1609714800000|2021-01-03 23:00:00|5152.7|5142.7|5148.3|5144.3|5153.2|5144.7|5143.5|5137.7|113
1609714810000|2021-01-03 23:00:10|5151.7|5141.7|5146.2|5142.2|5151.7|5145.4|5142.2|5136.7|110
1609714820000|2021-01-03 23:00:20|5146.1|5142.1|5147.1|5144.3|5150.6|5144.3|5142|5137.5|64
1609714830000|2021-01-03 23:00:30|5146.6|5143.8|5143.3|5139.3|5146.6|5143.8|5143.1|5139.3|45
1609714840000|2021-01-03 23:00:40|5141.4|5138.6|5141.3|5138.5|5142.3|5139.3|5139.7|5136.9|13
1609714850000|2021-01-03 23:00:50|5141|5138.2|5145.2|5141.2|5145.2|5141.2|5141|5138.2|27
1609714860000|2021-01-03 23:01:00|5144.6|5141.8|5148|5145.2|5148.2|5145.2|5144.6|5141.8|11
1609714870000|2021-01-03 23:01:10|5148.4|5145.6|5151.7|5148.9|5151.7|5148.9|5148.4|5145.6|59
1609714880000|2021-01-03 23:01:20|5163.6|5153.6|5157|5154.2|5163.6|5158.2|5154.3|5147.7|167
1609714890000|2021-01-03 23:01:30|5157.2|5153.2|5158.2|5155.4|5159.3|5156.4|5155.1|5152.1|124
1609714900000|2021-01-03 23:01:40|5156.4|5153.6|5154.8|5152|5156.4|5153.6|5154.8|5152|3
1609714910000|2021-01-03 23:01:50|5155.2|5152.4|5155.2|5152.4|5155.2|5152.4|5155.2|5152.4|12
1609714920000|2021-01-03 23:02:00|5155.4|5152.6|5154.7|5151.9|5156.4|5153.6|5154.7|5151.9|43
1609714930000|2021-01-03 23:02:10|5154.5|5150.5|5149.3|5146.5|5154.5|5150.5|5149.3|5143|17
1609714940000|2021-01-03 23:02:20|5149.6|5146.8|5149.8|5147|5151.8|5149|5149.3|5146.5|4
1609714950000|2021-01-03 23:02:30|5149.4|5146.6|5150.4|5146.4|5150.7|5147.9|5149.4|5146.3|3
1609714960000|2021-01-03 23:02:40|5150.1|5147.3|5151.4|5147.4|5151.4|5147.4|5150.1|5147.3|1
1609714970000|2021-01-03 23:02:50|5151.2|5148.4|5151.2|5148.4|5151.2|5148.4|5151.2|5148.4|0
1609714980000|2021-01-03 23:03:00|5152|5149.2|5154.2|5151.4|5154.2|5151.4|5151.2|5148.4|7
1609714990000|2021-01-03 23:03:10|5154.4|5150.4|5153.2|5150.4|5154.4|5150.4|5151.3|5148.5|6
1609715000000|2021-01-03 23:03:20|5154.4|5151.4|5154.3|5150.3|5154.4|5151.4|5154.2|5150.3|0
1609715010000|2021-01-03 23:03:30|5152.8|5150|5150.8|5148|5153.4|5150.4|5150.4|5147.6|4
1609715020000|2021-01-03 23:03:40|5151.3|5148.5|5153.4|5149.4|5156.8|5149.5|5151.3|5145.9|5
1609715030000|2021-01-03 23:03:50|5152.3|5149.5|5151.8|5149|5152.3|5149.5|5151.7|5148.9|0
1609715040000|2021-01-03 23:04:00|5152.2|5149.4|5151.3|5147.3|5153.7|5150.9|5150.3|5147.3|13
1609715050000|2021-01-03 23:04:10|5150.4|5147.6|5151.2|5148.4|5151.4|5148.4|5150.3|5147.3|3
1609715080000|2021-01-03 23:04:40|5151.8|5149|5151.8|5149|5151.8|5149|5151.8|5149|17
1609715090000|2021-01-03 23:04:50|5151.4|5148.6|5151.8|5149|5151.8|5149|5151.3|5148.5|6
1609715100000|2021-01-03 23:05:00|5151.9|5149.1|5151.9|5149.1|5151.9|5149.1|5151.9|5149.1|9
1609715110000|2021-01-03 23:05:10|5151.8|5149|5151.9|5149.1|5153.4|5150.6|5151.8|5149|89
1609715120000|2021-01-03 23:05:20|5153.4|5150.6|5153.4|5150.6|5153.4|5150.6|5153.4|5150.6|6
1609715130000|2021-01-03 23:05:30|5153.5|5150.7|5155.5|5152.7|5155.5|5152.7|5153.5|5150.7|9
1609715140000|2021-01-03 23:05:40|5155.4|5152.6|5159.4|5156.6|5159.4|5156.6|5155.4|5152.6|2
1609715150000|2021-01-03 23:05:50|5160.2|5157.4|5159.8|5157|5160.3|5157.5|5159.4|5156.6|1
1609715160000|2021-01-03 23:06:00|5159.4|5156.6|5159.4|5156.6|5159.4|5156.6|5159.4|5156.6|5
1609715170000|2021-01-03 23:06:10|5159.3|5155.4|5162.2|5158.2|5162.2|5158.2|5159.3|5155.4|3
1609715180000|2021-01-03 23:06:20|5162.3|5159.5|5161.8|5159|5163.2|5160.4|5161.8|5159|1
1609715190000|2021-01-03 23:06:30|5161.4|5158.6|5161.8|5159|5161.8|5159|5161.4|5158.6|0
1609715200000|2021-01-03 23:06:40|5161.4|5158.6|5162|5152|5162|5158.6|5159.4|5152|5
1609715210000|2021-01-03 23:06:50|5159.4|5155.4|5162|5152|5162|5155.4|5159.4|5152|0
1609715220000|2021-01-03 23:07:00|5158.5|5154.5|5159.3|5156.5|5159.3|5156.5|5157.3|5154.3|1
1609715250000|2021-01-03 23:07:30|5159.5|5155.5|5161.4|5158.6|5161.4|5158.6|5159.5|5155.5|1
1609715260000|2021-01-03 23:07:40|5162.5|5158.5|5162.5|5158.5|5162.5|5158.5|5162.5|5158.5|0
1609715280000|2021-01-03 23:08:00|5162.4|5158.4|5160.6|5157.8|5162.4|5158.4|5160.6|5157.8|0
1609715290000|2021-01-03 23:08:10|5161.1|5158.3|5162.4|5159.6|5162.4|5159.6|5160.8|5157.4|1
1609715300000|2021-01-03 23:08:20|5161.8|5159|5161.8|5159|5162.3|5159.5|5161.8|5159|5
1609715310000|2021-01-03 23:08:30|5162.7|5159.9|5162.9|5160.1|5162.9|5160.1|5162.7|5159.9|4
1609715320000|2021-01-03 23:08:40|5166.3|5162.3|5164.8|5162|5166.3|5162.9|5164.4|5161.6|2
1609715330000|2021-01-03 23:08:50|5165.2|5162.4|5167.3|5163.3|5167.3|5163.4|5165.2|5162.4|5
1609715340000|2021-01-03 23:09:00|5166.3|5163.5|5167.4|5163.4|5167.4|5164.4|5165.8|5163|7
1609715350000|2021-01-03 23:09:10|5166.4|5163.6|5166.4|5163.6|5166.4|5163.6|5166.4|5163.6|0
1609715360000|2021-01-03 23:09:20|5166.3|5163.5|5165.5|5161.5|5166.3|5163.5|5165.3|5161.5|4
1609715370000|2021-01-03 23:09:30|5165.3|5162.5|5168.3|5165.5|5168.5|5165.6|5165.3|5161.5|4
1609715380000|2021-01-03 23:09:40|5168.5|5164.5|5169.2|5166.4|5169.2|5166.4|5168.2|5164.4|1
1609715390000|2021-01-03 23:09:50|5168.2|5165.4|5167.4|5163.4|5168.2|5165.4|5167.4|5163.4|2
1609715400000|2021-01-03 23:10:00|5168|5165.2|5168.2|5165.4|5168.4|5165.4|5167.4|5164.4|0
1609715410000|2021-01-03 23:10:10|5168.4|5164.4|5166.4|5163.6|5168.4|5164.4|5166.4|5163.6|2
1609715420000|2021-01-03 23:10:20|5167.4|5163.4|5170.8|5160.8|5170.8|5163.4|5167.4|5160.8|1
1609715430000|2021-01-03 23:10:30|5170.9|5160.9|5166.3|5163.5|5170.9|5163.6|5166.3|5160.9|59
1609715450000|2021-01-03 23:10:50|5165.9|5163.1|5165.8|5163|5165.9|5163.1|5165.8|5163|0
1609715460000|2021-01-03 23:11:00|5166.2|5163.4|5165.8|5163|5166.2|5163.4|5165.8|5163|115
1609715470000|2021-01-03 23:11:10|5166.2|5163.4|5165.8|5163|5166.2|5163.4|5165.8|5163|0
1609715480000|2021-01-03 23:11:20|5166.2|5163.4|5166.2|5163.4|5166.2|5163.4|5166.2|5163.4|11
1609715510000|2021-01-03 23:11:50|5167.7|5164.9|5168.2|5165.4|5168.6|5165.8|5167.2|5164.4|20
1609715520000|2021-01-03 23:12:00|5168.3|5165.5|5170.8|5168|5170.8|5168|5168.3|5165.5|6
1609715530000|2021-01-03 23:12:10|5172|5169.2|5173.5|5170.7|5174.5|5171.7|5172|5169.2|13
1609715540000|2021-01-03 23:12:20|5173.6|5170.8|5172.8|5170|5174.4|5171.5|5172.8|5170|8
1609715550000|2021-01-03 23:12:30|5172.3|5169.5|5173.4|5169.4|5173.6|5170.8|5172.3|5169.4|14
1609715560000|2021-01-03 23:12:40|5173.1|5170.3|5174|5171.2|5174|5171.2|5173.1|5169.3|6
1609715570000|2021-01-03 23:12:50|5174.2|5170.2|5176.6|5173.8|5177|5174.2|5173.2|5170.2|5
1609715580000|2021-01-03 23:13:00|5176.2|5173.4|5178.6|5175.8|5178.6|5175.8|5176.2|5173.3|14
1609715590000|2021-01-03 23:13:10|5179|5176.2|5183.1|5180.3|5183.2|5180.4|5179|5176|78
1609715600000|2021-01-03 23:13:20|5183.5|5180.7|5183|5180.2|5183.9|5181.1|5183|5180.2|9
1609715610000|2021-01-03 23:13:30|5183.1|5180.3|5184|5181.2|5184.2|5181.2|5182.5|5179.7|21
1609715620000|2021-01-03 23:13:40|5183.1|5180.3|5182.5|5179.7|5183.1|5180.3|5182.5|5179.7|34
1609715630000|2021-01-03 23:13:50|5182.6|5179.8|5182.6|5179.8|5182.6|5179.8|5182.6|5179.8|6
1609715640000|2021-01-03 23:14:00|||||||||1
1609715650000|2021-01-03 23:14:10|5180.6|5177.8|5176.2|5173.4|5180.6|5177.8|5176.1|5172.7|88
1609715660000|2021-01-03 23:14:20|5176.3|5172.3|5178|5174|5178|5174|5176.1|5172.3|2
1609715670000|2021-01-03 23:14:30|5178.3|5174.3|5178.3|5174.3|5178.3|5174.3|5178.3|5174.3|0
1609715680000|2021-01-03 23:14:40|5178.6|5174.6|5180.2|5176.2|5180.2|5176.4|5177.3|5174.3|3
1609715690000|2021-01-03 23:14:50|5180.3|5176.3|5181|5178.2|5182.8|5178.2|5178.2|5172.8|8
1609715700000|2021-01-03 23:15:00|5182|5178|5180.2|5176.2|5184.3|5179.3|5180.2|5174.3|25
1609715710000|2021-01-03 23:15:10|5180.3|5176.3|5179.3|5175.3|5180.3|5176.3|5179.1|5175.2|0
1609715720000|2021-01-03 23:15:20|5179|5176.2|5179.2|5175.2|5179.7|5176.3|5178.7|5175.2|0
1609715730000|2021-01-03 23:15:30|5177.8|5175|5177.8|5175|5177.8|5175|5177.8|5175|0
1609715740000|2021-01-03 23:15:40|5177.6|5174.8|5180.2|5176.2|5180.2|5177.2|5177.6|5174.8|2
1609715750000|2021-01-03 23:15:50|5179.1|5176.3|5178.6|5175.8|5179.1|5176.3|5178.6|5175.8|6
1609715760000|2021-01-03 23:16:00|5179.1|5176.3|5179.1|5176.3|5179.7|5176.3|5179.1|5175.3|21
1609715770000|2021-01-03 23:16:10|5179.3|5175.3|5179.3|5175.3|5179.3|5176.3|5179.1|5175.2|2
1609715780000|2021-01-03 23:16:20|5179.1|5176.3|5179.2|5175.2|5179.7|5176.3|5179.1|5175.2|0
1609715790000|2021-01-03 23:16:30|5179.3|5175.3|5178|5175.2|5179.3|5176.3|5177.6|5174.8|0
1609715800000|2021-01-03 23:16:40|5178.4|5175.6|5178.1|5175.3|5178.6|5175.8|5178.1|5175.3|0
1609715810000|2021-01-03 23:16:50|5178.5|5175.7|5179|5176.2|5179.2|5176.2|5178.5|5175.2|0
1609715820000|2021-01-03 23:17:00|5179.6|5175.6|5180.9|5178.1|5180.9|5178.1|5178.6|5175.1|30
1609715830000|2021-01-03 23:17:10|5181.6|5178.8|5181|5178.2|5183.5|5180.7|5181|5177.2|4
1609715840000|2021-01-03 23:17:20|5181.1|5177.1|5181.1|5177.1|5181.1|5177.1|5181.1|5177.1|1
1609715850000|2021-01-03 23:17:30|5181|5178.2|5181|5178.2|5181|5178.2|5181|5178.2|0
1609715860000|2021-01-03 23:17:40|5181.2|5177.2|5180.9|5178.1|5181.2|5178.1|5180.9|5177.2|0
1609715870000|2021-01-03 23:17:50|5181.2|5177.2|5180.9|5178.1|5181.2|5178.1|5180.9|5177.2|0
1609715880000|2021-01-03 23:18:00|5181|5178.2|5183.7|5180.9|5183.7|5180.9|5180.2|5177.4|13
1609715890000|2021-01-03 23:18:10|5183.5|5180.7|5183.1|5180.3|5185.8|5180.7|5183.1|5175.8|3
1609715910000|2021-01-03 23:18:30|5183.2|5180.4|5181.2|5178.4|5183.2|5180.4|5180.8|5178|2
1609715940000|2021-01-03 23:19:00|||||||||8
1609716000000|2021-01-03 23:20:00|5181.6|5178.8|5181.7|5178.9|5181.7|5178.9|5181.6|5178.8|2
1609716010000|2021-01-03 23:20:10|5182.2|5179.4|5181.2|5178.4|5182.7|5179.9|5181.2|5178.4|4
1609716020000|2021-01-03 23:20:20|||||||||3
1609716050000|2021-01-03 23:20:50|||||||||1
1609716070000|2021-01-03 23:21:10|5181.7|5178.9|5180.7|5177.9|5181.7|5178.9|5180.7|5177.9|15
1609716080000|2021-01-03 23:21:20|5181.2|5178.4|5180.8|5178|5181.2|5178.4|5180.8|5178|4
1609716090000|2021-01-03 23:21:30|5180.7|5177.9|5182.1|5179.3|5182.1|5179.3|5180.7|5177.9|14
1609716120000|2021-01-03 23:22:00|5182.3|5178.3|5184.1|5181.3|5184.3|5181.3|5181.7|5178.3|6
1609716130000|2021-01-03 23:22:10|5184.2|5181.4|5184.3|5180.3|5185.1|5182.3|5184.2|5180.3|3
1609716140000|2021-01-03 23:22:20|5183.3|5180.5|5182.7|5179.9|5183.3|5180.5|5182.7|5179.9|16
1609716150000|2021-01-03 23:22:30|5181.5|5178.7|5182.1|5179.3|5182.1|5179.3|5180.7|5177.9|2
1609716170000|2021-01-03 23:22:50|5180.9|5178.1|5181.2|5178.4|5181.2|5178.4|5180.9|5178.1|1
1609716180000|2021-01-03 23:23:00|5181.7|5178.9|5181.3|5178.5|5181.7|5178.9|5181.3|5178.5|2
1609716190000|2021-01-03 23:23:10|5181.7|5178.9|5180.7|5177.9|5182.3|5179.5|5180.7|5177.9|2
1609716200000|2021-01-03 23:23:20|||||||||1
1609716210000|2021-01-03 23:23:30|5179.9|5177.1|5178.3|5175.5|5179.9|5177.1|5178.3|5175.5|13
1609716220000|2021-01-03 23:23:40|5179.2|5176.4|5179.1|5176.3|5179.6|5176.8|5178.4|5175.6|2
1609716230000|2021-01-03 23:23:50|5179.3|5176.5|5179.3|5176.5|5179.3|5176.5|5179.3|5176.5|5
1609716240000|2021-01-03 23:24:00|5179.7|5176.9|5179.7|5176.9|5179.7|5176.9|5179.7|5176.9|0
1609716250000|2021-01-03 23:24:10|||||||||1
1609716260000|2021-01-03 23:24:20|5178.3|5175.5|5178.7|5175.9|5178.7|5175.9|5178.3|5175.5|1
1609716270000|2021-01-03 23:24:30|5178.3|5175.5|5178.4|5175.6|5179.2|5176.4|5178.3|5175.5|2
1609716280000|2021-01-03 23:24:40|5179.2|5176.4|5178.4|5175.6|5179.2|5176.4|5178.4|5175.6|1
1609716290000|2021-01-03 23:24:50|5179.2|5176.4|5179.8|5177|5179.8|5177|5179.2|5176.4|15
1609716300000|2021-01-03 23:25:00|5180.6|5177.8|5181.3|5178.5|5181.3|5178.5|5180.2|5177.4|5
1609716310000|2021-01-03 23:25:10|5181.7|5178.9|5181.3|5178.5|5181.7|5178.9|5180.5|5177.7|1
1609716330000|2021-01-03 23:25:30|5180.6|5177.8|5180.2|5177.4|5180.6|5177.8|5180.1|5177.3|2
1609716340000|2021-01-03 23:25:40|5180.6|5177.8|5180.2|5177.4|5181|5178.2|5180.2|5177.4|0
1609716350000|2021-01-03 23:25:50|5178.6|5175.8|5178.8|5176|5178.8|5176|5178.3|5175.5|10
1609716360000|2021-01-03 23:26:00|5178.4|5175.6|5178.2|5175.4|5178.4|5175.6|5177.7|5174.9|5
1609716370000|2021-01-03 23:26:10|5178.6|5175.8|5178.6|5175.8|5178.6|5175.8|5178.6|5175.8|0
1609716380000|2021-01-03 23:26:20|5177.7|5174.9|5177.7|5174.9|5177.7|5174.9|5177.7|5174.9|4
1609716390000|2021-01-03 23:26:30|5177.8|5175|5177.8|5175|5177.8|5175|5177.8|5175|8
1609716400000|2021-01-03 23:26:40|5177.7|5174.9|5179.6|5176.8|5179.6|5176.8|5177.7|5174.9|5
1609716410000|2021-01-03 23:26:50|5180|5177.2|5181.6|5178.8|5181.6|5178.8|5180|5177.2|4
1609716430000|2021-01-03 23:27:10|||||||||2
1609716490000|2021-01-03 23:28:10|5181.3|5177.3|5181.3|5177.3|5181.3|5177.3|5181.3|5177.3|11
1609716510000|2021-01-03 23:28:30|5181.2|5177.2|5181.2|5177.2|5181.2|5177.2|5181.2|5177.2|1
1609716540000|2021-01-03 23:29:00|5181|5178.2|5181.5|5178.7|5181.5|5178.7|5181|5178.2|0
1609716550000|2021-01-03 23:29:10|5181.7|5178.9|5181.7|5178.9|5181.7|5178.9|5181.7|5178.9|1
1609716560000|2021-01-03 23:29:20|5180.6|5177.8|5180.6|5177.8|5180.6|5177.8|5180.6|5177.8|1
1609716580000|2021-01-03 23:29:40|5181|5178.2|5181.3|5178.5|5181.3|5178.5|5181|5178.2|1
1609716600000|2021-01-03 23:30:00|5181.7|5178.9|5181.7|5178.9|5181.7|5178.9|5180.6|5177.8|12
1609716620000|2021-01-03 23:30:20|5181.3|5178.5|5181.7|5178.9|5181.7|5178.9|5181.3|5178.5|3
1609716630000|2021-01-03 23:30:30|5181.3|5178.5|5181.3|5178.5|5181.3|5178.5|5181.3|5178.5|1
1609716640000|2021-01-03 23:30:40|5180.7|5177.9|5180.7|5177.9|5180.7|5177.9|5180.7|5177.9|0
1609716650000|2021-01-03 23:30:50|5181.1|5178.3|5181.1|5178.3|5181.1|5178.3|5181.1|5178.3|1
1609716660000|2021-01-03 23:31:00|5181.2|5178.4|5181.7|5178.9|5181.7|5178.9|5181.2|5178.4|1
1609716670000|2021-01-03 23:31:10|5181.8|5179|5183.3|5180.5|5183.3|5180.5|5181.8|5179|9
1609716690000|2021-01-03 23:31:30|5183.2|5180.4|5181.4|5177.4|5183.2|5180.4|5181.2|5177.4|4
1609716700000|2021-01-03 23:31:40|5181.2|5178.4|5181.2|5178.4|5181.2|5178.4|5181.2|5178.4|0
1609716720000|2021-01-03 23:32:00|5182.2|5178.2|5182.2|5178.2|5182.2|5178.2|5182.2|5178.2|0
1609716730000|2021-01-03 23:32:10|5182.7|5179.9|5183.1|5180.3|5183.1|5180.3|5182.7|5179.9|1
1609716750000|2021-01-03 23:32:30|5182.7|5179.9|5182.7|5179.9|5182.7|5179.9|5182.7|5179.9|0
1609716760000|2021-01-03 23:32:40|5182.8|5180|5182|5179.2|5183.6|5180.8|5181.2|5178.4|6
1609716770000|2021-01-03 23:32:50|5182.5|5179.7|5182.6|5179.8|5182.6|5179.8|5182.5|5179.7|0
1609716790000|2021-01-03 23:33:10|5183|5180.2|5182.2|5179.4|5183|5180.2|5182.2|5179.4|4
1609716810000|2021-01-03 23:33:30|||||||||1
1609716820000|2021-01-03 23:33:40|5181.3|5178.5|5182.1|5179.3|5182.1|5179.3|5181.3|5178.5|3
1609716840000|2021-01-03 23:34:00|5182.6|5179.8|5182.6|5179.8|5182.6|5179.8|5182.6|5179.8|0
1609716850000|2021-01-03 23:34:10|5183.6|5180.8|5183.2|5180.4|5184.2|5180.8|5183.2|5180.1|9
1609716860000|2021-01-03 23:34:20|5182|5179.2|5183.1|5180.3|5183.1|5180.3|5182|5179.2|3
1609716870000|2021-01-03 23:34:30|5182.3|5179.5|5182.2|5179.4|5182.3|5179.5|5182.2|5179.4|0
1609716880000|2021-01-03 23:34:40|5182.3|5179.5|5182.3|5179.5|5182.3|5179.5|5182.3|5179.5|0
1609716890000|2021-01-03 23:34:50|5182.2|5179.4|5182.2|5179.4|5182.2|5179.4|5182.2|5179.4|1
1609716900000|2021-01-03 23:35:00|5182.6|5179.8|5183|5180.2|5183|5180.2|5182.1|5179.3|6
1609716910000|2021-01-03 23:35:10|5183.2|5179.2|5182.2|5179.4|5183.2|5179.4|5182.2|5179.2|1
1609716940000|2021-01-03 23:35:40|5182.6|5179.8|5182.6|5179.8|5182.6|5179.8|5182.6|5179.8|0
1609716950000|2021-01-03 23:35:50|5182.2|5179.4|5182.2|5179.4|5182.2|5179.4|5182.2|5179.4|0
1609716960000|2021-01-03 23:36:00|5183.2|5179.2|5183.2|5179.2|5183.2|5179.4|5182.2|5179.2|2
1609716980000|2021-01-03 23:36:20|5182.1|5179.3|5182.1|5179.3|5182.1|5179.3|5182.1|5179.3|0
1609716990000|2021-01-03 23:36:30|5183.1|5179.1|5183|5180.2|5183.1|5180.2|5183|5179.1|0
1609717020000|2021-01-03 23:37:00|5183.2|5179.2|5182.6|5179.8|5183.2|5180.2|5182.6|5179.2|1
1609717030000|2021-01-03 23:37:10|5183|5180.2|5183|5180.2|5183.5|5180.7|5183|5180.2|4
1609717040000|2021-01-03 23:37:20|5184|5181.2|5184|5181.2|5184|5181.2|5184|5181.2|0
1609717050000|2021-01-03 23:37:30|5183.9|5181.1|5184.1|5180.1|5184.1|5181.1|5183.1|5180.1|1
1609717070000|2021-01-03 23:37:50|5183.6|5179.6|5181.3|5177.3|5183.6|5179.6|5180.6|5177.3|10
1609717080000|2021-01-03 23:38:00|5180.3|5177.5|5180|5177.2|5180.3|5177.5|5180|5177.2|1
1609717090000|2021-01-03 23:38:10|5181.2|5178.2|5181.1|5178.3|5181.2|5178.3|5181|5178.2|0
1609717110000|2021-01-03 23:38:30|5181.5|5178.7|5178.6|5175.8|5181.6|5178.8|5178.6|5175.8|12
1609717130000|2021-01-03 23:38:50|5178.2|5175.4|5178.1|5175.3|5178.2|5175.4|5177.7|5174.9|1
1609717140000|2021-01-03 23:39:00|5178.2|5175.4|5178.2|5175.4|5178.2|5175.4|5178.2|5175.4|0
1609717150000|2021-01-03 23:39:10|5178.1|5175.3|5178.1|5175.3|5178.1|5175.3|5178.1|5175.3|2
1609717170000|2021-01-03 23:39:30|5178.2|5175.4|5176.2|5173.4|5178.2|5175.4|5176.1|5173.3|9
1609717180000|2021-01-03 23:39:40|5175.3|5172.5|5175.3|5172.5|5175.3|5172.5|5175.3|5172.5|0
1609717200000|2021-01-03 23:40:00|5176.1|5173.3|5177.1|5174.3|5177.1|5174.3|5176.1|5173.3|0
1609717210000|2021-01-03 23:40:10|5176.7|5173.9|5176.7|5173.9|5176.7|5173.9|5176.7|5173.9|8
1609717220000|2021-01-03 23:40:20|5176.3|5173.5|5176.2|5173.4|5176.6|5173.8|5176.2|5173.4|3
1609717260000|2021-01-03 23:41:00|5178.2|5175.4|5179.6|5176.8|5179.6|5176.8|5178.2|5175.4|5
1609717270000|2021-01-03 23:41:10|5179.2|5176.4|5179.2|5176.4|5179.6|5176.8|5179.2|5176.4|2
1609717280000|2021-01-03 23:41:20|5177.6|5174.8|5177.3|5173.3|5177.6|5174.8|5177.1|5173.3|10
1609717290000|2021-01-03 23:41:30|5177.1|5174.3|5177.1|5174.3|5177.1|5174.3|5177.1|5174.3|0
1609717300000|2021-01-03 23:41:40|5177.2|5174.4|5177.4|5173.4|5177.4|5174.4|5177.2|5173.4|0
1609717310000|2021-01-03 23:41:50|5175.2|5172.4|5175.3|5171.3|5175.3|5172.4|5175|5171.3|6
1609717320000|2021-01-03 23:42:00|5175.1|5172.3|5176.2|5173.4|5176.2|5173.4|5175.1|5172.3|0
1609717330000|2021-01-03 23:42:10|5177.6|5174.8|5178.3|5174.3|5178.3|5175.1|5176.4|5173.3|5
1609717340000|2021-01-03 23:42:20|5178.2|5175.4|5178.2|5175.4|5178.3|5175.4|5178.2|5174.3|0
1609717350000|2021-01-03 23:42:30|5177.4|5174.6|5176.3|5173.5|5177.4|5174.6|5176.3|5173.3|0
1609717370000|2021-01-03 23:42:50|5177.1|5174.3|5177.2|5174.4|5177.3|5174.4|5177.1|5173.3|0
1609717380000|2021-01-03 23:43:00|5177.4|5173.4|5178.6|5175.8|5178.6|5175.8|5176.3|5173.4|5
1609717390000|2021-01-03 23:43:10|5179|5176.2|5178.2|5175.4|5179|5176.2|5178.2|5175.4|2
1609717420000|2021-01-03 23:43:40|5177.2|5174.4|5177.3|5173.3|5177.3|5174.4|5176.2|5172.9|0
1609717440000|2021-01-03 23:44:00|5175.3|5172.5|5176.6|5173.8|5176.6|5173.8|5175.3|5172.3|0
1609717450000|2021-01-03 23:44:10|5177.2|5173.2|5177.1|5174.3|5177.2|5174.3|5176.2|5173.2|0
1609717460000|2021-01-03 23:44:20|5177.6|5174.8|5177.6|5174.8|5178.2|5174.8|5177.2|5174.2|1
1609717470000|2021-01-03 23:44:30|5178.1|5175.3|5178.1|5175.3|5178.1|5175.3|5178.1|5175.3|4
1609717500000|2021-01-03 23:45:00|5177.7|5174.9|5178.1|5175.3|5178.7|5175.3|5176.8|5173.3|6
1609717520000|2021-01-03 23:45:20|5178.3|5174.3|5176.2|5173.4|5178.3|5174.5|5176.2|5173.3|1
1609717530000|2021-01-03 23:45:30|5176.1|5173.3|5175.7|5172.9|5176.1|5173.3|5175.7|5172.9|0
1609717540000|2021-01-03 23:45:40|5176.1|5173.3|5176.2|5173.4|5176.2|5173.4|5175.2|5172.4|0
1609717550000|2021-01-03 23:45:50|5175.3|5172.5|5175.2|5172.4|5176|5173.2|5175.2|5172.4|0
1609717560000|2021-01-03 23:46:00|5175.6|5172.8|5174.8|5172|5176|5173.2|5174.8|5172|5
1609717570000|2021-01-03 23:46:10|5175.6|5172.8|5175.2|5172.4|5175.6|5172.8|5175.2|5172.4|3
1609717610000|2021-01-03 23:46:50|5174.4|5171.6|5175.2|5172.4|5175.2|5172.4|5174.4|5171.6|1
1609717620000|2021-01-03 23:47:00|5176.2|5173.4|5176.2|5173.4|5176.2|5173.4|5176.2|5173.4|0
1609717640000|2021-01-03 23:47:20|||||||||1
1609717660000|2021-01-03 23:47:40|5175.7|5172.9|5175.2|5172.4|5176.2|5173.4|5175.2|5172.4|1
1609717690000|2021-01-03 23:48:10|5177.1|5174.3|5178.2|5175.4|5178.2|5175.4|5177.1|5174.3|0
1609717700000|2021-01-03 23:48:20|5177.6|5174.8|5176.2|5173.4|5177.6|5174.8|5176.2|5173.4|1
1609717710000|2021-01-03 23:48:30|5177|5174.2|5177.3|5173.3|5177.3|5174.3|5176.3|5173.3|0
1609717720000|2021-01-03 23:48:40|5176.3|5173.5|5176.2|5173.4|5176.3|5173.5|5176.2|5173.4|0
1609717730000|2021-01-03 23:48:50|5175.3|5172.5|5175.2|5172.4|5175.3|5172.5|5175.2|5172.4|0
1609717740000|2021-01-03 23:49:00|5174.4|5171.6|5174.3|5171.5|5175.6|5172.8|5174.1|5170.5|0
1609717750000|2021-01-03 23:49:10|5174.7|5171.9|5174.3|5171.5|5175.2|5172.4|5174.3|5171.5|2
1609717760000|2021-01-03 23:49:20|5175.1|5172.3|5175.1|5172.3|5176.6|5173.8|5174.3|5171.5|1
1609717770000|2021-01-03 23:49:30|5174.7|5171.9|5173.1|5170.3|5176.3|5173.3|5172.8|5169.3|18
1609717780000|2021-01-03 23:49:40|5173.2|5170.4|5173.2|5170.4|5173.2|5170.4|5173.2|5170.4|0
1609717800000|2021-01-03 23:50:00|5173.1|5170.3|5173.2|5170.4|5173.2|5170.4|5171.9|5169.1|1
1609717810000|2021-01-03 23:50:10|5173.3|5170.5|5173.3|5170.5|5173.3|5170.5|5173.3|5170.5|0
1609717820000|2021-01-03 23:50:20|5173.2|5170.4|5172.3|5169.5|5173.3|5170.4|5172.3|5169.3|2
1609717830000|2021-01-03 23:50:30|5171.8|5169|5172.2|5169.4|5172.2|5169.4|5171.8|5169|2
1609717840000|2021-01-03 23:50:40|5171.7|5168.9|5171.9|5169.1|5173.3|5169.5|5171.7|5168.9|0
1609717850000|2021-01-03 23:50:50|5171.8|5169|5172.3|5169.5|5172.3|5169.5|5171.3|5168.3|6
1609717860000|2021-01-03 23:51:00|5172.2|5169.4|5171.3|5168.5|5172.2|5169.4|5171.3|5168.5|2
1609717870000|2021-01-03 23:51:10|5172.3|5168.3|5172.3|5168.3|5172.3|5168.3|5172.3|5168.3|0
1609717880000|2021-01-03 23:51:20|5171.3|5168.5|5171.3|5168.5|5171.3|5168.5|5171.3|5168.5|0
1609717910000|2021-01-03 23:51:50|||||||||1
1609717930000|2021-01-03 23:52:10|5172.9|5170.1|5172.7|5169.9|5172.9|5170.1|5172.7|5169.9|0
1609717940000|2021-01-03 23:52:20|5172.3|5169.5|5171.7|5168.9|5172.3|5169.5|5171.7|5168.9|0
1609717950000|2021-01-03 23:52:30|5172.1|5169.3|5171.7|5168.9|5172.1|5169.3|5171.7|5168.9|0
1609717960000|2021-01-03 23:52:40|5172.1|5169.3|5172.3|5169.5|5172.7|5169.9|5172.1|5169.3|0
1609717980000|2021-01-03 23:53:00|5173.1|5170.3|5173.2|5170.4|5173.2|5170.4|5173.1|5170.3|1
1609717990000|2021-01-03 23:53:10|5173.3|5170.5|5174.4|5171.6|5175.4|5172.4|5173.3|5170.5|0
1609718000000|2021-01-03 23:53:20|5175.4|5171.4|5174.4|5171.6|5175.4|5172.4|5174.4|5171.4|4
1609718010000|2021-01-03 23:53:30|5175.4|5171.4|5175.2|5172.4|5175.4|5172.5|5174.4|5171.4|2
1609718020000|2021-01-03 23:53:40|5174.4|5171.6|5175.2|5172.4|5175.4|5172.4|5174.4|5171.4|0
1609718030000|2021-01-03 23:53:50|5174.4|5171.6|5174.4|5171.6|5174.4|5171.6|5174.4|5171.6|1
1609718040000|2021-01-03 23:54:00|5175.2|5172.4|5176.2|5173.4|5176.2|5173.4|5175.2|5172.4|3
1609718060000|2021-01-03 23:54:20|5176.3|5173.5|5176.3|5173.5|5176.3|5173.5|5176.3|5173.5|1
1609718080000|2021-01-03 23:54:40|5177.3|5173.3|5176.3|5173.5|5177.3|5173.5|5176.3|5173.3|0
1609718090000|2021-01-03 23:54:50|5177.3|5173.3|5177.1|5174.3|5177.3|5174.3|5176.3|5173.3|0
1609718100000|2021-01-03 23:55:00|5176.3|5173.5|5176.3|5173.5|5176.3|5173.5|5176.3|5173.5|0
1609718120000|2021-01-03 23:55:20|5176.7|5173.9|5175.4|5172.6|5176.7|5173.9|5175.4|5172.6|2
1609718130000|2021-01-03 23:55:30|5175.3|5172.5|5175.3|5172.5|5175.3|5172.5|5175.3|5172.5|0
1609718140000|2021-01-03 23:55:40|5175.4|5172.6|5174.3|5171.5|5175.4|5172.6|5174.3|5171.5|0
1609718150000|2021-01-03 23:55:50|5175.3|5171.3|5173.8|5171|5175.3|5171.5|5173.8|5171|1
1609718160000|2021-01-03 23:56:00|5174.2|5171.4|5174.2|5171.4|5174.2|5171.4|5174.2|5171.4|0
1609718170000|2021-01-03 23:56:10|5174.3|5171.5|5174.3|5171.5|5174.3|5171.5|5174.3|5171.5|0
1609718180000|2021-01-03 23:56:20|5175.7|5172.9|5176.1|5173.3|5176.1|5173.3|5175.7|5172.9|0
1609718190000|2021-01-03 23:56:30|5175.3|5172.5|5176.1|5173.3|5176.1|5173.3|5175.3|5172.5|0
1609718230000|2021-01-03 23:57:10|5177.2|5173.2|5177.2|5173.2|5177.2|5173.4|5176.2|5173.2|1
1609718240000|2021-01-03 23:57:20|5176.2|5173.4|5177.2|5173.2|5177.2|5173.4|5176.2|5173.2|0
1609718250000|2021-01-03 23:57:30|5176.2|5173.4|5176.2|5173.4|5177.2|5173.4|5176.2|5173.2|0
1609718260000|2021-01-03 23:57:40|5175.4|5172.6|5176.1|5173.3|5177.1|5173.3|5175.3|5172.3|0
1609718280000|2021-01-03 23:58:00|5176.7|5173.9|5177.3|5174.5|5178.3|5174.5|5176.7|5173.9|0
1609718300000|2021-01-03 23:58:20|5178.3|5174.3|5177.3|5174.5|5178.3|5175.3|5177.2|5174.2|3
1609718320000|2021-01-03 23:58:40|5176.7|5173.9|5176.7|5173.9|5177.1|5174.3|5176.7|5173.9|0
1609718330000|2021-01-03 23:58:50|5177.1|5174.3|5177.1|5174.3|5177.1|5174.3|5177.1|5174.3|0
1609718340000|2021-01-03 23:59:00|5176.7|5173.9|5176.7|5173.9|5176.7|5173.9|5176.7|5173.9|0
1609718350000|2021-01-03 23:59:10|5177.1|5174.3|5177.1|5174.3|5177.1|5174.3|5177.1|5174.3|0
1609718360000|2021-01-03 23:59:20|5176.8|5174|5177.2|5174.4|5177.2|5174.4|5176.8|5174|0
1609718370000|2021-01-03 23:59:30|5176.8|5174|5176.7|5173.9|5177.2|5174.4|5176.7|5173.9|1
1609718390000|2021-01-03 23:59:50|5176.1|5173.3|5175.3|5172.5|5176.1|5173.3|5175.3|5172.5|1
1609718400000|2021-01-04 00:00:00|5175.7|5172.9|5175.2|5172.4|5176.6|5173.8|5175.2|5172.4|3
1609718410000|2021-01-04 00:00:10|5175.7|5172.9|5177.1|5174.3|5177.1|5174.3|5175.7|5172.9|1
1609718420000|2021-01-04 00:00:20|5176.3|5173.5|5175.8|5173|5176.3|5173.5|5175.8|5173|0
1609718430000|2021-01-04 00:00:30|5176.2|5173.4|5176.2|5173.4|5176.2|5173.4|5175.8|5173|0
1609718440000|2021-01-04 00:00:40|5175.8|5173|5176.2|5173.4|5176.2|5173.4|5175.8|5173|0
1609718450000|2021-01-04 00:00:50|5175.4|5172.6|5176.3|5173.5|5176.3|5173.5|5175.4|5172.6|5
1609718460000|2021-01-04 00:01:00|5178.3|5174.3|5178.2|5175.4|5178.6|5175.8|5177.7|5174.3|14
1609718470000|2021-01-04 00:01:10|5177.8|5175|5176|5173.2|5177.8|5175|5176|5173.2|1
1609718480000|2021-01-04 00:01:20|5175.7|5172.9|5173.2|5170.4|5175.7|5172.9|5172.8|5170|8
1609718500000|2021-01-04 00:01:40|5173.4|5169.4|5172.1|5169.3|5173.4|5170.3|5171.3|5168.5|1
1609718510000|2021-01-04 00:01:50|5173.2|5170.4|5174.1|5171.3|5174.1|5171.3|5173.2|5170.4|0
1609718520000|2021-01-04 00:02:00|5174.2|5171.4|5174.2|5171.4|5174.2|5171.4|5174.2|5171.4|0
1609718530000|2021-01-04 00:02:10|5175.1|5172.3|5176.3|5172.3|5176.3|5172.5|5175.1|5172.3|0
1609718540000|2021-01-04 00:02:20|5176.1|5173.3|5176.1|5173.3|5176.1|5173.3|5176.1|5173.3|0
1609718560000|2021-01-04 00:02:40|5176.2|5173.4|5177.2|5174.4|5177.2|5174.4|5176.2|5173.4|0
1609718570000|2021-01-04 00:02:50|5176|5173.2|5175.3|5172.5|5176|5173.2|5175.3|5172.5|1
1609718580000|2021-01-04 00:03:00|5175.7|5172.9|5176.2|5173.4|5176.2|5173.4|5175.3|5172.5|2
1609718590000|2021-01-04 00:03:10|5176.3|5173.5|5175.3|5172.5|5176.5|5173.5|5175.3|5172.4|1
1609718600000|2021-01-04 00:03:20|5175.7|5172.9|5175.8|5173|5175.8|5173|5175.3|5172.5|1
1609718610000|2021-01-04 00:03:30|5177|5174.2|5176.4|5173.6|5177|5174.2|5176.4|5173.6|2
1609718620000|2021-01-04 00:03:40|5176.3|5173.5|5175.3|5172.5|5176.3|5173.5|5174.3|5171.5|2
1609718640000|2021-01-04 00:04:00|5175.7|5172.9|5174.8|5172|5176.1|5173.3|5174.8|5172|3
1609718650000|2021-01-04 00:04:10|5174.7|5171.9|5174.7|5171.9|5174.7|5171.9|5174.7|5171.9|0
1609718660000|2021-01-04 00:04:20|5175.1|5172.3|5175.7|5172.9|5175.7|5172.9|5175.1|5172.3|1
1609718670000|2021-01-04 00:04:30|5176.1|5173.3|5176.1|5173.3|5176.1|5173.3|5176.1|5173.3|0
1609718690000|2021-01-04 00:04:50|5175.7|5172.9|5176.1|5173.3|5176.1|5173.3|5175.7|5172.9|0
1609718700000|2021-01-04 00:05:00|5177.1|5174.3|5177.1|5174.3|5177.1|5174.3|5177.1|5174.3|1
1609718710000|2021-01-04 00:05:10|5176.3|5173.5|5175.1|5172.3|5176.3|5173.5|5174.3|5171.5|1
1609718720000|2021-01-04 00:05:20|5174.3|5171.5|5174.3|5171.5|5174.3|5171.5|5174.3|5171.5|0
1609718730000|2021-01-04 00:05:30|5174.2|5171.4|5174.2|5171.4|5174.2|5171.4|5174.2|5171.4|0
1609718740000|2021-01-04 00:05:40|5174.3|5171.5|5174.3|5171.5|5174.3|5171.5|5174.3|5171.5|0
1609718770000|2021-01-04 00:06:10|5173.8|5171|5173.8|5171|5173.8|5171|5173.8|5171|0
1609718790000|2021-01-04 00:06:30|5174.2|5171.4|5174.3|5171.5|5174.3|5171.5|5174.2|5171.4|1
1609718800000|2021-01-04 00:06:40|5174.2|5171.4|5175.1|5172.3|5175.1|5172.3|5174.2|5171.4|0
1609718810000|2021-01-04 00:06:50|5174.3|5171.5|5174.3|5171.5|5174.3|5171.5|5173.8|5171|1
1609718830000|2021-01-04 00:07:10|5175.1|5172.3|5173.8|5171|5176.1|5173.3|5173.8|5171|2
1609718840000|2021-01-04 00:07:20|5173.3|5170.5|5175.3|5171.3|5175.3|5171.5|5173.3|5170.5|0
1609718850000|2021-01-04 00:07:30|5174.3|5171.5|5175.3|5172.5|5175.3|5172.5|5174.3|5171.5|0
1609718860000|2021-01-04 00:07:40|5174.8|5172|5174.3|5171.5|5174.8|5172|5174.3|5171.5|0
1609718870000|2021-01-04 00:07:50|5175.1|5172.3|5175.3|5172.5|5175.3|5172.5|5175.1|5172.3|0
1609718900000|2021-01-04 00:08:20|5175.7|5172.9|5175.3|5172.5|5175.7|5172.9|5175.3|5172.5|1
1609718920000|2021-01-04 00:08:40|5174.5|5171.7|5173.3|5170.5|5174.5|5171.7|5173.3|5170.5|0
1609718930000|2021-01-04 00:08:50|5174.4|5170.4|5174.3|5171.5|5174.4|5171.5|5174.2|5170.4|0
1609718940000|2021-01-04 00:09:00|5173.9|5171.1|5175.1|5172.3|5175.1|5172.3|5173.3|5170.5|3
1609718950000|2021-01-04 00:09:10|5175.3|5172.5|5175.1|5172.3|5175.3|5172.5|5174.9|5172.1|0
1609718960000|2021-01-04 00:09:20|5174.7|5171.9|5176.8|5174|5176.8|5174|5174.7|5171.9|1
1609718970000|2021-01-04 00:09:30|5176.7|5173.9|5176.3|5173.5|5176.7|5173.9|5176.3|5173.5|2
1609718980000|2021-01-04 00:09:40|5176.5|5173.7|5176.7|5173.9|5176.7|5173.9|5176.5|5173.7|0
1609719000000|2021-01-04 00:10:00|5176.3|5173.5|5176.3|5173.5|5176.3|5173.5|5176.3|5173.5|0
1609719010000|2021-01-04 00:10:10|5175.4|5172.6|5176.1|5173.3|5176.1|5173.3|5175.3|5172.5|0
1609719030000|2021-01-04 00:10:30|5176.3|5173.5|5176.3|5173.5|5176.7|5173.9|5176.3|5173.5|0
1609719040000|2021-01-04 00:10:40|5175.3|5172.5|5176.1|5173.3|5176.3|5173.3|5175.3|5172.3|0
1609719060000|2021-01-04 00:11:00|5176.3|5172.3|5176.1|5173.3|5176.3|5173.3|5176.1|5172.3|0
1609719080000|2021-01-04 00:11:20|5176.7|5173.9|5176.3|5173.5|5176.7|5173.9|5176.3|5173.5|1
1609719090000|2021-01-04 00:11:30|5176.7|5173.9|5176.7|5173.9|5176.7|5173.9|5176.7|5173.9|0
1609719150000|2021-01-04 00:12:30|5178.1|5175.3|5178.1|5175.3|5178.1|5175.3|5177.7|5174.9|2
1609719170000|2021-01-04 00:12:50|5177.1|5174.3|5177.3|5174.5|5177.3|5174.5|5176.7|5173.9|5
1609719180000|2021-01-04 00:13:00|5178.1|5175.3|5178.6|5175.8|5178.6|5175.8|5178.1|5175.3|31
1609719190000|2021-01-04 00:13:10|5178.2|5175.4|5178.2|5175.4|5178.2|5175.4|5178.2|5175.4|2
1609719210000|2021-01-04 00:13:30|5177.7|5174.9|5177.3|5174.5|5177.7|5174.9|5177.3|5174.5|0
1609719220000|2021-01-04 00:13:40|5177.2|5174.4|5177.2|5174.4|5177.2|5174.4|5177.2|5174.4|0
1609719230000|2021-01-04 00:13:50|5176.7|5173.9|5176.7|5173.9|5176.7|5173.9|5176.7|5173.9|0
1609719240000|2021-01-04 00:14:00|5178.2|5175.4|5177.2|5174.4|5178.2|5175.4|5176.6|5173.8|31
1609719300000|2021-01-04 00:15:00|5177.7|5174.9|5179.6|5176.8|5179.6|5176.8|5177.7|5174.9|27
1609719310000|2021-01-04 00:15:10|5179.1|5176.3|5178.7|5175.9|5179.6|5176.8|5178.7|5175.9|1
1609719320000|2021-01-04 00:15:20|5178.1|5175.3|5175.3|5172.5|5178.1|5175.3|5175.3|5172.5|3
1609719330000|2021-01-04 00:15:30|5175.2|5172.4|5175.1|5172.3|5175.2|5172.4|5174.7|5171.9|0
1609719340000|2021-01-04 00:15:40|5174.7|5171.9|5175.1|5172.3|5175.1|5172.3|5174.7|5171.9|3
1609719350000|2021-01-04 00:15:50|5174.7|5171.9|5177.2|5173.2|5177.2|5173.2|5174.7|5171.9|25
1609719360000|2021-01-04 00:16:00|5177.7|5174.4|5177.2|5174.4|5177.7|5174.9|5177.2|5174.4|4
1609719370000|2021-01-04 00:16:10|5177.6|5174.8|5177.1|5174.3|5178.1|5175.3|5177.1|5174.3|0
1609719380000|2021-01-04 00:16:20|5178|5175.2|5178.2|5175.4|5178.2|5175.4|5178|5175.2|0
1609719390000|2021-01-04 00:16:30|5178.1|5175.3|5178|5175.2|5178.1|5175.3|5177.6|5174.8|3
1609719400000|2021-01-04 00:16:40|5177.7|5174.9|5177.6|5174.8|5177.7|5174.9|5177.6|5174.8|9
1609719430000|2021-01-04 00:17:10|5177.7|5174.9|5178.4|5175.6|5178.4|5175.6|5177.7|5174.9|6
1609719440000|2021-01-04 00:17:20|5179.1|5176.3|5178.6|5175.8|5179.1|5176.3|5178.6|5175.8|0
1609719460000|2021-01-04 00:17:40|||||||||1
1609719480000|2021-01-04 00:18:00|5179|5176.2|5178.6|5175.8|5179|5176.2|5178.6|5175.8|5
1609719490000|2021-01-04 00:18:10|5178.2|5175.4|5178.2|5175.4|5178.2|5175.4|5178.2|5175.4|3
1609719510000|2021-01-04 00:18:30|5178|5175.2|5178|5175.2|5178|5175.2|5178|5175.2|0
1609719520000|2021-01-04 00:18:40|5177.6|5174.8|5177.6|5174.8|5177.6|5174.8|5177.6|5174.8|1
1609719550000|2021-01-04 00:19:10|||||||||2
1609719610000|2021-01-04 00:20:10|5178.4|5175.6|5179|5176.2|5179|5176.2|5178.4|5175.6|3
1609719630000|2021-01-04 00:20:30|5177.7|5174.9|5177.7|5174.9|5177.7|5174.9|5177.7|5174.9|2
1609719640000|2021-01-04 00:20:40|5177.6|5174.8|5177.6|5174.8|5177.6|5174.8|5177.6|5174.8|0
1609719690000|2021-01-04 00:21:30|5178|5175.2|5178|5175.2|5178|5175.2|5178|5175.2|0
1609719700000|2021-01-04 00:21:40|5177.6|5174.8|5177.7|5174.9|5178.2|5175.4|5177.6|5174.8|0
1609719710000|2021-01-04 00:21:50|5178.1|5175.3|5178.1|5175.3|5178.1|5175.3|5177.7|5174.9|0
1609719720000|2021-01-04 00:22:00|5177.7|5174.9|5177.6|5174.8|5177.7|5174.9|5177.6|5174.8|4
1609719770000|2021-01-04 00:22:50|5178|5175.2|5178|5175.2|5178.2|5175.4|5177.6|5174.8|1
1609719780000|2021-01-04 00:23:00|5177.6|5174.8|5177.6|5174.8|5177.6|5174.8|5177.6|5174.8|0
1609719810000|2021-01-04 00:23:30|5177.8|5175|5177.6|5174.8|5178.6|5175.8|5177.6|5174.8|2
1609719820000|2021-01-04 00:23:40|5178|5175.2|5177.6|5174.8|5178|5175.2|5177.6|5174.8|0
1609719830000|2021-01-04 00:23:50|5178|5175.2|5178|5175.2|5178|5175.2|5178|5175.2|0
1609719850000|2021-01-04 00:24:10|5177.6|5174.8|5178|5175.2|5178.1|5175.3|5177.6|5174.8|6
1609719870000|2021-01-04 00:24:30|5178.1|5175.3|5179|5176.2|5179|5176.2|5178.1|5175.3|3
1609719880000|2021-01-04 00:24:40|5178.6|5175.8|5178|5175.2|5178.6|5175.8|5177.6|5174.8|1
1609719900000|2021-01-04 00:25:00|||||||||8
1609719920000|2021-01-04 00:25:20|5177.6|5174.8|5177.6|5174.8|5177.6|5174.8|5177.6|5174.8|0
1609719940000|2021-01-04 00:25:40|||||||||5
1609719960000|2021-01-04 00:26:00|5176.8|5174|5174.6|5171.8|5176.8|5174|5174.6|5171.8|1
1609719970000|2021-01-04 00:26:10|5172.8|5170|5173|5170.2|5173|5170.2|5171.6|5168.8|5
1609719980000|2021-01-04 00:26:20|5172.6|5169.8|5172.6|5169.8|5172.6|5169.8|5172.6|5169.8|0
1609720000000|2021-01-04 00:26:40|5174|5171.2|5173.2|5170.4|5174|5171.2|5173.2|5170.4|1
1609720010000|2021-01-04 00:26:50|5172.7|5169.9|5174.7|5171.9|5174.7|5171.9|5172.6|5169.8|2
1609720020000|2021-01-04 00:27:00|5175.1|5172.3|5175.1|5172.3|5175.1|5172.3|5175.1|5172.3|0
1609720030000|2021-01-04 00:27:10|5175.2|5172.4|5175.2|5172.4|5175.2|5172.4|5175.2|5172.4|0
1609720040000|2021-01-04 00:27:20|5174.8|5172|5176.2|5173.4|5176.2|5173.4|5174.6|5171.8|9
1609720050000|2021-01-04 00:27:30|5175.7|5172.9|5175.7|5172.9|5175.7|5172.9|5175.7|5172.9|0
1609720060000|2021-01-04 00:27:40|5175.8|5173|5176.6|5173.8|5176.6|5173.8|5175.8|5173|1
1609720090000|2021-01-04 00:28:10|5177.1|5174.3|5176.1|5173.3|5177.6|5174.8|5176.1|5173.3|1
1609720120000|2021-01-04 00:28:40|5176|5173.2|5176|5173.2|5176|5173.2|5176|5173.2|0
1609720140000|2021-01-04 00:29:00|5176.1|5173.3|5176.1|5173.3|5176.1|5173.3|5176.1|5173.3|1
1609720180000|2021-01-04 00:29:40|5176.5|5173.7|5176.1|5173.3|5176.6|5173.8|5176.1|5173.3|1
1609720200000|2021-01-04 00:30:00|5176.5|5173.7|5179.1|5176.3|5179.1|5176.3|5176.5|5173.7|3
1609720210000|2021-01-04 00:30:10|5178.6|5175.8|5179|5176.2|5179|5176.2|5178.6|5175.8|0
1609720220000|2021-01-04 00:30:20|5178|5175.2|5177.5|5174.7|5178|5175.2|5177.5|5174.7|11
1609720240000|2021-01-04 00:30:40|5176.5|5173.7|5175.6|5172.8|5176.6|5173.8|5175.6|5172.8|1
1609720260000|2021-01-04 00:31:00|5176.1|5173.3|5176.1|5173.3|5176.1|5173.3|5176.1|5173.3|0
1609720270000|2021-01-04 00:31:10|5176.2|5173.4|5176|5173.2|5176.2|5173.4|5175.3|5172.5|3
1609720290000|2021-01-04 00:31:30|5176.1|5173.3|5176.1|5173.3|5176.1|5173.3|5176.1|5173.3|0
1609720300000|2021-01-04 00:31:40|5176.2|5173.4|5176.2|5173.4|5176.2|5173.4|5176.2|5173.4|0
1609720320000|2021-01-04 00:32:00|5176|5173.2|5176.6|5173.8|5176.6|5173.8|5175.6|5172.8|0
1609720330000|2021-01-04 00:32:10|5176.2|5173.4|5176.2|5173.4|5176.2|5173.4|5176.2|5173.4|0
1609720340000|2021-01-04 00:32:20|5175.7|5172.9|5175.6|5172.8|5175.7|5172.9|5175.6|5172.8|0
1609720370000|2021-01-04 00:32:50|5175.4|5172.6|5174.1|5171.3|5175.4|5172.6|5174.1|5171.3|2
1609720380000|2021-01-04 00:33:00|5174.6|5171.8|5174.6|5171.8|5174.6|5171.8|5174.6|5171.8|0
1609720410000|2021-01-04 00:33:30|5175.6|5172.8|5175.6|5172.8|5175.6|5172.8|5175.6|5172.8|1
1609720420000|2021-01-04 00:33:40|5175.2|5172.4|5176|5173.2|5176|5173.2|5175.2|5172.4|0
1609720430000|2021-01-04 00:33:50|5175.6|5172.8|5176|5173.2|5176|5173.2|5175.6|5172.8|0
1609720440000|2021-01-04 00:34:00|5176.1|5173.3|5175.1|5172.3|5176.1|5173.3|5174.6|5171.8|0
1609720450000|2021-01-04 00:34:10|5174.6|5171.8|5174.6|5171.8|5175.1|5172.3|5174.6|5171.8|0
1609720460000|2021-01-04 00:34:20|5175.1|5172.3|5175.1|5172.3|5175.1|5172.3|5175.1|5172.3|0
1609720480000|2021-01-04 00:34:40|5175.2|5172.4|5175.2|5172.4|5175.2|5172.4|5175.2|5172.4|0
1609720500000|2021-01-04 00:35:00|5174.8|5172|5174.6|5171.8|5174.8|5172|5174.2|5171.4|1
1609720510000|2021-01-04 00:35:10|5175.2|5172.4|5175.1|5172.3|5175.2|5172.4|5174.6|5171.8|1
1609720540000|2021-01-04 00:35:40|5174.3|5171.5|5174.1|5171.3|5174.3|5171.5|5174.1|5171.3|0
1609720550000|2021-01-04 00:35:50|5174.6|5171.8|5175.2|5172.4|5175.6|5172.8|5174.6|5171.8|0
1609720560000|2021-01-04 00:36:00|5175.6|5172.8|5175.6|5172.8|5175.6|5172.8|5175.6|5172.8|0
1609720570000|2021-01-04 00:36:10|5175.2|5172.4|5175.6|5172.8|5175.6|5172.8|5175.2|5172.4|0
1609720580000|2021-01-04 00:36:20|5175.2|5172.4|5175.2|5172.4|5175.6|5172.8|5175.2|5172.4|0
1609720590000|2021-01-04 00:36:30|5175.6|5172.8|5175.2|5172.4|5175.6|5172.8|5175.2|5172.4|0
1609720600000|2021-01-04 00:36:40|5175.6|5172.8|5177.1|5174.3|5177.1|5174.3|5175.6|5172.8|3
1609720610000|2021-01-04 00:36:50|5177.2|5174.4|5178|5175.2|5178.4|5175.6|5177.2|5174.4|6
1609720620000|2021-01-04 00:37:00|5177.6|5174.8|5177.6|5174.8|5177.6|5174.8|5177.2|5174.4|3
1609720630000|2021-01-04 00:37:10|5178|5175.2|5179.1|5176.3|5179.1|5176.3|5177.6|5174.8|2
1609720640000|2021-01-04 00:37:20|5178.6|5175.8|5178.6|5175.8|5179|5176.2|5178.6|5175.8|0
1609720650000|2021-01-04 00:37:30|5177.6|5174.8|5177.6|5174.8|5177.6|5174.8|5177.6|5174.8|4
1609720700000|2021-01-04 00:38:20|5176.8|5174|5176.7|5173.9|5176.8|5174|5176.7|5173.9|0
1609720710000|2021-01-04 00:38:30|5176.6|5173.8|5176.2|5173.4|5176.6|5173.8|5176.2|5173.4|0
1609720720000|2021-01-04 00:38:40|5175.8|5173|5175.6|5172.8|5175.8|5173|5175.6|5172.8|0
1609720730000|2021-01-04 00:38:50|5176|5173.2|5176|5173.2|5176|5173.2|5176|5173.2|5
1609720740000|2021-01-04 00:39:00|5175.8|5173|5175.2|5172.4|5175.8|5173|5175.2|5172.4|1
1609720760000|2021-01-04 00:39:20|5175.7|5172.9|5177.5|5174.7|5177.5|5174.7|5175.7|5172.9|2
1609720770000|2021-01-04 00:39:30|5177.6|5174.8|5178|5175.2|5178.5|5175.7|5177.6|5174.8|0
1609720790000|2021-01-04 00:39:50|5177.7|5174.9|5177.6|5174.8|5177.7|5174.9|5177.6|5174.8|0
1609720800000|2021-01-04 00:40:00|5177.2|5174.4|5176.6|5173.8|5177.2|5174.4|5176.6|5173.8|1
1609720830000|2021-01-04 00:40:30|5176.2|5173.4|5176.6|5173.8|5176.6|5173.8|5176.1|5173.3|0
1609720840000|2021-01-04 00:40:40|5176.2|5173.4|5176.6|5173.8|5176.6|5173.8|5176.1|5173.3|0
1609720850000|2021-01-04 00:40:50|5176.2|5173.4|5175.6|5172.8|5176.2|5173.4|5175.6|5172.8|1
1609720860000|2021-01-04 00:41:00|5176|5173.2|5175.6|5172.8|5176|5173.2|5175.6|5172.8|0
1609720880000|2021-01-04 00:41:20|5175.2|5172.4|5174.6|5171.8|5175.2|5172.4|5174.6|5171.8|0
1609720890000|2021-01-04 00:41:30|5174.7|5171.9|5175.2|5172.4|5175.2|5172.4|5174.7|5171.9|1
1609720930000|2021-01-04 00:42:10|5175.1|5172.3|5175.1|5172.3|5175.1|5172.3|5175.1|5172.3|0
1609720950000|2021-01-04 00:42:30|5175.2|5172.4|5175.2|5172.4|5175.2|5172.4|5175.2|5172.4|0
1609720960000|2021-01-04 00:42:40|5175.6|5172.8|5175.6|5172.8|5175.6|5172.8|5175.6|5172.8|0
1609720970000|2021-01-04 00:42:50|5175.2|5172.4|5175.2|5172.4|5175.2|5172.4|5175.2|5172.4|1
1609721000000|2021-01-04 00:43:20|5175.7|5172.9|5175.7|5172.9|5175.7|5172.9|5175.7|5172.9|0
1609721010000|2021-01-04 00:43:30|5175.6|5172.8|5177.1|5174.3|5177.1|5174.3|5175.2|5172.4|8
1609721030000|2021-01-04 00:43:50|5176.6|5173.8|5176.2|5173.4|5176.6|5173.8|5176.2|5173.4|2
1609721040000|2021-01-04 00:44:00|5175.8|5173|5174.7|5171.9|5175.8|5173|5174.7|5171.9|0
1609721070000|2021-01-04 00:44:30|5174.6|5171.8|5173.7|5170.9|5174.6|5171.8|5173.7|5170.9|1
1609721090000|2021-01-04 00:44:50|5173.2|5170.4|5173.2|5170.4|5173.2|5170.4|5173.2|5170.4|1
1609721100000|2021-01-04 00:45:00|5173.6|5170.8|5173.7|5170.9|5173.7|5170.9|5173.6|5170.8|2
1609721110000|2021-01-04 00:45:10|5173.2|5170.4|5173.2|5170.4|5173.2|5170.4|5173.2|5170.4|0
1609721120000|2021-01-04 00:45:20|5173.6|5170.8|5173.6|5170.8|5173.6|5170.8|5173.6|5170.8|0
1609721130000|2021-01-04 00:45:30|5173.2|5170.4|5173.2|5170.4|5173.2|5170.4|5173.2|5170.4|0
1609721140000|2021-01-04 00:45:40|5173.6|5170.8|5173.2|5170.4|5173.6|5170.8|5173.2|5170.4|0
1609721150000|2021-01-04 00:45:50|5173.6|5170.8|5173.2|5170.4|5173.6|5170.8|5173.2|5170.4|1
1609721180000|2021-01-04 00:46:20|5173.6|5170.8|5174|5171.2|5174|5171.2|5173.6|5170.8|0
1609721190000|2021-01-04 00:46:30|5174.1|5171.3|5173.2|5170.4|5174.1|5171.3|5173.2|5170.4|0
1609721210000|2021-01-04 00:46:50|5172.4|5169.6|5172.2|5169.4|5172.4|5169.6|5172.2|5169.4|0
1609721230000|2021-01-04 00:47:10|5173|5170.2|5173.2|5170.4|5173.2|5170.4|5173|5170.2|0
1609721260000|2021-01-04 00:47:40|5173.6|5170.8|5173.8|5171|5174.2|5171.4|5173.6|5170.8|2
1609721270000|2021-01-04 00:47:50|5173.2|5170.4|5173.2|5170.4|5173.2|5170.4|5172.7|5169.9|0
1609721280000|2021-01-04 00:48:00|5173.6|5170.8|5173.6|5170.8|5173.6|5170.8|5173.6|5170.8|0
1609721290000|2021-01-04 00:48:10|5173.2|5170.4|5172.8|5170|5173.2|5170.4|5172.8|5170|0
1609721300000|2021-01-04 00:48:20|5173.2|5170.4|5173.2|5170.4|5173.2|5170.4|5173.2|5170.4|0
1609721320000|2021-01-04 00:48:40|5172.7|5169.9|5174.7|5171.9|5174.7|5171.9|5172.7|5169.9|3
1609721330000|2021-01-04 00:48:50|5173.7|5170.9|5174.2|5171.4|5174.6|5171.8|5173.7|5170.9|1
1609721370000|2021-01-04 00:49:30|5175|5172.2|5175|5172.2|5175|5172.2|5175|5172.2|0
1609721380000|2021-01-04 00:49:40|5175.2|5172.4|5175.2|5172.4|5175.2|5172.4|5175.2|5172.4|0
1609721390000|2021-01-04 00:49:50|5174.8|5172|5174.2|5171.4|5174.8|5172|5174.2|5171.4|0
1609721400000|2021-01-04 00:50:00|5174.6|5171.8|5174.2|5171.4|5174.6|5171.8|5173.7|5170.9|2
1609721410000|2021-01-04 00:50:10|5174.6|5171.8|5174.7|5171.9|5174.7|5171.9|5174.6|5171.8|0
1609721420000|2021-01-04 00:50:20|5175.6|5172.8|5176|5173.2|5176|5173.2|5175.6|5172.8|5
1609721430000|2021-01-04 00:50:30|5176.2|5173.4|5176.2|5173.4|5176.2|5173.4|5176.2|5173.4|0
1609721440000|2021-01-04 00:50:40|5176.6|5173.8|5177.7|5174.9|5177.7|5174.9|5176.6|5173.8|7
1609721450000|2021-01-04 00:50:50|5177.8|5175|5178.2|5175.4|5178.6|5175.8|5177.8|5175|2
1609721470000|2021-01-04 00:51:10|5178.6|5175.8|5178.6|5175.8|5178.6|5175.8|5178.2|5175.4|0
1609721480000|2021-01-04 00:51:20|5178.2|5175.4|5178.2|5175.4|5178.2|5175.4|5178.2|5175.4|0
1609721490000|2021-01-04 00:51:30|5178.1|5175.3|5177.6|5174.8|5178.1|5175.3|5177.6|5174.8|0
1609721510000|2021-01-04 00:51:50|||||||||1
1609721530000|2021-01-04 00:52:10|5177.7|5174.9|5177.7|5174.9|5177.7|5174.9|5177.7|5174.9|0
1609721540000|2021-01-04 00:52:20|5179|5176.2|5178.2|5175.4|5179.1|5176.3|5178.2|5175.4|2
1609721550000|2021-01-04 00:52:30|5177.7|5174.9|5177.7|5174.9|5177.7|5174.9|5177.7|5174.9|0
1609721560000|2021-01-04 00:52:40|5178.1|5175.3|5178.1|5175.3|5178.2|5175.4|5178.1|5175.3|0
1609721590000|2021-01-04 00:53:10|5178.2|5175.4|5178.2|5175.4|5178.2|5175.4|5178.2|5175.4|0
1609721600000|2021-01-04 00:53:20|5177.7|5174.9|5177.6|5174.8|5178|5175.2|5177.6|5174.8|0
1609721610000|2021-01-04 00:53:30|5178|5175.2|5178|5175.2|5178|5175.2|5178|5175.2|0
1609721690000|2021-01-04 00:54:50|5177.2|5174.4|5177.2|5174.4|5177.2|5174.4|5177.2|5174.4|4
1609721710000|2021-01-04 00:55:10|5177.6|5174.8|5175.8|5173|5177.6|5174.8|5175.8|5173|7
1609721720000|2021-01-04 00:55:20|5175.7|5172.9|5175.2|5172.4|5175.7|5172.9|5174.9|5172.1|1
1609721740000|2021-01-04 00:55:40|5174.8|5172|5174.6|5171.8|5174.8|5172|5174.6|5171.8|0
1609721760000|2021-01-04 00:56:00|||||||||6
1609721770000|2021-01-04 00:56:10|5173.6|5170.8|5173.7|5170.9|5173.7|5170.9|5173.6|5170.8|4
1609721810000|2021-01-04 00:56:50|5173.6|5170.8|5171.2|5168.4|5173.6|5170.8|5171.2|5168.4|10
1609721820000|2021-01-04 00:57:00|5170.8|5168|5170.3|5167.5|5170.8|5168|5170.2|5167.4|2
1609721830000|2021-01-04 00:57:10|5170.6|5167.8|5170.2|5167.4|5170.6|5167.8|5170.2|5167.4|1
1609721840000|2021-01-04 00:57:20|5170.6|5167.8|5170.6|5167.8|5170.6|5167.8|5170.6|5167.8|0
1609721850000|2021-01-04 00:57:30|5170.7|5167.9|5170.2|5167.4|5170.7|5167.9|5170.2|5167.4|0
1609721870000|2021-01-04 00:57:50|||||||||1
1609721890000|2021-01-04 00:58:10|5171.2|5168.4|5171.2|5168.4|5171.2|5168.4|5171.2|5168.4|7
1609721910000|2021-01-04 00:58:30|5172|5169.2|5172.2|5169.4|5172.6|5169.8|5172|5169.2|0
1609721940000|2021-01-04 00:59:00|5171.2|5168.4|5171.2|5168.4|5171.2|5168.4|5171.2|5168.4|1
1609721990000|2021-01-04 00:59:50|5170.4|5167.6|5170.3|5167.5|5170.7|5167.9|5170.2|5167.4|1
1609722000000|2021-01-04 01:00:00|5170.7|5167.9|5176.2|5173.4|5176.7|5173.9|5170.6|5167.8|19
1609722010000|2021-01-04 01:00:10|5175.8|5173|5177.1|5174.3|5177.1|5174.3|5175.6|5172.8|1
1609722020000|2021-01-04 01:00:20|5176.6|5173.8|5176.7|5173.9|5177.2|5174.4|5176.6|5173.8|3
1609722030000|2021-01-04 01:00:30|5177.1|5174.3|5177.1|5174.3|5177.1|5174.3|5176.6|5173.8|6
1609722040000|2021-01-04 01:00:40|5176.7|5173.9|5176.7|5173.9|5177.2|5174.4|5176.6|5173.8|1
1609722050000|2021-01-04 01:00:50|5176.6|5173.8|5175.1|5172.3|5176.6|5173.8|5174.6|5171.8|17
1609722060000|2021-01-04 01:01:00|5175.2|5172.4|5173.6|5170.8|5175.2|5172.4|5173.2|5170.4|27
1609722070000|2021-01-04 01:01:10|5174|5171.2|5174.2|5171.4|5174.6|5171.8|5173.6|5170.8|8
1609722080000|2021-01-04 01:01:20|5174.6|5171.8|5177.2|5174.4|5178|5175.2|5174.6|5171.8|6
1609722090000|2021-01-04 01:01:30|5177.6|5174.8|5175.2|5172.4|5177.6|5174.8|5175.2|5172.4|21
1609722100000|2021-01-04 01:01:40|5173.6|5170.8|5175.1|5172.3|5175.1|5172.3|5172.7|5169.9|20
1609722110000|2021-01-04 01:01:50|5174.7|5171.9|5175|5172.2|5175|5172.2|5173.2|5170.4|30
1609722120000|2021-01-04 01:02:00|5175.1|5172.3|5179.2|5176.4|5179.2|5176.4|5175.1|5172.3|59
1609722130000|2021-01-04 01:02:10|5179.1|5176.3|5178|5175.2|5179.6|5176.8|5178|5175.2|4
1609722140000|2021-01-04 01:02:20|5178.6|5175.8|5179.2|5176.4|5179.6|5176.8|5178.6|5175.8|6
1609722150000|2021-01-04 01:02:30|5178.6|5175.8|5179.6|5176.8|5179.6|5176.8|5178.6|5175.8|30
1609722160000|2021-01-04 01:02:40|5179.2|5176.4|5179.7|5176.9|5180|5177.2|5179.2|5176.4|0
1609722170000|2021-01-04 01:02:50|5180.1|5177.3|5179.6|5176.8|5180.1|5177.3|5179.6|5176.8|0
1609722180000|2021-01-04 01:03:00|5180|5177.2|5180.1|5177.3|5180.2|5177.4|5179.6|5176.8|2
1609722190000|2021-01-04 01:03:10|5180.2|5177.4|5180.2|5177.4|5180.2|5177.4|5180.2|5177.4|0
1609722200000|2021-01-04 01:03:20|5179.6|5176.8|5179.2|5176.4|5179.6|5176.8|5178.6|5175.8|10
1609722210000|2021-01-04 01:03:30|5179.1|5176.3|5179.6|5176.8|5179.6|5176.8|5179.1|5176.3|4
1609722220000|2021-01-04 01:03:40|||||||||2
1609722230000|2021-01-04 01:03:50|5179.1|5176.3|5179.6|5176.8|5179.6|5176.8|5178.6|5175.8|7
1609722240000|2021-01-04 01:04:00|5179.1|5176.3|5179.6|5176.8|5180.6|5177.8|5179.1|5176.3|10
1609722250000|2021-01-04 01:04:10|5179.5|5176.7|5179.6|5176.8|5179.6|5176.8|5178.6|5175.8|5
1609722260000|2021-01-04 01:04:20|5180.1|5177.3|5180.6|5177.8|5180.6|5177.8|5180.1|5177.3|5
1609722270000|2021-01-04 01:04:30|5179.7|5176.9|5180.6|5177.8|5180.6|5177.8|5179.6|5176.8|6
1609722280000|2021-01-04 01:04:40|5181|5178.2|5179.6|5176.8|5181|5178.2|5179.6|5176.8|7
1609722290000|2021-01-04 01:04:50|5180.1|5177.3|5179.6|5176.8|5180.1|5177.3|5179.1|5176.3|7
1609722300000|2021-01-04 01:05:00|5179.7|5176.9|5182.2|5179.4|5182.2|5179.4|5179.7|5176.9|7
1609722310000|2021-01-04 01:05:10|5181.7|5178.9|5182|5179.2|5183.5|5180.7|5180.7|5177.9|95
1609722320000|2021-01-04 01:05:20|5182.4|5179.6|5181.6|5178.8|5182.5|5179.7|5180.1|5177.3|41
1609722330000|2021-01-04 01:05:30|5182.4|5179.6|5181.1|5178.3|5182.4|5179.6|5180.6|5177.8|21
1609722340000|2021-01-04 01:05:40|5180.7|5177.9|5181|5178.2|5181|5178.2|5180.6|5177.8|0
1609722360000|2021-01-04 01:06:00|5181.1|5178.3|5182.4|5179.6|5182.5|5179.7|5181.1|5178.3|6
1609722370000|2021-01-04 01:06:10|5182.9|5180.1|5187.2|5184.4|5188.1|5185.3|5182.9|5180.1|30
1609722390000|2021-01-04 01:06:30|5186.7|5183.9|5187.2|5184.4|5187.2|5184.4|5186.7|5183.9|2
1609722400000|2021-01-04 01:06:40|5186.7|5183.9|5185.2|5182.4|5186.7|5183.9|5185.2|5182.4|2
1609722410000|2021-01-04 01:06:50|5185.6|5182.8|5187.6|5184.8|5187.7|5184.9|5185.2|5182.4|12
1609722420000|2021-01-04 01:07:00|5188.1|5185.3|5187.1|5184.3|5188.1|5185.3|5187.1|5184.3|10
1609722430000|2021-01-04 01:07:10|5186.6|5183.8|5186.1|5183.3|5186.6|5183.8|5186.1|5183.3|11
1609722440000|2021-01-04 01:07:20|5185.9|5183.1|5185.1|5182.3|5185.9|5183.1|5185.1|5182.3|2
1609722450000|2021-01-04 01:07:30|5184.5|5181.7|5185|5182.2|5185|5182.2|5184.5|5181.7|2
1609722460000|2021-01-04 01:07:40|5183.6|5180.8|5182.2|5179.4|5183.6|5180.8|5181.8|5179|7
1609722470000|2021-01-04 01:07:50|5182.1|5179.3|5182.3|5179.5|5182.7|5179.9|5182.1|5179.3|31
1609722480000|2021-01-04 01:08:00|5182.1|5179.3|5183.7|5180.9|5183.7|5180.9|5182.1|5179.3|8
1609722490000|2021-01-04 01:08:10|5184.1|5181.3|5183.2|5180.4|5184.9|5182.1|5183.2|5180.4|15
1609722500000|2021-01-04 01:08:20|5182.7|5179.9|5183.1|5180.3|5183.1|5180.3|5182.7|5179.9|0
1609722510000|2021-01-04 01:08:30|5183.2|5180.4|5181.2|5178.4|5183.2|5180.4|5181.2|5178.4|0
1609722520000|2021-01-04 01:08:40|5182.1|5179.3|5182.2|5179.4|5183|5180.2|5181.7|5178.9|4
1609722530000|2021-01-04 01:08:50|5182.6|5179.8|5182.2|5179.4|5183.1|5180.3|5181.7|5178.9|1
1609722540000|2021-01-04 01:09:00|5181.8|5179|5184.7|5181.9|5185.1|5182.3|5181.8|5179|4
1609722550000|2021-01-04 01:09:10|5184.6|5181.8|5185.6|5182.8|5185.6|5182.8|5184.6|5181.8|4
1609722560000|2021-01-04 01:09:20|5185.2|5182.4|5186.6|5183.8|5186.6|5183.8|5185.2|5182.4|1
1609722570000|2021-01-04 01:09:30|5186.2|5183.4|5186.1|5183.3|5186.2|5183.4|5185.6|5182.8|2
1609722580000|2021-01-04 01:09:40|5186.6|5183.8|5185.6|5182.8|5187.6|5184.8|5185.2|5182.4|4
1609722590000|2021-01-04 01:09:50|5185.2|5182.4|5184.6|5181.8|5185.2|5182.4|5184.6|5181.8|4
1609722600000|2021-01-04 01:10:00|5185.2|5182.4|5186.6|5183.8|5188.5|5185.7|5185.2|5182.4|6
1609722610000|2021-01-04 01:10:10|5187.2|5184.4|5186.2|5183.4|5187.2|5184.4|5186.2|5183.4|4
1609722620000|2021-01-04 01:10:20|5186.6|5183.8|5186.7|5183.9|5187.2|5184.4|5186.2|5183.4|2
1609722630000|2021-01-04 01:10:30|5186.6|5183.8|5187.2|5184.4|5187.2|5184.4|5186.6|5183.8|0
1609722640000|2021-01-04 01:10:40|5186.6|5183.8|5186.2|5183.4|5187.6|5184.8|5186.2|5183.4|6
1609722650000|2021-01-04 01:10:50|5186.6|5183.8|5187.1|5184.3|5187.1|5184.3|5186.6|5183.8|0
1609722660000|2021-01-04 01:11:00|5187.2|5184.4|5185.7|5182.9|5188.5|5185.7|5185.7|5182.9|10
1609722670000|2021-01-04 01:11:10|5185.6|5182.8|5187.1|5184.3|5187.1|5184.3|5185.6|5182.8|4
1609722680000|2021-01-04 01:11:20|5186.6|5183.8|5186.2|5183.4|5187.1|5184.3|5186.2|5183.4|5
1609722690000|2021-01-04 01:11:30|5185.8|5183|5186.1|5183.3|5186.1|5183.3|5185.2|5182.4|0
1609722700000|2021-01-04 01:11:40|5186.2|5183.4|5185.7|5182.9|5186.2|5183.4|5185.7|5182.9|0
1609722710000|2021-01-04 01:11:50|5185.6|5182.8|5185.1|5182.3|5185.6|5182.8|5185.1|5182.3|3
1609722720000|2021-01-04 01:12:00|5185.2|5182.4|5188.5|5185.7|5188.5|5185.7|5185.2|5182.4|10
1609722730000|2021-01-04 01:12:10|5188.1|5185.3|5186.1|5183.3|5188.1|5185.3|5186.1|5183.3|10
1609722740000|2021-01-04 01:12:20|5185.7|5182.9|5187.1|5184.3|5187.4|5184.6|5185.7|5182.9|19
1609722750000|2021-01-04 01:12:30|5186.6|5183.8|5187|5184.2|5187|5184.2|5186.6|5183.8|0
1609722760000|2021-01-04 01:12:40|5186.6|5183.8|5186.1|5183.3|5186.6|5183.8|5186.1|5183.3|0
1609722770000|2021-01-04 01:12:50|5186.2|5183.4|5185.7|5182.9|5186.2|5183.4|5185.7|5182.9|25
1609722780000|2021-01-04 01:13:00|5185.6|5182.8|5187.7|5184.9|5188.1|5185.3|5185.6|5182.8|8
1609722790000|2021-01-04 01:13:10|5188|5185.2|5188|5185.2|5188|5185.2|5187.6|5184.8|0
1609722800000|2021-01-04 01:13:20|5187.6|5184.8|5187.6|5184.8|5188|5185.2|5187.6|5184.8|0
1609722810000|2021-01-04 01:13:30|5187.2|5184.4|5187.1|5184.3|5187.2|5184.4|5186.3|5183.5|9
1609722820000|2021-01-04 01:13:40|5186.6|5183.8|5185.1|5182.3|5186.6|5183.8|5185.1|5182.3|5
1609722830000|2021-01-04 01:13:50|5183.1|5180.3|5182.1|5179.3|5183.1|5180.3|5182.1|5179.3|31
1609722840000|2021-01-04 01:14:00|5182.2|5179.4|5181.1|5178.3|5183.1|5180.3|5180.7|5177.9|13
1609722850000|2021-01-04 01:14:10|5181.6|5178.8|5182.1|5179.3|5182.1|5179.3|5181.6|5178.8|4
1609722860000|2021-01-04 01:14:20|5181.3|5178.5|5181.6|5178.8|5181.6|5178.8|5181.1|5178.3|2
1609722870000|2021-01-04 01:14:30|5181.2|5178.4|5181.2|5178.4|5181.2|5178.4|5181.2|5178.4|1
1609722880000|2021-01-04 01:14:40|5181.5|5178.7|5181.2|5178.4|5181.6|5178.8|5180.7|5177.9|2
1609722890000|2021-01-04 01:14:50|5182.1|5179.3|5182.6|5179.8|5182.6|5179.8|5181.6|5178.8|4
1609722900000|2021-01-04 01:15:00|5183.1|5180.3|5183.1|5180.3|5184|5181.2|5183.1|5180.3|8
1609722910000|2021-01-04 01:15:10|5183.6|5180.8|5184.2|5181.4|5184.2|5181.4|5183.6|5180.8|2
1609722930000|2021-01-04 01:15:30|5184.6|5181.8|5185.6|5182.8|5186.1|5183.3|5184.6|5181.8|3
1609722940000|2021-01-04 01:15:40|5186|5183.2|5186.1|5183.3|5186.6|5183.8|5185.2|5182.4|3
1609722950000|2021-01-04 01:15:50|5185.6|5182.8|5185.6|5182.8|5186|5183.2|5185.6|5182.8|0
1609722960000|2021-01-04 01:16:00|5185.2|5182.4|5184.2|5181.4|5186|5183.2|5183.6|5180.8|15
1609722980000|2021-01-04 01:16:20|5183.2|5180.4|5183.2|5180.4|5183.6|5180.8|5183.2|5180.4|2
1609722990000|2021-01-04 01:16:30|5183.1|5180.3|5183.1|5180.3|5183.1|5180.3|5183.1|5180.3|1
1609723000000|2021-01-04 01:16:40|5183.2|5180.4|5183.6|5180.8|5183.6|5180.8|5183.2|5180.4|1
1609723010000|2021-01-04 01:16:50|5182.7|5179.9|5182.6|5179.8|5182.7|5179.9|5182.6|5179.8|9
1609723020000|2021-01-04 01:17:00|5183.1|5180.3|5183.2|5180.4|5183.2|5180.4|5183.1|5180.3|1
1609723030000|2021-01-04 01:17:10|5183.7|5180.9|5183.7|5180.9|5183.7|5180.9|5183.7|5180.9|6
1609723040000|2021-01-04 01:17:20|5184.7|5181.9|5183.3|5180.5|5184.7|5181.9|5183.3|5180.5|6
1609723050000|2021-01-04 01:17:30|5183.2|5180.4|5183.2|5180.4|5183.2|5180.4|5183.2|5180.4|0
1609723060000|2021-01-04 01:17:40|5182.7|5179.9|5182.6|5179.8|5182.7|5179.9|5182.6|5179.8|0
1609723070000|2021-01-04 01:17:50|5182.7|5179.9|5183.1|5180.3|5183.1|5180.3|5182.7|5179.9|1
1609723080000|2021-01-04 01:18:00|5183.5|5180.7|5185.2|5182.4|5185.2|5182.4|5183.2|5180.4|4
1609723090000|2021-01-04 01:18:10|5184.7|5181.9|5184.6|5181.8|5184.7|5181.9|5184.6|5181.8|0
1609723100000|2021-01-04 01:18:20|5184.2|5181.4|5183.7|5180.9|5184.2|5181.4|5183.7|5180.9|1
1609723110000|2021-01-04 01:18:30|5184.2|5181.4|5183.7|5180.9|5184.2|5181.4|5183.7|5180.9|4
1609723120000|2021-01-04 01:18:40|5183.3|5180.5|5182.2|5179.4|5183.6|5180.8|5182.2|5179.4|13
1609723130000|2021-01-04 01:18:50|5181.7|5178.9|5181.6|5178.8|5182.2|5179.4|5181.6|5178.8|4
1609723140000|2021-01-04 01:19:00|5182.1|5179.3|5182.2|5179.4|5182.2|5179.4|5182.1|5179.3|1
1609723170000|2021-01-04 01:19:30|5182.6|5179.8|5181.7|5178.9|5182.7|5179.9|5181.7|5178.9|2
1609723180000|2021-01-04 01:19:40|5181.6|5178.8|5181.6|5178.8|5181.6|5178.8|5181.1|5178.3|1
1609723190000|2021-01-04 01:19:50|5181.7|5178.9|5181.6|5178.8|5182.6|5179.8|5181.6|5178.8|3
1609723200000|2021-01-04 01:20:00|5181.2|5178.4|5182.7|5179.9|5183.2|5180.4|5181.2|5178.4|4
1609723210000|2021-01-04 01:20:10|5182.6|5179.8|5182.6|5179.8|5182.6|5179.8|5182.6|5179.8|0
1609723220000|2021-01-04 01:20:20|5183|5180.2|5182.6|5179.8|5183.2|5180.4|5182.6|5179.8|0
1609723230000|2021-01-04 01:20:30|5182.7|5179.9|5183.6|5180.8|5183.6|5180.8|5182.7|5179.9|3
1609723250000|2021-01-04 01:20:50|5184.2|5181.4|5185.6|5182.8|5185.6|5182.8|5184.2|5181.4|10
1609723260000|2021-01-04 01:21:00|5185.2|5182.4|5185.2|5182.4|5185.2|5182.4|5184.6|5181.8|11
1609723270000|2021-01-04 01:21:10|5185.1|5182.3|5186.1|5183.3|5186.1|5183.3|5185.1|5182.3|0
1609723290000|2021-01-04 01:21:30|5186.2|5183.4|5187.1|5184.3|5187.6|5184.8|5186.2|5183.4|9
1609723300000|2021-01-04 01:21:40|5187|5184.2|5187|5184.2|5187|5184.2|5187|5184.2|0
1609723320000|2021-01-04 01:22:00|5187.1|5184.3|5186.7|5183.9|5188|5185.2|5186.7|5183.9|2
1609723330000|2021-01-04 01:22:10|5188.1|5185.3|5188.5|5185.7|5188.5|5185.7|5188.1|5185.3|8
1609723340000|2021-01-04 01:22:20|5188.1|5185.3|5187.6|5184.8|5188.1|5185.3|5187.6|5184.8|6
1609723360000|2021-01-04 01:22:40|5188|5185.2|5187.6|5184.8|5188|5185.2|5187.6|5184.8|1
1609723380000|2021-01-04 01:23:00|5186.6|5183.8|5187.6|5184.8|5187.6|5184.8|5186.6|5183.8|9
1609723390000|2021-01-04 01:23:10|||||||||2
1609723400000|2021-01-04 01:23:20|5186.7|5183.9|5187.6|5184.8|5187.6|5184.8|5186.7|5183.9|4
1609723410000|2021-01-04 01:23:30|5187.2|5184.4|5187.6|5184.8|5188.5|5185.7|5186.7|5183.9|25
1609723420000|2021-01-04 01:23:40|5188.1|5185.3|5188|5185.2|5188.1|5185.3|5186.7|5183.9|6
1609723430000|2021-01-04 01:23:50|5187.6|5184.8|5188.1|5185.3|5188.5|5185.7|5187.6|5184.8|18
1609723440000|2021-01-04 01:24:00|5188.5|5185.7|5189.2|5186.4|5189.6|5186.8|5188.1|5185.3|29
1609723450000|2021-01-04 01:24:10|5189.6|5186.8|5189|5186.2|5189.6|5186.8|5188.6|5185.8|15
1609723470000|2021-01-04 01:24:30|5189.2|5186.4|5189.2|5186.4|5189.2|5186.4|5189.2|5186.4|6
1609723480000|2021-01-04 01:24:40|5190.2|5187.4|5189.2|5186.4|5190.2|5187.4|5189.2|5186.4|11
1609723490000|2021-01-04 01:24:50|5190|5187.2|5193.7|5190.9|5195.6|5192.8|5190|5187.2|341
1609723500000|2021-01-04 01:25:00|5194.6|5191.8|5195.7|5192.9|5196.5|5193.7|5194.6|5191.8|36
1609723510000|2021-01-04 01:25:10|5194.2|5191.4|5193.8|5191|5194.7|5191.9|5193.8|5191|14
1609723520000|2021-01-04 01:25:20|5193.2|5190.4|5192.2|5189.4|5194.1|5191.3|5192.2|5189.4|16
1609723530000|2021-01-04 01:25:30|5192.1|5189.3|5191.6|5188.8|5192.6|5189.8|5191.6|5188.8|4
1609723540000|2021-01-04 01:25:40|5191.2|5188.4|5192.1|5189.3|5192.1|5189.3|5190.2|5187.4|11
1609723550000|2021-01-04 01:25:50|5191.7|5188.9|5193.1|5190.3|5193.1|5190.3|5191.6|5188.8|17
1609723560000|2021-01-04 01:26:00|5193.2|5190.4|5193.6|5190.8|5194.1|5191.3|5193.1|5190.3|17
1609723570000|2021-01-04 01:26:10|5193.1|5190.3|5192.2|5189.4|5193.1|5190.3|5192.2|5189.4|3
1609723580000|2021-01-04 01:26:20|5193.2|5190.4|5193.2|5190.4|5193.2|5190.4|5193.2|5190.4|3
1609723590000|2021-01-04 01:26:30|5193|5190.2|5192.6|5189.8|5193|5190.2|5192.2|5189.4|3
1609723600000|2021-01-04 01:26:40|5193.6|5190.8|5193.1|5190.3|5194.1|5191.3|5192.1|5189.3|29
1609723610000|2021-01-04 01:26:50|5192.6|5189.8|5191.1|5188.3|5192.6|5189.8|5191.1|5188.3|7
1609723620000|2021-01-04 01:27:00|5192.1|5189.3|5193|5190.2|5193|5190.2|5192.1|5189.3|5
1609723630000|2021-01-04 01:27:10|5193.2|5190.4|5193.2|5190.4|5193.2|5190.4|5192.6|5189.8|3
1609723640000|2021-01-04 01:27:20|5192.7|5189.9|5193.6|5190.8|5194|5191.2|5192.7|5189.9|1
1609723650000|2021-01-04 01:27:30|5194.1|5191.3|5194.2|5191.4|5194.2|5191.4|5193.7|5190.9|7
1609723660000|2021-01-04 01:27:40|5193.8|5191|5193.7|5190.9|5193.8|5191|5193.7|5190.9|0
1609723670000|2021-01-04 01:27:50|5193.6|5190.8|5192.1|5189.3|5193.6|5190.8|5191.7|5188.9|8
1609723680000|2021-01-04 01:28:00|5193.6|5190.8|5193.6|5190.8|5194.2|5191.4|5193.5|5190.7|8
1609723690000|2021-01-04 01:28:10|5192.8|5190|5193.1|5190.3|5193.1|5190.3|5192.6|5189.8|2
1609723700000|2021-01-04 01:28:20|5192.7|5189.9|5192.2|5189.4|5192.7|5189.9|5192.2|5189.4|6
1609723710000|2021-01-04 01:28:30|5191.8|5189|5192.2|5189.4|5193.1|5190.3|5191.7|5188.9|1
1609723720000|2021-01-04 01:28:40|5192.6|5189.8|5193.1|5190.3|5193.1|5190.3|5192.6|5189.8|0
1609723740000|2021-01-04 01:29:00|5193.2|5190.4|5193.2|5190.4|5193.6|5190.8|5193.2|5190.4|5
1609723760000|2021-01-04 01:29:20|5192.8|5190|5194.6|5191.8|5194.6|5191.8|5192.6|5189.8|21
1609723770000|2021-01-04 01:29:30|5194.5|5191.7|5193.6|5190.8|5194.5|5191.7|5193.6|5190.8|2
1609723790000|2021-01-04 01:29:50|5192.2|5189.4|5194.2|5191.4|5194.2|5191.4|5192.2|5189.4|12
1609723800000|2021-01-04 01:30:00|5194.6|5191.8|5195.7|5192.9|5196.7|5193.9|5194.2|5191.4|47
1609723810000|2021-01-04 01:30:10|5195.6|5192.8|5194.3|5191.5|5195.6|5192.8|5194.3|5191.5|1
1609723820000|2021-01-04 01:30:20|5194.6|5191.8|5195.2|5192.4|5196.7|5193.9|5194.2|5191.4|23
1609723830000|2021-01-04 01:30:30|5196|5193.2|5197.7|5194.9|5197.7|5194.9|5195.2|5192.4|55
1609723840000|2021-01-04 01:30:40|5198.7|5195.9|5197.6|5194.8|5198.7|5195.9|5197.6|5194.8|36
1609723850000|2021-01-04 01:30:50|5197.2|5194.4|5195.8|5193|5197.2|5194.4|5195.8|5193|14
1609723860000|2021-01-04 01:31:00|5195.7|5192.9|5198.2|5195.4|5198.2|5195.4|5195.7|5192.9|31
1609723870000|2021-01-04 01:31:10|5197.4|5194.6|5196.6|5193.8|5197.4|5194.6|5195.2|5192.4|28
1609723880000|2021-01-04 01:31:20|5195.7|5192.9|5194.7|5191.9|5195.7|5192.9|5194.7|5191.9|6
1609723900000|2021-01-04 01:31:40|5194.5|5191.7|5192.2|5189.4|5194.5|5191.7|5192.2|5189.4|46
1609723910000|2021-01-04 01:31:50|5191.7|5188.9|5190.2|5187.4|5191.7|5188.9|5190.2|5187.4|16
1609723920000|2021-01-04 01:32:00|5190.7|5187.9|5192.1|5189.3|5192.7|5189.9|5190.7|5187.9|30
1609723930000|2021-01-04 01:32:10|5191.8|5189|5192.2|5189.4|5193.1|5190.3|5191.7|5188.9|1
1609723940000|2021-01-04 01:32:20|5192.6|5189.8|5192.7|5189.9|5192.7|5189.9|5192.6|5189.8|3
1609723950000|2021-01-04 01:32:30|5193.1|5190.3|5192.2|5189.4|5193.7|5190.9|5192.2|5189.4|6
1609723960000|2021-01-04 01:32:40|5192.7|5189.9|5193.2|5190.4|5193.2|5190.4|5192.7|5189.9|11
1609723970000|2021-01-04 01:32:50|5193.1|5190.3|5192.6|5189.8|5193.1|5190.3|5192.6|5189.8|2
1609723980000|2021-01-04 01:33:00|5191.8|5189|5192.2|5189.4|5192.6|5189.8|5191.8|5189|14
1609724000000|2021-01-04 01:33:20|5191.7|5188.9|5191.7|5188.9|5191.7|5188.9|5191.7|5188.9|0
1609724020000|2021-01-04 01:33:40|||||||||1
1609724030000|2021-01-04 01:33:50|5192.2|5189.4|5192.2|5189.4|5192.2|5189.4|5192.2|5189.4|26
1609724040000|2021-01-04 01:34:00|5192.6|5189.8|5193.6|5190.8|5193.6|5190.8|5192.6|5189.8|8
1609724050000|2021-01-04 01:34:10|5192.8|5190|5192.6|5189.8|5192.8|5190|5192.6|5189.8|2
1609724060000|2021-01-04 01:34:20|5193.6|5190.8|5194|5191.2|5194|5191.2|5193.2|5190.4|26
1609724070000|2021-01-04 01:34:30|5193.6|5190.8|5193.6|5190.8|5193.6|5190.8|5193.6|5190.8|0
1609724080000|2021-01-04 01:34:40|||||||||6
1609724090000|2021-01-04 01:34:50|5192.8|5190|5192.6|5189.8|5193|5190.2|5192.2|5189.4|9
1609724100000|2021-01-04 01:35:00|5193.1|5190.3|5194.1|5191.3|5194.1|5191.3|5192.6|5189.8|3
1609724110000|2021-01-04 01:35:10|5193.6|5190.8|5194.6|5191.8|5194.6|5191.8|5193.6|5190.8|2
1609724120000|2021-01-04 01:35:20|||||||||3
1609724130000|2021-01-04 01:35:30|5194.7|5191.9|5195.6|5192.8|5195.6|5192.8|5194.7|5191.9|8
1609724140000|2021-01-04 01:35:40|5195.2|5192.4|5195.6|5192.8|5195.6|5192.8|5195.2|5192.4|2
1609724150000|2021-01-04 01:35:50|5194.7|5191.9|5195.1|5192.3|5195.1|5192.3|5194.7|5191.9|2
1609724160000|2021-01-04 01:36:00|5195.6|5192.8|5197.7|5194.9|5197.7|5194.9|5195.6|5192.8|7
1609724170000|2021-01-04 01:36:10|5197.6|5194.8|5197.6|5194.8|5198.6|5195.8|5197.6|5194.8|3
1609724180000|2021-01-04 01:36:20|5198|5195.2|5198.6|5195.8|5198.6|5195.8|5198|5195.2|4
1609724190000|2021-01-04 01:36:30|5198|5195.2|5198|5195.2|5198|5195.2|5198|5195.2|21
1609724200000|2021-01-04 01:36:40|5198.6|5195.8|5198|5195.2|5198.6|5195.8|5197.6|5194.8|64
1609724210000|2021-01-04 01:36:50|5198.4|5195.6|5198.6|5195.8|5198.6|5195.8|5197.6|5194.8|3
1609724220000|2021-01-04 01:37:00|5198.5|5195.7|5198.6|5195.8|5198.6|5195.8|5198.5|5195.7|10
1609724230000|2021-01-04 01:37:10|5198.5|5195.7|5198.5|5195.7|5198.5|5195.7|5198.5|5195.7|0
1609724240000|2021-01-04 01:37:20|5198.4|5195.6|5198.4|5195.6|5198.4|5195.6|5198.4|5195.6|14
1609724250000|2021-01-04 01:37:30|5198.5|5195.7|5198.6|5195.8|5198.6|5195.8|5198|5195.2|11
1609724260000|2021-01-04 01:37:40|5198.5|5195.7|5198.6|5195.8|5198.6|5195.8|5198.5|5195.7|12
1609724280000|2021-01-04 01:38:00|5198.7|5195.9|5199.2|5196.4|5200.7|5197.9|5198.7|5195.9|24
1609724290000|2021-01-04 01:38:10|5199.1|5196.3|5198.5|5195.7|5199.1|5196.3|5198.5|5195.7|11
1609724300000|2021-01-04 01:38:20|5198.7|5195.9|5199.1|5196.3|5199.1|5196.3|5198.7|5195.9|1
1609724310000|2021-01-04 01:38:30|5199|5196.2|5199.5|5196.7|5199.5|5196.7|5199|5196.2|0
1609724320000|2021-01-04 01:38:40|5199.6|5196.8|5200.1|5197.3|5200.1|5197.3|5199.6|5196.8|1
1609724330000|2021-01-04 01:38:50|5199.6|5196.8|5199.6|5196.8|5199.6|5196.8|5199.6|5196.8|0
1609724350000|2021-01-04 01:39:10|5199.7|5196.9|5200.2|5197.4|5200.2|5197.4|5199.7|5196.9|2
1609724360000|2021-01-04 01:39:20|5200.6|5197.8|5199.6|5196.8|5200.6|5197.8|5199.6|5196.8|9
1609724380000|2021-01-04 01:39:40|5199.5|5196.7|5199.5|5196.7|5199.5|5196.7|5199.5|5196.7|4
1609724400000|2021-01-04 01:40:00|5199.7|5196.9|5200.6|5197.8|5200.7|5197.9|5199.7|5196.9|16
1609724410000|2021-01-04 01:40:10|||||||||1
1609724420000|2021-01-04 01:40:20|5200.5|5197.7|5200.1|5197.3|5200.6|5197.8|5199.7|5196.9|4
1609724430000|2021-01-04 01:40:30|5200.6|5197.8|5200.6|5197.8|5200.6|5197.8|5200.6|5197.8|13
1609724440000|2021-01-04 01:40:40|5200.2|5197.4|5200.7|5197.9|5200.7|5197.9|5200.2|5197.4|5
1609724450000|2021-01-04 01:40:50|5200.6|5197.8|5200.2|5197.4|5200.6|5197.8|5200.2|5197.4|5
1609724460000|2021-01-04 01:41:00|5200.1|5197.3|5200.6|5197.8|5200.7|5197.9|5200.1|5197.3|17
1609724470000|2021-01-04 01:41:10|5200.7|5197.9|5200.7|5197.9|5200.7|5197.9|5199.6|5196.8|6
1609724480000|2021-01-04 01:41:20|||||||||10
1609724490000|2021-01-04 01:41:30|5200.5|5197.7|5198.6|5195.8|5200.5|5197.7|5198.5|5195.7|12
1609724500000|2021-01-04 01:41:40|5199.5|5196.7|5199.6|5196.8|5200.2|5197.4|5199.5|5196.7|4
1609724510000|2021-01-04 01:41:50|5199.7|5196.9|5200.6|5197.8|5200.7|5197.9|5199.7|5196.9|47
1609724520000|2021-01-04 01:42:00|5200.7|5197.9|5201.7|5198.9|5201.7|5198.9|5200.6|5197.8|73
1609724530000|2021-01-04 01:42:10|5200.7|5197.9|5201.7|5198.9|5201.7|5198.9|5200.7|5197.9|36
1609724540000|2021-01-04 01:42:20|5201.6|5198.8|5203.5|5200.7|5203.5|5200.7|5201.6|5198.8|71
1609724550000|2021-01-04 01:42:30|5203.6|5200.8|5204.1|5201.3|5204.5|5201.7|5203.1|5200.3|19
1609724560000|2021-01-04 01:42:40|5203.7|5200.9|5204.5|5201.7|5204.5|5201.7|5202.7|5199.9|4
1609724570000|2021-01-04 01:42:50|5204.6|5201.8|5203.7|5200.9|5204.6|5201.8|5203.7|5200.9|4
1609724580000|2021-01-04 01:43:00|5203.6|5200.8|5204.7|5201.9|5205.5|5202.7|5203.6|5200.8|25
1609724590000|2021-01-04 01:43:10|5204.6|5201.8|5204.5|5201.7|5205|5202.2|5203.8|5201|16
1609724610000|2021-01-04 01:43:30|||||||||2
1609724620000|2021-01-04 01:43:40|5205.1|5202.3|5204.1|5201.3|5205.1|5202.3|5204.1|5201.3|1
1609724630000|2021-01-04 01:43:50|5203.5|5200.7|5203.5|5200.7|5203.5|5200.7|5203.5|5200.7|0
1609724640000|2021-01-04 01:44:00|5204.3|5201.5|5205.5|5202.7|5205.5|5202.7|5204.3|5201.5|5
1609724650000|2021-01-04 01:44:10|||||||||2
1609724660000|2021-01-04 01:44:20|5204.6|5201.8|5205|5202.2|5205|5202.2|5204.6|5201.8|6
1609724670000|2021-01-04 01:44:30|5205.5|5202.7|5205.5|5202.7|5205.5|5202.7|5204.6|5201.8|5
1609724680000|2021-01-04 01:44:40|5205.1|5202.3|5205.1|5202.3|5205.1|5202.3|5205.1|5202.3|2
1609724690000|2021-01-04 01:44:50|5205|5202.2|5205.6|5202.8|5205.6|5202.8|5205|5202.2|22
1609724700000|2021-01-04 01:45:00|5205.5|5202.7|5204.5|5201.7|5205.5|5202.7|5202.5|5199.7|43
1609724710000|2021-01-04 01:45:10|5204.6|5201.8|5204.6|5201.8|5205.5|5202.7|5204.6|5201.8|27
1609724720000|2021-01-04 01:45:20|5204|5201.2|5204.5|5201.7|5204.5|5201.7|5202.6|5199.8|55
1609724730000|2021-01-04 01:45:30|||||||||3
1609724740000|2021-01-04 01:45:40|5204.6|5201.8|5204.6|5201.8|5204.6|5201.8|5204.6|5201.8|0
1609724750000|2021-01-04 01:45:50|5203.7|5200.9|5203.6|5200.8|5204.1|5201.3|5203.6|5200.8|3
1609724760000|2021-01-04 01:46:00|5204.6|5201.8|5205.5|5202.7|5205.5|5202.7|5204.6|5201.8|6
1609724770000|2021-01-04 01:46:10|5205.6|5202.8|5205.5|5202.7|5205.6|5202.8|5205.5|5202.7|11
1609724780000|2021-01-04 01:46:20|5205.6|5202.8|5203.9|5201.1|5205.6|5202.8|5203.5|5200.7|48
1609724790000|2021-01-04 01:46:30|5204|5201.2|5203.6|5200.8|5204|5201.2|5203.6|5200.8|3
1609724800000|2021-01-04 01:46:40|5203.5|5200.7|5202.6|5199.8|5203.5|5200.7|5202.6|5199.8|7
1609724810000|2021-01-04 01:46:50|5202.7|5199.9|5204.5|5201.7|5204.5|5201.7|5202.7|5199.9|8
1609724820000|2021-01-04 01:47:00|5204.6|5201.8|5204|5201.2|5205|5202.2|5204|5201.2|5
1609724830000|2021-01-04 01:47:10|5203.6|5200.8|5203.5|5200.7|5204|5201.2|5203.5|5200.7|6
1609724840000|2021-01-04 01:47:20|5202.5|5199.7|5203.1|5200.3|5203.5|5200.7|5202.5|5199.7|5
1609724850000|2021-01-04 01:47:30|5203|5200.2|5203|5200.2|5203|5200.2|5203|5200.2|0
1609724860000|2021-01-04 01:47:40|5203.5|5200.7|5203|5200.2|5203.5|5200.7|5203|5200.2|1
1609724870000|2021-01-04 01:47:50|||||||||1
1609724880000|2021-01-04 01:48:00|5203.4|5200.6|5204.5|5201.7|5204.5|5201.7|5203.4|5200.6|40
1609724890000|2021-01-04 01:48:10|5204.6|5201.8|5204.6|5201.8|5205.1|5202.3|5204.6|5201.8|3
1609724900000|2021-01-04 01:48:20|5205|5202.2|5205|5202.2|5205|5202.2|5205|5202.2|3
1609724910000|2021-01-04 01:48:30|5204.6|5201.8|5204.2|5201.4|5204.6|5201.8|5204.2|5201.4|1
1609724920000|2021-01-04 01:48:40|5204|5201.2|5204|5201.2|5204|5201.2|5204|5201.2|0
1609724930000|2021-01-04 01:48:50|5204.4|5201.6|5204.5|5201.7|5204.5|5201.7|5204.4|5201.6|0
1609724940000|2021-01-04 01:49:00|||||||||1
1609724950000|2021-01-04 01:49:10|5204.6|5201.8|5204.6|5201.8|5204.6|5201.8|5204.6|5201.8|0
1609724960000|2021-01-04 01:49:20|5205|5202.2|5205|5202.2|5205|5202.2|5205|5202.2|4
1609724970000|2021-01-04 01:49:30|5205.4|5202.6|5205.5|5202.7|5205.6|5202.8|5205.4|5202.6|8
1609724980000|2021-01-04 01:49:40|5205.6|5202.8|5206.5|5203.7|5206.5|5203.7|5205.5|5202.7|11
1609725000000|2021-01-04 01:50:00|5207.3|5204.5|5207|5204.2|5207.5|5204.7|5206.5|5203.7|102
1609725010000|2021-01-04 01:50:10|5206.6|5203.8|5206.6|5203.8|5206.6|5203.8|5206.5|5203.7|2
1609725020000|2021-01-04 01:50:20|5206.4|5203.6|5206.5|5203.7|5206.9|5204.1|5206|5203.2|9
1609725030000|2021-01-04 01:50:30|5206.9|5204.1|5207.5|5204.7|5207.5|5204.7|5206.9|5204.1|2
1609725040000|2021-01-04 01:50:40|5208.5|5205.7|5207.9|5205.1|5208.5|5205.7|5207.5|5204.7|23
1609725050000|2021-01-04 01:50:50|5207.5|5204.7|5207.5|5204.7|5208.4|5205.6|5207.5|5204.7|11
1609725060000|2021-01-04 01:51:00|5207.4|5204.6|5207.9|5205.1|5208.4|5205.6|5207.4|5204.6|8
1609725070000|2021-01-04 01:51:10|5207.5|5204.7|5207.5|5204.7|5207.5|5204.7|5207.5|5204.7|2
1609725080000|2021-01-04 01:51:20|5206.4|5203.6|5205|5202.2|5206.5|5203.7|5205|5202.2|12
1609725090000|2021-01-04 01:51:30|5204.9|5202.1|5204.4|5201.6|5205.4|5202.6|5204.4|5201.6|6
1609725100000|2021-01-04 01:51:40|5203.4|5200.6|5204.3|5201.5|5204.3|5201.5|5203.4|5200.6|9
1609725110000|2021-01-04 01:51:50|5204.9|5202.1|5204.4|5201.6|5204.9|5202.1|5204|5201.2|0
1609725120000|2021-01-04 01:52:00|5204.9|5202.1|5203.4|5200.6|5204.9|5202.1|5203.4|5200.6|5
1609725130000|2021-01-04 01:52:10|5202.9|5200.1|5203.9|5201.1|5203.9|5201.1|5202.4|5199.6|5
1609725140000|2021-01-04 01:52:20|5203.4|5200.6|5202.5|5199.7|5203.4|5200.6|5202.5|5199.7|0
1609725150000|2021-01-04 01:52:30|5202.4|5199.6|5202.9|5200.1|5202.9|5200.1|5202.4|5199.6|3
1609725160000|2021-01-04 01:52:40|5203.3|5200.5|5203|5200.2|5203.3|5200.5|5203|5200.2|0
1609725170000|2021-01-04 01:52:50|5203.4|5200.6|5201.9|5199.1|5203.4|5200.6|5201.5|5198.7|10
1609725180000|2021-01-04 01:53:00|5202.3|5199.5|5203.4|5200.6|5203.4|5200.6|5201.4|5198.6|11
1609725190000|2021-01-04 01:53:10|5204.3|5201.5|5203.5|5200.7|5204.4|5201.6|5203.5|5200.7|0
1609725200000|2021-01-04 01:53:20|5203.4|5200.6|5203.9|5201.1|5203.9|5201.1|5203.4|5200.6|2
1609725210000|2021-01-04 01:53:30|5204.4|5201.6|5204.5|5201.7|5204.5|5201.7|5204.4|5201.6|1
1609725220000|2021-01-04 01:53:40|5204.4|5201.6|5203.9|5201.1|5204.4|5201.6|5203.4|5200.6|10
1609725230000|2021-01-04 01:53:50|5203.5|5200.7|5203|5200.2|5203.5|5200.7|5203|5200.2|1
1609725240000|2021-01-04 01:54:00|5202.5|5199.7|5202.4|5199.6|5202.5|5199.7|5202.4|5199.6|0
1609725250000|2021-01-04 01:54:10|5202.3|5199.5|5202.3|5199.5|5202.4|5199.6|5201.4|5198.6|24
1609725260000|2021-01-04 01:54:20|5202.4|5199.6|5202.3|5199.5|5202.4|5199.6|5202.3|5199.5|8
1609725270000|2021-01-04 01:54:30|5202.4|5199.6|5202.4|5199.6|5202.4|5199.6|5202.4|5199.6|2
1609725300000|2021-01-04 01:55:00|5202.9|5200.1|5202.9|5200.1|5202.9|5200.1|5202.4|5199.6|7
1609725310000|2021-01-04 01:55:10|5203.4|5200.6|5203.4|5200.6|5203.9|5201.1|5203.4|5200.6|6
1609725320000|2021-01-04 01:55:20|5203.9|5201.1|5203.5|5200.7|5204.4|5201.6|5203.5|5200.7|2
1609725330000|2021-01-04 01:55:30|5203.9|5201.1|5203.5|5200.7|5203.9|5201.1|5203.5|5200.7|3
1609725340000|2021-01-04 01:55:40|5203.9|5201.1|5203.4|5200.6|5203.9|5201.1|5203|5200.2|6
1609725360000|2021-01-04 01:56:00|5203.5|5200.7|5203.5|5200.7|5204.4|5201.6|5203.5|5200.7|4
1609725370000|2021-01-04 01:56:10|5203.1|5200.3|5203.5|5200.7|5203.5|5200.7|5203|5200.2|1
1609725380000|2021-01-04 01:56:20|5204|5201.2|5205|5202.2|5205|5202.2|5204|5201.2|1
1609725390000|2021-01-04 01:56:30|5204.5|5201.7|5204.5|5201.7|5204.5|5201.7|5204.5|5201.7|0
1609725400000|2021-01-04 01:56:40|5204.9|5202.1|5205.4|5202.6|5205.4|5202.6|5204.9|5202.1|2
1609725410000|2021-01-04 01:56:50|5205.8|5203|5206.5|5203.7|5207.4|5204.6|5205.8|5203|10
1609725420000|2021-01-04 01:57:00|5206.4|5203.6|5207.1|5204.3|5208|5205.2|5206.4|5203.6|7
1609725430000|2021-01-04 01:57:10|5207|5204.2|5206|5203.2|5207|5204.2|5206|5203.2|2
1609725440000|2021-01-04 01:57:20|5206.4|5203.6|5206.5|5203.7|5206.5|5203.7|5206|5203.2|0
1609725450000|2021-01-04 01:57:30|5206.9|5204.1|5207.4|5204.6|5208|5205.2|5206.9|5204.1|7
1609725460000|2021-01-04 01:57:40|5206.5|5203.7|5206.5|5203.7|5206.5|5203.7|5206.5|5203.7|7
1609725470000|2021-01-04 01:57:50|5207.4|5204.6|5208.4|5205.6|5208.4|5205.6|5207|5204.2|49
1609725490000|2021-01-04 01:58:10|5209.4|5206.6|5209.4|5206.6|5209.4|5206.6|5209.4|5206.6|11
1609725500000|2021-01-04 01:58:20|||||||||8
1609725510000|2021-01-04 01:58:30|||||||||46
1609725520000|2021-01-04 01:58:40|5208.4|5205.6|5206.5|5203.7|5208.4|5205.6|5206.5|5203.7|24
1609725530000|2021-01-04 01:58:50|5207.4|5204.6|5207.4|5204.6|5207.4|5204.6|5207.4|5204.6|5
1609725540000|2021-01-04 01:59:00|5207.8|5205|5208.4|5205.6|5208.4|5205.6|5207.8|5205|20
1609725550000|2021-01-04 01:59:10|5209.4|5206.6|5209.4|5206.6|5209.4|5206.6|5209.4|5206.6|8
1609725560000|2021-01-04 01:59:20|||||||||1
1609725570000|2021-01-04 01:59:30|5209.9|5207.1|5209.4|5206.6|5209.9|5207.1|5209.4|5206.6|11
1609725580000|2021-01-04 01:59:40|5209.5|5206.7|5209.4|5206.6|5209.5|5206.7|5209.4|5206.6|8
1609725590000|2021-01-04 01:59:50|5208.9|5206.1|5208.9|5206.1|5208.9|5206.1|5208.9|5206.1|5
1609725600000|2021-01-04 02:00:00|5209.3|5206.5|5210.5|5207.7|5210.5|5207.7|5209.3|5206.5|9
1609725610000|2021-01-04 02:00:10|5211.4|5208.6|5211.9|5209.1|5214.4|5211.6|5211.4|5208.6|150
1609725620000|2021-01-04 02:00:20|5211.5|5208.7|5210.4|5207.6|5211.9|5209.1|5210|5207.2|22
1609725630000|2021-01-04 02:00:30|5210|5207.2|5210.4|5207.6|5210.4|5207.6|5210|5207.2|0
1609725640000|2021-01-04 02:00:40|||||||||1
1609725650000|2021-01-04 02:00:50|5210.3|5207.5|5209.4|5206.6|5210.3|5207.5|5209.4|5206.6|21
1609725660000|2021-01-04 02:01:00|5209.5|5206.7|5209.4|5206.6|5209.5|5206.7|5209.4|5206.6|3
1609725670000|2021-01-04 02:01:10|5209.8|5207|5209.8|5207|5209.8|5207|5209.8|5207|3
1609725680000|2021-01-04 02:01:20|5209.4|5206.6|5209.4|5206.6|5209.4|5206.6|5209.4|5206.6|1
1609725690000|2021-01-04 02:01:30|5208.4|5205.6|5208.4|5205.6|5208.4|5205.6|5208.4|5205.6|23
1609725700000|2021-01-04 02:01:40|5208.8|5206|5208.8|5206|5208.8|5206|5208.8|5206|18
1609725710000|2021-01-04 02:01:50|5208.4|5205.6|5208.4|5205.6|5208.4|5205.6|5208.4|5205.6|5
1609725720000|2021-01-04 02:02:00|5208.8|5206|5208.8|5206|5209.4|5206.6|5208.4|5205.6|4
1609725730000|2021-01-04 02:02:10|5208.9|5206.1|5207.4|5204.6|5208.9|5206.1|5207.4|5204.6|27
1609725740000|2021-01-04 02:02:20|5207.8|5205|5207.8|5205|5207.8|5205|5207.8|5205|5
1609725750000|2021-01-04 02:02:30|5208.3|5205.5|5207.3|5204.5|5208.4|5205.6|5207.3|5204.5|4
1609725760000|2021-01-04 02:02:40|5207.4|5204.6|5207.4|5204.6|5207.4|5204.6|5207.4|5204.6|1
1609725770000|2021-01-04 02:02:50|5207.9|5205.1|5208.3|5205.5|5208.3|5205.5|5207.4|5204.6|10
1609725780000|2021-01-04 02:03:00|5208.4|5205.6|5208.2|5205.4|5208.4|5205.6|5207.8|5205|7
1609725790000|2021-01-04 02:03:10|5209.4|5206.6|5209.4|5206.6|5210.3|5207.5|5209.4|5206.6|6
1609725800000|2021-01-04 02:03:20|5210.3|5207.5|5209.4|5206.6|5210.3|5207.5|5209.4|5206.6|2
1609725810000|2021-01-04 02:03:30|5209.8|5207|5210.8|5208|5211.3|5208.5|5209.8|5207|11
1609725820000|2021-01-04 02:03:40|5210.4|5207.6|5210.4|5207.6|5210.4|5207.6|5210.4|5207.6|1
1609725830000|2021-01-04 02:03:50|5211.3|5208.5|5208.4|5205.6|5211.3|5208.5|5208.4|5205.6|10
1609725840000|2021-01-04 02:04:00|5208.8|5206|5210.3|5207.5|5210.3|5207.5|5208.8|5206|2
1609725850000|2021-01-04 02:04:10|5210.4|5207.6|5210.4|5207.6|5210.4|5207.6|5210.4|5207.6|4
1609725860000|2021-01-04 02:04:20|5210.3|5207.5|5210.3|5207.5|5210.3|5207.5|5210.3|5207.5|8
1609725870000|2021-01-04 02:04:30|5210.7|5207.9|5210.4|5207.6|5210.8|5208|5210.4|5207.6|1
1609725880000|2021-01-04 02:04:40|5210.3|5207.5|5210.3|5207.5|5210.3|5207.5|5210.3|5207.5|7
1609725890000|2021-01-04 02:04:50|5210.4|5207.6|5210.4|5207.6|5210.4|5207.6|5210.3|5207.5|4
1609725900000|2021-01-04 02:05:00|5210.8|5208|5212.8|5210|5212.8|5210|5210.8|5208|14
1609725910000|2021-01-04 02:05:10|5212.4|5209.6|5212.4|5209.6|5212.4|5209.6|5212.4|5209.6|1
1609725920000|2021-01-04 02:05:20|5212.8|5210|5212.8|5210|5212.8|5210|5212.4|5209.6|2
1609725930000|2021-01-04 02:05:30|5213.2|5210.4|5213.8|5211|5213.8|5211|5212.9|5210.1|10
1609725940000|2021-01-04 02:05:40|5213.4|5210.6|5213.4|5210.6|5213.8|5211|5213.4|5210.6|3
1609725950000|2021-01-04 02:05:50|5213.3|5210.5|5213.4|5210.6|5213.4|5210.6|5213.3|5210.5|2
1609725960000|2021-01-04 02:06:00|5213.8|5211|5213.4|5210.6|5213.8|5211|5213.4|5210.6|7
1609725970000|2021-01-04 02:06:10|5213.8|5211|5213.4|5210.6|5213.8|5211|5212.8|5210|28
1609725980000|2021-01-04 02:06:20|5213.3|5210.5|5213.3|5210.5|5213.3|5210.5|5212.8|5210|17
1609725990000|2021-01-04 02:06:30|5212.8|5210|5212.4|5209.6|5212.8|5210|5212.4|5209.6|3
1609726000000|2021-01-04 02:06:40|5215.1|5212.3|5214.9|5212.1|5215.4|5212.6|5214.8|5212|43
1609726010000|2021-01-04 02:06:50|5215.3|5212.5|5214.4|5211.6|5215.3|5212.5|5214.4|5211.6|5
1609726020000|2021-01-04 02:07:00|5214|5211.2|5215.9|5213.1|5216.5|5213.7|5214|5211.2|117
1609726030000|2021-01-04 02:07:10|5215.5|5212.7|5215.5|5212.7|5215.9|5213.1|5215.5|5212.7|21
1609726040000|2021-01-04 02:07:20|5215.9|5213.1|5215.5|5212.7|5216.4|5213.6|5215.5|5212.7|1
1609726050000|2021-01-04 02:07:30|5216|5213.2|5211.5|5208.7|5216|5213.2|5211.5|5208.7|17
1609726060000|2021-01-04 02:07:40|5210.4|5207.6|5211|5208.2|5211|5208.2|5210|5207.2|25
1609726070000|2021-01-04 02:07:50|5210.6|5207.8|5211|5208.2|5212.1|5209.3|5210.5|5207.7|31
1609726080000|2021-01-04 02:08:00|5211.2|5208.4|5211.6|5208.8|5212.5|5209.7|5211|5208.2|7
1609726090000|2021-01-04 02:08:10|5212.9|5210.1|5213|5210.2|5213|5210.2|5212.5|5209.7|9
1609726100000|2021-01-04 02:08:20|5212.6|5209.8|5211.6|5208.8|5212.6|5209.8|5211.6|5208.8|4
1609726110000|2021-01-04 02:08:30|5211.5|5208.7|5211.5|5208.7|5211.5|5208.7|5211.5|5208.7|2
1609726120000|2021-01-04 02:08:40|5211.6|5208.8|5215|5212.2|5215|5212.2|5211.6|5208.8|9
1609726130000|2021-01-04 02:08:50|5215.4|5212.6|5216|5213.2|5216|5213.2|5215.4|5212.6|2
1609726140000|2021-01-04 02:09:00|5215.9|5213.1|5215.5|5212.7|5216.4|5213.6|5215.5|5212.7|9
1609726150000|2021-01-04 02:09:10|5215.4|5212.6|5215.9|5213.1|5216.3|5213.5|5214.9|5212.1|7
1609726160000|2021-01-04 02:09:20|5215.5|5212.7|5214.9|5212.1|5215.8|5213|5214.9|5212.1|1
1609726170000|2021-01-04 02:09:30|5215|5212.2|5214.9|5212.1|5215.4|5212.6|5214.9|5212.1|4
1609726180000|2021-01-04 02:09:40|5215|5212.2|5214.5|5211.7|5215|5212.2|5214.5|5211.7|3
1609726190000|2021-01-04 02:09:50|5214|5211.2|5212.9|5210.1|5214.4|5211.6|5212.5|5209.7|9
1609726200000|2021-01-04 02:10:00|5213|5210.2|5211.5|5208.7|5213.5|5210.7|5211.5|5208.7|35
1609726210000|2021-01-04 02:10:10|5211.4|5208.6|5212|5209.2|5212|5209.2|5211.4|5208.6|1
1609726220000|2021-01-04 02:10:20|5212.4|5209.6|5211.5|5208.7|5212.4|5209.6|5211.5|5208.7|0
1609726230000|2021-01-04 02:10:30|5212.4|5209.6|5210.4|5207.6|5212.4|5209.6|5210|5207.2|20
1609726240000|2021-01-04 02:10:40|5210.5|5207.7|5211.5|5208.7|5211.5|5208.7|5210.4|5207.6|4
1609726250000|2021-01-04 02:10:50|5212.5|5209.7|5212.5|5209.7|5212.5|5209.7|5212.5|5209.7|3
1609726260000|2021-01-04 02:11:00|5211.5|5208.7|5211.5|5208.7|5211.5|5208.7|5211.5|5208.7|11
1609726270000|2021-01-04 02:11:10|5211.4|5208.6|5211|5208.2|5211.4|5208.6|5210.4|5207.6|2
1609726280000|2021-01-04 02:11:20|5211.4|5208.6|5212|5209.2|5212.5|5209.7|5211.4|5208.6|5
1609726290000|2021-01-04 02:11:30|5211.6|5208.8|5211|5208.2|5211.6|5208.8|5211|5208.2|1
1609726300000|2021-01-04 02:11:40|5210.6|5207.8|5210.5|5207.7|5210.9|5208.1|5210.5|5207.7|1
1609726310000|2021-01-04 02:11:50|5210.6|5207.8|5211|5208.2|5211|5208.2|5210.6|5207.8|1
1609726320000|2021-01-04 02:12:00|5211.5|5208.7|5210.4|5207.6|5211.5|5208.7|5210.4|5207.6|8
1609726330000|2021-01-04 02:12:10|5210.6|5207.8|5211.4|5208.6|5211.4|5208.6|5209.5|5206.7|14
1609726340000|2021-01-04 02:12:20|5211|5208.2|5210.5|5207.7|5211.4|5208.6|5210.4|5207.6|6
1609726350000|2021-01-04 02:12:30|5210.6|5207.8|5211|5208.2|5211|5208.2|5210.6|5207.8|2
1609726360000|2021-01-04 02:12:40|||||||||2
1609726370000|2021-01-04 02:12:50|5211.6|5208.8|5211.6|5208.8|5211.6|5208.8|5211.6|5208.8|2
1609726380000|2021-01-04 02:13:00|5211.5|5208.7|5211.5|5208.7|5211.6|5208.8|5211.5|5208.7|11
1609726390000|2021-01-04 02:13:10|5211.6|5208.8|5211.6|5208.8|5211.6|5208.8|5211.6|5208.8|15
1609726400000|2021-01-04 02:13:20|5211.5|5208.7|5213|5210.2|5213|5210.2|5211.5|5208.7|37
1609726410000|2021-01-04 02:13:30|5213.4|5210.6|5214|5211.2|5214.5|5211.7|5213.4|5210.6|3
1609726420000|2021-01-04 02:13:40|5215.5|5212.7|5215|5212.2|5215.5|5212.7|5215|5212.2|4
1609726430000|2021-01-04 02:13:50|||||||||1
1609726440000|2021-01-04 02:14:00|5215.4|5212.6|5215|5212.2|5215.4|5212.6|5214.6|5211.8|2
1609726450000|2021-01-04 02:14:10|5214.6|5211.8|5214.5|5211.7|5215|5212.2|5214|5211.2|2
1609726460000|2021-01-04 02:14:20|5214.6|5211.8|5214.6|5211.8|5215|5212.2|5214.6|5211.8|2
1609726470000|2021-01-04 02:14:30|5215|5212.2|5215.1|5212.3|5215.1|5212.3|5214.6|5211.8|2
1609726480000|2021-01-04 02:14:40|5214.6|5211.8|5214|5211.2|5214.6|5211.8|5213.6|5210.8|0
1609726490000|2021-01-04 02:14:50|5213.7|5210.9|5213.5|5210.7|5213.7|5210.9|5213.5|5210.7|2
1609726500000|2021-01-04 02:15:00|5213.4|5210.6|5214.5|5211.7|5215|5212.2|5213.4|5210.6|1
1609726520000|2021-01-04 02:15:20|5213.5|5210.7|5213.9|5211.1|5213.9|5211.1|5213.5|5210.7|4
1609726530000|2021-01-04 02:15:30|5214|5211.2|5214|5211.2|5214.4|5211.6|5214|5211.2|0
1609726540000|2021-01-04 02:15:40|5213.5|5210.7|5214.1|5211.3|5214.5|5211.7|5213.5|5210.7|2
1609726560000|2021-01-04 02:16:00|5214|5211.2|5214|5211.2|5214|5211.2|5214|5211.2|0
1609726610000|2021-01-04 02:16:50|5214.5|5211.7|5215|5212.2|5215|5212.2|5214.5|5211.7|1
1609726620000|2021-01-04 02:17:00|5214.4|5211.6|5214.4|5211.6|5214.4|5211.6|5214.4|5211.6|4
1609726630000|2021-01-04 02:17:10|5214.5|5211.7|5213|5210.2|5215|5212.2|5212.6|5209.8|7
1609726680000|2021-01-04 02:18:00|5213.5|5210.7|5213.5|5210.7|5214|5211.2|5213.5|5210.7|1
1609726690000|2021-01-04 02:18:10|5213.9|5211.1|5213.4|5210.6|5214|5211.2|5213.4|5210.6|0
1609726710000|2021-01-04 02:18:30|5213.5|5210.7|5213|5210.2|5213.5|5210.7|5212.5|5209.7|2
1609726720000|2021-01-04 02:18:40|5212.5|5209.7|5212.5|5209.7|5212.5|5209.7|5212.5|5209.7|0
1609726730000|2021-01-04 02:18:50|5212|5209.2|5211.9|5209.1|5212.4|5209.6|5211.9|5209.1|3
1609726740000|2021-01-04 02:19:00|5212|5209.2|5212.5|5209.7|5213.4|5210.6|5212|5209.2|12
1609726750000|2021-01-04 02:19:10|5212.4|5209.6|5212|5209.2|5212.4|5209.6|5212|5209.2|3
1609726760000|2021-01-04 02:19:20|5211.6|5208.8|5211.6|5208.8|5211.6|5208.8|5211.6|5208.8|1
1609726770000|2021-01-04 02:19:30|5211.5|5208.7|5211.5|5208.7|5211.5|5208.7|5211.5|5208.7|1
1609726800000|2021-01-04 02:20:00|5211.1|5208.3|5211|5208.2|5211.5|5208.7|5210.9|5208.1|4
1609726810000|2021-01-04 02:20:10|||||||||1
1609726820000|2021-01-04 02:20:20|5210.6|5207.8|5211.4|5208.6|5211.4|5208.6|5210.4|5207.6|25
1609726830000|2021-01-04 02:20:30|5211|5208.2|5211.4|5208.6|5211.4|5208.6|5211|5208.2|2
1609726840000|2021-01-04 02:20:40|5210.5|5207.7|5210.5|5207.7|5210.5|5207.7|5210.4|5207.6|11
1609726850000|2021-01-04 02:20:50|5210.4|5207.6|5210.4|5207.6|5210.4|5207.6|5210|5207.2|3
1609726860000|2021-01-04 02:21:00|5210|5207.2|5210.4|5207.6|5210.4|5207.6|5210|5207.2|3
1609726870000|2021-01-04 02:21:10|5210.5|5207.7|5210.5|5207.7|5210.5|5207.7|5210.5|5207.7|0
1609726890000|2021-01-04 02:21:30|5210.4|5207.6|5210.4|5207.6|5210.4|5207.6|5209.5|5206.7|4
1609726900000|2021-01-04 02:21:40|5210|5207.2|5210.4|5207.6|5210.4|5207.6|5210|5207.2|0
1609726920000|2021-01-04 02:22:00|5210.5|5207.7|5209.5|5206.7|5210.5|5207.7|5209.4|5206.6|20
1609726930000|2021-01-04 02:22:10|5209.9|5207.1|5210.4|5207.6|5210.4|5207.6|5209.5|5206.7|5
1609726940000|2021-01-04 02:22:20|5212.4|5209.6|5214.5|5211.7|5214.5|5211.7|5212.4|5209.6|31
1609726950000|2021-01-04 02:22:30|5215.3|5212.5|5216.5|5213.7|5216.5|5213.7|5214.5|5211.7|24
1609726960000|2021-01-04 02:22:40|5216.4|5213.6|5215.5|5212.7|5216.4|5213.6|5215.5|5212.7|0
1609726980000|2021-01-04 02:23:00|5215.4|5212.6|5216.5|5213.7|5216.5|5213.7|5215.4|5212.6|4
1609726990000|2021-01-04 02:23:10|5216.4|5213.6|5215.5|5212.7|5216.4|5213.6|5215.5|5212.7|2
1609727000000|2021-01-04 02:23:20|5215.4|5212.6|5214.6|5211.8|5215.4|5212.6|5214.6|5211.8|4
1609727010000|2021-01-04 02:23:30|5214.5|5211.7|5215.5|5212.7|5215.5|5212.7|5214.5|5211.7|0
1609727020000|2021-01-04 02:23:40|5215.4|5212.6|5216|5213.2|5216|5213.2|5215.4|5212.6|1
1609727030000|2021-01-04 02:23:50|5215.5|5212.7|5216|5213.2|5216|5213.2|5215.5|5212.7|0
1609727040000|2021-01-04 02:24:00|5215.5|5212.7|5215.9|5213.1|5215.9|5213.1|5215.5|5212.7|1
1609727050000|2021-01-04 02:24:10|5215.5|5212.7|5215.5|5212.7|5215.9|5213.1|5215.5|5212.7|1
1609727070000|2021-01-04 02:24:30|5216|5213.2|5216|5213.2|5216|5213.2|5215.5|5212.7|0
1609727080000|2021-01-04 02:24:40|5215.5|5212.7|5214.9|5212.1|5215.5|5212.7|5214.9|5212.1|3
1609727100000|2021-01-04 02:25:00|5215.3|5212.5|5215.3|5212.5|5215.3|5212.5|5215.3|5212.5|0
1609727110000|2021-01-04 02:25:10|5215.5|5212.7|5215.5|5212.7|5215.5|5212.7|5215.5|5212.7|3
1609727130000|2021-01-04 02:25:30|5215.9|5213.1|5216|5213.2|5216|5213.2|5215.9|5213.1|1
1609727140000|2021-01-04 02:25:40|5215.5|5212.7|5215.9|5213.1|5215.9|5213.1|5215.4|5212.6|1
1609727150000|2021-01-04 02:25:50|5216.4|5213.6|5216.4|5213.6|5216.4|5213.6|5216.4|5213.6|1
1609727170000|2021-01-04 02:26:10|5215.6|5212.8|5215.9|5213.1|5216|5213.2|5215.5|5212.7|3
1609727180000|2021-01-04 02:26:20|5215.5|5212.7|5215.9|5213.1|5215.9|5213.1|5215.5|5212.7|0
1609727190000|2021-01-04 02:26:30|5216|5213.2|5216|5213.2|5216|5213.2|5216|5213.2|0
1609727200000|2021-01-04 02:26:40|5216.4|5213.6|5216.5|5213.7|5216.5|5213.7|5216.4|5213.6|0
1609727220000|2021-01-04 02:27:00|5216.4|5213.6|5216.5|5213.7|5216.5|5213.7|5215.5|5212.7|10
1609727230000|2021-01-04 02:27:10|5216.9|5214.1|5218.5|5215.7|5219.5|5216.7|5216.9|5214.1|26
1609727240000|2021-01-04 02:27:20|5218|5215.2|5219|5216.2|5219|5216.2|5218|5215.2|5
1609727260000|2021-01-04 02:27:40|5218.9|5216.1|5218.9|5216.1|5218.9|5216.1|5218.9|5216.1|0
1609727270000|2021-01-04 02:27:50|5218.5|5215.7|5218.5|5215.7|5218.5|5215.7|5218.5|5215.7|0
1609727280000|2021-01-04 02:28:00|5218.4|5215.6|5219.4|5216.6|5219.4|5216.6|5218.4|5215.6|7
1609727290000|2021-01-04 02:28:10|5219|5216.2|5218.9|5216.1|5219|5216.2|5218.9|5216.1|2
1609727300000|2021-01-04 02:28:20|5219.4|5216.6|5219.4|5216.6|5219.4|5216.6|5219.4|5216.6|0
1609727310000|2021-01-04 02:28:30|5219|5216.2|5219|5216.2|5219|5216.2|5219|5216.2|1
1609727320000|2021-01-04 02:28:40|5218.5|5215.7|5217.5|5214.7|5218.5|5215.7|5217.5|5214.7|2
1609727330000|2021-01-04 02:28:50|5217.9|5215.1|5218|5215.2|5218|5215.2|5217.9|5215.1|0
1609727340000|2021-01-04 02:29:00|5218.5|5215.7|5218|5215.2|5218.5|5215.7|5218|5215.2|3
1609727360000|2021-01-04 02:29:20|5218.4|5215.6|5217.7|5214.9|5219.3|5216.5|5217.7|5214.9|14
1609727370000|2021-01-04 02:29:30|5217.4|5214.6|5217.4|5214.6|5217.4|5214.6|5217.4|5214.6|0
1609727380000|2021-01-04 02:29:40|5217.5|5214.7|5216.6|5213.8|5217.5|5214.7|5216.6|5213.8|5
1609727390000|2021-01-04 02:29:50|5216.9|5214.1|5217|5214.2|5217.4|5214.6|5216.9|5214.1|5
1609727400000|2021-01-04 02:30:00|5217.4|5214.6|5217.9|5215.1|5218.4|5215.6|5217.4|5214.6|7
1609727410000|2021-01-04 02:30:10|5218.3|5215.5|5218.5|5215.7|5218.5|5215.7|5218.3|5215.5|0
1609727420000|2021-01-04 02:30:20|5218.4|5215.6|5218.9|5216.1|5219.4|5216.6|5218.4|5215.6|4
1609727430000|2021-01-04 02:30:30|5219.4|5216.6|5219.4|5216.6|5219.4|5216.6|5219.4|5216.6|0
1609727440000|2021-01-04 02:30:40|5219.5|5216.7|5219.5|5216.7|5219.5|5216.7|5219.4|5216.6|30
1609727450000|2021-01-04 02:30:50|5219.4|5216.6|5219.4|5216.6|5219.4|5216.6|5219.4|5216.6|2
1609727460000|2021-01-04 02:31:00|5219.5|5216.7|5219.4|5216.6|5220.4|5217.6|5219.4|5216.6|28
1609727470000|2021-01-04 02:31:10|5220.3|5217.5|5219.9|5217.1|5220.4|5217.6|5219.9|5217.1|5
1609727480000|2021-01-04 02:31:20|5220.3|5217.5|5220.4|5217.6|5220.4|5217.6|5220.3|5217.5|7
1609727490000|2021-01-04 02:31:30|5219.5|5216.7|5219.5|5216.7|5219.9|5217.1|5219.5|5216.7|5
1609727500000|2021-01-04 02:31:40|5219.4|5216.6|5219.4|5216.6|5219.4|5216.6|5219.4|5216.6|17
1609727510000|2021-01-04 02:31:50|5219.5|5216.7|5220.4|5217.6|5220.4|5217.6|5219.5|5216.7|18
1609727520000|2021-01-04 02:32:00|5220.5|5217.7|5219.5|5216.7|5220.5|5217.7|5219.5|5216.7|64
1609727530000|2021-01-04 02:32:10|5220|5217.2|5220.5|5217.7|5220.5|5217.7|5219.6|5216.8|16
1609727540000|2021-01-04 02:32:20|5220.1|5217.3|5218.5|5215.7|5220.1|5217.3|5218.5|5215.7|11
1609727550000|2021-01-04 02:32:30|5217.7|5214.9|5217.6|5214.8|5218.5|5215.7|5217.5|5214.7|40
1609727560000|2021-01-04 02:32:40|5217.4|5214.6|5217.4|5214.6|5217.4|5214.6|5217.4|5214.6|0
1609727570000|2021-01-04 02:32:50|5217.6|5214.8|5217.5|5214.7|5218|5215.2|5217.5|5214.7|20
1609727590000|2021-01-04 02:33:10|5217.4|5214.6|5216.6|5213.8|5217.4|5214.6|5216.5|5213.7|14
1609727600000|2021-01-04 02:33:20|5216.4|5213.6|5218|5215.2|5218|5215.2|5216.4|5213.6|3
1609727610000|2021-01-04 02:33:30|5217.5|5214.7|5218.4|5215.6|5218.4|5215.6|5217.5|5214.7|2
1609727620000|2021-01-04 02:33:40|5217.6|5214.8|5217.4|5214.6|5217.6|5214.8|5217.4|5214.6|1
1609727630000|2021-01-04 02:33:50|5216.5|5213.7|5216.5|5213.7|5216.9|5214.1|5216.5|5213.7|4
1609727640000|2021-01-04 02:34:00|5216.4|5213.6|5216.4|5213.6|5216.4|5213.6|5216.4|5213.6|1
1609727650000|2021-01-04 02:34:10|5216.6|5213.8|5217.4|5214.6|5217.4|5214.6|5216.6|5213.8|1
1609727660000|2021-01-04 02:34:20|5216.5|5213.7|5216.5|5213.7|5216.9|5214.1|5216.5|5213.7|1
1609727670000|2021-01-04 02:34:30|5217|5214.2|5217|5214.2|5217|5214.2|5217|5214.2|0
1609727680000|2021-01-04 02:34:40|5217.5|5214.7|5217.5|5214.7|5217.5|5214.7|5217.5|5214.7|2
1609727690000|2021-01-04 02:34:50|5218|5215.2|5218.4|5215.6|5218.4|5215.6|5217.4|5214.6|1
1609727710000|2021-01-04 02:35:10|5218.5|5215.7|5218.4|5215.6|5218.5|5215.7|5218.4|5215.6|3
1609727720000|2021-01-04 02:35:20|5218.5|5215.7|5218.5|5215.7|5218.9|5216.1|5218.4|5215.6|4
1609727730000|2021-01-04 02:35:30|5218.4|5215.6|5218.9|5216.1|5218.9|5216.1|5218.4|5215.6|2
1609727740000|2021-01-04 02:35:40|5218.4|5215.6|5218.9|5216.1|5218.9|5216.1|5218.4|5215.6|2
1609727750000|2021-01-04 02:35:50|5218.5|5215.7|5218.9|5216.1|5218.9|5216.1|5218.5|5215.7|0
1609727760000|2021-01-04 02:36:00|5218.4|5215.6|5218.9|5216.1|5218.9|5216.1|5218.4|5215.6|1
1609727770000|2021-01-04 02:36:10|5219.4|5216.6|5219.8|5217|5219.8|5217|5219.4|5216.6|7
1609727780000|2021-01-04 02:36:20|5219.5|5216.7|5219.4|5216.6|5219.5|5216.7|5219.4|5216.6|0
1609727790000|2021-01-04 02:36:30|5218.9|5216.1|5218.5|5215.7|5218.9|5216.1|5218.5|5215.7|2
1609727800000|2021-01-04 02:36:40|5218.4|5215.6|5217.5|5214.7|5218.4|5215.6|5217.5|5214.7|1
1609727810000|2021-01-04 02:36:50|5217.8|5215|5217.4|5214.6|5217.9|5215.1|5217.4|5214.6|0
1609727820000|2021-01-04 02:37:00|5218.3|5215.5|5218.4|5215.6|5218.9|5216.1|5217.5|5214.7|5
1609727830000|2021-01-04 02:37:10|5218.8|5216|5217.9|5215.1|5218.9|5216.1|5217.6|5214.8|10
1609727840000|2021-01-04 02:37:20|5217.5|5214.7|5217.5|5214.7|5217.5|5214.7|5217.5|5214.7|0
1609727850000|2021-01-04 02:37:30|5217.9|5215.1|5218.4|5215.6|5218.4|5215.6|5217.9|5215.1|2
1609727860000|2021-01-04 02:37:40|5217.6|5214.8|5217.5|5214.7|5217.6|5214.8|5217.5|5214.7|1
1609727870000|2021-01-04 02:37:50|5216.6|5213.8|5216.4|5213.6|5216.6|5213.8|5216.4|5213.6|1
1609727880000|2021-01-04 02:38:00|5216.2|5213.4|5215.4|5212.6|5216.2|5213.4|5214.9|5212.1|7
1609727890000|2021-01-04 02:38:10|5215.5|5212.7|5215.5|5212.7|5215.5|5212.7|5215.5|5212.7|2
1609727900000|2021-01-04 02:38:20|||||||||2
1609727910000|2021-01-04 02:38:30|5215|5212.2|5214.5|5211.7|5215|5212.2|5214.5|5211.7|1
1609727920000|2021-01-04 02:38:40|5213.4|5210.6|5213|5210.2|5213.4|5210.6|5213|5210.2|16
1609727930000|2021-01-04 02:38:50|5213.4|5210.6|5213.5|5210.7|5213.5|5210.7|5213.4|5210.6|13
1609727940000|2021-01-04 02:39:00|5213.4|5210.6|5213|5210.2|5213.4|5210.6|5212.4|5209.6|3
1609727950000|2021-01-04 02:39:10|5213.6|5210.8|5213.4|5210.6|5213.6|5210.8|5213.4|5210.6|12
1609727960000|2021-01-04 02:39:20|5212.5|5209.7|5212.6|5209.8|5213|5210.2|5212.5|5209.7|2
1609727970000|2021-01-04 02:39:30|5212.5|5209.7|5211.6|5208.8|5212.6|5209.8|5211.6|5208.8|29
1609727980000|2021-01-04 02:39:40|5211.5|5208.7|5212|5209.2|5212.4|5209.6|5211.5|5208.7|8
1609727990000|2021-01-04 02:39:50|||||||||2
1609728000000|2021-01-04 02:40:00|5212.4|5209.6|5214.5|5211.7|5214.5|5211.7|5212.4|5209.6|5
1609728010000|2021-01-04 02:40:10|5214.4|5211.6|5214|5211.2|5214.4|5211.6|5213.6|5210.8|1
1609728020000|2021-01-04 02:40:20|5213.6|5210.8|5214.6|5211.8|5215|5212.2|5213.5|5210.7|2
1609728030000|2021-01-04 02:40:30|5214.5|5211.7|5215.5|5212.7|5215.8|5213|5214.5|5211.7|2
1609728050000|2021-01-04 02:40:50|5215.9|5213.1|5215.5|5212.7|5216|5213.2|5215.5|5212.7|0
1609728070000|2021-01-04 02:41:10|5215.6|5212.8|5216|5213.2|5216|5213.2|5215.6|5212.8|1
1609728080000|2021-01-04 02:41:20|5216.4|5213.6|5217.4|5214.6|5217.4|5214.6|5216.4|5213.6|6
1609728090000|2021-01-04 02:41:30|5217.9|5215.1|5217.9|5215.1|5217.9|5215.1|5217.9|5215.1|0
1609728100000|2021-01-04 02:41:40|5217.5|5214.7|5217.5|5214.7|5217.5|5214.7|5217.5|5214.7|1
1609728110000|2021-01-04 02:41:50|5217|5214.2|5217|5214.2|5217|5214.2|5217|5214.2|1
1609728120000|2021-01-04 02:42:00|5216.8|5214|5217.3|5214.5|5217.3|5214.5|5216.8|5214|1
1609728130000|2021-01-04 02:42:10|5217.4|5214.6|5217.9|5215.1|5218.5|5215.7|5217.4|5214.6|3
1609728140000|2021-01-04 02:42:20|5218.4|5215.6|5218.4|5215.6|5218.4|5215.6|5218.4|5215.6|0
1609728150000|2021-01-04 02:42:30|5218|5215.2|5218.4|5215.6|5218.4|5215.6|5218|5215.2|1
1609728160000|2021-01-04 02:42:40|5217.9|5215.1|5217.4|5214.6|5218|5215.2|5217.4|5214.6|0
1609728190000|2021-01-04 02:43:10|5217.8|5215|5218|5215.2|5218|5215.2|5217.8|5215|0
1609728210000|2021-01-04 02:43:30|5217.9|5215.1|5217.9|5215.1|5217.9|5215.1|5217.9|5215.1|0
1609728220000|2021-01-04 02:43:40|5217.5|5214.7|5217.5|5214.7|5217.5|5214.7|5217.5|5214.7|0
1609728230000|2021-01-04 02:43:50|5217.4|5214.6|5216.4|5213.6|5217.4|5214.6|5216.4|5213.6|4
1609728240000|2021-01-04 02:44:00|5216.5|5213.7|5218|5215.2|5218|5215.2|5216.5|5213.7|1
1609728280000|2021-01-04 02:44:40|5218.4|5215.6|5218.5|5215.7|5218.5|5215.7|5218.4|5215.6|3
1609728290000|2021-01-04 02:44:50|5218.9|5216.1|5219|5216.2|5219|5216.2|5218.5|5215.7|7
1609728300000|2021-01-04 02:45:00|||||||||5
1609728310000|2021-01-04 02:45:10|5219.4|5216.6|5219.9|5217.1|5219.9|5217.1|5219.4|5216.6|4
1609728320000|2021-01-04 02:45:20|5220.4|5217.6|5220.4|5217.6|5220.4|5217.6|5220.4|5217.6|1
1609728330000|2021-01-04 02:45:30|5220|5217.2|5220|5217.2|5220.4|5217.6|5219.5|5216.7|8
1609728340000|2021-01-04 02:45:40|5219.5|5216.7|5220|5217.2|5220|5217.2|5219.5|5216.7|2
1609728350000|2021-01-04 02:45:50|5219.6|5216.8|5220.4|5217.6|5220.4|5217.6|5219.5|5216.7|3
1609728360000|2021-01-04 02:46:00|5220.5|5217.7|5220.5|5217.7|5220.5|5217.7|5220.5|5217.7|10
1609728370000|2021-01-04 02:46:10|5220.4|5217.6|5219.6|5216.8|5220.4|5217.6|5219.6|5216.8|1
1609728380000|2021-01-04 02:46:20|5219.5|5216.7|5220.4|5217.6|5220.4|5217.6|5219.5|5216.7|2
1609728400000|2021-01-04 02:46:40|||||||||4
1609728410000|2021-01-04 02:46:50|||||||||1
1609728420000|2021-01-04 02:47:00|||||||||8
1609728430000|2021-01-04 02:47:10|5220.5|5217.7|5220.3|5217.5|5220.5|5217.7|5219.5|5216.7|11
1609728440000|2021-01-04 02:47:20|5220.4|5217.6|5220.4|5217.6|5220.4|5217.6|5220.4|5217.6|2
1609728450000|2021-01-04 02:47:30|||||||||2
1609728460000|2021-01-04 02:47:40|5220.5|5217.7|5221.4|5218.6|5221.4|5218.6|5220.5|5217.7|37
1609728470000|2021-01-04 02:47:50|5221.7|5218.9|5222.5|5219.7|5222.5|5219.7|5221.7|5218.9|26
1609728480000|2021-01-04 02:48:00|5222.3|5219.5|5221.5|5218.7|5222.9|5220.1|5221.5|5218.7|63
1609728490000|2021-01-04 02:48:10|5221.4|5218.6|5221.4|5218.6|5221.4|5218.6|5221.4|5218.6|0
1609728500000|2021-01-04 02:48:20|5220.9|5218.1|5220.4|5217.6|5220.9|5218.1|5220.4|5217.6|6
1609728510000|2021-01-04 02:48:30|5219.5|5216.7|5219.5|5216.7|5219.9|5217.1|5219.5|5216.7|3
1609728520000|2021-01-04 02:48:40|5219.4|5216.6|5219.9|5217.1|5219.9|5217.1|5219.4|5216.6|3
1609728530000|2021-01-04 02:48:50|5220.3|5217.5|5219.9|5217.1|5220.3|5217.5|5219.4|5216.6|3
1609728540000|2021-01-04 02:49:00|5219.5|5216.7|5220.9|5218.1|5220.9|5218.1|5219.5|5216.7|8
1609728550000|2021-01-04 02:49:10|5220.5|5217.7|5220.5|5217.7|5220.5|5217.7|5220.5|5217.7|0
1609728560000|2021-01-04 02:49:20|5220.9|5218.1|5221.5|5218.7|5222.3|5219.5|5220.9|5218.1|11
1609728580000|2021-01-04 02:49:40|5221.4|5218.6|5221.4|5218.6|5221.4|5218.6|5221.4|5218.6|2
1609728590000|2021-01-04 02:49:50|5221.5|5218.7|5221.9|5219.1|5221.9|5219.1|5221.5|5218.7|1
1609728600000|2021-01-04 02:50:00|5222.3|5219.5|5222.4|5219.6|5222.4|5219.6|5221.5|5218.7|5
1609728610000|2021-01-04 02:50:10|5222.8|5220|5222.4|5219.6|5222.8|5220|5222.4|5219.6|3
1609728620000|2021-01-04 02:50:20|5222.9|5220.1|5222.9|5220.1|5223.4|5220.6|5222.9|5220.1|4
1609728630000|2021-01-04 02:50:30|5223.4|5220.6|5223.3|5220.5|5223.4|5220.6|5222.5|5219.7|4
1609728640000|2021-01-04 02:50:40|5223.2|5220.4|5222.4|5219.6|5223.2|5220.4|5222.4|5219.6|4
1609728650000|2021-01-04 02:50:50|5221.4|5218.6|5221.4|5218.6|5221.4|5218.6|5221.4|5218.6|3
1609728660000|2021-01-04 02:51:00|||||||||5
1609728670000|2021-01-04 02:51:10|5221|5218.2|5221|5218.2|5221|5218.2|5221|5218.2|3
1609728680000|2021-01-04 02:51:20|5221.3|5218.5|5221.4|5218.6|5221.5|5218.7|5220.9|5218.1|9
1609728700000|2021-01-04 02:51:40|5220.5|5217.7|5220.5|5217.7|5220.5|5217.7|5220.4|5217.6|4
1609728710000|2021-01-04 02:51:50|5221.4|5218.6|5221.4|5218.6|5221.4|5218.6|5221.4|5218.6|5
1609728720000|2021-01-04 02:52:00|5221.8|5219|5221.4|5218.6|5221.9|5219.1|5220.8|5218|7
1609728730000|2021-01-04 02:52:10|5221.3|5218.5|5221.3|5218.5|5221.3|5218.5|5221.3|5218.5|0
1609728740000|2021-01-04 02:52:20|5221.4|5218.6|5221.4|5218.6|5221.4|5218.6|5221.4|5218.6|1
1609728750000|2021-01-04 02:52:30|5221.8|5219|5222.4|5219.6|5222.4|5219.6|5221.8|5219|1
1609728760000|2021-01-04 02:52:40|5222.9|5220.1|5222.4|5219.6|5222.9|5220.1|5222.4|5219.6|10
1609728770000|2021-01-04 02:52:50|5222.9|5220.1|5222.4|5219.6|5222.9|5220.1|5222.4|5219.6|4
1609728780000|2021-01-04 02:53:00|5222.8|5220|5223.3|5220.5|5223.4|5220.6|5222.8|5220|7
1609728790000|2021-01-04 02:53:10|5223.4|5220.6|5223.3|5220.5|5223.4|5220.6|5223.3|5220.5|2
1609728800000|2021-01-04 02:53:20|5223.5|5220.7|5223.9|5221.1|5224.3|5221.5|5223.5|5220.7|3
1609728810000|2021-01-04 02:53:30|5223.8|5221|5223.5|5220.7|5224.3|5221.5|5223.5|5220.7|4
1609728820000|2021-01-04 02:53:40|5223.4|5220.6|5221.4|5218.6|5223.4|5220.6|5220.5|5217.7|9
1609728830000|2021-01-04 02:53:50|5221.8|5219|5221.9|5219.1|5221.9|5219.1|5221.8|5219|3
1609728840000|2021-01-04 02:54:00|5222.3|5219.5|5222.9|5220.1|5222.9|5220.1|5221.5|5218.7|6
1609728850000|2021-01-04 02:54:10|5222.5|5219.7|5222.9|5220.1|5222.9|5220.1|5222.4|5219.6|6
1609728860000|2021-01-04 02:54:20|5223.4|5220.6|5224.3|5221.5|5224.3|5221.5|5223.4|5220.6|14
1609728870000|2021-01-04 02:54:30|5223.5|5220.7|5223.4|5220.6|5223.5|5220.7|5223.4|5220.6|6
1609728880000|2021-01-04 02:54:40|5224.3|5221.5|5224.3|5221.5|5224.3|5221.5|5224.3|5221.5|4
1609728890000|2021-01-04 02:54:50|||||||||7
1609728900000|2021-01-04 02:55:00|||||||||1
1609728910000|2021-01-04 02:55:10|||||||||8
1609728920000|2021-01-04 02:55:20|||||||||3
1609728930000|2021-01-04 02:55:30|5223.3|5220.5|5224.3|5221.5|5224.3|5221.5|5223.3|5220.5|13
1609728940000|2021-01-04 02:55:40|5224.2|5221.4|5224.4|5221.6|5224.4|5221.6|5223.4|5220.6|10
1609728950000|2021-01-04 02:55:50|5224.8|5222|5224.8|5222|5225.3|5222.5|5224.8|5222|21
1609728960000|2021-01-04 02:56:00|5224.4|5221.6|5224.4|5221.6|5224.4|5221.6|5224.4|5221.6|0
1609728970000|2021-01-04 02:56:10|5224.8|5222|5224.8|5222|5224.8|5222|5224.4|5221.6|4
1609728980000|2021-01-04 02:56:20|5225.2|5222.4|5224.9|5222.1|5225.3|5222.5|5224.9|5222.1|4
1609728990000|2021-01-04 02:56:30|5224.4|5221.6|5225.3|5222.5|5225.3|5222.5|5224.4|5221.6|4
1609729000000|2021-01-04 02:56:40|5226.1|5223.3|5226.3|5223.5|5226.3|5223.5|5224.5|5221.7|99
1609729010000|2021-01-04 02:56:50|5226.4|5223.6|5249.2|5246.4|5264.5|5261.7|5226.4|5221.9|4853
1609729020000|2021-01-04 02:57:00|5249.6|5246.8|5244.6|5241.8|5251.6|5248.8|5243.8|5241|86
1609729030000|2021-01-04 02:57:10|5245.6|5242.8|5250.7|5247.9|5251.1|5248.3|5245.6|5242.8|106
1609729040000|2021-01-04 02:57:20|5251.1|5248.3|5245.8|5243|5251.1|5248.3|5245.2|5242.4|70
1609729050000|2021-01-04 02:57:30|5245.7|5242.9|5244.8|5242|5245.7|5242.9|5244.2|5241.4|39
1609729060000|2021-01-04 02:57:40|5244.7|5241.9|5244.2|5241.4|5245.2|5242.4|5243.8|5241|12
1609729070000|2021-01-04 02:57:50|5243.7|5240.9|5246.2|5243.4|5247.2|5244.4|5243.7|5240.9|27
1609729080000|2021-01-04 02:58:00|5247.2|5244.4|5247.6|5244.8|5249.2|5246.4|5247.2|5244.4|17
1609729090000|2021-01-04 02:58:10|5247.2|5244.4|5248.2|5245.4|5248.6|5245.8|5247.2|5244.4|13
1609729100000|2021-01-04 02:58:20|5249.2|5246.4|5248.8|5246|5249.2|5246.4|5248.2|5245.4|3
1609729110000|2021-01-04 02:58:30|5248.7|5245.9|5247.2|5244.4|5249.2|5246.4|5247.2|5244.4|18
1609729120000|2021-01-04 02:58:40|5247.4|5244.6|5248.2|5245.4|5248.2|5245.4|5247.2|5244.4|14
1609729130000|2021-01-04 02:58:50|5247.8|5245|5254.2|5251.4|5254.2|5251.4|5247.2|5244.4|28
1609729140000|2021-01-04 02:59:00|5255.2|5252.4|5255.7|5252.9|5255.7|5252.9|5251.2|5248.4|80
1609729150000|2021-01-04 02:59:10|5255.3|5252.5|5253.8|5251|5255.3|5252.5|5252.2|5249.4|21
1609729160000|2021-01-04 02:59:20|5254.2|5251.4|5253.2|5250.4|5254.7|5251.9|5253.2|5250.4|13
1609729170000|2021-01-04 02:59:30|5254.4|5251.6|5254.3|5251.5|5255.2|5252.4|5254.3|5251.5|11
1609729180000|2021-01-04 02:59:40|5254.2|5251.4|5255.2|5252.4|5255.2|5252.4|5254.2|5251.4|9
1609729190000|2021-01-04 02:59:50|5255.1|5252.3|5254.2|5251.4|5255.2|5252.4|5254.2|5251.4|7
1609729200000|2021-01-04 03:00:00|5254.6|5251.8|5259.6|5256.8|5261|5258.2|5254.6|5251.8|337
1609729210000|2021-01-04 03:00:10|5260.2|5257.4|5258.6|5255.8|5261.7|5258.9|5258.2|5255.4|151
1609729220000|2021-01-04 03:00:20|5258.7|5255.9|5260.4|5257.6|5261.2|5258.4|5257.2|5254.4|48
1609729230000|2021-01-04 03:00:30|5260.2|5257.4|5260.6|5257.8|5261.8|5259|5260.2|5257.4|10
1609729240000|2021-01-04 03:00:40|5261.1|5258.3|5259.2|5256.4|5261.2|5258.4|5258.4|5255.6|41
1609729250000|2021-01-04 03:00:50|5258.8|5256|5257.6|5254.8|5259.2|5256.4|5257.2|5254.4|7
1609729260000|2021-01-04 03:01:00|5258.2|5255.4|5255.8|5253|5258.2|5255.4|5255.6|5252.8|24
1609729270000|2021-01-04 03:01:10|5255.6|5252.8|5253.2|5250.4|5255.6|5252.8|5253.2|5250.4|14
1609729280000|2021-01-04 03:01:20|5253.4|5250.6|5257.2|5254.4|5257.2|5254.4|5253.4|5250.6|5
1609729290000|2021-01-04 03:01:30|5257.3|5254.5|5257.3|5254.5|5257.3|5254.5|5257.3|5254.5|2
1609729300000|2021-01-04 03:01:40|5257.2|5254.4|5257.8|5255|5259.2|5256.4|5257.2|5254.4|17
1609729320000|2021-01-04 03:02:00|5257.7|5254.9|5256.4|5253.6|5257.7|5254.9|5256.4|5253.6|11
1609729330000|2021-01-04 03:02:10|5256.2|5253.4|5258.8|5256|5259.2|5256.4|5256.2|5253.4|30
1609729340000|2021-01-04 03:02:20|5258.6|5255.8|5257.2|5254.4|5259.2|5256.4|5256.7|5253.9|56
1609729350000|2021-01-04 03:02:30|5257.3|5254.5|5254.8|5252|5257.3|5254.5|5254.8|5252|25
1609729360000|2021-01-04 03:02:40|5254.7|5251.9|5257.1|5254.3|5257.1|5254.3|5254.3|5251.5|19
1609729370000|2021-01-04 03:02:50|5257.3|5254.5|5256.3|5253.5|5257.3|5254.5|5256.3|5253.5|8
1609729380000|2021-01-04 03:03:00|5256.8|5254|5256.8|5254|5258.2|5255.4|5256.8|5254|10
1609729390000|2021-01-04 03:03:10|5255.3|5252.5|5255.3|5252.5|5255.3|5252.5|5255.3|5252.5|7
1609729400000|2021-01-04 03:03:20|5256.2|5253.4|5255.3|5252.5|5256.2|5253.4|5255.3|5252.5|4
1609729410000|2021-01-04 03:03:30|5254.2|5251.4|5251.8|5249|5254.2|5251.4|5251.3|5248.5|12
1609729420000|2021-01-04 03:03:40|5251.3|5248.5|5248.8|5246|5251.8|5249|5247.9|5245.1|22
1609729430000|2021-01-04 03:03:50|5248.6|5245.8|5247.8|5245|5248.6|5245.8|5247.2|5244.4|11
1609729440000|2021-01-04 03:04:00|5248.2|5245.4|5246.8|5244|5248.8|5246|5246.3|5243.5|11
1609729450000|2021-01-04 03:04:10|5247.2|5244.4|5247.8|5245|5247.8|5245|5246.8|5244|3
1609729460000|2021-01-04 03:04:20|5248.2|5245.4|5246.8|5244|5248.2|5245.4|5246.8|5244|13
1609729470000|2021-01-04 03:04:30|5247.2|5244.4|5245.2|5242.4|5247.2|5244.4|5245.2|5242.4|7
1609729480000|2021-01-04 03:04:40|5245.3|5242.5|5244.8|5242|5245.3|5242.5|5244.3|5241.5|24
1609729490000|2021-01-04 03:04:50|5245.8|5243|5246.2|5243.4|5246.2|5243.4|5245.3|5242.5|3
1609729500000|2021-01-04 03:05:00|5245.3|5242.5|5244.3|5241.5|5245.3|5242.5|5244.2|5241.4|27
1609729510000|2021-01-04 03:05:10|5244.8|5242|5248.3|5245.5|5249.2|5246.4|5244.7|5241.9|14
1609729520000|2021-01-04 03:05:20|5248.2|5245.4|5247.4|5244.6|5248.2|5245.4|5247.4|5244.6|3
1609729530000|2021-01-04 03:05:30|5247.3|5244.5|5247.2|5244.4|5248.6|5245.8|5247.2|5244.4|15
1609729540000|2021-01-04 03:05:40|5247.3|5244.5|5246.3|5243.5|5247.8|5245|5246.3|5243.5|3
1609729550000|2021-01-04 03:05:50|5246.2|5243.4|5245.8|5243|5246.2|5243.4|5244.8|5242|63
1609729560000|2021-01-04 03:06:00|5245.7|5242.9|5244.8|5242|5246.2|5243.4|5243.8|5241|48
1609729570000|2021-01-04 03:06:10|5243.8|5241|5243.2|5240.4|5243.8|5241|5243.2|5240.4|14
1609729580000|2021-01-04 03:06:20|5243.3|5240.5|5241.3|5238.5|5243.7|5240.9|5241.3|5238.5|17
1609729590000|2021-01-04 03:06:30|5241.2|5238.4|5242.2|5239.4|5242.2|5239.4|5241.2|5238.4|14
1609729600000|2021-01-04 03:06:40|5242.8|5240|5242.8|5240|5242.8|5240|5242.8|5240|3
1609729610000|2021-01-04 03:06:50|5243.2|5240.4|5243.2|5240.4|5243.2|5240.4|5243.2|5240.4|3
1609729620000|2021-01-04 03:07:00|5243.1|5240.3|5243.2|5240.4|5243.2|5240.4|5242.3|5239.5|4
1609729630000|2021-01-04 03:07:10|5244.1|5241.3|5243.7|5240.9|5244.1|5241.3|5242.7|5239.9|9
1609729640000|2021-01-04 03:07:20|5244.2|5241.4|5243.3|5240.5|5244.2|5241.4|5243.3|5240.5|2
1609729650000|2021-01-04 03:07:30|5243.2|5240.4|5244.2|5241.4|5244.2|5241.4|5242.7|5239.9|56
1609729660000|2021-01-04 03:07:40|5243.8|5241|5245.1|5242.3|5245.1|5242.3|5243.7|5240.9|1
1609729680000|2021-01-04 03:08:00|5245.6|5242.8|5246.2|5243.4|5246.2|5243.4|5245.2|5242.4|7
1609729690000|2021-01-04 03:08:10|5246.3|5243.5|5244.8|5242|5247.2|5244.4|5244.8|5242|48
1609729700000|2021-01-04 03:08:20|5244.3|5241.5|5243.8|5241|5244.3|5241.5|5243.8|5241|0
1609729710000|2021-01-04 03:08:30|||||||||1
1609729720000|2021-01-04 03:08:40|5244.6|5241.8|5245.2|5242.4|5245.2|5242.4|5244.6|5241.8|5
1609729740000|2021-01-04 03:09:00|5245.8|5243|5245.3|5242.5|5246.2|5243.4|5245.3|5242.5|1
1609729750000|2021-01-04 03:09:10|5243.3|5240.5|5243.3|5240.5|5243.8|5241|5242.8|5240|6
1609729760000|2021-01-04 03:09:20|5243.8|5241|5243.2|5240.4|5243.8|5241|5243.2|5240.4|34
1609729770000|2021-01-04 03:09:30|5243.3|5240.5|5243.8|5241|5243.8|5241|5243.2|5240.4|5
1609729780000|2021-01-04 03:09:40|5243.3|5240.5|5243.8|5241|5244.2|5241.4|5243.3|5240.5|3
1609729790000|2021-01-04 03:09:50|5243.3|5240.5|5243.1|5240.3|5243.3|5240.5|5243.1|5240.3|21
1609729800000|2021-01-04 03:10:00|5241.5|5238.7|5240.2|5237.4|5241.5|5238.7|5239.7|5236.9|44
1609729810000|2021-01-04 03:10:10|5239.6|5236.8|5239.6|5236.8|5239.6|5236.8|5239.2|5236.4|7
1609729820000|2021-01-04 03:10:20|5240.1|5237.3|5242.6|5239.8|5242.6|5239.8|5240.1|5237.3|6
1609729830000|2021-01-04 03:10:30|5242.1|5239.3|5242.1|5239.3|5242.1|5239.3|5242.1|5239.3|0
1609729840000|2021-01-04 03:10:40|5242.6|5239.8|5242.2|5239.4|5242.6|5239.8|5242.2|5239.4|1
1609729850000|2021-01-04 03:10:50|5243.1|5240.3|5243.2|5240.4|5243.2|5240.4|5243.1|5240.3|2
1609729860000|2021-01-04 03:11:00|5243.6|5240.8|5244.6|5241.8|5245.2|5242.4|5243.2|5240.4|27
1609729880000|2021-01-04 03:11:20|5244.2|5241.4|5243.2|5240.4|5244.6|5241.8|5243.2|5240.4|8
1609729890000|2021-01-04 03:11:30|5243.3|5240.5|5245.1|5242.3|5246.1|5243.3|5243.3|5240.5|5
1609729900000|2021-01-04 03:11:40|5245.2|5242.4|5244.8|5242|5245.2|5242.4|5244.8|5242|4
1609729910000|2021-01-04 03:11:50|5245.2|5242.4|5246.8|5244|5246.8|5244|5244.8|5242|9
1609729920000|2021-01-04 03:12:00|5246.7|5243.9|5248.3|5245.5|5248.7|5245.9|5246.7|5243.9|5
1609729930000|2021-01-04 03:12:10|5248.2|5245.4|5249.7|5246.9|5249.7|5246.9|5248.2|5245.4|11
1609729940000|2021-01-04 03:12:20|5250.1|5247.3|5248.7|5245.9|5250.1|5247.3|5248.7|5245.9|2
1609729950000|2021-01-04 03:12:30|5249.1|5246.3|5249.2|5246.4|5249.2|5246.4|5249.1|5246.3|1
1609729960000|2021-01-04 03:12:40|5249.1|5246.3|5248.2|5245.4|5249.2|5246.4|5248.2|5245.4|2
1609729970000|2021-01-04 03:12:50|5248.3|5245.5|5248.7|5245.9|5248.7|5245.9|5248.3|5245.5|5
1609729980000|2021-01-04 03:13:00|5248.4|5245.6|5248.8|5246|5248.8|5246|5248.2|5245.4|3
1609729990000|2021-01-04 03:13:10|5248.7|5245.9|5249.7|5246.9|5249.7|5246.9|5248.2|5245.4|12
1609730000000|2021-01-04 03:13:20|5249.3|5246.5|5250.2|5247.4|5250.6|5247.8|5249.2|5246.4|5
1609730010000|2021-01-04 03:13:30|5249.8|5247|5250.2|5247.4|5250.2|5247.4|5249.8|5247|2
1609730020000|2021-01-04 03:13:40|5249.7|5246.9|5249.7|5246.9|5249.8|5247|5249.2|5246.4|8
1609730030000|2021-01-04 03:13:50|5250.1|5247.3|5250.1|5247.3|5250.1|5247.3|5250.1|5247.3|0
1609730040000|2021-01-04 03:14:00|5250.2|5247.4|5249.8|5247|5250.2|5247.4|5249.8|5247|1
1609730050000|2021-01-04 03:14:10|5249.7|5246.9|5249.2|5246.4|5250.1|5247.3|5249.2|5246.4|2
1609730070000|2021-01-04 03:14:30|5249.3|5246.5|5249.3|5246.5|5249.3|5246.5|5249.3|5246.5|1
1609730080000|2021-01-04 03:14:40|5250.7|5247.9|5249.7|5246.9|5250.7|5247.9|5249.7|5246.9|4
1609730100000|2021-01-04 03:15:00|5250.7|5247.9|5250.3|5247.5|5250.7|5247.9|5250.3|5247.5|1
1609730110000|2021-01-04 03:15:10|5251.1|5248.3|5251.2|5248.4|5251.2|5248.4|5251.1|5248.3|3
1609730120000|2021-01-04 03:15:20|5252|5249.2|5251.1|5248.3|5252.3|5249.5|5250.7|5247.9|34
1609730130000|2021-01-04 03:15:30|5251.2|5248.4|5252.2|5249.4|5252.2|5249.4|5251.2|5248.4|5
1609730150000|2021-01-04 03:15:50|||||||||1
1609730160000|2021-01-04 03:16:00|5251.6|5248.8|5251.6|5248.8|5251.6|5248.8|5251.6|5248.8|6
1609730170000|2021-01-04 03:16:10|5251.3|5248.5|5249.7|5246.9|5251.3|5248.5|5249.7|5246.9|2
1609730180000|2021-01-04 03:16:20|5249.3|5246.5|5249.2|5246.4|5249.3|5246.5|5249.2|5246.4|10
1609730190000|2021-01-04 03:16:30|5249.1|5246.3|5250.2|5247.4|5250.2|5247.4|5249.1|5246.3|60
1609730200000|2021-01-04 03:16:40|5250.1|5247.3|5251|5248.2|5251|5248.2|5250.1|5247.3|21
1609730220000|2021-01-04 03:17:00|5251.1|5248.3|5250.2|5247.4|5251.1|5248.3|5250.2|5247.4|2
1609730230000|2021-01-04 03:17:10|5250.1|5247.3|5251.1|5248.3|5251.1|5248.3|5250.1|5247.3|5
1609730240000|2021-01-04 03:17:20|5251.2|5248.4|5251.6|5248.8|5251.6|5248.8|5251.2|5248.4|1
1609730250000|2021-01-04 03:17:30|5252.2|5249.4|5252.2|5249.4|5252.2|5249.4|5252.2|5249.4|2
1609730260000|2021-01-04 03:17:40|5251.6|5248.8|5251.6|5248.8|5251.6|5248.8|5251.6|5248.8|0
1609730270000|2021-01-04 03:17:50|5252|5249.2|5252.2|5249.4|5252.2|5249.4|5251.6|5248.8|0
1609730280000|2021-01-04 03:18:00|5252.1|5249.3|5251.2|5248.4|5252.1|5249.3|5251.2|5248.4|0
1609730290000|2021-01-04 03:18:10|||||||||1
1609730320000|2021-01-04 03:18:40|5252.2|5249.4|5252.3|5249.5|5252.3|5249.5|5251.7|5248.9|2
1609730330000|2021-01-04 03:18:50|5253.1|5250.3|5253.3|5250.5|5253.8|5251|5252.8|5250|5
1609730340000|2021-01-04 03:19:00|5253.7|5250.9|5253.3|5250.5|5253.7|5250.9|5253.3|5250.5|2
1609730350000|2021-01-04 03:19:10|5253.2|5250.4|5251.8|5249|5253.2|5250.4|5251.8|5249|2
1609730360000|2021-01-04 03:19:20|5251.7|5248.9|5253.2|5250.4|5253.2|5250.4|5251.7|5248.9|9
1609730370000|2021-01-04 03:19:30|5253.3|5250.5|5252.3|5249.5|5253.3|5250.5|5251.7|5248.9|4
1609730390000|2021-01-04 03:19:50|5251.8|5249|5252.3|5249.5|5252.3|5249.5|5251.8|5249|3
1609730400000|2021-01-04 03:20:00|5252.2|5249.4|5254.7|5251.9|5254.8|5252|5250.8|5248|28
1609730410000|2021-01-04 03:20:10|5254.8|5252|5254.8|5252|5254.8|5252|5253.7|5250.9|17
1609730430000|2021-01-04 03:20:30|5255.2|5252.4|5255.8|5253|5255.8|5253|5255.2|5252.4|8
1609730440000|2021-01-04 03:20:40|5256.2|5253.4|5256.1|5253.3|5256.2|5253.4|5254.3|5251.5|219
1609730450000|2021-01-04 03:20:50|5255.3|5252.5|5256.2|5253.4|5256.2|5253.4|5255.3|5252.5|18
1609730460000|2021-01-04 03:21:00|5255.4|5252.6|5255.7|5252.9|5255.7|5252.9|5255.3|5252.5|5
1609730470000|2021-01-04 03:21:10|5255.8|5253|5255.8|5253|5255.8|5253|5255.8|5253|0
1609730480000|2021-01-04 03:21:20|5256.2|5253.4|5256.3|5253.5|5256.3|5253.5|5256.2|5253.4|0
1609730490000|2021-01-04 03:21:30|5256.2|5253.4|5257.2|5254.4|5258.3|5255.5|5256.2|5253.4|29
1609730500000|2021-01-04 03:21:40|5257.3|5254.5|5257.3|5254.5|5257.7|5254.9|5257.3|5254.5|2
1609730510000|2021-01-04 03:21:50|5256.9|5254.1|5256.8|5254|5256.9|5254.1|5256.8|5254|0
1609730520000|2021-01-04 03:22:00|5256.7|5253.9|5256.7|5253.9|5257.2|5254.4|5256.7|5253.9|3
1609730530000|2021-01-04 03:22:10|5256.3|5253.5|5255.8|5253|5256.3|5253.5|5255.8|5253|1
1609730550000|2021-01-04 03:22:30|5255.4|5252.6|5255.3|5252.5|5255.4|5252.6|5255.3|5252.5|0
1609730560000|2021-01-04 03:22:40|5255.4|5252.6|5255.6|5252.8|5255.8|5253|5255.4|5252.6|12
1609730580000|2021-01-04 03:23:00|5255.7|5252.9|5257.2|5254.4|5257.2|5254.4|5255.7|5252.9|3
1609730590000|2021-01-04 03:23:10|5257.7|5254.9|5257.7|5254.9|5257.7|5254.9|5257.7|5254.9|3
1609730600000|2021-01-04 03:23:20|5257.3|5254.5|5257.7|5254.9|5257.7|5254.9|5256.7|5253.9|16
1609730610000|2021-01-04 03:23:30|5258.2|5255.4|5258.2|5255.4|5258.2|5255.4|5257.7|5254.9|30
1609730620000|2021-01-04 03:23:40|5257.4|5254.6|5257.7|5254.9|5257.7|5254.9|5257.3|5254.5|6
1609730630000|2021-01-04 03:23:50|5258.2|5255.4|5259.2|5256.4|5259.2|5256.4|5257.8|5255|8
1609730640000|2021-01-04 03:24:00|5260|5257.2|5259.2|5256.4|5260.1|5257.3|5258.3|5255.5|23
1609730650000|2021-01-04 03:24:10|5258.8|5256|5258.8|5256|5258.8|5256|5258.8|5256|26
1609730670000|2021-01-04 03:24:30|||||||||3
1609730680000|2021-01-04 03:24:40|||||||||1
1609730690000|2021-01-04 03:24:50|5258.4|5255.6|5258.3|5255.5|5258.4|5255.6|5258.3|5255.5|0
1609730700000|2021-01-04 03:25:00|5258.2|5255.4|5258.7|5255.9|5258.7|5255.9|5257.2|5254.4|76
1609730720000|2021-01-04 03:25:20|5258.4|5255.6|5259.2|5256.4|5259.3|5256.5|5258.3|5255.5|16
1609730730000|2021-01-04 03:25:30|5258.8|5256|5258.7|5255.9|5259.2|5256.4|5258.2|5255.4|5
1609730740000|2021-01-04 03:25:40|5258.2|5255.4|5258.2|5255.4|5258.2|5255.4|5258.2|5255.4|0
1609730750000|2021-01-04 03:25:50|5257.8|5255|5257.3|5254.5|5258.2|5255.4|5257.3|5254.5|4
1609730760000|2021-01-04 03:26:00|5256.7|5253.9|5256.7|5253.9|5256.7|5253.9|5256.2|5253.4|8
1609730770000|2021-01-04 03:26:10|5256.2|5253.4|5257.2|5254.4|5257.2|5254.4|5255.3|5252.5|38
1609730780000|2021-01-04 03:26:20|5257.1|5254.3|5257.2|5254.4|5257.2|5254.4|5257|5254.2|27
1609730790000|2021-01-04 03:26:30|5257|5254.2|5257.2|5254.4|5257.2|5254.4|5256.3|5253.5|53
1609730820000|2021-01-04 03:27:00|5257.1|5254.3|5257.2|5254.4|5257.2|5254.4|5257.1|5254.3|23
1609730830000|2021-01-04 03:27:10|5257.7|5254.9|5258.2|5255.4|5258.2|5255.4|5257.7|5254.9|10
1609730840000|2021-01-04 03:27:20|||||||||1
1609730850000|2021-01-04 03:27:30|5258.1|5255.3|5259.1|5256.3|5259.1|5256.3|5258.1|5255.3|3
1609730870000|2021-01-04 03:27:50|5259.2|5256.4|5259.2|5256.4|5259.2|5256.4|5259.2|5256.4|2
1609730880000|2021-01-04 03:28:00|||||||||25
1609730890000|2021-01-04 03:28:10|5260.2|5257.4|5259.3|5256.5|5260.2|5257.4|5259.3|5256.5|2
1609730900000|2021-01-04 03:28:20|5259.7|5256.9|5259.7|5256.9|5259.7|5256.9|5259.7|5256.9|0
1609730910000|2021-01-04 03:28:30|5259.2|5256.4|5258.7|5255.9|5259.2|5256.4|5258.7|5255.9|0
1609730920000|2021-01-04 03:28:40|5259.1|5256.3|5258.2|5255.4|5259.2|5256.4|5258.2|5255.4|3
1609730940000|2021-01-04 03:29:00|5257.8|5255|5257.2|5254.4|5257.8|5255|5257.2|5254.4|1
1609730950000|2021-01-04 03:29:10|5256.4|5253.6|5257.2|5254.4|5257.2|5254.4|5256.4|5253.6|4
1609730960000|2021-01-04 03:29:20|5257.1|5254.3|5257.1|5254.3|5257.1|5254.3|5257.1|5254.3|2
1609730970000|2021-01-04 03:29:30|5257.2|5254.4|5257.6|5254.8|5257.6|5254.8|5257.2|5254.4|3
1609730980000|2021-01-04 03:29:40|5257.2|5254.4|5258.1|5255.3|5258.1|5255.3|5256.8|5254|40
1609730990000|2021-01-04 03:29:50|5257.8|5255|5257.3|5254.5|5258.2|5255.4|5257.3|5254.5|0
1609731000000|2021-01-04 03:30:00|5257.6|5254.8|5258.2|5255.4|5258.2|5255.4|5257.2|5254.4|4
1609731010000|2021-01-04 03:30:10|5257.7|5254.9|5257.2|5254.4|5258.2|5255.4|5257.2|5254.4|5
1609731020000|2021-01-04 03:30:20|||||||||1
1609731040000|2021-01-04 03:30:40|5256.7|5253.9|5257.1|5254.3|5257.1|5254.3|5256.7|5253.9|13
1609731050000|2021-01-04 03:30:50|5257.2|5254.4|5256.6|5253.8|5257.2|5254.4|5256.6|5253.8|4
1609731060000|2021-01-04 03:31:00|5256.1|5253.3|5256.1|5253.3|5256.1|5253.3|5256.1|5253.3|15
1609731070000|2021-01-04 03:31:10|5255.3|5252.5|5253.2|5250.4|5255.3|5252.5|5253.2|5250.4|2
1609731080000|2021-01-04 03:31:20|||||||||6
1609731090000|2021-01-04 03:31:30|5252.2|5249.4|5252.2|5249.4|5252.2|5249.4|5252.2|5249.4|32
1609731100000|2021-01-04 03:31:40|5252.6|5249.8|5250.8|5248|5252.6|5249.8|5250.8|5248|13
1609731110000|2021-01-04 03:31:50|5251.2|5248.4|5251.2|5248.4|5251.2|5248.4|5250.7|5247.9|0
1609731120000|2021-01-04 03:32:00|5250.7|5247.9|5251.1|5248.3|5251.2|5248.4|5250.7|5247.9|2
1609731130000|2021-01-04 03:32:10|5251.2|5248.4|5250.2|5247.4|5251.2|5248.4|5250.2|5247.4|10
1609731150000|2021-01-04 03:32:30|||||||||1
1609731160000|2021-01-04 03:32:40|5250.3|5247.5|5251.2|5248.4|5251.2|5248.4|5250.3|5247.5|5
1609731170000|2021-01-04 03:32:50|||||||||4
1609731180000|2021-01-04 03:33:00|||||||||2
1609731190000|2021-01-04 03:33:10|||||||||1
1609731200000|2021-01-04 03:33:20|||||||||5
1609731210000|2021-01-04 03:33:30|||||||||1
1609731240000|2021-01-04 03:34:00|5251.3|5248.5|5252.1|5249.3|5252.1|5249.3|5251.3|5248.5|5
1609731260000|2021-01-04 03:34:20|5251.2|5248.4|5251.2|5248.4|5251.2|5248.4|5250.7|5247.9|2
1609731270000|2021-01-04 03:34:30|5251.1|5248.3|5251.1|5248.3|5251.1|5248.3|5251.1|5248.3|0
1609731280000|2021-01-04 03:34:40|5251.2|5248.4|5251.2|5248.4|5251.6|5248.8|5251.2|5248.4|6
1609731300000|2021-01-04 03:35:00|||||||||26
1609731310000|2021-01-04 03:35:10|||||||||1
1609731330000|2021-01-04 03:35:30|5251.1|5248.3|5251.1|5248.3|5251.1|5248.3|5251.1|5248.3|0
1609731340000|2021-01-04 03:35:40|5251.2|5248.4|5251.2|5248.4|5251.2|5248.4|5251.2|5248.4|0
1609731360000|2021-01-04 03:36:00|5251.1|5248.3|5250.2|5247.4|5251.1|5248.3|5250.2|5247.4|5
1609731370000|2021-01-04 03:36:10|5249.8|5247|5250.2|5247.4|5250.2|5247.4|5249.1|5246.3|23
1609731380000|2021-01-04 03:36:20|5249.2|5246.4|5249.2|5246.4|5249.2|5246.4|5249.2|5246.4|14
1609731390000|2021-01-04 03:36:30|5248.4|5245.6|5248.1|5245.3|5248.4|5245.6|5247.7|5244.9|12
1609731400000|2021-01-04 03:36:40|5248.2|5245.4|5246.8|5244|5248.2|5245.4|5246.2|5243.4|45
1609731410000|2021-01-04 03:36:50|5247.1|5244.3|5247.2|5244.4|5247.2|5244.4|5246.7|5243.9|4
1609731420000|2021-01-04 03:37:00|5248.1|5245.3|5249.1|5246.3|5249.1|5246.3|5248.1|5245.3|32
1609731430000|2021-01-04 03:37:10|5249.2|5246.4|5249.1|5246.3|5250.1|5247.3|5249.1|5246.3|12
1609731440000|2021-01-04 03:37:20|5249.2|5246.4|5249.6|5246.8|5249.6|5246.8|5249.2|5246.4|1
1609731450000|2021-01-04 03:37:30|5250.1|5247.3|5250.2|5247.4|5250.2|5247.4|5250.1|5247.3|3
1609731460000|2021-01-04 03:37:40|||||||||5
1609731480000|2021-01-04 03:38:00|5250.6|5247.8|5250.2|5247.4|5250.6|5247.8|5250.2|5247.4|3
1609731490000|2021-01-04 03:38:10|5249.2|5246.4|5249.1|5246.3|5249.2|5246.4|5248.7|5245.9|6
1609731500000|2021-01-04 03:38:20|5249.6|5246.8|5249.6|5246.8|5249.6|5246.8|5249.6|5246.8|0
1609731510000|2021-01-04 03:38:30|5249.1|5246.3|5249.1|5246.3|5249.1|5246.3|5249.1|5246.3|1
1609731520000|2021-01-04 03:38:40|5249.5|5246.7|5249.2|5246.4|5249.6|5246.8|5249.2|5246.4|0
1609731540000|2021-01-04 03:39:00|5248.2|5245.4|5248.2|5245.4|5248.6|5245.8|5248.2|5245.4|2
1609731550000|2021-01-04 03:39:10|5248.1|5245.3|5246|5243.2|5248.1|5245.3|5245.4|5242.6|49
1609731560000|2021-01-04 03:39:20|5246.4|5243.6|5247.2|5244.4|5247.2|5244.4|5246.4|5243.6|10
1609731570000|2021-01-04 03:39:30|5247.4|5244.6|5247.3|5244.5|5248.2|5245.4|5247.1|5244.3|19
1609731580000|2021-01-04 03:39:40|5247.2|5244.4|5246.8|5244|5247.2|5244.4|5246.8|5244|4
1609731590000|2021-01-04 03:39:50|5247.2|5244.4|5247.2|5244.4|5247.2|5244.4|5247.2|5244.4|0
1609731600000|2021-01-04 03:40:00|5247.1|5244.3|5246.7|5243.9|5247.1|5244.3|5246.7|5243.9|5
1609731610000|2021-01-04 03:40:10|||||||||5
1609731640000|2021-01-04 03:40:40|5247.2|5244.4|5247.2|5244.4|5247.2|5244.4|5247.2|5244.4|0
1609731650000|2021-01-04 03:40:50|5247.8|5245|5248.7|5245.9|5248.7|5245.9|5247.8|5245|6
1609731670000|2021-01-04 03:41:10|5248.2|5245.4|5248.2|5245.4|5248.2|5245.4|5248.2|5245.4|3
1609731680000|2021-01-04 03:41:20|5248.6|5245.8|5249.1|5246.3|5249.1|5246.3|5248.2|5245.4|1
1609731690000|2021-01-04 03:41:30|5249.2|5246.4|5249.2|5246.4|5249.2|5246.4|5249.2|5246.4|0
1609731700000|2021-01-04 03:41:40|5249.6|5246.8|5249.7|5246.9|5249.7|5246.9|5249.6|5246.8|3
1609731710000|2021-01-04 03:41:50|5250.2|5247.4|5250.2|5247.4|5250.6|5247.8|5250.2|5247.4|3
1609731720000|2021-01-04 03:42:00|5250.6|5247.8|5250.2|5247.4|5250.6|5247.8|5250.2|5247.4|2
1609731730000|2021-01-04 03:42:10|5250.6|5247.8|5250.1|5247.3|5250.6|5247.8|5250.1|5247.3|0
1609731750000|2021-01-04 03:42:30|5250.2|5247.4|5249|5246.2|5250.2|5247.4|5249|5246.2|2
1609731760000|2021-01-04 03:42:40|5248.8|5246|5249.2|5246.4|5249.2|5246.4|5248.8|5246|0
1609731780000|2021-01-04 03:43:00|||||||||4
1609731800000|2021-01-04 03:43:20|||||||||8
1609731810000|2021-01-04 03:43:30|5249.1|5246.3|5248.3|5245.5|5249.1|5246.3|5248.3|5245.5|6
1609731820000|2021-01-04 03:43:40|5248.2|5245.4|5248.2|5245.4|5248.2|5245.4|5248.2|5245.4|0
1609731830000|2021-01-04 03:43:50|5247.2|5244.4|5247.2|5244.4|5247.7|5244.9|5247.2|5244.4|1
1609731840000|2021-01-04 03:44:00|||||||||1
1609731860000|2021-01-04 03:44:20|5246.7|5243.9|5246.7|5243.9|5246.7|5243.9|5246.7|5243.9|1
1609731870000|2021-01-04 03:44:30|5246.6|5243.8|5246.2|5243.4|5246.6|5243.8|5246.2|5243.4|1
1609731880000|2021-01-04 03:44:40|5246.6|5243.8|5244.7|5241.9|5246.6|5243.8|5244.7|5241.9|6
1609731890000|2021-01-04 03:44:50|5244.6|5241.8|5244.6|5241.8|5245.1|5242.3|5244.6|5241.8|1
1609731900000|2021-01-04 03:45:00|||||||||1
1609731910000|2021-01-04 03:45:10|5244.2|5241.4|5244.1|5241.3|5244.2|5241.4|5244.1|5241.3|2
1609731920000|2021-01-04 03:45:20|5243.7|5240.9|5243.7|5240.9|5243.7|5240.9|5243.7|5240.9|1
1609731930000|2021-01-04 03:45:30|5243.6|5240.8|5243.6|5240.8|5243.6|5240.8|5243.6|5240.8|12
1609731940000|2021-01-04 03:45:40|5243.1|5240.3|5243.2|5240.4|5243.6|5240.8|5243.1|5240.3|7
1609731950000|2021-01-04 03:45:50|5244.1|5241.3|5243.7|5240.9|5244.1|5241.3|5243.7|5240.9|4
1609731960000|2021-01-04 03:46:00|5243.3|5240.5|5243.7|5240.9|5243.7|5240.9|5243.3|5240.5|1
1609731970000|2021-01-04 03:46:10|5243.6|5240.8|5243.6|5240.8|5243.6|5240.8|5243.6|5240.8|0
1609731980000|2021-01-04 03:46:20|5243.8|5241|5244.2|5241.4|5244.2|5241.4|5243.8|5241|2
1609731990000|2021-01-04 03:46:30|||||||||1
1609732000000|2021-01-04 03:46:40|||||||||2
1609732010000|2021-01-04 03:46:50|5244.1|5241.3|5244.2|5241.4|5244.2|5241.4|5243.2|5240.4|4
1609732020000|2021-01-04 03:47:00|||||||||4
1609732030000|2021-01-04 03:47:10|5243.8|5241|5243.7|5240.9|5243.8|5241|5243.7|5240.9|1
1609732040000|2021-01-04 03:47:20|5243.3|5240.5|5243.6|5240.8|5243.6|5240.8|5243.2|5240.4|1
1609732060000|2021-01-04 03:47:40|5244.1|5241.3|5243.7|5240.9|5244.1|5241.3|5243.7|5240.9|1
1609732080000|2021-01-04 03:48:00|5244.2|5241.4|5243.2|5240.4|5244.2|5241.4|5243.2|5240.4|4
1609732090000|2021-01-04 03:48:10|||||||||1
1609732110000|2021-01-04 03:48:30|5244.2|5241.4|5245.2|5242.4|5245.2|5242.4|5244.2|5241.4|30
1609732130000|2021-01-04 03:48:50|||||||||2
1609732140000|2021-01-04 03:49:00|||||||||1
1609732150000|2021-01-04 03:49:10|5244.2|5241.4|5245.1|5242.3|5245.1|5242.3|5244.2|5241.4|5
1609732170000|2021-01-04 03:49:30|5245.2|5242.4|5245.2|5242.4|5245.2|5242.4|5245.2|5242.4|0
1609732180000|2021-01-04 03:49:40|5244.2|5241.4|5244.7|5241.9|5244.7|5241.9|5244.2|5241.4|15
1609732190000|2021-01-04 03:49:50|5244.2|5241.4|5244.2|5241.4|5244.2|5241.4|5244.2|5241.4|0
1609732210000|2021-01-04 03:50:10|5245.1|5242.3|5244.7|5241.9|5245.2|5242.4|5244.7|5241.9|3
1609732230000|2021-01-04 03:50:30|||||||||1
1609732240000|2021-01-04 03:50:40|5244.6|5241.8|5243.2|5240.4|5244.6|5241.8|5243.2|5240.4|34
1609732250000|2021-01-04 03:50:50|5242.2|5239.4|5241.2|5238.4|5242.6|5239.8|5241.2|5238.4|23
1609732260000|2021-01-04 03:51:00|5241.6|5238.8|5241.2|5238.4|5241.6|5238.8|5241.2|5238.4|24
1609732270000|2021-01-04 03:51:10|5241.3|5238.5|5241.8|5239|5241.8|5239|5241.3|5238.5|7
1609732280000|2021-01-04 03:51:20|5241.6|5238.8|5241.2|5238.4|5241.6|5238.8|5240.7|5237.9|11
1609732310000|2021-01-04 03:51:50|5241.6|5238.8|5241.7|5238.9|5241.7|5238.9|5241.6|5238.8|0
1609732320000|2021-01-04 03:52:00|5241.2|5238.4|5241.8|5239|5242.2|5239.4|5241.2|5238.4|12
1609732330000|2021-01-04 03:52:10|5242.2|5239.4|5241.2|5238.4|5242.2|5239.4|5240.3|5237.5|26
1609732350000|2021-01-04 03:52:30|5241.8|5239|5242.2|5239.4|5242.2|5239.4|5241.8|5239|3
1609732360000|2021-01-04 03:52:40|5242.7|5239.9|5242.2|5239.4|5242.7|5239.9|5242.2|5239.4|11
1609732370000|2021-01-04 03:52:50|5241.8|5239|5242.6|5239.8|5242.6|5239.8|5241.8|5239|4
1609732380000|2021-01-04 03:53:00|5242.7|5239.9|5242.7|5239.9|5242.7|5239.9|5242.7|5239.9|1
1609732400000|2021-01-04 03:53:20|5242.6|5239.8|5242.6|5239.8|5242.6|5239.8|5242.6|5239.8|1
1609732410000|2021-01-04 03:53:30|5242.7|5239.9|5241.8|5239|5242.7|5239.9|5241.8|5239|0
1609732420000|2021-01-04 03:53:40|5241.7|5238.9|5241.8|5239|5241.8|5239|5241.2|5238.4|13
1609732430000|2021-01-04 03:53:50|||||||||1
1609732440000|2021-01-04 03:54:00|5241.2|5238.4|5241.3|5238.5|5241.7|5238.9|5241.2|5238.4|1
1609732470000|2021-01-04 03:54:30|5241.2|5238.4|5241.2|5238.4|5241.2|5238.4|5241.2|5238.4|1
1609732480000|2021-01-04 03:54:40|||||||||1
1609732500000|2021-01-04 03:55:00|5240.8|5238|5239.2|5236.4|5240.8|5238|5238.8|5236|30
1609732510000|2021-01-04 03:55:10|5238.4|5235.6|5238.8|5236|5239.2|5236.4|5238.2|5235.4|18
1609732520000|2021-01-04 03:55:20|5238.4|5235.6|5239.2|5236.4|5239.2|5236.4|5238.3|5235.5|2
1609732530000|2021-01-04 03:55:30|5238.8|5236|5238.8|5236|5238.8|5236|5238.8|5236|1
1609732540000|2021-01-04 03:55:40|5239.2|5236.4|5239.2|5236.4|5239.2|5236.4|5239.2|5236.4|0
1609732560000|2021-01-04 03:56:00|5239|5236.2|5237.7|5234.9|5239|5236.2|5237.3|5234.5|13
1609732570000|2021-01-04 03:56:10|5237.8|5235|5238.2|5235.4|5238.2|5235.4|5237.8|5235|4
1609732580000|2021-01-04 03:56:20|||||||||1
1609732590000|2021-01-04 03:56:30|5237.3|5234.5|5237.8|5235|5237.8|5235|5237.3|5234.5|8
1609732600000|2021-01-04 03:56:40|5238.2|5235.4|5237.2|5234.4|5238.2|5235.4|5237.2|5234.4|2
1609732610000|2021-01-04 03:56:50|5236.8|5234|5236.8|5234|5236.8|5234|5236.8|5234|5
1609732620000|2021-01-04 03:57:00|5237.2|5234.4|5236.7|5233.9|5237.2|5234.4|5236.4|5233.6|5
1609732630000|2021-01-04 03:57:10|5236.9|5234.1|5237.2|5234.4|5238.2|5235.4|5236.9|5234.1|12
1609732640000|2021-01-04 03:57:20|5236.8|5234|5236.6|5233.8|5237.2|5234.4|5236.6|5233.8|1
1609732650000|2021-01-04 03:57:30|5236.2|5233.4|5230.8|5228|5236.2|5233.4|5230.8|5228|76
1609732660000|2021-01-04 03:57:40|5231.2|5228.4|5231.8|5229|5231.8|5229|5231.2|5228.4|30
1609732670000|2021-01-04 03:57:50|5233.2|5230.4|5233.2|5230.4|5233.3|5230.5|5233.2|5230.4|19
1609732680000|2021-01-04 03:58:00|5232.7|5229.9|5232.7|5229.9|5232.7|5229.9|5232.7|5229.9|5
1609732690000|2021-01-04 03:58:10|5233.1|5230.3|5233.2|5230.4|5233.2|5230.4|5232.4|5229.6|5
1609732700000|2021-01-04 03:58:20|5233.1|5230.3|5232.7|5229.9|5233.2|5230.4|5232.2|5229.4|7
1609732710000|2021-01-04 03:58:30|5232.3|5229.5|5233|5230.2|5233|5230.2|5232.2|5229.4|2
1609732720000|2021-01-04 03:58:40|5233.2|5230.4|5233.1|5230.3|5233.2|5230.4|5233.1|5230.3|4
1609732730000|2021-01-04 03:58:50|5233.2|5230.4|5233.2|5230.4|5233.2|5230.4|5233.2|5230.4|1
1609732740000|2021-01-04 03:59:00|5232.8|5230|5233.2|5230.4|5233.2|5230.4|5232.8|5230|1
1609732750000|2021-01-04 03:59:10|||||||||12
1609732760000|2021-01-04 03:59:20|||||||||9
1609732770000|2021-01-04 03:59:30|||||||||2
1609732780000|2021-01-04 03:59:40|5233.3|5230.5|5233.3|5230.5|5233.3|5230.5|5233.3|5230.5|0
1609732790000|2021-01-04 03:59:50|5233.2|5230.4|5233.2|5230.4|5233.2|5230.4|5233.2|5230.4|2
1609732800000|2021-01-04 04:00:00|5235.2|5232.4|5235.2|5232.4|5235.2|5232.4|5235.2|5232.4|31
1609732810000|2021-01-04 04:00:10|5234.8|5232|5235.2|5232.4|5235.2|5232.4|5234.8|5232|2
1609732820000|2021-01-04 04:00:20|||||||||2
1609732840000|2021-01-04 04:00:40|5236|5233.2|5236.2|5233.4|5236.2|5233.4|5236|5233.2|9
1609732850000|2021-01-04 04:00:50|||||||||1
1609732860000|2021-01-04 04:01:00|||||||||3
1609732870000|2021-01-04 04:01:10|5237.2|5234.4|5237.2|5234.4|5237.2|5234.4|5236.4|5233.6|4
1609732880000|2021-01-04 04:01:20|5236.8|5234|5236.2|5233.4|5236.8|5234|5236.2|5233.4|3
1609732890000|2021-01-04 04:01:30|5235.8|5233|5237|5234.2|5237|5234.2|5235.8|5233|2
1609732900000|2021-01-04 04:01:40|5238.1|5235.3|5236.8|5234|5238.1|5235.3|5236.8|5234|19
1609732910000|2021-01-04 04:01:50|5237.2|5234.4|5237.2|5234.4|5237.2|5234.4|5237.2|5234.4|1
1609732920000|2021-01-04 04:02:00|||||||||4
1609732930000|2021-01-04 04:02:10|||||||||1
1609732940000|2021-01-04 04:02:20|||||||||5
1609732950000|2021-01-04 04:02:30|5236.4|5233.6|5235.8|5233|5236.4|5233.6|5235.8|5233|1
1609732960000|2021-01-04 04:02:40|||||||||1
1609732980000|2021-01-04 04:03:00|5236.2|5233.4|5236.2|5233.4|5236.2|5233.4|5236.2|5233.4|0
1609733010000|2021-01-04 04:03:30|||||||||1
1609733040000|2021-01-04 04:04:00|5235.8|5233|5236.2|5233.4|5236.2|5233.4|5235.8|5233|1
1609733060000|2021-01-04 04:04:20|5235.8|5233|5235.8|5233|5235.8|5233|5235.8|5233|1
1609733070000|2021-01-04 04:04:30|5235.6|5232.8|5235.2|5232.4|5235.6|5232.8|5235.2|5232.4|2
1609733080000|2021-01-04 04:04:40|5235.3|5232.5|5236.2|5233.4|5236.2|5233.4|5235.3|5232.5|1
1609733100000|2021-01-04 04:05:00|5236.5|5233.7|5237.3|5234.5|5237.3|5234.5|5236.5|5233.7|9
1609733110000|2021-01-04 04:05:10|5237.4|5234.6|5238.2|5235.4|5238.2|5235.4|5237.4|5234.6|4
1609733150000|2021-01-04 04:05:50|5238|5235.2|5237.2|5234.4|5238|5235.2|5237.2|5234.4|5
1609733160000|2021-01-04 04:06:00|5237.6|5234.8|5237.2|5234.4|5237.6|5234.8|5237.2|5234.4|3
1609733170000|2021-01-04 04:06:10|5237.4|5234.6|5238.2|5235.4|5238.2|5235.4|5237.4|5234.6|3
1609733180000|2021-01-04 04:06:20|5237.4|5234.6|5237.3|5234.5|5237.4|5234.6|5237.3|5234.5|2
1609733190000|2021-01-04 04:06:30|5237.2|5234.4|5237.2|5234.4|5237.7|5234.9|5237.2|5234.4|1
1609733200000|2021-01-04 04:06:40|5237.7|5234.9|5237.7|5234.9|5237.7|5234.9|5237.7|5234.9|2
1609733210000|2021-01-04 04:06:50|5237.3|5234.5|5237.7|5234.9|5237.7|5234.9|5237.2|5234.4|0
1609733220000|2021-01-04 04:07:00|5238.1|5235.3|5238.3|5235.5|5238.7|5235.9|5238.1|5235.3|4
1609733230000|2021-01-04 04:07:10|5238.2|5235.4|5238.2|5235.4|5238.2|5235.4|5238.2|5235.4|0
1609733250000|2021-01-04 04:07:30|5237.4|5234.6|5237.2|5234.4|5237.4|5234.6|5237.2|5234.4|6
1609733280000|2021-01-04 04:08:00|5237.7|5234.9|5237.2|5234.4|5237.7|5234.9|5237.2|5234.4|8
1609733290000|2021-01-04 04:08:10|||||||||1
1609733300000|2021-01-04 04:08:20|||||||||1
1609733350000|2021-01-04 04:09:10|5238|5235.2|5238.1|5235.3|5238.1|5235.3|5238|5235.2|2
1609733360000|2021-01-04 04:09:20|5237.7|5234.9|5237.2|5234.4|5237.7|5234.9|5237.2|5234.4|0
1609733400000|2021-01-04 04:10:00|||||||||1
1609733410000|2021-01-04 04:10:10|5235.6|5232.8|5235.2|5232.4|5235.6|5232.8|5234.6|5231.8|36
1609733450000|2021-01-04 04:10:50|5236.2|5233.4|5236.8|5234|5236.8|5234|5236.2|5233.4|5
1609733460000|2021-01-04 04:11:00|5236.6|5233.8|5236.6|5233.8|5236.6|5233.8|5236.6|5233.8|0
1609733500000|2021-01-04 04:11:40|5237|5234.2|5238.2|5235.4|5238.2|5235.4|5237|5234.2|1
1609733510000|2021-01-04 04:11:50|5238.6|5235.8|5238.2|5235.4|5238.6|5235.8|5238.2|5235.4|3
1609733520000|2021-01-04 04:12:00|5238.4|5235.6|5238.4|5235.6|5238.4|5235.6|5238.4|5235.6|7
1609733530000|2021-01-04 04:12:10|5238.2|5235.4|5238.2|5235.4|5238.2|5235.4|5238.2|5235.4|0
1609733540000|2021-01-04 04:12:20|||||||||1
1609733580000|2021-01-04 04:13:00|5239|5236.2|5238.2|5235.4|5239.1|5236.3|5238.2|5235.4|3
1609733590000|2021-01-04 04:13:10|||||||||1
1609733640000|2021-01-04 04:14:00|||||||||1
1609733650000|2021-01-04 04:14:10|||||||||5
1609733680000|2021-01-04 04:14:40|5237.4|5234.6|5237.6|5234.8|5237.6|5234.8|5237.2|5234.4|6
1609733690000|2021-01-04 04:14:50|5237.2|5234.4|5237.6|5234.8|5237.6|5234.8|5237.2|5234.4|1
1609733700000|2021-01-04 04:15:00|5237.2|5234.4|5237.2|5234.4|5237.2|5234.4|5237.2|5234.4|1
1609733720000|2021-01-04 04:15:20|5236.8|5234|5236.7|5233.9|5236.8|5234|5236.7|5233.9|4
1609733740000|2021-01-04 04:15:40|5237.1|5234.3|5237.1|5234.3|5237.2|5234.4|5237.1|5234.3|1
1609733750000|2021-01-04 04:15:50|5236.6|5233.8|5236.6|5233.8|5236.6|5233.8|5236.6|5233.8|1
1609733760000|2021-01-04 04:16:00|5236.8|5234|5236.8|5234|5236.8|5234|5236.8|5234|0
1609733780000|2021-01-04 04:16:20|5236.3|5233.5|5236.2|5233.4|5236.7|5233.9|5236.2|5233.4|0
1609733790000|2021-01-04 04:16:30|5236.6|5233.8|5236.2|5233.4|5236.6|5233.8|5236.2|5233.4|5
1609733800000|2021-01-04 04:16:40|5236.1|5233.3|5235.6|5232.8|5236.1|5233.3|5235.6|5232.8|1
1609733810000|2021-01-04 04:16:50|5235.2|5232.4|5235.2|5232.4|5235.2|5232.4|5235.2|5232.4|0
1609733820000|2021-01-04 04:17:00|5236.2|5233.4|5236.2|5233.4|5236.2|5233.4|5236.2|5233.4|20
1609733830000|2021-01-04 04:17:10|5237.8|5235|5236.6|5233.8|5238.2|5235.4|5236.2|5233.4|37
1609733840000|2021-01-04 04:17:20|||||||||1
1609733860000|2021-01-04 04:17:40|5236.2|5233.4|5236.2|5233.4|5236.2|5233.4|5236.2|5233.4|0
1609733870000|2021-01-04 04:17:50|5236.6|5233.8|5236.6|5233.8|5236.6|5233.8|5236.6|5233.8|0
1609733880000|2021-01-04 04:18:00|||||||||1
1609733930000|2021-01-04 04:18:50|5236.7|5233.9|5236.7|5233.9|5236.7|5233.9|5236.7|5233.9|1
1609733970000|2021-01-04 04:19:30|5236.6|5233.8|5236.1|5233.3|5236.6|5233.8|5236.1|5233.3|0
1609733980000|2021-01-04 04:19:40|5236.2|5233.4|5236.2|5233.4|5236.2|5233.4|5236.2|5233.4|1
1609733990000|2021-01-04 04:19:50|5237.1|5234.3|5236.7|5233.9|5237.1|5234.3|5236.7|5233.9|2
1609734000000|2021-01-04 04:20:00|5236.6|5233.8|5236.2|5233.4|5237.1|5234.3|5236.2|5233.4|1
1609734030000|2021-01-04 04:20:30|5236.6|5233.8|5237.1|5234.3|5237.1|5234.3|5236.6|5233.8|1
1609734050000|2021-01-04 04:20:50|5235.7|5232.9|5235.6|5232.8|5235.7|5232.9|5235.2|5232.4|5
1609734070000|2021-01-04 04:21:10|5235.2|5232.4|5236.1|5233.3|5236.1|5233.3|5235.2|5232.4|1
1609734080000|2021-01-04 04:21:20|||||||||1
1609734110000|2021-01-04 04:21:50|5235.3|5232.5|5235.1|5232.3|5235.3|5232.5|5235.1|5232.3|1
1609734120000|2021-01-04 04:22:00|5234.3|5231.5|5235.6|5232.8|5235.6|5232.8|5234.2|5231.4|15
1609734130000|2021-01-04 04:22:10|5235.2|5232.4|5234.1|5231.3|5235.2|5232.4|5234.1|5231.3|9
1609734140000|2021-01-04 04:22:20|||||||||6
1609734150000|2021-01-04 04:22:30|5234.2|5231.4|5235.1|5232.3|5235.1|5232.3|5234.2|5231.4|2
1609734180000|2021-01-04 04:23:00|||||||||1
1609734220000|2021-01-04 04:23:40|5235.2|5232.4|5235.2|5232.4|5235.2|5232.4|5235.2|5232.4|1
1609734230000|2021-01-04 04:23:50|5235.6|5232.8|5235.6|5232.8|5235.6|5232.8|5235.6|5232.8|1
1609734240000|2021-01-04 04:24:00|5236|5233.2|5235.6|5232.8|5236.1|5233.3|5235.1|5232.3|3
1609734250000|2021-01-04 04:24:10|5236|5233.2|5236|5233.2|5236|5233.2|5236|5233.2|0
1609734260000|2021-01-04 04:24:20|5236.1|5233.3|5235.2|5232.4|5236.1|5233.3|5235.2|5232.4|7
1609734270000|2021-01-04 04:24:30|5235.6|5232.8|5235.6|5232.8|5235.6|5232.8|5235.6|5232.8|1
1609734280000|2021-01-04 04:24:40|5235.2|5232.4|5235.2|5232.4|5235.2|5232.4|5235.2|5232.4|0
1609734300000|2021-01-04 04:25:00|5235.1|5232.3|5235.1|5232.3|5235.1|5232.3|5235.1|5232.3|0
1609734310000|2021-01-04 04:25:10|5235.2|5232.4|5235.2|5232.4|5235.2|5232.4|5235.2|5232.4|0
1609734320000|2021-01-04 04:25:20|||||||||1
1609734350000|2021-01-04 04:25:50|5236.2|5233.4|5236.2|5233.4|5236.2|5233.4|5236.2|5233.4|2
1609734370000|2021-01-04 04:26:10|||||||||1
1609734400000|2021-01-04 04:26:40|5237.2|5234.4|5237.2|5234.4|5237.2|5234.4|5237.2|5234.4|4
1609734420000|2021-01-04 04:27:00|||||||||1
1609734460000|2021-01-04 04:27:40|||||||||11
1609734470000|2021-01-04 04:27:50|||||||||1
1609734480000|2021-01-04 04:28:00|5237.1|5234.3|5236.2|5233.4|5237.1|5234.3|5236.2|5233.4|5
1609734520000|2021-01-04 04:28:40|||||||||1
1609734560000|2021-01-04 04:29:20|||||||||1
1609734610000|2021-01-04 04:30:10|||||||||1
1609734660000|2021-01-04 04:31:00|5235.2|5232.4|5235.2|5232.4|5235.2|5232.4|5235.2|5232.4|7
1609734670000|2021-01-04 04:31:10|5234.2|5231.4|5234.2|5231.4|5234.2|5231.4|5234.2|5231.4|1
1609734690000|2021-01-04 04:31:30|||||||||11
1609734710000|2021-01-04 04:31:50|5233.8|5231|5233.6|5230.8|5233.8|5231|5233.6|5230.8|5
1609734720000|2021-01-04 04:32:00|5234|5231.2|5234|5231.2|5234|5231.2|5234|5231.2|0
1609734730000|2021-01-04 04:32:10|5234.2|5231.4|5234.2|5231.4|5234.2|5231.4|5234.2|5231.4|0
1609734760000|2021-01-04 04:32:40|||||||||1
1609734800000|2021-01-04 04:33:20|||||||||1
1609734810000|2021-01-04 04:33:30|||||||||1
1609734860000|2021-01-04 04:34:20|||||||||5
1609734880000|2021-01-04 04:34:40|5233.4|5230.6|5233.2|5230.4|5233.4|5230.6|5233.2|5230.4|1
1609734890000|2021-01-04 04:34:50|5232.6|5229.8|5232.2|5229.4|5232.6|5229.8|5232.2|5229.4|2
1609734900000|2021-01-04 04:35:00|||||||||28
1609734910000|2021-01-04 04:35:10|5234.2|5231.4|5234.3|5231.5|5234.3|5231.5|5234.2|5231.4|26
1609734930000|2021-01-04 04:35:30|5234.2|5231.4|5234.2|5231.4|5234.2|5231.4|5234.2|5231.4|0
1609734940000|2021-01-04 04:35:40|5234.3|5231.5|5234.3|5231.5|5234.3|5231.5|5234.3|5231.5|1
1609734950000|2021-01-04 04:35:50|5234.2|5231.4|5234.3|5231.5|5234.3|5231.5|5234.2|5231.4|6
1609734970000|2021-01-04 04:36:10|||||||||2
1609734980000|2021-01-04 04:36:20|||||||||2
1609734990000|2021-01-04 04:36:30|||||||||1
1609735000000|2021-01-04 04:36:40|5234.2|5231.4|5234.2|5231.4|5234.2|5231.4|5234.2|5231.4|1
1609735020000|2021-01-04 04:37:00|5234.3|5231.5|5234.3|5231.5|5234.3|5231.5|5234.3|5231.5|1
1609735030000|2021-01-04 04:37:10|5235.1|5232.3|5235.2|5232.4|5235.2|5232.4|5235.1|5232.3|10
1609735050000|2021-01-04 04:37:30|5235.3|5232.5|5236.2|5233.4|5236.2|5233.4|5235.3|5232.5|3
1609735060000|2021-01-04 04:37:40|5235.4|5232.6|5235.2|5232.4|5235.4|5232.6|5235.2|5232.4|24
1609735080000|2021-01-04 04:38:00|5235.1|5232.3|5235.1|5232.3|5235.1|5232.3|5235.1|5232.3|0
1609735100000|2021-01-04 04:38:20|||||||||1
1609735110000|2021-01-04 04:38:30|5235|5232.2|5234.6|5231.8|5235|5232.2|5234.2|5231.4|1
1609735120000|2021-01-04 04:38:40|5234.2|5231.4|5234.2|5231.4|5234.2|5231.4|5234.2|5231.4|1
1609735150000|2021-01-04 04:39:10|5234.6|5231.8|5234.6|5231.8|5234.6|5231.8|5234.6|5231.8|1
1609735200000|2021-01-04 04:40:00|||||||||1
1609735220000|2021-01-04 04:40:20|5234.2|5231.4|5234.2|5231.4|5234.2|5231.4|5234.2|5231.4|0
1609735240000|2021-01-04 04:40:40|5234.6|5231.8|5234.6|5231.8|5234.6|5231.8|5234.2|5231.4|1
1609735250000|2021-01-04 04:40:50|5234.2|5231.4|5234.2|5231.4|5234.2|5231.4|5234.2|5231.4|0
1609735290000|2021-01-04 04:41:30|||||||||1
1609735320000|2021-01-04 04:42:00|5234.1|5231.3|5234.2|5231.4|5234.2|5231.4|5234.1|5231.3|2
1609735340000|2021-01-04 04:42:20|||||||||1
1609735370000|2021-01-04 04:42:50|||||||||1
1609735380000|2021-01-04 04:43:00|5233.6|5230.8|5234.2|5231.4|5234.2|5231.4|5233.6|5230.8|5
1609735390000|2021-01-04 04:43:10|||||||||1
1609735420000|2021-01-04 04:43:40|5234.6|5231.8|5234.2|5231.4|5234.6|5231.8|5234.2|5231.4|1
1609735430000|2021-01-04 04:43:50|||||||||12
1609735440000|2021-01-04 04:44:00|5234.6|5231.8|5235.1|5232.3|5235.1|5232.3|5234.2|5231.4|14
1609735450000|2021-01-04 04:44:10|5235.2|5232.4|5235.2|5232.4|5235.2|5232.4|5235.2|5232.4|0
1609735480000|2021-01-04 04:44:40|||||||||1
1609735490000|2021-01-04 04:44:50|5235.6|5232.8|5236.2|5233.4|5236.2|5233.4|5235.6|5232.8|4
1609735510000|2021-01-04 04:45:10|5235.4|5232.6|5235.4|5232.6|5235.4|5232.6|5235.4|5232.6|8
1609735530000|2021-01-04 04:45:30|5235.2|5232.4|5235.6|5232.8|5235.6|5232.8|5235.2|5232.4|0
1609735540000|2021-01-04 04:45:40|||||||||1
1609735560000|2021-01-04 04:46:00|5235.2|5232.4|5235.2|5232.4|5235.6|5232.8|5235.2|5232.4|0
1609735580000|2021-01-04 04:46:20|||||||||1
1609735600000|2021-01-04 04:46:40|5235.1|5232.3|5235.1|5232.3|5235.1|5232.3|5235.1|5232.3|1
1609735620000|2021-01-04 04:47:00|5235.2|5232.4|5235.2|5232.4|5235.2|5232.4|5235.2|5232.4|2
1609735630000|2021-01-04 04:47:10|||||||||1
1609735650000|2021-01-04 04:47:30|5236|5233.2|5235.2|5232.4|5236.1|5233.3|5235.2|5232.4|39
1609735660000|2021-01-04 04:47:40|5235.1|5232.3|5235.1|5232.3|5235.1|5232.3|5235.1|5232.3|0
1609735680000|2021-01-04 04:48:00|5236.1|5233.3|5236.1|5233.3|5236.1|5233.3|5236.1|5233.3|6
1609735690000|2021-01-04 04:48:10|5236.2|5233.4|5236.2|5233.4|5236.2|5233.4|5236.2|5233.4|1
1609735700000|2021-01-04 04:48:20|||||||||19
1609735730000|2021-01-04 04:48:50|||||||||1
1609735750000|2021-01-04 04:49:10|||||||||1
1609735780000|2021-01-04 04:49:40|||||||||16
1609735800000|2021-01-04 04:50:00|5237|5234.2|5238.2|5235.4|5238.2|5235.4|5237|5234.2|38
1609735830000|2021-01-04 04:50:30|5238.6|5235.8|5238.2|5235.4|5238.6|5235.8|5238.2|5235.4|1
1609735850000|2021-01-04 04:50:50|5239.2|5236.4|5240.2|5237.4|5240.2|5237.4|5239.2|5236.4|28
1609735880000|2021-01-04 04:51:20|||||||||1
1609735900000|2021-01-04 04:51:40|5241.1|5238.3|5241.2|5238.4|5241.2|5238.4|5241.1|5238.3|29
1609735920000|2021-01-04 04:52:00|5241.3|5238.5|5241.3|5238.5|5241.3|5238.5|5241.3|5238.5|16
1609735950000|2021-01-04 04:52:30|5241.2|5238.4|5241.2|5238.4|5241.2|5238.4|5241.2|5238.4|5
1609735960000|2021-01-04 04:52:40|||||||||1
1609735970000|2021-01-04 04:52:50|5241.3|5238.5|5242|5239.2|5242.2|5239.4|5241.3|5238.5|21
1609735980000|2021-01-04 04:53:00|5242.1|5239.3|5242.1|5239.3|5242.1|5239.3|5242.1|5239.3|1
1609735990000|2021-01-04 04:53:10|5242.2|5239.4|5243|5240.2|5243|5240.2|5242.2|5239.4|1
1609736010000|2021-01-04 04:53:30|5243.2|5240.4|5243.2|5240.4|5243.7|5240.9|5243.2|5240.4|2
1609736020000|2021-01-04 04:53:40|5243.6|5240.8|5244.1|5241.3|5244.1|5241.3|5243.2|5240.4|9
1609736030000|2021-01-04 04:53:50|5244.2|5241.4|5243.2|5240.4|5244.2|5241.4|5243.2|5240.4|6
1609736040000|2021-01-04 04:54:00|5242.8|5240|5242.8|5240|5242.8|5240|5242.8|5240|0
1609736050000|2021-01-04 04:54:10|5242.4|5239.6|5241.7|5238.9|5242.4|5239.6|5241.7|5238.9|0
1609736060000|2021-01-04 04:54:20|5241.2|5238.4|5241.2|5238.4|5241.2|5238.4|5241.2|5238.4|1
1609736070000|2021-01-04 04:54:30|5241.3|5238.5|5242.1|5239.3|5242.1|5239.3|5241.3|5238.5|3
1609736100000|2021-01-04 04:55:00|5242.2|5239.4|5242.2|5239.4|5242.2|5239.4|5242.2|5239.4|0
1609736110000|2021-01-04 04:55:10|5241.2|5238.4|5241.2|5238.4|5241.2|5238.4|5241.2|5238.4|4
1609736120000|2021-01-04 04:55:20|||||||||1
1609736130000|2021-01-04 04:55:30|5241.6|5238.8|5241.2|5238.4|5241.6|5238.8|5241.2|5238.4|2
1609736160000|2021-01-04 04:56:00|5240.6|5237.8|5240.6|5237.8|5240.6|5237.8|5240.6|5237.8|0
1609736170000|2021-01-04 04:56:10|5241.1|5238.3|5241.2|5238.4|5241.2|5238.4|5241.1|5238.3|2
1609736190000|2021-01-04 04:56:30|||||||||2
1609736210000|2021-01-04 04:56:50|5241.3|5238.5|5242.2|5239.4|5242.2|5239.4|5241.3|5238.5|2
1609736220000|2021-01-04 04:57:00|5241.8|5239|5241.8|5239|5241.8|5239|5241.2|5238.4|2
1609736230000|2021-01-04 04:57:10|5241.6|5238.8|5241.6|5238.8|5241.6|5238.8|5241.6|5238.8|0
1609736240000|2021-01-04 04:57:20|5242.2|5239.4|5242.2|5239.4|5242.2|5239.4|5242.2|5239.4|0
1609736250000|2021-01-04 04:57:30|||||||||4
1609736260000|2021-01-04 04:57:40|5243.2|5240.4|5243.2|5240.4|5243.2|5240.4|5243.2|5240.4|1
1609736290000|2021-01-04 04:58:10|5242.7|5239.9|5242.7|5239.9|5242.7|5239.9|5242.7|5239.9|0
1609736310000|2021-01-04 04:58:30|5242.6|5239.8|5243.2|5240.4|5243.2|5240.4|5242.6|5239.8|5
1609736320000|2021-01-04 04:58:40|5244.1|5241.3|5243.6|5240.8|5244.1|5241.3|5243.6|5240.8|3
1609736330000|2021-01-04 04:58:50|5244|5241.2|5244.2|5241.4|5244.2|5241.4|5244|5241.2|0
1609736360000|2021-01-04 04:59:20|5245.2|5242.4|5243.2|5240.4|5245.2|5242.4|5243.2|5240.4|11
1609736370000|2021-01-04 04:59:30|5244|5241.2|5243.7|5240.9|5244.1|5241.3|5243.7|5240.9|6
1609736380000|2021-01-04 04:59:40|5243.6|5240.8|5243.6|5240.8|5243.6|5240.8|5243.6|5240.8|0
1609736400000|2021-01-04 05:00:00|5244|5241.2|5244.2|5241.4|5244.2|5241.4|5243.2|5240.4|2
1609736410000|2021-01-04 05:00:10|||||||||1
1609736420000|2021-01-04 05:00:20|5245.1|5242.3|5245.1|5242.3|5245.1|5242.3|5245.1|5242.3|3
1609736430000|2021-01-04 05:00:30|5245.2|5242.4|5245.2|5242.4|5245.2|5242.4|5245.2|5242.4|4
1609736450000|2021-01-04 05:00:50|5244.7|5241.9|5244.7|5241.9|5244.7|5241.9|5244.7|5241.9|1
1609736460000|2021-01-04 05:01:00|5244.3|5241.5|5244.6|5241.8|5244.6|5241.8|5244.2|5241.4|2
1609736490000|2021-01-04 05:01:30|5245.1|5242.3|5244.6|5241.8|5245.1|5242.3|5244.6|5241.8|4
1609736510000|2021-01-04 05:01:50|5245|5242.2|5245.1|5242.3|5245.1|5242.3|5245|5242.2|1
1609736520000|2021-01-04 05:02:00|5245.2|5242.4|5246.7|5243.9|5246.7|5243.9|5245.2|5242.4|3
1609736530000|2021-01-04 05:02:10|5246.2|5243.4|5245.6|5242.8|5246.2|5243.4|5245.6|5242.8|2
1609736550000|2021-01-04 05:02:30|5246.1|5243.3|5246.1|5243.3|5246.1|5243.3|5245.2|5242.4|5
1609736560000|2021-01-04 05:02:40|5245.7|5242.9|5245.1|5242.3|5245.7|5242.9|5245.1|5242.3|2
1609736570000|2021-01-04 05:02:50|5245|5242.2|5244.2|5241.4|5245|5242.2|5243.6|5240.8|11
1609736580000|2021-01-04 05:03:00|5244.1|5241.3|5244.1|5241.3|5244.1|5241.3|5243.6|5240.8|2
1609736590000|2021-01-04 05:03:10|5243.7|5240.9|5243.2|5240.4|5243.7|5240.9|5243.2|5240.4|4
1609736600000|2021-01-04 05:03:20|5243.6|5240.8|5243.6|5240.8|5243.6|5240.8|5243.6|5240.8|2
1609736610000|2021-01-04 05:03:30|5244|5241.2|5244.2|5241.4|5244.2|5241.4|5244|5241.2|2
1609736620000|2021-01-04 05:03:40|5243.1|5240.3|5243.1|5240.3|5243.1|5240.3|5243.1|5240.3|3
1609736630000|2021-01-04 05:03:50|5243.2|5240.4|5243.2|5240.4|5243.2|5240.4|5243.2|5240.4|1
1609736640000|2021-01-04 05:04:00|5244.1|5241.3|5244.1|5241.3|5244.1|5241.3|5244.1|5241.3|3
1609736650000|2021-01-04 05:04:10|5244.2|5241.4|5244.2|5241.4|5244.2|5241.4|5244.2|5241.4|1
1609736660000|2021-01-04 05:04:20|5245.2|5242.4|5244.6|5241.8|5245.2|5242.4|5244.6|5241.8|6
1609736670000|2021-01-04 05:04:30|5244.2|5241.4|5244.7|5241.9|5244.7|5241.9|5244.2|5241.4|3
1609736680000|2021-01-04 05:04:40|5244.6|5241.8|5244.6|5241.8|5244.6|5241.8|5244.6|5241.8|0
1609736700000|2021-01-04 05:05:00|||||||||1
1609736710000|2021-01-04 05:05:10|5244.8|5242|5245.2|5242.4|5245.2|5242.4|5244.8|5242|1
1609736720000|2021-01-04 05:05:20|5244.3|5241.5|5244.3|5241.5|5244.3|5241.5|5244.3|5241.5|2
1609736730000|2021-01-04 05:05:30|5244.2|5241.4|5244.7|5241.9|5245.2|5242.4|5244.2|5241.4|2
1609736750000|2021-01-04 05:05:50|||||||||1
1609736760000|2021-01-04 05:06:00|5244.2|5241.4|5244.2|5241.4|5244.2|5241.4|5244.2|5241.4|0
1609736780000|2021-01-04 05:06:20|5243.4|5240.6|5244.2|5241.4|5244.2|5241.4|5243.2|5240.4|2
1609736790000|2021-01-04 05:06:30|5244.6|5241.8|5244.2|5241.4|5244.6|5241.8|5244.2|5241.4|2
1609736800000|2021-01-04 05:06:40|5243.6|5240.8|5244.2|5241.4|5244.2|5241.4|5243.6|5240.8|1
1609736850000|2021-01-04 05:07:30|5244.7|5241.9|5244.7|5241.9|5244.7|5241.9|5244.7|5241.9|6
1609736860000|2021-01-04 05:07:40|5244.3|5241.5|5244.2|5241.4|5244.7|5241.9|5244.2|5241.4|0
1609736870000|2021-01-04 05:07:50|5244.7|5241.9|5244.7|5241.9|5244.7|5241.9|5244.7|5241.9|0
1609736890000|2021-01-04 05:08:10|5244.2|5241.4|5245.2|5242.4|5245.2|5242.4|5244.2|5241.4|16
1609736900000|2021-01-04 05:08:20|5245.7|5242.9|5245.7|5242.9|5245.7|5242.9|5245.7|5242.9|0
1609736910000|2021-01-04 05:08:30|5246.1|5243.3|5246.2|5243.4|5247.1|5244.3|5246.1|5243.3|10
1609736930000|2021-01-04 05:08:50|5245.8|5243|5245.7|5242.9|5246.1|5243.3|5245.7|5242.9|0
1609736940000|2021-01-04 05:09:00|||||||||1
1609736970000|2021-01-04 05:09:30|5246.1|5243.3|5246.1|5243.3|5246.1|5243.3|5246.1|5243.3|4
1609736990000|2021-01-04 05:09:50|||||||||1
1609737010000|2021-01-04 05:10:10|5246.2|5243.4|5246.2|5243.4|5246.2|5243.4|5246.2|5243.4|0
1609737030000|2021-01-04 05:10:30|||||||||5
1609737040000|2021-01-04 05:10:40|||||||||1
1609737050000|2021-01-04 05:10:50|5247.1|5244.3|5247.1|5244.3|5247.1|5244.3|5247.1|5244.3|4
1609737060000|2021-01-04 05:11:00|5247.2|5244.4|5248.1|5245.3|5248.1|5245.3|5247.2|5244.4|8
1609737070000|2021-01-04 05:11:10|5249.1|5246.3|5248.2|5245.4|5249.1|5246.3|5248.2|5245.4|31
1609737080000|2021-01-04 05:11:20|5248.1|5245.3|5247.2|5244.4|5248.1|5245.3|5247.2|5244.4|6
1609737090000|2021-01-04 05:11:30|5247.1|5244.3|5247.2|5244.4|5247.6|5244.8|5247.1|5244.3|7
1609737100000|2021-01-04 05:11:40|5247.6|5244.8|5247.6|5244.8|5247.6|5244.8|5247.6|5244.8|0
1609737110000|2021-01-04 05:11:50|5247.2|5244.4|5247.6|5244.8|5247.6|5244.8|5247.2|5244.4|0
1609737120000|2021-01-04 05:12:00|5247.2|5244.4|5247.2|5244.4|5247.2|5244.4|5247.2|5244.4|0
1609737140000|2021-01-04 05:12:20|5246.6|5243.8|5246.6|5243.8|5246.6|5243.8|5246.6|5243.8|2
1609737150000|2021-01-04 05:12:30|5247.2|5244.4|5247.2|5244.4|5247.2|5244.4|5247.2|5244.4|4
1609737160000|2021-01-04 05:12:40|5246.2|5243.4|5244.2|5241.4|5246.2|5243.4|5244.2|5241.4|20
1609737170000|2021-01-04 05:12:50|5243.2|5240.4|5243.2|5240.4|5243.2|5240.4|5243.2|5240.4|4
1609737190000|2021-01-04 05:13:10|||||||||10
1609737200000|2021-01-04 05:13:20|5243.4|5240.6|5243.7|5240.9|5244.2|5241.4|5243.4|5240.6|18
1609737210000|2021-01-04 05:13:30|5244.2|5241.4|5244.2|5241.4|5244.2|5241.4|5244.2|5241.4|4
1609737230000|2021-01-04 05:13:50|5244.6|5241.8|5244.8|5242|5244.8|5242|5244.6|5241.8|15
1609737240000|2021-01-04 05:14:00|5244.2|5241.4|5244.2|5241.4|5244.2|5241.4|5244.2|5241.4|0
1609737250000|2021-01-04 05:14:10|5243.8|5241|5243.7|5240.9|5243.8|5241|5243.7|5240.9|0
1609737260000|2021-01-04 05:14:20|5243.8|5241|5244.2|5241.4|5244.2|5241.4|5243.8|5241|4
1609737280000|2021-01-04 05:14:40|||||||||1
1609737290000|2021-01-04 05:14:50|||||||||1
1609737300000|2021-01-04 05:15:00|5243.7|5240.9|5243.7|5240.9|5243.7|5240.9|5243.7|5240.9|2
1609737310000|2021-01-04 05:15:10|5243.6|5240.8|5243.6|5240.8|5243.6|5240.8|5243.6|5240.8|0
1609737330000|2021-01-04 05:15:30|5243.8|5241|5244.7|5241.9|5245.1|5242.3|5243.8|5241|15
1609737350000|2021-01-04 05:15:50|5244.2|5241.4|5244.2|5241.4|5244.2|5241.4|5244.2|5241.4|0
1609737370000|2021-01-04 05:16:10|5244.6|5241.8|5244.6|5241.8|5244.6|5241.8|5244.6|5241.8|0
1609737380000|2021-01-04 05:16:20|5245|5242.2|5245.2|5242.4|5245.2|5242.4|5245|5242.2|1
1609737390000|2021-01-04 05:16:30|||||||||3
1609737400000|2021-01-04 05:16:40|5244.2|5241.4|5244.2|5241.4|5244.2|5241.4|5244.2|5241.4|3
1609737420000|2021-01-04 05:17:00|||||||||2
1609737430000|2021-01-04 05:17:10|5243.8|5241|5243.6|5240.8|5243.8|5241|5243.6|5240.8|5
1609737440000|2021-01-04 05:17:20|5243.2|5240.4|5243.2|5240.4|5243.2|5240.4|5243.2|5240.4|6
1609737450000|2021-01-04 05:17:30|||||||||1
1609737480000|2021-01-04 05:18:00|5242.2|5239.4|5241.2|5238.4|5242.6|5239.8|5241.2|5238.4|11
1609737490000|2021-01-04 05:18:10|5241.6|5238.8|5241.6|5238.8|5241.6|5238.8|5241.6|5238.8|1
1609737500000|2021-01-04 05:18:20|5242|5239.2|5242.2|5239.4|5242.2|5239.4|5241.7|5238.9|1
1609737510000|2021-01-04 05:18:30|||||||||1
1609737520000|2021-01-04 05:18:40|5241.8|5239|5242.2|5239.4|5242.2|5239.4|5241.8|5239|0
1609737530000|2021-01-04 05:18:50|||||||||1
1609737570000|2021-01-04 05:19:30|5244.1|5241.3|5242.8|5240|5244.1|5241.3|5242.8|5240|10
1609737580000|2021-01-04 05:19:40|5242.2|5239.4|5242.2|5239.4|5242.2|5239.4|5242.2|5239.4|0
1609737610000|2021-01-04 05:20:10|5241.7|5238.9|5241.7|5238.9|5241.7|5238.9|5241.7|5238.9|0
1609737620000|2021-01-04 05:20:20|5241.6|5238.8|5241.6|5238.8|5242.1|5239.3|5241.6|5238.8|2
1609737630000|2021-01-04 05:20:30|||||||||1
1609737640000|2021-01-04 05:20:40|5242|5239.2|5241.2|5238.4|5242.2|5239.4|5241.2|5238.4|4
1609737660000|2021-01-04 05:21:00|5241.6|5238.8|5241.6|5238.8|5241.6|5238.8|5241.6|5238.8|2
1609737670000|2021-01-04 05:21:10|||||||||1
1609737680000|2021-01-04 05:21:20|5242|5239.2|5241.7|5238.9|5242.2|5239.4|5241.7|5238.9|0
1609737690000|2021-01-04 05:21:30|5242.1|5239.3|5242.1|5239.3|5242.1|5239.3|5241.7|5238.9|1
1609737700000|2021-01-04 05:21:40|5242.2|5239.4|5242.2|5239.4|5242.2|5239.4|5242.2|5239.4|0
1609737710000|2021-01-04 05:21:50|5242.6|5239.8|5242.6|5239.8|5242.6|5239.8|5242.6|5239.8|2
1609737720000|2021-01-04 05:22:00|5242.2|5239.4|5242.2|5239.4|5242.2|5239.4|5242.2|5239.4|1
1609737760000|2021-01-04 05:22:40|5242.1|5239.3|5241.2|5238.4|5242.1|5239.3|5241.2|5238.4|3
1609737770000|2021-01-04 05:22:50|5242.2|5239.4|5242.1|5239.3|5242.2|5239.4|5241.6|5238.8|2
1609737790000|2021-01-04 05:23:10|5242.2|5239.4|5241.6|5238.8|5242.2|5239.4|5241.6|5238.8|0
1609737820000|2021-01-04 05:23:40|5241.7|5238.9|5242.6|5239.8|5243.1|5240.3|5241.7|5238.9|9
1609737830000|2021-01-04 05:23:50|5242.2|5239.4|5242.2|5239.4|5242.2|5239.4|5242.2|5239.4|0
1609737860000|2021-01-04 05:24:20|5241.7|5238.9|5241.2|5238.4|5241.7|5238.9|5241.2|5238.4|1
1609737870000|2021-01-04 05:24:30|||||||||1
1609737890000|2021-01-04 05:24:50|||||||||1
1609737900000|2021-01-04 05:25:00|5242|5239.2|5242.2|5239.4|5242.2|5239.4|5241.6|5238.8|1
1609737910000|2021-01-04 05:25:10|5242.6|5239.8|5242.6|5239.8|5242.6|5239.8|5242.6|5239.8|1
1609737920000|2021-01-04 05:25:20|5243|5240.2|5243.1|5240.3|5243.1|5240.3|5243|5240.2|0
1609737940000|2021-01-04 05:25:40|5243|5240.2|5242.6|5239.8|5243|5240.2|5242.2|5239.4|1
1609737960000|2021-01-04 05:26:00|5242.2|5239.4|5243.1|5240.3|5243.1|5240.3|5242.2|5239.4|3
1609737980000|2021-01-04 05:26:20|5243|5240.2|5242.2|5239.4|5243|5240.2|5242.2|5239.4|1
1609737990000|2021-01-04 05:26:30|5243.1|5240.3|5243.1|5240.3|5243.1|5240.3|5243.1|5240.3|1
1609738000000|2021-01-04 05:26:40|5243.2|5240.4|5243.2|5240.4|5243.2|5240.4|5243.2|5240.4|0
1609738010000|2021-01-04 05:26:50|||||||||1
1609738020000|2021-01-04 05:27:00|5244.1|5241.3|5244.1|5241.3|5244.1|5241.3|5244.1|5241.3|2
1609738030000|2021-01-04 05:27:10|5244.2|5241.4|5244.1|5241.3|5244.2|5241.4|5244.1|5241.3|1
1609738050000|2021-01-04 05:27:30|5244.2|5241.4|5244.2|5241.4|5244.2|5241.4|5244.2|5241.4|0
1609738060000|2021-01-04 05:27:40|5244.3|5241.5|5244.3|5241.5|5244.3|5241.5|5244.3|5241.5|1
1609738070000|2021-01-04 05:27:50|5245.1|5242.3|5245.6|5242.8|5245.6|5242.8|5245.1|5242.3|1
1609738080000|2021-01-04 05:28:00|5245.2|5242.4|5245.7|5242.9|5245.7|5242.9|5245.2|5242.4|2
1609738090000|2021-01-04 05:28:10|5245.1|5242.3|5245.2|5242.4|5245.2|5242.4|5245.1|5242.3|0
1609738110000|2021-01-04 05:28:30|5245.6|5242.8|5246.1|5243.3|5246.1|5243.3|5245.2|5242.4|4
1609738120000|2021-01-04 05:28:40|5246.2|5243.4|5246.2|5243.4|5246.2|5243.4|5246.2|5243.4|0
1609738160000|2021-01-04 05:29:20|5247|5244.2|5247.2|5244.4|5247.2|5244.4|5247|5244.2|25
1609738170000|2021-01-04 05:29:30|5247.1|5244.3|5246.2|5243.4|5247.1|5244.3|5246.2|5243.4|4
1609738180000|2021-01-04 05:29:40|5245.2|5242.4|5245.2|5242.4|5245.2|5242.4|5245.2|5242.4|6
1609738190000|2021-01-04 05:29:50|5244.8|5242|5244.6|5241.8|5244.8|5242|5244.6|5241.8|1
1609738200000|2021-01-04 05:30:00|5243.3|5240.5|5242.7|5239.9|5243.7|5240.9|5242.7|5239.9|25
1609738210000|2021-01-04 05:30:10|5243.1|5240.3|5244.1|5241.3|5244.2|5241.4|5243.1|5240.3|2
1609738220000|2021-01-04 05:30:20|5243.7|5240.9|5244.2|5241.4|5244.2|5241.4|5243.7|5240.9|1
1609738240000|2021-01-04 05:30:40|5244.3|5241.5|5243.7|5240.9|5244.3|5241.5|5243.7|5240.9|0
1609738250000|2021-01-04 05:30:50|5243.2|5240.4|5242.2|5239.4|5243.2|5240.4|5242.2|5239.4|6
1609738260000|2021-01-04 05:31:00|5242.1|5239.3|5241.2|5238.4|5242.1|5239.3|5241.2|5238.4|1
1609738270000|2021-01-04 05:31:10|5241.6|5238.8|5241.6|5238.8|5241.7|5238.9|5241.6|5238.8|0
1609738280000|2021-01-04 05:31:20|5241.2|5238.4|5241.2|5238.4|5241.2|5238.4|5241.2|5238.4|0
1609738290000|2021-01-04 05:31:30|5241.6|5238.8|5241.6|5238.8|5241.6|5238.8|5241.6|5238.8|0
1609738300000|2021-01-04 05:31:40|5242.2|5239.4|5241.6|5238.8|5242.2|5239.4|5241.2|5238.4|22
1609738310000|2021-01-04 05:31:50|5241.2|5238.4|5242.4|5239.6|5242.4|5239.6|5241.2|5238.4|64
1609738320000|2021-01-04 05:32:00|5242.7|5239.9|5243.2|5240.4|5243.2|5240.4|5242.7|5239.9|0
1609738340000|2021-01-04 05:32:20|5242.8|5240|5242.2|5239.4|5242.8|5240|5242.2|5239.4|3
1609738350000|2021-01-04 05:32:30|5242.6|5239.8|5245.1|5242.3|5245.1|5242.3|5242.6|5239.8|8
1609738360000|2021-01-04 05:32:40|5245.2|5242.4|5244.2|5241.4|5245.2|5242.4|5244.2|5241.4|6
1609738370000|2021-01-04 05:32:50|5244.7|5241.9|5244.2|5241.4|5244.7|5241.9|5244.2|5241.4|0
1609738390000|2021-01-04 05:33:10|5244.6|5241.8|5244.2|5241.4|5244.6|5241.8|5244.2|5241.4|2
1609738400000|2021-01-04 05:33:20|||||||||38
1609738410000|2021-01-04 05:33:30|5243.4|5240.6|5242.7|5239.9|5243.4|5240.6|5242.7|5239.9|8
1609738420000|2021-01-04 05:33:40|5242.2|5239.4|5242.2|5239.4|5242.2|5239.4|5242.2|5239.4|2
1609738440000|2021-01-04 05:34:00|5241.2|5238.4|5244.1|5241.3|5244.1|5241.3|5241.2|5238.4|13
1609738450000|2021-01-04 05:34:10|5244.2|5241.4|5244.7|5241.9|5244.7|5241.9|5244.2|5241.4|2
1609738460000|2021-01-04 05:34:20|5244.3|5241.5|5244.6|5241.8|5244.6|5241.8|5244.2|5241.4|0
1609738470000|2021-01-04 05:34:30|5245|5242.2|5245.2|5242.4|5245.2|5242.4|5245|5242.2|0
1609738490000|2021-01-04 05:34:50|5246.1|5243.3|5246.1|5243.3|5246.1|5243.3|5246.1|5243.3|2
1609738500000|2021-01-04 05:35:00|5245.6|5242.8|5246|5243.2|5246.1|5243.3|5245.2|5242.4|8
1609738510000|2021-01-04 05:35:10|5246.2|5243.4|5247.1|5244.3|5247.1|5244.3|5246.2|5243.4|1
1609738530000|2021-01-04 05:35:30|5247.2|5244.4|5247.6|5244.8|5248.2|5245.4|5247.2|5244.4|4
1609738540000|2021-01-04 05:35:40|5247.2|5244.4|5247.2|5244.4|5247.7|5244.9|5247.2|5244.4|1
1609738550000|2021-01-04 05:35:50|5247.6|5244.8|5247.7|5244.9|5248.1|5245.3|5247.2|5244.4|3
1609738560000|2021-01-04 05:36:00|5247.2|5244.4|5247.2|5244.4|5247.6|5244.8|5247.2|5244.4|0
1609738570000|2021-01-04 05:36:10|5247.1|5244.3|5247.1|5244.3|5247.1|5244.3|5247.1|5244.3|0
1609738580000|2021-01-04 05:36:20|5246.7|5243.9|5247.2|5244.4|5247.2|5244.4|5246.6|5243.8|1
1609738590000|2021-01-04 05:36:30|||||||||1
1609738600000|2021-01-04 05:36:40|5247.1|5244.3|5247.1|5244.3|5247.1|5244.3|5247.1|5244.3|0
1609738610000|2021-01-04 05:36:50|5246.1|5243.3|5246.2|5243.4|5246.2|5243.4|5246.1|5243.3|6
1609738620000|2021-01-04 05:37:00|5247.1|5244.3|5247.1|5244.3|5247.1|5244.3|5247.1|5244.3|23
1609738630000|2021-01-04 05:37:10|5247.2|5244.4|5247.7|5244.9|5247.7|5244.9|5247.2|5244.4|0
1609738640000|2021-01-04 05:37:20|||||||||1
1609738650000|2021-01-04 05:37:30|5248.2|5245.4|5248.2|5245.4|5248.6|5245.8|5248.2|5245.4|4
1609738660000|2021-01-04 05:37:40|5248.6|5245.8|5248.7|5245.9|5248.7|5245.9|5248.6|5245.8|1
1609738670000|2021-01-04 05:37:50|5249.1|5246.3|5249.2|5246.4|5249.2|5246.4|5249.1|5246.3|0
1609738680000|2021-01-04 05:38:00|5249.1|5246.3|5249.1|5246.3|5249.1|5246.3|5248.6|5245.8|16
1609738690000|2021-01-04 05:38:10|5249.2|5246.4|5249.8|5247|5250.2|5247.4|5249.2|5246.4|5
1609738700000|2021-01-04 05:38:20|5250.1|5247.3|5250.2|5247.4|5250.2|5247.4|5250.1|5247.3|0
1609738710000|2021-01-04 05:38:30|5249.4|5246.6|5249.6|5246.8|5249.6|5246.8|5249.2|5246.4|4
1609738720000|2021-01-04 05:38:40|5250.2|5247.4|5250.2|5247.4|5250.6|5247.8|5250.2|5247.4|16
1609738730000|2021-01-04 05:38:50|5250.6|5247.8|5250.2|5247.4|5250.6|5247.8|5250.2|5247.4|4
1609738740000|2021-01-04 05:39:00|5250.6|5247.8|5250.2|5247.4|5250.6|5247.8|5250.2|5247.4|7
1609738750000|2021-01-04 05:39:10|5251.1|5248.3|5251.1|5248.3|5251.2|5248.4|5251.1|5248.3|8
1609738760000|2021-01-04 05:39:20|||||||||5
1609738770000|2021-01-04 05:39:30|5251.2|5248.4|5252.6|5249.8|5252.9|5250.1|5251.2|5248.4|32
1609738780000|2021-01-04 05:39:40|5252.2|5249.4|5252.6|5249.8|5252.6|5249.8|5252.1|5249.3|21
1609738790000|2021-01-04 05:39:50|5252.2|5249.4|5252.2|5249.4|5252.6|5249.8|5252.2|5249.4|1
1609738800000|2021-01-04 05:40:00|5252.1|5249.3|5253.6|5250.8|5254.1|5251.3|5252.1|5249.3|56
1609738810000|2021-01-04 05:40:10|5253.2|5250.4|5253.2|5250.4|5253.2|5250.4|5253.2|5250.4|3
1609738820000|2021-01-04 05:40:20|5252.2|5249.4|5253.1|5250.3|5253.1|5250.3|5252.2|5249.4|1
1609738830000|2021-01-04 05:40:30|5253.3|5250.5|5254.3|5251.5|5254.3|5251.5|5253.3|5250.5|16
1609738840000|2021-01-04 05:40:40|5254.2|5251.4|5253.6|5250.8|5254.2|5251.4|5253.2|5250.4|2
1609738850000|2021-01-04 05:40:50|5253.2|5250.4|5253.2|5250.4|5253.6|5250.8|5253.2|5250.4|5
1609738860000|2021-01-04 05:41:00|5252.6|5249.8|5253.6|5250.8|5254.2|5251.4|5252.6|5249.8|29
1609738870000|2021-01-04 05:41:10|5253.7|5250.9|5254.7|5251.9|5255.1|5252.3|5253.2|5250.4|13
1609738880000|2021-01-04 05:41:20|5255.1|5252.3|5255.1|5252.3|5255.1|5252.3|5255.1|5252.3|1
1609738890000|2021-01-04 05:41:30|5255.2|5252.4|5254.2|5251.4|5255.2|5252.4|5254.2|5251.4|14
1609738900000|2021-01-04 05:41:40|5253.8|5251|5253.7|5250.9|5253.8|5251|5253.3|5250.5|1
1609738910000|2021-01-04 05:41:50|5253.2|5250.4|5253.7|5250.9|5253.7|5250.9|5253.2|5250.4|0
1609738920000|2021-01-04 05:42:00|5254.2|5251.4|5252.7|5249.9|5254.2|5251.4|5252.7|5249.9|4
1609738930000|2021-01-04 05:42:10|5252.8|5250|5254.2|5251.4|5254.2|5251.4|5252.8|5250|28
1609738940000|2021-01-04 05:42:20|5255.1|5252.3|5254.7|5251.9|5255.2|5252.4|5254.7|5251.9|9
1609738950000|2021-01-04 05:42:30|5254.3|5251.5|5254.3|5251.5|5254.3|5251.5|5254.3|5251.5|0
1609738960000|2021-01-04 05:42:40|5254.2|5251.4|5256.1|5253.3|5256.1|5253.3|5253.3|5250.5|26
1609738970000|2021-01-04 05:42:50|5256.2|5253.4|5256.2|5253.4|5256.2|5253.4|5256.2|5253.4|1
1609738980000|2021-01-04 05:43:00|5256.7|5253.9|5256.2|5253.4|5256.7|5253.9|5256.2|5253.4|19
1609738990000|2021-01-04 05:43:10|||||||||5
1609739010000|2021-01-04 05:43:30|5257.2|5254.4|5257.2|5254.4|5257.2|5254.4|5257.2|5254.4|17
1609739030000|2021-01-04 05:43:50|5258.2|5255.4|5258.3|5255.5|5258.6|5255.8|5257.7|5254.9|40
1609739040000|2021-01-04 05:44:00|5258.2|5255.4|5257.2|5254.4|5258.2|5255.4|5257.2|5254.4|6
1609739050000|2021-01-04 05:44:10|5256.8|5254|5256.2|5253.4|5256.8|5254|5256.2|5253.4|2
1609739060000|2021-01-04 05:44:20|||||||||1
1609739070000|2021-01-04 05:44:30|5255.8|5253|5256.2|5253.4|5256.2|5253.4|5255.8|5253|3
1609739080000|2021-01-04 05:44:40|5256.7|5253.9|5256.3|5253.5|5256.7|5253.9|5256.3|5253.5|30
1609739090000|2021-01-04 05:44:50|5256.2|5253.4|5256.2|5253.4|5256.2|5253.4|5256.2|5253.4|3
1609739100000|2021-01-04 05:45:00|5255.8|5253|5255.8|5253|5256.2|5253.4|5255.8|5253|2
1609739110000|2021-01-04 05:45:10|5255.4|5252.6|5256.2|5253.4|5257.2|5254.4|5255.3|5252.5|20
1609739120000|2021-01-04 05:45:20|5255.3|5252.5|5255.2|5252.4|5256.3|5253.5|5255.2|5252.4|23
1609739130000|2021-01-04 05:45:30|||||||||1
1609739150000|2021-01-04 05:45:50|5256.1|5253.3|5256.1|5253.3|5256.1|5253.3|5256.1|5253.3|4
1609739160000|2021-01-04 05:46:00|5256.2|5253.4|5255.2|5252.4|5256.2|5253.4|5255.2|5252.4|2
1609739180000|2021-01-04 05:46:20|5255.1|5252.3|5252.7|5249.9|5255.1|5252.3|5252.7|5249.9|12
1609739190000|2021-01-04 05:46:30|5253.1|5250.3|5253.1|5250.3|5253.1|5250.3|5253.1|5250.3|0
1609739200000|2021-01-04 05:46:40|5253.2|5250.4|5252.7|5249.9|5253.2|5250.4|5252.7|5249.9|2
1609739210000|2021-01-04 05:46:50|5252.2|5249.4|5252.7|5249.9|5252.7|5249.9|5252.2|5249.4|4
1609739230000|2021-01-04 05:47:10|5253.2|5250.4|5253.2|5250.4|5253.2|5250.4|5253.2|5250.4|1
1609739260000|2021-01-04 05:47:40|5253.6|5250.8|5253.6|5250.8|5253.6|5250.8|5253.6|5250.8|1
1609739270000|2021-01-04 05:47:50|||||||||1
1609739280000|2021-01-04 05:48:00|5255.2|5252.4|5255.2|5252.4|5255.2|5252.4|5254.8|5252|42
1609739300000|2021-01-04 05:48:20|5256.1|5253.3|5256.1|5253.3|5256.1|5253.3|5256.1|5253.3|4
1609739310000|2021-01-04 05:48:30|5256.2|5253.4|5257.2|5254.4|5257.2|5254.4|5256.2|5253.4|2
1609739320000|2021-01-04 05:48:40|||||||||1
1609739330000|2021-01-04 05:48:50|5257.1|5254.3|5256.7|5253.9|5257.1|5254.3|5256.7|5253.9|1
1609739340000|2021-01-04 05:49:00|5256.8|5254|5257.2|5254.4|5257.2|5254.4|5256.6|5253.8|12
1609739360000|2021-01-04 05:49:20|||||||||8
1609739370000|2021-01-04 05:49:30|5257.1|5254.3|5257.2|5254.4|5258.1|5255.3|5257.1|5254.3|9
1609739380000|2021-01-04 05:49:40|5256.2|5253.4|5253.7|5250.9|5256.2|5253.4|5253.7|5250.9|74
1609739390000|2021-01-04 05:49:50|5253.3|5250.5|5253.7|5250.9|5253.7|5250.9|5253.2|5250.4|1
1609739400000|2021-01-04 05:50:00|5254.1|5251.3|5253.9|5251.1|5254.7|5251.9|5253.9|5251.1|39
1609739410000|2021-01-04 05:50:10|5253.4|5250.6|5254.2|5251.4|5254.2|5251.4|5253.3|5250.5|0
1609739420000|2021-01-04 05:50:20|5254.3|5251.5|5256.6|5253.8|5256.6|5253.8|5254.3|5251.5|7
1609739430000|2021-01-04 05:50:30|5256.7|5253.9|5256.7|5253.9|5256.7|5253.9|5256.2|5253.4|6
1609739440000|2021-01-04 05:50:40|5256.3|5253.5|5256.3|5253.5|5256.3|5253.5|5256.3|5253.5|0
1609739450000|2021-01-04 05:50:50|5256.2|5253.4|5257.7|5254.9|5258.1|5255.3|5256.2|5253.4|7
1609739460000|2021-01-04 05:51:00|5257.8|5255|5258.7|5255.9|5258.7|5255.9|5257.8|5255|6
1609739470000|2021-01-04 05:51:10|5259.2|5256.4|5259.2|5256.4|5259.2|5256.4|5259.2|5256.4|1
1609739480000|2021-01-04 05:51:20|5258.4|5255.6|5258.4|5255.6|5258.4|5255.6|5258.4|5255.6|6
1609739490000|2021-01-04 05:51:30|5258.2|5255.4|5258.6|5255.8|5259.2|5256.4|5258.2|5255.4|9
1609739500000|2021-01-04 05:51:40|5258.2|5255.4|5258.2|5255.4|5258.2|5255.4|5258.2|5255.4|0
1609739510000|2021-01-04 05:51:50|5257.8|5255|5258.2|5255.4|5258.2|5255.4|5257.8|5255|1
1609739520000|2021-01-04 05:52:00|5258.3|5255.5|5258.2|5255.4|5259.2|5256.4|5258.2|5255.4|9
1609739530000|2021-01-04 05:52:10|5259.2|5256.4|5257.7|5254.9|5259.2|5256.4|5257.2|5254.4|12
1609739540000|2021-01-04 05:52:20|5259.1|5256.3|5259.1|5256.3|5259.1|5256.3|5259.1|5256.3|55
1609739550000|2021-01-04 05:52:30|5259.2|5256.4|5259.2|5256.4|5259.6|5256.8|5259.2|5256.4|2
1609739560000|2021-01-04 05:52:40|||||||||1
1609739570000|2021-01-04 05:52:50|5259.1|5256.3|5258.6|5255.8|5259.1|5256.3|5258.2|5255.4|3
1609739580000|2021-01-04 05:53:00|5258.2|5255.4|5257.7|5254.9|5258.2|5255.4|5257.7|5254.9|1
1609739590000|2021-01-04 05:53:10|5257.2|5254.4|5257.2|5254.4|5257.2|5254.4|5257.2|5254.4|0
1609739600000|2021-01-04 05:53:20|5256.8|5254|5256.8|5254|5256.8|5254|5256.8|5254|0
1609739610000|2021-01-04 05:53:30|||||||||1
1609739620000|2021-01-04 05:53:40|5257.2|5254.4|5257.3|5254.5|5257.3|5254.5|5257.2|5254.4|1
1609739640000|2021-01-04 05:54:00|5258.2|5255.4|5259.2|5256.4|5260.1|5257.3|5258.2|5255.4|10
1609739650000|2021-01-04 05:54:10|5258.7|5255.9|5258.7|5255.9|5258.7|5255.9|5258.2|5255.4|1
1609739660000|2021-01-04 05:54:20|||||||||1
1609739680000|2021-01-04 05:54:40|5259.2|5256.4|5258.2|5255.4|5259.2|5256.4|5258.2|5255.4|3
1609739690000|2021-01-04 05:54:50|5257.7|5254.9|5257.7|5254.9|5257.7|5254.9|5257.7|5254.9|1
1609739700000|2021-01-04 05:55:00|5258.1|5255.3|5259.2|5256.4|5259.2|5256.4|5258.1|5255.3|0
1609739710000|2021-01-04 05:55:10|5259.6|5256.8|5259.6|5256.8|5259.6|5256.8|5259.6|5256.8|1
1609739720000|2021-01-04 05:55:20|5260.1|5257.3|5260.7|5257.9|5260.7|5257.9|5260.1|5257.3|9
1609739730000|2021-01-04 05:55:30|5261.2|5258.4|5261.2|5258.4|5261.2|5258.4|5261.2|5258.4|1
1609739740000|2021-01-04 05:55:40|5262.2|5259.4|5262.7|5259.9|5263.1|5260.3|5262.2|5259.4|65
1609739750000|2021-01-04 05:55:50|5262.3|5259.5|5262.7|5259.9|5262.7|5259.9|5262.3|5259.5|2
1609739760000|2021-01-04 05:56:00|5263.1|5260.3|5263.1|5260.3|5263.1|5260.3|5262.7|5259.9|2
1609739770000|2021-01-04 05:56:10|5262.7|5259.9|5263.1|5260.3|5263.2|5260.4|5262.1|5259.3|66
1609739780000|2021-01-04 05:56:20|5262.1|5259.3|5261.6|5258.8|5262.1|5259.3|5261.2|5258.4|3
1609739790000|2021-01-04 05:56:30|5261.2|5258.4|5261.6|5258.8|5261.6|5258.8|5261.2|5258.4|0
1609739800000|2021-01-04 05:56:40|5262.1|5259.3|5263.2|5260.4|5263.6|5260.8|5262.1|5259.3|29
1609739810000|2021-01-04 05:56:50|5263.1|5260.3|5263.6|5260.8|5263.6|5260.8|5263.1|5260.3|6
1609739820000|2021-01-04 05:57:00|5263.2|5260.4|5263.6|5260.8|5264|5261.2|5263.2|5260.4|3
1609739830000|2021-01-04 05:57:10|5263.2|5260.4|5263.2|5260.4|5263.6|5260.8|5263.2|5260.4|0
1609739840000|2021-01-04 05:57:20|5263.1|5260.3|5264.1|5261.3|5264.1|5261.3|5263.1|5260.3|16
1609739850000|2021-01-04 05:57:30|5265.2|5262.4|5264.6|5261.8|5265.2|5262.4|5264.2|5261.4|7
1609739860000|2021-01-04 05:57:40|5264.2|5261.4|5265.2|5262.4|5265.6|5262.8|5264.2|5261.4|15
1609739870000|2021-01-04 05:57:50|5264.7|5261.9|5264.7|5261.9|5264.7|5261.9|5264.7|5261.9|6
1609739880000|2021-01-04 05:58:00|5264.2|5261.4|5263.7|5260.9|5264.2|5261.4|5263.3|5260.5|1
1609739890000|2021-01-04 05:58:10|5264.2|5261.4|5265.2|5262.4|5265.2|5262.4|5263.7|5260.9|26
1609739900000|2021-01-04 05:58:20|5265.1|5262.3|5264.6|5261.8|5265.2|5262.4|5264.2|5261.4|22
1609739910000|2021-01-04 05:58:30|5264.7|5261.9|5264.6|5261.8|5265.1|5262.3|5264.2|5261.4|5
1609739930000|2021-01-04 05:58:50|5264.2|5261.4|5263.2|5260.4|5264.2|5261.4|5263.2|5260.4|2
1609739940000|2021-01-04 05:59:00|||||||||4
1609739950000|2021-01-04 05:59:10|5263.1|5260.3|5262.2|5259.4|5263.1|5260.3|5261.7|5258.9|28
1609739960000|2021-01-04 05:59:20|5262.8|5260|5262.8|5260|5262.8|5260|5262.8|5260|2
1609739980000|2021-01-04 05:59:40|5262.3|5259.5|5263.2|5260.4|5263.2|5260.4|5262.3|5259.5|1
1609739990000|2021-01-04 05:59:50|5262.8|5260|5262.8|5260|5262.8|5260|5262.8|5260|0
1609740000000|2021-01-04 06:00:00|5263.2|5260.4|5265.7|5262.9|5265.7|5262.9|5263.1|5260.3|26
1609740010000|2021-01-04 06:00:10|5266.1|5263.3|5268|5265.2|5268.2|5265.4|5265.2|5262.4|22
1609740020000|2021-01-04 06:00:20|5267.4|5264.6|5266.6|5263.8|5267.4|5264.6|5266.6|5263.8|1
1609740030000|2021-01-04 06:00:30|5267.2|5264.4|5267.2|5264.4|5267.6|5264.8|5266.8|5264|8
1609740040000|2021-01-04 06:00:40|5267.6|5264.8|5267.2|5264.4|5267.8|5265|5266.7|5263.9|3
1609740050000|2021-01-04 06:00:50|5266.7|5263.9|5268.7|5265.9|5268.8|5266|5266.2|5263.4|18
1609740060000|2021-01-04 06:01:00|5268.2|5265.4|5267.6|5264.8|5268.2|5265.4|5267.2|5264.4|6
1609740070000|2021-01-04 06:01:10|5268.1|5265.3|5269.2|5266.4|5269.2|5266.4|5267.7|5264.9|72
1609740080000|2021-01-04 06:01:20|5270.1|5267.3|5289.5|5286.7|5290.9|5286.7|5270.1|5267.3|867
1609740090000|2021-01-04 06:01:30|5288.3|5285.5|5308.6|5305.8|5316|5313.2|5288.3|5285.5|1237
1609740100000|2021-01-04 06:01:40|5308|5305.2|5317.4|5314.6|5317.4|5314.6|5306|5303.2|159
1609740110000|2021-01-04 06:01:50|5317.8|5315|5304.9|5302.1|5318.4|5315.6|5304.4|5301.6|77
1609740120000|2021-01-04 06:02:00|5304.5|5301.7|5301.6|5298.8|5308|5305.2|5300.6|5297.8|225
1609740130000|2021-01-04 06:02:10|5301.9|5299.1|5297|5294.2|5303.3|5300.5|5296|5293.2|122
1609740140000|2021-01-04 06:02:20|5296.6|5293.8|5299.5|5296.7|5300|5297.2|5295.2|5292.4|32
1609740150000|2021-01-04 06:02:30|5299.2|5296.4|5302.9|5300.1|5302.9|5300.1|5297|5294.2|18
1609740160000|2021-01-04 06:02:40|5303|5300.2|5304.5|5301.7|5305|5302.2|5302|5299.2|22
1609740170000|2021-01-04 06:02:50|5304.4|5301.6|5305.5|5302.7|5306.4|5303.6|5304|5301.2|20
1609740180000|2021-01-04 06:03:00|5306.7|5303.9|5307.5|5304.7|5309.4|5306.6|5306.2|5303.4|29
1609740190000|2021-01-04 06:03:10|5307.4|5304.6|5308|5305.2|5310.4|5307.6|5307.4|5304.6|58
1609740200000|2021-01-04 06:03:20|5307.2|5304.4|5307.4|5304.6|5307.4|5304.6|5305|5302.2|16
1609740210000|2021-01-04 06:03:30|5307.5|5304.7|5307.4|5304.6|5308.4|5305.6|5307.4|5304.6|4
1609740220000|2021-01-04 06:03:40|5307.5|5304.7|5307.5|5304.7|5307.9|5305.1|5307.5|5304.7|0
1609740230000|2021-01-04 06:03:50|5307|5304.2|5306|5303.2|5307.4|5304.6|5306|5303.2|4
1609740240000|2021-01-04 06:04:00|5305.4|5302.6|5306.4|5303.6|5306.4|5303.6|5304.1|5301.3|27
1609740250000|2021-01-04 06:04:10|5306.9|5304.1|5308.4|5305.6|5308.4|5305.6|5306.9|5304.1|20
1609740260000|2021-01-04 06:04:20|5308.8|5306|5309.4|5306.6|5309.4|5306.6|5308.8|5306|1
1609740270000|2021-01-04 06:04:30|5309|5306.2|5307|5304.2|5309|5306.2|5307|5304.2|1
1609740280000|2021-01-04 06:04:40|5307.1|5304.3|5310.4|5307.6|5310.4|5307.6|5307.1|5304.3|18
1609740290000|2021-01-04 06:04:50|5310|5307.2|5312.4|5309.6|5313|5310.2|5309|5306.2|65
1609740300000|2021-01-04 06:05:00|5312|5309.2|5313|5310.2|5313.8|5311|5310.5|5307.7|10
1609740310000|2021-01-04 06:05:10|5313.4|5310.6|5313.4|5310.6|5313.4|5310.6|5313|5310.2|5
1609740320000|2021-01-04 06:05:20|5313|5310.2|5312|5309.2|5313.9|5311.1|5312|5309.2|9
1609740330000|2021-01-04 06:05:30|5311|5308.2|5314|5311.2|5314|5311.2|5311|5308.2|24
1609740340000|2021-01-04 06:05:40|5313.4|5310.6|5316.4|5313.6|5316.5|5313.7|5313.4|5310.6|30
1609740350000|2021-01-04 06:05:50|5316.9|5314.1|5314|5311.2|5317|5314.2|5314|5311.2|12
1609740360000|2021-01-04 06:06:00|5313|5310.2|5312.5|5309.7|5313|5310.2|5312|5309.2|16
1609740370000|2021-01-04 06:06:10|5313|5310.2|5314|5311.2|5314|5311.2|5312.5|5309.7|8
1609740380000|2021-01-04 06:06:20|5313.9|5311.1|5315|5312.2|5315|5312.2|5313|5310.2|137
1609740390000|2021-01-04 06:06:30|5314.6|5311.8|5311|5308.2|5314.6|5311.8|5311|5308.2|54
1609740400000|2021-01-04 06:06:40|5311.9|5309.1|5311|5308.2|5312|5309.2|5311|5308.2|3
1609740410000|2021-01-04 06:06:50|5310|5307.2|5309|5306.2|5311|5308.2|5309|5306.2|48
1609740420000|2021-01-04 06:07:00|5309.4|5306.6|5310|5307.2|5310|5307.2|5309|5306.2|9
1609740430000|2021-01-04 06:07:10|5309.1|5306.3|5307.4|5304.6|5310|5307.2|5307.1|5304.3|23
1609740440000|2021-01-04 06:07:20|5307|5304.2|5307.4|5304.6|5307.4|5304.6|5306.9|5304.1|25
1609740450000|2021-01-04 06:07:30|5307|5304.2|5307|5304.2|5307.4|5304.6|5307|5304.2|64
1609740460000|2021-01-04 06:07:40|5306.6|5303.8|5305|5302.2|5306.6|5303.8|5304.9|5302.1|25
1609740470000|2021-01-04 06:07:50|5304|5301.2|5304.5|5301.7|5304.5|5301.7|5303.4|5300.6|15
1609740480000|2021-01-04 06:08:00|5304.4|5301.6|5307.4|5304.6|5307.4|5304.6|5304.4|5301.6|12
1609740490000|2021-01-04 06:08:10|5307.5|5304.7|5307.5|5304.7|5309|5306.2|5307.5|5304.7|3
1609740500000|2021-01-04 06:08:20|5307.9|5305.1|5310|5307.2|5310.4|5307.6|5307.9|5305.1|20
1609740510000|2021-01-04 06:08:30|5310.4|5307.6|5312|5309.2|5312.4|5309.6|5310|5307.2|79
1609740520000|2021-01-04 06:08:40|5312.1|5309.3|5313.4|5310.6|5315|5312.2|5312.1|5309.3|6
1609740530000|2021-01-04 06:08:50|5313|5310.2|5311|5308.2|5314|5311.2|5310|5307.2|22
1609740540000|2021-01-04 06:09:00|5310.6|5307.8|5310|5307.2|5311.4|5308.6|5310|5307.2|5
1609740550000|2021-01-04 06:09:10|5309.2|5306.4|5310|5307.2|5310|5307.2|5308|5305.2|9
1609740560000|2021-01-04 06:09:20|5311|5308.2|5310|5307.2|5311|5308.2|5310|5307.2|7
1609740570000|2021-01-04 06:09:30|5309.6|5306.8|5309.6|5306.8|5310|5307.2|5308.2|5305.4|16
1609740580000|2021-01-04 06:09:40|5310|5307.2|5312|5309.2|5312|5309.2|5310|5307.2|11
1609740590000|2021-01-04 06:09:50|5312.4|5309.6|5312.6|5309.8|5313|5310.2|5312.4|5309.6|1
1609740600000|2021-01-04 06:10:00|5312.1|5309.3|5311|5308.2|5312.1|5309.3|5311|5308.2|2
1609740610000|2021-01-04 06:10:10|5310|5307.2|5314.9|5312.1|5314.9|5312.1|5310|5307.2|15
1609740620000|2021-01-04 06:10:20|5314.6|5311.8|5312|5309.2|5314.6|5311.8|5312|5309.2|7
1609740630000|2021-01-04 06:10:30|5312.4|5309.6|5311.6|5308.8|5312.4|5309.6|5311|5308.2|3
1609740640000|2021-01-04 06:10:40|5311|5308.2|5311.2|5308.4|5312|5309.2|5310.6|5307.8|11
1609740650000|2021-01-04 06:10:50|5310.6|5307.8|5311.1|5308.3|5311.1|5308.3|5310.6|5307.8|4
1609740660000|2021-01-04 06:11:00|5312.7|5309.9|5312.9|5310.1|5313.1|5310.3|5312|5309.2|12
1609740670000|2021-01-04 06:11:10|5313|5310.2|5312.5|5309.7|5314|5311.2|5312.1|5309.3|5
1609740680000|2021-01-04 06:11:20|5312.6|5309.8|5313.5|5310.7|5314.4|5311.6|5312.6|5309.8|5
1609740690000|2021-01-04 06:11:30|5314|5311.2|5314|5311.2|5314|5311.2|5312.6|5309.8|10
1609740700000|2021-01-04 06:11:40|5313.6|5310.8|5312|5309.2|5314.5|5311.7|5311.1|5308.3|33
1609740710000|2021-01-04 06:11:50|5312.4|5309.6|5310.4|5307.6|5313|5310.2|5310|5307.2|6
1609740720000|2021-01-04 06:12:00|5310.5|5307.7|5310|5307.2|5312|5309.2|5310|5307.2|8
1609740730000|2021-01-04 06:12:10|5311|5308.2|5311.1|5308.3|5311.5|5308.7|5310.4|5307.6|10
1609740740000|2021-01-04 06:12:20|5311.5|5308.7|5308.9|5306.1|5311.5|5308.7|5308.5|5305.7|13
1609740750000|2021-01-04 06:12:30|5309|5306.2|5306|5303.2|5309|5306.2|5305.6|5302.8|2
1609740760000|2021-01-04 06:12:40|5305|5302.2|5305|5302.2|5305|5302.2|5304.6|5301.8|9
1609740770000|2021-01-04 06:12:50|5305.4|5302.6|5302.6|5299.8|5305.6|5302.8|5302.6|5299.8|43
1609740780000|2021-01-04 06:13:00|5303|5300.2|5303|5300.2|5303.6|5300.8|5302.6|5299.8|8
1609740790000|2021-01-04 06:13:10|5304|5301.2|5305|5302.2|5306.5|5303.7|5304|5301.2|28
1609740800000|2021-01-04 06:13:20|5304.1|5301.3|5301.1|5298.3|5304.1|5301.3|5301.1|5298.3|6
1609740810000|2021-01-04 06:13:30|5302|5299.2|5302.6|5299.8|5303|5300.2|5302|5299.2|21
1609740820000|2021-01-04 06:13:40|5302.1|5299.3|5304|5301.2|5304|5301.2|5302.1|5299.3|10
1609740830000|2021-01-04 06:13:50|5303.6|5300.8|5305|5302.2|5305.4|5302.6|5303.6|5300.8|5
1609740840000|2021-01-04 06:14:00|5304.9|5302.1|5306|5303.2|5306|5303.2|5304.9|5302.1|18
1609740850000|2021-01-04 06:14:10|5306.4|5303.6|5306.5|5303.7|5307|5304.2|5306|5303.2|4
1609740860000|2021-01-04 06:14:20|5306|5303.2|5306|5303.2|5306|5303.2|5306|5303.2|0
1609740870000|2021-01-04 06:14:30|5305.9|5303.1|5307|5304.2|5307|5304.2|5305.9|5303.1|6
1609740880000|2021-01-04 06:14:40|5308.6|5305.8|5307|5304.2|5309|5306.2|5307|5304.2|37
1609740890000|2021-01-04 06:14:50|5309|5306.2|5309|5306.2|5309|5306.2|5309|5306.2|6
1609740900000|2021-01-04 06:15:00|5308.9|5306.1|5309|5306.2|5309|5306.2|5306.5|5303.7|89
1609740910000|2021-01-04 06:15:10|5309.1|5306.3|5309|5306.2|5309.4|5306.6|5309|5306.2|10
1609740920000|2021-01-04 06:15:20|5307.1|5304.3|5303|5300.2|5307.1|5304.3|5303|5300.2|8
1609740930000|2021-01-04 06:15:30|5302.2|5299.4|5300|5297.2|5302.2|5299.4|5299.6|5296.8|59
1609740940000|2021-01-04 06:15:40|5300.5|5297.7|5300.6|5297.8|5300.9|5298.1|5299.7|5296.9|3
1609740950000|2021-01-04 06:15:50|5300.7|5297.9|5301.5|5298.7|5301.5|5298.7|5300.7|5297.9|2
1609740960000|2021-01-04 06:16:00|5301.1|5298.3|5301|5298.2|5301.1|5298.3|5300|5297.2|5
1609740970000|2021-01-04 06:16:10|5301.5|5298.7|5301.5|5298.7|5301.5|5298.7|5300.6|5297.8|1
1609740980000|2021-01-04 06:16:20|5302|5299.2|5301|5298.2|5303.8|5301|5300.6|5297.8|11
1609740990000|2021-01-04 06:16:30|5300|5297.2|5301|5298.2|5301|5298.2|5300|5297.2|1
1609741000000|2021-01-04 06:16:40|5300|5297.2|5296.6|5293.8|5300|5297.2|5296.6|5293.8|33
1609741010000|2021-01-04 06:16:50|5297.8|5295|5298|5295.2|5298.6|5295.8|5297.8|5295|4
1609741020000|2021-01-04 06:17:00|5298.4|5295.6|5299.5|5296.7|5299.5|5296.7|5297.6|5294.8|4
1609741030000|2021-01-04 06:17:10|5299.9|5297.1|5297.4|5294.6|5300.1|5297.3|5297|5294.2|11
1609741040000|2021-01-04 06:17:20|5298.1|5295.3|5296.4|5293.6|5298.6|5295.8|5296|5293.2|6
1609741050000|2021-01-04 06:17:30|5296.5|5293.7|5296.4|5293.6|5298.6|5295.8|5295.6|5292.8|23
1609741060000|2021-01-04 06:17:40|5296.8|5294|5293.2|5290.4|5297|5294.2|5293.1|5290.3|25
1609741070000|2021-01-04 06:17:50|5293.6|5290.8|5294.1|5291.3|5294.6|5291.8|5293.6|5290.8|16
1609741080000|2021-01-04 06:18:00|5294|5291.2|5293.6|5290.8|5294.1|5291.3|5293|5290.2|20
1609741090000|2021-01-04 06:18:10|5293.2|5290.4|5296.2|5293.4|5297|5294.2|5293.1|5290.3|15
1609741100000|2021-01-04 06:18:20|5296.6|5293.8|5296|5293.2|5296.6|5293.8|5295.5|5292.7|0
1609741110000|2021-01-04 06:18:30|5296.4|5293.6|5296|5293.2|5297|5294.2|5295.5|5292.7|7
1609741120000|2021-01-04 06:18:40|5296.6|5293.8|5295.4|5292.6|5296.6|5293.8|5295.4|5292.6|1
1609741130000|2021-01-04 06:18:50|5296|5293.2|5295.9|5293.1|5296|5293.2|5295|5292.2|54
1609741140000|2021-01-04 06:19:00|5296|5293.2|5297.4|5294.6|5297.4|5294.6|5295|5292.2|8
1609741150000|2021-01-04 06:19:10|5297.5|5294.7|5298|5295.2|5298.5|5295.7|5297.5|5294.7|9
1609741160000|2021-01-04 06:19:20|5296.6|5293.8|5296|5293.2|5296.6|5293.8|5296|5293.2|4
1609741170000|2021-01-04 06:19:30|5296.1|5293.3|5296|5293.2|5296.5|5293.7|5295.4|5292.6|3
1609741180000|2021-01-04 06:19:40|5295.4|5292.6|5296|5293.2|5296.4|5293.6|5295|5292.2|3
1609741190000|2021-01-04 06:19:50|5295.6|5292.8|5296|5293.2|5296|5293.2|5295.5|5292.7|1
1609741200000|2021-01-04 06:20:00|5295.6|5292.8|5296.4|5293.6|5296.5|5293.7|5295.6|5292.8|9
1609741210000|2021-01-04 06:20:10|5296.9|5294.1|5299.2|5296.4|5300|5297.2|5296.9|5294.1|9
1609741220000|2021-01-04 06:20:20|5299|5296.2|5298.6|5295.8|5300|5297.2|5298.5|5295.7|5
1609741230000|2021-01-04 06:20:30|5298.9|5296.1|5298.4|5295.6|5299|5296.2|5298.4|5295.6|0
1609741240000|2021-01-04 06:20:40|5298|5295.2|5297.8|5295|5298|5295.2|5297|5294.2|3
1609741260000|2021-01-04 06:21:00|5298|5295.2|5297|5294.2|5298|5295.2|5296.5|5293.7|4
1609741270000|2021-01-04 06:21:10|5296.5|5293.7|5296|5293.2|5296.5|5293.7|5296|5293.2|1
1609741280000|2021-01-04 06:21:20|5297|5294.2|5297|5294.2|5297|5294.2|5296.5|5293.7|2
1609741290000|2021-01-04 06:21:30|5297.1|5294.3|5296.6|5293.8|5298|5295.2|5296.6|5293.8|1
1609741300000|2021-01-04 06:21:40|5296|5293.2|5296|5293.2|5296|5293.2|5296|5293.2|0
1609741310000|2021-01-04 06:21:50|5296.6|5293.8|5296.5|5293.7|5297|5294.2|5296|5293.2|2
1609741320000|2021-01-04 06:22:00|5297|5294.2|5296|5293.2|5297|5294.2|5295.6|5292.8|2
1609741330000|2021-01-04 06:22:10|5295.5|5292.7|5293.6|5290.8|5295.5|5292.7|5293.6|5290.8|15
1609741340000|2021-01-04 06:22:20|5294|5291.2|5293.6|5290.8|5294|5291.2|5293.6|5290.8|0
1609741350000|2021-01-04 06:22:30|5292.4|5289.6|5291|5288.2|5292.4|5289.6|5290.6|5287.8|33
1609741360000|2021-01-04 06:22:40|5290.5|5287.7|5289.5|5286.7|5291|5288.2|5289|5286.2|20
1609741370000|2021-01-04 06:22:50|5289.4|5286.6|5289.1|5286.3|5290|5287.2|5289.1|5286.3|4
1609741380000|2021-01-04 06:23:00|5289|5286.2|5286.4|5283.6|5289|5286.2|5286|5283.2|22
1609741390000|2021-01-04 06:23:10|5286.1|5283.3|5286.6|5283.8|5287|5284.2|5285.6|5282.8|21
1609741400000|2021-01-04 06:23:20|5287|5284.2|5287.6|5284.8|5288.1|5285.3|5286.6|5283.8|3
1609741410000|2021-01-04 06:23:30|5288|5285.2|5290.1|5287.3|5290.1|5287.3|5287.6|5284.8|9
1609741420000|2021-01-04 06:23:40|5290.5|5287.7|5292|5289.2|5292|5289.2|5290.5|5287.7|6
1609741430000|2021-01-04 06:23:50|5291.6|5288.8|5292|5289.2|5292|5289.2|5291.2|5288.4|8
1609741440000|2021-01-04 06:24:00|5292.6|5289.8|5292|5289.2|5293|5290.2|5291|5288.2|11
1609741450000|2021-01-04 06:24:10|5292.1|5289.3|5295|5292.2|5295|5292.2|5292.1|5289.3|12
1609741460000|2021-01-04 06:24:20|5296|5293.2|5295.4|5292.6|5296.6|5293.8|5294|5291.2|21
1609741470000|2021-01-04 06:24:30|5295.5|5292.7|5295.6|5292.8|5295.6|5292.8|5294.6|5291.8|7
1609741480000|2021-01-04 06:24:40|5295.5|5292.7|5295.5|5292.7|5296|5293.2|5295|5292.2|9
1609741490000|2021-01-04 06:24:50|5295.6|5292.8|5295|5292.2|5296|5293.2|5295|5292.2|2
1609741500000|2021-01-04 06:25:00|5294.6|5291.8|5293|5290.2|5294.6|5291.8|5293|5290.2|5
1609741510000|2021-01-04 06:25:10|5293.1|5290.3|5292.3|5289.5|5293.1|5290.3|5292.3|5289.5|4
1609741520000|2021-01-04 06:25:20|5292|5289.2|5292|5289.2|5292|5289.2|5292|5289.2|1
1609741530000|2021-01-04 06:25:30|5291.6|5288.8|5292|5289.2|5292.5|5289.7|5291|5288.2|10
1609741540000|2021-01-04 06:25:40|5291.6|5288.8|5291.6|5288.8|5292|5289.2|5291.6|5288.8|4
1609741550000|2021-01-04 06:25:50|5290.1|5287.3|5290.1|5287.3|5290.1|5287.3|5290.1|5287.3|1
1609741560000|2021-01-04 06:26:00|5290|5287.2|5287.6|5284.8|5290.5|5287.7|5287.6|5284.8|62
1609741570000|2021-01-04 06:26:10|5287|5284.2|5285|5282.2|5288|5285.2|5285|5282.2|86
1609741580000|2021-01-04 06:26:20|5286|5283.2|5284.2|5281.4|5286|5283.2|5284|5281.2|66
1609741590000|2021-01-04 06:26:30|5284.1|5281.3|5282.1|5279.3|5284.5|5281.7|5282.1|5279.3|33
1609741600000|2021-01-04 06:26:40|5282.6|5279.8|5283.1|5280.3|5284|5281.2|5282.6|5279.8|126
1609741610000|2021-01-04 06:26:50|5284|5281.2|5283|5280.2|5284|5281.2|5283|5280.2|2
1609741620000|2021-01-04 06:27:00|5283.1|5280.3|5286.5|5283.7|5286.6|5283.8|5283|5280.2|7
1609741630000|2021-01-04 06:27:10|5289.2|5279.2|5283.1|5280.3|5289.2|5281.1|5283|5279.2|57
1609741640000|2021-01-04 06:27:20|5283.2|5280.4|5286|5283.2|5286|5283.2|5283.2|5280.4|5
1609741650000|2021-01-04 06:27:30|5286.1|5283.3|5285.5|5282.7|5286.1|5283.3|5285|5282.2|12
1609741660000|2021-01-04 06:27:40|5285.2|5282.4|5285|5282.2|5285.6|5282.8|5285|5282.2|5
1609741670000|2021-01-04 06:27:50|5284.8|5282|5283|5280.2|5284.8|5282|5283|5280.2|3
1609741680000|2021-01-04 06:28:00|5282.2|5279.4|5283|5280.2|5283|5280.2|5282|5279.2|8
1609741690000|2021-01-04 06:28:10|5283.4|5280.6|5283.5|5280.7|5283.5|5280.7|5283.4|5280.6|25
1609741700000|2021-01-04 06:28:20|5283.2|5280.4|5283.4|5280.6|5283.6|5280.8|5283|5280.2|3
1609741710000|2021-01-04 06:28:30|5283.5|5280.7|5282.1|5279.3|5284|5281.2|5282|5279.2|4
1609741720000|2021-01-04 06:28:40|5282.5|5279.7|5282|5279.2|5283|5280.2|5282|5279.2|1
1609741740000|2021-01-04 06:29:00|5282.8|5280|5283.4|5280.6|5283.6|5280.8|5282.8|5280|14
1609741750000|2021-01-04 06:29:10|5283|5280.2|5283.4|5280.6|5284|5281.2|5283|5280.2|6
1609741760000|2021-01-04 06:29:20|5283.9|5281.1|5284|5281.2|5284|5281.2|5283.9|5281.1|0
1609741770000|2021-01-04 06:29:30|5283.2|5280.4|5283.5|5280.7|5283.5|5280.7|5283|5280.2|2
1609741780000|2021-01-04 06:29:40|5283.1|5280.3|5283|5280.2|5283.1|5280.3|5283|5280.2|34
1609741790000|2021-01-04 06:29:50|5284|5281.2|5284|5281.2|5284|5281.2|5284|5281.2|1
1609741800000|2021-01-04 06:30:00|5285|5282.2|5286|5283.2|5286|5283.2|5285|5282.2|8
1609741810000|2021-01-04 06:30:10|5287.1|5284.3|5288.8|5286|5288.8|5286|5286.5|5283.7|26
1609741820000|2021-01-04 06:30:20|5289|5286.2|5287.6|5284.8|5289|5286.2|5287|5284.2|9
1609741830000|2021-01-04 06:30:30|5287.5|5284.7|5287|5284.2|5287.9|5285.1|5287|5284.2|2
1609741840000|2021-01-04 06:30:40|5287.4|5284.6|5287|5284.2|5287.4|5284.6|5287|5284.2|1
1609741850000|2021-01-04 06:30:50|5285.6|5282.8|5285.9|5283.1|5285.9|5283.1|5285.4|5282.6|5
1609741860000|2021-01-04 06:31:00|5286|5283.2|5289|5286.2|5289|5286.2|5286|5283.2|9
1609741870000|2021-01-04 06:31:10|5289.5|5286.7|5289.4|5286.6|5289.5|5286.7|5287.6|5284.8|9
1609741880000|2021-01-04 06:31:20|5289.8|5287|5289.4|5286.6|5290|5287.2|5289.4|5286.6|4
1609741890000|2021-01-04 06:31:30|5289.5|5286.7|5290|5287.2|5290|5287.2|5289.5|5286.7|0
1609741900000|2021-01-04 06:31:40|5290.4|5287.6|5290.6|5287.8|5291|5288.2|5289.5|5286.7|56
1609741910000|2021-01-04 06:31:50|5290|5287.2|5291|5288.2|5291.4|5288.6|5289.6|5286.8|2
1609741920000|2021-01-04 06:32:00|5290.5|5287.7|5290.4|5287.6|5290.5|5287.7|5290.4|5287.6|2
1609741930000|2021-01-04 06:32:10|5291|5288.2|5289|5286.2|5291|5288.2|5289|5286.2|22
1609741940000|2021-01-04 06:32:20|5288|5285.2|5290|5287.2|5290.9|5288.1|5288|5285.2|46
1609741950000|2021-01-04 06:32:30|5289.4|5286.6|5290.4|5287.6|5290.9|5288.1|5289.4|5286.6|8
1609741970000|2021-01-04 06:32:50|5290|5287.2|5290|5287.2|5290|5287.2|5290|5287.2|2
1609741980000|2021-01-04 06:33:00|5290.4|5287.6|5290.4|5287.6|5291.4|5288.6|5290|5287.2|4
1609741990000|2021-01-04 06:33:10|5290.8|5288|5291.9|5289.1|5291.9|5289.1|5290|5287.2|21
1609742000000|2021-01-04 06:33:20|5291|5288.2|5291.5|5288.7|5291.9|5289.1|5291|5288.2|4
1609742010000|2021-01-04 06:33:30|5291.4|5288.6|5291.4|5288.6|5291.9|5289.1|5291.1|5288.3|2
1609742020000|2021-01-04 06:33:40|5291|5288.2|5291.4|5288.6|5291.4|5288.6|5291|5288.2|5
1609742030000|2021-01-04 06:33:50|5291|5288.2|5291|5288.2|5291|5288.2|5291|5288.2|8
1609742040000|2021-01-04 06:34:00|5291.4|5288.6|5291.4|5288.6|5291.4|5288.6|5291.4|5288.6|1
1609742050000|2021-01-04 06:34:10|5291|5288.2|5290.9|5288.1|5291|5288.2|5290.9|5288.1|3
1609742060000|2021-01-04 06:34:20|5289.4|5286.6|5286|5283.2|5289.4|5286.6|5286|5283.2|17
1609742070000|2021-01-04 06:34:30|5285.8|5283|5286.2|5283.4|5287|5284.2|5285.8|5283|22
1609742080000|2021-01-04 06:34:40|5285.6|5282.8|5286.4|5283.6|5286.4|5283.6|5285.5|5282.7|0
1609742090000|2021-01-04 06:34:50|5286.6|5283.8|5286|5283.2|5287|5284.2|5286|5283.2|3
1609742100000|2021-01-04 06:35:00|5285.9|5283.1|5286.4|5283.6|5286.4|5283.6|5284.6|5281.8|2
1609742110000|2021-01-04 06:35:10|5286|5283.2|5286|5283.2|5286.4|5283.6|5285.5|5282.7|10
1609742120000|2021-01-04 06:35:20|5285.6|5282.8|5286|5283.2|5286|5283.2|5285.6|5282.8|3
1609742130000|2021-01-04 06:35:30|5285.9|5283.1|5286|5283.2|5286|5283.2|5285.5|5282.7|1
1609742140000|2021-01-04 06:35:40|5285.5|5282.7|5285.5|5282.7|5286.6|5283.8|5285.5|5282.7|31
1609742160000|2021-01-04 06:36:00|5285.6|5282.8|5284|5281.2|5285.6|5282.8|5283.6|5280.8|5
1609742170000|2021-01-04 06:36:10|5284.4|5281.6|5285|5282.2|5286|5283.2|5284.4|5281.6|122
1609742180000|2021-01-04 06:36:20|5285.1|5282.3|5285.1|5282.3|5285.1|5282.3|5285.1|5282.3|3
1609742190000|2021-01-04 06:36:30|5285|5282.2|5283.6|5280.8|5285|5282.2|5283.1|5280.3|9
1609742200000|2021-01-04 06:36:40|5284|5281.2|5283.1|5280.3|5284|5281.2|5283.1|5280.3|5
1609742210000|2021-01-04 06:36:50|5284|5281.2|5284.6|5281.8|5285|5282.2|5284|5281.2|9
1609742220000|2021-01-04 06:37:00|5285|5282.2|5285.1|5282.3|5285.1|5282.3|5285|5282.2|19
1609742230000|2021-01-04 06:37:10|5284.6|5281.8|5287.1|5284.3|5287.1|5284.3|5284.5|5281.7|25
1609742240000|2021-01-04 06:37:20|||||||||16
1609742250000|2021-01-04 06:37:30|5287|5284.2|5286|5283.2|5287|5284.2|5285.6|5282.8|1
1609742260000|2021-01-04 06:37:40|5285.6|5282.8|5289|5286.2|5289|5286.2|5285.6|5282.8|39
1609742280000|2021-01-04 06:38:00|5289.1|5286.3|5289|5286.2|5289.1|5286.3|5289|5286.2|2
1609742290000|2021-01-04 06:38:10|5289.9|5287.1|5290|5287.2|5290|5287.2|5289.9|5287.1|2
1609742300000|2021-01-04 06:38:20|5289.2|5286.4|5289|5286.2|5289.2|5286.4|5289|5286.2|1
1609742330000|2021-01-04 06:38:50|5289.4|5286.6|5290|5287.2|5290|5287.2|5289.4|5286.6|1
1609742350000|2021-01-04 06:39:10|5290.9|5288.1|5293|5290.2|5293.4|5290.6|5290.5|5287.7|40
1609742360000|2021-01-04 06:39:20|5292.6|5289.8|5292.4|5289.6|5292.6|5289.8|5292.4|5289.6|3
1609742370000|2021-01-04 06:39:30|5292.5|5289.7|5292.4|5289.6|5292.5|5289.7|5291.6|5288.8|1
1609742380000|2021-01-04 06:39:40|5292|5289.2|5290|5287.2|5292|5289.2|5290|5287.2|25
1609742390000|2021-01-04 06:39:50|5290.5|5287.7|5292.6|5289.8|5292.6|5289.8|5290.5|5287.7|5
1609742400000|2021-01-04 06:40:00|5292.5|5289.7|5292.6|5289.8|5293|5290.2|5292.5|5289.7|1
1609742410000|2021-01-04 06:40:10|5292.5|5289.7|5292.5|5289.7|5292.5|5289.7|5292.5|5289.7|0
1609742420000|2021-01-04 06:40:20|5293|5290.2|5293|5290.2|5293|5290.2|5293|5290.2|11
1609742430000|2021-01-04 06:40:30|5293.8|5291|5294|5291.2|5294|5291.2|5293.8|5291|2
1609742440000|2021-01-04 06:40:40|5293.1|5290.3|5294|5291.2|5294|5291.2|5293.1|5290.3|2
1609742450000|2021-01-04 06:40:50|5295.6|5292.8|5295.2|5292.4|5295.6|5292.8|5295.2|5292.4|3
1609742460000|2021-01-04 06:41:00|5295|5292.2|5295.1|5292.3|5296|5293.2|5295|5292.2|6
1609742470000|2021-01-04 06:41:10|5295|5292.2|5295|5292.2|5295|5292.2|5295|5292.2|0
1609742480000|2021-01-04 06:41:20|||||||||3
1609742490000|2021-01-04 06:41:30|5296|5293.2|5295|5292.2|5296|5293.2|5295|5292.2|3
1609742500000|2021-01-04 06:41:40|5294.6|5291.8|5294|5291.2|5294.6|5291.8|5293.6|5290.8|0
1609742510000|2021-01-04 06:41:50|5294.2|5291.4|5295|5292.2|5295|5292.2|5294.2|5291.4|1
1609742520000|2021-01-04 06:42:00|5294.5|5291.7|5293.6|5290.8|5294.6|5291.8|5293|5290.2|16
1609742530000|2021-01-04 06:42:10|5294|5291.2|5292.6|5289.8|5294|5291.2|5292.6|5289.8|4
1609742540000|2021-01-04 06:42:20|5296.8|5294|5297.1|5294.3|5297.1|5294.3|5296.1|5293.3|24
1609742550000|2021-01-04 06:42:30|5297|5294.2|5299|5296.2|5299.8|5297|5297|5294.2|7
1609742560000|2021-01-04 06:42:40|5300|5297.2|5300.2|5297.4|5301.6|5298.8|5300|5297.2|30
1609742570000|2021-01-04 06:42:50|5300|5297.2|5300.4|5297.6|5301|5298.2|5300|5297.2|1
1609742580000|2021-01-04 06:43:00|5300.6|5297.8|5300|5297.2|5301|5298.2|5300|5297.2|4
1609742590000|2021-01-04 06:43:10|5300.6|5297.8|5300.6|5297.8|5300.6|5297.8|5300.6|5297.8|1
1609742600000|2021-01-04 06:43:20|5301|5298.2|5300.6|5297.8|5301|5298.2|5300.6|5297.8|0
1609742610000|2021-01-04 06:43:30|5300.1|5297.3|5302.5|5299.7|5302.5|5299.7|5300.1|5297.3|4
1609742620000|2021-01-04 06:43:40|5302.9|5300.1|5302.4|5299.6|5303|5300.2|5302.2|5299.4|6
1609742630000|2021-01-04 06:43:50|5302|5299.2|5303|5300.2|5303.4|5300.6|5301.4|5298.6|3
1609742640000|2021-01-04 06:44:00|5303.4|5300.6|5302.5|5299.7|5303.4|5300.6|5302.5|5299.7|7
1609742650000|2021-01-04 06:44:10|5302.9|5300.1|5301|5298.2|5303|5300.2|5301|5298.2|11
1609742660000|2021-01-04 06:44:20|5301.4|5298.6|5302.8|5300|5302.8|5300|5301.4|5298.6|2
1609742670000|2021-01-04 06:44:30|5303|5300.2|5302|5299.2|5303|5300.2|5302|5299.2|7
1609742680000|2021-01-04 06:44:40|5301.6|5298.8|5301.5|5298.7|5301.6|5298.8|5301.4|5298.6|0
1609742700000|2021-01-04 06:45:00|5301.4|5298.6|5300.5|5297.7|5301.5|5298.7|5300.5|5297.7|12
1609742710000|2021-01-04 06:45:10|5300|5297.2|5299|5296.2|5300|5297.2|5298.4|5295.6|5
1609742720000|2021-01-04 06:45:20|5300|5297.2|5300.5|5297.7|5300.5|5297.7|5300|5297.2|2
1609742730000|2021-01-04 06:45:30|5299.9|5297.1|5299.5|5296.7|5299.9|5297.1|5299.5|5296.7|1
1609742740000|2021-01-04 06:45:40|5300|5297.2|5301|5298.2|5301|5298.2|5300|5297.2|1
1609742750000|2021-01-04 06:45:50|5300.6|5297.8|5300|5297.2|5301|5298.2|5300|5297.2|6
1609742760000|2021-01-04 06:46:00|5300.8|5298|5300.1|5297.3|5301|5298.2|5299.5|5296.7|4
1609742770000|2021-01-04 06:46:10|5300.6|5297.8|5300.2|5297.4|5301.1|5298.3|5300.2|5297.4|18
1609742780000|2021-01-04 06:46:20|5299.6|5296.8|5299.6|5296.8|5299.6|5296.8|5299.6|5296.8|0
1609742810000|2021-01-04 06:46:50|5300.6|5297.8|5301.2|5298.4|5301.9|5299.1|5299.1|5296.3|18
1609742820000|2021-01-04 06:47:00|5301|5298.2|5301.6|5298.8|5302.1|5299.3|5300.6|5297.8|6
1609742830000|2021-01-04 06:47:10|5302|5299.2|5302|5299.2|5302|5299.2|5302|5299.2|0
1609742840000|2021-01-04 06:47:20|5303.1|5300.3|5305|5302.2|5305|5302.2|5303.1|5300.3|5
1609742850000|2021-01-04 06:47:30|5304.6|5301.8|5304.6|5301.8|5305.4|5302.6|5304.1|5301.3|7
1609742860000|2021-01-04 06:47:40|5305|5302.2|5304|5301.2|5305|5302.2|5304|5301.2|2
1609742870000|2021-01-04 06:47:50|5305.1|5302.3|5307.1|5304.3|5307.4|5304.6|5304.6|5301.8|27
1609742880000|2021-01-04 06:48:00|5307|5304.2|5305.1|5302.3|5307.5|5304.7|5305|5302.2|15
1609742890000|2021-01-04 06:48:10|5305|5302.2|5304.1|5301.3|5305|5302.2|5304.1|5301.3|4
1609742900000|2021-01-04 06:48:20|5304|5301.2|5303|5300.2|5304|5301.2|5303|5300.2|40
1609742910000|2021-01-04 06:48:30|5302.2|5299.4|5300.6|5297.8|5302.2|5299.4|5299.6|5296.8|19
1609742920000|2021-01-04 06:48:40|5300|5297.2|5302|5299.2|5302|5299.2|5300|5297.2|13
1609742930000|2021-01-04 06:48:50|5302.6|5299.8|5301.1|5298.3|5303|5300.2|5301.1|5298.3|5
1609742940000|2021-01-04 06:49:00|5301|5298.2|5301|5298.2|5301|5298.2|5300.6|5297.8|7
1609742950000|2021-01-04 06:49:10|5300|5297.2|5302|5299.2|5302|5299.2|5299.6|5296.8|8
1609742960000|2021-01-04 06:49:20|5302.4|5299.6|5302|5299.2|5302.6|5299.8|5302|5299.2|1
1609742970000|2021-01-04 06:49:30|5302.4|5299.6|5301.4|5298.6|5302.4|5299.6|5301|5298.2|2
1609742980000|2021-01-04 06:49:40|5300.7|5297.9|5301.6|5298.8|5302|5299.2|5300|5297.2|7
1609742990000|2021-01-04 06:49:50|5302|5299.2|5302|5299.2|5302|5299.2|5301.6|5298.8|0
1609743000000|2021-01-04 06:50:00|5301.6|5298.8|5301.1|5298.3|5301.6|5298.8|5301.1|5298.3|3
1609743010000|2021-01-04 06:50:10|5301|5298.2|5302|5299.2|5302|5299.2|5301|5298.2|5
1609743030000|2021-01-04 06:50:30|5302.4|5299.6|5301.5|5298.7|5302.5|5299.7|5300|5297.2|34
1609743040000|2021-01-04 06:50:40|5301.6|5298.8|5300.6|5297.8|5301.6|5298.8|5300.6|5297.8|3
1609743060000|2021-01-04 06:51:00|5300.2|5297.4|5300.1|5297.3|5300.2|5297.4|5300.1|5297.3|6
1609743070000|2021-01-04 06:51:10|5300|5297.2|5300|5297.2|5300|5297.2|5299.6|5296.8|0
1609743090000|2021-01-04 06:51:30|5299.6|5296.8|5300|5297.2|5300.1|5297.3|5299.6|5296.8|2
1609743110000|2021-01-04 06:51:50|5299.1|5296.3|5299|5296.2|5299.1|5296.3|5299|5296.2|7
1609743120000|2021-01-04 06:52:00|5298.1|5295.3|5298.1|5295.3|5298.1|5295.3|5298.1|5295.3|6
1609743130000|2021-01-04 06:52:10|5297.2|5294.4|5294.1|5291.3|5297.2|5294.4|5294.1|5291.3|9
1609743140000|2021-01-04 06:52:20|5294|5291.2|5294|5291.2|5294|5291.2|5293.6|5290.8|3
1609743150000|2021-01-04 06:52:30|5293.6|5290.8|5293.6|5290.8|5294|5291.2|5293.6|5290.8|2
1609743160000|2021-01-04 06:52:40|5293.1|5290.3|5294|5291.2|5294|5291.2|5292.6|5289.8|3
1609743170000|2021-01-04 06:52:50|5293.1|5290.3|5293.1|5290.3|5293.6|5290.8|5293|5290.2|1
1609743180000|2021-01-04 06:53:00|5293|5290.2|5292.6|5289.8|5293|5290.2|5292.6|5289.8|0
1609743190000|2021-01-04 06:53:10|5293|5290.2|5293.6|5290.8|5293.6|5290.8|5293|5290.2|1
1609743210000|2021-01-04 06:53:30|5294|5291.2|5294|5291.2|5294|5291.2|5293.1|5290.3|11
1609743220000|2021-01-04 06:53:40|5293.6|5290.8|5293.6|5290.8|5294|5291.2|5293.6|5290.8|0
1609743230000|2021-01-04 06:53:50|5294|5291.2|5295.6|5292.8|5295.6|5292.8|5294|5291.2|3
1609743240000|2021-01-04 06:54:00|5295.1|5292.3|5294|5291.2|5295.1|5292.3|5293.5|5290.7|7
1609743250000|2021-01-04 06:54:10|5292.1|5289.3|5290.1|5287.3|5292.1|5289.3|5289.6|5286.8|25
1609743260000|2021-01-04 06:54:20|5290.2|5287.4|5291.1|5288.3|5291.1|5288.3|5290.2|5287.4|2
1609743270000|2021-01-04 06:54:30|5291|5288.2|5291|5288.2|5291|5288.2|5291|5288.2|1
1609743280000|2021-01-04 06:54:40|5291.4|5288.6|5292|5289.2|5292|5289.2|5291.4|5288.6|0
1609743290000|2021-01-04 06:54:50|5291.6|5288.8|5288.2|5285.4|5291.6|5288.8|5288.2|5285.4|59
1609743300000|2021-01-04 06:55:00|5288.1|5285.3|5289|5286.2|5289|5286.2|5288.1|5285.3|5
1609743310000|2021-01-04 06:55:10|5289.1|5286.3|5288.5|5285.7|5289.1|5286.3|5288.1|5285.3|21
1609743320000|2021-01-04 06:55:20|5288.6|5285.8|5288.2|5285.4|5289|5286.2|5288.1|5285.3|3
1609743330000|2021-01-04 06:55:30|5288.1|5285.3|5289|5286.2|5289|5286.2|5288.1|5285.3|4
1609743340000|2021-01-04 06:55:40|5288.6|5285.8|5289|5286.2|5289|5286.2|5288.6|5285.8|0
1609743350000|2021-01-04 06:55:50|5289.1|5286.3|5289.1|5286.3|5289.1|5286.3|5289.1|5286.3|1
1609743360000|2021-01-04 06:56:00|5289|5286.2|5288.1|5285.3|5289|5286.2|5288.1|5285.3|5
1609743370000|2021-01-04 06:56:10|5288.6|5285.8|5288.2|5285.4|5289|5286.2|5288.2|5285.4|1
1609743380000|2021-01-04 06:56:20|5288|5285.2|5287.9|5285.1|5288|5285.2|5287.9|5285.1|29
1609743390000|2021-01-04 06:56:30|5288|5285.2|5288|5285.2|5288|5285.2|5287.6|5284.8|3
1609743400000|2021-01-04 06:56:40|5288.8|5286|5290.6|5287.8|5290.6|5287.8|5288.8|5286|8
1609743410000|2021-01-04 06:56:50|5290|5287.2|5287.9|5285.1|5290|5287.2|5287.9|5285.1|9
1609743420000|2021-01-04 06:57:00|5287|5284.2|5287|5284.2|5287.4|5284.6|5286.5|5283.7|29
1609743430000|2021-01-04 06:57:10|5286.6|5283.8|5287|5284.2|5287|5284.2|5286.5|5283.7|1
1609743440000|2021-01-04 06:57:20|5286.5|5283.7|5284.4|5281.6|5287|5284.2|5284.4|5281.6|23
1609743450000|2021-01-04 06:57:30|5284.5|5281.7|5284.9|5282.1|5284.9|5282.1|5284|5281.2|7
1609743460000|2021-01-04 06:57:40|5284.5|5281.7|5283.5|5280.7|5284.5|5281.7|5283.5|5280.7|14
1609743470000|2021-01-04 06:57:50|5283.9|5281.1|5283.9|5281.1|5284.4|5281.6|5283.5|5280.7|12
1609743480000|2021-01-04 06:58:00|5284|5281.2|5284.5|5281.7|5284.5|5281.7|5284|5281.2|3
1609743490000|2021-01-04 06:58:10|5284.9|5282.1|5284.9|5282.1|5284.9|5282.1|5284.9|5282.1|1
1609743500000|2021-01-04 06:58:20|||||||||1
1609743510000|2021-01-04 06:58:30|||||||||5
1609743520000|2021-01-04 06:58:40|5285.9|5283.1|5285|5282.2|5286|5283.2|5285|5282.2|8
1609743530000|2021-01-04 06:58:50|5285.4|5282.6|5285.5|5282.7|5285.5|5282.7|5285.4|5282.6|3
1609743540000|2021-01-04 06:59:00|5285.4|5282.6|5285.9|5283.1|5285.9|5283.1|5285|5282.2|1
1609743550000|2021-01-04 06:59:10|5286|5283.2|5285.9|5283.1|5286|5283.2|5285.4|5282.6|5
1609743560000|2021-01-04 06:59:20|5285.8|5283|5285.4|5282.6|5285.8|5283|5285.4|5282.6|2
1609743570000|2021-01-04 06:59:30|5285.5|5282.7|5285.5|5282.7|5285.5|5282.7|5285.5|5282.7|0
1609743580000|2021-01-04 06:59:40|5285.4|5282.6|5285.4|5282.6|5285.9|5283.1|5285.4|5282.6|8
1609743590000|2021-01-04 06:59:50|5285.5|5282.7|5284.5|5281.7|5285.5|5282.7|5283.9|5281.1|9
1609743600000|2021-01-04 07:00:00|5284.4|5281.6|5290.4|5287.6|5292.3|5289.5|5284|5281.2|82
1609743610000|2021-01-04 07:00:10|5291|5288.2|5292|5289.2|5292|5289.2|5290.4|5287.6|3
1609743620000|2021-01-04 07:00:20|5291.9|5289.1|5291|5288.2|5291.9|5289.1|5291|5288.2|8
1609743630000|2021-01-04 07:00:30|5291.4|5288.6|5291.9|5289.1|5291.9|5289.1|5291.4|5288.6|4
1609743640000|2021-01-04 07:00:40|5292|5289.2|5294|5291.2|5294|5291.2|5292|5289.2|18
1609743650000|2021-01-04 07:00:50|5294.4|5291.6|5296.4|5293.6|5296.9|5294.1|5294|5291.2|12
1609743660000|2021-01-04 07:01:00|5296|5293.2|5295.5|5292.7|5296.9|5294.1|5295.2|5292.4|21
1609743670000|2021-01-04 07:01:10|5295.8|5293|5293.4|5290.6|5295.8|5293|5293|5290.2|22
1609743680000|2021-01-04 07:01:20|5293.8|5291|5294|5291.2|5294|5291.2|5293.8|5291|0
1609743690000|2021-01-04 07:01:30|5293.6|5290.8|5295|5292.2|5295|5292.2|5293.6|5290.8|32
1609743700000|2021-01-04 07:01:40|5295.9|5293.1|5297|5294.2|5297|5294.2|5295.9|5293.1|2
1609743710000|2021-01-04 07:01:50|5297.9|5295.1|5297|5294.2|5297.9|5295.1|5297|5294.2|7
1609743720000|2021-01-04 07:02:00|5297.4|5294.6|5297.9|5295.1|5298|5295.2|5297|5294.2|28
1609743730000|2021-01-04 07:02:10|5297.4|5294.6|5297.9|5295.1|5297.9|5295.1|5297.4|5294.6|1
1609743750000|2021-01-04 07:02:30|5298|5295.2|5297.9|5295.1|5298|5295.2|5297|5294.2|120
1609743760000|2021-01-04 07:02:40|5299|5296.2|5300|5297.2|5300|5297.2|5299|5296.2|30
1609743770000|2021-01-04 07:02:50|5299|5296.2|5300|5297.2|5300|5297.2|5299|5296.2|6
1609743780000|2021-01-04 07:03:00|5299.6|5296.8|5299.1|5296.3|5300|5297.2|5299.1|5296.3|1
1609743790000|2021-01-04 07:03:10|5299|5296.2|5298|5295.2|5299|5296.2|5298|5295.2|12
1609743800000|2021-01-04 07:03:20|5299|5296.2|5298.2|5295.4|5300|5297.2|5298.2|5295.4|12
1609743810000|2021-01-04 07:03:30|5298|5295.2|5298|5295.2|5299|5296.2|5298|5295.2|5
1609743820000|2021-01-04 07:03:40|5298.2|5295.4|5299.1|5296.3|5300|5297.2|5298.2|5295.4|13
1609743830000|2021-01-04 07:03:50|5299|5296.2|5302.4|5299.6|5303.4|5300.6|5299|5296.2|31
1609743840000|2021-01-04 07:04:00|5303|5300.2|5303.4|5300.6|5303.4|5300.6|5302|5299.2|13
1609743850000|2021-01-04 07:04:10|5303.5|5300.7|5303|5300.2|5303.9|5301.1|5303|5300.2|17
1609743860000|2021-01-04 07:04:20|5302|5299.2|5304|5301.2|5304|5301.2|5302|5299.2|43
1609743870000|2021-01-04 07:04:30|5303|5300.2|5303|5300.2|5304|5301.2|5303|5300.2|21
1609743880000|2021-01-04 07:04:40|5303.4|5300.6|5303|5300.2|5303.4|5300.6|5303|5300.2|0
1609743890000|2021-01-04 07:04:50|5303.8|5301|5303|5300.2|5304|5301.2|5303|5300.2|10
1609743900000|2021-01-04 07:05:00|5303.4|5300.6|5304.9|5302.1|5305|5302.2|5303|5300.2|25
1609743910000|2021-01-04 07:05:10|5305|5302.2|5304|5301.2|5305|5302.2|5304|5301.2|6
1609743920000|2021-01-04 07:05:20|5304.9|5302.1|5304.4|5301.6|5304.9|5302.1|5303.9|5301.1|3
1609743930000|2021-01-04 07:05:30|5304|5301.2|5304|5301.2|5304.4|5301.6|5304|5301.2|0
1609743940000|2021-01-04 07:05:40|5304.4|5301.6|5301|5298.2|5304.4|5301.6|5301|5298.2|22
1609743950000|2021-01-04 07:05:50|5300.5|5297.7|5304.1|5301.3|5304.5|5301.7|5299.9|5297.1|43
1609743960000|2021-01-04 07:06:00|5304|5301.2|5304|5301.2|5304.1|5301.3|5304|5301.2|5
1609743970000|2021-01-04 07:06:10|5303.5|5300.7|5303|5300.2|5304|5301.2|5303|5300.2|11
1609743980000|2021-01-04 07:06:20|5303.4|5300.6|5303.5|5300.7|5303.5|5300.7|5303|5300.2|3
1609743990000|2021-01-04 07:06:30|5303|5300.2|5303|5300.2|5303|5300.2|5303|5300.2|0
1609744000000|2021-01-04 07:06:40|5302.1|5299.3|5301|5298.2|5302.1|5299.3|5301|5298.2|5
1609744010000|2021-01-04 07:06:50|5301.4|5298.6|5301|5298.2|5301.4|5298.6|5301|5298.2|0
1609744020000|2021-01-04 07:07:00|5301.8|5299|5302|5299.2|5303.9|5301.1|5301.8|5299|8
1609744030000|2021-01-04 07:07:10|5301.6|5298.8|5301.9|5299.1|5301.9|5299.1|5301.5|5298.7|0
1609744040000|2021-01-04 07:07:20|5302|5299.2|5301.1|5298.3|5302|5299.2|5301.1|5298.3|4
1609744050000|2021-01-04 07:07:30|5301|5298.2|5301|5298.2|5301|5298.2|5301|5298.2|0
1609744060000|2021-01-04 07:07:40|5300.4|5297.6|5300|5297.2|5300.4|5297.6|5299.5|5296.7|13
1609744070000|2021-01-04 07:07:50|5299.5|5296.7|5300|5297.2|5300|5297.2|5298.6|5295.8|7
1609744080000|2021-01-04 07:08:00|5299.6|5296.8|5298|5295.2|5300|5297.2|5298|5295.2|0
1609744090000|2021-01-04 07:08:10|5298.2|5295.4|5299|5296.2|5299|5296.2|5298.2|5295.4|8
1609744100000|2021-01-04 07:08:20|5298.6|5295.8|5298|5295.2|5299|5296.2|5298|5295.2|4
1609744110000|2021-01-04 07:08:30|5298.1|5295.3|5298.9|5296.1|5298.9|5296.1|5298.1|5295.3|7
1609744120000|2021-01-04 07:08:40|5299|5296.2|5298|5295.2|5299|5296.2|5297.1|5294.3|8
1609744130000|2021-01-04 07:08:50|5297.5|5294.7|5298.5|5295.7|5298.9|5296.1|5297.5|5294.7|4
1609744140000|2021-01-04 07:09:00|5298.6|5295.8|5299|5296.2|5299|5296.2|5298.6|5295.8|2
1609744160000|2021-01-04 07:09:20|5300|5297.2|5300|5297.2|5301|5298.2|5299.6|5296.8|14
1609744180000|2021-01-04 07:09:40|5299.6|5296.8|5299|5296.2|5299.6|5296.8|5298.1|5295.3|6
1609744190000|2021-01-04 07:09:50|5298.2|5295.4|5299|5296.2|5299|5296.2|5298.1|5295.3|2
1609744200000|2021-01-04 07:10:00|5298.6|5295.8|5298.6|5295.8|5298.6|5295.8|5298.6|5295.8|3
1609744210000|2021-01-04 07:10:10|5299|5296.2|5300.1|5297.3|5300.5|5297.7|5299|5296.2|3
1609744230000|2021-01-04 07:10:30|5300|5297.2|5300|5297.2|5300.1|5297.3|5299|5296.2|4
1609744240000|2021-01-04 07:10:40|5299.5|5296.7|5300|5297.2|5300|5297.2|5299.5|5296.7|0
1609744250000|2021-01-04 07:10:50|5299.6|5296.8|5300.5|5297.7|5300.5|5297.7|5299.6|5296.8|3
1609744260000|2021-01-04 07:11:00|5300.9|5298.1|5303.5|5300.7|5303.6|5300.8|5300.9|5298.1|72
1609744270000|2021-01-04 07:11:10|5304|5301.2|5304|5301.2|5304|5301.2|5304|5301.2|3
1609744280000|2021-01-04 07:11:20|5304.1|5301.3|5304.9|5302.1|5305|5302.2|5304|5301.2|8
1609744290000|2021-01-04 07:11:30|5305|5302.2|5304.1|5301.3|5305|5302.2|5304.1|5301.3|0
1609744300000|2021-01-04 07:11:40|5304|5301.2|5304|5301.2|5304|5301.2|5303.4|5300.6|3
1609744310000|2021-01-04 07:11:50|5304.4|5301.6|5303.5|5300.7|5305.1|5302.3|5303.5|5300.7|7
1609744320000|2021-01-04 07:12:00|5304|5301.2|5303|5300.2|5304|5301.2|5303|5300.2|6
1609744340000|2021-01-04 07:12:20|5304|5301.2|5304|5301.2|5304|5301.2|5304|5301.2|2
1609744350000|2021-01-04 07:12:30|5303.9|5301.1|5303|5300.2|5303.9|5301.1|5303|5300.2|5
1609744370000|2021-01-04 07:12:50|5302.2|5299.4|5300.6|5297.8|5302.2|5299.4|5300.1|5297.3|10
1609744380000|2021-01-04 07:13:00|5301|5298.2|5302|5299.2|5302|5299.2|5301|5298.2|1
1609744390000|2021-01-04 07:13:10|5301.9|5299.1|5301.5|5298.7|5301.9|5299.1|5301.5|5298.7|1
1609744400000|2021-01-04 07:13:20|5302|5299.2|5301.2|5298.4|5302.1|5299.3|5301.2|5298.4|14
1609744410000|2021-01-04 07:13:30|5301|5298.2|5302|5299.2|5302|5299.2|5301|5298.2|5
1609744430000|2021-01-04 07:13:50|5303|5300.2|5303|5300.2|5303|5300.2|5303|5300.2|2
1609744440000|2021-01-04 07:14:00|5302.1|5299.3|5301|5298.2|5302.1|5299.3|5301|5298.2|12
1609744450000|2021-01-04 07:14:10|5300.6|5297.8|5300.6|5297.8|5300.6|5297.8|5300.6|5297.8|1
1609744460000|2021-01-04 07:14:20|5300|5297.2|5300|5297.2|5300|5297.2|5299.1|5296.3|6
1609744470000|2021-01-04 07:14:30|5300.4|5297.6|5300.6|5297.8|5300.6|5297.8|5300.4|5297.6|2
1609744480000|2021-01-04 07:14:40|5300.4|5297.6|5299.6|5296.8|5300.4|5297.6|5299.6|5296.8|0
1609744490000|2021-01-04 07:14:50|5299.1|5296.3|5299.1|5296.3|5299.1|5296.3|5299.1|5296.3|0
1609744500000|2021-01-04 07:15:00|5299|5296.2|5301|5298.2|5301|5298.2|5299|5296.2|1
1609744510000|2021-01-04 07:15:10|||||||||1
1609744520000|2021-01-04 07:15:20|5300|5297.2|5300|5297.2|5300|5297.2|5300|5297.2|50
1609744530000|2021-01-04 07:15:30|5299.6|5296.8|5300|5297.2|5300|5297.2|5299.6|5296.8|4
1609744540000|2021-01-04 07:15:40|5299.6|5296.8|5301|5298.2|5301|5298.2|5299.6|5296.8|16
1609744560000|2021-01-04 07:16:00|||||||||12
1609744570000|2021-01-04 07:16:10|5301.1|5298.3|5301.1|5298.3|5301.1|5298.3|5301.1|5298.3|0
1609744580000|2021-01-04 07:16:20|5301|5298.2|5301|5298.2|5301|5298.2|5301|5298.2|3
1609744590000|2021-01-04 07:16:30|||||||||34
1609744600000|2021-01-04 07:16:40|5301.1|5298.3|5301.1|5298.3|5301.1|5298.3|5301|5298.2|83
1609744610000|2021-01-04 07:16:50|||||||||109
1609744620000|2021-01-04 07:17:00|5301.4|5298.6|5305|5302.2|5305|5302.2|5301.4|5298.6|22
1609744630000|2021-01-04 07:17:10|5304.2|5301.4|5304|5301.2|5305|5302.2|5304|5301.2|18
1609744640000|2021-01-04 07:17:20|5305|5302.2|5304.5|5301.7|5305.1|5302.3|5304|5301.2|8
1609744650000|2021-01-04 07:17:30|5305|5302.2|5304.9|5302.1|5305|5302.2|5304|5301.2|8
1609744660000|2021-01-04 07:17:40|5306.2|5303.4|5306.5|5303.7|5307|5304.2|5306.1|5303.3|28
1609744670000|2021-01-04 07:17:50|5306.1|5303.3|5303.1|5300.3|5306.1|5303.3|5303.1|5300.3|82
1609744680000|2021-01-04 07:18:00|5303|5300.2|5302.6|5299.8|5303|5300.2|5302|5299.2|9
1609744690000|2021-01-04 07:18:10|5303.1|5300.3|5304.6|5301.8|5304.6|5301.8|5303.1|5300.3|1
1609744710000|2021-01-04 07:18:30|5304|5301.2|5304|5301.2|5304|5301.2|5304|5301.2|7
1609744720000|2021-01-04 07:18:40|5303.1|5300.3|5303.2|5300.4|5304|5301.2|5303.1|5300.3|3
1609744730000|2021-01-04 07:18:50|5303.9|5301.1|5304|5301.2|5304.1|5301.3|5303.6|5300.8|5
1609744740000|2021-01-04 07:19:00|||||||||1
1609744750000|2021-01-04 07:19:10|5304.9|5302.1|5305|5302.2|5305|5302.2|5304.9|5302.1|4
1609744770000|2021-01-04 07:19:30|5304.2|5301.4|5303.6|5300.8|5304.2|5301.4|5303.6|5300.8|5
1609744780000|2021-01-04 07:19:40|5303.1|5300.3|5303.1|5300.3|5303.1|5300.3|5303.1|5300.3|0
1609744790000|2021-01-04 07:19:50|5304|5301.2|5303.6|5300.8|5304|5301.2|5303.6|5300.8|2
1609744800000|2021-01-04 07:20:00|5304|5301.2|5305|5302.2|5305|5302.2|5303.6|5300.8|4
1609744810000|2021-01-04 07:20:10|5304.2|5301.4|5304.1|5301.3|5304.2|5301.4|5304.1|5301.3|1
1609744820000|2021-01-04 07:20:20|||||||||4
1609744830000|2021-01-04 07:20:30|5304|5301.2|5304|5301.2|5304|5301.2|5304|5301.2|0
1609744840000|2021-01-04 07:20:40|5303.1|5300.3|5303.1|5300.3|5303.1|5300.3|5303.1|5300.3|4
1609744850000|2021-01-04 07:20:50|5302.3|5299.5|5301|5298.2|5302.3|5299.5|5300.1|5297.3|46
1609744860000|2021-01-04 07:21:00|5300.1|5297.3|5301.2|5298.4|5301.6|5298.8|5300.1|5297.3|9
1609744870000|2021-01-04 07:21:10|5301|5298.2|5301.1|5298.3|5301.6|5298.8|5301|5298.2|1
1609744880000|2021-01-04 07:21:20|5300.9|5298.1|5300.1|5297.3|5300.9|5298.1|5300.1|5297.3|5
1609744890000|2021-01-04 07:21:30|5300|5297.2|5300|5297.2|5300|5297.2|5299.1|5296.3|3
1609744900000|2021-01-04 07:21:40|5299.2|5296.4|5299.1|5296.3|5299.2|5296.4|5299.1|5296.3|5
1609744910000|2021-01-04 07:21:50|5299|5296.2|5299|5296.2|5299|5296.2|5299|5296.2|4
1609744920000|2021-01-04 07:22:00|5300.5|5297.7|5300.5|5297.7|5300.5|5297.7|5300.1|5297.3|22
1609744930000|2021-01-04 07:22:10|5300.1|5297.3|5299.5|5296.7|5300.1|5297.3|5299.5|5296.7|3
1609744940000|2021-01-04 07:22:20|5300|5297.2|5300|5297.2|5300.9|5298.1|5300|5297.2|35
1609744950000|2021-01-04 07:22:30|5302|5299.2|5304|5301.2|5305|5302.2|5302|5299.2|30
1609744960000|2021-01-04 07:22:40|5303.9|5301.1|5303|5300.2|5303.9|5301.1|5303|5300.2|1
1609744980000|2021-01-04 07:23:00|5304|5301.2|5304|5301.2|5304|5301.2|5304|5301.2|1
1609744990000|2021-01-04 07:23:10|5303.9|5301.1|5300|5297.2|5303.9|5301.1|5300|5297.2|21
1609745000000|2021-01-04 07:23:20|5299.6|5296.8|5299.8|5297|5299.8|5297|5299|5296.2|2
1609745010000|2021-01-04 07:23:30|5299.9|5297.1|5299.5|5296.7|5299.9|5297.1|5299.5|5296.7|0
1609745020000|2021-01-04 07:23:40|5299.9|5297.1|5299.4|5296.6|5299.9|5297.1|5299.4|5296.6|2
1609745030000|2021-01-04 07:23:50|5299|5296.2|5297.8|5295|5299|5296.2|5297.4|5294.6|3
1609745040000|2021-01-04 07:24:00|5297.9|5295.1|5296.9|5294.1|5298|5295.2|5296.4|5293.6|58
1609745050000|2021-01-04 07:24:10|5297|5294.2|5297.4|5294.6|5298|5295.2|5297|5294.2|10
1609745060000|2021-01-04 07:24:20|5298|5295.2|5297|5294.2|5298.9|5296.1|5297|5294.2|17
1609745080000|2021-01-04 07:24:40|||||||||1
1609745090000|2021-01-04 07:24:50|5297.5|5294.7|5297.5|5294.7|5298.9|5296.1|5297.1|5294.3|12
1609745100000|2021-01-04 07:25:00|5297.4|5294.6|5297|5294.2|5297.4|5294.6|5297|5294.2|10
1609745120000|2021-01-04 07:25:20|5298.9|5296.1|5299.4|5296.6|5299.4|5296.6|5298.9|5296.1|17
1609745130000|2021-01-04 07:25:30|5299.9|5297.1|5299.4|5296.6|5299.9|5297.1|5298.9|5296.1|9
1609745150000|2021-01-04 07:25:50|5298.9|5296.1|5298.9|5296.1|5298.9|5296.1|5298.9|5296.1|0
1609745160000|2021-01-04 07:26:00|5299|5296.2|5299.9|5297.1|5299.9|5297.1|5299|5296.2|5
1609745180000|2021-01-04 07:26:20|5300.9|5298.1|5300.9|5298.1|5300.9|5298.1|5300.9|5298.1|3
1609745190000|2021-01-04 07:26:30|5301.7|5298.9|5301.9|5299.1|5301.9|5299.1|5301.7|5298.9|2
1609745200000|2021-01-04 07:26:40|5302.4|5299.6|5302.9|5300.1|5302.9|5300.1|5302.4|5299.6|4
1609745210000|2021-01-04 07:26:50|5302.7|5299.9|5300|5297.2|5302.7|5299.9|5300|5297.2|20
1609745220000|2021-01-04 07:27:00|5300.4|5297.6|5301.9|5299.1|5301.9|5299.1|5299.9|5297.1|9
1609745230000|2021-01-04 07:27:10|||||||||1
1609745240000|2021-01-04 07:27:20|5300.5|5297.7|5299.9|5297.1|5300.9|5298.1|5299.9|5297.1|11
1609745250000|2021-01-04 07:27:30|5300.4|5297.6|5300.4|5297.6|5300.4|5297.6|5300|5297.2|2
1609745260000|2021-01-04 07:27:40|5300|5297.2|5300|5297.2|5300|5297.2|5300|5297.2|0
1609745270000|2021-01-04 07:27:50|5300.8|5298|5300.4|5297.6|5300.9|5298.1|5300.4|5297.6|2
1609745280000|2021-01-04 07:28:00|5300.8|5298|5300.9|5298.1|5300.9|5298.1|5300.8|5298|1
1609745290000|2021-01-04 07:28:10|||||||||1
1609745300000|2021-01-04 07:28:20|5299.9|5297.1|5299.9|5297.1|5299.9|5297.1|5299.9|5297.1|6
1609745310000|2021-01-04 07:28:30|5300.9|5298.1|5299.9|5297.1|5300.9|5298.1|5299.9|5297.1|4
1609745320000|2021-01-04 07:28:40|5300|5297.2|5300|5297.2|5300|5297.2|5300|5297.2|0
1609745340000|2021-01-04 07:29:00|5300.4|5297.6|5300.4|5297.6|5300.9|5298.1|5300.4|5297.6|1
1609745350000|2021-01-04 07:29:10|5300.8|5298|5300.9|5298.1|5300.9|5298.1|5300.8|5298|0
1609745360000|2021-01-04 07:29:20|5301.7|5298.9|5301.9|5299.1|5302.9|5300.1|5301.1|5298.3|29
1609745370000|2021-01-04 07:29:30|5302|5299.2|5303.9|5301.1|5303.9|5301.1|5302|5299.2|12
1609745380000|2021-01-04 07:29:40|5303.1|5300.3|5302.9|5300.1|5303.1|5300.3|5302.9|5300.1|3
1609745390000|2021-01-04 07:29:50|5301.9|5299.1|5301.5|5298.7|5301.9|5299.1|5301.5|5298.7|1
1609745400000|2021-01-04 07:30:00|5301.9|5299.1|5303.9|5301.1|5303.9|5301.1|5301.9|5299.1|3
1609745410000|2021-01-04 07:30:10|5303.5|5300.7|5303.9|5301.1|5303.9|5301.1|5303.5|5300.7|20
1609745420000|2021-01-04 07:30:20|5302.9|5300.1|5300.9|5298.1|5302.9|5300.1|5300.9|5298.1|31
1609745430000|2021-01-04 07:30:30|5300.4|5297.6|5300|5297.2|5300.9|5298.1|5300|5297.2|4
1609745440000|2021-01-04 07:30:40|5300.9|5298.1|5300.4|5297.6|5300.9|5298.1|5300.4|5297.6|1
1609745450000|2021-01-04 07:30:50|5299.9|5297.1|5298.9|5296.1|5299.9|5297.1|5298.9|5296.1|4
1609745460000|2021-01-04 07:31:00|5298.4|5295.6|5299.4|5296.6|5299.4|5296.6|5298|5295.2|7
1609745470000|2021-01-04 07:31:10|5299|5296.2|5299.4|5296.6|5299.4|5296.6|5298.9|5296.1|2
1609745480000|2021-01-04 07:31:20|5299|5296.2|5299.4|5296.6|5299.4|5296.6|5299|5296.2|1
1609745500000|2021-01-04 07:31:40|5299|5296.2|5298.9|5296.1|5299.4|5296.6|5298.9|5296.1|1
1609745510000|2021-01-04 07:31:50|5298|5295.2|5296.4|5293.6|5298|5295.2|5296.4|5293.6|18
1609745520000|2021-01-04 07:32:00|5296.9|5294.1|5296|5293.2|5297|5294.2|5296|5293.2|4
1609745530000|2021-01-04 07:32:10|5296.1|5293.3|5299|5296.2|5299.4|5296.6|5296.1|5293.3|51
1609745540000|2021-01-04 07:32:20|5298.9|5296.1|5298.2|5295.4|5299|5296.2|5298.2|5295.4|7
1609745550000|2021-01-04 07:32:30|5298|5295.2|5297.9|5295.1|5298|5295.2|5297.9|5295.1|23
1609745560000|2021-01-04 07:32:40|5298.7|5295.9|5298|5295.2|5298.9|5296.1|5298|5295.2|1
1609745570000|2021-01-04 07:32:50|5298.9|5296.1|5298|5295.2|5298.9|5296.1|5298|5295.2|5
1609745580000|2021-01-04 07:33:00|5296.4|5293.6|5295.6|5292.8|5296.4|5293.6|5295.6|5292.8|17
1609745590000|2021-01-04 07:33:10|5295.8|5293|5296|5293.2|5296|5293.2|5295|5292.2|4
1609745600000|2021-01-04 07:33:20|5296.4|5293.6|5296.4|5293.6|5296.9|5294.1|5296|5293.2|5
1609745610000|2021-01-04 07:33:30|5296|5293.2|5295.9|5293.1|5296|5293.2|5295.4|5292.6|1
1609745620000|2021-01-04 07:33:40|5296|5293.2|5296|5293.2|5296|5293.2|5296|5293.2|25
1609745630000|2021-01-04 07:33:50|5297|5294.2|5297|5294.2|5297|5294.2|5296.4|5293.6|8
1609745640000|2021-01-04 07:34:00|5297.5|5294.7|5297.5|5294.7|5297.5|5294.7|5297.5|5294.7|9
1609745650000|2021-01-04 07:34:10|5297.1|5294.3|5297.5|5294.7|5297.5|5294.7|5297.1|5294.3|0
1609745660000|2021-01-04 07:34:20|5297.9|5295.1|5298.4|5295.6|5298.4|5295.6|5297.9|5295.1|2
1609745670000|2021-01-04 07:34:30|5298|5295.2|5296.1|5293.3|5298|5295.2|5296.1|5293.3|13
1609745680000|2021-01-04 07:34:40|5296.4|5293.6|5296.4|5293.6|5296.4|5293.6|5296|5293.2|2
1609745690000|2021-01-04 07:34:50|5296.8|5294|5296.9|5294.1|5296.9|5294.1|5295|5292.2|45
1609745700000|2021-01-04 07:35:00|5297|5294.2|5297|5294.2|5297|5294.2|5296|5293.2|140
1609745720000|2021-01-04 07:35:20|||||||||1
1609745730000|2021-01-04 07:35:30|5296.8|5294|5296.8|5294|5297|5294.2|5296.4|5293.6|2
1609745740000|2021-01-04 07:35:40|5297.4|5294.6|5297|5294.2|5297.5|5294.7|5297|5294.2|8
1609745750000|2021-01-04 07:35:50|5297.4|5294.6|5295|5292.2|5297.4|5294.6|5294.9|5292.1|26
1609745760000|2021-01-04 07:36:00|5295.4|5292.6|5296|5293.2|5296|5293.2|5295|5292.2|3
1609745780000|2021-01-04 07:36:20|5295.5|5292.7|5295|5292.2|5295.5|5292.7|5295|5292.2|41
1609745790000|2021-01-04 07:36:30|5295.4|5292.6|5294.9|5292.1|5295.9|5293.1|5294.9|5292.1|3
1609745800000|2021-01-04 07:36:40|5295.4|5292.6|5295.4|5292.6|5295.5|5292.7|5295|5292.2|1
1609745810000|2021-01-04 07:36:50|5295.1|5292.3|5295.4|5292.6|5295.4|5292.6|5295|5292.2|2
1609745820000|2021-01-04 07:37:00|5295|5292.2|5295|5292.2|5295.4|5292.6|5295|5292.2|1
1609745830000|2021-01-04 07:37:10|5296|5293.2|5296|5293.2|5296|5293.2|5296|5293.2|2
1609745840000|2021-01-04 07:37:20|5295.4|5292.6|5295|5292.2|5295.4|5292.6|5295|5292.2|0
1609745850000|2021-01-04 07:37:30|5294.7|5291.9|5293.5|5290.7|5294.7|5291.9|5293|5290.2|24
1609745860000|2021-01-04 07:37:40|5293.9|5291.1|5294|5291.2|5294|5291.2|5293.9|5291.1|0
1609745870000|2021-01-04 07:37:50|5293.4|5290.6|5293|5290.2|5293.4|5290.6|5293|5290.2|9
1609745880000|2021-01-04 07:38:00|5293.9|5291.1|5294.5|5291.7|5294.9|5292.1|5293.9|5291.1|5
1609745890000|2021-01-04 07:38:10|5294|5291.2|5294.4|5291.6|5295|5292.2|5294|5291.2|9
1609745910000|2021-01-04 07:38:30|5294|5291.2|5294|5291.2|5294|5291.2|5293.4|5290.6|2
1609745920000|2021-01-04 07:38:40|5293.5|5290.7|5294|5291.2|5294|5291.2|5293.5|5290.7|1
1609745930000|2021-01-04 07:38:50|5294.9|5292.1|5294|5291.2|5294.9|5292.1|5294|5291.2|8
1609745940000|2021-01-04 07:39:00|5293.5|5290.7|5293.5|5290.7|5293.5|5290.7|5293.5|5290.7|5
1609745950000|2021-01-04 07:39:10|5293.9|5291.1|5294.4|5291.6|5294.4|5291.6|5293.9|5291.1|0
1609745960000|2021-01-04 07:39:20|5294.9|5292.1|5295|5292.2|5295.4|5292.6|5294.9|5292.1|5
1609745970000|2021-01-04 07:39:30|5295.4|5292.6|5295|5292.2|5296|5293.2|5295|5292.2|8
1609745980000|2021-01-04 07:39:40|5295.4|5292.6|5295|5292.2|5295.4|5292.6|5295|5292.2|1
1609745990000|2021-01-04 07:39:50|5295.4|5292.6|5295.4|5292.6|5296|5293.2|5295|5292.2|9
1609746000000|2021-01-04 07:40:00|5295|5292.2|5295|5292.2|5295|5292.2|5295|5292.2|0
1609746010000|2021-01-04 07:40:10|5295.4|5292.6|5295|5292.2|5295.4|5292.6|5295|5292.2|1
1609746040000|2021-01-04 07:40:40|5294.9|5292.1|5293.5|5290.7|5294.9|5292.1|5293.5|5290.7|36
1609746050000|2021-01-04 07:40:50|5293|5290.2|5293.5|5290.7|5293.9|5291.1|5293|5290.2|6
1609746060000|2021-01-04 07:41:00|5293.1|5290.3|5293.4|5290.6|5293.4|5290.6|5293.1|5290.3|0
1609746070000|2021-01-04 07:41:10|5293.9|5291.1|5294|5291.2|5294|5291.2|5293.9|5291.1|3
1609746080000|2021-01-04 07:41:20|5294.4|5291.6|5294|5291.2|5294.4|5291.6|5294|5291.2|0
1609746090000|2021-01-04 07:41:30|5293.9|5291.1|5293.4|5290.6|5293.9|5291.1|5292.9|5290.1|18
1609746100000|2021-01-04 07:41:40|5293.9|5291.1|5293.5|5290.7|5293.9|5291.1|5293.4|5290.6|0
1609746110000|2021-01-04 07:41:50|5293.8|5291|5294|5291.2|5294.4|5291.6|5293.8|5291|0
1609746120000|2021-01-04 07:42:00|5294.5|5291.7|5294.1|5291.3|5294.5|5291.7|5294.1|5291.3|3
1609746130000|2021-01-04 07:42:10|5294|5291.2|5293.5|5290.7|5294|5291.2|5293.5|5290.7|14
1609746140000|2021-01-04 07:42:20|5293.1|5290.3|5293.1|5290.3|5293.1|5290.3|5293.1|5290.3|1
1609746150000|2021-01-04 07:42:30|5293|5290.2|5293.9|5291.1|5293.9|5291.1|5293|5290.2|0
1609746160000|2021-01-04 07:42:40|||||||||1
1609746180000|2021-01-04 07:43:00|5294|5291.2|5294|5291.2|5294.5|5291.7|5294|5291.2|14
1609746190000|2021-01-04 07:43:10|5294.4|5291.6|5294.9|5292.1|5294.9|5292.1|5294|5291.2|0
1609746200000|2021-01-04 07:43:20|5295.4|5292.6|5295.5|5292.7|5295.5|5292.7|5295.1|5292.3|5
1609746210000|2021-01-04 07:43:30|5295.4|5292.6|5295.9|5293.1|5295.9|5293.1|5295.4|5292.6|0
1609746230000|2021-01-04 07:43:50|5295.1|5292.3|5295.5|5292.7|5295.9|5293.1|5295.1|5292.3|14
1609746240000|2021-01-04 07:44:00|5295.4|5292.6|5295.5|5292.7|5295.5|5292.7|5295|5292.2|3
1609746250000|2021-01-04 07:44:10|5295.9|5293.1|5294.9|5292.1|5295.9|5293.1|5294.9|5292.1|4
1609746260000|2021-01-04 07:44:20|||||||||2
1609746270000|2021-01-04 07:44:30|||||||||22
1609746300000|2021-01-04 07:45:00|5295.9|5293.1|5298|5295.2|5299|5296.2|5295.9|5293.1|109
1609746310000|2021-01-04 07:45:10|5297.9|5295.1|5297.9|5295.1|5297.9|5295.1|5297|5294.2|1
1609746320000|2021-01-04 07:45:20|5298.4|5295.6|5298.9|5296.1|5298.9|5296.1|5298.4|5295.6|0
1609746330000|2021-01-04 07:45:30|5298.5|5295.7|5291.9|5289.1|5298.5|5295.7|5291.9|5289.1|97
1609746340000|2021-01-04 07:45:40|5290.9|5288.1|5287.8|5285|5290.9|5288.1|5287|5284.2|372
1609746350000|2021-01-04 07:45:50|5288|5285.2|5289|5286.2|5289|5286.2|5288|5285.2|15
1609746360000|2021-01-04 07:46:00|5288.9|5286.1|5293|5290.2|5293.4|5290.6|5288.9|5286.1|14
1609746370000|2021-01-04 07:46:10|5293.5|5290.7|5291.9|5289.1|5293.5|5290.7|5291|5288.2|34
1609746380000|2021-01-04 07:46:20|5291|5288.2|5291.9|5289.1|5291.9|5289.1|5291|5288.2|3
1609746390000|2021-01-04 07:46:30|5292|5289.2|5292.4|5289.6|5292.4|5289.6|5292|5289.2|13
1609746400000|2021-01-04 07:46:40|5292.5|5289.7|5292.9|5290.1|5292.9|5290.1|5292|5289.2|3
1609746410000|2021-01-04 07:46:50|5293|5290.2|5292|5289.2|5293.4|5290.6|5292|5289.2|13
1609746420000|2021-01-04 07:47:00|5292.9|5290.1|5292|5289.2|5293|5290.2|5292|5289.2|15
1609746430000|2021-01-04 07:47:10|5291.5|5288.7|5291|5288.2|5291.5|5288.7|5291|5288.2|8
1609746440000|2021-01-04 07:47:20|5291.2|5288.4|5291.9|5289.1|5292|5289.2|5291.2|5288.4|1
1609746450000|2021-01-04 07:47:30|5292|5289.2|5292|5289.2|5292.5|5289.7|5292|5289.2|2
1609746460000|2021-01-04 07:47:40|5291.5|5288.7|5292.5|5289.7|5292.5|5289.7|5291|5288.2|3
1609746470000|2021-01-04 07:47:50|5292.9|5290.1|5292|5289.2|5293|5290.2|5292|5289.2|1
1609746480000|2021-01-04 07:48:00|5292.4|5289.6|5296.9|5294.1|5296.9|5294.1|5292.4|5289.6|63
1609746490000|2021-01-04 07:48:10|5297|5294.2|5298|5295.2|5298|5295.2|5297|5294.2|15
1609746500000|2021-01-04 07:48:20|5298.1|5295.3|5298.5|5295.7|5298.9|5296.1|5298|5295.2|30
1609746510000|2021-01-04 07:48:30|5298.1|5295.3|5298.8|5296|5298.9|5296.1|5298|5295.2|6
1609746520000|2021-01-04 07:48:40|5298.5|5295.7|5297.5|5294.7|5298.5|5295.7|5297.5|5294.7|3
1609746530000|2021-01-04 07:48:50|5297.4|5294.6|5297.9|5295.1|5297.9|5295.1|5297|5294.2|3
1609746540000|2021-01-04 07:49:00|5298|5295.2|5298|5295.2|5298.4|5295.6|5298|5295.2|1
1609746550000|2021-01-04 07:49:10|5298.4|5295.6|5298|5295.2|5298.4|5295.6|5298|5295.2|15
1609746560000|2021-01-04 07:49:20|5298.4|5295.6|5298|5295.2|5298.4|5295.6|5298|5295.2|1
1609746570000|2021-01-04 07:49:30|5297.9|5295.1|5297|5294.2|5297.9|5295.1|5297|5294.2|0
1609746580000|2021-01-04 07:49:40|5296.6|5293.8|5299|5296.2|5300|5297.2|5296.6|5293.8|1410
1609746590000|2021-01-04 07:49:50|5298.9|5296.1|5298.9|5296.1|5298.9|5296.1|5298|5295.2|99
1609746600000|2021-01-04 07:50:00|5298.5|5295.7|5298.8|5296|5298.9|5296.1|5297.9|5295.1|98
1609746610000|2021-01-04 07:50:10|5298.9|5296.1|5299.4|5296.6|5299.9|5297.1|5298.9|5296.1|3
1609746620000|2021-01-04 07:50:20|5299.9|5297.1|5300.9|5298.1|5300.9|5298.1|5299.9|5297.1|55
1609746630000|2021-01-04 07:50:30|5301.3|5298.5|5301.8|5299|5302.7|5299.9|5300.9|5298.1|60
1609746640000|2021-01-04 07:50:40|5302.3|5299.5|5301.8|5299|5302.7|5299.9|5301.8|5299|18
1609746650000|2021-01-04 07:50:50|5301.7|5298.9|5300.3|5297.5|5301.8|5299|5299.9|5297.1|13
1609746660000|2021-01-04 07:51:00|5300.4|5297.6|5301.8|5299|5301.8|5299|5300.4|5297.6|29
1609746670000|2021-01-04 07:51:10|5301.7|5298.9|5301.9|5299.1|5302.7|5299.9|5300.8|5298|13
1609746680000|2021-01-04 07:51:20|5301.8|5299|5300.7|5297.9|5302.7|5299.9|5299.8|5297|43
1609746690000|2021-01-04 07:51:30|5300.3|5297.5|5300.3|5297.5|5300.7|5297.9|5300.2|5297.4|0
1609746700000|2021-01-04 07:51:40|5300.2|5297.4|5300.2|5297.4|5300.2|5297.4|5300.2|5297.4|0
1609746710000|2021-01-04 07:51:50|5300.7|5297.9|5300.7|5297.9|5300.7|5297.9|5300.2|5297.4|0
1609746720000|2021-01-04 07:52:00|||||||||1
1609746730000|2021-01-04 07:52:10|5301.6|5298.8|5297.9|5295.1|5302.7|5299.9|5297.9|5295.1|68
1609746740000|2021-01-04 07:52:20|5298.3|5295.5|5296.9|5294.1|5298.3|5295.5|5296.9|5294.1|2
1609746750000|2021-01-04 07:52:30|5296.8|5294|5295.8|5293|5296.8|5294|5294.8|5292|49
1609746760000|2021-01-04 07:52:40|5296.4|5293.6|5297.4|5294.6|5297.4|5294.6|5296.4|5293.6|1
1609746770000|2021-01-04 07:52:50|5296.9|5294.1|5297.3|5294.5|5297.3|5294.5|5296.9|5294.1|1
1609746780000|2021-01-04 07:53:00|5297.4|5294.6|5296.8|5294|5297.8|5295|5295.9|5293.1|8
1609746790000|2021-01-04 07:53:10|5296.4|5293.6|5296.4|5293.6|5296.8|5294|5296.4|5293.6|2
1609746800000|2021-01-04 07:53:20|5296.8|5294|5298|5295.2|5298.8|5296|5296.8|5294|12
1609746810000|2021-01-04 07:53:30|5297.8|5295|5297.8|5295|5297.8|5295|5296.9|5294.1|4
1609746820000|2021-01-04 07:53:40|5297.4|5294.6|5297.8|5295|5297.8|5295|5296.9|5294.1|2
1609746830000|2021-01-04 07:53:50|5295.9|5293.1|5294.8|5292|5295.9|5293.1|5294.4|5291.6|40
1609746840000|2021-01-04 07:54:00|5294.4|5291.6|5295.7|5292.9|5295.7|5292.9|5294.4|5291.6|13
1609746850000|2021-01-04 07:54:10|5295.8|5293|5295.4|5292.6|5295.8|5293|5295.4|5292.6|4
1609746860000|2021-01-04 07:54:20|5295|5292.2|5293.3|5290.5|5295.8|5293|5292.9|5290.1|16
1609746870000|2021-01-04 07:54:30|5292.9|5290.1|5291.8|5289|5293.2|5290.4|5291.8|5289|15
1609746880000|2021-01-04 07:54:40|5291.3|5288.5|5292.3|5289.5|5292.3|5289.5|5291.3|5288.5|30
1609746890000|2021-01-04 07:54:50|5292.8|5290|5292.8|5290|5292.8|5290|5292.4|5289.6|1
1609746900000|2021-01-04 07:55:00|5293.3|5290.5|5293.8|5291|5293.8|5291|5293.3|5290.5|1
1609746910000|2021-01-04 07:55:10|5294.8|5292|5292.8|5290|5294.8|5292|5291.9|5289.1|56
1609746920000|2021-01-04 07:55:20|5292.4|5289.6|5292.4|5289.6|5292.4|5289.6|5292.4|5289.6|1
1609746930000|2021-01-04 07:55:30|5292|5289.2|5291.9|5289.1|5292|5289.2|5291.9|5289.1|0
1609746940000|2021-01-04 07:55:40|5291.8|5289|5292.8|5290|5292.8|5290|5291.8|5289|16
1609746950000|2021-01-04 07:55:50|||||||||1
1609746960000|2021-01-04 07:56:00|5293.3|5290.5|5294.9|5292.1|5294.9|5292.1|5293.3|5290.5|4
1609746970000|2021-01-04 07:56:10|5294.8|5292|5294.8|5292|5295.8|5293|5294.8|5292|6
1609746980000|2021-01-04 07:56:20|5292.9|5290.1|5293.8|5291|5294.3|5291.5|5292.9|5290.1|14
1609746990000|2021-01-04 07:56:30|5293.7|5290.9|5294.7|5291.9|5294.7|5291.9|5293.7|5290.9|5
1609747000000|2021-01-04 07:56:40|5294.8|5292|5297.9|5295.1|5298.3|5295.5|5294.8|5292|25
1609747010000|2021-01-04 07:56:50|5298.8|5296|5297.8|5295|5298.8|5296|5297.8|5295|17
1609747020000|2021-01-04 07:57:00|5298.8|5296|5300|5297.2|5300.8|5298|5298.8|5296|29
1609747030000|2021-01-04 07:57:10|5299.8|5297|5300.7|5297.9|5300.7|5297.9|5299.8|5297|6
1609747040000|2021-01-04 07:57:20|5300.8|5298|5301.2|5298.4|5301.2|5298.4|5300.8|5298|7
1609747050000|2021-01-04 07:57:30|5300.8|5298|5299.3|5296.5|5301.7|5298.9|5299.3|5296.5|17
1609747060000|2021-01-04 07:57:40|5299.7|5296.9|5299.2|5296.4|5299.8|5297|5298.8|5296|4
1609747070000|2021-01-04 07:57:50|5299.8|5297|5299.8|5297|5299.8|5297|5299.8|5297|0
1609747080000|2021-01-04 07:58:00|5299|5296.2|5299.2|5296.4|5299.8|5297|5298.8|5296|10
1609747090000|2021-01-04 07:58:10|5299.8|5297|5300.7|5297.9|5300.7|5297.9|5299.8|5297|0
1609747100000|2021-01-04 07:58:20|5301.7|5298.9|5301.9|5299.1|5302.7|5299.9|5301.7|5298.9|8
1609747110000|2021-01-04 07:58:30|5301.8|5299|5303.3|5300.5|5303.3|5300.5|5301.8|5299|26
1609747120000|2021-01-04 07:58:40|5303.2|5300.4|5302.4|5299.6|5303.2|5300.4|5302.4|5299.6|1
1609747130000|2021-01-04 07:58:50|5302.3|5299.5|5302.9|5300.1|5303.7|5300.9|5301.9|5299.1|3
1609747140000|2021-01-04 07:59:00|5302.8|5300|5303.3|5300.5|5303.7|5300.9|5302.3|5299.5|6
1609747150000|2021-01-04 07:59:10|5303.7|5300.9|5304.7|5301.9|5304.7|5301.9|5303.7|5300.9|39
1609747160000|2021-01-04 07:59:20|5304.9|5302.1|5304.9|5302.1|5304.9|5302.1|5304.9|5302.1|14
1609747170000|2021-01-04 07:59:30|5305.4|5302.6|5304.8|5302|5305.8|5303|5304.8|5302|23
1609747180000|2021-01-04 07:59:40|5305.2|5302.4|5304.7|5301.9|5305.9|5303.1|5304.7|5301.9|39
1609747190000|2021-01-04 07:59:50|5305.2|5302.4|5305.7|5302.9|5305.7|5302.9|5304.8|5302|14
1609747200000|2021-01-04 08:00:00|5304.9|5302.1|5312.9|5310.1|5312.9|5310.1|5304.9|5302.1|203
1609747210000|2021-01-04 08:00:10|5313.3|5310.5|5318.9|5316.1|5318.9|5316.1|5312.9|5310.1|456
1609747220000|2021-01-04 08:00:20|5318.8|5316|5318.8|5316|5319.7|5316.9|5316.8|5314|73
1609747230000|2021-01-04 08:00:30|5318.3|5315.5|5319.7|5316.9|5319.8|5317|5317.7|5314.9|131
1609747240000|2021-01-04 08:00:40|5319.8|5317|5320.8|5318|5321.7|5318.9|5319.7|5316.9|129
1609747250000|2021-01-04 08:00:50|5320.7|5317.9|5322.8|5320|5323.7|5320.9|5320.7|5317.9|77
1609747260000|2021-01-04 08:01:00|5324.7|5321.9|5328.7|5325.9|5333.1|5327.4|5324.6|5321.8|323
1609747270000|2021-01-04 08:01:10|5327.8|5325|5327.8|5325|5328.7|5325.9|5325.7|5322.9|66
1609747280000|2021-01-04 08:01:20|5328.2|5325.4|5328.6|5325.8|5328.7|5325.9|5326.7|5323.9|38
1609747290000|2021-01-04 08:01:30|5328.2|5325.4|5328.7|5325.9|5329.7|5326.9|5327.7|5324.9|29
1609747300000|2021-01-04 08:01:40|5328.3|5325.5|5326.8|5324|5328.7|5325.9|5326.7|5323.9|14
1609747310000|2021-01-04 08:01:50|5326.7|5323.9|5326.7|5323.9|5326.8|5324|5326.7|5323.9|15
1609747320000|2021-01-04 08:02:00|5326.8|5324|5325.2|5322.4|5326.8|5324|5324.6|5321.8|62
1609747330000|2021-01-04 08:02:10|5324.8|5322|5324.8|5322|5324.8|5322|5323.4|5320.6|15
1609747340000|2021-01-04 08:02:20|5324.4|5321.6|5323.8|5321|5324.6|5321.8|5322.8|5320|37
1609747350000|2021-01-04 08:02:30|5324.7|5321.9|5323.9|5321.1|5324.8|5322|5323.8|5321|16
1609747360000|2021-01-04 08:02:40|5325|5322.2|5327.2|5324.4|5327.7|5324.9|5325|5322.2|87
1609747370000|2021-01-04 08:02:50|5326.8|5324|5326.7|5323.9|5326.8|5324|5326.7|5323.9|26
1609747380000|2021-01-04 08:03:00|5326.8|5324|5326.7|5323.9|5327.8|5325|5326.7|5323.9|29
1609747390000|2021-01-04 08:03:10|5325.8|5323|5326.2|5323.4|5326.7|5323.9|5325.8|5323|128
1609747400000|2021-01-04 08:03:20|5325.8|5323|5323.8|5321|5325.8|5323|5323.8|5321|35
1609747410000|2021-01-04 08:03:30|5324.2|5321.4|5325.8|5323|5327.3|5324.5|5324.2|5321.4|64
1609747420000|2021-01-04 08:03:40|5324.9|5322.1|5320.2|5317.4|5324.9|5322.1|5320|5317.2|158
1609747430000|2021-01-04 08:03:50|5320.6|5317.8|5319.7|5316.9|5320.7|5317.9|5318.9|5316.1|5
1609747440000|2021-01-04 08:04:00|5319.3|5316.5|5318.7|5315.9|5319.3|5316.5|5317.7|5314.9|54
1609747450000|2021-01-04 08:04:10|5318.6|5315.8|5318.6|5315.8|5318.6|5315.8|5318.2|5315.4|19
1609747460000|2021-01-04 08:04:20|5318.7|5315.9|5314.7|5311.9|5318.7|5315.9|5314.7|5311.9|33
1609747470000|2021-01-04 08:04:30|5313.9|5311.1|5310.7|5307.9|5314.7|5311.9|5310.7|5307.9|59
1609747480000|2021-01-04 08:04:40|5310.3|5307.5|5309.8|5307|5311.7|5308.9|5309.2|5306.4|78
1609747490000|2021-01-04 08:04:50|5310.2|5307.4|5311.7|5308.9|5311.7|5308.9|5309.7|5306.9|12
1609747500000|2021-01-04 08:05:00|5310.8|5308|5311.7|5308.9|5311.7|5308.9|5310.8|5308|45
1609747510000|2021-01-04 08:05:10|5312.5|5309.7|5312.2|5309.4|5312.7|5309.9|5311.8|5309|12
1609747520000|2021-01-04 08:05:20|5311.8|5309|5306.8|5304|5311.8|5309|5306.7|5303.9|95
1609747530000|2021-01-04 08:05:30|5307.2|5304.4|5307.6|5304.8|5309.7|5306.9|5307.2|5304.4|73
1609747540000|2021-01-04 08:05:40|5306.7|5303.9|5305.7|5302.9|5307.2|5304.4|5305.7|5302.9|32
1609747550000|2021-01-04 08:05:50|5306.2|5303.4|5304.9|5302.1|5307.7|5304.9|5304.9|5302.1|23
1609747560000|2021-01-04 08:06:00|5304.7|5301.9|5306.7|5303.9|5306.7|5303.9|5304.7|5301.9|37
1609747570000|2021-01-04 08:06:10|5305.9|5303.1|5305.6|5302.8|5306.2|5303.4|5304.9|5302.1|29
1609747580000|2021-01-04 08:06:20|5304.7|5301.9|5305.7|5302.9|5305.7|5302.9|5303.9|5301.1|39
1609747590000|2021-01-04 08:06:30|5305.2|5302.4|5304.7|5301.9|5305.7|5302.9|5304.7|5301.9|21
1609747600000|2021-01-04 08:06:40|5304.6|5301.8|5304.5|5301.7|5304.7|5301.9|5304.5|5301.7|67
1609747610000|2021-01-04 08:06:50|5304.7|5301.9|5303.8|5301|5304.7|5301.9|5303.8|5301|92
1609747620000|2021-01-04 08:07:00|5303.7|5300.9|5300.7|5297.9|5304.2|5301.4|5300.2|5297.4|46
1609747630000|2021-01-04 08:07:10|5300.2|5297.4|5298.7|5295.9|5300.6|5297.8|5298.3|5295.5|44
1609747640000|2021-01-04 08:07:20|5298.8|5296|5298.7|5295.9|5299.2|5296.4|5298.3|5295.5|5
1609747650000|2021-01-04 08:07:30|||||||||3
1609747660000|2021-01-04 08:07:40|5297.7|5294.9|5292.2|5289.4|5297.7|5294.9|5291.7|5288.9|82
1609747670000|2021-01-04 08:07:50|5291.7|5288.9|5290.8|5288|5291.7|5288.9|5290.7|5287.9|32
1609747680000|2021-01-04 08:08:00|5291.2|5288.4|5292.7|5289.9|5294|5291.2|5291.2|5288.4|38
1609747690000|2021-01-04 08:08:10|5291.8|5289|5289.7|5286.9|5291.8|5289|5289.7|5286.9|32
1609747700000|2021-01-04 08:08:20|5288.8|5286|5291.7|5288.9|5291.7|5288.9|5288.8|5286|16
1609747710000|2021-01-04 08:08:30|5291.8|5289|5291.6|5288.8|5292.7|5289.9|5290.7|5287.9|35
1609747720000|2021-01-04 08:08:40|5291.7|5288.9|5288.7|5285.9|5291.7|5288.9|5288.7|5285.9|41
1609747730000|2021-01-04 08:08:50|5289.2|5286.4|5287.2|5284.4|5289.3|5286.5|5286.7|5283.9|28
1609747740000|2021-01-04 08:09:00|5287.7|5284.9|5291.1|5288.3|5293.5|5290.7|5287.7|5284.9|645
1609747750000|2021-01-04 08:09:10|5291.5|5288.7|5292|5289.2|5292|5289.2|5290.1|5287.3|24
1609747760000|2021-01-04 08:09:20|5291.5|5288.7|5291.1|5288.3|5292|5289.2|5290.5|5287.7|14
1609747770000|2021-01-04 08:09:30|5291|5288.2|5290.7|5287.9|5291.5|5288.7|5290.6|5287.8|9
1609747780000|2021-01-04 08:09:40|5290.6|5287.8|5290.6|5287.8|5290.6|5287.8|5289.2|5286.4|25
1609747790000|2021-01-04 08:09:50|5291|5288.2|5290.6|5287.8|5291|5288.2|5290.6|5287.8|1
1609747800000|2021-01-04 08:10:00|5291|5288.2|5295.6|5292.8|5296.5|5293.7|5291|5288.2|158
1609747810000|2021-01-04 08:10:10|5295|5292.2|5293.4|5290.6|5295.1|5292.3|5292.6|5289.8|56
1609747820000|2021-01-04 08:10:20|5293.6|5290.8|5295.6|5292.8|5295.6|5292.8|5293.6|5290.8|40
1609747830000|2021-01-04 08:10:30|5295.7|5292.9|5293.7|5290.9|5296.5|5293.7|5293.5|5290.7|51
1609747840000|2021-01-04 08:10:40|5293.5|5290.7|5291.1|5288.3|5293.5|5290.7|5291.1|5288.3|30
1609747850000|2021-01-04 08:10:50|5291.5|5288.7|5288.6|5285.8|5291.5|5288.7|5288.6|5285.8|14
1609747860000|2021-01-04 08:11:00|5289|5286.2|5288.1|5285.3|5289.5|5286.7|5287.7|5284.9|66
1609747870000|2021-01-04 08:11:10|5288.5|5285.7|5290.7|5287.9|5291.6|5288.8|5287.7|5284.9|47
1609747880000|2021-01-04 08:11:20|5291.1|5288.3|5292.5|5289.7|5292.5|5289.7|5290.6|5287.8|16
1609747890000|2021-01-04 08:11:30|5292.1|5289.3|5292.5|5289.7|5292.5|5289.7|5291.7|5288.9|10
1609747900000|2021-01-04 08:11:40|5293.4|5290.6|5293.6|5290.8|5294.1|5291.3|5293.4|5290.6|18
1609747910000|2021-01-04 08:11:50|5293.5|5290.7|5292.6|5289.8|5293.5|5290.7|5292.6|5289.8|16
1609747920000|2021-01-04 08:12:00|5293.6|5290.8|5291.1|5288.3|5293.6|5290.8|5290.6|5287.8|181
1609747930000|2021-01-04 08:12:10|5290.6|5287.8|5292|5289.2|5292.5|5289.7|5290.6|5287.8|7
1609747940000|2021-01-04 08:12:20|5291.6|5288.8|5291.5|5288.7|5292.5|5289.7|5291.5|5288.7|3
1609747950000|2021-01-04 08:12:30|5291.6|5288.8|5291.1|5288.3|5291.6|5288.8|5290.6|5287.8|53
1609747960000|2021-01-04 08:12:40|5290.6|5287.8|5292.5|5289.7|5292.5|5289.7|5290.6|5287.8|8
1609747970000|2021-01-04 08:12:50|5291.6|5288.8|5291.6|5288.8|5292|5289.2|5291.5|5288.7|10
1609747980000|2021-01-04 08:13:00|5291.7|5288.9|5295.6|5292.8|5296|5293.2|5291.6|5288.8|38
1609747990000|2021-01-04 08:13:10|5296|5293.2|5294.5|5291.7|5296|5293.2|5293.7|5290.9|14
1609748000000|2021-01-04 08:13:20|5294.1|5291.3|5294.5|5291.7|5294.5|5291.7|5293.6|5290.8|4
1609748010000|2021-01-04 08:13:30|5294.6|5291.8|5296.5|5293.7|5296.5|5293.7|5294.6|5291.8|1
1609748020000|2021-01-04 08:13:40|5295.7|5292.9|5295.6|5292.8|5296.1|5293.3|5295.6|5292.8|8
1609748030000|2021-01-04 08:13:50|5296.4|5293.6|5296.6|5293.8|5296.6|5293.8|5296.1|5293.3|24
1609748040000|2021-01-04 08:14:00|5296.5|5293.7|5297.1|5294.3|5297.6|5294.8|5296.5|5293.7|22
1609748050000|2021-01-04 08:14:10|5297.5|5294.7|5298.6|5295.8|5298.6|5295.8|5296.7|5293.9|55
1609748060000|2021-01-04 08:14:20|5299.5|5296.7|5296.6|5293.8|5299.5|5296.7|5296.6|5293.8|19
1609748070000|2021-01-04 08:14:30|5296.5|5293.7|5292.7|5289.9|5296.5|5293.7|5292.7|5289.9|23
1609748080000|2021-01-04 08:14:40|5292.6|5289.8|5295.7|5292.9|5296.1|5293.3|5292.6|5289.8|19
1609748090000|2021-01-04 08:14:50|5296.6|5293.8|5298.6|5295.8|5299.5|5296.7|5296.6|5293.8|13
1609748100000|2021-01-04 08:15:00|5299.4|5296.6|5300.6|5297.8|5300.6|5297.8|5298.1|5295.3|21
1609748110000|2021-01-04 08:15:10|5300.7|5297.9|5303.6|5300.8|5304.6|5301.8|5300.6|5297.8|148
1609748120000|2021-01-04 08:15:20|5303.7|5300.9|5304.7|5301.9|5304.7|5301.9|5303.7|5300.9|18
1609748130000|2021-01-04 08:15:30|5305|5302.2|5305.7|5302.9|5305.7|5302.9|5304.6|5301.8|27
1609748140000|2021-01-04 08:15:40|5306.5|5303.7|5306.6|5303.8|5306.6|5303.8|5304.7|5301.9|102
1609748150000|2021-01-04 08:15:50|5306.7|5303.9|5306.6|5303.8|5306.7|5303.9|5305.6|5302.8|107
1609748160000|2021-01-04 08:16:00|5306.7|5303.9|5306.7|5303.9|5307.6|5304.8|5306.7|5303.9|22
1609748170000|2021-01-04 08:16:10|5306.6|5303.8|5306.6|5303.8|5307.6|5304.8|5306.6|5303.8|28
1609748180000|2021-01-04 08:16:20|5307.6|5304.8|5307.7|5304.9|5308.1|5305.3|5307.6|5304.8|25
1609748190000|2021-01-04 08:16:30|5308.5|5305.7|5308.6|5305.8|5309.6|5306.8|5307.7|5304.9|23
1609748200000|2021-01-04 08:16:40|5309.1|5306.3|5309.5|5306.7|5309.5|5306.7|5308.6|5305.8|20
1609748210000|2021-01-04 08:16:50|5309.7|5306.9|5306.6|5303.8|5310.5|5307.7|5305.8|5303|107
1609748220000|2021-01-04 08:17:00|5306.5|5303.7|5303.1|5300.3|5308|5305.2|5303.1|5300.3|68
1609748230000|2021-01-04 08:17:10|5302.2|5299.4|5302.6|5299.8|5302.6|5299.8|5300.2|5297.4|117
1609748240000|2021-01-04 08:17:20|5303.5|5300.7|5305.7|5302.9|5306.5|5303.7|5302.7|5299.9|26
1609748250000|2021-01-04 08:17:30|5306.5|5303.7|5306.6|5303.8|5308.4|5305.6|5305.7|5302.9|45
1609748260000|2021-01-04 08:17:40|5306.7|5303.9|5307.6|5304.8|5307.6|5304.8|5306.6|5303.8|5
1609748270000|2021-01-04 08:17:50|5306.8|5304|5308.7|5305.9|5309.6|5306.8|5306.7|5303.9|43
1609748280000|2021-01-04 08:18:00|5309|5306.2|5308.6|5305.8|5309.5|5306.7|5308.6|5305.8|6
1609748290000|2021-01-04 08:18:10|5309.1|5306.3|5308.1|5305.3|5309.1|5306.3|5306.7|5303.9|14
1609748300000|2021-01-04 08:18:20|5307.7|5304.9|5307.1|5304.3|5308.6|5305.8|5306.6|5303.8|72
1609748310000|2021-01-04 08:18:30|5306.7|5303.9|5307.7|5304.9|5308.5|5305.7|5306.7|5303.9|38
1609748320000|2021-01-04 08:18:40|5306.7|5303.9|5306.7|5303.9|5307.6|5304.8|5306.7|5303.9|88
1609748330000|2021-01-04 08:18:50|5305.7|5302.9|5303.1|5300.3|5305.7|5302.9|5303.1|5300.3|21
1609748340000|2021-01-04 08:19:00|5303.6|5300.8|5304.6|5301.8|5305.6|5302.8|5303.6|5300.8|18
1609748350000|2021-01-04 08:19:10|5303.7|5300.9|5303.6|5300.8|5304.6|5301.8|5303.6|5300.8|36
1609748360000|2021-01-04 08:19:20|5303.7|5300.9|5304.1|5301.3|5304.2|5301.4|5303.1|5300.3|5
1609748370000|2021-01-04 08:19:30|5304.5|5301.7|5302.7|5299.9|5305.1|5302.3|5302.7|5299.9|26
1609748380000|2021-01-04 08:19:40|5302.6|5299.8|5305.5|5302.7|5305.5|5302.7|5302.6|5299.8|15
1609748390000|2021-01-04 08:19:50|5305.6|5302.8|5306.5|5303.7|5306.5|5303.7|5305.6|5302.8|38
1609748400000|2021-01-04 08:20:00|5306.6|5303.8|5306.6|5303.8|5306.6|5303.8|5305.6|5302.8|22
1609748410000|2021-01-04 08:20:10|5306.5|5303.7|5305.6|5302.8|5306.5|5303.7|5305.6|5302.8|16
1609748420000|2021-01-04 08:20:20|5305.5|5302.7|5305.6|5302.8|5306.7|5303.9|5305.5|5302.7|20
1609748430000|2021-01-04 08:20:30|||||||||28
1609748440000|2021-01-04 08:20:40|5304.7|5301.9|5304.6|5301.8|5304.7|5301.9|5303.7|5300.9|15
1609748450000|2021-01-04 08:20:50|5305.6|5302.8|5304.6|5301.8|5306.6|5303.8|5304.6|5301.8|21
1609748460000|2021-01-04 08:21:00|5303.8|5301|5303.6|5300.8|5304|5301.2|5303.6|5300.8|13
1609748470000|2021-01-04 08:21:10|5303.5|5300.7|5301.6|5298.8|5303.5|5300.7|5300.7|5297.9|40
1609748480000|2021-01-04 08:21:20|5301.1|5298.3|5301.6|5298.8|5301.6|5298.8|5300.7|5297.9|3
1609748490000|2021-01-04 08:21:30|5303|5300.2|5302.6|5299.8|5303.6|5300.8|5302.1|5299.3|56
1609748500000|2021-01-04 08:21:40|5302.4|5299.6|5301.2|5298.4|5302.4|5299.6|5301.2|5298.4|5
1609748510000|2021-01-04 08:21:50|5301.1|5298.3|5301.1|5298.3|5301.5|5298.7|5300.6|5297.8|5
1609748520000|2021-01-04 08:22:00|5300.7|5297.9|5301.6|5298.8|5302|5299.2|5299.7|5296.9|8
1609748530000|2021-01-04 08:22:10|5302|5299.2|5301.6|5298.8|5302|5299.2|5301.6|5298.8|32
1609748540000|2021-01-04 08:22:20|5301|5298.2|5304.5|5301.7|5304.5|5301.7|5301|5298.2|12
1609748550000|2021-01-04 08:22:30|5304.6|5301.8|5303.6|5300.8|5305.1|5302.3|5303.5|5300.7|7
1609748560000|2021-01-04 08:22:40|5304.5|5301.7|5303.6|5300.8|5304.5|5301.7|5303.6|5300.8|28
1609748570000|2021-01-04 08:22:50|5302.6|5299.8|5303.5|5300.7|5303.6|5300.8|5302.6|5299.8|4
1609748580000|2021-01-04 08:23:00|5303.6|5300.8|5303.5|5300.7|5304.5|5301.7|5303.1|5300.3|8
1609748590000|2021-01-04 08:23:10|5303.2|5300.4|5301.7|5298.9|5303.2|5300.4|5301.7|5298.9|2
1609748600000|2021-01-04 08:23:20|5301.2|5298.4|5300.6|5297.8|5301.2|5298.4|5299.6|5296.8|10
1609748610000|2021-01-04 08:23:30|5299.8|5297|5298.6|5295.8|5299.8|5297|5298.6|5295.8|9
1609748620000|2021-01-04 08:23:40|5297.7|5294.9|5297.7|5294.9|5297.7|5294.9|5297.7|5294.9|5
1609748630000|2021-01-04 08:23:50|5297.8|5295|5296.1|5293.3|5298.6|5295.8|5295.7|5292.9|19
1609748640000|2021-01-04 08:24:00|5295.7|5292.9|5296.7|5293.9|5296.7|5293.9|5295.7|5292.9|8
1609748650000|2021-01-04 08:24:10|5296.6|5293.8|5295.6|5292.8|5296.6|5293.8|5295.6|5292.8|6
1609748660000|2021-01-04 08:24:20|5294.7|5291.9|5294.7|5291.9|5294.7|5291.9|5294.7|5291.9|1
1609748670000|2021-01-04 08:24:30|5295.2|5292.4|5293.6|5290.8|5295.6|5292.8|5293.6|5290.8|110
1609748680000|2021-01-04 08:24:40|5293.2|5290.4|5291.6|5288.8|5293.2|5290.4|5290.7|5287.9|109
1609748690000|2021-01-04 08:24:50|5291.5|5288.7|5291.6|5288.8|5291.6|5288.8|5290.7|5287.9|14
1609748700000|2021-01-04 08:25:00|5291.1|5288.3|5291.7|5288.9|5292.6|5289.8|5291.1|5288.3|104
1609748710000|2021-01-04 08:25:10|5291.6|5288.8|5291.5|5288.7|5291.6|5288.8|5290.1|5287.3|22
1609748720000|2021-01-04 08:25:20|5292|5289.2|5294.2|5291.4|5294.6|5291.8|5292|5289.2|179
1609748730000|2021-01-04 08:25:30|5293.6|5290.8|5295.2|5292.4|5296.1|5293.3|5293.6|5290.8|22
1609748740000|2021-01-04 08:25:40|5294.7|5291.9|5295.6|5292.8|5296.6|5293.8|5294.6|5291.8|11
1609748750000|2021-01-04 08:25:50|5294.7|5291.9|5295.7|5292.9|5296.5|5293.7|5294.7|5291.9|67
1609748760000|2021-01-04 08:26:00|5295.6|5292.8|5295.6|5292.8|5295.6|5292.8|5294.7|5291.9|225
1609748770000|2021-01-04 08:26:10|5295.9|5293.1|5300.1|5297.3|5300.6|5297.8|5295.9|5293.1|29
1609748780000|2021-01-04 08:26:20|5299.7|5296.9|5296.8|5294|5299.7|5296.9|5296.7|5293.9|432
1609748790000|2021-01-04 08:26:30|5295.9|5293.1|5296.8|5294|5297.7|5294.9|5295.9|5293.1|27
1609748800000|2021-01-04 08:26:40|5297.2|5294.4|5297.9|5295.1|5298.7|5295.9|5296.8|5294|12
1609748810000|2021-01-04 08:26:50|5297|5294.2|5297.8|5295|5297.8|5295|5295.9|5293.1|41
1609748820000|2021-01-04 08:27:00|5297.7|5294.9|5298.7|5295.9|5298.7|5295.9|5297.7|5294.9|18
1609748830000|2021-01-04 08:27:10|5299.2|5296.4|5297.4|5294.6|5299.8|5297|5296.9|5294.1|73
1609748840000|2021-01-04 08:27:20|5297|5294.2|5301.2|5298.4|5301.8|5299|5296.9|5294.1|120
1609748850000|2021-01-04 08:27:30|5300.8|5298|5300.4|5297.6|5302.7|5299.9|5299.8|5297|79
1609748860000|2021-01-04 08:27:40|5300.3|5297.5|5298.7|5295.9|5300.3|5297.5|5298.3|5295.5|63
1609748870000|2021-01-04 08:27:50|5298.8|5296|5296.8|5294|5299.3|5296.5|5296.8|5294|42
1609748880000|2021-01-04 08:28:00|5297.6|5294.8|5301.9|5299.1|5302.3|5299.5|5297.6|5294.8|87
1609748890000|2021-01-04 08:28:10|5302.8|5300|5301.7|5298.9|5302.8|5300|5300.4|5297.6|110
1609748900000|2021-01-04 08:28:20|5301.8|5299|5301|5298.2|5301.8|5299|5300.4|5297.6|80
1609748910000|2021-01-04 08:28:30|5300.8|5298|5302.9|5300.1|5304.8|5302|5300.8|5298|345
1609748920000|2021-01-04 08:28:40|5302.7|5299.9|5301.8|5299|5303.6|5300.8|5300.2|5297.4|236
1609748930000|2021-01-04 08:28:50|5302.8|5300|5303.8|5301|5304.8|5302|5301.9|5299.1|151
1609748940000|2021-01-04 08:29:00|5304.7|5301.9|5300.8|5298|5304.7|5301.9|5300.8|5298|145
1609748950000|2021-01-04 08:29:10|5301.6|5298.8|5302.8|5300|5303.7|5300.9|5300.7|5297.9|110
1609748960000|2021-01-04 08:29:20|5302.6|5299.8|5303.7|5300.9|5303.7|5300.9|5301.7|5298.9|153
1609748970000|2021-01-04 08:29:30|5303.3|5300.5|5302.8|5300|5303.7|5300.9|5301.8|5299|184
1609748980000|2021-01-04 08:29:40|5302.7|5299.9|5302.8|5300|5303.7|5300.9|5302.2|5299.4|137
1609748990000|2021-01-04 08:29:50|5303.4|5300.6|5302.8|5300|5303.8|5301|5301.8|5299|127
1609749000000|2021-01-04 08:30:00|5302.4|5299.6|5299.1|5296.3|5303.1|5300.3|5295.8|5293|302
1609749010000|2021-01-04 08:30:10|5299.7|5296.9|5297.3|5294.5|5299.8|5297|5296.8|5294|94
1609749020000|2021-01-04 08:30:20|5297|5294.2|5297.8|5295|5297.8|5295|5295.8|5293|105
1609749030000|2021-01-04 08:30:30|5297.3|5294.5|5301.8|5299|5301.8|5299|5296.8|5294|150
1609749040000|2021-01-04 08:30:40|5302.7|5299.9|5299.8|5297|5304.7|5301.9|5299.8|5297|88
1609749050000|2021-01-04 08:30:50|5300.7|5297.9|5298.8|5296|5301.7|5298.9|5298.8|5296|293
1609749060000|2021-01-04 08:31:00|5299.6|5296.8|5301.3|5298.5|5301.7|5298.9|5298.8|5296|97
1609749070000|2021-01-04 08:31:10|5300.9|5298.1|5300.8|5298|5301.3|5298.5|5299.9|5297.1|16
1609749080000|2021-01-04 08:31:20|5300.3|5297.5|5298.8|5296|5300.3|5297.5|5296.1|5293.3|664
1609749090000|2021-01-04 08:31:30|5298.4|5295.6|5296.8|5294|5298.4|5295.6|5296.8|5294|40
1609749100000|2021-01-04 08:31:40|5296.4|5293.6|5298|5295.2|5298.9|5296.1|5296|5293.2|69
1609749110000|2021-01-04 08:31:50|5297.9|5295.1|5293.9|5291.1|5297.9|5295.1|5293.5|5290.7|143
1609749120000|2021-01-04 08:32:00|5294|5291.2|5293.4|5290.6|5295.9|5293.1|5293.4|5290.6|188
1609749130000|2021-01-04 08:32:10|5294.9|5292.1|5294.5|5291.7|5294.9|5292.1|5293.9|5291.1|76
1609749140000|2021-01-04 08:32:20|5294.8|5292|5297|5294.2|5297.9|5295.1|5294.5|5291.7|88
1609749150000|2021-01-04 08:32:30|5297.4|5294.6|5296.1|5293.3|5298.4|5295.6|5296.1|5293.3|87
1609749160000|2021-01-04 08:32:40|5296.9|5294.1|5299.5|5296.7|5300.4|5297.6|5296.1|5293.3|103
1609749170000|2021-01-04 08:32:50|5299.1|5296.3|5299.8|5297|5300.9|5298.1|5299|5296.2|56
1609749180000|2021-01-04 08:33:00|5299.9|5297.1|5305.4|5302.6|5305.9|5303.1|5299.9|5297.1|374
1609749190000|2021-01-04 08:33:10|5305|5302.2|5304.5|5301.7|5305.9|5303.1|5304|5301.2|89
1609749200000|2021-01-04 08:33:20|5304.9|5302.1|5303.9|5301.1|5305.8|5303|5302.9|5300.1|83
1609749210000|2021-01-04 08:33:30|5303.4|5300.6|5303.9|5301.1|5303.9|5301.1|5303.4|5300.6|35
1609749220000|2021-01-04 08:33:40|5303.8|5301|5303.8|5301|5303.9|5301.1|5303|5300.2|10
1609749230000|2021-01-04 08:33:50|5303.4|5300.6|5303.8|5301|5303.8|5301|5302.9|5300.1|9
1609749240000|2021-01-04 08:34:00|5302.9|5300.1|5303.9|5301.1|5303.9|5301.1|5302.9|5300.1|25
1609749250000|2021-01-04 08:34:10|5303.4|5300.6|5302.8|5300|5303.9|5301.1|5302.8|5300|75
1609749260000|2021-01-04 08:34:20|5302.9|5300.1|5303.9|5301.1|5303.9|5301.1|5302.9|5300.1|79
1609749270000|2021-01-04 08:34:30|5303|5300.2|5302.9|5300.1|5303.8|5301|5302.9|5300.1|25
1609749280000|2021-01-04 08:34:40|5302.8|5300|5301.4|5298.6|5302.8|5300|5301.4|5298.6|27
1609749290000|2021-01-04 08:34:50|5301.5|5298.7|5302.8|5300|5302.9|5300.1|5301.5|5298.7|6
1609749300000|2021-01-04 08:35:00|5302.3|5299.5|5300.9|5298.1|5302.8|5300|5300.9|5298.1|12
1609749310000|2021-01-04 08:35:10|5300.8|5298|5302.6|5299.8|5302.6|5299.8|5299.8|5297|70
1609749320000|2021-01-04 08:35:20|5303.8|5301|5302.8|5300|5303.8|5301|5302.8|5300|18
1609749330000|2021-01-04 08:35:30|5302.9|5300.1|5303.7|5300.9|5303.7|5300.9|5302.9|5300.1|1
1609749340000|2021-01-04 08:35:40|5303.8|5301|5302.9|5300.1|5303.8|5301|5302.8|5300|19
1609749350000|2021-01-04 08:35:50|5302.8|5300|5304.8|5302|5304.8|5302|5302.8|5300|4
1609749360000|2021-01-04 08:36:00|5304.7|5301.9|5310.9|5308.1|5311.7|5308.9|5304.7|5301.9|50
1609749370000|2021-01-04 08:36:10|5311.8|5309|5312.8|5310|5312.8|5310|5311.8|5309|27
1609749380000|2021-01-04 08:36:20|5312.9|5310.1|5312.9|5310.1|5312.9|5310.1|5311.8|5309|54
1609749390000|2021-01-04 08:36:30|5312.8|5310|5313.9|5311.1|5314.8|5312|5312.8|5310|37
1609749400000|2021-01-04 08:36:40|5313.8|5311|5314.4|5311.6|5314.8|5312|5312.9|5310.1|35
1609749410000|2021-01-04 08:36:50|5316.4|5313.6|5314.6|5311.8|5316.7|5313.9|5311.9|5309.1|158
1609749420000|2021-01-04 08:37:00|5314.8|5312|5312.8|5310|5315.3|5312.5|5312.8|5310|30
1609749430000|2021-01-04 08:37:10|5313.8|5311|5312.4|5309.6|5313.8|5311|5312.4|5309.6|38
1609749440000|2021-01-04 08:37:20|5311.9|5309.1|5310.7|5307.9|5311.9|5309.1|5309.9|5307.1|45
1609749450000|2021-01-04 08:37:30|5310.8|5308|5312.8|5310|5312.8|5310|5310.8|5308|77
1609749460000|2021-01-04 08:37:40|||||||||3
1609749470000|2021-01-04 08:37:50|5312.9|5310.1|5311.4|5308.6|5312.9|5310.1|5311|5308.2|14
1609749480000|2021-01-04 08:38:00|5311.8|5309|5312|5309.2|5312.4|5309.6|5311.7|5308.9|10
1609749490000|2021-01-04 08:38:10|5311.9|5309.1|5311.8|5309|5312.9|5310.1|5311.3|5308.5|14
1609749500000|2021-01-04 08:38:20|5310.9|5308.1|5310.8|5308|5310.9|5308.1|5309.9|5307.1|230
1609749510000|2021-01-04 08:38:30|5310.9|5308.1|5308.9|5306.1|5311.8|5309|5308.9|5306.1|47
1609749520000|2021-01-04 08:38:40|5308.8|5306|5306.8|5304|5308.8|5306|5305.9|5303.1|29
1609749530000|2021-01-04 08:38:50|5306.9|5304.1|5308.8|5306|5308.8|5306|5305.8|5303|54
1609749540000|2021-01-04 08:39:00|5309.2|5306.4|5311.9|5309.1|5312.7|5309.9|5309.2|5306.4|30
1609749550000|2021-01-04 08:39:10|5312.4|5309.6|5310.8|5308|5312.8|5310|5309.9|5307.1|43
1609749560000|2021-01-04 08:39:20|5311.8|5309|5308.8|5306|5311.8|5309|5308.2|5305.4|84
1609749570000|2021-01-04 08:39:30|5308.9|5306.1|5307.7|5304.9|5308.9|5306.1|5306.9|5304.1|22
1609749580000|2021-01-04 08:39:40|5307.8|5305|5306.1|5303.3|5308.7|5305.9|5306.1|5303.3|43
1609749590000|2021-01-04 08:39:50|5305.8|5303|5306.8|5304|5306.8|5304|5305.8|5303|21
1609749600000|2021-01-04 08:40:00|5307.8|5305|5306.8|5304|5308.7|5305.9|5305.9|5303.1|37
1609749610000|2021-01-04 08:40:10|5307.6|5304.8|5306.8|5304|5307.8|5305|5306.8|5304|12
1609749620000|2021-01-04 08:40:20|5306.3|5303.5|5304.8|5302|5306.3|5303.5|5303.8|5301|60
1609749630000|2021-01-04 08:40:30|5303.7|5300.9|5303.7|5300.9|5303.7|5300.9|5303.7|5300.9|17
1609749640000|2021-01-04 08:40:40|5303.8|5301|5304.7|5301.9|5304.8|5302|5303.8|5301|23
1609749650000|2021-01-04 08:40:50|5304.2|5301.4|5305.7|5302.9|5305.7|5302.9|5304.2|5301.4|11
1609749660000|2021-01-04 08:41:00|5305.8|5303|5304.3|5301.5|5305.8|5303|5303.8|5301|38
1609749670000|2021-01-04 08:41:10|5303.8|5301|5302.7|5299.9|5303.8|5301|5301.8|5299|70
1609749680000|2021-01-04 08:41:20|5302.8|5300|5303.3|5300.5|5303.8|5301|5302.8|5300|89
1609749690000|2021-01-04 08:41:30|5302.8|5300|5302.7|5299.9|5302.8|5300|5302|5299.2|19
1609749700000|2021-01-04 08:41:40|5302.8|5300|5302.8|5300|5302.8|5300|5302.8|5300|1
1609749710000|2021-01-04 08:41:50|5302.3|5299.5|5302.8|5300|5302.8|5300|5301.9|5299.1|13
1609749720000|2021-01-04 08:42:00|5302.9|5300.1|5302.8|5300|5302.9|5300.1|5301.9|5299.1|69
1609749730000|2021-01-04 08:42:10|5302.9|5300.1|5304.3|5301.5|5304.3|5301.5|5302.9|5300.1|13
1609749740000|2021-01-04 08:42:20|5304.7|5301.9|5303.8|5301|5304.7|5301.9|5302.9|5300.1|25
1609749750000|2021-01-04 08:42:30|5303.9|5301.1|5306.7|5303.9|5306.7|5303.9|5303.9|5301.1|15
1609749760000|2021-01-04 08:42:40|5306.9|5304.1|5307.7|5304.9|5307.7|5304.9|5306.9|5304.1|59
1609749770000|2021-01-04 08:42:50|5307.8|5305|5308.9|5306.1|5309.3|5306.5|5307.8|5305|49
1609749780000|2021-01-04 08:43:00|5308.1|5305.3|5308.1|5305.3|5308.1|5305.3|5308.1|5305.3|5
1609749790000|2021-01-04 08:43:10|5307.9|5305.1|5307.8|5305|5307.9|5305.1|5307.4|5304.6|5
1609749800000|2021-01-04 08:43:20|5307.9|5305.1|5307.8|5305|5307.9|5305.1|5307.8|5305|54
1609749810000|2021-01-04 08:43:30|5307.9|5305.1|5307.9|5305.1|5307.9|5305.1|5307.9|5305.1|6
1609749820000|2021-01-04 08:43:40|5307.8|5305|5304.8|5302|5307.8|5305|5301.8|5299|566
1609749830000|2021-01-04 08:43:50|5305.3|5302.5|5305.7|5302.9|5305.8|5303|5304.8|5302|28
1609749840000|2021-01-04 08:44:00|5306.2|5303.4|5304.8|5302|5306.2|5303.4|5304.8|5302|12
1609749850000|2021-01-04 08:44:10|5305.7|5302.9|5305.7|5302.9|5306.7|5303.9|5305.7|5302.9|15
1609749860000|2021-01-04 08:44:20|5305.8|5303|5303.8|5301|5305.8|5303|5303.8|5301|28
1609749870000|2021-01-04 08:44:30|5304.7|5301.9|5302.2|5299.4|5304.7|5301.9|5301.8|5299|21
1609749880000|2021-01-04 08:44:40|5302.7|5299.9|5304.7|5301.9|5304.7|5301.9|5302.7|5299.9|3
1609749890000|2021-01-04 08:44:50|5304.2|5301.4|5304.8|5302|5304.8|5302|5303.8|5301|26
1609749900000|2021-01-04 08:45:00|5303.6|5300.8|5301.8|5299|5303.7|5300.9|5301.8|5299|104
1609749910000|2021-01-04 08:45:10|5301.9|5299.1|5301.8|5299|5301.9|5299.1|5301.8|5299|17
1609749920000|2021-01-04 08:45:20|5301|5298.2|5299.8|5297|5301|5298.2|5297.9|5295.1|454
1609749930000|2021-01-04 08:45:30|5299.9|5297.1|5299.8|5297|5300.8|5298|5299.3|5296.5|123
1609749940000|2021-01-04 08:45:40|5298.9|5296.1|5297.8|5295|5298.9|5296.1|5297.8|5295|97
1609749950000|2021-01-04 08:45:50|5298.3|5295.5|5297.8|5295|5298.3|5295.5|5297.8|5295|15
1609749960000|2021-01-04 08:46:00|5298.4|5295.6|5298.9|5296.1|5298.9|5296.1|5298.4|5295.6|9
1609749970000|2021-01-04 08:46:10|5299.9|5297.1|5299.8|5297|5300.8|5298|5298.5|5295.7|41
1609749980000|2021-01-04 08:46:20|5299.7|5296.9|5299.7|5296.9|5299.8|5297|5299.7|5296.9|15
1609749990000|2021-01-04 08:46:30|5299.8|5297|5298.8|5296|5299.8|5297|5298.8|5296|8
1609750000000|2021-01-04 08:46:40|5298|5295.2|5298|5295.2|5298|5295.2|5298|5295.2|40
1609750010000|2021-01-04 08:46:50|5297.9|5295.1|5298.1|5295.3|5298.9|5296.1|5297.9|5295.1|210
1609750020000|2021-01-04 08:47:00|5297.9|5295.1|5298.8|5296|5298.8|5296|5297.9|5295.1|11
1609750030000|2021-01-04 08:47:10|5298.9|5296.1|5296.9|5294.1|5298.9|5296.1|5296.9|5294.1|125
1609750040000|2021-01-04 08:47:20|5296.8|5294|5296.9|5294.1|5296.9|5294.1|5296.8|5294|9
1609750050000|2021-01-04 08:47:30|5296.8|5294|5293.8|5291|5296.8|5294|5293.8|5291|38
1609750060000|2021-01-04 08:47:40|5293.9|5291.1|5294.4|5291.6|5294.9|5292.1|5293.9|5291.1|16
1609750070000|2021-01-04 08:47:50|5294.8|5292|5294.8|5292|5294.8|5292|5293.9|5291.1|31
1609750080000|2021-01-04 08:48:00|5294.9|5292.1|5295.9|5293.1|5296.8|5294|5294.9|5292.1|34
1609750090000|2021-01-04 08:48:10|5293.8|5291|5293.8|5291|5293.8|5291|5292.8|5290|161
1609750100000|2021-01-04 08:48:20|5292.9|5290.1|5293|5290.2|5293.8|5291|5292.4|5289.6|23
1609750110000|2021-01-04 08:48:30|5292.8|5290|5293.8|5291|5294.8|5292|5291.9|5289.1|89
1609750130000|2021-01-04 08:48:50|5293|5290.2|5293.8|5291|5293.8|5291|5292.9|5290.1|18
1609750140000|2021-01-04 08:49:00|5294|5291.2|5292.9|5290.1|5294.8|5292|5292.9|5290.1|48
1609750150000|2021-01-04 08:49:10|5293.8|5291|5293.8|5291|5293.8|5291|5293.8|5291|50
1609750160000|2021-01-04 08:49:20|||||||||20
1609750170000|2021-01-04 08:49:30|5293.9|5291.1|5294.8|5292|5294.8|5292|5293.9|5291.1|71
1609750180000|2021-01-04 08:49:40|5294.9|5292.1|5296.9|5294.1|5296.9|5294.1|5294.9|5292.1|23
1609750190000|2021-01-04 08:49:50|5295.8|5293|5294.9|5292.1|5295.8|5293|5294.9|5292.1|26
1609750200000|2021-01-04 08:50:00|5295.8|5293|5296.4|5293.6|5296.9|5294.1|5295.4|5292.6|55
1609750210000|2021-01-04 08:50:10|5295.9|5293.1|5296.4|5293.6|5297.8|5295|5295.9|5293.1|36
1609750220000|2021-01-04 08:50:20|5296|5293.2|5295.9|5293.1|5296|5293.2|5295|5292.2|56
1609750230000|2021-01-04 08:50:30|5296|5293.2|5297.9|5295.1|5297.9|5295.1|5296|5293.2|19
1609750240000|2021-01-04 08:50:40|5298.4|5295.6|5299|5296.2|5299.9|5297.1|5298.4|5295.6|39
1609750250000|2021-01-04 08:50:50|5299.9|5297.1|5300.9|5298.1|5300.9|5298.1|5299.9|5297.1|20
1609750260000|2021-01-04 08:51:00|5301|5298.2|5300.9|5298.1|5302|5299.2|5300.9|5298.1|31
1609750270000|2021-01-04 08:51:10|5301.1|5298.3|5301.8|5299|5302|5299.2|5301|5298.2|23
1609750280000|2021-01-04 08:51:20|5301.4|5298.6|5301.9|5299.1|5301.9|5299.1|5301.4|5298.6|1
1609750290000|2021-01-04 08:51:30|5302|5299.2|5303.4|5300.6|5303.9|5301.1|5302|5299.2|31
1609750300000|2021-01-04 08:51:40|5303.9|5301.1|5305.4|5302.6|5305.9|5303.1|5303.9|5301.1|13
1609750310000|2021-01-04 08:51:50|5305|5302.2|5306.3|5303.5|5306.3|5303.5|5305|5302.2|24
1609750320000|2021-01-04 08:52:00|5305.9|5303.1|5306.7|5303.9|5307.8|5305|5305.9|5303.1|39
1609750330000|2021-01-04 08:52:10|5305.9|5303.1|5305.8|5303|5306.2|5303.4|5305.8|5303|3
1609750340000|2021-01-04 08:52:20|5305.7|5302.9|5305.7|5302.9|5305.7|5302.9|5305.7|5302.9|6
1609750350000|2021-01-04 08:52:30|5304.7|5301.9|5301.9|5299.1|5304.7|5301.9|5301.9|5299.1|102
1609750360000|2021-01-04 08:52:40|5301.8|5299|5301|5298.2|5301.8|5299|5300.8|5298|58
1609750370000|2021-01-04 08:52:50|5300.8|5298|5298.4|5295.6|5300.8|5298|5298.4|5295.6|43
1609750380000|2021-01-04 08:53:00|5297.9|5295.1|5297.9|5295.1|5298.8|5296|5297.9|5295.1|15
1609750390000|2021-01-04 08:53:10|5298|5295.2|5298.9|5296.1|5300.9|5298.1|5298|5295.2|43
1609750400000|2021-01-04 08:53:20|5299.4|5296.6|5299|5296.2|5299.4|5296.6|5298.9|5296.1|3
1609750410000|2021-01-04 08:53:30|5298.9|5296.1|5300.8|5298|5300.8|5298|5298.9|5296.1|14
1609750420000|2021-01-04 08:53:40|5299.7|5296.9|5299.3|5296.5|5299.7|5296.9|5299.3|5296.5|36
1609750430000|2021-01-04 08:53:50|5298.9|5296.1|5296.9|5294.1|5298.9|5296.1|5296.9|5294.1|19
1609750440000|2021-01-04 08:54:00|5297.7|5294.9|5297.8|5295|5297.8|5295|5296.7|5293.9|37
1609750450000|2021-01-04 08:54:10|5298.8|5296|5298.8|5296|5299.6|5296.8|5298.8|5296|15
1609750460000|2021-01-04 08:54:20|5299.7|5296.9|5298.8|5296|5299.8|5297|5298.8|5296|28
1609750470000|2021-01-04 08:54:30|5298.9|5296.1|5299.8|5297|5299.8|5297|5298.9|5296.1|71
1609750480000|2021-01-04 08:54:40|||||||||2
1609750490000|2021-01-04 08:54:50|5300.7|5297.9|5299.9|5297.1|5300.7|5297.9|5299.9|5297.1|33
1609750500000|2021-01-04 08:55:00|5299.8|5297|5301.1|5298.3|5301.1|5298.3|5299.8|5297|22
1609750510000|2021-01-04 08:55:10|5300.9|5298.1|5301|5298.2|5301|5298.2|5300.9|5298.1|18
1609750520000|2021-01-04 08:55:20|5300.8|5298|5300.8|5298|5300.8|5298|5300.8|5298|22
1609750530000|2021-01-04 08:55:30|5300.9|5298.1|5306.8|5304|5306.8|5304|5300.9|5298.1|115
1609750540000|2021-01-04 08:55:40|5306.9|5304.1|5309.8|5307|5309.8|5307|5306.8|5304|41
1609750550000|2021-01-04 08:55:50|5308.9|5306.1|5308.3|5305.5|5309.8|5307|5307.8|5305|102
1609750560000|2021-01-04 08:56:00|5308.7|5305.9|5309.4|5306.6|5310.8|5308|5308.7|5305.9|24
1609750570000|2021-01-04 08:56:10|5309.8|5307|5309.8|5307|5309.8|5307|5307.9|5305.1|11
1609750580000|2021-01-04 08:56:20|5309|5306.2|5311.8|5309|5311.8|5309|5308.9|5306.1|63
1609750590000|2021-01-04 08:56:30|5310.9|5308.1|5311.9|5309.1|5312.2|5309.4|5310.9|5308.1|24
1609750600000|2021-01-04 08:56:40|5312.3|5309.5|5313.7|5310.9|5313.7|5310.9|5311.9|5309.1|26
1609750610000|2021-01-04 08:56:50|5312.8|5310|5312.9|5310.1|5313.8|5311|5312.8|5310|15
1609750620000|2021-01-04 08:57:00|5312.8|5310|5313.8|5311|5313.8|5311|5312.8|5310|71
1609750630000|2021-01-04 08:57:10|5312.8|5310|5313.3|5310.5|5313.8|5311|5312.8|5310|70
1609750640000|2021-01-04 08:57:20|5312.8|5310|5311.8|5309|5312.8|5310|5311.2|5308.4|41
1609750650000|2021-01-04 08:57:30|5311.9|5309.1|5313.8|5311|5314.2|5311.4|5311.9|5309.1|41
1609750660000|2021-01-04 08:57:40|5313.4|5310.6|5312.8|5310|5313.8|5311|5312.4|5309.6|19
1609750670000|2021-01-04 08:57:50|5312.4|5309.6|5312.8|5310|5312.8|5310|5312.4|5309.6|0
1609750680000|2021-01-04 08:58:00|5313.6|5310.8|5315.9|5313.1|5315.9|5313.1|5313.6|5310.8|88
1609750690000|2021-01-04 08:58:10|5314.9|5312.1|5315.8|5313|5315.8|5313|5314.9|5312.1|36
1609750700000|2021-01-04 08:58:20|5315|5312.2|5313.4|5310.6|5315|5312.2|5312.9|5310.1|15
1609750710000|2021-01-04 08:58:30|5312.9|5310.1|5313.8|5311|5313.8|5311|5312.9|5310.1|5
1609750720000|2021-01-04 08:58:40|5314.4|5311.6|5313.9|5311.1|5314.4|5311.6|5313.9|5311.1|22
1609750730000|2021-01-04 08:58:50|5313.8|5311|5315.8|5313|5315.8|5313|5312.9|5310.1|33
1609750740000|2021-01-04 08:59:00|5315.4|5312.6|5315.8|5313|5315.8|5313|5314.9|5312.1|7
1609750750000|2021-01-04 08:59:10|5315.4|5312.6|5315.8|5313|5315.8|5313|5314.9|5312.1|18
1609750760000|2021-01-04 08:59:20|5315.4|5312.6|5315.8|5313|5315.9|5313.1|5314.9|5312.1|66
1609750770000|2021-01-04 08:59:30|5314.9|5312.1|5315.9|5313.1|5315.9|5313.1|5314.9|5312.1|59
1609750780000|2021-01-04 08:59:40|5314.9|5312.1|5315.9|5313.1|5315.9|5313.1|5313.9|5311.1|570
1609750790000|2021-01-04 08:59:50|5315.8|5313|5313.9|5311.1|5315.8|5313|5313.9|5311.1|33
1609750800000|2021-01-04 09:00:00|5313.8|5311|5322.7|5319.9|5322.7|5319.9|5313.8|5311|394
1609750810000|2021-01-04 09:00:10|5322.3|5319.5|5321.8|5319|5323.8|5321|5319.9|5317.1|187
1609750820000|2021-01-04 09:00:20|5320.9|5318.1|5315|5312.2|5320.9|5318.1|5314.9|5312.1|81
1609750830000|2021-01-04 09:00:30|5314.9|5312.1|5311.9|5309.1|5315.4|5312.6|5311.9|5309.1|53
1609750840000|2021-01-04 09:00:40|5312|5309.2|5312.9|5310.1|5312.9|5310.1|5312|5309.2|22
1609750850000|2021-01-04 09:00:50|5312.1|5309.3|5312.8|5310|5312.9|5310.1|5311.8|5309|7
1609750860000|2021-01-04 09:01:00|5312.9|5310.1|5315.8|5313|5316.8|5314|5312.9|5310.1|41
1609750870000|2021-01-04 09:01:10|5315.9|5313.1|5315.7|5312.9|5316.8|5314|5314.9|5312.1|40
1609750880000|2021-01-04 09:01:20|5316.4|5313.6|5316.1|5313.3|5316.9|5314.1|5315.8|5313|58
1609750890000|2021-01-04 09:01:30|5315.9|5313.1|5315.9|5313.1|5316.9|5314.1|5315.8|5313|80
1609750900000|2021-01-04 09:01:40|5315.8|5313|5315.9|5313.1|5317.8|5315|5315|5312.2|35
1609750910000|2021-01-04 09:01:50|5315.8|5313|5315.8|5313|5315.9|5313.1|5314.8|5312|14
1609750920000|2021-01-04 09:02:00|5315.9|5313.1|5315.9|5313.1|5315.9|5313.1|5315.9|5313.1|42
1609750930000|2021-01-04 09:02:10|5315.8|5313|5315.9|5313.1|5315.9|5313.1|5315.8|5313|20
1609750940000|2021-01-04 09:02:20|5315.1|5312.3|5313.9|5311.1|5315.8|5313|5313.9|5311.1|22
1609750950000|2021-01-04 09:02:30|5313.8|5311|5312.3|5309.5|5313.8|5311|5311.9|5309.1|14
1609750960000|2021-01-04 09:02:40|5312.8|5310|5312.9|5310.1|5313.8|5311|5312.8|5310|10
1609750970000|2021-01-04 09:02:50|5312.8|5310|5312.4|5309.6|5312.8|5310|5311.9|5309.1|118
1609750980000|2021-01-04 09:03:00|5311.9|5309.1|5314|5311.2|5314.4|5311.6|5311.9|5309.1|20
1609750990000|2021-01-04 09:03:10|5313.9|5311.1|5314.9|5312.1|5314.9|5312.1|5313.1|5310.3|33
1609751000000|2021-01-04 09:03:20|||||||||2
1609751010000|2021-01-04 09:03:30|5314.1|5311.3|5313.9|5311.1|5314.9|5312.1|5313.9|5311.1|45
1609751020000|2021-01-04 09:03:40|5314.5|5311.7|5317.7|5314.9|5317.7|5314.9|5314.5|5311.7|89
1609751030000|2021-01-04 09:03:50|5318.7|5315.9|5324.9|5322.1|5324.9|5322.1|5318.7|5315.9|307
1609751040000|2021-01-04 09:04:00|5324.8|5322|5325.8|5323|5329.8|5327|5324.8|5322|192
1609751050000|2021-01-04 09:04:10|5325.9|5323.1|5330.7|5327.9|5330.7|5327.9|5325.9|5323.1|94
1609751060000|2021-01-04 09:04:20|5333.2|5330.4|5332.8|5330|5333.8|5331|5331.9|5329.1|154
1609751070000|2021-01-04 09:04:30|5332|5329.2|5333.7|5330.9|5333.7|5330.9|5331.8|5329|6
1609751080000|2021-01-04 09:04:40|5333.8|5331|5329.8|5327|5333.8|5331|5329.7|5326.9|186
1609751090000|2021-01-04 09:04:50|5328.8|5326|5328.8|5326|5329.8|5327|5326.8|5324|47
1609751100000|2021-01-04 09:05:00|5328|5325.2|5329.9|5327.1|5329.9|5327.1|5326.8|5324|53
1609751110000|2021-01-04 09:05:10|5329.8|5327|5327.9|5325.1|5329.8|5327|5327.9|5325.1|34
1609751120000|2021-01-04 09:05:20|5327.8|5325|5329.8|5327|5329.9|5327.1|5327.8|5325|19
1609751130000|2021-01-04 09:05:30|5329|5326.2|5328.8|5326|5329.8|5327|5328.8|5326|50
1609751140000|2021-01-04 09:05:40|5328.9|5326.1|5326.9|5324.1|5328.9|5326.1|5326.9|5324.1|36
1609751150000|2021-01-04 09:05:50|5326.8|5324|5325.9|5323.1|5326.8|5324|5325.9|5323.1|14
1609751160000|2021-01-04 09:06:00|5325.8|5323|5324.8|5322|5325.8|5323|5322.8|5320|27
1609751170000|2021-01-04 09:06:10|5324.7|5321.9|5323.8|5321|5324.7|5321.9|5322.9|5320.1|15
1609751180000|2021-01-04 09:06:20|5322.9|5320.1|5323.4|5320.6|5323.8|5321|5321.9|5319.1|30
1609751190000|2021-01-04 09:06:30|5323.3|5320.5|5323.8|5321|5323.9|5321.1|5322|5319.2|28
1609751200000|2021-01-04 09:06:40|||||||||23
1609751210000|2021-01-04 09:06:50|5323.9|5321.1|5322|5319.2|5323.9|5321.1|5320.1|5317.3|138
1609751220000|2021-01-04 09:07:00|5322.8|5320|5322.1|5319.3|5323|5320.2|5322.1|5319.3|20
1609751230000|2021-01-04 09:07:10|5322|5319.2|5322|5319.2|5322|5319.2|5321|5318.2|88
1609751240000|2021-01-04 09:07:20|5321.9|5319.1|5319.4|5316.6|5321.9|5319.1|5319.4|5316.6|46
1609751250000|2021-01-04 09:07:30|5319.9|5317.1|5322.4|5319.6|5322.4|5319.6|5319.9|5317.1|124
1609751260000|2021-01-04 09:07:40|5322|5319.2|5321.9|5319.1|5322.9|5320.1|5321.1|5318.3|17
1609751270000|2021-01-04 09:07:50|5321.4|5318.6|5320.8|5318|5321.9|5319.1|5320|5317.2|9
1609751280000|2021-01-04 09:08:00|5320.9|5318.1|5318.9|5316.1|5320.9|5318.1|5318.5|5315.7|59
1609751290000|2021-01-04 09:08:10|5319|5316.2|5318.9|5316.1|5319.9|5317.1|5318.9|5316.1|15
1609751300000|2021-01-04 09:08:20|5319|5316.2|5319|5316.2|5319.9|5317.1|5318.9|5316.1|13
1609751310000|2021-01-04 09:08:30|5318.9|5316.1|5319.4|5316.6|5319.7|5316.9|5318|5315.2|31
1609751320000|2021-01-04 09:08:40|5319|5316.2|5319.9|5317.1|5319.9|5317.1|5318.4|5315.6|42
1609751330000|2021-01-04 09:08:50|5318.3|5315.5|5316.5|5313.7|5318.3|5315.5|5316.1|5313.3|60
1609751340000|2021-01-04 09:09:00|5316.9|5314.1|5312.9|5310.1|5316.9|5314.1|5312|5309.2|50
1609751350000|2021-01-04 09:09:10|5312.1|5309.3|5312.5|5309.7|5312.9|5310.1|5311.9|5309.1|64
1609751360000|2021-01-04 09:09:20|5312.4|5309.6|5312.9|5310.1|5312.9|5310.1|5311.9|5309.1|73
1609751370000|2021-01-04 09:09:30|5312.1|5309.3|5313.4|5310.6|5313.9|5311.1|5312.1|5309.3|109
1609751380000|2021-01-04 09:09:40|5313.9|5311.1|5312.9|5310.1|5313.9|5311.1|5312.9|5310.1|12
1609751390000|2021-01-04 09:09:50|5313.1|5310.3|5313.1|5310.3|5313.9|5311.1|5313.1|5310.3|3
1609751400000|2021-01-04 09:10:00|5312.9|5310.1|5313.9|5311.1|5313.9|5311.1|5312.9|5310.1|4
1609751410000|2021-01-04 09:10:10|5314.7|5311.9|5317.9|5315.1|5317.9|5315.1|5314.7|5311.9|164
1609751420000|2021-01-04 09:10:20|5316.9|5314.1|5312.9|5310.1|5316.9|5314.1|5311.9|5309.1|183
1609751430000|2021-01-04 09:10:30|5311.9|5309.1|5312.7|5309.9|5312.7|5309.9|5311.8|5309|46
1609751440000|2021-01-04 09:10:40|5311.9|5309.1|5313.4|5310.6|5313.9|5311.1|5311.9|5309.1|64
1609751450000|2021-01-04 09:10:50|5313.9|5311.1|5313.9|5311.1|5313.9|5311.1|5313.9|5311.1|1
1609751460000|2021-01-04 09:11:00|5313.4|5310.6|5313|5310.2|5313.4|5310.6|5313|5310.2|41
1609751470000|2021-01-04 09:11:10|5312.9|5310.1|5313.9|5311.1|5313.9|5311.1|5312.9|5310.1|31
1609751480000|2021-01-04 09:11:20|5312.9|5310.1|5311.8|5309|5313.3|5310.5|5311.8|5309|24
1609751490000|2021-01-04 09:11:30|5311.9|5309.1|5312.3|5309.5|5312.7|5309.9|5311.9|5309.1|24
1609751500000|2021-01-04 09:11:40|5311.9|5309.1|5311.9|5309.1|5312.3|5309.5|5311.9|5309.1|29
1609751510000|2021-01-04 09:11:50|5312.7|5309.9|5312.3|5309.5|5312.8|5310|5312.3|5309.5|7
1609751520000|2021-01-04 09:12:00|5311.3|5308.5|5307.8|5305|5311.3|5308.5|5307.8|5305|106
1609751530000|2021-01-04 09:12:10|5307|5304.2|5307.8|5305|5308.3|5305.5|5306.8|5304|19
1609751540000|2021-01-04 09:12:20|5307.9|5305.1|5307.3|5304.5|5309.7|5306.9|5306.9|5304.1|71
1609751550000|2021-01-04 09:12:30|5306.9|5304.1|5306.3|5303.5|5306.9|5304.1|5305.7|5302.9|126
1609751560000|2021-01-04 09:12:40|5306.7|5303.9|5308.7|5305.9|5308.7|5305.9|5306.2|5303.4|5
1609751570000|2021-01-04 09:12:50|5308.8|5306|5306.2|5303.4|5308.8|5306|5306.2|5303.4|32
1609751580000|2021-01-04 09:13:00|5306.6|5303.8|5305.7|5302.9|5307.2|5304.4|5305.7|5302.9|43
1609751590000|2021-01-04 09:13:10|5305.9|5303.1|5306.3|5303.5|5306.3|5303.5|5305.9|5303.1|5
1609751600000|2021-01-04 09:13:20|5306.8|5304|5308.2|5305.4|5308.2|5305.4|5306.3|5303.5|32
1609751610000|2021-01-04 09:13:30|5308.6|5305.8|5308.8|5306|5309.4|5306.6|5308.2|5305.4|16
1609751620000|2021-01-04 09:13:40|5308.7|5305.9|5308.7|5305.9|5308.7|5305.9|5308.7|5305.9|0
1609751630000|2021-01-04 09:13:50|5309.3|5306.5|5311.7|5308.9|5311.7|5308.9|5309.3|5306.5|20
1609751640000|2021-01-04 09:14:00|5311.8|5309|5311.7|5308.9|5312.7|5309.9|5311.7|5308.9|10
1609751650000|2021-01-04 09:14:10|5310.7|5307.9|5307.7|5304.9|5310.7|5307.9|5306.7|5303.9|61
1609751660000|2021-01-04 09:14:20|5306.9|5304.1|5307.2|5304.4|5307.2|5304.4|5305.9|5303.1|13
1609751670000|2021-01-04 09:14:30|5306.8|5304|5306.7|5303.9|5306.8|5304|5306.3|5303.5|1
1609751680000|2021-01-04 09:14:40|5307.2|5304.4|5307.7|5304.9|5307.7|5304.9|5306.7|5303.9|10
1609751690000|2021-01-04 09:14:50|5306.8|5304|5304.8|5302|5306.8|5304|5303.9|5301.1|18
1609751700000|2021-01-04 09:15:00|5304.9|5302.1|5307.7|5304.9|5307.7|5304.9|5304.9|5302.1|44
1609751720000|2021-01-04 09:15:20|5307.3|5304.5|5306.7|5303.9|5307.3|5304.5|5306.7|5303.9|7
1609751730000|2021-01-04 09:15:30|5306.8|5304|5305.7|5302.9|5307.2|5304.4|5304.9|5302.1|33
1609751740000|2021-01-04 09:15:40|5305.8|5303|5305.8|5303|5305.8|5303|5305.8|5303|0
1609751750000|2021-01-04 09:15:50|5306.6|5303.8|5308.7|5305.9|5308.7|5305.9|5306.6|5303.8|17
1609751760000|2021-01-04 09:16:00|||||||||36
1609751770000|2021-01-04 09:16:10|5308.3|5305.5|5309.6|5306.8|5309.7|5306.9|5307.8|5305|24
1609751780000|2021-01-04 09:16:20|5309.7|5306.9|5308.8|5306|5309.7|5306.9|5308.8|5306|2
1609751790000|2021-01-04 09:16:30|5308.7|5305.9|5308.8|5306|5309.6|5306.8|5308.7|5305.9|14
1609751800000|2021-01-04 09:16:40|5308.7|5305.9|5306.8|5304|5309.2|5306.4|5306.8|5304|18
1609751810000|2021-01-04 09:16:50|5305.8|5303|5304.9|5302.1|5305.8|5303|5303.9|5301.1|47
1609751820000|2021-01-04 09:17:00|5304.1|5301.3|5304.8|5302|5304.9|5302.1|5304|5301.2|39
1609751830000|2021-01-04 09:17:10|5304.4|5301.6|5303.7|5300.9|5304.8|5302|5301.7|5298.9|128
1609751840000|2021-01-04 09:17:20|5302.9|5300.1|5302.7|5299.9|5302.9|5300.1|5301.8|5299|16
1609751850000|2021-01-04 09:17:30|5301.9|5299.1|5301.7|5298.9|5302.6|5299.8|5301.7|5298.9|26
1609751860000|2021-01-04 09:17:40|5300.8|5298|5298.8|5296|5300.8|5298|5296.9|5294.1|180
1609751870000|2021-01-04 09:17:50|5298.7|5295.9|5299.8|5297|5300.7|5297.9|5297.8|5295|112
1609751880000|2021-01-04 09:18:00|5299.9|5297.1|5300.9|5298.1|5300.9|5298.1|5299.8|5297|39
1609751890000|2021-01-04 09:18:10|5301.7|5298.9|5300.7|5297.9|5301.7|5298.9|5298.8|5296|98
1609751900000|2021-01-04 09:18:20|5300.3|5297.5|5298.8|5296|5300.7|5297.9|5298.8|5296|16
1609751910000|2021-01-04 09:18:30|5298.7|5295.9|5298.7|5295.9|5298.7|5295.9|5297.8|5295|6
1609751920000|2021-01-04 09:18:40|5298.8|5296|5301.7|5298.9|5301.7|5298.9|5298.8|5296|3
1609751930000|2021-01-04 09:18:50|5300.9|5298.1|5300.8|5298|5300.9|5298.1|5300.8|5298|11
1609751940000|2021-01-04 09:19:00|5300.9|5298.1|5300.9|5298.1|5302.5|5299.7|5300.9|5298.1|29
1609751950000|2021-01-04 09:19:10|5300.8|5298|5300.8|5298|5300.8|5298|5299.8|5297|40
1609751960000|2021-01-04 09:19:20|5299.8|5297|5299.8|5297|5299.8|5297|5299.8|5297|5
1609751970000|2021-01-04 09:19:30|5299.7|5296.9|5299.2|5296.4|5300.8|5298|5298.8|5296|8
1609751980000|2021-01-04 09:19:40|5299.7|5296.9|5299.7|5296.9|5300.8|5298|5298.8|5296|122
1609751990000|2021-01-04 09:19:50|5299.2|5296.4|5297.1|5294.3|5299.2|5296.4|5297.1|5294.3|28
1609752000000|2021-01-04 09:20:00|5296.9|5294.1|5297.3|5294.5|5298.7|5295.9|5295.9|5293.1|77
1609752010000|2021-01-04 09:20:10|5297.7|5294.9|5297.3|5294.5|5297.8|5295|5296.8|5294|30
1609752020000|2021-01-04 09:20:20|5296.9|5294.1|5297.7|5294.9|5297.7|5294.9|5296.7|5293.9|6
1609752030000|2021-01-04 09:20:30|5297.3|5294.5|5297.7|5294.9|5297.7|5294.9|5296.8|5294|36
1609752040000|2021-01-04 09:20:40|5297.8|5295|5299.3|5296.5|5299.8|5297|5297.8|5295|56
1609752050000|2021-01-04 09:20:50|5299.8|5297|5299.8|5297|5299.8|5297|5299.8|5297|0
1609752060000|2021-01-04 09:21:00|5298.9|5296.1|5298.9|5296.1|5299.9|5297.1|5298.9|5296.1|34
1609752070000|2021-01-04 09:21:10|5299.7|5296.9|5299.8|5297|5299.8|5297|5298.9|5296.1|32
1609752080000|2021-01-04 09:21:20|5299.9|5297.1|5297|5294.2|5299.9|5297.1|5296.8|5294|109
1609752090000|2021-01-04 09:21:30|5296.9|5294.1|5299.3|5296.5|5299.8|5297|5296.8|5294|107
1609752100000|2021-01-04 09:21:40|5298.9|5296.1|5299.8|5297|5299.9|5297.1|5298.9|5296.1|55
1609752110000|2021-01-04 09:21:50|5298.9|5296.1|5298.8|5296|5298.9|5296.1|5298.8|5296|14
1609752120000|2021-01-04 09:22:00|5299.8|5297|5300.9|5298.1|5301|5298.2|5298.8|5296|560
1609752130000|2021-01-04 09:22:10|5301|5298.2|5302.9|5300.1|5303.9|5301.1|5301|5298.2|53
1609752140000|2021-01-04 09:22:20|5303|5300.2|5303.9|5301.1|5303.9|5301.1|5302.9|5300.1|72
1609752150000|2021-01-04 09:22:30|5304.7|5301.9|5305.3|5302.5|5305.3|5302.5|5304.7|5301.9|66
1609752160000|2021-01-04 09:22:40|5305.7|5302.9|5304.9|5302.1|5305.7|5302.9|5304.9|5302.1|4
1609752170000|2021-01-04 09:22:50|5305.3|5302.5|5305.7|5302.9|5305.7|5302.9|5304.8|5302|11
1609752180000|2021-01-04 09:23:00|5304.9|5302.1|5304.9|5302.1|5305.7|5302.9|5304.9|5302.1|10
1609752190000|2021-01-04 09:23:10|5304.8|5302|5304.2|5301.4|5304.8|5302|5303.8|5301|5
1609752200000|2021-01-04 09:23:20|5303.9|5301.1|5302.9|5300.1|5303.9|5301.1|5302.9|5300.1|28
1609752210000|2021-01-04 09:23:30|5302.8|5300|5300.8|5298|5303.2|5300.4|5300.8|5298|47
1609752220000|2021-01-04 09:23:40|5299.9|5297.1|5299.8|5297|5299.9|5297.1|5299.8|5297|9
1609752230000|2021-01-04 09:23:50|5298.8|5296|5298.9|5296.1|5299.8|5297|5298.8|5296|17
1609752240000|2021-01-04 09:24:00|5298.8|5296|5299.8|5297|5299.8|5297|5298.8|5296|4
1609752250000|2021-01-04 09:24:10|5299.9|5297.1|5300.3|5297.5|5300.8|5298|5299.9|5297.1|15
1609752260000|2021-01-04 09:24:20|5300.8|5298|5300.8|5298|5300.8|5298|5299.9|5297.1|13
1609752270000|2021-01-04 09:24:30|5300.9|5298.1|5299.7|5296.9|5300.9|5298.1|5299.4|5296.6|29
1609752280000|2021-01-04 09:24:40|5299.8|5297|5297.7|5294.9|5300.8|5298|5296.8|5294|130
1609752290000|2021-01-04 09:24:50|5297.9|5295.1|5297.9|5295.1|5297.9|5295.1|5297.9|5295.1|6
1609752300000|2021-01-04 09:25:00|5298.4|5295.6|5299.9|5297.1|5300.4|5297.6|5298.4|5295.6|25
1609752310000|2021-01-04 09:25:10|5299.8|5297|5299.9|5297.1|5299.9|5297.1|5299.3|5296.5|7
1609752320000|2021-01-04 09:25:20|5299.5|5296.7|5299.9|5297.1|5299.9|5297.1|5299.5|5296.7|4
1609752330000|2021-01-04 09:25:30|5300.7|5297.9|5300.7|5297.9|5300.7|5297.9|5300.7|5297.9|11
1609752340000|2021-01-04 09:25:40|5299.9|5297.1|5299.5|5296.7|5300.4|5297.6|5299.5|5296.7|24
1609752350000|2021-01-04 09:25:50|5298.9|5296.1|5298.9|5296.1|5298.9|5296.1|5298.9|5296.1|0
1609752360000|2021-01-04 09:26:00|5298.8|5296|5295.8|5293|5298.8|5296|5294.7|5291.9|274
1609752370000|2021-01-04 09:26:10|5295|5292.2|5294.9|5292.1|5295|5292.2|5294.8|5292|46
1609752380000|2021-01-04 09:26:20|||||||||6
1609752390000|2021-01-04 09:26:30|5295.7|5292.9|5296|5293.2|5296|5293.2|5295.7|5292.9|31
1609752400000|2021-01-04 09:26:40|5295.9|5293.1|5294.9|5292.1|5296|5293.2|5294.9|5292.1|66
1609752410000|2021-01-04 09:26:50|5295|5292.2|5295.9|5293.1|5295.9|5293.1|5295|5292.2|42
1609752420000|2021-01-04 09:27:00|5294.9|5292.1|5295.4|5292.6|5295.4|5292.6|5294.9|5292.1|20
1609752430000|2021-01-04 09:27:10|5295|5292.2|5294|5291.2|5295.4|5292.6|5293.9|5291.1|26
1609752440000|2021-01-04 09:27:20|5295.2|5292.4|5293|5290.2|5295.9|5293.1|5293|5290.2|93
1609752450000|2021-01-04 09:27:30|5292.2|5289.4|5294.1|5291.3|5295|5292.2|5292|5289.2|205
1609752460000|2021-01-04 09:27:40|5294|5291.2|5293.1|5290.3|5294|5291.2|5293|5290.2|6
1609752470000|2021-01-04 09:27:50|5293|5290.2|5291.1|5288.3|5293|5290.2|5291.1|5288.3|48
1609752480000|2021-01-04 09:28:00|5291.9|5289.1|5291|5288.2|5293|5290.2|5291|5288.2|92
1609752490000|2021-01-04 09:28:10|5290.9|5288.1|5290.9|5288.1|5291|5288.2|5290.1|5287.3|122
1609752500000|2021-01-04 09:28:20|5291|5288.2|5290|5287.2|5291|5288.2|5290|5287.2|89
1609752510000|2021-01-04 09:28:30|5290.1|5287.3|5290.1|5287.3|5291|5288.2|5290.1|5287.3|4
1609752520000|2021-01-04 09:28:40|5290|5287.2|5289|5286.2|5290|5287.2|5286.9|5284.1|70
1609752530000|2021-01-04 09:28:50|5289.1|5286.3|5290|5287.2|5290|5287.2|5289.1|5286.3|22
1609752540000|2021-01-04 09:29:00|5289.9|5287.1|5289.1|5286.3|5290.1|5287.3|5289.1|5286.3|31
1609752550000|2021-01-04 09:29:10|5289|5286.2|5289|5286.2|5289.1|5286.3|5289|5286.2|59
1609752560000|2021-01-04 09:29:20|5289.1|5286.3|5291.1|5288.3|5291.1|5288.3|5289.1|5286.3|35
1609752570000|2021-01-04 09:29:30|5291|5288.2|5290|5287.2|5291|5288.2|5290|5287.2|40
1609752580000|2021-01-04 09:29:40|5289.1|5286.3|5289|5286.2|5289.1|5286.3|5289|5286.2|15
1609752590000|2021-01-04 09:29:50|5289.1|5286.3|5288.1|5285.3|5289.1|5286.3|5288.1|5285.3|26
1609752600000|2021-01-04 09:30:00|5288|5285.2|5288.1|5285.3|5289.1|5286.3|5288|5285.2|66
1609752610000|2021-01-04 09:30:10|||||||||59
1609752620000|2021-01-04 09:30:20|5289.5|5286.7|5289.1|5286.3|5289.9|5287.1|5289.1|5286.3|116
1609752630000|2021-01-04 09:30:30|5290.1|5287.3|5290.1|5287.3|5290.1|5287.3|5290.1|5287.3|3
1609752640000|2021-01-04 09:30:40|5291|5288.2|5290|5287.2|5291|5288.2|5290|5287.2|20
1609752650000|2021-01-04 09:30:50|5290.9|5288.1|5290.1|5287.3|5290.9|5288.1|5290|5287.2|8
1609752660000|2021-01-04 09:31:00|5290|5287.2|5285.3|5282.5|5290.1|5287.3|5285.2|5282.4|845
1609752670000|2021-01-04 09:31:10|5285.2|5282.4|5276.1|5273.3|5285.2|5282.4|5274.3|5271.5|702
1609752680000|2021-01-04 09:31:20|5276.2|5273.4|5273.6|5270.8|5276.2|5273.4|5273.2|5270.4|109
1609752690000|2021-01-04 09:31:30|5273.7|5270.9|5271.3|5268.5|5274.2|5271.4|5270.2|5267.4|146
1609752700000|2021-01-04 09:31:40|5271|5268.2|5263.7|5260.9|5271|5268.2|5263.2|5260.4|193
1609752710000|2021-01-04 09:31:50|5264.1|5261.3|5263.1|5260.3|5265.1|5262.3|5262.3|5259.5|86
1609752720000|2021-01-04 09:32:00|5263.2|5260.4|5265.3|5262.5|5266.3|5263.5|5262.3|5259.5|706
1609752730000|2021-01-04 09:32:10|5265.7|5262.9|5267.3|5264.5|5267.3|5264.5|5264.4|5261.6|35
1609752740000|2021-01-04 09:32:20|5267.5|5264.7|5268.4|5265.6|5269.4|5266.6|5266.4|5263.6|194
1609752750000|2021-01-04 09:32:30|5268.8|5266|5271.4|5268.6|5272.3|5269.5|5268.8|5266|161
1609752760000|2021-01-04 09:32:40|5271.3|5268.5|5269.3|5266.5|5272.3|5269.5|5268.4|5265.6|83
1609752770000|2021-01-04 09:32:50|5269.8|5267|5273.2|5270.4|5273.2|5270.4|5269.8|5267|130
1609752780000|2021-01-04 09:33:00|5273.3|5270.5|5267.3|5264.5|5273.3|5270.5|5267.3|5264.5|259
1609752790000|2021-01-04 09:33:10|5267.8|5265|5271.8|5269|5272.4|5269.6|5267.8|5265|334
1609752800000|2021-01-04 09:33:20|5272.2|5269.4|5272.8|5270|5273.3|5270.5|5272.2|5269.4|124
1609752810000|2021-01-04 09:33:30|5273.3|5270.5|5272.3|5269.5|5273.4|5270.6|5272.3|5269.5|20
1609752820000|2021-01-04 09:33:40|5272.4|5269.6|5273.3|5270.5|5273.3|5270.5|5272.4|5269.6|29
1609752830000|2021-01-04 09:33:50|||||||||95
1609752840000|2021-01-04 09:34:00|5271.5|5268.7|5269.4|5266.6|5272.3|5269.5|5268.9|5266.1|162
1609752850000|2021-01-04 09:34:10|5270.3|5267.5|5268.4|5265.6|5271.3|5268.5|5267.5|5264.7|60
1609752860000|2021-01-04 09:34:20|5268.3|5265.5|5268.4|5265.6|5268.4|5265.6|5267.4|5264.6|34
1609752870000|2021-01-04 09:34:30|5267.4|5264.6|5265.9|5263.1|5267.4|5264.6|5264.9|5262.1|68
1609752880000|2021-01-04 09:34:40|5265.5|5262.7|5264.5|5261.7|5265.5|5262.7|5263|5260.2|27
1609752890000|2021-01-04 09:34:50|5263.4|5260.6|5265.4|5262.6|5265.4|5262.6|5263.4|5260.6|645
1609752900000|2021-01-04 09:35:00|5265.9|5263.1|5263.5|5260.7|5265.9|5263.1|5263.4|5260.6|143
1609752910000|2021-01-04 09:35:10|5263.4|5260.6|5265.3|5262.5|5265.3|5262.5|5263.4|5260.6|19
1609752920000|2021-01-04 09:35:20|5264.8|5262|5265.2|5262.4|5266.4|5263.6|5264.4|5261.6|670
1609752930000|2021-01-04 09:35:30|5265.3|5262.5|5267.4|5264.6|5267.4|5264.6|5265.3|5262.5|58
1609752940000|2021-01-04 09:35:40|||||||||10
1609752950000|2021-01-04 09:35:50|5267.3|5264.5|5272.3|5269.5|5272.3|5269.5|5267.3|5264.5|230
1609752960000|2021-01-04 09:36:00|5271.9|5269.1|5273.3|5270.5|5273.3|5270.5|5271.8|5269|117
1609752970000|2021-01-04 09:36:10|5272.5|5269.7|5271.3|5268.5|5272.5|5269.7|5271.3|5268.5|33
1609752980000|2021-01-04 09:36:20|5270.5|5267.7|5271.3|5268.5|5271.8|5269|5269.5|5266.7|69
1609752990000|2021-01-04 09:36:30|5271.8|5269|5271.4|5268.6|5271.8|5269|5271.3|5268.5|44
1609753000000|2021-01-04 09:36:40|5271.3|5268.5|5270.3|5267.5|5272.1|5269.3|5270.3|5267.5|25
1609753010000|2021-01-04 09:36:50|5271.2|5268.4|5271.3|5268.5|5271.3|5268.5|5270.3|5267.5|9
1609753020000|2021-01-04 09:37:00|5270.5|5267.7|5267.2|5264.4|5272.3|5269.5|5267.2|5264.4|81
1609753030000|2021-01-04 09:37:10|5266.7|5263.9|5264.7|5261.9|5268.2|5265.4|5264.4|5261.6|31
1609753040000|2021-01-04 09:37:20|5264.3|5261.5|5264.2|5261.4|5264.3|5261.5|5263.3|5260.5|7
1609753050000|2021-01-04 09:37:30|5264.3|5261.5|5265.2|5262.4|5265.2|5262.4|5264.2|5261.4|15
1609753060000|2021-01-04 09:37:40|5264.8|5262|5262.3|5259.5|5265.2|5262.4|5262.3|5259.5|130
1609753070000|2021-01-04 09:37:50|5262.2|5259.4|5256.1|5253.3|5262.2|5259.4|5255.3|5252.5|92
1609753080000|2021-01-04 09:38:00|5256.3|5253.5|5256.2|5253.4|5256.3|5253.5|5255.3|5252.5|33
1609753090000|2021-01-04 09:38:10|5257.2|5254.4|5259.3|5256.5|5259.3|5256.5|5257.2|5254.4|30
1609753100000|2021-01-04 09:38:20|5258.8|5256|5256.2|5253.4|5259.2|5256.4|5256.2|5253.4|11
1609753110000|2021-01-04 09:38:30|5255.8|5253|5255.2|5252.4|5256.2|5253.4|5254.8|5252|50
1609753120000|2021-01-04 09:38:40|5253.3|5250.5|5250.4|5247.6|5253.3|5250.5|5249.4|5246.6|443
1609753130000|2021-01-04 09:38:50|5249.4|5246.6|5245.3|5242.5|5249.4|5246.6|5245.3|5242.5|104
1609753140000|2021-01-04 09:39:00|5244.5|5241.7|5244.9|5242.1|5245.3|5242.5|5243.4|5240.6|126
1609753150000|2021-01-04 09:39:10|5245.2|5242.4|5246.4|5243.6|5246.4|5243.6|5244.4|5241.6|33
1609753160000|2021-01-04 09:39:20|5246.8|5244|5247.4|5244.6|5247.4|5244.6|5246.4|5243.6|39
1609753170000|2021-01-04 09:39:30|5248.4|5245.6|5252.4|5249.6|5253.3|5250.5|5247.4|5244.6|162
1609753180000|2021-01-04 09:39:40|5251.4|5248.6|5252.3|5249.5|5254.4|5251.6|5249.4|5246.6|170
1609753190000|2021-01-04 09:39:50|5252.4|5249.6|5252.3|5249.5|5253.4|5250.6|5252.3|5249.5|61
1609753200000|2021-01-04 09:40:00|5251.9|5249.1|5251.4|5248.6|5252.2|5249.4|5250.7|5247.9|24
1609753210000|2021-01-04 09:40:10|5251.3|5248.5|5251.3|5248.5|5251.3|5248.5|5250.5|5247.7|9
1609753220000|2021-01-04 09:40:20|5252.4|5249.6|5251.9|5249.1|5252.9|5250.1|5251.9|5249.1|146
1609753230000|2021-01-04 09:40:30|5251.4|5248.6|5252.3|5249.5|5252.3|5249.5|5251.4|5248.6|38
1609753240000|2021-01-04 09:40:40|5251.9|5249.1|5253.4|5250.6|5254.3|5251.5|5251.5|5248.7|19
1609753250000|2021-01-04 09:40:50|5255.4|5252.6|5254.4|5251.6|5255.4|5252.6|5253.4|5250.6|96
1609753260000|2021-01-04 09:41:00|5254.8|5252|5252.9|5250.1|5255.2|5252.4|5252.9|5250.1|27
1609753270000|2021-01-04 09:41:10|5252.5|5249.7|5254.4|5251.6|5254.4|5251.6|5252.4|5249.6|95
1609753280000|2021-01-04 09:41:20|5254.3|5251.5|5252.9|5250.1|5255.4|5252.6|5252.9|5250.1|39
1609753290000|2021-01-04 09:41:30|5253.3|5250.5|5254.4|5251.6|5254.4|5251.6|5252.9|5250.1|18
1609753300000|2021-01-04 09:41:40|5254|5251.2|5253.5|5250.7|5254.7|5251.9|5253.4|5250.6|70
1609753310000|2021-01-04 09:41:50|5253.4|5250.6|5257.3|5254.5|5257.3|5254.5|5253|5250.2|55
1609753320000|2021-01-04 09:42:00|5257.4|5254.6|5254.7|5251.9|5258.4|5255.6|5254.7|5251.9|355
1609753330000|2021-01-04 09:42:10|5254.3|5251.5|5254.5|5251.7|5255.5|5252.7|5252.2|5249.4|223
1609753340000|2021-01-04 09:42:20|5254.7|5251.9|5254.7|5251.9|5254.7|5251.9|5253.7|5250.9|8
1609753350000|2021-01-04 09:42:30|5253.7|5250.9|5253.5|5250.7|5254.5|5251.7|5252.2|5249.4|72
1609753360000|2021-01-04 09:42:40|5253.7|5250.9|5254.5|5251.7|5254.7|5251.9|5253.7|5250.9|53
1609753370000|2021-01-04 09:42:50|5254.7|5251.9|5257.5|5254.7|5257.5|5254.7|5254.7|5251.9|75
1609753380000|2021-01-04 09:43:00|5257.2|5254.4|5255.5|5252.7|5257.7|5254.9|5255.2|5252.4|21
1609753390000|2021-01-04 09:43:10|5255.2|5252.4|5255.5|5252.7|5255.7|5252.9|5255|5252.2|6
1609753400000|2021-01-04 09:43:20|5255.2|5252.4|5255.2|5252.4|5255.5|5252.7|5255|5252.2|0
1609753410000|2021-01-04 09:43:30|5255|5252.2|5252.5|5249.7|5255.5|5252.7|5251.7|5248.9|51
1609753420000|2021-01-04 09:43:40|5252.7|5249.9|5252.7|5249.9|5253.7|5250.9|5251.8|5249|49
1609753430000|2021-01-04 09:43:50|5252.5|5249.7|5248.7|5245.9|5252.7|5249.9|5248.7|5245.9|46
1609753440000|2021-01-04 09:44:00|5247.9|5245.1|5243.7|5240.9|5247.9|5245.1|5243.7|5240.9|74
1609753450000|2021-01-04 09:44:10|5242.9|5240.1|5241.8|5239|5242.9|5240.1|5240.5|5237.7|220
1609753460000|2021-01-04 09:44:20|5242.7|5239.9|5244.8|5242|5245.7|5242.9|5241.7|5238.9|46
1609753470000|2021-01-04 09:44:30|5244.7|5241.9|5243.8|5241|5245.4|5242.6|5243.8|5241|45
1609753480000|2021-01-04 09:44:40|5243.5|5240.7|5245.7|5242.9|5246.5|5243.7|5242.5|5239.7|92
1609753490000|2021-01-04 09:44:50|5245.2|5242.4|5244.7|5241.9|5246.5|5243.7|5244.7|5241.9|18
1609753500000|2021-01-04 09:45:00|5244.5|5241.7|5241.7|5238.9|5244.5|5241.7|5241.7|5238.9|31
1609753510000|2021-01-04 09:45:10|5241.5|5238.7|5243|5240.2|5243.5|5240.7|5240.7|5237.9|131
1609753520000|2021-01-04 09:45:20|5242.7|5239.9|5244.5|5241.7|5244.5|5241.7|5242.7|5239.9|25
1609753530000|2021-01-04 09:45:30|5242.7|5239.9|5241.8|5239|5242.7|5239.9|5241.7|5238.9|88
1609753540000|2021-01-04 09:45:40|5241.7|5238.9|5240.7|5237.9|5241.7|5238.9|5240.5|5237.7|40
1609753550000|2021-01-04 09:45:50|5239.9|5237.1|5238.7|5235.9|5239.9|5237.1|5238.5|5235.7|145
1609753560000|2021-01-04 09:46:00|5238.5|5235.7|5238.5|5235.7|5238.7|5235.9|5237.5|5234.7|59
1609753570000|2021-01-04 09:46:10|5238.7|5235.9|5238.7|5235.9|5239.7|5236.9|5238|5235.2|285
1609753580000|2021-01-04 09:46:20|5238.5|5235.7|5239.4|5236.6|5239.7|5236.9|5237.7|5234.9|140
1609753590000|2021-01-04 09:46:30|5239.7|5236.9|5240.5|5237.7|5240.5|5237.7|5239.7|5236.9|38
1609753600000|2021-01-04 09:46:40|5242.7|5239.9|5242.5|5239.7|5243.5|5240.7|5240.7|5237.9|222
1609753610000|2021-01-04 09:46:50|5243.2|5240.4|5242|5239.2|5243.5|5240.7|5241.7|5238.9|26
1609753620000|2021-01-04 09:47:00|5241.7|5238.9|5240.5|5237.7|5242.4|5239.6|5240.5|5237.7|60
1609753630000|2021-01-04 09:47:10|5239.8|5237|5241.4|5238.6|5241.4|5238.6|5237.7|5234.9|67
1609753640000|2021-01-04 09:47:20|5241.5|5238.7|5239.7|5236.9|5241.7|5238.9|5238.7|5235.9|89
1609753650000|2021-01-04 09:47:30|5238.7|5235.9|5241|5238.2|5241|5238.2|5237.7|5234.9|37
1609753660000|2021-01-04 09:47:40|5241.2|5238.4|5239.7|5236.9|5241.5|5238.7|5239.7|5236.9|15
1609753670000|2021-01-04 09:47:50|5239.5|5236.7|5238.8|5236|5239.9|5237.1|5238.8|5236|10
1609753680000|2021-01-04 09:48:00|5238.7|5235.9|5236.7|5233.9|5239.5|5236.7|5236.7|5233.9|88
1609753690000|2021-01-04 09:48:10|5237|5234.2|5239.5|5236.7|5239.5|5236.7|5236.7|5233.9|45
1609753700000|2021-01-04 09:48:20|5239.7|5236.9|5238.8|5236|5239.7|5236.9|5238.8|5236|27
1609753710000|2021-01-04 09:48:30|5238.7|5235.9|5238.7|5235.9|5239.5|5236.7|5237.7|5234.9|24
1609753720000|2021-01-04 09:48:40|5239.7|5236.9|5240.3|5237.5|5240.5|5237.7|5239.7|5236.9|65
1609753730000|2021-01-04 09:48:50|5240.5|5237.7|5240|5237.2|5241.5|5238.7|5239.7|5236.9|25
1609753740000|2021-01-04 09:49:00|5239.7|5236.9|5240.3|5237.5|5240.7|5237.9|5239.2|5236.4|60
1609753750000|2021-01-04 09:49:10|5240.7|5237.9|5240.7|5237.9|5240.8|5238|5240.7|5237.9|7
1609753760000|2021-01-04 09:49:20|5240.3|5237.5|5242.7|5239.9|5242.7|5239.9|5240.3|5237.5|27
1609753770000|2021-01-04 09:49:30|5244.5|5241.7|5241.7|5238.9|5245.7|5242.9|5241.7|5238.9|233
1609753780000|2021-01-04 09:49:40|5242.7|5239.9|5242.7|5239.9|5242.7|5239.9|5242.7|5239.9|21
1609753790000|2021-01-04 09:49:50|5241.7|5238.9|5242.7|5239.9|5242.7|5239.9|5240.7|5237.9|25
1609753800000|2021-01-04 09:50:00|5242.3|5239.5|5237.7|5234.9|5242.3|5239.5|5237.7|5234.9|18
1609753810000|2021-01-04 09:50:10|5238.2|5235.4|5238.7|5235.9|5238.7|5235.9|5237.7|5234.9|14
1609753820000|2021-01-04 09:50:20|5238.3|5235.5|5238.7|5235.9|5238.7|5235.9|5237.8|5235|9
1609753830000|2021-01-04 09:50:30|5238.8|5236|5241.3|5238.5|5241.7|5238.9|5238.7|5235.9|41
1609753840000|2021-01-04 09:50:40|5241.8|5239|5242.7|5239.9|5243.7|5240.9|5241.8|5239|55
1609753850000|2021-01-04 09:50:50|5242.3|5239.5|5240.7|5237.9|5242.7|5239.9|5240.2|5237.4|40
1609753860000|2021-01-04 09:51:00|5239.7|5236.9|5238.7|5235.9|5239.7|5236.9|5238.7|5235.9|10
1609753870000|2021-01-04 09:51:10|5238.8|5236|5237.2|5234.4|5239.5|5236.7|5236.3|5233.5|49
1609753880000|2021-01-04 09:51:20|5237.4|5234.6|5234.7|5231.9|5237.5|5234.7|5232.7|5229.9|52
1609753890000|2021-01-04 09:51:30|5235.5|5232.7|5234.7|5231.9|5235.5|5232.7|5232.8|5230|133
1609753900000|2021-01-04 09:51:40|5235|5232.2|5235|5232.2|5235.7|5232.9|5233.8|5231|62
1609753910000|2021-01-04 09:51:50|5234.8|5232|5235.7|5232.9|5235.8|5233|5234.8|5232|22
1609753920000|2021-01-04 09:52:00|5235.5|5232.7|5229.7|5226.9|5235.5|5232.7|5228.8|5226|99
1609753930000|2021-01-04 09:52:10|5228.9|5226.1|5229.5|5226.7|5229.7|5226.9|5228.8|5226|26
1609753940000|2021-01-04 09:52:20|5229.7|5226.9|5230.7|5227.9|5230.7|5227.9|5229.7|5226.9|60
1609753950000|2021-01-04 09:52:30|5230.8|5228|5229.3|5226.5|5230.9|5228.1|5228.8|5226|33
1609753960000|2021-01-04 09:52:40|5228.9|5226.1|5230.7|5227.9|5231.5|5228.7|5228.8|5226|104
1609753970000|2021-01-04 09:52:50|5230.8|5228|5230.7|5227.9|5231.5|5228.7|5230.7|5227.9|55
1609753980000|2021-01-04 09:53:00|5229.9|5227.1|5230.3|5227.5|5230.7|5227.9|5228.7|5225.9|57
1609753990000|2021-01-04 09:53:10|5230.7|5227.9|5231.7|5228.9|5231.7|5228.9|5230.7|5227.9|15
1609754000000|2021-01-04 09:53:20|5230.8|5228|5230.7|5227.9|5231.7|5228.9|5230.7|5227.9|11
1609754010000|2021-01-04 09:53:30|5229.9|5227.1|5230.5|5227.7|5230.7|5227.9|5229.7|5226.9|26
1609754020000|2021-01-04 09:53:40|5230.4|5227.6|5230.8|5228|5230.8|5228|5230.3|5227.5|1
1609754030000|2021-01-04 09:53:50|5230.3|5227.5|5230.7|5227.9|5230.7|5227.9|5229.7|5226.9|14
1609754040000|2021-01-04 09:54:00|5230.8|5228|5231.7|5228.9|5231.7|5228.9|5230.7|5227.9|24
1609754050000|2021-01-04 09:54:10|5231.4|5228.6|5230.7|5227.9|5231.7|5228.9|5229.9|5227.1|30
1609754060000|2021-01-04 09:54:20|5230.3|5227.5|5228.7|5225.9|5230.3|5227.5|5227.7|5224.9|85
1609754070000|2021-01-04 09:54:30|5227.8|5225|5230.5|5227.7|5230.5|5227.7|5227.8|5225|48
1609754080000|2021-01-04 09:54:40|5230.7|5227.9|5232.7|5229.9|5233.2|5230.4|5230.3|5227.5|29
1609754090000|2021-01-04 09:54:50|5232.5|5229.7|5230.7|5227.9|5232.7|5229.9|5230.3|5227.5|48
1609754100000|2021-01-04 09:55:00|5230.9|5228.1|5231.7|5228.9|5231.7|5228.9|5228.7|5225.9|61
1609754120000|2021-01-04 09:55:20|5231.8|5229|5231.8|5229|5231.8|5229|5231.8|5229|10
1609754130000|2021-01-04 09:55:30|5231.7|5228.9|5231.7|5228.9|5231.8|5229|5231.7|5228.9|62
1609754140000|2021-01-04 09:55:40|5230.8|5228|5231.7|5228.9|5231.7|5228.9|5230.7|5227.9|11
1609754150000|2021-01-04 09:55:50|5230.8|5228|5231.7|5228.9|5231.7|5228.9|5230.8|5228|23
1609754160000|2021-01-04 09:56:00|5230.9|5228.1|5230.8|5228|5230.9|5228.1|5229.8|5227|24
1609754170000|2021-01-04 09:56:10|5230.7|5227.9|5234.7|5231.9|5235|5232.2|5230.7|5227.9|348
1609754180000|2021-01-04 09:56:20|5233.8|5231|5234.3|5231.5|5234.7|5231.9|5232.9|5230.1|109
1609754190000|2021-01-04 09:56:30|5234.2|5231.4|5236.3|5233.5|5236.7|5233.9|5234.2|5231.4|28
1609754200000|2021-01-04 09:56:40|5235.8|5233|5235.8|5233|5235.8|5233|5235.8|5233|264
1609754210000|2021-01-04 09:56:50|5236.7|5233.9|5237.8|5235|5238.7|5235.9|5236.7|5233.9|73
1609754220000|2021-01-04 09:57:00|5236.8|5234|5236.8|5234|5237.8|5235|5235.7|5232.9|139
1609754230000|2021-01-04 09:57:10|5235.8|5233|5239.5|5236.7|5239.5|5236.7|5235.8|5233|142
1609754240000|2021-01-04 09:57:20|5239.7|5236.9|5240.7|5237.9|5241|5238.2|5238.8|5236|206
1609754250000|2021-01-04 09:57:30|5241.7|5238.9|5241.7|5238.9|5242.3|5239.5|5241.7|5238.9|123
1609754260000|2021-01-04 09:57:40|5242|5239.2|5241.7|5238.9|5242.4|5239.6|5241.7|5238.9|78
1609754270000|2021-01-04 09:57:50|5241.9|5239.1|5242.7|5239.9|5244.5|5241.7|5241.9|5239.1|102
1609754280000|2021-01-04 09:58:00|5242.8|5240|5240.7|5237.9|5242.8|5240|5240.7|5237.9|104
1609754290000|2021-01-04 09:58:10|5239.7|5236.9|5241.5|5238.7|5241.5|5238.7|5239.7|5236.9|22
1609754300000|2021-01-04 09:58:20|5241.2|5238.4|5241.7|5238.9|5242.4|5239.6|5239.8|5237|627
1609754310000|2021-01-04 09:58:30|5241.5|5238.7|5243.4|5240.6|5243.4|5240.6|5241.5|5238.7|68
1609754320000|2021-01-04 09:58:40|5243.7|5240.9|5243.5|5240.7|5244.4|5241.6|5243.5|5240.7|19
1609754330000|2021-01-04 09:58:50|5245.4|5242.6|5244.7|5241.9|5245.5|5242.7|5244.5|5241.7|128
1609754340000|2021-01-04 09:59:00|5244.5|5241.7|5243.7|5240.9|5244.5|5241.7|5243.5|5240.7|16
1609754350000|2021-01-04 09:59:10|5244|5241.2|5242.5|5239.7|5244|5241.2|5241.5|5238.7|33
1609754360000|2021-01-04 09:59:20|5243|5240.2|5242.5|5239.7|5243.5|5240.7|5242.5|5239.7|15
1609754370000|2021-01-04 09:59:30|5243.3|5240.5|5243.5|5240.7|5243.5|5240.7|5243.3|5240.5|15
1609754380000|2021-01-04 09:59:40|5243|5240.2|5243.5|5240.7|5243.5|5240.7|5243|5240.2|25
1609754390000|2021-01-04 09:59:50|5243|5240.2|5244.4|5241.6|5244.4|5241.6|5243|5240.2|15
1609754400000|2021-01-04 10:00:00|5243.7|5240.9|5239.5|5236.7|5243.9|5241.1|5239.5|5236.7|45
1609754410000|2021-01-04 10:00:10|5240.4|5237.6|5240.4|5237.6|5240.4|5237.6|5239.5|5236.7|22
1609754420000|2021-01-04 10:00:20|5241|5238.2|5243.4|5240.6|5243.4|5240.6|5241|5238.2|15
1609754430000|2021-01-04 10:00:30|5244.9|5240.9|5249|5246.2|5249.3|5246.5|5244.9|5240.9|134
1609754440000|2021-01-04 10:00:40|5248.5|5245.7|5247.3|5244.5|5249.3|5246.5|5246.5|5243.7|76
1609754450000|2021-01-04 10:00:50|5247.4|5244.6|5245.9|5243.1|5247.4|5244.6|5245.5|5242.7|12
1609754460000|2021-01-04 10:01:00|5245.5|5242.7|5247.4|5244.6|5247.4|5244.6|5245.4|5242.6|21
1609754470000|2021-01-04 10:01:10|5247|5244.2|5246.4|5243.6|5247|5244.2|5246|5243.2|2
1609754480000|2021-01-04 10:01:20|5246|5243.2|5246.4|5243.6|5246.4|5243.6|5246|5243.2|8
1609754490000|2021-01-04 10:01:30|5247.2|5244.4|5247|5244.2|5247.4|5244.6|5246.4|5243.6|8
1609754500000|2021-01-04 10:01:40|5246.5|5243.7|5247.5|5244.7|5248.4|5245.6|5246.4|5243.6|34
1609754510000|2021-01-04 10:01:50|5248.4|5245.6|5249.4|5246.6|5249.4|5246.6|5247.5|5244.7|217
1609754520000|2021-01-04 10:02:00|||||||||1
1609754530000|2021-01-04 10:02:10|5249.5|5246.7|5249.4|5246.6|5249.5|5246.7|5249.4|5246.6|114
1609754540000|2021-01-04 10:02:20|5248.5|5245.7|5248.4|5245.6|5249.4|5246.6|5248.4|5245.6|66
1609754550000|2021-01-04 10:02:30|5248.5|5245.7|5251.5|5248.7|5251.5|5248.7|5248.4|5245.6|109
1609754560000|2021-01-04 10:02:40|5251.3|5248.5|5253.4|5250.6|5253.4|5250.6|5250.4|5247.6|66
1609754570000|2021-01-04 10:02:50|5254.2|5251.4|5255.4|5252.6|5255.4|5252.6|5253.4|5250.6|127
1609754580000|2021-01-04 10:03:00|5254.5|5251.7|5252.4|5249.6|5254.5|5251.7|5252.4|5249.6|181
1609754590000|2021-01-04 10:03:10|5252.8|5250|5252.5|5249.7|5253.3|5250.5|5252.4|5249.6|62
1609754600000|2021-01-04 10:03:20|5252.9|5250.1|5253.4|5250.6|5253.4|5250.6|5252.4|5249.6|24
1609754610000|2021-01-04 10:03:30|5252.7|5249.9|5253.4|5250.6|5253.4|5250.6|5252.5|5249.7|44
1609754620000|2021-01-04 10:03:40|5253|5250.2|5253.4|5250.6|5253.4|5250.6|5252.5|5249.7|16
1609754630000|2021-01-04 10:03:50|5252.5|5249.7|5252.4|5249.6|5253.4|5250.6|5252.4|5249.6|32
1609754640000|2021-01-04 10:04:00|5252.3|5249.5|5249.4|5246.6|5252.3|5249.5|5248.5|5245.7|82
1609754650000|2021-01-04 10:04:10|5249.5|5246.7|5251.3|5248.5|5251.3|5248.5|5249.5|5246.7|35
1609754660000|2021-01-04 10:04:20|5250.5|5247.7|5247.4|5244.6|5250.5|5247.7|5247.4|5244.6|22
1609754670000|2021-01-04 10:04:30|5246.9|5244.1|5244.5|5241.7|5247.5|5244.7|5244.5|5241.7|68
1609754680000|2021-01-04 10:04:40|5244.4|5241.6|5247|5244.2|5247.3|5244.5|5244.4|5241.6|39
1609754690000|2021-01-04 10:04:50|5247.4|5244.6|5247.5|5244.7|5248.4|5245.6|5246.5|5243.7|25
1609754700000|2021-01-04 10:05:00|5247.4|5244.6|5247.5|5244.7|5248.3|5245.5|5246.5|5243.7|26
1609754710000|2021-01-04 10:05:10|5247.4|5244.6|5243.5|5240.7|5248.4|5245.6|5243.5|5240.7|23
1609754720000|2021-01-04 10:05:20|5243.3|5240.5|5242.4|5239.6|5244.4|5241.6|5241.5|5238.7|42
1609754730000|2021-01-04 10:05:30|5243.3|5240.5|5241.9|5239.1|5243.3|5240.5|5241.9|5239.1|9
1609754740000|2021-01-04 10:05:40|5241.5|5238.7|5239.9|5237.1|5241.5|5238.7|5239.9|5237.1|20
1609754750000|2021-01-04 10:05:50|5239.5|5236.7|5240.4|5237.6|5240.4|5237.6|5238.9|5236.1|23
1609754760000|2021-01-04 10:06:00|5241.2|5238.4|5239.4|5236.6|5241.2|5238.4|5239.4|5236.6|52
1609754770000|2021-01-04 10:06:10|5238.9|5236.1|5238.9|5236.1|5239.3|5236.5|5238.3|5235.5|18
1609754780000|2021-01-04 10:06:20|5238.5|5235.7|5241.4|5238.6|5243.3|5240.5|5238.5|5235.7|109
1609754790000|2021-01-04 10:06:30|5241.3|5238.5|5241.4|5238.6|5241.4|5238.6|5240.5|5237.7|46
1609754800000|2021-01-04 10:06:40|5241.3|5238.5|5238.8|5236|5241.3|5238.5|5238.5|5235.7|34
1609754810000|2021-01-04 10:06:50|5239.4|5236.6|5240.4|5237.6|5240.4|5237.6|5238.4|5235.6|12
1609754820000|2021-01-04 10:07:00|5240.5|5237.7|5241.5|5238.7|5241.9|5239.1|5239.7|5236.9|19
1609754830000|2021-01-04 10:07:10|5241.9|5239.1|5245.3|5242.5|5245.3|5242.5|5241.9|5239.1|11
1609754840000|2021-01-04 10:07:20|5245.8|5243|5244.4|5241.6|5245.8|5243|5244.4|5241.6|16
1609754850000|2021-01-04 10:07:30|5245.3|5242.5|5245.2|5242.4|5245.3|5242.5|5244.8|5242|29
1609754860000|2021-01-04 10:07:40|5245.4|5242.6|5247.4|5244.6|5248.4|5245.6|5245.4|5242.6|67
1609754870000|2021-01-04 10:07:50|5246.9|5244.1|5246.9|5244.1|5247.3|5244.5|5246.9|5244.1|4
1609754880000|2021-01-04 10:08:00|5246.4|5243.6|5246.8|5244|5246.8|5244|5244.9|5242.1|35
1609754890000|2021-01-04 10:08:10|5247.2|5244.4|5248.4|5245.6|5248.9|5246.1|5247.2|5244.4|12
1609754900000|2021-01-04 10:08:20|5248.3|5245.5|5248.4|5245.6|5248.4|5245.6|5247.4|5244.6|2
1609754910000|2021-01-04 10:08:30|5247.5|5244.7|5248.4|5245.6|5248.4|5245.6|5247.5|5244.7|10
1609754930000|2021-01-04 10:08:50|5249.4|5246.6|5248.8|5246|5250|5247.2|5248.8|5246|5
1609754940000|2021-01-04 10:09:00|5248.4|5245.6|5248.9|5246.1|5248.9|5246.1|5248.4|5245.6|9
1609754950000|2021-01-04 10:09:10|5248.8|5246|5248.3|5245.5|5248.8|5246|5247.5|5244.7|3
1609754960000|2021-01-04 10:09:20|5247.5|5244.7|5248.8|5246|5248.8|5246|5247.4|5244.6|13
1609754970000|2021-01-04 10:09:30|5248.9|5246.1|5249.3|5246.5|5249.3|5246.5|5248.5|5245.7|2
1609754980000|2021-01-04 10:09:40|5250.2|5247.4|5249.9|5247.1|5250.4|5247.6|5249.5|5246.7|6
1609754990000|2021-01-04 10:09:50|5249.5|5246.7|5250.4|5247.6|5251.4|5248.6|5249.5|5246.7|29
1609755000000|2021-01-04 10:10:00|5250|5247.2|5250.4|5247.6|5250.4|5247.6|5249.5|5246.7|37
1609755010000|2021-01-04 10:10:10|5249.5|5246.7|5250.4|5247.6|5250.4|5247.6|5249.5|5246.7|14
1609755020000|2021-01-04 10:10:20|||||||||9
1609755030000|2021-01-04 10:10:30|5251|5248.2|5250.7|5247.9|5251.4|5248.6|5250.3|5247.5|6
1609755040000|2021-01-04 10:10:40|5250.8|5248|5252.3|5249.5|5252.3|5249.5|5250.4|5247.6|44
1609755050000|2021-01-04 10:10:50|5252.5|5249.7|5254.4|5251.6|5255.4|5252.6|5252.5|5249.7|63
1609755060000|2021-01-04 10:11:00|5254.3|5251.5|5254.3|5251.5|5254.3|5251.5|5253.5|5250.7|16
1609755070000|2021-01-04 10:11:10|5254.4|5251.6|5254.4|5251.6|5254.4|5251.6|5254.4|5251.6|11
1609755080000|2021-01-04 10:11:20|5253.5|5250.7|5254.3|5251.5|5254.4|5251.6|5253.5|5250.7|19
1609755090000|2021-01-04 10:11:30|5254.4|5251.6|5253.4|5250.6|5254.4|5251.6|5253.4|5250.6|6
1609755100000|2021-01-04 10:11:40|5254.2|5251.4|5254.4|5251.6|5255.4|5252.6|5254.2|5251.4|17
1609755110000|2021-01-04 10:11:50|5254.5|5251.7|5254.9|5252.1|5255.3|5252.5|5254.5|5251.7|9
1609755120000|2021-01-04 10:12:00|5254.5|5251.7|5252.4|5249.6|5254.5|5251.7|5252.4|5249.6|33
1609755130000|2021-01-04 10:12:10|5252|5249.2|5253.4|5250.6|5253.8|5251|5250.4|5247.6|48
1609755140000|2021-01-04 10:12:20|5253.3|5250.5|5254.4|5251.6|5254.4|5251.6|5253.3|5250.5|19
1609755150000|2021-01-04 10:12:30|5254.9|5252.1|5254.4|5251.6|5254.9|5252.1|5254.4|5251.6|6
1609755160000|2021-01-04 10:12:40|5255.2|5252.4|5255.5|5252.7|5256.3|5253.5|5255.2|5252.4|9
1609755170000|2021-01-04 10:12:50|5255.9|5253.1|5255.4|5252.6|5256.3|5253.5|5255.4|5252.6|13
1609755180000|2021-01-04 10:13:00|5255.5|5252.7|5255.5|5252.7|5255.5|5252.7|5255.5|5252.7|0
1609755190000|2021-01-04 10:13:10|5256.5|5253.7|5258.4|5255.6|5258.9|5256.1|5256.5|5253.7|28
1609755200000|2021-01-04 10:13:20|5257.5|5254.7|5257.4|5254.6|5257.5|5254.7|5257.4|5254.6|19
1609755210000|2021-01-04 10:13:30|5257.8|5255|5258.3|5255.5|5258.4|5255.6|5257.4|5254.6|12
1609755220000|2021-01-04 10:13:40|5258.4|5255.6|5257.4|5254.6|5258.4|5255.6|5257.4|5254.6|7
1609755230000|2021-01-04 10:13:50|5257.5|5254.7|5257.9|5255.1|5257.9|5255.1|5257.5|5254.7|2
1609755240000|2021-01-04 10:14:00|5258.4|5255.6|5258.4|5255.6|5259.3|5256.5|5258.4|5255.6|19
1609755250000|2021-01-04 10:14:10|5258.3|5255.5|5257.4|5254.6|5258.3|5255.5|5257.4|5254.6|70
1609755260000|2021-01-04 10:14:20|5257.8|5255|5260.3|5257.5|5260.3|5257.5|5257.4|5254.6|124
1609755270000|2021-01-04 10:14:30|5259.9|5257.1|5259.4|5256.6|5260.3|5257.5|5259.4|5256.6|18
1609755280000|2021-01-04 10:14:40|||||||||3
1609755290000|2021-01-04 10:14:50|5259.3|5256.5|5257.4|5254.6|5259.3|5256.5|5257.4|5254.6|40
1609755300000|2021-01-04 10:15:00|5256.5|5253.7|5257.3|5254.5|5257.3|5254.5|5256.4|5253.6|21
1609755310000|2021-01-04 10:15:10|5257.4|5254.6|5257.5|5254.7|5258.4|5255.6|5257.4|5254.6|8
1609755320000|2021-01-04 10:15:20|5257.4|5254.6|5257.4|5254.6|5257.4|5254.6|5257.4|5254.6|136
1609755330000|2021-01-04 10:15:30|||||||||13
1609755340000|2021-01-04 10:15:40|5257.3|5254.5|5257.3|5254.5|5257.3|5254.5|5256.3|5253.5|79
1609755350000|2021-01-04 10:15:50|5256.5|5253.7|5257.3|5254.5|5257.4|5254.6|5256.5|5253.7|75
1609755360000|2021-01-04 10:16:00|5257.4|5254.6|5257.4|5254.6|5257.4|5254.6|5257|5254.2|26
1609755370000|2021-01-04 10:16:10|5258.3|5255.5|5258.3|5255.5|5258.3|5255.5|5258.3|5255.5|35
1609755390000|2021-01-04 10:16:30|5258.4|5255.6|5257.9|5255.1|5258.4|5255.6|5257.5|5254.7|13
1609755400000|2021-01-04 10:16:40|5257.5|5254.7|5257.8|5255|5257.8|5255|5256.4|5253.6|65
1609755410000|2021-01-04 10:16:50|5258.3|5255.5|5258.3|5255.5|5258.3|5255.5|5257.5|5254.7|13
1609755420000|2021-01-04 10:17:00|5258.4|5255.6|5257.5|5254.7|5258.4|5255.6|5257.5|5254.7|17
1609755430000|2021-01-04 10:17:10|5257.3|5254.5|5254.7|5251.9|5257.3|5254.5|5254.7|5251.9|32
1609755450000|2021-01-04 10:17:30|5254.4|5251.6|5255.5|5252.7|5256.3|5253.5|5254.4|5251.6|61
1609755460000|2021-01-04 10:17:40|5256.3|5253.5|5255.9|5253.1|5256.3|5253.5|5255.9|5253.1|6
1609755470000|2021-01-04 10:17:50|5255.5|5252.7|5255.9|5253.1|5255.9|5253.1|5255.5|5252.7|1
1609755480000|2021-01-04 10:18:00|5255.4|5252.6|5258.8|5256|5259.4|5256.6|5255.4|5252.6|16
1609755490000|2021-01-04 10:18:10|5259.3|5256.5|5258.8|5256|5259.9|5257.1|5258.4|5255.6|14
1609755500000|2021-01-04 10:18:20|5258.4|5255.6|5258.8|5256|5259.3|5256.5|5258.4|5255.6|9
1609755510000|2021-01-04 10:18:30|5258.4|5255.6|5258.4|5255.6|5258.4|5255.6|5258.4|5255.6|0
1609755520000|2021-01-04 10:18:40|5258.3|5255.5|5256.4|5253.6|5258.3|5255.5|5256.4|5253.6|18
1609755530000|2021-01-04 10:18:50|5256.3|5253.5|5256.3|5253.5|5256.3|5253.5|5254.5|5251.7|10
1609755540000|2021-01-04 10:19:00|5256.4|5253.6|5254.8|5252|5257.3|5254.5|5254.4|5251.6|24
1609755550000|2021-01-04 10:19:10|5254.4|5251.6|5252.3|5249.5|5254.4|5251.6|5252.3|5249.5|25
1609755560000|2021-01-04 10:19:20|5252.4|5249.6|5252.3|5249.5|5252.4|5249.6|5252.3|5249.5|28
1609755570000|2021-01-04 10:19:30|5252.4|5249.6|5252.5|5249.7|5252.5|5249.7|5252.3|5249.5|27
1609755580000|2021-01-04 10:19:40|5252.4|5249.6|5252.3|5249.5|5252.4|5249.6|5252.3|5249.5|10
1609755590000|2021-01-04 10:19:50|5253.3|5250.5|5252.3|5249.5|5253.3|5250.5|5252.3|5249.5|16
1609755600000|2021-01-04 10:20:00|5252.4|5249.6|5254.2|5251.4|5254.2|5251.4|5252.3|5249.5|36
1609755610000|2021-01-04 10:20:10|5253.9|5251.1|5254.4|5251.6|5254.4|5251.6|5253.5|5250.7|25
1609755620000|2021-01-04 10:20:20|5254.3|5251.5|5253.8|5251|5254.3|5251.5|5253.5|5250.7|4
1609755630000|2021-01-04 10:20:30|5253.9|5251.1|5256.3|5253.5|5256.3|5253.5|5253.9|5251.1|21
1609755640000|2021-01-04 10:20:40|5256.4|5253.6|5255.9|5253.1|5256.4|5253.6|5255.5|5252.7|30
1609755650000|2021-01-04 10:20:50|5256.3|5253.5|5257.3|5254.5|5257.3|5254.5|5256.3|5253.5|6
1609755660000|2021-01-04 10:21:00|5257.4|5254.6|5258.4|5255.6|5258.4|5255.6|5257.4|5254.6|13
1609755670000|2021-01-04 10:21:10|5259.3|5256.5|5259.3|5256.5|5259.3|5256.5|5259.3|5256.5|130
1609755680000|2021-01-04 10:21:20|||||||||2
1609755690000|2021-01-04 10:21:30|5258.5|5255.7|5256.4|5253.6|5258.5|5255.7|5256|5253.2|24
1609755700000|2021-01-04 10:21:40|5256.3|5253.5|5255.9|5253.1|5256.3|5253.5|5255.4|5252.6|7
1609755710000|2021-01-04 10:21:50|5255.4|5252.6|5255.9|5253.1|5255.9|5253.1|5255.4|5252.6|1
1609755720000|2021-01-04 10:22:00|5255.5|5252.7|5254.4|5251.6|5255.5|5252.7|5254.4|5251.6|5
1609755730000|2021-01-04 10:22:10|||||||||4
1609755740000|2021-01-04 10:22:20|5254.3|5251.5|5253.5|5250.7|5254.3|5251.5|5253.5|5250.7|3
1609755750000|2021-01-04 10:22:30|5253.4|5250.6|5252.4|5249.6|5253.8|5251|5252.4|5249.6|21
1609755760000|2021-01-04 10:22:40|5253.3|5250.5|5252.8|5250|5253.3|5250.5|5252.3|5249.5|20
1609755770000|2021-01-04 10:22:50|5252.4|5249.6|5252.4|5249.6|5252.8|5250|5252.4|5249.6|143
1609755780000|2021-01-04 10:23:00|5252.3|5249.5|5250.3|5247.5|5252.4|5249.6|5250.3|5247.5|78
1609755790000|2021-01-04 10:23:10|5250.4|5247.6|5250.4|5247.6|5250.4|5247.6|5250.4|5247.6|1
1609755800000|2021-01-04 10:23:20|5251.4|5248.6|5252.4|5249.6|5252.4|5249.6|5251.4|5248.6|18
1609755810000|2021-01-04 10:23:30|5253.2|5250.4|5255.3|5252.5|5255.3|5252.5|5253.2|5250.4|24
1609755820000|2021-01-04 10:23:40|5256.2|5253.4|5257.3|5254.5|5257.3|5254.5|5256.2|5253.4|14
1609755830000|2021-01-04 10:23:50|5257.4|5254.6|5260.3|5257.5|5260.3|5257.5|5257.4|5254.6|29
1609755840000|2021-01-04 10:24:00|5259.9|5257.1|5261.3|5258.5|5261.4|5258.6|5259.4|5256.6|91
1609755850000|2021-01-04 10:24:10|5261.4|5258.6|5261.4|5258.6|5261.4|5258.6|5261.4|5258.6|51
1609755860000|2021-01-04 10:24:20|5261.3|5258.5|5259.3|5256.5|5261.3|5258.5|5259.3|5256.5|37
1609755870000|2021-01-04 10:24:30|5259.4|5256.6|5260.3|5257.5|5260.3|5257.5|5259.4|5256.6|7
1609755880000|2021-01-04 10:24:40|5260.4|5257.6|5260.4|5257.6|5260.4|5257.6|5260.4|5257.6|0
1609755890000|2021-01-04 10:24:50|||||||||2
1609755900000|2021-01-04 10:25:00|5261.2|5258.4|5261.3|5258.5|5261.4|5258.6|5261.2|5258.4|36
1609755910000|2021-01-04 10:25:10|5261.4|5258.6|5260.4|5257.6|5261.4|5258.6|5260.4|5257.6|17
1609755920000|2021-01-04 10:25:20|5260.9|5258.1|5260.8|5258|5261.3|5258.5|5260.4|5257.6|10
1609755930000|2021-01-04 10:25:30|5260.4|5257.6|5260.8|5258|5261.3|5258.5|5260.4|5257.6|5
1609755940000|2021-01-04 10:25:40|5260.4|5257.6|5258.3|5255.5|5260.8|5258|5258.3|5255.5|35
1609755950000|2021-01-04 10:25:50|5257.8|5255|5256.4|5253.6|5257.8|5255|5256.4|5253.6|9
1609755960000|2021-01-04 10:26:00|5256.3|5253.5|5256.3|5253.5|5257.3|5254.5|5256.3|5253.5|5
1609755970000|2021-01-04 10:26:10|5257.3|5254.5|5256.4|5253.6|5257.3|5254.5|5256.4|5253.6|5
1609755980000|2021-01-04 10:26:20|5256.8|5254|5259.4|5256.6|5260.3|5257.5|5256.8|5254|34
1609755990000|2021-01-04 10:26:30|5259.2|5256.4|5258.4|5255.6|5259.2|5256.4|5258.4|5255.6|1
1609756000000|2021-01-04 10:26:40|5258.1|5255.3|5257.9|5255.1|5258.3|5255.5|5257.3|5254.5|16
1609756010000|2021-01-04 10:26:50|5257.4|5254.6|5257.9|5255.1|5258.3|5255.5|5257.4|5254.6|3
1609756020000|2021-01-04 10:27:00|5257.8|5255|5256.4|5253.6|5257.8|5255|5256.4|5253.6|6
1609756030000|2021-01-04 10:27:10|5256.8|5254|5256.8|5254|5256.8|5254|5256.8|5254|6
1609756040000|2021-01-04 10:27:20|5257.2|5254.4|5257.3|5254.5|5257.3|5254.5|5257.2|5254.4|0
1609756050000|2021-01-04 10:27:30|5257.4|5254.6|5256.4|5253.6|5257.4|5254.6|5256.4|5253.6|78
1609756060000|2021-01-04 10:27:40|5256.8|5254|5257.4|5254.6|5257.4|5254.6|5256.8|5254|1
1609756080000|2021-01-04 10:28:00|5257.3|5254.5|5255.3|5252.5|5257.3|5254.5|5254.9|5252.1|20
1609756090000|2021-01-04 10:28:10|5254.4|5251.6|5256.3|5253.5|5256.3|5253.5|5254.4|5251.6|8
1609756100000|2021-01-04 10:28:20|||||||||1
1609756110000|2021-01-04 10:28:30|5256.4|5253.6|5256.4|5253.6|5256.4|5253.6|5256.4|5253.6|0
1609756120000|2021-01-04 10:28:40|5257.3|5254.5|5258.5|5255.7|5259.3|5256.5|5257.3|5254.5|48
1609756130000|2021-01-04 10:28:50|5258.8|5256|5261.3|5258.5|5261.3|5258.5|5258.8|5256|9
1609756140000|2021-01-04 10:29:00|5260.3|5257.5|5258.4|5255.6|5260.3|5257.5|5258.4|5255.6|14
1609756150000|2021-01-04 10:29:10|5259.2|5256.4|5259.3|5256.5|5259.3|5256.5|5259.2|5256.4|3
1609756170000|2021-01-04 10:29:30|5259.4|5256.6|5260.3|5257.5|5260.3|5257.5|5259.4|5256.6|133
1609756180000|2021-01-04 10:29:40|5260.4|5257.6|5260.3|5257.5|5260.4|5257.6|5260.3|5257.5|1
1609756190000|2021-01-04 10:29:50|5259.9|5257.1|5258.8|5256|5259.9|5257.1|5258.4|5255.6|8
1609756200000|2021-01-04 10:30:00|5259.2|5256.4|5259.3|5256.5|5259.3|5256.5|5258.4|5255.6|5
1609756210000|2021-01-04 10:30:10|5259.2|5256.4|5258.4|5255.6|5259.3|5256.5|5258.4|5255.6|46
1609756220000|2021-01-04 10:30:20|5258.8|5256|5261.3|5258.5|5261.3|5258.5|5258.4|5255.6|177
1609756230000|2021-01-04 10:30:30|5261.4|5258.6|5261.4|5258.6|5261.4|5258.6|5261.4|5258.6|165
1609756240000|2021-01-04 10:30:40|5261.3|5258.5|5260.8|5258|5261.3|5258.5|5260.4|5257.6|37
1609756250000|2021-01-04 10:30:50|5260.4|5257.6|5261.2|5258.4|5261.3|5258.5|5260.4|5257.6|7
1609756260000|2021-01-04 10:31:00|5261.3|5258.5|5260.5|5257.7|5261.3|5258.5|5260.4|5257.6|35
1609756270000|2021-01-04 10:31:10|5260.9|5258.1|5260.3|5257.5|5260.9|5258.1|5260.3|5257.5|3
1609756280000|2021-01-04 10:31:20|5259.5|5256.7|5259.3|5256.5|5259.5|5256.7|5257.5|5254.7|26
1609756290000|2021-01-04 10:31:30|5259.4|5256.6|5259.3|5256.5|5259.8|5257|5258.9|5256.1|8
1609756300000|2021-01-04 10:31:40|5258.8|5256|5258.8|5256|5258.8|5256|5258.8|5256|1
1609756310000|2021-01-04 10:31:50|5259.3|5256.5|5259.4|5256.6|5259.4|5256.6|5259.3|5256.5|0
1609756320000|2021-01-04 10:32:00|5259.3|5256.5|5259.3|5256.5|5259.9|5257.1|5259.3|5256.5|30
1609756340000|2021-01-04 10:32:20|5258.5|5255.7|5258.2|5255.4|5258.5|5255.7|5257.4|5254.6|37
1609756350000|2021-01-04 10:32:30|5258.3|5255.5|5258.3|5255.5|5258.3|5255.5|5258.3|5255.5|1
1609756360000|2021-01-04 10:32:40|5258.4|5255.6|5257.3|5254.5|5258.8|5256|5257.3|5254.5|11
1609756370000|2021-01-04 10:32:50|5257.4|5254.6|5257.4|5254.6|5258.3|5255.5|5257.4|5254.6|13
1609756380000|2021-01-04 10:33:00|5257.5|5254.7|5258.4|5255.6|5258.4|5255.6|5257.5|5254.7|15
1609756390000|2021-01-04 10:33:10|5259.3|5256.5|5260.5|5257.7|5260.9|5258.1|5258.9|5256.1|17
1609756400000|2021-01-04 10:33:20|5260.4|5257.6|5262.3|5259.5|5262.3|5259.5|5260.4|5257.6|69
1609756410000|2021-01-04 10:33:30|5261.9|5259.1|5261.8|5259|5262.3|5259.5|5261.5|5258.7|28
1609756420000|2021-01-04 10:33:40|5261.4|5258.6|5261.8|5259|5262.3|5259.5|5261.3|5258.5|10
1609756430000|2021-01-04 10:33:50|5261.4|5258.6|5261.3|5258.5|5261.8|5259|5261.3|5258.5|2
1609756440000|2021-01-04 10:34:00|5261.4|5258.6|5262.3|5259.5|5262.3|5259.5|5261.4|5258.6|47
1609756450000|2021-01-04 10:34:10|5263.3|5260.5|5262.4|5259.6|5263.3|5260.5|5262.4|5259.6|8
1609756460000|2021-01-04 10:34:20|5263.3|5260.5|5263.4|5260.6|5263.4|5260.6|5263.3|5260.5|15
1609756470000|2021-01-04 10:34:30|5263.3|5260.5|5261.4|5258.6|5264.3|5261.5|5261.4|5258.6|62
1609756480000|2021-01-04 10:34:40|||||||||1
1609756490000|2021-01-04 10:34:50|5261.5|5258.7|5264.4|5261.6|5264.4|5261.6|5261.5|5258.7|42
1609756500000|2021-01-04 10:35:00|5264|5261.2|5262.2|5259.4|5264|5261.2|5261.4|5258.6|17
1609756510000|2021-01-04 10:35:10|5262.4|5259.6|5262.4|5259.6|5263.4|5260.6|5262.4|5259.6|14
1609756520000|2021-01-04 10:35:20|5261.4|5258.6|5261.4|5258.6|5261.4|5258.6|5261.4|5258.6|10
1609756560000|2021-01-04 10:36:00|5260.5|5257.7|5256.4|5253.6|5260.5|5257.7|5255.3|5252.5|147
1609756570000|2021-01-04 10:36:10|5256|5253.2|5254.5|5251.7|5256|5253.2|5254.5|5251.7|49
1609756580000|2021-01-04 10:36:20|5254.2|5251.4|5253.5|5250.7|5254.2|5251.4|5253.4|5250.6|5
1609756590000|2021-01-04 10:36:30|5253.3|5250.5|5252.4|5249.6|5253.3|5250.5|5252.4|5249.6|8
1609756600000|2021-01-04 10:36:40|5251.8|5249|5252.5|5249.7|5253.4|5250.6|5251.8|5249|33
1609756610000|2021-01-04 10:36:50|5252.9|5250.1|5253.4|5250.6|5253.4|5250.6|5252.4|5249.6|3
1609756620000|2021-01-04 10:37:00|5252.4|5249.6|5251.9|5249.1|5252.4|5249.6|5251.4|5248.6|24
1609756630000|2021-01-04 10:37:10|5252.3|5249.5|5257.4|5254.6|5257.4|5254.6|5251.4|5248.6|148
1609756640000|2021-01-04 10:37:20|5257.8|5255|5257.4|5254.6|5258.3|5255.5|5257.4|5254.6|13
1609756650000|2021-01-04 10:37:30|5257.3|5254.5|5258.4|5255.6|5258.4|5255.6|5256.9|5254.1|15
1609756660000|2021-01-04 10:37:40|5259.3|5256.5|5259.3|5256.5|5259.3|5256.5|5258.4|5255.6|10
1609756670000|2021-01-04 10:37:50|5259.4|5256.6|5261.3|5258.5|5261.3|5258.5|5259.4|5256.6|38
1609756680000|2021-01-04 10:38:00|5261.4|5258.6|5262.4|5259.6|5263.4|5260.6|5261.4|5258.6|54
1609756690000|2021-01-04 10:38:10|5262.3|5259.5|5258.8|5256|5262.3|5259.5|5257.9|5255.1|44
1609756700000|2021-01-04 10:38:20|5258.4|5255.6|5258.4|5255.6|5258.4|5255.6|5257.3|5254.5|11
1609756710000|2021-01-04 10:38:30|5259.3|5256.5|5259.3|5256.5|5259.3|5256.5|5259.3|5256.5|4
1609756720000|2021-01-04 10:38:40|5258.3|5255.5|5258.3|5255.5|5258.3|5255.5|5258.3|5255.5|2
1609756730000|2021-01-04 10:38:50|5258.4|5255.6|5258.4|5255.6|5259.3|5256.5|5258.4|5255.6|2
1609756740000|2021-01-04 10:39:00|5258.3|5255.5|5257.4|5254.6|5258.3|5255.5|5257.4|5254.6|4
1609756750000|2021-01-04 10:39:10|5257.9|5255.1|5257.4|5254.6|5258.8|5256|5257.4|5254.6|1
1609756780000|2021-01-04 10:39:40|5258.3|5255.5|5258.3|5255.5|5258.3|5255.5|5258.3|5255.5|5
1609756790000|2021-01-04 10:39:50|5258.4|5255.6|5257.5|5254.7|5258.4|5255.6|5257.5|5254.7|3
1609756800000|2021-01-04 10:40:00|5257.4|5254.6|5258.2|5255.4|5258.2|5255.4|5256.4|5253.6|54
1609756810000|2021-01-04 10:40:10|5258.4|5255.6|5259.5|5256.7|5260.4|5257.6|5257.5|5254.7|15
1609756820000|2021-01-04 10:40:20|5259.4|5256.6|5260.3|5257.5|5260.3|5257.5|5258.3|5255.5|22
1609756830000|2021-01-04 10:40:30|5260.4|5257.6|5261.8|5259|5262.2|5259.4|5260.4|5257.6|17
1609756840000|2021-01-04 10:40:40|5261.4|5258.6|5260.4|5257.6|5261.4|5258.6|5260.4|5257.6|16
1609756850000|2021-01-04 10:40:50|5261.3|5258.5|5260.4|5257.6|5261.3|5258.5|5260.4|5257.6|3
1609756860000|2021-01-04 10:41:00|5260.3|5257.5|5260.3|5257.5|5260.3|5257.5|5259.4|5256.6|12
1609756870000|2021-01-04 10:41:10|5259.5|5256.7|5259.3|5256.5|5259.5|5256.7|5259.3|5256.5|2
1609756880000|2021-01-04 10:41:20|5258.4|5255.6|5260.3|5257.5|5260.3|5257.5|5258.4|5255.6|14
1609756890000|2021-01-04 10:41:30|5259.9|5257.1|5259.3|5256.5|5260.3|5257.5|5259.3|5256.5|8
1609756900000|2021-01-04 10:41:40|5259.4|5256.6|5258.4|5255.6|5259.4|5256.6|5258.4|5255.6|9
1609756910000|2021-01-04 10:41:50|5258.5|5255.7|5258.4|5255.6|5259.3|5256.5|5258.4|5255.6|3
1609756920000|2021-01-04 10:42:00|5258.3|5255.5|5256.3|5253.5|5258.3|5255.5|5255.3|5252.5|160
1609756930000|2021-01-04 10:42:10|5256.4|5253.6|5258.5|5255.7|5258.8|5256|5256.4|5253.6|20
1609756940000|2021-01-04 10:42:20|5258.3|5255.5|5258.3|5255.5|5258.3|5255.5|5258.3|5255.5|1
1609756950000|2021-01-04 10:42:30|5258.4|5255.6|5257.4|5254.6|5258.4|5255.6|5257.4|5254.6|13
1609756960000|2021-01-04 10:42:40|5256.9|5254.1|5257.4|5254.6|5257.4|5254.6|5256.9|5254.1|2
1609756970000|2021-01-04 10:42:50|||||||||11
1609756980000|2021-01-04 10:43:00|5257.3|5254.5|5256.4|5253.6|5257.4|5254.6|5256.4|5253.6|24
1609756990000|2021-01-04 10:43:10|5256.3|5253.5|5254.3|5251.5|5256.3|5253.5|5254.3|5251.5|11
1609757000000|2021-01-04 10:43:20|5253.9|5251.1|5253.4|5250.6|5253.9|5251.1|5253.4|5250.6|4
1609757010000|2021-01-04 10:43:30|5253.5|5250.7|5253.4|5250.6|5254.3|5251.5|5253.4|5250.6|9
1609757020000|2021-01-04 10:43:40|5253.5|5250.7|5254.3|5251.5|5254.3|5251.5|5253.5|5250.7|1
1609757030000|2021-01-04 10:43:50|5253.5|5250.7|5252.4|5249.6|5253.5|5250.7|5252.4|5249.6|55
1609757040000|2021-01-04 10:44:00|5252|5249.2|5252.3|5249.5|5252.3|5249.5|5251.3|5248.5|24
1609757050000|2021-01-04 10:44:10|5252.4|5249.6|5252.4|5249.6|5253.4|5250.6|5252.4|5249.6|21
1609757060000|2021-01-04 10:44:20|5252.3|5249.5|5252.4|5249.6|5252.4|5249.6|5251.5|5248.7|3
1609757070000|2021-01-04 10:44:30|5251.9|5249.1|5252.5|5249.7|5252.5|5249.7|5251.5|5248.7|6
1609757080000|2021-01-04 10:44:40|5252.4|5249.6|5252.5|5249.7|5252.5|5249.7|5252.4|5249.6|1
1609757090000|2021-01-04 10:44:50|5252.4|5249.6|5252.9|5250.1|5254.3|5251.5|5252.4|5249.6|20
1609757100000|2021-01-04 10:45:00|5252.5|5249.7|5253.3|5250.5|5253.3|5250.5|5252.5|5249.7|13
1609757110000|2021-01-04 10:45:10|5253.5|5250.7|5254.4|5251.6|5254.4|5251.6|5253.5|5250.7|6
1609757130000|2021-01-04 10:45:30|5254|5251.2|5248.4|5245.6|5254|5251.2|5247.7|5244.9|90
1609757140000|2021-01-04 10:45:40|5248.5|5245.7|5249.4|5246.6|5249.4|5246.6|5248.5|5245.7|31
1609757150000|2021-01-04 10:45:50|5248.5|5245.7|5249.9|5247.1|5250.3|5247.5|5248.5|5245.7|36
1609757160000|2021-01-04 10:46:00|5250.4|5247.6|5249|5246.2|5250.4|5247.6|5249|5246.2|12
1609757170000|2021-01-04 10:46:10|5248.5|5245.7|5247.8|5245|5248.5|5245.7|5247.8|5245|23
1609757180000|2021-01-04 10:46:20|5247.4|5244.6|5247.5|5244.7|5247.5|5244.7|5247.4|5244.6|9
1609757190000|2021-01-04 10:46:30|5247.4|5244.6|5245|5242.2|5247.4|5244.6|5243.5|5240.7|70
1609757200000|2021-01-04 10:46:40|5244.7|5241.9|5245|5242.2|5245|5242.2|5244.5|5241.7|2
1609757210000|2021-01-04 10:46:50|5244.5|5241.7|5244.5|5241.7|5245|5242.2|5244.5|5241.7|7
1609757220000|2021-01-04 10:47:00|5244.7|5241.9|5247.4|5244.6|5247.5|5244.7|5244.7|5241.9|229
1609757230000|2021-01-04 10:47:10|5247.5|5244.7|5247.4|5244.6|5248.5|5245.7|5246.5|5243.7|12
1609757240000|2021-01-04 10:47:20|5247|5244.2|5247.5|5244.7|5248|5245.2|5246.5|5243.7|11
1609757250000|2021-01-04 10:47:30|5248.4|5245.6|5248|5245.2|5248.4|5245.6|5247.5|5244.7|5
1609757260000|2021-01-04 10:47:40|5247.5|5244.7|5247.9|5245.1|5248|5245.2|5247.5|5244.7|0
1609757270000|2021-01-04 10:47:50|5247.7|5244.9|5248|5245.2|5248|5245.2|5247.5|5244.7|0
1609757280000|2021-01-04 10:48:00|5248.4|5245.6|5244.6|5241.8|5248.4|5245.6|5244.6|5241.8|66
1609757290000|2021-01-04 10:48:10|5245.3|5242.5|5245.1|5242.3|5245.6|5242.8|5244.6|5241.8|11
1609757300000|2021-01-04 10:48:20|5244.6|5241.8|5244.4|5241.6|5244.6|5241.8|5244.4|5241.6|1
1609757310000|2021-01-04 10:48:30|5244.6|5241.8|5245.4|5242.6|5245.6|5242.8|5244.4|5241.6|10
1609757330000|2021-01-04 10:48:50|5247.8|5245|5250.6|5247.8|5250.9|5248.1|5247.8|5245|198
1609757340000|2021-01-04 10:49:00|5250.4|5247.6|5247.9|5245.1|5250.4|5247.6|5247.6|5244.8|30
1609757350000|2021-01-04 10:49:10|5248.4|5245.6|5248.4|5245.6|5248.4|5245.6|5247.6|5244.8|5
1609757360000|2021-01-04 10:49:20|5248.1|5245.3|5248.4|5245.6|5248.4|5245.6|5247.6|5244.8|6
1609757370000|2021-01-04 10:49:30|5248.6|5245.8|5248.6|5245.8|5248.6|5245.8|5248.6|5245.8|1
1609757380000|2021-01-04 10:49:40|5248.4|5245.6|5248.4|5245.6|5248.4|5245.6|5248.4|5245.6|1
1609757390000|2021-01-04 10:49:50|5248.6|5245.8|5248.4|5245.6|5249.9|5247.1|5248.4|5245.6|29
1609757400000|2021-01-04 10:50:00|5248.1|5245.3|5248.6|5245.8|5249.4|5246.6|5248.1|5245.3|16
1609757410000|2021-01-04 10:50:10|5248.4|5245.6|5249.4|5246.6|5249.4|5246.6|5248.4|5245.6|19
1609757420000|2021-01-04 10:50:20|5248.4|5245.6|5249.4|5246.6|5249.4|5246.6|5248.4|5245.6|6
1609757430000|2021-01-04 10:50:30|5248.7|5245.9|5248.7|5245.9|5248.7|5245.9|5248.7|5245.9|2
1609757440000|2021-01-04 10:50:40|5248.4|5245.6|5247.9|5245.1|5248.4|5245.6|5247.4|5244.6|31
1609757450000|2021-01-04 10:50:50|5247.6|5244.8|5247.4|5244.6|5247.6|5244.8|5247.4|5244.6|0
1609757460000|2021-01-04 10:51:00|5246.6|5243.8|5244.9|5242.1|5246.6|5243.8|5244.4|5241.6|21
1609757470000|2021-01-04 10:51:10|5245.3|5242.5|5246.4|5243.6|5246.4|5243.6|5244.7|5241.9|12
1609757480000|2021-01-04 10:51:20|5245.9|5243.1|5245.4|5242.6|5245.9|5243.1|5244.6|5241.8|5
1609757490000|2021-01-04 10:51:30|5244.7|5241.9|5245.3|5242.5|5245.3|5242.5|5244.6|5241.8|14
1609757500000|2021-01-04 10:51:40|5244.9|5242.1|5245.4|5242.6|5245.4|5242.6|5244.9|5242.1|2
1609757510000|2021-01-04 10:51:50|5245.9|5243.1|5246.4|5243.6|5246.4|5243.6|5245.9|5243.1|11
1609757520000|2021-01-04 10:52:00|5246.1|5243.3|5246.3|5243.5|5246.4|5243.6|5245.9|5243.1|14
1609757530000|2021-01-04 10:52:10|5246.4|5243.6|5246.4|5243.6|5246.4|5243.6|5246.3|5243.5|2
1609757540000|2021-01-04 10:52:20|5246.9|5244.1|5247.9|5245.1|5249.3|5246.5|5246.9|5244.1|13
1609757550000|2021-01-04 10:52:30|5247.6|5244.8|5248.6|5245.8|5248.9|5246.1|5247.6|5244.8|82
1609757560000|2021-01-04 10:52:40|5248.1|5245.3|5246.4|5243.6|5248.1|5245.3|5246.4|5243.6|5
1609757570000|2021-01-04 10:52:50|||||||||1
1609757580000|2021-01-04 10:53:00|5246.6|5243.8|5246.9|5244.1|5246.9|5244.1|5246.6|5243.8|4
1609757590000|2021-01-04 10:53:10|5247.3|5244.5|5247.9|5245.1|5248.4|5245.6|5247.3|5244.5|4
1609757600000|2021-01-04 10:53:20|5247.6|5244.8|5247.4|5244.6|5247.8|5245|5247.4|5244.6|7
1609757610000|2021-01-04 10:53:30|5246.6|5243.8|5247.3|5244.5|5247.4|5244.6|5246.6|5243.8|3
1609757620000|2021-01-04 10:53:40|5247.4|5244.6|5247.4|5244.6|5247.4|5244.6|5247.4|5244.6|1
1609757630000|2021-01-04 10:53:50|5247.3|5244.5|5248.4|5245.6|5248.4|5245.6|5246.6|5243.8|33
1609757640000|2021-01-04 10:54:00|5248.9|5246.1|5250|5247.2|5250|5247.2|5248.4|5245.6|16
1609757650000|2021-01-04 10:54:10|5250.4|5247.6|5251.4|5248.6|5251.4|5248.6|5250.4|5247.6|5
1609757660000|2021-01-04 10:54:20|5250.7|5247.9|5250.6|5247.8|5250.9|5248.1|5250.6|5247.8|19
1609757670000|2021-01-04 10:54:30|5250.4|5247.6|5251.3|5248.5|5251.3|5248.5|5250.4|5247.6|5
1609757690000|2021-01-04 10:54:50|5250.6|5247.8|5250.9|5248.1|5251.4|5248.6|5250.6|5247.8|12
1609757700000|2021-01-04 10:55:00|5250.6|5247.8|5251.3|5248.5|5251.3|5248.5|5250.6|5247.8|6
1609757710000|2021-01-04 10:55:10|5251.4|5248.6|5249.6|5246.8|5251.4|5248.6|5249.6|5246.8|26
1609757720000|2021-01-04 10:55:20|5249.7|5246.9|5248.7|5245.9|5250.4|5247.6|5248.4|5245.6|23
1609757730000|2021-01-04 10:55:30|5248.4|5245.6|5248.7|5245.9|5249.4|5246.6|5247.6|5244.8|9
1609757740000|2021-01-04 10:55:40|5248.4|5245.6|5248.9|5246.1|5248.9|5246.1|5247.6|5244.8|6
1609757750000|2021-01-04 10:55:50|5248.6|5245.8|5248.6|5245.8|5249.4|5246.6|5248.4|5245.6|21
1609757760000|2021-01-04 10:56:00|5249.4|5246.6|5249.6|5246.8|5249.6|5246.8|5249.4|5246.6|2
1609757770000|2021-01-04 10:56:10|5249.2|5246.4|5248.6|5245.8|5249.2|5246.4|5248.6|5245.8|0
1609757780000|2021-01-04 10:56:20|5248.7|5245.9|5251.4|5248.6|5251.4|5248.6|5248.7|5245.9|11
1609757790000|2021-01-04 10:56:30|5251.6|5248.8|5254.9|5252.1|5255.4|5252.6|5251.6|5248.8|19
1609757800000|2021-01-04 10:56:40|5255.4|5252.6|5253.9|5251.1|5255.4|5252.6|5253.6|5250.8|9
1609757810000|2021-01-04 10:56:50|5253.6|5250.8|5253.6|5250.8|5253.6|5250.8|5253.6|5250.8|0
1609757820000|2021-01-04 10:57:00|5252.9|5250.1|5253.4|5250.6|5253.4|5250.6|5252.4|5249.6|2
1609757830000|2021-01-04 10:57:10|5254.8|5252|5254.9|5252.1|5255.4|5252.6|5254.4|5251.6|24
1609757840000|2021-01-04 10:57:20|5255.4|5252.6|5256.9|5254.1|5256.9|5254.1|5255.4|5252.6|3
1609757850000|2021-01-04 10:57:30|5256.6|5253.8|5256.9|5254.1|5257.4|5254.6|5256.4|5253.6|5
1609757860000|2021-01-04 10:57:40|5257.3|5254.5|5257.3|5254.5|5257.4|5254.6|5256.6|5253.8|10
1609757870000|2021-01-04 10:57:50|5257.9|5255.1|5258.3|5255.5|5259.3|5256.5|5257.6|5254.8|18
1609757880000|2021-01-04 10:58:00|5258.4|5255.6|5257.4|5254.6|5258.4|5255.6|5257.4|5254.6|64
1609757890000|2021-01-04 10:58:10|5258.4|5255.6|5258.4|5255.6|5258.4|5255.6|5258.4|5255.6|1
1609757900000|2021-01-04 10:58:20|5258.8|5256|5257.4|5254.6|5259.3|5256.5|5257.4|5254.6|9
1609757910000|2021-01-04 10:58:30|5255.7|5252.9|5254.6|5251.8|5255.7|5252.9|5254.6|5251.8|9
1609757920000|2021-01-04 10:58:40|5253.9|5251.1|5254.6|5251.8|5254.6|5251.8|5253.6|5250.8|1
1609757930000|2021-01-04 10:58:50|5254.4|5251.6|5254.4|5251.6|5255.3|5252.5|5253.9|5251.1|3
1609757940000|2021-01-04 10:59:00|5253.7|5250.9|5254.4|5251.6|5254.4|5251.6|5253.6|5250.8|4
1609757950000|2021-01-04 10:59:10|5254.6|5251.8|5254.9|5252.1|5255.3|5252.5|5254.6|5251.8|3
1609757960000|2021-01-04 10:59:20|5255.3|5252.5|5256.4|5253.6|5256.4|5253.6|5255.3|5252.5|9
1609757980000|2021-01-04 10:59:40|5256.7|5253.9|5257.4|5254.6|5257.6|5254.8|5256.7|5253.9|3
1609757990000|2021-01-04 10:59:50|5256.6|5253.8|5257.4|5254.6|5257.4|5254.6|5256.6|5253.8|19
1609758000000|2021-01-04 11:00:00|5257.3|5254.5|5256.4|5253.6|5257.3|5254.5|5256.4|5253.6|26
1609758010000|2021-01-04 11:00:10|5257.4|5254.6|5258.4|5255.6|5258.8|5256|5257.4|5254.6|17
1609758020000|2021-01-04 11:00:20|5258.9|5256.1|5258.6|5255.8|5259.4|5256.6|5258.6|5255.8|6
1609758030000|2021-01-04 11:00:30|5259.4|5256.6|5261.4|5258.6|5261.4|5258.6|5259.4|5256.6|35
1609758040000|2021-01-04 11:00:40|5261.1|5258.3|5261.1|5258.3|5261.4|5258.6|5261.1|5258.3|6
1609758050000|2021-01-04 11:00:50|5260.6|5257.8|5258.6|5255.8|5261.1|5258.3|5257.6|5254.8|64
1609758060000|2021-01-04 11:01:00|5258.4|5255.6|5259.6|5256.8|5260.4|5257.6|5257.6|5254.8|22
1609758070000|2021-01-04 11:01:10|5259.4|5256.6|5258.7|5255.9|5259.4|5256.6|5258.7|5255.9|11
1609758080000|2021-01-04 11:01:20|5258.6|5255.8|5258.9|5256.1|5259.4|5256.6|5258.4|5255.6|8
1609758090000|2021-01-04 11:01:30|5258.7|5255.9|5258.6|5255.8|5259.4|5256.6|5258.6|5255.8|3
1609758100000|2021-01-04 11:01:40|5258.4|5255.6|5259.4|5256.6|5259.4|5256.6|5257.6|5254.8|7
1609758110000|2021-01-04 11:01:50|5259.1|5256.3|5258.7|5255.9|5259.1|5256.3|5258.7|5255.9|0
1609758120000|2021-01-04 11:02:00|5258.6|5255.8|5258.4|5255.6|5259.4|5256.6|5257.6|5254.8|26
1609758130000|2021-01-04 11:02:10|5258.6|5255.8|5258.1|5255.3|5259.4|5256.6|5257.7|5254.9|13
1609758140000|2021-01-04 11:02:20|5257.9|5255.1|5257.6|5254.8|5258.1|5255.3|5257.6|5254.8|26
1609758150000|2021-01-04 11:02:30|5256.6|5253.8|5257.4|5254.6|5257.6|5254.8|5256.6|5253.8|31
1609758160000|2021-01-04 11:02:40|5257.6|5254.8|5257.6|5254.8|5257.6|5254.8|5257.6|5254.8|14
1609758170000|2021-01-04 11:02:50|5257.4|5254.6|5256.6|5253.8|5257.4|5254.6|5256.6|5253.8|38
1609758180000|2021-01-04 11:03:00|5257.4|5254.6|5257.6|5254.8|5257.6|5254.8|5256.6|5253.8|16
1609758190000|2021-01-04 11:03:10|5257.4|5254.6|5256.6|5253.8|5257.4|5254.6|5256.6|5253.8|1
1609758200000|2021-01-04 11:03:20|5257.1|5254.3|5257.1|5254.3|5257.1|5254.3|5257.1|5254.3|3
1609758210000|2021-01-04 11:03:30|5256.7|5253.9|5256.6|5253.8|5256.7|5253.9|5256.6|5253.8|1
1609758220000|2021-01-04 11:03:40|5255.8|5253|5254.6|5251.8|5255.8|5253|5254.6|5251.8|8
1609758240000|2021-01-04 11:04:00|||||||||9
1609758250000|2021-01-04 11:04:10|5255.1|5252.3|5255.4|5252.6|5255.4|5252.6|5254.6|5251.8|2
1609758260000|2021-01-04 11:04:20|5254.7|5251.9|5255.4|5252.6|5255.4|5252.6|5254.6|5251.8|2
1609758270000|2021-01-04 11:04:30|5255.6|5252.8|5256.6|5253.8|5256.9|5254.1|5255.6|5252.8|3
1609758280000|2021-01-04 11:04:40|5256.4|5253.6|5256.1|5253.3|5256.4|5253.6|5256.1|5253.3|1
1609758290000|2021-01-04 11:04:50|5256.4|5253.6|5256.4|5253.6|5256.4|5253.6|5256.1|5253.3|1
1609758300000|2021-01-04 11:05:00|5257.3|5254.5|5257.6|5254.8|5257.6|5254.8|5257.3|5254.5|7
1609758310000|2021-01-04 11:05:10|5259.4|5256.6|5259.9|5257.1|5260.3|5257.5|5259.4|5256.6|25
1609758320000|2021-01-04 11:05:20|5260.3|5257.5|5258.7|5255.9|5260.4|5257.6|5258.7|5255.9|32
1609758330000|2021-01-04 11:05:30|5258.6|5255.8|5257.9|5255.1|5258.6|5255.8|5257.6|5254.8|1
1609758340000|2021-01-04 11:05:40|5257.6|5254.8|5257.6|5254.8|5257.9|5255.1|5257.6|5254.8|0
1609758350000|2021-01-04 11:05:50|5256.4|5253.6|5257.9|5255.1|5257.9|5255.1|5255.6|5252.8|21
1609758360000|2021-01-04 11:06:00|5258.3|5255.5|5258.6|5255.8|5259.4|5256.6|5258.3|5255.5|1
1609758370000|2021-01-04 11:06:10|5258.4|5255.6|5257.1|5254.3|5259.4|5256.6|5257.1|5254.3|55
1609758380000|2021-01-04 11:06:20|5257.4|5254.6|5256.7|5253.9|5257.4|5254.6|5256.6|5253.8|0
1609758390000|2021-01-04 11:06:30|5256.6|5253.8|5257.1|5254.3|5257.9|5255.1|5256.6|5253.8|11
1609758400000|2021-01-04 11:06:40|5257.3|5254.5|5256.9|5254.1|5257.4|5254.6|5256.9|5254.1|2
1609758410000|2021-01-04 11:06:50|5257.3|5254.5|5257.4|5254.6|5257.4|5254.6|5257.3|5254.5|0
1609758420000|2021-01-04 11:07:00|||||||||2
1609758430000|2021-01-04 11:07:10|5257.6|5254.8|5254.3|5251.5|5257.6|5254.8|5253.6|5250.8|141
1609758440000|2021-01-04 11:07:20|5254.4|5251.6|5253.6|5250.8|5254.4|5251.6|5253.6|5250.8|19
1609758450000|2021-01-04 11:07:30|5254.4|5251.6|5253.6|5250.8|5254.4|5251.6|5253.6|5250.8|35
1609758460000|2021-01-04 11:07:40|5253.4|5250.6|5253.4|5250.6|5253.4|5250.6|5252.6|5249.8|3
1609758480000|2021-01-04 11:08:00|5253.6|5250.8|5254.6|5251.8|5254.6|5251.8|5253.6|5250.8|8
1609758490000|2021-01-04 11:08:10|5254.4|5251.6|5253.6|5250.8|5254.4|5251.6|5253.6|5250.8|16
1609758500000|2021-01-04 11:08:20|||||||||1
1609758510000|2021-01-04 11:08:30|||||||||1
1609758520000|2021-01-04 11:08:40|5254.9|5252.1|5256.1|5253.3|5256.4|5253.6|5254.9|5252.1|4
1609758530000|2021-01-04 11:08:50|5256.4|5253.6|5257.1|5254.3|5257.4|5254.6|5256.4|5253.6|60
1609758540000|2021-01-04 11:09:00|5257.4|5254.6|5258.6|5255.8|5259.4|5256.6|5257.1|5254.3|6
1609758550000|2021-01-04 11:09:10|5259.4|5256.6|5259.9|5257.1|5259.9|5257.1|5258.6|5255.8|11
1609758560000|2021-01-04 11:09:20|5259.6|5256.8|5258.6|5255.8|5259.6|5256.8|5258.6|5255.8|8
1609758570000|2021-01-04 11:09:30|5258.7|5255.9|5259.1|5256.3|5259.1|5256.3|5258.6|5255.8|2
1609758580000|2021-01-04 11:09:40|5258.6|5255.8|5256.6|5253.8|5258.6|5255.8|5256.4|5253.6|8
1609758590000|2021-01-04 11:09:50|5257.4|5254.6|5254.9|5252.1|5257.4|5254.6|5254.7|5251.9|85
1609758600000|2021-01-04 11:10:00|5255.1|5252.3|5255.9|5253.1|5255.9|5253.1|5254.4|5251.6|7
1609758610000|2021-01-04 11:10:10|5256.4|5253.6|5256.4|5253.6|5256.9|5254.1|5256.4|5253.6|2
1609758620000|2021-01-04 11:10:20|5256.1|5253.3|5255.6|5252.8|5256.1|5253.3|5255.6|5252.8|0
1609758630000|2021-01-04 11:10:30|5255.9|5253.1|5254.6|5251.8|5256.1|5253.3|5254.6|5251.8|8
1609758640000|2021-01-04 11:10:40|5254.4|5251.6|5254.4|5251.6|5254.4|5251.6|5254.4|5251.6|0
1609758650000|2021-01-04 11:10:50|5253.6|5250.8|5254.1|5251.3|5254.4|5251.6|5253.6|5250.8|3
1609758660000|2021-01-04 11:11:00|5254.4|5251.6|5255.4|5252.6|5255.8|5253|5254.4|5251.6|24
1609758670000|2021-01-04 11:11:10|5255.6|5252.8|5256.4|5253.6|5256.4|5253.6|5255.6|5252.8|1
1609758680000|2021-01-04 11:11:20|5255.7|5252.9|5254.9|5252.1|5256.1|5253.3|5254.6|5251.8|3
1609758690000|2021-01-04 11:11:30|5254.6|5251.8|5253.6|5250.8|5254.6|5251.8|5253.4|5250.6|10
1609758700000|2021-01-04 11:11:40|5253.9|5251.1|5255.3|5252.5|5255.3|5252.5|5253.9|5251.1|1
1609758710000|2021-01-04 11:11:50|5255.4|5252.6|5255.6|5252.8|5255.6|5252.8|5255.4|5252.6|26
1609758720000|2021-01-04 11:12:00|5255.9|5253.1|5255.6|5252.8|5256.4|5253.6|5255.4|5252.6|5
1609758730000|2021-01-04 11:12:10|5255.4|5252.6|5255.4|5252.6|5255.4|5252.6|5255.4|5252.6|1
1609758740000|2021-01-04 11:12:20|5255.9|5253.1|5257.4|5254.6|5257.4|5254.6|5255.9|5253.1|6
1609758750000|2021-01-04 11:12:30|5257.6|5254.8|5257.6|5254.8|5258.4|5255.6|5257.6|5254.8|5
1609758760000|2021-01-04 11:12:40|5257.3|5254.5|5256.4|5253.6|5257.3|5254.5|5256.4|5253.6|9
1609758770000|2021-01-04 11:12:50|||||||||10
1609758780000|2021-01-04 11:13:00|5255.6|5252.8|5257.4|5254.6|5257.4|5254.6|5255.6|5252.8|14
1609758790000|2021-01-04 11:13:10|5258.3|5255.5|5258.4|5255.6|5258.4|5255.6|5258.3|5255.5|2
1609758800000|2021-01-04 11:13:20|5257.9|5255.1|5257.6|5254.8|5257.9|5255.1|5257.6|5254.8|0
1609758810000|2021-01-04 11:13:30|5257.4|5254.6|5257.4|5254.6|5257.4|5254.6|5256.4|5253.6|4
1609758820000|2021-01-04 11:13:40|5257.1|5254.3|5257.4|5254.6|5257.4|5254.6|5257.1|5254.3|1
1609758830000|2021-01-04 11:13:50|5257.6|5254.8|5259.4|5256.6|5259.4|5256.6|5257.6|5254.8|17
1609758840000|2021-01-04 11:14:00|5260.3|5257.5|5257.1|5254.3|5260.9|5258.1|5255.7|5252.9|713
1609758850000|2021-01-04 11:14:10|5256.7|5253.9|5257.7|5254.9|5258.2|5255.4|5256.7|5253.9|11
1609758860000|2021-01-04 11:14:20|5257.6|5254.8|5257.7|5254.9|5257.7|5254.9|5257.6|5254.8|47
1609758870000|2021-01-04 11:14:30|5258.7|5255.9|5259.2|5256.4|5259.6|5256.8|5258.7|5255.9|43
1609758880000|2021-01-04 11:14:40|5259.4|5256.6|5259.7|5256.9|5259.7|5256.9|5258.7|5255.9|1
1609758890000|2021-01-04 11:14:50|5259.3|5256.5|5260.1|5257.3|5260.1|5257.3|5259.2|5256.4|5
1609758900000|2021-01-04 11:15:00|5260.2|5257.4|5261.6|5258.8|5261.6|5258.8|5259.8|5257|14
1609758910000|2021-01-04 11:15:10|5261.7|5258.9|5261.7|5258.9|5261.7|5258.9|5260.7|5257.9|16
1609758920000|2021-01-04 11:15:20|5260.8|5258|5261.1|5258.3|5261.6|5258.8|5260.7|5257.9|22
1609758930000|2021-01-04 11:15:30|5260.7|5257.9|5260.7|5257.9|5261.2|5258.4|5260.7|5257.9|3
1609758940000|2021-01-04 11:15:40|5261.1|5258.3|5260.7|5257.9|5261.1|5258.3|5260.7|5257.9|1
1609758950000|2021-01-04 11:15:50|5259.7|5256.9|5259.8|5257|5260.2|5257.4|5259.7|5256.9|8
1609758960000|2021-01-04 11:16:00|5259.7|5256.9|5258.7|5255.9|5259.7|5256.9|5257.7|5254.9|9
1609758970000|2021-01-04 11:16:10|5257.7|5254.9|5257.7|5254.9|5258.7|5255.9|5257.7|5254.9|24
1609758980000|2021-01-04 11:16:20|5256.9|5254.1|5253.7|5250.9|5257.3|5254.5|5253.7|5250.9|13
1609758990000|2021-01-04 11:16:30|5253.3|5250.5|5251.7|5248.9|5253.3|5250.5|5250.9|5248.1|12
1609759000000|2021-01-04 11:16:40|5252.1|5249.3|5252.8|5250|5253.6|5250.8|5252.1|5249.3|38
1609759010000|2021-01-04 11:16:50|5253.6|5250.8|5252.8|5250|5253.6|5250.8|5252.7|5249.9|2
1609759020000|2021-01-04 11:17:00|5252.7|5249.9|5253.7|5250.9|5253.7|5250.9|5252.7|5249.9|61
1609759030000|2021-01-04 11:17:10|5253.8|5251|5254.7|5251.9|5255.6|5252.8|5253.8|5251|31
1609759040000|2021-01-04 11:17:20|5255.2|5252.4|5254.7|5251.9|5255.7|5252.9|5254.2|5251.4|8
1609759050000|2021-01-04 11:17:30|5254.3|5251.5|5254.7|5251.9|5254.7|5251.9|5254.2|5251.4|7
1609759060000|2021-01-04 11:17:40|5254.4|5251.6|5256.7|5253.9|5256.7|5253.9|5254.3|5251.5|6
1609759070000|2021-01-04 11:17:50|5255.8|5253|5257.6|5254.8|5257.6|5254.8|5255.8|5253|11
1609759080000|2021-01-04 11:18:00|5257.7|5254.9|5256.7|5253.9|5257.7|5254.9|5256.7|5253.9|10
1609759090000|2021-01-04 11:18:10|5256.2|5253.4|5257.1|5254.3|5257.1|5254.3|5255.8|5253|55
1609759100000|2021-01-04 11:18:20|5256.7|5253.9|5256.6|5253.8|5256.7|5253.9|5256.1|5253.3|6
1609759110000|2021-01-04 11:18:30|5256.2|5253.4|5256.1|5253.3|5256.2|5253.4|5255.7|5252.9|3
1609759120000|2021-01-04 11:18:40|5255.7|5252.9|5255.7|5252.9|5255.7|5252.9|5255.7|5252.9|0
1609759130000|2021-01-04 11:18:50|5255.6|5252.8|5254.6|5251.8|5255.6|5252.8|5253.7|5250.9|11
1609759140000|2021-01-04 11:19:00|5254.7|5251.9|5255.6|5252.8|5255.6|5252.8|5254.7|5251.9|2
1609759150000|2021-01-04 11:19:10|5255.7|5252.9|5256.6|5253.8|5256.6|5253.8|5255.7|5252.9|2
1609759160000|2021-01-04 11:19:20|5256.7|5253.9|5254.7|5251.9|5256.7|5253.9|5254.7|5251.9|7
1609759170000|2021-01-04 11:19:30|5255.1|5252.3|5254.7|5251.9|5255.1|5252.3|5254.7|5251.9|53
1609759180000|2021-01-04 11:19:40|5253.7|5250.9|5254.7|5251.9|5255.1|5252.3|5253.7|5250.9|7
1609759190000|2021-01-04 11:19:50|5253.8|5251|5255.1|5252.3|5255.6|5252.8|5253.8|5251|9
1609759200000|2021-01-04 11:20:00|5254.7|5251.9|5254.7|5251.9|5254.7|5251.9|5254.7|5251.9|1
1609759210000|2021-01-04 11:20:10|5255.6|5252.8|5255.7|5252.9|5255.7|5252.9|5255.6|5252.8|2
1609759220000|2021-01-04 11:20:20|5255.6|5252.8|5253.6|5250.8|5255.7|5252.9|5252.7|5249.9|44
1609759230000|2021-01-04 11:20:30|5252.8|5250|5252.6|5249.8|5253.6|5250.8|5251.8|5249|7
1609759240000|2021-01-04 11:20:40|5251.7|5248.9|5251.7|5248.9|5251.7|5248.9|5251.7|5248.9|21
1609759250000|2021-01-04 11:20:50|5251.6|5248.8|5251.6|5248.8|5251.6|5248.8|5251.6|5248.8|22
1609759260000|2021-01-04 11:21:00|5251.7|5248.9|5253.7|5250.9|5253.7|5250.9|5251.7|5248.9|31
1609759270000|2021-01-04 11:21:10|5253.6|5250.8|5253.7|5250.9|5253.7|5250.9|5252.7|5249.9|26
1609759280000|2021-01-04 11:21:20|||||||||1
1609759310000|2021-01-04 11:21:50|5252.7|5249.9|5251.7|5248.9|5252.7|5249.9|5251.7|5248.9|17
1609759320000|2021-01-04 11:22:00|||||||||5
1609759330000|2021-01-04 11:22:10|5251.3|5248.5|5250.6|5247.8|5251.6|5248.8|5249.9|5247.1|72
1609759340000|2021-01-04 11:22:20|5250.7|5247.9|5250.7|5247.9|5250.7|5247.9|5250.7|5247.9|2
1609759350000|2021-01-04 11:22:30|5249.9|5247.1|5248.3|5245.5|5249.9|5247.1|5247.8|5245|8
1609759360000|2021-01-04 11:22:40|5247.8|5245|5248.7|5245.9|5248.7|5245.9|5247.8|5245|3
1609759370000|2021-01-04 11:22:50|5248.6|5245.8|5246.3|5243.5|5248.6|5245.8|5245.7|5242.9|62
1609759380000|2021-01-04 11:23:00|5245.8|5243|5246.7|5243.9|5246.7|5243.9|5244.8|5242|16
1609759390000|2021-01-04 11:23:10|5245.8|5243|5246.7|5243.9|5246.7|5243.9|5245.8|5243|2
1609759400000|2021-01-04 11:23:20|5246.8|5244|5247.7|5244.9|5247.7|5244.9|5246.8|5244|20
1609759410000|2021-01-04 11:23:30|5247.8|5245|5247.7|5244.9|5248.7|5245.9|5247.7|5244.9|3
1609759420000|2021-01-04 11:23:40|5247.8|5245|5248.7|5245.9|5248.7|5245.9|5247.8|5245|9
1609759440000|2021-01-04 11:24:00|5248.8|5246|5248.8|5246|5249.7|5246.9|5248.7|5245.9|5
1609759450000|2021-01-04 11:24:10|5249.2|5246.4|5248.8|5246|5249.2|5246.4|5248.8|5246|1
1609759460000|2021-01-04 11:24:20|5249.2|5246.4|5249.7|5246.9|5249.8|5247|5249.2|5246.4|4
1609759470000|2021-01-04 11:24:30|5249.8|5247|5249.8|5247|5250.6|5247.8|5249.8|5247|3
1609759500000|2021-01-04 11:25:00|5250.2|5247.4|5249.8|5247|5250.2|5247.4|5249.8|5247|3
1609759510000|2021-01-04 11:25:10|5250.2|5247.4|5250.2|5247.4|5250.2|5247.4|5250.2|5247.4|1
1609759520000|2021-01-04 11:25:20|5249.9|5247.1|5249.7|5246.9|5249.9|5247.1|5249.7|5246.9|0
1609759530000|2021-01-04 11:25:30|5248.8|5246|5248.7|5245.9|5248.8|5246|5247.9|5245.1|5
1609759550000|2021-01-04 11:25:50|5247.8|5245|5248.7|5245.9|5248.7|5245.9|5247.8|5245|4
1609759560000|2021-01-04 11:26:00|5249.2|5246.4|5250.7|5247.9|5250.7|5247.9|5249.2|5246.4|13
1609759570000|2021-01-04 11:26:10|5251.6|5248.8|5251.2|5248.4|5251.7|5248.9|5250.8|5248|32
1609759580000|2021-01-04 11:26:20|5250.8|5248|5249.8|5247|5250.8|5248|5249.8|5247|2
1609759590000|2021-01-04 11:26:30|5250.3|5247.5|5250.7|5247.9|5250.7|5247.9|5250.3|5247.5|1
1609759600000|2021-01-04 11:26:40|5250.8|5248|5250.8|5248|5250.8|5248|5250.8|5248|0
1609759610000|2021-01-04 11:26:50|5250.7|5247.9|5249.7|5246.9|5250.7|5247.9|5248.9|5246.1|12
1609759620000|2021-01-04 11:27:00|5249.6|5246.8|5249.7|5246.9|5249.7|5246.9|5249.3|5246.5|1
1609759630000|2021-01-04 11:27:10|5248.9|5246.1|5249.2|5246.4|5249.6|5246.8|5248.8|5246|2
1609759640000|2021-01-04 11:27:20|5248.8|5246|5247.8|5245|5248.8|5246|5247.8|5245|0
1609759650000|2021-01-04 11:27:30|5247.7|5244.9|5248.2|5245.4|5248.2|5245.4|5247.7|5244.9|12
1609759660000|2021-01-04 11:27:40|5247.8|5245|5248.3|5245.5|5248.3|5245.5|5247.8|5245|0
1609759670000|2021-01-04 11:27:50|5248.7|5245.9|5248.7|5245.9|5248.7|5245.9|5248.7|5245.9|0
1609759680000|2021-01-04 11:28:00|5247.9|5245.1|5248.8|5246|5248.8|5246|5247.8|5245|12
1609759690000|2021-01-04 11:28:10|5249.2|5246.4|5248.8|5246|5249.2|5246.4|5248.8|5246|1
1609759700000|2021-01-04 11:28:20|5247.8|5245|5247.8|5245|5247.8|5245|5247.8|5245|3
1609759710000|2021-01-04 11:28:30|5248.7|5245.9|5249.7|5246.9|5249.7|5246.9|5248.7|5245.9|10
1609759720000|2021-01-04 11:28:40|5248.8|5246|5248.8|5246|5248.8|5246|5248.8|5246|3
1609759730000|2021-01-04 11:28:50|5249.2|5246.4|5248.8|5246|5249.2|5246.4|5248.8|5246|1
1609759740000|2021-01-04 11:29:00|5248|5245.2|5247.8|5245|5248.6|5245.8|5247.8|5245|4
1609759750000|2021-01-04 11:29:10|5248.6|5245.8|5248.6|5245.8|5248.6|5245.8|5248.6|5245.8|4
1609759770000|2021-01-04 11:29:30|5248.7|5245.9|5249.3|5246.5|5249.3|5246.5|5248.7|5245.9|26
1609759780000|2021-01-04 11:29:40|5248.9|5246.1|5250.3|5247.5|5250.3|5247.5|5248.8|5246|11
1609759790000|2021-01-04 11:29:50|5250.7|5247.9|5251.2|5248.4|5251.7|5248.9|5250.7|5247.9|5
1609759800000|2021-01-04 11:30:00|5251.3|5248.5|5252.7|5249.9|5252.7|5249.9|5249.8|5247|23
1609759810000|2021-01-04 11:30:10|5252.8|5250|5254|5251.2|5254.8|5252|5252.8|5250|11
1609759820000|2021-01-04 11:30:20|5253.8|5251|5250.8|5248|5253.8|5251|5250.8|5248|14
1609759830000|2021-01-04 11:30:30|5250.3|5247.5|5249.8|5247|5251.2|5248.4|5249.8|5247|14
1609759840000|2021-01-04 11:30:40|5249.7|5246.9|5249.7|5246.9|5249.8|5247|5248.8|5246|6
1609759850000|2021-01-04 11:30:50|5249.8|5247|5249.7|5246.9|5249.8|5247|5248.8|5246|9
1609759860000|2021-01-04 11:31:00|5249.8|5247|5249.7|5246.9|5249.8|5247|5249.7|5246.9|1
1609759870000|2021-01-04 11:31:10|5248.7|5245.9|5246.8|5244|5248.7|5245.9|5246.8|5244|26
1609759880000|2021-01-04 11:31:20|5247.7|5244.9|5246.8|5244|5247.7|5244.9|5246.8|5244|6
1609759890000|2021-01-04 11:31:30|5246.7|5243.9|5246.7|5243.9|5247.7|5244.9|5246.7|5243.9|10
1609759900000|2021-01-04 11:31:40|5246.3|5243.5|5242|5239.2|5246.7|5243.9|5241.8|5239|274
1609759910000|2021-01-04 11:31:50|5241.6|5238.8|5242.3|5239.5|5242.8|5240|5241.6|5238.8|84
1609759920000|2021-01-04 11:32:00|5241.8|5239|5242.3|5239.5|5242.7|5239.9|5241.8|5239|18
1609759930000|2021-01-04 11:32:10|5242.7|5239.9|5242.3|5239.5|5242.7|5239.9|5242.3|5239.5|6
1609759940000|2021-01-04 11:32:20|5242.7|5239.9|5241.6|5238.8|5242.7|5239.9|5241.6|5238.8|10
1609759950000|2021-01-04 11:32:30|5240.8|5238|5241.7|5238.9|5241.7|5238.9|5239.7|5236.9|30
1609759970000|2021-01-04 11:32:50|5241.9|5239.1|5243.3|5240.5|5244.2|5241.4|5241.9|5239.1|17
1609759980000|2021-01-04 11:33:00|5242.8|5240|5242.8|5240|5242.8|5240|5242.8|5240|1
1609759990000|2021-01-04 11:33:10|5243.7|5240.9|5244.8|5242|5244.8|5242|5243.7|5240.9|6
1609760000000|2021-01-04 11:33:20|5244.6|5241.8|5246.2|5243.4|5246.2|5243.4|5243.8|5241|11
1609760010000|2021-01-04 11:33:30|5245.8|5243|5244.3|5241.5|5245.8|5243|5243.7|5240.9|17
1609760020000|2021-01-04 11:33:40|5243.8|5241|5243.8|5241|5244.7|5241.9|5243.8|5241|4
1609760030000|2021-01-04 11:33:50|5244.7|5241.9|5244.3|5241.5|5244.7|5241.9|5243.8|5241|5
1609760040000|2021-01-04 11:34:00|5243.8|5241|5245.7|5242.9|5245.7|5242.9|5243.8|5241|1
1609760050000|2021-01-04 11:34:10|5245.8|5243|5245.8|5243|5245.8|5243|5245.8|5243|0
1609760060000|2021-01-04 11:34:20|5246.6|5243.8|5246.3|5243.5|5246.6|5243.8|5246.3|5243.5|2
1609760070000|2021-01-04 11:34:30|5246.7|5243.9|5246.3|5243.5|5246.7|5243.9|5246.3|5243.5|2
1609760080000|2021-01-04 11:34:40|5245.9|5243.1|5246.7|5243.9|5246.7|5243.9|5245.7|5242.9|2
1609760090000|2021-01-04 11:34:50|5245.9|5243.1|5245.8|5243|5246.7|5243.9|5245.8|5243|13
1609760100000|2021-01-04 11:35:00|5246.7|5243.9|5248|5245.2|5248|5245.2|5246.7|5243.9|39
1609760110000|2021-01-04 11:35:10|5249.6|5246.8|5249.7|5246.9|5249.7|5246.9|5249.3|5246.5|4
1609760120000|2021-01-04 11:35:20|5250.1|5247.3|5249.7|5246.9|5250.1|5247.3|5249.7|5246.9|19
1609760130000|2021-01-04 11:35:30|5250.6|5247.8|5250.6|5247.8|5250.6|5247.8|5250.6|5247.8|4
1609760140000|2021-01-04 11:35:40|5250.7|5247.9|5253.6|5250.8|5253.7|5250.9|5250.7|5247.9|26
1609760150000|2021-01-04 11:35:50|5254.6|5251.8|5253.7|5250.9|5254.6|5251.8|5253.7|5250.9|14
1609760160000|2021-01-04 11:36:00|5254.2|5251.4|5254.6|5251.8|5254.6|5251.8|5253.7|5250.9|6
1609760170000|2021-01-04 11:36:10|5254.3|5251.5|5254.6|5251.8|5254.6|5251.8|5253.7|5250.9|5
1609760180000|2021-01-04 11:36:20|5254.7|5251.9|5255.7|5252.9|5255.7|5252.9|5254.7|5251.9|48
1609760190000|2021-01-04 11:36:30|5256.6|5253.8|5256.6|5253.8|5257.2|5254.4|5256.6|5253.8|8
1609760200000|2021-01-04 11:36:40|5256.7|5253.9|5255.6|5252.8|5256.7|5253.9|5254.8|5252|8
1609760210000|2021-01-04 11:36:50|5255.7|5252.9|5257.6|5254.8|5257.6|5254.8|5255.7|5252.9|787
1609760220000|2021-01-04 11:37:00|5257.7|5254.9|5259.6|5256.8|5259.6|5256.8|5257.6|5254.8|16
1609760230000|2021-01-04 11:37:10|5258.8|5256|5258.7|5255.9|5258.8|5256|5258.2|5255.4|9
1609760240000|2021-01-04 11:37:20|5257.8|5255|5257.6|5254.8|5258.2|5255.4|5256.2|5253.4|16
1609760250000|2021-01-04 11:37:30|5256.7|5253.9|5257.7|5254.9|5258.8|5256|5256.7|5253.9|90
1609760260000|2021-01-04 11:37:40|5257.8|5255|5260.6|5257.8|5260.6|5257.8|5257.7|5254.9|198
1609760270000|2021-01-04 11:37:50|5260.4|5257.6|5263.4|5260.6|5263.4|5260.6|5258.8|5256|233
1609760280000|2021-01-04 11:38:00|5263.6|5260.8|5262.7|5259.9|5263.6|5260.8|5262.7|5259.9|7
1609760290000|2021-01-04 11:38:10|5263.6|5260.8|5263.6|5260.8|5263.6|5260.8|5263.6|5260.8|6
1609760300000|2021-01-04 11:38:20|5263.2|5260.4|5263.6|5260.8|5263.6|5260.8|5262.6|5259.8|507
1609760310000|2021-01-04 11:38:30|5264.6|5261.8|5264.7|5261.9|5266.6|5263.8|5264.6|5261.8|35
1609760320000|2021-01-04 11:38:40|5264.6|5261.8|5263.7|5260.9|5264.9|5262.1|5262.7|5259.9|165
1609760330000|2021-01-04 11:38:50|5263.1|5260.3|5265.2|5262.4|5265.6|5262.8|5262.7|5259.9|60
1609760340000|2021-01-04 11:39:00|5265.3|5262.5|5264.6|5261.8|5265.7|5262.9|5263.8|5261|9
1609760350000|2021-01-04 11:39:10|5264.2|5261.4|5264.7|5261.9|5264.7|5261.9|5263.7|5260.9|17
1609760360000|2021-01-04 11:39:20|5265.6|5262.8|5265.6|5262.8|5266.6|5263.8|5264.8|5262|11
1609760370000|2021-01-04 11:39:30|5265.7|5262.9|5264.2|5261.4|5265.7|5262.9|5263.7|5260.9|7
1609760380000|2021-01-04 11:39:40|5264.6|5261.8|5263.2|5260.4|5264.6|5261.8|5263.2|5260.4|2
1609760390000|2021-01-04 11:39:50|5262.8|5260|5261.9|5259.1|5262.8|5260|5261.9|5259.1|0
1609760400000|2021-01-04 11:40:00|5261.7|5258.9|5262.6|5259.8|5262.6|5259.8|5261.7|5258.9|5
1609760410000|2021-01-04 11:40:10|5262.7|5259.9|5262.6|5259.8|5263.2|5260.4|5262.6|5259.8|1
1609760420000|2021-01-04 11:40:20|5262.7|5259.9|5261.8|5259|5262.7|5259.9|5261.8|5259|14
1609760430000|2021-01-04 11:40:30|5260.8|5258|5262.2|5259.4|5262.6|5259.8|5260.8|5258|6
1609760440000|2021-01-04 11:40:40|5262.6|5259.8|5263.6|5260.8|5263.6|5260.8|5262.6|5259.8|1
1609760450000|2021-01-04 11:40:50|||||||||18
1609760460000|2021-01-04 11:41:00|5263.7|5260.9|5264.6|5261.8|5264.6|5261.8|5263.7|5260.9|16
1609760470000|2021-01-04 11:41:10|5264.2|5261.4|5263.7|5260.9|5264.2|5261.4|5263.6|5260.8|19
1609760480000|2021-01-04 11:41:20|||||||||2
1609760490000|2021-01-04 11:41:30|5263.6|5260.8|5262.6|5259.8|5263.7|5260.9|5261.7|5258.9|13
1609760500000|2021-01-04 11:41:40|5262.7|5259.9|5262.6|5259.8|5262.7|5259.9|5262.6|5259.8|2
1609760510000|2021-01-04 11:41:50|5262.7|5259.9|5262.7|5259.9|5262.7|5259.9|5262.2|5259.4|26
1609760520000|2021-01-04 11:42:00|5262.8|5260|5262.8|5260|5264.2|5261.4|5262.8|5260|14
1609760530000|2021-01-04 11:42:10|5262.7|5259.9|5264.6|5261.8|5264.6|5261.8|5262.7|5259.9|14
1609760540000|2021-01-04 11:42:20|5265.7|5262.9|5267.1|5264.3|5267.1|5264.3|5265.7|5262.9|53
1609760550000|2021-01-04 11:42:30|5266.7|5263.9|5267.6|5264.8|5267.6|5264.8|5266.7|5263.9|41
1609760560000|2021-01-04 11:42:40|5266.8|5264|5267.1|5264.3|5267.1|5264.3|5266.7|5263.9|7
1609760570000|2021-01-04 11:42:50|5266.6|5263.8|5266.6|5263.8|5266.6|5263.8|5266.6|5263.8|47
1609760580000|2021-01-04 11:43:00|5266.2|5263.4|5265.7|5262.9|5266.2|5263.4|5265.7|5262.9|25
1609760590000|2021-01-04 11:43:10|5265.6|5262.8|5265.6|5262.8|5265.6|5262.8|5265.6|5262.8|2
1609760600000|2021-01-04 11:43:20|5264.8|5262|5265.6|5262.8|5265.6|5262.8|5264.8|5262|14
1609760610000|2021-01-04 11:43:30|5264.8|5262|5264.6|5261.8|5264.8|5262|5264.6|5261.8|3
1609760620000|2021-01-04 11:43:40|5264.2|5261.4|5266.4|5263.6|5266.4|5263.6|5264.2|5261.4|15
1609760630000|2021-01-04 11:43:50|5266.1|5263.3|5265.7|5262.9|5266.6|5263.8|5265.7|5262.9|12
1609760640000|2021-01-04 11:44:00|5265.2|5262.4|5265.7|5262.9|5265.7|5262.9|5264.7|5261.9|1
1609760650000|2021-01-04 11:44:10|5265.6|5262.8|5264.7|5261.9|5265.6|5262.8|5264.7|5261.9|56
1609760660000|2021-01-04 11:44:20|5265.6|5262.8|5265.7|5262.9|5266.1|5263.3|5265.6|5262.8|11
1609760670000|2021-01-04 11:44:30|5265.6|5262.8|5265.7|5262.9|5266.1|5263.3|5265.2|5262.4|8
1609760680000|2021-01-04 11:44:40|5265.6|5262.8|5266.6|5263.8|5267.7|5264.9|5265.6|5262.8|27
1609760690000|2021-01-04 11:44:50|||||||||1
1609760700000|2021-01-04 11:45:00|5265.6|5262.8|5265.6|5262.8|5265.6|5262.8|5265.1|5262.3|7
1609760710000|2021-01-04 11:45:10|5264.8|5262|5266.6|5263.8|5266.6|5263.8|5264.6|5261.8|26
1609760720000|2021-01-04 11:45:20|5266.1|5263.3|5265.6|5262.8|5266.1|5263.3|5265.6|5262.8|2
1609760730000|2021-01-04 11:45:30|5265.7|5262.9|5264.1|5261.3|5265.7|5262.9|5263.7|5260.9|34
1609760740000|2021-01-04 11:45:40|5264.7|5261.9|5264.7|5261.9|5264.7|5261.9|5264.6|5261.8|2
1609760750000|2021-01-04 11:45:50|5264.6|5261.8|5263.7|5260.9|5264.6|5261.8|5263.7|5260.9|5
1609760760000|2021-01-04 11:46:00|5264.6|5261.8|5263.7|5260.9|5264.6|5261.8|5263.7|5260.9|5
1609760770000|2021-01-04 11:46:10|5263.6|5260.8|5264.1|5261.3|5264.6|5261.8|5263.6|5260.8|3
1609760780000|2021-01-04 11:46:20|5263.7|5260.9|5264.1|5261.3|5264.1|5261.3|5263.7|5260.9|4
1609760790000|2021-01-04 11:46:30|5264.6|5261.8|5264.6|5261.8|5264.6|5261.8|5264.6|5261.8|1
1609760800000|2021-01-04 11:46:40|5263.7|5260.9|5264.7|5261.9|5264.7|5261.9|5263.7|5260.9|9
1609760810000|2021-01-04 11:46:50|5264.6|5261.8|5262.7|5259.9|5264.6|5261.8|5262.7|5259.9|13
1609760820000|2021-01-04 11:47:00|5263.4|5260.6|5263.7|5260.9|5263.7|5260.9|5263.4|5260.6|7
1609760830000|2021-01-04 11:47:10|5263.4|5260.6|5263.7|5260.9|5264.1|5261.3|5263.1|5260.3|22
1609760840000|2021-01-04 11:47:20|5262.8|5260|5262.7|5259.9|5263.7|5260.9|5262.7|5259.9|2
1609760850000|2021-01-04 11:47:30|5262.3|5259.5|5262.6|5259.8|5262.6|5259.8|5261.8|5259|8
1609760860000|2021-01-04 11:47:40|5262.2|5259.4|5263.2|5260.4|5263.6|5260.8|5261.7|5258.9|5
1609760870000|2021-01-04 11:47:50|5262.8|5260|5263.7|5260.9|5263.7|5260.9|5262.7|5259.9|2
1609760880000|2021-01-04 11:48:00|5263.6|5260.8|5263.6|5260.8|5263.6|5260.8|5263.6|5260.8|1
1609760890000|2021-01-04 11:48:10|5263.7|5260.9|5263.7|5260.9|5263.7|5260.9|5263.7|5260.9|0
1609760900000|2021-01-04 11:48:20|||||||||3
1609760910000|2021-01-04 11:48:30|5263.4|5260.6|5263.1|5260.3|5263.6|5260.8|5262.7|5259.9|11
1609760920000|2021-01-04 11:48:40|5263.2|5260.4|5263.2|5260.4|5263.2|5260.4|5263.2|5260.4|9
1609760930000|2021-01-04 11:48:50|5263.1|5260.3|5262.6|5259.8|5263.1|5260.3|5262.2|5259.4|7
1609760940000|2021-01-04 11:49:00|5262.7|5259.9|5260.6|5257.8|5262.7|5259.9|5260.6|5257.8|11
1609760950000|2021-01-04 11:49:10|5259.8|5257|5259.2|5256.4|5260.7|5257.9|5258.7|5255.9|124
1609760960000|2021-01-04 11:49:20|5258.8|5256|5258.7|5255.9|5258.8|5256|5257.8|5255|2
1609760970000|2021-01-04 11:49:30|5258.6|5255.8|5259.7|5256.9|5259.7|5256.9|5258.2|5255.4|4
1609760980000|2021-01-04 11:49:40|5259.2|5256.4|5258.7|5255.9|5259.2|5256.4|5258.7|5255.9|14
1609760990000|2021-01-04 11:49:50|5259.7|5256.9|5258.7|5255.9|5259.7|5256.9|5258.7|5255.9|1
1609761000000|2021-01-04 11:50:00|5259.2|5256.4|5259.7|5256.9|5260.2|5257.4|5259.2|5256.4|1
1609761010000|2021-01-04 11:50:10|5260.1|5257.3|5259.7|5256.9|5260.1|5257.3|5259.7|5256.9|4
1609761020000|2021-01-04 11:50:20|||||||||2
1609761030000|2021-01-04 11:50:30|5258.7|5255.9|5258.8|5256|5258.8|5256|5257.8|5255|40
1609761040000|2021-01-04 11:50:40|5258.7|5255.9|5258.7|5255.9|5258.7|5255.9|5258.7|5255.9|0
1609761060000|2021-01-04 11:51:00|5258.6|5255.8|5258.7|5255.9|5258.7|5255.9|5258.6|5255.8|2
1609761070000|2021-01-04 11:51:10|5257.7|5254.9|5256.7|5253.9|5257.7|5254.9|5256.7|5253.9|39
1609761080000|2021-01-04 11:51:20|5256.6|5253.8|5254.7|5251.9|5256.6|5253.8|5252.7|5249.9|25
1609761090000|2021-01-04 11:51:30|5254.6|5251.8|5254.7|5251.9|5254.7|5251.9|5254.6|5251.8|5
1609761100000|2021-01-04 11:51:40|5255.7|5252.9|5256.7|5253.9|5256.7|5253.9|5255.7|5252.9|12
1609761110000|2021-01-04 11:51:50|5256.6|5253.8|5256.7|5253.9|5257.6|5254.8|5256.6|5253.8|10
1609761120000|2021-01-04 11:52:00|5255.8|5253|5255.6|5252.8|5255.8|5253|5255.6|5252.8|11
1609761130000|2021-01-04 11:52:10|5255.7|5252.9|5253.7|5250.9|5255.7|5252.9|5253.7|5250.9|8
1609761140000|2021-01-04 11:52:20|5253.6|5250.8|5253.7|5250.9|5253.7|5250.9|5252.7|5249.9|10
1609761150000|2021-01-04 11:52:30|5253.3|5250.5|5253.7|5250.9|5253.7|5250.9|5253.2|5250.4|4
1609761160000|2021-01-04 11:52:40|5254.1|5251.3|5254.1|5251.3|5254.1|5251.3|5253.7|5250.9|6
1609761170000|2021-01-04 11:52:50|5253.7|5250.9|5254.1|5251.3|5254.1|5251.3|5253.7|5250.9|2
1609761180000|2021-01-04 11:53:00|5253.7|5250.9|5253.7|5250.9|5253.7|5250.9|5253.4|5250.6|5
1609761190000|2021-01-04 11:53:10|5252.9|5250.1|5252.7|5249.9|5252.9|5250.1|5252.7|5249.9|19
1609761200000|2021-01-04 11:53:20|5251.6|5248.8|5252.7|5249.9|5252.7|5249.9|5251.6|5248.8|134
1609761210000|2021-01-04 11:53:30|5251.9|5249.1|5252.7|5249.9|5252.7|5249.9|5251.7|5248.9|28
1609761220000|2021-01-04 11:53:40|5252.6|5249.8|5251.7|5248.9|5252.6|5249.8|5251.7|5248.9|6
1609761230000|2021-01-04 11:53:50|5251.6|5248.8|5251.7|5248.9|5251.7|5248.9|5251.6|5248.8|21
1609761240000|2021-01-04 11:54:00|5252.4|5249.6|5252.8|5250|5253.7|5250.9|5252.4|5249.6|11
1609761250000|2021-01-04 11:54:10|5253.2|5250.4|5252.7|5249.9|5253.2|5250.4|5252.7|5249.9|18
1609761260000|2021-01-04 11:54:20|5252.3|5249.5|5252.1|5249.3|5252.3|5249.5|5251.7|5248.9|10
1609761270000|2021-01-04 11:54:30|5251.7|5248.9|5252.6|5249.8|5252.6|5249.8|5251.7|5248.9|2
1609761280000|2021-01-04 11:54:40|5252.7|5249.9|5251.8|5249|5252.7|5249.9|5251.8|5249|1
1609761290000|2021-01-04 11:54:50|5251.7|5248.9|5252.7|5249.9|5252.7|5249.9|5251.7|5248.9|1
1609761300000|2021-01-04 11:55:00|5253.1|5250.3|5252.7|5249.9|5253.6|5250.8|5252.7|5249.9|7
1609761310000|2021-01-04 11:55:10|5253.6|5250.8|5253.6|5250.8|5253.6|5250.8|5252.7|5249.9|4
1609761320000|2021-01-04 11:55:20|5252.7|5249.9|5252.6|5249.8|5252.7|5249.9|5251.7|5248.9|16
1609761330000|2021-01-04 11:55:30|5251.7|5248.9|5251.7|5248.9|5252.1|5249.3|5251.7|5248.9|7
1609761340000|2021-01-04 11:55:40|5252.1|5249.3|5252.1|5249.3|5252.1|5249.3|5252.1|5249.3|0
1609761350000|2021-01-04 11:55:50|5251.7|5248.9|5251.7|5248.9|5252.7|5249.9|5251.7|5248.9|31
1609761360000|2021-01-04 11:56:00|||||||||24
1609761370000|2021-01-04 11:56:10|5250.9|5248.1|5250.6|5247.8|5250.9|5248.1|5249.6|5246.8|56
1609761380000|2021-01-04 11:56:20|5251.1|5248.3|5251.1|5248.3|5251.1|5248.3|5250.7|5247.9|4
1609761390000|2021-01-04 11:56:30|5251.7|5248.9|5251.6|5248.8|5251.7|5248.9|5251.2|5248.4|33
1609761400000|2021-01-04 11:56:40|5252.7|5249.9|5252.7|5249.9|5252.7|5249.9|5252.7|5249.9|3
1609761410000|2021-01-04 11:56:50|5253.4|5250.6|5253.6|5250.8|5253.6|5250.8|5253.4|5250.6|5
1609761420000|2021-01-04 11:57:00|5253.2|5250.4|5252.8|5250|5253.2|5250.4|5252.8|5250|2
1609761430000|2021-01-04 11:57:10|5252.7|5249.9|5253.1|5250.3|5253.6|5250.8|5252.7|5249.9|4
1609761440000|2021-01-04 11:57:20|5253.6|5250.8|5252.7|5249.9|5253.6|5250.8|5252.7|5249.9|1
1609761450000|2021-01-04 11:57:30|5252.8|5250|5253.6|5250.8|5253.6|5250.8|5252.8|5250|10
1609761460000|2021-01-04 11:57:40|5253.7|5250.9|5253.2|5250.4|5253.7|5250.9|5252.8|5250|4
1609761470000|2021-01-04 11:57:50|5252.8|5250|5250.8|5248|5252.8|5250|5250.8|5248|6
1609761480000|2021-01-04 11:58:00|5250.7|5247.9|5249.8|5247|5251.2|5248.4|5249.8|5247|15
1609761490000|2021-01-04 11:58:10|5249.6|5246.8|5248.6|5245.8|5249.6|5246.8|5248.2|5245.4|10
1609761500000|2021-01-04 11:58:20|5249.2|5246.4|5249.7|5246.9|5250.1|5247.3|5249.2|5246.4|8
1609761510000|2021-01-04 11:58:30|5250.6|5247.8|5251.6|5248.8|5251.6|5248.8|5249.9|5247.1|28
1609761520000|2021-01-04 11:58:40|5251.7|5248.9|5249.8|5247|5251.7|5248.9|5249.8|5247|4
1609761530000|2021-01-04 11:58:50|5249.7|5246.9|5250.7|5247.9|5250.7|5247.9|5249.7|5246.9|2
1609761550000|2021-01-04 11:59:10|5250.6|5247.8|5250.6|5247.8|5250.6|5247.8|5250.6|5247.8|10
1609761560000|2021-01-04 11:59:20|5251.4|5248.6|5251.7|5248.9|5251.7|5248.9|5251.4|5248.6|4
1609761570000|2021-01-04 11:59:30|5250.7|5247.9|5251.1|5248.3|5251.1|5248.3|5250.7|5247.9|3
1609761580000|2021-01-04 11:59:40|5250.7|5247.9|5250.7|5247.9|5250.7|5247.9|5250.7|5247.9|1
1609761590000|2021-01-04 11:59:50|5251.2|5248.4|5251.7|5248.9|5251.7|5248.9|5251.2|5248.4|1
1609761600000|2021-01-04 12:00:00|5250.9|5248.1|5251.6|5248.8|5251.7|5248.9|5250.9|5248.1|3
1609761610000|2021-01-04 12:00:10|5251.7|5248.9|5252.1|5249.3|5252.1|5249.3|5251.7|5248.9|11
1609761620000|2021-01-04 12:00:20|5251.7|5248.9|5252.7|5249.9|5253.6|5250.8|5251.7|5248.9|6
1609761630000|2021-01-04 12:00:30|5252.2|5249.4|5251.7|5248.9|5252.2|5249.4|5251.7|5248.9|2
1609761650000|2021-01-04 12:00:50|5250.8|5248|5250.7|5247.9|5250.8|5248|5250.2|5247.4|12
1609761660000|2021-01-04 12:01:00|||||||||45
1609761670000|2021-01-04 12:01:10|5250.6|5247.8|5249.7|5246.9|5250.6|5247.8|5249.7|5246.9|3
1609761680000|2021-01-04 12:01:20|5249.3|5246.5|5248.7|5245.9|5249.3|5246.5|5248.7|5245.9|13
1609761690000|2021-01-04 12:01:30|5247.9|5245.1|5247.4|5244.6|5247.9|5245.1|5246.6|5243.8|30
1609761700000|2021-01-04 12:01:40|5247.6|5244.8|5246.7|5243.9|5247.6|5244.8|5246.7|5243.9|2
1609761710000|2021-01-04 12:01:50|5247.6|5244.8|5246.7|5243.9|5248.6|5245.8|5246.7|5243.9|66
1609761720000|2021-01-04 12:02:00|5247.1|5244.3|5247.6|5244.8|5247.6|5244.8|5246.8|5244|4
1609761730000|2021-01-04 12:02:10|5247.7|5244.9|5246.8|5244|5247.7|5244.9|5246.8|5244|1
1609761740000|2021-01-04 12:02:20|5247.6|5244.8|5246.8|5244|5247.6|5244.8|5246.8|5244|3
1609761750000|2021-01-04 12:02:30|5246.7|5243.9|5245.8|5243|5247.2|5244.4|5245.8|5243|4
1609761760000|2021-01-04 12:02:40|5245.7|5242.9|5244.8|5242|5245.7|5242.9|5244.7|5241.9|17
1609761770000|2021-01-04 12:02:50|5244.7|5241.9|5244.7|5241.9|5244.7|5241.9|5244.7|5241.9|4
1609761780000|2021-01-04 12:03:00|5244.8|5242|5245.6|5242.8|5245.6|5242.8|5244.8|5242|3
1609761790000|2021-01-04 12:03:10|5244.8|5242|5244.8|5242|5244.8|5242|5244.8|5242|1
1609761800000|2021-01-04 12:03:20|5244.6|5241.8|5243.2|5240.4|5244.6|5241.8|5242.8|5240|6
1609761810000|2021-01-04 12:03:30|5242.8|5240|5242.8|5240|5242.8|5240|5242.8|5240|0
1609761820000|2021-01-04 12:03:40|5242.4|5239.6|5241.6|5238.8|5242.7|5239.9|5241.2|5238.4|32
1609761830000|2021-01-04 12:03:50|5241.7|5238.9|5242.2|5239.4|5242.6|5239.8|5241.7|5238.9|3
1609761840000|2021-01-04 12:04:00|5242.6|5239.8|5243.7|5240.9|5243.7|5240.9|5242.2|5239.4|7
1609761850000|2021-01-04 12:04:10|5243.6|5240.8|5242.7|5239.9|5243.6|5240.8|5242.7|5239.9|3
1609761860000|2021-01-04 12:04:20|5242.4|5239.6|5241.7|5238.9|5242.4|5239.6|5241.7|5238.9|3
1609761870000|2021-01-04 12:04:30|5241.3|5238.5|5241.7|5238.9|5242.1|5239.3|5241.3|5238.5|16
1609761880000|2021-01-04 12:04:40|5241.6|5238.8|5240.7|5237.9|5241.6|5238.8|5240.7|5237.9|64
1609761890000|2021-01-04 12:04:50|||||||||1
1609761910000|2021-01-04 12:05:10|5240.6|5237.8|5238.7|5235.9|5240.6|5237.8|5238.6|5235.8|344
1609761920000|2021-01-04 12:05:20|5237.7|5234.9|5235.7|5232.9|5237.7|5234.9|5235.7|5232.9|31
1609761930000|2021-01-04 12:05:30|5236.6|5233.8|5236.7|5233.9|5236.7|5233.9|5236.2|5233.4|58
1609761940000|2021-01-04 12:05:40|5236.2|5233.4|5234.8|5232|5236.6|5233.8|5234.8|5232|15
1609761950000|2021-01-04 12:05:50|5233.9|5231.1|5232.8|5230|5234.7|5231.9|5232.8|5230|29
1609761960000|2021-01-04 12:06:00|5231.8|5229|5232.3|5229.5|5232.7|5229.9|5231.7|5228.9|140
1609761970000|2021-01-04 12:06:10|5232.2|5229.4|5231.7|5228.9|5232.2|5229.4|5229.7|5226.9|101
1609761980000|2021-01-04 12:06:20|5231.4|5228.6|5231.6|5228.8|5231.6|5228.8|5230.7|5227.9|19
1609761990000|2021-01-04 12:06:30|5231.7|5228.9|5229.6|5226.8|5231.7|5228.9|5228.7|5225.9|91
1609762000000|2021-01-04 12:06:40|5229.7|5226.9|5229.2|5226.4|5229.7|5226.9|5228.7|5225.9|12
1609762010000|2021-01-04 12:06:50|5229.1|5226.3|5227.8|5225|5229.6|5226.8|5227.7|5224.9|34
1609762020000|2021-01-04 12:07:00|5227.7|5224.9|5219.9|5217.1|5227.7|5224.9|5219.8|5217|432
1609762030000|2021-01-04 12:07:10|5220.2|5217.4|5211.7|5208.9|5220.7|5217.9|5211.3|5208.5|316
1609762040000|2021-01-04 12:07:20|5211.8|5209|5210.8|5208|5212.7|5209.9|5208.2|5205.4|224
1609762050000|2021-01-04 12:07:30|5210.4|5207.6|5211.8|5209|5211.8|5209|5209.8|5207|56
1609762060000|2021-01-04 12:07:40|5211.3|5208.5|5210.7|5207.9|5211.7|5208.9|5209.8|5207|29
1609762070000|2021-01-04 12:07:50|5210.8|5208|5212.8|5210|5212.8|5210|5210.8|5208|69
1609762080000|2021-01-04 12:08:00|5212.7|5209.9|5212.7|5209.9|5212.8|5210|5212.7|5209.9|83
1609762090000|2021-01-04 12:08:10|5211.1|5208.3|5211.2|5208.4|5211.8|5209|5210.7|5207.9|72
1609762100000|2021-01-04 12:08:20|5210.9|5208.1|5206.8|5204|5211.2|5208.4|5203.6|5200.8|272
1609762110000|2021-01-04 12:08:30|5206.7|5203.9|5205.7|5202.9|5206.7|5203.9|5204.8|5202|29
1609762120000|2021-01-04 12:08:40|5204.8|5202|5202.7|5199.9|5204.8|5202|5202.7|5199.9|47
1609762130000|2021-01-04 12:08:50|5203.6|5200.8|5205.8|5203|5205.8|5203|5203.6|5200.8|78
1609762140000|2021-01-04 12:09:00|5205.7|5202.9|5199.2|5196.4|5205.7|5202.9|5197.8|5195|205
1609762150000|2021-01-04 12:09:10|5199.3|5196.5|5199.8|5197|5199.8|5197|5197.7|5194.9|76
1609762160000|2021-01-04 12:09:20|5199.3|5196.5|5195.7|5192.9|5199.3|5196.5|5195.3|5192.5|47
1609762170000|2021-01-04 12:09:30|5194.7|5191.9|5193.8|5191|5195.8|5193|5193.8|5191|104
1609762180000|2021-01-04 12:09:40|5193|5190.2|5191.6|5188.8|5193|5190.2|5189.8|5187|262
1609762190000|2021-01-04 12:09:50|5191.7|5188.9|5190.9|5188.1|5191.7|5188.9|5188.6|5185.8|109
1609762200000|2021-01-04 12:10:00|5191.3|5188.5|5190.2|5187.4|5191.7|5188.9|5188.8|5186|92
1609762210000|2021-01-04 12:10:10|5189.7|5186.9|5192.7|5189.9|5192.7|5189.9|5189.7|5186.9|68
1609762220000|2021-01-04 12:10:20|5193.2|5190.4|5193.7|5190.9|5193.7|5190.9|5192.7|5189.9|79
1609762230000|2021-01-04 12:10:30|5194.7|5191.9|5189.9|5187.1|5194.7|5191.9|5189.9|5187.1|279
1609762240000|2021-01-04 12:10:40|5189.8|5187|5187.7|5184.9|5190.6|5187.8|5186.7|5183.9|138
1609762250000|2021-01-04 12:10:50|5188.6|5185.8|5189.7|5186.9|5189.7|5186.9|5188.6|5185.8|32
1609762260000|2021-01-04 12:11:00|5189.9|5187.1|5192.8|5190|5193.8|5191|5189.9|5187.1|65
1609762270000|2021-01-04 12:11:10|5193.3|5190.5|5188.9|5186.1|5193.7|5190.9|5187.9|5185.1|645
1609762280000|2021-01-04 12:11:20|5189.3|5186.5|5191.9|5189.1|5191.9|5189.1|5188.9|5186.1|53
1609762290000|2021-01-04 12:11:30|5190.9|5188.1|5191.9|5189.1|5191.9|5189.1|5189.9|5187.1|30
1609762300000|2021-01-04 12:11:40|5191.8|5189|5190.9|5188.1|5191.8|5189|5189.9|5187.1|20
1609762310000|2021-01-04 12:11:50|5191.9|5189.1|5192|5189.2|5192.4|5189.6|5190.9|5188.1|22
1609762320000|2021-01-04 12:12:00|5191.9|5189.1|5193.9|5191.1|5193.9|5191.1|5191.8|5189|63
1609762330000|2021-01-04 12:12:10|5194|5191.2|5194.1|5191.3|5194.9|5192.1|5193.9|5191.1|23
1609762340000|2021-01-04 12:12:20|5193.9|5191.1|5196.9|5194.1|5197.4|5194.6|5193.9|5191.1|79
1609762350000|2021-01-04 12:12:30|5197|5194.2|5199.9|5197.1|5200.8|5198|5196.9|5194.1|293
1609762360000|2021-01-04 12:12:40|5199.8|5197|5198.9|5196.1|5199.8|5197|5197.9|5195.1|13
1609762370000|2021-01-04 12:12:50|5198.7|5195.9|5198.9|5196.1|5198.9|5196.1|5197.9|5195.1|14
1609762380000|2021-01-04 12:13:00|5198.1|5195.3|5198.9|5196.1|5199.9|5197.1|5197.9|5195.1|26
1609762390000|2021-01-04 12:13:10|5199.1|5196.3|5199.4|5196.6|5199.9|5197.1|5198.9|5196.1|10
1609762400000|2021-01-04 12:13:20|5199.7|5196.9|5199.4|5196.6|5200.9|5198.1|5199|5196.2|140
1609762410000|2021-01-04 12:13:30|5199.9|5197.1|5199.9|5197.1|5199.9|5197.1|5199|5196.2|5
1609762420000|2021-01-04 12:13:40|5199|5196.2|5196.8|5194|5199.9|5197.1|5196.4|5193.6|43
1609762430000|2021-01-04 12:13:50|5196|5193.2|5196.9|5194.1|5197.8|5195|5195.4|5192.6|62
1609762440000|2021-01-04 12:14:00|5196.5|5193.7|5194|5191.2|5196.5|5193.7|5193.6|5190.8|25
1609762450000|2021-01-04 12:14:10|5194.4|5191.6|5191.4|5188.6|5194.4|5191.6|5190.9|5188.1|27
1609762460000|2021-01-04 12:14:20|5191.8|5189|5190.4|5187.6|5191.8|5189|5189.9|5187.1|13
1609762470000|2021-01-04 12:14:30|5190.8|5188|5191.9|5189.1|5191.9|5189.1|5189.4|5186.6|35
1609762480000|2021-01-04 12:14:40|5191.8|5189|5188.9|5186.1|5191.8|5189|5188.9|5186.1|15
1609762490000|2021-01-04 12:14:50|5187.9|5185.1|5183.1|5180.3|5187.9|5185.1|5183|5180.2|90
1609762500000|2021-01-04 12:15:00|5183|5180.2|5181.9|5179.1|5183|5180.2|5179|5176.2|297
1609762510000|2021-01-04 12:15:10|5181|5178.2|5181.4|5178.6|5181.9|5179.1|5179.9|5177.1|79
1609762520000|2021-01-04 12:15:20|5181|5178.2|5185.4|5182.6|5185.9|5183.1|5181|5178.2|74
1609762530000|2021-01-04 12:15:30|5184.9|5182.1|5186|5183.2|5187.8|5185|5184.4|5181.6|58
1609762540000|2021-01-04 12:15:40|5185.9|5183.1|5184.7|5181.9|5187.5|5184.1|5184|5181.2|19
1609762550000|2021-01-04 12:15:50|5184.9|5182.1|5181.5|5178.7|5184.9|5182.1|5180.9|5178.1|148
1609762560000|2021-01-04 12:16:00|5181.1|5178.3|5180.9|5178.1|5181.3|5178.5|5179.9|5177.1|69
1609762570000|2021-01-04 12:16:10|5181.9|5179.1|5180.9|5178.1|5181.9|5179.1|5180.9|5178.1|12
1609762580000|2021-01-04 12:16:20|5180.7|5177.9|5178.9|5176.1|5180.9|5178.1|5178.9|5176.1|27
1609762590000|2021-01-04 12:16:30|5179.3|5176.5|5182.9|5180.1|5183.3|5180.5|5179.3|5176.5|53
1609762600000|2021-01-04 12:16:40|5183.8|5181|5183|5180.2|5183.8|5181|5182.8|5180|22
1609762610000|2021-01-04 12:16:50|5182.8|5180|5181|5178.2|5182.8|5180|5181|5178.2|5
1609762620000|2021-01-04 12:17:00|5180.9|5178.1|5181.5|5178.7|5181.9|5179.1|5179.9|5177.1|10
1609762630000|2021-01-04 12:17:10|5181.9|5179.1|5182.9|5180.1|5183.8|5181|5181.9|5179.1|18
1609762640000|2021-01-04 12:17:20|5183|5180.2|5183.8|5181|5183.8|5181|5182.9|5180.1|18
1609762650000|2021-01-04 12:17:30|5184.6|5181.8|5187.8|5185|5188.9|5186.1|5184.6|5181.8|146
1609762660000|2021-01-04 12:17:40|5187.7|5184.9|5185.9|5183.1|5187.7|5184.9|5185.3|5182.5|12
1609762670000|2021-01-04 12:17:50|5185.8|5183|5186.3|5183.5|5186.8|5184|5183.9|5181.1|17
1609762680000|2021-01-04 12:18:00|5185.9|5183.1|5187.9|5185.1|5187.9|5185.1|5185.8|5183|104
1609762690000|2021-01-04 12:18:10|5188.4|5185.6|5187.4|5184.6|5188.9|5186.1|5186.9|5184.1|69
1609762700000|2021-01-04 12:18:20|5187.8|5185|5186.8|5184|5187.8|5185|5185.9|5183.1|5
1609762710000|2021-01-04 12:18:30|5186.9|5184.1|5188.9|5186.1|5189.9|5187.1|5186.9|5184.1|201
1609762720000|2021-01-04 12:18:40|5188.4|5185.6|5186.8|5184|5188.5|5185.7|5185.9|5183.1|60
1609762730000|2021-01-04 12:18:50|5186.4|5183.6|5186.9|5184.1|5187.3|5184.5|5185.9|5183.1|55
1609762740000|2021-01-04 12:19:00|5187.8|5185|5189.8|5187|5189.9|5187.1|5185.9|5183.1|139
1609762750000|2021-01-04 12:19:10|5189.4|5186.6|5187.9|5185.1|5189.4|5186.6|5187|5184.2|63
1609762760000|2021-01-04 12:19:20|5187|5184.2|5186.9|5184.1|5187|5184.2|5185.9|5183.1|39
1609762770000|2021-01-04 12:19:30|5186.1|5183.3|5187.9|5185.1|5188.9|5186.1|5185.9|5183.1|34
1609762780000|2021-01-04 12:19:40|5186.9|5184.1|5186.5|5183.7|5186.9|5184.1|5186|5183.2|35
1609762790000|2021-01-04 12:19:50|5186.9|5184.1|5186.5|5183.7|5186.9|5184.1|5186|5183.2|46
1609762800000|2021-01-04 12:20:00|5186|5183.2|5183.9|5181.1|5186|5183.2|5183|5180.2|32
1609762810000|2021-01-04 12:20:10|5184.8|5182|5184.9|5182.1|5184.9|5182.1|5183.9|5181.1|21
1609762820000|2021-01-04 12:20:20|5184.5|5181.7|5184.9|5182.1|5185.4|5182.6|5184.5|5181.7|5
1609762830000|2021-01-04 12:20:30|5184.5|5181.7|5182.9|5180.1|5184.5|5181.7|5182.9|5180.1|79
1609762840000|2021-01-04 12:20:40|5182.4|5179.6|5180|5177.2|5182.4|5179.6|5180|5177.2|17
1609762850000|2021-01-04 12:20:50|5179.9|5177.1|5181.4|5178.6|5181.9|5179.1|5179.9|5177.1|42
1609762860000|2021-01-04 12:21:00|5181|5178.2|5181.5|5178.7|5181.9|5179.1|5181|5178.2|12
1609762870000|2021-01-04 12:21:10|5181.9|5179.1|5183.9|5181.1|5183.9|5181.1|5181.5|5178.7|27
1609762880000|2021-01-04 12:21:20|5184|5181.2|5186.9|5184.1|5186.9|5184.1|5184|5181.2|37
1609762890000|2021-01-04 12:21:30|5186|5183.2|5184.9|5182.1|5186|5183.2|5184.9|5182.1|23
1609762900000|2021-01-04 12:21:40|5184|5181.2|5186.8|5184|5186.8|5184|5183.9|5181.1|62
1609762910000|2021-01-04 12:21:50|5186|5183.2|5186|5183.2|5186.4|5183.6|5185|5182.2|37
1609762920000|2021-01-04 12:22:00|5185.2|5182.4|5178.9|5176.1|5185.2|5182.4|5178.9|5176.1|76
1609762930000|2021-01-04 12:22:10|5178.8|5176|5176|5173.2|5178.9|5176.1|5175.5|5172.7|43
1609762940000|2021-01-04 12:22:20|5175.9|5173.1|5173.9|5171.1|5175.9|5173.1|5172.9|5170.1|105
1609762950000|2021-01-04 12:22:30|5174.7|5171.9|5175.5|5172.7|5176.8|5174|5172.9|5170.1|76
1609762960000|2021-01-04 12:22:40|5175.1|5172.3|5176.9|5174.1|5176.9|5174.1|5175|5172.2|44
1609762970000|2021-01-04 12:22:50|5176|5173.2|5174.9|5172.1|5176|5173.2|5173|5170.2|13
1609762980000|2021-01-04 12:23:00|5175.9|5173.1|5176|5173.2|5176.5|5173.7|5174.9|5172.1|18
1609762990000|2021-01-04 12:23:10|5176.1|5173.3|5175.9|5173.1|5176.9|5174.1|5175.9|5173.1|28
1609763000000|2021-01-04 12:23:20|5176|5173.2|5180.8|5178|5180.8|5178|5176|5173.2|55
1609763010000|2021-01-04 12:23:30|5181|5178.2|5182.9|5180.1|5183.9|5181.1|5181|5178.2|64
1609763020000|2021-01-04 12:23:40|5182.5|5179.7|5181.1|5178.3|5182.9|5180.1|5181|5178.2|30
1609763030000|2021-01-04 12:23:50|5180.2|5177.4|5179|5176.2|5180.5|5177.7|5179|5176.2|112
1609763040000|2021-01-04 12:24:00|5178.9|5176.1|5177.4|5174.6|5179.9|5177.1|5176.4|5173.6|135
1609763050000|2021-01-04 12:24:10|5177.9|5175.1|5180.5|5177.7|5180.9|5178.1|5177.9|5175.1|70
1609763060000|2021-01-04 12:24:20|5180.9|5178.1|5183.9|5181.1|5183.9|5181.1|5180.9|5178.1|107
1609763070000|2021-01-04 12:24:30|5183.5|5180.7|5179.9|5177.1|5183.9|5181.1|5179.5|5176.7|7
1609763080000|2021-01-04 12:24:40|5179.5|5176.7|5178.9|5176.1|5179.5|5176.7|5178|5175.2|22
1609763090000|2021-01-04 12:24:50|5179.1|5176.3|5182.9|5180.1|5182.9|5180.1|5179.1|5176.3|13
1609763100000|2021-01-04 12:25:00|5182.5|5179.7|5181|5178.2|5182.9|5180.1|5181|5178.2|50
1609763110000|2021-01-04 12:25:10|5182|5179.2|5183.4|5180.6|5183.4|5180.6|5181.9|5179.1|50
1609763120000|2021-01-04 12:25:20|5182.9|5180.1|5183.8|5181|5183.8|5181|5182|5179.2|9
1609763130000|2021-01-04 12:25:30|5183.9|5181.1|5184.8|5182|5184.8|5182|5183.9|5181.1|16
1609763140000|2021-01-04 12:25:40|5184.1|5181.3|5184.9|5182.1|5184.9|5182.1|5183.9|5181.1|12
1609763150000|2021-01-04 12:25:50|5184.8|5182|5185.9|5183.1|5186|5183.2|5184.8|5182|100
1609763160000|2021-01-04 12:26:00|5186|5183.2|5185.1|5182.3|5186.9|5184.1|5185.1|5182.3|51
1609763170000|2021-01-04 12:26:10|5185|5182.2|5186.5|5183.7|5186.9|5184.1|5185|5182.2|22
1609763180000|2021-01-04 12:26:20|5186.1|5183.3|5188.8|5186|5188.8|5186|5185.9|5183.1|21
1609763190000|2021-01-04 12:26:30|5188.9|5186.1|5190.9|5188.1|5191|5188.2|5188.5|5185.7|32
1609763200000|2021-01-04 12:26:40|5190.1|5187.3|5191.7|5188.9|5192.9|5190.1|5190|5187.2|34
1609763210000|2021-01-04 12:26:50|5191.9|5189.1|5191.9|5189.1|5192.4|5189.6|5190.9|5188.1|42
1609763220000|2021-01-04 12:27:00|5192.7|5189.9|5191.9|5189.1|5192.9|5190.1|5191|5188.2|55
1609763230000|2021-01-04 12:27:10|5191|5188.2|5192|5189.2|5192.9|5190.1|5190.9|5188.1|9
1609763240000|2021-01-04 12:27:20|5191.5|5188.7|5188.4|5185.6|5191.9|5189.1|5188.4|5185.6|25
1609763250000|2021-01-04 12:27:30|5188|5185.2|5186.9|5184.1|5188|5185.2|5185.9|5183.1|42
1609763260000|2021-01-04 12:27:40|5185.9|5183.1|5189.9|5187.1|5190.9|5188.1|5185.9|5183.1|560
1609763270000|2021-01-04 12:27:50|5190.7|5187.9|5192.4|5189.6|5192.8|5190|5190.7|5187.9|37
1609763280000|2021-01-04 12:28:00|5192|5189.2|5191.9|5189.1|5192|5189.2|5190.9|5188.1|46
1609763290000|2021-01-04 12:28:10|5191.4|5188.6|5190.9|5188.1|5191.8|5189|5190.9|5188.1|80
1609763300000|2021-01-04 12:28:20|5191|5188.2|5189.9|5187.1|5191|5188.2|5189|5186.2|21
1609763310000|2021-01-04 12:28:30|5189.5|5186.7|5190.8|5188|5190.8|5188|5188.9|5186.1|175
1609763320000|2021-01-04 12:28:40|5189.9|5187.1|5188.9|5186.1|5191.3|5188.5|5188.9|5186.1|110
1609763330000|2021-01-04 12:28:50|5188.4|5185.6|5188.8|5186|5188.8|5186|5186.9|5184.1|43
1609763340000|2021-01-04 12:29:00|5188.9|5186.1|5188.8|5186|5189.9|5187.1|5188|5185.2|25
1609763350000|2021-01-04 12:29:10|5188.9|5186.1|5188|5185.2|5189|5186.2|5188|5185.2|26
1609763360000|2021-01-04 12:29:20|5187|5184.2|5187.9|5185.1|5187.9|5185.1|5186.9|5184.1|46
1609763370000|2021-01-04 12:29:30|5187.1|5184.3|5185.8|5183|5187.1|5184.3|5184.9|5182.1|28
1609763380000|2021-01-04 12:29:40|5186.1|5183.3|5187.4|5184.6|5187.8|5185|5186.1|5183.3|11
1609763390000|2021-01-04 12:29:50|5186.9|5184.1|5187.8|5185|5187.8|5185|5186.9|5184.1|2
1609763400000|2021-01-04 12:30:00|5187.9|5185.1|5182|5179.2|5187.9|5185.1|5180.9|5178.1|117
1609763410000|2021-01-04 12:30:10|5181.9|5179.1|5179|5176.2|5181.9|5179.1|5179|5176.2|53
1609763420000|2021-01-04 12:30:20|5179.4|5176.6|5178.9|5176.1|5179.9|5177.1|5178|5175.2|48
1609763430000|2021-01-04 12:30:30|5178.7|5175.9|5178.4|5175.6|5178.8|5176|5177.9|5175.1|6
1609763440000|2021-01-04 12:30:40|5178.7|5175.9|5178.9|5176.1|5178.9|5176.1|5177.8|5175|104
1609763450000|2021-01-04 12:30:50|5178.3|5175.5|5179.8|5177|5179.8|5177|5177|5174.2|109
1609763460000|2021-01-04 12:31:00|5179.4|5176.6|5180.8|5178|5180.8|5178|5179.4|5176.6|21
1609763470000|2021-01-04 12:31:10|5180.9|5178.1|5185.9|5183.1|5185.9|5183.1|5180.9|5178.1|90
1609763480000|2021-01-04 12:31:20|5185|5182.2|5184.9|5182.1|5185.8|5183|5182.9|5180.1|53
1609763490000|2021-01-04 12:31:30|5184.4|5181.6|5182.3|5179.5|5185|5182.2|5181.9|5179.1|100
1609763500000|2021-01-04 12:31:40|5181.9|5179.1|5180.9|5178.1|5181.9|5179.1|5180.8|5178|35
1609763510000|2021-01-04 12:31:50|5181.8|5179|5181.9|5179.1|5182|5179.2|5181.8|5179|16
1609763520000|2021-01-04 12:32:00|5181.1|5178.3|5183.4|5180.6|5183.9|5181.1|5180.9|5178.1|55
1609763530000|2021-01-04 12:32:10|5183.8|5181|5183.9|5181.1|5183.9|5181.1|5183.4|5180.6|4
1609763540000|2021-01-04 12:32:20|5183.8|5181|5183.4|5180.6|5183.8|5181|5182.9|5180.1|7
1609763550000|2021-01-04 12:32:30|5183|5180.2|5180.9|5178.1|5183|5180.2|5180.9|5178.1|8
1609763560000|2021-01-04 12:32:40|5180.8|5178|5178.9|5176.1|5180.9|5178.1|5178.4|5175.6|38
1609763570000|2021-01-04 12:32:50|5178.4|5175.6|5178.8|5176|5178.8|5176|5178.4|5175.6|12
1609763580000|2021-01-04 12:33:00|5178.9|5176.1|5176|5173.2|5178.9|5176.1|5175.9|5173.1|52
1609763590000|2021-01-04 12:33:10|5175.9|5173.1|5181.9|5179.1|5181.9|5179.1|5175.9|5173.1|46
1609763600000|2021-01-04 12:33:20|5180.9|5178.1|5180.9|5178.1|5181.3|5178.5|5179|5176.2|19
1609763610000|2021-01-04 12:33:30|5180.8|5178|5178|5175.2|5180.8|5178|5178|5175.2|7
1609763620000|2021-01-04 12:33:40|5178.8|5176|5177.8|5175|5178.8|5176|5176.9|5174.1|13
1609763630000|2021-01-04 12:33:50|5177.9|5175.1|5180.4|5177.6|5180.8|5178|5177.9|5175.1|39
1609763640000|2021-01-04 12:34:00|5180.5|5177.7|5178.1|5175.3|5180.5|5177.7|5178.1|5175.3|19
1609763650000|2021-01-04 12:34:10|5177.9|5175.1|5177.8|5175|5177.9|5175.1|5175.9|5173.1|46
1609763660000|2021-01-04 12:34:20|5177.9|5175.1|5177.9|5175.1|5179.8|5177|5177.9|5175.1|7
1609763670000|2021-01-04 12:34:30|5177|5174.2|5176|5173.2|5177.9|5175.1|5176|5173.2|26
1609763680000|2021-01-04 12:34:40|5175.9|5173.1|5174.9|5172.1|5175.9|5173.1|5174.9|5172.1|55
1609763690000|2021-01-04 12:34:50|5175|5172.2|5174|5171.2|5175|5172.2|5174|5171.2|9
1609763700000|2021-01-04 12:35:00|5173.2|5170.4|5175.9|5173.1|5175.9|5173.1|5173.2|5170.4|31
1609763710000|2021-01-04 12:35:10|5176|5173.2|5176.4|5173.6|5176.8|5174|5176|5173.2|12
1609763720000|2021-01-04 12:35:20|5176.8|5174|5173.9|5171.1|5177|5174.2|5172.9|5170.1|25
1609763730000|2021-01-04 12:35:30|5173.1|5170.3|5173|5170.2|5173.9|5171.1|5172|5169.2|22
1609763740000|2021-01-04 12:35:40|5173.8|5171|5175|5172.2|5175|5172.2|5173|5170.2|39
1609763750000|2021-01-04 12:35:50|5175.4|5172.6|5175.4|5172.6|5176.9|5174.1|5175.1|5172.3|21
1609763760000|2021-01-04 12:36:00|5175.5|5172.7|5173.9|5171.1|5175.5|5172.7|5173|5170.2|23
1609763770000|2021-01-04 12:36:10|5174|5171.2|5175.5|5172.7|5175.5|5172.7|5174|5171.2|17
1609763780000|2021-01-04 12:36:20|5174.9|5172.1|5174.9|5172.1|5174.9|5172.1|5174|5171.2|2
1609763790000|2021-01-04 12:36:30|5175.4|5172.6|5175.8|5173|5175.8|5173|5175.4|5172.6|0
1609763800000|2021-01-04 12:36:40|5175.9|5173.1|5175.4|5172.6|5175.9|5173.1|5175.4|5172.6|4
1609763810000|2021-01-04 12:36:50|5175.5|5172.7|5175|5172.2|5175.9|5173.1|5175|5172.2|15
1609763820000|2021-01-04 12:37:00|5175.9|5173.1|5176.1|5173.3|5177.9|5175.1|5175.9|5173.1|37
1609763830000|2021-01-04 12:37:10|5175.9|5173.1|5174.9|5172.1|5175.9|5173.1|5174.5|5171.7|5
1609763840000|2021-01-04 12:37:20|5175|5172.2|5177|5174.2|5177.4|5174.6|5175|5172.2|39
1609763850000|2021-01-04 12:37:30|5176.9|5174.1|5175.9|5173.1|5176.9|5174.1|5174.9|5172.1|23
1609763860000|2021-01-04 12:37:40|5175.5|5172.7|5175.9|5173.1|5175.9|5173.1|5175.5|5172.7|1
1609763870000|2021-01-04 12:37:50|5176.7|5173.9|5177|5174.2|5177|5174.2|5175.9|5173.1|17
1609763880000|2021-01-04 12:38:00|5177.4|5174.6|5175.9|5173.1|5177.4|5174.6|5175.9|5173.1|5
1609763890000|2021-01-04 12:38:10|5176.9|5174.1|5176.9|5174.1|5176.9|5174.1|5176.9|5174.1|3
1609763900000|2021-01-04 12:38:20|5175.9|5173.1|5176|5173.2|5176|5173.2|5175.9|5173.1|11
1609763910000|2021-01-04 12:38:30|5175.9|5173.1|5175.9|5173.1|5175.9|5173.1|5174.9|5172.1|21
1609763920000|2021-01-04 12:38:40|||||||||2
1609763930000|2021-01-04 12:38:50|5176.9|5174.1|5176.9|5174.1|5176.9|5174.1|5176.9|5174.1|31
1609763940000|2021-01-04 12:39:00|5176|5173.2|5175.9|5173.1|5176|5173.2|5174.9|5172.1|18
1609763950000|2021-01-04 12:39:10|5176|5173.2|5175.8|5173|5176.9|5174.1|5175.4|5172.6|10
1609763960000|2021-01-04 12:39:20|5175.4|5172.6|5176.7|5173.9|5176.7|5173.9|5174.9|5172.1|7
1609763970000|2021-01-04 12:39:30|5176.8|5174|5177.8|5175|5177.9|5175.1|5176.8|5174|6
1609763980000|2021-01-04 12:39:40|5177.5|5174.7|5179.4|5176.6|5180.8|5178|5177.4|5174.6|17
1609763990000|2021-01-04 12:39:50|5179|5176.2|5178.9|5176.1|5180.8|5178|5178.8|5176|48
1609764000000|2021-01-04 12:40:00|5178|5175.2|5178|5175.2|5178.8|5176|5176.9|5174.1|35
1609764010000|2021-01-04 12:40:10|5178.5|5175.7|5178|5175.2|5178.5|5175.7|5178|5175.2|33
1609764020000|2021-01-04 12:40:20|5178.5|5175.7|5178|5175.2|5178.9|5176.1|5178|5175.2|5
1609764030000|2021-01-04 12:40:30|||||||||2
1609764040000|2021-01-04 12:40:40|||||||||2
1609764060000|2021-01-04 12:41:00|||||||||1
1609764070000|2021-01-04 12:41:10|5178.8|5176|5179|5176.2|5179.9|5177.1|5178.8|5176|20
1609764080000|2021-01-04 12:41:20|5178.9|5176.1|5178.9|5176.1|5178.9|5176.1|5178.9|5176.1|3
1609764090000|2021-01-04 12:41:30|5178.5|5175.7|5178.9|5176.1|5178.9|5176.1|5178.5|5175.7|2
1609764100000|2021-01-04 12:41:40|||||||||1
1609764110000|2021-01-04 12:41:50|5178.1|5175.3|5178.4|5175.6|5178.4|5175.6|5178|5175.2|9
1609764120000|2021-01-04 12:42:00|5178.5|5175.7|5178.9|5176.1|5178.9|5176.1|5178.5|5175.7|51
1609764130000|2021-01-04 12:42:10|5179.8|5177|5181.8|5179|5181.8|5179|5179.8|5177|26
1609764140000|2021-01-04 12:42:20|5180.9|5178.1|5180.9|5178.1|5181.4|5178.6|5180.9|5178.1|7
1609764150000|2021-01-04 12:42:30|5181.3|5178.5|5183|5180.2|5183.9|5181.1|5180.9|5178.1|36
1609764160000|2021-01-04 12:42:40|5183.3|5180.5|5183.9|5181.1|5183.9|5181.1|5182.9|5180.1|7
1609764170000|2021-01-04 12:42:50|5183.1|5180.3|5183.9|5181.1|5183.9|5181.1|5182.8|5180|36
1609764180000|2021-01-04 12:43:00|5183.8|5181|5182.9|5180.1|5183.8|5181|5182.9|5180.1|2
1609764190000|2021-01-04 12:43:10|5182.7|5179.9|5181.9|5179.1|5182.7|5179.9|5181.9|5179.1|14
1609764200000|2021-01-04 12:43:20|5182.4|5179.6|5182|5179.2|5182.9|5180.1|5181.9|5179.1|38
1609764210000|2021-01-04 12:43:30|5181.9|5179.1|5182.9|5180.1|5182.9|5180.1|5181.9|5179.1|16
1609764220000|2021-01-04 12:43:40|5183.7|5180.9|5183.9|5181.1|5184.3|5181.5|5183.7|5180.9|5
1609764230000|2021-01-04 12:43:50|5183.1|5180.3|5182.9|5180.1|5183.1|5180.3|5182.9|5180.1|2
1609764240000|2021-01-04 12:44:00|5183.7|5180.9|5188|5185.2|5188|5185.2|5182.9|5180.1|162
1609764250000|2021-01-04 12:44:10|5188.4|5185.6|5188.9|5186.1|5188.9|5186.1|5188|5185.2|38
1609764260000|2021-01-04 12:44:20|5188|5185.2|5188.9|5186.1|5188.9|5186.1|5188|5185.2|129
1609764270000|2021-01-04 12:44:30|5188|5185.2|5188|5185.2|5188.9|5186.1|5188|5185.2|45
1609764280000|2021-01-04 12:44:40|5188.8|5186|5188.9|5186.1|5188.9|5186.1|5188.8|5186|26
1609764290000|2021-01-04 12:44:50|5189|5186.2|5189.5|5186.7|5190|5187.2|5189|5186.2|55
1609764300000|2021-01-04 12:45:00|5189.9|5187.1|5188.9|5186.1|5189.9|5187.1|5188.9|5186.1|19
1609764310000|2021-01-04 12:45:10|5189.5|5186.7|5189.9|5187.1|5189.9|5187.1|5189|5186.2|24
1609764320000|2021-01-04 12:45:20|5189.1|5186.3|5190.9|5188.1|5190.9|5188.1|5189|5186.2|87
1609764330000|2021-01-04 12:45:30|5190|5187.2|5190|5187.2|5190.4|5187.6|5190|5187.2|34
1609764340000|2021-01-04 12:45:40|5188.9|5186.1|5185|5182.2|5188.9|5186.1|5185|5182.2|45
1609764350000|2021-01-04 12:45:50|5185.5|5182.7|5185.9|5183.1|5185.9|5183.1|5185|5182.2|9
1609764360000|2021-01-04 12:46:00|5185|5182.2|5184|5181.2|5185.9|5183.1|5183.9|5181.1|13
1609764370000|2021-01-04 12:46:10|5183.9|5181.1|5184.9|5182.1|5184.9|5182.1|5182.9|5180.1|18
1609764380000|2021-01-04 12:46:20|5185.1|5182.3|5186.5|5183.7|5186.9|5184.1|5185.1|5182.3|26
1609764390000|2021-01-04 12:46:30|5186|5183.2|5184.5|5181.7|5186|5183.2|5184|5181.2|10
1609764400000|2021-01-04 12:46:40|5185|5182.2|5185.9|5183.1|5185.9|5183.1|5184|5181.2|27
1609764410000|2021-01-04 12:46:50|5185.1|5182.3|5184|5181.2|5185.1|5182.3|5184|5181.2|4
1609764420000|2021-01-04 12:47:00|5183.9|5181.1|5182.9|5180.1|5183.9|5181.1|5181|5178.2|135
1609764430000|2021-01-04 12:47:10|5183.9|5181.1|5188.9|5186.1|5189.9|5187.1|5183.9|5181.1|55
1609764440000|2021-01-04 12:47:20|5188.1|5185.3|5188.3|5185.5|5189.4|5186.6|5187.9|5185.1|150
1609764450000|2021-01-04 12:47:30|5188.4|5185.6|5187.8|5185|5188.4|5185.6|5186.8|5184|10
1609764460000|2021-01-04 12:47:40|5187|5184.2|5188.8|5186|5188.8|5186|5186.9|5184.1|11
1609764470000|2021-01-04 12:47:50|5188.9|5186.1|5188.8|5186|5188.9|5186.1|5187.9|5185.1|8
1609764480000|2021-01-04 12:48:00|5188.9|5186.1|5187.5|5184.7|5188.9|5186.1|5186|5183.2|528
1609764490000|2021-01-04 12:48:10|5187|5184.2|5186.5|5183.7|5187|5184.2|5186.5|5183.7|26
1609764500000|2021-01-04 12:48:20|5187|5184.2|5189|5186.2|5189|5186.2|5187|5184.2|40
1609764510000|2021-01-04 12:48:30|5188.9|5186.1|5186.5|5183.7|5188.9|5186.1|5186.2|5183.4|18
1609764520000|2021-01-04 12:48:40|5187|5184.2|5184.5|5181.7|5187|5184.2|5184.5|5181.7|46
1609764530000|2021-01-04 12:48:50|5184.1|5181.3|5182|5179.2|5184.1|5181.3|5181|5178.2|54
1609764540000|2021-01-04 12:49:00|5181.9|5179.1|5181.9|5179.1|5183.4|5180.6|5181|5178.2|55
1609764550000|2021-01-04 12:49:10|5181.5|5178.7|5181|5178.2|5181.5|5178.7|5181|5178.2|3
1609764560000|2021-01-04 12:49:20|5181.9|5179.1|5177.6|5174.8|5181.9|5179.1|5177.1|5174.3|886
1609764570000|2021-01-04 12:49:30|5177.1|5174.3|5176.5|5173.7|5178|5175.2|5176.2|5173.4|51
1609764580000|2021-01-04 12:49:40|5177|5174.2|5176.3|5173.5|5177.1|5174.3|5176.1|5173.3|18
1609764590000|2021-01-04 12:49:50|5176.1|5173.3|5180|5177.2|5180|5177.2|5176.1|5173.3|100
1609764600000|2021-01-04 12:50:00|5180.1|5177.3|5177.1|5174.3|5180.1|5177.3|5177.1|5174.3|18
1609764610000|2021-01-04 12:50:10|5177|5174.2|5175.1|5172.3|5177|5174.2|5175.1|5172.3|21
1609764620000|2021-01-04 12:50:20|5176.1|5173.3|5176.1|5173.3|5176.1|5173.3|5175.1|5172.3|20
1609764630000|2021-01-04 12:50:30|5175.5|5172.7|5176.1|5173.3|5176.1|5173.3|5175.5|5172.7|13
1609764640000|2021-01-04 12:50:40|5176|5173.2|5176|5173.2|5176.1|5173.3|5176|5173.2|37
1609764650000|2021-01-04 12:50:50|5176.1|5173.3|5175.5|5172.7|5176.1|5173.3|5175|5172.2|14
1609764660000|2021-01-04 12:51:00|5176|5173.2|5175.1|5172.3|5176|5173.2|5174.1|5171.3|25
1609764670000|2021-01-04 12:51:10|5174.7|5171.9|5175.1|5172.3|5175.9|5173.1|5173.7|5170.9|78
1609764680000|2021-01-04 12:51:20|5174.1|5171.3|5175.1|5172.3|5175.1|5172.3|5174.1|5171.3|18
1609764690000|2021-01-04 12:51:30|5174.7|5171.9|5176.1|5173.3|5176.1|5173.3|5174.1|5171.3|7
1609764700000|2021-01-04 12:51:40|||||||||22
1609764710000|2021-01-04 12:51:50|5175.9|5173.1|5175.1|5172.3|5175.9|5173.1|5175.1|5172.3|11
1609764720000|2021-01-04 12:52:00|5174.5|5171.7|5174.1|5171.3|5174.5|5171.7|5174.1|5171.3|15
1609764730000|2021-01-04 12:52:10|5173.2|5170.4|5173.1|5170.3|5173.6|5170.8|5173.1|5170.3|51
1609764740000|2021-01-04 12:52:20|||||||||19
1609764750000|2021-01-04 12:52:30|5173|5170.2|5171|5168.2|5173|5170.2|5170.6|5167.8|172
1609764760000|2021-01-04 12:52:40|5170.7|5167.9|5170.2|5167.4|5171|5168.2|5170.2|5167.4|51
1609764770000|2021-01-04 12:52:50|5169.7|5166.9|5172|5169.2|5172|5169.2|5169.7|5166.9|18
1609764780000|2021-01-04 12:53:00|5172.1|5169.3|5170.7|5167.9|5174.1|5171.3|5169.1|5166.3|235
1609764790000|2021-01-04 12:53:10|5171.1|5168.3|5170.6|5167.8|5171.1|5168.3|5169.7|5166.9|23
1609764800000|2021-01-04 12:53:20|5170.2|5167.4|5171.1|5168.3|5171.1|5168.3|5170.2|5167.4|19
1609764810000|2021-01-04 12:53:30|5171.9|5169.1|5171.1|5168.3|5172.1|5169.3|5171.1|5168.3|14
1609764820000|2021-01-04 12:53:40|5171.5|5168.7|5171.3|5168.5|5172.2|5169.4|5171.3|5168.5|9
1609764830000|2021-01-04 12:53:50|5171.1|5168.3|5172.3|5169.5|5173.1|5170.3|5170.2|5167.4|138
1609764840000|2021-01-04 12:54:00|5172.2|5169.4|5169.1|5166.3|5172.2|5169.4|5169.1|5166.3|26
1609764850000|2021-01-04 12:54:10|5169.2|5166.4|5168.7|5165.9|5169.2|5166.4|5168.2|5165.4|22
1609764860000|2021-01-04 12:54:20|5168.3|5165.5|5169.1|5166.3|5169.1|5166.3|5168.2|5165.4|3
1609764870000|2021-01-04 12:54:30|5168.7|5165.9|5169.1|5166.3|5169.1|5166.3|5168.2|5165.4|11
1609764880000|2021-01-04 12:54:40|5168.7|5165.9|5168.3|5165.5|5169.1|5166.3|5168.3|5165.5|0
1609764890000|2021-01-04 12:54:50|5168.2|5165.4|5169.2|5166.4|5169.2|5166.4|5168.2|5165.4|5
1609764900000|2021-01-04 12:55:00|5170|5167.2|5169.6|5166.8|5170.1|5167.3|5168.2|5165.4|28
1609764910000|2021-01-04 12:55:10|5170.1|5167.3|5172.1|5169.3|5172.1|5169.3|5169.2|5166.4|28
1609764920000|2021-01-04 12:55:20|5171.7|5168.9|5171.3|5168.5|5172.2|5169.4|5171.2|5168.4|11
1609764930000|2021-01-04 12:55:30|5171.1|5168.3|5171.1|5168.3|5173.1|5170.3|5170.2|5167.4|91
1609764940000|2021-01-04 12:55:40|5170.7|5167.9|5171.1|5168.3|5171.1|5168.3|5170.7|5167.9|0
1609764950000|2021-01-04 12:55:50|5171.2|5168.4|5176.6|5173.8|5177.2|5174.4|5171.2|5168.4|78
1609764960000|2021-01-04 12:56:00|5177|5174.2|5178.1|5175.3|5179.1|5176.3|5176.2|5173.4|43
1609764970000|2021-01-04 12:56:10|5178.6|5175.8|5178.2|5175.4|5179.1|5176.3|5178.1|5175.3|26
1609764980000|2021-01-04 12:56:20|5178.6|5175.8|5179.1|5176.3|5179.1|5176.3|5178.6|5175.8|15
1609764990000|2021-01-04 12:56:30|5179.5|5176.7|5180|5177.2|5180|5177.2|5179.1|5176.3|8
1609765000000|2021-01-04 12:56:40|5180.1|5177.3|5181.1|5178.3|5182.1|5179.3|5180.1|5177.3|47
1609765010000|2021-01-04 12:56:50|5181.9|5179.1|5180.2|5177.4|5182.1|5179.3|5180.2|5177.4|29
1609765020000|2021-01-04 12:57:00|5180|5177.2|5181.1|5178.3|5181.1|5178.3|5179.1|5176.3|9
1609765030000|2021-01-04 12:57:10|5180.3|5177.5|5181.1|5178.3|5182.1|5179.3|5180.1|5177.3|6
1609765040000|2021-01-04 12:57:20|5182.1|5179.3|5179.3|5176.5|5182.1|5179.3|5179.3|5176.5|10
1609765050000|2021-01-04 12:57:30|5179.2|5176.4|5177.1|5174.3|5179.2|5176.4|5177.1|5174.3|18
1609765060000|2021-01-04 12:57:40|5177|5174.2|5178.5|5175.7|5178.5|5175.7|5176.1|5173.3|3
1609765070000|2021-01-04 12:57:50|5179|5176.2|5179.1|5176.3|5181|5178.2|5179|5176.2|1
1609765080000|2021-01-04 12:58:00|5179.5|5176.7|5181.1|5178.3|5181.1|5178.3|5178.1|5175.3|37
1609765090000|2021-01-04 12:58:10|5182.1|5179.3|5181.1|5178.3|5182.1|5179.3|5181.1|5178.3|5
1609765100000|2021-01-04 12:58:20|5180.5|5177.7|5180.6|5177.8|5181|5178.2|5180.1|5177.3|2
1609765110000|2021-01-04 12:58:30|5180.5|5177.7|5180|5177.2|5180.5|5177.7|5180|5177.2|0
1609765120000|2021-01-04 12:58:40|5180.1|5177.3|5179|5176.2|5180.1|5177.3|5179|5176.2|52
1609765130000|2021-01-04 12:58:50|5179.1|5176.3|5178.1|5175.3|5179.1|5176.3|5177.6|5174.8|28
1609765140000|2021-01-04 12:59:00|5177.6|5174.8|5177.1|5174.3|5178|5175.2|5177|5174.2|8
1609765150000|2021-01-04 12:59:10|5176.3|5173.5|5175.3|5172.5|5176.3|5173.5|5175.1|5172.3|7
1609765160000|2021-01-04 12:59:20|5174.7|5171.9|5174.1|5171.3|5175|5172.2|5173.6|5170.8|25
1609765170000|2021-01-04 12:59:30|5174.2|5171.4|5175.1|5172.3|5176|5173.2|5173.7|5170.9|22
1609765180000|2021-01-04 12:59:40|||||||||1
1609765190000|2021-01-04 12:59:50|5175.9|5173.1|5177.1|5174.3|5177.1|5174.3|5175.7|5172.9|59
1609765200000|2021-01-04 13:00:00|5176.7|5173.9|5174.1|5171.3|5176.7|5173.9|5171.2|5168.4|79
1609765210000|2021-01-04 13:00:10|5173.7|5170.9|5174.1|5171.3|5174.6|5171.8|5172.6|5169.8|68
1609765220000|2021-01-04 13:00:20|5173.1|5170.3|5176.6|5173.8|5177|5174.2|5172.7|5169.9|40
1609765230000|2021-01-04 13:00:30|5176.2|5173.4|5177.1|5174.3|5178.1|5175.3|5176.1|5173.3|19
1609765240000|2021-01-04 13:00:40|5176.2|5173.4|5180.2|5177.4|5180.6|5177.8|5175.1|5172.3|11
1609765250000|2021-01-04 13:00:50|5179.7|5176.9|5179|5176.2|5180.1|5177.3|5178.2|5175.4|7
1609765260000|2021-01-04 13:01:00|5179.1|5176.3|5178.2|5175.4|5179.1|5176.3|5178.2|5175.4|5
1609765270000|2021-01-04 13:01:10|5179.1|5176.3|5176.2|5173.4|5179.1|5176.3|5176.2|5173.4|4
1609765280000|2021-01-04 13:01:20|5176.7|5173.9|5176.3|5173.5|5177.7|5174.9|5176.2|5173.4|10
1609765290000|2021-01-04 13:01:30|5176.1|5173.3|5177.5|5174.7|5177.5|5174.7|5176.1|5173.3|4
1609765300000|2021-01-04 13:01:40|5177.1|5174.3|5179.5|5176.7|5180.5|5177.7|5177.1|5174.3|64
1609765310000|2021-01-04 13:01:50|5180.1|5177.3|5180.1|5177.3|5180.1|5177.3|5180.1|5177.3|1
1609765320000|2021-01-04 13:02:00|5179.7|5176.9|5180.1|5177.3|5180.1|5177.3|5178.1|5175.3|26
1609765330000|2021-01-04 13:02:10|5179.6|5176.8|5182.1|5179.3|5183.1|5180.3|5179.1|5176.3|49
1609765340000|2021-01-04 13:02:20|5181.1|5178.3|5182.9|5180.1|5183.1|5180.3|5181.1|5178.3|19
1609765350000|2021-01-04 13:02:30|5183.1|5180.3|5182.1|5179.3|5183.1|5180.3|5180.3|5177.5|10
1609765360000|2021-01-04 13:02:40|5181.7|5178.9|5180.7|5177.9|5183.1|5180.3|5180.3|5177.5|295
1609765370000|2021-01-04 13:02:50|5181.1|5178.3|5183.2|5180.4|5183.2|5180.4|5180.7|5177.9|29
1609765380000|2021-01-04 13:03:00|5183.1|5180.3|5183.1|5180.3|5184.1|5181.3|5182.1|5179.3|109
1609765390000|2021-01-04 13:03:10|5183.6|5180.8|5183.1|5180.3|5184.1|5181.3|5182.2|5179.4|65
1609765400000|2021-01-04 13:03:20|5183|5180.2|5182.1|5179.3|5183.9|5181.1|5182.1|5179.3|57
1609765410000|2021-01-04 13:03:30|5181.3|5178.5|5182.1|5179.3|5182.1|5179.3|5179.1|5176.3|9
1609765420000|2021-01-04 13:03:40|5181.3|5178.5|5182.2|5179.4|5182.2|5179.4|5181.1|5178.3|8
1609765430000|2021-01-04 13:03:50|5182.1|5179.3|5185.1|5182.3|5185.7|5182.9|5182.1|5179.3|61
1609765440000|2021-01-04 13:04:00|5184.7|5181.9|5184.2|5181.4|5185.1|5182.3|5184.2|5181.4|40
1609765450000|2021-01-04 13:04:10|5185|5182.2|5187.2|5184.4|5187.6|5184.8|5185|5182.2|68
1609765460000|2021-01-04 13:04:20|5187.7|5184.9|5188.2|5185.4|5188.7|5185.9|5187.2|5184.4|82
1609765470000|2021-01-04 13:04:30|5188.6|5185.8|5189.2|5186.4|5189.2|5186.4|5188.2|5185.4|25
1609765480000|2021-01-04 13:04:40|5188.2|5185.4|5191.7|5188.9|5192.1|5189.3|5188.2|5185.4|205
1609765490000|2021-01-04 13:04:50|5191.3|5188.5|5189.7|5186.9|5191.3|5188.5|5189.2|5186.4|24
1609765500000|2021-01-04 13:05:00|5190.1|5187.3|5191.1|5188.3|5191.1|5188.3|5189.2|5186.4|34
1609765510000|2021-01-04 13:05:10|5190.1|5187.3|5190.1|5187.3|5190.2|5187.4|5189.2|5186.4|69
1609765520000|2021-01-04 13:05:20|5189.2|5186.4|5189.7|5186.9|5190.1|5187.3|5189.2|5186.4|42
1609765530000|2021-01-04 13:05:30|5190.1|5187.3|5189.2|5186.4|5190.1|5187.3|5189.2|5186.4|86
1609765540000|2021-01-04 13:05:40|5188.2|5185.4|5188.2|5185.4|5189.2|5186.4|5188.2|5185.4|54
1609765550000|2021-01-04 13:05:50|5189.1|5186.3|5189.3|5186.5|5190.1|5187.3|5189.1|5186.3|56
1609765560000|2021-01-04 13:06:00|5189.2|5186.4|5188.2|5185.4|5189.2|5186.4|5188.2|5185.4|25
1609765570000|2021-01-04 13:06:10|5189|5186.2|5184.1|5181.3|5189.2|5186.4|5184.1|5181.3|37
1609765580000|2021-01-04 13:06:20|5184.2|5181.4|5182.7|5179.9|5185.1|5182.3|5180.7|5177.9|93
1609765590000|2021-01-04 13:06:30|5182.2|5179.4|5182.1|5179.3|5182.6|5179.8|5181.1|5178.3|9
1609765600000|2021-01-04 13:06:40|5181.7|5178.9|5182.1|5179.3|5182.1|5179.3|5180.6|5177.8|5
1609765610000|2021-01-04 13:06:50|5183|5180.2|5185.2|5182.4|5185.2|5182.4|5183|5180.2|26
1609765620000|2021-01-04 13:07:00|5185.7|5182.9|5186.2|5183.4|5186.7|5183.9|5184.3|5181.5|48
1609765630000|2021-01-04 13:07:10|5185.7|5182.9|5185.7|5182.9|5186.2|5183.4|5185.7|5182.9|14
1609765640000|2021-01-04 13:07:20|5186.2|5183.4|5183.2|5180.4|5186.6|5183.8|5183.2|5180.4|40
1609765650000|2021-01-04 13:07:30|5182.8|5180|5184.1|5181.3|5184.1|5181.3|5182.2|5179.4|23
1609765660000|2021-01-04 13:07:40|5183.7|5180.9|5184.2|5181.4|5184.2|5181.4|5183.2|5180.4|3
1609765670000|2021-01-04 13:07:50|5185|5182.2|5185|5182.2|5185.6|5182.8|5184.3|5181.5|20
1609765680000|2021-01-04 13:08:00|5185.1|5182.3|5186.1|5183.3|5186.1|5183.3|5184.2|5181.4|57
1609765690000|2021-01-04 13:08:10|5186.2|5183.4|5186.2|5183.4|5188|5185.2|5186.2|5183.4|35
1609765700000|2021-01-04 13:08:20|5186|5183.2|5187.2|5184.4|5188.1|5185.3|5186|5183.2|9
1609765710000|2021-01-04 13:08:30|5186.2|5183.4|5186.1|5183.3|5186.2|5183.4|5185.2|5182.4|77
1609765720000|2021-01-04 13:08:40|5185.7|5182.9|5186.1|5183.3|5186.1|5183.3|5185.2|5182.4|20
1609765730000|2021-01-04 13:08:50|5186.2|5183.4|5188.1|5185.3|5188.1|5185.3|5186.1|5183.3|42
1609765740000|2021-01-04 13:09:00|5188.2|5185.4|5188.1|5185.3|5188.2|5185.4|5187.2|5184.4|19
1609765750000|2021-01-04 13:09:10|5188.7|5185.9|5189.2|5186.4|5190.1|5187.3|5188.7|5185.9|11
1609765760000|2021-01-04 13:09:20|5190.2|5187.4|5191.2|5188.4|5191.9|5189.1|5190.2|5187.4|77
1609765770000|2021-01-04 13:09:30|5191.1|5188.3|5191.1|5188.3|5192.1|5189.3|5190.7|5187.9|46
1609765780000|2021-01-04 13:09:40|5190.2|5187.4|5191.1|5188.3|5191.1|5188.3|5189.1|5186.3|101
1609765790000|2021-01-04 13:09:50|5191|5188.2|5191|5188.2|5191|5188.2|5190.2|5187.4|20
1609765800000|2021-01-04 13:10:00|5189.2|5186.4|5189.5|5186.7|5190.1|5187.3|5189.1|5186.3|42
1609765810000|2021-01-04 13:10:10|5189.6|5186.8|5190.1|5187.3|5190.1|5187.3|5189.6|5186.8|20
1609765820000|2021-01-04 13:10:20|5190|5187.2|5188.1|5185.3|5190.1|5187.3|5188.1|5185.3|55
1609765830000|2021-01-04 13:10:30|5187.1|5184.3|5188|5185.2|5188|5185.2|5187.1|5184.3|22
1609765840000|2021-01-04 13:10:40|5187.2|5184.4|5187.1|5184.3|5187.6|5184.8|5187.1|5184.3|5
1609765850000|2021-01-04 13:10:50|5187|5184.2|5186|5183.2|5187|5184.2|5184.1|5181.3|18
1609765860000|2021-01-04 13:11:00|5186.1|5183.3|5185.2|5182.4|5188.1|5185.3|5185.2|5182.4|36
1609765870000|2021-01-04 13:11:10|5185.1|5182.3|5185.2|5182.4|5186.1|5183.3|5185.1|5182.3|23
1609765880000|2021-01-04 13:11:20|5185.7|5182.9|5187.1|5184.3|5187.1|5184.3|5185.7|5182.9|80
1609765890000|2021-01-04 13:11:30|5193.2|5183.2|5194.2|5191.4|5194.6|5191.8|5191|5183.2|416
1609765900000|2021-01-04 13:11:40|5194.6|5191.8|5195.1|5192.3|5196.1|5193.3|5194.1|5191.3|88
1609765910000|2021-01-04 13:11:50|5195.6|5192.8|5194.1|5191.3|5195.6|5192.8|5194.1|5191.3|9
1609765920000|2021-01-04 13:12:00|5194.9|5192.1|5196.1|5193.3|5196.6|5193.8|5194.9|5192.1|211
1609765930000|2021-01-04 13:12:10|5195.5|5192.7|5195.1|5192.3|5196.1|5193.3|5195.1|5192.3|31
1609765940000|2021-01-04 13:12:20|5195.9|5193.1|5196.1|5193.3|5196.5|5193.7|5195.7|5192.9|48
1609765950000|2021-01-04 13:12:30|5196.2|5193.4|5196.1|5193.3|5196.6|5193.8|5196.1|5193.3|11
1609765960000|2021-01-04 13:12:40|5196|5193.2|5197.5|5194.7|5197.5|5194.7|5196|5193.2|17
1609765970000|2021-01-04 13:12:50|5197.2|5194.4|5196.1|5193.3|5197.2|5194.4|5195.7|5192.9|46
1609765980000|2021-01-04 13:13:00|5195.7|5192.9|5195.1|5192.3|5196.1|5193.3|5195.1|5192.3|24
1609765990000|2021-01-04 13:13:10|5196|5193.2|5196.1|5193.3|5196.1|5193.3|5195.6|5192.8|16
1609766000000|2021-01-04 13:13:20|5195.7|5192.9|5196.1|5193.3|5196.1|5193.3|5195.7|5192.9|11
1609766010000|2021-01-04 13:13:30|5195.2|5192.4|5195.1|5192.3|5195.2|5192.4|5195.1|5192.3|18
1609766020000|2021-01-04 13:13:40|5194.2|5191.4|5195.1|5192.3|5195.9|5193.1|5193.1|5190.3|43
1609766030000|2021-01-04 13:13:50|5194.7|5191.9|5193.7|5190.9|5195.1|5192.3|5193.7|5190.9|3
1609766040000|2021-01-04 13:14:00|5193.1|5190.3|5192.2|5189.4|5194.1|5191.3|5192.2|5189.4|43
1609766050000|2021-01-04 13:14:10|5192.1|5189.3|5189.7|5186.9|5192.1|5189.3|5189.7|5186.9|45
1609766060000|2021-01-04 13:14:20|5190.1|5187.3|5188.2|5185.4|5190.1|5187.3|5188.2|5185.4|29
1609766070000|2021-01-04 13:14:30|5189.1|5186.3|5188.2|5185.4|5189.1|5186.3|5188.2|5185.4|7
1609766080000|2021-01-04 13:14:40|5187.7|5184.9|5189.1|5186.3|5191.1|5188.3|5187.2|5184.4|65
1609766090000|2021-01-04 13:14:50|5189.2|5186.4|5188.3|5185.5|5189.6|5186.8|5188.3|5185.5|32
1609766100000|2021-01-04 13:15:00|5188.2|5185.4|5188.1|5185.3|5188.2|5185.4|5184.2|5181.4|118
1609766110000|2021-01-04 13:15:10|5188.2|5185.4|5188.1|5185.3|5189.1|5186.3|5188.1|5185.3|23
1609766120000|2021-01-04 13:15:20|5187.2|5184.4|5186.2|5183.4|5187.2|5184.4|5185.7|5182.9|17
1609766130000|2021-01-04 13:15:30|5186.1|5183.3|5185.1|5182.3|5186.1|5183.3|5183.7|5180.9|39
1609766140000|2021-01-04 13:15:40|5184.7|5181.9|5186.1|5183.3|5186.1|5183.3|5184.7|5181.9|15
1609766150000|2021-01-04 13:15:50|5186.7|5183.9|5186.1|5183.3|5187.1|5184.3|5186.1|5183.3|11
1609766160000|2021-01-04 13:16:00|5184.8|5182|5184.1|5181.3|5184.8|5182|5183.2|5180.4|16
1609766170000|2021-01-04 13:16:10|5183.7|5180.9|5183.1|5180.3|5184.2|5181.4|5183.1|5180.3|10
1609766180000|2021-01-04 13:16:20|5182.7|5179.9|5181.3|5178.5|5182.7|5179.9|5181.3|5178.5|73
1609766190000|2021-01-04 13:16:30|5181.2|5178.4|5184.3|5181.5|5184.7|5181.9|5181.2|5178.4|36
1609766200000|2021-01-04 13:16:40|5183.3|5180.5|5182.2|5179.4|5183.3|5180.5|5182.2|5179.4|4
1609766210000|2021-01-04 13:16:50|5182.7|5179.9|5181.2|5178.4|5182.7|5179.9|5181.2|5178.4|11
1609766220000|2021-01-04 13:17:00|5182.2|5179.4|5183.7|5180.9|5184|5181.2|5182.2|5179.4|12
1609766230000|2021-01-04 13:17:10|5183.3|5180.5|5182.2|5179.4|5183.3|5180.5|5182.2|5179.4|19
1609766240000|2021-01-04 13:17:20|5182.1|5179.3|5181.2|5178.4|5182.1|5179.3|5181.2|5178.4|4
1609766250000|2021-01-04 13:17:30|5182.1|5179.3|5181.2|5178.4|5182.1|5179.3|5181.2|5178.4|10
1609766260000|2021-01-04 13:17:40|5181.7|5178.9|5182.1|5179.3|5182.1|5179.3|5181.7|5178.9|4
1609766270000|2021-01-04 13:17:50|5181.7|5178.9|5182.3|5179.5|5183.1|5180.3|5180.2|5177.4|28
1609766280000|2021-01-04 13:18:00|5182.2|5179.4|5183.7|5180.9|5184.1|5181.3|5182.2|5179.4|16
1609766290000|2021-01-04 13:18:10|5183.3|5180.5|5181.2|5178.4|5183.3|5180.5|5181.2|5178.4|27
1609766300000|2021-01-04 13:18:20|5182.1|5179.3|5181.2|5178.4|5182.1|5179.3|5181.2|5178.4|16
1609766310000|2021-01-04 13:18:30|5181.1|5178.3|5181.1|5178.3|5181.1|5178.3|5181.1|5178.3|0
1609766320000|2021-01-04 13:18:40|||||||||1
1609766330000|2021-01-04 13:18:50|5182.1|5179.3|5181.1|5178.3|5182.1|5179.3|5181.1|5178.3|60
1609766340000|2021-01-04 13:19:00|5180.7|5177.9|5182.1|5179.3|5182.2|5179.4|5180.6|5177.8|16
1609766350000|2021-01-04 13:19:10|5181.1|5178.3|5181.1|5178.3|5181.1|5178.3|5181.1|5178.3|4
1609766360000|2021-01-04 13:19:20|5180.7|5177.9|5185.1|5182.3|5185.1|5182.3|5180.7|5177.9|40
1609766370000|2021-01-04 13:19:30|5184.7|5181.9|5187.1|5184.3|5187.6|5184.8|5184.7|5181.9|47
1609766380000|2021-01-04 13:19:40|5186.5|5183.7|5186.1|5183.3|5187.1|5184.3|5185.7|5182.9|18
1609766390000|2021-01-04 13:19:50|5185.7|5182.9|5186|5183.2|5186.1|5183.3|5185.2|5182.4|6
1609766400000|2021-01-04 13:20:00|5186.1|5183.3|5189.4|5186.6|5189.5|5186.7|5186.1|5183.3|547
1609766410000|2021-01-04 13:20:10|5189.1|5186.3|5189.9|5187.1|5189.9|5187.1|5187.5|5184.7|23
1609766420000|2021-01-04 13:20:20|5190|5187.2|5191|5188.2|5191|5188.2|5190|5187.2|15
1609766430000|2021-01-04 13:20:30|5191.4|5188.6|5192.5|5189.7|5193|5190.2|5191.4|5188.6|60
1609766440000|2021-01-04 13:20:40|5193|5190.2|5191.5|5188.7|5193.5|5190.7|5191.1|5188.3|62
1609766450000|2021-01-04 13:20:50|5192.1|5189.3|5192|5189.2|5192.1|5189.3|5191.5|5188.7|13
1609766460000|2021-01-04 13:21:00|5192.8|5190|5193.5|5190.7|5193.5|5190.7|5192.8|5190|59
1609766470000|2021-01-04 13:21:10|5193.1|5190.3|5193.1|5190.3|5193.1|5190.3|5193.1|5190.3|24
1609766480000|2021-01-04 13:21:20|5192.1|5189.3|5192.1|5189.3|5192.5|5189.7|5192.1|5189.3|13
1609766490000|2021-01-04 13:21:30|5192.9|5190.1|5193.1|5190.3|5193.1|5190.3|5192.9|5190.1|6
1609766500000|2021-01-04 13:21:40|5193.9|5191.1|5194.1|5191.3|5195|5192.2|5193.7|5190.9|42
1609766510000|2021-01-04 13:21:50|5193.9|5191.1|5194|5191.2|5194.1|5191.3|5193.1|5190.3|12
1609766520000|2021-01-04 13:22:00|5194.1|5191.3|5193.1|5190.3|5194.1|5191.3|5193.1|5190.3|26
1609766530000|2021-01-04 13:22:10|5192.3|5189.5|5192.1|5189.3|5192.5|5189.7|5191.1|5188.3|15
1609766540000|2021-01-04 13:22:20|5192.5|5189.7|5192.5|5189.7|5193|5190.2|5192.1|5189.3|27
1609766550000|2021-01-04 13:22:30|5192.1|5189.3|5192.2|5189.4|5194|5191.2|5192.1|5189.3|12
1609766560000|2021-01-04 13:22:40|5193.1|5190.3|5193.1|5190.3|5193.5|5190.7|5193.1|5190.3|6
1609766570000|2021-01-04 13:22:50|5193.5|5190.7|5193.1|5190.3|5193.5|5190.7|5192.2|5189.4|22
1609766580000|2021-01-04 13:23:00|5194.7|5191.9|5193|5190.2|5196.2|5193.4|5192.1|5189.3|100
1609766590000|2021-01-04 13:23:10|5193.1|5190.3|5193.1|5190.3|5193.1|5190.3|5193.1|5190.3|7
1609766600000|2021-01-04 13:23:20|5193|5190.2|5192.1|5189.3|5193|5190.2|5192.1|5189.3|13
1609766610000|2021-01-04 13:23:30|5192|5189.2|5191.1|5188.3|5192|5189.2|5191.1|5188.3|15
1609766620000|2021-01-04 13:23:40|5191.2|5188.4|5191|5188.2|5192|5189.2|5191|5188.2|23
1609766630000|2021-01-04 13:23:50|5191.6|5188.8|5192|5189.2|5192|5189.2|5191.6|5188.8|13
1609766640000|2021-01-04 13:24:00|5192.1|5189.3|5191|5188.2|5192.1|5189.3|5191|5188.2|55
1609766650000|2021-01-04 13:24:10|5189.1|5186.3|5185.1|5182.3|5189.1|5186.3|5185.1|5182.3|65
1609766660000|2021-01-04 13:24:20|5185.9|5183.1|5188|5185.2|5188|5185.2|5185.9|5183.1|24
1609766670000|2021-01-04 13:24:30|5188.1|5185.3|5188.9|5186.1|5189.1|5186.3|5187.1|5184.3|6
1609766680000|2021-01-04 13:24:40|5188.2|5185.4|5192.1|5189.3|5192.1|5189.3|5188.1|5185.3|108
1609766690000|2021-01-04 13:24:50|5192.5|5189.7|5192.1|5189.3|5192.7|5189.9|5192.1|5189.3|35
1609766700000|2021-01-04 13:25:00|5192.9|5190.1|5190.3|5187.5|5193.1|5190.3|5190.3|5187.5|8
1609766710000|2021-01-04 13:25:10|5189.7|5186.9|5191.2|5188.4|5192|5189.2|5189.1|5186.3|34
1609766720000|2021-01-04 13:25:20|5190.7|5187.9|5192|5189.2|5192|5189.2|5190.1|5187.3|7
1609766730000|2021-01-04 13:25:30|5192.1|5189.3|5191.1|5188.3|5192.1|5189.3|5191.1|5188.3|5
1609766740000|2021-01-04 13:25:40|5191.6|5188.8|5191.1|5188.3|5191.6|5188.8|5191.1|5188.3|38
1609766750000|2021-01-04 13:25:50|5192|5189.2|5192|5189.2|5192|5189.2|5192|5189.2|9
1609766760000|2021-01-04 13:26:00|5192.1|5189.3|5191.2|5188.4|5192.1|5189.3|5191.1|5188.3|7
1609766770000|2021-01-04 13:26:10|5191.1|5188.3|5187.7|5184.9|5191.1|5188.3|5187.7|5184.9|27
1609766780000|2021-01-04 13:26:20|5187.1|5184.3|5189.2|5186.4|5189.6|5186.8|5186.7|5183.9|43
1609766790000|2021-01-04 13:26:30|5189.1|5186.3|5188.1|5185.3|5189.1|5186.3|5188.1|5185.3|4
1609766800000|2021-01-04 13:26:40|5187.1|5184.3|5187.1|5184.3|5187.9|5185.1|5186.7|5183.9|17
1609766810000|2021-01-04 13:26:50|5186.7|5183.9|5187.1|5184.3|5188.1|5185.3|5186.7|5183.9|11
1609766820000|2021-01-04 13:27:00|5186.2|5183.4|5186.7|5183.9|5187.1|5184.3|5186.2|5183.4|10
1609766830000|2021-01-04 13:27:10|5186.1|5183.3|5185.2|5182.4|5186.1|5183.3|5185.2|5182.4|1
1609766840000|2021-01-04 13:27:20|5185.1|5182.3|5186.1|5183.3|5186.1|5183.3|5184.7|5181.9|15
1609766850000|2021-01-04 13:27:30|5185.2|5182.4|5184.7|5181.9|5185.2|5182.4|5184.7|5181.9|8
1609766860000|2021-01-04 13:27:40|5184.1|5181.3|5185.1|5182.3|5185.1|5182.3|5183.7|5180.9|21
1609766870000|2021-01-04 13:27:50|5185.2|5182.4|5187.1|5184.3|5187.1|5184.3|5185.2|5182.4|20
1609766880000|2021-01-04 13:28:00|5187.2|5184.4|5188|5185.2|5188|5185.2|5185.2|5182.4|27
1609766890000|2021-01-04 13:28:10|5187.2|5184.4|5189|5186.2|5189|5186.2|5187.2|5184.4|220
1609766900000|2021-01-04 13:28:20|5189.2|5186.4|5194.1|5191.3|5194.5|5191.7|5189.2|5186.4|47
1609766910000|2021-01-04 13:28:30|5194.2|5191.4|5194.1|5191.3|5195|5192.2|5193.7|5190.9|11
1609766920000|2021-01-04 13:28:40|5194.2|5191.4|5194.1|5191.3|5195|5192.2|5193.7|5190.9|23
1609766930000|2021-01-04 13:28:50|5193.7|5190.9|5193.1|5190.3|5194.1|5191.3|5193.1|5190.3|35
1609766940000|2021-01-04 13:29:00|5193.9|5191.1|5194.1|5191.3|5194.2|5191.4|5193.6|5190.8|97
1609766950000|2021-01-04 13:29:10|5194.6|5191.8|5194.6|5191.8|5195|5192.2|5194.1|5191.3|12
1609766960000|2021-01-04 13:29:20|5194.5|5191.7|5194.6|5191.8|5195.5|5192.7|5194.1|5191.3|22
1609766970000|2021-01-04 13:29:30|5194.5|5191.7|5192.1|5189.3|5194.5|5191.7|5191.2|5188.4|8
1609766980000|2021-01-04 13:29:40|5193|5190.2|5191.1|5188.3|5193|5190.2|5190.7|5187.9|10
1609766990000|2021-01-04 13:29:50|5190.7|5187.9|5192.1|5189.3|5192.1|5189.3|5190.7|5187.9|1
1609767000000|2021-01-04 13:30:00|5191.1|5188.3|5192.1|5189.3|5192.2|5189.4|5190.3|5187.5|100
1609767010000|2021-01-04 13:30:10|5192.2|5189.4|5194|5191.2|5194.1|5191.3|5192.2|5189.4|25
1609767020000|2021-01-04 13:30:20|5194.2|5191.4|5193.1|5190.3|5195|5192.2|5193.1|5190.3|10
1609767030000|2021-01-04 13:30:30|5193.3|5190.5|5193.1|5190.3|5194.1|5191.3|5192.1|5189.3|16
1609767040000|2021-01-04 13:30:40|5192.9|5190.1|5192.1|5189.3|5192.9|5190.1|5191.7|5188.9|32
1609767050000|2021-01-04 13:30:50|5193.1|5190.3|5193.1|5190.3|5193.1|5190.3|5192.2|5189.4|16
1609767060000|2021-01-04 13:31:00|5192.2|5189.4|5196.1|5193.3|5196.5|5193.7|5192.2|5189.4|51
1609767070000|2021-01-04 13:31:10|5195.7|5192.9|5197.1|5194.3|5197.6|5194.8|5194.7|5191.9|74
1609767080000|2021-01-04 13:31:20|5197|5194.2|5196.2|5193.4|5197|5194.2|5194.1|5191.3|102
1609767090000|2021-01-04 13:31:30|5196.6|5193.8|5195.6|5192.8|5196.6|5193.8|5195.6|5192.8|4
1609767100000|2021-01-04 13:31:40|5195.2|5192.4|5196.1|5193.3|5196.5|5193.7|5195.1|5192.3|35
1609767110000|2021-01-04 13:31:50|5195.2|5192.4|5198.1|5195.3|5198.1|5195.3|5195.2|5192.4|121
1609767120000|2021-01-04 13:32:00|5197.6|5194.8|5198.1|5195.3|5198.1|5195.3|5197.6|5194.8|32
1609767130000|2021-01-04 13:32:10|5198|5195.2|5196.1|5193.3|5198|5195.2|5195.7|5192.9|18
1609767140000|2021-01-04 13:32:20|5196.2|5193.4|5196.1|5193.3|5196.2|5193.4|5195.7|5192.9|36
1609767150000|2021-01-04 13:32:30|5195.7|5192.9|5198.1|5195.3|5198.1|5195.3|5195.7|5192.9|25
1609767160000|2021-01-04 13:32:40|5197.7|5194.9|5198.1|5195.3|5198.1|5195.3|5197.7|5194.9|5
1609767170000|2021-01-04 13:32:50|5197.3|5194.5|5202|5199.2|5202.2|5199.4|5197.2|5194.4|195
1609767180000|2021-01-04 13:33:00|5202.1|5199.3|5205.1|5202.3|5205.1|5202.3|5201.7|5198.9|121
1609767190000|2021-01-04 13:33:10|5204|5201.2|5201.3|5198.5|5204|5201.2|5201.3|5198.5|21
1609767200000|2021-01-04 13:33:20|5201.2|5198.4|5204.1|5201.3|5204.6|5201.8|5201.2|5198.4|67
1609767210000|2021-01-04 13:33:30|5204.5|5201.7|5204.9|5202.1|5204.9|5202.1|5203.1|5200.3|15
1609767220000|2021-01-04 13:33:40|5205|5202.2|5205.1|5202.3|5206.1|5203.3|5205|5202.2|36
1609767230000|2021-01-04 13:33:50|5205.9|5203.1|5208.1|5205.3|5208.1|5205.3|5205.1|5202.3|105
1609767240000|2021-01-04 13:34:00|5207.3|5204.5|5208.2|5205.4|5209.1|5206.3|5207.2|5204.4|61
1609767250000|2021-01-04 13:34:10|5208.1|5205.3|5208.1|5205.3|5208.1|5205.3|5206.2|5203.4|113
1609767260000|2021-01-04 13:34:20|5208.3|5205.5|5210.1|5207.3|5211.1|5208.3|5208.3|5205.5|69
1609767270000|2021-01-04 13:34:30|5210.2|5207.4|5212.5|5209.7|5213.1|5210.3|5210.2|5207.4|49
1609767280000|2021-01-04 13:34:40|5213.1|5210.3|5215.2|5212.4|5217|5214.2|5213|5210.2|191
1609767290000|2021-01-04 13:34:50|5215.1|5212.3|5220|5217.2|5220|5217.2|5214.1|5211.3|731
1609767300000|2021-01-04 13:35:00|5220.8|5218|5222.8|5220|5222.8|5220|5219|5216.2|249
1609767310000|2021-01-04 13:35:10|5222.9|5220.1|5220|5217.2|5223|5220.2|5220|5217.2|61
1609767320000|2021-01-04 13:35:20|5219.9|5217.1|5220|5217.2|5221.4|5218.6|5219|5216.2|70
1609767330000|2021-01-04 13:35:30|5219.2|5216.4|5218.5|5215.7|5219.9|5217.1|5217.9|5215.1|157
1609767340000|2021-01-04 13:35:40|5218|5215.2|5216.9|5214.1|5218|5215.2|5215.9|5213.1|214
1609767350000|2021-01-04 13:35:50|5215.3|5212.5|5217.9|5215.1|5217.9|5215.1|5214.8|5212|290
1609767360000|2021-01-04 13:36:00|5218.3|5215.5|5217|5214.2|5218.9|5216.1|5217|5214.2|32
1609767370000|2021-01-04 13:36:10|5216.4|5213.6|5214.4|5211.6|5216.8|5214|5213.9|5211.1|29
1609767380000|2021-01-04 13:36:20|5214|5211.2|5214.7|5211.9|5214.9|5212.1|5213.9|5211.1|43
1609767390000|2021-01-04 13:36:30|5214.9|5212.1|5217.9|5215.1|5217.9|5215.1|5213.9|5211.1|35
1609767400000|2021-01-04 13:36:40|5218.3|5215.5|5219.9|5217.1|5220.9|5218.1|5218.3|5215.5|36
1609767410000|2021-01-04 13:36:50|5220.3|5217.5|5220.9|5218.1|5220.9|5218.1|5218.9|5216.1|23
1609767420000|2021-01-04 13:37:00|5220.5|5217.7|5220.4|5217.6|5220.9|5218.1|5219|5216.2|43
1609767430000|2021-01-04 13:37:10|5220.9|5218.1|5222.9|5220.1|5223.7|5220.9|5219.9|5217.1|36
1609767440000|2021-01-04 13:37:20|5221.9|5219.1|5222.9|5220.1|5222.9|5220.1|5221.9|5219.1|24
1609767450000|2021-01-04 13:37:30|5223.7|5220.9|5225.8|5223|5225.9|5223.1|5223.1|5220.3|55
1609767460000|2021-01-04 13:37:40|5225.9|5223.1|5226.9|5224.1|5226.9|5224.1|5225.9|5223.1|13
1609767470000|2021-01-04 13:37:50|5227.3|5224.5|5229.9|5227.1|5229.9|5227.1|5226.9|5224.1|143
1609767480000|2021-01-04 13:38:00|5229.8|5227|5228.9|5226.1|5229.8|5227|5228.1|5225.3|32
1609767490000|2021-01-04 13:38:10|5228.8|5226|5224.1|5221.3|5228.9|5226.1|5224.1|5221.3|81
1609767500000|2021-01-04 13:38:20|5224|5221.2|5224.9|5222.1|5225|5222.2|5223|5220.2|44
1609767510000|2021-01-04 13:38:30|5224.8|5222|5225|5222.2|5225.9|5223.1|5224.8|5222|25
1609767520000|2021-01-04 13:38:40|5224.9|5222.1|5226.4|5223.6|5226.9|5224.1|5224.5|5221.7|21
1609767530000|2021-01-04 13:38:50|5226.9|5224.1|5230|5227.2|5230.9|5228.1|5226.1|5223.3|180
1609767540000|2021-01-04 13:39:00|5229.9|5227.1|5229|5226.2|5229.9|5227.1|5229|5226.2|31
1609767550000|2021-01-04 13:39:10|5229.9|5227.1|5230|5227.2|5230.4|5227.6|5229|5226.2|130
1609767560000|2021-01-04 13:39:20|5229.9|5227.1|5230.9|5228.1|5231|5228.2|5229.9|5227.1|42
1609767570000|2021-01-04 13:39:30|5230.1|5227.3|5229|5226.2|5230.1|5227.3|5228.9|5226.1|62
1609767580000|2021-01-04 13:39:40|5228.8|5226|5227.9|5225.1|5228.9|5226.1|5227|5224.2|19
1609767590000|2021-01-04 13:39:50|5227|5224.2|5227|5224.2|5227.9|5225.1|5227|5224.2|7
1609767600000|2021-01-04 13:40:00|5226.9|5224.1|5230.9|5228.1|5230.9|5228.1|5226.9|5224.1|71
1609767610000|2021-01-04 13:40:10|5230.4|5227.6|5231.8|5229|5231.8|5229|5229.9|5227.1|22
1609767620000|2021-01-04 13:40:20|5231.9|5229.1|5230.9|5228.1|5231.9|5229.1|5230|5227.2|69
1609767630000|2021-01-04 13:40:30|5231|5228.2|5229.9|5227.1|5231.9|5229.1|5229.9|5227.1|29
1609767640000|2021-01-04 13:40:40|5229.4|5226.6|5231.9|5229.1|5232|5229.2|5229.4|5226.6|154
1609767650000|2021-01-04 13:40:50|5231.7|5228.9|5230.9|5228.1|5231.7|5228.9|5230.8|5228|31
1609767660000|2021-01-04 13:41:00|5229.9|5227.1|5227.9|5225.1|5230.8|5228|5227.9|5225.1|34
1609767670000|2021-01-04 13:41:10|5227.8|5225|5228.8|5226|5228.9|5226.1|5227.8|5225|32
1609767680000|2021-01-04 13:41:20|5228.9|5226.1|5228.9|5226.1|5228.9|5226.1|5228.9|5226.1|6
1609767690000|2021-01-04 13:41:30|5229.1|5226.3|5230.9|5228.1|5230.9|5228.1|5229|5226.2|14
1609767700000|2021-01-04 13:41:40|5229.9|5227.1|5229|5226.2|5229.9|5227.1|5229|5226.2|16
1609767710000|2021-01-04 13:41:50|5228.9|5226.1|5229.9|5227.1|5229.9|5227.1|5228.9|5226.1|15
1609767720000|2021-01-04 13:42:00|5230.8|5228|5229.9|5227.1|5230.9|5228.1|5229.9|5227.1|77
1609767730000|2021-01-04 13:42:10|5229.4|5226.6|5231.9|5229.1|5231.9|5229.1|5229.4|5226.6|46
1609767740000|2021-01-04 13:42:20|5231.4|5228.6|5230.9|5228.1|5231.9|5229.1|5230.9|5228.1|14
1609767750000|2021-01-04 13:42:30|5230.8|5228|5233.4|5230.6|5233.9|5231.1|5230.8|5228|347
1609767760000|2021-01-04 13:42:40|5232.9|5230.1|5234.7|5231.9|5235.8|5233|5232.9|5230.1|418
1609767770000|2021-01-04 13:42:50|5234.9|5232.1|5234.2|5231.4|5235.7|5232.9|5233.8|5231|14
1609767780000|2021-01-04 13:43:00|5234.3|5231.5|5235.9|5233.1|5237.3|5234.5|5234.3|5231.5|115
1609767790000|2021-01-04 13:43:10|5236.2|5233.4|5237.7|5234.9|5237.7|5234.9|5235.8|5233|11
1609767800000|2021-01-04 13:43:20|5236.7|5233.9|5236.7|5233.9|5237.7|5234.9|5236.3|5233.5|30
1609767810000|2021-01-04 13:43:30|5236.6|5233.8|5237.7|5234.9|5238.2|5235.4|5235.8|5233|14
1609767820000|2021-01-04 13:43:40|5237.3|5234.5|5238.7|5235.9|5238.7|5235.9|5236.8|5234|33
1609767830000|2021-01-04 13:43:50|5238.2|5235.4|5238.7|5235.9|5238.7|5235.9|5237.7|5234.9|38
1609767840000|2021-01-04 13:44:00|5239.6|5236.8|5239.7|5236.9|5239.7|5236.9|5238.7|5235.9|35
1609767850000|2021-01-04 13:44:10|5239.8|5237|5241.3|5238.5|5241.7|5238.9|5239.7|5236.9|42
1609767860000|2021-01-04 13:44:20|5241.7|5238.9|5241.7|5238.9|5242.2|5239.4|5241.7|5238.9|11
1609767870000|2021-01-04 13:44:30|5242.2|5239.4|5242.6|5239.8|5242.7|5239.9|5241.7|5238.9|24
1609767880000|2021-01-04 13:44:40|5242.2|5239.4|5241.8|5239|5242.2|5239.4|5241.7|5238.9|28
1609767890000|2021-01-04 13:44:50|5242.2|5239.4|5241.7|5238.9|5242.2|5239.4|5240.7|5237.9|26
1609767900000|2021-01-04 13:45:00|5241.8|5239|5248.8|5246|5248.8|5246|5241.7|5238.9|88
1609767910000|2021-01-04 13:45:10|5249.6|5246.8|5248.7|5245.9|5250.2|5247.4|5247.7|5244.9|79
1609767920000|2021-01-04 13:45:20|5249.7|5246.9|5248.8|5246|5249.7|5246.9|5248.3|5245.5|67
1609767930000|2021-01-04 13:45:30|5248.6|5245.8|5251.6|5248.8|5251.6|5248.8|5247.7|5244.9|48
1609767940000|2021-01-04 13:45:40|5250.8|5248|5250.6|5247.8|5251.6|5248.8|5250.6|5247.8|101
1609767950000|2021-01-04 13:45:50|5250.7|5247.9|5249.7|5246.9|5250.7|5247.9|5249.7|5246.9|30
1609767960000|2021-01-04 13:46:00|5250.5|5247.7|5249.7|5246.9|5250.6|5247.8|5248.7|5245.9|65
1609767970000|2021-01-04 13:46:10|5250.2|5247.4|5249.7|5246.9|5251.3|5248.5|5249.7|5246.9|26
1609767980000|2021-01-04 13:46:20|5250.1|5247.3|5249.7|5246.9|5250.7|5247.9|5248.7|5245.9|16
1609767990000|2021-01-04 13:46:30|5248.8|5246|5247.7|5244.9|5248.8|5246|5247.7|5244.9|9
1609768000000|2021-01-04 13:46:40|5248.7|5245.9|5246.8|5244|5248.7|5245.9|5246.8|5244|99
1609768010000|2021-01-04 13:46:50|5246.7|5243.9|5247.7|5244.9|5248.7|5245.9|5246.7|5243.9|13
1609768020000|2021-01-04 13:47:00|5247.6|5244.8|5246.7|5243.9|5248.6|5245.8|5246.7|5243.9|22
1609768030000|2021-01-04 13:47:10|5246.8|5244|5247.7|5244.9|5247.7|5244.9|5246.8|5244|14
1609768040000|2021-01-04 13:47:20|5247.6|5244.8|5243.7|5240.9|5247.7|5244.9|5243.7|5240.9|88
1609768050000|2021-01-04 13:47:30|5243.6|5240.8|5242.7|5239.9|5244.7|5241.9|5240.8|5238|65
1609768060000|2021-01-04 13:47:40|5242.3|5239.5|5241.7|5238.9|5242.7|5239.9|5241.6|5238.8|22
1609768070000|2021-01-04 13:47:50|5242.1|5239.3|5244.6|5241.8|5244.7|5241.9|5241.7|5238.9|24
1609768080000|2021-01-04 13:48:00|5244.7|5241.9|5243.6|5240.8|5245.1|5242.3|5243.2|5240.4|8
1609768090000|2021-01-04 13:48:10|5243.7|5240.9|5243.1|5240.3|5243.7|5240.9|5242.7|5239.9|44
1609768100000|2021-01-04 13:48:20|5243.7|5240.9|5242.7|5239.9|5243.7|5240.9|5242.7|5239.9|49
1609768110000|2021-01-04 13:48:30|5242.6|5239.8|5240.7|5237.9|5242.6|5239.8|5239.1|5236.3|107
1609768120000|2021-01-04 13:48:40|5240.6|5237.8|5240.7|5237.9|5241.1|5238.3|5239.7|5236.9|23
1609768130000|2021-01-04 13:48:50|5240.6|5237.8|5239.6|5236.8|5240.6|5237.8|5239.6|5236.8|18
1609768140000|2021-01-04 13:49:00|5239.2|5236.4|5240.7|5237.9|5240.7|5237.9|5239.2|5236.4|16
1609768150000|2021-01-04 13:49:10|5239.8|5237|5242.6|5239.8|5242.7|5239.9|5239.7|5236.9|57
1609768160000|2021-01-04 13:49:20|5242.7|5239.9|5243.6|5240.8|5243.7|5240.9|5242.6|5239.8|49
1609768170000|2021-01-04 13:49:30|5243.7|5240.9|5243.7|5240.9|5244.1|5241.3|5242.7|5239.9|76
1609768180000|2021-01-04 13:49:40|5243.6|5240.8|5241.7|5238.9|5243.6|5240.8|5241.7|5238.9|25
1609768190000|2021-01-04 13:49:50|5242.6|5239.8|5242.7|5239.9|5242.7|5239.9|5242.6|5239.8|6
1609768200000|2021-01-04 13:50:00|5242.8|5240|5248.8|5246|5249.6|5246.8|5242.8|5240|64
1609768210000|2021-01-04 13:50:10|5248.7|5245.9|5248.7|5245.9|5249.7|5246.9|5248.6|5245.8|146
1609768220000|2021-01-04 13:50:20|5248.6|5245.8|5249.2|5246.4|5249.6|5246.8|5247.7|5244.9|31
1609768230000|2021-01-04 13:50:30|5248.8|5246|5249.6|5246.8|5249.7|5246.9|5248.8|5246|14
1609768240000|2021-01-04 13:50:40|5248.8|5246|5247.1|5244.3|5249.1|5246.3|5245.8|5243|55
1609768250000|2021-01-04 13:50:50|5246.7|5243.9|5247.2|5244.4|5247.3|5244.5|5245.7|5242.9|162
1609768260000|2021-01-04 13:51:00|5247.1|5244.3|5246.6|5243.8|5247.6|5244.8|5246.1|5243.3|57
1609768270000|2021-01-04 13:51:10|5245.7|5242.9|5245.6|5242.8|5246.6|5243.8|5245.6|5242.8|15
1609768280000|2021-01-04 13:51:20|5245.8|5243|5245.7|5242.9|5246.7|5243.9|5245.7|5242.9|115
1609768290000|2021-01-04 13:51:30|5246.1|5243.3|5245.8|5243|5246.6|5243.8|5245.7|5242.9|25
1609768300000|2021-01-04 13:51:40|5245.7|5242.9|5244.7|5241.9|5246.1|5243.3|5244.7|5241.9|11
1609768310000|2021-01-04 13:51:50|5245.1|5242.3|5245.7|5242.9|5246.6|5243.8|5244.7|5241.9|48
1609768320000|2021-01-04 13:52:00|5246.1|5243.3|5244.7|5241.9|5246.1|5243.3|5244.7|5241.9|7
1609768330000|2021-01-04 13:52:10|5245.7|5242.9|5245.6|5242.8|5246.1|5243.3|5244.7|5241.9|46
1609768340000|2021-01-04 13:52:20|5244.7|5241.9|5244.7|5241.9|5245.1|5242.3|5244.6|5241.8|16
1609768350000|2021-01-04 13:52:30|||||||||10
1609768360000|2021-01-04 13:52:40|5244.3|5241.5|5243.8|5241|5244.7|5241.9|5243.7|5240.9|28
1609768370000|2021-01-04 13:52:50|5243.7|5240.9|5242.8|5240|5243.7|5240.9|5242.8|5240|25
1609768380000|2021-01-04 13:53:00|5242.7|5239.9|5244.7|5241.9|5244.8|5242|5242.7|5239.9|31
1609768390000|2021-01-04 13:53:10|5245.5|5242.7|5246.7|5243.9|5246.7|5243.9|5245.5|5242.7|27
1609768400000|2021-01-04 13:53:20|5246.5|5243.7|5246.6|5243.8|5246.6|5243.8|5245.1|5242.3|21
1609768410000|2021-01-04 13:53:30|5245.7|5242.9|5246.6|5243.8|5246.6|5243.8|5245.7|5242.9|1
1609768420000|2021-01-04 13:53:40|5245.7|5242.9|5246.1|5243.3|5246.6|5243.8|5245.1|5242.3|9
1609768430000|2021-01-04 13:53:50|5246.6|5243.8|5246.6|5243.8|5246.7|5243.9|5246.6|5243.8|4
1609768440000|2021-01-04 13:54:00|5245.8|5243|5246.6|5243.8|5246.6|5243.8|5245.7|5242.9|41
1609768450000|2021-01-04 13:54:10|5246.7|5243.9|5247.6|5244.8|5247.6|5244.8|5246.7|5243.9|29
1609768460000|2021-01-04 13:54:20|5247.1|5244.3|5246.7|5243.9|5247.1|5244.3|5246.7|5243.9|0
1609768470000|2021-01-04 13:54:30|5246.6|5243.8|5245.7|5242.9|5246.7|5243.9|5245.7|5242.9|12
1609768480000|2021-01-04 13:54:40|5245.5|5242.7|5244.6|5241.8|5246.1|5243.3|5244.1|5241.3|19
1609768490000|2021-01-04 13:54:50|5244.7|5241.9|5242.7|5239.9|5244.7|5241.9|5242.7|5239.9|10
1609768500000|2021-01-04 13:55:00|5243.5|5240.7|5246.6|5243.8|5246.6|5243.8|5243.5|5240.7|47
1609768510000|2021-01-04 13:55:10|5245.7|5242.9|5244.3|5241.5|5245.7|5242.9|5244.3|5241.5|59
1609768520000|2021-01-04 13:55:20|5244.6|5241.8|5244.7|5241.9|5244.7|5241.9|5243.8|5241|6
1609768530000|2021-01-04 13:55:30|5243.7|5240.9|5244.5|5241.7|5244.5|5241.7|5243.7|5240.9|8
1609768540000|2021-01-04 13:55:40|5244.3|5241.5|5246.6|5243.8|5246.7|5243.9|5243.7|5240.9|413
1609768550000|2021-01-04 13:55:50|5246.1|5243.3|5245.7|5242.9|5246.1|5243.3|5245.7|5242.9|6
1609768560000|2021-01-04 13:56:00|5246.5|5243.7|5246.2|5243.4|5247.7|5244.9|5245.7|5242.9|47
1609768570000|2021-01-04 13:56:10|5245.7|5242.9|5245.7|5242.9|5246.2|5243.4|5245.7|5242.9|2
1609768580000|2021-01-04 13:56:20|5244.9|5242.1|5244.7|5241.9|5245.1|5242.3|5244.7|5241.9|16
1609768590000|2021-01-04 13:56:30|5244.9|5242.1|5244.7|5241.9|5245.7|5242.9|5244.7|5241.9|12
1609768600000|2021-01-04 13:56:40|5245.1|5242.3|5245.5|5242.7|5245.7|5242.9|5244.7|5241.9|26
1609768610000|2021-01-04 13:56:50|5245.7|5242.9|5246.7|5243.9|5247.1|5244.3|5245.7|5242.9|30
1609768620000|2021-01-04 13:57:00|5247.1|5244.3|5247.7|5244.9|5249.6|5246.8|5246.7|5243.9|66
1609768630000|2021-01-04 13:57:10|5248.1|5245.3|5247.6|5244.8|5248.6|5245.8|5246.8|5244|41
1609768640000|2021-01-04 13:57:20|5247.2|5244.4|5245.7|5242.9|5247.6|5244.8|5244.7|5241.9|64
1609768650000|2021-01-04 13:57:30|5245.6|5242.8|5243.7|5240.9|5245.6|5242.8|5243.7|5240.9|22
1609768660000|2021-01-04 13:57:40|5243.1|5240.3|5244.5|5241.7|5244.5|5241.7|5241.7|5238.9|141
1609768670000|2021-01-04 13:57:50|5244.6|5241.8|5244.1|5241.3|5244.6|5241.8|5243.7|5240.9|9
1609768680000|2021-01-04 13:58:00|5244.6|5241.8|5245.6|5242.8|5245.7|5242.9|5243.7|5240.9|44
1609768690000|2021-01-04 13:58:10|5245.7|5242.9|5245.7|5242.9|5245.7|5242.9|5245.7|5242.9|8
1609768700000|2021-01-04 13:58:20|5245.8|5243|5249.6|5246.8|5249.7|5246.9|5245.8|5243|48
1609768710000|2021-01-04 13:58:30|5249.7|5246.9|5250.1|5247.3|5250.6|5247.8|5248.7|5245.9|39
1609768720000|2021-01-04 13:58:40|5249.7|5246.9|5250.1|5247.3|5251.1|5248.3|5249.7|5246.9|14
1609768730000|2021-01-04 13:58:50|5250.2|5247.4|5250.7|5247.9|5251.5|5248.7|5250.1|5247.3|23
1609768740000|2021-01-04 13:59:00|5251.1|5248.3|5248.7|5245.9|5251.6|5248.8|5248.7|5245.9|74
1609768750000|2021-01-04 13:59:10|5247.8|5245|5248.7|5245.9|5249.2|5246.4|5247.8|5245|24
1609768760000|2021-01-04 13:59:20|5248.6|5245.8|5249.7|5246.9|5250.6|5247.8|5248.2|5245.4|16
1609768770000|2021-01-04 13:59:30|5250.5|5247.7|5249.7|5246.9|5250.6|5247.8|5248.7|5245.9|38
1609768780000|2021-01-04 13:59:40|5249.3|5246.5|5249.7|5246.9|5249.7|5246.9|5248.8|5246|27
1609768790000|2021-01-04 13:59:50|5250.6|5247.8|5250.7|5247.9|5251.7|5248.9|5250.6|5247.8|47
1609768800000|2021-01-04 14:00:00|5249.8|5247|5254.7|5251.9|5254.8|5252|5249.7|5246.9|236
1609768810000|2021-01-04 14:00:10|5255.7|5252.9|5258.7|5255.9|5259.7|5256.9|5255.7|5252.9|206
1609768820000|2021-01-04 14:00:20|5258.3|5255.5|5263.7|5260.9|5263.7|5260.9|5257.3|5254.5|289
1609768830000|2021-01-04 14:00:30|5262.9|5260.1|5259.7|5256.9|5263.7|5260.9|5258.7|5255.9|139
1609768840000|2021-01-04 14:00:40|5259.6|5256.8|5254.7|5251.9|5259.6|5256.8|5254.7|5251.9|128
1609768850000|2021-01-04 14:00:50|5254.6|5251.8|5252.7|5249.9|5254.7|5251.9|5251.7|5248.9|84
1609768860000|2021-01-04 14:01:00|5252.3|5249.5|5247.6|5244.8|5252.3|5249.5|5246.7|5243.9|136
1609768870000|2021-01-04 14:01:10|5246.9|5244.1|5243.7|5240.9|5247.7|5244.9|5243.7|5240.9|67
1609768880000|2021-01-04 14:01:20|5242.8|5240|5239.7|5236.9|5242.8|5240|5235.7|5232.9|326
1609768890000|2021-01-04 14:01:30|5238.7|5235.9|5245.1|5242.3|5246.7|5243.9|5238.7|5235.9|81
1609768900000|2021-01-04 14:01:40|5244.7|5241.9|5248.6|5245.8|5248.6|5245.8|5243.7|5240.9|43
1609768910000|2021-01-04 14:01:50|5248.7|5245.9|5248.7|5245.9|5250.6|5247.8|5248.7|5245.9|21
1609768920000|2021-01-04 14:02:00|5249.5|5246.7|5248.7|5245.9|5251.6|5248.8|5247.7|5244.9|79
1609768930000|2021-01-04 14:02:10|5249.1|5246.3|5247.7|5244.9|5249.7|5246.9|5246.7|5243.9|92
1609768940000|2021-01-04 14:02:20|5247.6|5244.8|5245.3|5242.5|5247.6|5244.8|5242.8|5240|137
1609768950000|2021-01-04 14:02:30|5245.2|5242.4|5241.5|5238.7|5245.6|5242.8|5239.3|5236.5|108
1609768960000|2021-01-04 14:02:40|5241.7|5238.9|5237.8|5235|5241.7|5238.9|5237.8|5235|143
1609768970000|2021-01-04 14:02:50|5237.7|5234.9|5238.7|5235.9|5239.7|5236.9|5236.8|5234|46
1609768980000|2021-01-04 14:03:00|5237.8|5235|5240.8|5238|5241.7|5238.9|5236.8|5234|54
1609768990000|2021-01-04 14:03:10|5239.9|5237.1|5237.7|5234.9|5239.9|5237.1|5237.2|5234.4|30
1609769000000|2021-01-04 14:03:20|5238.3|5235.5|5239.7|5236.9|5240.1|5237.3|5237.7|5234.9|19
1609769010000|2021-01-04 14:03:30|5239.1|5236.3|5239.1|5236.3|5240.7|5237.9|5238.3|5235.5|38
1609769020000|2021-01-04 14:03:40|5238.7|5235.9|5238.7|5235.9|5239.7|5236.9|5238.2|5235.4|14
1609769030000|2021-01-04 14:03:50|5239.5|5236.7|5240.7|5237.9|5240.7|5237.9|5238.7|5235.9|100
1609769040000|2021-01-04 14:04:00|5240.5|5237.7|5241.7|5238.9|5241.7|5238.9|5239.7|5236.9|45
1609769050000|2021-01-04 14:04:10|5242.6|5239.8|5239.7|5236.9|5242.6|5239.8|5239.3|5236.5|18
1609769060000|2021-01-04 14:04:20|5238.6|5235.8|5240.6|5237.8|5241.7|5238.9|5238.6|5235.8|68
1609769070000|2021-01-04 14:04:30|5240.7|5237.9|5241.7|5238.9|5241.7|5238.9|5239.7|5236.9|10
1609769080000|2021-01-04 14:04:40|5240.7|5237.9|5241.7|5238.9|5242.1|5239.3|5240.7|5237.9|8
1609769090000|2021-01-04 14:04:50|5242.6|5239.8|5242.7|5239.9|5242.7|5239.9|5241.7|5238.9|35
1609769100000|2021-01-04 14:05:00|5241.9|5239.1|5247.6|5244.8|5248.1|5245.3|5240.8|5238|172
1609769110000|2021-01-04 14:05:10|5248|5245.2|5246.1|5243.3|5248.1|5245.3|5246.1|5243.3|37
1609769120000|2021-01-04 14:05:20|5245.7|5242.9|5244.7|5241.9|5245.7|5242.9|5244.7|5241.9|6
1609769130000|2021-01-04 14:05:30|5244.6|5241.8|5245.6|5242.8|5245.7|5242.9|5244.6|5241.8|9
1609769140000|2021-01-04 14:05:40|5245.7|5242.9|5245.5|5242.7|5245.7|5242.9|5244.7|5241.9|14
1609769150000|2021-01-04 14:05:50|5244.8|5242|5245.7|5242.9|5245.7|5242.9|5244.7|5241.9|6
1609769160000|2021-01-04 14:06:00|5244.8|5242|5242.7|5239.9|5245.7|5242.9|5242.7|5239.9|55
1609769170000|2021-01-04 14:06:10|5242.6|5239.8|5244.1|5241.3|5244.6|5241.8|5240.7|5237.9|27
1609769180000|2021-01-04 14:06:20|5243.7|5240.9|5245.5|5242.7|5246.7|5243.9|5243.7|5240.9|56
1609769190000|2021-01-04 14:06:30|5245.7|5242.9|5246.7|5243.9|5247.1|5244.3|5245.7|5242.9|32
1609769200000|2021-01-04 14:06:40|5247.5|5244.7|5247.7|5244.9|5248.7|5245.9|5247.5|5244.7|332
1609769210000|2021-01-04 14:06:50|5247.8|5245|5249.7|5246.9|5250.1|5247.3|5247.6|5244.8|503
1609769220000|2021-01-04 14:07:00|5249.6|5246.8|5249.8|5247|5250.6|5247.8|5249.2|5246.4|15
1609769230000|2021-01-04 14:07:10|5249.6|5246.8|5246.7|5243.9|5249.6|5246.8|5246.7|5243.9|25
1609769240000|2021-01-04 14:07:20|5246.2|5243.4|5242.9|5240.1|5246.2|5243.4|5242.9|5240.1|18
1609769250000|2021-01-04 14:07:30|5242.8|5240|5240.8|5238|5244.1|5241.3|5240.8|5238|14
1609769260000|2021-01-04 14:07:40|5241.7|5238.9|5240.9|5238.1|5241.7|5238.9|5240.7|5237.9|13
1609769270000|2021-01-04 14:07:50|5240.7|5237.9|5238.7|5235.9|5241.2|5238.4|5238.7|5235.9|39
1609769280000|2021-01-04 14:08:00|5237.9|5235.1|5236.7|5233.9|5238.7|5235.9|5236.7|5233.9|61
1609769290000|2021-01-04 14:08:10|5234.8|5232|5234.5|5231.7|5235.7|5232.9|5233.7|5230.9|105
1609769300000|2021-01-04 14:08:20|5234.7|5231.9|5233.7|5230.9|5234.7|5231.9|5232.8|5230|40
1609769310000|2021-01-04 14:08:30|5232.8|5230|5230.8|5228|5233.7|5230.9|5230.8|5228|73
1609769320000|2021-01-04 14:08:40|5231.7|5228.9|5230.7|5227.9|5231.7|5228.9|5229.8|5227|15
1609769330000|2021-01-04 14:08:50|5230.9|5228.1|5231.7|5228.9|5231.7|5228.9|5230.7|5227.9|13
1609769340000|2021-01-04 14:09:00|5231.3|5228.5|5230.7|5227.9|5231.7|5228.9|5228.8|5226|65
1609769350000|2021-01-04 14:09:10|5230.3|5227.5|5230.1|5227.3|5230.7|5227.9|5228.8|5226|491
1609769360000|2021-01-04 14:09:20|5230.7|5227.9|5230.9|5228.1|5231.8|5229|5230.3|5227.5|163
1609769370000|2021-01-04 14:09:30|5231.3|5228.5|5233.4|5230.6|5233.8|5231|5229.9|5227.1|43
1609769380000|2021-01-04 14:09:40|5233|5230.2|5233.3|5230.5|5233.7|5230.9|5231.9|5229.1|14
1609769390000|2021-01-04 14:09:50|5233.7|5230.9|5232.9|5230.1|5233.8|5231|5231.9|5229.1|11
1609769400000|2021-01-04 14:10:00|5233.7|5230.9|5232.9|5230.1|5233.7|5230.9|5231.9|5229.1|16
1609769410000|2021-01-04 14:10:10|5232.8|5230|5233.8|5231|5233.8|5231|5232|5229.2|8
1609769420000|2021-01-04 14:10:20|5233.9|5231.1|5233.7|5230.9|5233.9|5231.1|5232.8|5230|13
1609769430000|2021-01-04 14:10:30|5233.9|5231.1|5232.3|5229.5|5235.8|5233|5231.9|5229.1|81
1609769440000|2021-01-04 14:10:40|5232.7|5229.9|5232.8|5230|5232.9|5230.1|5232.4|5229.6|6
1609769450000|2021-01-04 14:10:50|5232.4|5229.6|5230.8|5228|5232.4|5229.6|5229.8|5227|66
1609769460000|2021-01-04 14:11:00|5230.4|5227.6|5228.4|5225.6|5230.4|5227.6|5224|5221.2|235
1609769470000|2021-01-04 14:11:10|5228.3|5225.5|5228.8|5226|5229.6|5226.8|5227.9|5224.5|71
1609769480000|2021-01-04 14:11:20|5228.4|5225.6|5228.9|5226.1|5229.6|5226.8|5227.8|5225|126
1609769490000|2021-01-04 14:11:30|5229.3|5226.5|5227.9|5225.1|5229.3|5226.5|5227.9|5225.1|24
1609769500000|2021-01-04 14:11:40|5228.7|5225.9|5229.8|5227|5230|5227.2|5228.7|5225.9|30
1609769510000|2021-01-04 14:11:50|5230.3|5227.5|5230.8|5228|5230.8|5228|5230.3|5227.5|0
1609769520000|2021-01-04 14:12:00|5230.9|5228.1|5229.9|5227.1|5230.9|5228.1|5229.9|5227.1|6
1609769530000|2021-01-04 14:12:10|5229.7|5226.9|5229.9|5227.1|5229.9|5227.1|5228.9|5226.1|11
1609769540000|2021-01-04 14:12:20|5229.7|5226.9|5229.8|5227|5229.9|5227.1|5228.9|5226.1|20
1609769550000|2021-01-04 14:12:30|5229.9|5227.1|5228.9|5226.1|5229.9|5227.1|5227.9|5225.1|14
1609769560000|2021-01-04 14:12:40|5229.3|5226.5|5228.9|5226.1|5229.3|5226.5|5228.9|5226.1|3
1609769570000|2021-01-04 14:12:50|5229.3|5226.5|5227.8|5225|5229.3|5226.5|5227.1|5224.3|27
1609769580000|2021-01-04 14:13:00|5226.9|5224.1|5226.4|5223.6|5226.9|5224.1|5224.8|5222|43
1609769590000|2021-01-04 14:13:10|5226.3|5223.5|5225.9|5223.1|5227.3|5224.5|5225.9|5223.1|42
1609769600000|2021-01-04 14:13:20|5225.7|5222.9|5224.9|5222.1|5225.7|5222.9|5223.8|5221|78
1609769610000|2021-01-04 14:13:30|5226.7|5223.9|5226.7|5223.9|5226.9|5224.1|5225.9|5223.1|50
1609769620000|2021-01-04 14:13:40|5225.9|5223.1|5224.9|5222.1|5225.9|5223.1|5224.9|5222.1|2
1609769630000|2021-01-04 14:13:50|5225.3|5222.5|5229.7|5226.9|5229.7|5226.9|5224.9|5222.1|23
1609769640000|2021-01-04 14:14:00|5229.8|5227|5228.8|5226|5229.8|5227|5228.8|5226|12
1609769650000|2021-01-04 14:14:10|5228.7|5225.9|5226.9|5224.1|5228.7|5225.9|5226.9|5224.1|99
1609769660000|2021-01-04 14:14:20|5227.8|5225|5227.9|5225.1|5227.9|5225.1|5227.8|5225|6
1609769670000|2021-01-04 14:14:30|5227.5|5224.7|5227.9|5225.1|5228.3|5225.5|5227.3|5224.5|10
1609769680000|2021-01-04 14:14:40|5228.3|5225.5|5228.3|5225.5|5228.3|5225.5|5226.4|5223.6|10
1609769690000|2021-01-04 14:14:50|5227.9|5225.1|5227.9|5225.1|5228.8|5226|5227.9|5225.1|7
1609769700000|2021-01-04 14:15:00|5227.8|5225|5224.9|5222.1|5227.8|5225|5224.8|5222|31
1609769710000|2021-01-04 14:15:10|5225.3|5222.5|5222.9|5220.1|5226.8|5224|5222.9|5220.1|55
1609769720000|2021-01-04 14:15:20|5222.8|5220|5222.9|5220.1|5223.3|5220.5|5222.8|5220|81
1609769730000|2021-01-04 14:15:30|5222.8|5220|5220.8|5218|5222.9|5220.1|5220.8|5218|78
1609769740000|2021-01-04 14:15:40|5220.9|5218.1|5220.8|5218|5221.3|5218.5|5219.3|5216.5|28
1609769750000|2021-01-04 14:15:50|5220.5|5217.7|5220|5217.2|5221.4|5218.6|5219.9|5217.1|32
1609769760000|2021-01-04 14:16:00|5219.9|5217.1|5219.4|5216.6|5220.3|5217.5|5218.9|5216.1|19
1609769770000|2021-01-04 14:16:10|5219.8|5217|5219.9|5217.1|5220.7|5217.9|5217.9|5215.1|48
1609769780000|2021-01-04 14:16:20|5220.3|5217.5|5221.7|5218.9|5221.7|5218.9|5219.9|5217.1|15
1609769790000|2021-01-04 14:16:30|5221.8|5219|5218.9|5216.1|5221.8|5219|5218|5215.2|52
1609769800000|2021-01-04 14:16:40|5218.5|5215.7|5216.8|5214|5218.9|5216.1|5215.3|5212.5|147
1609769810000|2021-01-04 14:16:50|5216.9|5214.1|5216.4|5213.6|5216.9|5214.1|5215.9|5213.1|41
1609769820000|2021-01-04 14:17:00|5216.5|5213.7|5216.8|5214|5217.8|5215|5215|5212.2|70
1609769830000|2021-01-04 14:17:10|5217.4|5214.6|5216.9|5214.1|5218|5215.2|5216.9|5214.1|16
1609769840000|2021-01-04 14:17:20|5216.8|5214|5213.5|5210.7|5216.8|5214|5213|5210.2|24
1609769850000|2021-01-04 14:17:30|5213.1|5210.3|5211|5208.2|5213.5|5210.7|5210|5207.2|45
1609769860000|2021-01-04 14:17:40|5210.5|5207.7|5209|5206.2|5211|5208.2|5208|5205.2|69
1609769870000|2021-01-04 14:17:50|5208.9|5206.1|5209.9|5207.1|5210|5207.2|5208|5205.2|57
1609769880000|2021-01-04 14:18:00|5209.1|5206.3|5210.4|5207.6|5210.9|5208.1|5209|5206.2|31
1609769890000|2021-01-04 14:18:10|5211|5208.2|5212.9|5210.1|5213.4|5210.6|5211|5208.2|40
1609769900000|2021-01-04 14:18:20|5213|5210.2|5209.9|5207.1|5213.9|5211.1|5209.9|5207.1|57
1609769910000|2021-01-04 14:18:30|5210.5|5207.7|5210.5|5207.7|5210.9|5208.1|5209|5206.2|25
1609769920000|2021-01-04 14:18:40|5209.9|5207.1|5209.5|5206.7|5209.9|5207.1|5209|5206.2|23
1609769930000|2021-01-04 14:18:50|5209.8|5207|5209.9|5207.1|5210|5207.2|5209|5206.2|58
1609769940000|2021-01-04 14:19:00|5210|5207.2|5210|5207.2|5210|5207.2|5209.9|5207.1|87
1609769950000|2021-01-04 14:19:10|5209.1|5206.3|5209|5206.2|5209.1|5206.3|5209|5206.2|34
1609769960000|2021-01-04 14:19:20|5208.6|5205.8|5206.1|5203.3|5208.9|5206.1|5206.1|5203.3|169
1609769970000|2021-01-04 14:19:30|5206|5203.2|5205.8|5203|5206|5203.2|5201|5198.2|343
1609769980000|2021-01-04 14:19:40|5205.9|5203.1|5204.5|5201.7|5205.9|5203.1|5203.9|5201.1|70
1609769990000|2021-01-04 14:19:50|5204|5201.2|5203.9|5201.1|5204|5201.2|5202|5199.2|31
1609770000000|2021-01-04 14:20:00|5204|5201.2|5201|5198.2|5205|5202.2|5200|5197.2|92
1609770010000|2021-01-04 14:20:10|5200.9|5198.1|5203.9|5201.1|5203.9|5201.1|5200.8|5198|56
1609770020000|2021-01-04 14:20:20|5203|5200.2|5201.9|5199.1|5203|5200.2|5201.9|5199.1|98
1609770030000|2021-01-04 14:20:30|5201.4|5198.6|5200|5197.2|5201.9|5199.1|5199.5|5196.7|70
1609770040000|2021-01-04 14:20:40|5200.1|5197.3|5199.9|5197.1|5200.5|5197.7|5199|5196.2|18
1609770050000|2021-01-04 14:20:50|5200|5197.2|5201.4|5198.6|5202.9|5200.1|5200|5197.2|46
1609770060000|2021-01-04 14:21:00|5201.8|5199|5198.1|5195.3|5201.9|5199.1|5197|5194.2|148
1609770070000|2021-01-04 14:21:10|5197.9|5195.1|5197.5|5194.7|5198.9|5196.1|5197|5194.2|39
1609770080000|2021-01-04 14:21:20|5197.9|5195.1|5196|5193.2|5197.9|5195.1|5195|5192.2|20
1609770090000|2021-01-04 14:21:30|5196.5|5193.7|5194.9|5192.1|5197|5194.2|5194.4|5191.6|68
1609770100000|2021-01-04 14:21:40|5194.5|5191.7|5193.1|5190.3|5194.9|5192.1|5192.9|5190.1|27
1609770110000|2021-01-04 14:21:50|5193.5|5190.7|5194.9|5192.1|5194.9|5192.1|5193.5|5190.7|18
1609770120000|2021-01-04 14:22:00|5194.1|5191.3|5189.9|5187.1|5194.1|5191.3|5188|5185.2|107
1609770130000|2021-01-04 14:22:10|5189.5|5186.7|5189.9|5187.1|5190|5187.2|5188.9|5186.1|69
1609770140000|2021-01-04 14:22:20|5190.8|5188|5192.6|5189.8|5193|5190.2|5188.9|5186.1|103
1609770150000|2021-01-04 14:22:30|5192.9|5190.1|5191.9|5189.1|5192.9|5190.1|5190|5187.2|20
1609770160000|2021-01-04 14:22:40|5191.8|5189|5190|5187.2|5191.9|5189.1|5190|5187.2|38
1609770170000|2021-01-04 14:22:50|5189|5186.2|5189.9|5187.1|5189.9|5187.1|5188|5185.2|88
1609770180000|2021-01-04 14:23:00|5190|5187.2|5194.9|5192.1|5194.9|5192.1|5189|5186.2|53
1609770190000|2021-01-04 14:23:10|5195|5192.2|5192.9|5190.1|5196|5193.2|5192.9|5190.1|30
1609770200000|2021-01-04 14:23:20|5192|5189.2|5190.9|5188.1|5192|5189.2|5190.9|5188.1|34
1609770210000|2021-01-04 14:23:30|5191.9|5189.1|5193.9|5191.1|5194.9|5192.1|5191.9|5189.1|31
1609770220000|2021-01-04 14:23:40|5194.1|5191.3|5195.9|5193.1|5196.4|5193.6|5194.1|5191.3|31
1609770230000|2021-01-04 14:23:50|5195|5192.2|5195.9|5193.1|5195.9|5193.1|5194.9|5191.6|115
1609770240000|2021-01-04 14:24:00|5195.5|5192.7|5196.9|5194.1|5196.9|5194.1|5195.1|5192.3|82
1609770250000|2021-01-04 14:24:10|5197|5194.2|5198.8|5196|5199.8|5197|5197|5194.2|173
1609770260000|2021-01-04 14:24:20|5198.9|5196.1|5197.9|5195.1|5198.9|5196.1|5196.9|5194.1|79
1609770270000|2021-01-04 14:24:30|5198.7|5195.9|5196.9|5194.1|5198.7|5195.9|5196.1|5193.3|54
1609770280000|2021-01-04 14:24:40|5197.1|5194.3|5196.9|5194.1|5197.8|5195|5196.8|5194|134
1609770290000|2021-01-04 14:24:50|5196|5193.2|5196.8|5194|5196.9|5194.1|5196|5193.2|41
1609770300000|2021-01-04 14:25:00|5196.9|5194.1|5193.9|5191.1|5197.4|5194.6|5193.9|5191.1|113
1609770310000|2021-01-04 14:25:10|5192.9|5190.1|5193|5190.2|5193.9|5191.1|5192.9|5190.1|30
1609770320000|2021-01-04 14:25:20|5193.8|5191|5192.3|5189.5|5193.8|5191|5191.9|5189.1|51
1609770330000|2021-01-04 14:25:30|5192.7|5189.9|5192.9|5190.1|5192.9|5190.1|5191.4|5188.6|22
1609770340000|2021-01-04 14:25:40|5192|5189.2|5191.9|5189.1|5192|5189.2|5191.9|5189.1|21
1609770350000|2021-01-04 14:25:50|5192.8|5190|5194.9|5192.1|5195.5|5192.7|5192.8|5190|80
1609770360000|2021-01-04 14:26:00|5193.9|5191.1|5192.9|5190.1|5193.9|5191.1|5192.9|5190.1|18
1609770370000|2021-01-04 14:26:10|5192.4|5189.6|5190.9|5188.1|5192.4|5189.6|5190.9|5188.1|66
1609770380000|2021-01-04 14:26:20|5191.8|5189|5190.9|5188.1|5191.9|5189.1|5190.9|5188.1|23
1609770390000|2021-01-04 14:26:30|5191.9|5189.1|5190.8|5188|5191.9|5189.1|5190.8|5188|35
1609770400000|2021-01-04 14:26:40|5191.6|5188.8|5191.9|5189.1|5192.9|5190.1|5191.6|5188.8|39
1609770410000|2021-01-04 14:26:50|5192|5189.2|5192|5189.2|5192.4|5189.6|5191.9|5189.1|30
1609770420000|2021-01-04 14:27:00|5191.9|5189.1|5193.9|5191.1|5193.9|5191.1|5190.9|5188.1|46
1609770430000|2021-01-04 14:27:10|5193.5|5190.7|5192|5189.2|5193.9|5191.1|5192|5189.2|4
1609770440000|2021-01-04 14:27:20|5192.4|5189.6|5191|5188.2|5192.4|5189.6|5191|5188.2|23
1609770450000|2021-01-04 14:27:30|5190.8|5188|5190.8|5188|5190.9|5188.1|5190.8|5188|55
1609770460000|2021-01-04 14:27:40|5190.9|5188.1|5191.9|5189.1|5191.9|5189.1|5190.9|5188.1|30
1609770470000|2021-01-04 14:27:50|5191.8|5189|5190.9|5188.1|5191.9|5189.1|5190.9|5188.1|6
1609770480000|2021-01-04 14:28:00|5191.9|5189.1|5193|5190.2|5193.4|5190.6|5191.9|5189.1|48
1609770490000|2021-01-04 14:28:10|5192.9|5190.1|5191.9|5189.1|5192.9|5190.1|5191.5|5188.7|21
1609770500000|2021-01-04 14:28:20|5191.5|5188.7|5191.8|5189|5191.8|5189|5191|5188.2|96
1609770510000|2021-01-04 14:28:30|5191.9|5189.1|5190.9|5188.1|5191.9|5189.1|5190.9|5188.1|6
1609770520000|2021-01-04 14:28:40|5190.8|5188|5190.9|5188.1|5190.9|5188.1|5190.8|5188|50
1609770530000|2021-01-04 14:28:50|5191|5188.2|5191.5|5188.7|5191.9|5189.1|5191|5188.2|28
1609770540000|2021-01-04 14:29:00|5191|5188.2|5190.9|5188.1|5191.9|5189.1|5190.9|5188.1|31
1609770550000|2021-01-04 14:29:10|5191.8|5189|5191.9|5189.1|5192|5189.2|5191|5188.2|13
1609770560000|2021-01-04 14:29:20|5191.5|5188.7|5191.9|5189.1|5192|5189.2|5191.5|5188.7|2
1609770570000|2021-01-04 14:29:30|5192|5189.2|5193|5190.2|5193.9|5191.1|5191.5|5188.7|53
1609770580000|2021-01-04 14:29:40|5192.9|5190.1|5192.1|5189.3|5193.5|5190.7|5192|5189.2|51
1609770590000|2021-01-04 14:29:50|5191.9|5189.1|5192|5189.2|5192|5189.2|5191.5|5188.7|41
1609770600000|2021-01-04 14:30:00|5192.8|5190|5190|5187.2|5192.8|5190|5189|5186.2|118
1609770610000|2021-01-04 14:30:10|5189.8|5187|5185|5182.2|5189.8|5187|5185|5182.2|93
1609770620000|2021-01-04 14:30:20|5185.4|5182.6|5185.8|5183|5185.9|5183.1|5183.5|5180.7|45
1609770630000|2021-01-04 14:30:30|5185.4|5182.6|5183.9|5181.1|5186.4|5183.6|5183.9|5181.1|23
1609770640000|2021-01-04 14:30:40|5183.4|5180.6|5180.8|5178|5183.9|5181.1|5177.5|5174.7|337
1609770650000|2021-01-04 14:30:50|5180.9|5178.1|5177.4|5174.6|5180.9|5178.1|5177.4|5174.6|49
1609770660000|2021-01-04 14:31:00|5177|5174.2|5177.9|5175.1|5178.3|5175.5|5174.9|5172.1|95
1609770670000|2021-01-04 14:31:10|5178.4|5175.6|5183|5180.2|5183.8|5181|5178|5175.2|77
1609770680000|2021-01-04 14:31:20|5183.9|5181.1|5185|5182.2|5185.4|5182.6|5183.1|5180.3|35
1609770690000|2021-01-04 14:31:30|5185.4|5182.6|5185.9|5183.1|5185.9|5183.1|5184|5181.2|47
1609770700000|2021-01-04 14:31:40|5186|5183.2|5187|5184.2|5188|5185.2|5185.9|5183.1|42
1609770710000|2021-01-04 14:31:50|5186.9|5184.1|5184.9|5182.1|5186.9|5184.1|5183.5|5180.7|134
1609770720000|2021-01-04 14:32:00|5184.1|5181.3|5183.5|5180.7|5184.1|5181.3|5180.9|5178.1|46
1609770730000|2021-01-04 14:32:10|5183.1|5180.3|5184.9|5182.1|5185.5|5182.7|5183|5180.2|17
1609770740000|2021-01-04 14:32:20|5184|5181.2|5187.9|5185.1|5187.9|5185.1|5184|5181.2|29
1609770750000|2021-01-04 14:32:30|5187.5|5184.7|5188.8|5186|5191|5188.2|5187|5184.2|163
1609770760000|2021-01-04 14:32:40|5188.5|5185.7|5187.9|5185.1|5188.9|5186.1|5185.5|5182.7|31
1609770770000|2021-01-04 14:32:50|5187.5|5184.7|5187.5|5184.7|5189.4|5186.6|5187.5|5184.7|25
1609770780000|2021-01-04 14:33:00|5187.9|5185.1|5186.4|5183.6|5187.9|5185.1|5186|5183.2|19
1609770790000|2021-01-04 14:33:10|5186|5183.2|5184.4|5181.6|5186|5183.2|5183.9|5181.1|15
1609770800000|2021-01-04 14:33:20|5184.8|5182|5187.8|5185|5187.8|5185|5184.8|5182|39
1609770810000|2021-01-04 14:33:30|5188|5185.2|5187.1|5184.3|5188.4|5185.6|5186|5183.2|15
1609770820000|2021-01-04 14:33:40|5187.4|5184.6|5186|5183.2|5187.5|5184.7|5186|5183.2|9
1609770830000|2021-01-04 14:33:50|5185.9|5183.1|5184.9|5182.1|5186|5183.2|5184.5|5181.7|33
1609770840000|2021-01-04 14:34:00|5184.5|5181.7|5187|5184.2|5187.8|5185|5183|5180.2|22
1609770850000|2021-01-04 14:34:10|5186.9|5184.1|5187|5184.2|5187.8|5185|5186.5|5183.7|60
1609770860000|2021-01-04 14:34:20|5186.8|5184|5185.9|5183.1|5186.8|5184|5183|5180.2|46
1609770870000|2021-01-04 14:34:30|5186.1|5183.3|5187.9|5185.1|5189.9|5187.1|5185.9|5183.1|131
1609770880000|2021-01-04 14:34:40|5188.4|5185.6|5189.8|5187|5190.9|5188.1|5188.4|5185.6|99
1609770890000|2021-01-04 14:34:50|5189|5186.2|5188|5185.2|5189|5186.2|5186.9|5184.1|41
1609770900000|2021-01-04 14:35:00|5187.8|5185|5186.8|5184|5187.9|5185.1|5184.9|5182.1|85
1609770910000|2021-01-04 14:35:10|5186.5|5183.7|5187|5184.2|5188.9|5186.1|5186.4|5183.6|29
1609770920000|2021-01-04 14:35:20|5186.9|5184.1|5186.9|5184.1|5188.9|5186.1|5186.9|5184.1|45
1609770930000|2021-01-04 14:35:30|5187.4|5184.6|5186.9|5184.1|5187.9|5185.1|5186|5183.2|59
1609770940000|2021-01-04 14:35:40|5186.4|5183.6|5184.9|5182.1|5186.8|5184|5183.9|5181.1|40
1609770950000|2021-01-04 14:35:50|5185|5182.2|5185.8|5183|5185.9|5183.1|5184.9|5182.1|33
1609770960000|2021-01-04 14:36:00|5185.9|5183.1|5183.9|5181.1|5185.9|5183.1|5182.4|5179.6|44
1609770970000|2021-01-04 14:36:10|5183.5|5180.7|5186.9|5184.1|5186.9|5184.1|5183.5|5180.7|39
1609770980000|2021-01-04 14:36:20|5186.4|5183.6|5185.5|5182.7|5186.9|5184.1|5185.5|5182.7|30
1609770990000|2021-01-04 14:36:30|5185.1|5182.3|5183.4|5180.6|5185.1|5182.3|5179.8|5177|53
1609771000000|2021-01-04 14:36:40|5182.9|5180.1|5182.9|5180.1|5182.9|5180.1|5181|5178.2|12
1609771010000|2021-01-04 14:36:50|5182.4|5179.6|5180.4|5177.6|5182.4|5179.6|5178.4|5175.6|40
1609771020000|2021-01-04 14:37:00|5179.9|5177.1|5189.5|5186.7|5190.9|5188.1|5179|5176.2|344
1609771030000|2021-01-04 14:37:10|5189.8|5187|5187|5184.2|5189.9|5187.1|5187|5184.2|49
1609771040000|2021-01-04 14:37:20|5187.8|5185|5185.8|5183|5187.9|5185.1|5185.4|5182.6|9
1609771050000|2021-01-04 14:37:30|5185.9|5183.1|5188.8|5186|5188.8|5186|5185.1|5182.3|42
1609771060000|2021-01-04 14:37:40|5189|5186.2|5190|5187.2|5190.9|5188.1|5187.9|5185.1|18
1609771070000|2021-01-04 14:37:50|5190.4|5187.6|5190.4|5187.6|5191.4|5188.6|5189.9|5187.1|13
1609771080000|2021-01-04 14:38:00|5189.9|5187.1|5191.8|5189|5191.9|5189.1|5187.9|5185.1|59
1609771090000|2021-01-04 14:38:10|5191.9|5189.1|5191.8|5189|5193.8|5191|5190.9|5188.1|27
1609771100000|2021-01-04 14:38:20|5191.4|5188.6|5193.8|5191|5194.8|5192|5191.4|5188.6|59
1609771110000|2021-01-04 14:38:30|5193.4|5190.6|5193.8|5191|5193.8|5191|5192.8|5190|13
1609771120000|2021-01-04 14:38:40|5193.9|5191.1|5194.9|5192.1|5195.8|5193|5193.9|5191.1|28
1609771130000|2021-01-04 14:38:50|5194.8|5192|5194.9|5192.1|5195.8|5193|5194.8|5192|15
1609771140000|2021-01-04 14:39:00|5194.8|5192|5197.1|5194.3|5197.9|5195.1|5194.8|5192|81
1609771150000|2021-01-04 14:39:10|5196.9|5194.1|5195.9|5193.1|5196.9|5194.1|5195.1|5192.3|11
1609771160000|2021-01-04 14:39:20|5196|5193.2|5196.8|5194|5197.2|5194.4|5195.9|5193.1|80
1609771170000|2021-01-04 14:39:30|5196.9|5194.1|5195.9|5193.1|5196.9|5194.1|5195.9|5193.1|30
1609771180000|2021-01-04 14:39:40|5194.8|5192|5194.8|5192|5194.8|5192|5194|5191.2|30
1609771190000|2021-01-04 14:39:50|5194.9|5192.1|5195.9|5193.1|5196.9|5194.1|5194.9|5192.1|23
1609771200000|2021-01-04 14:40:00|5195.5|5192.7|5194.9|5192.1|5195.5|5192.7|5192.9|5190.1|111
1609771210000|2021-01-04 14:40:10|5194.8|5192|5192.9|5190.1|5194.8|5192|5192.8|5190|17
1609771220000|2021-01-04 14:40:20|5193.7|5190.9|5193.8|5191|5193.8|5191|5193.7|5190.9|23
1609771230000|2021-01-04 14:40:30|5194.6|5191.8|5194.8|5192|5194.9|5192.1|5193.9|5191.1|99
1609771240000|2021-01-04 14:40:40|5193.9|5191.1|5194.8|5192|5194.8|5192|5193.9|5191.1|11
1609771250000|2021-01-04 14:40:50|5195.6|5192.8|5193.9|5191.1|5195.8|5193|5193.9|5191.1|14
1609771260000|2021-01-04 14:41:00|5194.7|5191.9|5194.8|5192|5194.8|5192|5193.9|5191.1|13
1609771270000|2021-01-04 14:41:10|5194.4|5191.6|5194.9|5192.1|5195.8|5193|5194.4|5191.6|17
1609771280000|2021-01-04 14:41:20|5194.8|5192|5193.9|5191.1|5194.8|5192|5193.9|5191.1|8
1609771290000|2021-01-04 14:41:30|5193.8|5191|5194.8|5192|5194.8|5192|5193.8|5191|13
1609771300000|2021-01-04 14:41:40|5194.3|5191.5|5196.9|5194.1|5196.9|5194.1|5193.9|5191.1|44
1609771310000|2021-01-04 14:41:50|5197.7|5194.9|5197.3|5194.5|5197.8|5195|5196.9|5194.1|26
1609771320000|2021-01-04 14:42:00|5197.9|5195.1|5198.9|5196.1|5199.8|5197|5197.5|5194.7|138
1609771330000|2021-01-04 14:42:10|5199.3|5196.5|5200.8|5198|5200.8|5198|5198.9|5196.1|611
1609771340000|2021-01-04 14:42:20|5200.7|5197.9|5198.9|5196.1|5201.8|5199|5198.9|5196.1|336
1609771350000|2021-01-04 14:42:30|5199.7|5196.9|5202.8|5200|5203.7|5200.9|5199.7|5196.9|221
1609771360000|2021-01-04 14:42:40|5202|5199.2|5202.8|5200|5203.8|5201|5202|5199.2|106
1609771370000|2021-01-04 14:42:50|5202.7|5199.9|5203.8|5201|5203.8|5201|5201.9|5199.1|54
1609771380000|2021-01-04 14:43:00|5204.6|5201.8|5210.7|5207.9|5211.7|5208.9|5204.6|5201.8|210
1609771390000|2021-01-04 14:43:10|5209.8|5207|5209.7|5206.9|5212.1|5209.3|5209.7|5206.9|32
1609771400000|2021-01-04 14:43:20|5209.8|5207|5209.3|5206.5|5209.8|5207|5208.8|5206|54
1609771410000|2021-01-04 14:43:30|5209.7|5206.9|5208.8|5206|5209.7|5206.9|5208.8|5206|66
1609771420000|2021-01-04 14:43:40|5208.7|5205.9|5212.7|5209.9|5212.7|5209.9|5206.8|5204|79
1609771430000|2021-01-04 14:43:50|5211.8|5209|5212.7|5209.9|5212.7|5209.9|5211.8|5209|41
1609771440000|2021-01-04 14:44:00|5211.9|5209.1|5211.8|5209|5212.6|5209.8|5210.8|5208|48
1609771450000|2021-01-04 14:44:10|5210.8|5208|5211.7|5208.9|5211.8|5209|5210.8|5208|16
1609771460000|2021-01-04 14:44:20|5211.8|5209|5210.7|5207.9|5211.8|5209|5210.7|5207.9|30
1609771470000|2021-01-04 14:44:30|5210.3|5207.5|5210.7|5207.9|5211.6|5208.8|5208.8|5206|28
1609771480000|2021-01-04 14:44:40|5209.8|5207|5212.7|5209.9|5212.7|5209.9|5209.8|5207|16
1609771490000|2021-01-04 14:44:50|5211.8|5209|5211.8|5209|5212.7|5209.9|5211.8|5209|18
1609771500000|2021-01-04 14:45:00|5211.7|5208.9|5211.7|5208.9|5212.6|5209.8|5210.8|5208|28
1609771510000|2021-01-04 14:45:10|5212.2|5209.4|5212.5|5209.7|5212.5|5209.7|5210.8|5208|44
1609771520000|2021-01-04 14:45:20|5212.7|5209.9|5213.7|5210.9|5213.7|5210.9|5212.7|5209.9|24
1609771530000|2021-01-04 14:45:30|5213.3|5210.5|5211.2|5208.4|5213.8|5211|5211.2|5208.4|23
1609771540000|2021-01-04 14:45:40|5210.8|5208|5212.3|5209.5|5213.6|5210.8|5209.8|5207|39
1609771550000|2021-01-04 14:45:50|5211.7|5208.9|5210.8|5208|5211.7|5208.9|5210.3|5207.5|21
1609771560000|2021-01-04 14:46:00|5211.6|5208.8|5211.8|5209|5211.8|5209|5210.7|5207.9|24
1609771570000|2021-01-04 14:46:10|5211.7|5208.9|5212.2|5209.4|5212.2|5209.4|5210.8|5208|16
1609771580000|2021-01-04 14:46:20|5213.7|5210.9|5213.7|5210.9|5213.7|5210.9|5212.7|5209.9|26
1609771590000|2021-01-04 14:46:30|5213.3|5210.5|5215.1|5212.3|5215.1|5212.3|5212.8|5210|31
1609771600000|2021-01-04 14:46:40|5214.7|5211.9|5218.7|5215.9|5218.7|5215.9|5214.7|5211.9|113
1609771610000|2021-01-04 14:46:50|5217.9|5215.1|5217.2|5214.4|5217.9|5215.1|5216.7|5213.9|16
1609771620000|2021-01-04 14:47:00|5217.6|5214.8|5219.6|5216.8|5219.6|5216.8|5217.2|5214.4|18
1609771630000|2021-01-04 14:47:10|5219.2|5216.4|5218.3|5215.5|5219.2|5216.4|5217.7|5214.9|47
1609771640000|2021-01-04 14:47:20|5218.2|5215.4|5217.7|5214.9|5218.7|5215.9|5216.8|5214|31
1609771650000|2021-01-04 14:47:30|5217.3|5214.5|5218.7|5215.9|5219.7|5216.9|5217.3|5214.5|18
1609771660000|2021-01-04 14:47:40|5219.7|5216.9|5219.7|5216.9|5220.2|5217.4|5218.7|5215.9|32
1609771670000|2021-01-04 14:47:50|5220.7|5217.9|5221.7|5218.9|5222.6|5219.8|5220.2|5217.4|51
1609771680000|2021-01-04 14:48:00|5222.8|5220|5222.7|5219.9|5224.3|5221.5|5222.6|5219.8|125
1609771690000|2021-01-04 14:48:10|5221.9|5219.1|5222.7|5219.9|5223.6|5220.8|5221.8|5219|56
1609771700000|2021-01-04 14:48:20|5223.6|5220.8|5222.7|5219.9|5224.7|5221.9|5222.7|5219.9|36
1609771710000|2021-01-04 14:48:30|5223.5|5220.7|5226.6|5223.8|5228.6|5225.8|5223.5|5220.7|87
1609771720000|2021-01-04 14:48:40|5226.7|5223.9|5229.7|5226.9|5231.5|5228.7|5226.7|5223.9|76
1609771730000|2021-01-04 14:48:50|5230.1|5227.3|5229.6|5226.8|5230.7|5227.9|5228.8|5226|38
1609771740000|2021-01-04 14:49:00|5229.7|5226.9|5228.3|5225.5|5230.8|5228|5227.8|5225|85
1609771750000|2021-01-04 14:49:10|5228.2|5225.4|5225.7|5222.9|5228.2|5225.4|5224.7|5221.9|82
1609771760000|2021-01-04 14:49:20|5226.1|5223.3|5224.8|5222|5226.6|5223.8|5224.7|5221.9|129
1609771770000|2021-01-04 14:49:30|5224.7|5221.9|5224.7|5221.9|5224.7|5221.9|5222.7|5219.9|45
1609771780000|2021-01-04 14:49:40|5223.9|5221.1|5223.8|5221|5223.9|5221.1|5222.8|5220|512
1609771790000|2021-01-04 14:49:50|5224.6|5221.8|5223.9|5221.1|5225.9|5223.1|5223.9|5221.1|19
1609771800000|2021-01-04 14:50:00|5223.8|5221|5226.9|5224.1|5227|5224.2|5223.4|5220.6|47
1609771810000|2021-01-04 14:50:10|5225.9|5223.1|5225.3|5222.5|5226.8|5224|5224.9|5222.1|41
1609771820000|2021-01-04 14:50:20|5224.9|5222.1|5221.9|5219.1|5224.9|5222.1|5221.9|5219.1|139
1609771830000|2021-01-04 14:50:30|5222.7|5219.9|5224.3|5221.5|5225.6|5222.8|5222.7|5219.9|150
1609771840000|2021-01-04 14:50:40|5223.8|5221|5224.7|5221.9|5224.7|5221.9|5222.7|5219.9|63
1609771850000|2021-01-04 14:50:50|5224.8|5222|5220.9|5218.1|5225.7|5222.9|5220.9|5218.1|149
1609771860000|2021-01-04 14:51:00|5220.8|5218|5220.3|5217.5|5221.7|5218.9|5218.9|5216.1|80
1609771870000|2021-01-04 14:51:10|5220.8|5218|5220.9|5218.1|5221.8|5219|5220.7|5217.9|53
1609771880000|2021-01-04 14:51:20|5220.7|5217.9|5218.8|5216|5220.7|5217.9|5218.8|5216|40
1609771890000|2021-01-04 14:51:30|5217.6|5214.8|5216.7|5213.9|5217.7|5214.9|5216.3|5213.5|49
1609771900000|2021-01-04 14:51:40|5215.8|5213|5217.7|5214.9|5219.7|5216.9|5215.7|5212.9|67
1609771910000|2021-01-04 14:51:50|5217.8|5215|5218.3|5215.5|5219.3|5216.5|5217.8|5215|28
1609771920000|2021-01-04 14:52:00|5217.9|5215.1|5214.9|5212.1|5217.9|5215.1|5214.8|5212|37
1609771930000|2021-01-04 14:52:10|5215.3|5212.5|5213.7|5210.9|5215.3|5212.5|5212.9|5210.1|53
1609771940000|2021-01-04 14:52:20|5213.8|5211|5211.8|5209|5213.8|5211|5210.8|5208|51
1609771950000|2021-01-04 14:52:30|5210.9|5208.1|5213.9|5211.1|5214.8|5212|5208.9|5206.1|354
1609771960000|2021-01-04 14:52:40|5213.5|5210.7|5214.7|5211.9|5214.8|5212|5213.3|5210.5|20
1609771970000|2021-01-04 14:52:50|5215.6|5212.8|5212.9|5210.1|5215.8|5213|5212.9|5210.1|28
1609771980000|2021-01-04 14:53:00|5213.3|5210.5|5212.1|5209.3|5214.8|5212|5210.9|5208.1|95
1609771990000|2021-01-04 14:53:10|5211.9|5209.1|5210.8|5208|5212.9|5210.1|5210.5|5207.7|137
1609772000000|2021-01-04 14:53:20|5210.9|5208.1|5211.9|5209.1|5213.7|5210.9|5210.9|5208.1|40
1609772010000|2021-01-04 14:53:30|5211.8|5209|5207.3|5204.5|5211.9|5209.1|5206.9|5204.1|48
1609772020000|2021-01-04 14:53:40|5207|5204.2|5207.9|5205.1|5208.3|5205.5|5206.4|5203.6|150
1609772030000|2021-01-04 14:53:50|5208.3|5205.5|5211.9|5209.1|5211.9|5209.1|5207.9|5205.1|47
1609772040000|2021-01-04 14:54:00|5211.8|5209|5213.7|5210.9|5213.7|5210.9|5210.9|5208.1|26
1609772050000|2021-01-04 14:54:10|5213.3|5210.5|5216.7|5213.9|5216.7|5213.9|5212.9|5210.1|22
1609772060000|2021-01-04 14:54:20|5217.7|5214.9|5217.4|5214.6|5217.8|5215|5216.8|5214|16
1609772070000|2021-01-04 14:54:30|5217.3|5214.5|5215.9|5213.1|5217.3|5214.5|5215.8|5213|35
1609772080000|2021-01-04 14:54:40|5216.7|5213.9|5217.9|5215.1|5218.3|5215.5|5216.7|5213.9|342
1609772090000|2021-01-04 14:54:50|5218.3|5215.5|5217.9|5215.1|5218.4|5215.6|5216.9|5214.1|5
1609772100000|2021-01-04 14:55:00|5217.4|5214.6|5221.9|5219.1|5222|5219.2|5216.9|5214.1|81
1609772110000|2021-01-04 14:55:10|5221.4|5218.6|5223|5220.2|5223.8|5221|5221.4|5218.6|24
1609772120000|2021-01-04 14:55:20|5222.9|5220.1|5221.4|5218.6|5223.4|5220.6|5221.4|5218.6|42
1609772130000|2021-01-04 14:55:30|5221.8|5219|5220.9|5218.1|5222.8|5220|5220.9|5218.1|36
1609772140000|2021-01-04 14:55:40|5220.5|5217.7|5224.3|5221.5|5224.3|5221.5|5220.3|5217.5|45
1609772150000|2021-01-04 14:55:50|5223.9|5221.1|5225.8|5223|5226.8|5224|5223.3|5220.5|112
1609772160000|2021-01-04 14:56:00|5225|5222.2|5223.9|5221.1|5225|5222.2|5223.9|5221.1|16
1609772170000|2021-01-04 14:56:10|5223.5|5220.7|5221.8|5219|5223.9|5221.1|5221.4|5218.6|20
1609772180000|2021-01-04 14:56:20|5222.3|5219.5|5220.9|5218.1|5222.3|5219.5|5220.9|5218.1|13
1609772190000|2021-01-04 14:56:30|5221.7|5218.9|5223.6|5220.8|5223.6|5220.8|5221.7|5218.9|26
1609772200000|2021-01-04 14:56:40|5223.4|5220.6|5223.3|5220.5|5223.4|5220.6|5221.9|5219.1|5
1609772210000|2021-01-04 14:56:50|5222.9|5220.1|5222.3|5219.5|5223.3|5220.5|5221.9|5219.1|35
1609772220000|2021-01-04 14:57:00|5222.7|5219.9|5224.3|5221.5|5224.8|5222|5221.9|5219.1|78
1609772230000|2021-01-04 14:57:10|5223.9|5221.1|5222|5219.2|5224.3|5221.5|5221.7|5218.9|233
1609772240000|2021-01-04 14:57:20|5223.6|5220.8|5224.8|5222|5224.8|5222|5222.9|5220.1|114
1609772250000|2021-01-04 14:57:30|5224.3|5221.5|5224.8|5222|5224.9|5222.1|5224.3|5221.5|22
1609772260000|2021-01-04 14:57:40|5225.8|5223|5226.9|5224.1|5227|5224.2|5225.8|5223|133
1609772270000|2021-01-04 14:57:50|5226.8|5224|5223.9|5221.1|5226.8|5224|5223.9|5221.1|48
1609772280000|2021-01-04 14:58:00|5224.8|5222|5225.2|5222.4|5225.2|5222.4|5223.3|5220.5|106
1609772290000|2021-01-04 14:58:10|5224.9|5222.1|5223.8|5221|5225.3|5222.5|5223.8|5221|42
1609772300000|2021-01-04 14:58:20|5224.6|5221.8|5225.9|5223.1|5225.9|5223.1|5223.8|5221|80
1609772310000|2021-01-04 14:58:30|5226.7|5223.9|5224.3|5221.5|5226.9|5224.1|5224.3|5221.5|30
1609772320000|2021-01-04 14:58:40|5223.9|5221.1|5222.9|5220.1|5224.3|5221.5|5222.9|5220.1|21
1609772330000|2021-01-04 14:58:50|5222.8|5220|5221.3|5218.5|5223.7|5220.9|5219.9|5217.1|140
1609772340000|2021-01-04 14:59:00|5221.7|5218.9|5220.6|5217.8|5222.8|5220|5219.8|5217|35
1609772350000|2021-01-04 14:59:10|5220.8|5218|5221.3|5218.5|5221.3|5218.5|5220|5217.2|15
1609772360000|2021-01-04 14:59:20|5220.9|5218.1|5220.4|5217.6|5220.9|5218.1|5219.9|5217.1|5
1609772370000|2021-01-04 14:59:30|5220.3|5217.5|5221|5218.2|5221.8|5219|5220.3|5217.5|21
1609772380000|2021-01-04 14:59:40|5220.8|5218|5221.9|5219.1|5224.8|5222|5220.8|5218|113
1609772390000|2021-01-04 14:59:50|5222.3|5219.5|5220.7|5217.9|5222.8|5220|5219.8|5217|20
1609772400000|2021-01-04 15:00:00|5220.8|5218|5222.4|5219.6|5223.8|5221|5220.8|5218|24
1609772410000|2021-01-04 15:00:10|5222.8|5220|5223.4|5220.6|5224.9|5222.1|5222.8|5220|36
1609772420000|2021-01-04 15:00:20|5223.8|5221|5224|5221.2|5224.9|5222.1|5223.8|5221|12
1609772430000|2021-01-04 15:00:30|5223.8|5221|5226.4|5223.6|5226.9|5224.1|5223.8|5221|40
1609772440000|2021-01-04 15:00:40|5226.8|5224|5226|5223.2|5227|5224.2|5225.9|5223.1|89
1609772450000|2021-01-04 15:00:50|5225.9|5223.1|5225.3|5222.5|5226.9|5224.1|5225.1|5222.3|62
1609772460000|2021-01-04 15:01:00|5225.4|5222.6|5225.9|5223.1|5225.9|5223.1|5225|5222.2|24
1609772470000|2021-01-04 15:01:10|5225.8|5223|5225.7|5222.9|5225.9|5223.1|5224.9|5222.1|126
1609772480000|2021-01-04 15:01:20|5225.8|5223|5229.8|5227|5229.8|5227|5225.8|5223|20
1609772490000|2021-01-04 15:01:30|5229.9|5227.1|5228|5225.2|5229.9|5227.1|5227.8|5225|106
1609772500000|2021-01-04 15:01:40|5227.9|5225.1|5225.8|5223|5227.9|5225.1|5225.8|5223|17
1609772510000|2021-01-04 15:01:50|5224.9|5222.1|5221.9|5219.1|5224.9|5222.1|5221.9|5219.1|72
1609772520000|2021-01-04 15:02:00|5222.8|5220|5222.3|5219.5|5223|5220.2|5221.9|5219.1|35
1609772530000|2021-01-04 15:02:10|5222.8|5220|5221.8|5219|5223.9|5221.1|5219.8|5217|32
1609772540000|2021-01-04 15:02:20|5222.3|5219.5|5222.8|5220|5223.9|5221.1|5221|5218.2|135
1609772550000|2021-01-04 15:02:30|5222.9|5220.1|5220.9|5218.1|5222.9|5220.1|5220.9|5218.1|46
1609772560000|2021-01-04 15:02:40|5221.3|5218.5|5223.8|5221|5223.8|5221|5220.9|5218.1|56
1609772570000|2021-01-04 15:02:50|5224.6|5221.8|5226.8|5224|5226.8|5224|5223.8|5221|109
1609772580000|2021-01-04 15:03:00|5226|5223.2|5226.3|5223.5|5226.4|5223.6|5223.9|5221.1|57
1609772590000|2021-01-04 15:03:10|5225.9|5223.1|5225.8|5223|5225.9|5223.1|5223.8|5221|33
1609772600000|2021-01-04 15:03:20|5225.9|5223.1|5226.8|5224|5226.8|5224|5225.9|5223.1|15
1609772610000|2021-01-04 15:03:30|5226.4|5223.6|5226.8|5224|5226.8|5224|5225.8|5223|24
1609772620000|2021-01-04 15:03:40|5226|5223.2|5223.9|5221.1|5226|5223.2|5222.9|5220.1|247
1609772630000|2021-01-04 15:03:50|5223.8|5221|5221.8|5219|5223.8|5221|5221.8|5219|65
1609772640000|2021-01-04 15:04:00|5222.6|5219.8|5223.8|5221|5223.8|5221|5222.6|5219.8|30
1609772650000|2021-01-04 15:04:10|||||||||26
1609772660000|2021-01-04 15:04:20|5223.4|5220.6|5223.8|5221|5223.8|5221|5222.8|5220|18
1609772670000|2021-01-04 15:04:30|5223|5220.2|5224.9|5222.1|5224.9|5222.1|5223|5220.2|45
1609772680000|2021-01-04 15:04:40|5224.8|5222|5221.8|5219|5224.8|5222|5220.9|5218.1|55
1609772690000|2021-01-04 15:04:50|5222.6|5219.8|5223.9|5221.1|5224.9|5222.1|5222.6|5219.8|650
1609772700000|2021-01-04 15:05:00|5224.7|5221.9|5222.9|5220.1|5224.8|5222|5222.8|5220|72
1609772710000|2021-01-04 15:05:10|5223.3|5220.5|5221.8|5219|5223.8|5221|5221.8|5219|15
1609772720000|2021-01-04 15:05:20|5221.4|5218.6|5224.8|5222|5224.8|5222|5221.4|5218.6|72
1609772730000|2021-01-04 15:05:30|5224.4|5221.6|5222.3|5219.5|5224.9|5222.1|5222|5219.2|71
1609772740000|2021-01-04 15:05:40|5222.7|5219.9|5224.8|5222|5224.9|5222.1|5222|5219.2|36
1609772750000|2021-01-04 15:05:50|5224.9|5222.1|5224.9|5222.1|5224.9|5222.1|5224.9|5222.1|16
1609772760000|2021-01-04 15:06:00|5224.8|5222|5222|5219.2|5224.9|5222.1|5222|5219.2|28
1609772770000|2021-01-04 15:06:10|5222.3|5219.5|5222.4|5219.6|5222.9|5220.1|5222.3|5219.5|7
1609772780000|2021-01-04 15:06:20|5222.8|5220|5223.4|5220.6|5223.9|5221.1|5222.3|5219.5|31
1609772790000|2021-01-04 15:06:30|5223.3|5220.5|5225.8|5223|5226.8|5224|5222.9|5220.1|359
1609772800000|2021-01-04 15:06:40|5225.3|5222.5|5224|5221.2|5225.8|5223|5224|5221.2|115
1609772810000|2021-01-04 15:06:50|5223.8|5221|5221.6|5218.8|5223.8|5221|5219.8|5217|93
1609772820000|2021-01-04 15:07:00|5221.7|5218.9|5220.9|5218.1|5222.3|5219.5|5219.9|5217.1|59
1609772830000|2021-01-04 15:07:10|5220.7|5217.9|5220.3|5217.5|5221.8|5219|5219.8|5217|88
1609772840000|2021-01-04 15:07:20|5219.9|5217.1|5217.9|5215.1|5220.7|5217.9|5217.9|5215.1|50
1609772850000|2021-01-04 15:07:30|5218.7|5215.9|5217.8|5215|5218.7|5215.9|5217|5214.2|26
1609772860000|2021-01-04 15:07:40|5217.4|5214.6|5217|5214.2|5217.9|5215.1|5217|5214.2|21
1609772870000|2021-01-04 15:07:50|5216.2|5213.4|5214.7|5211.9|5216.2|5213.4|5214.7|5211.9|32
1609772880000|2021-01-04 15:08:00|5214.8|5212|5214.8|5212|5215.8|5213|5214.8|5212|186
1609772890000|2021-01-04 15:08:10|5212.9|5210.1|5212.3|5209.5|5213.8|5211|5212|5209.2|116
1609772900000|2021-01-04 15:08:20|5211.9|5209.1|5213.9|5211.1|5214.8|5212|5211.9|5209.1|80
1609772910000|2021-01-04 15:08:30|5214.7|5211.9|5212.4|5209.6|5215.3|5212.5|5211.8|5209|46
1609772920000|2021-01-04 15:08:40|5212.8|5210|5209.9|5207.1|5212.8|5210|5209|5206.2|138
1609772930000|2021-01-04 15:08:50|5210.8|5208|5209.3|5206.5|5210.8|5208|5208.9|5206.1|24
1609772940000|2021-01-04 15:09:00|5208.9|5206.1|5207.8|5205|5208.9|5206.1|5207.8|5205|26
1609772950000|2021-01-04 15:09:10|5207.9|5205.1|5211.8|5209|5211.8|5209|5207.9|5205.1|29
1609772960000|2021-01-04 15:09:20|5211.4|5208.6|5209.9|5207.1|5211.8|5209|5209.8|5207|21
1609772970000|2021-01-04 15:09:30|5209.8|5207|5208.4|5205.6|5209.8|5207|5207.9|5205.1|46
1609772980000|2021-01-04 15:09:40|5207.9|5205.1|5207.7|5204.9|5207.9|5205.1|5206.4|5203.6|19
1609772990000|2021-01-04 15:09:50|5207.8|5205|5207.8|5205|5207.8|5205|5206.4|5203.6|23
1609773000000|2021-01-04 15:10:00|5207.4|5204.6|5211.8|5209|5211.8|5209|5203.9|5201.1|93
1609773010000|2021-01-04 15:10:10|5212|5209.2|5211.9|5209.1|5212|5209.2|5210.8|5208|26
1609773020000|2021-01-04 15:10:20|5211.8|5209|5209.9|5207.1|5211.8|5209|5209.9|5207.1|28
1609773030000|2021-01-04 15:10:30|5209.8|5207|5209.9|5207.1|5210|5207.2|5208.4|5205.6|108
1609773040000|2021-01-04 15:10:40|5209.4|5206.6|5206.7|5203.9|5209.9|5207.1|5206|5203.2|35
1609773050000|2021-01-04 15:10:50|5206.1|5203.3|5204.3|5201.5|5206.3|5203.5|5204|5201.2|93
1609773060000|2021-01-04 15:11:00|5204.4|5201.6|5201.8|5199|5204.4|5201.6|5201.4|5198.6|128
1609773070000|2021-01-04 15:11:10|5200.9|5198.1|5194.9|5192.1|5201.8|5199|5193.8|5191|343
1609773080000|2021-01-04 15:11:20|5194.8|5192|5194.9|5192.1|5194.9|5192.1|5192.8|5190|133
1609773090000|2021-01-04 15:11:30|5194.4|5191.6|5197.8|5195|5197.9|5195.1|5192.9|5190.1|221
1609773100000|2021-01-04 15:11:40|5197|5194.2|5203.8|5201|5203.8|5201|5196.9|5194.1|52
1609773110000|2021-01-04 15:11:50|5203.4|5200.6|5202.8|5200|5203.8|5201|5201.8|5199|22
1609773120000|2021-01-04 15:12:00|5202|5199.2|5202.8|5200|5202.9|5200.1|5201.9|5199.1|21
1609773130000|2021-01-04 15:12:10|5202.9|5200.1|5199.8|5197|5202.9|5200.1|5199.5|5196.7|30
1609773140000|2021-01-04 15:12:20|5199.9|5197.1|5206.9|5204.1|5206.9|5204.1|5199.9|5197.1|97
1609773150000|2021-01-04 15:12:30|5206.4|5203.6|5208.9|5206.1|5208.9|5206.1|5205.9|5203.1|23
1609773160000|2021-01-04 15:12:40|5208.8|5206|5207.9|5205.1|5208.8|5206|5206.5|5203.7|115
1609773170000|2021-01-04 15:12:50|5208.7|5205.9|5210.8|5208|5210.8|5208|5208.7|5205.9|39
1609773180000|2021-01-04 15:13:00|5210|5207.2|5211.9|5209.1|5212.4|5209.6|5209.9|5207.1|49
1609773190000|2021-01-04 15:13:10|5212.8|5210|5211.5|5208.7|5212.9|5210.1|5211.5|5208.7|10
1609773200000|2021-01-04 15:13:20|5210.9|5208.1|5210.3|5207.5|5210.9|5208.1|5209.5|5206.7|17
1609773210000|2021-01-04 15:13:30|5210.4|5207.6|5210.4|5207.6|5210.9|5208.1|5209.9|5207.1|18
1609773220000|2021-01-04 15:13:40|5210.8|5208|5210.8|5208|5210.9|5208.1|5210|5207.2|20
1609773230000|2021-01-04 15:13:50|5210.5|5207.7|5205.8|5203|5210.5|5207.7|5205.7|5202.9|226
1609773240000|2021-01-04 15:14:00|5205.6|5202.8|5207.7|5204.9|5207.7|5204.9|5204.8|5202|42
1609773250000|2021-01-04 15:14:10|5208.2|5205.4|5206.3|5203.5|5208.6|5205.8|5206.3|5203.5|69
1609773260000|2021-01-04 15:14:20|5206.8|5204|5209.5|5206.7|5209.6|5206.8|5206.8|5204|107
1609773270000|2021-01-04 15:14:30|5209.6|5206.8|5209.1|5206.3|5210.1|5207.3|5207.1|5204.3|207
1609773280000|2021-01-04 15:14:40|5208.7|5205.9|5206.2|5203.4|5208.7|5205.9|5206.2|5203.4|18
1609773290000|2021-01-04 15:14:50|5205.8|5203|5205.3|5202.5|5206.1|5203.3|5205.2|5202.4|19
1609773300000|2021-01-04 15:15:00|5205.2|5202.4|5206.3|5203.5|5207.7|5204.9|5205.2|5202.4|149
1609773310000|2021-01-04 15:15:10|5205.8|5203|5210.7|5207.9|5210.7|5207.9|5205.7|5202.9|95
1609773320000|2021-01-04 15:15:20|5211.1|5208.3|5209.7|5206.9|5212.6|5209.8|5209.7|5206.9|54
1609773330000|2021-01-04 15:15:30|5210.1|5207.3|5209.2|5206.4|5210.1|5207.3|5208.7|5205.9|28
1609773340000|2021-01-04 15:15:40|5208.8|5206|5205.7|5202.9|5208.8|5206|5205.7|5202.9|31
1609773350000|2021-01-04 15:15:50|5206.5|5203.7|5205.7|5202.9|5206.6|5203.8|5205.2|5202.4|21
1609773360000|2021-01-04 15:16:00|5205.3|5202.5|5202.7|5199.9|5206.6|5203.8|5202.7|5199.9|87
1609773370000|2021-01-04 15:16:10|5203.5|5200.7|5205.6|5202.8|5205.7|5202.9|5203.1|5200.3|44
1609773380000|2021-01-04 15:16:20|5205.7|5202.9|5207.6|5204.8|5208.1|5205.3|5205.7|5202.9|19
1609773390000|2021-01-04 15:16:30|5207.7|5204.9|5204.7|5201.9|5208.6|5205.8|5204.7|5201.9|36
1609773400000|2021-01-04 15:16:40|5204.6|5201.8|5202.6|5199.8|5204.6|5201.8|5201.6|5198.8|106
1609773410000|2021-01-04 15:16:50|5200.6|5197.8|5200.1|5197.3|5200.6|5197.8|5199.6|5196.8|97
1609773420000|2021-01-04 15:17:00|5200.5|5197.7|5195.7|5192.9|5200.6|5197.8|5195.7|5192.9|93
1609773430000|2021-01-04 15:17:10|5196.1|5193.3|5197.7|5194.9|5197.7|5194.9|5194.6|5191.8|27
1609773440000|2021-01-04 15:17:20|5198.6|5195.8|5195.6|5192.8|5198.6|5195.8|5195.1|5192.3|66
1609773450000|2021-01-04 15:17:30|5195.2|5192.4|5193.8|5191|5195.6|5192.8|5193.8|5191|16
1609773460000|2021-01-04 15:17:40|5193.6|5190.8|5194.7|5191.9|5195|5192.2|5192.1|5189.3|94
1609773470000|2021-01-04 15:17:50|5195.5|5192.7|5194.7|5191.9|5196.1|5193.3|5194.7|5191.9|12
1609773480000|2021-01-04 15:18:00|5194.6|5191.8|5194.7|5191.9|5195.6|5192.8|5193.7|5190.9|29
1609773490000|2021-01-04 15:18:10|5195.7|5192.9|5199.7|5196.9|5199.7|5196.9|5195.7|5192.9|22
1609773500000|2021-01-04 15:18:20|5199.6|5196.8|5198.6|5195.8|5199.7|5196.9|5197.7|5194.9|31
1609773510000|2021-01-04 15:18:30|5198.7|5195.9|5197.3|5194.5|5199.6|5196.8|5196.8|5194|333
1609773520000|2021-01-04 15:18:40|5196.9|5194.1|5202.3|5199.5|5203.3|5200.5|5196.8|5191.7|478
1609773530000|2021-01-04 15:18:50|5201.9|5199.1|5203.3|5200.5|5204.3|5201.5|5201.9|5199.1|117
1609773540000|2021-01-04 15:19:00|5203.7|5200.9|5204.9|5202.1|5205.6|5202.8|5202.7|5199.9|101
1609773550000|2021-01-04 15:19:10|5204.8|5202|5204.4|5201.6|5205.3|5202.5|5203.3|5200.5|33
1609773560000|2021-01-04 15:19:20|5203.9|5201.1|5202.8|5200|5204.3|5201.5|5202.8|5200|25
1609773570000|2021-01-04 15:19:30|5202.9|5200.1|5201.8|5199|5202.9|5200.1|5198.9|5196.1|107
1609773580000|2021-01-04 15:19:40|5201.3|5198.5|5200.3|5197.5|5202.9|5200.1|5199.9|5197.1|39
1609773590000|2021-01-04 15:19:50|5202.8|5200|5200.8|5198|5202.8|5200|5198.8|5196|166
1609773600000|2021-01-04 15:20:00|5200.9|5198.1|5197.8|5195|5200.9|5198.1|5196.9|5194.1|38
1609773610000|2021-01-04 15:20:10|5197.3|5194.5|5197.8|5195|5197.8|5195|5196.9|5194.1|3
1609773620000|2021-01-04 15:20:20|5197|5194.2|5195.9|5193.1|5197.8|5195|5195.9|5193.1|23
1609773630000|2021-01-04 15:20:30|5195.3|5192.5|5194.8|5192|5196.8|5194|5194.3|5191.5|107
1609773640000|2021-01-04 15:20:40|5193.8|5191|5193.4|5190.6|5193.8|5191|5190.9|5188.1|62
1609773650000|2021-01-04 15:20:50|5192.9|5190.1|5193.8|5191|5193.8|5191|5192.8|5190|7
1609773660000|2021-01-04 15:21:00|5193.9|5191.1|5196.3|5193.5|5196.8|5194|5193.9|5191.1|32
1609773670000|2021-01-04 15:21:10|5196.8|5194|5197.3|5194.5|5198.3|5195.5|5196.8|5194|28
1609773680000|2021-01-04 15:21:20|5198.8|5196|5197.9|5195.1|5198.8|5196|5196.8|5194|114
1609773690000|2021-01-04 15:21:30|5197.8|5195|5199.3|5196.5|5199.8|5197|5197.4|5194.6|16
1609773700000|2021-01-04 15:21:40|5198.9|5196.1|5198.3|5195.5|5199.8|5197|5197.3|5194.5|14
1609773710000|2021-01-04 15:21:50|5197.9|5195.1|5199.8|5197|5199.8|5197|5197.9|5195.1|8
1609773720000|2021-01-04 15:22:00|5199.7|5196.9|5197.8|5195|5199.7|5196.9|5197|5194.2|16
1609773730000|2021-01-04 15:22:10|5197.9|5195.1|5194.9|5192.1|5197.9|5195.1|5194.4|5191.6|46
1609773740000|2021-01-04 15:22:20|5194.4|5191.6|5193.9|5191.1|5194.8|5192|5193.3|5190.5|23
1609773750000|2021-01-04 15:22:30|5193.8|5191|5193.8|5191|5193.8|5191|5192.8|5190|68
1609773760000|2021-01-04 15:22:40|5193.4|5190.6|5195.8|5193|5195.9|5193.1|5192.9|5190.1|110
1609773770000|2021-01-04 15:22:50|5195.4|5192.6|5193.8|5191|5195.8|5193|5193.3|5190.5|13
1609773780000|2021-01-04 15:23:00|5193.9|5191.1|5193.8|5191|5194.3|5191.5|5192.9|5190.1|18
1609773790000|2021-01-04 15:23:10|5193.4|5190.6|5193.7|5190.9|5194.8|5192|5193.3|5190.5|52
1609773800000|2021-01-04 15:23:20|5193.8|5191|5192.8|5190|5193.8|5191|5192.7|5189.9|128
1609773810000|2021-01-04 15:23:30|5192.9|5190.1|5192.8|5190|5192.9|5190.1|5192.8|5190|33
1609773820000|2021-01-04 15:23:40|5192.9|5190.1|5195.9|5193.1|5195.9|5193.1|5192.9|5190.1|42
1609773830000|2021-01-04 15:23:50|5195.4|5192.6|5195.7|5192.9|5195.7|5192.9|5194.3|5191.5|13
1609773840000|2021-01-04 15:24:00|5195.9|5193.1|5195.3|5192.5|5195.9|5193.1|5193.9|5191.1|18
1609773850000|2021-01-04 15:24:10|5195.7|5192.9|5195.8|5193|5195.8|5193|5194.8|5192|7
1609773860000|2021-01-04 15:24:20|5195.9|5193.1|5195.7|5192.9|5196.8|5194|5194.7|5191.9|17
1609773870000|2021-01-04 15:24:30|5194.9|5192.1|5196.8|5194|5197.3|5194.5|5194.8|5192|30
1609773880000|2021-01-04 15:24:40|5196.9|5194.1|5196.9|5194.1|5198.3|5195.5|5196.9|5194.1|19
1609773890000|2021-01-04 15:24:50|5196.8|5194|5195.8|5193|5196.8|5194|5195.8|5193|20
1609773900000|2021-01-04 15:25:00|5195|5192.2|5194.3|5191.5|5195.7|5192.9|5193.9|5191.1|26
1609773910000|2021-01-04 15:25:10|5193.9|5191.1|5192.9|5190.1|5193.9|5191.1|5192.8|5190|61
1609773920000|2021-01-04 15:25:20|5193.3|5190.5|5192.8|5190|5193.8|5191|5192.8|5190|41
1609773930000|2021-01-04 15:25:30|5193.7|5190.9|5192.8|5190|5193.8|5191|5192.8|5190|29
1609773940000|2021-01-04 15:25:40|5193.6|5190.8|5193.8|5191|5193.8|5191|5193.3|5190.5|27
1609773950000|2021-01-04 15:25:50|5192.8|5190|5192.8|5190|5192.8|5190|5192.8|5190|23
1609773960000|2021-01-04 15:26:00|5191.8|5189|5188.4|5185.6|5191.8|5189|5187.8|5185|217
1609773970000|2021-01-04 15:26:10|5188.8|5186|5186.9|5184.1|5188.8|5186|5186.6|5183.8|80
1609773980000|2021-01-04 15:26:20|5186.8|5184|5184.4|5181.6|5186.8|5184|5184.4|5181.6|179
1609773990000|2021-01-04 15:26:30|5184|5181.2|5184.9|5182.1|5184.9|5182.1|5182.8|5180|134
1609774000000|2021-01-04 15:26:40|5184.5|5181.7|5186.9|5184.1|5186.9|5184.1|5184|5181.2|37
1609774010000|2021-01-04 15:26:50|5187|5184.2|5187|5184.2|5187.9|5185.1|5186.9|5184.1|14
1609774020000|2021-01-04 15:27:00|5186.2|5183.4|5184.9|5182.1|5186.2|5183.4|5184.5|5181.7|17
1609774030000|2021-01-04 15:27:10|5184.1|5181.3|5186.9|5184.1|5186.9|5184.1|5184|5181.2|46
1609774040000|2021-01-04 15:27:20|5186|5183.2|5186.9|5184.1|5188.8|5186|5185.9|5183.1|33
1609774050000|2021-01-04 15:27:30|5186.5|5183.7|5185.9|5183.1|5187|5184.2|5185.9|5183.1|84
1609774060000|2021-01-04 15:27:40|5187|5184.2|5188.3|5185.5|5188.8|5186|5186.1|5183.3|89
1609774070000|2021-01-04 15:27:50|5188.7|5185.9|5188|5185.2|5189|5186.2|5187.9|5185.1|9
1609774080000|2021-01-04 15:28:00|5188.3|5185.5|5186|5183.2|5188.9|5186.1|5186|5183.2|17
1609774090000|2021-01-04 15:28:10|5186.1|5183.3|5187.9|5185.1|5188|5185.2|5186.1|5183.3|36
1609774100000|2021-01-04 15:28:20|5187.5|5184.7|5188.9|5186.1|5188.9|5186.1|5187|5184.2|22
1609774110000|2021-01-04 15:28:30|5189.8|5187|5189.5|5186.7|5191.9|5189.1|5189|5186.2|45
1609774120000|2021-01-04 15:28:40|5189|5186.2|5191.9|5189.1|5191.9|5189.1|5188.8|5186|47
1609774130000|2021-01-04 15:28:50|5191|5188.2|5190.7|5187.9|5191.8|5189|5189.9|5187.1|44
1609774140000|2021-01-04 15:29:00|5190.8|5188|5187.9|5185.1|5190.8|5188|5187.9|5185.1|26
1609774150000|2021-01-04 15:29:10|5187.8|5185|5188.9|5186.1|5189.8|5187|5187.8|5185|25
1609774160000|2021-01-04 15:29:20|5189.2|5186.4|5187.8|5185|5189.3|5186.5|5186.9|5184.1|87
1609774170000|2021-01-04 15:29:30|5187.9|5185.1|5189.9|5187.1|5190.8|5188|5187.9|5185.1|19
1609774180000|2021-01-04 15:29:40|5190.7|5187.9|5186.9|5184.1|5190.8|5188|5186.9|5184.1|26
1609774190000|2021-01-04 15:29:50|5187.3|5184.5|5186.9|5184.1|5187.8|5185|5186.8|5184|19
1609774200000|2021-01-04 15:30:00|5186.8|5184|5186.3|5183.5|5189.3|5186.5|5184.8|5182|109
1609774210000|2021-01-04 15:30:10|5186.8|5184|5185.8|5183|5186.8|5184|5184.9|5182.1|17
1609774220000|2021-01-04 15:30:20|5185.9|5183.1|5184.8|5182|5186.8|5184|5183.9|5181.1|59
1609774230000|2021-01-04 15:30:30|5184|5181.2|5185.6|5182.8|5185.8|5183|5182.8|5180|168
1609774240000|2021-01-04 15:30:40|5185.8|5183|5185.8|5183|5185.8|5183|5183.8|5181|81
1609774250000|2021-01-04 15:30:50|5184.9|5182.1|5184.9|5182.1|5187.3|5184.5|5184.8|5182|66
1609774260000|2021-01-04 15:31:00|5184.8|5182|5184.8|5182|5184.8|5182|5183.4|5180.6|38
1609774270000|2021-01-04 15:31:10|5184.4|5181.6|5184.8|5182|5184.8|5182|5183.9|5181.1|9
1609774280000|2021-01-04 15:31:20|5184.4|5181.6|5182.8|5180|5184.4|5181.6|5182.8|5180|91
1609774290000|2021-01-04 15:31:30|5182.9|5180.1|5183.4|5180.6|5183.4|5180.6|5181|5178.2|213
1609774300000|2021-01-04 15:31:40|5183|5180.2|5181.9|5179.1|5183.8|5181|5181.9|5179.1|16
1609774310000|2021-01-04 15:31:50|5181.8|5179|5178.9|5176.1|5181.8|5179|5178.9|5176.1|26
1609774320000|2021-01-04 15:32:00|5177.8|5175|5174.9|5172.1|5178.8|5176|5173.9|5171.1|597
1609774330000|2021-01-04 15:32:10|5175.8|5173|5174.9|5172.1|5176.8|5174|5174.9|5172.1|113
1609774340000|2021-01-04 15:32:20|5175.8|5173|5170.9|5168.1|5175.8|5173|5170|5167.2|191
1609774350000|2021-01-04 15:32:30|5171.3|5168.5|5172|5169.2|5173.3|5170.5|5170.9|5168.1|48
1609774360000|2021-01-04 15:32:40|5172.8|5170|5177.3|5174.5|5177.4|5174.6|5171.9|5169.1|316
1609774370000|2021-01-04 15:32:50|5176.8|5174|5179|5176.2|5179.8|5177|5175.9|5173.1|131
1609774380000|2021-01-04 15:33:00|5178.8|5176|5178|5175.2|5178.8|5176|5176.9|5174.1|12
1609774390000|2021-01-04 15:33:10|5177.9|5175.1|5179.9|5177.1|5179.9|5177.1|5177.9|5175.1|41
1609774400000|2021-01-04 15:33:20|5180|5177.2|5180.8|5178|5180.9|5178.1|5179.8|5177|119
1609774410000|2021-01-04 15:33:30|5180.9|5178.1|5180.9|5178.1|5182.3|5179.5|5180.9|5178.1|38
1609774420000|2021-01-04 15:33:40|5182.8|5180|5183.8|5181|5183.8|5181|5182.8|5180|159
1609774430000|2021-01-04 15:33:50|5183.4|5180.6|5183.4|5180.6|5184.8|5182|5182.8|5180|42
1609774440000|2021-01-04 15:34:00|5183.3|5180.5|5184.9|5182.1|5185.3|5182.5|5182.9|5180.1|22
1609774450000|2021-01-04 15:34:10|5185.4|5182.6|5185.9|5183.1|5186.8|5184|5184.9|5182.1|28
1609774460000|2021-01-04 15:34:20|5185.8|5183|5187.8|5185|5187.8|5185|5184.9|5182.1|41
1609774470000|2021-01-04 15:34:30|5187.9|5185.1|5188.8|5186|5188.8|5186|5187.8|5185|170
1609774480000|2021-01-04 15:34:40|5188|5185.2|5187.8|5185|5188.3|5185.5|5186.8|5184|23
1609774490000|2021-01-04 15:34:50|5187.3|5184.5|5186.9|5184.1|5187.8|5185|5186.9|5184.1|14
1609774500000|2021-01-04 15:35:00|5186.8|5184|5187.8|5185|5187.8|5185|5186.8|5184|35
1609774510000|2021-01-04 15:35:10|5187.9|5185.1|5184.9|5182.1|5187.9|5185.1|5184.9|5182.1|52
1609774520000|2021-01-04 15:35:20|5184.8|5182|5183.8|5181|5184.8|5182|5182.9|5180.1|36
1609774530000|2021-01-04 15:35:30|5183.9|5181.1|5179|5176.2|5183.9|5181.1|5179|5176.2|31
1609774540000|2021-01-04 15:35:40|5179.4|5176.6|5179.4|5176.6|5179.6|5176.8|5177.9|5175.1|59
1609774550000|2021-01-04 15:35:50|5179|5176.2|5179|5176.2|5179.4|5176.6|5178|5175.2|25
1609774560000|2021-01-04 15:36:00|5178|5175.2|5177.9|5175.1|5178|5175.2|5177|5174.2|24
1609774570000|2021-01-04 15:36:10|5177.1|5174.3|5174|5171.2|5177.1|5174.3|5174|5171.2|49
1609774580000|2021-01-04 15:36:20|5174.4|5171.6|5170.4|5167.6|5174.4|5171.6|5169.2|5166.4|155
1609774590000|2021-01-04 15:36:30|5169.9|5167.1|5167|5164.2|5169.9|5167.1|5165.9|5163.1|315
1609774600000|2021-01-04 15:36:40|5166.8|5164|5161|5158.2|5166.8|5164|5159.5|5156.7|294
1609774610000|2021-01-04 15:36:50|5160.9|5158.1|5158|5155.2|5161.9|5159.1|5158|5155.2|106
1609774620000|2021-01-04 15:37:00|5157.9|5155.1|5133.5|5130.7|5158.3|5155.5|5133.2|5130.4|3471
1609774630000|2021-01-04 15:37:10|5132.9|5130.1|5090.2|5087.4|5132.9|5130.1|5088.3|5085.5|3575
1609774640000|2021-01-04 15:37:20|5091|5088.2|5102.6|5099.8|5104.3|5101.5|5078.5|5075.7|1334
1609774650000|2021-01-04 15:37:30|5102.2|5099.4|5111.6|5108.8|5112.1|5109.3|5095.7|5092.9|438
1609774660000|2021-01-04 15:37:40|5112.1|5109.3|5122.1|5119.3|5125.3|5122.5|5109.2|5106.4|811
1609774670000|2021-01-04 15:37:50|5122.3|5119.5|5120.3|5117.5|5127.1|5124.3|5118.3|5115.5|458
1609774680000|2021-01-04 15:38:00|5120.7|5117.9|5127.3|5124.5|5135.8|5133|5120.3|5117.5|579
1609774690000|2021-01-04 15:38:10|5127.7|5124.9|5121.8|5119|5128.3|5125.5|5117|5114.2|452
1609774700000|2021-01-04 15:38:20|5121.2|5118.4|5117.3|5114.5|5123.3|5120.5|5112|5109.2|468
1609774710000|2021-01-04 15:38:30|5117.7|5114.9|5112.5|5109.7|5117.8|5115|5109.8|5107|142
1609774720000|2021-01-04 15:38:40|5112.2|5109.4|5117.1|5114.3|5117.3|5114.5|5105|5102.2|756
1609774730000|2021-01-04 15:38:50|5117|5114.2|5119.3|5116.5|5123.1|5120.3|5114|5111.2|546
1609774740000|2021-01-04 15:39:00|5118.6|5115.8|5118.6|5115.8|5120.3|5117.5|5114.8|5112|246
1609774750000|2021-01-04 15:39:10|5118.3|5115.5|5122.5|5119.7|5126.3|5123.5|5118.3|5115.5|190
1609774760000|2021-01-04 15:39:20|5122.3|5119.5|5130.3|5127.5|5130.3|5127.5|5122.3|5119.5|622
1609774770000|2021-01-04 15:39:30|5131.3|5128.5|5133.6|5130.8|5136.5|5133.7|5131.3|5128.5|299
1609774780000|2021-01-04 15:39:40|5133.3|5130.5|5130.3|5127.5|5133.3|5130.5|5126.3|5123.5|412
1609774790000|2021-01-04 15:39:50|5129.6|5126.8|5130.7|5127.9|5134.1|5131.3|5128|5125.2|279
1609774800000|2021-01-04 15:40:00|5130.3|5127.5|5131.9|5129.1|5132.1|5129.3|5126.2|5123.4|190
1609774810000|2021-01-04 15:40:10|5132.1|5129.3|5132.6|5129.8|5138.1|5135.3|5132.1|5129.3|212
1609774820000|2021-01-04 15:40:20|5132|5129.2|5132|5129.2|5134.1|5131.3|5131.1|5128.3|177
1609774830000|2021-01-04 15:40:30|5132.1|5129.3|5128.1|5125.3|5133|5130.2|5127.1|5124.3|228
1609774840000|2021-01-04 15:40:40|5128.2|5125.4|5127|5124.2|5129.1|5126.3|5126.1|5123.3|156
1609774850000|2021-01-04 15:40:50|5128.1|5125.3|5128|5125.2|5129|5126.2|5126.2|5123.4|154
1609774860000|2021-01-04 15:41:00|5128.1|5125.3|5125.7|5122.9|5128.5|5125.7|5124.1|5121.3|139
1609774870000|2021-01-04 15:41:10|5125.2|5122.4|5121.3|5118.5|5125.2|5122.4|5118.3|5115.5|540
1609774880000|2021-01-04 15:41:20|5121.2|5118.4|5122.3|5119.5|5122.4|5119.6|5120.2|5117.4|161
1609774890000|2021-01-04 15:41:30|5122.2|5119.4|5120.1|5117.3|5122.3|5119.5|5116.3|5113.5|172
1609774900000|2021-01-04 15:41:40|5120.3|5117.5|5128|5125.2|5130.7|5127.9|5120.3|5117.5|162
1609774910000|2021-01-04 15:41:50|5128.1|5125.3|5134|5131.2|5136.7|5133.9|5128.1|5125.3|294
1609774920000|2021-01-04 15:42:00|5133.8|5131|5134.3|5131.5|5135.3|5132.5|5132.5|5129.7|420
1609774930000|2021-01-04 15:42:10|5134.1|5131.3|5136|5133.2|5136.8|5134|5131.3|5128.5|157
1609774940000|2021-01-04 15:42:20|5136.2|5133.4|5142.8|5140|5143.7|5140.9|5134.3|5131.5|124
1609774950000|2021-01-04 15:42:30|5142.7|5139.9|5143.7|5140.9|5146.6|5143.8|5142|5139.2|99
1609774960000|2021-01-04 15:42:40|5144.2|5141.4|5144.3|5141.5|5144.3|5141.5|5142.3|5139.5|131
1609774970000|2021-01-04 15:42:50|5145.2|5142.4|5149.3|5146.5|5151.3|5148.5|5145.2|5142.4|157
1609774980000|2021-01-04 15:43:00|5149|5146.2|5153.1|5150.3|5155.1|5152.3|5149|5146.2|549
1609774990000|2021-01-04 15:43:10|5153.3|5150.5|5157.1|5154.3|5157.1|5154.3|5153.1|5150.3|232
1609775000000|2021-01-04 15:43:20|5156.7|5153.9|5156.2|5153.4|5158.1|5155.3|5154.7|5151.9|101
1609775010000|2021-01-04 15:43:30|5156.6|5153.8|5154.8|5152|5157.2|5154.4|5153.7|5150.9|111
1609775020000|2021-01-04 15:43:40|5154|5151.2|5153.7|5150.9|5155.1|5152.3|5151.5|5148.7|137
1609775030000|2021-01-04 15:43:50|5153.2|5150.4|5158.1|5155.3|5158.5|5155.7|5153.2|5150.4|147
1609775040000|2021-01-04 15:44:00|5158.2|5155.4|5158.1|5155.3|5159.1|5156.3|5155.3|5152.5|384
1609775050000|2021-01-04 15:44:10|5158.6|5155.8|5162.2|5159.4|5162.2|5159.4|5158.6|5155.8|191
1609775060000|2021-01-04 15:44:20|5161.7|5158.9|5158.7|5155.9|5161.7|5158.9|5157.3|5154.5|157
1609775070000|2021-01-04 15:44:30|5158.3|5155.5|5159.3|5156.5|5160.8|5158|5158.3|5155.5|88
1609775080000|2021-01-04 15:44:40|5158.7|5155.9|5156.2|5153.4|5158.7|5155.9|5156.2|5153.4|41
1609775090000|2021-01-04 15:44:50|5156.3|5153.5|5157.1|5154.3|5157.1|5154.3|5154.3|5151.5|72
1609775100000|2021-01-04 15:45:00|5156.7|5153.9|5154.3|5151.5|5156.7|5153.9|5153.3|5150.5|134
1609775110000|2021-01-04 15:45:10|5154.1|5151.3|5146.1|5143.3|5154.1|5151.3|5145.2|5142.4|194
1609775120000|2021-01-04 15:45:20|5146.3|5143.5|5145.3|5142.5|5148.2|5145.4|5145.3|5142.5|44
1609775130000|2021-01-04 15:45:30|5145.7|5142.9|5142.3|5139.5|5145.7|5142.9|5142.3|5139.5|96
1609775140000|2021-01-04 15:45:40|5141.6|5138.8|5139.7|5136.9|5141.6|5138.8|5138.6|5135.8|136
1609775150000|2021-01-04 15:45:50|5139.3|5136.5|5130|5127.2|5139.3|5136.5|5130|5127.2|208
1609775160000|2021-01-04 15:46:00|5129.7|5126.9|5129.3|5126.5|5130.2|5127.4|5124.5|5121.7|189
1609775170000|2021-01-04 15:46:10|5128.8|5126|5127.3|5124.5|5129.2|5126.4|5123.3|5120.5|184
1609775180000|2021-01-04 15:46:20|5127|5124.2|5126|5123.2|5128.3|5125.5|5125.3|5122.5|103
1609775190000|2021-01-04 15:46:30|5126.3|5123.5|5127.2|5124.4|5127.2|5124.4|5123.3|5120.5|51
1609775200000|2021-01-04 15:46:40|5128|5125.2|5123.7|5120.9|5128.3|5125.5|5123.7|5120.9|122
1609775210000|2021-01-04 15:46:50|5124.3|5121.5|5122.3|5119.5|5124.7|5121.9|5122.2|5119.4|81
1609775220000|2021-01-04 15:47:00|5123.1|5120.3|5118.3|5115.5|5123.1|5120.3|5118.3|5115.5|286
1609775230000|2021-01-04 15:47:10|5119.3|5116.5|5119.2|5116.4|5120.2|5117.4|5118.2|5115.4|115
1609775240000|2021-01-04 15:47:20|5119|5116.2|5114.7|5111.9|5119|5116.2|5113.8|5111|209
1609775250000|2021-01-04 15:47:30|5114.3|5111.5|5114.6|5111.8|5116.3|5113.5|5111|5108.2|177
1609775260000|2021-01-04 15:47:40|5112|5109.2|5115.3|5112.5|5118.3|5115.5|5111.2|5108.4|201
1609775270000|2021-01-04 15:47:50|5116.2|5113.4|5115.3|5112.5|5116.2|5113.4|5113.3|5110.5|34
1609775280000|2021-01-04 15:48:00|5114.3|5111.5|5110.7|5107.9|5115.1|5112.3|5110.3|5107.5|144
1609775290000|2021-01-04 15:48:10|5111.1|5108.3|5115.3|5112.5|5115.3|5112.5|5110.7|5107.9|60
1609775300000|2021-01-04 15:48:20|5114.8|5112|5122.2|5119.4|5122.2|5119.4|5114.3|5111.5|71
1609775310000|2021-01-04 15:48:30|5122.7|5119.9|5118.3|5115.5|5123.2|5120.4|5117.2|5114.4|164
1609775320000|2021-01-04 15:48:40|5117.3|5114.5|5116.3|5113.5|5117.3|5114.5|5115.3|5112.5|61
1609775330000|2021-01-04 15:48:50|5115.6|5112.8|5113.2|5110.4|5116.3|5113.5|5113.2|5110.4|236
1609775340000|2021-01-04 15:49:00|5114.2|5111.4|5115.3|5112.5|5116.4|5112.5|5111.8|5106.4|225
1609775350000|2021-01-04 15:49:10|5115.8|5113|5115|5112.2|5116.2|5113.4|5114.3|5111.5|31
1609775360000|2021-01-04 15:49:20|5114.7|5111.9|5117.3|5114.5|5119.3|5116.5|5114|5111.2|156
1609775370000|2021-01-04 15:49:30|5116.3|5113.5|5115|5112.2|5116.3|5113.5|5113.5|5110.7|37
1609775380000|2021-01-04 15:49:40|5114.6|5111.8|5110.3|5107.5|5115|5112.2|5109.8|5107|152
1609775390000|2021-01-04 15:49:50|5111.1|5108.3|5114.7|5111.9|5114.7|5111.9|5110.3|5107.5|103
1609775400000|2021-01-04 15:50:00|5115|5112.2|5113.3|5110.5|5118.3|5115.5|5113.3|5110.5|114
1609775410000|2021-01-04 15:50:10|5113.2|5110.4|5114.2|5111.4|5114.3|5111.5|5113.2|5110.4|113
1609775420000|2021-01-04 15:50:20|5114|5111.2|5113.3|5110.5|5115.2|5112.4|5111.3|5108.5|242
1609775430000|2021-01-04 15:50:30|5114.1|5111.3|5118.3|5115.5|5119.3|5116.5|5111.6|5107.5|510
1609775440000|2021-01-04 15:50:40|5118|5115.2|5113.3|5110.5|5118|5115.2|5113.3|5110.5|45
1609775450000|2021-01-04 15:50:50|5113.7|5110.9|5113.3|5110.5|5114.2|5111.4|5113.3|5110.5|46
1609775460000|2021-01-04 15:51:00|5113.2|5110.4|5115.3|5112.5|5116.7|5113.9|5109.3|5106.5|152
1609775470000|2021-01-04 15:51:10|5114.8|5112|5113.7|5110.9|5116.7|5113.9|5113.3|5110.5|101
1609775480000|2021-01-04 15:51:20|5114.2|5111.4|5118.2|5115.4|5119.7|5116.9|5114.2|5111.4|152
1609775490000|2021-01-04 15:51:30|5117.7|5114.9|5124.7|5121.9|5126.1|5123.3|5117.7|5114.9|369
1609775500000|2021-01-04 15:51:40|5125.1|5122.3|5122.6|5119.8|5126.5|5123.7|5122.5|5119.7|170
1609775510000|2021-01-04 15:51:50|5122.5|5119.7|5121.7|5118.9|5123.3|5120.5|5118.3|5115.5|39
1609775520000|2021-01-04 15:52:00|5122.1|5119.3|5132.2|5129.4|5132.2|5129.4|5122.1|5119.3|164
1609775530000|2021-01-04 15:52:10|5133.2|5130.4|5138.7|5135.9|5141.2|5138.4|5133.2|5130.4|439
1609775540000|2021-01-04 15:52:20|5138.2|5135.4|5126.6|5123.8|5138.2|5135.4|5125.8|5123|214
1609775550000|2021-01-04 15:52:30|5126.3|5123.5|5127.3|5124.5|5129.3|5126.5|5124.3|5121.5|249
1609775560000|2021-01-04 15:52:40|5128.1|5125.3|5126.8|5124|5128.2|5125.4|5123.3|5120.5|139
1609775570000|2021-01-04 15:52:50|5127.2|5124.4|5122.3|5119.5|5127.2|5124.4|5122.3|5119.5|160
1609775580000|2021-01-04 15:53:00|5122|5119.2|5115.3|5112.5|5122|5119.2|5114.5|5111.7|98
1609775590000|2021-01-04 15:53:10|5115|5112.2|5117.3|5114.5|5117.3|5114.5|5114.3|5111.5|84
1609775600000|2021-01-04 15:53:20|5117|5114.2|5114.3|5111.5|5117.3|5114.5|5114|5111.2|25
1609775610000|2021-01-04 15:53:30|5114|5111.2|5117.3|5114.5|5118.1|5115.3|5113.3|5110.5|96
1609775620000|2021-01-04 15:53:40|5116.6|5113.8|5113.3|5110.5|5116.6|5113.8|5113.3|5110.5|67
1609775630000|2021-01-04 15:53:50|5113.7|5110.9|5116.3|5113.5|5117.3|5114.5|5113.7|5110.9|43
1609775640000|2021-01-04 15:54:00|5116.6|5113.8|5117.7|5114.9|5119.7|5116.9|5116.6|5113.8|52
1609775650000|2021-01-04 15:54:10|5117.8|5115|5116.5|5113.7|5119.3|5116.5|5115.3|5112.5|25
1609775660000|2021-01-04 15:54:20|5117.1|5114.3|5114.3|5111.5|5117.2|5114.4|5114.3|5111.5|35
1609775670000|2021-01-04 15:54:30|5113.6|5110.8|5115.7|5112.9|5115.7|5112.9|5111.3|5108.5|158
1609775680000|2021-01-04 15:54:40|5116.1|5113.3|5122.2|5119.4|5123.3|5120.5|5116.1|5113.3|201
1609775690000|2021-01-04 15:54:50|5122.3|5119.5|5122.2|5119.4|5122.7|5119.9|5120.7|5117.9|42
1609775700000|2021-01-04 15:55:00|5122.3|5119.5|5120.3|5117.5|5122.7|5119.9|5120.3|5117.5|44
1609775710000|2021-01-04 15:55:10|5120.2|5117.4|5114.6|5111.8|5120.2|5117.4|5114.6|5111.8|77
1609775720000|2021-01-04 15:55:20|5114.3|5111.5|5108|5105.2|5114.3|5111.5|5108|5105.2|263
1609775730000|2021-01-04 15:55:30|5107.3|5104.5|5102.3|5099.5|5107.3|5104.5|5101.2|5098.4|356
1609775740000|2021-01-04 15:55:40|5103.3|5100.5|5102.2|5099.4|5107.3|5104.5|5101.8|5099|98
1609775750000|2021-01-04 15:55:50|5102.3|5099.5|5103.7|5100.9|5104.2|5101.4|5102.3|5099.5|22
1609775760000|2021-01-04 15:56:00|5103.3|5100.5|5103.6|5100.8|5104.3|5101.5|5102.3|5099.5|34
1609775770000|2021-01-04 15:56:10|5103.7|5100.9|5108.5|5105.7|5110.2|5107.4|5103.3|5100.5|153
1609775780000|2021-01-04 15:56:20|5108.3|5105.5|5104.6|5101.8|5108.3|5105.5|5104.3|5101.5|46
1609775790000|2021-01-04 15:56:30|5104.3|5101.5|5107.1|5104.3|5107.1|5104.3|5103.8|5101|104
1609775800000|2021-01-04 15:56:40|5106.8|5104|5110.1|5107.3|5110.1|5107.3|5105.5|5102.7|58
1609775810000|2021-01-04 15:56:50|5110.3|5107.5|5112.3|5109.5|5112.3|5109.5|5109.3|5106.5|47
1609775820000|2021-01-04 15:57:00|5112|5109.2|5112.5|5109.7|5114.3|5111.5|5111.3|5108.5|60
1609775830000|2021-01-04 15:57:10|5112.6|5109.8|5113.3|5110.5|5114.1|5111.3|5111.3|5108.5|101
1609775840000|2021-01-04 15:57:20|5114.1|5111.3|5110|5107.2|5114.2|5111.4|5110|5107.2|151
1609775850000|2021-01-04 15:57:30|5109.8|5107|5113|5110.2|5113.3|5110.5|5109.8|5107|56
1609775860000|2021-01-04 15:57:40|5113.3|5110.5|5114.5|5111.7|5116.3|5113.5|5113.3|5110.5|175
1609775870000|2021-01-04 15:57:50|5114|5111.2|5117.3|5114.5|5118.8|5116|5114|5111.2|85
1609775880000|2021-01-04 15:58:00|5117|5114.2|5112.5|5109.7|5117|5114.2|5112.5|5109.7|26
1609775890000|2021-01-04 15:58:10|5113.2|5110.4|5108.5|5105.7|5113.2|5110.4|5108.5|5105.7|39
1609775900000|2021-01-04 15:58:20|5108.3|5105.5|5110.3|5107.5|5111.3|5108.5|5108.2|5105.4|60
1609775910000|2021-01-04 15:58:30|5109.8|5107|5110.1|5107.3|5110.3|5107.5|5108.5|5105.7|31
1609775920000|2021-01-04 15:58:40|5110.3|5107.5|5109|5106.2|5110.3|5107.5|5108|5105.2|34
1609775930000|2021-01-04 15:58:50|5108.3|5105.5|5115.3|5112.5|5115.3|5112.5|5108.3|5105.5|33
1609775940000|2021-01-04 15:59:00|5114.6|5111.8|5111.5|5108.7|5116.5|5113.7|5111.5|5108.7|87
1609775950000|2021-01-04 15:59:10|5112|5109.2|5112.5|5109.7|5115.5|5112.7|5112|5109.2|45
1609775960000|2021-01-04 15:59:20|5111.6|5108.8|5112.5|5109.7|5113.3|5110.5|5111|5108.2|120
1609775970000|2021-01-04 15:59:30|5113.3|5110.5|5108.3|5105.5|5114.3|5111.5|5108.3|5105.5|242
1609775980000|2021-01-04 15:59:40|5109.3|5106.5|5113.3|5110.5|5113.3|5110.5|5108.3|5105.5|59
1609775990000|2021-01-04 15:59:50|5114.2|5111.4|5118.3|5115.5|5119.3|5116.5|5113.3|5110.5|201
1609776000000|2021-01-04 16:00:00|5118.2|5115.4|5113.3|5110.5|5119.3|5116.5|5113.3|5110.5|69
1609776010000|2021-01-04 16:00:10|5114.2|5111.4|5111.3|5108.5|5115.2|5112.4|5111|5108.2|50
1609776020000|2021-01-04 16:00:20|5112.1|5109.3|5108.1|5105.3|5112.2|5109.4|5105.5|5102.7|88
1609776030000|2021-01-04 16:00:30|5108.3|5105.5|5107.5|5104.7|5109.3|5106.5|5106|5103.2|126
1609776040000|2021-01-04 16:00:40|5107.3|5104.5|5105.3|5102.5|5107.3|5104.5|5104.3|5101.5|136
1609776050000|2021-01-04 16:00:50|5105|5102.2|5106.8|5104|5106.8|5104|5102.5|5099.7|226
1609776060000|2021-01-04 16:01:00|5108.1|5105.3|5104.8|5102|5108.3|5105.5|5102.8|5100|61
1609776070000|2021-01-04 16:01:10|5104.3|5101.5|5103.5|5100.7|5105.1|5102.3|5102.5|5099.7|57
1609776080000|2021-01-04 16:01:20|5103.3|5100.5|5101.3|5098.5|5103.3|5100.5|5099.3|5096.5|256
1609776090000|2021-01-04 16:01:30|5101.5|5098.7|5100.3|5097.5|5101.5|5098.7|5100.3|5097.5|64
1609776100000|2021-01-04 16:01:40|5099.5|5096.7|5097.8|5095|5100.3|5097.5|5097.5|5094.7|90
1609776110000|2021-01-04 16:01:50|5103.4|5093.4|5105.3|5102.5|5106.2|5103.4|5099.8|5093.4|429
1609776120000|2021-01-04 16:02:00|5104.5|5101.7|5098.3|5095.5|5105.3|5102.5|5097.3|5094.5|98
1609776130000|2021-01-04 16:02:10|5097.8|5095|5102.3|5099.5|5102.3|5099.5|5097.2|5094.4|144
1609776140000|2021-01-04 16:02:20|5102|5099.2|5103.3|5100.5|5104.3|5101.5|5101.2|5098.4|93
1609776150000|2021-01-04 16:02:30|5104.2|5101.4|5106.3|5103.5|5106.7|5103.9|5103.3|5100.5|52
1609776160000|2021-01-04 16:02:40|5107.1|5104.3|5110.5|5107.7|5111.3|5108.5|5107.1|5104.3|96
1609776170000|2021-01-04 16:02:50|5111.2|5108.4|5114.7|5111.9|5114.7|5111.9|5110.5|5107.7|89
1609776180000|2021-01-04 16:03:00|5114.8|5112|5117.3|5114.5|5118.3|5115.5|5113.6|5110.8|329
1609776190000|2021-01-04 16:03:10|5116.5|5113.7|5114.3|5111.5|5117.3|5114.5|5113.3|5110.5|72
1609776200000|2021-01-04 16:03:20|5113.3|5110.5|5110.3|5107.5|5113.3|5110.5|5109.3|5106.5|61
1609776210000|2021-01-04 16:03:30|5111.2|5108.4|5113.3|5110.5|5113.8|5111|5110|5107.2|33
1609776220000|2021-01-04 16:03:40|5112.3|5109.5|5110.6|5107.8|5113.4|5110.6|5110.6|5107.8|106
1609776230000|2021-01-04 16:03:50|5110.4|5107.6|5107.4|5104.6|5110.4|5107.6|5106.6|5103.8|71
1609776240000|2021-01-04 16:04:00|5107|5104.2|5101.4|5098.6|5107.4|5104.6|5099.6|5096.8|124
1609776250000|2021-01-04 16:04:10|5101|5098.2|5101.6|5098.8|5102.6|5099.8|5101|5098.2|77
1609776260000|2021-01-04 16:04:20|5101.5|5098.7|5097.5|5094.7|5101.5|5098.7|5096|5093.2|155
1609776270000|2021-01-04 16:04:30|5097.4|5094.6|5096.5|5093.7|5097.4|5094.6|5095.5|5092.7|75
1609776280000|2021-01-04 16:04:40|5097.5|5094.7|5098.2|5095.4|5098.5|5095.7|5096.5|5093.7|48
1609776290000|2021-01-04 16:04:50|5099.4|5096.6|5099.4|5096.6|5100.4|5097.6|5097.5|5094.7|46
1609776300000|2021-01-04 16:05:00|5099.7|5096.9|5100.4|5097.6|5103.4|5100.6|5099.7|5096.9|127
1609776310000|2021-01-04 16:05:10|5099.6|5096.8|5106.4|5103.6|5106.4|5103.6|5099.4|5096.6|58
1609776320000|2021-01-04 16:05:20|5105.4|5102.6|5096.4|5093.6|5105.4|5102.6|5096.4|5093.6|185
1609776330000|2021-01-04 16:05:30|5095.6|5092.8|5096.4|5093.6|5098.4|5095.6|5095.6|5092.8|112
1609776340000|2021-01-04 16:05:40|5097|5094.2|5095.4|5092.6|5097.4|5094.6|5094.5|5091.7|42
1609776350000|2021-01-04 16:05:50|5096.4|5093.6|5096.4|5093.6|5097.7|5094.9|5096.2|5093.4|136
1609776360000|2021-01-04 16:06:00|5097.4|5094.6|5097.4|5094.6|5098|5095.2|5096.5|5093.7|51
1609776370000|2021-01-04 16:06:10|5097|5094.2|5096.5|5093.7|5098.4|5095.6|5096.5|5093.7|63
1609776380000|2021-01-04 16:06:20|5097.5|5094.7|5096.4|5093.6|5098|5095.2|5094.5|5091.7|116
1609776390000|2021-01-04 16:06:30|5096|5093.2|5095.5|5092.7|5096.4|5093.6|5094.5|5091.7|43
1609776400000|2021-01-04 16:06:40|5096|5093.2|5095.4|5092.6|5096.4|5093.6|5093.2|5090.4|161
1609776410000|2021-01-04 16:06:50|5096.2|5093.4|5099.2|5096.4|5099.2|5096.4|5095.4|5092.6|291
1609776420000|2021-01-04 16:07:00|5099.4|5096.6|5099.2|5096.4|5100.1|5097.3|5097|5094.2|163
1609776430000|2021-01-04 16:07:10|5098.9|5096.1|5094.4|5091.6|5102.4|5099.6|5094.4|5091.6|133
1609776440000|2021-01-04 16:07:20|5094.5|5091.7|5095.4|5092.6|5095.4|5092.6|5093.4|5090.6|88
1609776450000|2021-01-04 16:07:30|5094.6|5091.8|5093.4|5090.6|5094.6|5091.8|5093.4|5090.6|61
1609776460000|2021-01-04 16:07:40|5092.6|5089.8|5090.1|5087.3|5092.6|5089.8|5089.4|5086.6|180
1609776470000|2021-01-04 16:07:50|5090|5087.2|5090.4|5087.6|5091.4|5088.6|5089.4|5086.6|109
1609776480000|2021-01-04 16:08:00|5090|5087.2|5091.4|5088.6|5091.4|5088.6|5089.4|5086.6|60
1609776490000|2021-01-04 16:08:10|5092.4|5089.6|5094.4|5091.6|5095.2|5092.4|5091.5|5088.7|85
1609776500000|2021-01-04 16:08:20|5095.1|5092.3|5099.4|5096.6|5100.4|5097.6|5094.6|5091.8|57
1609776510000|2021-01-04 16:08:30|5099|5096.2|5099.4|5096.6|5101.2|5098.4|5098.4|5095.6|215
1609776520000|2021-01-04 16:08:40|5100.1|5097.3|5096|5093.2|5100.1|5097.3|5095.4|5092.6|79
1609776530000|2021-01-04 16:08:50|5095.6|5092.8|5090.5|5087.7|5097.2|5094.4|5090.4|5087.6|285
1609776540000|2021-01-04 16:09:00|5090.4|5087.6|5086.4|5083.6|5091.4|5088.6|5084.5|5081.7|153
1609776550000|2021-01-04 16:09:10|5087.4|5084.6|5084.4|5081.6|5087.7|5084.9|5083.5|5080.7|212
1609776560000|2021-01-04 16:09:20|5084.5|5081.7|5079.5|5076.7|5084.5|5081.7|5078.5|5075.7|1678
1609776570000|2021-01-04 16:09:30|5079.6|5076.8|5085.6|5082.8|5086.6|5083.8|5077.7|5074.9|576
1609776580000|2021-01-04 16:09:40|5086.5|5083.7|5093|5090.2|5094.5|5091.7|5086.5|5083.7|109
1609776590000|2021-01-04 16:09:50|5092.6|5089.8|5088.6|5085.8|5092.6|5089.8|5087.7|5084.9|178
1609776600000|2021-01-04 16:10:00|5088.7|5085.9|5091.5|5088.7|5091.6|5088.8|5087.6|5084.8|128
1609776610000|2021-01-04 16:10:10|5090.6|5087.8|5083.5|5080.7|5092.6|5089.8|5082.6|5079.8|150
1609776620000|2021-01-04 16:10:20|5083.6|5080.8|5081.6|5078.8|5084|5081.2|5080.2|5077.4|146
1609776630000|2021-01-04 16:10:30|5082.4|5079.6|5084.5|5081.7|5084.5|5081.7|5081.6|5078.8|293
1609776640000|2021-01-04 16:10:40|5084|5081.2|5084|5081.2|5084.4|5081.6|5082.6|5079.8|199
1609776650000|2021-01-04 16:10:50|5083.6|5080.8|5084.6|5081.8|5084.6|5081.8|5083.2|5080.4|119
1609776660000|2021-01-04 16:11:00|5083.8|5081|5083.6|5080.8|5084.6|5081.8|5083.6|5080.8|42
1609776670000|2021-01-04 16:11:10|5084|5081.2|5089.6|5086.8|5089.6|5086.8|5083.6|5080.8|161
1609776680000|2021-01-04 16:11:20|5088.7|5085.9|5091.6|5088.8|5091.6|5088.8|5086.6|5083.8|70
1609776690000|2021-01-04 16:11:30|5092.4|5089.6|5092.6|5089.8|5092.6|5089.8|5091.2|5088.4|171
1609776700000|2021-01-04 16:11:40|5091.8|5089|5097.5|5094.7|5097.5|5094.7|5091.6|5088.8|72
1609776710000|2021-01-04 16:11:50|5097|5094.2|5096.6|5093.8|5098.4|5095.6|5096|5093.2|172
1609776720000|2021-01-04 16:12:00|5096.2|5093.4|5098.6|5095.8|5099.6|5096.8|5096.2|5093.4|221
1609776730000|2021-01-04 16:12:10|5099|5096.2|5098.2|5095.4|5099.6|5096.8|5097.6|5094.8|65
1609776740000|2021-01-04 16:12:20|5099|5096.2|5103.2|5100.4|5103.6|5100.8|5099|5096.2|128
1609776750000|2021-01-04 16:12:30|5102.8|5100|5100.8|5098|5102.8|5100|5099.3|5096.5|59
1609776760000|2021-01-04 16:12:40|5101.6|5098.8|5101.2|5098.4|5102.6|5099.8|5097.8|5095|189
1609776770000|2021-01-04 16:12:50|5101.6|5098.8|5103.5|5100.7|5103.5|5100.7|5099.2|5096.4|64
1609776780000|2021-01-04 16:13:00|5102.6|5099.8|5102.6|5099.8|5103.1|5100.3|5101.6|5098.8|81
1609776790000|2021-01-04 16:13:10|5102.2|5099.4|5106.7|5103.9|5108.6|5105.8|5102.1|5099.3|310
1609776800000|2021-01-04 16:13:20|5105.6|5102.8|5109.5|5106.7|5109.5|5106.7|5105.6|5102.8|100
1609776810000|2021-01-04 16:13:30|5109.6|5106.8|5107.6|5104.8|5109.8|5107|5106.6|5103.8|224
1609776820000|2021-01-04 16:13:40|5107.2|5104.4|5108.4|5105.6|5109.6|5106.8|5107|5104.2|125
1609776830000|2021-01-04 16:13:50|5107.6|5104.8|5107.6|5104.8|5109.5|5106.7|5106.6|5103.8|109
1609776840000|2021-01-04 16:14:00|5107.2|5104.4|5102.7|5099.9|5107.6|5104.8|5102.7|5099.9|43
1609776850000|2021-01-04 16:14:10|5102.6|5099.8|5103.6|5100.8|5105.4|5102.6|5102.6|5099.8|366
1609776860000|2021-01-04 16:14:20|5102.8|5100|5103.8|5101|5105.1|5102.3|5102.2|5099.4|148
1609776870000|2021-01-04 16:14:30|5104.6|5101.8|5104.6|5101.8|5104.6|5101.8|5103.7|5100.9|45
1609776880000|2021-01-04 16:14:40|5104.2|5101.4|5104.6|5101.8|5104.6|5101.8|5103.7|5100.9|12
1609776890000|2021-01-04 16:14:50|5103.7|5100.9|5102.2|5099.4|5104.6|5101.8|5101.7|5098.9|77
1609776900000|2021-01-04 16:15:00|5101.7|5098.9|5097.7|5094.9|5101.7|5098.9|5097.7|5094.9|322
1609776910000|2021-01-04 16:15:10|5098.5|5095.7|5095.6|5092.8|5100.6|5097.8|5094.7|5091.9|317
1609776920000|2021-01-04 16:15:20|5094.8|5092|5095.2|5092.4|5095.6|5092.8|5091.6|5088.8|244
1609776930000|2021-01-04 16:15:30|5095.6|5092.8|5094.6|5091.8|5095.6|5092.8|5092.7|5089.9|574
1609776940000|2021-01-04 16:15:40|5095.1|5092.3|5094.6|5091.8|5095.1|5092.3|5092.6|5089.8|129
1609776950000|2021-01-04 16:15:50|5093.6|5090.8|5093.7|5090.9|5094.6|5091.8|5093.2|5090.4|66
1609776960000|2021-01-04 16:16:00|5093.6|5090.8|5097.5|5094.7|5097.5|5094.7|5093.6|5090.8|201
1609776970000|2021-01-04 16:16:10|5098|5095.2|5105|5102.2|5106.6|5103.8|5097.8|5095|246
1609776980000|2021-01-04 16:16:20|5105.6|5102.8|5102|5099.2|5105.6|5102.8|5100.6|5097.8|198
1609776990000|2021-01-04 16:16:30|5102.6|5099.8|5101.6|5098.8|5103|5100.2|5100.6|5097.8|61
1609777000000|2021-01-04 16:16:40|5101.2|5098.4|5105.1|5102.3|5105.5|5102.7|5100.6|5097.8|66
1609777010000|2021-01-04 16:16:50|5106.2|5103.4|5102.6|5099.8|5106.2|5103.4|5102.6|5099.8|71
1609777020000|2021-01-04 16:17:00|5102.2|5099.4|5104.2|5101.4|5105.6|5102.8|5101.7|5098.9|41
1609777030000|2021-01-04 16:17:10|5103.8|5101|5105.7|5102.9|5106.6|5103.8|5102.2|5099.4|92
1609777040000|2021-01-04 16:17:20|5106.4|5103.6|5105.8|5103|5106.6|5103.8|5105.2|5102.4|296
1609777050000|2021-01-04 16:17:30|5105.6|5102.8|5106.7|5103.9|5108.4|5105.6|5105.6|5102.8|83
1609777060000|2021-01-04 16:17:40|5106.5|5103.7|5103.5|5100.7|5106.5|5103.7|5102.6|5099.8|130
1609777070000|2021-01-04 16:17:50|5103.6|5100.8|5106.6|5103.8|5106.6|5103.8|5103.6|5100.8|217
1609777080000|2021-01-04 16:18:00|5106.2|5103.4|5106.6|5103.8|5106.6|5103.8|5104.2|5101.4|36
1609777090000|2021-01-04 16:18:10|5105.6|5102.8|5106.6|5103.8|5106.6|5103.8|5105.6|5102.8|15
1609777100000|2021-01-04 16:18:20|5105.8|5103|5103.6|5100.8|5105.8|5103|5101.7|5098.9|58
1609777110000|2021-01-04 16:18:30|5103.8|5101|5103.6|5100.8|5104.2|5101.4|5103.6|5100.8|12
1609777120000|2021-01-04 16:18:40|5103.2|5100.4|5103.7|5100.9|5103.7|5100.9|5101.6|5098.8|44
1609777130000|2021-01-04 16:18:50|5102.7|5099.9|5101.7|5098.9|5103.5|5100.7|5101.7|5098.9|18
1609777140000|2021-01-04 16:19:00|5102.1|5099.3|5101.5|5098.7|5102.1|5099.3|5100.7|5097.9|41
1609777150000|2021-01-04 16:19:10|5102.5|5099.7|5099.5|5096.7|5102.7|5099.9|5098.7|5095.9|33
1609777160000|2021-01-04 16:19:20|5100.7|5097.9|5099.6|5096.8|5100.7|5097.9|5099.2|5096.4|76
1609777170000|2021-01-04 16:19:30|5099.7|5096.9|5103.7|5100.9|5104.6|5101.8|5099.7|5096.9|85
1609777180000|2021-01-04 16:19:40|5103.6|5100.8|5104.6|5101.8|5105.1|5102.3|5103.2|5100.4|32
1609777190000|2021-01-04 16:19:50|5104.2|5101.4|5105.2|5102.4|5106.4|5103.6|5104.2|5101.4|35
1609777200000|2021-01-04 16:20:00|5104.8|5102|5101.7|5098.9|5104.8|5102|5100.6|5097.8|71
1609777210000|2021-01-04 16:20:10|5101.6|5098.8|5100.6|5097.8|5101.6|5098.8|5100.2|5097.4|10
1609777220000|2021-01-04 16:20:20|5100.7|5097.9|5099.6|5096.8|5101.6|5098.8|5099.6|5096.8|60
1609777230000|2021-01-04 16:20:30|5099.7|5096.9|5100.6|5097.8|5101.5|5098.7|5097.6|5094.8|72
1609777240000|2021-01-04 16:20:40|5101.4|5098.6|5100.7|5097.9|5102.6|5099.8|5100.7|5097.9|42
1609777250000|2021-01-04 16:20:50|5101.5|5098.7|5099.6|5096.8|5101.6|5098.8|5099.2|5096.4|99
1609777260000|2021-01-04 16:21:00|5099.2|5096.4|5094.8|5092|5099.2|5096.4|5094.8|5092|25
1609777270000|2021-01-04 16:21:10|5094.7|5091.9|5091.6|5088.8|5094.7|5091.9|5090.6|5087.8|99
1609777280000|2021-01-04 16:21:20|5091.7|5088.9|5092.5|5089.7|5093.6|5090.8|5090.7|5087.9|76
1609777290000|2021-01-04 16:21:30|5092.6|5089.8|5093.7|5090.9|5093.7|5090.9|5092.6|5089.8|59
1609777300000|2021-01-04 16:21:40|5092.7|5089.9|5097.7|5094.9|5098.2|5095.4|5092.7|5089.9|105
1609777310000|2021-01-04 16:21:50|5097.5|5094.7|5100.7|5097.9|5100.7|5097.9|5096.7|5093.9|81
1609777320000|2021-01-04 16:22:00|5101.1|5098.3|5101.8|5099|5102.2|5099.4|5099.7|5096.9|88
1609777330000|2021-01-04 16:22:10|5101.7|5098.9|5101.7|5098.9|5104|5101.2|5100.8|5098|56
1609777340000|2021-01-04 16:22:20|5100.9|5098.1|5098.7|5095.9|5102.7|5099.9|5098.7|5095.9|51
1609777350000|2021-01-04 16:22:30|5099.1|5096.3|5099.7|5096.9|5099.7|5096.9|5098.2|5095.4|38
1609777360000|2021-01-04 16:22:40|5100.2|5097.4|5099.8|5097|5100.6|5097.8|5098.7|5095.9|67
1609777370000|2021-01-04 16:22:50|5100.5|5097.7|5103.6|5100.8|5104.5|5101.7|5098.7|5095.9|101
1609777380000|2021-01-04 16:23:00|5103.7|5100.9|5100.5|5097.7|5103.7|5100.9|5099.7|5096.9|54
1609777390000|2021-01-04 16:23:10|5100.7|5097.9|5101.2|5098.4|5101.2|5098.4|5099.7|5096.9|70
1609777400000|2021-01-04 16:23:20|5101.5|5098.7|5099.7|5096.9|5101.6|5098.8|5098.7|5095.9|26
1609777410000|2021-01-04 16:23:30|5100.2|5097.4|5096.7|5093.9|5101.5|5098.7|5096.7|5093.9|26
1609777420000|2021-01-04 16:23:40|5097.1|5094.3|5097.7|5094.9|5097.7|5094.9|5094.7|5091.9|99
1609777430000|2021-01-04 16:23:50|5097.6|5094.8|5096.7|5093.9|5098.5|5095.7|5096.6|5093.8|47
1609777440000|2021-01-04 16:24:00|5096.6|5093.8|5100.6|5097.8|5100.6|5097.8|5094.2|5091.4|137
1609777450000|2021-01-04 16:24:10|5099.7|5096.9|5101.6|5098.8|5104.2|5101.4|5099.7|5096.9|168
1609777460000|2021-01-04 16:24:20|5101.7|5098.9|5096.7|5093.9|5102.7|5099.9|5096.7|5093.9|142
1609777470000|2021-01-04 16:24:30|5096.5|5093.7|5093.7|5090.9|5096.5|5093.7|5091.8|5089|390
1609777480000|2021-01-04 16:24:40|5094.6|5091.8|5099.2|5096.4|5099.6|5096.8|5093.2|5090.3|93
1609777490000|2021-01-04 16:24:50|5098.8|5096|5095.6|5092.8|5100.1|5097.3|5095.2|5092.4|184
1609777500000|2021-01-04 16:25:00|5094.7|5091.9|5096.6|5093.8|5096.6|5093.8|5093.6|5090.8|67
1609777510000|2021-01-04 16:25:10|5096.7|5093.9|5097.7|5094.9|5098.6|5095.8|5096.7|5093.9|71
1609777520000|2021-01-04 16:25:20|5098.1|5095.3|5099.6|5096.8|5100.6|5097.8|5097.7|5094.9|64
1609777530000|2021-01-04 16:25:30|5100.6|5097.8|5097.6|5094.8|5100.6|5097.8|5096.7|5093.9|174
1609777540000|2021-01-04 16:25:40|5097.7|5094.9|5096.7|5093.9|5099.1|5096.3|5096.7|5093.9|61
1609777550000|2021-01-04 16:25:50|5097.6|5094.8|5093.6|5090.8|5097.6|5094.8|5092.7|5089.9|147
1609777560000|2021-01-04 16:26:00|5093.2|5090.4|5090.7|5087.9|5094.6|5091.8|5090.7|5087.9|161
1609777570000|2021-01-04 16:26:10|5091.2|5088.4|5093|5090.2|5094.6|5091.8|5089.7|5086.9|256
1609777580000|2021-01-04 16:26:20|5093.6|5090.8|5093.6|5090.8|5093.6|5090.8|5090.7|5087.9|215
1609777590000|2021-01-04 16:26:30|5092.8|5090|5098|5095.2|5098|5095.2|5092.7|5089.9|194
1609777600000|2021-01-04 16:26:40|5098.6|5095.8|5096.7|5093.9|5098.6|5095.8|5093.7|5090.9|664
1609777610000|2021-01-04 16:26:50|5097|5094.2|5095.6|5092.8|5097.6|5094.8|5094.7|5091.9|30
1609777620000|2021-01-04 16:27:00|5095.5|5092.7|5097.6|5094.8|5097.6|5094.8|5095.5|5092.7|36
1609777630000|2021-01-04 16:27:10|5097.7|5094.9|5097.2|5094.4|5098.6|5095.8|5096.7|5093.9|80
1609777640000|2021-01-04 16:27:20|5096.8|5094|5095.6|5092.8|5097.6|5094.8|5095.2|5092.4|69
1609777650000|2021-01-04 16:27:30|5095.7|5092.9|5086.7|5083.9|5095.7|5092.9|5086.7|5083.9|283
1609777660000|2021-01-04 16:27:40|5087.6|5084.8|5088.6|5085.8|5088.6|5085.8|5085.7|5082.9|147
1609777670000|2021-01-04 16:27:50|5088.2|5085.4|5087.8|5085|5089.7|5086.9|5087.7|5084.9|55
1609777680000|2021-01-04 16:28:00|5087.7|5084.9|5094.1|5091.3|5094.6|5091.8|5086.7|5083.9|260
1609777690000|2021-01-04 16:28:10|5092.6|5089.8|5089.6|5086.8|5092.6|5089.8|5089.2|5086.4|253
1609777700000|2021-01-04 16:28:20|5088.7|5085.9|5094.6|5091.8|5094.6|5091.8|5088.7|5085.9|235
1609777710000|2021-01-04 16:28:30|5093.6|5090.8|5092.6|5089.8|5096.6|5093.8|5092.6|5089.8|263
1609777720000|2021-01-04 16:28:40|5092.1|5089.3|5093.6|5090.8|5096.1|5093.3|5092.1|5089.3|112
1609777730000|2021-01-04 16:28:50|5094.6|5091.8|5093.6|5090.8|5094.6|5091.8|5092.7|5089.9|76
1609777740000|2021-01-04 16:29:00|5094.4|5091.6|5096.5|5093.7|5096.6|5093.8|5094.4|5091.6|270
1609777750000|2021-01-04 16:29:10|5096.6|5093.8|5100.6|5097.8|5101.5|5098.7|5096.6|5093.8|557
1609777760000|2021-01-04 16:29:20|5101|5098.2|5097.6|5094.8|5101|5098.2|5096.1|5093.3|524
1609777770000|2021-01-04 16:29:30|5098.6|5095.8|5101.5|5098.7|5101.6|5098.8|5098.5|5095.7|736
1609777780000|2021-01-04 16:29:40|5100.7|5097.9|5105.1|5102.3|5105.6|5102.8|5100.2|5097.4|602
1609777790000|2021-01-04 16:29:50|5105.2|5102.4|5099.7|5096.9|5106.6|5103.8|5099.6|5096.8|820
1609777800000|2021-01-04 16:30:00|5099.6|5096.8|5091.5|5088.7|5099.6|5096.8|5087.1|5084.3|797
1609777810000|2021-01-04 16:30:10|5091.6|5088.8|5089.6|5086.8|5091.6|5088.8|5089.5|5086.7|335
1609777820000|2021-01-04 16:30:20|5090|5087.2|5084.1|5081.3|5090.5|5087.7|5084.1|5081.3|298
1609777830000|2021-01-04 16:30:30|5083.7|5080.9|5086.6|5083.8|5089.5|5086.7|5083.7|5080.9|183
1609777840000|2021-01-04 16:30:40|5087|5084.2|5090.4|5087.6|5090.6|5087.8|5086.6|5083.8|146
1609777850000|2021-01-04 16:30:50|5091|5088.2|5092.8|5090|5093.8|5091|5089.7|5086.9|162
1609777860000|2021-01-04 16:31:00|5092.7|5089.9|5091|5088.2|5092.7|5089.9|5088.7|5085.9|240
1609777870000|2021-01-04 16:31:10|5090.6|5087.8|5091.1|5088.3|5091.2|5088.4|5089.2|5086.4|55
1609777880000|2021-01-04 16:31:20|5091.2|5088.4|5088.5|5085.7|5091.6|5088.8|5088.5|5085.7|71
1609777890000|2021-01-04 16:31:30|5088.6|5085.8|5088.6|5085.8|5090.5|5087.7|5088.6|5085.8|63
1609777900000|2021-01-04 16:31:40|5088.8|5086|5093.6|5090.8|5093.6|5090.8|5088.7|5085.9|161
1609777910000|2021-01-04 16:31:50|5094.6|5091.8|5096.6|5093.8|5097.6|5094.8|5094|5091.2|111
1609777920000|2021-01-04 16:32:00|5096.5|5093.7|5095.6|5092.8|5097.6|5094.8|5095.6|5092.8|367
1609777930000|2021-01-04 16:32:10|5094.8|5092|5094.6|5091.8|5094.8|5092|5091.6|5088.8|65
1609777940000|2021-01-04 16:32:20|5094.2|5091.4|5090.6|5087.8|5094.6|5091.8|5089.7|5086.9|145
1609777950000|2021-01-04 16:32:30|5090.7|5087.9|5089.6|5086.8|5091.2|5088.4|5089.6|5086.8|83
1609777960000|2021-01-04 16:32:40|5090.4|5087.6|5091.8|5089|5094.4|5091.6|5090.4|5087.6|91
1609777970000|2021-01-04 16:32:50|5092.1|5089.3|5092.6|5089.8|5093.6|5090.8|5091.7|5088.9|42
1609777980000|2021-01-04 16:33:00|5093.2|5090.4|5094.7|5091.9|5095.1|5092.3|5092.7|5089.9|22
1609777990000|2021-01-04 16:33:10|5095.6|5092.8|5095.6|5092.8|5096.6|5093.8|5094.7|5091.9|25
1609778000000|2021-01-04 16:33:20|5094.7|5091.9|5095.6|5092.8|5095.6|5092.8|5094.7|5091.9|33
1609778010000|2021-01-04 16:33:30|5096.4|5093.6|5095.7|5092.9|5096.6|5093.8|5095.6|5092.8|36
1609778020000|2021-01-04 16:33:40|5095.6|5092.8|5096.5|5093.7|5096.6|5093.8|5095.6|5092.8|26
1609778030000|2021-01-04 16:33:50|5096.6|5093.8|5096.5|5093.7|5097.6|5094.8|5095.6|5092.8|76
1609778040000|2021-01-04 16:34:00|5096.1|5093.3|5097.6|5094.8|5097.6|5094.8|5096|5093.2|42
1609778050000|2021-01-04 16:34:10|5096.7|5093.9|5096.2|5093.4|5097.6|5094.8|5096.1|5093.3|137
1609778060000|2021-01-04 16:34:20|5096.6|5093.8|5096.6|5093.8|5096.6|5093.8|5096.6|5093.8|19
1609778070000|2021-01-04 16:34:30|5095.8|5093|5096.7|5093.9|5097.6|5094.8|5095.7|5092.9|34
1609778080000|2021-01-04 16:34:40|5097.2|5094.4|5097.6|5094.8|5097.6|5094.8|5095.6|5092.8|42
1609778090000|2021-01-04 16:34:50|5097.7|5094.9|5101.6|5098.8|5101.6|5098.8|5097.7|5094.9|170
1609778100000|2021-01-04 16:35:00|5102.7|5099.9|5105.6|5102.8|5106.5|5103.7|5102.7|5099.9|201
1609778110000|2021-01-04 16:35:10|5106|5103.2|5106.7|5103.9|5107.6|5104.8|5105.6|5102.8|88
1609778120000|2021-01-04 16:35:20|5105.5|5102.7|5101.6|5098.8|5105.9|5103.1|5100.7|5097.9|95
1609778130000|2021-01-04 16:35:30|5100.8|5098|5099.6|5096.8|5100.8|5098|5098.8|5096|206
1609778140000|2021-01-04 16:35:40|5100|5097.2|5097.5|5094.7|5100.6|5097.8|5097.5|5094.7|145
1609778150000|2021-01-04 16:35:50|5096.7|5093.9|5097.5|5094.7|5098|5095.2|5096.7|5093.9|37
1609778160000|2021-01-04 16:36:00|5097.6|5094.8|5097.6|5094.8|5099|5096.2|5096.6|5093.8|62
1609778170000|2021-01-04 16:36:10|5097.5|5094.7|5098.6|5095.8|5099.4|5096.6|5097.2|5094.4|52
1609778180000|2021-01-04 16:36:20|5098.2|5095.4|5098.8|5096|5099.6|5096.8|5097.6|5094.8|47
1609778190000|2021-01-04 16:36:30|5098.7|5095.9|5095.6|5092.8|5099.6|5096.8|5095.1|5092.3|117
1609778200000|2021-01-04 16:36:40|5095.5|5092.7|5095.8|5093|5096.6|5093.8|5094.7|5091.9|75
1609778210000|2021-01-04 16:36:50|5095.7|5092.9|5093.7|5090.9|5095.7|5092.9|5093.6|5090.8|149
1609778220000|2021-01-04 16:37:00|5093.6|5090.8|5093.6|5090.8|5094.6|5091.8|5092.7|5089.9|110
1609778230000|2021-01-04 16:37:10|5093.2|5090.4|5093.6|5090.8|5093.7|5090.9|5092.8|5090|34
1609778240000|2021-01-04 16:37:20|5094.5|5091.7|5093.6|5090.8|5094.6|5091.8|5093.6|5090.8|42
1609778250000|2021-01-04 16:37:30|5093.2|5090.4|5093.5|5090.7|5093.6|5090.8|5092.2|5089.4|88
1609778260000|2021-01-04 16:37:40|5093.2|5090.4|5091.6|5088.8|5093.2|5090.4|5091.5|5088.7|96
1609778270000|2021-01-04 16:37:50|||||||||13
1609778280000|2021-01-04 16:38:00|5091.5|5088.7|5092.6|5089.8|5092.6|5089.8|5091.5|5088.7|59
1609778290000|2021-01-04 16:38:10|5092.7|5089.9|5093.6|5090.8|5093.6|5090.8|5092.6|5089.8|16
1609778300000|2021-01-04 16:38:20|5093.7|5090.9|5094.2|5091.4|5094.7|5091.9|5093.7|5090.9|29
1609778310000|2021-01-04 16:38:30|5094.6|5091.8|5096.2|5093.4|5096.7|5093.9|5094.6|5091.8|129
1609778320000|2021-01-04 16:38:40|5095.7|5092.9|5092.8|5090|5096.7|5093.9|5092.8|5090|32
1609778330000|2021-01-04 16:38:50|5092.7|5089.9|5094.6|5091.8|5094.6|5091.8|5092.6|5089.8|15
1609778340000|2021-01-04 16:39:00|5093.8|5091|5092.6|5089.8|5093.8|5091|5091.7|5088.9|89
1609778350000|2021-01-04 16:39:10|5092.2|5089.4|5092.6|5089.8|5092.6|5089.8|5091.6|5088.8|23
1609778360000|2021-01-04 16:39:20|5091.8|5089|5092.2|5089.4|5092.7|5089.9|5091.7|5088.9|23
1609778370000|2021-01-04 16:39:30|5092.6|5089.8|5096.6|5093.8|5097.5|5094.7|5092.2|5089.2|107
1609778380000|2021-01-04 16:39:40|5096.7|5093.9|5098.6|5095.8|5098.6|5095.8|5096.6|5093.8|44
1609778390000|2021-01-04 16:39:50|5098.7|5095.9|5099.6|5096.8|5100.4|5097.6|5098.6|5095.8|45
1609778400000|2021-01-04 16:40:00|5099.5|5096.7|5099.6|5096.8|5100.1|5097.3|5098.6|5095.8|70
1609778410000|2021-01-04 16:40:10|||||||||16
1609778420000|2021-01-04 16:40:20|5100.6|5097.8|5100.6|5097.8|5100.6|5097.8|5100.5|5097.7|55
1609778430000|2021-01-04 16:40:30|5101.6|5098.8|5100.6|5097.8|5101.6|5098.8|5099.8|5097|29
1609778440000|2021-01-04 16:40:40|5100.5|5097.7|5100.6|5097.8|5100.6|5097.8|5099.8|5097|36
1609778450000|2021-01-04 16:40:50|5102.1|5099.3|5103.6|5100.8|5103.6|5100.8|5101.6|5098.8|142
1609778460000|2021-01-04 16:41:00|5103.7|5100.9|5108.5|5105.7|5108.5|5105.7|5103.7|5100.9|404
1609778470000|2021-01-04 16:41:10|5108.6|5105.8|5111.4|5108.6|5111.4|5108.6|5107.6|5104.8|73
1609778480000|2021-01-04 16:41:20|5111.6|5108.8|5105.2|5102.4|5111.6|5108.8|5105.2|5102.4|74
1609778490000|2021-01-04 16:41:30|5105.1|5102.3|5107|5104.2|5107.6|5104.8|5103.6|5100.8|81
1609778500000|2021-01-04 16:41:40|5107.6|5104.8|5109.5|5106.7|5109.5|5106.7|5106.6|5103.8|43
1609778510000|2021-01-04 16:41:50|5109.6|5106.8|5108.5|5105.7|5110|5107.2|5107|5104.2|100
1609778520000|2021-01-04 16:42:00|5107.7|5104.9|5114.5|5111.7|5115.6|5112.8|5107.6|5104.8|270
1609778530000|2021-01-04 16:42:10|5115|5112.2|5118.4|5115.6|5121.5|5118.7|5114|5111.2|262
1609778540000|2021-01-04 16:42:20|5118.6|5115.8|5115.6|5112.8|5119.5|5116.7|5113.6|5110.8|220
1609778550000|2021-01-04 16:42:30|5116.7|5113.9|5119.4|5116.6|5119.4|5116.6|5115.6|5112.8|88
1609778560000|2021-01-04 16:42:40|5119.6|5116.8|5120.7|5117.9|5123.6|5120.8|5118.1|5115.3|110
1609778570000|2021-01-04 16:42:50|5120.6|5117.8|5122.2|5119.4|5122.7|5119.9|5118.1|5115.3|193
1609778580000|2021-01-04 16:43:00|5122|5119.2|5120.6|5117.8|5122.6|5119.8|5120.6|5117.8|62
1609778590000|2021-01-04 16:43:10|5121|5118.2|5123.6|5120.8|5124.1|5121.3|5121|5118.2|57
1609778600000|2021-01-04 16:43:20|5124.4|5121.6|5120.6|5117.8|5126.9|5121.7|5118.7|5115.9|465
1609778610000|2021-01-04 16:43:30|5121|5118.2|5115.6|5112.8|5121|5118.2|5114.7|5111.9|59
1609778620000|2021-01-04 16:43:40|5116.4|5113.6|5118.8|5116|5121.6|5118.8|5114.1|5111.3|367
1609778630000|2021-01-04 16:43:50|5118.2|5115.4|5118.4|5115.6|5120.4|5117.6|5117.6|5114.8|649
1609778640000|2021-01-04 16:44:00|5117.6|5114.8|5118.5|5115.7|5119.4|5116.6|5116.6|5113.8|216
1609778650000|2021-01-04 16:44:10|5119.2|5116.4|5118|5115.2|5121.6|5118.8|5118|5115.2|86
1609778660000|2021-01-04 16:44:20|5117.6|5114.8|5113.4|5110.6|5118|5115.2|5113.4|5110.6|90
1609778670000|2021-01-04 16:44:30|5114.1|5111.3|5117.4|5114.6|5118.2|5115.4|5114|5111.2|47
1609778680000|2021-01-04 16:44:40|5116.5|5113.7|5115.2|5112.4|5116.5|5113.7|5114.5|5111.7|48
1609778690000|2021-01-04 16:44:50|5115.4|5112.6|5113.4|5110.6|5115.4|5112.6|5113.4|5110.6|24
1609778700000|2021-01-04 16:45:00|5114.2|5111.4|5111.4|5108.6|5114.2|5111.4|5109.5|5106.7|126
1609778710000|2021-01-04 16:45:10|5111|5108.2|5111.9|5109.1|5111.9|5109.1|5110.5|5107.7|30
1609778720000|2021-01-04 16:45:20|5112.2|5109.4|5111.9|5109.1|5116.4|5113.6|5111.4|5108.6|68
1609778730000|2021-01-04 16:45:30|5112.2|5109.4|5111.6|5108.8|5113.4|5110.6|5111.5|5108.7|32
1609778740000|2021-01-04 16:45:40|5111.5|5108.7|5114.2|5111.4|5114.2|5111.4|5111.5|5108.7|23
1609778750000|2021-01-04 16:45:50|5114.1|5111.3|5114.4|5111.6|5115.9|5113.1|5113.4|5110.6|35
1609778760000|2021-01-04 16:46:00|5114.2|5111.4|5114.4|5111.6|5115.4|5112.6|5113.2|5110.4|77
1609778770000|2021-01-04 16:46:10|5115.1|5112.3|5115.2|5112.4|5115.2|5112.4|5114.7|5111.9|10
1609778780000|2021-01-04 16:46:20|5115.4|5112.6|5114.4|5111.6|5115.4|5112.6|5114|5111.2|58
1609778790000|2021-01-04 16:46:30|5114|5111.2|5117.4|5114.6|5117.4|5114.6|5113.5|5110.7|38
1609778800000|2021-01-04 16:46:40|5116.6|5113.8|5114.2|5111.4|5117.7|5114.9|5114.2|5111.4|59
1609778810000|2021-01-04 16:46:50|5115.4|5112.6|5115.4|5112.6|5116.4|5113.6|5115.4|5112.6|35
1609778820000|2021-01-04 16:47:00|5114.5|5111.7|5112.2|5109.4|5114.5|5111.7|5111.5|5108.7|44
1609778830000|2021-01-04 16:47:10|5112.4|5109.6|5112.2|5109.4|5112.4|5109.6|5111.4|5108.6|41
1609778840000|2021-01-04 16:47:20|5112.4|5109.6|5114.4|5111.6|5114.4|5111.6|5111.4|5108.6|45
1609778850000|2021-01-04 16:47:30|5114|5111.2|5116.4|5113.6|5116.4|5113.6|5114|5111.2|5
1609778860000|2021-01-04 16:47:40|5116.9|5114.1|5118.4|5115.6|5118.7|5115.9|5116.9|5114.1|46
1609778870000|2021-01-04 16:47:50|5118.5|5115.7|5120.4|5117.6|5120.9|5118.1|5118.5|5115.7|96
1609778880000|2021-01-04 16:48:00|5121.1|5118.3|5123.9|5121.1|5123.9|5121.1|5121.1|5118.3|106
1609778890000|2021-01-04 16:48:10|5123.5|5120.7|5127.4|5124.6|5127.4|5124.6|5123.5|5120.7|84
1609778900000|2021-01-04 16:48:20|5127|5124.2|5126.2|5123.4|5127.5|5124.7|5125.5|5122.7|73
1609778910000|2021-01-04 16:48:30|5126.4|5123.6|5125.9|5123.1|5126.4|5123.6|5124.4|5121.6|70
1609778920000|2021-01-04 16:48:40|5125.5|5122.7|5128.4|5125.6|5129.2|5126.4|5125.5|5122.7|123
1609778930000|2021-01-04 16:48:50|5128.7|5125.9|5130.4|5127.6|5130.4|5127.6|5128.4|5125.6|285
1609778940000|2021-01-04 16:49:00|5131|5128.2|5131.2|5128.4|5131.2|5128.4|5129.2|5126.4|162
1609778950000|2021-01-04 16:49:10|5131.4|5128.6|5131.4|5128.6|5132.2|5129.4|5130.4|5127.6|70
1609778960000|2021-01-04 16:49:20|5131.2|5128.4|5130.2|5127.4|5131.4|5128.6|5129.2|5126.4|65
1609778970000|2021-01-04 16:49:30|5130.7|5127.9|5127.2|5124.4|5131.1|5128.3|5126.2|5123.4|323
1609778980000|2021-01-04 16:49:40|5126.7|5123.9|5126.5|5123.7|5127.2|5124.4|5126.5|5123.7|129
1609778990000|2021-01-04 16:49:50|5126.2|5123.4|5127.2|5124.4|5127.2|5124.4|5126.2|5123.4|286
1609779000000|2021-01-04 16:50:00|5128|5125.2|5127.2|5124.4|5128.2|5125.4|5126.2|5123.4|193
1609779010000|2021-01-04 16:50:10|5128|5125.2|5127.2|5124.4|5128.4|5125.6|5126.4|5123.6|453
1609779020000|2021-01-04 16:50:20|5126.5|5123.7|5123.7|5120.9|5126.5|5123.7|5123.4|5120.6|215
1609779030000|2021-01-04 16:50:30|5124.4|5121.6|5124.4|5121.6|5125.4|5122.6|5123.4|5120.6|27
1609779040000|2021-01-04 16:50:40|5124.2|5121.4|5122.7|5119.9|5124.2|5121.4|5121.5|5118.7|119
1609779050000|2021-01-04 16:50:50|5122.2|5119.4|5121.2|5118.4|5122.2|5119.4|5121.2|5118.4|2
1609779060000|2021-01-04 16:51:00|5121.7|5118.9|5121.2|5118.4|5124.1|5121.3|5120.5|5117.7|223
1609779070000|2021-01-04 16:51:10|5121.1|5118.3|5120.2|5117.4|5121.2|5118.4|5120.2|5117.4|8
1609779080000|2021-01-04 16:51:20|5120.4|5117.6|5120.2|5117.4|5121.2|5118.4|5119.9|5117.1|22
1609779090000|2021-01-04 16:51:30|5119.9|5117.1|5119.1|5116.3|5119.9|5117.1|5118.2|5115.4|26
1609779100000|2021-01-04 16:51:40|5118.7|5115.9|5118.2|5115.4|5119.2|5116.4|5118.2|5115.4|11
1609779110000|2021-01-04 16:51:50|5119|5116.2|5121.2|5118.4|5121.2|5118.4|5119|5116.2|15
1609779120000|2021-01-04 16:52:00|5120.2|5117.4|5121.1|5118.3|5121.4|5118.6|5120.2|5117.4|103
1609779130000|2021-01-04 16:52:10|5121|5118.2|5120.4|5117.6|5121|5118.2|5119.2|5116.4|23
1609779140000|2021-01-04 16:52:20|5119.9|5117.1|5119.4|5116.6|5120.4|5117.6|5119.4|5116.6|34
1609779150000|2021-01-04 16:52:30|5119.7|5116.9|5117.4|5114.6|5120.4|5117.6|5116.5|5113.7|174
1609779160000|2021-01-04 16:52:40|5117.5|5114.7|5119.7|5116.9|5121.4|5118.6|5117.5|5114.7|107
1609779170000|2021-01-04 16:52:50|5120.1|5117.3|5119.4|5116.6|5120.2|5117.4|5118.4|5115.6|21
1609779180000|2021-01-04 16:53:00|5119|5116.2|5116.9|5114.1|5119|5116.2|5116.5|5113.7|26
1609779190000|2021-01-04 16:53:10|5117.4|5114.6|5115.4|5112.6|5117.4|5114.6|5115.4|5112.6|49
1609779200000|2021-01-04 16:53:20|5115.5|5112.7|5116.7|5113.9|5117.4|5114.6|5115.5|5112.7|21
1609779210000|2021-01-04 16:53:30|5117|5114.2|5114.4|5111.6|5117|5114.2|5113.5|5110.7|478
1609779220000|2021-01-04 16:53:40|5115|5112.2|5116.4|5113.6|5116.4|5113.6|5115|5112.2|41
1609779230000|2021-01-04 16:53:50|5117.4|5114.6|5119.4|5116.6|5119.4|5116.6|5117.4|5114.6|76
1609779240000|2021-01-04 16:54:00|5119|5116.2|5118.5|5115.7|5120.9|5118.1|5118|5115.2|60
1609779250000|2021-01-04 16:54:10|5118.4|5115.6|5118.4|5115.6|5119.2|5116.4|5118.4|5115.6|12
1609779260000|2021-01-04 16:54:20|5119.4|5116.6|5119|5116.2|5119.4|5116.6|5118.5|5115.7|22
1609779270000|2021-01-04 16:54:30|5118.9|5116.1|5117.4|5114.6|5118.9|5116.1|5115.4|5112.6|41
1609779280000|2021-01-04 16:54:40|5117|5114.2|5117.7|5114.9|5118.2|5115.4|5116.4|5113.6|22
1609779290000|2021-01-04 16:54:50|5117.4|5114.6|5117.4|5114.6|5118.7|5115.9|5117.4|5114.6|12
1609779300000|2021-01-04 16:55:00|5116.6|5113.8|5116.4|5113.6|5117.4|5114.6|5115.4|5112.6|24
1609779310000|2021-01-04 16:55:10|5116.7|5113.9|5117.4|5114.6|5117.9|5115.1|5116.4|5113.6|41
1609779320000|2021-01-04 16:55:20|5116.6|5113.8|5115.4|5112.6|5116.6|5113.8|5113.5|5110.7|118
1609779330000|2021-01-04 16:55:30|5115.7|5112.9|5116|5113.2|5116.4|5113.6|5115.4|5112.6|9
1609779340000|2021-01-04 16:55:40|5115.6|5112.8|5115.4|5112.6|5118.7|5115.9|5114.5|5111.7|74
1609779350000|2021-01-04 16:55:50|5114.9|5112.1|5114.4|5111.6|5114.9|5112.1|5113.4|5110.6|43
1609779360000|2021-01-04 16:56:00|5115.4|5112.6|5114.6|5111.8|5115.7|5112.9|5114.6|5111.8|187
1609779370000|2021-01-04 16:56:10|5114.7|5111.9|5114.4|5111.6|5115.4|5112.6|5114.4|5111.6|19
1609779380000|2021-01-04 16:56:20|5114|5111.2|5112.5|5109.7|5114|5111.2|5112.5|5109.7|22
1609779390000|2021-01-04 16:56:30|5113.2|5110.4|5114.2|5111.4|5114.2|5111.4|5112.4|5109.6|40
1609779400000|2021-01-04 16:56:40|5114.6|5111.8|5115|5112.2|5117.4|5114.6|5114.6|5111.8|71
1609779410000|2021-01-04 16:56:50|5114.6|5111.8|5114.5|5111.7|5115.4|5112.6|5114.4|5111.6|19
1609779420000|2021-01-04 16:57:00|5114.4|5111.6|5112.4|5109.6|5114.4|5111.6|5111.5|5108.7|133
1609779430000|2021-01-04 16:57:10|5112.9|5110.1|5112.4|5109.6|5113|5110.2|5111.5|5108.7|24
1609779440000|2021-01-04 16:57:20|5112|5109.2|5111.6|5108.8|5112.4|5109.6|5111.5|5108.7|38
1609779450000|2021-01-04 16:57:30|5111.5|5108.7|5112.5|5109.7|5112.6|5109.8|5111.1|5108.3|28
1609779460000|2021-01-04 16:57:40|5112.7|5109.9|5112.7|5109.9|5113.5|5110.7|5112.5|5109.7|12
1609779470000|2021-01-04 16:57:50|5112.6|5109.8|5110.7|5107.9|5112.6|5109.8|5109.7|5106.9|77
1609779480000|2021-01-04 16:58:00|5110.6|5107.8|5113.6|5110.8|5114.2|5111.4|5109.7|5106.9|56
1609779490000|2021-01-04 16:58:10|5114.4|5111.6|5113.6|5110.8|5114.5|5111.7|5113.5|5110.7|42
1609779500000|2021-01-04 16:58:20|5114|5111.2|5117.1|5114.3|5117.5|5114.7|5113.1|5110.3|88
1609779510000|2021-01-04 16:58:30|5116.7|5113.9|5121.5|5118.7|5121.5|5118.7|5116.7|5113.9|38
1609779520000|2021-01-04 16:58:40|5121.4|5118.6|5120.1|5117.3|5121.5|5118.7|5120.1|5117.3|19
1609779530000|2021-01-04 16:58:50|5120.5|5117.7|5121.1|5118.3|5122.6|5119.8|5120.5|5117.7|58
1609779540000|2021-01-04 16:59:00|5120.7|5117.9|5122.6|5119.8|5123.4|5120.6|5120.7|5117.9|10
1609779550000|2021-01-04 16:59:10|5123|5120.2|5123.5|5120.7|5123.5|5120.7|5121.7|5118.9|16
1609779560000|2021-01-04 16:59:20|5123.1|5120.3|5121.6|5118.8|5123.6|5120.8|5121.5|5118.7|32
1609779570000|2021-01-04 16:59:30|5120.7|5117.9|5121.1|5118.3|5121.5|5118.7|5120.6|5117.8|6
1609779580000|2021-01-04 16:59:40|5120.6|5117.8|5121.6|5118.8|5122|5119.2|5120.6|5117.8|17
1609779590000|2021-01-04 16:59:50|5120.6|5117.8|5118.5|5115.7|5120.6|5117.8|5118.1|5115.3|12
1609779600000|2021-01-04 17:00:00|5118.6|5115.8|5116.6|5113.8|5118.6|5115.8|5116.2|5113.4|18
1609779610000|2021-01-04 17:00:10|5116.2|5113.4|5116.5|5113.7|5117.5|5114.7|5114.6|5111.8|6
1609779620000|2021-01-04 17:00:20|5116.7|5113.9|5115.7|5112.9|5119.6|5116.8|5115.7|5112.9|23
1609779630000|2021-01-04 17:00:30|5115.6|5112.8|5115.6|5112.8|5116|5113.2|5113.6|5110.8|23
1609779640000|2021-01-04 17:00:40|5115.5|5112.7|5114.2|5111.4|5115.5|5112.7|5113.6|5110.8|42
1609779650000|2021-01-04 17:00:50|5114.6|5111.8|5111.6|5108.8|5114.6|5111.8|5111.2|5108.4|37
1609779660000|2021-01-04 17:01:00|5111.2|5108.4|5112.6|5109.8|5113.6|5110.8|5110.6|5107.8|48
1609779670000|2021-01-04 17:01:10|5113.2|5110.4|5112.1|5109.3|5113.2|5110.4|5111.6|5108.8|5
1609779680000|2021-01-04 17:01:20|5111.6|5108.8|5111.2|5108.4|5111.6|5108.8|5109.7|5106.9|142
1609779690000|2021-01-04 17:01:30|5110.7|5107.9|5112.2|5109.4|5112.4|5109.6|5110.6|5107.8|66
1609779700000|2021-01-04 17:01:40|5111.8|5109|5110.6|5107.8|5111.8|5109|5110.6|5107.8|23
1609779710000|2021-01-04 17:01:50|5110.7|5107.9|5110.6|5107.8|5110.7|5107.9|5109.2|5106.4|41
1609779720000|2021-01-04 17:02:00|5110.2|5107.4|5113.2|5110.4|5113.6|5110.8|5110.2|5107.4|91
1609779730000|2021-01-04 17:02:10|5113.6|5110.8|5112.6|5109.8|5113.6|5110.8|5110.6|5107.8|61
1609779740000|2021-01-04 17:02:20|5111.8|5109|5112.5|5109.7|5112.6|5109.8|5111.7|5108.9|11
1609779750000|2021-01-04 17:02:30|5112.1|5109.3|5112|5109.2|5112.6|5109.8|5111.6|5108.8|25
1609779760000|2021-01-04 17:02:40|5112.6|5109.8|5114.6|5111.8|5114.6|5111.8|5112.2|5109.4|28
1609779770000|2021-01-04 17:02:50|5115.4|5112.6|5114.1|5111.3|5115.5|5112.7|5113.7|5110.9|22
1609779780000|2021-01-04 17:03:00|5114.6|5111.8|5116.6|5113.8|5117.7|5114.9|5114.6|5111.8|13
1609779790000|2021-01-04 17:03:10|5116.7|5113.9|5116.7|5113.9|5117.2|5114.4|5116.7|5113.9|6
1609779800000|2021-01-04 17:03:20|5115.9|5113.1|5111.7|5108.9|5115.9|5113.1|5111.7|5108.9|12
1609779810000|2021-01-04 17:03:30|5111.6|5108.8|5112.2|5109.4|5113.7|5110.9|5111.6|5108.8|12
1609779820000|2021-01-04 17:03:40|5111.8|5109|5110.6|5107.8|5111.8|5109|5110.2|5107.4|12
1609779830000|2021-01-04 17:03:50|5110.2|5107.4|5108.7|5105.9|5110.2|5107.4|5108.6|5105.8|48
1609779840000|2021-01-04 17:04:00|5108.6|5105.8|5109.6|5106.8|5109.6|5106.8|5108.6|5105.8|67
1609779850000|2021-01-04 17:04:10|5109.7|5106.9|5110.2|5107.4|5111.2|5108.4|5109.7|5106.9|28
1609779860000|2021-01-04 17:04:20|5109.8|5107|5109.7|5106.9|5110.6|5107.8|5109.6|5106.8|11
1609779870000|2021-01-04 17:04:30|5109.6|5106.8|5109.2|5106.4|5110.6|5107.8|5108.8|5106|9
1609779880000|2021-01-04 17:04:40|5109.6|5106.8|5104.7|5101.9|5109.6|5106.8|5104.7|5101.9|78
1609779890000|2021-01-04 17:04:50|5103.5|5100.7|5102.6|5099.8|5104.1|5101.3|5099.7|5096.9|312
1609779900000|2021-01-04 17:05:00|5103.1|5100.3|5108.6|5105.8|5109.6|5106.8|5102.7|5099.9|74
1609779910000|2021-01-04 17:05:10|5109.7|5106.9|5113.6|5110.8|5114.5|5111.7|5109.7|5106.9|60
1609779920000|2021-01-04 17:05:20|5114.6|5111.8|5112.6|5109.8|5114.6|5111.8|5111.2|5108.4|66
1609779930000|2021-01-04 17:05:30|5112.7|5109.9|5113.2|5110.4|5114.6|5111.8|5109.7|5106.9|148
1609779940000|2021-01-04 17:05:40|5112.7|5109.9|5112.8|5110|5113.6|5110.8|5111.7|5108.9|17
1609779950000|2021-01-04 17:05:50|5113.1|5110.3|5115.6|5112.8|5116.5|5113.7|5112.6|5109.8|33
1609779960000|2021-01-04 17:06:00|5114.8|5112|5115.6|5112.8|5115.6|5112.8|5114.6|5111.8|10
1609779970000|2021-01-04 17:06:10|5116|5113.2|5116.6|5113.8|5116.6|5113.8|5115.6|5112.8|16
1609779980000|2021-01-04 17:06:20|5116.7|5113.9|5117.6|5114.8|5117.6|5114.8|5116.6|5113.8|14
1609779990000|2021-01-04 17:06:30|5116.8|5114|5120.5|5117.7|5120.6|5117.8|5116.6|5113.8|117
1609780000000|2021-01-04 17:06:40|5120.7|5117.9|5119.6|5116.8|5120.7|5117.9|5118.3|5115.5|21
1609780010000|2021-01-04 17:06:50|5119.2|5116.4|5120.1|5117.3|5120.6|5117.8|5119.2|5116.4|51
1609780020000|2021-01-04 17:07:00|5120.2|5117.4|5120.5|5117.7|5120.6|5117.8|5119.7|5116.9|9
1609780030000|2021-01-04 17:07:10|5120.6|5117.8|5122.7|5119.9|5123.6|5120.8|5120.6|5117.8|60
1609780040000|2021-01-04 17:07:20|5123.6|5120.8|5123.6|5120.8|5124.6|5121.8|5122.8|5120|23
1609780050000|2021-01-04 17:07:30|5123.5|5120.7|5124.6|5121.8|5125.1|5122.3|5123.5|5120.7|37
1609780060000|2021-01-04 17:07:40|||||||||34
1609780070000|2021-01-04 17:07:50|5124.5|5121.7|5123.7|5120.9|5124.6|5121.8|5121.6|5118.8|48
1609780080000|2021-01-04 17:08:00|5123.6|5120.8|5124|5121.2|5124|5121.2|5120.5|5117.7|163
1609780090000|2021-01-04 17:08:10|5124.5|5121.7|5126.6|5123.8|5126.6|5123.8|5123.7|5120.9|81
1609780100000|2021-01-04 17:08:20|5126.7|5123.9|5127.6|5124.8|5128.6|5125.8|5125.6|5122.8|216
1609780110000|2021-01-04 17:08:30|5126.6|5123.8|5126.6|5123.8|5127|5124.2|5125.6|5122.8|82
1609780120000|2021-01-04 17:08:40|5126.2|5123.4|5122.1|5119.3|5126.6|5123.8|5121.7|5118.9|167
1609780130000|2021-01-04 17:08:50|5121.7|5118.9|5121.1|5118.3|5122.6|5119.8|5120.6|5117.8|15
1609780140000|2021-01-04 17:09:00|5121.2|5118.4|5120.7|5117.9|5122.5|5119.7|5120.2|5117.4|18
1609780150000|2021-01-04 17:09:10|5121.2|5118.4|5119.7|5116.9|5121.6|5118.8|5119.2|5116.4|23
1609780160000|2021-01-04 17:09:20|5119.6|5116.8|5117.5|5114.7|5119.6|5116.8|5116.7|5113.9|12
1609780170000|2021-01-04 17:09:30|5117.6|5114.8|5116.7|5113.9|5117.6|5114.8|5116.7|5113.9|5
1609780180000|2021-01-04 17:09:40|5115.6|5112.8|5116.7|5113.9|5116.7|5113.9|5114.8|5112|113
1609780190000|2021-01-04 17:09:50|5117.7|5114.9|5117.1|5114.3|5117.7|5114.9|5116.6|5113.8|17
1609780200000|2021-01-04 17:10:00|5116.7|5113.9|5115.7|5112.9|5117.7|5114.9|5115.7|5112.9|19
1609780210000|2021-01-04 17:10:10|5116.1|5113.3|5114.6|5111.8|5116.5|5113.7|5114.2|5111.4|20
1609780220000|2021-01-04 17:10:20|5114.2|5111.4|5114.6|5111.8|5114.6|5111.8|5113.7|5110.9|22
1609780230000|2021-01-04 17:10:30|5113.7|5110.9|5112.2|5109.4|5114.2|5111.4|5112.1|5109.3|88
1609780240000|2021-01-04 17:10:40|5111.8|5109|5109.8|5107|5111.8|5109|5109.8|5107|23
1609780250000|2021-01-04 17:10:50|5110.1|5107.3|5110.2|5107.4|5110.7|5107.9|5109.7|5106.9|34
1609780260000|2021-01-04 17:11:00|5110.6|5107.8|5109.6|5106.8|5111.7|5108.9|5108.7|5105.9|18
1609780270000|2021-01-04 17:11:10|5109.2|5106.4|5109.7|5106.9|5110.2|5107.4|5108.7|5105.9|10
1609780280000|2021-01-04 17:11:20|5110.2|5107.4|5110.2|5107.4|5111.7|5108.9|5109.1|5106.3|88
1609780290000|2021-01-04 17:11:30|5110.5|5107.7|5110.7|5107.9|5111.6|5108.8|5109.7|5106.9|16
1609780300000|2021-01-04 17:11:40|5110.3|5107.5|5110.7|5107.9|5110.7|5107.9|5109.7|5106.9|12
1609780310000|2021-01-04 17:11:50|5110.9|5108.1|5110.5|5107.7|5112.7|5109.9|5110.5|5107.7|27
1609780320000|2021-01-04 17:12:00|5110.7|5107.9|5109.7|5106.9|5111.1|5108.3|5109.7|5106.9|11
1609780330000|2021-01-04 17:12:10|5110.6|5107.8|5108.6|5105.8|5110.6|5107.8|5107.5|5104.7|15
1609780340000|2021-01-04 17:12:20|5109|5106.2|5108.6|5105.8|5109.1|5106.3|5106.7|5103.9|57
1609780350000|2021-01-04 17:12:30|5108.7|5105.9|5110.7|5107.9|5111.1|5108.3|5108.7|5105.9|23
1609780360000|2021-01-04 17:12:40|5110.6|5107.8|5113.5|5110.7|5114.5|5111.7|5110.6|5107.8|26
1609780370000|2021-01-04 17:12:50|5113.2|5110.4|5113.6|5110.8|5113.7|5110.9|5113.2|5110.4|62
1609780380000|2021-01-04 17:13:00|5113.5|5110.7|5112.7|5109.9|5113.6|5110.8|5112.7|5109.9|7
1609780390000|2021-01-04 17:13:10|5112.6|5109.8|5113.6|5110.8|5113.6|5110.8|5112.6|5109.8|32
1609780400000|2021-01-04 17:13:20|5114.1|5111.3|5112.7|5109.9|5114.1|5111.3|5112.7|5109.9|75
1609780410000|2021-01-04 17:13:30|5112.6|5109.8|5109.6|5106.8|5112.6|5109.8|5109.1|5106.3|8
1609780420000|2021-01-04 17:13:40|5109.5|5106.7|5111.5|5108.7|5111.5|5108.7|5109.1|5106.3|56
1609780430000|2021-01-04 17:13:50|5111.6|5108.8|5111.4|5108.6|5111.6|5108.8|5110.6|5107.8|24
1609780440000|2021-01-04 17:14:00|5111.6|5108.8|5109.6|5106.8|5111.6|5108.8|5109.6|5106.8|13
1609780450000|2021-01-04 17:14:10|5110.5|5107.7|5109.6|5106.8|5110.6|5107.8|5109.6|5106.8|10
1609780460000|2021-01-04 17:14:20|5110|5107.2|5110|5107.2|5110.5|5107.7|5109.6|5106.8|14
1609780470000|2021-01-04 17:14:30|5109.6|5106.8|5108.6|5105.8|5110.5|5107.7|5108.6|5105.8|22
1609780480000|2021-01-04 17:14:40|5108.1|5105.3|5108.6|5105.8|5109|5106.2|5107.6|5104.8|40
1609780490000|2021-01-04 17:14:50|5108.5|5105.7|5108.6|5105.8|5109|5106.2|5108.5|5105.7|86
1609780500000|2021-01-04 17:15:00|5108.5|5105.7|5108.7|5105.9|5110.5|5107.7|5106.5|5103.7|182
1609780510000|2021-01-04 17:15:10|5108.5|5105.7|5109.5|5106.7|5109.5|5106.7|5108.5|5105.7|98
1609780520000|2021-01-04 17:15:20|5109.6|5106.8|5108.6|5105.8|5109.6|5106.8|5108.6|5105.8|70
1609780530000|2021-01-04 17:15:30|5108.5|5105.7|5107.7|5104.9|5108.6|5105.8|5105.7|5102.9|91
1609780540000|2021-01-04 17:15:40|5107.6|5104.8|5108|5105.2|5109|5106.2|5105.6|5102.8|118
1609780550000|2021-01-04 17:15:50|5107.6|5104.8|5109|5106.2|5109|5106.2|5107.6|5104.8|2
1609780560000|2021-01-04 17:16:00|5108.6|5105.8|5109.6|5106.8|5109.6|5106.8|5108.6|5105.8|25
1609780570000|2021-01-04 17:16:10|5109.5|5106.7|5108.6|5105.8|5109.6|5106.8|5108.6|5105.8|15
1609780580000|2021-01-04 17:16:20|5108.5|5105.7|5107.6|5104.8|5108.5|5105.7|5105.6|5102.8|105
1609780590000|2021-01-04 17:16:30|5108|5105.2|5109.6|5106.8|5109.6|5106.8|5107.6|5104.8|9
1609780600000|2021-01-04 17:16:40|5110.4|5107.6|5111.6|5108.8|5112.6|5109.8|5110.4|5107.6|66
1609780610000|2021-01-04 17:16:50|5112.1|5109.3|5116.7|5113.9|5117.5|5114.7|5112.1|5109.3|70
1609780620000|2021-01-04 17:17:00|5116.6|5113.8|5116.6|5113.8|5117.5|5114.7|5115.6|5112.8|23
1609780630000|2021-01-04 17:17:10|5116.1|5113.3|5114.6|5111.8|5116.1|5113.3|5114.6|5111.8|4
1609780640000|2021-01-04 17:17:20|5113.8|5111|5109.7|5106.9|5114.1|5111.3|5109.6|5106.8|56
1609780650000|2021-01-04 17:17:30|5110.5|5107.7|5110.6|5107.8|5111|5108.2|5109.6|5106.8|21
1609780660000|2021-01-04 17:17:40|5110|5107.2|5112.6|5109.8|5112.6|5109.8|5109.6|5106.8|7
1609780670000|2021-01-04 17:17:50|5112.2|5109.4|5111.6|5108.8|5112.2|5109.4|5111.6|5108.8|8
1609780680000|2021-01-04 17:18:00|5111.2|5108.4|5110.6|5107.8|5111.6|5108.8|5109.7|5106.9|35
1609780690000|2021-01-04 17:18:10|5109.7|5106.9|5111.5|5108.7|5111.6|5108.8|5109.7|5106.9|16
1609780700000|2021-01-04 17:18:20|5111.2|5108.4|5109.7|5106.9|5111.2|5108.4|5109.7|5106.9|58
1609780710000|2021-01-04 17:18:30|5110.2|5107.4|5111.7|5108.9|5112.2|5109.4|5110.2|5107.4|4
1609780720000|2021-01-04 17:18:40|5112.5|5109.7|5112.6|5109.8|5113.6|5110.8|5112.5|5109.7|9
1609780730000|2021-01-04 17:18:50|5111.7|5108.9|5114.6|5111.8|5114.6|5111.8|5111.7|5108.9|33
1609780740000|2021-01-04 17:19:00|5114.2|5111.4|5113.7|5110.9|5114.6|5111.8|5112.8|5110|22
1609780750000|2021-01-04 17:19:10|5114.5|5111.7|5113.6|5110.8|5114.5|5111.7|5113.1|5110.3|11
1609780760000|2021-01-04 17:19:20|5113.7|5110.9|5113.6|5110.8|5114.6|5111.8|5113.6|5110.8|16
1609780770000|2021-01-04 17:19:30|5113.2|5110.4|5113.2|5110.4|5113.6|5110.8|5112.6|5109.8|15
1609780780000|2021-01-04 17:19:40|5113.6|5110.8|5112.7|5109.9|5113.6|5110.8|5110.6|5107.8|59
1609780790000|2021-01-04 17:19:50|5112.6|5109.8|5114.2|5111.4|5114.7|5111.9|5112.6|5109.8|17
1609780800000|2021-01-04 17:20:00|5113.7|5110.9|5112.5|5109.7|5113.7|5110.9|5111.7|5108.9|6
1609780810000|2021-01-04 17:20:10|5113.1|5110.3|5112.6|5109.8|5113.6|5110.8|5112.6|5109.8|7
1609780820000|2021-01-04 17:20:20|5112.2|5109.4|5110.8|5108|5112.2|5109.4|5109.7|5106.9|36
1609780830000|2021-01-04 17:20:30|5110.6|5107.8|5111.6|5108.8|5111.6|5108.8|5110.6|5107.8|22
1609780840000|2021-01-04 17:20:40|5111.2|5108.4|5109.8|5107|5111.6|5108.8|5108.7|5105.9|49
1609780850000|2021-01-04 17:20:50|5109.7|5106.9|5110.1|5107.3|5110.2|5107.4|5109.6|5106.8|8
1609780860000|2021-01-04 17:21:00|5110.2|5107.4|5110.6|5107.8|5111.1|5108.3|5108.6|5105.8|48
1609780870000|2021-01-04 17:21:10|5111|5108.2|5113.5|5110.7|5114|5111.2|5110.6|5107.8|43
1609780880000|2021-01-04 17:21:20|5113.6|5110.8|5112.6|5109.8|5113.6|5110.8|5111.7|5108.9|22
1609780890000|2021-01-04 17:21:30|5112.2|5109.4|5110.2|5107.4|5112.2|5109.4|5109.7|5106.9|26
1609780900000|2021-01-04 17:21:40|5110.6|5107.8|5112.1|5109.3|5112.2|5109.4|5110.6|5107.8|67
1609780910000|2021-01-04 17:21:50|5112.6|5109.8|5113.1|5110.3|5114.6|5111.8|5112.2|5109.4|6
1609780920000|2021-01-04 17:22:00|5112.6|5109.8|5109.6|5106.8|5113.1|5110.3|5108.6|5105.8|32
1609780930000|2021-01-04 17:22:10|5109.7|5106.9|5110.1|5107.3|5110.6|5107.8|5108.6|5105.8|61
1609780940000|2021-01-04 17:22:20|5109.7|5106.9|5108.7|5105.9|5109.7|5106.9|5108.6|5105.8|8
1609780950000|2021-01-04 17:22:30|5108.6|5105.8|5108.7|5105.9|5110.1|5107.3|5108.6|5105.8|12
1609780960000|2021-01-04 17:22:40|5109.1|5106.3|5110.1|5107.3|5110.4|5107.6|5109.1|5106.3|8
1609780970000|2021-01-04 17:22:50|5109.6|5106.8|5111.5|5108.7|5111.5|5108.7|5109.6|5106.8|15
1609780980000|2021-01-04 17:23:00|5110.7|5107.9|5111.5|5108.7|5111.6|5108.8|5110.6|5107.8|10
1609780990000|2021-01-04 17:23:10|5111.6|5108.8|5108.6|5105.8|5111.6|5108.8|5108.6|5105.8|10
1609781000000|2021-01-04 17:23:20|5109|5106.2|5105.2|5102.4|5109|5106.2|5105.2|5102.4|22
1609781010000|2021-01-04 17:23:30|5104.8|5102|5108.6|5105.8|5108.6|5105.8|5104.7|5101.9|237
1609781020000|2021-01-04 17:23:40|5109.6|5106.8|5108.6|5105.8|5109.6|5106.8|5108.6|5105.8|63
1609781030000|2021-01-04 17:23:50|5109|5106.2|5109.6|5106.8|5109.6|5106.8|5108.6|5105.8|11
1609781040000|2021-01-04 17:24:00|5110.5|5107.7|5109.2|5106.4|5111.6|5108.8|5109.2|5106.4|82
1609781050000|2021-01-04 17:24:10|5108.8|5106|5109.6|5106.8|5110.6|5107.8|5108.7|5105.9|6
1609781060000|2021-01-04 17:24:20|5109.7|5106.9|5109.2|5106.4|5111.6|5108.8|5109|5106.2|53
1609781070000|2021-01-04 17:24:30|5109.6|5106.8|5109.8|5107|5110.6|5107.8|5109.2|5106.4|5
1609781080000|2021-01-04 17:24:40|5109.7|5106.9|5107.5|5104.7|5109.7|5106.9|5105.7|5102.9|147
1609781090000|2021-01-04 17:24:50|5107.6|5104.8|5106.8|5104|5107.6|5104.8|5106.6|5103.8|22
1609781100000|2021-01-04 17:25:00|5106.7|5103.9|5108.6|5105.8|5108.6|5105.8|5106.6|5103.8|12
1609781110000|2021-01-04 17:25:10|5108|5105.2|5107.6|5104.8|5108|5105.2|5107.6|5104.8|8
1609781120000|2021-01-04 17:25:20|5107.4|5104.6|5106.6|5103.8|5107.4|5104.6|5106.6|5103.8|14
1609781130000|2021-01-04 17:25:30|5106.5|5103.7|5104.5|5101.7|5106.5|5103.7|5103.6|5100.8|29
1609781140000|2021-01-04 17:25:40|5104.2|5101.4|5104.6|5101.8|5104.6|5101.8|5103.6|5100.8|6
1609781150000|2021-01-04 17:25:50|5103.7|5100.9|5102.7|5099.9|5104.6|5101.8|5102.6|5099.8|36
1609781160000|2021-01-04 17:26:00|5103.5|5100.7|5103.6|5100.8|5104.1|5101.3|5102.7|5099.9|28
1609781170000|2021-01-04 17:26:10|5104.4|5101.6|5103.6|5100.8|5104.5|5101.7|5103.6|5100.8|10
1609781180000|2021-01-04 17:26:20|5102.6|5099.8|5102.6|5099.8|5103.6|5100.8|5101.7|5098.9|37
1609781190000|2021-01-04 17:26:30|||||||||12
1609781200000|2021-01-04 17:26:40|5101.7|5098.9|5101.7|5098.9|5102.7|5099.9|5101.7|5098.9|47
1609781210000|2021-01-04 17:26:50|5102.6|5099.8|5101.2|5098.4|5102.6|5099.8|5099.7|5096.9|34
1609781220000|2021-01-04 17:27:00|5100.7|5097.9|5100.2|5097.4|5101.1|5098.3|5099.7|5096.9|61
1609781230000|2021-01-04 17:27:10|5100.6|5097.8|5100.7|5097.9|5100.7|5097.9|5099.7|5096.9|14
1609781240000|2021-01-04 17:27:20|5100.6|5097.8|5103.6|5100.8|5104|5101.2|5100.6|5097.8|107
1609781250000|2021-01-04 17:27:30|5103|5100.2|5106|5103.2|5106.2|5103.4|5102.6|5099.8|28
1609781260000|2021-01-04 17:27:40|5105.6|5102.8|5105.6|5102.8|5106.5|5103.7|5104.6|5101.8|15
1609781270000|2021-01-04 17:27:50|5106.4|5103.6|5109.1|5106.3|5109.6|5106.8|5106.4|5103.6|44
1609781280000|2021-01-04 17:28:00|5109|5106.2|5114|5111.2|5114.6|5111.8|5109|5106.2|41
1609781290000|2021-01-04 17:28:10|5113.6|5110.8|5113.6|5110.8|5114.6|5111.8|5113.6|5110.8|10
1609781300000|2021-01-04 17:28:20|5113.7|5110.9|5113.2|5110.4|5114.2|5111.4|5112.7|5109.9|68
1609781310000|2021-01-04 17:28:30|5113.6|5110.8|5112.8|5110|5113.7|5110.9|5111.7|5108.9|71
1609781320000|2021-01-04 17:28:40|5113.5|5110.7|5113.1|5110.3|5113.6|5110.8|5112.6|5109.8|13
1609781330000|2021-01-04 17:28:50|5113.6|5110.8|5115.1|5112.3|5115.1|5112.3|5113.6|5110.8|10
1609781340000|2021-01-04 17:29:00|5115.6|5112.8|5115.1|5112.3|5116.5|5113.7|5114.7|5111.9|22
1609781350000|2021-01-04 17:29:10|5115.5|5112.7|5116.6|5113.8|5116.6|5113.8|5115.5|5112.7|7
1609781360000|2021-01-04 17:29:20|5115.6|5112.8|5116.6|5113.8|5117|5114.2|5115.6|5112.8|28
1609781370000|2021-01-04 17:29:30|5115.8|5113|5116|5113.2|5116.6|5113.8|5115.6|5112.8|20
1609781380000|2021-01-04 17:29:40|5116.1|5113.3|5117.6|5114.8|5117.6|5114.8|5114.7|5111.9|29
1609781390000|2021-01-04 17:29:50|5116.6|5113.8|5118.2|5115.4|5118.6|5115.8|5116.6|5113.8|28
1609781400000|2021-01-04 17:30:00|5118.1|5115.3|5114.6|5111.8|5118.1|5115.3|5113.6|5110.8|38
1609781410000|2021-01-04 17:30:10|5114.2|5111.4|5114.5|5111.7|5115|5112.2|5113.1|5110.3|26
1609781420000|2021-01-04 17:30:20|5114.2|5111.4|5111.4|5108.6|5114.5|5111.7|5111|5108.2|22
1609781430000|2021-01-04 17:30:30|5111.7|5108.9|5110|5107.2|5112|5109.2|5109.6|5106.8|17
1609781440000|2021-01-04 17:30:40|5109.6|5106.8|5107.1|5104.3|5110|5107.2|5107.1|5104.3|50
1609781450000|2021-01-04 17:30:50|5107.6|5104.8|5107.2|5104.4|5108|5105.2|5106.7|5103.9|8
1609781460000|2021-01-04 17:31:00|5106.7|5103.9|5106.7|5103.9|5107.6|5104.8|5106.7|5103.9|19
1609781470000|2021-01-04 17:31:10|5106|5103.2|5103.6|5100.8|5106|5103.2|5103.6|5100.8|15
1609781480000|2021-01-04 17:31:20|5103.2|5100.4|5102.7|5099.9|5103.2|5100.4|5102.7|5099.9|19
1609781490000|2021-01-04 17:31:30|5102.4|5099.6|5101.6|5098.8|5102.4|5099.6|5099.5|5096.7|69
1609781500000|2021-01-04 17:31:40|5100.7|5097.9|5101.1|5098.3|5102.1|5099.3|5100.6|5097.8|30
1609781510000|2021-01-04 17:31:50|5100.7|5097.9|5100.1|5097.3|5100.7|5097.9|5098.6|5095.8|35
1609781520000|2021-01-04 17:32:00|5100|5097.2|5100.2|5097.4|5100.6|5097.8|5100|5097.2|12
1609781530000|2021-01-04 17:32:10|5100.5|5097.7|5099.6|5096.8|5100.6|5097.8|5099.6|5096.8|22
1609781540000|2021-01-04 17:32:20|5100.5|5097.7|5099.8|5097|5100.6|5097.8|5099.6|5096.8|31
1609781550000|2021-01-04 17:32:30|5099.6|5096.8|5100.1|5097.3|5100.6|5097.8|5099.6|5096.8|17
1609781560000|2021-01-04 17:32:40|5100.5|5097.7|5099.6|5096.8|5100.6|5097.8|5099.6|5096.8|21
1609781570000|2021-01-04 17:32:50|5100.5|5097.7|5100.5|5097.7|5100.5|5097.7|5099.6|5096.8|14
1609781580000|2021-01-04 17:33:00|5100.6|5097.8|5099.6|5096.8|5103.5|5100.7|5099.6|5096.8|101
1609781590000|2021-01-04 17:33:10|5100|5097.2|5099.1|5096.3|5100.6|5097.8|5098.7|5095.9|35
1609781600000|2021-01-04 17:33:20|5098.7|5095.9|5100.6|5097.8|5100.6|5097.8|5098.7|5095.9|19
1609781610000|2021-01-04 17:33:30|5100.2|5097.4|5098.7|5095.9|5100.2|5097.4|5098.7|5095.9|13
1609781620000|2021-01-04 17:33:40|5098.6|5095.8|5098.6|5095.8|5098.7|5095.9|5098.1|5095.3|6
1609781630000|2021-01-04 17:33:50|5097.7|5094.9|5097.6|5094.8|5098.2|5095.4|5096.7|5093.9|49
1609781640000|2021-01-04 17:34:00|5096.7|5093.9|5097.6|5094.8|5097.6|5094.8|5096.7|5093.9|20
1609781650000|2021-01-04 17:34:10|5096.8|5094|5097.6|5094.8|5097.6|5094.8|5096.7|5093.9|22
1609781660000|2021-01-04 17:34:20|||||||||7
1609781670000|2021-01-04 17:34:30|5098.5|5095.7|5099.5|5096.7|5099.5|5096.7|5098.1|5095.3|42
1609781680000|2021-01-04 17:34:40|5099.6|5096.8|5099.6|5096.8|5100.6|5097.8|5099.1|5096.3|31
1609781690000|2021-01-04 17:34:50|5100|5097.2|5101.6|5098.8|5101.7|5098.9|5100|5097.2|5
1609781700000|2021-01-04 17:35:00|5102.1|5099.3|5100.6|5097.8|5103|5100.2|5100.6|5097.8|23
1609781710000|2021-01-04 17:35:10|5100.4|5097.6|5100.6|5097.8|5101.6|5098.8|5099.6|5096.8|24
1609781720000|2021-01-04 17:35:20|5099.7|5096.9|5098.7|5095.9|5099.7|5096.9|5098.6|5095.8|13
1609781730000|2021-01-04 17:35:30|5099.5|5096.7|5098.6|5095.8|5099.6|5096.8|5098.6|5095.8|40
1609781740000|2021-01-04 17:35:40|5099.5|5096.7|5098.5|5095.7|5099.6|5096.8|5098.5|5095.7|131
1609781750000|2021-01-04 17:35:50|5098.6|5095.8|5098.6|5095.8|5098.6|5095.8|5098.6|5095.8|18
1609781760000|2021-01-04 17:36:00|5098.5|5095.7|5098.1|5095.3|5098.5|5095.7|5096.6|5093.8|40
1609781770000|2021-01-04 17:36:10|5097.6|5094.8|5097.6|5094.8|5099.4|5096.6|5097.6|5094.8|24
1609781780000|2021-01-04 17:36:20|5098.4|5095.6|5098.1|5095.3|5098.4|5095.6|5097.6|5094.8|23
1609781790000|2021-01-04 17:36:30|5098.5|5095.7|5099|5096.2|5099.5|5096.7|5098.5|5095.7|13
1609781800000|2021-01-04 17:36:40|5098.6|5095.8|5098.6|5095.8|5098.6|5095.8|5098.6|5095.8|10
1609781810000|2021-01-04 17:36:50|5097.6|5094.8|5096.6|5093.8|5097.6|5094.8|5096.6|5093.8|29
1609781820000|2021-01-04 17:37:00|5095.6|5092.8|5096.6|5093.8|5096.6|5093.8|5095.6|5092.8|34
1609781830000|2021-01-04 17:37:10|5096.7|5093.9|5095.6|5092.8|5096.7|5093.9|5095.6|5092.8|28
1609781840000|2021-01-04 17:37:20|5096|5093.2|5096.6|5093.8|5096.7|5093.9|5095.6|5092.8|23
1609781850000|2021-01-04 17:37:30|5097.4|5094.6|5098.6|5095.8|5100.6|5097.8|5097.4|5094.6|26
1609781860000|2021-01-04 17:37:40|5099.6|5096.8|5098.6|5095.8|5099.6|5096.8|5098.6|5095.8|11
1609781870000|2021-01-04 17:37:50|||||||||26
1609781880000|2021-01-04 17:38:00|5099.5|5096.7|5099.6|5096.8|5099.6|5096.8|5099.5|5096.7|9
1609781890000|2021-01-04 17:38:10|5099.2|5096.4|5097.6|5094.8|5099.6|5096.8|5096.7|5093.9|17
1609781900000|2021-01-04 17:38:20|5098.4|5095.6|5099.5|5096.7|5099.5|5096.7|5098.4|5095.6|28
1609781910000|2021-01-04 17:38:30|5098.6|5095.8|5098.6|5095.8|5098.6|5095.8|5098.6|5095.8|7
1609781920000|2021-01-04 17:38:40|5098.7|5095.9|5098.6|5095.8|5099.5|5096.7|5098.6|5095.8|3
1609781930000|2021-01-04 17:38:50|5099|5096.2|5098.6|5095.8|5099.5|5096.7|5098.6|5095.8|5
1609781940000|2021-01-04 17:39:00|5099.4|5096.6|5099.6|5096.8|5100.5|5097.7|5099.4|5096.6|159
1609781950000|2021-01-04 17:39:10|5099.4|5096.6|5097.1|5094.3|5099.4|5096.6|5096.5|5093.7|13
1609781960000|2021-01-04 17:39:20|5096.6|5093.8|5097.5|5094.7|5097.5|5094.7|5095.7|5092.9|64
1609781970000|2021-01-04 17:39:30|5097.6|5094.8|5099|5096.2|5099.5|5096.7|5097.5|5094.7|484
1609781980000|2021-01-04 17:39:40|5098.6|5095.8|5099|5096.2|5099.5|5096.7|5098.5|5095.7|50
1609781990000|2021-01-04 17:39:50|5099.5|5096.7|5099|5096.2|5099.5|5096.7|5098.6|5095.8|16
1609782000000|2021-01-04 17:40:00|5098.6|5095.8|5098.5|5095.7|5099.5|5096.7|5098.5|5095.7|14
1609782010000|2021-01-04 17:40:10|5098.6|5095.8|5099.5|5096.7|5099.5|5096.7|5098|5095.2|12
1609782020000|2021-01-04 17:40:20|5100.4|5097.6|5099.1|5096.3|5101|5098.2|5098.5|5095.7|18
1609782030000|2021-01-04 17:40:30|5099|5096.2|5098.4|5095.6|5099.4|5096.6|5096.6|5093.8|90
1609782040000|2021-01-04 17:40:40|5098.5|5095.7|5097.5|5094.7|5098.5|5095.7|5097.5|5094.7|17
1609782050000|2021-01-04 17:40:50|5096.7|5093.9|5095.6|5092.8|5096.7|5093.9|5095.6|5092.8|32
1609782060000|2021-01-04 17:41:00|5095.8|5093|5096|5093.2|5096.6|5093.8|5095.6|5092.8|28
1609782070000|2021-01-04 17:41:10|5096.5|5093.7|5095.6|5092.8|5097.5|5094.7|5095.6|5092.8|30
1609782080000|2021-01-04 17:41:20|5096.5|5093.7|5096.5|5093.7|5097|5094.2|5095.6|5092.8|34
1609782090000|2021-01-04 17:41:30|5096|5093.2|5096.5|5093.7|5096.5|5093.7|5095.5|5092.7|23
1609782100000|2021-01-04 17:41:40|5096|5093.2|5095.5|5092.7|5096.5|5093.7|5095.5|5092.7|25
1609782110000|2021-01-04 17:41:50|5095.6|5092.8|5095.5|5092.7|5095.6|5092.8|5094.7|5091.9|31
1609782120000|2021-01-04 17:42:00|5096.3|5093.5|5096.6|5093.8|5097|5094.2|5096|5093.2|13
1609782130000|2021-01-04 17:42:10|5097|5094.2|5096.6|5093.8|5097.6|5094.8|5096.6|5093.8|17
1609782140000|2021-01-04 17:42:20|5095.6|5092.8|5095.6|5092.8|5095.6|5092.8|5095.6|5092.8|17
1609782150000|2021-01-04 17:42:30|5095.7|5092.9|5096.6|5093.8|5097.6|5094.8|5095.7|5092.9|40
1609782160000|2021-01-04 17:42:40|5095.7|5092.9|5096.6|5093.8|5096.6|5093.8|5095.7|5092.9|5
1609782170000|2021-01-04 17:42:50|5096.5|5093.7|5095.6|5092.8|5096.5|5093.7|5095.6|5092.8|189
1609782180000|2021-01-04 17:43:00|5096.5|5093.7|5097.5|5094.7|5097.5|5094.7|5096.5|5093.7|23
1609782190000|2021-01-04 17:43:10|5097.6|5094.8|5101.4|5098.6|5101.5|5098.7|5097.6|5094.8|167
1609782200000|2021-01-04 17:43:20|5101.5|5098.7|5101|5098.2|5102|5099.2|5100.5|5097.7|7
1609782210000|2021-01-04 17:43:30|5101.4|5098.6|5101.5|5098.7|5101.5|5098.7|5101|5098.2|4
1609782220000|2021-01-04 17:43:40|5102.3|5099.5|5102.5|5099.7|5102.5|5099.7|5102.3|5099.5|15
1609782230000|2021-01-04 17:43:50|||||||||21
1609782240000|2021-01-04 17:44:00|5103.3|5100.5|5103|5100.2|5103.5|5100.7|5102.5|5099.7|33
1609782250000|2021-01-04 17:44:10|5102.6|5099.8|5101.6|5098.8|5103.4|5100.6|5101.6|5098.8|25
1609782260000|2021-01-04 17:44:20|5101.5|5098.7|5099.5|5096.7|5101.6|5098.8|5098.6|5095.8|46
1609782270000|2021-01-04 17:44:30|5098.5|5095.7|5099.5|5096.7|5100|5097.2|5096.6|5093.8|73
1609782280000|2021-01-04 17:44:40|5099.4|5096.6|5098.6|5095.8|5099.5|5096.7|5098.6|5095.8|11
1609782290000|2021-01-04 17:44:50|5097.6|5094.8|5098.5|5095.7|5098.5|5095.7|5097.6|5094.8|16
1609782300000|2021-01-04 17:45:00|5098.4|5095.6|5097.4|5094.6|5098.5|5095.7|5096.4|5093.6|34
1609782310000|2021-01-04 17:45:10|5097.9|5095.1|5097.6|5094.8|5098.5|5095.7|5097.5|5094.7|39
1609782320000|2021-01-04 17:45:20|5097.9|5095.1|5098.6|5095.8|5099.4|5096.6|5097.9|5095.1|16
1609782330000|2021-01-04 17:45:30|5099|5096.2|5098.5|5095.7|5099|5096.2|5098.5|5095.7|4
1609782340000|2021-01-04 17:45:40|5099|5096.2|5098.5|5095.7|5099.4|5096.6|5098.5|5095.7|37
1609782350000|2021-01-04 17:45:50|5098.4|5095.6|5097|5094.2|5098.4|5095.6|5096.5|5093.7|25
1609782360000|2021-01-04 17:46:00|5097.4|5094.6|5097.5|5094.7|5098|5095.2|5097.4|5094.6|47
1609782370000|2021-01-04 17:46:10|5097.1|5094.3|5097.5|5094.7|5097.5|5094.7|5096.5|5093.7|42
1609782380000|2021-01-04 17:46:20|5098.5|5095.7|5096.6|5093.8|5098.5|5095.7|5096.6|5093.8|23
1609782390000|2021-01-04 17:46:30|5096.4|5093.6|5096.9|5094.1|5096.9|5094.1|5096.4|5093.6|16
1609782400000|2021-01-04 17:46:40|5097.4|5094.6|5098.4|5095.6|5098.4|5095.6|5097.4|5094.6|8
1609782410000|2021-01-04 17:46:50|5098.5|5095.7|5098.6|5095.8|5099.4|5096.6|5098.5|5095.7|18
1609782420000|2021-01-04 17:47:00|5098.8|5096|5098.5|5095.7|5099.6|5096.8|5098.5|5095.7|14
1609782430000|2021-01-04 17:47:10|5099.5|5096.7|5098.4|5095.6|5099.5|5096.7|5098.4|5095.6|21
1609782440000|2021-01-04 17:47:20|5099.4|5096.6|5099.3|5096.5|5099.4|5096.6|5098.5|5095.7|20
1609782450000|2021-01-04 17:47:30|5099.4|5096.6|5098.5|5095.7|5099.4|5096.6|5098.5|5095.7|10
1609782460000|2021-01-04 17:47:40|5099.3|5096.5|5098.4|5095.6|5099.4|5096.6|5098.4|5095.6|12
1609782470000|2021-01-04 17:47:50|5098.5|5095.7|5100.6|5097.8|5100.9|5098.1|5098.5|5095.7|15
1609782480000|2021-01-04 17:48:00|5100.5|5097.7|5102.3|5099.5|5102.4|5099.6|5100.5|5097.7|6
1609782490000|2021-01-04 17:48:10|5102.4|5099.6|5102.5|5099.7|5103.5|5100.7|5102.4|5099.6|79
1609782500000|2021-01-04 17:48:20|5103.3|5100.5|5103.4|5100.6|5103.4|5100.6|5102.5|5099.7|13
1609782510000|2021-01-04 17:48:30|5103.8|5101|5104.4|5101.6|5104.4|5101.6|5103.4|5100.6|45
1609782520000|2021-01-04 17:48:40|5105.4|5102.6|5105.4|5102.6|5105.4|5102.6|5104.4|5101.6|47
1609782530000|2021-01-04 17:48:50|5105.5|5102.7|5106|5103.2|5106.4|5103.6|5105.5|5102.7|18
1609782540000|2021-01-04 17:49:00|5106.4|5103.6|5107.4|5104.6|5108.4|5105.6|5105.5|5102.7|71
1609782550000|2021-01-04 17:49:10|5108.1|5105.3|5110.3|5107.5|5110.4|5107.6|5108.1|5105.3|70
1609782560000|2021-01-04 17:49:20|5110.4|5107.6|5110.4|5107.6|5110.4|5107.6|5110.4|5107.6|8
1609782570000|2021-01-04 17:49:30|5110.8|5108|5109|5106.2|5110.9|5108.1|5109|5106.2|19
1609782580000|2021-01-04 17:49:40|5109.3|5106.5|5110.4|5107.6|5110.4|5107.6|5109.3|5106.5|30
1609782590000|2021-01-04 17:49:50|5110.9|5108.1|5109.4|5106.6|5110.9|5108.1|5109.4|5106.6|13
1609782600000|2021-01-04 17:50:00|5109.9|5107.1|5108.4|5105.6|5110.3|5107.5|5108.4|5105.6|20
1609782610000|2021-01-04 17:50:10|5107.5|5104.7|5107.4|5104.6|5108.3|5105.5|5105.6|5102.8|33
1609782620000|2021-01-04 17:50:20|5106.6|5103.8|5105.4|5102.6|5106.6|5103.8|5105.4|5102.6|18
1609782630000|2021-01-04 17:50:30|5106.3|5103.5|5105.4|5102.6|5106.4|5103.6|5105.4|5102.6|15
1609782640000|2021-01-04 17:50:40|||||||||5
1609782650000|2021-01-04 17:50:50|5106.8|5104|5105.4|5102.6|5106.9|5104.1|5105.4|5102.6|25
1609782660000|2021-01-04 17:51:00|5105.9|5103.1|5105.4|5102.6|5106.8|5104|5105.4|5102.6|13
1609782670000|2021-01-04 17:51:10|5106.3|5103.5|5105.4|5102.6|5106.3|5103.5|5105.4|5102.6|11
1609782680000|2021-01-04 17:51:20|||||||||6
1609782690000|2021-01-04 17:51:30|5106.1|5103.3|5105.4|5102.6|5106.4|5103.6|5105.4|5102.6|10
1609782700000|2021-01-04 17:51:40|5105.5|5102.7|5107.9|5105.1|5108.3|5105.5|5105.5|5102.7|7
1609782710000|2021-01-04 17:51:50|5108.4|5105.6|5107.5|5104.7|5109.3|5106.5|5107.5|5104.7|16
1609782720000|2021-01-04 17:52:00|5107.4|5104.6|5107.4|5104.6|5107.4|5104.6|5107.4|5104.6|29
1609782730000|2021-01-04 17:52:10|5106.6|5103.8|5105.4|5102.6|5106.6|5103.8|5105.4|5102.6|29
1609782740000|2021-01-04 17:52:20|||||||||9
1609782750000|2021-01-04 17:52:30|5105.5|5102.7|5106.4|5103.6|5106.4|5103.6|5105.4|5102.6|56
1609782760000|2021-01-04 17:52:40|5106.5|5103.7|5106.6|5103.8|5107.4|5104.6|5106.5|5103.7|13
1609782770000|2021-01-04 17:52:50|5106.4|5103.6|5108.4|5105.6|5108.4|5105.6|5106.4|5103.6|69
1609782780000|2021-01-04 17:53:00|5108.3|5105.5|5109.8|5107|5110|5107.2|5107.5|5104.7|42
1609782790000|2021-01-04 17:53:10|5110.4|5107.6|5109.4|5106.6|5110.4|5107.6|5109.4|5106.6|1
1609782800000|2021-01-04 17:53:20|||||||||6
1609782810000|2021-01-04 17:53:30|5109.5|5106.7|5110.4|5107.6|5110.4|5107.6|5109.5|5106.7|10
1609782820000|2021-01-04 17:53:40|5110.5|5107.7|5110.5|5107.7|5111.4|5108.6|5110.5|5107.7|7
1609782830000|2021-01-04 17:53:50|5110.4|5107.6|5111.4|5108.6|5111.4|5108.6|5110.4|5107.6|12
1609782840000|2021-01-04 17:54:00|5111.5|5108.7|5112.4|5109.6|5112.5|5109.7|5111.4|5108.6|14
1609782850000|2021-01-04 17:54:10|5112.5|5109.7|5113.4|5110.6|5113.4|5110.6|5112.5|5109.7|39
1609782860000|2021-01-04 17:54:20|5113.8|5111|5115.4|5112.6|5115.4|5112.6|5113.4|5110.6|16
1609782870000|2021-01-04 17:54:30|5115.3|5112.5|5115|5112.2|5115.4|5112.6|5114.5|5111.7|12
1609782880000|2021-01-04 17:54:40|5115.4|5112.6|5113.6|5110.8|5115.4|5112.6|5113.6|5110.8|14
1609782890000|2021-01-04 17:54:50|5114.4|5111.6|5114.4|5111.6|5114.4|5111.6|5113.4|5110.6|18
1609782900000|2021-01-04 17:55:00|5114.9|5112.1|5115.8|5113|5115.8|5113|5114.4|5111.6|40
1609782910000|2021-01-04 17:55:10|5115.4|5112.6|5115.3|5112.5|5115.4|5112.6|5115.3|5112.5|25
1609782920000|2021-01-04 17:55:20|5115.4|5112.6|5114.4|5111.6|5115.4|5112.6|5112.4|5109.6|79
1609782930000|2021-01-04 17:55:30|5114.3|5111.5|5112.4|5109.6|5114.3|5111.5|5112.4|5109.6|36
1609782940000|2021-01-04 17:55:40|5113.3|5110.5|5111.4|5108.6|5113.4|5110.6|5111.4|5108.6|64
1609782950000|2021-01-04 17:55:50|5112.3|5109.5|5111.4|5108.6|5113.3|5110.5|5111.4|5108.6|24
1609782960000|2021-01-04 17:56:00|5111.8|5109|5112.4|5109.6|5113.3|5110.5|5111.4|5108.6|50
1609782970000|2021-01-04 17:56:10|5113.4|5110.6|5112.4|5109.6|5114.4|5111.6|5112.4|5109.6|18
1609782980000|2021-01-04 17:56:20|5112.3|5109.5|5110.4|5107.6|5112.3|5109.5|5110.4|5107.6|18
1609782990000|2021-01-04 17:56:30|5109.6|5106.8|5110.4|5107.6|5110.4|5107.6|5109.4|5106.6|29
1609783000000|2021-01-04 17:56:40|5110.3|5107.5|5108.4|5105.6|5110.3|5107.5|5108.4|5105.6|26
1609783010000|2021-01-04 17:56:50|5109.4|5106.6|5109.4|5106.6|5109.4|5106.6|5109.4|5106.6|18
1609783020000|2021-01-04 17:57:00|5108.4|5105.6|5110.4|5107.6|5110.4|5107.6|5108.4|5105.6|23
1609783030000|2021-01-04 17:57:10|5111.1|5108.3|5109.4|5106.6|5111.4|5108.6|5108.4|5105.6|10
1609783040000|2021-01-04 17:57:20|5109.5|5106.7|5110.3|5107.5|5110.3|5107.5|5109.4|5106.6|18
1609783050000|2021-01-04 17:57:30|5110.4|5107.6|5109.4|5106.6|5110.4|5107.6|5109.4|5106.6|9
1609783060000|2021-01-04 17:57:40|5109.8|5107|5110.4|5107.6|5110.4|5107.6|5109.8|5107|38
1609783070000|2021-01-04 17:57:50|5111.1|5108.3|5111.4|5108.6|5112.4|5109.6|5111.1|5108.3|34
1609783080000|2021-01-04 17:58:00|5112|5109.2|5111.4|5108.6|5112.9|5110.1|5111.4|5108.6|44
1609783090000|2021-01-04 17:58:10|5110.4|5107.6|5111.4|5108.6|5111.4|5108.6|5110.4|5107.6|16
1609783100000|2021-01-04 17:58:20|5112.3|5109.5|5111.3|5108.5|5112.4|5109.6|5111.3|5108.5|144
1609783110000|2021-01-04 17:58:30|5111|5108.2|5112.3|5109.5|5112.3|5109.5|5110.5|5107.7|17
1609783120000|2021-01-04 17:58:40|5112.4|5109.6|5112.4|5109.6|5112.8|5110|5112.4|5109.6|11
1609783130000|2021-01-04 17:58:50|5113.3|5110.5|5114.3|5111.5|5114.3|5111.5|5113.3|5110.5|11
1609783140000|2021-01-04 17:59:00|5114.4|5111.6|5114.4|5111.6|5115.3|5112.5|5114.4|5111.6|12
1609783150000|2021-01-04 17:59:10|5114.5|5111.7|5113.4|5110.6|5114.5|5111.7|5113.4|5110.6|11
1609783160000|2021-01-04 17:59:20|5113.1|5110.3|5113.3|5110.5|5113.4|5110.6|5112.4|5109.6|40
1609783170000|2021-01-04 17:59:30|5113.4|5110.6|5113.8|5111|5114.3|5111.5|5113.4|5110.6|9
1609783180000|2021-01-04 17:59:40|5113.4|5110.6|5113.4|5110.6|5113.4|5110.6|5113.4|5110.6|22
1609783190000|2021-01-04 17:59:50|5113.3|5110.5|5114.3|5111.5|5114.3|5111.5|5112.5|5109.7|25
1609783200000|2021-01-04 18:00:00|5114.4|5111.6|5115.3|5112.5|5115.3|5112.5|5113.4|5110.6|40
1609783210000|2021-01-04 18:00:10|5114.9|5112.1|5115.8|5113|5116.3|5113.5|5114.9|5112.1|11
1609783220000|2021-01-04 18:00:20|5116.3|5113.5|5116.3|5113.5|5116.3|5113.5|5115.4|5112.6|20
1609783230000|2021-01-04 18:00:30|5116.4|5113.6|5120.4|5117.6|5120.4|5117.6|5116.4|5113.6|116
1609783240000|2021-01-04 18:00:40|5119.8|5117|5119.4|5116.6|5120.1|5117.3|5119.4|5116.6|24
1609783250000|2021-01-04 18:00:50|5120.1|5117.3|5119.3|5116.5|5120.4|5117.6|5118.6|5115.8|65
1609783260000|2021-01-04 18:01:00|5119.4|5116.6|5120|5117.2|5120.4|5117.6|5119.4|5116.6|24
1609783270000|2021-01-04 18:01:10|5119.4|5116.6|5118.5|5115.7|5119.4|5116.6|5118.4|5115.6|15
1609783280000|2021-01-04 18:01:20|5119.1|5116.3|5117.4|5114.6|5119.4|5116.6|5117.4|5114.6|20
1609783290000|2021-01-04 18:01:30|5116.8|5114|5115.4|5112.6|5117.4|5114.6|5115.4|5112.6|27
1609783300000|2021-01-04 18:01:40|5114.4|5111.6|5115|5112.2|5115.4|5112.6|5114.4|5111.6|23
1609783310000|2021-01-04 18:01:50|5115.4|5112.6|5114.6|5111.8|5116.4|5113.6|5114.4|5111.6|82
1609783320000|2021-01-04 18:02:00|5114.5|5111.7|5115.5|5112.7|5115.9|5113.1|5114|5111.2|41
1609783330000|2021-01-04 18:02:10|5115|5112.2|5113.4|5110.6|5116.9|5114.1|5113|5110.2|16
1609783340000|2021-01-04 18:02:20|5114.4|5111.6|5113.6|5110.8|5116.3|5113.5|5113.6|5110.8|56
1609783350000|2021-01-04 18:02:30|5113.5|5110.7|5112.4|5109.6|5114.4|5111.6|5112.4|5109.6|7
1609783360000|2021-01-04 18:02:40|5111.9|5109.1|5111.4|5108.6|5111.9|5109.1|5111|5108.2|12
1609783370000|2021-01-04 18:02:50|5111|5108.2|5111.4|5108.6|5111.4|5108.6|5110.4|5107.6|5
1609783380000|2021-01-04 18:03:00|5111.8|5109|5111.4|5108.6|5112.4|5109.6|5111.4|5108.6|13
1609783390000|2021-01-04 18:03:10|5110.6|5107.8|5110.4|5107.6|5110.6|5107.8|5110|5107.2|5
1609783400000|2021-01-04 18:03:20|5111.3|5108.5|5111.4|5108.6|5111.4|5108.6|5111|5108.2|75
1609783410000|2021-01-04 18:03:30|5110.8|5108|5110.4|5107.6|5111.4|5108.6|5110.4|5107.6|10
1609783420000|2021-01-04 18:03:40|5111.3|5108.5|5111.4|5108.6|5112.1|5109.3|5111.3|5108.5|9
1609783430000|2021-01-04 18:03:50|5110.5|5107.7|5109.6|5106.8|5110.6|5107.8|5107.6|5104.8|1086
1609783440000|2021-01-04 18:04:00|5109.5|5106.7|5109.5|5106.7|5110.4|5107.6|5108.6|5105.8|48
1609783450000|2021-01-04 18:04:10|5110.3|5107.5|5109.6|5106.8|5110.5|5107.7|5109.6|5106.8|6
1609783460000|2021-01-04 18:04:20|5109.5|5106.7|5110.6|5107.8|5110.6|5107.8|5109.5|5106.7|11
1609783470000|2021-01-04 18:04:30|5109.6|5106.8|5111.6|5108.8|5111.6|5108.8|5109.6|5106.8|10
1609783480000|2021-01-04 18:04:40|5112|5109.2|5112.5|5109.7|5112.5|5109.7|5111.6|5108.8|16
1609783490000|2021-01-04 18:04:50|5112.1|5109.3|5112|5109.2|5112.5|5109.7|5111.6|5108.8|7
1609783500000|2021-01-04 18:05:00|5112.5|5109.7|5116.5|5113.7|5116.5|5113.7|5112.5|5109.7|30
1609783510000|2021-01-04 18:05:10|5116.6|5113.8|5116.5|5113.7|5117|5114.2|5116.1|5113.3|5
1609783520000|2021-01-04 18:05:20|5117|5114.2|5117.6|5114.8|5118|5115.2|5116.6|5113.8|51
1609783530000|2021-01-04 18:05:30|5117.5|5114.7|5117.5|5114.7|5117.6|5114.8|5116.7|5113.9|7
1609783540000|2021-01-04 18:05:40|5118.5|5115.7|5118.6|5115.8|5119|5116.2|5118|5115.2|7
1609783550000|2021-01-04 18:05:50|5117.7|5114.9|5117.6|5114.8|5118.5|5115.7|5116.7|5113.9|45
1609783560000|2021-01-04 18:06:00|5117.5|5114.7|5117.6|5114.8|5118|5115.2|5117.5|5114.7|11
1609783570000|2021-01-04 18:06:10|5118|5115.2|5115.5|5112.7|5118.5|5115.7|5115.5|5112.7|12
1609783580000|2021-01-04 18:06:20|5115.6|5112.8|5116.5|5113.7|5116.5|5113.7|5114.6|5111.8|9
1609783590000|2021-01-04 18:06:30|5116.1|5113.3|5116.5|5113.7|5116.5|5113.7|5115.6|5112.8|2
1609783600000|2021-01-04 18:06:40|5117.3|5114.5|5117.6|5114.8|5118.5|5115.7|5117.3|5114.5|12
1609783610000|2021-01-04 18:06:50|||||||||5
1609783620000|2021-01-04 18:07:00|5116.8|5114|5117|5114.2|5117|5114.2|5116.6|5113.8|30
1609783630000|2021-01-04 18:07:10|5116.6|5113.8|5117.6|5114.8|5117.6|5114.8|5114.6|5111.8|19
1609783640000|2021-01-04 18:07:20|5117.5|5114.7|5117|5114.2|5117.6|5114.8|5116.6|5113.8|32
1609783650000|2021-01-04 18:07:30|5117.6|5114.8|5115.6|5112.8|5117.6|5114.8|5115.6|5112.8|13
1609783660000|2021-01-04 18:07:40|5116|5113.2|5115.6|5112.8|5116|5113.2|5115.6|5112.8|1
1609783670000|2021-01-04 18:07:50|5116|5113.2|5114.6|5111.8|5116.1|5113.3|5114.6|5111.8|17
1609783680000|2021-01-04 18:08:00|5115|5112.2|5117.6|5114.8|5118.5|5115.7|5115|5112.2|72
1609783690000|2021-01-04 18:08:10|5118.1|5115.3|5118|5115.2|5118.1|5115.3|5117.6|5114.8|2
1609783700000|2021-01-04 18:08:20|5117.6|5114.8|5117.7|5114.9|5117.7|5114.9|5117.6|5114.8|7
1609783710000|2021-01-04 18:08:30|5117.6|5114.8|5117.6|5114.8|5118.6|5115.8|5117.6|5114.8|22
1609783720000|2021-01-04 18:08:40|5117.7|5114.9|5116.6|5113.8|5117.7|5114.9|5115.7|5112.9|20
1609783730000|2021-01-04 18:08:50|5117|5114.2|5115.6|5112.8|5117|5114.2|5115.6|5112.8|11
1609783740000|2021-01-04 18:09:00|5115.1|5112.3|5114|5111.2|5115.1|5112.3|5114|5111.2|11
1609783750000|2021-01-04 18:09:10|5113.6|5110.8|5115|5112.2|5115|5112.2|5113.6|5110.8|13
1609783760000|2021-01-04 18:09:20|5115.4|5112.6|5117.9|5115.1|5117.9|5115.1|5114.6|5111.8|119
1609783770000|2021-01-04 18:09:30|5118|5115.2|5116.7|5113.9|5118.5|5115.7|5116.2|5113.4|239
1609783780000|2021-01-04 18:09:40|5117|5114.2|5115.6|5112.8|5117|5114.2|5115.6|5112.8|30
1609783790000|2021-01-04 18:09:50|5115.7|5112.9|5116.6|5113.8|5117|5114.2|5115.7|5112.9|23
1609783800000|2021-01-04 18:10:00|5117.4|5114.6|5116.7|5113.9|5117.6|5114.8|5116.6|5113.8|45
1609783810000|2021-01-04 18:10:10|5116.6|5113.8|5116.6|5113.8|5117|5114.2|5116.6|5113.8|2
1609783820000|2021-01-04 18:10:20|5116.1|5113.3|5116.5|5113.7|5116.5|5113.7|5116.1|5113.3|27
1609783830000|2021-01-04 18:10:30|5116.6|5113.8|5116.6|5113.8|5116.6|5113.8|5116.6|5113.8|9
1609783840000|2021-01-04 18:10:40|5115.6|5112.8|5116.5|5113.7|5116.5|5113.7|5115.6|5112.8|59
1609783850000|2021-01-04 18:10:50|5115.7|5112.9|5115.1|5112.3|5115.7|5112.9|5114.6|5111.8|24
1609783860000|2021-01-04 18:11:00|5115.5|5112.7|5117|5114.2|5117.4|5114.6|5115.5|5112.7|12
1609783870000|2021-01-04 18:11:10|5117.5|5114.7|5117.6|5114.8|5120.5|5117.7|5117.5|5114.7|119
1609783880000|2021-01-04 18:11:20|||||||||53
1609783890000|2021-01-04 18:11:30|5118.5|5115.7|5117.7|5114.9|5118.5|5115.7|5117.6|5114.8|15
1609783900000|2021-01-04 18:11:40|5118.5|5115.7|5117.7|5114.9|5118.6|5115.8|5117.7|5114.9|20
1609783910000|2021-01-04 18:11:50|5117.6|5114.8|5119.5|5116.7|5119.6|5116.8|5117.6|5114.8|22
1609783920000|2021-01-04 18:12:00|5119.6|5116.8|5119.6|5116.8|5120.6|5117.8|5119.6|5116.8|26
1609783940000|2021-01-04 18:12:20|5120.5|5117.7|5120.1|5117.3|5120.5|5117.7|5120.1|5117.3|6
1609783950000|2021-01-04 18:12:30|5120.5|5117.7|5121.5|5118.7|5121.5|5118.7|5120.5|5117.7|21
1609783960000|2021-01-04 18:12:40|5120.7|5117.9|5121.5|5118.7|5121.5|5118.7|5120.6|5117.8|5
1609783970000|2021-01-04 18:12:50|5121.6|5118.8|5121.6|5118.8|5122.5|5119.7|5120.6|5117.8|99
1609783980000|2021-01-04 18:13:00|5122.4|5119.6|5123.5|5120.7|5123.5|5120.7|5122.4|5119.6|20
1609783990000|2021-01-04 18:13:10|5123.6|5120.8|5125.6|5122.8|5125.6|5122.8|5123.6|5120.8|77
1609784000000|2021-01-04 18:13:20|5126.5|5123.7|5127.6|5124.8|5127.6|5124.8|5126.5|5123.7|64
1609784010000|2021-01-04 18:13:30|5126.8|5124|5127.5|5124.7|5127.6|5124.8|5126.5|5123.7|23
1609784020000|2021-01-04 18:13:40|5127.1|5124.3|5127|5124.2|5127.5|5124.7|5127|5124.2|13
1609784030000|2021-01-04 18:13:50|5127.4|5124.6|5126.5|5123.7|5127.5|5124.7|5126.5|5123.7|11
1609784040000|2021-01-04 18:14:00|5127.3|5124.5|5128.5|5125.7|5129.5|5126.7|5127.3|5124.5|97
1609784050000|2021-01-04 18:14:10|5127.5|5124.7|5123.4|5120.6|5128.5|5125.7|5123.4|5120.6|265
1609784060000|2021-01-04 18:14:20|5124.1|5121.3|5124.4|5121.6|5125.4|5122.6|5122.6|5119.8|182
1609784070000|2021-01-04 18:14:30|5124.5|5121.7|5125.5|5122.7|5125.5|5122.7|5124.5|5121.7|9
1609784080000|2021-01-04 18:14:40|5126.5|5123.7|5126.5|5123.7|5126.5|5123.7|5126.5|5123.7|10
1609784090000|2021-01-04 18:14:50|5126.4|5123.6|5125.5|5122.7|5126.4|5123.6|5125.5|5122.7|42
1609784100000|2021-01-04 18:15:00|5125.9|5123.1|5125.5|5122.7|5127.5|5124.7|5125.5|5122.7|18
1609784110000|2021-01-04 18:15:10|5125.4|5122.6|5124.4|5121.6|5125.4|5122.6|5123.5|5120.7|28
1609784120000|2021-01-04 18:15:20|5124.3|5121.5|5121.6|5118.8|5124.4|5121.6|5121.6|5118.8|40
1609784130000|2021-01-04 18:15:30|5122.4|5119.6|5120.5|5117.7|5123|5120.2|5120.5|5117.7|72
1609784140000|2021-01-04 18:15:40|||||||||10
1609784150000|2021-01-04 18:15:50|5120.6|5117.8|5121.5|5118.7|5121.5|5118.7|5120.6|5117.8|12
1609784160000|2021-01-04 18:16:00|5121.6|5118.8|5122.4|5119.6|5123.5|5120.7|5121.6|5118.8|16
1609784170000|2021-01-04 18:16:10|5123|5120.2|5123.1|5120.3|5123.1|5120.3|5122.4|5119.6|10
1609784180000|2021-01-04 18:16:20|5123.4|5120.6|5122.5|5119.7|5123.4|5120.6|5122.5|5119.7|14
1609784190000|2021-01-04 18:16:30|5123.4|5120.6|5122.5|5119.7|5123.5|5120.7|5122.5|5119.7|61
1609784200000|2021-01-04 18:16:40|5123.4|5120.6|5127.3|5124.5|5127.3|5124.5|5123.4|5120.6|115
1609784210000|2021-01-04 18:16:50|5127.4|5124.6|5127.5|5124.7|5128.1|5125.3|5127.4|5124.6|20
1609784220000|2021-01-04 18:17:00|5127.4|5124.6|5129|5126.2|5129.4|5126.6|5127.4|5124.6|36
1609784230000|2021-01-04 18:17:10|5128.6|5125.8|5128.4|5125.6|5129.4|5126.6|5128|5125.2|42
1609784240000|2021-01-04 18:17:20|5128.3|5125.5|5128.5|5125.7|5128.9|5126.1|5127.4|5124.6|18
1609784250000|2021-01-04 18:17:30|5128.3|5125.5|5126.4|5123.6|5128.3|5125.5|5126.4|5123.6|27
1609784260000|2021-01-04 18:17:40|5126.8|5124|5127.4|5124.6|5128.3|5125.5|5126.4|5123.6|22
1609784270000|2021-01-04 18:17:50|5127.5|5124.7|5127.4|5124.6|5127.5|5124.7|5126.4|5123.6|14
1609784280000|2021-01-04 18:18:00|5128.3|5125.5|5127.5|5124.7|5128.4|5125.6|5127.5|5124.7|8
1609784290000|2021-01-04 18:18:10|5127.4|5124.6|5127.4|5124.6|5127.4|5124.6|5127.4|5124.6|0
1609784300000|2021-01-04 18:18:20|5127|5124.2|5126.4|5123.6|5127|5124.2|5126.4|5123.6|11
1609784310000|2021-01-04 18:18:30|5126.5|5123.7|5127.4|5124.6|5127.4|5124.6|5126.5|5123.7|8
1609784320000|2021-01-04 18:18:40|5128.1|5125.3|5127.8|5125|5128.4|5125.6|5127.4|5124.6|31
1609784330000|2021-01-04 18:18:50|5127.4|5124.6|5128.4|5125.6|5128.9|5126.1|5127.4|5124.6|11
1609784340000|2021-01-04 18:19:00|5128.3|5125.5|5128.4|5125.6|5128.4|5125.6|5127.5|5124.7|11
1609784350000|2021-01-04 18:19:10|5127.9|5125.1|5127.4|5124.6|5128.3|5125.5|5127.4|5124.6|11
1609784360000|2021-01-04 18:19:20|5127.3|5124.5|5127.6|5124.8|5128.4|5125.6|5126.4|5123.6|33
1609784370000|2021-01-04 18:19:30|5127.4|5124.6|5126.5|5123.7|5127.4|5124.6|5126.5|5123.7|52
1609784380000|2021-01-04 18:19:40|5126.4|5123.6|5126.4|5123.6|5126.4|5123.6|5126.4|5123.6|1
1609784390000|2021-01-04 18:19:50|5126|5123.2|5125.3|5122.5|5126|5123.2|5125.3|5122.5|21
1609784400000|2021-01-04 18:20:00|5125.4|5122.6|5126.4|5123.6|5126.4|5123.6|5125.4|5122.6|19
1609784410000|2021-01-04 18:20:10|5127|5124.2|5126.6|5123.8|5127.4|5124.6|5126.5|5123.7|7
1609784420000|2021-01-04 18:20:20|5127.1|5124.3|5127.4|5124.6|5128|5125.2|5127.1|5124.3|12
1609784430000|2021-01-04 18:20:30|5126.6|5123.8|5127.4|5124.6|5127.4|5124.6|5126.5|5123.7|17
1609784440000|2021-01-04 18:20:40|5127|5124.2|5126.5|5123.7|5127.4|5124.6|5126.5|5123.7|7
1609784450000|2021-01-04 18:20:50|5126.1|5123.3|5126|5123.2|5126.4|5123.6|5125.9|5123.1|16
1609784460000|2021-01-04 18:21:00|5125.4|5122.6|5126.8|5124|5126.8|5124|5125.4|5122.6|28
1609784470000|2021-01-04 18:21:10|5127.3|5124.5|5126.4|5123.6|5127.3|5124.5|5125.4|5122.6|52
1609784480000|2021-01-04 18:21:20|5126.5|5123.7|5126.4|5123.6|5127.4|5124.6|5126.4|5123.6|26
1609784490000|2021-01-04 18:21:30|5126.6|5123.8|5127.4|5124.6|5128.5|5125.7|5126.5|5123.7|23
1609784500000|2021-01-04 18:21:40|5127.5|5124.7|5127.4|5124.6|5127.5|5124.7|5127.4|5124.6|18
1609784510000|2021-01-04 18:21:50|5127.5|5124.7|5127.5|5124.7|5127.5|5124.7|5127.5|5124.7|31
1609784520000|2021-01-04 18:22:00|5127.4|5124.6|5127.4|5124.6|5127.4|5124.6|5126.5|5123.7|14
1609784530000|2021-01-04 18:22:10|5126.6|5123.8|5125|5122.2|5127.4|5124.6|5125|5122.2|99
1609784540000|2021-01-04 18:22:20|5124.6|5121.8|5126|5123.2|5126|5123.2|5124.5|5121.7|11
1609784550000|2021-01-04 18:22:30|5125.5|5122.7|5124.9|5122.1|5125.8|5123|5124.5|5121.7|51
1609784560000|2021-01-04 18:22:40|5125|5122.2|5124.5|5121.7|5125|5122.2|5124.5|5121.7|5
1609784570000|2021-01-04 18:22:50|5125|5122.2|5125.5|5122.7|5125.9|5123.1|5125|5122.2|7
1609784580000|2021-01-04 18:23:00|5125.4|5122.6|5126.5|5123.7|5127.5|5124.7|5125.4|5122.6|258
1609784590000|2021-01-04 18:23:10|5126.9|5124.1|5126.5|5123.7|5127.5|5124.7|5126.5|5123.7|70
1609784600000|2021-01-04 18:23:20|5126.4|5123.6|5126.5|5123.7|5127|5124.2|5126.4|5123.6|15
1609784610000|2021-01-04 18:23:30|5127.3|5124.5|5126.5|5123.7|5127.6|5124.8|5126|5123.2|75
1609784620000|2021-01-04 18:23:40|5127.4|5124.6|5127.4|5124.6|5128.4|5125.6|5126.7|5123.9|26
1609784630000|2021-01-04 18:23:50|5127.5|5124.7|5127.4|5124.6|5127.5|5124.7|5126.5|5123.7|73
1609784640000|2021-01-04 18:24:00|5128.1|5125.3|5132.3|5129.5|5132.3|5129.5|5128.1|5125.3|235
1609784650000|2021-01-04 18:24:10|5132.4|5129.6|5133|5130.2|5134.5|5131.7|5132.4|5129.6|74
1609784660000|2021-01-04 18:24:20|5133.4|5130.6|5133|5130.2|5133.4|5130.6|5132.5|5129.7|10
1609784670000|2021-01-04 18:24:30|5132.4|5129.6|5134.4|5131.6|5134.4|5131.6|5132.4|5129.6|12
1609784680000|2021-01-04 18:24:40|5135.4|5132.6|5135.4|5132.6|5136.4|5133.6|5134.5|5131.7|68
1609784690000|2021-01-04 18:24:50|5134.4|5131.6|5135.4|5132.6|5135.4|5132.6|5134.4|5131.6|48
1609784700000|2021-01-04 18:25:00|5135|5132.2|5137.4|5134.6|5137.4|5134.6|5134.5|5131.7|54
1609784710000|2021-01-04 18:25:10|5138.1|5135.3|5141.4|5138.6|5141.5|5138.7|5137.5|5134.7|180
1609784720000|2021-01-04 18:25:20|5140.5|5137.7|5141.5|5138.7|5142.4|5139.6|5140.5|5137.7|87
1609784730000|2021-01-04 18:25:30|5142.3|5139.5|5139.5|5136.7|5142.4|5139.6|5139.5|5136.7|31
1609784740000|2021-01-04 18:25:40|5140|5137.2|5140.4|5137.6|5140.4|5137.6|5139.4|5136.6|31
1609784750000|2021-01-04 18:25:50|5140.5|5137.7|5142.4|5139.6|5142.4|5139.6|5140.5|5137.7|16
1609784760000|2021-01-04 18:26:00|5141.9|5139.1|5142.3|5139.5|5142.4|5139.6|5141.3|5138.5|351
1609784770000|2021-01-04 18:26:10|5142.4|5139.6|5145.4|5142.6|5145.4|5142.6|5142.4|5139.6|46
1609784780000|2021-01-04 18:26:20|5145.3|5142.5|5146.4|5143.6|5146.9|5144.1|5144.4|5141.6|21
1609784790000|2021-01-04 18:26:30|5146.5|5143.7|5145.4|5142.6|5147.3|5144.5|5144.5|5141.7|81
1609784800000|2021-01-04 18:26:40|5145.8|5143|5144.3|5141.5|5146.3|5143.5|5144.3|5141.5|35
1609784810000|2021-01-04 18:26:50|5144.4|5141.6|5145.9|5143.1|5146.3|5143.5|5144.3|5141.5|24
1609784820000|2021-01-04 18:27:00|5145.5|5142.7|5146.3|5143.5|5146.4|5143.6|5145.1|5142.3|42
1609784830000|2021-01-04 18:27:10|5145.4|5142.6|5144.3|5141.5|5145.4|5142.6|5143.4|5140.6|57
1609784840000|2021-01-04 18:27:20|5144.4|5141.6|5144.4|5141.6|5145.3|5142.5|5144.3|5141.5|21
1609784850000|2021-01-04 18:27:30|5143.5|5140.7|5144.4|5141.6|5144.8|5142|5143.4|5140.6|13
1609784860000|2021-01-04 18:27:40|5144.3|5141.5|5143.1|5140.3|5144.3|5141.5|5142.4|5139.6|48
1609784870000|2021-01-04 18:27:50|5143.3|5140.5|5143.4|5140.6|5144.3|5141.5|5143.3|5140.5|8
1609784880000|2021-01-04 18:28:00|5143.8|5141|5144.3|5141.5|5144.3|5141.5|5143.4|5140.6|10
1609784890000|2021-01-04 18:28:10|5144.4|5141.6|5145.3|5142.5|5145.3|5142.5|5144.3|5141.5|40
1609784900000|2021-01-04 18:28:20|5145.4|5142.6|5143.3|5140.5|5145.4|5142.6|5142.5|5139.7|59
1609784910000|2021-01-04 18:28:30|5142.4|5139.6|5142.3|5139.5|5142.4|5139.6|5142.3|5139.5|20
1609784920000|2021-01-04 18:28:40|5142.4|5139.6|5141.4|5138.6|5142.8|5140|5140|5137.2|123
1609784930000|2021-01-04 18:28:50|5142.1|5139.3|5142.4|5139.6|5142.4|5139.6|5141.4|5138.6|36
1609784940000|2021-01-04 18:29:00|5142.3|5139.5|5147.4|5144.6|5147.4|5144.6|5142.3|5139.5|53
1609784950000|2021-01-04 18:29:10|5146.5|5143.7|5144.4|5141.6|5146.5|5143.7|5144.4|5141.6|19
1609784960000|2021-01-04 18:29:20|5144.3|5141.5|5143.4|5140.6|5144.3|5141.5|5143.4|5140.6|11
1609784970000|2021-01-04 18:29:30|5143.5|5140.7|5142.4|5139.6|5143.9|5141.1|5142.4|5139.6|13
1609784980000|2021-01-04 18:29:40|5143.3|5140.5|5141.8|5139|5143.3|5140.5|5141.4|5138.6|8
1609784990000|2021-01-04 18:29:50|5142.3|5139.5|5140.3|5137.5|5142.3|5139.5|5140.3|5137.5|17
1609785000000|2021-01-04 18:30:00|5140.1|5137.3|5140.4|5137.6|5140.4|5137.6|5138|5135.2|26
1609785010000|2021-01-04 18:30:10|5140.8|5138|5140.4|5137.6|5141.1|5138.3|5140.4|5137.6|9
1609785020000|2021-01-04 18:30:20|5139.9|5137.1|5140.4|5137.6|5140.4|5137.6|5139.3|5136.5|14
1609785030000|2021-01-04 18:30:30|5140.3|5137.5|5140.4|5137.6|5141.4|5138.6|5140.3|5137.5|10
1609785040000|2021-01-04 18:30:40|5140.8|5138|5139.4|5136.6|5140.8|5138|5139.4|5136.6|41
1609785050000|2021-01-04 18:30:50|5140.3|5137.5|5139.4|5136.6|5140.3|5137.5|5139.4|5136.6|10
1609785060000|2021-01-04 18:31:00|5140.3|5137.5|5139.4|5136.6|5140.3|5137.5|5139.4|5136.6|7
1609785070000|2021-01-04 18:31:10|5139.3|5136.5|5138.1|5135.3|5139.4|5136.6|5137.4|5134.6|53
1609785080000|2021-01-04 18:31:20|5138|5135.2|5136.1|5133.3|5138.4|5135.6|5135.4|5132.6|39
1609785090000|2021-01-04 18:31:30|5136.4|5133.6|5136.4|5133.6|5136.8|5134|5135.4|5132.6|106
1609785100000|2021-01-04 18:31:40|5135.4|5132.6|5133.9|5131.1|5135.5|5132.7|5133.4|5130.6|49
1609785110000|2021-01-04 18:31:50|5134.4|5131.6|5135.3|5132.5|5135.3|5132.5|5133.4|5130.6|59
1609785120000|2021-01-04 18:32:00|5136.3|5133.5|5133.4|5130.6|5136.4|5133.6|5133.4|5130.6|98
1609785130000|2021-01-04 18:32:10|5133.8|5131|5134.4|5131.6|5134.4|5131.6|5133.4|5130.6|19
1609785140000|2021-01-04 18:32:20|5134.8|5132|5133.4|5130.6|5134.8|5132|5133.4|5130.6|40
1609785150000|2021-01-04 18:32:30|5133|5130.2|5133.4|5130.6|5133.4|5130.6|5132.4|5129.6|30
1609785160000|2021-01-04 18:32:40|5134|5131.2|5134.4|5131.6|5135.4|5132.6|5134|5131.2|28
1609785170000|2021-01-04 18:32:50|5134.5|5131.7|5135.4|5132.6|5135.4|5132.6|5134.5|5131.7|26
1609785180000|2021-01-04 18:33:00|5136.4|5133.6|5136.8|5134|5136.8|5134|5135.4|5132.6|63
1609785190000|2021-01-04 18:33:10|5137.3|5134.5|5137.4|5134.6|5137.4|5134.6|5136.5|5133.7|9
1609785200000|2021-01-04 18:33:20|5137|5134.2|5136.4|5133.6|5137|5134.2|5136.4|5133.6|17
1609785210000|2021-01-04 18:33:30|5136.3|5133.5|5136.3|5133.5|5136.3|5133.5|5136.3|5133.5|1
1609785220000|2021-01-04 18:33:40|5136.4|5133.6|5135.4|5132.6|5136.4|5133.6|5135.4|5132.6|13
1609785230000|2021-01-04 18:33:50|5136.1|5133.3|5136.4|5133.6|5136.8|5134|5136.1|5133.3|40
1609785240000|2021-01-04 18:34:00|5136.3|5133.5|5137.4|5134.6|5137.4|5134.6|5135.4|5132.6|15
1609785250000|2021-01-04 18:34:10|5137.8|5135|5133.5|5130.7|5137.8|5135|5133.5|5130.7|77
1609785260000|2021-01-04 18:34:20|5133.4|5130.6|5133.4|5130.6|5133.4|5130.6|5132.4|5129.6|8
1609785270000|2021-01-04 18:34:30|5133.3|5130.5|5132.4|5129.6|5133.3|5130.5|5132.4|5129.6|6
1609785280000|2021-01-04 18:34:40|5132.8|5130|5132.8|5130|5133.4|5130.6|5132.4|5129.6|12
1609785290000|2021-01-04 18:34:50|5132.4|5129.6|5133.4|5130.6|5133.4|5130.6|5132.4|5129.6|4
1609785300000|2021-01-04 18:35:00|5132.4|5129.6|5133.4|5130.6|5133.4|5130.6|5132.4|5129.6|14
1609785310000|2021-01-04 18:35:10|5134.1|5131.3|5135.8|5133|5135.8|5133|5134.1|5131.3|6
1609785320000|2021-01-04 18:35:20|5136|5133.2|5137.3|5134.5|5137.3|5134.5|5136|5133.2|12
1609785330000|2021-01-04 18:35:30|5137.4|5134.6|5137.5|5134.7|5138.4|5135.6|5137|5134.2|15
1609785340000|2021-01-04 18:35:40|5137.9|5135.1|5137|5134.2|5137.9|5135.1|5136.4|5133.6|10
1609785350000|2021-01-04 18:35:50|5136.6|5133.8|5136|5133.2|5136.6|5133.8|5135.4|5132.6|11
1609785360000|2021-01-04 18:36:00|5136.4|5133.6|5137.4|5134.6|5137.4|5134.6|5136.4|5133.6|32
1609785370000|2021-01-04 18:36:10|5137|5134.2|5137.9|5135.1|5138.9|5136.1|5137|5134.2|28
1609785380000|2021-01-04 18:36:20|5137.6|5134.8|5135.7|5132.9|5138|5135.2|5135.7|5132.9|13
1609785390000|2021-01-04 18:36:30|5135.5|5132.7|5136|5133.2|5136.4|5133.6|5135.5|5132.7|6
1609785400000|2021-01-04 18:36:40|5135.6|5132.8|5136.4|5133.6|5137.3|5134.5|5135.5|5132.7|69
1609785410000|2021-01-04 18:36:50|5136.5|5133.7|5136|5133.2|5137|5134.2|5136|5133.2|4
1609785420000|2021-01-04 18:37:00|5135.5|5132.7|5133.5|5130.7|5136.5|5133.7|5133.5|5130.7|35
1609785430000|2021-01-04 18:37:10|5134.4|5131.6|5134|5131.2|5135.4|5132.6|5133.5|5130.7|26
1609785440000|2021-01-04 18:37:20|5134.4|5131.6|5133.4|5130.6|5134.4|5131.6|5133|5130.2|8
1609785450000|2021-01-04 18:37:30|5133|5130.2|5133.4|5130.6|5133.4|5130.6|5133|5130.2|4
1609785460000|2021-01-04 18:37:40|5134.3|5131.5|5134.4|5131.6|5134.4|5131.6|5134.3|5131.5|5
1609785470000|2021-01-04 18:37:50|5133.6|5130.8|5133|5130.2|5133.6|5130.8|5133|5130.2|11
1609785480000|2021-01-04 18:38:00|5132.4|5129.6|5131.5|5128.7|5132.9|5130.1|5131.4|5128.6|31
1609785490000|2021-01-04 18:38:10|5131.4|5128.6|5132.4|5129.6|5132.4|5129.6|5131.4|5128.6|41
1609785500000|2021-01-04 18:38:20|5132|5129.2|5130.9|5128.1|5132|5129.2|5130.5|5127.7|8
1609785510000|2021-01-04 18:38:30|5130.8|5128|5129.4|5126.6|5130.9|5128.1|5129.4|5126.6|20
1609785520000|2021-01-04 18:38:40|5129|5126.2|5129.4|5126.6|5129.8|5127|5128.4|5125.6|14
1609785530000|2021-01-04 18:38:50|5129.5|5126.7|5129.5|5126.7|5129.5|5126.7|5129.5|5126.7|5
1609785540000|2021-01-04 18:39:00|5129.4|5126.6|5130.5|5127.7|5131.4|5128.6|5129.4|5126.6|28
1609785550000|2021-01-04 18:39:10|5130.4|5127.6|5129.9|5127.1|5130.4|5127.6|5129.5|5126.7|5
1609785560000|2021-01-04 18:39:20|5129.4|5126.6|5129.4|5126.6|5129.4|5126.6|5129.4|5126.6|2
1609785570000|2021-01-04 18:39:30|5129.5|5126.7|5128.5|5125.7|5130.4|5127.6|5128.4|5125.6|15
1609785580000|2021-01-04 18:39:40|5127.6|5124.8|5127.5|5124.7|5127.6|5124.8|5127.4|5124.6|18
1609785590000|2021-01-04 18:39:50|5127.4|5124.6|5127.4|5124.6|5127.5|5124.7|5126.5|5123.7|46
1609785600000|2021-01-04 18:40:00|5127.8|5125|5130.4|5127.6|5130.4|5127.6|5127.5|5124.7|43
1609785610000|2021-01-04 18:40:10|5130|5127.2|5130.5|5127.7|5130.5|5127.7|5130|5127.2|5
1609785620000|2021-01-04 18:40:20|5130.4|5127.6|5130|5127.2|5130.4|5127.6|5129.5|5126.7|20
1609785630000|2021-01-04 18:40:30|5129.5|5126.7|5130.4|5127.6|5130.4|5127.6|5129.4|5126.6|7
1609785640000|2021-01-04 18:40:40|5130|5127.2|5130.5|5127.7|5130.5|5127.7|5129.5|5126.7|36
1609785650000|2021-01-04 18:40:50|5131.4|5128.6|5131.4|5128.6|5131.5|5128.7|5131.4|5128.6|30
1609785660000|2021-01-04 18:41:00|5132.4|5129.6|5133|5130.2|5133|5130.2|5131.5|5128.7|40
1609785670000|2021-01-04 18:41:10|5133.4|5130.6|5133.5|5130.7|5133.5|5130.7|5133|5130.2|12
1609785680000|2021-01-04 18:41:20|5133.4|5130.6|5132.4|5129.6|5133.4|5130.6|5132.4|5129.6|11
1609785690000|2021-01-04 18:41:30|5132.6|5129.8|5133.3|5130.5|5133.4|5130.6|5132.4|5129.6|36
1609785700000|2021-01-04 18:41:40|5133.4|5130.6|5133.4|5130.6|5133.4|5130.6|5133.4|5130.6|0
1609785710000|2021-01-04 18:41:50|5133.6|5130.8|5133|5130.2|5134|5131.2|5133|5130.2|10
1609785720000|2021-01-04 18:42:00|5133.4|5130.6|5134.4|5131.6|5134.4|5131.6|5133.4|5130.6|3
1609785730000|2021-01-04 18:42:10|5134.5|5131.7|5134.5|5131.7|5135.4|5132.6|5134.4|5131.6|21
1609785740000|2021-01-04 18:42:20|5134.4|5131.6|5134.4|5131.6|5134.9|5132.1|5134.4|5131.6|5
1609785750000|2021-01-04 18:42:30|5134.5|5131.7|5135.4|5132.6|5135.4|5132.6|5134.5|5131.7|7
1609785760000|2021-01-04 18:42:40|5137|5134.2|5137|5134.2|5137.5|5134.7|5137|5134.2|32
1609785770000|2021-01-04 18:42:50|5136.6|5133.8|5135.4|5132.6|5136.6|5133.8|5135.4|5132.6|14
1609785780000|2021-01-04 18:43:00|5135.5|5132.7|5136.4|5133.6|5136.4|5133.6|5135.5|5132.7|13
1609785790000|2021-01-04 18:43:10|5136.5|5133.7|5137.4|5134.6|5137.4|5134.6|5136.5|5133.7|9
1609785800000|2021-01-04 18:43:20|5137|5134.2|5136.5|5133.7|5137.4|5134.6|5136.4|5133.6|22
1609785810000|2021-01-04 18:43:30|5136.4|5133.6|5135.5|5132.7|5136.4|5133.6|5135.5|5132.7|16
1609785820000|2021-01-04 18:43:40|5136.4|5133.6|5134.5|5131.7|5136.4|5133.6|5134.5|5131.7|14
1609785830000|2021-01-04 18:43:50|5134.4|5131.6|5133.4|5130.6|5134.4|5131.6|5133.4|5130.6|6
1609785840000|2021-01-04 18:44:00|5133.3|5130.5|5133.4|5130.6|5133.4|5130.6|5132.5|5129.7|13
1609785850000|2021-01-04 18:44:10|5133.5|5130.7|5132.6|5129.8|5133.5|5130.7|5132.6|5129.8|12
1609785860000|2021-01-04 18:44:20|5132.5|5129.7|5132.4|5129.6|5133.4|5130.6|5132.4|5129.6|18
1609785870000|2021-01-04 18:44:30|5132.5|5129.7|5132.5|5129.7|5132.5|5129.7|5132.5|5129.7|22
1609785880000|2021-01-04 18:44:40|5132.9|5130.1|5132.5|5129.7|5133.4|5130.6|5132.4|5129.6|60
1609785890000|2021-01-04 18:44:50|5133|5130.2|5134.5|5131.7|5134.5|5131.7|5133|5130.2|18
1609785900000|2021-01-04 18:45:00|5135.3|5132.5|5139.5|5136.7|5140|5137.2|5135.3|5132.5|31
1609785910000|2021-01-04 18:45:10|5140.3|5137.5|5140.5|5137.7|5141.4|5138.6|5140.3|5137.5|54
1609785920000|2021-01-04 18:45:20|5140.9|5138.1|5140.4|5137.6|5142.4|5139.6|5139.4|5136.6|68
1609785930000|2021-01-04 18:45:30|5140.5|5137.7|5139.5|5136.7|5141.4|5138.6|5139.5|5136.7|26
1609785940000|2021-01-04 18:45:40|5140|5137.2|5140|5137.2|5140.5|5137.7|5139.5|5136.7|4
1609785950000|2021-01-04 18:45:50|5139.6|5136.8|5141.3|5138.5|5141.3|5138.5|5139.4|5136.6|7
1609785960000|2021-01-04 18:46:00|5141.4|5138.6|5141|5138.2|5142.4|5139.6|5141|5138.2|25
1609785970000|2021-01-04 18:46:10|5141.4|5138.6|5142|5139.2|5142.4|5139.6|5141.4|5138.6|10
1609785980000|2021-01-04 18:46:20|5142.4|5139.6|5142.4|5139.6|5143.3|5140.5|5142.4|5139.6|12
1609785990000|2021-01-04 18:46:30|5143.3|5140.5|5143|5140.2|5143.4|5140.6|5143|5140.2|3
1609786000000|2021-01-04 18:46:40|5143.4|5140.6|5142.4|5139.6|5143.4|5140.6|5142.4|5139.6|7
1609786010000|2021-01-04 18:46:50|5141.6|5138.8|5141.5|5138.7|5141.6|5138.8|5141.5|5138.7|8
1609786020000|2021-01-04 18:47:00|5142.3|5139.5|5141.5|5138.7|5142.4|5139.6|5141.4|5138.6|6
1609786030000|2021-01-04 18:47:10|5141.4|5138.6|5140.4|5137.6|5141.4|5138.6|5140.4|5137.6|11
1609786040000|2021-01-04 18:47:20|||||||||4
1609786050000|2021-01-04 18:47:30|5140.5|5137.7|5141.8|5139|5141.8|5139|5140.5|5137.7|10
1609786060000|2021-01-04 18:47:40|5141.5|5138.7|5143.4|5140.6|5143.4|5140.6|5141.5|5138.7|100
1609786070000|2021-01-04 18:47:50|5144.4|5141.6|5145.5|5142.7|5145.5|5142.7|5143.6|5140.8|46
1609786080000|2021-01-04 18:48:00|5145.4|5142.6|5146.4|5143.6|5146.4|5143.6|5145.4|5142.6|21
1609786090000|2021-01-04 18:48:10|5146.8|5144|5146.8|5144|5148.4|5145.6|5146.4|5143.6|48
1609786100000|2021-01-04 18:48:20|5147.1|5144.3|5147.4|5144.6|5147.4|5144.6|5146.4|5143.6|18
1609786110000|2021-01-04 18:48:30|5146.4|5143.6|5147.1|5144.3|5147.1|5144.3|5146.4|5143.6|13
1609786120000|2021-01-04 18:48:40|5147.4|5144.6|5146.4|5143.6|5147.4|5144.6|5145.5|5142.7|26
1609786130000|2021-01-04 18:48:50|5147.4|5144.6|5148|5145.2|5148.4|5145.6|5147|5144.2|20
1609786140000|2021-01-04 18:49:00|5147.4|5144.6|5147.6|5144.8|5148.4|5145.6|5147.4|5144.6|46
1609786150000|2021-01-04 18:49:10|5147.4|5144.6|5147.4|5144.6|5148.4|5145.6|5146.4|5143.6|76
1609786160000|2021-01-04 18:49:20|5148|5145.2|5148.4|5145.6|5148.4|5145.6|5147.4|5144.6|7
1609786170000|2021-01-04 18:49:30|5148.1|5145.3|5147.4|5144.6|5148.1|5145.3|5147|5144.2|18
1609786180000|2021-01-04 18:49:40|5146.4|5143.6|5145.5|5142.7|5146.4|5143.6|5145.4|5142.6|22
1609786190000|2021-01-04 18:49:50|5146.4|5143.6|5146.4|5143.6|5146.4|5143.6|5146.4|5143.6|5
1609786200000|2021-01-04 18:50:00|5145.4|5142.6|5145.4|5142.6|5145.8|5143|5145.4|5142.6|10
1609786210000|2021-01-04 18:50:10|5144.6|5141.8|5144.5|5141.7|5144.6|5141.8|5144.4|5141.6|89
1609786220000|2021-01-04 18:50:20|5145.6|5142.8|5145.4|5142.6|5146.4|5143.6|5145.4|5142.6|20
1609786230000|2021-01-04 18:50:30|5145|5142.2|5145|5142.2|5145.4|5142.6|5145|5142.2|24
1609786240000|2021-01-04 18:50:40|5145.4|5142.6|5145.4|5142.6|5145.4|5142.6|5144.5|5141.7|24
1609786250000|2021-01-04 18:50:50|||||||||6
1609786260000|2021-01-04 18:51:00|5144.9|5142.1|5145.4|5142.6|5145.4|5142.6|5144.9|5142.1|2
1609786270000|2021-01-04 18:51:10|5145.5|5142.7|5146.4|5143.6|5146.4|5143.6|5145.5|5142.7|25
1609786280000|2021-01-04 18:51:20|||||||||1
1609786290000|2021-01-04 18:51:30|5145.6|5142.8|5146.4|5143.6|5146.4|5143.6|5145.5|5142.7|14
1609786300000|2021-01-04 18:51:40|||||||||3
1609786310000|2021-01-04 18:51:50|5147.4|5144.6|5147.4|5144.6|5147.4|5144.6|5147.4|5144.6|18
1609786320000|2021-01-04 18:52:00|5147.5|5144.7|5148.4|5145.6|5148.4|5145.6|5147.5|5144.7|34
1609786330000|2021-01-04 18:52:10|||||||||8
1609786340000|2021-01-04 18:52:20|5148.5|5145.7|5148.4|5145.6|5148.5|5145.7|5148.4|5145.6|17
1609786350000|2021-01-04 18:52:30|5148.8|5146|5149.4|5146.6|5149.4|5146.6|5148.8|5146|2
1609786360000|2021-01-04 18:52:40|||||||||4
1609786370000|2021-01-04 18:52:50|||||||||16
1609786380000|2021-01-04 18:53:00|5148.6|5145.8|5148.4|5145.6|5148.6|5145.8|5147.7|5144.9|50
1609786390000|2021-01-04 18:53:10|5149.3|5146.5|5149.4|5146.6|5149.4|5146.6|5149.3|5146.5|16
1609786400000|2021-01-04 18:53:20|5149.8|5147|5149.9|5147.1|5150.3|5147.5|5149.4|5146.6|28
1609786410000|2021-01-04 18:53:30|5149.8|5147|5150.8|5148|5151.4|5148.6|5149.8|5147|41
1609786420000|2021-01-04 18:53:40|5150.4|5147.6|5149.8|5147|5150.4|5147.6|5149|5146.2|19
1609786430000|2021-01-04 18:53:50|5149.4|5146.6|5149.4|5146.6|5150.8|5148|5149.4|5146.6|13
1609786440000|2021-01-04 18:54:00|5149.8|5147|5149.4|5146.6|5149.8|5147|5148.5|5145.7|18
1609786450000|2021-01-04 18:54:10|5148.9|5146.1|5148.5|5145.7|5149.4|5146.6|5148.5|5145.7|14
1609786460000|2021-01-04 18:54:20|5149.4|5146.6|5149.4|5146.6|5150.3|5147.5|5149|5146.2|18
1609786470000|2021-01-04 18:54:30|||||||||9
1609786480000|2021-01-04 18:54:40|5149.8|5147|5149.3|5146.5|5149.8|5147|5148.8|5146|24
1609786490000|2021-01-04 18:54:50|5149.4|5146.6|5148.8|5146|5149.4|5146.6|5148.8|5146|14
1609786500000|2021-01-04 18:55:00|5149.1|5146.3|5149.5|5146.7|5150.5|5147.7|5148.4|5145.6|31
1609786510000|2021-01-04 18:55:10|5149.8|5147|5149.4|5146.6|5150.3|5147.5|5149.4|5146.6|16
1609786520000|2021-01-04 18:55:20|5148.6|5145.8|5148.4|5145.6|5148.8|5146|5148.4|5145.6|26
1609786530000|2021-01-04 18:55:30|5148.3|5145.5|5147.1|5144.3|5148.3|5145.5|5146.4|5143.6|73
1609786540000|2021-01-04 18:55:40|5147.4|5144.6|5147.4|5144.6|5147.4|5144.6|5147.3|5144.5|33
1609786550000|2021-01-04 18:55:50|5148.1|5145.3|5148.3|5145.5|5148.4|5145.6|5148.1|5145.3|21
1609786560000|2021-01-04 18:56:00|5148.4|5145.6|5148.4|5145.6|5148.8|5146|5147.4|5144.6|20
1609786570000|2021-01-04 18:56:10|||||||||10
1609786580000|2021-01-04 18:56:20|5148.6|5145.8|5148.4|5145.6|5149.4|5146.6|5148.4|5145.6|28
1609786590000|2021-01-04 18:56:30|||||||||8
1609786600000|2021-01-04 18:56:40|5148.8|5146|5148.8|5146|5149.4|5146.6|5148.4|5145.6|23
1609786610000|2021-01-04 18:56:50|5149.3|5146.5|5148.5|5145.7|5149.4|5146.6|5148.5|5145.7|19
1609786620000|2021-01-04 18:57:00|5148.4|5145.6|5148.4|5145.6|5148.8|5146|5148.4|5145.6|19
1609786630000|2021-01-04 18:57:10|5149.4|5146.6|5149.8|5147|5150.3|5147.5|5149.4|5146.6|35
1609786640000|2021-01-04 18:57:20|5149.9|5147.1|5148.5|5145.7|5149.9|5147.1|5148.5|5145.7|12
1609786650000|2021-01-04 18:57:30|5148.4|5145.6|5149.3|5146.5|5149.3|5146.5|5148.4|5145.6|39
1609786660000|2021-01-04 18:57:40|5150.3|5147.5|5149.4|5146.6|5150.3|5147.5|5149.3|5146.5|20
1609786670000|2021-01-04 18:57:50|5149.3|5146.5|5148.3|5145.5|5149.3|5146.5|5147.5|5144.7|48
1609786680000|2021-01-04 18:58:00|5147.9|5145.1|5149.4|5146.6|5149.8|5147|5147.5|5144.7|26
1609786690000|2021-01-04 18:58:10|5148.5|5145.7|5148.5|5145.7|5149.4|5146.6|5148.5|5145.7|17
1609786700000|2021-01-04 18:58:20|5148.4|5145.6|5149.3|5146.5|5149.3|5146.5|5148.4|5145.6|31
1609786710000|2021-01-04 18:58:30|5148.9|5146.1|5149.3|5146.5|5149.5|5146.7|5148.5|5145.7|18
1609786720000|2021-01-04 18:58:40|5148.4|5145.6|5147.9|5145.1|5148.4|5145.6|5147.9|5145.1|21
1609786730000|2021-01-04 18:58:50|5147.5|5144.7|5148.4|5145.6|5148.4|5145.6|5147.5|5144.7|14
1609786740000|2021-01-04 18:59:00|5148.3|5145.5|5148.4|5145.6|5148.4|5145.6|5148.3|5145.5|18
1609786750000|2021-01-04 18:59:10|5148.3|5145.5|5147.3|5144.5|5149.3|5146.5|5145.9|5143.1|243
1609786760000|2021-01-04 18:59:20|5146.9|5144.1|5147.3|5144.5|5147.3|5144.5|5146.8|5144|24
1609786770000|2021-01-04 18:59:30|5146.4|5143.6|5146.4|5143.6|5146.9|5144.1|5145.5|5142.7|46
1609786780000|2021-01-04 18:59:40|5146.5|5143.7|5146.5|5143.7|5146.5|5143.7|5146.5|5143.7|12
1609786790000|2021-01-04 18:59:50|5146.4|5143.6|5145.4|5142.6|5146.4|5143.6|5145.4|5142.6|25
1609786800000|2021-01-04 19:00:00|||||||||20
1609786810000|2021-01-04 19:00:10|5146.4|5143.6|5146.4|5143.6|5146.4|5143.6|5146.4|5143.6|13
1609786820000|2021-01-04 19:00:20|5145.6|5142.8|5145.4|5142.6|5145.6|5142.8|5145.3|5142.5|37
1609786830000|2021-01-04 19:00:30|5146.2|5143.4|5145.4|5142.6|5146.3|5143.5|5145.4|5142.6|43
1609786840000|2021-01-04 19:00:40|5145|5142.2|5144.6|5141.8|5145|5142.2|5144.6|5141.8|26
1609786850000|2021-01-04 19:00:50|5144.4|5141.6|5141.5|5138.7|5144.4|5141.6|5141.5|5138.7|73
1609786860000|2021-01-04 19:01:00|5141.9|5139.1|5138.5|5135.7|5142.3|5139.5|5138.5|5135.7|258
1609786870000|2021-01-04 19:01:10|5138|5135.2|5138.4|5135.6|5138.8|5136|5137.4|5134.6|110
1609786880000|2021-01-04 19:01:20|5137.6|5134.8|5137.9|5135.1|5138.6|5135.8|5137.6|5134.8|41
1609786890000|2021-01-04 19:01:30|5137.5|5134.7|5137.4|5134.6|5137.5|5134.7|5136.4|5133.6|23
1609786900000|2021-01-04 19:01:40|5136.6|5133.8|5136.4|5133.6|5136.6|5133.8|5135.5|5132.7|50
1609786910000|2021-01-04 19:01:50|5135.6|5132.8|5135.4|5132.6|5135.6|5132.8|5135.4|5132.6|36
1609786920000|2021-01-04 19:02:00|5135.5|5132.7|5137.4|5134.6|5137.4|5134.6|5135.5|5132.7|47
1609786930000|2021-01-04 19:02:10|5138|5135.2|5138.4|5135.6|5138.4|5135.6|5137.4|5134.6|47
1609786940000|2021-01-04 19:02:20|5138.8|5136|5139.4|5136.6|5139.4|5136.6|5138.4|5135.6|47
1609786950000|2021-01-04 19:02:30|5139.8|5137|5140.2|5137.4|5140.4|5137.6|5139.4|5136.6|126
1609786960000|2021-01-04 19:02:40|5140.4|5137.6|5141.4|5138.6|5142.4|5139.6|5140|5137.2|261
1609786970000|2021-01-04 19:02:50|5141.6|5138.8|5139.4|5136.6|5142|5139.2|5138.6|5135.8|35
1609786980000|2021-01-04 19:03:00|5139.5|5136.7|5142.6|5139.8|5143|5140.2|5139.5|5136.7|66
1609786990000|2021-01-04 19:03:10|5143|5140.2|5141.6|5138.8|5143|5140.2|5141.6|5138.8|30
1609787000000|2021-01-04 19:03:20|5141.4|5138.6|5139.6|5136.8|5141.4|5138.6|5139.6|5136.8|45
1609787010000|2021-01-04 19:03:30|5139.5|5136.7|5141.6|5138.8|5141.6|5138.8|5139.5|5136.7|17
1609787020000|2021-01-04 19:03:40|5142|5139.2|5141.6|5138.8|5142.6|5139.8|5141.6|5138.8|28
1609787030000|2021-01-04 19:03:50|5141.5|5138.7|5141.5|5138.7|5141.5|5138.7|5140.6|5137.8|25
1609787040000|2021-01-04 19:04:00|5141.6|5138.8|5143.4|5140.6|5143.5|5140.7|5141.6|5138.8|32
1609787050000|2021-01-04 19:04:10|5142.6|5139.8|5142.6|5139.8|5143.4|5140.6|5142.6|5139.8|18
1609787060000|2021-01-04 19:04:20|5142.4|5139.6|5142.5|5139.7|5142.6|5139.8|5142.4|5139.6|11
1609787070000|2021-01-04 19:04:30|5142.6|5139.8|5144.4|5141.6|5144.5|5141.7|5142.6|5139.8|104
1609787080000|2021-01-04 19:04:40|5144.5|5141.7|5143.5|5140.7|5144.6|5141.8|5143.4|5140.6|27
1609787090000|2021-01-04 19:04:50|5143.4|5140.6|5144.4|5141.6|5144.6|5141.8|5143.4|5140.6|24
1609787100000|2021-01-04 19:05:00|5144.5|5141.7|5143.4|5140.6|5144.6|5141.8|5143.4|5140.6|16
1609787110000|2021-01-04 19:05:10|5143|5140.2|5143.4|5140.6|5143.5|5140.7|5142.6|5139.8|27
1609787120000|2021-01-04 19:05:20|5143.5|5140.7|5141.4|5138.6|5143.5|5140.7|5141.4|5138.6|50
1609787130000|2021-01-04 19:05:30|5141.5|5138.7|5138.4|5135.6|5141.5|5138.7|5137.6|5134.8|42
1609787140000|2021-01-04 19:05:40|5138.5|5135.7|5138.6|5135.8|5139.5|5136.7|5137.6|5134.8|23
1609787150000|2021-01-04 19:05:50|5138.5|5135.7|5137.5|5134.7|5139.6|5136.8|5136.6|5133.8|86
1609787160000|2021-01-04 19:06:00|5137.6|5134.8|5137.6|5134.8|5138.5|5135.7|5132.7|5129.9|267
1609787170000|2021-01-04 19:06:10|5137.1|5134.3|5139.6|5136.8|5140|5137.2|5137.1|5134.3|24
1609787180000|2021-01-04 19:06:20|5140|5137.2|5141.6|5138.8|5141.6|5138.8|5140|5137.2|54
1609787190000|2021-01-04 19:06:30|5142|5139.2|5141|5138.2|5142.6|5139.8|5140.6|5137.8|24
1609787200000|2021-01-04 19:06:40|5140.6|5137.8|5141.5|5138.7|5142.5|5139.7|5140.6|5137.8|62
1609787210000|2021-01-04 19:06:50|5141.6|5138.8|5141.5|5138.7|5142.5|5139.7|5141.5|5138.7|38
1609787220000|2021-01-04 19:07:00|5140.7|5137.9|5140|5137.2|5141.3|5138.5|5139|5136.2|23
1609787230000|2021-01-04 19:07:10|5139.6|5136.8|5141.5|5138.7|5141.5|5138.7|5139.5|5136.7|21
1609787240000|2021-01-04 19:07:20|5140.7|5137.9|5139.5|5136.7|5140.7|5137.9|5138.5|5135.7|35
1609787250000|2021-01-04 19:07:30|5139.6|5136.8|5139.9|5137.1|5139.9|5137.1|5138.5|5135.7|22
1609787260000|2021-01-04 19:07:40|5140|5137.2|5141.5|5138.7|5141.5|5138.7|5139.6|5136.8|12
1609787270000|2021-01-04 19:07:50|5140.6|5137.8|5140.5|5137.7|5140.6|5137.8|5140.5|5137.7|20
1609787280000|2021-01-04 19:08:00|5139.5|5136.7|5139.5|5136.7|5139.6|5136.8|5138.5|5135.7|18
1609787290000|2021-01-04 19:08:10|5138.5|5135.7|5137.5|5134.7|5139.5|5136.7|5137|5134.2|192
1609787300000|2021-01-04 19:08:20|5137.9|5135.1|5139.4|5136.6|5139.9|5137.1|5137.9|5135.1|80
1609787310000|2021-01-04 19:08:30|5138.5|5135.7|5138.4|5135.6|5139|5136.2|5137.5|5134.7|39
1609787320000|2021-01-04 19:08:40|5137.9|5135.1|5137.4|5134.6|5138.4|5135.6|5135.4|5132.6|78
1609787330000|2021-01-04 19:08:50|5137|5134.2|5138|5135.2|5138.4|5135.6|5136.4|5133.6|40
1609787340000|2021-01-04 19:09:00|5138.4|5135.6|5134.4|5131.6|5138.4|5135.6|5133.4|5130.6|78
1609787350000|2021-01-04 19:09:10|5133.4|5130.6|5127.4|5124.6|5133.4|5130.6|5126|5123.2|173
1609787360000|2021-01-04 19:09:20|5126.6|5123.8|5128.5|5125.7|5128.5|5125.7|5126.5|5123.7|123
1609787370000|2021-01-04 19:09:30|5128.6|5125.8|5128.5|5125.7|5131.5|5128.7|5128.5|5125.7|49
1609787380000|2021-01-04 19:09:40|5128.1|5125.3|5125.6|5122.8|5128.1|5125.3|5124.6|5121.8|285
1609787390000|2021-01-04 19:09:50|5125.5|5122.7|5126.5|5123.7|5127.4|5124.6|5123|5120.2|99
1609787400000|2021-01-04 19:10:00|5126.4|5123.6|5122.4|5119.6|5127.8|5125|5121.4|5118.6|116
1609787410000|2021-01-04 19:10:10|5123.2|5120.4|5125.4|5122.6|5125.4|5122.6|5122|5119.2|158
1609787420000|2021-01-04 19:10:20|5125.3|5122.5|5126.4|5123.6|5126.8|5124|5125.3|5122.5|69
1609787430000|2021-01-04 19:10:30|5126.8|5124|5123.4|5120.6|5126.9|5124.1|5123.4|5120.6|150
1609787440000|2021-01-04 19:10:40|5123.6|5120.8|5122.8|5120|5124.4|5121.6|5120.3|5117.5|126
1609787450000|2021-01-04 19:10:50|5123.2|5120.4|5123.4|5120.6|5124.4|5121.6|5122.4|5119.6|31
1609787460000|2021-01-04 19:11:00|5122.4|5119.6|5121.4|5118.6|5123.4|5120.6|5120.4|5117.6|189
1609787470000|2021-01-04 19:11:10|5120.5|5117.7|5128.3|5125.5|5128.3|5125.5|5119.3|5116.5|183
1609787480000|2021-01-04 19:11:20|5128.4|5125.6|5123.4|5120.6|5129.3|5126.5|5123.4|5120.6|192
1609787490000|2021-01-04 19:11:30|5123.3|5120.5|5120.4|5117.6|5123.4|5120.6|5119.9|5117.1|130
1609787500000|2021-01-04 19:11:40|5120.8|5118|5119.4|5116.6|5122.3|5119.5|5119.3|5116.5|50
1609787510000|2021-01-04 19:11:50|5118.9|5116.1|5120.4|5117.6|5120.4|5117.6|5118.9|5116.1|35
1609787520000|2021-01-04 19:12:00|5120.3|5117.5|5121.3|5118.5|5121.3|5118.5|5120.3|5117.5|84
1609787530000|2021-01-04 19:12:10|5118.9|5116.1|5117.4|5114.6|5118.9|5116.1|5116.4|5113.6|182
1609787540000|2021-01-04 19:12:20|5117.8|5115|5115.4|5112.6|5118.8|5116|5115.4|5112.6|76
1609787550000|2021-01-04 19:12:30|5115.8|5113|5118.8|5116|5119.3|5116.5|5115.4|5112.6|43
1609787560000|2021-01-04 19:12:40|5118.4|5115.6|5114.9|5112.1|5118.4|5115.6|5114.6|5111.8|61
1609787570000|2021-01-04 19:12:50|5114.5|5111.7|5115.4|5112.6|5116.4|5113.6|5114.3|5111.5|110
1609787580000|2021-01-04 19:13:00|5115.8|5113|5119.8|5117|5120.8|5118|5115.4|5112.6|245
1609787590000|2021-01-04 19:13:10|5120.2|5117.4|5123.4|5120.6|5125.8|5123|5120.2|5117.4|52
1609787600000|2021-01-04 19:13:20|5123|5120.2|5117.4|5114.6|5123.4|5120.6|5117.4|5114.6|79
1609787610000|2021-01-04 19:13:30|5118.2|5115.4|5122.4|5119.6|5122.8|5120|5118.2|5115.4|45
1609787620000|2021-01-04 19:13:40|5122.8|5120|5124.4|5121.6|5124.4|5121.6|5122.8|5120|24
1609787630000|2021-01-04 19:13:50|5124.8|5122|5125.4|5122.6|5125.4|5122.6|5123.8|5121|80
1609787640000|2021-01-04 19:14:00|5126.3|5123.5|5127.2|5124.4|5128.8|5126|5126.3|5123.5|42
1609787650000|2021-01-04 19:14:10|5126.5|5123.7|5129.3|5126.5|5129.4|5126.6|5126.4|5123.6|20
1609787660000|2021-01-04 19:14:20|5129.4|5126.6|5130.3|5127.5|5131.2|5128.4|5129.4|5126.6|55
1609787670000|2021-01-04 19:14:30|5130.4|5127.6|5130.4|5127.6|5131.4|5128.6|5129.8|5127|40
1609787680000|2021-01-04 19:14:40|5130.8|5128|5127.4|5124.6|5130.8|5128|5126.6|5123.8|62
1609787690000|2021-01-04 19:14:50|5127.8|5125|5126.4|5123.6|5128.4|5125.6|5125.4|5122.6|40
1609787700000|2021-01-04 19:15:00|5127.2|5124.4|5125|5122.2|5127.8|5125|5125|5122.2|81
1609787710000|2021-01-04 19:15:10|5124.6|5121.8|5120.5|5117.7|5125.4|5122.6|5120.5|5117.7|47
1609787720000|2021-01-04 19:15:20|5121.2|5118.4|5122.6|5119.8|5123.8|5121|5121.2|5118.4|33
1609787730000|2021-01-04 19:15:30|5122.4|5119.6|5121.4|5118.6|5122.4|5119.6|5120.4|5117.6|43
1609787740000|2021-01-04 19:15:40|5120.4|5117.6|5117.5|5114.7|5121.4|5118.6|5117.5|5114.7|70
1609787750000|2021-01-04 19:15:50|5117.8|5115|5119.3|5116.5|5119.4|5116.6|5116.9|5114.1|24
1609787760000|2021-01-04 19:16:00|5118.5|5115.7|5116.2|5113.4|5118.8|5116|5115|5112.2|49
1609787770000|2021-01-04 19:16:10|5116.4|5113.6|5118.8|5116|5118.8|5116|5115.6|5112.8|29
1609787780000|2021-01-04 19:16:20|5119.2|5116.4|5117.4|5114.6|5119.3|5116.5|5117.4|5114.6|52
1609787790000|2021-01-04 19:16:30|5118.3|5115.5|5119.3|5116.5|5120.4|5117.6|5118.3|5115.5|65
1609787800000|2021-01-04 19:16:40|5119.4|5116.6|5119.3|5116.5|5120.2|5117.4|5119|5116.2|24
1609787810000|2021-01-04 19:16:50|5118.9|5116.1|5117.2|5114.4|5118.9|5116.1|5116.4|5113.6|37
1609787820000|2021-01-04 19:17:00|5117.4|5114.6|5117.4|5114.6|5118.4|5115.6|5116.4|5113.6|152
1609787830000|2021-01-04 19:17:10|5116.2|5113.4|5114.4|5111.6|5116.6|5113.8|5114.4|5111.6|145
1609787840000|2021-01-04 19:17:20|5115.4|5112.6|5116.4|5113.6|5116.4|5113.6|5115.4|5112.6|49
1609787850000|2021-01-04 19:17:30|5116.8|5114|5113.4|5110.6|5117.3|5114.5|5113.3|5110.5|60
1609787860000|2021-01-04 19:17:40|5113.5|5110.7|5116.3|5113.5|5116.3|5113.5|5113.4|5110.6|55
1609787870000|2021-01-04 19:17:50|5113.5|5110.7|5112.8|5110|5113.8|5111|5112.4|5109.6|206
1609787880000|2021-01-04 19:18:00|5113.2|5110.4|5119.5|5116.7|5119.5|5116.7|5113.2|5110.4|418
1609787890000|2021-01-04 19:18:10|5119|5116.2|5118.6|5115.8|5119.4|5116.6|5116.5|5113.7|121
1609787900000|2021-01-04 19:18:20|5118.4|5115.6|5119.5|5116.7|5119.5|5116.7|5116.5|5113.7|35
1609787910000|2021-01-04 19:18:30|5120.3|5117.5|5120.6|5117.8|5121.5|5118.7|5119.6|5116.8|43
1609787920000|2021-01-04 19:18:40|5120.5|5117.7|5118.5|5115.7|5120.6|5117.8|5117.5|5114.7|119
1609787930000|2021-01-04 19:18:50|5117.7|5114.9|5119|5116.2|5119|5116.2|5117.3|5114.5|35
1609787940000|2021-01-04 19:19:00|5118.4|5115.6|5119.5|5116.7|5122|5119.2|5118.4|5115.6|121
1609787950000|2021-01-04 19:19:10|5119.4|5116.6|5118.6|5115.8|5120|5117.2|5118.4|5115.6|67
1609787960000|2021-01-04 19:19:20|5118.9|5116.1|5119.5|5116.7|5119.5|5116.7|5118.9|5116.1|23
1609787970000|2021-01-04 19:19:30|5119.4|5116.6|5120.5|5117.7|5120.5|5117.7|5119.4|5116.6|28
1609787980000|2021-01-04 19:19:40|5121.3|5118.5|5121.6|5118.8|5122.5|5119.7|5120.9|5118.1|32
1609787990000|2021-01-04 19:19:50|5121.4|5118.6|5122.5|5119.7|5122.5|5119.7|5121.4|5118.6|13
1609788000000|2021-01-04 19:20:00|5122.3|5119.5|5123.5|5120.7|5124.8|5122|5121.4|5118.6|160
1609788010000|2021-01-04 19:20:10|5124.4|5121.6|5124.4|5121.6|5124.4|5121.6|5123.5|5120.7|40
1609788020000|2021-01-04 19:20:20|5124.9|5122.1|5124.5|5121.7|5126.4|5123.6|5123.3|5120.5|89
1609788030000|2021-01-04 19:20:30|5124.3|5121.5|5122.5|5119.7|5124.3|5121.5|5122.3|5119.5|81
1609788040000|2021-01-04 19:20:40|5122.4|5119.6|5122.4|5119.6|5123.4|5120.6|5120.5|5117.7|108
1609788050000|2021-01-04 19:20:50|5123.3|5120.5|5124.4|5121.6|5124.4|5121.6|5121.5|5118.7|113
1609788060000|2021-01-04 19:21:00|5124.5|5121.7|5123.4|5120.6|5124.9|5122.1|5123.4|5120.6|126
1609788070000|2021-01-04 19:21:10|5122.2|5119.4|5124.4|5121.6|5124.4|5121.6|5121.1|5118.3|79
1609788080000|2021-01-04 19:21:20|5125.2|5122.4|5125.4|5122.6|5125.4|5122.6|5123.4|5120.6|60
1609788090000|2021-01-04 19:21:30|5125.8|5123|5128.4|5125.6|5128.4|5125.6|5125.4|5122.6|70
1609788100000|2021-01-04 19:21:40|5128.6|5125.8|5128.4|5125.6|5129.4|5126.6|5128.4|5125.6|29
1609788110000|2021-01-04 19:21:50|5127.3|5124.5|5127.4|5124.6|5128.4|5125.6|5126.4|5123.6|62
1609788120000|2021-01-04 19:22:00|5126.8|5124|5126.4|5123.6|5126.8|5124|5125.4|5122.6|112
1609788130000|2021-01-04 19:22:10|5126.5|5123.7|5132.4|5129.6|5133.8|5131|5126.5|5123.7|122
1609788140000|2021-01-04 19:22:20|5132.3|5129.5|5130.4|5127.6|5132.4|5129.6|5130.4|5127.6|56
1609788150000|2021-01-04 19:22:30|5130.8|5128|5130.3|5127.5|5131.8|5129|5130.3|5127.5|40
1609788160000|2021-01-04 19:22:40|5130.4|5127.6|5130.4|5127.6|5131.4|5128.6|5130.4|5127.6|47
1609788170000|2021-01-04 19:22:50|5130.3|5127.5|5129.4|5126.6|5130.4|5127.6|5128.5|5125.7|32
1609788180000|2021-01-04 19:23:00|5129.8|5127|5132.5|5129.7|5133.3|5130.5|5129.4|5126.6|99
1609788190000|2021-01-04 19:23:10|5132.4|5129.6|5134.3|5131.5|5134.4|5131.6|5132.4|5129.6|74
1609788200000|2021-01-04 19:23:20|5134.4|5131.6|5132.4|5129.6|5135.4|5132.6|5132.4|5129.6|79
1609788210000|2021-01-04 19:23:30|5132|5129.2|5131.9|5129.1|5133.4|5130.6|5131.4|5128.6|117
1609788220000|2021-01-04 19:23:40|5132|5129.2|5134.3|5131.5|5134.4|5131.6|5132|5129.2|54
1609788230000|2021-01-04 19:23:50|5133.5|5130.7|5135.4|5132.6|5135.4|5132.6|5133.3|5130.5|36
1609788240000|2021-01-04 19:24:00|5134.4|5131.6|5132.5|5129.7|5134.4|5131.6|5132.5|5129.7|43
1609788250000|2021-01-04 19:24:10|5132.4|5129.6|5125.4|5122.6|5132.4|5129.6|5125.4|5122.6|94
1609788260000|2021-01-04 19:24:20|5126.3|5123.5|5127.4|5124.6|5128.4|5125.6|5126.3|5123.5|91
1609788270000|2021-01-04 19:24:30|5127.8|5125|5126.6|5123.8|5128.4|5125.6|5126.6|5123.8|36
1609788280000|2021-01-04 19:24:40|5126.4|5123.6|5124.4|5121.6|5126.4|5123.6|5123.5|5120.7|129
1609788290000|2021-01-04 19:24:50|5123.4|5120.6|5122.5|5119.7|5124.4|5121.6|5122.4|5119.6|37
1609788300000|2021-01-04 19:25:00|5122.4|5119.6|5125.5|5122.7|5126.7|5123.9|5119.5|5116.7|218
1609788310000|2021-01-04 19:25:10|5126|5123.2|5126.4|5123.6|5126.4|5123.6|5124.5|5121.7|142
1609788320000|2021-01-04 19:25:20|5125.6|5122.8|5128.4|5125.6|5129.3|5126.5|5125.4|5122.6|209
1609788330000|2021-01-04 19:25:30|5128.3|5125.5|5127.2|5124.4|5128.4|5125.6|5126.4|5123.6|181
1609788340000|2021-01-04 19:25:40|5127.3|5124.5|5124.4|5121.6|5127.3|5124.5|5120.4|5117.6|165
1609788350000|2021-01-04 19:25:50|5125.2|5122.4|5127.4|5124.6|5128.2|5125.4|5125.2|5122.4|134
1609788360000|2021-01-04 19:26:00|5126.6|5123.8|5122.3|5119.5|5126.6|5123.8|5119.5|5116.7|150
1609788370000|2021-01-04 19:26:10|5122.4|5119.6|5119.4|5116.6|5124.4|5121.6|5119.4|5116.6|162
1609788380000|2021-01-04 19:26:20|5119.8|5117|5118.4|5115.6|5119.8|5117|5117.4|5114.6|103
1609788390000|2021-01-04 19:26:30|5118.5|5115.7|5116|5113.2|5121.4|5118.6|5116|5113.2|137
1609788400000|2021-01-04 19:26:40|5115.6|5112.8|5111.4|5108.6|5118.4|5115.6|5111.4|5108.6|198
1609788410000|2021-01-04 19:26:50|5111.8|5109|5118.4|5115.6|5119.4|5116.6|5111.4|5108.6|352
1609788420000|2021-01-04 19:27:00|5118.8|5116|5114.4|5111.6|5121.3|5118.5|5114.3|5111.5|279
1609788430000|2021-01-04 19:27:10|5115.3|5112.5|5119.4|5116.6|5122|5119.2|5114.6|5111.8|629
1609788440000|2021-01-04 19:27:20|5119.5|5116.7|5118.3|5115.5|5121|5118.2|5118.3|5115.5|183
1609788450000|2021-01-04 19:27:30|5118.4|5115.6|5119.4|5116.6|5120.8|5118|5114.4|5111.6|315
1609788460000|2021-01-04 19:27:40|5118.9|5116.1|5118.4|5115.6|5119.5|5116.7|5114.4|5111.6|387
1609788470000|2021-01-04 19:27:50|5119.2|5116.4|5116.9|5114.1|5120.4|5117.6|5116.4|5113.6|434
1609788480000|2021-01-04 19:28:00|5117.3|5114.5|5118.3|5115.5|5118.4|5115.6|5112.4|5109.6|490
1609788490000|2021-01-04 19:28:10|5118.4|5115.6|5113.6|5110.8|5118.4|5115.6|5113.1|5110.3|594
1609788500000|2021-01-04 19:28:20|5114|5111.2|5115.5|5112.7|5117.5|5114.7|5113.5|5110.7|388
1609788510000|2021-01-04 19:28:30|5114.5|5111.7|5112.5|5109.7|5114.5|5111.7|5111.5|5108.7|364
1609788520000|2021-01-04 19:28:40|5111.7|5108.9|5111.5|5108.7|5111.7|5108.9|5110.5|5107.7|437
1609788530000|2021-01-04 19:28:50|5110.5|5107.7|5111.5|5108.7|5112.3|5109.5|5110.4|5107.6|543
1609788540000|2021-01-04 19:29:00|5110.7|5107.9|5110.6|5107.8|5111.5|5108.7|5110.5|5107.7|667
1609788550000|2021-01-04 19:29:10|5110.5|5107.7|5111.5|5108.7|5111.5|5108.7|5110.5|5107.7|351
1609788560000|2021-01-04 19:29:20|5110.5|5107.7|5110.5|5107.7|5110.5|5107.7|5110.5|5107.7|348
1609788570000|2021-01-04 19:29:30|5109.7|5106.9|5109.5|5106.7|5110.3|5107.5|5108.6|5105.8|627
1609788580000|2021-01-04 19:29:40|5110.5|5107.7|5110.5|5107.7|5110.5|5107.7|5109.6|5106.8|360
1609788590000|2021-01-04 19:29:50|5110.6|5107.8|5108.5|5105.7|5110.7|5107.9|5108.5|5105.7|589
1609788600000|2021-01-04 19:30:00|5109.3|5106.5|5106.5|5103.7|5109.5|5106.7|5105.3|5102.5|485
1609788610000|2021-01-04 19:30:10|5106.6|5103.8|5104.4|5101.6|5107.5|5104.7|5104.1|5101.3|126
1609788620000|2021-01-04 19:30:20|5104.5|5101.7|5107.5|5104.7|5107.5|5104.7|5103.6|5100.8|104
1609788630000|2021-01-04 19:30:30|5106.7|5103.9|5107|5104.2|5107|5104.2|5104.6|5101.8|32
1609788640000|2021-01-04 19:30:40|5106.6|5103.8|5106.6|5103.8|5107.5|5104.7|5106.6|5103.8|11
1609788650000|2021-01-04 19:30:50|5106.5|5103.7|5106.5|5103.7|5106.6|5103.8|5106.5|5103.7|95
1609788660000|2021-01-04 19:31:00|5106.6|5103.8|5106.6|5103.8|5106.7|5103.9|5106.5|5103.7|57
1609788670000|2021-01-04 19:31:10|5107.4|5104.6|5106.5|5103.7|5107.6|5104.8|5106.5|5103.7|30
1609788680000|2021-01-04 19:31:20|5106.6|5103.8|5107|5104.2|5107.1|5104.3|5106.6|5103.8|16
1609788690000|2021-01-04 19:31:30|5106.6|5103.8|5102.5|5099.7|5107.5|5104.7|5101.5|5098.7|159
1609788700000|2021-01-04 19:31:40|5102.6|5099.8|5104.5|5101.7|5104.5|5101.7|5102.6|5099.8|47
1609788710000|2021-01-04 19:31:50|5102.7|5099.9|5100.5|5097.7|5102.7|5099.9|5099|5096.2|554
1609788720000|2021-01-04 19:32:00|5101.3|5098.5|5101.5|5098.7|5101.5|5098.7|5100.2|5097.4|87
1609788730000|2021-01-04 19:32:10|5100.5|5097.7|5100.6|5097.8|5101.5|5098.7|5099.6|5096.8|107
1609788740000|2021-01-04 19:32:20|5101|5098.2|5100.6|5097.8|5101.4|5098.6|5100.6|5097.8|121
1609788750000|2021-01-04 19:32:30|5100.5|5097.7|5103|5100.2|5103.5|5100.7|5100.5|5097.7|264
1609788760000|2021-01-04 19:32:40|5103.4|5100.6|5101.5|5098.7|5103.5|5100.7|5101.5|5098.7|12
1609788770000|2021-01-04 19:32:50|5100.7|5097.9|5098.5|5095.7|5100.7|5097.9|5098.5|5095.7|106
1609788780000|2021-01-04 19:33:00|5098.6|5095.8|5099.5|5096.7|5099.5|5096.7|5098.6|5095.8|46
1609788790000|2021-01-04 19:33:10|5100|5097.2|5100.6|5097.8|5100.6|5097.8|5099.5|5096.7|21
1609788800000|2021-01-04 19:33:20|5099.8|5097|5099.6|5096.8|5100|5097.2|5099.5|5096.7|29
1609788810000|2021-01-04 19:33:30|5099.5|5096.7|5100.5|5097.7|5100.5|5097.7|5099.5|5096.7|6
1609788820000|2021-01-04 19:33:40|5099.5|5096.7|5100|5097.2|5100.5|5097.7|5099.5|5096.7|12
1609788830000|2021-01-04 19:33:50|5100.5|5097.7|5099.6|5096.8|5100.5|5097.7|5099.5|5096.7|42
1609788840000|2021-01-04 19:34:00|5099.5|5096.7|5099.6|5096.8|5100.5|5097.7|5098.7|5095.9|56
1609788850000|2021-01-04 19:34:10|5100|5097.2|5100.6|5097.8|5100.6|5097.8|5100|5097.2|60
1609788860000|2021-01-04 19:34:20|5100.4|5097.6|5100.5|5097.7|5100.5|5097.7|5099.5|5096.7|27
1609788870000|2021-01-04 19:34:30|5100.6|5097.8|5100|5097.2|5101.5|5098.7|5099.6|5096.8|15
1609788880000|2021-01-04 19:34:40|5099.4|5096.6|5098.5|5095.7|5099.5|5096.7|5097|5094.2|80
1609788890000|2021-01-04 19:34:50|5098.1|5095.3|5097.5|5094.7|5098.1|5095.3|5096.6|5093.8|17
1609788900000|2021-01-04 19:35:00|5096.5|5093.7|5095.7|5092.9|5096.5|5093.7|5095.7|5092.9|22
1609788910000|2021-01-04 19:35:10|5095.5|5092.7|5095.5|5092.7|5096.5|5093.7|5095.5|5092.7|56
1609788920000|2021-01-04 19:35:20|5094.6|5091.8|5095.4|5092.6|5095.4|5092.6|5094.5|5091.7|17
1609788930000|2021-01-04 19:35:30|5095.5|5092.7|5094.5|5091.7|5095.5|5092.7|5093.6|5090.8|39
1609788940000|2021-01-04 19:35:40|5094.4|5091.6|5094|5091.2|5094.5|5091.7|5093.6|5090.8|33
1609788950000|2021-01-04 19:35:50|5093.6|5090.8|5093.6|5090.8|5094.7|5091.9|5093.6|5090.8|6
1609788960000|2021-01-04 19:36:00|5094.1|5091.3|5094.6|5091.8|5094.7|5091.9|5094.1|5091.3|19
1609788970000|2021-01-04 19:36:10|5094.7|5091.9|5094.7|5091.9|5094.7|5091.9|5094.7|5091.9|0
1609788980000|2021-01-04 19:36:20|5094.6|5091.8|5093.7|5090.9|5094.6|5091.8|5093.7|5090.9|26
1609788990000|2021-01-04 19:36:30|5093.6|5090.8|5094.5|5091.7|5094.5|5091.7|5093.6|5090.8|11
1609789000000|2021-01-04 19:36:40|5093.6|5090.8|5096.5|5093.7|5096.5|5093.7|5093.6|5090.8|34
1609789010000|2021-01-04 19:36:50|5096.7|5093.9|5095.8|5093|5098.5|5095.7|5095.8|5093|34
1609789020000|2021-01-04 19:37:00|5095.7|5092.9|5095.5|5092.7|5096.6|5093.8|5095.5|5092.7|27
1609789030000|2021-01-04 19:37:10|5095.6|5092.8|5096.5|5093.7|5096.5|5093.7|5095.6|5092.8|4
1609789040000|2021-01-04 19:37:20|5095.6|5092.8|5096.1|5093.3|5096.1|5093.3|5094.7|5091.9|57
1609789050000|2021-01-04 19:37:30|5095.7|5092.9|5096.5|5093.7|5096.6|5093.8|5095.7|5092.9|11
1609789060000|2021-01-04 19:37:40|5096.6|5093.8|5096.2|5093.4|5097.5|5094.7|5095.5|5092.7|20
1609789070000|2021-01-04 19:37:50|5096.1|5093.3|5097.1|5094.3|5097.5|5094.7|5096.1|5093.3|5
1609789080000|2021-01-04 19:38:00|5097.5|5094.7|5098.1|5095.3|5098.5|5095.7|5097.5|5094.7|15
1609789090000|2021-01-04 19:38:10|5098.5|5095.7|5098.5|5095.7|5098.5|5095.7|5097.7|5094.9|4
1609789100000|2021-01-04 19:38:20|5099.1|5096.3|5100.1|5097.3|5100.5|5097.7|5099.1|5096.3|63
1609789110000|2021-01-04 19:38:30|5099.7|5096.9|5099|5096.2|5099.7|5096.9|5098.6|5095.8|14
1609789120000|2021-01-04 19:38:40|5098.6|5095.8|5100.6|5097.8|5101|5098.2|5098.6|5095.8|35
1609789130000|2021-01-04 19:38:50|5101|5098.2|5100.6|5097.8|5101|5098.2|5100.6|5097.8|0
1609789140000|2021-01-04 19:39:00|5100.5|5097.7|5098.5|5095.7|5100.5|5097.7|5098.5|5095.7|23
1609789150000|2021-01-04 19:39:10|5099.3|5096.5|5099.5|5096.7|5100|5097.2|5099.3|5096.5|7
1609789160000|2021-01-04 19:39:20|5098.5|5095.7|5098.5|5095.7|5098.5|5095.7|5098.5|5095.7|3
1609789170000|2021-01-04 19:39:30|5098.1|5095.3|5098.5|5095.7|5098.5|5095.7|5096.5|5093.7|30
1609789180000|2021-01-04 19:39:40|5097.5|5094.7|5098.5|5095.7|5098.5|5095.7|5097.5|5094.7|11
1609789190000|2021-01-04 19:39:50|5097.5|5094.7|5098.5|5095.7|5098.5|5095.7|5097.5|5094.7|7
1609789200000|2021-01-04 19:40:00|5098.9|5096.1|5098.6|5095.8|5099.5|5096.7|5098.6|5095.8|4
1609789210000|2021-01-04 19:40:10|5099.5|5096.7|5099.5|5096.7|5099.5|5096.7|5098.5|5095.7|13
1609789230000|2021-01-04 19:40:30|5099|5096.2|5098.5|5095.7|5099.5|5096.7|5098.5|5095.7|16
1609789240000|2021-01-04 19:40:40|5098.9|5096.1|5097.7|5094.9|5099.5|5096.7|5097.7|5094.9|12
1609789250000|2021-01-04 19:40:50|5097.5|5094.7|5097.5|5094.7|5097.5|5094.7|5097.5|5094.7|4
1609789260000|2021-01-04 19:41:00|5097.1|5094.3|5096.5|5093.7|5097.1|5094.3|5096.5|5093.7|12
1609789270000|2021-01-04 19:41:10|||||||||9
1609789280000|2021-01-04 19:41:20|5097.1|5094.3|5096.5|5093.7|5097.5|5094.7|5096.5|5093.7|7
1609789290000|2021-01-04 19:41:30|5097|5094.2|5096.5|5093.7|5097|5094.2|5096.5|5093.7|15
1609789300000|2021-01-04 19:41:40|5097|5094.2|5097.5|5094.7|5097.5|5094.7|5096.5|5093.7|13
1609789310000|2021-01-04 19:41:50|5097.1|5094.3|5097.5|5094.7|5097.5|5094.7|5096.5|5093.7|4
1609789320000|2021-01-04 19:42:00|5097.6|5094.8|5097.6|5094.8|5097.6|5094.8|5097.6|5094.8|3
1609789330000|2021-01-04 19:42:10|5098.4|5095.6|5097.7|5094.9|5098.5|5095.7|5097.5|5094.7|7
1609789340000|2021-01-04 19:42:20|5098|5095.2|5098|5095.2|5098.5|5095.7|5098|5095.2|15
1609789350000|2021-01-04 19:42:30|5098.5|5095.7|5098.5|5095.7|5098.5|5095.7|5098.5|5095.7|11
1609789360000|2021-01-04 19:42:40|5099|5096.2|5098.6|5095.8|5099.5|5096.7|5098.6|5095.8|8
1609789370000|2021-01-04 19:42:50|5098.5|5095.7|5098.5|5095.7|5098.5|5095.7|5098.5|5095.7|11
1609789380000|2021-01-04 19:43:00|5099.4|5096.6|5100|5097.2|5100|5097.2|5099.4|5096.6|30
1609789390000|2021-01-04 19:43:10|5099.5|5096.7|5099.5|5096.7|5099.5|5096.7|5099.5|5096.7|1
1609789400000|2021-01-04 19:43:20|||||||||2
1609789410000|2021-01-04 19:43:30|5099.4|5096.6|5099.5|5096.7|5099.5|5096.7|5098.6|5095.8|4
1609789420000|2021-01-04 19:43:40|5098|5095.2|5098.5|5095.7|5098.5|5095.7|5098|5095.2|6
1609789430000|2021-01-04 19:43:50|5097.6|5094.8|5097.6|5094.8|5098.5|5095.7|5097.6|5094.8|15
1609789440000|2021-01-04 19:44:00|5097.5|5094.7|5097.6|5094.8|5098.5|5095.7|5097|5094.2|9
1609789450000|2021-01-04 19:44:10|5098|5095.2|5097.5|5094.7|5098.5|5095.7|5097.5|5094.7|4
1609789460000|2021-01-04 19:44:20|5098.5|5095.7|5098.5|5095.7|5098.5|5095.7|5098.5|5095.7|1
1609789470000|2021-01-04 19:44:30|5098.6|5095.8|5098.6|5095.8|5098.6|5095.8|5098.6|5095.8|0
1609789480000|2021-01-04 19:44:40|5099.4|5096.6|5098.6|5095.8|5099.5|5096.7|5098.6|5095.8|3
1609789490000|2021-01-04 19:44:50|5099|5096.2|5098.6|5095.8|5099|5096.2|5098.6|5095.8|0
1609789500000|2021-01-04 19:45:00|5098.5|5095.7|5097.5|5094.7|5098.5|5095.7|5097.5|5094.7|3
1609789510000|2021-01-04 19:45:10|5097|5094.2|5097.2|5094.4|5097.6|5094.8|5096.5|5093.7|1
1609789520000|2021-01-04 19:45:20|5096.7|5093.9|5097.5|5094.7|5097.5|5094.7|5096.6|5093.8|0
1609789530000|2021-01-04 19:45:30|5097.6|5094.8|5097.6|5094.8|5098.5|5095.7|5097.6|5094.8|71
1609789540000|2021-01-04 19:45:40|5098|5095.2|5098|5095.2|5098|5095.2|5098|5095.2|0
1609789550000|2021-01-04 19:45:50|5098.5|5095.7|5100|5097.2|5100.5|5097.7|5098.5|5095.7|33
1609789560000|2021-01-04 19:46:00|5100.5|5097.7|5099.6|5096.8|5100.5|5097.7|5099.6|5096.8|7
1609789570000|2021-01-04 19:46:10|5100.1|5097.3|5099.6|5096.8|5100.5|5097.7|5099.5|5096.7|9
1609789580000|2021-01-04 19:46:20|5100.5|5097.7|5101.5|5098.7|5101.5|5098.7|5100.5|5097.7|13
1609789590000|2021-01-04 19:46:30|||||||||9
1609789600000|2021-01-04 19:46:40|5101.4|5098.6|5100.5|5097.7|5101.4|5098.6|5100|5097.2|8
1609789610000|2021-01-04 19:46:50|5101.5|5098.7|5101.5|5098.7|5101.5|5098.7|5101.1|5098.3|3
1609789620000|2021-01-04 19:47:00|5101.1|5098.3|5101.5|5098.7|5101.5|5098.7|5101.1|5098.3|5
1609789630000|2021-01-04 19:47:10|||||||||34
1609789640000|2021-01-04 19:47:20|5100.6|5097.8|5100.5|5097.7|5100.6|5097.8|5100.1|5097.3|28
1609789650000|2021-01-04 19:47:30|5100|5097.2|5099.1|5096.3|5100|5097.2|5099|5096.2|15
1609789660000|2021-01-04 19:47:40|5099|5096.2|5098.5|5095.7|5099|5096.2|5098.5|5095.7|2
1609789670000|2021-01-04 19:47:50|5098.6|5095.8|5099.5|5096.7|5099.5|5096.7|5098.6|5095.8|29
1609789680000|2021-01-04 19:48:00|5098.6|5095.8|5085|5082.2|5099.4|5095.8|5078.6|5075.8|1123
1609789690000|2021-01-04 19:48:10|5084.5|5081.7|5093|5090.2|5096.5|5093.7|5084.5|5081.7|316
1609789700000|2021-01-04 19:48:20|5094.2|5091.4|5105.5|5102.7|5106.4|5103.6|5093.6|5090.8|432
1609789710000|2021-01-04 19:48:30|5105|5102.2|5101.1|5098.3|5106.5|5103.7|5100.5|5097.7|122
1609789720000|2021-01-04 19:48:40|5101.6|5098.8|5101.6|5098.8|5101.6|5098.8|5100|5097.2|42
1609789730000|2021-01-04 19:48:50|5101.1|5098.3|5099.6|5096.8|5101.5|5098.7|5099.2|5096.4|19
1609789740000|2021-01-04 19:49:00|5098.7|5095.9|5097.6|5094.8|5099.5|5096.7|5097.6|5094.8|19
1609789750000|2021-01-04 19:49:10|5099.1|5096.3|5099.1|5096.3|5100.6|5097.8|5099.1|5096.3|8
1609789760000|2021-01-04 19:49:20|5099.5|5096.7|5099.1|5096.3|5099.5|5096.7|5099.1|5096.3|2
1609789770000|2021-01-04 19:49:30|5099.5|5096.7|5099.6|5096.8|5099.6|5096.8|5099.5|5096.7|6
1609789780000|2021-01-04 19:49:40|5100|5097.2|5102.6|5099.8|5102.6|5099.8|5100|5097.2|79
1609789790000|2021-01-04 19:49:50|5101.6|5098.8|5101.1|5098.3|5102.5|5099.7|5101.1|5098.3|13
1609789800000|2021-01-04 19:50:00|5101|5098.2|5100.5|5097.7|5101.6|5098.8|5100.1|5097.3|17
1609789810000|2021-01-04 19:50:10|5100.2|5097.4|5099.1|5096.3|5100.2|5097.4|5099.1|5096.3|19
1609789820000|2021-01-04 19:50:20|5099.5|5096.7|5100.6|5097.8|5100.6|5097.8|5099.5|5096.7|8
1609789830000|2021-01-04 19:50:30|5100.2|5097.4|5099.6|5096.8|5100.2|5097.4|5099.6|5096.8|0
1609789840000|2021-01-04 19:50:40|||||||||1
1609789850000|2021-01-04 19:50:50|5098.6|5095.8|5098.6|5095.8|5098.6|5095.8|5098.2|5095.4|7
1609789860000|2021-01-04 19:51:00|5097.8|5095|5097.5|5094.7|5097.8|5095|5096.7|5093.9|27
1609789870000|2021-01-04 19:51:10|5096.6|5093.8|5096.6|5093.8|5096.7|5093.9|5096.6|5093.8|21
1609789880000|2021-01-04 19:51:20|5096.7|5093.9|5095.6|5092.8|5096.7|5093.9|5095.6|5092.8|21
1609789890000|2021-01-04 19:51:30|5095.5|5092.7|5096.4|5093.6|5096.4|5093.6|5095.1|5092.3|3
1609789900000|2021-01-04 19:51:40|5096.1|5093.3|5097.6|5094.8|5097.6|5094.8|5096.1|5093.3|0
1609789910000|2021-01-04 19:51:50|5097.2|5094.4|5098.5|5095.7|5098.5|5095.7|5096.5|5093.7|13
1609789920000|2021-01-04 19:52:00|5098.6|5095.8|5098.5|5095.7|5098.6|5095.8|5098|5095.2|1
1609789930000|2021-01-04 19:52:10|5098.2|5095.4|5097.6|5094.8|5098.6|5095.8|5097.6|5094.8|9
1609789950000|2021-01-04 19:52:30|5097.1|5094.3|5097.5|5094.7|5097.5|5094.7|5096.6|5093.8|6
1609789960000|2021-01-04 19:52:40|5097|5094.2|5095.6|5092.8|5097|5094.2|5095.6|5092.8|3
1609789970000|2021-01-04 19:52:50|5096|5093.2|5096.6|5093.8|5097|5094.2|5096|5093.2|2
1609789980000|2021-01-04 19:53:00|5096.7|5093.9|5096.6|5093.8|5097.6|5094.8|5096.6|5093.8|2
1609789990000|2021-01-04 19:53:10|5097|5094.2|5097.5|5094.7|5097.5|5094.7|5097|5094.2|2
1609790000000|2021-01-04 19:53:20|5097.6|5094.8|5097.5|5094.7|5097.6|5094.8|5097.2|5094.4|8
1609790020000|2021-01-04 19:53:40|5098|5095.2|5097.6|5094.8|5098|5095.2|5097.6|5094.8|0
1609790040000|2021-01-04 19:54:00|5097.5|5094.7|5096|5093.2|5097.5|5094.7|5095.6|5092.8|6
1609790050000|2021-01-04 19:54:10|5096.4|5093.6|5096.6|5093.8|5096.6|5093.8|5096.4|5093.6|1
1609790060000|2021-01-04 19:54:20|5097|5094.2|5096.6|5093.8|5097|5094.2|5096.6|5093.8|16
1609790080000|2021-01-04 19:54:40|5097.5|5094.7|5097.6|5094.8|5097.6|5094.8|5097.5|5094.7|0
1609790100000|2021-01-04 19:55:00|5098.4|5095.6|5098.6|5095.8|5098.6|5095.8|5098.4|5095.6|9
1609790110000|2021-01-04 19:55:10|5099|5096.2|5099.6|5096.8|5099.6|5096.8|5099|5096.2|0
1609790120000|2021-01-04 19:55:20|5099.5|5096.7|5098.4|5095.6|5099.5|5096.7|5098|5095.2|7
1609790130000|2021-01-04 19:55:30|5098.5|5095.7|5099.1|5096.3|5099.4|5096.6|5098.5|5095.7|0
1609790140000|2021-01-04 19:55:40|5099|5096.2|5100|5097.2|5100.5|5097.7|5099|5096.2|1
1609790150000|2021-01-04 19:55:50|5100.4|5097.6|5101.4|5098.6|5101.4|5098.6|5100|5097.2|13
1609790160000|2021-01-04 19:56:00|5101.6|5098.8|5101.6|5098.8|5102.5|5099.7|5101.2|5098.4|24
1609790170000|2021-01-04 19:56:10|5102.4|5099.6|5101.4|5098.6|5102.6|5099.8|5100.6|5097.8|28
1609790180000|2021-01-04 19:56:20|5101.5|5098.7|5101.6|5098.8|5101.6|5098.8|5100.5|5097.7|34
1609790190000|2021-01-04 19:56:30|5101.5|5098.7|5101.7|5098.9|5102.5|5099.7|5101.5|5098.7|3
1609790200000|2021-01-04 19:56:40|5101.5|5098.7|5101.5|5098.7|5101.5|5098.7|5101.5|5098.7|0
1609790210000|2021-01-04 19:56:50|5101.9|5099.1|5101.5|5098.7|5102.5|5099.7|5101.5|5098.7|10
1609790220000|2021-01-04 19:57:00|5102|5099.2|5101.5|5098.7|5102.5|5099.7|5101.5|5098.7|5
1609790230000|2021-01-04 19:57:10|5102.3|5099.5|5101.5|5098.7|5102.5|5099.7|5101.5|5098.7|1
1609790240000|2021-01-04 19:57:20|5102|5099.2|5102|5099.2|5102.5|5099.7|5101.5|5098.7|2
1609790250000|2021-01-04 19:57:30|5102.1|5099.3|5103.5|5100.7|5103.5|5100.7|5102|5099.2|2
1609790260000|2021-01-04 19:57:40|5104|5101.2|5103.6|5100.8|5104|5101.2|5103.6|5100.8|3
1609790270000|2021-01-04 19:57:50|5103.5|5100.7|5102.5|5099.7|5103.5|5100.7|5102.5|5099.7|30
1609790280000|2021-01-04 19:58:00|5102|5099.2|5102.5|5099.7|5102.5|5099.7|5101.5|5098.7|17
1609790290000|2021-01-04 19:58:10|5102.6|5099.8|5103.6|5100.8|5104|5101.2|5102.6|5099.8|84
1609790300000|2021-01-04 19:58:20|5103.9|5101.1|5103.5|5100.7|5104|5101.2|5102.5|5099.7|15
1609790310000|2021-01-04 19:58:30|5103.9|5101.1|5103.6|5100.8|5104|5101.2|5103.6|5100.8|0
1609790320000|2021-01-04 19:58:40|5103.9|5101.1|5104.5|5101.7|5104.5|5101.7|5103.6|5100.8|1
1609790330000|2021-01-04 19:58:50|5103.6|5100.8|5103.5|5100.7|5104|5101.2|5103.5|5100.7|4
1609790340000|2021-01-04 19:59:00|5103.1|5100.3|5102.5|5099.7|5103.1|5100.3|5102.5|5099.7|5
1609790350000|2021-01-04 19:59:10|5103|5100.2|5102.5|5099.7|5103|5100.2|5102.5|5099.7|6
1609790360000|2021-01-04 19:59:20|5103|5100.2|5102.5|5099.7|5103.5|5100.7|5102.5|5099.7|3
1609790370000|2021-01-04 19:59:30|5103.5|5100.7|5102.6|5099.8|5103.5|5100.7|5102.5|5099.7|88
1609790380000|2021-01-04 19:59:40|5102.5|5099.7|5101.7|5098.9|5102.6|5099.8|5101.7|5098.9|24
1609790390000|2021-01-04 19:59:50|5100.6|5097.8|5101|5098.2|5101|5098.2|5100.6|5097.8|2
1609790400000|2021-01-04 20:00:00|5100.6|5097.8|5102.6|5099.8|5102.6|5099.8|5100.6|5097.8|12
1609790410000|2021-01-04 20:00:10|5102.5|5099.7|5103.6|5100.8|5103.6|5100.8|5102.5|5099.7|12
1609790420000|2021-01-04 20:00:20|5104.5|5101.7|5104.5|5101.7|5104.5|5101.7|5104.5|5101.7|1
1609790440000|2021-01-04 20:00:40|5104.6|5101.8|5102.6|5099.8|5104.6|5101.8|5102.6|5099.8|21
1609790450000|2021-01-04 20:00:50|5103.5|5100.7|5103|5100.2|5103.5|5100.7|5102.7|5099.9|4
1609790460000|2021-01-04 20:01:00|5103.4|5100.6|5102.5|5099.7|5103.5|5100.7|5102.5|5099.7|33
1609790470000|2021-01-04 20:01:10|5102.1|5099.3|5100.5|5097.7|5102.1|5099.3|5100.5|5097.7|1
1609790480000|2021-01-04 20:01:20|||||||||17
1609790490000|2021-01-04 20:01:30|5100.1|5097.3|5099.6|5096.8|5100.1|5097.3|5099.6|5096.8|0
1609790500000|2021-01-04 20:01:40|5099.5|5096.7|5099.7|5096.9|5100.5|5097.7|5099.5|5096.7|7
1609790510000|2021-01-04 20:01:50|5099.1|5096.3|5099.5|5096.7|5099.5|5096.7|5099.1|5096.3|0
1609790520000|2021-01-04 20:02:00|5099.1|5096.3|5096.6|5093.8|5099.1|5096.3|5096.5|5093.7|12
1609790530000|2021-01-04 20:02:10|5097|5094.2|5098.5|5095.7|5098.5|5095.7|5097|5094.2|12
1609790540000|2021-01-04 20:02:20|5097.5|5094.7|5097.5|5094.7|5097.5|5094.7|5097.5|5094.7|5
1609790550000|2021-01-04 20:02:30|5096.7|5093.9|5095.5|5092.7|5097.5|5094.7|5094.5|5091.7|30
1609790560000|2021-01-04 20:02:40|5095.9|5093.1|5095.1|5092.3|5096|5093.2|5095.1|5092.3|0
1609790570000|2021-01-04 20:02:50|5095.5|5092.7|5092.7|5089.9|5095.5|5092.7|5092.7|5089.9|16
1609790580000|2021-01-04 20:03:00|5092.5|5089.7|5092|5089.2|5092.5|5089.7|5091.5|5088.7|40
1609790590000|2021-01-04 20:03:10|5092.5|5089.7|5091.1|5088.3|5092.9|5090.1|5090.5|5087.7|39
1609790600000|2021-01-04 20:03:20|5091.5|5088.7|5091.1|5088.3|5091.5|5088.7|5090.6|5087.8|4
1609790610000|2021-01-04 20:03:30|5090.6|5087.8|5092.5|5089.7|5092.5|5089.7|5090.6|5087.8|7
1609790620000|2021-01-04 20:03:40|5093|5090.2|5093.5|5090.7|5093.5|5090.7|5092.5|5089.7|29
1609790630000|2021-01-04 20:03:50|5093.1|5090.3|5092.4|5089.6|5093.1|5090.3|5091.6|5088.8|3
1609790640000|2021-01-04 20:04:00|5092.5|5089.7|5090.1|5087.3|5092.5|5089.7|5089.5|5086.7|153
1609790650000|2021-01-04 20:04:10|5090.5|5087.7|5091.5|5088.7|5091.5|5088.7|5090.5|5087.7|6
1609790660000|2021-01-04 20:04:20|5090.5|5087.7|5091.3|5088.5|5091.3|5088.5|5090.5|5087.7|17
1609790670000|2021-01-04 20:04:30|5091.5|5088.7|5091.5|5088.7|5091.5|5088.7|5091.5|5088.7|0
1609790680000|2021-01-04 20:04:40|5091.1|5088.3|5089.6|5086.8|5091.1|5088.3|5089.6|5086.8|0
1609790690000|2021-01-04 20:04:50|5090|5087.2|5088.5|5085.7|5090|5087.2|5088.1|5085.3|2
1609790700000|2021-01-04 20:05:00|5089.3|5086.5|5088.6|5085.8|5089.5|5086.7|5088.5|5085.7|22
1609790710000|2021-01-04 20:05:10|5089.1|5086.3|5089.5|5086.7|5089.5|5086.7|5088.7|5085.9|3
1609790720000|2021-01-04 20:05:20|5089.6|5086.8|5089.1|5086.3|5090|5087.2|5089.1|5086.3|15
1609790730000|2021-01-04 20:05:30|5089.4|5086.6|5089.5|5086.7|5089.5|5086.7|5089.1|5086.3|0
1609790740000|2021-01-04 20:05:40|5089.1|5086.3|5090.5|5087.7|5090.6|5087.8|5089.1|5086.3|31
1609790750000|2021-01-04 20:05:50|5090.1|5087.3|5089.5|5086.7|5090.1|5087.3|5089.1|5086.3|14
1609790760000|2021-01-04 20:06:00|5089.6|5086.8|5090.5|5087.7|5090.5|5087.7|5088.5|5085.7|47
1609790770000|2021-01-04 20:06:10|5090.6|5087.8|5092|5089.2|5092.6|5089.8|5090.6|5087.8|9
1609790780000|2021-01-04 20:06:20|5092.5|5089.7|5089.7|5086.9|5093.1|5090.3|5089.7|5086.9|11
1609790800000|2021-01-04 20:06:40|5089.6|5086.8|5089.7|5086.9|5089.7|5086.9|5089.6|5086.8|0
1609790810000|2021-01-04 20:06:50|5089.6|5086.8|5089.6|5086.8|5089.6|5086.8|5089.6|5086.8|2
1609790820000|2021-01-04 20:07:00|5088.8|5086|5089.1|5086.3|5089.1|5086.3|5088.1|5085.3|9
1609790830000|2021-01-04 20:07:10|5089.6|5086.8|5088.6|5085.8|5089.6|5086.8|5088.6|5085.8|0
1609790840000|2021-01-04 20:07:20|5089|5086.2|5089.1|5086.3|5089.7|5086.9|5089|5086.2|5
1609790850000|2021-01-04 20:07:30|5089.6|5086.8|5089.1|5086.3|5089.6|5086.8|5088.6|5085.8|3
1609790860000|2021-01-04 20:07:40|5089.5|5086.7|5089.6|5086.8|5089.7|5086.9|5089.5|5086.7|0
1609790870000|2021-01-04 20:07:50|5090.5|5087.7|5090.1|5087.3|5090.6|5087.8|5090|5087.2|12
1609790880000|2021-01-04 20:08:00|5090.5|5087.7|5090.5|5087.7|5090.5|5087.7|5090.5|5087.7|12
1609790890000|2021-01-04 20:08:10|5089.7|5086.9|5090.5|5087.7|5090.5|5087.7|5089.1|5086.3|10
1609790900000|2021-01-04 20:08:20|||||||||1
1609790910000|2021-01-04 20:08:30|5090.6|5087.8|5090.6|5087.8|5091.6|5088.8|5090.6|5087.8|22
1609790920000|2021-01-04 20:08:40|5090.5|5087.7|5090.5|5087.7|5091|5088.2|5089.6|5086.8|32
1609790930000|2021-01-04 20:08:50|5091|5088.2|5090.6|5087.8|5091|5088.2|5090.5|5087.7|0
1609790940000|2021-01-04 20:09:00|5090.5|5087.7|5089.5|5086.7|5090.5|5087.7|5089.1|5086.3|15
1609790960000|2021-01-04 20:09:20|5088.7|5085.9|5089.5|5086.7|5089.5|5086.7|5088.7|5085.9|3
1609790970000|2021-01-04 20:09:30|5090.5|5087.7|5088.5|5085.7|5090.5|5087.7|5088.5|5085.7|28
1609790980000|2021-01-04 20:09:40|5089.1|5086.3|5088.5|5085.7|5089.1|5086.3|5088.5|5085.7|10
1609790990000|2021-01-04 20:09:50|5087.7|5084.9|5087.6|5084.8|5087.7|5084.9|5087.6|5084.8|0
1609791000000|2021-01-04 20:10:00|5088|5085.2|5088.6|5085.8|5089.6|5086.8|5088|5085.2|15
1609791010000|2021-01-04 20:10:10|5089.1|5086.3|5089.6|5086.8|5089.6|5086.8|5088.6|5085.8|1
1609791020000|2021-01-04 20:10:20|5089.1|5086.3|5092.4|5089.6|5092.6|5089.8|5089.1|5086.3|54
1609791030000|2021-01-04 20:10:30|5092.5|5089.7|5092.5|5089.7|5093.1|5090.3|5092.1|5089.3|0
1609791040000|2021-01-04 20:10:40|5092.1|5089.3|5091.7|5088.9|5092.5|5089.7|5091.7|5088.9|5
1609791050000|2021-01-04 20:10:50|5091.6|5088.8|5091.7|5088.9|5092.4|5089.6|5091.6|5088.8|4
1609791060000|2021-01-04 20:11:00|5092.1|5089.3|5091.1|5088.3|5092.1|5089.3|5090.7|5087.9|6
1609791070000|2021-01-04 20:11:10|5090.7|5087.9|5089.2|5086.4|5090.7|5087.9|5089.1|5086.3|102
1609791080000|2021-01-04 20:11:20|5089.6|5086.8|5089.6|5086.8|5089.6|5086.8|5089.2|5086.4|0
1609791090000|2021-01-04 20:11:30|5089.2|5086.4|5089.7|5086.9|5089.7|5086.9|5089.2|5086.4|2
1609791100000|2021-01-04 20:11:40|5089.2|5086.4|5089.2|5086.4|5090.1|5087.3|5089.2|5086.4|1
1609791110000|2021-01-04 20:11:50|5089.6|5086.8|5089.6|5086.8|5089.6|5086.8|5089.2|5086.4|1
1609791120000|2021-01-04 20:12:00|5090|5087.2|5090.5|5087.7|5090.5|5087.7|5090|5087.2|11
1609791130000|2021-01-04 20:12:10|5091.1|5088.3|5090.7|5087.9|5091.1|5088.3|5090.7|5087.9|3
1609791140000|2021-01-04 20:12:20|5090.6|5087.8|5090.6|5087.8|5090.6|5087.8|5089.7|5086.9|2
1609791150000|2021-01-04 20:12:30|5090.2|5087.4|5090.6|5087.8|5090.6|5087.8|5090.2|5087.4|3
1609791160000|2021-01-04 20:12:40|5089.7|5086.9|5091.1|5088.3|5091.1|5088.3|5089.7|5086.9|4
1609791170000|2021-01-04 20:12:50|5090.8|5088|5090.1|5087.3|5090.8|5088|5089.7|5086.9|6
1609791180000|2021-01-04 20:13:00|5089.7|5086.9|5088.6|5085.8|5090.5|5087.7|5088.6|5085.8|13
1609791190000|2021-01-04 20:13:10|5087.8|5085|5084.6|5081.8|5087.8|5085|5084.6|5081.8|177
1609791200000|2021-01-04 20:13:20|5084.7|5081.9|5082.7|5079.9|5084.7|5081.9|5082.7|5079.9|147
1609791210000|2021-01-04 20:13:30|5081.7|5078.9|5081.5|5078.7|5082.7|5079.9|5081.5|5078.7|65
1609791220000|2021-01-04 20:13:40|5082.5|5079.7|5080.6|5077.8|5082.5|5079.7|5080.2|5077.4|14
1609791230000|2021-01-04 20:13:50|5081|5078.2|5080.7|5077.9|5081.5|5078.7|5080.5|5077.7|21
1609791240000|2021-01-04 20:14:00|5081.1|5078.3|5081.6|5078.8|5081.6|5078.8|5081.1|5078.3|51
1609791250000|2021-01-04 20:14:10|5081.4|5078.6|5081.5|5078.7|5081.6|5078.8|5080.5|5077.7|38
1609791260000|2021-01-04 20:14:20|5081.6|5078.8|5081.6|5078.8|5081.6|5078.8|5081.6|5078.8|26
1609791270000|2021-01-04 20:14:30|5081.7|5078.9|5081.6|5078.8|5081.7|5078.9|5081.6|5078.8|34
1609791280000|2021-01-04 20:14:40|5081.1|5078.3|5081.6|5078.8|5081.6|5078.8|5081.1|5078.3|15
1609791290000|2021-01-04 20:14:50|5081.7|5078.9|5081.7|5078.9|5081.7|5078.9|5081.7|5078.9|7
1609791300000|2021-01-04 20:15:00|5081.6|5078.8|5081.6|5078.8|5081.6|5078.8|5081.6|5078.8|1
1609791310000|2021-01-04 20:15:10|5080.8|5078|5080.7|5077.9|5081.1|5078.3|5080.6|5077.8|4
1609791320000|2021-01-04 20:15:20|5080.6|5077.8|5083.5|5080.7|5083.5|5080.7|5080.5|5077.7|167
1609791330000|2021-01-04 20:15:30|5083.6|5080.8|5084.5|5081.7|5084.5|5081.7|5083.6|5080.8|2
1609791340000|2021-01-04 20:15:40|5084.1|5081.3|5084|5081.2|5084.5|5081.7|5083.5|5080.7|6
1609791350000|2021-01-04 20:15:50|5083.6|5080.8|5084.5|5081.7|5084.5|5081.7|5083.6|5080.8|1
1609791360000|2021-01-04 20:16:00|5084.1|5081.3|5086.1|5083.3|5086.5|5083.7|5084.1|5081.3|9
1609791370000|2021-01-04 20:16:10|5086.5|5083.7|5086.6|5083.8|5086.6|5083.8|5086.5|5083.7|0
1609791380000|2021-01-04 20:16:20|5086.1|5083.3|5086|5083.2|5086.1|5083.3|5085.5|5082.7|7
1609791390000|2021-01-04 20:16:30|5085.6|5082.8|5084.6|5081.8|5085.6|5082.8|5084.1|5081.3|4
1609791400000|2021-01-04 20:16:40|5084.2|5081.4|5083.6|5080.8|5084.6|5081.8|5083.6|5080.8|52
1609791410000|2021-01-04 20:16:50|5084.6|5081.8|5084.6|5081.8|5084.6|5081.8|5084.6|5081.8|2
1609791420000|2021-01-04 20:17:00|5084|5081.2|5084.1|5081.3|5084.6|5081.8|5084|5081.2|14
1609791430000|2021-01-04 20:17:10|5083.6|5080.8|5084.5|5081.7|5084.5|5081.7|5083.6|5080.8|1
1609791440000|2021-01-04 20:17:20|5084.6|5081.8|5084.6|5081.8|5084.6|5081.8|5084.2|5081.4|4
1609791450000|2021-01-04 20:17:30|5084.2|5081.4|5083.1|5080.3|5084.2|5081.4|5083.1|5080.3|0
1609791460000|2021-01-04 20:17:40|5082.7|5079.9|5080.6|5077.8|5082.7|5079.9|5080.5|5077.7|34
1609791470000|2021-01-04 20:17:50|5078.7|5075.9|5076.7|5073.9|5078.7|5075.9|5076.7|5073.9|107
1609791480000|2021-01-04 20:18:00|5077.1|5074.3|5072.5|5069.7|5077.5|5074.7|5071.7|5068.9|372
1609791490000|2021-01-04 20:18:10|5073.5|5070.7|5075.5|5072.7|5075.5|5072.7|5073.5|5070.7|23
1609791500000|2021-01-04 20:18:20|5076|5073.2|5074|5071.2|5076|5073.2|5073.6|5070.8|8
1609791510000|2021-01-04 20:18:30|5073.6|5070.8|5074.5|5071.7|5074.5|5071.7|5073.6|5070.8|2
1609791520000|2021-01-04 20:18:40|5074.6|5071.8|5075.5|5072.7|5075.5|5072.7|5074.5|5071.7|12
1609791530000|2021-01-04 20:18:50|5076|5073.2|5076|5073.2|5076|5073.2|5076|5073.2|3
1609791540000|2021-01-04 20:19:00|5075.5|5072.7|5074.6|5071.8|5075.5|5072.7|5074.6|5071.8|6
1609791550000|2021-01-04 20:19:10|||||||||8
1609791560000|2021-01-04 20:19:20|5074.2|5071.4|5073.4|5070.6|5074.2|5071.4|5073.2|5070.4|12
1609791570000|2021-01-04 20:19:30|5073.6|5070.8|5072.6|5069.8|5073.6|5070.8|5072.6|5069.8|6
1609791580000|2021-01-04 20:19:40|5073|5070.2|5074.5|5071.7|5074.5|5071.7|5073|5070.2|47
1609791590000|2021-01-04 20:19:50|5073.6|5070.8|5073.6|5070.8|5074.6|5071.8|5073.6|5070.8|9
1609791600000|2021-01-04 20:20:00|5072.6|5069.8|5074|5071.2|5074|5071.2|5072.6|5069.8|2
1609791610000|2021-01-04 20:20:10|5073.6|5070.8|5067.1|5064.3|5074.6|5071.8|5066.7|5063.9|136
1609791620000|2021-01-04 20:20:20|5066.7|5063.9|5067.6|5064.8|5067.6|5064.8|5066.7|5063.9|14
1609791630000|2021-01-04 20:20:30|5067.5|5064.7|5068.2|5065.4|5069.1|5066.3|5067.1|5064.3|28
1609791640000|2021-01-04 20:20:40|5067.8|5065|5064.8|5062|5068|5065.2|5063.8|5061|2056
1609791650000|2021-01-04 20:20:50|5065.2|5062.4|5064.8|5062|5065.2|5062.4|5063.8|5061|37
1609791660000|2021-01-04 20:21:00|5064.2|5061.4|5064.8|5062|5065.7|5062.9|5064.2|5061.4|11
1609791670000|2021-01-04 20:21:10|5064.7|5061.9|5064.8|5062|5065.2|5062.4|5063.8|5061|3
1609791680000|2021-01-04 20:21:20|5064.3|5061.5|5064.7|5061.9|5065.8|5063|5064.2|5061.4|5
1609791690000|2021-01-04 20:21:30|5064.8|5062|5064.7|5061.9|5064.8|5062|5064.3|5061.5|5
1609791700000|2021-01-04 20:21:40|5065.2|5062.4|5065.8|5063|5066.8|5064|5064.8|5062|10
1609791710000|2021-01-04 20:21:50|5066.6|5063.8|5066.8|5064|5067.3|5064.5|5066.6|5063.8|38
1609791720000|2021-01-04 20:22:00|5067.2|5064.4|5066.8|5064|5067.2|5064.4|5066.8|5064|7
1609791730000|2021-01-04 20:22:10|5067.2|5064.4|5065.8|5063|5067.2|5064.4|5065.8|5063|24
1609791740000|2021-01-04 20:22:20|||||||||6
1609791750000|2021-01-04 20:22:30|||||||||42
1609791760000|2021-01-04 20:22:40|5065.5|5062.7|5062.8|5060|5065.6|5062.7|5061.6|5055.6|269
1609791770000|2021-01-04 20:22:50|5062.3|5059.5|5061.7|5058.9|5062.3|5059.5|5061.2|5058.4|28
1609791780000|2021-01-04 20:23:00|5061.3|5058.5|5061.2|5058.4|5061.7|5058.9|5060.8|5058|10
1609791790000|2021-01-04 20:23:10|5060.8|5058|5061.8|5059|5062.2|5059.4|5060.8|5058|26
1609791800000|2021-01-04 20:23:20|5062.2|5059.4|5064.8|5062|5064.8|5062|5061.8|5059|35
1609791810000|2021-01-04 20:23:30|5065.2|5062.4|5061.8|5059|5065.2|5062.4|5061.8|5059|15
1609791820000|2021-01-04 20:23:40|5062.8|5060|5062.2|5059.4|5062.8|5060|5062.2|5059.4|7
1609791830000|2021-01-04 20:23:50|5062.8|5060|5062.2|5059.4|5062.8|5060|5061.8|5059|29
1609791840000|2021-01-04 20:24:00|5061.8|5059|5061.7|5058.9|5062.7|5059.9|5061.7|5058.9|18
1609791850000|2021-01-04 20:24:10|5062.2|5059.4|5063.2|5060.4|5063.2|5060.4|5062.2|5059.4|15
1609791860000|2021-01-04 20:24:20|5063.7|5060.9|5063.8|5061|5064.7|5061.9|5063.7|5060.9|20
1609791870000|2021-01-04 20:24:30|5064.2|5061.4|5064.2|5061.4|5064.2|5061.4|5064.2|5061.4|0
1609791890000|2021-01-04 20:24:50|5064.8|5062|5064.8|5062|5064.8|5062|5064.2|5061.4|12
1609791900000|2021-01-04 20:25:00|5064.5|5061.7|5064.8|5062|5065.2|5062.4|5064.2|5061.4|18
1609791910000|2021-01-04 20:25:10|5064.7|5061.9|5063.2|5060.4|5064.7|5061.9|5062.8|5060|3
1609791920000|2021-01-04 20:25:20|5062.8|5060|5062.8|5060|5062.8|5060|5062.8|5060|0
1609791930000|2021-01-04 20:25:30|5063.2|5060.4|5062.3|5059.5|5063.7|5060.9|5062.3|5059.5|2
1609791940000|2021-01-04 20:25:40|5062.2|5059.4|5062.8|5060|5063.2|5060.4|5062.2|5059.4|40
1609791950000|2021-01-04 20:25:50|5062.5|5059.7|5063.3|5060.5|5063.7|5060.9|5062.3|5059.5|2
1609791960000|2021-01-04 20:26:00|5063.8|5061|5063.3|5060.5|5064.3|5061.5|5063|5060.2|4
1609791970000|2021-01-04 20:26:10|5063|5060.2|5062.8|5060|5063|5060.2|5062.2|5059.4|0
1609791980000|2021-01-04 20:26:20|5062.5|5059.7|5062.6|5059.8|5062.8|5060|5062.2|5059.4|0
1609791990000|2021-01-04 20:26:30|5062.7|5059.9|5063.2|5060.4|5063.2|5060.4|5062.2|5059.4|0
1609792000000|2021-01-04 20:26:40|5063.6|5060.8|5060.8|5058|5063.8|5061|5060.8|5058|21
1609792010000|2021-01-04 20:26:50|5060.5|5057.7|5060.8|5058|5061.2|5058.4|5060.1|5057.3|60
1609792020000|2021-01-04 20:27:00|5061.3|5058.5|5061.5|5058.7|5061.8|5059|5061|5058.2|34
1609792030000|2021-01-04 20:27:10|5061.8|5059|5063.2|5060.4|5063.2|5060.4|5061.5|5058.7|10
1609792040000|2021-01-04 20:27:20|5063.8|5061|5065.1|5062.3|5065.8|5063|5063.8|5061|3
1609792050000|2021-01-04 20:27:30|5065|5062.2|5066.8|5064|5066.8|5064|5065|5062.2|5
1609792060000|2021-01-04 20:27:40|5067.6|5064.8|5068.3|5065.5|5068.7|5065.9|5067.6|5064.8|9
1609792070000|2021-01-04 20:27:50|5068.2|5065.4|5067.8|5065|5068.2|5065.4|5067.5|5064.7|4
1609792080000|2021-01-04 20:28:00|5068.2|5065.4|5069.7|5066.9|5069.7|5066.9|5067.8|5065|9
1609792090000|2021-01-04 20:28:10|5069.8|5067|5069.8|5067|5070.2|5067.4|5069.8|5067|2
1609792100000|2021-01-04 20:28:20|5070.7|5067.9|5071.3|5068.5|5071.8|5069|5070.7|5067.9|23
1609792110000|2021-01-04 20:28:30|5071|5068.2|5070.8|5068|5071|5068.2|5070.8|5068|4
1609792120000|2021-01-04 20:28:40|5070.6|5067.8|5069.2|5066.4|5070.8|5068|5068.8|5066|3
1609792130000|2021-01-04 20:28:50|5069.8|5067|5068.8|5066|5069.8|5067|5068.8|5066|0
1609792140000|2021-01-04 20:29:00|5068.5|5065.7|5067.2|5064.4|5068.8|5066|5067.2|5064.4|4
1609792150000|2021-01-04 20:29:10|5067.8|5065|5067.8|5065|5067.8|5065|5067.2|5064.4|1
1609792160000|2021-01-04 20:29:20|5067.7|5064.9|5067.2|5064.4|5067.7|5064.9|5067.2|5064.4|2
1609792170000|2021-01-04 20:29:30|5067.8|5065|5068.7|5065.9|5068.7|5065.9|5067.8|5065|1
1609792180000|2021-01-04 20:29:40|5069.2|5066.4|5068.8|5066|5069.8|5067|5068.8|5066|7
1609792190000|2021-01-04 20:29:50|5069.2|5066.4|5068.2|5065.4|5069.8|5067|5068|5065.2|10
1609792200000|2021-01-04 20:30:00|5068.7|5065.9|5068.8|5066|5068.8|5066|5068.7|5065.9|6
1609792220000|2021-01-04 20:30:20|5068.7|5065.9|5067.8|5065|5068.7|5065.9|5067.8|5065|2
1609792230000|2021-01-04 20:30:30|5068.7|5065.9|5068.7|5065.9|5068.7|5065.9|5068.7|5065.9|2
1609792240000|2021-01-04 20:30:40|5067.8|5065|5068.2|5065.4|5068.2|5065.4|5067.8|5065|3
1609792250000|2021-01-04 20:30:50|5068.6|5065.8|5067.8|5065|5068.7|5065.9|5067.2|5064.4|111
1609792260000|2021-01-04 20:31:00|5068.6|5065.8|5069.2|5066.4|5070.2|5067.4|5068.3|5065.5|14
1609792270000|2021-01-04 20:31:10|5069.6|5066.8|5069.8|5067|5069.8|5067|5069.2|5066.4|0
1609792280000|2021-01-04 20:31:20|5070.2|5067.4|5070.7|5067.9|5070.8|5068|5070.2|5067.4|2
1609792290000|2021-01-04 20:31:30|5070.3|5067.5|5070.6|5067.8|5070.8|5068|5070.2|5067.4|4
1609792300000|2021-01-04 20:31:40|5070.2|5067.4|5069.7|5066.9|5070.2|5067.4|5069.2|5066.4|1
1609792310000|2021-01-04 20:31:50|5069.3|5066.5|5069.7|5066.9|5069.7|5066.9|5069.3|5066.5|0
1609792320000|2021-01-04 20:32:00|5069|5066.2|5068.8|5066|5070.8|5068|5068.7|5065.9|15
1609792330000|2021-01-04 20:32:10|5068.5|5065.7|5068.3|5065.5|5068.7|5065.9|5067.7|5064.9|3
1609792340000|2021-01-04 20:32:20|5068.7|5065.9|5068.6|5065.8|5068.7|5065.9|5068.3|5065.5|1
1609792350000|2021-01-04 20:32:30|5068.7|5065.9|5067.7|5064.9|5069.6|5066.8|5067.7|5064.9|5
1609792360000|2021-01-04 20:32:40|5067|5064.2|5068.2|5065.4|5068.2|5065.4|5067|5064.2|6
1609792370000|2021-01-04 20:32:50|5068.7|5065.9|5068.2|5065.4|5068.7|5065.9|5068.2|5065.4|1
1609792380000|2021-01-04 20:33:00|5068.7|5065.9|5068.2|5065.4|5068.7|5065.9|5068.2|5065.4|2
1609792390000|2021-01-04 20:33:10|5067.8|5065|5067.8|5065|5067.8|5065|5067.7|5064.9|3
1609792400000|2021-01-04 20:33:20|5068.2|5065.4|5068.2|5065.4|5068.2|5065.4|5067.8|5065|3
1609792410000|2021-01-04 20:33:30|5068.7|5065.9|5070.7|5067.9|5070.7|5067.9|5068.7|5065.9|4
1609792420000|2021-01-04 20:33:40|5070.8|5068|5072.8|5070|5073.2|5070.4|5070.8|5068|8
1609792430000|2021-01-04 20:33:50|5072.7|5069.9|5072.7|5069.9|5073.2|5070.4|5072.2|5069.4|4
1609792440000|2021-01-04 20:34:00|5072.8|5070|5071.8|5069|5072.8|5070|5071.7|5068.9|1
1609792450000|2021-01-04 20:34:10|5072.2|5069.4|5073.2|5070.4|5073.2|5070.4|5072.2|5069.4|3
1609792460000|2021-01-04 20:34:20|5073.7|5070.9|5073.7|5070.9|5074.6|5071.8|5072.8|5070|19
1609792470000|2021-01-04 20:34:30|5073.2|5070.4|5072.2|5069.4|5073.2|5070.4|5071.8|5069|45
1609792480000|2021-01-04 20:34:40|5071.8|5069|5071.2|5068.4|5072.2|5069.4|5070.8|5068|13
1609792490000|2021-01-04 20:34:50|5071.6|5068.8|5070.8|5068|5071.7|5068.9|5070.2|5067.4|4
1609792500000|2021-01-04 20:35:00|5070.7|5067.9|5071.7|5068.9|5071.7|5068.9|5070.3|5067.5|1
1609792510000|2021-01-04 20:35:10|5071.8|5069|5071.8|5069|5072.2|5069.4|5071.7|5068.9|29
1609792520000|2021-01-04 20:35:20|5071|5068.2|5071.8|5069|5072.2|5069.4|5071|5068.2|13
1609792530000|2021-01-04 20:35:30|5072.7|5069.9|5074.2|5071.4|5074.2|5071.4|5072.7|5069.9|125
1609792540000|2021-01-04 20:35:40|5074.7|5071.9|5074.8|5072|5074.8|5072|5074.2|5071.4|0
1609792550000|2021-01-04 20:35:50|5075.2|5072.4|5074.2|5071.4|5075.2|5072.4|5074.2|5071.4|6
1609792560000|2021-01-04 20:36:00|5074.8|5072|5073.8|5071|5074.8|5072|5073.8|5071|1
1609792570000|2021-01-04 20:36:10|5074.8|5072|5075.7|5072.9|5075.7|5072.9|5074.8|5072|4
1609792580000|2021-01-04 20:36:20|5076.2|5073.4|5075.2|5072.4|5076.2|5073.4|5074.8|5072|4
1609792590000|2021-01-04 20:36:30|5075.7|5072.9|5075.8|5073|5076.2|5073.4|5074.8|5072|72
1609792600000|2021-01-04 20:36:40|5075.2|5072.4|5076.2|5073.4|5076.2|5073.4|5075.2|5072.4|6
1609792610000|2021-01-04 20:36:50|5076.8|5074|5076.8|5074|5076.8|5074|5076.7|5073.9|2
1609792620000|2021-01-04 20:37:00|5076.7|5073.9|5075.8|5073|5076.7|5073.9|5075.8|5073|3
1609792630000|2021-01-04 20:37:10|5075.2|5072.4|5075.2|5072.4|5075.7|5072.9|5075.2|5072.4|4
1609792640000|2021-01-04 20:37:20|5075.7|5072.9|5075.6|5072.8|5075.7|5072.9|5075.3|5072.5|2
1609792650000|2021-01-04 20:37:30|5075.7|5072.9|5075.7|5072.9|5075.7|5072.9|5074.8|5072|0
1609792660000|2021-01-04 20:37:40|5075.8|5073|5075.8|5073|5076.2|5073.4|5075.2|5072.4|3
1609792670000|2021-01-04 20:37:50|5075.7|5072.9|5074.8|5072|5075.7|5072.9|5074.8|5072|2
1609792680000|2021-01-04 20:38:00|5075.2|5072.4|5077.8|5075|5077.8|5075|5074.8|5072|13
1609792690000|2021-01-04 20:38:10|5078.7|5075.9|5077.2|5074.4|5078.7|5075.9|5077.2|5074.4|6
1609792710000|2021-01-04 20:38:30|5076.8|5074|5077.2|5074.4|5077.2|5074.4|5076.8|5074|1
1609792720000|2021-01-04 20:38:40|5077.6|5074.8|5077.2|5074.4|5077.7|5074.9|5076.8|5074|3
1609792730000|2021-01-04 20:38:50|5077.6|5074.8|5077.2|5074.4|5077.7|5074.9|5077.2|5074.4|0
1609792740000|2021-01-04 20:39:00|5077.7|5074.9|5078.2|5075.4|5078.2|5075.4|5077.7|5074.9|0
1609792750000|2021-01-04 20:39:10|5078.6|5075.8|5078.2|5075.4|5078.8|5076|5078.2|5075.4|2
1609792760000|2021-01-04 20:39:20|5077.8|5075|5078.2|5075.4|5078.2|5075.4|5077.8|5075|0
1609792770000|2021-01-04 20:39:30|5078.6|5075.8|5079.2|5076.4|5079.2|5076.4|5078.6|5075.8|0
1609792780000|2021-01-04 20:39:40|5078.8|5076|5078.8|5076|5078.8|5076|5078.8|5076|0
1609792790000|2021-01-04 20:39:50|5079.2|5076.4|5078.8|5076|5079.2|5076.4|5078.8|5076|0
1609792800000|2021-01-04 20:40:00|5079.3|5076.5|5079.8|5077|5079.8|5077|5079.3|5076.5|15
1609792810000|2021-01-04 20:40:10|5080.7|5077.9|5080.8|5078|5080.8|5078|5080.7|5077.9|6
1609792820000|2021-01-04 20:40:20|5082.2|5079.4|5082.2|5079.4|5082.2|5079.4|5082.2|5079.4|24
1609792830000|2021-01-04 20:40:30|5082.3|5079.5|5082|5079.2|5083|5080.2|5081.5|5078.7|25
1609792840000|2021-01-04 20:40:40|5081.2|5078.4|5080.8|5078|5081.2|5078.4|5080.3|5077.5|4
1609792850000|2021-01-04 20:40:50|5081.2|5078.4|5081.8|5079|5081.8|5079|5081.2|5078.4|0
1609792860000|2021-01-04 20:41:00|5082.3|5079.5|5081.8|5079|5082.3|5079.5|5081.8|5079|1
1609792870000|2021-01-04 20:41:10|5082.2|5079.4|5082|5079.2|5082.5|5079.7|5082|5079.2|3
1609792890000|2021-01-04 20:41:30|5081.8|5079|5081.8|5079|5082.3|5079.5|5081.8|5079|11
1609792910000|2021-01-04 20:41:50|5082.6|5079.8|5082.8|5080|5082.8|5080|5081.8|5079|16
1609792930000|2021-01-04 20:42:10|5082.3|5079.5|5082.5|5079.7|5082.8|5080|5082.3|5079.5|7
1609792940000|2021-01-04 20:42:20|5082.3|5079.5|5082.8|5080|5082.8|5080|5082.3|5079.5|1
1609792950000|2021-01-04 20:42:30|5083.2|5080.4|5082.5|5079.7|5083.7|5080.9|5082.5|5079.7|11
1609792960000|2021-01-04 20:42:40|5082.8|5080|5082.8|5080|5082.8|5080|5082.8|5080|3
1609792980000|2021-01-04 20:43:00|5082.5|5079.7|5082.3|5079.5|5082.5|5079.7|5082.3|5079.5|1
1609792990000|2021-01-04 20:43:10|5081.8|5079|5080.7|5077.9|5082|5079.2|5079.8|5077|65
1609793000000|2021-01-04 20:43:20|5080.8|5078|5082.8|5080|5082.8|5080|5080.8|5078|1
1609793010000|2021-01-04 20:43:30|5082.5|5079.7|5082.6|5079.8|5082.6|5079.8|5081.3|5078.5|7
1609793020000|2021-01-04 20:43:40|5082.8|5080|5082.8|5080|5082.8|5080|5082.5|5079.7|9
1609793030000|2021-01-04 20:43:50|5082.5|5079.7|5082|5079.2|5082.5|5079.7|5082|5079.2|0
1609793040000|2021-01-04 20:44:00|5081.8|5079|5082.3|5079.5|5082.3|5079.5|5081.8|5079|0
1609793050000|2021-01-04 20:44:10|5082.8|5080|5082|5079.2|5083|5080.2|5082|5079.2|11
1609793060000|2021-01-04 20:44:20|5082.3|5079.5|5081.7|5078.9|5082.3|5079.5|5081.3|5078.5|2
1609793070000|2021-01-04 20:44:30|5081.5|5078.7|5081.8|5079|5081.8|5079|5081.5|5078.7|0
1609793080000|2021-01-04 20:44:40|5081.1|5078.3|5081.2|5078.4|5081.2|5078.4|5080.8|5078|1
1609793090000|2021-01-04 20:44:50|5080.8|5078|5081.8|5079|5081.8|5079|5080.8|5078|2
1609793100000|2021-01-04 20:45:00|5081.5|5078.7|5082|5079.2|5082.8|5080|5081.5|5078.7|5
1609793110000|2021-01-04 20:45:10|5081.8|5079|5078.9|5076.1|5082.9|5080.1|5078.9|5076.1|95
1609793120000|2021-01-04 20:45:20|5078.2|5075.4|5077.6|5074.8|5078.2|5075.4|5076.9|5074.1|8
1609793130000|2021-01-04 20:45:30|5077.9|5075.1|5077.9|5075.1|5078.7|5075.9|5077.9|5075.1|0
1609793140000|2021-01-04 20:45:40|5077|5074.2|5073.9|5071.1|5077|5074.2|5073.9|5071.1|101
1609793150000|2021-01-04 20:45:50|5073.5|5070.7|5073.9|5071.1|5073.9|5071.1|5073.4|5070.6|24
1609793160000|2021-01-04 20:46:00|5073.5|5070.7|5073.9|5071.1|5073.9|5071.1|5073.5|5070.7|22
1609793170000|2021-01-04 20:46:10|5073|5070.2|5072.9|5070.1|5073|5070.2|5072.5|5069.7|34
1609793180000|2021-01-04 20:46:20|5072.5|5069.7|5072.9|5070.1|5072.9|5070.1|5072.5|5069.7|21
1609793190000|2021-01-04 20:46:30|||||||||9
1609793200000|2021-01-04 20:46:40|5072.7|5069.9|5072.9|5070.1|5072.9|5070.1|5072.4|5069.6|3
1609793210000|2021-01-04 20:46:50|5072.4|5069.6|5072.4|5069.6|5072.4|5069.6|5072|5069.2|2
1609793220000|2021-01-04 20:47:00|5072.5|5069.7|5072.9|5070.1|5072.9|5070.1|5072.5|5069.7|3
1609793240000|2021-01-04 20:47:20|5073|5070.2|5072.4|5069.6|5073|5070.2|5072.4|5069.6|37
1609793250000|2021-01-04 20:47:30|5072|5069.2|5071|5068.2|5072|5069.2|5071|5068.2|14
1609793260000|2021-01-04 20:47:40|5070.9|5068.1|5070.9|5068.1|5070.9|5068.1|5070.9|5068.1|0
1609793270000|2021-01-04 20:47:50|||||||||35
1609793280000|2021-01-04 20:48:00|5071.6|5068.8|5070.9|5068.1|5071.9|5069.1|5070.9|5068.1|16
1609793290000|2021-01-04 20:48:10|5070.5|5067.7|5069.2|5066.4|5070.5|5067.7|5068.9|5066.1|102
1609793300000|2021-01-04 20:48:20|5069.5|5066.7|5069.5|5066.7|5069.9|5067.1|5069.5|5066.7|2
1609793310000|2021-01-04 20:48:30|5069.9|5067.1|5068.4|5065.6|5069.9|5067.1|5068.4|5065.6|4
1609793320000|2021-01-04 20:48:40|5068.7|5065.9|5068.9|5066.1|5068.9|5066.1|5068.4|5065.6|7
1609793330000|2021-01-04 20:48:50|5068.5|5065.7|5068.9|5066.1|5068.9|5066.1|5068.5|5065.7|2
1609793340000|2021-01-04 20:49:00|5068.5|5065.7|5068.9|5066.1|5068.9|5066.1|5068.5|5065.7|1
1609793350000|2021-01-04 20:49:10|||||||||3
1609793380000|2021-01-04 20:49:40|5069|5066.2|5069.9|5067.1|5069.9|5067.1|5069|5066.2|21
1609793390000|2021-01-04 20:49:50|5070.1|5067.3|5071.9|5069.1|5071.9|5069.1|5070.1|5067.3|67
1609793400000|2021-01-04 20:50:00|5072.2|5069.4|5073.9|5071.1|5074.7|5071.9|5071.9|5069.1|28
1609793410000|2021-01-04 20:50:10|5074.9|5072.1|5072.9|5070.1|5074.9|5072.1|5072.9|5070.1|204
1609793420000|2021-01-04 20:50:20|5072.1|5069.3|5071.7|5068.9|5072.9|5070.1|5070.9|5068.1|72
1609793430000|2021-01-04 20:50:30|||||||||35
1609793440000|2021-01-04 20:50:40|5072.7|5069.9|5074.9|5072.1|5074.9|5072.1|5072.7|5069.9|14
1609793450000|2021-01-04 20:50:50|5075.2|5072.4|5076.6|5073.8|5076.6|5073.8|5075.2|5072.4|15
1609793460000|2021-01-04 20:51:00|5076.7|5073.9|5072.9|5070.1|5076.7|5073.9|5072|5069.2|34
1609793470000|2021-01-04 20:51:10|5072.7|5069.9|5071.9|5069.1|5072.7|5069.9|5071.9|5069.1|13
1609793480000|2021-01-04 20:51:20|5072.2|5069.4|5072.2|5069.4|5072.2|5069.4|5071.9|5069.1|0
1609793500000|2021-01-04 20:51:40|5071.9|5069.1|5073.7|5070.9|5073.7|5070.9|5071.7|5068.9|19
1609793510000|2021-01-04 20:51:50|5074.2|5071.4|5073.7|5070.9|5074.2|5071.4|5073.7|5070.9|1
1609793520000|2021-01-04 20:52:00|5074.1|5071.3|5074.7|5071.9|5074.7|5071.9|5074.1|5071.3|0
1609793530000|2021-01-04 20:52:10|5072.7|5069.9|5072.2|5069.4|5072.7|5069.9|5072|5069.2|9
1609793540000|2021-01-04 20:52:20|5073.7|5070.9|5073.7|5070.9|5073.7|5070.9|5073.7|5070.9|0
1609793560000|2021-01-04 20:52:40|5072.9|5070.1|5072.7|5069.9|5072.9|5070.1|5072.7|5069.9|1
1609793570000|2021-01-04 20:52:50|5073.2|5070.4|5073.7|5070.9|5073.7|5070.9|5073.2|5070.4|0
1609793580000|2021-01-04 20:53:00|5074.2|5071.4|5072.9|5070.1|5074.2|5071.4|5072.9|5070.1|2
1609793590000|2021-01-04 20:53:10|5071.9|5069.1|5072.9|5070.1|5072.9|5070.1|5071.9|5069.1|10
1609793600000|2021-01-04 20:53:20|5073.2|5070.4|5073.7|5070.9|5073.7|5070.9|5072.9|5070.1|5
1609793610000|2021-01-04 20:53:30|5073|5070.2|5073.2|5070.4|5073.2|5070.4|5072.9|5070.1|1
1609793620000|2021-01-04 20:53:40|5072.9|5070.1|5072.7|5069.9|5073.2|5070.4|5072.7|5069.9|4
1609793630000|2021-01-04 20:53:50|5072.5|5069.7|5072.5|5069.7|5072.9|5070.1|5072.2|5069.4|0
1609793640000|2021-01-04 20:54:00|5072.2|5069.4|5071.9|5069.1|5072.6|5069.8|5071.9|5069.1|2
1609793650000|2021-01-04 20:54:10|5071.5|5068.7|5071.9|5069.1|5071.9|5069.1|5070.9|5068.1|5
1609793670000|2021-01-04 20:54:30|5072.2|5069.4|5072.9|5070.1|5072.9|5070.1|5070.9|5068.1|22
1609793690000|2021-01-04 20:54:50|5072.2|5069.4|5070.9|5068.1|5072.2|5069.4|5070.4|5067.6|7
1609793700000|2021-01-04 20:55:00|5071.2|5068.4|5072.2|5069.4|5072.7|5069.9|5071.2|5068.4|7
1609793710000|2021-01-04 20:55:10|5071.9|5069.1|5072.2|5069.4|5072.2|5069.4|5071.9|5069.1|5
1609793720000|2021-01-04 20:55:20|||||||||1
1609793730000|2021-01-04 20:55:30|5072.6|5069.8|5072.9|5070.1|5073.7|5070.9|5072.6|5069.8|3
1609793740000|2021-01-04 20:55:40|5073.2|5070.4|5070.9|5068.1|5073.6|5070.8|5070.9|5068.1|19
1609793750000|2021-01-04 20:55:50|||||||||11
1609793760000|2021-01-04 20:56:00|5071.2|5068.4|5071.9|5069.1|5071.9|5069.1|5070.9|5068.1|67
1609793770000|2021-01-04 20:56:10|5072.2|5069.4|5071.9|5069.1|5072.7|5069.9|5071.5|5068.7|0
1609793780000|2021-01-04 20:56:20|5072.2|5069.4|5071.9|5069.1|5072.2|5069.4|5071.9|5069.1|0
1609793790000|2021-01-04 20:56:30|5072.2|5069.4|5072.9|5070.1|5072.9|5070.1|5072.2|5069.4|0
1609793800000|2021-01-04 20:56:40|5073.2|5070.4|5072.9|5070.1|5073.2|5070.4|5072.5|5069.7|0
1609793810000|2021-01-04 20:56:50|5073.2|5070.4|5072.9|5070.1|5073.2|5070.4|5072.9|5070.1|0
1609793820000|2021-01-04 20:57:00|5073.2|5070.4|5074.6|5071.8|5074.6|5071.8|5073.2|5070.4|42
1609793830000|2021-01-04 20:57:10|5074.7|5071.9|5072.9|5070.1|5074.7|5071.9|5072.5|5069.7|6
1609793850000|2021-01-04 20:57:30|5073.5|5070.7|5073.9|5071.1|5073.9|5071.1|5073.5|5070.7|0
1609793860000|2021-01-04 20:57:40|5073.5|5070.7|5071.9|5069.1|5073.5|5070.7|5071.9|5069.1|6
1609793870000|2021-01-04 20:57:50|5072.2|5069.4|5071.9|5069.1|5072.2|5069.4|5071.9|5069.1|7
1609793880000|2021-01-04 20:58:00|5072.2|5069.4|5073.6|5070.8|5073.6|5070.8|5072.2|5069.4|1
1609793890000|2021-01-04 20:58:10|5074.4|5071.6|5074|5071.2|5074.4|5071.6|5074|5071.2|12
1609793900000|2021-01-04 20:58:20|5072.9|5070.1|5072.9|5070.1|5072.9|5070.1|5072.5|5069.7|13
1609793910000|2021-01-04 20:58:30|5072.1|5069.3|5071.9|5069.1|5072.1|5069.3|5071.9|5069.1|4
1609793920000|2021-01-04 20:58:40|5072.2|5069.4|5072.5|5069.7|5072.9|5070.1|5072.2|5069.4|2
1609793930000|2021-01-04 20:58:50|5072.9|5070.1|5072.2|5069.4|5072.9|5070.1|5071.9|5069.1|2
1609793940000|2021-01-04 20:59:00|5072.6|5069.8|5073|5070.2|5073|5070.2|5071.9|5069.1|36
1609793950000|2021-01-04 20:59:10|5072.9|5070.1|5072.5|5069.7|5073|5070.2|5071.9|5069.1|3
1609793960000|2021-01-04 20:59:20|5072|5069.2|5074.1|5071.3|5074.5|5071.7|5071.9|5069.1|7
1609793970000|2021-01-04 20:59:30|5073.9|5071.1|5072.5|5069.7|5075.5|5072.7|5072.5|5069.7|52
1609793980000|2021-01-04 20:59:40|5072.9|5070.1|5073|5070.2|5073|5070.2|5072.9|5070.1|41
1609793990000|2021-01-04 20:59:50|5072.9|5070.1|5076.5|5073.7|5076.9|5074.1|5072.9|5070.1|16
1609794000000|2021-01-04 21:00:00|5076.9|5074.1|5076.9|5074.1|5078.9|5076.1|5076.5|5073.7|17
1609794010000|2021-01-04 21:00:10|5076.5|5073.7|5075.5|5072.7|5076.9|5074.1|5075.5|5072.7|0
1609794020000|2021-01-04 21:00:20|5075.9|5073.1|5075.2|5072.4|5075.9|5073.1|5074.9|5072.1|3
1609794030000|2021-01-04 21:00:30|5075.5|5072.7|5075.9|5073.1|5075.9|5073.1|5075.5|5072.7|4
1609794050000|2021-01-04 21:00:50|5075.5|5072.7|5075.4|5072.6|5075.5|5072.7|5075.4|5072.6|0
1609794060000|2021-01-04 21:01:00|5075|5072.2|5075.9|5073.1|5075.9|5073.1|5075|5072.2|0
1609794070000|2021-01-04 21:01:10|5076.9|5074.1|5076.9|5074.1|5076.9|5074.1|5075.9|5073.1|4
1609794080000|2021-01-04 21:01:20|5076|5073.2|5075.5|5072.7|5076|5073.2|5075.5|5072.7|5
1609794090000|2021-01-04 21:01:30|5075.1|5072.3|5074.9|5072.1|5075.1|5072.3|5074.9|5072.1|0
1609794100000|2021-01-04 21:01:40|5074.5|5071.7|5075.9|5073.1|5076.2|5073.4|5074.5|5071.7|1
1609794110000|2021-01-04 21:01:50|5076.5|5073.7|5077.9|5075.1|5077.9|5075.1|5076.5|5073.7|1
1609794120000|2021-01-04 21:02:00|5077.5|5074.7|5079.9|5077.1|5079.9|5077.1|5077.5|5074.7|8
1609794130000|2021-01-04 21:02:10|5079.1|5076.3|5076.7|5073.9|5079.4|5076.6|5076.1|5073.3|6
1609794150000|2021-01-04 21:02:30|5076.9|5074.1|5072.5|5069.7|5077.6|5074.6|5070.9|5068.1|38
1609794160000|2021-01-04 21:02:40|5073.6|5070.8|5074.2|5071.4|5074.5|5071.7|5073.6|5070.8|4
1609794170000|2021-01-04 21:02:50|5074.6|5071.8|5074.5|5071.7|5074.9|5072.1|5073.9|5071.1|2
1609794180000|2021-01-04 21:03:00|5074.4|5071.6|5072.9|5070.1|5074.9|5072.1|5072.5|5069.7|4
1609794190000|2021-01-04 21:03:10|||||||||2
1609794200000|2021-01-04 21:03:20|||||||||2
1609794220000|2021-01-04 21:03:40|5073.6|5070.8|5072.9|5070.1|5074.2|5071.4|5072.9|5070.1|20
1609794230000|2021-01-04 21:03:50|5073.2|5070.4|5073.2|5070.4|5073.2|5070.4|5072.9|5070.1|0
1609794240000|2021-01-04 21:04:00|5073.5|5070.7|5073.5|5070.7|5073.5|5070.7|5073.5|5070.7|2
1609794250000|2021-01-04 21:04:10|5073.9|5071.1|5073.9|5071.1|5073.9|5071.1|5073.9|5071.1|0
1609794260000|2021-01-04 21:04:20|5074.2|5071.4|5072.9|5070.1|5074.2|5071.4|5072|5069.2|15
1609794270000|2021-01-04 21:04:30|5072.5|5069.7|5072.4|5069.6|5072.5|5069.7|5072|5069.2|1
1609794280000|2021-01-04 21:04:40|5072.9|5070.1|5074.2|5071.4|5074.2|5071.4|5072.9|5070.1|7
1609794290000|2021-01-04 21:04:50|5074.9|5072.1|5072.4|5069.6|5075.9|5073.1|5071.9|5069.1|77
1609794300000|2021-01-04 21:05:00|5072.5|5069.7|5072.2|5069.4|5072.9|5070.1|5071.9|5069.1|6
1609794310000|2021-01-04 21:05:10|5072.4|5069.6|5072.4|5069.6|5072.4|5069.6|5072.4|5069.6|0
1609794320000|2021-01-04 21:05:20|5073.5|5070.7|5072.5|5069.7|5074.6|5071.8|5072.5|5069.7|22
1609794340000|2021-01-04 21:05:40|5072.9|5070.1|5072.9|5070.1|5072.9|5070.1|5072.9|5070.1|12
1609794350000|2021-01-04 21:05:50|||||||||2
1609794360000|2021-01-04 21:06:00|5073|5070.2|5072.5|5069.7|5073|5070.2|5072.5|5069.7|11
1609794390000|2021-01-04 21:06:30|5070.5|5067.7|5070|5067.2|5070.5|5067.7|5069.9|5067.1|60
1609794400000|2021-01-04 21:06:40|5070.7|5067.9|5071.6|5068.8|5071.6|5068.8|5070.7|5067.9|11
1609794410000|2021-01-04 21:06:50|5071.9|5069.1|5071.5|5068.7|5071.9|5069.1|5071.5|5068.7|1
1609794420000|2021-01-04 21:07:00|5071.1|5068.3|5070.9|5068.1|5071.1|5068.3|5070.5|5067.7|1
1609794440000|2021-01-04 21:07:20|5070.5|5067.7|5070.9|5068.1|5070.9|5068.1|5070.5|5067.7|0
1609794450000|2021-01-04 21:07:30|5071|5068.2|5070.9|5068.1|5071|5068.2|5070.9|5068.1|3
1609794460000|2021-01-04 21:07:40|5071.2|5068.4|5071.5|5068.7|5071.5|5068.7|5071.2|5068.4|1
1609794470000|2021-01-04 21:07:50|5071.9|5069.1|5071.9|5069.1|5071.9|5069.1|5071.5|5068.7|0
1609794480000|2021-01-04 21:08:00|5071.5|5068.7|5070.9|5068.1|5071.5|5068.7|5070.9|5068.1|0
1609794490000|2021-01-04 21:08:10|5072.2|5069.4|5072.9|5070.1|5072.9|5070.1|5071.9|5069.1|25
1609794500000|2021-01-04 21:08:20|5073.2|5070.4|5072.9|5070.1|5073.2|5070.4|5072.9|5070.1|2
1609794510000|2021-01-04 21:08:30|5073.2|5070.4|5072.9|5070.1|5073.2|5070.4|5072.9|5070.1|5
1609794540000|2021-01-04 21:09:00|5072.1|5069.3|5072.9|5070.1|5072.9|5070.1|5071.9|5069.1|1
1609794580000|2021-01-04 21:09:40|5072.4|5069.6|5072.2|5069.4|5072.4|5069.6|5072|5069.2|0
1609794590000|2021-01-04 21:09:50|5071.9|5069.1|5071.9|5069.1|5071.9|5069.1|5071.9|5069.1|0
1609794600000|2021-01-04 21:10:00|5072.2|5069.4|5072.9|5070.1|5072.9|5070.1|5072.2|5069.4|36
1609794610000|2021-01-04 21:10:10|5073.2|5070.4|5073.9|5071.1|5073.9|5071.1|5073.2|5070.4|0
1609794620000|2021-01-04 21:10:20|5073.5|5070.7|5072.9|5070.1|5073.5|5070.7|5072.9|5070.1|0
1609794630000|2021-01-04 21:10:30|5073.2|5070.4|5072.2|5069.4|5073.2|5070.4|5072.2|5069.4|1
1609794640000|2021-01-04 21:10:40|5072.4|5069.6|5072.4|5069.6|5072.4|5069.6|5072.4|5069.6|0
1609794660000|2021-01-04 21:11:00|5072|5069.2|5072.9|5070.1|5072.9|5070.1|5071.9|5069.1|2
1609794680000|2021-01-04 21:11:20|5073.9|5071.1|5073.9|5071.1|5073.9|5071.1|5073.9|5071.1|1
1609794690000|2021-01-04 21:11:30|5073.7|5070.9|5072.9|5070.1|5073.7|5070.9|5072.9|5070.1|1
1609794700000|2021-01-04 21:11:40|5071.5|5068.7|5068.9|5066.1|5071.5|5068.7|5068.9|5066.1|46
1609794710000|2021-01-04 21:11:50|5069.2|5066.4|5069.6|5066.8|5069.6|5066.8|5068.9|5066.1|1
1609794720000|2021-01-04 21:12:00|5069.7|5066.9|5069.2|5066.4|5069.9|5067.1|5068.9|5066.1|5
1609794740000|2021-01-04 21:12:20|5069.6|5066.8|5069.2|5066.4|5069.9|5067.1|5069.2|5066.4|0
1609794750000|2021-01-04 21:12:30|5069.9|5067.1|5070.9|5068.1|5070.9|5068.1|5069.9|5067.1|2
1609794760000|2021-01-04 21:12:40|5070.4|5067.6|5070.4|5067.6|5070.4|5067.6|5070.4|5067.6|0
1609794770000|2021-01-04 21:12:50|5070.7|5067.9|5070.9|5068.1|5070.9|5068.1|5070.7|5067.9|0
1609794780000|2021-01-04 21:13:00|5069.9|5067.1|5070.2|5067.4|5070.2|5067.4|5069.9|5067.1|4
1609794790000|2021-01-04 21:13:10|5069.9|5067.1|5070.2|5067.4|5070.2|5067.4|5069.9|5067.1|2
1609794800000|2021-01-04 21:13:20|5071.1|5068.3|5070.9|5068.1|5071.2|5068.4|5070.9|5068.1|2
1609794810000|2021-01-04 21:13:30|5071.2|5068.4|5071.2|5068.4|5071.2|5068.4|5070.9|5068.1|7
1609794820000|2021-01-04 21:13:40|5070.9|5068.1|5071.2|5068.4|5072.2|5069.4|5070.9|5068.1|3
1609794830000|2021-01-04 21:13:50|5070.9|5068.1|5071.2|5068.4|5071.2|5068.4|5070.9|5068.1|1
1609794850000|2021-01-04 21:14:10|5070.9|5068.1|5070.4|5067.6|5070.9|5068.1|5070.4|5067.6|0
1609794860000|2021-01-04 21:14:20|5070|5067.2|5069.9|5067.1|5070|5067.2|5069.9|5067.1|0
1609794870000|2021-01-04 21:14:30|5070.2|5067.4|5070.2|5067.4|5070.2|5067.4|5069.9|5067.1|0
1609794880000|2021-01-04 21:14:40|5069.9|5067.1|5070.2|5067.4|5070.2|5067.4|5069.9|5067.1|0
1609794890000|2021-01-04 21:14:50|5070.7|5067.9|5070.7|5067.9|5070.7|5067.9|5070.7|5067.9|0
1609794900000|2021-01-04 21:15:00|5071.1|5068.3|5071.2|5068.4|5071.2|5068.4|5070.9|5068.1|0
1609794910000|2021-01-04 21:15:10|5070.9|5068.1|5070.9|5068.1|5070.9|5068.1|5069.9|5067.1|4
1609794920000|2021-01-04 21:15:20|5070.7|5067.9|5070.4|5067.6|5070.7|5067.9|5070.4|5067.6|1
1609794930000|2021-01-04 21:15:30|5069.9|5067.1|5069.9|5067.1|5069.9|5067.1|5069.9|5067.1|2
1609794940000|2021-01-04 21:15:40|5070.2|5067.4|5071.5|5068.7|5071.5|5068.7|5070.2|5067.4|20
1609794970000|2021-01-04 21:16:10|5071.2|5068.4|5070.9|5068.1|5071.2|5068.4|5069.9|5067.1|3
1609795000000|2021-01-04 21:16:40|||||||||11
1609795010000|2021-01-04 21:16:50|5072.9|5070.1|5072.9|5070.1|5073.2|5070.4|5072.9|5070.1|99
1609795020000|2021-01-04 21:17:00|5072.5|5069.7|5072.5|5069.7|5072.5|5069.7|5072.5|5069.7|2
1609795030000|2021-01-04 21:17:10|5072.9|5070.1|5072.9|5070.1|5072.9|5070.1|5072.9|5070.1|0
1609795040000|2021-01-04 21:17:20|5072.4|5069.6|5072.7|5069.9|5072.7|5069.9|5072.4|5069.6|1
1609795050000|2021-01-04 21:17:30|5072.9|5070.1|5072.9|5070.1|5072.9|5070.1|5072.9|5070.1|0
1609795070000|2021-01-04 21:17:50|5073.2|5070.4|5073.2|5070.4|5073.9|5071.1|5072.9|5070.1|5
1609795080000|2021-01-04 21:18:00|5073.9|5071.1|5073.9|5071.1|5073.9|5071.1|5073.9|5071.1|4
1609795090000|2021-01-04 21:18:10|||||||||1
1609795100000|2021-01-04 21:18:20|5074.2|5071.4|5073.9|5071.1|5074.2|5071.4|5073.9|5071.1|0
1609795110000|2021-01-04 21:18:30|5073.6|5070.8|5073.2|5070.4|5073.6|5070.8|5073.2|5070.4|1
1609795120000|2021-01-04 21:18:40|5072.9|5070.1|5072.5|5069.7|5072.9|5070.1|5072.5|5069.7|1
1609795130000|2021-01-04 21:18:50|5072.9|5070.1|5072.9|5070.1|5072.9|5070.1|5072.9|5070.1|0
1609795140000|2021-01-04 21:19:00|5072.4|5069.6|5072.9|5070.1|5072.9|5070.1|5071.9|5069.1|1
1609795150000|2021-01-04 21:19:10|5072.5|5069.7|5072.4|5069.6|5072.9|5070.1|5072.4|5069.6|3
1609795170000|2021-01-04 21:19:30|5072|5069.2|5071.9|5069.1|5072.2|5069.4|5071.9|5069.1|1
1609795200000|2021-01-04 21:20:00|5072.2|5069.4|5072.2|5069.4|5072.2|5069.4|5072.2|5069.4|0
1609795210000|2021-01-04 21:20:10|||||||||1
1609795250000|2021-01-04 21:20:50|5071.9|5069.1|5071.9|5069.1|5071.9|5069.1|5071.9|5069.1|0
1609795260000|2021-01-04 21:21:00|5072.2|5069.4|5072.7|5069.9|5072.9|5070.1|5071.9|5069.1|10
1609795270000|2021-01-04 21:21:10|5072.2|5069.4|5072.2|5069.4|5072.2|5069.4|5071.7|5068.9|4
1609795290000|2021-01-04 21:21:30|5072.6|5069.8|5072.6|5069.8|5072.6|5069.8|5072.6|5069.8|0
1609795300000|2021-01-04 21:21:40|5072.9|5070.1|5072.9|5070.1|5072.9|5070.1|5072.9|5070.1|0
1609795310000|2021-01-04 21:21:50|5073.2|5070.4|5073.2|5070.4|5073.2|5070.4|5072.4|5069.6|79
1609795320000|2021-01-04 21:22:00|5072.9|5070.1|5073.2|5070.4|5073.6|5070.8|5072.9|5070.1|23
1609795340000|2021-01-04 21:22:20|5073.6|5070.8|5073.7|5070.9|5073.7|5070.9|5073.6|5070.8|0
1609795350000|2021-01-04 21:22:30|5073.2|5070.4|5073.7|5070.9|5073.7|5070.9|5073.2|5070.4|5
1609795360000|2021-01-04 21:22:40|||||||||2
1609795370000|2021-01-04 21:22:50|5073.2|5070.4|5073.7|5070.9|5073.7|5070.9|5073.2|5070.4|1
1609795380000|2021-01-04 21:23:00|5072.5|5069.7|5072.9|5070.1|5072.9|5070.1|5072.4|5069.6|3
1609795400000|2021-01-04 21:23:20|5073.2|5070.4|5073.2|5070.4|5073.2|5070.4|5072.9|5070.1|2
1609795410000|2021-01-04 21:23:30|||||||||5
1609795420000|2021-01-04 21:23:40|5073.6|5070.8|5073.7|5070.9|5073.7|5070.9|5073.6|5070.8|0
1609795430000|2021-01-04 21:23:50|5073.6|5070.8|5072.9|5070.1|5073.6|5070.8|5072.9|5070.1|1
1609795450000|2021-01-04 21:24:10|5072.4|5069.6|5072.4|5069.6|5072.4|5069.6|5072.4|5069.6|2
1609795460000|2021-01-04 21:24:20|5072.9|5070.1|5072.9|5070.1|5072.9|5070.1|5072.9|5070.1|26
1609795470000|2021-01-04 21:24:30|||||||||1
1609795480000|2021-01-04 21:24:40|5072.4|5069.6|5072.4|5069.6|5072.4|5069.6|5072.4|5069.6|0
1609795490000|2021-01-04 21:24:50|5072.9|5070.1|5072.9|5070.1|5072.9|5070.1|5072.9|5070.1|0
1609795500000|2021-01-04 21:25:00|5072.5|5069.7|5072.9|5070.1|5072.9|5070.1|5072.5|5069.7|1
1609795510000|2021-01-04 21:25:10|5067.9|5065.1|5067.9|5065.1|5067.9|5065.1|5067.9|5065.1|42
1609795520000|2021-01-04 21:25:20|5066.9|5064.1|5067.2|5064.4|5067.2|5064.4|5066.9|5064.1|5
1609795530000|2021-01-04 21:25:30|5067.6|5064.8|5067.9|5065.1|5067.9|5065.1|5067.6|5064.8|1
1609795540000|2021-01-04 21:25:40|||||||||1
1609795560000|2021-01-04 21:26:00|||||||||1
1609795570000|2021-01-04 21:26:10|5067.1|5064.3|5065.4|5062.6|5067.1|5064.3|5065.4|5062.6|7
1609795580000|2021-01-04 21:26:20|5065|5062.2|5065.4|5062.6|5065.4|5062.6|5065|5062.2|10
1609795590000|2021-01-04 21:26:30|5065.9|5063.1|5066.6|5063.8|5066.7|5063.9|5065.9|5063.1|1
1609795600000|2021-01-04 21:26:40|5066.2|5063.4|5066.9|5064.1|5066.9|5064.1|5066.2|5063.4|6
1609795610000|2021-01-04 21:26:50|5066.4|5063.6|5065.9|5063.1|5066.4|5063.6|5065.9|5063.1|0
1609795620000|2021-01-04 21:27:00|5066.2|5063.4|5067.2|5064.4|5067.2|5064.4|5066|5063.2|11
1609795630000|2021-01-04 21:27:10|5066.9|5064.1|5067.2|5064.4|5067.2|5064.4|5066.9|5064.1|4
1609795650000|2021-01-04 21:27:30|5066.9|5064.1|5067.9|5065.1|5067.9|5065.1|5066.9|5064.1|2
1609795720000|2021-01-04 21:28:40|5067.5|5064.7|5067.2|5064.4|5067.5|5064.7|5067.2|5064.4|0
1609795730000|2021-01-04 21:28:50|5066.9|5064.1|5066.9|5064.1|5066.9|5064.1|5066.9|5064.1|0
1609795740000|2021-01-04 21:29:00|5067.7|5064.9|5067.2|5064.4|5067.7|5064.9|5066.9|5064.1|10
1609795750000|2021-01-04 21:29:10|5067.6|5064.8|5067.2|5064.4|5067.7|5064.9|5067.2|5064.4|0
1609795770000|2021-01-04 21:29:30|5066.9|5064.1|5067.7|5064.9|5067.7|5064.9|5066.9|5064.1|4
1609795780000|2021-01-04 21:29:40|5067.9|5065.1|5067.9|5065.1|5067.9|5065.1|5067.9|5065.1|0
1609795790000|2021-01-04 21:29:50|||||||||1
1609795800000|2021-01-04 21:30:00|5067.5|5064.7|5066.9|5064.1|5067.5|5064.7|5066.9|5064.1|3
1609795820000|2021-01-04 21:30:20|5067.2|5064.4|5067.9|5065.1|5067.9|5065.1|5067.2|5064.4|3
1609795840000|2021-01-04 21:30:40|5067.5|5064.7|5066.9|5064.1|5067.5|5064.7|5066.9|5064.1|0
1609795860000|2021-01-04 21:31:00|5067.2|5064.4|5067.2|5064.4|5067.2|5064.4|5066.9|5064.1|3
1609795880000|2021-01-04 21:31:20|5066.9|5064.1|5066.9|5064.1|5066.9|5064.1|5066.9|5064.1|0
1609795910000|2021-01-04 21:31:50|5067.7|5064.9|5067.7|5064.9|5067.7|5064.9|5067.7|5064.9|1
1609795920000|2021-01-04 21:32:00|5067.9|5065.1|5067.9|5065.1|5067.9|5065.1|5067.9|5065.1|23
1609795930000|2021-01-04 21:32:10|||||||||39
1609795940000|2021-01-04 21:32:20|||||||||8
1609795950000|2021-01-04 21:32:30|||||||||11
1609795960000|2021-01-04 21:32:40|||||||||1
1609795970000|2021-01-04 21:32:50|||||||||3
1609795980000|2021-01-04 21:33:00|||||||||3
1609795990000|2021-01-04 21:33:10|5067.5|5064.7|5067.9|5065.1|5067.9|5065.1|5067.5|5064.7|4
1609796000000|2021-01-04 21:33:20|5068|5065.2|5068|5065.2|5068|5065.2|5068|5065.2|4
1609796010000|2021-01-04 21:33:30|||||||||4
1609796020000|2021-01-04 21:33:40|||||||||7
1609796030000|2021-01-04 21:33:50|5067.5|5064.7|5067.9|5065.1|5067.9|5065.1|5067.5|5064.7|0
1609796040000|2021-01-04 21:34:00|5067.5|5064.7|5067.9|5065.1|5067.9|5065.1|5067.5|5064.7|0
1609796080000|2021-01-04 21:34:40|5069.4|5066.6|5069.4|5066.6|5069.4|5066.6|5069.4|5066.6|18
1609796100000|2021-01-04 21:35:00|5069.9|5067.1|5068.9|5066.1|5069.9|5067.1|5068.9|5066.1|1
1609796120000|2021-01-04 21:35:20|5068.5|5065.7|5068.9|5066.1|5068.9|5066.1|5068.5|5065.7|0
1609796130000|2021-01-04 21:35:30|5069|5066.2|5070.7|5067.9|5070.7|5067.9|5069|5066.2|8
1609796140000|2021-01-04 21:35:40|5070.9|5068.1|5070.4|5067.6|5070.9|5068.1|5070.4|5067.6|0
1609796150000|2021-01-04 21:35:50|5070|5067.2|5069.9|5067.1|5070|5067.2|5069.9|5067.1|0
1609796160000|2021-01-04 21:36:00|5070.2|5067.4|5070.6|5067.8|5070.6|5067.8|5070.2|5067.4|0
1609796170000|2021-01-04 21:36:10|5070.9|5068.1|5070.9|5068.1|5070.9|5068.1|5070.9|5068.1|0
1609796200000|2021-01-04 21:36:40|5069.9|5067.1|5070.2|5067.4|5070.2|5067.4|5069.9|5067.1|7
1609796210000|2021-01-04 21:36:50|5069.9|5067.1|5069.9|5067.1|5070.2|5067.4|5069.9|5067.1|4
1609796230000|2021-01-04 21:37:10|5069|5066.2|5069.4|5066.6|5069.4|5066.6|5069|5066.2|3
1609796240000|2021-01-04 21:37:20|||||||||5
1609796250000|2021-01-04 21:37:30|5069.7|5066.9|5074.9|5072.1|5084.5|5079.4|5069.7|5066.9|315
1609796260000|2021-01-04 21:37:40|5075.9|5073.1|5075.9|5073.1|5075.9|5073.1|5075.9|5073.1|4
1609796290000|2021-01-04 21:38:10|5076.7|5073.9|5077.9|5075.1|5077.9|5075.1|5076.7|5073.9|10
1609796310000|2021-01-04 21:38:30|5077.4|5074.6|5076.9|5074.1|5077.4|5074.6|5076.2|5073.4|9
1609796320000|2021-01-04 21:38:40|5077.7|5074.9|5076.2|5073.4|5079.2|5076.4|5076.2|5073.4|15
1609796330000|2021-01-04 21:38:50|5076.9|5074.1|5077.9|5075.1|5078.9|5076.1|5076.9|5074.1|22
1609796340000|2021-01-04 21:39:00|5077.4|5074.6|5077.4|5074.6|5077.4|5074.6|5077.4|5074.6|4
1609796350000|2021-01-04 21:39:10|5077.2|5074.4|5077.9|5075.1|5077.9|5075.1|5077.2|5074.4|1
1609796370000|2021-01-04 21:39:30|5076.9|5074.1|5077.2|5074.4|5077.7|5074.9|5076.9|5074.1|2
1609796380000|2021-01-04 21:39:40|5077.7|5074.9|5076.9|5074.1|5077.7|5074.9|5076.9|5074.1|2
1609796390000|2021-01-04 21:39:50|5077.2|5074.4|5076.6|5073.8|5077.2|5074.4|5076.2|5073.4|1
1609796400000|2021-01-04 21:40:00|5076.7|5073.9|5079.7|5076.9|5079.7|5076.9|5076.7|5073.9|2
1609796410000|2021-01-04 21:40:10|5079.2|5076.4|5078.9|5076.1|5079.2|5076.4|5078.9|5076.1|0
1609796420000|2021-01-04 21:40:20|5079.2|5076.4|5079.9|5077.1|5080.1|5077.3|5079.2|5076.4|6
1609796430000|2021-01-04 21:40:30|5079.2|5076.4|5079.5|5076.7|5079.9|5077.1|5078.4|5075.6|24
1609796440000|2021-01-04 21:40:40|5079.9|5077.1|5078.9|5076.1|5079.9|5077.1|5078.9|5076.1|7
1609796460000|2021-01-04 21:41:00|5079.2|5076.4|5078.9|5076.1|5079.2|5076.4|5078.9|5076.1|3
1609796480000|2021-01-04 21:41:20|5079.4|5076.6|5079.5|5076.7|5079.9|5077.1|5079.4|5076.6|2
1609796490000|2021-01-04 21:41:30|5079.4|5076.6|5079.4|5076.6|5079.4|5076.6|5079.4|5076.6|0
1609796500000|2021-01-04 21:41:40|5079.9|5077.1|5079.2|5076.4|5079.9|5077.1|5079.2|5076.4|3
1609796520000|2021-01-04 21:42:00|5079.6|5076.8|5079.2|5076.4|5079.7|5076.9|5079.2|5076.4|0
1609796530000|2021-01-04 21:42:10|||||||||2
1609796590000|2021-01-04 21:43:10|5078.9|5076.1|5078.9|5076.1|5078.9|5076.1|5078.4|5075.6|1
1609796610000|2021-01-04 21:43:30|5078.4|5075.6|5078.9|5076.1|5078.9|5076.1|5078.4|5075.6|0
1609796620000|2021-01-04 21:43:40|5078.5|5075.7|5078.6|5075.8|5078.6|5075.8|5077.9|5075.1|1
1609796640000|2021-01-04 21:44:00|5078.9|5076.1|5078.9|5076.1|5078.9|5076.1|5078.9|5076.1|0
1609796650000|2021-01-04 21:44:10|5079.2|5076.4|5079.2|5076.4|5079.2|5076.4|5079.2|5076.4|0
1609796670000|2021-01-04 21:44:30|5079.6|5076.8|5079.6|5076.8|5079.6|5076.8|5079.6|5076.8|0
1609796680000|2021-01-04 21:44:40|5079.9|5077.1|5079.9|5077.1|5079.9|5077.1|5079.9|5077.1|1
1609796690000|2021-01-04 21:44:50|5079.5|5076.7|5078.9|5076.1|5079.5|5076.7|5078.4|5075.6|2
1609796700000|2021-01-04 21:45:00|5078.1|5075.3|5078.9|5076.1|5079.2|5076.4|5077.9|5075.1|11
1609796710000|2021-01-04 21:45:10|5079.2|5076.4|5078.9|5076.1|5079.2|5076.4|5078.9|5076.1|5
1609796730000|2021-01-04 21:45:30|5079.2|5076.4|5078.9|5076.1|5079.2|5076.4|5078.9|5076.1|0
1609796740000|2021-01-04 21:45:40|5078.7|5075.9|5078.4|5075.6|5078.7|5075.9|5078.4|5075.6|1
1609796750000|2021-01-04 21:45:50|5078.9|5076.1|5078.9|5076.1|5078.9|5076.1|5078.9|5076.1|0
1609796760000|2021-01-04 21:46:00|||||||||3
1609796790000|2021-01-04 21:46:30|5078.4|5075.6|5077.9|5075.1|5078.4|5075.6|5077.9|5075.1|2
1609796800000|2021-01-04 21:46:40|5076.9|5074.1|5077.5|5074.7|5077.9|5075.1|5076.9|5074.1|3
1609796810000|2021-01-04 21:46:50|5077.9|5075.1|5077.5|5074.7|5077.9|5075.1|5077.5|5074.7|0
1609796820000|2021-01-04 21:47:00|5077.1|5074.3|5076.9|5074.1|5077.2|5074.4|5076.9|5074.1|9
1609796830000|2021-01-04 21:47:10|5077.2|5074.4|5076.9|5074.1|5077.2|5074.4|5076.9|5074.1|0
1609796840000|2021-01-04 21:47:20|5077.7|5074.9|5077.7|5074.9|5077.7|5074.9|5077.7|5074.9|3
1609796890000|2021-01-04 21:48:10|5077.9|5075.1|5077.9|5075.1|5077.9|5075.1|5077.9|5075.1|0
1609796900000|2021-01-04 21:48:20|5078.7|5075.9|5078.9|5076.1|5078.9|5076.1|5078.7|5075.9|11
1609796920000|2021-01-04 21:48:40|||||||||1
1609796940000|2021-01-04 21:49:00|5079.2|5076.4|5077.4|5074.6|5079.2|5076.4|5077.4|5074.6|7
1609796950000|2021-01-04 21:49:10|5076.9|5074.1|5073.5|5070.7|5076.9|5074.1|5073.4|5070.6|8
1609796960000|2021-01-04 21:49:20|5073|5070.2|5070.6|5067.8|5073|5070.2|5069.9|5067.1|48
1609796970000|2021-01-04 21:49:30|5070.9|5068.1|5069.9|5067.1|5070.9|5068.1|5069.9|5067.1|1
1609796980000|2021-01-04 21:49:40|5069.5|5066.7|5070.9|5068.1|5070.9|5068.1|5069.5|5066.7|2
1609796990000|2021-01-04 21:49:50|||||||||2
1609797000000|2021-01-04 21:50:00|5071.2|5068.4|5072.2|5069.4|5072.2|5069.4|5070.9|5068.1|2
1609797010000|2021-01-04 21:50:10|5072.9|5070.1|5073.2|5070.4|5073.2|5070.4|5072.9|5070.1|6
1609797020000|2021-01-04 21:50:20|5072.5|5069.7|5072.2|5069.4|5072.5|5069.7|5071.9|5069.1|1
1609797030000|2021-01-04 21:50:30|5071.9|5069.1|5071.9|5069.1|5071.9|5069.1|5071.9|5069.1|2
1609797040000|2021-01-04 21:50:40|5072.2|5069.4|5072.4|5069.6|5072.4|5069.6|5072.2|5069.4|2
1609797050000|2021-01-04 21:50:50|5072|5069.2|5072.2|5069.4|5072.2|5069.4|5071.9|5069.1|2
1609797120000|2021-01-04 21:52:00|5072.4|5069.6|5072.2|5069.4|5072.4|5069.6|5072.2|5069.4|1
1609797130000|2021-01-04 21:52:10|5072.4|5069.6|5073.7|5070.9|5073.7|5070.9|5072.4|5069.6|2
1609797140000|2021-01-04 21:52:20|5073.9|5071.1|5074.2|5071.4|5074.2|5071.4|5073.9|5071.1|1
1609797150000|2021-01-04 21:52:30|5073.9|5071.1|5073.9|5071.1|5073.9|5071.1|5072.9|5070.1|6
1609797170000|2021-01-04 21:52:50|5074.6|5071.8|5074.2|5071.4|5074.6|5071.8|5073.9|5071.1|37
1609797180000|2021-01-04 21:53:00|5074.6|5071.8|5074.6|5071.8|5074.6|5071.8|5074.6|5071.8|0
1609797190000|2021-01-04 21:53:10|5074.9|5072.1|5074.9|5072.1|5074.9|5072.1|5074.9|5072.1|0
1609797240000|2021-01-04 21:54:00|5074.5|5071.7|5074.7|5071.9|5074.9|5072.1|5073.2|5070.4|5
1609797250000|2021-01-04 21:54:10|5074.9|5072.1|5074.4|5071.6|5074.9|5072.1|5074.4|5071.6|0
1609797270000|2021-01-04 21:54:30|5074.7|5071.9|5074.9|5072.1|5074.9|5072.1|5074.4|5071.6|0
1609797290000|2021-01-04 21:54:50|5074.4|5071.6|5074.9|5072.1|5074.9|5072.1|5074.4|5071.6|1
1609797300000|2021-01-04 21:55:00|5074.4|5071.6|5072.9|5070.1|5074.4|5071.6|5071.9|5069.1|43
1609797310000|2021-01-04 21:55:10|5073.2|5070.4|5072.9|5070.1|5073.2|5070.4|5072.9|5070.1|0
1609797330000|2021-01-04 21:55:30|5073.2|5070.4|5071.2|5068.4|5073.2|5070.4|5070.5|5067.7|7
1609797340000|2021-01-04 21:55:40|5070.9|5068.1|5070.9|5068.1|5071.2|5068.4|5070.9|5068.1|8
1609797350000|2021-01-04 21:55:50|||||||||3
1609797360000|2021-01-04 21:56:00|5071.2|5068.4|5071.2|5068.4|5071.7|5068.9|5070.9|5068.1|6
1609797390000|2021-01-04 21:56:30|5071.7|5068.9|5072.1|5069.3|5072.1|5069.3|5071.7|5068.9|3
1609797400000|2021-01-04 21:56:40|5072.2|5069.4|5072.2|5069.4|5072.2|5069.4|5072.2|5069.4|4
1609797410000|2021-01-04 21:56:50|5071.9|5069.1|5071.9|5069.1|5072.2|5069.4|5071.9|5069.1|5
1609797440000|2021-01-04 21:57:20|5071.5|5068.7|5071.4|5068.6|5071.5|5068.7|5071.4|5068.6|0
1609797450000|2021-01-04 21:57:30|5072.1|5069.3|5072.2|5069.4|5072.2|5069.4|5071.9|5069.1|1
1609797460000|2021-01-04 21:57:40|5071.9|5069.1|5072.6|5069.8|5072.6|5069.8|5071.9|5069.1|1
1609797470000|2021-01-04 21:57:50|5072.2|5069.4|5072.7|5069.9|5072.7|5069.9|5072.2|5069.4|1
1609797480000|2021-01-04 21:58:00|5072.4|5069.6|5072.7|5069.9|5072.7|5069.9|5072.4|5069.6|5
1609797490000|2021-01-04 21:58:10|5072.4|5069.6|5072.2|5069.4|5072.9|5070.1|5071.9|5069.1|10
1609797500000|2021-01-04 21:58:20|5072.6|5069.8|5072.2|5069.4|5072.7|5069.9|5072.2|5069.4|3
1609797510000|2021-01-04 21:58:30|5071.9|5069.1|5072.2|5069.4|5072.2|5069.4|5071.9|5069.1|1
1609797520000|2021-01-04 21:58:40|5073|5070.2|5074.2|5071.4|5074.2|5071.4|5073|5070.2|4
1609797530000|2021-01-04 21:58:50|5073.9|5071.1|5074.2|5071.4|5074.2|5071.4|5073.9|5071.1|1
1609797540000|2021-01-04 21:59:00|5074.6|5071.8|5074.7|5071.9|5074.7|5071.9|5074.6|5071.8|0
1609797570000|2021-01-04 21:59:30|5074.9|5072.1|5076.7|5073.9|5078.7|5075.9|5074.9|5072.1|52
1609797580000|2021-01-04 21:59:40|5077.9|5075.1|5077.4|5074.6|5077.9|5075.1|5077.4|5074.6|3
1609797590000|2021-01-04 21:59:50|5077.9|5075.1|5080.4|5077.6|5080.5|5077.6|5077.9|5075.1|12
1609797600000|2021-01-04 22:00:00|5080.5|5076.5|5083.8|5073.8|5086.5|5076.5|5080.5|5073.5|4
1609797620000|2021-01-04 22:00:20|5084|5074|5084|5074|5084|5074|5084|5074|1
1609797630000|2021-01-04 22:00:30|5081.3|5077.3|5081|5071|5082.2|5077.5|5081|5071|4
1609797640000|2021-01-04 22:00:40|5080.5|5070.5|5080|5070|5080.5|5070.5|5080|5070|1
1609797650000|2021-01-04 22:00:50|5081.5|5071.5|5081.5|5071.5|5081.5|5071.5|5081.5|5071.5|1
1609797720000|2021-01-04 22:02:00|5077|5067|5070.9|5068.1|5077|5068.1|5070.9|5066.4|5
1609797740000|2021-01-04 22:02:20|5072.5|5068.5|5072.5|5068.5|5072.5|5068.5|5072.5|5068.5|0
1609797750000|2021-01-04 22:02:30|5072.4|5069.6|5077.5|5067.5|5077.5|5071.5|5072.4|5067.3|15
1609797760000|2021-01-04 22:02:40|5077.8|5067.8|5077.5|5067.5|5077.8|5067.8|5077.5|5067.5|0
1609797780000|2021-01-04 22:03:00|5077.3|5067.3|5078.4|5068.4|5078.4|5068.4|5077.3|5067.3|0
1609797790000|2021-01-04 22:03:10|5078.7|5068.7|5078|5068|5078.9|5068.9|5078|5068|0
1609797800000|2021-01-04 22:03:20|5077.2|5067.2|5077|5067|5077.2|5067.2|5077|5067|0
1609797810000|2021-01-04 22:03:30|5077.5|5067.5|5077|5067|5078|5068|5077|5067|1
1609798130000|2021-01-04 22:08:50|5077.5|5067.5|5077.5|5067.5|5077.5|5067.5|5077.5|5067.5|0
1609798140000|2021-01-04 22:09:00|5077.9|5067.9|5078.4|5068.4|5078.4|5068.4|5077.9|5067.9|0
1609798150000|2021-01-04 22:09:10|5078.7|5068.7|5078.9|5068.9|5078.9|5068.9|5078.7|5068.7|0
1609798160000|2021-01-04 22:09:20|5078.5|5068.5|5078.9|5068.9|5078.9|5068.9|5078.4|5068.4|0
1609798170000|2021-01-04 22:09:30|5078.5|5068.5|5078.9|5068.9|5078.9|5068.9|5078.4|5068.4|0
1609798180000|2021-01-04 22:09:40|5076.2|5072.2|5079.4|5069.4|5079.4|5072.5|5076.2|5069|0
1609798190000|2021-01-04 22:09:50|5079|5069|5078.5|5068.5|5079|5069|5078.5|5068.5|0
1609798200000|2021-01-04 22:10:00|5077.5|5067.5|5077.5|5067.5|5077.5|5067.5|5077.5|5067.5|0
1609798210000|2021-01-04 22:10:10|||||||||2
1609798220000|2021-01-04 22:10:20|5077.9|5067.9|5078|5068|5078|5068|5077.9|5067.9|0
1609798230000|2021-01-04 22:10:30|5078.4|5068.4|5078.5|5068.5|5078.5|5068.5|5078.4|5068.4|0
1609798240000|2021-01-04 22:10:40|5078.9|5068.9|5079.4|5069.4|5079.9|5069.9|5078.9|5068.9|0
1609798250000|2021-01-04 22:10:50|5078.4|5068.4|5078.4|5068.4|5078.4|5068.4|5078.4|5068.4|0
1609798280000|2021-01-04 22:11:20|5078.9|5068.9|5078.9|5068.9|5078.9|5068.9|5078.9|5068.9|0
1609798290000|2021-01-04 22:11:30|5079.2|5069.2|5079.4|5069.4|5079.9|5069.9|5079.2|5069.2|0
1609798300000|2021-01-04 22:11:40|5078.4|5068.4|5078.4|5068.4|5078.4|5068.4|5078.4|5068.4|0
1609798320000|2021-01-04 22:12:00|5078.9|5068.9|5079.4|5069.4|5079.9|5069.9|5078.9|5068.9|0
1609798330000|2021-01-04 22:12:10|5078.4|5068.4|5078.4|5068.4|5078.4|5068.4|5078.4|5068.4|0
1609798350000|2021-01-04 22:12:30|5078.9|5068.9|5079.9|5069.9|5079.9|5069.9|5078.9|5068.9|1
1609798360000|2021-01-04 22:12:40|5079.5|5069.5|5079.4|5069.4|5079.5|5069.5|5079.4|5069.4|0
1609798370000|2021-01-04 22:12:50|5078.4|5068.4|5078.4|5068.4|5078.4|5068.4|5078.4|5068.4|0
1609798390000|2021-01-04 22:13:10|5078|5068|5078|5068|5078|5068|5078|5068|0
1609798400000|2021-01-04 22:13:20|5078.4|5068.4|5077.9|5067.9|5079|5069|5077.9|5067.9|0
1609798410000|2021-01-04 22:13:30|5076.9|5066.9|5077.9|5067.9|5077.9|5067.9|5076.9|5066.9|0
1609798420000|2021-01-04 22:13:40|5075.5|5071.5|5078.4|5068.4|5078.9|5071.5|5072.9|5066.5|0
1609798430000|2021-01-04 22:13:50|5078.7|5068.7|5078.4|5068.4|5078.9|5068.9|5078.4|5068.4|0
1609798440000|2021-01-04 22:14:00|5077.6|5067.6|5078.9|5068.9|5078.9|5068.9|5077.4|5067.4|0
1609798450000|2021-01-04 22:14:10|5078.5|5068.5|5071.4|5068.6|5078.5|5070.4|5071.4|5068.4|0
1609798470000|2021-01-04 22:14:30|5071.3|5068.5|5074.5|5070.5|5076.9|5070.5|5070.9|5066|2
1609798480000|2021-01-04 22:14:40|5074.4|5071.6|5075.4|5071.4|5075.4|5071.6|5074.4|5071.4|1
1609798490000|2021-01-04 22:14:50|5074.8|5072|5078.4|5075.6|5078.4|5075.6|5074.8|5072|5
1609798500000|2021-01-04 22:15:00|5079.7|5069.7|5078.5|5068.5|5082|5072|5078.5|5068.5|0
1609798510000|2021-01-04 22:15:10|5078.9|5068.9|5078.9|5068.9|5078.9|5068.9|5078.9|5068.9|0
1609798570000|2021-01-04 22:16:10|5078.5|5068.5|5078.5|5068.5|5078.5|5068.5|5078.5|5068.5|0
1609798600000|2021-01-04 22:16:40|5077.3|5067.3|5077.1|5067.1|5077.3|5067.3|5077.1|5067.1|0
1609798830000|2021-01-04 22:20:30|5075.1|5065.1|5075.1|5065.1|5075.1|5065.1|5075.1|5065.1|0
1609798920000|2021-01-04 22:22:00|5070.9|5066.9|5070.6|5066.6|5070.9|5066.9|5070.6|5066.6|0
1609798930000|2021-01-04 22:22:10|5069.2|5066.4|5069|5066.2|5069.2|5066.4|5069|5066.2|0
1609798940000|2021-01-04 22:22:20|5069.2|5066.4|5074.1|5064.1|5074.1|5066.6|5069.2|5064|0
1609798960000|2021-01-04 22:22:40|5074.9|5064.9|5075|5065|5075|5065|5074.9|5064.9|0
1609799610000|2021-01-04 22:33:30|5073.5|5063.5|5075|5065|5075|5065|5073.5|5063.5|5
1609799620000|2021-01-04 22:33:40|5072.5|5068.5|5077|5067|5077|5070.5|5071.9|5064.5|0
1609799630000|2021-01-04 22:33:50|5076.6|5066.6|5076.5|5066.5|5077|5067|5076.5|5066.5|0
1609799640000|2021-01-04 22:34:00|5077|5067|5076.5|5066.5|5077|5067|5076.5|5066.5|0
1609799710000|2021-01-04 22:35:10|5074.5|5070.5|5074.5|5070.5|5074.5|5070.5|5074.5|5070.5|0
1609799730000|2021-01-04 22:35:30|5078.7|5068.7|5079.1|5069.1|5079.1|5069.1|5078.7|5068.7|0
1609799740000|2021-01-04 22:35:40|5079|5069|5078.1|5068.1|5079|5069|5078.1|5068.1|0
1609799800000|2021-01-04 22:36:40|5078|5068|5078|5068|5078|5068|5078|5068|0
1609799990000|2021-01-04 22:39:50|||||||||96
1609800000000|2021-01-04 22:40:00|||||||||57
1609800160000|2021-01-04 22:42:40|5078.1|5068.1|5078.1|5068.1|5078.1|5068.1|5078.1|5068.1|0
1609800180000|2021-01-04 22:43:00|5078|5068|5078|5068|5078|5068|5078|5068|0
1609800200000|2021-01-04 22:43:20|5066.3|5063.5|5063.8|5061|5066.3|5063.5|5063.8|5061|28
1609800210000|2021-01-04 22:43:30|5063.9|5061.1|5070|5060|5070|5061.1|5063.9|5059.5|2
1609800220000|2021-01-04 22:43:40|5070.4|5060.4|5069.5|5059.5|5070.4|5061|5063.8|5059.3|4
1609800230000|2021-01-04 22:43:50|5069.9|5059.9|5070.5|5060.5|5070.5|5060.5|5069.9|5059.9|0
1609800240000|2021-01-04 22:44:00|5070.1|5060.1|5067.5|5063.5|5070.1|5063.5|5067.5|5060.1|0
1609800250000|2021-01-04 22:44:10|5065|5062.2|5064.3|5061.5|5065|5062.2|5064.3|5061.5|2
1609800260000|2021-01-04 22:44:20|5069|5059|5069|5059|5069.5|5059.5|5069|5059|0
1609800300000|2021-01-04 22:45:00|5069.4|5059.4|5070.4|5060.4|5070.4|5060.4|5069.4|5059.4|1
1609800310000|2021-01-04 22:45:10|5070|5060|5070|5060|5070|5060|5070|5060|0
1609800330000|2021-01-04 22:45:30|5069.5|5059.5|5069.9|5059.9|5069.9|5059.9|5069.5|5059.5|2
1609800340000|2021-01-04 22:45:40|5069.5|5059.5|5067.9|5065.1|5069.5|5065.1|5067.5|5059.5|0
1609800350000|2021-01-04 22:45:50|5071.5|5061.5|5070.9|5060.9|5071.5|5061.5|5070|5060|1
1609800360000|2021-01-04 22:46:00|5070.4|5060.4|5070.9|5060.9|5070.9|5060.9|5070.4|5060.4|0
1609800440000|2021-01-04 22:47:20|5070.7|5060.7|5070.4|5060.4|5070.7|5060.7|5070.4|5060.4|3
1609800450000|2021-01-04 22:47:30|5070|5060|5070|5060|5070|5060|5070|5060|1
1609800460000|2021-01-04 22:47:40|5070.4|5060.4|5070.9|5060.9|5070.9|5060.9|5070|5060|0
1609800470000|2021-01-04 22:47:50|5071.4|5061.4|5071.9|5061.9|5071.9|5061.9|5071.4|5061.4|0
1609800480000|2021-01-04 22:48:00|5070.7|5060.7|5070.4|5060.4|5070.7|5060.7|5070.4|5060.4|0
1609800490000|2021-01-04 22:48:10|5070.9|5060.9|5069.4|5065.4|5071.9|5065.4|5069.4|5060.9|1
1609800500000|2021-01-04 22:48:20|5069|5065|5070.9|5060.9|5072|5065|5069|5060.9|0
1609800630000|2021-01-04 22:50:30|5069.3|5066.5|5069.3|5066.5|5069.3|5066.5|5069.3|5066.5|0
1609800640000|2021-01-04 22:50:40|5071.3|5061.3|5070.9|5060.9|5071.3|5061.3|5070.9|5060.9|12
1609800670000|2021-01-04 22:51:10|5071.4|5061.4|5071.4|5061.4|5071.4|5061.4|5071.4|5061.4|0
1609800690000|2021-01-04 22:51:30|5070.6|5060.6|5070.4|5060.4|5070.6|5060.6|5070.4|5060.4|0
1609800700000|2021-01-04 22:51:40|5070.9|5060.9|5070.9|5060.9|5070.9|5060.9|5070.9|5060.9|0
1609800850000|2021-01-04 22:54:10|5070|5060|5070|5060|5070|5060|5070|5060|0
1609800940000|2021-01-04 22:55:40|5067.4|5063.4|5067.5|5063.5|5067.5|5063.5|5067.4|5063.4|0
1609801020000|2021-01-04 22:57:00|5069.5|5059.5|5070|5060|5070|5060|5069.5|5059.5|0
1609801080000|2021-01-04 22:58:00|5070.7|5060.7|5069.4|5065.4|5070.7|5065.4|5069.4|5060.7|1
1609801100000|2021-01-04 22:58:20|5070.9|5060.9|5070.9|5060.9|5070.9|5060.9|5070.9|5060.9|0
1609801120000|2021-01-04 22:58:40|5071.4|5061.4|5071.4|5061.4|5071.4|5061.4|5071.4|5061.4|0
1609801150000|2021-01-04 22:59:10|5071.9|5061.9|5071.9|5061.9|5071.9|5061.9|5071.9|5061.9|0
1609801160000|2021-01-04 22:59:20|5069.2|5065.2|5069.2|5065.2|5069.2|5065.2|5069.2|5065.2|0
1609801170000|2021-01-04 22:59:30|5069.4|5065.4|5069.3|5066.5|5069.4|5066.5|5069.3|5065.4|3
1609801180000|2021-01-04 22:59:40|5069.6|5066.8|5069.8|5067|5069.8|5067|5069.6|5066.8|1
1609801190000|2021-01-04 22:59:50|5072.2|5062.2|5071.9|5061.9|5072.2|5062.2|5071.9|5061.9|4
1609808400000|2021-01-05 01:00:00|5096.1|5086.1|5091.4|5088.6|5096.1|5089.9|5087.5|5084|415
1609808410000|2021-01-05 01:00:10|5091.8|5089|5090|5087.2|5093.8|5091|5090|5087.2|47
1609808420000|2021-01-05 01:00:20|5090.5|5087.7|5089.9|5087.1|5090.5|5087.7|5089|5086.2|17
1609808430000|2021-01-05 01:00:30|5090|5087.2|5091.4|5088.6|5091.4|5088.6|5089.5|5086.7|21
1609808440000|2021-01-05 01:00:40|5091.8|5089|5093.9|5091.1|5094.9|5092.1|5091.8|5089|10
1609808450000|2021-01-05 01:00:50|5094.7|5091.9|5095.5|5092.7|5097.3|5094.5|5094.7|5091.9|29
1609808460000|2021-01-05 01:01:00|5095.8|5093|5098.5|5095.7|5098.5|5095.7|5095.5|5092.7|35
1609808470000|2021-01-05 01:01:10|5098.1|5095.3|5097.4|5094.6|5098.1|5095.3|5095.9|5093.1|37
1609808480000|2021-01-05 01:01:20|5097.8|5095|5098.4|5095.6|5098.5|5095.7|5097.5|5094.7|2
1609808490000|2021-01-05 01:01:30|5098.5|5095.7|5100.9|5098.1|5100.9|5098.1|5098.5|5095.7|29
1609808500000|2021-01-05 01:01:40|5100.4|5097.6|5100.5|5097.7|5101.5|5098.7|5099.9|5097.1|17
1609808510000|2021-01-05 01:01:50|5102|5099.2|5101.5|5098.7|5102|5099.2|5101|5098.2|14
1609808520000|2021-01-05 01:02:00|5101|5098.2|5101.9|5099.1|5101.9|5099.1|5100.1|5097.3|43
1609808530000|2021-01-05 01:02:10|5102|5099.2|5101.9|5099.1|5102.5|5099.7|5101|5098.2|21
1609808540000|2021-01-05 01:02:20|5102.1|5099.3|5102.4|5099.6|5102.5|5099.7|5101.5|5098.7|5
1609808550000|2021-01-05 01:02:30|5102.9|5100.1|5102.5|5099.7|5102.9|5100.1|5102.4|5099.6|6
1609808560000|2021-01-05 01:02:40|5102.4|5099.6|5102.9|5100.1|5102.9|5100.1|5102|5099.2|6
1609808570000|2021-01-05 01:02:50|5102.5|5099.7|5104.9|5102.1|5105.3|5102.5|5102.5|5099.7|40
1609808580000|2021-01-05 01:03:00|5104|5101.2|5103.9|5101.1|5104.4|5101.6|5102.8|5100|9
1609808590000|2021-01-05 01:03:10|5103.5|5100.7|5105.5|5102.7|5105.9|5103.1|5103.5|5100.7|5
1609808600000|2021-01-05 01:03:20|5105.4|5102.6|5107.9|5105.1|5107.9|5105.1|5104.9|5102.1|29
1609808610000|2021-01-05 01:03:30|5108|5105.2|5108.4|5105.6|5108.9|5106.1|5107.5|5104.7|26
1609808620000|2021-01-05 01:03:40|5108.5|5105.7|5109.8|5107|5112|5109.2|5108.5|5105.7|242
1609808630000|2021-01-05 01:03:50|5110.4|5107.6|5111.3|5108.5|5111.8|5109|5109.4|5106.6|51
1609808640000|2021-01-05 01:04:00|5111.4|5108.6|5108.4|5105.6|5111.4|5108.6|5107.8|5105|36
1609808650000|2021-01-05 01:04:10|5107.5|5104.7|5109.3|5106.5|5109.8|5107|5107.5|5104.7|10
1609808660000|2021-01-05 01:04:20|5108.9|5106.1|5109.8|5107|5110.2|5107.4|5108.8|5106|5
1609808670000|2021-01-05 01:04:30|5110.2|5107.4|5107.8|5105|5110.2|5107.4|5107.8|5105|5
1609808680000|2021-01-05 01:04:40|5107.2|5104.4|5106.8|5104|5107.2|5104.4|5105.3|5102.5|5
1609808690000|2021-01-05 01:04:50|5107|5104.2|5107.3|5104.5|5107.3|5104.5|5106.8|5104|2
1609808700000|2021-01-05 01:05:00|5107.8|5105|5107.7|5104.9|5107.8|5105|5107.3|5104.5|2
1609808710000|2021-01-05 01:05:10|5107.3|5104.5|5106.3|5103.5|5107.3|5104.5|5106.3|5103.5|0
1609808720000|2021-01-05 01:05:20|||||||||3
1609808730000|2021-01-05 01:05:30|5105.9|5103.1|5105.8|5103|5105.9|5103.1|5104.8|5102|2
1609808750000|2021-01-05 01:05:50|5105.7|5102.9|5105.7|5102.9|5105.7|5102.9|5104.9|5102.1|2
1609808760000|2021-01-05 01:06:00|5105.3|5102.5|5106.8|5104|5106.8|5104|5105.3|5102.5|8
1609808770000|2021-01-05 01:06:10|5106.7|5103.9|5106.7|5103.9|5106.7|5103.9|5106.7|5103.9|0
1609808780000|2021-01-05 01:06:20|5106.4|5103.6|5107.8|5105|5107.8|5105|5106.3|5103.5|3
1609808790000|2021-01-05 01:06:30|5107.5|5104.7|5106.8|5104|5107.5|5104.7|5106.3|5103.5|8
1609808800000|2021-01-05 01:06:40|5107.8|5105|5105.4|5102.6|5107.8|5105|5104.9|5102.1|47
1609808810000|2021-01-05 01:06:50|5105.9|5103.1|5104.9|5102.1|5105.9|5103.1|5104.9|5102.1|3
1609808820000|2021-01-05 01:07:00|5105.3|5102.5|5104.9|5102.1|5105.3|5102.5|5104.8|5102|5
1609808830000|2021-01-05 01:07:10|5104|5101.2|5103.5|5100.7|5104.7|5101.9|5102.9|5100.1|17
1609808840000|2021-01-05 01:07:20|5103.4|5100.6|5109.5|5106.7|5111|5108.2|5103.4|5100.6|64
1609808850000|2021-01-05 01:07:30|5109.9|5107.1|5110.4|5107.6|5110.5|5107.7|5109.9|5107.1|1
1609808860000|2021-01-05 01:07:40|5109.3|5106.5|5110.3|5107.5|5110.3|5107.5|5109.3|5106.5|15
1609808870000|2021-01-05 01:07:50|5109.8|5107|5109.4|5106.6|5110.3|5107.5|5109.4|5106.6|3
1609808880000|2021-01-05 01:08:00|5109.3|5106.5|5111.4|5108.6|5112.9|5110.1|5108.4|5105.6|65
1609808890000|2021-01-05 01:08:10|5111.9|5109.1|5111.8|5109|5112.9|5110.1|5111.8|5109|6
1609808900000|2021-01-05 01:08:20|5111.4|5108.6|5110.4|5107.6|5111.9|5109.1|5110|5107.2|23
1609808910000|2021-01-05 01:08:30|5110.8|5108|5111.3|5108.5|5111.8|5109|5110.4|5107.6|10
1609808920000|2021-01-05 01:08:40|5110.9|5108.1|5114.5|5111.7|5114.5|5111.7|5110.8|5108|44
1609808930000|2021-01-05 01:08:50|5114|5111.2|5113.4|5110.6|5114|5111.2|5113.4|5110.6|4
1609808940000|2021-01-05 01:09:00|5113|5110.2|5112.9|5110.1|5113|5110.2|5112.9|5110.1|1
1609808950000|2021-01-05 01:09:10|5112.3|5109.5|5110.4|5107.6|5112.3|5109.5|5110.4|5107.6|2
1609808960000|2021-01-05 01:09:20|5110.8|5108|5112.4|5109.6|5115|5112.2|5110.4|5107.6|52
1609808970000|2021-01-05 01:09:30|5112.5|5109.7|5114.3|5111.5|5114.3|5111.5|5112.5|5109.7|0
1609808980000|2021-01-05 01:09:40|5113.9|5111.1|5114.8|5112|5114.8|5112|5113.3|5110.5|7
1609808990000|2021-01-05 01:09:50|5114.9|5112.1|5118.8|5116|5119.9|5117.1|5114.9|5112.1|88
1609809000000|2021-01-05 01:10:00|5118.9|5116.1|5118.3|5115.5|5118.9|5116.1|5116|5113.2|21
1609809010000|2021-01-05 01:10:10|5117.9|5115.1|5116.5|5113.7|5117.9|5115.1|5116.4|5113.6|8
1609809020000|2021-01-05 01:10:20|5116.8|5114|5120.5|5117.7|5120.5|5117.7|5116|5113.2|90
1609809030000|2021-01-05 01:10:30|5120.8|5118|5120.4|5117.6|5121.8|5119|5119.8|5117|20
1609809040000|2021-01-05 01:10:40|5119.8|5117|5119.8|5117|5119.8|5117|5119.8|5117|0
1609809050000|2021-01-05 01:10:50|5118.9|5116.1|5118.9|5116.1|5118.9|5116.1|5118.9|5116.1|1
1609809060000|2021-01-05 01:11:00|5120.3|5117.5|5122.9|5120.1|5122.9|5120.1|5119.4|5116.6|27
1609809070000|2021-01-05 01:11:10|5122.4|5119.6|5122.3|5119.5|5122.4|5119.6|5121.5|5118.7|5
1609809090000|2021-01-05 01:11:30|5121.9|5119.1|5123.9|5121.1|5124|5121.2|5120.4|5117.6|30
1609809100000|2021-01-05 01:11:40|5123.5|5120.7|5123.4|5120.6|5123.9|5121.1|5122|5119.2|14
1609809120000|2021-01-05 01:12:00|5123|5120.2|5121.9|5119.1|5123|5120.2|5121.9|5119.1|8
1609809130000|2021-01-05 01:12:10|5122.4|5119.6|5125.3|5122.5|5125.8|5123|5122.3|5119.5|145
1609809140000|2021-01-05 01:12:20|5122.9|5120.1|5122.3|5119.5|5122.9|5120.1|5122.3|5119.5|11
1609809150000|2021-01-05 01:12:30|5122.4|5119.6|5123.3|5120.5|5123.3|5120.5|5121.4|5118.6|1
1609809160000|2021-01-05 01:12:40|5122.9|5120.1|5123.8|5121|5123.9|5121.1|5122.9|5120.1|5
1609809170000|2021-01-05 01:12:50|5123.4|5120.6|5125.9|5123.1|5126.3|5123.5|5123.3|5120.5|15
1609809180000|2021-01-05 01:13:00|5125.5|5122.7|5125.9|5123.1|5125.9|5123.1|5125.3|5122.5|7
1609809190000|2021-01-05 01:13:10|5125.5|5122.7|5126.9|5124.1|5126.9|5124.1|5125.5|5122.7|20
1609809200000|2021-01-05 01:13:20|5126.4|5123.6|5126.8|5124|5126.9|5124.1|5125.9|5123.1|14
1609809210000|2021-01-05 01:13:30|||||||||5
1609809220000|2021-01-05 01:13:40|5126.7|5123.9|5126.7|5123.9|5126.7|5123.9|5126.7|5123.9|5
1609809230000|2021-01-05 01:13:50|||||||||6
1609809240000|2021-01-05 01:14:00|5126.8|5124|5126.8|5124|5126.8|5124|5126.7|5123.9|14
1609809250000|2021-01-05 01:14:10|5125.8|5123|5124.7|5121.9|5125.8|5123|5124.3|5121.5|8
1609809260000|2021-01-05 01:14:20|5124.4|5121.6|5121.8|5119|5124.4|5121.6|5121.8|5119|4
1609809270000|2021-01-05 01:14:30|5122.8|5120|5122.3|5119.5|5122.8|5120|5121.8|5119|14
1609809280000|2021-01-05 01:14:40|5121.8|5119|5122.8|5120|5122.8|5120|5121.8|5119|1
1609809290000|2021-01-05 01:14:50|5122.9|5120.1|5123.9|5121.1|5123.9|5121.1|5122.9|5120.1|26
1609809300000|2021-01-05 01:15:00|5124.9|5122.1|5127.3|5124.5|5127.3|5124.5|5124.4|5121.6|59
1609809310000|2021-01-05 01:15:10|5126.9|5124.1|5126.3|5123.5|5126.9|5124.1|5126.3|5123.5|3
1609809320000|2021-01-05 01:15:20|5125.9|5123.1|5126.3|5123.5|5126.3|5123.5|5125.3|5122.5|4
1609809330000|2021-01-05 01:15:30|5126.8|5124|5126.9|5124.1|5127.3|5124.5|5126.8|5124|4
1609809340000|2021-01-05 01:15:40|5126.8|5124|5126.4|5123.6|5126.8|5124|5125.3|5122.5|17
1609809350000|2021-01-05 01:15:50|5126.8|5124|5124.8|5122|5126.8|5124|5124.8|5122|7
1609809360000|2021-01-05 01:16:00|5124.7|5121.9|5122.8|5120|5124.7|5121.9|5122.3|5119.5|8
1609809370000|2021-01-05 01:16:10|5122|5119.2|5123.4|5120.6|5123.4|5120.6|5122|5119.2|10
1609809380000|2021-01-05 01:16:20|5123.3|5120.5|5122.9|5120.1|5123.3|5120.5|5122.9|5120.1|5
1609809390000|2021-01-05 01:16:30|5122.5|5119.7|5121.5|5118.7|5122.5|5119.7|5121.5|5118.7|2
1609809400000|2021-01-05 01:16:40|5120.9|5118.1|5120.9|5118.1|5120.9|5118.1|5120.8|5118|1
1609809410000|2021-01-05 01:16:50|5120.4|5117.6|5119.4|5116.6|5120.4|5117.6|5119.4|5116.6|2
1609809420000|2021-01-05 01:17:00|5119.5|5116.7|5119.9|5117.1|5120.4|5117.6|5119.5|5116.7|3
1609809430000|2021-01-05 01:17:10|5119.8|5117|5122.4|5119.6|5123.9|5121.1|5119.4|5116.6|16
1609809440000|2021-01-05 01:17:20|5121.8|5119|5124.9|5122.1|5124.9|5122.1|5121.8|5119|21
1609809450000|2021-01-05 01:17:30|5124.8|5122|5124|5121.2|5124.8|5122|5124|5121.2|3
1609809460000|2021-01-05 01:17:40|5125.8|5123|5126.4|5123.6|5126.4|5123.6|5125.8|5123|20
1609809470000|2021-01-05 01:17:50|5125.9|5123.1|5125.9|5123.1|5126.9|5124.1|5125.9|5123.1|4
1609809480000|2021-01-05 01:18:00|5126|5123.2|5126.5|5123.7|5128|5125.2|5125.9|5123.1|77
1609809490000|2021-01-05 01:18:10|5126.9|5124.1|5127.5|5124.7|5127.5|5124.7|5126.5|5123.7|3
1609809500000|2021-01-05 01:18:20|5127.4|5124.6|5125.9|5123.1|5127.4|5124.6|5125.9|5123.1|18
1609809510000|2021-01-05 01:18:30|5126.5|5123.7|5126.5|5123.7|5126.5|5123.7|5126.5|5123.7|2
1609809520000|2021-01-05 01:18:40|5126.9|5124.1|5126.9|5124.1|5126.9|5124.1|5126.9|5124.1|0
1609809540000|2021-01-05 01:19:00|5126.1|5123.3|5125.9|5123.1|5126.1|5123.3|5125.9|5123.1|8
1609809550000|2021-01-05 01:19:10|5126.8|5124|5126.9|5124.1|5127.3|5124.5|5126.5|5123.7|15
1609809560000|2021-01-05 01:19:20|5126.5|5123.7|5126.5|5123.7|5126.9|5124.1|5126.4|5123.6|3
1609809570000|2021-01-05 01:19:30|5126.4|5123.6|5126.4|5123.6|5127.9|5125.1|5126.4|5123.6|11
1609809580000|2021-01-05 01:19:40|5127|5124.2|5127|5124.2|5127|5124.2|5127|5124.2|0
1609809590000|2021-01-05 01:19:50|5127.7|5124.9|5127.9|5125.1|5127.9|5125.1|5127.5|5124.7|9
1609809600000|2021-01-05 01:20:00|5128|5125.2|5127.9|5125.1|5128|5125.2|5127|5124.2|22
1609809610000|2021-01-05 01:20:10|5127.8|5125|5126.5|5123.7|5127.8|5125|5126.5|5123.7|11
1609809620000|2021-01-05 01:20:20|5126.9|5124.1|5125.9|5123.1|5126.9|5124.1|5125.9|5123.1|1
1609809630000|2021-01-05 01:20:30|5126.8|5124|5127.4|5124.6|5127.4|5124.6|5126.8|5124|3
1609809640000|2021-01-05 01:20:40|5127|5124.2|5126.9|5124.1|5127|5124.2|5126.9|5124.1|0
1609809660000|2021-01-05 01:21:00|5127|5124.2|5126.9|5124.1|5127.4|5124.6|5126.9|5124.1|2
1609809670000|2021-01-05 01:21:10|5127.9|5125.1|5127.4|5124.6|5127.9|5125.1|5127.4|5124.6|4
1609809680000|2021-01-05 01:21:20|5126.9|5124.1|5126.9|5124.1|5126.9|5124.1|5126.9|5124.1|1
1609809690000|2021-01-05 01:21:30|5125.9|5123.1|5124.9|5122.1|5125.9|5123.1|5123.9|5121.1|32
1609809700000|2021-01-05 01:21:40|5124.4|5121.6|5124.1|5121.3|5124.8|5122|5124.1|5121.3|4
1609809710000|2021-01-05 01:21:50|5123.9|5121.1|5124.8|5122|5124.8|5122|5123.9|5121.1|6
1609809720000|2021-01-05 01:22:00|5124.9|5122.1|5124.4|5121.6|5124.9|5122.1|5124.4|5121.6|9
1609809730000|2021-01-05 01:22:10|5124.9|5122.1|5121.9|5119.1|5124.9|5122.1|5121.4|5118.6|30
1609809740000|2021-01-05 01:22:20|5121.5|5118.7|5120.5|5117.7|5122|5119.2|5120.5|5117.7|2
1609809750000|2021-01-05 01:22:30|5122.9|5120.1|5122.9|5120.1|5122.9|5120.1|5122.9|5120.1|10
1609809760000|2021-01-05 01:22:40|||||||||5
1609809770000|2021-01-05 01:22:50|5122.8|5120|5122.8|5120|5122.8|5120|5122.8|5120|2
1609809780000|2021-01-05 01:23:00|5122.9|5120.1|5121.9|5119.1|5122.9|5120.1|5121.5|5118.7|6
1609809790000|2021-01-05 01:23:10|5121.5|5118.7|5122|5119.2|5122|5119.2|5121.5|5118.7|1
1609809800000|2021-01-05 01:23:20|5121.5|5118.7|5121|5118.2|5121.5|5118.7|5121|5118.2|1
1609809810000|2021-01-05 01:23:30|5120.8|5118|5120.4|5117.6|5120.8|5118|5120.4|5117.6|1
1609809820000|2021-01-05 01:23:40|5120.3|5117.5|5117|5114.2|5120.3|5117.5|5116.9|5114.1|19
1609809830000|2021-01-05 01:23:50|5116.5|5113.7|5118.9|5116.1|5118.9|5116.1|5115.5|5112.7|41
1609809840000|2021-01-05 01:24:00|5118.5|5115.7|5115.4|5112.6|5118.5|5115.7|5114|5111.2|10
1609809850000|2021-01-05 01:24:10|5115.5|5112.7|5115.4|5112.6|5115.5|5112.7|5115|5112.2|0
1609809860000|2021-01-05 01:24:20|5115|5112.2|5115|5112.2|5115.4|5112.6|5115|5112.2|1
1609809870000|2021-01-05 01:24:30|5115.5|5112.7|5116.4|5113.6|5116.4|5113.6|5115|5112.2|11
1609809880000|2021-01-05 01:24:40|5115.3|5112.5|5114.9|5112.1|5115.3|5112.5|5114.4|5111.6|0
1609809890000|2021-01-05 01:24:50|5115.4|5112.6|5115.4|5112.6|5115.4|5112.6|5114.9|5112.1|4
1609809900000|2021-01-05 01:25:00|5114.9|5112.1|5113.9|5111.1|5114.9|5112.1|5113|5110.2|13
1609809910000|2021-01-05 01:25:10|5113.4|5110.6|5113.9|5111.1|5113.9|5111.1|5113|5110.2|4
1609809920000|2021-01-05 01:25:20|5114|5111.2|5113.4|5110.6|5114.4|5111.6|5113.4|5110.6|3
1609809930000|2021-01-05 01:25:30|5113|5110.2|5112.4|5109.6|5113|5110.2|5112.4|5109.6|0
1609809940000|2021-01-05 01:25:40|5112.8|5110|5113.4|5110.6|5113.4|5110.6|5112.8|5110|1
1609809950000|2021-01-05 01:25:50|5113.8|5111|5114.2|5111.4|5114.2|5111.4|5113.8|5111|0
1609809960000|2021-01-05 01:26:00|5114.4|5111.6|5113.4|5110.6|5114.4|5111.6|5113.4|5110.6|1
1609809970000|2021-01-05 01:26:10|5113.8|5111|5114|5111.2|5114|5111.2|5113.8|5111|1
1609809980000|2021-01-05 01:26:20|5113.4|5110.6|5113.4|5110.6|5113.4|5110.6|5113.4|5110.6|1
1609809990000|2021-01-05 01:26:30|5113.9|5111.1|5113|5110.2|5113.9|5111.1|5113|5110.2|3
1609810000000|2021-01-05 01:26:40|5112.9|5110.1|5113|5110.2|5114|5111.2|5112.9|5110.1|2
1609810010000|2021-01-05 01:26:50|5113.4|5110.6|5112.9|5110.1|5113.4|5110.6|5112.5|5109.7|1
1609810020000|2021-01-05 01:27:00|5113|5110.2|5114.9|5112.1|5114.9|5112.1|5112|5109.2|10
1609810030000|2021-01-05 01:27:10|5114.5|5111.7|5114.5|5111.7|5114.9|5112.1|5114.5|5111.7|1
1609810040000|2021-01-05 01:27:20|5114.9|5112.1|5114.9|5112.1|5114.9|5112.1|5114.9|5112.1|0
1609810050000|2021-01-05 01:27:30|5114.5|5111.7|5114.5|5111.7|5114.9|5112.1|5114|5111.2|5
1609810060000|2021-01-05 01:27:40|5114.9|5112.1|5115.4|5112.6|5115.4|5112.6|5114.9|5112.1|1
1609810080000|2021-01-05 01:28:00|5115.5|5112.7|5116.4|5113.6|5116.4|5113.6|5115|5112.2|2
1609810090000|2021-01-05 01:28:10|5116.5|5113.7|5117.5|5114.7|5117.9|5115.1|5116.5|5113.7|10
1609810110000|2021-01-05 01:28:30|5117.9|5115.1|5117.5|5114.7|5117.9|5115.1|5117.5|5114.7|1
1609810120000|2021-01-05 01:28:40|5117.1|5114.3|5117.5|5114.7|5117.5|5114.7|5117|5114.2|0
1609810130000|2021-01-05 01:28:50|5117|5114.2|5117|5114.2|5117|5114.2|5117|5114.2|0
1609810140000|2021-01-05 01:29:00|5116.8|5114|5118.8|5116|5118.8|5116|5116|5113.2|19
1609810150000|2021-01-05 01:29:10|5118.9|5116.1|5118.4|5115.6|5118.9|5116.1|5117.9|5115.1|1
1609810160000|2021-01-05 01:29:20|5118.9|5116.1|5118.4|5115.6|5118.9|5116.1|5118.4|5115.6|1
1609810170000|2021-01-05 01:29:30|5118|5115.2|5118.4|5115.6|5118.4|5115.6|5117.9|5115.1|0
1609810180000|2021-01-05 01:29:40|5118.8|5116|5119.9|5117.1|5119.9|5117.1|5118.8|5116|1
1609810190000|2021-01-05 01:29:50|5119.4|5116.6|5119.4|5116.6|5119.4|5116.6|5119.4|5116.6|0
1609810200000|2021-01-05 01:30:00|5118.9|5116.1|5118.9|5116.1|5119.8|5117|5118.9|5116.1|5
1609810210000|2021-01-05 01:30:10|5117|5114.2|5113.4|5110.6|5117|5114.2|5113.4|5110.6|32
1609810220000|2021-01-05 01:30:20|5114.6|5111.8|5113.9|5111.1|5114.6|5111.8|5113.5|5110.7|17
1609810230000|2021-01-05 01:30:30|5113.5|5110.7|5111.9|5109.1|5113.5|5110.7|5111.9|5109.1|2
1609810240000|2021-01-05 01:30:40|5112.4|5109.6|5112.3|5109.5|5112.4|5109.6|5112.3|5109.5|4
1609810250000|2021-01-05 01:30:50|5111.9|5109.1|5111.9|5109.1|5111.9|5109.1|5111.9|5109.1|0
1609810260000|2021-01-05 01:31:00|5111.8|5109|5112.3|5109.5|5112.3|5109.5|5110.4|5107.6|19
1609810270000|2021-01-05 01:31:10|5112.4|5109.6|5109.4|5106.6|5112.4|5109.6|5109.4|5106.6|38
1609810280000|2021-01-05 01:31:20|5109.8|5107|5110.9|5108.1|5110.9|5108.1|5109.5|5106.7|6
1609810290000|2021-01-05 01:31:30|5111.3|5108.5|5109.9|5107.1|5111.4|5108.6|5108.9|5106.1|39
1609810300000|2021-01-05 01:31:40|5110.4|5107.6|5110.4|5107.6|5110.8|5108|5110.4|5107.6|2
1609810310000|2021-01-05 01:31:50|5110.9|5108.1|5111.4|5108.6|5111.8|5109|5110.9|5108.1|0
1609810320000|2021-01-05 01:32:00|5111|5108.2|5110.9|5108.1|5111|5108.2|5109.9|5107.1|5
1609810330000|2021-01-05 01:32:10|5110.5|5107.7|5110.4|5107.6|5110.5|5107.7|5107.5|5104.7|61
1609810340000|2021-01-05 01:32:20|5109.9|5107.1|5110.9|5108.1|5111.4|5108.6|5109|5106.2|13
1609810350000|2021-01-05 01:32:30|5111.4|5108.6|5111.9|5109.1|5111.9|5109.1|5109.9|5107.1|8
1609810360000|2021-01-05 01:32:40|5111.5|5108.7|5111.9|5109.1|5111.9|5109.1|5111.5|5108.7|0
1609810370000|2021-01-05 01:32:50|5112.4|5109.6|5112.4|5109.6|5112.4|5109.6|5112.4|5109.6|2
1609810380000|2021-01-05 01:33:00|5112.3|5109.5|5112.9|5110.1|5113.8|5111|5110.9|5108.1|32
1609810390000|2021-01-05 01:33:10|5113|5110.2|5114.4|5111.6|5114.4|5111.6|5113|5110.2|6
1609810400000|2021-01-05 01:33:20|5114|5111.2|5112.4|5109.6|5114|5111.2|5112.4|5109.6|1
1609810410000|2021-01-05 01:33:30|5112.5|5109.7|5113.9|5111.1|5113.9|5111.1|5112.5|5109.7|0
1609810420000|2021-01-05 01:33:40|5114|5111.2|5114.4|5111.6|5114.4|5111.6|5114|5111.2|2
1609810430000|2021-01-05 01:33:50|5113.6|5110.8|5112.5|5109.7|5113.9|5111.1|5112|5109.2|44
1609810440000|2021-01-05 01:34:00|5112.4|5109.6|5112.9|5110.1|5112.9|5110.1|5111.4|5108.6|6
1609810450000|2021-01-05 01:34:10|5112.5|5109.7|5112.5|5109.7|5112.5|5109.7|5111.5|5108.7|0
1609810460000|2021-01-05 01:34:20|5111.9|5109.1|5112.4|5109.6|5112.9|5110.1|5111.9|5109.1|5
1609810470000|2021-01-05 01:34:30|5112|5109.2|5110.9|5108.1|5112.5|5109.7|5110.9|5108.1|11
1609810480000|2021-01-05 01:34:40|5111.3|5108.5|5111.5|5108.7|5112|5109.2|5110.9|5108.1|3
1609810490000|2021-01-05 01:34:50|5111.9|5109.1|5112|5109.2|5112|5109.2|5111.9|5109.1|0
1609810500000|2021-01-05 01:35:00|5111.9|5109.1|5113|5110.2|5113|5110.2|5111.9|5109.1|7
1609810510000|2021-01-05 01:35:10|5112.5|5109.7|5112.5|5109.7|5112.9|5110.1|5112.5|5109.7|0
1609810520000|2021-01-05 01:35:20|5112.9|5110.1|5112.9|5110.1|5112.9|5110.1|5112.9|5110.1|0
1609810530000|2021-01-05 01:35:30|5112.5|5109.7|5111.8|5109|5112.5|5109.7|5111.8|5109|6
1609810540000|2021-01-05 01:35:40|5111.9|5109.1|5111.9|5109.1|5111.9|5109.1|5111.9|5109.1|0
1609810550000|2021-01-05 01:35:50|5111.4|5108.6|5111.4|5108.6|5111.4|5108.6|5111.4|5108.6|6
1609810560000|2021-01-05 01:36:00|5111.5|5108.7|5110.9|5108.1|5111.5|5108.7|5110.9|5108.1|1
1609810570000|2021-01-05 01:36:10|5111.5|5108.7|5111.5|5108.7|5111.5|5108.7|5111.5|5108.7|1
1609810580000|2021-01-05 01:36:20|5111.9|5109.1|5111.9|5109.1|5111.9|5109.1|5111.9|5109.1|0
1609810600000|2021-01-05 01:36:40|5112|5109.2|5112|5109.2|5112|5109.2|5112|5109.2|0
1609810610000|2021-01-05 01:36:50|5111.9|5109.1|5112.9|5110.1|5112.9|5110.1|5111.9|5109.1|8
1609810620000|2021-01-05 01:37:00|5112.5|5109.7|5112.4|5109.6|5112.5|5109.7|5112|5109.2|3
1609810630000|2021-01-05 01:37:10|5112.8|5110|5112.9|5110.1|5112.9|5110.1|5112.8|5110|0
1609810640000|2021-01-05 01:37:20|5112.5|5109.7|5112.5|5109.7|5112.5|5109.7|5112.5|5109.7|0
1609810650000|2021-01-05 01:37:30|5112.1|5109.3|5112.4|5109.6|5112.4|5109.6|5112|5109.2|0
1609810660000|2021-01-05 01:37:40|5111.8|5109|5111.4|5108.6|5111.8|5109|5111.1|5108.3|9
1609810670000|2021-01-05 01:37:50|5112|5109.2|5111.4|5108.6|5112|5109.2|5111.4|5108.6|0
1609810690000|2021-01-05 01:38:10|5111|5108.2|5111|5108.2|5111|5108.2|5111|5108.2|0
1609810700000|2021-01-05 01:38:20|5111.4|5108.6|5111.4|5108.6|5111.4|5108.6|5111.4|5108.6|2
1609810710000|2021-01-05 01:38:30|5111|5108.2|5112|5109.2|5112|5109.2|5111|5108.2|6
1609810730000|2021-01-05 01:38:50|5111.5|5108.7|5111.4|5108.6|5111.5|5108.7|5111|5108.2|1
1609810740000|2021-01-05 01:39:00|5111|5108.2|5111.4|5108.6|5111.4|5108.6|5110.5|5107.7|6
1609810750000|2021-01-05 01:39:10|5111.8|5109|5113|5110.2|5113|5110.2|5111.8|5109|5
1609810760000|2021-01-05 01:39:20|5112.9|5110.1|5114|5111.2|5114|5111.2|5112.9|5110.1|15
1609810770000|2021-01-05 01:39:30|5113.9|5111.1|5114.4|5111.6|5114.8|5112|5113.9|5111.1|3
1609810800000|2021-01-05 01:40:00|5114|5111.2|5112.5|5109.7|5114|5111.2|5112.5|5109.7|2
1609810820000|2021-01-05 01:40:20|5113|5110.2|5113|5110.2|5113|5110.2|5113|5110.2|0
1609810830000|2021-01-05 01:40:30|5113.3|5110.5|5112.9|5110.1|5114|5111.2|5112.9|5110.1|4
1609810850000|2021-01-05 01:40:50|5112.5|5109.7|5112.5|5109.7|5112.5|5109.7|5112.5|5109.7|1
1609810860000|2021-01-05 01:41:00|5112.9|5110.1|5113.9|5111.1|5114.4|5111.6|5112.9|5110.1|3
1609810870000|2021-01-05 01:41:10|5113.4|5110.6|5113.8|5111|5113.8|5111|5113.4|5110.6|0
1609810880000|2021-01-05 01:41:20|5113.5|5110.7|5113.5|5110.7|5113.5|5110.7|5113.5|5110.7|0
1609810890000|2021-01-05 01:41:30|5113.8|5111|5113.9|5111.1|5113.9|5111.1|5113.4|5110.6|2
1609810900000|2021-01-05 01:41:40|5113.5|5110.7|5114.8|5112|5114.8|5112|5113.4|5110.6|1
1609810910000|2021-01-05 01:41:50|5114.4|5111.6|5114.8|5112|5114.8|5112|5114.4|5111.6|0
1609810920000|2021-01-05 01:42:00|5114.3|5111.5|5114.8|5112|5114.8|5112|5113.9|5111.1|17
1609810930000|2021-01-05 01:42:10|5114.4|5111.6|5113.9|5111.1|5114.4|5111.6|5113.9|5111.1|0
1609810940000|2021-01-05 01:42:20|5114.8|5112|5114.8|5112|5114.8|5112|5114.8|5112|1
1609810950000|2021-01-05 01:42:30|5115.8|5113|5115.8|5113|5115.8|5113|5115.8|5113|8
1609810980000|2021-01-05 01:43:00|5115.9|5113.1|5116.9|5114.1|5117|5114.2|5115.9|5113.1|4
1609811010000|2021-01-05 01:43:30|5117.1|5114.3|5116.9|5114.1|5117.9|5115.1|5116.9|5114.1|9
1609811020000|2021-01-05 01:43:40|5117.7|5114.9|5118.4|5115.6|5118.9|5116.1|5117.7|5114.9|9
1609811030000|2021-01-05 01:43:50|5117.9|5115.1|5118.9|5116.1|5118.9|5116.1|5117.9|5115.1|2
1609811040000|2021-01-05 01:44:00|5118.8|5116|5118.4|5115.6|5119.1|5116.3|5118.3|5115.5|8
1609811050000|2021-01-05 01:44:10|5118|5115.2|5118.8|5116|5118.8|5116|5117.9|5115.1|2
1609811060000|2021-01-05 01:44:20|5118.6|5115.8|5118.5|5115.7|5118.9|5116.1|5118.4|5115.6|0
1609811070000|2021-01-05 01:44:30|5118.4|5115.6|5118.4|5115.6|5118.4|5115.6|5118.4|5115.6|0
1609811080000|2021-01-05 01:44:40|5118|5115.2|5117.9|5115.1|5118|5115.2|5117.9|5115.1|0
1609811090000|2021-01-05 01:44:50|5117.8|5115|5117|5114.2|5117.8|5115|5117|5114.2|1
1609811100000|2021-01-05 01:45:00|5117.4|5114.6|5115.5|5112.7|5117.4|5114.6|5115.3|5112.5|6
1609811110000|2021-01-05 01:45:10|5114.9|5112.1|5114.4|5111.6|5114.9|5112.1|5114.4|5111.6|0
1609811120000|2021-01-05 01:45:20|5113.8|5111|5114.9|5112.1|5114.9|5112.1|5113.4|5110.6|2
1609811130000|2021-01-05 01:45:30|5115.3|5112.5|5115.3|5112.5|5115.3|5112.5|5115.3|5112.5|0
1609811140000|2021-01-05 01:45:40|5115.5|5112.7|5115.5|5112.7|5115.5|5112.7|5115.5|5112.7|0
1609811160000|2021-01-05 01:46:00|5115.9|5113.1|5115.4|5112.6|5115.9|5113.1|5115.4|5112.6|0
1609811170000|2021-01-05 01:46:10|5115.5|5112.7|5115.5|5112.7|5115.5|5112.7|5115.5|5112.7|0
1609811180000|2021-01-05 01:46:20|5115.9|5113.1|5117|5114.2|5117|5114.2|5115.9|5113.1|6
1609811200000|2021-01-05 01:46:40|5117.5|5114.7|5118.4|5115.6|5118.4|5115.6|5117.5|5114.7|2
1609811210000|2021-01-05 01:46:50|5118.9|5116.1|5118.3|5115.5|5118.9|5116.1|5118.3|5115.5|5
1609811220000|2021-01-05 01:47:00|5118.4|5115.6|5116.9|5114.1|5118.4|5115.6|5116.1|5113.3|31
1609811230000|2021-01-05 01:47:10|5117.3|5114.5|5117|5114.2|5117.4|5114.6|5116.9|5114.1|0
1609811240000|2021-01-05 01:47:20|5117.5|5114.7|5117.5|5114.7|5117.5|5114.7|5117.5|5114.7|0
1609811250000|2021-01-05 01:47:30|5117.1|5114.3|5116.9|5114.1|5117.5|5114.7|5116.9|5114.1|1
1609811260000|2021-01-05 01:47:40|5117.4|5114.6|5117.4|5114.6|5117.4|5114.6|5117|5114.2|4
1609811280000|2021-01-05 01:48:00|5117|5114.2|5116.9|5114.1|5117|5114.2|5116.5|5113.7|6
1609811290000|2021-01-05 01:48:10|5116.8|5114|5116.8|5114|5116.8|5114|5116.8|5114|1
1609811310000|2021-01-05 01:48:30|5116.9|5114.1|5118.4|5115.6|5118.4|5115.6|5116.9|5114.1|1
1609811320000|2021-01-05 01:48:40|5118.9|5116.1|5119.9|5117.1|5119.9|5117.1|5118.9|5116.1|7
1609811340000|2021-01-05 01:49:00|5120.7|5117.9|5120.7|5117.9|5120.7|5117.9|5120.7|5117.9|4
1609811350000|2021-01-05 01:49:10|5120.9|5118.1|5120.9|5118.1|5121.9|5119.1|5120.9|5118.1|13
1609811360000|2021-01-05 01:49:20|5120.1|5117.3|5120|5117.2|5120.1|5117.3|5120|5117.2|19
1609811370000|2021-01-05 01:49:30|5119.5|5116.7|5119.5|5116.7|5119.5|5116.7|5119.5|5116.7|0
1609811380000|2021-01-05 01:49:40|5119.9|5117.1|5119.9|5117.1|5119.9|5117.1|5119.9|5117.1|0
1609811390000|2021-01-05 01:49:50|5119.4|5116.6|5118.9|5116.1|5119.4|5116.6|5118.9|5116.1|0
1609811400000|2021-01-05 01:50:00|5119.9|5117.1|5120.5|5117.7|5120.5|5117.7|5119.9|5117.1|4
1609811410000|2021-01-05 01:50:10|5120.9|5118.1|5120.5|5117.7|5120.9|5118.1|5120|5117.2|10
1609811420000|2021-01-05 01:50:20|5120.9|5118.1|5120.9|5118.1|5120.9|5118.1|5120.9|5118.1|0
1609811430000|2021-01-05 01:50:30|5119.9|5117.1|5120.1|5117.3|5120.7|5117.9|5119.9|5117.1|14
1609811440000|2021-01-05 01:50:40|5120.5|5117.7|5120.9|5118.1|5120.9|5118.1|5120.5|5117.7|7
1609811450000|2021-01-05 01:50:50|5120.5|5117.7|5120.9|5118.1|5120.9|5118.1|5120.1|5117.3|9
1609811460000|2021-01-05 01:51:00|5121.3|5118.5|5120.9|5118.1|5121.3|5118.5|5120.9|5118.1|1
1609811470000|2021-01-05 01:51:10|5121.3|5118.5|5123|5120.2|5123|5120.2|5121.3|5118.5|6
1609811480000|2021-01-05 01:51:20|5122.9|5120.1|5124.1|5121.3|5124.5|5121.7|5122.9|5120.1|4
1609811490000|2021-01-05 01:51:30|5123.9|5121.1|5123.9|5121.1|5123.9|5121.1|5122.9|5120.1|7
1609811500000|2021-01-05 01:51:40|5124.4|5121.6|5124.8|5122|5124.8|5122|5124.4|5121.6|1
1609811510000|2021-01-05 01:51:50|5124.4|5121.6|5123.9|5121.1|5124.4|5121.6|5123.9|5121.1|4
1609811520000|2021-01-05 01:52:00|5123.5|5120.7|5123.5|5120.7|5123.5|5120.7|5123.5|5120.7|1
1609811530000|2021-01-05 01:52:10|5123.4|5120.6|5123.4|5120.6|5123.4|5120.6|5123.4|5120.6|0
1609811560000|2021-01-05 01:52:40|5123.9|5121.1|5123.9|5121.1|5123.9|5121.1|5123.9|5121.1|0
1609811570000|2021-01-05 01:52:50|5123.5|5120.7|5121.9|5119.1|5123.5|5120.7|5121.9|5119.1|0
1609811580000|2021-01-05 01:53:00|5122.9|5120.1|5121.9|5119.1|5122.9|5120.1|5121.5|5118.7|17
1609811600000|2021-01-05 01:53:20|5122.7|5119.9|5123.4|5120.6|5123.4|5120.6|5122.7|5119.9|3
1609811620000|2021-01-05 01:53:40|5122.9|5120.1|5122.9|5120.1|5122.9|5120.1|5122.9|5120.1|1
1609811640000|2021-01-05 01:54:00|5122.5|5119.7|5122.5|5119.7|5122.5|5119.7|5122.5|5119.7|0
1609811650000|2021-01-05 01:54:10|5122.3|5119.5|5121.9|5119.1|5122.3|5119.5|5121.9|5119.1|0
1609811660000|2021-01-05 01:54:20|5121.5|5118.7|5120.5|5117.7|5121.5|5118.7|5120|5117.2|1
1609811670000|2021-01-05 01:54:30|5120|5117.2|5120.9|5118.1|5120.9|5118.1|5119.9|5117.1|6
1609811690000|2021-01-05 01:54:50|5120.1|5117.3|5120.4|5117.6|5120.4|5117.6|5119.9|5117.1|3
1609811700000|2021-01-05 01:55:00|5120.5|5117.7|5119.9|5117.1|5120.5|5117.7|5119.9|5117.1|1
1609811710000|2021-01-05 01:55:10|5119.8|5117|5117.9|5115.1|5119.8|5117|5117.9|5115.1|10
1609811720000|2021-01-05 01:55:20|5118.4|5115.6|5118.4|5115.6|5118.4|5115.6|5118.4|5115.6|0
1609811730000|2021-01-05 01:55:30|5118.5|5115.7|5118.5|5115.7|5118.5|5115.7|5118.5|5115.7|1
1609811740000|2021-01-05 01:55:40|5118.9|5116.1|5118.9|5116.1|5118.9|5116.1|5118.5|5115.7|0
1609811750000|2021-01-05 01:55:50|5118.1|5115.3|5117.6|5114.8|5118.1|5115.3|5117.6|5114.8|0
1609811760000|2021-01-05 01:56:00|5117.5|5114.7|5116.9|5114.1|5117.5|5114.7|5116.9|5114.1|19
1609811770000|2021-01-05 01:56:10|5117.4|5114.6|5117.5|5114.7|5117.5|5114.7|5117|5114.2|0
1609811790000|2021-01-05 01:56:30|5116.9|5114.1|5116.9|5114.1|5116.9|5114.1|5116.9|5114.1|0
1609811800000|2021-01-05 01:56:40|5116.1|5113.3|5116.5|5113.7|5117.3|5114.5|5115.9|5113.1|23
1609811810000|2021-01-05 01:56:50|5116.9|5114.1|5116.9|5114.1|5116.9|5114.1|5116.9|5114.1|0
1609811820000|2021-01-05 01:57:00|5116.5|5113.7|5117.4|5114.6|5117.4|5114.6|5116.5|5113.7|1
1609811830000|2021-01-05 01:57:10|5116.9|5114.1|5116.4|5113.6|5116.9|5114.1|5115.9|5113.1|6
1609811840000|2021-01-05 01:57:20|5116|5113.2|5116.8|5114|5116.8|5114|5116|5113.2|2
1609811850000|2021-01-05 01:57:30|5116.9|5114.1|5118.5|5115.7|5118.5|5115.7|5116.9|5114.1|1
1609811860000|2021-01-05 01:57:40|5118.1|5115.3|5117.9|5115.1|5118.1|5115.3|5117.5|5114.7|0
1609811870000|2021-01-05 01:57:50|5117.5|5114.7|5118.9|5116.1|5118.9|5116.1|5117.5|5114.7|3
1609811880000|2021-01-05 01:58:00|5119|5116.2|5119.9|5117.1|5120.9|5118.1|5119|5116.2|6
1609811890000|2021-01-05 01:58:10|5120.9|5118.1|5120.5|5117.7|5120.9|5118.1|5120|5117.2|0
1609811900000|2021-01-05 01:58:20|5120|5117.2|5119.9|5117.1|5120|5117.2|5119.9|5117.1|0
1609811910000|2021-01-05 01:58:30|5120.3|5117.5|5119.4|5116.6|5120.5|5117.7|5119.4|5116.6|0
1609811920000|2021-01-05 01:58:40|5118.9|5116.1|5118.9|5116.1|5118.9|5116.1|5118.9|5116.1|0
1609811930000|2021-01-05 01:58:50|5118.4|5115.6|5118.4|5115.6|5118.4|5115.6|5118.4|5115.6|1
1609811940000|2021-01-05 01:59:00|5118.5|5115.7|5118|5115.2|5118.5|5115.7|5117.9|5115.1|7
1609811950000|2021-01-05 01:59:10|5118.4|5115.6|5119.5|5116.7|5119.5|5116.7|5118.4|5115.6|1
1609811960000|2021-01-05 01:59:20|5118.9|5116.1|5119.4|5116.6|5119.4|5116.6|5118.9|5116.1|5
1609811970000|2021-01-05 01:59:30|5119.9|5117.1|5119.9|5117.1|5119.9|5117.1|5119.9|5117.1|0
1609811990000|2021-01-05 01:59:50|||||||||1
1609812000000|2021-01-05 02:00:00|5120.7|5117.9|5121|5118.2|5121.4|5118.6|5120.7|5117.9|11
1609812010000|2021-01-05 02:00:10|5121.3|5118.5|5120.9|5118.1|5121.4|5118.6|5120.9|5118.1|1
1609812030000|2021-01-05 02:00:30|5121.1|5118.3|5121.5|5118.7|5121.5|5118.7|5121.1|5118.3|1
1609812040000|2021-01-05 02:00:40|5121.4|5118.6|5121.8|5119|5121.8|5119|5121.4|5118.6|1
1609812050000|2021-01-05 02:00:50|5122.4|5119.6|5122.9|5120.1|5122.9|5120.1|5122.4|5119.6|6
1609812060000|2021-01-05 02:01:00|5122.1|5119.3|5121.5|5118.7|5122.1|5119.3|5120.9|5118.1|21
1609812070000|2021-01-05 02:01:10|5120.4|5117.6|5116.9|5114.1|5120.4|5117.6|5115.9|5113.1|14
1609812080000|2021-01-05 02:01:20|5117.3|5114.5|5117.5|5114.7|5117.9|5115.1|5117.3|5114.5|3
1609812100000|2021-01-05 02:01:40|5117.9|5115.1|5118|5115.2|5118|5115.2|5117.9|5115.1|1
1609812110000|2021-01-05 02:01:50|5118.3|5115.5|5118.4|5115.6|5118.4|5115.6|5118.3|5115.5|0
1609812120000|2021-01-05 02:02:00|5119|5116.2|5119.1|5116.3|5119.5|5116.7|5118.9|5116.1|5
1609812130000|2021-01-05 02:02:10|5119.4|5116.6|5119.5|5116.7|5119.5|5116.7|5119.4|5116.6|1
1609812140000|2021-01-05 02:02:20|5119.1|5116.3|5119|5116.2|5119.1|5116.3|5119|5116.2|0
1609812150000|2021-01-05 02:02:30|5118.4|5115.6|5118|5115.2|5118.4|5115.6|5118|5115.2|4
1609812160000|2021-01-05 02:02:40|5117.9|5115.1|5117.9|5115.1|5117.9|5115.1|5117.9|5115.1|0
1609812170000|2021-01-05 02:02:50|5117.5|5114.7|5117.9|5115.1|5117.9|5115.1|5117.5|5114.7|1
1609812180000|2021-01-05 02:03:00|5118|5115.2|5118.9|5116.1|5118.9|5116.1|5118|5115.2|0
1609812190000|2021-01-05 02:03:10|5119.9|5117.1|5119|5116.2|5119.9|5117.1|5119|5116.2|4
1609812200000|2021-01-05 02:03:20|5119.5|5116.7|5119.5|5116.7|5119.5|5116.7|5119|5116.2|1
1609812210000|2021-01-05 02:03:30|5119.1|5116.3|5119|5116.2|5119.1|5116.3|5119|5116.2|0
1609812220000|2021-01-05 02:03:40|5119.5|5116.7|5119.5|5116.7|5119.5|5116.7|5119.5|5116.7|1
1609812240000|2021-01-05 02:04:00|5119.4|5116.6|5119.9|5117.1|5119.9|5117.1|5119.4|5116.6|0
1609812250000|2021-01-05 02:04:10|5119|5116.2|5118.9|5116.1|5119.4|5116.6|5118.9|5116.1|5
1609812270000|2021-01-05 02:04:30|||||||||1
1609812280000|2021-01-05 02:04:40|5119.3|5116.5|5119.8|5117|5119.8|5117|5119.3|5116.5|0
1609812290000|2021-01-05 02:04:50|5118.9|5116.1|5118.9|5116.1|5118.9|5116.1|5118.9|5116.1|1
1609812300000|2021-01-05 02:05:00|5119|5116.2|5119|5116.2|5119|5116.2|5119|5116.2|0
1609812310000|2021-01-05 02:05:10|5118.7|5115.9|5118.9|5116.1|5118.9|5116.1|5117.9|5115.1|5
1609812320000|2021-01-05 02:05:20|5118.8|5116|5120|5117.2|5120|5117.2|5118.8|5116|4
1609812330000|2021-01-05 02:05:30|5119.5|5116.7|5119.4|5116.6|5119.5|5116.7|5119.4|5116.6|0
1609812350000|2021-01-05 02:05:50|5119.8|5117|5120|5117.2|5120|5117.2|5119.8|5117|0
1609812360000|2021-01-05 02:06:00|5119.9|5117.1|5120.8|5118|5120.8|5118|5119.9|5117.1|3
1609812370000|2021-01-05 02:06:10|5120.9|5118.1|5121.3|5118.5|5121.4|5118.6|5120.9|5118.1|1
1609812380000|2021-01-05 02:06:20|5121.9|5119.1|5121.9|5119.1|5121.9|5119.1|5121.9|5119.1|0
1609812390000|2021-01-05 02:06:30|5122.3|5119.5|5122.3|5119.5|5122.3|5119.5|5122.3|5119.5|1
1609812400000|2021-01-05 02:06:40|5122.8|5120|5122.8|5120|5122.8|5120|5122.8|5120|0
1609812410000|2021-01-05 02:06:50|5122.9|5120.1|5122.9|5120.1|5122.9|5120.1|5122.9|5120.1|1
1609812420000|2021-01-05 02:07:00|5122.3|5119.5|5121.9|5119.1|5122.3|5119.5|5121.9|5119.1|0
1609812430000|2021-01-05 02:07:10|||||||||2
1609812440000|2021-01-05 02:07:20|5122.3|5119.5|5122.9|5120.1|5122.9|5120.1|5122.3|5119.5|0
1609812450000|2021-01-05 02:07:30|5122.8|5120|5122.8|5120|5122.8|5120|5122.3|5119.5|0
1609812460000|2021-01-05 02:07:40|5122.3|5119.5|5122.3|5119.5|5122.3|5119.5|5121.9|5119.1|2
1609812470000|2021-01-05 02:07:50|5122.8|5120|5122.8|5120|5122.8|5120|5122.8|5120|0
1609812480000|2021-01-05 02:08:00|5122.9|5120.1|5122.8|5120|5122.9|5120.1|5122.8|5120|12
1609812490000|2021-01-05 02:08:10|5122.3|5119.5|5122.3|5119.5|5122.3|5119.5|5121.9|5119.1|1
1609812500000|2021-01-05 02:08:20|5123.3|5120.5|5120.8|5118|5123.3|5120.5|5120.8|5118|4
1609812510000|2021-01-05 02:08:30|5120.9|5118.1|5121.3|5118.5|5121.3|5118.5|5120.9|5118.1|7
1609812520000|2021-01-05 02:08:40|5122.4|5119.6|5123.3|5120.5|5123.8|5121|5122.4|5119.6|8
1609812530000|2021-01-05 02:08:50|5122.9|5120.1|5122.9|5120.1|5122.9|5120.1|5122.9|5120.1|6
1609812540000|2021-01-05 02:09:00|5123.3|5120.5|5122.9|5120.1|5123.9|5121.1|5122.9|5120.1|2
1609812550000|2021-01-05 02:09:10|5123.9|5121.1|5123.9|5121.1|5123.9|5121.1|5123.9|5121.1|1
1609812560000|2021-01-05 02:09:20|5124.3|5121.5|5124.3|5121.5|5124.3|5121.5|5124.3|5121.5|1
1609812570000|2021-01-05 02:09:30|5123.9|5121.1|5123.9|5121.1|5123.9|5121.1|5122.3|5119.5|49
1609812600000|2021-01-05 02:10:00|5124.3|5121.5|5123.8|5121|5124.3|5121.5|5123.3|5120.5|61
1609812610000|2021-01-05 02:10:10|5124|5121.2|5124.8|5122|5124.8|5122|5124|5121.2|12
1609812620000|2021-01-05 02:10:20|5123.8|5121|5122.8|5120|5123.8|5121|5122.8|5120|4
1609812630000|2021-01-05 02:10:30|5122.9|5120.1|5123.9|5121.1|5124.3|5121.5|5122.9|5120.1|4
1609812640000|2021-01-05 02:10:40|5124|5121.2|5123.4|5120.6|5124.8|5122|5123.4|5120.6|10
1609812650000|2021-01-05 02:10:50|5124.3|5121.5|5124.8|5122|5124.8|5122|5123.9|5121.1|1
1609812660000|2021-01-05 02:11:00|||||||||2
1609812670000|2021-01-05 02:11:10|||||||||5
1609812690000|2021-01-05 02:11:30|5124|5121.2|5124.8|5122|5124.8|5122|5123.8|5121|7
1609812700000|2021-01-05 02:11:40|5124.3|5121.5|5124.8|5122|5124.8|5122|5124.3|5121.5|6
1609812720000|2021-01-05 02:12:00|5124.7|5121.9|5124.3|5121.5|5124.7|5121.9|5124.3|5121.5|5
1609812730000|2021-01-05 02:12:10|5124.4|5121.6|5124.4|5121.6|5124.4|5121.6|5124.4|5121.6|0
1609812740000|2021-01-05 02:12:20|5124.8|5122|5124.8|5122|5124.8|5122|5124.8|5122|14
1609812780000|2021-01-05 02:13:00|||||||||2
1609812810000|2021-01-05 02:13:30|5124.7|5121.9|5124.3|5121.5|5124.7|5121.9|5124.3|5121.5|3
1609812820000|2021-01-05 02:13:40|5123.8|5121|5122.3|5119.5|5123.8|5121|5122.3|5119.5|2
1609812830000|2021-01-05 02:13:50|5122.7|5119.9|5122.3|5119.5|5122.9|5120.1|5122.3|5119.5|1
1609812840000|2021-01-05 02:14:00|5122.7|5119.9|5123.4|5120.6|5123.8|5121|5122.4|5119.6|4
1609812850000|2021-01-05 02:14:10|5123.3|5120.5|5122.9|5120.1|5123.3|5120.5|5122.9|5120.1|1
1609812860000|2021-01-05 02:14:20|5123.3|5120.5|5123.8|5121|5123.9|5121.1|5122.9|5120.1|5
1609812880000|2021-01-05 02:14:40|5123.9|5121.1|5123.9|5121.1|5123.9|5121.1|5123.9|5121.1|0
1609812890000|2021-01-05 02:14:50|5124.3|5121.5|5124.3|5121.5|5124.3|5121.5|5124.3|5121.5|5
1609812900000|2021-01-05 02:15:00|5122.4|5119.6|5122.4|5119.6|5122.8|5120|5122.4|5119.6|6
1609812920000|2021-01-05 02:15:20|5122.8|5120|5122.9|5120.1|5122.9|5120.1|5122.8|5120|0
1609812940000|2021-01-05 02:15:40|5122.5|5119.7|5122.9|5120.1|5122.9|5120.1|5122.5|5119.7|1
1609812950000|2021-01-05 02:15:50|5122.4|5119.6|5122.3|5119.5|5122.4|5119.6|5122.3|5119.5|0
1609812960000|2021-01-05 02:16:00|5122.9|5120.1|5122.9|5120.1|5122.9|5120.1|5122.9|5120.1|0
1609812970000|2021-01-05 02:16:10|5123.3|5120.5|5122.9|5120.1|5123.3|5120.5|5122.9|5120.1|0
1609813020000|2021-01-05 02:17:00|5122|5119.2|5122.9|5120.1|5122.9|5120.1|5122|5119.2|4
1609813030000|2021-01-05 02:17:10|5123.3|5120.5|5123.3|5120.5|5123.3|5120.5|5123.3|5120.5|0
1609813050000|2021-01-05 02:17:30|5122.9|5120.1|5123.3|5120.5|5123.3|5120.5|5122.9|5120.1|0
1609813060000|2021-01-05 02:17:40|5122.9|5120.1|5124.8|5122|5124.8|5122|5122.8|5120|8
1609813070000|2021-01-05 02:17:50|5124.4|5121.6|5124.4|5121.6|5124.4|5121.6|5124.4|5121.6|5
1609813090000|2021-01-05 02:18:10|5124|5121.2|5124|5121.2|5124|5121.2|5124|5121.2|0
1609813110000|2021-01-05 02:18:30|5123.9|5121.1|5123.9|5121.1|5123.9|5121.1|5123.9|5121.1|1
1609813140000|2021-01-05 02:19:00|5123.4|5120.6|5123.4|5120.6|5123.4|5120.6|5123.4|5120.6|1
1609813150000|2021-01-05 02:19:10|5123.8|5121|5123.5|5120.7|5123.9|5121.1|5123.5|5120.7|1
1609813160000|2021-01-05 02:19:20|5123.8|5121|5123.9|5121.1|5123.9|5121.1|5123.8|5121|0
1609813170000|2021-01-05 02:19:30|5123.5|5120.7|5123.9|5121.1|5123.9|5121.1|5123.4|5120.6|0
1609813200000|2021-01-05 02:20:00|5123.4|5120.6|5123|5120.2|5123.4|5120.6|5123|5120.2|2
1609813210000|2021-01-05 02:20:10|5122.9|5120.1|5122.9|5120.1|5122.9|5120.1|5122.9|5120.1|0
1609813250000|2021-01-05 02:20:50|||||||||1
1609813260000|2021-01-05 02:21:00|5120.4|5117.6|5121.3|5118.5|5121.3|5118.5|5120.4|5117.6|10
1609813270000|2021-01-05 02:21:10|5121.4|5118.6|5121.9|5119.1|5121.9|5119.1|5121.4|5118.6|0
1609813280000|2021-01-05 02:21:20|5121.2|5118.4|5119.9|5117.1|5121.2|5118.4|5119.9|5117.1|2
1609813290000|2021-01-05 02:21:30|5119.8|5117|5119.8|5117|5119.8|5117|5119.8|5117|2
1609813300000|2021-01-05 02:21:40|5119.4|5116.6|5118.9|5116.1|5119.4|5116.6|5118.9|5116.1|0
1609813310000|2021-01-05 02:21:50|5117.9|5115.1|5117.9|5115.1|5117.9|5115.1|5117.9|5115.1|2
1609813320000|2021-01-05 02:22:00|5118.3|5115.5|5118.4|5115.6|5118.4|5115.6|5118.3|5115.5|0
1609813330000|2021-01-05 02:22:10|5118.3|5115.5|5117.9|5115.1|5118.3|5115.5|5117.9|5115.1|4
1609813340000|2021-01-05 02:22:20|5117.7|5114.9|5116.9|5114.1|5117.7|5114.9|5116.9|5114.1|1
1609813350000|2021-01-05 02:22:30|5117.4|5114.6|5116.9|5114.1|5117.4|5114.6|5116.9|5114.1|0
1609813370000|2021-01-05 02:22:50|5117.3|5114.5|5117.3|5114.5|5117.3|5114.5|5117.3|5114.5|3
1609813380000|2021-01-05 02:23:00|5117.7|5114.9|5117.9|5115.1|5117.9|5115.1|5117.4|5114.6|0
1609813390000|2021-01-05 02:23:10|5118.8|5116|5118.9|5116.1|5118.9|5116.1|5118.8|5116|1
1609813400000|2021-01-05 02:23:20|5119.4|5116.6|5118.9|5116.1|5119.4|5116.6|5118.9|5116.1|1
1609813420000|2021-01-05 02:23:40|5119.3|5116.5|5119.3|5116.5|5119.3|5116.5|5119.3|5116.5|1
1609813440000|2021-01-05 02:24:00|5119.9|5117.1|5119.3|5116.5|5119.9|5117.1|5119.3|5116.5|2
1609813470000|2021-01-05 02:24:30|5119.9|5117.1|5119.9|5117.1|5119.9|5117.1|5119.9|5117.1|0
1609813500000|2021-01-05 02:25:00|5119.8|5117|5118.9|5116.1|5119.8|5117|5118.9|5116.1|1
1609813510000|2021-01-05 02:25:10|5118.8|5116|5118.8|5116|5118.8|5116|5118.8|5116|0
1609813530000|2021-01-05 02:25:30|5118.9|5116.1|5118.9|5116.1|5118.9|5116.1|5118.9|5116.1|0
1609813560000|2021-01-05 02:26:00|5118.8|5116|5118.8|5116|5118.8|5116|5118.8|5116|0
1609813590000|2021-01-05 02:26:30|5118.9|5116.1|5118.9|5116.1|5118.9|5116.1|5118.9|5116.1|0
1609813650000|2021-01-05 02:27:30|5119.8|5117|5119.8|5117|5119.9|5117.1|5119.8|5117|5
1609813660000|2021-01-05 02:27:40|5119.9|5117.1|5119.9|5117.1|5119.9|5117.1|5119.3|5116.5|1
1609813700000|2021-01-05 02:28:20|5120.3|5117.5|5120.3|5117.5|5120.3|5117.5|5120.3|5117.5|2
1609813710000|2021-01-05 02:28:30|5119.9|5117.1|5119.9|5117.1|5119.9|5117.1|5119.9|5117.1|0
1609813730000|2021-01-05 02:28:50|5118.8|5116|5118.8|5116|5118.8|5116|5118.8|5116|0
1609813740000|2021-01-05 02:29:00|5118.9|5116.1|5119.8|5117|5119.8|5117|5118.9|5116.1|0
1609813750000|2021-01-05 02:29:10|5119.9|5117.1|5119.9|5117.1|5119.9|5117.1|5119.9|5117.1|0
1609813770000|2021-01-05 02:29:30|5120.3|5117.5|5120.3|5117.5|5120.3|5117.5|5119.9|5117.1|0
1609813800000|2021-01-05 02:30:00|5120.4|5117.6|5122.4|5119.6|5122.4|5119.6|5120.4|5117.6|5
1609813810000|2021-01-05 02:30:10|5122.3|5119.5|5122.3|5119.5|5122.3|5119.5|5122.3|5119.5|0
1609813820000|2021-01-05 02:30:20|5122.8|5120|5123.8|5121|5123.8|5121|5122|5119.2|13
1609813840000|2021-01-05 02:30:40|5123.9|5121.1|5123.9|5121.1|5123.9|5121.1|5123.9|5121.1|0
1609813850000|2021-01-05 02:30:50|5124.8|5122|5124.8|5122|5124.8|5122|5124.4|5121.6|4
1609813860000|2021-01-05 02:31:00|5124.9|5122.1|5126.9|5124.1|5127.3|5124.5|5124.9|5122.1|5
1609813870000|2021-01-05 02:31:10|5127.3|5124.5|5126.9|5124.1|5127.3|5124.5|5126.9|5124.1|1
1609813880000|2021-01-05 02:31:20|5127.3|5124.5|5127.3|5124.5|5127.3|5124.5|5127.3|5124.5|1
1609813890000|2021-01-05 02:31:30|5126.9|5124.1|5126.9|5124.1|5126.9|5124.1|5126.9|5124.1|1
1609813900000|2021-01-05 02:31:40|5126.3|5123.5|5126.9|5124.1|5126.9|5124.1|5126.3|5123.5|7
1609813910000|2021-01-05 02:31:50|5127.3|5124.5|5126.4|5123.6|5127.9|5125.1|5126.4|5123.6|38
1609813920000|2021-01-05 02:32:00|5126|5123.2|5126.3|5123.5|5126.3|5123.5|5125.9|5123.1|1
1609813930000|2021-01-05 02:32:10|5125.9|5123.1|5126.4|5123.6|5126.4|5123.6|5125.9|5123.1|1
1609813940000|2021-01-05 02:32:20|5126|5123.2|5126.9|5124.1|5126.9|5124.1|5125.9|5123.1|1
1609813950000|2021-01-05 02:32:30|5127.7|5124.9|5125.9|5123.1|5127.7|5124.9|5125.9|5123.1|13
1609813960000|2021-01-05 02:32:40|5125.5|5122.7|5125.4|5122.6|5125.8|5123|5125.3|5122.5|4
1609813970000|2021-01-05 02:32:50|5125|5122.2|5123.8|5121|5125|5122.2|5123.3|5120.5|11
1609813980000|2021-01-05 02:33:00|5123.9|5121.1|5124.3|5121.5|5124.9|5122.1|5123.9|5121.1|4
1609813990000|2021-01-05 02:33:10|5124.4|5121.6|5124.4|5121.6|5124.4|5121.6|5123.9|5121.1|1
1609814000000|2021-01-05 02:33:20|5123.9|5121.1|5123.9|5121.1|5123.9|5121.1|5123.9|5121.1|0
1609814010000|2021-01-05 02:33:30|5123.4|5120.6|5123.3|5120.5|5123.8|5121|5123.3|5120.5|1
1609814020000|2021-01-05 02:33:40|5122.9|5120.1|5123.8|5121|5123.8|5121|5122.9|5120.1|2
1609814030000|2021-01-05 02:33:50|5123.4|5120.6|5122.9|5120.1|5123.4|5120.6|5122.9|5120.1|0
1609814040000|2021-01-05 02:34:00|5122.5|5119.7|5121.7|5118.9|5122.8|5120|5121.3|5118.5|7
1609814050000|2021-01-05 02:34:10|5121.8|5119|5121.8|5119|5121.8|5119|5121.8|5119|50
1609814060000|2021-01-05 02:34:20|5121.9|5119.1|5122.3|5119.5|5122.3|5119.5|5121.9|5119.1|1
1609814080000|2021-01-05 02:34:40|5121.9|5119.1|5121.8|5119|5121.9|5119.1|5121.8|5119|0
1609814100000|2021-01-05 02:35:00|5121.9|5119.1|5122.9|5120.1|5123.9|5121.1|5121.4|5118.6|25
1609814120000|2021-01-05 02:35:20|5122.2|5119.4|5120.8|5118|5122.2|5119.4|5120.8|5118|37
1609814130000|2021-01-05 02:35:30|5120.9|5118.1|5121.8|5119|5121.8|5119|5120.9|5118.1|2
1609814140000|2021-01-05 02:35:40|5121.9|5119.1|5121.9|5119.1|5121.9|5119.1|5121.9|5119.1|0
1609814150000|2021-01-05 02:35:50|5122.3|5119.5|5121.3|5118.5|5122.3|5119.5|5121.3|5118.5|0
1609814160000|2021-01-05 02:36:00|5121.8|5119|5121.8|5119|5121.8|5119|5121.8|5119|0
1609814170000|2021-01-05 02:36:10|5121.9|5119.1|5121.9|5119.1|5121.9|5119.1|5121.9|5119.1|0
1609814180000|2021-01-05 02:36:20|5121.5|5118.7|5120.9|5118.1|5121.5|5118.7|5120.9|5118.1|0
1609814190000|2021-01-05 02:36:30|5120.3|5117.5|5120.3|5117.5|5120.3|5117.5|5120.3|5117.5|0
1609814200000|2021-01-05 02:36:40|5120.5|5117.7|5120.5|5117.7|5120.5|5117.7|5120.5|5117.7|0
1609814210000|2021-01-05 02:36:50|5120.9|5118.1|5120.9|5118.1|5120.9|5118.1|5120.9|5118.1|0
1609814220000|2021-01-05 02:37:00|5120.4|5117.6|5120.4|5117.6|5120.4|5117.6|5120.4|5117.6|3
1609814230000|2021-01-05 02:37:10|5120.5|5117.7|5123.4|5120.6|5123.4|5120.6|5120.5|5117.7|12
1609814240000|2021-01-05 02:37:20|5123|5120.2|5121.9|5119.1|5123|5120.2|5121.9|5119.1|2
1609814250000|2021-01-05 02:37:30|5122.7|5119.9|5122.9|5120.1|5122.9|5120.1|5122.4|5119.6|4
1609814260000|2021-01-05 02:37:40|5121.9|5119.1|5121.9|5119.1|5121.9|5119.1|5121.9|5119.1|6
1609814290000|2021-01-05 02:38:10|5122.8|5120|5121.9|5119.1|5122.9|5120.1|5121.9|5119.1|2
1609814300000|2021-01-05 02:38:20|5122.7|5119.9|5122.9|5120.1|5122.9|5120.1|5122.7|5119.9|2
1609814320000|2021-01-05 02:38:40|5123.3|5120.5|5125.9|5123.1|5126.3|5123.5|5122.9|5120.1|3
1609814330000|2021-01-05 02:38:50|5125.4|5122.6|5125.9|5123.1|5125.9|5123.1|5125.4|5122.6|2
1609814340000|2021-01-05 02:39:00|5126.3|5123.5|5125.9|5123.1|5126.3|5123.5|5125|5122.2|26
1609814350000|2021-01-05 02:39:10|5127.4|5124.6|5126.9|5124.1|5127.4|5124.6|5126.9|5124.1|1
1609814360000|2021-01-05 02:39:20|||||||||5
1609814380000|2021-01-05 02:39:40|5127.3|5124.5|5127.9|5125.1|5127.9|5125.1|5127.3|5124.5|1
1609814390000|2021-01-05 02:39:50|||||||||9
1609814400000|2021-01-05 02:40:00|5127.5|5124.7|5126.9|5124.1|5127.5|5124.7|5126.9|5124.1|5
1609814420000|2021-01-05 02:40:20|5125.4|5122.6|5124.8|5122|5125.4|5122.6|5124.8|5122|61
1609814430000|2021-01-05 02:40:30|5124.9|5122.1|5124.9|5122.1|5124.9|5122.1|5124.9|5122.1|1
1609814440000|2021-01-05 02:40:40|5125.8|5123|5126.9|5124.1|5126.9|5124.1|5125.8|5123|11
1609814450000|2021-01-05 02:40:50|5126.8|5124|5126.8|5124|5126.8|5124|5126.8|5124|9
1609814460000|2021-01-05 02:41:00|5126.4|5123.6|5125.8|5123|5126.4|5123.6|5125.8|5123|5
1609814470000|2021-01-05 02:41:10|||||||||1
1609814510000|2021-01-05 02:41:50|||||||||9
1609814520000|2021-01-05 02:42:00|5126.8|5124|5126|5123.2|5126.8|5124|5126|5123.2|15
1609814530000|2021-01-05 02:42:10|5125.9|5123.1|5125.8|5123|5125.9|5123.1|5125.8|5123|2
1609814540000|2021-01-05 02:42:20|5125.9|5123.1|5125.9|5123.1|5125.9|5123.1|5125.9|5123.1|2
1609814550000|2021-01-05 02:42:30|5126.4|5123.6|5126.3|5123.5|5126.9|5124.1|5126.2|5123.4|6
1609814560000|2021-01-05 02:42:40|5126.4|5123.6|5126.3|5123.5|5126.4|5123.6|5125.9|5123.1|6
1609814590000|2021-01-05 02:43:10|5125.9|5123.1|5125.9|5123.1|5126.3|5123.5|5125.8|5123|2
1609814610000|2021-01-05 02:43:30|5125.4|5122.6|5123|5120.2|5125.4|5122.6|5123|5120.2|24
1609814620000|2021-01-05 02:43:40|5122.9|5120.1|5121.9|5119.1|5122.9|5120.1|5121.9|5119.1|2
1609814630000|2021-01-05 02:43:50|5122.9|5120.1|5124.9|5122.1|5124.9|5122.1|5122.9|5120.1|24
1609814640000|2021-01-05 02:44:00|5124.5|5121.7|5123.9|5121.1|5124.5|5121.7|5123.9|5121.1|9
1609814650000|2021-01-05 02:44:10|5124.5|5121.7|5124.5|5121.7|5124.5|5121.7|5124.5|5121.7|6
1609814660000|2021-01-05 02:44:20|5124.9|5122.1|5125.4|5122.6|5125.8|5123|5124.9|5122.1|4
1609814680000|2021-01-05 02:44:40|5125.8|5123|5125.9|5123.1|5125.9|5123.1|5125.8|5123|0
1609814690000|2021-01-05 02:44:50|5126|5123.2|5125.3|5122.5|5126|5123.2|5125|5122.2|2
1609814700000|2021-01-05 02:45:00|5124.9|5122.1|5125.9|5123.1|5126.4|5123.6|5124.9|5122.1|9
1609814710000|2021-01-05 02:45:10|5126|5123.2|5126.4|5123.6|5126.8|5124|5126|5123.2|1
1609814720000|2021-01-05 02:45:20|5126.3|5123.5|5126.3|5123.5|5126.3|5123.5|5126.3|5123.5|1
1609814730000|2021-01-05 02:45:30|5126.4|5123.6|5126.4|5123.6|5126.4|5123.6|5126.4|5123.6|0
1609814740000|2021-01-05 02:45:40|5126|5123.2|5125.8|5123|5126|5123.2|5125.8|5123|5
1609814750000|2021-01-05 02:45:50|5124.9|5122.1|5124.9|5122.1|5124.9|5122.1|5124.9|5122.1|27
1609814760000|2021-01-05 02:46:00|5125.4|5122.6|5125.4|5122.6|5125.4|5122.6|5124.9|5122.1|7
1609814770000|2021-01-05 02:46:10|5125.3|5122.5|5125.3|5122.5|5125.3|5122.5|5125.3|5122.5|1
1609814790000|2021-01-05 02:46:30|5126.4|5123.6|5126.3|5123.5|5126.4|5123.6|5125.9|5123.1|17
1609814800000|2021-01-05 02:46:40|5126.8|5124|5126.4|5123.6|5126.8|5124|5126.4|5123.6|8
1609814810000|2021-01-05 02:46:50|||||||||1
1609814820000|2021-01-05 02:47:00|5126.8|5124|5126.9|5124.1|5127|5124.2|5126.8|5124|2
1609814830000|2021-01-05 02:47:10|||||||||1
1609814840000|2021-01-05 02:47:20|5127.2|5124.4|5126.9|5124.1|5127.9|5125.1|5126.9|5124.1|9
1609814850000|2021-01-05 02:47:30|5127.4|5124.6|5127.4|5124.6|5127.4|5124.6|5127.4|5124.6|1
1609814860000|2021-01-05 02:47:40|5127.8|5125|5126.9|5124.1|5127.8|5125|5126.9|5124.1|3
1609814880000|2021-01-05 02:48:00|5127.3|5124.5|5126.4|5123.6|5127.4|5124.6|5126.4|5123.6|2
1609814890000|2021-01-05 02:48:10|5126.8|5124|5126.5|5123.7|5126.9|5124.1|5126.5|5123.7|3
1609814900000|2021-01-05 02:48:20|5126.4|5123.6|5126.4|5123.6|5126.4|5123.6|5126.4|5123.6|1
1609814910000|2021-01-05 02:48:30|5126|5123.2|5127.4|5124.6|5127.4|5124.6|5125.9|5123.1|34
1609814920000|2021-01-05 02:48:40|5127.9|5125.1|5126.2|5123.4|5127.9|5125.1|5126.2|5123.4|5
1609814930000|2021-01-05 02:48:50|5125.9|5123.1|5125.9|5123.1|5125.9|5123.1|5125.9|5123.1|1
1609814950000|2021-01-05 02:49:10|5126.4|5123.6|5125.9|5123.1|5126.4|5123.6|5125.9|5123.1|12
1609814960000|2021-01-05 02:49:20|||||||||1
1609814970000|2021-01-05 02:49:30|||||||||1
1609814980000|2021-01-05 02:49:40|5126.9|5124.1|5126|5123.2|5126.9|5124.1|5126|5123.2|5
1609815000000|2021-01-05 02:50:00|5126.9|5124.1|5127.4|5124.6|5127.8|5125|5126.5|5123.7|10
1609815010000|2021-01-05 02:50:10|5127.9|5125.1|5127.9|5125.1|5127.9|5125.1|5127.9|5125.1|0
1609815020000|2021-01-05 02:50:20|5127.5|5124.7|5126.9|5124.1|5127.5|5124.7|5126.5|5123.7|5
1609815030000|2021-01-05 02:50:30|5126.5|5123.7|5126.4|5123.6|5126.5|5123.7|5126|5123.2|1
1609815040000|2021-01-05 02:50:40|5125.9|5123.1|5125.9|5123.1|5125.9|5123.1|5125.9|5123.1|1
1609815050000|2021-01-05 02:50:50|5123.9|5121.1|5122.3|5119.5|5123.9|5121.1|5122.3|5119.5|22
1609815060000|2021-01-05 02:51:00|5122.8|5120|5121.9|5119.1|5122.9|5120.1|5121.9|5119.1|1
1609815070000|2021-01-05 02:51:10|5123|5120.2|5122.4|5119.6|5123|5120.2|5122.4|5119.6|3
1609815080000|2021-01-05 02:51:20|5123|5120.2|5123|5120.2|5123|5120.2|5123|5120.2|2
1609815100000|2021-01-05 02:51:40|5123.4|5120.6|5123.4|5120.6|5123.5|5120.7|5123.4|5120.6|1
1609815110000|2021-01-05 02:51:50|5123|5120.2|5121.9|5119.1|5123|5120.2|5121.4|5118.6|4
1609815120000|2021-01-05 02:52:00|5122|5119.2|5120.9|5118.1|5122|5119.2|5120.9|5118.1|4
1609815130000|2021-01-05 02:52:10|5121.3|5118.5|5122|5119.2|5122|5119.2|5121.3|5118.5|5
1609815140000|2021-01-05 02:52:20|5121.5|5118.7|5121.5|5118.7|5121.9|5119.1|5121.5|5118.7|2
1609815150000|2021-01-05 02:52:30|5121.2|5118.4|5120|5117.2|5121.2|5118.4|5120|5117.2|5
1609815160000|2021-01-05 02:52:40|5119.9|5117.1|5119.5|5116.7|5119.9|5117.1|5118.9|5116.1|3
1609815170000|2021-01-05 02:52:50|5119.9|5117.1|5118.2|5115.4|5119.9|5117.1|5118.2|5115.4|6
1609815180000|2021-01-05 02:53:00|5117.9|5115.1|5118.5|5115.7|5118.9|5116.1|5117.4|5114.6|19
1609815190000|2021-01-05 02:53:10|5118.4|5115.6|5118.9|5116.1|5118.9|5116.1|5118.4|5115.6|1
1609815200000|2021-01-05 02:53:20|5118.5|5115.7|5118|5115.2|5118.9|5116.1|5118|5115.2|1
1609815210000|2021-01-05 02:53:30|5117.9|5115.1|5119.5|5116.7|5119.5|5116.7|5117.5|5114.7|9
1609815220000|2021-01-05 02:53:40|5119.4|5116.6|5118.9|5116.1|5119.4|5116.6|5118.5|5115.7|2
1609815230000|2021-01-05 02:53:50|||||||||1
1609815240000|2021-01-05 02:54:00|5119.4|5116.6|5119.9|5117.1|5119.9|5117.1|5118.9|5116.1|3
1609815250000|2021-01-05 02:54:10|5120.5|5117.7|5119|5116.2|5120.5|5117.7|5119|5116.2|4
1609815260000|2021-01-05 02:54:20|5119.2|5116.4|5118.9|5116.1|5119.5|5116.7|5118.5|5115.7|3
1609815270000|2021-01-05 02:54:30|5118.5|5115.7|5118.5|5115.7|5118.5|5115.7|5118|5115.2|3
1609815280000|2021-01-05 02:54:40|5117.5|5114.7|5116|5113.2|5117.9|5115.1|5116|5113.2|22
1609815290000|2021-01-05 02:54:50|5115.9|5113.1|5117.5|5114.7|5117.5|5114.7|5115.9|5113.1|17
1609815300000|2021-01-05 02:55:00|5117.9|5115.1|5117.9|5115.1|5117.9|5115.1|5117.9|5115.1|3
1609815310000|2021-01-05 02:55:10|5118|5115.2|5118|5115.2|5118.4|5115.6|5118|5115.2|4
1609815320000|2021-01-05 02:55:20|5118.4|5115.6|5118.9|5116.1|5119.9|5117.1|5117.9|5115.1|8
1609815330000|2021-01-05 02:55:30|5118.5|5115.7|5118.9|5116.1|5118.9|5116.1|5118.5|5115.7|3
1609815340000|2021-01-05 02:55:40|5119|5116.2|5118.9|5116.1|5119.5|5116.7|5118.9|5116.1|4
1609815350000|2021-01-05 02:55:50|5119.5|5116.7|5119.5|5116.7|5119.5|5116.7|5119.5|5116.7|2
1609815360000|2021-01-05 02:56:00|5119.2|5116.4|5118.9|5116.1|5119.2|5116.4|5118.5|5115.7|2
1609815370000|2021-01-05 02:56:10|5119|5116.2|5119|5116.2|5119|5116.2|5119|5116.2|1
1609815380000|2021-01-05 02:56:20|5119.5|5116.7|5119|5116.2|5119.5|5116.7|5119|5116.2|2
1609815390000|2021-01-05 02:56:30|||||||||1
1609815400000|2021-01-05 02:56:40|5119.4|5116.6|5120|5117.2|5120|5117.2|5119|5116.2|10
1609815410000|2021-01-05 02:56:50|||||||||2
1609815420000|2021-01-05 02:57:00|5119|5116.2|5118|5115.2|5119|5116.2|5118|5115.2|21
1609815430000|2021-01-05 02:57:10|5118.4|5115.6|5117|5114.2|5118.5|5115.7|5117|5114.2|4
1609815440000|2021-01-05 02:57:20|5116.9|5114.1|5116.9|5114.1|5116.9|5114.1|5116.9|5114.1|1
1609815450000|2021-01-05 02:57:30|5116.5|5113.7|5116|5113.2|5116.5|5113.7|5116|5113.2|2
1609815460000|2021-01-05 02:57:40|5115.9|5113.1|5115.2|5112.4|5116|5113.2|5115.2|5112.4|8
1609815470000|2021-01-05 02:57:50|5115|5112.2|5115|5112.2|5115|5112.2|5115|5112.2|3
1609815480000|2021-01-05 02:58:00|5114.5|5111.7|5115|5112.2|5115|5112.2|5114.5|5111.7|7
1609815490000|2021-01-05 02:58:10|5114.9|5112.1|5115|5112.2|5115|5112.2|5114.9|5112.1|7
1609815500000|2021-01-05 02:58:20|5114.9|5112.1|5114.9|5112.1|5115|5112.2|5114.5|5111.7|6
1609815510000|2021-01-05 02:58:30|5114.5|5111.7|5114.4|5111.6|5114.5|5111.7|5114|5111.2|3
1609815520000|2021-01-05 02:58:40|5115|5112.2|5115.5|5112.7|5115.5|5112.7|5114|5111.2|12
1609815530000|2021-01-05 02:58:50|5115|5112.2|5114.5|5111.7|5115|5112.2|5114|5111.2|6
1609815540000|2021-01-05 02:59:00|5114.9|5112.1|5114.9|5112.1|5114.9|5112.1|5114.5|5111.7|3
1609815550000|2021-01-05 02:59:10|5115.4|5112.6|5115.5|5112.7|5115.5|5112.7|5115|5112.2|3
1609815560000|2021-01-05 02:59:20|5115.4|5112.6|5115.2|5112.4|5115.4|5112.6|5115|5112.2|447
1609815570000|2021-01-05 02:59:30|||||||||2
1609815580000|2021-01-05 02:59:40|||||||||5
1609815590000|2021-01-05 02:59:50|5114.8|5112|5115.2|5112.4|5115.2|5112.4|5114.8|5112|1
1609815600000|2021-01-05 03:00:00|5114.3|5111.5|5113.8|5111|5115.2|5112.4|5113.3|5110.5|20
1609815610000|2021-01-05 03:00:10|5114.2|5111.4|5114.3|5111.5|5114.3|5111.5|5113.8|5111|4
1609815620000|2021-01-05 03:00:20|5114.4|5111.6|5114.3|5111.5|5114.8|5112|5114.3|5111.5|1
1609815630000|2021-01-05 03:00:30|5114.2|5111.4|5114.3|5111.5|5115.3|5112.5|5114.2|5111.4|1
1609815640000|2021-01-05 03:00:40|5115.2|5112.4|5115.2|5112.4|5115.2|5112.4|5115.2|5112.4|1
1609815670000|2021-01-05 03:01:10|5116.3|5113.5|5116.3|5113.5|5116.3|5113.5|5116.3|5113.5|3
1609815680000|2021-01-05 03:01:20|5116.7|5113.9|5116.3|5113.5|5116.8|5114|5116.3|5113.5|0
1609815690000|2021-01-05 03:01:30|5116.7|5113.9|5116.8|5114|5116.8|5114|5116.7|5113.9|1
1609815710000|2021-01-05 03:01:50|||||||||2
1609815720000|2021-01-05 03:02:00|5117.5|5114.7|5117.2|5114.4|5118.2|5115.4|5117.2|5114.4|7
1609815730000|2021-01-05 03:02:10|5116.2|5113.4|5116.3|5113.5|5116.3|5113.5|5116.2|5113.4|6
1609815740000|2021-01-05 03:02:20|5116.2|5113.4|5116.3|5113.5|5116.3|5113.5|5116.2|5113.4|3
1609815750000|2021-01-05 03:02:30|5116.2|5113.4|5115.3|5112.5|5116.2|5113.4|5115.3|5112.5|4
1609815760000|2021-01-05 03:02:40|5116|5113.2|5116.2|5113.4|5116.2|5113.4|5116|5113.2|1
1609815770000|2021-01-05 03:02:50|5116.5|5113.7|5116.8|5114|5116.8|5114|5116.5|5113.7|1
1609815780000|2021-01-05 03:03:00|5117.2|5114.4|5117.2|5114.4|5117.2|5114.4|5117.2|5114.4|0
1609815800000|2021-01-05 03:03:20|5118|5115.2|5118.2|5115.4|5118.2|5115.4|5118|5115.2|1
1609815810000|2021-01-05 03:03:30|5118.4|5115.6|5118.2|5115.4|5119.2|5116.4|5118.2|5115.4|14
1609815820000|2021-01-05 03:03:40|5117.7|5114.9|5117.2|5114.4|5117.7|5114.9|5117.2|5114.4|1
1609815830000|2021-01-05 03:03:50|5115.9|5113.1|5115.2|5112.4|5116.2|5113.4|5115.2|5112.4|6
1609815840000|2021-01-05 03:04:00|5115.5|5112.7|5115.8|5113|5116.2|5113.4|5115.5|5112.7|5
1609815850000|2021-01-05 03:04:10|5115.3|5112.5|5115.2|5112.4|5115.3|5112.5|5114.8|5112|1
1609815870000|2021-01-05 03:04:30|5115.8|5113|5115.8|5113|5115.8|5113|5115.8|5113|1
1609815890000|2021-01-05 03:04:50|5115.2|5112.4|5116.2|5113.4|5116.2|5113.4|5115.2|5112.4|1
1609815900000|2021-01-05 03:05:00|5116.7|5113.9|5116.7|5113.9|5116.7|5113.9|5116.7|5113.9|1
1609815910000|2021-01-05 03:05:10|5116.3|5113.5|5116.2|5113.4|5116.3|5113.5|5116.2|5113.4|0
1609815920000|2021-01-05 03:05:20|||||||||1
1609815940000|2021-01-05 03:05:40|5117.2|5114.4|5117.3|5114.5|5118|5115.2|5117.2|5114.4|3
1609815950000|2021-01-05 03:05:50|5116.7|5113.9|5116.7|5113.9|5116.7|5113.9|5116.7|5113.9|0
1609815960000|2021-01-05 03:06:00|5116.5|5113.7|5115.5|5112.7|5116.5|5113.7|5115.2|5112.4|6
1609815970000|2021-01-05 03:06:10|5115.3|5112.5|5116|5113.2|5116|5113.2|5115.2|5112.4|0
1609815980000|2021-01-05 03:06:20|5115.7|5112.9|5116.2|5113.4|5116.2|5113.4|5115.7|5112.9|0
1609816010000|2021-01-05 03:06:50|5115.7|5112.9|5116.2|5113.4|5116.2|5113.4|5115.7|5112.9|0
1609816030000|2021-01-05 03:07:10|5116.5|5113.7|5117.2|5114.4|5117.2|5114.4|5116.5|5113.7|2
1609816040000|2021-01-05 03:07:20|5118.2|5115.4|5118.2|5115.4|5118.2|5115.4|5118.2|5115.4|1
1609816060000|2021-01-05 03:07:40|5118.4|5115.6|5118.7|5115.9|5118.8|5116|5118.2|5115.4|3
1609816070000|2021-01-05 03:07:50|5119|5116.2|5119.2|5116.4|5119.9|5117.1|5119|5116.2|4
1609816080000|2021-01-05 03:08:00|||||||||1
1609816130000|2021-01-05 03:08:50|5120|5117.2|5120|5117.2|5120|5117.2|5119.7|5116.9|2
1609816140000|2021-01-05 03:09:00|5120.2|5117.4|5120.5|5117.7|5120.5|5117.7|5120.2|5117.4|7
1609816150000|2021-01-05 03:09:10|5120.2|5117.4|5120.5|5117.7|5120.5|5117.7|5120.2|5117.4|0
1609816160000|2021-01-05 03:09:20|5120.2|5117.4|5120.2|5117.4|5120.2|5117.4|5120.2|5117.4|0
1609816180000|2021-01-05 03:09:40|5120.5|5117.7|5120.5|5117.7|5121.2|5118.4|5120.2|5117.4|10
1609816190000|2021-01-05 03:09:50|5121|5118.2|5121|5118.2|5121|5118.2|5121|5118.2|0
1609816200000|2021-01-05 03:10:00|5120.3|5117.5|5120.3|5117.5|5120.3|5117.5|5120.3|5117.5|2
1609816210000|2021-01-05 03:10:10|5120.2|5117.4|5119.3|5116.5|5120.2|5117.4|5119.3|5116.5|0
1609816230000|2021-01-05 03:10:30|5119.2|5116.4|5120.2|5117.4|5120.2|5117.4|5119.2|5116.4|1
1609816240000|2021-01-05 03:10:40|5119.7|5116.9|5120.2|5117.4|5120.2|5117.4|5119.7|5116.9|1
1609816270000|2021-01-05 03:11:10|5119.8|5117|5120.2|5117.4|5120.2|5117.4|5119.7|5116.9|2
1609816280000|2021-01-05 03:11:20|5120.5|5117.7|5121.2|5118.4|5121.2|5118.4|5120.5|5117.7|1
1609816310000|2021-01-05 03:11:50|5122.2|5119.4|5122.2|5119.4|5122.2|5119.4|5122.2|5119.4|1
1609816320000|2021-01-05 03:12:00|5122.3|5119.5|5122.3|5119.5|5122.3|5119.5|5122.3|5119.5|1
1609816330000|2021-01-05 03:12:10|5122.2|5119.4|5122.2|5119.4|5122.2|5119.4|5122.2|5119.4|0
1609816340000|2021-01-05 03:12:20|5121.8|5119|5121.7|5118.9|5121.8|5119|5121.7|5118.9|1
1609816350000|2021-01-05 03:12:30|5121.5|5118.7|5121.2|5118.4|5121.5|5118.7|5121.2|5118.4|0
1609816360000|2021-01-05 03:12:40|5120.7|5117.9|5120.2|5117.4|5120.7|5117.9|5120.2|5117.4|0
1609816370000|2021-01-05 03:12:50|5119.7|5116.9|5120.2|5117.4|5120.2|5117.4|5119.7|5116.9|0
1609816390000|2021-01-05 03:13:10|5119.8|5117|5119.2|5116.4|5119.8|5117|5119.2|5116.4|0
1609816400000|2021-01-05 03:13:20|5121|5118.2|5121.5|5118.7|5121.5|5118.7|5121|5118.2|41
1609816410000|2021-01-05 03:13:30|5122|5119.2|5122|5119.2|5122.5|5119.7|5122|5119.2|1
1609816420000|2021-01-05 03:13:40|5122.2|5119.4|5122.2|5119.4|5122.2|5119.4|5122.2|5119.4|0
1609816470000|2021-01-05 03:14:30|5121.2|5118.4|5121.5|5118.7|5121.5|5118.7|5121.2|5118.4|1
1609816480000|2021-01-05 03:14:40|5121.2|5118.4|5121.2|5118.4|5121.2|5118.4|5121.2|5118.4|2
1609816500000|2021-01-05 03:15:00|5122.2|5119.4|5121.7|5118.9|5122.2|5119.4|5121.3|5118.5|8
1609816510000|2021-01-05 03:15:10|5122.2|5119.4|5122.2|5119.4|5122.2|5119.4|5122.2|5119.4|0
1609816520000|2021-01-05 03:15:20|5122.5|5119.7|5122.2|5119.4|5122.7|5119.9|5122.2|5119.4|2
1609816540000|2021-01-05 03:15:40|5121.4|5118.6|5121.5|5118.7|5121.5|5118.7|5121.2|5118.4|2
1609816560000|2021-01-05 03:16:00|5121.7|5118.9|5121.7|5118.9|5121.7|5118.9|5121.7|5118.9|0
1609816600000|2021-01-05 03:16:40|5122|5119.2|5121.2|5118.4|5122.2|5119.4|5121.2|5118.4|2
1609816610000|2021-01-05 03:16:50|5120.2|5117.4|5120.2|5117.4|5120.7|5117.9|5119.7|5116.9|1
1609816620000|2021-01-05 03:17:00|5120|5117.2|5119|5116.2|5120|5117.2|5119|5116.2|6
1609816630000|2021-01-05 03:17:10|5119.2|5116.4|5120.2|5117.4|5120.2|5117.4|5119.2|5116.4|1
1609816640000|2021-01-05 03:17:20|5119.8|5117|5119.7|5116.9|5119.8|5117|5119.7|5116.9|1
1609816650000|2021-01-05 03:17:30|5120.2|5117.4|5120.2|5117.4|5120.2|5117.4|5120.2|5117.4|0
1609816670000|2021-01-05 03:17:50|5119.8|5117|5119.8|5117|5119.8|5117|5119.8|5117|0
1609816680000|2021-01-05 03:18:00|5120.2|5117.4|5119.7|5116.9|5120.2|5117.4|5119.7|5116.9|0
1609816690000|2021-01-05 03:18:10|5119.8|5117|5119.8|5117|5119.8|5117|5119.8|5117|0
1609816700000|2021-01-05 03:18:20|5120.2|5117.4|5120.2|5117.4|5120.2|5117.4|5120.2|5117.4|0
1609816710000|2021-01-05 03:18:30|5120.3|5117.5|5120.7|5117.9|5120.7|5117.9|5120.3|5117.5|2
1609816750000|2021-01-05 03:19:10|5120.8|5118|5120.8|5118|5120.8|5118|5120.8|5118|0
1609816780000|2021-01-05 03:19:40|5120.4|5117.6|5119.7|5116.9|5120.4|5117.6|5119.7|5116.9|0
1609816800000|2021-01-05 03:20:00|5119.8|5117|5120|5117.2|5120|5117.2|5119.8|5117|0
1609816810000|2021-01-05 03:20:10|5120.2|5117.4|5120.2|5117.4|5120.2|5117.4|5120.2|5117.4|1
1609816820000|2021-01-05 03:20:20|5120.5|5117.7|5120.5|5117.7|5120.5|5117.7|5120.5|5117.7|1
1609816830000|2021-01-05 03:20:30|5121|5118.2|5121|5118.2|5121|5118.2|5120.7|5117.9|1
1609816860000|2021-01-05 03:21:00|5121.2|5118.4|5120.2|5117.4|5121.2|5118.4|5120.2|5117.4|2
1609816880000|2021-01-05 03:21:20|5120.7|5117.9|5121.2|5118.4|5121.2|5118.4|5120.7|5117.9|2
1609816910000|2021-01-05 03:21:50|5120.7|5117.9|5120.7|5117.9|5120.7|5117.9|5120.7|5117.9|0
1609816920000|2021-01-05 03:22:00|5120.5|5117.7|5120.5|5117.7|5120.5|5117.7|5120.5|5117.7|0
1609816960000|2021-01-05 03:22:40|5120.7|5117.9|5120.7|5117.9|5120.7|5117.9|5120.7|5117.9|0
1609816970000|2021-01-05 03:22:50|5120.2|5117.4|5120.5|5117.7|5120.5|5117.7|5120.2|5117.4|1
1609816990000|2021-01-05 03:23:10|5121.2|5118.4|5121.2|5118.4|5121.2|5118.4|5121|5118.2|6
1609817000000|2021-01-05 03:23:20|5121.3|5118.5|5121.8|5119|5122.2|5119.4|5121.3|5118.5|5
1609817010000|2021-01-05 03:23:30|5122.2|5119.4|5122.7|5119.9|5122.7|5119.9|5122.2|5119.4|2
1609817020000|2021-01-05 03:23:40|5122.2|5119.4|5122.2|5119.4|5122.2|5119.4|5122.2|5119.4|0
1609817060000|2021-01-05 03:24:20|5122.5|5119.7|5122.5|5119.7|5122.5|5119.7|5122.5|5119.7|0
1609817070000|2021-01-05 03:24:30|5122.2|5119.4|5122.2|5119.4|5122.2|5119.4|5122.2|5119.4|0
1609817090000|2021-01-05 03:24:50|5121.2|5118.4|5121.2|5118.4|5121.2|5118.4|5121.2|5118.4|8
1609817100000|2021-01-05 03:25:00|5121.3|5118.5|5120.7|5117.9|5121.3|5118.5|5120.2|5117.4|6
1609817110000|2021-01-05 03:25:10|5121|5118.2|5121.2|5118.4|5121.2|5118.4|5121|5118.2|2
1609817120000|2021-01-05 03:25:20|5121.5|5118.7|5122|5119.2|5122|5119.2|5121.5|5118.7|0
1609817130000|2021-01-05 03:25:30|5121.5|5118.7|5121.5|5118.7|5121.7|5118.9|5121.2|5118.4|3
1609817140000|2021-01-05 03:25:40|5121.7|5118.9|5121.7|5118.9|5121.7|5118.9|5121.7|5118.9|1
1609817170000|2021-01-05 03:26:10|5121.2|5118.4|5120.2|5117.4|5121.5|5118.7|5120.2|5117.4|2
1609817180000|2021-01-05 03:26:20|5120.7|5117.9|5120.7|5117.9|5120.7|5117.9|5120.7|5117.9|0
1609817190000|2021-01-05 03:26:30|5120.5|5117.7|5120.5|5117.7|5120.5|5117.7|5120.5|5117.7|0
1609817210000|2021-01-05 03:26:50|5121|5118.2|5121|5118.2|5121|5118.2|5121|5118.2|0
1609817220000|2021-01-05 03:27:00|5120.7|5117.9|5120.3|5117.5|5120.7|5117.9|5120.3|5117.5|0
1609817230000|2021-01-05 03:27:10|5121|5118.2|5121|5118.2|5121|5118.2|5121|5118.2|2
1609817250000|2021-01-05 03:27:30|5121.2|5118.4|5121.2|5118.4|5121.2|5118.4|5120.7|5117.9|1
1609817260000|2021-01-05 03:27:40|5121|5118.2|5120.7|5117.9|5121|5118.2|5120.7|5117.9|0
1609817270000|2021-01-05 03:27:50|5121|5118.2|5121.2|5118.4|5121.2|5118.4|5121|5118.2|0
1609817280000|2021-01-05 03:28:00|5121|5118.2|5120.7|5117.9|5121|5118.2|5120.7|5117.9|1
1609817290000|2021-01-05 03:28:10|5121.2|5118.4|5120|5117.2|5121.2|5118.4|5120|5117.2|5
1609817300000|2021-01-05 03:28:20|5119.7|5116.9|5120|5117.2|5120|5117.2|5119.7|5116.9|1
1609817310000|2021-01-05 03:28:30|5120.2|5117.4|5120.2|5117.4|5120.2|5117.4|5120.2|5117.4|0
1609817330000|2021-01-05 03:28:50|5119.2|5116.4|5119|5116.2|5119.2|5116.4|5119|5116.2|11
1609817340000|2021-01-05 03:29:00|5118.5|5115.7|5119.2|5116.4|5119.2|5116.4|5118.2|5115.4|104
1609817350000|2021-01-05 03:29:10|5120.3|5117.5|5121|5118.2|5121.2|5118.4|5120.3|5117.5|16
1609817360000|2021-01-05 03:29:20|5121.5|5118.7|5122.2|5119.4|5122.5|5119.7|5121.5|5118.7|6
1609817370000|2021-01-05 03:29:30|5122.9|5120.1|5122.5|5119.7|5123|5120.2|5122.2|5119.4|1
1609817380000|2021-01-05 03:29:40|5122.2|5119.4|5122.5|5119.7|5123|5120.2|5122.2|5119.4|1
1609817390000|2021-01-05 03:29:50|5122.2|5119.4|5122.2|5119.4|5122.2|5119.4|5122.2|5119.4|0
1609817400000|2021-01-05 03:30:00|5122.5|5119.7|5122.2|5119.4|5123|5120.2|5122.2|5119.4|4
1609817410000|2021-01-05 03:30:10|5121.7|5118.9|5122.7|5119.9|5122.7|5119.9|5121.7|5118.9|0
1609817420000|2021-01-05 03:30:20|5122.3|5119.5|5122.2|5119.4|5122.3|5119.5|5122.2|5119.4|0
1609817430000|2021-01-05 03:30:30|5122.5|5119.7|5122.5|5119.7|5122.5|5119.7|5122.5|5119.7|0
1609817440000|2021-01-05 03:30:40|5123.7|5120.9|5123.3|5120.5|5123.7|5120.9|5123.3|5120.5|0
1609817460000|2021-01-05 03:31:00|5123.2|5120.4|5124.3|5121.5|5124.7|5121.9|5122.7|5119.9|104
1609817470000|2021-01-05 03:31:10|5124.2|5121.4|5123.7|5120.9|5124.2|5121.4|5123.7|5120.9|0
1609817490000|2021-01-05 03:31:30|5123.8|5121|5124.2|5121.4|5124.2|5121.4|5123.8|5121|0
1609817500000|2021-01-05 03:31:40|5123.8|5121|5123.8|5121|5123.8|5121|5123.8|5121|0
1609817510000|2021-01-05 03:31:50|5124|5121.2|5124.3|5121.5|5124.3|5121.5|5124|5121.2|0
1609817520000|2021-01-05 03:32:00|5123.8|5121|5123.8|5121|5123.8|5121|5123.8|5121|2
1609817550000|2021-01-05 03:32:30|5123.7|5120.9|5123.7|5120.9|5123.7|5120.9|5123.7|5120.9|0
1609817560000|2021-01-05 03:32:40|5124.2|5121.4|5124.2|5121.4|5124.2|5121.4|5124.2|5121.4|0
1609817570000|2021-01-05 03:32:50|5123.8|5121|5123.8|5121|5123.8|5121|5123.8|5121|0
1609817580000|2021-01-05 03:33:00|5124.2|5121.4|5123.8|5121|5124.2|5121.4|5123.8|5121|1
1609817590000|2021-01-05 03:33:10|5124.2|5121.4|5124.2|5121.4|5124.2|5121.4|5124.2|5121.4|0
1609817600000|2021-01-05 03:33:20|5124|5121.2|5123.3|5120.5|5124|5121.2|5123.3|5120.5|2
1609817690000|2021-01-05 03:34:50|5122.5|5119.7|5121.7|5118.9|5122.5|5119.7|5121.2|5118.4|5
1609817710000|2021-01-05 03:35:10|5121.8|5119|5121.8|5119|5121.8|5119|5121.8|5119|0
1609817840000|2021-01-05 03:37:20|5122.7|5119.9|5122.7|5119.9|5122.7|5119.9|5122.7|5119.9|0
1609817850000|2021-01-05 03:37:30|5123.2|5120.4|5123.2|5120.4|5123.2|5120.4|5123.2|5120.4|0
1609817880000|2021-01-05 03:38:00|5122.8|5120|5122.8|5120|5122.8|5120|5122.8|5120|1
1609817900000|2021-01-05 03:38:20|5121.3|5118.5|5121.2|5118.4|5121.3|5118.5|5121.2|5118.4|3
1609817910000|2021-01-05 03:38:30|5121.3|5118.5|5121.3|5118.5|5121.3|5118.5|5121.3|5118.5|0
1609817930000|2021-01-05 03:38:50|5122.2|5119.4|5122.2|5119.4|5122.2|5119.4|5122.2|5119.4|1
1609817950000|2021-01-05 03:39:10|5121.8|5119|5121.8|5119|5121.8|5119|5121.8|5119|36
1609817970000|2021-01-05 03:39:30|5121.4|5118.6|5121.2|5118.4|5121.4|5118.6|5121.2|5118.4|0
1609817980000|2021-01-05 03:39:40|5120.4|5117.6|5119.2|5116.4|5120.4|5117.6|5119.2|5116.4|9
1609817990000|2021-01-05 03:39:50|5118.9|5116.1|5119.1|5116.3|5119.1|5116.3|5118.6|5115.8|2
1609818000000|2021-01-05 03:40:00|5119.2|5116.4|5118.8|5116|5119.2|5116.4|5118.2|5115.4|8
1609818010000|2021-01-05 03:40:10|5119.2|5116.4|5119.2|5116.4|5119.2|5116.4|5118.8|5116|1
1609818020000|2021-01-05 03:40:20|5118.3|5115.5|5117.2|5114.4|5118.3|5115.5|5117.2|5114.4|0
1609818030000|2021-01-05 03:40:30|5117.3|5114.5|5115.8|5113|5117.7|5114.9|5115.8|5113|14
1609818040000|2021-01-05 03:40:40|5116.2|5113.4|5114.8|5112|5116.2|5113.4|5114.8|5112|1
1609818050000|2021-01-05 03:40:50|5115.8|5113|5116.2|5113.4|5116.2|5113.4|5114.7|5111.9|12
1609818060000|2021-01-05 03:41:00|5115.8|5113|5116.8|5114|5117.2|5114.4|5115.8|5113|2
1609818070000|2021-01-05 03:41:10|5116.6|5113.8|5116.6|5113.8|5116.6|5113.8|5116.6|5113.8|0
1609818080000|2021-01-05 03:41:20|5116.4|5113.6|5116.8|5114|5116.8|5114|5116.2|5113.4|4
1609818090000|2021-01-05 03:41:30|5116.6|5113.8|5117.2|5114.4|5117.2|5114.4|5116.6|5113.8|0
1609818100000|2021-01-05 03:41:40|5118.2|5115.4|5118.2|5115.4|5118.2|5115.4|5118.2|5115.4|2
1609818130000|2021-01-05 03:42:10|5118.6|5115.8|5118.2|5115.4|5119.2|5116.4|5118.2|5115.4|1
1609818150000|2021-01-05 03:42:30|||||||||8
1609818200000|2021-01-05 03:43:20|||||||||1
1609818210000|2021-01-05 03:43:30|5118.6|5115.8|5118.2|5115.4|5118.6|5115.8|5118.2|5115.4|16
1609818220000|2021-01-05 03:43:40|5117.8|5115|5117.8|5115|5117.8|5115|5117.8|5115|2
1609818230000|2021-01-05 03:43:50|5118.2|5115.4|5118.2|5115.4|5118.2|5115.4|5118.2|5115.4|0
1609818240000|2021-01-05 03:44:00|5118.3|5115.5|5118.3|5115.5|5118.3|5115.5|5118.3|5115.5|3
1609818270000|2021-01-05 03:44:30|5118.2|5115.4|5118.1|5115.3|5118.2|5115.4|5118.1|5115.3|8
1609818280000|2021-01-05 03:44:40|5118.2|5115.4|5118.2|5115.4|5118.2|5115.4|5118.2|5115.4|1
1609818290000|2021-01-05 03:44:50|5119.2|5116.4|5119.2|5116.4|5119.2|5116.4|5119.2|5116.4|1
1609818300000|2021-01-05 03:45:00|5119.3|5116.5|5119.1|5116.3|5119.3|5116.5|5119.1|5116.3|13
1609818310000|2021-01-05 03:45:10|5118.3|5115.5|5117.7|5114.9|5118.3|5115.5|5117.7|5114.9|5
1609818330000|2021-01-05 03:45:30|5116.9|5114.1|5115.6|5112.8|5116.9|5114.1|5115.6|5112.8|13
1609818340000|2021-01-05 03:45:40|5115.2|5112.4|5112.3|5109.5|5115.2|5112.4|5112.3|5109.5|5
1609818350000|2021-01-05 03:45:50|5112.7|5109.9|5113.7|5110.9|5113.7|5110.9|5112.7|5109.9|1
1609818360000|2021-01-05 03:46:00|5114.1|5111.3|5115.2|5112.4|5115.2|5112.4|5114.1|5111.3|1
1609818370000|2021-01-05 03:46:10|5115.1|5112.3|5113.2|5110.4|5115.1|5112.3|5113.2|5110.4|3
1609818380000|2021-01-05 03:46:20|5113.6|5110.8|5113.2|5110.4|5113.6|5110.8|5113.2|5110.4|0
1609818390000|2021-01-05 03:46:30|5113.9|5111.1|5113.2|5110.4|5113.9|5111.1|5113.2|5110.4|2
1609818400000|2021-01-05 03:46:40|5113.6|5110.8|5113.7|5110.9|5113.7|5110.9|5113.6|5110.8|1
1609818410000|2021-01-05 03:46:50|5114.2|5111.4|5114.2|5111.4|5114.2|5111.4|5114.2|5111.4|0
1609818420000|2021-01-05 03:47:00|5113.8|5111|5113.8|5111|5113.8|5111|5113.8|5111|0
1609818430000|2021-01-05 03:47:10|5114.2|5111.4|5113.2|5110.4|5114.2|5111.4|5113.2|5110.4|1
1609818440000|2021-01-05 03:47:20|||||||||1
1609818450000|2021-01-05 03:47:30|5113.9|5111.1|5114.1|5111.3|5114.1|5111.3|5113.9|5111.1|1
1609818460000|2021-01-05 03:47:40|5113.2|5110.4|5112.7|5109.9|5113.2|5110.4|5111.7|5108.9|3
1609818470000|2021-01-05 03:47:50|5112.3|5109.5|5112.2|5109.4|5112.3|5109.5|5112.2|5109.4|0
1609818480000|2021-01-05 03:48:00|5111.6|5108.8|5112.1|5109.3|5112.1|5109.3|5111.2|5108.4|2
1609818490000|2021-01-05 03:48:10|5112.6|5109.8|5112.2|5109.4|5112.7|5109.9|5112.2|5109.4|0
1609818510000|2021-01-05 03:48:30|5111.3|5108.5|5110.8|5108|5111.3|5108.5|5110.7|5107.9|1
1609818520000|2021-01-05 03:48:40|5110.2|5107.4|5110.2|5107.4|5110.2|5107.4|5109.8|5107|1
1609818530000|2021-01-05 03:48:50|5109.8|5107|5110.2|5107.4|5110.2|5107.4|5109.3|5106.5|2
1609818540000|2021-01-05 03:49:00|5109.7|5106.9|5107.7|5104.9|5109.7|5106.9|5107.7|5104.9|26
1609818550000|2021-01-05 03:49:10|5108.2|5105.4|5108.3|5105.5|5108.7|5105.9|5108.2|5105.4|0
1609818560000|2021-01-05 03:49:20|5108.6|5105.8|5107.3|5104.5|5108.6|5105.8|5107.3|5104.5|4
1609818570000|2021-01-05 03:49:30|5107.2|5104.4|5108.1|5105.3|5108.1|5105.3|5106.2|5103.4|24
1609818580000|2021-01-05 03:49:40|5107.9|5105.1|5107.7|5104.9|5107.9|5105.1|5107.2|5104.4|2
1609818590000|2021-01-05 03:49:50|5107.3|5104.5|5107.7|5104.9|5108.2|5105.4|5107.2|5104.4|0
1609818600000|2021-01-05 03:50:00|5108.2|5105.4|5108.1|5105.3|5108.2|5105.4|5107.7|5104.9|0
1609818630000|2021-01-05 03:50:30|5108.2|5105.4|5107.7|5104.9|5108.2|5105.4|5107.7|5104.9|0
1609818640000|2021-01-05 03:50:40|5108.1|5105.3|5108.2|5105.4|5108.2|5105.4|5107.7|5104.9|0
1609818650000|2021-01-05 03:50:50|5107.8|5105|5108.2|5105.4|5108.2|5105.4|5107.7|5104.9|0
1609818660000|2021-01-05 03:51:00|5107.7|5104.9|5107.7|5104.9|5107.7|5104.9|5107.7|5104.9|0
1609818670000|2021-01-05 03:51:10|5107.3|5104.5|5107.3|5104.5|5107.3|5104.5|5107.3|5104.5|0
1609818680000|2021-01-05 03:51:20|5107.6|5104.8|5107.7|5104.9|5107.7|5104.9|5107.6|5104.8|0
1609818690000|2021-01-05 03:51:30|5107.3|5104.5|5106.7|5103.9|5107.3|5104.5|5106.7|5103.9|1
1609818700000|2021-01-05 03:51:40|5107.2|5104.4|5106.7|5103.9|5107.2|5104.4|5106.7|5103.9|1
1609818710000|2021-01-05 03:51:50|5106.3|5103.5|5106.2|5103.4|5106.3|5103.5|5106.2|5103.4|0
1609818720000|2021-01-05 03:52:00|5106.6|5103.8|5107.1|5104.3|5107.1|5104.3|5106.6|5103.8|2
1609818730000|2021-01-05 03:52:10|5107.2|5104.4|5107.2|5104.4|5107.2|5104.4|5107.2|5104.4|0
1609818740000|2021-01-05 03:52:20|5108.2|5105.4|5105.1|5102.3|5108.2|5105.4|5105.1|5102.3|25
1609818750000|2021-01-05 03:52:30|5105.2|5102.4|5104.7|5101.9|5105.2|5102.4|5104.3|5101.5|7
1609818760000|2021-01-05 03:52:40|5105.2|5102.4|5104.7|5101.9|5105.2|5102.4|5104.3|5101.5|16
1609818770000|2021-01-05 03:52:50|5104.3|5101.5|5104.7|5101.9|5104.7|5101.9|5104.3|5101.5|0
1609818780000|2021-01-05 03:53:00|5105.2|5102.4|5105.2|5102.4|5105.2|5102.4|5105.2|5102.4|0
1609818790000|2021-01-05 03:53:10|5104.8|5102|5104.8|5102|5105.2|5102.4|5104.7|5101.9|0
1609818800000|2021-01-05 03:53:20|5105.2|5102.4|5104.3|5101.5|5105.2|5102.4|5104.3|5101.5|1
1609818810000|2021-01-05 03:53:30|5104.2|5101.4|5104.2|5101.4|5104.2|5101.4|5104.2|5101.4|0
1609818820000|2021-01-05 03:53:40|5104.9|5102.1|5105.2|5102.4|5105.2|5102.4|5104.9|5102.1|1
1609818830000|2021-01-05 03:53:50|5105.6|5102.8|5105.7|5102.9|5105.7|5102.9|5105.6|5102.8|6
1609818840000|2021-01-05 03:54:00|5106.1|5103.3|5106.2|5103.4|5106.7|5103.9|5106.1|5103.3|3
1609818850000|2021-01-05 03:54:10|5106.7|5103.9|5106.7|5103.9|5106.7|5103.9|5106.7|5103.9|0
1609818900000|2021-01-05 03:55:00|5106.2|5103.4|5106.2|5103.4|5106.2|5103.4|5106.2|5103.4|0
1609818910000|2021-01-05 03:55:10|5106.7|5103.9|5107.1|5104.3|5107.1|5104.3|5106.7|5103.9|8
1609818920000|2021-01-05 03:55:20|5106.7|5103.9|5107.2|5104.4|5107.2|5104.4|5106.7|5103.9|10
1609818930000|2021-01-05 03:55:30|5107.7|5104.9|5107.3|5104.5|5107.7|5104.9|5107.3|5104.5|13
1609818940000|2021-01-05 03:55:40|5107.2|5104.4|5107.2|5104.4|5107.2|5104.4|5107.2|5104.4|0
1609818950000|2021-01-05 03:55:50|5107.3|5104.5|5107.3|5104.5|5107.3|5104.5|5107.3|5104.5|3
1609818960000|2021-01-05 03:56:00|5107.7|5104.9|5108.2|5105.4|5108.2|5105.4|5107.7|5104.9|2
1609818980000|2021-01-05 03:56:20|5108.9|5106.1|5109.2|5106.4|5109.2|5106.4|5108.7|5105.9|1
1609818990000|2021-01-05 03:56:30|5108.8|5106|5109.2|5106.4|5109.2|5106.4|5108.8|5106|0
1609819000000|2021-01-05 03:56:40|5108.8|5106|5108.7|5105.9|5108.8|5106|5108.7|5105.9|0
1609819010000|2021-01-05 03:56:50|5107.3|5104.5|5106.7|5103.9|5107.3|5104.5|5106.7|5103.9|2
1609819020000|2021-01-05 03:57:00|5105.2|5102.4|5105.2|5102.4|5105.7|5102.9|5105.2|5102.4|3
1609819030000|2021-01-05 03:57:10|5104.8|5102|5105.2|5102.4|5105.2|5102.4|5104.8|5102|1
1609819050000|2021-01-05 03:57:30|5104.2|5101.4|5104.2|5101.4|5104.2|5101.4|5104.2|5101.4|5
1609819060000|2021-01-05 03:57:40|5103.2|5100.4|5102.2|5099.4|5103.2|5100.4|5102.2|5099.4|17
1609819070000|2021-01-05 03:57:50|||||||||2
1609819080000|2021-01-05 03:58:00|5102.7|5099.9|5103.9|5101.1|5103.9|5101.1|5102.7|5099.9|4
1609819090000|2021-01-05 03:58:10|5104.1|5101.3|5104.1|5101.3|5104.1|5101.3|5104.1|5101.3|0
1609819100000|2021-01-05 03:58:20|5104.6|5101.8|5105.1|5102.3|5105.1|5102.3|5104.6|5101.8|1
1609819110000|2021-01-05 03:58:30|5105.2|5102.4|5105.2|5102.4|5105.6|5102.8|5105.2|5102.4|1
1609819120000|2021-01-05 03:58:40|5105.6|5102.8|5106.2|5103.4|5106.2|5103.4|5105.6|5102.8|0
1609819130000|2021-01-05 03:58:50|5106.7|5103.9|5106.7|5103.9|5106.7|5103.9|5106.7|5103.9|1
1609819150000|2021-01-05 03:59:10|5106.6|5103.8|5106.6|5103.8|5106.6|5103.8|5106.6|5103.8|0
1609819160000|2021-01-05 03:59:20|5106.2|5103.4|5106.1|5103.3|5106.2|5103.4|5106.1|5103.3|0
1609819170000|2021-01-05 03:59:30|5106.2|5103.4|5106.2|5103.4|5106.2|5103.4|5106.2|5103.4|0
1609819180000|2021-01-05 03:59:40|5106.1|5103.3|5105.7|5102.9|5106.1|5103.3|5105.7|5102.9|1
1609819190000|2021-01-05 03:59:50|5105.2|5102.4|5105.7|5102.9|5105.7|5102.9|5105.2|5102.4|0
1609819200000|2021-01-05 04:00:00|5106.2|5103.4|5105.1|5102.3|5106.2|5103.4|5105.1|5102.3|1
1609819210000|2021-01-05 04:00:10|5105.7|5102.9|5105.2|5102.4|5105.7|5102.9|5105.2|5102.4|1
1609819220000|2021-01-05 04:00:20|5104.8|5102|5104.7|5101.9|5104.8|5102|5104.7|5101.9|0
1609819230000|2021-01-05 04:00:30|5104.8|5102|5105.2|5102.4|5105.2|5102.4|5104.8|5102|0
1609819240000|2021-01-05 04:00:40|5104.7|5101.9|5104.7|5101.9|5104.7|5101.9|5104.7|5101.9|0
1609819250000|2021-01-05 04:00:50|5105.2|5102.4|5105.2|5102.4|5105.2|5102.4|5105.2|5102.4|0
1609819260000|2021-01-05 04:01:00|5105.3|5102.5|5105.8|5103|5106.2|5103.4|5105.3|5102.5|5
1609819270000|2021-01-05 04:01:10|5106.2|5103.4|5105.7|5102.9|5106.2|5103.4|5105.7|5102.9|0
1609819280000|2021-01-05 04:01:20|5105.8|5103|5106.2|5103.4|5106.2|5103.4|5105.8|5103|5
1609819310000|2021-01-05 04:01:50|5106.7|5103.9|5106.7|5103.9|5106.7|5103.9|5106.7|5103.9|1
1609819320000|2021-01-05 04:02:00|5106.8|5104|5106.8|5104|5106.8|5104|5106.8|5104|0
1609819350000|2021-01-05 04:02:30|5107.2|5104.4|5106.8|5104|5107.2|5104.4|5106.8|5104|1
1609819380000|2021-01-05 04:03:00|5107.2|5104.4|5106.8|5104|5107.2|5104.4|5106.8|5104|1
1609819390000|2021-01-05 04:03:10|5107.2|5104.4|5106.7|5103.9|5107.2|5104.4|5106.7|5103.9|0
1609819400000|2021-01-05 04:03:20|5107.1|5104.3|5106.7|5103.9|5107.2|5104.4|5106.7|5103.9|0
1609819410000|2021-01-05 04:03:30|5106.8|5104|5107.2|5104.4|5107.2|5104.4|5106.8|5104|0
1609819420000|2021-01-05 04:03:40|5108.2|5105.4|5106.4|5103.6|5108.2|5105.4|5106.4|5103.6|3
1609819430000|2021-01-05 04:03:50|5105.2|5102.4|5105.2|5102.4|5105.2|5102.4|5105.2|5102.4|0
1609819450000|2021-01-05 04:04:10|5105.7|5102.9|5105.4|5102.6|5106.1|5103.3|5105.4|5102.6|4
1609819470000|2021-01-05 04:04:30|5105.2|5102.4|5105.7|5102.9|5105.7|5102.9|5105.2|5102.4|1
1609819480000|2021-01-05 04:04:40|5106.1|5103.3|5105.7|5102.9|5106.1|5103.3|5105.7|5102.9|1
1609819490000|2021-01-05 04:04:50|5105.3|5102.5|5105.2|5102.4|5105.3|5102.5|5105.2|5102.4|1
1609819500000|2021-01-05 04:05:00|5104.7|5101.9|5105.2|5102.4|5105.2|5102.4|5104.7|5101.9|0
1609819530000|2021-01-05 04:05:30|5104.8|5102|5105.2|5102.4|5105.2|5102.4|5104.2|5101.4|3
1609819540000|2021-01-05 04:05:40|5104.8|5102|5105.1|5102.3|5105.1|5102.3|5104.6|5101.8|0
1609819550000|2021-01-05 04:05:50|5105.2|5102.4|5104.2|5101.4|5105.2|5102.4|5104.2|5101.4|1
1609819560000|2021-01-05 04:06:00|5104.3|5101.5|5104.7|5101.9|5104.7|5101.9|5104.3|5101.5|2
1609819570000|2021-01-05 04:06:10|5105.1|5102.3|5105.1|5102.3|5105.1|5102.3|5105.1|5102.3|0
1609819590000|2021-01-05 04:06:30|5105.2|5102.4|5105.2|5102.4|5106.2|5103.4|5105.2|5102.4|1
1609819620000|2021-01-05 04:07:00|5105.6|5102.8|5105.2|5102.4|5105.6|5102.8|5105.2|5102.4|3
1609819630000|2021-01-05 04:07:10|5104.8|5102|5104.7|5101.9|5104.8|5102|5104.7|5101.9|0
1609819640000|2021-01-05 04:07:20|5104.2|5101.4|5104.2|5101.4|5104.2|5101.4|5104.2|5101.4|0
1609819650000|2021-01-05 04:07:30|5104.3|5101.5|5104.3|5101.5|5104.3|5101.5|5104.3|5101.5|0
1609819670000|2021-01-05 04:07:50|5104.6|5101.8|5104.6|5101.8|5104.6|5101.8|5104.6|5101.8|0
1609819680000|2021-01-05 04:08:00|5104.2|5101.4|5104.2|5101.4|5104.2|5101.4|5104.2|5101.4|0
1609819700000|2021-01-05 04:08:20|5104.6|5101.8|5104.2|5101.4|5104.7|5101.9|5104.2|5101.4|0
1609819730000|2021-01-05 04:08:50|5103.3|5100.5|5103.2|5100.4|5103.7|5100.9|5103.2|5100.4|2
1609819750000|2021-01-05 04:09:10|5102.4|5099.6|5102.2|5099.4|5102.6|5099.8|5102.2|5099.4|2
1609819760000|2021-01-05 04:09:20|5102.7|5099.9|5102.7|5099.9|5103.2|5100.4|5102.7|5099.9|4
1609819790000|2021-01-05 04:09:50|5102.9|5100.1|5102.6|5099.8|5103.2|5100.4|5102.2|5099.4|2
1609819800000|2021-01-05 04:10:00|5102.7|5099.9|5102.1|5099.3|5102.7|5099.9|5102.1|5099.3|0
1609819810000|2021-01-05 04:10:10|5102.2|5099.4|5102.2|5099.4|5102.2|5099.4|5102.2|5099.4|0
1609819830000|2021-01-05 04:10:30|5102.7|5099.9|5103.2|5100.4|5103.2|5100.4|5102.7|5099.9|0
1609819840000|2021-01-05 04:10:40|5102.7|5099.9|5102.2|5099.4|5102.7|5099.9|5102.2|5099.4|1
1609819860000|2021-01-05 04:11:00|5102.6|5099.8|5102.6|5099.8|5102.6|5099.8|5102.6|5099.8|1
1609819870000|2021-01-05 04:11:10|5102.7|5099.9|5103.1|5100.3|5103.1|5100.3|5102.7|5099.9|0
1609819880000|2021-01-05 04:11:20|5101.3|5098.5|5101.2|5098.4|5101.3|5098.5|5100.8|5098|7
1609819890000|2021-01-05 04:11:30|5100.8|5098|5100.6|5097.8|5100.8|5098|5100.2|5097.4|5
1609819900000|2021-01-05 04:11:40|5101.1|5098.3|5100.7|5097.9|5101.2|5098.4|5100.7|5097.9|0
1609819910000|2021-01-05 04:11:50|5101.1|5098.3|5101.2|5098.4|5101.2|5098.4|5101.1|5098.3|0
1609819930000|2021-01-05 04:12:10|5101.7|5098.9|5101.7|5098.9|5102.2|5099.4|5101.2|5098.4|4
1609819940000|2021-01-05 04:12:20|5101.2|5098.4|5100.7|5097.9|5101.2|5098.4|5100.2|5097.4|1
1609819950000|2021-01-05 04:12:30|5101.1|5098.3|5101.1|5098.3|5101.1|5098.3|5100.2|5097.4|3
1609819960000|2021-01-05 04:12:40|5101.6|5098.8|5101.2|5098.4|5101.6|5098.8|5101.2|5098.4|6
1609819980000|2021-01-05 04:13:00|5100.7|5097.9|5100.7|5097.9|5101.1|5098.3|5100.7|5097.9|4
1609819990000|2021-01-05 04:13:10|5101.2|5098.4|5101.2|5098.4|5102.1|5099.3|5101.2|5098.4|3
1609820000000|2021-01-05 04:13:20|5101.6|5098.8|5101.7|5098.9|5101.7|5098.9|5101.6|5098.8|0
1609820010000|2021-01-05 04:13:30|5101.3|5098.5|5101.3|5098.5|5101.3|5098.5|5101.3|5098.5|0
1609820020000|2021-01-05 04:13:40|5101.2|5098.4|5101.2|5098.4|5101.2|5098.4|5101.2|5098.4|0
1609820030000|2021-01-05 04:13:50|5101.3|5098.5|5101.3|5098.5|5101.7|5098.9|5101.3|5098.5|8
1609820040000|2021-01-05 04:14:00|5101.2|5098.4|5101.2|5098.4|5101.2|5098.4|5101.2|5098.4|0
1609820050000|2021-01-05 04:14:10|5100.7|5097.9|5100.7|5097.9|5100.7|5097.9|5100.7|5097.9|0
1609820060000|2021-01-05 04:14:20|5101.2|5098.4|5101.2|5098.4|5101.2|5098.4|5101.2|5098.4|1
1609820070000|2021-01-05 04:14:30|5101.1|5098.3|5100.7|5097.9|5101.1|5098.3|5100.2|5097.4|18
1609820080000|2021-01-05 04:14:40|5101.2|5098.4|5101.2|5098.4|5101.2|5098.4|5101.2|5098.4|0
1609820090000|2021-01-05 04:14:50|5100.7|5097.9|5100.7|5097.9|5100.7|5097.9|5100.7|5097.9|0
1609820100000|2021-01-05 04:15:00|5101.1|5098.3|5101.1|5098.3|5101.1|5098.3|5101.1|5098.3|0
1609820110000|2021-01-05 04:15:10|5101.2|5098.4|5101.2|5098.4|5101.2|5098.4|5101.2|5098.4|0
1609820120000|2021-01-05 04:15:20|5100.8|5098|5100.7|5097.9|5100.8|5098|5100.7|5097.9|0
1609820150000|2021-01-05 04:15:50|5100.2|5097.4|5100.1|5097.3|5100.2|5097.4|5100.1|5097.3|7
1609820160000|2021-01-05 04:16:00|5101.2|5098.4|5100.7|5097.9|5101.2|5098.4|5100.7|5097.9|4
1609820180000|2021-01-05 04:16:20|5101.2|5098.4|5101.2|5098.4|5101.2|5098.4|5101.2|5098.4|1
1609820200000|2021-01-05 04:16:40|5100.7|5097.9|5100.7|5097.9|5100.7|5097.9|5100.7|5097.9|0
1609820220000|2021-01-05 04:17:00|5100.8|5098|5101.2|5098.4|5101.2|5098.4|5100.7|5097.9|13
1609820230000|2021-01-05 04:17:10|5100.6|5097.8|5100.7|5097.9|5100.7|5097.9|5100.6|5097.8|1
1609820240000|2021-01-05 04:17:20|5101.1|5098.3|5101.1|5098.3|5101.1|5098.3|5101.1|5098.3|0
1609820260000|2021-01-05 04:17:40|5101.2|5098.4|5100.7|5097.9|5101.2|5098.4|5100.7|5097.9|2
1609820270000|2021-01-05 04:17:50|5101.1|5098.3|5101.2|5098.4|5101.2|5098.4|5101.1|5098.3|0
1609820280000|2021-01-05 04:18:00|5101.3|5098.5|5101.3|5098.5|5101.3|5098.5|5101.3|5098.5|18
1609820290000|2021-01-05 04:18:10|5101.8|5099|5101.8|5099|5101.8|5099|5101.8|5099|13
1609820300000|2021-01-05 04:18:20|5102.2|5099.4|5102.2|5099.4|5102.2|5099.4|5102.2|5099.4|0
1609820340000|2021-01-05 04:19:00|5103.1|5100.3|5103.2|5100.4|5103.2|5100.4|5103.1|5100.3|3
1609820360000|2021-01-05 04:19:20|5102.8|5100|5103.2|5100.4|5103.2|5100.4|5102.7|5099.9|0
1609820370000|2021-01-05 04:19:30|5104.2|5101.4|5104.2|5101.4|5104.2|5101.4|5104.2|5101.4|0
1609820400000|2021-01-05 04:20:00|5104.7|5101.9|5104.2|5101.4|5104.7|5101.9|5104.2|5101.4|0
1609820460000|2021-01-05 04:21:00|5104.9|5102.1|5104.9|5102.1|5104.9|5102.1|5104.9|5102.1|5
1609820470000|2021-01-05 04:21:10|5105.2|5102.4|5105.2|5102.4|5105.2|5102.4|5105.2|5102.4|0
1609820480000|2021-01-05 04:21:20|5104.2|5101.4|5104.2|5101.4|5104.2|5101.4|5104.2|5101.4|6
1609820500000|2021-01-05 04:21:40|5102.9|5100.1|5102.8|5100|5102.9|5100.1|5102.2|5099.4|3
1609820510000|2021-01-05 04:21:50|5103.1|5100.3|5103.2|5100.4|5103.2|5100.4|5103.1|5100.3|0
1609820520000|2021-01-05 04:22:00|5102.7|5099.9|5102.8|5100|5103.2|5100.4|5102.7|5099.9|2
1609820530000|2021-01-05 04:22:10|5103.1|5100.3|5102.7|5099.9|5103.2|5100.4|5102.7|5099.9|0
1609820540000|2021-01-05 04:22:20|5101.7|5098.9|5101.8|5099|5102.1|5099.3|5101.3|5098.5|2
1609820550000|2021-01-05 04:22:30|5102.2|5099.4|5102.2|5099.4|5102.2|5099.4|5101.8|5099|1
1609820570000|2021-01-05 04:22:50|5103.1|5100.3|5102.3|5099.5|5103.2|5100.4|5102.3|5099.5|4
1609820580000|2021-01-05 04:23:00|5103.2|5100.4|5103.2|5100.4|5103.2|5100.4|5103.2|5100.4|2
1609820630000|2021-01-05 04:23:50|5103.3|5100.5|5103.8|5101|5103.8|5101|5103.3|5100.5|2
1609820640000|2021-01-05 04:24:00|5103.7|5100.9|5103.3|5100.5|5103.7|5100.9|5103.3|5100.5|0
1609820650000|2021-01-05 04:24:10|5103.7|5100.9|5103.3|5100.5|5103.7|5100.9|5103.3|5100.5|0
1609820670000|2021-01-05 04:24:30|5103.2|5100.4|5103.2|5100.4|5103.2|5100.4|5103.2|5100.4|0
1609820680000|2021-01-05 04:24:40|5103.3|5100.5|5103.3|5100.5|5103.3|5100.5|5103.3|5100.5|0
1609820700000|2021-01-05 04:25:00|5103.2|5100.4|5102.2|5099.4|5103.2|5100.4|5102.2|5099.4|6
1609820790000|2021-01-05 04:26:30|5102.9|5100.1|5103.2|5100.4|5103.2|5100.4|5102.9|5100.1|1
1609820820000|2021-01-05 04:27:00|5102.8|5100|5102.7|5099.9|5102.8|5100|5102.7|5099.9|0
1609820830000|2021-01-05 04:27:10|5102.6|5099.8|5102.6|5099.8|5102.6|5099.8|5102.6|5099.8|0
1609820840000|2021-01-05 04:27:20|5102.2|5099.4|5102.2|5099.4|5102.2|5099.4|5102.2|5099.4|0
1609820880000|2021-01-05 04:28:00|5101.7|5098.9|5101.7|5098.9|5102.1|5099.3|5101.7|5098.9|1
1609820890000|2021-01-05 04:28:10|5101.8|5099|5101.8|5099|5101.8|5099|5101.8|5099|0
1609820900000|2021-01-05 04:28:20|5102.2|5099.4|5102.2|5099.4|5102.2|5099.4|5102.2|5099.4|0
1609820920000|2021-01-05 04:28:40|5101.8|5099|5101.7|5098.9|5101.8|5099|5101.7|5098.9|1
1609820940000|2021-01-05 04:29:00|5101.2|5098.4|5101.2|5098.4|5101.2|5098.4|5101.2|5098.4|0
1609820990000|2021-01-05 04:29:50|5101.8|5099|5102.2|5099.4|5102.2|5099.4|5101.8|5099|1
1609821030000|2021-01-05 04:30:30|5102.7|5099.9|5102.8|5100|5103.2|5100.4|5102.7|5099.9|3
1609821040000|2021-01-05 04:30:40|5102.7|5099.9|5102.7|5099.9|5102.7|5099.9|5102.7|5099.9|0
1609821060000|2021-01-05 04:31:00|5103.2|5100.4|5102.2|5099.4|5103.2|5100.4|5102.2|5099.4|0
1609821100000|2021-01-05 04:31:40|5102.3|5099.5|5102.3|5099.5|5102.3|5099.5|5102.3|5099.5|0
1609821120000|2021-01-05 04:32:00|5102.2|5099.4|5104.1|5101.3|5104.1|5101.3|5102.2|5099.4|6
1609821130000|2021-01-05 04:32:10|5103.7|5100.9|5103.7|5100.9|5104.1|5101.3|5103.7|5100.9|1
1609821140000|2021-01-05 04:32:20|5103.9|5101.1|5104.1|5101.3|5104.1|5101.3|5103.9|5101.1|0
1609821150000|2021-01-05 04:32:30|5103.7|5100.9|5102.7|5099.9|5103.7|5100.9|5102.7|5099.9|0
1609821160000|2021-01-05 04:32:40|5103.2|5100.4|5103.2|5100.4|5103.2|5100.4|5103.2|5100.4|0
1609821190000|2021-01-05 04:33:10|5103.1|5100.3|5103.1|5100.3|5103.1|5100.3|5103.1|5100.3|0
1609821200000|2021-01-05 04:33:20|5102.8|5100|5103.2|5100.4|5103.2|5100.4|5102.7|5099.9|1
1609821210000|2021-01-05 04:33:30|5102.8|5100|5102.7|5099.9|5102.8|5100|5102.7|5099.9|0
1609821220000|2021-01-05 04:33:40|5103.2|5100.4|5103.2|5100.4|5103.2|5100.4|5103.2|5100.4|0
1609821230000|2021-01-05 04:33:50|5102.7|5099.9|5101.2|5098.4|5102.7|5099.9|5100.7|5097.9|14
1609821250000|2021-01-05 04:34:10|5100.2|5097.4|5100.2|5097.4|5100.2|5097.4|5100.2|5097.4|10
1609821260000|2021-01-05 04:34:20|||||||||16
1609821320000|2021-01-05 04:35:20|5101.2|5098.4|5101.2|5098.4|5101.2|5098.4|5101.2|5098.4|6
1609821330000|2021-01-05 04:35:30|||||||||2
1609821340000|2021-01-05 04:35:40|5100.3|5097.5|5100.7|5097.9|5101.2|5098.4|5100.3|5097.5|8
1609821350000|2021-01-05 04:35:50|5101.2|5098.4|5100.8|5098|5101.2|5098.4|5100.8|5098|2
1609821380000|2021-01-05 04:36:20|5100.3|5097.5|5100.3|5097.5|5100.3|5097.5|5100.3|5097.5|0
1609821390000|2021-01-05 04:36:30|5101.2|5098.4|5101.2|5098.4|5101.2|5098.4|5101.2|5098.4|7
1609821420000|2021-01-05 04:37:00|5101.6|5098.8|5101.2|5098.4|5101.7|5098.9|5101.2|5098.4|2
1609821430000|2021-01-05 04:37:10|5101.7|5098.9|5101.7|5098.9|5101.7|5098.9|5101.7|5098.9|1
1609821440000|2021-01-05 04:37:20|5101.6|5098.8|5101.7|5098.9|5101.7|5098.9|5101.2|5098.4|12
1609821450000|2021-01-05 04:37:30|5102.1|5099.3|5102.1|5099.3|5102.1|5099.3|5102.1|5099.3|0
1609821460000|2021-01-05 04:37:40|5102.2|5099.4|5102.2|5099.4|5102.2|5099.4|5102.2|5099.4|0
1609821470000|2021-01-05 04:37:50|5102.7|5099.9|5102.7|5099.9|5102.7|5099.9|5102.7|5099.9|6
1609821480000|2021-01-05 04:38:00|5102.3|5099.5|5102.7|5099.9|5102.7|5099.9|5102.2|5099.4|1
1609821500000|2021-01-05 04:38:20|5102.2|5099.4|5102.2|5099.4|5102.2|5099.4|5102.2|5099.4|0
1609821520000|2021-01-05 04:38:40|5101.8|5099|5101.7|5098.9|5101.8|5099|5101.7|5098.9|0
1609821530000|2021-01-05 04:38:50|5102.2|5099.4|5101.7|5098.9|5102.2|5099.4|5101.7|5098.9|0
1609821550000|2021-01-05 04:39:10|5101.2|5098.4|5100.7|5097.9|5101.2|5098.4|5100.7|5097.9|0
1609821560000|2021-01-05 04:39:20|5101.1|5098.3|5101.2|5098.4|5101.2|5098.4|5101.1|5098.3|0
1609821660000|2021-01-05 04:41:00|5100.8|5098|5100.7|5097.9|5100.8|5098|5100.7|5097.9|0
1609821670000|2021-01-05 04:41:10|5101.2|5098.4|5101.2|5098.4|5101.2|5098.4|5101.2|5098.4|0
1609821700000|2021-01-05 04:41:40|5101.1|5098.3|5100.7|5097.9|5101.1|5098.3|5100.7|5097.9|1
1609821750000|2021-01-05 04:42:30|5101.2|5098.4|5100.8|5098|5101.2|5098.4|5100.8|5098|1
1609821780000|2021-01-05 04:43:00|5101.2|5098.4|5101.2|5098.4|5101.2|5098.4|5101.2|5098.4|0
1609821810000|2021-01-05 04:43:30|||||||||2
1609821830000|2021-01-05 04:43:50|5101.1|5098.3|5101.2|5098.4|5101.2|5098.4|5100.3|5097.5|6
1609821870000|2021-01-05 04:44:30|5101.1|5098.3|5101.1|5098.3|5101.1|5098.3|5101.1|5098.3|0
1609821880000|2021-01-05 04:44:40|5100.7|5097.9|5100.7|5097.9|5100.7|5097.9|5100.7|5097.9|1
1609821890000|2021-01-05 04:44:50|5101.2|5098.4|5101.2|5098.4|5101.2|5098.4|5101.2|5098.4|0
1609821900000|2021-01-05 04:45:00|5101.1|5098.3|5100.2|5097.4|5101.1|5098.3|5100.2|5097.4|2
1609821950000|2021-01-05 04:45:50|5100.6|5097.8|5100.7|5097.9|5100.7|5097.9|5100.6|5097.8|2
1609821960000|2021-01-05 04:46:00|5101.1|5098.3|5100.8|5098|5101.2|5098.4|5100.7|5097.9|3
1609821970000|2021-01-05 04:46:10|5100.7|5097.9|5100.7|5097.9|5100.7|5097.9|5100.7|5097.9|0
1609821980000|2021-01-05 04:46:20|5100.2|5097.4|5100.2|5097.4|5100.2|5097.4|5100.2|5097.4|0
1609821990000|2021-01-05 04:46:30|5100.3|5097.5|5101.2|5098.4|5101.2|5098.4|5100.3|5097.5|4
1609822010000|2021-01-05 04:46:50|5100.7|5097.9|5100.6|5097.8|5100.7|5097.9|5100.6|5097.8|1
1609822030000|2021-01-05 04:47:10|5100.7|5097.9|5100.7|5097.9|5100.7|5097.9|5100.7|5097.9|0
1609822090000|2021-01-05 04:48:10|5101.2|5098.4|5101.2|5098.4|5101.2|5098.4|5101.2|5098.4|1
1609822100000|2021-01-05 04:48:20|||||||||3
1609822170000|2021-01-05 04:49:30|5100.7|5097.9|5100.7|5097.9|5100.7|5097.9|5100.7|5097.9|0
1609822180000|2021-01-05 04:49:40|5100.8|5098|5101.2|5098.4|5101.2|5098.4|5100.8|5098|0
1609822250000|2021-01-05 04:50:50|5100.8|5098|5100.8|5098|5100.8|5098|5100.8|5098|0
1609822260000|2021-01-05 04:51:00|5101.2|5098.4|5101.2|5098.4|5101.2|5098.4|5101.2|5098.4|0
1609822270000|2021-01-05 04:51:10|||||||||2
1609822280000|2021-01-05 04:51:20|5102.2|5099.4|5102.2|5099.4|5102.6|5099.8|5102.2|5099.4|7
1609822300000|2021-01-05 04:51:40|5101.3|5098.5|5101.3|5098.5|5101.3|5098.5|5101.3|5098.5|2
1609822310000|2021-01-05 04:51:50|5101.2|5098.4|5100.2|5097.4|5101.2|5098.4|5100.2|5097.4|254
1609822450000|2021-01-05 04:54:10|5100.3|5097.5|5101.2|5098.4|5101.2|5098.4|5100.3|5097.5|3
1609822460000|2021-01-05 04:54:20|5102.1|5099.3|5102.7|5099.9|5102.7|5099.9|5102.1|5099.3|2
1609822480000|2021-01-05 04:54:40|5102.2|5099.4|5102.3|5099.5|5102.3|5099.5|5102.2|5099.4|0
1609822510000|2021-01-05 04:55:10|5102.2|5099.4|5102.2|5099.4|5102.2|5099.4|5102.2|5099.4|0
1609822550000|2021-01-05 04:55:50|5103.1|5100.3|5103.2|5100.4|5103.2|5100.4|5103.1|5100.3|1
1609822570000|2021-01-05 04:56:10|5102.7|5099.9|5102.6|5099.8|5102.7|5099.9|5102.6|5099.8|1
1609822590000|2021-01-05 04:56:30|5102.7|5099.9|5102.7|5099.9|5102.7|5099.9|5102.7|5099.9|0
1609822600000|2021-01-05 04:56:40|5103.1|5100.3|5103.1|5100.3|5103.1|5100.3|5103.1|5100.3|0
1609822620000|2021-01-05 04:57:00|5103.2|5100.4|5102.7|5099.9|5103.2|5100.4|5102.7|5099.9|0
1609822630000|2021-01-05 04:57:10|5103.2|5100.4|5103.2|5100.4|5103.2|5100.4|5103.2|5100.4|0
1609822650000|2021-01-05 04:57:30|5103.7|5100.9|5103.7|5100.9|5103.7|5100.9|5103.7|5100.9|6
1609822660000|2021-01-05 04:57:40|5103.3|5100.5|5103.2|5100.4|5103.3|5100.5|5103.2|5100.4|0
1609822670000|2021-01-05 04:57:50|5102.8|5100|5103.1|5100.3|5103.1|5100.3|5102.7|5099.9|0
1609822680000|2021-01-05 04:58:00|5103.2|5100.4|5103.2|5100.4|5103.2|5100.4|5103.2|5100.4|0
1609822730000|2021-01-05 04:58:50|5103.3|5100.5|5104.1|5101.3|5104.1|5101.3|5103.3|5100.5|3
1609822750000|2021-01-05 04:59:10|5104.2|5101.4|5104.2|5101.4|5104.2|5101.4|5104.2|5101.4|0
1609822760000|2021-01-05 04:59:20|5103.4|5100.6|5103.3|5100.5|5103.4|5100.6|5103.3|5100.5|2
1609822770000|2021-01-05 04:59:30|||||||||1
1609822780000|2021-01-05 04:59:40|5104.2|5101.4|5104.2|5101.4|5104.2|5101.4|5104.2|5101.4|1
1609822800000|2021-01-05 05:00:00|5103.7|5100.9|5105.2|5102.4|5105.2|5102.4|5103.7|5100.9|14
1609822810000|2021-01-05 05:00:10|5105.7|5102.9|5105.2|5102.4|5105.7|5102.9|5105.2|5102.4|3
1609822820000|2021-01-05 05:00:20|5104.8|5102|5104.8|5102|5104.8|5102|5104.8|5102|3
1609822830000|2021-01-05 05:00:30|5104.4|5101.6|5105.2|5102.4|5105.2|5102.4|5104.4|5101.6|9
1609822850000|2021-01-05 05:00:50|5104.4|5101.6|5104.2|5101.4|5104.4|5101.6|5103.3|5100.5|21
1609822860000|2021-01-05 05:01:00|5104.8|5102|5104.3|5101.5|5104.8|5102|5104.3|5101.5|3
1609822870000|2021-01-05 05:01:10|5105.2|5102.4|5105.2|5102.4|5105.2|5102.4|5105.2|5102.4|0
1609822890000|2021-01-05 05:01:30|5104.8|5102|5104.8|5102|5104.8|5102|5104.3|5101.5|1
1609822900000|2021-01-05 05:01:40|5105.2|5102.4|5105.2|5102.4|5105.2|5102.4|5105.2|5102.4|0
1609822910000|2021-01-05 05:01:50|5106.2|5103.4|5106.2|5103.4|5106.2|5103.4|5106.2|5103.4|7
1609822920000|2021-01-05 05:02:00|||||||||1
1609822940000|2021-01-05 05:02:20|||||||||1
1609822960000|2021-01-05 05:02:40|5106.3|5103.5|5107.2|5104.4|5107.2|5104.4|5106.3|5103.5|3
1609822970000|2021-01-05 05:02:50|5108.2|5105.4|5108.2|5105.4|5108.2|5105.4|5108.2|5105.4|6
1609822980000|2021-01-05 05:03:00|5107.8|5105|5107.8|5105|5107.8|5105|5107.8|5105|3
1609822990000|2021-01-05 05:03:10|5108.2|5105.4|5108.3|5105.5|5108.8|5106|5108.2|5105.4|4
1609823010000|2021-01-05 05:03:30|5108.2|5105.4|5108.2|5105.4|5108.2|5105.4|5108.2|5105.4|0
1609823030000|2021-01-05 05:03:50|5107.7|5104.9|5107.7|5104.9|5107.7|5104.9|5107.7|5104.9|1
1609823040000|2021-01-05 05:04:00|5107.2|5104.4|5107.2|5104.4|5107.2|5104.4|5107.2|5104.4|0
1609823050000|2021-01-05 05:04:10|5106.4|5103.6|5106.3|5103.5|5106.4|5103.6|5106.3|5103.5|1
1609823070000|2021-01-05 05:04:30|5106.2|5103.4|5105.8|5103|5106.2|5103.4|5105.8|5103|3
1609823080000|2021-01-05 05:04:40|5105.4|5102.6|5106.2|5103.4|5106.2|5103.4|5105.4|5102.6|1
1609823130000|2021-01-05 05:05:30|5105.7|5102.9|5105.7|5102.9|5105.7|5102.9|5105.7|5102.9|0
1609823140000|2021-01-05 05:05:40|5105.8|5103|5105.8|5103|5105.8|5103|5105.8|5103|0
1609823170000|2021-01-05 05:06:10|5106.2|5103.4|5106.2|5103.4|5106.2|5103.4|5106.2|5103.4|1
1609823180000|2021-01-05 05:06:20|5106.3|5103.5|5107.2|5104.4|5107.2|5104.4|5106.3|5103.5|64
1609823190000|2021-01-05 05:06:30|5106.8|5104|5109.2|5106.4|5109.2|5106.4|5106.8|5104|55
1609823220000|2021-01-05 05:07:00|5110.2|5107.4|5110.2|5107.4|5110.2|5107.4|5110.2|5107.4|4
1609823230000|2021-01-05 05:07:10|5110.7|5107.9|5110.2|5107.4|5110.7|5107.9|5109.8|5107|3
1609823240000|2021-01-05 05:07:20|5109.8|5107|5109.8|5107|5109.8|5107|5109.8|5107|0
1609823250000|2021-01-05 05:07:30|5110.3|5107.5|5110.3|5107.5|5110.3|5107.5|5110.3|5107.5|4
1609823260000|2021-01-05 05:07:40|5110.2|5107.4|5110.2|5107.4|5110.2|5107.4|5110.2|5107.4|0
1609823270000|2021-01-05 05:07:50|5110.6|5107.8|5111.3|5108.5|5111.3|5108.5|5110.6|5107.8|0
1609823280000|2021-01-05 05:08:00|5111.2|5108.4|5112.3|5109.5|5113.3|5110.5|5111.2|5108.4|7
1609823290000|2021-01-05 05:08:10|5112.8|5110|5113.2|5110.4|5113.2|5110.4|5112.3|5109.5|5
1609823300000|2021-01-05 05:08:20|5112.9|5110.1|5112.2|5109.4|5112.9|5110.1|5112.2|5109.4|1
1609823310000|2021-01-05 05:08:30|5111.8|5109|5111.2|5108.4|5111.8|5109|5111.2|5108.4|5
1609823330000|2021-01-05 05:08:50|5110.8|5108|5111.2|5108.4|5111.2|5108.4|5110.8|5108|5
1609823340000|2021-01-05 05:09:00|5110.8|5108|5110.8|5108|5110.8|5108|5110.4|5107.6|1
1609823350000|2021-01-05 05:09:10|5110.4|5107.6|5110.2|5107.4|5110.8|5108|5110.2|5107.4|1
1609823360000|2021-01-05 05:09:20|||||||||1
1609823380000|2021-01-05 05:09:40|5109.3|5106.5|5110.2|5107.4|5110.2|5107.4|5109.3|5106.5|1
1609823400000|2021-01-05 05:10:00|5109.8|5107|5109.8|5107|5109.8|5107|5109.8|5107|0
1609823410000|2021-01-05 05:10:10|5109.2|5106.4|5109.2|5106.4|5109.2|5106.4|5109.2|5106.4|0
1609823420000|2021-01-05 05:10:20|5109.8|5107|5109.8|5107|5109.8|5107|5109.8|5107|1
1609823430000|2021-01-05 05:10:30|5110.2|5107.4|5110.2|5107.4|5110.2|5107.4|5110.2|5107.4|0
1609823480000|2021-01-05 05:11:20|5109.4|5106.6|5109.7|5106.9|5109.7|5106.9|5109.4|5106.6|2
1609823490000|2021-01-05 05:11:30|5110.2|5107.4|5110.2|5107.4|5110.2|5107.4|5110.2|5107.4|0
1609823510000|2021-01-05 05:11:50|5109.8|5107|5109.2|5106.4|5109.8|5107|5109.2|5106.4|1
1609823520000|2021-01-05 05:12:00|5110.2|5107.4|5110.2|5107.4|5110.2|5107.4|5110.2|5107.4|1
1609823530000|2021-01-05 05:12:10|5111.2|5108.4|5110.2|5107.4|5111.2|5108.4|5110.2|5107.4|7
1609823540000|2021-01-05 05:12:20|||||||||1
1609823550000|2021-01-05 05:12:30|5110.4|5107.6|5112.2|5109.4|5112.2|5109.4|5110.4|5107.6|4
1609823560000|2021-01-05 05:12:40|5112.3|5109.5|5112.3|5109.5|5112.3|5109.5|5112.3|5109.5|2
1609823570000|2021-01-05 05:12:50|5112.2|5109.4|5112.2|5109.4|5112.2|5109.4|5111.8|5109|2
1609823580000|2021-01-05 05:13:00|5111.8|5109|5111.3|5108.5|5111.8|5109|5111.3|5108.5|1
1609823590000|2021-01-05 05:13:10|5110.8|5108|5110.2|5107.4|5110.8|5108|5110.2|5107.4|0
1609823600000|2021-01-05 05:13:20|||||||||1
1609823610000|2021-01-05 05:13:30|5109.8|5107|5109.8|5107|5109.8|5107|5109.8|5107|3
1609823630000|2021-01-05 05:13:50|5109.4|5106.6|5108.8|5106|5109.4|5106.6|5108.8|5106|0
1609823640000|2021-01-05 05:14:00|5109.2|5106.4|5109.2|5106.4|5109.2|5106.4|5109.2|5106.4|0
1609823650000|2021-01-05 05:14:10|5108.4|5105.6|5108.3|5105.5|5108.4|5105.6|5108.3|5105.5|15
1609823660000|2021-01-05 05:14:20|5107.2|5104.4|5106.8|5104|5107.2|5104.4|5106.8|5104|23
1609823670000|2021-01-05 05:14:30|5106.7|5103.9|5106.3|5103.5|5106.7|5103.9|5106.2|5103.4|7
1609823680000|2021-01-05 05:14:40|5105.6|5102.8|5105.3|5102.5|5105.6|5102.8|5105.3|5102.5|51
1609823690000|2021-01-05 05:14:50|5105.4|5102.6|5107.2|5104.4|5107.2|5104.4|5105.4|5102.6|6
1609823710000|2021-01-05 05:15:10|5106.3|5103.5|5106.3|5103.5|5106.3|5103.5|5106.3|5103.5|1
1609823720000|2021-01-05 05:15:20|5106.2|5103.4|5106.2|5103.4|5106.2|5103.4|5106.2|5103.4|1
1609823730000|2021-01-05 05:15:30|5105.3|5102.5|5105.3|5102.5|5105.3|5102.5|5105.3|5102.5|0
1609823740000|2021-01-05 05:15:40|5105.2|5102.4|5105.2|5102.4|5105.2|5102.4|5105.2|5102.4|0
1609823750000|2021-01-05 05:15:50|5105|5102.2|5104.2|5101.4|5105|5102.2|5104.2|5101.4|14
1609823760000|2021-01-05 05:16:00|||||||||2
1609823770000|2021-01-05 05:16:10|5104|5101.2|5103.2|5100.4|5104|5101.2|5103.2|5100.4|1
1609823790000|2021-01-05 05:16:30|5103.3|5100.5|5103.8|5101|5104.2|5101.4|5103.3|5100.5|2
1609823800000|2021-01-05 05:16:40|5103.4|5100.6|5103.2|5100.4|5103.4|5100.6|5103.2|5100.4|0
1609823820000|2021-01-05 05:17:00|||||||||1
1609823830000|2021-01-05 05:17:10|5103.3|5100.5|5104.2|5101.4|5104.2|5101.4|5103.3|5100.5|4
1609823840000|2021-01-05 05:17:20|5104.6|5101.8|5105.3|5102.5|5105.3|5102.5|5104.6|5101.8|5
1609823850000|2021-01-05 05:17:30|5105.2|5102.4|5104.8|5102|5105.2|5102.4|5104.8|5102|2
1609823880000|2021-01-05 05:18:00|5105.2|5102.4|5105.2|5102.4|5105.2|5102.4|5105.2|5102.4|1
1609823900000|2021-01-05 05:18:20|5104.8|5102|5104.8|5102|5104.8|5102|5104.8|5102|2
1609823920000|2021-01-05 05:18:40|5105.2|5102.4|5105.2|5102.4|5105.2|5102.4|5105.2|5102.4|2
1609823950000|2021-01-05 05:19:10|5104.2|5101.4|5104.2|5101.4|5104.2|5101.4|5104.2|5101.4|3
1609823960000|2021-01-05 05:19:20|5105.1|5102.3|5104.2|5101.4|5105.2|5102.4|5104.2|5101.4|2
1609823970000|2021-01-05 05:19:30|5104.3|5101.5|5105.2|5102.4|5105.2|5102.4|5104.3|5101.5|1
1609823980000|2021-01-05 05:19:40|5105|5102.2|5104.2|5101.4|5105|5102.2|5104.2|5101.4|44
1609823990000|2021-01-05 05:19:50|5103.2|5100.4|5102.8|5100|5103.2|5100.4|5102.8|5100|3
1609824020000|2021-01-05 05:20:20|5103.2|5100.4|5102.8|5100|5103.2|5100.4|5102.8|5100|2
1609824030000|2021-01-05 05:20:30|5102.4|5099.6|5103.2|5100.4|5103.2|5100.4|5102.3|5099.5|1
1609824050000|2021-01-05 05:20:50|5102.3|5099.5|5103.2|5100.4|5103.2|5100.4|5102.3|5099.5|4
1609824110000|2021-01-05 05:21:50|5102.8|5100|5102.3|5099.5|5102.8|5100|5102.3|5099.5|3
1609824120000|2021-01-05 05:22:00|5103.2|5100.4|5103.2|5100.4|5103.2|5100.4|5103.2|5100.4|3
1609824190000|2021-01-05 05:23:10|5103.8|5101|5103.8|5101|5103.8|5101|5103.8|5101|1
1609824210000|2021-01-05 05:23:30|5103.4|5100.6|5103.4|5100.6|5103.4|5100.6|5103.4|5100.6|0
1609824220000|2021-01-05 05:23:40|5103.3|5100.5|5103.3|5100.5|5103.3|5100.5|5103.3|5100.5|0
1609824230000|2021-01-05 05:23:50|5103.2|5100.4|5104|5101.2|5104|5101.2|5103.2|5100.4|6
1609824240000|2021-01-05 05:24:00|5104.2|5101.4|5104.2|5101.4|5104.2|5101.4|5104.2|5101.4|0
1609824360000|2021-01-05 05:26:00|||||||||1
1609824410000|2021-01-05 05:26:50|5103.8|5101|5103.8|5101|5103.8|5101|5103.8|5101|6
1609824450000|2021-01-05 05:27:30|5103.2|5100.4|5103.2|5100.4|5103.2|5100.4|5103.2|5100.4|0
1609824460000|2021-01-05 05:27:40|5102.8|5100|5102.8|5100|5102.8|5100|5102.8|5100|0
1609824470000|2021-01-05 05:27:50|5102.2|5099.4|5102.2|5099.4|5102.2|5099.4|5102.2|5099.4|1
1609824480000|2021-01-05 05:28:00|5101.3|5098.5|5101.3|5098.5|5101.3|5098.5|5101.3|5098.5|0
1609824500000|2021-01-05 05:28:20|5102.2|5099.4|5102.2|5099.4|5102.2|5099.4|5102.2|5099.4|2
1609824520000|2021-01-05 05:28:40|5101.3|5098.5|5101.3|5098.5|5101.3|5098.5|5101.3|5098.5|1
1609824530000|2021-01-05 05:28:50|5100.8|5098|5100.8|5098|5100.8|5098|5100.8|5098|0
1609824540000|2021-01-05 05:29:00|5101.3|5098.5|5101.3|5098.5|5101.3|5098.5|5101.3|5098.5|0
1609824550000|2021-01-05 05:29:10|5101.2|5098.4|5101.2|5098.4|5101.2|5098.4|5101.2|5098.4|0
1609824590000|2021-01-05 05:29:50|5100.8|5098|5101.2|5098.4|5101.2|5098.4|5100.8|5098|1
1609824600000|2021-01-05 05:30:00|5100.2|5097.4|5102.2|5099.4|5102.2|5099.4|5100.2|5097.4|20
1609824620000|2021-01-05 05:30:20|5102.8|5100|5102.8|5100|5102.8|5100|5102.8|5100|1
1609824630000|2021-01-05 05:30:30|5103.2|5100.4|5103.2|5100.4|5103.2|5100.4|5103.2|5100.4|0
1609824640000|2021-01-05 05:30:40|5102.7|5099.9|5102.8|5100|5102.8|5100|5102.7|5099.9|6
1609824650000|2021-01-05 05:30:50|5102.2|5099.4|5102.2|5099.4|5103.2|5100.4|5102.2|5099.4|8
1609824660000|2021-01-05 05:31:00|5101.7|5098.9|5100.8|5098|5101.7|5098.9|5100.8|5098|1
1609824670000|2021-01-05 05:31:10|5101.2|5098.4|5101.1|5098.3|5101.2|5098.4|5100.2|5097.4|2
1609824680000|2021-01-05 05:31:20|5101.2|5098.4|5099.2|5096.4|5101.2|5098.4|5099.2|5096.4|3
1609824690000|2021-01-05 05:31:30|||||||||2
1609824710000|2021-01-05 05:31:50|5099.3|5096.5|5100.1|5097.3|5100.1|5097.3|5099.3|5096.5|11
1609824720000|2021-01-05 05:32:00|5100.2|5097.4|5099.2|5096.4|5100.2|5097.4|5099.2|5096.4|1
1609824730000|2021-01-05 05:32:10|5100.2|5097.4|5100.2|5097.4|5100.2|5097.4|5100.2|5097.4|5
1609824740000|2021-01-05 05:32:20|5099.3|5096.5|5099.3|5096.5|5099.3|5096.5|5099.3|5096.5|2
1609824750000|2021-01-05 05:32:30|5100.1|5097.3|5099.3|5096.5|5100.2|5097.4|5099.3|5096.5|8
1609824760000|2021-01-05 05:32:40|5099.2|5096.4|5100.2|5097.4|5100.2|5097.4|5099.2|5096.4|7
1609824780000|2021-01-05 05:33:00|5099.8|5097|5099.8|5097|5099.8|5097|5099.8|5097|1
1609824790000|2021-01-05 05:33:10|5099.4|5096.6|5100.2|5097.4|5100.2|5097.4|5099.3|5096.5|1
1609824800000|2021-01-05 05:33:20|5099.3|5096.5|5099.3|5096.5|5099.3|5096.5|5099.3|5096.5|1
1609824820000|2021-01-05 05:33:40|5099.7|5096.9|5099.2|5096.4|5099.7|5096.9|5099.2|5096.4|11
1609824830000|2021-01-05 05:33:50|||||||||3
1609824840000|2021-01-05 05:34:00|5099.8|5097|5099.8|5097|5099.8|5097|5099.8|5097|8
1609824850000|2021-01-05 05:34:10|5099.3|5096.5|5101.2|5098.4|5101.2|5098.4|5099.3|5096.5|3
1609824860000|2021-01-05 05:34:20|5100.8|5098|5101.2|5098.4|5101.2|5098.4|5100.7|5097.9|0
1609824890000|2021-01-05 05:34:50|5101.3|5098.5|5101.2|5098.4|5102.1|5099.3|5101.2|5098.4|73
1609824910000|2021-01-05 05:35:10|||||||||1
1609824930000|2021-01-05 05:35:30|5100.6|5097.8|5100.2|5097.4|5100.6|5097.8|5099.8|5097|2
1609824940000|2021-01-05 05:35:40|5099.4|5096.6|5099.1|5096.3|5099.4|5096.6|5099.1|5096.3|2
1609824960000|2021-01-05 05:36:00|5099.2|5096.4|5099.2|5096.4|5099.2|5096.4|5099.2|5096.4|0
1609824970000|2021-01-05 05:36:10|5100.2|5097.4|5100.2|5097.4|5100.2|5097.4|5100.2|5097.4|2
1609824980000|2021-01-05 05:36:20|5100.1|5097.3|5100.1|5097.3|5100.1|5097.3|5099.3|5096.5|2
1609825000000|2021-01-05 05:36:40|5100.3|5097.5|5100.7|5097.9|5100.7|5097.9|5100.3|5097.5|2
1609825020000|2021-01-05 05:37:00|5101.3|5098.5|5101.3|5098.5|5101.3|5098.5|5101.3|5098.5|0
1609825030000|2021-01-05 05:37:10|5102.1|5099.3|5102.7|5099.9|5102.7|5099.9|5102.1|5099.3|5
1609825040000|2021-01-05 05:37:20|5103.2|5100.4|5103.2|5100.4|5103.2|5100.4|5103.2|5100.4|2
1609825050000|2021-01-05 05:37:30|5101.3|5098.5|5102.1|5099.3|5102.1|5099.3|5101.3|5098.5|4
1609825060000|2021-01-05 05:37:40|5102.7|5099.9|5102.2|5099.4|5102.7|5099.9|5102.2|5099.4|0
1609825070000|2021-01-05 05:37:50|5102.6|5099.8|5102.2|5099.4|5102.7|5099.9|5102.2|5099.4|1
1609825100000|2021-01-05 05:38:20|5101.2|5098.4|5101.2|5098.4|5101.2|5098.4|5101.2|5098.4|2
1609825140000|2021-01-05 05:39:00|5101.1|5098.3|5101.1|5098.3|5101.1|5098.3|5101.1|5098.3|0
1609825150000|2021-01-05 05:39:10|5101.2|5098.4|5101.2|5098.4|5101.2|5098.4|5101.2|5098.4|0
1609825180000|2021-01-05 05:39:40|5101.1|5098.3|5099|5096.2|5101.1|5098.3|5098.2|5095.4|21
1609825200000|2021-01-05 05:40:00|5099.1|5096.3|5099.1|5096.3|5099.1|5096.3|5099.1|5096.3|0
1609825210000|2021-01-05 05:40:10|5099.2|5096.4|5099.7|5096.9|5099.7|5096.9|5099.2|5096.4|5
1609825220000|2021-01-05 05:40:20|5099.2|5096.4|5099.1|5096.3|5099.2|5096.4|5099.1|5096.3|1
1609825240000|2021-01-05 05:40:40|5099.2|5096.4|5099.2|5096.4|5099.2|5096.4|5099.2|5096.4|1
1609825250000|2021-01-05 05:40:50|5098.7|5095.9|5098.7|5095.9|5098.7|5095.9|5098.7|5095.9|3
1609825260000|2021-01-05 05:41:00|5099.1|5096.3|5100.2|5097.4|5100.2|5097.4|5099.1|5096.3|3
1609825270000|2021-01-05 05:41:10|5100.6|5097.8|5101.7|5098.9|5102.1|5099.3|5100.6|5097.8|5
1609825290000|2021-01-05 05:41:30|5101.3|5098.5|5101.3|5098.5|5101.3|5098.5|5101.3|5098.5|0
1609825300000|2021-01-05 05:41:40|5101.2|5098.4|5101.2|5098.4|5101.7|5098.9|5101.2|5098.4|4
1609825310000|2021-01-05 05:41:50|5100.6|5097.8|5101.1|5098.3|5101.1|5098.3|5100.2|5097.4|4
1609825320000|2021-01-05 05:42:00|5100.3|5097.5|5100.3|5097.5|5100.3|5097.5|5100.3|5097.5|2
1609825330000|2021-01-05 05:42:10|5100.2|5097.4|5100.2|5097.4|5100.2|5097.4|5100.2|5097.4|0
1609825340000|2021-01-05 05:42:20|5099.7|5096.9|5099.7|5096.9|5099.7|5096.9|5099.7|5096.9|2
1609825360000|2021-01-05 05:42:40|5099.2|5096.4|5099.7|5096.9|5099.7|5096.9|5099.2|5096.4|1
1609825380000|2021-01-05 05:43:00|5100.1|5097.3|5100.1|5097.3|5100.1|5097.3|5100.1|5097.3|0
1609825390000|2021-01-05 05:43:10|5100.3|5097.5|5100.3|5097.5|5100.3|5097.5|5100.3|5097.5|0
1609825440000|2021-01-05 05:44:00|5099.7|5096.9|5100.2|5097.4|5100.2|5097.4|5099.7|5096.9|0
1609825450000|2021-01-05 05:44:10|5101|5098.2|5102.1|5099.3|5102.1|5099.3|5101|5098.2|5
1609825460000|2021-01-05 05:44:20|5101.3|5098.5|5101.3|5098.5|5101.3|5098.5|5101.3|5098.5|3
1609825470000|2021-01-05 05:44:30|5101.2|5098.4|5101.2|5098.4|5101.2|5098.4|5101.1|5098.3|8
1609825480000|2021-01-05 05:44:40|5101.1|5098.3|5100.3|5097.5|5101.1|5098.3|5100.3|5097.5|1
1609825490000|2021-01-05 05:44:50|5099.9|5097.1|5100.2|5097.4|5100.2|5097.4|5099.3|5096.5|2
1609825500000|2021-01-05 05:45:00|5101.1|5098.3|5101.1|5098.3|5101.1|5098.3|5101.1|5098.3|1
1609825510000|2021-01-05 05:45:10|5100.7|5097.9|5101.2|5098.4|5101.2|5098.4|5100.2|5097.4|2
1609825520000|2021-01-05 05:45:20|5101.3|5098.5|5102.1|5099.3|5102.1|5099.3|5101.3|5098.5|7
1609825530000|2021-01-05 05:45:30|5101.2|5098.4|5101.2|5098.4|5101.2|5098.4|5101.2|5098.4|3
1609825540000|2021-01-05 05:45:40|5101.1|5098.3|5100.2|5097.4|5101.2|5098.4|5100.2|5097.4|11
1609825560000|2021-01-05 05:46:00|5101.2|5098.4|5101.2|5098.4|5102|5099.2|5101.2|5098.4|5
1609825570000|2021-01-05 05:46:10|5101.1|5098.3|5100.6|5097.8|5101.1|5098.3|5100.6|5097.8|9
1609825590000|2021-01-05 05:46:30|5100.7|5097.9|5101.2|5098.4|5101.2|5098.4|5100.2|5097.4|8
1609825600000|2021-01-05 05:46:40|5102|5099.2|5102|5099.2|5102|5099.2|5102|5099.2|1
1609825610000|2021-01-05 05:46:50|5101.7|5098.9|5102.2|5099.4|5102.2|5099.4|5101.7|5098.9|4
1609825620000|2021-01-05 05:47:00|5101.6|5098.8|5101.7|5098.9|5101.7|5098.9|5101.2|5098.4|1
1609825630000|2021-01-05 05:47:10|5102.1|5099.3|5102.1|5099.3|5102.1|5099.3|5102.1|5099.3|0
1609825650000|2021-01-05 05:47:30|5102.2|5099.4|5102.2|5099.4|5102.2|5099.4|5102.2|5099.4|0
1609825660000|2021-01-05 05:47:40|5102.1|5099.3|5101.6|5098.8|5102.1|5099.3|5101.2|5098.4|23
1609825680000|2021-01-05 05:48:00|5102|5099.2|5102.1|5099.3|5102.1|5099.3|5102|5099.2|0
1609825690000|2021-01-05 05:48:10|5102.2|5099.4|5102.2|5099.4|5102.2|5099.4|5102.2|5099.4|0
1609825710000|2021-01-05 05:48:30|5100.7|5097.9|5097.2|5094.4|5100.7|5097.9|5096.3|5093.5|160
1609825720000|2021-01-05 05:48:40|5096.8|5094|5097.2|5094.4|5097.2|5094.4|5096.8|5094|4
1609825730000|2021-01-05 05:48:50|5098.2|5095.4|5097.2|5094.4|5098.2|5095.4|5097.2|5094.4|2
1609825740000|2021-01-05 05:49:00|||||||||1
1609825750000|2021-01-05 05:49:10|5098|5095.2|5098.2|5095.4|5098.2|5095.4|5098|5095.2|6
1609825760000|2021-01-05 05:49:20|5097.3|5094.5|5097.7|5094.9|5097.7|5094.9|5097.3|5094.5|1
1609825770000|2021-01-05 05:49:30|||||||||1
1609825780000|2021-01-05 05:49:40|5097.3|5094.5|5097.2|5094.4|5097.3|5094.5|5097.2|5094.4|1
1609825790000|2021-01-05 05:49:50|5098.2|5095.4|5098.2|5095.4|5098.2|5095.4|5098.2|5095.4|1
1609825800000|2021-01-05 05:50:00|5097.7|5094.9|5096.7|5093.9|5097.7|5094.9|5096.7|5093.9|1
1609825810000|2021-01-05 05:50:10|5097.2|5094.4|5096.2|5093.4|5097.2|5094.4|5095.7|5092.9|31
1609825820000|2021-01-05 05:50:20|5096.7|5093.9|5096.7|5093.9|5096.7|5093.9|5096.7|5093.9|0
1609825830000|2021-01-05 05:50:30|5096.6|5093.8|5097.2|5094.4|5097.2|5094.4|5096.6|5093.8|0
1609825840000|2021-01-05 05:50:40|5097.3|5094.5|5098.6|5095.8|5098.6|5095.8|5097.3|5094.5|2
1609825850000|2021-01-05 05:50:50|5099|5096.2|5099.7|5096.9|5099.7|5096.9|5099|5096.2|3
1609825860000|2021-01-05 05:51:00|5100.1|5097.3|5099.7|5096.9|5100.7|5097.9|5099.3|5096.5|6
1609825870000|2021-01-05 05:51:10|5100.2|5097.4|5101.2|5098.4|5101.2|5098.4|5100.2|5097.4|1
1609825880000|2021-01-05 05:51:20|5100.3|5097.5|5099.7|5096.9|5100.3|5097.5|5099.3|5096.5|17
1609825890000|2021-01-05 05:51:30|5099.8|5097|5098.7|5095.9|5099.8|5097|5098.7|5095.9|21
1609825900000|2021-01-05 05:51:40|5098.3|5095.5|5099.2|5096.4|5099.2|5096.4|5098.3|5095.5|3
1609825910000|2021-01-05 05:51:50|5098.2|5095.4|5099.2|5096.4|5099.2|5096.4|5098.2|5095.4|1
1609825940000|2021-01-05 05:52:20|5099.6|5096.8|5099.8|5097|5099.8|5097|5099.6|5096.8|0
1609825950000|2021-01-05 05:52:30|5098.7|5095.9|5098.2|5095.4|5099.7|5096.9|5098.2|5095.4|59
1609825960000|2021-01-05 05:52:40|5098.3|5095.5|5098.2|5095.4|5098.3|5095.5|5097.3|5094.5|35
1609825970000|2021-01-05 05:52:50|5097.2|5094.4|5098.2|5095.4|5098.2|5095.4|5097.2|5094.4|3
1609825980000|2021-01-05 05:53:00|5097.2|5094.4|5097.2|5094.4|5098.7|5095.9|5097.2|5094.4|26
1609825990000|2021-01-05 05:53:10|5096.4|5093.6|5095.7|5092.9|5096.4|5093.6|5095.3|5092.5|15
1609826010000|2021-01-05 05:53:30|5095.2|5092.4|5095.7|5092.9|5095.7|5092.9|5095.2|5092.4|3
1609826020000|2021-01-05 05:53:40|5096.1|5093.3|5096.1|5093.3|5096.1|5093.3|5096.1|5093.3|0
1609826030000|2021-01-05 05:53:50|5096.3|5093.5|5096.2|5093.4|5096.8|5094|5096.2|5093.4|2
1609826040000|2021-01-05 05:54:00|5095.2|5092.4|5095.2|5092.4|5095.2|5092.4|5095.2|5092.4|3
1609826050000|2021-01-05 05:54:10|5095.1|5092.3|5096.1|5093.3|5096.1|5093.3|5095.1|5092.3|1
1609826060000|2021-01-05 05:54:20|5095.8|5093|5095.8|5093|5096.2|5093.4|5095.8|5093|0
1609826070000|2021-01-05 05:54:30|5095.3|5092.5|5095.3|5092.5|5095.7|5092.9|5095.2|5092.4|1
1609826080000|2021-01-05 05:54:40|5095.2|5092.4|5096.2|5093.4|5096.2|5093.4|5095.2|5092.4|0
1609826100000|2021-01-05 05:55:00|5096.7|5093.9|5096.2|5093.4|5096.7|5093.9|5096.2|5093.4|9
1609826110000|2021-01-05 05:55:10|5096.7|5093.9|5096.7|5093.9|5096.7|5093.9|5096.7|5093.9|0
1609826130000|2021-01-05 05:55:30|5096.2|5093.4|5096.2|5093.4|5096.2|5093.4|5096.2|5093.4|0
1609826140000|2021-01-05 05:55:40|5096.1|5093.3|5096.1|5093.3|5096.1|5093.3|5096.1|5093.3|0
1609826150000|2021-01-05 05:55:50|5095.2|5092.4|5095.7|5092.9|5095.7|5092.9|5095.2|5092.4|2
1609826160000|2021-01-05 05:56:00|5095.8|5093|5096.2|5093.4|5096.2|5093.4|5095.8|5093|0
1609826190000|2021-01-05 05:56:30|5095.2|5092.4|5095.2|5092.4|5095.2|5092.4|5095.2|5092.4|4
1609826200000|2021-01-05 05:56:40|||||||||15
1609826210000|2021-01-05 05:56:50|5096.2|5093.4|5096.2|5093.4|5096.2|5093.4|5096.2|5093.4|5
1609826240000|2021-01-05 05:57:20|5097.1|5094.3|5097.1|5094.3|5097.1|5094.3|5097.1|5094.3|2
1609826250000|2021-01-05 05:57:30|5097.2|5094.4|5097.2|5094.4|5097.2|5094.4|5097.2|5094.4|0
1609826270000|2021-01-05 05:57:50|5097.6|5094.8|5097.6|5094.8|5097.6|5094.8|5097.6|5094.8|4
1609826280000|2021-01-05 05:58:00|5097.7|5094.9|5097.2|5094.4|5098.2|5095.4|5096.6|5093.8|7
1609826290000|2021-01-05 05:58:10|5096.8|5094|5096.1|5093.3|5097.1|5094.3|5096.1|5093.3|19
1609826310000|2021-01-05 05:58:30|5096.2|5093.4|5096.1|5093.3|5096.2|5093.4|5095.7|5092.9|4
1609826320000|2021-01-05 05:58:40|5096.2|5093.4|5096.2|5093.4|5096.2|5093.4|5096.2|5093.4|0
1609826330000|2021-01-05 05:58:50|5096.3|5093.5|5096.3|5093.5|5096.3|5093.5|5096.3|5093.5|3
1609826340000|2021-01-05 05:59:00|5096.2|5093.4|5096.2|5093.4|5096.7|5093.9|5096.2|5093.4|1
1609826350000|2021-01-05 05:59:10|5095.3|5092.5|5095.7|5092.9|5095.7|5092.9|5095.3|5092.5|6
1609826360000|2021-01-05 05:59:20|5096.1|5093.3|5096.1|5093.3|5096.1|5093.3|5095.7|5092.9|0
1609826370000|2021-01-05 05:59:30|5095.7|5092.9|5095.7|5092.9|5095.7|5092.9|5095.7|5092.9|0
1609826390000|2021-01-05 05:59:50|5096.1|5093.3|5095.7|5092.9|5096.1|5093.3|5095.7|5092.9|0
1609826400000|2021-01-05 06:00:00|5095.3|5092.5|5096.1|5093.3|5096.1|5093.3|5095.1|5092.3|23
1609826410000|2021-01-05 06:00:10|5096.2|5093.4|5096.3|5093.5|5096.7|5093.9|5096.1|5093.3|4
1609826420000|2021-01-05 06:00:20|5096.7|5093.9|5097.2|5094.4|5098.5|5095.7|5095.7|5092.9|21
1609826430000|2021-01-05 06:00:30|5098.2|5095.4|5098.2|5095.4|5098.2|5095.4|5097.3|5094.5|7
1609826440000|2021-01-05 06:00:40|5097.8|5095|5096.8|5094|5097.8|5095|5096.6|5093.8|6
1609826450000|2021-01-05 06:00:50|5096.2|5093.4|5095.3|5092.5|5096.2|5093.4|5095.2|5092.4|18
1609826460000|2021-01-05 06:01:00|5095.2|5092.4|5095.2|5092.4|5095.2|5092.4|5095.2|5092.4|0
1609826470000|2021-01-05 06:01:10|||||||||6
1609826490000|2021-01-05 06:01:30|||||||||7
1609826500000|2021-01-05 06:01:40|||||||||5
1609826510000|2021-01-05 06:01:50|5095.7|5092.9|5095.7|5092.9|5095.7|5092.9|5095.7|5092.9|1
1609826520000|2021-01-05 06:02:00|5095.3|5092.5|5095.2|5092.4|5095.3|5092.5|5095.2|5092.4|7
1609826530000|2021-01-05 06:02:10|5095.3|5092.5|5096.7|5093.9|5097.1|5094.3|5095.3|5092.5|8
1609826540000|2021-01-05 06:02:20|5097.1|5094.3|5097.6|5094.8|5097.6|5094.8|5097.1|5094.3|0
1609826550000|2021-01-05 06:02:30|5097.7|5094.9|5098.2|5095.4|5098.7|5095.9|5097.7|5094.9|1
1609826560000|2021-01-05 06:02:40|5098.7|5095.9|5099.1|5096.3|5099.1|5096.3|5098.6|5095.8|7
1609826570000|2021-01-05 06:02:50|5099.2|5096.4|5099.7|5096.9|5099.7|5096.9|5099.2|5096.4|1
1609826580000|2021-01-05 06:03:00|5099.6|5096.8|5097.2|5094.4|5099.6|5096.8|5097.2|5094.4|29
1609826590000|2021-01-05 06:03:10|5096.7|5093.9|5097.2|5094.4|5097.2|5094.4|5096.7|5093.9|0
1609826600000|2021-01-05 06:03:20|5096.7|5093.9|5096.6|5093.8|5097.2|5094.4|5096.2|5093.4|0
1609826620000|2021-01-05 06:03:40|5096.2|5093.4|5095.8|5093|5096.2|5093.4|5095.8|5093|3
1609826640000|2021-01-05 06:04:00|5095.7|5092.9|5096.1|5093.3|5096.1|5093.3|5095.2|5092.4|2
1609826650000|2021-01-05 06:04:10|5096.2|5093.4|5096.2|5093.4|5096.2|5093.4|5096.2|5093.4|0
1609826660000|2021-01-05 06:04:20|5096.6|5093.8|5097.1|5094.3|5097.1|5094.3|5096.2|5093.4|4
1609826670000|2021-01-05 06:04:30|5096.7|5093.9|5097.6|5094.8|5098.1|5095.3|5096.7|5093.9|2
1609826690000|2021-01-05 06:04:50|5098.1|5095.3|5098.2|5095.4|5098.2|5095.4|5098.1|5095.3|0
1609826700000|2021-01-05 06:05:00|5097.8|5095|5097.2|5094.4|5097.8|5095|5097.2|5094.4|2
1609826710000|2021-01-05 06:05:10|5096.7|5093.9|5096.7|5093.9|5096.7|5093.9|5096.7|5093.9|1
1609826720000|2021-01-05 06:05:20|5096.2|5093.4|5095.7|5092.9|5096.2|5093.4|5095.7|5092.9|1
1609826730000|2021-01-05 06:05:30|5095.6|5092.8|5095.1|5092.3|5095.6|5092.8|5095.1|5092.3|0
1609826740000|2021-01-05 06:05:40|5095.2|5092.4|5095.6|5092.8|5095.6|5092.8|5095.2|5092.4|0
1609826750000|2021-01-05 06:05:50|5095.2|5092.4|5095.2|5092.4|5095.2|5092.4|5095.2|5092.4|33
1609826760000|2021-01-05 06:06:00|5095.3|5092.5|5095.7|5092.9|5095.7|5092.9|5095.3|5092.5|1
1609826770000|2021-01-05 06:06:10|5096.1|5093.3|5095.2|5092.4|5096.1|5093.3|5095.2|5092.4|2
1609826790000|2021-01-05 06:06:30|5095.1|5092.3|5095.1|5092.3|5095.1|5092.3|5095.1|5092.3|21
1609826800000|2021-01-05 06:06:40|5095.2|5092.4|5092.6|5089.8|5095.2|5092.4|5092.4|5089.6|40
1609826810000|2021-01-05 06:06:50|5092.7|5089.9|5091.2|5088.4|5092.7|5089.9|5091.2|5088.4|8
1609826820000|2021-01-05 06:07:00|5091.1|5088.3|5091.1|5088.3|5091.2|5088.4|5090.2|5087.4|8
1609826830000|2021-01-05 06:07:10|5090.7|5087.9|5089.2|5086.4|5090.7|5087.9|5089.2|5086.4|23
1609826840000|2021-01-05 06:07:20|5088.6|5085.8|5087.2|5084.4|5089.1|5086.3|5087.1|5084.3|20
1609826850000|2021-01-05 06:07:30|5087.3|5084.5|5086.4|5083.6|5088.2|5085.4|5086.4|5083.6|42
1609826860000|2021-01-05 06:07:40|5085.8|5083|5083.2|5080.4|5087.2|5084.4|5081.8|5079|297
1609826870000|2021-01-05 06:07:50|5083.6|5080.8|5084.2|5081.4|5084.2|5081.4|5083.2|5080.4|3
1609826880000|2021-01-05 06:08:00|5083.2|5080.4|5083.3|5080.5|5084.2|5081.4|5083.2|5080.4|7
1609826890000|2021-01-05 06:08:10|5083.2|5080.4|5085.8|5083|5085.8|5083|5083.2|5080.4|10
1609826900000|2021-01-05 06:08:20|5087|5084.2|5087.2|5084.4|5087.2|5084.4|5087|5084.2|10
1609826910000|2021-01-05 06:08:30|5087.3|5084.5|5087.7|5084.9|5087.7|5084.9|5087.3|5084.5|2
1609826920000|2021-01-05 06:08:40|5087.3|5084.5|5086.2|5083.4|5087.3|5084.5|5086.2|5083.4|4
1609826930000|2021-01-05 06:08:50|5086.7|5083.9|5086.2|5083.4|5087.2|5084.4|5086.2|5083.4|2
1609826940000|2021-01-05 06:09:00|5085.4|5082.6|5085.7|5082.9|5085.7|5082.9|5085.2|5082.4|1
1609826950000|2021-01-05 06:09:10|5086.6|5083.8|5086.2|5083.4|5086.7|5083.9|5086.2|5083.4|0
1609826960000|2021-01-05 06:09:20|5086.1|5083.3|5086.1|5083.3|5086.1|5083.3|5086.1|5083.3|1
1609826970000|2021-01-05 06:09:30|5085.7|5082.9|5081.2|5078.4|5085.7|5082.9|5080.3|5077.5|195
1609826980000|2021-01-05 06:09:40|5081.6|5078.8|5081.7|5078.9|5081.7|5078.9|5081.2|5078.4|7
1609826990000|2021-01-05 06:09:50|5081.2|5078.4|5080.2|5077.4|5081.6|5078.8|5079.7|5076.9|41
1609827000000|2021-01-05 06:10:00|5079.8|5077|5079.2|5076.4|5080.2|5077.4|5078.3|5075.5|359
1609827010000|2021-01-05 06:10:10|5079.3|5076.5|5079.2|5076.4|5079.3|5076.5|5079.2|5076.4|5
1609827030000|2021-01-05 06:10:30|5079.3|5076.5|5079.3|5076.5|5080.2|5077.4|5079.3|5076.5|10
1609827040000|2021-01-05 06:10:40|5079.2|5076.4|5079.7|5076.9|5079.7|5076.9|5079.2|5076.4|1
1609827050000|2021-01-05 06:10:50|5079.9|5077.1|5079.8|5077|5081.2|5078.4|5079.8|5077|19
1609827060000|2021-01-05 06:11:00|5080.1|5077.3|5080.2|5077.4|5080.2|5077.4|5080.1|5077.3|22
1609827070000|2021-01-05 06:11:10|5080.3|5077.5|5080.3|5077.5|5080.3|5077.5|5080.3|5077.5|3
1609827080000|2021-01-05 06:11:20|5080.2|5077.4|5080.2|5077.4|5080.6|5077.8|5080.2|5077.4|5
1609827090000|2021-01-05 06:11:30|5080.1|5077.3|5079.6|5076.8|5080.1|5077.3|5079.6|5076.8|2
1609827100000|2021-01-05 06:11:40|5079.7|5076.9|5079.7|5076.9|5079.7|5076.9|5079.7|5076.9|0
1609827120000|2021-01-05 06:12:00|5080.1|5077.3|5079.2|5076.4|5080.1|5077.3|5079.2|5076.4|24
1609827130000|2021-01-05 06:12:10|5079.6|5076.8|5079.7|5076.9|5079.7|5076.9|5079.6|5076.8|10
1609827140000|2021-01-05 06:12:20|5078.3|5075.5|5076.3|5073.5|5078.3|5075.5|5076.3|5073.5|62
1609827150000|2021-01-05 06:12:30|5076.2|5073.4|5075.2|5072.4|5076.2|5073.4|5073.6|5070.8|31
1609827160000|2021-01-05 06:12:40|5075.3|5072.5|5075.2|5072.4|5076.2|5073.4|5075.2|5072.4|5
1609827170000|2021-01-05 06:12:50|5075.3|5072.5|5075.2|5072.4|5075.3|5072.5|5075.2|5072.4|25
1609827180000|2021-01-05 06:13:00|5075.3|5072.5|5076.8|5074|5076.8|5074|5075.3|5072.5|15
1609827190000|2021-01-05 06:13:10|5076.6|5073.8|5076.3|5073.5|5076.8|5074|5076.3|5073.5|1
1609827200000|2021-01-05 06:13:20|5076.2|5073.4|5077.2|5074.4|5077.2|5074.4|5076.2|5073.4|11
1609827210000|2021-01-05 06:13:30|5077.6|5074.8|5077.8|5075|5077.8|5075|5077.6|5074.8|1
1609827220000|2021-01-05 06:13:40|5077.6|5074.8|5077.6|5074.8|5077.6|5074.8|5077.6|5074.8|1
1609827230000|2021-01-05 06:13:50|5077.8|5075|5078.2|5075.4|5078.2|5075.4|5077.3|5074.5|27
1609827240000|2021-01-05 06:14:00|5078.7|5075.9|5078.7|5075.9|5078.7|5075.9|5078.7|5075.9|4
1609827250000|2021-01-05 06:14:10|5079.1|5076.3|5079.8|5077|5079.8|5077|5079.1|5076.3|3
1609827270000|2021-01-05 06:14:30|5080.2|5077.4|5080.2|5077.4|5080.7|5077.9|5080.2|5077.4|21
1609827280000|2021-01-05 06:14:40|5080|5077.2|5078.3|5075.5|5080|5077.2|5078.3|5075.5|4
1609827290000|2021-01-05 06:14:50|5078.6|5075.8|5078.2|5075.4|5079.2|5076.4|5078.2|5075.4|9
1609827300000|2021-01-05 06:15:00|5077.4|5074.6|5078.1|5075.3|5078.2|5075.4|5077.2|5074.4|28
1609827310000|2021-01-05 06:15:10|5077.8|5075|5077.3|5074.5|5077.8|5075|5077.3|5074.5|0
1609827320000|2021-01-05 06:15:20|5076.2|5073.4|5077.7|5074.9|5077.7|5074.9|5076.2|5073.4|19
1609827330000|2021-01-05 06:15:30|5077.3|5074.5|5077.3|5074.5|5077.3|5074.5|5077.3|5074.5|0
1609827340000|2021-01-05 06:15:40|5077.2|5074.4|5077.1|5074.3|5077.2|5074.4|5076.4|5073.6|11
1609827350000|2021-01-05 06:15:50|5076.7|5073.9|5076.6|5073.8|5076.7|5073.9|5076.3|5073.5|14
1609827360000|2021-01-05 06:16:00|5076.8|5074|5077.2|5074.4|5077.2|5074.4|5076.2|5073.4|56
1609827370000|2021-01-05 06:16:10|5077.3|5074.5|5078.2|5075.4|5078.2|5075.4|5077.2|5074.4|24
1609827380000|2021-01-05 06:16:20|5077.8|5075|5076.7|5073.9|5077.8|5075|5076.7|5073.9|16
1609827390000|2021-01-05 06:16:30|5076.8|5074|5077.2|5074.4|5077.2|5074.4|5076.8|5074|0
1609827400000|2021-01-05 06:16:40|5077.6|5074.8|5077.8|5075|5077.8|5075|5077.6|5074.8|0
1609827410000|2021-01-05 06:16:50|5077.4|5074.6|5077.2|5074.4|5077.4|5074.6|5077.2|5074.4|0
1609827420000|2021-01-05 06:17:00|5077.6|5074.8|5077.3|5074.5|5078.2|5075.4|5077.3|5074.5|9
1609827430000|2021-01-05 06:17:10|5076.7|5073.9|5076.7|5073.9|5076.7|5073.9|5076.7|5073.9|1
1609827440000|2021-01-05 06:17:20|5077.2|5074.4|5077.2|5074.4|5077.2|5074.4|5077.2|5074.4|0
1609827450000|2021-01-05 06:17:30|5077.3|5074.5|5077.3|5074.5|5077.3|5074.5|5077.3|5074.5|5
1609827460000|2021-01-05 06:17:40|5078.2|5075.4|5079.2|5076.4|5079.2|5076.4|5078.2|5075.4|1
1609827470000|2021-01-05 06:17:50|5077.2|5074.4|5077.2|5074.4|5077.2|5074.4|5076.3|5073.5|27
1609827480000|2021-01-05 06:18:00|5077.6|5074.8|5077.7|5074.9|5077.7|5074.9|5077.6|5074.8|3
1609827490000|2021-01-05 06:18:10|5078.2|5075.4|5077.7|5074.9|5078.2|5075.4|5077.7|5074.9|1
1609827510000|2021-01-05 06:18:30|5077.2|5074.4|5077.2|5074.4|5077.2|5074.4|5077.2|5074.4|1
1609827520000|2021-01-05 06:18:40|5077.8|5075|5078.2|5075.4|5078.2|5075.4|5077.6|5074.8|2
1609827540000|2021-01-05 06:19:00|5077.6|5074.8|5077.6|5074.8|5077.6|5074.8|5077.6|5074.8|3
1609827550000|2021-01-05 06:19:10|5078|5075.2|5078.2|5075.4|5078.2|5075.4|5078|5075.2|0
1609827560000|2021-01-05 06:19:20|5078.6|5075.8|5077.2|5074.4|5078.6|5075.8|5077.2|5074.4|12
1609827580000|2021-01-05 06:19:40|5078|5075.2|5078.1|5075.3|5078.1|5075.3|5077.7|5074.9|91
1609827590000|2021-01-05 06:19:50|5077.7|5074.9|5078.1|5075.3|5078.1|5075.3|5077.7|5074.9|0
1609827600000|2021-01-05 06:20:00|5077.3|5074.5|5077.3|5074.5|5078.1|5075.3|5077.3|5074.5|10
1609827610000|2021-01-05 06:20:10|5077.2|5074.4|5077.2|5074.4|5077.2|5074.4|5077.2|5074.4|0
1609827620000|2021-01-05 06:20:20|5076.2|5073.4|5075.8|5073|5076.2|5073.4|5075.8|5073|1
1609827640000|2021-01-05 06:20:40|5075.5|5072.7|5074.7|5071.9|5075.5|5072.7|5074.7|5071.9|1
1609827650000|2021-01-05 06:20:50|5075.1|5072.3|5075.2|5072.4|5075.2|5072.4|5075.1|5072.3|2
1609827660000|2021-01-05 06:21:00|5075.6|5072.8|5076.1|5073.3|5076.1|5073.3|5075.6|5072.8|38
1609827670000|2021-01-05 06:21:10|5076.4|5073.6|5077.3|5074.5|5077.3|5074.5|5076.4|5073.6|1
1609827680000|2021-01-05 06:21:20|5077.7|5074.9|5079.4|5076.6|5080.2|5077.4|5077.7|5074.9|7
1609827690000|2021-01-05 06:21:30|5079.2|5076.4|5080.2|5077.4|5080.2|5077.4|5079.2|5076.4|2
1609827700000|2021-01-05 06:21:40|5080.7|5077.9|5081.1|5078.3|5081.1|5078.3|5080.7|5077.9|0
1609827710000|2021-01-05 06:21:50|5081.2|5078.4|5081.2|5078.4|5081.2|5078.4|5081.2|5078.4|1
1609827720000|2021-01-05 06:22:00|5082|5079.2|5083.1|5080.3|5083.1|5080.3|5082|5079.2|9
1609827730000|2021-01-05 06:22:10|5083.2|5080.4|5083.2|5080.4|5084.2|5081.4|5083.2|5080.4|5
1609827740000|2021-01-05 06:22:20|5084.1|5081.3|5084.1|5081.3|5084.1|5081.3|5084.1|5081.3|1
1609827750000|2021-01-05 06:22:30|5084.2|5081.4|5087.2|5084.4|5087.6|5084.8|5084.1|5081.3|23
1609827760000|2021-01-05 06:22:40|5086.2|5083.4|5087.2|5084.4|5087.2|5084.4|5086.2|5083.4|2
1609827770000|2021-01-05 06:22:50|5086.6|5083.8|5086.6|5083.8|5087.1|5084.3|5086.6|5083.8|17
1609827780000|2021-01-05 06:23:00|5086.2|5083.4|5086.1|5083.3|5086.2|5083.4|5086.1|5083.3|2
1609827790000|2021-01-05 06:23:10|5087|5084.2|5086.6|5083.8|5087.1|5084.3|5086.6|5083.8|2
1609827800000|2021-01-05 06:23:20|5087.1|5084.3|5086.2|5083.4|5087.1|5084.3|5086.2|5083.4|2
1609827810000|2021-01-05 06:23:30|5086.1|5083.3|5086.1|5083.3|5086.1|5083.3|5086.1|5083.3|0
1609827840000|2021-01-05 06:24:00|5085.2|5082.4|5086|5083.2|5086.1|5083.3|5085.2|5082.4|11
1609827850000|2021-01-05 06:24:10|5086.2|5083.4|5088.2|5085.4|5088.2|5085.4|5086.2|5083.4|10
1609827860000|2021-01-05 06:24:20|5087.8|5085|5087.2|5084.4|5088.2|5085.4|5087.2|5084.4|3
1609827870000|2021-01-05 06:24:30|5086.8|5084|5086.2|5083.4|5086.8|5084|5086.2|5083.4|0
1609827880000|2021-01-05 06:24:40|5086.6|5083.8|5086.6|5083.8|5086.6|5083.8|5085.6|5082.8|2
1609827890000|2021-01-05 06:24:50|5087.2|5084.4|5086.6|5083.8|5087.2|5084.4|5086.6|5083.8|0
1609827910000|2021-01-05 06:25:10|5086.2|5083.4|5086.8|5084|5087.2|5084.4|5086.2|5083.4|2
1609827920000|2021-01-05 06:25:20|5087.2|5084.4|5087.2|5084.4|5087.2|5084.4|5087.2|5084.4|0
1609827930000|2021-01-05 06:25:30|5086.8|5084|5087.2|5084.4|5087.2|5084.4|5086.8|5084|1
1609827940000|2021-01-05 06:25:40|5086.1|5083.3|5086.2|5083.4|5086.2|5083.4|5085.7|5082.9|1
1609827950000|2021-01-05 06:25:50|5085.8|5083|5085.7|5082.9|5085.8|5083|5085.7|5082.9|1
1609827960000|2021-01-05 06:26:00|5087.1|5084.3|5087.1|5084.3|5087.1|5084.3|5087.1|5084.3|2
1609827970000|2021-01-05 06:26:10|5087.2|5084.4|5087.2|5084.4|5087.2|5084.4|5087.2|5084.4|1
1609828000000|2021-01-05 06:26:40|5087.1|5084.3|5088.1|5085.3|5088.1|5085.3|5087.1|5084.3|5
1609828010000|2021-01-05 06:26:50|5088.2|5085.4|5088.2|5085.4|5088.2|5085.4|5088.2|5085.4|1
1609828020000|2021-01-05 06:27:00|||||||||1
1609828030000|2021-01-05 06:27:10|5087.4|5084.6|5087.4|5084.6|5087.4|5084.6|5087.4|5084.6|1
1609828040000|2021-01-05 06:27:20|5088|5085.2|5088.1|5085.3|5088.2|5085.4|5088|5085.2|7
1609828050000|2021-01-05 06:27:30|5088.2|5085.4|5088.2|5085.4|5088.2|5085.4|5088.2|5085.4|10
1609828060000|2021-01-05 06:27:40|5089.1|5086.3|5089.6|5086.8|5089.6|5086.8|5089.1|5086.3|1
1609828080000|2021-01-05 06:28:00|5089.7|5086.9|5089.7|5086.9|5089.7|5086.9|5089.7|5086.9|0
1609828120000|2021-01-05 06:28:40|5090.2|5087.4|5090.6|5087.8|5091|5088.2|5090.2|5087.4|4
1609828130000|2021-01-05 06:28:50|5091.1|5088.3|5091.2|5088.4|5091.2|5088.4|5091.1|5088.3|2
1609828140000|2021-01-05 06:29:00|5088.9|5086.1|5086.6|5083.8|5088.9|5086.1|5085.6|5082.8|46
1609828150000|2021-01-05 06:29:10|5086.2|5083.4|5086.6|5083.8|5087.1|5084.3|5086.2|5083.4|2
1609828160000|2021-01-05 06:29:20|5086.2|5083.4|5084.2|5081.4|5086.2|5083.4|5084.2|5081.4|15
1609828170000|2021-01-05 06:29:30|5084.6|5081.8|5084.6|5081.8|5084.6|5081.8|5084.6|5081.8|1
1609828180000|2021-01-05 06:29:40|5084.2|5081.4|5084.2|5081.4|5084.2|5081.4|5084.2|5081.4|10
1609828190000|2021-01-05 06:29:50|5084.6|5081.8|5084.6|5081.8|5084.6|5081.8|5084.2|5081.4|0
1609828200000|2021-01-05 06:30:00|5084.3|5081.5|5083.1|5080.3|5084.3|5081.5|5083.1|5080.3|26
1609828230000|2021-01-05 06:30:30|5083.8|5081|5085.1|5082.3|5085.1|5082.3|5083.8|5081|6
1609828240000|2021-01-05 06:30:40|5085.6|5082.8|5085.6|5082.8|5085.6|5082.8|5085.6|5082.8|0
1609828260000|2021-01-05 06:31:00|5086.2|5083.4|5086.2|5083.4|5086.2|5083.4|5086.2|5083.4|0
1609828280000|2021-01-05 06:31:20|5086.6|5083.8|5087.1|5084.3|5087.1|5084.3|5086.6|5083.8|0
1609828290000|2021-01-05 06:31:30|5087.2|5084.4|5088.1|5085.3|5088.1|5085.3|5087.2|5084.4|0
1609828300000|2021-01-05 06:31:40|5088.2|5085.4|5088.2|5085.4|5089.1|5086.3|5088.2|5085.4|3
1609828310000|2021-01-05 06:31:50|||||||||13
1609828320000|2021-01-05 06:32:00|5088.1|5085.3|5088.2|5085.4|5088.2|5085.4|5088.1|5085.3|6
1609828340000|2021-01-05 06:32:20|||||||||1
1609828350000|2021-01-05 06:32:30|||||||||5
1609828360000|2021-01-05 06:32:40|||||||||60
1609828370000|2021-01-05 06:32:50|5089.6|5086.8|5089.6|5086.8|5089.6|5086.8|5089.6|5086.8|8
1609828390000|2021-01-05 06:33:10|5089.2|5086.4|5089.6|5086.8|5089.6|5086.8|5089.2|5086.4|0
1609828430000|2021-01-05 06:33:50|5089.2|5086.4|5089.6|5086.8|5089.6|5086.8|5089.1|5086.3|1
1609828440000|2021-01-05 06:34:00|5089.2|5086.4|5089.6|5086.8|5089.6|5086.8|5089.2|5086.4|0
1609828450000|2021-01-05 06:34:10|5089.2|5086.4|5089.2|5086.4|5089.2|5086.4|5089.2|5086.4|1
1609828460000|2021-01-05 06:34:20|5089.6|5086.8|5089.2|5086.4|5090.1|5087.3|5089.2|5086.4|2
1609828470000|2021-01-05 06:34:30|5090|5087.2|5089.2|5086.4|5090.1|5087.3|5089.2|5086.4|1
1609828480000|2021-01-05 06:34:40|5090.1|5087.3|5089.6|5086.8|5090.1|5087.3|5089.2|5086.4|2
1609828490000|2021-01-05 06:34:50|5089.2|5086.4|5089.2|5086.4|5089.2|5086.4|5089.2|5086.4|23
1609828500000|2021-01-05 06:35:00|5089.6|5086.8|5088.6|5085.8|5089.6|5086.8|5088.6|5085.8|4
1609828510000|2021-01-05 06:35:10|5088.2|5085.4|5088.6|5085.8|5088.6|5085.8|5088.2|5085.4|0
1609828520000|2021-01-05 06:35:20|5089|5086.2|5089.6|5086.8|5089.6|5086.8|5089|5086.2|0
1609828530000|2021-01-05 06:35:30|5088.8|5086|5088.2|5085.4|5088.8|5086|5088.2|5085.4|2
1609828550000|2021-01-05 06:35:50|5088.6|5085.8|5088.6|5085.8|5088.6|5085.8|5088.2|5085.4|0
1609828560000|2021-01-05 06:36:00|5088.2|5085.4|5087.1|5084.3|5088.2|5085.4|5087.1|5084.3|26
1609828570000|2021-01-05 06:36:10|5086.6|5083.8|5086|5083.2|5086.6|5083.8|5085.3|5082.5|2
1609828580000|2021-01-05 06:36:20|5086.6|5083.8|5087.2|5084.4|5087.2|5084.4|5086.6|5083.8|1
1609828590000|2021-01-05 06:36:30|5087.1|5084.3|5086.6|5083.8|5087.1|5084.3|5086.6|5083.8|1
1609828600000|2021-01-05 06:36:40|5087.2|5084.4|5087.1|5084.3|5087.2|5084.4|5087.1|5084.3|0
1609828610000|2021-01-05 06:36:50|5086.7|5083.9|5086.7|5083.9|5086.7|5083.9|5086.7|5083.9|0
1609828620000|2021-01-05 06:37:00|5086.6|5083.8|5086.7|5083.9|5087.1|5084.3|5086.6|5083.8|0
1609828630000|2021-01-05 06:37:10|5086.6|5083.8|5086.6|5083.8|5086.6|5083.8|5086.6|5083.8|0
1609828650000|2021-01-05 06:37:30|5086.2|5083.4|5086.1|5083.3|5086.2|5083.4|5086.1|5083.3|0
1609828670000|2021-01-05 06:37:50|5087|5084.2|5086.7|5083.9|5087|5084.2|5086.2|5083.4|2
1609828680000|2021-01-05 06:38:00|5086.6|5083.8|5087.1|5084.3|5087.2|5084.4|5086.2|5083.4|5
1609828690000|2021-01-05 06:38:10|5087.2|5084.4|5091.2|5088.4|5091.2|5088.4|5087.2|5084.4|9
1609828700000|2021-01-05 06:38:20|5090.2|5087.4|5090.2|5087.4|5090.6|5087.8|5090.2|5087.4|5
1609828710000|2021-01-05 06:38:30|5089.3|5086.5|5088.6|5085.8|5089.3|5086.5|5088.2|5085.4|3
1609828720000|2021-01-05 06:38:40|5088.2|5085.4|5088.6|5085.8|5088.6|5085.8|5088.2|5085.4|1
1609828730000|2021-01-05 06:38:50|5089.2|5086.4|5090.1|5087.3|5090.1|5087.3|5089.2|5086.4|2
1609828740000|2021-01-05 06:39:00|5090.2|5087.4|5090.2|5087.4|5090.2|5087.4|5089.2|5086.4|3
1609828750000|2021-01-05 06:39:10|5089.2|5086.4|5090.1|5087.3|5090.1|5087.3|5089.2|5086.4|14
1609828760000|2021-01-05 06:39:20|5090.2|5087.4|5088.2|5085.4|5090.2|5087.4|5088.2|5085.4|3
1609828770000|2021-01-05 06:39:30|5087.8|5085|5087.6|5084.8|5087.8|5085|5087.2|5084.4|0
1609828780000|2021-01-05 06:39:40|5087.2|5084.4|5087.6|5084.8|5087.6|5084.8|5087.2|5084.4|0
1609828790000|2021-01-05 06:39:50|5086.6|5083.8|5086.6|5083.8|5086.6|5083.8|5086.6|5083.8|0
1609828800000|2021-01-05 06:40:00|5087.2|5084.4|5088.2|5085.4|5088.2|5085.4|5087.2|5084.4|0
1609828820000|2021-01-05 06:40:20|5087.8|5085|5088.1|5085.3|5088.1|5085.3|5087.8|5085|0
1609828830000|2021-01-05 06:40:30|5088.2|5085.4|5088.2|5085.4|5088.2|5085.4|5088.2|5085.4|0
1609828840000|2021-01-05 06:40:40|5087.8|5085|5088.1|5085.3|5088.1|5085.3|5087.6|5084.8|0
1609828860000|2021-01-05 06:41:00|5088.2|5085.4|5088.8|5086|5089.2|5086.4|5088.2|5085.4|2
1609828870000|2021-01-05 06:41:10|5088.7|5085.9|5089.2|5086.4|5089.2|5086.4|5088.7|5085.9|1
1609828880000|2021-01-05 06:41:20|5088.8|5086|5088.8|5086|5088.8|5086|5088.8|5086|1
1609828890000|2021-01-05 06:41:30|5088.7|5085.9|5088.7|5085.9|5088.7|5085.9|5088.7|5085.9|0
1609828900000|2021-01-05 06:41:40|5089.2|5086.4|5089.2|5086.4|5089.2|5086.4|5089.2|5086.4|0
1609828910000|2021-01-05 06:41:50|5089.7|5086.9|5090.2|5087.4|5090.6|5087.8|5089.7|5086.9|1
1609828920000|2021-01-05 06:42:00|5091|5088.2|5094.2|5091.4|5095.2|5092.4|5090.2|5087.4|59
1609828930000|2021-01-05 06:42:10|5094.6|5091.8|5096.2|5093.4|5096.2|5093.4|5094.6|5091.8|3
1609828940000|2021-01-05 06:42:20|5095.8|5093|5095.1|5092.3|5095.8|5093|5094.2|5091.4|4
1609828950000|2021-01-05 06:42:30|5095.2|5092.4|5091.2|5088.4|5095.2|5092.4|5091.2|5088.4|45
1609828960000|2021-01-05 06:42:40|5092|5089.2|5092.2|5089.4|5092.2|5089.4|5092|5089.2|1
1609828970000|2021-01-05 06:42:50|5092.6|5089.8|5095.1|5092.3|5095.1|5092.3|5092.6|5089.8|17
1609828980000|2021-01-05 06:43:00|5095.2|5092.4|5095.2|5092.4|5095.2|5092.4|5095.2|5092.4|0
1609828990000|2021-01-05 06:43:10|5094.8|5092|5094.6|5091.8|5094.8|5092|5094.6|5091.8|1
1609829000000|2021-01-05 06:43:20|5095.2|5092.4|5094.8|5092|5095.2|5092.4|5094.8|5092|2
1609829010000|2021-01-05 06:43:30|5094.2|5091.4|5094.6|5091.8|5094.6|5091.8|5094.2|5091.4|2
1609829020000|2021-01-05 06:43:40|5095.2|5092.4|5094.6|5091.8|5095.2|5092.4|5094.6|5091.8|3
1609829030000|2021-01-05 06:43:50|5095.2|5092.4|5095.7|5092.9|5095.7|5092.9|5095.2|5092.4|1
1609829040000|2021-01-05 06:44:00|5096.2|5093.4|5095.8|5093|5096.2|5093.4|5095.8|5093|2
1609829050000|2021-01-05 06:44:10|5096.2|5093.4|5095.8|5093|5096.2|5093.4|5095.2|5092.4|4
1609829060000|2021-01-05 06:44:20|5095.6|5092.8|5096.2|5093.4|5096.2|5093.4|5095.6|5092.8|6
1609829070000|2021-01-05 06:44:30|5095.7|5092.9|5097.1|5094.3|5097.1|5094.3|5095.7|5092.9|13
1609829080000|2021-01-05 06:44:40|5097.2|5094.4|5097.2|5094.4|5097.2|5094.4|5097.2|5094.4|0
1609829090000|2021-01-05 06:44:50|||||||||1
1609829100000|2021-01-05 06:45:00|5097.1|5094.3|5097.1|5094.3|5097.1|5094.3|5097.1|5094.3|31
1609829120000|2021-01-05 06:45:20|5096.2|5093.4|5095.8|5093|5096.2|5093.4|5095.8|5093|8
1609829130000|2021-01-05 06:45:30|5095.6|5092.8|5095.2|5092.4|5095.6|5092.8|5095.2|5092.4|0
1609829150000|2021-01-05 06:45:50|5096.1|5093.3|5096.6|5093.8|5096.6|5093.8|5096.1|5093.3|3
1609829160000|2021-01-05 06:46:00|5096.2|5093.4|5096.6|5093.8|5096.6|5093.8|5096.2|5093.4|0
1609829170000|2021-01-05 06:46:10|5096.2|5093.4|5094|5091.2|5096.2|5093.4|5093.2|5090.4|57
1609829180000|2021-01-05 06:46:20|5094.6|5091.8|5094.6|5091.8|5094.6|5091.8|5093.6|5090.8|2
1609829190000|2021-01-05 06:46:30|5094.2|5091.4|5094.2|5091.4|5094.2|5091.4|5094.2|5091.4|0
1609829200000|2021-01-05 06:46:40|5093.2|5090.4|5093.2|5090.4|5093.2|5090.4|5093.2|5090.4|3
1609829210000|2021-01-05 06:46:50|5094.1|5091.3|5097.2|5094.4|5097.6|5094.8|5094.1|5091.3|2
1609829220000|2021-01-05 06:47:00|5097.6|5094.8|5096.1|5093.3|5097.6|5094.8|5095.8|5093|12
1609829230000|2021-01-05 06:47:10|5096.2|5093.4|5096.6|5093.8|5096.6|5093.8|5096.2|5093.4|0
1609829240000|2021-01-05 06:47:20|5095.2|5092.4|5096.2|5093.4|5096.2|5093.4|5095.2|5092.4|3
1609829250000|2021-01-05 06:47:30|5095.7|5092.9|5095.2|5092.4|5095.7|5092.9|5095.2|5092.4|0
1609829260000|2021-01-05 06:47:40|5096|5093.2|5095.8|5093|5096.2|5093.4|5095.8|5093|0
1609829270000|2021-01-05 06:47:50|5095.6|5092.8|5095.2|5092.4|5096.2|5093.4|5095.2|5092.4|4
1609829280000|2021-01-05 06:48:00|5096.2|5093.4|5096.6|5093.8|5096.6|5093.8|5096.2|5093.4|1
1609829320000|2021-01-05 06:48:40|5096.2|5093.4|5096.2|5093.4|5096.2|5093.4|5096.2|5093.4|0
1609829330000|2021-01-05 06:48:50|5095.2|5092.4|5095.2|5092.4|5095.6|5092.8|5095.2|5092.4|1
1609829340000|2021-01-05 06:49:00|5097.2|5094.4|5097.2|5094.4|5097.8|5095|5096.7|5093.9|9
1609829350000|2021-01-05 06:49:10|5096.8|5094|5098.2|5095.4|5098.2|5095.4|5096.7|5093.9|5
1609829380000|2021-01-05 06:49:40|5098.3|5095.5|5098.3|5095.5|5098.3|5095.5|5098.3|5095.5|12
1609829390000|2021-01-05 06:49:50|5097.2|5094.4|5097.8|5095|5097.8|5095|5097.2|5094.4|40
1609829400000|2021-01-05 06:50:00|5097.3|5094.5|5097.3|5094.5|5098.2|5095.4|5097.3|5094.5|7
1609829410000|2021-01-05 06:50:10|5096.6|5093.8|5098.2|5095.4|5098.2|5095.4|5096.3|5093.5|7
1609829430000|2021-01-05 06:50:30|5097.8|5095|5097.8|5095|5097.8|5095|5097.3|5094.5|5
1609829440000|2021-01-05 06:50:40|5098.2|5095.4|5098.2|5095.4|5098.3|5095.5|5098.2|5095.4|11
1609829460000|2021-01-05 06:51:00|5097.5|5094.7|5097.2|5094.4|5097.8|5095|5097.2|5094.4|3
1609829470000|2021-01-05 06:51:10|5097.8|5095|5098.3|5095.5|5098.8|5096|5097.8|5095|3
1609829480000|2021-01-05 06:51:20|5098.7|5095.9|5098.8|5096|5099.1|5096.3|5098.2|5095.4|1
1609829490000|2021-01-05 06:51:30|5099.2|5096.4|5100.2|5097.4|5100.2|5097.4|5099.2|5096.4|1
1609829500000|2021-01-05 06:51:40|5100.3|5097.5|5101.3|5098.5|5101.3|5098.5|5100.2|5097.4|6
1609829510000|2021-01-05 06:51:50|5100.8|5098|5101.2|5098.4|5101.2|5098.4|5100.7|5097.9|3
1609829520000|2021-01-05 06:52:00|5100.8|5098|5098.3|5095.5|5100.8|5098|5098.3|5095.5|7
1609829530000|2021-01-05 06:52:10|5097.8|5095|5096.3|5093.5|5097.8|5095|5096.3|5093.5|1
1609829540000|2021-01-05 06:52:20|5096.7|5093.9|5097.8|5095|5097.8|5095|5096.7|5093.9|0
1609829550000|2021-01-05 06:52:30|5097.5|5094.7|5097.8|5095|5097.8|5095|5097.3|5094.5|0
1609829560000|2021-01-05 06:52:40|5097.5|5094.7|5096.3|5093.5|5097.8|5095|5096.3|5093.5|0
1609829570000|2021-01-05 06:52:50|5096.6|5093.8|5095.3|5092.5|5096.8|5094|5095.3|5092.5|1
1609829580000|2021-01-05 06:53:00|5095.2|5092.4|5096.8|5094|5096.8|5094|5095.2|5092.4|35
1609829590000|2021-01-05 06:53:10|5096.7|5093.9|5095.3|5092.5|5096.7|5093.9|5095.3|5092.5|5
1609829600000|2021-01-05 06:53:20|5095.7|5092.9|5095.5|5092.7|5095.8|5093|5095.5|5092.7|0
1609829610000|2021-01-05 06:53:30|5095.3|5092.5|5096.7|5093.9|5096.7|5093.9|5095.2|5092.4|17
1609829620000|2021-01-05 06:53:40|5096.8|5094|5096.8|5094|5096.8|5094|5096.8|5094|0
1609829630000|2021-01-05 06:53:50|5097.2|5094.4|5097.2|5094.4|5097.2|5094.4|5097.2|5094.4|1
1609829640000|2021-01-05 06:54:00|5096.5|5093.7|5096.5|5093.7|5096.8|5094|5096.5|5093.7|1
1609829650000|2021-01-05 06:54:10|5096.2|5093.4|5098.2|5095.4|5098.3|5095.5|5096.2|5093.4|7
1609829660000|2021-01-05 06:54:20|5098.3|5095.5|5098.3|5095.5|5098.3|5095.5|5098.3|5095.5|27
1609829670000|2021-01-05 06:54:30|5098.2|5095.4|5100.2|5097.4|5100.3|5097.5|5098.2|5095.4|52
1609829680000|2021-01-05 06:54:40|5100.3|5097.5|5100.2|5097.4|5101.2|5098.4|5100.2|5097.4|5
1609829690000|2021-01-05 06:54:50|5100.6|5097.8|5100.2|5097.4|5100.8|5098|5100.2|5097.4|4
1609829700000|2021-01-05 06:55:00|5101.2|5098.4|5099.8|5097|5101.2|5098.4|5099.8|5097|18
1609829710000|2021-01-05 06:55:10|5099.5|5096.7|5100.3|5097.5|5101.2|5098.4|5099.3|5096.5|23
1609829720000|2021-01-05 06:55:20|5100.2|5097.4|5099.8|5097|5100.2|5097.4|5099.8|5097|5
1609829730000|2021-01-05 06:55:30|5100.2|5097.4|5099.8|5097|5100.7|5097.9|5099.8|5097|5
1609829740000|2021-01-05 06:55:40|5099.3|5096.5|5099.3|5096.5|5099.3|5096.5|5099.3|5096.5|0
1609829750000|2021-01-05 06:55:50|5098.3|5095.5|5099.3|5096.5|5099.3|5096.5|5098.3|5095.5|2
1609829760000|2021-01-05 06:56:00|5099.5|5096.7|5100.2|5097.4|5100.2|5097.4|5099.5|5096.7|1
1609829770000|2021-01-05 06:56:10|5100.3|5097.5|5100.3|5097.5|5101.2|5098.4|5100.3|5097.5|5
1609829780000|2021-01-05 06:56:20|5101.2|5098.4|5100.8|5098|5101.2|5098.4|5100.8|5098|3
1609829790000|2021-01-05 06:56:30|5100.3|5097.5|5100.3|5097.5|5100.8|5098|5100.3|5097.5|5
1609829800000|2021-01-05 06:56:40|5100|5097.2|5098.2|5095.4|5100|5097.2|5098.2|5095.4|39
1609829810000|2021-01-05 06:56:50|5098.8|5096|5098.8|5096|5098.8|5096|5098.3|5095.5|0
1609829820000|2021-01-05 06:57:00|5099.3|5096.5|5098.3|5095.5|5099.3|5096.5|5098.3|5095.5|4
1609829830000|2021-01-05 06:57:10|5098.8|5096|5098.8|5096|5098.8|5096|5098.8|5096|2
1609829840000|2021-01-05 06:57:20|5099.2|5096.4|5099.8|5097|5100.3|5097.5|5099.2|5096.4|18
1609829850000|2021-01-05 06:57:30|5100|5097.2|5100.3|5097.5|5100.3|5097.5|5100|5097.2|0
1609829860000|2021-01-05 06:57:40|5100|5097.2|5100.5|5097.7|5100.5|5097.7|5099|5096.2|9
1609829870000|2021-01-05 06:57:50|5100.3|5097.5|5100.5|5097.7|5100.5|5097.7|5100.3|5097.5|2
1609829880000|2021-01-05 06:58:00|5100|5097.2|5099.1|5096.3|5100|5097.2|5099.1|5096.3|0
1609829910000|2021-01-05 06:58:30|5098.6|5095.8|5098.5|5095.7|5098.6|5095.8|5098.5|5095.7|0
1609829920000|2021-01-05 06:58:40|5098.8|5096|5098.5|5095.7|5098.8|5096|5098.5|5095.7|0
1609829930000|2021-01-05 06:58:50|5098.7|5095.9|5099.1|5096.3|5099.5|5096.7|5098.7|5095.9|3
1609829940000|2021-01-05 06:59:00|5099.5|5096.7|5096.6|5093.8|5099.5|5096.7|5096.6|5093.8|20
1609829950000|2021-01-05 06:59:10|5096.5|5093.7|5096.5|5093.7|5096.5|5093.7|5095.5|5092.7|11
1609829960000|2021-01-05 06:59:20|5097|5094.2|5096.1|5093.3|5097.6|5094.8|5096.1|5093.3|22
1609829970000|2021-01-05 06:59:30|5096.5|5093.7|5097.1|5094.3|5097.5|5094.7|5095.6|5092.8|20
1609829980000|2021-01-05 06:59:40|5097.6|5094.8|5097.7|5094.9|5098.6|5095.8|5097.6|5094.8|8
1609829990000|2021-01-05 06:59:50|5097.5|5094.7|5097.6|5094.8|5098.1|5095.3|5097.5|5094.7|8
1609830000000|2021-01-05 07:00:00|5098.1|5095.3|5097.5|5094.7|5098.6|5095.8|5097.1|5094.3|7
1609830010000|2021-01-05 07:00:10|5097.6|5094.8|5096.6|5093.8|5097.6|5094.8|5096.6|5093.8|0
1609830020000|2021-01-05 07:00:20|5096.5|5093.7|5094.5|5091.7|5096.5|5093.7|5094.5|5091.7|8
1609830030000|2021-01-05 07:00:30|5094.1|5091.3|5094.1|5091.3|5094.1|5091.3|5093.5|5090.7|10
1609830040000|2021-01-05 07:00:40|5093.5|5090.7|5091.5|5088.7|5093.5|5090.7|5091.5|5088.7|7
1609830050000|2021-01-05 07:00:50|5091.8|5089|5091.5|5088.7|5092.5|5089.7|5091.5|5088.7|2
1609830060000|2021-01-05 07:01:00|5092.3|5089.5|5092.5|5089.7|5092.7|5089.9|5092.3|5089.5|5
1609830070000|2021-01-05 07:01:10|5093.6|5090.8|5095.5|5092.7|5096.5|5093.7|5093.6|5090.8|16
1609830080000|2021-01-05 07:01:20|5096.1|5093.3|5096.5|5093.7|5096.5|5093.7|5096|5093.2|6
1609830090000|2021-01-05 07:01:30|5095.5|5092.7|5098.8|5096|5098.8|5096|5095.5|5092.7|12
1609830100000|2021-01-05 07:01:40|5098.5|5095.7|5098.5|5095.7|5098.5|5095.7|5096.5|5093.7|12
1609830110000|2021-01-05 07:01:50|5097.7|5094.9|5097.5|5094.7|5098|5095.2|5097.5|5094.7|1
1609830120000|2021-01-05 07:02:00|5098.5|5095.7|5099.5|5096.7|5100.6|5097.8|5098.5|5095.7|10
1609830130000|2021-01-05 07:02:10|5099.8|5097|5096.5|5093.7|5100.5|5097.7|5096.5|5093.7|54
1609830140000|2021-01-05 07:02:20|5096.3|5093.5|5096.3|5093.5|5096.3|5093.5|5096.3|5093.5|49
1609830150000|2021-01-05 07:02:30|5094.5|5091.7|5096.5|5093.7|5096.5|5093.7|5094.5|5091.7|25
1609830160000|2021-01-05 07:02:40|5096.2|5093.4|5095.5|5092.7|5096.2|5093.4|5095.5|5092.7|4
1609830170000|2021-01-05 07:02:50|5094.5|5091.7|5093.8|5091|5094.5|5091.7|5093|5090.2|9
1609830180000|2021-01-05 07:03:00|5094.5|5091.7|5094.5|5091.7|5094.5|5091.7|5094.1|5091.3|17
1609830190000|2021-01-05 07:03:10|||||||||1
1609830200000|2021-01-05 07:03:20|5093.5|5090.7|5091.2|5088.4|5093.5|5090.7|5090.5|5087.7|17
1609830210000|2021-01-05 07:03:30|5091.5|5088.7|5090.5|5087.7|5091.5|5088.7|5090.5|5087.7|0
1609830230000|2021-01-05 07:03:50|5091.3|5088.5|5090.5|5087.7|5091.3|5088.5|5090.5|5087.7|7
1609830240000|2021-01-05 07:04:00|5089.8|5087|5089.5|5086.7|5090.5|5087.7|5089.5|5086.7|5
1609830250000|2021-01-05 07:04:10|5089.6|5086.8|5088.5|5085.7|5089.6|5086.8|5088.5|5085.7|1
1609830260000|2021-01-05 07:04:20|5089.5|5086.7|5089.5|5086.7|5089.5|5086.7|5089.5|5086.7|1
1609830280000|2021-01-05 07:04:40|5089.2|5086.4|5086.8|5084|5089.2|5086.4|5086.5|5083.7|2
1609830290000|2021-01-05 07:04:50|5087.2|5084.4|5087.5|5084.7|5087.8|5085|5087.2|5084.4|1
1609830300000|2021-01-05 07:05:00|5085.8|5083|5086.5|5083.7|5086.8|5084|5085.8|5083|20
1609830310000|2021-01-05 07:05:10|5086.3|5083.5|5085.7|5082.9|5086.8|5084|5085.7|5082.9|42
1609830320000|2021-01-05 07:05:20|5085.8|5083|5085.2|5082.4|5086.3|5083.5|5084.5|5081.7|19
1609830330000|2021-01-05 07:05:30|5085.5|5082.7|5085.5|5082.7|5085.5|5082.7|5085|5082.2|0
1609830340000|2021-01-05 07:05:40|5085.3|5082.5|5085.5|5082.7|5085.5|5082.7|5084.5|5081.7|6
1609830360000|2021-01-05 07:06:00|5085.8|5083|5087.2|5084.4|5087.2|5084.4|5085.8|5083|4
1609830370000|2021-01-05 07:06:10|5087.5|5084.7|5087.5|5084.7|5088|5085.2|5087.5|5084.7|7
1609830380000|2021-01-05 07:06:20|5087.8|5085|5088.3|5085.5|5088.3|5085.5|5087.5|5084.7|4
1609830390000|2021-01-05 07:06:30|5088.5|5085.7|5088.3|5085.5|5088.5|5085.7|5087.5|5084.7|3
1609830400000|2021-01-05 07:06:40|5088.1|5085.3|5087.5|5084.7|5088.1|5085.3|5087.5|5084.7|0
1609830410000|2021-01-05 07:06:50|5087.3|5084.5|5087.8|5085|5087.8|5085|5086.5|5083.7|1
1609830420000|2021-01-05 07:07:00|5088.2|5085.4|5088.5|5085.7|5088.5|5085.7|5088.2|5085.4|0
1609830430000|2021-01-05 07:07:10|||||||||1
1609830440000|2021-01-05 07:07:20|5089.3|5086.5|5088.8|5086|5089.5|5086.7|5088.5|5085.7|6
1609830450000|2021-01-05 07:07:30|5089.1|5086.3|5088.1|5085.3|5089.1|5086.3|5088.1|5085.3|1
1609830470000|2021-01-05 07:07:50|5088.8|5086|5088.5|5085.7|5088.8|5086|5088.5|5085.7|0
1609830480000|2021-01-05 07:08:00|5088.8|5086|5088.6|5085.8|5089|5086.2|5088.5|5085.7|0
1609830490000|2021-01-05 07:08:10|5088.5|5085.7|5088.5|5085.7|5088.5|5085.7|5088.5|5085.7|0
1609830500000|2021-01-05 07:08:20|||||||||1
1609830510000|2021-01-05 07:08:30|5088.1|5085.3|5087.3|5084.5|5088.1|5085.3|5087.3|5084.5|2
1609830520000|2021-01-05 07:08:40|5087.8|5085|5087|5084.2|5087.8|5085|5087|5084.2|6
1609830530000|2021-01-05 07:08:50|5085|5082.2|5084.6|5081.8|5085.5|5082.7|5084.6|5081.8|69
1609830540000|2021-01-05 07:09:00|5084.5|5081.7|5084.8|5082|5085.5|5082.7|5084.5|5081.7|21
1609830550000|2021-01-05 07:09:10|5085.2|5082.4|5085.8|5083|5085.8|5083|5085.2|5082.4|6
1609830560000|2021-01-05 07:09:20|5085.5|5082.7|5086.2|5083.4|5086.2|5083.4|5085.5|5082.7|2
1609830570000|2021-01-05 07:09:30|5086.3|5083.5|5086.8|5084|5086.8|5084|5085.5|5082.7|5
1609830580000|2021-01-05 07:09:40|5087.2|5084.4|5086.8|5084|5087.3|5084.5|5086.5|5083.7|3
1609830590000|2021-01-05 07:09:50|5087.2|5084.4|5087.3|5084.5|5087.3|5084.5|5087.2|5084.4|0
1609830600000|2021-01-05 07:10:00|5087.5|5084.7|5086.5|5083.7|5087.5|5084.7|5086.3|5083.5|11
1609830610000|2021-01-05 07:10:10|5085.8|5083|5085.8|5083|5086.3|5083.5|5085.8|5083|3
1609830620000|2021-01-05 07:10:20|5086.3|5083.5|5085.8|5083|5086.5|5083.7|5085.8|5083|4
1609830630000|2021-01-05 07:10:30|5086.3|5083.5|5088.2|5085.4|5088.2|5085.4|5086.3|5083.5|10
1609830640000|2021-01-05 07:10:40|5088.3|5085.5|5086.8|5084|5088.5|5085.7|5086.8|5084|18
1609830650000|2021-01-05 07:10:50|5087.3|5084.5|5087.2|5084.4|5087.3|5084.5|5085.8|5083|14
1609830660000|2021-01-05 07:11:00|5087.3|5084.5|5087.5|5084.7|5087.5|5084.7|5087.3|5084.5|3
1609830670000|2021-01-05 07:11:10|5088.3|5085.5|5087.5|5084.7|5088.3|5085.5|5087.5|5084.7|8
1609830690000|2021-01-05 07:11:30|5087.3|5084.5|5087.3|5084.5|5087.3|5084.5|5086.5|5083.7|3
1609830700000|2021-01-05 07:11:40|5087.5|5084.7|5088.5|5085.7|5088.8|5086|5087.5|5084.7|6
1609830710000|2021-01-05 07:11:50|5088.8|5086|5088.2|5085.4|5088.8|5086|5087.8|5085|2
1609830720000|2021-01-05 07:12:00|5088.3|5085.5|5088.3|5085.5|5088.3|5085.5|5087.5|5084.7|8
1609830730000|2021-01-05 07:12:10|5088.5|5085.7|5089.3|5086.5|5089.3|5086.5|5088.5|5085.7|9
1609830740000|2021-01-05 07:12:20|5089.5|5086.7|5091.3|5088.5|5091.3|5088.5|5089.5|5086.7|13
1609830750000|2021-01-05 07:12:30|5091.5|5088.7|5093|5090.2|5093|5090.2|5091.5|5088.7|10
1609830760000|2021-01-05 07:12:40|5093.3|5090.5|5091.6|5088.8|5093.5|5090.7|5091.6|5088.8|12
1609830770000|2021-01-05 07:12:50|5092.5|5089.7|5092|5089.2|5092.5|5089.7|5092|5089.2|2
1609830780000|2021-01-05 07:13:00|5091.5|5088.7|5091.5|5088.7|5091.5|5088.7|5091.5|5088.7|1
1609830790000|2021-01-05 07:13:10|5091.7|5088.9|5092.5|5089.7|5093|5090.2|5091.7|5088.9|1
1609830800000|2021-01-05 07:13:20|5092.8|5090|5093.5|5090.7|5093.5|5090.7|5092.5|5089.7|1
1609830810000|2021-01-05 07:13:30|5092.5|5089.7|5092.5|5089.7|5092.5|5089.7|5092.5|5089.7|3
1609830820000|2021-01-05 07:13:40|5092.1|5089.3|5093.2|5090.4|5093.2|5090.4|5092|5089.2|4
1609830840000|2021-01-05 07:14:00|5093.5|5090.7|5094.5|5091.7|5094.6|5091.8|5093.5|5090.7|56
1609830850000|2021-01-05 07:14:10|5094.6|5091.8|5095.5|5092.7|5095.5|5092.7|5093.5|5090.7|14
1609830860000|2021-01-05 07:14:20|5094.7|5091.9|5095.5|5092.7|5095.5|5092.7|5094.7|5091.9|19
1609830870000|2021-01-05 07:14:30|5095.8|5093|5095.5|5092.7|5096|5093.2|5094.8|5092|1
1609830880000|2021-01-05 07:14:40|5095.1|5092.3|5093.5|5090.7|5095.1|5092.3|5093.5|5090.7|4
1609830890000|2021-01-05 07:14:50|5092.7|5089.9|5092.5|5089.7|5092.7|5089.9|5092.5|5089.7|2
1609830900000|2021-01-05 07:15:00|5093|5090.2|5093.5|5090.7|5093.5|5090.7|5093|5090.2|1
1609830910000|2021-01-05 07:15:10|||||||||7
1609830920000|2021-01-05 07:15:20|5094.5|5091.7|5094.5|5091.7|5094.5|5091.7|5094.5|5091.7|1
1609830930000|2021-01-05 07:15:30|||||||||11
1609830940000|2021-01-05 07:15:40|5095.6|5092.8|5096.6|5093.8|5097.5|5094.7|5095.6|5092.8|17
1609830950000|2021-01-05 07:15:50|5096.8|5094|5096.5|5093.7|5097|5094.2|5096.5|5093.7|4
1609830960000|2021-01-05 07:16:00|5096.1|5093.3|5096.3|5093.5|5096.3|5093.5|5095.1|5092.3|8
1609830970000|2021-01-05 07:16:10|5096.2|5093.4|5095.5|5092.7|5096.2|5093.4|5095.5|5092.7|3
1609830980000|2021-01-05 07:16:20|5095.3|5092.5|5094.5|5091.7|5095.3|5092.5|5094.5|5091.7|3
1609830990000|2021-01-05 07:16:30|5094.8|5092|5094.5|5091.7|5094.8|5092|5094|5091.2|1
1609831000000|2021-01-05 07:16:40|5094.1|5091.3|5094.5|5091.7|5094.5|5091.7|5094.1|5091.3|1
1609831010000|2021-01-05 07:16:50|5094.6|5091.8|5095|5092.2|5095|5092.2|5094.6|5091.8|3
1609831020000|2021-01-05 07:17:00|5094.5|5091.7|5094.8|5092|5094.8|5092|5094.5|5091.7|1
1609831030000|2021-01-05 07:17:10|5095|5092.2|5095|5092.2|5095|5092.2|5094.6|5091.8|20
1609831040000|2021-01-05 07:17:20|5095.3|5092.5|5095.5|5092.7|5095.5|5092.7|5094.5|5091.7|23
1609831050000|2021-01-05 07:17:30|5095.6|5092.8|5095|5092.2|5095.6|5092.8|5094.5|5091.7|24
1609831060000|2021-01-05 07:17:40|5095.3|5092.5|5095.6|5092.8|5095.6|5092.8|5095.3|5092.5|7
1609831070000|2021-01-05 07:17:50|5097.5|5094.7|5097.5|5094.7|5097.5|5094.7|5097.5|5094.7|10
1609831080000|2021-01-05 07:18:00|5096.7|5093.9|5096|5093.2|5096.7|5093.9|5095.8|5093|8
1609831090000|2021-01-05 07:18:10|5096.5|5093.7|5096.8|5094|5096.8|5094|5096.5|5093.7|3
1609831100000|2021-01-05 07:18:20|5097.5|5094.7|5097.5|5094.7|5097.5|5094.7|5097.5|5094.7|0
1609831110000|2021-01-05 07:18:30|5097.3|5094.5|5096|5093.2|5097.3|5094.5|5096|5093.2|3
1609831120000|2021-01-05 07:18:40|5096.5|5093.7|5097.5|5094.7|5097.5|5094.7|5096.5|5093.7|52
1609831130000|2021-01-05 07:18:50|5097.3|5094.5|5097.3|5094.5|5097.3|5094.5|5097.3|5094.5|1
1609831140000|2021-01-05 07:19:00|5097.5|5094.7|5096.8|5094|5097.5|5094.7|5096.5|5093.7|3
1609831150000|2021-01-05 07:19:10|5097|5094.2|5097|5094.2|5097|5094.2|5097|5094.2|0
1609831170000|2021-01-05 07:19:30|5097.3|5094.5|5098.5|5095.7|5098.5|5095.7|5097.3|5094.5|4
1609831180000|2021-01-05 07:19:40|5098.3|5095.5|5098.5|5095.7|5098.5|5095.7|5098.3|5095.5|1
1609831190000|2021-01-05 07:19:50|5098.6|5095.8|5100.5|5097.7|5100.5|5097.7|5098.6|5095.8|4
1609831200000|2021-01-05 07:20:00|5100.3|5097.5|5100.5|5097.7|5100.5|5097.7|5100.3|5097.5|47
1609831210000|2021-01-05 07:20:10|5100.6|5097.8|5101.3|5098.5|5101.5|5098.7|5100.6|5097.8|6
1609831220000|2021-01-05 07:20:20|5101.5|5098.7|5102.5|5099.7|5103.7|5099.7|5101.5|5098.7|63
1609831230000|2021-01-05 07:20:30|5101.6|5098.8|5102.5|5099.7|5102.5|5099.7|5101.6|5098.8|11
1609831240000|2021-01-05 07:20:40|5102.3|5099.5|5102|5099.2|5102.3|5099.5|5101.6|5098.8|1
1609831250000|2021-01-05 07:20:50|5102.3|5099.5|5102.5|5099.7|5103.5|5100.7|5102.3|5099.5|3
1609831260000|2021-01-05 07:21:00|5102.8|5100|5103.3|5100.5|5103.3|5100.5|5102.8|5100|0
1609831270000|2021-01-05 07:21:10|5104|5101.2|5105|5102.2|5105.5|5102.7|5103.5|5100.7|61
1609831280000|2021-01-05 07:21:20|5105.5|5102.7|5105.5|5102.7|5105.5|5102.7|5105.5|5102.7|3
1609831290000|2021-01-05 07:21:30|5104.5|5101.7|5104.8|5102|5104.8|5102|5103.5|5100.7|17
1609831300000|2021-01-05 07:21:40|5104.5|5101.7|5103.5|5100.7|5105|5102.2|5103.5|5100.7|11
1609831310000|2021-01-05 07:21:50|5103.8|5101|5102.6|5099.8|5104.3|5101.5|5102.6|5099.8|6
1609831320000|2021-01-05 07:22:00|5102.5|5099.7|5102.5|5099.7|5102.5|5099.7|5102.5|5099.7|0
1609831330000|2021-01-05 07:22:10|5102.2|5099.4|5102.5|5099.7|5102.5|5099.7|5102|5099.2|4
1609831340000|2021-01-05 07:22:20|5102.1|5099.3|5102.5|5099.7|5102.5|5099.7|5102.1|5099.3|1
1609831350000|2021-01-05 07:22:30|5101.6|5098.8|5102.1|5099.3|5102.8|5100|5101.6|5098.8|5
1609831360000|2021-01-05 07:22:40|5102.5|5099.7|5103.1|5100.3|5103.1|5100.3|5101.5|5098.7|22
1609831370000|2021-01-05 07:22:50|5103.5|5100.7|5102.5|5099.7|5103.5|5100.7|5102.5|5099.7|9
1609831380000|2021-01-05 07:23:00|5102.1|5099.3|5102.1|5099.3|5102.5|5099.7|5101.5|5098.7|3
1609831390000|2021-01-05 07:23:10|5102.5|5099.7|5102.1|5099.3|5102.5|5099.7|5102.1|5099.3|1
1609831400000|2021-01-05 07:23:20|5102.5|5099.7|5103|5100.2|5103|5100.2|5102.5|5099.7|1
1609831410000|2021-01-05 07:23:30|5103.1|5100.3|5103.5|5100.7|5103.5|5100.7|5103.1|5100.3|6
1609831420000|2021-01-05 07:23:40|5103.6|5100.8|5106.5|5103.7|5106.5|5103.7|5103.5|5100.7|5
1609831430000|2021-01-05 07:23:50|5106.8|5104|5106.8|5104|5107.1|5104.3|5106.5|5103.7|1
1609831440000|2021-01-05 07:24:00|5107|5104.2|5106.5|5103.7|5107|5104.2|5106.5|5103.7|0
1609831450000|2021-01-05 07:24:10|5108.3|5105.5|5109.5|5106.7|5109.5|5106.7|5108.3|5105.5|52
1609831460000|2021-01-05 07:24:20|5109.6|5106.8|5110.7|5107.9|5111.5|5108.7|5108.5|5105.7|469
1609831470000|2021-01-05 07:24:30|5110.5|5107.7|5108.3|5105.5|5110.5|5107.7|5108|5105.2|17
1609831480000|2021-01-05 07:24:40|5107.6|5104.8|5108|5105.2|5108.2|5105.4|5107.5|5104.7|3
1609831490000|2021-01-05 07:24:50|5108.3|5105.5|5108.5|5105.7|5108.5|5105.7|5108.3|5105.5|3
1609831500000|2021-01-05 07:25:00|5108.8|5106|5109.5|5106.7|5109.5|5106.7|5108.5|5105.7|2
1609831510000|2021-01-05 07:25:10|5109|5106.2|5109|5106.2|5109|5106.2|5109|5106.2|1
1609831520000|2021-01-05 07:25:20|5108.5|5105.7|5108.5|5105.7|5108.5|5105.7|5108.5|5105.7|0
1609831530000|2021-01-05 07:25:30|5109.5|5106.7|5108.5|5105.7|5109.5|5106.7|5108.5|5105.7|5
1609831540000|2021-01-05 07:25:40|5109.2|5106.4|5108.5|5105.7|5109.2|5106.4|5108.5|5105.7|6
1609831550000|2021-01-05 07:25:50|5107.5|5104.7|5107.3|5104.5|5107.5|5104.7|5107.3|5104.5|30
1609831560000|2021-01-05 07:26:00|5106.5|5103.7|5107.8|5105|5107.8|5105|5106.3|5103.5|20
1609831570000|2021-01-05 07:26:10|5107.5|5104.7|5106.8|5104|5107.5|5104.7|5106.3|5103.5|2
1609831580000|2021-01-05 07:26:20|5106.5|5103.7|5107.3|5104.5|5107.3|5104.5|5106.3|5103.5|3
1609831590000|2021-01-05 07:26:30|5108.3|5105.5|5107.3|5104.5|5109.2|5106.4|5107.3|5104.5|58
1609831600000|2021-01-05 07:26:40|5107.7|5104.9|5108.2|5105.4|5108.2|5105.4|5107.3|5104.5|0
1609831610000|2021-01-05 07:26:50|5107.8|5105|5108.3|5105.5|5109.2|5106.4|5107.2|5104.4|11
1609831620000|2021-01-05 07:27:00|5108.2|5105.4|5109.5|5106.7|5109.5|5106.7|5108.2|5105.4|2
1609831630000|2021-01-05 07:27:10|5109.3|5106.5|5108.8|5106|5109.7|5106.9|5108.8|5106|3
1609831640000|2021-01-05 07:27:20|5108.2|5105.4|5107.2|5104.4|5108.2|5105.4|5107.2|5104.4|2
1609831650000|2021-01-05 07:27:30|5107.3|5104.5|5106.3|5103.5|5107.3|5104.5|5106.3|5103.5|15
1609831660000|2021-01-05 07:27:40|5106.2|5103.4|5107.3|5104.5|5107.3|5104.5|5106.2|5103.4|14
1609831670000|2021-01-05 07:27:50|5107.8|5105|5107.8|5105|5107.8|5105|5107.8|5105|7
1609831680000|2021-01-05 07:28:00|5107.3|5104.5|5107.3|5104.5|5107.3|5104.5|5107.3|5104.5|0
1609831690000|2021-01-05 07:28:10|5107.8|5105|5109.1|5106.3|5109.1|5106.3|5107.8|5105|7
1609831710000|2021-01-05 07:28:30|5109.2|5106.4|5109.3|5106.5|5109.8|5107|5109.2|5106.4|10
1609831720000|2021-01-05 07:28:40|5109.7|5106.9|5109.3|5106.5|5109.8|5107|5109.3|5106.5|3
1609831730000|2021-01-05 07:28:50|5110.3|5107.5|5110.3|5107.5|5110.3|5107.5|5110.3|5107.5|7
1609831740000|2021-01-05 07:29:00|5111.7|5108.9|5111.3|5108.5|5111.7|5108.9|5111.2|5108.4|74
1609831750000|2021-01-05 07:29:10|5111.2|5108.4|5111.3|5108.5|5111.3|5108.5|5111.2|5108.4|9
1609831760000|2021-01-05 07:29:20|5110|5107.2|5109.3|5106.5|5110|5107.2|5109.3|5106.5|10
1609831770000|2021-01-05 07:29:30|||||||||1
1609831780000|2021-01-05 07:29:40|5109.2|5106.4|5109.2|5106.4|5109.2|5106.4|5108.3|5105.5|1
1609831790000|2021-01-05 07:29:50|5108.3|5105.5|5108.3|5105.5|5108.3|5105.5|5108.3|5105.5|1
1609831800000|2021-01-05 07:30:00|5107.8|5105|5109.8|5107|5109.8|5107|5107.8|5105|60
1609831810000|2021-01-05 07:30:10|5110.2|5107.4|5110.2|5107.4|5110.2|5107.4|5110.2|5107.4|0
1609831830000|2021-01-05 07:30:30|||||||||1
1609831840000|2021-01-05 07:30:40|5111.1|5108.3|5111.2|5108.4|5111.2|5108.4|5110.8|5108|2
1609831850000|2021-01-05 07:30:50|5110.2|5107.4|5109.5|5106.7|5110.2|5107.4|5109.5|5106.7|55
1609831860000|2021-01-05 07:31:00|5109.2|5106.4|5108.2|5105.4|5109.8|5107|5108.2|5105.4|0
1609831870000|2021-01-05 07:31:10|5109.2|5106.4|5109.2|5106.4|5109.2|5106.4|5109.2|5106.4|7
1609831880000|2021-01-05 07:31:20|5108.8|5106|5106.8|5104|5108.8|5106|5106.8|5104|3
1609831890000|2021-01-05 07:31:30|5106.7|5103.9|5109.8|5107|5109.8|5107|5106.7|5103.9|76
1609831900000|2021-01-05 07:31:40|5109.5|5106.7|5109.8|5107|5109.8|5107|5109.3|5106.5|2
1609831910000|2021-01-05 07:31:50|5110.2|5107.4|5109.8|5107|5110.2|5107.4|5109.8|5107|1
1609831920000|2021-01-05 07:32:00|5110.1|5107.3|5110.3|5107.5|5110.3|5107.5|5109.8|5107|5
1609831930000|2021-01-05 07:32:10|5110.7|5107.9|5108.2|5105.4|5110.8|5108|5107.8|5105|27
1609831940000|2021-01-05 07:32:20|5108.3|5105.5|5108.3|5105.5|5108.3|5105.5|5108.3|5105.5|1
1609831950000|2021-01-05 07:32:30|5108.7|5105.9|5110.1|5107.3|5110.1|5107.3|5108.7|5105.9|3
1609831960000|2021-01-05 07:32:40|5110.2|5107.4|5110.2|5107.4|5110.2|5107.4|5109.3|5106.5|2
1609831970000|2021-01-05 07:32:50|5109.5|5106.7|5109.2|5106.4|5109.5|5106.7|5108.8|5106|4
1609831980000|2021-01-05 07:33:00|5109.8|5107|5109.3|5106.5|5109.8|5107|5109.3|5106.5|0
1609831990000|2021-01-05 07:33:10|5109.2|5106.4|5108.5|5105.7|5109.6|5106.8|5108.5|5105.7|3
1609832000000|2021-01-05 07:33:20|5108.3|5105.5|5108.3|5105.5|5108.3|5105.5|5108.3|5105.5|3
1609832010000|2021-01-05 07:33:30|||||||||1
1609832020000|2021-01-05 07:33:40|5109.2|5106.4|5109.2|5106.4|5109.2|5106.4|5109.2|5106.4|3
1609832030000|2021-01-05 07:33:50|5108.3|5105.5|5108.3|5105.5|5108.3|5105.5|5108.3|5105.5|1
1609832040000|2021-01-05 07:34:00|5108.7|5105.9|5109.2|5106.4|5109.2|5106.4|5108.7|5105.9|0
1609832050000|2021-01-05 07:34:10|5109.3|5106.5|5108.2|5105.4|5109.3|5106.5|5108.2|5105.4|7
1609832060000|2021-01-05 07:34:20|5107.7|5104.9|5107.7|5104.9|5107.7|5104.9|5107.7|5104.9|5
1609832070000|2021-01-05 07:34:30|5107.3|5104.5|5104.7|5101.9|5107.8|5105|5104.7|5101.9|13
1609832080000|2021-01-05 07:34:40|5104.8|5102|5104.2|5101.4|5104.8|5102|5104.2|5101.4|0
1609832090000|2021-01-05 07:34:50|5104.3|5101.5|5103.2|5100.4|5104.3|5101.5|5103.2|5100.4|19
1609832100000|2021-01-05 07:35:00|5103.3|5100.5|5103.3|5100.5|5103.3|5100.5|5103.3|5100.5|1
1609832110000|2021-01-05 07:35:10|5103.8|5101|5104.2|5101.4|5104.2|5101.4|5103.3|5100.5|27
1609832120000|2021-01-05 07:35:20|5103.3|5100.5|5103.3|5100.5|5103.7|5100.9|5103.3|5100.5|4
1609832130000|2021-01-05 07:35:30|||||||||1
1609832140000|2021-01-05 07:35:40|5103.5|5100.7|5104.2|5101.4|5104.8|5102|5103.5|5100.7|5
1609832150000|2021-01-05 07:35:50|5104.7|5101.9|5105.2|5102.4|5105.8|5103|5104.7|5101.9|103
1609832160000|2021-01-05 07:36:00|5104.2|5101.4|5103.3|5100.5|5104.2|5101.4|5103.3|5100.5|17
1609832200000|2021-01-05 07:36:40|||||||||1
1609832210000|2021-01-05 07:36:50|5102.2|5099.4|5101.3|5098.5|5102.2|5099.4|5101.3|5098.5|52
1609832220000|2021-01-05 07:37:00|5101.7|5098.9|5101.3|5098.5|5101.7|5098.9|5101.3|5098.5|3
1609832230000|2021-01-05 07:37:10|5101.8|5099|5101.3|5098.5|5101.8|5099|5101.3|5098.5|5
1609832240000|2021-01-05 07:37:20|5101.8|5099|5101.3|5098.5|5101.8|5099|5101.3|5098.5|2
1609832250000|2021-01-05 07:37:30|5101.2|5098.4|5100.2|5097.4|5101.2|5098.4|5099.8|5097|7
1609832260000|2021-01-05 07:37:40|5099.8|5097|5099.3|5096.5|5100.2|5097.4|5099.2|5096.4|2
1609832270000|2021-01-05 07:37:50|5099.2|5096.4|5099.8|5097|5099.8|5097|5099.2|5096.4|11
1609832280000|2021-01-05 07:38:00|5100.3|5097.5|5100.3|5097.5|5100.3|5097.5|5100.3|5097.5|15
1609832290000|2021-01-05 07:38:10|5099.3|5096.5|5099.3|5096.5|5100.2|5097.4|5098.5|5095.7|129
1609832300000|2021-01-05 07:38:20|5099.5|5096.7|5099.3|5096.5|5099.8|5097|5099.3|5096.5|1
1609832310000|2021-01-05 07:38:30|5098.5|5095.7|5098.3|5095.5|5098.5|5095.7|5098.3|5095.5|8
1609832320000|2021-01-05 07:38:40|5097.8|5095|5098.2|5095.4|5098.3|5095.5|5097.8|5095|17
1609832340000|2021-01-05 07:39:00|5098.3|5095.5|5098.3|5095.5|5098.3|5095.5|5098.3|5095.5|25
1609832350000|2021-01-05 07:39:10|5098.5|5095.7|5099.3|5096.5|5099.3|5096.5|5098.3|5095.5|3
1609832360000|2021-01-05 07:39:20|5099.2|5096.4|5098.5|5095.7|5099.3|5096.5|5098.3|5095.5|5
1609832370000|2021-01-05 07:39:30|5098.8|5096|5099.3|5096.5|5099.3|5096.5|5098.8|5096|2
1609832380000|2021-01-05 07:39:40|5099|5096.2|5098.8|5096|5099.2|5096.4|5098.5|5095.7|2
1609832390000|2021-01-05 07:39:50|5099.3|5096.5|5099.3|5096.5|5099.3|5096.5|5098.8|5096|2
1609832400000|2021-01-05 07:40:00|||||||||1
1609832410000|2021-01-05 07:40:10|5100.2|5097.4|5100.8|5098|5100.8|5098|5100.2|5097.4|9
1609832420000|2021-01-05 07:40:20|5101.2|5098.4|5100.8|5098|5101.3|5098.5|5100.8|5098|0
1609832430000|2021-01-05 07:40:30|5100.5|5097.7|5100.3|5097.5|5100.5|5097.7|5100.3|5097.5|1
1609832440000|2021-01-05 07:40:40|5100.5|5097.7|5101.3|5098.5|5101.3|5098.5|5100.5|5097.7|2
1609832450000|2021-01-05 07:40:50|5102.2|5099.4|5102.3|5099.5|5102.3|5099.5|5102.2|5099.4|3
1609832460000|2021-01-05 07:41:00|||||||||7
1609832470000|2021-01-05 07:41:10|5101.6|5098.8|5101.8|5099|5101.8|5099|5101.3|5098.5|13
1609832480000|2021-01-05 07:41:20|5101.5|5098.7|5101.3|5098.5|5101.8|5099|5101.3|5098.5|0
1609832490000|2021-01-05 07:41:30|5101.8|5099|5101.2|5098.4|5101.8|5099|5101.2|5098.4|2
1609832500000|2021-01-05 07:41:40|5100.3|5097.5|5100.3|5097.5|5100.3|5097.5|5100.3|5097.5|3
1609832510000|2021-01-05 07:41:50|5100.2|5097.4|5099.8|5097|5100.2|5097.4|5099.5|5096.7|4
1609832520000|2021-01-05 07:42:00|5099.5|5096.7|5096.2|5093.4|5099.5|5096.7|5095.5|5092.7|19
1609832530000|2021-01-05 07:42:10|5095.8|5093|5096.3|5093.5|5096.3|5093.5|5095.1|5092.3|18
1609832540000|2021-01-05 07:42:20|5096|5093.2|5095.5|5092.7|5096.3|5093.5|5095.5|5092.7|19
1609832550000|2021-01-05 07:42:30|5095.3|5092.5|5095.8|5093|5095.8|5093|5094.6|5091.8|2
1609832560000|2021-01-05 07:42:40|5096.2|5093.4|5095.5|5092.7|5096.3|5093.5|5095.5|5092.7|5
1609832570000|2021-01-05 07:42:50|5096.3|5093.5|5096.3|5093.5|5096.3|5093.5|5096.3|5093.5|3
1609832580000|2021-01-05 07:43:00|5096|5093.2|5095.5|5092.7|5096.2|5093.4|5095.5|5092.7|4
1609832590000|2021-01-05 07:43:10|5095.8|5093|5095.8|5093|5095.8|5093|5095.8|5093|0
1609832600000|2021-01-05 07:43:20|5095.5|5092.7|5095.5|5092.7|5095.5|5092.7|5095.5|5092.7|1
1609832610000|2021-01-05 07:43:30|5095|5092.2|5094.3|5091.5|5095|5092.2|5094.3|5091.5|0
1609832620000|2021-01-05 07:43:40|5094.5|5091.7|5095.2|5092.4|5095.2|5092.4|5094.5|5091.7|1
1609832630000|2021-01-05 07:43:50|5095.5|5092.7|5096.3|5093.5|5096.3|5093.5|5095.5|5092.7|2
1609832640000|2021-01-05 07:44:00|5096.8|5094|5096.8|5094|5096.8|5094|5096.8|5094|0
1609832650000|2021-01-05 07:44:10|5096.5|5093.7|5096.3|5093.5|5097|5094.2|5096.3|5093.5|1
1609832660000|2021-01-05 07:44:20|5096.8|5094|5096.3|5093.5|5097.3|5094.5|5096.3|5093.5|8
1609832670000|2021-01-05 07:44:30|5096.2|5093.4|5095.8|5093|5096.2|5093.4|5095.5|5092.7|2
1609832690000|2021-01-05 07:44:50|5096.3|5093.5|5095.5|5092.7|5096.3|5093.5|5095.5|5092.7|1
1609832700000|2021-01-05 07:45:00|5095.3|5092.5|5095.3|5092.5|5095.8|5093|5095.3|5092.5|1
1609832710000|2021-01-05 07:45:10|5095.2|5092.4|5093.2|5090.4|5095.2|5092.4|5092.3|5089.5|17
1609832720000|2021-01-05 07:45:20|5093.7|5090.9|5093.3|5090.5|5093.8|5091|5093.2|5090.4|3
1609832730000|2021-01-05 07:45:30|5093.2|5090.4|5093.3|5090.5|5093.3|5090.5|5092.5|5089.7|60
1609832740000|2021-01-05 07:45:40|5092|5089.2|5092.5|5089.7|5092.5|5089.7|5092|5089.2|26
1609832750000|2021-01-05 07:45:50|5092.3|5089.5|5092.3|5089.5|5092.3|5089.5|5092.3|5089.5|1
1609832760000|2021-01-05 07:46:00|5091.6|5088.8|5091.3|5088.5|5091.6|5088.8|5090.5|5087.7|11
1609832770000|2021-01-05 07:46:10|5090.3|5087.5|5090.5|5087.7|5091.5|5088.7|5090.3|5087.5|20
1609832780000|2021-01-05 07:46:20|5090.3|5087.5|5091.5|5088.7|5091.5|5088.7|5090.3|5087.5|5
1609832790000|2021-01-05 07:46:30|5091.3|5088.5|5090.3|5087.5|5091.3|5088.5|5090.3|5087.5|17
1609832800000|2021-01-05 07:46:40|5090.5|5087.7|5091.3|5088.5|5091.3|5088.5|5090.5|5087.7|6
1609832810000|2021-01-05 07:46:50|5091.5|5088.7|5091.2|5088.4|5091.5|5088.7|5090.8|5088|2
1609832820000|2021-01-05 07:47:00|5091.3|5088.5|5091.5|5088.7|5091.5|5088.7|5090.5|5087.7|21
1609832830000|2021-01-05 07:47:10|5091.6|5088.8|5092.5|5089.7|5093.5|5090.7|5091.6|5088.8|44
1609832840000|2021-01-05 07:47:20|5091.6|5088.8|5091|5088.2|5091.6|5088.8|5091|5088.2|62
1609832850000|2021-01-05 07:47:30|5091.3|5088.5|5090.6|5087.8|5091.5|5088.7|5090.6|5087.8|0
1609832860000|2021-01-05 07:47:40|5088.5|5085.7|5090.5|5087.7|5090.5|5087.7|5088.5|5085.7|191
1609832870000|2021-01-05 07:47:50|5090.3|5087.5|5089.5|5086.7|5090.3|5087.5|5089|5086.2|40
1609832880000|2021-01-05 07:48:00|5088.5|5085.7|5087.5|5084.7|5088.5|5085.7|5086.5|5083.7|33
1609832890000|2021-01-05 07:48:10|5087|5084.2|5085.5|5082.7|5087.5|5084.7|5085.5|5082.7|66
1609832900000|2021-01-05 07:48:20|5086.3|5083.5|5086.5|5083.7|5086.5|5083.7|5085.8|5083|8
1609832910000|2021-01-05 07:48:30|5087|5084.2|5087.5|5084.7|5087.5|5084.7|5087|5084.2|4
1609832920000|2021-01-05 07:48:40|5087.3|5084.5|5086.5|5083.7|5087.3|5084.5|5086.5|5083.7|4
1609832930000|2021-01-05 07:48:50|5086.3|5083.5|5085.3|5082.5|5086.3|5083.5|5085|5082.2|9
1609832940000|2021-01-05 07:49:00|5085.5|5082.7|5087|5084.2|5087|5084.2|5085.5|5082.7|7
1609832950000|2021-01-05 07:49:10|5086.5|5083.7|5087.5|5084.7|5087.5|5084.7|5086.5|5083.7|5
1609832960000|2021-01-05 07:49:20|5088|5085.2|5087.5|5084.7|5089.2|5086.4|5087.5|5084.7|16
1609832970000|2021-01-05 07:49:30|5087.1|5084.3|5086.5|5083.7|5087.1|5084.3|5086.3|5083.5|6
1609832980000|2021-01-05 07:49:40|5086.3|5083.5|5084.8|5082|5086.3|5083.5|5084.5|5081.7|20
1609832990000|2021-01-05 07:49:50|5085.3|5082.5|5084.1|5081.3|5085.3|5082.5|5083.3|5080.5|91
1609833000000|2021-01-05 07:50:00|5084.5|5081.7|5084.3|5081.5|5084.5|5081.7|5083.5|5080.7|14
1609833010000|2021-01-05 07:50:10|5084.5|5081.7|5084.3|5081.5|5085.3|5082.5|5083.7|5080.9|43
1609833020000|2021-01-05 07:50:20|5084.5|5081.7|5084.8|5082|5084.8|5082|5084.5|5081.7|2
1609833030000|2021-01-05 07:50:30|5084.3|5081.5|5084.8|5082|5084.8|5082|5084.3|5081.5|1
1609833040000|2021-01-05 07:50:40|5085.2|5082.4|5086|5083.2|5086.3|5083.5|5085.2|5082.4|1
1609833050000|2021-01-05 07:50:50|5085.8|5083|5085.3|5082.5|5086.3|5083.5|5085.3|5082.5|3
1609833060000|2021-01-05 07:51:00|5085.5|5082.7|5084.8|5082|5085.5|5082.7|5083.3|5080.5|29
1609833070000|2021-01-05 07:51:10|5085.3|5082.5|5084|5081.2|5085.8|5083|5083.5|5080.7|15
1609833080000|2021-01-05 07:51:20|5084.2|5081.4|5083.5|5080.7|5084.5|5081.7|5083.5|5080.7|17
1609833090000|2021-01-05 07:51:30|5084.3|5081.5|5085.8|5083|5085.8|5083|5084.3|5081.5|28
1609833100000|2021-01-05 07:51:40|5085.5|5082.7|5086.3|5083.5|5086.3|5083.5|5085.5|5082.7|3
1609833110000|2021-01-05 07:51:50|5086.8|5084|5086.8|5084|5086.8|5084|5086.3|5083.5|5
1609833120000|2021-01-05 07:52:00|5086.3|5083.5|5086.5|5083.7|5086.8|5084|5086.3|5083.5|1
1609833130000|2021-01-05 07:52:10|5086.3|5083.5|5085.8|5083|5086.3|5083.5|5085.3|5082.5|61
1609833140000|2021-01-05 07:52:20|5085.5|5082.7|5085.5|5082.7|5085.8|5083|5085.5|5082.7|0
1609833150000|2021-01-05 07:52:30|5086.3|5083.5|5086.3|5083.5|5086.3|5083.5|5086.3|5083.5|2
1609833160000|2021-01-05 07:52:40|5085.5|5082.7|5085.5|5082.7|5085.5|5082.7|5085.3|5082.5|10
1609833170000|2021-01-05 07:52:50|5085.3|5082.5|5084.5|5081.7|5085.3|5082.5|5084.5|5081.7|3
1609833180000|2021-01-05 07:53:00|5085.2|5082.4|5086.2|5083.4|5086.2|5083.4|5084.5|5081.7|29
1609833190000|2021-01-05 07:53:10|5086.3|5083.5|5086.3|5083.5|5086.3|5083.5|5086.3|5083.5|0
1609833200000|2021-01-05 07:53:20|5085.6|5082.8|5085.2|5082.4|5085.6|5082.8|5084.8|5082|17
1609833210000|2021-01-05 07:53:30|5085.3|5082.5|5086.3|5083.5|5086.3|5083.5|5084.8|5082|7
1609833220000|2021-01-05 07:53:40|5085.6|5082.8|5086.5|5083.7|5087|5084.2|5085.6|5082.8|7
1609833230000|2021-01-05 07:53:50|5086.8|5084|5086.8|5084|5087.3|5084.5|5086.5|5083.7|9
1609833240000|2021-01-05 07:54:00|5087.3|5084.5|5089.3|5086.5|5089.3|5086.5|5085.5|5082.7|149
1609833250000|2021-01-05 07:54:10|5089.8|5087|5090.1|5087.3|5090.5|5087.7|5089.5|5086.7|111
1609833260000|2021-01-05 07:54:20|5090.5|5087.7|5090.3|5087.5|5090.5|5087.7|5089.5|5086.7|3
1609833270000|2021-01-05 07:54:30|5090.5|5087.7|5090.5|5087.7|5090.5|5087.7|5089.5|5086.7|2
1609833280000|2021-01-05 07:54:40|5090.6|5087.8|5091.5|5088.7|5091.5|5088.7|5090.6|5087.8|8
1609833290000|2021-01-05 07:54:50|||||||||7
1609833300000|2021-01-05 07:55:00|5091.6|5088.8|5091.5|5088.7|5092.5|5089.7|5091.5|5088.7|16
1609833310000|2021-01-05 07:55:10|5090.7|5087.9|5089.5|5086.7|5090.7|5087.9|5089.5|5086.7|16
1609833320000|2021-01-05 07:55:20|5090.2|5087.4|5090|5087.2|5090.5|5087.7|5089.6|5086.8|7
1609833330000|2021-01-05 07:55:30|5090.3|5087.5|5089.5|5086.7|5090.5|5087.7|5089.5|5086.7|1
1609833340000|2021-01-05 07:55:40|5089.8|5087|5089.5|5086.7|5089.8|5087|5089.5|5086.7|0
1609833350000|2021-01-05 07:55:50|5089.8|5087|5089.5|5086.7|5089.8|5087|5089.5|5086.7|0
1609833360000|2021-01-05 07:56:00|5089.3|5086.5|5089.8|5087|5089.8|5087|5089.3|5086.5|20
1609833370000|2021-01-05 07:56:10|5090.2|5087.4|5091.3|5088.5|5091.3|5088.5|5089.8|5087|11
1609833380000|2021-01-05 07:56:20|5090.8|5088|5092.3|5089.5|5092.3|5089.5|5090.5|5087.7|5
1609833390000|2021-01-05 07:56:30|5092.5|5089.7|5091.5|5088.7|5092.5|5089.7|5091.5|5088.7|7
1609833400000|2021-01-05 07:56:40|5090.7|5087.9|5090.8|5088|5090.8|5088|5090.5|5087.7|0
1609833410000|2021-01-05 07:56:50|5090.5|5087.7|5092.3|5089.5|5092.3|5089.5|5090.5|5087.7|10
1609833420000|2021-01-05 07:57:00|5092.5|5089.7|5092.5|5089.7|5092.8|5090|5092.3|5089.5|59
1609833430000|2021-01-05 07:57:10|5092.3|5089.5|5089.5|5086.7|5092.3|5089.5|5089.5|5086.7|13
1609833440000|2021-01-05 07:57:20|5090.5|5087.7|5090.2|5087.4|5091.3|5088.5|5089.5|5086.7|13
1609833450000|2021-01-05 07:57:30|5090.3|5087.5|5089.3|5086.5|5090.3|5087.5|5089.3|5086.5|26
1609833460000|2021-01-05 07:57:40|5089.6|5086.8|5090.8|5088|5091.2|5088.4|5089.6|5086.8|22
1609833470000|2021-01-05 07:57:50|5091.3|5088.5|5091.3|5088.5|5091.3|5088.5|5090.5|5087.7|9
1609833480000|2021-01-05 07:58:00|5091|5088.2|5090.6|5087.8|5091.3|5088.5|5090.1|5087.3|24
1609833490000|2021-01-05 07:58:10|5090.5|5087.7|5090.5|5087.7|5091.3|5088.5|5090.5|5087.7|5
1609833500000|2021-01-05 07:58:20|5091.3|5088.5|5091.3|5088.5|5091.3|5088.5|5090.5|5087.7|2
1609833510000|2021-01-05 07:58:30|5091.5|5088.7|5091.5|5088.7|5092.2|5089.4|5091.5|5088.7|6
1609833520000|2021-01-05 07:58:40|5091.8|5089|5091.5|5088.7|5092.3|5089.5|5091.5|5088.7|6
1609833530000|2021-01-05 07:58:50|5090.5|5087.7|5091.3|5088.5|5091.3|5088.5|5090.5|5087.7|5
1609833540000|2021-01-05 07:59:00|5090.8|5088|5089.5|5086.7|5091.2|5088.4|5089.5|5086.7|13
1609833550000|2021-01-05 07:59:10|5089.3|5086.5|5089.3|5086.5|5089.3|5086.5|5089.3|5086.5|6
1609833560000|2021-01-05 07:59:20|5089.5|5086.7|5090.5|5087.7|5090.5|5087.7|5089.5|5086.7|51
1609833570000|2021-01-05 07:59:30|5090.8|5088|5091.8|5089|5092.5|5089.7|5090.8|5088|5
1609833580000|2021-01-05 07:59:40|5092.2|5089.4|5092.2|5089.4|5092.5|5089.7|5091.8|5089|2
1609833590000|2021-01-05 07:59:50|5091.8|5089|5091.8|5089|5092.5|5089.7|5091.8|5089|2
1609833600000|2021-01-05 08:00:00|5092.2|5089.4|5096.5|5093.7|5096.5|5093.7|5091.5|5088.7|62
1609833610000|2021-01-05 08:00:10|5096.6|5093.8|5095.5|5092.7|5098.8|5096|5095.5|5092.7|46
1609833620000|2021-01-05 08:00:20|5095.8|5093|5099.3|5096.5|5099.3|5096.5|5095.5|5092.7|26
1609833630000|2021-01-05 08:00:30|5099.5|5096.7|5099.6|5096.8|5100.3|5097.5|5099.5|5096.7|10
1609833640000|2021-01-05 08:00:40|5100.3|5097.5|5099.5|5096.7|5100.5|5097.7|5099.5|5096.7|41
1609833650000|2021-01-05 08:00:50|5100.2|5097.4|5100.8|5098|5101.5|5098.7|5100.2|5097.4|13
1609833660000|2021-01-05 08:01:00|5097.6|5094.8|5097|5094.2|5097.6|5094.8|5096.6|5093.8|256
1609833670000|2021-01-05 08:01:10|5097.5|5094.7|5100.1|5097.3|5102.3|5099.5|5097.5|5094.7|45
1609833680000|2021-01-05 08:01:20|5100.3|5097.5|5100.8|5098|5102.5|5099.7|5100.3|5097.5|15
1609833690000|2021-01-05 08:01:30|5101.2|5098.4|5098.6|5095.8|5102.3|5099.5|5098.6|5095.8|3
1609833700000|2021-01-05 08:01:40|5098.3|5095.5|5098.5|5095.7|5099.3|5096.5|5098.3|5095.5|6
1609833710000|2021-01-05 08:01:50|5097.6|5094.8|5098.3|5095.5|5098.3|5095.5|5097.3|5094.5|13
1609833720000|2021-01-05 08:02:00|5097.6|5094.8|5094.8|5092|5097.6|5094.8|5094.5|5091.7|19
1609833730000|2021-01-05 08:02:10|5095.2|5092.4|5094|5091.2|5095.5|5092.7|5094|5091.2|5
1609833740000|2021-01-05 08:02:20|5093.5|5090.7|5092.9|5090.1|5093.5|5090.7|5092|5089.2|38
1609833750000|2021-01-05 08:02:30|5092.4|5089.6|5092.9|5090.1|5093.4|5090.6|5092.4|5089.6|3
1609833760000|2021-01-05 08:02:40|5093.4|5090.6|5093.4|5090.6|5093.5|5090.7|5092.5|5089.7|9
1609833770000|2021-01-05 08:02:50|5092.9|5090.1|5091.4|5088.6|5095.4|5092.6|5091.4|5088.6|110
1609833780000|2021-01-05 08:03:00|5091.5|5088.7|5093.9|5091.1|5093.9|5091.1|5091.5|5088.7|9
1609833790000|2021-01-05 08:03:10|5093.5|5090.7|5093.4|5090.6|5093.5|5090.7|5093.4|5090.6|4
1609833800000|2021-01-05 08:03:20|5094.2|5091.4|5094.9|5092.1|5095.5|5092.7|5094.2|5091.4|7
1609833810000|2021-01-05 08:03:30|5094.5|5091.7|5092.9|5090.1|5094.9|5092.1|5092.5|5089.7|7
1609833820000|2021-01-05 08:03:40|5093.4|5090.6|5093.4|5090.6|5093.4|5090.6|5093.4|5090.6|1
1609833830000|2021-01-05 08:03:50|5093.6|5090.8|5094.9|5092.1|5094.9|5092.1|5093.5|5090.7|5
1609833840000|2021-01-05 08:04:00|5094.5|5091.7|5094.5|5091.7|5094.9|5092.1|5094.5|5091.7|4
1609833850000|2021-01-05 08:04:10|5094.9|5092.1|5095.5|5092.7|5095.5|5092.7|5094.9|5092.1|2
1609833860000|2021-01-05 08:04:20|||||||||1
1609833870000|2021-01-05 08:04:30|5095.6|5092.8|5098.4|5095.6|5098.4|5095.6|5095.6|5092.8|11
1609833880000|2021-01-05 08:04:40|5100.2|5097.4|5099.5|5096.7|5100.4|5097.6|5099.5|5096.7|21
1609833890000|2021-01-05 08:04:50|5099.9|5097.1|5099.9|5097.1|5100.5|5097.7|5099.5|5096.7|12
1609833900000|2021-01-05 08:05:00|5099.5|5096.7|5100.9|5098.1|5101.2|5098.4|5098.5|5095.7|10
1609833910000|2021-01-05 08:05:10|5101.4|5098.6|5100.5|5097.7|5102.4|5099.6|5100.5|5097.7|22
1609833920000|2021-01-05 08:05:20|5100.4|5097.6|5098.5|5095.7|5100.4|5097.6|5098.5|5095.7|21
1609833930000|2021-01-05 08:05:30|5098.4|5095.6|5097.5|5094.7|5098.4|5095.6|5096.4|5093.6|27
1609833940000|2021-01-05 08:05:40|5097.4|5094.6|5096.5|5093.7|5097.4|5094.6|5096.5|5093.7|9
1609833950000|2021-01-05 08:05:50|5096.4|5093.6|5095.5|5092.7|5096.4|5093.6|5095.5|5092.7|6
1609833960000|2021-01-05 08:06:00|5096.2|5093.4|5095.6|5092.8|5096.4|5093.6|5094.9|5092.1|16
1609833970000|2021-01-05 08:06:10|5096.6|5093.8|5098|5095.2|5098|5095.2|5096|5093.2|15
1609833980000|2021-01-05 08:06:20|5098.4|5095.6|5098.5|5095.7|5098.5|5095.7|5097|5094.2|35
1609833990000|2021-01-05 08:06:30|5099.4|5096.6|5099.2|5096.4|5099.4|5096.6|5098.9|5096.1|4
1609834000000|2021-01-05 08:06:40|5099.9|5097.1|5101.5|5098.7|5101.5|5098.7|5099.5|5096.7|10
1609834010000|2021-01-05 08:06:50|5101.9|5099.1|5100.4|5097.6|5102.9|5100.1|5100|5097.2|6
1609834020000|2021-01-05 08:07:00|5101.4|5098.6|5101.5|5098.7|5101.5|5098.7|5101.4|5098.6|8
1609834030000|2021-01-05 08:07:10|5102.2|5099.4|5101.5|5098.7|5102.5|5099.7|5101.5|5098.7|10
1609834040000|2021-01-05 08:07:20|5101.4|5098.6|5100.5|5097.7|5101.4|5098.6|5100.4|5097.6|4
1609834050000|2021-01-05 08:07:30|5100.4|5097.6|5099.9|5097.1|5100.4|5097.6|5099.5|5096.7|6
1609834060000|2021-01-05 08:07:40|5100.4|5097.6|5103.4|5100.6|5103.4|5100.6|5100.4|5097.6|17
1609834070000|2021-01-05 08:07:50|5103.5|5100.7|5105.5|5102.7|5105.5|5102.7|5103.5|5100.7|26
1609834080000|2021-01-05 08:08:00|5105.7|5102.9|5107.5|5104.7|5107.5|5104.7|5105.7|5102.9|25
1609834090000|2021-01-05 08:08:10|5107.2|5104.4|5106.5|5103.7|5107.2|5104.4|5105.5|5102.7|24
1609834100000|2021-01-05 08:08:20|5106.9|5104.1|5106|5103.2|5107.5|5104.7|5106|5103.2|4
1609834110000|2021-01-05 08:08:30|5106.4|5103.6|5106.4|5103.6|5106.9|5104.1|5105.5|5102.7|68
1609834120000|2021-01-05 08:08:40|5105.5|5102.7|5105.5|5102.7|5105.9|5103.1|5105.5|5102.7|11
1609834130000|2021-01-05 08:08:50|5104.5|5101.7|5106.5|5103.7|5106.5|5103.7|5104.5|5101.7|26
1609834140000|2021-01-05 08:09:00|5105.5|5102.7|5106.5|5103.7|5107|5104.2|5105.5|5102.7|19
1609834150000|2021-01-05 08:09:10|5106.4|5103.6|5107.4|5104.6|5107.4|5104.6|5105.5|5102.7|12
1609834160000|2021-01-05 08:09:20|5107.9|5105.1|5105.9|5103.1|5107.9|5105.1|5105.5|5102.7|7
1609834170000|2021-01-05 08:09:30|5105.5|5102.7|5105.5|5102.7|5105.9|5103.1|5104.7|5101.9|18
1609834180000|2021-01-05 08:09:40|5106.4|5103.6|5107.5|5104.7|5108.4|5105.6|5106.4|5103.6|17
1609834190000|2021-01-05 08:09:50|5106.5|5103.7|5106.4|5103.6|5106.5|5103.7|5106.4|5103.6|27
1609834200000|2021-01-05 08:10:00|5106.5|5103.7|5109.4|5106.6|5109.5|5106.7|5106.5|5103.7|19
1609834210000|2021-01-05 08:10:10|5108.6|5105.8|5109.5|5106.7|5109.9|5107.1|5108.5|5105.7|39
1609834220000|2021-01-05 08:10:20|5109.4|5106.6|5107.5|5104.7|5109.4|5106.6|5107.5|5104.7|21
1609834230000|2021-01-05 08:10:30|5108.5|5105.7|5107.5|5104.7|5108.5|5105.7|5107.5|5104.7|7
1609834240000|2021-01-05 08:10:40|5107.9|5105.1|5108.5|5105.7|5109.4|5106.6|5107.9|5105.1|4
1609834250000|2021-01-05 08:10:50|5108.9|5106.1|5109.5|5106.7|5109.5|5106.7|5108.9|5106.1|0
1609834260000|2021-01-05 08:11:00|5109.4|5106.6|5107.6|5104.8|5109.4|5106.6|5107.6|5104.8|6
1609834270000|2021-01-05 08:11:10|5108|5105.2|5108.5|5105.7|5109.2|5106.4|5107.5|5104.7|9
1609834280000|2021-01-05 08:11:20|5108.9|5106.1|5108.5|5105.7|5108.9|5106.1|5108.5|5105.7|0
1609834290000|2021-01-05 08:11:30|5108.4|5105.6|5106.5|5103.7|5108.4|5105.6|5106.5|5103.7|9
1609834300000|2021-01-05 08:11:40|5106.9|5104.1|5105.6|5102.8|5106.9|5104.1|5105.6|5102.8|6
1609834310000|2021-01-05 08:11:50|5105.9|5103.1|5106|5103.2|5106.9|5104.1|5105.5|5102.7|12
1609834320000|2021-01-05 08:12:00|5106.4|5103.6|5106.9|5104.1|5108.4|5105.6|5106.4|5103.6|20
1609834330000|2021-01-05 08:12:10|5106.5|5103.7|5106.5|5103.7|5106.5|5103.7|5106|5103.2|3
1609834340000|2021-01-05 08:12:20|5106.4|5103.6|5106.5|5103.7|5106.5|5103.7|5104.4|5101.6|21
1609834350000|2021-01-05 08:12:30|5107.2|5104.4|5106.4|5103.6|5107.4|5104.6|5105.4|5102.6|16
1609834360000|2021-01-05 08:12:40|5106|5103.2|5105.9|5103.1|5106|5103.2|5105.5|5102.7|2
1609834370000|2021-01-05 08:12:50|5105.5|5102.7|5104.5|5101.7|5106.2|5103.4|5104.5|5101.7|12
1609834380000|2021-01-05 08:13:00|5104.9|5102.1|5104.4|5101.6|5105.5|5102.7|5103.5|5100.7|26
1609834390000|2021-01-05 08:13:10|5105.1|5102.3|5105.4|5102.6|5105.4|5102.6|5105|5102.2|4
1609834400000|2021-01-05 08:13:20|5105.9|5103.1|5105.9|5103.1|5106.9|5104.1|5105.9|5103.1|6
1609834410000|2021-01-05 08:13:30|5106.2|5103.4|5108.5|5105.7|5108.9|5106.1|5106.2|5103.4|19
1609834420000|2021-01-05 08:13:40|5108.4|5105.6|5106.2|5103.4|5108.4|5105.6|5105.5|5102.7|17
1609834430000|2021-01-05 08:13:50|5106.5|5103.7|5107.4|5104.6|5107.4|5104.6|5106.5|5103.7|3
1609834440000|2021-01-05 08:14:00|5106.5|5103.7|5107.5|5104.7|5107.5|5104.7|5106.5|5103.7|5
1609834450000|2021-01-05 08:14:10|5107.1|5104.3|5107.9|5105.1|5108.4|5105.6|5106.4|5103.6|56
1609834460000|2021-01-05 08:14:20|5108|5105.2|5108.4|5105.6|5108.4|5105.6|5108|5105.2|2
1609834470000|2021-01-05 08:14:30|5108.5|5105.7|5106.5|5103.7|5108.5|5105.7|5106.5|5103.7|9
1609834480000|2021-01-05 08:14:40|5106.4|5103.6|5108.4|5105.6|5108.4|5105.6|5106|5103.2|10
1609834490000|2021-01-05 08:14:50|5109.4|5106.6|5109|5106.2|5109.5|5106.7|5109|5106.2|7
1609834500000|2021-01-05 08:15:00|5109.5|5106.7|5109.4|5106.6|5109.5|5106.7|5108.5|5105.7|24
1609834510000|2021-01-05 08:15:10|5109.5|5106.7|5108.5|5105.7|5109.5|5106.7|5108.5|5105.7|3
1609834520000|2021-01-05 08:15:20|5108|5105.2|5107.5|5104.7|5108|5105.2|5107.5|5104.7|5
1609834530000|2021-01-05 08:15:30|5106.7|5103.9|5108.5|5105.7|5108.5|5105.7|5106.6|5103.8|40
1609834540000|2021-01-05 08:15:40|5109.4|5106.6|5108.9|5106.1|5109.4|5106.6|5108.5|5105.7|10
1609834550000|2021-01-05 08:15:50|5108.5|5105.7|5108.9|5106.1|5109.5|5106.7|5108.5|5105.7|7
1609834560000|2021-01-05 08:16:00|5108.5|5105.7|5108.4|5105.6|5109.4|5106.6|5108.4|5105.6|2
1609834570000|2021-01-05 08:16:10|5107.5|5104.7|5108.4|5105.6|5108.4|5105.6|5107|5104.2|7
1609834580000|2021-01-05 08:16:20|5108.5|5105.7|5110.4|5107.6|5110.4|5107.6|5108.5|5105.7|8
1609834590000|2021-01-05 08:16:30|5110.5|5107.7|5109.9|5107.1|5111.5|5108.7|5109.5|5106.7|20
1609834600000|2021-01-05 08:16:40|5109.5|5106.7|5108.9|5106.1|5109.5|5106.7|5108.6|5105.8|32
1609834610000|2021-01-05 08:16:50|5108.5|5105.7|5106.5|5103.7|5108.9|5106.1|5106.5|5103.7|73
1609834620000|2021-01-05 08:17:00|5106.9|5104.1|5109.2|5106.4|5109.2|5106.4|5106.9|5104.1|21
1609834630000|2021-01-05 08:17:10|5109.4|5106.6|5108.9|5106.1|5109.5|5106.7|5108.9|5106.1|51
1609834640000|2021-01-05 08:17:20|5109.4|5106.6|5109.4|5106.6|5109.4|5106.6|5109.4|5106.6|55
1609834650000|2021-01-05 08:17:30|5109.5|5106.7|5109|5106.2|5109.5|5106.7|5108.4|5105.6|27
1609834660000|2021-01-05 08:17:40|5108.5|5105.7|5106.5|5103.7|5108.9|5106.1|5106.4|5103.6|18
1609834670000|2021-01-05 08:17:50|5106.4|5103.6|5105.9|5103.1|5106.4|5103.6|5105.4|5102.6|113
1609834680000|2021-01-05 08:18:00|5106.2|5103.4|5107.5|5104.7|5108.4|5105.6|5106.2|5103.4|13
1609834690000|2021-01-05 08:18:10|5107.9|5105.1|5107.4|5104.6|5107.9|5105.1|5107.4|5104.6|1
1609834700000|2021-01-05 08:18:20|5107.9|5105.1|5107.5|5104.7|5107.9|5105.1|5107.5|5104.7|0
1609834710000|2021-01-05 08:18:30|5107.4|5104.6|5106.5|5103.7|5107.4|5104.6|5106.5|5103.7|3
1609834720000|2021-01-05 08:18:40|5107.4|5104.6|5106.9|5104.1|5107.4|5104.6|5106.5|5103.7|9
1609834730000|2021-01-05 08:18:50|5106.5|5103.7|5105.4|5102.6|5106.5|5103.7|5105.4|5102.6|10
1609834740000|2021-01-05 08:19:00|5105.5|5102.7|5106.5|5103.7|5107|5104.2|5105.5|5102.7|15
1609834750000|2021-01-05 08:19:10|5106.4|5103.6|5105.5|5102.7|5106.4|5103.6|5105.5|5102.7|4
1609834760000|2021-01-05 08:19:20|5106.4|5103.6|5106.5|5103.7|5106.5|5103.7|5105.5|5102.7|19
1609834770000|2021-01-05 08:19:30|||||||||4
1609834780000|2021-01-05 08:19:40|5106.2|5103.4|5106.5|5103.7|5106.5|5103.7|5105.5|5102.7|14
1609834790000|2021-01-05 08:19:50|5107.4|5104.6|5106|5103.2|5107.4|5104.6|5106|5103.2|17
1609834800000|2021-01-05 08:20:00|5106.4|5103.6|5106.5|5103.7|5107.4|5104.6|5106.4|5103.6|42
1609834810000|2021-01-05 08:20:10|5107.4|5104.6|5107.4|5104.6|5107.5|5104.7|5107|5104.2|67
1609834820000|2021-01-05 08:20:20|5107.5|5104.7|5107.5|5104.7|5107.5|5104.7|5107.5|5104.7|4
1609834830000|2021-01-05 08:20:30|5107|5104.2|5106.5|5103.7|5107.4|5104.6|5106.5|5103.7|31
1609834840000|2021-01-05 08:20:40|5105.6|5102.8|5104.4|5101.6|5105.6|5102.8|5104.4|5101.6|19
1609834850000|2021-01-05 08:20:50|5104.5|5101.7|5103.6|5100.8|5104.9|5102.1|5103.6|5100.8|25
1609834860000|2021-01-05 08:21:00|5104.4|5101.6|5101.5|5098.7|5104.4|5101.6|5101.5|5098.7|27
1609834870000|2021-01-05 08:21:10|5101.1|5098.3|5101.5|5098.7|5101.5|5098.7|5100.5|5097.7|20
1609834880000|2021-01-05 08:21:20|5102.4|5099.6|5103.9|5101.1|5104.4|5101.6|5102.4|5099.6|26
1609834890000|2021-01-05 08:21:30|5103.5|5100.7|5104.9|5102.1|5104.9|5102.1|5103.5|5100.7|5
1609834900000|2021-01-05 08:21:40|5104.5|5101.7|5102.5|5099.7|5104.9|5102.1|5102.5|5099.7|3
1609834910000|2021-01-05 08:21:50|5102.4|5099.6|5103.4|5100.6|5103.4|5100.6|5102.4|5099.6|10
1609834920000|2021-01-05 08:22:00|5103.5|5100.7|5103.5|5100.7|5104.4|5101.6|5102.5|5099.7|65
1609834930000|2021-01-05 08:22:10|5102.5|5099.7|5103.4|5100.6|5103.4|5100.6|5102.5|5099.7|23
1609834940000|2021-01-05 08:22:20|5103.5|5100.7|5102.9|5100.1|5103.5|5100.7|5102.4|5099.6|38
1609834950000|2021-01-05 08:22:30|5102.5|5099.7|5103.4|5100.6|5103.4|5100.6|5101.6|5098.8|25
1609834960000|2021-01-05 08:22:40|5102.5|5099.7|5102.5|5099.7|5102.5|5099.7|5102.5|5099.7|8
1609834970000|2021-01-05 08:22:50|5102.4|5099.6|5102.5|5099.7|5102.5|5099.7|5102.4|5099.6|10
1609834980000|2021-01-05 08:23:00|5103.4|5100.6|5105.6|5102.8|5106.5|5103.7|5103.4|5100.6|116
1609834990000|2021-01-05 08:23:10|5106|5103.2|5105.9|5103.1|5106.4|5103.6|5104.6|5101.8|69
1609835000000|2021-01-05 08:23:20|5105.6|5102.8|5103.4|5100.6|5105.6|5102.8|5102.5|5099.7|227
1609835010000|2021-01-05 08:23:30|5102.5|5099.7|5102.5|5099.7|5103.4|5100.6|5102.5|5099.7|16
1609835020000|2021-01-05 08:23:40|5103.4|5100.6|5102.5|5099.7|5103.4|5100.6|5100.5|5097.7|44
1609835030000|2021-01-05 08:23:50|5103|5100.2|5101.6|5098.8|5103.4|5100.6|5101.6|5098.8|19
1609835040000|2021-01-05 08:24:00|5101.5|5098.7|5102|5099.2|5102|5099.2|5100.5|5097.7|18
1609835050000|2021-01-05 08:24:10|5102.4|5099.6|5101.5|5098.7|5102.5|5099.7|5101.5|5098.7|5
1609835060000|2021-01-05 08:24:20|5102|5099.2|5103|5100.2|5103|5100.2|5102|5099.2|40
1609835070000|2021-01-05 08:24:30|5102.5|5099.7|5102.5|5099.7|5102.6|5099.8|5102.5|5099.7|71
1609835080000|2021-01-05 08:24:40|5102.4|5099.6|5100.5|5097.7|5102.4|5099.6|5100.5|5097.7|38
1609835090000|2021-01-05 08:24:50|5101.4|5098.6|5102.6|5099.8|5102.6|5099.8|5101.4|5098.6|52
1609835100000|2021-01-05 08:25:00|5103.1|5100.3|5105.5|5102.7|5106|5103.2|5103.1|5100.3|64
1609835110000|2021-01-05 08:25:10|5105.6|5102.8|5105.5|5102.7|5107.5|5104.7|5104.6|5101.8|52
1609835120000|2021-01-05 08:25:20|5105.6|5102.8|5107.6|5104.8|5107.6|5104.8|5105.6|5102.8|77
1609835130000|2021-01-05 08:25:30|5107.5|5104.7|5104.6|5101.8|5107.6|5104.8|5104.6|5101.8|142
1609835140000|2021-01-05 08:25:40|5105.1|5102.3|5106.5|5103.7|5106.5|5103.7|5105.1|5102.3|93
1609835150000|2021-01-05 08:25:50|5106.6|5103.8|5105.4|5102.6|5106.6|5103.8|5104.6|5101.8|30
1609835160000|2021-01-05 08:26:00|5105|5102.2|5105.1|5102.3|5105.5|5102.7|5104.6|5101.8|39
1609835170000|2021-01-05 08:26:10|5104.6|5101.8|5105|5102.2|5105.5|5102.7|5103.6|5100.8|18
1609835180000|2021-01-05 08:26:20|5104.6|5101.8|5104.1|5101.3|5105.5|5102.7|5104|5101.2|147
1609835190000|2021-01-05 08:26:30|5104|5101.2|5102.1|5099.3|5104.5|5101.7|5101.6|5098.8|19
1609835200000|2021-01-05 08:26:40|5101.6|5098.8|5102.4|5099.6|5102.6|5099.8|5101.6|5098.8|25
1609835210000|2021-01-05 08:26:50|5102.5|5099.7|5101.5|5098.7|5103.5|5100.7|5100.7|5097.9|180
1609835220000|2021-01-05 08:27:00|5101.6|5098.8|5102|5099.2|5102.5|5099.7|5101.1|5098.3|32
1609835230000|2021-01-05 08:27:10|5102.5|5099.7|5101.1|5098.3|5103.5|5100.7|5101.1|5098.3|357
1609835240000|2021-01-05 08:27:20|5100.7|5097.9|5103.5|5100.7|5103.5|5100.7|5100.6|5097.8|77
1609835250000|2021-01-05 08:27:30|5103.4|5100.6|5102|5099.2|5103.4|5100.6|5101.6|5098.8|40
1609835260000|2021-01-05 08:27:40|5101.6|5098.8|5101.7|5098.9|5102.4|5099.6|5101.6|5098.8|16
1609835270000|2021-01-05 08:27:50|5101.6|5098.8|5097.5|5094.7|5101.6|5098.8|5097.5|5094.7|106
1609835280000|2021-01-05 08:28:00|5097.6|5094.8|5096.5|5093.7|5097.6|5094.8|5095.6|5092.8|94
1609835290000|2021-01-05 08:28:10|5096.1|5093.3|5098.4|5095.6|5098.6|5095.8|5095.6|5092.8|73
1609835300000|2021-01-05 08:28:20|5098.5|5095.7|5098.5|5095.7|5100.5|5097.7|5098.5|5095.7|257
1609835310000|2021-01-05 08:28:30|5098.1|5095.3|5096.6|5093.8|5098.1|5095.3|5095.6|5092.8|202
1609835320000|2021-01-05 08:28:40|5096.5|5093.7|5095.6|5092.8|5096.6|5093.8|5094.8|5092|136
1609835330000|2021-01-05 08:28:50|5094.8|5092|5095.6|5092.8|5095.7|5092.9|5093.7|5090.9|182
1609835340000|2021-01-05 08:29:00|5095.2|5092.4|5098.2|5095.4|5098.6|5095.8|5094|5091.2|143
1609835350000|2021-01-05 08:29:10|5098.3|5095.5|5094.7|5091.9|5098.7|5095.9|5092.8|5090|217
1609835360000|2021-01-05 08:29:20|5093.8|5091|5093.8|5091|5095.6|5092.8|5092.2|5089.4|289
1609835370000|2021-01-05 08:29:30|5094.6|5091.8|5095.3|5092.5|5095.7|5092.9|5094.6|5091.8|252
1609835380000|2021-01-05 08:29:40|5094.8|5092|5094|5091.2|5095.2|5092.4|5093.3|5090.5|199
1609835390000|2021-01-05 08:29:50|5093.8|5091|5096.8|5094|5098.6|5095.8|5092.8|5090|334
1609835400000|2021-01-05 08:30:00|5096.7|5093.9|5099.7|5096.9|5101.6|5098.8|5096.7|5093.9|275
1609835410000|2021-01-05 08:30:10|5099.6|5096.8|5106.8|5104|5107.7|5104.9|5099.6|5096.8|294
1609835420000|2021-01-05 08:30:20|5106.7|5103.9|5103.6|5100.8|5106.7|5103.9|5102.7|5099.9|315
1609835430000|2021-01-05 08:30:30|5103.7|5100.9|5104.2|5101.4|5105.6|5102.8|5103.6|5100.8|94
1609835440000|2021-01-05 08:30:40|5103.7|5100.9|5106.3|5103.5|5106.8|5104|5102.1|5099.3|226
1609835450000|2021-01-05 08:30:50|5105.8|5103|5105.8|5103|5106.7|5103.9|5105.8|5103|82
1609835460000|2021-01-05 08:31:00|5106|5103.2|5105.8|5103|5106.8|5104|5105.6|5102.8|79
1609835470000|2021-01-05 08:31:10|5106.2|5103.4|5107.1|5104.3|5108.5|5105.7|5106.2|5103.4|1075
1609835480000|2021-01-05 08:31:20|5106.6|5103.8|5107.1|5104.3|5107.6|5104.8|5105.5|5102.7|349
1609835490000|2021-01-05 08:31:30|5107.5|5104.7|5105.6|5102.8|5108|5105.2|5105.6|5102.8|139
1609835500000|2021-01-05 08:31:40|5106.5|5103.7|5105.6|5102.8|5106.5|5103.7|5105.6|5102.8|59
1609835510000|2021-01-05 08:31:50|5107.7|5104.9|5108.6|5105.8|5108.6|5105.8|5107.6|5104.8|52
1609835520000|2021-01-05 08:32:00|5107.8|5105|5107.5|5104.7|5107.8|5105|5106.6|5103.8|28
1609835530000|2021-01-05 08:32:10|5107.6|5104.8|5105.6|5102.8|5107.6|5104.8|5105.6|5102.8|12
1609835540000|2021-01-05 08:32:20|||||||||13
1609835550000|2021-01-05 08:32:30|5106.6|5103.8|5106.6|5103.8|5107.5|5104.7|5106.1|5103.3|203
1609835560000|2021-01-05 08:32:40|5107.1|5104.3|5106.6|5103.8|5108|5105.2|5106.1|5103.3|31
1609835570000|2021-01-05 08:32:50|5107|5104.2|5110.6|5107.8|5110.6|5107.8|5106.7|5103.9|89
1609835580000|2021-01-05 08:33:00|5110.5|5107.7|5115.6|5112.8|5116.2|5113.4|5110.5|5107.7|184
1609835590000|2021-01-05 08:33:10|5115.1|5112.3|5113.5|5110.7|5115.1|5112.3|5112.6|5109.8|156
1609835600000|2021-01-05 08:33:20|5112.5|5109.7|5111.5|5108.7|5112.5|5109.7|5111.5|5108.7|89
1609835610000|2021-01-05 08:33:30|5110.5|5107.7|5111.5|5108.7|5111.5|5108.7|5110.5|5107.7|37
1609835620000|2021-01-05 08:33:40|5111.1|5108.3|5114|5111.2|5114|5111.2|5111.1|5108.3|109
1609835630000|2021-01-05 08:33:50|5113.6|5110.8|5114.1|5111.3|5114.1|5111.3|5113.6|5110.8|19
1609835640000|2021-01-05 08:34:00|5114|5111.2|5113|5110.2|5114|5111.2|5112.6|5109.8|17
1609835650000|2021-01-05 08:34:10|5113.5|5110.7|5112.1|5109.3|5113.5|5110.7|5110.6|5107.8|71
1609835660000|2021-01-05 08:34:20|5111.6|5108.8|5111.1|5108.3|5112|5109.2|5110.6|5107.8|8
1609835670000|2021-01-05 08:34:30|5110.6|5107.8|5110.5|5107.7|5111.6|5108.8|5110.5|5107.7|9
1609835680000|2021-01-05 08:34:40|5109.6|5106.8|5109.6|5106.8|5110.1|5107.3|5109|5106.2|118
1609835690000|2021-01-05 08:34:50|5110|5107.2|5110.6|5107.8|5110.6|5107.8|5109.6|5106.8|8
1609835700000|2021-01-05 08:35:00|5110.5|5107.7|5111.5|5108.7|5111.5|5108.7|5110.5|5107.7|49
1609835710000|2021-01-05 08:35:10|5111.1|5108.3|5110.6|5107.8|5111.5|5108.7|5110.6|5107.8|2
1609835720000|2021-01-05 08:35:20|5111.5|5108.7|5111.6|5108.8|5112.6|5109.8|5111.5|5108.7|12
1609835730000|2021-01-05 08:35:30|5112|5109.2|5111.6|5108.8|5112.1|5109.3|5111.6|5108.8|13
1609835750000|2021-01-05 08:35:50|5110.8|5108|5110.5|5107.7|5110.8|5108|5110.5|5107.7|59
1609835760000|2021-01-05 08:36:00|||||||||1
1609835770000|2021-01-05 08:36:10|5110.6|5107.8|5110.6|5107.8|5110.6|5107.8|5110.6|5107.8|11
1609835780000|2021-01-05 08:36:20|5110.5|5107.7|5110.5|5107.7|5110.5|5107.7|5110.5|5107.7|51
1609835790000|2021-01-05 08:36:30|5111.4|5108.6|5111.6|5108.8|5111.6|5108.8|5111.4|5108.6|10
1609835800000|2021-01-05 08:36:40|||||||||24
1609835810000|2021-01-05 08:36:50|5111.5|5108.7|5111.6|5108.8|5111.6|5108.8|5111.1|5108.3|11
1609835820000|2021-01-05 08:37:00|5112.6|5109.8|5111.6|5108.8|5112.6|5109.8|5111.6|5108.8|24
1609835830000|2021-01-05 08:37:10|5112|5109.2|5112|5109.2|5112.5|5109.7|5111.6|5108.8|31
1609835840000|2021-01-05 08:37:20|5111.7|5108.9|5111.6|5108.8|5111.7|5108.9|5111.6|5108.8|5
1609835850000|2021-01-05 08:37:30|||||||||12
1609835860000|2021-01-05 08:37:40|5112|5109.2|5111.6|5108.8|5112.1|5109.3|5111.6|5108.8|29
1609835870000|2021-01-05 08:37:50|5112|5109.2|5112|5109.2|5112|5109.2|5112|5109.2|2
1609835880000|2021-01-05 08:38:00|5112.1|5109.3|5111.6|5108.8|5112.4|5109.6|5111.6|5108.8|23
1609835890000|2021-01-05 08:38:10|5110.6|5107.8|5110.6|5107.8|5110.6|5107.8|5110.6|5107.8|9
1609835910000|2021-01-05 08:38:30|5111.6|5108.8|5111.6|5108.8|5111.6|5108.8|5111.6|5108.8|3
1609835920000|2021-01-05 08:38:40|5111.2|5108.4|5111.6|5108.8|5111.6|5108.8|5111.1|5108.3|0
1609835930000|2021-01-05 08:38:50|5110.6|5107.8|5110.6|5107.8|5110.6|5107.8|5110.5|5107.7|50
1609835940000|2021-01-05 08:39:00|5109.8|5107|5110.6|5107.8|5110.6|5107.8|5109.6|5106.8|91
1609835950000|2021-01-05 08:39:10|5110.1|5107.3|5110.5|5107.7|5110.5|5107.7|5110.1|5107.3|134
1609835960000|2021-01-05 08:39:20|||||||||1
1609835970000|2021-01-05 08:39:30|5110.6|5107.8|5108.6|5105.8|5110.6|5107.8|5108.6|5105.8|34
1609835980000|2021-01-05 08:39:40|5108.4|5105.6|5106.6|5103.8|5108.5|5105.7|5106.6|5103.8|29
1609835990000|2021-01-05 08:39:50|5106.5|5103.7|5107.6|5104.8|5108.4|5105.6|5106.5|5103.7|130
1609836000000|2021-01-05 08:40:00|5107.5|5104.7|5109|5106.2|5109|5106.2|5107.5|5104.7|4
1609836010000|2021-01-05 08:40:10|5109.4|5106.6|5109|5106.2|5109.5|5106.7|5108.6|5105.8|14
1609836020000|2021-01-05 08:40:20|5108.6|5105.8|5108.6|5105.8|5109.6|5106.8|5108.6|5105.8|19
1609836030000|2021-01-05 08:40:30|5109|5106.2|5109.6|5106.8|5109.6|5106.8|5108.6|5105.8|7
1609836040000|2021-01-05 08:40:40|5110.4|5107.6|5108.6|5105.8|5110.5|5107.7|5108.6|5105.8|63
1609836060000|2021-01-05 08:41:00|5108.5|5105.7|5107.6|5104.8|5108.5|5105.7|5107.6|5104.8|11
1609836070000|2021-01-05 08:41:10|5107.5|5104.7|5106.6|5103.8|5107.5|5104.7|5106.6|5103.8|3
1609836080000|2021-01-05 08:41:20|5106.1|5103.3|5106.6|5103.8|5106.6|5103.8|5106.1|5103.3|9
1609836090000|2021-01-05 08:41:30|5106.2|5103.4|5104.7|5101.9|5106.2|5103.4|5104.7|5101.9|9
1609836100000|2021-01-05 08:41:40|5104.6|5101.8|5106.1|5103.3|5106.5|5103.7|5104.6|5101.8|71
1609836110000|2021-01-05 08:41:50|5106.5|5103.7|5105.6|5102.8|5106.5|5103.7|5105.6|5102.8|5
1609836120000|2021-01-05 08:42:00|5105.5|5102.7|5105.6|5102.8|5106|5103.2|5105.5|5102.7|14
1609836130000|2021-01-05 08:42:10|5105.5|5102.7|5104.5|5101.7|5105.5|5102.7|5104.5|5101.7|5
1609836140000|2021-01-05 08:42:20|5103.6|5100.8|5100.6|5097.8|5104|5101.2|5100.6|5097.8|140
1609836150000|2021-01-05 08:42:30|5100.5|5097.7|5100.5|5097.7|5100.5|5097.7|5100.1|5097.3|20
1609836160000|2021-01-05 08:42:40|5100.6|5097.8|5100.5|5097.7|5100.6|5097.8|5100.5|5097.7|7
1609836170000|2021-01-05 08:42:50|5100.6|5097.8|5100.6|5097.8|5101.4|5098.6|5100.6|5097.8|11
1609836180000|2021-01-05 08:43:00|5101|5098.2|5101.1|5098.3|5101.6|5098.8|5100.6|5097.8|7
1609836190000|2021-01-05 08:43:10|5101.6|5098.8|5100.6|5097.8|5101.6|5098.8|5100.6|5097.8|6
1609836200000|2021-01-05 08:43:20|5099.6|5096.8|5098.6|5095.8|5099.6|5096.8|5097.6|5094.8|74
1609836210000|2021-01-05 08:43:30|5099.6|5096.8|5099.6|5096.8|5099.6|5096.8|5099.1|5096.3|15
1609836220000|2021-01-05 08:43:40|5100.6|5097.8|5100.6|5097.8|5100.6|5097.8|5100.6|5097.8|3
1609836230000|2021-01-05 08:43:50|5101.1|5098.3|5101.6|5098.8|5101.6|5098.8|5100.7|5097.9|9
1609836240000|2021-01-05 08:44:00|5102.6|5099.8|5101.6|5098.8|5102.6|5099.8|5101.6|5098.8|8
1609836250000|2021-01-05 08:44:10|5102.5|5099.7|5102.5|5099.7|5102.6|5099.8|5102.2|5099.4|4
1609836260000|2021-01-05 08:44:20|5102.6|5099.8|5103.1|5100.3|5103.1|5100.3|5102.6|5099.8|10
1609836270000|2021-01-05 08:44:30|5102.6|5099.8|5104.6|5101.8|5104.6|5101.8|5102.6|5099.8|28
1609836280000|2021-01-05 08:44:40|5104.1|5101.3|5104.6|5101.8|5104.6|5101.8|5104.1|5101.3|5
1609836290000|2021-01-05 08:44:50|5105|5102.2|5103.6|5100.8|5105|5102.2|5103.6|5100.8|11
1609836300000|2021-01-05 08:45:00|5103.5|5100.7|5103.5|5100.7|5103.5|5100.7|5103.5|5100.7|6
1609836310000|2021-01-05 08:45:10|5102.6|5099.8|5101.6|5098.8|5102.6|5099.8|5101.6|5098.8|10
1609836320000|2021-01-05 08:45:20|5102.4|5099.6|5103|5100.2|5103|5100.2|5102.4|5099.6|9
1609836330000|2021-01-05 08:45:30|5103.1|5100.3|5101.6|5098.8|5103.1|5100.3|5101.6|5098.8|15
1609836340000|2021-01-05 08:45:40|5102|5099.2|5101|5098.2|5102|5099.2|5100.6|5097.8|17
1609836350000|2021-01-05 08:45:50|5101.5|5098.7|5102.5|5099.7|5102.5|5099.7|5101.5|5098.7|1
1609836360000|2021-01-05 08:46:00|5102.6|5099.8|5104.5|5101.7|5104.5|5101.7|5102|5099.2|71
1609836370000|2021-01-05 08:46:10|5104.6|5101.8|5105|5102.2|5105|5102.2|5104.6|5101.8|1
1609836380000|2021-01-05 08:46:20|5105.5|5102.7|5105.5|5102.7|5105.5|5102.7|5105.5|5102.7|0
1609836390000|2021-01-05 08:46:30|5104.6|5101.8|5104.5|5101.7|5104.6|5101.8|5103.6|5100.8|3
1609836400000|2021-01-05 08:46:40|5104.1|5101.3|5104.5|5101.7|5104.5|5101.7|5104.1|5101.3|0
1609836410000|2021-01-05 08:46:50|5104.6|5101.8|5107|5104.2|5107|5104.2|5104.6|5101.8|15
1609836420000|2021-01-05 08:47:00|5106.6|5103.8|5107.5|5104.7|5107.6|5104.8|5105.6|5102.8|2
1609836430000|2021-01-05 08:47:10|5107.6|5104.8|5107.6|5104.8|5108.5|5105.7|5107.6|5104.8|6
1609836440000|2021-01-05 08:47:20|5108|5105.2|5109.4|5106.6|5109.4|5106.6|5107.6|5104.8|33
1609836450000|2021-01-05 08:47:30|5109.6|5106.8|5111.5|5108.7|5111.6|5108.8|5109.6|5106.8|37
1609836460000|2021-01-05 08:47:40|5111.4|5108.6|5109.6|5106.8|5111.4|5108.6|5109.6|5106.8|20
1609836470000|2021-01-05 08:47:50|5108.7|5105.9|5109.6|5106.8|5109.6|5106.8|5108.6|5105.8|2
1609836480000|2021-01-05 08:48:00|5110.4|5107.6|5112.6|5109.8|5113.6|5110.8|5110.4|5107.6|16
1609836490000|2021-01-05 08:48:10|5113.5|5110.7|5112.6|5109.8|5113.6|5110.8|5112.6|5109.8|66
1609836500000|2021-01-05 08:48:20|5113.1|5110.3|5113.5|5110.7|5113.5|5110.7|5112.6|5109.8|8
1609836510000|2021-01-05 08:48:30|5113.6|5110.8|5113|5110.2|5113.6|5110.8|5112.6|5109.8|11
1609836520000|2021-01-05 08:48:40|5113.5|5110.7|5113.5|5110.7|5113.6|5110.8|5113.1|5110.3|2
1609836530000|2021-01-05 08:48:50|5113.6|5110.8|5112.6|5109.8|5113.6|5110.8|5112.6|5109.8|16
1609836540000|2021-01-05 08:49:00|5113.4|5110.6|5113.5|5110.7|5114.6|5111.8|5113.1|5110.3|186
1609836550000|2021-01-05 08:49:10|5113.6|5110.8|5113.7|5110.9|5113.7|5110.9|5112.6|5109.8|16
1609836560000|2021-01-05 08:49:20|5113.5|5110.7|5113.6|5110.8|5113.6|5110.8|5112.6|5109.8|11
1609836570000|2021-01-05 08:49:30|5113.9|5111.1|5114.6|5111.8|5115.5|5112.7|5113.9|5111.1|36
1609836580000|2021-01-05 08:49:40|5114.5|5111.7|5112.5|5109.7|5114.5|5111.7|5112.5|5109.7|25
1609836590000|2021-01-05 08:49:50|5112|5109.2|5110.7|5107.9|5112|5109.2|5110|5107.2|59
1609836600000|2021-01-05 08:50:00|5110.6|5107.8|5107.9|5105.1|5110.6|5107.8|5107.9|5105.1|5
1609836610000|2021-01-05 08:50:10|5107.6|5104.8|5106.6|5103.8|5108.6|5105.8|5106.6|5103.8|283
1609836620000|2021-01-05 08:50:20|5106.5|5103.7|5104.6|5101.8|5106.5|5103.7|5104.6|5101.8|17
1609836630000|2021-01-05 08:50:30|5104.5|5101.7|5104.6|5101.8|5105.5|5102.7|5104|5101.2|316
1609836640000|2021-01-05 08:50:40|5105|5102.2|5105|5102.2|5105.4|5102.6|5104.6|5101.8|4
1609836650000|2021-01-05 08:50:50|5105.5|5102.7|5107|5104.2|5107|5104.2|5104.6|5101.8|92
1609836660000|2021-01-05 08:51:00|5106.6|5103.8|5108.4|5105.6|5108.4|5105.6|5106.5|5103.7|11
1609836670000|2021-01-05 08:51:10|5108.5|5105.7|5107.6|5104.8|5108.5|5105.7|5107.6|5104.8|17
1609836680000|2021-01-05 08:51:20|5108|5105.2|5109.5|5106.7|5109.5|5106.7|5108|5105.2|20
1609836690000|2021-01-05 08:51:30|5110.2|5107.4|5109.6|5106.8|5110.5|5107.7|5109.6|5106.8|12
1609836700000|2021-01-05 08:51:40|5110.5|5107.7|5109.6|5106.8|5110.5|5107.7|5109.6|5106.8|22
1609836710000|2021-01-05 08:51:50|5108.5|5105.7|5107.2|5104.4|5108.5|5105.7|5107.2|5104.4|27
1609836720000|2021-01-05 08:52:00|5107|5104.2|5105.6|5102.8|5107|5104.2|5104.6|5101.8|26
1609836730000|2021-01-05 08:52:10|5105.1|5102.3|5104.5|5101.7|5105.1|5102.3|5104.1|5101.3|9
1609836750000|2021-01-05 08:52:30|5104.6|5101.8|5105.6|5102.8|5106|5103.2|5104.6|5101.8|8
1609836760000|2021-01-05 08:52:40|5106.5|5103.7|5105.6|5102.8|5106.5|5103.7|5105.6|5102.8|16
1609836770000|2021-01-05 08:52:50|5105.5|5102.7|5105|5102.2|5105.5|5102.7|5105|5102.2|5
1609836780000|2021-01-05 08:53:00|5105.1|5102.3|5104.6|5101.8|5105.5|5102.7|5104.6|5101.8|1
1609836790000|2021-01-05 08:53:10|5105.4|5102.6|5105.6|5102.8|5105.6|5102.8|5105.4|5102.6|4
1609836800000|2021-01-05 08:53:20|5105|5102.2|5103.5|5100.7|5105|5102.2|5103.5|5100.7|43
1609836810000|2021-01-05 08:53:30|5103.4|5100.6|5106.4|5103.6|5106.4|5103.6|5103.4|5100.6|4
1609836820000|2021-01-05 08:53:40|5107|5104.2|5107.4|5104.6|5107.4|5104.6|5106.5|5103.7|1
1609836830000|2021-01-05 08:53:50|5107.5|5104.7|5109.4|5106.6|5109.4|5106.6|5107.5|5104.7|20
1609836840000|2021-01-05 08:54:00|5109.5|5106.7|5109|5106.2|5109.5|5106.7|5109|5106.2|88
1609836850000|2021-01-05 08:54:10|5108.5|5105.7|5108.5|5105.7|5108.5|5105.7|5108.5|5105.7|50
1609836860000|2021-01-05 08:54:20|5108|5105.2|5108.5|5105.7|5108.5|5105.7|5108|5105.2|3
1609836870000|2021-01-05 08:54:30|5108.1|5105.3|5106.5|5103.7|5108.5|5105.7|5105.6|5102.8|108
1609836880000|2021-01-05 08:54:40|5106.6|5103.8|5106.6|5103.8|5106.6|5103.8|5106.6|5103.8|0
1609836890000|2021-01-05 08:54:50|5108|5105.2|5110.6|5107.8|5111.4|5108.6|5108|5105.2|103
1609836900000|2021-01-05 08:55:00|5110.4|5107.6|5113.6|5110.8|5113.6|5110.8|5110|5107.2|38
1609836910000|2021-01-05 08:55:10|5113.5|5110.7|5113.5|5110.7|5114.4|5111.6|5113|5110.2|27
1609836920000|2021-01-05 08:55:20|5113.4|5110.6|5113|5110.2|5113.5|5110.7|5112.6|5109.8|25
1609836930000|2021-01-05 08:55:30|5113.5|5110.7|5113|5110.2|5113.5|5110.7|5113|5110.2|1
1609836940000|2021-01-05 08:55:40|5113.4|5110.6|5119.4|5116.6|5119.4|5116.6|5113.4|5110.6|67
1609836950000|2021-01-05 08:55:50|5119.5|5116.7|5117.6|5114.8|5119.5|5116.7|5117.5|5114.7|4
1609836960000|2021-01-05 08:56:00|5117.5|5114.7|5116|5113.2|5117.5|5114.7|5115.6|5112.8|8
1609836970000|2021-01-05 08:56:10|5115.6|5112.8|5115.6|5112.8|5116.5|5113.7|5114.6|5111.8|5
1609836980000|2021-01-05 08:56:20|5115.5|5112.7|5115.5|5112.7|5116|5113.2|5115.1|5112.3|23
1609836990000|2021-01-05 08:56:30|5114.7|5111.9|5115.5|5112.7|5115.5|5112.7|5114.7|5111.9|5
1609837000000|2021-01-05 08:56:40|5115|5112.2|5116.4|5113.6|5116.4|5113.6|5115|5112.2|487
1609837010000|2021-01-05 08:56:50|5116.1|5113.3|5115.5|5112.7|5116.1|5113.3|5115.5|5112.7|4
1609837020000|2021-01-05 08:57:00|5115.4|5112.6|5115.5|5112.7|5115.5|5112.7|5114.6|5111.8|12
1609837030000|2021-01-05 08:57:10|5116.4|5113.6|5115.4|5112.6|5116.4|5113.6|5114.5|5111.7|478
1609837040000|2021-01-05 08:57:20|5115.7|5112.9|5117.4|5114.6|5117.4|5114.6|5115.7|5112.9|423
1609837050000|2021-01-05 08:57:30|5116.9|5114.1|5116.2|5113.4|5117.4|5114.6|5114.4|5111.6|41
1609837060000|2021-01-05 08:57:40|5115.4|5112.6|5117.4|5114.6|5117.4|5114.6|5114.4|5111.6|70
1609837070000|2021-01-05 08:57:50|5118.1|5115.3|5117.4|5114.6|5118.4|5115.6|5117.4|5114.6|20
1609837080000|2021-01-05 08:58:00|5118.1|5115.3|5117.4|5114.6|5118.4|5115.6|5117.4|5114.6|31
1609837090000|2021-01-05 08:58:10|||||||||20
1609837100000|2021-01-05 08:58:20|5117.7|5114.9|5119.4|5116.6|5119.4|5116.6|5117.4|5114.6|24
1609837110000|2021-01-05 08:58:30|5118.4|5115.6|5115.2|5112.4|5118.4|5115.6|5114.4|5111.6|75
1609837120000|2021-01-05 08:58:40|5114.4|5111.6|5116.2|5113.4|5116.2|5113.4|5114.4|5111.6|68
1609837130000|2021-01-05 08:58:50|5116.4|5113.6|5116.1|5113.3|5116.4|5113.6|5116.1|5113.3|38
1609837140000|2021-01-05 08:59:00|5116.2|5113.4|5116.1|5113.3|5116.4|5113.6|5116.1|5113.3|18
1609837150000|2021-01-05 08:59:10|5116.2|5113.4|5116.2|5113.4|5116.4|5113.6|5116.1|5113.3|49
1609837160000|2021-01-05 08:59:20|5116.1|5113.3|5116.1|5113.3|5116.1|5113.3|5116.1|5113.3|69
1609837170000|2021-01-05 08:59:30|5116.4|5113.6|5116.2|5113.4|5116.4|5113.6|5114.4|5111.6|31
1609837180000|2021-01-05 08:59:40|5116.4|5113.6|5120.2|5117.4|5120.4|5117.6|5116.4|5113.6|90
1609837190000|2021-01-05 08:59:50|5119.4|5116.6|5118.2|5115.4|5119.7|5116.9|5118.2|5115.4|12
1609837200000|2021-01-05 09:00:00|5118.4|5115.6|5116.2|5113.4|5118.7|5115.9|5116.2|5113.4|64
1609837210000|2021-01-05 09:00:10|5117.2|5114.4|5116.4|5113.6|5119.2|5116.4|5116.4|5113.6|42
1609837220000|2021-01-05 09:00:20|5116.2|5113.4|5114.6|5111.8|5116.2|5113.4|5114.2|5111.4|55
1609837230000|2021-01-05 09:00:30|5114.7|5111.9|5112.7|5109.9|5114.7|5111.9|5112.1|5109.3|8
1609837240000|2021-01-05 09:00:40|5112.4|5109.6|5109.2|5106.4|5113.1|5110.3|5108.4|5105.6|28
1609837250000|2021-01-05 09:00:50|5109.4|5106.6|5109.7|5106.9|5110.2|5107.4|5108.7|5105.9|20
1609837260000|2021-01-05 09:01:00|5110.1|5107.3|5109.9|5107.1|5110.4|5107.6|5108.4|5105.6|95
1609837270000|2021-01-05 09:01:10|5109.4|5106.6|5108.2|5105.4|5109.4|5106.6|5106.7|5103.9|27
1609837280000|2021-01-05 09:01:20|5108.4|5105.6|5108.4|5105.6|5109.2|5106.4|5108.4|5105.6|20
1609837290000|2021-01-05 09:01:30|5108.7|5105.9|5109.4|5106.6|5109.7|5106.9|5108.7|5105.9|2
1609837300000|2021-01-05 09:01:40|5109.2|5106.4|5109.2|5106.4|5109.2|5106.4|5107.7|5104.9|28
1609837310000|2021-01-05 09:01:50|5110.1|5107.3|5110.1|5107.3|5110.2|5107.4|5109.4|5106.6|3
1609837320000|2021-01-05 09:02:00|5110.2|5107.4|5114.2|5111.4|5114.2|5111.4|5109.9|5107.1|52
1609837330000|2021-01-05 09:02:10|5113.7|5110.9|5114.2|5111.4|5114.2|5111.4|5113.4|5110.6|9
1609837340000|2021-01-05 09:02:20|5113.4|5110.6|5113.1|5110.3|5113.4|5110.6|5112.4|5109.6|220
1609837350000|2021-01-05 09:02:30|5113.2|5110.4|5113.1|5110.3|5113.4|5110.6|5112.4|5109.6|151
1609837360000|2021-01-05 09:02:40|5113.4|5110.6|5116.4|5113.6|5116.4|5113.6|5113.4|5110.6|228
1609837370000|2021-01-05 09:02:50|5115.9|5113.1|5115.7|5112.9|5117.1|5114.3|5115.7|5112.9|14
1609837380000|2021-01-05 09:03:00|5116.1|5113.3|5116.2|5113.4|5117.1|5114.3|5115.7|5112.9|33
1609837390000|2021-01-05 09:03:10|5116.4|5113.6|5117.1|5114.3|5117.1|5114.3|5116.4|5113.6|4
1609837400000|2021-01-05 09:03:20|5116.4|5113.6|5116.2|5113.4|5117.1|5114.3|5115.7|5112.9|14
1609837410000|2021-01-05 09:03:30|5116.1|5113.3|5115.2|5112.4|5116.1|5113.3|5115.2|5112.4|8
1609837420000|2021-01-05 09:03:40|5114.9|5112.1|5112.7|5109.9|5114.9|5112.1|5112.7|5109.9|5
1609837430000|2021-01-05 09:03:50|5113.9|5111.1|5113.2|5110.4|5114.2|5111.4|5113.2|5110.4|11
1609837440000|2021-01-05 09:04:00|5112.9|5110.1|5112.2|5109.4|5113.1|5110.3|5111.2|5108.4|30
1609837450000|2021-01-05 09:04:10|5112.1|5109.3|5110.7|5107.9|5112.1|5109.3|5110.4|5107.6|5
1609837460000|2021-01-05 09:04:20|5110.4|5107.6|5110.1|5107.3|5111.1|5108.3|5110.1|5107.3|6
1609837470000|2021-01-05 09:04:30|5110.2|5107.4|5109.4|5106.6|5110.2|5107.4|5109.4|5106.6|14
1609837480000|2021-01-05 09:04:40|5109.7|5106.9|5109.7|5106.9|5110.2|5107.4|5109.4|5106.6|11
1609837490000|2021-01-05 09:04:50|5110.2|5107.4|5111.1|5108.3|5111.1|5108.3|5110.2|5107.4|6
1609837500000|2021-01-05 09:05:00|5110.4|5107.6|5111.1|5108.3|5111.1|5108.3|5109.4|5106.6|5
1609837510000|2021-01-05 09:05:10|5112.7|5109.9|5115.6|5112.8|5116.1|5113.3|5112.7|5109.9|38
1609837520000|2021-01-05 09:05:20|5115.4|5112.6|5116.2|5113.4|5116.2|5113.4|5114.9|5112.1|11
1609837530000|2021-01-05 09:05:30|5115.7|5112.9|5115.7|5112.9|5116.2|5113.4|5115.4|5112.6|10
1609837540000|2021-01-05 09:05:40|5116.2|5113.4|5114.4|5111.6|5116.2|5113.4|5114.4|5111.6|19
1609837550000|2021-01-05 09:05:50|5115.2|5112.4|5114.2|5111.4|5115.4|5112.6|5114.2|5111.4|6
1609837560000|2021-01-05 09:06:00|5113.5|5110.7|5113.4|5110.6|5114.1|5111.3|5113.4|5110.6|15
1609837570000|2021-01-05 09:06:10|5113.7|5110.9|5114.7|5111.9|5115.2|5112.4|5113.7|5110.9|3
1609837580000|2021-01-05 09:06:20|5115.2|5112.4|5116.1|5113.3|5116.1|5113.3|5115.2|5112.4|4
1609837590000|2021-01-05 09:06:30|5116.2|5113.4|5114.1|5111.3|5116.2|5113.4|5113.7|5110.9|21
1609837600000|2021-01-05 09:06:40|5114.4|5111.6|5114.4|5111.6|5115.2|5112.4|5114.4|5111.6|21
1609837610000|2021-01-05 09:06:50|5114.2|5111.4|5113.2|5110.4|5114.2|5111.4|5113.1|5110.3|12
1609837620000|2021-01-05 09:07:00|5114.1|5111.3|5114.1|5111.3|5114.1|5111.3|5114.1|5111.3|3
1609837630000|2021-01-05 09:07:10|5113.4|5110.6|5113.7|5110.9|5114.2|5111.4|5113.4|5110.6|2
1609837640000|2021-01-05 09:07:20|5114.1|5111.3|5111.2|5108.4|5114.2|5111.4|5111.2|5108.4|13
1609837650000|2021-01-05 09:07:30|5111.4|5108.6|5116.1|5113.3|5116.1|5113.3|5111.4|5108.6|26
1609837660000|2021-01-05 09:07:40|5115.2|5112.4|5114.7|5111.9|5115.2|5112.4|5114.4|5111.6|4
1609837670000|2021-01-05 09:07:50|5115.1|5112.3|5114.2|5111.4|5115.1|5112.3|5113.5|5110.7|9
1609837680000|2021-01-05 09:08:00|5113.4|5110.6|5114.7|5111.9|5115.2|5112.4|5113.4|5110.6|8
1609837690000|2021-01-05 09:08:10|5115.2|5112.4|5115.2|5112.4|5115.2|5112.4|5114.7|5111.9|2
1609837700000|2021-01-05 09:08:20|5115.6|5112.8|5115.4|5112.6|5116.1|5113.3|5115.4|5112.6|0
1609837710000|2021-01-05 09:08:30|5115.1|5112.3|5117.2|5114.4|5117.2|5114.4|5115.1|5112.3|6
1609837720000|2021-01-05 09:08:40|5118.1|5115.3|5119.5|5116.7|5120.1|5117.3|5118.1|5115.3|12
1609837730000|2021-01-05 09:08:50|5119.6|5116.8|5117.4|5114.6|5120.1|5117.3|5117.4|5114.6|35
1609837740000|2021-01-05 09:09:00|5117.2|5114.4|5116.2|5113.4|5117.2|5114.4|5116.2|5113.4|2
1609837750000|2021-01-05 09:09:10|5116.7|5113.9|5117.2|5114.4|5117.7|5114.9|5116.2|5113.4|8
1609837760000|2021-01-05 09:09:20|5116.5|5113.7|5115.4|5112.6|5116.5|5113.7|5115.4|5112.6|6
1609837770000|2021-01-05 09:09:30|5115.1|5112.3|5113.7|5110.9|5115.2|5112.4|5113.4|5110.6|3
1609837780000|2021-01-05 09:09:40|5114.1|5111.3|5115.1|5112.3|5115.1|5112.3|5114.1|5111.3|0
1609837790000|2021-01-05 09:09:50|5115.2|5112.4|5115.2|5112.4|5116.2|5113.4|5115.2|5112.4|2
1609837800000|2021-01-05 09:10:00|5115.4|5112.6|5116.1|5113.3|5116.7|5113.9|5115.2|5112.4|4
1609837810000|2021-01-05 09:10:10|5115.9|5113.1|5115.4|5112.6|5116.2|5113.4|5115.4|5112.6|15
1609837820000|2021-01-05 09:10:20|5115.7|5112.9|5115.7|5112.9|5115.7|5112.9|5115.7|5112.9|10
1609837830000|2021-01-05 09:10:30|5116.1|5113.3|5116.1|5113.3|5116.2|5113.4|5115.6|5112.8|5
1609837840000|2021-01-05 09:10:40|5115.2|5112.4|5115.4|5112.6|5115.9|5113.1|5114.9|5112.1|24
1609837850000|2021-01-05 09:10:50|5115.5|5112.7|5115.4|5112.6|5115.9|5113.1|5115.4|5112.6|1
1609837860000|2021-01-05 09:11:00|5114.4|5111.6|5113.4|5110.6|5115.1|5112.3|5113.2|5110.4|10
1609837870000|2021-01-05 09:11:10|5113.7|5110.9|5113.4|5110.6|5113.7|5110.9|5113.4|5110.6|0
1609837880000|2021-01-05 09:11:20|5114.2|5111.4|5113.7|5110.9|5114.2|5111.4|5113.4|5110.6|4
1609837890000|2021-01-05 09:11:30|5113.9|5111.1|5113.7|5110.9|5114.2|5111.4|5113.4|5110.6|3
1609837900000|2021-01-05 09:11:40|5114.1|5111.3|5116.2|5113.4|5116.2|5113.4|5113.9|5111.1|38
1609837910000|2021-01-05 09:11:50|5116.7|5113.9|5120.2|5117.4|5120.2|5117.4|5116.7|5113.9|9
1609837920000|2021-01-05 09:12:00|5119.5|5116.7|5117.4|5114.6|5119.5|5116.7|5117.4|5114.6|19
1609837930000|2021-01-05 09:12:10|5117.5|5114.7|5117.2|5114.4|5118.2|5115.4|5116.7|5113.9|9
1609837940000|2021-01-05 09:12:20|5117.6|5114.8|5117.2|5114.4|5118.7|5115.9|5117.2|5114.4|9
1609837950000|2021-01-05 09:12:30|5117.5|5114.7|5118.2|5115.4|5119.2|5116.4|5117.4|5114.6|4
1609837960000|2021-01-05 09:12:40|5117.9|5115.1|5118.6|5115.8|5118.6|5115.8|5117.7|5114.9|0
1609837970000|2021-01-05 09:12:50|5119.2|5116.4|5118.2|5115.4|5119.2|5116.4|5118.2|5115.4|0
1609837980000|2021-01-05 09:13:00|5117.2|5114.4|5115.4|5112.6|5117.2|5114.4|5115.4|5112.6|7
1609837990000|2021-01-05 09:13:10|5115.2|5112.4|5115.2|5112.4|5116.2|5113.4|5115.2|5112.4|4
1609838000000|2021-01-05 09:13:20|5115.7|5112.9|5115.4|5112.6|5116.1|5113.3|5115.4|5112.6|6
1609838010000|2021-01-05 09:13:30|5115.2|5112.4|5115.7|5112.9|5116.2|5113.4|5115.2|5112.4|4
1609838020000|2021-01-05 09:13:40|5115.4|5112.6|5117.2|5114.4|5117.2|5114.4|5115.2|5112.4|5
1609838030000|2021-01-05 09:13:50|5116.4|5113.6|5117.2|5114.4|5117.2|5114.4|5116.4|5113.6|5
1609838040000|2021-01-05 09:14:00|5116.9|5114.1|5117.2|5114.4|5117.2|5114.4|5116.4|5113.6|3
1609838050000|2021-01-05 09:14:10|5118.1|5115.3|5117.2|5114.4|5118.1|5115.3|5117.2|5114.4|8
1609838060000|2021-01-05 09:14:20|5116.4|5113.6|5116.9|5114.1|5117.2|5114.4|5116.2|5113.4|8
1609838070000|2021-01-05 09:14:30|5116.7|5113.9|5116.1|5113.3|5116.7|5113.9|5116.1|5113.3|5
1609838080000|2021-01-05 09:14:40|5116.2|5113.4|5116.2|5113.4|5116.2|5113.4|5116.2|5113.4|0
1609838090000|2021-01-05 09:14:50|5116.1|5113.3|5115.4|5112.6|5116.1|5113.3|5115.4|5112.6|2
1609838100000|2021-01-05 09:15:00|5116.2|5113.4|5116.4|5113.6|5116.4|5113.6|5116.2|5113.4|2
1609838110000|2021-01-05 09:15:10|5116.2|5113.4|5116.2|5113.4|5116.2|5113.4|5115.7|5112.9|5
1609838120000|2021-01-05 09:15:20|5115.7|5112.9|5116.2|5113.4|5116.2|5113.4|5115.4|5112.6|7
1609838130000|2021-01-05 09:15:30|5116.1|5113.3|5116.1|5113.3|5116.2|5113.4|5115.2|5112.4|5
1609838140000|2021-01-05 09:15:40|5115.6|5112.8|5115.4|5112.6|5116.2|5113.4|5115.2|5112.4|5
1609838150000|2021-01-05 09:15:50|5115.7|5112.9|5116.2|5113.4|5116.2|5113.4|5115.4|5112.6|2
1609838160000|2021-01-05 09:16:00|5116.1|5113.3|5115.4|5112.6|5116.6|5113.8|5115.1|5112.3|81
1609838170000|2021-01-05 09:16:10|5115.2|5112.4|5115.2|5112.4|5115.2|5112.4|5115.1|5112.3|3
1609838180000|2021-01-05 09:16:20|||||||||2
1609838190000|2021-01-05 09:16:30|5114.9|5112.1|5112.4|5109.6|5114.9|5112.1|5112.4|5109.6|40
1609838200000|2021-01-05 09:16:40|5112.2|5109.4|5116.2|5113.4|5116.2|5113.4|5112.2|5109.4|58
1609838210000|2021-01-05 09:16:50|5116.4|5113.6|5119.5|5116.7|5120.1|5117.3|5116.4|5113.6|38
1609838220000|2021-01-05 09:17:00|5119.4|5116.6|5119.4|5116.6|5119.4|5116.6|5119.4|5116.6|0
1609838230000|2021-01-05 09:17:10|5120.2|5117.4|5119.4|5116.6|5120.2|5117.4|5119.4|5116.6|15
1609838240000|2021-01-05 09:17:20|||||||||7
1609838250000|2021-01-05 09:17:30|5120.4|5117.6|5119.4|5116.6|5120.4|5117.6|5119.4|5116.6|14
1609838260000|2021-01-05 09:17:40|5119.9|5117.1|5120.4|5117.6|5120.4|5117.6|5119.9|5117.1|45
1609838270000|2021-01-05 09:17:50|5120.7|5117.9|5121.4|5118.6|5121.4|5118.6|5120.7|5117.9|36
1609838280000|2021-01-05 09:18:00|5122.4|5119.6|5121.4|5118.6|5122.4|5119.6|5121.4|5118.6|11
1609838290000|2021-01-05 09:18:10|||||||||35
1609838300000|2021-01-05 09:18:20|5122.2|5119.4|5121.4|5118.6|5122.2|5119.4|5121.4|5118.6|7
1609838310000|2021-01-05 09:18:30|5121.9|5119.1|5120.6|5117.8|5121.9|5119.1|5120.6|5117.8|590
1609838320000|2021-01-05 09:18:40|5121.5|5118.7|5123|5120.2|5123.5|5120.7|5121.5|5118.7|24
1609838330000|2021-01-05 09:18:50|5122.6|5119.8|5122.6|5119.8|5123.4|5120.6|5122.6|5119.8|3
1609838340000|2021-01-05 09:19:00|5123.4|5120.6|5122.6|5119.8|5123.5|5120.7|5122.6|5119.8|70
1609838350000|2021-01-05 09:19:10|||||||||3
1609838360000|2021-01-05 09:19:20|5123.4|5120.6|5123.6|5120.8|5123.6|5120.8|5123.4|5120.6|15
1609838370000|2021-01-05 09:19:30|5123.5|5120.7|5122.6|5119.8|5123.5|5120.7|5122.6|5119.8|40
1609838380000|2021-01-05 09:19:40|5121.9|5119.1|5118.6|5115.8|5121.9|5119.1|5118.6|5115.8|108
1609838390000|2021-01-05 09:19:50|5118.4|5115.6|5117.6|5114.8|5118.5|5115.7|5117.6|5114.8|12
1609838400000|2021-01-05 09:20:00|5116.5|5113.7|5115|5112.2|5116.5|5113.7|5114.5|5111.7|19
1609838410000|2021-01-05 09:20:10|5115.5|5112.7|5114.5|5111.7|5115.5|5112.7|5114.5|5111.7|3
1609838420000|2021-01-05 09:20:20|5114.6|5111.8|5114.6|5111.8|5115.4|5112.6|5113.6|5110.8|21
1609838430000|2021-01-05 09:20:30|5115|5112.2|5116.6|5113.8|5116.6|5113.8|5114.6|5111.8|16
1609838440000|2021-01-05 09:20:40|5117.4|5114.6|5116.6|5113.8|5117.5|5114.7|5116.6|5113.8|8
1609838450000|2021-01-05 09:20:50|5117|5114.2|5118.6|5115.8|5119.5|5116.7|5116.6|5113.8|108
1609838470000|2021-01-05 09:21:10|5119.4|5116.6|5119.4|5116.6|5119.4|5116.6|5119.4|5116.6|33
1609838480000|2021-01-05 09:21:20|5119.6|5116.8|5121.6|5118.8|5121.6|5118.8|5119.6|5116.8|37
1609838490000|2021-01-05 09:21:30|5122.6|5119.8|5120.6|5117.8|5122.6|5119.8|5120.6|5117.8|57
1609838500000|2021-01-05 09:21:40|5121|5118.2|5121.6|5118.8|5122.5|5119.7|5120.6|5117.8|10
1609838510000|2021-01-05 09:21:50|5122.1|5119.3|5120.6|5117.8|5122.1|5119.3|5120.6|5117.8|8
1609838520000|2021-01-05 09:22:00|5121|5118.2|5120.6|5117.8|5121.1|5118.3|5120.6|5117.8|32
1609838530000|2021-01-05 09:22:10|5120.9|5118.1|5120.7|5117.9|5121.6|5118.8|5120.6|5117.8|14
1609838540000|2021-01-05 09:22:20|5120.6|5117.8|5119.6|5116.8|5120.6|5117.8|5117.6|5114.8|39
1609838550000|2021-01-05 09:22:30|5120.5|5117.7|5121.6|5118.8|5121.6|5118.8|5119.6|5116.8|19
1609838560000|2021-01-05 09:22:40|5122|5119.2|5122.5|5119.7|5122.5|5119.7|5122|5119.2|2
1609838570000|2021-01-05 09:22:50|5122.6|5119.8|5122.6|5119.8|5122.6|5119.8|5122.6|5119.8|3
1609838580000|2021-01-05 09:23:00|5123|5120.2|5123.5|5120.7|5123.6|5120.8|5122.7|5119.9|10
1609838590000|2021-01-05 09:23:10|5122.6|5119.8|5123|5120.2|5123.6|5120.8|5122.6|5119.8|17
1609838600000|2021-01-05 09:23:20|5123.4|5120.6|5122.6|5119.8|5123.5|5120.7|5122.6|5119.8|2
1609838610000|2021-01-05 09:23:30|5123.6|5120.8|5122.6|5119.8|5123.6|5120.8|5122.6|5119.8|29
1609838620000|2021-01-05 09:23:40|5123.1|5120.3|5120.6|5117.8|5123.1|5120.3|5120.6|5117.8|119
1609838630000|2021-01-05 09:23:50|5121.5|5118.7|5123|5120.2|5123|5120.2|5120.6|5117.8|81
1609838640000|2021-01-05 09:24:00|5123.4|5120.6|5122.1|5119.3|5123.4|5120.6|5122.1|5119.3|3
1609838650000|2021-01-05 09:24:10|5121.6|5118.8|5121.5|5118.7|5122.5|5119.7|5120.6|5117.8|56
1609838660000|2021-01-05 09:24:20|5121.6|5118.8|5121.6|5118.8|5123.4|5120.6|5121.6|5118.8|33
1609838670000|2021-01-05 09:24:30|5121.5|5118.7|5121.5|5118.7|5121.6|5118.8|5121.4|5118.6|11
1609838680000|2021-01-05 09:24:40|5121.6|5118.8|5122.5|5119.7|5122.5|5119.7|5121.6|5118.8|1
1609838690000|2021-01-05 09:24:50|5121.6|5118.8|5121.6|5118.8|5121.6|5118.8|5121.6|5118.8|4
1609838700000|2021-01-05 09:25:00|5121.5|5118.7|5123.5|5120.7|5123.5|5120.7|5121.1|5118.3|83
1609838710000|2021-01-05 09:25:10|5123|5120.2|5123|5120.2|5123.4|5120.6|5122.5|5119.7|82
1609838720000|2021-01-05 09:25:20|5122.6|5119.8|5123.4|5120.6|5123.5|5120.7|5122.6|5119.8|7
1609838730000|2021-01-05 09:25:30|5123.5|5120.7|5123.5|5120.7|5123.5|5120.7|5123.5|5120.7|0
1609838740000|2021-01-05 09:25:40|5123.4|5120.6|5122.6|5119.8|5123.4|5120.6|5122.6|5119.8|7
1609838750000|2021-01-05 09:25:50|5123|5120.2|5122.6|5119.8|5123|5120.2|5122.6|5119.8|3
1609838760000|2021-01-05 09:26:00|||||||||3
1609838770000|2021-01-05 09:26:10|||||||||26
1609838780000|2021-01-05 09:26:20|5120.4|5117.6|5120.1|5117.3|5120.6|5117.8|5119.6|5116.8|210
1609838790000|2021-01-05 09:26:30|5119.7|5116.9|5119.6|5116.8|5119.7|5116.9|5119.6|5116.8|3
1609838800000|2021-01-05 09:26:40|5120.1|5117.3|5121.5|5118.7|5121.5|5118.7|5119.6|5116.8|104
1609838810000|2021-01-05 09:26:50|5121.6|5118.8|5120.6|5117.8|5121.6|5118.8|5120.6|5117.8|7
1609838830000|2021-01-05 09:27:10|||||||||6
1609838840000|2021-01-05 09:27:20|5121.5|5118.7|5123.4|5120.6|5123.4|5120.6|5121.5|5118.7|15
1609838850000|2021-01-05 09:27:30|5123.5|5120.7|5123|5120.2|5123.6|5120.8|5122.6|5119.8|27
1609838860000|2021-01-05 09:27:40|5122.5|5119.7|5122.4|5119.6|5122.5|5119.7|5122|5119.2|9
1609838870000|2021-01-05 09:27:50|5121.6|5118.8|5121.6|5118.8|5122.4|5119.6|5121.6|5118.8|15
1609838880000|2021-01-05 09:28:00|5121.5|5118.7|5122.5|5119.7|5122.5|5119.7|5121.5|5118.7|13
1609838890000|2021-01-05 09:28:10|5122.4|5119.6|5121.6|5118.8|5122.4|5119.6|5121.6|5118.8|8
1609838900000|2021-01-05 09:28:20|5121.5|5118.7|5122.4|5119.6|5122.9|5120.1|5121.5|5118.7|21
1609838910000|2021-01-05 09:28:30|5121.5|5118.7|5121.5|5118.7|5121.5|5118.7|5121.5|5118.7|1
1609838920000|2021-01-05 09:28:40|5121.6|5118.8|5121.5|5118.7|5122|5119.2|5121.5|5118.7|11
1609838930000|2021-01-05 09:28:50|5122|5119.2|5121.5|5118.7|5122.4|5119.6|5121.5|5118.7|4
1609838950000|2021-01-05 09:29:10|5121.6|5118.8|5123.4|5120.6|5123.4|5120.6|5121.6|5118.8|20
1609838970000|2021-01-05 09:29:30|||||||||1
1609838990000|2021-01-05 09:29:50|5123.5|5120.7|5122.5|5119.7|5123.5|5120.7|5122.5|5119.7|27
1609839000000|2021-01-05 09:30:00|5122.4|5119.6|5121.6|5118.8|5122.4|5119.6|5121.6|5118.8|28
1609839010000|2021-01-05 09:30:10|5122.7|5119.9|5123|5120.2|5123.5|5120.7|5122.6|5119.8|13
1609839020000|2021-01-05 09:30:20|5123.4|5120.6|5123.4|5120.6|5123.4|5120.6|5123.4|5120.6|1
1609839030000|2021-01-05 09:30:30|5123.5|5120.7|5122.6|5119.8|5123.5|5120.7|5122.4|5119.6|67
1609839040000|2021-01-05 09:30:40|5123|5120.2|5122.6|5119.8|5123.4|5120.6|5122.6|5119.8|1
1609839050000|2021-01-05 09:30:50|5123|5120.2|5123.4|5120.6|5123.4|5120.6|5122.6|5119.8|1
1609839060000|2021-01-05 09:31:00|5122.6|5119.8|5123.4|5120.6|5123.4|5120.6|5122.6|5119.8|85
1609839070000|2021-01-05 09:31:10|5123.6|5120.8|5126.6|5123.8|5127|5124.2|5123.6|5120.8|46
1609839080000|2021-01-05 09:31:20|5127|5124.2|5125.4|5122.6|5127.4|5124.6|5125.4|5122.6|66
1609839090000|2021-01-05 09:31:30|5125.5|5122.7|5125.6|5122.8|5127.6|5124.8|5125.5|5122.7|58
1609839100000|2021-01-05 09:31:40|5126|5123.2|5125.5|5122.7|5126|5123.2|5124.5|5121.7|42
1609839110000|2021-01-05 09:31:50|5125.9|5123.1|5130.4|5127.6|5131.1|5128.3|5125.9|5123.1|214
1609839120000|2021-01-05 09:32:00|5130.6|5127.8|5130.6|5127.8|5131.5|5128.7|5129.6|5126.8|33
1609839130000|2021-01-05 09:32:10|5131.5|5128.7|5130.6|5127.8|5131.5|5128.7|5130.6|5127.8|8
1609839140000|2021-01-05 09:32:20|5131|5128.2|5132.4|5129.6|5132.4|5129.6|5131|5128.2|15
1609839150000|2021-01-05 09:32:30|5132|5129.2|5131.5|5128.7|5132.5|5129.7|5131.5|5128.7|24
1609839160000|2021-01-05 09:32:40|5131.6|5128.8|5132.6|5129.8|5132.6|5129.8|5131.6|5128.8|24
1609839170000|2021-01-05 09:32:50|5133.6|5130.8|5133.6|5130.8|5134.6|5131.8|5133.6|5130.8|51
1609839180000|2021-01-05 09:33:00|5133.7|5130.9|5133.6|5130.8|5134.1|5131.3|5133.6|5130.8|20
1609839190000|2021-01-05 09:33:10|5134.6|5131.8|5134|5131.2|5134.6|5131.8|5133.6|5130.8|37
1609839200000|2021-01-05 09:33:20|5134.5|5131.7|5133.6|5130.8|5134.5|5131.7|5133.6|5130.8|104
1609839210000|2021-01-05 09:33:30|5135.1|5132.3|5134.6|5131.8|5135.5|5132.7|5134.4|5131.6|53
1609839220000|2021-01-05 09:33:40|5134.5|5131.7|5135.5|5132.7|5135.5|5132.7|5134.5|5131.7|89
1609839230000|2021-01-05 09:33:50|5135.4|5132.6|5136|5133.2|5136.4|5133.6|5135.4|5132.6|43
1609839240000|2021-01-05 09:34:00|5135.6|5132.8|5136.5|5133.7|5136.6|5133.8|5135.6|5132.8|37
1609839250000|2021-01-05 09:34:10|5136.6|5133.8|5135|5132.2|5137.4|5134.6|5134.6|5131.8|212
1609839260000|2021-01-05 09:34:20|5135.6|5132.8|5136.4|5133.6|5137.4|5134.6|5135.6|5132.8|551
1609839270000|2021-01-05 09:34:30|5136.9|5134.1|5136.4|5133.6|5137.4|5134.6|5136.4|5133.6|10
1609839280000|2021-01-05 09:34:40|||||||||1
1609839290000|2021-01-05 09:34:50|5136.5|5133.7|5136.5|5133.7|5136.5|5133.7|5136.5|5133.7|53
1609839300000|2021-01-05 09:35:00|5137.2|5134.4|5134.4|5131.6|5139.6|5134.6|5133.4|5129.6|315
1609839310000|2021-01-05 09:35:10|5134.6|5131.8|5136.4|5133.6|5136.4|5133.6|5134.6|5131.8|13
1609839320000|2021-01-05 09:35:20|5135.6|5132.8|5135.1|5132.3|5138.4|5135.6|5134.4|5131.6|146
1609839330000|2021-01-05 09:35:30|5135.2|5132.4|5134.4|5131.6|5135.2|5132.4|5134.4|5131.6|10
1609839340000|2021-01-05 09:35:40|5133.4|5130.6|5133.4|5130.6|5134.2|5131.4|5133.4|5130.6|48
1609839350000|2021-01-05 09:35:50|5133.7|5130.9|5134.4|5131.6|5134.9|5132.1|5133.7|5130.9|7
1609839360000|2021-01-05 09:36:00|5133.9|5131.1|5134.1|5131.3|5134.1|5131.3|5133.4|5130.6|3
1609839370000|2021-01-05 09:36:10|5134.9|5132.1|5136.4|5133.6|5136.4|5133.6|5134.9|5132.1|19
1609839380000|2021-01-05 09:36:20|5136.7|5133.9|5140.2|5137.4|5140.2|5137.4|5136.4|5133.6|134
1609839390000|2021-01-05 09:36:30|5140.4|5137.6|5140.9|5138.1|5141.2|5138.4|5139.9|5137.1|29
1609839400000|2021-01-05 09:36:40|5141.2|5138.4|5141.2|5138.4|5141.4|5138.6|5140.4|5137.6|7
1609839410000|2021-01-05 09:36:50|5141.4|5138.6|5141.4|5138.6|5143.2|5140.4|5141.4|5138.6|89
1609839420000|2021-01-05 09:37:00|5141.7|5138.9|5142.4|5139.6|5142.4|5139.6|5141.7|5138.9|15
1609839430000|2021-01-05 09:37:10|5142.1|5139.3|5143.4|5140.6|5143.4|5140.6|5142.1|5139.3|14
1609839440000|2021-01-05 09:37:20|5143.2|5140.4|5142.7|5139.9|5143.2|5140.4|5142.1|5139.3|128
1609839450000|2021-01-05 09:37:30|5143.2|5140.4|5144.2|5141.4|5145.2|5142.4|5143.2|5140.4|23
1609839460000|2021-01-05 09:37:40|5144.7|5141.9|5145.2|5142.4|5145.2|5142.4|5144.2|5141.4|10
1609839470000|2021-01-05 09:37:50|5145.1|5142.3|5144.2|5141.4|5145.1|5142.3|5144.2|5141.4|6
1609839480000|2021-01-05 09:38:00|5144.4|5141.6|5145.2|5142.4|5145.4|5142.6|5144.2|5141.4|68
1609839490000|2021-01-05 09:38:10|5145.4|5142.6|5145.4|5142.6|5147.1|5144.3|5145.4|5142.6|47
1609839500000|2021-01-05 09:38:20|5146.2|5143.4|5146.2|5143.4|5146.2|5143.4|5145.4|5142.6|11
1609839510000|2021-01-05 09:38:30|5146.1|5143.3|5145.7|5142.9|5146.2|5143.4|5145.4|5142.6|26
1609839520000|2021-01-05 09:38:40|5146.1|5143.3|5147.2|5144.4|5147.4|5144.6|5146.1|5143.3|35
1609839530000|2021-01-05 09:38:50|5147.6|5144.8|5146.2|5143.4|5148.1|5145.3|5146.2|5143.4|6
1609839540000|2021-01-05 09:39:00|5146.4|5143.6|5147.2|5144.4|5147.4|5144.6|5146.4|5143.6|17
1609839550000|2021-01-05 09:39:10|5147.7|5144.9|5147.4|5144.6|5148.2|5145.4|5146.4|5143.6|50
1609839560000|2021-01-05 09:39:20|5147.2|5144.4|5144.1|5141.3|5147.2|5144.4|5143.2|5140.4|46
1609839570000|2021-01-05 09:39:30|5144.2|5141.4|5144.4|5141.6|5145.2|5142.4|5142.7|5139.9|127
1609839580000|2021-01-05 09:39:40|5144.7|5141.9|5144.4|5141.6|5145.2|5142.4|5144.2|5141.4|337
1609839590000|2021-01-05 09:39:50|5145.1|5142.3|5145.2|5142.4|5145.2|5142.4|5144.2|5141.4|80
1609839600000|2021-01-05 09:40:00|5145.4|5142.6|5145.9|5143.1|5148.2|5145.4|5145.4|5142.6|127
1609839610000|2021-01-05 09:40:10|5145.4|5142.6|5145.4|5142.6|5146.2|5143.4|5145.4|5142.6|6
1609839620000|2021-01-05 09:40:20|5145.1|5142.3|5143.2|5140.4|5145.1|5142.3|5142.4|5139.6|30
1609839630000|2021-01-05 09:40:30|5143.4|5140.6|5145.7|5142.9|5146.2|5143.4|5143.4|5140.6|6
1609839640000|2021-01-05 09:40:40|5145.4|5142.6|5147.1|5144.3|5147.1|5144.3|5145.4|5142.6|16
1609839650000|2021-01-05 09:40:50|5147.2|5144.4|5147.2|5144.4|5148.2|5145.4|5146.7|5143.9|31
1609839660000|2021-01-05 09:41:00|5146.9|5144.1|5144.9|5142.1|5147.2|5144.4|5144.9|5142.1|18
1609839670000|2021-01-05 09:41:10|5144.4|5141.6|5145.4|5142.6|5145.7|5142.9|5144.4|5141.6|7
1609839680000|2021-01-05 09:41:20|5145.2|5142.4|5144.1|5141.3|5145.2|5142.4|5143.7|5140.9|8
1609839690000|2021-01-05 09:41:30|5144.4|5141.6|5144.4|5141.6|5145.1|5142.3|5144.4|5141.6|10
1609839700000|2021-01-05 09:41:40|5145.2|5142.4|5144.7|5141.9|5145.4|5142.6|5144.7|5141.9|3
1609839710000|2021-01-05 09:41:50|5145.1|5142.3|5144.9|5142.1|5145.2|5142.4|5144.4|5141.6|5
1609839720000|2021-01-05 09:42:00|5145.4|5142.6|5146.1|5143.3|5146.2|5143.4|5145.4|5142.6|11
1609839730000|2021-01-05 09:42:10|5146.2|5143.4|5146.4|5143.6|5146.4|5143.6|5145.4|5142.6|245
1609839740000|2021-01-05 09:42:20|5146.2|5143.4|5144.2|5141.4|5146.2|5143.4|5143.4|5140.6|59
1609839750000|2021-01-05 09:42:30|5144.4|5141.6|5144.4|5141.6|5144.4|5141.6|5144.4|5141.6|1
1609839760000|2021-01-05 09:42:40|||||||||1
1609839770000|2021-01-05 09:42:50|5145.1|5142.3|5144.4|5141.6|5145.4|5142.6|5144.4|5141.6|8
1609839780000|2021-01-05 09:43:00|5145.2|5142.4|5145.4|5142.6|5145.4|5142.6|5145.2|5142.4|2
1609839790000|2021-01-05 09:43:10|5145.7|5142.9|5146.4|5143.6|5146.4|5143.6|5145.7|5142.9|1
1609839800000|2021-01-05 09:43:20|5147.2|5144.4|5146.4|5143.6|5147.7|5144.9|5146.4|5143.6|4
1609839810000|2021-01-05 09:43:30|5146.7|5143.9|5146.4|5143.6|5147.2|5144.4|5146.4|5143.6|2
1609839820000|2021-01-05 09:43:40|5146.3|5143.5|5144.4|5141.6|5146.3|5143.5|5144.4|5141.6|29
1609839830000|2021-01-05 09:43:50|||||||||1
1609839840000|2021-01-05 09:44:00|5144.3|5141.5|5143.3|5140.5|5144.3|5141.5|5142.4|5139.6|44
1609839850000|2021-01-05 09:44:10|5143.4|5140.6|5142.4|5139.6|5143.4|5140.6|5142.4|5139.6|28
1609839860000|2021-01-05 09:44:20|5142.1|5139.3|5142.3|5139.5|5142.3|5139.5|5141.4|5138.6|14
1609839870000|2021-01-05 09:44:30|5142.4|5139.6|5140.8|5138|5142.4|5139.6|5140.4|5137.6|62
1609839880000|2021-01-05 09:44:40|5141.1|5138.3|5140.9|5138.1|5141.4|5138.6|5140.9|5138.1|5
1609839890000|2021-01-05 09:44:50|5141.3|5138.5|5141.3|5138.5|5142.3|5139.5|5140.9|5138.1|6
1609839900000|2021-01-05 09:45:00|5141.4|5138.6|5142.1|5139.3|5142.1|5139.3|5141.4|5138.6|29
1609839910000|2021-01-05 09:45:10|5142.3|5139.5|5141.3|5138.5|5142.3|5139.5|5141.3|5138.5|3
1609839920000|2021-01-05 09:45:20|5141.4|5138.6|5140.1|5137.3|5141.4|5138.6|5139.3|5136.5|141
1609839930000|2021-01-05 09:45:30|5140.3|5137.5|5138.1|5135.3|5140.3|5137.5|5138.1|5135.3|30
1609839940000|2021-01-05 09:45:40|5138.3|5135.5|5139.4|5136.6|5140.1|5137.3|5138.3|5135.5|143
1609839950000|2021-01-05 09:45:50|5139.3|5136.5|5140.1|5137.3|5140.3|5137.5|5139.3|5136.5|13
1609839960000|2021-01-05 09:46:00|5140.3|5137.5|5142.1|5139.3|5142.1|5139.3|5140.3|5137.5|44
1609839970000|2021-01-05 09:46:10|5142.3|5139.5|5142.3|5139.5|5142.3|5139.5|5141.3|5138.5|43
1609839980000|2021-01-05 09:46:20|5142.1|5139.3|5144.8|5142|5145.1|5142.3|5141.8|5139|22
1609839990000|2021-01-05 09:46:30|5144.3|5141.5|5144.8|5142|5144.9|5142.1|5144.3|5141.5|1
1609840000000|2021-01-05 09:46:40|5144.4|5141.6|5143.3|5140.5|5144.4|5141.6|5142.4|5139.6|119
1609840010000|2021-01-05 09:46:50|5144.4|5141.6|5145.4|5142.6|5145.4|5142.6|5144.4|5141.6|39
1609840020000|2021-01-05 09:47:00|5146.1|5143.3|5146.8|5144|5146.8|5144|5145.4|5142.6|20
1609840030000|2021-01-05 09:47:10|5146.4|5143.6|5148.1|5145.3|5148.1|5145.3|5145.9|5143.1|29
1609840040000|2021-01-05 09:47:20|5147.4|5144.6|5147.3|5144.5|5148.1|5145.3|5147.3|5144.5|13
1609840050000|2021-01-05 09:47:30|5146.9|5144.1|5148.3|5145.5|5148.8|5146|5146.4|5143.6|252
1609840060000|2021-01-05 09:47:40|5148.4|5145.6|5147.8|5145|5148.4|5145.6|5147.5|5144.7|21
1609840070000|2021-01-05 09:47:50|5147.9|5145.1|5147.9|5145.1|5148.3|5145.5|5147.4|5144.6|21
1609840080000|2021-01-05 09:48:00|5147.4|5144.6|5150.4|5147.6|5151.1|5148.3|5147.4|5144.6|33
1609840090000|2021-01-05 09:48:10|5150.8|5148|5150.4|5147.6|5151.3|5148.5|5150.4|5147.6|15
1609840100000|2021-01-05 09:48:20|5149.6|5146.8|5147.4|5144.6|5149.6|5146.8|5146.8|5144|49
1609840110000|2021-01-05 09:48:30|5146.9|5144.1|5145.4|5142.6|5147.4|5144.6|5145.4|5142.6|14
1609840120000|2021-01-05 09:48:40|5145.3|5142.5|5144.4|5141.6|5145.3|5142.5|5144.4|5141.6|3
1609840140000|2021-01-05 09:49:00|5143.6|5140.8|5144.9|5142.1|5145.4|5142.6|5143.4|5140.6|26
1609840150000|2021-01-05 09:49:10|5144.5|5141.7|5144.4|5141.6|5144.9|5142.1|5144.4|5141.6|1
1609840160000|2021-01-05 09:49:20|5143.5|5140.7|5143.4|5140.6|5143.5|5140.7|5143.4|5140.6|4
1609840170000|2021-01-05 09:49:30|5144.4|5141.6|5144.4|5141.6|5144.4|5141.6|5144.4|5141.6|11
1609840180000|2021-01-05 09:49:40|||||||||1
1609840190000|2021-01-05 09:49:50|5143.4|5140.6|5143.4|5140.6|5143.6|5140.8|5143.4|5140.6|12
1609840200000|2021-01-05 09:50:00|5143.3|5140.5|5143.3|5140.5|5143.3|5140.5|5143.3|5140.5|8
1609840210000|2021-01-05 09:50:10|5143.4|5140.6|5144.4|5141.6|5144.9|5142.1|5143.4|5140.6|4
1609840220000|2021-01-05 09:50:20|5144.9|5142.1|5144.8|5142|5145.3|5142.5|5144.4|5141.6|2
1609840230000|2021-01-05 09:50:30|5145.3|5142.5|5148|5145.2|5148|5145.2|5145.3|5142.5|4
1609840240000|2021-01-05 09:50:40|5148.4|5145.6|5149.4|5146.6|5149.4|5146.6|5148.3|5145.5|36
1609840250000|2021-01-05 09:50:50|5148.8|5146|5149.8|5147|5149.8|5147|5147.4|5144.6|30
1609840260000|2021-01-05 09:51:00|5149.4|5146.6|5149.8|5147|5149.9|5147.1|5149.4|5146.6|43
1609840270000|2021-01-05 09:51:10|5149.4|5146.6|5149.4|5146.6|5149.8|5147|5149.4|5146.6|2
1609840280000|2021-01-05 09:51:20|5149.8|5147|5149.4|5146.6|5149.9|5147.1|5149.4|5146.6|0
1609840290000|2021-01-05 09:51:30|5149.1|5146.3|5151.4|5148.6|5151.4|5148.6|5148.4|5145.6|35
1609840300000|2021-01-05 09:51:40|5151.3|5148.5|5148.9|5146.1|5151.3|5148.5|5148.4|5145.6|54
1609840310000|2021-01-05 09:51:50|5148.4|5145.6|5149.4|5146.6|5149.4|5146.6|5148.4|5145.6|2
1609840320000|2021-01-05 09:52:00|5150.1|5147.3|5146.4|5143.6|5150.4|5147.6|5146|5143.2|82
1609840330000|2021-01-05 09:52:10|5146.9|5144.1|5144.4|5141.6|5146.9|5144.1|5144.4|5141.6|15
1609840340000|2021-01-05 09:52:20|5144.8|5142|5145.4|5142.6|5145.4|5142.6|5144.8|5142|5
1609840350000|2021-01-05 09:52:30|5146.3|5143.5|5146.3|5143.5|5146.3|5143.5|5146.3|5143.5|2
1609840360000|2021-01-05 09:52:40|5145.5|5142.7|5146.4|5143.6|5148.4|5145.6|5145.4|5142.6|25
1609840370000|2021-01-05 09:52:50|5146.3|5143.5|5146.3|5143.5|5146.3|5143.5|5146.3|5143.5|2
1609840380000|2021-01-05 09:53:00|5146.4|5143.6|5146.4|5143.6|5146.4|5143.6|5146.4|5143.6|0
1609840390000|2021-01-05 09:53:10|5146.8|5144|5146.4|5143.6|5146.9|5144.1|5146.4|5143.6|13
1609840400000|2021-01-05 09:53:20|5146.3|5143.5|5146.1|5143.3|5146.3|5143.5|5145.4|5142.6|7
1609840410000|2021-01-05 09:53:30|5146.3|5143.5|5148.9|5146.1|5148.9|5146.1|5146.3|5143.5|13
1609840420000|2021-01-05 09:53:40|5148.5|5145.7|5147.9|5145.1|5148.5|5145.7|5147.4|5144.6|2
1609840430000|2021-01-05 09:53:50|5147.5|5144.7|5147.3|5144.5|5147.5|5144.7|5146.4|5143.6|18
1609840440000|2021-01-05 09:54:00|5146.9|5144.1|5148.1|5145.3|5148.1|5145.3|5146.4|5143.6|6
1609840450000|2021-01-05 09:54:10|5148.8|5146|5149.1|5146.3|5149.3|5146.5|5148.5|5145.7|14
1609840460000|2021-01-05 09:54:20|5148.8|5146|5149.3|5146.5|5149.3|5146.5|5148.8|5146|0
1609840470000|2021-01-05 09:54:30|5148.8|5146|5149.3|5146.5|5149.3|5146.5|5148.4|5145.6|1
1609840480000|2021-01-05 09:54:40|5149.8|5147|5150.3|5147.5|5150.3|5147.5|5149.4|5146.6|3
1609840490000|2021-01-05 09:54:50|5149.4|5146.6|5149.8|5147|5149.8|5147|5149.4|5146.6|3
1609840500000|2021-01-05 09:55:00|5150.1|5147.3|5150.4|5147.6|5150.8|5148|5150.1|5147.3|7
1609840510000|2021-01-05 09:55:10|5150.3|5147.5|5150.4|5147.6|5150.4|5147.6|5150.3|5147.5|4
1609840520000|2021-01-05 09:55:20|5150.8|5148|5150.4|5147.6|5150.8|5148|5150.4|5147.6|6
1609840530000|2021-01-05 09:55:30|5150.3|5147.5|5149.1|5146.3|5150.3|5147.5|5148.9|5146.1|4
1609840540000|2021-01-05 09:55:40|5148.4|5145.6|5146.9|5144.1|5148.4|5145.6|5146.9|5144.1|6
1609840550000|2021-01-05 09:55:50|5146.4|5143.6|5146.4|5143.6|5147.1|5144.3|5146.4|5143.6|7
1609840560000|2021-01-05 09:56:00|5145.9|5143.1|5143.8|5141|5146.3|5143.5|5143.3|5140.5|239
1609840570000|2021-01-05 09:56:10|5144.3|5141.5|5145.8|5143|5146.3|5143.5|5144.3|5141.5|23
1609840580000|2021-01-05 09:56:20|5146.3|5143.5|5146.9|5144.1|5146.9|5144.1|5145.9|5143.1|12
1609840590000|2021-01-05 09:56:30|5146.8|5144|5146.3|5143.5|5147.3|5144.5|5146.3|5143.5|15
1609840600000|2021-01-05 09:56:40|5145.9|5143.1|5147.1|5144.3|5147.3|5144.5|5145.9|5143.1|6
1609840610000|2021-01-05 09:56:50|5147.4|5144.6|5148.3|5145.5|5148.3|5145.5|5147.4|5144.6|6
1609840620000|2021-01-05 09:57:00|5148.8|5146|5150.1|5147.3|5150.1|5147.3|5148.8|5146|27
1609840630000|2021-01-05 09:57:10|5150.4|5147.6|5150.3|5147.5|5150.8|5148|5150.3|5147.5|3
1609840650000|2021-01-05 09:57:30|5150.6|5147.8|5150.9|5148.1|5150.9|5148.1|5150.6|5147.8|1
1609840660000|2021-01-05 09:57:40|5151.3|5148.5|5151.3|5148.5|5151.3|5148.5|5151.3|5148.5|0
1609840670000|2021-01-05 09:57:50|5151.5|5148.7|5152.3|5149.5|5152.3|5149.5|5151.5|5148.7|15
1609840680000|2021-01-05 09:58:00|5152.4|5149.6|5153.6|5150.8|5154.4|5151.6|5152.4|5149.6|86
1609840690000|2021-01-05 09:58:10|5153.8|5151|5152.3|5149.5|5154.3|5151.5|5152.3|5149.5|16
1609840700000|2021-01-05 09:58:20|5151.9|5149.1|5150.1|5147.3|5151.9|5149.1|5150.1|5147.3|42
1609840710000|2021-01-05 09:58:30|5150.3|5147.5|5150.3|5147.5|5151.3|5148.5|5150.3|5147.5|29
1609840720000|2021-01-05 09:58:40|5150.4|5147.6|5151.9|5149.1|5152.8|5150|5150.4|5147.6|11
1609840730000|2021-01-05 09:58:50|5151.8|5149|5148.3|5145.5|5151.8|5149|5147.4|5144.6|138
1609840740000|2021-01-05 09:59:00|5148.6|5145.8|5147.4|5144.6|5148.6|5145.8|5147.4|5144.6|19
1609840750000|2021-01-05 09:59:10|5147.8|5145|5147.4|5144.6|5149.1|5146.3|5147.3|5144.5|17
1609840760000|2021-01-05 09:59:20|5147.3|5144.5|5145.8|5143|5147.3|5144.5|5145.4|5142.6|6
1609840770000|2021-01-05 09:59:30|5146.3|5143.5|5147.4|5144.6|5147.4|5144.6|5145.4|5142.6|4
1609840780000|2021-01-05 09:59:40|5147.8|5145|5148.3|5145.5|5148.3|5145.5|5147.8|5145|2
1609840790000|2021-01-05 09:59:50|5149.1|5146.3|5150.9|5148.1|5151.4|5148.6|5149.1|5146.3|18
1609840800000|2021-01-05 10:00:00|5151.3|5148.5|5154.3|5151.5|5154.3|5151.5|5151.3|5148.5|21
1609840810000|2021-01-05 10:00:10|5153.5|5150.7|5154.1|5151.3|5154.4|5151.6|5152.4|5149.6|52
1609840820000|2021-01-05 10:00:20|5154.3|5151.5|5153.8|5151|5154.3|5151.5|5153.8|5151|2
1609840830000|2021-01-05 10:00:30|5154.1|5151.3|5153.4|5150.6|5154.1|5151.3|5153.4|5150.6|0
1609840840000|2021-01-05 10:00:40|5153.1|5150.3|5152.4|5149.6|5153.1|5150.3|5152.3|5149.5|17
1609840850000|2021-01-05 10:00:50|5153.3|5150.5|5153.3|5150.5|5153.3|5150.5|5153.3|5150.5|4
1609840860000|2021-01-05 10:01:00|5153.1|5150.3|5150.3|5147.5|5153.1|5150.3|5149.4|5146.6|20
1609840870000|2021-01-05 10:01:10|5149.4|5146.6|5149.3|5146.5|5149.4|5146.6|5149.1|5146.3|51
1609840880000|2021-01-05 10:01:20|5149.8|5147|5150.1|5147.3|5150.1|5147.3|5149.4|5146.6|14
1609840890000|2021-01-05 10:01:30|5150.4|5147.6|5148.4|5145.6|5151.3|5148.5|5148.3|5145.5|35
1609840900000|2021-01-05 10:01:40|5147.6|5144.8|5146.8|5144|5147.6|5144.8|5146.4|5143.6|23
1609840910000|2021-01-05 10:01:50|5146.4|5143.6|5147.3|5144.5|5147.3|5144.5|5146.4|5143.6|3
1609840920000|2021-01-05 10:02:00|5147.4|5144.6|5147.4|5144.6|5147.4|5144.6|5147.4|5144.6|44
1609840930000|2021-01-05 10:02:10|5146.6|5143.8|5146.9|5144.1|5146.9|5144.1|5146.4|5143.6|1
1609840940000|2021-01-05 10:02:20|5146.8|5144|5145.9|5143.1|5146.9|5144.1|5145.4|5142.6|4
1609840950000|2021-01-05 10:02:30|5146.3|5143.5|5144.9|5142.1|5146.4|5143.6|5144.4|5141.6|32
1609840960000|2021-01-05 10:02:40|5144.5|5141.7|5144.4|5141.6|5145.3|5142.5|5144.4|5141.6|8
1609840970000|2021-01-05 10:02:50|5144.8|5142|5143.4|5140.6|5144.9|5142.1|5143.4|5140.6|24
1609840980000|2021-01-05 10:03:00|5143.8|5141|5143.8|5141|5144.4|5141.6|5143.4|5140.6|18
1609840990000|2021-01-05 10:03:10|5143.5|5140.7|5144.4|5141.6|5144.4|5141.6|5143.4|5140.6|2
1609841000000|2021-01-05 10:03:20|5143.4|5140.6|5144.8|5142|5144.9|5142.1|5143.4|5140.6|27
1609841010000|2021-01-05 10:03:30|5144.4|5141.6|5141.8|5139|5144.9|5142.1|5141.5|5138.7|51
1609841020000|2021-01-05 10:03:40|5141.5|5138.7|5140.4|5137.6|5141.5|5138.7|5140.4|5137.6|13
1609841030000|2021-01-05 10:03:50|5141.1|5138.3|5139.4|5136.6|5141.4|5138.6|5138.4|5135.6|140
1609841040000|2021-01-05 10:04:00|5139.3|5136.5|5137.4|5134.6|5139.9|5137.1|5137.4|5134.6|76
1609841050000|2021-01-05 10:04:10|5137.1|5134.3|5136|5133.2|5137.1|5134.3|5134.5|5131.7|845
1609841060000|2021-01-05 10:04:20|5135.6|5132.8|5134.6|5131.8|5136.2|5133.2|5134.5|5131.7|177
1609841070000|2021-01-05 10:04:30|5135|5132.2|5137.6|5134.8|5139.4|5136.6|5134.6|5131.8|62
1609841080000|2021-01-05 10:04:40|5137.4|5134.6|5136.6|5133.8|5137.4|5134.6|5136.5|5133.7|7
1609841090000|2021-01-05 10:04:50|5136|5133.2|5136.4|5133.6|5136.4|5133.6|5135.6|5132.8|5
1609841100000|2021-01-05 10:05:00|5136.6|5133.8|5134.6|5131.8|5136.6|5133.8|5133.6|5130.8|15
1609841110000|2021-01-05 10:05:10|5135.6|5132.8|5135.6|5132.8|5135.6|5132.8|5135.6|5132.8|15
1609841120000|2021-01-05 10:05:20|5136|5133.2|5138.5|5135.7|5138.5|5135.7|5136|5133.2|26
1609841130000|2021-01-05 10:05:30|5138.6|5135.8|5141|5138.2|5141.6|5138.8|5138.6|5135.8|46
1609841140000|2021-01-05 10:05:40|5140.6|5137.8|5140.4|5137.6|5140.6|5137.8|5139.6|5136.8|2
1609841150000|2021-01-05 10:05:50|5140.6|5137.8|5142.4|5139.6|5142.4|5139.6|5140.6|5137.8|6
1609841160000|2021-01-05 10:06:00|5142.5|5139.7|5142.4|5139.6|5142.5|5139.7|5141.6|5138.8|8
1609841170000|2021-01-05 10:06:10|5142|5139.2|5142.6|5139.8|5143.4|5140.6|5141.6|5138.8|18
1609841180000|2021-01-05 10:06:20|5143.6|5140.8|5143.5|5140.7|5144|5141.2|5143.5|5140.7|4
1609841190000|2021-01-05 10:06:30|5143.4|5140.6|5143.5|5140.7|5143.5|5140.7|5142.5|5139.7|2
1609841200000|2021-01-05 10:06:40|5143.4|5140.6|5143.5|5140.7|5143.5|5140.7|5142.6|5139.8|3
1609841210000|2021-01-05 10:06:50|5142.5|5139.7|5141.6|5138.8|5142.5|5139.7|5141.6|5138.8|2
1609841220000|2021-01-05 10:07:00|5142.5|5139.7|5143.4|5140.6|5144.4|5141.6|5142.5|5139.7|40
1609841230000|2021-01-05 10:07:10|5143|5140.2|5143|5140.2|5143.4|5140.6|5142.5|5139.7|2
1609841240000|2021-01-05 10:07:20|5143.4|5140.6|5143.5|5140.7|5143.5|5140.7|5143.4|5140.6|0
1609841250000|2021-01-05 10:07:30|5143.4|5140.6|5140.5|5137.7|5143.4|5140.6|5140.5|5137.7|22
1609841260000|2021-01-05 10:07:40|5140.9|5138.1|5141.5|5138.7|5141.5|5138.7|5140.5|5137.7|2
1609841280000|2021-01-05 10:08:00|5140.6|5137.8|5141|5138.2|5141.5|5138.7|5140.6|5137.8|9
1609841290000|2021-01-05 10:08:10|5141.5|5138.7|5142.4|5139.6|5142.4|5139.6|5141.5|5138.7|5
1609841300000|2021-01-05 10:08:20|5142|5139.2|5140.5|5137.7|5142|5139.2|5140.5|5137.7|66
1609841310000|2021-01-05 10:08:30|5141.4|5138.6|5140.6|5137.8|5141.4|5138.6|5140.6|5137.8|5
1609841320000|2021-01-05 10:08:40|5140.8|5138|5141.4|5138.6|5141.5|5138.7|5140.8|5138|1
1609841330000|2021-01-05 10:08:50|5140.1|5137.3|5139.4|5136.6|5140.5|5137.7|5139.4|5136.6|13
1609841340000|2021-01-05 10:09:00|5140.4|5137.6|5142.4|5139.6|5143.4|5140.6|5140.4|5137.6|64
1609841350000|2021-01-05 10:09:10|5142.5|5139.7|5142|5139.2|5142.5|5139.7|5141.5|5138.7|24
1609841360000|2021-01-05 10:09:20|5142.1|5139.3|5142|5139.2|5142.5|5139.7|5141.6|5138.8|5
1609841370000|2021-01-05 10:09:30|5142.6|5139.8|5144.4|5141.6|5144.4|5141.6|5142.6|5139.8|4
1609841380000|2021-01-05 10:09:40|5144.3|5141.5|5143.1|5140.3|5144.3|5141.5|5142.6|5139.8|4
1609841390000|2021-01-05 10:09:50|5143.5|5140.7|5143|5140.2|5143.5|5140.7|5143|5140.2|0
1609841400000|2021-01-05 10:10:00|5142.6|5139.8|5143.5|5140.7|5144.4|5141.6|5142.6|5139.8|7
1609841410000|2021-01-05 10:10:10|5143.4|5140.6|5143.4|5140.6|5143.4|5140.6|5143.4|5140.6|0
1609841420000|2021-01-05 10:10:20|5142.6|5139.8|5143.1|5140.3|5143.1|5140.3|5142.4|5139.6|5
1609841430000|2021-01-05 10:10:30|5143|5140.2|5142.6|5139.8|5143|5140.2|5142.6|5139.8|6
1609841460000|2021-01-05 10:11:00|5142.5|5139.7|5142.5|5139.7|5142.5|5139.7|5142.4|5139.6|4
1609841470000|2021-01-05 10:11:10|5142.4|5139.6|5142.5|5139.7|5142.5|5139.7|5142.4|5139.6|3
1609841480000|2021-01-05 10:11:20|5141.6|5138.8|5141|5138.2|5141.6|5138.8|5139.6|5136.8|20
1609841490000|2021-01-05 10:11:30|5140.5|5137.7|5141.4|5138.6|5141.4|5138.6|5140.5|5137.7|2
1609841500000|2021-01-05 10:11:40|5141.6|5138.8|5141.6|5138.8|5141.6|5138.8|5141.6|5138.8|0
1609841510000|2021-01-05 10:11:50|5142|5139.2|5141.6|5138.8|5142.5|5139.7|5141.6|5138.8|8
1609841520000|2021-01-05 10:12:00|5142.4|5139.6|5140.5|5137.7|5142.5|5139.7|5140.5|5137.7|19
1609841530000|2021-01-05 10:12:10|||||||||8
1609841540000|2021-01-05 10:12:20|5139.6|5136.8|5140.5|5137.7|5140.5|5137.7|5139.6|5136.8|9
1609841550000|2021-01-05 10:12:30|5139.8|5137|5137.6|5134.8|5139.8|5137|5137.6|5134.8|12
1609841560000|2021-01-05 10:12:40|5137.5|5134.7|5137.5|5134.7|5138|5135.2|5137.5|5134.7|2
1609841570000|2021-01-05 10:12:50|5137.6|5134.8|5139.5|5136.7|5139.5|5136.7|5137.5|5134.7|44
1609841580000|2021-01-05 10:13:00|5139.6|5136.8|5139.6|5136.8|5139.6|5136.8|5139.6|5136.8|1
1609841590000|2021-01-05 10:13:10|5139.4|5136.6|5139.4|5136.6|5139.4|5136.6|5138.5|5135.7|9
1609841600000|2021-01-05 10:13:20|5139.6|5136.8|5141.4|5138.6|5141.4|5138.6|5139.5|5136.7|16
1609841610000|2021-01-05 10:13:30|5142.1|5139.3|5141.9|5139.1|5142.4|5139.6|5141.4|5138.6|239
1609841620000|2021-01-05 10:13:40|5141.4|5138.6|5140.4|5137.6|5141.4|5138.6|5140.4|5137.6|8
1609841630000|2021-01-05 10:13:50|5141.1|5138.3|5140.4|5137.6|5141.3|5138.5|5140.4|5137.6|2
1609841640000|2021-01-05 10:14:00|5139.6|5136.8|5138.4|5135.6|5139.6|5136.8|5138.4|5135.6|51
1609841650000|2021-01-05 10:14:10|5137.9|5135.1|5136.9|5134.1|5138.3|5135.5|5136.4|5133.6|52
1609841660000|2021-01-05 10:14:20|5138.1|5135.3|5138.1|5135.3|5138.1|5135.3|5138.1|5135.3|3
1609841670000|2021-01-05 10:14:30|5138.4|5135.6|5136.9|5134.1|5138.4|5135.6|5136.5|5133.7|236
1609841680000|2021-01-05 10:14:40|5137.3|5134.5|5138.1|5135.3|5138.1|5135.3|5137.3|5134.5|234
1609841690000|2021-01-05 10:14:50|5138.4|5135.6|5138.4|5135.6|5138.4|5135.6|5138.4|5135.6|1
1609841700000|2021-01-05 10:15:00|||||||||38
1609841710000|2021-01-05 10:15:10|5138.3|5135.5|5138.4|5135.6|5138.4|5135.6|5137.4|5134.6|7
1609841720000|2021-01-05 10:15:20|5138.5|5135.7|5138.5|5135.7|5138.5|5135.7|5138.4|5135.6|80
1609841730000|2021-01-05 10:15:30|5138.6|5135.8|5138.4|5135.6|5138.6|5135.8|5138.4|5135.6|44
1609841740000|2021-01-05 10:15:40|5137.4|5134.6|5136.5|5133.7|5137.4|5134.6|5136.5|5133.7|138
1609841750000|2021-01-05 10:15:50|5136.9|5134.1|5136.4|5133.6|5137.4|5134.6|5136.4|5133.6|99
1609841760000|2021-01-05 10:16:00|5136.3|5133.5|5133.4|5130.6|5136.3|5133.5|5133.4|5130.6|11
1609841770000|2021-01-05 10:16:10|5134.3|5131.5|5134.4|5131.6|5134.4|5131.6|5133.4|5130.6|72
1609841780000|2021-01-05 10:16:20|5133.4|5130.6|5133.4|5130.6|5133.4|5130.6|5133.4|5130.6|15
1609841790000|2021-01-05 10:16:30|5131.4|5128.6|5129.3|5126.5|5131.4|5128.6|5128.6|5125.8|317
1609841800000|2021-01-05 10:16:40|5130.3|5127.5|5126.4|5123.6|5130.3|5127.5|5126.4|5123.6|369
1609841810000|2021-01-05 10:16:50|5126.6|5123.8|5131.3|5128.5|5131.4|5128.6|5126.4|5123.6|207
1609841820000|2021-01-05 10:17:00|5130.4|5127.6|5130.4|5127.6|5130.4|5127.6|5130.4|5127.6|16
1609841830000|2021-01-05 10:17:10|5130.3|5127.5|5129.4|5126.6|5130.3|5127.5|5129.4|5126.6|27
1609841840000|2021-01-05 10:17:20|5129.1|5126.3|5128.4|5125.6|5129.4|5126.6|5128.4|5125.6|27
1609841850000|2021-01-05 10:17:30|5127.4|5124.6|5126.4|5123.6|5127.4|5124.6|5125.4|5122.6|33
1609841860000|2021-01-05 10:17:40|5125.6|5122.8|5124.4|5121.6|5125.6|5122.8|5124.4|5121.6|55
1609841870000|2021-01-05 10:17:50|5122.9|5120.1|5122.4|5119.6|5123.6|5120.8|5121.3|5118.5|202
1609841880000|2021-01-05 10:18:00|5122.3|5119.5|5127.8|5125|5127.8|5125|5121.5|5118.7|25
1609841890000|2021-01-05 10:18:10|5127.4|5124.6|5124.4|5121.6|5128.4|5125.6|5124.4|5121.6|51
1609841900000|2021-01-05 10:18:20|5124.8|5122|5125.3|5122.5|5125.3|5122.5|5124.4|5121.6|7
1609841910000|2021-01-05 10:18:30|5125.6|5122.8|5127.3|5124.5|5127.6|5124.8|5125.6|5122.8|29
1609841930000|2021-01-05 10:18:50|5126.5|5123.7|5128.3|5125.5|5128.3|5125.5|5126.1|5123.3|16
1609841940000|2021-01-05 10:19:00|5127.3|5124.5|5127.3|5124.5|5127.6|5124.8|5127.3|5124.5|6
1609841950000|2021-01-05 10:19:10|5127.5|5124.7|5125.4|5122.6|5129.3|5126.5|5125.4|5122.6|19
1609841960000|2021-01-05 10:19:20|5125.8|5123|5126.3|5123.5|5126.3|5123.5|5125.8|5123|1
1609841970000|2021-01-05 10:19:30|5126.4|5123.6|5127.1|5124.3|5127.1|5124.3|5126.4|5123.6|6
1609841980000|2021-01-05 10:19:40|5127.4|5124.6|5128.3|5125.5|5128.3|5125.5|5127.4|5124.6|3
1609841990000|2021-01-05 10:19:50|5127.8|5125|5127.3|5124.5|5127.8|5125|5127.3|5124.5|0
1609842000000|2021-01-05 10:20:00|5128.1|5125.3|5130.4|5127.6|5130.4|5127.6|5128.1|5125.3|20
1609842010000|2021-01-05 10:20:10|5130.8|5128|5130.9|5128.1|5131.3|5128.5|5130.3|5127.5|7
1609842020000|2021-01-05 10:20:20|5130.4|5127.6|5130.3|5127.5|5130.8|5128|5129.4|5126.6|8
1609842030000|2021-01-05 10:20:30|5130.4|5127.6|5129.3|5126.5|5130.4|5127.6|5128.4|5125.6|48
1609842040000|2021-01-05 10:20:40|5128.9|5126.1|5128.3|5125.5|5128.9|5126.1|5128.3|5125.5|4
1609842060000|2021-01-05 10:21:00|5128.4|5125.6|5127.4|5124.6|5128.4|5125.6|5127.4|5124.6|5
1609842070000|2021-01-05 10:21:10|5127.3|5124.5|5127.3|5124.5|5128.4|5125.6|5127.3|5124.5|17
1609842080000|2021-01-05 10:21:20|5126.4|5123.6|5127.3|5124.5|5127.3|5124.5|5126.4|5123.6|14
1609842090000|2021-01-05 10:21:30|5127.5|5124.7|5127.3|5124.5|5128.3|5125.5|5127.3|5124.5|47
1609842100000|2021-01-05 10:21:40|5127.1|5123.1|5124.3|5121.5|5127.1|5123.1|5124.3|5121.5|82
1609842110000|2021-01-05 10:21:50|5124.6|5121.8|5124.3|5121.5|5124.6|5121.8|5124.3|5121.5|2
1609842130000|2021-01-05 10:22:10|5123.3|5120.5|5126.3|5123.5|5126.3|5123.5|5123.3|5120.5|25
1609842150000|2021-01-05 10:22:30|5126.4|5123.6|5123.3|5120.5|5126.4|5123.6|5122.8|5120|118
1609842160000|2021-01-05 10:22:40|5122.4|5119.6|5122.4|5119.6|5123.1|5120.3|5122.4|5119.6|7
1609842170000|2021-01-05 10:22:50|5122.8|5120|5123.3|5120.5|5123.3|5120.5|5122.4|5119.6|9
1609842180000|2021-01-05 10:23:00|5122.8|5120|5123.4|5120.6|5123.4|5120.6|5122.8|5120|26
1609842190000|2021-01-05 10:23:10|5123.3|5120.5|5122.4|5119.6|5123.3|5120.5|5122.4|5119.6|5
1609842200000|2021-01-05 10:23:20|5124.1|5121.3|5126.3|5123.5|5126.3|5123.5|5124.1|5121.3|115
1609842210000|2021-01-05 10:23:30|5126.4|5123.6|5128.5|5125.7|5129.3|5126.5|5126.4|5123.6|8
1609842220000|2021-01-05 10:23:40|5128.3|5125.5|5128.3|5125.5|5128.3|5125.5|5128.3|5125.5|0
1609842230000|2021-01-05 10:23:50|5129.3|5126.5|5127.8|5125|5129.3|5126.5|5127.4|5124.6|10
1609842240000|2021-01-05 10:24:00|5127.3|5124.5|5129.3|5126.5|5129.3|5126.5|5127.3|5124.5|8
1609842250000|2021-01-05 10:24:10|5130.1|5127.3|5130.6|5127.8|5131|5128.2|5130.1|5127.3|19
1609842260000|2021-01-05 10:24:20|5130.3|5127.5|5129.3|5126.5|5130.6|5127.8|5129.3|5126.5|10
1609842270000|2021-01-05 10:24:30|5129.6|5126.8|5129.4|5126.6|5130.1|5127.3|5129.3|5126.5|4
1609842280000|2021-01-05 10:24:40|5129.3|5126.5|5130.1|5127.3|5130.1|5127.3|5129.3|5126.5|11
1609842290000|2021-01-05 10:24:50|5130.3|5127.5|5130.3|5127.5|5130.6|5127.8|5129.4|5126.6|8
1609842300000|2021-01-05 10:25:00|5130.8|5128|5130.3|5127.5|5130.8|5128|5130.3|5127.5|8
1609842310000|2021-01-05 10:25:10|5131|5128.2|5130.3|5127.5|5131.1|5128.3|5130.3|5127.5|4
1609842320000|2021-01-05 10:25:20|5129.5|5126.7|5129.5|5126.7|5129.5|5126.7|5129.5|5126.7|6
1609842330000|2021-01-05 10:25:30|5129.3|5126.5|5128.1|5125.3|5129.3|5126.5|5128.1|5125.3|10
1609842340000|2021-01-05 10:25:40|5127.4|5124.6|5127.1|5124.3|5127.4|5124.6|5126.8|5124|4
1609842350000|2021-01-05 10:25:50|5127.3|5124.5|5124.3|5121.5|5127.3|5124.5|5123.4|5120.6|18
1609842360000|2021-01-05 10:26:00|5125|5122.2|5124.6|5121.8|5125|5122.2|5124.3|5121.5|8
1609842370000|2021-01-05 10:26:10|5124.3|5121.5|5124.8|5122|5125.1|5122.3|5124.3|5121.5|4
1609842380000|2021-01-05 10:26:20|5124.4|5121.6|5124.8|5122|5125.1|5122.3|5124.4|5121.6|4
1609842390000|2021-01-05 10:26:30|5124.4|5121.6|5124.1|5121.3|5124.4|5121.6|5123.4|5120.6|4
1609842400000|2021-01-05 10:26:40|5124.6|5121.8|5124.3|5121.5|5124.8|5122|5124.3|5121.5|1
1609842410000|2021-01-05 10:26:50|5124.6|5121.8|5127.8|5125|5128.1|5125.3|5124.6|5121.8|18
1609842420000|2021-01-05 10:27:00|5128.1|5125.3|5128.1|5125.3|5128.1|5125.3|5127.4|5124.6|4
1609842430000|2021-01-05 10:27:10|5128.3|5125.5|5128.3|5125.5|5128.3|5125.5|5128.3|5125.5|0
1609842440000|2021-01-05 10:27:20|5128.4|5125.6|5128.4|5125.6|5128.4|5125.6|5128.4|5125.6|3
1609842450000|2021-01-05 10:27:30|5128.3|5125.5|5128.4|5125.6|5128.4|5125.6|5128.3|5125.5|14
1609842460000|2021-01-05 10:27:40|5128.9|5126.1|5129.4|5126.6|5129.4|5126.6|5128.9|5126.1|2
1609842470000|2021-01-05 10:27:50|5128.4|5125.6|5128.6|5125.8|5128.6|5125.8|5128.3|5125.5|7
1609842480000|2021-01-05 10:28:00|5128.9|5126.1|5129.4|5126.6|5129.8|5127|5128.9|5126.1|40
1609842490000|2021-01-05 10:28:10|5129.3|5126.5|5129.3|5126.5|5129.8|5127|5129.3|5126.5|2
1609842500000|2021-01-05 10:28:20|5128.5|5125.7|5128.6|5125.8|5128.8|5126|5127.4|5124.6|15
1609842510000|2021-01-05 10:28:30|5129.3|5126.5|5129.3|5126.5|5129.3|5126.5|5128.8|5126|3
1609842520000|2021-01-05 10:28:40|5129.1|5126.3|5128.3|5125.5|5129.1|5126.3|5128.3|5125.5|3
1609842530000|2021-01-05 10:28:50|||||||||1
1609842540000|2021-01-05 10:29:00|5127.8|5125|5128.1|5125.3|5128.1|5125.3|5127.8|5125|20
1609842550000|2021-01-05 10:29:10|5128.8|5126|5128.6|5125.8|5129.3|5126.5|5128.3|5125.5|1
1609842560000|2021-01-05 10:29:20|5129.1|5126.3|5129.3|5126.5|5129.3|5126.5|5128.6|5125.8|0
1609842570000|2021-01-05 10:29:30|5128.9|5126.1|5128.4|5125.6|5128.9|5126.1|5128.4|5125.6|1
1609842580000|2021-01-05 10:29:40|5129.3|5126.5|5129.3|5126.5|5129.3|5126.5|5129.3|5126.5|8
1609842590000|2021-01-05 10:29:50|5128.4|5125.6|5128.8|5126|5129.1|5126.3|5128.4|5125.6|4
1609842600000|2021-01-05 10:30:00|5129.3|5126.5|5129.8|5127|5131.3|5128.5|5129.3|5126.5|19
1609842610000|2021-01-05 10:30:10|5131.1|5128.3|5131.4|5128.6|5131.8|5129|5130.9|5128.1|80
1609842620000|2021-01-05 10:30:20|5131.3|5128.5|5129.3|5126.5|5131.3|5128.5|5128.4|5125.6|69
1609842630000|2021-01-05 10:30:30|5128.9|5126.1|5130.3|5127.5|5130.3|5127.5|5128.4|5125.6|55
1609842640000|2021-01-05 10:30:40|5131.1|5128.3|5131.3|5128.5|5131.9|5129.1|5131.1|5128.3|39
1609842650000|2021-01-05 10:30:50|5131.1|5128.3|5130.3|5127.5|5131.1|5128.3|5129.3|5126.5|25
1609842660000|2021-01-05 10:31:00|5131.1|5128.3|5131.1|5128.3|5131.1|5128.3|5131.1|5128.3|3
1609842670000|2021-01-05 10:31:10|5131.3|5128.5|5130.1|5127.3|5131.3|5128.5|5129.8|5127|84
1609842690000|2021-01-05 10:31:30|5129.8|5127|5129.3|5126.5|5129.8|5127|5128.4|5125.6|5
1609842700000|2021-01-05 10:31:40|||||||||25
1609842720000|2021-01-05 10:32:00|5129.4|5126.6|5130.1|5127.3|5130.1|5127.3|5129.4|5126.6|11
1609842730000|2021-01-05 10:32:10|5130.3|5127.5|5128.3|5125.5|5131.1|5128.3|5127.8|5125|82
1609842740000|2021-01-05 10:32:20|5128.4|5125.6|5129.1|5126.3|5129.1|5126.3|5128.3|5125.5|4
1609842750000|2021-01-05 10:32:30|5128.3|5125.5|5129|5126.2|5129|5126.2|5128.3|5125.5|10
1609842760000|2021-01-05 10:32:40|5128.3|5125.5|5128.3|5125.5|5128.3|5125.5|5128.3|5125.5|1
1609842790000|2021-01-05 10:33:10|5127.4|5124.6|5127.1|5124.3|5127.4|5124.6|5127.1|5124.3|9
1609842800000|2021-01-05 10:33:20|5125.3|5122.5|5125.8|5123|5125.8|5123|5125.3|5122.5|20
1609842810000|2021-01-05 10:33:30|5126.1|5123.3|5125.1|5122.3|5126.1|5123.3|5124.4|5121.6|14
1609842820000|2021-01-05 10:33:40|5125.6|5122.8|5125.3|5122.5|5125.8|5123|5125.3|5122.5|0
1609842830000|2021-01-05 10:33:50|5126.3|5123.5|5126.3|5123.5|5126.6|5123.8|5125.8|5123|19
1609842840000|2021-01-05 10:34:00|5127.8|5125|5127.8|5125|5127.8|5125|5127.3|5124.5|2
1609842850000|2021-01-05 10:34:10|5128.1|5125.3|5128.4|5125.6|5128.8|5126|5127.6|5124.8|3
1609842870000|2021-01-05 10:34:30|5128.3|5125.5|5127.1|5124.3|5128.3|5125.5|5127.1|5124.3|3
1609842880000|2021-01-05 10:34:40|5127.8|5125|5127.3|5124.5|5128.3|5125.5|5127.3|5124.5|1
1609842900000|2021-01-05 10:35:00|5128.1|5125.3|5128.3|5125.5|5128.3|5125.5|5127.4|5124.6|4
1609842940000|2021-01-05 10:35:40|5128.4|5125.6|5130.1|5127.3|5130.3|5127.5|5128.4|5125.6|5
1609842950000|2021-01-05 10:35:50|5129.6|5126.8|5130.3|5127.5|5130.3|5127.5|5129.6|5126.8|1
1609842960000|2021-01-05 10:36:00|5130.8|5128|5130.8|5128|5130.8|5128|5130.4|5127.6|0
1609842970000|2021-01-05 10:36:10|5130.4|5127.6|5129.3|5126.5|5130.4|5127.6|5129.3|5126.5|4
1609842980000|2021-01-05 10:36:20|5129.8|5127|5129.8|5127|5130.3|5127.5|5129.8|5127|6
1609842990000|2021-01-05 10:36:30|5130.1|5127.3|5132.1|5129.3|5132.1|5129.3|5130.1|5127.3|1
1609843000000|2021-01-05 10:36:40|5132.3|5129.5|5132.3|5129.5|5132.8|5130|5132.3|5129.5|4
1609843010000|2021-01-05 10:36:50|5132.8|5130|5132.6|5129.8|5133.1|5130.3|5132.3|5129.5|16
1609843020000|2021-01-05 10:37:00|5132.8|5130|5132.8|5130|5133.3|5130.5|5132.3|5129.5|22
1609843030000|2021-01-05 10:37:10|5133.1|5130.3|5133.3|5130.5|5133.3|5130.5|5133.1|5130.3|0
1609843040000|2021-01-05 10:37:20|5133.4|5130.6|5134.4|5131.6|5135.1|5132.3|5133.4|5130.6|17
1609843050000|2021-01-05 10:37:30|5134.3|5131.5|5134.3|5131.5|5134.3|5131.5|5134.3|5131.5|0
1609843060000|2021-01-05 10:37:40|5134.1|5131.3|5134.3|5131.5|5134.4|5131.6|5134.1|5131.3|12
1609843070000|2021-01-05 10:37:50|5134.6|5131.8|5135.3|5132.5|5136.3|5133.5|5134.3|5131.5|27
1609843080000|2021-01-05 10:38:00|5136.1|5133.3|5137.3|5134.5|5138.4|5135.6|5135.8|5133|59
1609843090000|2021-01-05 10:38:10|5137.6|5134.8|5136.4|5133.6|5137.6|5134.8|5136.4|5133.6|7
1609843100000|2021-01-05 10:38:20|5137.1|5134.3|5136.4|5133.6|5137.1|5134.3|5136.4|5133.6|26
1609843110000|2021-01-05 10:38:30|5136.3|5133.5|5136.3|5133.5|5137.1|5134.3|5136.3|5133.5|33
1609843120000|2021-01-05 10:38:40|5136.8|5134|5136.6|5133.8|5137.1|5134.3|5136.3|5133.5|10
1609843130000|2021-01-05 10:38:50|5136.3|5133.5|5138.6|5135.8|5139.3|5136.5|5136.3|5133.5|140
1609843140000|2021-01-05 10:39:00|5138.3|5135.5|5137.8|5135|5138.9|5136.1|5137.4|5134.6|32
1609843150000|2021-01-05 10:39:10|5136.8|5134|5138.3|5135.5|5138.3|5135.5|5136.4|5133.6|70
1609843160000|2021-01-05 10:39:20|5138.6|5135.8|5138.3|5135.5|5138.8|5136|5138.3|5135.5|6
1609843170000|2021-01-05 10:39:30|5138.6|5135.8|5138.8|5136|5139.6|5136.8|5138.3|5135.5|29
1609843180000|2021-01-05 10:39:40|5138.4|5135.6|5140.1|5137.3|5140.1|5137.3|5138.1|5135.3|22
1609843190000|2021-01-05 10:39:50|5140.3|5137.5|5139.3|5136.5|5140.3|5137.5|5139.3|5136.5|5
1609843200000|2021-01-05 10:40:00|5139.1|5136.3|5138.8|5136|5139.1|5136.3|5138.3|5135.5|43
1609843210000|2021-01-05 10:40:10|5138.3|5135.5|5138.8|5136|5138.8|5136|5138.3|5135.5|63
1609843220000|2021-01-05 10:40:20|5139.1|5136.3|5139.8|5137|5140.1|5137.3|5139.1|5136.3|44
1609843230000|2021-01-05 10:40:30|5140.9|5138.1|5140.6|5137.8|5141.3|5138.5|5140.3|5137.5|88
1609843240000|2021-01-05 10:40:40|5141.1|5138.3|5141.4|5138.6|5141.4|5138.6|5141.1|5138.3|10
1609843250000|2021-01-05 10:40:50|5140.9|5138.1|5143.9|5141.1|5144|5141.2|5139.3|5136.5|1286
1609843260000|2021-01-05 10:41:00|5144.1|5141.3|5145.5|5142.7|5145.9|5143.1|5144.1|5141.3|42
1609843270000|2021-01-05 10:41:10|5145.9|5143.1|5145.9|5143.1|5145.9|5143.1|5145|5142.2|10
1609843280000|2021-01-05 10:41:20|5145|5142.2|5145.5|5142.7|5146|5143.2|5144.5|5141.7|66
1609843290000|2021-01-05 10:41:30|5145.9|5143.1|5146|5143.2|5146|5143.2|5145.1|5142.3|43
1609843300000|2021-01-05 10:41:40|5145.9|5143.1|5144.5|5141.7|5145.9|5143.1|5144.1|5141.3|23
1609843310000|2021-01-05 10:41:50|5145|5142.2|5144|5141.2|5145|5142.2|5144|5141.2|16
1609843320000|2021-01-05 10:42:00|5144.5|5141.7|5144|5141.2|5144.5|5141.7|5144|5141.2|9
1609843330000|2021-01-05 10:42:10|5143.1|5140.3|5144|5141.2|5144|5141.2|5143.1|5140.3|3
1609843340000|2021-01-05 10:42:20|5143.9|5141.1|5144.1|5141.3|5145|5142.2|5143.1|5140.3|73
1609843350000|2021-01-05 10:42:30|5144|5141.2|5145|5142.2|5145|5142.2|5144|5141.2|118
1609843360000|2021-01-05 10:42:40|5144.5|5141.7|5144.9|5142.1|5144.9|5142.1|5144.1|5141.3|6
1609843370000|2021-01-05 10:42:50|5145|5142.2|5144.1|5141.3|5145|5142.2|5144.1|5141.3|3
1609843380000|2021-01-05 10:43:00|5144|5141.2|5144|5141.2|5144|5141.2|5144|5141.2|10
1609843400000|2021-01-05 10:43:20|||||||||4
1609843410000|2021-01-05 10:43:30|5143.1|5140.3|5142.1|5139.3|5143.1|5140.3|5142.1|5139.3|34
1609843420000|2021-01-05 10:43:40|5141.9|5139.1|5143|5140.2|5143|5140.2|5141.9|5139.1|10
1609843430000|2021-01-05 10:43:50|||||||||1
1609843440000|2021-01-05 10:44:00|5142.9|5140.1|5142.1|5139.3|5142.9|5140.1|5142.1|5139.3|24
1609843450000|2021-01-05 10:44:10|5142.9|5140.1|5143|5140.2|5143|5140.2|5142.9|5140.1|3
1609843460000|2021-01-05 10:44:20|5143.3|5140.5|5144|5141.2|5144|5141.2|5143.3|5140.5|10
1609843470000|2021-01-05 10:44:30|5144.1|5141.3|5145|5142.2|5145|5142.2|5144|5141.2|14
1609843490000|2021-01-05 10:44:50|5145.9|5143.1|5145.5|5142.7|5145.9|5143.1|5145.1|5142.3|23
1609843500000|2021-01-05 10:45:00|5145.9|5143.1|5145.6|5142.8|5146|5143.2|5145|5142.2|2
1609843510000|2021-01-05 10:45:10|5145.1|5142.3|5145.5|5142.7|5145.5|5142.7|5144.9|5142.1|1
1609843520000|2021-01-05 10:45:20|5145.6|5142.8|5145.6|5142.8|5146|5143.2|5145.1|5142.3|53
1609843530000|2021-01-05 10:45:30|5145.5|5142.7|5146|5143.2|5146|5143.2|5145.1|5142.3|7
1609843550000|2021-01-05 10:45:50|5146.1|5143.3|5146|5143.2|5146.1|5143.3|5146|5143.2|85
1609843560000|2021-01-05 10:46:00|5147|5144.2|5147.5|5144.7|5148|5145.2|5146.9|5144.1|36
1609843570000|2021-01-05 10:46:10|5147.1|5144.3|5148|5145.2|5148|5145.2|5147.1|5144.3|17
1609843580000|2021-01-05 10:46:20|5147.5|5144.7|5147.5|5144.7|5148|5145.2|5147.5|5144.7|11
1609843590000|2021-01-05 10:46:30|5147.9|5145.1|5147.1|5144.3|5147.9|5145.1|5147.1|5144.3|2
1609843600000|2021-01-05 10:46:40|5147|5144.2|5147|5144.2|5147|5144.2|5147|5144.2|1
1609843610000|2021-01-05 10:46:50|5147.5|5144.7|5147|5144.2|5147.5|5144.7|5147|5144.2|35
1609843620000|2021-01-05 10:47:00|5146.9|5144.1|5146.9|5144.1|5146.9|5144.1|5146.9|5144.1|0
1609843630000|2021-01-05 10:47:10|5147|5144.2|5145.1|5142.3|5147|5144.2|5145.1|5142.3|11
1609843640000|2021-01-05 10:47:20|5146|5143.2|5146|5143.2|5146.5|5143.7|5146|5143.2|34
1609843650000|2021-01-05 10:47:30|5146.5|5143.7|5147|5144.2|5147|5144.2|5146|5143.2|10
1609843660000|2021-01-05 10:47:40|5147.1|5144.3|5147.1|5144.3|5147.1|5144.3|5147.1|5144.3|4
1609843680000|2021-01-05 10:48:00|5147|5144.2|5146.1|5143.3|5147|5144.2|5146|5143.2|15
1609843690000|2021-01-05 10:48:10|5146.5|5143.7|5148|5145.2|5148|5145.2|5146.5|5143.7|15
1609843700000|2021-01-05 10:48:20|5147.3|5144.5|5146.5|5143.7|5147.3|5144.5|5146|5143.2|31
1609843710000|2021-01-05 10:48:30|5146|5143.2|5146|5143.2|5146.1|5143.3|5146|5143.2|3
1609843720000|2021-01-05 10:48:40|5145.9|5143.1|5146|5143.2|5146.1|5143.3|5145.9|5143.1|6
1609843740000|2021-01-05 10:49:00|5145.3|5142.5|5146|5143.2|5146|5143.2|5145|5142.2|12
1609843750000|2021-01-05 10:49:10|||||||||30
1609843760000|2021-01-05 10:49:20|||||||||9
1609843770000|2021-01-05 10:49:30|5146.1|5143.3|5148|5145.2|5148|5145.2|5146.1|5143.3|18
1609843780000|2021-01-05 10:49:40|||||||||3
1609843800000|2021-01-05 10:50:00|5148.1|5145.3|5150.1|5147.3|5150.1|5147.3|5148.1|5145.3|89
1609843810000|2021-01-05 10:50:10|5150|5147.2|5150|5147.2|5150|5147.2|5149.1|5146.3|17
1609843820000|2021-01-05 10:50:20|5150.1|5147.3|5151.1|5148.3|5151.1|5148.3|5150.1|5147.3|10
1609843830000|2021-01-05 10:50:30|5151|5148.2|5151|5148.2|5151|5148.2|5151|5148.2|6
1609843840000|2021-01-05 10:50:40|5149.5|5146.7|5148|5145.2|5150|5147.2|5148|5145.2|27
1609843850000|2021-01-05 10:50:50|5148.1|5145.3|5149|5146.2|5149|5146.2|5148.1|5145.3|12
1609843860000|2021-01-05 10:51:00|5148.1|5145.3|5147.1|5144.3|5148.1|5145.3|5147.1|5144.3|11
1609843870000|2021-01-05 10:51:10|5147|5144.2|5147|5144.2|5147|5144.2|5147|5144.2|0
1609843880000|2021-01-05 10:51:20|5146.1|5143.3|5147|5144.2|5147|5144.2|5146.1|5143.3|9
1609843890000|2021-01-05 10:51:30|5147.4|5144.6|5147|5144.2|5147.4|5144.6|5147|5144.2|1
1609843900000|2021-01-05 10:51:40|5146.9|5144.1|5146|5143.2|5146.9|5144.1|5146|5143.2|3
1609843910000|2021-01-05 10:51:50|5146.1|5143.3|5147|5144.2|5147|5144.2|5146.1|5143.3|4
1609843920000|2021-01-05 10:52:00|5147.1|5144.3|5147.1|5144.3|5147.1|5144.3|5147.1|5144.3|3
1609843930000|2021-01-05 10:52:10|5147|5144.2|5147|5144.2|5147|5144.2|5147|5144.2|0
1609843940000|2021-01-05 10:52:20|5147.1|5144.3|5149|5146.2|5149.1|5146.3|5147.1|5144.3|10
1609843950000|2021-01-05 10:52:30|5149.1|5146.3|5149.1|5146.3|5149.1|5146.3|5149|5146.2|16
1609843960000|2021-01-05 10:52:40|5149|5146.2|5148.1|5145.3|5149|5146.2|5148.1|5145.3|7
1609843970000|2021-01-05 10:52:50|5148.9|5146.1|5148|5145.2|5149|5146.2|5148|5145.2|26
1609843990000|2021-01-05 10:53:10|5147.6|5144.8|5147.1|5144.3|5148|5145.2|5147.1|5144.3|7
1609844000000|2021-01-05 10:53:20|5147.3|5144.5|5147.6|5144.8|5148|5145.2|5147.1|5144.3|11
1609844010000|2021-01-05 10:53:30|5148|5145.2|5148|5145.2|5148|5145.2|5148|5145.2|11
1609844020000|2021-01-05 10:53:40|5148.5|5145.7|5148.1|5145.3|5148.5|5145.7|5148.1|5145.3|2
1609844030000|2021-01-05 10:53:50|5147.9|5145.1|5147.1|5144.3|5147.9|5145.1|5147.1|5144.3|3
1609844040000|2021-01-05 10:54:00|5147|5144.2|5147.1|5144.3|5147.1|5144.3|5147|5144.2|1
1609844050000|2021-01-05 10:54:10|5147|5144.2|5147|5144.2|5147|5144.2|5147|5144.2|1
1609844060000|2021-01-05 10:54:20|5146.1|5143.3|5148|5145.2|5148|5145.2|5146.1|5143.3|29
1609844080000|2021-01-05 10:54:40|5148.1|5145.3|5148|5145.2|5148.1|5145.3|5148|5145.2|9
1609844090000|2021-01-05 10:54:50|5147.3|5144.5|5147.1|5144.3|5147.3|5144.5|5147.1|5144.3|4
1609844100000|2021-01-05 10:55:00|5147|5144.2|5148.1|5145.3|5148.1|5145.3|5147|5144.2|19
1609844120000|2021-01-05 10:55:20|5148.5|5145.7|5148.5|5145.7|5148.5|5145.7|5148.5|5145.7|35
1609844130000|2021-01-05 10:55:30|5148.1|5145.3|5149|5146.2|5149|5146.2|5148.1|5145.3|4
1609844140000|2021-01-05 10:55:40|||||||||1
1609844150000|2021-01-05 10:55:50|5148.1|5145.3|5148.1|5145.3|5148.1|5145.3|5148.1|5145.3|14
1609844160000|2021-01-05 10:56:00|5149|5146.2|5149.1|5146.3|5149.1|5146.3|5149|5146.2|16
1609844170000|2021-01-05 10:56:10|5148.3|5145.5|5152.3|5149.5|5152.9|5150.1|5147.9|5145.1|1421
1609844180000|2021-01-05 10:56:20|5152.8|5150|5158.6|5155.8|5158.6|5155.8|5152.8|5150|482
1609844190000|2021-01-05 10:56:30|5158.1|5155.3|5162|5159.2|5164.2|5160.5|5158.1|5154.2|543
1609844200000|2021-01-05 10:56:40|5161.6|5158.8|5164.3|5161.5|5164.4|5161.6|5161.5|5158.7|80
1609844210000|2021-01-05 10:56:50|5164|5161.2|5162.4|5159.6|5164|5161.2|5161.4|5158.6|55
1609844220000|2021-01-05 10:57:00|5162.8|5160|5164.9|5162.1|5165.4|5162.6|5162.8|5160|184
1609844230000|2021-01-05 10:57:10|5165.4|5162.6|5167.6|5164.8|5169.4|5166.6|5165.4|5162.6|343
1609844240000|2021-01-05 10:57:20|5167.8|5165|5168.4|5165.6|5170|5167.2|5167.8|5165|191
1609844250000|2021-01-05 10:57:30|5167.6|5164.8|5166.5|5163.7|5169|5166.2|5166.5|5163.7|39
1609844260000|2021-01-05 10:57:40|5165.6|5162.8|5164.4|5161.6|5166.4|5163.6|5163.5|5160.7|63
1609844270000|2021-01-05 10:57:50|5164.5|5161.7|5162.5|5159.7|5164.5|5161.7|5162.5|5159.7|130
1609844280000|2021-01-05 10:58:00|5161.8|5159|5160.6|5157.8|5162.5|5159.7|5160.6|5157.8|112
1609844290000|2021-01-05 10:58:10|5161|5158.2|5159|5156.2|5161|5158.2|5158.6|5155.8|58
1609844300000|2021-01-05 10:58:20|5158.6|5155.8|5162.5|5159.7|5162.5|5159.7|5158.6|5155.8|41
1609844310000|2021-01-05 10:58:30|5162.4|5159.6|5161.9|5159.1|5162.4|5159.6|5161.5|5158.7|109
1609844320000|2021-01-05 10:58:40|5161.5|5158.7|5162.4|5159.6|5162.4|5159.6|5161.4|5158.6|8
1609844330000|2021-01-05 10:58:50|5162.5|5159.7|5163.9|5161.1|5163.9|5161.1|5162.5|5159.7|180
1609844340000|2021-01-05 10:59:00|5163.5|5160.7|5163.9|5161.1|5163.9|5161.1|5163.5|5160.7|69
1609844350000|2021-01-05 10:59:10|5164.4|5161.6|5163.5|5160.7|5165.4|5162.6|5163.5|5160.7|57
1609844360000|2021-01-05 10:59:20|5164.5|5161.7|5163.5|5160.7|5164.5|5161.7|5163.5|5160.7|19
1609844370000|2021-01-05 10:59:30|5163.4|5160.6|5162.5|5159.7|5163.5|5160.7|5161.5|5158.7|22
1609844380000|2021-01-05 10:59:40|5161.5|5158.7|5161.6|5158.8|5162.1|5159.3|5161.5|5158.7|18
1609844390000|2021-01-05 10:59:50|5162.1|5159.3|5161.5|5158.7|5162.1|5159.3|5160.6|5157.8|54
1609844400000|2021-01-05 11:00:00|5160.8|5158|5159.8|5157|5162.5|5159.7|5159.6|5156.8|101
1609844410000|2021-01-05 11:00:10|5159.6|5156.8|5158.9|5156.1|5160.5|5157.7|5158.5|5155.7|34
1609844420000|2021-01-05 11:00:20|5159.1|5156.3|5160|5157.2|5160|5157.2|5159.1|5156.3|7
1609844430000|2021-01-05 11:00:30|5160.1|5157.3|5161.1|5158.3|5161.5|5158.7|5160.1|5157.3|6
1609844440000|2021-01-05 11:00:40|5161.5|5158.7|5160.5|5157.7|5162|5159.2|5160.5|5157.7|4
1609844450000|2021-01-05 11:00:50|5160.6|5157.8|5161.1|5158.3|5161.5|5158.7|5160.6|5157.8|5
1609844460000|2021-01-05 11:01:00|5161.5|5158.7|5161.5|5158.7|5161.5|5158.7|5161.5|5158.7|0
1609844470000|2021-01-05 11:01:10|5162.1|5159.3|5162.5|5159.7|5162.5|5159.7|5162.1|5159.3|3
1609844480000|2021-01-05 11:01:20|5163.4|5160.6|5163.1|5160.3|5164.4|5161.6|5162.6|5159.8|22
1609844490000|2021-01-05 11:01:30|5162.8|5160|5162.1|5159.3|5162.8|5160|5161.5|5158.7|47
1609844500000|2021-01-05 11:01:40|5162.5|5159.7|5162.5|5159.7|5162.5|5159.7|5162.5|5159.7|0
1609844510000|2021-01-05 11:01:50|5162.6|5159.8|5164.5|5161.7|5164.5|5161.7|5162.6|5159.8|27
1609844520000|2021-01-05 11:02:00|5164.8|5162|5165.6|5162.8|5166.5|5163.7|5164.5|5161.7|22
1609844530000|2021-01-05 11:02:10|5165.5|5162.7|5166|5163.2|5166.5|5163.7|5165.5|5162.7|13
1609844540000|2021-01-05 11:02:20|5165.6|5162.8|5165.5|5162.7|5166.5|5163.7|5165.5|5162.7|4
1609844550000|2021-01-05 11:02:30|5165.9|5163.1|5165.5|5162.7|5166|5163.2|5165.5|5162.7|12
1609844560000|2021-01-05 11:02:40|5166.3|5163.5|5165.5|5162.7|5166.5|5163.7|5165.5|5162.7|20
1609844570000|2021-01-05 11:02:50|5165.6|5162.8|5167.4|5164.6|5167.4|5164.6|5165.6|5162.8|15
1609844580000|2021-01-05 11:03:00|5167.5|5164.7|5167.6|5164.8|5168.5|5165.7|5167.5|5164.7|29
1609844590000|2021-01-05 11:03:10|5166.6|5163.8|5166.6|5163.8|5167.5|5164.7|5166.6|5163.8|7
1609844600000|2021-01-05 11:03:20|5167.5|5164.7|5167.1|5164.3|5167.5|5164.7|5166.5|5163.7|7
1609844610000|2021-01-05 11:03:30|5167.5|5164.7|5166.6|5163.8|5167.5|5164.7|5166.6|5163.8|0
1609844620000|2021-01-05 11:03:40|5166.5|5163.7|5166.5|5163.7|5166.5|5163.7|5165.5|5162.7|4
1609844630000|2021-01-05 11:03:50|5167.4|5164.6|5167.1|5164.3|5167.5|5164.7|5167.1|5164.3|4
1609844640000|2021-01-05 11:04:00|5166.6|5163.8|5168.4|5165.6|5169|5166.2|5166.6|5163.8|18
1609844650000|2021-01-05 11:04:10|5167.6|5164.8|5166.5|5163.7|5169.5|5166.7|5166.5|5163.7|87
1609844660000|2021-01-05 11:04:20|5167|5164.2|5169|5166.2|5169|5166.2|5167|5164.2|16
1609844670000|2021-01-05 11:04:30|5168.5|5165.7|5169|5166.2|5169.4|5166.6|5168.5|5165.7|2
1609844680000|2021-01-05 11:04:40|5168.6|5165.8|5169.9|5167.1|5170.6|5167.8|5168.6|5165.8|30
1609844690000|2021-01-05 11:04:50|5169.5|5166.7|5170|5167.2|5170.4|5167.6|5169.5|5166.7|2
1609844700000|2021-01-05 11:05:00|5170.8|5168|5171.4|5168.6|5171.9|5169.1|5170.5|5167.7|141
1609844710000|2021-01-05 11:05:10|5171.5|5168.7|5171.5|5168.7|5171.5|5168.7|5171.5|5168.7|2
1609844720000|2021-01-05 11:05:20|5170.5|5167.7|5171.4|5168.6|5171.4|5168.6|5170.5|5167.7|11
1609844730000|2021-01-05 11:05:30|5171.5|5168.7|5169.5|5166.7|5171.5|5168.7|5169.5|5166.7|8
1609844740000|2021-01-05 11:05:40|||||||||3
1609844750000|2021-01-05 11:05:50|5169.6|5166.8|5170.4|5167.6|5170.4|5167.6|5169.6|5166.8|2
1609844760000|2021-01-05 11:06:00|5170.5|5167.7|5169.5|5166.7|5170.5|5167.7|5169.5|5166.7|2
1609844770000|2021-01-05 11:06:10|5170.4|5167.6|5169.9|5167.1|5170.4|5167.6|5169.9|5167.1|3
1609844780000|2021-01-05 11:06:20|5169.6|5166.8|5168.5|5165.7|5170.4|5167.6|5168.5|5165.7|19
1609844790000|2021-01-05 11:06:30|5167.8|5165|5168.4|5165.6|5168.5|5165.7|5167.5|5164.7|42
1609844800000|2021-01-05 11:06:40|5168.5|5165.7|5168.9|5166.1|5169.4|5166.6|5168.5|5165.7|19
1609844810000|2021-01-05 11:06:50|5168.5|5165.7|5169.5|5166.7|5170.4|5167.6|5168.5|5165.7|8
1609844820000|2021-01-05 11:07:00|||||||||1
1609844830000|2021-01-05 11:07:10|5170.5|5167.7|5170.5|5167.7|5170.5|5167.7|5170.5|5167.7|11
1609844840000|2021-01-05 11:07:20|5169.5|5166.7|5169.5|5166.7|5169.5|5166.7|5169.5|5166.7|5
1609844850000|2021-01-05 11:07:30|5169.9|5167.1|5169.6|5166.8|5170.5|5167.7|5169.6|5166.8|5
1609844860000|2021-01-05 11:07:40|5169.5|5166.7|5170.5|5167.7|5170.5|5167.7|5169.5|5166.7|2
1609844870000|2021-01-05 11:07:50|5170|5167.2|5169.5|5166.7|5170|5167.2|5169.5|5166.7|1
1609844880000|2021-01-05 11:08:00|5170|5167.2|5169.5|5166.7|5170.5|5167.7|5169.5|5166.7|9
1609844890000|2021-01-05 11:08:10|5170.4|5167.6|5169.4|5166.6|5170.4|5167.6|5169.4|5166.6|7
1609844900000|2021-01-05 11:08:20|5169.5|5166.7|5169.4|5166.6|5169.5|5166.7|5169.4|5166.6|15
1609844910000|2021-01-05 11:08:30|5169.5|5166.7|5170.5|5167.7|5171.5|5168.7|5169.5|5166.7|18
1609844920000|2021-01-05 11:08:40|5170.4|5167.6|5170.4|5167.6|5170.4|5167.6|5170.4|5167.6|0
1609844930000|2021-01-05 11:08:50|5169.6|5166.8|5169.6|5166.8|5169.6|5166.8|5169.6|5166.8|56
1609844940000|2021-01-05 11:09:00|5169.5|5166.7|5168.5|5165.7|5169.9|5167.1|5168.5|5165.7|11
1609844950000|2021-01-05 11:09:10|5168.6|5165.8|5170.4|5167.6|5170.4|5167.6|5168.6|5165.8|6
1609844960000|2021-01-05 11:09:20|5169.5|5166.7|5170.5|5167.7|5170.5|5167.7|5169.4|5166.6|16
1609844970000|2021-01-05 11:09:30|5170.4|5167.6|5169.8|5167|5170.4|5167.6|5169.4|5166.6|24
1609844980000|2021-01-05 11:09:40|5170.3|5167.5|5170.5|5167.7|5170.5|5167.7|5170.3|5167.5|0
1609844990000|2021-01-05 11:09:50|5171.3|5168.5|5172.4|5169.6|5172.5|5169.7|5171.3|5168.5|8
1609845000000|2021-01-05 11:10:00|5172.5|5169.7|5171.6|5168.8|5172.5|5169.7|5171.5|5168.7|43
1609845010000|2021-01-05 11:10:10|5171.5|5168.7|5170.6|5167.8|5171.9|5169.1|5170.6|5167.8|12
1609845020000|2021-01-05 11:10:20|5170.5|5167.7|5171.9|5169.1|5172.4|5169.6|5170.5|5167.7|16
1609845030000|2021-01-05 11:10:30|5172|5169.2|5172.4|5169.6|5172.4|5169.6|5171.5|5168.7|9
1609845040000|2021-01-05 11:10:40|5171.9|5169.1|5172.5|5169.7|5172.5|5169.7|5171.9|5169.1|17
1609845050000|2021-01-05 11:10:50|5174|5171.2|5173.9|5171.1|5174.4|5171.6|5173.5|5170.7|127
1609845060000|2021-01-05 11:11:00|5174.3|5171.5|5173.5|5170.7|5174.4|5171.6|5173.5|5170.7|17
1609845070000|2021-01-05 11:11:10|5173.4|5170.6|5170.4|5167.6|5173.4|5170.6|5170.4|5167.6|40
1609845080000|2021-01-05 11:11:20|5170.5|5167.7|5171.9|5169.1|5172.4|5169.6|5170.5|5167.7|25
1609845090000|2021-01-05 11:11:30|5171.5|5168.7|5170.4|5167.6|5171.5|5168.7|5170.4|5167.6|19
1609845100000|2021-01-05 11:11:40|5169.5|5166.7|5170|5167.2|5170|5167.2|5168.5|5165.7|218
1609845110000|2021-01-05 11:11:50|5169.6|5166.8|5170.4|5167.6|5170.4|5167.6|5169.6|5166.8|2
1609845120000|2021-01-05 11:12:00|5170.5|5167.7|5170.5|5167.7|5171.4|5168.6|5170.5|5167.7|21
1609845130000|2021-01-05 11:12:10|5171|5168.2|5170.5|5167.7|5171.4|5168.6|5170.5|5167.7|6
1609845140000|2021-01-05 11:12:20|||||||||2
1609845150000|2021-01-05 11:12:30|5170.9|5168.1|5168.5|5165.7|5170.9|5168.1|5168.5|5165.7|42
1609845160000|2021-01-05 11:12:40|5168.6|5165.8|5168.6|5165.8|5168.6|5165.8|5168.6|5165.8|1
1609845170000|2021-01-05 11:12:50|5168.5|5165.7|5168.5|5165.7|5168.5|5165.7|5168.5|5165.7|6
1609845180000|2021-01-05 11:13:00|5168.4|5165.6|5168|5165.2|5168.5|5165.7|5167.6|5164.8|37
1609845190000|2021-01-05 11:13:10|5168.4|5165.6|5167.6|5164.8|5168.5|5165.7|5167.6|5164.8|7
1609845200000|2021-01-05 11:13:20|5167.5|5164.7|5166.6|5163.8|5167.5|5164.7|5166.6|5163.8|20
1609845220000|2021-01-05 11:13:40|5166.5|5163.7|5165.4|5162.6|5166.5|5163.7|5165|5162.2|34
1609845240000|2021-01-05 11:14:00|5165.5|5162.7|5167.4|5164.6|5167.4|5164.6|5165.5|5162.7|16
1609845250000|2021-01-05 11:14:10|5167.6|5164.8|5168.5|5165.7|5169.5|5166.7|5167.6|5164.8|13
1609845260000|2021-01-05 11:14:20|5168.4|5165.6|5170|5167.2|5170.4|5167.6|5168.4|5165.6|4
1609845270000|2021-01-05 11:14:30|5169.6|5166.8|5168|5165.2|5169.6|5166.8|5167.6|5164.8|13
1609845280000|2021-01-05 11:14:40|5167.6|5164.8|5167|5164.2|5167.6|5164.8|5166.5|5163.7|13
1609845290000|2021-01-05 11:14:50|5166.5|5163.7|5165.5|5162.7|5166.5|5163.7|5165.5|5162.7|8
1609845300000|2021-01-05 11:15:00|5166.4|5163.6|5168.4|5165.6|5168.4|5165.6|5165.6|5162.8|64
1609845310000|2021-01-05 11:15:10|5168.5|5165.7|5169.5|5166.7|5169.5|5166.7|5167.5|5164.7|75
1609845320000|2021-01-05 11:15:20|5169.9|5167.1|5173.1|5170.3|5173.3|5170.5|5169.9|5167.1|210
1609845330000|2021-01-05 11:15:30|5173.3|5170.5|5174.1|5171.3|5174.1|5171.3|5173.3|5170.5|10
1609845340000|2021-01-05 11:15:40|5174.3|5171.5|5173.3|5170.5|5175.1|5172.3|5173.1|5170.3|67
1609845350000|2021-01-05 11:15:50|5173.1|5170.3|5172.3|5169.5|5173.1|5170.3|5172.3|5169.5|19
1609845360000|2021-01-05 11:16:00|5172.1|5169.3|5174.1|5171.3|5174.3|5171.5|5172.1|5169.3|25
1609845370000|2021-01-05 11:16:10|5173.3|5170.5|5174.3|5171.5|5175.1|5172.3|5173.3|5170.5|73
1609845380000|2021-01-05 11:16:20|5174.1|5171.3|5173.1|5170.3|5174.1|5171.3|5173.1|5170.3|32
1609845390000|2021-01-05 11:16:30|5173.3|5170.5|5174.1|5171.3|5174.3|5171.5|5173.3|5170.5|32
1609845400000|2021-01-05 11:16:40|5174.3|5171.5|5174.3|5171.5|5175.4|5172.6|5174.1|5171.3|74
1609845410000|2021-01-05 11:16:50|5174.7|5171.9|5175.2|5172.4|5175.2|5172.4|5174.3|5171.5|16
1609845420000|2021-01-05 11:17:00|5175.3|5172.5|5175.2|5172.4|5175.3|5172.5|5174.7|5171.9|10
1609845430000|2021-01-05 11:17:10|5174.7|5171.9|5172.3|5169.5|5175.2|5172.4|5172.3|5169.5|14
1609845440000|2021-01-05 11:17:20|5172.7|5169.9|5175.3|5172.5|5175.3|5172.5|5172.3|5169.5|85
1609845450000|2021-01-05 11:17:30|5175.4|5172.6|5175.4|5172.6|5175.4|5172.6|5175.2|5172.4|214
1609845460000|2021-01-05 11:17:40|5175.3|5172.5|5175.4|5172.6|5175.4|5172.6|5174.8|5172|236
1609845470000|2021-01-05 11:17:50|5176.3|5173.5|5176.3|5173.5|5176.4|5173.6|5175.3|5172.5|186
1609845480000|2021-01-05 11:18:00|5176.4|5173.6|5176|5173.2|5176.4|5173.6|5175.3|5172.5|148
1609845490000|2021-01-05 11:18:10|5175.4|5172.6|5175.2|5172.4|5175.4|5172.6|5174.3|5171.5|45
1609845500000|2021-01-05 11:18:20|||||||||2
1609845510000|2021-01-05 11:18:30|5174.4|5171.6|5175.3|5172.5|5175.3|5172.5|5174.3|5171.5|28
1609845520000|2021-01-05 11:18:40|5175.2|5172.4|5174.2|5171.4|5175.2|5172.4|5174.2|5171.4|49
1609845530000|2021-01-05 11:18:50|5174.4|5171.6|5175.2|5172.4|5175.2|5172.4|5174.4|5171.6|13
1609845540000|2021-01-05 11:19:00|5175.3|5172.5|5175.3|5172.5|5175.3|5172.5|5175.3|5172.5|73
1609845550000|2021-01-05 11:19:10|5175.2|5172.4|5175.2|5172.4|5175.3|5172.5|5174.2|5171.4|86
1609845560000|2021-01-05 11:19:20|5174.2|5171.4|5175.2|5172.4|5175.2|5172.4|5174.2|5171.4|25
1609845570000|2021-01-05 11:19:30|||||||||1
1609845580000|2021-01-05 11:19:40|5174.3|5171.5|5175.3|5172.5|5175.3|5172.5|5174.2|5171.4|43
1609845590000|2021-01-05 11:19:50|5175.2|5172.4|5175.3|5172.5|5175.3|5172.5|5174.2|5171.4|46
1609845600000|2021-01-05 11:20:00|||||||||41
1609845610000|2021-01-05 11:20:10|5175.4|5172.6|5175.4|5172.6|5175.4|5172.6|5175.3|5172.5|85
1609845620000|2021-01-05 11:20:20|||||||||1
1609845630000|2021-01-05 11:20:30|||||||||22
1609845640000|2021-01-05 11:20:40|5174.4|5171.6|5175.4|5172.6|5175.4|5172.6|5174.4|5171.6|50
1609845650000|2021-01-05 11:20:50|||||||||9
1609845660000|2021-01-05 11:21:00|5176.3|5173.5|5186.2|5183.4|5186.2|5183.4|5176.3|5173.5|604
1609845670000|2021-01-05 11:21:10|5187.2|5184.4|5186.3|5183.5|5187.4|5184.6|5185.2|5182.4|122
1609845680000|2021-01-05 11:21:20|5186.2|5183.4|5186.3|5183.5|5186.3|5183.5|5185.2|5182.4|28
1609845690000|2021-01-05 11:21:30|5186.2|5183.4|5184.3|5181.5|5186.3|5183.5|5184.3|5181.5|77
1609845700000|2021-01-05 11:21:40|5184.2|5181.4|5185.2|5182.4|5185.2|5182.4|5184.2|5181.4|21
1609845710000|2021-01-05 11:21:50|5184.2|5181.4|5184.2|5181.4|5184.2|5181.4|5184.2|5181.4|10
1609845720000|2021-01-05 11:22:00|5184.9|5182.1|5191|5188.2|5191.2|5188.4|5184.9|5182.1|123
1609845730000|2021-01-05 11:22:10|5191.2|5188.4|5190|5187.2|5192.2|5189.4|5189.8|5187|81
1609845740000|2021-01-05 11:22:20|5190.7|5187.9|5191.2|5188.4|5193.2|5190.4|5190.7|5187.9|60
1609845750000|2021-01-05 11:22:30|5191.3|5188.5|5191.2|5188.4|5191.3|5188.5|5191.2|5188.4|9
1609845760000|2021-01-05 11:22:40|5191|5188.2|5195.9|5193.1|5195.9|5193.1|5190.7|5187.9|733
1609845770000|2021-01-05 11:22:50|5196|5193.2|5196|5193.2|5197|5194.2|5195.9|5193.1|176
1609845780000|2021-01-05 11:23:00|5196.4|5193.6|5194.9|5192.1|5198.4|5195.6|5194.9|5192.1|113
1609845790000|2021-01-05 11:23:10|5194.2|5191.4|5195|5192.2|5196|5193.2|5194.2|5191.4|51
1609845800000|2021-01-05 11:23:20|5194.9|5192.1|5193.9|5191.1|5195.9|5193.1|5192|5189.2|683
1609845810000|2021-01-05 11:23:30|5194|5191.2|5200|5197.2|5200.9|5198.1|5191.9|5189.1|413
1609845820000|2021-01-05 11:23:40|5199.9|5197.1|5198.9|5196.1|5200.9|5198.1|5197.9|5195.1|133
1609845830000|2021-01-05 11:23:50|5199|5196.2|5197|5194.2|5199.9|5197.1|5197|5194.2|66
1609845840000|2021-01-05 11:24:00|5197.4|5194.6|5197.9|5195.1|5198|5195.2|5197|5194.2|56
1609845850000|2021-01-05 11:24:10|5198|5195.2|5200.9|5198.1|5201.2|5198.4|5197.9|5195.1|556
1609845860000|2021-01-05 11:24:20|5199.9|5197.1|5199|5196.2|5200|5197.2|5198|5195.2|45
1609845870000|2021-01-05 11:24:30|5198.9|5196.1|5197.9|5195.1|5198.9|5196.1|5197.9|5195.1|7
1609845880000|2021-01-05 11:24:40|5198.7|5195.9|5200|5197.2|5200|5197.2|5198.7|5195.9|18
1609845890000|2021-01-05 11:24:50|5200.8|5198|5198.8|5196|5200.9|5198.1|5197.9|5195.1|24
1609845900000|2021-01-05 11:25:00|5198.9|5196.1|5201|5198.2|5201|5198.2|5198.9|5196.1|166
1609845910000|2021-01-05 11:25:10|5200.9|5198.1|5201.9|5199.1|5202.9|5200.1|5200.9|5198.1|129
1609845920000|2021-01-05 11:25:20|5202|5199.2|5201.9|5199.1|5202|5199.2|5201.9|5199.1|13
1609845930000|2021-01-05 11:25:30|5201.2|5198.4|5202.2|5199.4|5202.2|5199.4|5201|5198.2|125
1609845940000|2021-01-05 11:25:40|5202.7|5199.9|5202.9|5200.1|5203|5200.2|5202.3|5199.5|47
1609845950000|2021-01-05 11:25:50|5202.2|5199.4|5202|5199.2|5202.2|5199.4|5202|5199.2|11
1609845960000|2021-01-05 11:26:00|5202.2|5199.4|5203|5200.2|5203|5200.2|5202.2|5199.4|16
1609845970000|2021-01-05 11:26:10|5202.2|5199.4|5205.5|5202.7|5206.2|5203.4|5202|5199.2|172
1609845980000|2021-01-05 11:26:20|5205.9|5203.1|5204.9|5202.1|5205.9|5203.1|5204.9|5202.1|3
1609845990000|2021-01-05 11:26:30|5205|5202.2|5204.5|5201.7|5205|5202.2|5204|5201.2|42
1609846000000|2021-01-05 11:26:40|5204.9|5202.1|5204.9|5202.1|5205|5202.2|5204|5201.2|31
1609846010000|2021-01-05 11:26:50|5204.5|5201.7|5203.5|5200.7|5205|5202.2|5203.2|5200.4|72
1609846020000|2021-01-05 11:27:00|5202.9|5200.1|5205|5202.2|5205|5202.2|5202|5199.2|108
1609846030000|2021-01-05 11:27:10|5204.9|5202.1|5206|5203.2|5206|5203.2|5204.2|5201.4|41
1609846040000|2021-01-05 11:27:20|5206.2|5203.4|5206.2|5203.4|5206.9|5204.1|5206|5203.2|39
1609846050000|2021-01-05 11:27:30|5206.5|5203.7|5207|5204.2|5207|5204.2|5206.5|5203.7|5
1609846060000|2021-01-05 11:27:40|5207.2|5204.4|5206.9|5204.1|5207.2|5204.4|5206.5|5203.7|49
1609846070000|2021-01-05 11:27:50|5206.2|5203.4|5205.5|5202.7|5207|5204.2|5205|5202.2|79
1609846080000|2021-01-05 11:28:00|5205.2|5202.4|5206.9|5204.1|5207.2|5204.4|5205.2|5202.4|39
1609846090000|2021-01-05 11:28:10|5207|5204.2|5204.2|5201.4|5207|5204.2|5204.2|5201.4|579
1609846100000|2021-01-05 11:28:20|5204|5201.2|5204.3|5201.5|5205.9|5203.1|5204|5201.2|14
1609846110000|2021-01-05 11:28:30|5204.7|5201.9|5204.3|5201.5|5204.7|5201.9|5204.2|5201.4|4
1609846120000|2021-01-05 11:28:40|5204.2|5201.4|5203.2|5200.4|5204.3|5201.5|5203.2|5200.4|31
1609846130000|2021-01-05 11:28:50|5202.3|5199.5|5201.2|5198.4|5202.3|5199.5|5200.3|5197.5|123
1609846140000|2021-01-05 11:29:00|5201.3|5198.5|5202.2|5199.4|5203.2|5200.4|5201.3|5198.5|477
1609846150000|2021-01-05 11:29:10|5202.3|5199.5|5203.2|5200.4|5204.3|5201.5|5202.2|5199.4|88
1609846160000|2021-01-05 11:29:20|5203.3|5200.5|5202.2|5199.4|5203.3|5200.5|5201.3|5198.5|55
1609846170000|2021-01-05 11:29:30|5201.4|5198.6|5201.2|5198.4|5201.4|5198.6|5200.3|5197.5|61
1609846180000|2021-01-05 11:29:40|5201.3|5198.5|5200.3|5197.5|5201.7|5198.9|5199.5|5196.7|69
1609846190000|2021-01-05 11:29:50|5199.3|5196.5|5199.2|5196.4|5199.3|5196.5|5197.3|5194.5|50
1609846200000|2021-01-05 11:30:00|5199.3|5196.5|5198.4|5195.6|5200.3|5197.5|5198.4|5195.6|179
1609846210000|2021-01-05 11:30:10|5198.3|5195.5|5199.2|5196.4|5200.2|5197.4|5198.3|5195.5|42
1609846220000|2021-01-05 11:30:20|5199.3|5196.5|5202.2|5199.4|5202.2|5199.4|5199.3|5196.5|79
1609846230000|2021-01-05 11:30:30|5202.3|5199.5|5203.3|5200.5|5204.2|5201.4|5202.3|5199.5|43
1609846240000|2021-01-05 11:30:40|5204.2|5201.4|5205.2|5202.4|5205.2|5202.4|5203.4|5200.6|9
1609846250000|2021-01-05 11:30:50|5205.5|5202.7|5206.3|5203.5|5207.3|5204.5|5205.2|5202.4|29
1609846260000|2021-01-05 11:31:00|5207|5204.2|5207.2|5204.4|5207.3|5204.5|5206.4|5203.6|16
1609846270000|2021-01-05 11:31:10|5207.3|5204.5|5206.3|5203.5|5207.3|5204.5|5206.2|5203.4|246
1609846280000|2021-01-05 11:31:20|5207|5204.2|5205.4|5202.6|5208.2|5205.4|5205.4|5202.6|118
1609846290000|2021-01-05 11:31:30|5205.3|5202.5|5206.3|5203.5|5206.3|5203.5|5205.3|5202.5|12
1609846300000|2021-01-05 11:31:40|5207.2|5204.4|5206.8|5204|5207.2|5204.4|5206.3|5203.5|27
1609846310000|2021-01-05 11:31:50|5206.7|5203.9|5205|5202.2|5207|5204.2|5204.3|5201.5|51
1609846320000|2021-01-05 11:32:00|5205.2|5202.4|5204.3|5201.5|5205.7|5202.9|5204.2|5201.4|22
1609846330000|2021-01-05 11:32:10|5205|5202.2|5203.4|5200.6|5205.3|5202.5|5203.4|5200.6|32
1609846340000|2021-01-05 11:32:20|5204.2|5201.4|5202.4|5199.6|5204.2|5201.4|5202.3|5199.5|9
1609846350000|2021-01-05 11:32:30|5202.2|5199.4|5202.2|5199.4|5202.3|5199.5|5201.7|5198.9|24
1609846360000|2021-01-05 11:32:40|5202.3|5199.5|5203.2|5200.4|5203.2|5200.4|5202.3|5199.5|66
1609846370000|2021-01-05 11:32:50|5203.7|5200.9|5202.2|5199.4|5203.7|5200.9|5201.3|5198.5|22
1609846380000|2021-01-05 11:33:00|5201.8|5199|5201.2|5198.4|5202.2|5199.4|5201.2|5198.4|24
1609846390000|2021-01-05 11:33:10|5200.2|5197.4|5197.2|5194.4|5200.2|5197.4|5196.3|5193.5|46
1609846400000|2021-01-05 11:33:20|5197.3|5194.5|5199.2|5196.4|5199.2|5196.4|5197.3|5194.5|15
1609846410000|2021-01-05 11:33:30|5198.4|5195.6|5197.3|5194.5|5198.4|5195.6|5197.3|5194.5|18
1609846420000|2021-01-05 11:33:40|5197.8|5195|5197.2|5194.4|5198.3|5195.5|5196.2|5193.4|95
1609846430000|2021-01-05 11:33:50|5196.8|5194|5197|5194.2|5197|5194.2|5196.7|5193.9|5
1609846440000|2021-01-05 11:34:00|5197.2|5194.4|5196.2|5193.4|5197.2|5194.4|5196.2|5193.4|12
1609846450000|2021-01-05 11:34:10|5197|5194.2|5197.2|5194.4|5197.2|5194.4|5196.2|5193.4|16
1609846460000|2021-01-05 11:34:20|5198.2|5195.4|5200.9|5198.1|5200.9|5198.1|5198.2|5195.4|34
1609846470000|2021-01-05 11:34:30|5201|5198.2|5201.2|5198.4|5202|5199.2|5201|5198.2|64
1609846480000|2021-01-05 11:34:40|5201.5|5198.7|5200|5197.2|5202|5199.2|5199.2|5196.4|57
1609846490000|2021-01-05 11:34:50|5200.9|5198.1|5200.9|5198.1|5201|5198.2|5200.9|5198.1|4
1609846500000|2021-01-05 11:35:00|5201.5|5198.7|5200.9|5198.1|5202|5199.2|5200.9|5198.1|18
1609846510000|2021-01-05 11:35:10|5201|5198.2|5200.2|5197.4|5201.2|5198.4|5200.2|5197.4|17
1609846520000|2021-01-05 11:35:20|5200.9|5198.1|5200.2|5197.4|5201.2|5198.4|5200.2|5197.4|13
1609846530000|2021-01-05 11:35:30|5200.5|5197.7|5201|5198.2|5201|5198.2|5200.2|5197.4|12
1609846540000|2021-01-05 11:35:40|5200.8|5198|5199.2|5196.4|5200.8|5198|5199.2|5196.4|27
1609846550000|2021-01-05 11:35:50|5199.5|5196.7|5199.2|5196.4|5200|5197.2|5199.2|5196.4|29
1609846560000|2021-01-05 11:36:00|5199|5196.2|5197.2|5194.4|5199|5196.2|5197.2|5194.4|36
1609846570000|2021-01-05 11:36:10|5196.8|5194|5196.2|5193.4|5196.8|5194|5195.3|5192.5|128
1609846580000|2021-01-05 11:36:20|5195.7|5192.9|5196.2|5193.4|5196.2|5193.4|5195.7|5192.9|23
1609846590000|2021-01-05 11:36:30|5196.7|5193.9|5195.3|5192.5|5197|5194.2|5195.3|5192.5|8
1609846600000|2021-01-05 11:36:40|5195|5192.2|5193.2|5190.4|5195|5192.2|5192|5189.2|87
1609846610000|2021-01-05 11:36:50|5193.3|5190.5|5193.2|5190.4|5193.3|5190.5|5193.2|5190.4|26
1609846620000|2021-01-05 11:37:00|5193.3|5190.5|5193.4|5190.6|5194.2|5191.4|5193.3|5190.5|6
1609846630000|2021-01-05 11:37:10|5194|5191.2|5194.2|5191.4|5194.3|5191.5|5194|5191.2|22
1609846640000|2021-01-05 11:37:20|5194.3|5191.5|5193.3|5190.5|5194.3|5191.5|5193.3|5190.5|22
1609846650000|2021-01-05 11:37:30|5192.5|5189.7|5191.3|5188.5|5192.5|5189.7|5191.3|5188.5|60
1609846660000|2021-01-05 11:37:40|5191.2|5188.4|5191.3|5188.5|5191.3|5188.5|5190.8|5188|13
1609846670000|2021-01-05 11:37:50|5191.4|5188.6|5191.2|5188.4|5192.2|5189.4|5191.2|5188.4|29
1609846680000|2021-01-05 11:38:00|5191.4|5188.6|5192.2|5189.4|5192.2|5189.4|5191.4|5188.6|1
1609846690000|2021-01-05 11:38:10|5192.3|5189.5|5192.4|5189.6|5193.2|5190.4|5192.3|5189.5|16
1609846700000|2021-01-05 11:38:20|5192.3|5189.5|5192.2|5189.4|5192.3|5189.5|5192.2|5189.4|8
1609846710000|2021-01-05 11:38:30|5192.3|5189.5|5192.2|5189.4|5192.3|5189.5|5191.2|5188.4|14
1609846720000|2021-01-05 11:38:40|5192.3|5189.5|5193.3|5190.5|5193.3|5190.5|5192.3|5189.5|13
1609846730000|2021-01-05 11:38:50|5192.4|5189.6|5192.4|5189.6|5192.4|5189.6|5192.4|5189.6|9
1609846740000|2021-01-05 11:39:00|5192.2|5189.4|5194.4|5191.6|5194.4|5191.6|5192.2|5189.4|22
1609846750000|2021-01-05 11:39:10|5194.3|5191.5|5194.4|5191.6|5194.4|5191.6|5194.3|5191.5|9
1609846760000|2021-01-05 11:39:20|5194.3|5191.5|5193.4|5190.6|5194.3|5191.5|5193.4|5190.6|10
1609846770000|2021-01-05 11:39:30|5193.2|5190.4|5193.3|5190.5|5193.3|5190.5|5192.4|5189.6|18
1609846780000|2021-01-05 11:39:40|5193.2|5190.4|5193.3|5190.5|5193.3|5190.5|5193.2|5190.4|12
1609846790000|2021-01-05 11:39:50|5193.2|5190.4|5193.2|5190.4|5193.2|5190.4|5193.2|5190.4|8
1609846800000|2021-01-05 11:40:00|5193.3|5190.5|5193.2|5190.4|5193.4|5190.6|5192.4|5189.6|37
1609846810000|2021-01-05 11:40:10|5193.3|5190.5|5192.2|5189.4|5193.3|5190.5|5191.4|5188.6|18
1609846820000|2021-01-05 11:40:20|5192.3|5189.5|5193.3|5190.5|5193.4|5190.6|5192.3|5189.5|36
1609846830000|2021-01-05 11:40:30|5193.2|5190.4|5193.2|5190.4|5193.3|5190.5|5192.4|5189.6|14
1609846840000|2021-01-05 11:40:40|5192.8|5190|5192.4|5189.6|5193.2|5190.4|5192.4|5189.6|17
1609846860000|2021-01-05 11:41:00|5192.2|5189.4|5192.2|5189.4|5192.3|5189.5|5191.4|5188.6|21
1609846870000|2021-01-05 11:41:10|5191.4|5188.6|5192.2|5189.4|5192.2|5189.4|5191.3|5188.5|9
1609846880000|2021-01-05 11:41:20|5192.3|5189.5|5192.2|5189.4|5192.3|5189.5|5192.2|5189.4|1
1609846890000|2021-01-05 11:41:30|||||||||17
1609846900000|2021-01-05 11:41:40|5192.3|5189.5|5192.3|5189.5|5192.3|5189.5|5192.3|5189.5|59
1609846910000|2021-01-05 11:41:50|5192.4|5189.6|5193.4|5190.6|5193.4|5190.6|5192.4|5189.6|55
1609846920000|2021-01-05 11:42:00|5194.2|5191.4|5197.3|5194.5|5197.3|5194.5|5194.2|5191.4|111
1609846930000|2021-01-05 11:42:10|5197.2|5194.4|5197.3|5194.5|5197.3|5194.5|5197.2|5194.4|4
1609846940000|2021-01-05 11:42:20|5197.2|5194.4|5199.3|5196.5|5199.4|5196.6|5197.2|5194.4|35
1609846950000|2021-01-05 11:42:30|5199.7|5196.9|5205.3|5202.5|5206.2|5203.4|5199.7|5196.9|330
1609846960000|2021-01-05 11:42:40|5206|5203.2|5205.2|5202.4|5206.2|5203.4|5205.2|5202.4|9
1609846970000|2021-01-05 11:42:50|5204.3|5201.5|5204.2|5201.4|5204.3|5201.5|5204.2|5201.4|51
1609846980000|2021-01-05 11:43:00|5204.3|5201.5|5203.2|5200.4|5204.3|5201.5|5202.2|5199.4|53
1609846990000|2021-01-05 11:43:10|5202.3|5199.5|5203.2|5200.4|5203.2|5200.4|5202.2|5199.4|43
1609847000000|2021-01-05 11:43:20|5202.2|5199.4|5202.2|5199.4|5202.3|5199.5|5202.2|5199.4|11
1609847010000|2021-01-05 11:43:30|5202.3|5199.5|5202.2|5199.4|5202.3|5199.5|5201.3|5198.5|15
1609847020000|2021-01-05 11:43:40|5202|5199.2|5202.2|5199.4|5202.2|5199.4|5201.3|5198.5|15
1609847030000|2021-01-05 11:43:50|5201|5198.2|5200.2|5197.4|5201|5198.2|5200.2|5197.4|99
1609847040000|2021-01-05 11:44:00|5200|5197.2|5203.2|5200.4|5203.5|5200.7|5200|5197.2|72
1609847050000|2021-01-05 11:44:10|5203.9|5201.1|5203.5|5200.7|5203.9|5201.1|5202.2|5199.4|22
1609847060000|2021-01-05 11:44:20|5203.2|5200.4|5205.2|5202.4|5205.9|5203.1|5202.9|5200.1|19
1609847070000|2021-01-05 11:44:30|5205.9|5203.1|5205.5|5202.7|5206|5203.2|5205.2|5202.4|48
1609847080000|2021-01-05 11:44:40|5205.2|5202.4|5204|5201.2|5205.2|5202.4|5204|5201.2|5
1609847090000|2021-01-05 11:44:50|5203.9|5201.1|5204.4|5201.6|5204.9|5202.1|5203.2|5200.4|9
1609847100000|2021-01-05 11:45:00|5204.8|5202|5208.9|5206.1|5210.3|5206.3|5204.8|5202|129
1609847110000|2021-01-05 11:45:10|5209|5206.2|5208.5|5205.7|5209|5206.2|5208.2|5205.4|27
1609847120000|2021-01-05 11:45:20|5208.2|5205.4|5207|5204.2|5208.2|5205.4|5206.2|5203.4|31
1609847130000|2021-01-05 11:45:30|5206.9|5204.1|5207.9|5205.1|5207.9|5205.1|5206.2|5203.4|27
1609847140000|2021-01-05 11:45:40|5208.8|5206|5207.9|5205.1|5209|5206.2|5207.2|5204.4|77
1609847150000|2021-01-05 11:45:50|5208|5205.2|5209|5206.2|5209.2|5206.4|5208|5205.2|70
1609847160000|2021-01-05 11:46:00|5208.9|5206.1|5208.9|5206.1|5209|5206.2|5208.2|5205.4|17
1609847170000|2021-01-05 11:46:10|5208.2|5205.4|5208.5|5205.7|5208.5|5205.7|5208|5205.2|8
1609847180000|2021-01-05 11:46:20|5208.9|5206.1|5207.2|5204.4|5208.9|5206.1|5207|5204.2|9
1609847190000|2021-01-05 11:46:30|5207.5|5204.7|5208.2|5205.4|5208.5|5205.7|5207.5|5204.7|9
1609847200000|2021-01-05 11:46:40|5209|5206.2|5208.2|5205.4|5209|5206.2|5208.2|5205.4|58
1609847210000|2021-01-05 11:46:50|5208|5205.2|5208.2|5205.4|5209|5206.2|5208|5205.2|9
1609847220000|2021-01-05 11:47:00|5208.9|5206.1|5209|5206.2|5209|5206.2|5208.9|5206.1|6
1609847230000|2021-01-05 11:47:10|5209.2|5206.4|5207.9|5205.1|5209.2|5206.4|5207.9|5205.1|6
1609847240000|2021-01-05 11:47:20|5208.2|5205.4|5208|5205.2|5208.9|5206.1|5208|5205.2|16
1609847250000|2021-01-05 11:47:30|5208.2|5205.4|5208|5205.2|5208.5|5205.7|5208|5205.2|5
1609847260000|2021-01-05 11:47:40|5207.9|5205.1|5208|5205.2|5208|5205.2|5207.9|5205.1|27
1609847270000|2021-01-05 11:47:50|5207.9|5205.1|5208.9|5206.1|5209|5206.2|5207.9|5205.1|18
1609847280000|2021-01-05 11:48:00|5208.5|5205.7|5206.2|5203.4|5208.5|5205.7|5206.2|5203.4|19
1609847290000|2021-01-05 11:48:10|5205.9|5203.1|5204.5|5201.7|5205.9|5203.1|5204.5|5201.7|28
1609847300000|2021-01-05 11:48:20|5204.9|5202.1|5201.9|5199.1|5205|5202.2|5201|5198.2|77
1609847310000|2021-01-05 11:48:30|5200.9|5198.1|5199.9|5197.1|5200.9|5198.1|5199.2|5196.4|18
1609847320000|2021-01-05 11:48:40|5200|5197.2|5202|5199.2|5202.9|5200.1|5199.2|5196.4|388
1609847330000|2021-01-05 11:48:50|5202.4|5199.6|5202.8|5200|5203|5200.2|5201.9|5199.1|14
1609847340000|2021-01-05 11:49:00|5202.9|5200.1|5204|5201.2|5204|5201.2|5202|5199.2|12
1609847350000|2021-01-05 11:49:10|5203.5|5200.7|5204.9|5202.1|5204.9|5202.1|5203|5200.2|58
1609847360000|2021-01-05 11:49:20|5205|5202.2|5205.9|5203.1|5205.9|5203.1|5205|5202.2|4
1609847370000|2021-01-05 11:49:30|5206.5|5203.7|5207.9|5205.1|5207.9|5205.1|5206.5|5203.7|16
1609847380000|2021-01-05 11:49:40|5208|5205.2|5208|5205.2|5208.9|5206.1|5208|5205.2|5
1609847390000|2021-01-05 11:49:50|5207.9|5205.1|5207|5204.2|5207.9|5205.1|5206.9|5204.1|30
1609847400000|2021-01-05 11:50:00|5206.9|5204.1|5206.9|5204.1|5206.9|5204.1|5206|5203.2|12
1609847410000|2021-01-05 11:50:10|5207|5204.2|5206|5203.2|5207|5204.2|5206|5203.2|4
1609847420000|2021-01-05 11:50:20|5206.2|5203.4|5207|5204.2|5207|5204.2|5206.2|5203.4|2
1609847430000|2021-01-05 11:50:30|5206.9|5204.1|5207|5204.2|5207|5204.2|5206.2|5203.4|2
1609847440000|2021-01-05 11:50:40|5206.9|5204.1|5205|5202.2|5206.9|5204.1|5205|5202.2|12
1609847450000|2021-01-05 11:50:50|5204.2|5201.4|5205|5202.2|5205|5202.2|5204|5201.2|13
1609847460000|2021-01-05 11:51:00|5205.2|5202.4|5207.9|5205.1|5207.9|5205.1|5205.2|5202.4|12
1609847470000|2021-01-05 11:51:10|5208|5205.2|5206.9|5204.1|5208|5205.2|5206.2|5203.4|6
1609847480000|2021-01-05 11:51:20|5206|5203.2|5206|5203.2|5206|5203.2|5206|5203.2|2
1609847490000|2021-01-05 11:51:30|||||||||1
1609847500000|2021-01-05 11:51:40|5207|5204.2|5207.2|5204.4|5207.5|5204.7|5206.9|5204.1|7
1609847510000|2021-01-05 11:51:50|5207.5|5204.7|5208|5205.2|5208|5205.2|5207.2|5204.4|1
1609847520000|2021-01-05 11:52:00|5207.9|5205.1|5208|5205.2|5208|5205.2|5207|5204.2|21
1609847530000|2021-01-05 11:52:10|5208.4|5205.6|5208.5|5205.7|5208.5|5205.7|5208|5205.2|7
1609847540000|2021-01-05 11:52:20|5208.9|5206.1|5207.2|5204.4|5209|5206.2|5207.2|5204.4|47
1609847550000|2021-01-05 11:52:30|5207|5204.2|5207|5204.2|5207|5204.2|5207|5204.2|0
1609847560000|2021-01-05 11:52:40|5206.9|5204.1|5204|5201.2|5206.9|5204.1|5204|5201.2|13
1609847570000|2021-01-05 11:52:50|5205|5202.2|5203.9|5201.1|5205|5202.2|5203.2|5200.4|22
1609847580000|2021-01-05 11:53:00|5204.2|5201.4|5206|5203.2|5206|5203.2|5204.2|5201.4|37
1609847590000|2021-01-05 11:53:10|5206.9|5204.1|5204.2|5201.4|5207|5204.2|5204.2|5201.4|47
1609847600000|2021-01-05 11:53:20|5203.5|5200.7|5203.2|5200.4|5203.5|5200.7|5203.2|5200.4|2
1609847610000|2021-01-05 11:53:30|5203|5200.2|5204|5201.2|5204|5201.2|5203|5200.2|12
1609847620000|2021-01-05 11:53:40|5204.2|5201.4|5206.2|5203.4|5206.2|5203.4|5204.2|5201.4|5
1609847630000|2021-01-05 11:53:50|5206|5203.2|5206.5|5203.7|5207|5204.2|5205.2|5202.4|10
1609847640000|2021-01-05 11:54:00|5206.2|5203.4|5208|5205.2|5208|5205.2|5206.2|5203.4|2
1609847650000|2021-01-05 11:54:10|5208.5|5205.7|5208.2|5205.4|5208.9|5206.1|5208|5205.2|16
1609847660000|2021-01-05 11:54:20|5208.9|5206.1|5208.9|5206.1|5208.9|5206.1|5208.5|5205.7|7
1609847670000|2021-01-05 11:54:30|5208.2|5205.4|5208.9|5206.1|5208.9|5206.1|5208.2|5205.4|14
1609847680000|2021-01-05 11:54:40|5208.2|5205.4|5207.2|5204.4|5208.2|5205.4|5207.2|5204.4|11
1609847690000|2021-01-05 11:54:50|5206.9|5204.1|5206.2|5203.4|5206.9|5204.1|5206.2|5203.4|5
1609847700000|2021-01-05 11:55:00|5206|5203.2|5207|5204.2|5207|5204.2|5206|5203.2|14
1609847710000|2021-01-05 11:55:10|5206.9|5204.1|5206.2|5203.4|5206.9|5204.1|5206.2|5203.4|3
1609847720000|2021-01-05 11:55:20|5205.9|5203.1|5204.9|5202.1|5205.9|5203.1|5204.9|5202.1|31
1609847730000|2021-01-05 11:55:30|5204.2|5201.4|5205|5202.2|5205|5202.2|5204.2|5201.4|11
1609847740000|2021-01-05 11:55:40|5204.9|5202.1|5204|5201.2|5204.9|5202.1|5203.9|5201.1|26
1609847750000|2021-01-05 11:55:50|5203.7|5200.9|5203|5200.2|5203.7|5200.9|5203|5200.2|14
1609847760000|2021-01-05 11:56:00|5203.2|5200.4|5204|5201.2|5204.9|5202.1|5203.2|5200.4|12
1609847770000|2021-01-05 11:56:10|5203.9|5201.1|5199.2|5196.4|5203.9|5201.1|5199.2|5196.4|54
1609847780000|2021-01-05 11:56:20|5200|5197.2|5200|5197.2|5201|5198.2|5200|5197.2|26
1609847790000|2021-01-05 11:56:30|5199|5196.2|5199.9|5197.1|5200.9|5198.1|5199|5196.2|30
1609847800000|2021-01-05 11:56:40|5199.5|5196.7|5198|5195.2|5199.5|5196.7|5198|5195.2|26
1609847810000|2021-01-05 11:56:50|5198.2|5195.4|5199.9|5197.1|5199.9|5197.1|5197.9|5195.1|39
1609847820000|2021-01-05 11:57:00|5200|5197.2|5200.9|5198.1|5200.9|5198.1|5200|5197.2|3
1609847830000|2021-01-05 11:57:10|5200|5197.2|5201|5198.2|5201|5198.2|5198.9|5196.1|27
1609847840000|2021-01-05 11:57:20|5200.9|5198.1|5200.9|5198.1|5200.9|5198.1|5199.7|5196.9|62
1609847850000|2021-01-05 11:57:30|5201.9|5199.1|5201|5198.2|5201.9|5199.1|5200.9|5198.1|26
1609847860000|2021-01-05 11:57:40|5201.9|5199.1|5202.9|5200.1|5202.9|5200.1|5201.9|5199.1|42
1609847870000|2021-01-05 11:57:50|5203.9|5201.1|5203|5200.2|5203.9|5201.1|5202.9|5200.1|13
1609847880000|2021-01-05 11:58:00|5202.9|5200.1|5202.9|5200.1|5202.9|5200.1|5202.9|5200.1|0
1609847890000|2021-01-05 11:58:10|5203.8|5201|5203.5|5200.7|5203.8|5201|5203|5200.2|8
1609847900000|2021-01-05 11:58:20|5203.9|5201.1|5202.9|5200.1|5203.9|5201.1|5202.9|5200.1|4
1609847910000|2021-01-05 11:58:30|5203|5200.2|5203|5200.2|5203|5200.2|5203|5200.2|0
1609847920000|2021-01-05 11:58:40|5203.9|5201.1|5204|5201.2|5204|5201.2|5203.2|5200.4|8
1609847930000|2021-01-05 11:58:50|5203.9|5201.1|5202.9|5200.1|5203.9|5201.1|5201.9|5199.1|15
1609847940000|2021-01-05 11:59:00|5202.8|5200|5202.9|5200.1|5203.9|5201.1|5202.4|5199.6|15
1609847950000|2021-01-05 11:59:10|5202.2|5199.4|5202.2|5199.4|5202.9|5200.1|5202.2|5199.4|7
1609847960000|2021-01-05 11:59:20|5202.5|5199.7|5202.9|5200.1|5202.9|5200.1|5202.5|5199.7|3
1609847970000|2021-01-05 11:59:30|5202.2|5199.4|5201.9|5199.1|5202.2|5199.4|5200.9|5198.1|61
1609847980000|2021-01-05 11:59:40|5202.2|5199.4|5203.9|5201.1|5203.9|5201.1|5202.2|5199.4|6
1609847990000|2021-01-05 11:59:50|5204|5201.2|5204|5201.2|5204.5|5201.7|5204|5201.2|8
1609848000000|2021-01-05 12:00:00|5204.4|5201.6|5205|5202.2|5205|5202.2|5204.4|5201.6|1
1609848010000|2021-01-05 12:00:10|5205.8|5203|5206.9|5204.1|5206.9|5204.1|5205.8|5203|13
1609848020000|2021-01-05 12:00:20|5206.2|5203.4|5207|5204.2|5207|5204.2|5206|5203.2|16
1609848030000|2021-01-05 12:00:30|5206.9|5204.1|5206.2|5203.4|5207|5204.2|5206|5203.2|21
1609848040000|2021-01-05 12:00:40|5206|5203.2|5204.5|5201.7|5206|5203.2|5204|5201.2|124
1609848050000|2021-01-05 12:00:50|5204.2|5201.4|5204.9|5202.1|5204.9|5202.1|5204.2|5201.4|3
1609848060000|2021-01-05 12:01:00|5205|5202.2|5203.7|5200.9|5205|5202.2|5203.2|5200.4|116
1609848070000|2021-01-05 12:01:10|5204|5201.2|5204|5201.2|5204|5201.2|5203.5|5200.7|1
1609848080000|2021-01-05 12:01:20|5203.2|5200.4|5203.2|5200.4|5203.2|5200.4|5203.2|5200.4|17
1609848090000|2021-01-05 12:01:30|5202.2|5199.4|5202.9|5200.1|5203|5200.2|5202|5199.2|144
1609848100000|2021-01-05 12:01:40|5203|5200.2|5202.2|5199.4|5203|5200.2|5200.2|5197.4|153
1609848110000|2021-01-05 12:01:50|5203.2|5200.4|5203.2|5200.4|5203.2|5200.4|5203.2|5200.4|12
1609848120000|2021-01-05 12:02:00|5202.4|5199.6|5202.3|5199.5|5202.4|5199.6|5202.2|5199.4|35
1609848130000|2021-01-05 12:02:10|5202.2|5199.4|5204.2|5201.4|5204.2|5201.4|5202.2|5199.4|97
1609848140000|2021-01-05 12:02:20|5205.2|5202.4|5205.2|5202.4|5206.2|5203.4|5205.2|5202.4|25
1609848150000|2021-01-05 12:02:30|5205.7|5202.9|5205.3|5202.5|5205.7|5202.9|5205.3|5202.5|8
1609848160000|2021-01-05 12:02:40|5205.7|5202.9|5206.7|5203.9|5207.2|5204.4|5205.7|5202.9|47
1609848170000|2021-01-05 12:02:50|5207.2|5204.4|5207.2|5204.4|5208.2|5205.4|5206.8|5204|22
1609848180000|2021-01-05 12:03:00|5206.2|5203.4|5206.7|5203.9|5206.7|5203.9|5206.2|5203.4|8
1609848190000|2021-01-05 12:03:10|5206.2|5203.4|5205.2|5202.4|5207.2|5204.4|5205.2|5202.4|22
1609848200000|2021-01-05 12:03:20|5205.3|5202.5|5205.3|5202.5|5206.2|5203.4|5205.3|5202.5|5
1609848210000|2021-01-05 12:03:30|5205.2|5202.4|5206.3|5203.5|5206.3|5203.5|5205.2|5202.4|19
1609848220000|2021-01-05 12:03:40|5207|5204.2|5208.2|5205.4|5208.2|5205.4|5207|5204.2|8
1609848230000|2021-01-05 12:03:50|5207.4|5204.6|5207.3|5204.5|5207.4|5204.6|5207.2|5204.4|27
1609848240000|2021-01-05 12:04:00|5207.2|5204.4|5207.2|5204.4|5207.2|5204.4|5205.2|5202.4|63
1609848250000|2021-01-05 12:04:10|5206.4|5203.6|5206.4|5203.6|5207.2|5204.4|5206.2|5203.4|14
1609848260000|2021-01-05 12:04:20|5206.3|5203.5|5207.2|5204.4|5207.2|5204.4|5206.2|5203.4|18
1609848270000|2021-01-05 12:04:30|5208.2|5205.4|5208.2|5205.4|5209.2|5206.4|5208.2|5205.4|69
1609848280000|2021-01-05 12:04:40|5208.5|5205.7|5208.8|5206|5209.2|5206.4|5208.2|5205.4|22
1609848290000|2021-01-05 12:04:50|5209|5206.2|5209.2|5206.4|5209.2|5206.4|5208.2|5205.4|28
1609848300000|2021-01-05 12:05:00|5210.2|5207.4|5209.2|5206.4|5210.2|5207.4|5208.2|5205.4|121
1609848310000|2021-01-05 12:05:10|5208.4|5205.6|5208.3|5205.5|5209.2|5206.4|5208.2|5205.4|12
1609848320000|2021-01-05 12:05:20|5207.3|5204.5|5209.2|5206.4|5209.2|5206.4|5207.3|5204.5|37
1609848330000|2021-01-05 12:05:30|5208.4|5205.6|5209.2|5206.4|5209.2|5206.4|5208.2|5205.4|13
1609848340000|2021-01-05 12:05:40|5208.3|5205.5|5208.3|5205.5|5208.3|5205.5|5208.3|5205.5|4
1609848350000|2021-01-05 12:05:50|5209.2|5206.4|5209.2|5206.4|5209.2|5206.4|5209.2|5206.4|6
1609848360000|2021-01-05 12:06:00|5208.3|5205.5|5208.3|5205.5|5208.3|5205.5|5208.3|5205.5|1
1609848370000|2021-01-05 12:06:10|5208.2|5205.4|5208.2|5205.4|5208.2|5205.4|5208.2|5205.4|3
1609848380000|2021-01-05 12:06:20|||||||||1
1609848390000|2021-01-05 12:06:30|5207.4|5204.6|5208.2|5205.4|5208.2|5205.4|5207.2|5204.4|83
1609848400000|2021-01-05 12:06:40|5207.2|5204.4|5206.2|5203.4|5207.2|5204.4|5206.2|5203.4|34
1609848410000|2021-01-05 12:06:50|5205.9|5203.1|5205.2|5202.4|5206.2|5203.4|5205.2|5202.4|44
1609848420000|2021-01-05 12:07:00|5205.7|5202.9|5206.2|5203.4|5206.2|5203.4|5205.2|5202.4|40
1609848430000|2021-01-05 12:07:10|5206|5203.2|5206.2|5203.4|5206.2|5203.4|5205.3|5202.5|6
1609848440000|2021-01-05 12:07:20|5206|5203.2|5205.2|5202.4|5206|5203.2|5205.2|5202.4|21
1609848450000|2021-01-05 12:07:30|5205|5202.2|5200.3|5197.5|5205|5202.2|5200.3|5197.5|106
1609848460000|2021-01-05 12:07:40|5200.4|5197.6|5201.2|5198.4|5201.2|5198.4|5200.2|5197.4|12
1609848470000|2021-01-05 12:07:50|5201.3|5198.5|5200.4|5197.6|5202.2|5199.4|5200.4|5197.6|25
1609848480000|2021-01-05 12:08:00|5200.3|5197.5|5201.2|5198.4|5201.2|5198.4|5200.2|5197.4|9
1609848490000|2021-01-05 12:08:10|5200.4|5197.6|5199.3|5196.5|5200.4|5197.6|5199.3|5196.5|10
1609848500000|2021-01-05 12:08:20|5199.7|5196.9|5200.2|5197.4|5200.2|5197.4|5198.3|5195.5|48
1609848510000|2021-01-05 12:08:30|5199.7|5196.9|5200.2|5197.4|5201.2|5198.4|5199.7|5196.9|81
1609848520000|2021-01-05 12:08:40|5200.3|5197.5|5201.2|5198.4|5201.2|5198.4|5200.3|5197.5|29
1609848530000|2021-01-05 12:08:50|5200.4|5197.6|5199.2|5196.4|5201|5198.2|5198.3|5195.5|46
1609848540000|2021-01-05 12:09:00|5199.3|5196.5|5199.2|5196.4|5199.3|5196.5|5199.2|5196.4|15
1609848550000|2021-01-05 12:09:10|5199.3|5196.5|5198.3|5195.5|5199.3|5196.5|5198.2|5195.4|29
1609848560000|2021-01-05 12:09:20|5199.2|5196.4|5199.2|5196.4|5199.2|5196.4|5199.2|5196.4|13
1609848570000|2021-01-05 12:09:30|5199.9|5197.1|5203.3|5200.5|5204.2|5201.4|5199.9|5197.1|160
1609848580000|2021-01-05 12:09:40|5203.7|5200.9|5204.3|5201.5|5204.3|5201.5|5203.4|5200.6|29
1609848590000|2021-01-05 12:09:50|5203.4|5200.6|5204.2|5201.4|5204.2|5201.4|5203.4|5200.6|58
1609848600000|2021-01-05 12:10:00|5204.3|5201.5|5206.2|5203.4|5207.2|5204.4|5204.3|5201.5|32
1609848610000|2021-01-05 12:10:10|5206.3|5203.5|5206.2|5203.4|5207.2|5204.4|5205.3|5202.5|58
1609848620000|2021-01-05 12:10:20|5206.3|5203.5|5206.3|5203.5|5207.2|5204.4|5206.3|5203.5|46
1609848640000|2021-01-05 12:10:40|5206.2|5203.4|5203.4|5200.6|5206.2|5203.4|5203.4|5200.6|35
1609848650000|2021-01-05 12:10:50|5202.3|5199.5|5202.2|5199.4|5202.3|5199.5|5201.3|5198.5|33
1609848660000|2021-01-05 12:11:00|5202.3|5199.5|5203.2|5200.4|5203.2|5200.4|5201.4|5198.6|12
1609848670000|2021-01-05 12:11:10|5203.4|5200.6|5203.3|5200.5|5204.4|5201.6|5203.2|5200.4|52
1609848680000|2021-01-05 12:11:20|5203.8|5201|5205.2|5202.4|5205.2|5202.4|5203.4|5200.6|29
1609848690000|2021-01-05 12:11:30|5204.3|5201.5|5205.2|5202.4|5205.2|5202.4|5204.2|5201.4|38
1609848700000|2021-01-05 12:11:40|5205.9|5203.1|5206.2|5203.4|5206.3|5203.5|5205.9|5203.1|51
1609848710000|2021-01-05 12:11:50|5207.2|5204.4|5206.4|5203.6|5207.2|5204.4|5206.2|5203.4|62
1609848720000|2021-01-05 12:12:00|5206.3|5203.5|5207.3|5204.5|5207.3|5204.5|5206.3|5203.5|10
1609848730000|2021-01-05 12:12:10|5206.3|5203.5|5207.2|5204.4|5207.2|5204.4|5206.3|5203.5|6
1609848750000|2021-01-05 12:12:30|5206.3|5203.5|5207|5204.2|5207|5204.2|5206.3|5203.5|18
1609848760000|2021-01-05 12:12:40|5207.2|5204.4|5208|5205.2|5208|5205.2|5206.7|5203.9|10
1609848770000|2021-01-05 12:12:50|5208.2|5205.4|5208.2|5205.4|5208.2|5205.4|5208.2|5205.4|34
1609848780000|2021-01-05 12:13:00|5209.2|5206.4|5210.2|5207.4|5210.2|5207.4|5209.2|5206.4|167
1609848790000|2021-01-05 12:13:10|||||||||96
1609848800000|2021-01-05 12:13:20|||||||||22
1609848810000|2021-01-05 12:13:30|5209.7|5206.9|5208.2|5205.4|5210.2|5207.4|5208.2|5205.4|76
1609848820000|2021-01-05 12:13:40|5207.8|5205|5208.2|5205.4|5208.2|5205.4|5207.7|5204.9|26
1609848830000|2021-01-05 12:13:50|5207.9|5205.1|5204.2|5201.4|5207.9|5205.1|5204.2|5201.4|23
1609848840000|2021-01-05 12:14:00|5204.3|5201.5|5205.2|5202.4|5205.2|5202.4|5204.2|5201.4|32
1609848850000|2021-01-05 12:14:10|5206.3|5203.5|5206.3|5203.5|5207.2|5204.4|5206.3|5203.5|15
1609848860000|2021-01-05 12:14:20|5206.7|5203.9|5208|5205.2|5208|5205.2|5206.7|5203.9|9
1609848870000|2021-01-05 12:14:30|5208.2|5205.4|5209.2|5206.4|5209.2|5206.4|5208.2|5205.4|4
1609848880000|2021-01-05 12:14:40|5209.7|5206.9|5209.8|5207|5210.2|5207.4|5209.3|5206.5|41
1609848890000|2021-01-05 12:14:50|5209.7|5206.9|5210.2|5207.4|5211.2|5208.4|5209.7|5206.9|19
1609848900000|2021-01-05 12:15:00|5210.3|5207.5|5209.2|5206.4|5211.2|5208.4|5209.2|5206.4|52
1609848920000|2021-01-05 12:15:20|5210.2|5207.4|5209.3|5206.5|5210.2|5207.4|5209.3|5206.5|7
1609848930000|2021-01-05 12:15:30|5209.2|5206.4|5209.2|5206.4|5210.2|5207.4|5207.2|5204.4|423
1609848940000|2021-01-05 12:15:40|5209.5|5206.7|5210.2|5207.4|5210.2|5207.4|5209.5|5206.7|9
1609848950000|2021-01-05 12:15:50|5209.3|5206.5|5209.3|5206.5|5209.3|5206.5|5209.3|5206.5|8
1609848960000|2021-01-05 12:16:00|5209.2|5206.4|5208.2|5205.4|5209.2|5206.4|5208.2|5205.4|14
1609848970000|2021-01-05 12:16:10|5207.2|5204.4|5208.4|5205.6|5209.2|5206.4|5207.2|5204.4|24
1609848980000|2021-01-05 12:16:20|5208.7|5205.9|5208.2|5205.4|5208.7|5205.9|5208.2|5205.4|17
1609848990000|2021-01-05 12:16:30|5208.3|5205.5|5208.3|5205.5|5208.3|5205.5|5208.3|5205.5|0
1609849000000|2021-01-05 12:16:40|5209.2|5206.4|5210|5207.2|5210.2|5207.4|5209.2|5206.4|24
1609849020000|2021-01-05 12:17:00|5210.2|5207.4|5209.7|5206.9|5210.2|5207.4|5209.2|5206.4|12
1609849030000|2021-01-05 12:17:10|5210.2|5207.4|5210|5207.2|5210.2|5207.4|5209.7|5206.9|2
1609849040000|2021-01-05 12:17:20|5210.2|5207.4|5210.2|5207.4|5210.2|5207.4|5209.2|5206.4|28
1609849050000|2021-01-05 12:17:30|5209.8|5207|5210.2|5207.4|5210.2|5207.4|5209.7|5206.9|3
1609849060000|2021-01-05 12:17:40|5209.3|5206.5|5209.3|5206.5|5209.3|5206.5|5209.2|5206.4|8
1609849070000|2021-01-05 12:17:50|5208.2|5205.4|5207.2|5204.4|5208.2|5205.4|5206.4|5203.6|55
1609849080000|2021-01-05 12:18:00|5206.2|5203.4|5205.3|5202.5|5206.2|5203.4|5205.3|5202.5|26
1609849090000|2021-01-05 12:18:10|5205.7|5202.9|5204.2|5201.4|5206|5203.2|5203.8|5201|35
1609849100000|2021-01-05 12:18:20|5205|5202.2|5202.4|5199.6|5205.2|5202.4|5202.4|5199.6|32
1609849110000|2021-01-05 12:18:30|5202.3|5199.5|5202.3|5199.5|5202.3|5199.5|5201.3|5198.5|43
1609849120000|2021-01-05 12:18:40|5203|5200.2|5200.2|5197.4|5204.2|5201.4|5200.2|5197.4|140
1609849130000|2021-01-05 12:18:50|5199.3|5196.5|5200.2|5197.4|5200.2|5197.4|5199.2|5196.4|29
1609849140000|2021-01-05 12:19:00|5201|5198.2|5201.2|5198.4|5201.2|5198.4|5200.2|5197.4|18
1609849150000|2021-01-05 12:19:10|5200.3|5197.5|5201.2|5198.4|5201.2|5198.4|5200.3|5197.5|10
1609849160000|2021-01-05 12:19:20|5201.3|5198.5|5203.3|5200.5|5204.2|5201.4|5201.3|5198.5|38
1609849170000|2021-01-05 12:19:30|5203.2|5200.4|5203|5200.2|5203.3|5200.5|5202.3|5199.5|15
1609849180000|2021-01-05 12:19:40|5203.2|5200.4|5201.3|5198.5|5203.3|5200.5|5201.3|5198.5|41
1609849190000|2021-01-05 12:19:50|5201|5198.2|5201.3|5198.5|5202.2|5199.4|5199.2|5196.4|117
1609849200000|2021-01-05 12:20:00|||||||||2
1609849210000|2021-01-05 12:20:10|5202.2|5199.4|5202.3|5199.5|5203.2|5200.4|5202.2|5199.4|28
1609849220000|2021-01-05 12:20:20|5202.2|5199.4|5204.2|5201.4|5204.2|5201.4|5202.2|5199.4|4
1609849230000|2021-01-05 12:20:30|5202.8|5200|5204.2|5201.4|5204.2|5201.4|5202.7|5199.9|58
1609849240000|2021-01-05 12:20:40|5203.3|5200.5|5201.2|5198.4|5203.3|5200.5|5201.2|5198.4|56
1609849250000|2021-01-05 12:20:50|5201.5|5198.7|5201.4|5198.6|5202.2|5199.4|5201.3|5198.5|5
1609849260000|2021-01-05 12:21:00|5201.2|5198.4|5200.9|5198.1|5201.2|5198.4|5200.2|5197.4|7
1609849270000|2021-01-05 12:21:10|5201.3|5198.5|5201.2|5198.4|5201.3|5198.5|5201.2|5198.4|9
1609849280000|2021-01-05 12:21:20|5200.4|5197.6|5199.2|5196.4|5200.4|5197.6|5199.2|5196.4|36
1609849290000|2021-01-05 12:21:30|5199.3|5196.5|5197.3|5194.5|5200.2|5197.4|5197.3|5194.5|19
1609849300000|2021-01-05 12:21:40|5197.4|5194.6|5196.3|5193.5|5197.4|5194.6|5196.2|5193.4|42
1609849310000|2021-01-05 12:21:50|5196.4|5193.6|5195.2|5192.4|5197.2|5194.4|5195.2|5192.4|20
1609849320000|2021-01-05 12:22:00|5194.3|5191.5|5194.2|5191.4|5194.3|5191.5|5193.3|5190.5|77
1609849330000|2021-01-05 12:22:10|5194.3|5191.5|5195.2|5192.4|5195.2|5192.4|5194.3|5191.5|4
1609849340000|2021-01-05 12:22:20|5194.4|5191.6|5196.2|5193.4|5197.2|5194.4|5194.4|5191.6|26
1609849350000|2021-01-05 12:22:30|||||||||1
1609849360000|2021-01-05 12:22:40|5196.3|5193.5|5197.2|5194.4|5197.2|5194.4|5196.2|5193.4|14
1609849370000|2021-01-05 12:22:50|5196.4|5193.6|5194.2|5191.4|5196.4|5193.6|5193.3|5190.5|71
1609849380000|2021-01-05 12:23:00|5194.3|5191.5|5195.2|5192.4|5195.2|5192.4|5194.2|5191.4|13
1609849390000|2021-01-05 12:23:10|5195.3|5192.5|5194.3|5191.5|5196.2|5193.4|5194.3|5191.5|24
1609849400000|2021-01-05 12:23:20|5194.2|5191.4|5194.3|5191.5|5195.2|5192.4|5194.2|5191.4|56
1609849410000|2021-01-05 12:23:30|5194.2|5191.4|5192.2|5189.4|5194.2|5191.4|5191.2|5188.4|39
1609849420000|2021-01-05 12:23:40|5191.3|5188.5|5191.3|5188.5|5191.3|5188.5|5190.3|5187.5|30
1609849430000|2021-01-05 12:23:50|5191.2|5188.4|5191.3|5188.5|5192.2|5189.4|5191.2|5188.4|48
1609849440000|2021-01-05 12:24:00|5191.2|5188.4|5191.2|5188.4|5191.2|5188.4|5190.2|5187.4|26
1609849450000|2021-01-05 12:24:10|5190.3|5187.5|5191.3|5188.5|5191.3|5188.5|5190.3|5187.5|21
1609849460000|2021-01-05 12:24:20|5191.4|5188.6|5194.2|5191.4|5194.2|5191.4|5191.4|5188.6|46
1609849470000|2021-01-05 12:24:30|5194.3|5191.5|5194.2|5191.4|5194.3|5191.5|5193.2|5190.4|34
1609849480000|2021-01-05 12:24:40|5193.4|5190.6|5194.3|5191.5|5194.3|5191.5|5193.2|5190.4|25
1609849490000|2021-01-05 12:24:50|5194.4|5191.6|5194.4|5191.6|5194.4|5191.6|5194.4|5191.6|52
1609849500000|2021-01-05 12:25:00|5194.2|5191.4|5196.8|5194|5197.2|5194.4|5193.3|5190.5|71
1609849510000|2021-01-05 12:25:10|5197.2|5194.4|5196.3|5193.5|5197.3|5194.5|5196.3|5193.5|9
1609849520000|2021-01-05 12:25:20|5196.2|5193.4|5194.4|5191.6|5196.2|5193.4|5194.4|5191.6|26
1609849530000|2021-01-05 12:25:30|5194.3|5191.5|5192.8|5190|5194.3|5191.5|5191.4|5188.6|691
1609849540000|2021-01-05 12:25:40|5193.2|5190.4|5193.2|5190.4|5193.3|5190.5|5192.4|5189.6|2
1609849550000|2021-01-05 12:25:50|5192.8|5190|5192.4|5189.6|5193.2|5190.4|5192.4|5189.6|1
1609849560000|2021-01-05 12:26:00|5192.2|5189.4|5190.2|5187.4|5192.2|5189.4|5189.4|5186.6|43
1609849570000|2021-01-05 12:26:10|5190.4|5187.6|5191.2|5188.4|5191.2|5188.4|5190.4|5187.6|9
1609849580000|2021-01-05 12:26:20|5191.3|5188.5|5191.2|5188.4|5192.2|5189.4|5190.4|5187.6|6
1609849590000|2021-01-05 12:26:30|5191.3|5188.5|5189.3|5186.5|5191.3|5188.5|5189.3|5186.5|82
1609849600000|2021-01-05 12:26:40|5189.4|5186.6|5189.4|5186.6|5189.4|5186.6|5189.4|5186.6|10
1609849610000|2021-01-05 12:26:50|5188.4|5185.6|5188.9|5186.1|5189.3|5186.5|5188.4|5185.6|23
1609849620000|2021-01-05 12:27:00|5189.4|5186.6|5187.4|5184.6|5189.4|5186.6|5187|5184.2|52
1609849630000|2021-01-05 12:27:10|5187.8|5185|5187.4|5184.6|5187.9|5185.1|5187.4|5184.6|39
1609849640000|2021-01-05 12:27:20|5188.3|5185.5|5187.8|5185|5188.4|5185.6|5187.4|5184.6|34
1609849650000|2021-01-05 12:27:30|5187.9|5185.1|5188.3|5185.5|5188.4|5185.6|5187.5|5184.7|29
1609849660000|2021-01-05 12:27:40|5188.4|5185.6|5188.4|5185.6|5188.4|5185.6|5188.4|5185.6|7
1609849670000|2021-01-05 12:27:50|5187.7|5184.9|5186.7|5183.9|5187.7|5184.9|5186.7|5183.9|6
1609849680000|2021-01-05 12:28:00|5186.4|5183.6|5182.5|5179.7|5186.4|5183.6|5182|5179.2|576
1609849690000|2021-01-05 12:28:10|5182.7|5179.9|5183.4|5180.6|5183.4|5180.6|5181|5178.2|151
1609849700000|2021-01-05 12:28:20|5183.5|5180.7|5181.7|5178.9|5183.5|5180.7|5181.7|5178.9|5
1609849710000|2021-01-05 12:28:30|5182|5179.2|5183.4|5180.6|5183.9|5181.1|5182|5179.2|30
1609849720000|2021-01-05 12:28:40|||||||||2
1609849730000|2021-01-05 12:28:50|5183|5180.2|5182.7|5179.9|5183|5180.2|5182.5|5179.7|7
1609849740000|2021-01-05 12:29:00|5182.5|5179.7|5184.5|5181.7|5184.5|5181.7|5182.5|5179.7|7
1609849750000|2021-01-05 12:29:10|5184.4|5181.6|5182.7|5179.9|5184.4|5181.6|5182.7|5179.9|13
1609849760000|2021-01-05 12:29:20|5183|5180.2|5183.5|5180.7|5184.4|5181.6|5182.5|5179.7|10
1609849770000|2021-01-05 12:29:30|5183.4|5180.6|5183.7|5180.9|5184|5181.2|5183|5180.2|9
1609849780000|2021-01-05 12:29:40|5184.4|5181.6|5183.3|5180.5|5184.4|5181.6|5183.3|5180.5|28
1609849790000|2021-01-05 12:29:50|5183|5180.2|5182.5|5179.7|5183|5180.2|5182.5|5179.7|11
1609849800000|2021-01-05 12:30:00|5182.7|5179.9|5183.4|5180.6|5184.4|5181.6|5182.7|5179.9|38
1609849810000|2021-01-05 12:30:10|5183|5180.2|5181.5|5178.7|5183.4|5180.6|5181.5|5178.7|17
1609849820000|2021-01-05 12:30:20|5180.7|5177.9|5180.4|5177.6|5180.7|5177.9|5179.7|5176.9|17
1609849830000|2021-01-05 12:30:30|5180.5|5177.7|5180.4|5177.6|5180.5|5177.7|5179.5|5176.7|63
1609849840000|2021-01-05 12:30:40|5179.5|5176.7|5178.4|5175.6|5179.5|5176.7|5178.4|5175.6|16
1609849850000|2021-01-05 12:30:50|5178|5175.2|5178.5|5175.7|5178.5|5175.7|5177.7|5174.9|19
1609849860000|2021-01-05 12:31:00|5178.2|5175.4|5179.7|5176.9|5180.7|5177.9|5178.2|5175.4|34
1609849870000|2021-01-05 12:31:10|5179.4|5176.6|5178|5175.2|5179.5|5176.7|5178|5175.2|13
1609849880000|2021-01-05 12:31:20|5178.5|5175.7|5180|5177.2|5180.4|5177.6|5178.5|5175.7|9
1609849890000|2021-01-05 12:31:30|5179.7|5176.9|5178.5|5175.7|5179.7|5176.9|5178.4|5175.6|19
1609849900000|2021-01-05 12:31:40|5177.7|5174.9|5178.4|5175.6|5178.4|5175.6|5177.7|5174.9|9
1609849910000|2021-01-05 12:31:50|5178.5|5175.7|5177.5|5174.7|5178.7|5175.9|5177.5|5174.7|25
1609849920000|2021-01-05 12:32:00|5177.7|5174.9|5177.5|5174.7|5178.4|5175.6|5176.8|5174|47
1609849930000|2021-01-05 12:32:10|5178.3|5175.5|5179.4|5176.6|5179.4|5176.6|5177.7|5174.9|26
1609849940000|2021-01-05 12:32:20|||||||||51
1609849950000|2021-01-05 12:32:30|5179.5|5176.7|5178.4|5175.6|5179.5|5176.7|5177.5|5174.7|53
1609849960000|2021-01-05 12:32:40|5180.4|5177.6|5182.4|5179.6|5182.4|5179.6|5180.4|5177.6|73
1609849970000|2021-01-05 12:32:50|5181.5|5178.7|5181.4|5178.6|5182.4|5179.6|5181.4|5178.6|25
1609849980000|2021-01-05 12:33:00|5181.5|5178.7|5179.4|5176.6|5182.4|5179.6|5179.4|5176.6|35
1609849990000|2021-01-05 12:33:10|5179.3|5176.5|5178.4|5175.6|5179.4|5176.6|5178.4|5175.6|14
1609850000000|2021-01-05 12:33:20|5178.5|5175.7|5179.4|5176.6|5179.4|5176.6|5178.5|5175.7|3
1609850010000|2021-01-05 12:33:30|5179.5|5176.7|5180.4|5177.6|5180.5|5177.7|5179.4|5176.6|12
1609850020000|2021-01-05 12:33:40|||||||||5
1609850030000|2021-01-05 12:33:50|5179.9|5177.1|5180.4|5177.6|5180.4|5177.6|5179.7|5176.9|20
1609850040000|2021-01-05 12:34:00|5179.7|5176.9|5178.5|5175.7|5179.7|5176.9|5178.4|5175.6|17
1609850050000|2021-01-05 12:34:10|5179.2|5176.4|5179.4|5176.6|5180.4|5177.6|5179.2|5176.4|24
1609850060000|2021-01-05 12:34:20|5179.5|5176.7|5180.4|5177.6|5180.4|5177.6|5179.5|5176.7|7
1609850070000|2021-01-05 12:34:30|5180.5|5177.7|5182.4|5179.6|5182.4|5179.6|5180.5|5177.7|50
1609850080000|2021-01-05 12:34:40|5181.4|5178.6|5181.4|5178.6|5181.4|5178.6|5180.4|5177.6|14
1609850090000|2021-01-05 12:34:50|5180.5|5177.7|5183.3|5180.5|5183.4|5180.6|5180.5|5177.7|10
1609850100000|2021-01-05 12:35:00|5183.4|5180.6|5181.4|5178.6|5183.4|5180.6|5180.5|5177.7|72
1609850110000|2021-01-05 12:35:10|5180.4|5177.6|5182.3|5179.5|5182.3|5179.5|5180.4|5177.6|26
1609850120000|2021-01-05 12:35:20|5182.4|5179.6|5183.3|5180.5|5183.3|5180.5|5182.4|5179.6|2
1609850130000|2021-01-05 12:35:30|5183.4|5180.6|5182.4|5179.6|5183.4|5180.6|5182.4|5179.6|29
1609850140000|2021-01-05 12:35:40|5182.7|5179.9|5184.4|5181.6|5184.4|5181.6|5182.7|5179.9|42
1609850150000|2021-01-05 12:35:50|||||||||1
1609850160000|2021-01-05 12:36:00|5185.4|5182.6|5185.4|5182.6|5185.4|5182.6|5184.9|5182.1|40
1609850170000|2021-01-05 12:36:10|5185.5|5182.7|5186.5|5183.7|5186.9|5184.1|5185.5|5182.7|75
1609850180000|2021-01-05 12:36:20|5187.3|5184.5|5186.4|5183.6|5188.4|5185.6|5186|5183.2|97
1609850190000|2021-01-05 12:36:30|5186.9|5184.1|5186.7|5183.9|5187.4|5184.6|5185.5|5182.7|54
1609850200000|2021-01-05 12:36:40|5186.8|5184|5185.4|5182.6|5187.4|5184.6|5185.4|5182.6|32
1609850210000|2021-01-05 12:36:50|5185.8|5183|5186.4|5183.6|5186.4|5183.6|5185.8|5183|6
1609850220000|2021-01-05 12:37:00|5185.4|5182.6|5184.4|5181.6|5185.4|5182.6|5184.4|5181.6|25
1609850230000|2021-01-05 12:37:10|5184.3|5181.5|5183.5|5180.7|5184.4|5181.6|5183.5|5180.7|19
1609850240000|2021-01-05 12:37:20|5183.4|5180.6|5183.4|5180.6|5183.4|5180.6|5183.4|5180.6|2
1609850260000|2021-01-05 12:37:40|5183.5|5180.7|5183.5|5180.7|5183.5|5180.7|5183.5|5180.7|4
1609850270000|2021-01-05 12:37:50|5183.4|5180.6|5184.3|5181.5|5184.3|5181.5|5182.4|5179.6|12
1609850280000|2021-01-05 12:38:00|5184.4|5181.6|5182.5|5179.7|5184.4|5181.6|5181.5|5178.7|56
1609850290000|2021-01-05 12:38:10|5183.3|5180.5|5181.4|5178.6|5183.4|5180.6|5181.4|5178.6|43
1609850300000|2021-01-05 12:38:20|5182.4|5179.6|5182.5|5179.7|5182.5|5179.7|5181.9|5179.1|32
1609850310000|2021-01-05 12:38:30|5182.4|5179.6|5181.4|5178.6|5182.4|5179.6|5180.5|5177.7|25
1609850320000|2021-01-05 12:38:40|5181|5178.2|5180.4|5177.6|5181.4|5178.6|5180|5177.2|40
1609850330000|2021-01-05 12:38:50|5181.2|5178.4|5180.3|5177.5|5181.4|5178.6|5179.5|5176.7|37
1609850340000|2021-01-05 12:39:00|5180.4|5177.6|5178.4|5175.6|5180.4|5177.6|5178.4|5175.6|58
1609850350000|2021-01-05 12:39:10|5176.7|5173.9|5179.4|5176.6|5179.4|5176.6|5176.7|5173.9|73
1609850360000|2021-01-05 12:39:20|5179.7|5176.9|5179.5|5176.7|5180.4|5177.6|5179.5|5176.7|18
1609850370000|2021-01-05 12:39:30|5179.7|5176.9|5180.5|5177.7|5180.5|5177.7|5179.7|5176.9|14
1609850380000|2021-01-05 12:39:40|5180.3|5177.5|5178.4|5175.6|5180.5|5177.7|5178.4|5175.6|60
1609850390000|2021-01-05 12:39:50|5177.5|5174.7|5177.5|5174.7|5177.5|5174.7|5177.5|5174.7|15
1609850400000|2021-01-05 12:40:00|5178.5|5175.7|5176.9|5174.1|5178.5|5175.7|5176.9|5174.1|42
1609850410000|2021-01-05 12:40:10|5177.4|5174.6|5178.5|5175.7|5178.5|5175.7|5176.5|5173.7|36
1609850420000|2021-01-05 12:40:20|5179.4|5176.6|5179.4|5176.6|5179.4|5176.6|5179.4|5176.6|8
1609850430000|2021-01-05 12:40:30|5179.5|5176.7|5180.7|5177.9|5180.7|5177.9|5179.4|5176.6|33
1609850440000|2021-01-05 12:40:40|5180.5|5177.7|5182.4|5179.6|5182.4|5179.6|5180.5|5177.7|44
1609850450000|2021-01-05 12:40:50|5181.5|5178.7|5180.9|5178.1|5181.5|5178.7|5180.5|5177.7|23
1609850460000|2021-01-05 12:41:00|5180.5|5177.7|5180|5177.2|5181.4|5178.6|5179.5|5176.7|13
1609850470000|2021-01-05 12:41:10|5180.4|5177.6|5180.4|5177.6|5180.4|5177.6|5180.4|5177.6|1
1609850480000|2021-01-05 12:41:20|5180.7|5177.9|5182.4|5179.6|5182.4|5179.6|5180.7|5177.9|39
1609850490000|2021-01-05 12:41:30|5183.2|5180.4|5183.4|5180.6|5183.4|5180.6|5182.5|5179.7|22
1609850500000|2021-01-05 12:41:40|5182.7|5179.9|5183.4|5180.6|5183.4|5180.6|5182.5|5179.7|47
1609850510000|2021-01-05 12:41:50|5182.8|5180|5178.5|5175.7|5182.8|5180|5178.5|5175.7|326
1609850520000|2021-01-05 12:42:00|5178.4|5175.6|5178.4|5175.6|5178.4|5175.6|5178.4|5175.6|9
1609850530000|2021-01-05 12:42:10|5179.4|5176.6|5179.4|5176.6|5179.4|5176.6|5178.9|5176.1|45
1609850540000|2021-01-05 12:42:20|5180.3|5177.5|5180.3|5177.5|5180.3|5177.5|5180.3|5177.5|2
1609850550000|2021-01-05 12:42:30|5180.4|5177.6|5179.4|5176.6|5180.4|5177.6|5179.4|5176.6|17
1609850560000|2021-01-05 12:42:40|5179.5|5176.7|5180.5|5177.7|5180.5|5177.7|5179.5|5176.7|5
1609850580000|2021-01-05 12:43:00|5180.4|5177.6|5180.5|5177.7|5180.5|5177.7|5180.4|5177.6|2
1609850590000|2021-01-05 12:43:10|5180.4|5177.6|5181.4|5178.6|5181.4|5178.6|5180.4|5177.6|2
1609850600000|2021-01-05 12:43:20|5180.4|5177.6|5180.4|5177.6|5180.4|5177.6|5179.4|5176.6|27
1609850610000|2021-01-05 12:43:30|5179.7|5176.9|5180.2|5177.4|5180.2|5177.4|5179|5176.2|57
1609850620000|2021-01-05 12:43:40|5180.4|5177.6|5179.5|5176.7|5180.4|5177.6|5179.4|5176.6|6
1609850630000|2021-01-05 12:43:50|5179.9|5177.1|5180.4|5177.6|5180.4|5177.6|5179.5|5176.7|9
1609850640000|2021-01-05 12:44:00|5179.4|5176.6|5179.4|5176.6|5179.4|5176.6|5178.4|5175.6|20
1609850650000|2021-01-05 12:44:10|5178.9|5176.1|5179.3|5176.5|5179.3|5176.5|5178.4|5175.6|3
1609850670000|2021-01-05 12:44:30|5179.4|5176.6|5180.4|5177.6|5180.4|5177.6|5179.4|5176.6|3
1609850680000|2021-01-05 12:44:40|5180.9|5178.1|5181.4|5178.6|5181.4|5178.6|5180.9|5178.1|0
1609850690000|2021-01-05 12:44:50|5180.4|5177.6|5181.4|5178.6|5181.4|5178.6|5180.4|5177.6|18
1609850700000|2021-01-05 12:45:00|5180.4|5177.6|5181.4|5178.6|5181.4|5178.6|5180.4|5177.6|10
1609850710000|2021-01-05 12:45:10|5181.5|5178.7|5182.4|5179.6|5182.4|5179.6|5181.5|5178.7|2
1609850720000|2021-01-05 12:45:20|5182.5|5179.7|5182.4|5179.6|5183.4|5180.6|5181.4|5178.6|112
1609850730000|2021-01-05 12:45:30|5181.4|5178.6|5183.4|5180.6|5183.4|5180.6|5181.3|5178.5|81
1609850740000|2021-01-05 12:45:40|5184.9|5182.1|5188.4|5185.6|5188.4|5185.6|5184.4|5181.6|645
1609850750000|2021-01-05 12:45:50|5188|5185.2|5187.4|5184.6|5188|5185.2|5185.9|5183.1|60
1609850760000|2021-01-05 12:46:00|5186.7|5183.9|5186.4|5183.6|5186.7|5183.9|5186.4|5183.6|9
1609850770000|2021-01-05 12:46:10|5186.5|5183.7|5186.5|5183.7|5187.5|5184.7|5186.5|5183.7|21
1609850780000|2021-01-05 12:46:20|5186|5183.2|5186.4|5183.6|5186.9|5184.1|5185.4|5182.6|47
1609850790000|2021-01-05 12:46:30|5185.8|5183|5185.4|5182.6|5186.3|5183.5|5185.4|5182.6|35
1609850800000|2021-01-05 12:46:40|||||||||1
1609850810000|2021-01-05 12:46:50|5185|5182.2|5184|5181.2|5185.3|5182.5|5183.4|5180.6|29
1609850820000|2021-01-05 12:47:00|5183.9|5181.1|5184.5|5181.7|5184.9|5182.1|5183.4|5180.6|6
1609850830000|2021-01-05 12:47:10|5184.9|5182.1|5184.4|5181.6|5185.4|5182.6|5184.4|5181.6|14
1609850840000|2021-01-05 12:47:20|5184.8|5182|5184.5|5181.7|5185.4|5182.6|5184.5|5181.7|1
1609850850000|2021-01-05 12:47:30|5184.9|5182.1|5184.5|5181.7|5185.4|5182.6|5184.5|5181.7|18
1609850860000|2021-01-05 12:47:40|5184.4|5181.6|5184.4|5181.6|5184.4|5181.6|5184.4|5181.6|0
1609850870000|2021-01-05 12:47:50|5184.5|5181.7|5185.2|5182.4|5185.2|5182.4|5181.5|5178.7|252
1609850880000|2021-01-05 12:48:00|5185.3|5182.5|5185.2|5182.4|5185.4|5182.6|5185.2|5182.4|12
1609850890000|2021-01-05 12:48:10|5185.4|5182.6|5187.2|5184.4|5187.2|5184.4|5185.4|5182.6|7
1609850900000|2021-01-05 12:48:20|5187.4|5184.6|5187.4|5184.6|5187.4|5184.6|5185.5|5182.7|435
1609850910000|2021-01-05 12:48:30|5186.7|5183.9|5187.4|5184.6|5187.4|5184.6|5186.4|5183.6|28
1609850920000|2021-01-05 12:48:40|||||||||6
1609850940000|2021-01-05 12:49:00|5186.4|5183.6|5187.4|5184.6|5187.4|5184.6|5186.4|5183.6|69
1609850950000|2021-01-05 12:49:10|5187.3|5184.5|5187.5|5184.7|5187.5|5184.7|5187.3|5184.5|29
1609850960000|2021-01-05 12:49:20|5187.4|5184.6|5187.5|5184.7|5187.5|5184.7|5187.4|5184.6|83
1609850970000|2021-01-05 12:49:30|5187.4|5184.6|5187.5|5184.7|5187.5|5184.7|5187.4|5184.6|2
1609850980000|2021-01-05 12:49:40|5187.4|5184.6|5187.4|5184.6|5187.4|5184.6|5187.4|5184.6|0
1609850990000|2021-01-05 12:49:50|5187.5|5184.7|5187.5|5184.7|5193.8|5188.5|5187.4|5183.6|296
1609851000000|2021-01-05 12:50:00|5187.7|5184.9|5191.4|5188.6|5191.4|5188.6|5187.7|5184.9|90
1609851010000|2021-01-05 12:50:10|5190.7|5187.9|5191.4|5188.6|5192.4|5189.6|5190.4|5187.6|54
1609851020000|2021-01-05 12:50:20|||||||||1
1609851030000|2021-01-05 12:50:30|5192.4|5189.6|5192.4|5189.6|5192.4|5189.6|5192.4|5189.6|5
1609851040000|2021-01-05 12:50:40|5191.7|5188.9|5192.4|5189.6|5192.4|5189.6|5191.4|5188.6|19
1609851050000|2021-01-05 12:50:50|5192.5|5189.7|5192.4|5189.6|5193.3|5190.5|5192.4|5189.6|17
1609851060000|2021-01-05 12:51:00|5191.4|5188.6|5192|5189.2|5192|5189.2|5191.4|5188.6|8
1609851070000|2021-01-05 12:51:10|5191.9|5189.1|5192.4|5189.6|5192.4|5189.6|5191.9|5189.1|3
1609851080000|2021-01-05 12:51:20|5192.5|5189.7|5193.4|5190.6|5193.4|5190.6|5192.5|5189.7|8
1609851090000|2021-01-05 12:51:30|5193.5|5190.7|5194.4|5191.6|5195.4|5192.6|5193.5|5190.7|33
1609851100000|2021-01-05 12:51:40|5195|5192.2|5193.4|5190.6|5195.3|5192.5|5193.4|5190.6|36
1609851120000|2021-01-05 12:52:00|5194.2|5191.4|5194.2|5191.4|5194.2|5191.4|5194.2|5191.4|7
1609851130000|2021-01-05 12:52:10|5194.4|5191.6|5193.4|5190.6|5194.4|5191.6|5193.4|5190.6|9
1609851140000|2021-01-05 12:52:20|5192.5|5189.7|5193.5|5190.7|5193.5|5190.7|5192.4|5189.6|15
1609851150000|2021-01-05 12:52:30|5194.3|5191.5|5194.3|5191.5|5194.3|5191.5|5194.3|5191.5|19
1609851160000|2021-01-05 12:52:40|5194.4|5191.6|5194.4|5191.6|5194.4|5191.6|5194.4|5191.6|0
1609851180000|2021-01-05 12:53:00|5195.4|5192.6|5195.4|5192.6|5195.4|5192.6|5195.4|5192.6|9
1609851190000|2021-01-05 12:53:10|||||||||1
1609851200000|2021-01-05 12:53:20|5195.3|5192.5|5196.4|5193.6|5196.4|5193.6|5194.9|5192.1|23
1609851210000|2021-01-05 12:53:30|5194.5|5191.7|5194.4|5191.6|5194.5|5191.7|5194.4|5191.6|128
1609851220000|2021-01-05 12:53:40|||||||||1
1609851230000|2021-01-05 12:53:50|5194.5|5191.7|5194.4|5191.6|5194.5|5191.7|5193.5|5190.7|14
1609851240000|2021-01-05 12:54:00|5194.5|5191.7|5194.5|5191.7|5194.5|5191.7|5194.5|5191.7|51
1609851250000|2021-01-05 12:54:10|5194.4|5191.6|5194.5|5191.7|5194.5|5191.7|5194.4|5191.6|1
1609851270000|2021-01-05 12:54:30|5194.4|5191.6|5193.4|5190.6|5194.4|5191.6|5193.4|5190.6|32
1609851280000|2021-01-05 12:54:40|5193.3|5190.5|5192.4|5189.6|5193.4|5190.6|5192.4|5189.6|27
1609851300000|2021-01-05 12:55:00|5193.2|5190.4|5192.5|5189.7|5193.4|5190.6|5192.4|5189.6|12
1609851320000|2021-01-05 12:55:20|5192.4|5189.6|5192.4|5189.6|5192.4|5189.6|5192.4|5189.6|2
1609851330000|2021-01-05 12:55:30|5192.5|5189.7|5192.4|5189.6|5192.5|5189.7|5190.5|5187.7|67
1609851340000|2021-01-05 12:55:40|5193|5190.2|5192.7|5189.9|5193.4|5190.6|5192.7|5189.9|4
1609851360000|2021-01-05 12:56:00|5192.5|5189.7|5193.7|5190.9|5194.4|5191.6|5192.5|5189.7|24
1609851370000|2021-01-05 12:56:10|5193.4|5190.6|5193.5|5190.7|5194|5191.2|5192.5|5189.7|11
1609851380000|2021-01-05 12:56:20|5194|5191.2|5194.4|5191.6|5194.4|5191.6|5193.7|5190.9|9
1609851390000|2021-01-05 12:56:30|5194|5191.2|5193.5|5190.7|5194.4|5191.6|5193.5|5190.7|8
1609851400000|2021-01-05 12:56:40|5193.4|5190.6|5193.4|5190.6|5193.4|5190.6|5193.4|5190.6|14
1609851410000|2021-01-05 12:56:50|5193.5|5190.7|5194.5|5191.7|5194.5|5191.7|5193.5|5190.7|354
1609851420000|2021-01-05 12:57:00|5194.7|5191.9|5193.4|5190.6|5196.4|5193.6|5193.4|5190.6|176
1609851430000|2021-01-05 12:57:10|5193.3|5190.5|5191.4|5188.6|5193.3|5190.5|5190.4|5187.6|25
1609851440000|2021-01-05 12:57:20|5191.5|5188.7|5191.5|5188.7|5191.5|5188.7|5191.5|5188.7|1
1609851450000|2021-01-05 12:57:30|5191.4|5188.6|5193.4|5190.6|5193.4|5190.6|5191.4|5188.6|5
1609851480000|2021-01-05 12:58:00|||||||||3
1609851490000|2021-01-05 12:58:10|5193.5|5190.7|5194.4|5191.6|5194.4|5191.6|5193.5|5190.7|4
1609851520000|2021-01-05 12:58:40|5194.5|5191.7|5194.5|5191.7|5194.5|5191.7|5194.5|5191.7|7
1609851530000|2021-01-05 12:58:50|||||||||17
1609851540000|2021-01-05 12:59:00|||||||||5
1609851550000|2021-01-05 12:59:10|5194.4|5191.6|5194.4|5191.6|5194.4|5191.6|5194.4|5191.6|4
1609851560000|2021-01-05 12:59:20|5193.4|5190.6|5193.4|5190.6|5193.4|5190.6|5193.4|5190.6|13
1609851570000|2021-01-05 12:59:30|5192.7|5189.9|5192.5|5189.7|5192.7|5189.9|5192.5|5189.7|16
1609851580000|2021-01-05 12:59:40|5192.7|5189.9|5192.5|5189.7|5192.7|5189.9|5192.5|5189.7|2
1609851590000|2021-01-05 12:59:50|5192.7|5189.9|5193.4|5190.6|5193.4|5190.6|5192.7|5189.9|13
1609851600000|2021-01-05 13:00:00|5194.3|5191.5|5193.4|5190.6|5194.5|5191.7|5192.2|5189.4|194
1609851610000|2021-01-05 13:00:10|5194.3|5191.5|5193.3|5190.5|5194.3|5191.5|5192.4|5189.6|63
1609851620000|2021-01-05 13:00:20|5193.4|5190.6|5193.3|5190.5|5193.4|5190.6|5193.3|5190.5|28
1609851630000|2021-01-05 13:00:30|5193.4|5190.6|5191.3|5188.5|5193.4|5190.6|5191.3|5188.5|65
1609851640000|2021-01-05 13:00:40|5191.4|5188.6|5192.3|5189.5|5192.3|5189.5|5190.8|5188|35
1609851650000|2021-01-05 13:00:50|5192.4|5189.6|5194.4|5191.6|5194.4|5191.6|5192.4|5189.6|36
1609851660000|2021-01-05 13:01:00|||||||||17
1609851670000|2021-01-05 13:01:10|5194|5191.2|5192.4|5189.6|5194|5191.2|5192.4|5189.6|30
1609851680000|2021-01-05 13:01:20|5193.3|5190.5|5191.4|5188.6|5193.3|5190.5|5191.4|5188.6|24
1609851700000|2021-01-05 13:01:40|5191.3|5188.5|5190.4|5187.6|5191.3|5188.5|5189.9|5187.1|22
1609851710000|2021-01-05 13:01:50|5190.3|5187.5|5189.3|5186.5|5190.3|5187.5|5189.3|5186.5|8
1609851720000|2021-01-05 13:02:00|5189.4|5186.6|5189.4|5186.6|5192.2|5189.4|5189.4|5186.6|55
1609851730000|2021-01-05 13:02:10|5190.3|5187.5|5192.2|5189.4|5192.2|5189.4|5190.3|5187.5|4
1609851740000|2021-01-05 13:02:20|5192.4|5189.6|5193.3|5190.5|5193.8|5191|5192.4|5189.6|29
1609851750000|2021-01-05 13:02:30|5192.4|5189.6|5193.2|5190.4|5193.2|5190.4|5192.4|5189.6|13
1609851760000|2021-01-05 13:02:40|5193.3|5190.5|5193.4|5190.6|5193.4|5190.6|5192.4|5189.6|20
1609851770000|2021-01-05 13:02:50|5194.4|5191.6|5193.4|5190.6|5194.4|5191.6|5193.4|5190.6|16
1609851780000|2021-01-05 13:03:00|5193.8|5191|5196.4|5193.6|5196.5|5193.7|5193.8|5191|177
1609851790000|2021-01-05 13:03:10|5195.5|5192.7|5194.4|5191.6|5195.9|5193.1|5194.4|5191.6|34
1609851800000|2021-01-05 13:03:20|5193.5|5190.7|5194.4|5191.6|5194.4|5191.6|5193.5|5190.7|13
1609851810000|2021-01-05 13:03:30|5194.5|5191.7|5193.4|5190.6|5195.2|5192.4|5193.4|5190.6|45
1609851820000|2021-01-05 13:03:40|5194.2|5191.4|5196.2|5193.4|5196.3|5193.5|5194.2|5191.4|41
1609851830000|2021-01-05 13:03:50|5195.5|5192.7|5195.4|5192.6|5196.3|5193.5|5195.4|5192.6|8
1609851840000|2021-01-05 13:04:00|5196.2|5193.4|5194.2|5191.4|5196.3|5193.5|5193.4|5190.6|34
1609851850000|2021-01-05 13:04:10|5194.3|5191.5|5193.4|5190.6|5195.2|5192.4|5193.4|5190.6|31
1609851860000|2021-01-05 13:04:20|5192.4|5189.6|5191.4|5188.6|5192.4|5189.6|5191.4|5188.6|12
1609851870000|2021-01-05 13:04:30|5191.8|5189|5192.3|5189.5|5192.3|5189.5|5191.4|5188.6|5
1609851880000|2021-01-05 13:04:40|5192.4|5189.6|5193.3|5190.5|5193.4|5190.6|5192.4|5189.6|26
1609851900000|2021-01-05 13:05:00|5193.4|5190.6|5195.3|5192.5|5195.4|5192.6|5193.4|5190.6|43
1609851910000|2021-01-05 13:05:10|5195.2|5192.4|5193.9|5191.1|5195.3|5192.5|5193.9|5191.1|15
1609851920000|2021-01-05 13:05:20|5194.3|5191.5|5192.4|5189.6|5194.3|5191.5|5192.4|5189.6|22
1609851930000|2021-01-05 13:05:30|5192.3|5189.5|5192.3|5189.5|5192.3|5189.5|5191.4|5188.6|10
1609851940000|2021-01-05 13:05:40|||||||||1
1609851950000|2021-01-05 13:05:50|5192.8|5190|5193.3|5190.5|5193.9|5191.1|5192.8|5190|30
1609851960000|2021-01-05 13:06:00|5193.2|5190.4|5193.2|5190.4|5193.3|5190.5|5192.4|5189.6|57
1609851970000|2021-01-05 13:06:10|5192.4|5189.6|5191.4|5188.6|5193.3|5190.5|5191.4|5188.6|19
1609851980000|2021-01-05 13:06:20|||||||||12
1609851990000|2021-01-05 13:06:30|||||||||2
1609852000000|2021-01-05 13:06:40|||||||||6
1609852010000|2021-01-05 13:06:50|5191.5|5188.7|5192.3|5189.5|5192.4|5189.6|5191.5|5188.7|20
1609852020000|2021-01-05 13:07:00|5192.4|5189.6|5192.4|5189.6|5192.4|5189.6|5192.3|5189.5|57
1609852030000|2021-01-05 13:07:10|5191.4|5188.6|5188.4|5185.6|5191.4|5188.6|5188.4|5185.6|46
1609852040000|2021-01-05 13:07:20|5189.4|5186.6|5189.4|5186.6|5189.4|5186.6|5189.4|5186.6|4
1609852050000|2021-01-05 13:07:30|5189.3|5186.5|5189.3|5186.5|5189.4|5186.6|5188.4|5185.6|17
1609852060000|2021-01-05 13:07:40|5189.4|5186.6|5187.4|5184.6|5189.4|5186.6|5187.4|5184.6|10
1609852070000|2021-01-05 13:07:50|5187|5184.2|5187.4|5184.6|5187.4|5184.6|5187|5184.2|87
1609852080000|2021-01-05 13:08:00|5187.3|5184.5|5188.4|5185.6|5188.4|5185.6|5187.3|5184.5|6
1609852090000|2021-01-05 13:08:10|5189.4|5186.6|5188.4|5185.6|5189.4|5186.6|5188.4|5185.6|25
1609852100000|2021-01-05 13:08:20|5188.3|5185.5|5188.3|5185.5|5188.3|5185.5|5188.3|5185.5|9
1609852110000|2021-01-05 13:08:30|5187.8|5185|5187.4|5184.6|5188.2|5185.4|5187.4|5184.6|6
1609852120000|2021-01-05 13:08:40|5187.8|5185|5189.4|5186.6|5190.2|5187.4|5187.8|5185|140
1609852130000|2021-01-05 13:08:50|5190.2|5187.4|5189.8|5187|5190.4|5187.6|5189.4|5186.6|42
1609852140000|2021-01-05 13:09:00|5190.2|5187.4|5189.4|5186.6|5190.8|5188|5189.4|5186.6|17
1609852150000|2021-01-05 13:09:10|5190.4|5187.6|5189.7|5186.9|5190.4|5187.6|5189.7|5186.9|9
1609852160000|2021-01-05 13:09:20|5189.4|5186.6|5188.4|5185.6|5189.4|5186.6|5188.4|5185.6|12
1609852170000|2021-01-05 13:09:30|5187.9|5185.1|5187.4|5184.6|5187.9|5185.1|5187.4|5184.6|5
1609852180000|2021-01-05 13:09:40|5187|5184.2|5186.4|5183.6|5187.4|5184.6|5186.4|5183.6|11
1609852190000|2021-01-05 13:09:50|5185.5|5182.7|5184.4|5181.6|5185.5|5182.7|5184.4|5181.6|20
1609852200000|2021-01-05 13:10:00|5185.2|5182.4|5185.3|5182.5|5185.4|5182.6|5184.4|5181.6|15
1609852210000|2021-01-05 13:10:10|5185.4|5182.6|5184.4|5181.6|5187.3|5184.5|5184.4|5181.6|34
1609852220000|2021-01-05 13:10:20|5183.4|5180.6|5184.2|5181.4|5184.2|5181.4|5183.3|5180.5|30
1609852230000|2021-01-05 13:10:30|5183.4|5180.6|5183.2|5180.4|5183.4|5180.6|5182.4|5179.6|32
1609852240000|2021-01-05 13:10:40|5183.3|5180.5|5183.4|5180.6|5183.4|5180.6|5182.4|5179.6|68
1609852250000|2021-01-05 13:10:50|5183.3|5180.5|5184.2|5181.4|5184.2|5181.4|5182.8|5180|22
1609852260000|2021-01-05 13:11:00|5184.3|5181.5|5184.3|5181.5|5184.3|5181.5|5184.3|5181.5|0
1609852270000|2021-01-05 13:11:10|5184.2|5181.4|5183.3|5180.5|5184.2|5181.4|5183.3|5180.5|43
1609852280000|2021-01-05 13:11:20|5183.4|5180.6|5183.4|5180.6|5183.4|5180.6|5183.4|5180.6|6
1609852290000|2021-01-05 13:11:30|5183.3|5180.5|5183.2|5180.4|5183.3|5180.5|5182.2|5179.4|12
1609852300000|2021-01-05 13:11:40|5183.8|5181|5182.4|5179.6|5184.2|5181.4|5182.4|5179.6|17
1609852310000|2021-01-05 13:11:50|||||||||11
1609852320000|2021-01-05 13:12:00|5182.3|5179.5|5182.2|5179.4|5182.4|5179.6|5181.4|5178.6|34
1609852330000|2021-01-05 13:12:10|5181.4|5178.6|5181.4|5178.6|5182.3|5179.5|5181.3|5178.5|67
1609852340000|2021-01-05 13:12:20|5181.3|5178.5|5183.3|5180.5|5184.2|5181.4|5181.3|5178.5|26
1609852350000|2021-01-05 13:12:30|5182.3|5179.5|5182.2|5179.4|5182.3|5179.5|5181.4|5178.6|21
1609852360000|2021-01-05 13:12:40|5181.3|5178.5|5182.2|5179.4|5182.2|5179.4|5181.3|5178.5|2
1609852370000|2021-01-05 13:12:50|5182.3|5179.5|5183.2|5180.4|5183.4|5180.6|5182.3|5179.5|18
1609852380000|2021-01-05 13:13:00|5183.3|5180.5|5183.3|5180.5|5184.2|5181.4|5183.3|5180.5|13
1609852390000|2021-01-05 13:13:10|5184.2|5181.4|5183.4|5180.6|5184.2|5181.4|5183.3|5180.5|8
1609852400000|2021-01-05 13:13:20|5183.2|5180.4|5182.4|5179.6|5183.3|5180.5|5182.4|5179.6|11
1609852410000|2021-01-05 13:13:30|5182.3|5179.5|5183.4|5180.6|5183.4|5180.6|5182.3|5179.5|20
1609852420000|2021-01-05 13:13:40|5183.3|5180.5|5183.4|5180.6|5184.2|5181.4|5183.3|5180.5|10
1609852430000|2021-01-05 13:13:50|5183.8|5181|5183.3|5180.5|5184.2|5181.4|5183.3|5180.5|11
1609852440000|2021-01-05 13:14:00|5183.2|5180.4|5184.2|5181.4|5184.3|5181.5|5182.4|5179.6|18
1609852450000|2021-01-05 13:14:10|5183.4|5180.6|5184.2|5181.4|5184.2|5181.4|5183.3|5180.5|15
1609852460000|2021-01-05 13:14:20|5184.3|5181.5|5184.2|5181.4|5184.3|5181.5|5183.3|5180.5|7
1609852470000|2021-01-05 13:14:30|5183.3|5180.5|5183.2|5180.4|5183.3|5180.5|5182.8|5180|5
1609852480000|2021-01-05 13:14:40|5182.4|5179.6|5183.2|5180.4|5183.2|5180.4|5182.3|5179.5|14
1609852490000|2021-01-05 13:14:50|5182.3|5179.5|5183.2|5180.4|5183.2|5180.4|5182.3|5179.5|21
1609852500000|2021-01-05 13:15:00|5183.3|5180.5|5181.4|5178.6|5183.3|5180.5|5180.5|5177.7|30
1609852510000|2021-01-05 13:15:10|5181.8|5179|5183.2|5180.4|5183.2|5180.4|5181.8|5179|8
1609852520000|2021-01-05 13:15:20|5183.3|5180.5|5180.8|5178|5183.3|5180.5|5180.4|5177.6|38
1609852530000|2021-01-05 13:15:30|5180.4|5177.6|5180.4|5177.6|5180.4|5177.6|5180.4|5177.6|0
1609852540000|2021-01-05 13:15:40|5180.3|5177.5|5180.3|5177.5|5180.3|5177.5|5178.3|5175.5|33
1609852550000|2021-01-05 13:15:50|5180.8|5178|5183.3|5180.5|5183.3|5180.5|5180.4|5177.6|44
1609852560000|2021-01-05 13:16:00|5183.2|5180.4|5183.2|5180.4|5183.3|5180.5|5182.3|5179.5|18
1609852570000|2021-01-05 13:16:10|5182.8|5180|5182.4|5179.6|5183.2|5180.4|5182.3|5179.5|5
1609852580000|2021-01-05 13:16:20|5181.8|5179|5181.4|5178.6|5181.8|5179|5181.4|5178.6|1
1609852590000|2021-01-05 13:16:30|5181.3|5178.5|5179.7|5176.9|5181.3|5178.5|5179.4|5176.6|53
1609852600000|2021-01-05 13:16:40|5179.2|5176.4|5179.3|5176.5|5179.3|5176.5|5178.3|5175.5|59
1609852610000|2021-01-05 13:16:50|5179.8|5177|5179.4|5176.6|5179.8|5177|5179.3|5176.5|4
1609852620000|2021-01-05 13:17:00|5179.3|5176.5|5179.8|5177|5179.8|5177|5178.3|5175.5|78
1609852630000|2021-01-05 13:17:10|5180.2|5177.4|5179.4|5176.6|5180.7|5177.9|5179.3|5176.5|17
1609852640000|2021-01-05 13:17:20|5179.8|5177|5179.3|5176.5|5179.8|5177|5179.3|5176.5|16
1609852650000|2021-01-05 13:17:30|5180.2|5177.4|5180.2|5177.4|5180.2|5177.4|5180.2|5177.4|17
1609852660000|2021-01-05 13:17:40|5180.3|5177.5|5179.3|5176.5|5180.3|5177.5|5179.3|5176.5|10
1609852670000|2021-01-05 13:17:50|5179.2|5176.4|5178.3|5175.5|5179.2|5176.4|5178.3|5175.5|9
1609852680000|2021-01-05 13:18:00|5178.2|5175.4|5178.3|5175.5|5179.3|5176.5|5176.4|5173.6|235
1609852690000|2021-01-05 13:18:10|||||||||9
1609852700000|2021-01-05 13:18:20|5178.4|5175.6|5178.3|5175.5|5178.8|5176|5178.2|5175.4|55
1609852710000|2021-01-05 13:18:30|5178.4|5175.6|5178.8|5176|5179.2|5176.4|5178.4|5175.6|6
1609852720000|2021-01-05 13:18:40|5178.4|5175.6|5178.8|5176|5178.8|5176|5178.4|5175.6|2
1609852730000|2021-01-05 13:18:50|5179.2|5176.4|5180.8|5178|5181.3|5178.5|5179.2|5176.4|6
1609852740000|2021-01-05 13:19:00|5181.3|5178.5|5181.4|5178.6|5181.8|5179|5181.3|5178.5|3
1609852750000|2021-01-05 13:19:10|5181.8|5179|5180.8|5178|5181.8|5179|5180.4|5177.6|11
1609852760000|2021-01-05 13:19:20|5180.4|5177.6|5180.4|5177.6|5180.4|5177.6|5180.4|5177.6|0
1609852770000|2021-01-05 13:19:30|5180.3|5177.5|5180.3|5177.5|5180.4|5177.6|5180.3|5177.5|1
1609852780000|2021-01-05 13:19:40|5179.9|5177.1|5180.3|5177.5|5180.3|5177.5|5179.4|5176.6|5
1609852790000|2021-01-05 13:19:50|5180.4|5177.6|5181.8|5179|5182.2|5179.4|5180.4|5177.6|7
1609852800000|2021-01-05 13:20:00|5181.4|5178.6|5182.2|5179.4|5182.2|5179.4|5181.4|5178.6|2
1609852820000|2021-01-05 13:20:20|5182.4|5179.6|5183.3|5180.5|5184.2|5181.4|5182.4|5179.6|57
1609852830000|2021-01-05 13:20:30|5183.4|5180.6|5184.2|5181.4|5184.2|5181.4|5183.4|5180.6|1
1609852840000|2021-01-05 13:20:40|5184.3|5181.5|5183.4|5180.6|5184.3|5181.5|5183.4|5180.6|7
1609852850000|2021-01-05 13:20:50|5184.2|5181.4|5184.3|5181.5|5184.3|5181.5|5184.2|5181.4|1
1609852860000|2021-01-05 13:21:00|5184.4|5181.6|5184.4|5181.6|5184.4|5181.6|5183.4|5180.6|15
1609852880000|2021-01-05 13:21:20|5185.4|5182.6|5186.4|5183.6|5186.4|5183.6|5185.4|5182.6|20
1609852890000|2021-01-05 13:21:30|5186.8|5184|5186.4|5183.6|5187.3|5184.5|5186.4|5183.6|9
1609852900000|2021-01-05 13:21:40|5186.8|5184|5187.3|5184.5|5187.4|5184.6|5186.8|5184|4
1609852910000|2021-01-05 13:21:50|5187.2|5184.4|5187.4|5184.6|5187.8|5185|5187.2|5184.4|6
1609852920000|2021-01-05 13:22:00|5187.8|5185|5187.4|5184.6|5187.8|5185|5187.3|5184.5|7
1609852930000|2021-01-05 13:22:10|5187.8|5185|5187.8|5185|5187.8|5185|5187.4|5184.6|1
1609852940000|2021-01-05 13:22:20|5188.2|5185.4|5187.8|5185|5188.3|5185.5|5187.3|5184.5|11
1609852950000|2021-01-05 13:22:30|5188.3|5185.5|5187.8|5185|5188.3|5185.5|5187.8|5185|2
1609852960000|2021-01-05 13:22:40|5188.3|5185.5|5188.2|5185.4|5188.3|5185.5|5187.4|5184.6|14
1609852970000|2021-01-05 13:22:50|5187.4|5184.6|5187.4|5184.6|5187.4|5184.6|5187.4|5184.6|4
1609852980000|2021-01-05 13:23:00|||||||||1
1609852990000|2021-01-05 13:23:10|5187.5|5184.7|5187.9|5185.1|5187.9|5185.1|5187.5|5184.7|5
1609853000000|2021-01-05 13:23:20|5188.3|5185.5|5188.3|5185.5|5188.4|5185.6|5188.3|5185.5|1
1609853010000|2021-01-05 13:23:30|5188.4|5185.6|5188.8|5186|5188.8|5186|5188.3|5185.5|25
1609853020000|2021-01-05 13:23:40|5189.3|5186.5|5190.3|5187.5|5190.3|5187.5|5189.3|5186.5|25
1609853030000|2021-01-05 13:23:50|5190.2|5187.4|5189.4|5186.6|5190.2|5187.4|5189.4|5186.6|4
1609853040000|2021-01-05 13:24:00|||||||||1
1609853050000|2021-01-05 13:24:10|5189.7|5186.9|5188.3|5185.5|5189.7|5186.9|5187.4|5184.6|33
1609853060000|2021-01-05 13:24:20|5188.2|5185.4|5188.2|5185.4|5188.2|5185.4|5187.4|5184.6|3
1609853070000|2021-01-05 13:24:30|5187.8|5185|5188.8|5186|5189.2|5186.4|5187.8|5185|5
1609853080000|2021-01-05 13:24:40|5188.4|5185.6|5188.2|5185.4|5188.8|5186|5188.2|5185.4|10
1609853090000|2021-01-05 13:24:50|5188.4|5185.6|5188.3|5185.5|5189.2|5186.4|5188.3|5185.5|3
1609853120000|2021-01-05 13:25:20|5188.4|5185.6|5189.2|5186.4|5189.3|5186.5|5188.4|5185.6|5
1609853130000|2021-01-05 13:25:30|5189.3|5186.5|5189.2|5186.4|5189.3|5186.5|5188.8|5186|7
1609853140000|2021-01-05 13:25:40|5189.3|5186.5|5190.2|5187.4|5190.2|5187.4|5189.3|5186.5|6
1609853150000|2021-01-05 13:25:50|5189.8|5187|5190.3|5187.5|5190.3|5187.5|5189.4|5186.6|2
1609853160000|2021-01-05 13:26:00|5190.2|5187.4|5189.4|5186.6|5190.2|5187.4|5189.4|5186.6|6
1609853170000|2021-01-05 13:26:10|5189.2|5186.4|5189.2|5186.4|5189.2|5186.4|5188.4|5185.6|9
1609853180000|2021-01-05 13:26:20|5189.8|5187|5189.8|5187|5189.8|5187|5189.8|5187|0
1609853190000|2021-01-05 13:26:30|5190.2|5187.4|5190.3|5187.5|5190.3|5187.5|5190.2|5187.4|0
1609853210000|2021-01-05 13:26:50|5190.2|5187.4|5188.4|5185.6|5190.2|5187.4|5188.4|5185.6|45
1609853220000|2021-01-05 13:27:00|5189|5186.2|5189.2|5186.4|5189.3|5186.5|5189|5186.2|6
1609853230000|2021-01-05 13:27:10|5189.3|5186.5|5189.3|5186.5|5189.3|5186.5|5189.3|5186.5|0
1609853240000|2021-01-05 13:27:20|||||||||4
1609853250000|2021-01-05 13:27:30|5189.2|5186.4|5188.2|5185.4|5189.2|5186.4|5187.3|5184.5|17
1609853260000|2021-01-05 13:27:40|5187.3|5184.5|5187.3|5184.5|5187.3|5184.5|5187.2|5184.4|11
1609853270000|2021-01-05 13:27:50|5187.9|5185.1|5188.2|5185.4|5188.3|5185.5|5187.8|5185|18
1609853280000|2021-01-05 13:28:00|5188.3|5185.5|5189.3|5186.5|5189.3|5186.5|5188.3|5185.5|6
1609853290000|2021-01-05 13:28:10|5189.2|5186.4|5189.2|5186.4|5189.2|5186.4|5189.2|5186.4|14
1609853300000|2021-01-05 13:28:20|5188.3|5185.5|5188.3|5185.5|5188.3|5185.5|5188.3|5185.5|15
1609853310000|2021-01-05 13:28:30|5188.2|5185.4|5188.2|5185.4|5188.2|5185.4|5188.2|5185.4|3
1609853320000|2021-01-05 13:28:40|5188.3|5185.5|5188.3|5185.5|5188.3|5185.5|5188.3|5185.5|0
1609853330000|2021-01-05 13:28:50|5188.4|5185.6|5187.4|5184.6|5188.4|5185.6|5187.4|5184.6|27
1609853340000|2021-01-05 13:29:00|5186.4|5183.6|5187.4|5184.6|5187.4|5184.6|5186.4|5183.6|17
1609853350000|2021-01-05 13:29:10|5186.4|5183.6|5186.4|5183.6|5186.4|5183.6|5186.4|5183.6|16
1609853360000|2021-01-05 13:29:20|5185.7|5182.9|5186.4|5183.6|5186.4|5183.6|5185.4|5182.6|12
1609853370000|2021-01-05 13:29:30|5187.2|5184.4|5187.4|5184.6|5187.4|5184.6|5187.2|5184.4|9
1609853380000|2021-01-05 13:29:40|||||||||1
1609853390000|2021-01-05 13:29:50|5186.4|5183.6|5186.4|5183.6|5186.4|5183.6|5186.4|5183.6|7
1609853400000|2021-01-05 13:30:00|5187.2|5184.4|5189.4|5186.6|5189.8|5187|5186.9|5184.1|70
1609853410000|2021-01-05 13:30:10|5189.5|5186.7|5189.9|5187.1|5190.4|5187.6|5189.4|5186.6|27
1609853420000|2021-01-05 13:30:20|5189.5|5186.7|5188.4|5185.6|5189.5|5186.7|5188.4|5185.6|8
1609853430000|2021-01-05 13:30:30|5188.8|5186|5190.4|5187.6|5190.4|5187.6|5188.3|5185.5|18
1609853440000|2021-01-05 13:30:40|5189.4|5186.6|5188.9|5186.1|5189.4|5186.6|5188.4|5185.6|19
1609853450000|2021-01-05 13:30:50|5188.4|5185.6|5189.4|5186.6|5189.4|5186.6|5188.4|5185.6|16
1609853460000|2021-01-05 13:31:00|5188.9|5186.1|5190|5187.2|5190.4|5187.6|5188.9|5186.1|16
1609853470000|2021-01-05 13:31:10|5189.4|5186.6|5187.4|5184.6|5189.4|5186.6|5187.4|5184.6|13
1609853480000|2021-01-05 13:31:20|5187.5|5184.7|5188.3|5185.5|5188.4|5185.6|5187.4|5184.6|35
1609853490000|2021-01-05 13:31:30|5187.5|5184.7|5187.4|5184.6|5187.5|5184.7|5187.4|5184.6|33
1609853500000|2021-01-05 13:31:40|5186.3|5183.5|5185.3|5182.5|5186.3|5183.5|5184.7|5181.9|33
1609853510000|2021-01-05 13:31:50|5185.4|5182.6|5181.4|5178.6|5185.4|5182.6|5181.4|5178.6|54
1609853520000|2021-01-05 13:32:00|5181.5|5178.7|5180.5|5177.7|5181.5|5178.7|5180.4|5177.6|10
1609853530000|2021-01-05 13:32:10|5180.4|5177.6|5180.7|5177.9|5181.4|5178.6|5180.4|5177.6|56
1609853540000|2021-01-05 13:32:20|5181.4|5178.6|5178.4|5175.6|5181.4|5178.6|5178.4|5175.6|15
1609853550000|2021-01-05 13:32:30|5178.5|5175.7|5181.3|5178.5|5183.4|5180.6|5178.5|5175.7|434
1609853560000|2021-01-05 13:32:40|5181.4|5178.6|5179.4|5176.6|5181.4|5178.6|5179.4|5176.6|13
1609853570000|2021-01-05 13:32:50|5179.9|5177.1|5182.5|5179.7|5182.8|5180|5179.4|5176.6|25
1609853580000|2021-01-05 13:33:00|5182.3|5179.5|5181.3|5178.5|5182.3|5179.5|5181.3|5178.5|18
1609853590000|2021-01-05 13:33:10|5181.4|5178.6|5181.2|5178.4|5181.4|5178.6|5179.3|5176.5|74
1609853600000|2021-01-05 13:33:20|5181.3|5178.5|5178.4|5175.6|5181.3|5178.5|5178.4|5175.6|138
1609853610000|2021-01-05 13:33:30|5178.3|5175.5|5178.9|5176.1|5179.3|5176.5|5178.3|5175.5|41
1609853620000|2021-01-05 13:33:40|5179.3|5176.5|5179.8|5177|5179.8|5177|5178.4|5175.6|15
1609853630000|2021-01-05 13:33:50|5180.4|5177.6|5180.4|5177.6|5180.4|5177.6|5180.4|5177.6|0
1609853640000|2021-01-05 13:34:00|5180.8|5178|5179.3|5176.5|5180.8|5178|5178.4|5175.6|17
1609853650000|2021-01-05 13:34:10|5178.4|5175.6|5178.3|5175.5|5178.8|5176|5178.2|5175.4|72
1609853660000|2021-01-05 13:34:20|5178.4|5175.6|5179.4|5176.6|5179.8|5177|5178.4|5175.6|6
1609853670000|2021-01-05 13:34:30|5179.8|5177|5180.2|5177.4|5180.2|5177.4|5179.8|5177|3
1609853680000|2021-01-05 13:34:40|5180.3|5177.5|5178.4|5175.6|5180.3|5177.5|5178.4|5175.6|31
1609853690000|2021-01-05 13:34:50|5178.8|5176|5178.4|5175.6|5178.8|5176|5178.4|5175.6|2
1609853700000|2021-01-05 13:35:00|5178.3|5175.5|5180.3|5177.5|5180.3|5177.5|5178.2|5175.4|27
1609853710000|2021-01-05 13:35:10|5180.4|5177.6|5180.8|5178|5181.4|5178.6|5180.4|5177.6|7
1609853720000|2021-01-05 13:35:20|5181.2|5178.4|5181.4|5178.6|5181.4|5178.6|5180.8|5178|2
1609853730000|2021-01-05 13:35:30|5182.3|5179.5|5181.2|5178.4|5182.3|5179.5|5180.9|5178.1|85
1609853740000|2021-01-05 13:35:40|5181.8|5179|5182.4|5179.6|5182.4|5179.6|5181.4|5178.6|17
1609853750000|2021-01-05 13:35:50|5181.7|5178.9|5181.4|5178.6|5182.4|5179.6|5181.4|5178.6|4
1609853760000|2021-01-05 13:36:00|5181.5|5178.7|5182.3|5179.5|5182.3|5179.5|5181.4|5178.6|6
1609853770000|2021-01-05 13:36:10|5182.4|5179.6|5181.4|5178.6|5182.4|5179.6|5181.4|5178.6|6
1609853780000|2021-01-05 13:36:20|5182.3|5179.5|5182.3|5179.5|5182.3|5179.5|5182.3|5179.5|1
1609853790000|2021-01-05 13:36:30|5181.4|5178.6|5182.4|5179.6|5182.4|5179.6|5181.4|5178.6|23
1609853800000|2021-01-05 13:36:40|5181.9|5179.1|5183.8|5181|5184.4|5181.6|5181.4|5178.6|100
1609853810000|2021-01-05 13:36:50|5184.4|5181.6|5185.4|5182.6|5185.4|5182.6|5184.4|5181.6|3
1609853820000|2021-01-05 13:37:00|5185.3|5182.5|5184.4|5181.6|5185.3|5182.5|5184.4|5181.6|18
1609853830000|2021-01-05 13:37:10|5184.8|5182|5185.2|5182.4|5185.4|5182.6|5184.4|5181.6|2
1609853840000|2021-01-05 13:37:20|5184.4|5181.6|5183.4|5180.6|5184.4|5181.6|5183.4|5180.6|9
1609853850000|2021-01-05 13:37:30|5184.2|5181.4|5182.4|5179.6|5184.3|5181.5|5182.4|5179.6|31
1609853860000|2021-01-05 13:37:40|5182.8|5180|5183.4|5180.6|5183.4|5180.6|5182.4|5179.6|0
1609853880000|2021-01-05 13:38:00|5183.3|5180.5|5182.3|5179.5|5183.4|5180.6|5182.3|5179.5|5
1609853900000|2021-01-05 13:38:20|5182.8|5180|5182.4|5179.6|5182.8|5180|5182.4|5179.6|1
1609853910000|2021-01-05 13:38:30|5182.2|5179.4|5181.4|5178.6|5182.2|5179.4|5181.4|5178.6|5
1609853920000|2021-01-05 13:38:40|5181.9|5179.1|5181.4|5178.6|5181.9|5179.1|5181.4|5178.6|3
1609853930000|2021-01-05 13:38:50|5182.2|5179.4|5181.4|5178.6|5182.3|5179.5|5181.4|5178.6|7
1609853940000|2021-01-05 13:39:00|5181.3|5178.5|5179.3|5176.5|5181.3|5178.5|5179.3|5176.5|22
1609853950000|2021-01-05 13:39:10|5178.8|5176|5179.4|5176.6|5179.4|5176.6|5178.4|5175.6|11
1609853960000|2021-01-05 13:39:20|5179.5|5176.7|5179.3|5176.5|5180.3|5177.5|5179.3|5176.5|11
1609853970000|2021-01-05 13:39:30|5179.4|5176.6|5179.9|5177.1|5180.3|5177.5|5179.3|5176.5|31
1609853980000|2021-01-05 13:39:40|5179.4|5176.6|5179.9|5177.1|5180.3|5177.5|5179.4|5176.6|2
1609853990000|2021-01-05 13:39:50|5180.3|5177.5|5179.4|5176.6|5180.3|5177.5|5178.5|5175.7|422
1609854000000|2021-01-05 13:40:00|5179|5176.2|5178.5|5175.7|5179.4|5176.6|5178.5|5175.7|11
1609854010000|2021-01-05 13:40:10|5178.9|5176.1|5179.4|5176.6|5179.4|5176.6|5178.4|5175.6|25
1609854020000|2021-01-05 13:40:20|5179|5176.2|5180.4|5177.6|5180.4|5177.6|5178.7|5175.9|44
1609854030000|2021-01-05 13:40:30|5180.5|5177.7|5180.7|5177.9|5181.5|5178.7|5180.4|5177.6|35
1609854040000|2021-01-05 13:40:40|5180|5177.2|5182|5179.2|5182.4|5179.6|5180|5177.2|12
1609854050000|2021-01-05 13:40:50|5182.4|5179.6|5182.5|5179.7|5182.5|5179.7|5182.4|5179.6|4
1609854060000|2021-01-05 13:41:00|5182.4|5179.6|5182.4|5179.6|5182.5|5179.7|5182|5179.2|7
1609854070000|2021-01-05 13:41:10|5182.5|5179.7|5182.7|5179.9|5183|5180.2|5182.5|5179.7|5
1609854080000|2021-01-05 13:41:20|5182.4|5179.6|5182|5179.2|5182.5|5179.7|5182|5179.2|2
1609854090000|2021-01-05 13:41:30|5182.5|5179.7|5180.7|5177.9|5183.7|5180.9|5180.7|5177.9|17
1609854100000|2021-01-05 13:41:40|5180.4|5177.6|5180.4|5177.6|5180.4|5177.6|5180.4|5177.6|14
1609854110000|2021-01-05 13:41:50|5180.5|5177.7|5181|5178.2|5181.7|5178.9|5180.5|5177.7|58
1609854120000|2021-01-05 13:42:00|5181.4|5178.6|5181|5178.2|5181.5|5178.7|5180.5|5177.7|17
1609854130000|2021-01-05 13:42:10|5180.5|5177.7|5180.4|5177.6|5180.5|5177.7|5180.4|5177.6|6
1609854140000|2021-01-05 13:42:20|5179.7|5176.9|5179.5|5176.7|5179.7|5176.9|5179.5|5176.7|7
1609854150000|2021-01-05 13:42:30|5179.4|5176.6|5179.5|5176.7|5180.4|5177.6|5179.4|5176.6|3
1609854160000|2021-01-05 13:42:40|5179.4|5176.6|5180.4|5177.6|5180.4|5177.6|5179.4|5176.6|2
1609854170000|2021-01-05 13:42:50|5180.5|5177.7|5180.5|5177.7|5180.5|5177.7|5180.5|5177.7|4
1609854180000|2021-01-05 13:43:00|5180.4|5177.6|5179.5|5176.7|5180.4|5177.6|5179.5|5176.7|14
1609854190000|2021-01-05 13:43:10|5179.4|5176.6|5179.5|5176.7|5180.4|5177.6|5179.4|5176.6|5
1609854200000|2021-01-05 13:43:20|5180|5177.2|5181.4|5178.6|5181.4|5178.6|5180|5177.2|12
1609854210000|2021-01-05 13:43:30|5181.5|5178.7|5182|5179.2|5182|5179.2|5181.5|5178.7|4
1609854220000|2021-01-05 13:43:40|5181.7|5178.9|5180.5|5177.7|5181.9|5179.1|5180.5|5177.7|34
1609854230000|2021-01-05 13:43:50|5180.4|5177.6|5180|5177.2|5180.5|5177.7|5179.7|5176.9|24
1609854240000|2021-01-05 13:44:00|5180.4|5177.6|5180.5|5177.7|5180.5|5177.7|5180.4|5177.6|68
1609854250000|2021-01-05 13:44:10|5181|5178.2|5181.5|5178.7|5182.3|5179.5|5181|5178.2|15
1609854260000|2021-01-05 13:44:20|5180.5|5177.7|5180.5|5177.7|5180.5|5177.7|5180.5|5177.7|14
1609854270000|2021-01-05 13:44:30|5180.4|5177.6|5180.4|5177.6|5180.4|5177.6|5179.5|5176.7|62
1609854290000|2021-01-05 13:44:50|5180.5|5177.7|5181.4|5178.6|5181.4|5178.6|5180.5|5177.7|18
1609854300000|2021-01-05 13:45:00|5180.7|5177.9|5182.4|5179.6|5183.4|5180.6|5180.7|5177.9|35
1609854310000|2021-01-05 13:45:10|5182.3|5179.5|5181.5|5178.7|5182.3|5179.5|5181.5|5178.7|2
1609854320000|2021-01-05 13:45:20|5182|5179.2|5182|5179.2|5182|5179.2|5182|5179.2|0
1609854330000|2021-01-05 13:45:30|5182.4|5179.6|5182.4|5179.6|5182.4|5179.6|5182|5179.2|0
1609854340000|2021-01-05 13:45:40|5182|5179.2|5181.5|5178.7|5182|5179.2|5181.5|5178.7|3
1609854350000|2021-01-05 13:45:50|5180.9|5178.1|5181.4|5178.6|5181.4|5178.6|5180.5|5177.7|10
1609854360000|2021-01-05 13:46:00|5181.5|5178.7|5181.4|5178.6|5181.5|5178.7|5180.9|5178.1|7
1609854370000|2021-01-05 13:46:10|5181.9|5179.1|5181.4|5178.6|5182.4|5179.6|5181.3|5178.5|43
1609854380000|2021-01-05 13:46:20|5182|5179.2|5181.5|5178.7|5182|5179.2|5181.5|5178.7|0
1609854390000|2021-01-05 13:46:30|5181.4|5178.6|5181.4|5178.6|5181.4|5178.6|5181.4|5178.6|0
1609854400000|2021-01-05 13:46:40|5181|5178.2|5180.7|5177.9|5181|5178.2|5180.7|5177.9|11
1609854410000|2021-01-05 13:46:50|5181.4|5178.6|5181.4|5178.6|5181.4|5178.6|5181.4|5178.6|2
1609854420000|2021-01-05 13:47:00|5181.5|5178.7|5179.7|5176.9|5181.5|5178.7|5179.7|5176.9|33
1609854430000|2021-01-05 13:47:10|5179.5|5176.7|5178.7|5175.9|5179.7|5176.9|5178.7|5175.9|32
1609854440000|2021-01-05 13:47:20|5178.8|5176|5179.5|5176.7|5179.5|5176.7|5178.8|5176|4
1609854470000|2021-01-05 13:47:50|5179.4|5176.6|5178.7|5175.9|5179.4|5176.6|5178.7|5175.9|4
1609854480000|2021-01-05 13:48:00|5179|5176.2|5179.2|5176.4|5179.7|5176.9|5179|5176.2|7
1609854490000|2021-01-05 13:48:10|5179|5176.2|5179.5|5176.7|5179.7|5176.9|5179|5176.2|7
1609854500000|2021-01-05 13:48:20|5179.7|5176.9|5180|5177.2|5180.5|5177.7|5179.7|5176.9|8
1609854510000|2021-01-05 13:48:30|5180.4|5177.6|5180.5|5177.7|5180.5|5177.7|5180|5177.2|12
1609854520000|2021-01-05 13:48:40|5180.4|5177.6|5180.5|5177.7|5180.5|5177.7|5179.7|5176.9|2
1609854530000|2021-01-05 13:48:50|||||||||1
1609854540000|2021-01-05 13:49:00|5181|5178.2|5181|5178.2|5181|5178.2|5180.7|5177.9|2
1609854550000|2021-01-05 13:49:10|5180.7|5177.9|5179.7|5176.9|5180.7|5177.9|5179.7|5176.9|11
1609854560000|2021-01-05 13:49:20|5179.5|5176.7|5178.5|5175.7|5179.5|5176.7|5178.5|5175.7|32
1609854580000|2021-01-05 13:49:40|5178.4|5175.6|5170.5|5167.7|5178.4|5175.6|5168.7|5165.9|749
1609854590000|2021-01-05 13:49:50|5169.8|5167|5168.7|5165.9|5169.8|5167|5168.7|5165.9|89
1609854600000|2021-01-05 13:50:00|5168.5|5165.7|5177.4|5174.6|5177.5|5174.7|5168.5|5165.7|50
1609854610000|2021-01-05 13:50:10|5178|5175.2|5178.7|5175.9|5180.4|5177.6|5177.7|5174.9|34
1609854620000|2021-01-05 13:50:20|5179|5176.2|5177.7|5174.9|5179|5176.2|5177.5|5174.7|43
1609854630000|2021-01-05 13:50:30|5177.4|5174.6|5176.5|5173.7|5177.4|5174.6|5175.5|5172.7|67
1609854640000|2021-01-05 13:50:40|5176|5173.2|5177.5|5174.7|5177.5|5174.7|5175.7|5172.9|16
1609854650000|2021-01-05 13:50:50|5177.7|5174.9|5178.7|5175.9|5179|5176.2|5177.5|5174.7|13
1609854660000|2021-01-05 13:51:00|5179|5176.2|5175.7|5172.9|5179.5|5176.7|5175.7|5172.9|115
1609854670000|2021-01-05 13:51:10|5174.7|5171.9|5175.7|5172.9|5175.7|5172.9|5174.7|5171.9|2
1609854680000|2021-01-05 13:51:20|5174.7|5171.9|5174.7|5171.9|5174.7|5171.9|5174.7|5171.9|6
1609854690000|2021-01-05 13:51:30|||||||||3
1609854700000|2021-01-05 13:51:40|||||||||1
1609854710000|2021-01-05 13:51:50|5175.5|5172.7|5175.7|5172.9|5176.5|5173.7|5175.5|5172.7|15
1609854720000|2021-01-05 13:52:00|5176.4|5173.6|5178|5175.2|5178.5|5175.7|5176.4|5173.6|43
1609854730000|2021-01-05 13:52:10|5178.2|5175.4|5178.5|5175.7|5178.5|5175.7|5178.2|5175.4|4
1609854740000|2021-01-05 13:52:20|5178.9|5176.1|5178.7|5175.9|5179.7|5176.9|5178.7|5175.9|8
1609854750000|2021-01-05 13:52:30|5178.5|5175.7|5179.4|5176.6|5180|5177.2|5178.5|5175.7|14
1609854760000|2021-01-05 13:52:40|5178.7|5175.9|5179.7|5176.9|5179.7|5176.9|5178.7|5175.9|5
1609854770000|2021-01-05 13:52:50|5179.5|5176.7|5178.5|5175.7|5179.5|5176.7|5178.5|5175.7|6
1609854780000|2021-01-05 13:53:00|5179.5|5176.7|5179.7|5176.9|5179.7|5176.9|5179.5|5176.7|9
1609854790000|2021-01-05 13:53:10|5179.5|5176.7|5179.7|5176.9|5179.7|5176.9|5179|5176.2|26
1609854800000|2021-01-05 13:53:20|5180.2|5177.4|5179.7|5176.9|5180.2|5177.4|5179.7|5176.9|18
1609854810000|2021-01-05 13:53:30|5179.8|5177|5179.7|5176.9|5179.8|5177|5179.7|5176.9|2
1609854820000|2021-01-05 13:53:40|5179.5|5176.7|5178.7|5175.9|5179.5|5176.7|5178.7|5175.9|3
1609854830000|2021-01-05 13:53:50|5179.5|5176.7|5179.5|5176.7|5179.5|5176.7|5179.5|5176.7|1
1609854850000|2021-01-05 13:54:10|5179.7|5176.9|5179.7|5176.9|5179.7|5176.9|5179.7|5176.9|0
1609854860000|2021-01-05 13:54:20|5180.5|5177.7|5179.7|5176.9|5180.5|5177.7|5179.7|5176.9|20
1609854870000|2021-01-05 13:54:30|5179.8|5177|5179.8|5177|5179.8|5177|5179.8|5177|1
1609854880000|2021-01-05 13:54:40|5179.7|5176.9|5179.7|5176.9|5179.7|5176.9|5179.2|5176.4|103
1609854890000|2021-01-05 13:54:50|||||||||2
1609854900000|2021-01-05 13:55:00|5179.5|5176.7|5179.7|5176.9|5179.8|5177|5179.5|5176.7|52
1609854910000|2021-01-05 13:55:10|||||||||1
1609854920000|2021-01-05 13:55:20|5178.7|5175.9|5179.5|5176.7|5179.5|5176.7|5178.7|5175.9|6
1609854930000|2021-01-05 13:55:30|5179.7|5176.9|5179.7|5176.9|5179.7|5176.9|5179.7|5176.9|0
1609854940000|2021-01-05 13:55:40|5179.5|5176.7|5177.7|5174.9|5179.5|5176.7|5177.7|5174.9|13
1609854960000|2021-01-05 13:56:00|5177.5|5174.7|5173.5|5170.7|5177.5|5174.7|5172.5|5169.7|73
1609854970000|2021-01-05 13:56:10|5174|5171.2|5173.7|5170.9|5174.5|5171.7|5173.7|5170.9|7
1609854980000|2021-01-05 13:56:20|5173.5|5170.7|5172.7|5169.9|5173.5|5170.7|5172.7|5169.9|24
1609854990000|2021-01-05 13:56:30|5172.4|5169.6|5169.5|5166.7|5172.4|5169.6|5168.8|5166|76
1609855000000|2021-01-05 13:56:40|5169.2|5166.4|5169.7|5166.9|5169.7|5166.9|5168.1|5165.3|28
1609855010000|2021-01-05 13:56:50|5170|5167.2|5169.2|5166.4|5170.5|5167.7|5168.7|5165.9|67
1609855020000|2021-01-05 13:57:00|5168.8|5166|5169.2|5166.4|5169.7|5166.9|5168.7|5165.9|30
1609855030000|2021-01-05 13:57:10|5169.5|5166.7|5170.7|5167.9|5170.7|5167.9|5169.5|5166.7|6
1609855040000|2021-01-05 13:57:20|5170.9|5168.1|5172.2|5169.4|5172.5|5169.7|5170.9|5168.1|17
1609855050000|2021-01-05 13:57:30|5171.8|5169|5171.8|5169|5172.5|5169.7|5171.7|5168.9|26
1609855060000|2021-01-05 13:57:40|5171.4|5168.6|5169.8|5167|5171.4|5168.6|5169.8|5167|79
1609855070000|2021-01-05 13:57:50|5170.5|5167.7|5171.7|5168.9|5172.2|5169.4|5170.5|5167.7|4
1609855080000|2021-01-05 13:58:00|5170.7|5167.9|5171.7|5168.9|5172.2|5169.4|5170.7|5167.9|24
1609855090000|2021-01-05 13:58:10|5170.9|5168.1|5170.8|5168|5171.2|5168.4|5170.7|5167.9|7
1609855100000|2021-01-05 13:58:20|5170.5|5167.7|5172.2|5169.4|5172.5|5169.7|5170.5|5167.7|25
1609855110000|2021-01-05 13:58:30|5171.8|5169|5171.7|5168.9|5172.2|5169.4|5171.7|5168.9|6
1609855120000|2021-01-05 13:58:40|5172.4|5169.6|5171.7|5168.9|5172.4|5169.6|5170.7|5167.9|108
1609855130000|2021-01-05 13:58:50|5171.5|5168.7|5166.7|5163.9|5171.7|5168.9|5166.7|5163.9|23
1609855140000|2021-01-05 13:59:00|5167.7|5164.9|5164.7|5161.9|5167.7|5164.9|5164.7|5161.9|176
1609855150000|2021-01-05 13:59:10|5164.5|5161.7|5160.7|5157.9|5164.5|5161.7|5157.5|5154.7|155
1609855160000|2021-01-05 13:59:20|5161.7|5158.9|5160.4|5157.6|5161.7|5158.9|5158.7|5155.9|144
1609855170000|2021-01-05 13:59:30|5160.7|5157.9|5159.7|5156.9|5160.7|5157.9|5158.2|5155.4|25
1609855180000|2021-01-05 13:59:40|5159.2|5156.4|5157.7|5154.9|5159.7|5156.9|5157.2|5154.4|17
1609855190000|2021-01-05 13:59:50|5157.5|5154.7|5156|5153.2|5157.7|5154.9|5155.7|5152.9|76
1609855200000|2021-01-05 14:00:00|5156.2|5153.4|5158.8|5156|5160.5|5157.7|5154.7|5151.9|170
1609855210000|2021-01-05 14:00:10|5159.5|5156.7|5163.8|5161|5164.7|5161.9|5158.8|5156|144
1609855220000|2021-01-05 14:00:20|5162.9|5160.1|5167.2|5164.4|5167.2|5164.4|5162.8|5160|90
1609855230000|2021-01-05 14:00:30|5167.7|5164.9|5165.7|5162.9|5168.7|5165.9|5165.7|5162.9|105
1609855240000|2021-01-05 14:00:40|5164.7|5161.9|5166.7|5163.9|5166.9|5164.1|5163.7|5160.9|138
1609855250000|2021-01-05 14:00:50|5167|5164.2|5172|5169.2|5172.5|5169.7|5166.7|5163.9|69
1609855260000|2021-01-05 14:01:00|5173.5|5170.7|5173.5|5170.7|5175|5172.2|5172.7|5169.9|61
1609855270000|2021-01-05 14:01:10|5172.7|5169.9|5171.7|5168.9|5173.2|5170.4|5171.7|5168.9|20
1609855280000|2021-01-05 14:01:20|5171.2|5168.4|5172.4|5169.6|5173|5170.2|5170.3|5167.5|32
1609855290000|2021-01-05 14:01:30|5172.5|5169.7|5172|5169.2|5174.5|5171.7|5170.9|5168.1|124
1609855300000|2021-01-05 14:01:40|5171.5|5168.7|5169|5166.2|5171.7|5168.9|5168.7|5165.9|50
1609855310000|2021-01-05 14:01:50|5169.7|5166.9|5170.5|5167.7|5170.5|5167.7|5167.7|5164.9|17
1609855320000|2021-01-05 14:02:00|5169.8|5167|5169.5|5166.7|5170|5167.2|5168|5165.2|41
1609855330000|2021-01-05 14:02:10|5169|5166.2|5171.5|5168.7|5171.9|5169.1|5167.7|5164.9|31
1609855340000|2021-01-05 14:02:20|5170.5|5167.7|5169.7|5166.9|5170.5|5167.7|5169.7|5166.9|23
1609855350000|2021-01-05 14:02:30|5169.5|5166.7|5171.5|5168.7|5171.5|5168.7|5168.7|5165.9|44
1609855360000|2021-01-05 14:02:40|5170.8|5168|5171.5|5168.7|5172.7|5169.9|5170.5|5167.7|121
1609855370000|2021-01-05 14:02:50|5171.7|5168.9|5171.5|5168.7|5172.5|5169.7|5170.7|5167.9|8
1609855380000|2021-01-05 14:03:00|5171.7|5168.9|5171.8|5169|5173|5170.2|5171.7|5168.9|12
1609855390000|2021-01-05 14:03:10|5172.5|5169.7|5172.7|5169.9|5173.5|5170.7|5171.7|5168.9|14
1609855400000|2021-01-05 14:03:20|5173.7|5170.9|5175|5172.2|5175.5|5172.7|5172.7|5169.9|130
1609855410000|2021-01-05 14:03:30|5175.2|5172.4|5176.7|5173.9|5177|5174.2|5174.5|5171.7|30
1609855420000|2021-01-05 14:03:40|5177|5174.2|5174.4|5171.6|5177|5174.2|5174.4|5171.6|56
1609855430000|2021-01-05 14:03:50|5174.8|5172|5175.4|5172.6|5175.7|5172.9|5174.7|5171.9|30
1609855440000|2021-01-05 14:04:00|5175.5|5172.7|5174.4|5171.6|5176.4|5173.6|5174|5171.2|97
1609855450000|2021-01-05 14:04:10|5174.7|5171.9|5176|5173.2|5176|5173.2|5174.7|5171.9|23
1609855460000|2021-01-05 14:04:20|5175.7|5172.9|5175.7|5172.9|5177|5174.2|5175.7|5172.9|27
1609855470000|2021-01-05 14:04:30|5176.4|5173.6|5179.7|5176.9|5179.7|5176.9|5176.4|5173.6|70
1609855480000|2021-01-05 14:04:40|5179.5|5176.7|5178.5|5175.7|5179.5|5176.7|5177.5|5174.7|8
1609855490000|2021-01-05 14:04:50|5178.3|5175.5|5179.5|5176.7|5179.7|5176.9|5177.7|5174.9|64
1609855500000|2021-01-05 14:05:00|5179.7|5176.9|5179.7|5176.9|5179.8|5177|5178.7|5175.9|15
1609855510000|2021-01-05 14:05:10|5181|5178.2|5182.2|5179.4|5182.5|5179.7|5179.7|5176.9|84
1609855520000|2021-01-05 14:05:20|5182.5|5179.7|5181.7|5178.9|5182.5|5179.7|5181.7|5178.9|22
1609855530000|2021-01-05 14:05:30|5181.8|5179|5182.7|5179.9|5187|5183|5180.7|5177.9|128
1609855540000|2021-01-05 14:05:40|5183.4|5180.6|5183|5180.2|5183.7|5180.9|5182.7|5179.9|46
1609855550000|2021-01-05 14:05:50|5183.4|5180.6|5182.5|5179.7|5183.5|5180.7|5182.3|5179.5|31
1609855560000|2021-01-05 14:06:00|5182.7|5179.9|5181.5|5178.7|5182.7|5179.9|5181.5|5178.7|56
1609855570000|2021-01-05 14:06:10|5182.4|5179.6|5180.7|5177.9|5182.4|5179.6|5179.7|5176.9|22
1609855580000|2021-01-05 14:06:20|5180.5|5177.7|5181.7|5178.9|5181.7|5178.9|5179.7|5176.9|13
1609855590000|2021-01-05 14:06:30|5182.5|5179.7|5183.5|5180.7|5183.7|5180.9|5182.5|5179.7|49
1609855600000|2021-01-05 14:06:40|5184.2|5181.4|5187.5|5184.7|5187.5|5184.7|5184.2|5181.4|39
1609855610000|2021-01-05 14:06:50|5187.7|5184.9|5187.5|5184.7|5189.3|5186.5|5187.5|5184.7|57
1609855620000|2021-01-05 14:07:00|5187.2|5184.4|5185.7|5182.9|5187.5|5184.7|5185.7|5182.9|16
1609855630000|2021-01-05 14:07:10|5185.5|5182.7|5185.7|5182.9|5185.7|5182.9|5184.7|5181.9|40
1609855640000|2021-01-05 14:07:20|5184.7|5181.9|5185.5|5182.7|5185.7|5182.9|5184.7|5181.9|44
1609855650000|2021-01-05 14:07:30|5187|5184.2|5187.7|5184.9|5188.5|5185.7|5186.7|5183.9|88
1609855660000|2021-01-05 14:07:40|5187|5184.2|5188|5185.2|5188|5185.2|5187|5184.2|8
1609855670000|2021-01-05 14:07:50|5187.7|5184.9|5187.7|5184.9|5188|5185.2|5187.5|5184.7|1
1609855680000|2021-01-05 14:08:00|5188|5185.2|5188.7|5185.9|5189|5186.2|5187.7|5184.9|21
1609855690000|2021-01-05 14:08:10|5189|5186.2|5189|5186.2|5190.7|5187.9|5188.7|5185.9|119
1609855700000|2021-01-05 14:08:20|5188.7|5185.9|5192.4|5189.6|5192.4|5189.6|5188.7|5185.9|204
1609855710000|2021-01-05 14:08:30|5192|5189.2|5193.4|5190.6|5194.4|5191.6|5191.7|5188.9|201
1609855720000|2021-01-05 14:08:40|5192.7|5189.9|5192.4|5189.6|5193.4|5190.6|5192|5189.2|39
1609855730000|2021-01-05 14:08:50|5192.5|5189.7|5192.5|5189.7|5193.4|5190.6|5191.4|5188.6|134
1609855740000|2021-01-05 14:09:00|5192.4|5189.6|5193.7|5190.9|5194.4|5191.6|5192|5189.2|37
1609855750000|2021-01-05 14:09:10|5193.4|5190.6|5194.4|5191.6|5194.4|5191.6|5193.4|5190.6|24
1609855760000|2021-01-05 14:09:20|5194.7|5191.9|5194.4|5191.6|5195.4|5192.6|5194|5191.2|65
1609855770000|2021-01-05 14:09:30|5193.7|5190.9|5193.4|5190.6|5194.4|5191.6|5193.4|5190.6|11
1609855780000|2021-01-05 14:09:40|5193.5|5190.7|5193.4|5190.6|5193.5|5190.7|5193.4|5190.6|8
1609855790000|2021-01-05 14:09:50|5193.9|5191.1|5194.4|5191.6|5194.4|5191.6|5193.9|5191.1|11
1609855800000|2021-01-05 14:10:00|5195.4|5192.6|5198.4|5195.6|5198.5|5195.7|5195.4|5192.6|85
1609855810000|2021-01-05 14:10:10|5197.5|5194.7|5198.9|5196.1|5200.4|5197.6|5197.5|5194.7|243
1609855820000|2021-01-05 14:10:20|5199.4|5196.6|5199.4|5196.6|5199.4|5196.6|5197.4|5194.6|48
1609855830000|2021-01-05 14:10:30|5198.5|5195.7|5200.4|5197.6|5200.5|5197.7|5198.4|5195.6|73
1609855840000|2021-01-05 14:10:40|5200|5197.2|5199|5196.2|5200.4|5197.6|5198.7|5195.9|90
1609855850000|2021-01-05 14:10:50|5199.4|5196.6|5199.4|5196.6|5199.9|5197.1|5199.4|5196.6|11
1609855860000|2021-01-05 14:11:00|5199|5196.2|5200.4|5197.6|5201.4|5198.6|5199|5196.2|73
1609855870000|2021-01-05 14:11:10|5200.5|5197.7|5199.4|5196.6|5200.9|5198.1|5198.7|5195.9|38
1609855880000|2021-01-05 14:11:20|5199|5196.2|5198.4|5195.6|5199|5196.2|5197.4|5194.6|62
1609855890000|2021-01-05 14:11:30|5197.7|5194.9|5197.4|5194.6|5198.4|5195.6|5196.4|5193.6|31
1609855900000|2021-01-05 14:11:40|5198.4|5195.6|5200.4|5197.6|5200.4|5197.6|5198.4|5195.6|59
1609855910000|2021-01-05 14:11:50|5199.5|5196.7|5200.4|5197.6|5200.4|5197.6|5199|5196.2|89
1609855920000|2021-01-05 14:12:00|5199.9|5197.1|5199.4|5196.6|5200.4|5197.6|5199.4|5196.6|43
1609855930000|2021-01-05 14:12:10|5199.5|5196.7|5196|5193.2|5200.4|5197.6|5195.7|5192.9|48
1609855940000|2021-01-05 14:12:20|5195.4|5192.6|5196.4|5193.6|5197.4|5194.6|5195|5192.2|29
1609855950000|2021-01-05 14:12:30|5196|5193.2|5198|5195.2|5198.5|5195.7|5195.7|5192.9|46
1609855960000|2021-01-05 14:12:40|5197.7|5194.9|5199.5|5196.7|5200.4|5197.6|5196.5|5193.7|98
1609855970000|2021-01-05 14:12:50|5199.4|5196.6|5197.4|5194.6|5199.4|5196.6|5196.5|5193.7|47
1609855980000|2021-01-05 14:13:00|5198.3|5195.5|5197.7|5194.9|5198.4|5195.6|5197.6|5194.8|64
1609855990000|2021-01-05 14:13:10|5198.4|5195.6|5197.6|5194.8|5199.4|5196.6|5196.7|5193.9|20
1609856000000|2021-01-05 14:13:20|5197.4|5194.6|5199.4|5196.6|5199.4|5196.6|5196.7|5193.9|11
1609856010000|2021-01-05 14:13:30|5199.1|5196.3|5199.1|5196.3|5199.6|5196.8|5199.1|5196.3|12
1609856020000|2021-01-05 14:13:40|5199.4|5196.6|5199.4|5196.6|5199.6|5196.8|5198.7|5195.9|11
1609856030000|2021-01-05 14:13:50|5200.1|5197.3|5201.1|5198.3|5201.4|5198.6|5199.6|5196.8|96
1609856040000|2021-01-05 14:14:00|5201.4|5198.6|5200.4|5197.6|5202.4|5199.6|5200.1|5197.3|173
1609856050000|2021-01-05 14:14:10|5200.6|5197.8|5202.6|5199.8|5202.6|5199.8|5200.6|5197.8|89
1609856060000|2021-01-05 14:14:20|5202.4|5199.6|5203.6|5200.8|5204.6|5201.8|5201.7|5198.9|158
1609856070000|2021-01-05 14:14:30|5203.7|5200.9|5205.6|5202.8|5206.2|5203.4|5203.7|5200.9|126
1609856080000|2021-01-05 14:14:40|5205.7|5202.9|5205.2|5202.4|5206.6|5203.8|5205.1|5202.3|57
1609856090000|2021-01-05 14:14:50|5204.7|5201.9|5205.6|5202.8|5205.6|5202.8|5203.2|5200.4|33
1609856100000|2021-01-05 14:15:00|5205.7|5202.9|5210.1|5207.3|5211.4|5208.6|5205.6|5202.8|318
1609856110000|2021-01-05 14:15:10|5210.4|5207.6|5209.6|5206.8|5210.6|5207.8|5209.6|5206.8|28
1609856120000|2021-01-05 14:15:20|5209.7|5206.9|5205.6|5202.8|5210.4|5207.6|5205.6|5202.8|92
1609856130000|2021-01-05 14:15:30|5205.7|5202.9|5208.1|5205.3|5208.1|5205.3|5205.7|5202.9|22
1609856140000|2021-01-05 14:15:40|5207.6|5204.8|5210.6|5207.8|5210.7|5207.9|5207.6|5204.8|40
1609856150000|2021-01-05 14:15:50|5210.4|5207.6|5207.7|5204.9|5210.6|5207.8|5207.7|5204.9|102
1609856160000|2021-01-05 14:16:00|5208.4|5205.6|5209.6|5206.8|5209.6|5206.8|5207.6|5204.8|26
1609856170000|2021-01-05 14:16:10|5209.7|5206.9|5210.6|5207.8|5211.4|5208.6|5209.4|5206.6|58
1609856180000|2021-01-05 14:16:20|5211.1|5208.3|5209.4|5206.6|5211.1|5208.3|5208.7|5205.9|35
1609856190000|2021-01-05 14:16:30|5209.6|5206.8|5213.6|5210.8|5215.4|5212.6|5209.6|5206.8|183
1609856200000|2021-01-05 14:16:40|5212.7|5209.9|5213.6|5210.8|5213.6|5210.8|5211.6|5208.8|52
1609856210000|2021-01-05 14:16:50|5213.4|5210.6|5215.7|5212.9|5216.4|5213.6|5212.6|5209.8|90
1609856220000|2021-01-05 14:17:00|5215.6|5212.8|5214.4|5211.6|5216.4|5213.6|5213.4|5210.6|55
1609856230000|2021-01-05 14:17:10|5214.1|5211.3|5213.4|5210.6|5214.4|5211.6|5213.4|5210.6|9
1609856240000|2021-01-05 14:17:20|5213.6|5210.8|5212.7|5209.9|5214.6|5211.8|5211.6|5208.8|150
1609856250000|2021-01-05 14:17:30|5212.6|5209.8|5215.4|5212.6|5215.6|5212.8|5212.6|5209.8|186
1609856260000|2021-01-05 14:17:40|5215.1|5212.3|5214.1|5211.3|5215.4|5212.6|5213.7|5210.9|22
1609856270000|2021-01-05 14:17:50|5212.7|5209.9|5215.1|5212.3|5215.4|5212.6|5211.6|5208.8|107
1609856280000|2021-01-05 14:18:00|5215.4|5212.6|5214.4|5211.6|5216.4|5213.6|5214.1|5211.3|127
1609856290000|2021-01-05 14:18:10|5214.1|5211.3|5213.4|5210.6|5214.7|5211.9|5213.4|5210.6|49
1609856300000|2021-01-05 14:18:20|5213.1|5210.3|5212.7|5209.9|5213.1|5210.3|5211.6|5208.8|79
1609856310000|2021-01-05 14:18:30|5212.6|5209.8|5216.6|5213.8|5216.7|5213.9|5212.6|5209.8|125
1609856320000|2021-01-05 14:18:40|5218.7|5215.9|5216.7|5213.9|5219.6|5216.8|5216.6|5213.8|267
1609856330000|2021-01-05 14:18:50|5216.3|5213.5|5215.7|5212.9|5216.7|5213.9|5215.1|5212.3|35
1609856340000|2021-01-05 14:19:00|5215.6|5212.8|5217.2|5214.4|5217.7|5214.9|5214.7|5211.9|63
1609856350000|2021-01-05 14:19:10|5217.4|5214.6|5216.6|5213.8|5217.6|5214.8|5216.1|5213.3|25
1609856360000|2021-01-05 14:19:20|5217.1|5214.3|5216.6|5213.8|5217.6|5214.8|5216.6|5213.8|17
1609856370000|2021-01-05 14:19:30|5216.7|5213.9|5217.1|5214.3|5217.6|5214.8|5216.7|5213.9|23
1609856380000|2021-01-05 14:19:40|5216.7|5213.9|5217.7|5214.9|5219.1|5216.3|5216.6|5213.8|42
1609856390000|2021-01-05 14:19:50|5218.1|5215.3|5221.4|5218.6|5221.4|5218.6|5218.1|5215.3|68
1609856400000|2021-01-05 14:20:00|5221.6|5218.8|5221.1|5218.3|5222.4|5219.6|5220.4|5217.6|63
1609856410000|2021-01-05 14:20:10|5221.4|5218.6|5219.4|5216.6|5221.6|5218.8|5219.1|5216.3|29
1609856420000|2021-01-05 14:20:20|5219.6|5216.8|5221.4|5218.6|5222.6|5219.8|5219.6|5216.8|221
1609856430000|2021-01-05 14:20:30|5221.6|5218.8|5218.6|5215.8|5221.7|5218.9|5218.6|5215.8|55
1609856440000|2021-01-05 14:20:40|5218.9|5216.1|5219.4|5216.6|5220.4|5217.6|5218.1|5215.3|68
1609856450000|2021-01-05 14:20:50|5220.1|5217.3|5218.9|5216.1|5221.4|5218.6|5218.6|5215.8|74
1609856460000|2021-01-05 14:21:00|5219.1|5216.3|5224.1|5221.3|5226.6|5223.8|5217.7|5214.9|528
1609856470000|2021-01-05 14:21:10|5223.6|5220.8|5222.4|5219.6|5225.4|5222.6|5222.4|5219.6|56
1609856480000|2021-01-05 14:21:20|5222.1|5219.3|5217.7|5214.9|5222.4|5219.6|5217.7|5214.9|79
1609856490000|2021-01-05 14:21:30|5218.1|5215.3|5217.6|5214.8|5219.4|5216.6|5217.6|5214.8|79
1609856500000|2021-01-05 14:21:40|5217.4|5214.6|5219.4|5216.6|5219.4|5216.6|5217.4|5213.5|214
1609856510000|2021-01-05 14:21:50|5218.6|5215.8|5218.6|5215.8|5218.6|5215.8|5217.1|5214.3|40
1609856520000|2021-01-05 14:22:00|5218.4|5215.6|5213.6|5210.8|5218.6|5215.8|5212.1|5209.3|327
1609856530000|2021-01-05 14:22:10|5213.1|5210.3|5213.7|5210.9|5213.7|5210.9|5212.7|5209.9|52
1609856540000|2021-01-05 14:22:20|5213.6|5210.8|5211.7|5208.9|5213.7|5210.9|5211.7|5208.9|121
1609856550000|2021-01-05 14:22:30|5212.1|5209.3|5213.4|5210.6|5213.6|5210.8|5212.1|5209.3|32
1609856560000|2021-01-05 14:22:40|5212.9|5210.1|5211.4|5208.6|5213.4|5210.6|5211.3|5208.5|56
1609856570000|2021-01-05 14:22:50|5211.6|5208.8|5212.6|5209.8|5212.6|5209.8|5211.1|5208.3|78
1609856580000|2021-01-05 14:23:00|5212.7|5209.9|5212.7|5209.9|5213.6|5210.8|5212.6|5209.8|59
1609856590000|2021-01-05 14:23:10|5212.6|5209.8|5212.7|5209.9|5212.7|5209.9|5212.6|5209.8|35
1609856600000|2021-01-05 14:23:20|5213.4|5210.6|5213.6|5210.8|5215.6|5212.8|5213.1|5210.3|52
1609856610000|2021-01-05 14:23:30|5214.1|5211.3|5214.6|5211.8|5215.4|5212.6|5214.1|5211.3|63
1609856620000|2021-01-05 14:23:40|5214.9|5212.1|5215.6|5212.8|5215.6|5212.8|5214.6|5211.8|20
1609856630000|2021-01-05 14:23:50|5215.4|5212.6|5216.1|5213.3|5216.6|5213.8|5215.2|5212.4|49
1609856640000|2021-01-05 14:24:00|5215.7|5212.9|5217.1|5214.3|5217.1|5214.3|5215.7|5212.9|24
1609856650000|2021-01-05 14:24:10|5216.7|5213.9|5213.7|5210.9|5216.7|5213.9|5213.7|5210.9|32
1609856660000|2021-01-05 14:24:20|5213.2|5210.4|5212.6|5209.8|5213.2|5210.4|5211.6|5208.8|77
1609856670000|2021-01-05 14:24:30|5212.7|5209.9|5213.4|5210.6|5213.6|5210.8|5212.1|5209.3|99
1609856680000|2021-01-05 14:24:40|5213.6|5210.8|5214.7|5211.9|5214.7|5211.9|5213.4|5210.6|92
1609856690000|2021-01-05 14:24:50|5215.1|5212.3|5215.6|5212.8|5215.7|5212.9|5214.7|5211.9|11
1609856700000|2021-01-05 14:25:00|5215.1|5212.3|5216.6|5213.8|5216.6|5213.8|5214.7|5211.9|17
1609856710000|2021-01-05 14:25:10|5216.2|5213.4|5222.6|5219.8|5222.6|5219.8|5215.6|5212.8|336
1609856720000|2021-01-05 14:25:20|5222.7|5219.9|5221.1|5218.3|5223.6|5220.8|5220.4|5217.6|197
1609856730000|2021-01-05 14:25:30|5220.4|5217.6|5222.1|5219.3|5223.4|5220.6|5220.1|5217.3|117
1609856740000|2021-01-05 14:25:40|5222.4|5219.6|5216.7|5213.9|5224.4|5221.6|5215.7|5212.9|288
1609856750000|2021-01-05 14:25:50|5216.1|5213.3|5220.8|5218|5221.4|5218.6|5216.1|5213.3|95
1609856760000|2021-01-05 14:26:00|5221.1|5218.3|5224.1|5221.3|5224.1|5221.3|5220.7|5217.9|116
1609856770000|2021-01-05 14:26:10|5223.7|5220.9|5222.1|5219.3|5225.1|5222.3|5221.6|5218.8|91
1609856780000|2021-01-05 14:26:20|5222.4|5219.6|5221.4|5218.6|5222.9|5220.1|5220.7|5217.9|19
1609856790000|2021-01-05 14:26:30|5221.6|5218.8|5224.7|5221.9|5225.4|5222.6|5221.6|5218.8|127
1609856800000|2021-01-05 14:26:40|5225.4|5222.6|5227.7|5224.9|5228.4|5225.6|5225.1|5222.3|199
1609856810000|2021-01-05 14:26:50|5228.4|5225.6|5229.6|5226.8|5230.1|5227.3|5227.7|5224.9|298
1609856820000|2021-01-05 14:27:00|5229.7|5226.9|5232.6|5229.8|5233.7|5230.9|5229.6|5226.8|275
1609856830000|2021-01-05 14:27:10|5232.9|5230.1|5237.4|5234.6|5237.4|5234.6|5232.6|5229.8|115
1609856840000|2021-01-05 14:27:20|5236.7|5233.9|5234.4|5231.6|5237.6|5234.8|5234.4|5231.6|569
1609856850000|2021-01-05 14:27:30|5233.6|5230.8|5234.9|5232.1|5237.7|5234.9|5233.6|5230.8|180
1609856860000|2021-01-05 14:27:40|5234.4|5231.6|5235.6|5232.8|5235.6|5232.8|5231.7|5228.9|265
1609856870000|2021-01-05 14:27:50|5236.4|5233.6|5237.4|5234.6|5237.4|5234.6|5234.6|5231.8|234
1609856880000|2021-01-05 14:28:00|5237.6|5234.8|5233.7|5230.9|5239.6|5236.8|5233.7|5230.9|194
1609856890000|2021-01-05 14:28:10|5232.7|5229.9|5235.4|5232.6|5236.4|5233.6|5231.7|5228.9|87
1609856900000|2021-01-05 14:28:20|5235.7|5232.9|5236.3|5233.5|5236.4|5233.6|5235.4|5232.6|697
1609856910000|2021-01-05 14:28:30|5236.4|5233.6|5233.6|5230.8|5236.6|5233.8|5233.6|5230.8|9
1609856920000|2021-01-05 14:28:40|5234.8|5232|5234.7|5231.9|5235.4|5232.6|5234.2|5231.4|36
1609856930000|2021-01-05 14:28:50|5234.6|5231.8|5233.6|5230.8|5235.1|5232.3|5233.6|5230.8|11
1609856940000|2021-01-05 14:29:00|5233.7|5230.9|5235.4|5232.6|5235.4|5232.6|5233.7|5230.9|17
1609856950000|2021-01-05 14:29:10|5234.7|5231.9|5232.6|5229.8|5234.7|5231.9|5232.6|5229.8|20
1609856960000|2021-01-05 14:29:20|5232.4|5229.6|5231.6|5228.8|5233.1|5230.3|5231.6|5228.8|123
1609856970000|2021-01-05 14:29:30|5231.9|5229.1|5231.7|5228.9|5232.4|5229.6|5231.6|5228.8|83
1609856980000|2021-01-05 14:29:40|5232.1|5229.3|5230.1|5227.3|5232.6|5229.8|5228.6|5225.8|52
1609856990000|2021-01-05 14:29:50|5229.7|5226.9|5229.7|5226.9|5231.6|5228.8|5229.6|5226.8|86
1609857000000|2021-01-05 14:30:00|5230.4|5227.6|5238.6|5235.8|5239.9|5237.1|5230.4|5227.6|207
1609857010000|2021-01-05 14:30:10|5238.7|5235.9|5241.1|5238.3|5241.1|5238.3|5238.7|5235.9|73
1609857020000|2021-01-05 14:30:20|5241.4|5238.6|5246.6|5243.8|5247.6|5244.8|5241.4|5238.6|349
1609857030000|2021-01-05 14:30:30|5246.8|5244|5247.7|5244.9|5250.6|5247.8|5246.8|5244|277
1609857040000|2021-01-05 14:30:40|5248.4|5245.6|5249.7|5246.9|5251.6|5248.8|5248.4|5245.6|218
1609857050000|2021-01-05 14:30:50|5248.6|5245.8|5243.7|5240.9|5248.6|5245.8|5243.7|5240.9|128
1609857060000|2021-01-05 14:31:00|5244.4|5241.6|5245.7|5242.9|5248.6|5245.8|5244.4|5241.6|89
1609857070000|2021-01-05 14:31:10|5246.1|5243.3|5248.7|5245.9|5248.7|5245.9|5244.2|5241.4|89
1609857080000|2021-01-05 14:31:20|5249.4|5246.6|5249.9|5247.1|5252.4|5249.6|5249.4|5246.6|108
1609857090000|2021-01-05 14:31:30|5250.1|5247.3|5251.7|5248.9|5253.4|5250.6|5250.1|5247.3|225
1609857100000|2021-01-05 14:31:40|5251.3|5248.5|5249.4|5246.6|5252.6|5249.8|5249.4|5246.6|101
1609857110000|2021-01-05 14:31:50|5250.4|5247.6|5251.6|5248.8|5252.7|5249.9|5249.8|5247|710
1609857120000|2021-01-05 14:32:00|5251.7|5248.9|5252.4|5249.6|5257.6|5254.8|5251.2|5248.4|225
1609857130000|2021-01-05 14:32:10|5251.7|5248.9|5254.1|5251.3|5254.1|5251.3|5249.7|5246.9|266
1609857140000|2021-01-05 14:32:20|5254.4|5251.6|5255.7|5252.9|5257.7|5254.9|5254.4|5251.6|121
1609857150000|2021-01-05 14:32:30|5255.6|5252.8|5252.1|5249.3|5255.6|5252.8|5251.7|5248.9|78
1609857160000|2021-01-05 14:32:40|5251.7|5248.9|5253.7|5250.9|5254.1|5251.3|5251.6|5248.8|84
1609857170000|2021-01-05 14:32:50|5254.4|5251.6|5258.7|5255.9|5259.1|5256.3|5254.4|5251.6|254
1609857180000|2021-01-05 14:33:00|5259.1|5256.3|5261.1|5258.3|5262.1|5259.3|5258.7|5255.9|160
1609857190000|2021-01-05 14:33:10|5260.7|5257.9|5257.1|5254.3|5260.7|5257.9|5257.1|5254.3|83
1609857200000|2021-01-05 14:33:20|5257.6|5254.8|5257.6|5254.8|5258.4|5255.6|5255.1|5252.3|285
1609857210000|2021-01-05 14:33:30|5257.7|5254.9|5259.4|5256.6|5261.6|5258.8|5257.7|5254.9|58
1609857220000|2021-01-05 14:33:40|5259.1|5256.3|5259.1|5256.3|5260.9|5258.1|5259.1|5256.3|28
1609857230000|2021-01-05 14:33:50|5259.4|5256.6|5254.6|5251.8|5259.7|5256.9|5254.6|5251.8|152
1609857240000|2021-01-05 14:34:00|5254.4|5251.6|5258.1|5255.3|5258.4|5255.6|5254.1|5251.3|69
1609857250000|2021-01-05 14:34:10|5257.7|5254.9|5261.4|5258.6|5261.6|5258.8|5257.7|5254.9|148
1609857260000|2021-01-05 14:34:20|5261.6|5258.8|5260.6|5257.8|5261.6|5258.8|5259.6|5256.8|25
1609857270000|2021-01-05 14:34:30|5261.4|5258.6|5261.4|5258.6|5261.7|5258.9|5259.7|5256.9|255
1609857280000|2021-01-05 14:34:40|5261.7|5258.9|5264.6|5261.8|5268.1|5265.3|5261.7|5258.9|496
1609857290000|2021-01-05 14:34:50|5264.9|5262.1|5265.6|5262.8|5266.4|5263.6|5264.1|5261.3|84
1609857300000|2021-01-05 14:35:00|5265.9|5263.1|5272.4|5269.6|5274.4|5271.6|5265.9|5263.1|550
1609857310000|2021-01-05 14:35:10|5271.7|5268.9|5275.4|5272.6|5275.6|5272.8|5271.1|5268.3|168
1609857320000|2021-01-05 14:35:20|5275.6|5272.8|5277.7|5274.9|5279.6|5276.8|5275.6|5272.8|277
1609857330000|2021-01-05 14:35:30|5277.6|5274.8|5277.7|5274.9|5279.6|5276.8|5275.2|5272.4|92
1609857340000|2021-01-05 14:35:40|5277.1|5274.3|5275.7|5272.9|5277.1|5274.3|5274.6|5271.8|51
1609857350000|2021-01-05 14:35:50|5276.1|5273.3|5267.4|5264.6|5276.2|5273.4|5266.8|5264|414
1609857360000|2021-01-05 14:36:00|5267.6|5264.8|5268.7|5265.9|5273.8|5271|5266.7|5263.9|254
1609857370000|2021-01-05 14:36:10|5267.9|5265.1|5261.7|5258.9|5267.9|5265.1|5261.7|5258.9|105
1609857380000|2021-01-05 14:36:20|5261.2|5258.4|5261.4|5258.6|5263.7|5260.9|5260.1|5257.3|101
1609857390000|2021-01-05 14:36:30|5261.7|5258.9|5259.7|5256.9|5263.4|5260.6|5259.7|5256.9|145
1609857400000|2021-01-05 14:36:40|5260.6|5257.8|5257.7|5254.9|5260.6|5257.8|5256.4|5253.6|301
1609857410000|2021-01-05 14:36:50|5258.1|5255.3|5259.7|5256.9|5263.1|5260.3|5257.2|5254.4|92
1609857420000|2021-01-05 14:37:00|5260.1|5257.3|5262.9|5260.1|5262.9|5260.1|5258.6|5255.8|108
1609857430000|2021-01-05 14:37:10|5262.6|5259.8|5261.7|5258.9|5263.1|5260.3|5261.4|5258.6|105
1609857440000|2021-01-05 14:37:20|5262.1|5259.3|5262.7|5259.9|5264.6|5261.8|5261.7|5258.9|71
1609857450000|2021-01-05 14:37:30|5262.4|5259.6|5259.6|5256.8|5265.6|5262.8|5259.1|5256.3|155
1609857460000|2021-01-05 14:37:40|5259.7|5256.9|5260.6|5257.8|5262.1|5259.3|5258.7|5255.9|237
1609857470000|2021-01-05 14:37:50|5261.3|5258.5|5260.9|5258.1|5262.6|5259.8|5260.4|5257.6|250
1609857480000|2021-01-05 14:38:00|5261.1|5258.3|5258.4|5255.6|5262.4|5259.6|5255.7|5252.9|94
1609857490000|2021-01-05 14:38:10|5258.6|5255.8|5258.6|5255.8|5260.4|5257.6|5256.6|5253.8|161
1609857500000|2021-01-05 14:38:20|5258.7|5255.9|5259.6|5256.8|5260.6|5257.8|5258.6|5255.8|75
1609857510000|2021-01-05 14:38:30|5259.4|5256.6|5259.6|5256.8|5260.6|5257.8|5258.6|5255.8|70
1609857520000|2021-01-05 14:38:40|5257.7|5254.9|5255.4|5252.6|5257.7|5254.9|5254.7|5251.9|50
1609857530000|2021-01-05 14:38:50|5255.6|5252.8|5256.7|5253.9|5256.7|5253.9|5254.1|5251.3|71
1609857540000|2021-01-05 14:39:00|5256.2|5253.4|5255.6|5252.8|5259.6|5256.8|5255.6|5252.8|141
1609857550000|2021-01-05 14:39:10|5255.7|5252.9|5256.6|5253.8|5257.7|5254.9|5255.7|5252.9|89
1609857560000|2021-01-05 14:39:20|5257.6|5254.8|5262.7|5259.9|5264.6|5261.8|5257.6|5254.8|307
1609857570000|2021-01-05 14:39:30|5262.6|5259.8|5263.4|5260.6|5264.1|5261.3|5262.2|5259.4|200
1609857580000|2021-01-05 14:39:40|5263.7|5260.9|5260.1|5257.3|5264.6|5261.8|5260.1|5257.3|340
1609857590000|2021-01-05 14:39:50|5260.6|5257.8|5262.7|5259.9|5262.7|5259.9|5259.7|5256.9|105
1609857600000|2021-01-05 14:40:00|5262.6|5259.8|5264.7|5261.9|5264.7|5261.9|5260.1|5257.3|225
1609857610000|2021-01-05 14:40:10|5264.6|5261.8|5264.6|5261.8|5264.7|5261.9|5263.7|5260.9|82
1609857620000|2021-01-05 14:40:20|5263.7|5260.9|5263.6|5260.8|5264.6|5261.8|5263.4|5260.6|84
1609857630000|2021-01-05 14:40:30|5263.9|5261.1|5263.4|5260.6|5265.6|5262.8|5261.1|5258|94
1609857640000|2021-01-05 14:40:40|5263.6|5260.8|5263.6|5260.8|5264.6|5261.8|5261.1|5258.3|202
1609857650000|2021-01-05 14:40:50|5263.9|5261.1|5264.4|5261.6|5264.4|5261.6|5262.6|5259.8|52
1609857660000|2021-01-05 14:41:00|5264.6|5261.8|5264.4|5261.6|5266.7|5263.9|5263.4|5260.6|73
1609857670000|2021-01-05 14:41:10|5263.6|5260.8|5266.6|5263.8|5266.6|5263.8|5263.4|5260.6|108
1609857680000|2021-01-05 14:41:20|5267.1|5264.3|5264.7|5261.9|5267.1|5264.3|5264.7|5261.9|53
1609857690000|2021-01-05 14:41:30|5264.4|5261.6|5264.6|5261.8|5264.7|5261.9|5261.6|5258.8|119
1609857700000|2021-01-05 14:41:40|5264.7|5261.9|5264.7|5261.9|5266.1|5263.3|5264.6|5261.8|28
1609857710000|2021-01-05 14:41:50|5263.7|5260.9|5264.6|5261.8|5264.7|5261.9|5262.7|5259.9|22
1609857720000|2021-01-05 14:42:00|5264.7|5261.9|5267.7|5264.9|5268.4|5265.6|5264.7|5261.9|139
1609857730000|2021-01-05 14:42:10|5267.4|5264.6|5265.9|5263.1|5268.4|5265.6|5265.6|5262.8|35
1609857740000|2021-01-05 14:42:20|5265.7|5262.9|5264.4|5261.6|5266.4|5263.6|5264.4|5261.6|30
1609857750000|2021-01-05 14:42:30|5263.6|5260.8|5264.4|5261.6|5264.9|5262.1|5262.4|5259.6|38
1609857760000|2021-01-05 14:42:40|5264.6|5261.8|5268.4|5265.6|5268.4|5265.6|5264.6|5261.8|63
1609857770000|2021-01-05 14:42:50|5268.1|5265.3|5263.4|5260.6|5268.1|5265.3|5263.4|5260.6|31
1609857780000|2021-01-05 14:43:00|5263.6|5260.8|5269.6|5266.8|5270.1|5267.3|5263.6|5260.8|100
1609857790000|2021-01-05 14:43:10|5269.4|5266.6|5270.1|5267.3|5270.4|5267.6|5268.6|5265.8|32
1609857800000|2021-01-05 14:43:20|5270.4|5267.6|5269.6|5266.8|5270.4|5267.6|5268.7|5265.9|11
1609857810000|2021-01-05 14:43:30|5269.7|5266.9|5265.6|5262.8|5270.4|5267.6|5265.6|5262.8|83
1609857820000|2021-01-05 14:43:40|5266.4|5263.6|5266.6|5263.8|5267.6|5264.8|5265.7|5262.9|11
1609857830000|2021-01-05 14:43:50|5266.9|5264.1|5265.1|5262.3|5267.1|5264.3|5263.7|5260.9|29
1609857840000|2021-01-05 14:44:00|5264.7|5261.9|5266.7|5263.9|5267.6|5264.8|5264.6|5261.8|86
1609857850000|2021-01-05 14:44:10|5267.1|5264.3|5267.6|5264.8|5267.6|5264.8|5266.2|5263.4|44
1609857860000|2021-01-05 14:44:20|5268.4|5265.6|5268.6|5265.8|5270.4|5267.6|5267.7|5264.9|159
1609857870000|2021-01-05 14:44:30|5268.4|5265.6|5267.4|5264.6|5269.6|5266.8|5267.1|5264.3|97
1609857880000|2021-01-05 14:44:40|5267.6|5264.8|5268.4|5265.6|5270.4|5267.6|5267.6|5264.8|58
1609857890000|2021-01-05 14:44:50|5267.9|5265.1|5270.4|5267.6|5270.4|5267.6|5267.9|5265.1|8
1609857900000|2021-01-05 14:45:00|5269.7|5266.9|5272.7|5269.9|5272.7|5269.9|5268.7|5265.9|137
1609857910000|2021-01-05 14:45:10|5273.1|5270.3|5269.7|5266.9|5273.1|5270.3|5269.7|5266.9|112
1609857920000|2021-01-05 14:45:20|5269.8|5267|5271.6|5268.8|5273.4|5270.6|5269.8|5267|102
1609857930000|2021-01-05 14:45:30|5270.8|5268|5273.1|5270.3|5273.6|5270.8|5270.6|5267.8|81
1609857940000|2021-01-05 14:45:40|5273.4|5270.6|5274.6|5271.8|5275.1|5272.3|5273.4|5270.6|136
1609857950000|2021-01-05 14:45:50|5274.7|5271.9|5275.7|5272.9|5275.7|5272.9|5274.1|5271.3|477
1609857960000|2021-01-05 14:46:00|5275.4|5272.6|5275.7|5272.9|5275.7|5272.9|5274.7|5271.9|95
1609857970000|2021-01-05 14:46:10|5275.6|5272.8|5277.4|5274.6|5277.6|5274.8|5274.8|5272|90
1609857980000|2021-01-05 14:46:20|5277.7|5274.9|5276.7|5273.9|5278.6|5275.8|5276.7|5273.9|50
1609857990000|2021-01-05 14:46:30|5276.4|5273.6|5274.7|5271.9|5276.4|5273.6|5273.6|5270.8|63
1609858000000|2021-01-05 14:46:40|5273.9|5271.1|5275.4|5272.6|5275.6|5272.8|5273.6|5270.8|70
1609858010000|2021-01-05 14:46:50|5275.6|5272.8|5278.4|5275.6|5280.1|5277.3|5275.6|5272.8|93
1609858020000|2021-01-05 14:47:00|5278.6|5275.8|5279.7|5276.9|5282.6|5279.8|5278.6|5275.8|85
1609858030000|2021-01-05 14:47:10|5279.6|5276.8|5281.6|5278.8|5283.7|5280.9|5279.6|5276.8|43
1609858040000|2021-01-05 14:47:20|5281.2|5278.4|5276.7|5273.9|5282.4|5279.6|5276.7|5273.9|59
1609858050000|2021-01-05 14:47:30|5276.6|5273.8|5278.6|5275.8|5279.4|5276.6|5276.6|5273.8|264
1609858060000|2021-01-05 14:47:40|5279.1|5276.3|5281.4|5278.6|5282.4|5279.6|5277.6|5274.8|117
1609858070000|2021-01-05 14:47:50|5280.4|5277.6|5280.9|5278.1|5281.1|5278.3|5277.6|5274.8|37
1609858080000|2021-01-05 14:48:00|5281.1|5278.3|5283.6|5280.8|5283.9|5281.1|5280.9|5278.1|108
1609858090000|2021-01-05 14:48:10|5283.4|5280.6|5284.4|5281.6|5286.2|5283.4|5280.6|5277.8|1596
1609858100000|2021-01-05 14:48:20|5284.3|5281.5|5283.4|5280.6|5284.4|5281.6|5283.1|5280.3|197
1609858110000|2021-01-05 14:48:30|5284.2|5281.4|5285.4|5282.6|5287.4|5284.6|5283.7|5280.9|151
1609858120000|2021-01-05 14:48:40|5284.4|5281.6|5283.4|5280.6|5285.4|5282.6|5283.4|5280.6|44
1609858130000|2021-01-05 14:48:50|5283.6|5280.8|5279.9|5277.1|5283.6|5280.8|5279.6|5276.8|64
1609858140000|2021-01-05 14:49:00|5280.1|5277.3|5282.6|5279.8|5283.6|5280.8|5279.6|5276.8|182
1609858150000|2021-01-05 14:49:10|5283.1|5280.3|5283.6|5280.8|5284.6|5281.8|5283.1|5280.3|42
1609858160000|2021-01-05 14:49:20|5283.3|5280.5|5283.6|5280.8|5283.6|5280.8|5282.4|5279.6|55
1609858170000|2021-01-05 14:49:30|5283.7|5280.9|5287.6|5284.8|5287.6|5284.8|5283.6|5280.8|321
1609858180000|2021-01-05 14:49:40|5287.4|5284.6|5286.6|5283.8|5287.4|5284.6|5285.4|5282.6|41
1609858190000|2021-01-05 14:49:50|5286.4|5283.6|5285.4|5282.6|5286.4|5283.6|5284.4|5281.6|25
1609858200000|2021-01-05 14:50:00|5284.7|5281.9|5289.6|5286.8|5289.8|5287|5284.7|5281.9|278
1609858210000|2021-01-05 14:50:10|5289.4|5286.6|5291.4|5288.6|5291.4|5288.6|5289.4|5286.6|126
1609858220000|2021-01-05 14:50:20|5291.6|5288.8|5288.7|5285.9|5291.6|5288.8|5288.2|5285.4|210
1609858230000|2021-01-05 14:50:30|5288.4|5285.6|5285.6|5282.8|5288.9|5286.1|5285.6|5282.8|70
1609858240000|2021-01-05 14:50:40|5285.4|5282.6|5283.4|5280.6|5285.6|5282.8|5283.4|5280.6|123
1609858250000|2021-01-05 14:50:50|5283.6|5280.8|5283.6|5280.8|5285.4|5282.6|5283.4|5280.6|101
1609858260000|2021-01-05 14:51:00|5283.4|5280.6|5284.3|5281.5|5284.3|5281.5|5282.4|5279.6|120
1609858270000|2021-01-05 14:51:10|5283.4|5280.6|5282.3|5279.5|5283.4|5280.6|5281.1|5278.3|89
1609858280000|2021-01-05 14:51:20|5281.6|5278.8|5280.4|5277.6|5281.6|5278.8|5279.6|5276.8|115
1609858290000|2021-01-05 14:51:30|5280.3|5277.5|5280.4|5277.6|5283.4|5280.6|5280.3|5277.5|520
1609858300000|2021-01-05 14:51:40|5281.1|5278.3|5282.4|5279.6|5282.4|5279.6|5280.4|5277.6|70
1609858310000|2021-01-05 14:51:50|5283.2|5280.4|5282.3|5279.5|5283.3|5280.5|5281.4|5278.6|43
1609858320000|2021-01-05 14:52:00|5282.4|5279.6|5281.3|5278.5|5283.4|5280.6|5280.4|5277.6|110
1609858330000|2021-01-05 14:52:10|5280.3|5277.5|5280.3|5277.5|5280.3|5277.5|5277.9|5275.1|32
1609858340000|2021-01-05 14:52:20|5280.4|5277.6|5279.4|5276.6|5281.3|5278.5|5279.3|5276.5|217
1609858350000|2021-01-05 14:52:30|5279.3|5276.5|5279.3|5276.5|5280.4|5277.6|5279.2|5276.4|247
1609858360000|2021-01-05 14:52:40|5278.9|5276.1|5276.4|5273.6|5278.9|5276.1|5275.4|5272.6|143
1609858370000|2021-01-05 14:52:50|5276.2|5273.4|5273.2|5270.4|5276.2|5273.4|5271.7|5268.9|261
1609858380000|2021-01-05 14:53:00|5273.3|5270.5|5274.4|5271.6|5275.9|5273.1|5272.4|5269.6|80
1609858390000|2021-01-05 14:53:10|5275.3|5272.5|5276.3|5273.5|5276.4|5273.6|5274.1|5271.3|39
1609858400000|2021-01-05 14:53:20|5276.4|5273.6|5272.4|5269.6|5276.4|5273.6|5272.4|5269.6|94
1609858410000|2021-01-05 14:53:30|5272.8|5270|5273.4|5270.6|5274.1|5271.3|5272.8|5270|44
1609858420000|2021-01-05 14:53:40|5273.8|5271|5273.4|5270.6|5274.4|5271.6|5272.6|5269.8|85
1609858430000|2021-01-05 14:53:50|5273.6|5270.8|5276.4|5273.6|5276.4|5273.6|5272.4|5269.6|44
1609858440000|2021-01-05 14:54:00|5275.4|5272.6|5278.4|5275.6|5279.4|5276.6|5275.4|5272.6|65
1609858450000|2021-01-05 14:54:10|5277.7|5274.9|5278.4|5275.6|5278.4|5275.6|5277.1|5274.3|22
1609858460000|2021-01-05 14:54:20|5278.2|5275.4|5273.6|5270.8|5278.2|5275.4|5273.6|5270.8|71
1609858470000|2021-01-05 14:54:30|5273.7|5270.9|5275.4|5272.6|5276.4|5273.6|5273.7|5270.9|29
1609858480000|2021-01-05 14:54:40|5275.6|5272.8|5274.2|5271.4|5275.6|5272.8|5273.4|5270.6|47
1609858490000|2021-01-05 14:54:50|5274.4|5271.6|5275.4|5272.6|5275.4|5272.6|5274.4|5271.6|19
1609858500000|2021-01-05 14:55:00|5275.1|5272.3|5276.4|5273.6|5276.4|5273.6|5274.6|5271.8|51
1609858510000|2021-01-05 14:55:10|5277.2|5274.4|5275.2|5272.4|5278.2|5275.4|5273.7|5270.9|709
1609858520000|2021-01-05 14:55:20|5275.4|5272.6|5275.4|5272.6|5276.4|5273.6|5275.3|5272.5|55
1609858530000|2021-01-05 14:55:30|5275.8|5273|5280.3|5277.5|5280.7|5277.9|5275.4|5272.6|149
1609858540000|2021-01-05 14:55:40|5279.4|5276.6|5277.4|5274.6|5279.4|5276.6|5277.4|5274.6|52
1609858550000|2021-01-05 14:55:50|5278.1|5275.3|5278.4|5275.6|5279.4|5276.6|5277.4|5274.6|62
1609858560000|2021-01-05 14:56:00|5279.1|5276.3|5283.2|5280.4|5283.3|5280.5|5279.1|5276.3|46
1609858570000|2021-01-05 14:56:10|5283.8|5281|5282.4|5279.6|5284.3|5281.5|5282.3|5279.5|99
1609858580000|2021-01-05 14:56:20|5282.3|5279.5|5284.4|5281.6|5285.4|5282.6|5282.3|5279.5|30
1609858590000|2021-01-05 14:56:30|5284.3|5281.5|5284.2|5281.4|5284.3|5281.5|5283.2|5280.4|31
1609858600000|2021-01-05 14:56:40|5284.3|5281.5|5283.3|5280.5|5284.4|5281.6|5282.4|5279.6|37
1609858610000|2021-01-05 14:56:50|5283.2|5280.4|5282.3|5279.5|5283.2|5280.4|5280.9|5278.1|60
1609858620000|2021-01-05 14:57:00|5282.4|5279.6|5285.3|5282.5|5285.3|5282.5|5282.4|5279.6|64
1609858630000|2021-01-05 14:57:10|5284.4|5281.6|5285.3|5282.5|5285.3|5282.5|5284.4|5281.6|21
1609858640000|2021-01-05 14:57:20|5284.6|5281.8|5289.3|5286.5|5289.4|5286.6|5284.6|5281.8|298
1609858650000|2021-01-05 14:57:30|5289.4|5286.6|5288.4|5285.6|5290.3|5287.5|5288.4|5285.6|62
1609858660000|2021-01-05 14:57:40|5289.3|5286.5|5288.4|5285.6|5289.6|5286.8|5287.9|5285.1|36
1609858670000|2021-01-05 14:57:50|5289.4|5286.6|5291.4|5288.6|5291.4|5288.6|5289.4|5286.6|90
1609858680000|2021-01-05 14:58:00|5292.3|5289.5|5292.7|5289.9|5292.7|5289.9|5291.6|5288.8|69
1609858690000|2021-01-05 14:58:10|5292.6|5289.8|5292.4|5289.6|5292.7|5289.9|5290.6|5287.8|208
1609858700000|2021-01-05 14:58:20|5291.6|5288.8|5293.4|5290.6|5293.4|5290.6|5291.6|5288.8|48
1609858710000|2021-01-05 14:58:30|5293.7|5290.9|5293.6|5290.8|5294.4|5291.6|5293.4|5290.6|32
1609858720000|2021-01-05 14:58:40|5293.4|5290.6|5289.7|5286.9|5293.4|5290.6|5289.7|5286.9|40
1609858730000|2021-01-05 14:58:50|5289.6|5286.8|5288.4|5285.6|5289.6|5286.8|5288.4|5285.6|100
1609858740000|2021-01-05 14:59:00|5288.6|5285.8|5290.4|5287.6|5290.4|5287.6|5288.6|5285.8|53
1609858750000|2021-01-05 14:59:10|5289.7|5286.9|5289.6|5286.8|5289.7|5286.9|5289.4|5286.6|31
1609858760000|2021-01-05 14:59:20|5288.6|5285.8|5288.6|5285.8|5289.6|5286.8|5288.6|5285.8|258
1609858770000|2021-01-05 14:59:30|5288.4|5285.6|5287.4|5284.6|5288.4|5285.6|5287.1|5284.3|70
1609858780000|2021-01-05 14:59:40|5286.7|5283.9|5286.4|5283.6|5286.7|5283.9|5285.6|5282.8|31
1609858790000|2021-01-05 14:59:50|5285.3|5282.5|5284.4|5281.6|5285.4|5282.6|5284.4|5281.6|19
1609858800000|2021-01-05 15:00:00|5284.8|5282|5289.4|5286.6|5290.9|5288.1|5284.4|5281.6|170
1609858810000|2021-01-05 15:00:10|5289.6|5286.8|5294.3|5291.5|5294.4|5291.6|5289.1|5286.3|214
1609858820000|2021-01-05 15:00:20|5294.2|5291.4|5294.3|5291.5|5294.4|5291.6|5290.4|5287.6|74
1609858830000|2021-01-05 15:00:30|5294.7|5291.9|5296.3|5293.5|5296.4|5293.6|5292.9|5290.1|113
1609858840000|2021-01-05 15:00:40|5296.4|5293.6|5292.6|5289.8|5296.8|5294|5291.9|5289.1|68
1609858850000|2021-01-05 15:00:50|5292.4|5289.6|5292.8|5290|5294.3|5291.5|5290.4|5287.6|167
1609858860000|2021-01-05 15:01:00|5293.2|5290.4|5294.3|5291.5|5295.4|5292.6|5292.6|5289.8|51
1609858870000|2021-01-05 15:01:10|5293.6|5290.8|5294.9|5292.1|5295.4|5292.6|5293.4|5290.6|72
1609858880000|2021-01-05 15:01:20|5295.4|5292.6|5298.1|5295.3|5299.6|5296.8|5294.4|5291.6|347
1609858890000|2021-01-05 15:01:30|5297.6|5294.8|5297.7|5294.9|5298.4|5295.6|5296.6|5293.8|95
1609858900000|2021-01-05 15:01:40|5296.6|5293.8|5293.4|5290.6|5296.6|5293.8|5291.4|5288.6|73
1609858910000|2021-01-05 15:01:50|5292.6|5289.8|5295.4|5292.6|5296.4|5293.6|5292.6|5289.8|61
1609858920000|2021-01-05 15:02:00|5295.6|5292.8|5297.6|5294.8|5298.4|5295.6|5295.6|5292.8|67
1609858930000|2021-01-05 15:02:10|5297.4|5294.6|5299.4|5296.6|5299.4|5296.6|5297.4|5294.6|60
1609858940000|2021-01-05 15:02:20|5298.6|5295.8|5299.3|5296.5|5300.8|5298|5298.4|5295.6|211
1609858950000|2021-01-05 15:02:30|5299.4|5296.6|5300.4|5297.6|5300.9|5298.1|5299.4|5296.6|244
1609858960000|2021-01-05 15:02:40|5299.9|5297.1|5298.4|5295.6|5300.8|5298|5298.4|5295.6|613
1609858970000|2021-01-05 15:02:50|5298.2|5295.4|5298.2|5295.4|5299.8|5297|5296.4|5293.6|57
1609858980000|2021-01-05 15:03:00|5298.4|5295.6|5301.3|5298.5|5301.3|5298.5|5298.4|5295.6|85
1609858990000|2021-01-05 15:03:10|5300.9|5298.1|5301.4|5298.6|5302.4|5299.6|5300.4|5297.6|198
1609859000000|2021-01-05 15:03:20|5302.3|5299.5|5302.4|5299.6|5303.2|5300.4|5302.3|5299.5|79
1609859010000|2021-01-05 15:03:30|5303.3|5300.5|5304.4|5301.6|5308.3|5305.5|5302.4|5299.6|734
1609859020000|2021-01-05 15:03:40|5304.2|5301.4|5300.8|5298|5304.2|5301.4|5299.7|5296.9|140
1609859030000|2021-01-05 15:03:50|5300.9|5298.1|5304.4|5301.6|5305.3|5302.5|5300.9|5298.1|58
1609859040000|2021-01-05 15:04:00|5303.4|5300.6|5303.2|5300.4|5304.4|5301.6|5302.1|5299.3|227
1609859050000|2021-01-05 15:04:10|5303.4|5300.6|5304.4|5301.6|5304.4|5301.6|5302.9|5300.1|153
1609859060000|2021-01-05 15:04:20|5304.8|5302|5305.6|5302.8|5307.3|5304.5|5304.4|5301.6|71
1609859070000|2021-01-05 15:04:30|5305.4|5302.6|5305.4|5302.6|5305.4|5302.6|5304.3|5301.5|52
1609859080000|2021-01-05 15:04:40|5305.3|5302.5|5308.3|5305.5|5308.4|5305.6|5305.3|5302.5|119
1609859090000|2021-01-05 15:04:50|5308.4|5305.6|5305.3|5302.5|5308.4|5305.6|5304.4|5301.6|45
1609859100000|2021-01-05 15:05:00|5306.2|5303.4|5307.4|5304.6|5307.6|5304.8|5304.7|5301.9|1249
1609859110000|2021-01-05 15:05:10|5307.1|5304.3|5306.7|5303.9|5307.7|5304.9|5306.7|5303.9|93
1609859120000|2021-01-05 15:05:20|5307.1|5304.3|5305.4|5302.6|5307.6|5304.8|5304.7|5301.9|101
1609859130000|2021-01-05 15:05:30|5305.1|5302.3|5304.7|5301.9|5305.7|5302.9|5302.7|5299.9|71
1609859140000|2021-01-05 15:05:40|5304.6|5301.8|5304.7|5301.9|5304.7|5301.9|5304.6|5301.8|9
1609859150000|2021-01-05 15:05:50|5304.6|5301.8|5305.2|5302.4|5305.7|5302.9|5303.7|5300.9|162
1609859160000|2021-01-05 15:06:00|5304.7|5301.9|5303.7|5300.9|5305.6|5302.8|5303.7|5300.9|53
1609859170000|2021-01-05 15:06:10|5302.9|5300.1|5296.7|5293.9|5302.9|5300.1|5295.7|5292.9|606
1609859180000|2021-01-05 15:06:20|5296.4|5293.6|5296.7|5293.9|5298.3|5295.5|5295.2|5292.4|150
1609859190000|2021-01-05 15:06:30|5297.7|5294.9|5296.8|5294|5298.1|5295.3|5295.8|5293|390
1609859200000|2021-01-05 15:06:40|5295.8|5293|5292.9|5290.1|5295.8|5293|5292.9|5290.1|116
1609859210000|2021-01-05 15:06:50|5292.7|5289.9|5295.7|5292.9|5295.7|5292.9|5291.7|5288.9|260
1609859220000|2021-01-05 15:07:00|5295.6|5292.8|5297.7|5294.9|5298.4|5295.6|5294.7|5291.9|297
1609859230000|2021-01-05 15:07:10|5296.9|5294.1|5295.6|5292.8|5297.7|5294.9|5294.7|5291.9|105
1609859240000|2021-01-05 15:07:20|5295.7|5292.9|5294.4|5291.6|5295.7|5292.9|5292.6|5289.8|145
1609859250000|2021-01-05 15:07:30|5293.6|5290.8|5296.7|5293.9|5297.4|5294.6|5293.6|5290.8|93
1609859260000|2021-01-05 15:07:40|5295.9|5293.1|5294.4|5291.6|5297.6|5294.8|5294.4|5291.6|124
1609859270000|2021-01-05 15:07:50|5294.7|5291.9|5294.7|5291.9|5295.6|5292.8|5294.7|5291.9|39
1609859280000|2021-01-05 15:08:00|5295.4|5292.6|5296.7|5293.9|5297.7|5294.9|5295.1|5292.3|131
1609859290000|2021-01-05 15:08:10|5296.4|5293.6|5297.7|5294.9|5297.7|5294.9|5295.7|5292.9|126
1609859300000|2021-01-05 15:08:20|5297.3|5294.5|5294.6|5291.8|5297.3|5294.5|5294.6|5291.8|69
1609859310000|2021-01-05 15:08:30|5295.1|5292.3|5292.7|5289.9|5295.1|5292.3|5292.6|5289.8|91
1609859320000|2021-01-05 15:08:40|5292.6|5289.8|5291.7|5288.9|5294.4|5291.6|5291.7|5288.9|80
1609859330000|2021-01-05 15:08:50|5292.4|5289.6|5293.4|5290.6|5293.6|5290.8|5292.1|5289.3|85
1609859340000|2021-01-05 15:09:00|5293.1|5290.3|5295.4|5292.6|5296.4|5293.6|5293.1|5290.3|145
1609859350000|2021-01-05 15:09:10|5294.4|5291.6|5295.7|5292.9|5296.9|5294.1|5293.4|5290.6|92
1609859360000|2021-01-05 15:09:20|5296.1|5293.3|5297.1|5294.3|5297.7|5294.9|5296.1|5293.3|79
1609859370000|2021-01-05 15:09:30|5296.7|5293.9|5297.4|5294.6|5297.4|5294.6|5295.7|5292.9|68
1609859380000|2021-01-05 15:09:40|5297.1|5294.3|5297.7|5294.9|5297.7|5294.9|5296.6|5293.8|132
1609859390000|2021-01-05 15:09:50|||||||||83
1609859400000|2021-01-05 15:10:00|5296.7|5293.9|5297.7|5294.9|5297.7|5294.9|5296.7|5293.9|158
1609859410000|2021-01-05 15:10:10|5297.4|5294.6|5292.6|5289.8|5297.6|5294.8|5291.6|5288.8|148
1609859420000|2021-01-05 15:10:20|5291.4|5288.6|5296.7|5293.9|5296.7|5293.9|5291.4|5288.6|136
1609859430000|2021-01-05 15:10:30|5296.4|5293.6|5298.6|5295.8|5298.7|5295.9|5296.1|5293.3|95
1609859440000|2021-01-05 15:10:40|5299.1|5296.3|5301.7|5298.9|5302.6|5299.8|5298.7|5295.9|54
1609859450000|2021-01-05 15:10:50|5302.2|5299.4|5303.6|5300.8|5303.6|5300.8|5301.7|5298.9|95
1609859460000|2021-01-05 15:11:00|5302.8|5300|5303.7|5300.9|5305.7|5302.9|5302.7|5299.9|77
1609859470000|2021-01-05 15:11:10|5304.7|5301.9|5304.2|5301.4|5304.7|5301.9|5304.2|5301.4|26
1609859480000|2021-01-05 15:11:20|5304.4|5301.6|5303.4|5300.6|5304.4|5301.6|5303.4|5300.6|115
1609859490000|2021-01-05 15:11:30|5303.6|5300.8|5306.6|5303.8|5307.4|5304.6|5303.6|5300.8|151
1609859500000|2021-01-05 15:11:40|5306.7|5303.9|5307.7|5304.9|5308.4|5305.6|5306.6|5303.8|103
1609859510000|2021-01-05 15:11:50|5307.6|5304.8|5305.7|5302.9|5308.6|5305.8|5304.7|5301.9|44
1609859520000|2021-01-05 15:12:00|5305.4|5302.6|5303.7|5300.9|5305.4|5302.6|5303.7|5300.9|41
1609859530000|2021-01-05 15:12:10|5303.2|5300.4|5304.4|5301.6|5304.4|5301.6|5303.1|5300.3|28
1609859540000|2021-01-05 15:12:20|5304.6|5301.8|5301.7|5298.9|5304.7|5301.9|5301.7|5298.9|51
1609859550000|2021-01-05 15:12:30|5301.4|5298.6|5303.7|5300.9|5304.6|5301.8|5300.6|5297.8|69
1609859560000|2021-01-05 15:12:40|5303.6|5300.8|5304.6|5301.8|5304.7|5301.9|5303.6|5300.8|37
1609859570000|2021-01-05 15:12:50|5305.3|5302.5|5302.6|5299.8|5305.7|5302.9|5302.6|5299.8|163
1609859580000|2021-01-05 15:13:00|5303.3|5300.5|5305.6|5302.8|5305.6|5302.8|5303.3|5300.5|71
1609859590000|2021-01-05 15:13:10|5305.1|5302.3|5306.1|5303.3|5306.9|5304.1|5305.1|5302.3|73
1609859600000|2021-01-05 15:13:20|5306.4|5303.6|5303.6|5300.8|5306.6|5303.8|5303.6|5300.8|137
1609859610000|2021-01-05 15:13:30|5303.7|5300.9|5304.4|5301.6|5304.4|5301.6|5302.6|5299.8|207
1609859620000|2021-01-05 15:13:40|5303.6|5300.8|5301.1|5298.3|5303.6|5300.8|5300.6|5297.8|121
1609859630000|2021-01-05 15:13:50|5300.7|5297.9|5302.6|5299.8|5302.6|5299.8|5300.7|5297.9|64
1609859640000|2021-01-05 15:14:00|5302.7|5299.9|5303.6|5300.8|5304.6|5301.8|5301.7|5298.9|53
1609859650000|2021-01-05 15:14:10|5303.4|5300.6|5303.4|5300.6|5303.6|5300.8|5302.6|5299.8|53
1609859660000|2021-01-05 15:14:20|5303.1|5300.3|5302.7|5299.9|5303.4|5300.6|5302.7|5299.9|88
1609859670000|2021-01-05 15:14:30|5302.4|5299.6|5302.1|5299.3|5302.6|5299.8|5301.6|5298.8|79
1609859680000|2021-01-05 15:14:40|5302.4|5299.6|5300.6|5297.8|5302.4|5299.6|5300.6|5297.8|40
1609859690000|2021-01-05 15:14:50|5300.4|5297.6|5300.6|5297.8|5300.6|5297.8|5300.4|5297.6|7
1609859700000|2021-01-05 15:15:00|5301.4|5298.6|5304.4|5301.6|5305.9|5303.1|5301.4|5298.6|97
1609859710000|2021-01-05 15:15:10|5305.1|5302.3|5304.9|5302.1|5307.1|5304.3|5304.6|5301.8|48
1609859720000|2021-01-05 15:15:20|5305.4|5302.6|5303.4|5300.6|5305.4|5302.6|5303.1|5300.3|50
1609859730000|2021-01-05 15:15:30|5303.6|5300.8|5304.7|5301.9|5305.1|5302.3|5303.1|5300.3|29
1609859740000|2021-01-05 15:15:40|5305.1|5302.3|5305.4|5302.6|5305.9|5303.1|5304.6|5301.8|31
1609859750000|2021-01-05 15:15:50|5303.9|5301.1|5304.6|5301.8|5305.1|5302.3|5303.6|5300.8|72
1609859760000|2021-01-05 15:16:00|5304.4|5301.6|5301.1|5298.3|5305.4|5302.6|5300.7|5297.9|136
1609859770000|2021-01-05 15:16:10|5301.4|5298.6|5302.6|5299.8|5302.7|5299.9|5301.1|5298.3|21
1609859780000|2021-01-05 15:16:20|5302.4|5299.6|5296.6|5293.8|5302.4|5299.6|5296.6|5293.8|69
1609859790000|2021-01-05 15:16:30|5296.4|5293.6|5293.6|5290.8|5296.4|5293.6|5293.6|5290.8|47
1609859800000|2021-01-05 15:16:40|5293.4|5290.6|5292.7|5289.9|5296.1|5293.3|5292.7|5289.9|77
1609859810000|2021-01-05 15:16:50|5292.6|5289.8|5293.7|5290.9|5294.4|5291.6|5291.7|5288.9|32
1609859820000|2021-01-05 15:17:00|5293.6|5290.8|5293.7|5290.9|5294.4|5291.6|5291.7|5288.9|71
1609859830000|2021-01-05 15:17:10|5292.7|5289.9|5292.6|5289.8|5293.1|5290.3|5291.7|5288.9|41
1609859840000|2021-01-05 15:17:20|5292.2|5289.4|5291.6|5288.8|5292.6|5289.8|5289.7|5286.9|58
1609859850000|2021-01-05 15:17:30|5290.8|5288|5290.6|5287.8|5291.7|5288.9|5290.6|5287.8|61
1609859860000|2021-01-05 15:17:40|5289.6|5286.8|5289.7|5286.9|5290.6|5287.8|5289.6|5286.8|42
1609859870000|2021-01-05 15:17:50|5289.6|5286.8|5287.7|5284.9|5289.6|5286.8|5287.6|5284.8|47
1609859880000|2021-01-05 15:18:00|5287.6|5284.8|5288.6|5285.8|5289.1|5286.3|5287.6|5284.8|73
1609859890000|2021-01-05 15:18:10|5288.7|5285.9|5290.7|5287.9|5290.7|5287.9|5288.7|5285.9|50
1609859900000|2021-01-05 15:18:20|5290.4|5287.6|5289.1|5286.3|5290.6|5287.8|5288.7|5285.9|47
1609859910000|2021-01-05 15:18:30|5288.7|5285.9|5288.6|5285.8|5289.4|5286.6|5288.6|5285.8|16
1609859920000|2021-01-05 15:18:40|5288.7|5285.9|5287.1|5284.3|5288.7|5285.9|5286.4|5283.6|96
1609859930000|2021-01-05 15:18:50|5286.7|5283.9|5286.7|5283.9|5287.6|5284.8|5286.7|5283.9|36
1609859940000|2021-01-05 15:19:00|5287.4|5284.6|5286.6|5283.8|5288.4|5285.6|5286.6|5283.8|28
1609859950000|2021-01-05 15:19:10|5286.4|5283.6|5285.4|5282.6|5286.4|5283.6|5283.7|5280.9|94
1609859960000|2021-01-05 15:19:20|5285.6|5282.8|5283.7|5280.9|5285.6|5282.8|5283.7|5280.9|212
1609859970000|2021-01-05 15:19:30|5283.4|5280.6|5284.6|5281.8|5284.6|5281.8|5283.4|5280.6|144
1609859980000|2021-01-05 15:19:40|5284.1|5281.3|5284.4|5281.6|5284.6|5281.8|5283.7|5280.9|40
1609859990000|2021-01-05 15:19:50|5284.1|5281.3|5281.6|5278.8|5284.4|5281.6|5280.7|5277.9|234
1609860000000|2021-01-05 15:20:00|5281.7|5278.9|5283.4|5280.6|5283.7|5280.9|5280.7|5277.9|117
1609860010000|2021-01-05 15:20:10|5283.7|5280.9|5282.4|5279.6|5283.7|5280.9|5281.7|5278.9|162
1609860020000|2021-01-05 15:20:20|5282.2|5279.4|5282.6|5279.8|5282.7|5279.9|5282.1|5279.3|18
1609860030000|2021-01-05 15:20:30|5282.7|5279.9|5282.7|5279.9|5283.6|5280.8|5282.6|5279.8|53
1609860040000|2021-01-05 15:20:40|5283.6|5280.8|5287.6|5284.8|5287.6|5284.8|5283.6|5280.8|55
1609860050000|2021-01-05 15:20:50|5287.7|5284.9|5287.6|5284.8|5287.7|5284.9|5285.7|5282.9|95
1609860060000|2021-01-05 15:21:00|5287.4|5284.6|5286.4|5283.6|5287.4|5284.6|5284.7|5281.9|35
1609860070000|2021-01-05 15:21:10|5286.6|5283.8|5285.7|5282.9|5286.6|5283.8|5285.7|5282.9|23
1609860080000|2021-01-05 15:21:20|5286.6|5283.8|5287.4|5284.6|5288.1|5285.3|5286.6|5283.8|88
1609860090000|2021-01-05 15:21:30|5287.6|5284.8|5289.4|5286.6|5289.4|5286.6|5287.6|5284.8|33
1609860100000|2021-01-05 15:21:40|5289.6|5286.8|5287.4|5284.6|5291.4|5288.6|5287.1|5284.3|61
1609860110000|2021-01-05 15:21:50|5286.6|5283.8|5286.7|5283.9|5287.4|5284.6|5285.6|5282.8|20
1609860120000|2021-01-05 15:22:00|5286.4|5283.6|5284.1|5281.3|5286.6|5283.8|5283.6|5280.8|125
1609860130000|2021-01-05 15:22:10|5284.4|5281.6|5281.4|5278.6|5284.4|5281.6|5280.6|5277.8|150
1609860140000|2021-01-05 15:22:20|5282.4|5279.6|5286.6|5283.8|5287.6|5284.8|5282.4|5279.6|39
1609860150000|2021-01-05 15:22:30|5286.7|5283.9|5286.6|5283.8|5287.4|5284.6|5286.6|5283.8|18
1609860160000|2021-01-05 15:22:40|5287.1|5284.3|5286.9|5284.1|5287.4|5284.6|5285.7|5282.9|572
1609860170000|2021-01-05 15:22:50|5287.3|5284.5|5286.9|5284.1|5289.1|5286.3|5286.6|5283.8|59
1609860180000|2021-01-05 15:23:00|5287.1|5284.3|5288.1|5285.3|5288.4|5285.6|5286.6|5283.8|52
1609860190000|2021-01-05 15:23:10|5288.4|5285.6|5286.6|5283.8|5288.4|5285.6|5286.6|5283.8|89
1609860200000|2021-01-05 15:23:20|5286.7|5283.9|5289.6|5286.8|5289.6|5286.8|5286.7|5283.9|21
1609860210000|2021-01-05 15:23:30|5289.4|5286.6|5290.4|5287.6|5290.6|5287.8|5288.6|5285.8|32
1609860220000|2021-01-05 15:23:40|5289.6|5286.8|5288.6|5285.8|5290.1|5287.3|5288.6|5285.8|49
1609860230000|2021-01-05 15:23:50|5287.7|5284.9|5287.6|5284.8|5289.1|5286.3|5287.6|5284.8|45
1609860240000|2021-01-05 15:24:00|5288.3|5285.5|5289.4|5286.6|5289.4|5286.6|5287.7|5284.9|18
1609860250000|2021-01-05 15:24:10|5288.7|5285.9|5289.6|5286.8|5289.6|5286.8|5288.7|5285.9|8
1609860260000|2021-01-05 15:24:20|5289.4|5286.6|5289.7|5286.9|5291.4|5288.6|5289.4|5286.6|39
1609860270000|2021-01-05 15:24:30|5288.6|5285.8|5289.6|5286.8|5289.6|5286.8|5288.6|5285.8|34
1609860280000|2021-01-05 15:24:40|5289.7|5286.9|5290.7|5287.9|5291.4|5288.6|5289.7|5286.9|30
1609860290000|2021-01-05 15:24:50|5291.1|5288.3|5292.4|5289.6|5292.4|5289.6|5291.1|5288.3|64
1609860300000|2021-01-05 15:25:00|5292.6|5289.8|5294.4|5291.6|5294.4|5291.6|5292.1|5289.3|135
1609860310000|2021-01-05 15:25:10|5294.6|5291.8|5293.6|5290.8|5295.7|5292.9|5293.6|5290.8|119
1609860320000|2021-01-05 15:25:20|5294.3|5291.5|5296.4|5293.6|5296.4|5293.6|5293.6|5290.8|61
1609860330000|2021-01-05 15:25:30|5296.1|5293.3|5296.4|5293.6|5296.4|5293.6|5294.4|5291.6|45
1609860340000|2021-01-05 15:25:40|5296.6|5293.8|5296.6|5293.8|5297.4|5294.6|5295.6|5292.8|82
1609860350000|2021-01-05 15:25:50|5297.4|5294.6|5299.3|5296.5|5300.4|5297.6|5297.4|5294.6|120
1609860360000|2021-01-05 15:26:00|5299.4|5296.6|5298.4|5295.6|5299.4|5296.6|5297.6|5294.8|103
1609860370000|2021-01-05 15:26:10|5297.7|5294.9|5297.4|5294.6|5297.7|5294.9|5297.4|5294.6|25
1609860380000|2021-01-05 15:26:20|5297.6|5294.8|5300.6|5297.8|5300.6|5297.8|5297.6|5294.8|37
1609860390000|2021-01-05 15:26:30|5300.4|5297.6|5299.7|5296.9|5301.4|5298.6|5299.7|5296.9|85
1609860400000|2021-01-05 15:26:40|5299.4|5296.6|5301.4|5298.6|5301.4|5298.6|5299.4|5296.6|20
1609860410000|2021-01-05 15:26:50|5300.4|5297.6|5299.6|5296.8|5300.9|5298.1|5299.6|5296.8|49
1609860420000|2021-01-05 15:27:00|5299.9|5297.1|5300.4|5297.6|5300.4|5297.6|5299.3|5296.5|79
1609860430000|2021-01-05 15:27:10|5300.6|5297.8|5300.4|5297.6|5300.6|5297.8|5299.7|5296.9|35
1609860440000|2021-01-05 15:27:20|5301.4|5298.6|5302.4|5299.6|5302.4|5299.6|5301.4|5298.6|58
1609860450000|2021-01-05 15:27:30|5302.6|5299.8|5302.6|5299.8|5303.3|5300.5|5302.4|5299.6|89
1609860460000|2021-01-05 15:27:40|5302.4|5299.6|5303.4|5300.6|5303.4|5300.6|5302.4|5299.6|60
1609860470000|2021-01-05 15:27:50|5302.6|5299.8|5300.4|5297.6|5302.6|5299.8|5300.4|5297.6|74
1609860480000|2021-01-05 15:28:00|5300.1|5297.3|5301.4|5298.6|5301.4|5298.6|5298.9|5296.1|92
1609860490000|2021-01-05 15:28:10|5302.4|5299.6|5300.4|5297.6|5302.4|5299.6|5300.4|5297.6|30
1609860500000|2021-01-05 15:28:20|5300.6|5297.8|5300.2|5297.4|5300.9|5298.1|5299.7|5296.9|54
1609860510000|2021-01-05 15:28:30|5300.4|5297.6|5299.4|5296.6|5300.4|5297.6|5298.4|5295.6|39
1609860520000|2021-01-05 15:28:40|5299.6|5296.8|5299.4|5296.6|5300.4|5297.6|5299.4|5296.6|24
1609860530000|2021-01-05 15:28:50|5298.4|5295.6|5299.4|5296.6|5299.4|5296.6|5298.4|5295.6|12
1609860540000|2021-01-05 15:29:00|5298.7|5295.9|5299.4|5296.6|5299.4|5296.6|5297.4|5294.6|148
1609860550000|2021-01-05 15:29:10|5299.7|5296.9|5301.4|5298.6|5301.4|5298.6|5299.7|5296.9|31
1609860560000|2021-01-05 15:29:20|5300.6|5297.8|5300.4|5297.6|5300.6|5297.8|5300.4|5297.6|20
1609860570000|2021-01-05 15:29:30|5300.7|5297.9|5301.1|5298.3|5301.4|5298.6|5300.7|5297.9|37
1609860580000|2021-01-05 15:29:40|5301.4|5298.6|5302.4|5299.6|5302.4|5299.6|5301.4|5298.6|15
1609860590000|2021-01-05 15:29:50|5301.3|5298.5|5299.4|5296.6|5301.3|5298.5|5298.4|5295.6|145
1609860600000|2021-01-05 15:30:00|5299.6|5296.8|5302.7|5299.9|5304.4|5301.6|5299.6|5296.8|82
1609860610000|2021-01-05 15:30:10|5303.3|5300.5|5301.4|5298.6|5305.4|5302.6|5301.4|5298.6|578
1609860620000|2021-01-05 15:30:20|5300.4|5297.6|5299.4|5296.6|5301.2|5298.4|5299.4|5296.6|45
1609860630000|2021-01-05 15:30:30|5299.8|5297|5299.4|5296.6|5300.4|5297.6|5298.3|5295.5|117
1609860640000|2021-01-05 15:30:40|5300.4|5297.6|5297.4|5294.6|5300.4|5297.6|5297.4|5294.6|89
1609860650000|2021-01-05 15:30:50|5297.3|5294.5|5294.4|5291.6|5297.3|5294.5|5293.4|5290.6|48
1609860660000|2021-01-05 15:31:00|5294.3|5291.5|5292.4|5289.6|5294.3|5291.5|5292.2|5289.4|51
1609860670000|2021-01-05 15:31:10|5292.6|5289.8|5294.2|5291.4|5294.6|5291.8|5292.6|5289.8|81
1609860680000|2021-01-05 15:31:20|5294.4|5291.6|5293.4|5290.6|5294.4|5291.6|5293.4|5290.6|25
1609860690000|2021-01-05 15:31:30|5292.7|5289.9|5292.4|5289.6|5293.4|5290.6|5291.4|5288.6|82
1609860700000|2021-01-05 15:31:40|5291.4|5288.6|5291.8|5289|5293.4|5290.6|5291.4|5288.6|28
1609860710000|2021-01-05 15:31:50|5291.9|5289.1|5291.4|5288.6|5292.9|5290.1|5291.4|5288.6|67
1609860720000|2021-01-05 15:32:00|5290.7|5287.9|5291.3|5288.5|5291.4|5288.6|5290.4|5287.6|42
1609860730000|2021-01-05 15:32:10|5291.4|5288.6|5292.6|5289.8|5292.6|5289.8|5290.4|5287.6|50
1609860740000|2021-01-05 15:32:20|5292.9|5290.1|5292.4|5289.6|5294.4|5291.6|5292.4|5289.6|55
1609860750000|2021-01-05 15:32:30|5292.9|5290.1|5290.4|5287.6|5293.4|5290.6|5290.4|5287.6|64
1609860760000|2021-01-05 15:32:40|5290.3|5287.5|5288.4|5285.6|5290.3|5287.5|5287.6|5284.8|42
1609860770000|2021-01-05 15:32:50|5287.7|5284.9|5288.4|5285.6|5288.4|5285.6|5287.6|5284.8|23
1609860780000|2021-01-05 15:33:00|5287.7|5284.9|5289.7|5286.9|5290.4|5287.6|5287.4|5284.6|52
1609860790000|2021-01-05 15:33:10|5289.8|5287|5287.4|5284.6|5289.9|5287.1|5287.4|5284.6|41
1609860800000|2021-01-05 15:33:20|5287.9|5285.1|5287.4|5284.6|5288.4|5285.6|5286.4|5283.6|267
1609860810000|2021-01-05 15:33:30|5287.7|5284.9|5288.4|5285.6|5288.9|5286.1|5287.6|5284.8|48
1609860820000|2021-01-05 15:33:40|5287.4|5284.6|5286.4|5283.6|5287.4|5284.6|5286.3|5283.5|170
1609860830000|2021-01-05 15:33:50|5285.3|5282.5|5286.4|5283.6|5286.4|5283.6|5285.3|5282.5|112
1609860840000|2021-01-05 15:34:00|5287.4|5284.6|5288.4|5285.6|5289.9|5287.1|5287.4|5284.6|104
1609860850000|2021-01-05 15:34:10|5288.3|5285.5|5287.4|5284.6|5290.3|5287.5|5287.4|5284.6|141
1609860860000|2021-01-05 15:34:20|5288.3|5285.5|5289.3|5286.5|5289.3|5286.5|5288.3|5285.5|10
1609860870000|2021-01-05 15:34:30|5290.2|5287.4|5289.4|5286.6|5290.4|5287.6|5289.4|5286.6|43
1609860880000|2021-01-05 15:34:40|5289.3|5286.5|5287.4|5284.6|5289.3|5286.5|5286.4|5283.6|97
1609860890000|2021-01-05 15:34:50|5287.3|5284.5|5285.4|5282.6|5287.3|5284.5|5284.4|5281.6|83
1609860900000|2021-01-05 15:35:00|5285.3|5282.5|5287.4|5284.6|5287.4|5284.6|5284.4|5281.6|135
1609860910000|2021-01-05 15:35:10|5286.9|5284.1|5286.4|5283.6|5287.4|5284.6|5285.4|5282.6|231
1609860920000|2021-01-05 15:35:20|5286.8|5284|5286.4|5283.6|5287.4|5284.6|5286.4|5283.6|25
1609860930000|2021-01-05 15:35:30|5286.3|5283.5|5287.4|5284.6|5287.4|5284.6|5286.3|5283.5|87
1609860940000|2021-01-05 15:35:40|5286.7|5283.9|5287.4|5284.6|5287.4|5284.6|5286.4|5283.6|20
1609860950000|2021-01-05 15:35:50|5287.6|5284.8|5288.4|5285.6|5289.4|5286.6|5287.4|5284.6|103
1609860960000|2021-01-05 15:36:00|5288.6|5285.8|5287.4|5284.6|5288.9|5286.1|5286.4|5283.6|18
1609860970000|2021-01-05 15:36:10|5287.2|5284.4|5286.4|5283.6|5287.2|5284.4|5285.4|5282.6|71
1609860980000|2021-01-05 15:36:20|5287.3|5284.5|5287.4|5284.6|5287.4|5284.6|5287.3|5284.5|58
1609860990000|2021-01-05 15:36:30|5287.3|5284.5|5288.4|5285.6|5288.4|5285.6|5287.3|5284.5|70
1609861000000|2021-01-05 15:36:40|5288.3|5285.5|5287.3|5284.5|5288.3|5285.5|5287.3|5284.5|11
1609861010000|2021-01-05 15:36:50|5287.4|5284.6|5290.3|5287.5|5291.2|5288.4|5287.4|5284.6|161
1609861020000|2021-01-05 15:37:00|5291.1|5288.3|5289.6|5286.8|5292.3|5289.5|5289.4|5286.6|39
1609861030000|2021-01-05 15:37:10|5289.9|5287.1|5288.8|5286|5289.9|5287.1|5288.4|5285.6|128
1609861040000|2021-01-05 15:37:20|5289.3|5286.5|5288.4|5285.6|5289.3|5286.5|5288.4|5285.6|6
1609861050000|2021-01-05 15:37:30|5288.3|5285.5|5286.4|5283.6|5288.3|5285.5|5286.4|5283.6|160
1609861060000|2021-01-05 15:37:40|5287.4|5284.6|5285.4|5282.6|5287.9|5285.1|5284.4|5281.6|59
1609861070000|2021-01-05 15:37:50|5285.6|5282.8|5284.9|5282.1|5286.3|5283.5|5283.9|5281.1|56
1609861080000|2021-01-05 15:38:00|5285.3|5282.5|5287.3|5284.5|5287.8|5285|5284.4|5281.6|48
1609861090000|2021-01-05 15:38:10|5286.6|5283.8|5286.6|5283.8|5287.3|5284.5|5286.4|5283.6|47
1609861100000|2021-01-05 15:38:20|5286.3|5283.5|5286.9|5284.1|5287.4|5284.6|5285.3|5282.5|85
1609861110000|2021-01-05 15:38:30|5287.3|5284.5|5288.3|5285.5|5288.4|5285.6|5287.3|5284.5|41
1609861120000|2021-01-05 15:38:40|5287.4|5284.6|5288.2|5285.4|5288.4|5285.6|5287.4|5284.6|27
1609861130000|2021-01-05 15:38:50|5288.4|5285.6|5290.4|5287.6|5291.3|5288.5|5288.4|5285.6|55
1609861140000|2021-01-05 15:39:00|5290.9|5288.1|5291.4|5288.6|5292.1|5289.3|5290.4|5287.6|27
1609861150000|2021-01-05 15:39:10|5291.2|5288.4|5289.3|5286.5|5291.2|5288.4|5288.9|5286.1|34
1609861160000|2021-01-05 15:39:20|5289.4|5286.6|5289.3|5286.5|5289.4|5286.6|5288.4|5285.6|37
1609861170000|2021-01-05 15:39:30|5289.2|5286.4|5289.3|5286.5|5289.3|5286.5|5287.9|5285.1|37
1609861180000|2021-01-05 15:39:40|5289.4|5286.6|5290.3|5287.5|5290.4|5287.6|5289.3|5286.5|42
1609861190000|2021-01-05 15:39:50|5289.9|5287.1|5290.3|5287.5|5290.3|5287.5|5289.3|5286.5|183
1609861200000|2021-01-05 15:40:00|5290.4|5287.6|5293.3|5290.5|5293.3|5290.5|5290.3|5287.5|79
1609861210000|2021-01-05 15:40:10|5293.4|5290.6|5292.4|5289.6|5294.3|5291.5|5292.4|5289.6|71
1609861220000|2021-01-05 15:40:20|5293.3|5290.5|5291.3|5288.5|5293.8|5291|5291.3|5288.5|570
1609861230000|2021-01-05 15:40:30|5290.4|5287.6|5289.3|5286.5|5290.4|5287.6|5288.8|5286|127
1609861240000|2021-01-05 15:40:40|5289.4|5286.6|5289.4|5286.6|5289.4|5286.6|5288.9|5286.1|126
1609861250000|2021-01-05 15:40:50|5290.2|5287.4|5292.4|5289.6|5292.4|5289.6|5290.2|5287.4|31
1609861260000|2021-01-05 15:41:00|5292.3|5289.5|5294.8|5292|5295.2|5292.4|5292.3|5289.5|51
1609861270000|2021-01-05 15:41:10|5295.2|5292.4|5291.4|5288.6|5295.2|5292.4|5291.4|5288.6|91
1609861280000|2021-01-05 15:41:20|5292.2|5289.4|5293.8|5291|5294.2|5291.4|5291.8|5289|37
1609861290000|2021-01-05 15:41:30|5293.4|5290.6|5294.3|5291.5|5294.3|5291.5|5293.4|5290.6|42
1609861300000|2021-01-05 15:41:40|5294.2|5291.4|5294.3|5291.5|5296.3|5293.5|5293.8|5291|97
1609861310000|2021-01-05 15:41:50|5294.4|5291.6|5293.4|5290.6|5295.3|5292.5|5292.8|5290|87
1609861320000|2021-01-05 15:42:00|5293.8|5291|5292.2|5289.4|5294.2|5291.4|5291.3|5288.5|31
1609861330000|2021-01-05 15:42:10|5292.3|5289.5|5291.4|5288.6|5292.3|5289.5|5291.2|5288.4|5
1609861340000|2021-01-05 15:42:20|5292.2|5289.4|5290.2|5287.4|5292.4|5289.6|5289.3|5286.5|145
1609861350000|2021-01-05 15:42:30|5290.4|5287.6|5288.4|5285.6|5291.3|5288.5|5288.4|5285.6|48
1609861360000|2021-01-05 15:42:40|5287.9|5285.1|5287.3|5284.5|5288.3|5285.5|5286.4|5283.6|24
1609861370000|2021-01-05 15:42:50|5287.2|5284.4|5286.3|5283.5|5287.4|5284.6|5285.4|5282.6|78
1609861380000|2021-01-05 15:43:00|5286.4|5283.6|5289.3|5286.5|5290.3|5287.5|5286.4|5283.6|70
1609861390000|2021-01-05 15:43:10|5289.4|5286.6|5293.2|5290.4|5293.2|5290.4|5288.8|5286|112
1609861400000|2021-01-05 15:43:20|5293.4|5290.6|5291.3|5288.5|5293.4|5290.6|5290.4|5287.6|63
1609861410000|2021-01-05 15:43:30|5291.2|5288.4|5290.4|5287.6|5291.3|5288.5|5290.4|5287.6|17
1609861420000|2021-01-05 15:43:40|5290.3|5287.5|5288.2|5285.4|5290.4|5287.6|5287.4|5284.6|32
1609861430000|2021-01-05 15:43:50|5288.3|5285.5|5287.3|5284.5|5288.3|5285.5|5286.4|5283.6|69
1609861440000|2021-01-05 15:44:00|5287.4|5284.6|5285.4|5282.6|5287.4|5284.6|5285.4|5282.6|75
1609861450000|2021-01-05 15:44:10|5285.8|5283|5288.4|5285.6|5288.8|5286|5285.8|5283|104
1609861460000|2021-01-05 15:44:20|5288.2|5285.4|5283.4|5280.6|5288.2|5285.4|5283.4|5280.6|83
1609861470000|2021-01-05 15:44:30|5284.3|5281.5|5284.2|5281.4|5284.4|5281.6|5283.3|5280.5|106
1609861480000|2021-01-05 15:44:40|5284.3|5281.5|5287.6|5284.8|5289.2|5286.4|5284.3|5281.5|89
1609861490000|2021-01-05 15:44:50|5287.4|5284.6|5288.2|5285.4|5288.3|5285.5|5286.4|5283.6|109
1609861500000|2021-01-05 15:45:00|5288.3|5285.5|5291.8|5289|5291.8|5289|5287.8|5285|42
1609861510000|2021-01-05 15:45:10|5292.2|5289.4|5295.4|5292.6|5297.2|5294.4|5292.2|5289.4|280
1609861520000|2021-01-05 15:45:20|5295.8|5293|5296.2|5293.4|5296.3|5293.5|5294.3|5291.5|88
1609861530000|2021-01-05 15:45:30|5296.3|5293.5|5297.7|5294.9|5298.2|5295.4|5296.2|5293.4|161
1609861540000|2021-01-05 15:45:40|5297.3|5294.5|5296.4|5293.6|5297.3|5294.5|5295.3|5292.5|39
1609861550000|2021-01-05 15:45:50|5296.2|5293.4|5293.4|5290.6|5296.2|5293.4|5293.4|5290.6|79
1609861560000|2021-01-05 15:46:00|5293.3|5290.5|5294.4|5291.6|5295.3|5292.5|5293.3|5290.5|30
1609861570000|2021-01-05 15:46:10|5294.8|5292|5296.3|5293.5|5297.8|5295|5294.8|5292|47
1609861580000|2021-01-05 15:46:20|5296.2|5293.4|5295.4|5292.6|5296.2|5293.4|5295.4|5292.6|12
1609861590000|2021-01-05 15:46:30|5296.2|5293.4|5295.4|5292.6|5297.3|5294.5|5295.4|5292.6|35
1609861600000|2021-01-05 15:46:40|5296.3|5293.5|5294.4|5291.6|5296.3|5293.5|5294.4|5291.6|115
1609861610000|2021-01-05 15:46:50|5294.3|5291.5|5294.3|5291.5|5294.8|5292|5293.4|5290.6|83
1609861620000|2021-01-05 15:47:00|5293.3|5290.5|5292.4|5289.6|5295.3|5292.5|5292.4|5289.6|97
1609861630000|2021-01-05 15:47:10|5293.3|5290.5|5294.2|5291.4|5294.2|5291.4|5292.9|5290.1|11
1609861640000|2021-01-05 15:47:20|5293.6|5290.8|5291.3|5288.5|5294.3|5291.5|5290.4|5287.6|137
1609861650000|2021-01-05 15:47:30|5291.4|5288.6|5290.4|5287.6|5291.4|5288.6|5290.4|5287.6|30
1609861660000|2021-01-05 15:47:40|5290.9|5288.1|5296.3|5293.5|5296.3|5293.5|5290.9|5288.1|119
1609861670000|2021-01-05 15:47:50|5296.8|5294|5298.4|5295.6|5299.4|5296.6|5296.8|5294|75
1609861680000|2021-01-05 15:48:00|5298.2|5295.4|5297.4|5294.6|5298.4|5295.6|5297.4|5294.6|24
1609861690000|2021-01-05 15:48:10|5297.3|5294.5|5297.4|5294.6|5297.4|5294.6|5296.4|5293.6|18
1609861700000|2021-01-05 15:48:20|5296.4|5293.6|5294.4|5291.6|5297.3|5294.5|5293.4|5290.6|55
1609861710000|2021-01-05 15:48:30|5293.4|5290.6|5287.9|5285.1|5293.4|5290.6|5285.9|5283.1|205
1609861720000|2021-01-05 15:48:40|5287.6|5284.8|5289.9|5287.1|5290.4|5287.6|5285.6|5282.8|46
1609861730000|2021-01-05 15:48:50|5289.6|5286.8|5289.4|5286.6|5290.3|5287.5|5288.9|5286.1|63
1609861740000|2021-01-05 15:49:00|5289.8|5287|5285.9|5283.1|5290.4|5287.6|5285.9|5283.1|56
1609861750000|2021-01-05 15:49:10|5286.3|5283.5|5287.9|5285.1|5288.4|5285.6|5286.3|5283.5|68
1609861760000|2021-01-05 15:49:20|5287.4|5284.6|5288.8|5286|5289.2|5286.4|5287.4|5284.6|18
1609861770000|2021-01-05 15:49:30|5288.9|5286.1|5288.9|5286.1|5289.3|5286.5|5287.4|5284.6|20
1609861780000|2021-01-05 15:49:40|5289.9|5285.9|5302.4|5299.6|5307.3|5304.5|5289.9|5285.9|2077
1609861790000|2021-01-05 15:49:50|5303.2|5300.4|5318.1|5315.3|5365.9|5356.1|5303.2|5300.4|8587
1609861800000|2021-01-05 15:50:00|5317.4|5314.6|5317.4|5314.6|5329.4|5326.6|5313.1|5310.3|1898
1609861810000|2021-01-05 15:50:10|5316.7|5313.9|5325.3|5322.5|5327.5|5324.5|5316.7|5313.9|809
1609861820000|2021-01-05 15:50:20|5326.3|5323.5|5321.1|5318.3|5330.6|5327.8|5318.2|5315.4|899
1609861830000|2021-01-05 15:50:30|5331.4|5321.4|5339.1|5336.3|5342.8|5340|5326.7|5321.4|1413
1609861840000|2021-01-05 15:50:40|5341.1|5338.3|5337.8|5335|5341.1|5338.3|5333.3|5330.5|510
1609861850000|2021-01-05 15:50:50|5337.9|5335.1|5327.3|5324.5|5337.9|5335.1|5327.3|5324.5|289
1609861860000|2021-01-05 15:51:00|5327.1|5324.3|5316.8|5314|5332.2|5326.3|5316.8|5314|377
1609861870000|2021-01-05 15:51:10|5316.3|5313.5|5313.8|5311|5317.4|5314.4|5312.9|5307.4|532
1609861880000|2021-01-05 15:51:20|5313.4|5310.6|5315.1|5312.3|5317.2|5314.4|5312.8|5310|164
1609861890000|2021-01-05 15:51:30|5315.3|5312.5|5315.3|5312.5|5316.7|5313.9|5312.3|5309.5|204
1609861900000|2021-01-05 15:51:40|5315.7|5312.9|5325.2|5322.4|5325.2|5322.4|5314.3|5311.5|236
1609861910000|2021-01-05 15:51:50|5326.2|5323.4|5324.1|5321.3|5326.7|5323.9|5323.3|5320.5|125
1609861920000|2021-01-05 15:52:00|5323.2|5320.4|5325.1|5322.3|5329|5326.2|5322.4|5319.6|391
1609861930000|2021-01-05 15:52:10|5324.7|5321.9|5322.9|5320.1|5325.1|5322.3|5319.7|5316.9|212
1609861940000|2021-01-05 15:52:20|5323.1|5320.3|5324.6|5321.8|5325.1|5322.3|5320.2|5317.4|224
1609861950000|2021-01-05 15:52:30|5324.9|5322.1|5326.1|5323.3|5326.4|5323.6|5323.1|5320.3|113
1609861960000|2021-01-05 15:52:40|5325.6|5322.8|5325.2|5322.4|5326.2|5323.4|5324.2|5321.4|146
1609861970000|2021-01-05 15:52:50|5325.1|5322.3|5332.8|5330|5334.9|5332.1|5324.1|5321.3|310
1609861980000|2021-01-05 15:53:00|5333.1|5330.3|5331.1|5328.3|5333.9|5331.1|5330.1|5327.3|124
1609861990000|2021-01-05 15:53:10|5331.4|5328.6|5334.1|5331.3|5334.4|5331.6|5330.1|5327.3|358
1609862000000|2021-01-05 15:53:20|5333.9|5331.1|5333.4|5330.6|5336.9|5334.1|5332.1|5329.3|335
1609862010000|2021-01-05 15:53:30|5333.1|5330.3|5341.1|5338.3|5341.9|5339.1|5333.1|5330.3|1217
1609862020000|2021-01-05 15:53:40|5340.6|5337.8|5339.1|5336.3|5341.1|5338.3|5338.1|5335.3|136
1609862030000|2021-01-05 15:53:50|5339.4|5336.6|5338.8|5336|5339.9|5337.1|5337.9|5335.1|340
1609862040000|2021-01-05 15:54:00|5339.1|5336.3|5338.9|5336.1|5339.9|5337.1|5337.9|5335.1|415
1609862050000|2021-01-05 15:54:10|5338.1|5335.3|5334.9|5332.1|5338.1|5335.3|5333.4|5330.6|242
1609862060000|2021-01-05 15:54:20|5335.1|5332.3|5341.7|5338.9|5341.8|5339|5334.9|5332.1|346
1609862070000|2021-01-05 15:54:30|5340.9|5338.1|5341.8|5339|5343.2|5340.4|5339.7|5336.9|147
1609862080000|2021-01-05 15:54:40|5339.7|5336.9|5337.1|5334.3|5341.8|5339|5337.1|5334.3|169
1609862090000|2021-01-05 15:54:50|5336.9|5334.1|5338.2|5335.4|5338.8|5336|5335.4|5332.6|179
1609862100000|2021-01-05 15:55:00|5338.3|5335.5|5339.4|5336.6|5340.8|5338|5338.3|5335.5|223
1609862110000|2021-01-05 15:55:10|5339.8|5337|5339.9|5337.1|5340.9|5338.1|5338.7|5335.9|106
1609862120000|2021-01-05 15:55:20|5340.7|5337.9|5338.9|5336.1|5340.8|5338|5335.9|5333.1|635
1609862130000|2021-01-05 15:55:30|5338.8|5336|5335.8|5333|5339.3|5336.5|5334.9|5332.1|71
1609862140000|2021-01-05 15:55:40|5335.1|5332.3|5328.9|5326.1|5335.3|5332.5|5328.4|5325.6|185
1609862150000|2021-01-05 15:55:50|5328.6|5325.8|5332.7|5329.9|5332.7|5329.9|5327.9|5325.1|366
1609862160000|2021-01-05 15:56:00|5332.9|5330.1|5331.8|5329|5333.9|5331.1|5331.8|5329|108
1609862170000|2021-01-05 15:56:10|5331.4|5328.6|5329.3|5326.5|5332.8|5330|5329.3|5326.5|123
1609862180000|2021-01-05 15:56:20|5329.7|5326.9|5329.5|5326.7|5330.7|5327.9|5327.8|5325|183
1609862190000|2021-01-05 15:56:30|5329.7|5326.9|5321.7|5318.9|5329.7|5326.9|5319.9|5317.1|230
1609862200000|2021-01-05 15:56:40|5322.8|5320|5321.2|5318.4|5323.7|5320.9|5321.2|5318.4|158
1609862210000|2021-01-05 15:56:50|5320.8|5318|5319.7|5316.9|5320.8|5318|5318.3|5315.5|55
1609862220000|2021-01-05 15:57:00|5320|5317.2|5316.7|5313.9|5320.7|5317.9|5316.7|5313.9|177
1609862230000|2021-01-05 15:57:10|5315.9|5313.1|5309.9|5307.1|5316.3|5313.5|5307.7|5304.9|761
1609862240000|2021-01-05 15:57:20|5309.7|5306.9|5311.3|5308.5|5312.7|5309.9|5307.3|5304.5|421
1609862250000|2021-01-05 15:57:30|5311.8|5309|5310.8|5308|5312.8|5310|5308.3|5305.5|154
1609862260000|2021-01-05 15:57:40|5311.5|5308.7|5311.1|5308.3|5313.3|5310.5|5308.3|5305.5|563
1609862270000|2021-01-05 15:57:50|5311.4|5308.6|5312.1|5309.3|5312.9|5310.1|5310.9|5308.1|98
1609862280000|2021-01-05 15:58:00|5311.8|5309|5312.9|5310.1|5313.8|5311|5310.9|5308.1|159
1609862290000|2021-01-05 15:58:10|5312.8|5310|5309.9|5307.1|5312.8|5310|5308.1|5305.3|284
1609862300000|2021-01-05 15:58:20|5310.3|5307.5|5314.9|5312.1|5317.8|5315|5309.9|5307.1|263
1609862310000|2021-01-05 15:58:30|5314.4|5311.6|5316.7|5313.9|5317.3|5314.5|5314.4|5311.6|93
1609862320000|2021-01-05 15:58:40|5316.8|5314|5319.3|5316.5|5319.8|5317|5316.8|5314|1054
1609862330000|2021-01-05 15:58:50|5317.9|5315.1|5314.8|5312|5317.9|5315.1|5314.8|5312|115
1609862340000|2021-01-05 15:59:00|5315.2|5312.4|5318.7|5315.9|5318.8|5316|5314.8|5312|53
1609862350000|2021-01-05 15:59:10|5318.4|5315.6|5313.4|5310.6|5318.8|5316|5313.4|5310.6|85
1609862360000|2021-01-05 15:59:20|5313.8|5311|5315.8|5313|5317.9|5315.1|5313.8|5311|120
1609862370000|2021-01-05 15:59:30|5316.8|5314|5316.9|5314.1|5318.8|5316|5316.8|5314|54
1609862380000|2021-01-05 15:59:40|5317.3|5314.5|5317.8|5315|5317.8|5315|5316.8|5314|58
1609862390000|2021-01-05 15:59:50|5316.9|5314.1|5317.3|5314.5|5318.8|5316|5316.8|5314|118
1609862400000|2021-01-05 16:00:00|5318.2|5315.4|5319.8|5317|5320.8|5318|5318.2|5315.4|73
1609862410000|2021-01-05 16:00:10|5318.8|5316|5319.8|5317|5319.8|5317|5318.8|5316|31
1609862420000|2021-01-05 16:00:20|5320.8|5318|5321.2|5318.4|5322.3|5319.5|5319.9|5317.1|80
1609862430000|2021-01-05 16:00:30|5321.3|5318.5|5323.8|5321|5323.8|5321|5320.4|5317.6|89
1609862440000|2021-01-05 16:00:40|5323.3|5320.5|5325.3|5322.5|5325.7|5322.9|5323.3|5320.5|94
1609862450000|2021-01-05 16:00:50|5325.7|5322.9|5322.7|5319.9|5326.2|5323.4|5322.3|5319.5|63
1609862460000|2021-01-05 16:01:00|5322.8|5320|5319.3|5316.5|5323.7|5320.9|5319.3|5316.5|69
1609862470000|2021-01-05 16:01:10|5318.9|5316.1|5321.7|5318.9|5321.7|5318.9|5316.4|5313.6|104
1609862480000|2021-01-05 16:01:20|5321.3|5318.5|5322.7|5319.9|5323.7|5320.9|5321.3|5318.5|38
1609862490000|2021-01-05 16:01:30|5322.8|5320|5321.3|5318.5|5324.8|5322|5320.9|5318.1|137
1609862500000|2021-01-05 16:01:40|5320.9|5318.1|5323.8|5321|5323.8|5321|5320.9|5318.1|37
1609862510000|2021-01-05 16:01:50|5323.4|5320.6|5326.9|5324.1|5326.9|5324.1|5323.3|5320.5|127
1609862520000|2021-01-05 16:02:00|5326.8|5324|5326.2|5323.4|5327.7|5324.9|5322.9|5320.1|784
1609862530000|2021-01-05 16:02:10|5325.9|5323.1|5327.9|5325.1|5328.8|5326|5324.9|5322.1|755
1609862540000|2021-01-05 16:02:20|5327.8|5325|5330.8|5328|5330.8|5328|5327.8|5325|110
1609862550000|2021-01-05 16:02:30|5330.9|5328.1|5333.8|5331|5334.8|5332|5330.9|5328.1|145
1609862560000|2021-01-05 16:02:40|5332.3|5329.5|5330.9|5328.1|5333.8|5331|5330.4|5327.6|222
1609862570000|2021-01-05 16:02:50|5330.8|5328|5329.2|5326.4|5330.8|5328|5328.8|5326|49
1609862580000|2021-01-05 16:03:00|5328.9|5326.1|5331.2|5328.4|5332.8|5330|5327.9|5325.1|66
1609862590000|2021-01-05 16:03:10|5331.8|5329|5332.8|5330|5333.7|5330.9|5331.8|5329|77
1609862600000|2021-01-05 16:03:20|5333.2|5330.4|5334.9|5332.1|5335.2|5332.4|5332.8|5330|55
1609862610000|2021-01-05 16:03:30|5334.8|5332|5335.8|5333|5335.8|5333|5333.8|5331|36
1609862620000|2021-01-05 16:03:40|5336.2|5333.4|5335.8|5333|5336.3|5333.5|5335.3|5332.5|41
1609862630000|2021-01-05 16:03:50|5335.7|5332.9|5332.8|5330|5336.9|5334.1|5332.8|5330|104
1609862640000|2021-01-05 16:04:00|5332.9|5330.1|5334.8|5332|5334.8|5332|5331.8|5329|57
1609862650000|2021-01-05 16:04:10|5333.3|5330.5|5335.5|5332.7|5336.5|5333.7|5333.2|5330.4|1205
1609862660000|2021-01-05 16:04:20|5336|5333.2|5333.5|5330.7|5336|5333.2|5333.5|5330.7|48
1609862670000|2021-01-05 16:04:30|5333.7|5330.9|5332.5|5329.7|5335.5|5332.7|5331.8|5329|182
1609862680000|2021-01-05 16:04:40|5332.7|5329.9|5333.5|5330.7|5333.5|5330.7|5331.4|5328.6|228
1609862690000|2021-01-05 16:04:50|5332.7|5329.9|5331.8|5329|5333.5|5330.7|5331.7|5328.9|185
1609862700000|2021-01-05 16:05:00|5331.7|5328.9|5334.7|5331.9|5334.8|5332|5331.7|5328.9|97
1609862710000|2021-01-05 16:05:10|5334.8|5332|5336.7|5333.9|5336.7|5333.9|5334.7|5331.9|349
1609862720000|2021-01-05 16:05:20|5335.7|5332.9|5334.4|5331.6|5336.7|5333.9|5333.4|5330.6|458
1609862730000|2021-01-05 16:05:30|5333.9|5331.1|5334.4|5331.6|5334.4|5331.6|5333.9|5331.1|106
1609862740000|2021-01-05 16:05:40|5333.4|5330.6|5331.4|5328.6|5333.4|5330.6|5331.4|5328.6|295
1609862750000|2021-01-05 16:05:50|5332.2|5329.4|5332.4|5329.6|5332.4|5329.6|5332|5329.2|271
1609862760000|2021-01-05 16:06:00|5332|5329.2|5333.4|5330.6|5334.5|5331.7|5331.4|5328.6|64
1609862770000|2021-01-05 16:06:10|5332.4|5329.6|5336.4|5333.6|5336.4|5333.6|5332|5329.2|38
1609862780000|2021-01-05 16:06:20|5335.7|5332.9|5336.4|5333.6|5337.4|5334.6|5335.5|5332.7|40
1609862790000|2021-01-05 16:06:30|5335.7|5332.9|5333.7|5330.9|5336.5|5333.7|5333|5330.2|362
1609862800000|2021-01-05 16:06:40|5334.4|5331.6|5335.5|5332.7|5336.4|5333.6|5334.4|5331.6|17
1609862810000|2021-01-05 16:06:50|5335.7|5332.9|5335.5|5332.7|5336.5|5333.7|5335.5|5332.7|18
1609862820000|2021-01-05 16:07:00|5335.4|5332.6|5334.7|5331.9|5335.5|5332.7|5330.9|5328.1|1162
1609862830000|2021-01-05 16:07:10|5335.4|5332.6|5334.7|5331.9|5335.7|5332.9|5334.7|5331.9|59
1609862840000|2021-01-05 16:07:20|5334.5|5331.7|5334.5|5331.7|5334.7|5331.9|5332.7|5329.9|149
1609862850000|2021-01-05 16:07:30|5334.7|5331.9|5333.9|5331.1|5334.7|5331.9|5333.7|5330.9|135
1609862860000|2021-01-05 16:07:40|5334|5331.2|5334.5|5331.7|5335.4|5332.6|5333.4|5330.6|67
1609862870000|2021-01-05 16:07:50|5334.4|5331.6|5332|5329.2|5334.5|5331.7|5331.4|5328.6|105
1609862880000|2021-01-05 16:08:00|5331.7|5328.9|5327.4|5324.6|5332.4|5329.6|5326.5|5323.7|423
1609862890000|2021-01-05 16:08:10|5326.4|5323.6|5323.4|5320.6|5327.4|5324.6|5323.4|5320.6|271
1609862900000|2021-01-05 16:08:20|5322.4|5319.6|5316.5|5313.7|5323.4|5320.6|5315.9|5313.1|365
1609862910000|2021-01-05 16:08:30|5315.5|5312.7|5319|5316.2|5320.9|5318.1|5315.5|5312.7|236
1609862920000|2021-01-05 16:08:40|5318.5|5315.7|5319.7|5316.9|5321.4|5318.6|5318.5|5315.7|40
1609862930000|2021-01-05 16:08:50|5320|5317.2|5324.4|5321.6|5325.4|5322.6|5320|5317.2|85
1609862940000|2021-01-05 16:09:00|5324.5|5321.7|5324.4|5321.6|5327.5|5324.7|5322.5|5319.7|145
1609862950000|2021-01-05 16:09:10|5324.5|5321.7|5322.7|5319.9|5325.5|5322.7|5321.3|5318.5|237
1609862960000|2021-01-05 16:09:20|5322.8|5320|5323.3|5320.5|5324.8|5322|5321.3|5318.5|100
1609862970000|2021-01-05 16:09:30|5323.7|5320.9|5322.4|5319.6|5324.7|5321.9|5320.8|5318|89
1609862980000|2021-01-05 16:09:40|5322.3|5319.5|5325.3|5322.5|5325.3|5322.5|5321.8|5319|47
1609862990000|2021-01-05 16:09:50|5324.8|5322|5324.3|5321.5|5324.8|5322|5323.7|5320.9|49
1609863000000|2021-01-05 16:10:00|5324.7|5321.9|5329.3|5326.5|5329.4|5326.6|5323.9|5321.1|127
1609863010000|2021-01-05 16:10:10|5328.9|5326.1|5323.8|5321|5329.8|5327|5323.3|5320.5|86
1609863020000|2021-01-05 16:10:20|5324.3|5321.5|5325.7|5322.9|5327.2|5324.4|5324.3|5321.5|35
1609863030000|2021-01-05 16:10:30|5325.8|5323|5324.8|5322|5326.7|5323.9|5324.3|5321.5|47
1609863040000|2021-01-05 16:10:40|5324.9|5322.1|5330.3|5327.5|5330.3|5327.5|5324.9|5322.1|63
1609863050000|2021-01-05 16:10:50|5330.7|5327.9|5330.7|5327.9|5331.8|5329|5330.3|5327.5|611
1609863060000|2021-01-05 16:11:00|5330.8|5328|5330.7|5327.9|5332.7|5329.9|5329.8|5327|35
1609863070000|2021-01-05 16:11:10|5329.9|5327.1|5330.8|5328|5330.8|5328|5328.7|5325.9|22
1609863080000|2021-01-05 16:11:20|5331.8|5329|5330.9|5328.1|5333.3|5330.5|5330.8|5328|60
1609863090000|2021-01-05 16:11:30|5330.7|5327.9|5326.3|5323.5|5330.7|5327.9|5325.4|5322.6|69
1609863100000|2021-01-05 16:11:40|5326.7|5323.9|5322.7|5319.9|5327.7|5324.9|5322.7|5319.9|82
1609863110000|2021-01-05 16:11:50|5323.3|5320.5|5323.7|5320.9|5323.7|5320.9|5322.9|5320.1|16
1609863120000|2021-01-05 16:12:00|5323.8|5321|5326.7|5323.9|5328.7|5325.9|5323.8|5321|174
1609863130000|2021-01-05 16:12:10|5326.8|5324|5325.7|5322.9|5328.7|5325.9|5325.3|5322.5|52
1609863140000|2021-01-05 16:12:20|5325.8|5323|5325.7|5322.9|5327.7|5324.9|5325.7|5322.9|74
1609863150000|2021-01-05 16:12:30|5324.9|5322.1|5321.7|5318.9|5325.7|5322.9|5321.7|5318.9|25
1609863160000|2021-01-05 16:12:40|5320.7|5317.9|5323.2|5320.4|5323.2|5320.4|5319.4|5316.6|147
1609863170000|2021-01-05 16:12:50|5323.5|5320.7|5322.7|5319.9|5324.4|5321.6|5320.7|5317.9|262
1609863180000|2021-01-05 16:13:00|5323|5320.2|5321.8|5319|5324.4|5321.6|5321.8|5319|39
1609863190000|2021-01-05 16:13:10|5321.5|5318.7|5318.8|5316|5321.5|5318.7|5318.7|5315.9|116
1609863200000|2021-01-05 16:13:20|5319.2|5316.4|5315.7|5312.9|5319.5|5316.7|5315.7|5312.9|136
1609863210000|2021-01-05 16:13:30|5316|5313.2|5317.4|5314.6|5317.5|5314.7|5316|5313.2|80
1609863220000|2021-01-05 16:13:40|5316.7|5313.9|5314.7|5311.9|5316.7|5313.9|5313.7|5310.9|132
1609863230000|2021-01-05 16:13:50|5315|5312.2|5317.5|5314.7|5318|5315.2|5315|5312.2|156
1609863240000|2021-01-05 16:14:00|5317.4|5314.6|5316.5|5313.7|5318|5315.2|5316|5313.2|85
1609863250000|2021-01-05 16:14:10|5317.4|5314.6|5318|5315.2|5319.4|5316.6|5316.5|5313.7|90
1609863260000|2021-01-05 16:14:20|5318.4|5315.6|5317.4|5314.6|5318.7|5315.9|5317.4|5314.6|15
1609863270000|2021-01-05 16:14:30|5316.5|5313.7|5314|5311.2|5317.4|5314.6|5313.7|5310.9|413
1609863280000|2021-01-05 16:14:40|5313.7|5310.9|5309.7|5306.9|5313.7|5310.9|5309.2|5306.4|191
1609863290000|2021-01-05 16:14:50|5310.4|5307.6|5306.7|5303.9|5310.4|5307.6|5306|5303.2|160
1609863300000|2021-01-05 16:15:00|5306.5|5303.7|5300|5297.2|5307.7|5304.9|5300|5297.2|438
1609863310000|2021-01-05 16:15:10|5299.5|5296.7|5302|5299.2|5304.7|5301.9|5299.5|5296.7|270
1609863320000|2021-01-05 16:15:20|5302.7|5299.9|5306.7|5303.9|5309.5|5306.7|5302.7|5299.9|144
1609863330000|2021-01-05 16:15:30|5307|5304.2|5310|5307.2|5310|5307.2|5306.7|5303.9|177
1609863340000|2021-01-05 16:15:40|5310.2|5307.4|5311.5|5308.7|5312.7|5309.9|5308.8|5306|99
1609863350000|2021-01-05 16:15:50|5312|5309.2|5310.7|5307.9|5313|5310.2|5308.9|5306.1|171
1609863360000|2021-01-05 16:16:00|5310.2|5307.4|5311.7|5308.9|5312.9|5310.1|5309.7|5306.9|95
1609863370000|2021-01-05 16:16:10|5311.9|5309.1|5313.2|5310.4|5313.7|5310.9|5311.9|5309.1|77
1609863380000|2021-01-05 16:16:20|5313.7|5310.9|5313.2|5310.4|5314.8|5312|5312.8|5310|40
1609863390000|2021-01-05 16:16:30|5312.8|5310|5316.7|5313.9|5316.7|5313.9|5312.1|5309.3|23
1609863400000|2021-01-05 16:16:40|5316.3|5313.5|5317.9|5315.1|5318.9|5316.1|5315.9|5313.1|108
1609863410000|2021-01-05 16:16:50|5317.8|5315|5317.9|5315.1|5318.7|5315.9|5317.2|5314.4|115
1609863420000|2021-01-05 16:17:00|5318.3|5315.5|5316.9|5314.1|5320.7|5317.9|5316.3|5313.5|155
1609863430000|2021-01-05 16:17:10|5317.7|5314.9|5319.8|5317|5319.8|5317|5317.7|5314.9|20
1609863440000|2021-01-05 16:17:20|5320.3|5317.5|5315.8|5313|5320.3|5317.5|5315.8|5313|73
1609863450000|2021-01-05 16:17:30|5314.9|5312.1|5310.3|5307.5|5314.9|5312.1|5310.3|5307.5|95
1609863460000|2021-01-05 16:17:40|5310.7|5307.9|5307.8|5305|5310.8|5308|5307.8|5305|106
1609863470000|2021-01-05 16:17:50|5307.3|5304.5|5301.9|5299.1|5307.3|5304.5|5301.9|5299.1|537
1609863480000|2021-01-05 16:18:00|5301.2|5298.4|5301.6|5298.8|5302.8|5300|5299.9|5297.1|362
1609863490000|2021-01-05 16:18:10|5301.8|5299|5299.9|5297.1|5301.9|5299.1|5299.9|5297.1|87
1609863500000|2021-01-05 16:18:20|5300.7|5297.9|5298.9|5296.1|5300.8|5298|5297.9|5295.1|200
1609863510000|2021-01-05 16:18:30|5300.9|5298.1|5297.8|5295|5302.8|5300|5297.8|5295|159
1609863520000|2021-01-05 16:18:40|5297.9|5295.1|5300.3|5297.5|5300.3|5297.5|5297.9|5295.1|57
1609863530000|2021-01-05 16:18:50|5299.9|5297.1|5295.9|5293.1|5299.9|5297.1|5295.9|5293.1|250
1609863540000|2021-01-05 16:19:00|5296.7|5293.9|5298.3|5295.5|5298.7|5295.9|5295.9|5293.1|84
1609863550000|2021-01-05 16:19:10|5298.7|5295.9|5297.3|5294.5|5298.8|5296|5295.9|5293.1|54
1609863560000|2021-01-05 16:19:20|5296.8|5294|5301.7|5298.9|5302.3|5299.5|5296.8|5294|48
1609863570000|2021-01-05 16:19:30|5301.8|5299|5299.9|5297.1|5301.9|5299.1|5299.9|5297.1|27
1609863580000|2021-01-05 16:19:40|5300.7|5297.9|5301.2|5298.4|5301.2|5298.4|5298.8|5296|71
1609863590000|2021-01-05 16:19:50|5300.9|5298.1|5300.7|5297.9|5300.9|5298.1|5299.3|5296.5|21
1609863600000|2021-01-05 16:20:00|5300.8|5298|5305.7|5302.9|5306.7|5303.9|5300.8|5298|207
1609863610000|2021-01-05 16:20:10|5305.8|5303|5306.3|5303.5|5306.8|5304|5305.3|5302.5|141
1609863620000|2021-01-05 16:20:20|5306.7|5303.9|5306.3|5303.5|5307.7|5304.9|5305.9|5303.1|60
1609863630000|2021-01-05 16:20:30|5305.9|5303.1|5307.7|5304.9|5308.7|5305.9|5305.9|5303.1|86
1609863640000|2021-01-05 16:20:40|5308.7|5305.9|5305.3|5302.5|5308.8|5306|5302.9|5300.1|71
1609863650000|2021-01-05 16:20:50|5305.7|5302.9|5303.1|5300.3|5307.3|5304.5|5303.1|5300.3|117
1609863660000|2021-01-05 16:21:00|5302.9|5300.1|5305.3|5302.5|5305.8|5303|5302.9|5300.1|41
1609863670000|2021-01-05 16:21:10|5305.8|5303|5308.8|5306|5308.8|5306|5304.9|5302.1|17
1609863680000|2021-01-05 16:21:20|5308.9|5306.1|5308.9|5306.1|5308.9|5306.1|5308.8|5306|36
1609863690000|2021-01-05 16:21:30|5307.9|5305.1|5305.9|5303.1|5307.9|5305.1|5304.7|5301.9|70
1609863700000|2021-01-05 16:21:40|5306.7|5303.9|5306.8|5304|5307.8|5305|5304.9|5302.1|99
1609863710000|2021-01-05 16:21:50|5306.7|5303.9|5309.3|5306.5|5309.3|5306.5|5305.8|5303|38
1609863720000|2021-01-05 16:22:00|5309.8|5307|5311.2|5308.4|5311.8|5309|5308.9|5306.1|90
1609863730000|2021-01-05 16:22:10|5310.9|5308.1|5308.7|5305.9|5311.8|5309|5307.8|5305|58
1609863740000|2021-01-05 16:22:20|5308.8|5306|5307.3|5304.5|5309.8|5307|5306.8|5304|74
1609863750000|2021-01-05 16:22:30|5306.8|5304|5301.9|5299.1|5307.8|5305|5300.3|5297.5|141
1609863760000|2021-01-05 16:22:40|5301.8|5299|5302.7|5299.9|5303.7|5300.9|5301.8|5299|135
1609863770000|2021-01-05 16:22:50|5302.9|5300.1|5304.3|5301.5|5304.8|5302|5301.9|5299.1|41
1609863780000|2021-01-05 16:23:00|5303.9|5301.1|5304.3|5301.5|5306.8|5304|5303.9|5301.1|97
1609863790000|2021-01-05 16:23:10|5304.8|5302|5305.8|5303|5305.8|5303|5304.8|5302|29
1609863800000|2021-01-05 16:23:20|5305.7|5302.9|5303.8|5301|5306.8|5304|5303.8|5301|97
1609863810000|2021-01-05 16:23:30|5303.4|5300.6|5304.7|5301.9|5304.7|5301.9|5303.3|5300.5|34
1609863820000|2021-01-05 16:23:40|5305.2|5302.4|5302.9|5300.1|5305.8|5303|5302.9|5300.1|85
1609863830000|2021-01-05 16:23:50|5303.8|5301|5300.9|5298.1|5304.2|5301.4|5300.9|5298.1|136
1609863840000|2021-01-05 16:24:00|5301.7|5298.9|5298.9|5296.1|5302.7|5299.9|5298.9|5296.1|256
1609863850000|2021-01-05 16:24:10|5299.3|5296.5|5298.8|5296|5302.3|5299.5|5298.2|5295.4|260
1609863860000|2021-01-05 16:24:20|5298.9|5296.1|5300.9|5298.1|5300.9|5298.1|5297.8|5295|118
1609863870000|2021-01-05 16:24:30|5301.8|5299|5302.1|5299.3|5304.8|5302|5300.9|5298.1|80
1609863880000|2021-01-05 16:24:40|5302.7|5299.9|5301.9|5299.1|5303.9|5301.1|5301.9|5299.1|95
1609863890000|2021-01-05 16:24:50|5300.9|5298.1|5303.8|5301|5305.5|5302.7|5300.9|5298.1|189
1609863900000|2021-01-05 16:25:00|5303.9|5301.1|5309.9|5307.1|5310.3|5307.5|5303.9|5301.1|283
1609863910000|2021-01-05 16:25:10|5309.8|5307|5305.9|5303.1|5311.2|5308.4|5305.9|5303.1|81
1609863920000|2021-01-05 16:25:20|5306.4|5303.6|5302.4|5299.6|5306.7|5303.9|5300.9|5298.1|215
1609863930000|2021-01-05 16:25:30|5302.3|5299.5|5307.7|5304.9|5307.7|5304.9|5301.8|5299|387
1609863940000|2021-01-05 16:25:40|5308.2|5305.4|5307.7|5304.9|5308.9|5306.1|5306.9|5304.1|65
1609863950000|2021-01-05 16:25:50|5307.9|5305.1|5308.9|5306.1|5309.8|5307|5307.1|5304.3|23
1609863960000|2021-01-05 16:26:00|5308.8|5306|5309.3|5306.5|5310.3|5307.5|5308.3|5305.5|46
1609863970000|2021-01-05 16:26:10|5308.9|5306.1|5309.3|5306.5|5310.3|5307.5|5308.9|5306.1|14
1609863980000|2021-01-05 16:26:20|5309.7|5306.9|5312.3|5309.5|5312.7|5309.9|5309.4|5306.6|74
1609863990000|2021-01-05 16:26:30|5312.7|5309.9|5315.7|5312.9|5315.7|5312.9|5312.7|5309.9|46
1609864000000|2021-01-05 16:26:40|5314.9|5312.1|5314.3|5311.5|5315.7|5312.9|5313.7|5310.9|68
1609864010000|2021-01-05 16:26:50|5314.7|5311.9|5313.9|5311.1|5315.7|5312.9|5313.8|5311|44
1609864020000|2021-01-05 16:27:00|5313.8|5311|5310.3|5307.5|5314.7|5311.9|5309.8|5307|98
1609864030000|2021-01-05 16:27:10|5310.7|5307.9|5304.7|5301.9|5310.7|5307.9|5304.3|5301.5|101
1609864040000|2021-01-05 16:27:20|5303.9|5301.1|5301.8|5299|5305.2|5302.4|5301.8|5299|98
1609864050000|2021-01-05 16:27:30|5301.9|5299.1|5302.8|5300|5303.8|5301|5301.9|5299.1|79
1609864060000|2021-01-05 16:27:40|5302.9|5300.1|5302.3|5299.5|5303.8|5301|5300.7|5297.9|614
1609864070000|2021-01-05 16:27:50|5301.9|5299.1|5301.8|5299|5301.9|5299.1|5300.7|5297.9|110
1609864080000|2021-01-05 16:28:00|5301.9|5299.1|5300.9|5298.1|5303.8|5301|5300.8|5298|228
1609864090000|2021-01-05 16:28:10|5301.3|5298.5|5301.7|5298.9|5301.8|5299|5300.8|5298|97
1609864100000|2021-01-05 16:28:20|5301.9|5299.1|5301.9|5299.1|5302.9|5300.1|5301.9|5299.1|75
1609864110000|2021-01-05 16:28:30|5301.8|5299|5301.3|5298.5|5301.9|5299.1|5300.9|5298.1|56
1609864120000|2021-01-05 16:28:40|5301.7|5298.9|5301.8|5299|5301.9|5299.1|5300.9|5298.1|57
1609864130000|2021-01-05 16:28:50|5301.4|5298.6|5295.9|5293.1|5301.4|5298.6|5295.8|5293|343
1609864140000|2021-01-05 16:29:00|5295.8|5293|5295.8|5293|5297.7|5294.9|5295.3|5292.5|307
1609864150000|2021-01-05 16:29:10|5295.4|5292.6|5295.8|5293|5295.8|5293|5292.9|5290.1|406
1609864160000|2021-01-05 16:29:20|5296.8|5294|5296.7|5293.9|5297.8|5295|5295.7|5292.9|385
1609864170000|2021-01-05 16:29:30|5295.9|5293.1|5294.8|5292|5299.8|5297|5294.7|5291.9|1036
1609864180000|2021-01-05 16:29:40|5294.7|5291.9|5297.7|5294.9|5298.7|5295.9|5294.7|5291.9|673
1609864190000|2021-01-05 16:29:50|5298.7|5295.9|5299.5|5296.7|5299.7|5296.9|5298.5|5295.7|623
1609864200000|2021-01-05 16:30:00|5299.7|5296.9|5299.7|5296.9|5300.7|5297.9|5297.7|5294.9|222
1609864210000|2021-01-05 16:30:10|5300.4|5297.6|5295.8|5293|5301.7|5298.9|5293.7|5290.9|515
1609864220000|2021-01-05 16:30:20|5296.7|5293.9|5295.7|5292.9|5296.7|5293.9|5294.2|5291.4|137
1609864230000|2021-01-05 16:30:30|5295.8|5293|5293.9|5291.1|5296.7|5293.9|5293.8|5291|374
1609864240000|2021-01-05 16:30:40|5293.8|5291|5294.1|5291.3|5295.7|5292.9|5292.7|5289.9|206
1609864250000|2021-01-05 16:30:50|5293.7|5290.9|5294.8|5292|5295|5292.2|5293.7|5290.9|143
1609864260000|2021-01-05 16:31:00|5295.7|5292.9|5296.8|5294|5296.8|5294|5294.3|5291.5|196
1609864270000|2021-01-05 16:31:10|5296.7|5293.9|5295.8|5293|5296.8|5294|5295.8|5293|196
1609864280000|2021-01-05 16:31:20|5295.7|5292.9|5296.7|5293.9|5296.7|5293.9|5294.7|5291.9|59
1609864290000|2021-01-05 16:31:30|5296.8|5294|5298.7|5295.9|5299.7|5296.9|5296.8|5294|87
1609864300000|2021-01-05 16:31:40|5297.9|5295.1|5299.7|5296.9|5299.9|5297.1|5297.8|5295|361
1609864310000|2021-01-05 16:31:50|5299.8|5297|5297.8|5295|5300.7|5297.9|5297.8|5295|272
1609864320000|2021-01-05 16:32:00|5298.2|5295.4|5297.7|5294.9|5298.7|5295.9|5296.9|5294.1|85
1609864330000|2021-01-05 16:32:10|5296.7|5293.9|5295.5|5292.7|5296.7|5293.9|5294.8|5292|132
1609864340000|2021-01-05 16:32:20|5295.7|5292.9|5296.7|5293.9|5297.7|5294.9|5294.8|5292|151
1609864350000|2021-01-05 16:32:30|5296.8|5294|5296.7|5293.9|5296.8|5294|5295.7|5292.9|31
1609864360000|2021-01-05 16:32:40|5297.2|5294.4|5299.7|5296.9|5299.7|5296.9|5297.2|5294.4|36
1609864370000|2021-01-05 16:32:50|5298.7|5295.9|5302.7|5299.9|5302.7|5299.9|5297.7|5294.9|145
1609864380000|2021-01-05 16:33:00|5301.9|5299.1|5299.8|5297|5304.7|5301.9|5299.7|5296.9|193
1609864390000|2021-01-05 16:33:10|5300.2|5297.4|5300.7|5297.9|5301.3|5298.5|5299.7|5296.9|92
1609864400000|2021-01-05 16:33:20|5299.7|5296.9|5299.5|5296.7|5300.7|5297.9|5298.7|5295.9|103
1609864410000|2021-01-05 16:33:30|5299.7|5296.9|5296.8|5294|5299.7|5296.9|5296.7|5293.9|144
1609864420000|2021-01-05 16:33:40|5297.2|5294.4|5300.8|5298|5301|5298.2|5297.2|5294.4|59
1609864430000|2021-01-05 16:33:50|5300.7|5297.9|5300.7|5297.9|5300.7|5297.9|5300.7|5297.9|27
1609864440000|2021-01-05 16:34:00|5299.9|5297.1|5300.8|5298|5302.7|5299.9|5299.8|5297|133
1609864450000|2021-01-05 16:34:10|5301.2|5298.4|5300.7|5297.9|5301.2|5298.4|5300.2|5297.4|80
1609864460000|2021-01-05 16:34:20|5299.9|5297.1|5297.7|5294.9|5299.9|5297.1|5297.7|5294.9|47
1609864470000|2021-01-05 16:34:30|5297.8|5295|5297.7|5294.9|5298.3|5295.5|5295.2|5292.4|37
1609864480000|2021-01-05 16:34:40|5298.4|5295.6|5298.7|5295.9|5299.7|5296.9|5298.4|5295.6|37
1609864490000|2021-01-05 16:34:50|5299|5296.2|5297.7|5294.9|5299.7|5296.9|5297.3|5294.5|37
1609864500000|2021-01-05 16:35:00|5296.2|5293.4|5296.2|5293.4|5296.7|5293.9|5296.2|5293.4|35
1609864510000|2021-01-05 16:35:10|5296.7|5293.9|5296.8|5294|5297.8|5295|5296.7|5293.9|73
1609864520000|2021-01-05 16:35:20|5297.2|5294.4|5295.7|5292.9|5297.8|5295|5295.7|5292.9|53
1609864530000|2021-01-05 16:35:30|5295.8|5293|5294.9|5292.1|5296.2|5293.4|5294.8|5292|361
1609864540000|2021-01-05 16:35:40|5295.3|5292.5|5293.7|5290.9|5295.3|5292.5|5292.7|5289.9|59
1609864550000|2021-01-05 16:35:50|5293.9|5291.1|5293.9|5291.1|5294.7|5291.9|5292.9|5290.1|36
1609864560000|2021-01-05 16:36:00|5293.8|5291|5294.8|5292|5295.7|5292.9|5293.4|5290.6|43
1609864570000|2021-01-05 16:36:10|5294.7|5291.9|5294.7|5291.9|5294.8|5292|5293.8|5291|57
1609864580000|2021-01-05 16:36:20|5294.8|5292|5295.9|5293.1|5297.7|5294.9|5294.8|5292|56
1609864590000|2021-01-05 16:36:30|5295.8|5293|5293.2|5290.4|5295.8|5293|5292.8|5290|43
1609864600000|2021-01-05 16:36:40|5292.8|5290|5290.3|5287.5|5293.2|5290.4|5289.3|5286.5|351
1609864610000|2021-01-05 16:36:50|5290.7|5287.9|5290.3|5287.5|5292.7|5289.9|5289.9|5287.1|99
1609864620000|2021-01-05 16:37:00|5290.7|5287.9|5292.5|5289.7|5292.7|5289.9|5290.7|5287.9|35
1609864630000|2021-01-05 16:37:10|5292.8|5290|5290.7|5287.9|5292.8|5290|5289.8|5287|93
1609864640000|2021-01-05 16:37:20|5290.8|5288|5289.7|5286.9|5291.3|5288.5|5288.7|5285.9|106
1609864650000|2021-01-05 16:37:30|5289.8|5287|5288.3|5285.5|5290.2|5287.4|5287.9|5285.1|133
1609864660000|2021-01-05 16:37:40|5287.9|5285.1|5282.9|5280.1|5287.9|5285.1|5281.9|5279.1|160
1609864670000|2021-01-05 16:37:50|5282.8|5280|5272.8|5270|5282.8|5280|5271.8|5269|772
1609864680000|2021-01-05 16:38:00|5273.2|5270.4|5271.9|5269.1|5276.1|5273.3|5270.2|5267.4|793
1609864690000|2021-01-05 16:38:10|5272.6|5269.8|5272.2|5269.4|5275.1|5272.3|5271.2|5268.4|110
1609864700000|2021-01-05 16:38:20|5271.2|5268.4|5269.6|5266.8|5271.2|5268.4|5268.1|5265.3|113
1609864710000|2021-01-05 16:38:30|5269.9|5267.1|5271.6|5268.8|5272.2|5269.4|5269.9|5267.1|118
1609864720000|2021-01-05 16:38:40|5272.1|5269.3|5277.1|5274.3|5278.1|5275.3|5271.2|5268.4|410
1609864730000|2021-01-05 16:38:50|5277.6|5274.8|5278.9|5276.1|5280.6|5277.8|5277.6|5274.8|179
1609864740000|2021-01-05 16:39:00|5279.1|5276.3|5280.9|5278.1|5281.1|5278.3|5278.9|5276.1|201
1609864750000|2021-01-05 16:39:10|5281.1|5278.3|5283.1|5280.3|5283.1|5280.3|5280.9|5278.1|147
1609864760000|2021-01-05 16:39:20|5282.9|5280.1|5283.1|5280.3|5285.1|5282.3|5282.1|5279.3|82
1609864770000|2021-01-05 16:39:30|5282.7|5279.9|5282.1|5279.3|5283.6|5280.8|5280.1|5277.3|30
1609864780000|2021-01-05 16:39:40|5283.1|5280.3|5283.1|5280.3|5283.1|5280.3|5281.2|5278.4|101
1609864790000|2021-01-05 16:39:50|5283.9|5281.1|5286.1|5283.3|5286.4|5283.6|5283.1|5280.3|116
1609864800000|2021-01-05 16:40:00|5286.3|5283.5|5285.9|5283.1|5288.1|5285.3|5285.2|5282.4|41
1609864810000|2021-01-05 16:40:10|5286.1|5283.3|5283.9|5281.1|5286.1|5283.3|5283.1|5280.3|53
1609864820000|2021-01-05 16:40:20|5285.1|5282.3|5282.9|5280.1|5285.9|5283.1|5282.1|5279.3|49
1609864830000|2021-01-05 16:40:30|5282.2|5279.4|5282.2|5279.4|5282.9|5280.1|5281.1|5278.3|28
1609864840000|2021-01-05 16:40:40|5282.1|5279.3|5282.1|5279.3|5283.4|5280.6|5282.1|5279.3|26
1609864850000|2021-01-05 16:40:50|5282.4|5279.6|5284.8|5282|5284.9|5282.1|5282.4|5279.6|47
1609864860000|2021-01-05 16:41:00|5284.9|5282.1|5286.2|5283.4|5288.9|5286.1|5284.9|5282.1|43
1609864870000|2021-01-05 16:41:10|5286.1|5283.3|5284.1|5281.3|5286.1|5283.3|5281.9|5279.1|68
1609864880000|2021-01-05 16:41:20|5284.2|5281.4|5284.1|5281.3|5284.6|5281.8|5284.1|5281.3|11
1609864890000|2021-01-05 16:41:30|5284.2|5281.4|5283.1|5280.3|5284.9|5282.1|5283.1|5280.3|20
1609864900000|2021-01-05 16:41:40|5283.9|5281.1|5283.6|5280.8|5284.1|5281.3|5282.9|5280.1|16
1609864910000|2021-01-05 16:41:50|5283.9|5281.1|5286.1|5283.3|5286.2|5283.4|5283.9|5281.1|31
1609864920000|2021-01-05 16:42:00|5286.4|5283.6|5287.9|5285.1|5287.9|5285.1|5286.1|5283.3|54
1609864930000|2021-01-05 16:42:10|5287.6|5284.8|5286.8|5284|5287.6|5284.8|5286.1|5283.3|48
1609864940000|2021-01-05 16:42:20|5287.1|5284.3|5288.1|5285.3|5288.1|5285.3|5287.1|5284.3|7
1609864950000|2021-01-05 16:42:30|5287.9|5285.1|5287.1|5284.3|5288.4|5285.6|5287.1|5284.3|64
1609864960000|2021-01-05 16:42:40|5286.1|5283.3|5286.9|5284.1|5288.1|5285.3|5285.6|5282.8|14
1609864970000|2021-01-05 16:42:50|5287.1|5284.3|5286.2|5283.4|5287.1|5284.3|5286.2|5283.4|17
1609864980000|2021-01-05 16:43:00|5286.1|5283.3|5285.7|5282.9|5287.1|5284.3|5285.7|5282.9|15
1609864990000|2021-01-05 16:43:10|5286.1|5283.3|5287.1|5284.3|5287.1|5284.3|5285.9|5283.1|10
1609865000000|2021-01-05 16:43:20|5286.9|5284.1|5287.1|5284.3|5287.1|5284.3|5286.9|5284.1|50
1609865010000|2021-01-05 16:43:30|5286.9|5284.1|5288.9|5286.1|5289.9|5287.1|5286.2|5283.4|158
1609865020000|2021-01-05 16:43:40|5288.1|5285.3|5290.2|5287.4|5293.4|5290.6|5288.1|5285.3|413
1609865030000|2021-01-05 16:43:50|5290.1|5287.3|5293.9|5291.1|5293.9|5291.1|5290.1|5287.3|143
1609865040000|2021-01-05 16:44:00|5294.1|5291.3|5295.2|5292.4|5297.1|5294.3|5293.3|5290.5|154
1609865050000|2021-01-05 16:44:10|5295.1|5292.3|5296.1|5293.3|5297.1|5294.3|5294.1|5291.3|34
1609865060000|2021-01-05 16:44:20|5295.9|5293.1|5295.2|5292.4|5295.9|5293.1|5295.1|5292.3|21
1609865070000|2021-01-05 16:44:30|5295.1|5292.3|5292.9|5290.1|5295.1|5292.3|5292.9|5290.1|73
1609865080000|2021-01-05 16:44:40|5293.1|5290.3|5293.1|5290.3|5295.1|5292.3|5292.9|5290.1|109
1609865090000|2021-01-05 16:44:50|5292.9|5290.1|5290.1|5287.3|5293.1|5290.3|5289.2|5286.4|296
1609865100000|2021-01-05 16:45:00|5291.3|5288.5|5288.9|5286.1|5292.4|5289.6|5288.7|5285.9|148
1609865110000|2021-01-05 16:45:10|5289.1|5286.3|5293.1|5290.3|5293.4|5290.6|5289.1|5286.3|189
1609865120000|2021-01-05 16:45:20|5293.4|5290.6|5294.1|5291.3|5295.1|5292.3|5293.1|5290.3|82
1609865130000|2021-01-05 16:45:30|5294.4|5291.6|5292.2|5289.4|5294.4|5291.6|5291.2|5288.4|59
1609865140000|2021-01-05 16:45:40|5292.9|5290.1|5292.6|5289.8|5292.9|5290.1|5291.2|5288.4|72
1609865150000|2021-01-05 16:45:50|5292.9|5290.1|5289.2|5286.4|5292.9|5290.1|5289.1|5286.3|76
1609865160000|2021-01-05 16:46:00|5289.1|5286.3|5287.6|5284.8|5289.1|5286.3|5286.9|5284.1|39
1609865170000|2021-01-05 16:46:10|5287.9|5285.1|5287.1|5284.3|5288.1|5285.3|5286.1|5283.3|75
1609865180000|2021-01-05 16:46:20|5287.4|5284.6|5289.8|5287|5290.1|5287.3|5287.4|5284.6|22
1609865190000|2021-01-05 16:46:30|5289.9|5287.1|5285.2|5282.4|5290.1|5287.3|5284.7|5281.9|84
1609865200000|2021-01-05 16:46:40|5285.1|5282.3|5286.9|5284.1|5286.9|5284.1|5284.1|5281.3|63
1609865210000|2021-01-05 16:46:50|5287.1|5284.3|5286.1|5283.3|5287.1|5284.3|5285.9|5283.1|73
1609865220000|2021-01-05 16:47:00|5285.9|5283.1|5287.1|5284.3|5289.9|5287.1|5285.9|5283.1|97
1609865230000|2021-01-05 16:47:10|5287.9|5285.1|5288.1|5285.3|5289.9|5287.1|5287.1|5284.3|38
1609865240000|2021-01-05 16:47:20|5287.3|5284.5|5282.6|5279.8|5287.3|5284.5|5282.6|5279.8|70
1609865250000|2021-01-05 16:47:30|5282.4|5279.6|5286.8|5284|5286.9|5284.1|5282.4|5279.6|32
1609865260000|2021-01-05 16:47:40|5286.9|5284.1|5288.4|5285.6|5288.4|5285.6|5286.9|5284.1|23
1609865270000|2021-01-05 16:47:50|5288.8|5286|5288.1|5285.3|5290.1|5287.3|5286.9|5284.1|65
1609865280000|2021-01-05 16:48:00|5288.8|5286|5289.1|5286.3|5290.1|5287.3|5288.8|5286|43
1609865290000|2021-01-05 16:48:10|5288.9|5286.1|5287.9|5285.1|5288.9|5286.1|5285.8|5283|59
1609865300000|2021-01-05 16:48:20|5286.9|5284.1|5286.1|5283.3|5286.9|5284.1|5286.1|5283.3|7
1609865310000|2021-01-05 16:48:30|5285.9|5283.1|5288.2|5285.4|5288.9|5286.1|5285.1|5282.3|73
1609865320000|2021-01-05 16:48:40|5288.4|5285.6|5289.9|5287.1|5289.9|5287.1|5288.4|5285.6|8
1609865330000|2021-01-05 16:48:50|5289.1|5286.3|5289.9|5287.1|5289.9|5287.1|5289.1|5286.3|4
1609865340000|2021-01-05 16:49:00|5290.1|5287.3|5290.2|5287.4|5291.8|5289|5289.9|5287.1|60
1609865350000|2021-01-05 16:49:10|5290.7|5287.9|5291.4|5288.6|5291.9|5289.1|5290.7|5287.9|9
1609865360000|2021-01-05 16:49:20|5291.1|5288.3|5291.4|5288.6|5291.4|5288.6|5290.6|5287.8|16
1609865370000|2021-01-05 16:49:30|5291.1|5288.3|5288.9|5286.1|5292.9|5290.1|5288.9|5286.1|92
1609865380000|2021-01-05 16:49:40|5289.4|5286.6|5290.4|5287.6|5290.6|5287.8|5289.1|5286.3|8
1609865390000|2021-01-05 16:49:50|5290.1|5287.3|5286.9|5284.1|5290.1|5287.3|5285.6|5282.8|133
1609865400000|2021-01-05 16:50:00|5285.9|5283.1|5286.1|5283.3|5287.9|5285.1|5285.9|5283.1|51
1609865410000|2021-01-05 16:50:10|5285.9|5283.1|5287.9|5285.1|5287.9|5285.1|5285.4|5282.6|30
1609865420000|2021-01-05 16:50:20|5288.7|5285.9|5291.8|5289|5291.8|5289|5288.7|5285.9|97
1609865430000|2021-01-05 16:50:30|5291.4|5288.6|5289.9|5287.1|5291.8|5289|5288.9|5286.1|32
1609865440000|2021-01-05 16:50:40|5289.6|5286.8|5289.1|5286.3|5289.6|5286.8|5288.1|5285.3|35
1609865450000|2021-01-05 16:50:50|5288.9|5286.1|5288.9|5286.1|5288.9|5286.1|5288.1|5285.3|10
1609865460000|2021-01-05 16:51:00|5288.6|5285.8|5285.4|5282.6|5288.9|5286.1|5284.6|5281.8|24
1609865470000|2021-01-05 16:51:10|5286.4|5283.6|5286.9|5284.1|5287.4|5284.6|5284.9|5282.1|25
1609865480000|2021-01-05 16:51:20|5287.9|5285.1|5284.9|5282.1|5288.9|5286.1|5284.9|5282.1|86
1609865490000|2021-01-05 16:51:30|5285.1|5282.3|5286.9|5284.1|5286.9|5284.1|5285.1|5282.3|77
1609865500000|2021-01-05 16:51:40|5287.1|5284.3|5289.8|5287|5289.8|5287|5287.1|5284.3|11
1609865510000|2021-01-05 16:51:50|5290.4|5287.6|5288.1|5285.3|5290.9|5288.1|5288.1|5285.3|48
1609865520000|2021-01-05 16:52:00|5288.2|5285.4|5289.6|5286.8|5289.9|5287.1|5288.2|5285.4|14
1609865530000|2021-01-05 16:52:10|5289.1|5286.3|5287.4|5284.6|5289.1|5286.3|5286.1|5283.3|29
1609865540000|2021-01-05 16:52:20|5286.4|5283.6|5282.1|5279.3|5286.4|5283.6|5282.1|5279.3|48
1609865550000|2021-01-05 16:52:30|5282.4|5279.6|5283.1|5280.3|5283.9|5281.1|5282.1|5279.3|75
1609865560000|2021-01-05 16:52:40|5283.4|5280.6|5285.1|5282.3|5285.8|5283|5283.1|5280.3|12
1609865570000|2021-01-05 16:52:50|5285.9|5283.1|5287.1|5284.3|5288.4|5285.6|5285.9|5283.1|32
1609865580000|2021-01-05 16:53:00|5287.4|5284.6|5287.8|5285|5287.9|5285.1|5286.1|5283.3|9
1609865590000|2021-01-05 16:53:10|5288.1|5285.3|5287.6|5284.8|5288.4|5285.6|5287.6|5284.8|15
1609865600000|2021-01-05 16:53:20|5286.8|5284|5286.1|5283.3|5286.8|5284|5285.6|5282.8|13
1609865610000|2021-01-05 16:53:30|5286.4|5283.6|5287.1|5284.3|5288.1|5285.3|5286.3|5283.5|58
1609865620000|2021-01-05 16:53:40|5287.4|5284.6|5288.9|5286.1|5289.4|5286.6|5287.4|5284.6|15
1609865630000|2021-01-05 16:53:50|5289.1|5286.3|5289.9|5287.1|5289.9|5287.1|5289.1|5286.3|12
1609865640000|2021-01-05 16:54:00|5290.1|5287.3|5290.1|5287.3|5290.1|5287.3|5289.1|5286.3|6
1609865650000|2021-01-05 16:54:10|5291.1|5288.3|5292.1|5289.3|5292.1|5289.3|5290.9|5288.1|25
1609865660000|2021-01-05 16:54:20|5292.9|5290.1|5293.1|5290.3|5293.6|5290.8|5292.1|5289.3|47
1609865670000|2021-01-05 16:54:30|5293.4|5290.6|5292.9|5290.1|5293.4|5290.6|5292.9|5290.1|68
1609865680000|2021-01-05 16:54:40|5292.4|5289.6|5292.6|5289.8|5293.1|5290.3|5291.6|5288.8|79
1609865690000|2021-01-05 16:54:50|5292.2|5289.4|5283.2|5280.4|5292.2|5289.4|5280.8|5278|302
1609865700000|2021-01-05 16:55:00|5283.1|5280.3|5280.1|5277.3|5284.1|5281.3|5279.2|5276.4|163
1609865710000|2021-01-05 16:55:10|5280.2|5277.4|5282.1|5279.3|5283.7|5280.9|5278.1|5275.3|124
1609865720000|2021-01-05 16:55:20|5282.6|5279.8|5282.9|5280.1|5284.1|5281.3|5282.1|5279.3|20
1609865730000|2021-01-05 16:55:30|5283.1|5280.3|5287.1|5284.3|5287.1|5284.3|5282.1|5279.3|83
1609865740000|2021-01-05 16:55:40|5287.2|5284.4|5288.6|5285.8|5289.1|5286.3|5286.1|5283.3|35
1609865750000|2021-01-05 16:55:50|5288.1|5285.3|5290.1|5287.3|5290.4|5287.6|5288.1|5285.3|60
1609865760000|2021-01-05 16:56:00|5289.7|5286.9|5290.2|5287.4|5290.6|5287.8|5288.4|5285.6|37
1609865770000|2021-01-05 16:56:10|5290.1|5287.3|5293.6|5290.8|5295.1|5292.3|5290.1|5287.3|120
1609865780000|2021-01-05 16:56:20|5293.2|5290.4|5295.7|5292.9|5295.7|5292.9|5292.9|5290.1|99
1609865790000|2021-01-05 16:56:30|5295.9|5293.1|5293.1|5290.3|5296.4|5293.6|5293.1|5290.3|52
1609865800000|2021-01-05 16:56:40|5293.9|5291.1|5293.3|5290.5|5294.1|5291.3|5293.1|5290.3|14
1609865810000|2021-01-05 16:56:50|5293.4|5290.6|5293.1|5290.3|5294.1|5291.3|5291.6|5288.8|28
1609865820000|2021-01-05 16:57:00|5293.8|5291|5293.4|5290.6|5294.1|5291.3|5293.1|5290.3|41
1609865830000|2021-01-05 16:57:10|5293.8|5291|5293.1|5290.3|5294.1|5291.3|5293.1|5290.3|4
1609865840000|2021-01-05 16:57:20|5292.9|5290.1|5291.9|5289.1|5293.1|5290.3|5290.6|5287.8|19
1609865850000|2021-01-05 16:57:30|5292.4|5289.6|5289.1|5286.3|5292.4|5289.6|5289.1|5286.3|29
1609865860000|2021-01-05 16:57:40|5289.4|5286.6|5289.4|5286.6|5289.6|5286.8|5288.9|5286.1|10
1609865870000|2021-01-05 16:57:50|5289.9|5287.1|5289.1|5286.3|5289.9|5287.1|5289.1|5286.3|13
1609865880000|2021-01-05 16:58:00|5289.4|5286.6|5289.1|5286.3|5290.7|5287.9|5288.6|5285.8|16
1609865890000|2021-01-05 16:58:10|5288.9|5286.1|5289.1|5286.3|5289.1|5286.3|5288.2|5285.4|11
1609865900000|2021-01-05 16:58:20|5288.9|5286.1|5289.1|5286.3|5289.1|5286.3|5288.6|5285.8|13
1609865910000|2021-01-05 16:58:30|5288.9|5286.1|5289.9|5287.1|5289.9|5287.1|5288.1|5285.3|22
1609865920000|2021-01-05 16:58:40|5290.1|5287.3|5290.9|5288.1|5290.9|5288.1|5288.6|5285.8|24
1609865930000|2021-01-05 16:58:50|5291.1|5288.3|5290.1|5287.3|5291.1|5288.3|5289.9|5287.1|10
1609865940000|2021-01-05 16:59:00|5289.6|5286.8|5289.6|5286.8|5290.1|5287.3|5289.6|5286.8|7
1609865950000|2021-01-05 16:59:10|5289.2|5286.4|5290.1|5287.3|5290.1|5287.3|5288.2|5285.4|28
1609865960000|2021-01-05 16:59:20|5290.2|5287.4|5290.2|5287.4|5290.9|5288.1|5290.1|5287.3|8
1609865970000|2021-01-05 16:59:30|5290.1|5287.3|5291.2|5288.4|5292.6|5289.8|5290.1|5287.3|28
1609865980000|2021-01-05 16:59:40|5290.6|5287.8|5289.1|5286.3|5291.1|5288.3|5288.7|5285.9|12
1609865990000|2021-01-05 16:59:50|5288.2|5285.4|5289.1|5286.3|5290.1|5287.3|5288.2|5285.4|126
1609866000000|2021-01-05 17:00:00|5289.2|5286.4|5288.9|5286.1|5289.9|5287.1|5288.2|5285.4|25
1609866010000|2021-01-05 17:00:10|5289.1|5286.3|5289.8|5287|5290.1|5287.3|5288.2|5285.4|56
1609866020000|2021-01-05 17:00:20|5290.2|5287.4|5288.6|5285.8|5291.9|5289.1|5288.6|5285.8|25
1609866030000|2021-01-05 17:00:30|5290.1|5287.3|5290.1|5287.3|5290.1|5287.3|5289.1|5286.3|50
1609866040000|2021-01-05 17:00:40|5290.2|5287.4|5289.1|5286.3|5291.1|5288.3|5288.6|5285.8|41
1609866050000|2021-01-05 17:00:50|5288.7|5285.9|5288.2|5285.4|5289.1|5286.3|5288.2|5285.4|14
1609866060000|2021-01-05 17:01:00|5288.1|5285.3|5286.9|5284.1|5288.9|5286.1|5286.9|5284.1|12
1609866070000|2021-01-05 17:01:10|5287.1|5284.3|5288.1|5285.3|5288.9|5286.1|5286.4|5283.6|200
1609866080000|2021-01-05 17:01:20|5287.9|5285.1|5290.4|5287.6|5292.1|5289.3|5287.6|5284.8|301
1609866090000|2021-01-05 17:01:30|5290.6|5287.8|5292.9|5290.1|5293.1|5290.3|5290.6|5287.8|22
1609866100000|2021-01-05 17:01:40|5292.6|5289.8|5293.1|5290.3|5293.8|5291|5292.4|5289.6|82
1609866110000|2021-01-05 17:01:50|5292.9|5290.1|5291.1|5288.3|5292.9|5290.1|5291.1|5288.3|10
1609866120000|2021-01-05 17:02:00|5291.6|5288.8|5290.1|5287.3|5291.6|5288.8|5290.1|5287.3|13
1609866130000|2021-01-05 17:02:10|5290.4|5287.6|5289.9|5287.1|5291.1|5288.3|5289.9|5287.1|33
1609866140000|2021-01-05 17:02:20|5290.4|5287.6|5290.6|5287.8|5291.1|5288.3|5290.4|5287.6|8
1609866150000|2021-01-05 17:02:30|5290.9|5288.1|5304.4|5301.6|5305.9|5303.1|5286.9|5284.1|815
1609866160000|2021-01-05 17:02:40|5303.7|5300.9|5300.8|5298|5304.7|5301.6|5296.9|5294.1|590
1609866170000|2021-01-05 17:02:50|5301.7|5298.9|5300.8|5298|5302.2|5299.4|5294.1|5291.3|268
1609866180000|2021-01-05 17:03:00|5300.1|5297.3|5296.1|5293.3|5300.1|5297.3|5293.6|5290.8|260
1609866190000|2021-01-05 17:03:10|5297.9|5295.1|5294.4|5291.6|5301.5|5298.7|5294.4|5291.6|430
1609866200000|2021-01-05 17:03:20|5294.8|5292|5297.1|5294.3|5298.8|5296|5294.8|5292|93
1609866210000|2021-01-05 17:03:30|5297.4|5294.6|5299.6|5296.8|5299.8|5297|5297.1|5294.3|39
1609866220000|2021-01-05 17:03:40|5299.9|5297.1|5299.8|5297|5301.8|5299|5295.9|5293.1|346
1609866230000|2021-01-05 17:03:50|5298.9|5296.1|5307.3|5304.5|5308.3|5305.5|5297.9|5295.1|783
1609866240000|2021-01-05 17:04:00|5306.8|5304|5305.8|5303|5310.3|5307.5|5304.9|5302.1|197
1609866250000|2021-01-05 17:04:10|5306.8|5304|5308.9|5306.1|5308.9|5306.1|5304.8|5302|455
1609866260000|2021-01-05 17:04:20|5309.9|5307.1|5313.8|5311|5315.8|5313|5309.9|5307.1|462
1609866270000|2021-01-05 17:04:30|5313.3|5310.5|5313.3|5310.5|5316.8|5314|5312.7|5309.9|482
1609866280000|2021-01-05 17:04:40|5312.9|5310.1|5316.8|5314|5317.8|5315|5311.8|5309|245
1609866290000|2021-01-05 17:04:50|5316.7|5313.9|5317.4|5314.6|5318.8|5316|5315.8|5313|79
1609866300000|2021-01-05 17:05:00|5316.3|5313.5|5314.8|5312|5316.7|5313.9|5312.9|5310.1|279
1609866310000|2021-01-05 17:05:10|5314.9|5312.1|5317.3|5314.5|5317.8|5315|5313.7|5310.9|160
1609866320000|2021-01-05 17:05:20|5317.4|5314.6|5315.9|5313.1|5318.2|5315.4|5315.9|5313.1|46
1609866330000|2021-01-05 17:05:30|5316.7|5313.9|5314.4|5311.6|5317.8|5315|5313.8|5311|96
1609866340000|2021-01-05 17:05:40|5314.8|5312|5318.8|5316|5318.8|5316|5314.3|5311.5|85
1609866350000|2021-01-05 17:05:50|5317.8|5315|5317.8|5315|5318.3|5315.5|5316.9|5314.1|95
1609866360000|2021-01-05 17:06:00|5316.8|5314|5316.9|5314.1|5317.8|5315|5316.8|5314|127
1609866370000|2021-01-05 17:06:10|5317.7|5314.9|5318.8|5316|5318.8|5316|5316.9|5314.1|164
1609866380000|2021-01-05 17:06:20|5319.3|5316.5|5321.3|5318.5|5321.7|5318.9|5317.8|5315|86
1609866390000|2021-01-05 17:06:30|5321.7|5318.9|5318.7|5315.9|5321.8|5319|5317.8|5315|166
1609866400000|2021-01-05 17:06:40|5318.4|5315.6|5314.7|5311.9|5318.7|5315.9|5313.7|5310.9|514
1609866410000|2021-01-05 17:06:50|5314.5|5311.7|5312.7|5309.9|5314.7|5311.9|5312.7|5309.9|229
1609866420000|2021-01-05 17:07:00|5311.2|5308.4|5309.7|5306.9|5311.2|5308.4|5308.7|5305.9|388
1609866430000|2021-01-05 17:07:10|5309.9|5307.1|5307.5|5304.7|5313|5310.2|5307|5304.2|257
1609866440000|2021-01-05 17:07:20|5306.7|5303.9|5305.7|5302.9|5307.4|5304.6|5303.5|5300.7|216
1609866450000|2021-01-05 17:07:30|5306.4|5303.6|5306.8|5304|5308|5305.2|5305.4|5302.6|85
1609866460000|2021-01-05 17:07:40|5306.7|5303.9|5307.5|5304.7|5311.5|5308.7|5306.7|5303.9|80
1609866470000|2021-01-05 17:07:50|5307.7|5304.9|5308|5305.2|5308.4|5305.6|5307.4|5304.6|50
1609866480000|2021-01-05 17:08:00|5308.4|5305.6|5306|5303.2|5308.4|5305.6|5306|5303.2|111
1609866490000|2021-01-05 17:08:10|5305.7|5302.9|5304.7|5301.9|5306.5|5303.7|5303.8|5301|86
1609866500000|2021-01-05 17:08:20|5304.5|5301.7|5304.5|5301.7|5305.4|5302.6|5303.7|5300.9|43
1609866510000|2021-01-05 17:08:30|5304.7|5301.9|5303|5300.2|5305.4|5302.6|5301.7|5298.9|312
1609866520000|2021-01-05 17:08:40|5303.4|5300.6|5299.5|5296.7|5304.5|5301.7|5299|5296.2|131
1609866530000|2021-01-05 17:08:50|5298.7|5295.9|5299.5|5296.7|5300.5|5297.7|5297.5|5294.7|127
1609866540000|2021-01-05 17:09:00|5299.2|5296.4|5299.5|5296.7|5301.4|5298.6|5298.2|5295.4|34
1609866550000|2021-01-05 17:09:10|5298.5|5295.7|5299.7|5296.9|5300.5|5297.7|5297.7|5294.9|53
1609866560000|2021-01-05 17:09:20|5299.8|5297|5297|5294.2|5300.5|5297.7|5296.8|5294|36
1609866570000|2021-01-05 17:09:30|5296.9|5294.1|5297.5|5294.7|5297.5|5294.7|5296.5|5293.7|80
1609866580000|2021-01-05 17:09:40|5298.4|5295.6|5299.5|5296.7|5299.5|5296.7|5297.7|5294.9|92
1609866590000|2021-01-05 17:09:50|5298.3|5295.5|5298.2|5295.4|5300.7|5297.9|5297.7|5294.9|80
1609866600000|2021-01-05 17:10:00|5297.8|5295|5298.7|5295.9|5300.5|5297.7|5297.7|5294.9|46
1609866610000|2021-01-05 17:10:10|5298.8|5296|5299.2|5296.4|5300.5|5297.7|5298.7|5295.9|350
1609866620000|2021-01-05 17:10:20|5299.7|5296.9|5299.8|5297|5300.7|5297.9|5299.7|5296.9|11
1609866630000|2021-01-05 17:10:30|5300.2|5297.4|5303.3|5300.5|5303.3|5300.5|5300.2|5297.4|53
1609866640000|2021-01-05 17:10:40|5303.7|5300.9|5303.7|5300.9|5303.8|5301|5302.5|5299.7|104
1609866650000|2021-01-05 17:10:50|5304.4|5301.6|5305.2|5302.4|5306.5|5303.7|5304.4|5301.6|39
1609866660000|2021-01-05 17:11:00|5305.7|5302.9|5308.7|5305.9|5308.7|5305.9|5305.7|5302.9|32
1609866670000|2021-01-05 17:11:10|5308.5|5305.7|5308.5|5305.7|5309.8|5307|5308.2|5305.4|50
1609866680000|2021-01-05 17:11:20|5308.7|5305.9|5308.8|5306|5309.7|5306.9|5308.5|5305.7|86
1609866690000|2021-01-05 17:11:30|5308.7|5305.9|5307.5|5304.7|5308.7|5305.9|5306.8|5304|155
1609866700000|2021-01-05 17:11:40|5307.8|5305|5308.7|5305.9|5309.8|5307|5307.8|5305|117
1609866710000|2021-01-05 17:11:50|5308.3|5305.5|5312|5309.2|5312|5309.2|5308.3|5305.5|129
1609866720000|2021-01-05 17:12:00|5311.7|5308.9|5313|5310.2|5313.5|5310.7|5311.7|5308.9|49
1609866730000|2021-01-05 17:12:10|5312.7|5309.9|5312.5|5309.7|5313.7|5310.9|5312|5309.2|24
1609866740000|2021-01-05 17:12:20|5312.2|5309.4|5312.7|5309.9|5313.4|5310.6|5312.2|5309.4|16
1609866750000|2021-01-05 17:12:30|5312.5|5309.7|5314.7|5311.9|5315.4|5312.6|5312.5|5309.7|112
1609866760000|2021-01-05 17:12:40|5314.5|5311.7|5313.7|5310.9|5314.5|5311.7|5312.5|5309.7|458
1609866770000|2021-01-05 17:12:50|5313.5|5310.7|5314.5|5311.7|5315|5312.2|5313.5|5310.7|94
1609866780000|2021-01-05 17:13:00|5313.7|5310.9|5315.4|5312.6|5315.5|5312.7|5313.5|5310.7|58
1609866790000|2021-01-05 17:13:10|5315|5312.2|5313.5|5310.7|5315.4|5312.6|5313.5|5310.7|37
1609866800000|2021-01-05 17:13:20|5314.3|5311.5|5312.9|5310.1|5314.5|5311.7|5311.5|5308.7|106
1609866810000|2021-01-05 17:13:30|5313.3|5310.5|5313.3|5310.5|5314.2|5311.4|5312.4|5309.6|902
1609866820000|2021-01-05 17:13:40|5312.8|5310|5312.4|5309.6|5313.3|5310.5|5312.4|5309.6|12
1609866830000|2021-01-05 17:13:50|5312.3|5309.5|5310.4|5307.6|5312.3|5309.5|5310.4|5307.6|56
1609866840000|2021-01-05 17:14:00|5310.3|5307.5|5314.3|5311.5|5315.3|5312.5|5310.3|5307.5|178
1609866850000|2021-01-05 17:14:10|5313.3|5310.5|5313.3|5310.5|5313.3|5310.5|5312.4|5309.6|215
1609866860000|2021-01-05 17:14:20|5312.9|5310.1|5312.3|5309.5|5313.3|5310.5|5312.3|5309.5|43
1609866870000|2021-01-05 17:14:30|5312.4|5309.6|5313.3|5310.5|5313.8|5311|5312.4|5309.6|21
1609866880000|2021-01-05 17:14:40|5313.4|5310.6|5313.4|5310.6|5313.4|5310.6|5313.4|5310.6|9
1609866890000|2021-01-05 17:14:50|5313.3|5310.5|5311.3|5308.5|5313.3|5310.5|5310.9|5308.1|18
1609866900000|2021-01-05 17:15:00|5312|5309.2|5314.2|5311.4|5314.3|5311.5|5312|5309.2|70
1609866910000|2021-01-05 17:15:10|5313.9|5311.1|5315.3|5312.5|5316.3|5313.5|5313.4|5310.6|37
1609866920000|2021-01-05 17:15:20|5314.5|5311.7|5314.3|5311.5|5314.8|5312|5313.4|5310.6|33
1609866930000|2021-01-05 17:15:30|5313.8|5311|5315.4|5312.6|5316.3|5313.5|5313.4|5310.6|15
1609866940000|2021-01-05 17:15:40|5316.2|5313.4|5314.3|5311.5|5317.3|5314.5|5314.3|5311.5|80
1609866950000|2021-01-05 17:15:50|5314.4|5311.6|5314.9|5312.1|5315.3|5312.5|5314.3|5311.5|18
1609866960000|2021-01-05 17:16:00|5315.3|5312.5|5315.3|5312.5|5316.3|5313.5|5315.3|5312.5|25
1609866970000|2021-01-05 17:16:10|5314.9|5312.1|5316.3|5313.5|5316.3|5313.5|5314.9|5312.1|29
1609866980000|2021-01-05 17:16:20|5315.8|5313|5315.4|5312.6|5316.3|5313.5|5315.3|5312.5|53
1609866990000|2021-01-05 17:16:30|5316.3|5313.5|5316.3|5313.5|5316.3|5313.5|5316.3|5313.5|3
1609867000000|2021-01-05 17:16:40|5316.4|5313.6|5316.4|5313.6|5316.4|5313.6|5316.4|5313.6|1
1609867010000|2021-01-05 17:16:50|5316.3|5313.5|5316.3|5313.5|5316.3|5313.5|5316.3|5313.5|5
1609867020000|2021-01-05 17:17:00|5318.3|5315.5|5315.3|5312.5|5318.4|5315.6|5314.3|5311.5|208
1609867030000|2021-01-05 17:17:10|5313.8|5311|5309.3|5306.5|5313.8|5311|5308.4|5305.6|126
1609867040000|2021-01-05 17:17:20|5309.4|5306.6|5312.4|5309.6|5312.4|5309.6|5309.4|5306.6|25
1609867050000|2021-01-05 17:17:30|5312.3|5309.5|5314.3|5311.5|5316.3|5313.5|5312.3|5309.5|131
1609867060000|2021-01-05 17:17:40|5313.9|5311.1|5313.3|5310.5|5315.9|5313.1|5313.3|5310.5|234
1609867070000|2021-01-05 17:17:50|5313.4|5310.6|5314.4|5311.6|5314.4|5311.6|5313.4|5310.6|4
1609867080000|2021-01-05 17:18:00|5315.3|5312.5|5311.4|5308.6|5315.3|5312.5|5311.4|5308.6|26
1609867090000|2021-01-05 17:18:10|5310.4|5307.6|5309.3|5306.5|5310.4|5307.6|5307.4|5304.6|79
1609867100000|2021-01-05 17:18:20|5309.9|5307.1|5311.3|5308.5|5311.3|5308.5|5309.4|5306.6|70
1609867110000|2021-01-05 17:18:30|5311.4|5308.6|5311.3|5308.5|5312.3|5309.5|5309.8|5307|219
1609867120000|2021-01-05 17:18:40|5310.4|5307.6|5310.4|5307.6|5310.4|5307.6|5310.4|5307.6|7
1609867130000|2021-01-05 17:18:50|5310.3|5307.5|5310.9|5308.1|5310.9|5308.1|5309.4|5306.6|24
1609867140000|2021-01-05 17:19:00|5311.3|5308.5|5310.5|5307.7|5313.2|5310.4|5309.5|5306.7|891
1609867150000|2021-01-05 17:19:10|5311.4|5308.6|5312.4|5309.6|5312.4|5309.6|5311.4|5308.6|68
1609867160000|2021-01-05 17:19:20|5312.5|5309.7|5311.4|5308.6|5313.3|5310.5|5311.4|5308.6|73
1609867170000|2021-01-05 17:19:30|5311.8|5309|5311.4|5308.6|5311.8|5309|5311.2|5308.4|8
1609867180000|2021-01-05 17:19:40|5311.3|5308.5|5311.3|5308.5|5311.3|5308.5|5311.3|5308.5|9
1609867190000|2021-01-05 17:19:50|5311.4|5308.6|5310.4|5307.6|5311.4|5308.6|5309.2|5306.4|190
1609867200000|2021-01-05 17:20:00|5310.5|5307.7|5311.5|5308.7|5312.5|5309.7|5309.7|5306.9|115
1609867210000|2021-01-05 17:20:10|5311.4|5308.6|5311.7|5308.9|5312.4|5309.6|5310.4|5307.6|35
1609867220000|2021-01-05 17:20:20|5311.9|5309.1|5311.5|5308.7|5311.9|5309.1|5311.5|5308.7|19
1609867230000|2021-01-05 17:20:30|5313.4|5310.6|5313.4|5310.6|5313.4|5310.6|5313.4|5310.6|48
1609867240000|2021-01-05 17:20:40|5313.7|5310.9|5312.4|5309.6|5313.7|5310.9|5311.5|5308.7|74
1609867250000|2021-01-05 17:20:50|5312|5309.2|5312.4|5309.6|5312.4|5309.6|5312|5309.2|29
1609867260000|2021-01-05 17:21:00|5312.5|5309.7|5312.4|5309.6|5312.5|5309.7|5312.4|5309.6|33
1609867270000|2021-01-05 17:21:10|||||||||22
1609867280000|2021-01-05 17:21:20|5313.2|5310.4|5312.5|5309.7|5313.4|5310.6|5312.5|5309.7|34
1609867290000|2021-01-05 17:21:30|5313.3|5310.5|5314.7|5311.9|5315.5|5312.7|5313.3|5310.5|81
1609867300000|2021-01-05 17:21:40|5315.4|5312.6|5313.5|5310.7|5315.5|5312.7|5313.5|5310.7|91
1609867310000|2021-01-05 17:21:50|5314.3|5311.5|5313.7|5310.9|5314.5|5311.7|5313.5|5310.7|40
1609867320000|2021-01-05 17:22:00|5313.5|5310.7|5316.3|5313.5|5316.3|5313.5|5313.5|5310.7|272
1609867330000|2021-01-05 17:22:10|5315.9|5313.1|5315.4|5312.6|5316.4|5313.6|5314.8|5312|38
1609867340000|2021-01-05 17:22:20|5315.2|5312.4|5314.4|5311.6|5315.2|5312.4|5313.5|5310.7|109
1609867350000|2021-01-05 17:22:30|5313.4|5310.6|5314.3|5311.5|5314.3|5311.5|5313.4|5310.6|54
1609867360000|2021-01-05 17:22:40|5314.4|5311.6|5314.4|5311.6|5314.4|5311.6|5314.4|5311.6|14
1609867370000|2021-01-05 17:22:50|5315.4|5312.6|5314.5|5311.7|5315.4|5312.6|5314.5|5311.7|19
1609867380000|2021-01-05 17:23:00|5314.4|5311.6|5315.4|5312.6|5315.4|5312.6|5314.4|5311.6|62
1609867390000|2021-01-05 17:23:10|5315.3|5312.5|5314.4|5311.6|5315.3|5312.5|5314.4|5311.6|7
1609867400000|2021-01-05 17:23:20|5314.3|5311.5|5314.3|5311.5|5314.3|5311.5|5314.3|5311.5|7
1609867420000|2021-01-05 17:23:40|5314.4|5311.6|5318.4|5315.6|5318.4|5315.6|5314.4|5311.6|64
1609867430000|2021-01-05 17:23:50|5319.3|5316.5|5318.4|5315.6|5319.3|5316.5|5318.4|5315.6|9
1609867440000|2021-01-05 17:24:00|5319.2|5316.4|5317.8|5315|5319.2|5316.4|5316.4|5313.6|125
1609867450000|2021-01-05 17:24:10|5318.9|5316.1|5314.3|5311.5|5318.9|5316.1|5314.3|5311.5|135
1609867460000|2021-01-05 17:24:20|5315.5|5312.7|5314.3|5311.5|5315.7|5312.9|5314.3|5311.5|112
1609867470000|2021-01-05 17:24:30|5313.4|5310.6|5315.4|5312.6|5316.2|5313.4|5313.4|5310.6|50
1609867480000|2021-01-05 17:24:40|5315.5|5312.7|5316.4|5313.6|5316.7|5313.9|5315.5|5312.7|177
1609867490000|2021-01-05 17:24:50|5315.5|5312.7|5316.4|5313.6|5316.4|5313.6|5315.4|5312.6|58
1609867500000|2021-01-05 17:25:00|5318.4|5315.6|5318.7|5315.9|5320.3|5317.5|5317.3|5314.5|99
1609867510000|2021-01-05 17:25:10|5318.4|5315.6|5316.3|5313.5|5318.8|5316|5316.3|5313.5|38
1609867520000|2021-01-05 17:25:20|5316|5313.2|5317.8|5315|5319.2|5316.4|5315.9|5313.1|89
1609867530000|2021-01-05 17:25:30|5317.4|5314.6|5316.5|5313.7|5317.4|5314.6|5316.5|5313.7|9
1609867540000|2021-01-05 17:25:40|5317.3|5314.5|5320.7|5317.9|5321.2|5318.4|5317.3|5314.5|86
1609867550000|2021-01-05 17:25:50|5320.8|5318|5320.8|5318|5322.3|5319.5|5320.4|5317.6|69
1609867560000|2021-01-05 17:26:00|5321.2|5318.4|5322.3|5319.5|5322.3|5319.5|5320.4|5317.6|66
1609867570000|2021-01-05 17:26:10|5322.4|5319.6|5321.3|5318.5|5323.8|5321|5321.3|5318.5|36
1609867580000|2021-01-05 17:26:20|5322|5319.2|5324|5321.2|5324.3|5321.5|5322|5319.2|447
1609867590000|2021-01-05 17:26:30|5324.2|5321.4|5320.3|5317.5|5324.2|5321.4|5320.3|5317.5|40
1609867600000|2021-01-05 17:26:40|5320.2|5317.4|5321.3|5318.5|5321.3|5318.5|5318.7|5315.9|42
1609867610000|2021-01-05 17:26:50|5320.9|5318.1|5323.2|5320.4|5323.2|5320.4|5320.7|5317.9|73
1609867620000|2021-01-05 17:27:00|5323.3|5320.5|5323|5320.2|5324.2|5321.4|5322.3|5319.5|152
1609867630000|2021-01-05 17:27:10|5321.7|5318.9|5323.7|5320.9|5325.2|5322.4|5321.7|5318.9|213
1609867640000|2021-01-05 17:27:20|5323.3|5320.5|5322.3|5319.5|5323.3|5320.5|5322.3|5319.5|39
1609867650000|2021-01-05 17:27:30|5323|5320.2|5323.2|5320.4|5323.2|5320.4|5322.3|5319.5|17
1609867660000|2021-01-05 17:27:40|5324.2|5321.4|5325.3|5322.5|5325.3|5322.5|5323.7|5320.9|84
1609867670000|2021-01-05 17:27:50|5325.2|5322.4|5325.2|5322.4|5325.2|5322.4|5324.3|5321.5|26
1609867680000|2021-01-05 17:28:00|5325.5|5322.7|5326.3|5323.5|5327.3|5324.5|5325.3|5322.5|71
1609867690000|2021-01-05 17:28:10|5325.4|5322.6|5325.8|5323|5326.3|5323.5|5325.3|5322.5|33
1609867700000|2021-01-05 17:28:20|5326.2|5323.4|5325.2|5322.4|5326.3|5323.5|5325.2|5321.9|124
1609867710000|2021-01-05 17:28:30|5325.3|5322.5|5322.3|5319.5|5326.2|5323.4|5322.3|5319.5|257
1609867720000|2021-01-05 17:28:40|5323.8|5321|5322.4|5319.6|5324.3|5321.5|5322.4|5319.6|65
1609867730000|2021-01-05 17:28:50|5323.3|5320.5|5325.2|5322.4|5325.8|5323|5323.3|5320.5|25
1609867740000|2021-01-05 17:29:00|5325.3|5322.5|5328.3|5325.5|5330.2|5327.4|5325.3|5322.5|124
1609867750000|2021-01-05 17:29:10|5328.2|5325.4|5328.3|5325.5|5329.2|5326.4|5328.2|5325.4|20
1609867760000|2021-01-05 17:29:20|5326.4|5323.6|5325.3|5322.5|5326.4|5323.6|5325.3|5322.5|34
1609867770000|2021-01-05 17:29:30|5325.4|5322.6|5328|5325.2|5328|5325.2|5325.3|5322.5|39
1609867780000|2021-01-05 17:29:40|5328.3|5325.5|5327.3|5324.5|5329.2|5326.4|5327.3|5324.5|19
1609867790000|2021-01-05 17:29:50|5327.4|5324.6|5326.7|5323.9|5327.8|5325|5326.3|5323.5|13
1609867800000|2021-01-05 17:30:00|5326.8|5324|5329.3|5326.5|5329.3|5326.5|5326.4|5323.6|91
1609867810000|2021-01-05 17:30:10|5329.2|5326.4|5330.2|5327.4|5330.8|5328|5328.8|5326|69
1609867820000|2021-01-05 17:30:20|5329.8|5327|5330.3|5327.5|5330.3|5327.5|5329.3|5326.5|16
1609867830000|2021-01-05 17:30:30|5329.9|5327.1|5330.3|5327.5|5331.2|5328.4|5328.4|5325.6|323
1609867840000|2021-01-05 17:30:40|5330.2|5327.4|5332|5329.2|5332|5329.2|5329.8|5327|124
1609867850000|2021-01-05 17:30:50|5331.5|5328.7|5331.5|5328.7|5331.9|5329.1|5331|5328.2|29
1609867860000|2021-01-05 17:31:00|5331.2|5328.4|5333.9|5331.1|5333.9|5331.1|5330|5327.2|240
1609867870000|2021-01-05 17:31:10|5333.8|5331|5331.9|5329.1|5333.8|5331|5331.9|5329.1|144
1609867880000|2021-01-05 17:31:20|5332.8|5330|5330.9|5328.1|5332.8|5330|5330.9|5328.1|359
1609867890000|2021-01-05 17:31:30|5331.2|5328.4|5330|5327.2|5331.2|5328.4|5329.9|5327.1|140
1609867900000|2021-01-05 17:31:40|5330.4|5327.6|5328.9|5326.1|5330.8|5328|5328.5|5325.7|150
1609867910000|2021-01-05 17:31:50|5328.4|5325.6|5326.8|5324|5328.8|5326|5326.8|5324|67
1609867920000|2021-01-05 17:32:00|5326.9|5324.1|5325.9|5323.1|5327.8|5325|5325.5|5322.7|92
1609867930000|2021-01-05 17:32:10|5326|5323.2|5325|5322.2|5327|5324.2|5325|5322.2|42
1609867940000|2021-01-05 17:32:20|5325.8|5323|5324.2|5321.4|5326|5323.2|5324.2|5321.4|38
1609867950000|2021-01-05 17:32:30|5324|5321.2|5326|5323.2|5326|5323.2|5323.7|5320.9|18
1609867960000|2021-01-05 17:32:40|5326.3|5323.5|5326|5323.2|5326.7|5323.9|5326|5323.2|25
1609867970000|2021-01-05 17:32:50|5326.7|5323.9|5326.2|5323.4|5327|5324.2|5326.2|5323.4|76
1609867980000|2021-01-05 17:33:00|5326|5323.2|5326.2|5323.4|5327|5324.2|5325.7|5322.9|135
1609867990000|2021-01-05 17:33:10|5326.5|5323.7|5328|5325.2|5328.2|5325.4|5326.5|5323.7|80
1609868000000|2021-01-05 17:33:20|5328.8|5326|5329|5326.2|5329|5326.2|5328.8|5326|139
1609868010000|2021-01-05 17:33:30|5328.9|5326.1|5324|5321.2|5328.9|5326.1|5324|5321.2|91
1609868020000|2021-01-05 17:33:40|5323.5|5320.7|5326|5323.2|5326.5|5323.7|5323.5|5320.7|45
1609868030000|2021-01-05 17:33:50|5326.2|5323.4|5326.2|5323.4|5326.5|5323.7|5326.2|5323.4|5
1609868040000|2021-01-05 17:34:00|5326|5323.2|5325.9|5323.1|5326.4|5323.6|5325|5322.2|27
1609868050000|2021-01-05 17:34:10|5326|5323.2|5324.7|5321.9|5326|5323.2|5324.2|5321.4|732
1609868060000|2021-01-05 17:34:20|5325.2|5322.4|5324.2|5321.4|5325.2|5322.4|5324|5321.2|29
1609868070000|2021-01-05 17:34:30|5324|5321.2|5322.3|5319.5|5324|5321.2|5322.2|5319.4|49
1609868080000|2021-01-05 17:34:40|5322.2|5319.4|5322.8|5320|5322.8|5320|5322.2|5319.4|98
1609868090000|2021-01-05 17:34:50|5322.7|5319.9|5322.3|5319.5|5322.7|5319.9|5322.2|5319.4|119
1609868100000|2021-01-05 17:35:00|5322.2|5319.4|5319.8|5317|5322.2|5319.4|5319.3|5316.5|79
1609868110000|2021-01-05 17:35:10|5320.2|5317.4|5320.2|5317.4|5320.2|5317.4|5319.3|5316.5|25
1609868120000|2021-01-05 17:35:20|5320.3|5317.5|5320.7|5317.9|5321.2|5318.4|5320.3|5317.5|24
1609868130000|2021-01-05 17:35:30|5320.3|5317.5|5321.2|5318.4|5321.2|5318.4|5320.3|5317.5|6
1609868140000|2021-01-05 17:35:40|5320.8|5318|5323|5320.2|5323.5|5320.7|5320.8|5318|229
1609868150000|2021-01-05 17:35:50|5322.9|5320.1|5323|5320.2|5323|5320.2|5322.2|5319.4|14
1609868160000|2021-01-05 17:36:00|5323.8|5321|5324|5321.2|5324|5321.2|5323|5320.2|44
1609868170000|2021-01-05 17:36:10|5323.7|5320.9|5323|5320.2|5323.7|5320.9|5322|5319.2|36
1609868180000|2021-01-05 17:36:20|5323.9|5321.1|5324.2|5321.4|5325.2|5322.4|5323|5320.2|37
1609868190000|2021-01-05 17:36:30|5324|5321.2|5322|5319.2|5324|5321.2|5322|5319.2|62
1609868200000|2021-01-05 17:36:40|5322.2|5319.4|5322.2|5319.4|5323|5320.2|5322.2|5319.4|15
1609868210000|2021-01-05 17:36:50|5322|5319.2|5322|5319.2|5322|5319.2|5322|5319.2|105
1609868220000|2021-01-05 17:37:00|5322.8|5320|5324.5|5321.7|5326|5323.2|5322.8|5320|37
1609868230000|2021-01-05 17:37:10|5324.2|5321.4|5323.2|5320.4|5324.2|5321.4|5322.5|5319.7|14
1609868240000|2021-01-05 17:37:20|5322.2|5319.4|5322|5319.2|5322.2|5319.4|5320.2|5317.4|47
1609868250000|2021-01-05 17:37:30|5321.2|5318.4|5323.2|5320.4|5323.5|5320.7|5321.2|5318.4|48
1609868260000|2021-01-05 17:37:40|5324.2|5321.4|5323.2|5320.4|5325|5322.2|5323.2|5320.4|36
1609868270000|2021-01-05 17:37:50|5322.8|5320|5322.5|5319.7|5323|5320.2|5322|5319.2|12
1609868280000|2021-01-05 17:38:00|5323|5320.2|5323|5320.2|5325|5322.2|5322|5319.2|66
1609868290000|2021-01-05 17:38:10|5322.9|5320.1|5322.5|5319.7|5322.9|5320.1|5322.5|5319.7|7
1609868300000|2021-01-05 17:38:20|5322.9|5320.1|5324|5321.2|5324.7|5321.9|5322.5|5319.7|43
1609868310000|2021-01-05 17:38:30|5323.9|5321.1|5325.4|5322.6|5326.2|5323.4|5323.9|5321.1|47
1609868320000|2021-01-05 17:38:40|5325.5|5322.7|5325.5|5322.7|5326|5323.2|5325|5322.2|42
1609868330000|2021-01-05 17:38:50|5325.7|5322.9|5324.9|5322.1|5325.7|5322.9|5324.2|5321.4|31
1609868340000|2021-01-05 17:39:00|5325|5322.2|5325.9|5323.1|5326.9|5324.1|5325|5322.2|36
1609868350000|2021-01-05 17:39:10|5326.2|5323.4|5328|5325.2|5328|5325.2|5326|5323.2|277
1609868360000|2021-01-05 17:39:20|5328.2|5325.4|5328.2|5325.4|5329.2|5326.4|5328.2|5325.4|35
1609868370000|2021-01-05 17:39:30|5329|5326.2|5329|5326.2|5331|5328.2|5328.2|5325.4|132
1609868380000|2021-01-05 17:39:40|5329.2|5326.4|5330|5327.2|5330|5327.2|5328.2|5325.4|54
1609868390000|2021-01-05 17:39:50|5330.3|5327.5|5328.2|5325.4|5331|5328.2|5328.2|5325.4|91
1609868400000|2021-01-05 17:40:00|5328.5|5325.7|5328.2|5325.4|5329|5326.2|5328|5325.2|29
1609868410000|2021-01-05 17:40:10|5327.4|5324.6|5327|5324.2|5327.4|5324.6|5327|5324.2|33
1609868420000|2021-01-05 17:40:20|5327.2|5324.4|5327|5324.2|5327.2|5324.4|5327|5324.2|18
1609868430000|2021-01-05 17:40:30|5327.2|5324.4|5327|5324.2|5327.2|5324.4|5327|5324.2|17
1609868440000|2021-01-05 17:40:40|5327.5|5324.7|5327|5324.2|5327.5|5324.7|5327|5324.2|19
1609868450000|2021-01-05 17:40:50|5327.2|5324.4|5327|5324.2|5327.2|5324.4|5327|5324.2|8
1609868460000|2021-01-05 17:41:00|5328|5325.2|5328.2|5325.4|5328.5|5325.7|5328|5325.2|21
1609868470000|2021-01-05 17:41:10|5328.5|5325.7|5329|5326.2|5329.5|5326.7|5328.5|5325.7|74
1609868480000|2021-01-05 17:41:20|5329.5|5326.7|5329.2|5326.4|5329.7|5326.9|5329.2|5326.4|23
1609868490000|2021-01-05 17:41:30|||||||||4
1609868500000|2021-01-05 17:41:40|5328.9|5326.1|5325.7|5322.9|5328.9|5326.1|5325.2|5322.4|55
1609868510000|2021-01-05 17:41:50|5325.2|5322.4|5326.2|5323.4|5327.2|5324.4|5325.2|5322.4|46
1609868520000|2021-01-05 17:42:00|5326|5323.2|5328|5325.2|5328.7|5325.9|5326|5323.2|36
1609868530000|2021-01-05 17:42:10|5328.2|5325.4|5328.2|5325.4|5328.5|5325.7|5328.2|5325.4|17
1609868540000|2021-01-05 17:42:20|5328.5|5325.7|5326.2|5323.4|5328.5|5325.7|5325.8|5323|234
1609868550000|2021-01-05 17:42:30|5326|5323.2|5326.3|5323.5|5327.2|5324.4|5326|5323.2|35
1609868560000|2021-01-05 17:42:40|5326.2|5323.4|5325.2|5322.4|5326.2|5323.4|5325.2|5322.4|11
1609868570000|2021-01-05 17:42:50|5325.7|5322.9|5326|5323.2|5326|5323.2|5325.7|5322.9|1
1609868580000|2021-01-05 17:43:00|5325.9|5323.1|5325.2|5322.4|5326|5323.2|5325.2|5322.4|18
1609868590000|2021-01-05 17:43:10|5326|5323.2|5324.5|5321.7|5326|5323.2|5324.5|5321.7|20
1609868600000|2021-01-05 17:43:20|5324.2|5321.4|5324.2|5321.4|5325.2|5322.4|5324.2|5321.4|30
1609868610000|2021-01-05 17:43:30|5324.3|5321.5|5325.9|5323.1|5325.9|5323.1|5324.3|5321.5|34
1609868620000|2021-01-05 17:43:40|5326|5323.2|5327|5324.2|5327|5324.2|5326|5323.2|16
1609868630000|2021-01-05 17:43:50|||||||||19
1609868640000|2021-01-05 17:44:00|5326.7|5323.9|5326.3|5323.5|5327|5324.2|5326.2|5323.4|14
1609868650000|2021-01-05 17:44:10|5326|5323.2|5326.2|5323.4|5326.5|5323.7|5325|5322.2|34
1609868660000|2021-01-05 17:44:20|5326|5323.2|5326|5323.2|5326|5323.2|5325.7|5322.9|30
1609868670000|2021-01-05 17:44:30|5326.4|5323.6|5325.2|5322.4|5327.2|5324.4|5325.2|5322.4|39
1609868680000|2021-01-05 17:44:40|5325|5322.2|5324.2|5321.4|5325.2|5322.4|5324.2|5321.4|27
1609868690000|2021-01-05 17:44:50|5324.7|5321.9|5324.2|5321.4|5324.7|5321.9|5324.2|5321.4|2
1609868700000|2021-01-05 17:45:00|5325|5322.2|5325|5322.2|5325.5|5322.7|5324.2|5321.4|102
1609868710000|2021-01-05 17:45:10|5325.2|5322.4|5324.7|5321.9|5326|5323.2|5324.2|5321.4|46
1609868720000|2021-01-05 17:45:20|5324.9|5322.1|5325|5322.2|5325|5322.2|5324.5|5321.7|8
1609868730000|2021-01-05 17:45:30|5324.9|5322.1|5324.7|5321.9|5325|5322.2|5323.2|5320.4|66
1609868740000|2021-01-05 17:45:40|5324.3|5321.5|5325.2|5322.4|5325.5|5322.7|5324.2|5321.4|20
1609868750000|2021-01-05 17:45:50|5325.9|5323.1|5326.2|5323.4|5326.2|5323.4|5325.9|5323.1|3
1609868760000|2021-01-05 17:46:00|5326|5323.2|5326.2|5323.4|5326.2|5323.4|5326|5323.2|19
1609868770000|2021-01-05 17:46:10|5325.9|5323.1|5321.7|5318.9|5325.9|5323.1|5321.3|5318.5|30
1609868780000|2021-01-05 17:46:20|5322|5319.2|5321.2|5318.4|5322.2|5319.4|5320.3|5317.5|44
1609868790000|2021-01-05 17:46:30|5320.8|5318|5319.8|5317|5320.8|5318|5319.3|5316.5|17
1609868800000|2021-01-05 17:46:40|5319.7|5316.9|5319.3|5316.5|5320.3|5317.5|5319.3|5316.5|14
1609868810000|2021-01-05 17:46:50|5318.8|5316|5319.2|5316.4|5319.7|5316.9|5318.3|5315.5|60
1609868820000|2021-01-05 17:47:00|5318.8|5316|5318.8|5316|5319.3|5316.5|5318.3|5315.5|29
1609868830000|2021-01-05 17:47:10|5319.2|5316.4|5317.3|5314.5|5319.2|5316.4|5317.3|5314.5|9
1609868840000|2021-01-05 17:47:20|5317.8|5315|5316.3|5313.5|5318.2|5315.4|5316.3|5313.5|41
1609868850000|2021-01-05 17:47:30|5315.8|5313|5314.4|5311.6|5315.8|5313|5314.4|5311.6|120
1609868860000|2021-01-05 17:47:40|5314.8|5312|5315.3|5312.5|5316.2|5313.4|5314.3|5311.5|30
1609868870000|2021-01-05 17:47:50|5314.6|5311.8|5318.8|5316|5318.8|5316|5314.3|5311.5|123
1609868880000|2021-01-05 17:48:00|5319.2|5316.4|5318.3|5315.5|5319.2|5316.4|5318.3|5315.5|66
1609868890000|2021-01-05 17:48:10|5317.9|5315.1|5319|5316.2|5319|5316.2|5317.9|5315.1|28
1609868900000|2021-01-05 17:48:20|5319.3|5316.5|5319.2|5316.4|5319.3|5316.5|5318.3|5315.5|17
1609868910000|2021-01-05 17:48:30|5319.3|5316.5|5318.3|5315.5|5319.3|5316.5|5318.3|5315.5|30
1609868920000|2021-01-05 17:48:40|5318.2|5315.4|5317.7|5314.9|5318.2|5315.4|5317.7|5314.9|21
1609868930000|2021-01-05 17:48:50|5317.3|5314.5|5316.3|5313.5|5317.3|5314.5|5316.3|5313.5|14
1609868940000|2021-01-05 17:49:00|5317|5314.2|5316.3|5313.5|5317.2|5314.4|5316.3|5313.5|30
1609868950000|2021-01-05 17:49:10|5316.7|5313.9|5317.2|5314.4|5317.3|5314.5|5316.7|5313.9|63
1609868960000|2021-01-05 17:49:20|5317.3|5314.5|5317.3|5314.5|5318.2|5315.4|5317.3|5314.5|28
1609868970000|2021-01-05 17:49:30|5316.8|5314|5317.3|5314.5|5317.3|5314.5|5316.8|5314|12
1609868980000|2021-01-05 17:49:40|5317.4|5314.6|5319.2|5316.4|5319.2|5316.4|5317.4|5314.6|24
1609868990000|2021-01-05 17:49:50|5319.3|5316.5|5321.3|5318.5|5321.3|5318.5|5319.3|5316.5|27
1609869000000|2021-01-05 17:50:00|5321.2|5318.4|5322.3|5319.5|5322.3|5319.5|5321.2|5318.4|32
1609869010000|2021-01-05 17:50:10|5323|5320.2|5322.2|5319.4|5323.2|5320.4|5322.2|5319.4|17
1609869020000|2021-01-05 17:50:20|5321.7|5318.9|5322.2|5319.4|5322.2|5319.4|5321.7|5318.9|5
1609869030000|2021-01-05 17:50:30|5322.4|5319.6|5321.2|5318.4|5322.4|5319.6|5320.4|5317.6|67
1609869040000|2021-01-05 17:50:40|5321.9|5319.1|5322.7|5319.9|5323.2|5320.4|5321.9|5319.1|30
1609869050000|2021-01-05 17:50:50|5323.2|5320.4|5321.7|5318.9|5323.2|5320.4|5321.2|5318.4|9
1609869060000|2021-01-05 17:51:00|5321.3|5318.5|5322.2|5319.4|5322.3|5319.5|5321.3|5318.5|16
1609869070000|2021-01-05 17:51:10|5321.2|5318.4|5321.7|5318.9|5321.7|5318.9|5321.2|5318.4|8
1609869080000|2021-01-05 17:51:20|5321.3|5318.5|5321.7|5318.9|5321.7|5318.9|5321.3|5318.5|5
1609869090000|2021-01-05 17:51:30|5321.3|5318.5|5321.2|5318.4|5321.3|5318.5|5321.2|5318.4|10
1609869100000|2021-01-05 17:51:40|5321.3|5318.5|5321|5318.2|5321.3|5318.5|5319.3|5316.5|21
1609869110000|2021-01-05 17:51:50|5321.3|5318.5|5322.2|5319.4|5322.3|5319.5|5321.3|5318.5|9
1609869120000|2021-01-05 17:52:00|5322.3|5319.5|5323.2|5320.4|5323.2|5320.4|5322.3|5319.5|23
1609869130000|2021-01-05 17:52:10|5323.4|5320.6|5324.2|5321.4|5325.2|5322.4|5323.4|5320.6|25
1609869140000|2021-01-05 17:52:20|5324.3|5321.5|5324.3|5321.5|5324.3|5321.5|5324.3|5321.5|5
1609869150000|2021-01-05 17:52:30|5324.7|5321.9|5325.2|5322.4|5325.2|5322.4|5324.3|5321.5|25
1609869160000|2021-01-05 17:52:40|5324.7|5321.9|5324.3|5321.5|5324.7|5321.9|5324.2|5321.4|9
1609869170000|2021-01-05 17:52:50|5324.7|5321.9|5324.7|5321.9|5325.2|5322.4|5324.7|5321.9|13
1609869180000|2021-01-05 17:53:00|5324.3|5321.5|5324.2|5321.4|5324.3|5321.5|5323.3|5320.5|15
1609869190000|2021-01-05 17:53:10|5324.3|5321.5|5324.2|5321.4|5324.3|5321.5|5324.2|5321.4|4
1609869210000|2021-01-05 17:53:30|5324.3|5321.5|5324.3|5321.5|5325.2|5322.4|5324.3|5321.5|24
1609869230000|2021-01-05 17:53:50|||||||||5
1609869240000|2021-01-05 17:54:00|5323.4|5320.6|5323.3|5320.5|5324.3|5321.5|5322.8|5320|24
1609869250000|2021-01-05 17:54:10|5323.2|5320.4|5323.8|5321|5324.2|5321.4|5323.2|5320.4|13
1609869260000|2021-01-05 17:54:20|5324.2|5321.4|5325.2|5322.4|5325.2|5322.4|5324.2|5321.4|16
1609869270000|2021-01-05 17:54:30|5324.4|5321.6|5324.3|5321.5|5324.4|5321.6|5324.3|5321.5|15
1609869280000|2021-01-05 17:54:40|5324.4|5321.6|5325.2|5322.4|5325.2|5322.4|5324.3|5321.5|27
1609869290000|2021-01-05 17:54:50|5324.7|5321.9|5325.2|5322.4|5325.8|5323|5324.7|5321.9|106
1609869300000|2021-01-05 17:55:00|5325|5322.2|5322.2|5319.4|5325|5322.2|5322.2|5319.4|68
1609869310000|2021-01-05 17:55:10|5322.3|5319.5|5323.3|5320.5|5323.3|5320.5|5322.3|5319.5|9
1609869320000|2021-01-05 17:55:20|5322.8|5320|5323.3|5320.5|5324.2|5321.4|5322.3|5319.5|5
1609869330000|2021-01-05 17:55:30|5322.8|5320|5322.8|5320|5322.8|5320|5322.2|5319.4|7
1609869340000|2021-01-05 17:55:40|5322.7|5319.9|5321.3|5318.5|5323.2|5320.4|5321.3|5318.5|37
1609869350000|2021-01-05 17:55:50|5320.8|5318|5321.3|5318.5|5321.3|5318.5|5320.4|5317.6|18
1609869360000|2021-01-05 17:56:00|5321.2|5318.4|5321.2|5318.4|5321.2|5318.4|5320.3|5317.5|12
1609869370000|2021-01-05 17:56:10|5321.3|5318.5|5322.3|5319.5|5322.3|5319.5|5321.3|5318.5|10
1609869380000|2021-01-05 17:56:20|5322.2|5319.4|5321.4|5318.6|5322.3|5319.5|5321.4|5318.6|16
1609869390000|2021-01-05 17:56:30|5321.3|5318.5|5320.3|5317.5|5321.4|5318.6|5320.3|5317.5|96
1609869400000|2021-01-05 17:56:40|5320.4|5317.6|5321.3|5318.5|5321.3|5318.5|5320.4|5317.6|7
1609869410000|2021-01-05 17:56:50|5320.4|5317.6|5319.3|5316.5|5320.4|5317.6|5319.3|5316.5|55
1609869420000|2021-01-05 17:57:00|5319.7|5316.9|5319.3|5316.5|5319.7|5316.9|5319.3|5316.5|16
1609869430000|2021-01-05 17:57:10|5319.7|5316.9|5319.3|5316.5|5319.7|5316.9|5319.3|5316.5|10
1609869440000|2021-01-05 17:57:20|||||||||3
1609869450000|2021-01-05 17:57:30|||||||||3
1609869460000|2021-01-05 17:57:40|5319.8|5317|5320.3|5317.5|5320.3|5317.5|5319.8|5317|18
1609869470000|2021-01-05 17:57:50|5320.4|5317.6|5321.2|5318.4|5321.2|5318.4|5320.4|5317.6|5
1609869480000|2021-01-05 17:58:00|5321.3|5318.5|5321.3|5318.5|5321.3|5318.5|5321.3|5318.5|30
1609869490000|2021-01-05 17:58:10|5321.4|5318.6|5323|5320.2|5323|5320.2|5321.4|5318.6|39
1609869500000|2021-01-05 17:58:20|5323.4|5320.6|5324|5321.2|5324.2|5321.4|5323.3|5320.5|7
1609869510000|2021-01-05 17:58:30|5324.3|5321.5|5324.3|5321.5|5324.3|5321.5|5324.3|5321.5|14
1609869520000|2021-01-05 17:58:40|5324.2|5321.4|5322.4|5319.6|5324.2|5321.4|5322.4|5319.6|18
1609869530000|2021-01-05 17:58:50|5322.3|5319.5|5323.3|5320.5|5323.3|5320.5|5322.3|5319.5|6
1609869540000|2021-01-05 17:59:00|5322.8|5320|5321.3|5318.5|5322.8|5320|5321.3|5318.5|12
1609869550000|2021-01-05 17:59:10|5321.4|5318.6|5321.8|5319|5322.2|5319.4|5321.3|5318.5|17
1609869560000|2021-01-05 17:59:20|5322.2|5319.4|5322.3|5319.5|5322.3|5319.5|5322.2|5319.4|16
1609869570000|2021-01-05 17:59:30|5323|5320.2|5322.3|5319.5|5323.2|5320.4|5322.3|5319.5|8
1609869580000|2021-01-05 17:59:40|5322.2|5319.4|5321.2|5318.4|5322.3|5319.5|5321.2|5318.4|27
1609869590000|2021-01-05 17:59:50|5321.3|5318.5|5326.3|5323.5|5326.3|5323.5|5321.3|5318.5|293
1609869600000|2021-01-05 18:00:00|5326.2|5323.4|5326.3|5323.5|5327.2|5324.4|5325.4|5322.6|112
1609869610000|2021-01-05 18:00:10|5326.2|5323.4|5327|5324.2|5327|5324.2|5325.2|5322.4|342
1609869620000|2021-01-05 18:00:20|5326.7|5323.9|5325.2|5322.4|5327|5324.2|5325.2|5322.4|98
1609869630000|2021-01-05 18:00:30|5325.3|5322.5|5325.2|5322.4|5326|5323.2|5324.7|5321.9|17
1609869640000|2021-01-05 18:00:40|5325|5322.2|5326.2|5323.4|5326.2|5323.4|5325|5322.2|8
1609869650000|2021-01-05 18:00:50|5326.3|5323.5|5328|5325.2|5328|5325.2|5326.3|5323.5|66
1609869660000|2021-01-05 18:01:00|5328.2|5325.4|5327.2|5324.4|5329|5326.2|5327.2|5324.4|140
1609869670000|2021-01-05 18:01:10|5327|5324.2|5324.7|5321.9|5327|5324.2|5324.2|5321.4|58
1609869680000|2021-01-05 18:01:20|5325|5322.2|5323|5320.2|5325|5322.2|5322|5319.2|37
1609869690000|2021-01-05 18:01:30|5323.2|5320.4|5325.2|5322.4|5325.2|5322.4|5323.2|5320.4|40
1609869700000|2021-01-05 18:01:40|5325|5322.2|5324.2|5321.4|5325.2|5322.4|5324.2|5321.4|9
1609869710000|2021-01-05 18:01:50|5325|5322.2|5328|5325.2|5328|5325.2|5324.2|5321.4|119
1609869720000|2021-01-05 18:02:00|5327.9|5325.1|5327|5324.2|5328.9|5326.1|5327|5324.2|44
1609869730000|2021-01-05 18:02:10|5328|5325.2|5330.2|5327.4|5331|5328.2|5328|5325.2|281
1609869740000|2021-01-05 18:02:20|5330|5327.2|5339.2|5336.4|5345.9|5343.1|5330|5327.2|1312
1609869750000|2021-01-05 18:02:30|5339|5336.2|5347.5|5344.7|5348.5|5345.7|5338|5335.2|2006
1609869760000|2021-01-05 18:02:40|5347.6|5344.8|5336.4|5333.6|5350.6|5347.8|5336.4|5333.6|1382
1609869770000|2021-01-05 18:02:50|5336.6|5333.8|5339.8|5337|5343.4|5340.6|5336.1|5333.3|653
1609869780000|2021-01-05 18:03:00|5339.6|5336.8|5341.4|5338.6|5345|5342.2|5336.8|5334|490
1609869790000|2021-01-05 18:03:10|5341.8|5339|5350.4|5347.6|5352.1|5349.3|5341.8|5339|2159
1609869800000|2021-01-05 18:03:20|5352.3|5349.5|5346.3|5343.5|5352.6|5349.8|5346.3|5343.5|682
1609869810000|2021-01-05 18:03:30|5347|5344.2|5341.8|5339|5350|5347.2|5341.1|5338.3|825
1609869820000|2021-01-05 18:03:40|5341.6|5338.8|5345.1|5342.3|5345.1|5342.3|5338.9|5336.1|752
1609869830000|2021-01-05 18:03:50|5345|5342.2|5344|5341.2|5346.3|5343.5|5342.4|5339.6|320
1609869840000|2021-01-05 18:04:00|5344.1|5341.3|5350.3|5347.5|5352.1|5349.3|5344.1|5341.3|709
1609869850000|2021-01-05 18:04:10|5350.6|5347.8|5350.1|5347.3|5353|5350.2|5349.3|5346.5|341
1609869860000|2021-01-05 18:04:20|5350.6|5347.8|5350.4|5347.6|5352.8|5350|5350.3|5347.5|472
1609869870000|2021-01-05 18:04:30|5350.3|5347.5|5356.1|5353.3|5358.3|5355.5|5349.4|5346.6|410
1609869880000|2021-01-05 18:04:40|5355.6|5352.8|5356.4|5353.6|5358.3|5355.5|5352.3|5349.5|827
1609869890000|2021-01-05 18:04:50|5356.3|5353.5|5349.5|5346.7|5357.3|5354.5|5348.5|5345.7|1075
1609869900000|2021-01-05 18:05:00|5349.9|5347.1|5349.9|5347.1|5352.5|5349.7|5349.3|5346.5|499
1609869910000|2021-01-05 18:05:10|5349.8|5347|5354.3|5351.5|5355.3|5352.5|5349.8|5347|373
1609869920000|2021-01-05 18:05:20|5353.9|5351.1|5356.5|5353.7|5357.1|5354.3|5352.3|5349.5|157
1609869930000|2021-01-05 18:05:30|5356.4|5353.6|5357.5|5354.7|5358|5355.2|5352.3|5349.5|555
1609869940000|2021-01-05 18:05:40|5357.6|5354.8|5353.6|5350.8|5358|5355.2|5353.1|5350.3|217
1609869950000|2021-01-05 18:05:50|5353.3|5350.5|5355.5|5352.7|5358|5355.2|5352|5349.2|315
1609869960000|2021-01-05 18:06:00|5355.1|5352.3|5357|5354.2|5357.9|5355.1|5354.1|5351.3|282
1609869970000|2021-01-05 18:06:10|5356.9|5354.1|5357.9|5355.1|5358|5355.2|5355|5352.2|117
1609869980000|2021-01-05 18:06:20|5357.5|5354.7|5357.1|5354.3|5359.7|5356.9|5357.1|5354.3|182
1609869990000|2021-01-05 18:06:30|5357|5354.2|5358|5355.2|5358|5355.2|5357|5354.2|162
1609870000000|2021-01-05 18:06:40|5359.1|5356.3|5356|5353.2|5360|5357.2|5354.1|5351.3|231
1609870010000|2021-01-05 18:06:50|5355.1|5352.3|5356.6|5353.8|5357|5354.2|5354.1|5351.3|273
1609870020000|2021-01-05 18:07:00|5357|5354.2|5351.3|5348.5|5357.4|5354.6|5351.3|5348.5|821
1609870030000|2021-01-05 18:07:10|5350.3|5347.5|5346.3|5343.5|5350.3|5347.5|5341.9|5339.1|1105
1609870040000|2021-01-05 18:07:20|5346.1|5343.3|5342.3|5339.5|5346.4|5343.6|5341.9|5339.1|159
1609870050000|2021-01-05 18:07:30|5341.9|5339.1|5334.4|5331.6|5342.3|5339.5|5334.4|5331.6|311
1609870060000|2021-01-05 18:07:40|5334.9|5332.1|5338.3|5335.5|5338.3|5335.5|5334.4|5331.6|359
1609870070000|2021-01-05 18:07:50|5338.1|5335.3|5338.4|5335.6|5340.3|5337.5|5336.4|5333.6|676
1609870080000|2021-01-05 18:08:00|5339.1|5336.3|5340.3|5337.5|5340.3|5337.5|5337.4|5334.6|269
1609870090000|2021-01-05 18:08:10|5342.4|5339.6|5341.4|5338.6|5343.3|5340.5|5339.5|5336.7|200
1609870100000|2021-01-05 18:08:20|5341.5|5338.7|5340.3|5337.5|5342.8|5340|5340.3|5337.5|109
1609870110000|2021-01-05 18:08:30|5339.4|5336.6|5341.3|5338.5|5341.3|5338.5|5338.3|5335.5|92
1609870120000|2021-01-05 18:08:40|5340.4|5337.6|5340.4|5337.6|5341.3|5338.5|5339.3|5336.5|19
1609870130000|2021-01-05 18:08:50|5340.3|5337.5|5340.3|5337.5|5341.1|5338.3|5339.9|5337.1|126
1609870140000|2021-01-05 18:09:00|5340.4|5337.6|5345.1|5342.3|5345.1|5342.3|5340.3|5337.5|221
1609870150000|2021-01-05 18:09:10|5345.3|5342.5|5347.1|5344.3|5349.1|5346.3|5345.3|5342.5|310
1609870160000|2021-01-05 18:09:20|5348.9|5346.1|5348.1|5345.3|5349|5346.2|5347.1|5344.3|111
1609870170000|2021-01-05 18:09:30|5348|5345.2|5348.1|5345.3|5350|5347.2|5348|5345.2|237
1609870180000|2021-01-05 18:09:40|5348|5345.2|5350|5347.2|5350|5347.2|5348|5345.2|21
1609870190000|2021-01-05 18:09:50|5348.6|5345.8|5350.5|5347.7|5350.5|5347.7|5348.1|5345.3|121
1609870200000|2021-01-05 18:10:00|5350.6|5347.8|5350|5347.2|5353.9|5351.1|5348.6|5345.8|506
1609870210000|2021-01-05 18:10:10|5349.3|5346.5|5346.1|5343.3|5349.3|5346.5|5346.1|5343.3|42
1609870220000|2021-01-05 18:10:20|5346|5343.2|5344.1|5341.3|5346|5343.2|5343.1|5340.3|528
1609870230000|2021-01-05 18:10:30|5344|5341.2|5344.1|5341.3|5344.6|5341.8|5344|5341.2|25
1609870240000|2021-01-05 18:10:40|5343.6|5340.8|5345.1|5342.3|5347|5344.2|5343.1|5340.3|172
1609870250000|2021-01-05 18:10:50|5345.5|5342.7|5347.1|5344.3|5348|5345.2|5345.5|5342.7|42
1609870260000|2021-01-05 18:11:00|5347.5|5344.7|5349.9|5347.1|5349.9|5347.1|5347.1|5344.3|33
1609870270000|2021-01-05 18:11:10|5350.1|5347.3|5349.6|5346.8|5352|5349.2|5349.1|5346.3|339
1609870280000|2021-01-05 18:11:20|5349.3|5346.5|5353.6|5350.8|5353.6|5350.8|5349.1|5346.3|264
1609870290000|2021-01-05 18:11:30|5353.3|5350.5|5355.3|5352.5|5356|5353.2|5352.1|5349.3|173
1609870300000|2021-01-05 18:11:40|5355.1|5352.3|5358|5355.2|5358.1|5355.3|5355|5352.2|65
1609870310000|2021-01-05 18:11:50|5358.9|5356.1|5359.6|5356.8|5361.9|5359.1|5358.9|5356.1|215
1609870320000|2021-01-05 18:12:00|5360|5357.2|5361.9|5359.1|5364|5361.2|5359|5356.2|505
1609870330000|2021-01-05 18:12:10|5362.9|5360.1|5366|5363.2|5366|5363.2|5361.9|5359.1|292
1609870340000|2021-01-05 18:12:20|5366.7|5363.9|5362.9|5360.1|5366.9|5364.1|5362.9|5360.1|114
1609870350000|2021-01-05 18:12:30|5362.7|5359.9|5364.9|5362.1|5364.9|5362.1|5360.9|5358.1|192
1609870360000|2021-01-05 18:12:40|5364.7|5361.9|5362.9|5360.1|5364.9|5362.1|5361.8|5359|236
1609870370000|2021-01-05 18:12:50|5363|5360.2|5363.5|5360.7|5364.9|5362.1|5363|5360.2|210
1609870380000|2021-01-05 18:13:00|5363.9|5361.1|5362.4|5359.6|5366.9|5364.1|5361.9|5359.1|454
1609870390000|2021-01-05 18:13:10|5362.7|5359.9|5360.9|5358.1|5369.4|5362.1|5360.9|5358.1|607
1609870400000|2021-01-05 18:13:20|5361.2|5358.4|5361.7|5358.9|5362.7|5359.9|5358.9|5356.1|230
1609870410000|2021-01-05 18:13:30|5361.4|5358.6|5361.9|5359.1|5363|5360.2|5361.4|5358.6|115
1609870420000|2021-01-05 18:13:40|5362.4|5359.6|5364.4|5361.6|5365.4|5362.6|5361.4|5358.6|45
1609870430000|2021-01-05 18:13:50|5363.9|5361.1|5365.9|5363.1|5366.4|5363.6|5363.9|5361.1|36
1609870440000|2021-01-05 18:14:00|5366|5363.2|5364.9|5362.1|5366.7|5363.9|5364.9|5362.1|72
1609870450000|2021-01-05 18:14:10|5365.4|5362.6|5366.9|5364.1|5367.1|5364.3|5364.9|5362.1|165
1609870460000|2021-01-05 18:14:20|5366.7|5363.9|5364.9|5362.1|5366.9|5364.1|5364.7|5361.9|202
1609870470000|2021-01-05 18:14:30|5364.7|5361.9|5366.9|5364.1|5367.9|5365.1|5363.9|5361.1|304
1609870480000|2021-01-05 18:14:40|5366.5|5363.7|5361.9|5359.1|5366.9|5364.1|5361.9|5359.1|247
1609870490000|2021-01-05 18:14:50|5361.4|5358.6|5360.9|5358.1|5361.7|5358.9|5357.9|5355.1|58
1609870500000|2021-01-05 18:15:00|5361.7|5358.9|5363.9|5361.1|5365.6|5362.8|5361.4|5358.6|177
1609870510000|2021-01-05 18:15:10|5364.7|5361.9|5360.9|5358.1|5365.7|5362.9|5360|5357.2|163
1609870520000|2021-01-05 18:15:20|5361|5358.2|5362|5359.2|5362|5359.2|5360|5357.2|53
1609870530000|2021-01-05 18:15:30|5363|5360.2|5362|5359.2|5364|5361.2|5361.6|5358.8|37
1609870540000|2021-01-05 18:15:40|5362.1|5359.3|5363.1|5360.3|5363.5|5360.7|5361.3|5358.5|48
1609870550000|2021-01-05 18:15:50|5363|5360.2|5363.1|5360.3|5364|5361.2|5363|5360.2|39
1609870560000|2021-01-05 18:16:00|5362.4|5359.6|5362.1|5359.3|5364|5361.2|5362.1|5359.3|103
1609870570000|2021-01-05 18:16:10|5363|5360.2|5364|5361.2|5364.6|5361.8|5362.1|5359.3|35
1609870580000|2021-01-05 18:16:20|5364.1|5361.3|5362.1|5359.3|5364.1|5361.3|5362.1|5359.3|102
1609870590000|2021-01-05 18:16:30|5362.9|5360.1|5365|5362.2|5365|5362.2|5362.1|5359.3|87
1609870600000|2021-01-05 18:16:40|5365.4|5362.6|5363.6|5360.8|5366|5363.2|5363.1|5360.3|136
1609870610000|2021-01-05 18:16:50|5364|5361.2|5363.6|5360.8|5364|5361.2|5363.1|5360.3|7
1609870620000|2021-01-05 18:17:00|5364|5361.2|5362.1|5359.3|5364|5361.2|5362|5359.2|351
1609870630000|2021-01-05 18:17:10|5362|5359.2|5354|5351.2|5362.5|5359.7|5353.1|5350.3|183
1609870640000|2021-01-05 18:17:20|5353.6|5350.8|5354.1|5351.3|5356|5353.2|5353.1|5350.3|169
1609870650000|2021-01-05 18:17:30|5353.8|5351|5353.1|5350.3|5355|5352.2|5352.1|5349.3|151
1609870660000|2021-01-05 18:17:40|5352.8|5350|5352.3|5349.5|5353.3|5350.5|5351|5348.2|179
1609870670000|2021-01-05 18:17:50|5352.6|5349.8|5354|5351.2|5354.6|5351.8|5352.1|5349.3|67
1609870680000|2021-01-05 18:18:00|5354.1|5351.3|5352.6|5349.8|5355.1|5352.3|5352.6|5349.8|56
1609870690000|2021-01-05 18:18:10|5353.1|5350.3|5353.1|5350.3|5354|5351.2|5352.1|5349.3|87
1609870700000|2021-01-05 18:18:20|5353|5350.2|5353.9|5351.1|5354|5351.2|5351.6|5348.8|176
1609870710000|2021-01-05 18:18:30|5353.5|5350.7|5357|5354.2|5359.9|5357.1|5353.1|5350.3|574
1609870720000|2021-01-05 18:18:40|5356.6|5353.8|5358.1|5355.3|5359|5356.2|5356.6|5353.8|46
1609870730000|2021-01-05 18:18:50|5359|5356.2|5361|5358.2|5361|5358.2|5359|5356.2|66
1609870740000|2021-01-05 18:19:00|5360.1|5357.3|5364|5361.2|5364|5361.2|5360.1|5357.3|50
1609870750000|2021-01-05 18:19:10|5363|5360.2|5364|5361.2|5364.1|5361.3|5363|5360.2|29
1609870760000|2021-01-05 18:19:20|5364.1|5361.3|5363|5360.2|5365|5362.2|5363|5360.2|20
1609870770000|2021-01-05 18:19:30|5363.7|5360.9|5364|5361.2|5365|5362.2|5363.1|5360.3|52
1609870780000|2021-01-05 18:19:40|5364.1|5361.3|5364.1|5361.3|5365|5362.2|5363|5360.2|31
1609870790000|2021-01-05 18:19:50|5364.3|5361.5|5365|5362.2|5365|5362.2|5364.3|5361.5|13
1609870800000|2021-01-05 18:20:00|5364.9|5362.1|5362|5359.2|5365.1|5362.3|5360.1|5357.3|1042
1609870810000|2021-01-05 18:20:10|5362.1|5359.3|5362.5|5359.7|5363|5360.2|5362.1|5359.3|21
1609870820000|2021-01-05 18:20:20|5362.1|5359.3|5361|5358.2|5363|5360.2|5361|5358.2|45
1609870830000|2021-01-05 18:20:30|5361.3|5358.5|5361.1|5358.3|5362|5359.2|5361.1|5358.3|9
1609870840000|2021-01-05 18:20:40|5361|5358.2|5361.9|5359.1|5362|5359.2|5361|5358.2|42
1609870850000|2021-01-05 18:20:50|5362|5359.2|5363|5360.2|5363.9|5361.1|5362|5359.2|77
1609870860000|2021-01-05 18:21:00|5362.7|5359.9|5362|5359.2|5362.7|5359.9|5361|5358.2|122
1609870870000|2021-01-05 18:21:10|5364.9|5362.1|5363|5360.2|5365|5362.2|5363|5360.2|191
1609870880000|2021-01-05 18:21:20|5363.4|5360.6|5365|5362.2|5365|5362.2|5363|5360.2|26
1609870890000|2021-01-05 18:21:30|5365.1|5362.3|5365|5362.2|5365.1|5362.3|5364|5361.2|46
1609870900000|2021-01-05 18:21:40|5366|5363.2|5367.3|5364.5|5367.6|5364.8|5365.1|5362.3|196
1609870910000|2021-01-05 18:21:50|5367.1|5364.3|5367.3|5364.5|5368|5365.2|5367.1|5364.3|48
1609870920000|2021-01-05 18:22:00|5367.1|5364.3|5368.9|5366.1|5370.7|5367.9|5367.1|5364.3|190
1609870930000|2021-01-05 18:22:10|5369.7|5366.9|5370.7|5367.9|5370.7|5367.9|5368.9|5366.1|82
1609870940000|2021-01-05 18:22:20|5370.4|5367.6|5368.9|5366.1|5371.6|5368.8|5367.9|5365.1|1065
1609870950000|2021-01-05 18:22:30|5369.7|5366.9|5368|5365.2|5369.9|5367.1|5367.9|5365.1|152
1609870960000|2021-01-05 18:22:40|5367.9|5365.1|5371.9|5369.1|5372.7|5369.9|5367.9|5365.1|187
1609870970000|2021-01-05 18:22:50|5372.7|5369.9|5372|5369.2|5374.4|5371.6|5371.9|5369.1|127
1609870980000|2021-01-05 18:23:00|5371.9|5369.1|5372.9|5370.1|5372.9|5370.1|5370.9|5368.1|73
1609870990000|2021-01-05 18:23:10|5372|5369.2|5374.2|5371.4|5374.2|5371.4|5371.9|5369.1|29
1609871000000|2021-01-05 18:23:20|5374.7|5371.9|5372.2|5369.4|5374.9|5372.1|5371.9|5369.1|163
1609871010000|2021-01-05 18:23:30|5372.4|5369.6|5368|5365.2|5372.7|5369.9|5367.9|5365.1|78
1609871020000|2021-01-05 18:23:40|5367.9|5365.1|5369|5366.2|5369.7|5366.9|5367.9|5365.1|44
1609871030000|2021-01-05 18:23:50|5368.9|5366.1|5369.7|5366.9|5369.7|5366.9|5368.9|5366.1|7
1609871040000|2021-01-05 18:24:00|5369.9|5367.1|5369.7|5366.9|5369.9|5367.1|5369.7|5366.9|57
1609871050000|2021-01-05 18:24:10|5369.9|5367.1|5369.9|5367.1|5370.7|5367.9|5369.9|5367.1|16
1609871060000|2021-01-05 18:24:20|5370.6|5367.8|5370.9|5368.1|5370.9|5368.1|5370.6|5367.8|146
1609871070000|2021-01-05 18:24:30|5371.7|5368.9|5369.9|5367.1|5372.4|5369.6|5369.9|5367.1|178
1609871080000|2021-01-05 18:24:40|5369|5366.2|5368.9|5366.1|5371|5368.2|5365.9|5363.1|450
1609871090000|2021-01-05 18:24:50|5369.7|5366.9|5370.9|5368.1|5371.7|5368.9|5369.7|5366.9|248
1609871100000|2021-01-05 18:25:00|5371.6|5368.8|5371.9|5369.1|5372.4|5369.6|5369|5366.2|151
1609871110000|2021-01-05 18:25:10|5372.4|5369.6|5374.9|5372.1|5374.9|5372.1|5372.4|5369.6|181
1609871120000|2021-01-05 18:25:20|5375.9|5373.1|5375|5372.2|5375.9|5373.1|5373.9|5371.1|181
1609871130000|2021-01-05 18:25:30|5374.9|5372.1|5372.9|5370.1|5375.7|5372.9|5372.9|5370.1|170
1609871140000|2021-01-05 18:25:40|5373.6|5370.8|5374.9|5372.1|5374.9|5372.1|5373|5370.2|38
1609871150000|2021-01-05 18:25:50|5375.4|5372.6|5374.9|5372.1|5375.7|5372.9|5373.9|5371.1|58
1609871160000|2021-01-05 18:26:00|5375.2|5372.4|5374.9|5372.1|5375.4|5372.6|5374.9|5372.1|31
1609871170000|2021-01-05 18:26:10|5374.6|5371.8|5374.9|5372.1|5374.9|5372.1|5373.9|5371.1|26
1609871180000|2021-01-05 18:26:20|5375.9|5373.1|5374.9|5372.1|5375.9|5373.1|5374.9|5372.1|33
1609871190000|2021-01-05 18:26:30|5375.2|5372.4|5375.7|5372.9|5375.7|5372.9|5374.9|5372.1|16
1609871200000|2021-01-05 18:26:40|5375.9|5373.1|5375.9|5373.1|5375.9|5373.1|5375.9|5373.1|27
1609871210000|2021-01-05 18:26:50|5375.1|5372.3|5373.1|5370.3|5375.9|5373.1|5373.1|5370.3|124
1609871220000|2021-01-05 18:27:00|5373|5370.2|5369.1|5366.3|5373|5370.2|5369.1|5366.3|62
1609871230000|2021-01-05 18:27:10|5368.9|5366.1|5367.1|5364.3|5368.9|5366.1|5367.1|5364.3|22
1609871240000|2021-01-05 18:27:20|5367.9|5365.1|5370.9|5368.1|5370.9|5368.1|5367.1|5364.3|26
1609871250000|2021-01-05 18:27:30|5371.1|5368.3|5373.9|5371.1|5374.9|5372.1|5371.1|5368.3|738
1609871260000|2021-01-05 18:27:40|5374.6|5371.8|5376.7|5373.9|5376.9|5374.1|5373.9|5371.1|78
1609871270000|2021-01-05 18:27:50|5376.4|5373.6|5372.9|5370.1|5376.4|5373.6|5372.9|5370.1|82
1609871280000|2021-01-05 18:28:00|5373.2|5370.4|5373.9|5371.1|5374.6|5371.8|5371.9|5369.1|72
1609871290000|2021-01-05 18:28:10|5374.7|5371.9|5374.4|5371.6|5374.9|5372.1|5373.9|5371.1|23
1609871300000|2021-01-05 18:28:20|5374.7|5371.9|5373.6|5370.8|5375.9|5373.1|5372.4|5369.6|64
1609871310000|2021-01-05 18:28:30|5373.7|5370.9|5371.9|5369.1|5374.6|5371.8|5371.9|5369.1|52
1609871320000|2021-01-05 18:28:40|5372.4|5369.6|5376.2|5373.4|5376.2|5373.4|5371.6|5368.8|110
1609871330000|2021-01-05 18:28:50|5375.9|5373.1|5377.4|5374.6|5377.7|5374.9|5375.7|5372.9|73
1609871340000|2021-01-05 18:29:00|5377.7|5374.9|5380.2|5377.4|5382.8|5377.8|5376.9|5372.8|501
1609871350000|2021-01-05 18:29:10|5380.6|5377.8|5382.5|5379.7|5382.5|5379.7|5380.2|5377.4|948
1609871360000|2021-01-05 18:29:20|5381.6|5378.8|5381.5|5378.7|5382.4|5379.6|5381.5|5378.7|112
1609871370000|2021-01-05 18:29:30|5381.4|5378.6|5379.4|5376.6|5381.4|5378.6|5379|5376.2|52
1609871380000|2021-01-05 18:29:40|5379.5|5376.7|5379.4|5376.6|5379.5|5376.7|5377.6|5374.8|37
1609871390000|2021-01-05 18:29:50|5378.6|5375.8|5380.5|5377.7|5380.5|5377.7|5378.6|5375.8|8
1609871400000|2021-01-05 18:30:00|5380.4|5377.6|5381.5|5378.7|5381.6|5378.8|5379.6|5376.8|203
1609871410000|2021-01-05 18:30:10|5381.7|5378.9|5383.4|5380.6|5383.4|5380.6|5381.7|5378.9|122
1609871420000|2021-01-05 18:30:20|5383.5|5380.7|5382.6|5379.8|5385|5382.2|5382.6|5379.8|132
1609871430000|2021-01-05 18:30:30|5382.5|5379.7|5384|5381.2|5384.5|5381.7|5381.6|5378.8|323
1609871440000|2021-01-05 18:30:40|5384.4|5381.6|5382.6|5379.8|5384.4|5381.6|5381.5|5378.7|41
1609871450000|2021-01-05 18:30:50|5382.5|5379.7|5381.6|5378.8|5384.5|5381.7|5381.6|5378.8|100
1609871460000|2021-01-05 18:31:00|5381.5|5378.7|5380.6|5377.8|5381.5|5378.7|5380.6|5377.8|66
1609871470000|2021-01-05 18:31:10|5381.5|5378.7|5382.4|5379.6|5382.6|5379.8|5381|5378.2|34
1609871480000|2021-01-05 18:31:20|5382.5|5379.7|5381.5|5378.7|5382.5|5379.7|5381.5|5378.7|2
1609871490000|2021-01-05 18:31:30|5381.4|5378.6|5381.5|5378.7|5381.5|5378.7|5380.6|5377.8|12
1609871500000|2021-01-05 18:31:40|5381.6|5378.8|5381.4|5378.6|5381.6|5378.8|5380.5|5377.7|52
1609871510000|2021-01-05 18:31:50|5380.5|5377.7|5381.4|5378.6|5381.4|5378.6|5380.5|5377.7|45
1609871520000|2021-01-05 18:32:00|5381.5|5378.7|5381.5|5378.7|5382.4|5379.6|5381.4|5378.6|120
1609871530000|2021-01-05 18:32:10|5381.4|5378.6|5380.4|5377.6|5381.6|5378.8|5380.4|5377.6|329
1609871540000|2021-01-05 18:32:20|5378.6|5375.8|5379.5|5376.7|5380.5|5377.7|5378.6|5375.8|164
1609871550000|2021-01-05 18:32:30|5379.6|5376.8|5376.6|5373.8|5380.5|5377.7|5376.6|5373.8|122
1609871560000|2021-01-05 18:32:40|5377|5374.2|5376.5|5373.7|5377|5374.2|5375.6|5372.8|66
1609871570000|2021-01-05 18:32:50|5376.6|5373.8|5378.5|5375.7|5378.5|5375.7|5376.1|5373.3|66
1609871580000|2021-01-05 18:33:00|5378.6|5375.8|5377.5|5374.7|5378.6|5375.8|5377.5|5374.7|32
1609871590000|2021-01-05 18:33:10|5375.6|5372.8|5375.6|5372.8|5376.5|5373.7|5375.5|5372.7|178
1609871600000|2021-01-05 18:33:20|5375.4|5372.6|5371.7|5368.9|5375.4|5372.6|5371.7|5368.9|102
1609871610000|2021-01-05 18:33:30|5371.6|5368.8|5368.6|5365.8|5371.6|5368.8|5368.6|5365.8|134
1609871620000|2021-01-05 18:33:40|5369.6|5366.8|5369.6|5366.8|5369.6|5366.8|5369.5|5366.7|46
1609871630000|2021-01-05 18:33:50|5370|5367.2|5369.6|5366.8|5370.5|5367.7|5368.6|5365.8|216
1609871640000|2021-01-05 18:34:00|5370|5367.2|5370.5|5367.7|5372.6|5369.8|5369.6|5366.8|123
1609871650000|2021-01-05 18:34:10|5370.6|5367.8|5368.6|5365.8|5370.6|5367.8|5368.6|5365.8|10
1609871660000|2021-01-05 18:34:20|5369.1|5366.3|5370.5|5367.7|5370.5|5367.7|5369.1|5366.3|8
1609871670000|2021-01-05 18:34:30|5370.7|5367.9|5370.6|5367.8|5371.5|5368.7|5370.6|5367.8|5
1609871680000|2021-01-05 18:34:40|5371|5368.2|5370.5|5367.7|5371.6|5368.8|5370.5|5367.7|13
1609871690000|2021-01-05 18:34:50|5370.4|5367.6|5369.5|5366.7|5370.4|5367.6|5368.5|5365.7|282
1609871700000|2021-01-05 18:35:00|5368.7|5365.9|5370.1|5367.3|5370.5|5367.7|5367.1|5364.3|111
1609871710000|2021-01-05 18:35:10|5369.7|5366.9|5369.6|5366.8|5371.1|5368.3|5368.6|5365.8|21
1609871720000|2021-01-05 18:35:20|5368.6|5365.8|5369.6|5366.8|5369.6|5366.8|5368.1|5365.3|74
1609871730000|2021-01-05 18:35:30|5370.1|5367.3|5371|5368.2|5371.5|5368.7|5369.6|5366.8|34
1609871740000|2021-01-05 18:35:40|5370.6|5367.8|5366.1|5363.3|5370.6|5367.8|5365.6|5362.8|324
1609871750000|2021-01-05 18:35:50|5365.6|5362.8|5365.6|5362.8|5366.6|5363.8|5365.6|5362.8|263
1609871760000|2021-01-05 18:36:00|5365.5|5362.7|5363.1|5360.3|5365.5|5362.7|5362.7|5359.9|92
1609871770000|2021-01-05 18:36:10|5362.6|5359.8|5365|5362.2|5365|5362.2|5362.6|5359.8|131
1609871780000|2021-01-05 18:36:20|5365.1|5362.3|5365.5|5362.7|5365.5|5362.7|5364.6|5361.8|37
1609871790000|2021-01-05 18:36:30|5365.6|5362.8|5365.5|5362.7|5366.6|5363.8|5365.1|5362.3|18
1609871800000|2021-01-05 18:36:40|5365.6|5362.8|5366.5|5363.7|5366.5|5363.7|5365.1|5362.3|13
1609871810000|2021-01-05 18:36:50|5366.6|5363.8|5367.6|5364.8|5368.5|5365.7|5366.6|5363.8|103
1609871820000|2021-01-05 18:37:00|5367.2|5364.4|5366.6|5363.8|5367.5|5364.7|5366.6|5363.8|31
1609871830000|2021-01-05 18:37:10|5366.5|5363.7|5366.1|5363.3|5367|5364.2|5366.1|5363.3|46
1609871840000|2021-01-05 18:37:20|5366.5|5363.7|5368.5|5365.7|5368.5|5365.7|5366.1|5363.3|41
1609871850000|2021-01-05 18:37:30|5368.6|5365.8|5368.5|5365.7|5368.6|5365.8|5368.1|5365.3|8
1609871860000|2021-01-05 18:37:40|5368.6|5365.8|5371.5|5368.7|5371.5|5368.7|5368.6|5365.8|40
1609871870000|2021-01-05 18:37:50|5372|5369.2|5372.5|5369.7|5372.6|5369.8|5372|5369.2|24
1609871880000|2021-01-05 18:38:00|5372.1|5369.3|5372.5|5369.7|5374|5371.2|5372|5369.2|59
1609871890000|2021-01-05 18:38:10|5372.1|5369.3|5372|5369.2|5372.6|5369.8|5372|5369.2|4
1609871900000|2021-01-05 18:38:20|5371.6|5368.8|5373.5|5370.7|5373.5|5370.7|5371.6|5368.8|10
1609871910000|2021-01-05 18:38:30|5373.6|5370.8|5372.6|5369.8|5373.6|5370.8|5372|5369.2|33
1609871920000|2021-01-05 18:38:40|5372.5|5369.7|5370.6|5367.8|5372.5|5369.7|5370.6|5367.8|19
1609871930000|2021-01-05 18:38:50|5371.1|5368.3|5371.1|5368.3|5371.1|5368.3|5370.6|5367.8|31
1609871940000|2021-01-05 18:39:00|5370.6|5367.8|5371.1|5368.3|5371.5|5368.7|5370.6|5367.8|2
1609871950000|2021-01-05 18:39:10|5370.6|5367.8|5367.6|5364.8|5370.6|5367.8|5367.6|5364.8|263
1609871960000|2021-01-05 18:39:20|5367.2|5364.4|5366.3|5363.5|5367.2|5364.4|5364.6|5361.8|41
1609871970000|2021-01-05 18:39:30|5366.6|5363.8|5366.7|5363.9|5367.6|5364.8|5365.6|5362.8|110
1609871980000|2021-01-05 18:39:40|5367.1|5364.3|5365.1|5362.3|5367.2|5364.4|5362.6|5359.8|60
1609871990000|2021-01-05 18:39:50|5365.2|5362.4|5364.6|5361.8|5365.2|5362.4|5364.6|5361.8|35
1609872000000|2021-01-05 18:40:00|5363.7|5360.9|5364.5|5361.7|5364.7|5361.9|5363.7|5360.9|20
1609872010000|2021-01-05 18:40:10|5364.6|5361.8|5364.5|5361.7|5364.6|5361.8|5363.6|5360.8|15
1609872020000|2021-01-05 18:40:20|5364.6|5361.8|5366.6|5363.8|5366.6|5363.8|5364.6|5361.8|14
1609872030000|2021-01-05 18:40:30|5366.5|5363.7|5366.5|5363.7|5366.5|5363.7|5366.5|5363.7|2
1609872040000|2021-01-05 18:40:40|5366.6|5363.8|5365.6|5362.8|5366.6|5363.8|5364.6|5361.8|55
1609872050000|2021-01-05 18:40:50|5365.5|5362.7|5365.6|5362.8|5365.6|5362.8|5365.5|5362.7|2
1609872060000|2021-01-05 18:41:00|5365.2|5362.4|5365.7|5362.9|5365.7|5362.9|5365.2|5362.4|20
1609872070000|2021-01-05 18:41:10|5365.6|5362.8|5364.6|5361.8|5365.6|5362.8|5364.6|5361.8|69
1609872080000|2021-01-05 18:41:20|5363.7|5360.9|5364.5|5361.7|5364.5|5361.7|5363.7|5360.9|6
1609872090000|2021-01-05 18:41:30|5364.6|5361.8|5364.6|5361.8|5364.6|5361.8|5364.6|5361.8|5
1609872100000|2021-01-05 18:41:40|5364.7|5361.9|5365.6|5362.8|5365.6|5362.8|5364.6|5361.8|433
1609872110000|2021-01-05 18:41:50|||||||||7
1609872120000|2021-01-05 18:42:00|5365.9|5363.1|5366.6|5363.8|5366.7|5363.9|5365.9|5363.1|61
1609872130000|2021-01-05 18:42:10|5366.7|5363.9|5368.6|5365.8|5369.6|5366.8|5366.7|5363.9|26
1609872150000|2021-01-05 18:42:30|5367.6|5364.8|5371.1|5368.3|5371.5|5368.7|5367.6|5364.8|31
1609872160000|2021-01-05 18:42:40|5370.6|5367.8|5369|5366.2|5370.6|5367.8|5368.6|5365.8|27
1609872170000|2021-01-05 18:42:50|5369.3|5366.5|5367.1|5364.3|5369.5|5366.7|5367.1|5364.3|144
1609872180000|2021-01-05 18:43:00|5367.5|5364.7|5368.6|5365.8|5368.6|5365.8|5366.7|5363.9|194
1609872190000|2021-01-05 18:43:10|5367.9|5365.1|5367.1|5364.3|5367.9|5365.1|5367.1|5364.3|11
1609872200000|2021-01-05 18:43:20|5367.6|5364.8|5367.2|5364.4|5367.6|5364.8|5366.7|5363.9|11
1609872210000|2021-01-05 18:43:30|5367.1|5364.3|5364.7|5361.9|5367.1|5364.3|5364.7|5361.9|38
1609872220000|2021-01-05 18:43:40|5364.6|5361.8|5364|5361.2|5364.7|5361.9|5363.9|5361.1|35
1609872230000|2021-01-05 18:43:50|5364.2|5361.4|5365.2|5362.4|5365.2|5362.4|5363.2|5360.4|29
1609872240000|2021-01-05 18:44:00|5365.6|5362.8|5366.1|5363.3|5367.6|5364.8|5365.2|5362.4|185
1609872250000|2021-01-05 18:44:10|5365.7|5362.9|5366.7|5363.9|5367.1|5364.3|5365.6|5362.8|4
1609872260000|2021-01-05 18:44:20|5367.1|5364.3|5366.6|5363.8|5368.6|5365.8|5366.6|5363.8|19
1609872270000|2021-01-05 18:44:30|5366.7|5363.9|5367.7|5364.9|5367.7|5364.9|5366.7|5363.9|4
1609872280000|2021-01-05 18:44:40|5367.6|5364.8|5368.7|5365.9|5368.7|5365.9|5367.6|5364.8|7
1609872290000|2021-01-05 18:44:50|5368.6|5365.8|5368.6|5365.8|5368.6|5365.8|5368.6|5365.8|1
1609872300000|2021-01-05 18:45:00|5367.7|5364.9|5368.6|5365.8|5368.6|5365.8|5367.6|5364.8|53
1609872310000|2021-01-05 18:45:10|5367.7|5364.9|5368.5|5365.7|5368.5|5365.7|5367.7|5364.9|6
1609872320000|2021-01-05 18:45:20|5368.6|5365.8|5368.1|5365.3|5368.6|5365.8|5367.7|5364.9|12
1609872330000|2021-01-05 18:45:30|5367.7|5364.9|5368.6|5365.8|5368.6|5365.8|5367.7|5364.9|7
1609872340000|2021-01-05 18:45:40|5368|5365.2|5368.1|5365.3|5368.1|5365.3|5367.7|5364.9|13
1609872350000|2021-01-05 18:45:50|5368.6|5365.8|5368.6|5365.8|5368.6|5365.8|5367.6|5364.8|36
1609872360000|2021-01-05 18:46:00|5368.2|5365.4|5364.2|5361.4|5368.2|5365.4|5363.7|5360.9|91
1609872370000|2021-01-05 18:46:10|5363.7|5360.9|5363.6|5360.8|5364.1|5361.3|5363.6|5360.8|42
1609872380000|2021-01-05 18:46:20|5364.1|5361.3|5364.6|5361.8|5365.1|5362.3|5364.1|5361.3|7
1609872390000|2021-01-05 18:46:30|5364.1|5361.3|5362.7|5359.9|5364.1|5361.3|5362.2|5359.4|29
1609872400000|2021-01-05 18:46:40|5362.6|5359.8|5361.9|5359.1|5362.6|5359.8|5360.7|5357.9|65
1609872410000|2021-01-05 18:46:50|5362.2|5359.4|5362.2|5359.4|5362.2|5359.4|5361.9|5359.1|5
1609872420000|2021-01-05 18:47:00|5362.6|5359.8|5361.2|5358.4|5362.6|5359.8|5359.9|5357.1|63
1609872430000|2021-01-05 18:47:10|5360.9|5358.1|5361.2|5358.4|5361.2|5358.4|5360.7|5357.9|23
1609872440000|2021-01-05 18:47:20|5361.6|5358.8|5361.6|5358.8|5361.7|5358.9|5360.7|5357.9|55
1609872450000|2021-01-05 18:47:30|5360.7|5357.9|5357.9|5355.1|5360.7|5357.9|5357.9|5355.1|84
1609872460000|2021-01-05 18:47:40|5357.7|5354.9|5358.7|5355.9|5358.7|5355.9|5357.7|5354.9|11
1609872470000|2021-01-05 18:47:50|5357.9|5355.1|5356.9|5354.1|5357.9|5355.1|5356.9|5354.1|11
1609872480000|2021-01-05 18:48:00|5357.2|5354.4|5357.7|5354.9|5357.7|5354.9|5357.2|5354.4|22
1609872490000|2021-01-05 18:48:10|5357.9|5355.1|5359.9|5357.1|5359.9|5357.1|5357.7|5354.9|67
1609872500000|2021-01-05 18:48:20|5360.9|5358.1|5359.9|5357.1|5360.9|5358.1|5359.9|5357.1|84
1609872510000|2021-01-05 18:48:30|5359|5356.2|5358.9|5356.1|5359|5356.2|5358.9|5356.1|29
1609872520000|2021-01-05 18:48:40|5359.7|5356.9|5359|5356.2|5359.7|5356.9|5358.9|5356.1|35
1609872530000|2021-01-05 18:48:50|5359.2|5356.4|5360.9|5358.1|5360.9|5358.1|5359.2|5356.4|19
1609872540000|2021-01-05 18:49:00|5360|5357.2|5360.9|5358.1|5360.9|5358.1|5360|5357.2|23
1609872550000|2021-01-05 18:49:10|5361.6|5358.8|5361.7|5358.9|5362.7|5359.9|5361.6|5358.8|33
1609872560000|2021-01-05 18:49:20|5361.9|5359.1|5362.1|5359.3|5363.7|5360.9|5361.9|5359.1|70
1609872570000|2021-01-05 18:49:30|5361.9|5359.1|5361.4|5358.6|5361.9|5359.1|5361|5358.2|11
1609872580000|2021-01-05 18:49:40|5362.6|5359.8|5363.9|5361.1|5364.2|5361.4|5362.6|5359.8|21
1609872590000|2021-01-05 18:49:50|5363.4|5360.6|5364.2|5361.4|5364.7|5361.9|5363.4|5360.6|21
1609872600000|2021-01-05 18:50:00|5363.7|5360.9|5364.7|5361.9|5364.7|5361.9|5363.7|5360.9|15
1609872610000|2021-01-05 18:50:10|5364.9|5362.1|5364.9|5362.1|5364.9|5362.1|5364.9|5362.1|40
1609872620000|2021-01-05 18:50:20|5365.7|5362.9|5364.4|5361.6|5365.7|5362.9|5363.9|5361.1|30
1609872630000|2021-01-05 18:50:30|5363.9|5361.1|5363.9|5361.1|5364.2|5361.4|5363.9|5361.1|3
1609872640000|2021-01-05 18:50:40|5363.6|5360.8|5362.9|5360.1|5363.6|5360.8|5362.7|5359.9|11
1609872650000|2021-01-05 18:50:50|||||||||15
1609872660000|2021-01-05 18:51:00|5362.6|5359.8|5363.6|5360.8|5363.6|5360.8|5361.2|5358.4|167
1609872670000|2021-01-05 18:51:10|5362.7|5359.9|5364.2|5361.4|5364.6|5361.8|5362.7|5359.9|65
1609872680000|2021-01-05 18:51:20|5364.6|5361.8|5364.7|5361.9|5365.6|5362.8|5363.7|5360.9|69
1609872690000|2021-01-05 18:51:30|5365.6|5362.8|5365.2|5362.4|5365.7|5362.9|5364.9|5362.1|33
1609872700000|2021-01-05 18:51:40|5365.6|5362.8|5366.6|5363.8|5366.6|5363.8|5364.9|5362.1|30
1609872710000|2021-01-05 18:51:50|||||||||2
1609872720000|2021-01-05 18:52:00|5365.9|5363.1|5365.6|5362.8|5365.9|5363.1|5364.7|5361.9|39
1609872730000|2021-01-05 18:52:10|5365.7|5362.9|5364.7|5361.9|5366.6|5363.8|5364.7|5361.9|39
1609872740000|2021-01-05 18:52:20|||||||||1
1609872750000|2021-01-05 18:52:30|5365.5|5362.7|5363.6|5360.8|5365.6|5362.8|5362.7|5359.9|34
1609872760000|2021-01-05 18:52:40|5363.2|5360.4|5363.6|5360.8|5363.7|5360.9|5363.2|5360.4|11
1609872770000|2021-01-05 18:52:50|5363.7|5360.9|5364.6|5361.8|5364.7|5361.9|5363.7|5360.9|28
1609872780000|2021-01-05 18:53:00|5364.7|5361.9|5364.5|5361.7|5365.6|5362.8|5364.1|5361.3|13
1609872790000|2021-01-05 18:53:10|5364.6|5361.8|5362.9|5360.1|5364.6|5361.8|5360.9|5358.1|234
1609872800000|2021-01-05 18:53:20|5362|5359.2|5362|5359.2|5362.2|5359.4|5362|5359.2|2
1609872810000|2021-01-05 18:53:30|5360.9|5358.1|5360.9|5358.1|5360.9|5358.1|5360.9|5358.1|5
1609872820000|2021-01-05 18:53:40|5361|5358.2|5361.4|5358.6|5361.9|5359.1|5361|5358.2|21
1609872830000|2021-01-05 18:53:50|5361|5358.2|5360.4|5357.6|5361|5358.2|5359.9|5357.1|23
1609872840000|2021-01-05 18:54:00|5360.5|5357.7|5359.9|5357.1|5360.5|5357.7|5359.9|5357.1|27
1609872850000|2021-01-05 18:54:10|5359.5|5356.7|5359.9|5357.1|5359.9|5357.1|5358.9|5356.1|17
1609872860000|2021-01-05 18:54:20|||||||||1
1609872870000|2021-01-05 18:54:30|5359.7|5356.9|5359.9|5357.1|5360.9|5358.1|5359|5356.2|38
1609872880000|2021-01-05 18:54:40|||||||||119
1609872890000|2021-01-05 18:54:50|5359|5356.2|5359|5356.2|5359|5356.2|5359|5356.2|12
1609872900000|2021-01-05 18:55:00|5358.9|5356.1|5357.9|5355.1|5359.4|5356.6|5357.9|5355.1|25
1609872910000|2021-01-05 18:55:10|5358.4|5355.6|5357.9|5355.1|5358.9|5356.1|5357.9|5355.1|38
1609872920000|2021-01-05 18:55:20|5358.6|5355.8|5359|5356.2|5359.4|5356.6|5358.6|5355.8|42
1609872930000|2021-01-05 18:55:30|5358.9|5356.1|5359.7|5356.9|5359.9|5357.1|5358.9|5356.1|15
1609872940000|2021-01-05 18:55:40|5360|5357.2|5362.4|5359.6|5362.4|5359.6|5359.9|5357.1|26
1609872950000|2021-01-05 18:55:50|5362.7|5359.9|5363.4|5360.6|5363.9|5361.1|5361.9|5359.1|23
1609872960000|2021-01-05 18:56:00|5363|5360.2|5364.4|5361.6|5364.4|5361.6|5363|5360.2|23
1609872970000|2021-01-05 18:56:10|5364.9|5362.1|5366.9|5364.1|5366.9|5364.1|5364.9|5362.1|30
1609872980000|2021-01-05 18:56:20|5366.4|5363.6|5366.2|5363.4|5366.4|5363.6|5365.9|5363.1|5
1609872990000|2021-01-05 18:56:30|5366.4|5363.6|5366|5363.2|5366.9|5364.1|5366|5363.2|5
1609873000000|2021-01-05 18:56:40|5366.4|5363.6|5366.9|5364.1|5366.9|5364.1|5366.4|5363.6|4
1609873010000|2021-01-05 18:56:50|5365.9|5363.1|5366|5363.2|5366.4|5363.6|5365.9|5363.1|11
1609873020000|2021-01-05 18:57:00|5366.4|5363.6|5367|5364.2|5367|5364.2|5366|5363.2|14
1609873030000|2021-01-05 18:57:10|5367.7|5364.9|5367|5364.2|5367.9|5365.1|5367|5364.2|25
1609873040000|2021-01-05 18:57:20|5366.9|5364.1|5368.9|5366.1|5368.9|5366.1|5366.4|5363.6|24
1609873050000|2021-01-05 18:57:30|5368.5|5365.7|5368.4|5365.6|5368.5|5365.7|5367.9|5365.1|6
1609873060000|2021-01-05 18:57:40|5368.7|5365.9|5369.5|5366.7|5369.9|5367.1|5368.7|5365.9|10
1609873070000|2021-01-05 18:57:50|5369.9|5367.1|5369.9|5367.1|5369.9|5367.1|5369|5366.2|24
1609873080000|2021-01-05 18:58:00|||||||||6
1609873090000|2021-01-05 18:58:10|5370.4|5367.6|5371.9|5369.1|5371.9|5369.1|5370.4|5367.6|50
1609873100000|2021-01-05 18:58:20|5372.6|5369.8|5374.6|5371.8|5374.6|5371.8|5372.5|5369.7|378
1609873110000|2021-01-05 18:58:30|5374.2|5371.4|5374.7|5371.9|5374.7|5371.9|5373.7|5370.9|105
1609873120000|2021-01-05 18:58:40|5373.9|5371.1|5373.6|5370.8|5373.9|5371.1|5372.7|5369.9|7
1609873130000|2021-01-05 18:58:50|5372.9|5370.1|5376.2|5373.4|5377.2|5374.4|5372.9|5370.1|1243
1609873140000|2021-01-05 18:59:00|5375.7|5372.9|5373.5|5370.7|5376.1|5373.3|5372.7|5369.9|67
1609873150000|2021-01-05 18:59:10|5373.7|5370.9|5376.1|5373.3|5376.6|5373.8|5373.7|5370.9|57
1609873160000|2021-01-05 18:59:20|5376.6|5373.8|5376.7|5373.9|5377.7|5374.9|5376.6|5373.8|114
1609873170000|2021-01-05 18:59:30|5376.6|5373.8|5377.6|5374.8|5377.6|5374.8|5376.6|5373.8|43
1609873180000|2021-01-05 18:59:40|5377.1|5374.3|5377.2|5374.4|5378.6|5375.8|5376.7|5373.9|61
1609873190000|2021-01-05 18:59:50|5376.7|5373.9|5375.7|5372.9|5376.7|5373.9|5375.6|5372.8|45
1609873200000|2021-01-05 19:00:00|5375.6|5372.8|5376.9|5374.1|5377.6|5374.8|5375.6|5372.8|124
1609873210000|2021-01-05 19:00:10|5376.6|5373.8|5377.7|5374.9|5377.7|5374.9|5375.6|5372.8|64
1609873220000|2021-01-05 19:00:20|5377.9|5375.1|5376.9|5374.1|5377.9|5375.1|5376.9|5374.1|37
1609873230000|2021-01-05 19:00:30|5377.6|5374.8|5376.6|5373.8|5377.6|5374.8|5376.6|5373.8|27
1609873240000|2021-01-05 19:00:40|5376.7|5373.9|5376.7|5373.9|5376.7|5373.9|5376.6|5373.8|20
1609873250000|2021-01-05 19:00:50|5377.2|5374.4|5376.7|5373.9|5377.6|5374.8|5376.7|5373.9|25
1609873260000|2021-01-05 19:01:00|5377.1|5374.3|5377.7|5374.9|5377.7|5374.9|5376.6|5373.8|73
1609873270000|2021-01-05 19:01:10|5377.6|5374.8|5378.5|5375.7|5379.5|5376.7|5377.6|5374.8|578
1609873280000|2021-01-05 19:01:20|5378|5375.2|5377.6|5374.8|5378.3|5375.5|5377.3|5374.5|95
1609873290000|2021-01-05 19:01:30|5377.3|5374.5|5377.3|5374.5|5378.5|5375.7|5377.3|5374.5|358
1609873300000|2021-01-05 19:01:40|5377.5|5374.7|5378.3|5375.5|5378.3|5375.5|5377.3|5374.5|137
1609873310000|2021-01-05 19:01:50|5377.5|5374.7|5377.3|5374.5|5377.7|5374.9|5376.3|5373.5|102
1609873320000|2021-01-05 19:02:00|||||||||17
1609873330000|2021-01-05 19:02:10|5377.1|5374.3|5376.3|5373.5|5377.2|5374.4|5376.3|5373.5|66
1609873340000|2021-01-05 19:02:20|5376.2|5373.4|5372.5|5369.7|5376.2|5373.4|5372.5|5369.7|145
1609873350000|2021-01-05 19:02:30|5372.3|5369.5|5374.3|5371.5|5374.7|5371.9|5372.3|5369.5|40
1609873360000|2021-01-05 19:02:40|5374|5371.2|5372.7|5369.9|5374.2|5371.4|5372.3|5369.5|37
1609873370000|2021-01-05 19:02:50|5373.3|5370.5|5370.3|5367.5|5373.3|5370.5|5370.3|5367.5|124
1609873380000|2021-01-05 19:03:00|5371.1|5368.3|5373.3|5370.5|5373.3|5370.5|5371.1|5368.3|209
1609873390000|2021-01-05 19:03:10|5373.2|5370.4|5372.3|5369.5|5373.2|5370.4|5371.3|5368.5|50
1609873400000|2021-01-05 19:03:20|5371.8|5369|5371.3|5368.5|5372.3|5369.5|5371.3|5368.5|15
1609873410000|2021-01-05 19:03:30|5370.6|5367.8|5371.2|5368.4|5371.3|5368.5|5369.3|5366.5|61
1609873420000|2021-01-05 19:03:40|5371.3|5368.5|5372.2|5369.4|5372.7|5369.9|5371.3|5368.5|47
1609873430000|2021-01-05 19:03:50|5371.5|5368.7|5372.2|5369.4|5372.7|5369.9|5371.2|5368.4|324
1609873440000|2021-01-05 19:04:00|5373.1|5370.3|5374.1|5371.3|5374.2|5371.4|5372.8|5370|27
1609873450000|2021-01-05 19:04:10|5374.2|5371.4|5376.1|5373.3|5376.1|5373.3|5373.3|5370.5|510
1609873460000|2021-01-05 19:04:20|5375.7|5372.9|5375.3|5372.5|5376.1|5373.3|5375.3|5372.5|23
1609873470000|2021-01-05 19:04:30|5375.2|5372.4|5376.1|5373.3|5376.8|5374|5375.1|5372.3|788
1609873480000|2021-01-05 19:04:40|5376|5373.2|5376.1|5373.3|5376.8|5374|5376|5373.2|64
1609873490000|2021-01-05 19:04:50|5376.5|5373.7|5375.1|5372.3|5376.5|5373.7|5375.1|5372.3|135
1609873500000|2021-01-05 19:05:00|5375.8|5373|5375.8|5373|5375.8|5373|5375.8|5373|18
1609873510000|2021-01-05 19:05:10|5375.1|5372.3|5374.8|5372|5375.1|5372.3|5374.8|5372|27
1609873520000|2021-01-05 19:05:20|5375|5372.2|5374.1|5371.3|5375|5372.2|5374.1|5371.3|60
1609873530000|2021-01-05 19:05:30|5374.8|5372|5373.8|5371|5374.8|5372|5373.8|5371|147
1609873540000|2021-01-05 19:05:40|5374.6|5371.8|5375.7|5372.9|5375.7|5372.9|5374.6|5371.8|66
1609873550000|2021-01-05 19:05:50|5375.8|5373|5375.7|5372.9|5375.8|5373|5375.7|5372.9|33
1609873560000|2021-01-05 19:06:00|5375.8|5373|5376.8|5374|5377.8|5375|5375.8|5373|273
1609873570000|2021-01-05 19:06:10|5377|5374.2|5378.8|5376|5378.8|5376|5377|5374.2|351
1609873580000|2021-01-05 19:06:20|5378.1|5375.3|5376.7|5373.9|5378.1|5375.3|5376.3|5373.5|66
1609873590000|2021-01-05 19:06:30|5376.8|5374|5377.2|5374.4|5377.3|5374.5|5376.8|5374|25
1609873600000|2021-01-05 19:06:40|5377.3|5374.5|5377.1|5374.3|5377.3|5374.5|5375.1|5372.3|57
1609873610000|2021-01-05 19:06:50|5377.5|5374.7|5377.8|5375|5377.8|5375|5377.1|5374.3|57
1609873620000|2021-01-05 19:07:00|5378|5375.2|5377.8|5375|5378|5375.2|5377.8|5375|287
1609873630000|2021-01-05 19:07:10|5378|5375.2|5379.1|5376.3|5380|5377.2|5378|5375.2|167
1609873640000|2021-01-05 19:07:20|5379.5|5376.7|5378.1|5375.3|5379.8|5377|5378|5375.2|65
1609873650000|2021-01-05 19:07:30|5379|5376.2|5379.1|5376.3|5379.1|5376.3|5379|5376.2|9
1609873660000|2021-01-05 19:07:40|5380|5377.2|5381|5378.2|5381|5378.2|5379.1|5376.3|43
1609873670000|2021-01-05 19:07:50|5381.1|5378.3|5383|5380.2|5383|5380.2|5381|5378.2|132
1609873680000|2021-01-05 19:08:00|5382.6|5379.8|5382.1|5379.3|5386.8|5384|5382.1|5379.3|685
1609873690000|2021-01-05 19:08:10|5381.1|5378.3|5382.8|5380|5383|5380.2|5381.1|5378.3|88
1609873700000|2021-01-05 19:08:20|5382.1|5379.3|5381.5|5378.7|5382.1|5379.3|5381.1|5378.3|98
1609873710000|2021-01-05 19:08:30|5381.1|5378.3|5378.2|5375.4|5381.1|5378.3|5377.1|5374.3|400
1609873720000|2021-01-05 19:08:40|5378.1|5375.3|5379.6|5376.8|5380.1|5377.3|5378.1|5375.3|33
1609873730000|2021-01-05 19:08:50|5378.7|5375.9|5378.2|5375.4|5380.1|5377.3|5378.2|5375.4|74
1609873740000|2021-01-05 19:09:00|5378.1|5375.3|5376.6|5373.8|5379|5376.2|5375.8|5373|59
1609873750000|2021-01-05 19:09:10|5376.2|5373.4|5376.2|5373.4|5376.7|5373.9|5376.1|5373.3|30
1609873760000|2021-01-05 19:09:20|5376.7|5373.9|5377.1|5374.3|5377.1|5374.3|5376.1|5373.3|40
1609873770000|2021-01-05 19:09:30|5376.2|5373.4|5376.1|5373.3|5376.6|5373.8|5376|5373.2|42
1609873780000|2021-01-05 19:09:40|5376.2|5373.4|5376.2|5373.4|5376.2|5373.4|5376.2|5373.4|1
1609873790000|2021-01-05 19:09:50|5376.1|5373.3|5376.1|5373.3|5376.1|5373.3|5376.1|5373.3|6
1609873800000|2021-01-05 19:10:00|5376.2|5373.4|5376.7|5373.9|5377.3|5374.5|5376.2|5373.4|128
1609873810000|2021-01-05 19:10:10|5377.1|5374.3|5377.2|5374.4|5377.2|5374.4|5377.1|5374.3|24
1609873820000|2021-01-05 19:10:20|5377.7|5374.9|5380.1|5377.3|5380.1|5377.3|5377.7|5374.9|61
1609873830000|2021-01-05 19:10:30|5380.2|5377.4|5379.6|5376.8|5380.3|5377.5|5379.2|5376.4|58
1609873840000|2021-01-05 19:10:40|5379.3|5376.5|5380.1|5377.3|5380.1|5377.3|5379.2|5376.4|9
1609873850000|2021-01-05 19:10:50|||||||||3
1609873860000|2021-01-05 19:11:00|5379.3|5376.5|5379.1|5376.3|5379.3|5376.5|5379.1|5376.3|25
1609873870000|2021-01-05 19:11:10|5379.2|5376.4|5379.1|5376.3|5379.2|5376.4|5378.1|5375.3|37
1609873880000|2021-01-05 19:11:20|5380.1|5377.3|5380.1|5377.3|5380.1|5377.3|5379.2|5376.4|38
1609873890000|2021-01-05 19:11:30|||||||||2
1609873900000|2021-01-05 19:11:40|5379.2|5376.4|5379.2|5376.4|5379.7|5376.9|5379.1|5376.3|22
1609873910000|2021-01-05 19:11:50|5379.7|5376.9|5377.1|5374.3|5380.1|5377.3|5376.3|5373.5|28
1609873920000|2021-01-05 19:12:00|5377.2|5374.4|5376.3|5373.5|5379.1|5376.3|5375.3|5372.5|538
1609873930000|2021-01-05 19:12:10|5376.7|5373.9|5375.7|5372.9|5376.7|5373.9|5375.3|5372.5|25
1609873940000|2021-01-05 19:12:20|5376.1|5373.3|5378.2|5375.4|5378.2|5375.4|5376.1|5373.3|111
1609873950000|2021-01-05 19:12:30|5378.6|5375.8|5378.3|5375.5|5378.7|5375.9|5378.3|5375.5|10
1609873960000|2021-01-05 19:12:40|5378.2|5375.4|5378.2|5375.4|5378.2|5375.4|5378.1|5375.3|9
1609873970000|2021-01-05 19:12:50|5377.6|5374.8|5377.1|5374.3|5378.1|5375.3|5376.7|5373.9|23
1609873980000|2021-01-05 19:13:00|5377.2|5374.4|5375.2|5372.4|5379.1|5376.3|5375.2|5372.4|66
1609873990000|2021-01-05 19:13:10|5376.1|5373.3|5375.2|5372.4|5376.2|5373.4|5374.3|5371.5|54
1609874000000|2021-01-05 19:13:20|5375.1|5372.3|5375.2|5372.4|5376.1|5373.3|5375.1|5372.3|29
1609874010000|2021-01-05 19:13:30|5375.6|5372.8|5374.3|5371.5|5376.1|5373.3|5374.2|5371.4|35
1609874020000|2021-01-05 19:13:40|5373.3|5370.5|5373.2|5370.4|5374.2|5371.4|5372.1|5369.3|49
1609874030000|2021-01-05 19:13:50|5372.7|5369.9|5372.2|5369.4|5373.1|5370.3|5370.3|5367.5|64
1609874040000|2021-01-05 19:14:00|5372.3|5369.5|5371.1|5368.3|5373.1|5370.3|5370.6|5367.8|185
1609874050000|2021-01-05 19:14:10|5370.7|5367.9|5373.1|5370.3|5373.1|5370.3|5370.7|5367.9|75
1609874060000|2021-01-05 19:14:20|5372.7|5369.9|5374.7|5371.9|5375.6|5372.8|5372.7|5369.9|29
1609874070000|2021-01-05 19:14:30|5374.3|5371.5|5371.3|5368.5|5374.3|5371.5|5371.3|5368.5|25
1609874080000|2021-01-05 19:14:40|5370.7|5367.9|5373.2|5370.4|5373.2|5370.4|5370.2|5367.4|66
1609874090000|2021-01-05 19:14:50|5373.1|5370.3|5372.7|5369.9|5373.1|5370.3|5372.2|5369.4|89
1609874100000|2021-01-05 19:15:00|5373.1|5370.3|5370.8|5368|5373.2|5370.4|5370.1|5367.3|77
1609874110000|2021-01-05 19:15:10|5370.6|5367.8|5375.1|5372.3|5375.1|5372.3|5370.6|5367.8|198
1609874120000|2021-01-05 19:15:20|5374.7|5371.9|5376.1|5373.3|5376.6|5373.8|5373.2|5370.4|244
1609874130000|2021-01-05 19:15:30|5376.2|5373.4|5377.1|5374.3|5377.1|5374.3|5375.7|5372.9|194
1609874140000|2021-01-05 19:15:40|5376.6|5373.8|5378.1|5375.3|5378.1|5375.3|5376.6|5373.8|47
1609874150000|2021-01-05 19:15:50|5377.6|5374.8|5379.1|5376.3|5379.1|5376.3|5377.6|5374.8|11
1609874160000|2021-01-05 19:16:00|||||||||4
1609874170000|2021-01-05 19:16:10|5379.2|5376.4|5381.2|5378.4|5382.1|5379.3|5379.2|5376.4|45
1609874180000|2021-01-05 19:16:20|5381.1|5378.3|5383.1|5380.3|5383.1|5380.3|5381.1|5378.3|203
1609874190000|2021-01-05 19:16:30|5383.6|5380.8|5381.2|5378.4|5383.6|5380.8|5381.2|5378.4|35
1609874200000|2021-01-05 19:16:40|5382|5379.2|5382.1|5379.3|5383.1|5380.3|5381.1|5378.3|82
1609874210000|2021-01-05 19:16:50|5381.1|5378.3|5382.6|5379.8|5382.6|5379.8|5381.1|5378.3|87
1609874220000|2021-01-05 19:17:00|5382.2|5379.4|5382.1|5379.3|5383.1|5380.3|5382.1|5379.3|62
1609874230000|2021-01-05 19:17:10|5381.7|5378.9|5382|5379.2|5382.1|5379.3|5381.2|5378.4|19
1609874240000|2021-01-05 19:17:20|5381.7|5378.9|5383.2|5380.4|5383.6|5380.8|5381.6|5378.8|17
1609874250000|2021-01-05 19:17:30|5383.1|5380.3|5384.2|5381.4|5385.1|5382.3|5383.1|5380.3|101
1609874260000|2021-01-05 19:17:40|5384.1|5381.3|5381.3|5378.5|5384.1|5381.3|5381|5378.2|22
1609874270000|2021-01-05 19:17:50|5381.2|5378.4|5381.1|5378.3|5382.1|5379.3|5380.7|5377.9|138
1609874280000|2021-01-05 19:18:00|5381.2|5378.4|5383.2|5380.4|5383.7|5380.9|5381.2|5378.4|64
1609874290000|2021-01-05 19:18:10|5383.7|5380.9|5383.1|5380.3|5384.1|5381.3|5382.2|5379.4|16
1609874300000|2021-01-05 19:18:20|5383.5|5380.7|5382.2|5379.4|5384.1|5381.3|5382.2|5379.4|77
1609874310000|2021-01-05 19:18:30|5382.1|5379.3|5383.1|5380.3|5383.1|5380.3|5382.1|5379.3|51
1609874320000|2021-01-05 19:18:40|5383.3|5380.5|5383.1|5380.3|5384.1|5381.3|5383.1|5380.3|120
1609874330000|2021-01-05 19:18:50|5383.2|5380.4|5384.1|5381.3|5384.1|5381.3|5383.1|5380.3|48
1609874340000|2021-01-05 19:19:00|5383.7|5380.9|5382.2|5379.4|5384.1|5381.3|5382.2|5379.4|72
1609874350000|2021-01-05 19:19:10|5383|5380.2|5382.6|5379.8|5383.1|5380.3|5382.1|5379.3|58
1609874360000|2021-01-05 19:19:20|5382.2|5379.4|5382.1|5379.3|5382.2|5379.4|5381.2|5378.4|133
1609874370000|2021-01-05 19:19:30|5382|5379.2|5380.2|5377.4|5382|5379.2|5380.2|5377.4|22
1609874380000|2021-01-05 19:19:40|5380.1|5377.3|5378.3|5375.5|5380.2|5377.4|5378.1|5375.3|104
1609874390000|2021-01-05 19:19:50|5378.1|5375.3|5378.2|5375.4|5379.1|5376.3|5377.2|5374.4|36
1609874400000|2021-01-05 19:20:00|5379|5376.2|5381.6|5378.8|5382.1|5379.3|5379|5376.2|107
1609874410000|2021-01-05 19:20:10|5382.1|5379.3|5380.2|5377.4|5382.1|5379.3|5380.2|5377.4|17
1609874420000|2021-01-05 19:20:20|5379.3|5376.5|5382.6|5379.8|5383.6|5380.8|5379.2|5376.4|159
1609874430000|2021-01-05 19:20:30|5383.1|5380.3|5383.1|5380.3|5383.1|5380.3|5381.8|5379|81
1609874440000|2021-01-05 19:20:40|5382.8|5380|5381.1|5378.3|5382.8|5380|5381.1|5378.3|8
1609874450000|2021-01-05 19:20:50|5381.2|5378.4|5381.1|5378.3|5381.2|5378.4|5381.1|5378.3|6
1609874460000|2021-01-05 19:21:00|5380.7|5377.9|5382.1|5379.3|5382.1|5379.3|5380.1|5377.3|35
1609874470000|2021-01-05 19:21:10|5381.3|5378.5|5381.6|5378.8|5382.1|5379.3|5381.1|5378.3|63
1609874480000|2021-01-05 19:21:20|5382|5379.2|5383.1|5380.3|5384.1|5381.3|5381.2|5378.4|43
1609874490000|2021-01-05 19:21:30|5382.6|5379.8|5383.6|5380.8|5386.1|5383.3|5382.6|5379.8|244
1609874500000|2021-01-05 19:21:40|5383.7|5380.9|5383.6|5380.8|5384.1|5381.3|5383.2|5380.4|59
1609874510000|2021-01-05 19:21:50|5384.7|5381.9|5383.6|5380.8|5385.1|5382.3|5383.3|5380.5|62
1609874520000|2021-01-05 19:22:00|5383.2|5380.4|5379.1|5376.3|5383.2|5380.4|5378.2|5375.4|82
1609874530000|2021-01-05 19:22:10|5378.2|5375.4|5377.1|5374.3|5378.2|5375.4|5374.2|5371.4|34
1609874540000|2021-01-05 19:22:20|5377.2|5374.4|5376.3|5373.5|5377.2|5374.4|5376.1|5373.3|42
1609874550000|2021-01-05 19:22:30|5376.2|5373.4|5373.7|5370.9|5376.2|5373.4|5373.7|5370.9|113
1609874560000|2021-01-05 19:22:40|5374.1|5371.3|5376.1|5373.3|5376.1|5373.3|5374.1|5371.3|30
1609874570000|2021-01-05 19:22:50|5376.5|5373.7|5376.2|5373.4|5377.1|5374.3|5376.1|5373.3|16
1609874580000|2021-01-05 19:23:00|5376.6|5373.8|5376.1|5373.3|5377.1|5374.3|5376.1|5373.3|8
1609874590000|2021-01-05 19:23:10|5375.3|5372.5|5375.2|5372.4|5376.2|5373.4|5375.1|5372.3|28
1609874600000|2021-01-05 19:23:20|5375.1|5372.3|5372.2|5369.4|5375.1|5372.3|5372.2|5369.4|21
1609874610000|2021-01-05 19:23:30|5372.1|5369.3|5373.1|5370.3|5374.1|5371.3|5371.7|5368.9|93
1609874620000|2021-01-05 19:23:40|5372.7|5369.9|5371.1|5368.3|5374.1|5371.3|5371.1|5368.3|88
1609874630000|2021-01-05 19:23:50|5371.2|5368.4|5371.1|5368.3|5371.2|5368.4|5370.1|5367.3|37
1609874640000|2021-01-05 19:24:00|5371.7|5368.9|5371.6|5368.8|5372.1|5369.3|5371.1|5368.3|59
1609874650000|2021-01-05 19:24:10|5371.2|5368.4|5368.7|5365.9|5371.2|5368.4|5366.1|5363.3|128
1609874660000|2021-01-05 19:24:20|5369.1|5366.3|5368.1|5365.3|5369.6|5366.8|5366.3|5363.5|95
1609874670000|2021-01-05 19:24:30|5368.2|5365.4|5369.2|5366.4|5369.2|5366.4|5368.1|5365.3|67
1609874680000|2021-01-05 19:24:40|5369.1|5366.3|5372.1|5369.3|5372.5|5369.7|5369.1|5366.3|59
1609874690000|2021-01-05 19:24:50|5371.3|5368.5|5368.1|5365.3|5371.3|5368.5|5367.2|5364.4|81
1609874700000|2021-01-05 19:25:00|5368.5|5365.7|5371.2|5368.4|5371.2|5368.4|5368.1|5365.3|68
1609874710000|2021-01-05 19:25:10|5371.6|5368.8|5376.1|5373.3|5376.1|5373.3|5371.6|5368.8|190
1609874720000|2021-01-05 19:25:20|5376.5|5373.7|5376.2|5373.4|5380.1|5377.3|5376.2|5373.4|214
1609874730000|2021-01-05 19:25:30|5376.1|5373.3|5376.1|5373.3|5376.2|5373.4|5374.2|5371.4|38
1609874740000|2021-01-05 19:25:40|5376.2|5373.4|5371.1|5368.3|5376.2|5373.4|5371.1|5368.3|94
1609874750000|2021-01-05 19:25:50|5371.3|5368.5|5370.7|5367.9|5373.1|5370.3|5370.7|5367.9|32
1609874760000|2021-01-05 19:26:00|5371.1|5368.3|5372.2|5369.4|5374.2|5371.4|5371.1|5368.3|82
1609874770000|2021-01-05 19:26:10|5372.3|5369.5|5370.2|5367.4|5374.1|5371.3|5370.2|5367.4|74
1609874780000|2021-01-05 19:26:20|5370.3|5367.5|5370.1|5367.3|5371.1|5368.3|5368.1|5365.3|140
1609874790000|2021-01-05 19:26:30|5369.3|5366.5|5369.1|5366.3|5371.1|5368.3|5368.1|5365.3|83
1609874800000|2021-01-05 19:26:40|5369.6|5366.8|5368.1|5365.3|5369.6|5366.8|5367.3|5364.5|99
1609874810000|2021-01-05 19:26:50|5368.5|5365.7|5373.8|5371|5374|5371.2|5368.5|5365.7|1592
1609874820000|2021-01-05 19:27:00|5374|5371.2|5370.1|5367.3|5374.8|5372|5370.1|5367.3|794
1609874830000|2021-01-05 19:27:10|5370.8|5368|5371.1|5368.3|5372.1|5369.3|5370.1|5367.3|155
1609874840000|2021-01-05 19:27:20|5370.7|5367.9|5368.3|5365.5|5372.1|5369.3|5368.3|5365.5|218
1609874850000|2021-01-05 19:27:30|5368.2|5365.4|5366.1|5363.3|5370.1|5367.3|5365.2|5362.4|445
1609874860000|2021-01-05 19:27:40|5365.7|5362.9|5363.3|5360.5|5366.2|5363.4|5363.2|5360.4|355
1609874870000|2021-01-05 19:27:50|5363.2|5360.4|5367.2|5364.4|5368.1|5365.3|5363.2|5360.4|361
1609874880000|2021-01-05 19:28:00|5367.1|5364.3|5359.3|5356.5|5367.2|5364.4|5359.3|5356.5|753
1609874890000|2021-01-05 19:28:10|5359.7|5356.9|5358.3|5355.5|5360.2|5357.4|5356.3|5353.5|722
1609874900000|2021-01-05 19:28:20|5358.2|5355.4|5358.3|5355.5|5359.2|5356.4|5357.2|5354.4|535
1609874910000|2021-01-05 19:28:30|5359.2|5356.4|5355.3|5352.5|5359.2|5356.4|5355.2|5352.4|1173
1609874920000|2021-01-05 19:28:40|5355.1|5352.3|5357.3|5354.5|5357.3|5354.5|5355.1|5352.3|816
1609874930000|2021-01-05 19:28:50|5357.5|5354.7|5361.2|5358.4|5361.3|5358.5|5357.5|5354.7|799
1609874940000|2021-01-05 19:29:00|5361.1|5358.3|5364.2|5361.4|5364.2|5361.4|5359.3|5356.5|746
1609874950000|2021-01-05 19:29:10|5363.3|5360.5|5363.1|5360.3|5366.1|5363.3|5363.1|5360.3|845
1609874960000|2021-01-05 19:29:20|5362.2|5359.4|5364.2|5361.4|5364.2|5361.4|5362.1|5359.3|561
1609874970000|2021-01-05 19:29:30|5364.1|5361.3|5363.1|5360.3|5364.3|5361.5|5363.1|5360.3|436
1609874980000|2021-01-05 19:29:40|5362.3|5359.5|5359.2|5356.4|5362.3|5359.5|5359.1|5356.3|489
1609874990000|2021-01-05 19:29:50|5359.1|5356.3|5357.2|5354.4|5359.2|5356.4|5356.2|5353.4|638
1609875000000|2021-01-05 19:30:00|5356.2|5353.4|5356.7|5353.9|5357.1|5354.3|5355.3|5352.5|663
1609875010000|2021-01-05 19:30:10|5357.1|5354.3|5357.1|5354.3|5357.3|5354.5|5356.1|5353.3|204
1609875020000|2021-01-05 19:30:20|5356.7|5353.9|5355.1|5352.3|5357.1|5354.3|5355.1|5352.3|83
1609875030000|2021-01-05 19:30:30|5354.2|5351.4|5353.7|5350.9|5355.1|5352.3|5353.2|5350.4|190
1609875040000|2021-01-05 19:30:40|5353.1|5350.3|5353.3|5350.5|5354.2|5351.4|5351.3|5348.5|188
1609875050000|2021-01-05 19:30:50|5352.3|5349.5|5351.2|5348.4|5352.7|5349.9|5351.1|5348.3|36
1609875060000|2021-01-05 19:31:00|5351.3|5348.5|5353.1|5350.3|5353.1|5350.3|5351.3|5348.5|98
1609875070000|2021-01-05 19:31:10|5354.1|5351.3|5353.2|5350.4|5354.1|5351.3|5352.2|5349.4|221
1609875080000|2021-01-05 19:31:20|5353.6|5350.8|5351.6|5348.8|5354.1|5351.3|5351.6|5348.8|72
1609875090000|2021-01-05 19:31:30|5352|5349.2|5354.1|5351.3|5354.1|5351.3|5351.6|5348.8|211
1609875100000|2021-01-05 19:31:40|5353.1|5350.3|5354.1|5351.3|5355.1|5352.3|5353.1|5350.3|677
1609875110000|2021-01-05 19:31:50|5353.6|5350.8|5353.1|5350.3|5354|5351.2|5352.5|5349.7|50
1609875120000|2021-01-05 19:32:00|5353|5350.2|5354|5351.2|5354.1|5351.3|5353|5350.2|129
1609875130000|2021-01-05 19:32:10|5354.1|5351.3|5354.1|5351.3|5354.8|5352|5354.1|5351.3|11
1609875140000|2021-01-05 19:32:20|||||||||8
1609875150000|2021-01-05 19:32:30|||||||||137
1609875160000|2021-01-05 19:32:40|5353.1|5350.3|5354.2|5351.4|5355|5352.2|5353.1|5350.3|21
1609875170000|2021-01-05 19:32:50|5354.3|5351.5|5354.2|5351.4|5354.3|5351.5|5354.1|5351.3|16
1609875180000|2021-01-05 19:33:00|5354.1|5351.3|5354.1|5351.3|5355|5352.2|5354.1|5351.3|85
1609875190000|2021-01-05 19:33:10|5354.3|5351.5|5355.1|5352.3|5355.1|5352.3|5354.3|5351.5|8
1609875210000|2021-01-05 19:33:30|5355|5352.2|5355.1|5352.3|5355.1|5352.3|5355|5352.2|6
1609875220000|2021-01-05 19:33:40|5355|5352.2|5355.5|5352.7|5356.1|5353.3|5355|5352.2|63
1609875230000|2021-01-05 19:33:50|5355.8|5353|5356.1|5353.3|5356.5|5353.7|5355.1|5352.3|10
1609875240000|2021-01-05 19:34:00|5356|5353.2|5359|5356.2|5359|5356.2|5356|5353.2|33
1609875250000|2021-01-05 19:34:10|5358.6|5355.8|5358|5355.2|5358.8|5356|5357|5354.2|45
1609875260000|2021-01-05 19:34:20|5357.8|5355|5357.8|5355|5357.8|5355|5357.8|5355|1
1609875270000|2021-01-05 19:34:30|5358|5355.2|5356.8|5354|5358|5355.2|5356.1|5353.3|40
1609875280000|2021-01-05 19:34:40|5357|5354.2|5357|5354.2|5357|5354.2|5356.1|5353.3|3
1609875300000|2021-01-05 19:35:00|5357.1|5354.3|5358.1|5355.3|5358.1|5355.3|5356.1|5353.3|156
1609875310000|2021-01-05 19:35:10|5357.2|5354.4|5358.1|5355.3|5358.1|5355.3|5357.1|5354.3|16
1609875320000|2021-01-05 19:35:20|5358.5|5355.7|5358|5355.2|5359|5356.2|5358|5355.2|10
1609875330000|2021-01-05 19:35:30|5358.5|5355.7|5358|5355.2|5358.5|5355.7|5358|5355.2|8
1609875340000|2021-01-05 19:35:40|5358.1|5355.3|5358.1|5355.3|5358.1|5355.3|5358.1|5355.3|17
1609875350000|2021-01-05 19:35:50|5358.8|5356|5358.1|5355.3|5358.8|5356|5358|5355.2|45
1609875360000|2021-01-05 19:36:00|5358.5|5355.7|5358.1|5355.3|5358.8|5356|5358.1|5355.3|6
1609875370000|2021-01-05 19:36:10|5358.5|5355.7|5358.1|5355.3|5358.5|5355.7|5358.1|5355.3|0
1609875380000|2021-01-05 19:36:20|5358.2|5355.4|5359|5356.2|5359.1|5356.3|5358.2|5355.4|142
1609875390000|2021-01-05 19:36:30|5359.1|5356.3|5359.1|5356.3|5359.1|5356.3|5359.1|5356.3|26
1609875400000|2021-01-05 19:36:40|5359|5356.2|5359|5356.2|5359.1|5356.3|5358.8|5356|46
1609875410000|2021-01-05 19:36:50|5358.8|5356|5360|5357.2|5360|5357.2|5358.8|5356|34
1609875420000|2021-01-05 19:37:00|5360.1|5357.3|5359.1|5356.3|5360.1|5357.3|5359.1|5356.3|34
1609875430000|2021-01-05 19:37:10|5359.8|5357|5360.1|5357.3|5360.1|5357.3|5359.8|5357|15
1609875440000|2021-01-05 19:37:20|||||||||50
1609875450000|2021-01-05 19:37:30|5360|5357.2|5360.1|5357.3|5360.1|5357.3|5359.5|5356.7|56
1609875460000|2021-01-05 19:37:40|5360.8|5358|5362.1|5359.3|5362.1|5359.3|5360.8|5358|85
1609875470000|2021-01-05 19:37:50|||||||||1
1609875480000|2021-01-05 19:38:00|5362|5359.2|5363|5360.2|5363|5360.2|5362|5359.2|91
1609875490000|2021-01-05 19:38:10|5363.1|5360.3|5363.1|5360.3|5363.1|5360.3|5363.1|5360.3|19
1609875500000|2021-01-05 19:38:20|5363|5360.2|5362.1|5359.3|5363|5360.2|5362.1|5359.3|14
1609875510000|2021-01-05 19:38:30|5362.8|5360|5363.1|5360.3|5363.1|5360.3|5362.8|5360|43
1609875520000|2021-01-05 19:38:40|5363|5360.2|5362.1|5359.3|5363|5360.2|5362.1|5359.3|55
1609875530000|2021-01-05 19:38:50|5363.1|5360.3|5362.1|5359.3|5363.1|5360.3|5362.1|5359.3|198
1609875540000|2021-01-05 19:39:00|5362|5359.2|5362|5359.2|5362|5359.2|5361.5|5358.7|79
1609875550000|2021-01-05 19:39:10|5362.1|5359.3|5363|5360.2|5363|5360.2|5362.1|5359.3|2
1609875560000|2021-01-05 19:39:20|5363.8|5361|5363.6|5360.8|5363.8|5361|5363.1|5360.3|42
1609875570000|2021-01-05 19:39:30|5364|5361.2|5363.6|5360.8|5364|5361.2|5363.1|5360.3|12
1609875580000|2021-01-05 19:39:40|5364|5361.2|5363.2|5360.4|5364|5361.2|5363|5360.2|14
1609875590000|2021-01-05 19:39:50|5363|5360.2|5362.6|5359.8|5363|5360.2|5362.6|5359.8|7
1609875600000|2021-01-05 19:40:00|5363|5360.2|5364|5361.2|5364|5361.2|5363|5360.2|8
1609875610000|2021-01-05 19:40:10|5363.6|5360.8|5364.1|5361.3|5364.1|5361.3|5363.5|5360.7|77
1609875620000|2021-01-05 19:40:20|5363.1|5360.3|5364|5361.2|5364|5361.2|5363.1|5360.3|123
1609875630000|2021-01-05 19:40:30|5364.1|5361.3|5364.1|5361.3|5364.1|5361.3|5364.1|5361.3|21
1609875640000|2021-01-05 19:40:40|||||||||1
1609875650000|2021-01-05 19:40:50|||||||||2
1609875660000|2021-01-05 19:41:00|||||||||3
1609875670000|2021-01-05 19:41:10|5364.6|5361.8|5363.1|5360.3|5364.6|5361.8|5363.1|5360.3|80
1609875680000|2021-01-05 19:41:20|5363.4|5360.6|5363.9|5361.1|5363.9|5361.1|5363.4|5360.6|2
1609875690000|2021-01-05 19:41:30|5363.2|5360.4|5363.1|5360.3|5363.2|5360.4|5363.1|5360.3|9
1609875700000|2021-01-05 19:41:40|5362.9|5360.1|5363.1|5360.3|5363.1|5360.3|5362.9|5360.1|26
1609875710000|2021-01-05 19:41:50|5362.9|5360.1|5362.6|5359.8|5362.9|5360.1|5362.1|5359.3|29
1609875720000|2021-01-05 19:42:00|5362.1|5359.3|5366.1|5363.3|5366.1|5363.3|5362.1|5359.3|506
1609875730000|2021-01-05 19:42:10|5365.3|5362.5|5365.2|5362.4|5365.3|5362.5|5365.2|5362.4|54
1609875740000|2021-01-05 19:42:20|5364.7|5361.9|5366.1|5363.3|5366.4|5363.6|5364.7|5361.9|102
1609875750000|2021-01-05 19:42:30|5366.2|5363.4|5368.1|5365.3|5368.7|5365.9|5366.2|5363.4|11
1609875760000|2021-01-05 19:42:40|||||||||5
1609875780000|2021-01-05 19:43:00|5368.3|5365.5|5368.3|5365.5|5368.3|5365.5|5368.3|5365.5|2
1609875790000|2021-01-05 19:43:10|5368.2|5365.4|5368.2|5365.4|5368.2|5365.4|5368.2|5365.4|0
1609875800000|2021-01-05 19:43:20|5368.3|5365.5|5369.1|5366.3|5369.1|5366.3|5368.3|5365.5|10
1609875810000|2021-01-05 19:43:30|5368.7|5365.9|5368.3|5365.5|5368.7|5365.9|5368.3|5365.5|360
1609875820000|2021-01-05 19:43:40|5369.1|5366.3|5369.2|5366.4|5369.2|5366.4|5368.7|5365.9|14
1609875830000|2021-01-05 19:43:50|5369.3|5366.5|5369.3|5366.5|5369.3|5366.5|5369.3|5366.5|1
1609875840000|2021-01-05 19:44:00|5369.2|5366.4|5369.2|5366.4|5370.1|5367.3|5369.2|5366.4|28
1609875850000|2021-01-05 19:44:10|5368.7|5365.9|5368.2|5365.4|5368.7|5365.9|5367.3|5364.5|27
1609875870000|2021-01-05 19:44:30|5368.3|5365.5|5368.3|5365.5|5368.3|5365.5|5368.3|5365.5|2
1609875880000|2021-01-05 19:44:40|5368.2|5365.4|5368.2|5365.4|5368.2|5365.4|5367.3|5364.5|3
1609875900000|2021-01-05 19:45:00|5368.3|5365.5|5369.2|5366.4|5369.2|5366.4|5368.3|5365.5|22
1609875910000|2021-01-05 19:45:10|5369.3|5366.5|5369.3|5366.5|5369.3|5366.5|5369.3|5366.5|0
1609875920000|2021-01-05 19:45:20|5369.2|5366.4|5368.3|5365.5|5369.2|5366.4|5368.3|5365.5|11
1609875930000|2021-01-05 19:45:30|5368.2|5365.4|5368.2|5365.4|5368.2|5365.4|5367.3|5364.5|16
1609875940000|2021-01-05 19:45:40|5368.3|5365.5|5368.3|5365.5|5368.3|5365.5|5368.3|5365.5|2
1609875950000|2021-01-05 19:45:50|||||||||5
1609875970000|2021-01-05 19:46:10|5368.7|5365.9|5368.7|5365.9|5369.2|5366.4|5368.3|5365.5|15
1609875980000|2021-01-05 19:46:20|5368.3|5365.5|5368.3|5365.5|5368.3|5365.5|5368.3|5365.5|0
1609876000000|2021-01-05 19:46:40|5367.3|5364.5|5369.2|5366.4|5369.2|5366.4|5367.3|5364.5|78
1609876010000|2021-01-05 19:46:50|||||||||5
1609876020000|2021-01-05 19:47:00|5368.3|5365.5|5368.3|5365.5|5368.3|5365.5|5368.3|5365.5|33
1609876030000|2021-01-05 19:47:10|5368.2|5365.4|5368.2|5365.4|5368.3|5365.5|5368.2|5365.4|4
1609876050000|2021-01-05 19:47:30|5368.3|5365.5|5368.7|5365.9|5369.2|5366.4|5368.3|5365.5|70
1609876060000|2021-01-05 19:47:40|5369.1|5366.3|5369.2|5366.4|5369.2|5366.4|5369.1|5366.3|35
1609876070000|2021-01-05 19:47:50|5369.9|5367.1|5369.7|5366.9|5370.2|5367.4|5369.7|5366.9|107
1609876080000|2021-01-05 19:48:00|5370.1|5367.3|5370.1|5367.3|5370.1|5367.3|5370.1|5367.3|0
1609876090000|2021-01-05 19:48:10|5370.3|5367.5|5370.2|5367.4|5370.7|5367.9|5370.2|5367.4|2
1609876100000|2021-01-05 19:48:20|5370.1|5367.3|5369.3|5366.5|5370.1|5367.3|5369.3|5366.5|3
1609876120000|2021-01-05 19:48:40|5369.2|5366.4|5369.2|5366.4|5369.2|5366.4|5369.2|5366.4|0
1609876130000|2021-01-05 19:48:50|5369.3|5366.5|5370.2|5367.4|5370.2|5367.4|5369.3|5366.5|1
1609876140000|2021-01-05 19:49:00|5370.1|5367.3|5370.9|5368.1|5370.9|5368.1|5370.1|5367.3|15
1609876150000|2021-01-05 19:49:10|5371.1|5368.3|5370.1|5367.3|5371.1|5368.3|5369.7|5366.9|17
1609876160000|2021-01-05 19:49:20|5369.7|5366.9|5369.2|5366.4|5370.1|5367.3|5369.2|5366.4|37
1609876180000|2021-01-05 19:49:40|5369.3|5366.5|5369.2|5366.4|5369.3|5366.5|5368.3|5365.5|4
1609876190000|2021-01-05 19:49:50|5368.7|5365.9|5368.3|5365.5|5369.2|5366.4|5368.3|5365.5|5
1609876200000|2021-01-05 19:50:00|5368.2|5365.4|5370.1|5367.3|5371.1|5368.3|5367.3|5364.5|471
1609876210000|2021-01-05 19:50:10|||||||||3
1609876220000|2021-01-05 19:50:20|5369.9|5367.1|5370.6|5367.8|5370.6|5367.8|5369.6|5366.8|2
1609876230000|2021-01-05 19:50:30|5370.2|5367.4|5369.1|5366.3|5370.2|5367.4|5369.1|5366.3|36
1609876240000|2021-01-05 19:50:40|5368.9|5366.1|5368.6|5365.8|5369.1|5366.3|5368.1|5365.3|14
1609876250000|2021-01-05 19:50:50|5369.1|5366.3|5369.1|5366.3|5369.1|5366.3|5369.1|5366.3|0
1609876260000|2021-01-05 19:51:00|5368.9|5366.1|5369.1|5366.3|5369.1|5366.3|5368.9|5366.1|16
1609876270000|2021-01-05 19:51:10|5368.9|5366.1|5368.1|5365.3|5369.1|5366.3|5368.1|5365.3|12
1609876280000|2021-01-05 19:51:20|5367.9|5365.1|5368.9|5366.1|5368.9|5366.1|5367.9|5365.1|8
1609876290000|2021-01-05 19:51:30|5369.1|5366.3|5369.1|5366.3|5369.1|5366.3|5369.1|5366.3|0
1609876310000|2021-01-05 19:51:50|5368.1|5365.3|5368.9|5366.1|5368.9|5366.1|5368.1|5365.3|20
1609876320000|2021-01-05 19:52:00|5369.1|5366.3|5369.1|5366.3|5369.1|5366.3|5369.1|5366.3|2
1609876330000|2021-01-05 19:52:10|5368.9|5366.1|5368.9|5366.1|5368.9|5366.1|5368.9|5366.1|2
1609876340000|2021-01-05 19:52:20|5368.6|5365.8|5368.9|5366.1|5368.9|5366.1|5368.4|5365.6|2
1609876350000|2021-01-05 19:52:30|5369.1|5366.3|5369.1|5366.3|5369.1|5366.3|5369.1|5366.3|0
1609876360000|2021-01-05 19:52:40|5368.9|5366.1|5368.8|5366|5368.9|5366.1|5368.1|5365.3|6
1609876370000|2021-01-05 19:52:50|5368.9|5366.1|5366.1|5363.3|5368.9|5366.1|5366.1|5363.3|60
1609876380000|2021-01-05 19:53:00|5366.4|5363.6|5366.9|5364.1|5366.9|5364.1|5366.4|5363.6|4
1609876390000|2021-01-05 19:53:10|5366.6|5363.8|5363.4|5360.6|5366.9|5364.1|5363.1|5360.3|91
1609876400000|2021-01-05 19:53:20|5363.9|5361.1|5364.1|5361.3|5364.9|5362.1|5363.9|5361.1|14
1609876410000|2021-01-05 19:53:30|5364.4|5361.6|5365.9|5363.1|5365.9|5363.1|5364.4|5361.6|3
1609876420000|2021-01-05 19:53:40|5366.1|5363.3|5366.9|5364.1|5366.9|5364.1|5365.9|5363.1|14
1609876430000|2021-01-05 19:53:50|5366.6|5363.8|5366.9|5364.1|5366.9|5364.1|5366.4|5363.6|2
1609876440000|2021-01-05 19:54:00|5367.1|5364.3|5367.1|5364.3|5367.1|5364.3|5367.1|5364.3|0
1609876450000|2021-01-05 19:54:10|5366.9|5364.1|5366.9|5364.1|5366.9|5364.1|5366.9|5364.1|0
1609876470000|2021-01-05 19:54:30|5367.1|5364.3|5367.1|5364.3|5367.1|5364.3|5367.1|5364.3|0
1609876480000|2021-01-05 19:54:40|5366.9|5364.1|5365.9|5363.1|5366.9|5364.1|5365.9|5363.1|1
1609876490000|2021-01-05 19:54:50|5365.4|5362.6|5365.9|5363.1|5365.9|5363.1|5365.1|5362.3|8
1609876500000|2021-01-05 19:55:00|||||||||5
1609876510000|2021-01-05 19:55:10|5365.1|5362.3|5365.4|5362.6|5365.6|5362.8|5365.1|5362.3|10
1609876520000|2021-01-05 19:55:20|5365.9|5363.1|5365.9|5363.1|5365.9|5363.1|5365.9|5363.1|0
1609876530000|2021-01-05 19:55:30|5365.6|5362.8|5363.9|5361.1|5365.6|5362.8|5363.1|5360.3|24
1609876540000|2021-01-05 19:55:40|5363.4|5360.6|5362.8|5360|5363.4|5360.6|5362.1|5359.3|4
1609876550000|2021-01-05 19:55:50|5362.4|5359.6|5362.1|5359.3|5362.9|5360.1|5361.1|5358.3|7
1609876560000|2021-01-05 19:56:00|5361.9|5359.1|5362.4|5359.6|5362.6|5359.8|5361.9|5359.1|7
1609876570000|2021-01-05 19:56:10|5362.1|5359.3|5361.9|5359.1|5362.1|5359.3|5361.9|5359.1|0
1609876580000|2021-01-05 19:56:20|5361.1|5358.3|5361.9|5359.1|5361.9|5359.1|5361.1|5358.3|11
1609876590000|2021-01-05 19:56:30|5362.1|5359.3|5363.1|5360.3|5363.1|5360.3|5362.1|5359.3|8
1609876600000|2021-01-05 19:56:40|5363.4|5360.6|5363.1|5360.3|5363.4|5360.6|5363.1|5360.3|8
1609876620000|2021-01-05 19:57:00|5363.4|5360.6|5363.4|5360.6|5363.4|5360.6|5363.4|5360.6|15
1609876630000|2021-01-05 19:57:10|5363.1|5360.3|5363.1|5360.3|5363.1|5360.3|5363.1|5360.3|8
1609876640000|2021-01-05 19:57:20|5362.9|5360.1|5362.9|5360.1|5362.9|5360.1|5362.9|5360.1|4
1609876650000|2021-01-05 19:57:30|5362.6|5359.8|5362.4|5359.6|5362.9|5360.1|5362.4|5359.6|1
1609876660000|2021-01-05 19:57:40|5362.9|5360.1|5362.9|5360.1|5362.9|5360.1|5362.9|5360.1|0
1609876670000|2021-01-05 19:57:50|5363.1|5360.3|5362.9|5360.1|5363.1|5360.3|5362.9|5360.1|2
1609876680000|2021-01-05 19:58:00|5363.4|5360.6|5363.1|5360.3|5363.4|5360.6|5363.1|5360.3|0
1609876690000|2021-01-05 19:58:10|5363.4|5360.6|5363.1|5360.3|5363.4|5360.6|5363.1|5360.3|1
1609876710000|2021-01-05 19:58:30|5362.9|5360.1|5362.4|5359.6|5363.1|5360.3|5362.4|5359.6|3
1609876720000|2021-01-05 19:58:40|5362.1|5359.3|5361.9|5359.1|5362.1|5359.3|5361.9|5359.1|0
1609876740000|2021-01-05 19:59:00|||||||||5
1609876750000|2021-01-05 19:59:10|5362.1|5359.3|5361.9|5359.1|5362.1|5359.3|5361.9|5359.1|3
1609876760000|2021-01-05 19:59:20|5361.2|5358.4|5360.1|5357.3|5361.2|5358.4|5360.1|5357.3|9
1609876770000|2021-01-05 19:59:30|5360.2|5357.4|5360.6|5357.8|5360.9|5358.1|5360.2|5357.4|11
1609876780000|2021-01-05 19:59:40|5360.1|5357.3|5360.8|5358|5360.8|5358|5360.1|5357.3|9
1609876790000|2021-01-05 19:59:50|5360.2|5357.4|5359.1|5356.3|5360.2|5357.4|5359.1|5356.3|6
1609876800000|2021-01-05 20:00:00|5358.9|5356.1|5358.9|5356.1|5358.9|5356.1|5358.8|5356|35
1609876810000|2021-01-05 20:00:10|5359.1|5356.3|5360.9|5358.1|5362.7|5359.9|5359.1|5356.3|72
1609876820000|2021-01-05 20:00:20|5361.4|5358.6|5361.9|5359.1|5362.8|5360|5361.4|5358.6|15
1609876830000|2021-01-05 20:00:30|5362.1|5359.3|5361.4|5358.6|5362.4|5359.6|5360.1|5357.3|9
1609876840000|2021-01-05 20:00:40|5361.9|5359.1|5362.1|5359.3|5362.1|5359.3|5361.4|5358.6|0
1609876850000|2021-01-05 20:00:50|5361.8|5359|5361.1|5358.3|5361.8|5359|5361.1|5358.3|3
1609876860000|2021-01-05 20:01:00|5360.9|5358.1|5360.4|5357.6|5360.9|5358.1|5360.1|5357.3|5
1609876870000|2021-01-05 20:01:10|5360.1|5357.3|5359.9|5357.1|5360.1|5357.3|5359.9|5357.1|14
1609876880000|2021-01-05 20:01:20|5359.8|5357|5359.1|5356.3|5359.8|5357|5359.1|5356.3|3
1609876890000|2021-01-05 20:01:30|5359.8|5357|5358.9|5356.1|5359.8|5357|5358.9|5356.1|15
1609876900000|2021-01-05 20:01:40|5359.4|5356.6|5359.4|5356.6|5359.8|5357|5359.1|5356.3|10
1609876910000|2021-01-05 20:01:50|5359.1|5356.3|5359.1|5356.3|5359.8|5357|5359.1|5356.3|1
1609876920000|2021-01-05 20:02:00|5358.9|5356.1|5360.9|5358.1|5360.9|5358.1|5358.9|5356.1|11
1609876930000|2021-01-05 20:02:10|5361.1|5358.3|5361.4|5358.6|5361.4|5358.6|5360.4|5357.6|40
1609876940000|2021-01-05 20:02:20|5361.1|5358.3|5362.4|5359.6|5362.4|5359.6|5360.9|5358.1|21
1609876950000|2021-01-05 20:02:30|5362.6|5359.8|5360.4|5357.6|5362.6|5359.8|5360.4|5357.6|6
1609876960000|2021-01-05 20:02:40|5360.1|5357.3|5360.1|5357.3|5360.1|5357.3|5360.1|5357.3|9
1609876970000|2021-01-05 20:02:50|5360.4|5357.6|5360.4|5357.6|5360.4|5357.6|5360.4|5357.6|1
1609876980000|2021-01-05 20:03:00|5360.1|5357.3|5360.1|5357.3|5360.1|5357.3|5360.1|5357.3|0
1609876990000|2021-01-05 20:03:10|5360.4|5357.6|5360.1|5357.3|5360.8|5358|5360.1|5357.3|6
1609877000000|2021-01-05 20:03:20|5360.4|5357.6|5360.4|5357.6|5360.4|5357.6|5360.4|5357.6|1
1609877010000|2021-01-05 20:03:30|5360.1|5357.3|5359.9|5357.1|5360.1|5357.3|5359.1|5356.3|8
1609877020000|2021-01-05 20:03:40|5360.1|5357.3|5360.4|5357.6|5360.4|5357.6|5359.9|5357.1|4
1609877030000|2021-01-05 20:03:50|5360.1|5357.3|5359.8|5357|5360.1|5357.3|5359.4|5356.6|10
1609877040000|2021-01-05 20:04:00|5359.9|5357.1|5360.1|5357.3|5360.1|5357.3|5359.9|5357.1|1
1609877050000|2021-01-05 20:04:10|||||||||1
1609877060000|2021-01-05 20:04:20|5359.9|5357.1|5359.9|5357.1|5359.9|5357.1|5359.9|5357.1|9
1609877070000|2021-01-05 20:04:30|5360.1|5357.3|5359.1|5356.3|5360.1|5357.3|5359.1|5356.3|7
1609877080000|2021-01-05 20:04:40|5358.9|5356.1|5358.9|5356.1|5358.9|5356.1|5358.8|5356|35
1609877090000|2021-01-05 20:04:50|5356.9|5354.1|5357.1|5354.3|5357.8|5355|5356.9|5354.1|110
1609877100000|2021-01-05 20:05:00|5357.4|5354.6|5356.6|5353.8|5357.8|5355|5356.6|5353.8|8
1609877110000|2021-01-05 20:05:10|5356.9|5354.1|5357.1|5354.3|5357.1|5354.3|5356.9|5354.1|38
1609877130000|2021-01-05 20:05:30|5356.9|5354.1|5357.1|5354.3|5357.1|5354.3|5356.6|5353.8|12
1609877140000|2021-01-05 20:05:40|5357.6|5354.8|5357.4|5354.6|5357.6|5354.8|5357.1|5354.3|10
1609877150000|2021-01-05 20:05:50|5357.6|5354.8|5356.6|5353.8|5357.6|5354.8|5356.6|5353.8|12
1609877160000|2021-01-05 20:06:00|5356.9|5354.1|5356.6|5353.8|5356.9|5354.1|5356.6|5353.8|2
1609877170000|2021-01-05 20:06:10|5356.1|5353.3|5355.4|5352.6|5356.1|5353.3|5355.1|5352.3|4
1609877190000|2021-01-05 20:06:30|5355.1|5352.3|5355.8|5353|5355.8|5353|5355.1|5352.3|2
1609877200000|2021-01-05 20:06:40|5355.9|5353.1|5355.1|5352.3|5355.9|5353.1|5355.1|5352.3|0
1609877210000|2021-01-05 20:06:50|5355.4|5352.6|5356.4|5353.6|5356.4|5353.6|5355.4|5352.6|5
1609877220000|2021-01-05 20:07:00|5356.1|5353.3|5356.1|5353.3|5356.1|5353.3|5356.1|5353.3|1
1609877230000|2021-01-05 20:07:10|5355.9|5353.1|5355.9|5353.1|5355.9|5353.1|5355.9|5353.1|0
1609877250000|2021-01-05 20:07:30|5355.1|5352.3|5355.8|5353|5355.8|5353|5355.1|5352.3|13
1609877260000|2021-01-05 20:07:40|5355.9|5353.1|5355.9|5353.1|5355.9|5353.1|5355.9|5353.1|3
1609877270000|2021-01-05 20:07:50|5356.8|5354|5355.9|5353.1|5356.8|5354|5355.9|5353.1|2
1609877280000|2021-01-05 20:08:00|5356.4|5353.6|5356.4|5353.6|5356.9|5354.1|5356.4|5353.6|1
1609877290000|2021-01-05 20:08:10|5356.9|5354.1|5357.8|5355|5357.8|5355|5356.9|5354.1|17
1609877300000|2021-01-05 20:08:20|5357.7|5354.9|5355.9|5353.1|5357.7|5354.9|5355.9|5353.1|18
1609877310000|2021-01-05 20:08:30|5356.3|5353.5|5355.9|5353.1|5356.4|5353.6|5355.9|5353.1|0
1609877320000|2021-01-05 20:08:40|5355.1|5352.3|5355.1|5352.3|5355.4|5352.6|5354.9|5352.1|14
1609877330000|2021-01-05 20:08:50|5355.4|5352.6|5355.1|5352.3|5355.4|5352.6|5355.1|5352.3|2
1609877340000|2021-01-05 20:09:00|5354.9|5352.1|5355.8|5353|5355.8|5353|5354.9|5352.1|6
1609877350000|2021-01-05 20:09:10|||||||||15
1609877360000|2021-01-05 20:09:20|5356.1|5353.3|5354.9|5352.1|5356.1|5353.3|5354.9|5352.1|10
1609877370000|2021-01-05 20:09:30|5355.4|5352.6|5355.1|5352.3|5355.4|5352.6|5355.1|5352.3|7
1609877380000|2021-01-05 20:09:40|5354.9|5352.1|5355.3|5352.5|5355.4|5352.6|5354.9|5352.1|1
1609877390000|2021-01-05 20:09:50|5354.9|5352.1|5354.1|5351.3|5355.3|5352.5|5354.1|5351.3|7
1609877400000|2021-01-05 20:10:00|5354.4|5351.6|5354.8|5352|5354.9|5352.1|5353.9|5351.1|4
1609877410000|2021-01-05 20:10:10|5354.4|5351.6|5354.9|5352.1|5354.9|5352.1|5354.4|5351.6|1
1609877420000|2021-01-05 20:10:20|5354.8|5352|5353.1|5350.3|5354.8|5352|5353.1|5350.3|40
1609877430000|2021-01-05 20:10:30|5353.4|5350.6|5351.8|5349|5353.4|5350.6|5351.1|5348.3|28
1609877440000|2021-01-05 20:10:40|5351.4|5348.6|5349.1|5346.3|5351.4|5348.6|5348.8|5346|103
1609877450000|2021-01-05 20:10:50|5348.9|5346.1|5348.8|5346|5349.8|5347|5348.8|5346|11
1609877460000|2021-01-05 20:11:00|5347.9|5345.1|5348.4|5345.6|5348.8|5346|5347.9|5345.1|16
1609877470000|2021-01-05 20:11:10|5348.3|5345.5|5347.4|5344.6|5348.9|5346.1|5347.4|5344.6|18
1609877480000|2021-01-05 20:11:20|5347.8|5345|5348.3|5345.5|5348.4|5345.6|5347.8|5345|9
1609877490000|2021-01-05 20:11:30|5348.4|5345.6|5348.3|5345.5|5348.8|5346|5348.3|5345.5|1
1609877500000|2021-01-05 20:11:40|5347.9|5345.1|5347.9|5345.1|5347.9|5345.1|5347.9|5345.1|3
1609877510000|2021-01-05 20:11:50|5348.4|5345.6|5348.4|5345.6|5348.8|5346|5348.4|5345.6|21
1609877520000|2021-01-05 20:12:00|5347.9|5345.1|5348.1|5345.3|5348.8|5346|5347.8|5345|45
1609877530000|2021-01-05 20:12:10|5348.4|5345.6|5348.8|5346|5348.8|5346|5348.4|5345.6|7
1609877540000|2021-01-05 20:12:20|5348.9|5346.1|5350.8|5348|5350.8|5348|5348.9|5346.1|7
1609877550000|2021-01-05 20:12:30|5350.4|5347.6|5349.3|5346.5|5350.8|5348|5349.3|5346.5|5
1609877560000|2021-01-05 20:12:40|5349.7|5346.9|5349.4|5346.6|5349.8|5347|5348.9|5346.1|3
1609877570000|2021-01-05 20:12:50|5349.8|5347|5350.4|5347.6|5350.8|5348|5349.4|5346.6|2
1609877580000|2021-01-05 20:13:00|5349.9|5347.1|5350.9|5348.1|5351.3|5348.5|5349.9|5347.1|4
1609877590000|2021-01-05 20:13:10|5351.3|5348.5|5350.8|5348|5351.3|5348.5|5350.4|5347.6|3
1609877600000|2021-01-05 20:13:20|5350.4|5347.6|5348.9|5346.1|5350.4|5347.6|5348.9|5346.1|5
1609877610000|2021-01-05 20:13:30|5348.8|5346|5348.9|5346.1|5348.9|5346.1|5348.8|5346|19
1609877620000|2021-01-05 20:13:40|5348.8|5346|5349.8|5347|5349.8|5347|5348.8|5346|4
1609877630000|2021-01-05 20:13:50|5348.8|5346|5348.9|5346.1|5348.9|5346.1|5348.8|5346|21
1609877640000|2021-01-05 20:14:00|5348.8|5346|5349.8|5347|5349.8|5347|5348.8|5346|10
1609877650000|2021-01-05 20:14:10|5349.9|5347.1|5350.3|5347.5|5350.3|5347.5|5349.9|5347.1|1
1609877660000|2021-01-05 20:14:20|5349.9|5347.1|5349.8|5347|5350.3|5347.5|5349.8|5347|9
1609877680000|2021-01-05 20:14:40|5350.1|5347.3|5349.8|5347|5350.1|5347.3|5349.8|5347|2
1609877700000|2021-01-05 20:15:00|5350.8|5348|5349.9|5347.1|5350.9|5348.1|5349.9|5347.1|16
1609877710000|2021-01-05 20:15:10|5349.8|5347|5349.8|5347|5349.8|5347|5349.8|5347|2
1609877720000|2021-01-05 20:15:20|5349.1|5346.3|5350.9|5348.1|5350.9|5348.1|5349.1|5346.3|17
1609877730000|2021-01-05 20:15:30|5351.8|5349|5351.4|5348.6|5351.8|5349|5351.1|5348.3|9
1609877740000|2021-01-05 20:15:40|5351.1|5348.3|5351.4|5348.6|5351.8|5349|5350.9|5348.1|0
1609877750000|2021-01-05 20:15:50|5351.8|5349|5351.8|5349|5352.1|5349.3|5351.4|5348.6|3
1609877760000|2021-01-05 20:16:00|5351.4|5348.6|5351.8|5349|5351.8|5349|5351.4|5348.6|5
1609877770000|2021-01-05 20:16:10|5351.4|5348.6|5351.1|5348.3|5351.9|5349.1|5351.1|5348.3|2
1609877780000|2021-01-05 20:16:20|5351.4|5348.6|5350.4|5347.6|5351.4|5348.6|5350.4|5347.6|3
1609877790000|2021-01-05 20:16:30|5350.1|5347.3|5350.1|5347.3|5350.4|5347.6|5349.9|5347.1|5
1609877800000|2021-01-05 20:16:40|5350.4|5347.6|5349.9|5347.1|5350.4|5347.6|5349.9|5347.1|1
1609877810000|2021-01-05 20:16:50|5350.3|5347.5|5350.4|5347.6|5350.9|5348.1|5350.3|5347.5|13
1609877820000|2021-01-05 20:17:00|5350.8|5348|5351.8|5349|5351.8|5349|5350.4|5347.6|4
1609877830000|2021-01-05 20:17:10|5351.9|5349.1|5352.4|5349.6|5352.4|5349.6|5351.4|5348.6|4
1609877840000|2021-01-05 20:17:20|5352.9|5350.1|5352.6|5349.8|5352.9|5350.1|5352.4|5349.6|2
1609877850000|2021-01-05 20:17:30|5352.4|5349.6|5352.4|5349.6|5353.4|5350.6|5352.4|5349.6|2
1609877860000|2021-01-05 20:17:40|5352.1|5349.3|5352.8|5350|5352.8|5350|5352.1|5349.3|5
1609877870000|2021-01-05 20:17:50|5353.1|5350.3|5352.4|5349.6|5353.8|5351|5352.4|5349.6|44
1609877880000|2021-01-05 20:18:00|5352.8|5350|5353.8|5351|5353.8|5351|5352.8|5350|2
1609877890000|2021-01-05 20:18:10|5352.8|5350|5353.8|5351|5353.8|5351|5352.8|5350|22
1609877900000|2021-01-05 20:18:20|||||||||5
1609877910000|2021-01-05 20:18:30|5353.9|5351.1|5354.1|5351.3|5354.1|5351.3|5353.9|5351.1|1
1609877920000|2021-01-05 20:18:40|5353.9|5351.1|5354.8|5352|5354.8|5352|5353.9|5351.1|13
1609877930000|2021-01-05 20:18:50|5354.4|5351.6|5354.4|5351.6|5354.4|5351.6|5354.4|5351.6|1
1609877940000|2021-01-05 20:19:00|5354.8|5352|5354.8|5352|5354.8|5352|5354.8|5352|0
1609877950000|2021-01-05 20:19:10|5354.4|5351.6|5354.8|5352|5354.8|5352|5354.4|5351.6|0
1609877960000|2021-01-05 20:19:20|5354.1|5351.3|5354.4|5351.6|5354.4|5351.6|5354.1|5351.3|41
1609877970000|2021-01-05 20:19:30|5354.8|5352|5354.8|5352|5354.8|5352|5354.8|5352|9
1609877980000|2021-01-05 20:19:40|5355.8|5353|5355.9|5353.1|5355.9|5353.1|5355.4|5352.6|12
1609877990000|2021-01-05 20:19:50|5355.8|5353|5355.8|5353|5355.8|5353|5355.8|5353|1
1609878000000|2021-01-05 20:20:00|||||||||38
1609878010000|2021-01-05 20:20:10|5355.9|5353.1|5356.8|5354|5356.8|5354|5355.9|5353.1|7
1609878020000|2021-01-05 20:20:20|5356.1|5353.3|5356.8|5354|5357.4|5354.6|5355.8|5353|65
1609878030000|2021-01-05 20:20:30|5356.3|5353.5|5355.8|5353|5356.8|5354|5355.8|5353|19
1609878040000|2021-01-05 20:20:40|5356.8|5354|5355.8|5353|5356.8|5354|5355.8|5353|33
1609878050000|2021-01-05 20:20:50|5356.1|5353.3|5356.3|5353.5|5356.8|5354|5355.8|5353|5
1609878060000|2021-01-05 20:21:00|5355.8|5353|5354.9|5352.1|5355.8|5353|5354.9|5352.1|14
1609878070000|2021-01-05 20:21:10|5355.3|5352.5|5353.9|5351.1|5355.8|5353|5353.9|5351.1|5
1609878080000|2021-01-05 20:21:20|5354.4|5351.6|5353.4|5350.6|5354.4|5351.6|5353.4|5350.6|5
1609878090000|2021-01-05 20:21:30|5353.3|5350.5|5352.9|5350.1|5353.3|5350.5|5352.9|5350.1|2
1609878100000|2021-01-05 20:21:40|5352.8|5350|5352.4|5349.6|5352.8|5350|5352.4|5349.6|1
1609878110000|2021-01-05 20:21:50|5351.9|5349.1|5352.4|5349.6|5352.4|5349.6|5351.9|5349.1|1
1609878120000|2021-01-05 20:22:00|5351.9|5349.1|5350.4|5347.6|5351.9|5349.1|5350.1|5347.3|11
1609878130000|2021-01-05 20:22:10|5350.8|5348|5350.9|5348.1|5350.9|5348.1|5349.9|5347.1|11
1609878140000|2021-01-05 20:22:20|5351.4|5348.6|5351.8|5349|5351.9|5349.1|5351.4|5348.6|1
1609878150000|2021-01-05 20:22:30|5351.9|5349.1|5350.9|5348.1|5351.9|5349.1|5350.9|5348.1|13
1609878160000|2021-01-05 20:22:40|5350.8|5348|5351.1|5348.3|5351.3|5348.5|5350.4|5347.6|5
1609878170000|2021-01-05 20:22:50|5351.4|5348.6|5351.1|5348.3|5351.4|5348.6|5351.1|5348.3|7
1609878180000|2021-01-05 20:23:00|5351.4|5348.6|5351.4|5348.6|5351.4|5348.6|5351.1|5348.3|28
1609878190000|2021-01-05 20:23:10|5351.8|5349|5351.8|5349|5351.8|5349|5351.8|5349|0
1609878200000|2021-01-05 20:23:20|5351.4|5348.6|5351.1|5348.3|5351.4|5348.6|5351.1|5348.3|1
1609878210000|2021-01-05 20:23:30|5350.9|5348.1|5349.9|5347.1|5350.9|5348.1|5349.9|5347.1|4
1609878220000|2021-01-05 20:23:40|5350.1|5347.3|5350.8|5348|5350.8|5348|5350.1|5347.3|3
1609878230000|2021-01-05 20:23:50|5350.9|5348.1|5350.1|5347.3|5350.9|5348.1|5350.1|5347.3|1
1609878240000|2021-01-05 20:24:00|5349.9|5347.1|5350.1|5347.3|5350.1|5347.3|5349.9|5347.1|4
1609878250000|2021-01-05 20:24:10|5349.9|5347.1|5349.9|5347.1|5349.9|5347.1|5349.9|5347.1|0
1609878260000|2021-01-05 20:24:20|5349.4|5346.6|5348.9|5346.1|5349.9|5347.1|5348.9|5346.1|27
1609878270000|2021-01-05 20:24:30|5348.8|5346|5349.9|5347.1|5349.9|5347.1|5348.8|5346|45
1609878280000|2021-01-05 20:24:40|5350.8|5348|5350.9|5348.1|5350.9|5348.1|5350.8|5348|5
1609878290000|2021-01-05 20:24:50|5350.8|5348|5350.4|5347.6|5350.8|5348|5350.4|5347.6|1
1609878300000|2021-01-05 20:25:00|5350.8|5348|5350.8|5348|5350.8|5348|5350.8|5348|0
1609878310000|2021-01-05 20:25:10|5351.8|5349|5351.8|5349|5351.8|5349|5351.8|5349|6
1609878330000|2021-01-05 20:25:30|5352.8|5350|5352.1|5349.3|5352.8|5350|5352.1|5349.3|5
1609878340000|2021-01-05 20:25:40|5352.3|5349.5|5351.9|5349.1|5352.4|5349.6|5351.9|5349.1|2
1609878350000|2021-01-05 20:25:50|5352.4|5349.6|5352.4|5349.6|5352.4|5349.6|5352.4|5349.6|3
1609878360000|2021-01-05 20:26:00|5352.3|5349.5|5351.9|5349.1|5352.3|5349.5|5351.9|5349.1|0
1609878380000|2021-01-05 20:26:20|5352.8|5350|5352.8|5350|5352.8|5350|5352.8|5350|3
1609878390000|2021-01-05 20:26:30|5352.9|5350.1|5353.3|5350.5|5353.3|5350.5|5352.4|5349.6|2
1609878400000|2021-01-05 20:26:40|5352.9|5350.1|5352.9|5350.1|5352.9|5350.1|5352.9|5350.1|0
1609878410000|2021-01-05 20:26:50|5353.4|5350.6|5353.8|5351|5353.8|5351|5353.4|5350.6|1
1609878420000|2021-01-05 20:27:00|5353.9|5351.1|5353.9|5351.1|5353.9|5351.1|5353.9|5351.1|0
1609878430000|2021-01-05 20:27:10|5354.8|5352|5353.9|5351.1|5354.8|5352|5353.9|5351.1|12
1609878440000|2021-01-05 20:27:20|5354.4|5351.6|5354.8|5352|5354.8|5352|5354.4|5351.6|1
1609878450000|2021-01-05 20:27:30|5354.9|5352.1|5355.8|5353|5355.8|5353|5354.9|5352.1|2
1609878460000|2021-01-05 20:27:40|5355.9|5353.1|5355.9|5353.1|5355.9|5353.1|5355.9|5353.1|0
1609878480000|2021-01-05 20:28:00|5355.8|5353|5354.9|5352.1|5355.8|5353|5354.9|5352.1|1
1609878490000|2021-01-05 20:28:10|5355.1|5352.3|5355.1|5352.3|5355.1|5352.3|5355.1|5352.3|0
1609878500000|2021-01-05 20:28:20|5355.8|5353|5355.8|5353|5355.8|5353|5355.8|5353|4
1609878510000|2021-01-05 20:28:30|5357.8|5355|5357.8|5355|5357.8|5355|5357.8|5355|18
1609878540000|2021-01-05 20:29:00|5357.9|5355.1|5359.8|5357|5359.8|5357|5357.9|5355.1|208
1609878550000|2021-01-05 20:29:10|||||||||52
1609878560000|2021-01-05 20:29:20|||||||||9
1609878570000|2021-01-05 20:29:30|5360.8|5358|5360.7|5357.9|5360.8|5358|5360.3|5357.5|8
1609878580000|2021-01-05 20:29:40|5360.8|5358|5361.8|5359|5362.8|5360|5360.8|5358|144
1609878590000|2021-01-05 20:29:50|5361.4|5358.6|5360.9|5358.1|5362.1|5359.3|5360.9|5358.1|13
1609878600000|2021-01-05 20:30:00|5360.8|5358|5360.8|5358|5360.8|5358|5360.8|5358|25
1609878610000|2021-01-05 20:30:10|5360.9|5358.1|5361.8|5359|5361.8|5359|5360.9|5358.1|3
1609878650000|2021-01-05 20:30:50|||||||||2
1609878660000|2021-01-05 20:31:00|5362.1|5359.3|5362.3|5359.5|5362.4|5359.6|5361.9|5359.1|6
1609878670000|2021-01-05 20:31:10|5361.9|5359.1|5361.8|5359|5361.9|5359.1|5361.8|5359|52
1609878680000|2021-01-05 20:31:20|5362.4|5359.6|5361.8|5359|5362.4|5359.6|5361.8|5359|53
1609878700000|2021-01-05 20:31:40|||||||||1
1609878710000|2021-01-05 20:31:50|5362.5|5359.7|5361.9|5359.1|5362.8|5360|5361.9|5359.1|21
1609878730000|2021-01-05 20:32:10|5361.8|5359|5361.8|5359|5361.8|5359|5361.8|5359|0
1609878740000|2021-01-05 20:32:20|5361.9|5359.1|5361.8|5359|5361.9|5359.1|5361.8|5359|61
1609878750000|2021-01-05 20:32:30|||||||||12
1609878760000|2021-01-05 20:32:40|||||||||10
1609878770000|2021-01-05 20:32:50|||||||||3
1609878780000|2021-01-05 20:33:00|||||||||1
1609878790000|2021-01-05 20:33:10|||||||||87
1609878810000|2021-01-05 20:33:30|||||||||3
1609878830000|2021-01-05 20:33:50|||||||||42
1609878840000|2021-01-05 20:34:00|||||||||4
1609878850000|2021-01-05 20:34:10|5361.9|5359.1|5361.9|5359.1|5361.9|5359.1|5361.9|5359.1|1
1609878860000|2021-01-05 20:34:20|||||||||9
1609878870000|2021-01-05 20:34:30|5362.8|5360|5362.8|5360|5362.8|5360|5362.8|5360|5
1609878890000|2021-01-05 20:34:50|5362.9|5360.1|5362.8|5360|5362.9|5360.1|5362.8|5360|1
1609878900000|2021-01-05 20:35:00|||||||||2
1609878910000|2021-01-05 20:35:10|5363.8|5361|5364.4|5361.6|5364.9|5362.1|5363.8|5361|86
1609878920000|2021-01-05 20:35:20|5364.7|5361.9|5364.4|5361.6|5364.7|5361.9|5364.4|5361.6|2
1609878930000|2021-01-05 20:35:30|5364.3|5361.5|5364.3|5361.5|5364.3|5361.5|5364.3|5361.5|0
1609878940000|2021-01-05 20:35:40|5364.9|5362.1|5364.9|5362.1|5364.9|5362.1|5364.9|5362.1|4
1609878950000|2021-01-05 20:35:50|5365.8|5363|5364.9|5362.1|5365.8|5363|5364.9|5362.1|4
1609878960000|2021-01-05 20:36:00|5365.7|5362.9|5365.8|5363|5365.8|5363|5365.4|5362.6|5
1609878980000|2021-01-05 20:36:20|5364.9|5362.1|5364.9|5362.1|5364.9|5362.1|5364.9|5362.1|3
1609878990000|2021-01-05 20:36:30|5364.8|5362|5364.8|5362|5364.8|5362|5364.8|5362|5
1609879000000|2021-01-05 20:36:40|5364.9|5362.1|5364.9|5362.1|5364.9|5362.1|5364.9|5362.1|0
1609879010000|2021-01-05 20:36:50|5364.8|5362|5364.8|5362|5364.8|5362|5364.8|5362|5
1609879020000|2021-01-05 20:37:00|5364.9|5362.1|5365.8|5363|5365.8|5363|5364.9|5362.1|20
1609879030000|2021-01-05 20:37:10|5366.1|5363.3|5366.1|5363.3|5366.4|5363.6|5366.1|5363.3|15
1609879040000|2021-01-05 20:37:20|5366.4|5363.6|5366.4|5363.6|5366.4|5363.6|5366.1|5363.3|5
1609879050000|2021-01-05 20:37:30|5366.8|5364|5365.4|5362.6|5366.8|5364|5365.4|5362.6|3
1609879060000|2021-01-05 20:37:40|5365.8|5363|5365.4|5362.6|5365.9|5363.1|5365.4|5362.6|1
1609879070000|2021-01-05 20:37:50|5365.8|5363|5365.8|5363|5365.8|5363|5365.4|5362.6|13
1609879090000|2021-01-05 20:38:10|5365.4|5362.6|5365.9|5363.1|5365.9|5363.1|5365.1|5362.3|4
1609879100000|2021-01-05 20:38:20|5366.1|5363.3|5365.8|5363|5366.1|5363.3|5365.8|5363|267
1609879110000|2021-01-05 20:38:30|5364.8|5362|5364.8|5362|5364.8|5362|5364.8|5362|202
1609879120000|2021-01-05 20:38:40|||||||||41
1609879130000|2021-01-05 20:38:50|5365.8|5363|5365.8|5363|5365.8|5363|5365.4|5362.6|66
1609879140000|2021-01-05 20:39:00|5365.4|5362.6|5364.8|5362|5365.4|5362.6|5364.8|5362|21
1609879150000|2021-01-05 20:39:10|5364.9|5362.1|5364.9|5362.1|5364.9|5362.1|5364.9|5362.1|5
1609879160000|2021-01-05 20:39:20|5364.8|5362|5364.8|5362|5364.8|5362|5364.8|5362|83
1609879170000|2021-01-05 20:39:30|5364.1|5361.3|5362.3|5359.5|5364.1|5361.3|5362.1|5359.3|37
1609879180000|2021-01-05 20:39:40|5362.1|5359.3|5362.8|5360|5362.8|5360|5361.8|5359|3
1609879190000|2021-01-05 20:39:50|5362.4|5359.6|5361.8|5359|5362.4|5359.6|5361.8|5359|4
1609879200000|2021-01-05 20:40:00|5362.1|5359.3|5361.8|5359|5362.8|5360|5361.8|5359|5
1609879210000|2021-01-05 20:40:10|||||||||16
1609879220000|2021-01-05 20:40:20|||||||||15
1609879230000|2021-01-05 20:40:30|5360.4|5357.6|5358.8|5356|5360.4|5357.6|5358.8|5356|8
1609879240000|2021-01-05 20:40:40|5358.4|5355.6|5358.8|5356|5358.9|5356.1|5358.4|5355.6|12
1609879250000|2021-01-05 20:40:50|5358.1|5355.3|5357.9|5355.1|5358.1|5355.3|5357.4|5354.6|16
1609879260000|2021-01-05 20:41:00|5357.8|5355|5357.9|5355.1|5358.8|5356|5357.4|5354.6|64
1609879270000|2021-01-05 20:41:10|5357.1|5354.3|5357.8|5355|5357.9|5355.1|5357.1|5354.3|22
1609879280000|2021-01-05 20:41:20|5357.4|5354.6|5357.4|5354.6|5357.8|5355|5357.1|5354.3|9
1609879300000|2021-01-05 20:41:40|5357.8|5355|5357.8|5355|5357.9|5355.1|5357.4|5354.6|12
1609879320000|2021-01-05 20:42:00|5357.9|5355.1|5358.8|5356|5358.8|5356|5357.9|5355.1|4
1609879330000|2021-01-05 20:42:10|5358.9|5356.1|5359.8|5357|5359.8|5357|5358.9|5356.1|11
1609879350000|2021-01-05 20:42:30|5359.9|5357.1|5359.9|5357.1|5359.9|5357.1|5359.9|5357.1|0
1609879360000|2021-01-05 20:42:40|5360.8|5358|5360.8|5358|5360.8|5358|5360.8|5358|19
1609879370000|2021-01-05 20:42:50|5360.9|5358.1|5361.8|5359|5361.8|5359|5360.9|5358.1|7
1609879380000|2021-01-05 20:43:00|5361.9|5359.1|5361.8|5359|5361.9|5359.1|5361.8|5359|1
1609879390000|2021-01-05 20:43:10|5361.9|5359.1|5361.9|5359.1|5361.9|5359.1|5361.9|5359.1|0
1609879400000|2021-01-05 20:43:20|5362.4|5359.6|5362.4|5359.6|5362.8|5360|5362.4|5359.6|3
1609879410000|2021-01-05 20:43:30|5362.1|5359.3|5363.8|5361|5363.9|5361.1|5362.1|5359.3|12
1609879420000|2021-01-05 20:43:40|5363.9|5361.1|5363.9|5361.1|5363.9|5361.1|5363.9|5361.1|1
1609879440000|2021-01-05 20:44:00|5363.8|5361|5363.8|5361|5363.8|5361|5363.8|5361|2
1609879450000|2021-01-05 20:44:10|5363.4|5360.6|5363.9|5361.1|5363.9|5361.1|5363.4|5360.6|1
1609879460000|2021-01-05 20:44:20|5363.4|5360.6|5363.8|5361|5363.9|5361.1|5362.9|5360.1|35
1609879470000|2021-01-05 20:44:30|5363.9|5361.1|5363.9|5361.1|5363.9|5361.1|5363.9|5361.1|0
1609879480000|2021-01-05 20:44:40|5363.8|5361|5363.8|5361|5363.8|5361|5363.8|5361|0
1609879500000|2021-01-05 20:45:00|5362.9|5360.1|5362.9|5360.1|5362.9|5360.1|5362.9|5360.1|2
1609879510000|2021-01-05 20:45:10|5362.4|5359.6|5361.4|5358.6|5362.8|5360|5361.4|5358.6|3
1609879520000|2021-01-05 20:45:20|5360.9|5358.1|5361.8|5359|5361.8|5359|5360.9|5358.1|1
1609879530000|2021-01-05 20:45:30|5361.4|5358.6|5361.4|5358.6|5361.8|5359|5361.3|5358.5|2
1609879550000|2021-01-05 20:45:50|5360.9|5358.1|5360.7|5357.9|5360.9|5358.1|5359.9|5357.1|0
1609879560000|2021-01-05 20:46:00|5360.8|5358|5360.4|5357.6|5360.8|5358|5359.9|5357.1|1
1609879570000|2021-01-05 20:46:10|5359.9|5357.1|5359.4|5356.6|5359.9|5357.1|5359.4|5356.6|55
1609879580000|2021-01-05 20:46:20|5359.3|5356.5|5360.4|5357.6|5360.8|5358|5359.3|5356.5|9
1609879590000|2021-01-05 20:46:30|5360.8|5358|5360.4|5357.6|5360.8|5358|5360.4|5357.6|3
1609879600000|2021-01-05 20:46:40|5360.1|5357.3|5359.9|5357.1|5360.1|5357.3|5359.9|5357.1|0
1609879610000|2021-01-05 20:46:50|5360.7|5357.9|5360.8|5358|5360.8|5358|5360.7|5357.9|5
1609879620000|2021-01-05 20:47:00|5360.3|5357.5|5360.9|5358.1|5360.9|5358.1|5360.3|5357.5|12
1609879630000|2021-01-05 20:47:10|5360.4|5357.6|5360.9|5358.1|5360.9|5358.1|5360.4|5357.6|2
1609879640000|2021-01-05 20:47:20|5360.8|5358|5360.8|5358|5360.8|5358|5360.4|5357.6|1
1609879650000|2021-01-05 20:47:30|5361.1|5358.3|5361.4|5358.6|5361.4|5358.6|5361.1|5358.3|7
1609879660000|2021-01-05 20:47:40|5360.9|5358.1|5360.9|5358.1|5360.9|5358.1|5360.9|5358.1|0
1609879680000|2021-01-05 20:48:00|5360.8|5358|5361.3|5358.5|5361.3|5358.5|5360.8|5358|35
1609879690000|2021-01-05 20:48:10|5360.9|5358.1|5360.9|5358.1|5360.9|5358.1|5360.9|5358.1|0
1609879700000|2021-01-05 20:48:20|5361.3|5358.5|5360.9|5358.1|5361.3|5358.5|5360.9|5358.1|0
1609879710000|2021-01-05 20:48:30|5360.3|5357.5|5360.7|5357.9|5360.7|5357.9|5360.3|5357.5|0
1609879720000|2021-01-05 20:48:40|5360.1|5357.3|5359.9|5357.1|5360.1|5357.3|5359.9|5357.1|4
1609879730000|2021-01-05 20:48:50|5360.3|5357.5|5360.8|5358|5360.8|5358|5360.3|5357.5|1
1609879740000|2021-01-05 20:49:00|5360.4|5357.6|5360.8|5358|5360.8|5358|5360.1|5357.3|1
1609879750000|2021-01-05 20:49:10|5360.9|5358.1|5360.9|5358.1|5360.9|5358.1|5360.9|5358.1|14
1609879780000|2021-01-05 20:49:40|5360.4|5357.6|5360.8|5358|5360.8|5358|5359.9|5357.1|2
1609879800000|2021-01-05 20:50:00|5360.9|5358.1|5359.8|5357|5361.3|5358.5|5359.1|5356.3|58
1609879810000|2021-01-05 20:50:10|5359.9|5357.1|5359.8|5357|5359.9|5357.1|5359.4|5356.6|5
1609879820000|2021-01-05 20:50:20|5359.9|5357.1|5359.9|5357.1|5359.9|5357.1|5359.9|5357.1|1
1609879830000|2021-01-05 20:50:30|5359.4|5356.6|5358.9|5356.1|5359.4|5356.6|5358.9|5356.1|0
1609879840000|2021-01-05 20:50:40|5358.3|5355.5|5358.8|5356|5358.8|5356|5358.3|5355.5|0
1609879850000|2021-01-05 20:50:50|5359.8|5357|5360.8|5358|5360.8|5358|5359.8|5357|33
1609879860000|2021-01-05 20:51:00|||||||||1
1609879870000|2021-01-05 20:51:10|5360.9|5358.1|5362.3|5359.5|5362.3|5359.5|5360.9|5358.1|22
1609879880000|2021-01-05 20:51:20|5361.9|5359.1|5361.9|5359.1|5362.3|5359.5|5361.9|5359.1|0
1609879890000|2021-01-05 20:51:30|5362.3|5359.5|5362.3|5359.5|5362.3|5359.5|5361.8|5359|9
1609879900000|2021-01-05 20:51:40|5361.9|5359.1|5362.8|5360|5362.8|5360|5361.9|5359.1|14
1609879920000|2021-01-05 20:52:00|5362.9|5360.1|5363.8|5361|5364.2|5361.4|5362.9|5360.1|26
1609879930000|2021-01-05 20:52:10|5363.9|5361.1|5363.9|5361.1|5363.9|5361.1|5363.9|5361.1|7
1609879940000|2021-01-05 20:52:20|5363.1|5360.3|5362.8|5360|5363.1|5360.3|5361.9|5359.1|9
1609879950000|2021-01-05 20:52:30|5362.4|5359.6|5362.3|5359.5|5362.4|5359.6|5361.9|5359.1|1
1609879960000|2021-01-05 20:52:40|5362.4|5359.6|5362.4|5359.6|5362.8|5360|5362.4|5359.6|3
1609879970000|2021-01-05 20:52:50|5362.8|5360|5362.4|5359.6|5362.8|5360|5362.4|5359.6|1
1609879980000|2021-01-05 20:53:00|5361.9|5359.1|5361.9|5359.1|5361.9|5359.1|5361.9|5359.1|0
1609879990000|2021-01-05 20:53:10|5362.8|5360|5362.8|5360|5362.9|5360.1|5362.8|5360|12
1609880030000|2021-01-05 20:53:50|5362.9|5360.1|5362.9|5360.1|5363.3|5360.5|5362.9|5360.1|11
1609880040000|2021-01-05 20:54:00|5362.8|5360|5361.4|5358.6|5362.8|5360|5361.4|5358.6|8
1609880050000|2021-01-05 20:54:10|5361.3|5358.5|5361.9|5359.1|5362.8|5360|5360.8|5358|38
1609880060000|2021-01-05 20:54:20|5362.1|5359.3|5362.4|5359.6|5362.8|5360|5362.1|5359.3|8
1609880070000|2021-01-05 20:54:30|5362.8|5360|5362.8|5360|5362.8|5360|5362.4|5359.6|1
1609880080000|2021-01-05 20:54:40|5362.9|5360.1|5362.9|5360.1|5362.9|5360.1|5362.9|5360.1|0
1609880100000|2021-01-05 20:55:00|5362.8|5360|5362.8|5360|5362.8|5360|5362.8|5360|0
1609880110000|2021-01-05 20:55:10|5362.9|5360.1|5362.9|5360.1|5363.3|5360.5|5362.9|5360.1|19
1609880120000|2021-01-05 20:55:20|5363.3|5360.5|5363.3|5360.5|5363.3|5360.5|5363.3|5360.5|3
1609880130000|2021-01-05 20:55:30|5362.9|5360.1|5361.9|5359.1|5363.3|5360.5|5361.9|5359.1|0
1609880140000|2021-01-05 20:55:40|5360.9|5358.1|5360.9|5358.1|5360.9|5358.1|5360.9|5358.1|1
1609880150000|2021-01-05 20:55:50|5361.3|5358.5|5360.9|5358.1|5361.3|5358.5|5360.9|5358.1|0
1609880160000|2021-01-05 20:56:00|5361.3|5358.5|5361.7|5358.9|5361.8|5359|5361.3|5358.5|8
1609880170000|2021-01-05 20:56:10|5361.8|5359|5361.8|5359|5361.8|5359|5361.8|5359|12
1609880190000|2021-01-05 20:56:30|5361.9|5359.1|5362.1|5359.3|5362.8|5360|5361.9|5359.1|15
1609880200000|2021-01-05 20:56:40|5361.9|5359.1|5361.9|5359.1|5361.9|5359.1|5361.9|5359.1|0
1609880210000|2021-01-05 20:56:50|5362.1|5359.3|5362.8|5360|5362.8|5360|5362.1|5359.3|3
1609880220000|2021-01-05 20:57:00|5362.1|5359.3|5362.1|5359.3|5362.1|5359.3|5362.1|5359.3|4
1609880230000|2021-01-05 20:57:10|5361.9|5359.1|5360.9|5358.1|5361.9|5359.1|5360.9|5358.1|23
1609880240000|2021-01-05 20:57:20|||||||||1
1609880250000|2021-01-05 20:57:30|5361.8|5359|5361.8|5359|5361.8|5359|5361.8|5359|10
1609880260000|2021-01-05 20:57:40|5361.9|5359.1|5362.8|5360|5362.8|5360|5361.9|5359.1|9
1609880270000|2021-01-05 20:57:50|5362.9|5360.1|5362.8|5360|5362.9|5360.1|5362.8|5360|29
1609880280000|2021-01-05 20:58:00|5363.8|5361|5363.9|5361.1|5364.3|5361.5|5363.8|5361|45
1609880290000|2021-01-05 20:58:10|5364.8|5362|5364.9|5362.1|5365.3|5362.5|5364.8|5362|39
1609880300000|2021-01-05 20:58:20|5364.8|5362|5362.8|5360|5364.8|5362|5362.8|5360|85
1609880310000|2021-01-05 20:58:30|5362.9|5360.1|5362.9|5360.1|5363.3|5360.5|5362.9|5360.1|18
1609880320000|2021-01-05 20:58:40|5363.3|5360.5|5363.3|5360.5|5363.3|5360.5|5363.3|5360.5|22
1609880330000|2021-01-05 20:58:50|5363.7|5360.9|5364.3|5361.5|5364.3|5361.5|5363.7|5360.9|23
1609880340000|2021-01-05 20:59:00|5363.9|5361.1|5362.8|5360|5363.9|5361.1|5362.8|5360|13
1609880350000|2021-01-05 20:59:10|5362.9|5360.1|5362.9|5360.1|5362.9|5360.1|5362.9|5360.1|0
1609880360000|2021-01-05 20:59:20|5362.8|5360|5362.8|5360|5362.8|5360|5362.8|5360|38
1609880370000|2021-01-05 20:59:30|5362.9|5360.1|5362.8|5360|5362.9|5360.1|5362.8|5360|25
1609880380000|2021-01-05 20:59:40|5363.5|5360.7|5363.9|5361.1|5364.8|5362|5363.1|5360.3|36
1609880390000|2021-01-05 20:59:50|5364.1|5361.3|5364.4|5361.6|5364.8|5362|5364.1|5361.3|71
1609880400000|2021-01-05 21:00:00|5364.1|5361.3|5362.8|5360|5364.8|5362|5362.8|5360|47
1609880410000|2021-01-05 21:00:10|5363.5|5360.7|5364.4|5361.6|5364.8|5362|5363.5|5360.7|16
1609880420000|2021-01-05 21:00:20|5364.8|5362|5366.1|5363.3|5366.4|5363.6|5364.8|5362|30
1609880430000|2021-01-05 21:00:30|5365.9|5363.1|5364.8|5362|5365.9|5363.1|5364.1|5361.3|16
1609880440000|2021-01-05 21:00:40|5364.1|5361.3|5364.8|5362|5364.8|5362|5364.1|5361.3|34
1609880450000|2021-01-05 21:00:50|5364.9|5362.1|5365.3|5362.5|5365.4|5362.6|5364.9|5362.1|7
1609880460000|2021-01-05 21:01:00|5364.9|5362.1|5364.4|5361.6|5364.9|5362.1|5364.4|5361.6|4
1609880470000|2021-01-05 21:01:10|5364.8|5362|5365.9|5363.1|5365.9|5363.1|5364.8|5362|12
1609880480000|2021-01-05 21:01:20|5366.3|5363.5|5366.3|5363.5|5366.3|5363.5|5366.3|5363.5|1
1609880490000|2021-01-05 21:01:30|5366.4|5363.6|5366.8|5364|5366.8|5364|5366.4|5363.6|2
1609880500000|2021-01-05 21:01:40|5366.9|5364.1|5366.8|5364|5367.3|5364.5|5366.4|5363.6|13
1609880510000|2021-01-05 21:01:50|5366.9|5364.1|5366.8|5364|5366.9|5364.1|5366.8|5364|54
1609880520000|2021-01-05 21:02:00|5366.9|5364.1|5366.8|5364|5367.7|5364.9|5366.8|5364|9
1609880530000|2021-01-05 21:02:10|5367.8|5365|5367.3|5364.5|5367.8|5365|5367.3|5364.5|5
1609880540000|2021-01-05 21:02:20|5366.9|5364.1|5367.4|5364.6|5367.8|5365|5366.8|5364|4
1609880550000|2021-01-05 21:02:30|5367.8|5365|5366.9|5364.1|5367.8|5365|5366.9|5364.1|11
1609880560000|2021-01-05 21:02:40|5366.8|5364|5365.8|5363|5366.8|5364|5365.8|5363|3
1609880570000|2021-01-05 21:02:50|5365.9|5363.1|5365.9|5363.1|5365.9|5363.1|5365.9|5363.1|2
1609880580000|2021-01-05 21:03:00|||||||||1
1609880590000|2021-01-05 21:03:10|5365.8|5363|5365.8|5363|5365.8|5363|5365.8|5363|118
1609880600000|2021-01-05 21:03:20|||||||||123
1609880610000|2021-01-05 21:03:30|||||||||71
1609880620000|2021-01-05 21:03:40|||||||||6
1609880630000|2021-01-05 21:03:50|||||||||30
1609880640000|2021-01-05 21:04:00|5366.3|5363.5|5369.8|5367|5370.3|5367.5|5366.3|5363.5|116
1609880650000|2021-01-05 21:04:10|5369.1|5366.3|5369.4|5366.6|5369.8|5367|5369.1|5366.3|6
1609880660000|2021-01-05 21:04:20|5369.8|5367|5371.1|5368.3|5371.4|5368.6|5369.8|5367|10
1609880670000|2021-01-05 21:04:30|5370.9|5368.1|5368.9|5366.1|5370.9|5368.1|5368.9|5366.1|21
1609880680000|2021-01-05 21:04:40|5368.8|5366|5368.4|5365.6|5368.8|5366|5368.1|5365.3|15
1609880690000|2021-01-05 21:04:50|5368.1|5365.3|5367.3|5364.5|5368.1|5365.3|5366.8|5364|8
1609880700000|2021-01-05 21:05:00|5366.9|5364.1|5366.9|5364.1|5366.9|5364.1|5366.9|5364.1|0
1609880710000|2021-01-05 21:05:10|5366.8|5364|5364.8|5362|5366.8|5364|5364.8|5362|3
1609880720000|2021-01-05 21:05:20|5364.4|5361.6|5364.9|5362.1|5364.9|5362.1|5364.4|5361.6|2
1609880730000|2021-01-05 21:05:30|5365.4|5362.6|5365.4|5362.6|5365.4|5362.6|5365.4|5362.6|7
1609880740000|2021-01-05 21:05:40|5365.1|5362.3|5364.9|5362.1|5365.1|5362.3|5364.9|5362.1|0
1609880750000|2021-01-05 21:05:50|5364.8|5362|5364.8|5362|5364.8|5362|5364.8|5362|2
1609880760000|2021-01-05 21:06:00|5366.8|5364|5366.1|5363.3|5366.8|5364|5366.1|5363.3|28
1609880770000|2021-01-05 21:06:10|5365.6|5362.8|5365.4|5362.6|5365.6|5362.8|5365.4|5362.6|1
1609880780000|2021-01-05 21:06:20|||||||||1
1609880790000|2021-01-05 21:06:30|5366.8|5364|5366.8|5364|5366.8|5364|5366.8|5364|29
1609880800000|2021-01-05 21:06:40|||||||||1
1609880820000|2021-01-05 21:07:00|||||||||7
1609880840000|2021-01-05 21:07:20|||||||||21
1609880850000|2021-01-05 21:07:30|5366.9|5364.1|5366.9|5364.1|5366.9|5364.1|5366.9|5364.1|4
1609880860000|2021-01-05 21:07:40|5366.8|5364|5366.8|5364|5366.8|5364|5366.8|5364|4
1609880870000|2021-01-05 21:07:50|5367.3|5364.5|5367.8|5365|5367.8|5365|5367.3|5364.5|1
1609880880000|2021-01-05 21:08:00|5367.4|5364.6|5367.4|5364.6|5367.8|5365|5367.3|5364.5|3
1609880890000|2021-01-05 21:08:10|||||||||1
1609880900000|2021-01-05 21:08:20|||||||||2
1609880920000|2021-01-05 21:08:40|5366.9|5364.1|5366.9|5364.1|5366.9|5364.1|5366.8|5364|3
1609880930000|2021-01-05 21:08:50|5366.8|5364|5366.9|5364.1|5366.9|5364.1|5366.8|5364|2
1609880940000|2021-01-05 21:09:00|5366.8|5364|5366.8|5364|5366.8|5364|5366.8|5364|4
1609880950000|2021-01-05 21:09:10|5366.9|5364.1|5366.9|5364.1|5366.9|5364.1|5366.9|5364.1|1
1609880960000|2021-01-05 21:09:20|||||||||1
1609880970000|2021-01-05 21:09:30|||||||||1
1609880980000|2021-01-05 21:09:40|5366.8|5364|5365.4|5362.6|5366.8|5364|5365.4|5362.6|4
1609880990000|2021-01-05 21:09:50|5364.9|5362.1|5364.9|5362.1|5364.9|5362.1|5364.9|5362.1|3
1609881000000|2021-01-05 21:10:00|5363.9|5361.1|5363.9|5361.1|5363.9|5361.1|5363.1|5360.3|54
1609881010000|2021-01-05 21:10:10|5364.9|5362.1|5364.9|5362.1|5364.9|5362.1|5364.9|5362.1|8
1609881020000|2021-01-05 21:10:20|5363.9|5361.1|5363.9|5361.1|5364.3|5361.5|5363.9|5361.1|5
1609881030000|2021-01-05 21:10:30|5364.3|5361.5|5363.9|5361.1|5364.3|5361.5|5363.9|5361.1|0
1609881050000|2021-01-05 21:10:50|5364.1|5361.3|5364.1|5361.3|5364.4|5361.6|5364.1|5361.3|1
1609881060000|2021-01-05 21:11:00|5364.4|5361.6|5365.8|5363|5365.8|5363|5364.4|5361.6|2
1609881070000|2021-01-05 21:11:10|5365.4|5362.6|5365.3|5362.5|5365.4|5362.6|5364.8|5362|2
1609881080000|2021-01-05 21:11:20|5364.9|5362.1|5365.3|5362.5|5365.8|5363|5364.9|5362.1|2
1609881090000|2021-01-05 21:11:30|5364.9|5362.1|5364.9|5362.1|5364.9|5362.1|5364.9|5362.1|9
1609881100000|2021-01-05 21:11:40|5364.8|5362|5364.8|5362|5364.8|5362|5364.8|5362|4
1609881120000|2021-01-05 21:12:00|5364.9|5362.1|5363.9|5361.1|5364.9|5362.1|5363.9|5361.1|6
1609881130000|2021-01-05 21:12:10|5364.3|5361.5|5364.4|5361.6|5364.4|5361.6|5364.3|5361.5|4
1609881140000|2021-01-05 21:12:20|5364.8|5362|5363.1|5360.3|5364.9|5362.1|5363.1|5360.3|17
1609881150000|2021-01-05 21:12:30|5362.9|5360.1|5362.9|5360.1|5362.9|5360.1|5362.9|5360.1|0
1609881160000|2021-01-05 21:12:40|5363.3|5360.5|5362.9|5360.1|5363.3|5360.5|5362.9|5360.1|1
1609881170000|2021-01-05 21:12:50|5362.8|5360|5362.8|5360|5362.8|5360|5362.8|5360|5
1609881180000|2021-01-05 21:13:00|5362.9|5360.1|5362.9|5360.1|5362.9|5360.1|5362.9|5360.1|1
1609881190000|2021-01-05 21:13:10|5362.8|5360|5362.8|5360|5362.8|5360|5362.8|5360|7
1609881220000|2021-01-05 21:13:40|||||||||7
1609881240000|2021-01-05 21:14:00|5362.9|5360.1|5362.9|5360.1|5362.9|5360.1|5362.9|5360.1|0
1609881250000|2021-01-05 21:14:10|5362.8|5360|5363.3|5360.5|5363.8|5361|5362.8|5360|8
1609881270000|2021-01-05 21:14:30|5362.9|5360.1|5362.8|5360|5362.9|5360.1|5362.8|5360|0
1609881280000|2021-01-05 21:14:40|5362.9|5360.1|5362.9|5360.1|5362.9|5360.1|5362.9|5360.1|0
1609881300000|2021-01-05 21:15:00|5362.8|5360|5362.8|5360|5362.8|5360|5362.8|5360|0
1609881320000|2021-01-05 21:15:20|||||||||20
1609881330000|2021-01-05 21:15:30|5360.3|5357.5|5360.8|5358|5360.8|5358|5360.3|5357.5|27
1609881350000|2021-01-05 21:15:50|5360.4|5357.6|5360.4|5357.6|5360.4|5357.6|5360.4|5357.6|2
1609881360000|2021-01-05 21:16:00|5360.8|5358|5360.8|5358|5360.8|5358|5360.8|5358|5
1609881370000|2021-01-05 21:16:10|5360.9|5358.1|5360.9|5358.1|5360.9|5358.1|5360.9|5358.1|0
1609881380000|2021-01-05 21:16:20|5361.1|5358.3|5361.1|5358.3|5361.1|5358.3|5361.1|5358.3|7
1609881390000|2021-01-05 21:16:30|5360.9|5358.1|5361.4|5358.6|5361.4|5358.6|5360.9|5358.1|6
1609881400000|2021-01-05 21:16:40|5360.9|5358.1|5360.4|5357.6|5360.9|5358.1|5360.4|5357.6|11
1609881410000|2021-01-05 21:16:50|5360.8|5358|5360.8|5358|5360.8|5358|5360.8|5358|0
1609881420000|2021-01-05 21:17:00|5360.9|5358.1|5360.9|5358.1|5360.9|5358.1|5360.9|5358.1|5
1609881430000|2021-01-05 21:17:10|5360.8|5358|5360.9|5358.1|5361.4|5358.6|5360.8|5358|5
1609881440000|2021-01-05 21:17:20|||||||||4
1609881460000|2021-01-05 21:17:40|5361.1|5358.3|5361.1|5358.3|5361.8|5359|5361.1|5358.3|19
1609881470000|2021-01-05 21:17:50|5360.9|5358.1|5361.8|5359|5361.8|5359|5360.9|5358.1|3
1609881480000|2021-01-05 21:18:00|5361.9|5359.1|5361.4|5358.6|5361.9|5359.1|5361.4|5358.6|0
1609881490000|2021-01-05 21:18:10|5361.9|5359.1|5361.9|5359.1|5361.9|5359.1|5361.4|5358.6|4
1609881500000|2021-01-05 21:18:20|5361.4|5358.6|5361.4|5358.6|5361.4|5358.6|5361.1|5358.3|6
1609881510000|2021-01-05 21:18:30|5361.8|5359|5361.9|5359.1|5361.9|5359.1|5361.8|5359|1
1609881540000|2021-01-05 21:19:00|5362.1|5359.3|5362.1|5359.3|5362.1|5359.3|5362.1|5359.3|6
1609881550000|2021-01-05 21:19:10|5362.8|5360|5362.9|5360.1|5362.9|5360.1|5362.8|5360|12
1609881560000|2021-01-05 21:19:20|5363.1|5360.3|5363.8|5361|5363.8|5361|5362.9|5360.1|6
1609881580000|2021-01-05 21:19:40|5363.4|5360.6|5362.9|5360.1|5363.4|5360.6|5362.8|5360|3
1609881600000|2021-01-05 21:20:00|5363.5|5360.7|5363.1|5360.3|5363.9|5361.1|5363.1|5360.3|21
1609881610000|2021-01-05 21:20:10|5362.9|5360.1|5362.9|5360.1|5362.9|5360.1|5362.9|5360.1|0
1609881620000|2021-01-05 21:20:20|5363.1|5360.3|5363.1|5360.3|5363.1|5360.3|5363.1|5360.3|4
1609881630000|2021-01-05 21:20:30|5362.9|5360.1|5362.9|5360.1|5362.9|5360.1|5362.9|5360.1|0
1609881640000|2021-01-05 21:20:40|5363.1|5360.3|5363.4|5360.6|5363.8|5361|5363.1|5360.3|2
1609881650000|2021-01-05 21:20:50|5363.1|5360.3|5363.3|5360.5|5363.3|5360.5|5362.9|5360.1|1
1609881660000|2021-01-05 21:21:00|5363.8|5361|5363.8|5361|5363.8|5361|5363.8|5361|0
1609881670000|2021-01-05 21:21:10|5362.9|5360.1|5362.9|5360.1|5362.9|5360.1|5362.9|5360.1|6
1609881690000|2021-01-05 21:21:30|5362.4|5359.6|5362.4|5359.6|5362.4|5359.6|5362.4|5359.6|1
1609881700000|2021-01-05 21:21:40|5362.1|5359.3|5362.1|5359.3|5362.4|5359.6|5362.1|5359.3|0
1609881720000|2021-01-05 21:22:00|5361.9|5359.1|5362.8|5360|5362.8|5360|5361.9|5359.1|3
1609881740000|2021-01-05 21:22:20|5363.1|5360.3|5362.9|5360.1|5363.4|5360.6|5362.4|5359.6|5
1609881750000|2021-01-05 21:22:30|5362.4|5359.6|5363.4|5360.6|5363.8|5361|5362.4|5359.6|8
1609881760000|2021-01-05 21:22:40|5363.8|5361|5362.1|5359.3|5363.8|5361|5362.1|5359.3|9
1609881770000|2021-01-05 21:22:50|5362.8|5360|5362.8|5360|5362.8|5360|5362.8|5360|3
1609881780000|2021-01-05 21:23:00|5362.9|5360.1|5362.9|5360.1|5362.9|5360.1|5362.9|5360.1|0
1609881790000|2021-01-05 21:23:10|5362.8|5360|5363.8|5361|5363.8|5361|5362.8|5360|8
1609881800000|2021-01-05 21:23:20|5363.9|5361.1|5363.9|5361.1|5364.4|5361.6|5363.1|5360.3|19
1609881810000|2021-01-05 21:23:30|5363.8|5361|5363.4|5360.6|5363.8|5361|5362.9|5360.1|7
1609881820000|2021-01-05 21:23:40|5363.8|5361|5363.9|5361.1|5363.9|5361.1|5363.8|5361|2
1609881830000|2021-01-05 21:23:50|5363.2|5360.4|5363.4|5360.6|5363.6|5360.8|5362.9|5360.1|31
1609881840000|2021-01-05 21:24:00|5363.2|5360.4|5363.4|5360.6|5363.4|5360.6|5363.1|5360.3|2
1609881850000|2021-01-05 21:24:10|5363.9|5361.1|5363.4|5360.6|5363.9|5361.1|5363.1|5360.3|8
1609881860000|2021-01-05 21:24:20|5364.6|5361.8|5365.4|5362.6|5365.9|5363.1|5364.6|5361.8|55
1609881870000|2021-01-05 21:24:30|5365.9|5363.1|5365.9|5363.1|5365.9|5363.1|5365.9|5363.1|1
1609881880000|2021-01-05 21:24:40|5365.8|5363|5365.4|5362.6|5365.8|5363|5365.4|5362.6|2
1609881900000|2021-01-05 21:25:00|5365.8|5363|5365.9|5363.1|5365.9|5363.1|5365.4|5362.6|1
1609881910000|2021-01-05 21:25:10|5365.6|5362.8|5365.6|5362.8|5366.3|5363.5|5365.4|5362.6|3
1609881920000|2021-01-05 21:25:20|5365.9|5363.1|5365.8|5363|5365.9|5363.1|5365.6|5362.8|1
1609881930000|2021-01-05 21:25:30|5365.9|5363.1|5366.9|5364.1|5366.9|5364.1|5365.4|5362.6|4
1609881940000|2021-01-05 21:25:40|5366.7|5363.9|5365.8|5363|5366.7|5363.9|5365.4|5362.6|3
1609881960000|2021-01-05 21:26:00|5365.9|5363.1|5365.6|5362.8|5365.9|5363.1|5365.6|5362.8|1
1609881970000|2021-01-05 21:26:10|5365.9|5363.1|5365.9|5363.1|5365.9|5363.1|5365.6|5362.8|2
1609881980000|2021-01-05 21:26:20|5365.4|5362.6|5365.4|5362.6|5365.9|5363.1|5365.4|5362.6|10
1609882010000|2021-01-05 21:26:50|5365.1|5362.3|5364.4|5361.6|5365.1|5362.3|5364.1|5361.3|7
1609882020000|2021-01-05 21:27:00|5364.9|5362.1|5365.4|5362.6|5365.4|5362.6|5364.9|5362.1|78
1609882030000|2021-01-05 21:27:10|5365.6|5362.8|5365.9|5363.1|5365.9|5363.1|5365.6|5362.8|3
1609882040000|2021-01-05 21:27:20|5365.6|5362.8|5365.9|5363.1|5366.1|5363.3|5365.6|5362.8|11
1609882050000|2021-01-05 21:27:30|5366.8|5364|5367.1|5364.3|5368.5|5365.7|5366.8|5364|29
1609882060000|2021-01-05 21:27:40|5366.9|5364.1|5367.8|5365|5367.9|5365.1|5366.9|5364.1|29
1609882080000|2021-01-05 21:28:00|5367.9|5365.1|5367.4|5364.6|5367.9|5365.1|5367.4|5364.6|1
1609882090000|2021-01-05 21:28:10|5367.3|5364.5|5366.6|5363.8|5367.3|5364.5|5366.6|5363.8|2
1609882110000|2021-01-05 21:28:30|5366.4|5363.6|5366.9|5364.1|5367.8|5365|5366.4|5363.6|19
1609882120000|2021-01-05 21:28:40|||||||||1
1609882130000|2021-01-05 21:28:50|5366.8|5364|5366.4|5363.6|5366.8|5364|5366.4|5363.6|7
1609882140000|2021-01-05 21:29:00|5366.8|5364|5364.9|5362.1|5366.9|5364.1|5364.9|5362.1|16
1609882150000|2021-01-05 21:29:10|5365.3|5362.5|5365.6|5362.8|5365.6|5362.8|5365.3|5362.5|6
1609882160000|2021-01-05 21:29:20|||||||||6
1609882180000|2021-01-05 21:29:40|5366.7|5363.9|5367.6|5364.8|5367.6|5364.8|5366.7|5363.9|3
1609882200000|2021-01-05 21:30:00|5367.4|5364.6|5355.6|5352.8|5367.6|5364.8|5355.6|5352.8|73
1609882210000|2021-01-05 21:30:10|5355.4|5352.6|5352.9|5350.1|5357.2|5352.6|5351.9|5347.2|115
1609882220000|2021-01-05 21:30:20|5353.5|5349.5|5352.4|5349.6|5353.9|5351.1|5350.9|5348.1|92
1609882230000|2021-01-05 21:30:30|5351.9|5349.1|5352.9|5350.1|5353.3|5350.5|5351.4|5348.5|60
1609882240000|2021-01-05 21:30:40|5353.3|5350.5|5352.3|5349.5|5354.3|5351.5|5351.9|5349.1|53
1609882250000|2021-01-05 21:30:50|5352.7|5349.9|5353.9|5351.1|5354.8|5352|5352.7|5349.9|22
1609882260000|2021-01-05 21:31:00|5352.9|5350.1|5352.9|5350.1|5352.9|5350.1|5351.9|5349.1|18
1609882270000|2021-01-05 21:31:10|5352.2|5349.4|5352.3|5349.5|5352.3|5349.5|5351.9|5349.1|15
1609882280000|2021-01-05 21:31:20|5352.7|5349.9|5354.7|5351.9|5354.7|5351.9|5352.7|5349.9|1
1609882290000|2021-01-05 21:31:30|5354.9|5352.1|5356.9|5354.1|5357.3|5354.5|5354.9|5352.1|7
1609882300000|2021-01-05 21:31:40|5357.3|5354.5|5357.9|5355.1|5357.9|5355.1|5357.3|5354.5|2
1609882310000|2021-01-05 21:31:50|||||||||4
1609882320000|2021-01-05 21:32:00|5358.3|5355.5|5358.4|5355.6|5358.4|5355.6|5358.3|5355.5|30
1609882330000|2021-01-05 21:32:10|5358.3|5355.5|5359.3|5356.5|5359.3|5356.5|5358.3|5355.5|6
1609882340000|2021-01-05 21:32:20|5358.9|5356.1|5358.9|5356.1|5358.9|5356.1|5358.4|5355.6|3
1609882350000|2021-01-05 21:32:30|5358.6|5355.8|5356.3|5353.5|5358.6|5355.8|5355.4|5352.6|34
1609882360000|2021-01-05 21:32:40|5356.4|5353.6|5356.6|5353.8|5357.6|5354.8|5356.4|5353.4|13
1609882370000|2021-01-05 21:32:50|5356.9|5354.1|5352.9|5350.1|5357.3|5354.5|5352.9|5349.8|58
1609882380000|2021-01-05 21:33:00|5352.1|5349.3|5351.3|5348.5|5352.1|5349.3|5349.9|5347.1|39
1609882390000|2021-01-05 21:33:10|5351.9|5349.1|5352.3|5349.5|5352.3|5349.5|5350.3|5347.5|3
1609882400000|2021-01-05 21:33:20|5352.4|5349.6|5352.4|5349.6|5352.4|5349.6|5352.4|5349.6|1
1609882410000|2021-01-05 21:33:30|5352.8|5350|5353.3|5350.5|5353.8|5351|5352.8|5350|3
1609882420000|2021-01-05 21:33:40|5353.4|5350.6|5353.4|5350.6|5353.4|5350.6|5353.4|5350.6|0
1609882440000|2021-01-05 21:34:00|5354.3|5351.5|5354.3|5351.5|5354.3|5351.5|5353.9|5351.1|4
1609882450000|2021-01-05 21:34:10|5354.4|5351.6|5354.4|5351.6|5354.4|5351.6|5354.3|5351.5|7
1609882460000|2021-01-05 21:34:20|5354.8|5352|5355.3|5352.5|5355.3|5352.5|5354.8|5352|4
1609882470000|2021-01-05 21:34:30|5354.9|5352.1|5356.4|5353.6|5356.4|5353.6|5354.9|5352.1|2
1609882480000|2021-01-05 21:34:40|5356.1|5353.3|5355.9|5353.1|5356.1|5353.3|5355.9|5353.1|0
1609882490000|2021-01-05 21:34:50|5356.4|5353.6|5356.4|5353.6|5356.4|5353.6|5356.4|5353.6|9
1609882500000|2021-01-05 21:35:00|5356.1|5353.3|5357.1|5354.3|5357.6|5354.8|5356.1|5353.3|62
1609882510000|2021-01-05 21:35:10|5357.9|5355.1|5358.1|5355.3|5358.1|5355.3|5357.6|5354.8|15
1609882520000|2021-01-05 21:35:20|5359.4|5356.6|5359.9|5357.1|5360.1|5357.3|5359.4|5356.6|2
1609882530000|2021-01-05 21:35:30|5359.2|5356.4|5357.9|5355.1|5359.4|5356.6|5357.4|5354.6|15
1609882540000|2021-01-05 21:35:40|5358.1|5355.3|5358.9|5356.1|5358.9|5356.1|5358.1|5355.3|11
1609882550000|2021-01-05 21:35:50|5358.7|5355.9|5357.1|5354.3|5358.7|5355.9|5357.1|5354.3|9
1609882560000|2021-01-05 21:36:00|||||||||1
1609882570000|2021-01-05 21:36:10|5355.9|5353.1|5355.6|5352.8|5355.9|5353.1|5354.4|5351.6|72
1609882580000|2021-01-05 21:36:20|5355.1|5352.3|5354.4|5351.6|5355.1|5352.3|5354.4|5351.6|0
1609882590000|2021-01-05 21:36:30|5353.9|5351.1|5353.9|5351.1|5353.9|5351.1|5353.9|5351.1|0
1609882600000|2021-01-05 21:36:40|5354.4|5351.6|5354.4|5351.6|5354.4|5351.6|5354.4|5351.6|0
1609882610000|2021-01-05 21:36:50|5355.1|5352.3|5355.1|5352.3|5355.1|5352.3|5355.1|5352.3|0
1609882620000|2021-01-05 21:37:00|5355.4|5352.6|5356.4|5353.6|5356.4|5353.6|5355.1|5352.3|5
1609882630000|2021-01-05 21:37:10|5356.1|5353.3|5355.9|5353.1|5356.1|5353.3|5355.9|5353.1|2
1609882640000|2021-01-05 21:37:20|5356.4|5353.6|5355.9|5353.1|5356.4|5353.6|5355.9|5353.1|20
1609882650000|2021-01-05 21:37:30|5355.8|5353|5354.9|5352.1|5355.8|5353|5354.9|5352.1|11
1609882660000|2021-01-05 21:37:40|5354.1|5351.3|5353.6|5350.8|5354.4|5351.6|5353.6|5350.8|5
1609882670000|2021-01-05 21:37:50|5352.9|5350.1|5352.9|5350.1|5352.9|5350.1|5352.9|5350.1|5
1609882680000|2021-01-05 21:38:00|5353.3|5350.5|5352.9|5350.1|5353.9|5351.1|5352.9|5350.1|42
1609882690000|2021-01-05 21:38:10|5353.7|5350.9|5353.6|5350.8|5353.9|5351.1|5353.1|5350.3|9
1609882700000|2021-01-05 21:38:20|5353.9|5351.1|5353.9|5351.1|5353.9|5351.1|5353.2|5350.4|1
1609882710000|2021-01-05 21:38:30|5353.2|5350.4|5352.9|5350.1|5353.2|5350.4|5352.9|5350.1|49
1609882720000|2021-01-05 21:38:40|5353.2|5350.4|5353.9|5351.1|5353.9|5351.1|5353.1|5350.3|4
1609882730000|2021-01-05 21:38:50|5354.1|5351.3|5353.9|5351.1|5354.6|5351.8|5353.6|5350.8|17
1609882740000|2021-01-05 21:39:00|5353.6|5350.8|5352.9|5350.1|5353.6|5350.8|5352.9|5350.1|13
1609882750000|2021-01-05 21:39:10|5353.1|5350.3|5353.3|5350.5|5353.4|5350.6|5353.1|5350.3|1
1609882760000|2021-01-05 21:39:20|5353.2|5350.4|5353.1|5350.3|5353.2|5350.4|5353.1|5350.3|0
1609882770000|2021-01-05 21:39:30|5353.6|5350.8|5353.6|5350.8|5353.6|5350.8|5353.6|5350.8|1
1609882780000|2021-01-05 21:39:40|5353.9|5351.1|5353.6|5350.8|5353.9|5351.1|5353.6|5350.8|19
1609882790000|2021-01-05 21:39:50|5353.9|5351.1|5354.6|5351.8|5354.6|5351.8|5353.9|5351.1|0
1609882800000|2021-01-05 21:40:00|5354.9|5352.1|5354.9|5352.1|5354.9|5352.1|5354.9|5352.1|1
1609882810000|2021-01-05 21:40:10|5354.2|5351.4|5353.9|5351.1|5354.2|5351.4|5353.6|5350.8|1
1609882820000|2021-01-05 21:40:20|5354.6|5351.8|5354.6|5351.8|5354.6|5351.8|5354.1|5351.3|1
1609882830000|2021-01-05 21:40:30|5354.1|5351.3|5354.4|5351.6|5354.4|5351.6|5354.1|5351.3|1
1609882840000|2021-01-05 21:40:40|5354.6|5351.8|5354.6|5351.8|5354.6|5351.8|5354.6|5351.8|0
1609882850000|2021-01-05 21:40:50|5354.2|5351.4|5354.6|5351.8|5354.6|5351.8|5354.1|5351.3|0
1609882860000|2021-01-05 21:41:00|5354.2|5351.4|5354.2|5351.4|5354.2|5351.4|5354.2|5351.4|0
1609882870000|2021-01-05 21:41:10|5354.1|5351.3|5354.1|5351.3|5354.1|5351.3|5354.1|5351.3|15
1609882880000|2021-01-05 21:41:20|5353.2|5350.4|5352.6|5349.8|5353.2|5350.4|5352.6|5349.8|13
1609882890000|2021-01-05 21:41:30|5352.2|5349.4|5352.4|5349.6|5352.4|5349.6|5351.1|5348.3|22
1609882900000|2021-01-05 21:41:40|5352.6|5349.8|5352.6|5349.8|5352.6|5349.8|5352.6|5349.8|0
1609882910000|2021-01-05 21:41:50|5353.3|5350.5|5353.9|5351.1|5353.9|5351.1|5353.3|5350.5|1
1609882920000|2021-01-05 21:42:00|5354.1|5351.3|5355.3|5352.5|5355.3|5352.5|5354.1|5351.3|1
1609882930000|2021-01-05 21:42:10|5355.4|5352.6|5355.4|5352.6|5355.4|5352.6|5355.4|5352.6|0
1609882950000|2021-01-05 21:42:30|5355.3|5352.5|5355.9|5353.1|5355.9|5353.1|5355.3|5352.5|3
1609882970000|2021-01-05 21:42:50|5355.2|5352.4|5355.4|5352.6|5355.4|5352.6|5355.2|5352.4|6
1609882980000|2021-01-05 21:43:00|5355.1|5352.3|5355.1|5352.3|5355.1|5352.3|5355.1|5352.3|1
1609882990000|2021-01-05 21:43:10|5355.8|5353|5354.9|5352.1|5355.8|5353|5354.9|5352.1|2
1609883000000|2021-01-05 21:43:20|5354.4|5351.6|5354.4|5351.6|5354.4|5351.6|5354.4|5351.6|1
1609883030000|2021-01-05 21:43:50|5354.8|5352|5354.4|5351.6|5354.9|5352.1|5354.4|5351.6|3
1609883040000|2021-01-05 21:44:00|5354.6|5351.8|5354.6|5351.8|5354.6|5351.8|5354.6|5351.8|0
1609883050000|2021-01-05 21:44:10|5353.9|5351.1|5354.4|5351.6|5354.4|5351.6|5353.9|5351.1|4
1609883070000|2021-01-05 21:44:30|5354.1|5351.3|5353.9|5351.1|5354.1|5351.3|5353.9|5351.1|4
1609883080000|2021-01-05 21:44:40|5353.4|5350.6|5351.9|5349.1|5353.9|5351.1|5351.7|5348.9|14
1609883090000|2021-01-05 21:44:50|5351.4|5348.6|5351.9|5349.1|5351.9|5349.1|5351.4|5348.6|241
1609883100000|2021-01-05 21:45:00|5352.6|5349.8|5353.9|5351.1|5354.4|5351.6|5352.1|5349.3|46
1609883110000|2021-01-05 21:45:10|5353.4|5350.6|5353.4|5350.6|5353.4|5350.6|5353.4|5350.6|2
1609883120000|2021-01-05 21:45:20|5353.2|5350.4|5352.4|5349.6|5353.2|5350.4|5351.9|5349.1|27
1609883130000|2021-01-05 21:45:30|5352.6|5349.8|5352.1|5349.3|5352.6|5349.8|5352.1|5349.3|0
1609883140000|2021-01-05 21:45:40|5351.9|5349.1|5352.1|5349.3|5352.1|5349.3|5351.9|5349.1|2
1609883150000|2021-01-05 21:45:50|5351.9|5349.1|5351.1|5348.3|5351.9|5349.1|5351.1|5348.3|2
1609883160000|2021-01-05 21:46:00|5350.6|5347.8|5352.1|5349.3|5352.4|5349.6|5350.6|5347.8|11
1609883170000|2021-01-05 21:46:10|5351.9|5349.1|5351.9|5349.1|5351.9|5349.1|5351.9|5349.1|1
1609883190000|2021-01-05 21:46:30|5351.8|5349|5351.1|5348.3|5351.8|5349|5351.1|5348.3|1
1609883200000|2021-01-05 21:46:40|||||||||2
1609883210000|2021-01-05 21:46:50|5350.9|5348.1|5350.1|5347.3|5350.9|5348.1|5350.1|5347.3|5
1609883220000|2021-01-05 21:47:00|5350.2|5347.4|5353.6|5350.8|5354.1|5351.3|5350.2|5347.4|9
1609883240000|2021-01-05 21:47:20|5351.1|5348.3|5351.1|5348.3|5351.4|5348.6|5351.1|5348.3|36
1609883250000|2021-01-05 21:47:30|5351.6|5348.8|5351.4|5348.6|5351.6|5348.8|5351.1|5348.3|2
1609883260000|2021-01-05 21:47:40|5351.6|5348.8|5351.6|5348.8|5351.6|5348.8|5351.6|5348.8|0
1609883270000|2021-01-05 21:47:50|5351.9|5349.1|5352.1|5349.3|5352.1|5349.3|5351.9|5349.1|0
1609883280000|2021-01-05 21:48:00|5351.9|5349.1|5351.6|5348.8|5351.9|5349.1|5351.6|5348.8|3
1609883300000|2021-01-05 21:48:20|5352.1|5349.3|5352.1|5349.3|5352.1|5349.3|5352.1|5349.3|15
1609883320000|2021-01-05 21:48:40|5351.9|5349.1|5351.9|5349.1|5351.9|5349.1|5351.9|5349.1|0
1609883330000|2021-01-05 21:48:50|5351.8|5349|5352.1|5349.3|5352.6|5349.8|5351.8|5349|9
1609883340000|2021-01-05 21:49:00|5352.6|5349.8|5355.6|5352.8|5355.6|5352.8|5352.6|5349.8|12
1609883350000|2021-01-05 21:49:10|5355.1|5352.3|5358.1|5355.3|5358.1|5355.3|5355.1|5352.3|20
1609883360000|2021-01-05 21:49:20|5357.9|5355.1|5358.9|5356.1|5359.6|5356.8|5357.9|5355.1|15
1609883370000|2021-01-05 21:49:30|5358.6|5355.8|5358.6|5355.8|5358.9|5356.1|5358.6|5355.8|1
1609883380000|2021-01-05 21:49:40|5358.9|5356.1|5359.1|5356.3|5359.1|5356.3|5358.6|5355.8|5
1609883390000|2021-01-05 21:49:50|5359.2|5356.4|5361.1|5358.3|5361.1|5358.3|5359.1|5356.3|11
1609883400000|2021-01-05 21:50:00|5360.9|5358.1|5359.6|5356.8|5361.1|5358.3|5358.4|5355.6|8
1609883410000|2021-01-05 21:50:10|5359.1|5356.3|5359.1|5356.3|5359.1|5356.3|5359.1|5356.3|0
1609883420000|2021-01-05 21:50:20|5359.6|5356.8|5359.4|5356.6|5359.6|5356.8|5359.1|5356.3|1
1609883430000|2021-01-05 21:50:30|5359.6|5356.8|5361.1|5358.3|5361.1|5358.3|5359.6|5356.8|0
1609883440000|2021-01-05 21:50:40|5360.6|5357.8|5360.6|5357.8|5360.6|5357.8|5360.6|5357.8|1
1609883450000|2021-01-05 21:50:50|5360.1|5357.3|5360.1|5357.3|5360.1|5357.3|5360.1|5357.3|0
1609883460000|2021-01-05 21:51:00|5360.8|5358|5360.4|5357.6|5360.8|5358|5360.4|5357.6|11
1609883470000|2021-01-05 21:51:10|5360.6|5357.8|5361.6|5358.8|5361.6|5358.8|5360.6|5357.8|24
1609883480000|2021-01-05 21:51:20|5360.9|5358.1|5360.4|5357.6|5360.9|5358.1|5360.4|5357.6|6
1609883500000|2021-01-05 21:51:40|5361.4|5358.6|5361.4|5358.6|5361.4|5358.6|5361.3|5358.5|1
1609883520000|2021-01-05 21:52:00|5361.3|5358.5|5360.1|5357.3|5361.3|5358.5|5360.1|5357.3|0
1609883530000|2021-01-05 21:52:10|5360.2|5357.4|5360.6|5357.8|5360.6|5357.8|5360.2|5357.4|1
1609883540000|2021-01-05 21:52:20|5360.3|5357.5|5359.6|5356.8|5360.3|5357.5|5359.6|5356.8|1
1609883550000|2021-01-05 21:52:30|5358.9|5356.1|5358.9|5356.1|5358.9|5356.1|5358.9|5356.1|0
1609883560000|2021-01-05 21:52:40|5358.6|5355.8|5358.6|5355.8|5358.6|5355.8|5358.6|5355.8|1
1609883570000|2021-01-05 21:52:50|5358.3|5355.5|5358.3|5355.5|5358.3|5355.5|5358.3|5355.5|1
1609883580000|2021-01-05 21:53:00|5357.9|5355.1|5357.9|5355.1|5357.9|5355.1|5357.6|5354.8|2
1609883590000|2021-01-05 21:53:10|5358.1|5355.3|5358.1|5355.3|5358.1|5355.3|5358.1|5355.3|0
1609883640000|2021-01-05 21:54:00|5357.2|5354.4|5357.8|5355|5357.8|5355|5357.1|5354.3|1
1609883650000|2021-01-05 21:54:10|5357.9|5355.1|5356.9|5354.1|5357.9|5355.1|5356.9|5354.1|4
1609883660000|2021-01-05 21:54:20|5356.6|5353.8|5357.6|5354.8|5357.6|5354.8|5356.4|5353.6|2
1609883670000|2021-01-05 21:54:30|5357.9|5355.1|5357.6|5354.8|5357.9|5355.1|5357.6|5354.8|6
1609883680000|2021-01-05 21:54:40|||||||||1
1609883690000|2021-01-05 21:54:50|5358.7|5355.9|5358.9|5356.1|5358.9|5356.1|5358.7|5355.9|12
1609883700000|2021-01-05 21:55:00|5357.8|5355|5352.6|5349.8|5357.8|5355|5352.6|5349.8|23
1609883710000|2021-01-05 21:55:10|5352.9|5350.1|5352.6|5349.8|5352.9|5350.1|5352.6|5349.8|4
1609883720000|2021-01-05 21:55:20|5352.9|5350.1|5353.6|5350.8|5353.9|5351.1|5352.6|5349.8|14
1609883730000|2021-01-05 21:55:30|5353.2|5350.4|5352.6|5349.8|5354.1|5351.3|5351.6|5348.8|39
1609883740000|2021-01-05 21:55:40|5352.4|5349.6|5353.1|5350.3|5353.6|5350.8|5352.4|5349.6|18
1609883760000|2021-01-05 21:56:00|5353.4|5350.6|5353.6|5350.8|5353.6|5350.8|5353.4|5350.6|2
1609883780000|2021-01-05 21:56:20|5354.1|5351.3|5354.1|5351.3|5354.1|5351.3|5354.1|5351.3|4
1609883790000|2021-01-05 21:56:30|5355.1|5352.3|5355.1|5352.3|5355.1|5352.3|5355.1|5352.3|3
1609883820000|2021-01-05 21:57:00|5354.9|5352.1|5353.6|5350.8|5354.9|5352.1|5353.5|5350.7|16
1609883840000|2021-01-05 21:57:20|||||||||1
1609883850000|2021-01-05 21:57:30|5353.9|5351.1|5353.6|5350.8|5354.9|5352.1|5353.6|5350.8|16
1609883880000|2021-01-05 21:58:00|5353.2|5350.4|5354.4|5351.6|5354.4|5351.6|5352.6|5349.8|29
1609883890000|2021-01-05 21:58:10|5354.3|5351.5|5353.6|5350.8|5354.7|5351.8|5353.6|5350.5|22
1609883900000|2021-01-05 21:58:20|5353.9|5351.1|5354.1|5351.3|5354.3|5351.5|5353.9|5351.1|4
1609883910000|2021-01-05 21:58:30|5353.9|5351.1|5353.9|5351.1|5353.9|5351.1|5353.9|5351.1|0
1609883940000|2021-01-05 21:59:00|5353.6|5350.8|5352.6|5349.8|5353.6|5350.8|5352.6|5349.8|2
1609883960000|2021-01-05 21:59:20|5352.1|5349.3|5351.9|5349.1|5352.1|5349.3|5351.7|5348.9|5
1609883970000|2021-01-05 21:59:30|5352.1|5349.3|5352.4|5349.6|5352.4|5349.6|5352.1|5349.3|1
1609883980000|2021-01-05 21:59:40|||||||||3
1609883990000|2021-01-05 21:59:50|5353.4|5349.4|5352.3|5349.5|5356|5350.6|5352.3|5346|6
1609884000000|2021-01-05 22:00:00|5352.6|5349.8|5352.6|5349.8|5356|5350.3|5352.6|5345.2|0
1609884010000|2021-01-05 22:00:10|5355.1|5345.1|5352.4|5349.6|5355.1|5349.6|5352.2|5345.1|4
1609884110000|2021-01-05 22:01:50|||||||||2
1609884350000|2021-01-05 22:05:50|5354.7|5344.7|5354.7|5344.7|5354.7|5344.7|5354.7|5344.7|2
1609884400000|2021-01-05 22:06:40|||||||||1
1609884500000|2021-01-05 22:08:20|5355|5345|5355|5345|5355|5345|5355|5345|0
1609884530000|2021-01-05 22:08:50|5354.7|5344.7|5355|5345|5355|5345|5354.7|5344.7|0
1609884560000|2021-01-05 22:09:20|5349.9|5347.1|5349.9|5347.1|5349.9|5347.1|5349.9|5347.1|8
1609884610000|2021-01-05 22:10:10|5354.6|5344.6|5355|5345|5355|5348.2|5349.9|5344.6|0
1609885080000|2021-01-05 22:18:00|5350.4|5347.6|5350.4|5347.6|5350.4|5347.6|5350.4|5347.6|0
1609885110000|2021-01-05 22:18:30|||||||||16
1609885130000|2021-01-05 22:18:50|||||||||17
1609885150000|2021-01-05 22:19:10|5354.8|5344.8|5352.4|5349.6|5354.8|5349.6|5352.2|5344.8|2
1609885160000|2021-01-05 22:19:20|5351.9|5349.1|5351.6|5348.8|5351.9|5349.1|5350.9|5347.5|0
1609885170000|2021-01-05 22:19:30|||||||||26
1609885180000|2021-01-05 22:19:40|5351.1|5348.3|5350.6|5347.8|5351.1|5348.3|5350.4|5347.6|2
1609885530000|2021-01-05 22:25:30|||||||||8
1609885560000|2021-01-05 22:26:00|5351.1|5348.3|5352.9|5350.1|5352.9|5350.1|5351.1|5348.3|7
1609885570000|2021-01-05 22:26:10|5353.4|5350.6|5353.4|5350.6|5353.4|5350.6|5353.4|5350.6|3
1609885590000|2021-01-05 22:26:30|5353.6|5350.8|5353.6|5350.8|5353.6|5350.8|5353.6|5350.8|0
1609885630000|2021-01-05 22:27:10|5353.1|5350.3|5352.9|5350.1|5353.1|5350.3|5352.9|5350.1|0
1609885720000|2021-01-05 22:28:40|5353.3|5350.5|5353.4|5350.6|5353.4|5350.6|5353.3|5350.5|0
1609885730000|2021-01-05 22:28:50|5353.2|5350.4|5353.4|5350.6|5353.4|5350.6|5352.9|5350.1|18
1609885740000|2021-01-05 22:29:00|5353.6|5350.8|5353.6|5350.8|5353.6|5350.8|5353.6|5350.8|0
1609885960000|2021-01-05 22:32:40|5355.4|5352.6|5355.9|5353.1|5355.9|5353.1|5355.4|5352.6|2
1609886460000|2021-01-05 22:41:00|||||||||1
1609886520000|2021-01-05 22:42:00|5355.8|5353|5355.8|5353|5355.8|5353|5355.8|5353|0
1609886590000|2021-01-05 22:43:10|5354.4|5351.6|5354.5|5350.5|5356.4|5351.6|5354.4|5346.4|28
1609886800000|2021-01-05 22:46:40|5356.4|5346.4|5355.9|5345.9|5356.4|5346.4|5355.9|5345.9|0
1609886840000|2021-01-05 22:47:20|5355.5|5345.5|5355.5|5345.5|5355.5|5345.5|5355.5|5345.5|0
1609887160000|2021-01-05 22:52:40|||||||||600
1609887210000|2021-01-05 22:53:30|5355.6|5345.6|5355.6|5345.6|5355.6|5345.6|5355.6|5345.6|0
1609887440000|2021-01-05 22:57:20|||||||||5
1609887460000|2021-01-05 22:57:40|5355.5|5345.5|5353.3|5349.3|5355.5|5349.3|5353.3|5345.5|217
1609887480000|2021-01-05 22:58:00|5353.1|5349.1|5353.1|5349.1|5353.1|5349.1|5353.1|5349.1|0
1609887530000|2021-01-05 22:58:50|5356.5|5346.5|5356.6|5346.6|5356.6|5346.6|5356.5|5346.5|30
1609887580000|2021-01-05 22:59:40|5355.4|5352.6|5355.4|5352.6|5355.4|5352.6|5355.4|5352.6|3
1609887590000|2021-01-05 22:59:50|5359.1|5349.1|5359.1|5349.1|5359.1|5349.1|5359.1|5349.1|14
1609887600000|2021-01-05 23:00:00|5359|5349|5359|5349|5359|5349|5359|5349|0
1609894800000|2021-01-06 01:00:00|5365.1|5362.3|5369.6|5366.8|5370.3|5367.5|5364.6|5361.8|24
1609894810000|2021-01-06 01:00:10|5369.3|5366.5|5368.1|5365.3|5373|5370.2|5366.6|5363.8|85
1609894820000|2021-01-06 01:00:20|5367.6|5364.8|5365.8|5363|5368|5365.2|5363.3|5360.5|57
1609894830000|2021-01-06 01:00:30|5366.1|5363.3|5366.1|5363.3|5367.6|5364.8|5365.8|5363|25
1609894840000|2021-01-06 01:00:40|5365.9|5363.1|5365.4|5362.6|5366|5363.2|5360.6|5357.8|89
1609894850000|2021-01-06 01:00:50|5364.3|5361.5|5365.6|5362.8|5368|5365.2|5364|5361.2|52
1609894860000|2021-01-06 01:01:00|5365.9|5363.1|5375.1|5372.3|5375.5|5372.7|5365.9|5363.1|61
1609894870000|2021-01-06 01:01:10|5375|5372.2|5375.6|5372.8|5375.6|5372.8|5372|5369.2|51
1609894880000|2021-01-06 01:01:20|5375.9|5373.1|5375.9|5373.1|5376.9|5374.1|5372.9|5370.1|102
1609894890000|2021-01-06 01:01:30|5376|5373.2|5371.4|5368.6|5377.7|5374.9|5371.4|5368.6|51
1609894900000|2021-01-06 01:01:40|5370.9|5368.1|5369.4|5366.6|5371.4|5368.6|5369.4|5366.6|22
1609894910000|2021-01-06 01:01:50|5369.7|5366.9|5372.4|5369.6|5372.6|5369.8|5369.7|5366.9|228
1609894920000|2021-01-06 01:02:00|5370.4|5367.6|5369.9|5367.1|5372.4|5369.6|5369.4|5366.6|116
1609894930000|2021-01-06 01:02:10|5370|5367.2|5371.7|5368.9|5371.7|5368.9|5369.5|5366.7|19
1609894940000|2021-01-06 01:02:20|5371|5368.2|5372.7|5369.9|5374.4|5371.6|5371|5368.2|19
1609894950000|2021-01-06 01:02:30|5372.9|5370.1|5370|5367.2|5373.7|5370.9|5370|5367.2|39
1609894960000|2021-01-06 01:02:40|5370.4|5367.6|5371.4|5368.6|5372|5369.2|5370|5367.2|12
1609894970000|2021-01-06 01:02:50|5371.7|5368.9|5374.4|5371.6|5374.4|5371.6|5371.7|5368.9|11
1609894980000|2021-01-06 01:03:00|5374.5|5371.7|5378.4|5375.6|5378.4|5375.6|5374.4|5371.6|26
1609894990000|2021-01-06 01:03:10|5377.4|5374.6|5373.4|5370.6|5378.1|5375.1|5372.4|5369.6|86
1609895000000|2021-01-06 01:03:20|5373.7|5370.9|5374.2|5371.4|5374.2|5371.4|5370.7|5367.9|444
1609895010000|2021-01-06 01:03:30|5374.4|5371.6|5376.9|5374.1|5376.9|5374.1|5374.4|5371.6|56
1609895020000|2021-01-06 01:03:40|5376.5|5373.7|5375.1|5372.3|5376.5|5373.7|5374.7|5371.9|22
1609895030000|2021-01-06 01:03:50|5375.5|5372.7|5375.5|5372.7|5375.5|5372.7|5375.1|5372.3|8
1609895040000|2021-01-06 01:04:00|5375.1|5372.3|5376.2|5373.4|5377|5374.2|5373.7|5370.9|15
1609895050000|2021-01-06 01:04:10|5376.1|5373.3|5376.5|5373.7|5376.5|5373.7|5376.1|5373.3|13
1609895060000|2021-01-06 01:04:20|5375.7|5372.9|5372.6|5369.8|5378.5|5375.7|5372.1|5369.3|96
1609895070000|2021-01-06 01:04:30|5372.2|5369.4|5371.7|5368.9|5372.7|5369.9|5370.6|5367.8|54
1609895080000|2021-01-06 01:04:40|5372.1|5369.3|5370.4|5367.6|5373.2|5370.4|5370|5367.2|429
1609895090000|2021-01-06 01:04:50|5370.7|5367.9|5369.4|5366.6|5371.7|5368.9|5369.2|5366.4|102
1609895100000|2021-01-06 01:05:00|5369.2|5366.4|5369|5366.2|5370.6|5367.8|5369|5366.2|85
1609895110000|2021-01-06 01:05:10|5368.9|5366.1|5367.7|5364.9|5369.4|5366.6|5366|5363.2|185
1609895120000|2021-01-06 01:05:20|5368.2|5365.4|5367.7|5364.9|5368.2|5365.4|5366|5363.2|12
1609895130000|2021-01-06 01:05:30|5367.4|5364.6|5369|5366.2|5369.4|5366.6|5367.4|5364.6|13
1609895140000|2021-01-06 01:05:40|5368.5|5365.7|5367.9|5365.1|5369|5366.2|5367.9|5365.1|2
1609895150000|2021-01-06 01:05:50|5368.4|5365.6|5366|5363.2|5368.4|5365.6|5366|5363.2|6
1609895160000|2021-01-06 01:06:00|5366.4|5363.6|5365.1|5362.3|5366.7|5363.9|5364|5361.2|33
1609895170000|2021-01-06 01:06:10|5365|5362.2|5364.7|5361.9|5365|5362.2|5364.4|5361.6|0
1609895180000|2021-01-06 01:06:20|5364.9|5362.1|5363|5360.2|5364.9|5362.1|5363|5360.2|17
1609895190000|2021-01-06 01:06:30|5363.4|5360.6|5362.4|5359.6|5363.4|5360.6|5362.4|5359.6|1
1609895200000|2021-01-06 01:06:40|5362|5359.2|5362.4|5359.6|5363.9|5361.1|5361|5358.2|32
1609895210000|2021-01-06 01:06:50|5362.1|5359.3|5359|5356.2|5362.1|5359.3|5359|5356.2|55
1609895220000|2021-01-06 01:07:00|5359.4|5356.6|5360.4|5357.6|5360.7|5357.9|5359.4|5356.6|8
1609895230000|2021-01-06 01:07:10|5359.4|5356.6|5360|5357.2|5360|5357.2|5358.5|5355.7|19
1609895240000|2021-01-06 01:07:20|5361.7|5358.9|5360.9|5358.1|5361.7|5358.9|5360.7|5357.9|9
1609895250000|2021-01-06 01:07:30|5360.7|5357.9|5360.9|5358.1|5361.4|5358.6|5360.4|5357.6|4
1609895260000|2021-01-06 01:07:40|5361.4|5358.6|5359.2|5356.4|5361.4|5358.6|5358.8|5356|39
1609895270000|2021-01-06 01:07:50|5359.4|5356.6|5358.4|5355.6|5359.4|5356.6|5358.4|5355.6|14
1609895280000|2021-01-06 01:08:00|||||||||9
1609895290000|2021-01-06 01:08:10|5358.2|5355.4|5358.4|5355.6|5358.4|5355.6|5358.2|5355.4|3
1609895300000|2021-01-06 01:08:20|5359.4|5356.6|5361.4|5358.6|5362|5359.2|5359.4|5356.6|31
1609895310000|2021-01-06 01:08:30|5361.7|5358.9|5362.4|5359.6|5362.4|5359.6|5361.7|5358.9|1
1609895320000|2021-01-06 01:08:40|5362|5359.2|5360.4|5357.6|5362|5359.2|5360.4|5357.6|15
1609895330000|2021-01-06 01:08:50|5360.9|5358.1|5362|5359.2|5362.5|5359.7|5360.4|5357.6|79
1609895340000|2021-01-06 01:09:00|5362.4|5359.6|5365|5362.2|5365|5362.2|5362.4|5359.6|149
1609895350000|2021-01-06 01:09:10|5364.5|5361.7|5367|5364.2|5367.4|5364.6|5364|5361.2|98
1609895360000|2021-01-06 01:09:20|5367.4|5364.6|5368.7|5365.9|5368.7|5365.9|5367|5364.2|2
1609895370000|2021-01-06 01:09:30|5369.4|5366.6|5369.4|5366.6|5370.4|5367.6|5369|5366.2|19
1609895380000|2021-01-06 01:09:40|5370|5367.2|5372.4|5369.6|5372.4|5369.6|5370|5367.2|5
1609895390000|2021-01-06 01:09:50|5371.9|5369.1|5370|5367.2|5371.9|5369.1|5370|5367.2|2
1609895400000|2021-01-06 01:10:00|5370.4|5367.6|5373|5370.2|5374|5371.2|5370.4|5367.6|29
1609895410000|2021-01-06 01:10:10|5372.5|5369.7|5373|5370.2|5373.4|5370.6|5372.4|5369.6|7
1609895420000|2021-01-06 01:10:20|5372.4|5369.6|5373|5370.2|5374|5371.2|5372.4|5369.6|36
1609895430000|2021-01-06 01:10:30|5372.9|5370.1|5375.5|5372.7|5376.4|5373.6|5372.9|5370.1|33
1609895440000|2021-01-06 01:10:40|5375.9|5373.1|5375.9|5373.1|5375.9|5373.1|5375.9|5373.1|13
1609895450000|2021-01-06 01:10:50|5376|5373.2|5377.1|5374.3|5377.7|5374.9|5376|5373.2|21
1609895460000|2021-01-06 01:11:00|5377.4|5374.6|5375.4|5372.6|5377.4|5374.6|5375|5372.2|32
1609895470000|2021-01-06 01:11:10|5376.4|5373.6|5375|5372.2|5376.4|5373.6|5374.4|5371.6|22
1609895480000|2021-01-06 01:11:20|5375.4|5372.6|5374|5371.2|5375.4|5372.6|5374|5371.2|9
1609895500000|2021-01-06 01:11:40|5375|5372.2|5377|5374.2|5378.7|5375.9|5374.4|5371.6|34
1609895510000|2021-01-06 01:11:50|5377.4|5374.6|5378|5375.2|5378|5375.2|5377.4|5374.6|4
1609895520000|2021-01-06 01:12:00|5377.5|5374.7|5378.4|5375.6|5378.4|5375.6|5377.4|5374.6|2
1609895530000|2021-01-06 01:12:10|5379|5376.2|5378|5375.2|5379.4|5376.6|5378|5375.2|7
1609895540000|2021-01-06 01:12:20|5378.7|5375.9|5377|5374.2|5381|5378.2|5377|5374.2|12
1609895550000|2021-01-06 01:12:30|5376.6|5373.8|5375|5372.2|5377|5374.2|5374.5|5371.7|7
1609895560000|2021-01-06 01:12:40|5375.7|5372.9|5375.9|5373.1|5376|5373.2|5375|5372.2|2
1609895570000|2021-01-06 01:12:50|5375.5|5372.7|5374|5371.2|5375.5|5372.7|5374|5371.2|1
1609895580000|2021-01-06 01:13:00|5373.3|5370.5|5369.9|5367.1|5373.3|5370.5|5369|5366|130
1609895590000|2021-01-06 01:13:10|5369.4|5366.6|5369.7|5366.9|5369.7|5366.9|5369|5366.2|1
1609895600000|2021-01-06 01:13:20|5372|5369.2|5371.4|5368.6|5372.4|5369.6|5371.4|5368.6|8
1609895610000|2021-01-06 01:13:30|5369.9|5367.1|5370|5367.2|5370.4|5367.6|5369.9|5367.1|39
1609895620000|2021-01-06 01:13:40|5370.4|5367.6|5373|5370.2|5373|5370.2|5370.4|5367.6|17
1609895630000|2021-01-06 01:13:50|5372.4|5369.6|5373|5370.2|5373.5|5370.7|5372.4|5369.6|1
1609895640000|2021-01-06 01:14:00|5373.7|5370.9|5371.3|5368.5|5373.7|5370.9|5371.3|5368.5|67
1609895650000|2021-01-06 01:14:10|5371|5368.2|5372|5369.2|5372|5369.2|5370.9|5368.1|3
1609895660000|2021-01-06 01:14:20|5372.4|5369.6|5372.4|5369.6|5372.4|5369.6|5372.4|5369.6|2
1609895670000|2021-01-06 01:14:30|5372.6|5369.8|5373.4|5370.6|5373.9|5371.1|5372.6|5369.8|2
1609895680000|2021-01-06 01:14:40|5374|5371.2|5373.4|5370.6|5374|5371.2|5373.4|5370.6|2
1609895690000|2021-01-06 01:14:50|5371.4|5368.6|5370.4|5367.6|5371.9|5369.1|5370.4|5367.6|10
1609895700000|2021-01-06 01:15:00|5370.7|5367.9|5369.4|5366.6|5371.7|5368.9|5369.4|5366.6|17
1609895710000|2021-01-06 01:15:10|5369|5366.2|5370.7|5367.9|5370.7|5367.9|5369|5366.2|1
1609895720000|2021-01-06 01:15:20|5370.6|5367.8|5370.4|5367.6|5371|5368.2|5370.4|5367.6|0
1609895730000|2021-01-06 01:15:30|5370.7|5367.9|5371.9|5369.1|5372.2|5369.4|5370.7|5367.9|9
1609895740000|2021-01-06 01:15:40|5372.1|5368.1|5372.4|5369.6|5372.4|5369.6|5370.4|5367.6|3
1609895750000|2021-01-06 01:15:50|5373|5370.2|5372.7|5369.9|5373|5370.2|5372.4|5369.6|8
1609895760000|2021-01-06 01:16:00|5373|5370.2|5372.7|5369.9|5373|5370.2|5372.7|5369.9|3
1609895770000|2021-01-06 01:16:10|5372.9|5370.1|5372.9|5370.1|5373|5370.2|5371.5|5368.7|53
1609895780000|2021-01-06 01:16:20|5373|5370.2|5376.4|5373.6|5376.4|5373.6|5373|5370.2|162
1609895790000|2021-01-06 01:16:30|5376.7|5373.9|5375|5372.2|5377|5374.2|5375|5372.2|11
1609895800000|2021-01-06 01:16:40|5375.4|5372.6|5376|5373.2|5376|5373.2|5375|5372.2|14
1609895820000|2021-01-06 01:17:00|5375.7|5372.9|5374.4|5371.6|5375.9|5373.1|5373.9|5371.1|6
1609895830000|2021-01-06 01:17:10|5374|5371.2|5375.5|5372.7|5375.5|5372.7|5374|5371.2|2
1609895840000|2021-01-06 01:17:20|5376.8|5374|5379|5376.2|5379|5376.2|5376.8|5374|19
1609895850000|2021-01-06 01:17:30|5378.4|5375.6|5378.4|5375.6|5378.4|5375.6|5378.4|5375.6|0
1609895860000|2021-01-06 01:17:40|5378.7|5375.9|5378.4|5375.6|5379|5376.2|5378.4|5375.6|4
1609895870000|2021-01-06 01:17:50|5378|5375.2|5376|5373.2|5378.7|5375.9|5375.5|5372.7|6
1609895880000|2021-01-06 01:18:00|5375.3|5372.5|5373.9|5371.1|5375.4|5372.6|5373.5|5370.7|9
1609895890000|2021-01-06 01:18:10|5373.5|5370.7|5373.7|5370.9|5373.7|5370.9|5372.9|5370.1|6
1609895900000|2021-01-06 01:18:20|5374.1|5370.1|5375|5372.2|5375|5372.2|5373|5370.1|15
1609895910000|2021-01-06 01:18:30|5375.7|5372.9|5375.4|5372.6|5375.9|5373.1|5375.4|5372.6|10
1609895920000|2021-01-06 01:18:40|5375.7|5372.9|5376.4|5373.6|5376.4|5373.6|5375.4|5372.6|12
1609895930000|2021-01-06 01:18:50|5376|5373.2|5372|5369.2|5376|5373.2|5372|5369.2|15
1609895940000|2021-01-06 01:19:00|5372.4|5369.6|5373|5370.2|5373|5370.2|5371.3|5368.5|107
1609895950000|2021-01-06 01:19:10|5373.4|5370.6|5375.4|5372.6|5375.9|5373.1|5372.9|5370.1|18
1609895960000|2021-01-06 01:19:20|5375.7|5372.9|5375.7|5372.9|5375.7|5372.9|5375.7|5372.9|1
1609895970000|2021-01-06 01:19:30|5375.4|5372.6|5375.7|5372.9|5375.7|5372.9|5374.4|5371.6|9
1609895980000|2021-01-06 01:19:40|5375.4|5372.6|5375.4|5372.6|5375.4|5372.6|5375.4|5372.6|0
1609895990000|2021-01-06 01:19:50|5375|5372.2|5374.9|5372.1|5375.7|5372.9|5374|5371.2|13
1609896000000|2021-01-06 01:20:00|5374.7|5371.9|5373.4|5370.6|5374.9|5372.1|5373.4|5370.6|2
1609896010000|2021-01-06 01:20:10|5373.6|5370.8|5371.7|5368.9|5374|5371.2|5371.7|5368.9|63
1609896020000|2021-01-06 01:20:20|5372.4|5369.6|5372.4|5369.6|5372.4|5369.6|5372.4|5369.6|0
1609896030000|2021-01-06 01:20:30|5371|5368.2|5372.4|5369.6|5372.4|5369.6|5370.6|5367.8|7
1609896040000|2021-01-06 01:20:40|5373|5370.2|5371.5|5368.7|5373.4|5370.6|5371|5368.2|35
1609896050000|2021-01-06 01:20:50|5371|5368.2|5371.5|5368.7|5371.5|5368.7|5371|5368.2|11
1609896060000|2021-01-06 01:21:00|5371.4|5368.6|5371.4|5368.6|5371.5|5368.7|5370.5|5367.7|12
1609896070000|2021-01-06 01:21:10|5371.5|5368.7|5371.5|5368.7|5371.5|5368.7|5371.5|5368.7|18
1609896080000|2021-01-06 01:21:20|5372.5|5369.7|5372|5369.2|5372.5|5369.7|5371.5|5368.7|45
1609896090000|2021-01-06 01:21:30|5372.5|5369.7|5372.4|5369.6|5372.5|5369.7|5372|5369.2|1
1609896100000|2021-01-06 01:21:40|5372.5|5369.7|5375.6|5372.8|5375.6|5372.8|5372.5|5369.7|24
1609896110000|2021-01-06 01:21:50|5375.4|5372.6|5376.4|5373.6|5376.4|5373.6|5374.6|5371.8|1
1609896120000|2021-01-06 01:22:00|5375.4|5372.6|5376.9|5374.1|5376.9|5374.1|5375|5372.2|29
1609896130000|2021-01-06 01:22:10|5376.5|5373.7|5375|5372.2|5376.5|5373.7|5374.9|5372.1|11
1609896140000|2021-01-06 01:22:20|||||||||2
1609896150000|2021-01-06 01:22:30|5375.9|5373.1|5380|5377.2|5380|5377.2|5375.9|5373.1|26
1609896160000|2021-01-06 01:22:40|5379.4|5376.6|5380|5377.2|5380.4|5377.6|5379.4|5376.6|11
1609896170000|2021-01-06 01:22:50|5380.4|5377.6|5383|5380.2|5383.1|5380.3|5380.4|5377.6|13
1609896180000|2021-01-06 01:23:00|5382.9|5380.1|5378.7|5375.9|5382.9|5380.1|5378.4|5375.6|10
1609896190000|2021-01-06 01:23:10|5379|5376.2|5378|5375.2|5379|5376.2|5378|5375.2|19
1609896200000|2021-01-06 01:23:20|5378.4|5375.6|5378.9|5376.1|5380.7|5377.9|5378|5375.2|16
1609896210000|2021-01-06 01:23:30|5379|5376.2|5380.9|5378.1|5380.9|5378.1|5377.9|5375.1|22
1609896220000|2021-01-06 01:23:40|5380.4|5377.6|5380.9|5378.1|5380.9|5378.1|5380.4|5377.6|8
1609896230000|2021-01-06 01:23:50|5381.4|5378.6|5381.4|5378.6|5382.4|5379.6|5381.4|5378.6|5
1609896240000|2021-01-06 01:24:00|5381.7|5378.9|5380.7|5377.9|5381.9|5379.1|5380.6|5377.8|3
1609896250000|2021-01-06 01:24:10|5381.2|5378.4|5381.4|5378.6|5381.4|5378.6|5380.9|5378.1|0
1609896260000|2021-01-06 01:24:20|5381.7|5378.9|5380.4|5377.6|5382.4|5379.6|5380.4|5377.6|6
1609896270000|2021-01-06 01:24:30|5381.1|5378.3|5382|5379.2|5382.9|5380.1|5381.1|5378.3|26
1609896280000|2021-01-06 01:24:40|5381.9|5379.1|5382.9|5380.1|5383|5380.1|5381.9|5379|16
1609896290000|2021-01-06 01:24:50|5383|5380.2|5383.4|5380.6|5383.4|5380.6|5383|5380.2|35
1609896300000|2021-01-06 01:25:00|5382.7|5379.9|5382.7|5379.9|5382.7|5379.9|5382.7|5379.9|11
1609896310000|2021-01-06 01:25:10|5383|5380.2|5382.9|5380.1|5383|5380.2|5382.4|5379.6|3
1609896320000|2021-01-06 01:25:20|5383.2|5380.4|5383|5380.2|5383.4|5380.6|5382.9|5380.1|15
1609896330000|2021-01-06 01:25:30|5382.5|5379.7|5382.9|5380.1|5382.9|5380.1|5382.4|5379.6|0
1609896340000|2021-01-06 01:25:40|5382.4|5379.6|5382.4|5379.6|5382.7|5379.9|5382.4|5379.6|0
1609896350000|2021-01-06 01:25:50|5383.2|5380.4|5383.4|5380.6|5383.4|5380.6|5383.2|5380.4|7
1609896360000|2021-01-06 01:26:00|5383.2|5380.4|5383.4|5380.6|5383.4|5380.6|5383.2|5380.4|45
1609896370000|2021-01-06 01:26:10|||||||||10
1609896380000|2021-01-06 01:26:20|5382.6|5379.8|5382.9|5380.1|5383.4|5380.6|5382.4|5379.6|27
1609896390000|2021-01-06 01:26:30|5383.4|5380.6|5382.6|5379.8|5383.4|5380.6|5382.6|5379.8|9
1609896400000|2021-01-06 01:26:40|5382.9|5380.1|5380.2|5377.4|5383.2|5380.4|5379.9|5377.1|17
1609896410000|2021-01-06 01:26:50|5380.4|5377.6|5381.7|5378.9|5381.7|5378.9|5380.4|5377.6|6
1609896420000|2021-01-06 01:27:00|5381.4|5378.6|5383.4|5380.6|5383.4|5380.6|5381.4|5378.6|6
1609896430000|2021-01-06 01:27:10|||||||||7
1609896440000|2021-01-06 01:27:20|5384.2|5381.4|5384.2|5381.4|5384.2|5381.4|5384.2|5381.4|12
1609896450000|2021-01-06 01:27:30|5384.9|5382.1|5384.2|5381.4|5385.2|5382.4|5383.9|5381.1|18
1609896460000|2021-01-06 01:27:40|5383.4|5380.6|5383.4|5380.6|5384.7|5381.9|5383.4|5380.6|12
1609896470000|2021-01-06 01:27:50|5382.7|5379.9|5381.7|5378.9|5382.7|5379.9|5380.4|5377.6|46
1609896480000|2021-01-06 01:28:00|5382.1|5379.3|5381.4|5378.6|5383.7|5380.9|5381.4|5378.6|15
1609896490000|2021-01-06 01:28:10|5381.7|5378.9|5382.4|5379.6|5382.4|5379.6|5381.4|5378.6|14
1609896500000|2021-01-06 01:28:20|5381.9|5379.1|5382.9|5380.1|5382.9|5380.1|5381.9|5379.1|1
1609896510000|2021-01-06 01:28:30|5383|5380.2|5384.4|5381.6|5384.7|5381.9|5383|5380.2|8
1609896520000|2021-01-06 01:28:40|5384|5381.2|5383.7|5380.9|5384.4|5381.6|5383.7|5380.9|3
1609896540000|2021-01-06 01:29:00|5384.1|5381.3|5385.2|5382.4|5385.2|5382.4|5383.7|5380.9|9
1609896550000|2021-01-06 01:29:10|5386.4|5383.6|5386.4|5383.6|5386.4|5383.6|5386.4|5383.6|61
1609896560000|2021-01-06 01:29:20|5387.4|5384.6|5386.7|5383.9|5389.8|5386.9|5386.4|5383.6|126
1609896570000|2021-01-06 01:29:30|5386.4|5383.6|5388.1|5385.3|5388.1|5385.3|5386.4|5383.6|13
1609896580000|2021-01-06 01:29:40|5388.7|5385.9|5387.4|5384.6|5388.7|5385.9|5387.4|5384.6|1
1609896590000|2021-01-06 01:29:50|5387.7|5384.9|5389.7|5386.9|5390.2|5387.4|5387.7|5384.9|59
1609896600000|2021-01-06 01:30:00|5389.4|5386.6|5389.7|5386.9|5389.7|5386.9|5387.7|5384.9|23
1609896610000|2021-01-06 01:30:10|5389.2|5386.4|5387.2|5384.4|5389.7|5386.9|5386.4|5383.6|61
1609896620000|2021-01-06 01:30:20|5386.7|5383.9|5388.2|5385.4|5388.2|5385.4|5386.7|5383.9|16
1609896630000|2021-01-06 01:30:30|5387.4|5384.6|5386.7|5383.9|5387.7|5384.9|5386.7|5383.9|12
1609896640000|2021-01-06 01:30:40|5387.2|5384.4|5387.4|5384.6|5387.9|5385.1|5387.2|5384.4|4
1609896650000|2021-01-06 01:30:50|5387.7|5384.9|5388.2|5385.4|5388.2|5385.4|5387.4|5384.6|8
1609896660000|2021-01-06 01:31:00|5388.4|5385.6|5389.9|5387.1|5389.9|5387.1|5387.4|5384.6|10
1609896670000|2021-01-06 01:31:10|5390.2|5387.4|5390.4|5387.6|5390.4|5387.6|5390.2|5387.4|7
1609896680000|2021-01-06 01:31:20|5390.7|5387.9|5391.4|5388.6|5393.2|5390.4|5390.7|5387.9|66
1609896690000|2021-01-06 01:31:30|5392.2|5389.4|5390|5387.2|5392.2|5389.4|5389.4|5386.6|22
1609896700000|2021-01-06 01:31:40|5389.7|5386.9|5390.4|5387.6|5390.4|5387.6|5388.7|5385.9|8
1609896710000|2021-01-06 01:31:50|5390.7|5387.9|5390.7|5387.9|5390.7|5387.9|5390.7|5387.9|0
1609896720000|2021-01-06 01:32:00|5390.4|5387.6|5390.7|5387.9|5390.7|5387.9|5389.7|5386.9|6
1609896730000|2021-01-06 01:32:10|5390.4|5387.6|5389.7|5386.9|5390.7|5387.9|5389.7|5386.9|9
1609896740000|2021-01-06 01:32:20|5389.4|5386.6|5389.4|5386.6|5389.7|5386.9|5389.4|5386.6|44
1609896750000|2021-01-06 01:32:30|5390.7|5387.9|5391.7|5388.9|5391.7|5388.9|5390.4|5387.6|11
1609896760000|2021-01-06 01:32:40|5392.4|5389.6|5391.7|5388.9|5392.7|5389.9|5391.4|5388.6|14
1609896770000|2021-01-06 01:32:50|5391.4|5388.6|5391.4|5388.6|5391.7|5388.9|5391.2|5388.4|10
1609896780000|2021-01-06 01:33:00|5391.2|5388.4|5391.4|5388.6|5391.7|5388.9|5390.7|5387.9|15
1609896790000|2021-01-06 01:33:10|5391.7|5388.9|5391.4|5388.6|5391.7|5388.9|5391.4|5388.6|11
1609896800000|2021-01-06 01:33:20|5390.7|5387.9|5388.5|5385.7|5390.7|5387.9|5388.5|5385.7|18
1609896810000|2021-01-06 01:33:30|5388.4|5385.6|5387.7|5384.9|5388.4|5385.6|5386.4|5383.6|14
1609896820000|2021-01-06 01:33:40|5387.4|5384.6|5387.4|5384.6|5387.7|5384.9|5386.4|5383.6|30
1609896830000|2021-01-06 01:33:50|5387.7|5384.9|5387.7|5384.9|5387.7|5384.9|5386.4|5383.6|14
1609896840000|2021-01-06 01:34:00|5388.1|5385.3|5388.4|5385.6|5388.7|5385.9|5388.1|5385.3|3
1609896850000|2021-01-06 01:34:10|5388.2|5385.4|5386.7|5383.9|5388.2|5385.4|5385.9|5383.1|10
1609896860000|2021-01-06 01:34:20|5387.4|5384.6|5385.4|5382.6|5387.4|5384.6|5385.4|5382.6|9
1609896870000|2021-01-06 01:34:30|5385|5382.2|5386.9|5384.1|5386.9|5384.1|5385|5382.2|6
1609896880000|2021-01-06 01:34:40|5386.7|5383.9|5387.7|5384.9|5387.9|5385.1|5386.7|5383.9|6
1609896890000|2021-01-06 01:34:50|5387.4|5384.6|5385.7|5382.9|5387.7|5384.9|5385.4|5382.6|9
1609896900000|2021-01-06 01:35:00|5386.1|5383.3|5385.7|5382.9|5386.1|5383.3|5384.9|5382.1|4
1609896920000|2021-01-06 01:35:20|5386.4|5383.6|5387|5384.2|5387.4|5384.6|5384.9|5382.1|17
1609896930000|2021-01-06 01:35:30|5386.7|5383.9|5383.4|5380.6|5386.7|5383.9|5383.4|5380.6|17
1609896940000|2021-01-06 01:35:40|5383.9|5381.1|5383|5380.2|5383.9|5381.1|5383|5380.2|8
1609896950000|2021-01-06 01:35:50|5383.1|5380.3|5381.9|5379.1|5383.7|5380.9|5381.9|5379.1|7
1609896960000|2021-01-06 01:36:00|5381.7|5378.9|5382.5|5379.7|5383.2|5380.4|5380.4|5377.6|25
1609896970000|2021-01-06 01:36:10|5382.4|5379.6|5381.7|5378.9|5382.7|5379.9|5381.7|5378.9|2
1609896980000|2021-01-06 01:36:20|5381.4|5378.6|5379.4|5376.6|5381.4|5378.6|5379.4|5376.6|13
1609896990000|2021-01-06 01:36:30|5377.7|5374.9|5376.2|5373.4|5377.7|5374.9|5375.7|5372.9|16
1609897000000|2021-01-06 01:36:40|5375.7|5372.9|5378.4|5375.6|5378.4|5375.6|5375.7|5372.9|17
1609897010000|2021-01-06 01:36:50|5377.9|5375.1|5378.7|5375.9|5379.4|5376.6|5376.7|5373.9|8
1609897020000|2021-01-06 01:37:00|5379|5376.2|5378.9|5376.1|5379|5376.2|5378.4|5375.6|4
1609897030000|2021-01-06 01:37:10|5378.5|5375.7|5376.7|5373.9|5378.5|5375.7|5376.7|5373.9|15
1609897040000|2021-01-06 01:37:20|5376.4|5373.6|5374.4|5371.6|5376.7|5373.9|5374|5371.2|8
1609897050000|2021-01-06 01:37:30|5374.7|5371.9|5373.9|5371.1|5374.7|5371.9|5373.9|5371.1|3
1609897060000|2021-01-06 01:37:40|5374.2|5371.4|5374|5371.2|5374.7|5371.9|5374|5371.2|1
1609897070000|2021-01-06 01:37:50|5374.4|5371.6|5372.4|5369.6|5374.7|5371.9|5371.4|5368.6|21
1609897080000|2021-01-06 01:38:00|5372|5369.2|5372.9|5370.1|5373.7|5370.9|5371.4|5368.6|31
1609897090000|2021-01-06 01:38:10|5373.4|5370.6|5370.9|5368.1|5373.4|5370.6|5370.9|5368.1|2
1609897100000|2021-01-06 01:38:20|5370.6|5367.8|5369.7|5366.9|5370.6|5367.8|5369.4|5366.6|7
1609897110000|2021-01-06 01:38:30|5369.4|5366.6|5369.3|5366.5|5370.7|5367.9|5369.3|5366.5|24
1609897120000|2021-01-06 01:38:40|5369.7|5366.9|5365.7|5362.9|5370.3|5367.5|5365|5362.2|43
1609897130000|2021-01-06 01:38:50|5366|5363.2|5368|5365.2|5368|5365.2|5366|5363.2|20
1609897140000|2021-01-06 01:39:00|5368.5|5365.7|5366|5363.2|5369|5366.2|5365.6|5362.8|31
1609897150000|2021-01-06 01:39:10|5365|5362.2|5366|5363.2|5366|5363.2|5363.5|5360.7|38
1609897160000|2021-01-06 01:39:20|5366.3|5363.5|5367.3|5364.5|5367.8|5365|5366.3|5363.5|2
1609897170000|2021-01-06 01:39:30|5367.8|5365|5367|5364.2|5368|5365.2|5367|5364.2|1
1609897180000|2021-01-06 01:39:40|5368|5365.2|5370.3|5367.5|5371|5368.2|5368|5365.2|14
1609897190000|2021-01-06 01:39:50|5370|5367.2|5369|5366.2|5370|5367.2|5368|5365.2|3
1609897200000|2021-01-06 01:40:00|5370|5367.2|5369|5366.2|5370.3|5367.5|5369|5366.2|5
1609897210000|2021-01-06 01:40:10|5368.3|5365.5|5368.3|5365.5|5368.8|5366|5366.8|5364|7
1609897220000|2021-01-06 01:40:20|5369|5366.2|5369.3|5366.5|5369.3|5366.5|5369|5366.2|1
1609897230000|2021-01-06 01:40:30|5370.3|5367.5|5368.3|5365.5|5370.3|5367.5|5368.3|5365.5|4
1609897240000|2021-01-06 01:40:40|5367.7|5364.9|5367.7|5364.9|5368.2|5365.4|5367.7|5364.9|2
1609897250000|2021-01-06 01:40:50|5368.3|5365.5|5368.8|5366|5369.7|5366.9|5367.3|5364.5|10
1609897260000|2021-01-06 01:41:00|5369.5|5366.7|5372|5369.2|5372.3|5369.5|5369.1|5366.3|4
1609897270000|2021-01-06 01:41:10|5371.5|5368.7|5372|5369.2|5372.3|5369.5|5371.5|5368.7|13
1609897280000|2021-01-06 01:41:20|5373|5370.2|5372.5|5369.7|5373.3|5370.5|5372|5369.2|5
1609897290000|2021-01-06 01:41:30|5372.3|5369.5|5372.3|5369.5|5372.7|5369.9|5372.3|5369.5|1
1609897300000|2021-01-06 01:41:40|5372.7|5369.9|5371|5368.2|5372.7|5369.9|5371|5368.2|3
1609897310000|2021-01-06 01:41:50|5371.3|5368.5|5371.7|5368.9|5371.7|5368.9|5371.3|5368.5|1
1609897320000|2021-01-06 01:42:00|5371.5|5368.7|5370.5|5367.7|5371.8|5369|5370.5|5367.7|6
1609897330000|2021-01-06 01:42:10|5371.2|5368.4|5371.8|5369|5372.2|5369.4|5370.8|5368|2
1609897340000|2021-01-06 01:42:20|5372.2|5369.4|5371.8|5369|5372.2|5369.4|5371.8|5369|0
1609897350000|2021-01-06 01:42:30|5371.7|5368.9|5371.7|5368.9|5371.7|5368.9|5371.3|5368.5|1
1609897360000|2021-01-06 01:42:40|5371.8|5369|5372.2|5369.4|5372.2|5369.4|5371.8|5369|2
1609897370000|2021-01-06 01:42:50|5372.3|5369.5|5373.7|5370.9|5373.7|5370.9|5372.3|5369.5|2
1609897380000|2021-01-06 01:43:00|5373.3|5370.5|5374.2|5371.4|5374.2|5371.4|5373.3|5370.5|2
1609897400000|2021-01-06 01:43:20|5375.8|5373|5375.8|5373|5375.8|5373|5375.8|5373|6
1609897410000|2021-01-06 01:43:30|5376.2|5373.4|5376.2|5373.4|5376.2|5373.4|5376.2|5373.4|0
1609897420000|2021-01-06 01:43:40|5376.6|5373.8|5377.3|5374.5|5378.6|5375.8|5376.3|5373.5|9
1609897430000|2021-01-06 01:43:50|5377.7|5374.9|5375.7|5372.9|5377.7|5374.9|5375.7|5372.9|17
1609897440000|2021-01-06 01:44:00|5376|5373.2|5377.7|5374.9|5377.7|5374.9|5375.8|5373|6
1609897450000|2021-01-06 01:44:10|5377|5374.2|5376.8|5374|5377|5374.2|5376.8|5374|4
1609897460000|2021-01-06 01:44:20|5376.6|5373.8|5376.7|5373.9|5376.7|5373.9|5376|5373.2|7
1609897470000|2021-01-06 01:44:30|5376|5373.2|5376.3|5373.5|5376.7|5373.9|5375.7|5372.9|13
1609897480000|2021-01-06 01:44:40|5375.8|5373|5376|5373.2|5376|5373.2|5375.8|5373|4
1609897490000|2021-01-06 01:44:50|5376.3|5373.5|5376|5373.2|5377.2|5374.4|5376|5373.2|3
1609897500000|2021-01-06 01:45:00|5375.8|5373|5376|5373.2|5376.3|5373.5|5372.8|5370|19
1609897510000|2021-01-06 01:45:10|5375.6|5372.8|5376.3|5373.5|5376.7|5373.9|5375.6|5372.8|6
1609897520000|2021-01-06 01:45:20|5377|5374.2|5376|5373.2|5377.3|5374.5|5376|5373.2|4
1609897530000|2021-01-06 01:45:30|5375.6|5372.8|5373.3|5370.5|5375.6|5372.8|5372|5369.2|34
1609897540000|2021-01-06 01:45:40|5373|5370.2|5374.8|5372|5375.7|5372.9|5373|5370.2|11
1609897550000|2021-01-06 01:45:50|5374.5|5371.7|5372.8|5370|5374.7|5371.9|5372.8|5370|16
1609897560000|2021-01-06 01:46:00|5373|5370.2|5375|5372.2|5375.3|5372.5|5373|5370.2|3
1609897570000|2021-01-06 01:46:10|5375.7|5372.9|5377|5374.2|5377.2|5374.4|5375|5372.2|3
1609897580000|2021-01-06 01:46:20|5377.7|5374.9|5375.8|5373|5377.7|5374.9|5375.8|5373|3
1609897590000|2021-01-06 01:46:30|5375.7|5372.9|5377.3|5374.5|5377.3|5374.5|5375.7|5372.9|13
1609897600000|2021-01-06 01:46:40|5378.2|5375.4|5378.3|5375.5|5379|5376.2|5378|5375.2|35
1609897610000|2021-01-06 01:46:50|5379.3|5376.5|5378|5375.2|5379.3|5376.5|5378|5375.2|13
1609897620000|2021-01-06 01:47:00|5378.8|5376|5379.7|5376.9|5380.3|5377.5|5378.8|5376|400
1609897630000|2021-01-06 01:47:10|5379.3|5376.5|5379.7|5376.9|5379.7|5376.9|5379.2|5376.4|0
1609897640000|2021-01-06 01:47:20|5380.2|5377.4|5379.7|5376.9|5380.2|5377.4|5378.7|5375.9|6
1609897650000|2021-01-06 01:47:30|5379.2|5376.4|5376.7|5373.9|5379.2|5376.4|5376.3|5373.5|2
1609897660000|2021-01-06 01:47:40|5376.4|5373.6|5377.2|5374.4|5377.2|5374.4|5376.1|5373.3|5
1609897670000|2021-01-06 01:47:50|5377.7|5374.9|5377.7|5374.9|5378.7|5375.9|5377.7|5374.9|4
1609897680000|2021-01-06 01:48:00|5378.7|5375.9|5378.7|5375.9|5378.7|5375.9|5378.7|5375.9|0
1609897690000|2021-01-06 01:48:10|5379.1|5376.3|5380.6|5377.8|5380.7|5377.9|5379.1|5376.3|9
1609897700000|2021-01-06 01:48:20|5381.7|5378.9|5379.6|5376.8|5381.7|5378.9|5379.2|5376.4|3
1609897710000|2021-01-06 01:48:30|5379.7|5376.9|5379.7|5376.9|5379.7|5376.9|5379.7|5376.9|1
1609897720000|2021-01-06 01:48:40|5380.1|5377.3|5380.7|5377.9|5380.7|5377.9|5380.1|5377.3|0
1609897730000|2021-01-06 01:48:50|5381.1|5378.3|5381.1|5378.3|5381.1|5378.3|5381.1|5378.3|1
1609897740000|2021-01-06 01:49:00|||||||||1
1609897750000|2021-01-06 01:49:10|5381.2|5378.4|5381.7|5378.9|5381.7|5378.9|5381.1|5378.3|4
1609897760000|2021-01-06 01:49:20|5382.1|5379.3|5380.7|5377.9|5382.1|5379.3|5380.7|5377.9|4
1609897770000|2021-01-06 01:49:30|5379.7|5376.9|5378.8|5376|5379.7|5376.9|5377.8|5375|17
1609897780000|2021-01-06 01:49:40|5378.7|5375.9|5379.3|5376.5|5379.3|5376.5|5378.3|5375.5|19
1609897790000|2021-01-06 01:49:50|5379|5376.2|5378.3|5375.5|5379.3|5376.5|5378.3|5375.5|5
1609897800000|2021-01-06 01:50:00|5377.3|5374.5|5376.8|5374|5377.7|5374.9|5376.8|5374|26
1609897810000|2021-01-06 01:50:10|5376.1|5373.3|5376|5373.2|5376.1|5373.3|5375.3|5372.5|21
1609897820000|2021-01-06 01:50:20|5375.8|5373|5376.3|5373.5|5376.3|5373.5|5375.8|5373|6
1609897830000|2021-01-06 01:50:30|5376.1|5373.3|5376.1|5373.3|5376.1|5373.3|5376.1|5373.3|2
1609897840000|2021-01-06 01:50:40|5376.3|5373.5|5376.2|5373.4|5377|5374.2|5376.2|5373.4|12
1609897850000|2021-01-06 01:50:50|5376.3|5373.5|5377.7|5374.9|5377.7|5374.9|5376.2|5373.4|25
1609897860000|2021-01-06 01:51:00|5378.4|5375.6|5379.1|5376.3|5379.1|5376.3|5378.2|5375.4|0
1609897870000|2021-01-06 01:51:10|5379.7|5376.9|5379.2|5376.4|5379.7|5376.9|5379.1|5376.3|7
1609897880000|2021-01-06 01:51:20|5379.1|5376.3|5379.1|5376.3|5379.1|5376.3|5379.1|5376.3|2
1609897890000|2021-01-06 01:51:30|5379.3|5376.5|5378.2|5375.4|5379.3|5376.5|5376.7|5373.9|13
1609897900000|2021-01-06 01:51:40|5378.3|5375.5|5376.3|5373.5|5378.3|5375.5|5376.3|5373.5|11
1609897910000|2021-01-06 01:51:50|5376.2|5373.4|5376.5|5373.7|5377.2|5374.4|5376.2|5373.4|15
1609897920000|2021-01-06 01:52:00|5376.3|5373.5|5376.1|5373.3|5376.3|5373.5|5376.1|5373.3|11
1609897930000|2021-01-06 01:52:10|5376.3|5373.5|5375.7|5372.9|5376.3|5373.5|5375.7|5372.9|38
1609897940000|2021-01-06 01:52:20|||||||||3
1609897950000|2021-01-06 01:52:30|5375.2|5372.4|5375.7|5372.9|5376.1|5373.3|5374.8|5372|2
1609897960000|2021-01-06 01:52:40|5375.8|5373|5375.7|5372.9|5375.8|5373|5375.7|5372.9|1
1609897970000|2021-01-06 01:52:50|5376.7|5373.9|5376.3|5373.5|5376.7|5373.9|5376.3|5373.5|0
1609897980000|2021-01-06 01:53:00|5376.7|5373.9|5376|5373.2|5376.7|5373.9|5374.8|5372|27
1609897990000|2021-01-06 01:53:10|5375.7|5372.9|5376.3|5373.5|5376.7|5373.9|5375.7|5372.9|1
1609898000000|2021-01-06 01:53:20|5376.8|5374|5378.3|5375.5|5378.7|5375.9|5376.8|5374|7
1609898010000|2021-01-06 01:53:30|5378.7|5375.9|5378.7|5375.9|5378.7|5375.9|5378.7|5375.9|1
1609898020000|2021-01-06 01:53:40|5378.3|5375.5|5378.7|5375.9|5378.7|5375.9|5378.3|5375.5|1
1609898030000|2021-01-06 01:53:50|5379.3|5376.5|5377.7|5374.9|5379.7|5376.9|5377.7|5374.9|1
1609898040000|2021-01-06 01:54:00|5378.2|5375.4|5376.7|5373.9|5378.2|5375.4|5376.7|5373.9|1
1609898050000|2021-01-06 01:54:10|5377.3|5374.5|5378.7|5375.9|5378.7|5375.9|5376.3|5373.5|2
1609898060000|2021-01-06 01:54:20|5379.1|5376.3|5379.4|5376.6|5379.4|5376.6|5378.7|5375.9|0
1609898070000|2021-01-06 01:54:30|5379.6|5376.8|5378.7|5375.9|5380.6|5377.8|5378.7|5375.9|8
1609898080000|2021-01-06 01:54:40|5379.2|5376.4|5379.2|5376.4|5380.7|5377.9|5378.7|5375.9|3
1609898090000|2021-01-06 01:54:50|5379.6|5376.8|5379.7|5376.9|5380.4|5377.6|5379.6|5376.8|1
1609898100000|2021-01-06 01:55:00|5379.1|5376.3|5379.2|5376.4|5379.2|5376.4|5378.2|5375.4|1
1609898110000|2021-01-06 01:55:10|5380.2|5377.4|5379.7|5376.9|5380.2|5377.4|5379.3|5376.5|2
1609898120000|2021-01-06 01:55:20|5379.8|5377|5381.8|5379|5382.1|5379.3|5379.8|5377|1
1609898130000|2021-01-06 01:55:30|5381.7|5378.9|5380.7|5377.9|5381.7|5378.9|5380.7|5377.9|3
1609898140000|2021-01-06 01:55:40|5380.3|5377.5|5380.7|5377.9|5381.7|5378.9|5380.3|5377.5|12
1609898150000|2021-01-06 01:55:50|5380.1|5377.3|5380.7|5377.9|5381.2|5378.4|5379.7|5376.9|0
1609898160000|2021-01-06 01:56:00|||||||||1
1609898170000|2021-01-06 01:56:10|5380.3|5377.5|5380.7|5377.9|5381.1|5378.3|5380.2|5377.4|3
1609898180000|2021-01-06 01:56:20|5381.2|5378.4|5382.7|5379.9|5382.7|5379.9|5380.8|5378|9
1609898190000|2021-01-06 01:56:30|5382.2|5379.4|5383.6|5380.8|5383.6|5380.8|5382.2|5379.4|8
1609898200000|2021-01-06 01:56:40|5383.2|5380.4|5382.1|5379.3|5383.6|5380.8|5382.1|5379.3|1
1609898210000|2021-01-06 01:56:50|5382.2|5379.4|5382.1|5379.3|5382.7|5379.9|5382.1|5379.3|21
1609898220000|2021-01-06 01:57:00|5382.2|5379.4|5382.1|5379.3|5382.2|5379.4|5382.1|5379.3|4
1609898230000|2021-01-06 01:57:10|5382.2|5379.4|5382.2|5379.4|5382.2|5379.4|5382.2|5379.4|1
1609898240000|2021-01-06 01:57:20|5382.1|5379.3|5382.1|5379.3|5382.1|5379.3|5382.1|5379.3|9
1609898250000|2021-01-06 01:57:30|5382.2|5379.4|5382.2|5379.4|5382.2|5379.4|5382.1|5379.3|12
1609898260000|2021-01-06 01:57:40|5382.1|5379.3|5382.2|5379.4|5382.2|5379.4|5382.1|5379.3|7
1609898270000|2021-01-06 01:57:50|5380|5377.2|5377.7|5374.9|5380|5377.2|5376.7|5373.9|16
1609898280000|2021-01-06 01:58:00|5377.3|5374.5|5379.6|5376.8|5379.6|5376.8|5377.3|5374.5|2
1609898290000|2021-01-06 01:58:10|5380.1|5377.3|5379.1|5376.3|5380.7|5377.9|5379.1|5376.3|2
1609898300000|2021-01-06 01:58:20|5378.7|5375.9|5379.7|5376.9|5380.4|5377.6|5378.7|5375.9|2
1609898310000|2021-01-06 01:58:30|5379.6|5376.8|5379.1|5376.3|5379.6|5376.8|5379.1|5376.3|5
1609898320000|2021-01-06 01:58:40|5379.4|5376.6|5381.7|5378.9|5382.7|5379.9|5379.4|5376.6|28
1609898330000|2021-01-06 01:58:50|5382.1|5379.3|5382.7|5379.9|5382.8|5380|5381.7|5378.9|18
1609898340000|2021-01-06 01:59:00|5382.3|5379.5|5381.3|5378.5|5382.3|5379.5|5380.8|5378|13
1609898350000|2021-01-06 01:59:10|5381.7|5378.9|5381.2|5378.4|5381.7|5378.9|5380.3|5377.5|4
1609898360000|2021-01-06 01:59:20|5381.3|5378.5|5381.3|5378.5|5382.7|5379.9|5381.3|5378.5|13
1609898370000|2021-01-06 01:59:30|5381.7|5378.9|5381.3|5378.5|5381.7|5378.9|5381.3|5378.5|0
1609898380000|2021-01-06 01:59:40|5381.7|5378.9|5381.3|5378.5|5381.7|5378.9|5381.3|5378.5|5
1609898390000|2021-01-06 01:59:50|5381.7|5378.9|5382.7|5379.9|5382.7|5379.9|5381.7|5378.9|1
1609898400000|2021-01-06 02:00:00|5382.3|5379.5|5381.7|5378.9|5382.3|5379.5|5381.7|5378.9|14
1609898410000|2021-01-06 02:00:10|5380.7|5377.9|5378.3|5375.5|5380.7|5377.9|5377.7|5374.9|64
1609898420000|2021-01-06 02:00:20|5378|5375.2|5378.7|5375.9|5378.7|5375.9|5377.7|5374.9|8
1609898430000|2021-01-06 02:00:30|5378.3|5375.5|5379.7|5376.9|5379.7|5376.9|5378.3|5375.5|15
1609898440000|2021-01-06 02:00:40|5380.1|5377.3|5380.7|5377.9|5380.7|5377.9|5380.1|5377.3|0
1609898450000|2021-01-06 02:00:50|5381.1|5378.3|5382.7|5379.9|5383.1|5380.3|5381.1|5378.3|9
1609898460000|2021-01-06 02:01:00|5383.1|5380.3|5384.6|5381.8|5384.7|5381.9|5382.7|5379.9|13
1609898470000|2021-01-06 02:01:10|5384.9|5382.1|5385.7|5382.9|5385.7|5382.9|5384.7|5381.9|10
1609898480000|2021-01-06 02:01:20|5386.2|5383.4|5387.1|5384.3|5387.1|5384.3|5386.2|5383.4|5
1609898490000|2021-01-06 02:01:30|5387.7|5384.9|5386.7|5383.9|5388.1|5385.3|5386.6|5383.8|1
1609898500000|2021-01-06 02:01:40|5387.1|5384.3|5387.4|5384.6|5387.4|5384.6|5387.1|5384.3|1
1609898510000|2021-01-06 02:01:50|5388.1|5385.3|5387.7|5384.9|5389.4|5386.6|5387.7|5384.9|11
1609898520000|2021-01-06 02:02:00|5388.1|5385.3|5388.7|5385.9|5388.7|5385.9|5387.7|5384.9|6
1609898530000|2021-01-06 02:02:10|5388.1|5385.3|5388.7|5385.9|5389.1|5386.3|5388.1|5385.3|15
1609898540000|2021-01-06 02:02:20|5389.1|5386.3|5391.1|5388.3|5391.7|5388.9|5389.1|5386.3|16
1609898550000|2021-01-06 02:02:30|5390.1|5387.3|5390.7|5387.9|5391.4|5388.6|5389.7|5386.9|23
1609898560000|2021-01-06 02:02:40|5391.1|5388.3|5391.6|5388.8|5391.7|5388.9|5391.1|5388.3|3
1609898570000|2021-01-06 02:02:50|5391.8|5389|5391.6|5388.8|5393.1|5390.3|5390.6|5387.8|27
1609898580000|2021-01-06 02:03:00|5391.7|5388.9|5390.6|5387.8|5391.7|5388.9|5390.2|5387.4|4
1609898590000|2021-01-06 02:03:10|5390.7|5387.9|5390.7|5387.9|5391.1|5388.3|5390.7|5387.9|5
1609898600000|2021-01-06 02:03:20|5390.4|5387.6|5392.1|5389.3|5392.6|5389.8|5390.4|5387.6|10
1609898610000|2021-01-06 02:03:30|5391.6|5388.8|5391.6|5388.8|5392.1|5389.3|5391.1|5388.3|11
1609898620000|2021-01-06 02:03:40|5391.2|5388.4|5390.4|5387.6|5391.9|5389.1|5389.7|5386.9|5
1609898630000|2021-01-06 02:03:50|5390.2|5387.4|5389.1|5386.3|5390.2|5387.4|5388.7|5385.9|1
1609898640000|2021-01-06 02:04:00|5389.2|5386.4|5389.1|5386.3|5390.1|5387.3|5388.9|5386.1|11
1609898650000|2021-01-06 02:04:10|5389.4|5386.6|5389.9|5387.1|5389.9|5387.1|5389.4|5386.6|2
1609898660000|2021-01-06 02:04:20|5389.4|5386.6|5389.4|5386.6|5389.4|5386.6|5389.4|5386.6|5
1609898670000|2021-01-06 02:04:30|5389.1|5386.3|5389.4|5386.6|5389.4|5386.6|5389.1|5386.3|2
1609898680000|2021-01-06 02:04:40|5389.6|5386.8|5389.6|5386.8|5389.6|5386.8|5389.6|5386.8|1
1609898700000|2021-01-06 02:05:00|5389.4|5386.6|5389.6|5386.8|5389.6|5386.8|5389.1|5386.3|2
1609898710000|2021-01-06 02:05:10|5389.1|5386.3|5386.1|5383.3|5389.1|5386.3|5386.1|5383.3|5
1609898720000|2021-01-06 02:05:20|5386.4|5383.6|5387.6|5384.8|5387.6|5384.8|5386.4|5383.6|16
1609898730000|2021-01-06 02:05:30|5387.1|5384.3|5387.1|5384.3|5387.1|5384.3|5387.1|5384.3|0
1609898740000|2021-01-06 02:05:40|5387.4|5384.6|5388.4|5385.6|5388.9|5386.1|5387.4|5384.6|6
1609898750000|2021-01-06 02:05:50|5388.6|5385.8|5388.6|5385.8|5388.6|5385.8|5388.6|5385.8|1
1609898760000|2021-01-06 02:06:00|5388.4|5385.6|5387.4|5384.6|5388.4|5385.6|5387.4|5384.6|1
1609898770000|2021-01-06 02:06:10|5387.3|5384.5|5386.6|5383.8|5387.4|5384.6|5386.6|5383.8|8
1609898780000|2021-01-06 02:06:20|5386.1|5383.3|5386.1|5383.3|5386.1|5383.3|5386.1|5383.3|4
1609898790000|2021-01-06 02:06:30|5386.6|5383.8|5386.4|5383.6|5386.9|5384.1|5386.4|5383.6|12
1609898800000|2021-01-06 02:06:40|5386.1|5383.3|5386.4|5383.6|5386.4|5383.6|5386.1|5383.3|0
1609898810000|2021-01-06 02:06:50|5386.1|5383.3|5386.4|5383.6|5386.4|5383.6|5386.1|5383.3|1
1609898820000|2021-01-06 02:07:00|5386.6|5383.8|5386.6|5383.8|5386.6|5383.8|5386.6|5383.8|0
1609898830000|2021-01-06 02:07:10|5386.1|5383.3|5386.6|5383.8|5386.6|5383.8|5386.1|5383.3|0
1609898840000|2021-01-06 02:07:20|5386.4|5383.6|5386.1|5383.3|5386.4|5383.6|5386.1|5383.3|1
1609898850000|2021-01-06 02:07:30|5385.6|5382.8|5385.6|5382.8|5385.6|5382.8|5385.6|5382.8|3
1609898860000|2021-01-06 02:07:40|5386.1|5383.3|5386.1|5383.3|5386.1|5383.3|5386.1|5383.3|1
1609898880000|2021-01-06 02:08:00|5385.6|5382.8|5384.7|5381.9|5385.6|5382.8|5384.2|5381.4|8
1609898890000|2021-01-06 02:08:10|5384.9|5382.1|5385.1|5382.3|5385.1|5382.3|5384.9|5382.1|0
1609898900000|2021-01-06 02:08:20|5384.7|5381.9|5384.7|5381.9|5385.2|5382.4|5384.6|5381.8|4
1609898910000|2021-01-06 02:08:30|5385.1|5382.3|5384.4|5381.6|5385.1|5382.3|5384.1|5381.3|1
1609898920000|2021-01-06 02:08:40|5384.6|5381.8|5384.6|5381.8|5384.6|5381.8|5384.6|5381.8|0
1609898930000|2021-01-06 02:08:50|5384.2|5381.4|5384.6|5381.8|5384.6|5381.8|5384.1|5381.3|1
1609898940000|2021-01-06 02:09:00|5384.2|5381.4|5385.1|5382.3|5385.1|5382.3|5384.2|5381.4|0
1609898950000|2021-01-06 02:09:10|5384.3|5381.5|5384.3|5381.5|5384.3|5381.5|5384.3|5381.5|4
1609898960000|2021-01-06 02:09:20|5384.1|5381.3|5383.2|5380.4|5384.1|5381.3|5383.1|5380.3|16
1609898970000|2021-01-06 02:09:30|5383.1|5380.3|5383.2|5380.4|5383.6|5380.8|5383.1|5380.3|2
1609898980000|2021-01-06 02:09:40|5382.7|5379.9|5382.6|5379.8|5383.1|5380.3|5382.2|5379.4|0
1609898990000|2021-01-06 02:09:50|5382.2|5379.4|5382.1|5379.3|5382.2|5379.4|5381.7|5378.9|0
1609899000000|2021-01-06 02:10:00|5382.2|5379.4|5382.6|5379.8|5383.2|5380.4|5382.2|5379.4|3
1609899020000|2021-01-06 02:10:20|5382.9|5380.1|5383.1|5380.3|5383.1|5380.3|5382.9|5380.1|1
1609899030000|2021-01-06 02:10:30|5382.7|5379.9|5382.6|5379.8|5382.7|5379.9|5382.6|5379.8|0
1609899040000|2021-01-06 02:10:40|||||||||1
1609899050000|2021-01-06 02:10:50|5382.1|5379.3|5382.1|5379.3|5382.2|5379.4|5381.7|5378.9|0
1609899060000|2021-01-06 02:11:00|5382.7|5379.9|5384.4|5381.6|5384.4|5381.6|5382.2|5379.4|18
1609899070000|2021-01-06 02:11:10|5384.7|5381.9|5386.6|5383.8|5386.9|5384.1|5384.6|5381.8|96
1609899080000|2021-01-06 02:11:20|5387.1|5384.3|5386.1|5383.3|5387.1|5384.3|5385.7|5382.9|11
1609899090000|2021-01-06 02:11:30|5386.2|5383.4|5386.7|5383.9|5387.1|5384.3|5386.1|5383.3|6
1609899100000|2021-01-06 02:11:40|5387.1|5384.3|5386.4|5383.6|5387.1|5384.3|5385.7|5382.9|6
1609899110000|2021-01-06 02:11:50|5386.9|5384.1|5386.6|5383.8|5387.1|5384.3|5386.6|5383.8|7
1609899120000|2021-01-06 02:12:00|5386.7|5383.9|5388.1|5385.3|5388.2|5385.4|5386.7|5383.9|6
1609899130000|2021-01-06 02:12:10|5387.7|5384.9|5388.6|5385.8|5388.9|5386.1|5387.7|5384.9|8
1609899140000|2021-01-06 02:12:20|5388.1|5385.3|5388.6|5385.8|5389.1|5386.3|5388.1|5385.3|1
1609899150000|2021-01-06 02:12:30|5388.2|5385.4|5388.1|5385.3|5388.2|5385.4|5388.1|5385.3|1
1609899160000|2021-01-06 02:12:40|5387.6|5384.8|5387.6|5384.8|5387.6|5384.8|5387.6|5384.8|2
1609899170000|2021-01-06 02:12:50|5387.9|5385.1|5388.1|5385.3|5388.1|5385.3|5387.9|5385.1|1
1609899180000|2021-01-06 02:13:00|5388.6|5385.8|5389.4|5386.6|5389.7|5386.9|5388.6|5385.8|10
1609899190000|2021-01-06 02:13:10|5389.1|5386.3|5387.6|5384.8|5389.1|5386.3|5387.6|5384.8|7
1609899200000|2021-01-06 02:13:20|5388.1|5385.3|5387.6|5384.8|5388.1|5385.3|5387.6|5384.8|1
1609899210000|2021-01-06 02:13:30|5387.7|5384.9|5388.6|5385.8|5388.6|5385.8|5387.7|5384.9|2
1609899220000|2021-01-06 02:13:40|5388.9|5386.1|5390.1|5387.3|5390.4|5387.6|5388.9|5386.1|4
1609899230000|2021-01-06 02:13:50|5389.9|5387.1|5390.1|5387.3|5391.1|5388.3|5389.9|5387.1|85
1609899240000|2021-01-06 02:14:00|5389.9|5387.1|5390.1|5387.3|5390.1|5387.3|5389.9|5387.1|25
1609899250000|2021-01-06 02:14:10|5390.4|5387.6|5390.1|5387.3|5390.4|5387.6|5390.1|5387.3|12
1609899260000|2021-01-06 02:14:20|5390.4|5387.6|5390.6|5387.8|5390.6|5387.8|5390.1|5387.3|6
1609899270000|2021-01-06 02:14:30|5391.1|5388.3|5390.4|5387.6|5391.1|5388.3|5390.1|5387.3|4
1609899280000|2021-01-06 02:14:40|5390.1|5387.3|5390.4|5387.6|5390.4|5387.6|5390.1|5387.3|1
1609899290000|2021-01-06 02:14:50|5390.1|5387.3|5388.1|5385.3|5390.1|5387.3|5388.1|5385.3|16
1609899300000|2021-01-06 02:15:00|5387.9|5385.1|5386.6|5383.8|5387.9|5385.1|5386.6|5383.8|6
1609899310000|2021-01-06 02:15:10|5386.1|5383.3|5386.4|5383.6|5386.4|5383.6|5386.1|5383.3|1
1609899320000|2021-01-06 02:15:20|5386.9|5384.1|5387.1|5384.3|5387.1|5384.3|5386.9|5384.1|2
1609899330000|2021-01-06 02:15:30|5388.4|5385.6|5388.4|5385.6|5388.4|5385.6|5388.1|5385.3|18
1609899340000|2021-01-06 02:15:40|5388.1|5385.3|5388.4|5385.6|5388.4|5385.6|5387.6|5384.8|0
1609899350000|2021-01-06 02:15:50|5388.1|5385.3|5388.4|5385.6|5388.4|5385.6|5388.1|5385.3|1
1609899360000|2021-01-06 02:16:00|5388.8|5386|5388.6|5385.8|5388.9|5386.1|5388.1|5385.3|2
1609899370000|2021-01-06 02:16:10|5387.8|5385|5387.9|5385.1|5387.9|5385.1|5387.8|5385|0
1609899380000|2021-01-06 02:16:20|5388.4|5385.6|5388.4|5385.6|5388.4|5385.6|5388.1|5385.3|10
1609899390000|2021-01-06 02:16:30|5388.9|5386.1|5392.4|5389.6|5392.9|5390.1|5388.9|5386.1|356
1609899400000|2021-01-06 02:16:40|5392.2|5389.4|5391.4|5388.6|5392.8|5390|5391.3|5388.5|23
1609899410000|2021-01-06 02:16:50|5391.8|5389|5393.3|5390.5|5393.3|5390.5|5391.8|5389|15
1609899420000|2021-01-06 02:17:00|5393.4|5390.6|5393.8|5391|5393.8|5391|5393.3|5390.5|19
1609899430000|2021-01-06 02:17:10|5393.4|5390.6|5393.4|5390.6|5394.4|5391.6|5393.4|5390.6|5
1609899440000|2021-01-06 02:17:20|5392.8|5390|5391.8|5389|5392.8|5390|5391.4|5388.6|4
1609899450000|2021-01-06 02:17:30|5392.2|5389.4|5392.2|5389.4|5392.2|5389.4|5391.8|5389|5
1609899460000|2021-01-06 02:17:40|5391.8|5389|5390.8|5388|5391.8|5389|5390.8|5388|2
1609899470000|2021-01-06 02:17:50|5391.2|5388.4|5390.3|5387.5|5391.3|5388.5|5390.3|5387.5|3
1609899480000|2021-01-06 02:18:00|5390.4|5387.6|5391.8|5389|5391.8|5389|5390.4|5387.6|2
1609899490000|2021-01-06 02:18:10|5392.2|5389.4|5391.4|5388.6|5392.8|5390|5391.4|5388.6|2
1609899500000|2021-01-06 02:18:20|5390.8|5388|5390.3|5387.5|5390.8|5388|5390.3|5387.5|0
1609899510000|2021-01-06 02:18:30|5389.9|5387.1|5389.9|5387.1|5390.3|5387.5|5389.9|5387.1|3
1609899520000|2021-01-06 02:18:40|||||||||63
1609899530000|2021-01-06 02:18:50|5387.9|5385.1|5386.8|5384|5388.3|5385.5|5386.3|5383.5|51
1609899540000|2021-01-06 02:19:00|5386.9|5384.1|5387.8|5385|5387.8|5385|5386.9|5384.1|5
1609899550000|2021-01-06 02:19:10|5387.9|5385.1|5387.4|5384.6|5387.9|5385.1|5387.4|5384.6|3
1609899560000|2021-01-06 02:19:20|5387.9|5385.1|5387.4|5384.6|5387.9|5385.1|5387.4|5384.6|1
1609899570000|2021-01-06 02:19:30|5386.8|5384|5387.8|5385|5387.8|5385|5386.8|5384|2
1609899580000|2021-01-06 02:19:40|5387.4|5384.6|5387.4|5384.6|5387.8|5385|5387.4|5384.6|5
1609899590000|2021-01-06 02:19:50|5387.8|5385|5387.3|5384.5|5387.8|5385|5387.3|5384.5|1
1609899600000|2021-01-06 02:20:00|5387.4|5384.6|5387.8|5385|5387.8|5385|5387.4|5384.6|1
1609899610000|2021-01-06 02:20:10|5387.7|5384.9|5387.8|5385|5387.8|5385|5387.3|5384.5|1
1609899620000|2021-01-06 02:20:20|5387.3|5384.5|5387.4|5384.6|5387.8|5385|5387.3|5384.5|0
1609899630000|2021-01-06 02:20:30|5387.8|5385|5387.8|5385|5387.8|5385|5387.4|5384.6|1
1609899640000|2021-01-06 02:20:40|5387.9|5385.1|5387.8|5385|5387.9|5385.1|5387.8|5385|0
1609899650000|2021-01-06 02:20:50|5387.7|5384.9|5387.3|5384.5|5387.7|5384.9|5387.3|5384.5|4
1609899660000|2021-01-06 02:21:00|5387.4|5384.6|5387.8|5385|5388.4|5385.6|5387.4|5384.6|1
1609899670000|2021-01-06 02:21:10|5388.1|5385.3|5388.8|5386|5388.8|5386|5388.1|5385.3|7
1609899690000|2021-01-06 02:21:30|5388.1|5385.3|5387.8|5385|5388.1|5385.3|5387.4|5384.6|3
1609899700000|2021-01-06 02:21:40|5387.9|5385.1|5389.3|5386.5|5389.3|5386.5|5387.9|5385.1|5
1609899710000|2021-01-06 02:21:50|5389.4|5386.6|5389.8|5387|5389.8|5387|5389.4|5386.6|2
1609899720000|2021-01-06 02:22:00|5389.3|5386.5|5388.4|5385.6|5389.3|5386.5|5388.4|5385.6|5
1609899730000|2021-01-06 02:22:10|5388.8|5386|5388.4|5385.6|5388.8|5386|5388.4|5385.6|1
1609899740000|2021-01-06 02:22:20|5388.8|5386|5389.4|5386.6|5389.4|5386.6|5388.8|5386|1
1609899750000|2021-01-06 02:22:30|5389.8|5387|5389.8|5387|5389.9|5387.1|5389.8|5387|3
1609899760000|2021-01-06 02:22:40|5388.9|5386.1|5388.9|5386.1|5388.9|5386.1|5388.9|5386.1|5
1609899770000|2021-01-06 02:22:50|5389.7|5386.9|5389.9|5387.1|5390.4|5387.6|5389.7|5386.9|1
1609899780000|2021-01-06 02:23:00|5390.3|5387.5|5392.3|5389.5|5392.3|5389.5|5390.3|5387.5|2
1609899790000|2021-01-06 02:23:10|5392.4|5389.6|5392.4|5389.6|5392.4|5389.6|5392.4|5389.6|0
1609899800000|2021-01-06 02:23:20|5393.2|5390.4|5392.8|5390|5393.3|5390.5|5392.8|5390|0
1609899810000|2021-01-06 02:23:30|5393.4|5390.6|5393.4|5390.6|5393.4|5390.6|5392.8|5390|3
1609899830000|2021-01-06 02:23:50|5393.9|5391.1|5394.4|5391.6|5394.8|5392|5393.8|5391|6
1609899840000|2021-01-06 02:24:00|5394.1|5391.3|5394.4|5391.6|5394.4|5391.6|5393.8|5391|0
1609899850000|2021-01-06 02:24:10|5394.8|5392|5394.4|5391.6|5394.8|5392|5394.4|5391.6|13
1609899860000|2021-01-06 02:24:20|5393.8|5391|5394.4|5391.6|5394.4|5391.6|5393.4|5390.6|7
1609899870000|2021-01-06 02:24:30|5395.3|5392.5|5394.8|5392|5395.3|5392.5|5394.3|5391.5|41
1609899880000|2021-01-06 02:24:40|5394.4|5391.6|5394.4|5391.6|5394.8|5392|5394.4|5391.6|4
1609899890000|2021-01-06 02:24:50|5394.8|5392|5395.2|5392.4|5395.3|5392.5|5394.4|5391.6|10
1609899900000|2021-01-06 02:25:00|5395.3|5392.5|5395.3|5392.5|5395.3|5392.5|5394.8|5392|1
1609899920000|2021-01-06 02:25:20|5395.7|5392.9|5397.7|5394.9|5397.7|5394.9|5395.7|5392.9|38
1609899930000|2021-01-06 02:25:30|5399.1|5396.3|5399.3|5396.5|5400.2|5397.4|5398.8|5396|76
1609899940000|2021-01-06 02:25:40|5399.7|5396.9|5400.2|5397.4|5400.2|5397.4|5399.7|5396.9|3
1609899950000|2021-01-06 02:25:50|5399.8|5397|5399.3|5396.5|5399.8|5397|5398.8|5396|5
1609899960000|2021-01-06 02:26:00|5399.7|5396.9|5399.8|5397|5399.8|5397|5399.3|5396.5|1
1609899970000|2021-01-06 02:26:10|5400.2|5397.4|5398.8|5396|5400.2|5397.4|5398.8|5396|3
1609899980000|2021-01-06 02:26:20|5398.7|5395.9|5398.7|5395.9|5398.7|5395.9|5398.7|5395.9|28
1609899990000|2021-01-06 02:26:30|5399.4|5396.6|5398.8|5396|5399.7|5396.9|5398.8|5396|7
1609900000000|2021-01-06 02:26:40|5399.2|5396.4|5398.8|5396|5399.2|5396.4|5398.8|5396|1
1609900010000|2021-01-06 02:26:50|5399.2|5396.4|5400.2|5397.4|5400.2|5397.4|5399.2|5396.4|8
1609900020000|2021-01-06 02:27:00|5400.5|5397.7|5400.3|5397.5|5400.7|5397.9|5398.8|5396|26
1609900030000|2021-01-06 02:27:10|5400.2|5397.4|5400.2|5397.4|5400.2|5397.4|5400.2|5397.4|1
1609900040000|2021-01-06 02:27:20|5400.7|5397.9|5399.2|5396.4|5400.8|5398|5398.8|5396|34
1609900050000|2021-01-06 02:27:30|5397.8|5395|5397.8|5395|5397.8|5395|5397.8|5395|7
1609900060000|2021-01-06 02:27:40|5396.3|5393.5|5395.3|5392.5|5396.3|5393.5|5394.9|5392.1|136
1609900070000|2021-01-06 02:27:50|5394.8|5392|5393.8|5391|5395.7|5392.9|5393.8|5391|200
1609900080000|2021-01-06 02:28:00|5394.2|5391.4|5394.8|5392|5395.2|5392.4|5394.2|5391.4|6
1609900100000|2021-01-06 02:28:20|5395.2|5392.4|5395.7|5392.9|5395.7|5392.9|5395.2|5392.4|1
1609900120000|2021-01-06 02:28:40|5395.8|5393|5394.8|5392|5395.8|5393|5394.2|5391.4|11
1609900130000|2021-01-06 02:28:50|5394.4|5391.6|5395.8|5393|5395.8|5393|5393.8|5391|40
1609900140000|2021-01-06 02:29:00|5395.4|5392.6|5395.2|5392.4|5395.4|5392.6|5394.8|5392|4
1609900150000|2021-01-06 02:29:10|5394.8|5392|5394.8|5392|5395.3|5392.5|5394.8|5392|1
1609900160000|2021-01-06 02:29:20|5395.2|5392.4|5394.8|5392|5395.2|5392.4|5394.8|5392|1
1609900170000|2021-01-06 02:29:30|5395.2|5392.4|5394.3|5391.5|5395.2|5392.4|5393.8|5391|3
1609900180000|2021-01-06 02:29:40|5393.9|5391.1|5394.3|5391.5|5394.8|5392|5393.9|5391.1|3
1609900190000|2021-01-06 02:29:50|5393.9|5391.1|5391.3|5388.5|5393.9|5391.1|5391.3|5388.5|9
1609900200000|2021-01-06 02:30:00|5391.7|5388.9|5392.2|5389.4|5392.2|5389.4|5391.4|5388.6|4
1609900210000|2021-01-06 02:30:10|5392.8|5390|5393.8|5391|5393.8|5391|5392.8|5390|11
1609900220000|2021-01-06 02:30:20|5393.3|5390.5|5393.8|5391|5393.8|5391|5393.2|5390.4|1
1609900230000|2021-01-06 02:30:30|5393.7|5390.9|5393.2|5390.4|5393.7|5390.9|5392.8|5390|6
1609900240000|2021-01-06 02:30:40|5393.5|5390.7|5394.8|5392|5395.2|5392.4|5393.5|5390.7|12
1609900250000|2021-01-06 02:30:50|5394.7|5391.9|5394.2|5391.4|5394.7|5391.9|5393.8|5391|3
1609900260000|2021-01-06 02:31:00|5394.8|5392|5393.8|5391|5395.2|5392.4|5392.8|5390|11
1609900270000|2021-01-06 02:31:10|5393.4|5390.6|5394.2|5391.4|5394.2|5391.4|5392.8|5390|2
1609900280000|2021-01-06 02:31:20|||||||||1
1609900300000|2021-01-06 02:31:40|5394.5|5391.7|5396.2|5393.4|5396.2|5393.4|5394.2|5391.4|44
1609900310000|2021-01-06 02:31:50|5395.8|5393|5399.2|5396.4|5399.7|5396.9|5395.8|5393|40
1609900320000|2021-01-06 02:32:00|5399.7|5396.9|5400.7|5397.9|5401.2|5398.4|5399.7|5396.9|18
1609900330000|2021-01-06 02:32:10|5400.2|5397.4|5399.3|5396.5|5400.8|5398|5399.3|5396.5|7
1609900340000|2021-01-06 02:32:20|5399.5|5396.7|5399.2|5396.4|5399.7|5396.9|5399.2|5396.4|0
1609900350000|2021-01-06 02:32:30|5399.8|5397|5399.2|5396.4|5399.8|5397|5399.2|5396.4|2
1609900360000|2021-01-06 02:32:40|5399.7|5396.9|5399.2|5396.4|5399.8|5397|5398.8|5396|2
1609900370000|2021-01-06 02:32:50|5398.8|5396|5399.3|5396.5|5399.8|5397|5398.8|5396|2
1609900380000|2021-01-06 02:33:00|5398.8|5396|5394.7|5391.9|5399.2|5396.4|5394.2|5391.4|29
1609900390000|2021-01-06 02:33:10|5393.9|5391.1|5394.7|5391.9|5395.2|5392.4|5393.7|5390.9|3
1609900400000|2021-01-06 02:33:20|5395|5392.2|5393.7|5390.9|5395.2|5392.4|5393.7|5390.9|4
1609900410000|2021-01-06 02:33:30|5394.2|5391.4|5394.2|5391.4|5394.7|5391.9|5393.7|5390.9|7
1609900420000|2021-01-06 02:33:40|5394.7|5391.9|5395.2|5392.4|5395.2|5392.4|5394.7|5391.9|0
1609900430000|2021-01-06 02:33:50|5395.7|5392.9|5397.2|5394.4|5397.2|5394.4|5395.7|5392.9|3
1609900440000|2021-01-06 02:34:00|5397.9|5395.1|5399.8|5397|5400.7|5397.9|5397.8|5395|19
1609900450000|2021-01-06 02:34:10|5400.2|5397.4|5400.3|5397.5|5400.7|5397.9|5399.9|5397.1|8
1609900460000|2021-01-06 02:34:20|5400.7|5397.9|5400.8|5398|5401.2|5398.4|5400.4|5397.6|4
1609900470000|2021-01-06 02:34:30|5401.2|5398.4|5399.4|5396.6|5401.2|5398.4|5399.4|5396.6|5
1609900480000|2021-01-06 02:34:40|5399.7|5396.9|5400.2|5397.4|5400.2|5397.4|5399.3|5396.5|1
1609900490000|2021-01-06 02:34:50|5400.4|5396.4|5399.8|5397|5400.4|5397|5399.4|5396.4|0
1609900500000|2021-01-06 02:35:00|5400.2|5397.4|5400.2|5397.4|5400.7|5397.9|5400.2|5397.4|5
1609900520000|2021-01-06 02:35:20|5401.2|5398.4|5401.2|5398.4|5402.7|5399.9|5401.2|5398.4|12
1609900530000|2021-01-06 02:35:30|5400.4|5397.6|5400.2|5397.4|5400.4|5397.6|5399.7|5396.9|29
1609900540000|2021-01-06 02:35:40|5400.5|5397.7|5400.2|5397.4|5400.5|5397.7|5399.8|5397|22
1609900550000|2021-01-06 02:35:50|5400.7|5397.9|5400.8|5398|5401.2|5398.4|5400.7|5397.9|13
1609900560000|2021-01-06 02:36:00|5400.4|5397.6|5400.2|5397.4|5400.4|5397.6|5398.8|5396|47
1609900570000|2021-01-06 02:36:10|5399.8|5397|5398.8|5396|5400.2|5397.4|5398.8|5396|1
1609900580000|2021-01-06 02:36:20|5399.2|5396.4|5398.8|5396|5400.2|5397.4|5398.8|5396|0
1609900590000|2021-01-06 02:36:30|5399.2|5396.4|5400.2|5397.4|5400.2|5397.4|5399.2|5396.4|4
1609900600000|2021-01-06 02:36:40|5399.8|5397|5398.8|5396|5400.2|5397.4|5398.8|5396|3
1609900610000|2021-01-06 02:36:50|5399.2|5396.4|5399.4|5396.6|5399.8|5397|5399.2|5396.4|10
1609900620000|2021-01-06 02:37:00|5399.2|5396.4|5399.2|5396.4|5399.2|5396.4|5398.7|5395.9|36
1609900630000|2021-01-06 02:37:10|5398.8|5396|5396.2|5393.4|5398.8|5396|5396.2|5393.4|45
1609900640000|2021-01-06 02:37:20|5396.5|5393.7|5397.2|5394.4|5397.8|5395|5396.5|5393.7|9
1609900650000|2021-01-06 02:37:30|5396.8|5394|5397.2|5394.4|5397.2|5394.4|5396.8|5394|0
1609900660000|2021-01-06 02:37:40|||||||||1
1609900670000|2021-01-06 02:37:50|5397.8|5395|5397.8|5395|5397.8|5395|5397.8|5395|0
1609900680000|2021-01-06 02:38:00|5397.7|5394.9|5398.2|5395.4|5398.2|5395.4|5397.7|5394.9|24
1609900690000|2021-01-06 02:38:10|5397.8|5395|5397.3|5394.5|5397.8|5395|5397.3|5394.5|4
1609900700000|2021-01-06 02:38:20|5398.2|5395.4|5397.2|5394.4|5398.2|5395.4|5396.2|5393.4|2
1609900710000|2021-01-06 02:38:30|5396.8|5394|5396.2|5393.4|5396.8|5394|5396.2|5393.4|3
1609900730000|2021-01-06 02:38:50|5396.5|5393.7|5397.2|5394.4|5397.2|5394.4|5396.5|5393.7|1
1609900740000|2021-01-06 02:39:00|5396.8|5394|5395.1|5392.3|5397.2|5394.4|5394.4|5391.6|537
1609900750000|2021-01-06 02:39:10|5395.4|5392.6|5395.4|5392.6|5395.4|5392.6|5394.9|5392.1|14
1609900760000|2021-01-06 02:39:20|5395.1|5392.3|5397.2|5394.4|5397.2|5394.4|5394.9|5392.1|43
1609900770000|2021-01-06 02:39:30|5396.8|5394|5396.8|5394|5397.2|5394.4|5396.8|5394|4
1609900780000|2021-01-06 02:39:40|5396.7|5393.9|5395.2|5392.4|5396.7|5393.9|5394.8|5392|11
1609900800000|2021-01-06 02:40:00|5395.3|5392.5|5395.2|5392.4|5395.7|5392.9|5395.2|5392.4|4
1609900810000|2021-01-06 02:40:10|5395.4|5392.6|5395.8|5393|5396.2|5393.4|5395.4|5392.6|3
1609900820000|2021-01-06 02:40:20|5396.2|5393.4|5395.8|5393|5396.3|5393.5|5395.8|5393|8
1609900830000|2021-01-06 02:40:30|5395.7|5392.9|5392.8|5390|5396.2|5393.4|5391.9|5389.1|50
1609900840000|2021-01-06 02:40:40|5392.4|5389.6|5389.8|5387|5392.8|5389.6|5389.2|5382.8|12
1609900850000|2021-01-06 02:40:50|5390.2|5387.4|5390.8|5388|5390.8|5388|5390.2|5387.4|3
1609900860000|2021-01-06 02:41:00|5391.2|5388.4|5391.2|5388.4|5391.3|5388.5|5390.8|5388|9
1609900870000|2021-01-06 02:41:10|5391.3|5388.5|5390.8|5388|5392.2|5389.4|5390.3|5387.5|14
1609900880000|2021-01-06 02:41:20|5390.4|5387.6|5390.3|5387.5|5391.3|5388.5|5390.3|5387.5|2
1609900890000|2021-01-06 02:41:30|5390.8|5388|5391.3|5388.5|5391.3|5388.5|5390.8|5388|4
1609900900000|2021-01-06 02:41:40|5391.7|5388.9|5392.8|5390|5392.8|5390|5391.7|5388.9|3
1609900910000|2021-01-06 02:41:50|5393.2|5390.4|5393.8|5391|5394.2|5391.4|5392.8|5390|44
1609900920000|2021-01-06 02:42:00|5394.2|5391.4|5394.8|5392|5395.2|5392.4|5394.2|5391.4|8
1609900930000|2021-01-06 02:42:10|5393.8|5391|5393.8|5391|5393.8|5391|5393.8|5391|32
1609900940000|2021-01-06 02:42:20|5392.8|5390|5392.8|5390|5393.2|5390.4|5392.8|5390|7
1609900950000|2021-01-06 02:42:30|5392.9|5390.1|5394.2|5391.4|5394.2|5391.4|5392.8|5390|11
1609900960000|2021-01-06 02:42:40|5393.8|5391|5394.2|5391.4|5394.2|5391.4|5393.8|5391|4
1609900970000|2021-01-06 02:42:50|5394.8|5392|5394.4|5391.6|5395.2|5392.4|5394.4|5391.6|3
1609900980000|2021-01-06 02:43:00|5394.3|5391.5|5395.8|5393|5395.8|5393|5394.3|5391.5|10
1609900990000|2021-01-06 02:43:10|5396.3|5393.5|5397.7|5394.9|5397.7|5394.9|5396.3|5393.5|3
1609901000000|2021-01-06 02:43:20|5397.8|5395|5397.8|5395|5397.8|5395|5397.8|5395|4
1609901010000|2021-01-06 02:43:30|5398.2|5395.4|5396.9|5394.1|5398.2|5395.4|5396.9|5394.1|23
1609901020000|2021-01-06 02:43:40|5397.4|5394.6|5398.4|5395.6|5398.4|5395.6|5396.9|5394.1|4
1609901030000|2021-01-06 02:43:50|5397.7|5394.9|5397.7|5394.9|5398.4|5395.6|5397.2|5394.4|6
1609901040000|2021-01-06 02:44:00|5397.6|5394.8|5399.4|5396.6|5399.4|5396.6|5397.6|5394.8|17
1609901050000|2021-01-06 02:44:10|5399.3|5396.5|5399.4|5396.6|5399.4|5396.6|5399.3|5396.5|5
1609901060000|2021-01-06 02:44:20|5399.1|5396.3|5399.4|5396.6|5399.4|5396.6|5399.1|5396.3|2
1609901070000|2021-01-06 02:44:30|5399.9|5397.1|5401.4|5398.6|5401.9|5399.1|5399.4|5396.6|20
1609901080000|2021-01-06 02:44:40|5402.3|5399.5|5403.8|5401|5405.1|5402|5402.3|5399.5|135
1609901090000|2021-01-06 02:44:50|5403.4|5400.6|5403.3|5400.5|5403.7|5400.9|5402.9|5400.1|13
1609901100000|2021-01-06 02:45:00|5403.2|5400.4|5403.4|5400.6|5404.2|5401.4|5403.2|5400.4|23
1609901110000|2021-01-06 02:45:10|5403.3|5400.5|5404.8|5402|5405.3|5402.5|5403.3|5400.4|50
1609901120000|2021-01-06 02:45:20|5404.4|5401.6|5403.8|5401|5404.8|5402|5403.4|5400.6|9
1609901130000|2021-01-06 02:45:30|5403.4|5400.6|5404.9|5402.1|5405.4|5402.6|5403.4|5400.6|49
1609901140000|2021-01-06 02:45:40|5405.3|5402.5|5405.3|5402.5|5405.3|5402.5|5405.3|5402.5|17
1609901150000|2021-01-06 02:45:50|5405.9|5403.1|5405.6|5402.8|5406.3|5403.5|5405.4|5402.6|10
1609901160000|2021-01-06 02:46:00|5405.4|5402.6|5405.8|5403|5405.9|5403.1|5404.9|5402.1|20
1609901170000|2021-01-06 02:46:10|5405.4|5402.6|5404.9|5402.1|5405.8|5403|5404.9|5402.1|4
1609901180000|2021-01-06 02:46:20|5405.3|5402.5|5405.3|5402.5|5405.8|5403|5404.9|5402.1|22
1609901190000|2021-01-06 02:46:30|5404.9|5402.1|5404.9|5402.1|5405.3|5402.5|5404.9|5402.1|5
1609901200000|2021-01-06 02:46:40|5405.3|5402.5|5404.9|5402.1|5405.3|5402.5|5404.9|5402.1|9
1609901210000|2021-01-06 02:46:50|5404.4|5401.6|5405.1|5402.3|5405.4|5402.6|5404.4|5401.6|11
1609901220000|2021-01-06 02:47:00|5404.9|5402.1|5405.4|5402.6|5405.4|5402.6|5404.9|5402.1|4
1609901230000|2021-01-06 02:47:10|5405.3|5402.5|5405.4|5402.6|5406.4|5403.6|5405.3|5402.5|27
1609901240000|2021-01-06 02:47:20|5404.9|5402.1|5405.4|5402.6|5405.8|5403|5404.9|5402.1|8
1609901250000|2021-01-06 02:47:30|5405.8|5403|5405.3|5402.5|5405.8|5403|5404.9|5402.1|7
1609901260000|2021-01-06 02:47:40|5405.8|5403|5405.3|5402.5|5405.8|5403|5405.3|5402.5|4
1609901270000|2021-01-06 02:47:50|5405.4|5402.6|5405.1|5402.3|5406.4|5403.6|5404.9|5402.1|28
1609901280000|2021-01-06 02:48:00|5404.9|5402.1|5403.2|5400.4|5404.9|5402.1|5401.9|5399.1|8
1609901290000|2021-01-06 02:48:10|5403.3|5400.5|5402.2|5399.4|5403.3|5400.5|5401.8|5399|10
1609901300000|2021-01-06 02:48:20|5402.7|5399.9|5399.3|5396.5|5402.8|5400|5399.3|5396.5|17
1609901310000|2021-01-06 02:48:30|5399.8|5397|5396.9|5394.1|5399.8|5397|5396.9|5394.1|8
1609901320000|2021-01-06 02:48:40|5397.3|5394.5|5397.9|5395.1|5398.8|5396|5397.3|5394.5|12
1609901330000|2021-01-06 02:48:50|5398.3|5395.5|5396.3|5393.5|5398.3|5395.5|5395.1|5392.3|6
1609901340000|2021-01-06 02:49:00|5395.8|5393|5397.9|5395.1|5397.9|5395.1|5395.8|5393|11
1609901350000|2021-01-06 02:49:10|5397.8|5395|5397.8|5395|5397.8|5395|5397.8|5395|2
1609901360000|2021-01-06 02:49:20|5398.2|5395.4|5398.3|5395.5|5398.8|5396|5397.8|5395|11
1609901370000|2021-01-06 02:49:30|5398.7|5395.9|5399.2|5396.4|5399.3|5396.5|5398.7|5395.9|2
1609901380000|2021-01-06 02:49:40|5398.8|5396|5399.2|5396.4|5399.2|5396.4|5398.8|5396|6
1609901390000|2021-01-06 02:49:50|5400.7|5397.9|5400.3|5397.5|5400.8|5398|5400.3|5397.5|18
1609901400000|2021-01-06 02:50:00|5399.8|5397|5396.8|5394|5399.8|5397|5396.3|5393.5|6
1609901410000|2021-01-06 02:50:10|5397.2|5394.4|5395.3|5392.5|5397.2|5394.4|5392.9|5390.1|6
1609901420000|2021-01-06 02:50:20|5394.8|5392|5397.3|5394.5|5397.7|5394.9|5394.8|5392|17
1609901430000|2021-01-06 02:50:30|5396.8|5394|5397.4|5394.6|5397.4|5394.6|5396.8|5394|4
1609901440000|2021-01-06 02:50:40|5397.3|5394.5|5397.3|5394.5|5397.3|5394.5|5397.3|5394.5|4
1609901450000|2021-01-06 02:50:50|5397.4|5394.6|5397.7|5394.9|5397.7|5394.9|5396.4|5393.6|22
1609901460000|2021-01-06 02:51:00|5398|5395.2|5397.3|5394.5|5398.3|5395.5|5397.3|5394.5|6
1609901470000|2021-01-06 02:51:10|5396.8|5394|5397.7|5394.9|5397.7|5394.9|5396.4|5393.6|13
1609901480000|2021-01-06 02:51:20|5397.3|5394.5|5397.2|5394.4|5397.3|5394.5|5397.2|5394.4|3
1609901490000|2021-01-06 02:51:30|5396.8|5394|5397.7|5394.9|5397.7|5394.9|5396.8|5394|4
1609901500000|2021-01-06 02:51:40|5397.3|5394.5|5397.7|5394.9|5397.7|5394.9|5397.2|5394.4|8
1609901510000|2021-01-06 02:51:50|5398.4|5395.6|5397.7|5394.9|5398.4|5395.6|5397.7|5394.9|7
1609901520000|2021-01-06 02:52:00|5396.2|5393.4|5395.3|5392.5|5396.2|5393.4|5394.2|5391.4|41
1609901530000|2021-01-06 02:52:10|5395.2|5392.4|5396.3|5393.5|5397.5|5394.7|5394.7|5391.9|101
1609901540000|2021-01-06 02:52:20|5396.2|5393.4|5395.2|5392.4|5396.2|5393.4|5394.8|5392|21
1609901550000|2021-01-06 02:52:30|5394.8|5392|5394.7|5391.9|5397.7|5394.9|5394.7|5391.9|63
1609901560000|2021-01-06 02:52:40|5394.8|5392|5397.2|5394.4|5397.2|5394.4|5394.8|5392|13
1609901570000|2021-01-06 02:52:50|5397.5|5394.7|5394.8|5392|5397.7|5394.9|5394.2|5391.4|266
1609901580000|2021-01-06 02:53:00|5394.4|5391.6|5392.8|5390|5394.4|5391.6|5391.4|5388.6|9
1609901590000|2021-01-06 02:53:10|5392.4|5389.6|5393.2|5390.4|5393.2|5390.4|5392.4|5389.6|10
1609901600000|2021-01-06 02:53:20|5393.8|5391|5393.3|5390.5|5393.8|5391|5393.2|5390.4|3
1609901610000|2021-01-06 02:53:30|5393.2|5390.4|5394.7|5391.9|5395.2|5392.4|5393.2|5390.4|6
1609901620000|2021-01-06 02:53:40|5394.2|5391.4|5393.3|5390.5|5394.2|5391.4|5393.2|5390.4|24
1609901630000|2021-01-06 02:53:50|5393.2|5390.4|5393.2|5390.4|5394.2|5391.4|5393.2|5390.4|6
1609901640000|2021-01-06 02:54:00|5393.3|5390.5|5392.9|5390.1|5393.8|5391|5392.9|5390.1|24
1609901650000|2021-01-06 02:54:10|5393.3|5390.5|5392.1|5389.3|5393.8|5391|5391.4|5388.6|27
1609901660000|2021-01-06 02:54:20|5391.9|5389.1|5392.1|5389.3|5392.4|5389.6|5391.9|5389.1|17
1609901670000|2021-01-06 02:54:30|5391.9|5389.1|5390.9|5388.1|5391.9|5389.1|5389.9|5387.1|10
1609901680000|2021-01-06 02:54:40|5390.4|5387.6|5391.8|5389|5391.8|5389|5389.9|5387.1|12
1609901690000|2021-01-06 02:54:50|5390.8|5388|5390.4|5387.6|5390.8|5388|5390.4|5387.6|7
1609901700000|2021-01-06 02:55:00|5390.1|5387.3|5386.4|5383.6|5390.1|5387.3|5386.4|5383.6|23
1609901710000|2021-01-06 02:55:10|5387.1|5384.3|5386.1|5383.3|5387.4|5384.6|5386.1|5383.3|9
1609901720000|2021-01-06 02:55:20|5385.7|5382.9|5385.4|5382.6|5385.7|5382.9|5384.2|5381.4|5
1609901730000|2021-01-06 02:55:30|5385.1|5382.3|5386.4|5383.6|5386.4|5383.6|5384.7|5381.9|7
1609901740000|2021-01-06 02:55:40|5386.1|5383.3|5387.1|5384.3|5387.1|5384.3|5385.1|5382.3|10
1609901750000|2021-01-06 02:55:50|5386.4|5383.6|5386.4|5383.6|5387.1|5384.3|5386.1|5383.3|6
1609901760000|2021-01-06 02:56:00|5385.7|5382.9|5385.9|5383.1|5385.9|5383.1|5384.6|5381.8|12
1609901770000|2021-01-06 02:56:10|5386.1|5383.3|5385.8|5383|5386.1|5383.3|5385.4|5382.6|4
1609901780000|2021-01-06 02:56:20|5386.1|5383.3|5387.9|5385.1|5387.9|5385.1|5385.9|5383.1|8
1609901790000|2021-01-06 02:56:30|5388.1|5385.3|5389.4|5386.6|5389.9|5387.1|5388.1|5385.3|12
1609901800000|2021-01-06 02:56:40|5388.4|5385.6|5389.4|5386.6|5389.4|5386.6|5388.4|5385.6|7
1609901810000|2021-01-06 02:56:50|5389.8|5387|5389.4|5386.6|5389.9|5387.1|5389.4|5386.6|9
1609901820000|2021-01-06 02:57:00|5388.4|5385.6|5388.4|5385.6|5388.4|5385.6|5387.4|5384.6|17
1609901830000|2021-01-06 02:57:10|5387.4|5384.6|5386.1|5383.3|5387.4|5384.6|5385.6|5382.8|10
1609901840000|2021-01-06 02:57:20|5386.4|5383.6|5385.6|5382.8|5387.4|5384.6|5385.6|5382.8|9
1609901850000|2021-01-06 02:57:30|5385.9|5383.1|5386.1|5383.3|5386.4|5383.6|5385.6|5382.8|7
1609901860000|2021-01-06 02:57:40|5386.8|5384|5387.6|5384.8|5387.6|5384.8|5386.6|5383.8|7
1609901870000|2021-01-06 02:57:50|5387.3|5384.5|5385.6|5382.8|5387.3|5384.5|5385.6|5382.8|9
1609901880000|2021-01-06 02:58:00|5385.9|5383.1|5386.4|5383.6|5386.4|5383.6|5385.4|5382.6|15
1609901890000|2021-01-06 02:58:10|5386.1|5383.3|5386.9|5384.1|5387.1|5384.3|5386.1|5383.3|7
1609901900000|2021-01-06 02:58:20|5387.4|5384.6|5387.1|5384.3|5387.9|5385.1|5387.1|5384.3|10
1609901910000|2021-01-06 02:58:30|5387.4|5384.6|5390.3|5387.5|5390.3|5387.5|5387.1|5384.3|41
1609901920000|2021-01-06 02:58:40|5390.4|5387.6|5389.8|5387|5390.4|5387.6|5388.8|5386|14
1609901930000|2021-01-06 02:58:50|5389.7|5386.9|5386.9|5384.1|5389.8|5387|5385.8|5383|47
1609901940000|2021-01-06 02:59:00|5387.3|5384.5|5385.8|5383|5387.3|5384.5|5385.8|5383|16
1609901950000|2021-01-06 02:59:10|5386.2|5383.4|5385.4|5382.6|5386.3|5383.5|5384.9|5382.1|25
1609901960000|2021-01-06 02:59:20|5385.8|5383|5385.3|5382.5|5385.8|5383|5383.3|5380.5|34
1609901970000|2021-01-06 02:59:30|5385.4|5382.6|5387.4|5384.6|5387.7|5384.9|5385.4|5382.6|19
1609901980000|2021-01-06 02:59:40|5386.9|5384.1|5386.6|5383.8|5387.8|5385|5386.6|5383.8|2
1609901990000|2021-01-06 02:59:50|5386.8|5384|5387.4|5384.6|5387.4|5384.6|5386.8|5384|6
1609902000000|2021-01-06 03:00:00|5386.9|5384.1|5387.4|5384.6|5387.4|5384.6|5385.4|5382.6|20
1609902010000|2021-01-06 03:00:10|5387.8|5385|5390.3|5387.5|5390.3|5387.5|5387.8|5385|19
1609902020000|2021-01-06 03:00:20|5390.1|5387.3|5386.4|5383.6|5390.4|5387.6|5386.1|5383.3|18
1609902030000|2021-01-06 03:00:30|5385.9|5383.1|5382.4|5379.6|5385.9|5383.1|5382.4|5379.6|17
1609902040000|2021-01-06 03:00:40|5382.8|5380|5385.4|5382.6|5385.4|5382.6|5382.4|5379.6|5
1609902050000|2021-01-06 03:00:50|5384.7|5381.9|5385.3|5382.5|5385.3|5382.5|5384.4|5381.6|1
1609902060000|2021-01-06 03:01:00|5385.4|5382.6|5384.4|5381.6|5385.4|5382.6|5383.4|5380.6|8
1609902070000|2021-01-06 03:01:10|5383.4|5380.6|5382.4|5379.6|5383.4|5380.6|5382.4|5379.6|13
1609902080000|2021-01-06 03:01:20|5382.1|5379.3|5381.6|5378.8|5382.4|5379.6|5381.4|5378.6|1
1609902090000|2021-01-06 03:01:30|5381.4|5378.6|5383.4|5380.6|5383.4|5380.6|5381.4|5378.6|1
1609902100000|2021-01-06 03:01:40|5383.1|5380.3|5384.3|5381.5|5384.4|5381.6|5382.9|5380.1|4
1609902110000|2021-01-06 03:01:50|5384.8|5382|5384.4|5381.6|5385.3|5382.5|5384.4|5381.6|0
1609902120000|2021-01-06 03:02:00|5385.3|5382.5|5387.3|5384.5|5387.3|5384.5|5385.3|5382.5|3
1609902130000|2021-01-06 03:02:10|5387.8|5385|5387.8|5385|5388.2|5385.4|5387.8|5385|2
1609902140000|2021-01-06 03:02:20|5388.2|5385.4|5389.3|5386.5|5389.3|5386.5|5387.8|5385|5
1609902150000|2021-01-06 03:02:30|5389.2|5386.4|5388.8|5386|5389.2|5386.4|5387.8|5385|3
1609902160000|2021-01-06 03:02:40|5388.4|5385.6|5386.4|5383.6|5388.4|5385.6|5386.4|5383.6|4
1609902170000|2021-01-06 03:02:50|5386.8|5384|5386.4|5383.6|5387.8|5385|5386.4|5383.6|4
1609902180000|2021-01-06 03:03:00|5385.9|5383.1|5388.2|5385.4|5388.2|5385.4|5385.9|5383.1|6
1609902190000|2021-01-06 03:03:10|5388.4|5385.6|5387.4|5384.6|5388.4|5385.6|5387.4|5384.6|5
1609902200000|2021-01-06 03:03:20|5387.9|5385.1|5388.4|5385.6|5388.4|5385.6|5387.9|5385.1|3
1609902210000|2021-01-06 03:03:30|5388.8|5386|5389.3|5386.5|5389.3|5386.5|5388.1|5385.3|0
1609902220000|2021-01-06 03:03:40|5389.4|5386.6|5388.8|5386|5389.4|5386.6|5387.8|5385|6
1609902230000|2021-01-06 03:03:50|5388.4|5385.6|5388.8|5386|5389.3|5386.5|5388.3|5385.5|0
1609902240000|2021-01-06 03:04:00|5388.9|5386.1|5388.3|5385.5|5389.3|5386.5|5388.3|5385.5|1
1609902250000|2021-01-06 03:04:10|5388.4|5385.6|5389.2|5386.4|5389.2|5386.4|5388.4|5385.6|0
1609902260000|2021-01-06 03:04:20|5388.8|5386|5390.4|5387.6|5390.4|5387.6|5388.4|5385.6|366
1609902270000|2021-01-06 03:04:30|5390.8|5388|5387.9|5385.1|5390.8|5388|5387.9|5385.1|1
1609902280000|2021-01-06 03:04:40|5387.8|5385|5388.3|5385.5|5388.3|5385.5|5387.8|5385|2
1609902290000|2021-01-06 03:04:50|5387.8|5385|5388.8|5386|5388.8|5386|5387.8|5385|0
1609902300000|2021-01-06 03:05:00|5389.1|5386.3|5390.3|5387.5|5390.3|5387.5|5388.9|5386.1|3
1609902310000|2021-01-06 03:05:10|5390.4|5387.6|5391.3|5388.5|5391.3|5388.5|5390.4|5387.6|1
1609902320000|2021-01-06 03:05:20|5390.9|5388.1|5391.2|5388.4|5391.2|5388.4|5390.9|5388.1|0
1609902330000|2021-01-06 03:05:30|5391.3|5388.5|5390.9|5388.1|5391.3|5388.5|5390.4|5387.6|8
1609902340000|2021-01-06 03:05:40|5389.9|5387.1|5389.3|5386.5|5389.9|5387.1|5388.9|5386.1|14
1609902350000|2021-01-06 03:05:50|5389.7|5386.9|5389.9|5387.1|5389.9|5387.1|5389.7|5386.9|1
1609902360000|2021-01-06 03:06:00|5389.4|5386.6|5389.3|5386.5|5389.4|5386.6|5389.3|5386.5|1
1609902370000|2021-01-06 03:06:10|5389.8|5387|5388.9|5386.1|5389.9|5387.1|5388.9|5386.1|21
1609902390000|2021-01-06 03:06:30|5387.9|5385.1|5388.8|5386|5388.8|5386|5387.9|5385.1|11
1609902400000|2021-01-06 03:06:40|5388.4|5385.6|5388.3|5385.5|5388.4|5385.6|5388.3|5385.5|2
1609902410000|2021-01-06 03:06:50|5387.8|5385|5387.9|5385.1|5387.9|5385.1|5387.4|5384.6|2
1609902420000|2021-01-06 03:07:00|5387.6|5384.8|5387.8|5385|5387.8|5385|5387.3|5384.5|1
1609902430000|2021-01-06 03:07:10|5387.9|5385.1|5387.9|5385.1|5387.9|5385.1|5387.9|5385.1|0
1609902440000|2021-01-06 03:07:20|5387.8|5385|5387.9|5385.1|5387.9|5385.1|5387.8|5385|2
1609902450000|2021-01-06 03:07:30|5389.4|5386.6|5390.8|5388|5390.8|5388|5389.4|5386.6|16
1609902460000|2021-01-06 03:07:40|5390.9|5388.1|5390.9|5388.1|5390.9|5388.1|5390.9|5388.1|1
1609902470000|2021-01-06 03:07:50|5391.7|5388.9|5392.8|5390|5392.8|5390|5391.7|5388.9|5
1609902480000|2021-01-06 03:08:00|5392.9|5390.1|5393.3|5390.5|5393.3|5390.5|5392.8|5390|4
1609902490000|2021-01-06 03:08:10|||||||||1
1609902500000|2021-01-06 03:08:20|5394.3|5391.5|5394.7|5391.9|5394.7|5391.9|5393.8|5391|0
1609902510000|2021-01-06 03:08:30|5394.8|5392|5395.2|5392.4|5395.7|5392.9|5394.8|5392|2
1609902520000|2021-01-06 03:08:40|5394.8|5392|5395.3|5392.5|5395.3|5392.5|5394.8|5392|5
1609902530000|2021-01-06 03:08:50|5394.7|5391.9|5393.4|5390.6|5394.7|5391.9|5391.7|5388.9|508
1609902540000|2021-01-06 03:09:00|5393.8|5391|5393.7|5390.9|5394.6|5391.8|5393.7|5390.9|0
1609902550000|2021-01-06 03:09:10|5394.1|5391.3|5394.4|5391.6|5394.4|5391.6|5393.6|5390.8|1
1609902560000|2021-01-06 03:09:20|5395.1|5392.3|5393.7|5390.9|5395.1|5392.3|5393.7|5390.9|0
1609902580000|2021-01-06 03:09:40|||||||||1
1609902590000|2021-01-06 03:09:50|5393.3|5390.5|5394.4|5391.6|5394.4|5391.6|5392.7|5389.9|11
1609902600000|2021-01-06 03:10:00|5394.6|5391.8|5393.1|5390.3|5394.6|5391.8|5393.1|5390.3|15
1609902610000|2021-01-06 03:10:10|5393.6|5390.8|5394.6|5391.8|5394.6|5391.8|5393.6|5390.8|0
1609902620000|2021-01-06 03:10:20|5392.2|5389.4|5390.7|5387.9|5392.2|5389.4|5390.7|5387.9|58
1609902630000|2021-01-06 03:10:30|5390.6|5387.8|5391.1|5388.3|5391.1|5388.3|5390.6|5387.8|0
1609902640000|2021-01-06 03:10:40|5390.7|5387.9|5390.6|5387.8|5391.1|5388.3|5390.6|5387.8|1
1609902670000|2021-01-06 03:11:10|5390.1|5387.3|5391.8|5389|5391.9|5389.1|5390.1|5387.3|246
1609902690000|2021-01-06 03:11:30|5391.9|5389.1|5392.9|5390.1|5393.8|5391|5391.9|5389.1|61
1609902700000|2021-01-06 03:11:40|5392.8|5390|5391.8|5389|5392.8|5390|5391.8|5389|1
1609902710000|2021-01-06 03:11:50|5392.1|5389.3|5393.3|5390.5|5393.3|5390.5|5392.1|5389.3|7
1609902720000|2021-01-06 03:12:00|5394|5391.2|5394.3|5391.5|5394.3|5391.5|5394|5391.2|0
1609902730000|2021-01-06 03:12:10|5395.3|5392.5|5395.8|5393|5395.8|5393|5394.8|5392|1
1609902740000|2021-01-06 03:12:20|5396.2|5393.4|5396.3|5393.5|5396.3|5393.5|5395.9|5393.1|0
1609902750000|2021-01-06 03:12:30|5396.4|5393.6|5396.6|5393.8|5397.3|5394.5|5395.9|5393.1|6
1609902760000|2021-01-06 03:12:40|5396.4|5393.6|5396.4|5393.6|5396.4|5393.6|5396.4|5393.6|1
1609902770000|2021-01-06 03:12:50|5396.7|5393.9|5396.4|5393.6|5397.2|5394.4|5395.9|5393.1|8
1609902780000|2021-01-06 03:13:00|5396.3|5393.5|5396.3|5393.5|5396.3|5393.5|5396.3|5393.5|9
1609902790000|2021-01-06 03:13:10|5395.9|5393.1|5395.4|5392.6|5395.9|5393.1|5395.4|5392.6|2
1609902800000|2021-01-06 03:13:20|5393.8|5391|5393.8|5391|5393.8|5391|5393.8|5391|8
1609902810000|2021-01-06 03:13:30|5394.2|5391.4|5393.8|5391|5394.2|5391.4|5393.8|5391|2
1609902820000|2021-01-06 03:13:40|5394.2|5391.4|5394.2|5391.4|5394.2|5391.4|5393.8|5391|3
1609902830000|2021-01-06 03:13:50|5393.8|5391|5394.2|5391.4|5394.2|5391.4|5393.8|5391|0
1609902850000|2021-01-06 03:14:10|5394.7|5391.9|5394.7|5391.9|5394.7|5391.9|5394.7|5391.9|1
1609902870000|2021-01-06 03:14:30|5394.2|5391.4|5394.2|5391.4|5394.2|5391.4|5394.2|5391.4|151
1609902880000|2021-01-06 03:14:40|5393.9|5391.1|5393.8|5391|5394.2|5391.4|5393.8|5391|37
1609902890000|2021-01-06 03:14:50|5394.2|5391.4|5394.2|5391.4|5394.2|5391.4|5394.2|5391.4|1
1609902900000|2021-01-06 03:15:00|5393.8|5391|5393.4|5390.6|5393.8|5391|5393.4|5390.6|1
1609902910000|2021-01-06 03:15:10|5393.7|5390.9|5394.2|5391.4|5394.2|5391.4|5393.7|5390.9|1
1609902920000|2021-01-06 03:15:20|5393.7|5390.9|5393.8|5391|5394.2|5391.4|5393.7|5390.9|0
1609902930000|2021-01-06 03:15:30|5392.8|5390|5392.8|5390|5392.8|5390|5392.8|5390|1
1609902940000|2021-01-06 03:15:40|5393.2|5390.4|5392.8|5390|5393.3|5390.5|5392.8|5390|1
1609902960000|2021-01-06 03:16:00|5391.8|5389|5391.3|5388.5|5391.8|5389|5390.8|5388|55
1609902970000|2021-01-06 03:16:10|5391.8|5389|5392.2|5389.4|5392.2|5389.4|5391.8|5389|10
1609902980000|2021-01-06 03:16:20|5392.8|5390|5393.2|5390.4|5393.2|5390.4|5392.8|5390|1
1609902990000|2021-01-06 03:16:30|5393.3|5390.5|5393.3|5390.5|5393.8|5391|5393.3|5390.5|12
1609903000000|2021-01-06 03:16:40|5393.4|5390.6|5393.4|5390.6|5393.8|5391|5393.4|5390.6|2
1609903010000|2021-01-06 03:16:50|||||||||9
1609903020000|2021-01-06 03:17:00|5394.2|5391.4|5394.2|5391.4|5394.2|5391.4|5392.7|5389.9|17
1609903030000|2021-01-06 03:17:10|5394.3|5391.5|5396.3|5393.5|5397.2|5394.4|5394.3|5391.5|1
1609903040000|2021-01-06 03:17:20|5397.2|5394.4|5397.3|5394.5|5397.7|5394.9|5397.2|5394.4|6
1609903050000|2021-01-06 03:17:30|5397.2|5394.4|5396.3|5393.5|5397.2|5394.4|5396.3|5393.5|7
1609903060000|2021-01-06 03:17:40|5396.8|5394|5397.2|5394.4|5397.2|5394.4|5396.8|5394|0
1609903070000|2021-01-06 03:17:50|5397.5|5394.7|5397.2|5394.4|5397.7|5394.9|5396.8|5394|3
1609903080000|2021-01-06 03:18:00|5397.6|5394.8|5397.6|5394.8|5397.6|5394.8|5397.6|5394.8|0
1609903090000|2021-01-06 03:18:10|5398.6|5395.8|5397.6|5394.8|5398.6|5395.8|5396.8|5394|15
1609903100000|2021-01-06 03:18:20|5397.3|5394.5|5397.1|5394.3|5397.6|5394.8|5396.8|5394|9
1609903110000|2021-01-06 03:18:30|5396.8|5394|5396.8|5394|5396.8|5394|5396.8|5394|0
1609903120000|2021-01-06 03:18:40|5397.1|5394.3|5397.1|5394.3|5397.6|5394.8|5397.1|5394.3|10
1609903130000|2021-01-06 03:18:50|5396.6|5393.8|5396.1|5393.3|5396.6|5393.8|5396.1|5393.3|6
1609903140000|2021-01-06 03:19:00|5396.6|5393.8|5396.1|5393.3|5396.6|5393.8|5396.1|5393.3|2
1609903150000|2021-01-06 03:19:10|5395.8|5393|5396.1|5393.3|5396.1|5393.3|5395.6|5392.8|50
1609903160000|2021-01-06 03:19:20|5396.5|5393.7|5396.1|5393.3|5396.8|5394|5396.1|5393.3|8
1609903170000|2021-01-06 03:19:30|5396.5|5393.7|5397.1|5394.3|5397.1|5394.3|5396.4|5393.6|16
1609903180000|2021-01-06 03:19:40|||||||||1
1609903200000|2021-01-06 03:20:00|5396.6|5393.8|5396.1|5393.3|5396.6|5393.8|5396.1|5393.3|13
1609903210000|2021-01-06 03:20:10|5396.5|5393.7|5397.1|5394.3|5397.1|5394.3|5396.5|5393.7|15
1609903220000|2021-01-06 03:20:20|5397.5|5394.7|5394.8|5392|5397.6|5394.8|5394.8|5392|23
1609903230000|2021-01-06 03:20:30|5394.3|5391.5|5394.3|5391.5|5394.3|5391.5|5393.8|5391|3
1609903240000|2021-01-06 03:20:40|5393.3|5390.5|5393.3|5390.5|5393.8|5391|5393.3|5390.5|7
1609903250000|2021-01-06 03:20:50|5393.8|5391|5394.3|5391.5|5394.3|5391.5|5393.8|5391|1
1609903260000|2021-01-06 03:21:00|5393.8|5391|5394.3|5391.5|5394.3|5391.5|5393.8|5391|7
1609903270000|2021-01-06 03:21:10|5394.8|5392|5395.6|5392.8|5395.6|5392.8|5394.8|5392|1
1609903280000|2021-01-06 03:21:20|5396.1|5393.3|5395.6|5392.8|5396.6|5393.8|5395.6|5392.8|7
1609903290000|2021-01-06 03:21:30|5395.3|5392.5|5396.3|5393.5|5396.6|5393.8|5395.3|5392.5|5
1609903300000|2021-01-06 03:21:40|5395.8|5393|5395.8|5393|5396.1|5393.3|5395.8|5393|1
1609903310000|2021-01-06 03:21:50|5395.3|5392.5|5395.3|5392.5|5395.6|5392.8|5395.3|5392.5|0
1609903320000|2021-01-06 03:22:00|5395.4|5392.6|5395.1|5392.3|5396.6|5393.8|5395.1|5392.3|3
1609903330000|2021-01-06 03:22:10|5395.9|5393.1|5396.1|5393.3|5396.1|5393.3|5395.6|5392.8|3
1609903340000|2021-01-06 03:22:20|5396.6|5393.8|5396.8|5394|5397.3|5394.5|5396.6|5393.8|3
1609903350000|2021-01-06 03:22:30|5396.6|5393.8|5395.1|5392.3|5397.1|5394.3|5394.9|5392.1|36
1609903360000|2021-01-06 03:22:40|5396.3|5393.5|5397.6|5394.8|5397.6|5394.8|5396.3|5393.5|4
1609903370000|2021-01-06 03:22:50|5396.8|5394|5397.1|5394.3|5397.1|5394.3|5396.8|5394|2
1609903380000|2021-01-06 03:23:00|5396.8|5394|5397.1|5394.3|5397.1|5394.3|5396.8|5394|0
1609903400000|2021-01-06 03:23:20|5397.6|5394.8|5397.1|5394.3|5397.6|5394.8|5397.1|5394.3|1
1609903410000|2021-01-06 03:23:30|5396.1|5393.3|5395.9|5393.1|5396.1|5393.3|5395.1|5392.3|48
1609903420000|2021-01-06 03:23:40|5395.8|5393|5395.8|5393|5395.8|5393|5395.8|5393|0
1609903430000|2021-01-06 03:23:50|5396.4|5393.6|5396.4|5393.6|5396.4|5393.6|5396.4|5393.6|2
1609903440000|2021-01-06 03:24:00|5397.1|5394.3|5396.6|5393.8|5397.1|5394.3|5396.3|5393.5|0
1609903450000|2021-01-06 03:24:10|5396.8|5394|5397.6|5394.8|5397.6|5394.8|5396.8|5394|28
1609903480000|2021-01-06 03:24:40|5396.6|5393.8|5396.6|5393.8|5396.6|5393.8|5396.6|5393.8|12
1609903490000|2021-01-06 03:24:50|5396.8|5394|5397.1|5394.3|5397.1|5394.3|5396.8|5394|1
1609903510000|2021-01-06 03:25:10|5396.8|5394|5396.1|5393.3|5396.8|5394|5396.1|5393.3|2
1609903520000|2021-01-06 03:25:20|5396.5|5393.7|5396.8|5394|5396.8|5394|5396.5|5393.7|2
1609903540000|2021-01-06 03:25:40|5397.1|5394.3|5397.1|5394.3|5397.1|5394.3|5396.8|5394|1
1609903550000|2021-01-06 03:25:50|5396.6|5393.8|5396.3|5393.5|5396.6|5393.8|5396.3|5393.5|3
1609903560000|2021-01-06 03:26:00|5396.6|5393.8|5396.6|5393.8|5396.6|5393.8|5396.6|5393.8|1
1609903580000|2021-01-06 03:26:20|5397.1|5394.3|5396.6|5393.8|5397.1|5394.3|5396.6|5393.8|0
1609903590000|2021-01-06 03:26:30|5397.1|5394.3|5397.1|5394.3|5397.1|5394.3|5397.1|5394.3|1
1609903610000|2021-01-06 03:26:50|5397.5|5394.7|5397.6|5394.8|5397.6|5394.8|5397.1|5394.3|0
1609903620000|2021-01-06 03:27:00|5397.1|5394.3|5397.1|5394.3|5397.1|5394.3|5397.1|5394.3|0
1609903630000|2021-01-06 03:27:10|5397.5|5394.7|5396|5393.2|5397.6|5394.8|5395.6|5392.8|12
1609903640000|2021-01-06 03:27:20|5395.6|5392.8|5397.1|5394.3|5397.1|5394.3|5395.6|5392.8|5
1609903660000|2021-01-06 03:27:40|5397.6|5394.8|5397.6|5394.8|5397.6|5394.8|5397.6|5394.8|1
1609903670000|2021-01-06 03:27:50|5396.6|5393.8|5396.1|5393.3|5396.6|5393.8|5396.1|5393.3|16
1609903680000|2021-01-06 03:28:00|5396.6|5393.8|5397.5|5394.7|5397.5|5394.7|5396.6|5393.8|25
1609903690000|2021-01-06 03:28:10|5397.3|5394.5|5397.1|5394.3|5397.3|5394.5|5397.1|5394.3|0
1609903700000|2021-01-06 03:28:20|5396.6|5393.8|5397.6|5394.8|5397.6|5394.8|5396.6|5393.8|1
1609903720000|2021-01-06 03:28:40|5397.3|5394.5|5397.6|5394.8|5397.6|5394.8|5396.9|5394.1|0
1609903730000|2021-01-06 03:28:50|5398.4|5395.6|5397.6|5394.8|5398.6|5395.8|5397.6|5394.8|11
1609903740000|2021-01-06 03:29:00|5396.6|5393.8|5394.1|5391.3|5397|5394.2|5394.1|5391.3|9
1609903750000|2021-01-06 03:29:10|5394.6|5391.8|5394.8|5392|5394.8|5392|5394.1|5391.3|0
1609903760000|2021-01-06 03:29:20|5394.3|5391.5|5393.1|5390.3|5394.6|5391.8|5392.3|5389.5|23
1609903770000|2021-01-06 03:29:30|5392.1|5389.3|5391.8|5389|5392.1|5389.3|5391.8|5389|6
1609903780000|2021-01-06 03:29:40|5391.4|5388.6|5391.8|5389|5392.1|5389.3|5390.4|5387.6|1
1609903790000|2021-01-06 03:29:50|5392.1|5389.3|5392.1|5389.3|5392.6|5389.8|5391.8|5389|6
1609903800000|2021-01-06 03:30:00|5392.3|5389.5|5392.1|5389.3|5392.6|5389.8|5392.1|5389.3|1
1609903810000|2021-01-06 03:30:10|5391.8|5389|5390.3|5387.5|5392.1|5389.3|5390.3|5387.5|6
1609903820000|2021-01-06 03:30:20|5390.4|5387.6|5391.1|5388.3|5391.1|5388.3|5390.4|5387.6|7
1609903830000|2021-01-06 03:30:30|5390.4|5387.6|5391.1|5388.3|5391.1|5388.3|5390.4|5387.6|3
1609903840000|2021-01-06 03:30:40|5391.8|5389|5391.1|5388.3|5391.8|5389|5391.1|5388.3|1
1609903860000|2021-01-06 03:31:00|5391.8|5389|5391.3|5388.5|5391.8|5389|5391.1|5388.3|5
1609903870000|2021-01-06 03:31:10|5391.1|5388.3|5392.1|5389.3|5392.1|5389.3|5391.1|5388.3|18
1609903890000|2021-01-06 03:31:30|5392.6|5389.8|5392.6|5389.8|5392.6|5389.8|5392.6|5389.8|3
1609903900000|2021-01-06 03:31:40|5393.1|5390.3|5393.1|5390.3|5393.6|5390.8|5393.1|5390.3|1
1609903910000|2021-01-06 03:31:50|5393.5|5390.7|5393.6|5390.8|5393.6|5390.8|5393.1|5390.3|1
1609903920000|2021-01-06 03:32:00|5393.8|5391|5393.1|5390.3|5393.8|5391|5393.1|5390.3|2
1609903930000|2021-01-06 03:32:10|5393.6|5390.8|5393.1|5390.3|5393.6|5390.8|5393.1|5390.3|2
1609903940000|2021-01-06 03:32:20|5393.6|5390.8|5395.1|5392.3|5395.1|5392.3|5393.1|5390.3|16
1609903950000|2021-01-06 03:32:30|5394.8|5392|5394.1|5391.3|5395.9|5393.1|5394.1|5391.3|31
1609903960000|2021-01-06 03:32:40|5393.1|5390.3|5392.3|5389.5|5393.1|5390.3|5392.3|5389.5|4
1609903970000|2021-01-06 03:32:50|5391.8|5389|5392.1|5389.3|5392.1|5389.3|5391.8|5389|0
1609903980000|2021-01-06 03:33:00|5392.5|5389.7|5393.1|5390.3|5394.1|5391.3|5392.5|5389.7|5
1609903990000|2021-01-06 03:33:10|5393.3|5390.5|5394.1|5391.3|5394.1|5391.3|5393.3|5390.5|1
1609904000000|2021-01-06 03:33:20|5394.8|5392|5394.1|5391.3|5395.1|5392.3|5394.1|5391.3|0
1609904010000|2021-01-06 03:33:30|5394.3|5391.5|5394.3|5391.5|5394.3|5391.5|5394.3|5391.5|1
1609904020000|2021-01-06 03:33:40|5393.8|5391|5394.3|5391.5|5394.6|5391.8|5393.8|5391|0
1609904030000|2021-01-06 03:33:50|5393.8|5391|5394.1|5391.3|5394.1|5391.3|5393.8|5391|2
1609904040000|2021-01-06 03:34:00|5394.6|5391.8|5395.8|5393|5395.8|5393|5394.6|5391.8|1
1609904050000|2021-01-06 03:34:10|5396.1|5393.3|5395.8|5393|5396.1|5393.3|5395.8|5393|0
1609904060000|2021-01-06 03:34:20|5396.1|5393.3|5395.8|5393|5396.1|5393.3|5395.8|5393|0
1609904070000|2021-01-06 03:34:30|5394.8|5392|5395.3|5392.5|5395.6|5392.8|5394.8|5392|10
1609904080000|2021-01-06 03:34:40|5395.8|5393|5397.1|5394.3|5397.1|5394.3|5395.8|5393|5
1609904090000|2021-01-06 03:34:50|5396.8|5394|5395.8|5393|5396.8|5394|5395.8|5393|0
1609904100000|2021-01-06 03:35:00|5396.6|5393.8|5396.3|5393.5|5396.6|5393.8|5396.3|5393.5|0
1609904110000|2021-01-06 03:35:10|5396.1|5393.3|5396.1|5393.3|5396.1|5393.3|5396.1|5393.3|1
1609904120000|2021-01-06 03:35:20|5396.9|5394.1|5397.1|5394.3|5397.1|5394.3|5396.9|5394.1|0
1609904130000|2021-01-06 03:35:30|5396.8|5394|5397.1|5394.3|5397.1|5394.3|5396.8|5394|0
1609904150000|2021-01-06 03:35:50|5396.6|5393.8|5397.3|5394.5|5397.3|5394.5|5396.6|5393.8|1
1609904160000|2021-01-06 03:36:00|5397.1|5394.3|5398.1|5395.3|5398.1|5395.3|5397.1|5394.3|1
1609904170000|2021-01-06 03:36:10|5397.6|5394.8|5396.8|5394|5397.8|5395|5396.8|5394|25
1609904180000|2021-01-06 03:36:20|5397.1|5394.3|5398.1|5395.3|5398.1|5395.3|5397.1|5394.3|1
1609904190000|2021-01-06 03:36:30|5397.8|5395|5397.3|5394.5|5397.8|5395|5397.3|5394.5|1
1609904200000|2021-01-06 03:36:40|5397.1|5394.3|5397.1|5394.3|5397.1|5394.3|5396.8|5394|0
1609904210000|2021-01-06 03:36:50|5397.5|5394.7|5397.3|5394.5|5398.1|5395.3|5396.9|5394.1|4
1609904220000|2021-01-06 03:37:00|5396.9|5394.1|5398.1|5395.3|5398.1|5395.3|5396.9|5394.1|1
1609904230000|2021-01-06 03:37:10|5397.4|5394.6|5397.4|5394.6|5397.4|5394.6|5397.4|5394.6|2
1609904250000|2021-01-06 03:37:30|5397.1|5394.3|5398.1|5395.3|5398.1|5395.3|5397.1|5394.3|1
1609904280000|2021-01-06 03:38:00|5397.8|5395|5397.1|5394.3|5397.8|5395|5397.1|5394.3|0
1609904290000|2021-01-06 03:38:10|||||||||1
1609904300000|2021-01-06 03:38:20|5396.3|5393.5|5396.1|5393.3|5396.3|5393.5|5395.9|5393.1|4
1609904310000|2021-01-06 03:38:30|5396.3|5393.5|5396.3|5393.5|5396.3|5393.5|5396.3|5393.5|0
1609904320000|2021-01-06 03:38:40|5396.1|5393.3|5396.1|5393.3|5396.1|5393.3|5396.1|5393.3|1
1609904330000|2021-01-06 03:38:50|5396.6|5393.8|5396.6|5393.8|5396.6|5393.8|5396.6|5393.8|0
1609904340000|2021-01-06 03:39:00|5396.8|5394|5395.8|5393|5396.8|5394|5395.8|5393|1
1609904350000|2021-01-06 03:39:10|5395.1|5392.3|5395.1|5392.3|5395.1|5392.3|5395.1|5392.3|0
1609904360000|2021-01-06 03:39:20|5395.6|5392.8|5396.1|5393.3|5396.1|5393.3|5395.6|5392.8|2
1609904370000|2021-01-06 03:39:30|5396.5|5393.7|5396.1|5393.3|5396.6|5393.8|5396.1|5393.3|0
1609904380000|2021-01-06 03:39:40|5396.8|5394|5396.8|5394|5396.8|5394|5396.8|5394|0
1609904390000|2021-01-06 03:39:50|5397.1|5394.3|5397.1|5394.3|5397.1|5394.3|5397.1|5394.3|1
1609904400000|2021-01-06 03:40:00|5397.6|5394.8|5396.8|5394|5397.6|5394.8|5396.8|5394|9
1609904410000|2021-01-06 03:40:10|5397.1|5394.3|5397.1|5394.3|5397.1|5394.3|5397.1|5394.3|0
1609904420000|2021-01-06 03:40:20|5397.8|5395|5397.8|5395|5397.8|5395|5397.8|5395|0
1609904430000|2021-01-06 03:40:30|5397.6|5394.8|5397.1|5394.3|5397.6|5394.8|5396.8|5394|2
1609904440000|2021-01-06 03:40:40|5396.8|5394|5396.1|5393.3|5396.8|5394|5396.1|5393.3|1
1609904460000|2021-01-06 03:41:00|5395.6|5392.8|5394.1|5391.3|5395.6|5392.8|5393.8|5391|8
1609904470000|2021-01-06 03:41:10|5394.5|5391.7|5391.8|5389|5394.8|5392|5391.8|5389|20
1609904480000|2021-01-06 03:41:20|5390.8|5388|5390.8|5388|5390.8|5388|5390.8|5388|3
1609904490000|2021-01-06 03:41:30|5390.4|5387.6|5390.8|5388|5390.8|5388|5390.4|5387.6|0
1609904500000|2021-01-06 03:41:40|5391.3|5388.5|5391.1|5388.3|5391.3|5388.5|5390.4|5387.6|4
1609904510000|2021-01-06 03:41:50|5390.8|5388|5391.1|5388.3|5391.8|5389|5390.8|5388|6
1609904520000|2021-01-06 03:42:00|5391.3|5388.5|5392.4|5389.6|5392.8|5390|5391.3|5388.5|2
1609904530000|2021-01-06 03:42:10|5392.1|5389.3|5392.8|5390|5392.8|5390|5392.1|5389.3|11
1609904540000|2021-01-06 03:42:20|5393.1|5390.3|5393.1|5390.3|5393.1|5390.3|5393.1|5390.3|1
1609904550000|2021-01-06 03:42:30|5392.8|5390|5392.8|5390|5393.1|5390.3|5392.8|5390|1
1609904560000|2021-01-06 03:42:40|5393.1|5390.3|5393.1|5390.3|5393.5|5390.7|5392.8|5390|1
1609904570000|2021-01-06 03:42:50|||||||||1
1609904580000|2021-01-06 03:43:00|5393.8|5391|5394.4|5391.6|5394.8|5392|5393.8|5391|1
1609904590000|2021-01-06 03:43:10|5393.8|5391|5393.8|5391|5394.1|5391.3|5393.8|5391|0
1609904600000|2021-01-06 03:43:20|5394.1|5391.3|5395.1|5392.3|5395.1|5392.3|5394.1|5391.3|3
1609904610000|2021-01-06 03:43:30|5394.8|5392|5393.8|5391|5394.8|5392|5393.8|5391|3
1609904620000|2021-01-06 03:43:40|5394.1|5391.3|5394.1|5391.3|5394.1|5391.3|5394.1|5391.3|0
1609904630000|2021-01-06 03:43:50|5394.8|5392|5394.8|5392|5395.1|5392.3|5394.8|5392|0
1609904640000|2021-01-06 03:44:00|5395.1|5392.3|5394.1|5391.3|5395.1|5392.3|5393.8|5391|11
1609904650000|2021-01-06 03:44:10|5393.8|5391|5393.3|5390.5|5393.8|5391|5393.3|5390.5|7
1609904670000|2021-01-06 03:44:30|5393.1|5390.3|5393.1|5390.3|5393.1|5390.3|5393.1|5390.3|1
1609904700000|2021-01-06 03:45:00|5393.3|5390.5|5393.1|5390.3|5393.3|5390.5|5393.1|5390.3|1
1609904710000|2021-01-06 03:45:10|5393.8|5391|5394.1|5391.3|5394.1|5391.3|5393.8|5391|1
1609904720000|2021-01-06 03:45:20|||||||||2
1609904730000|2021-01-06 03:45:30|5393.8|5391|5393.3|5390.5|5393.8|5391|5393.3|5390.5|13
1609904740000|2021-01-06 03:45:40|5393.1|5390.3|5393.3|5390.5|5393.6|5390.8|5393.1|5390.3|3
1609904750000|2021-01-06 03:45:50|5392.8|5390|5393.1|5390.3|5393.1|5390.3|5392.8|5390|0
1609904760000|2021-01-06 03:46:00|5392.8|5390|5390.9|5388.1|5392.8|5390|5390.9|5388.1|104
1609904770000|2021-01-06 03:46:10|5391.1|5388.3|5391.1|5388.3|5391.1|5388.3|5391.1|5388.3|0
1609904780000|2021-01-06 03:46:20|5391.8|5389|5391.8|5389|5392.1|5389.3|5391.8|5389|46
1609904790000|2021-01-06 03:46:30|5389.8|5387|5389.8|5387|5389.8|5387|5389.8|5387|2
1609904800000|2021-01-06 03:46:40|5390.3|5387.5|5390.3|5387.5|5390.3|5387.5|5390.3|5387.5|4
1609904810000|2021-01-06 03:46:50|5390.4|5387.6|5389.9|5387.1|5390.8|5388|5389.9|5387.1|3
1609904820000|2021-01-06 03:47:00|5389.8|5387|5390.1|5387.3|5390.1|5387.3|5389.8|5387|0
1609904830000|2021-01-06 03:47:10|5389.8|5387|5390.1|5387.3|5390.1|5387.3|5389.3|5386.5|3
1609904840000|2021-01-06 03:47:20|5389.8|5387|5389.4|5386.6|5390.5|5387.7|5389.4|5386.6|2
1609904850000|2021-01-06 03:47:30|5389.3|5386.5|5389.4|5386.6|5389.4|5386.6|5389.3|5386.5|2
1609904860000|2021-01-06 03:47:40|5389.3|5386.5|5389.4|5386.6|5389.4|5386.6|5389.3|5386.5|6
1609904870000|2021-01-06 03:47:50|5389.8|5387|5389.3|5386.5|5389.8|5387|5389.3|5386.5|7
1609904880000|2021-01-06 03:48:00|5389.4|5386.6|5389.4|5386.6|5389.8|5387|5389.4|5386.6|2
1609904890000|2021-01-06 03:48:10|5388.9|5386.1|5388.9|5386.1|5388.9|5386.1|5388.9|5386.1|4
1609904900000|2021-01-06 03:48:20|5389.3|5386.5|5389.3|5386.5|5389.3|5386.5|5389.3|5386.5|0
1609904910000|2021-01-06 03:48:30|5387.8|5385|5388.8|5386|5389.6|5386.8|5387.8|5385|67
1609904920000|2021-01-06 03:48:40|5388.3|5385.5|5388.8|5386|5388.8|5386|5388.3|5385.5|0
1609904930000|2021-01-06 03:48:50|5388.4|5385.6|5388.4|5385.6|5388.4|5385.6|5388.4|5385.6|1
1609904940000|2021-01-06 03:49:00|5388.3|5385.5|5388.4|5385.6|5388.8|5386|5388.3|5385.5|4
1609904950000|2021-01-06 03:49:10|5388.8|5386|5389.3|5386.5|5389.3|5386.5|5388.8|5386|1
1609904960000|2021-01-06 03:49:20|5388.8|5386|5388.3|5385.5|5388.8|5386|5388.3|5385.5|9
1609904970000|2021-01-06 03:49:30|5387.9|5385.1|5387.8|5385|5387.9|5385.1|5387.8|5385|0
1609904980000|2021-01-06 03:49:40|5387|5384.2|5386.8|5384|5387|5384.2|5386.3|5383.5|9
1609904990000|2021-01-06 03:49:50|5386.6|5383.8|5386.3|5383.5|5386.6|5383.8|5386.3|5383.5|1
1609905000000|2021-01-06 03:50:00|5386.4|5383.6|5385.4|5382.6|5386.4|5383.6|5385.3|5382.5|14
1609905010000|2021-01-06 03:50:10|5385.8|5383|5385.8|5383|5385.8|5383|5385.4|5382.6|3
1609905020000|2021-01-06 03:50:20|5385.9|5383.1|5385.4|5382.6|5385.9|5383.1|5385.3|5382.5|2
1609905030000|2021-01-06 03:50:30|5385.8|5383|5385.8|5383|5385.8|5383|5385.8|5383|0
1609905040000|2021-01-06 03:50:40|5386.8|5384|5386.8|5384|5387.8|5385|5386.8|5384|10
1609905050000|2021-01-06 03:50:50|5386.4|5383.6|5386.4|5383.6|5386.8|5384|5385.8|5383|1
1609905060000|2021-01-06 03:51:00|5386.8|5384|5387.3|5384.5|5387.3|5384.5|5386.8|5384|0
1609905070000|2021-01-06 03:51:10|5387.6|5384.8|5387.8|5385|5388.3|5385.5|5387.6|5384.8|9
1609905080000|2021-01-06 03:51:20|5387.4|5384.6|5386.8|5384|5387.8|5385|5386.8|5384|103
1609905090000|2021-01-06 03:51:30|5386.4|5383.6|5386.4|5383.6|5386.4|5383.6|5386.3|5383.5|11
1609905100000|2021-01-06 03:51:40|5386.3|5383.5|5386.4|5383.6|5386.4|5383.6|5385.9|5383.1|51
1609905110000|2021-01-06 03:51:50|5385.3|5382.5|5385.3|5382.5|5385.3|5382.5|5385.3|5382.5|4
1609905120000|2021-01-06 03:52:00|5384.9|5382.1|5385.8|5383|5385.8|5383|5384.9|5382.1|2
1609905130000|2021-01-06 03:52:10|5385.9|5383.1|5385.4|5382.6|5385.9|5383.1|5385.4|5382.6|3
1609905140000|2021-01-06 03:52:20|5385|5382.2|5384.9|5382.1|5385|5382.2|5384.9|5382.1|0
1609905150000|2021-01-06 03:52:30|5385.3|5382.5|5385.3|5382.5|5385.3|5382.5|5385.3|5382.5|3
1609905160000|2021-01-06 03:52:40|5385.8|5383|5386.1|5383.3|5386.1|5383.3|5385.8|5383|1
1609905180000|2021-01-06 03:53:00|5386.3|5383.5|5387.3|5384.5|5387.3|5384.5|5386.3|5383.5|0
1609905190000|2021-01-06 03:53:10|5386.8|5384|5387.3|5384.5|5387.3|5384.5|5386.8|5384|1
1609905200000|2021-01-06 03:53:20|5386.8|5384|5386.8|5384|5386.8|5384|5386.8|5384|0
1609905210000|2021-01-06 03:53:30|5386.4|5383.6|5385.4|5382.6|5386.4|5383.6|5385|5382.2|58
1609905230000|2021-01-06 03:53:50|5386.1|5383.3|5387.3|5384.5|5387.8|5385|5386.1|5383.3|638
1609905240000|2021-01-06 03:54:00|||||||||2
1609905260000|2021-01-06 03:54:20|5387.8|5385|5389.3|5386.5|5390.3|5387.5|5387.8|5385|785
1609905280000|2021-01-06 03:54:40|5388.9|5386.1|5388.9|5386.1|5389.3|5386.5|5388.8|5386|0
1609905290000|2021-01-06 03:54:50|5388.8|5386|5387.8|5385|5388.8|5386|5387.3|5384.5|7
1609905300000|2021-01-06 03:55:00|5386.9|5384.1|5386.8|5384|5387.1|5384.3|5386.3|5383.5|9
1609905310000|2021-01-06 03:55:10|5386.3|5383.5|5386.3|5383.5|5386.3|5383.5|5386.3|5383.5|1
1609905320000|2021-01-06 03:55:20|5386.4|5383.6|5385.8|5383|5386.4|5383.6|5385.3|5382.5|6
1609905330000|2021-01-06 03:55:30|5385.6|5382.8|5383.9|5381.1|5385.6|5382.8|5383.9|5381.1|7
1609905340000|2021-01-06 03:55:40|5384.3|5381.5|5384.4|5381.6|5384.4|5381.6|5383.8|5381|0
1609905360000|2021-01-06 03:56:00|5384.8|5382|5384.3|5381.5|5384.8|5382|5384.3|5381.5|0
1609905370000|2021-01-06 03:56:10|5384.8|5382|5384.8|5382|5384.8|5382|5384.8|5382|1
1609905380000|2021-01-06 03:56:20|5385.1|5382.3|5385.6|5382.8|5385.6|5382.8|5385.1|5382.3|0
1609905400000|2021-01-06 03:56:40|5385.8|5383|5385.8|5383|5385.8|5383|5385.8|5383|1
1609905410000|2021-01-06 03:56:50|5386.1|5383.3|5386.6|5383.8|5386.6|5383.8|5386.1|5383.3|1
1609905420000|2021-01-06 03:57:00|5387.1|5384.3|5387.3|5384.5|5387.6|5384.8|5387.1|5384.3|6
1609905430000|2021-01-06 03:57:10|5386.8|5384|5386.8|5384|5386.8|5384|5386.8|5384|0
1609905440000|2021-01-06 03:57:20|5387.3|5384.5|5388.1|5385.3|5388.1|5385.3|5387.3|5384.5|1
1609905450000|2021-01-06 03:57:30|5387.8|5385|5388.1|5385.3|5388.1|5385.3|5387.8|5385|0
1609905460000|2021-01-06 03:57:40|5388.3|5385.5|5388.8|5386|5389.1|5386.3|5388.3|5385.5|0
1609905470000|2021-01-06 03:57:50|5388.4|5385.6|5388.1|5385.3|5388.4|5385.6|5387.8|5385|1
1609905480000|2021-01-06 03:58:00|5387.4|5384.6|5386.8|5384|5387.4|5384.6|5386.8|5384|0
1609905490000|2021-01-06 03:58:10|5387.1|5384.3|5387.1|5384.3|5387.1|5384.3|5387.1|5384.3|0
1609905500000|2021-01-06 03:58:20|5387.6|5384.8|5388|5385.2|5388|5385.2|5387.6|5384.8|0
1609905510000|2021-01-06 03:58:30|5388.1|5385.3|5388.1|5385.3|5388.1|5385.3|5388.1|5385.3|1
1609905520000|2021-01-06 03:58:40|5387.8|5385|5388.1|5385.3|5388.1|5385.3|5387.8|5385|0
1609905530000|2021-01-06 03:58:50|5387.8|5385|5388.1|5385.3|5388.1|5385.3|5387.8|5385|3
1609905540000|2021-01-06 03:59:00|5388.8|5386|5388.8|5386|5389.1|5386.3|5388.4|5385.6|1
1609905550000|2021-01-06 03:59:10|5388.4|5385.6|5387.8|5385|5388.4|5385.6|5387.8|5385|2
1609905560000|2021-01-06 03:59:20|5388.1|5385.3|5388.1|5385.3|5388.5|5385.7|5387.6|5384.8|128
1609905570000|2021-01-06 03:59:30|5387.8|5385|5388.1|5385.3|5388.1|5385.3|5387.6|5384.8|0
1609905580000|2021-01-06 03:59:40|5387.6|5384.8|5387.6|5384.8|5387.6|5384.8|5387.6|5384.8|1
1609905590000|2021-01-06 03:59:50|5387|5384.2|5386.6|5383.8|5387|5384.2|5386.6|5383.8|0
1609905600000|2021-01-06 04:00:00|5386.1|5383.3|5385.6|5382.8|5386.1|5383.3|5385.1|5382.3|5
1609905610000|2021-01-06 04:00:10|5386.1|5383.3|5386.6|5383.8|5387.1|5384.3|5385.6|5382.8|3
1609905620000|2021-01-06 04:00:20|5387|5384.2|5387.1|5384.3|5387.5|5384.7|5386.6|5383.8|9
1609905640000|2021-01-06 04:00:40|5386.8|5384|5386.6|5383.8|5386.8|5384|5386.6|5383.8|0
1609905650000|2021-01-06 04:00:50|5387.1|5384.3|5387.6|5384.8|5387.6|5384.8|5387.1|5384.3|4
1609905670000|2021-01-06 04:01:10|5387.1|5384.3|5387.3|5384.5|5387.3|5384.5|5387.1|5384.3|9
1609905680000|2021-01-06 04:01:20|5387.6|5384.8|5387.6|5384.8|5387.6|5384.8|5387.6|5384.8|1
1609905690000|2021-01-06 04:01:30|5387.8|5385|5388.3|5385.5|5388.3|5385.5|5387.8|5385|9
1609905700000|2021-01-06 04:01:40|5388.6|5385.8|5387.4|5384.6|5388.6|5385.8|5387.4|5384.6|2
1609905710000|2021-01-06 04:01:50|5386.9|5384.1|5387.3|5384.5|5387.3|5384.5|5386.9|5384.1|1
1609905720000|2021-01-06 04:02:00|5387.4|5384.6|5387.3|5384.5|5387.8|5385|5387.3|5384.5|7
1609905730000|2021-01-06 04:02:10|5386.9|5384.1|5386.9|5384.1|5386.9|5384.1|5386.4|5383.6|2
1609905740000|2021-01-06 04:02:20|5387.3|5384.5|5387.3|5384.5|5387.3|5384.5|5387.3|5384.5|3
1609905750000|2021-01-06 04:02:30|5386.7|5383.9|5386.8|5384|5386.9|5384.1|5386.5|5383.7|9
1609905760000|2021-01-06 04:02:40|5386.9|5384.1|5386.4|5383.6|5387.3|5384.5|5386.4|5383.6|3
1609905780000|2021-01-06 04:03:00|5386.3|5383.5|5383.8|5381|5386.3|5383.5|5382.8|5380|23
1609905790000|2021-01-06 04:03:10|5383.4|5380.6|5381.1|5378.3|5383.4|5380.6|5380.3|5377.5|20
1609905800000|2021-01-06 04:03:20|5381.4|5378.6|5379.9|5377.1|5381.8|5379|5379.9|5377.1|15
1609905810000|2021-01-06 04:03:30|5379.4|5376.6|5379.8|5377|5380.4|5377.6|5379.4|5376.6|1
1609905820000|2021-01-06 04:03:40|5380.3|5377.5|5380.4|5377.6|5380.8|5378|5379.9|5377.1|11
1609905830000|2021-01-06 04:03:50|5380.3|5377.5|5381.8|5379|5381.8|5379|5380.3|5377.5|3
1609905840000|2021-01-06 04:04:00|5381.4|5378.6|5382.3|5379.5|5382.3|5379.5|5381.3|5378.5|84
1609905850000|2021-01-06 04:04:10|5382.1|5379.3|5382.8|5380|5382.8|5380|5382.1|5379.3|1
1609905860000|2021-01-06 04:04:20|5383.3|5380.5|5383.1|5380.3|5383.5|5380.7|5383.1|5380.3|6
1609905870000|2021-01-06 04:04:30|5382.6|5379.8|5382.3|5379.5|5382.6|5379.8|5382.3|5379.5|11
1609905880000|2021-01-06 04:04:40|||||||||1
1609905890000|2021-01-06 04:04:50|5382.4|5379.6|5382.3|5379.5|5382.8|5380|5382.3|5379.5|6
1609905900000|2021-01-06 04:05:00|5382.4|5379.6|5381.4|5378.6|5382.4|5379.6|5381.3|5378.5|9
1609905910000|2021-01-06 04:05:10|5381.1|5378.3|5381.3|5378.5|5381.3|5378.5|5381.1|5378.3|1
1609905920000|2021-01-06 04:05:20|5381.1|5378.3|5381.3|5378.5|5381.6|5378.8|5381.1|5378.3|3
1609905930000|2021-01-06 04:05:30|5381.4|5378.6|5379.8|5377|5381.4|5378.6|5379.8|5377|2
1609905940000|2021-01-06 04:05:40|5378.9|5376.1|5376.8|5374|5378.9|5376.1|5376.8|5374|32
1609905950000|2021-01-06 04:05:50|5375.7|5372.9|5377.3|5374.5|5377.3|5374.5|5375.7|5372.9|25
1609905960000|2021-01-06 04:06:00|5377.4|5374.6|5378.1|5375.3|5378.8|5376|5377.4|5374.6|10
1609905980000|2021-01-06 04:06:20|||||||||1
1609905990000|2021-01-06 04:06:30|5376.8|5374|5376.8|5374|5376.8|5374|5376.8|5374|4
1609906000000|2021-01-06 04:06:40|5376.4|5373.6|5375.3|5372.5|5376.4|5373.6|5375.3|5372.5|1
1609906010000|2021-01-06 04:06:50|||||||||1
1609906020000|2021-01-06 04:07:00|5375.4|5372.6|5376.1|5373.3|5376.8|5374|5375.4|5372.6|26
1609906030000|2021-01-06 04:07:10|5376.6|5373.8|5374.8|5372|5376.6|5373.8|5374.8|5372|39
1609906040000|2021-01-06 04:07:20|5374.3|5371.5|5373.8|5371|5374.6|5371.8|5373.8|5371|12
1609906050000|2021-01-06 04:07:30|5372.3|5369.5|5372.6|5369.8|5372.6|5369.8|5372.3|5369.5|7
1609906060000|2021-01-06 04:07:40|5372.8|5370|5371.8|5369|5373.5|5370.7|5371.8|5369|40
1609906070000|2021-01-06 04:07:50|5372.1|5369.3|5372.3|5369.5|5372.9|5370.1|5372.1|5369.3|18
1609906080000|2021-01-06 04:08:00|5372.4|5369.6|5373.1|5370.3|5373.1|5370.3|5372.4|5369.6|6
1609906090000|2021-01-06 04:08:10|5373.4|5370.6|5372.3|5369.5|5373.4|5370.6|5372.3|5369.5|1
1609906100000|2021-01-06 04:08:20|5372.8|5370|5373.1|5370.3|5373.3|5370.5|5372.8|5370|4
1609906110000|2021-01-06 04:08:30|5373.3|5370.5|5373.1|5370.3|5373.3|5370.5|5372.8|5370|1
1609906120000|2021-01-06 04:08:40|5372.9|5370.1|5373.3|5370.5|5373.3|5370.5|5372.8|5370|0
1609906130000|2021-01-06 04:08:50|5372.9|5370.1|5373.4|5370.6|5373.4|5370.6|5372.9|5370.1|3
1609906140000|2021-01-06 04:09:00|5372.9|5370.1|5373.3|5370.5|5373.3|5370.5|5372.9|5370.1|7
1609906150000|2021-01-06 04:09:10|5373.5|5370.7|5373.6|5370.8|5373.6|5370.8|5373.5|5370.7|0
1609906160000|2021-01-06 04:09:20|5374|5371.2|5374.1|5371.3|5374.1|5371.3|5374|5371.2|0
1609906170000|2021-01-06 04:09:30|5374.3|5371.5|5374.3|5371.5|5374.3|5371.5|5374.3|5371.5|1
1609906190000|2021-01-06 04:09:50|5374.8|5372|5374.8|5372|5374.8|5372|5374.8|5372|0
1609906200000|2021-01-06 04:10:00|5374.6|5371.8|5374.3|5371.5|5374.6|5371.8|5373.8|5371|11
1609906210000|2021-01-06 04:10:10|5374.1|5371.3|5374.1|5371.3|5374.1|5371.3|5374.1|5371.3|3
1609906220000|2021-01-06 04:10:20|||||||||1
1609906230000|2021-01-06 04:10:30|5373.8|5371|5373.6|5370.8|5373.8|5371|5373.6|5370.8|2
1609906240000|2021-01-06 04:10:40|5373.5|5370.7|5373.6|5370.8|5374.1|5371.3|5373.5|5370.7|34
1609906250000|2021-01-06 04:10:50|5374.1|5371.3|5374.1|5371.3|5374.6|5371.8|5373.8|5371|23
1609906260000|2021-01-06 04:11:00|5373.8|5371|5372.8|5370|5373.8|5371|5372.8|5370|224
1609906270000|2021-01-06 04:11:10|5373.1|5370.3|5373.6|5370.8|5373.6|5370.8|5373.1|5370.3|2
1609906280000|2021-01-06 04:11:20|5373.3|5370.5|5373.1|5370.3|5373.3|5370.5|5372.6|5369.8|11
1609906290000|2021-01-06 04:11:30|5373.6|5370.8|5373.6|5370.8|5373.6|5370.8|5373.3|5370.5|0
1609906310000|2021-01-06 04:11:50|5373.8|5371|5373.6|5370.8|5373.8|5371|5372.6|5369.8|8
1609906320000|2021-01-06 04:12:00|5373.8|5371|5372.8|5370|5374.1|5371.3|5372.8|5370|31
1609906330000|2021-01-06 04:12:10|5373.1|5370.3|5373.1|5370.3|5373.1|5370.3|5372.8|5370|108
1609906340000|2021-01-06 04:12:20|5373.3|5370.5|5370.3|5367.5|5373.3|5370.5|5369.8|5367|165
1609906350000|2021-01-06 04:12:30|5369.8|5367|5368.3|5365.5|5370.1|5367.3|5368.3|5365.5|97
1609906360000|2021-01-06 04:12:40|5368.6|5365.8|5369.1|5366.3|5369.1|5366.3|5368.1|5365.3|3
1609906370000|2021-01-06 04:12:50|5368.8|5366|5367.3|5364.5|5369.5|5366.7|5367.3|5364.5|4
1609906380000|2021-01-06 04:13:00|5367.1|5364.3|5368.1|5365.3|5368.1|5365.3|5367.1|5364.3|55
1609906390000|2021-01-06 04:13:10|5367.6|5364.8|5367.1|5364.3|5367.6|5364.8|5366.6|5363.8|9
1609906400000|2021-01-06 04:13:20|5366.6|5363.8|5366.8|5364|5368.1|5365.3|5366.6|5363.8|22
1609906410000|2021-01-06 04:13:30|||||||||5
1609906420000|2021-01-06 04:13:40|5367.5|5364.7|5368.1|5365.3|5368.1|5365.3|5367.5|5364.7|5
1609906430000|2021-01-06 04:13:50|5368.5|5365.7|5368.8|5366|5368.8|5366|5368.5|5365.7|0
1609906440000|2021-01-06 04:14:00|5368.5|5365.7|5368.1|5365.3|5368.6|5365.8|5368.1|5365.3|62
1609906450000|2021-01-06 04:14:10|5367.4|5364.6|5367.3|5364.5|5367.4|5364.6|5367.3|5364.5|16
1609906460000|2021-01-06 04:14:20|5366.6|5363.8|5367.1|5364.3|5367.1|5364.3|5366.6|5363.8|0
1609906470000|2021-01-06 04:14:30|5367.3|5364.5|5366.8|5364|5367.3|5364.5|5366.8|5364|40
1609906480000|2021-01-06 04:14:40|5366.6|5363.8|5367.1|5364.3|5367.1|5364.3|5366.6|5363.8|2
1609906490000|2021-01-06 04:14:50|5367.5|5364.7|5367.1|5364.3|5367.5|5364.7|5367.1|5364.3|4
1609906500000|2021-01-06 04:15:00|5367.8|5365|5367.8|5365|5367.8|5365|5367.8|5365|9
1609906510000|2021-01-06 04:15:10|5368.1|5365.3|5368.8|5366|5368.8|5366|5368.1|5365.3|6
1609906520000|2021-01-06 04:15:20|||||||||6
1609906530000|2021-01-06 04:15:30|5368.5|5365.7|5368.5|5365.7|5368.5|5365.7|5368.5|5365.7|10
1609906540000|2021-01-06 04:15:40|5368.6|5365.8|5370.1|5367.3|5370.9|5368.1|5368.6|5365.8|14
1609906550000|2021-01-06 04:15:50|5369.8|5367|5370.1|5367.3|5370.1|5367.3|5369.6|5366.8|1
1609906560000|2021-01-06 04:16:00|5369.8|5367|5370.6|5367.8|5371.1|5368.3|5369.8|5367|12
1609906570000|2021-01-06 04:16:10|5371|5368.2|5372.1|5369.3|5372.1|5369.3|5370.8|5368|5
1609906580000|2021-01-06 04:16:20|5372.5|5369.7|5373.1|5370.3|5373.1|5370.3|5372.5|5369.7|2
1609906590000|2021-01-06 04:16:30|5376.5|5373.7|5375.9|5373.1|5376.5|5373.7|5375.1|5372.3|98
1609906600000|2021-01-06 04:16:40|5375.5|5372.7|5374.9|5372.1|5375.5|5372.7|5374.9|5372.1|15
1609906610000|2021-01-06 04:16:50|5375.5|5372.7|5375.5|5372.7|5375.5|5372.7|5375.1|5372.3|3
1609906620000|2021-01-06 04:17:00|5375.9|5373.1|5375.9|5373.1|5376.1|5373.3|5375.1|5372.3|3
1609906630000|2021-01-06 04:17:10|5375.6|5372.8|5375.5|5372.7|5376.1|5373.3|5374|5371.2|60
1609906640000|2021-01-06 04:17:20|5376|5373.2|5375.9|5373.1|5376|5373.2|5375.9|5373.1|3
1609906650000|2021-01-06 04:17:30|5376.2|5373.4|5375.5|5372.7|5376.5|5373.7|5374.6|5371.8|16
1609906660000|2021-01-06 04:17:40|5375.9|5373.1|5376|5373.2|5376|5373.2|5375.1|5372.3|1
1609906680000|2021-01-06 04:18:00|5375.6|5372.8|5377|5374.2|5377|5374.2|5375.6|5372.8|0
1609906690000|2021-01-06 04:18:10|5376.6|5373.8|5377|5374.2|5377|5374.2|5376.6|5373.8|4
1609906710000|2021-01-06 04:18:30|5377.4|5374.6|5377|5374.2|5377.5|5374.7|5377|5374.2|1
1609906720000|2021-01-06 04:18:40|5377.1|5374.3|5377|5374.2|5377.1|5374.3|5377|5374.2|2
1609906740000|2021-01-06 04:19:00|5377.1|5374.3|5377|5374.2|5377.5|5374.7|5377|5374.2|3
1609906750000|2021-01-06 04:19:10|5376.6|5373.8|5376.5|5373.7|5376.6|5373.8|5376.1|5373.3|3
1609906760000|2021-01-06 04:19:20|5376.4|5373.6|5378|5375.2|5378.5|5375.7|5376.4|5373.6|23
1609906770000|2021-01-06 04:19:30|5378.2|5375.4|5378.9|5376.1|5378.9|5376.1|5378.1|5375.3|30
1609906780000|2021-01-06 04:19:40|5378|5375.2|5378.9|5376.1|5378.9|5376.1|5378|5375.2|0
1609906790000|2021-01-06 04:19:50|5379|5376.2|5379|5376.2|5379|5376.2|5379|5376.2|1
1609906800000|2021-01-06 04:20:00|5378.6|5375.8|5377|5374.2|5378.6|5375.8|5377|5374.2|2
1609906810000|2021-01-06 04:20:10|5376.5|5373.7|5375.9|5373.1|5376.5|5373.7|5375.5|5372.7|3
1609906820000|2021-01-06 04:20:20|5375.5|5372.7|5375.9|5373.1|5375.9|5373.1|5375.5|5372.7|2
1609906830000|2021-01-06 04:20:30|5376.7|5373.9|5376.9|5374.1|5376.9|5374.1|5376.7|5373.9|1
1609906840000|2021-01-06 04:20:40|5376.5|5373.7|5376.9|5374.1|5376.9|5374.1|5376|5373.2|2
1609906850000|2021-01-06 04:20:50|5376.5|5373.7|5376.5|5373.7|5377|5374.2|5376.5|5373.7|1
1609906860000|2021-01-06 04:21:00|5376.9|5374.1|5378.4|5375.6|5378.4|5375.6|5376.9|5374.1|7
1609906870000|2021-01-06 04:21:10|5378.6|5375.8|5378.6|5375.8|5378.6|5375.8|5378.6|5375.8|0
1609906880000|2021-01-06 04:21:20|5379|5376.2|5379.5|5376.7|5379.6|5376.8|5378.5|5375.7|29
1609906890000|2021-01-06 04:21:30|5379.6|5376.8|5379.6|5376.8|5379.6|5376.8|5379.6|5376.8|11
1609906900000|2021-01-06 04:21:40|5380.6|5377.8|5381.5|5378.7|5381.5|5378.7|5380.6|5377.8|13
1609906910000|2021-01-06 04:21:50|5380|5377.2|5382|5379.2|5382|5379.2|5380|5377.2|9
1609906920000|2021-01-06 04:22:00|5381.9|5379.1|5381|5378.2|5381.9|5379.1|5380|5377.2|5
1609906930000|2021-01-06 04:22:10|5381.2|5378.4|5382.5|5379.7|5382.6|5379.8|5381.2|5378.4|24
1609906940000|2021-01-06 04:22:20|5381.8|5379|5381.8|5379|5381.8|5379|5381.8|5379|35
1609906950000|2021-01-06 04:22:30|5381.6|5378.8|5380.6|5377.8|5381.6|5378.8|5380.6|5377.8|3
1609906960000|2021-01-06 04:22:40|5381.1|5378.3|5381.5|5378.7|5381.5|5378.7|5381.1|5378.3|1
1609906970000|2021-01-06 04:22:50|5381.2|5378.4|5380.1|5377.3|5381.2|5378.4|5379.5|5376.7|34
1609906980000|2021-01-06 04:23:00|5380.5|5377.7|5381.9|5379.1|5381.9|5379.1|5380.5|5377.7|1
1609906990000|2021-01-06 04:23:10|5382.2|5379.4|5382.9|5380.1|5383|5380.2|5382.2|5379.4|3
1609907000000|2021-01-06 04:23:20|5383.2|5380.4|5382.9|5380.1|5383.5|5380.7|5382.9|5380.1|2
1609907010000|2021-01-06 04:23:30|5383.9|5381.1|5383.9|5381.1|5383.9|5381.1|5383.5|5380.7|4
1609907020000|2021-01-06 04:23:40|5383.5|5380.7|5383.9|5381.1|5383.9|5381.1|5383.5|5380.7|1
1609907030000|2021-01-06 04:23:50|5384.2|5381.4|5384.5|5381.7|5385|5382.2|5384.2|5381.4|1
1609907040000|2021-01-06 04:24:00|5384.9|5382.1|5384.6|5381.8|5385.1|5382.3|5384.6|5381.8|187
1609907050000|2021-01-06 04:24:10|5383.6|5380.8|5385.8|5383|5386.1|5383.3|5383.6|5380.8|17
1609907060000|2021-01-06 04:24:20|5386.1|5383.3|5385.3|5382.5|5386.1|5383.3|5385.3|5382.5|0
1609907070000|2021-01-06 04:24:30|5385.1|5382.3|5386.1|5383.3|5386.6|5383.8|5385.1|5382.3|1
1609907080000|2021-01-06 04:24:40|5386.6|5383.8|5386.1|5383.3|5386.6|5383.8|5386.1|5383.3|0
1609907090000|2021-01-06 04:24:50|5386.6|5383.8|5388.1|5385.3|5388.5|5385.7|5386.6|5383.8|11
1609907100000|2021-01-06 04:25:00|5388.5|5385.7|5387.8|5385|5388.6|5385.8|5387.8|5385|9
1609907110000|2021-01-06 04:25:10|5387.6|5384.8|5387.6|5384.8|5387.6|5384.8|5387.6|5384.8|1
1609907120000|2021-01-06 04:25:20|5387.5|5384.7|5386.8|5384|5387.5|5384.7|5385.8|5383|8
1609907130000|2021-01-06 04:25:30|5386.6|5383.8|5386.1|5383.3|5386.6|5383.8|5385.1|5382.3|22
1609907140000|2021-01-06 04:25:40|5386.6|5383.8|5386.6|5383.8|5386.6|5383.8|5386.6|5383.8|1
1609907150000|2021-01-06 04:25:50|5387.1|5384.3|5388|5385.2|5388|5385.2|5387.1|5384.3|1
1609907160000|2021-01-06 04:26:00|5388.1|5385.3|5387.8|5385|5388.1|5385.3|5387.8|5385|4
1609907170000|2021-01-06 04:26:10|5387.5|5384.7|5388.1|5385.3|5388.1|5385.3|5386.8|5384|1
1609907180000|2021-01-06 04:26:20|5387.8|5385|5387.8|5385|5387.8|5385|5387.8|5385|1
1609907190000|2021-01-06 04:26:30|5387.3|5384.5|5388.1|5385.3|5388.1|5385.3|5387.1|5384.3|0
1609907200000|2021-01-06 04:26:40|5387.8|5385|5387.1|5384.3|5388.1|5385.3|5387.1|5384.3|1
1609907210000|2021-01-06 04:26:50|5387.6|5384.8|5388.1|5385.3|5388.1|5385.3|5387.6|5384.8|1
1609907230000|2021-01-06 04:27:10|5387.8|5385|5387.6|5384.8|5387.8|5385|5386.8|5384|12
1609907240000|2021-01-06 04:27:20|5387.1|5384.3|5388.1|5385.3|5388.1|5385.3|5387.1|5384.3|1
1609907250000|2021-01-06 04:27:30|5388.5|5385.7|5388.1|5385.3|5388.8|5386|5387.8|5385|3
1609907270000|2021-01-06 04:27:50|5387.8|5385|5388.1|5385.3|5388.1|5385.3|5387.8|5385|0
1609907280000|2021-01-06 04:28:00|5388.5|5385.7|5388.8|5386|5389.1|5386.3|5388.5|5385.7|2
1609907290000|2021-01-06 04:28:10|5388.6|5385.8|5389|5386.2|5389|5386.2|5388.6|5385.8|0
1609907300000|2021-01-06 04:28:20|5389.9|5387.1|5389.8|5387|5390.1|5387.3|5389.8|5387|1
1609907310000|2021-01-06 04:28:30|5389.6|5386.8|5388.8|5386|5389.6|5386.8|5388.8|5386|2
1609907320000|2021-01-06 04:28:40|5388.6|5385.8|5388.8|5386|5388.8|5386|5388.6|5385.8|1
1609907330000|2021-01-06 04:28:50|5388.3|5385.5|5388.1|5385.3|5388.3|5385.5|5387.8|5385|5
1609907340000|2021-01-06 04:29:00|5387.8|5385|5388.1|5385.3|5388.1|5385.3|5387.8|5385|0
1609907350000|2021-01-06 04:29:10|||||||||1
1609907360000|2021-01-06 04:29:20|5387.8|5385|5387.8|5385|5388.1|5385.3|5387.8|5385|0
1609907370000|2021-01-06 04:29:30|5388.1|5385.3|5390.1|5387.3|5390.1|5387.3|5388.1|5385.3|11
1609907380000|2021-01-06 04:29:40|5389.8|5387|5389.8|5387|5390.1|5387.3|5389.6|5386.8|0
1609907390000|2021-01-06 04:29:50|5390.1|5387.3|5389.3|5386.5|5390.1|5387.3|5388.8|5386|8
1609907400000|2021-01-06 04:30:00|5389.1|5386.3|5389.3|5386.5|5389.3|5386.5|5388.8|5386|2
1609907410000|2021-01-06 04:30:10|5389.1|5386.3|5389.1|5386.3|5389.1|5386.3|5389.1|5386.3|0
1609907420000|2021-01-06 04:30:20|5388.8|5386|5388.1|5385.3|5388.8|5386|5387.8|5385|3
1609907430000|2021-01-06 04:30:30|5387.8|5385|5388.1|5385.3|5388.1|5385.3|5387.8|5385|1
1609907440000|2021-01-06 04:30:40|5387.8|5385|5387.8|5385|5387.8|5385|5387.1|5384.3|3
1609907450000|2021-01-06 04:30:50|5387.3|5384.5|5387.3|5384.5|5387.3|5384.5|5387.3|5384.5|1
1609907460000|2021-01-06 04:31:00|5387.1|5384.3|5388.1|5385.3|5388.1|5385.3|5387.1|5384.3|4
1609907480000|2021-01-06 04:31:20|5387.8|5385|5387.8|5385|5387.8|5385|5387.8|5385|0
1609907490000|2021-01-06 04:31:30|5388.1|5385.3|5388.3|5385.5|5389|5386.2|5388.1|5385.3|2
1609907500000|2021-01-06 04:31:40|5387.8|5385|5388.1|5385.3|5388.1|5385.3|5387.8|5385|0
1609907520000|2021-01-06 04:32:00|5388.8|5386|5388.1|5385.3|5388.8|5386|5387.8|5385|1
1609907530000|2021-01-06 04:32:10|5387.8|5385|5387.6|5384.8|5388.1|5385.3|5387.6|5384.8|0
1609907540000|2021-01-06 04:32:20|5388.6|5385.8|5388.6|5385.8|5388.8|5386|5388.6|5385.8|22
1609907550000|2021-01-06 04:32:30|5388.8|5386|5389.1|5386.3|5389.8|5387|5388.8|5386|16
1609907560000|2021-01-06 04:32:40|5388.8|5386|5388.8|5386|5388.8|5386|5388.8|5386|2
1609907580000|2021-01-06 04:33:00|5388.6|5385.8|5389.1|5386.3|5389.6|5386.8|5388.6|5385.8|4
1609907590000|2021-01-06 04:33:10|5389.6|5386.8|5389.8|5387|5390.1|5387.3|5389.6|5386.8|0
1609907600000|2021-01-06 04:33:20|5389.1|5386.3|5389.1|5386.3|5389.1|5386.3|5389.1|5386.3|1
1609907610000|2021-01-06 04:33:30|5388.8|5386|5389.1|5386.3|5389.1|5386.3|5388.8|5386|0
1609907620000|2021-01-06 04:33:40|5388.8|5386|5388.8|5386|5388.8|5386|5388.8|5386|0
1609907630000|2021-01-06 04:33:50|5389.1|5386.3|5388.8|5386|5389.1|5386.3|5388.8|5386|3
1609907640000|2021-01-06 04:34:00|5389.1|5386.3|5388.8|5386|5389.1|5386.3|5388.8|5386|0
1609907650000|2021-01-06 04:34:10|5388.3|5385.5|5388.3|5385.5|5388.3|5385.5|5388.3|5385.5|52
1609907660000|2021-01-06 04:34:20|5388.1|5385.3|5388.1|5385.3|5388.1|5385.3|5388.1|5385.3|2
1609907670000|2021-01-06 04:34:30|5387.8|5385|5387.8|5385|5387.8|5385|5387.8|5385|0
1609907680000|2021-01-06 04:34:40|5388.1|5385.3|5388.1|5385.3|5388.1|5385.3|5388.1|5385.3|0
1609907690000|2021-01-06 04:34:50|5388.8|5386|5388.8|5386|5388.8|5386|5388.8|5386|0
1609907700000|2021-01-06 04:35:00|5387.8|5385|5385.8|5383|5388.1|5385.3|5385.8|5383|10
1609907710000|2021-01-06 04:35:10|5385.4|5382.6|5384.1|5381.3|5385.4|5382.6|5383.8|5381|0
1609907720000|2021-01-06 04:35:20|5384.5|5381.7|5385.1|5382.3|5385.1|5382.3|5384.5|5381.7|0
1609907730000|2021-01-06 04:35:30|5385.9|5383.1|5386.1|5383.3|5386.1|5383.3|5385.9|5383.1|2
1609907740000|2021-01-06 04:35:40|5386.4|5383.6|5387.8|5385|5387.8|5385|5386.4|5383.6|2
1609907750000|2021-01-06 04:35:50|5387.1|5384.3|5387.1|5384.3|5387.1|5384.3|5387.1|5384.3|0
1609907760000|2021-01-06 04:36:00|5387.6|5384.8|5387.8|5385|5388.1|5385.3|5387.6|5384.8|0
1609907770000|2021-01-06 04:36:10|5387.1|5384.3|5387.1|5384.3|5387.1|5384.3|5387.1|5384.3|1
1609907780000|2021-01-06 04:36:20|5387.8|5385|5388.1|5385.3|5388.1|5385.3|5387.8|5385|0
1609907800000|2021-01-06 04:36:40|5387.8|5385|5387.8|5385|5388.1|5385.3|5387.8|5385|2
1609907810000|2021-01-06 04:36:50|5388.1|5385.3|5388.1|5385.3|5388.1|5385.3|5387.8|5385|0
1609907820000|2021-01-06 04:37:00|5388.6|5385.8|5388.1|5385.3|5388.8|5386|5388.1|5385.3|0
1609907830000|2021-01-06 04:37:10|5387.8|5385|5388.1|5385.3|5388.1|5385.3|5387.8|5385|0
1609907840000|2021-01-06 04:37:20|5387.8|5385|5388.1|5385.3|5388.1|5385.3|5387.8|5385|3
1609907850000|2021-01-06 04:37:30|5388.8|5386|5388.8|5386|5388.8|5386|5388.8|5386|0
1609907860000|2021-01-06 04:37:40|5388.1|5385.3|5387.8|5385|5388.1|5385.3|5387.8|5385|0
1609907870000|2021-01-06 04:37:50|||||||||2
1609907890000|2021-01-06 04:38:10|5387.6|5384.8|5387.6|5384.8|5387.6|5384.8|5387.6|5384.8|0
1609907910000|2021-01-06 04:38:30|5387.8|5385|5384.8|5382|5387.8|5385|5384.1|5381.3|21
1609907920000|2021-01-06 04:38:40|5384.1|5381.3|5384.1|5381.3|5384.1|5381.3|5384.1|5381.3|0
1609907930000|2021-01-06 04:38:50|5384.5|5381.7|5384.8|5382|5384.8|5382|5384.5|5381.7|0
1609907940000|2021-01-06 04:39:00|5385.5|5382.7|5385.1|5382.3|5385.8|5383|5385.1|5382.3|8
1609907960000|2021-01-06 04:39:20|5385.6|5382.8|5386.1|5383.3|5386.1|5383.3|5385.6|5382.8|0
1609907980000|2021-01-06 04:39:40|||||||||19
1609908010000|2021-01-06 04:40:10|5386.3|5383.5|5386.3|5383.5|5386.3|5383.5|5386.3|5383.5|1
1609908030000|2021-01-06 04:40:30|5386.1|5383.3|5386.8|5384|5387.6|5384.8|5386.1|5383.3|4
1609908040000|2021-01-06 04:40:40|5387.1|5384.3|5387.1|5384.3|5387.1|5384.3|5386.6|5383.8|0
1609908050000|2021-01-06 04:40:50|||||||||2
1609908060000|2021-01-06 04:41:00|5386.8|5384|5387.1|5384.3|5387.1|5384.3|5386.8|5384|0
1609908070000|2021-01-06 04:41:10|5386.8|5384|5386.1|5383.3|5386.8|5384|5386.1|5383.3|1
1609908080000|2021-01-06 04:41:20|5386.6|5383.8|5386.3|5383.5|5386.6|5383.8|5386.3|5383.5|2
1609908090000|2021-01-06 04:41:30|5386.1|5383.3|5386.1|5383.3|5386.1|5383.3|5385.8|5383|0
1609908100000|2021-01-06 04:41:40|5385.8|5383|5385.1|5382.3|5385.8|5383|5384.8|5382|68
1609908110000|2021-01-06 04:41:50|||||||||1
1609908120000|2021-01-06 04:42:00|5386.1|5383.3|5384.8|5382|5386.1|5383.3|5384.8|5382|4
1609908130000|2021-01-06 04:42:10|5384.6|5381.8|5384.1|5381.3|5384.6|5381.8|5382.6|5379.8|6
1609908140000|2021-01-06 04:42:20|5383.8|5381|5384.1|5381.3|5384.1|5381.3|5383.1|5380.3|0
1609908150000|2021-01-06 04:42:30|||||||||1
1609908190000|2021-01-06 04:43:10|||||||||2
1609908200000|2021-01-06 04:43:20|5384.5|5381.7|5384.6|5381.8|5384.6|5381.8|5384.5|5381.7|0
1609908210000|2021-01-06 04:43:30|5384.8|5382|5384.1|5381.3|5384.8|5382|5383.8|5381|3
1609908220000|2021-01-06 04:43:40|5384.6|5381.8|5385.3|5382.5|5385.3|5382.5|5384.1|5381.3|4
1609908230000|2021-01-06 04:43:50|5385.5|5382.7|5385.6|5382.8|5385.6|5382.8|5385.5|5382.7|10
1609908240000|2021-01-06 04:44:00|5385.3|5382.5|5383.1|5380.3|5385.3|5382.5|5383.1|5380.3|4
1609908250000|2021-01-06 04:44:10|5384.1|5381.3|5384.1|5381.3|5384.1|5381.3|5384.1|5381.3|0
1609908260000|2021-01-06 04:44:20|5384.8|5382|5384.1|5381.3|5384.8|5382|5384.1|5381.3|1
1609908270000|2021-01-06 04:44:30|5383.8|5381|5383.1|5380.3|5384.1|5381.3|5383.1|5380.3|0
1609908280000|2021-01-06 04:44:40|5382.8|5380|5382.8|5380|5382.8|5380|5382.1|5379.3|0
1609908290000|2021-01-06 04:44:50|5383.1|5380.3|5383.5|5380.7|5383.5|5380.7|5383.1|5380.3|3
1609908300000|2021-01-06 04:45:00|5383.8|5381|5383.8|5381|5383.8|5381|5383.8|5381|0
1609908330000|2021-01-06 04:45:30|5384.4|5381.6|5385.8|5383|5385.8|5383|5384.4|5381.6|15
1609908340000|2021-01-06 04:45:40|5384.8|5382|5385.1|5382.3|5385.1|5382.3|5384.8|5382|12
1609908350000|2021-01-06 04:45:50|5384.8|5382|5384.1|5381.3|5384.8|5382|5384.1|5381.3|2
1609908360000|2021-01-06 04:46:00|5384.3|5381.5|5383.8|5381|5384.3|5381.5|5383.8|5381|1
1609908370000|2021-01-06 04:46:10|5384.1|5381.3|5381.8|5379|5384.1|5381.3|5381.8|5379|4
1609908380000|2021-01-06 04:46:20|5382.5|5379.7|5383.1|5380.3|5383.1|5380.3|5382.3|5379.5|1
1609908390000|2021-01-06 04:46:30|5383.8|5381|5384.1|5381.3|5384.1|5381.3|5383.8|5381|0
1609908400000|2021-01-06 04:46:40|||||||||1
1609908410000|2021-01-06 04:46:50|5383.8|5381|5384.1|5381.3|5384.1|5381.3|5383.1|5380.3|0
1609908420000|2021-01-06 04:47:00|5383.8|5381|5383.8|5381|5383.8|5381|5383.8|5381|0
1609908430000|2021-01-06 04:47:10|5383.1|5380.3|5384.1|5381.3|5384.1|5381.3|5383.1|5380.3|2
1609908440000|2021-01-06 04:47:20|5383.8|5381|5384.1|5381.3|5384.1|5381.3|5383.8|5381|2
1609908460000|2021-01-06 04:47:40|5383.8|5381|5383.8|5381|5384.1|5381.3|5383.8|5381|1
1609908470000|2021-01-06 04:47:50|5383.4|5380.6|5383.5|5380.7|5383.5|5380.7|5383.4|5380.6|0
1609908480000|2021-01-06 04:48:00|5383.8|5381|5384.1|5381.3|5384.1|5381.3|5383.8|5381|0
1609908490000|2021-01-06 04:48:10|5385.1|5382.3|5384.1|5381.3|5385.1|5382.3|5384.1|5381.3|0
1609908500000|2021-01-06 04:48:20|5384.4|5381.6|5385.1|5382.3|5385.1|5382.3|5384.4|5381.6|1
1609908510000|2021-01-06 04:48:30|5384.8|5382|5385.1|5382.3|5385.1|5382.3|5384.8|5382|0
1609908520000|2021-01-06 04:48:40|5384.8|5382|5383.6|5380.8|5384.8|5382|5383.6|5380.8|6
1609908530000|2021-01-06 04:48:50|5384.1|5381.3|5384.1|5381.3|5384.1|5381.3|5384.1|5381.3|1
1609908540000|2021-01-06 04:49:00|5384.8|5382|5385.1|5382.3|5385.1|5382.3|5384.8|5382|0
1609908560000|2021-01-06 04:49:20|5384.8|5382|5383.8|5381|5384.8|5382|5383.8|5381|6
1609908570000|2021-01-06 04:49:30|5383.4|5380.6|5384.1|5381.3|5384.1|5381.3|5383.1|5380.3|1
1609908580000|2021-01-06 04:49:40|5384.6|5381.8|5385.1|5382.3|5385.1|5382.3|5384.1|5381.3|1
1609908600000|2021-01-06 04:50:00|5385.5|5382.7|5385.8|5383|5385.8|5383|5385.5|5382.7|1
1609908610000|2021-01-06 04:50:10|5386.1|5383.3|5384.8|5382|5386.1|5383.3|5384.8|5382|4
1609908620000|2021-01-06 04:50:20|5385.1|5382.3|5384.1|5381.3|5385.1|5382.3|5383.8|5381|25
1609908640000|2021-01-06 04:50:40|5384.5|5381.7|5385.1|5382.3|5385.1|5382.3|5384.5|5381.7|1
1609908660000|2021-01-06 04:51:00|5385.5|5382.7|5385.8|5383|5386.1|5383.3|5385.1|5382.3|1
1609908670000|2021-01-06 04:51:10|5386.1|5383.3|5386.1|5383.3|5386.1|5383.3|5386.1|5383.3|1
1609908690000|2021-01-06 04:51:30|5386.5|5383.7|5387.1|5384.3|5387.1|5384.3|5386.5|5383.7|0
1609908700000|2021-01-06 04:51:40|5387.5|5384.7|5388.6|5385.8|5388.6|5385.8|5387.5|5384.7|0
1609908710000|2021-01-06 04:51:50|5388.1|5385.3|5388.1|5385.3|5388.1|5385.3|5388.1|5385.3|6
1609908730000|2021-01-06 04:52:10|5388.5|5385.7|5387.6|5384.8|5388.6|5385.8|5387.6|5384.8|2
1609908740000|2021-01-06 04:52:20|5387.3|5384.5|5387.1|5384.3|5387.8|5385|5386.8|5384|1
1609908750000|2021-01-06 04:52:30|5386.8|5384|5387.1|5384.3|5387.1|5384.3|5386.8|5384|1
1609908770000|2021-01-06 04:52:50|5387.8|5385|5387.1|5384.3|5388.1|5385.3|5387.1|5384.3|0
1609908780000|2021-01-06 04:53:00|5386.8|5384|5387.1|5384.3|5387.1|5384.3|5386.8|5384|7
1609908790000|2021-01-06 04:53:10|5387.6|5384.8|5387.3|5384.5|5387.6|5384.8|5387.3|5384.5|0
1609908800000|2021-01-06 04:53:20|5387.5|5384.7|5387.8|5385|5387.8|5385|5387.1|5384.3|0
1609908810000|2021-01-06 04:53:30|5387.1|5384.3|5387.1|5384.3|5387.1|5384.3|5387.1|5384.3|1
1609908830000|2021-01-06 04:53:50|5387.6|5384.8|5387.1|5384.3|5387.6|5384.8|5387.1|5384.3|0
1609908840000|2021-01-06 04:54:00|5387.5|5384.7|5388.6|5385.8|5388.6|5385.8|5387.5|5384.7|0
1609908850000|2021-01-06 04:54:10|5388.8|5386|5388.8|5386|5388.8|5386|5388.8|5386|13
1609908860000|2021-01-06 04:54:20|5389.1|5386.3|5389.1|5386.3|5389.1|5386.3|5389.1|5386.3|0
1609908870000|2021-01-06 04:54:30|5388.8|5386|5389.1|5386.3|5389.1|5386.3|5388.8|5386|0
1609908880000|2021-01-06 04:54:40|5389.5|5386.7|5389.8|5387|5389.8|5387|5389.5|5386.7|1
1609908890000|2021-01-06 04:54:50|5390|5387.2|5390.8|5388|5390.8|5388|5390|5387.2|14
1609908900000|2021-01-06 04:55:00|5391.1|5388.3|5391.1|5388.3|5391.1|5388.3|5390.6|5387.8|10
1609908910000|2021-01-06 04:55:10|5391.5|5388.7|5391.6|5388.8|5391.6|5388.8|5391.5|5388.7|0
1609908920000|2021-01-06 04:55:20|5390.9|5388.1|5391.1|5388.3|5391.1|5388.3|5390.8|5388|5
1609908930000|2021-01-06 04:55:30|5390.8|5388|5390.8|5388|5390.8|5388|5390.8|5388|0
1609908940000|2021-01-06 04:55:40|5390.6|5387.8|5389.1|5386.3|5390.6|5387.8|5389.1|5386.3|11
1609908950000|2021-01-06 04:55:50|5389.8|5387|5389.8|5387|5389.8|5387|5389.8|5387|1
1609908970000|2021-01-06 04:56:10|5390.1|5387.3|5390.1|5387.3|5390.1|5387.3|5390.1|5387.3|0
1609908980000|2021-01-06 04:56:20|5389.8|5387|5388.8|5386|5389.8|5387|5388.8|5386|2
1609908990000|2021-01-06 04:56:30|5388.4|5385.6|5388.1|5385.3|5388.4|5385.6|5388.1|5385.3|1
1609909000000|2021-01-06 04:56:40|5387.8|5385|5388.8|5386|5388.8|5386|5387.8|5385|3
1609909010000|2021-01-06 04:56:50|5389.1|5386.3|5388.8|5386|5389.1|5386.3|5388.8|5386|15
1609909020000|2021-01-06 04:57:00|5389.1|5386.3|5389.8|5387|5389.8|5387|5389.1|5386.3|1
1609909030000|2021-01-06 04:57:10|5389.6|5386.8|5389.8|5387|5389.8|5387|5389.6|5386.8|5
1609909040000|2021-01-06 04:57:20|5389.1|5386.3|5388.1|5385.3|5389.1|5386.3|5387.8|5385|6
1609909050000|2021-01-06 04:57:30|5387.8|5385|5388.1|5385.3|5388.1|5385.3|5387.8|5385|0
1609909060000|2021-01-06 04:57:40|5388.8|5386|5388.1|5385.3|5388.8|5386|5388.1|5385.3|1
1609909080000|2021-01-06 04:58:00|5388.8|5386|5387.8|5385|5388.8|5386|5387.8|5385|0
1609909090000|2021-01-06 04:58:10|5388.1|5385.3|5388.8|5386|5388.8|5386|5388.1|5385.3|1
1609909100000|2021-01-06 04:58:20|5389.1|5386.3|5388.1|5385.3|5389.1|5386.3|5388.1|5385.3|4
1609909110000|2021-01-06 04:58:30|5388.8|5386|5388.8|5386|5388.8|5386|5388.8|5386|0
1609909120000|2021-01-06 04:58:40|5388.6|5385.8|5388.1|5385.3|5388.6|5385.8|5388.1|5385.3|0
1609909130000|2021-01-06 04:58:50|5389.1|5386.3|5388.1|5385.3|5389.1|5386.3|5388.1|5385.3|1
1609909160000|2021-01-06 04:59:20|5388.6|5385.8|5389.1|5386.3|5389.1|5386.3|5388.6|5385.8|1
1609909170000|2021-01-06 04:59:30|5389.6|5386.8|5389.1|5386.3|5389.6|5386.8|5389.1|5386.3|2
1609909180000|2021-01-06 04:59:40|5388.8|5386|5389.1|5386.3|5389.1|5386.3|5388.8|5386|0
1609909190000|2021-01-06 04:59:50|5388.8|5386|5388.8|5386|5388.8|5386|5388.8|5386|0
1609909200000|2021-01-06 05:00:00|5389.1|5386.3|5389.8|5387|5390.1|5387.3|5389.1|5386.3|1
1609909210000|2021-01-06 05:00:10|5389.3|5386.5|5389.8|5387|5389.8|5387|5389.1|5386.3|0
1609909220000|2021-01-06 05:00:20|5390.6|5387.8|5390.6|5387.8|5390.6|5387.8|5390.6|5387.8|3
1609909230000|2021-01-06 05:00:30|||||||||4
1609909240000|2021-01-06 05:00:40|5391.6|5388.8|5391.8|5389|5391.8|5389|5391.6|5388.8|5
1609909260000|2021-01-06 05:01:00|5392.1|5389.3|5394.1|5391.3|5394.1|5391.3|5392.1|5389.3|16
1609909270000|2021-01-06 05:01:10|5393.8|5391|5394.8|5392|5394.8|5392|5393.8|5391|5
1609909280000|2021-01-06 05:01:20|5394.1|5391.3|5394.1|5391.3|5394.1|5391.3|5393.8|5391|2
1609909290000|2021-01-06 05:01:30|5393.8|5391|5393.8|5391|5393.8|5391|5392.8|5390|5
1609909310000|2021-01-06 05:01:50|5394.1|5391.3|5393.8|5391|5394.1|5391.3|5393.8|5391|0
1609909320000|2021-01-06 05:02:00|5394.1|5391.3|5393.8|5391|5394.8|5392|5393.8|5391|2
1609909330000|2021-01-06 05:02:10|5392.9|5390.1|5392.3|5389.5|5392.9|5390.1|5392.3|5389.5|1
1609909350000|2021-01-06 05:02:30|5392.1|5389.3|5392.8|5390|5393.3|5390.5|5392.1|5389.3|0
1609909360000|2021-01-06 05:02:40|5392.4|5389.6|5392.1|5389.3|5392.4|5389.6|5392.1|5389.3|0
1609909370000|2021-01-06 05:02:50|5391.8|5389|5392.1|5389.3|5392.1|5389.3|5391.8|5389|0
1609909380000|2021-01-06 05:03:00|5391.8|5389|5391.1|5388.3|5391.8|5389|5391.1|5388.3|0
1609909400000|2021-01-06 05:03:20|5390.8|5388|5389.8|5387|5390.8|5388|5389.8|5387|0
1609909410000|2021-01-06 05:03:30|5389.6|5386.8|5387.8|5385|5389.6|5386.8|5387.8|5385|0
1609909420000|2021-01-06 05:03:40|5388.4|5385.6|5388.8|5386|5388.8|5386|5387.8|5385|5
1609909430000|2021-01-06 05:03:50|5388.4|5385.6|5388.4|5385.6|5388.4|5385.6|5388.4|5385.6|2
1609909440000|2021-01-06 05:04:00|5388.1|5385.3|5389.1|5386.3|5389.1|5386.3|5388.1|5385.3|0
1609909450000|2021-01-06 05:04:10|5390.3|5387.5|5390.1|5387.3|5390.3|5387.5|5389.8|5387|0
1609909460000|2021-01-06 05:04:20|5389.8|5387|5389.1|5386.3|5389.8|5387|5389.1|5386.3|0
1609909480000|2021-01-06 05:04:40|5389.8|5387|5389.1|5386.3|5389.8|5387|5389.1|5386.3|0
1609909490000|2021-01-06 05:04:50|5389.8|5387|5389.8|5387|5389.8|5387|5389.8|5387|0
1609909500000|2021-01-06 05:05:00|5390.6|5387.8|5389.8|5387|5390.6|5387.8|5389.8|5387|2
1609909510000|2021-01-06 05:05:10|5390.1|5387.3|5390.1|5387.3|5390.1|5387.3|5390.1|5387.3|1
1609909550000|2021-01-06 05:05:50|5390.8|5388|5391.1|5388.3|5391.1|5388.3|5390.8|5388|0
1609909560000|2021-01-06 05:06:00|5390.8|5388|5391.1|5388.3|5391.1|5388.3|5390.8|5388|0
1609909590000|2021-01-06 05:06:30|5390.6|5387.8|5389.8|5387|5390.6|5387.8|5389.8|5387|0
1609909600000|2021-01-06 05:06:40|5389.1|5386.3|5389.1|5386.3|5389.1|5386.3|5389.1|5386.3|0
1609909610000|2021-01-06 05:06:50|5389.8|5387|5390.8|5388|5390.8|5388|5389.8|5387|1
1609909620000|2021-01-06 05:07:00|5390.1|5387.3|5390.1|5387.3|5390.1|5387.3|5390.1|5387.3|0
1609909630000|2021-01-06 05:07:10|||||||||2
1609909640000|2021-01-06 05:07:20|5390.8|5388|5391.1|5388.3|5391.1|5388.3|5390.8|5388|1
1609909650000|2021-01-06 05:07:30|5390.8|5388|5390.1|5387.3|5390.8|5388|5389.8|5387|3
1609909680000|2021-01-06 05:08:00|5390.6|5387.8|5391.1|5388.3|5391.1|5388.3|5390.6|5387.8|0
1609909700000|2021-01-06 05:08:20|5390.8|5388|5390.1|5387.3|5390.8|5388|5390.1|5387.3|0
1609909760000|2021-01-06 05:09:20|5389.8|5387|5389.8|5387|5389.8|5387|5389.8|5387|0
1609909770000|2021-01-06 05:09:30|5390.1|5387.3|5390.1|5387.3|5390.1|5387.3|5390.1|5387.3|0
1609909800000|2021-01-06 05:10:00|5389.8|5387|5388.1|5385.3|5389.8|5387|5388.1|5385.3|1
1609909810000|2021-01-06 05:10:10|5388.4|5385.6|5388.3|5385.5|5388.4|5385.6|5388.3|5385.5|1
1609909820000|2021-01-06 05:10:20|5388.6|5385.8|5388.8|5386|5388.8|5386|5388.6|5385.8|0
1609909830000|2021-01-06 05:10:30|5389.8|5387|5388.8|5386|5389.8|5387|5388.8|5386|4
1609909840000|2021-01-06 05:10:40|5388.6|5385.8|5388.8|5386|5389.5|5386.7|5388.3|5385.5|10
1609909850000|2021-01-06 05:10:50|5388.4|5385.6|5387.8|5385|5388.4|5385.6|5387.8|5385|0
1609909870000|2021-01-06 05:11:10|5387.5|5384.7|5386.9|5384.1|5387.5|5384.7|5386.3|5383.5|3
1609909880000|2021-01-06 05:11:20|5387.5|5384.7|5387.8|5385|5387.8|5385|5387.5|5384.7|3
1609909890000|2021-01-06 05:11:30|5387.1|5384.3|5387.1|5384.3|5387.1|5384.3|5387.1|5384.3|1
1609909900000|2021-01-06 05:11:40|5387.8|5385|5386.8|5384|5387.8|5385|5386.8|5384|0
1609909910000|2021-01-06 05:11:50|5387.3|5384.5|5386.8|5384|5387.3|5384.5|5386.8|5384|2
1609909920000|2021-01-06 05:12:00|5387.6|5384.8|5387.8|5385|5387.8|5385|5387.6|5384.8|3
1609909930000|2021-01-06 05:12:10|5387.3|5384.5|5387.3|5384.5|5387.3|5384.5|5387.3|5384.5|1
1609909940000|2021-01-06 05:12:20|5387.8|5385|5387.8|5385|5387.8|5385|5387.8|5385|0
1609909960000|2021-01-06 05:12:40|5387.4|5384.6|5387.3|5384.5|5387.4|5384.6|5387.3|5384.5|0
1609909980000|2021-01-06 05:13:00|5386.8|5384|5387.8|5385|5387.8|5385|5386.8|5384|2
1609909990000|2021-01-06 05:13:10|||||||||1
1609910030000|2021-01-06 05:13:50|5387.6|5384.8|5385.8|5383|5387.6|5384.8|5385.8|5383|3
1609910040000|2021-01-06 05:14:00|||||||||1
1609910050000|2021-01-06 05:14:10|5385.6|5382.8|5385.6|5382.8|5385.6|5382.8|5385.6|5382.8|0
1609910060000|2021-01-06 05:14:20|5385.8|5383|5386.8|5384|5386.8|5384|5385.8|5383|3
1609910080000|2021-01-06 05:14:40|5386.9|5384.1|5387.3|5384.5|5387.8|5385|5386.9|5384.1|4
1609910090000|2021-01-06 05:14:50|5386.8|5384|5386.3|5383.5|5386.8|5384|5386.3|5383.5|0
1609910100000|2021-01-06 05:15:00|5386.8|5384|5386.8|5384|5386.8|5384|5386.4|5383.6|1
1609910110000|2021-01-06 05:15:10|||||||||1
1609910150000|2021-01-06 05:15:50|5387.8|5385|5387.3|5384.5|5387.8|5385|5387.3|5384.5|5
1609910160000|2021-01-06 05:16:00|5386.8|5384|5386.8|5384|5386.8|5384|5386.8|5384|0
1609910170000|2021-01-06 05:16:10|5386.9|5384.1|5389.8|5387|5389.8|5387|5386.9|5384.1|9
1609910180000|2021-01-06 05:16:20|5390.8|5388|5391.3|5388.5|5391.3|5388.5|5390.8|5388|1
1609910190000|2021-01-06 05:16:30|5391.6|5388.8|5392.8|5390|5392.8|5390|5391.6|5388.8|9
1609910200000|2021-01-06 05:16:40|5392.4|5389.6|5391.8|5389|5392.4|5389.6|5391.8|5389|0
1609910210000|2021-01-06 05:16:50|5392.3|5389.5|5391.8|5389|5392.3|5389.5|5391.8|5389|0
1609910220000|2021-01-06 05:17:00|5392.1|5389.3|5391.8|5389|5392.1|5389.3|5391.8|5389|0
1609910230000|2021-01-06 05:17:10|5391.6|5388.8|5390.8|5388|5391.6|5388.8|5390.8|5388|1
1609910240000|2021-01-06 05:17:20|5391.1|5388.3|5391.8|5389|5391.8|5389|5391.1|5388.3|0
1609910260000|2021-01-06 05:17:40|5391.3|5388.5|5390.8|5388|5391.6|5388.8|5390.8|5388|0
1609910270000|2021-01-06 05:17:50|5390.3|5387.5|5389.4|5386.6|5390.3|5387.5|5389.4|5386.6|7
1609910280000|2021-01-06 05:18:00|5390.4|5387.6|5390.8|5388|5390.8|5388|5390.4|5387.6|0
1609910290000|2021-01-06 05:18:10|5390.3|5387.5|5390.4|5387.6|5390.4|5387.6|5390.3|5387.5|2
1609910310000|2021-01-06 05:18:30|5389.9|5387.1|5389.8|5387|5389.9|5387.1|5389.8|5387|0
1609910320000|2021-01-06 05:18:40|5389.4|5386.6|5389.3|5386.5|5389.4|5386.6|5388.8|5386|1
1609910330000|2021-01-06 05:18:50|5389.8|5387|5389.4|5386.6|5389.8|5387|5389.4|5386.6|1
1609910340000|2021-01-06 05:19:00|5389.8|5387|5389.8|5387|5389.8|5387|5389.8|5387|0
1609910350000|2021-01-06 05:19:10|5389.3|5386.5|5388.3|5385.5|5389.3|5386.5|5388.3|5385.5|2
1609910360000|2021-01-06 05:19:20|5387.9|5385.1|5387.8|5385|5388.3|5385.5|5387.8|5385|1
1609910370000|2021-01-06 05:19:30|5388.1|5385.3|5388.4|5385.6|5388.4|5385.6|5387.8|5385|1
1609910380000|2021-01-06 05:19:40|5388|5385.2|5388.4|5385.6|5388.4|5385.6|5387.8|5385|2
1609910390000|2021-01-06 05:19:50|5387.9|5385.1|5388.3|5385.5|5388.3|5385.5|5387.8|5385|0
1609910410000|2021-01-06 05:20:10|5387.9|5385.1|5388.1|5385.3|5388.3|5385.5|5387.8|5385|1
1609910420000|2021-01-06 05:20:20|5388.8|5386|5386.8|5384|5388.8|5386|5386.8|5384|2
1609910430000|2021-01-06 05:20:30|5387.1|5384.3|5387.1|5384.3|5387.1|5384.3|5387.1|5384.3|0
1609910440000|2021-01-06 05:20:40|5387.5|5384.7|5387.8|5385|5387.8|5385|5387.5|5384.7|0
1609910460000|2021-01-06 05:21:00|5387.1|5384.3|5386.8|5384|5387.1|5384.3|5386.8|5384|1
1609910470000|2021-01-06 05:21:10|5386.1|5383.3|5385.8|5383|5386.1|5383.3|5385.8|5383|2
1609910480000|2021-01-06 05:21:20|5386.6|5383.8|5386.6|5383.8|5386.6|5383.8|5386.6|5383.8|1
1609910500000|2021-01-06 05:21:40|5386.8|5384|5386.8|5384|5386.8|5384|5386.8|5384|0
1609910510000|2021-01-06 05:21:50|5385.9|5383.1|5386.8|5384|5386.8|5384|5385.9|5383.1|3
1609910520000|2021-01-06 05:22:00|5386|5383.2|5386.8|5384|5386.8|5384|5385.9|5383.1|3
1609910530000|2021-01-06 05:22:10|5386.6|5383.8|5386.6|5383.8|5386.6|5383.8|5386.6|5383.8|0
1609910540000|2021-01-06 05:22:20|5385.8|5383|5385.8|5383|5386.3|5383.5|5385.4|5382.6|1
1609910560000|2021-01-06 05:22:40|5385.4|5382.6|5385.3|5382.5|5385.4|5382.6|5385.3|5382.5|0
1609910580000|2021-01-06 05:23:00|5385.4|5382.6|5385.8|5383|5385.8|5383|5385.4|5382.6|0
1609910590000|2021-01-06 05:23:10|5386.6|5383.8|5386.6|5383.8|5386.6|5383.8|5386.6|5383.8|2
1609910600000|2021-01-06 05:23:20|5385.9|5383.1|5385.9|5383.1|5385.9|5383.1|5385.9|5383.1|1
1609910610000|2021-01-06 05:23:30|5385.8|5383|5386.8|5384|5386.8|5384|5385.4|5382.6|2
1609910620000|2021-01-06 05:23:40|5387.1|5384.3|5387.1|5384.3|5387.4|5384.6|5386.8|5384|2
1609910640000|2021-01-06 05:24:00|5387.6|5384.8|5387.8|5385|5387.8|5385|5387.6|5384.8|0
1609910670000|2021-01-06 05:24:30|5388.5|5385.7|5386.8|5384|5388.8|5386|5386.8|5384|26
1609910680000|2021-01-06 05:24:40|5387.8|5385|5387.4|5384.6|5387.8|5385|5387.4|5384.6|4
1609910690000|2021-01-06 05:24:50|5386.8|5384|5387.3|5384.5|5387.3|5384.5|5386.4|5383.6|0
1609910700000|2021-01-06 05:25:00|5386.8|5384|5387.6|5384.8|5387.6|5384.8|5386.8|5384|1
1609910710000|2021-01-06 05:25:10|5387.8|5385|5387.8|5385|5387.8|5385|5387.8|5385|0
1609910720000|2021-01-06 05:25:20|5386.9|5384.1|5386.8|5384|5387.3|5384.5|5386.8|5384|1
1609910730000|2021-01-06 05:25:30|5387.1|5384.3|5386.8|5384|5387.1|5384.3|5386.8|5384|1
1609910750000|2021-01-06 05:25:50|5386.3|5383.5|5386.3|5383.5|5386.3|5383.5|5386.3|5383.5|0
1609910760000|2021-01-06 05:26:00|5386.4|5383.6|5386.4|5383.6|5386.4|5383.6|5385.9|5383.1|1
1609910770000|2021-01-06 05:26:10|5385.9|5383.1|5385.9|5383.1|5385.9|5383.1|5385.9|5383.1|0
1609910780000|2021-01-06 05:26:20|5385.8|5383|5384.8|5382|5385.8|5383|5384.8|5382|3
1609910790000|2021-01-06 05:26:30|5384.3|5381.5|5384.3|5381.5|5384.3|5381.5|5383.9|5381.1|1
1609910800000|2021-01-06 05:26:40|5384.4|5381.6|5384.8|5382|5384.8|5382|5384.4|5381.6|0
1609910810000|2021-01-06 05:26:50|5385.3|5382.5|5385.3|5382.5|5385.3|5382.5|5385.3|5382.5|2
1609910820000|2021-01-06 05:27:00|5384.9|5382.1|5385.3|5382.5|5385.3|5382.5|5384.9|5382.1|1
1609910830000|2021-01-06 05:27:10|5386.8|5384|5385.8|5383|5386.8|5384|5385.8|5383|15
1609910860000|2021-01-06 05:27:40|5385.6|5382.8|5385.3|5382.5|5385.6|5382.8|5385.3|5382.5|3
1609910880000|2021-01-06 05:28:00|5386.1|5383.3|5386.3|5383.5|5386.3|5383.5|5385.8|5383|100
1609910890000|2021-01-06 05:28:10|5385.8|5383|5385.8|5383|5385.8|5383|5385.8|5383|0
1609910930000|2021-01-06 05:28:50|5386.1|5383.3|5386.1|5383.3|5386.1|5383.3|5386.1|5383.3|3
1609910940000|2021-01-06 05:29:00|5386.3|5383.5|5385.9|5383.1|5386.3|5383.5|5385.8|5383|2
1609910950000|2021-01-06 05:29:10|5385.8|5383|5385.8|5383|5385.8|5383|5385.8|5383|0
1609910960000|2021-01-06 05:29:20|5384.9|5382.1|5384.9|5382.1|5384.9|5382.1|5384.9|5382.1|2
1609910970000|2021-01-06 05:29:30|5384.8|5382|5384.8|5382|5384.8|5382|5384.8|5382|0
1609911000000|2021-01-06 05:30:00|5383.8|5381|5383.8|5381|5383.8|5381|5383.8|5381|3
1609911010000|2021-01-06 05:30:10|5383.9|5381.1|5384.8|5382|5384.8|5382|5383.8|5381|4
1609911020000|2021-01-06 05:30:20|5384.4|5381.6|5383.9|5381.1|5384.8|5382|5383.9|5381.1|1
1609911030000|2021-01-06 05:30:30|5383.8|5381|5383.3|5380.5|5383.8|5381|5382.9|5380.1|1
1609911040000|2021-01-06 05:30:40|5383|5380.2|5383.9|5381.1|5384.3|5381.5|5382.9|5380.1|2
1609911060000|2021-01-06 05:31:00|5383.8|5381|5383.8|5381|5383.8|5381|5383.4|5380.6|1
1609911070000|2021-01-06 05:31:10|5383|5380.2|5385.4|5382.6|5385.8|5383|5383|5380.2|9
1609911080000|2021-01-06 05:31:20|5384.8|5382|5385.3|5382.5|5385.8|5383|5384.8|5382|2
1609911090000|2021-01-06 05:31:30|5385.6|5382.8|5385.9|5383.1|5386.4|5383.6|5385.6|5382.8|1
1609911100000|2021-01-06 05:31:40|5385.4|5382.6|5384.8|5382|5385.4|5382.6|5384.8|5382|1
1609911110000|2021-01-06 05:31:50|5385.2|5382.4|5385.1|5382.3|5385.2|5382.4|5384.7|5381.9|0
1609911120000|2021-01-06 05:32:00|5385.2|5382.4|5385.7|5382.9|5386.7|5383.9|5385.2|5382.4|4
1609911130000|2021-01-06 05:32:10|5386.2|5383.4|5385.7|5382.9|5386.2|5383.4|5385.7|5382.9|1
1609911140000|2021-01-06 05:32:20|5385.4|5382.6|5386.6|5383.8|5386.6|5383.8|5385.4|5382.6|4
1609911150000|2021-01-06 05:32:30|5386.7|5383.9|5386.7|5383.9|5386.7|5383.9|5386.7|5383.9|0
1609911160000|2021-01-06 05:32:40|5386.6|5383.8|5385.9|5383.1|5386.6|5383.8|5385.9|5383.1|1
1609911180000|2021-01-06 05:33:00|5385.7|5382.9|5385.4|5382.6|5385.7|5382.9|5384.9|5382.1|3
1609911190000|2021-01-06 05:33:10|5385|5382.2|5384.9|5382.1|5385|5382.2|5384.9|5382.1|0
1609911200000|2021-01-06 05:33:20|5384|5381.2|5383.7|5380.9|5384.1|5381.3|5383.7|5380.9|0
1609911210000|2021-01-06 05:33:30|5384.1|5381.3|5384.7|5381.9|5384.7|5381.9|5384.1|5381.3|0
1609911240000|2021-01-06 05:34:00|5385.4|5382.6|5385.7|5382.9|5386.2|5383.4|5385.4|5382.6|4
1609911250000|2021-01-06 05:34:10|5386.2|5383.4|5386.7|5383.9|5386.7|5383.9|5386.2|5383.4|0
1609911260000|2021-01-06 05:34:20|5385.9|5383.1|5385.4|5382.6|5385.9|5383.1|5385.4|5382.6|1
1609911310000|2021-01-06 05:35:10|5385|5382.2|5385.2|5382.4|5385.2|5382.4|5385|5382.2|0
1609911330000|2021-01-06 05:35:30|5385.4|5382.6|5385.4|5382.6|5385.4|5382.6|5385.4|5382.6|0
1609911340000|2021-01-06 05:35:40|5385.7|5382.9|5385.7|5382.9|5385.7|5382.9|5385.7|5382.9|2
1609911350000|2021-01-06 05:35:50|5385|5382.2|5384.9|5382.1|5385|5382.2|5384.9|5382.1|1
1609911360000|2021-01-06 05:36:00|5384.7|5381.9|5385.4|5382.6|5385.4|5382.6|5384.7|5381.9|0
1609911380000|2021-01-06 05:36:20|5385.7|5382.9|5384.9|5382.1|5385.7|5382.9|5384.9|5382.1|3
1609911410000|2021-01-06 05:36:50|5385.2|5382.4|5384.7|5381.9|5385.4|5382.6|5384.7|5381.9|6
1609911420000|2021-01-06 05:37:00|5385.4|5382.6|5385.4|5382.6|5385.4|5382.6|5385.4|5382.6|1
1609911430000|2021-01-06 05:37:10|5385.7|5382.9|5385.7|5382.9|5385.7|5382.9|5385.7|5382.9|0
1609911460000|2021-01-06 05:37:40|5386|5383.2|5387.4|5384.6|5388.4|5385.6|5386|5383.2|11
1609911470000|2021-01-06 05:37:50|5386.9|5384.1|5387.2|5384.4|5387.2|5384.4|5386.9|5384.1|0
1609911480000|2021-01-06 05:38:00|5386.9|5384.1|5385.4|5382.6|5386.9|5384.1|5385.4|5382.6|3
1609911490000|2021-01-06 05:38:10|5385.7|5382.9|5385.7|5382.9|5385.7|5382.9|5385.7|5382.9|0
1609911500000|2021-01-06 05:38:20|5386.7|5383.9|5387.2|5384.4|5387.7|5384.9|5386.7|5383.9|10
1609911510000|2021-01-06 05:38:30|5387.4|5384.6|5388.7|5385.9|5388.7|5385.9|5387.4|5384.6|4
1609911520000|2021-01-06 05:38:40|5389.2|5386.4|5390.7|5387.9|5390.7|5387.9|5389.2|5386.4|4
1609911530000|2021-01-06 05:38:50|5390|5387.2|5390.7|5387.9|5390.7|5387.9|5389.9|5387.1|3
1609911540000|2021-01-06 05:39:00|5390.6|5387.8|5390.4|5387.6|5390.7|5387.9|5389.9|5387.1|1
1609911550000|2021-01-06 05:39:10|5389.7|5386.9|5390.2|5387.4|5390.2|5387.4|5389.2|5386.4|1
1609911560000|2021-01-06 05:39:20|5390|5387.2|5390.4|5387.6|5390.4|5387.6|5389.9|5387.1|1
1609911570000|2021-01-06 05:39:30|5390.7|5387.9|5390.7|5387.9|5391.4|5388.6|5390.7|5387.9|11
1609911580000|2021-01-06 05:39:40|5391.2|5388.4|5390.7|5387.9|5391.2|5388.4|5390.7|5387.9|0
1609911590000|2021-01-06 05:39:50|5390.4|5387.6|5389.7|5386.9|5390.4|5387.6|5389.7|5386.9|0
1609911600000|2021-01-06 05:40:00|5390.1|5387.3|5390.7|5387.9|5391.1|5388.3|5390.1|5387.3|0
1609911610000|2021-01-06 05:40:10|5390.9|5388.1|5390.7|5387.9|5391.2|5388.4|5390.7|5387.9|2
1609911620000|2021-01-06 05:40:20|5391.2|5388.4|5390.7|5387.9|5391.2|5388.4|5390.7|5387.9|0
1609911630000|2021-01-06 05:40:30|5391.2|5388.4|5391.7|5388.9|5391.7|5388.9|5391.2|5388.4|0
1609911640000|2021-01-06 05:40:40|5392.2|5389.4|5392.7|5389.9|5392.7|5389.9|5391.7|5388.9|1
1609911650000|2021-01-06 05:40:50|5392.2|5389.4|5391.7|5388.9|5392.2|5389.4|5391.4|5388.6|3
1609911660000|2021-01-06 05:41:00|5390.7|5387.9|5390.7|5387.9|5390.7|5387.9|5390.7|5387.9|2
1609911670000|2021-01-06 05:41:10|5391.2|5388.4|5391.7|5388.9|5392.2|5389.4|5391.2|5388.4|3
1609911680000|2021-01-06 05:41:20|5391.4|5388.6|5391.7|5388.9|5391.7|5388.9|5391.2|5388.4|1
1609911690000|2021-01-06 05:41:30|5391.4|5388.6|5392.2|5389.4|5392.2|5389.4|5391.2|5388.4|0
1609911700000|2021-01-06 05:41:40|5391.7|5388.9|5391.7|5388.9|5391.7|5388.9|5391.7|5388.9|0
1609911710000|2021-01-06 05:41:50|5392.1|5389.3|5392.1|5389.3|5392.1|5389.3|5392.1|5389.3|0
1609911720000|2021-01-06 05:42:00|5391.7|5388.9|5390.7|5387.9|5391.7|5388.9|5390.7|5387.9|0
1609911730000|2021-01-06 05:42:10|5391.2|5388.4|5391.1|5388.3|5391.6|5388.8|5390.7|5387.9|1
1609911740000|2021-01-06 05:42:20|5391.5|5388.7|5391.6|5388.8|5391.6|5388.8|5391.5|5388.7|0
1609911750000|2021-01-06 05:42:30|5391.1|5388.3|5391.6|5388.8|5391.6|5388.8|5390.9|5388.1|0
1609911760000|2021-01-06 05:42:40|5390.9|5388.1|5391.2|5388.4|5391.2|5388.4|5390.9|5388.1|1
1609911770000|2021-01-06 05:42:50|5390.9|5388.1|5391.1|5388.3|5391.1|5388.3|5390.9|5388.1|0
1609911780000|2021-01-06 05:43:00|5390.7|5387.9|5391.2|5388.4|5391.7|5388.9|5390.7|5387.9|3
1609911810000|2021-01-06 05:43:30|5391.4|5388.6|5389.9|5387.1|5392.9|5390.1|5389.9|5387.1|72
1609911820000|2021-01-06 05:43:40|5389|5386.2|5389.7|5386.9|5389.7|5386.9|5388.9|5386.1|6
1609911830000|2021-01-06 05:43:50|5390.1|5387.3|5390.1|5387.3|5390.1|5387.3|5390.1|5387.3|0
1609911840000|2021-01-06 05:44:00|5390.6|5387.8|5392.1|5389.3|5392.1|5389.3|5390.6|5387.8|9
1609911850000|2021-01-06 05:44:10|5391.7|5388.9|5393.1|5390.3|5393.1|5390.3|5391.7|5388.9|3
1609911860000|2021-01-06 05:44:20|5392.7|5389.9|5393.7|5390.9|5393.7|5390.9|5392.7|5389.9|2
1609911870000|2021-01-06 05:44:30|5393.4|5390.6|5393.7|5390.9|5393.7|5390.9|5393.2|5390.4|1
1609911880000|2021-01-06 05:44:40|5394.7|5391.9|5394.7|5391.9|5394.7|5391.9|5394.7|5391.9|3
1609911890000|2021-01-06 05:44:50|5394.4|5391.6|5393.7|5390.9|5394.4|5391.6|5393.7|5390.9|1
1609911900000|2021-01-06 05:45:00|5394.1|5391.3|5393.7|5390.9|5394.1|5391.3|5393.7|5390.9|0
1609911910000|2021-01-06 05:45:10|5393.5|5390.7|5391.4|5388.6|5393.5|5390.7|5391.4|5388.6|16
1609911920000|2021-01-06 05:45:20|5392.7|5389.9|5392.7|5389.9|5392.7|5389.9|5392.7|5389.9|10
1609911930000|2021-01-06 05:45:30|||||||||1
1609911940000|2021-01-06 05:45:40|||||||||4
1609911950000|2021-01-06 05:45:50|||||||||5
1609911960000|2021-01-06 05:46:00|5393.1|5390.3|5393.7|5390.9|5394.1|5391.3|5393.1|5390.3|1
1609911970000|2021-01-06 05:46:10|5393.4|5390.6|5392.7|5389.9|5393.4|5390.6|5392.7|5389.9|3
1609912000000|2021-01-06 05:46:40|5392|5389.2|5391.7|5388.9|5392|5389.2|5391.7|5388.9|0
1609912010000|2021-01-06 05:46:50|5392.1|5389.3|5392.7|5389.9|5392.7|5389.9|5392.1|5389.3|0
1609912020000|2021-01-06 05:47:00|5392.2|5389.4|5392.7|5389.9|5392.7|5389.9|5392.2|5389.4|0
1609912030000|2021-01-06 05:47:10|5393.7|5390.9|5393.7|5390.9|5393.7|5390.9|5393.7|5390.9|6
1609912040000|2021-01-06 05:47:20|||||||||2
1609912050000|2021-01-06 05:47:30|||||||||5
1609912060000|2021-01-06 05:47:40|||||||||1
1609912070000|2021-01-06 05:47:50|5391.7|5388.9|5391.7|5388.9|5391.7|5388.9|5391.7|5388.9|3
1609912090000|2021-01-06 05:48:10|5391.6|5388.8|5390.7|5387.9|5391.6|5388.8|5390.7|5387.9|2
1609912100000|2021-01-06 05:48:20|5392.1|5389.3|5391.7|5388.9|5392.1|5389.3|5391.7|5388.9|13
1609912110000|2021-01-06 05:48:30|5392.2|5389.4|5391.7|5388.9|5392.2|5389.4|5391.7|5388.9|0
1609912120000|2021-01-06 05:48:40|||||||||3
1609912130000|2021-01-06 05:48:50|||||||||8
1609912140000|2021-01-06 05:49:00|5391|5388.2|5389.2|5386.4|5391|5388.2|5389.2|5386.4|43
1609912150000|2021-01-06 05:49:10|5389.7|5386.9|5390.7|5387.9|5391.1|5388.3|5389.7|5386.9|0
1609912160000|2021-01-06 05:49:20|5391.6|5388.8|5392.7|5389.9|5392.7|5389.9|5391.6|5388.8|7
1609912170000|2021-01-06 05:49:30|5392.6|5389.8|5392.6|5389.8|5392.6|5389.8|5392.6|5389.8|6
1609912180000|2021-01-06 05:49:40|5391.7|5388.9|5389.2|5386.4|5391.7|5388.9|5389.2|5386.4|49
1609912200000|2021-01-06 05:50:00|5389.1|5386.3|5389.1|5386.3|5389.1|5386.3|5389.1|5386.3|0
1609912220000|2021-01-06 05:50:20|5388.7|5385.9|5388.7|5385.9|5388.7|5385.9|5388.7|5385.9|0
1609912230000|2021-01-06 05:50:30|5389.1|5386.3|5388.7|5385.9|5389.1|5386.3|5388.7|5385.9|3
1609912240000|2021-01-06 05:50:40|5388.4|5385.6|5388.7|5385.9|5388.7|5385.9|5388.2|5385.4|1
1609912250000|2021-01-06 05:50:50|5388.4|5385.6|5388.2|5385.4|5388.7|5385.9|5388.1|5385.3|3
1609912260000|2021-01-06 05:51:00|5388.5|5385.7|5388.5|5385.7|5388.5|5385.7|5388.5|5385.7|0
1609912270000|2021-01-06 05:51:10|5388.7|5385.9|5387.1|5384.3|5389.2|5386.4|5386.7|5383.9|40
1609912280000|2021-01-06 05:51:20|5387.7|5384.9|5387.7|5384.9|5387.7|5384.9|5387.7|5384.9|0
1609912290000|2021-01-06 05:51:30|5388.1|5385.3|5388.1|5385.3|5388.1|5385.3|5388.1|5385.3|0
1609912300000|2021-01-06 05:51:40|5387.6|5384.8|5387.7|5384.9|5388.1|5385.3|5387.6|5384.8|3
1609912310000|2021-01-06 05:51:50|5387.2|5384.4|5387.1|5384.3|5387.2|5384.4|5387.1|5384.3|0
1609912330000|2021-01-06 05:52:10|5387.7|5384.9|5387.7|5384.9|5387.7|5384.9|5387.7|5384.9|1
1609912340000|2021-01-06 05:52:20|5387.6|5384.8|5387.1|5384.3|5387.6|5384.8|5387.1|5384.3|2
1609912350000|2021-01-06 05:52:30|5386.7|5383.9|5386.7|5383.9|5387.2|5384.4|5386.7|5383.9|1
1609912360000|2021-01-06 05:52:40|5387.2|5384.4|5388.1|5385.3|5388.1|5385.3|5387.2|5384.4|1
1609912370000|2021-01-06 05:52:50|5387.7|5384.9|5387.7|5384.9|5387.7|5384.9|5387.7|5384.9|0
1609912380000|2021-01-06 05:53:00|5387.6|5384.8|5388.1|5385.3|5388.1|5385.3|5387.2|5384.4|2
1609912390000|2021-01-06 05:53:10|5387.1|5384.3|5386.1|5383.3|5387.7|5384.9|5386.1|5383.3|21
1609912400000|2021-01-06 05:53:20|5385.7|5382.9|5385.7|5382.9|5386.1|5383.3|5385.7|5382.9|0
1609912410000|2021-01-06 05:53:30|5385.4|5382.6|5386.1|5383.3|5386.1|5383.3|5384.6|5381.8|3
1609912420000|2021-01-06 05:53:40|5385.7|5382.9|5386.1|5383.3|5386.1|5383.3|5385.7|5382.9|0
1609912430000|2021-01-06 05:53:50|5385.7|5382.9|5384.6|5381.8|5385.7|5382.9|5384.1|5381.3|1
1609912440000|2021-01-06 05:54:00|5384.7|5381.9|5384.1|5381.3|5384.7|5381.9|5384.1|5381.3|2
1609912450000|2021-01-06 05:54:10|5383.7|5380.9|5384.1|5381.3|5384.1|5381.3|5383.1|5380.3|1
1609912460000|2021-01-06 05:54:20|5383.7|5380.9|5384.1|5381.3|5384.1|5381.3|5383.7|5380.9|0
1609912470000|2021-01-06 05:54:30|5383.7|5380.9|5385.1|5382.3|5385.7|5382.9|5383.7|5380.9|2
1609912480000|2021-01-06 05:54:40|5385.6|5382.8|5385.6|5382.8|5385.6|5382.8|5385.6|5382.8|1
1609912500000|2021-01-06 05:55:00|5384.7|5381.9|5385.6|5382.8|5385.6|5382.8|5384.6|5381.8|4
1609912510000|2021-01-06 05:55:10|5385.7|5382.9|5385.7|5382.9|5386.5|5383.7|5385.7|5382.9|4
1609912520000|2021-01-06 05:55:20|5386.1|5383.3|5385.7|5382.9|5386.1|5383.3|5385.7|5382.9|0
1609912550000|2021-01-06 05:55:50|5386.1|5383.3|5386.1|5383.3|5386.1|5383.3|5386.1|5383.3|0
1609912560000|2021-01-06 05:56:00|5385.7|5382.9|5386.7|5383.9|5386.7|5383.9|5385.1|5382.3|1
1609912570000|2021-01-06 05:56:10|5386.1|5383.3|5386.7|5383.9|5386.7|5383.9|5385.7|5382.9|0
1609912580000|2021-01-06 05:56:20|5387.1|5384.3|5387.1|5384.3|5387.1|5384.3|5387.1|5384.3|1
1609912590000|2021-01-06 05:56:30|5387.5|5384.7|5386.7|5383.9|5387.6|5384.8|5386.7|5383.9|1
1609912600000|2021-01-06 05:56:40|5386.1|5383.3|5385.7|5382.9|5386.2|5383.4|5385.7|5382.9|0
1609912630000|2021-01-06 05:57:10|5386.7|5383.9|5386.7|5383.9|5386.7|5383.9|5386.7|5383.9|1
1609912640000|2021-01-06 05:57:20|5386.1|5383.3|5386.7|5383.9|5386.7|5383.9|5386.1|5383.3|0
1609912650000|2021-01-06 05:57:30|5386|5383.2|5386.1|5383.3|5386.1|5383.3|5386|5383.2|1
1609912660000|2021-01-06 05:57:40|5385.7|5382.9|5385.7|5382.9|5386.1|5383.3|5385.7|5382.9|0
1609912670000|2021-01-06 05:57:50|5386.1|5383.3|5386.7|5383.9|5386.7|5383.9|5385.7|5382.9|1
1609912680000|2021-01-06 05:58:00|5386.4|5383.6|5385.7|5382.9|5386.6|5383.8|5385.7|5382.9|3
1609912700000|2021-01-06 05:58:20|5386.1|5383.3|5386.1|5383.3|5386.1|5383.3|5386.1|5383.3|0
1609912710000|2021-01-06 05:58:30|5385.7|5382.9|5385.7|5382.9|5385.7|5382.9|5385.7|5382.9|0
1609912740000|2021-01-06 05:59:00|5384.7|5381.9|5385.7|5382.9|5385.7|5382.9|5384.7|5381.9|3
1609912760000|2021-01-06 05:59:20|5386.7|5383.9|5386.7|5383.9|5386.7|5383.9|5386.7|5383.9|2
1609912770000|2021-01-06 05:59:30|5385.7|5382.9|5385.7|5382.9|5385.7|5382.9|5385.7|5382.9|2
1609912780000|2021-01-06 05:59:40|5385.9|5383.1|5385.7|5382.9|5386.2|5383.4|5385.7|5382.9|1
1609912790000|2021-01-06 05:59:50|5384.7|5381.9|5386.6|5383.8|5386.6|5383.8|5384.7|5381.9|4
1609912800000|2021-01-06 06:00:00|5386.7|5383.9|5387.7|5384.9|5388.1|5385.3|5385.9|5383.1|3
1609912810000|2021-01-06 06:00:10|5388.1|5385.3|5388.1|5385.3|5388.1|5385.3|5387.7|5384.9|0
1609912820000|2021-01-06 06:00:20|5388.5|5385.7|5390.1|5387.3|5390.1|5387.3|5388.5|5385.7|2
1609912830000|2021-01-06 06:00:30|5389.7|5386.9|5388.1|5385.3|5389.7|5386.9|5388.1|5385.3|5
1609912840000|2021-01-06 06:00:40|5388.7|5385.9|5388.7|5385.9|5389.1|5386.3|5388.7|5385.9|0
1609912850000|2021-01-06 06:00:50|5389.1|5386.3|5387.7|5384.9|5389.1|5386.3|5387.7|5384.9|2
1609912860000|2021-01-06 06:01:00|5388.1|5385.3|5388.2|5385.4|5388.2|5385.4|5387.7|5384.9|2
1609912870000|2021-01-06 06:01:10|5388.6|5385.8|5388.7|5385.9|5389.1|5386.3|5388.6|5385.8|4
1609912880000|2021-01-06 06:01:20|5389.1|5386.3|5389.7|5386.9|5390.1|5387.3|5389.1|5386.3|7
1609912890000|2021-01-06 06:01:30|5390.1|5387.3|5388.2|5385.4|5390.6|5387.8|5387.9|5385.1|28
1609912900000|2021-01-06 06:01:40|5387.7|5384.9|5387.1|5384.3|5387.7|5384.9|5386.2|5383.4|1
1609912910000|2021-01-06 06:01:50|5387.7|5384.9|5388.2|5385.4|5388.2|5385.4|5387.7|5384.9|0
1609912920000|2021-01-06 06:02:00|5388.5|5385.7|5388.1|5385.3|5388.7|5385.9|5387.7|5384.9|4
1609912930000|2021-01-06 06:02:10|5387.7|5384.9|5386.7|5383.9|5387.7|5384.9|5386.7|5383.9|2
1609912940000|2021-01-06 06:02:20|5386.2|5383.4|5385.7|5382.9|5386.2|5383.4|5385.7|5382.9|1
1609912950000|2021-01-06 06:02:30|5386.1|5383.3|5386.7|5383.9|5386.7|5383.9|5385.7|5382.9|3
1609912960000|2021-01-06 06:02:40|5387.1|5384.3|5386.5|5383.7|5387.1|5384.3|5386.1|5383.3|1
1609912980000|2021-01-06 06:03:00|5386.7|5383.9|5385.7|5382.9|5387.7|5384.9|5385.7|5382.9|10
1609912990000|2021-01-06 06:03:10|5385.4|5382.6|5385.7|5382.9|5385.7|5382.9|5384.7|5381.9|7
1609913000000|2021-01-06 06:03:20|5386.6|5383.8|5386.1|5383.3|5386.6|5383.8|5385.7|5382.9|4
1609913020000|2021-01-06 06:03:40|5385.7|5382.9|5385.7|5382.9|5385.7|5382.9|5385.7|5382.9|0
1609913030000|2021-01-06 06:03:50|5386.1|5383.3|5385.7|5382.9|5386.1|5383.3|5385.7|5382.9|1
1609913040000|2021-01-06 06:04:00|5385.5|5382.7|5385.1|5382.3|5385.6|5382.8|5385.1|5382.3|3
1609913050000|2021-01-06 06:04:10|5385.7|5382.9|5386.7|5383.9|5386.7|5383.9|5385.7|5382.9|1
1609913060000|2021-01-06 06:04:20|5385.7|5382.9|5385.7|5382.9|5386.1|5383.3|5385.7|5382.9|0
1609913070000|2021-01-06 06:04:30|5385.1|5382.3|5384.7|5381.9|5385.1|5382.3|5384.7|5381.9|1
1609913080000|2021-01-06 06:04:40|5385.5|5382.7|5386.6|5383.8|5386.6|5383.8|5385.5|5382.7|2
1609913090000|2021-01-06 06:04:50|5385.9|5383.1|5386.1|5383.3|5386.1|5383.3|5385.7|5382.9|1
1609913100000|2021-01-06 06:05:00|5385.7|5382.9|5385.1|5382.3|5385.7|5382.9|5385.1|5382.3|1
1609913110000|2021-01-06 06:05:10|5385.6|5382.8|5385.1|5382.3|5385.6|5382.8|5384.7|5381.9|1
1609913120000|2021-01-06 06:05:20|5384.7|5381.9|5382.7|5379.9|5385.6|5382.8|5382.7|5379.9|23
1609913130000|2021-01-06 06:05:30|5383.1|5380.3|5383.1|5380.3|5383.1|5380.3|5382.7|5379.9|2
1609913140000|2021-01-06 06:05:40|5383.5|5380.7|5383.1|5380.3|5383.6|5380.8|5383.1|5380.3|1
1609913150000|2021-01-06 06:05:50|5382.5|5379.7|5380.6|5377.8|5382.6|5379.8|5379.7|5376.9|17
1609913160000|2021-01-06 06:06:00|5380.7|5377.9|5379.7|5376.9|5381.1|5378.3|5379.7|5376.9|5
1609913170000|2021-01-06 06:06:10|5380.1|5377.3|5381.6|5378.8|5381.6|5378.8|5380.1|5377.3|1
1609913180000|2021-01-06 06:06:20|5380.9|5378.1|5380.7|5377.9|5381.1|5378.3|5380.6|5377.8|2
1609913190000|2021-01-06 06:06:30|5381.6|5378.8|5380.6|5377.8|5381.6|5378.8|5379.7|5376.9|5
1609913200000|2021-01-06 06:06:40|5380.7|5377.9|5380.7|5377.9|5380.7|5377.9|5380.7|5377.9|0
1609913210000|2021-01-06 06:06:50|5381.6|5378.8|5381.1|5378.3|5381.6|5378.8|5381.1|5378.3|6
1609913220000|2021-01-06 06:07:00|5380.9|5378.1|5381.2|5378.4|5381.6|5378.8|5380.7|5377.9|5
1609913230000|2021-01-06 06:07:10|5381.6|5378.8|5381.7|5378.9|5381.7|5378.9|5381.2|5378.4|0
1609913240000|2021-01-06 06:07:20|5380.9|5378.1|5381.7|5378.9|5381.7|5378.9|5380.9|5378.1|8
1609913260000|2021-01-06 06:07:40|5382.7|5379.9|5383.1|5380.3|5383.6|5380.8|5382.7|5379.9|4
1609913270000|2021-01-06 06:07:50|5383.7|5380.9|5383.7|5380.9|5384.6|5381.8|5383.7|5380.9|2
1609913280000|2021-01-06 06:08:00|5384.1|5381.3|5384.7|5381.9|5384.7|5381.9|5384.1|5381.3|3
1609913290000|2021-01-06 06:08:10|5383.9|5381.1|5383.7|5380.9|5384.1|5381.3|5383.7|5380.9|1
1609913300000|2021-01-06 06:08:20|5384.1|5381.3|5384.7|5381.9|5384.7|5381.9|5383.7|5380.9|4
1609913310000|2021-01-06 06:08:30|5384.9|5382.1|5385.2|5382.4|5385.2|5382.4|5384.9|5382.1|1
1609913320000|2021-01-06 06:08:40|5386.7|5383.9|5386.1|5383.3|5386.7|5383.9|5386.1|5383.3|14
1609913330000|2021-01-06 06:08:50|5386.5|5383.7|5388.1|5385.3|5388.1|5385.3|5386.5|5383.7|0
1609913340000|2021-01-06 06:09:00|5387.7|5384.9|5388.1|5385.3|5388.1|5385.3|5387.7|5384.9|1
1609913350000|2021-01-06 06:09:10|5388.6|5385.8|5388.7|5385.9|5389.7|5386.9|5388.6|5385.8|2
1609913360000|2021-01-06 06:09:20|5389.2|5386.4|5390.7|5387.9|5390.7|5387.9|5389.2|5386.4|12
1609913370000|2021-01-06 06:09:30|5390.6|5387.8|5389.7|5386.9|5390.6|5387.8|5389.7|5386.9|2
1609913380000|2021-01-06 06:09:40|5389.1|5386.3|5389.6|5386.8|5389.6|5386.8|5389.1|5386.3|4
1609913390000|2021-01-06 06:09:50|5390.1|5387.3|5390.7|5387.9|5390.7|5387.9|5390.1|5387.3|0
1609913400000|2021-01-06 06:10:00|5390.4|5387.6|5389.1|5386.3|5390.4|5387.6|5389.1|5386.3|3
1609913410000|2021-01-06 06:10:10|5388.7|5385.9|5388.7|5385.9|5388.7|5385.9|5388.7|5385.9|0
1609913420000|2021-01-06 06:10:20|5388.1|5385.3|5388.7|5385.9|5388.7|5385.9|5388.1|5385.3|5
1609913430000|2021-01-06 06:10:30|5389.1|5386.3|5389.1|5386.3|5389.1|5386.3|5388.7|5385.9|1
1609913440000|2021-01-06 06:10:40|5389.7|5386.9|5390.1|5387.3|5390.1|5387.3|5389.7|5386.9|3
1609913450000|2021-01-06 06:10:50|5389.7|5386.9|5389.1|5386.3|5389.7|5386.9|5389.1|5386.3|0
1609913460000|2021-01-06 06:11:00|5388.1|5385.3|5388.1|5385.3|5388.7|5385.9|5387.7|5384.9|0
1609913470000|2021-01-06 06:11:10|5387.7|5384.9|5386.7|5383.9|5387.7|5384.9|5386.7|5383.9|2
1609913480000|2021-01-06 06:11:20|5387.1|5384.3|5387.1|5384.3|5387.1|5384.3|5386.7|5383.9|0
1609913490000|2021-01-06 06:11:30|5387.4|5384.6|5387.1|5384.3|5387.4|5384.6|5386.7|5383.9|0
1609913500000|2021-01-06 06:11:40|5386.7|5383.9|5387.1|5384.3|5387.4|5384.6|5386.7|5383.9|1
1609913510000|2021-01-06 06:11:50|5387.7|5384.9|5387.4|5384.6|5387.7|5384.9|5387.4|5384.6|0
1609913520000|2021-01-06 06:12:00|5387.2|5384.4|5388.1|5385.3|5388.1|5385.3|5387.2|5384.4|3
1609913530000|2021-01-06 06:12:10|5387.7|5384.9|5388.1|5385.3|5388.1|5385.3|5387.7|5384.9|1
1609913540000|2021-01-06 06:12:20|5387.7|5384.9|5388.1|5385.3|5388.1|5385.3|5387.7|5384.9|2
1609913550000|2021-01-06 06:12:30|5388.6|5385.8|5386.1|5383.3|5388.6|5385.8|5386.1|5383.3|2
1609913560000|2021-01-06 06:12:40|5385.4|5382.6|5383.7|5380.9|5385.4|5382.6|5383.7|5380.9|13
1609913570000|2021-01-06 06:12:50|5384.1|5381.3|5384.1|5381.3|5384.7|5381.9|5383.7|5380.9|1
1609913580000|2021-01-06 06:13:00|5383.7|5380.9|5384.6|5381.8|5384.6|5381.8|5383.7|5380.9|3
1609913590000|2021-01-06 06:13:10|5383.7|5380.9|5383.7|5380.9|5384.1|5381.3|5383.7|5380.9|2
1609913600000|2021-01-06 06:13:20|5384.1|5381.3|5384.2|5381.4|5384.7|5381.9|5383.7|5380.9|3
1609913610000|2021-01-06 06:13:30|5383.9|5381.1|5382.7|5379.9|5383.9|5381.1|5382.7|5379.9|2
1609913620000|2021-01-06 06:13:40|5383.1|5380.3|5383.1|5380.3|5383.1|5380.3|5382.7|5379.9|0
1609913630000|2021-01-06 06:13:50|5383.5|5380.7|5383.7|5380.9|5383.7|5380.9|5383.5|5380.7|0
1609913640000|2021-01-06 06:14:00|5383.1|5380.3|5383.7|5380.9|5384.2|5381.4|5383.1|5380.3|3
1609913650000|2021-01-06 06:14:10|5384.6|5381.8|5384.1|5381.3|5384.6|5381.8|5383.7|5380.9|2
1609913660000|2021-01-06 06:14:20|5384.5|5381.7|5383|5380.2|5384.6|5381.8|5383|5380.2|349
1609913670000|2021-01-06 06:14:30|5382.9|5380.1|5382.9|5380.1|5382.9|5380.1|5381.9|5379.1|2
1609913680000|2021-01-06 06:14:40|5382.4|5379.6|5383|5380.2|5383.4|5380.6|5382.4|5379.6|4
1609913690000|2021-01-06 06:14:50|5382.4|5379.6|5382.9|5380.1|5382.9|5380.1|5382|5379.2|6
1609913700000|2021-01-06 06:15:00|5383|5380.2|5381.9|5379.1|5383.4|5380.6|5381.9|5379.1|17
1609913710000|2021-01-06 06:15:10|5382.9|5380.1|5383.4|5380.6|5383.9|5381.1|5382.9|5380.1|7
1609913720000|2021-01-06 06:15:20|5383|5380.2|5382.4|5379.6|5383.4|5380.6|5382|5379.2|9
1609913730000|2021-01-06 06:15:30|5382|5379.2|5382|5379.2|5382.4|5379.6|5382|5379.2|0
1609913740000|2021-01-06 06:15:40|5381.9|5379.1|5382.9|5380.1|5382.9|5380.1|5381.9|5379.1|2
1609913750000|2021-01-06 06:15:50|5382.4|5379.6|5380.9|5378.1|5382.4|5379.6|5380.9|5378.1|37
1609913760000|2021-01-06 06:16:00|5380.7|5377.9|5379.4|5376.6|5380.7|5377.9|5379.4|5376.6|9
1609913770000|2021-01-06 06:16:10|5379.9|5377.1|5379.4|5376.6|5379.9|5377.1|5379.4|5376.6|3
1609913780000|2021-01-06 06:16:20|5378.9|5376.1|5378.9|5376.1|5378.9|5376.1|5378.9|5376.1|0
1609913790000|2021-01-06 06:16:30|5378.5|5375.7|5378.9|5376.1|5378.9|5376.1|5378|5375.2|4
1609913800000|2021-01-06 06:16:40|5379.4|5376.6|5378.9|5376.1|5379.4|5376.6|5378.4|5375.6|1
1609913810000|2021-01-06 06:16:50|5378.4|5375.6|5379.2|5376.4|5379.2|5376.4|5378.4|5375.6|4
1609913820000|2021-01-06 06:17:00|5379.4|5376.6|5379.4|5376.6|5379.9|5377.1|5379|5376.2|1
1609913830000|2021-01-06 06:17:10|5379.7|5376.9|5377|5374.2|5379.7|5376.9|5377|5374.2|6
1609913840000|2021-01-06 06:17:20|5377.2|5374.4|5378.9|5376.1|5378.9|5376.1|5377.2|5374.4|8
1609913850000|2021-01-06 06:17:30|5379|5376.2|5381.4|5378.6|5381.4|5378.6|5379|5376.2|2
1609913880000|2021-01-06 06:18:00|5381.7|5378.9|5382.9|5380.1|5382.9|5380.1|5381.7|5378.9|0
1609913890000|2021-01-06 06:18:10|5381.1|5378.3|5380|5377.2|5381.1|5378.3|5380|5377.2|33
1609913900000|2021-01-06 06:18:20|5379.5|5376.7|5379.5|5376.7|5379.5|5376.7|5379.5|5376.7|2
1609913910000|2021-01-06 06:18:30|5380|5377.2|5381.4|5378.6|5381.4|5378.6|5380|5377.2|1
1609913920000|2021-01-06 06:18:40|5381|5378.2|5380.9|5378.1|5381.4|5378.6|5380.9|5378.1|1
1609913940000|2021-01-06 06:19:00|5381.2|5378.4|5384.4|5381.6|5384.4|5381.6|5381.2|5378.4|24
1609913950000|2021-01-06 06:19:10|5384|5381.2|5384.9|5382.1|5384.9|5382.1|5384|5381.2|2
1609913960000|2021-01-06 06:19:20|5385.9|5383.1|5386|5383.2|5386.4|5383.6|5385.9|5383.1|12
1609913970000|2021-01-06 06:19:30|5386.4|5383.6|5386.7|5383.9|5386.9|5384.1|5386|5383.2|1
1609913980000|2021-01-06 06:19:40|5387.5|5384.7|5387|5384.2|5387.5|5384.7|5387|5384.2|2
1609913990000|2021-01-06 06:19:50|5387.4|5384.6|5388|5385.2|5388.2|5385.4|5387.4|5384.6|4
1609914000000|2021-01-06 06:20:00|5387.9|5385.1|5387.2|5384.4|5388.4|5385.6|5387.2|5384.4|6
1609914010000|2021-01-06 06:20:10|5387|5384.2|5386.4|5383.6|5387|5384.2|5386|5383.2|49
1609914020000|2021-01-06 06:20:20|5386|5383.2|5385.5|5382.7|5386.5|5383.7|5385.4|5382.6|1
1609914030000|2021-01-06 06:20:30|5385|5382.2|5384.2|5381.4|5385|5382.2|5384.2|5381.4|0
1609914040000|2021-01-06 06:20:40|5384.5|5381.7|5385|5382.2|5386|5383.2|5384.5|5381.7|4
1609914050000|2021-01-06 06:20:50|5384.5|5381.7|5384.5|5381.7|5384.5|5381.7|5384.5|5381.7|0
1609914060000|2021-01-06 06:21:00|5384|5381.2|5384|5381.2|5384|5381.2|5384|5381.2|2
1609914070000|2021-01-06 06:21:10|5384.4|5381.6|5384|5381.2|5384.4|5381.6|5384|5381.2|0
1609914090000|2021-01-06 06:21:30|||||||||1
1609914100000|2021-01-06 06:21:40|5384.7|5381.9|5384.4|5381.6|5385|5382.2|5384.4|5381.6|2
1609914130000|2021-01-06 06:22:10|5384.7|5381.9|5385|5382.2|5385|5382.2|5384.7|5381.9|0
1609914150000|2021-01-06 06:22:30|5385.3|5382.5|5386|5383.2|5386|5383.2|5385.3|5382.5|3
1609914160000|2021-01-06 06:22:40|5386.7|5383.9|5387.4|5384.6|5387.4|5384.6|5386.7|5383.9|15
1609914170000|2021-01-06 06:22:50|5387|5384.2|5386.4|5383.6|5387|5384.2|5386.4|5383.6|3
1609914180000|2021-01-06 06:23:00|5386|5383.2|5386|5383.2|5386|5383.2|5386|5383.2|1
1609914200000|2021-01-06 06:23:20|||||||||11
1609914210000|2021-01-06 06:23:30|||||||||1
1609914220000|2021-01-06 06:23:40|5386.4|5383.6|5387|5384.2|5387|5384.2|5386.4|5383.6|1
1609914230000|2021-01-06 06:23:50|5387.4|5384.6|5387|5384.2|5387.4|5384.6|5387|5384.2|0
1609914240000|2021-01-06 06:24:00|5386.7|5383.9|5386.4|5383.6|5386.9|5384.1|5386.4|5383.6|5
1609914250000|2021-01-06 06:24:10|5386|5383.2|5385|5382.2|5386|5383.2|5385|5382.2|3
1609914260000|2021-01-06 06:24:20|5385.4|5382.6|5386.4|5383.6|5386.4|5383.6|5385|5382.2|1
1609914280000|2021-01-06 06:24:40|5386.9|5384.1|5386.9|5384.1|5387.4|5384.6|5386.9|5384.1|0
1609914290000|2021-01-06 06:24:50|5387|5384.2|5387|5384.2|5387|5384.2|5387|5384.2|1
1609914300000|2021-01-06 06:25:00|5386.4|5383.6|5385.4|5382.6|5386.7|5383.9|5385.4|5382.6|2
1609914310000|2021-01-06 06:25:10|5385|5382.2|5385|5382.2|5385.9|5383.1|5385|5382.2|1
1609914320000|2021-01-06 06:25:20|5385.4|5382.6|5384.5|5381.7|5385.4|5382.6|5384|5381.2|2
1609914330000|2021-01-06 06:25:30|5384.4|5381.6|5384.9|5382.1|5384.9|5382.1|5384.4|5381.6|0
1609914340000|2021-01-06 06:25:40|5385|5382.2|5385|5382.2|5385|5382.2|5385|5382.2|0
1609914350000|2021-01-06 06:25:50|5385.4|5382.6|5385.4|5382.6|5385.4|5382.6|5385.4|5382.6|1
1609914360000|2021-01-06 06:26:00|||||||||1
1609914370000|2021-01-06 06:26:10|5385|5382.2|5385.9|5383.1|5385.9|5383.1|5385|5382.2|1
1609914380000|2021-01-06 06:26:20|5386.7|5383.9|5388|5385.2|5389|5386.2|5386.7|5383.9|4
1609914390000|2021-01-06 06:26:30|5387.4|5384.6|5387.4|5384.6|5388|5385.2|5387.4|5384.6|0
1609914400000|2021-01-06 06:26:40|5387|5384.2|5388.4|5385.6|5388.4|5385.6|5387|5384.2|2
1609914410000|2021-01-06 06:26:50|5388.6|5385.8|5389.7|5386.9|5389.7|5386.9|5388.6|5385.8|139
1609914420000|2021-01-06 06:27:00|||||||||5
1609914430000|2021-01-06 06:27:10|5389|5386.2|5388.9|5386.1|5389|5386.2|5388.9|5386.1|1
1609914440000|2021-01-06 06:27:20|5388.4|5385.6|5388.4|5385.6|5388.4|5385.6|5388.4|5385.6|0
1609914450000|2021-01-06 06:27:30|5388.7|5385.9|5388.7|5385.9|5389.2|5386.4|5388.7|5385.9|0
1609914470000|2021-01-06 06:27:50|5388.4|5385.6|5387.7|5384.9|5388.4|5385.6|5387.2|5384.4|0
1609914480000|2021-01-06 06:28:00|5388.1|5385.3|5387.7|5384.9|5388.1|5385.3|5387.7|5384.9|0
1609914490000|2021-01-06 06:28:10|||||||||1
1609914500000|2021-01-06 06:28:20|5387.4|5384.6|5387.1|5384.3|5387.4|5384.6|5386.4|5383.6|1
1609914510000|2021-01-06 06:28:30|5387.7|5384.9|5387.7|5384.9|5387.7|5384.9|5387.7|5384.9|0
1609914520000|2021-01-06 06:28:40|5387.4|5384.6|5387.2|5384.4|5387.4|5384.6|5387.2|5384.4|0
1609914530000|2021-01-06 06:28:50|5386.9|5384.1|5387.1|5384.3|5387.1|5384.3|5386.7|5383.9|0
1609914540000|2021-01-06 06:29:00|5386.7|5383.9|5385.9|5383.1|5386.7|5383.9|5385.9|5383.1|1
1609914550000|2021-01-06 06:29:10|5385.7|5382.9|5386.7|5383.9|5386.7|5383.9|5385.7|5382.9|4
1609914560000|2021-01-06 06:29:20|5386.4|5383.6|5386.7|5383.9|5387.2|5384.4|5386.4|5383.6|1
1609914570000|2021-01-06 06:29:30|5387.4|5384.6|5388.1|5385.3|5388.1|5385.3|5387.4|5384.6|0
1609914600000|2021-01-06 06:30:00|5387.7|5384.9|5387.4|5384.6|5387.7|5384.9|5386.9|5384.1|2
1609914610000|2021-01-06 06:30:10|5387.7|5384.9|5387.7|5384.9|5387.7|5384.9|5387.7|5384.9|0
1609914620000|2021-01-06 06:30:20|5387.4|5384.6|5387.7|5384.9|5387.7|5384.9|5387.4|5384.6|0
1609914630000|2021-01-06 06:30:30|5387.2|5384.4|5387.2|5384.4|5387.2|5384.4|5387.2|5384.4|19
1609914650000|2021-01-06 06:30:50|5386.7|5383.9|5386.7|5383.9|5386.7|5383.9|5386.7|5383.9|0
1609914660000|2021-01-06 06:31:00|5387.7|5384.9|5387.7|5384.9|5387.7|5384.9|5387.7|5384.9|1
1609914680000|2021-01-06 06:31:20|5387.2|5384.4|5387.2|5384.4|5387.2|5384.4|5387.2|5384.4|1
1609914690000|2021-01-06 06:31:30|5387.1|5384.3|5387.1|5384.3|5387.1|5384.3|5387.1|5384.3|0
1609914700000|2021-01-06 06:31:40|5387.5|5384.7|5387.5|5384.7|5387.5|5384.7|5387.5|5384.7|0
1609914720000|2021-01-06 06:32:00|5387.7|5384.9|5389.9|5387.1|5390.2|5387.4|5387.7|5384.9|34
1609914730000|2021-01-06 06:32:10|5389.7|5386.9|5389.7|5386.9|5389.7|5386.9|5389.7|5386.9|0
1609914740000|2021-01-06 06:32:20|5389|5386.2|5389.1|5386.3|5389.1|5386.3|5388.7|5385.9|1
1609914760000|2021-01-06 06:32:40|5389.7|5386.9|5389.5|5386.7|5389.7|5386.9|5389|5386.2|3
1609914770000|2021-01-06 06:32:50|5388.7|5385.9|5389.7|5386.9|5389.7|5386.9|5388.7|5385.9|2
1609914790000|2021-01-06 06:33:10|5388.9|5386.1|5388.2|5385.4|5388.9|5386.1|5387.7|5384.9|1
1609914800000|2021-01-06 06:33:20|5387.7|5384.9|5388.1|5385.3|5388.1|5385.3|5387.7|5384.9|0
1609914810000|2021-01-06 06:33:30|5389.2|5386.4|5389.9|5387.1|5389.9|5387.1|5389.2|5386.4|0
1609914820000|2021-01-06 06:33:40|5389.4|5386.6|5389.7|5386.9|5389.7|5386.9|5388.9|5386.1|0
1609914830000|2021-01-06 06:33:50|5389|5386.2|5388.7|5385.9|5389|5386.2|5388.7|5385.9|0
1609914840000|2021-01-06 06:34:00|5389.5|5386.7|5391.1|5388.3|5391.1|5388.3|5389.5|5386.7|9
1609914850000|2021-01-06 06:34:10|5390.9|5388.1|5392.7|5389.9|5392.7|5389.9|5390.9|5388.1|2
1609914860000|2021-01-06 06:34:20|5391.9|5389.1|5391.7|5388.9|5391.9|5389.1|5390.9|5388.1|2
1609914870000|2021-01-06 06:34:30|5391.4|5388.6|5391.4|5388.6|5391.4|5388.6|5391.4|5388.6|0
1609914880000|2021-01-06 06:34:40|5391.2|5388.4|5391.7|5388.9|5391.7|5388.9|5391.2|5388.4|0
1609914890000|2021-01-06 06:34:50|5391.2|5388.4|5391.2|5388.4|5391.2|5388.4|5390.9|5388.1|0
1609914910000|2021-01-06 06:35:10|5391|5388.2|5392.9|5390.1|5393.1|5390.3|5390.7|5387.9|5
1609914920000|2021-01-06 06:35:20|5393|5390.2|5393.2|5390.4|5393.7|5390.9|5392.9|5390.1|3
1609914930000|2021-01-06 06:35:30|5392.9|5390.1|5393.7|5390.9|5393.7|5390.9|5392.9|5390.1|0
1609914960000|2021-01-06 06:36:00|5393.9|5391.1|5394.7|5391.9|5395.7|5392.9|5393.9|5391.1|11
1609914980000|2021-01-06 06:36:20|5393.7|5390.9|5394.1|5391.3|5394.2|5391.4|5393.7|5390.9|5
1609914990000|2021-01-06 06:36:30|5394.4|5391.6|5391.9|5389.1|5394.4|5391.6|5390.6|5387.8|511
1609915000000|2021-01-06 06:36:40|5392.4|5389.6|5393|5390.2|5393|5390.2|5392.4|5389.6|0
1609915010000|2021-01-06 06:36:50|5392.6|5389.8|5392.5|5389.7|5392.6|5389.8|5392.5|5389.7|5
1609915020000|2021-01-06 06:37:00|5392|5389.2|5392.4|5389.6|5392.4|5389.6|5392|5389.2|3
1609915030000|2021-01-06 06:37:10|5391|5388.2|5391|5388.2|5391.4|5388.6|5391|5388.2|4
1609915040000|2021-01-06 06:37:20|5390.4|5387.6|5390.4|5387.6|5391|5388.2|5390.4|5387.6|2
1609915050000|2021-01-06 06:37:30|5390|5387.2|5390.4|5387.6|5390.4|5387.6|5389.5|5386.7|3
1609915060000|2021-01-06 06:37:40|5391|5388.2|5390|5387.2|5391|5388.2|5390|5387.2|2
1609915070000|2021-01-06 06:37:50|5389.6|5386.8|5388.4|5385.6|5390|5387.2|5388.4|5385.6|1
1609915080000|2021-01-06 06:38:00|5388|5385.2|5388|5385.2|5388.4|5385.6|5387.9|5385.1|6
1609915100000|2021-01-06 06:38:20|5388.4|5385.6|5388.4|5385.6|5388.4|5385.6|5388|5385.2|0
1609915110000|2021-01-06 06:38:30|5388.5|5385.7|5388.1|5385.3|5388.5|5385.7|5388.1|5385.3|0
1609915120000|2021-01-06 06:38:40|5388.4|5385.6|5388.5|5385.7|5388.5|5385.7|5388|5385.2|0
1609915130000|2021-01-06 06:38:50|5389|5386.2|5389|5386.2|5389.5|5386.7|5389|5386.2|1
1609915140000|2021-01-06 06:39:00|5389.4|5386.6|5389.4|5386.6|5389.4|5386.6|5389.4|5386.6|0
1609915150000|2021-01-06 06:39:10|5389|5386.2|5389|5386.2|5389.4|5386.6|5389|5386.2|0
1609915160000|2021-01-06 06:39:20|5389.4|5386.6|5389|5386.2|5389.4|5386.6|5389|5386.2|0
1609915180000|2021-01-06 06:39:40|5389.4|5386.6|5389.9|5387.1|5389.9|5387.1|5389.4|5386.6|1
1609915190000|2021-01-06 06:39:50|5390|5387.2|5389.4|5386.6|5390|5387.2|5389|5386.2|2
1609915200000|2021-01-06 06:40:00|5389|5386.2|5389.4|5386.6|5389.4|5386.6|5389|5386.2|1
1609915210000|2021-01-06 06:40:10|5389|5386.2|5389.4|5386.6|5389.4|5386.6|5389|5386.2|0
1609915220000|2021-01-06 06:40:20|5390.1|5387.3|5389.9|5387.1|5390.1|5387.3|5389.9|5387.1|5
1609915230000|2021-01-06 06:40:30|5389|5386.2|5389.4|5386.6|5389.5|5386.7|5389|5386.2|1
1609915240000|2021-01-06 06:40:40|5389|5386.2|5389|5386.2|5389|5386.2|5389|5386.2|0
1609915250000|2021-01-06 06:40:50|5389.4|5386.6|5389.9|5387.1|5389.9|5387.1|5389|5386.2|1
1609915260000|2021-01-06 06:41:00|5390|5387.2|5390|5387.2|5390.4|5387.6|5390|5387.2|1
1609915310000|2021-01-06 06:41:50|5389|5386.2|5389.9|5387.1|5389.9|5387.1|5389|5386.2|3
1609915320000|2021-01-06 06:42:00|5390|5387.2|5391|5388.2|5391|5388.2|5390|5387.2|6
1609915330000|2021-01-06 06:42:10|5390|5387.2|5389.7|5386.9|5390|5387.2|5389|5386.2|4
1609915340000|2021-01-06 06:42:20|5389.1|5386.3|5388.9|5386.1|5389.1|5386.3|5388.9|5386.1|4
1609915350000|2021-01-06 06:42:30|||||||||1
1609915370000|2021-01-06 06:42:50|5389|5386.2|5388.9|5386.1|5389|5386.2|5388.5|5385.7|40
1609915390000|2021-01-06 06:43:10|5389.3|5386.5|5389|5386.2|5389.3|5386.5|5389|5386.2|15
1609915400000|2021-01-06 06:43:20|5388|5385.2|5387.1|5384.3|5388|5385.2|5387.1|5384.3|5
1609915410000|2021-01-06 06:43:30|5386.9|5384.1|5385|5382.2|5386.9|5384.1|5385|5382.2|2
1609915420000|2021-01-06 06:43:40|5384.9|5382.1|5385|5382.2|5385.5|5382.7|5384.5|5381.7|18
1609915430000|2021-01-06 06:43:50|5385.4|5382.6|5385.4|5382.6|5385.4|5382.6|5385.4|5382.6|0
1609915440000|2021-01-06 06:44:00|5385.6|5382.8|5385.5|5382.7|5385.6|5382.8|5385|5382.2|1
1609915450000|2021-01-06 06:44:10|5385.1|5382.3|5385.5|5382.7|5385.5|5382.7|5385.1|5382.3|1
1609915460000|2021-01-06 06:44:20|5385.7|5382.9|5384.5|5381.7|5386|5383.2|5384.5|5381.7|1
1609915470000|2021-01-06 06:44:30|5384.4|5381.6|5384.9|5382.1|5385|5382.2|5384.4|5381.6|0
1609915480000|2021-01-06 06:44:40|5385|5382.2|5385.4|5382.6|5385.4|5382.6|5385|5382.2|0
1609915500000|2021-01-06 06:45:00|5385|5382.2|5385|5382.2|5385|5382.2|5385|5382.2|0
1609915510000|2021-01-06 06:45:10|5384.9|5382.1|5384|5381.2|5384.9|5382.1|5384|5381.2|4
1609915520000|2021-01-06 06:45:20|5384.4|5381.6|5384.4|5381.6|5384.4|5381.6|5384.4|5381.6|0
1609915530000|2021-01-06 06:45:30|5384|5381.2|5385|5382.2|5385|5382.2|5384|5381.2|50
1609915540000|2021-01-06 06:45:40|||||||||1
1609915550000|2021-01-06 06:45:50|5385.5|5382.7|5385.4|5382.6|5385.5|5382.7|5385|5382.2|6
1609915560000|2021-01-06 06:46:00|5385.5|5382.7|5384.9|5382.1|5385.5|5382.7|5384.4|5381.6|8
1609915570000|2021-01-06 06:46:10|5384.5|5381.7|5384.9|5382.1|5385|5382.2|5384|5381.2|5
1609915580000|2021-01-06 06:46:20|5384.5|5381.7|5384|5381.2|5385|5382.2|5384|5381.2|1
1609915590000|2021-01-06 06:46:30|5384.1|5381.3|5384|5381.2|5384.9|5382.1|5384|5381.2|1
1609915610000|2021-01-06 06:46:50|5384.4|5381.6|5384|5381.2|5384.4|5381.6|5384|5381.2|0
1609915620000|2021-01-06 06:47:00|5384.4|5381.6|5384|5381.2|5384.4|5381.6|5384|5381.2|0
1609915640000|2021-01-06 06:47:20|||||||||4
1609915660000|2021-01-06 06:47:40|5382|5379.2|5381|5378.2|5382|5379.2|5380.9|5378.1|19
1609915670000|2021-01-06 06:47:50|5381.9|5379.1|5381.9|5379.1|5381.9|5379.1|5381.9|5379.1|1
1609915680000|2021-01-06 06:48:00|5381|5378.2|5383|5380.2|5383|5380.2|5381|5378.2|2
1609915690000|2021-01-06 06:48:10|5382.9|5380.1|5382.5|5379.7|5382.9|5380.1|5382.1|5379.3|6
1609915700000|2021-01-06 06:48:20|5382.9|5380.1|5383|5380.2|5383|5380.2|5382.6|5379.8|77
1609915710000|2021-01-06 06:48:30|||||||||2
1609915720000|2021-01-06 06:48:40|||||||||2
1609915730000|2021-01-06 06:48:50|||||||||1
1609915740000|2021-01-06 06:49:00|5383.4|5380.6|5385|5382.2|5385|5382.2|5383.4|5380.6|10
1609915750000|2021-01-06 06:49:10|5385.4|5382.6|5385.6|5382.8|5385.6|5382.8|5385|5382.2|3
1609915760000|2021-01-06 06:49:20|5385.5|5382.7|5386.7|5383.9|5386.7|5383.9|5385.5|5382.7|2
1609915770000|2021-01-06 06:49:30|5387|5384.2|5387|5384.2|5387.4|5384.6|5386.4|5383.6|3
1609915780000|2021-01-06 06:49:40|5386.6|5383.8|5386.9|5384.1|5386.9|5384.1|5386|5383.2|1
1609915790000|2021-01-06 06:49:50|5387.4|5384.6|5387|5384.2|5387.5|5384.7|5387|5384.2|1
1609915800000|2021-01-06 06:50:00|5387.5|5384.7|5388|5385.2|5388|5385.2|5387.5|5384.7|6
1609915820000|2021-01-06 06:50:20|5388.4|5385.6|5389.5|5386.7|5390|5387.2|5388.4|5385.6|2
1609915830000|2021-01-06 06:50:30|5389.9|5387.1|5390|5387.2|5390|5387.2|5389.9|5387.1|0
1609915850000|2021-01-06 06:50:50|5390.4|5387.6|5390.1|5387.3|5390.4|5387.6|5390.1|5387.3|3
1609915860000|2021-01-06 06:51:00|5390|5387.2|5390|5387.2|5390.4|5387.6|5390|5387.2|1
1609915880000|2021-01-06 06:51:20|5390.4|5387.6|5391.5|5388.7|5391.5|5388.7|5390.4|5387.6|6
1609915890000|2021-01-06 06:51:30|5391|5388.2|5391|5388.2|5391|5388.2|5391|5388.2|4
1609915900000|2021-01-06 06:51:40|5391.4|5388.6|5392.5|5389.7|5393|5390.2|5391.4|5388.6|7
1609915910000|2021-01-06 06:51:50|5392.3|5389.5|5394|5391.2|5394|5391.2|5392.1|5389.3|3
1609915920000|2021-01-06 06:52:00|5393.6|5390.8|5394|5391.2|5394|5391.2|5393.6|5390.8|4
1609915930000|2021-01-06 06:52:10|5394.1|5391.3|5395.5|5392.7|5395.5|5392.7|5394.1|5391.3|5
1609915940000|2021-01-06 06:52:20|5395|5392.2|5396|5393.2|5396|5393.2|5395|5392.2|5
1609915950000|2021-01-06 06:52:30|5395.9|5393.1|5395.1|5392.3|5395.9|5393.1|5395.1|5392.3|6
1609915960000|2021-01-06 06:52:40|5394.9|5392.1|5395.9|5393.1|5395.9|5393.1|5393.4|5390.6|165
1609915970000|2021-01-06 06:52:50|5396|5393.2|5396|5393.2|5396.9|5394.1|5395.5|5392.7|4
1609915980000|2021-01-06 06:53:00|5396.7|5393.9|5397|5394.2|5398|5395.2|5396.7|5393.9|25
1609915990000|2021-01-06 06:53:10|5397.7|5394.9|5398.9|5396.1|5399|5396.2|5396.9|5394.1|37
1609916000000|2021-01-06 06:53:20|5398.1|5395.3|5398|5395.2|5398.1|5395.3|5397.5|5394.7|3
1609916010000|2021-01-06 06:53:30|5397.5|5394.7|5396|5393.2|5397.5|5394.7|5395.1|5392.3|16
1609916020000|2021-01-06 06:53:40|5396.5|5393.7|5397.2|5394.4|5397.2|5394.4|5396.5|5393.7|64
1609916030000|2021-01-06 06:53:50|5397.9|5395.1|5398|5395.2|5398.5|5395.7|5397.1|5394.3|32
1609916040000|2021-01-06 06:54:00|5398.4|5395.6|5398|5395.2|5398.4|5395.6|5398|5395.2|3
1609916050000|2021-01-06 06:54:10|5398.4|5395.6|5398.9|5396.1|5398.9|5396.1|5398.4|5395.6|1
1609916060000|2021-01-06 06:54:20|5399|5396.2|5398.9|5396.1|5399|5396.2|5398.9|5396.1|13
1609916070000|2021-01-06 06:54:30|5399|5396.2|5399|5396.2|5399|5396.2|5399|5396.2|0
1609916080000|2021-01-06 06:54:40|5399.1|5396.3|5399|5396.2|5399.1|5396.3|5399|5396.2|61
1609916090000|2021-01-06 06:54:50|||||||||8
1609916100000|2021-01-06 06:55:00|5399.1|5396.3|5399.1|5396.3|5399.1|5396.3|5399.1|5396.3|10
1609916110000|2021-01-06 06:55:10|5398|5395.2|5398|5395.2|5398|5395.2|5398|5395.2|31
1609916120000|2021-01-06 06:55:20|5398.5|5395.7|5398.9|5396.1|5398.9|5396.1|5398.1|5395.3|2
1609916130000|2021-01-06 06:55:30|5398.5|5395.7|5398.5|5395.7|5398.5|5395.7|5398.1|5395.3|1
1609916140000|2021-01-06 06:55:40|5398.1|5395.3|5398|5395.2|5398.1|5395.3|5398|5395.2|1
1609916150000|2021-01-06 06:55:50|5397.5|5394.7|5397|5394.2|5397.5|5394.7|5397|5394.2|0
1609916160000|2021-01-06 06:56:00|5397.9|5395.1|5397.5|5394.7|5397.9|5395.1|5397.5|5394.7|3
1609916170000|2021-01-06 06:56:10|5397.4|5394.6|5397.4|5394.6|5397.4|5394.6|5397|5394.2|2
1609916210000|2021-01-06 06:56:50|5397|5394.2|5396.9|5394.1|5397|5394.2|5396.9|5394.1|0
1609916220000|2021-01-06 06:57:00|5397|5394.2|5397.5|5394.7|5397.7|5394.9|5397|5394.2|2
1609916230000|2021-01-06 06:57:10|5397|5394.2|5397.5|5394.7|5397.5|5394.7|5397|5394.2|1
1609916240000|2021-01-06 06:57:20|5397.9|5395.1|5397.9|5395.1|5397.9|5395.1|5397.5|5394.7|2
1609916250000|2021-01-06 06:57:30|5398|5395.2|5397.4|5394.6|5398|5395.2|5397|5394.2|23
1609916260000|2021-01-06 06:57:40|5396.5|5393.7|5396|5393.2|5396.5|5393.7|5396|5393.2|2
1609916270000|2021-01-06 06:57:50|5395.6|5392.8|5395.5|5392.7|5396|5393.2|5395.5|5392.7|6
1609916280000|2021-01-06 06:58:00|5395.6|5392.8|5395|5392.2|5396|5393.2|5395|5392.2|3
1609916300000|2021-01-06 06:58:20|5395.9|5393.1|5397.7|5394.9|5397.7|5394.9|5395.9|5393.1|358
1609916310000|2021-01-06 06:58:30|5397.4|5394.6|5395.9|5393.1|5397.4|5394.6|5395.9|5393.1|4
1609916320000|2021-01-06 06:58:40|5395.7|5392.9|5394.9|5392.1|5395.7|5392.9|5394.9|5392.1|2
1609916330000|2021-01-06 06:58:50|5395.1|5392.3|5395.4|5392.6|5395.4|5392.6|5395.1|5392.3|0
1609916340000|2021-01-06 06:59:00|5395|5392.2|5393.9|5391.1|5395|5392.2|5392.7|5389.9|77
1609916350000|2021-01-06 06:59:10|5394|5391.2|5394.7|5391.9|5395.4|5392.6|5394|5391.2|1
1609916360000|2021-01-06 06:59:20|5393.9|5391.1|5393.7|5390.9|5393.9|5391.1|5393.4|5390.6|3
1609916370000|2021-01-06 06:59:30|5393|5390.2|5392.9|5390.1|5393.4|5390.6|5392.9|5390.1|2
1609916380000|2021-01-06 06:59:40|5392.6|5389.8|5391.9|5389.1|5392.6|5389.8|5391.4|5388.6|11
1609916390000|2021-01-06 06:59:50|5391.5|5388.7|5391.4|5388.6|5391.5|5388.7|5389.9|5387.1|13
1609916400000|2021-01-06 07:00:00|5391|5388.2|5392.9|5390.1|5393.4|5390.6|5390.4|5387.6|6
1609916410000|2021-01-06 07:00:10|5393.2|5390.4|5393.2|5390.4|5394.4|5391.6|5392.4|5389.6|6
1609916420000|2021-01-06 07:00:20|5393|5390.2|5392.9|5390.1|5393|5390.2|5392.9|5390.1|1
1609916440000|2021-01-06 07:00:40|5393|5390.2|5391.9|5389.1|5394.2|5391.4|5391.9|5389.1|3
1609916450000|2021-01-06 07:00:50|5391.7|5388.9|5391.7|5388.9|5391.7|5388.9|5391.7|5388.9|2
1609916460000|2021-01-06 07:01:00|5390.9|5388.1|5390.7|5387.9|5390.9|5388.1|5390.4|5387.6|8
1609916470000|2021-01-06 07:01:10|5390.4|5387.6|5392.7|5389.9|5392.7|5389.9|5390.4|5387.6|2
1609916480000|2021-01-06 07:01:20|5392.4|5389.6|5393.7|5390.9|5393.7|5390.9|5392.4|5389.6|5
1609916490000|2021-01-06 07:01:30|5393.9|5391.1|5394.7|5391.9|5396.7|5393.9|5393.9|5391.1|7
1609916500000|2021-01-06 07:01:40|5393.9|5391.1|5395.4|5392.6|5395.4|5392.6|5393.7|5390.9|12
1609916510000|2021-01-06 07:01:50|5395.7|5392.9|5397.9|5395.1|5398.7|5395.9|5395.7|5392.9|9
1609916520000|2021-01-06 07:02:00|5398.2|5395.4|5397.4|5394.6|5398.7|5395.9|5397.4|5394.6|7
1609916530000|2021-01-06 07:02:10|5397.7|5394.9|5398.4|5395.6|5398.9|5396.1|5397.4|5394.6|7
1609916540000|2021-01-06 07:02:20|5398.7|5395.9|5398.7|5395.9|5398.7|5395.9|5398.4|5395.6|5
1609916550000|2021-01-06 07:02:30|5399.4|5396.6|5398.7|5395.9|5399.4|5396.6|5398.7|5395.9|9
1609916560000|2021-01-06 07:02:40|5398.9|5396.1|5399.7|5396.9|5400.9|5398.1|5398.9|5396.1|15
1609916570000|2021-01-06 07:02:50|5399.9|5397.1|5399.9|5397.1|5399.9|5397.1|5399.9|5397.1|1
1609916580000|2021-01-06 07:03:00|5400|5397.2|5398.9|5396.1|5400.4|5397.6|5398.9|5396.1|5
1609916600000|2021-01-06 07:03:20|5398.7|5395.9|5397.7|5394.9|5398.7|5395.9|5397.4|5394.6|20
1609916610000|2021-01-06 07:03:30|5397.9|5395.1|5397.2|5394.4|5398.4|5395.6|5396.9|5394.1|8
1609916620000|2021-01-06 07:03:40|5397.4|5394.6|5397.4|5394.6|5397.4|5394.6|5397.4|5394.6|1
1609916630000|2021-01-06 07:03:50|5397.7|5394.9|5398.9|5396.1|5398.9|5396.1|5397.7|5394.9|10
1609916640000|2021-01-06 07:04:00|5399.7|5396.9|5401|5398.2|5401.9|5399.1|5399.7|5396.9|97
1609916650000|2021-01-06 07:04:10|5400.6|5397.8|5400|5397.2|5400.7|5397.9|5398.9|5396.1|9
1609916660000|2021-01-06 07:04:20|5399.7|5396.9|5399.7|5396.9|5399.7|5396.9|5399.7|5396.9|10
1609916670000|2021-01-06 07:04:30|||||||||1
1609916680000|2021-01-06 07:04:40|5398.9|5396.1|5399.7|5396.9|5399.7|5396.9|5398.9|5396.1|14
1609916690000|2021-01-06 07:04:50|5399.9|5397.1|5400.9|5398.1|5401.7|5398.9|5399.9|5397.1|34
1609916700000|2021-01-06 07:05:00|5401.7|5398.9|5400.7|5397.9|5401.7|5398.9|5400.7|5397.9|4
1609916710000|2021-01-06 07:05:10|5400|5397.2|5399.7|5396.9|5400|5397.2|5399.7|5396.9|6
1609916720000|2021-01-06 07:05:20|5400.2|5397.4|5400.9|5398.1|5401.7|5398.9|5400.2|5397.4|24
1609916730000|2021-01-06 07:05:30|5401.2|5398.4|5400.7|5397.9|5401.4|5398.6|5400.7|5397.9|0
1609916740000|2021-01-06 07:05:40|5401.2|5398.4|5401|5398.2|5401.7|5398.9|5401|5398.2|3
1609916760000|2021-01-06 07:06:00|5400.7|5397.9|5401.7|5398.9|5401.7|5398.9|5400.7|5397.9|3
1609916770000|2021-01-06 07:06:10|5401.4|5398.6|5401.4|5398.6|5401.4|5398.6|5400.9|5398.1|2
1609916780000|2021-01-06 07:06:20|5401|5398.2|5400.7|5397.9|5401.7|5398.9|5400.7|5397.9|3
1609916790000|2021-01-06 07:06:30|5400.9|5398.1|5400.7|5397.9|5400.9|5398.1|5399.9|5397.1|5
1609916800000|2021-01-06 07:06:40|5401.4|5398.6|5400.7|5397.9|5401.7|5398.9|5400.7|5397.9|19
1609916810000|2021-01-06 07:06:50|5401.1|5398.3|5400.9|5398.1|5401.7|5398.9|5400.7|5397.9|6
1609916820000|2021-01-06 07:07:00|5401.7|5398.9|5401.2|5398.4|5401.7|5398.9|5400.9|5398.1|14
1609916830000|2021-01-06 07:07:10|5401.7|5398.9|5398.9|5396.1|5401.7|5398.9|5397.9|5395.1|47
1609916840000|2021-01-06 07:07:20|5399.7|5396.9|5399.7|5396.9|5399.7|5396.9|5399.7|5396.9|13
1609916850000|2021-01-06 07:07:30|5399.9|5397.1|5400.7|5397.9|5400.7|5397.9|5399.9|5397.1|2
1609916860000|2021-01-06 07:07:40|5401.1|5398.3|5400.9|5398.1|5401.7|5398.9|5400.9|5398.1|5
1609916870000|2021-01-06 07:07:50|5400.7|5397.9|5400.4|5397.6|5400.7|5397.9|5398.9|5396.1|31
1609916890000|2021-01-06 07:08:10|||||||||1
1609916900000|2021-01-06 07:08:20|5399.9|5397.1|5397.9|5395.1|5400.2|5397.4|5397.9|5395.1|10
1609916910000|2021-01-06 07:08:30|5398.2|5395.4|5398.7|5395.9|5398.7|5395.9|5398.2|5395.4|1
1609916920000|2021-01-06 07:08:40|5398.9|5396.1|5399.7|5396.9|5399.7|5396.9|5398.9|5396.1|3
1609916930000|2021-01-06 07:08:50|5399.9|5397.1|5400.7|5397.9|5401.2|5398.4|5399.9|5397.1|13
1609916940000|2021-01-06 07:09:00|5401.2|5398.4|5400.7|5397.9|5401.2|5398.4|5400.7|5397.9|3
1609916950000|2021-01-06 07:09:10|5400.9|5398.1|5400.9|5398.1|5401.7|5398.9|5400.7|5397.9|11
1609916960000|2021-01-06 07:09:20|5400.7|5397.9|5399.9|5397.1|5400.7|5397.9|5399.9|5397.1|1
1609916970000|2021-01-06 07:09:30|5399.7|5396.9|5397.4|5394.6|5399.7|5396.9|5396.9|5394.1|30
1609916980000|2021-01-06 07:09:40|5396.9|5394.1|5396.9|5394.1|5396.9|5394.1|5396.9|5394.1|4
1609916990000|2021-01-06 07:09:50|5397.7|5394.9|5397.4|5394.6|5397.7|5394.9|5397.4|5394.6|5
1609917000000|2021-01-06 07:10:00|5397.2|5394.4|5394.9|5392.1|5397.2|5394.4|5394.9|5392.1|29
1609917010000|2021-01-06 07:10:10|5395.2|5392.4|5394.4|5391.6|5395.7|5392.9|5394.4|5391.6|12
1609917020000|2021-01-06 07:10:20|5393.9|5391.1|5393.9|5391.1|5393.9|5391.1|5393.7|5390.9|2
1609917030000|2021-01-06 07:10:30|5393.7|5390.9|5394.7|5391.9|5394.7|5391.9|5392.9|5390.1|16
1609917040000|2021-01-06 07:10:40|5395.6|5392.8|5399.9|5397.1|5399.9|5397.1|5395.6|5392.8|15
1609917050000|2021-01-06 07:10:50|5400.4|5397.6|5400.7|5397.9|5400.7|5397.9|5400.4|5397.6|0
1609917060000|2021-01-06 07:11:00|5400.2|5397.4|5399.7|5396.9|5400.4|5397.6|5398.9|5396.1|5
1609917070000|2021-01-06 07:11:10|5399.4|5396.6|5398.2|5395.4|5399.4|5396.6|5398.2|5395.4|2
1609917080000|2021-01-06 07:11:20|5397.7|5394.9|5394.4|5391.6|5397.7|5394.9|5394.4|5391.6|6
1609917090000|2021-01-06 07:11:30|5393.9|5391.1|5395.7|5392.9|5396.7|5393.9|5393.9|5391.1|8
1609917100000|2021-01-06 07:11:40|5396.2|5393.4|5396.4|5393.6|5396.4|5393.6|5395.7|5392.9|0
1609917110000|2021-01-06 07:11:50|5396.1|5393.3|5396.4|5393.6|5396.4|5393.6|5395.9|5393.1|3
1609917120000|2021-01-06 07:12:00|5396.1|5393.3|5395.7|5392.9|5396.1|5393.3|5394.7|5391.9|7
1609917130000|2021-01-06 07:12:10|5396.2|5393.4|5395.4|5392.6|5396.7|5393.9|5395.4|5392.6|3
1609917140000|2021-01-06 07:12:20|5394.7|5391.9|5393.7|5390.9|5394.7|5391.9|5392.6|5389.8|24
1609917150000|2021-01-06 07:12:30|5393.4|5390.6|5393.7|5390.9|5393.7|5390.9|5393|5390.2|11
1609917160000|2021-01-06 07:12:40|5394.4|5391.6|5394.7|5391.9|5394.7|5391.9|5394.4|5391.6|2
1609917170000|2021-01-06 07:12:50|5395.2|5392.4|5393.2|5390.4|5396.2|5393.4|5393.2|5390.4|11
1609917180000|2021-01-06 07:13:00|5393.4|5390.6|5393.7|5390.9|5393.7|5390.9|5392.9|5390.1|1
1609917190000|2021-01-06 07:13:10|5392.7|5389.9|5393.7|5390.9|5393.7|5390.9|5392.7|5389.9|3
1609917200000|2021-01-06 07:13:20|5393.6|5390.8|5392.7|5389.9|5393.6|5390.8|5392.7|5389.9|4
1609917210000|2021-01-06 07:13:30|5391.9|5389.1|5392.4|5389.6|5392.7|5389.9|5390.9|5388.1|12
1609917220000|2021-01-06 07:13:40|5391.9|5389.1|5392.7|5389.9|5393.4|5390.6|5391.9|5389.1|4
1609917230000|2021-01-06 07:13:50|5392.4|5389.6|5393.7|5390.9|5393.7|5390.9|5392.4|5389.6|5
1609917240000|2021-01-06 07:14:00|5393.9|5391.1|5394.7|5391.9|5394.7|5391.9|5393.9|5391.1|5
1609917250000|2021-01-06 07:14:10|5394.9|5392.1|5395.4|5392.6|5395.7|5392.9|5394.9|5392.1|30
1609917260000|2021-01-06 07:14:20|5394.9|5392.1|5394.4|5391.6|5394.9|5392.1|5394.4|5391.6|0
1609917270000|2021-01-06 07:14:30|5394.7|5391.9|5395.4|5392.6|5395.7|5392.9|5393.9|5391.1|24
1609917280000|2021-01-06 07:14:40|5394.9|5392.1|5394.4|5391.6|5395.2|5392.4|5393.9|5391.1|4
1609917290000|2021-01-06 07:14:50|5394.7|5391.9|5395.9|5393.1|5396.4|5393.6|5394.7|5391.9|9
1609917300000|2021-01-06 07:15:00|5396.4|5393.6|5396.4|5393.6|5396.4|5393.6|5395.9|5393.1|2
1609917310000|2021-01-06 07:15:10|5396.7|5393.9|5396.4|5393.6|5396.7|5393.9|5395.9|5393.1|3
1609917320000|2021-01-06 07:15:20|5394.7|5391.9|5393.9|5391.1|5394.7|5391.9|5393.7|5390.9|2
1609917330000|2021-01-06 07:15:30|5394.9|5392.1|5394.9|5392.1|5394.9|5392.1|5394.9|5392.1|10
1609917340000|2021-01-06 07:15:40|5394.4|5391.6|5394.4|5391.6|5394.4|5391.6|5394.4|5391.6|17
1609917350000|2021-01-06 07:15:50|5394.7|5391.9|5393.9|5391.1|5394.7|5391.9|5393.9|5391.1|2
1609917360000|2021-01-06 07:16:00|5394.6|5391.8|5394.7|5391.9|5394.7|5391.9|5394.6|5391.8|2
1609917370000|2021-01-06 07:16:10|5394.9|5392.1|5394.9|5392.1|5394.9|5392.1|5394.9|5392.1|5
1609917380000|2021-01-06 07:16:20|5395.6|5392.8|5395.7|5392.9|5395.7|5392.9|5395.6|5392.8|4
1609917390000|2021-01-06 07:16:30|5395.9|5393.1|5398.7|5395.9|5398.7|5395.9|5395.9|5393.1|25
1609917400000|2021-01-06 07:16:40|5398.4|5395.6|5399.4|5396.6|5399.4|5396.6|5397.9|5395.1|3
1609917410000|2021-01-06 07:16:50|5398.9|5396.1|5399.4|5396.6|5400.9|5398.1|5398.9|5396.1|18
1609917420000|2021-01-06 07:17:00|5398.9|5396.1|5397.7|5394.9|5399.4|5396.6|5397|5394.2|6
1609917430000|2021-01-06 07:17:10|||||||||1
1609917440000|2021-01-06 07:17:20|5396.9|5394.1|5395.7|5392.9|5396.9|5394.1|5395.4|5392.6|15
1609917450000|2021-01-06 07:17:30|5395|5392.2|5396.2|5393.4|5396.2|5393.4|5394.7|5391.9|11
1609917460000|2021-01-06 07:17:40|5396.7|5393.9|5396|5393.2|5396.7|5393.9|5396|5393.2|1
1609917480000|2021-01-06 07:18:00|5395.7|5392.9|5394.7|5391.9|5395.7|5392.9|5393.7|5390.9|4
1609917490000|2021-01-06 07:18:10|5394.4|5391.6|5392.6|5389.8|5394.4|5391.6|5392|5389.2|14
1609917500000|2021-01-06 07:18:20|5392.9|5390.1|5392.7|5389.9|5392.9|5390.1|5392.7|5389.9|5
1609917510000|2021-01-06 07:18:30|5392.4|5389.6|5392.4|5389.6|5392.7|5389.9|5392.4|5389.6|3
1609917520000|2021-01-06 07:18:40|5392.7|5389.9|5392.7|5389.9|5392.9|5390.1|5392.7|5389.9|2
1609917530000|2021-01-06 07:18:50|5391.9|5389.1|5391.4|5388.6|5391.9|5389.1|5391.4|5388.6|3
1609917540000|2021-01-06 07:19:00|5390.4|5387.6|5390.7|5387.9|5390.7|5387.9|5389.9|5387.1|15
1609917550000|2021-01-06 07:19:10|5390.4|5387.6|5390|5387.2|5390.7|5387.9|5390|5387.2|10
1609917560000|2021-01-06 07:19:20|5389.9|5387.1|5390.7|5387.9|5391.4|5388.6|5389.9|5387.1|1
1609917570000|2021-01-06 07:19:30|5391.2|5388.4|5391.4|5388.6|5391.4|5388.6|5390.4|5387.6|18
1609917580000|2021-01-06 07:19:40|5392.2|5389.4|5391.7|5388.9|5392.4|5389.6|5391.4|5388.6|0
1609917590000|2021-01-06 07:19:50|5391.9|5389.1|5391.2|5388.4|5391.9|5389.1|5391.2|5388.4|2
1609917600000|2021-01-06 07:20:00|5390.9|5388.1|5391.9|5389.1|5391.9|5389.1|5390.4|5387.6|5
1609917610000|2021-01-06 07:20:10|5392.4|5389.6|5391.2|5388.4|5392.4|5389.6|5390.7|5387.9|13
1609917620000|2021-01-06 07:20:20|5390.9|5388.1|5389.9|5387.1|5391.2|5388.4|5389.9|5387.1|1
1609917630000|2021-01-06 07:20:30|5390.6|5387.8|5390.7|5387.9|5390.7|5387.9|5389.9|5387.1|18
1609917640000|2021-01-06 07:20:40|5390.9|5388.1|5391.7|5388.9|5391.7|5388.9|5390.7|5387.9|5
1609917650000|2021-01-06 07:20:50|5392.4|5389.6|5392.9|5390.1|5392.9|5390.1|5392.4|5389.6|0
1609917660000|2021-01-06 07:21:00|5392.7|5389.9|5392.4|5389.6|5392.7|5389.9|5391.9|5389.1|5
1609917670000|2021-01-06 07:21:10|5391.9|5389.1|5392.7|5389.9|5392.7|5389.9|5390.9|5388.1|13
1609917680000|2021-01-06 07:21:20|5392.4|5389.6|5396.4|5393.6|5398.6|5395.8|5392.4|5387.9|252
1609917690000|2021-01-06 07:21:30|5396.7|5393.9|5398.7|5395.9|5398.7|5395.9|5396.7|5393.9|9
1609917700000|2021-01-06 07:21:40|5398.4|5395.6|5398.9|5396.1|5398.9|5396.1|5396.7|5393.9|8
1609917710000|2021-01-06 07:21:50|5399.6|5396.8|5397.7|5394.9|5400.7|5397.9|5397.7|5394.9|24
1609917720000|2021-01-06 07:22:00|5397.4|5394.6|5397.7|5394.9|5397.7|5394.9|5396.9|5394.1|2
1609917730000|2021-01-06 07:22:10|5397.4|5394.6|5395.7|5392.9|5397.4|5394.6|5395.7|5392.9|81
1609917740000|2021-01-06 07:22:20|5396.2|5393.4|5396.2|5393.4|5397.7|5394.9|5396.2|5393.4|43
1609917750000|2021-01-06 07:22:30|5396.6|5393.8|5397.7|5394.9|5397.7|5394.9|5396.6|5393.8|7
1609917770000|2021-01-06 07:22:50|5397|5394.2|5396.7|5393.9|5397.6|5394.8|5396.7|5393.9|7
1609917780000|2021-01-06 07:23:00|5397.2|5394.4|5396.7|5393.9|5397.2|5394.4|5396.7|5393.9|1
1609917790000|2021-01-06 07:23:10|5397.7|5394.9|5398.6|5395.8|5398.6|5395.8|5397.7|5394.9|2
1609917800000|2021-01-06 07:23:20|5398.9|5396.1|5398.9|5396.1|5398.9|5396.1|5398.2|5395.4|12
1609917810000|2021-01-06 07:23:30|5398.7|5395.9|5398.7|5395.9|5398.7|5395.9|5398.7|5395.9|2
1609917830000|2021-01-06 07:23:50|||||||||1
1609917840000|2021-01-06 07:24:00|5398.9|5396.1|5396.9|5394.1|5399.7|5396.9|5396.9|5394.1|24
1609917850000|2021-01-06 07:24:10|5397.2|5394.4|5394.9|5392.1|5397.4|5394.6|5394.7|5391.9|54
1609917860000|2021-01-06 07:24:20|||||||||1
1609917870000|2021-01-06 07:24:30|5395.2|5392.4|5395.9|5393.1|5395.9|5393.1|5395.2|5392.4|1
1609917880000|2021-01-06 07:24:40|5396.2|5393.4|5395.9|5393.1|5396.4|5393.6|5395.9|5393.1|3
1609917890000|2021-01-06 07:24:50|5395.4|5392.6|5395.4|5392.6|5395.4|5392.6|5394.9|5392.1|14
1609917900000|2021-01-06 07:25:00|5394.9|5392.1|5395.4|5392.6|5395.4|5392.6|5394.7|5391.9|6
1609917910000|2021-01-06 07:25:10|5394.9|5392.1|5393.7|5390.9|5394.9|5392.1|5393.7|5390.9|4
1609917920000|2021-01-06 07:25:20|5393.9|5391.1|5394.9|5392.1|5394.9|5392.1|5393.9|5391.1|9
1609917930000|2021-01-06 07:25:30|5394.7|5391.9|5393.7|5390.9|5394.7|5391.9|5393.7|5390.9|6
1609917940000|2021-01-06 07:25:40|5393.9|5391.1|5394.7|5391.9|5394.7|5391.9|5393.7|5390.9|9
1609917950000|2021-01-06 07:25:50|5394.9|5392.1|5394.7|5391.9|5395.7|5392.9|5394.7|5391.9|56
1609917960000|2021-01-06 07:26:00|5394|5391.2|5393.7|5390.9|5394|5391.2|5393.7|5390.9|3
1609917980000|2021-01-06 07:26:20|5392.7|5389.9|5392.2|5389.4|5392.7|5389.9|5392.2|5389.4|10
1609917990000|2021-01-06 07:26:30|5392.4|5389.6|5393.7|5390.9|5393.7|5390.9|5392.4|5389.6|3
1609918000000|2021-01-06 07:26:40|5393.4|5390.6|5393.7|5390.9|5393.7|5390.9|5393.4|5390.6|0
1609918010000|2021-01-06 07:26:50|5393.4|5390.6|5392.4|5389.6|5393.4|5390.6|5391.9|5389.1|0
1609918020000|2021-01-06 07:27:00|5392|5389.2|5391.9|5389.1|5392|5389.2|5391.9|5389.1|1
1609918030000|2021-01-06 07:27:10|||||||||2
1609918040000|2021-01-06 07:27:20|||||||||2
1609918050000|2021-01-06 07:27:30|5392.4|5389.6|5391.9|5389.1|5392.4|5389.6|5391.9|5389.1|1
1609918060000|2021-01-06 07:27:40|5392.9|5390.1|5393.4|5390.6|5393.4|5390.6|5391.9|5389.1|9
1609918070000|2021-01-06 07:27:50|5393.9|5391.1|5393.9|5391.1|5393.9|5391.1|5393.9|5391.1|0
1609918080000|2021-01-06 07:28:00|5393.7|5390.9|5391.9|5389.1|5394.2|5391.4|5391.9|5389.1|15
1609918090000|2021-01-06 07:28:10|5392|5389.2|5392.4|5389.6|5392.9|5390.1|5392|5389.2|6
1609918100000|2021-01-06 07:28:20|5392.7|5389.9|5392.7|5389.9|5392.9|5390.1|5392.4|5389.6|0
1609918110000|2021-01-06 07:28:30|5392.9|5390.1|5393.4|5390.6|5394.7|5391.9|5392.9|5390.1|5
1609918120000|2021-01-06 07:28:40|5393.2|5390.4|5393.9|5391.1|5393.9|5391.1|5393.2|5390.4|1
1609918130000|2021-01-06 07:28:50|5393.7|5390.9|5391.9|5389.1|5393.7|5390.9|5391.9|5389.1|18
1609918140000|2021-01-06 07:29:00|5392.4|5389.6|5393.4|5390.6|5393.4|5390.6|5391.4|5388.6|12
1609918150000|2021-01-06 07:29:10|5393.7|5390.9|5394.9|5392.1|5395.4|5392.6|5393.7|5390.9|0
1609918160000|2021-01-06 07:29:20|5395.4|5392.6|5395|5392.2|5395.9|5393.1|5395|5392.2|3
1609918170000|2021-01-06 07:29:30|5394.9|5392.1|5395.7|5392.9|5395.9|5393.1|5394.9|5392.1|1
1609918180000|2021-01-06 07:29:40|5395|5392.2|5394.4|5391.6|5395|5392.2|5393.9|5391.1|2
1609918190000|2021-01-06 07:29:50|5393.9|5391.1|5394.7|5391.9|5394.7|5391.9|5393.9|5391.1|0
1609918200000|2021-01-06 07:30:00|5394.9|5392.1|5394.2|5391.4|5394.9|5392.1|5391.9|5389.1|12
1609918210000|2021-01-06 07:30:10|5394.7|5391.9|5395.4|5392.6|5395.9|5393.1|5394.7|5391.9|41
1609918220000|2021-01-06 07:30:20|5394.9|5392.1|5395.7|5392.9|5395.7|5392.9|5394.7|5391.9|1
1609918230000|2021-01-06 07:30:30|5395.2|5392.4|5394.9|5392.1|5395.7|5392.9|5394.7|5391.9|101
1609918240000|2021-01-06 07:30:40|5394.6|5391.8|5393.7|5390.9|5394.6|5391.8|5393.7|5390.9|1
1609918250000|2021-01-06 07:30:50|5394.1|5391.3|5395.7|5392.9|5395.7|5392.9|5393.7|5390.9|2
1609918260000|2021-01-06 07:31:00|5396.2|5393.4|5394.7|5391.9|5396.2|5393.4|5394.7|5391.9|12
1609918270000|2021-01-06 07:31:10|5395.1|5392.3|5394.7|5391.9|5395.2|5392.4|5394.7|5391.9|7
1609918280000|2021-01-06 07:31:20|5395.4|5392.6|5396.7|5393.9|5397.2|5394.4|5395.4|5392.6|2
1609918290000|2021-01-06 07:31:30|5396.4|5393.6|5396.7|5393.9|5396.7|5393.9|5396.2|5393.4|1
1609918300000|2021-01-06 07:31:40|5396.2|5393.4|5395.7|5392.9|5396.2|5393.4|5395.7|5392.9|1
1609918310000|2021-01-06 07:31:50|5395.4|5392.6|5396.2|5393.4|5396.6|5393.8|5395.4|5392.6|1
1609918320000|2021-01-06 07:32:00|5395.7|5392.9|5397.2|5394.4|5397.2|5394.4|5395.7|5392.9|1
1609918330000|2021-01-06 07:32:10|5397.6|5394.8|5398.2|5395.4|5399.2|5396.4|5397.6|5394.8|10
1609918340000|2021-01-06 07:32:20|5397.7|5394.9|5398.6|5395.8|5398.6|5395.8|5397.7|5394.9|1
1609918350000|2021-01-06 07:32:30|5398.7|5395.9|5395.7|5392.9|5398.7|5395.9|5394.7|5391.9|20
1609918360000|2021-01-06 07:32:40|5395|5392.2|5396.2|5393.4|5396.2|5393.4|5394.7|5391.9|6
1609918370000|2021-01-06 07:32:50|5396.4|5393.6|5396.6|5393.8|5396.7|5393.9|5395.7|5392.9|311
1609918380000|2021-01-06 07:33:00|5396.7|5393.9|5396.7|5393.9|5396.7|5393.9|5396.7|5393.9|13
1609918390000|2021-01-06 07:33:10|5396.2|5393.4|5395.7|5392.9|5396.2|5393.4|5395.7|5392.9|1
1609918400000|2021-01-06 07:33:20|5395|5392.2|5394.7|5391.9|5395|5392.2|5393.7|5390.9|5
1609918410000|2021-01-06 07:33:30|5394.4|5391.6|5394.7|5391.9|5394.7|5391.9|5393.9|5391.1|4
1609918420000|2021-01-06 07:33:40|||||||||1
1609918430000|2021-01-06 07:33:50|5395.6|5392.8|5394.7|5391.9|5395.6|5392.8|5394.7|5391.9|5
1609918440000|2021-01-06 07:34:00|5395.2|5392.4|5394.7|5391.9|5395.2|5392.4|5394.7|5391.9|1
1609918450000|2021-01-06 07:34:10|5394.9|5392.1|5394.7|5391.9|5395.7|5392.9|5394.7|5391.9|10
1609918460000|2021-01-06 07:34:20|5395.4|5392.6|5394.7|5391.9|5395.4|5392.6|5394.7|5391.9|4
1609918470000|2021-01-06 07:34:30|5393.7|5390.9|5394.2|5391.4|5394.2|5391.4|5393.7|5390.9|4
1609918480000|2021-01-06 07:34:40|5395.3|5392.5|5395.7|5392.9|5396.2|5393.4|5395.3|5392.5|31
1609918490000|2021-01-06 07:34:50|5396.7|5393.9|5397.7|5394.9|5397.7|5394.9|5396.7|5393.9|38
1609918500000|2021-01-06 07:35:00|5398.2|5395.4|5397.7|5394.9|5398.6|5395.8|5397.6|5394.8|7
1609918510000|2021-01-06 07:35:10|5398.1|5395.3|5398.1|5395.3|5398.1|5395.3|5397.7|5394.9|0
1609918520000|2021-01-06 07:35:20|5397.7|5394.9|5398.6|5395.8|5398.6|5395.8|5397.7|5394.9|1
1609918530000|2021-01-06 07:35:30|5398.2|5395.4|5398.1|5395.3|5398.2|5395.4|5398.1|5395.3|0
1609918540000|2021-01-06 07:35:40|5397.7|5394.9|5398.6|5395.8|5398.6|5395.8|5397.7|5394.9|0
1609918550000|2021-01-06 07:35:50|5398.2|5395.4|5398.2|5395.4|5398.2|5395.4|5398.2|5395.4|0
1609918560000|2021-01-06 07:36:00|5398.6|5395.8|5397.7|5394.9|5398.6|5395.8|5397.7|5394.9|21
1609918590000|2021-01-06 07:36:30|5398.7|5395.9|5397.9|5395.1|5398.7|5395.9|5397.9|5395.1|4
1609918600000|2021-01-06 07:36:40|5398.6|5395.8|5398.6|5395.8|5398.7|5395.9|5398.6|5395.8|3
1609918610000|2021-01-06 07:36:50|5398.7|5395.9|5401.7|5398.9|5401.7|5398.9|5398.7|5395.9|100
1609918620000|2021-01-06 07:37:00|5401.6|5398.8|5400.9|5398.1|5401.7|5398.9|5400.9|5398.1|38
1609918630000|2021-01-06 07:37:10|5401|5398.2|5401.2|5398.4|5402.4|5399.6|5400.9|5398.1|31
1609918640000|2021-01-06 07:37:20|5400.7|5397.9|5400.2|5397.4|5400.7|5397.9|5399.9|5397.1|6
1609918650000|2021-01-06 07:37:30|5399.9|5397.1|5400.2|5397.4|5400.2|5397.4|5399.7|5396.9|1
1609918660000|2021-01-06 07:37:40|5399.9|5397.1|5399.9|5397.1|5399.9|5397.1|5399.9|5397.1|0
1609918680000|2021-01-06 07:38:00|5399.7|5396.9|5398.4|5395.6|5399.7|5396.9|5398.4|5395.6|6
1609918690000|2021-01-06 07:38:10|5398.7|5395.9|5397.9|5395.1|5398.7|5395.9|5397.9|5395.1|2
1609918700000|2021-01-06 07:38:20|5397.7|5394.9|5397.7|5394.9|5398.7|5395.9|5397.7|5394.9|14
1609918710000|2021-01-06 07:38:30|5398.2|5395.4|5398.2|5395.4|5398.2|5395.4|5398.2|5395.4|68
1609918720000|2021-01-06 07:38:40|5397.9|5395.1|5399.7|5396.9|5399.7|5396.9|5397.9|5395.1|16
1609918730000|2021-01-06 07:38:50|||||||||5
1609918740000|2021-01-06 07:39:00|||||||||1
1609918750000|2021-01-06 07:39:10|5398.9|5396.1|5397.7|5394.9|5398.9|5396.1|5397.7|5394.9|5
1609918760000|2021-01-06 07:39:20|5395.7|5392.9|5394.7|5391.9|5395.7|5392.9|5394.7|5391.9|50
1609918770000|2021-01-06 07:39:30|5395|5392.2|5395.2|5392.4|5395.7|5392.9|5395|5392.2|1
1609918780000|2021-01-06 07:39:40|5395.4|5392.6|5395.7|5392.9|5395.7|5392.9|5395.2|5392.4|5
1609918790000|2021-01-06 07:39:50|5395.2|5392.4|5393.7|5390.9|5396.7|5393.9|5393.7|5390.9|55
1609918800000|2021-01-06 07:40:00|5393.9|5391.1|5394.2|5391.4|5394.7|5391.9|5393.7|5390.9|5
1609918810000|2021-01-06 07:40:10|5394.6|5391.8|5393.7|5390.9|5394.7|5391.9|5393.7|5390.9|1
1609918820000|2021-01-06 07:40:20|5393.9|5391.1|5394.2|5391.4|5394.2|5391.4|5393.9|5391.1|3
1609918830000|2021-01-06 07:40:30|5394.4|5391.6|5394.6|5391.8|5394.7|5391.9|5394.2|5391.4|4
1609918840000|2021-01-06 07:40:40|5394.4|5391.6|5394.7|5391.9|5394.7|5391.9|5394.4|5391.6|1
1609918850000|2021-01-06 07:40:50|5395.1|5392.3|5395.7|5392.9|5395.7|5392.9|5395.1|5392.3|12
1609918860000|2021-01-06 07:41:00|5396.4|5393.6|5396.7|5393.9|5396.7|5393.9|5396.4|5393.6|1
1609918870000|2021-01-06 07:41:10|5396.6|5393.8|5397.7|5394.9|5397.7|5394.9|5395.9|5393.1|3
1609918880000|2021-01-06 07:41:20|5397.4|5394.6|5397.7|5394.9|5397.7|5394.9|5397.2|5394.4|1
1609918890000|2021-01-06 07:41:30|5397.9|5395.1|5396.7|5393.9|5399.2|5396.4|5396.7|5393.9|29
1609918900000|2021-01-06 07:41:40|5397.2|5394.4|5396.7|5393.9|5397.2|5394.4|5396.7|5393.9|46
1609918910000|2021-01-06 07:41:50|||||||||2
1609918920000|2021-01-06 07:42:00|5397.1|5394.3|5396.7|5393.9|5397.1|5394.3|5396.7|5393.9|3
1609918930000|2021-01-06 07:42:10|5396.2|5393.4|5395.9|5393.1|5396.4|5393.6|5395.9|5393.1|4
1609918940000|2021-01-06 07:42:20|5396.2|5393.4|5396.7|5393.9|5396.7|5393.9|5395.9|5393.1|0
1609918950000|2021-01-06 07:42:30|5396|5393.2|5395.9|5393.1|5396.6|5393.8|5395.9|5393.1|3
1609918960000|2021-01-06 07:42:40|5395.7|5392.9|5396.6|5393.8|5396.9|5394.1|5395.7|5392.9|40
1609918970000|2021-01-06 07:42:50|5395.9|5393.1|5395.7|5392.9|5396.7|5393.9|5395.7|5392.9|12
1609918980000|2021-01-06 07:43:00|5397.6|5394.8|5400.7|5397.9|5401.1|5398.3|5397.6|5394.8|87
1609919000000|2021-01-06 07:43:20|5400.2|5397.4|5401.2|5398.4|5401.7|5398.9|5400.2|5397.4|11
1609919010000|2021-01-06 07:43:30|5400.7|5397.9|5400.7|5397.9|5400.7|5397.9|5400.7|5397.9|3
1609919020000|2021-01-06 07:43:40|5401.1|5398.3|5400.7|5397.9|5401.6|5398.8|5400.7|5397.9|1
1609919030000|2021-01-06 07:43:50|5399.7|5396.9|5398.7|5395.9|5399.7|5396.9|5397.9|5395.1|17
1609919040000|2021-01-06 07:44:00|||||||||1
1609919050000|2021-01-06 07:44:10|5399.7|5396.9|5399.7|5396.9|5399.7|5396.9|5399.7|5396.9|2
1609919060000|2021-01-06 07:44:20|5399.4|5396.6|5398.9|5396.1|5399.4|5396.6|5398.9|5396.1|2
1609919070000|2021-01-06 07:44:30|5398.7|5395.9|5397.7|5394.9|5398.7|5395.9|5397.7|5394.9|7
1609919080000|2021-01-06 07:44:40|5398.2|5395.4|5398.9|5396.1|5399.7|5396.9|5397.9|5395.1|51
1609919090000|2021-01-06 07:44:50|5399.7|5396.9|5399|5396.2|5399.7|5396.9|5398.9|5396.1|2
1609919100000|2021-01-06 07:45:00|5398.7|5395.9|5398.6|5395.8|5398.7|5395.9|5398.2|5395.4|7
1609919110000|2021-01-06 07:45:10|5398.7|5395.9|5397.9|5395.1|5398.7|5395.9|5397.9|5395.1|3
1609919120000|2021-01-06 07:45:20|5397.7|5394.9|5393.9|5391.1|5397.7|5394.9|5393.7|5390.9|21
1609919130000|2021-01-06 07:45:30|5392.9|5390.1|5393.2|5390.4|5393.7|5390.9|5392.7|5389.9|4
1609919140000|2021-01-06 07:45:40|5392.9|5390.1|5392.7|5389.9|5392.9|5390.1|5390.9|5388.1|7
1609919150000|2021-01-06 07:45:50|5392.6|5389.8|5392.1|5389.3|5394.6|5391.8|5391.7|5388.9|136
1609919160000|2021-01-06 07:46:00|5391.4|5388.6|5389.1|5386.3|5391.4|5388.6|5388.7|5385.9|75
1609919170000|2021-01-06 07:46:10|5389.2|5386.4|5390.6|5387.8|5391.6|5388.8|5389.2|5386.4|576
1609919180000|2021-01-06 07:46:20|5390.3|5387.5|5390.6|5387.8|5391.3|5388.5|5390.3|5387.5|5
1609919190000|2021-01-06 07:46:30|5390.4|5387.6|5389.2|5386.4|5391.3|5388.5|5388.8|5386|48
1609919200000|2021-01-06 07:46:40|5389.3|5386.5|5386.3|5383.5|5389.3|5386.5|5385.9|5383.1|46
1609919210000|2021-01-06 07:46:50|5385.3|5382.5|5384.4|5381.6|5386.3|5383.5|5384.4|5381.6|84
1609919220000|2021-01-06 07:47:00|5384.3|5381.5|5382.3|5379.5|5385.3|5382.5|5382.3|5379.5|76
1609919230000|2021-01-06 07:47:10|5382.4|5379.6|5381.9|5379.1|5382.4|5379.6|5380.3|5377.5|80
1609919240000|2021-01-06 07:47:20|5381.4|5378.6|5383.4|5380.6|5383.4|5380.6|5381.4|5378.6|2
1609919250000|2021-01-06 07:47:30|5384.1|5381.3|5381.4|5378.6|5384.1|5381.3|5381.3|5378.5|34
1609919260000|2021-01-06 07:47:40|5381.3|5378.5|5381.3|5378.5|5381.3|5378.5|5381.3|5378.5|0
1609919270000|2021-01-06 07:47:50|5380.3|5377.5|5381.7|5378.9|5382|5379.2|5379.8|5377|853
1609919280000|2021-01-06 07:48:00|5382.4|5379.6|5385.8|5383|5385.8|5383|5382.3|5379.5|28
1609919290000|2021-01-06 07:48:10|5385.4|5382.6|5383|5380.2|5385.4|5382.6|5382.3|5379.5|24
1609919300000|2021-01-06 07:48:20|5383.3|5380.5|5383.2|5380.4|5384|5381.2|5383.2|5380.4|3
1609919310000|2021-01-06 07:48:30|5383|5380.2|5384.3|5381.5|5384.3|5381.5|5383|5380.2|3
1609919320000|2021-01-06 07:48:40|5384.7|5381.9|5385.2|5382.4|5385.5|5382.7|5384.7|5381.9|1
1609919330000|2021-01-06 07:48:50|5385.5|5382.7|5385.9|5383.1|5386.2|5383.4|5385.3|5382.5|6
1609919340000|2021-01-06 07:49:00|5386.2|5383.4|5386|5383.2|5386.2|5383.4|5385.2|5382.4|9
1609919350000|2021-01-06 07:49:10|5385.8|5383|5387|5384.2|5387|5384.2|5385.3|5382.5|4
1609919360000|2021-01-06 07:49:20|5387.2|5384.4|5385.4|5382.6|5387.2|5384.4|5385.3|5382.5|157
1609919370000|2021-01-06 07:49:30|5385.3|5382.5|5385.3|5382.5|5385.8|5383|5385.3|5382.5|59
1609919380000|2021-01-06 07:49:40|5385|5382.2|5381.8|5379|5385|5382.2|5381.4|5378.6|374
1609919390000|2021-01-06 07:49:50|5382.3|5379.5|5382.8|5380|5382.8|5380|5382.3|5379.5|67
1609919400000|2021-01-06 07:50:00|5383.2|5380.4|5384.8|5382|5384.8|5382|5383.2|5380.4|61
1609919410000|2021-01-06 07:50:10|5385.2|5382.4|5385.3|5382.5|5385.3|5382.5|5385.2|5382.4|10
1609919420000|2021-01-06 07:50:20|5385.4|5382.6|5385.8|5383|5385.8|5383|5385.4|5382.6|1
1609919430000|2021-01-06 07:50:30|5385.4|5382.6|5385.8|5383|5385.8|5383|5385.3|5382.5|0
1609919440000|2021-01-06 07:50:40|5385.4|5382.6|5387.2|5384.4|5387.2|5384.4|5385.4|5382.6|20
1609919450000|2021-01-06 07:50:50|5387.4|5384.6|5387.4|5384.6|5387.4|5384.6|5387.4|5384.6|1
1609919460000|2021-01-06 07:51:00|5387.3|5384.5|5387.3|5384.5|5387.3|5384.5|5387.3|5384.5|7
1609919470000|2021-01-06 07:51:10|||||||||6
1609919480000|2021-01-06 07:51:20|5388.4|5385.6|5389.2|5386.4|5389.2|5386.4|5388.4|5385.6|29
1609919490000|2021-01-06 07:51:30|5389.3|5386.5|5388.2|5385.4|5389.3|5386.5|5387.4|5384.6|33
1609919500000|2021-01-06 07:51:40|5387.8|5385|5384.7|5381.9|5387.8|5385|5384.3|5381.5|22
1609919510000|2021-01-06 07:51:50|5384.3|5381.5|5385.2|5382.4|5385.2|5382.4|5384.2|5381.4|5
1609919520000|2021-01-06 07:52:00|5384.8|5382|5385.2|5382.4|5385.2|5382.4|5384.3|5381.5|11
1609919530000|2021-01-06 07:52:10|5384.8|5382|5383.4|5380.6|5384.8|5382|5383.2|5380.4|4
1609919540000|2021-01-06 07:52:20|5383.2|5380.4|5383.8|5381|5384.2|5381.4|5383.2|5380.4|4
1609919550000|2021-01-06 07:52:30|5384.2|5381.4|5382.7|5379.9|5384.2|5381.4|5382.4|5379.6|6
1609919560000|2021-01-06 07:52:40|5382.3|5379.5|5384.3|5381.5|5384.3|5381.5|5382.3|5379.5|5
1609919570000|2021-01-06 07:52:50|5384.8|5382|5385.8|5383|5385.8|5383|5384.8|5382|3
1609919580000|2021-01-06 07:53:00|5386.2|5383.4|5387.2|5384.4|5387.2|5384.4|5385.8|5383|21
1609919590000|2021-01-06 07:53:10|5386.8|5384|5386.2|5383.4|5386.8|5384|5386.2|5383.4|1
1609919610000|2021-01-06 07:53:30|5386.8|5384|5387.2|5384.4|5387.2|5384.4|5386.3|5383.5|11
1609919620000|2021-01-06 07:53:40|5386.2|5383.4|5386.2|5383.4|5386.2|5383.4|5386.2|5383.4|6
1609919630000|2021-01-06 07:53:50|5386.8|5384|5386.3|5383.5|5386.8|5384|5386.3|5383.5|1
1609919640000|2021-01-06 07:54:00|5386.8|5384|5386.3|5383.5|5387.2|5384.4|5386.3|5383.5|8
1609919650000|2021-01-06 07:54:10|5385.4|5382.6|5385.3|5382.5|5386.2|5383.4|5385.3|5382.5|10
1609919660000|2021-01-06 07:54:20|5386.2|5383.4|5386.3|5383.5|5386.3|5383.5|5386.2|5383.4|19
1609919680000|2021-01-06 07:54:40|5386.2|5383.4|5383.2|5380.4|5386.2|5383.4|5382.9|5380.1|172
1609919690000|2021-01-06 07:54:50|5382.4|5379.6|5382.3|5379.5|5382.4|5379.6|5382.3|5379.5|3
1609919700000|2021-01-06 07:55:00|5382.2|5379.4|5382.3|5379.5|5382.3|5379.5|5382.2|5379.4|23
1609919710000|2021-01-06 07:55:10|5382.7|5379.9|5383.3|5380.5|5383.4|5380.6|5382.7|5379.9|6
1609919720000|2021-01-06 07:55:20|5382.8|5380|5383.3|5380.5|5383.3|5380.5|5382.8|5380|1
1609919730000|2021-01-06 07:55:30|5383.4|5380.6|5383.3|5380.5|5383.4|5380.6|5383.3|5380.5|1
1609919740000|2021-01-06 07:55:40|5384.2|5381.4|5382.4|5379.6|5384.3|5381.5|5381.9|5379.1|24
1609919750000|2021-01-06 07:55:50|5381.9|5379.1|5382.4|5379.6|5382.8|5380|5381.4|5378.6|1
1609919760000|2021-01-06 07:56:00|5382.3|5379.5|5383.4|5380.6|5383.4|5380.6|5381.9|5379.1|16
1609919770000|2021-01-06 07:56:10|5384.3|5381.5|5384.4|5381.6|5384.4|5381.6|5384.3|5381.5|3
1609919780000|2021-01-06 07:56:20|5384.2|5381.4|5384.3|5381.5|5384.3|5381.5|5384.2|5381.4|30
1609919790000|2021-01-06 07:56:30|5384.2|5381.4|5383.3|5380.5|5384.2|5381.4|5383.3|5380.5|9
1609919800000|2021-01-06 07:56:40|5383.4|5380.6|5383.4|5380.6|5383.4|5380.6|5383.4|5380.6|5
1609919810000|2021-01-06 07:56:50|5383.3|5380.5|5381.4|5378.6|5383.3|5380.5|5381.4|5378.6|9
1609919820000|2021-01-06 07:57:00|5382.2|5379.4|5379.3|5376.5|5382.3|5379.5|5378.4|5375.6|123
1609919830000|2021-01-06 07:57:10|5379.4|5376.6|5380.3|5377.5|5380.3|5377.5|5378.4|5375.6|152
1609919840000|2021-01-06 07:57:20|||||||||2
1609919850000|2021-01-06 07:57:30|5380.2|5377.4|5380.2|5377.4|5380.8|5378|5380.2|5377.4|8
1609919860000|2021-01-06 07:57:40|5380.3|5377.5|5380.3|5377.5|5380.4|5377.6|5380.2|5377.4|6
1609919870000|2021-01-06 07:57:50|5380.2|5377.4|5378.3|5375.5|5380.2|5377.4|5378.3|5375.5|9
1609919880000|2021-01-06 07:58:00|5378.2|5375.4|5378.3|5375.5|5378.4|5375.6|5378.2|5375.4|56
1609919890000|2021-01-06 07:58:10|5378.4|5375.6|5379.3|5376.5|5379.3|5376.5|5378.4|5375.6|25
1609919900000|2021-01-06 07:58:20|5379.4|5376.6|5378.7|5375.9|5379.4|5376.6|5378.7|5375.9|22
1609919910000|2021-01-06 07:58:30|5378.4|5375.6|5379.2|5376.4|5379.2|5376.4|5378.3|5375.5|57
1609919920000|2021-01-06 07:58:40|5379.3|5376.5|5380.2|5377.4|5380.2|5377.4|5379.3|5376.5|5
1609919930000|2021-01-06 07:58:50|5380.4|5377.6|5380.4|5377.6|5381.4|5378.6|5380.3|5377.5|8
1609919940000|2021-01-06 07:59:00|5380.2|5377.4|5379.3|5376.5|5380.3|5377.5|5379.3|5376.5|13
1609919950000|2021-01-06 07:59:10|5379.8|5377|5377.4|5374.6|5379.8|5377|5377.3|5374.5|32
1609919960000|2021-01-06 07:59:20|5377.3|5374.5|5376.3|5373.5|5377.4|5374.6|5375.6|5372.8|100
1609919970000|2021-01-06 07:59:30|5375.9|5373.1|5376.3|5373.5|5376.3|5373.5|5375.4|5372.6|19
1609919980000|2021-01-06 07:59:40|5375.9|5373.1|5374.3|5371.5|5376.3|5373.5|5374.3|5371.5|96
1609919990000|2021-01-06 07:59:50|5373.9|5371.1|5374.3|5371.5|5374.4|5371.6|5371.4|5368.6|172
1609920000000|2021-01-06 08:00:00|5373.3|5370.5|5371.3|5368.5|5373.4|5370.6|5370.3|5367.5|188
1609920010000|2021-01-06 08:00:10|5372.3|5369.5|5374.4|5371.6|5374.4|5371.6|5372.3|5369.5|30
1609920020000|2021-01-06 08:00:20|5374.3|5371.5|5371.8|5369|5374.4|5371.6|5371.4|5368.6|67
1609920030000|2021-01-06 08:00:30|5372.3|5369.5|5372.8|5370|5373.3|5370.5|5371.4|5368.6|18
1609920040000|2021-01-06 08:00:40|5373.2|5370.4|5372.8|5370|5374.3|5371.5|5371.6|5368.8|70
1609920050000|2021-01-06 08:00:50|5372.4|5369.6|5370.4|5367.6|5372.8|5370|5369.4|5366.6|122
1609920060000|2021-01-06 08:01:00|5370.3|5367.5|5370.4|5367.6|5370.9|5368.1|5368.7|5365.9|438
1609920070000|2021-01-06 08:01:10|5370.8|5368|5371.4|5368.6|5371.4|5368.6|5370.4|5367.6|144
1609920080000|2021-01-06 08:01:20|5372.2|5369.4|5370.6|5367.8|5372.4|5369.6|5370.6|5367.8|48
1609920090000|2021-01-06 08:01:30|5369.8|5367|5369.4|5366.6|5370.8|5368|5368.4|5365.6|61
1609920100000|2021-01-06 08:01:40|5369.3|5366.5|5368.1|5365.3|5369.4|5366.6|5367.6|5364.8|14
1609920110000|2021-01-06 08:01:50|5367.9|5365.1|5367.4|5364.6|5368|5365.1|5364.6|5361.8|157
1609920120000|2021-01-06 08:02:00|5368.4|5365.6|5368.1|5365.3|5368.4|5365.6|5366.6|5363.8|10
1609920130000|2021-01-06 08:02:10|5367.9|5365.1|5366.3|5363.5|5367.9|5365.1|5365.4|5362.6|179
1609920140000|2021-01-06 08:02:20|5366.4|5363.6|5368.4|5365.6|5368.4|5365.6|5365.6|5362.8|149
1609920150000|2021-01-06 08:02:30|5367.4|5364.6|5366.9|5364.1|5367.4|5364.6|5366.4|5363.6|18
1609920160000|2021-01-06 08:02:40|5367.4|5364.6|5370.6|5367.8|5371.3|5368.5|5367.4|5364.6|23
1609920170000|2021-01-06 08:02:50|5370.1|5367.3|5371.9|5369.1|5371.9|5369.1|5369.4|5366.6|25
1609920180000|2021-01-06 08:03:00|5371.6|5368.8|5371.6|5368.8|5373.3|5370.5|5371.4|5368.6|75
1609920190000|2021-01-06 08:03:10|5371.9|5369.1|5366.6|5363.8|5371.9|5369.1|5366.6|5363.8|33
1609920200000|2021-01-06 08:03:20|5366.4|5363.6|5366.4|5363.6|5366.7|5363.9|5362.4|5359.6|661
1609920210000|2021-01-06 08:03:30|5366.3|5363.5|5369.2|5366.4|5369.2|5366.4|5366.2|5363.4|12
1609920220000|2021-01-06 08:03:40|5369.7|5366.9|5369.5|5366.7|5370.2|5367.4|5369.2|5366.4|14
1609920230000|2021-01-06 08:03:50|5369.9|5367.1|5371.2|5368.4|5371.7|5368.9|5369.2|5366.4|22
1609920240000|2021-01-06 08:04:00|5371.5|5368.7|5374.2|5371.4|5375.2|5372.4|5371.5|5368.7|67
1609920250000|2021-01-06 08:04:10|5374.7|5371.9|5373.2|5370.4|5375|5372.2|5373.2|5370.4|8
1609920260000|2021-01-06 08:04:20|5372.2|5369.4|5373.7|5370.9|5374|5371.2|5371.2|5368.4|13
1609920270000|2021-01-06 08:04:30|5374|5371.2|5375.2|5372.4|5376|5373.2|5373.5|5370.7|9
1609920280000|2021-01-06 08:04:40|5375.5|5372.7|5374.2|5371.4|5375.9|5373.1|5374.2|5371.4|30
1609920290000|2021-01-06 08:04:50|5374.7|5371.9|5373.7|5370.9|5375|5372.2|5373.3|5370.5|11
1609920300000|2021-01-06 08:05:00|5374.4|5371.6|5373.3|5370.5|5374.4|5371.6|5373.2|5370.4|28
1609920310000|2021-01-06 08:05:10|5373.7|5370.9|5373.2|5370.4|5375.2|5372.4|5373.2|5370.4|25
1609920320000|2021-01-06 08:05:20|5372.3|5369.5|5374|5371.2|5374|5371.2|5372.3|5369.5|8
1609920340000|2021-01-06 08:05:40|5374.3|5371.5|5376.2|5373.4|5376.2|5373.4|5374.3|5371.5|7
1609920350000|2021-01-06 08:05:50|5378|5375.2|5376|5373.2|5379|5376.2|5375.3|5372.5|115
1609920360000|2021-01-06 08:06:00|5376.2|5373.4|5375.3|5372.5|5376.2|5373.4|5374.7|5371.9|230
1609920370000|2021-01-06 08:06:10|5376|5373.2|5380.3|5377.5|5381.2|5378.4|5375.3|5372.5|138
1609920380000|2021-01-06 08:06:20|5380.2|5377.4|5381.3|5378.5|5382|5379.2|5380.2|5377.4|9
1609920390000|2021-01-06 08:06:30|5381.2|5378.4|5381.3|5378.5|5382.2|5379.4|5381.2|5378.4|170
1609920400000|2021-01-06 08:06:40|5381|5378.2|5379|5376.2|5381|5378.2|5378.3|5375.5|59
1609920410000|2021-01-06 08:06:50|5379.2|5376.4|5381.2|5378.4|5381.2|5378.4|5378.4|5375.6|44
1609920420000|2021-01-06 08:07:00|5380.7|5377.9|5380.3|5377.5|5382.2|5379.4|5379.6|5376.8|84
1609920430000|2021-01-06 08:07:10|||||||||1
1609920440000|2021-01-06 08:07:20|5379.3|5376.5|5382.2|5379.4|5382.3|5379.5|5379.3|5376.5|25
1609920450000|2021-01-06 08:07:30|5382.3|5379.5|5380.2|5377.4|5382.3|5379.5|5379.3|5376.5|27
1609920460000|2021-01-06 08:07:40|5380.6|5377.8|5380.2|5377.4|5382.2|5379.4|5380.2|5377.4|40
1609920470000|2021-01-06 08:07:50|5379.8|5377|5380.2|5377.4|5380.2|5377.4|5377.4|5374.6|17
1609920480000|2021-01-06 08:08:00|5379.8|5377|5379.2|5376.4|5380.2|5377.4|5378.6|5375.8|74
1609920490000|2021-01-06 08:08:10|5378.8|5376|5379.3|5376.5|5381.2|5378.4|5378.8|5376|14
1609920500000|2021-01-06 08:08:20|5380.2|5377.4|5378.3|5375.5|5380.2|5377.4|5377.4|5374.6|13
1609920510000|2021-01-06 08:08:30|5379|5376.2|5377.8|5375|5379|5376.2|5377.3|5374.5|23
1609920520000|2021-01-06 08:08:40|5378.2|5375.4|5378.3|5375.5|5380|5377.2|5377.8|5375|11
1609920530000|2021-01-06 08:08:50|5379|5376.2|5380.2|5377.4|5380.2|5377.4|5379|5376.2|18
1609920540000|2021-01-06 08:09:00|5380.3|5377.5|5380.2|5377.4|5380.8|5378|5380.2|5377.4|18
1609920550000|2021-01-06 08:09:10|5380.9|5378.1|5381.2|5378.4|5381.2|5378.4|5380.3|5377.5|7
1609920560000|2021-01-06 08:09:20|5381.3|5378.5|5382.2|5379.4|5382.2|5379.4|5381|5378.2|214
1609920570000|2021-01-06 08:09:30|5383.2|5380.4|5383.2|5380.4|5383.3|5380.5|5382.7|5379.9|19
1609920580000|2021-01-06 08:09:40|5382.7|5379.9|5379.2|5376.4|5382.7|5379.9|5378.2|5375.4|57
1609920590000|2021-01-06 08:09:50|5379.9|5377.1|5377.7|5374.9|5380|5377.2|5377.7|5374.9|4
1609920600000|2021-01-06 08:10:00|5377.3|5374.5|5375.7|5372.9|5378.2|5375.4|5375.3|5372.5|230
1609920610000|2021-01-06 08:10:10|5376.2|5373.4|5379.3|5376.5|5379.7|5376.9|5376.2|5373.4|24
1609920620000|2021-01-06 08:10:20|5379.2|5376.4|5381|5378.2|5381.2|5378.4|5379.2|5376.4|12
1609920630000|2021-01-06 08:10:30|5381.2|5378.4|5380.3|5377.5|5382|5379.2|5380.3|5377.5|18
1609920640000|2021-01-06 08:10:40|5380.2|5377.4|5381.2|5378.4|5381.2|5378.4|5380.2|5377.4|19
1609920650000|2021-01-06 08:10:50|5381.7|5378.9|5382.2|5379.4|5383.2|5380.4|5381.3|5378.5|53
1609920660000|2021-01-06 08:11:00|5383|5380.2|5383.2|5380.4|5383.2|5380.4|5382.2|5379.4|27
1609920670000|2021-01-06 08:11:10|5382.7|5379.9|5383|5380.2|5384.9|5382.1|5382.3|5379.5|34
1609920680000|2021-01-06 08:11:20|5383.2|5380.4|5384.2|5381.4|5384.2|5381.4|5383.2|5380.4|10
1609920690000|2021-01-06 08:11:30|5383.7|5380.9|5383.3|5380.5|5384.2|5381.4|5383.3|5380.5|18
1609920700000|2021-01-06 08:11:40|5383.2|5380.4|5383.7|5380.9|5384|5381.2|5383.2|5380.4|4
1609920710000|2021-01-06 08:11:50|5384|5381.2|5380.7|5377.9|5385|5382.2|5380.7|5377.9|280
1609920720000|2021-01-06 08:12:00|5381|5378.2|5383.2|5380.4|5383.2|5380.4|5381|5378.2|13
1609920730000|2021-01-06 08:12:10|5382.3|5379.5|5380.2|5377.4|5382.3|5379.5|5379.8|5377|11
1609920740000|2021-01-06 08:12:20|5379.8|5377|5380.3|5377.5|5381|5378.2|5379.7|5376.9|16
1609920750000|2021-01-06 08:12:30|5380.2|5377.4|5381.2|5378.4|5381.2|5378.4|5380.2|5377.4|4
1609920760000|2021-01-06 08:12:40|5381.3|5378.5|5381.2|5378.4|5383|5380.2|5381.2|5378.4|27
1609920770000|2021-01-06 08:12:50|5382|5379.2|5382.3|5379.5|5382.7|5379.9|5382|5379.2|8
1609920780000|2021-01-06 08:13:00|5383|5380.2|5382.3|5379.5|5383.3|5380.5|5382.3|5379.5|11
1609920790000|2021-01-06 08:13:10|5382.2|5379.4|5380.2|5377.4|5382.2|5379.4|5380.2|5377.4|11
1609920800000|2021-01-06 08:13:20|5380.9|5378.1|5380.7|5377.9|5382|5379.2|5380.2|5377.4|9
1609920810000|2021-01-06 08:13:30|5381|5378.2|5380.2|5377.4|5381|5378.2|5380.2|5377.4|4
1609920820000|2021-01-06 08:13:40|5380.3|5377.5|5375.7|5372.9|5381|5378.2|5375.7|5372.9|38
1609920830000|2021-01-06 08:13:50|5376|5373.2|5379.2|5376.4|5379.2|5376.4|5376|5373.2|5
1609920840000|2021-01-06 08:14:00|5379.3|5376.5|5379.4|5376.6|5380.2|5377.4|5377.3|5374.5|217
1609920850000|2021-01-06 08:14:10|5379.3|5376.5|5376.6|5373.8|5380.2|5377.4|5376.4|5373.6|96
1609920860000|2021-01-06 08:14:20|5377.3|5374.5|5378.6|5375.8|5379.3|5376.5|5377.3|5374.5|37
1609920870000|2021-01-06 08:14:30|5378.4|5375.6|5379.4|5376.6|5380.4|5377.6|5378.4|5375.6|34
1609920880000|2021-01-06 08:14:40|5379.6|5376.8|5380.9|5378.1|5380.9|5378.1|5379.4|5376.6|44
1609920890000|2021-01-06 08:14:50|5381.3|5378.5|5381.4|5378.6|5381.6|5378.8|5381.3|5378.5|5
1609920900000|2021-01-06 08:15:00|5380.8|5378|5377.4|5374.6|5380.8|5378|5377.4|5374.6|28
1609920910000|2021-01-06 08:15:10|5377.6|5374.8|5376.6|5373.8|5378.4|5375.6|5376.6|5373.8|13
1609920920000|2021-01-06 08:15:20|5377.3|5374.5|5377.4|5374.6|5378.3|5375.5|5376.9|5374.1|14
1609920930000|2021-01-06 08:15:30|5378.2|5375.4|5378.2|5375.4|5378.2|5375.4|5375.3|5372.5|127
1609920940000|2021-01-06 08:15:40|5377.8|5375|5377.3|5374.5|5378.2|5375.4|5377.3|5374.5|35
1609920950000|2021-01-06 08:15:50|5377.2|5374.4|5375.4|5372.6|5377.2|5374.4|5375.3|5372.5|103
1609920960000|2021-01-06 08:16:00|5375.3|5372.5|5375.9|5373.1|5376.4|5373.6|5375.3|5372.5|19
1609920970000|2021-01-06 08:16:10|5376.3|5373.5|5375.4|5372.6|5376.3|5373.5|5375.3|5372.5|11
1609920980000|2021-01-06 08:16:20|5375.6|5372.8|5375.8|5373|5376.3|5373.5|5375.3|5372.5|71
1609920990000|2021-01-06 08:16:30|5375.9|5373.1|5376.3|5373.5|5376.3|5373.5|5375.3|5372.5|46
1609921000000|2021-01-06 08:16:40|5375.9|5373.1|5376.3|5373.5|5377.1|5374.3|5375.4|5372.6|163
1609921010000|2021-01-06 08:16:50|5376.1|5373.3|5372.8|5370|5376.1|5373.3|5372.4|5369.6|42
1609921020000|2021-01-06 08:17:00|5373.3|5370.5|5372.1|5369.3|5375.1|5372.3|5372.1|5369.3|83
1609921030000|2021-01-06 08:17:10|5372.3|5369.5|5372.6|5369.8|5374.1|5371.3|5372.1|5369.3|104
1609921040000|2021-01-06 08:17:20|5373.1|5370.3|5370.8|5368|5374.1|5371.3|5370.4|5367.6|156
1609921050000|2021-01-06 08:17:30|5371.1|5368.3|5372.3|5369.5|5372.8|5370|5370.3|5367.5|21
1609921060000|2021-01-06 08:17:40|5373|5370.2|5371.3|5368.5|5374.1|5371.3|5371.3|5368.5|37
1609921070000|2021-01-06 08:17:50|5371.6|5368.8|5370.3|5367.5|5371.6|5368.8|5370.3|5367.5|2
1609921080000|2021-01-06 08:18:00|5370.1|5367.3|5369|5366.2|5370.6|5367.8|5368.3|5365.5|43
1609921090000|2021-01-06 08:18:10|5368.8|5366|5369.6|5366.8|5371.1|5368.3|5368.8|5366|11
1609921100000|2021-01-06 08:18:20|5369.3|5366.5|5368.6|5365.8|5369.6|5366.8|5368.3|5365.5|3
1609921110000|2021-01-06 08:18:30|5369.1|5366.3|5369.8|5367|5370.1|5367.3|5368.8|5366|16
1609921120000|2021-01-06 08:18:40|5369.6|5366.8|5370.1|5367.3|5370.6|5367.8|5369.3|5366.5|10
1609921130000|2021-01-06 08:18:50|5370.3|5367.5|5370.3|5367.5|5371.1|5368.3|5370.1|5367.3|56
1609921140000|2021-01-06 08:19:00|5370.8|5368|5367.3|5364.5|5371.1|5368.3|5367.1|5364.3|31
1609921150000|2021-01-06 08:19:10|5367.1|5364.3|5368|5365.2|5368.1|5365.3|5366.3|5363.5|11
1609921160000|2021-01-06 08:19:20|5369|5366.2|5369|5366.2|5369.1|5366.3|5368.3|5365.5|5
1609921170000|2021-01-06 08:19:30|5368.4|5365.6|5367.6|5364.8|5368.6|5365.8|5367.3|5364.5|9
1609921180000|2021-01-06 08:19:40|5367.3|5364.5|5366|5363.2|5368|5365.2|5365.3|5362.5|154
1609921190000|2021-01-06 08:19:50|5366.1|5363.3|5366.4|5363.6|5367.1|5364.3|5365.3|5362.5|134
1609921200000|2021-01-06 08:20:00|5366.3|5363.5|5367.8|5365|5368.1|5365.3|5366.3|5363.5|99
1609921210000|2021-01-06 08:20:10|5368.1|5365.3|5368.1|5365.3|5368.1|5365.3|5367.8|5365|8
1609921220000|2021-01-06 08:20:20|5367.8|5365|5368.1|5365.3|5368.1|5365.3|5366.3|5363.5|60
1609921230000|2021-01-06 08:20:30|5367.6|5364.8|5371|5368.2|5371|5368.2|5367.1|5364.3|34
1609921240000|2021-01-06 08:20:40|5371.1|5368.3|5373.1|5370.3|5375|5372.2|5371.1|5368.3|139
1609921250000|2021-01-06 08:20:50|5372.8|5370|5373.3|5370.5|5373.3|5370.5|5372.3|5369.5|23
1609921260000|2021-01-06 08:21:00|5373.1|5370.3|5373.1|5370.3|5374.1|5371.3|5373.1|5370.3|42
1609921270000|2021-01-06 08:21:10|5373|5370.2|5373.1|5370.3|5373.6|5370.8|5373|5370.2|28
1609921280000|2021-01-06 08:21:20|5370.6|5367.8|5370.1|5367.3|5370.6|5367.8|5369.8|5367|24
1609921290000|2021-01-06 08:21:30|5370.3|5367.5|5372.1|5369.3|5372.1|5369.3|5370.3|5367.5|11
1609921300000|2021-01-06 08:21:40|5372.6|5369.8|5373.1|5370.3|5374.1|5371.3|5372.6|5369.8|31
1609921310000|2021-01-06 08:21:50|5372.1|5369.3|5372.3|5369.5|5372.8|5370|5371.8|5369|12
1609921320000|2021-01-06 08:22:00|5372.1|5369.3|5373.1|5370.3|5373.1|5370.3|5371.3|5368.5|13
1609921330000|2021-01-06 08:22:10|5372.8|5370|5371.3|5368.5|5372.8|5370|5371.3|5368.5|24
1609921340000|2021-01-06 08:22:20|5370.8|5368|5370.3|5367.5|5371.1|5368.3|5370.3|5367.5|6
1609921350000|2021-01-06 08:22:30|5370.1|5367.3|5370.4|5367.6|5370.8|5368|5368.8|5366|26
1609921360000|2021-01-06 08:22:40|5370.1|5367.3|5369.3|5366.5|5370.1|5367.3|5368.3|5365.5|14
1609921370000|2021-01-06 08:22:50|5370.1|5367.3|5370.8|5368|5371.1|5368.3|5369.3|5366.5|10
1609921380000|2021-01-06 08:23:00|5371.1|5368.3|5371.1|5368.3|5373.3|5370.5|5370.3|5367.5|13
1609921390000|2021-01-06 08:23:10|5370.4|5367.6|5372.8|5370|5373.1|5370.3|5370.3|5367.5|41
1609921400000|2021-01-06 08:23:20|5372.3|5369.5|5373.4|5370.6|5374.1|5371.3|5372.3|5369.5|36
1609921410000|2021-01-06 08:23:30|5373.3|5370.5|5374.4|5371.6|5374.8|5372|5373.3|5370.5|59
1609921420000|2021-01-06 08:23:40|5374|5371.2|5372.3|5369.5|5374|5371.2|5372.3|5369.5|40
1609921430000|2021-01-06 08:23:50|5371.3|5368.5|5370.6|5367.8|5371.3|5368.5|5370.6|5367.8|22
1609921440000|2021-01-06 08:24:00|5370.3|5367.5|5368.8|5366|5370.3|5367.5|5368.1|5365.3|54
1609921450000|2021-01-06 08:24:10|5368.4|5365.6|5368.8|5366|5369.1|5366.3|5368.3|5365.5|9
1609921460000|2021-01-06 08:24:20|5369.1|5366.3|5371.1|5368.3|5371.1|5368.3|5369.1|5366.3|6
1609921470000|2021-01-06 08:24:30|5371.3|5368.5|5374.4|5371.6|5375.1|5372.3|5371.3|5368.5|130
1609921480000|2021-01-06 08:24:40|5374.6|5371.8|5374.3|5371.5|5375.1|5372.3|5374.3|5371.5|10
1609921490000|2021-01-06 08:24:50|5373.3|5370.5|5373.8|5371|5374.1|5371.3|5373.3|5370.5|9
1609921500000|2021-01-06 08:25:00|5373.3|5370.5|5374.8|5372|5375.3|5372.5|5373.3|5370.5|66
1609921510000|2021-01-06 08:25:10|5374.4|5371.6|5377.3|5374.5|5378|5375.2|5374.3|5371.5|63
1609921520000|2021-01-06 08:25:20|5377.6|5374.8|5376.5|5373.7|5377.6|5374.8|5376.1|5373.3|3
1609921530000|2021-01-06 08:25:30|5376.6|5373.8|5374.8|5372|5376.6|5373.8|5374.3|5371.5|18
1609921540000|2021-01-06 08:25:40|5374.3|5371.5|5375.3|5372.5|5375.3|5372.5|5373.6|5370.8|7
1609921550000|2021-01-06 08:25:50|5375.6|5372.8|5377|5374.2|5377|5374.2|5374.8|5372|40
1609921560000|2021-01-06 08:26:00|5376.6|5373.8|5376.3|5373.5|5377.1|5374.3|5376.3|5373.5|160
1609921570000|2021-01-06 08:26:10|5375.8|5373|5376.5|5373.7|5376.5|5373.7|5374.3|5371.5|100
1609921580000|2021-01-06 08:26:20|5376.6|5373.8|5379.1|5376.3|5380|5377.2|5376.3|5373.5|51
1609921590000|2021-01-06 08:26:30|5379.6|5376.8|5380.1|5377.3|5381.1|5378.3|5379.6|5376.8|64
1609921600000|2021-01-06 08:26:40|5380.3|5377.5|5381.3|5378.5|5381.3|5378.5|5380.1|5377.3|16
1609921610000|2021-01-06 08:26:50|5381|5378.2|5382.6|5379.8|5383.1|5380.3|5381|5378.2|54
1609921620000|2021-01-06 08:27:00|5382.3|5379.5|5383.1|5380.3|5383.1|5380.3|5382.1|5379.3|24
1609921630000|2021-01-06 08:27:10|5383.3|5380.5|5383.1|5380.3|5385.1|5382.3|5383.1|5380.3|28
1609921640000|2021-01-06 08:27:20|5382.1|5379.3|5382.1|5379.3|5383.1|5380.3|5382.1|5379.3|11
1609921650000|2021-01-06 08:27:30|5382|5379.2|5383.1|5380.3|5383.1|5380.3|5382|5379.2|59
1609921660000|2021-01-06 08:27:40|5383|5380.2|5383.1|5380.3|5383.3|5380.5|5383|5380.2|9
1609921670000|2021-01-06 08:27:50|5382.8|5380|5382|5379.2|5382.8|5380|5382|5379.2|9
1609921680000|2021-01-06 08:28:00|5382.1|5379.3|5382|5379.2|5384|5381.2|5382|5379.2|76
1609921690000|2021-01-06 08:28:10|5380.1|5377.3|5379.6|5376.8|5381.1|5378.3|5379.1|5376.3|34
1609921700000|2021-01-06 08:28:20|5379.3|5376.5|5380.1|5377.3|5381|5378.2|5379.1|5376.3|32
1609921710000|2021-01-06 08:28:30|5380.6|5377.8|5381.1|5378.3|5383.1|5380.3|5380.6|5377.8|63
1609921720000|2021-01-06 08:28:40|5381.5|5378.7|5379.3|5376.5|5381.6|5378.8|5379.3|5376.5|37
1609921730000|2021-01-06 08:28:50|5379.1|5376.3|5379.1|5376.3|5379.6|5376.8|5379.1|5376.3|18
1609921740000|2021-01-06 08:29:00|5379.5|5376.7|5381.1|5378.3|5383|5380.2|5379.5|5376.7|53
1609921750000|2021-01-06 08:29:10|5381.5|5378.7|5385|5382.2|5386|5383.2|5381.1|5378.3|1109
1609921760000|2021-01-06 08:29:20|5386|5383.2|5384.1|5381.3|5386.9|5384.1|5382.9|5380.1|240
1609921770000|2021-01-06 08:29:30|5384|5381.2|5387.5|5384.7|5387.5|5384.7|5384|5381.2|183
1609921780000|2021-01-06 08:29:40|5387.9|5385.1|5388|5385.2|5389|5386.2|5384.9|5382.1|386
1609921790000|2021-01-06 08:29:50|5389|5386.2|5390.9|5388.1|5390.9|5388.1|5386.9|5384.1|522
1609921800000|2021-01-06 08:30:00|5391|5388.2|5388|5385.2|5392.9|5390.1|5387|5384.2|289
1609921810000|2021-01-06 08:30:10|5388.9|5386.1|5386.9|5384.1|5388.9|5386.1|5385|5382.2|156
1609921820000|2021-01-06 08:30:20|5386.5|5383.7|5384|5381.2|5387.9|5385.1|5383|5380.2|386
1609921830000|2021-01-06 08:30:30|5383.6|5380.8|5385.9|5383.1|5386.9|5384.1|5383|5380.2|120
1609921840000|2021-01-06 08:30:40|5386.6|5383.8|5385.5|5382.7|5386.9|5384.1|5385|5382.2|54
1609921850000|2021-01-06 08:30:50|5385.9|5383.1|5383.7|5380.9|5385.9|5383.1|5383.2|5380.4|140
1609921860000|2021-01-06 08:31:00|5383.9|5381.1|5382.7|5379.9|5385.7|5382.9|5382.7|5379.9|69
1609921870000|2021-01-06 08:31:10|5382.9|5380.1|5381.9|5379.1|5383.2|5380.4|5381.9|5379.1|13
1609921880000|2021-01-06 08:31:20|5382.7|5379.9|5385.9|5383.1|5385.9|5383.1|5382|5379.2|182
1609921890000|2021-01-06 08:31:30|5385.4|5382.6|5384.9|5382.1|5385.7|5382.9|5384.7|5381.9|54
1609921900000|2021-01-06 08:31:40|5385.7|5382.9|5382.4|5379.6|5385.7|5382.9|5382|5379.2|62
1609921910000|2021-01-06 08:31:50|5382.9|5380.1|5382.9|5380.1|5382.9|5380.1|5382.4|5379.6|1
1609921920000|2021-01-06 08:32:00|5382.7|5379.9|5383|5380.2|5383.9|5381.1|5382|5379.2|61
1609921930000|2021-01-06 08:32:10|5383.7|5380.9|5384.9|5382.1|5384.9|5382.1|5383.7|5380.9|64
1609921940000|2021-01-06 08:32:20|5385|5382.2|5389.4|5386.6|5389.7|5386.9|5385|5382.2|67
1609921950000|2021-01-06 08:32:30|5389.7|5386.9|5391.4|5388.6|5392.7|5389.9|5389.4|5386.6|162
1609921960000|2021-01-06 08:32:40|5391|5388.2|5391.9|5389.1|5391.9|5389.1|5389.9|5387.1|53
1609921970000|2021-01-06 08:32:50|5391|5388.2|5391.7|5388.9|5391.9|5389.1|5389.9|5387.1|17
1609921980000|2021-01-06 08:33:00|5391.9|5389.1|5387.9|5385.1|5391.9|5389.1|5387.4|5384.6|60
1609921990000|2021-01-06 08:33:10|5388|5385.2|5386.9|5384.1|5388|5385.2|5386.7|5383.9|35
1609922000000|2021-01-06 08:33:20|5387.7|5384.9|5391.9|5389.1|5391.9|5389.1|5387.4|5384.6|217
1609922010000|2021-01-06 08:33:30|5392.9|5390.1|5392.9|5390.1|5392.9|5390.1|5391.9|5389.1|28
1609922020000|2021-01-06 08:33:40|5393|5390.2|5393|5390.2|5394|5391.2|5393|5390.2|167
1609922030000|2021-01-06 08:33:50|5393.4|5390.6|5394.9|5392.1|5395.9|5393.1|5393|5390.2|72
1609922040000|2021-01-06 08:34:00|5395.9|5393.1|5398.6|5395.8|5399.9|5397.1|5395.5|5392.7|154
1609922050000|2021-01-06 08:34:10|5398.4|5395.6|5400|5397.2|5400.4|5397.6|5397.9|5395.1|194
1609922060000|2021-01-06 08:34:20|5399.9|5397.1|5399.9|5397.1|5400.9|5398.1|5398.9|5396.1|107
1609922070000|2021-01-06 08:34:30|5400.7|5397.9|5404.2|5401.4|5404.7|5401.9|5400.7|5397.9|57
1609922080000|2021-01-06 08:34:40|5404.4|5401.6|5404.4|5401.6|5404.9|5402.1|5402|5399.2|330
1609922090000|2021-01-06 08:34:50|5405.2|5402.4|5409.6|5406.8|5412.4|5409.6|5404.9|5402.1|1677
1609922100000|2021-01-06 08:35:00|5409.4|5406.6|5407.4|5404.6|5410.9|5408.1|5407.4|5404.6|340
1609922110000|2021-01-06 08:35:10|5406|5403.2|5410.2|5407.4|5411.6|5408.8|5404.7|5401.9|219
1609922120000|2021-01-06 08:35:20|5409.7|5406.9|5414.3|5411.5|5414.3|5411.5|5409.7|5406.9|259
1609922130000|2021-01-06 08:35:30|5413.9|5411.1|5414.4|5411.6|5414.8|5412|5412.3|5409.5|125
1609922140000|2021-01-06 08:35:40|5414.2|5411.4|5413.3|5410.5|5414.3|5411.5|5412.9|5410.1|154
1609922150000|2021-01-06 08:35:50|5412.4|5409.6|5410.4|5407.6|5412.4|5409.6|5409.4|5406.6|101
1609922160000|2021-01-06 08:36:00|5410.3|5407.5|5409.4|5406.6|5411.4|5408.6|5408.8|5406|155
1609922170000|2021-01-06 08:36:10|5408.9|5406.1|5409.8|5407|5410.3|5407.5|5408.4|5405.6|27
1609922180000|2021-01-06 08:36:20|5409.9|5407.1|5410.3|5407.5|5412.8|5410|5409.9|5407.1|39
1609922190000|2021-01-06 08:36:30|5410.2|5407.4|5406.2|5403.4|5410.2|5407.4|5404.3|5401.5|138
1609922200000|2021-01-06 08:36:40|5405.8|5403|5402.2|5399.4|5406.2|5403.4|5402.2|5399.4|57
1609922210000|2021-01-06 08:36:50|5401.4|5398.6|5399.8|5397|5402.2|5399.4|5399.2|5396.4|250
1609922220000|2021-01-06 08:37:00|5399.7|5396.9|5394|5391.2|5401.2|5398.4|5393.7|5390.9|385
1609922230000|2021-01-06 08:37:10|5394.2|5391.4|5397.8|5395|5398.2|5395.4|5393.3|5390.5|157
1609922240000|2021-01-06 08:37:20|5398.2|5395.4|5402|5399.2|5402.3|5399.5|5398.2|5395.4|79
1609922250000|2021-01-06 08:37:30|5402.3|5399.5|5402.3|5399.5|5402.3|5399.5|5401.3|5398.5|38
1609922260000|2021-01-06 08:37:40|5403.3|5400.5|5403.8|5401|5404.2|5401.4|5402.3|5399.5|66
1609922270000|2021-01-06 08:37:50|5404.2|5401.4|5403.8|5401|5404.2|5401.4|5403.4|5400.6|8
1609922280000|2021-01-06 08:38:00|5404.3|5401.5|5405.8|5403|5406.3|5403.5|5404.3|5401.5|400
1609922290000|2021-01-06 08:38:10|5405.3|5402.5|5406.7|5403.9|5407.2|5404.4|5405.3|5402.5|186
1609922300000|2021-01-06 08:38:20|5406.3|5403.5|5404.7|5401.9|5407.7|5404.9|5404.3|5401.5|51
1609922310000|2021-01-06 08:38:30|5405.2|5402.4|5405.7|5402.9|5406|5403.2|5405.2|5402.4|125
1609922320000|2021-01-06 08:38:40|5406|5403.2|5407.9|5405.1|5408|5405.2|5406|5403.2|78
1609922330000|2021-01-06 08:38:50|5408|5405.2|5407.5|5404.7|5408|5405.2|5407|5404.2|27
1609922340000|2021-01-06 08:39:00|5407.9|5405.1|5407|5404.2|5408.2|5405.4|5407|5404.2|39
1609922350000|2021-01-06 08:39:10|5407.4|5404.6|5405.9|5403.1|5407.4|5404.6|5405|5402.2|12
1609922360000|2021-01-06 08:39:20|5405|5402.2|5406|5403.2|5406.5|5403.7|5405|5402.2|3
1609922370000|2021-01-06 08:39:30|5405.7|5402.9|5403|5400.2|5405.7|5402.9|5402|5399.2|98
1609922380000|2021-01-06 08:39:40|5404|5401.2|5402.3|5399.5|5404.2|5401.4|5402.2|5399.4|640
1609922390000|2021-01-06 08:39:50|5402.9|5400.1|5404.2|5401.4|5404.7|5401.9|5402.9|5400.1|30
1609922400000|2021-01-06 08:40:00|5404.5|5401.7|5401.4|5398.6|5405.5|5402.7|5401.4|5398.6|289
1609922410000|2021-01-06 08:40:10|5401.2|5398.4|5401.2|5398.4|5402|5399.2|5401.2|5398.4|21
1609922420000|2021-01-06 08:40:20|5401.7|5398.9|5401.2|5398.4|5402|5399.2|5401.2|5398.4|4
1609922430000|2021-01-06 08:40:30|5401.9|5399.1|5402.2|5399.4|5403.2|5400.4|5401.9|5399.1|32
1609922440000|2021-01-06 08:40:40|5402|5399.2|5402|5399.2|5402|5399.2|5400.9|5398.1|33
1609922450000|2021-01-06 08:40:50|5401.7|5398.9|5399.5|5396.7|5402|5399.2|5399.2|5396.4|99
1609922460000|2021-01-06 08:41:00|5399.9|5397.1|5402.7|5399.9|5402.7|5399.9|5399.9|5397.1|16
1609922470000|2021-01-06 08:41:10|5403|5400.2|5401.2|5398.4|5403.4|5400.6|5401.2|5398.4|12
1609922480000|2021-01-06 08:41:20|5400.7|5397.9|5400.2|5397.4|5401|5398.2|5400.2|5397.4|9
1609922490000|2021-01-06 08:41:30|5400|5397.2|5396|5393.2|5401|5398.2|5395.3|5392.5|75
1609922500000|2021-01-06 08:41:40|5396.7|5393.9|5398|5395.2|5398|5395.2|5396.7|5393.9|13
1609922510000|2021-01-06 08:41:50|5398.2|5395.4|5396.5|5393.7|5399|5396.2|5396|5393.2|78
1609922520000|2021-01-06 08:42:00|5396.9|5394.1|5398.2|5395.4|5399.7|5396.9|5396.9|5394.1|18
1609922530000|2021-01-06 08:42:10|5398.5|5395.7|5399|5396.2|5400.4|5397.6|5398.5|5395.7|17
1609922540000|2021-01-06 08:42:20|5398.7|5395.9|5398.9|5396.1|5398.9|5396.1|5398.2|5395.4|36
1609922550000|2021-01-06 08:42:30|5398.5|5395.7|5398.9|5396.1|5398.9|5396.1|5398|5395.2|11
1609922560000|2021-01-06 08:42:40|5398.7|5395.9|5395.9|5393.1|5398.7|5395.9|5395|5392.2|7
1609922570000|2021-01-06 08:42:50|5396|5393.2|5393.2|5390.4|5396.9|5394.1|5393.2|5390.4|15
1609922580000|2021-01-06 08:43:00|5393|5390.2|5393|5390.2|5394.5|5391.7|5392.2|5389.4|28
1609922590000|2021-01-06 08:43:10|5393.2|5390.4|5392.2|5389.4|5393.2|5390.4|5392.2|5389.4|18
1609922600000|2021-01-06 08:43:20|5392.5|5389.7|5393.5|5390.7|5393.5|5390.7|5392.5|5389.7|4
1609922610000|2021-01-06 08:43:30|5393.2|5390.4|5390.2|5387.4|5393.2|5390.4|5390.2|5387.4|394
1609922620000|2021-01-06 08:43:40|5390|5387.2|5387.4|5384.6|5390.5|5387.7|5387|5384.2|141
1609922630000|2021-01-06 08:43:50|5387|5384.2|5383.5|5380.7|5387.9|5385.1|5383.2|5380.4|86
1609922640000|2021-01-06 08:44:00|5383.9|5381.1|5383.2|5380.4|5384.2|5381.4|5383|5380.2|414
1609922650000|2021-01-06 08:44:10|5383.5|5380.7|5383.3|5380.5|5384.3|5381.5|5382.3|5379.5|83
1609922660000|2021-01-06 08:44:20|5382.9|5380.1|5383.2|5380.4|5383.9|5381.1|5382.3|5379.5|36
1609922670000|2021-01-06 08:44:30|5383.3|5380.5|5383.2|5380.4|5383.3|5380.5|5382.4|5379.6|4
1609922680000|2021-01-06 08:44:40|5383.3|5380.5|5384.2|5381.4|5384.2|5381.4|5383.2|5380.4|41
1609922690000|2021-01-06 08:44:50|5383.8|5381|5383.3|5380.5|5384.4|5381.6|5383.3|5380.5|64
1609922700000|2021-01-06 08:45:00|5384.2|5381.4|5381.3|5378.5|5384.3|5381.5|5380.3|5377.5|65
1609922710000|2021-01-06 08:45:10|5381.8|5379|5383.3|5380.5|5384.3|5381.5|5381.8|5379|80
1609922720000|2021-01-06 08:45:20|5383.8|5381|5384.2|5381.4|5384.2|5381.4|5383.4|5380.6|5
1609922730000|2021-01-06 08:45:30|5384.3|5381.5|5389.3|5386.5|5389.3|5386.5|5382.4|5379.6|54
1609922740000|2021-01-06 08:45:40|5390.2|5387.4|5391.3|5388.5|5391.8|5389|5390.2|5387.4|22
1609922750000|2021-01-06 08:45:50|5390.8|5388|5389.4|5386.6|5392.3|5389.5|5389.3|5386.5|19
1609922760000|2021-01-06 08:46:00|5389.3|5386.5|5388.4|5385.6|5389.3|5386.5|5388.3|5385.5|9
1609922770000|2021-01-06 08:46:10|5388.8|5386|5385.4|5382.6|5388.8|5386|5385.3|5382.5|18
1609922780000|2021-01-06 08:46:20|5385.8|5383|5384.4|5381.6|5386.2|5383.4|5384.4|5381.6|8
1609922790000|2021-01-06 08:46:30|5385.2|5382.4|5383.9|5381.1|5385.4|5382.6|5383.3|5380.5|26
1609922800000|2021-01-06 08:46:40|5383.4|5380.6|5383.3|5380.5|5384.3|5381.5|5382.2|5379.4|54
1609922810000|2021-01-06 08:46:50|5384.4|5381.6|5388.3|5385.5|5388.3|5385.5|5384.4|5381.6|124
1609922820000|2021-01-06 08:47:00|5387.9|5385.1|5387.4|5384.6|5388.3|5385.5|5387.4|5384.6|22
1609922830000|2021-01-06 08:47:10|5388.2|5385.4|5386.4|5383.6|5388.3|5385.5|5386.4|5383.6|5
1609922840000|2021-01-06 08:47:20|5386.3|5383.5|5389.3|5386.5|5389.3|5386.5|5385.6|5382.8|111
1609922850000|2021-01-06 08:47:30|5388.9|5386.1|5384.7|5381.9|5388.9|5386.1|5384.6|5381.8|85
1609922860000|2021-01-06 08:47:40|5385.3|5382.5|5383.6|5380.8|5386.3|5383.5|5383.6|5380.8|32
1609922870000|2021-01-06 08:47:50|5383.9|5381.1|5385.4|5382.6|5385.6|5382.8|5383.9|5381.1|246
1609922880000|2021-01-06 08:48:00|5385.6|5382.8|5386.4|5383.6|5386.7|5383.9|5385.6|5382.8|195
1609922890000|2021-01-06 08:48:10|5386.6|5383.8|5385.6|5382.8|5386.6|5383.8|5385.6|5382.8|49
1609922900000|2021-01-06 08:48:20|5384.4|5381.6|5384.4|5381.6|5384.6|5381.8|5383.9|5381.1|8
1609922910000|2021-01-06 08:48:30|5384.1|5381.3|5383.2|5380.4|5385.1|5382.3|5383.2|5380.4|74
1609922920000|2021-01-06 08:48:40|5383.6|5380.8|5381.6|5378.8|5383.6|5380.8|5381.2|5378.4|15
1609922930000|2021-01-06 08:48:50|5381.2|5378.4|5381.2|5378.4|5381.6|5378.8|5381.1|5378.3|38
1609922940000|2021-01-06 08:49:00|5380.7|5377.9|5380.7|5377.9|5383.7|5380.9|5380.7|5377.9|71
1609922950000|2021-01-06 08:49:10|5380.6|5377.8|5381.7|5378.9|5382.1|5379.3|5380.6|5377.8|10
1609922960000|2021-01-06 08:49:20|5382.1|5379.3|5381.6|5378.8|5382.1|5379.3|5381.6|5378.8|2
1609922970000|2021-01-06 08:49:30|5380.9|5378.1|5381.4|5378.6|5382.1|5379.3|5380.9|5378.1|18
1609922980000|2021-01-06 08:49:40|5382.1|5379.3|5382.1|5379.3|5382.6|5379.8|5382.1|5379.3|2
1609922990000|2021-01-06 08:49:50|5382.4|5379.6|5383.4|5380.6|5383.6|5380.8|5382.4|5379.6|12
1609923000000|2021-01-06 08:50:00|5383.6|5380.8|5381.6|5378.8|5383.6|5380.8|5381.6|5378.8|21
1609923010000|2021-01-06 08:50:10|5381.9|5379.1|5381.6|5378.8|5382.1|5379.3|5381.6|5378.8|12
1609923020000|2021-01-06 08:50:20|5381.7|5378.9|5382.4|5379.6|5382.4|5379.6|5381.6|5378.8|46
1609923030000|2021-01-06 08:50:30|5382.6|5379.8|5384.1|5381.3|5384.6|5381.8|5382.6|5379.8|22
1609923040000|2021-01-06 08:50:40|5384.4|5381.6|5384.4|5381.6|5384.4|5381.6|5383.4|5380.6|32
1609923050000|2021-01-06 08:50:50|5383.6|5380.8|5384.1|5381.3|5384.4|5381.6|5383.6|5380.8|5
1609923060000|2021-01-06 08:51:00|5384.4|5381.6|5380.4|5377.6|5384.6|5381.8|5380.4|5377.6|17
1609923070000|2021-01-06 08:51:10|5379.7|5376.9|5381.1|5378.3|5381.1|5378.3|5379.7|5376.9|20
1609923080000|2021-01-06 08:51:20|5380.7|5377.9|5381.1|5378.3|5381.4|5378.6|5380.6|5377.8|2
1609923090000|2021-01-06 08:51:30|5381.4|5378.6|5383.1|5380.3|5383.1|5380.3|5381.4|5378.6|0
1609923100000|2021-01-06 08:51:40|5382.6|5379.8|5381.2|5378.4|5382.6|5379.8|5381.2|5378.4|9
1609923110000|2021-01-06 08:51:50|5381.6|5378.8|5381.2|5378.4|5381.6|5378.8|5381.2|5378.4|0
1609923120000|2021-01-06 08:52:00|5380.1|5377.3|5376.7|5373.9|5380.6|5377.8|5376.7|5373.9|967
1609923130000|2021-01-06 08:52:10|5376.2|5373.4|5376.7|5373.9|5377.7|5374.9|5375.9|5373.1|64
1609923140000|2021-01-06 08:52:20|5376.4|5373.6|5376.9|5374.1|5377.4|5374.6|5376|5373.2|13
1609923150000|2021-01-06 08:52:30|5377.6|5374.8|5375.7|5372.9|5377.7|5374.9|5374.9|5372.1|84
1609923160000|2021-01-06 08:52:40|5375.1|5372.3|5377.4|5374.6|5377.4|5374.6|5374.9|5372.1|56
1609923170000|2021-01-06 08:52:50|5376.9|5374.1|5376.4|5373.6|5377.7|5374.9|5375.9|5373.1|191
1609923180000|2021-01-06 08:53:00|5376.7|5373.9|5374.7|5371.9|5376.9|5374.1|5374.7|5371.9|661
1609923190000|2021-01-06 08:53:10|5374.9|5372.1|5372|5369.2|5374.9|5372.1|5372|5369.2|376
1609923200000|2021-01-06 08:53:20|5372.4|5369.6|5372|5369.2|5372.9|5370.1|5371.5|5368.7|19
1609923210000|2021-01-06 08:53:30|5371.7|5368.9|5369.5|5366.7|5371.7|5368.9|5369|5366.2|41
1609923220000|2021-01-06 08:53:40|5369.9|5367.1|5367.9|5365.1|5369.9|5367.1|5367.9|5365.1|62
1609923230000|2021-01-06 08:53:50|5368.5|5365.7|5368|5365.2|5368.9|5366.1|5368|5365.2|36
1609923240000|2021-01-06 08:54:00|5368.1|5365.3|5368.1|5365.3|5368.9|5366.1|5368.1|5365.3|42
1609923250000|2021-01-06 08:54:10|5368|5365.2|5369.1|5366.3|5370|5367.2|5368|5365.2|81
1609923260000|2021-01-06 08:54:20|5370|5367.2|5368|5365.2|5370|5367.2|5368|5365.2|21
1609923270000|2021-01-06 08:54:30|5368.5|5365.7|5368|5365.2|5368.5|5365.7|5368|5365.2|41
1609923280000|2021-01-06 08:54:40|5368.1|5365.3|5370.1|5367.3|5370.1|5367.3|5368|5365.2|60
1609923290000|2021-01-06 08:54:50|5370.5|5367.7|5373.1|5370.3|5374|5371.2|5370.1|5367.3|64
1609923300000|2021-01-06 08:55:00|5373.3|5370.5|5371.5|5368.7|5374|5371.2|5371.5|5368.7|35
1609923310000|2021-01-06 08:55:10|5371.1|5368.3|5370.8|5368|5371.5|5368.7|5370.1|5367.3|3
1609923320000|2021-01-06 08:55:20|5371|5368.2|5370|5367.2|5371.1|5368.3|5369|5366.2|102
1609923330000|2021-01-06 08:55:30|5369.1|5366.3|5368.1|5365.3|5369.1|5366.3|5368.1|5365.3|8
1609923340000|2021-01-06 08:55:40|5368.3|5365.5|5368.5|5365.7|5369.6|5366.8|5368.1|5365.3|20
1609923350000|2021-01-06 08:55:50|5368.6|5365.8|5365.4|5362.6|5368.6|5365.8|5364.6|5361.8|122
1609923360000|2021-01-06 08:56:00|5365.1|5362.3|5366.1|5363.3|5366.1|5363.3|5365.1|5362.3|28
1609923370000|2021-01-06 08:56:10|5365.3|5362.5|5363.1|5360.3|5368.1|5365.3|5363|5360.2|93
1609923380000|2021-01-06 08:56:20|5362.6|5359.8|5361|5358.2|5363|5360.2|5360.1|5357.3|98
1609923390000|2021-01-06 08:56:30|5361.1|5358.3|5361.1|5358.3|5362.1|5359.3|5360.6|5357.8|74
1609923400000|2021-01-06 08:56:40|5360.4|5357.6|5361.1|5358.3|5361.9|5359.1|5360.1|5357.3|76
1609923410000|2021-01-06 08:56:50|5362|5359.2|5368.1|5365.3|5368.5|5365.7|5361.6|5358.8|186
1609923420000|2021-01-06 08:57:00|5367.8|5365|5369.1|5366.3|5369.3|5366.5|5367.1|5364.3|35
1609923430000|2021-01-06 08:57:10|5369.5|5366.7|5368.6|5365.8|5369.9|5367.1|5367.5|5364.7|44
1609923440000|2021-01-06 08:57:20|5369|5366.2|5370.5|5367.7|5370.5|5367.7|5368.1|5365.3|31
1609923450000|2021-01-06 08:57:30|5370.1|5367.3|5371.1|5368.3|5372.1|5369.3|5370.1|5367.3|22
1609923460000|2021-01-06 08:57:40|5371|5368.2|5370|5367.2|5371.1|5368.3|5370|5367.2|55
1609923470000|2021-01-06 08:57:50|5370.5|5367.7|5371.1|5368.3|5372|5369.2|5370.5|5367.7|24
1609923480000|2021-01-06 08:58:00|5370.9|5368.1|5372|5369.2|5372|5369.2|5370.5|5367.7|20
1609923490000|2021-01-06 08:58:10|5372.1|5369.3|5371|5368.2|5374|5371.2|5370.8|5368|257
1609923500000|2021-01-06 08:58:20|5371.1|5368.3|5368.3|5365.5|5371.1|5368.3|5368.3|5365.5|176
1609923510000|2021-01-06 08:58:30|5368.8|5366|5367.1|5364.3|5369.1|5366.3|5366.3|5363.5|40
1609923520000|2021-01-06 08:58:40|5366.8|5364|5366.8|5364|5367.1|5364.3|5366.1|5363.3|1
1609923530000|2021-01-06 08:58:50|5367|5364.2|5367.1|5364.3|5367.6|5364.8|5367|5364.2|4
1609923540000|2021-01-06 08:59:00|5367.3|5364.5|5364|5361.2|5368.1|5365.3|5362.8|5360|44
1609923550000|2021-01-06 08:59:10|5363.3|5360.5|5363.1|5360.3|5363.3|5360.5|5362.1|5359.3|13
1609923560000|2021-01-06 08:59:20|5363|5360.2|5361.3|5358.5|5363.1|5360.3|5360.1|5357.3|87
1609923570000|2021-01-06 08:59:30|5361.6|5358.8|5366.1|5363.3|5366.1|5363.3|5361.3|5358.5|67
1609923580000|2021-01-06 08:59:40|5365.8|5363|5367.1|5364.3|5367.1|5364.3|5365.3|5362.5|6
1609923590000|2021-01-06 08:59:50|5367.6|5364.8|5369.5|5366.7|5370.1|5367.3|5367.6|5364.8|18
1609923600000|2021-01-06 09:00:00|5369.3|5366.5|5368.1|5365.3|5369.3|5366.5|5367.1|5364.3|71
1609923610000|2021-01-06 09:00:10|5367.6|5364.8|5369|5366.2|5370.1|5367.3|5367.3|5364.5|104
1609923620000|2021-01-06 09:00:20|5368|5365.2|5369|5366.2|5369|5366.2|5367.1|5364.3|13
1609923630000|2021-01-06 09:00:30|5368.5|5365.7|5362.6|5359.8|5368.5|5365.7|5362.6|5359.8|70
1609923640000|2021-01-06 09:00:40|5362|5359.2|5362.9|5360.1|5364.1|5361.3|5361.1|5358.3|95
1609923650000|2021-01-06 09:00:50|5363.1|5360.3|5363.1|5360.3|5364.1|5361.3|5362.3|5359.5|32
1609923660000|2021-01-06 09:01:00|5363.9|5361.1|5362.1|5359.3|5365.1|5362.3|5360.6|5357.8|69
1609923670000|2021-01-06 09:01:10|5362.9|5360.1|5362.3|5359.5|5365.3|5362.5|5361.1|5358.3|172
1609923680000|2021-01-06 09:01:20|5362.1|5359.3|5362.5|5359.7|5363.1|5360.3|5362.1|5359.3|5
1609923690000|2021-01-06 09:01:30|5362.6|5359.8|5363.1|5360.3|5363.1|5360.3|5361.1|5358.3|13
1609923700000|2021-01-06 09:01:40|5364.5|5361.7|5367|5364.2|5367.5|5364.7|5364.5|5361.7|6
1609923710000|2021-01-06 09:01:50|5366.9|5364.1|5369|5366.2|5369.1|5366.3|5366.1|5363.3|40
1609923720000|2021-01-06 09:02:00|5369.1|5366.3|5369.9|5367.1|5371.9|5369.1|5369.1|5366.3|82
1609923730000|2021-01-06 09:02:10|5370.7|5367.9|5367.9|5365.1|5370.7|5367.9|5366.9|5364.1|41
1609923740000|2021-01-06 09:02:20|5368|5365.2|5367.9|5365.1|5368.9|5366.1|5367|5364.2|17
1609923750000|2021-01-06 09:02:30|5368.2|5365.4|5367|5364.2|5368.2|5365.4|5366.5|5363.7|13
1609923760000|2021-01-06 09:02:40|5367.9|5365.1|5365.5|5362.7|5367.9|5365.1|5364.6|5361.8|54
1609923770000|2021-01-06 09:02:50|5364.9|5362.1|5363|5360.2|5365.9|5363.1|5363|5360.2|19
1609923780000|2021-01-06 09:03:00|5362.6|5359.8|5363.6|5360.8|5364|5361.2|5362.5|5359.7|25
1609923790000|2021-01-06 09:03:10|5363.1|5360.3|5368.1|5365.3|5369|5366.2|5363.1|5360.3|45
1609923800000|2021-01-06 09:03:20|5368.9|5366.1|5366.1|5363.3|5368.9|5366.1|5366|5363.2|20
1609923810000|2021-01-06 09:03:30|5366|5363.2|5364.5|5361.7|5366.4|5363.6|5364.1|5361.3|23
1609923820000|2021-01-06 09:03:40|5364.3|5361.5|5366|5363.2|5366|5363.2|5363.1|5360.3|11
1609923830000|2021-01-06 09:03:50|5366.1|5363.3|5367.1|5364.3|5367.5|5364.7|5365.6|5362.8|20
1609923840000|2021-01-06 09:04:00|5367|5364.2|5368.1|5365.3|5369|5366.2|5367|5364.2|23
1609923850000|2021-01-06 09:04:10|5368|5365.2|5369.9|5367.1|5369.9|5367.1|5368|5365.2|95
1609923860000|2021-01-06 09:04:20|5370.6|5367.8|5371|5368.2|5371.9|5369.1|5370.6|5367.8|112
1609923870000|2021-01-06 09:04:30|5370.9|5368.1|5373.5|5370.7|5374.9|5372.1|5370.9|5368.1|59
1609923880000|2021-01-06 09:04:40|5373|5370.2|5373.5|5370.7|5374|5371.2|5371|5368.2|96
1609923890000|2021-01-06 09:04:50|5373.9|5371.1|5372.9|5370.1|5373.9|5371.1|5372|5369.2|21
1609923900000|2021-01-06 09:05:00|5373.2|5370.4|5374.1|5371.3|5375.7|5372.9|5373.2|5370.4|32
1609923910000|2021-01-06 09:05:10|5373.9|5371.1|5371.9|5369.1|5374.4|5371.6|5370|5367.2|98
1609923920000|2021-01-06 09:05:20|5372|5369.2|5372|5369.2|5372.9|5370.1|5371.9|5369.1|6
1609923930000|2021-01-06 09:05:30|5371.9|5369.1|5372.4|5369.6|5372.6|5369.8|5370|5367.2|27
1609923940000|2021-01-06 09:05:40|5372.7|5369.9|5371.9|5369.1|5372.9|5370.1|5371.9|5369.1|4
1609923950000|2021-01-06 09:05:50|5372.1|5369.3|5373|5370.2|5373.9|5371.1|5372.1|5369.3|15
1609923960000|2021-01-06 09:06:00|5373.9|5371.1|5376|5373.2|5376.9|5374.1|5373.9|5371.1|17
1609923970000|2021-01-06 09:06:10|5376.2|5373.4|5377.9|5375.1|5378.5|5375.7|5376|5373.2|27
1609923980000|2021-01-06 09:06:20|5378.5|5375.7|5378.5|5375.7|5379.9|5377.1|5378|5375.2|31
1609923990000|2021-01-06 09:06:30|5377.9|5375.1|5381.9|5379.1|5381.9|5379.1|5377.9|5375.1|34
1609924000000|2021-01-06 09:06:40|5381.5|5378.7|5380|5377.2|5381.9|5379.1|5379.5|5376.7|11
1609924010000|2021-01-06 09:06:50|5380.4|5377.6|5377.5|5374.7|5380.4|5377.6|5376.9|5374.1|23
1609924020000|2021-01-06 09:07:00|5377.7|5374.9|5377.9|5375.1|5378.7|5375.9|5377|5374.2|14
1609924030000|2021-01-06 09:07:10|5378|5375.2|5378|5375.2|5378.7|5375.9|5378|5375.2|12
1609924040000|2021-01-06 09:07:20|5377.9|5375.1|5378.4|5375.6|5378.7|5375.9|5377.9|5375.1|30
1609924050000|2021-01-06 09:07:30|5377.4|5374.6|5378.7|5375.9|5378.7|5375.9|5376.9|5374.1|43
1609924060000|2021-01-06 09:07:40|5379|5376.2|5377.9|5375.1|5379.9|5377.1|5377.9|5375.1|13
1609924070000|2021-01-06 09:07:50|5378.4|5375.6|5378.5|5375.7|5378.9|5376.1|5378.4|5375.6|7
1609924080000|2021-01-06 09:08:00|5378.9|5376.1|5376|5373.2|5378.9|5376.1|5376|5373.2|23
1609924090000|2021-01-06 09:08:10|5376.4|5373.6|5376.4|5373.6|5376.9|5374.1|5376|5373.2|13
1609924100000|2021-01-06 09:08:20|5376.7|5373.9|5379.9|5377.1|5379.9|5377.1|5376.7|5373.9|15
1609924110000|2021-01-06 09:08:30|5379.4|5376.6|5378.9|5376.1|5379.4|5376.6|5378.9|5376.1|18
1609924120000|2021-01-06 09:08:40|5378.1|5375.3|5378.9|5376.1|5378.9|5376.1|5377.9|5375.1|18
1609924130000|2021-01-06 09:08:50|5379.5|5376.7|5379.9|5377.1|5379.9|5377.1|5379.5|5376.7|7
1609924140000|2021-01-06 09:09:00|5380.4|5377.6|5382.1|5379.3|5383.2|5380.4|5380.4|5377.6|34
1609924150000|2021-01-06 09:09:10|5381.9|5379.1|5382|5379.2|5382.7|5379.9|5381.9|5379.1|18
1609924160000|2021-01-06 09:09:20|5382.4|5379.6|5383.9|5381.1|5384.7|5381.9|5382.4|5379.6|76
1609924170000|2021-01-06 09:09:30|5383.7|5380.9|5382.7|5379.9|5383.7|5380.9|5381.9|5379.1|43
1609924180000|2021-01-06 09:09:40|5382.4|5379.6|5382.7|5379.9|5382.7|5379.9|5381.9|5379.1|3
1609924190000|2021-01-06 09:09:50|5382.4|5379.6|5383.9|5381.1|5384.9|5382.1|5382.4|5379.6|35
1609924200000|2021-01-06 09:10:00|5383.7|5380.9|5383.2|5380.4|5383.9|5381.1|5381.9|5379.1|22
1609924210000|2021-01-06 09:10:10|5383.9|5381.1|5383.7|5380.9|5383.9|5381.1|5383.2|5380.4|80
1609924220000|2021-01-06 09:10:20|5384.4|5381.6|5384.9|5382.1|5385.7|5382.9|5383.9|5381.1|16
1609924230000|2021-01-06 09:10:30|5385.7|5382.9|5382.9|5380.1|5385.9|5383.1|5382.9|5380.1|10
1609924240000|2021-01-06 09:10:40|5383.4|5380.6|5383.4|5380.6|5383.9|5381.1|5382.9|5380.1|13
1609924250000|2021-01-06 09:10:50|5383.9|5381.1|5385|5382.2|5387.7|5384.9|5383.9|5381.1|74
1609924260000|2021-01-06 09:11:00|5384.9|5382.1|5388.9|5386.1|5389.2|5386.4|5384.9|5382.1|125
1609924270000|2021-01-06 09:11:10|5389.2|5386.4|5388.4|5385.6|5390.7|5387.9|5388.4|5385.6|32
1609924280000|2021-01-06 09:11:20|5388.7|5385.9|5390.2|5387.4|5390.2|5387.4|5388.2|5385.4|296
1609924290000|2021-01-06 09:11:30|5389.9|5387.1|5389.9|5387.1|5390.7|5387.9|5388.7|5385.9|30
1609924300000|2021-01-06 09:11:40|5389.5|5386.7|5388.9|5386.1|5389.7|5386.9|5388.9|5386.1|18
1609924310000|2021-01-06 09:11:50|5389.2|5386.4|5386.9|5384.1|5389.2|5386.4|5386.9|5384.1|9
1609924320000|2021-01-06 09:12:00|5387.2|5384.4|5389.2|5386.4|5389.7|5386.9|5387.2|5384.4|17
1609924330000|2021-01-06 09:12:10|5389.9|5387.1|5387.4|5384.6|5389.9|5387.1|5386.9|5384.1|51
1609924340000|2021-01-06 09:12:20|5387.9|5385.1|5387.7|5384.9|5387.9|5385.1|5386.9|5384.1|8
1609924350000|2021-01-06 09:12:30|5387.9|5385.1|5387.7|5384.9|5387.9|5385.1|5387|5384.2|39
1609924360000|2021-01-06 09:12:40|5387.4|5384.6|5386.7|5383.9|5387.4|5384.6|5386|5383.2|13
1609924370000|2021-01-06 09:12:50|5386.9|5384.1|5385.9|5383.1|5386.9|5384.1|5385.9|5383.1|12
1609924380000|2021-01-06 09:13:00|5386.7|5383.9|5386.9|5384.1|5386.9|5384.1|5386.7|5383.9|37
1609924390000|2021-01-06 09:13:10|5387.7|5384.9|5387|5384.2|5387.7|5384.9|5387|5384.2|14
1609924400000|2021-01-06 09:13:20|5386.9|5384.1|5389.7|5386.9|5389.7|5386.9|5386.9|5384.1|117
1609924410000|2021-01-06 09:13:30|5389.9|5387.1|5389.4|5386.6|5390.9|5388.1|5389.4|5386.6|35
1609924420000|2021-01-06 09:13:40|5388.9|5386.1|5389.2|5386.4|5389.4|5386.6|5388.7|5385.9|5
1609924430000|2021-01-06 09:13:50|5389|5386.2|5388.7|5385.9|5389.2|5386.4|5388.7|5385.9|9
1609924440000|2021-01-06 09:14:00|5387.9|5385.1|5389.4|5386.6|5389.9|5387.1|5387.9|5385.1|27
1609924450000|2021-01-06 09:14:10|5388.9|5386.1|5387|5384.2|5389.2|5386.4|5386.9|5384.1|8
1609924460000|2021-01-06 09:14:20|5386.9|5384.1|5384.9|5382.1|5386.9|5384.1|5384.9|5382.1|39
1609924470000|2021-01-06 09:14:30|5385.2|5382.4|5385.9|5383.1|5385.9|5383.1|5384.9|5382.1|6
1609924480000|2021-01-06 09:14:40|5386.7|5383.9|5387|5384.2|5387.9|5385.1|5386.7|5383.9|10
1609924490000|2021-01-06 09:14:50|5386.9|5384.1|5384.9|5382.1|5387.9|5385.1|5384.9|5382.1|24
1609924500000|2021-01-06 09:15:00|5383.9|5381.1|5387.7|5384.9|5387.9|5385.1|5383.9|5381.1|81
1609924510000|2021-01-06 09:15:10|5387.9|5385.1|5388.9|5386.1|5388.9|5386.1|5386.9|5384.1|15
1609924520000|2021-01-06 09:15:20|5389|5386.2|5390.4|5387.6|5390.9|5388.1|5389|5386.2|13
1609924530000|2021-01-06 09:15:30|5390.7|5387.9|5391.7|5388.9|5391.7|5388.9|5390.7|5387.9|45
1609924540000|2021-01-06 09:15:40|5392|5389.2|5391.9|5389.1|5392.9|5390.1|5390.9|5388.1|38
1609924550000|2021-01-06 09:15:50|5391.4|5388.6|5392.9|5390.1|5392.9|5390.1|5390.9|5388.1|9
1609924560000|2021-01-06 09:16:00|||||||||1
1609924570000|2021-01-06 09:16:10|5392.4|5389.6|5391|5388.2|5392.4|5389.6|5390.9|5388.1|13
1609924580000|2021-01-06 09:16:20|5390.9|5388.1|5388.9|5386.1|5390.9|5388.1|5387.9|5385.1|70
1609924590000|2021-01-06 09:16:30|5388.5|5385.7|5388|5385.2|5388.7|5385.9|5388|5385.2|0
1609924600000|2021-01-06 09:16:40|5387.9|5385.1|5387.9|5385.1|5388.9|5386.1|5387.9|5385.1|13
1609924610000|2021-01-06 09:16:50|5388.2|5385.4|5388.7|5385.9|5388.7|5385.9|5388.2|5385.4|0
1609924620000|2021-01-06 09:17:00|5388.9|5386.1|5390|5387.2|5390.4|5387.6|5388.5|5385.7|24
1609924630000|2021-01-06 09:17:10|5390.4|5387.6|5391.4|5388.6|5391.9|5389.1|5390.4|5387.6|32
1609924640000|2021-01-06 09:17:20|5391|5388.2|5391.5|5388.7|5392|5389.2|5391|5388.2|68
1609924650000|2021-01-06 09:17:30|5391.4|5388.6|5390.4|5387.6|5391.4|5388.6|5390|5387.2|5
1609924660000|2021-01-06 09:17:40|5389.9|5387.1|5391|5388.2|5391.9|5389.1|5389.9|5387.1|9
1609924670000|2021-01-06 09:17:50|5391.4|5388.6|5391.9|5389.1|5391.9|5389.1|5391|5388.2|153
1609924680000|2021-01-06 09:18:00|5392|5389.2|5392|5389.2|5392|5389.2|5391.9|5389.1|37
1609924690000|2021-01-06 09:18:10|5391.9|5389.1|5390.9|5388.1|5392|5389.2|5390|5387.2|23
1609924700000|2021-01-06 09:18:20|5391.7|5388.9|5390.9|5388.1|5391.7|5388.9|5389|5386.2|112
1609924710000|2021-01-06 09:18:30|5390|5387.2|5389|5386.2|5390|5387.2|5389|5386.2|10
1609924720000|2021-01-06 09:18:40|5388.9|5386.1|5388.9|5386.1|5389|5386.2|5387.9|5385.1|22
1609924730000|2021-01-06 09:18:50|5389|5386.2|5388.9|5386.1|5389|5386.2|5388.5|5385.7|22
1609924740000|2021-01-06 09:19:00|5388.5|5385.7|5388|5385.2|5388.9|5386.1|5388|5385.2|11
1609924750000|2021-01-06 09:19:10|5387.9|5385.1|5387.1|5384.3|5389.9|5387.1|5387.1|5384.3|351
1609924760000|2021-01-06 09:19:20|5387|5384.2|5383.4|5380.6|5388|5385.2|5383.4|5380.6|258
1609924770000|2021-01-06 09:19:30|5383.3|5380.5|5380.4|5377.6|5384.1|5381.3|5380.3|5377.5|90
1609924780000|2021-01-06 09:19:40|5380.3|5377.5|5379.8|5377|5380.8|5378|5379.3|5376.5|11
1609924790000|2021-01-06 09:19:50|5380.1|5377.3|5380.6|5377.8|5380.6|5377.8|5379.4|5376.6|4
1609924800000|2021-01-06 09:20:00|5381.1|5378.3|5384.6|5381.8|5384.6|5381.8|5380.3|5377.5|41
1609924810000|2021-01-06 09:20:10|5384.4|5381.6|5385.1|5382.3|5385.1|5382.3|5384.3|5381.5|3
1609924820000|2021-01-06 09:20:20|5385.6|5382.8|5388.6|5385.8|5389|5386.2|5385.6|5382.8|8
1609924830000|2021-01-06 09:20:30|5388.1|5385.3|5388|5385.2|5388.1|5385.3|5387.1|5384.3|4
1609924840000|2021-01-06 09:20:40|5387.8|5385|5389.3|5386.5|5389.6|5386.8|5387.1|5384.3|1
1609924850000|2021-01-06 09:20:50|5389.1|5386.3|5388|5385.2|5389.1|5386.3|5387.1|5384.3|29
1609924860000|2021-01-06 09:21:00|5387.6|5384.8|5388|5385.2|5388|5385.2|5387.6|5384.8|1
1609924870000|2021-01-06 09:21:10|5387.8|5385|5384.6|5381.8|5387.8|5385|5384.6|5381.8|14
1609924880000|2021-01-06 09:21:20|5385|5382.2|5386.3|5383.5|5386.6|5383.8|5385|5382.2|1
1609924890000|2021-01-06 09:21:30|5386.6|5383.8|5386.1|5383.3|5387.1|5384.3|5386.1|5383.3|3
1609924900000|2021-01-06 09:21:40|5385.1|5382.3|5385.1|5382.3|5386.1|5383.3|5385.1|5382.3|38
1609924910000|2021-01-06 09:21:50|||||||||1
1609924920000|2021-01-06 09:22:00|5384.6|5381.8|5382.4|5379.6|5385.1|5382.3|5382.4|5379.6|17
1609924930000|2021-01-06 09:22:10|5381.4|5378.6|5382.8|5380|5383|5380.2|5381.3|5378.5|17
1609924940000|2021-01-06 09:22:20|5382.3|5379.5|5379.4|5376.6|5382.3|5379.5|5379.1|5376.3|204
1609924950000|2021-01-06 09:22:30|5379.1|5376.3|5381.1|5378.3|5381.1|5378.3|5379.1|5376.3|84
1609924960000|2021-01-06 09:22:40|5380.3|5377.5|5379.1|5376.3|5381.1|5378.3|5378.3|5375.5|13
1609924970000|2021-01-06 09:22:50|5378.8|5376|5378.1|5375.3|5380.1|5377.3|5378.1|5375.3|8
1609924980000|2021-01-06 09:23:00|5379|5376.2|5380.1|5377.3|5380.1|5377.3|5379|5376.2|5
1609924990000|2021-01-06 09:23:10|5379.4|5376.6|5379.1|5376.3|5379.4|5376.6|5378.8|5376|4
1609925000000|2021-01-06 09:23:20|||||||||6
1609925010000|2021-01-06 09:23:30|5379|5376.2|5379.1|5376.3|5379.1|5376.3|5378.6|5375.8|1
1609925020000|2021-01-06 09:23:40|5378.4|5375.6|5379.8|5377|5380.8|5378|5377.3|5374.5|71
1609925030000|2021-01-06 09:23:50|5379.3|5376.5|5381.3|5378.5|5382.1|5379.3|5379.3|5376.5|11
1609925040000|2021-01-06 09:24:00|5382.1|5379.3|5379.4|5376.6|5383|5380.2|5379.4|5376.6|40
1609925050000|2021-01-06 09:24:10|5379.3|5376.5|5378.3|5375.5|5379.3|5376.5|5378.3|5375.5|1
1609925060000|2021-01-06 09:24:20|5379.1|5376.3|5380|5377.2|5380.1|5377.3|5378.8|5376|6
1609925070000|2021-01-06 09:24:30|5380.1|5377.3|5380.1|5377.3|5381.1|5378.3|5379.3|5376.5|4
1609925080000|2021-01-06 09:24:40|5379.8|5377|5380.1|5377.3|5380.1|5377.3|5379.8|5377|0
1609925090000|2021-01-06 09:24:50|5381|5378.2|5378.8|5376|5381.1|5378.3|5378.8|5376|14
1609925100000|2021-01-06 09:25:00|5379.1|5376.3|5380.3|5377.5|5381.1|5378.3|5379.1|5376.3|51
1609925110000|2021-01-06 09:25:10|5379.3|5376.5|5378.8|5376|5379.3|5376.5|5378.3|5375.5|23
1609925120000|2021-01-06 09:25:20|5378.4|5375.6|5379.3|5376.5|5380.1|5377.3|5378.1|5375.3|8
1609925130000|2021-01-06 09:25:30|5379.1|5376.3|5379.1|5376.3|5379.1|5376.3|5379.1|5376.3|30
1609925140000|2021-01-06 09:25:40|5379.3|5376.5|5379.3|5376.5|5379.3|5376.5|5379.3|5376.5|16
1609925160000|2021-01-06 09:26:00|5379.1|5376.3|5375.6|5372.8|5379.1|5376.3|5375.3|5372.5|383
1609925170000|2021-01-06 09:26:10|5376.1|5373.3|5377.3|5374.5|5377.3|5374.5|5376.1|5373.3|3
1609925180000|2021-01-06 09:26:20|5377.4|5374.6|5378.1|5375.3|5378.1|5375.3|5377.4|5374.6|1
1609925190000|2021-01-06 09:26:30|5378.3|5375.5|5381.1|5378.3|5381.1|5378.3|5378.3|5375.5|10
1609925200000|2021-01-06 09:26:40|5381.8|5379|5379.8|5377|5381.8|5379|5379.4|5376.6|33
1609925210000|2021-01-06 09:26:50|5380.1|5377.3|5378.9|5376.1|5380.4|5377.6|5378.5|5375.7|20
1609925220000|2021-01-06 09:27:00|5378.5|5375.7|5378.4|5375.6|5378.5|5375.7|5377.8|5375|15
1609925230000|2021-01-06 09:27:10|5377.5|5374.7|5377.4|5374.6|5377.5|5374.7|5377.4|5374.6|7
1609925240000|2021-01-06 09:27:20|5376.7|5373.9|5376.4|5373.6|5376.7|5373.9|5375|5372.2|168
1609925250000|2021-01-06 09:27:30|5375.5|5372.7|5376.4|5373.6|5376.4|5373.6|5375.5|5372.7|19
1609925260000|2021-01-06 09:27:40|5375.9|5373.1|5377.4|5374.6|5377.4|5374.6|5375.9|5373.1|0
1609925270000|2021-01-06 09:27:50|5377.9|5375.1|5379.4|5376.6|5379.4|5376.6|5377.9|5375.1|1
1609925280000|2021-01-06 09:28:00|5378.4|5375.6|5378.4|5375.6|5378.4|5375.6|5378.4|5375.6|1
1609925290000|2021-01-06 09:28:10|5378.5|5375.7|5381.3|5378.5|5381.3|5378.5|5378.4|5375.6|13
1609925300000|2021-01-06 09:28:20|5381.4|5378.6|5380.8|5378|5381.8|5379|5380.5|5377.7|3
1609925310000|2021-01-06 09:28:30|5380.4|5377.6|5380.4|5377.6|5380.9|5378.1|5380.4|5377.6|0
1609925320000|2021-01-06 09:28:40|5380.3|5377.5|5379.9|5377.1|5380.3|5377.5|5379.4|5376.6|2
1609925330000|2021-01-06 09:28:50|5380.4|5377.6|5380.5|5377.7|5381.8|5379|5380.4|5377.6|11
1609925340000|2021-01-06 09:29:00|5380.4|5377.6|5380.4|5377.6|5380.4|5377.6|5380|5377.2|0
1609925350000|2021-01-06 09:29:10|5380.3|5377.5|5378.4|5375.6|5380.3|5377.5|5378.4|5375.6|10
1609925360000|2021-01-06 09:29:20|5379|5376.2|5376.4|5373.6|5379.4|5376.6|5376.4|5373.6|23
1609925370000|2021-01-06 09:29:30|5376|5373.2|5375.5|5372.7|5376.4|5373.6|5375.4|5372.6|1
1609925380000|2021-01-06 09:29:40|5375.4|5372.6|5377.4|5374.6|5377.4|5374.6|5375.4|5372.6|37
1609925390000|2021-01-06 09:29:50|5376.9|5374.1|5377.5|5374.7|5377.8|5375|5376.9|5374.1|11
1609925400000|2021-01-06 09:30:00|5377.4|5374.6|5380.3|5377.5|5380.4|5377.6|5377.4|5374.6|71
1609925410000|2021-01-06 09:30:10|5380.4|5377.6|5379.5|5376.7|5381.4|5378.6|5379.5|5376.7|30
1609925420000|2021-01-06 09:30:20|5379.3|5376.5|5376.4|5373.6|5379.3|5376.5|5375.5|5372.7|17
1609925430000|2021-01-06 09:30:30|5376.5|5373.7|5378.4|5375.6|5378.4|5375.6|5376.4|5373.6|13
1609925440000|2021-01-06 09:30:40|5377.5|5374.7|5377.8|5375|5377.9|5375.1|5376.9|5374.1|4
1609925450000|2021-01-06 09:30:50|5378.3|5375.5|5377.9|5375.1|5378.4|5375.6|5377.4|5374.6|4
1609925460000|2021-01-06 09:31:00|5377.5|5374.7|5379.4|5376.6|5379.9|5377.1|5377.4|5374.6|9
1609925470000|2021-01-06 09:31:10|5380.3|5377.5|5381.4|5378.6|5381.4|5378.6|5379.4|5376.6|13
1609925480000|2021-01-06 09:31:20|5381.9|5379.1|5380.4|5377.6|5382.4|5379.6|5380.4|5377.6|13
1609925490000|2021-01-06 09:31:30|5380.3|5377.5|5379.4|5376.6|5380.8|5378|5379|5376.2|8
1609925500000|2021-01-06 09:31:40|5380.3|5377.5|5380.3|5377.5|5380.3|5377.5|5379.4|5376.6|0
1609925510000|2021-01-06 09:31:50|5380.4|5377.6|5383.9|5381.1|5383.9|5381.1|5378|5375.2|693
1609925520000|2021-01-06 09:32:00|5384.4|5381.6|5382.9|5380.1|5384.4|5381.6|5382.5|5379.7|25
1609925530000|2021-01-06 09:32:10|5382.5|5379.7|5380.5|5377.7|5382.5|5379.7|5379.4|5376.6|5
1609925540000|2021-01-06 09:32:20|5380.9|5378.1|5381.4|5378.6|5381.4|5378.6|5380.4|5377.6|6
1609925550000|2021-01-06 09:32:30|5381.9|5379.1|5382.4|5379.6|5382.4|5379.6|5381.4|5378.6|8
1609925560000|2021-01-06 09:32:40|5382|5379.2|5380.5|5377.7|5382|5379.2|5380.5|5377.7|3
1609925570000|2021-01-06 09:32:50|5380.4|5377.6|5378.4|5375.6|5380.4|5377.6|5378.4|5375.6|21
1609925580000|2021-01-06 09:33:00|5378.3|5375.5|5381.4|5378.6|5382.8|5380|5377.5|5374.7|33
1609925590000|2021-01-06 09:33:10|5381.5|5378.7|5383.9|5381.1|5383.9|5381.1|5381.5|5378.7|4
1609925600000|2021-01-06 09:33:20|5383.4|5380.6|5383.3|5380.5|5383.4|5380.6|5382.4|5379.6|5
1609925610000|2021-01-06 09:33:30|5383.4|5380.6|5386.3|5383.5|5386.3|5383.5|5383.4|5380.6|39
1609925620000|2021-01-06 09:33:40|5386.4|5383.6|5387.4|5384.6|5387.4|5384.6|5386.4|5383.6|15
1609925630000|2021-01-06 09:33:50|5388.4|5385.6|5387.9|5385.1|5389.3|5386.5|5387.9|5385.1|91
1609925640000|2021-01-06 09:34:00|5387.4|5384.6|5386.5|5383.7|5387.5|5384.7|5385.5|5382.7|390
1609925650000|2021-01-06 09:34:10|5386.9|5384.1|5387.4|5384.6|5388.3|5385.5|5386.9|5384.1|10
1609925660000|2021-01-06 09:34:20|5387.5|5384.7|5386.4|5383.6|5387.9|5385.1|5386.4|5383.6|2
1609925670000|2021-01-06 09:34:30|5387.4|5384.6|5387.3|5384.5|5387.4|5384.6|5386.5|5383.7|10
1609925680000|2021-01-06 09:34:40|5387.4|5384.6|5386.4|5383.6|5387.4|5384.6|5385.9|5383.1|2
1609925690000|2021-01-06 09:34:50|5387.1|5384.3|5386.4|5383.6|5387.3|5384.5|5386.4|5383.6|3
1609925700000|2021-01-06 09:35:00|5385.9|5383.1|5386.3|5383.5|5386.3|5383.5|5385.9|5383.1|2
1609925710000|2021-01-06 09:35:10|5386.4|5383.6|5382.5|5379.7|5386.4|5383.6|5382.5|5379.7|50
1609925720000|2021-01-06 09:35:20|5382.4|5379.6|5380.4|5377.6|5382.4|5379.6|5380.4|5377.6|64
1609925730000|2021-01-06 09:35:30|5381.1|5378.3|5381.4|5378.6|5382.4|5379.6|5381.1|5378.3|23
1609925740000|2021-01-06 09:35:40|5381.8|5379|5380.4|5377.6|5381.8|5379|5380.4|5377.6|10
1609925750000|2021-01-06 09:35:50|5380.3|5377.5|5380.4|5377.6|5381.4|5378.6|5380.3|5377.5|9
1609925760000|2021-01-06 09:36:00|5380.8|5378|5381.4|5378.6|5381.4|5378.6|5380.4|5377.6|7
1609925770000|2021-01-06 09:36:10|5381.8|5379|5386.3|5383.5|5386.6|5383.8|5381.4|5378.6|1002
1609925780000|2021-01-06 09:36:20|5386.1|5383.3|5387.3|5384.5|5388.1|5385.3|5385.1|5382.3|89
1609925790000|2021-01-06 09:36:30|5386.5|5383.7|5386.3|5383.5|5387.1|5384.3|5386.1|5383.3|23
1609925800000|2021-01-06 09:36:40|5385.4|5382.6|5385.3|5382.5|5386.1|5383.3|5385.1|5382.3|53
1609925810000|2021-01-06 09:36:50|5385.4|5382.6|5388.8|5386|5389.1|5386.3|5385.4|5382.6|33
1609925820000|2021-01-06 09:37:00|5389.1|5386.3|5389.1|5386.3|5389.1|5386.3|5388.3|5385.5|8
1609925830000|2021-01-06 09:37:10|5388.1|5385.3|5387.8|5385|5388.1|5385.3|5387.8|5385|9
1609925840000|2021-01-06 09:37:20|5387.1|5384.3|5387.6|5384.8|5387.6|5384.8|5387.1|5384.3|6
1609925850000|2021-01-06 09:37:30|5387.5|5384.7|5387.1|5384.3|5387.5|5384.7|5386.1|5383.3|11
1609925860000|2021-01-06 09:37:40|5387.5|5384.7|5388.1|5385.3|5388.6|5385.8|5387.5|5384.7|56
1609925870000|2021-01-06 09:37:50|5388.5|5385.7|5388.1|5385.3|5388.5|5385.7|5388.1|5385.3|10
1609925880000|2021-01-06 09:38:00|5388.5|5385.7|5389.3|5386.5|5389.8|5387|5388.5|5385.7|46
1609925890000|2021-01-06 09:38:10|5389.8|5387|5389.1|5386.3|5389.8|5387|5389.1|5386.3|7
1609925900000|2021-01-06 09:38:20|5388.8|5386|5388.8|5386|5389.1|5386.3|5388.8|5386|7
1609925910000|2021-01-06 09:38:30|5389.1|5386.3|5390.1|5387.3|5390.1|5387.3|5389.1|5386.3|17
1609925920000|2021-01-06 09:38:40|5390.3|5387.5|5391.3|5388.5|5391.8|5389|5390.1|5387.3|60
1609925930000|2021-01-06 09:38:50|5391.1|5388.3|5391|5388.2|5391.1|5388.3|5390.3|5387.5|10
1609925940000|2021-01-06 09:39:00|5391.1|5388.3|5391.3|5388.5|5392.1|5389.3|5391.1|5388.3|26
1609925950000|2021-01-06 09:39:10|5391.1|5388.3|5392.1|5389.3|5392.1|5389.3|5391.1|5388.3|12
1609925960000|2021-01-06 09:39:20|5391.4|5388.6|5390.6|5387.8|5391.4|5388.6|5390.1|5387.3|95
1609925970000|2021-01-06 09:39:30|5390.1|5387.3|5388.6|5385.8|5390.1|5387.3|5388.5|5385.7|12
1609925980000|2021-01-06 09:39:40|5388.1|5385.3|5390.6|5387.8|5391.5|5388.7|5388.1|5385.3|7
1609925990000|2021-01-06 09:39:50|5391|5388.2|5391.3|5388.5|5392.1|5389.3|5391|5388.2|2
1609926000000|2021-01-06 09:40:00|5391.6|5388.8|5391.3|5388.5|5392|5389.2|5391.3|5388.5|6
1609926010000|2021-01-06 09:40:10|5391.1|5388.3|5390.5|5387.7|5392.1|5389.3|5390.1|5387.3|7
1609926020000|2021-01-06 09:40:20|5391.1|5388.3|5391.1|5388.3|5391.1|5388.3|5391.1|5388.3|3
1609926030000|2021-01-06 09:40:30|5390.4|5387.6|5391.1|5388.3|5391.1|5388.3|5390.1|5387.3|20
1609926040000|2021-01-06 09:40:40|5390.6|5387.8|5391.3|5388.5|5391.3|5388.5|5390.3|5387.5|18
1609926050000|2021-01-06 09:40:50|5391.1|5388.3|5390.3|5387.5|5391.1|5388.3|5390.3|5387.5|15
1609926060000|2021-01-06 09:41:00|5391.1|5388.3|5390.3|5387.5|5391.1|5388.3|5390.3|5387.5|16
1609926070000|2021-01-06 09:41:10|5390.6|5387.8|5390.3|5387.5|5390.6|5387.8|5390.3|5387.5|7
1609926080000|2021-01-06 09:41:20|5390.6|5387.8|5390.1|5387.3|5391.1|5388.3|5390.1|5387.3|12
1609926090000|2021-01-06 09:41:30|5390.3|5387.5|5390.1|5387.3|5390.3|5387.5|5389.3|5386.5|37
1609926100000|2021-01-06 09:41:40|5389.4|5386.6|5389.1|5386.3|5389.4|5386.6|5389.1|5386.3|14
1609926110000|2021-01-06 09:41:50|5389.6|5386.8|5389.3|5386.5|5390.1|5387.3|5389.3|5386.5|12
1609926120000|2021-01-06 09:42:00|5390.1|5387.3|5390.3|5387.5|5390.3|5387.5|5390.1|5387.3|10
1609926130000|2021-01-06 09:42:10|||||||||7
1609926140000|2021-01-06 09:42:20|||||||||103
1609926150000|2021-01-06 09:42:30|5390.1|5387.3|5388.1|5385.3|5390.1|5387.3|5387.1|5384.3|41
1609926160000|2021-01-06 09:42:40|5387.4|5384.6|5388.1|5385.3|5388.1|5385.3|5387.3|5384.5|10
1609926170000|2021-01-06 09:42:50|5388.3|5385.5|5388.1|5385.3|5388.6|5385.8|5388.1|5385.3|7
1609926180000|2021-01-06 09:43:00|5388.8|5386|5390.1|5387.3|5390.1|5387.3|5388.1|5385.3|65
1609926190000|2021-01-06 09:43:10|5391.1|5388.3|5392|5389.2|5392.1|5389.3|5391|5388.2|74
1609926200000|2021-01-06 09:43:20|5391.1|5388.3|5391.1|5388.3|5392|5389.2|5391.1|5388.3|48
1609926210000|2021-01-06 09:43:30|5391|5388.2|5392|5389.2|5392|5389.2|5391|5388.2|53
1609926220000|2021-01-06 09:43:40|5392.1|5389.3|5396.1|5393.3|5397.1|5394.3|5392.1|5389.3|271
1609926230000|2021-01-06 09:43:50|5396.3|5393.5|5397|5394.2|5397|5394.2|5395.8|5393|22
1609926240000|2021-01-06 09:44:00|5397.1|5394.3|5397.1|5394.3|5397.1|5394.3|5397.1|5394.3|308
1609926250000|2021-01-06 09:44:10|5396.3|5393.5|5399.1|5396.3|5399.3|5396.5|5395.6|5392.8|168
1609926260000|2021-01-06 09:44:20|5399.5|5396.7|5399.1|5396.3|5401|5398.2|5399.1|5396.3|185
1609926270000|2021-01-06 09:44:30|5399.4|5396.6|5404.1|5401.3|5404.7|5401.5|5399.4|5396.6|76
1609926280000|2021-01-06 09:44:40|5407|5404.2|5410|5407.2|5410.1|5407.3|5405.8|5403|635
1609926290000|2021-01-06 09:44:50|5410.1|5407.3|5405.6|5402.8|5410.1|5407.3|5405.6|5402.8|64
1609926300000|2021-01-06 09:45:00|5405.5|5402.7|5409.8|5407|5409.8|5407|5405.5|5402.7|123
1609926310000|2021-01-06 09:45:10|5409.5|5406.7|5410|5407.2|5410|5407.2|5408|5405.2|69
1609926320000|2021-01-06 09:45:20|5409.8|5407|5410.8|5408|5412|5409.2|5409.8|5407|333
1609926330000|2021-01-06 09:45:30|5410.7|5407.9|5410.8|5408|5411.8|5409|5409.8|5407|141
1609926340000|2021-01-06 09:45:40|5410|5407.2|5409|5406.2|5410|5407.2|5409|5406.2|38
1609926350000|2021-01-06 09:45:50|5408.8|5406|5405|5402.2|5408.8|5406|5405|5402.2|21
1609926360000|2021-01-06 09:46:00|5404.8|5402|5406|5403.2|5406|5403.2|5404.8|5402|23
1609926370000|2021-01-06 09:46:10|5405.5|5402.7|5405.8|5403|5405.8|5403|5405.5|5402.7|7
1609926380000|2021-01-06 09:46:20|5406|5403.2|5406.5|5403.7|5408|5405.2|5406|5403.2|19
1609926390000|2021-01-06 09:46:30|5406.8|5404|5407|5404.2|5407|5404.2|5406.5|5403.7|6
1609926400000|2021-01-06 09:46:40|5406.8|5404|5407.8|5405|5407.8|5405|5405.8|5403|24
1609926410000|2021-01-06 09:46:50|5406.5|5403.7|5405.8|5403|5406.5|5403.7|5405.3|5402.5|41
1609926420000|2021-01-06 09:47:00|5405.3|5402.5|5404.8|5402|5405.3|5402.5|5404.8|5402|9
1609926430000|2021-01-06 09:47:10|5405.8|5403|5405.5|5402.7|5405.8|5403|5405|5402.2|41
1609926440000|2021-01-06 09:47:20|5405.8|5403|5401.3|5398.5|5406|5403.2|5399.8|5397|121
1609926450000|2021-01-06 09:47:30|5401.5|5398.7|5400.8|5398|5401.5|5398.7|5400|5397.2|14
1609926460000|2021-01-06 09:47:40|5400.1|5397.3|5402|5399.2|5402.7|5399.9|5399.8|5397|74
1609926470000|2021-01-06 09:47:50|5401.8|5399|5402.8|5400|5402.8|5400|5400.8|5398|12
1609926480000|2021-01-06 09:48:00|5402.5|5399.7|5401.8|5399|5402.8|5400|5401.2|5398.4|9
1609926490000|2021-01-06 09:48:10|5401|5398.2|5400.8|5398|5401.8|5399|5400|5397.2|15
1609926500000|2021-01-06 09:48:20|5401.3|5398.5|5402|5399.2|5402.8|5400|5401.3|5398.5|10
1609926510000|2021-01-06 09:48:30|5401.8|5399|5405.5|5402.7|5405.7|5402.9|5401.8|5399|40
1609926520000|2021-01-06 09:48:40|5405.8|5403|5406.8|5404|5406.8|5404|5405.8|5403|10
1609926530000|2021-01-06 09:48:50|5407|5404.2|5405|5402.2|5407|5404.2|5405|5402.2|33
1609926540000|2021-01-06 09:49:00|5405.5|5402.7|5403.3|5400.5|5405.8|5403|5402.8|5400|76
1609926550000|2021-01-06 09:49:10|5403|5400.2|5407.1|5404.3|5407.8|5405|5402|5399.2|183
1609926560000|2021-01-06 09:49:20|5406.8|5404|5406.8|5404|5407.8|5405|5406.8|5404|7
1609926570000|2021-01-06 09:49:30|5407|5404.2|5407.8|5405|5407.8|5405|5407|5404.2|8
1609926580000|2021-01-06 09:49:40|5407|5404.2|5407|5404.2|5407.7|5404.9|5406.8|5404|8
1609926590000|2021-01-06 09:49:50|5407.2|5404.4|5408.3|5405.5|5409.2|5406.4|5406.8|5404|44
1609926600000|2021-01-06 09:50:00|5408.5|5405.7|5408.8|5406|5408.8|5406|5408|5405.2|12
1609926610000|2021-01-06 09:50:10|5408.3|5405.5|5408.3|5405.5|5408.8|5406|5408|5405.2|3
1609926620000|2021-01-06 09:50:20|5408.7|5405.9|5409|5406.2|5409.8|5407|5408.7|5405.9|39
1609926630000|2021-01-06 09:50:30|5409.3|5406.5|5409.8|5407|5409.8|5407|5409.3|5406.5|7
1609926640000|2021-01-06 09:50:40|5409.1|5406.3|5409|5406.2|5409.3|5406.5|5409|5406.2|11
1609926650000|2021-01-06 09:50:50|5407.8|5405|5408.3|5405.5|5409.3|5406.5|5407.8|5405|10
1609926660000|2021-01-06 09:51:00|5408.7|5405.9|5409.8|5407|5409.8|5407|5408.7|5405.9|61
1609926670000|2021-01-06 09:51:10|5409.7|5406.9|5408.8|5406|5409.8|5407|5408.5|5405.7|5
1609926680000|2021-01-06 09:51:20|5408.5|5405.7|5405.8|5403|5408.5|5405.7|5405.3|5402.5|45
1609926690000|2021-01-06 09:51:30|5406.3|5403.5|5406.8|5404|5407.3|5404.5|5406.3|5403.5|2
1609926700000|2021-01-06 09:51:40|5407.2|5404.4|5406.8|5404|5407.8|5405|5406.8|5404|7
1609926710000|2021-01-06 09:51:50|5406|5403.2|5405.8|5403|5406.3|5403.5|5405.3|5402.5|3
1609926720000|2021-01-06 09:52:00|5404.8|5402|5404.8|5402|5404.8|5402|5404.5|5401.7|4
1609926730000|2021-01-06 09:52:10|5405.7|5402.9|5406.8|5404|5406.8|5404|5405.7|5402.9|9
1609926740000|2021-01-06 09:52:20|5406|5403.2|5406.8|5404|5406.8|5404|5406|5403.2|2
1609926750000|2021-01-06 09:52:30|5406.1|5403.3|5404.1|5401.3|5406.1|5403.3|5404.1|5401.3|20
1609926760000|2021-01-06 09:52:40|5404|5401.2|5405.8|5403|5405.8|5403|5404|5401.2|1
1609926770000|2021-01-06 09:52:50|5404.8|5402|5403.8|5401|5404.8|5402|5403.8|5401|18
1609926780000|2021-01-06 09:53:00|5404.3|5401.5|5404.8|5402|5404.8|5402|5404.3|5401.5|0
1609926790000|2021-01-06 09:53:10|5405.2|5402.4|5404.8|5402|5405.2|5402.4|5404.8|5402|0
1609926800000|2021-01-06 09:53:20|5405|5402.2|5403.8|5401|5405|5402.2|5403|5400.2|21
1609926810000|2021-01-06 09:53:30|5404|5401.2|5404.5|5401.7|5404.8|5402|5404|5401.2|18
1609926820000|2021-01-06 09:53:40|5404|5401.2|5405|5402.2|5405.5|5402.7|5404|5401.2|2
1609926830000|2021-01-06 09:53:50|5405.3|5402.5|5405.1|5402.3|5405.8|5403|5405.1|5402.3|0
1609926840000|2021-01-06 09:54:00|5405|5402.2|5403.8|5401|5405.3|5402.5|5403.6|5400.8|9
1609926850000|2021-01-06 09:54:10|5404.2|5401.4|5404.8|5402|5404.8|5402|5404.2|5401.4|0
1609926860000|2021-01-06 09:54:20|5404.1|5401.3|5405.8|5403|5406.3|5403.5|5403|5400.2|169
1609926870000|2021-01-06 09:54:30|||||||||1
1609926880000|2021-01-06 09:54:40|5406.5|5403.7|5405.5|5402.7|5406.8|5404|5405|5402.2|20
1609926890000|2021-01-06 09:54:50|5404.8|5402|5404.3|5401.5|5404.8|5402|5403.5|5400.7|3
1609926900000|2021-01-06 09:55:00|5404.5|5401.7|5404.8|5402|5406|5403.2|5403.8|5401|25
1609926910000|2021-01-06 09:55:10|5405.7|5402.9|5405.5|5402.7|5405.8|5403|5405.5|5402.7|6
1609926920000|2021-01-06 09:55:20|5405|5402.2|5406.8|5404|5406.8|5404|5405|5402.2|23
1609926930000|2021-01-06 09:55:30|5406.5|5403.7|5407.8|5405|5408.3|5405.5|5406.5|5403.7|8
1609926940000|2021-01-06 09:55:40|5408|5405.2|5406.1|5403.3|5408|5405.2|5406|5403.2|74
1609926950000|2021-01-06 09:55:50|5405.8|5403|5403.8|5401|5405.8|5403|5403.5|5400.7|16
1609926960000|2021-01-06 09:56:00|5404.3|5401.5|5404.8|5402|5404.8|5402|5403.8|5401|0
1609926970000|2021-01-06 09:56:10|5404.3|5401.5|5404|5401.2|5404.3|5401.5|5404|5401.2|1
1609926980000|2021-01-06 09:56:20|5404.6|5401.8|5403.8|5401|5404.8|5402|5403.8|5401|14
1609926990000|2021-01-06 09:56:30|5404.5|5401.7|5404.5|5401.7|5404.8|5402|5404.5|5401.7|2
1609927000000|2021-01-06 09:56:40|5404.1|5401.3|5404.8|5402|5404.8|5402|5404|5401.2|0
1609927010000|2021-01-06 09:56:50|||||||||1
1609927020000|2021-01-06 09:57:00|5405.7|5402.9|5406.3|5403.5|5406.8|5404|5405.7|5402.9|4
1609927030000|2021-01-06 09:57:10|5406.8|5404|5406.8|5404|5407|5404.2|5406.8|5404|1
1609927040000|2021-01-06 09:57:20|5406.7|5403.9|5406.3|5403.5|5406.7|5403.9|5406|5403.2|8
1609927050000|2021-01-06 09:57:30|5405.8|5403|5406.1|5403.3|5406.8|5404|5405.8|5403|26
1609927060000|2021-01-06 09:57:40|5405.8|5403|5403.8|5401|5405.8|5403|5403.8|5401|11
1609927070000|2021-01-06 09:57:50|5404|5401.2|5404.8|5402|5404.8|5402|5403|5400.2|33
1609927080000|2021-01-06 09:58:00|5405|5402.2|5404|5401.2|5405|5402.2|5403.1|5400.3|19
1609927090000|2021-01-06 09:58:10|5403.8|5401|5402.8|5400|5403.8|5401|5402.8|5400|23
1609927100000|2021-01-06 09:58:20|5402.1|5399.3|5403.3|5400.5|5403.8|5401|5402|5399.2|34
1609927110000|2021-01-06 09:58:30|5403|5400.2|5403.5|5400.7|5403.8|5401|5402.8|5400|60
1609927120000|2021-01-06 09:58:40|5403.8|5401|5403.8|5401|5403.8|5401|5403|5400.2|11
1609927140000|2021-01-06 09:59:00|5404|5401.2|5404|5401.2|5404.8|5402|5404|5401.2|48
1609927150000|2021-01-06 09:59:10|5404.5|5401.7|5405|5402.2|5406|5403.2|5404.5|5401.7|2
1609927160000|2021-01-06 09:59:20|5405.8|5403|5405.8|5403|5405.8|5403|5405.8|5403|4
1609927170000|2021-01-06 09:59:30|5406.1|5403.3|5406.8|5404|5406.8|5404|5406.1|5403.3|4
1609927180000|2021-01-06 09:59:40|5406.5|5403.7|5406.8|5404|5406.8|5404|5406.5|5403.7|2
1609927190000|2021-01-06 09:59:50|5406.5|5403.7|5406.8|5404|5406.8|5404|5406|5403.2|2
1609927200000|2021-01-06 10:00:00|5407|5404.2|5406.7|5403.9|5407|5404.2|5406|5403.2|5
1609927210000|2021-01-06 10:00:10|5407|5404.2|5407|5404.2|5407|5404.2|5407|5404.2|14
1609927220000|2021-01-06 10:00:20|||||||||2
1609927230000|2021-01-06 10:00:30|||||||||9
1609927240000|2021-01-06 10:00:40|5406.8|5404|5405.8|5403|5406.8|5404|5405.8|5403|53
1609927250000|2021-01-06 10:00:50|5405.5|5402.7|5404.8|5402|5405.5|5402.7|5404.8|5402|31
1609927260000|2021-01-06 10:01:00|5405|5402.2|5405.8|5403|5406.5|5403.7|5405|5402.2|15
1609927270000|2021-01-06 10:01:10|5405|5402.2|5405.7|5402.9|5405.7|5402.9|5405|5402.2|8
1609927280000|2021-01-06 10:01:20|5405|5402.2|5405.7|5402.9|5405.7|5402.9|5405|5402.2|17
1609927290000|2021-01-06 10:01:30|5405.8|5403|5406.8|5404|5406.8|5404|5405.8|5403|11
1609927300000|2021-01-06 10:01:40|5407|5404.2|5407|5404.2|5407|5404.2|5407|5404.2|0
1609927310000|2021-01-06 10:01:50|5408.5|5405.7|5411.8|5409|5412|5409.2|5408.5|5405.7|185
1609927320000|2021-01-06 10:02:00|5411.3|5408.5|5409.7|5406.9|5411.3|5408.5|5408.8|5406|20
1609927330000|2021-01-06 10:02:10|5409.8|5407|5414|5411.2|5414.7|5411.9|5409.8|5407|53
1609927340000|2021-01-06 10:02:20|5414.3|5411.5|5414.2|5411.4|5414.7|5411.9|5412.8|5410|58
1609927350000|2021-01-06 10:02:30|5413.8|5411|5414.7|5411.9|5414.7|5411.9|5413.8|5411|46
1609927360000|2021-01-06 10:02:40|5414.8|5412|5416.8|5414|5416.8|5414|5414.8|5412|12
1609927370000|2021-01-06 10:02:50|5417.6|5414.8|5419.8|5417|5421|5418.2|5417.6|5414.8|353
1609927380000|2021-01-06 10:03:00|5420.3|5417.5|5424.8|5422|5426.8|5424|5420|5417.2|211
1609927390000|2021-01-06 10:03:10|5424.7|5421.9|5426.8|5424|5427.7|5424.9|5424.7|5421.9|38
1609927400000|2021-01-06 10:03:20|5426.7|5423.9|5427.8|5425|5428.7|5425.9|5425.8|5423|61
1609927410000|2021-01-06 10:03:30|5427.7|5424.9|5426.2|5423.4|5429.7|5426.9|5425.7|5422.9|343
1609927420000|2021-01-06 10:03:40|5426.6|5423.8|5426.7|5423.9|5427.6|5424.8|5425.8|5423|68
1609927430000|2021-01-06 10:03:50|5427.1|5424.3|5428.6|5425.8|5428.6|5425.8|5426.9|5424.1|69
1609927440000|2021-01-06 10:04:00|5429.6|5426.8|5429.4|5426.6|5431.4|5428.6|5429.1|5426.3|79
1609927450000|2021-01-06 10:04:10|5429.6|5426.8|5429.6|5426.8|5430.4|5427.6|5428.6|5425.8|96
1609927460000|2021-01-06 10:04:20|5429.7|5426.9|5431.4|5428.6|5432.3|5429.5|5429.7|5426.9|262
1609927470000|2021-01-06 10:04:30|5431.6|5428.8|5430.7|5427.9|5432.6|5429.8|5430.7|5427.9|91
1609927480000|2021-01-06 10:04:40|5430.6|5427.8|5429.6|5426.8|5430.6|5427.8|5429.1|5426.3|62
1609927490000|2021-01-06 10:04:50|5429.4|5426.6|5429.1|5426.3|5430.3|5427.5|5429.1|5426.3|20
1609927500000|2021-01-06 10:05:00|5428.7|5425.9|5425.6|5422.8|5429.6|5426.8|5425.6|5422.8|84
1609927510000|2021-01-06 10:05:10|5425.7|5422.9|5425.7|5422.9|5427.6|5424.8|5425.2|5422.4|28
1609927520000|2021-01-06 10:05:20|5426.7|5423.9|5429.1|5426.3|5429.3|5426.5|5426.7|5423.9|39
1609927530000|2021-01-06 10:05:30|5428.7|5425.9|5431.4|5428.6|5431.6|5428.8|5427.8|5425|156
1609927540000|2021-01-06 10:05:40|5431.6|5428.8|5432.9|5430.1|5433.4|5430.6|5431.4|5428.6|182
1609927550000|2021-01-06 10:05:50|5432.6|5429.8|5430.1|5427.3|5432.6|5429.8|5429.1|5426.3|326
1609927560000|2021-01-06 10:06:00|5429.6|5426.8|5428.6|5425.8|5429.6|5426.8|5427.6|5424.8|39
1609927570000|2021-01-06 10:06:10|5428.2|5425.4|5427.7|5424.9|5428.4|5425.6|5427.2|5424.4|28
1609927580000|2021-01-06 10:06:20|5428.2|5425.4|5428.1|5425.3|5428.6|5425.8|5427.6|5424.8|18
1609927590000|2021-01-06 10:06:30|5428.2|5425.4|5429.2|5426.4|5429.4|5426.6|5427.8|5425|24
1609927600000|2021-01-06 10:06:40|5428.8|5426|5429.6|5426.8|5430.6|5427.8|5428.6|5425.8|15
1609927610000|2021-01-06 10:06:50|5430.2|5427.4|5430.4|5427.6|5430.6|5427.8|5429.6|5426.8|24
1609927620000|2021-01-06 10:07:00|5430.6|5427.8|5433.7|5430.9|5433.7|5430.9|5429.7|5426.9|216
1609927630000|2021-01-06 10:07:10|5433.3|5430.5|5432.6|5429.8|5433.6|5430.8|5431.7|5428.9|23
1609927640000|2021-01-06 10:07:20|5432.9|5430.1|5432.4|5429.6|5433.4|5430.6|5431.6|5428.8|40
1609927650000|2021-01-06 10:07:30|5432.6|5429.8|5433.6|5430.8|5433.6|5430.8|5432.1|5429.3|53
1609927660000|2021-01-06 10:07:40|5433.9|5431.1|5433.7|5430.9|5434.4|5431.6|5431.7|5428.9|154
1609927670000|2021-01-06 10:07:50|5433.2|5430.4|5434.9|5432.1|5434.9|5432.1|5432.7|5429.9|19
1609927680000|2021-01-06 10:08:00|5434.6|5431.8|5434.6|5431.8|5435.4|5432.6|5434.6|5431.8|34
1609927690000|2021-01-06 10:08:10|5434.9|5432.1|5434.6|5431.8|5435.4|5432.6|5434.6|5431.8|20
1609927700000|2021-01-06 10:08:20|5433.5|5430.7|5433.3|5430.5|5433.5|5430.7|5431.7|5428.9|151
1609927710000|2021-01-06 10:08:30|5433.4|5430.6|5431.7|5428.9|5433.6|5430.8|5431.4|5428.6|70
1609927720000|2021-01-06 10:08:40|5431.6|5428.8|5432.6|5429.8|5433.4|5430.6|5431.6|5428.8|42
1609927730000|2021-01-06 10:08:50|5433.1|5430.3|5433.4|5430.6|5433.6|5430.8|5432.6|5429.8|18
1609927740000|2021-01-06 10:09:00|5433.1|5430.3|5435.1|5432.3|5435.4|5432.6|5432.2|5429.4|218
1609927750000|2021-01-06 10:09:10|5434.7|5431.9|5436.6|5433.8|5436.7|5433.9|5434.4|5431.6|219
1609927760000|2021-01-06 10:09:20|5437.1|5434.3|5436.9|5434.1|5437.4|5434.6|5436.6|5433.8|60
1609927770000|2021-01-06 10:09:30|5437.4|5434.6|5437.6|5434.8|5437.9|5435.1|5436.7|5433.9|86
1609927780000|2021-01-06 10:09:40|5437.4|5434.6|5440.4|5437.6|5440.6|5437.8|5437.4|5434.6|227
1609927790000|2021-01-06 10:09:50|5440.6|5437.8|5439.6|5436.8|5441.4|5438.6|5439.6|5436.8|28
1609927800000|2021-01-06 10:10:00|5440.3|5437.5|5442.4|5439.6|5443.3|5440.5|5439.6|5436.8|123
1609927810000|2021-01-06 10:10:10|5443.1|5440.3|5443.3|5440.5|5443.4|5440.6|5442.4|5439.6|69
1609927820000|2021-01-06 10:10:20|5443.4|5440.6|5444.4|5441.6|5446.3|5443.5|5443.4|5440.6|61
1609927830000|2021-01-06 10:10:30|5444.3|5441.5|5443.4|5440.6|5446.4|5443.6|5443.4|5440.6|253
1609927840000|2021-01-06 10:10:40|5443.7|5440.9|5441.4|5438.6|5443.7|5440.9|5441.4|5438.6|188
1609927850000|2021-01-06 10:10:50|5441.8|5439|5443.1|5440.3|5443.1|5440.3|5441.4|5438.6|106
1609927860000|2021-01-06 10:11:00|5443.3|5440.5|5446.3|5443.5|5446.4|5443.6|5442.3|5439.5|45
1609927870000|2021-01-06 10:11:10|5446.4|5443.6|5445.3|5442.5|5448.4|5445.6|5444.6|5441.8|329
1609927880000|2021-01-06 10:11:20|5444.9|5442.1|5447.4|5444.6|5447.4|5444.6|5444.8|5442|168
1609927890000|2021-01-06 10:11:30|5448.1|5445.3|5446.4|5443.6|5448.4|5445.6|5446.4|5443.6|28
1609927900000|2021-01-06 10:11:40|5446.8|5444|5446.4|5443.6|5447.3|5444.5|5446.4|5443.6|19
1609927910000|2021-01-06 10:11:50|5445.4|5442.6|5445.3|5442.5|5446.3|5443.5|5444.8|5442|27
1609927920000|2021-01-06 10:12:00|5445.4|5442.6|5445.4|5442.6|5445.4|5442.6|5444.9|5442.1|11
1609927930000|2021-01-06 10:12:10|5446.3|5443.5|5445.3|5442.5|5446.4|5443.6|5444.4|5441.6|72
1609927940000|2021-01-06 10:12:20|5445.4|5442.6|5445.3|5442.5|5446.4|5443.6|5444.4|5441.6|56
1609927950000|2021-01-06 10:12:30|5445.4|5442.6|5444.9|5442.1|5445.4|5442.6|5444.9|5442.1|11
1609927960000|2021-01-06 10:12:40|5445.3|5442.5|5445.3|5442.5|5445.8|5443|5444.4|5441.6|24
1609927970000|2021-01-06 10:12:50|5445.8|5443|5445.4|5442.6|5446.3|5443.5|5445.4|5442.6|14
1609927980000|2021-01-06 10:13:00|5445.3|5442.5|5448.1|5445.3|5449.1|5446.3|5445.3|5442.5|710
1609927990000|2021-01-06 10:13:10|5448.3|5445.5|5449|5446.2|5449.1|5446.3|5448.3|5445.5|8
1609928000000|2021-01-06 10:13:20|5448.4|5445.6|5442.8|5440|5449.1|5446.3|5442.8|5440|84
1609928010000|2021-01-06 10:13:30|5443.1|5440.3|5444.1|5441.3|5445.1|5442.3|5443.1|5440.3|75
1609928020000|2021-01-06 10:13:40|5443.4|5440.6|5442.8|5440|5443.4|5440.6|5442.3|5439.5|16
1609928030000|2021-01-06 10:13:50|5442.1|5439.3|5440.4|5437.6|5442.1|5439.3|5440.1|5437.3|41
1609928040000|2021-01-06 10:14:00|5441.1|5438.3|5443.9|5441.1|5444.8|5442|5440.8|5438|120
1609928050000|2021-01-06 10:14:10|5444.3|5441.5|5448.1|5445.3|5448.1|5445.3|5443.9|5441.1|290
1609928060000|2021-01-06 10:14:20|5447.3|5444.5|5448.1|5445.3|5449.6|5446.8|5447.3|5444.5|42
1609928070000|2021-01-06 10:14:30|5448|5445.2|5447.3|5444.5|5448.1|5445.3|5447.3|5444.5|14
1609928080000|2021-01-06 10:14:40|5447.4|5444.6|5448.1|5445.3|5448.1|5445.3|5447.3|5444.5|55
1609928090000|2021-01-06 10:14:50|5448.3|5445.5|5449.1|5446.3|5450.1|5447.3|5448.3|5445.5|38
1609928100000|2021-01-06 10:15:00|5449.6|5446.8|5450.1|5447.3|5450.1|5447.3|5449.6|5446.8|22
1609928110000|2021-01-06 10:15:10|5449.4|5446.6|5450.3|5447.5|5450.3|5447.5|5449.1|5446.3|103
1609928120000|2021-01-06 10:15:20|5450.1|5447.3|5445.8|5443|5450.1|5447.3|5445.3|5442.5|69
1609928130000|2021-01-06 10:15:30|5446.1|5443.3|5448.1|5445.3|5448.1|5445.3|5445.8|5443|34
1609928140000|2021-01-06 10:15:40|5447.3|5444.5|5446.3|5443.5|5447.6|5444.8|5446.3|5443.5|38
1609928150000|2021-01-06 10:15:50|5444.3|5441.5|5443.1|5440.3|5445.1|5442.3|5442.3|5439.5|36
1609928160000|2021-01-06 10:16:00|5443.3|5440.5|5445.1|5442.3|5445.1|5442.3|5442.9|5440.1|50
1609928170000|2021-01-06 10:16:10|5445.3|5442.5|5446.3|5443.5|5446.3|5443.5|5445.3|5442.5|8
1609928180000|2021-01-06 10:16:20|5445.6|5442.8|5443.8|5441|5445.6|5442.8|5443.3|5440.5|17
1609928190000|2021-01-06 10:16:30|5443.3|5440.5|5442.4|5439.6|5445.3|5442.5|5442.4|5439.6|44
1609928200000|2021-01-06 10:16:40|5442.3|5439.5|5445.1|5442.3|5445.1|5442.3|5440.4|5437.6|89
1609928210000|2021-01-06 10:16:50|5445.3|5442.5|5447.8|5445|5448.3|5445.5|5445.3|5442.5|26
1609928220000|2021-01-06 10:17:00|5448.1|5445.3|5450.1|5447.3|5450.1|5447.3|5448.1|5445.3|8
1609928230000|2021-01-06 10:17:10|5449.4|5446.6|5449.1|5446.3|5449.4|5446.6|5448.3|5445.5|9
1609928240000|2021-01-06 10:17:20|5449.3|5446.5|5448.8|5446|5450.1|5447.3|5448.8|5446|18
1609928250000|2021-01-06 10:17:30|5449.1|5446.3|5449.8|5447|5450.1|5447.3|5449.1|5446.3|31
1609928260000|2021-01-06 10:17:40|5450.1|5447.3|5452.3|5449.5|5452.3|5449.5|5449.8|5447|54
1609928270000|2021-01-06 10:17:50|5453|5450.2|5452.1|5449.3|5453.1|5450.3|5451.1|5448.3|62
1609928280000|2021-01-06 10:18:00|5451.8|5449|5452.3|5449.5|5452.6|5449.8|5451.6|5448.8|10
1609928290000|2021-01-06 10:18:10|5452.6|5449.8|5451.7|5448.9|5453.6|5450.8|5451.7|5448.9|115
1609928300000|2021-01-06 10:18:20|5451.1|5448.3|5449.4|5446.6|5451.1|5448.3|5449.4|5446.6|22
1609928310000|2021-01-06 10:18:30|5449.3|5446.5|5449.3|5446.5|5453|5450.2|5448.3|5445.5|160
1609928320000|2021-01-06 10:18:40|5450.1|5447.3|5449|5446.2|5450.3|5447.5|5449|5446.2|10
1609928330000|2021-01-06 10:18:50|5448.1|5445.3|5451.3|5448.5|5452|5449.2|5448.1|5445.3|73
1609928340000|2021-01-06 10:19:00|5452|5449.2|5453.3|5450.5|5454.1|5451.3|5452|5449.2|50
1609928350000|2021-01-06 10:19:10|5454.3|5451.5|5452.4|5449.6|5454.3|5451.5|5452.4|5449.6|43
1609928360000|2021-01-06 10:19:20|5452.3|5449.5|5452.3|5449.5|5453.1|5450.3|5452.3|5449.5|14
1609928370000|2021-01-06 10:19:30|5452.6|5449.8|5453.1|5450.3|5453.1|5450.3|5452.3|5449.5|11
1609928380000|2021-01-06 10:19:40|5452.8|5450|5454.6|5451.8|5454.6|5451.8|5452.8|5450|13
1609928390000|2021-01-06 10:19:50|5454.3|5451.5|5454.1|5451.3|5454.3|5451.5|5454.1|5451.3|12
1609928400000|2021-01-06 10:20:00|5454.3|5451.5|5455.1|5452.3|5456.1|5453.3|5454.3|5451.5|61
1609928410000|2021-01-06 10:20:10|5455.3|5452.5|5456.1|5453.3|5456.1|5453.3|5455.1|5452.3|300
1609928420000|2021-01-06 10:20:20|5456.8|5454|5458.8|5456|5458.8|5456|5456.8|5454|71
1609928430000|2021-01-06 10:20:30|5458.1|5455.3|5456|5453.2|5458.1|5455.3|5455.1|5452.3|54
1609928440000|2021-01-06 10:20:40|5455.1|5452.3|5455|5452.2|5455.1|5452.3|5452.6|5449.8|343
1609928450000|2021-01-06 10:20:50|5455.1|5452.3|5458.8|5456|5458.8|5456|5452.5|5449.7|84
1609928460000|2021-01-06 10:21:00|5458.5|5455.7|5454|5451.2|5458.8|5456|5454|5451.2|48
1609928470000|2021-01-06 10:21:10|5453.8|5451|5457|5454.2|5457.3|5454.5|5453.1|5450.3|131
1609928480000|2021-01-06 10:21:20|5457.3|5454.5|5457|5454.2|5458.5|5455.7|5456.5|5453.7|17
1609928490000|2021-01-06 10:21:30|5457.1|5454.3|5458.8|5456|5458.8|5456|5457.1|5454.3|15
1609928500000|2021-01-06 10:21:40|5458.5|5455.7|5452.5|5449.7|5458.8|5456|5452.1|5449.3|166
1609928510000|2021-01-06 10:21:50|5452.1|5449.3|5453|5450.2|5453|5450.2|5452.1|5449.3|21
1609928520000|2021-01-06 10:22:00|5452.1|5449.3|5452.1|5449.3|5453.6|5450.8|5452.1|5449.3|49
1609928530000|2021-01-06 10:22:10|5452|5449.2|5450.5|5447.7|5452|5449.2|5450.1|5447.3|30
1609928540000|2021-01-06 10:22:20|5451|5448.2|5451.6|5448.8|5453|5450.2|5450.6|5447.8|7
1609928550000|2021-01-06 10:22:30|5452|5449.2|5453.1|5450.3|5453.6|5450.8|5452|5449.2|1
1609928560000|2021-01-06 10:22:40|5453.3|5450.5|5455.5|5452.7|5455.5|5452.7|5453|5450.2|177
1609928570000|2021-01-06 10:22:50|5455|5452.2|5455.5|5452.7|5455.8|5453|5455|5452.2|1
1609928580000|2021-01-06 10:23:00|5455.8|5453|5456.8|5454|5457.5|5454.7|5455.5|5452.7|90
1609928590000|2021-01-06 10:23:10|5457|5454.2|5456.8|5454|5457.8|5455|5454.1|5451.3|91
1609928600000|2021-01-06 10:23:20|5457|5454.2|5456.1|5453.3|5457|5454.2|5456|5453.2|19
1609928610000|2021-01-06 10:23:30|5456|5453.2|5454.1|5451.3|5456|5453.2|5454.1|5451.3|63
1609928620000|2021-01-06 10:23:40|5454|5451.2|5458.8|5456|5458.9|5456|5453|5448.9|266
1609928630000|2021-01-06 10:23:50|5458|5455.2|5456.8|5454|5458|5455.2|5456.8|5454|15
1609928640000|2021-01-06 10:24:00|5456.1|5453.3|5454.1|5451.3|5456.1|5453.3|5454.1|5451.3|22
1609928650000|2021-01-06 10:24:10|5454|5451.2|5454|5451.2|5454.8|5452|5452.1|5449.3|99
1609928660000|2021-01-06 10:24:20|5453.8|5451|5456.8|5454|5456.8|5454|5453.8|5451|58
1609928670000|2021-01-06 10:24:30|5456.1|5453.3|5454|5451.2|5456.1|5453.3|5453.3|5450.5|22
1609928680000|2021-01-06 10:24:40|5455|5452.2|5452|5449.2|5455|5452.2|5452|5449.2|32
1609928690000|2021-01-06 10:24:50|5452.3|5449.5|5451|5448.2|5452.3|5449.5|5450|5447.2|20
1609928700000|2021-01-06 10:25:00|5450|5447.2|5451.5|5448.7|5452|5449.2|5450|5447.2|21
1609928710000|2021-01-06 10:25:10|5451.6|5448.8|5454.5|5451.7|5454.5|5451.7|5451.5|5448.7|24
1609928720000|2021-01-06 10:25:20|5454.1|5451.3|5454|5451.2|5455.8|5453|5454|5451.2|15
1609928730000|2021-01-06 10:25:30|5454.8|5452|5452.5|5449.7|5455.1|5452.3|5452.3|5449.5|15
1609928740000|2021-01-06 10:25:40|5453|5450.2|5451.8|5449|5453.1|5450.3|5451.8|5449|4
1609928750000|2021-01-06 10:25:50|5452|5449.2|5452|5449.2|5453|5450.2|5452|5449.2|47
1609928760000|2021-01-06 10:26:00|5452.7|5449.9|5453.8|5451|5453.8|5451|5452.7|5449.9|9
1609928770000|2021-01-06 10:26:10|5453.5|5450.7|5452|5449.2|5453.8|5451|5452|5449.2|9
1609928780000|2021-01-06 10:26:20|5452.3|5449.5|5452.1|5449.3|5452.8|5450|5452|5449.2|20
1609928790000|2021-01-06 10:26:30|5452|5449.2|5451.5|5448.7|5452|5449.2|5450.1|5447.3|26
1609928800000|2021-01-06 10:26:40|5452|5449.2|5454|5451.2|5454.8|5452|5452|5449.2|540
1609928810000|2021-01-06 10:26:50|5452.3|5449.5|5451|5448.2|5452.7|5449.9|5450|5447.2|51
1609928820000|2021-01-06 10:27:00|5450.3|5447.5|5453.8|5451|5453.8|5451|5450|5447.2|66
1609928830000|2021-01-06 10:27:10|5454|5451.2|5454.3|5451.5|5454.8|5452|5453|5450.2|54
1609928840000|2021-01-06 10:27:20|5454|5451.2|5454.8|5452|5454.8|5452|5452|5449.2|117
1609928850000|2021-01-06 10:27:30|5454.5|5451.7|5449|5446.2|5454.8|5452|5449|5446.2|200
1609928860000|2021-01-06 10:27:40|5448.1|5445.3|5445.8|5443|5449|5446.2|5445.8|5443|301
1609928870000|2021-01-06 10:27:50|5444.8|5442|5440.8|5438|5445.8|5443|5440.1|5437.3|168
1609928880000|2021-01-06 10:28:00|5440.1|5437.3|5435|5432.2|5440.8|5438|5434|5431.2|226
1609928890000|2021-01-06 10:28:10|5434.8|5432|5441.6|5438.8|5442|5439.2|5434.1|5431.3|208
1609928900000|2021-01-06 10:28:20|5442|5439.2|5441|5438.2|5442.1|5439.3|5439|5436.2|62
1609928910000|2021-01-06 10:28:30|5440.3|5437.5|5442|5439.2|5442|5439.2|5440.1|5437.3|33
1609928920000|2021-01-06 10:28:40|5443.2|5440.4|5443|5440.2|5444|5441.2|5443|5440.2|70
1609928930000|2021-01-06 10:28:50|5443.3|5440.5|5443|5440.2|5445|5442.2|5443|5440.2|44
1609928940000|2021-01-06 10:29:00|5443.3|5440.5|5443|5440.2|5443.3|5440.5|5443|5440.2|1
1609928950000|2021-01-06 10:29:10|5444|5441.2|5444|5441.2|5444.8|5442|5444|5441.2|22
1609928960000|2021-01-06 10:29:20|5443.6|5440.8|5445|5442.2|5445|5442.2|5443|5440.2|9
1609928970000|2021-01-06 10:29:30|5444.8|5442|5444.8|5442|5446|5443.2|5444.1|5441.3|28
1609928980000|2021-01-06 10:29:40|5445.7|5442.9|5444.8|5442|5446|5443.2|5444|5441.2|86
1609928990000|2021-01-06 10:29:50|5445.3|5442.5|5444.5|5441.7|5445.3|5442.5|5444.1|5441.3|8
1609929000000|2021-01-06 10:30:00|5443.8|5441|5442|5439.2|5443.8|5441|5442|5439.2|18
1609929010000|2021-01-06 10:30:10|5442.8|5440|5443.5|5440.7|5444|5441.2|5442|5439.2|32
1609929020000|2021-01-06 10:30:20|5443.7|5440.9|5446|5443.2|5446|5443.2|5443.7|5440.9|46
1609929030000|2021-01-06 10:30:30|5445.1|5442.3|5445|5442.2|5445.6|5442.8|5445|5442.2|10
1609929040000|2021-01-06 10:30:40|5444.8|5442|5445|5442.2|5445|5442.2|5444.3|5441.5|11
1609929050000|2021-01-06 10:30:50|5444|5441.2|5444.8|5442|5444.8|5442|5444|5441.2|12
1609929060000|2021-01-06 10:31:00|5445|5442.2|5443.3|5440.5|5445|5442.2|5443.3|5440.5|12
1609929070000|2021-01-06 10:31:10|5444|5441.2|5443.5|5440.7|5444|5441.2|5442|5439.2|6
1609929080000|2021-01-06 10:31:20|5443.1|5440.3|5444|5441.2|5444|5441.2|5443|5440.2|8
1609929090000|2021-01-06 10:31:30|5444.1|5441.3|5444.5|5441.7|5445|5442.2|5444.1|5441.3|14
1609929100000|2021-01-06 10:31:40|5445.8|5443|5445.8|5443|5446|5443.2|5444|5441.2|42
1609929110000|2021-01-06 10:31:50|5446|5443.2|5446|5443.2|5446|5443.2|5446|5443.2|8
1609929120000|2021-01-06 10:32:00|5446.1|5443.3|5447|5444.2|5448|5445.2|5446.1|5443.3|96
1609929130000|2021-01-06 10:32:10|5446.7|5443.9|5447|5444.2|5447.3|5444.5|5446.7|5443.9|26
1609929140000|2021-01-06 10:32:20|5447.8|5445|5447.5|5444.7|5448|5445.2|5447|5444.2|16
1609929150000|2021-01-06 10:32:30|5447.1|5444.3|5446|5443.2|5447.1|5444.3|5446|5443.2|11
1609929160000|2021-01-06 10:32:40|5446.3|5443.5|5446|5443.2|5446.5|5443.7|5446|5443.2|10
1609929170000|2021-01-06 10:32:50|5446.3|5443.5|5445.3|5442.5|5446.8|5444|5444.8|5442|39
1609929180000|2021-01-06 10:33:00|5445.5|5442.7|5446|5443.2|5446|5443.2|5445|5442.2|8
1609929190000|2021-01-06 10:33:10|5446.7|5443.9|5447|5444.2|5447|5444.2|5446.7|5443.9|26
1609929200000|2021-01-06 10:33:20|5446.8|5444|5445.5|5442.7|5446.8|5444|5445|5442.2|19
1609929210000|2021-01-06 10:33:30|5445.1|5442.3|5445|5442.2|5445.8|5443|5444.5|5441.7|26
1609929220000|2021-01-06 10:33:40|5444.1|5441.3|5445|5442.2|5445|5442.2|5442.8|5440|35
1609929230000|2021-01-06 10:33:50|5444|5441.2|5444|5441.2|5445|5442.2|5444|5441.2|90
1609929240000|2021-01-06 10:34:00|5443.3|5440.5|5441.7|5438.9|5443.3|5440.5|5441|5438.2|49
1609929250000|2021-01-06 10:34:10|5442|5439.2|5442.8|5440|5442.8|5440|5442|5439.2|12
1609929260000|2021-01-06 10:34:20|5444|5441.2|5444.5|5441.7|5445|5442.2|5444|5441.2|29
1609929270000|2021-01-06 10:34:30|5444.8|5442|5445.1|5442.3|5446|5443.2|5444.8|5442|22
1609929280000|2021-01-06 10:34:40|5445|5442.2|5446|5443.2|5446.8|5444|5445|5442.2|14
1609929290000|2021-01-06 10:34:50|5445|5442.2|5446|5443.2|5446|5443.2|5444.3|5441.5|24
1609929300000|2021-01-06 10:35:00|||||||||7
1609929310000|2021-01-06 10:35:10|5445.5|5442.7|5444|5441.2|5445.5|5442.7|5443|5440.2|84
1609929320000|2021-01-06 10:35:20|5444.1|5441.3|5445.1|5442.3|5446|5443.2|5444.1|5441.3|7
1609929330000|2021-01-06 10:35:30|5445.8|5443|5446|5443.2|5446.1|5443.3|5444.1|5441.3|48
1609929340000|2021-01-06 10:35:40|5446.1|5443.3|5446.6|5443.8|5447|5444.2|5446.1|5443.3|23
1609929350000|2021-01-06 10:35:50|5446.8|5444|5445.1|5442.3|5447|5444.2|5445|5442.2|15
1609929360000|2021-01-06 10:36:00|5445|5442.2|5444|5441.2|5445.3|5442.5|5444|5441.2|37
1609929370000|2021-01-06 10:36:10|5444.3|5441.5|5444.3|5441.5|5444.8|5442|5444|5441.2|79
1609929380000|2021-01-06 10:36:20|5443.3|5440.5|5442|5439.2|5443.3|5440.5|5442|5439.2|34
1609929390000|2021-01-06 10:36:30|5442.1|5439.3|5442.8|5440|5442.8|5440|5442.1|5439.3|14
1609929400000|2021-01-06 10:36:40|5443|5440.2|5442.3|5439.5|5443|5440.2|5442|5439.2|16
1609929410000|2021-01-06 10:36:50|5442|5439.2|5442.6|5439.8|5443|5440.2|5442|5439.2|10
1609929420000|2021-01-06 10:37:00|5442.5|5439.7|5440.8|5438|5442.8|5440|5439.1|5436.3|87
1609929430000|2021-01-06 10:37:10|5441|5438.2|5441.3|5438.5|5441.5|5438.7|5441|5438.2|21
1609929440000|2021-01-06 10:37:20|5441|5438.2|5441.5|5438.7|5441.5|5438.7|5441|5438.2|38
1609929450000|2021-01-06 10:37:30|5441.3|5438.5|5442|5439.2|5442|5439.2|5441.3|5438.5|24
1609929460000|2021-01-06 10:37:40|5441.6|5438.8|5441|5438.2|5441.6|5438.8|5440.1|5437.3|37
1609929470000|2021-01-06 10:37:50|5441.3|5438.5|5437.3|5434.5|5441.3|5438.5|5437.1|5434.3|835
1609929480000|2021-01-06 10:38:00|5437.1|5434.3|5437.1|5434.3|5437.1|5434.3|5435.6|5432.8|29
1609929490000|2021-01-06 10:38:10|5437|5434.2|5436.3|5433.5|5437|5434.2|5436.3|5433.5|71
1609929500000|2021-01-06 10:38:20|5436.1|5433.3|5437.3|5434.5|5438.3|5435.5|5436.1|5433.3|63
1609929510000|2021-01-06 10:38:30|5437.6|5434.8|5436.4|5433.6|5438.3|5435.5|5436.4|5433.6|16
1609929520000|2021-01-06 10:38:40|5437|5434.2|5434.3|5431.5|5437.1|5434.3|5434.3|5431.5|14
1609929530000|2021-01-06 10:38:50|5434.6|5431.8|5433.1|5430.3|5434.6|5431.8|5433.1|5430.3|7
1609929540000|2021-01-06 10:39:00|5434.1|5431.3|5434.6|5431.8|5435.1|5432.3|5433.3|5430.5|43
1609929550000|2021-01-06 10:39:10|5434.3|5431.5|5435.1|5432.3|5435.1|5432.3|5434.1|5431.3|34
1609929560000|2021-01-06 10:39:20|5435.3|5432.5|5434.3|5431.5|5436.3|5433.5|5434.3|5431.5|237
1609929570000|2021-01-06 10:39:30|5434.1|5431.3|5433.1|5430.3|5434.1|5431.3|5433.1|5430.3|69
1609929580000|2021-01-06 10:39:40|5433.3|5430.5|5433.3|5430.5|5433.6|5430.8|5433.1|5430.3|14
1609929590000|2021-01-06 10:39:50|5433.6|5430.8|5431.3|5428.5|5433.6|5430.8|5430.4|5427.6|126
1609929600000|2021-01-06 10:40:00|5431.6|5428.8|5432.1|5429.3|5432.3|5429.5|5431.6|5428.8|23
1609929610000|2021-01-06 10:40:10|5432.3|5429.5|5432.3|5429.5|5432.3|5429.5|5432.3|5429.5|20
1609929620000|2021-01-06 10:40:20|5432.1|5429.3|5432.1|5429.3|5432.3|5429.5|5431.3|5428.5|69
1609929630000|2021-01-06 10:40:30|5432.3|5429.5|5435.1|5432.3|5435.1|5432.3|5431.8|5429|26
1609929640000|2021-01-06 10:40:40|5435|5432.2|5429.8|5427|5435.8|5433|5429.8|5427|146
1609929650000|2021-01-06 10:40:50|5430|5427.2|5429.8|5427|5430.5|5427.7|5428.8|5426|139
1609929660000|2021-01-06 10:41:00|5430|5427.2|5427.1|5424.3|5430|5427.2|5426.8|5424|274
1609929670000|2021-01-06 10:41:10|5427|5424.2|5422.1|5419.3|5427.3|5424.5|5422.1|5419.3|319
1609929680000|2021-01-06 10:41:20|5421.5|5418.7|5420|5417.2|5422.1|5419.3|5419.1|5416.3|244
1609929690000|2021-01-06 10:41:30|5420.8|5418|5429|5426.2|5429|5426.2|5420.8|5418|29
1609929700000|2021-01-06 10:41:40|5428.1|5425.3|5432.3|5429.5|5432.3|5429.5|5428.1|5425.3|64
1609929710000|2021-01-06 10:41:50|5432.8|5430|5433.3|5430.5|5434.3|5431.5|5432.8|5430|28
1609929720000|2021-01-06 10:42:00|5433.1|5430.3|5434|5431.2|5435.1|5432.3|5432.1|5429.3|27
1609929730000|2021-01-06 10:42:10|5434.3|5431.5|5435.1|5432.3|5435.1|5432.3|5434.1|5431.3|3
1609929740000|2021-01-06 10:42:20|5434.1|5431.3|5431.3|5428.5|5434.1|5431.3|5430.5|5427.7|460
1609929750000|2021-01-06 10:42:30|5432|5429.2|5432.6|5429.8|5432.6|5429.8|5432|5429.2|6
1609929760000|2021-01-06 10:42:40|5433.1|5430.3|5433.3|5430.5|5434.3|5431.5|5433.1|5430.3|4
1609929770000|2021-01-06 10:42:50|5433.6|5430.8|5433.3|5430.5|5433.6|5430.8|5432.8|5430|5
1609929780000|2021-01-06 10:43:00|5434.1|5431.3|5434.6|5431.8|5435.3|5432.5|5434.1|5431.3|8
1609929790000|2021-01-06 10:43:10|5435|5432.2|5432.6|5429.8|5435.3|5432.5|5432.3|5429.5|26
1609929800000|2021-01-06 10:43:20|5432.3|5429.5|5431.3|5428.5|5433.1|5430.3|5431.3|5428.5|5
1609929810000|2021-01-06 10:43:30|5431.6|5428.8|5433.3|5430.5|5433.3|5430.5|5431.6|5428.8|1
1609929820000|2021-01-06 10:43:40|5433.1|5430.3|5432.6|5429.8|5433.1|5430.3|5432.3|5429.5|2
1609929830000|2021-01-06 10:43:50|5432.3|5429.5|5432.6|5429.8|5433.1|5430.3|5432.3|5429.5|1
1609929840000|2021-01-06 10:44:00|5433.3|5430.5|5433.3|5430.5|5434.3|5431.5|5433.3|5430.5|3
1609929850000|2021-01-06 10:44:10|5433.6|5430.8|5434.1|5431.3|5434.3|5431.5|5433.3|5430.5|4
1609929860000|2021-01-06 10:44:20|5434.3|5431.5|5434|5431.2|5434.3|5431.5|5433.3|5430.5|2
1609929870000|2021-01-06 10:44:30|5434.3|5431.5|5433.3|5430.5|5434.3|5431.5|5433.3|5430.5|6
1609929880000|2021-01-06 10:44:40|5433.6|5430.8|5434.3|5431.5|5434.6|5431.8|5433.6|5430.8|10
1609929890000|2021-01-06 10:44:50|5434.6|5431.8|5435.3|5432.5|5435.3|5432.5|5434.5|5431.7|4
1609929900000|2021-01-06 10:45:00|5433.3|5430.5|5436.4|5433.6|5437.1|5434.3|5432.9|5430.1|192
1609929910000|2021-01-06 10:45:10|5436.3|5433.5|5438.8|5436|5441.1|5438.3|5436.3|5433.5|313
1609929920000|2021-01-06 10:45:20|5439|5436.2|5439.3|5436.5|5441.1|5438.3|5439|5436.2|20
1609929930000|2021-01-06 10:45:30|5440|5437.2|5440.6|5437.8|5441.1|5438.3|5440|5437.2|26
1609929940000|2021-01-06 10:45:40|5441|5438.2|5440.6|5437.8|5441.3|5438.5|5440.1|5437.3|63
1609929950000|2021-01-06 10:45:50|5441|5438.2|5440.3|5437.5|5441.3|5438.5|5440.1|5437.3|104
1609929960000|2021-01-06 10:46:00|5440.6|5437.8|5442.1|5439.3|5442.1|5439.3|5440.6|5437.8|15
1609929970000|2021-01-06 10:46:10|5441.3|5438.5|5440.1|5437.3|5441.3|5438.5|5440.1|5437.3|18
1609929980000|2021-01-06 10:46:20|5440.4|5437.6|5440.6|5437.8|5441.3|5438.5|5440.3|5437.5|34
1609929990000|2021-01-06 10:46:30|5441.3|5438.5|5441.3|5438.5|5442.1|5439.3|5441.3|5438.5|25
1609930000000|2021-01-06 10:46:40|5443|5440.2|5443.1|5440.3|5443.1|5440.3|5443|5440.2|52
1609930010000|2021-01-06 10:46:50|5442.3|5439.5|5442|5439.2|5442.5|5439.7|5441.3|5438.5|79
1609930020000|2021-01-06 10:47:00|5442.1|5439.3|5442|5439.2|5442.5|5439.7|5442|5439.2|19
1609930030000|2021-01-06 10:47:10|5442.1|5439.3|5440|5437.2|5442.1|5439.3|5440|5437.2|25
1609930040000|2021-01-06 10:47:20|5439.1|5436.3|5438.6|5435.8|5439.1|5436.3|5438|5435.2|83
1609930050000|2021-01-06 10:47:30|5439|5436.2|5435.6|5432.8|5439|5436.2|5435.3|5432.5|47
1609930060000|2021-01-06 10:47:40|5436|5433.2|5437|5434.2|5437|5434.2|5435.1|5432.3|36
1609930070000|2021-01-06 10:47:50|5437.1|5434.3|5438.3|5435.5|5438.6|5435.8|5437.1|5434.3|12
1609930080000|2021-01-06 10:48:00|5438.1|5435.3|5439.3|5436.5|5439.6|5436.8|5437.4|5434.6|49
1609930090000|2021-01-06 10:48:10|5439|5436.2|5438.6|5435.8|5439.1|5436.3|5437.1|5434.3|9
1609930100000|2021-01-06 10:48:20|5438.3|5435.5|5438.3|5435.5|5438.3|5435.5|5438.3|5435.5|0
1609930110000|2021-01-06 10:48:30|5438.1|5435.3|5439.1|5436.3|5439.3|5436.5|5437.3|5434.5|81
1609930120000|2021-01-06 10:48:40|5438.6|5435.8|5438.1|5435.3|5439|5436.2|5438.1|5435.3|2
1609930130000|2021-01-06 10:48:50|5439|5436.2|5439.3|5436.5|5440|5437.2|5439|5436.2|6
1609930140000|2021-01-06 10:49:00|5439.1|5436.3|5440.3|5437.5|5440.6|5437.8|5438.3|5435.5|52
1609930150000|2021-01-06 10:49:10|5440|5437.2|5440.1|5437.3|5442.1|5439.3|5439.6|5436.8|38
1609930160000|2021-01-06 10:49:20|5440.3|5437.5|5440.8|5438|5441.3|5438.5|5440.3|5437.5|5
1609930170000|2021-01-06 10:49:30|5440.6|5437.8|5441.3|5438.5|5441.3|5438.5|5440.3|5437.5|4
1609930180000|2021-01-06 10:49:40|5441.6|5438.8|5441.3|5438.5|5442.1|5439.3|5441.3|5438.5|2
1609930190000|2021-01-06 10:49:50|5443|5440.2|5442.5|5439.7|5443.1|5440.3|5442.3|5439.5|13
1609930200000|2021-01-06 10:50:00|5443|5440.2|5441|5438.2|5443|5440.2|5441|5438.2|24
1609930210000|2021-01-06 10:50:10|5441.1|5438.3|5442|5439.2|5442|5439.2|5441.1|5438.3|14
1609930220000|2021-01-06 10:50:20|5441.6|5438.8|5442|5439.2|5442|5439.2|5441.6|5438.8|6
1609930230000|2021-01-06 10:50:30|5441.1|5438.3|5438.3|5435.5|5441.1|5438.3|5438.3|5435.5|15
1609930240000|2021-01-06 10:50:40|5438.6|5435.8|5440.6|5437.8|5440.6|5437.8|5438.6|5435.8|7
1609930250000|2021-01-06 10:50:50|5441|5438.2|5439.6|5436.8|5441|5438.2|5439.6|5436.8|2
1609930260000|2021-01-06 10:51:00|5439.3|5436.5|5438|5435.2|5440.1|5437.3|5438|5435.2|39
1609930270000|2021-01-06 10:51:10|5437.3|5434.5|5437.1|5434.3|5438|5435.2|5437|5434.2|9
1609930280000|2021-01-06 10:51:20|5437.6|5434.8|5438.6|5435.8|5438.6|5435.8|5437.6|5434.8|0
1609930290000|2021-01-06 10:51:30|5439|5436.2|5439|5436.2|5439|5436.2|5438.3|5435.5|2
1609930300000|2021-01-06 10:51:40|5438.3|5435.5|5438.1|5435.3|5438.5|5435.7|5437.6|5434.8|2
1609930310000|2021-01-06 10:51:50|5438.5|5435.7|5438.5|5435.7|5438.5|5435.7|5438.1|5435.3|0
1609930320000|2021-01-06 10:52:00|5438.1|5435.3|5440.6|5437.8|5440.6|5437.8|5438.1|5435.3|7
1609930330000|2021-01-06 10:52:10|5440.3|5437.5|5437.3|5434.5|5440.3|5437.5|5437.1|5434.3|141
1609930340000|2021-01-06 10:52:20|5437.5|5434.7|5438.6|5435.8|5438.6|5435.8|5437.5|5434.7|3
1609930350000|2021-01-06 10:52:30|5439|5436.2|5438.6|5435.8|5439.1|5436.3|5438.6|5435.8|1
1609930360000|2021-01-06 10:52:40|5439.1|5436.3|5439.3|5436.5|5440|5437.2|5439.1|5436.3|1
1609930370000|2021-01-06 10:52:50|5439.1|5436.3|5439.1|5436.3|5439.1|5436.3|5439.1|5436.3|2
1609930380000|2021-01-06 10:53:00|5437.1|5434.3|5436.3|5433.5|5437.1|5434.3|5436.3|5433.5|46
1609930390000|2021-01-06 10:53:10|5436.6|5433.8|5437.1|5434.3|5437.1|5434.3|5436.6|5433.8|1
1609930400000|2021-01-06 10:53:20|5437.3|5434.5|5437.3|5434.5|5437.3|5434.5|5437.1|5434.3|11
1609930410000|2021-01-06 10:53:30|||||||||1
1609930420000|2021-01-06 10:53:40|5437.1|5434.3|5437.1|5434.3|5437.1|5434.3|5437.1|5434.3|1
1609930430000|2021-01-06 10:53:50|5437|5434.2|5438|5435.2|5438|5435.2|5436.1|5433.3|36
1609930440000|2021-01-06 10:54:00|5437.6|5434.8|5438.6|5435.8|5439|5436.2|5436.5|5433.7|67
1609930450000|2021-01-06 10:54:10|5438.1|5435.3|5440.1|5437.3|5440.5|5437.7|5438.1|5435.3|7
1609930460000|2021-01-06 10:54:20|5439.1|5436.3|5437.8|5435|5439.1|5436.3|5437.8|5435|32
1609930470000|2021-01-06 10:54:30|5437.3|5434.5|5437.8|5435|5437.8|5435|5437|5434.2|8
1609930480000|2021-01-06 10:54:40|5437.2|5434.4|5435.8|5433|5437.2|5434.4|5435.8|5433|25
1609930490000|2021-01-06 10:54:50|5436|5433.2|5435.7|5432.9|5436|5433.2|5435|5432.2|90
1609930500000|2021-01-06 10:55:00|5436|5433.2|5437|5434.2|5437|5434.2|5436|5433.2|130
1609930510000|2021-01-06 10:55:10|5436.1|5433.3|5434.8|5432|5436.1|5433.3|5434|5431.2|16
1609930520000|2021-01-06 10:55:20|5434.5|5431.7|5432.8|5430|5434.5|5431.7|5432.3|5429.5|94
1609930530000|2021-01-06 10:55:30|5433.3|5430.5|5433.1|5430.3|5434|5431.2|5432.8|5430|149
1609930540000|2021-01-06 10:55:40|5433|5430.2|5427.8|5425|5433.2|5430.4|5427.3|5424.5|217
1609930550000|2021-01-06 10:55:50|5426.8|5424|5422.7|5419.9|5426.8|5424|5422.1|5419.3|155
1609930560000|2021-01-06 10:56:00|5422.8|5420|5418|5415.2|5422.8|5420|5417.5|5414.7|148
1609930570000|2021-01-06 10:56:10|5417.8|5415|5411|5408.2|5420|5417.2|5411|5408.2|505
1609930580000|2021-01-06 10:56:20|5410.6|5407.8|5419|5416.2|5420.3|5417.5|5410|5407.2|156
1609930590000|2021-01-06 10:56:30|5419.3|5416.5|5418|5415.2|5419.3|5416.5|5415|5412.2|46
1609930600000|2021-01-06 10:56:40|5418.3|5415.5|5418|5415.2|5418.8|5416|5416|5413.2|37
1609930610000|2021-01-06 10:56:50|5418.3|5415.5|5423|5420.2|5423|5420.2|5418.3|5415.5|71
1609930620000|2021-01-06 10:57:00|5423.7|5420.9|5425|5422.2|5425|5422.2|5423.3|5420.5|78
1609930630000|2021-01-06 10:57:10|5426|5423.2|5427.5|5424.7|5428|5425.2|5426|5423.2|19
1609930640000|2021-01-06 10:57:20|5427|5424.2|5428|5425.2|5428.7|5425.9|5427|5424.2|49
1609930650000|2021-01-06 10:57:30|5428.3|5425.5|5428.5|5425.7|5428.8|5426|5428|5425.2|12
1609930660000|2021-01-06 10:57:40|5428|5425.2|5428.7|5425.9|5428.8|5426|5428|5425.2|6
1609930670000|2021-01-06 10:57:50|5428.5|5425.7|5427|5424.2|5428.8|5426|5427|5424.2|7
1609930680000|2021-01-06 10:58:00|5426.3|5423.5|5423.1|5420.3|5426.3|5423.5|5423.1|5420.3|321
1609930690000|2021-01-06 10:58:10|5423.6|5420.8|5424.3|5421.5|5424.8|5422|5423.6|5420.8|3
1609930700000|2021-01-06 10:58:20|5424.6|5421.8|5419.4|5416.6|5424.6|5421.8|5419.4|5416.6|1314
1609930710000|2021-01-06 10:58:30|5419.5|5416.7|5420.4|5417.6|5420.4|5417.6|5419.5|5416.7|4
1609930720000|2021-01-06 10:58:40|5420.5|5417.7|5420.9|5418.1|5421.9|5419.1|5420.4|5417.6|38
1609930730000|2021-01-06 10:58:50|5420.5|5417.7|5420.9|5418.1|5420.9|5418.1|5420.5|5417.7|3
1609930740000|2021-01-06 10:59:00|5420.5|5417.7|5423.9|5421.1|5423.9|5421.1|5420.5|5417.7|15
1609930750000|2021-01-06 10:59:10|5424.4|5421.6|5422.5|5419.7|5425.4|5422.6|5421.7|5418.9|417
1609930760000|2021-01-06 10:59:20|5422.7|5419.9|5423|5420.2|5423.2|5420.4|5421.7|5418.9|98
1609930770000|2021-01-06 10:59:30|5422.7|5419.9|5421.2|5418.4|5422.7|5419.9|5420.7|5417.9|22
1609930780000|2021-01-06 10:59:40|5421.5|5418.7|5421.7|5418.9|5421.7|5418.9|5420.8|5418|28
1609930790000|2021-01-06 10:59:50|5421.3|5418.5|5420.5|5417.7|5421.7|5418.9|5418.8|5416|243
1609930800000|2021-01-06 11:00:00|5420.2|5417.4|5421.3|5418.5|5421.3|5418.5|5418.7|5415.9|21
1609930810000|2021-01-06 11:00:10|5421.5|5418.7|5420.5|5417.7|5421.5|5418.7|5420.5|5417.7|13
1609930820000|2021-01-06 11:00:20|5420.7|5417.9|5421.4|5418.6|5421.4|5418.6|5420.7|5417.9|3
1609930830000|2021-01-06 11:00:30|5421.5|5418.7|5419.5|5416.7|5421.5|5418.7|5419.5|5416.7|260
1609930840000|2021-01-06 11:00:40|5419.9|5417.1|5420.4|5417.6|5420.5|5417.7|5419.5|5416.7|11
1609930860000|2021-01-06 11:01:00|5420.5|5417.7|5422.7|5419.9|5422.7|5419.9|5420.5|5417.7|23
1609930870000|2021-01-06 11:01:10|5421.5|5418.7|5422.7|5419.9|5423|5420.2|5421.5|5418.7|7
1609930880000|2021-01-06 11:01:20|5422.8|5420|5426.5|5423.7|5426.5|5423.7|5422.8|5420|10
1609930890000|2021-01-06 11:01:30|5426.7|5423.9|5428.5|5425.7|5428.5|5425.7|5426.7|5423.9|21
1609930900000|2021-01-06 11:01:40|5428.9|5426.1|5427.5|5424.7|5428.9|5426.1|5427.5|5424.7|24
1609930910000|2021-01-06 11:01:50|5428.6|5425.8|5427.4|5424.6|5428.6|5425.8|5426.5|5423.7|52
1609930920000|2021-01-06 11:02:00|5428.3|5425.5|5427.9|5425.1|5428.9|5426.1|5427.5|5424.7|29
1609930930000|2021-01-06 11:02:10|5427.5|5424.7|5425.9|5423.1|5428.4|5425.6|5425.9|5423.1|32
1609930940000|2021-01-06 11:02:20|5426.5|5423.7|5427|5424.2|5427.4|5424.6|5426.5|5423.7|3
1609930950000|2021-01-06 11:02:30|5426.9|5424.1|5425.9|5423.1|5427.3|5424.5|5425.9|5423.1|7
1609930960000|2021-01-06 11:02:40|5426.3|5423.5|5428.5|5425.7|5428.9|5426.1|5426.3|5423.5|11
1609930970000|2021-01-06 11:02:50|5427.9|5425.1|5430.4|5427.6|5430.4|5427.6|5427.5|5424.7|80
1609930980000|2021-01-06 11:03:00|5430.7|5427.9|5431.4|5428.6|5431.5|5428.7|5430.5|5427.7|11
1609930990000|2021-01-06 11:03:10|5431|5428.2|5431.4|5428.6|5431.4|5428.6|5430.9|5428.1|10
1609931000000|2021-01-06 11:03:20|5432.3|5429.5|5431.9|5429.1|5432.4|5429.6|5431.5|5428.7|19
1609931010000|2021-01-06 11:03:30|5432.5|5429.7|5433|5430.2|5433.3|5430.5|5432.5|5429.7|54
1609931020000|2021-01-06 11:03:40|5432.5|5429.7|5431.5|5428.7|5432.5|5429.7|5431.5|5428.7|10
1609931030000|2021-01-06 11:03:50|5431.4|5428.6|5432.5|5429.7|5432.5|5429.7|5431.4|5428.6|10
1609931040000|2021-01-06 11:04:00|5433|5430.2|5431.4|5428.6|5433|5430.2|5431|5428.2|10
1609931050000|2021-01-06 11:04:10|5431|5428.2|5430|5427.2|5431.4|5428.6|5429.7|5426.9|8
1609931060000|2021-01-06 11:04:20|5430.4|5427.6|5431.5|5428.7|5431.5|5428.7|5430.4|5427.6|4
1609931070000|2021-01-06 11:04:30|5431.4|5428.6|5431.9|5429.1|5431.9|5429.1|5430.5|5427.7|9
1609931080000|2021-01-06 11:04:40|5431.5|5428.7|5431.5|5428.7|5432.5|5429.7|5431.4|5428.6|18
1609931090000|2021-01-06 11:04:50|||||||||4
1609931100000|2021-01-06 11:05:00|5431.4|5428.6|5430|5427.2|5431.4|5428.6|5429.5|5426.7|37
1609931110000|2021-01-06 11:05:10|5429.7|5426.9|5429.5|5426.7|5430|5427.2|5429.2|5426.4|4
1609931130000|2021-01-06 11:05:30|5429.7|5426.9|5429.5|5426.7|5430.4|5427.6|5429.5|5426.7|15
1609931140000|2021-01-06 11:05:40|5429|5426.2|5429.5|5426.7|5429.5|5426.7|5428.7|5425.9|23
1609931150000|2021-01-06 11:05:50|5429.4|5426.6|5429.4|5426.6|5429.4|5426.6|5428.7|5425.9|8
1609931160000|2021-01-06 11:06:00|5429.5|5426.7|5431.5|5428.7|5431.5|5428.7|5429.2|5426.4|15
1609931170000|2021-01-06 11:06:10|5431.4|5428.6|5431.4|5428.6|5432.4|5429.6|5430.5|5427.7|11
1609931180000|2021-01-06 11:06:20|5431.2|5428.4|5430.5|5427.7|5431.2|5428.4|5430.5|5427.7|13
1609931190000|2021-01-06 11:06:30|5430.9|5428.1|5430.7|5427.9|5431.4|5428.6|5430.7|5427.9|2
1609931200000|2021-01-06 11:06:40|5430.5|5427.7|5430.4|5427.6|5430.5|5427.7|5429.4|5426.6|4
1609931210000|2021-01-06 11:06:50|5430.3|5427.5|5430.5|5427.7|5430.5|5427.7|5429.5|5426.7|13
1609931220000|2021-01-06 11:07:00|5430.9|5428.1|5431.5|5428.7|5431.5|5428.7|5430.5|5427.7|3
1609931230000|2021-01-06 11:07:10|5432.4|5429.6|5431.4|5428.6|5432.5|5429.7|5431.4|5428.6|109
1609931240000|2021-01-06 11:07:20|5430.7|5427.9|5430|5427.2|5431.4|5428.6|5430|5427.2|126
1609931250000|2021-01-06 11:07:30|5429.9|5427.1|5430.5|5427.7|5430.5|5427.7|5429|5426.2|3
1609931260000|2021-01-06 11:07:40|5430.2|5427.4|5429.9|5427.1|5431.4|5428.6|5429.5|5426.7|45
1609931270000|2021-01-06 11:07:50|5429.5|5426.7|5428.5|5425.7|5429.9|5427.1|5428.5|5425.7|1
1609931280000|2021-01-06 11:08:00|5427.8|5425|5428.5|5425.7|5428.5|5425.7|5426.7|5423.9|17
1609931290000|2021-01-06 11:08:10|5429.5|5426.7|5429|5426.2|5429.5|5426.7|5428.5|5425.7|11
1609931300000|2021-01-06 11:08:20|5429.5|5426.7|5428.5|5425.7|5429.5|5426.7|5428.5|5425.7|2
1609931310000|2021-01-06 11:08:30|5427.5|5424.7|5427.5|5424.7|5427.5|5424.7|5426.7|5423.9|17
1609931320000|2021-01-06 11:08:40|5426.7|5423.9|5423.7|5420.9|5426.7|5423.9|5422.8|5420|160
1609931330000|2021-01-06 11:08:50|5423.8|5421|5421.8|5419|5424.7|5421.9|5421.8|5419|102
1609931340000|2021-01-06 11:09:00|5421.7|5418.9|5420.8|5418|5422.3|5419.5|5420.8|5418|19
1609931350000|2021-01-06 11:09:10|5420.7|5417.9|5421.5|5418.7|5421.7|5418.9|5420.7|5417.9|0
1609931360000|2021-01-06 11:09:20|5421.8|5419|5422.7|5419.9|5422.7|5419.9|5421.8|5419|3
1609931380000|2021-01-06 11:09:40|5422.8|5420|5424.7|5421.9|5424.7|5421.9|5422.8|5420|15
1609931390000|2021-01-06 11:09:50|5424.8|5422|5422.8|5420|5424.8|5422|5421.8|5419|151
1609931400000|2021-01-06 11:10:00|5422.1|5419.3|5421|5418.2|5422.8|5420|5420.8|5418|16
1609931410000|2021-01-06 11:10:10|5420.8|5418|5422|5419.2|5422.7|5419.9|5420|5417.2|19
1609931420000|2021-01-06 11:10:20|5422.7|5419.9|5423.8|5421|5424.3|5421.5|5422.3|5419.5|11
1609931430000|2021-01-06 11:10:30|5422.8|5420|5428.4|5425.6|5428.4|5425.6|5422.8|5420|148
1609931440000|2021-01-06 11:10:40|5428.7|5425.9|5428.7|5425.9|5429.5|5426.7|5428.7|5425.9|17
1609931450000|2021-01-06 11:10:50|5427.8|5425|5427.2|5424.4|5428.2|5425.4|5426.8|5424|14
1609931460000|2021-01-06 11:11:00|5427.5|5424.7|5427.7|5424.9|5428.2|5425.4|5427.3|5424.5|8
1609931470000|2021-01-06 11:11:10|5427.3|5424.5|5423.2|5420.4|5427.7|5424.9|5422.8|5420|99
1609931480000|2021-01-06 11:11:20|5423|5420.2|5422.8|5420|5423.8|5421|5422.8|5420|5
1609931490000|2021-01-06 11:11:30|5423.3|5420.5|5423.7|5420.9|5423.7|5420.9|5423|5420.2|0
1609931500000|2021-01-06 11:11:40|5423.8|5421|5423.1|5420.3|5423.8|5421|5423|5420.2|2
1609931510000|2021-01-06 11:11:50|5423|5420.2|5422|5419.2|5423.8|5421|5422|5419.2|14
1609931520000|2021-01-06 11:12:00|5421.2|5418.4|5422.8|5420|5422.8|5420|5421|5418.2|8
1609931530000|2021-01-06 11:12:10|5423.5|5420.7|5423|5420.2|5423.8|5421|5423|5420.2|7
1609931540000|2021-01-06 11:12:20|5423.5|5420.7|5421.5|5418.7|5423.5|5420.7|5421|5418.2|10
1609931550000|2021-01-06 11:12:30|5421.1|5418.3|5420.1|5417.3|5421.3|5418.5|5420.1|5417.3|11
1609931560000|2021-01-06 11:12:40|5419.8|5417|5419.5|5416.7|5420.5|5417.7|5419.3|5416.5|74
1609931570000|2021-01-06 11:12:50|5419.8|5417|5420|5417.2|5420|5417.2|5418.8|5416|25
1609931580000|2021-01-06 11:13:00|5420.8|5418|5419.8|5417|5420.8|5418|5419.5|5416.7|12
1609931590000|2021-01-06 11:13:10|5419.5|5416.7|5419.5|5416.7|5419.8|5417|5419|5416.2|5
1609931600000|2021-01-06 11:13:20|5419.8|5417|5419.7|5416.9|5420.5|5417.7|5418.8|5416|65
1609931610000|2021-01-06 11:13:30|5419.8|5417|5419.8|5417|5420|5417.2|5419.8|5417|10
1609931620000|2021-01-06 11:13:40|5419|5416.2|5418.3|5415.5|5419.3|5416.5|5418|5415.2|19
1609931630000|2021-01-06 11:13:50|5418.7|5415.9|5419.5|5416.7|5419.8|5417|5418.7|5415.9|2
1609931640000|2021-01-06 11:14:00|5419.3|5416.5|5419|5416.2|5419.8|5417|5419|5416.2|4
1609931650000|2021-01-06 11:14:10|5418.8|5416|5422.3|5419.5|5422.8|5420|5418.8|5416|32
1609931660000|2021-01-06 11:14:20|5421.7|5418.9|5417.5|5414.7|5422|5419.2|5416.8|5414|104
1609931670000|2021-01-06 11:14:30|5417.7|5414.9|5412.4|5409.6|5417.7|5414.9|5411.7|5408.9|329
1609931680000|2021-01-06 11:14:40|5412.7|5409.9|5411.2|5408.4|5412.7|5409.9|5410.2|5407.4|110
1609931690000|2021-01-06 11:14:50|5411|5408.2|5408.1|5405.3|5411.7|5408.9|5407.2|5404.4|1253
1609931700000|2021-01-06 11:15:00|5408.5|5405.7|5411|5408.2|5411|5408.2|5408.1|5405.3|82
1609931710000|2021-01-06 11:15:10|5410.5|5407.7|5410|5407.2|5410.5|5407.7|5410|5407.2|20
1609931720000|2021-01-06 11:15:20|5410.1|5407.3|5409.1|5406.3|5411|5408.2|5408.6|5405.8|125
1609931730000|2021-01-06 11:15:30|5409.2|5406.4|5410.2|5407.4|5410.2|5407.4|5408.9|5406.1|45
1609931740000|2021-01-06 11:15:40|5410.5|5407.7|5409|5406.2|5410.5|5407.7|5408.1|5405.3|80
1609931750000|2021-01-06 11:15:50|5409.1|5406.3|5409.5|5406.7|5409.8|5407|5409.1|5406.3|5
1609931760000|2021-01-06 11:16:00|5410|5407.2|5409|5406.2|5410|5407.2|5409|5406.2|3
1609931770000|2021-01-06 11:16:10|5408.2|5405.4|5408.1|5405.3|5409|5406.2|5407.2|5404.4|72
1609931780000|2021-01-06 11:16:20|5408.5|5405.7|5408.5|5405.7|5409.1|5406.3|5407.5|5404.7|7
1609931790000|2021-01-06 11:16:30|5408.6|5405.8|5408.1|5405.3|5408.6|5405.8|5408|5405.2|6
1609931800000|2021-01-06 11:16:40|5407.7|5404.9|5404.6|5401.8|5407.7|5404.9|5404.1|5401.3|229
1609931810000|2021-01-06 11:16:50|5402.9|5400.1|5406|5403.2|5406|5403.2|5400.8|5398|105
1609931820000|2021-01-06 11:17:00|5406.1|5403.3|5408.1|5405.3|5408.5|5405.7|5406.1|5403.3|11
1609931830000|2021-01-06 11:17:10|5407.6|5404.8|5410.1|5407.3|5410.5|5407.7|5407.1|5404.3|17
1609931840000|2021-01-06 11:17:20|5410.5|5407.7|5411|5408.2|5411|5408.2|5410.1|5407.3|4
1609931850000|2021-01-06 11:17:30|5411.7|5408.9|5412|5409.2|5412|5409.2|5411.7|5408.9|10
1609931860000|2021-01-06 11:17:40|5411.6|5408.8|5411.1|5408.3|5411.6|5408.8|5409.5|5406.7|26
1609931870000|2021-01-06 11:17:50|5410.2|5407.4|5408.1|5405.3|5410.2|5407.4|5408.1|5405.3|20
1609931880000|2021-01-06 11:18:00|5408|5405.2|5408.1|5405.3|5408.1|5405.3|5407.1|5404.3|15
1609931890000|2021-01-06 11:18:10|5407.2|5404.4|5410.1|5407.3|5410.1|5407.3|5407.1|5404.3|17
1609931900000|2021-01-06 11:18:20|5410|5407.2|5410.1|5407.3|5410.1|5407.3|5409.1|5406.3|106
1609931910000|2021-01-06 11:18:30|5410|5407.2|5412|5409.2|5412|5409.2|5409.1|5406.3|268
1609931920000|2021-01-06 11:18:40|5411.1|5408.3|5412.1|5409.3|5412.1|5409.3|5411.1|5408.3|44
1609931930000|2021-01-06 11:18:50|5412|5409.2|5412|5409.2|5412.1|5409.3|5412|5409.2|7
1609931940000|2021-01-06 11:19:00|5412.1|5409.3|5415.8|5413|5415.8|5413|5412.1|5409.3|144
1609931950000|2021-01-06 11:19:10|5417.7|5414.9|5418.7|5415.9|5418.7|5415.9|5417.7|5414.9|95
1609931960000|2021-01-06 11:19:20|5418|5415.2|5415.3|5412.5|5418|5415.2|5414|5411.2|87
1609931970000|2021-01-06 11:19:30|5415.7|5412.9|5412.8|5410|5415.7|5412.9|5412.8|5410|31
1609931980000|2021-01-06 11:19:40|5413.5|5410.7|5413.8|5411|5413.8|5411|5413.5|5410.7|3
1609931990000|2021-01-06 11:19:50|5413.1|5410.3|5412.8|5410|5413.1|5410.3|5412.8|5410|1
1609932000000|2021-01-06 11:20:00|5412.5|5409.7|5412.5|5409.7|5412.8|5410|5412.1|5409.3|6
1609932010000|2021-01-06 11:20:10|5412|5409.2|5412.7|5409.9|5412.8|5410|5412|5409.2|2
1609932020000|2021-01-06 11:20:20|5412.8|5410|5410|5407.2|5412.8|5410|5410|5407.2|21
1609932030000|2021-01-06 11:20:30|5409.8|5407|5410.3|5407.5|5410.5|5407.7|5409|5406.2|38
1609932040000|2021-01-06 11:20:40|5410|5407.2|5410.8|5408|5411.3|5408.5|5409.8|5407|58
1609932050000|2021-01-06 11:20:50|5410.5|5407.7|5412|5409.2|5412|5409.2|5410.5|5407.7|9
1609932060000|2021-01-06 11:21:00|5411.8|5409|5411.7|5408.9|5412.7|5409.9|5410|5407.2|78
1609932070000|2021-01-06 11:21:10|5411.8|5409|5412.2|5409.4|5412.7|5409.9|5411.8|5409|11
1609932080000|2021-01-06 11:21:20|5411.8|5409|5412|5409.2|5412.7|5409.9|5411.8|5409|22
1609932090000|2021-01-06 11:21:30|5412.3|5409.5|5412.3|5409.5|5412.3|5409.5|5412|5409.2|6
1609932100000|2021-01-06 11:21:40|5412|5409.2|5412.7|5409.9|5412.7|5409.9|5411.8|5409|51
1609932110000|2021-01-06 11:21:50|5412.3|5409.5|5411.8|5409|5412.3|5409.5|5411.7|5408.9|16
1609932120000|2021-01-06 11:22:00|5412|5409.2|5412.2|5409.4|5413.3|5410.5|5411.8|5409|29
1609932130000|2021-01-06 11:22:10|5412.5|5409.7|5411.7|5408.9|5412.8|5410|5410.8|5408|19
1609932140000|2021-01-06 11:22:20|5411.2|5408.4|5411.2|5408.4|5411.2|5408.4|5410.8|5408|10
1609932150000|2021-01-06 11:22:30|5411.3|5408.5|5408.7|5405.9|5411.7|5408.9|5407.8|5405|48
1609932160000|2021-01-06 11:22:40|5408.8|5406|5409.7|5406.9|5409.7|5406.9|5408.8|5406|18
1609932170000|2021-01-06 11:22:50|5409.3|5406.5|5409.7|5406.9|5409.7|5406.9|5409.3|5406.5|4
1609932180000|2021-01-06 11:23:00|5409.3|5406.5|5410.3|5407.5|5410.3|5407.5|5409.3|5406.5|6
1609932190000|2021-01-06 11:23:10|5410|5407.2|5409.7|5406.9|5410|5407.2|5409.7|5406.9|6
1609932200000|2021-01-06 11:23:20|5410.8|5408|5412.7|5409.9|5412.7|5409.9|5410.8|5408|36
1609932210000|2021-01-06 11:23:30|5410.5|5407.7|5409.7|5406.9|5410.5|5407.7|5408.8|5406|67
1609932220000|2021-01-06 11:23:40|5409.3|5406.5|5409.7|5406.9|5409.7|5406.9|5409.3|5406.5|46
1609932230000|2021-01-06 11:23:50|5409|5406.2|5408.3|5405.5|5409|5406.2|5408.3|5405.5|8
1609932240000|2021-01-06 11:24:00|5408.7|5405.9|5408.8|5406|5409.7|5406.9|5408.7|5405.9|16
1609932250000|2021-01-06 11:24:10|5407.8|5405|5409.7|5406.9|5409.7|5406.9|5407.8|5405|23
1609932260000|2021-01-06 11:24:20|5408.9|5406.1|5409.7|5406.9|5409.7|5406.9|5408.9|5406.1|9
1609932270000|2021-01-06 11:24:30|5409.3|5406.5|5412.7|5409.9|5412.7|5409.9|5409.3|5406.5|67
1609932280000|2021-01-06 11:24:40|5411.7|5408.9|5411.3|5408.5|5412.7|5409.9|5411.3|5408.5|8
1609932290000|2021-01-06 11:24:50|5411.7|5408.9|5411.5|5408.7|5412.2|5409.4|5410.8|5408|9
1609932300000|2021-01-06 11:25:00|5411.7|5408.9|5410.8|5408|5411.7|5408.9|5410.8|5408|5
1609932310000|2021-01-06 11:25:10|5410.7|5407.9|5410.2|5407.4|5410.7|5407.9|5409.8|5407|7
1609932320000|2021-01-06 11:25:20|5409.8|5407|5410.2|5407.4|5410.2|5407.4|5409.8|5407|3
1609932330000|2021-01-06 11:25:30|5410.5|5407.7|5409.8|5407|5410.5|5407.7|5408.8|5406|6
1609932340000|2021-01-06 11:25:40|5410.2|5407.4|5410.2|5407.4|5410.2|5407.4|5409.8|5407|28
1609932350000|2021-01-06 11:25:50|5409.8|5407|5409.8|5407|5410.2|5407.4|5409.8|5407|2
1609932360000|2021-01-06 11:26:00|5408.8|5406|5411.7|5408.9|5411.7|5408.9|5408.8|5406|14
1609932370000|2021-01-06 11:26:10|5411.5|5408.7|5410.7|5407.9|5412.3|5409.5|5410.7|5407.9|16
1609932380000|2021-01-06 11:26:20|5410.3|5407.5|5411.2|5408.4|5411.2|5408.4|5410.2|5407.4|1
1609932390000|2021-01-06 11:26:30|5410.8|5408|5411.8|5409|5412.3|5409.5|5410.8|5408|3
1609932400000|2021-01-06 11:26:40|5411.7|5408.9|5411.8|5409|5411.8|5409|5411.3|5408.5|6
1609932410000|2021-01-06 11:26:50|5411.7|5408.9|5412.7|5409.9|5412.7|5409.9|5411.7|5408.9|263
1609932420000|2021-01-06 11:27:00|5411.7|5408.9|5411.2|5408.4|5411.7|5408.9|5410.8|5408|8
1609932430000|2021-01-06 11:27:10|5410.8|5408|5410.8|5408|5410.8|5408|5410.8|5408|50
1609932440000|2021-01-06 11:27:20|5410.1|5407.3|5408.8|5406|5410.1|5407.3|5408.8|5406|12
1609932450000|2021-01-06 11:27:30|5408.3|5405.5|5409.3|5406.5|5409.3|5406.5|5407.8|5405|6
1609932460000|2021-01-06 11:27:40|5409.7|5406.9|5412.2|5409.4|5412.7|5409.9|5409.3|5406.5|205
1609932470000|2021-01-06 11:27:50|5411.8|5409|5410.8|5408|5411.8|5409|5410.8|5408|5
1609932480000|2021-01-06 11:28:00|5410.7|5407.9|5409.7|5406.9|5410.8|5408|5408.7|5405.9|12
1609932490000|2021-01-06 11:28:10|5409.3|5406.5|5409.7|5406.9|5409.8|5407|5409.3|5406.5|9
1609932500000|2021-01-06 11:28:20|5410.7|5407.9|5410.7|5407.9|5410.7|5407.9|5410.7|5407.9|2
1609932510000|2021-01-06 11:28:30|||||||||5
1609932520000|2021-01-06 11:28:40|5409.9|5407.1|5410.5|5407.7|5410.5|5407.7|5408.8|5406|4
1609932530000|2021-01-06 11:28:50|5410.7|5407.9|5410.7|5407.9|5410.7|5407.9|5410.7|5407.9|2
1609932540000|2021-01-06 11:29:00|5409.9|5407.1|5410.7|5407.9|5410.7|5407.9|5409.2|5406.4|7
1609932550000|2021-01-06 11:29:10|5410.8|5408|5407.8|5405|5410.8|5408|5407.8|5405|59
1609932560000|2021-01-06 11:29:20|5407.7|5404.9|5409.2|5406.4|5409.2|5406.4|5407.7|5404.9|55
1609932570000|2021-01-06 11:29:30|5408.8|5406|5409.7|5406.9|5409.7|5406.9|5408.8|5406|4
1609932580000|2021-01-06 11:29:40|5408.9|5406.1|5409.8|5407|5410.8|5408|5408.9|5406.1|11
1609932590000|2021-01-06 11:29:50|5409.7|5406.9|5408.9|5406.1|5409.7|5406.9|5408.8|5406|24
1609932600000|2021-01-06 11:30:00|5408.8|5406|5409.2|5406.4|5409.2|5406.4|5407.8|5405|9
1609932610000|2021-01-06 11:30:10|5409.3|5406.5|5409.8|5407|5409.8|5407|5408.8|5406|3
1609932620000|2021-01-06 11:30:20|5409.4|5406.6|5409.7|5406.9|5409.7|5406.9|5409.3|5406.5|5
1609932630000|2021-01-06 11:30:30|5409.3|5406.5|5409.3|5406.5|5409.3|5406.5|5408.9|5406.1|38
1609932640000|2021-01-06 11:30:40|5408.9|5406.1|5408.3|5405.5|5409.3|5406.5|5407.8|5405|24
1609932650000|2021-01-06 11:30:50|5407.9|5405.1|5408.9|5406.1|5409.8|5407|5407.9|5405.1|71
1609932660000|2021-01-06 11:31:00|5408.8|5406|5408.3|5405.5|5408.8|5406|5407.8|5405|16
1609932670000|2021-01-06 11:31:10|5407.9|5405.1|5408.7|5405.9|5408.8|5406|5407.8|5405|51
1609932680000|2021-01-06 11:31:20|5407.9|5405.1|5404.8|5402|5407.9|5405.1|5404.7|5401.9|87
1609932690000|2021-01-06 11:31:30|5404.1|5401.3|5403.7|5400.9|5404.1|5401.3|5402.9|5400.1|6
1609932700000|2021-01-06 11:31:40|5404.7|5401.9|5406.8|5404|5406.8|5404|5404.7|5401.9|16
1609932710000|2021-01-06 11:31:50|5406.3|5403.5|5407.7|5404.9|5407.7|5404.9|5406.3|5403.5|1
1609932720000|2021-01-06 11:32:00|5407.8|5405|5407.8|5405|5407.8|5405|5406.9|5404.1|1
1609932730000|2021-01-06 11:32:10|5407.7|5404.9|5410.8|5408|5411.2|5408.4|5406.8|5404|45
1609932740000|2021-01-06 11:32:20|5411.7|5408.9|5411.8|5409|5412.7|5409.9|5411.3|5408.5|80
1609932750000|2021-01-06 11:32:30|5411.9|5409.1|5412.7|5409.9|5412.7|5409.9|5410.9|5408.1|20
1609932760000|2021-01-06 11:32:40|5412.3|5409.5|5411.8|5409|5412.7|5409.9|5411.3|5408.5|15
1609932770000|2021-01-06 11:32:50|5409.9|5407.1|5411.3|5408.5|5411.8|5409|5409.8|5407|39
1609932780000|2021-01-06 11:33:00|5411.7|5408.9|5409.8|5407|5411.7|5408.9|5409.8|5407|41
1609932800000|2021-01-06 11:33:20|5409.7|5406.9|5407.8|5405|5409.7|5406.9|5407.8|5405|6
1609932810000|2021-01-06 11:33:30|5408.7|5405.9|5408.8|5406|5408.8|5406|5408.7|5405.9|4
1609932820000|2021-01-06 11:33:40|5408.9|5406.1|5409.8|5407|5409.8|5407|5408.9|5406.1|1
1609932830000|2021-01-06 11:33:50|5408.9|5406.1|5408.9|5406.1|5409.7|5406.9|5408.9|5406.1|9
1609932840000|2021-01-06 11:34:00|5408.7|5405.9|5408.3|5405.5|5408.8|5406|5407.8|5405|15
1609932850000|2021-01-06 11:34:10|5408.7|5405.9|5408.8|5406|5408.8|5406|5408.4|5405.6|0
1609932860000|2021-01-06 11:34:20|5408.3|5405.5|5408.3|5405.5|5408.7|5405.9|5408.3|5405.5|0
1609932870000|2021-01-06 11:34:30|5408.7|5405.9|5408.8|5406|5408.8|5406|5407.8|5405|3
1609932880000|2021-01-06 11:34:40|5408.9|5406.1|5409.7|5406.9|5409.7|5406.9|5408.9|5406.1|4
1609932890000|2021-01-06 11:34:50|5408.9|5406.1|5409.7|5406.9|5409.7|5406.9|5408.9|5406.1|5
1609932900000|2021-01-06 11:35:00|5409.8|5407|5409.9|5407.1|5410.3|5407.5|5409.8|5407|2
1609932910000|2021-01-06 11:35:10|5410.3|5407.5|5410.7|5407.9|5410.7|5407.9|5409.9|5407.1|30
1609932920000|2021-01-06 11:35:20|5410.9|5408.1|5409.8|5407|5411.3|5408.5|5409.8|5407|36
1609932930000|2021-01-06 11:35:30|5410.3|5407.5|5410.9|5408.1|5411.7|5408.9|5409.8|5407|19
1609932940000|2021-01-06 11:35:40|5410.8|5408|5410.8|5408|5410.8|5408|5409.9|5407.1|16
1609932950000|2021-01-06 11:35:50|5409.9|5407.1|5409.9|5407.1|5409.9|5407.1|5409.9|5407.1|5
1609932960000|2021-01-06 11:36:00|5409.8|5407|5409.8|5407|5410.8|5408|5409.8|5407|12
1609932970000|2021-01-06 11:36:10|5410.3|5407.5|5408.7|5405.9|5410.3|5407.5|5407.9|5405.1|5
1609932980000|2021-01-06 11:36:20|5408.4|5405.6|5408.9|5406.1|5409.3|5406.5|5408.4|5405.6|3
1609932990000|2021-01-06 11:36:30|5409.3|5406.5|5409.8|5407|5409.8|5407|5409.3|5406.5|0
1609933000000|2021-01-06 11:36:40|5409.7|5406.9|5408.3|5405.5|5409.7|5406.9|5408.3|5405.5|2
1609933010000|2021-01-06 11:36:50|5408.8|5406|5408.7|5405.9|5408.8|5406|5408.3|5405.5|3
1609933020000|2021-01-06 11:37:00|5407.8|5405|5407.7|5404.9|5408.3|5405.5|5407.7|5404.9|41
1609933030000|2021-01-06 11:37:10|5407.8|5405|5408.9|5406.1|5409.7|5406.9|5407.8|5405|16
1609933040000|2021-01-06 11:37:20|5409.3|5406.5|5408.9|5406.1|5409.3|5406.5|5408.9|5406.1|1
1609933050000|2021-01-06 11:37:30|5409.3|5406.5|5409.3|5406.5|5409.3|5406.5|5408.9|5406.1|0
1609933060000|2021-01-06 11:37:40|5409.8|5407|5410.8|5408|5410.8|5408|5409.8|5407|2
1609933070000|2021-01-06 11:37:50|5409.9|5407.1|5409.9|5407.1|5409.9|5407.1|5409.9|5407.1|5
1609933080000|2021-01-06 11:38:00|5409.8|5407|5408.7|5405.9|5409.8|5407|5408.7|5405.9|48
1609933090000|2021-01-06 11:38:10|5408.8|5406|5409.7|5406.9|5409.7|5406.9|5408.8|5406|3
1609933100000|2021-01-06 11:38:20|5410.3|5407.5|5410.7|5407.9|5410.7|5407.9|5409.9|5407.1|3
1609933110000|2021-01-06 11:38:30|5410.3|5407.5|5410.3|5407.5|5410.3|5407.5|5410.3|5407.5|0
1609933120000|2021-01-06 11:38:40|5410.7|5407.9|5411.7|5408.9|5411.7|5408.9|5410.7|5407.9|4
1609933130000|2021-01-06 11:38:50|5412.7|5409.9|5411.7|5408.9|5412.7|5409.9|5410.8|5408|154
1609933140000|2021-01-06 11:39:00|5411.3|5408.5|5412.3|5409.5|5412.7|5409.9|5411.3|5408.5|6
1609933150000|2021-01-06 11:39:10|5412.2|5409.4|5412.7|5409.9|5412.7|5409.9|5412.2|5409.4|0
1609933160000|2021-01-06 11:39:20|5412.2|5409.4|5411.7|5408.9|5412.7|5409.9|5411.7|5408.9|17
1609933170000|2021-01-06 11:39:30|5411.8|5409|5412.2|5409.4|5412.2|5409.4|5411.2|5408.4|6
1609933180000|2021-01-06 11:39:40|5412.3|5409.5|5411.8|5409|5412.7|5409.9|5411.7|5408.9|81
1609933190000|2021-01-06 11:39:50|5410.7|5407.9|5411.2|5408.4|5411.2|5408.4|5410.7|5407.9|37
1609933200000|2021-01-06 11:40:00|5411.5|5408.7|5411.7|5408.9|5411.7|5408.9|5411.2|5408.4|2
1609933210000|2021-01-06 11:40:10|5411.3|5408.5|5410.8|5408|5411.3|5408.5|5410.7|5407.9|2
1609933220000|2021-01-06 11:40:20|5410.3|5407.5|5410.2|5407.4|5410.7|5407.9|5409.7|5406.9|7
1609933230000|2021-01-06 11:40:30|5409.8|5407|5408.2|5405.4|5409.8|5407|5407.8|5405|18
1609933240000|2021-01-06 11:40:40|5407.8|5405|5408.7|5405.9|5408.7|5405.9|5407.8|5405|5
1609933250000|2021-01-06 11:40:50|5408.2|5405.4|5408.7|5405.9|5408.7|5405.9|5408.2|5405.4|2
1609933260000|2021-01-06 11:41:00|5408.8|5406|5405.8|5403|5409.7|5406.9|5405.8|5403|29
1609933270000|2021-01-06 11:41:10|5405.3|5402.5|5402.8|5400|5405.3|5402.5|5402.7|5399.9|16
1609933280000|2021-01-06 11:41:20|5403.7|5400.9|5401.2|5398.4|5403.7|5400.9|5401.2|5398.4|133
1609933290000|2021-01-06 11:41:30|5400.7|5397.9|5401.7|5398.9|5401.7|5398.9|5400.7|5397.9|16
1609933300000|2021-01-06 11:41:40|5401.3|5398.5|5401.7|5398.9|5402.2|5399.4|5401.3|5398.5|4
1609933310000|2021-01-06 11:41:50|5402|5399.2|5401.7|5398.9|5402.7|5399.9|5401.7|5398.9|10
1609933320000|2021-01-06 11:42:00|5401.2|5398.4|5397.8|5395|5401.7|5398.9|5396.7|5393.9|297
1609933330000|2021-01-06 11:42:10|5398.2|5395.4|5400.2|5397.4|5400.7|5397.9|5397.7|5394.9|47
1609933340000|2021-01-06 11:42:20|5400.8|5398|5404.8|5402|5404.8|5402|5400.3|5397.5|42
1609933350000|2021-01-06 11:42:30|5404.7|5401.9|5402.8|5400|5404.8|5402|5402.8|5400|13
1609933360000|2021-01-06 11:42:40|5402.3|5399.5|5402.2|5399.4|5402.7|5399.9|5400.8|5398|2
1609933370000|2021-01-06 11:42:50|5402.7|5399.9|5403.7|5400.9|5403.7|5400.9|5402.7|5399.9|1
1609933380000|2021-01-06 11:43:00|5402.8|5400|5396.8|5394|5403.7|5400.9|5396.8|5394|61
1609933390000|2021-01-06 11:43:10|5397.8|5395|5397.7|5394.9|5397.8|5395|5397.7|5394.9|7
1609933400000|2021-01-06 11:43:20|||||||||1
1609933410000|2021-01-06 11:43:30|5397.8|5395|5397.2|5394.4|5399.2|5396.4|5395.8|5393|27
1609933420000|2021-01-06 11:43:40|5396.8|5394|5398.8|5396|5398.8|5396|5396.8|5394|13
1609933430000|2021-01-06 11:43:50|5399.7|5396.9|5399.7|5396.9|5399.7|5396.9|5398.8|5396|3
1609933440000|2021-01-06 11:44:00|5399.3|5396.5|5399.8|5397|5400.2|5397.4|5399.3|5396.5|2
1609933450000|2021-01-06 11:44:10|5400.2|5397.4|5400.2|5397.4|5400.2|5397.4|5399.8|5397|1
1609933460000|2021-01-06 11:44:20|5399.8|5397|5400.8|5398|5400.8|5398|5399.8|5397|26
1609933470000|2021-01-06 11:44:30|5400.7|5397.9|5398.7|5395.9|5400.7|5397.9|5397.8|5395|27
1609933480000|2021-01-06 11:44:40|5399.2|5396.4|5398.7|5395.9|5399.2|5396.4|5398.7|5395.9|1
1609933490000|2021-01-06 11:44:50|5399|5396.2|5398.8|5396|5399.2|5396.4|5398.8|5396|0
1609933500000|2021-01-06 11:45:00|5399.2|5396.4|5398.8|5396|5399.7|5396.9|5398.8|5396|6
1609933510000|2021-01-06 11:45:10|5399.5|5396.7|5398.7|5395.9|5399.7|5396.9|5398.7|5395.9|9
1609933520000|2021-01-06 11:45:20|5398.5|5395.7|5397.7|5394.9|5398.5|5395.7|5397.7|5394.9|3
1609933530000|2021-01-06 11:45:30|5398.7|5395.9|5397.8|5395|5398.7|5395.9|5397.7|5394.9|8
1609933540000|2021-01-06 11:45:40|5397.7|5394.9|5397.7|5394.9|5397.7|5394.9|5397.7|5394.9|2
1609933550000|2021-01-06 11:45:50|5397.3|5394.5|5394.9|5392.1|5397.5|5394.7|5394.9|5392.1|1200
1609933560000|2021-01-06 11:46:00|5393.5|5390.7|5391.1|5388.3|5393.9|5391.1|5389.2|5386.4|2071
1609933570000|2021-01-06 11:46:10|5390.2|5387.4|5390.1|5387.3|5390.2|5387.4|5388.2|5385.4|318
1609933580000|2021-01-06 11:46:20|5390.2|5387.4|5390.2|5387.4|5390.2|5387.4|5389.2|5386.4|29
1609933590000|2021-01-06 11:46:30|5390.9|5388.1|5391.1|5388.3|5393.1|5390.3|5390.9|5388.1|108
1609933600000|2021-01-06 11:46:40|5390.4|5387.6|5390.6|5387.8|5390.6|5387.8|5390.1|5387.3|22
1609933610000|2021-01-06 11:46:50|5390.2|5387.4|5388.7|5385.9|5390.2|5387.4|5387.4|5384.6|111
1609933620000|2021-01-06 11:47:00|5388.4|5385.6|5387.4|5384.6|5388.4|5385.6|5387.2|5384.4|75
1609933630000|2021-01-06 11:47:10|5386.4|5383.6|5384.2|5381.4|5387.2|5384.4|5384.2|5381.4|99
1609933640000|2021-01-06 11:47:20|5384.9|5382.1|5383.2|5380.4|5385.2|5382.4|5383.2|5380.4|111
1609933650000|2021-01-06 11:47:30|5382.5|5379.7|5382.4|5379.6|5384.2|5381.4|5382.2|5379.4|131
1609933660000|2021-01-06 11:47:40|5382.2|5379.4|5383.2|5380.4|5383.2|5380.4|5381.1|5378.3|463
1609933670000|2021-01-06 11:47:50|5382.5|5379.7|5381.2|5378.4|5383.2|5380.4|5381.2|5378.4|98
1609933680000|2021-01-06 11:48:00|5381.1|5378.3|5383.2|5380.4|5383.2|5380.4|5380.4|5377.6|32
1609933690000|2021-01-06 11:48:10|5383.7|5380.9|5384.7|5381.9|5385.2|5382.4|5383.7|5380.9|40
1609933700000|2021-01-06 11:48:20|5385.1|5382.3|5385.4|5382.6|5385.4|5382.6|5385.1|5382.3|6
1609933710000|2021-01-06 11:48:30|5386.1|5383.3|5386.7|5383.9|5388.2|5385.4|5386.1|5383.3|78
1609933720000|2021-01-06 11:48:40|5386.4|5383.6|5386.1|5383.3|5387.2|5384.4|5385.7|5382.9|31
1609933730000|2021-01-06 11:48:50|5385.9|5383.1|5386.2|5383.4|5386.2|5383.4|5385.2|5382.4|56
1609933740000|2021-01-06 11:49:00|5385.2|5382.4|5385.4|5382.6|5388.1|5385.3|5385.2|5382.4|131
1609933750000|2021-01-06 11:49:10|5385.2|5382.4|5385.1|5382.3|5385.7|5382.9|5382.4|5379.6|96
1609933760000|2021-01-06 11:49:20|5385.2|5382.4|5386.1|5383.3|5386.1|5383.3|5384.2|5381.4|94
1609933770000|2021-01-06 11:49:30|5385.4|5382.6|5382.2|5379.4|5386.2|5383.4|5381.4|5378.6|130
1609933780000|2021-01-06 11:49:40|5384.2|5381.4|5387.1|5384.3|5387.1|5384.3|5384.2|5381.4|16
1609933790000|2021-01-06 11:49:50|5386.2|5383.4|5385.2|5382.4|5387.1|5384.3|5385.2|5382.4|14
1609933800000|2021-01-06 11:50:00|5385.1|5382.3|5385.6|5382.8|5386.1|5383.3|5384.2|5381.4|319
1609933810000|2021-01-06 11:50:10|5385.9|5383.1|5384.6|5381.8|5385.9|5383.1|5384.1|5381.3|117
1609933820000|2021-01-06 11:50:20|5384.2|5381.4|5384.6|5381.8|5384.9|5382.1|5384.1|5381.3|6
1609933830000|2021-01-06 11:50:30|5384.1|5381.3|5385.1|5382.3|5385.4|5382.6|5384.1|5381.3|1
1609933840000|2021-01-06 11:50:40|5386.1|5383.3|5387.1|5384.3|5387.1|5384.3|5386.1|5383.3|25
1609933850000|2021-01-06 11:50:50|||||||||1
1609933860000|2021-01-06 11:51:00|5387.8|5385|5387.1|5384.3|5388.1|5385.3|5387.1|5384.3|89
1609933870000|2021-01-06 11:51:10|5387.4|5384.6|5388.1|5385.3|5388.1|5385.3|5387.4|5384.6|4
1609933880000|2021-01-06 11:51:20|5388.4|5385.6|5388.9|5386.1|5388.9|5386.1|5388.1|5385.3|157
1609933890000|2021-01-06 11:51:30|5389.2|5386.4|5388.2|5385.4|5389.2|5386.4|5388.2|5385.4|33
1609933900000|2021-01-06 11:51:40|5388.4|5385.6|5388.4|5385.6|5388.4|5385.6|5388.4|5385.6|9
1609933910000|2021-01-06 11:51:50|5388.2|5385.4|5389.9|5387.1|5390.2|5387.4|5388.2|5385.4|57
1609933920000|2021-01-06 11:52:00|5390.2|5387.4|5389.4|5386.6|5390.2|5387.4|5389.2|5386.4|6
1609933930000|2021-01-06 11:52:10|5389.2|5386.4|5389.7|5386.9|5389.7|5386.9|5389.2|5386.4|3
1609933940000|2021-01-06 11:52:20|5390.1|5387.3|5389.2|5386.4|5390.2|5387.4|5388.4|5385.6|17
1609933950000|2021-01-06 11:52:30|5388.9|5386.1|5390.2|5387.4|5390.2|5387.4|5388.2|5385.4|57
1609933960000|2021-01-06 11:52:40|5390.7|5387.9|5390.2|5387.4|5390.7|5387.9|5390.2|5387.4|2
1609933970000|2021-01-06 11:52:50|5389.4|5386.6|5387.9|5385.1|5389.4|5386.6|5385.4|5382.6|1219
1609933980000|2021-01-06 11:53:00|5387.5|5384.7|5387.5|5384.7|5387.5|5384.7|5386.5|5383.7|142
1609933990000|2021-01-06 11:53:10|5387|5384.2|5384|5381.2|5387.5|5384.7|5383.5|5380.7|41
1609934000000|2021-01-06 11:53:20|5383.6|5380.8|5383.6|5380.8|5384.4|5381.6|5383.6|5380.8|20
1609934010000|2021-01-06 11:53:30|5383.4|5380.6|5383.5|5380.7|5383.5|5380.7|5381.6|5378.8|33
1609934020000|2021-01-06 11:53:40|5382.8|5380|5382.5|5379.7|5382.8|5380|5381.5|5378.7|9
1609934030000|2021-01-06 11:53:50|5381.8|5379|5384.5|5381.7|5384.6|5381.8|5381.5|5378.7|14
1609934040000|2021-01-06 11:54:00|5383.8|5381|5382.6|5379.8|5384.5|5381.7|5382.6|5379.8|11
1609934050000|2021-01-06 11:54:10|5382.5|5379.7|5382.5|5379.7|5382.6|5379.8|5382.5|5379.7|1
1609934060000|2021-01-06 11:54:20|5381.8|5379|5380.1|5377.3|5382.5|5379.7|5379.6|5376.8|35
1609934070000|2021-01-06 11:54:30|5379.6|5376.8|5378.1|5375.3|5379.6|5376.8|5377.5|5374.7|948
1609934080000|2021-01-06 11:54:40|5377.8|5375|5379.8|5377|5379.8|5377|5377.6|5374.8|34
1609934090000|2021-01-06 11:54:50|5378.9|5376.1|5379.5|5376.7|5379.6|5376.8|5378.8|5376|5
1609934100000|2021-01-06 11:55:00|5379.6|5376.8|5379.1|5376.3|5379.6|5376.8|5377.6|5374.8|99
1609934110000|2021-01-06 11:55:10|5379.5|5376.7|5380.5|5377.7|5380.5|5377.7|5379.5|5376.7|9
1609934120000|2021-01-06 11:55:20|5379.8|5377|5382.5|5379.7|5383|5380.2|5379.6|5376.8|164
1609934130000|2021-01-06 11:55:30|5382|5379.2|5381.6|5378.8|5382.5|5379.7|5381.6|5378.8|28
1609934140000|2021-01-06 11:55:40|5381.5|5378.7|5385.4|5382.6|5385.4|5382.6|5381.5|5378.7|67
1609934150000|2021-01-06 11:55:50|5385.2|5382.4|5385.4|5382.6|5385.4|5382.6|5384.5|5381.7|13
1609934160000|2021-01-06 11:56:00|5384.9|5382.1|5384.5|5381.7|5385.2|5382.4|5384.5|5381.7|0
1609934170000|2021-01-06 11:56:10|5384.9|5382.1|5386.9|5384.1|5387.1|5384.3|5384.9|5382.1|39
1609934180000|2021-01-06 11:56:20|5386.4|5383.6|5388.4|5385.6|5388.7|5385.9|5386.4|5383.6|4
1609934190000|2021-01-06 11:56:30|5388.2|5385.4|5388.2|5385.4|5388.2|5385.4|5388.2|5385.4|0
1609934200000|2021-01-06 11:56:40|5387.9|5385.1|5387.7|5384.9|5387.9|5385.1|5387.4|5384.6|3
1609934210000|2021-01-06 11:56:50|5388.4|5385.6|5388.5|5385.7|5389.9|5387.1|5388.4|5385.6|18
1609934220000|2021-01-06 11:57:00|5388.2|5385.4|5387.7|5384.9|5388.2|5385.4|5387.4|5384.6|9
1609934230000|2021-01-06 11:57:10|5387.9|5385.1|5388.4|5385.6|5388.4|5385.6|5387.2|5384.4|42
1609934240000|2021-01-06 11:57:20|5388.5|5385.7|5388.9|5386.1|5389.4|5386.6|5388.5|5385.7|2
1609934250000|2021-01-06 11:57:30|5389.2|5386.4|5387.7|5384.9|5389.2|5386.4|5387.7|5384.9|13
1609934260000|2021-01-06 11:57:40|5387.4|5384.6|5383.6|5380.8|5387.4|5384.6|5383.5|5380.7|432
1609934280000|2021-01-06 11:58:00|5383.5|5380.7|5382.5|5379.7|5383.5|5380.7|5382.5|5379.7|2
1609934290000|2021-01-06 11:58:10|5381.6|5378.8|5382.5|5379.7|5382.5|5379.7|5381.5|5378.7|15
1609934300000|2021-01-06 11:58:20|5381.6|5378.8|5383.5|5380.7|5383.5|5380.7|5381.5|5378.7|61
1609934320000|2021-01-06 11:58:40|5382.5|5379.7|5383.5|5380.7|5383.5|5380.7|5382.5|5379.7|6
1609934330000|2021-01-06 11:58:50|5382.5|5379.7|5383.4|5380.6|5383.4|5380.6|5382.5|5379.7|4
1609934340000|2021-01-06 11:59:00|5383.5|5380.7|5382.6|5379.8|5383.5|5380.7|5382.6|5379.8|8
1609934350000|2021-01-06 11:59:10|5382.5|5379.7|5382.5|5379.7|5382.5|5379.7|5381.5|5378.7|6
1609934360000|2021-01-06 11:59:20|5382.4|5379.6|5383|5380.2|5383|5380.2|5382|5379.2|8
1609934370000|2021-01-06 11:59:30|5382.6|5379.8|5382.6|5379.8|5383|5380.2|5382.3|5379.5|17
1609934380000|2021-01-06 11:59:40|5382.5|5379.7|5382.8|5380|5382.8|5380|5382|5379.2|3
1609934390000|2021-01-06 11:59:50|5383.1|5380.3|5381.5|5378.7|5383.1|5380.3|5381.5|5378.7|4
1609934400000|2021-01-06 12:00:00|5380.1|5377.3|5380.5|5377.7|5380.5|5377.7|5379.5|5376.7|39
1609934410000|2021-01-06 12:00:10|5379.8|5377|5379.5|5376.7|5379.8|5377|5378.6|5375.8|22
1609934420000|2021-01-06 12:00:20|5378.8|5376|5379.5|5376.7|5379.5|5376.7|5378.5|5375.7|81
1609934430000|2021-01-06 12:00:30|5378.8|5376|5378.6|5375.8|5378.8|5376|5378.6|5375.8|0
1609934440000|2021-01-06 12:00:40|5378.5|5375.7|5379.4|5376.6|5379.4|5376.6|5378.5|5375.7|14
1609934450000|2021-01-06 12:00:50|5379.6|5376.8|5381.1|5378.3|5381.5|5378.7|5379.5|5376.7|41
1609934460000|2021-01-06 12:01:00|5381|5378.2|5379.6|5376.8|5381.5|5378.7|5379.6|5376.8|18
1609934470000|2021-01-06 12:01:10|5379.5|5376.7|5380|5377.2|5380.4|5377.6|5379.5|5376.7|10
1609934480000|2021-01-06 12:01:20|5380.5|5377.7|5381|5378.2|5381.5|5378.7|5379.6|5376.8|20
1609934490000|2021-01-06 12:01:30|5381.4|5378.6|5381.4|5378.6|5381.4|5378.6|5381.4|5378.6|0
1609934500000|2021-01-06 12:01:40|5381.8|5379|5381.8|5379|5383.1|5380.3|5381.5|5378.7|15
1609934510000|2021-01-06 12:01:50|5382.5|5379.7|5382.5|5379.7|5382.5|5379.7|5381.6|5378.8|16
1609934520000|2021-01-06 12:02:00|5382|5379.2|5381.6|5378.8|5382.5|5379.7|5381.6|5378.8|1
1609934530000|2021-01-06 12:02:10|5381.8|5379|5382.5|5379.7|5382.5|5379.7|5381.5|5378.7|14
1609934540000|2021-01-06 12:02:20|5383.5|5380.7|5386.5|5383.7|5386.5|5383.7|5383.5|5380.7|102
1609934550000|2021-01-06 12:02:30|5386.1|5383.3|5387.5|5384.7|5388.4|5385.6|5386.1|5383.3|22
1609934560000|2021-01-06 12:02:40|5386.6|5383.8|5387.4|5384.6|5388.4|5385.6|5385.5|5382.7|142
1609934570000|2021-01-06 12:02:50|5387.5|5384.7|5389.9|5387.1|5390.4|5387.6|5387.5|5384.7|142
1609934580000|2021-01-06 12:03:00|5389.5|5386.7|5391.5|5388.7|5391.5|5388.7|5389.5|5386.7|34
1609934590000|2021-01-06 12:03:10|5391|5388.2|5391.5|5388.7|5392.2|5389.4|5391|5388.2|29
1609934600000|2021-01-06 12:03:20|5392.4|5389.6|5391.4|5388.6|5393.4|5390.6|5391.4|5388.6|24
1609934610000|2021-01-06 12:03:30|5391.9|5389.1|5389.9|5387.1|5391.9|5389.1|5389.5|5386.7|28
1609934620000|2021-01-06 12:03:40|5390.2|5387.4|5390.2|5387.4|5390.4|5387.6|5389.5|5386.7|38
1609934630000|2021-01-06 12:03:50|5390.7|5387.9|5391.4|5388.6|5391.4|5388.6|5390.5|5387.7|10
1609934640000|2021-01-06 12:04:00|5390.9|5388.1|5393.2|5390.4|5393.2|5390.4|5390.9|5388.1|5
1609934650000|2021-01-06 12:04:10|5393.4|5390.6|5391.5|5388.7|5393.4|5390.6|5391.5|5388.7|18
1609934660000|2021-01-06 12:04:20|5391.2|5388.4|5391.4|5388.6|5391.4|5388.6|5391.2|5388.4|1
1609934670000|2021-01-06 12:04:30|5391.2|5388.4|5391.9|5389.1|5392.7|5389.9|5391.2|5388.4|13
1609934680000|2021-01-06 12:04:40|5392.4|5389.6|5391.4|5388.6|5392.4|5389.6|5391.4|5388.6|8
1609934690000|2021-01-06 12:04:50|5391.9|5389.1|5392.4|5389.6|5392.4|5389.6|5391.9|5389.1|6
1609934700000|2021-01-06 12:05:00|5392.5|5389.7|5389.4|5386.6|5392.5|5389.7|5388.5|5385.7|20
1609934710000|2021-01-06 12:05:10|5388.9|5386.1|5390.4|5387.6|5390.4|5387.6|5388.9|5386.1|12
1609934720000|2021-01-06 12:05:20|5389.5|5386.7|5389.2|5386.4|5389.5|5386.7|5388.5|5385.7|7
1609934730000|2021-01-06 12:05:30|5389.4|5386.6|5389.2|5386.4|5389.4|5386.6|5388.5|5385.7|4
1609934740000|2021-01-06 12:05:40|5388.9|5386.1|5390.9|5388.1|5390.9|5388.1|5388.5|5385.7|12
1609934750000|2021-01-06 12:05:50|5390.4|5387.6|5391.2|5388.4|5391.2|5388.4|5390.4|5387.6|22
1609934760000|2021-01-06 12:06:00|5391.9|5389.1|5390.9|5388.1|5391.9|5389.1|5390.5|5387.7|3
1609934770000|2021-01-06 12:06:10|5391.4|5388.6|5392.9|5390.1|5393.2|5390.4|5391.4|5388.6|11
1609934780000|2021-01-06 12:06:20|5392.4|5389.6|5394.4|5391.6|5394.9|5392.1|5392.2|5389.4|10
1609934790000|2021-01-06 12:06:30|5394.2|5391.4|5394.4|5391.6|5395.2|5392.4|5394.2|5391.4|66
1609934800000|2021-01-06 12:06:40|5393.9|5391.1|5398.7|5395.9|5398.7|5395.9|5393.5|5390.7|419
1609934810000|2021-01-06 12:06:50|5401.2|5398.4|5400.6|5397.8|5401.2|5398.4|5399.7|5396.9|148
1609934820000|2021-01-06 12:07:00|5400.2|5397.4|5400.2|5397.4|5401.1|5398.3|5400.2|5397.4|18
1609934830000|2021-01-06 12:07:10|5401.2|5398.4|5403.2|5400.4|5405.1|5402.3|5401.2|5398.4|122
1609934840000|2021-01-06 12:07:20|5402.7|5399.9|5402.1|5399.3|5403.1|5400.3|5401.2|5398.4|87
1609934850000|2021-01-06 12:07:30|5402.2|5399.4|5403.2|5400.4|5403.6|5400.8|5402.1|5399.3|72
1609934860000|2021-01-06 12:07:40|5403.1|5400.3|5402.1|5399.3|5403.2|5400.4|5401.2|5398.4|46
1609934870000|2021-01-06 12:07:50|5402.6|5399.8|5402.1|5399.3|5402.9|5400.1|5401.7|5398.9|10
1609934880000|2021-01-06 12:08:00|5401.6|5398.8|5402.9|5400.1|5402.9|5400.1|5401.6|5398.8|47
1609934890000|2021-01-06 12:08:10|5403.1|5400.3|5404.6|5401.8|5405.2|5402.4|5403.1|5400.3|25
1609934900000|2021-01-06 12:08:20|5404.2|5401.4|5404.1|5401.3|5404.6|5401.8|5404.1|5401.3|5
1609934910000|2021-01-06 12:08:30|5403.2|5400.4|5403.6|5400.8|5404.1|5401.3|5403.2|5400.4|7
1609934920000|2021-01-06 12:08:40|5403.2|5400.4|5401.2|5398.4|5403.2|5400.4|5401.2|5398.4|4
1609934930000|2021-01-06 12:08:50|5401.6|5398.8|5401.2|5398.4|5401.6|5398.8|5401.2|5398.4|1
1609934940000|2021-01-06 12:09:00|5401.1|5398.3|5402.6|5399.8|5402.6|5399.8|5401.1|5398.3|48
1609934950000|2021-01-06 12:09:10|5402.9|5400.1|5403.9|5401.1|5404.1|5401.3|5402.9|5400.1|2
1609934960000|2021-01-06 12:09:20|5403.6|5400.8|5403.2|5400.4|5403.6|5400.8|5403.2|5400.4|0
1609934970000|2021-01-06 12:09:30|5402.9|5400.1|5404.1|5401.3|5404.1|5401.3|5402.9|5400.1|1
1609934980000|2021-01-06 12:09:40|5404.9|5402.1|5404.4|5401.6|5405.1|5402.3|5404.2|5401.4|10
1609934990000|2021-01-06 12:09:50|5404.1|5401.3|5404.9|5402.1|5404.9|5402.1|5404.1|5401.3|65
1609935000000|2021-01-06 12:10:00|5404.4|5401.6|5404.1|5401.3|5404.9|5402.1|5404.1|5401.3|8
1609935010000|2021-01-06 12:10:10|5404.8|5402|5403.9|5401.1|5404.9|5402.1|5403.9|5401.1|8
1609935020000|2021-01-06 12:10:20|5403.2|5400.4|5403.9|5401.1|5403.9|5401.1|5403.2|5400.4|15
1609935030000|2021-01-06 12:10:30|5403.6|5400.8|5402.6|5399.8|5403.6|5400.8|5401.1|5398.3|13
1609935040000|2021-01-06 12:10:40|5402.9|5400.1|5403.1|5400.3|5403.9|5401.1|5402.6|5399.8|7
1609935050000|2021-01-06 12:10:50|5403.8|5401|5403.9|5401.1|5403.9|5401.1|5403.1|5400.3|15
1609935060000|2021-01-06 12:11:00|5404.9|5402.1|5406.1|5403.3|5406.9|5404.1|5404.9|5402.1|130
1609935070000|2021-01-06 12:11:10|5405.4|5402.6|5406.4|5403.6|5406.9|5404.1|5404.9|5402.1|24
1609935080000|2021-01-06 12:11:20|5406.1|5403.3|5406.1|5403.3|5406.9|5404.1|5406.1|5403.3|3
1609935090000|2021-01-06 12:11:30|5406.4|5403.6|5406.4|5403.6|5406.9|5404.1|5406.1|5403.3|59
1609935100000|2021-01-06 12:11:40|5406.9|5404.1|5407.9|5405.1|5407.9|5405.1|5406.9|5404.1|18
1609935110000|2021-01-06 12:11:50|5408.1|5405.3|5408.1|5405.3|5408.1|5405.3|5408.1|5405.3|12
1609935120000|2021-01-06 12:12:00|5407.9|5405.1|5405.9|5403.1|5407.9|5405.1|5405.9|5403.1|14
1609935130000|2021-01-06 12:12:10|5406.7|5403.9|5406.9|5404.1|5406.9|5404.1|5406.1|5403.3|3
1609935140000|2021-01-06 12:12:20|5405.9|5403.1|5406.1|5403.3|5406.9|5404.1|5405.9|5403.1|17
1609935150000|2021-01-06 12:12:30|5406.4|5403.6|5406.9|5404.1|5406.9|5404.1|5406.4|5403.6|5
1609935160000|2021-01-06 12:12:40|5406.1|5403.3|5405.9|5403.1|5406.1|5403.3|5405.9|5403.1|5
1609935170000|2021-01-06 12:12:50|5406.1|5403.3|5406.9|5404.1|5406.9|5404.1|5406.1|5403.3|45
1609935180000|2021-01-06 12:13:00|5407.1|5404.3|5406.1|5403.3|5407.8|5405|5406.1|5403.3|20
1609935190000|2021-01-06 12:13:10|5406.8|5404|5407.1|5404.3|5407.1|5404.3|5406.8|5404|6
1609935200000|2021-01-06 12:13:20|5406.9|5404.1|5406.9|5404.1|5406.9|5404.1|5406.9|5404.1|1
1609935210000|2021-01-06 12:13:30|5407.1|5404.3|5407.1|5404.3|5407.1|5404.3|5407.1|5404.3|1
1609935220000|2021-01-06 12:13:40|5407.8|5405|5408.6|5405.8|5408.9|5406.1|5407.8|5405|30
1609935230000|2021-01-06 12:13:50|5408.2|5405.4|5407.1|5404.3|5408.2|5405.4|5407.1|5404.3|138
1609935240000|2021-01-06 12:14:00|5406.9|5404.1|5407.1|5404.3|5407.9|5405.1|5406.1|5403.3|36
1609935250000|2021-01-06 12:14:10|5407.9|5405.1|5407.4|5404.6|5407.9|5405.1|5407.4|5404.6|6
1609935260000|2021-01-06 12:14:20|5407.1|5404.3|5407.9|5405.1|5407.9|5405.1|5407.1|5404.3|4
1609935270000|2021-01-06 12:14:30|5407.6|5404.8|5407.1|5404.3|5407.6|5404.8|5407.1|5404.3|2
1609935280000|2021-01-06 12:14:40|5406.9|5404.1|5406.1|5403.3|5406.9|5404.1|5406.1|5403.3|2
1609935290000|2021-01-06 12:14:50|5406.9|5404.1|5406.1|5403.3|5406.9|5404.1|5406.1|5403.3|3
1609935300000|2021-01-06 12:15:00|5405.9|5403.1|5406.1|5403.3|5406.9|5404.1|5405.9|5403.1|11
1609935310000|2021-01-06 12:15:10|5405.9|5403.1|5408.6|5405.8|5408.8|5406|5405.9|5403.1|369
1609935320000|2021-01-06 12:15:20|5408.8|5406|5407.9|5405.1|5408.8|5406|5407.8|5405|134
1609935330000|2021-01-06 12:15:30|5408.3|5405.5|5407.8|5405|5408.8|5406|5407.8|5405|2
1609935340000|2021-01-06 12:15:40|5407.6|5404.8|5406.9|5404.1|5407.6|5404.8|5406.9|5404.1|9
1609935350000|2021-01-06 12:15:50|5407.3|5404.5|5406.9|5404.1|5407.3|5404.5|5406.9|5404.1|1
1609935360000|2021-01-06 12:16:00|5405.9|5403.1|5407.8|5405|5407.8|5405|5405.9|5403.1|12
1609935370000|2021-01-06 12:16:10|5407.3|5404.5|5406.6|5403.8|5407.8|5405|5405.9|5403.1|8
1609935380000|2021-01-06 12:16:20|5406.3|5403.5|5406.8|5404|5406.8|5404|5406.3|5403.5|6
1609935400000|2021-01-06 12:16:40|5407.5|5404.7|5407.3|5404.5|5407.6|5404.8|5406.8|5404|12
1609935410000|2021-01-06 12:16:50|5406.8|5404|5407.3|5404.5|5407.3|5404.5|5406.8|5404|0
1609935420000|2021-01-06 12:17:00|5406.9|5404.1|5403.8|5401|5407.3|5404.5|5403.8|5401|45
1609935430000|2021-01-06 12:17:10|5402.8|5400|5403.3|5400.5|5403.3|5400.5|5402.3|5399.5|19
1609935440000|2021-01-06 12:17:20|5403.6|5400.8|5403.6|5400.8|5403.6|5400.8|5403.3|5400.5|8
1609935450000|2021-01-06 12:17:30|5402.9|5400.1|5403.9|5401.1|5404.3|5401.5|5402.9|5400.1|6
1609935460000|2021-01-06 12:17:40|5403.8|5401|5403.3|5400.5|5403.8|5401|5401.9|5399.1|39
1609935470000|2021-01-06 12:17:50|5402.9|5400.1|5402.9|5400.1|5402.9|5400.1|5401.9|5399.1|9
1609935480000|2021-01-06 12:18:00|5402.6|5399.8|5402.6|5399.8|5402.6|5399.8|5402.6|5399.8|1
1609935490000|2021-01-06 12:18:10|5402.8|5400|5403.8|5401|5403.8|5401|5402.8|5400|7
1609935500000|2021-01-06 12:18:20|5402.9|5400.1|5403.9|5401.1|5404.9|5402.1|5402.9|5400.1|30
1609935510000|2021-01-06 12:18:30|5403.8|5401|5403.3|5400.5|5403.8|5401|5402.9|5400.1|2
1609935520000|2021-01-06 12:18:40|5402.9|5400.1|5400.8|5398|5403.3|5400.5|5400.8|5398|55
1609935530000|2021-01-06 12:18:50|5401.3|5398.5|5402.3|5399.5|5402.6|5399.8|5401.3|5398.5|35
1609935540000|2021-01-06 12:19:00|5402.6|5399.8|5402.6|5399.8|5402.8|5400|5401.9|5399.1|6
1609935550000|2021-01-06 12:19:10|5401.9|5399.1|5401.8|5399|5401.9|5399.1|5400.9|5398.1|9
1609935560000|2021-01-06 12:19:20|5401.9|5399.1|5402.6|5399.8|5402.6|5399.8|5401.9|5399.1|3
1609935570000|2021-01-06 12:19:30|5402.8|5400|5402.9|5400.1|5403.6|5400.8|5401.9|5399.1|34
1609935580000|2021-01-06 12:19:40|5402.8|5400|5402.8|5400|5402.8|5400|5401.9|5399.1|32
1609935590000|2021-01-06 12:19:50|5402.6|5399.8|5398.9|5396.1|5402.6|5399.8|5398.9|5396.1|7
1609935600000|2021-01-06 12:20:00|5398.6|5395.8|5397.4|5394.6|5398.6|5395.8|5396.9|5394.1|63
1609935610000|2021-01-06 12:20:10|5397.8|5395|5397.4|5394.6|5397.9|5395.1|5397.4|5394.6|66
1609935620000|2021-01-06 12:20:20|5397.8|5395|5398.3|5395.5|5398.6|5395.8|5397.4|5394.6|3
1609935630000|2021-01-06 12:20:30|5398.6|5395.8|5398.6|5395.8|5398.6|5395.8|5398.6|5395.8|0
1609935640000|2021-01-06 12:20:40|5397.9|5395.1|5398.8|5396|5399.6|5396.8|5397.9|5395.1|6
1609935650000|2021-01-06 12:20:50|5399.6|5396.8|5399.6|5396.8|5399.8|5397|5399.3|5396.5|12
1609935660000|2021-01-06 12:21:00|5399.8|5397|5397.9|5395.1|5399.8|5397|5397.8|5395|13
1609935670000|2021-01-06 12:21:10|5398.3|5395.5|5398.6|5395.8|5398.8|5396|5397.8|5395|0
1609935680000|2021-01-06 12:21:20|5398.8|5396|5398.8|5396|5398.8|5396|5398.8|5396|3
1609935690000|2021-01-06 12:21:30|5397.9|5395.1|5397.6|5394.8|5397.9|5395.1|5396.9|5394.1|4
1609935700000|2021-01-06 12:21:40|5397.3|5394.5|5397.6|5394.8|5397.6|5394.8|5396.9|5394.1|28
1609935710000|2021-01-06 12:21:50|5397.4|5394.6|5397.6|5394.8|5397.6|5394.8|5396.8|5394|4
1609935720000|2021-01-06 12:22:00|5397.3|5394.5|5395.3|5392.5|5397.3|5394.5|5395.3|5392.5|11
1609935730000|2021-01-06 12:22:10|5395.6|5392.8|5396.6|5393.8|5396.6|5393.8|5395.3|5392.5|3
1609935740000|2021-01-06 12:22:20|5396.4|5393.6|5396.9|5394.1|5397.1|5394.3|5395.9|5393.1|2
1609935750000|2021-01-06 12:22:30|5397.3|5394.5|5397.3|5394.5|5397.9|5395.1|5396.8|5394|13
1609935760000|2021-01-06 12:22:40|5397.6|5394.8|5397.8|5395|5398.1|5395.3|5397.3|5394.5|28
1609935770000|2021-01-06 12:22:50|5397.3|5394.5|5397.8|5395|5397.8|5395|5396.8|5394|12
1609935780000|2021-01-06 12:23:00|5397.6|5394.8|5396.8|5394|5397.6|5394.8|5396.8|5394|1
1609935790000|2021-01-06 12:23:10|5395.8|5393|5396.9|5394.1|5396.9|5394.1|5395.8|5393|27
1609935800000|2021-01-06 12:23:20|5397.6|5394.8|5396.9|5394.1|5397.6|5394.8|5396.9|5394.1|3
1609935810000|2021-01-06 12:23:30|5397.3|5394.5|5401.3|5398.5|5401.6|5398.8|5397.3|5394.5|39
1609935820000|2021-01-06 12:23:40|5401.6|5398.8|5401.8|5399|5402.1|5399.3|5401.3|5398.5|20
1609935830000|2021-01-06 12:23:50|5402.6|5399.8|5399.4|5396.6|5402.6|5399.8|5399.4|5396.6|430
1609935840000|2021-01-06 12:24:00|5399.1|5396.3|5397.9|5395.1|5399.4|5396.6|5397.9|5395.1|15
1609935850000|2021-01-06 12:24:10|5397.6|5394.8|5396.1|5393.3|5397.6|5394.8|5396.1|5393.3|5
1609935860000|2021-01-06 12:24:20|5396.4|5393.6|5393.9|5391.1|5396.4|5393.6|5393.1|5390.3|33
1609935870000|2021-01-06 12:24:30|5393.1|5390.3|5391.9|5389.1|5393.1|5390.3|5391.6|5388.8|15
1609935880000|2021-01-06 12:24:40|5392.1|5389.3|5392.9|5390.1|5392.9|5390.1|5392.1|5389.3|2
1609935890000|2021-01-06 12:24:50|5393.1|5390.3|5393.4|5390.6|5393.4|5390.6|5393.1|5390.3|50
1609935900000|2021-01-06 12:25:00|5393.6|5390.8|5394.1|5391.3|5394.1|5391.3|5393.6|5390.8|13
1609935910000|2021-01-06 12:25:10|5393.2|5390.4|5391.6|5388.8|5393.2|5390.4|5391.2|5388.4|37
1609935920000|2021-01-06 12:25:20|5391.2|5388.4|5390.7|5387.9|5391.6|5388.8|5389.2|5386.4|18
1609935930000|2021-01-06 12:25:30|5390.9|5388.1|5390.2|5387.4|5391.1|5388.3|5390.2|5387.4|1
1609935940000|2021-01-06 12:25:40|5389.9|5387.1|5389.6|5386.8|5389.9|5387.1|5388.6|5385.8|6
1609935950000|2021-01-06 12:25:50|5389.1|5386.3|5387.6|5384.8|5389.9|5387.1|5387.6|5384.8|6
1609935960000|2021-01-06 12:26:00|5387.9|5385.1|5386.9|5384.1|5387.9|5385.1|5386.6|5383.8|15
1609935970000|2021-01-06 12:26:10|5386.6|5383.8|5386.6|5383.8|5386.9|5384.1|5386.2|5383.4|10
1609935980000|2021-01-06 12:26:20|5386.2|5383.4|5381.4|5378.6|5386.2|5383.4|5381.2|5378.4|107
1609935990000|2021-01-06 12:26:30|5381.2|5378.4|5379.4|5376.6|5382.2|5379.4|5379.4|5376.6|331
1609936000000|2021-01-06 12:26:40|5379.2|5376.4|5379.9|5377.1|5380.4|5377.6|5379.2|5376.4|16
1609936010000|2021-01-06 12:26:50|5379.5|5376.7|5377.4|5374.6|5380.2|5377.4|5377.4|5374.6|73
1609936020000|2021-01-06 12:27:00|5376.5|5373.7|5377.4|5374.6|5377.4|5374.6|5376.5|5373.7|24
1609936030000|2021-01-06 12:27:10|5377|5374.2|5375.5|5372.7|5377|5374.2|5374.5|5371.7|230
1609936040000|2021-01-06 12:27:20|5374.6|5371.8|5376.6|5373.8|5376.6|5373.8|5374.6|5371.8|28
1609936050000|2021-01-06 12:27:30|5376.5|5373.7|5375.5|5372.7|5377.5|5374.7|5375.5|5372.7|123
1609936060000|2021-01-06 12:27:40|5374.5|5371.7|5375.4|5372.6|5375.5|5372.7|5374.5|5371.7|39
1609936070000|2021-01-06 12:27:50|5375|5372.2|5375.4|5372.6|5375.4|5372.6|5373.9|5371.1|37
1609936080000|2021-01-06 12:28:00|5375|5372.2|5375|5372.2|5375.5|5372.7|5373.5|5370.7|103
1609936090000|2021-01-06 12:28:10|5374.4|5371.6|5375.5|5372.7|5375.5|5372.7|5374|5371.2|7
1609936100000|2021-01-06 12:28:20|5375.4|5372.6|5374.5|5371.7|5375.4|5372.6|5374.4|5371.6|20
1609936110000|2021-01-06 12:28:30|5373.5|5370.7|5374.2|5371.4|5374.2|5371.4|5373.5|5370.7|91
1609936120000|2021-01-06 12:28:40|5374.4|5371.6|5374.5|5371.7|5375.5|5372.7|5374.4|5371.6|31
1609936130000|2021-01-06 12:28:50|5374.4|5371.6|5375|5372.2|5375.4|5372.6|5374.4|5371.6|13
1609936140000|2021-01-06 12:29:00|5375.4|5372.6|5375.5|5372.7|5375.5|5372.7|5375.4|5372.6|28
1609936150000|2021-01-06 12:29:10|5375.4|5372.6|5376.2|5373.4|5376.2|5373.4|5375.4|5372.6|94
1609936160000|2021-01-06 12:29:20|5375.7|5372.9|5375.4|5372.6|5376.2|5373.4|5375.4|5372.6|9
1609936170000|2021-01-06 12:29:30|5375.7|5372.9|5376.2|5373.4|5376.4|5373.6|5375.2|5372.4|101
1609936180000|2021-01-06 12:29:40|5376.4|5373.6|5376.2|5373.4|5376.4|5373.6|5376.2|5373.4|41
1609936190000|2021-01-06 12:29:50|5375.4|5372.6|5375.4|5372.6|5376.2|5373.4|5375.4|5372.6|22
1609936200000|2021-01-06 12:30:00|5375.2|5372.4|5374.4|5371.6|5375.2|5372.4|5374.4|5371.6|30
1609936210000|2021-01-06 12:30:10|5374.1|5371.3|5373.2|5370.4|5374.1|5371.3|5373.2|5370.4|26
1609936220000|2021-01-06 12:30:20|5374.1|5371.3|5374.2|5371.4|5374.2|5371.4|5374.1|5371.3|27
1609936230000|2021-01-06 12:30:30|5374.4|5371.6|5373.2|5370.4|5374.4|5371.6|5373.2|5370.4|11
1609936240000|2021-01-06 12:30:40|5373.4|5370.6|5373.4|5370.6|5373.7|5370.9|5373.4|5370.6|4
1609936250000|2021-01-06 12:30:50|5373.2|5370.4|5371.4|5368.6|5373.2|5370.4|5371.2|5368.4|75
1609936260000|2021-01-06 12:31:00|5371.2|5368.4|5370.4|5367.6|5371.2|5368.4|5368.5|5365.7|81
1609936270000|2021-01-06 12:31:10|5371.4|5368.6|5371.4|5368.6|5371.7|5368.9|5371.4|5368.6|8
1609936280000|2021-01-06 12:31:20|5371.2|5368.4|5370.5|5367.7|5371.2|5368.4|5370.4|5367.6|39
1609936290000|2021-01-06 12:31:30|5370.4|5367.6|5368.5|5365.7|5370.4|5367.6|5368.5|5365.7|27
1609936300000|2021-01-06 12:31:40|5368.9|5366.1|5368.9|5366.1|5368.9|5366.1|5368.5|5365.7|38
1609936310000|2021-01-06 12:31:50|5369.5|5366.7|5370.5|5367.7|5370.5|5367.7|5369.5|5366.7|59
1609936320000|2021-01-06 12:32:00|5371|5368.2|5369.4|5366.6|5373.4|5370.6|5368.5|5365.7|52
1609936330000|2021-01-06 12:32:10|5368.5|5365.7|5368.6|5365.8|5369|5366.2|5368.5|5365.7|126
1609936340000|2021-01-06 12:32:20|5369|5366.2|5369|5366.2|5370|5367.2|5368.6|5365.8|7
1609936350000|2021-01-06 12:32:30|5368.6|5365.8|5369|5366.2|5369|5366.2|5368.5|5365.7|5
1609936360000|2021-01-06 12:32:40|5369.5|5366.7|5372.2|5369.4|5372.2|5369.4|5369.5|5366.7|48
1609936370000|2021-01-06 12:32:50|5372|5369.2|5373.6|5370.8|5374.9|5372.1|5372|5369.2|36
1609936380000|2021-01-06 12:33:00|5373.5|5370.7|5373|5370.2|5374|5371.2|5372.5|5369.7|9
1609936390000|2021-01-06 12:33:10|5372.5|5369.7|5372.5|5369.7|5373.2|5370.4|5371.5|5368.7|33
1609936400000|2021-01-06 12:33:20|5372.4|5369.6|5371.5|5368.7|5372.4|5369.6|5371.5|5368.7|5
1609936410000|2021-01-06 12:33:30|5371.9|5369.1|5372.5|5369.7|5373|5370.2|5371.5|5368.7|20
1609936420000|2021-01-06 12:33:40|5372.9|5370.1|5372.5|5369.7|5373|5370.2|5372.5|5369.7|5
1609936430000|2021-01-06 12:33:50|5372.9|5370.1|5372.4|5369.6|5373.2|5370.4|5371.5|5368.7|38
1609936440000|2021-01-06 12:34:00|5372|5369.2|5371.4|5368.6|5372.4|5369.6|5371.4|5368.6|9
1609936450000|2021-01-06 12:34:10|5371|5368.2|5368.5|5365.7|5371.5|5368.7|5368.5|5365.7|40
1609936460000|2021-01-06 12:34:20|5368.1|5365.3|5366|5363.2|5368.1|5365.3|5364.6|5361.8|142
1609936470000|2021-01-06 12:34:30|5366.1|5363.3|5366.5|5363.7|5366.5|5363.7|5365.5|5362.7|11
1609936480000|2021-01-06 12:34:40|5366|5363.2|5366|5363.2|5366|5363.2|5366|5363.2|10
1609936490000|2021-01-06 12:34:50|5366.4|5363.6|5366|5363.2|5366.5|5363.7|5365.6|5362.8|4
1609936500000|2021-01-06 12:35:00|5365.5|5362.7|5365.1|5362.3|5365.5|5362.7|5363.8|5361|29
1609936510000|2021-01-06 12:35:10|5364.8|5362|5363.5|5360.7|5364.8|5362|5362.5|5359.7|26
1609936520000|2021-01-06 12:35:20|5363.6|5360.8|5366.5|5363.7|5366.5|5363.7|5363.6|5360.8|21
1609936530000|2021-01-06 12:35:30|5366.6|5363.8|5367.6|5364.8|5368.5|5365.7|5366.3|5363.5|26
1609936540000|2021-01-06 12:35:40|5368|5365.2|5366.5|5363.7|5368|5365.2|5365.6|5362.8|9
1609936550000|2021-01-06 12:35:50|5365.6|5362.8|5366.6|5363.8|5367.5|5364.7|5365.5|5362.7|24
1609936560000|2021-01-06 12:36:00|5366.5|5363.7|5367.5|5364.7|5367.5|5364.7|5366.5|5363.7|4
1609936570000|2021-01-06 12:36:10|5367.1|5364.3|5367.6|5364.8|5367.6|5364.8|5365.6|5362.8|37
1609936580000|2021-01-06 12:36:20|5367.5|5364.7|5368.5|5365.7|5369.8|5367|5367.1|5364.3|23
1609936590000|2021-01-06 12:36:30|5368.6|5365.8|5369.5|5366.7|5369.5|5366.7|5367.6|5364.8|36
1609936600000|2021-01-06 12:36:40|5369.4|5366.6|5367.6|5364.8|5369.4|5366.6|5367.6|5364.8|61
1609936610000|2021-01-06 12:36:50|5368|5365.2|5368.4|5365.6|5368.5|5365.7|5367.6|5364.8|7
1609936620000|2021-01-06 12:37:00|5368.5|5365.7|5366.5|5363.7|5368.5|5365.7|5366.5|5363.7|22
1609936630000|2021-01-06 12:37:10|5365.6|5362.8|5365.5|5362.7|5365.6|5362.8|5365.4|5362.6|21
1609936640000|2021-01-06 12:37:20|5364.6|5361.8|5363.6|5360.8|5364.6|5361.8|5363.6|5360.8|41
1609936650000|2021-01-06 12:37:30|5363.5|5360.7|5360.6|5357.8|5363.5|5360.7|5359.5|5356.7|217
1609936660000|2021-01-06 12:37:40|5361|5358.2|5360.1|5357.3|5361.6|5358.8|5359.8|5357|11
1609936670000|2021-01-06 12:37:50|5359.8|5357|5363.6|5360.8|5363.6|5360.8|5359.8|5357|25
1609936680000|2021-01-06 12:38:00|5364.5|5361.7|5363.6|5360.8|5364.6|5361.8|5363.6|5360.8|21
1609936690000|2021-01-06 12:38:10|5364.1|5361.3|5367.8|5365|5368.5|5365.7|5363.8|5361|42
1609936700000|2021-01-06 12:38:20|5366.6|5363.8|5366.5|5363.7|5366.6|5363.8|5365.8|5363|18
1609936710000|2021-01-06 12:38:30|5365.8|5363|5364.8|5362|5366.1|5363.3|5364.8|5362|9
1609936720000|2021-01-06 12:38:40|5364.6|5361.8|5362.5|5359.7|5364.6|5361.8|5361.8|5359|25
1609936730000|2021-01-06 12:38:50|5362.8|5360|5362.8|5360|5362.8|5360|5362.8|5360|4
1609936740000|2021-01-06 12:39:00|5362.6|5359.8|5360.5|5357.7|5362.6|5359.8|5360.1|5357.3|51
1609936750000|2021-01-06 12:39:10|5360.1|5357.3|5361.5|5358.7|5362.6|5359.8|5360.1|5357.3|54
1609936760000|2021-01-06 12:39:20|5361.6|5358.8|5362.1|5359.3|5362.3|5359.5|5360.6|5357.8|130
1609936770000|2021-01-06 12:39:30|5362.3|5359.5|5361.5|5358.7|5362.3|5359.5|5361.5|5358.7|29
1609936780000|2021-01-06 12:39:40|5361.6|5358.8|5361.6|5358.8|5362.5|5359.7|5360.6|5357.8|46
1609936790000|2021-01-06 12:39:50|5361.8|5359|5364.8|5362|5364.8|5362|5361.8|5359|21
1609936800000|2021-01-06 12:40:00|5365.8|5363|5363.1|5360.3|5366.5|5363.7|5362.8|5360|56
1609936810000|2021-01-06 12:40:10|5363.6|5360.8|5362.1|5359.3|5363.6|5360.8|5361.8|5359|4
1609936820000|2021-01-06 12:40:20|5362.5|5359.7|5361.6|5358.8|5363.1|5360.3|5361.6|5358.8|50
1609936830000|2021-01-06 12:40:30|5360.6|5357.8|5361.6|5358.8|5362.1|5359.3|5360.6|5357.8|21
1609936840000|2021-01-06 12:40:40|5361.5|5358.7|5360.6|5357.8|5361.5|5358.7|5360.6|5357.8|11
1609936850000|2021-01-06 12:40:50|5361|5358.2|5363.4|5360.6|5363.5|5360.7|5361|5358.2|19
1609936860000|2021-01-06 12:41:00|5363.6|5360.8|5361.6|5358.8|5363.6|5360.8|5361.6|5358.8|33
1609936870000|2021-01-06 12:41:10|5362.4|5359.6|5360.6|5357.8|5362.5|5359.7|5360.1|5357.3|33
1609936880000|2021-01-06 12:41:20|5361.1|5358.3|5362.1|5359.3|5363.5|5360.7|5361.1|5358.3|120
1609936890000|2021-01-06 12:41:30|5366.2|5363.4|5368.4|5365.6|5368.4|5365.6|5365.5|5362.7|324
1609936900000|2021-01-06 12:41:40|5368.9|5366.1|5368.4|5365.6|5369.2|5366.4|5367.5|5364.7|232
1609936910000|2021-01-06 12:41:50|||||||||2
1609936920000|2021-01-06 12:42:00|5368.5|5365.7|5368.2|5365.4|5368.5|5365.7|5367|5364.2|24
1609936930000|2021-01-06 12:42:10|5368|5365.2|5366.5|5363.7|5368.4|5365.6|5366.4|5363.6|12
1609936940000|2021-01-06 12:42:20|5366.4|5363.6|5367.4|5364.6|5367.4|5364.6|5366.4|5363.6|18
1609936950000|2021-01-06 12:42:30|5367|5364.2|5367|5364.2|5367|5364.2|5367|5364.2|1
1609936960000|2021-01-06 12:42:40|5366.6|5363.8|5367.2|5364.4|5367.2|5364.4|5366.4|5363.6|2
1609936970000|2021-01-06 12:42:50|5367|5364.2|5367.2|5364.4|5367.4|5364.6|5366.5|5363.7|31
1609936980000|2021-01-06 12:43:00|5366.9|5364.1|5364.4|5361.6|5366.9|5364.1|5364|5361.2|22
1609936990000|2021-01-06 12:43:10|5364.5|5361.7|5366.2|5363.4|5366.2|5363.4|5364.5|5361.7|5
1609937000000|2021-01-06 12:43:20|5365.9|5363.1|5365.5|5362.7|5366.2|5363.4|5365.5|5362.7|2
1609937010000|2021-01-06 12:43:30|5365.4|5362.6|5364.5|5361.7|5365.4|5362.6|5364.5|5361.7|1
1609937020000|2021-01-06 12:43:40|5365.4|5362.6|5366.2|5363.4|5366.2|5363.4|5365.4|5362.6|5
1609937030000|2021-01-06 12:43:50|5365.9|5363.1|5365.5|5362.7|5366.2|5363.4|5365.4|5362.6|3
1609937040000|2021-01-06 12:44:00|5365.4|5362.6|5364.5|5361.7|5365.4|5362.6|5364.4|5361.6|9
1609937050000|2021-01-06 12:44:10|5364.4|5361.6|5362|5359.2|5364.4|5361.6|5361.4|5358.6|17
1609937060000|2021-01-06 12:44:20|5361.6|5358.8|5360.4|5357.6|5361.6|5358.8|5360.4|5357.6|11
1609937070000|2021-01-06 12:44:30|5360|5357.2|5358.5|5355.7|5360.5|5357.7|5358.5|5355.7|20
1609937080000|2021-01-06 12:44:40|5358.9|5356.1|5359.6|5356.8|5360.4|5357.6|5358.5|5355.7|52
1609937090000|2021-01-06 12:44:50|5359.4|5356.6|5362.9|5360.1|5363|5360.2|5359.4|5356.6|108
1609937100000|2021-01-06 12:45:00|5363|5360.2|5361|5358.2|5363.4|5360.6|5361|5358.2|9
1609937110000|2021-01-06 12:45:10|5360.6|5357.8|5359.4|5356.6|5360.6|5357.8|5359.4|5356.6|4
1609937120000|2021-01-06 12:45:20|5360.4|5357.6|5360.4|5357.6|5360.4|5357.6|5360.4|5357.6|21
1609937130000|2021-01-06 12:45:30|5360.5|5357.7|5361.4|5358.6|5361.4|5358.6|5360.5|5357.7|2
1609937140000|2021-01-06 12:45:40|5360.6|5357.8|5359.4|5356.6|5360.6|5357.8|5359.4|5356.6|11
1609937150000|2021-01-06 12:45:50|5359|5356.2|5358.5|5355.7|5359.4|5356.6|5358.5|5355.7|6
1609937160000|2021-01-06 12:46:00|5359.2|5356.4|5358.8|5356|5359.4|5356.6|5358.3|5355.5|10
1609937170000|2021-01-06 12:46:10|5359.2|5356.4|5359|5356.2|5359.3|5356.5|5358.5|5355.7|7
1609937180000|2021-01-06 12:46:20|5358.6|5355.8|5359.3|5356.5|5359.3|5356.5|5358.5|5355.7|3
1609937190000|2021-01-06 12:46:30|5358.6|5355.8|5359.3|5356.5|5359.3|5356.5|5358.5|5355.7|10
1609937200000|2021-01-06 12:46:40|5358.3|5355.5|5358.3|5355.5|5358.3|5355.5|5358.3|5355.5|9
1609937210000|2021-01-06 12:46:50|5358.8|5356|5361.5|5358.7|5361.8|5359|5358.8|5356|40
1609937220000|2021-01-06 12:47:00|5361.1|5358.3|5361.8|5359|5364.2|5361.4|5361.1|5358.3|337
1609937230000|2021-01-06 12:47:10|5362|5359.2|5362.3|5359.5|5363.3|5360.5|5361.5|5358.7|38
1609937240000|2021-01-06 12:47:20|5362|5359.2|5363.3|5360.5|5363.3|5360.5|5361.5|5358.7|13
1609937250000|2021-01-06 12:47:30|5362.5|5359.7|5362|5359.2|5362.5|5359.7|5362|5359.2|23
1609937260000|2021-01-06 12:47:40|5362.3|5359.5|5362.3|5359.5|5362.3|5359.5|5362.3|5359.5|5
1609937270000|2021-01-06 12:47:50|5362.5|5359.7|5364|5361.2|5364.3|5361.5|5362.5|5359.7|8
1609937280000|2021-01-06 12:48:00|5363.6|5360.8|5364.3|5361.5|5364.3|5361.5|5362.5|5359.7|40
1609937290000|2021-01-06 12:48:10|5364.5|5361.7|5361.5|5358.7|5365.3|5362.5|5361.5|5358.7|46
1609937300000|2021-01-06 12:48:20|5362.2|5359.4|5361|5358.2|5362.5|5359.7|5360.5|5357.7|13
1609937310000|2021-01-06 12:48:30|5360.6|5357.8|5359|5356.2|5360.6|5357.8|5358.5|5355.7|26
1609937320000|2021-01-06 12:48:40|5359.3|5356.5|5361.6|5358.8|5361.6|5358.8|5359.3|5356.5|26
1609937330000|2021-01-06 12:48:50|5361.5|5358.7|5361.5|5358.7|5361.5|5358.7|5360.6|5357.8|14
1609937340000|2021-01-06 12:49:00|5360.6|5357.8|5361.3|5358.5|5361.3|5358.5|5360.5|5357.7|30
1609937350000|2021-01-06 12:49:10|5361|5358.2|5360.8|5358|5361.3|5358.5|5360.5|5357.7|20
1609937360000|2021-01-06 12:49:20|5360.6|5357.8|5358.3|5355.5|5360.6|5357.8|5358.3|5355.5|58
1609937370000|2021-01-06 12:49:30|5358.5|5355.7|5359.3|5356.5|5359.3|5356.5|5358.3|5355.5|4
1609937380000|2021-01-06 12:49:40|5358.8|5356|5358.3|5355.5|5358.8|5356|5358.3|5355.5|13
1609937390000|2021-01-06 12:49:50|5358.5|5355.7|5357.5|5354.7|5358.6|5355.8|5357.5|5354.7|49
1609937400000|2021-01-06 12:50:00|5357.3|5354.5|5357.3|5354.5|5357.5|5354.7|5356.5|5353.7|23
1609937420000|2021-01-06 12:50:20|5357.5|5354.7|5357.3|5354.5|5357.5|5354.7|5357.3|5354.5|34
1609937430000|2021-01-06 12:50:30|5357.5|5354.7|5357.5|5354.7|5357.5|5354.7|5357.5|5354.7|5
1609937440000|2021-01-06 12:50:40|5358.3|5355.5|5358.3|5355.5|5358.3|5355.5|5357.5|5354.7|36
1609937450000|2021-01-06 12:50:50|5358.5|5355.7|5359.3|5356.5|5359.3|5356.5|5358.5|5355.7|11
1609937460000|2021-01-06 12:51:00|5358.6|5355.8|5359.3|5356.5|5359.8|5357|5358.5|5355.7|44
1609937470000|2021-01-06 12:51:10|5359.5|5356.7|5362.2|5359.4|5362.2|5359.4|5359.5|5356.7|11
1609937480000|2021-01-06 12:51:20|5361.8|5359|5362.3|5359.5|5363.2|5360.4|5361.5|5358.7|8
1609937490000|2021-01-06 12:51:30|5362.7|5359.9|5360.8|5358|5362.8|5360|5360.5|5357.7|21
1609937500000|2021-01-06 12:51:40|5361.3|5358.5|5363.2|5360.4|5363.2|5360.4|5361.3|5358.5|117
1609937510000|2021-01-06 12:51:50|5362.8|5360|5363.3|5360.5|5363.8|5361|5362.5|5359.7|12
1609937520000|2021-01-06 12:52:00|5363.2|5360.4|5360.5|5357.7|5363.2|5360.4|5360.5|5357.7|65
1609937530000|2021-01-06 12:52:10|||||||||4
1609937540000|2021-01-06 12:52:20|5359.8|5357|5358.3|5355.5|5359.8|5357|5358|5355.2|18
1609937550000|2021-01-06 12:52:30|5357.8|5355|5356.3|5353.5|5358.2|5355.4|5355.5|5352.7|46
1609937560000|2021-01-06 12:52:40|5355.5|5352.7|5354.8|5352|5355.8|5353|5354.3|5351.5|90
1609937570000|2021-01-06 12:52:50|5355.2|5352.4|5355.5|5352.7|5356.3|5353.5|5355|5352.2|116
1609937580000|2021-01-06 12:53:00|5355|5352.2|5354.3|5351.5|5355.3|5352.5|5354.3|5351.5|19
1609937590000|2021-01-06 12:53:10|||||||||9
1609937600000|2021-01-06 12:53:20|5353.6|5350.8|5351.8|5349|5353.6|5350.8|5350.5|5347.7|100
1609937610000|2021-01-06 12:53:30|5351.6|5348.8|5351.5|5348.7|5352|5349.2|5351.5|5348.7|3
1609937620000|2021-01-06 12:53:40|5351.3|5348.5|5351.3|5348.5|5351.5|5348.7|5351|5348.2|46
1609937630000|2021-01-06 12:53:50|5350.5|5347.7|5349.5|5346.7|5351.5|5348.7|5349.3|5346.5|119
1609937640000|2021-01-06 12:54:00|5350.5|5347.7|5349.1|5346.3|5350.5|5347.7|5348.6|5345.8|75
1609937650000|2021-01-06 12:54:10|5349.3|5346.5|5351.6|5348.8|5351.6|5348.8|5349.3|5346.5|27
1609937660000|2021-01-06 12:54:20|5351.5|5348.7|5351.6|5348.8|5352.5|5349.7|5350.6|5347.8|28
1609937670000|2021-01-06 12:54:30|5351.8|5349|5351.6|5348.8|5352.5|5349.7|5351|5348.2|55
1609937680000|2021-01-06 12:54:40|5350.6|5347.8|5350.3|5347.5|5350.6|5347.8|5349.6|5346.8|24
1609937690000|2021-01-06 12:54:50|5350.1|5347.3|5349.1|5346.3|5350.5|5347.7|5348.6|5345.8|78
1609937700000|2021-01-06 12:55:00|5349.5|5346.7|5348.5|5345.7|5349.5|5346.7|5342.8|5340|375
1609937710000|2021-01-06 12:55:10|5348.6|5345.8|5346.6|5343.8|5349.6|5346.8|5346.6|5343.8|49
1609937720000|2021-01-06 12:55:20|5347.5|5344.7|5346.9|5344.1|5347.8|5345|5344.8|5342|49
1609937730000|2021-01-06 12:55:30|5346.6|5343.8|5346.1|5343.3|5347.3|5344.5|5345.6|5342.8|111
1609937740000|2021-01-06 12:55:40|5346.3|5343.5|5345.9|5343.1|5346.8|5344|5345.9|5343.1|30
1609937750000|2021-01-06 12:55:50|5346.1|5343.3|5345.6|5342.8|5346.6|5343.8|5343.6|5340.8|55
1609937760000|2021-01-06 12:56:00|5345.8|5343|5345.8|5343|5347.6|5344.8|5345.8|5343|33
1609937770000|2021-01-06 12:56:10|5345.6|5342.8|5344.5|5341.7|5345.6|5342.8|5343.8|5341|12
1609937780000|2021-01-06 12:56:20|5344.3|5341.5|5344.6|5341.8|5344.6|5341.8|5343.8|5341|18
1609937790000|2021-01-06 12:56:30|5344.3|5341.5|5344.1|5341.3|5344.6|5341.8|5343.8|5341|16
1609937800000|2021-01-06 12:56:40|5343.8|5341|5342.8|5340|5343.8|5341|5342.8|5340|39
1609937810000|2021-01-06 12:56:50|5342.3|5339.5|5343.6|5340.8|5343.8|5341|5342.3|5339.5|48
1609937820000|2021-01-06 12:57:00|5342.9|5340.1|5342.8|5340|5343|5340.2|5342.6|5339.8|16
1609937830000|2021-01-06 12:57:10|5342.3|5339.5|5338.9|5336.1|5342.6|5339.8|5338.9|5336.1|1497
1609937840000|2021-01-06 12:57:20|5339.8|5337|5340.9|5338.1|5340.9|5338.1|5339.8|5337|26
1609937850000|2021-01-06 12:57:30|5339.9|5337.1|5339.9|5337.1|5340.9|5338.1|5339.9|5337.1|140
1609937860000|2021-01-06 12:57:40|5339.8|5337|5339.9|5337.1|5339.9|5337.1|5339.8|5337|69
1609937870000|2021-01-06 12:57:50|5339.8|5337|5340.8|5338|5340.8|5338|5338.9|5336.1|36
1609937880000|2021-01-06 12:58:00|5340.9|5338.1|5341.2|5338.4|5341.9|5339.1|5340.9|5338.1|22
1609937890000|2021-01-06 12:58:10|5341.6|5338.8|5341.8|5339|5341.9|5339.1|5340.9|5338.1|9
1609937900000|2021-01-06 12:58:20|5341.2|5338.4|5339.8|5337|5341.2|5338.4|5339.8|5337|16
1609937910000|2021-01-06 12:58:30|5339.1|5336.3|5339.6|5336.8|5339.6|5336.8|5338.9|5336.1|15
1609937920000|2021-01-06 12:58:40|5339.8|5337|5339.3|5336.5|5339.8|5337|5338.9|5336.1|41
1609937930000|2021-01-06 12:58:50|5339.8|5337|5344.8|5342|5344.8|5342|5339.3|5336.5|60
1609937940000|2021-01-06 12:59:00|5344.3|5341.5|5345.5|5342.7|5345.5|5342.7|5343.4|5340.6|238
1609937950000|2021-01-06 12:59:10|5345.1|5342.3|5347.6|5344.8|5348.6|5345.8|5345.1|5342.3|29
1609937960000|2021-01-06 12:59:20|5348.1|5345.3|5348.8|5346|5349.6|5346.8|5348.1|5345.3|34
1609937970000|2021-01-06 12:59:30|5348.6|5345.8|5349.9|5347.1|5351.6|5348.8|5347.8|5345|117
1609937980000|2021-01-06 12:59:40|5350.3|5347.5|5349.6|5346.8|5351.3|5348.5|5349.6|5346.8|27
1609937990000|2021-01-06 12:59:50|5349.5|5346.7|5348.6|5345.8|5349.6|5346.8|5348.6|5345.8|17
1609938000000|2021-01-06 13:00:00|5349.3|5346.5|5348.9|5346.1|5349.6|5346.8|5346.3|5343.5|123
1609938010000|2021-01-06 13:00:10|5348.6|5345.8|5349.8|5347|5349.9|5347.1|5347.1|5344.3|59
1609938020000|2021-01-06 13:00:20|5348.9|5346.1|5352.1|5349.3|5352.8|5350|5348.9|5346.1|21
1609938030000|2021-01-06 13:00:30|5351.9|5349.1|5349.9|5347.1|5352.8|5350|5349.9|5347.1|12
1609938040000|2021-01-06 13:00:40|5349.2|5346.4|5350.1|5347.3|5351.3|5348.5|5348.9|5346.1|46
1609938050000|2021-01-06 13:00:50|5349.9|5347.1|5350.1|5347.3|5350.8|5348|5349.9|5347.1|8
1609938060000|2021-01-06 13:01:00|5349.9|5347.1|5352.3|5349.5|5352.8|5350|5348.9|5346.1|32
1609938070000|2021-01-06 13:01:10|5351.9|5349.1|5353.8|5351|5354.8|5352|5351.9|5349.1|26
1609938080000|2021-01-06 13:01:20|5354.3|5351.5|5355.8|5353|5355.8|5353|5353.9|5351.1|11
1609938090000|2021-01-06 13:01:30|5355.9|5353.1|5355.3|5352.5|5356.3|5353.5|5353.3|5350.5|87
1609938100000|2021-01-06 13:01:40|5354.9|5352.1|5353.4|5350.6|5354.9|5352.1|5352.1|5349.3|17
1609938110000|2021-01-06 13:01:50|5352.9|5350.1|5355.3|5352.5|5355.9|5353.1|5351.9|5349.1|52
1609938120000|2021-01-06 13:02:00|5354.9|5352.1|5353.8|5351|5354.9|5352.1|5352.9|5350.1|46
1609938130000|2021-01-06 13:02:10|5353.9|5351.1|5353.9|5351.1|5354.3|5351.5|5351.9|5349.1|30
1609938140000|2021-01-06 13:02:20|5352.9|5350.1|5351.4|5348.6|5353.3|5350.5|5350.9|5348.1|26
1609938150000|2021-01-06 13:02:30|5351.3|5348.5|5352.9|5350.1|5352.9|5350.1|5350.6|5347.8|7
1609938160000|2021-01-06 13:02:40|5353.8|5351|5355.9|5353.1|5355.9|5353.1|5353.4|5350.6|17
1609938170000|2021-01-06 13:02:50|5356.6|5353.8|5355.1|5352.3|5357.8|5355|5355.1|5352.3|256
1609938180000|2021-01-06 13:03:00|5354.9|5352.1|5352.9|5350.1|5354.9|5352.1|5351.9|5349.1|48
1609938190000|2021-01-06 13:03:10|5353.3|5350.5|5354.2|5351.4|5354.9|5352.1|5353.3|5350.5|16
1609938200000|2021-01-06 13:03:20|5354.3|5351.5|5353.9|5351.1|5354.9|5352.1|5353.9|5351.1|8
1609938210000|2021-01-06 13:03:30|5355.8|5353|5356.3|5353.5|5356.9|5354.1|5355.8|5353|62
1609938220000|2021-01-06 13:03:40|5355.9|5353.1|5357.1|5354.3|5357.4|5354.6|5355.9|5353.1|7
1609938230000|2021-01-06 13:03:50|5356.9|5354.1|5355.8|5353|5356.9|5354.1|5354.9|5352.1|22
1609938240000|2021-01-06 13:04:00|5355.9|5353.1|5354.9|5352.1|5355.9|5353.1|5353.9|5351.1|7
1609938250000|2021-01-06 13:04:10|5355.3|5352.5|5353.8|5351|5355.3|5352.5|5352.9|5350.1|5
1609938260000|2021-01-06 13:04:20|5352.9|5350.1|5352.8|5350|5353.3|5350.5|5351.4|5348.6|47
1609938270000|2021-01-06 13:04:30|5353.8|5351|5354.3|5351.5|5354.8|5352|5353.8|5351|33
1609938280000|2021-01-06 13:04:40|5354.8|5352|5354.8|5352|5356.3|5353.5|5354.3|5351.5|20
1609938290000|2021-01-06 13:04:50|5355.3|5352.5|5357.6|5354.8|5357.6|5354.8|5355.3|5352.5|13
1609938300000|2021-01-06 13:05:00|5357.8|5355|5356.9|5354.1|5357.8|5355|5355.9|5353.1|29
1609938310000|2021-01-06 13:05:10|5356.8|5354|5356.9|5354.1|5360.1|5357.3|5356.8|5354|382
1609938320000|2021-01-06 13:05:20|5357.8|5355|5356.9|5354.1|5357.8|5355|5356.9|5354.1|5
1609938330000|2021-01-06 13:05:30|5356.8|5354|5356.8|5354|5357.3|5354.5|5354.9|5352.1|32
1609938340000|2021-01-06 13:05:40|5357.8|5355|5355.8|5353|5357.8|5355|5355.8|5353|16
1609938350000|2021-01-06 13:05:50|5355.9|5353.1|5357.3|5354.5|5357.3|5354.5|5355.9|5353.1|3
1609938360000|2021-01-06 13:06:00|5356.9|5354.1|5356.1|5353.3|5357.3|5354.5|5356.1|5353.3|17
1609938370000|2021-01-06 13:06:10|5356.8|5354|5357.9|5355.1|5357.9|5355.1|5354.9|5352.1|48
1609938380000|2021-01-06 13:06:20|5358.8|5356|5359.8|5357|5359.8|5357|5357.9|5355.1|19
1609938390000|2021-01-06 13:06:30|5360.8|5358|5359.9|5357.1|5360.8|5358|5359.8|5357|14
1609938400000|2021-01-06 13:06:40|5359.8|5357|5360.3|5357.5|5360.3|5357.5|5358.9|5356.1|8
1609938410000|2021-01-06 13:06:50|5359.9|5357.1|5359.9|5357.1|5359.9|5357.1|5359.9|5357.1|1
1609938420000|2021-01-06 13:07:00|5359.8|5357|5360.9|5358.1|5361.6|5358.8|5358.9|5356.1|32
1609938430000|2021-01-06 13:07:10|5361.3|5358.5|5363.8|5361|5364.3|5361.5|5360.9|5358.1|158
1609938440000|2021-01-06 13:07:20|5363.4|5360.6|5363.8|5361|5364.1|5361.3|5362.9|5360.1|38
1609938450000|2021-01-06 13:07:30|5363.9|5361.1|5365.9|5363.1|5365.9|5363.1|5363.9|5361.1|427
1609938460000|2021-01-06 13:07:40|5366.1|5363.3|5369.6|5366.8|5369.8|5367|5366.1|5363.3|522
1609938470000|2021-01-06 13:07:50|5369.8|5367|5370.6|5367.8|5370.6|5367.8|5368.6|5365.8|79
1609938480000|2021-01-06 13:08:00|5371|5368.2|5368.9|5366.1|5371|5368.2|5368.6|5365.8|119
1609938490000|2021-01-06 13:08:10|5369|5366.2|5369.3|5366.5|5370.1|5367.3|5368.6|5365.8|16
1609938500000|2021-01-06 13:08:20|5369.6|5366.8|5369.6|5366.8|5369.6|5366.8|5368.8|5366|10
1609938510000|2021-01-06 13:08:30|5368.9|5366.1|5371.2|5368.4|5371.2|5368.4|5368.8|5366|43
1609938520000|2021-01-06 13:08:40|5371.6|5368.8|5372.1|5369.3|5372.1|5369.3|5371.1|5368.3|22
1609938530000|2021-01-06 13:08:50|5372.6|5369.8|5374.3|5371.5|5375.6|5372.8|5372.6|5369.8|119
1609938540000|2021-01-06 13:09:00|5373.8|5371|5375.8|5373|5375.8|5373|5373.3|5370.5|49
1609938550000|2021-01-06 13:09:10|5375.1|5372.3|5374.6|5371.8|5375.3|5372.5|5374.6|5371.8|9
1609938560000|2021-01-06 13:09:20|5373.8|5371|5373.6|5370.8|5374.6|5371.8|5373.6|5370.8|51
1609938570000|2021-01-06 13:09:30|5374.6|5371.8|5375.6|5372.8|5375.6|5372.8|5374.6|5371.8|10
1609938580000|2021-01-06 13:09:40|5375.8|5373|5376.6|5373.8|5377.6|5374.8|5375.8|5373|35
1609938590000|2021-01-06 13:09:50|5377.5|5374.7|5376.8|5374|5377.6|5374.8|5376.6|5373.8|19
1609938600000|2021-01-06 13:10:00|5377.3|5374.5|5376.8|5374|5377.8|5375|5376.8|5374|63
1609938610000|2021-01-06 13:10:10|5376.6|5373.8|5376.8|5374|5377.6|5374.8|5376.6|5373.8|70
1609938620000|2021-01-06 13:10:20|5376.6|5373.8|5377.6|5374.8|5377.6|5374.8|5376.6|5373.8|23
1609938630000|2021-01-06 13:10:30|5377.3|5374.5|5377.3|5374.5|5381.5|5378.7|5376.8|5374|221
1609938640000|2021-01-06 13:10:40|5377.6|5374.8|5378.6|5375.8|5378.6|5375.8|5377.6|5374.8|10
1609938650000|2021-01-06 13:10:50|5379.3|5376.5|5378|5375.2|5380.5|5377.7|5377.6|5374.8|81
1609938660000|2021-01-06 13:11:00|5377.6|5374.8|5379.1|5376.3|5379.6|5376.8|5377|5374.2|11
1609938670000|2021-01-06 13:11:10|5378.6|5375.8|5377.6|5374.8|5379.5|5376.7|5377.6|5374.8|30
1609938680000|2021-01-06 13:11:20|5378.5|5375.7|5378.5|5375.7|5378.5|5375.7|5378.5|5375.7|15
1609938690000|2021-01-06 13:11:30|5378.6|5375.8|5378.5|5375.7|5378.6|5375.8|5377.6|5374.8|9
1609938700000|2021-01-06 13:11:40|5377.9|5375.1|5377.6|5374.8|5377.9|5375.1|5376.8|5374|9
1609938710000|2021-01-06 13:11:50|5376.6|5373.8|5377.1|5374.3|5377.6|5374.8|5376.6|5373.8|13
1609938720000|2021-01-06 13:12:00|5377.3|5374.5|5377.3|5374.5|5378.6|5375.8|5376.3|5373.5|22
1609938730000|2021-01-06 13:12:10|5377.6|5374.8|5377.8|5375|5377.8|5375|5377.6|5374.8|2
1609938740000|2021-01-06 13:12:20|5377.6|5374.8|5374.6|5371.8|5377.6|5374.8|5373.6|5370.8|45
1609938760000|2021-01-06 13:12:40|5373.8|5371|5373.6|5370.8|5374.6|5371.8|5372.6|5369.8|170
1609938770000|2021-01-06 13:12:50|5372.8|5370|5373.6|5370.8|5373.6|5370.8|5372.8|5370|47
1609938780000|2021-01-06 13:13:00|5374|5371.2|5372.6|5369.8|5374.6|5371.8|5372.6|5369.8|20
1609938790000|2021-01-06 13:13:10|5373|5370.2|5372.8|5370|5373.6|5370.8|5372.8|5370|36
1609938810000|2021-01-06 13:13:30|5372.5|5369.7|5371.6|5368.8|5372.5|5369.7|5370.9|5368.1|13
1609938820000|2021-01-06 13:13:40|5371.3|5368.5|5372.3|5369.5|5372.6|5369.8|5371.3|5368.5|7
1609938830000|2021-01-06 13:13:50|5372.6|5369.8|5375.3|5372.5|5375.6|5372.8|5372.6|5369.8|4
1609938840000|2021-01-06 13:14:00|5375.6|5372.8|5375.6|5372.8|5376.1|5373.3|5374.6|5371.8|6
1609938850000|2021-01-06 13:14:10|5376.1|5373.3|5376.6|5373.8|5376.6|5373.8|5375.6|5372.8|12
1609938860000|2021-01-06 13:14:20|5376.8|5374|5375.8|5373|5376.8|5374|5375.8|5373|8
1609938870000|2021-01-06 13:14:30|5375.6|5372.8|5375.6|5372.8|5375.6|5372.8|5375.3|5372.5|5
1609938880000|2021-01-06 13:14:40|5376.6|5373.8|5376.6|5373.8|5376.6|5373.8|5376.6|5373.8|7
1609938890000|2021-01-06 13:14:50|5376.8|5374|5376.6|5373.8|5377.6|5374.8|5376.6|5373.8|14
1609938900000|2021-01-06 13:15:00|5376.3|5373.5|5376.6|5373.8|5376.6|5373.8|5374.6|5371.8|15
1609938910000|2021-01-06 13:15:10|5376.3|5373.5|5376.6|5373.8|5376.6|5373.8|5376.1|5373.3|20
1609938920000|2021-01-06 13:15:20|5376.3|5373.5|5376.3|5373.5|5376.3|5373.5|5376.3|5373.5|11
1609938930000|2021-01-06 13:15:30|5376.6|5373.8|5374.6|5371.8|5377.3|5374.5|5374.6|5371.8|33
1609938940000|2021-01-06 13:15:40|5375|5372.2|5376.6|5373.8|5376.6|5373.8|5374.8|5372|69
1609938950000|2021-01-06 13:15:50|5376.8|5374|5377.6|5374.8|5377.6|5374.8|5376.8|5374|42
1609938960000|2021-01-06 13:16:00|5377.3|5374.5|5377.6|5374.8|5377.6|5374.8|5376.9|5374.1|109
1609938970000|2021-01-06 13:16:10|5377.8|5375|5377.8|5375|5377.8|5375|5377.6|5374.8|107
1609938980000|2021-01-06 13:16:20|5377.6|5374.8|5377.3|5374.5|5377.6|5374.8|5376.6|5373.8|18
1609938990000|2021-01-06 13:16:30|5376.9|5374.1|5377.5|5374.7|5377.5|5374.7|5376.8|5374|0
1609939000000|2021-01-06 13:16:40|5377.6|5374.8|5376.8|5374|5377.6|5374.8|5376.8|5374|13
1609939010000|2021-01-06 13:16:50|5377.1|5374.3|5376.6|5373.8|5377.1|5374.3|5375.8|5373|7
1609939020000|2021-01-06 13:17:00|5377.3|5374.5|5377.6|5374.8|5377.6|5374.8|5377.1|5374.3|14
1609939030000|2021-01-06 13:17:10|5376.8|5374|5376.6|5373.8|5377.6|5374.8|5375.6|5372.8|58
1609939040000|2021-01-06 13:17:20|5376.3|5373.5|5376.6|5373.8|5376.6|5373.8|5376.3|5373.5|9
1609939050000|2021-01-06 13:17:30|5376.8|5374|5376.6|5373.8|5377.5|5374.7|5376.3|5373.5|8
1609939060000|2021-01-06 13:17:40|5375.8|5373|5377.6|5374.8|5377.6|5374.8|5375.8|5373|9
1609939070000|2021-01-06 13:17:50|5377.8|5375|5377.6|5374.8|5377.8|5375|5377.1|5374.3|81
1609939080000|2021-01-06 13:18:00|5377.8|5375|5377.8|5375|5377.8|5375|5376.8|5374|33
1609939090000|2021-01-06 13:18:10|5377.6|5374.8|5377.1|5374.3|5377.6|5374.8|5377.1|5374.3|30
1609939100000|2021-01-06 13:18:20|5376.8|5374|5375.8|5373|5376.8|5374|5375.3|5372.5|54
1609939110000|2021-01-06 13:18:30|5375.6|5372.8|5375.8|5373|5375.8|5373|5374.8|5372|144
1609939120000|2021-01-06 13:18:40|5375.5|5372.7|5374.6|5371.8|5375.5|5372.7|5374.6|5371.8|10
1609939130000|2021-01-06 13:18:50|5373.9|5371.1|5373.8|5371|5373.9|5371.1|5373.8|5371|12
1609939140000|2021-01-06 13:19:00|5373.6|5370.8|5374.8|5372|5374.8|5372|5373.6|5370.8|11
1609939150000|2021-01-06 13:19:10|5374.6|5371.8|5372.6|5369.8|5374.6|5371.8|5372.6|5369.8|9
1609939160000|2021-01-06 13:19:20|5372.8|5370|5374.6|5371.8|5375.1|5372.3|5372.6|5369.8|17
1609939170000|2021-01-06 13:19:30|5374.3|5371.5|5373.6|5370.8|5374.3|5371.5|5373.6|5370.8|12
1609939180000|2021-01-06 13:19:40|5373.8|5371|5374|5371.2|5375.5|5372.7|5373.6|5370.8|37
1609939190000|2021-01-06 13:19:50|5374.6|5371.8|5374.3|5371.5|5374.6|5371.8|5373.6|5370.8|79
1609939200000|2021-01-06 13:20:00|5374.6|5371.8|5375.1|5372.3|5375.3|5372.5|5373.8|5371|19
1609939210000|2021-01-06 13:20:10|5374.9|5372.1|5378.5|5375.7|5380.8|5378|5374.8|5372|93
1609939220000|2021-01-06 13:20:20|5378|5375.2|5379|5376.2|5379.1|5376.3|5378|5375.2|13
1609939230000|2021-01-06 13:20:30|5378.6|5375.8|5378.8|5376|5379.5|5376.7|5377.1|5374.3|34
1609939240000|2021-01-06 13:20:40|5379|5376.2|5380|5377.2|5380|5377.2|5379|5376.2|8
1609939250000|2021-01-06 13:20:50|5379.6|5376.8|5380.6|5377.8|5381.6|5378.8|5379.6|5376.8|11
1609939260000|2021-01-06 13:21:00|5381.6|5378.8|5383.3|5380.5|5383.5|5380.7|5381.1|5378.3|75
1609939270000|2021-01-06 13:21:10|5383.5|5380.7|5382.3|5379.5|5383.6|5380.8|5381.5|5378.7|12
1609939280000|2021-01-06 13:21:20|5382.5|5379.7|5381.8|5379|5382.5|5379.7|5381.6|5378.8|12
1609939290000|2021-01-06 13:21:30|5381.6|5378.8|5379.6|5376.8|5381.6|5378.8|5379.6|5376.8|5
1609939300000|2021-01-06 13:21:40|5380|5377.2|5378.5|5375.7|5380|5377.2|5378.5|5375.7|5
1609939310000|2021-01-06 13:21:50|5379|5376.2|5378.5|5375.7|5379.5|5376.7|5378.5|5375.7|9
1609939320000|2021-01-06 13:22:00|5378.6|5375.8|5378.6|5375.8|5379|5376.2|5378.1|5375.3|9
1609939330000|2021-01-06 13:22:10|5378.5|5375.7|5380|5377.2|5380|5377.2|5376.5|5373.7|37
1609939340000|2021-01-06 13:22:20|5379.6|5376.8|5378.1|5375.3|5380.6|5377.8|5378.1|5375.3|42
1609939350000|2021-01-06 13:22:30|5377.8|5375|5378.6|5375.8|5378.9|5376.1|5377.6|5374.8|47
1609939360000|2021-01-06 13:22:40|5379|5376.2|5379.1|5376.3|5379.6|5376.8|5378.6|5375.8|5
1609939370000|2021-01-06 13:22:50|5379.6|5376.8|5382|5379.2|5382|5379.2|5379.6|5376.8|10
1609939380000|2021-01-06 13:23:00|5382.3|5379.5|5383.6|5380.8|5384.6|5381.8|5382.1|5379.3|30
1609939390000|2021-01-06 13:23:10|5383.3|5380.5|5383.8|5381|5384.6|5381.8|5383.3|5380.5|7
1609939400000|2021-01-06 13:23:20|5384.6|5381.8|5381.6|5378.8|5384.6|5381.8|5380.8|5378|30
1609939410000|2021-01-06 13:23:30|5381.8|5379|5381.6|5378.8|5382.6|5379.8|5381.6|5378.8|6
1609939420000|2021-01-06 13:23:40|5382.1|5379.3|5381.8|5379|5382.6|5379.8|5381.6|5378.8|0
1609939430000|2021-01-06 13:23:50|5381.6|5378.8|5382.1|5379.3|5382.1|5379.3|5380.6|5377.8|9
1609939440000|2021-01-06 13:24:00|5381.6|5378.8|5382.8|5380|5382.8|5380|5381.6|5378.8|11
1609939450000|2021-01-06 13:24:10|5382.6|5379.8|5383.1|5380.3|5383.1|5380.3|5381.8|5379|17
1609939460000|2021-01-06 13:24:20|5382.8|5380|5382.8|5380|5383.3|5380.5|5382.6|5379.8|4
1609939470000|2021-01-06 13:24:30|5382.6|5379.8|5383.8|5381|5383.8|5381|5382.6|5379.8|15
1609939480000|2021-01-06 13:24:40|5384.6|5381.8|5383.6|5380.8|5384.6|5381.8|5383.3|5380.5|11
1609939490000|2021-01-06 13:24:50|5384.6|5381.8|5385.6|5382.8|5385.6|5382.8|5384.3|5381.5|23
1609939500000|2021-01-06 13:25:00|5384.6|5381.8|5385.6|5382.8|5385.6|5382.8|5384.6|5381.8|34
1609939510000|2021-01-06 13:25:10|5386.6|5383.8|5386.6|5383.8|5387.1|5384.3|5386.6|5383.8|32
1609939520000|2021-01-06 13:25:20|5385.6|5382.8|5385.3|5382.5|5386.8|5384|5384.8|5382|20
1609939530000|2021-01-06 13:25:30|5385.6|5382.8|5382.8|5380|5385.6|5382.8|5382.8|5380|5
1609939540000|2021-01-06 13:25:40|5383.1|5380.3|5383.6|5380.8|5383.6|5380.8|5382.8|5380|20
1609939550000|2021-01-06 13:25:50|5383.8|5381|5384.3|5381.5|5384.6|5381.8|5382.8|5380|17
1609939560000|2021-01-06 13:26:00|5384.6|5381.8|5384.8|5382|5385.3|5382.5|5383.8|5381|3
1609939580000|2021-01-06 13:26:20|5384.5|5381.7|5384.1|5381.3|5384.6|5381.8|5383.8|5381|4
1609939590000|2021-01-06 13:26:30|5383.8|5381|5384.8|5382|5384.8|5382|5383.8|5381|3
1609939600000|2021-01-06 13:26:40|5385.3|5382.5|5387.3|5384.5|5387.6|5384.8|5384.8|5382|64
1609939610000|2021-01-06 13:26:50|5386.9|5384.1|5388.6|5385.8|5388.6|5385.8|5386.8|5384|135
1609939620000|2021-01-06 13:27:00|5387.8|5385|5388.6|5385.8|5388.6|5385.8|5387.1|5384.3|10
1609939630000|2021-01-06 13:27:10|5389.5|5386.7|5387.6|5384.8|5389.5|5386.7|5387.6|5384.8|21
1609939640000|2021-01-06 13:27:20|5386.8|5384|5386.6|5383.8|5386.8|5384|5386.3|5383.5|12
1609939650000|2021-01-06 13:27:30|5385.9|5383.1|5388.3|5385.5|5388.3|5385.5|5384.5|5381.7|116
1609939660000|2021-01-06 13:27:40|5387.6|5384.8|5386.6|5383.8|5387.6|5384.8|5386.6|5383.8|10
1609939670000|2021-01-06 13:27:50|5387.5|5384.7|5387.5|5384.7|5387.5|5384.7|5387.5|5384.7|2
1609939680000|2021-01-06 13:28:00|5387.6|5384.8|5385|5382.2|5387.6|5384.8|5385|5382.2|13
1609939690000|2021-01-06 13:28:10|5384.6|5381.8|5385.8|5383|5386.5|5383.7|5384.6|5381.8|9
1609939700000|2021-01-06 13:28:20|5386.5|5383.7|5385.6|5382.8|5386.5|5383.7|5385.1|5382.3|0
1609939710000|2021-01-06 13:28:30|5386|5383.2|5386.1|5383.3|5386.6|5383.8|5385.8|5383|3
1609939720000|2021-01-06 13:28:40|5386.6|5383.8|5387.6|5384.8|5388|5385.2|5386.6|5383.8|4
1609939730000|2021-01-06 13:28:50|5386.6|5383.8|5386.6|5383.8|5386.6|5383.8|5386.6|5383.8|4
1609939740000|2021-01-06 13:29:00|5386.3|5383.5|5387.6|5384.8|5387.6|5384.8|5385.6|5382.8|103
1609939750000|2021-01-06 13:29:10|5387.5|5384.7|5386.8|5384|5387.5|5384.7|5386.8|5384|6
1609939760000|2021-01-06 13:29:20|5386.6|5383.8|5386.6|5383.8|5387.5|5384.7|5386.6|5383.8|6
1609939770000|2021-01-06 13:29:30|5387.1|5384.3|5386.6|5383.8|5387.6|5384.8|5386.6|5383.8|3
1609939780000|2021-01-06 13:29:40|5386.8|5384|5388.3|5385.5|5388.6|5385.8|5386.8|5384|7
1609939790000|2021-01-06 13:29:50|5388.6|5385.8|5387.6|5384.8|5388.6|5385.8|5386.6|5383.8|89
1609939800000|2021-01-06 13:30:00|5387.8|5385|5387.1|5384.3|5387.8|5385|5386.6|5383.8|26
1609939810000|2021-01-06 13:30:10|5386.8|5384|5385.6|5382.8|5386.8|5384|5385.6|5382.8|14
1609939820000|2021-01-06 13:30:20|5385.5|5382.7|5385.8|5383|5386.5|5383.7|5385.5|5382.7|33
1609939830000|2021-01-06 13:30:30|5385.6|5382.8|5387.1|5384.3|5387.5|5384.7|5385.6|5382.8|22
1609939840000|2021-01-06 13:30:40|5386.8|5384|5387.1|5384.3|5387.1|5384.3|5386.6|5383.8|128
1609939850000|2021-01-06 13:30:50|5386.8|5384|5386.5|5383.7|5386.8|5384|5385.8|5383|14
1609939860000|2021-01-06 13:31:00|5386.6|5383.8|5386.8|5384|5387.1|5384.3|5385.8|5383|8
1609939870000|2021-01-06 13:31:10|5386.3|5383.5|5386.6|5383.8|5386.6|5383.8|5386.1|5383.3|4
1609939880000|2021-01-06 13:31:20|5386.3|5383.5|5384.6|5381.8|5386.6|5383.8|5384.6|5381.8|33
1609939890000|2021-01-06 13:31:30|5385|5382.2|5385.6|5382.8|5386.5|5383.7|5385|5382.2|32
1609939900000|2021-01-06 13:31:40|5386.3|5383.5|5386.6|5383.8|5387.6|5384.8|5385.6|5382.8|11
1609939910000|2021-01-06 13:31:50|5387.3|5384.5|5387.6|5384.8|5387.6|5384.8|5387.3|5384.5|35
1609939920000|2021-01-06 13:32:00|5387.8|5385|5387.6|5384.8|5387.8|5385|5386.8|5384|19
1609939930000|2021-01-06 13:32:10|5388.1|5385.3|5388.6|5385.8|5389.5|5386.7|5388.1|5385.3|63
1609939940000|2021-01-06 13:32:20|5388.5|5385.7|5389.6|5386.8|5389.6|5386.8|5388.5|5385.7|20
1609939950000|2021-01-06 13:32:30|5389.8|5387|5388.6|5385.8|5390.5|5387.7|5388.6|5385.8|62
1609939960000|2021-01-06 13:32:40|5389.3|5386.5|5389|5386.2|5389.6|5386.8|5388.6|5385.8|17
1609939970000|2021-01-06 13:32:50|5389.5|5386.7|5388.6|5385.8|5389.5|5386.7|5388.6|5385.8|12
1609939980000|2021-01-06 13:33:00|5387.8|5385|5389.1|5386.3|5389.1|5386.3|5385.8|5383|107
1609939990000|2021-01-06 13:33:10|5388.6|5385.8|5388.6|5385.8|5388.6|5385.8|5388.6|5385.8|54
1609940000000|2021-01-06 13:33:20|5388.5|5385.7|5387.6|5384.8|5388.5|5385.7|5387.6|5384.8|19
1609940010000|2021-01-06 13:33:30|5388.1|5385.3|5389|5386.2|5389.5|5386.7|5388.1|5385.3|28
1609940020000|2021-01-06 13:33:40|5388.6|5385.8|5388.1|5385.3|5389.5|5386.7|5388.1|5385.3|20
1609940030000|2021-01-06 13:33:50|5387.8|5385|5389.5|5386.7|5389.5|5386.7|5387.6|5384.8|15
1609940040000|2021-01-06 13:34:00|5389.6|5386.8|5387.6|5384.8|5389.6|5386.8|5387.3|5384.5|37
1609940050000|2021-01-06 13:34:10|5387.3|5384.5|5385.6|5382.8|5387.3|5384.5|5384.6|5381.8|21
1609940060000|2021-01-06 13:34:20|5385.1|5382.3|5384.6|5381.8|5385.6|5382.8|5384.6|5381.8|5
1609940070000|2021-01-06 13:34:30|5385|5382.2|5383.6|5380.8|5385|5382.2|5383.6|5380.8|9
1609940080000|2021-01-06 13:34:40|5384.5|5381.7|5383.6|5380.8|5384.6|5381.8|5383.6|5380.8|36
1609940090000|2021-01-06 13:34:50|5384.1|5381.3|5383.5|5380.7|5384.1|5381.3|5382.9|5380.1|3
1609940100000|2021-01-06 13:35:00|5383.6|5380.8|5383.6|5380.8|5384.6|5381.8|5381.6|5378.8|317
1609940110000|2021-01-06 13:35:10|5384|5381.2|5382.6|5379.8|5384.3|5381.5|5381.8|5379|15
1609940120000|2021-01-06 13:35:20|5382.3|5379.5|5382.6|5379.8|5382.6|5379.8|5381.6|5378.8|69
1609940130000|2021-01-06 13:35:30|5381.9|5379.1|5381.8|5379|5382.5|5379.7|5381.6|5378.8|12
1609940140000|2021-01-06 13:35:40|5381.6|5378.8|5381.6|5378.8|5381.6|5378.8|5381.6|5378.8|3
1609940150000|2021-01-06 13:35:50|5381.8|5379|5381.5|5378.7|5381.8|5379|5381.5|5378.7|35
1609940160000|2021-01-06 13:36:00|5382.6|5379.8|5382|5379.2|5382.6|5379.8|5381.6|5378.8|143
1609940170000|2021-01-06 13:36:10|5381.6|5378.8|5382.6|5379.8|5382.6|5379.8|5381.6|5378.8|158
1609940180000|2021-01-06 13:36:20|5382.5|5379.7|5387.6|5384.8|5388|5385.2|5382.5|5379.7|90
1609940190000|2021-01-06 13:36:30|5387.5|5384.7|5387.6|5384.8|5388.5|5385.7|5386.5|5383.7|30
1609940200000|2021-01-06 13:36:40|5388|5385.2|5387|5384.2|5388|5385.2|5387|5384.2|13
1609940210000|2021-01-06 13:36:50|5386.6|5383.8|5385.6|5382.8|5386.6|5383.8|5384.6|5381.8|39
1609940220000|2021-01-06 13:37:00|5385.1|5382.3|5386.6|5383.8|5387|5384.2|5385.1|5382.3|10
1609940230000|2021-01-06 13:37:10|5387|5384.2|5386.6|5383.8|5387|5384.2|5385.6|5382.8|152
1609940240000|2021-01-06 13:37:20|5387.1|5384.3|5387.5|5384.7|5387.5|5384.7|5386.6|5383.8|21
1609940250000|2021-01-06 13:37:30|5386.6|5383.8|5385.6|5382.8|5386.6|5383.8|5384.6|5381.8|38
1609940260000|2021-01-06 13:37:40|5385.5|5382.7|5385.6|5382.8|5387.5|5384.7|5384.8|5382|24
1609940270000|2021-01-06 13:37:50|5386.1|5383.3|5386.6|5383.8|5387.5|5384.7|5386.1|5383.3|81
1609940280000|2021-01-06 13:38:00|5387.3|5384.5|5388.5|5385.7|5388.5|5385.7|5387.3|5384.5|20
1609940290000|2021-01-06 13:38:10|5387.6|5384.8|5387.6|5384.8|5388|5385.2|5387.6|5384.8|162
1609940300000|2021-01-06 13:38:20|5388|5385.2|5385.6|5382.8|5388.3|5385.5|5385.6|5382.8|22
1609940310000|2021-01-06 13:38:30|5386.5|5383.7|5385.3|5382.5|5386.5|5383.7|5384.6|5381.8|30
1609940320000|2021-01-06 13:38:40|5385.5|5382.7|5385.6|5382.8|5385.6|5382.8|5385.5|5382.7|3
1609940330000|2021-01-06 13:38:50|5386|5383.2|5385|5382.2|5386.3|5383.5|5384.6|5381.8|62
1609940340000|2021-01-06 13:39:00|5385.5|5382.7|5388|5385.2|5388|5385.2|5385|5382.2|14
1609940350000|2021-01-06 13:39:10|5387.6|5384.8|5390.2|5387.4|5392.2|5389.4|5387.6|5384.8|878
1609940360000|2021-01-06 13:39:20|5390.3|5387.5|5389.3|5386.5|5390.7|5387.9|5389.2|5386.4|74
1609940370000|2021-01-06 13:39:30|5389.7|5386.9|5390.3|5387.5|5391.2|5388.4|5389.3|5386.5|87
1609940380000|2021-01-06 13:39:40|5391|5388.2|5389.7|5386.9|5391.2|5388.4|5389.3|5386.5|149
1609940390000|2021-01-06 13:39:50|5390|5387.2|5391|5388.2|5391|5388.2|5390|5387.2|186
1609940400000|2021-01-06 13:40:00|5390.3|5387.5|5390|5387.2|5390.3|5387.5|5389|5386.2|14
1609940410000|2021-01-06 13:40:10|5390.5|5387.7|5391.2|5388.4|5392|5389.2|5390.2|5387.4|42
1609940420000|2021-01-06 13:40:20|5391.5|5388.7|5387.3|5384.5|5391.5|5388.7|5387.2|5384.4|93
1609940430000|2021-01-06 13:40:30|5387.2|5384.4|5388|5385.2|5389|5386.2|5387|5384.2|39
1609940440000|2021-01-06 13:40:40|5388.5|5385.7|5388.5|5385.7|5389|5386.2|5388.2|5385.4|55
1609940450000|2021-01-06 13:40:50|5388.7|5385.9|5387.2|5384.4|5389|5386.2|5387.2|5384.4|57
1609940460000|2021-01-06 13:41:00|5387.5|5384.7|5388.9|5386.1|5388.9|5386.1|5386|5383.2|240
1609940470000|2021-01-06 13:41:10|5389.2|5386.4|5390|5387.2|5390.4|5387.6|5389.2|5386.4|15
1609940480000|2021-01-06 13:41:20|5390.4|5387.6|5390|5387.2|5390.9|5388.1|5390|5387.2|11
1609940490000|2021-01-06 13:41:30|5390.8|5388|5392.2|5389.4|5393.2|5390.4|5390.8|5388|49
1609940500000|2021-01-06 13:41:40|5392|5389.2|5393.2|5390.4|5393.4|5390.6|5392|5389.2|11
1609940510000|2021-01-06 13:41:50|5393.5|5390.7|5392|5389.2|5393.5|5390.7|5392|5389.2|18
1609940520000|2021-01-06 13:42:00|5391.7|5388.9|5390.2|5387.4|5392.2|5389.4|5390.2|5387.4|106
1609940530000|2021-01-06 13:42:10|5391|5388.2|5391|5388.2|5391|5388.2|5390|5387.2|224
1609940540000|2021-01-06 13:42:20|5390|5387.2|5389.7|5386.9|5390|5387.2|5389|5386.2|97
1609940550000|2021-01-06 13:42:30|5389.3|5386.5|5392|5389.2|5392.4|5389.6|5389.2|5386.4|44
1609940560000|2021-01-06 13:42:40|5392.5|5389.7|5392.2|5389.4|5392.9|5390.1|5392|5389.2|22
1609940570000|2021-01-06 13:42:50|5391.7|5388.9|5390|5387.2|5391.9|5389.1|5389.7|5386.9|75
1609940580000|2021-01-06 13:43:00|5390.2|5387.4|5394|5391.2|5394|5391.2|5389.2|5386.4|100
1609940590000|2021-01-06 13:43:10|5394.5|5391.7|5392|5389.2|5394.9|5392.1|5391.2|5388.4|78
1609940600000|2021-01-06 13:43:20|5392.2|5389.4|5391.2|5388.4|5392.7|5389.9|5390.2|5387.4|22
1609940610000|2021-01-06 13:43:30|5391|5388.2|5390.7|5387.9|5391|5388.2|5390.2|5387.4|3
1609940620000|2021-01-06 13:43:40|5390.3|5387.5|5390.7|5387.9|5391|5388.2|5390|5387.2|8
1609940630000|2021-01-06 13:43:50|5390.2|5387.4|5391|5388.2|5392|5389.2|5390.2|5387.4|15
1609940640000|2021-01-06 13:44:00|5390.7|5387.9|5391|5388.2|5391|5388.2|5390.2|5387.4|3
1609940650000|2021-01-06 13:44:10|5392|5389.2|5392.4|5389.6|5394|5391.2|5392|5389.2|45
1609940660000|2021-01-06 13:44:20|5392|5389.2|5394|5391.2|5394|5391.2|5392|5389.2|31
1609940670000|2021-01-06 13:44:30|5394.5|5391.7|5395|5392.2|5395.5|5392.7|5394.2|5391.4|5
1609940680000|2021-01-06 13:44:40|5395.4|5392.6|5396|5393.2|5396.5|5393.7|5395|5392.2|18
1609940690000|2021-01-06 13:44:50|5396.2|5393.4|5398|5395.2|5399|5396.2|5396.2|5393.4|124
1609940700000|2021-01-06 13:45:00|5397.3|5394.5|5399.2|5396.4|5400|5397.2|5396.2|5393.4|85
1609940710000|2021-01-06 13:45:10|5399.9|5397.1|5396.7|5393.9|5400|5397.2|5396.2|5393.4|32
1609940720000|2021-01-06 13:45:20|5397|5394.2|5397|5394.2|5398.2|5395.4|5396.2|5393.4|55
1609940730000|2021-01-06 13:45:30|5397.5|5394.7|5398.5|5395.7|5398.5|5395.7|5397|5394.2|18
1609940740000|2021-01-06 13:45:40|5398.2|5395.4|5397.2|5394.4|5399|5396.2|5397.2|5394.4|91
1609940750000|2021-01-06 13:45:50|5397|5394.2|5396.7|5393.9|5397|5394.2|5396.7|5393.9|56
1609940760000|2021-01-06 13:46:00|5397|5394.2|5397|5394.2|5397|5394.2|5396|5393.2|15
1609940770000|2021-01-06 13:46:10|5397.2|5394.4|5396|5393.2|5397.2|5394.4|5395.2|5392.4|60
1609940780000|2021-01-06 13:46:20|5396.7|5393.9|5395.7|5392.9|5396.7|5393.9|5395.7|5392.9|12
1609940790000|2021-01-06 13:46:30|5395.3|5392.5|5394.2|5391.4|5396|5393.2|5394.2|5391.4|56
1609940800000|2021-01-06 13:46:40|5394.9|5392.1|5395.2|5392.4|5396|5393.2|5394.9|5392.1|6
1609940810000|2021-01-06 13:46:50|5394.7|5391.9|5394.7|5391.9|5395.2|5392.4|5394.2|5391.4|4
1609940820000|2021-01-06 13:47:00|5395|5392.2|5396|5393.2|5396|5393.2|5394.2|5391.4|18
1609940830000|2021-01-06 13:47:10|5395.7|5392.9|5396.9|5394.1|5396.9|5394.1|5392.2|5389.4|1023
1609940840000|2021-01-06 13:47:20|5396.4|5393.6|5396.9|5394.1|5396.9|5394.1|5396.4|5393.6|17
1609940850000|2021-01-06 13:47:30|5396.8|5394|5396.9|5394.1|5396.9|5394.1|5395.9|5393.1|34
1609940860000|2021-01-06 13:47:40|5397.2|5394.4|5397|5394.2|5397.2|5394.4|5397|5394.2|73
1609940870000|2021-01-06 13:47:50|5396.9|5394.1|5397.2|5394.4|5397.2|5394.4|5396.9|5394.1|55
1609940880000|2021-01-06 13:48:00|5396.9|5394.1|5397|5394.2|5397.2|5394.4|5396.9|5394.1|83
1609940890000|2021-01-06 13:48:10|5396.9|5394.1|5396|5393.2|5396.9|5394.1|5396|5393.2|27
1609940900000|2021-01-06 13:48:20|5396.9|5394.1|5396.4|5393.6|5396.9|5394.1|5396|5393.2|16
1609940910000|2021-01-06 13:48:30|5396.8|5394|5397|5394.2|5397|5394.2|5396.4|5393.6|16
1609940920000|2021-01-06 13:48:40|5397.2|5394.4|5397.2|5394.4|5397.2|5394.4|5397.2|5394.4|22
1609940930000|2021-01-06 13:48:50|5398.9|5396.1|5399.6|5396.8|5400|5397.2|5398|5395.2|214
1609940940000|2021-01-06 13:49:00|5400|5397.2|5401|5398.2|5401|5398.2|5400|5397.2|25
1609940950000|2021-01-06 13:49:10|5400.8|5398|5400.3|5397.5|5401.4|5398.6|5397.9|5395.1|75
1609940960000|2021-01-06 13:49:20|5400|5397.2|5400.8|5398|5400.8|5398|5399.9|5397.1|7
1609940970000|2021-01-06 13:49:30|5401.1|5398.3|5402.3|5399.5|5403|5400.2|5401.1|5398.3|97
1609940980000|2021-01-06 13:49:40|5401.9|5399.1|5398.9|5396.1|5401.9|5399.1|5398.9|5396.1|26
1609940990000|2021-01-06 13:49:50|5399.3|5396.5|5399|5396.2|5400.9|5398.1|5399|5396.2|40
1609941000000|2021-01-06 13:50:00|5399.4|5396.6|5399|5396.2|5399.9|5397.1|5398.9|5396.1|13
1609941010000|2021-01-06 13:50:10|5398.2|5395.4|5398.9|5396.1|5399.4|5396.6|5398.2|5395.4|11
1609941020000|2021-01-06 13:50:20|5399.9|5397.1|5400.9|5398.1|5400.9|5398.1|5399.4|5396.6|12
1609941030000|2021-01-06 13:50:30|5401.3|5398.5|5400.9|5398.1|5401.9|5399.1|5400.9|5398.1|40
1609941040000|2021-01-06 13:50:40|5401|5398.2|5401.9|5399.1|5402.4|5399.6|5401|5398.2|2
1609941050000|2021-01-06 13:50:50|5402|5399.2|5401.9|5399.1|5402.8|5400|5401.8|5399|28
1609941060000|2021-01-06 13:51:00|5402|5399.2|5405.9|5403.1|5406.3|5403.5|5401.9|5399.1|189
1609941070000|2021-01-06 13:51:10|5406|5403.2|5405.9|5403.1|5406.8|5404|5405.9|5403.1|10
1609941080000|2021-01-06 13:51:20|5404.9|5402.1|5403.9|5401.1|5404.9|5402.1|5402.9|5400.1|62
1609941090000|2021-01-06 13:51:30|5403.2|5400.4|5404.3|5401.5|5404.9|5402.1|5402.9|5400.1|25
1609941100000|2021-01-06 13:51:40|5403.9|5401.1|5402.9|5400.1|5404.4|5401.6|5402.4|5399.6|17
1609941110000|2021-01-06 13:51:50|5402.8|5400|5402.8|5400|5402.9|5400.1|5402.4|5399.6|6
1609941120000|2021-01-06 13:52:00|5402.9|5400.1|5404.4|5401.6|5405.8|5403|5402.9|5400.1|85
1609941130000|2021-01-06 13:52:10|5403.4|5400.6|5404.9|5402.1|5404.9|5402.1|5402.9|5400.1|28
1609941140000|2021-01-06 13:52:20|5403.9|5401.1|5404|5401.2|5404.9|5402.1|5402.9|5400.1|55
1609941150000|2021-01-06 13:52:30|5403.9|5401.1|5406.4|5403.6|5406.4|5403.6|5403.9|5401.1|35
1609941160000|2021-01-06 13:52:40|5406|5403.2|5406.9|5404.1|5406.9|5404.1|5405.9|5403.1|9
1609941170000|2021-01-06 13:52:50|5405.9|5403.1|5406.8|5404|5407.9|5405.1|5405.9|5403.1|105
1609941180000|2021-01-06 13:53:00|5406.9|5404.1|5404.2|5401.4|5406.9|5404.1|5403|5400.2|445
1609941190000|2021-01-06 13:53:10|5403.9|5401.1|5402.9|5400.1|5404.2|5401.4|5402.2|5399.4|9
1609941200000|2021-01-06 13:53:20|5402.5|5399.7|5403.9|5401.1|5403.9|5401.1|5402.5|5399.7|24
1609941210000|2021-01-06 13:53:30|5404|5401.2|5402.2|5399.4|5404.5|5401.7|5402.2|5399.4|76
1609941220000|2021-01-06 13:53:40|5402|5399.2|5402.2|5399.4|5402.2|5399.4|5402|5399.2|49
1609941230000|2021-01-06 13:53:50|5402|5399.2|5401.7|5398.9|5402|5399.2|5401|5398.2|5
1609941240000|2021-01-06 13:54:00|5402|5399.2|5404.2|5401.4|5405|5402.2|5402|5399.2|129
1609941250000|2021-01-06 13:54:10|5404.3|5401.5|5405|5402.2|5405|5402.2|5404.3|5401.5|4
1609941260000|2021-01-06 13:54:20|5404.2|5401.4|5403.5|5400.7|5404.9|5402.1|5403.2|5400.4|42
1609941270000|2021-01-06 13:54:30|5403.2|5400.4|5403.5|5400.7|5404|5401.2|5403|5400.2|45
1609941280000|2021-01-06 13:54:40|5403.2|5400.4|5403|5400.2|5404|5401.2|5403|5400.2|17
1609941290000|2021-01-06 13:54:50|5403.2|5400.4|5403|5400.2|5404|5401.2|5403|5400.2|91
1609941300000|2021-01-06 13:55:00|5402.9|5400.1|5400|5397.2|5403|5400.2|5399.2|5396.4|131
1609941310000|2021-01-06 13:55:10|5400.2|5397.4|5401|5398.2|5401.2|5398.4|5400.2|5397.4|26
1609941320000|2021-01-06 13:55:20|5400.7|5397.9|5400|5397.2|5401|5398.2|5399.2|5396.4|23
1609941330000|2021-01-06 13:55:30|||||||||3
1609941340000|2021-01-06 13:55:40|5399.7|5396.9|5398.3|5395.5|5399.7|5396.9|5398.2|5395.4|20
1609941350000|2021-01-06 13:55:50|5398|5395.2|5397.2|5394.4|5398|5395.2|5397.2|5394.4|18
1609941360000|2021-01-06 13:56:00|5397.5|5394.7|5397.2|5394.4|5397.9|5395.1|5397.2|5394.4|4
1609941370000|2021-01-06 13:56:10|5397|5394.2|5393.5|5390.7|5397|5394.2|5393.2|5390.4|24
1609941380000|2021-01-06 13:56:20|5394|5391.2|5393.2|5390.4|5394|5391.2|5392.2|5389.4|86
1609941390000|2021-01-06 13:56:30|5393.3|5390.5|5393.2|5390.4|5394|5391.2|5393.2|5390.4|5
1609941400000|2021-01-06 13:56:40|5393.3|5390.5|5393|5390.2|5394|5391.2|5392.2|5389.4|135
1609941410000|2021-01-06 13:56:50|5392.7|5389.9|5391.2|5388.4|5393|5390.2|5391.2|5388.4|28
1609941420000|2021-01-06 13:57:00|5391.5|5388.7|5392.5|5389.7|5392.5|5389.7|5391.2|5388.4|18
1609941430000|2021-01-06 13:57:10|5392.2|5389.4|5391.2|5388.4|5392.2|5389.4|5390.7|5387.9|36
1609941440000|2021-01-06 13:57:20|5390.2|5387.4|5392|5389.2|5392|5389.2|5390.2|5387.4|14
1609941450000|2021-01-06 13:57:30|5392.2|5389.4|5392|5389.2|5393|5390.2|5391.2|5388.4|14
1609941460000|2021-01-06 13:57:40|5391.7|5388.9|5393.2|5390.4|5394|5391.2|5390.5|5387.7|117
1609941470000|2021-01-06 13:57:50|5393.9|5391.1|5390.5|5387.7|5393.9|5391.1|5390.5|5387.7|73
1609941480000|2021-01-06 13:58:00|5390.9|5388.1|5390.9|5388.1|5391|5388.2|5389.2|5386.4|63
1609941490000|2021-01-06 13:58:10|5390.5|5387.7|5389.2|5386.4|5391|5388.2|5389.2|5386.4|17
1609941500000|2021-01-06 13:58:20|5389|5386.2|5388.2|5385.4|5389|5386.2|5388.2|5385.4|28
1609941510000|2021-01-06 13:58:30|5389|5386.2|5388.2|5385.4|5389|5386.2|5388.2|5385.4|32
1609941520000|2021-01-06 13:58:40|5388|5385.2|5388.7|5385.9|5389|5386.2|5387.9|5385.1|44
1609941530000|2021-01-06 13:58:50|5388.9|5386.1|5388.2|5385.4|5389|5386.2|5388.2|5385.4|8
1609941540000|2021-01-06 13:59:00|5388.9|5386.1|5389|5386.2|5389|5386.2|5388.9|5386.1|10
1609941550000|2021-01-06 13:59:10|5389.2|5386.4|5390|5387.2|5390|5387.2|5388|5385.2|89
1609941560000|2021-01-06 13:59:20|5390.5|5387.7|5389.2|5386.4|5390.5|5387.7|5389.2|5386.4|23
1609941570000|2021-01-06 13:59:30|5389|5386.2|5389|5386.2|5389.2|5386.4|5389|5386.2|7
1609941580000|2021-01-06 13:59:40|5389.2|5386.4|5388.5|5385.7|5389.5|5386.7|5388.2|5385.4|71
1609941590000|2021-01-06 13:59:50|5388.2|5385.4|5386.9|5384.1|5388.2|5385.4|5386.5|5383.7|58
1609941600000|2021-01-06 14:00:00|5386.2|5383.4|5381.7|5378.9|5386.2|5383.4|5381.2|5378.4|188
1609941610000|2021-01-06 14:00:10|5382|5379.2|5385.5|5382.7|5385.5|5382.7|5381.7|5378.9|54
1609941620000|2021-01-06 14:00:20|5385.2|5382.4|5384.2|5381.4|5385.4|5382.6|5383.9|5381.1|67
1609941630000|2021-01-06 14:00:30|5384|5381.2|5383.9|5381.1|5385|5382.2|5383.3|5380.5|32
1609941640000|2021-01-06 14:00:40|5384|5381.2|5384.4|5381.6|5385.5|5382.7|5384|5381.2|85
1609941650000|2021-01-06 14:00:50|5384.9|5382.1|5385.4|5382.6|5385.9|5383.1|5384.9|5382.1|35
1609941660000|2021-01-06 14:01:00|5385.8|5383|5388.6|5385.8|5388.8|5386|5385.4|5382.6|38
1609941670000|2021-01-06 14:01:10|5388.8|5386|5392.9|5390.1|5392.9|5390.1|5388.8|5386|53
1609941680000|2021-01-06 14:01:20|5393.3|5390.5|5393.8|5391|5394.1|5391.3|5392.9|5390.1|41
1609941690000|2021-01-06 14:01:30|5394.3|5391.5|5396.6|5393.8|5396.6|5393.8|5393.8|5391|43
1609941700000|2021-01-06 14:01:40|5396.8|5394|5396.8|5394|5397.3|5394.5|5396.8|5394|24
1609941710000|2021-01-06 14:01:50|5396.4|5393.6|5397.3|5394.5|5397.8|5395|5396.4|5393.6|85
1609941720000|2021-01-06 14:02:00|5397.5|5394.7|5401.8|5399|5401.8|5399|5397.5|5394.7|53
1609941730000|2021-01-06 14:02:10|5401.9|5399.1|5405.8|5403|5407.9|5405.1|5401.9|5399.1|211
1609941740000|2021-01-06 14:02:20|5406.1|5403.3|5402.8|5400|5406.1|5403.3|5402.8|5400|61
1609941750000|2021-01-06 14:02:30|5403.3|5400.5|5406.3|5403.5|5406.3|5403.5|5402.8|5400|184
1609941760000|2021-01-06 14:02:40|5406.4|5403.6|5404.9|5402.1|5406.4|5403.6|5404.8|5402|39
1609941770000|2021-01-06 14:02:50|5405.4|5402.6|5407.4|5404.6|5407.4|5404.6|5404.9|5402.1|45
1609941780000|2021-01-06 14:03:00|5407.9|5405.1|5408.9|5406.1|5409.3|5406.5|5407.4|5404.6|61
1609941790000|2021-01-06 14:03:10|5409.3|5406.5|5411.1|5408.3|5411.6|5408.8|5408.9|5406.1|196
1609941800000|2021-01-06 14:03:20|5411.3|5408.5|5411.4|5408.6|5412.9|5410.1|5410.9|5408.1|53
1609941810000|2021-01-06 14:03:30|5411.8|5409|5409.8|5407|5411.8|5409|5406.4|5403.6|45
1609941820000|2021-01-06 14:03:40|5410.4|5407.6|5408.6|5405.8|5410.8|5408|5408.3|5405.5|33
1609941830000|2021-01-06 14:03:50|5408.8|5406|5410.3|5407.5|5410.8|5408|5407.9|5405.1|43
1609941840000|2021-01-06 14:04:00|5409.9|5407.1|5406.4|5403.6|5410.3|5407.5|5405.9|5403.1|72
1609941850000|2021-01-06 14:04:10|5406.8|5404|5401.4|5398.6|5406.8|5404|5401.4|5398.6|31
1609941860000|2021-01-06 14:04:20|5401|5398.2|5399.8|5397|5401.8|5399|5399.8|5397|32
1609941870000|2021-01-06 14:04:30|5399|5396.2|5393.9|5391.1|5399|5396.2|5393.9|5391.1|128
1609941880000|2021-01-06 14:04:40|5394.3|5391.5|5395.4|5392.6|5395.4|5392.6|5393.9|5391.1|50
1609941890000|2021-01-06 14:04:50|5395.8|5393|5390.9|5388.1|5395.8|5393|5390.9|5388.1|65
1609941900000|2021-01-06 14:05:00|5391|5388.2|5391.3|5388.5|5392.9|5390.1|5390.9|5388.1|29
1609941910000|2021-01-06 14:05:10|5390.9|5388.1|5386.9|5384.1|5390.9|5388.1|5385.9|5383.1|161
1609941920000|2021-01-06 14:05:20|5387.4|5384.6|5386.9|5384.1|5387.8|5385|5385.9|5383.1|32
1609941930000|2021-01-06 14:05:30|5385.9|5383.1|5385.5|5382.7|5386.9|5384.1|5385.4|5382.6|45
1609941940000|2021-01-06 14:05:40|5385.8|5383|5386.9|5384.1|5388.8|5386|5384.9|5382.1|106
1609941950000|2021-01-06 14:05:50|5387.9|5385.1|5387.9|5385.1|5389.8|5387|5386.9|5384.1|22
1609941960000|2021-01-06 14:06:00|5388.8|5386|5386.8|5384|5388.9|5386.1|5386|5383.2|21
1609941970000|2021-01-06 14:06:10|5386.9|5384.1|5387.3|5384.5|5388.9|5386.1|5386.5|5383.7|67
1609941980000|2021-01-06 14:06:20|5386.9|5384.1|5378|5375.2|5387.4|5384.6|5377.9|5375.1|264
1609941990000|2021-01-06 14:06:30|5379|5376.2|5380.3|5377.5|5381.7|5378.9|5379|5376.2|198
1609942000000|2021-01-06 14:06:40|5380.2|5377.4|5382.3|5379.5|5383.4|5380.6|5380.2|5377.4|70
1609942010000|2021-01-06 14:06:50|5382.5|5379.7|5385|5382.2|5385|5382.2|5381|5378.2|42
1609942020000|2021-01-06 14:07:00|5384.5|5381.7|5384.9|5382.1|5385|5382.2|5384.5|5381.7|21
1609942030000|2021-01-06 14:07:10|5385.2|5382.4|5389|5386.2|5390.4|5387.6|5385.2|5382.4|41
1609942040000|2021-01-06 14:07:20|5388|5385.2|5388|5385.2|5389|5386.2|5388|5385.2|36
1609942050000|2021-01-06 14:07:30|5388.2|5385.4|5388.9|5386.1|5389.2|5386.4|5388.2|5385.4|17
1609942060000|2021-01-06 14:07:40|5388.2|5385.4|5388|5385.2|5390|5387.2|5388|5385.2|25
1609942070000|2021-01-06 14:07:50|5388.2|5385.4|5386.2|5383.4|5390|5387.2|5383.2|5380.4|150
1609942080000|2021-01-06 14:08:00|5386|5383.2|5386.2|5383.4|5386.5|5383.7|5384.7|5381.9|26
1609942090000|2021-01-06 14:08:10|5386|5383.2|5385|5382.2|5386|5383.2|5383.7|5380.9|68
1609942100000|2021-01-06 14:08:20|5385.5|5382.7|5385|5382.2|5386|5383.2|5384.3|5381.5|28
1609942110000|2021-01-06 14:08:30|5384.5|5381.7|5384|5381.2|5384.5|5381.7|5382.2|5379.4|10
1609942120000|2021-01-06 14:08:40|5383.7|5380.9|5383.3|5380.5|5385|5382.2|5383.2|5380.4|11
1609942130000|2021-01-06 14:08:50|5383|5380.2|5383.2|5380.4|5383.2|5380.4|5381|5378.2|76
1609942140000|2021-01-06 14:09:00|5383.9|5381.1|5383.2|5380.4|5384|5381.2|5383.2|5380.4|6
1609942150000|2021-01-06 14:09:10|5383.7|5380.9|5388.2|5385.4|5388.2|5385.4|5383.7|5380.9|32
1609942160000|2021-01-06 14:09:20|5389|5386.2|5385|5382.2|5389|5386.2|5384.2|5381.4|36
1609942170000|2021-01-06 14:09:30|5384.3|5381.5|5382.3|5379.5|5385|5382.2|5382.3|5379.5|14
1609942180000|2021-01-06 14:09:40|5382.5|5379.7|5382|5379.2|5382.7|5379.9|5381.7|5378.9|26
1609942190000|2021-01-06 14:09:50|5381.7|5378.9|5383|5380.2|5383|5380.2|5381.7|5378.9|1
1609942200000|2021-01-06 14:10:00|5383.2|5380.4|5382|5379.2|5385|5382.2|5382|5379.2|25
1609942210000|2021-01-06 14:10:10|5381.2|5378.4|5383.2|5380.4|5383.2|5380.4|5381|5378.2|39
1609942220000|2021-01-06 14:10:20|5382.7|5379.9|5387.5|5384.7|5388|5385.2|5382.2|5379.4|34
1609942230000|2021-01-06 14:10:30|5387.2|5384.4|5387.2|5384.4|5387.2|5384.4|5387|5384.2|25
1609942240000|2021-01-06 14:10:40|5387|5384.2|5387|5384.2|5388|5385.2|5386.2|5383.4|84
1609942250000|2021-01-06 14:10:50|5387.2|5384.4|5387|5384.2|5388.2|5385.4|5387|5384.2|30
1609942260000|2021-01-06 14:11:00|5387.3|5384.5|5387.7|5384.9|5388.2|5385.4|5387.2|5384.4|37
1609942270000|2021-01-06 14:11:10|5387.2|5384.4|5386.2|5383.4|5387.2|5384.4|5386.2|5383.4|51
1609942280000|2021-01-06 14:11:20|5386.7|5383.9|5388|5385.2|5388.2|5385.4|5386.7|5383.9|14
1609942290000|2021-01-06 14:11:30|5387.7|5384.9|5388.2|5385.4|5388.2|5385.4|5387.2|5384.4|7
1609942300000|2021-01-06 14:11:40|5387.7|5384.9|5387.2|5384.4|5388.2|5385.4|5387.2|5384.4|8
1609942310000|2021-01-06 14:11:50|5387.5|5384.7|5388|5385.2|5388.2|5385.4|5387.5|5384.7|27
1609942320000|2021-01-06 14:12:00|5388.2|5385.4|5388.2|5385.4|5389.2|5386.4|5388.2|5385.4|21
1609942330000|2021-01-06 14:12:10|5389|5386.2|5389.2|5386.4|5389.9|5387.1|5388.2|5385.4|24
1609942340000|2021-01-06 14:12:20|5389.7|5386.9|5390|5387.2|5390.2|5387.4|5389.2|5386.4|3
1609942350000|2021-01-06 14:12:30|5389.3|5386.5|5387.2|5384.4|5389.7|5386.9|5386.2|5383.4|27
1609942360000|2021-01-06 14:12:40|5388.2|5385.4|5388.3|5385.5|5389.7|5386.9|5388.2|5385.4|21
1609942370000|2021-01-06 14:12:50|5388|5385.2|5388|5385.2|5388.2|5385.4|5387|5384.2|7
1609942380000|2021-01-06 14:13:00|5387.5|5384.7|5386.9|5384.1|5387.5|5384.7|5386.2|5383.4|11
1609942390000|2021-01-06 14:13:10|5387|5384.2|5388|5385.2|5388|5385.2|5387|5384.2|7
1609942400000|2021-01-06 14:13:20|5389|5386.2|5389|5386.2|5390|5387.2|5388.2|5385.4|24
1609942410000|2021-01-06 14:13:30|5388.9|5386.1|5387.2|5384.4|5388.9|5386.1|5387.2|5384.4|14
1609942420000|2021-01-06 14:13:40|5387.9|5385.1|5388.3|5385.5|5389|5386.2|5387.9|5385.1|14
1609942430000|2021-01-06 14:13:50|5387.5|5384.7|5389.7|5386.9|5389.7|5386.9|5387.2|5384.4|32
1609942440000|2021-01-06 14:14:00|5389.2|5386.4|5389.9|5387.1|5391|5388.2|5389.2|5386.4|14
1609942450000|2021-01-06 14:14:10|5390|5387.2|5389.2|5386.4|5390|5387.2|5389.2|5386.4|10
1609942460000|2021-01-06 14:14:20|5388.7|5385.9|5387|5384.2|5389|5386.2|5386|5383.2|14
1609942470000|2021-01-06 14:14:30|5386.3|5383.5|5387|5384.2|5387|5384.2|5385.2|5382.4|13
1609942480000|2021-01-06 14:14:40|5387.2|5384.4|5387.7|5384.9|5388.2|5385.4|5387.2|5384.4|24
1609942490000|2021-01-06 14:14:50|5388|5385.2|5388.2|5385.4|5388.9|5386.1|5387.7|5384.9|3
1609942500000|2021-01-06 14:15:00|5388|5385.2|5386.2|5383.4|5388|5385.2|5386.2|5383.4|36
1609942510000|2021-01-06 14:15:10|5386.7|5383.9|5384.5|5381.7|5387|5384.2|5384.2|5381.4|20
1609942520000|2021-01-06 14:15:20|5384.2|5381.4|5385|5382.2|5385|5382.2|5384.2|5381.4|11
1609942530000|2021-01-06 14:15:30|5385.2|5382.4|5383.2|5380.4|5385.2|5382.4|5383.2|5380.4|40
1609942540000|2021-01-06 14:15:40|5382.7|5379.9|5384.2|5381.4|5384.2|5381.4|5381.2|5378.4|65
1609942550000|2021-01-06 14:15:50|5383.8|5381|5384.5|5381.7|5384.7|5381.9|5383.2|5380.4|18
1609942560000|2021-01-06 14:16:00|5384.2|5381.4|5382|5379.2|5384.2|5381.4|5381.2|5378.4|31
1609942570000|2021-01-06 14:16:10|5382.2|5379.4|5383.5|5380.7|5384|5381.2|5382.2|5379.4|17
1609942580000|2021-01-06 14:16:20|5383.2|5380.4|5381|5378.2|5383.2|5380.4|5379.9|5377.1|19
1609942590000|2021-01-06 14:16:30|5381.2|5378.4|5381|5378.2|5381.2|5378.4|5380.2|5377.4|17
1609942600000|2021-01-06 14:16:40|5382.2|5379.4|5379.9|5377.1|5382.2|5379.4|5379.5|5376.7|18
1609942610000|2021-01-06 14:16:50|5379.5|5376.7|5379.9|5377.1|5379.9|5377.1|5378.9|5376.1|11
1609942620000|2021-01-06 14:17:00|5380|5377.2|5378.9|5376.1|5380|5377.2|5378.5|5375.7|14
1609942630000|2021-01-06 14:17:10|5378.5|5375.7|5377.9|5375.1|5379.5|5376.7|5377.9|5375.1|47
1609942640000|2021-01-06 14:17:20|5378|5375.2|5378|5375.2|5378.9|5376.1|5378|5375.2|9
1609942650000|2021-01-06 14:17:30|5377.9|5375.1|5378.9|5376.1|5378.9|5376.1|5377.9|5375.1|30
1609942660000|2021-01-06 14:17:40|5379.6|5376.8|5380.8|5378|5380.8|5378|5379.6|5376.8|17
1609942670000|2021-01-06 14:17:50|5381|5378.2|5380.5|5377.7|5381.2|5378.4|5380.2|5377.4|21
1609942680000|2021-01-06 14:18:00|5380.9|5378.1|5379.5|5376.7|5380.9|5378.1|5379.2|5376.4|14
1609942690000|2021-01-06 14:18:10|5379.2|5376.4|5379.2|5376.4|5380|5377.2|5378.2|5375.4|98
1609942700000|2021-01-06 14:18:20|5380|5377.2|5378.7|5375.9|5380.2|5377.4|5378.7|5375.9|62
1609942710000|2021-01-06 14:18:30|5378.5|5375.7|5378.7|5375.9|5379.2|5376.4|5378.2|5375.4|47
1609942720000|2021-01-06 14:18:40|5379|5376.2|5378.2|5375.4|5379.2|5376.4|5378.2|5375.4|28
1609942730000|2021-01-06 14:18:50|5379|5376.2|5380.2|5377.4|5380.2|5377.4|5379|5376.2|40
1609942740000|2021-01-06 14:19:00|5381|5378.2|5380.2|5377.4|5382|5379.2|5380.2|5377.4|111
1609942750000|2021-01-06 14:19:10|5380.7|5377.9|5380.2|5377.4|5381|5378.2|5380.2|5377.4|5
1609942760000|2021-01-06 14:19:20|5381.2|5378.4|5381.2|5378.4|5381.2|5378.4|5380.7|5377.9|57
1609942770000|2021-01-06 14:19:30|5380.5|5377.7|5378.7|5375.9|5380.5|5377.7|5378.2|5375.4|49
1609942780000|2021-01-06 14:19:40|5378.2|5375.4|5374.2|5371.4|5378.2|5375.4|5373|5370.2|254
1609942790000|2021-01-06 14:19:50|5374.5|5371.7|5370.2|5367.4|5374.7|5371.9|5369.7|5366.9|73
1609942800000|2021-01-06 14:20:00|5369.9|5367.1|5372.5|5369.7|5372.5|5369.7|5368|5365.2|223
1609942810000|2021-01-06 14:20:10|5372.2|5369.4|5376|5373.2|5376|5373.2|5372.2|5369.4|37
1609942820000|2021-01-06 14:20:20|5376.2|5373.4|5375|5372.2|5376.2|5373.4|5375|5372.2|28
1609942830000|2021-01-06 14:20:30|5375.2|5372.4|5379|5376.2|5379|5376.2|5373.7|5370.9|105
1609942840000|2021-01-06 14:20:40|5379.2|5376.4|5378.2|5375.4|5379.2|5376.4|5378.2|5375.4|44
1609942850000|2021-01-06 14:20:50|5379|5376.2|5378.2|5375.4|5379.2|5376.4|5378.2|5375.4|29
1609942860000|2021-01-06 14:21:00|5378|5375.2|5378|5375.2|5379.2|5376.4|5378|5375.2|238
1609942870000|2021-01-06 14:21:10|5378.2|5375.4|5379|5376.2|5379|5376.2|5374.7|5371.9|167
1609942880000|2021-01-06 14:21:20|5379.9|5377.1|5376.5|5373.7|5380.2|5377.4|5376.5|5373.7|56
1609942890000|2021-01-06 14:21:30|5376.2|5373.4|5378.2|5375.4|5379.2|5376.4|5374.2|5371.4|147
1609942900000|2021-01-06 14:21:40|5379|5376.2|5381.9|5379.1|5382|5379.2|5378.7|5375.9|32
1609942910000|2021-01-06 14:21:50|5382|5379.2|5382.2|5379.4|5382.9|5380.1|5382|5379.2|17
1609942920000|2021-01-06 14:22:00|5382|5379.2|5381.3|5378.5|5382|5379.2|5381.2|5378.4|40
1609942930000|2021-01-06 14:22:10|5381.2|5378.4|5379.8|5377|5382.5|5379.7|5379.8|5377|88
1609942940000|2021-01-06 14:22:20|5379.7|5376.9|5380.9|5378.1|5380.9|5378.1|5379.7|5376.9|10
1609942950000|2021-01-06 14:22:30|5381|5378.2|5381|5378.2|5382|5379.2|5380.2|5377.4|20
1609942960000|2021-01-06 14:22:40|5380.9|5378.1|5383.2|5380.4|5384|5381.2|5380.5|5377.7|223
1609942970000|2021-01-06 14:22:50|5383|5380.2|5384.5|5381.7|5384.5|5381.7|5383|5380.2|21
1609942980000|2021-01-06 14:23:00|5384.9|5382.1|5384.2|5381.4|5385.4|5382.6|5384.2|5381.4|114
1609942990000|2021-01-06 14:23:10|5383.5|5380.7|5385.2|5382.4|5385.9|5383.1|5383.2|5380.4|81
1609943000000|2021-01-06 14:23:20|5384.2|5381.4|5383.9|5381.1|5385.2|5382.4|5383.9|5381.1|40
1609943010000|2021-01-06 14:23:30|5384|5381.2|5383.2|5380.4|5384.2|5381.4|5383.2|5380.4|2
1609943020000|2021-01-06 14:23:40|5383.5|5380.7|5384.2|5381.4|5384.9|5382.1|5383.2|5380.4|45
1609943030000|2021-01-06 14:23:50|5384.5|5381.7|5385.7|5382.9|5386|5383.2|5384.2|5381.4|52
1609943040000|2021-01-06 14:24:00|5385.3|5382.5|5385.5|5382.7|5386|5383.2|5385.2|5382.4|23
1609943050000|2021-01-06 14:24:10|5385.7|5382.9|5385|5382.2|5386.2|5383.4|5384.2|5381.4|46
1609943060000|2021-01-06 14:24:20|5385.2|5382.4|5384.3|5381.5|5387|5384.2|5384.2|5381.4|164
1609943070000|2021-01-06 14:24:30|5384.2|5381.4|5383.2|5380.4|5385.2|5382.4|5383.2|5380.4|12
1609943080000|2021-01-06 14:24:40|5384|5381.2|5384.2|5381.4|5384.2|5381.4|5383.5|5380.7|16
1609943090000|2021-01-06 14:24:50|5385|5382.2|5384|5381.2|5385.5|5382.7|5383.5|5380.7|19
1609943100000|2021-01-06 14:25:00|5384.2|5381.4|5381.2|5378.4|5384.2|5381.4|5380.2|5377.4|75
1609943110000|2021-01-06 14:25:10|5382.2|5379.4|5384.2|5381.4|5384.2|5381.4|5381.5|5378.7|68
1609943120000|2021-01-06 14:25:20|5383.5|5380.7|5382.2|5379.4|5383.5|5380.7|5382.2|5379.4|21
1609943130000|2021-01-06 14:25:30|5382.7|5379.9|5383|5380.2|5383|5380.2|5382.2|5379.4|6
1609943140000|2021-01-06 14:25:40|5382.7|5379.9|5382.2|5379.4|5383|5380.2|5381.2|5378.4|35
1609943150000|2021-01-06 14:25:50|5382.9|5380.1|5382.2|5379.4|5384.2|5381.4|5382.2|5379.4|22
1609943160000|2021-01-06 14:26:00|5381.2|5378.4|5383.2|5380.4|5383.9|5381.1|5381.2|5378.4|23
1609943170000|2021-01-06 14:26:10|5383|5380.2|5383|5380.2|5383|5380.2|5382.3|5379.5|7
1609943180000|2021-01-06 14:26:20|5383.2|5380.4|5383.2|5380.4|5383.2|5380.4|5382.2|5379.4|55
1609943190000|2021-01-06 14:26:30|5382.3|5379.5|5383|5380.2|5383.2|5380.4|5382.2|5379.4|25
1609943200000|2021-01-06 14:26:40|5383.2|5380.4|5382.8|5380|5384.2|5381.4|5381.8|5379|65
1609943210000|2021-01-06 14:26:50|5383.2|5380.4|5382.3|5379.5|5383.7|5380.9|5382.2|5379.4|38
1609943220000|2021-01-06 14:27:00|5382.2|5379.4|5379.7|5376.9|5382.2|5379.4|5379.3|5376.5|40
1609943230000|2021-01-06 14:27:10|5380.2|5377.4|5380.2|5377.4|5380.2|5377.4|5379.3|5376.5|16
1609943240000|2021-01-06 14:27:20|5380.3|5377.5|5380.5|5377.7|5382.3|5379.5|5380.3|5377.5|47
1609943250000|2021-01-06 14:27:30|5380.3|5377.5|5380.3|5377.5|5380.3|5377.5|5379.5|5376.7|8
1609943260000|2021-01-06 14:27:40|5379.5|5376.7|5378.2|5375.4|5379.5|5376.7|5378.2|5375.4|118
1609943270000|2021-01-06 14:27:50|5378.8|5376|5379.2|5376.4|5379.3|5376.5|5376.5|5373.7|44
1609943280000|2021-01-06 14:28:00|5379.3|5376.5|5378.5|5375.7|5379.8|5377|5377.8|5375|60
1609943290000|2021-01-06 14:28:10|5378.8|5376|5377.5|5374.7|5380.2|5377.4|5377.5|5374.7|81
1609943300000|2021-01-06 14:28:20|5378.2|5375.4|5378.3|5375.5|5379.8|5377|5378.2|5375.4|21
1609943310000|2021-01-06 14:28:30|5378.2|5375.4|5375.8|5373|5378.2|5375.4|5375.3|5372.5|242
1609943320000|2021-01-06 14:28:40|5376.2|5373.4|5377.2|5374.4|5379.3|5376.5|5375.8|5373|156
1609943330000|2021-01-06 14:28:50|5377.3|5374.5|5378.3|5375.5|5378.3|5375.5|5377.3|5374.5|49
1609943340000|2021-01-06 14:29:00|5378|5375.2|5378.5|5375.7|5379.2|5376.4|5377.2|5374.4|33
1609943350000|2021-01-06 14:29:10|5377.8|5375|5378.2|5375.4|5378.3|5375.5|5377.8|5375|4
1609943360000|2021-01-06 14:29:20|5378.3|5375.5|5379.8|5377|5379.8|5377|5378.3|5375.5|30
1609943370000|2021-01-06 14:29:30|5379.3|5376.5|5378.2|5375.4|5379.8|5377|5378.2|5375.4|6
1609943380000|2021-01-06 14:29:40|5377.8|5375|5378.3|5375.5|5378.8|5376|5377.8|5375|3
1609943390000|2021-01-06 14:29:50|5377.8|5375|5382.8|5380|5382.8|5380|5376.8|5374|68
1609943400000|2021-01-06 14:30:00|5382.5|5379.7|5382.3|5379.5|5382.5|5379.7|5379.5|5376.7|57
1609943410000|2021-01-06 14:30:10|5382.2|5379.4|5381.5|5378.7|5382.5|5379.7|5380.5|5377.7|39
1609943420000|2021-01-06 14:30:20|5381.8|5379|5380.3|5377.5|5382.3|5379.5|5380.3|5377.5|121
1609943430000|2021-01-06 14:30:30|5380.7|5377.9|5382.3|5379.5|5383.2|5380.4|5379.2|5376.4|27
1609943440000|2021-01-06 14:30:40|5381.6|5378.8|5385|5382.2|5385.2|5382.4|5381.5|5378.7|54
1609943450000|2021-01-06 14:30:50|5385.3|5382.5|5387.5|5384.7|5387.8|5385|5384|5381.2|36
1609943460000|2021-01-06 14:31:00|5389.2|5386.4|5388.2|5385.4|5390.2|5387.4|5387.7|5384.9|150
1609943470000|2021-01-06 14:31:10|5387.8|5385|5382.5|5379.7|5388.2|5385.4|5382.2|5379.4|43
1609943480000|2021-01-06 14:31:20|5383.2|5380.4|5381.2|5378.4|5385.2|5382.4|5381.2|5378.4|57
1609943490000|2021-01-06 14:31:30|5381.5|5378.7|5382.2|5379.4|5382.2|5379.4|5380.2|5377.4|10
1609943500000|2021-01-06 14:31:40|5381.8|5379|5385.2|5382.4|5385.2|5382.4|5381.3|5378.5|12
1609943510000|2021-01-06 14:31:50|5384.7|5381.9|5384.5|5381.7|5386.3|5383.5|5384.5|5381.7|8
1609943520000|2021-01-06 14:32:00|5384.3|5381.5|5386.2|5383.4|5389|5386.2|5384.3|5381.5|75
1609943530000|2021-01-06 14:32:10|5385.2|5382.4|5385.2|5382.4|5386.2|5383.4|5384.7|5381.9|26
1609943540000|2021-01-06 14:32:20|5384.7|5381.9|5381.2|5378.4|5384.7|5381.9|5381.2|5378.4|62
1609943550000|2021-01-06 14:32:30|5381|5378.2|5379.2|5376.4|5381.2|5378.4|5379.2|5376.4|57
1609943560000|2021-01-06 14:32:40|5379|5376.2|5381|5378.2|5381.2|5378.4|5377.9|5375.1|123
1609943570000|2021-01-06 14:32:50|5380.7|5377.9|5381.2|5378.4|5382.7|5379.9|5380.7|5377.9|31
1609943580000|2021-01-06 14:33:00|5380.2|5377.4|5379.5|5376.7|5380.2|5377.4|5378.8|5376|45
1609943590000|2021-01-06 14:33:10|5379.7|5376.9|5378.2|5375.4|5380|5377.2|5378|5375.2|58
1609943600000|2021-01-06 14:33:20|5379|5376.2|5380.3|5377.5|5382.2|5379.4|5378.2|5375.4|106
1609943610000|2021-01-06 14:33:30|5380.2|5377.4|5384.2|5381.4|5384.2|5381.4|5380.2|5377.4|30
1609943620000|2021-01-06 14:33:40|5384|5381.2|5381.7|5378.9|5384.5|5381.7|5381.7|5378.9|15
1609943630000|2021-01-06 14:33:50|5382.2|5379.4|5381.8|5379|5382.2|5379.4|5381.2|5378.4|11
1609943640000|2021-01-06 14:34:00|5381.7|5378.9|5378.5|5375.7|5382.2|5379.4|5378|5375.2|36
1609943650000|2021-01-06 14:34:10|5379|5376.2|5373.7|5370.9|5379.2|5376.4|5373.2|5370.4|83
1609943660000|2021-01-06 14:34:20|5374|5371.2|5372.2|5369.4|5374|5371.2|5371.2|5368.4|69
1609943670000|2021-01-06 14:34:30|5372.3|5369.5|5371.7|5368.9|5373.2|5370.4|5370.2|5367.4|46
1609943680000|2021-01-06 14:34:40|5371.2|5368.4|5374.3|5371.5|5374.9|5372.1|5371.2|5368.4|51
1609943690000|2021-01-06 14:34:50|5374.5|5371.7|5373.2|5370.4|5374.5|5371.7|5371.5|5368.7|49
1609943700000|2021-01-06 14:35:00|5373.5|5370.7|5373.5|5370.7|5374.7|5371.9|5371.2|5368.4|48
1609943710000|2021-01-06 14:35:10|5373.2|5370.4|5377|5374.2|5377.4|5374.6|5372.7|5369.9|32
1609943720000|2021-01-06 14:35:20|5377.5|5374.7|5375.2|5372.4|5378|5375.2|5375.2|5372.4|17
1609943730000|2021-01-06 14:35:30|5375|5372.2|5376.2|5373.4|5377|5374.2|5374.2|5371.4|267
1609943740000|2021-01-06 14:35:40|5376|5373.2|5375.2|5372.4|5376|5373.2|5374.2|5371.4|45
1609943750000|2021-01-06 14:35:50|5375|5372.2|5377.2|5374.4|5378.7|5375.9|5373.7|5370.9|354
1609943760000|2021-01-06 14:36:00|5376.5|5373.7|5376.7|5373.9|5377.2|5374.4|5374.2|5371.4|53
1609943770000|2021-01-06 14:36:10|5376.2|5373.4|5376.2|5373.4|5376.7|5373.9|5374.7|5371.9|14
1609943780000|2021-01-06 14:36:20|5375.8|5373|5376.2|5373.4|5376.7|5373.9|5374.3|5371.5|17
1609943790000|2021-01-06 14:36:30|5375.5|5372.7|5374.2|5371.4|5375.5|5372.7|5374.2|5371.4|13
1609943800000|2021-01-06 14:36:40|5375|5372.2|5378.2|5375.4|5378.3|5375.5|5374.3|5371.5|31
1609943810000|2021-01-06 14:36:50|5377.8|5375|5379.2|5376.4|5379.7|5376.9|5376.8|5374|35
1609943820000|2021-01-06 14:37:00|5379.3|5376.5|5380.2|5377.4|5382.3|5379.5|5379.3|5376.5|91
1609943830000|2021-01-06 14:37:10|5379.8|5377|5386.2|5383.4|5386.2|5383.4|5379.5|5376.7|97
1609943840000|2021-01-06 14:37:20|5385.5|5382.7|5385.3|5382.5|5387.2|5384.4|5385.2|5382.4|63
1609943850000|2021-01-06 14:37:30|5386.2|5383.4|5383.8|5381|5386.3|5383.5|5383.8|5381|50
1609943860000|2021-01-06 14:37:40|5384.2|5381.4|5388.2|5385.4|5388.5|5385.7|5384.2|5381.4|140
1609943870000|2021-01-06 14:37:50|5387.7|5384.9|5385.2|5382.4|5387.7|5384.9|5385.2|5382.4|42
1609943880000|2021-01-06 14:38:00|5385.3|5382.5|5388.2|5385.4|5388.2|5385.4|5385.3|5382.5|31
1609943890000|2021-01-06 14:38:10|5388.5|5385.7|5388.7|5385.9|5389.2|5386.4|5387.8|5385|126
1609943900000|2021-01-06 14:38:20|5388.2|5385.4|5388.2|5385.4|5391|5388.2|5388.2|5385.4|115
1609943910000|2021-01-06 14:38:30|5387.8|5385|5386.5|5383.7|5387.8|5385|5386.5|5383.7|66
1609943920000|2021-01-06 14:38:40|5387.2|5384.4|5389.5|5386.7|5390.2|5387.4|5386.5|5383.7|41
1609943930000|2021-01-06 14:38:50|5389.2|5386.4|5390.3|5387.5|5390.8|5388|5388.5|5385.7|63
1609943940000|2021-01-06 14:39:00|5390.2|5387.4|5390.5|5387.7|5391.2|5388.4|5390.2|5387.4|26
1609943950000|2021-01-06 14:39:10|5390.7|5387.9|5394.2|5391.4|5394.2|5391.4|5390.3|5387.5|65
1609943960000|2021-01-06 14:39:20|5393.8|5391|5393.2|5390.4|5394.2|5391.4|5392.5|5389.7|50
1609943970000|2021-01-06 14:39:30|5392.7|5389.9|5392.3|5389.5|5392.7|5389.9|5389.3|5386.5|138
1609943980000|2021-01-06 14:39:40|5392.7|5389.9|5392.5|5389.7|5393.2|5390.4|5392.2|5389.4|15
1609943990000|2021-01-06 14:39:50|5392.2|5389.4|5393.7|5390.9|5394.2|5391.4|5391.9|5389.1|50
1609944000000|2021-01-06 14:40:00|5393.3|5390.5|5391.2|5388.4|5395.2|5392.4|5391.2|5388.4|194
1609944010000|2021-01-06 14:40:10|5391.9|5389.1|5394|5391.2|5394.2|5391.4|5391.9|5389.1|31
1609944020000|2021-01-06 14:40:20|5394.2|5391.4|5391.5|5388.7|5394.9|5392.1|5391.2|5388.4|37
1609944030000|2021-01-06 14:40:30|5391.2|5388.4|5393.2|5390.4|5394.2|5391.4|5391.2|5388.4|41
1609944040000|2021-01-06 14:40:40|5393.5|5390.7|5394|5391.2|5394.5|5391.7|5392.3|5389.5|46
1609944050000|2021-01-06 14:40:50|5394.2|5391.4|5393.3|5390.5|5395.2|5392.4|5393.3|5390.5|33
1609944060000|2021-01-06 14:41:00|5393.2|5390.4|5392.3|5389.5|5393.7|5390.9|5392.2|5389.4|34
1609944070000|2021-01-06 14:41:10|5392.7|5389.9|5392.7|5389.9|5394.2|5391.4|5391.2|5388.4|141
1609944080000|2021-01-06 14:41:20|5393|5390.2|5393.5|5390.7|5395|5392.2|5392.2|5389.4|102
1609944090000|2021-01-06 14:41:30|5393.9|5391.1|5395.2|5392.4|5395.2|5392.4|5393.5|5390.7|90
1609944100000|2021-01-06 14:41:40|5395.5|5392.7|5396|5393.2|5396.2|5393.4|5395.2|5392.4|118
1609944110000|2021-01-06 14:41:50|5395.9|5393.1|5394.6|5391.8|5395.9|5393.1|5392.9|5390.1|73
1609944120000|2021-01-06 14:42:00|5394.9|5392.1|5393.2|5390.4|5396|5393.2|5393.2|5390.4|46
1609944130000|2021-01-06 14:42:10|5392.2|5389.4|5395.2|5392.4|5396|5393.2|5392.2|5389.4|30
1609944140000|2021-01-06 14:42:20|5395.5|5392.7|5396.9|5394.1|5397.5|5394.7|5395.5|5392.7|52
1609944150000|2021-01-06 14:42:30|5397|5394.2|5397.2|5394.4|5397.9|5395.1|5396.2|5393.4|55
1609944160000|2021-01-06 14:42:40|5396.7|5393.9|5398|5395.2|5398.5|5395.7|5396.2|5393.4|64
1609944170000|2021-01-06 14:42:50|5397.9|5395.1|5395.2|5392.4|5398|5395.2|5395.2|5392.4|135
1609944180000|2021-01-06 14:43:00|5394.8|5392|5393.9|5391.1|5394.8|5392|5390.3|5387.5|195
1609944190000|2021-01-06 14:43:10|5393.2|5390.4|5391|5388.2|5393.2|5390.4|5390.5|5387.7|52
1609944200000|2021-01-06 14:43:20|5391.5|5388.7|5393.2|5390.4|5393.5|5390.7|5391.2|5388.4|41
1609944210000|2021-01-06 14:43:30|5393|5390.2|5393.9|5391.1|5394.9|5392.1|5393|5390.2|15
1609944220000|2021-01-06 14:43:40|5394.2|5391.4|5395.2|5392.4|5396|5393.2|5394.2|5391.4|57
1609944230000|2021-01-06 14:43:50|5395.5|5392.7|5396.9|5394.1|5396.9|5394.1|5395.5|5392.7|19
1609944240000|2021-01-06 14:44:00|5396.2|5393.4|5396.2|5393.4|5397.2|5394.4|5396.2|5393.4|22
1609944250000|2021-01-06 14:44:10|5396.9|5394.1|5398|5395.2|5398.2|5395.4|5396.9|5394.1|56
1609944260000|2021-01-06 14:44:20|5398.2|5395.4|5397.2|5394.4|5398.2|5395.4|5397.2|5394.4|12
1609944270000|2021-01-06 14:44:30|5397|5394.2|5396|5393.2|5397|5394.2|5394.2|5391.4|180
1609944280000|2021-01-06 14:44:40|5396.2|5393.4|5396.2|5393.4|5396.5|5393.7|5396.2|5393.4|6
1609944290000|2021-01-06 14:44:50|5396|5393.2|5396.2|5393.4|5397|5394.2|5396|5393.2|21
1609944300000|2021-01-06 14:45:00|5396.5|5393.7|5397.2|5394.4|5397.2|5394.4|5396.2|5393.4|57
1609944310000|2021-01-06 14:45:10|5396.5|5393.7|5392.3|5389.5|5396.5|5393.7|5392.3|5389.5|59
1609944320000|2021-01-06 14:45:20|5391.9|5389.1|5388.2|5385.4|5393.9|5391.1|5388.2|5385.4|434
1609944330000|2021-01-06 14:45:30|5387.9|5385.1|5387.9|5385.1|5389.9|5387.1|5386.2|5383.4|427
1609944340000|2021-01-06 14:45:40|5388.2|5385.4|5389.5|5386.7|5389.9|5387.1|5387|5384.2|86
1609944350000|2021-01-06 14:45:50|5389.9|5387.1|5388.2|5385.4|5389.9|5387.1|5388|5385.2|51
1609944360000|2021-01-06 14:46:00|5388|5385.2|5391.4|5388.6|5391.6|5388.8|5387.9|5385.1|65
1609944370000|2021-01-06 14:46:10|5391.9|5389.1|5392.2|5389.4|5393.9|5391.1|5391.9|5389.1|38
1609944380000|2021-01-06 14:46:20|5391.9|5389.1|5393.2|5390.4|5393.4|5390.6|5391.9|5389.1|81
1609944390000|2021-01-06 14:46:30|5393.4|5390.6|5394.2|5391.4|5394.2|5391.4|5390.9|5388.1|114
1609944400000|2021-01-06 14:46:40|5393.9|5391.1|5395.6|5392.8|5395.6|5392.8|5393.9|5391.1|23
1609944410000|2021-01-06 14:46:50|5395.9|5393.1|5394.9|5392.1|5396.6|5393.8|5394.9|5392.1|28
1609944420000|2021-01-06 14:47:00|5394.7|5391.9|5393|5390.2|5394.9|5392.1|5393|5390.2|16
1609944430000|2021-01-06 14:47:10|5392.9|5390.1|5391.9|5389.1|5394.4|5391.6|5391.9|5389.1|106
1609944440000|2021-01-06 14:47:20|5390.5|5387.7|5392.9|5390.1|5393.4|5390.6|5390.5|5387.7|138
1609944450000|2021-01-06 14:47:30|5393|5390.2|5395.9|5393.1|5395.9|5393.1|5393|5390.2|32
1609944460000|2021-01-06 14:47:40|5394.9|5392.1|5396.4|5393.6|5396.9|5394.1|5394.9|5392.1|163
1609944470000|2021-01-06 14:47:50|5395.9|5393.1|5397.6|5394.8|5398.6|5395.8|5394.9|5392.1|411
1609944480000|2021-01-06 14:48:00|5397.9|5395.1|5396.7|5393.9|5398.6|5395.8|5396.7|5393.9|280
1609944490000|2021-01-06 14:48:10|5396.9|5394.1|5396.6|5393.8|5398.6|5395.8|5396.2|5393.4|38
1609944500000|2021-01-06 14:48:20|5396.7|5393.9|5397.7|5394.9|5398.6|5395.8|5396|5393.2|204
1609944510000|2021-01-06 14:48:30|5398.2|5395.4|5397.9|5395.1|5398.6|5395.8|5397.7|5394.9|135
1609944520000|2021-01-06 14:48:40|5398.2|5395.4|5394.9|5392.1|5398.6|5395.8|5394.9|5392.1|56
1609944530000|2021-01-06 14:48:50|5395.2|5392.4|5396.9|5394.1|5396.9|5394.1|5394.9|5392.1|92
1609944540000|2021-01-06 14:49:00|5396.2|5393.4|5397.9|5395.1|5397.9|5395.1|5396.2|5393.4|59
1609944550000|2021-01-06 14:49:10|5397.4|5394.6|5397.2|5394.4|5397.9|5395.1|5396.9|5394.1|12
1609944560000|2021-01-06 14:49:20|5397|5394.2|5397.7|5394.9|5398.6|5395.8|5396.9|5394.1|43
1609944570000|2021-01-06 14:49:30|5397.9|5395.1|5395.4|5392.6|5397.9|5395.1|5395.4|5392.6|61
1609944580000|2021-01-06 14:49:40|5395|5392.2|5396.9|5394.1|5396.9|5394.1|5394.9|5392.1|19
1609944590000|2021-01-06 14:49:50|5395.9|5393.1|5396.4|5393.6|5396.9|5394.1|5395.9|5393.1|107
1609944600000|2021-01-06 14:50:00|5396.7|5393.9|5396.9|5394.1|5398.1|5395.3|5395.9|5393.1|117
1609944610000|2021-01-06 14:50:10|5395.9|5393.1|5396|5393.2|5396.4|5393.6|5394|5391.2|35
1609944620000|2021-01-06 14:50:20|5396.2|5393.4|5395.9|5393.1|5396.7|5393.9|5395.4|5392.6|27
1609944630000|2021-01-06 14:50:30|5395.7|5392.9|5391.9|5389.1|5395.7|5392.9|5391.9|5389.1|57
1609944640000|2021-01-06 14:50:40|5392.2|5389.4|5393.9|5391.1|5393.9|5391.1|5391.9|5389.1|59
1609944650000|2021-01-06 14:50:50|5394.9|5392.1|5396.9|5394.1|5396.9|5394.1|5394.9|5392.1|44
1609944660000|2021-01-06 14:51:00|5397.2|5394.4|5397.2|5394.4|5397.2|5394.4|5396.9|5394.1|26
1609944670000|2021-01-06 14:51:10|5396.9|5394.1|5396.9|5394.1|5397.2|5394.4|5396.4|5393.6|10
1609944680000|2021-01-06 14:51:20|5397.2|5394.4|5392|5389.2|5397.2|5394.4|5391.7|5388.9|1673
1609944690000|2021-01-06 14:51:30|5391.9|5389.1|5391.4|5388.6|5391.9|5389.1|5389.9|5387.1|51
1609944700000|2021-01-06 14:51:40|5391|5388.2|5388.2|5385.4|5391.9|5389.1|5388.2|5385.4|97
1609944710000|2021-01-06 14:51:50|5387.2|5384.4|5387.2|5384.4|5387.9|5385.1|5385.3|5382.5|74
1609944720000|2021-01-06 14:52:00|5387|5384.2|5388|5385.2|5388.9|5386.1|5386.2|5383.4|66
1609944730000|2021-01-06 14:52:10|5386.5|5383.7|5386.5|5383.7|5387|5384.2|5386|5383.2|89
1609944740000|2021-01-06 14:52:20|5386.2|5383.4|5385.2|5382.4|5386.2|5383.4|5384.2|5381.4|52
1609944750000|2021-01-06 14:52:30|5384.9|5382.1|5383.9|5381.1|5385|5382.2|5382.2|5379.4|108
1609944760000|2021-01-06 14:52:40|5384|5381.2|5383.2|5380.4|5384|5381.2|5382.2|5379.4|24
1609944770000|2021-01-06 14:52:50|5383|5380.2|5384|5381.2|5386|5383.2|5383|5380.2|23
1609944780000|2021-01-06 14:53:00|5385|5382.2|5388|5385.2|5388.5|5385.7|5383.9|5381.1|119
1609944790000|2021-01-06 14:53:10|5387.9|5385.1|5385.9|5383.1|5387.9|5385.1|5385.9|5383.1|141
1609944800000|2021-01-06 14:53:20|5384.9|5382.1|5386.9|5384.1|5387.9|5385.1|5384.5|5381.7|86
1609944810000|2021-01-06 14:53:30|5387.2|5384.4|5388.4|5385.6|5388.7|5385.9|5386.9|5384.1|37
1609944820000|2021-01-06 14:53:40|5388|5385.2|5387.9|5385.1|5388.7|5385.9|5387.4|5384.6|41
1609944830000|2021-01-06 14:53:50|5388.4|5385.6|5386.9|5384.1|5388.4|5385.6|5386.9|5384.1|5
1609944840000|2021-01-06 14:54:00|5386.7|5383.9|5388.4|5385.6|5388.9|5386.1|5386.4|5383.6|25
1609944850000|2021-01-06 14:54:10|5388.7|5385.9|5387.9|5385.1|5388.7|5385.9|5387.9|5385.1|23
1609944860000|2021-01-06 14:54:20|5388.4|5385.6|5390.2|5387.4|5390.7|5387.9|5388.2|5385.4|37
1609944870000|2021-01-06 14:54:30|5390.6|5387.8|5391.7|5388.9|5391.7|5388.9|5390.6|5387.8|32
1609944880000|2021-01-06 14:54:40|5392.7|5389.9|5392.9|5390.1|5393.2|5390.4|5392.2|5389.4|51
1609944890000|2021-01-06 14:54:50|5392.7|5389.9|5391.9|5389.1|5393.7|5390.9|5391.9|5389.1|25
1609944900000|2021-01-06 14:55:00|5392.6|5389.8|5390.7|5387.9|5392.7|5389.9|5389.9|5387.1|30
1609944910000|2021-01-06 14:55:10|5390.9|5388.1|5391.2|5388.4|5391.7|5388.9|5390.2|5387.4|15
1609944920000|2021-01-06 14:55:20|5390.9|5388.1|5392.6|5389.8|5392.6|5389.8|5390.9|5388.1|20
1609944930000|2021-01-06 14:55:30|5392.7|5389.9|5390.9|5388.1|5392.7|5389.9|5390.9|5388.1|33
1609944940000|2021-01-06 14:55:40|5390.7|5387.9|5387.2|5384.4|5391.7|5388.9|5386.7|5383.9|31
1609944950000|2021-01-06 14:55:50|5386.9|5384.1|5387.2|5384.4|5387.7|5384.9|5386.2|5383.4|21
1609944960000|2021-01-06 14:56:00|5387.6|5384.8|5389.9|5387.1|5390.2|5387.4|5387.6|5384.8|22
1609944970000|2021-01-06 14:56:10|5390.2|5387.4|5387.9|5385.1|5390.7|5387.9|5387.9|5385.1|19
1609944980000|2021-01-06 14:56:20|5388.6|5385.8|5390.1|5387.3|5390.6|5387.8|5388.6|5385.8|20
1609944990000|2021-01-06 14:56:30|5390.2|5387.4|5389.6|5386.8|5390.6|5387.8|5388.7|5385.9|13
1609945000000|2021-01-06 14:56:40|5389.7|5386.9|5390.6|5387.8|5390.7|5387.9|5389.7|5386.9|14
1609945010000|2021-01-06 14:56:50|5390.2|5387.4|5389.6|5386.8|5392.2|5389.4|5388.6|5385.8|55
1609945020000|2021-01-06 14:57:00|5389.2|5386.4|5387.2|5384.4|5389.6|5386.8|5386.9|5384.1|43
1609945030000|2021-01-06 14:57:10|5387.6|5384.8|5386.2|5383.4|5387.6|5384.8|5385.6|5382.8|119
1609945040000|2021-01-06 14:57:20|5386.6|5383.8|5386.6|5383.8|5388.1|5385.3|5386.2|5383.4|34
1609945050000|2021-01-06 14:57:30|5386.7|5383.9|5386.2|5383.4|5387.7|5384.9|5386.2|5383.4|29
1609945060000|2021-01-06 14:57:40|5386.6|5383.8|5386.9|5384.1|5387.7|5384.9|5386.2|5383.4|52
1609945070000|2021-01-06 14:57:50|5385.9|5383.1|5386.2|5383.4|5386.6|5383.8|5384.2|5381.4|112
1609945080000|2021-01-06 14:58:00|5386.6|5383.8|5387.2|5384.4|5388.7|5385.9|5386.6|5383.8|21
1609945090000|2021-01-06 14:58:10|5387.1|5384.3|5386.6|5383.8|5387.6|5384.8|5385.6|5382.8|67
1609945100000|2021-01-06 14:58:20|5386.1|5383.3|5386.6|5383.8|5386.6|5383.8|5385.6|5382.8|14
1609945110000|2021-01-06 14:58:30|5385.9|5383.1|5384.6|5381.8|5385.9|5383.1|5384.6|5381.8|9
1609945120000|2021-01-06 14:58:40|5385.2|5382.4|5386.2|5383.4|5386.6|5383.8|5385.2|5382.4|32
1609945130000|2021-01-06 14:58:50|5385.7|5382.9|5384.6|5381.8|5386.1|5383.3|5384.6|5381.8|122
1609945140000|2021-01-06 14:59:00|5384.7|5381.9|5385.6|5382.8|5385.7|5382.9|5384.7|5381.9|46
1609945150000|2021-01-06 14:59:10|5385.9|5383.1|5385.1|5382.3|5385.9|5383.1|5385.1|5382.3|3
1609945160000|2021-01-06 14:59:20|5385.6|5382.8|5386.6|5383.8|5386.7|5383.9|5385.6|5382.8|27
1609945170000|2021-01-06 14:59:30|5386.7|5383.9|5386.6|5383.8|5386.7|5383.9|5386.6|5383.8|5
1609945180000|2021-01-06 14:59:40|5386.7|5383.9|5386.6|5383.8|5386.7|5383.9|5386.6|5383.8|3
1609945190000|2021-01-06 14:59:50|5386.7|5383.9|5387.6|5384.8|5387.6|5384.8|5386.7|5383.9|11
1609945200000|2021-01-06 15:00:00|5389.6|5386.8|5389.7|5386.9|5389.9|5387.1|5389.6|5386.8|119
1609945210000|2021-01-06 15:00:10|5389|5386.2|5386.7|5383.9|5389.6|5386.8|5385.9|5383.1|137
1609945220000|2021-01-06 15:00:20|5386.6|5383.8|5388.6|5385.8|5388.7|5385.9|5386.6|5383.8|24
1609945230000|2021-01-06 15:00:30|5387.9|5385.1|5387.6|5384.8|5387.9|5385.1|5386.2|5383.4|31
1609945240000|2021-01-06 15:00:40|5386.9|5384.1|5388.7|5385.9|5388.7|5385.9|5386.9|5384.1|23
1609945250000|2021-01-06 15:00:50|5388.6|5385.8|5388.7|5385.9|5388.7|5385.9|5388.6|5385.8|22
1609945260000|2021-01-06 15:01:00|5389.2|5386.4|5389.1|5386.3|5390.6|5387.8|5388.7|5385.9|35
1609945270000|2021-01-06 15:01:10|5389.6|5386.8|5390.2|5387.4|5390.6|5387.8|5389.1|5386.3|13
1609945280000|2021-01-06 15:01:20|5389.9|5387.1|5392.6|5389.8|5392.6|5389.8|5389.9|5387.1|41
1609945290000|2021-01-06 15:01:30|5392.7|5389.9|5391.6|5388.8|5392.7|5389.9|5391.6|5388.8|6
1609945300000|2021-01-06 15:01:40|5391.9|5389.1|5392.9|5390.1|5393.9|5391.1|5391.9|5389.1|62
1609945310000|2021-01-06 15:01:50|5392.7|5389.9|5396.2|5393.4|5396.2|5393.4|5392.7|5389.9|48
1609945320000|2021-01-06 15:02:00|5395.9|5393.1|5396.7|5393.9|5396.7|5393.9|5395.7|5392.9|30
1609945330000|2021-01-06 15:02:10|5396.9|5394.1|5396.6|5393.8|5397.4|5394.6|5396.6|5393.8|33
1609945340000|2021-01-06 15:02:20|5396.9|5394.1|5394.6|5391.8|5397.6|5394.8|5394.6|5391.8|44
1609945350000|2021-01-06 15:02:30|5394.2|5391.4|5394.6|5391.8|5394.6|5391.8|5391.9|5389.1|52
1609945360000|2021-01-06 15:02:40|5394.7|5391.9|5396.6|5393.8|5396.6|5393.8|5393.9|5391.1|25
1609945370000|2021-01-06 15:02:50|5396.7|5393.9|5396.7|5393.9|5397.6|5394.8|5396.6|5393.8|57
1609945380000|2021-01-06 15:03:00|5397.6|5394.8|5396.6|5393.8|5398.4|5395.6|5396.6|5393.8|168
1609945390000|2021-01-06 15:03:10|5396.1|5393.3|5394.6|5391.8|5396.1|5393.3|5394.6|5391.8|177
1609945400000|2021-01-06 15:03:20|5393.7|5390.9|5393.4|5390.6|5394.6|5391.8|5393.4|5390.6|14
1609945410000|2021-01-06 15:03:30|5392.6|5389.8|5393.6|5390.8|5393.7|5390.9|5391.7|5388.9|47
1609945420000|2021-01-06 15:03:40|5393.2|5390.4|5393.6|5390.8|5393.6|5390.8|5392.7|5389.9|9
1609945430000|2021-01-06 15:03:50|5393.1|5390.3|5394.6|5391.8|5394.6|5391.8|5392.6|5389.8|30
1609945440000|2021-01-06 15:04:00|5394.2|5391.4|5394.2|5391.4|5395.6|5392.8|5393.7|5390.9|24
1609945450000|2021-01-06 15:04:10|5393.9|5391.1|5392.7|5389.9|5393.9|5391.1|5392.6|5389.8|17
1609945460000|2021-01-06 15:04:20|5392.9|5390.1|5392.7|5389.9|5394.6|5391.8|5392.7|5389.9|9
1609945470000|2021-01-06 15:04:30|5392.6|5389.8|5391.7|5388.9|5392.7|5389.9|5391.7|5388.9|24
1609945480000|2021-01-06 15:04:40|5391.6|5388.8|5391.7|5388.9|5392.6|5389.8|5391.6|5388.8|16
1609945490000|2021-01-06 15:04:50|5391.6|5388.8|5389.7|5386.9|5391.6|5388.8|5389.6|5386.8|23
1609945500000|2021-01-06 15:05:00|5389.6|5386.8|5387.6|5384.8|5389.6|5386.8|5387.6|5384.8|21
1609945510000|2021-01-06 15:05:10|5388.3|5385.5|5386.6|5383.8|5388.6|5385.8|5385.6|5382.8|88
1609945520000|2021-01-06 15:05:20|5386.1|5383.3|5386.1|5383.3|5386.1|5383.3|5384.6|5381.8|79
1609945530000|2021-01-06 15:05:30|5386.2|5383.4|5388.1|5385.3|5388.1|5385.3|5386.2|5383.4|14
1609945540000|2021-01-06 15:05:40|5387.7|5384.9|5385.7|5382.9|5387.7|5384.9|5385.7|5382.9|27
1609945550000|2021-01-06 15:05:50|5385.6|5382.8|5383.6|5380.8|5385.6|5382.8|5382.6|5379.8|52
1609945560000|2021-01-06 15:06:00|5383.2|5380.4|5382.1|5379.3|5383.6|5380.8|5381.7|5378.9|29
1609945570000|2021-01-06 15:06:10|5382.2|5379.4|5381.2|5378.4|5382.6|5379.8|5380.2|5377.4|73
1609945580000|2021-01-06 15:06:20|5381.6|5378.8|5379.2|5376.4|5381.6|5378.8|5378.9|5376.1|29
1609945590000|2021-01-06 15:06:30|5379.6|5376.8|5380.6|5377.8|5380.6|5377.8|5379.2|5376.4|10
1609945600000|2021-01-06 15:06:40|5382.3|5379.5|5380.9|5378.1|5382.7|5379.9|5380.6|5377.8|236
1609945610000|2021-01-06 15:06:50|5380.7|5377.9|5381.6|5378.8|5381.7|5378.9|5380.7|5377.9|29
1609945620000|2021-01-06 15:07:00|5381.7|5378.9|5385.6|5382.8|5385.7|5382.9|5381.7|5378.9|374
1609945630000|2021-01-06 15:07:10|5385.7|5382.9|5384.2|5381.4|5386.6|5383.8|5384.2|5381.4|52
1609945640000|2021-01-06 15:07:20|5384.6|5381.8|5381.7|5378.9|5384.7|5381.9|5381.4|5378.6|24
1609945650000|2021-01-06 15:07:30|5381.4|5378.6|5381.9|5379.1|5381.9|5379.1|5379.7|5376.9|55
1609945660000|2021-01-06 15:07:40|5382.6|5379.8|5383.2|5380.4|5383.2|5380.4|5382.6|5379.8|18
1609945670000|2021-01-06 15:07:50|5382.9|5380.1|5383.2|5380.4|5383.7|5380.9|5382.2|5379.4|11
1609945680000|2021-01-06 15:08:00|5383.9|5381.1|5383.9|5381.1|5385.7|5382.9|5383.4|5380.6|33
1609945690000|2021-01-06 15:08:10|5383.7|5380.9|5385.7|5382.9|5386.7|5383.9|5383.7|5380.9|12
1609945700000|2021-01-06 15:08:20|5386.2|5383.4|5384.9|5382.1|5386.6|5383.8|5384.9|5382.1|7
1609945710000|2021-01-06 15:08:30|5384.7|5381.9|5384.7|5381.9|5384.7|5381.9|5383.7|5380.9|8
1609945720000|2021-01-06 15:08:40|5384.9|5382.1|5386.6|5383.8|5386.6|5383.8|5384.9|5382.1|11
1609945730000|2021-01-06 15:08:50|5386.7|5383.9|5387.2|5384.4|5387.6|5384.8|5386.6|5383.8|13
1609945740000|2021-01-06 15:09:00|5387.6|5384.8|5386.2|5383.4|5387.6|5384.8|5385.9|5383.1|61
1609945750000|2021-01-06 15:09:10|5385.9|5383.1|5384.9|5382.1|5385.9|5383.1|5384.9|5382.1|12
1609945760000|2021-01-06 15:09:20|5384.7|5381.9|5384.9|5382.1|5385.2|5382.4|5383.9|5381.1|18
1609945770000|2021-01-06 15:09:30|5385.7|5382.9|5387.6|5384.8|5388.3|5385.5|5385.7|5382.9|139
1609945780000|2021-01-06 15:09:40|5386.9|5384.1|5387.2|5384.4|5387.6|5384.8|5386.9|5384.1|43
1609945790000|2021-01-06 15:09:50|5387.6|5384.8|5390.1|5387.3|5390.2|5387.4|5387.6|5384.8|75
1609945800000|2021-01-06 15:10:00|5390.2|5387.4|5389.7|5386.9|5390.7|5387.9|5389.7|5386.9|11
1609945810000|2021-01-06 15:10:10|5389.2|5386.4|5390.6|5387.8|5390.6|5387.8|5388.7|5385.9|51
1609945820000|2021-01-06 15:10:20|5390.2|5387.4|5386.7|5383.9|5390.2|5387.4|5386.6|5383.8|20
1609945830000|2021-01-06 15:10:30|5385.9|5383.1|5385.7|5382.9|5386.2|5383.4|5385.7|5382.9|18
1609945840000|2021-01-06 15:10:40|5386.6|5383.8|5386.6|5383.8|5387.3|5384.5|5384.9|5382.1|39
1609945850000|2021-01-06 15:10:50|5386.9|5384.1|5387.2|5384.4|5387.6|5384.8|5386.7|5383.9|3
1609945860000|2021-01-06 15:11:00|5387.6|5384.8|5384.2|5381.4|5387.6|5384.8|5384.2|5381.4|21
1609945870000|2021-01-06 15:11:10|5384.4|5381.6|5383.7|5380.9|5384.7|5381.9|5383.7|5380.9|8
1609945880000|2021-01-06 15:11:20|5383.9|5381.1|5382.9|5380.1|5384.2|5381.4|5382.9|5380.1|7
1609945890000|2021-01-06 15:11:30|5382.6|5379.8|5380.6|5377.8|5382.6|5379.8|5380.2|5377.4|17
1609945900000|2021-01-06 15:11:40|5381.1|5378.3|5380.7|5377.9|5381.6|5378.8|5380.2|5377.4|10
1609945910000|2021-01-06 15:11:50|5380.5|5377.7|5378.9|5376.1|5380.6|5377.8|5378.9|5376.1|17
1609945920000|2021-01-06 15:12:00|5378.7|5375.9|5378.4|5375.6|5378.9|5376.1|5377.6|5374.8|93
1609945930000|2021-01-06 15:12:10|5378.2|5375.4|5377.7|5374.9|5378.7|5375.9|5377.7|5374.9|8
1609945940000|2021-01-06 15:12:20|5377.9|5375.1|5377.9|5375.1|5378.6|5375.8|5375.9|5373.1|132
1609945950000|2021-01-06 15:12:30|5377.4|5374.6|5376.9|5374.1|5379.2|5376.4|5376.9|5374.1|46
1609945960000|2021-01-06 15:12:40|5377.6|5374.8|5379.7|5376.9|5379.7|5376.9|5377.2|5374.4|17
1609945970000|2021-01-06 15:12:50|5379.4|5376.6|5381.9|5379.1|5382.4|5379.6|5378.7|5375.9|112
1609945980000|2021-01-06 15:13:00|5382.2|5379.4|5382.7|5379.9|5384.7|5381.9|5381.9|5379.1|51
1609945990000|2021-01-06 15:13:10|5383.2|5380.4|5383.6|5380.8|5383.7|5380.9|5381.9|5379.1|12
1609946000000|2021-01-06 15:13:20|5383.7|5380.9|5383.9|5381.1|5383.9|5381.1|5383.7|5380.9|11
1609946010000|2021-01-06 15:13:30|5384.2|5381.4|5383.9|5381.1|5384.9|5382.1|5383.9|5381.1|9
1609946020000|2021-01-06 15:13:40|5383.7|5380.9|5384.9|5382.1|5385.9|5383.1|5383.7|5380.9|49
1609946030000|2021-01-06 15:13:50|5384.7|5381.9|5383.9|5381.1|5384.7|5381.9|5382.9|5380.1|8
1609946040000|2021-01-06 15:14:00|5384.2|5381.4|5383.7|5380.9|5384.7|5381.9|5383.7|5380.9|21
1609946050000|2021-01-06 15:14:10|5383.9|5381.1|5384.9|5382.1|5384.9|5382.1|5383.4|5380.6|8
1609946060000|2021-01-06 15:14:20|5384.7|5381.9|5384.7|5381.9|5385.7|5382.9|5384.7|5381.9|41
1609946070000|2021-01-06 15:14:30|5384.9|5382.1|5383.9|5381.1|5384.9|5382.1|5382.9|5380.1|25
1609946080000|2021-01-06 15:14:40|5382.9|5380.1|5382.4|5379.6|5382.9|5380.1|5381.5|5378.7|14
1609946090000|2021-01-06 15:14:50|5382|5379.2|5383.7|5380.9|5384.4|5381.6|5381.9|5379.1|51
1609946100000|2021-01-06 15:15:00|5383.9|5381.1|5385.9|5383.1|5386.7|5383.9|5383.5|5380.7|117
1609946110000|2021-01-06 15:15:10|5385.7|5382.9|5386.7|5383.9|5386.7|5383.9|5385.7|5382.9|27
1609946120000|2021-01-06 15:15:20|5386.9|5384.1|5385.7|5382.9|5387.9|5385.1|5385.7|5382.9|23
1609946130000|2021-01-06 15:15:30|5385|5382.2|5381.7|5378.9|5385|5382.2|5381.7|5378.9|25
1609946140000|2021-01-06 15:15:40|5381.9|5379.1|5383.6|5380.8|5383.6|5380.8|5381.9|5379.1|18
1609946150000|2021-01-06 15:15:50|5383.2|5380.4|5381.7|5378.9|5383.2|5380.4|5381.2|5378.4|37
1609946160000|2021-01-06 15:16:00|5381.6|5378.8|5381.9|5379.1|5382.2|5379.4|5380.7|5377.9|20
1609946170000|2021-01-06 15:16:10|5381.7|5378.9|5383.9|5381.1|5383.9|5381.1|5381.7|5378.9|19
1609946180000|2021-01-06 15:16:20|5383.7|5380.9|5384.7|5381.9|5384.7|5381.9|5382.9|5380.1|14
1609946190000|2021-01-06 15:16:30|5383.9|5381.1|5385.9|5383.1|5385.9|5383.1|5383.9|5381.1|20
1609946200000|2021-01-06 15:16:40|5384.9|5382.1|5385.4|5382.6|5386.7|5383.9|5384.9|5382.1|25
1609946210000|2021-01-06 15:16:50|5384.9|5382.1|5384.9|5382.1|5385.9|5383.1|5384.9|5382.1|40
1609946220000|2021-01-06 15:17:00|5385.4|5382.6|5383.2|5380.4|5386.4|5383.6|5382.9|5380.1|115
1609946230000|2021-01-06 15:17:10|5383|5380.2|5381.9|5379.1|5383.4|5380.6|5381.9|5379.1|43
1609946240000|2021-01-06 15:17:20|5380.9|5378.1|5378|5375.2|5380.9|5378.1|5378|5375.2|51
1609946250000|2021-01-06 15:17:30|5377.9|5375.1|5376.5|5373.7|5377.9|5375.1|5375.2|5372.4|73
1609946260000|2021-01-06 15:17:40|5376|5373.2|5375.5|5372.7|5378|5375.2|5374.5|5371.7|106
1609946270000|2021-01-06 15:17:50|5375.7|5372.9|5374.9|5372.1|5375.9|5373.1|5373.7|5370.9|107
1609946280000|2021-01-06 15:18:00|5375|5372.2|5374.5|5371.7|5376.4|5373.6|5374.5|5371.7|46
1609946290000|2021-01-06 15:18:10|5374.7|5371.9|5375.5|5372.7|5375.5|5372.7|5374.7|5371.9|31
1609946300000|2021-01-06 15:18:20|5375.9|5373.1|5378.9|5376.1|5378.9|5376.1|5375.4|5372.6|36
1609946310000|2021-01-06 15:18:30|5378.7|5375.9|5379.9|5377.1|5380.7|5377.9|5378.7|5375.9|49
1609946320000|2021-01-06 15:18:40|5378.9|5376.1|5378.4|5375.6|5379.2|5376.4|5377.9|5375.1|54
1609946330000|2021-01-06 15:18:50|5378.7|5375.9|5379|5376.2|5379.9|5377.1|5378.7|5375.9|18
1609946340000|2021-01-06 15:19:00|5378.9|5376.1|5379.7|5376.9|5379.9|5377.1|5378.9|5376.1|10
1609946350000|2021-01-06 15:19:10|5379.9|5377.1|5380.7|5377.9|5380.7|5377.9|5379.9|5377.1|13
1609946360000|2021-01-06 15:19:20|5380.9|5378.1|5380.9|5378.1|5381.9|5379.1|5380.9|5378.1|83
1609946370000|2021-01-06 15:19:30|5380.7|5377.9|5382.2|5379.4|5382.6|5379.8|5379.9|5377.1|147
1609946380000|2021-01-06 15:19:40|5382.4|5379.6|5382.9|5380.1|5383.7|5380.9|5382.2|5379.4|26
1609946390000|2021-01-06 15:19:50|5382.6|5379.8|5382.7|5379.9|5382.9|5380.1|5381.9|5379.1|62
1609946400000|2021-01-06 15:20:00|5382.9|5380.1|5386.7|5383.9|5386.7|5383.9|5382.9|5380.1|70
1609946410000|2021-01-06 15:20:10|5386.6|5383.8|5389.7|5386.9|5389.9|5387.1|5386.2|5383.4|24
1609946420000|2021-01-06 15:20:20|5389|5386.2|5389.7|5386.9|5389.7|5386.9|5387.7|5384.9|45
1609946430000|2021-01-06 15:20:30|5390.6|5387.8|5389.6|5386.8|5390.7|5387.9|5388.9|5386.1|38
1609946440000|2021-01-06 15:20:40|5389.7|5386.9|5388.6|5385.8|5390.2|5387.4|5387.7|5384.9|27
1609946450000|2021-01-06 15:20:50|5388.7|5385.9|5387.6|5384.8|5388.7|5385.9|5385.7|5382.9|35
1609946460000|2021-01-06 15:21:00|5388.1|5385.3|5388.6|5385.8|5388.7|5385.9|5387.7|5384.9|41
1609946470000|2021-01-06 15:21:10|5388.7|5385.9|5385.2|5382.4|5389.2|5386.4|5384.9|5382.1|11
1609946480000|2021-01-06 15:21:20|5384.9|5382.1|5383.7|5380.9|5385.6|5382.8|5383.7|5380.9|30
1609946490000|2021-01-06 15:21:30|5383.6|5380.8|5384.6|5381.8|5384.6|5381.8|5382.6|5379.8|40
1609946500000|2021-01-06 15:21:40|5384.7|5381.9|5385.2|5382.4|5385.6|5382.8|5383.9|5381.1|13
1609946510000|2021-01-06 15:21:50|5384.9|5382.1|5385.2|5382.4|5385.7|5382.9|5383.7|5380.9|18
1609946520000|2021-01-06 15:22:00|5384.9|5382.1|5385.2|5382.4|5385.6|5382.8|5383.7|5380.9|28
1609946530000|2021-01-06 15:22:10|5384.9|5382.1|5383.2|5380.4|5384.9|5382.1|5382.9|5380.1|21
1609946540000|2021-01-06 15:22:20|5382.9|5380.1|5382.6|5379.8|5382.9|5380.1|5381.7|5378.9|41
1609946550000|2021-01-06 15:22:30|5382.7|5379.9|5384.7|5381.9|5385.6|5382.8|5382.2|5379.4|54
1609946560000|2021-01-06 15:22:40|5385.1|5382.3|5386.4|5383.6|5386.4|5383.6|5384.7|5381.9|17
1609946570000|2021-01-06 15:22:50|5386.6|5383.8|5388.2|5385.4|5388.2|5385.4|5386.6|5383.8|44
1609946580000|2021-01-06 15:23:00|5388.6|5385.8|5389.9|5387.1|5390.6|5387.8|5387.9|5385.1|13
1609946590000|2021-01-06 15:23:10|5390.2|5387.4|5384.9|5382.1|5390.6|5387.8|5384.7|5381.9|201
1609946600000|2021-01-06 15:23:20|5384.6|5381.8|5385.7|5382.9|5386.2|5383.4|5384.2|5381.4|23
1609946610000|2021-01-06 15:23:30|5385.9|5383.1|5382.6|5379.8|5387.8|5383.1|5381.6|5377.8|341
1609946620000|2021-01-06 15:23:40|5384.7|5381.9|5385.2|5382.4|5385.2|5382.4|5383.9|5381.1|68
1609946630000|2021-01-06 15:23:50|5386.6|5383.8|5383.6|5380.8|5386.6|5383.8|5383.6|5380.8|301
1609946640000|2021-01-06 15:24:00|5382.9|5380.1|5383.4|5380.6|5383.4|5380.6|5380.9|5378.1|37
1609946650000|2021-01-06 15:24:10|5383.7|5380.9|5382.7|5379.9|5385.6|5382.8|5382.6|5379.8|38
1609946660000|2021-01-06 15:24:20|5383.4|5380.6|5382.7|5379.9|5384.7|5381.9|5382.7|5379.9|34
1609946670000|2021-01-06 15:24:30|5382.6|5379.8|5378.9|5376.1|5382.6|5379.8|5378.9|5376.1|321
1609946680000|2021-01-06 15:24:40|5378.7|5375.9|5377.6|5374.8|5381.2|5378.4|5375.6|5372.8|143
1609946690000|2021-01-06 15:24:50|5376.9|5374.1|5377.7|5374.9|5377.7|5374.9|5376.7|5373.9|9
1609946700000|2021-01-06 15:25:00|5377|5374.2|5377.9|5375.1|5377.9|5375.1|5376.7|5373.9|13
1609946710000|2021-01-06 15:25:10|5377.7|5374.9|5377.2|5374.4|5378.6|5375.8|5376.9|5374.1|58
1609946720000|2021-01-06 15:25:20|5376.9|5374.1|5377.7|5374.9|5377.7|5374.9|5376.7|5373.9|17
1609946730000|2021-01-06 15:25:30|5378.6|5375.8|5378.9|5376.1|5378.9|5376.1|5377.7|5374.9|86
1609946740000|2021-01-06 15:25:40|5378.7|5375.9|5376.2|5373.4|5378.7|5375.9|5376.2|5373.4|43
1609946750000|2021-01-06 15:25:50|5376.6|5373.8|5376.6|5373.8|5376.6|5373.8|5376.6|5373.8|10
1609946760000|2021-01-06 15:26:00|||||||||42
1609946770000|2021-01-06 15:26:10|5375.9|5373.1|5376.6|5373.8|5376.6|5373.8|5375.9|5373.1|24
1609946780000|2021-01-06 15:26:20|5376.3|5373.5|5375.2|5372.4|5376.3|5373.5|5374.9|5372.1|70
1609946790000|2021-01-06 15:26:30|5375.6|5372.8|5374.6|5371.8|5375.7|5372.9|5373.6|5370.8|136
1609946800000|2021-01-06 15:26:40|5374.2|5371.4|5375.6|5372.8|5375.6|5372.8|5373.7|5370.9|37
1609946810000|2021-01-06 15:26:50|5375.9|5373.1|5376.6|5373.8|5376.6|5373.8|5375.7|5372.9|18
1609946820000|2021-01-06 15:27:00|5376.7|5373.9|5377.7|5374.9|5379.4|5376.6|5376.7|5373.9|59
1609946830000|2021-01-06 15:27:10|5377.6|5374.8|5378.2|5375.4|5378.4|5375.6|5377.6|5374.8|16
1609946840000|2021-01-06 15:27:20|5378.6|5375.8|5378.6|5375.8|5378.6|5375.8|5377.6|5374.8|45
1609946850000|2021-01-06 15:27:30|5378.9|5376.1|5379.6|5376.8|5379.6|5376.8|5378.7|5375.9|14
1609946860000|2021-01-06 15:27:40|5379.7|5376.9|5380.2|5377.4|5380.2|5377.4|5379.7|5376.9|15
1609946870000|2021-01-06 15:27:50|5379.9|5377.1|5376.9|5374.1|5379.9|5377.1|5376.6|5373.8|19
1609946880000|2021-01-06 15:28:00|5375.9|5373.1|5376.6|5373.8|5377.2|5374.4|5375.9|5373.1|91
1609946890000|2021-01-06 15:28:10|5376.7|5373.9|5376.7|5373.9|5377.6|5374.8|5376.7|5373.9|1029
1609946900000|2021-01-06 15:28:20|5377.1|5374.3|5377.2|5374.4|5377.6|5374.8|5376.7|5373.9|13
1609946910000|2021-01-06 15:28:30|5376.9|5374.1|5374.5|5371.7|5376.9|5374.1|5374.5|5371.7|366
1609946920000|2021-01-06 15:28:40|5374.9|5372.1|5377.9|5375.1|5377.9|5375.1|5372.2|5369.4|270
1609946930000|2021-01-06 15:28:50|5378|5375.2|5377.9|5375.1|5379|5376.2|5377.9|5375.1|146
1609946940000|2021-01-06 15:29:00|5377.5|5374.7|5374.2|5371.4|5377.5|5374.7|5374.2|5371.4|63
1609946950000|2021-01-06 15:29:10|5374|5371.2|5376|5373.2|5376|5373.2|5374|5371.2|53
1609946960000|2021-01-06 15:29:20|5375.9|5373.1|5376|5373.2|5376.4|5373.6|5375.9|5373.1|36
1609946970000|2021-01-06 15:29:30|5375.9|5373.1|5377.9|5375.1|5377.9|5375.1|5375.5|5372.7|46
1609946980000|2021-01-06 15:29:40|5378.2|5375.4|5378.9|5376.1|5378.9|5376.1|5378|5375.2|9
1609946990000|2021-01-06 15:29:50|5379|5376.2|5379.5|5376.7|5379.9|5377.1|5379|5376.2|11
1609947000000|2021-01-06 15:30:00|5379.4|5376.6|5396.4|5393.6|5397.9|5395.1|5379|5374|324
1609947010000|2021-01-06 15:30:10|5396|5393.2|5407|5404.2|5408.4|5405.6|5396|5393.2|304
1609947020000|2021-01-06 15:30:20|5407.9|5405.1|5401.4|5398.6|5415.9|5413.1|5398.9|5396.1|794
1609947030000|2021-01-06 15:30:30|5402.4|5399.6|5407|5404.2|5407.4|5404.6|5398|5395.2|415
1609947040000|2021-01-06 15:30:40|5406.7|5403.9|5400.9|5398.1|5412.6|5408.6|5400.4|5397.6|325
1609947050000|2021-01-06 15:30:50|5401|5398.2|5405.7|5402.9|5405.7|5402.9|5401|5398.2|199
1609947060000|2021-01-06 15:31:00|5406|5403.2|5403.2|5400.4|5408.7|5405.9|5403|5400.2|251
1609947070000|2021-01-06 15:31:10|5402.2|5399.4|5401.7|5398.9|5403.9|5401.1|5398.9|5396.1|802
1609947080000|2021-01-06 15:31:20|5401.4|5398.6|5405.1|5402.3|5405.1|5402.3|5399.9|5397.1|93
1609947090000|2021-01-06 15:31:30|5405.4|5402.6|5407.7|5404.9|5408.1|5405.3|5403.6|5400.8|283
1609947100000|2021-01-06 15:31:40|5407.6|5404.8|5405.1|5402.3|5407.6|5404.8|5403.7|5400.9|130
1609947110000|2021-01-06 15:31:50|5406.6|5403.8|5402.7|5399.9|5408.1|5405.3|5402.4|5399.6|60
1609947120000|2021-01-06 15:32:00|5402.4|5399.6|5406.7|5403.9|5407.7|5404.9|5400.7|5397.9|110
1609947130000|2021-01-06 15:32:10|5406.4|5403.6|5402.7|5399.9|5406.6|5403.8|5402|5399.2|81
1609947140000|2021-01-06 15:32:20|5403.4|5400.6|5406.9|5404.1|5406.9|5404.1|5402.7|5399.9|244
1609947150000|2021-01-06 15:32:30|5407.7|5404.9|5410.7|5407.9|5412.7|5409.9|5405.9|5403.1|139
1609947160000|2021-01-06 15:32:40|5410.9|5408.1|5410.9|5408.1|5412.9|5410.1|5410.7|5407.9|81
1609947170000|2021-01-06 15:32:50|5411.2|5408.4|5417.6|5414.8|5418.2|5415.4|5410.7|5407.7|208
1609947180000|2021-01-06 15:33:00|5417.9|5415.1|5414.4|5411.6|5419.7|5416.9|5414.4|5411.6|131
1609947190000|2021-01-06 15:33:10|5414.2|5411.4|5413.6|5410.8|5414.2|5411.4|5410.9|5408.1|85
1609947200000|2021-01-06 15:33:20|5414.6|5411.8|5413.1|5410.3|5416.2|5411.9|5408.9|5406.1|343
1609947210000|2021-01-06 15:33:30|5413.2|5410.4|5412.9|5410.1|5415.4|5412.6|5411.2|5408.4|189
1609947220000|2021-01-06 15:33:40|5413.6|5410.8|5416.1|5413.3|5416.6|5413.8|5410.9|5408.1|137
1609947230000|2021-01-06 15:33:50|5415.7|5412.9|5417.7|5414.9|5418.6|5415.8|5415.6|5412.8|73
1609947240000|2021-01-06 15:34:00|5417.6|5414.8|5418.2|5415.4|5418.6|5415.8|5417.6|5414.8|51
1609947250000|2021-01-06 15:34:10|5418.6|5415.8|5417.6|5414.8|5420.6|5417.8|5417.6|5414.8|67
1609947260000|2021-01-06 15:34:20|5417.9|5415.1|5418.7|5415.9|5419.7|5416.9|5417.6|5414.8|29
1609947270000|2021-01-06 15:34:30|5418.6|5415.8|5417.1|5414.3|5418.7|5415.9|5417.1|5414.3|140
1609947280000|2021-01-06 15:34:40|5416.7|5413.9|5417.2|5414.4|5417.7|5414.9|5414.6|5411.8|125
1609947290000|2021-01-06 15:34:50|5416.7|5413.9|5418.7|5415.9|5418.7|5415.9|5415.2|5412.4|175
1609947300000|2021-01-06 15:35:00|5417.7|5414.9|5417.7|5414.9|5417.7|5414.9|5414.9|5412.1|139
1609947310000|2021-01-06 15:35:10|5416.9|5414.1|5419.2|5416.4|5419.6|5416.8|5415.2|5412.4|90
1609947320000|2021-01-06 15:35:20|5419.6|5416.8|5419.4|5416.6|5420.6|5417.8|5418.6|5415.8|45
1609947330000|2021-01-06 15:35:30|5419.6|5416.8|5412.9|5410.1|5419.6|5416.8|5412.9|5410.1|158
1609947340000|2021-01-06 15:35:40|5412.7|5409.9|5414.9|5412.1|5416.7|5413.9|5412.7|5409.9|27
1609947350000|2021-01-06 15:35:50|5414.7|5411.9|5421.1|5418.3|5423.6|5420.8|5414.2|5411.4|272
1609947360000|2021-01-06 15:36:00|5421.6|5418.8|5419.4|5416.6|5422.4|5419.6|5419.4|5416.6|186
1609947370000|2021-01-06 15:36:10|5418.7|5415.9|5416.6|5413.8|5418.7|5415.9|5415.6|5412.8|89
1609947380000|2021-01-06 15:36:20|5416.7|5413.9|5418.9|5416.1|5419.7|5416.9|5416.2|5413.4|95
1609947390000|2021-01-06 15:36:30|5418.7|5415.9|5420.9|5418.1|5422.1|5419.3|5418.7|5415.9|60
1609947400000|2021-01-06 15:36:40|5420.7|5417.9|5420.7|5417.9|5421.6|5418.8|5419.7|5416.9|71
1609947410000|2021-01-06 15:36:50|5420.6|5417.8|5418.6|5415.8|5420.6|5417.8|5417.7|5414.9|34
1609947420000|2021-01-06 15:37:00|5418.7|5415.9|5421.7|5418.9|5421.9|5419.1|5418.7|5415.9|56
1609947430000|2021-01-06 15:37:10|5421.9|5419.1|5420.6|5417.8|5422.6|5419.8|5419.9|5417.1|31
1609947440000|2021-01-06 15:37:20|5420.2|5417.4|5422.7|5419.9|5422.7|5419.9|5419.6|5416.8|310
1609947450000|2021-01-06 15:37:30|5422.6|5419.8|5422.7|5419.9|5422.7|5419.9|5419.9|5417.1|104
1609947460000|2021-01-06 15:37:40|5422.4|5419.6|5422.6|5419.8|5423.7|5420.9|5420.9|5418.1|116
1609947470000|2021-01-06 15:37:50|5423.4|5420.6|5422.7|5419.9|5423.6|5420.8|5422.7|5419.9|57
1609947480000|2021-01-06 15:38:00|5422.9|5420.1|5423.7|5420.9|5424.2|5421.4|5422.7|5419.9|55
1609947490000|2021-01-06 15:38:10|5423.6|5420.8|5423.4|5420.6|5423.7|5420.9|5422.7|5419.9|52
1609947500000|2021-01-06 15:38:20|5423.2|5420.4|5422.7|5419.9|5423.2|5420.4|5422.6|5419.8|247
1609947510000|2021-01-06 15:38:30|5423.1|5420.3|5422.7|5419.9|5423.2|5420.4|5422.6|5419.8|164
1609947520000|2021-01-06 15:38:40|5423.6|5420.8|5423.7|5420.9|5424.6|5421.8|5422.7|5419.9|103
1609947530000|2021-01-06 15:38:50|5423.6|5420.8|5423.7|5420.9|5424.1|5421.3|5423.2|5420.4|67
1609947540000|2021-01-06 15:39:00|5423.6|5420.8|5421.6|5418.8|5423.7|5420.9|5420.1|5417.3|122
1609947550000|2021-01-06 15:39:10|5421.7|5418.9|5422.7|5419.9|5425.1|5422.3|5421.6|5418.8|202
1609947560000|2021-01-06 15:39:20|5423.6|5420.8|5425.6|5422.8|5425.6|5422.8|5423.1|5420.3|34
1609947570000|2021-01-06 15:39:30|5425.7|5422.9|5426.6|5423.8|5427.1|5424.3|5425.6|5422.8|74
1609947580000|2021-01-06 15:39:40|5426.1|5423.3|5427.3|5424.5|5429.6|5426.8|5426.1|5423.3|185
1609947590000|2021-01-06 15:39:50|5427.6|5424.8|5424.2|5421.4|5427.6|5424.8|5422.7|5419.9|115
1609947600000|2021-01-06 15:40:00|5424.1|5421.3|5426.2|5423.4|5426.7|5423.9|5423.7|5420.9|51
1609947610000|2021-01-06 15:40:10|5425.9|5423.1|5427.6|5424.8|5427.6|5424.8|5425.7|5422.9|113
1609947620000|2021-01-06 15:40:20|5427.7|5424.9|5426.7|5423.9|5427.7|5424.9|5426.2|5423.4|92
1609947630000|2021-01-06 15:40:30|5427.4|5424.6|5425.7|5422.9|5427.6|5424.8|5424.6|5421.8|66
1609947640000|2021-01-06 15:40:40|5425.6|5422.8|5427.6|5424.8|5427.7|5424.9|5425.6|5422.8|38
1609947650000|2021-01-06 15:40:50|5427.2|5424.4|5427.2|5424.4|5427.7|5424.9|5426.6|5423.8|51
1609947660000|2021-01-06 15:41:00|5427.1|5424.3|5431.1|5428.3|5431.9|5429.1|5427.1|5424.3|199
1609947670000|2021-01-06 15:41:10|5431.6|5428.8|5429.1|5426.3|5431.6|5428.8|5426.7|5423.9|41
1609947680000|2021-01-06 15:41:20|5428.7|5425.9|5428.7|5425.9|5429.6|5426.8|5424.1|5421.3|145
1609947690000|2021-01-06 15:41:30|5429.6|5426.8|5432.2|5429.4|5433.6|5430.8|5428.1|5425.3|267
1609947700000|2021-01-06 15:41:40|5432.1|5429.3|5432.6|5429.8|5432.7|5429.9|5430.2|5427.4|134
1609947710000|2021-01-06 15:41:50|5432.7|5429.9|5431.6|5428.8|5432.7|5429.9|5430.2|5427.4|54
1609947720000|2021-01-06 15:42:00|5431.9|5429.1|5432.7|5429.9|5432.7|5429.9|5431.7|5428.9|91
1609947730000|2021-01-06 15:42:10|5432.6|5429.8|5429.6|5426.8|5432.6|5429.8|5429.6|5426.8|53
1609947740000|2021-01-06 15:42:20|5429.7|5426.9|5432.6|5429.8|5432.6|5429.8|5429.7|5426.9|49
1609947750000|2021-01-06 15:42:30|5432.7|5429.9|5430.1|5427.3|5433.6|5430.8|5429.7|5426.9|90
1609947760000|2021-01-06 15:42:40|5429.7|5426.9|5431.6|5428.8|5432.1|5429.3|5429.7|5426.9|144
1609947770000|2021-01-06 15:42:50|5431.1|5428.3|5429.2|5426.4|5431.6|5428.8|5428.7|5425.9|50
1609947780000|2021-01-06 15:43:00|5429.6|5426.8|5424.7|5421.9|5429.7|5426.9|5424.7|5421.9|111
1609947790000|2021-01-06 15:43:10|5424.2|5421.4|5427.6|5424.8|5427.7|5424.9|5422.6|5419.8|243
1609947800000|2021-01-06 15:43:20|5426.6|5423.8|5431.6|5428.8|5431.6|5428.8|5425.2|5422.4|54
1609947810000|2021-01-06 15:43:30|5431.2|5428.4|5431.6|5428.8|5433.2|5430.4|5430.6|5427.8|190
1609947820000|2021-01-06 15:43:40|5431.4|5428.6|5430.6|5427.8|5431.6|5428.8|5430.6|5427.8|62
1609947830000|2021-01-06 15:43:50|5429.9|5427.1|5429.6|5426.8|5430.6|5427.8|5428.7|5425.9|25
1609947840000|2021-01-06 15:44:00|5429.7|5426.9|5429.6|5426.8|5430.6|5427.8|5428.6|5425.8|69
1609947850000|2021-01-06 15:44:10|5430.1|5427.3|5431.6|5428.8|5431.6|5428.8|5429.7|5426.9|27
1609947860000|2021-01-06 15:44:20|5431.7|5428.9|5433.9|5431.1|5434.6|5431.8|5431.2|5428.4|91
1609947870000|2021-01-06 15:44:30|5434.1|5431.3|5430.6|5427.8|5434.4|5431.6|5430.2|5427.4|104
1609947880000|2021-01-06 15:44:40|5430.7|5427.9|5432.1|5429.3|5432.6|5429.8|5430.6|5427.8|22
1609947890000|2021-01-06 15:44:50|5432.6|5429.8|5434.6|5431.8|5434.6|5431.8|5432.4|5429.6|48
1609947900000|2021-01-06 15:45:00|5434.2|5431.4|5434.7|5431.9|5435.6|5432.8|5433.9|5431.1|28
1609947910000|2021-01-06 15:45:10|5435.1|5432.3|5433.2|5430.4|5435.1|5432.3|5432.7|5429.9|61
1609947920000|2021-01-06 15:45:20|5432.9|5430.1|5434.7|5431.9|5435.6|5432.8|5432.7|5429.9|45
1609947930000|2021-01-06 15:45:30|5436.1|5433.3|5436.7|5433.9|5437.9|5435.1|5435.7|5432.9|102
1609947940000|2021-01-06 15:45:40|5436.9|5434.1|5435.7|5432.9|5436.9|5434.1|5434.9|5432.1|43
1609947950000|2021-01-06 15:45:50|5436.6|5433.8|5434.7|5431.9|5436.6|5433.8|5433.9|5431.1|43
1609947960000|2021-01-06 15:46:00|5434.4|5431.6|5433.6|5430.8|5435.7|5432.9|5432.9|5430.1|336
1609947970000|2021-01-06 15:46:10|5434.6|5431.8|5434.1|5431.3|5434.6|5431.8|5433.7|5430.9|49
1609947980000|2021-01-06 15:46:20|5433.7|5430.9|5434.6|5431.8|5434.6|5431.8|5433.7|5430.9|36
1609947990000|2021-01-06 15:46:30|5433.2|5430.4|5430.9|5428.1|5433.2|5430.4|5430.9|5428.1|14
1609948000000|2021-01-06 15:46:40|5430.7|5427.9|5430.2|5427.4|5431.7|5428.9|5429.7|5426.9|30
1609948010000|2021-01-06 15:46:50|5430.6|5427.8|5428.7|5425.9|5430.7|5427.9|5427.7|5424.9|49
1609948020000|2021-01-06 15:47:00|5429.2|5426.4|5426.9|5424.1|5429.2|5426.4|5426.9|5424.1|47
1609948030000|2021-01-06 15:47:10|5426.6|5423.8|5422.9|5420.1|5426.7|5423.9|5422.9|5420.1|85
1609948040000|2021-01-06 15:47:20|5423.6|5420.8|5423.2|5420.4|5423.6|5420.8|5421.9|5419.1|48
1609948050000|2021-01-06 15:47:30|5423.6|5420.8|5416.9|5414.1|5423.6|5420.8|5416.9|5414.1|161
1609948060000|2021-01-06 15:47:40|5417.6|5414.8|5418.9|5416.1|5419.2|5416.4|5416.9|5414.1|76
1609948070000|2021-01-06 15:47:50|5418.7|5415.9|5417.2|5414.4|5418.9|5416.1|5416.4|5413.6|521
1609948080000|2021-01-06 15:48:00|5416.9|5414.1|5413.4|5410.6|5416.9|5414.1|5412.9|5410.1|144
1609948090000|2021-01-06 15:48:10|5413.7|5410.9|5413.9|5411.1|5413.9|5411.1|5412.9|5410.1|36
1609948100000|2021-01-06 15:48:20|5413.5|5410.7|5413.4|5410.6|5413.9|5411.1|5412.9|5410.1|29
1609948110000|2021-01-06 15:48:30|5413.7|5410.9|5413.9|5411.1|5414.9|5412.1|5413|5410.2|48
1609948120000|2021-01-06 15:48:40|5413.6|5410.8|5413.4|5410.6|5413.6|5410.8|5412.9|5410.1|10
1609948130000|2021-01-06 15:48:50|5413|5410.2|5413.4|5410.6|5413.4|5410.6|5411|5408.2|60
1609948140000|2021-01-06 15:49:00|5413.5|5410.7|5412.6|5409.8|5413.5|5410.7|5412.6|5409.8|253
1609948150000|2021-01-06 15:49:10|5412.7|5409.9|5412.6|5409.8|5414.2|5411.4|5411.2|5408.4|95
1609948160000|2021-01-06 15:49:20|5412.7|5409.9|5412.7|5409.9|5413.7|5410.9|5412.6|5409.8|79
1609948170000|2021-01-06 15:49:30|5413.4|5410.6|5417.7|5414.9|5418.1|5415.3|5413.4|5410.6|150
1609948180000|2021-01-06 15:49:40|5418.1|5415.3|5418.6|5415.8|5418.6|5415.8|5417.6|5414.8|26
1609948190000|2021-01-06 15:49:50|5419.6|5416.8|5419.6|5416.8|5419.6|5416.8|5418.6|5415.8|67
1609948200000|2021-01-06 15:50:00|5419.2|5416.4|5422.7|5419.9|5425.1|5422.3|5419.1|5416.3|96
1609948210000|2021-01-06 15:50:10|5422.6|5419.8|5424.6|5421.8|5424.6|5421.8|5422.6|5419.8|62
1609948220000|2021-01-06 15:50:20|5424.7|5421.9|5425.7|5422.9|5426.7|5423.9|5424.7|5421.9|121
1609948230000|2021-01-06 15:50:30|5426.4|5423.6|5429.6|5426.8|5429.6|5426.8|5425.6|5422.8|57
1609948240000|2021-01-06 15:50:40|5429.7|5426.9|5430.3|5427.5|5430.6|5427.8|5429.6|5426.8|102
1609948250000|2021-01-06 15:50:50|5430.6|5427.8|5429.6|5426.8|5430.6|5427.8|5429.6|5426.8|23
1609948260000|2021-01-06 15:51:00|5428.6|5425.8|5427.7|5424.9|5428.6|5425.8|5426|5423.2|135
1609948270000|2021-01-06 15:51:10|5427.6|5424.8|5428.7|5425.9|5428.7|5425.9|5425.9|5423.1|29
1609948280000|2021-01-06 15:51:20|5428.6|5425.8|5427.7|5424.9|5428.6|5425.8|5426.7|5423.9|7
1609948290000|2021-01-06 15:51:30|5428.1|5425.3|5429.7|5426.9|5430.2|5427.4|5427.9|5425.1|91
1609948300000|2021-01-06 15:51:40|5429.2|5426.4|5429.7|5426.9|5429.7|5426.9|5428.7|5425.9|26
1609948310000|2021-01-06 15:51:50|5429.6|5426.8|5426.9|5424.1|5429.6|5426.8|5426.2|5423.4|19
1609948320000|2021-01-06 15:52:00|5427.1|5424.3|5427.2|5424.4|5428.6|5425.8|5426.2|5423.4|1540
1609948330000|2021-01-06 15:52:10|5426.7|5423.9|5423.7|5420.9|5426.7|5423.9|5423.7|5420.9|100
1609948340000|2021-01-06 15:52:20|5423.2|5420.4|5423.7|5420.9|5424.2|5421.4|5422.7|5419.9|12
1609948350000|2021-01-06 15:52:30|5424.6|5421.8|5423.9|5421.1|5425.6|5422.8|5423.9|5421.1|13
1609948360000|2021-01-06 15:52:40|5423.7|5420.9|5424.7|5421.9|5425.6|5422.8|5423.7|5420.9|18
1609948370000|2021-01-06 15:52:50|5423.9|5421.1|5423.1|5420.3|5423.9|5421.1|5422.7|5419.9|28
1609948380000|2021-01-06 15:53:00|5423.2|5420.4|5421.9|5419.1|5423.2|5420.4|5420.7|5417.9|49
1609948390000|2021-01-06 15:53:10|5421.7|5418.9|5422.4|5419.6|5424.6|5421.8|5421.7|5418.9|59
1609948400000|2021-01-06 15:53:20|5422.6|5419.8|5422.9|5420.1|5423.2|5420.4|5421.9|5419.1|2
1609948410000|2021-01-06 15:53:30|5422.7|5419.9|5417.9|5415.1|5423.2|5420.4|5417.9|5415.1|63
1609948420000|2021-01-06 15:53:40|5417.7|5414.9|5416.2|5413.4|5418.1|5415.3|5415.6|5412.8|66
1609948430000|2021-01-06 15:53:50|5415.7|5412.9|5416.2|5413.4|5416.6|5413.8|5415.6|5412.8|56
1609948440000|2021-01-06 15:54:00|5415.7|5412.9|5417.7|5414.9|5417.7|5414.9|5415.6|5412.8|49
1609948450000|2021-01-06 15:54:10|5417.6|5414.8|5415.6|5412.8|5417.6|5414.8|5415.6|5412.8|20
1609948460000|2021-01-06 15:54:20|5415.9|5413.1|5416.5|5413.7|5416.9|5414.1|5415.9|5413.1|473
1609948470000|2021-01-06 15:54:30|5416.9|5414.1|5419.9|5417.1|5419.9|5417.1|5416.2|5413.4|71
1609948480000|2021-01-06 15:54:40|5419.5|5416.7|5418.9|5416.1|5419.9|5417.1|5417.9|5415.1|24
1609948490000|2021-01-06 15:54:50|5419|5416.2|5418|5415.2|5419.4|5416.6|5418|5415.2|136
1609948500000|2021-01-06 15:55:00|5418.7|5415.9|5420.4|5417.6|5420.9|5418.1|5418.7|5415.9|27
1609948510000|2021-01-06 15:55:10|5420.9|5418.1|5417.9|5415.1|5420.9|5418.1|5417.9|5415.1|156
1609948520000|2021-01-06 15:55:20|5418|5415.2|5417.9|5415.1|5418.9|5416.1|5417.9|5415.1|12
1609948530000|2021-01-06 15:55:30|5418.7|5415.9|5418.7|5415.9|5418.7|5415.9|5418.7|5415.9|5
1609948540000|2021-01-06 15:55:40|5418.9|5416.1|5417.9|5415.1|5418.9|5416.1|5417.9|5415.1|14
1609948550000|2021-01-06 15:55:50|5418.7|5415.9|5418.9|5416.1|5418.9|5416.1|5417.9|5415.1|2
1609948560000|2021-01-06 15:56:00|5418.2|5415.4|5418.4|5415.6|5418.4|5415.6|5416.2|5413.4|121
1609948570000|2021-01-06 15:56:10|5418|5415.2|5417.9|5415.1|5418.9|5416.1|5416.9|5414.1|66
1609948580000|2021-01-06 15:56:20|5417|5414.2|5417|5414.2|5417.9|5415.1|5417|5414.2|27
1609948590000|2021-01-06 15:56:30|5417.4|5414.6|5417.9|5415.1|5417.9|5415.1|5417.4|5414.6|7
1609948600000|2021-01-06 15:56:40|5416.9|5414.1|5417.9|5415.1|5417.9|5415.1|5416.5|5413.7|59
1609948610000|2021-01-06 15:56:50|5418.6|5415.8|5414.5|5411.7|5418.6|5415.8|5413.9|5411.1|169
1609948620000|2021-01-06 15:57:00|5414.2|5411.4|5415.9|5413.1|5415.9|5413.1|5412.9|5410.1|125
1609948630000|2021-01-06 15:57:10|5415|5412.2|5415.6|5412.8|5415.6|5412.8|5414.9|5412.1|45
1609948640000|2021-01-06 15:57:20|5415.2|5412.4|5416.7|5413.9|5416.7|5413.9|5414.9|5412.1|20
1609948650000|2021-01-06 15:57:30|5416.9|5414.1|5416.9|5414.1|5417.7|5414.9|5416.5|5413.7|40
1609948660000|2021-01-06 15:57:40|5417|5414.2|5418.7|5415.9|5418.7|5415.9|5417|5414.2|23
1609948670000|2021-01-06 15:57:50|5418.9|5416.1|5416.9|5414.1|5418.9|5416.1|5416.9|5414.1|39
1609948680000|2021-01-06 15:58:00|5417.2|5414.4|5417.9|5415.1|5417.9|5415.1|5416.9|5414.1|38
1609948690000|2021-01-06 15:58:10|5418.9|5416.1|5418.9|5416.1|5418.9|5416.1|5418.9|5416.1|18
1609948700000|2021-01-06 15:58:20|5419.9|5417.1|5418.4|5415.6|5419.9|5417.1|5417.9|5415.1|12
1609948710000|2021-01-06 15:58:30|5418|5415.2|5418.9|5416.1|5418.9|5416.1|5417.9|5415.1|4
1609948720000|2021-01-06 15:58:40|5419.4|5416.6|5422.7|5419.9|5423.6|5420.8|5418.9|5416.1|54
1609948730000|2021-01-06 15:58:50|5423.2|5420.4|5422.9|5420.1|5423.7|5420.9|5422.9|5420.1|26
1609948740000|2021-01-06 15:59:00|5422.2|5419.4|5425.9|5423.1|5426.9|5424.1|5422.2|5419.4|197
1609948750000|2021-01-06 15:59:10|5426.4|5423.6|5426.2|5423.4|5427.6|5424.8|5425.9|5423.1|156
1609948760000|2021-01-06 15:59:20|5426.7|5423.9|5428.6|5425.8|5428.6|5425.8|5426.7|5423.9|29
1609948770000|2021-01-06 15:59:30|5428.7|5425.9|5427.7|5424.9|5429.1|5426.3|5427.7|5424.9|44
1609948780000|2021-01-06 15:59:40|5427.1|5424.3|5427.6|5424.8|5427.7|5424.9|5426.9|5424.1|45
1609948790000|2021-01-06 15:59:50|5427.4|5424.6|5425.9|5423.1|5428.2|5425.4|5425.9|5423.1|30
1609948800000|2021-01-06 16:00:00|5425.7|5422.9|5427.9|5425.1|5427.9|5425.1|5425|5422.2|155
1609948810000|2021-01-06 16:00:10|5427.1|5424.3|5425.9|5423.1|5427.9|5425.1|5425.7|5422.9|51
1609948820000|2021-01-06 16:00:20|5425.7|5422.9|5425.7|5422.9|5426.9|5424.1|5425.7|5422.9|33
1609948830000|2021-01-06 16:00:30|5425.6|5422.8|5425.6|5422.8|5426.6|5423.8|5424.6|5421.8|29
1609948840000|2021-01-06 16:00:40|5425.7|5422.9|5426.7|5423.9|5426.7|5423.9|5425.7|5422.9|11
1609948850000|2021-01-06 16:00:50|5426.9|5424.1|5426.1|5423.3|5427.6|5424.8|5425.7|5422.9|76
1609948860000|2021-01-06 16:01:00|5425.7|5422.9|5424.7|5421.9|5426.2|5423.4|5424.7|5421.9|45
1609948870000|2021-01-06 16:01:10|5425.4|5422.6|5422.2|5419.4|5425.6|5422.8|5422.2|5419.4|33
1609948880000|2021-01-06 16:01:20|5422.6|5419.8|5425.6|5422.8|5425.6|5422.8|5422.2|5419.4|13
1609948890000|2021-01-06 16:01:30|5425.7|5422.9|5425.6|5422.8|5426.7|5423.9|5424.9|5422.1|41
1609948900000|2021-01-06 16:01:40|5425.7|5422.9|5425.6|5422.8|5426.2|5423.4|5424.9|5422.1|6
1609948910000|2021-01-06 16:01:50|5424.9|5422.1|5425.2|5422.4|5425.6|5422.8|5424.9|5422.1|12
1609948920000|2021-01-06 16:02:00|5425.6|5422.8|5426.6|5423.8|5427.2|5424.4|5425.6|5422.8|24
1609948930000|2021-01-06 16:02:10|5426.2|5423.4|5427.2|5424.4|5427.2|5424.4|5426.2|5423.4|15
1609948940000|2021-01-06 16:02:20|5427.6|5424.8|5428.6|5425.8|5429.6|5426.8|5427.2|5424.4|19
1609948950000|2021-01-06 16:02:30|5428.1|5425.3|5426.7|5423.9|5428.1|5425.3|5426.7|5423.9|10
1609948960000|2021-01-06 16:02:40|5426.6|5423.8|5426.6|5423.8|5426.7|5423.9|5425.6|5422.8|25
1609948970000|2021-01-06 16:02:50|5426.2|5423.4|5425.7|5422.9|5426.7|5423.9|5425.7|5422.9|9
1609948980000|2021-01-06 16:03:00|5426.1|5423.3|5424.6|5421.8|5426.7|5423.9|5424.6|5421.8|12
1609948990000|2021-01-06 16:03:10|5424.3|5421.5|5422.1|5419.3|5424.3|5421.5|5421.7|5418.9|16
1609949000000|2021-01-06 16:03:20|5422.7|5419.9|5420.1|5417.3|5422.7|5419.9|5419.4|5416|159
1609949010000|2021-01-06 16:03:30|5419.6|5416.8|5417.7|5414.9|5419.7|5416.9|5417.2|5414.4|78
1609949020000|2021-01-06 16:03:40|5418.2|5415.4|5416.6|5413.8|5418.2|5415.4|5416.6|5413.8|140
1609949030000|2021-01-06 16:03:50|5416.7|5413.9|5417.7|5414.9|5417.7|5414.9|5416.7|5413.9|18
1609949040000|2021-01-06 16:04:00|5418.6|5415.8|5416.4|5413.6|5421.7|5418.9|5415.6|5412.8|102
1609949050000|2021-01-06 16:04:10|5416.9|5414.1|5416.1|5413.3|5417.6|5414.8|5414.6|5411.8|47
1609949060000|2021-01-06 16:04:20|5415.7|5412.9|5415.4|5412.6|5415.7|5412.9|5414.7|5411.9|21
1609949070000|2021-01-06 16:04:30|5415.7|5412.9|5415.7|5412.9|5416.6|5413.8|5414.7|5411.9|76
1609949080000|2021-01-06 16:04:40|5415.6|5412.8|5417.6|5414.8|5417.6|5414.8|5415.6|5412.8|27
1609949090000|2021-01-06 16:04:50|5417.7|5414.9|5415.4|5412.6|5417.7|5414.9|5414.7|5411.9|43
1609949100000|2021-01-06 16:05:00|5415.7|5412.9|5420.7|5417.9|5421.6|5418.8|5415.6|5412.8|100
1609949110000|2021-01-06 16:05:10|5421.1|5418.3|5423.6|5420.8|5424.6|5421.8|5421.1|5418.3|55
1609949120000|2021-01-06 16:05:20|5423.7|5420.9|5422.7|5419.9|5424.1|5421.3|5422.6|5419.8|61
1609949130000|2021-01-06 16:05:30|5422.6|5419.8|5421.6|5418.8|5423.1|5420.3|5421.6|5418.8|15
1609949140000|2021-01-06 16:05:40|5421.9|5419.1|5421.9|5419.1|5422.6|5419.8|5421.9|5419.1|6
1609949150000|2021-01-06 16:05:50|5421.6|5418.8|5424.1|5421.3|5424.6|5421.8|5420.9|5418.1|22
1609949160000|2021-01-06 16:06:00|5423.7|5420.9|5422.2|5419.4|5425.1|5422.3|5422.2|5419.4|54
1609949170000|2021-01-06 16:06:10|5422.6|5419.8|5422.7|5419.9|5423.6|5420.8|5421.7|5418.9|68
1609949180000|2021-01-06 16:06:20|5423.1|5420.3|5423.4|5420.6|5423.6|5420.8|5421.7|5418.9|60
1609949190000|2021-01-06 16:06:30|5423.7|5420.9|5424.7|5421.9|5425.4|5422.6|5422.6|5419.8|19
1609949200000|2021-01-06 16:06:40|5424.6|5421.8|5424.6|5421.8|5425.6|5422.8|5423.6|5420.8|40
1609949210000|2021-01-06 16:06:50|5423.6|5420.8|5424.6|5421.8|5424.6|5421.8|5423.6|5420.8|22
1609949220000|2021-01-06 16:07:00|5423.7|5420.9|5426.6|5423.8|5426.6|5423.8|5423.7|5420.9|117
1609949230000|2021-01-06 16:07:10|5426.4|5423.6|5425.1|5422.3|5428.1|5425.3|5425.1|5422.3|217
1609949240000|2021-01-06 16:07:20|5424.7|5421.9|5422.6|5419.8|5424.7|5421.9|5421.7|5418.9|57
1609949250000|2021-01-06 16:07:30|5422.2|5419.4|5421.6|5418.8|5422.2|5419.4|5420.7|5417.9|22
1609949260000|2021-01-06 16:07:40|5422.6|5419.8|5421.6|5418.8|5422.6|5419.8|5421.6|5418.8|13
1609949270000|2021-01-06 16:07:50|5422.3|5419.5|5419.6|5416.8|5422.7|5419.9|5418.6|5415.8|49
1609949280000|2021-01-06 16:08:00|5419.2|5416.4|5418.9|5416.1|5419.6|5416.8|5417.7|5414.9|31
1609949290000|2021-01-06 16:08:10|5419.1|5416.3|5419.6|5416.8|5419.6|5416.8|5417.6|5414.8|163
1609949300000|2021-01-06 16:08:20|5419.9|5417.1|5419.6|5416.8|5422.6|5419.8|5419.6|5416.8|210
1609949310000|2021-01-06 16:08:30|5418.9|5416.1|5416.6|5413.8|5418.9|5416.1|5415|5412.2|140
1609949320000|2021-01-06 16:08:40|5415.9|5413.1|5417.3|5414.5|5417.3|5414.5|5414.6|5411.8|190
1609949330000|2021-01-06 16:08:50|5417.1|5414.3|5413.6|5410.8|5417.1|5414.3|5413.1|5410.3|65
1609949340000|2021-01-06 16:09:00|5414.3|5411.5|5414.1|5411.3|5415.3|5412.5|5413.2|5410.4|51
1609949350000|2021-01-06 16:09:10|5414.2|5411.4|5419.3|5416.5|5419.6|5416.8|5414.2|5411.4|258
1609949360000|2021-01-06 16:09:20|5420.3|5417.5|5426.6|5423.8|5426.6|5423.8|5420.3|5417.5|45
1609949370000|2021-01-06 16:09:30|5425.6|5422.8|5421.6|5418.8|5425.6|5422.8|5421.6|5418.8|88
1609949380000|2021-01-06 16:09:40|5422.1|5419.3|5422.2|5419.4|5423.6|5420.8|5420.2|5417.4|51
1609949390000|2021-01-06 16:09:50|5422.6|5419.8|5421.6|5418.8|5424.4|5421.6|5421.6|5418.8|26
1609949400000|2021-01-06 16:10:00|5420.9|5418.1|5419.9|5417.1|5422.6|5419.8|5419.9|5417.1|31
1609949410000|2021-01-06 16:10:10|5419.7|5416.9|5417.7|5414.9|5421.4|5418.6|5417.7|5414.9|18
1609949420000|2021-01-06 16:10:20|5417.2|5414.4|5417.7|5414.9|5418.6|5415.8|5416.7|5413.9|81
1609949430000|2021-01-06 16:10:30|5417.6|5414.8|5418.4|5415.6|5418.7|5415.9|5416.7|5413.9|38
1609949440000|2021-01-06 16:10:40|5418.7|5415.9|5417.6|5414.8|5419.1|5416.3|5417.6|5414.8|14
1609949450000|2021-01-06 16:10:50|5416.9|5414.1|5416.2|5413.4|5417.6|5414.8|5416.2|5413.4|19
1609949460000|2021-01-06 16:11:00|5416.6|5413.8|5416.6|5413.8|5416.7|5413.9|5415.6|5412.8|64
1609949470000|2021-01-06 16:11:10|5417.3|5414.5|5417.6|5414.8|5417.6|5414.8|5417.3|5414.5|11
1609949480000|2021-01-06 16:11:20|5417.9|5415.1|5420.4|5417.6|5420.6|5417.8|5417.9|5415.1|66
1609949490000|2021-01-06 16:11:30|5420.6|5417.8|5421.6|5418.8|5422.6|5419.8|5420.6|5417.8|62
1609949500000|2021-01-06 16:11:40|5422.1|5419.3|5423.6|5420.8|5423.6|5420.8|5422.1|5419.3|13
1609949510000|2021-01-06 16:11:50|5424.6|5421.8|5423.7|5420.9|5424.6|5421.8|5423.6|5420.8|55
1609949520000|2021-01-06 16:12:00|5423.6|5420.8|5422.6|5419.8|5424.6|5421.8|5421.7|5418.9|66
1609949530000|2021-01-06 16:12:10|5422.1|5419.3|5421.1|5418.3|5422.6|5419.8|5420.6|5417.8|10
1609949540000|2021-01-06 16:12:20|5421.4|5418.6|5420.6|5417.8|5421.6|5418.8|5420.6|5417.8|26
1609949550000|2021-01-06 16:12:30|5419.6|5416.8|5422.7|5419.9|5422.7|5419.9|5419.6|5416.8|33
1609949560000|2021-01-06 16:12:40|5423.6|5420.8|5423.6|5420.8|5423.6|5420.8|5422.6|5419.8|54
1609949570000|2021-01-06 16:12:50|5422.9|5420.1|5425.7|5422.9|5426.1|5423.3|5422.9|5420.1|86
1609949580000|2021-01-06 16:13:00|5425.6|5422.8|5428.1|5425.3|5429.6|5426.8|5425.6|5422.8|203
1609949590000|2021-01-06 16:13:10|5428.4|5425.6|5429.6|5426.8|5431.6|5428.8|5428.4|5425.6|80
1609949600000|2021-01-06 16:13:20|5430.6|5427.8|5431.6|5428.8|5431.6|5428.8|5430.2|5427.4|161
1609949610000|2021-01-06 16:13:30|5431.4|5428.6|5429.6|5426.8|5431.6|5428.8|5429.6|5426.8|69
1609949620000|2021-01-06 16:13:40|5430.3|5427.5|5430.6|5427.8|5430.6|5427.8|5430.1|5427.3|41
1609949630000|2021-01-06 16:13:50|5430.2|5427.4|5430.6|5427.8|5430.6|5427.8|5429.6|5426.8|65
1609949640000|2021-01-06 16:14:00|5431.3|5428.5|5429.6|5426.8|5431.3|5428.5|5429.4|5426.6|166
1609949650000|2021-01-06 16:14:10|5429.9|5427.1|5429.6|5426.8|5430.6|5427.8|5429.6|5426.8|23
1609949660000|2021-01-06 16:14:20|5429.7|5426.9|5431.6|5428.8|5431.6|5428.8|5429.6|5426.8|101
1609949670000|2021-01-06 16:14:30|5431.4|5428.6|5431.4|5428.6|5431.6|5428.8|5427.6|5424.8|243
1609949680000|2021-01-06 16:14:40|5431.6|5428.8|5431.6|5428.8|5433.4|5430.6|5431.6|5428.8|167
1609949690000|2021-01-06 16:14:50|5431.9|5429.1|5429.6|5426.8|5431.9|5429.1|5428.6|5425.8|45
1609949700000|2021-01-06 16:15:00|5430.3|5427.5|5428.4|5425.6|5431.6|5428.8|5428.4|5425.6|84
1609949710000|2021-01-06 16:15:10|5428.6|5425.8|5428.2|5425.4|5428.6|5425.8|5427.2|5424.4|133
1609949720000|2021-01-06 16:15:20|5427.7|5424.9|5430.6|5427.8|5431.6|5428.8|5426.6|5423.8|74
1609949730000|2021-01-06 16:15:30|5431.6|5428.8|5430.6|5427.8|5432.6|5429.8|5430.1|5427.3|35
1609949740000|2021-01-06 16:15:40|5431.1|5428.3|5433.2|5430.4|5433.6|5430.8|5430.6|5427.8|233
1609949750000|2021-01-06 16:15:50|5433.6|5430.8|5430.6|5427.8|5434.9|5432.1|5430.4|5427.6|139
1609949760000|2021-01-06 16:16:00|5430.9|5428.1|5428.6|5425.8|5430.9|5428.1|5427.6|5424.8|113
1609949770000|2021-01-06 16:16:10|5428.4|5425.6|5432.6|5429.8|5432.6|5429.8|5427.6|5424.8|106
1609949780000|2021-01-06 16:16:20|5432.7|5429.9|5432.6|5429.8|5434.6|5431.8|5432.6|5429.8|94
1609949790000|2021-01-06 16:16:30|5433.9|5431.1|5430.6|5427.8|5434.3|5431.5|5428.6|5425.8|250
1609949800000|2021-01-06 16:16:40|5431.1|5428.3|5430.6|5427.8|5431.6|5428.8|5430.6|5427.8|12
1609949810000|2021-01-06 16:16:50|5429.9|5427.1|5430.6|5427.8|5430.6|5427.8|5429.6|5426.8|5
1609949820000|2021-01-06 16:17:00|5429.9|5427.1|5430.6|5427.8|5432.1|5429.3|5429.6|5426.8|42
1609949830000|2021-01-06 16:17:10|5430.1|5427.3|5430.6|5427.8|5430.6|5427.8|5430.1|5427.3|20
1609949840000|2021-01-06 16:17:20|5431.6|5428.8|5431.4|5428.6|5431.6|5428.8|5430.6|5427.8|8
1609949850000|2021-01-06 16:17:30|5431.6|5428.8|5433.6|5430.8|5433.6|5430.8|5431.6|5428.8|135
1609949860000|2021-01-06 16:17:40|5432.9|5430.1|5431.4|5428.6|5432.9|5430.1|5430.7|5427.9|68
1609949870000|2021-01-06 16:17:50|5431.1|5428.3|5432.6|5429.8|5433.3|5430.5|5431.1|5428.3|43
1609949880000|2021-01-06 16:18:00|5431.7|5428.9|5434.6|5431.8|5434.6|5431.8|5431.7|5428.9|211
1609949890000|2021-01-06 16:18:10|5435.6|5432.8|5436.6|5433.8|5436.6|5433.8|5434.7|5431.9|237
1609949900000|2021-01-06 16:18:20|5436.1|5433.3|5438.4|5435.6|5438.4|5435.6|5435.6|5432.8|262
1609949910000|2021-01-06 16:18:30|5438.1|5435.3|5439.6|5436.8|5440.3|5437.5|5437.9|5435.1|202
1609949920000|2021-01-06 16:18:40|5439.4|5436.6|5438.3|5435.5|5439.4|5436.6|5437.1|5434.3|58
1609949930000|2021-01-06 16:18:50|5437.9|5435.1|5435.9|5433.1|5438.3|5435.5|5435.6|5432.8|48
1609949940000|2021-01-06 16:19:00|5435.6|5432.8|5434.6|5431.8|5436.9|5434.1|5434.6|5431.8|101
1609949950000|2021-01-06 16:19:10|5435.4|5432.6|5434.9|5432.1|5436.4|5433.6|5434.6|5431.8|61
1609949960000|2021-01-06 16:19:20|5434.6|5431.8|5437.3|5434.5|5437.9|5435.1|5434.6|5431.8|59
1609949970000|2021-01-06 16:19:30|5437.4|5434.6|5437.3|5434.5|5437.4|5434.6|5435.9|5433.1|36
1609949980000|2021-01-06 16:19:40|5437.6|5434.8|5437.3|5434.5|5438.3|5435.5|5436.4|5433.6|54
1609949990000|2021-01-06 16:19:50|5437.4|5434.6|5438.3|5435.5|5438.3|5435.5|5436.4|5433.6|70
1609950000000|2021-01-06 16:20:00|5437.6|5434.8|5437.4|5434.6|5438.3|5435.5|5436.6|5433.8|171
1609950010000|2021-01-06 16:20:10|5438.1|5435.3|5439.6|5436.8|5440.4|5437.6|5437.9|5435.1|112
1609950020000|2021-01-06 16:20:20|5440.3|5437.5|5438.3|5435.5|5440.3|5437.5|5437.4|5434.6|140
1609950030000|2021-01-06 16:20:30|5437.9|5435.1|5442.8|5440|5443.9|5441.1|5437.9|5435.1|203
1609950040000|2021-01-06 16:20:40|5442.4|5439.6|5443.3|5440.5|5443.4|5440.6|5441.9|5439.1|121
1609950050000|2021-01-06 16:20:50|5443.4|5440.6|5440.4|5437.6|5443.4|5440.6|5440.4|5437.6|200
1609950060000|2021-01-06 16:21:00|5440.6|5437.8|5442.4|5439.6|5442.4|5439.6|5439.6|5436.8|227
1609950070000|2021-01-06 16:21:10|5442.6|5439.8|5440.6|5437.8|5442.6|5439.8|5439.7|5436.9|72
1609950080000|2021-01-06 16:21:20|5439.9|5437.1|5439.6|5436.8|5440.6|5437.8|5438.6|5435.8|59
1609950090000|2021-01-06 16:21:30|5439.3|5436.5|5442.1|5439.3|5443.6|5440.8|5438.6|5435.8|216
1609950100000|2021-01-06 16:21:40|5442.6|5439.8|5447.6|5444.8|5447.9|5445.1|5442.6|5439.8|498
1609950110000|2021-01-06 16:21:50|5447.9|5445.1|5447.4|5444.6|5448.4|5445.6|5446.4|5443.6|830
1609950120000|2021-01-06 16:22:00|5447.6|5444.8|5450.4|5447.6|5450.4|5447.6|5447.6|5444.8|241
1609950130000|2021-01-06 16:22:10|5450.3|5447.5|5445.9|5443.1|5450.3|5447.5|5445.9|5443.1|109
1609950140000|2021-01-06 16:22:20|5446.3|5443.5|5447.6|5444.8|5448.3|5445.5|5445.9|5443.1|117
1609950150000|2021-01-06 16:22:30|5447.4|5444.6|5446.4|5443.6|5447.4|5444.6|5444.4|5441.6|135
1609950160000|2021-01-06 16:22:40|5446.9|5444.1|5447.9|5445.1|5449.3|5446.5|5446.6|5443.8|106
1609950170000|2021-01-06 16:22:50|5448.4|5445.6|5447.3|5444.5|5448.4|5445.6|5446.4|5443.6|85
1609950180000|2021-01-06 16:23:00|5447.4|5444.6|5448.9|5446.1|5449.3|5446.5|5447.3|5444.5|84
1609950190000|2021-01-06 16:23:10|5449.3|5446.5|5447.4|5444.6|5449.3|5446.5|5447.3|5444.5|80
1609950200000|2021-01-06 16:23:20|5446.6|5443.8|5445.6|5442.8|5447.6|5444.8|5445.1|5442.3|477
1609950210000|2021-01-06 16:23:30|5445.2|5442.4|5445.6|5442.8|5446.6|5443.8|5444.7|5441.9|107
1609950220000|2021-01-06 16:23:40|5445.7|5442.9|5448.6|5445.8|5448.6|5445.8|5445.7|5442.9|82
1609950230000|2021-01-06 16:23:50|5448.2|5445.4|5447.6|5444.8|5448.6|5445.8|5446.6|5443.8|46
1609950240000|2021-01-06 16:24:00|5447.7|5444.9|5448.6|5445.8|5450.6|5447.8|5447.7|5444.9|178
1609950250000|2021-01-06 16:24:10|5449.1|5446.3|5450.4|5447.6|5451.6|5448.8|5449.1|5446.3|61
1609950260000|2021-01-06 16:24:20|5450.1|5447.3|5451.6|5448.8|5451.6|5448.8|5449.6|5446.8|159
1609950270000|2021-01-06 16:24:30|5451.1|5448.3|5448.6|5445.8|5451.6|5448.8|5448.1|5445.3|145
1609950280000|2021-01-06 16:24:40|5449.1|5446.3|5449.2|5446.4|5450.6|5447.8|5447.9|5445.1|201
1609950290000|2021-01-06 16:24:50|5449.1|5446.3|5449.6|5446.8|5449.6|5446.8|5447.2|5444.4|74
1609950300000|2021-01-06 16:25:00|5449.4|5446.6|5449.7|5446.9|5451.6|5448.8|5448.6|5445.8|110
1609950310000|2021-01-06 16:25:10|5449.6|5446.8|5446.9|5444.1|5451.6|5448.8|5446.6|5443.8|275
1609950320000|2021-01-06 16:25:20|5446.7|5443.9|5446.6|5443.8|5446.9|5444.1|5445.7|5442.9|125
1609950330000|2021-01-06 16:25:30|5446.7|5443.9|5449.3|5446.5|5449.6|5446.8|5446.6|5443.8|193
1609950340000|2021-01-06 16:25:40|5448.9|5446.1|5446.6|5443.8|5449.3|5446.5|5446.6|5443.8|243
1609950350000|2021-01-06 16:25:50|5446.3|5443.5|5445.2|5442.4|5447.6|5444.8|5445.2|5442.4|97
1609950360000|2021-01-06 16:26:00|5445.6|5442.8|5443.2|5440.4|5445.6|5442.8|5443.2|5440.4|65
1609950370000|2021-01-06 16:26:10|5443.6|5440.8|5442.7|5439.9|5444.6|5441.8|5442.7|5439.9|135
1609950380000|2021-01-06 16:26:20|5443.1|5440.3|5445.6|5442.8|5446.6|5443.8|5442.7|5439.9|127
1609950390000|2021-01-06 16:26:30|5445.7|5442.9|5446.6|5443.8|5446.6|5443.8|5445.7|5442.9|47
1609950400000|2021-01-06 16:26:40|5446.7|5443.9|5448.1|5445.3|5448.7|5445.9|5446.6|5443.8|152
1609950410000|2021-01-06 16:26:50|5447.7|5444.9|5449.6|5446.8|5449.6|5446.8|5447.6|5444.8|35
1609950420000|2021-01-06 16:27:00|5449.9|5447.1|5448.7|5445.9|5451.6|5448.8|5448.6|5445.8|223
1609950430000|2021-01-06 16:27:10|5449.4|5446.6|5446.2|5443.4|5449.6|5446.8|5445.7|5442.9|155
1609950440000|2021-01-06 16:27:20|5445.9|5443.1|5448.9|5446.1|5450.7|5447.9|5445.6|5442.8|245
1609950450000|2021-01-06 16:27:30|5448.7|5445.9|5452.9|5450.1|5453.6|5450.8|5447.9|5445.1|318
1609950460000|2021-01-06 16:27:40|5452.7|5449.9|5449.2|5446.4|5453.6|5450.8|5448.7|5445.9|132
1609950470000|2021-01-06 16:27:50|5448.7|5445.9|5447.7|5444.9|5449.7|5446.9|5446.7|5443.9|59
1609950480000|2021-01-06 16:28:00|5447.4|5444.6|5451.4|5448.6|5451.4|5448.6|5447.1|5444.3|101
1609950490000|2021-01-06 16:28:10|5451.6|5448.8|5451.7|5448.9|5453.6|5450.8|5450.7|5447.9|291
1609950500000|2021-01-06 16:28:20|5452.6|5449.8|5455.6|5452.8|5456.6|5453.8|5452.6|5449.8|370
1609950510000|2021-01-06 16:28:30|5456.1|5453.3|5454.6|5451.8|5456.1|5453.3|5453.6|5450.8|276
1609950520000|2021-01-06 16:28:40|5454.1|5451.3|5452.6|5449.8|5454.9|5452.1|5451.7|5448.9|284
1609950530000|2021-01-06 16:28:50|5452.4|5449.6|5452.2|5449.4|5453.1|5450.3|5451.6|5448.8|117
1609950540000|2021-01-06 16:29:00|5453.6|5450.8|5456.3|5453.5|5457.3|5454.5|5453.6|5450.8|718
1609950550000|2021-01-06 16:29:10|5456.4|5453.6|5456.3|5453.5|5457.3|5454.5|5456.3|5453.5|975
1609950560000|2021-01-06 16:29:20|5454.4|5451.6|5457.3|5454.5|5457.3|5454.5|5454.3|5451.5|952
1609950570000|2021-01-06 16:29:30|5456.6|5453.8|5460.6|5457.8|5460.6|5457.8|5455.4|5452.6|1003
1609950580000|2021-01-06 16:29:40|5460.4|5457.6|5461.3|5458.5|5461.3|5458.5|5459.3|5456.5|698
1609950590000|2021-01-06 16:29:50|5462|5459.2|5465|5462.2|5465.3|5462.5|5462|5459.2|674
1609950600000|2021-01-06 16:30:00|5464.3|5461.5|5461.3|5458.5|5465.1|5462.3|5460.3|5457.5|518
1609950610000|2021-01-06 16:30:10|5461.1|5458.3|5456.3|5453.5|5461.1|5458.3|5456.3|5453.5|246
1609950620000|2021-01-06 16:30:20|5456.4|5453.6|5457.6|5454.8|5458.3|5455.5|5456.3|5453.5|383
1609950630000|2021-01-06 16:30:30|5457.8|5455|5457.3|5454.5|5458.3|5455.5|5456.6|5453.8|263
1609950640000|2021-01-06 16:30:40|5457.4|5454.6|5454.4|5451.6|5457.4|5454.6|5454.4|5451.6|239
1609950650000|2021-01-06 16:30:50|5454.8|5452|5455.4|5452.6|5455.9|5453.1|5453.3|5450.5|550
1609950660000|2021-01-06 16:31:00|5456.4|5453.6|5459.6|5456.8|5459.9|5457.1|5454.6|5451.8|158
1609950670000|2021-01-06 16:31:10|5459.9|5457.1|5461.3|5458.5|5462.3|5459.5|5458.8|5456|257
1609950680000|2021-01-06 16:31:20|5461.4|5458.6|5466.9|5464.1|5468.1|5465.3|5461.4|5458.6|540
1609950690000|2021-01-06 16:31:30|5467.1|5464.3|5467.3|5464.5|5468.4|5465.6|5465.4|5462.6|368
1609950700000|2021-01-06 16:31:40|5467.4|5464.6|5468.3|5465.5|5469.3|5466.5|5466.3|5463.5|118
1609950710000|2021-01-06 16:31:50|5468.8|5466|5462.8|5460|5468.8|5466|5462.8|5460|393
1609950720000|2021-01-06 16:32:00|5462.9|5460.1|5458.4|5455.6|5462.9|5460.1|5457.4|5454.6|191
1609950730000|2021-01-06 16:32:10|5458.3|5455.5|5458.3|5455.5|5460.3|5457.5|5458.3|5455.5|175
1609950740000|2021-01-06 16:32:20|5457.6|5454.8|5455.3|5452.5|5457.6|5454.8|5453.9|5451.1|426
1609950750000|2021-01-06 16:32:30|5455.1|5452.3|5451.6|5448.8|5455.1|5452.3|5451.6|5448.8|906
1609950760000|2021-01-06 16:32:40|5451.2|5448.4|5451.4|5448.6|5451.6|5448.8|5450.6|5447.8|48
1609950770000|2021-01-06 16:32:50|5451.6|5448.8|5453.4|5450.6|5454.6|5451.8|5451.4|5448.6|222
1609950780000|2021-01-06 16:33:00|5453.3|5450.5|5451.3|5448.5|5453.9|5451.1|5450.9|5448.1|45
1609950790000|2021-01-06 16:33:10|5449.3|5446.5|5448.8|5446|5451.3|5448.5|5448.4|5445.6|318
1609950800000|2021-01-06 16:33:20|5449.3|5446.5|5454.4|5451.6|5454.8|5452|5449.3|5446.5|102
1609950810000|2021-01-06 16:33:30|5454.3|5451.5|5454.3|5451.5|5454.3|5451.5|5452.3|5449.5|177
1609950820000|2021-01-06 16:33:40|5455.3|5452.5|5456.6|5453.8|5458.3|5455.5|5455.3|5452.5|64
1609950830000|2021-01-06 16:33:50|5456.8|5454|5455.4|5452.6|5456.8|5454|5455.3|5452.5|10
1609950840000|2021-01-06 16:34:00|5455.3|5452.5|5457.3|5454.5|5457.3|5454.5|5454.3|5451.5|100
1609950850000|2021-01-06 16:34:10|5456.6|5453.8|5456.8|5454|5457.3|5454.5|5455.3|5452.5|189
1609950860000|2021-01-06 16:34:20|5457.1|5454.3|5457.3|5454.5|5458.3|5455.5|5457.1|5454.3|13
1609950870000|2021-01-06 16:34:30|5457|5454.2|5454.4|5451.6|5457|5454.2|5454.4|5451.6|51
1609950880000|2021-01-06 16:34:40|5454.8|5452|5452.3|5449.5|5454.8|5452|5451.3|5448.5|301
1609950890000|2021-01-06 16:34:50|5451.9|5449.1|5452.3|5449.5|5453.1|5450.3|5451.9|5449.1|12
1609950900000|2021-01-06 16:35:00|5450.6|5447.8|5450.3|5447.5|5451.3|5448.5|5449.8|5447|30
1609950910000|2021-01-06 16:35:10|5450.1|5447.3|5448.4|5445.6|5450.3|5447.5|5448.4|5445.6|272
1609950920000|2021-01-06 16:35:20|5448.3|5445.5|5446.4|5443.6|5448.3|5445.5|5446.4|5443.6|66
1609950930000|2021-01-06 16:35:30|5446.3|5443.5|5446.3|5443.5|5446.4|5443.6|5445.3|5442.5|320
1609950940000|2021-01-06 16:35:40|5445.6|5442.8|5446.4|5443.6|5447.3|5444.5|5445.4|5442.6|169
1609950950000|2021-01-06 16:35:50|5446.9|5444.1|5446.3|5443.5|5446.9|5444.1|5445.3|5442.5|17
1609950960000|2021-01-06 16:36:00|5447|5444.2|5446.3|5443.5|5447.3|5444.5|5444.4|5441.6|78
1609950970000|2021-01-06 16:36:10|5446.6|5443.8|5446.3|5443.5|5446.8|5444|5445.3|5442.5|11
1609950980000|2021-01-06 16:36:20|5446.8|5444|5448|5445.2|5448|5445.2|5446.8|5444|78
1609950990000|2021-01-06 16:36:30|5448.3|5445.5|5449.3|5446.5|5449.4|5446.6|5447.8|5445|47
1609951000000|2021-01-06 16:36:40|5450.3|5447.5|5448.4|5445.6|5450.8|5448|5448.3|5445.5|81
1609951010000|2021-01-06 16:36:50|5449.3|5446.5|5448.9|5446.1|5449.3|5446.5|5448.4|5445.6|10
1609951020000|2021-01-06 16:37:00|5448.8|5446|5450.3|5447.5|5451.3|5448.5|5448.8|5446|31
1609951030000|2021-01-06 16:37:10|5449.3|5446.5|5449.8|5447|5450.3|5447.5|5449.3|5446.5|55
1609951040000|2021-01-06 16:37:20|5449.4|5446.6|5447.4|5444.6|5449.4|5446.6|5447.4|5444.6|19
1609951050000|2021-01-06 16:37:30|5447.3|5444.5|5448.3|5445.5|5448.4|5445.6|5447.3|5444.5|25
1609951060000|2021-01-06 16:37:40|5447.9|5445.1|5446.3|5443.5|5447.9|5445.1|5446.1|5443.3|25
1609951070000|2021-01-06 16:37:50|5446.4|5443.6|5446.3|5443.5|5446.4|5443.6|5444.9|5442.1|30
1609951080000|2021-01-06 16:38:00|5446.4|5443.6|5447.3|5444.5|5448.3|5445.5|5446.3|5443.5|31
1609951090000|2021-01-06 16:38:10|5446.9|5444.1|5448.3|5445.5|5448.3|5445.5|5446.9|5444.1|10
1609951100000|2021-01-06 16:38:20|5447.4|5444.6|5452.6|5449.8|5452.6|5449.8|5447.4|5444.6|795
1609951110000|2021-01-06 16:38:30|5453|5450.2|5451.3|5448.5|5453.8|5451|5451.3|5448.5|38
1609951120000|2021-01-06 16:38:40|5452|5449.2|5452.3|5449.5|5453|5450.2|5451.6|5448.8|43
1609951130000|2021-01-06 16:38:50|5452|5449.2|5451.3|5448.5|5452|5449.2|5451|5448.2|12
1609951140000|2021-01-06 16:39:00|5451.1|5448.3|5452.6|5449.8|5453|5450.2|5450.3|5447.5|19
1609951150000|2021-01-06 16:39:10|5453|5450.2|5450.3|5447.5|5453.1|5450.3|5450.3|5447.5|32
1609951160000|2021-01-06 16:39:20|5452|5449.2|5452|5449.2|5452|5449.2|5451.3|5448.5|82
1609951170000|2021-01-06 16:39:30|5451.6|5448.8|5452.6|5449.8|5453.6|5450.8|5451.6|5448.8|7
1609951180000|2021-01-06 16:39:40|5452|5449.2|5452|5449.2|5452|5449.2|5451.1|5448.3|14
1609951190000|2021-01-06 16:39:50|5451.6|5448.8|5452|5449.2|5452|5449.2|5451.6|5448.8|15
1609951200000|2021-01-06 16:40:00|5451.6|5448.8|5453|5450.2|5453.1|5450.3|5451.6|5448.8|29
1609951210000|2021-01-06 16:40:10|5452.1|5449.3|5454|5451.2|5454|5451.2|5452.1|5449.3|15
1609951220000|2021-01-06 16:40:20|5455|5452.2|5454.6|5451.8|5456|5453.2|5454|5451.2|146
1609951230000|2021-01-06 16:40:30|5454.1|5451.3|5455|5452.2|5455|5452.2|5454.1|5451.3|28
1609951240000|2021-01-06 16:40:40|5454.6|5451.8|5456|5453.2|5456.3|5453.5|5454.6|5451.8|31
1609951250000|2021-01-06 16:40:50|5455.6|5452.8|5456.6|5453.8|5457|5454.2|5455.6|5452.8|17
1609951260000|2021-01-06 16:41:00|5456.3|5453.5|5458|5455.2|5458|5455.2|5455.6|5452.8|102
1609951270000|2021-01-06 16:41:10|5459|5456.2|5458|5455.2|5459|5456.2|5457|5454.2|122
1609951280000|2021-01-06 16:41:20|5457.1|5454.3|5454.1|5451.3|5457.1|5454.3|5454.1|5451.3|24
1609951290000|2021-01-06 16:41:30|5453.4|5450.6|5454|5451.2|5454|5451.2|5452|5449.2|29
1609951300000|2021-01-06 16:41:40|5453.3|5450.5|5453.1|5450.3|5454|5451.2|5453.1|5450.3|19
1609951310000|2021-01-06 16:41:50|5453.6|5450.8|5453|5450.2|5454|5451.2|5452.6|5449.8|11
1609951320000|2021-01-06 16:42:00|5453.3|5450.5|5454|5451.2|5454.1|5451.3|5453.1|5450.3|20
1609951330000|2021-01-06 16:42:10|5453.6|5450.8|5452|5449.2|5454|5451.2|5451.6|5448.8|30
1609951340000|2021-01-06 16:42:20|5451.1|5448.3|5451|5448.2|5452|5449.2|5450.6|5447.8|46
1609951350000|2021-01-06 16:42:30|5450.6|5447.8|5451.1|5448.3|5451.1|5448.3|5450.6|5447.8|11
1609951360000|2021-01-06 16:42:40|5451|5448.2|5447.3|5444.5|5451|5448.2|5447.3|5444.5|31
1609951370000|2021-01-06 16:42:50|5447.1|5444.3|5447.1|5444.3|5448|5445.2|5447|5444.2|20
1609951380000|2021-01-06 16:43:00|5447|5444.2|5447.6|5444.8|5448|5445.2|5446.6|5443.8|24
1609951390000|2021-01-06 16:43:10|5447.5|5444.7|5446.5|5443.7|5447.5|5444.7|5446|5443.2|30
1609951400000|2021-01-06 16:43:20|5446.1|5443.3|5446|5443.2|5446.6|5443.8|5445|5442.2|277
1609951410000|2021-01-06 16:43:30|5445.3|5442.5|5451|5448.2|5451|5448.2|5445.1|5442.3|57
1609951420000|2021-01-06 16:43:40|5451.1|5448.3|5450|5447.2|5451.1|5448.3|5450|5447.2|159
1609951430000|2021-01-06 16:43:50|5450.1|5447.3|5450|5447.2|5451|5448.2|5450|5447.2|47
1609951440000|2021-01-06 16:44:00|5450.3|5447.5|5451|5448.2|5451.8|5449|5450.3|5447.5|83
1609951450000|2021-01-06 16:44:10|5451.3|5448.5|5453|5450.2|5453|5450.2|5451.3|5448.5|25
1609951460000|2021-01-06 16:44:20|5452.8|5450|5452|5449.2|5454|5451.2|5452|5449.2|40
1609951470000|2021-01-06 16:44:30|5453|5450.2|5452.5|5449.7|5453.5|5450.7|5452.5|5449.7|26
1609951480000|2021-01-06 16:44:40|5452.1|5449.3|5452|5449.2|5453|5450.2|5452|5449.2|122
1609951490000|2021-01-06 16:44:50|5453|5450.2|5453|5450.2|5453|5450.2|5453|5450.2|4
1609951500000|2021-01-06 16:45:00|5452.5|5449.7|5452.1|5449.3|5453|5450.2|5451|5448.2|64
1609951510000|2021-01-06 16:45:10|5452.3|5449.5|5452.1|5449.3|5453|5450.2|5452.1|5449.3|4
1609951520000|2021-01-06 16:45:20|5451|5448.2|5451|5448.2|5451|5448.2|5451|5448.2|5
1609951530000|2021-01-06 16:45:30|5452|5449.2|5451|5448.2|5453|5450.2|5451|5448.2|27
1609951540000|2021-01-06 16:45:40|5452|5449.2|5452|5449.2|5452|5449.2|5451|5448.2|18
1609951550000|2021-01-06 16:45:50|5452.5|5449.7|5454|5451.2|5454|5451.2|5452.5|5449.7|72
1609951560000|2021-01-06 16:46:00|5453.5|5450.7|5455.1|5452.3|5457|5454.2|5453|5450.2|852
1609951570000|2021-01-06 16:46:10|5455.5|5452.7|5458|5455.2|5458|5455.2|5455.1|5452.3|43
1609951580000|2021-01-06 16:46:20|5458.1|5455.3|5460|5457.2|5460|5457.2|5458.1|5455.3|57
1609951590000|2021-01-06 16:46:30|5459|5456.2|5458|5455.2|5459.5|5456.7|5458|5455.2|65
1609951600000|2021-01-06 16:46:40|5458.7|5455.9|5456|5453.2|5458.7|5455.9|5455.1|5452.3|170
1609951610000|2021-01-06 16:46:50|5455.6|5452.8|5454.3|5451.5|5455.6|5452.8|5454|5451.2|462
1609951620000|2021-01-06 16:47:00|5454.7|5451.9|5455.8|5453|5456|5453.2|5454.7|5451.9|28
1609951630000|2021-01-06 16:47:10|5456.8|5454|5454|5451.2|5456.8|5454|5454|5451.2|106
1609951640000|2021-01-06 16:47:20|5454.7|5451.9|5453.7|5450.9|5454.7|5451.9|5453.7|5450.9|11
1609951650000|2021-01-06 16:47:30|5453.3|5450.5|5453.7|5450.9|5454.3|5451.5|5451.7|5448.9|131
1609951660000|2021-01-06 16:47:40|5453.8|5451|5453.2|5450.4|5453.8|5451|5453.2|5450.4|14
1609951670000|2021-01-06 16:47:50|5452.8|5450|5452.8|5450|5453.2|5450.4|5451.8|5449|44
1609951680000|2021-01-06 16:48:00|5453.2|5450.4|5454.8|5452|5454.8|5452|5453.2|5450.4|15
1609951690000|2021-01-06 16:48:10|5454.2|5451.4|5455|5452.2|5455.3|5452.5|5454.2|5451.4|2
1609951700000|2021-01-06 16:48:20|5455.3|5452.5|5454.3|5451.5|5455.8|5453|5453.8|5451|16
1609951710000|2021-01-06 16:48:30|5453.7|5450.9|5454.5|5451.7|5455.2|5452.4|5453.7|5450.9|12
1609951720000|2021-01-06 16:48:40|5455.2|5452.4|5454.7|5451.9|5455.2|5452.4|5454.7|5451.9|3
1609951730000|2021-01-06 16:48:50|5454.8|5452|5452.8|5450|5454.8|5452|5452|5449.2|36
1609951740000|2021-01-06 16:49:00|5453.5|5450.7|5453.3|5450.5|5453.8|5451|5452.8|5450|30
1609951750000|2021-01-06 16:49:10|5453.8|5451|5456.8|5454|5457|5454.2|5453.3|5450.5|19
1609951760000|2021-01-06 16:49:20|5456.5|5453.7|5456.8|5454|5457.8|5455|5456.5|5453.7|16
1609951770000|2021-01-06 16:49:30|5457.2|5454.4|5461.7|5458.9|5461.7|5458.9|5457.2|5454.4|86
1609951780000|2021-01-06 16:49:40|5461.8|5459|5461.8|5459|5461.8|5459|5461.8|5459|60
1609951790000|2021-01-06 16:49:50|5461.7|5458.9|5462.8|5460|5463.2|5460.4|5460.8|5458|94
1609951800000|2021-01-06 16:50:00|5463.5|5460.7|5460.7|5457.9|5463.7|5460.9|5460.7|5457.9|33
1609951810000|2021-01-06 16:50:10|5461.1|5458.3|5460|5457.2|5461.8|5459|5460|5457.2|17
1609951820000|2021-01-06 16:50:20|5460.3|5457.5|5461.7|5458.9|5461.7|5458.9|5460.3|5457.5|3
1609951830000|2021-01-06 16:50:30|5462|5459.2|5462.8|5460|5462.8|5460|5462|5459.2|47
1609951840000|2021-01-06 16:50:40|5462.7|5459.9|5461|5458.2|5463.7|5460.9|5461|5458.2|114
1609951850000|2021-01-06 16:50:50|5461.3|5458.5|5461|5458.2|5461.7|5458.9|5460.8|5458|12
1609951860000|2021-01-06 16:51:00|5460.3|5457.5|5461|5458.2|5461|5458.2|5460|5457.2|9
1609951870000|2021-01-06 16:51:10|5460.8|5458|5460.7|5457.9|5460.8|5458|5459.7|5456.9|17
1609951880000|2021-01-06 16:51:20|5460|5457.2|5460.7|5457.9|5460.7|5457.9|5460|5457.2|9
1609951890000|2021-01-06 16:51:30|5461.2|5458.4|5462.7|5459.9|5462.7|5459.9|5461.2|5458.4|45
1609951900000|2021-01-06 16:51:40|5462.3|5459.5|5461|5458.2|5462.3|5459.5|5461|5458.2|9
1609951910000|2021-01-06 16:51:50|5460.7|5457.9|5460.3|5457.5|5460.8|5458|5460|5457.2|31
1609951920000|2021-01-06 16:52:00|5460.7|5457.9|5460.3|5457.5|5461.7|5458.9|5460|5457.2|207
1609951930000|2021-01-06 16:52:10|5460|5457.2|5460.3|5457.5|5460.8|5458|5460|5457.2|10
1609951940000|2021-01-06 16:52:20|5460.7|5457.9|5459.7|5456.9|5460.7|5457.9|5459.2|5456.4|10
1609951950000|2021-01-06 16:52:30|5459.8|5457|5458|5455.2|5459.8|5457|5457.8|5455|143
1609951960000|2021-01-06 16:52:40|5458.7|5455.9|5458.3|5455.5|5458.7|5455.9|5457|5454.2|45
1609951970000|2021-01-06 16:52:50|5458.7|5455.9|5457.8|5455|5458.8|5456|5457.8|5455|14
1609951980000|2021-01-06 16:53:00|5458.7|5455.9|5457|5454.2|5458.8|5456|5457|5454.2|14
1609951990000|2021-01-06 16:53:10|5457.3|5454.5|5456|5453.2|5457.3|5454.5|5456|5453.2|12
1609952000000|2021-01-06 16:53:20|5456.3|5453.5|5455.7|5452.9|5456.3|5453.5|5455|5452.2|78
1609952010000|2021-01-06 16:53:30|5455.8|5453|5457.7|5454.9|5457.7|5454.9|5455.8|5453|139
1609952020000|2021-01-06 16:53:40|5458.7|5455.9|5458.7|5455.9|5459|5456.2|5458.3|5455.5|24
1609952030000|2021-01-06 16:53:50|5458.3|5455.5|5456|5453.2|5458.3|5455.5|5456|5453.2|12
1609952040000|2021-01-06 16:54:00|5456.3|5453.5|5456.3|5453.5|5457.3|5454.5|5456|5453.2|10
1609952050000|2021-01-06 16:54:10|5456|5453.2|5455.3|5452.5|5456.3|5453.5|5455|5452.2|33
1609952060000|2021-01-06 16:54:20|5455.7|5452.9|5452|5449.2|5455.7|5452.9|5452|5449.2|71
1609952070000|2021-01-06 16:54:30|5451.8|5449|5454.5|5451.7|5455|5452.2|5451.7|5448.9|329
1609952080000|2021-01-06 16:54:40|5454.8|5452|5453|5450.2|5454.8|5452|5453|5450.2|23
1609952090000|2021-01-06 16:54:50|5452.7|5449.9|5454.3|5451.5|5454.8|5452|5452|5449.2|124
1609952100000|2021-01-06 16:55:00|5455|5452.2|5457.3|5454.5|5457.3|5454.5|5454.8|5452|32
1609952110000|2021-01-06 16:55:10|5457.7|5454.9|5458.8|5456|5458.8|5456|5457.3|5454.5|26
1609952120000|2021-01-06 16:55:20|5459.3|5456.5|5458|5455.2|5460.7|5457.9|5457.8|5455|33
1609952130000|2021-01-06 16:55:30|5457.8|5455|5458|5455.2|5458.8|5456|5457.8|5455|9
1609952140000|2021-01-06 16:55:40|5458.3|5455.5|5458.8|5456|5459.7|5456.9|5458|5455.2|13
1609952150000|2021-01-06 16:55:50|5458.5|5455.7|5459.3|5456.5|5459.8|5457|5458.3|5455.5|11
1609952160000|2021-01-06 16:56:00|5459|5456.2|5459.3|5456.5|5459.7|5456.9|5459|5456.2|4
1609952170000|2021-01-06 16:56:10|5459|5456.2|5459.3|5456.5|5459.8|5457|5458.8|5456|10
1609952180000|2021-01-06 16:56:20|5459|5456.2|5459.3|5456.5|5459.8|5457|5459|5456.2|16
1609952190000|2021-01-06 16:56:30|5459.5|5456.7|5459.3|5456.5|5459.8|5457|5459|5456.2|84
1609952200000|2021-01-06 16:56:40|5459|5456.2|5458.3|5455.5|5459|5456.2|5457.8|5455|14
1609952210000|2021-01-06 16:56:50|5458|5455.2|5459|5456.2|5459|5456.2|5458|5455.2|5
1609952220000|2021-01-06 16:57:00|5459.3|5456.5|5459.8|5457|5460|5457.2|5458.8|5456|18
1609952230000|2021-01-06 16:57:10|5460|5457.2|5460|5457.2|5460|5457.2|5458|5455.2|175
1609952240000|2021-01-06 16:57:20|5459.8|5457|5460.7|5457.9|5460.7|5457.9|5459.8|5457|5
1609952250000|2021-01-06 16:57:30|5460|5457.2|5460|5457.2|5460.3|5457.5|5460|5457.2|2
1609952260000|2021-01-06 16:57:40|5459.8|5457|5460.3|5457.5|5460.3|5457.5|5458.8|5456|29
1609952270000|2021-01-06 16:57:50|5460|5457.2|5460|5457.2|5460.3|5457.5|5460|5457.2|0
1609952280000|2021-01-06 16:58:00|5460.2|5457.4|5460|5457.2|5460.8|5458|5460|5457.2|21
1609952290000|2021-01-06 16:58:10|5459.8|5457|5459.7|5456.9|5459.8|5457|5459|5456.2|5
1609952300000|2021-01-06 16:58:20|5459|5456.2|5459.7|5456.9|5459.7|5456.9|5459|5456.2|4
1609952310000|2021-01-06 16:58:30|5459.8|5457|5460.3|5457.5|5460.7|5457.9|5459.8|5457|12
1609952320000|2021-01-06 16:58:40|5460|5457.2|5460.8|5458|5461|5458.2|5460|5457.2|57
1609952330000|2021-01-06 16:58:50|5460|5457.2|5460|5457.2|5460|5457.2|5460|5457.2|5
1609952340000|2021-01-06 16:59:00|5460.7|5457.9|5461|5458.2|5461|5458.2|5460.3|5457.5|29
1609952350000|2021-01-06 16:59:10|5460.8|5458|5460.7|5457.9|5460.8|5458|5460.3|5457.5|8
1609952360000|2021-01-06 16:59:20|5461|5458.2|5462.8|5460|5463|5460.2|5461|5458.2|75
1609952370000|2021-01-06 16:59:30|5463|5460.2|5461|5458.2|5463|5460.2|5461|5458.2|41
1609952380000|2021-01-06 16:59:40|5460|5457.2|5460.3|5457.5|5461|5458.2|5460|5457.2|16
1609952390000|2021-01-06 16:59:50|5460|5457.2|5460.3|5457.5|5461|5458.2|5459|5456.2|32
1609952400000|2021-01-06 17:00:00|5461|5458.2|5461|5458.2|5462.8|5460|5460.5|5457.7|64
1609952410000|2021-01-06 17:00:10|5460.8|5458|5460|5457.2|5460.8|5458|5460|5457.2|15
1609952420000|2021-01-06 17:00:20|5459.1|5456.3|5461.7|5458.9|5461.8|5459|5459|5456.2|58
1609952430000|2021-01-06 17:00:30|5461.8|5459|5460.8|5458|5462.8|5460|5460.8|5458|104
1609952440000|2021-01-06 17:00:40|5462|5459.2|5459.8|5457|5462.8|5460|5459.5|5456.7|62
1609952450000|2021-01-06 17:00:50|5460|5457.2|5458.3|5455.5|5460|5457.2|5458|5455.2|39
1609952460000|2021-01-06 17:01:00|5458.7|5455.9|5462.7|5459.9|5462.7|5459.9|5458|5455.2|111
1609952470000|2021-01-06 17:01:10|5461.8|5459|5462|5459.2|5462.8|5460|5461.7|5458.9|49
1609952480000|2021-01-06 17:01:20|5462.3|5459.5|5463.3|5460.5|5463.8|5461|5462.3|5459.5|81
1609952490000|2021-01-06 17:01:30|5463|5460.2|5463|5460.2|5463.7|5460.9|5463|5460.2|9
1609952500000|2021-01-06 17:01:40|5462.8|5460|5461.7|5458.9|5462.8|5460|5461.7|5458.9|12
1609952510000|2021-01-06 17:01:50|5461.8|5459|5460.8|5458|5462.8|5460|5460.8|5458|119
1609952520000|2021-01-06 17:02:00|5461.5|5458.7|5461|5458.2|5462.8|5460|5461|5458.2|141
1609952530000|2021-01-06 17:02:10|5460.8|5458|5459.8|5457|5461|5458.2|5459.7|5456.9|35
1609952540000|2021-01-06 17:02:20|5459.7|5456.9|5460.3|5457.5|5460.7|5457.9|5458|5455.2|66
1609952550000|2021-01-06 17:02:30|5460.7|5457.9|5461.8|5459|5461.8|5459|5460.3|5457.5|89
1609952560000|2021-01-06 17:02:40|5461.1|5458.3|5460.2|5457.4|5461.1|5458.3|5459.8|5457|248
1609952570000|2021-01-06 17:02:50|5460|5457.2|5459.8|5457|5460.2|5457.4|5459.7|5456.9|39
1609952580000|2021-01-06 17:03:00|5459.5|5456.7|5457.7|5454.9|5460.7|5457.9|5457|5454.2|192
1609952590000|2021-01-06 17:03:10|5457.3|5454.5|5457.3|5454.5|5457.7|5454.9|5456.7|5453.9|5
1609952600000|2021-01-06 17:03:20|5457|5454.2|5456.8|5454|5457.8|5455|5456.8|5454|2
1609952610000|2021-01-06 17:03:30|5457.7|5454.9|5457.8|5455|5457.8|5455|5457.7|5454.9|54
1609952620000|2021-01-06 17:03:40|5458|5455.2|5455.8|5453|5458|5455.2|5455.8|5453|37
1609952630000|2021-01-06 17:03:50|5456|5453.2|5455.8|5453|5456.8|5454|5455.8|5453|20
1609952640000|2021-01-06 17:04:00|5456|5453.2|5455.8|5453|5456.7|5453.9|5455|5452.2|19
1609952650000|2021-01-06 17:04:10|5455|5452.2|5454|5451.2|5455|5452.2|5454|5451.2|23
1609952660000|2021-01-06 17:04:20|5453.8|5451|5453|5450.2|5453.8|5451|5453|5450.2|22
1609952670000|2021-01-06 17:04:30|5452.8|5450|5451.8|5449|5452.8|5450|5451|5448.2|165
1609952680000|2021-01-06 17:04:40|5452|5449.2|5450.8|5448|5452|5449.2|5450.8|5448|15
1609952690000|2021-01-06 17:04:50|5450.1|5447.3|5449.3|5446.5|5450.1|5447.3|5449.3|5446.5|22
1609952700000|2021-01-06 17:05:00|5449|5446.2|5443|5440.2|5449|5446.2|5442|5439.2|261
1609952710000|2021-01-06 17:05:10|5442.8|5440|5443|5440.2|5443.5|5440.7|5441.8|5439|291
1609952720000|2021-01-06 17:05:20|5443.3|5440.5|5442|5439.2|5443.8|5441|5442|5439.2|64
1609952730000|2021-01-06 17:05:30|5442.3|5439.5|5440|5437.2|5442.3|5439.5|5440|5437.2|190
1609952740000|2021-01-06 17:05:40|5440.3|5437.5|5441.7|5438.9|5442|5439.2|5439.3|5436.5|22
1609952750000|2021-01-06 17:05:50|5442|5439.2|5443.7|5440.9|5443.7|5440.9|5442|5439.2|63
1609952760000|2021-01-06 17:06:00|5443.3|5440.5|5442.8|5440|5444.3|5441.5|5442|5439.2|170
1609952770000|2021-01-06 17:06:10|5443.3|5440.5|5443.8|5441|5443.8|5441|5442.8|5440|21
1609952780000|2021-01-06 17:06:20|5444|5441.2|5443.3|5440.5|5444.8|5442|5443|5440.2|30
1609952790000|2021-01-06 17:06:30|5443.7|5440.9|5442.3|5439.5|5443.8|5441|5441.3|5438.5|83
1609952800000|2021-01-06 17:06:40|5442.5|5439.7|5442|5439.2|5443|5440.2|5442|5439.2|8
1609952810000|2021-01-06 17:06:50|5442.3|5439.5|5442|5439.2|5443.3|5440.5|5442|5439.2|10
1609952820000|2021-01-06 17:07:00|5441.8|5439|5442.5|5439.7|5443.8|5441|5441.8|5439|112
1609952830000|2021-01-06 17:07:10|5442|5439.2|5444.8|5442|5445.3|5442|5440.8|5438|348
1609952840000|2021-01-06 17:07:20|5444.5|5441.7|5446.8|5444|5447.7|5444.9|5444|5441.2|177
1609952850000|2021-01-06 17:07:30|5446.7|5443.9|5447.8|5445|5448|5445.2|5446.7|5443.9|34
1609952860000|2021-01-06 17:07:40|5447.3|5444.5|5448|5445.2|5448|5445.2|5445.8|5443|103
1609952870000|2021-01-06 17:07:50|5447.8|5445|5447.8|5445|5448.7|5445.9|5447.8|5445|54
1609952880000|2021-01-06 17:08:00|5448|5445.2|5448|5445.2|5448.7|5445.9|5447.8|5445|177
1609952890000|2021-01-06 17:08:10|5448.3|5445.5|5448.1|5445.3|5448.8|5446|5448|5445.2|8
1609952900000|2021-01-06 17:08:20|5448|5445.2|5447.8|5445|5448|5445.2|5447.8|5445|6
1609952910000|2021-01-06 17:08:30|5447.3|5444.5|5445.8|5443|5447.3|5444.5|5445.8|5443|24
1609952920000|2021-01-06 17:08:40|5446|5443.2|5447|5444.2|5447|5444.2|5446|5443.2|16
1609952930000|2021-01-06 17:08:50|5446.8|5444|5445.8|5443|5446.8|5444|5445.8|5443|24
1609952940000|2021-01-06 17:09:00|5445.7|5442.9|5446.8|5444|5446.8|5444|5445.3|5442.5|30
1609952950000|2021-01-06 17:09:10|5447.3|5444.5|5447.7|5444.9|5447.7|5444.9|5446.8|5444|24
1609952960000|2021-01-06 17:09:20|5446.8|5444|5447.7|5444.9|5447.7|5444.9|5446.7|5443.9|149
1609952970000|2021-01-06 17:09:30|5447.8|5445|5447.8|5445|5447.8|5445|5447|5444.2|21
1609952980000|2021-01-06 17:09:40|5447.7|5444.9|5447.8|5445|5447.8|5445|5447.7|5444.9|1
1609952990000|2021-01-06 17:09:50|5448|5445.2|5449|5446.2|5449.2|5446.4|5448|5445.2|68
1609953000000|2021-01-06 17:10:00|5448.8|5446|5448.7|5445.9|5449|5446.2|5448.3|5445.5|21
1609953010000|2021-01-06 17:10:10|5448.3|5445.5|5448.3|5445.5|5448.7|5445.9|5448.3|5445.5|1
1609953020000|2021-01-06 17:10:20|5448|5445.2|5447.8|5445|5448|5445.2|5447.8|5445|0
1609953030000|2021-01-06 17:10:30|5447|5444.2|5446|5443.2|5447|5444.2|5445.8|5443|55
1609953040000|2021-01-06 17:10:40|5445.8|5443|5447|5444.2|5447.7|5444.9|5445.7|5442.9|158
1609953050000|2021-01-06 17:10:50|5446.8|5444|5446.7|5443.9|5448.2|5445.4|5446.7|5443.9|33
1609953060000|2021-01-06 17:11:00|5446.8|5444|5446.7|5443.9|5446.8|5444|5446.7|5443.9|28
1609953070000|2021-01-06 17:11:10|5446.8|5444|5446.8|5444|5447.7|5444.9|5446.8|5444|14
1609953080000|2021-01-06 17:11:20|5446.7|5443.9|5445|5442.2|5446.7|5443.9|5445|5442.2|23
1609953090000|2021-01-06 17:11:30|5444.8|5442|5447.3|5444.5|5447.7|5444.9|5444.8|5442|112
1609953100000|2021-01-06 17:11:40|5447.7|5444.9|5447.7|5444.9|5447.7|5444.9|5447|5444.2|11
1609953110000|2021-01-06 17:11:50|5447.3|5444.5|5446.8|5444|5447.3|5444.5|5446.8|5444|19
1609953120000|2021-01-06 17:12:00|5447.7|5444.9|5446.8|5444|5447.7|5444.9|5446.7|5443.9|55
1609953130000|2021-01-06 17:12:10|5445.3|5442.5|5446.7|5443.9|5446.7|5443.9|5444.8|5442|21
1609953140000|2021-01-06 17:12:20|5446.8|5444|5444.8|5442|5446.8|5444|5444.8|5442|51
1609953150000|2021-01-06 17:12:30|5445.2|5442.4|5445.7|5442.9|5445.8|5443|5444.8|5442|73
1609953160000|2021-01-06 17:12:40|5445.8|5443|5445.8|5443|5445.8|5443|5445.8|5443|9
1609953170000|2021-01-06 17:12:50|5445.7|5442.9|5445.7|5442.9|5445.8|5443|5445.3|5442.5|50
1609953180000|2021-01-06 17:13:00|5445.8|5443|5445.7|5442.9|5445.8|5443|5445|5442.2|10
1609953190000|2021-01-06 17:13:10|5445.8|5443|5445.8|5443|5445.8|5443|5445.8|5443|9
1609953200000|2021-01-06 17:13:20|5446|5443.2|5447|5444.2|5447.3|5444.5|5446|5443.2|71
1609953210000|2021-01-06 17:13:30|5446.8|5444|5447|5444.2|5447.8|5445|5446.8|5444|63
1609953220000|2021-01-06 17:13:40|5447.7|5444.9|5447|5444.2|5447.8|5445|5447|5444.2|14
1609953230000|2021-01-06 17:13:50|5446.8|5444|5446.8|5444|5447|5444.2|5446.8|5444|5
1609953240000|2021-01-06 17:14:00|5446|5443.2|5446|5443.2|5446|5443.2|5445.8|5443|66
1609953250000|2021-01-06 17:14:10|5446.3|5443.5|5447.3|5444.5|5447.8|5445|5446|5443.2|37
1609953260000|2021-01-06 17:14:20|5447|5444.2|5446.8|5444|5447.3|5444.5|5446.8|5444|26
1609953270000|2021-01-06 17:14:30|5446.7|5443.9|5445.8|5443|5446.7|5443.9|5445|5442.2|37
1609953280000|2021-01-06 17:14:40|5446.8|5444|5446.8|5444|5447.3|5444.5|5446.8|5444|41
1609953290000|2021-01-06 17:14:50|5447|5444.2|5447.3|5444.5|5447.8|5445|5447|5444.2|47
1609953300000|2021-01-06 17:15:00|5447|5444.2|5447.7|5444.9|5447.8|5445|5447|5444.2|23
1609953310000|2021-01-06 17:15:10|5448|5445.2|5447|5444.2|5448|5445.2|5445.8|5443|53
1609953320000|2021-01-06 17:15:20|5447.3|5444.5|5447.3|5444.5|5447.7|5444.9|5447|5444.2|1
1609953330000|2021-01-06 17:15:30|5447|5444.2|5447|5444.2|5447.3|5444.5|5447|5444.2|7
1609953340000|2021-01-06 17:15:40|5447.3|5444.5|5447.3|5444.5|5447.7|5444.9|5446.8|5444|16
1609953350000|2021-01-06 17:15:50|5447|5444.2|5445|5442.2|5447|5444.2|5445|5442.2|26
1609953360000|2021-01-06 17:16:00|5445.3|5442.5|5446.8|5444|5446.8|5444|5445|5442.2|26
1609953370000|2021-01-06 17:16:10|5446.5|5443.7|5447|5444.2|5447.8|5445|5446.5|5443.7|41
1609953380000|2021-01-06 17:16:20|5446.7|5443.9|5446.7|5443.9|5446.8|5444|5446.7|5443.9|10
1609953390000|2021-01-06 17:16:30|5446.8|5444|5447.8|5445|5447.8|5445|5446.8|5444|22
1609953400000|2021-01-06 17:16:40|5448.2|5445.4|5449.7|5446.9|5449.7|5446.9|5448.2|5445.4|50
1609953410000|2021-01-06 17:16:50|5449.8|5447|5448.8|5446|5449.8|5447|5448.8|5446|4
1609953420000|2021-01-06 17:17:00|5449.7|5446.9|5450|5447.2|5450.7|5447.9|5449.7|5446.9|50
1609953430000|2021-01-06 17:17:10|5450.3|5447.5|5450.3|5447.5|5450.3|5447.5|5450.3|5447.5|2
1609953440000|2021-01-06 17:17:20|5450|5447.2|5450|5447.2|5450.8|5448|5450|5447.2|15
1609953450000|2021-01-06 17:17:30|5449.8|5447|5449.1|5446.3|5450.3|5447.5|5449.1|5446.3|32
1609953460000|2021-01-06 17:17:40|5449|5446.2|5448.8|5446|5449|5446.2|5447.7|5444.9|16
1609953470000|2021-01-06 17:17:50|5449.3|5446.5|5448.8|5446|5449.3|5446.5|5447.8|5445|51
1609953480000|2021-01-06 17:18:00|||||||||2
1609953490000|2021-01-06 17:18:10|5449|5446.2|5447.8|5445|5449|5446.2|5447.8|5445|360
1609953500000|2021-01-06 17:18:20|5448|5445.2|5448|5445.2|5448|5445.2|5448|5445.2|18
1609953510000|2021-01-06 17:18:30|5448.5|5445.7|5449.8|5447|5449.8|5447|5448.5|5445.7|42
1609953520000|2021-01-06 17:18:40|5450.5|5447.7|5450|5447.2|5450.5|5447.7|5450|5447.2|1
1609953530000|2021-01-06 17:18:50|5449.8|5447|5450|5447.2|5450.8|5448|5449.8|5447|14
1609953540000|2021-01-06 17:19:00|5450.3|5447.5|5449.5|5446.7|5450.5|5447.7|5449|5446.2|41
1609953550000|2021-01-06 17:19:10|5449.1|5446.3|5448.8|5446|5449.5|5446.7|5447.8|5445|19
1609953560000|2021-01-06 17:19:20|5448|5445.2|5449.3|5446.5|5449.8|5447|5447.5|5444.7|132
1609953570000|2021-01-06 17:19:30|5449|5446.2|5449.8|5447|5449.8|5447|5449|5446.2|0
1609953580000|2021-01-06 17:19:40|5449.3|5446.5|5449.3|5446.5|5449.8|5447|5449|5446.2|19
1609953590000|2021-01-06 17:19:50|5449.8|5447|5449|5446.2|5450.7|5447.9|5449|5446.2|19
1609953600000|2021-01-06 17:20:00|5449.8|5447|5448.6|5445.8|5449.8|5447|5448.6|5445.8|31
1609953610000|2021-01-06 17:20:10|5448.7|5445.9|5447|5444.2|5448.7|5445.9|5447|5444.2|6
1609953620000|2021-01-06 17:20:20|5446.8|5444|5445|5442.2|5446.8|5444|5445|5442.2|16
1609953630000|2021-01-06 17:20:30|5445.3|5442.5|5445.7|5442.9|5445.8|5443|5445.3|5442.5|3
1609953640000|2021-01-06 17:20:40|5445.8|5443|5448.7|5445.9|5448.7|5445.9|5445.8|5443|11
1609953650000|2021-01-06 17:20:50|5448.8|5446|5447.3|5444.5|5448.8|5446|5445.8|5443|166
1609953660000|2021-01-06 17:21:00|5447|5444.2|5448.8|5446|5449.7|5446.9|5447|5444.2|21
1609953670000|2021-01-06 17:21:10|5448.7|5445.9|5448|5445.2|5448.8|5446|5448|5445.2|46
1609953680000|2021-01-06 17:21:20|5447.8|5445|5447.8|5445|5448.3|5445.5|5447.8|5445|14
1609953690000|2021-01-06 17:21:30|5447.7|5444.9|5446|5443.2|5447.8|5445|5446|5443.2|57
1609953700000|2021-01-06 17:21:40|5446.3|5443.5|5445|5442.2|5446.8|5444|5445|5442.2|159
1609953710000|2021-01-06 17:21:50|5444.3|5441.5|5444.7|5441.9|5444.7|5441.9|5444|5441.2|59
1609953720000|2021-01-06 17:22:00|5444.8|5442|5448.7|5445.9|5448.7|5445.9|5444|5441.2|79
1609953730000|2021-01-06 17:22:10|5448.3|5445.5|5447.7|5444.9|5448.8|5446|5447.3|5444.5|38
1609953740000|2021-01-06 17:22:20|5447.8|5445|5448.7|5445.9|5448.7|5445.9|5447.8|5445|4
1609953750000|2021-01-06 17:22:30|5448|5445.2|5448.7|5445.9|5448.7|5445.9|5447.8|5445|16
1609953760000|2021-01-06 17:22:40|5447.8|5445|5448.7|5445.9|5448.7|5445.9|5447.8|5445|57
1609953770000|2021-01-06 17:22:50|5447.7|5444.9|5446.2|5443.4|5447.7|5444.9|5446|5443.2|20
1609953780000|2021-01-06 17:23:00|5446.3|5443.5|5447.8|5445|5447.8|5445|5446.3|5443.5|10
1609953790000|2021-01-06 17:23:10|5447.7|5444.9|5446.8|5444|5447.7|5444.9|5446.8|5444|5
1609953810000|2021-01-06 17:23:30|5446.7|5443.9|5445.7|5442.9|5446.8|5444|5445.7|5442.9|6
1609953820000|2021-01-06 17:23:40|5446|5443.2|5446.2|5443.4|5446.7|5443.9|5445.8|5443|24
1609953830000|2021-01-06 17:23:50|5446|5443.2|5446.2|5443.4|5446.3|5443.5|5445.8|5443|0
1609953840000|2021-01-06 17:24:00|5446.3|5443.5|5445.8|5443|5446.3|5443.5|5445.8|5443|6
1609953850000|2021-01-06 17:24:10|5446.7|5443.9|5446.7|5443.9|5447.8|5445|5446.7|5443.9|45
1609953860000|2021-01-06 17:24:20|5447.2|5444.4|5447.8|5445|5448.3|5445.5|5447.2|5444.4|61
1609953870000|2021-01-06 17:24:30|5447.7|5444.9|5448.7|5445.9|5448.7|5445.9|5447.7|5444.9|3
1609953880000|2021-01-06 17:24:40|5447.8|5445|5447.2|5444.4|5448.3|5445.5|5446.8|5444|18
1609953890000|2021-01-06 17:24:50|5447|5444.2|5448.7|5445.9|5449.7|5446.9|5446.8|5444|281
1609953900000|2021-01-06 17:25:00|5449.7|5446.9|5449.5|5446.7|5450.2|5447.4|5449.2|5446.4|22
1609953910000|2021-01-06 17:25:10|5449.7|5446.9|5446|5443.2|5449.7|5446.9|5445.8|5443|59
1609953920000|2021-01-06 17:25:20|5445.8|5443|5444.8|5442|5446|5443.2|5444.8|5442|80
1609953930000|2021-01-06 17:25:30|5444|5441.2|5446.7|5443.9|5446.7|5443.9|5443.8|5441|65
1609953940000|2021-01-06 17:25:40|5446.3|5443.5|5446.3|5443.5|5446.3|5443.5|5445.8|5443|12
1609953950000|2021-01-06 17:25:50|5445.8|5443|5445|5442.2|5445.8|5443|5445|5442.2|3
1609953960000|2021-01-06 17:26:00|5445.7|5442.9|5446.2|5443.4|5446.7|5443.9|5445.7|5442.9|47
1609953970000|2021-01-06 17:26:10|5446.7|5443.9|5444.8|5442|5446.8|5444|5444.8|5442|82
1609953980000|2021-01-06 17:26:20|5445|5442.2|5446|5443.2|5446.7|5443.9|5445|5442.2|28
1609953990000|2021-01-06 17:26:30|5445.7|5442.9|5447.8|5445|5448.3|5445.5|5445.7|5442.9|14
1609954000000|2021-01-06 17:26:40|5448.2|5445.4|5448.7|5445.9|5448.8|5446|5447.7|5444.9|42
1609954010000|2021-01-06 17:26:50|5448.2|5445.4|5448.8|5446|5448.8|5446|5448.2|5445.4|15
1609954020000|2021-01-06 17:27:00|5448.7|5445.9|5450.7|5447.9|5450.7|5447.9|5448.7|5445.9|12
1609954030000|2021-01-06 17:27:10|5450.3|5447.5|5448.7|5445.9|5450.5|5447.7|5448.3|5445.5|12
1609954040000|2021-01-06 17:27:20|5449.3|5446.5|5450.7|5447.9|5450.7|5447.9|5449.2|5446.4|2
1609954050000|2021-01-06 17:27:30|5451.3|5448.5|5450.5|5447.7|5451.3|5448.5|5450.2|5447.4|11
1609954060000|2021-01-06 17:27:40|5449.8|5447|5449.8|5447|5450.7|5447.9|5449.8|5447|12
1609954070000|2021-01-06 17:27:50|5450.2|5447.4|5450.7|5447.9|5450.7|5447.9|5449.7|5446.9|50
1609954080000|2021-01-06 17:28:00|5450.3|5447.5|5449.7|5446.9|5450.3|5447.5|5449.7|5446.9|9
1609954090000|2021-01-06 17:28:10|5450|5447.2|5449.5|5446.7|5450.7|5447.9|5449.2|5446.4|14
1609954100000|2021-01-06 17:28:20|5449.7|5446.9|5449.3|5446.5|5449.7|5446.9|5449.3|5446.5|15
1609954110000|2021-01-06 17:28:30|5449.2|5446.4|5449.7|5446.9|5449.8|5447|5449.2|5446.4|2
1609954120000|2021-01-06 17:28:40|5449.8|5447|5449.7|5446.9|5449.8|5447|5449.7|5446.9|4
1609954130000|2021-01-06 17:28:50|5449.8|5447|5448.8|5446|5449.8|5447|5448.8|5446|167
1609954140000|2021-01-06 17:29:00|5449.2|5446.4|5449|5446.2|5449.7|5446.9|5448.8|5446|18
1609954150000|2021-01-06 17:29:10|5448.8|5446|5447.8|5445|5449.7|5446.9|5447.8|5445|9
1609954170000|2021-01-06 17:29:30|5447.5|5444.7|5447.7|5444.9|5449.7|5446.9|5447.3|5444.5|67
1609954180000|2021-01-06 17:29:40|5447.3|5444.5|5445.8|5443|5447.7|5444.9|5445.7|5442.9|22
1609954190000|2021-01-06 17:29:50|5446.2|5443.4|5446.7|5443.9|5446.7|5443.9|5445.8|5443|33
1609954200000|2021-01-06 17:30:00|5446|5443.2|5447.7|5444.9|5447.7|5444.9|5445.8|5443|93
1609954210000|2021-01-06 17:30:10|5448.7|5445.9|5448.8|5446|5449.2|5446.4|5447.8|5445|34
1609954220000|2021-01-06 17:30:20|5449.2|5446.4|5448.7|5445.9|5449.2|5446.4|5446.8|5444|93
1609954230000|2021-01-06 17:30:30|5449.3|5446.5|5447.7|5444.9|5449.7|5446.9|5447.7|5444.9|27
1609954240000|2021-01-06 17:30:40|5447.3|5444.5|5447.2|5444.4|5447.7|5444.9|5446.8|5444|4
1609954250000|2021-01-06 17:30:50|5447.3|5444.5|5445.3|5442.5|5447.3|5444.5|5444.8|5442|215
1609954260000|2021-01-06 17:31:00|5445|5442.2|5446|5443.2|5446|5443.2|5445|5442.2|41
1609954270000|2021-01-06 17:31:10|||||||||8
1609954280000|2021-01-06 17:31:20|5446.7|5443.9|5446.8|5444|5446.8|5444|5446.7|5443.9|8
1609954290000|2021-01-06 17:31:30|5446.7|5443.9|5446.7|5443.9|5446.7|5443.9|5446|5443.2|7
1609954300000|2021-01-06 17:31:40|5446.8|5444|5446.8|5444|5446.8|5444|5446.8|5444|19
1609954310000|2021-01-06 17:31:50|5447|5444.2|5443.3|5440.5|5447.7|5444.9|5443.3|5440.5|170
1609954320000|2021-01-06 17:32:00|5443|5440.2|5442.8|5440|5443.3|5440.5|5442.3|5439.5|83
1609954330000|2021-01-06 17:32:10|5442|5439.2|5440|5437.2|5442.8|5440|5440|5437.2|97
1609954340000|2021-01-06 17:32:20|5439.8|5437|5439.1|5436.3|5440.3|5437.5|5439.1|5436.3|94
1609954350000|2021-01-06 17:32:30|5439.8|5437|5441|5438.2|5441.3|5438.5|5439.6|5436.8|30
1609954360000|2021-01-06 17:32:40|5439|5436.2|5438.1|5435.3|5439|5436.2|5438.1|5435.3|61
1609954370000|2021-01-06 17:32:50|5439|5436.2|5438|5435.2|5439|5436.2|5437|5434.2|124
1609954380000|2021-01-06 17:33:00|5437.2|5434.4|5435|5432.2|5437.2|5434.4|5434.2|5431.4|316
1609954390000|2021-01-06 17:33:10|5435.1|5432.3|5437.1|5434.3|5437.1|5434.3|5435.1|5432.3|15
1609954400000|2021-01-06 17:33:20|5437|5434.2|5436.7|5433.9|5437.1|5434.3|5436.7|5433.9|66
1609954410000|2021-01-06 17:33:30|5436.6|5433.8|5435.5|5432.7|5436.6|5433.8|5435.1|5432.3|18
1609954420000|2021-01-06 17:33:40|5435.6|5432.8|5436|5433.2|5436|5433.2|5433|5430.2|80
1609954430000|2021-01-06 17:33:50|5435.8|5433|5437|5434.2|5437|5434.2|5435.1|5432.3|43
1609954440000|2021-01-06 17:34:00|5436.6|5433.8|5433.7|5430.9|5437|5434.2|5433.2|5430.4|347
1609954450000|2021-01-06 17:34:10|5434.1|5431.3|5433.4|5430.6|5434.1|5431.3|5432.4|5429.6|86
1609954460000|2021-01-06 17:34:20|5433.7|5430.9|5434.7|5431.9|5435.4|5432.6|5433.4|5430.6|81
1609954470000|2021-01-06 17:34:30|5435.1|5432.3|5434.1|5431.3|5435.2|5432.4|5433.4|5430.6|29
1609954480000|2021-01-06 17:34:40|5434.2|5431.4|5433.1|5430.3|5434.2|5431.4|5432.4|5429.6|155
1609954490000|2021-01-06 17:34:50|5433.5|5430.7|5433.9|5431.1|5434.2|5431.4|5433.4|5430.6|128
1609954500000|2021-01-06 17:35:00|5434.2|5431.4|5433.2|5430.4|5434.2|5431.4|5432.2|5429.4|72
1609954510000|2021-01-06 17:35:10|5432.4|5429.6|5430.4|5427.6|5432.4|5429.6|5430.2|5427.4|139
1609954520000|2021-01-06 17:35:20|5430.2|5427.4|5431.2|5428.4|5431.2|5428.4|5429.4|5426.6|72
1609954530000|2021-01-06 17:35:30|5431.4|5428.6|5432.5|5429.7|5433.2|5430.4|5431.4|5428.6|54
1609954540000|2021-01-06 17:35:40|5432.4|5429.6|5432.2|5429.4|5432.4|5429.6|5432.2|5429.4|70
1609954550000|2021-01-06 17:35:50|5431.5|5428.7|5431.4|5428.6|5431.9|5429.1|5431.4|5428.6|8
1609954560000|2021-01-06 17:36:00|5432.2|5429.4|5433.4|5430.6|5433.4|5430.6|5432.2|5429.4|17
1609954570000|2021-01-06 17:36:10|5433.7|5430.9|5432.2|5429.4|5433.7|5430.9|5431.9|5429.1|25
1609954580000|2021-01-06 17:36:20|5432.9|5430.1|5431.4|5428.6|5432.9|5430.1|5431.4|5428.6|8
1609954590000|2021-01-06 17:36:30|5431.2|5428.4|5429.2|5426.4|5431.2|5428.4|5428.4|5425.6|96
1609954600000|2021-01-06 17:36:40|5429.4|5426.6|5432.5|5429.7|5433.5|5430.7|5429.4|5426.6|336
1609954610000|2021-01-06 17:36:50|5432.4|5429.6|5434.4|5431.6|5434.6|5431.8|5431.9|5429.1|150
1609954620000|2021-01-06 17:37:00|5434.2|5431.4|5434.9|5432.1|5435.2|5432.4|5433.4|5430.6|104
1609954630000|2021-01-06 17:37:10|5435.2|5432.4|5438.2|5435.4|5440.6|5437.8|5434.4|5431.6|483
1609954640000|2021-01-06 17:37:20|5438.6|5435.8|5436.4|5433.6|5438.6|5435.8|5436.2|5433.4|33
1609954650000|2021-01-06 17:37:30|5437.1|5434.3|5437.4|5434.6|5437.4|5434.6|5437.1|5434.3|36
1609954660000|2021-01-06 17:37:40|5437.2|5434.4|5437.2|5434.4|5437.2|5434.4|5437.2|5434.4|3
1609954670000|2021-01-06 17:37:50|||||||||18
1609954680000|2021-01-06 17:38:00|5437.4|5434.6|5437.2|5434.4|5437.4|5434.6|5437.2|5434.4|25
1609954690000|2021-01-06 17:38:10|5438|5435.2|5437.4|5434.6|5438.9|5436.1|5437.4|5434.6|25
1609954700000|2021-01-06 17:38:20|5437.7|5434.9|5439.7|5436.9|5439.7|5436.9|5437.7|5434.9|25
1609954710000|2021-01-06 17:38:30|5439.2|5436.4|5438.4|5435.6|5439.2|5436.4|5438.4|5435.6|8
1609954720000|2021-01-06 17:38:40|5439|5436.2|5438.2|5435.4|5439|5436.2|5437.2|5434.4|41
1609954730000|2021-01-06 17:38:50|5438.7|5435.9|5440.2|5437.4|5440.2|5437.4|5438.7|5435.9|3
1609954740000|2021-01-06 17:39:00|5440.4|5437.6|5441.4|5438.6|5441.4|5438.6|5440.4|5437.6|10
1609954750000|2021-01-06 17:39:10|5441.2|5438.4|5440.7|5437.9|5441.2|5438.4|5440.4|5437.6|5
1609954760000|2021-01-06 17:39:20|5440.4|5437.6|5439.9|5437.1|5440.4|5437.6|5439.2|5436.4|32
1609954770000|2021-01-06 17:39:30|5439.7|5436.9|5439.4|5436.6|5439.7|5436.9|5439.4|5436.6|0
1609954780000|2021-01-06 17:39:40|5439.5|5436.7|5439.4|5436.6|5440.2|5437.4|5439.2|5436.4|15
1609954790000|2021-01-06 17:39:50|5439.5|5436.7|5440.4|5437.6|5440.7|5437.9|5439.5|5436.7|3
1609954800000|2021-01-06 17:40:00|5440.7|5437.9|5439.4|5436.6|5441.2|5438.4|5439.4|5436.6|6
1609954810000|2021-01-06 17:40:10|5440.2|5437.4|5438.4|5435.6|5440.2|5437.4|5438.4|5435.6|16
1609954820000|2021-01-06 17:40:20|5438.7|5435.9|5439.7|5436.9|5440.2|5437.4|5438.7|5435.9|16
1609954830000|2021-01-06 17:40:30|5440.2|5437.4|5441.2|5438.4|5441.2|5438.4|5439.4|5436.6|18
1609954840000|2021-01-06 17:40:40|5440.4|5437.6|5440.4|5437.6|5440.4|5437.6|5440.4|5437.6|6
1609954850000|2021-01-06 17:40:50|5441.1|5438.3|5439.4|5436.6|5441.2|5438.4|5439.4|5436.6|19
1609954860000|2021-01-06 17:41:00|5439.7|5436.9|5439.4|5436.6|5440.2|5437.4|5439.4|5436.6|142
1609954870000|2021-01-06 17:41:10|5439.2|5436.4|5439.2|5436.4|5439.2|5436.4|5438.4|5435.6|311
1609954880000|2021-01-06 17:41:20|5438.9|5436.1|5440.2|5437.4|5440.2|5437.4|5438.9|5436.1|52
1609954900000|2021-01-06 17:41:40|5440.4|5437.6|5440.4|5437.6|5440.4|5437.6|5440.4|5437.6|0
1609954920000|2021-01-06 17:42:00|||||||||7
1609954930000|2021-01-06 17:42:10|5440.2|5437.4|5438.2|5435.4|5440.4|5437.6|5438.2|5435.4|22
1609954940000|2021-01-06 17:42:20|5437.9|5435.1|5437.2|5434.4|5437.9|5435.1|5437.2|5434.4|31
1609954950000|2021-01-06 17:42:30|5437.4|5434.6|5435.2|5432.4|5437.4|5434.6|5434.9|5432.1|88
1609954960000|2021-01-06 17:42:40|5434.5|5431.7|5434.5|5431.7|5435.2|5432.4|5434.2|5431.4|40
1609954970000|2021-01-06 17:42:50|5434.4|5431.6|5433.5|5430.7|5434.4|5431.6|5433.5|5430.7|3
1609954980000|2021-01-06 17:43:00|5433.4|5430.6|5429.9|5427.1|5433.4|5430.6|5429.9|5427.1|279
1609954990000|2021-01-06 17:43:10|5429.5|5426.7|5430.2|5427.4|5430.2|5427.4|5429.4|5426.6|64
1609955000000|2021-01-06 17:43:20|5430.4|5427.6|5431.9|5429.1|5432.2|5429.4|5430.4|5427.6|22
1609955010000|2021-01-06 17:43:30|5431.5|5428.7|5429.7|5426.9|5431.5|5428.7|5429.4|5426.6|35
1609955020000|2021-01-06 17:43:40|5429.4|5426.6|5430.2|5427.4|5430.2|5427.4|5429.4|5426.6|21
1609955030000|2021-01-06 17:43:50|5429.9|5427.1|5431.4|5428.6|5431.4|5428.6|5429.4|5426.6|18
1609955040000|2021-01-06 17:44:00|5430.9|5428.1|5431.5|5428.7|5432.2|5429.4|5430.4|5427.6|9
1609955050000|2021-01-06 17:44:10|5431.9|5429.1|5430.5|5427.7|5431.9|5429.1|5430.4|5427.6|36
1609955060000|2021-01-06 17:44:20|5430.2|5427.4|5429.4|5426.6|5430.2|5427.4|5429.4|5426.6|8
1609955070000|2021-01-06 17:44:30|5429.5|5426.7|5430.4|5427.6|5430.4|5427.6|5429.5|5426.7|52
1609955080000|2021-01-06 17:44:40|5430.2|5427.4|5430.9|5428.1|5430.9|5428.1|5430.2|5427.4|16
1609955090000|2021-01-06 17:44:50|5431.2|5428.4|5430.5|5427.7|5431.2|5428.4|5430.5|5427.7|3
1609955100000|2021-01-06 17:45:00|5431.2|5428.4|5429.9|5427.1|5431.2|5428.4|5429.4|5426.6|48
1609955110000|2021-01-06 17:45:10|5429.2|5426.4|5426.2|5423.4|5429.4|5426.6|5425.7|5422.9|81
1609955120000|2021-01-06 17:45:20|5425.7|5422.9|5432.2|5429.4|5432.2|5429.4|5425.5|5422.7|33
1609955130000|2021-01-06 17:45:30|5432|5429.2|5433.5|5430.7|5434.4|5431.6|5432|5429.2|20
1609955140000|2021-01-06 17:45:40|5433.7|5430.9|5432.9|5430.1|5433.9|5431.1|5432.9|5430.1|5
1609955150000|2021-01-06 17:45:50|5432.5|5429.7|5432.2|5429.4|5432.5|5429.7|5432.2|5429.4|3
1609955160000|2021-01-06 17:46:00|5432.7|5429.9|5433.1|5430.3|5433.1|5430.3|5432.2|5429.4|4
1609955170000|2021-01-06 17:46:10|5433.2|5430.4|5429.5|5426.7|5433.2|5430.4|5429.4|5426.6|41
1609955180000|2021-01-06 17:46:20|5429.4|5426.6|5427.4|5424.6|5429.4|5426.6|5427.4|5424.6|65
1609955190000|2021-01-06 17:46:30|5426.5|5423.7|5427.9|5425.1|5427.9|5425.1|5426.5|5423.7|51
1609955200000|2021-01-06 17:46:40|5428.4|5425.6|5427.4|5424.6|5428.9|5426.1|5427.4|5424.6|51
1609955210000|2021-01-06 17:46:50|5427.5|5424.7|5428.4|5425.6|5428.4|5425.6|5427.4|5424.6|13
1609955220000|2021-01-06 17:47:00|5429.2|5426.4|5429.9|5427.1|5430.2|5427.4|5429.2|5426.4|42
1609955230000|2021-01-06 17:47:10|5429.5|5426.7|5430.4|5427.6|5430.4|5427.6|5429.4|5426.6|56
1609955240000|2021-01-06 17:47:20|5430|5427.2|5429.2|5426.4|5430.9|5428.1|5429.2|5426.4|19
1609955250000|2021-01-06 17:47:30|5429.4|5426.6|5429.5|5426.7|5429.5|5426.7|5429.4|5426.6|4
1609955260000|2021-01-06 17:47:40|5429.2|5426.4|5429.4|5426.6|5429.4|5426.6|5428.4|5425.6|43
1609955270000|2021-01-06 17:47:50|5429.2|5426.4|5428.4|5425.6|5429.2|5426.4|5428.4|5425.6|6
1609955280000|2021-01-06 17:48:00|5428.5|5425.7|5430.4|5427.6|5430.4|5427.6|5428.4|5425.6|15
1609955290000|2021-01-06 17:48:10|5430.9|5428.1|5430.9|5428.1|5431.2|5428.4|5430.4|5427.6|9
1609955300000|2021-01-06 17:48:20|5431.2|5428.4|5431.2|5428.4|5432.2|5429.4|5430.5|5427.7|21
1609955310000|2021-01-06 17:48:30|5431.4|5428.6|5432.4|5429.6|5433.2|5430.4|5431.4|5428.6|22
1609955320000|2021-01-06 17:48:40|5432.2|5429.4|5433.5|5430.7|5433.9|5431.1|5431.4|5428.6|32
1609955330000|2021-01-06 17:48:50|5433.4|5430.6|5432.4|5429.6|5434.2|5431.4|5432.4|5429.6|14
1609955340000|2021-01-06 17:49:00|5433.1|5430.3|5436.4|5433.6|5436.4|5433.6|5433.1|5430.3|35
1609955350000|2021-01-06 17:49:10|5436.2|5433.4|5435.5|5432.7|5436.4|5433.6|5435.4|5432.6|15
1609955360000|2021-01-06 17:49:20|5435.7|5432.9|5436.2|5433.4|5436.2|5433.4|5435.4|5432.6|23
1609955370000|2021-01-06 17:49:30|5437.1|5434.3|5435.4|5432.6|5437.2|5434.4|5435.4|5432.6|25
1609955380000|2021-01-06 17:49:40|5435.2|5432.4|5434.4|5431.6|5435.2|5432.4|5432.8|5430|1228
1609955390000|2021-01-06 17:49:50|5434.7|5431.9|5433.7|5430.9|5434.7|5431.9|5433.7|5430.9|18
1609955400000|2021-01-06 17:50:00|5433.5|5430.7|5432.7|5429.9|5434.5|5431.7|5432.7|5429.9|28
1609955410000|2021-01-06 17:50:10|5432.8|5430|5433.5|5430.7|5433.7|5430.9|5432.8|5430|29
1609955420000|2021-01-06 17:50:20|5433.7|5430.9|5433.5|5430.7|5434.7|5431.9|5433.5|5430.7|33
1609955430000|2021-01-06 17:50:30|5432.5|5429.7|5433.7|5430.9|5434|5431.2|5432.5|5429.7|5
1609955440000|2021-01-06 17:50:40|5434|5431.2|5434.5|5431.7|5434.7|5431.9|5433.7|5430.9|20
1609955450000|2021-01-06 17:50:50|5435.5|5432.7|5436.5|5433.7|5436.5|5433.7|5435.5|5432.7|124
1609955460000|2021-01-06 17:51:00|||||||||5
1609955470000|2021-01-06 17:51:10|5437|5434.2|5436.7|5433.9|5437.9|5435.1|5436.7|5433.9|42
1609955480000|2021-01-06 17:51:20|5437.5|5434.7|5438.2|5435.4|5438.5|5435.7|5437.5|5434.7|41
1609955490000|2021-01-06 17:51:30|5438|5435.2|5438.5|5435.7|5439|5436.2|5437.5|5434.7|20
1609955500000|2021-01-06 17:51:40|5438.7|5435.9|5437.7|5434.9|5438.7|5435.9|5437.7|5434.9|26
1609955510000|2021-01-06 17:51:50|5438.5|5435.7|5439.5|5436.7|5439.5|5436.7|5438.5|5435.7|22
1609955520000|2021-01-06 17:52:00|5439.7|5436.9|5440|5437.2|5440.5|5437.7|5439.7|5436.9|12
1609955530000|2021-01-06 17:52:10|5439.7|5436.9|5440|5437.2|5440.5|5437.7|5439.7|5436.9|35
1609955540000|2021-01-06 17:52:20|5440.2|5437.4|5439.7|5436.9|5440.5|5437.7|5439.7|5436.9|7
1609955550000|2021-01-06 17:52:30|5439.8|5437|5441.5|5438.7|5441.5|5438.7|5439.7|5436.9|13
1609955560000|2021-01-06 17:52:40|5441.7|5438.9|5442.7|5439.9|5443.5|5440.7|5441.7|5438.9|32
1609955570000|2021-01-06 17:52:50|5442.5|5439.7|5440.2|5437.4|5442.5|5439.7|5439.8|5437|21
1609955580000|2021-01-06 17:53:00|5439.7|5436.9|5438.8|5436|5440.5|5437.7|5438.8|5436|8
1609955590000|2021-01-06 17:53:10|5438.7|5435.9|5437.8|5435|5439.5|5436.7|5437.8|5435|22
1609955600000|2021-01-06 17:53:20|5437.7|5434.9|5440.5|5437.7|5440.5|5437.7|5437.7|5434.9|12
1609955610000|2021-01-06 17:53:30|5440.7|5437.9|5442.5|5439.7|5442.9|5440.1|5440.7|5437.9|320
1609955620000|2021-01-06 17:53:40|5442.9|5440.1|5442.5|5439.7|5445.4|5442.6|5442.5|5439.7|129
1609955630000|2021-01-06 17:53:50|5442.7|5439.9|5444.5|5441.7|5444.5|5441.7|5442.7|5439.9|43
1609955640000|2021-01-06 17:54:00|5444.7|5441.9|5444.5|5441.7|5445|5442.2|5444|5441.2|11
1609955650000|2021-01-06 17:54:10|5443.8|5441|5444|5441.2|5445.4|5442.6|5443|5440.2|229
1609955660000|2021-01-06 17:54:20|5443.5|5440.7|5445.5|5442.7|5445.5|5442.7|5443.5|5440.7|258
1609955670000|2021-01-06 17:54:30|5445.2|5442.4|5445.7|5442.9|5446.5|5443.7|5445|5442.2|53
1609955680000|2021-01-06 17:54:40|5446.2|5443.4|5445.4|5442.6|5446.2|5443.4|5444.9|5442.1|19
1609955690000|2021-01-06 17:54:50|5445|5442.2|5444.5|5441.7|5445.5|5442.7|5443.5|5440.7|182
1609955700000|2021-01-06 17:55:00|5444.7|5441.9|5445.7|5442.9|5446|5443.2|5444.5|5441.7|20
1609955710000|2021-01-06 17:55:10|5445.4|5442.6|5447.4|5444.6|5447.4|5444.6|5445|5442.2|175
1609955720000|2021-01-06 17:55:20|5446.9|5444.1|5447.4|5444.6|5448.2|5445.4|5445.9|5443.1|68
1609955730000|2021-01-06 17:55:30|5447.2|5444.4|5447.2|5444.4|5447.2|5444.4|5446.4|5443.6|12
1609955740000|2021-01-06 17:55:40|5447.5|5444.7|5448.2|5445.4|5448.2|5445.4|5447.5|5444.7|7
1609955750000|2021-01-06 17:55:50|5448.4|5445.6|5447.5|5444.7|5448.4|5445.6|5447.5|5444.7|12
1609955760000|2021-01-06 17:56:00|5447.9|5445.1|5448.1|5445.3|5448.4|5445.6|5447.4|5444.6|11
1609955770000|2021-01-06 17:56:10|5448.2|5445.4|5446.4|5443.6|5448.2|5445.4|5445.9|5443.1|13
1609955780000|2021-01-06 17:56:20|5445.9|5443.1|5445.5|5442.7|5446.2|5443.4|5445.5|5442.7|7
1609955790000|2021-01-06 17:56:30|5446.4|5443.6|5446.2|5443.4|5446.4|5443.6|5445.5|5442.7|18
1609955800000|2021-01-06 17:56:40|5445.9|5443.1|5445.4|5442.6|5445.9|5443.1|5445.4|5442.6|3
1609955810000|2021-01-06 17:56:50|5445.2|5442.4|5445.4|5442.6|5445.4|5442.6|5444.9|5442.1|9
1609955820000|2021-01-06 17:57:00|5445.2|5442.4|5446.2|5443.4|5447.2|5444.4|5445.2|5442.4|41
1609955830000|2021-01-06 17:57:10|||||||||1
1609955840000|2021-01-06 17:57:20|5445.9|5443.1|5446.4|5443.6|5446.9|5444.1|5445.9|5443.1|24
1609955860000|2021-01-06 17:57:40|5446.2|5443.4|5447.4|5444.6|5448.1|5445.3|5446.2|5443.4|18
1609955870000|2021-01-06 17:57:50|5447.2|5444.4|5446.4|5443.6|5447.2|5444.4|5446.4|5443.6|5
1609955880000|2021-01-06 17:58:00|5446.2|5443.4|5445.4|5442.6|5446.7|5443.9|5445.2|5442.4|15
1609955890000|2021-01-06 17:58:10|5445.2|5442.4|5445.2|5442.4|5445.9|5443.1|5445.2|5442.4|17
1609955900000|2021-01-06 17:58:20|5445.4|5442.6|5444.2|5441.4|5445.4|5442.6|5443.7|5440.9|101
1609955910000|2021-01-06 17:58:30|5444.4|5441.6|5444.4|5441.6|5444.4|5441.6|5444.4|5441.6|0
1609955920000|2021-01-06 17:58:40|5445.1|5442.3|5446.2|5443.4|5446.2|5443.4|5444.9|5442.1|12
1609955930000|2021-01-06 17:58:50|5445.9|5443.1|5445.2|5442.4|5446.2|5443.4|5444.9|5442.1|47
1609955940000|2021-01-06 17:59:00|5445.4|5442.6|5446.2|5443.4|5446.2|5443.4|5445.4|5442.6|38
1609955950000|2021-01-06 17:59:10|5445.9|5443.1|5445.4|5442.6|5446.2|5443.4|5445.4|5442.6|10
1609955960000|2021-01-06 17:59:20|5445.2|5442.4|5445.2|5442.4|5445.2|5442.4|5444.9|5442.1|38
1609955970000|2021-01-06 17:59:30|5445.6|5442.8|5445.4|5442.6|5446.2|5443.4|5445.4|5442.6|23
1609955980000|2021-01-06 17:59:40|5444.9|5442.1|5444.9|5442.1|5444.9|5442.1|5444.9|5442.1|4
1609955990000|2021-01-06 17:59:50|5445.4|5442.6|5446.4|5443.6|5446.4|5443.6|5444.7|5441.9|82
1609956000000|2021-01-06 18:00:00|5447.1|5444.3|5446.4|5443.6|5448.2|5445.4|5446.4|5443.6|47
1609956010000|2021-01-06 18:00:10|5446.5|5443.7|5450.4|5447.6|5450.4|5447.6|5446.4|5443.6|50
1609956020000|2021-01-06 18:00:20|5450.2|5447.4|5450.2|5447.4|5450.4|5447.6|5449.7|5446.9|21
1609956030000|2021-01-06 18:00:30|5450.4|5447.6|5451.2|5448.4|5451.4|5448.6|5450.2|5447.4|26
1609956040000|2021-01-06 18:00:40|5450.4|5447.6|5451.2|5448.4|5451.2|5448.4|5450.2|5447.4|118
1609956050000|2021-01-06 18:00:50|5451.4|5448.6|5452.2|5449.4|5452.2|5449.4|5451.2|5448.4|299
1609956060000|2021-01-06 18:01:00|5451.5|5448.7|5450.2|5447.4|5452.2|5449.4|5450.2|5447.4|96
1609956070000|2021-01-06 18:01:10|5450.7|5447.9|5450.2|5447.4|5450.7|5447.9|5450.1|5447.3|8
1609956080000|2021-01-06 18:01:20|5450.4|5447.6|5450.2|5447.4|5450.7|5447.9|5450.2|5447.4|12
1609956090000|2021-01-06 18:01:30|5449.9|5447.1|5447.9|5445.1|5449.9|5447.1|5447.9|5445.1|4
1609956100000|2021-01-06 18:01:40|5448.2|5445.4|5450.1|5447.3|5450.1|5447.3|5448.2|5445.4|14
1609956110000|2021-01-06 18:01:50|5449.5|5446.7|5450.2|5447.4|5450.2|5447.4|5449.4|5446.6|1
1609956120000|2021-01-06 18:02:00|5450.7|5447.9|5451.2|5448.4|5451.4|5448.6|5450.7|5447.9|68
1609956130000|2021-01-06 18:02:10|5450.9|5448.1|5451.1|5448.3|5451.1|5448.3|5450.6|5447.8|4
1609956140000|2021-01-06 18:02:20|5450.7|5447.9|5451.2|5448.4|5451.2|5448.4|5450.2|5447.4|18
1609956150000|2021-01-06 18:02:30|5451.1|5448.3|5450.7|5447.9|5451.2|5448.4|5450.2|5447.4|13
1609956160000|2021-01-06 18:02:40|5450.4|5447.6|5450.2|5447.4|5450.6|5447.8|5450.2|5447.4|0
1609956180000|2021-01-06 18:03:00|5449.9|5447.1|5450.2|5447.4|5450.2|5447.4|5449.1|5446.3|11
1609956190000|2021-01-06 18:03:10|5450.1|5447.3|5450.1|5447.3|5450.1|5447.3|5450.1|5447.3|1
1609956200000|2021-01-06 18:03:20|5449.2|5446.4|5450.1|5447.3|5450.1|5447.3|5449.2|5446.4|2
1609956210000|2021-01-06 18:03:30|5449.7|5446.9|5450.2|5447.4|5451.2|5448.4|5449.7|5446.9|10
1609956220000|2021-01-06 18:03:40|5451.1|5448.3|5450.2|5447.4|5451.1|5448.3|5450.2|5447.4|8
1609956230000|2021-01-06 18:03:50|5450.6|5447.8|5450.7|5447.9|5450.7|5447.9|5450.2|5447.4|2
1609956240000|2021-01-06 18:04:00|5450.2|5447.4|5451.2|5448.4|5451.2|5448.4|5450.2|5447.4|47
1609956250000|2021-01-06 18:04:10|5450.5|5447.7|5450.9|5448.1|5451.2|5448.4|5449.9|5447.1|39
1609956260000|2021-01-06 18:04:20|5451.2|5448.4|5450.2|5447.4|5451.2|5448.4|5449.5|5446.7|25
1609956270000|2021-01-06 18:04:30|5450.1|5447.3|5449.4|5446.6|5450.1|5447.3|5449.4|5446.6|2
1609956280000|2021-01-06 18:04:40|5449.2|5446.4|5449.7|5446.9|5450.2|5447.4|5449.1|5446.3|13
1609956290000|2021-01-06 18:04:50|5450.1|5447.3|5450.2|5447.4|5450.2|5447.4|5449.7|5446.9|2
1609956300000|2021-01-06 18:05:00|5449.7|5446.9|5450.2|5447.4|5450.2|5447.4|5449.7|5446.9|9
1609956310000|2021-01-06 18:05:10|5449.9|5447.1|5450.2|5447.4|5450.4|5447.6|5449.9|5447.1|14
1609956320000|2021-01-06 18:05:20|5449.9|5447.1|5450.2|5447.4|5450.2|5447.4|5449.9|5447.1|4
1609956330000|2021-01-06 18:05:30|5450.9|5448.1|5451.1|5448.3|5451.2|5448.4|5450.2|5447.4|38
1609956340000|2021-01-06 18:05:40|5451.4|5448.6|5452.2|5449.4|5452.6|5449.8|5450.9|5448.1|44
1609956350000|2021-01-06 18:05:50|5452.6|5449.8|5453.4|5450.6|5453.7|5450.9|5452.6|5449.8|68
1609956360000|2021-01-06 18:06:00|5453.2|5450.4|5453.2|5450.4|5454.2|5451.4|5453.2|5450.4|7
1609956370000|2021-01-06 18:06:10|5452.9|5450.1|5452.2|5449.4|5453.2|5450.4|5451.2|5448.4|20
1609956380000|2021-01-06 18:06:20|5451.5|5448.7|5450.7|5447.9|5451.5|5448.7|5450.7|5447.9|21
1609956390000|2021-01-06 18:06:30|5451.1|5448.3|5453.2|5450.4|5453.2|5450.4|5451.1|5448.3|472
1609956400000|2021-01-06 18:06:40|5453.4|5450.6|5453.7|5450.9|5453.7|5450.9|5453.2|5450.4|6
1609956410000|2021-01-06 18:06:50|5454.1|5451.3|5453.4|5450.6|5454.2|5451.4|5453.4|5450.6|3
1609956420000|2021-01-06 18:07:00|5454.1|5451.3|5455.1|5452.3|5455.2|5452.4|5454.1|5451.3|94
1609956430000|2021-01-06 18:07:10|5455.2|5452.4|5457.6|5454.8|5457.9|5455.1|5455.1|5452.3|39
1609956440000|2021-01-06 18:07:20|5458.1|5455.3|5457.2|5454.4|5458.1|5455.3|5457.2|5454.4|6
1609956450000|2021-01-06 18:07:30|5457.6|5454.8|5457.9|5455.1|5458.1|5455.3|5457.2|5454.4|14
1609956460000|2021-01-06 18:07:40|5457.2|5454.4|5458.1|5455.3|5458.1|5455.3|5457.2|5454.4|10
1609956470000|2021-01-06 18:07:50|5458.2|5455.4|5459.1|5456.3|5459.2|5456.4|5458.2|5455.4|7
1609956480000|2021-01-06 18:08:00|5459.2|5456.4|5460.6|5457.8|5461.1|5458.3|5459.1|5456.3|45
1609956490000|2021-01-06 18:08:10|5460.2|5457.4|5459.2|5456.4|5460.2|5457.4|5459.2|5456.4|31
1609956500000|2021-01-06 18:08:20|5459.9|5457.1|5460.1|5457.3|5460.6|5457.8|5459.9|5457.1|35
1609956510000|2021-01-06 18:08:30|5459.2|5456.4|5458.2|5455.4|5459.2|5456.4|5458.2|5455.4|14
1609956520000|2021-01-06 18:08:40|5458.6|5455.8|5457.2|5454.4|5459.1|5456.3|5456.9|5454.1|116
1609956530000|2021-01-06 18:08:50|5457.6|5454.8|5457.6|5454.8|5458.1|5455.3|5457.2|5454.4|13
1609956540000|2021-01-06 18:09:00|5457.2|5454.4|5457.2|5454.4|5457.6|5454.8|5457.2|5454.4|10
1609956550000|2021-01-06 18:09:10|5456.9|5454.1|5457.9|5455.1|5457.9|5455.1|5456.2|5453.4|45
1609956560000|2021-01-06 18:09:20|5458.1|5455.3|5457.2|5454.4|5458.1|5455.3|5457.2|5454.4|5
1609956570000|2021-01-06 18:09:30|5457.1|5454.3|5458.9|5456.1|5459.1|5456.3|5457.1|5454.3|27
1609956580000|2021-01-06 18:09:40|5459.1|5456.3|5459.1|5456.3|5459.9|5457.1|5459.1|5456.3|8
1609956590000|2021-01-06 18:09:50|5458.9|5456.1|5458.1|5455.3|5458.9|5456.1|5458.1|5455.3|7
1609956600000|2021-01-06 18:10:00|5458.4|5455.6|5458.9|5456.1|5458.9|5456.1|5458.4|5455.6|6
1609956610000|2021-01-06 18:10:10|5459.3|5456.5|5458.9|5456.1|5459.9|5457.1|5458.2|5455.4|24
1609956620000|2021-01-06 18:10:20|5458.2|5455.4|5457.9|5455.1|5458.9|5456.1|5457.2|5454.4|17
1609956630000|2021-01-06 18:10:30|5457.1|5454.3|5457.1|5454.3|5457.9|5455.1|5457.1|5454.3|12
1609956640000|2021-01-06 18:10:40|5456.9|5454.1|5458.9|5456.1|5458.9|5456.1|5455.9|5453.1|58
1609956650000|2021-01-06 18:10:50|5458.6|5455.8|5458.6|5455.8|5458.9|5456.1|5458.6|5455.8|4
1609956660000|2021-01-06 18:11:00|5458.9|5456.1|5458.6|5455.8|5458.9|5456.1|5458.6|5455.8|0
1609956670000|2021-01-06 18:11:10|5458.9|5456.1|5456.1|5453.3|5458.9|5456.1|5456.1|5453.3|39
1609956680000|2021-01-06 18:11:20|5456.7|5453.9|5456.9|5454.1|5457.7|5454.9|5456.7|5453.9|753
1609956690000|2021-01-06 18:11:30|||||||||9
1609956700000|2021-01-06 18:11:40|5456.2|5453.4|5458.8|5456|5458.8|5456|5455.9|5453.1|36
1609956710000|2021-01-06 18:11:50|5458.1|5455.3|5458.1|5455.3|5458.1|5455.3|5458.1|5455.3|5
1609956720000|2021-01-06 18:12:00|5458.4|5455.6|5459.8|5457|5459.9|5457.1|5458.4|5455.6|187
1609956730000|2021-01-06 18:12:10|5459.6|5456.8|5457.8|5455|5460.1|5457.3|5457.6|5454.8|165
1609956740000|2021-01-06 18:12:20|5456.9|5454.1|5456.8|5454|5457.3|5454.5|5456.3|5453.5|13
1609956750000|2021-01-06 18:12:30|5455.9|5453.1|5455.9|5453.1|5456.3|5453.5|5455.9|5453.1|16
1609956760000|2021-01-06 18:12:40|5456.4|5453.6|5456.4|5453.6|5456.8|5454|5456.1|5453.3|24
1609956770000|2021-01-06 18:12:50|5456.8|5454|5457.8|5455|5457.8|5455|5456.8|5454|5
1609956780000|2021-01-06 18:13:00|5457.6|5454.8|5456.9|5454.1|5458.6|5455.8|5456.9|5454.1|19
1609956790000|2021-01-06 18:13:10|5457.3|5454.5|5457.3|5454.5|5457.8|5455|5456.9|5454.1|5
1609956800000|2021-01-06 18:13:20|5456.9|5454.1|5456.9|5454.1|5457.8|5455|5456.9|5454.1|6
1609956810000|2021-01-06 18:13:30|5457.3|5454.5|5458.9|5456.1|5458.9|5456.1|5456.9|5454.1|22
1609956820000|2021-01-06 18:13:40|||||||||1
1609956830000|2021-01-06 18:13:50|||||||||6
1609956840000|2021-01-06 18:14:00|5458.8|5456|5459.3|5456.5|5459.9|5457.1|5458.8|5456|19
1609956850000|2021-01-06 18:14:10|5458.9|5456.1|5457.9|5455.1|5460.8|5458|5457.9|5455.1|52
1609956860000|2021-01-06 18:14:20|||||||||1
1609956870000|2021-01-06 18:14:30|5458.6|5455.8|5458.9|5456.1|5458.9|5456.1|5458.6|5455.8|35
1609956880000|2021-01-06 18:14:40|5459.8|5457|5459.8|5457|5459.8|5457|5459.8|5457|9
1609956890000|2021-01-06 18:14:50|5459.9|5457.1|5458.9|5456.1|5459.9|5457.1|5458.9|5456.1|11
1609956900000|2021-01-06 18:15:00|5459.8|5457|5458.9|5456.1|5459.8|5457|5458.9|5456.1|7
1609956910000|2021-01-06 18:15:10|5458.8|5456|5458.8|5456|5458.8|5456|5458.8|5456|1
1609956920000|2021-01-06 18:15:20|5458.4|5455.6|5460.9|5458.1|5461.4|5458.6|5457.9|5455.1|27
1609956930000|2021-01-06 18:15:30|5460.8|5458|5459.9|5457.1|5461.3|5458.5|5459.9|5457.1|55
1609956940000|2021-01-06 18:15:40|5459.8|5457|5459.8|5457|5459.8|5457|5458.8|5456|17
1609956950000|2021-01-06 18:15:50|5459.9|5457.1|5459.9|5457.1|5460.8|5458|5459.8|5457|18
1609956960000|2021-01-06 18:16:00|5459.4|5456.6|5457.9|5455.1|5459.4|5456.6|5457.9|5455.1|19
1609956970000|2021-01-06 18:16:10|5457.1|5454.3|5457.6|5454.8|5457.8|5455|5456.9|5454.1|13
1609956980000|2021-01-06 18:16:20|5457.3|5454.5|5456.3|5453.5|5457.8|5455|5455.9|5453.1|40
1609956990000|2021-01-06 18:16:30|5455.9|5453.1|5455.4|5452.6|5455.9|5453.1|5454.9|5452.1|100
1609957000000|2021-01-06 18:16:40|5455.8|5453|5455.6|5452.8|5456.6|5453.8|5455.6|5452.8|24
1609957010000|2021-01-06 18:16:50|5455.1|5452.3|5454.4|5451.6|5455.1|5452.3|5454.3|5451.5|35
1609957020000|2021-01-06 18:17:00|5454.1|5451.3|5455.9|5453.1|5457.8|5455|5453.9|5451.1|138
1609957030000|2021-01-06 18:17:10|5457.9|5455.1|5457.3|5454.5|5457.9|5455.1|5457.3|5454.5|24
1609957040000|2021-01-06 18:17:20|5457.6|5454.8|5456.8|5454|5457.9|5455.1|5456.8|5454|3
1609957050000|2021-01-06 18:17:30|5456.4|5453.6|5455.9|5453.1|5456.4|5453.6|5455.9|5453.1|6
1609957060000|2021-01-06 18:17:40|5455.8|5453|5456.4|5453.6|5456.4|5453.6|5455.4|5452.6|7
1609957070000|2021-01-06 18:17:50|5456.8|5454|5456.4|5453.6|5456.9|5454.1|5456.4|5453.6|22
1609957080000|2021-01-06 18:18:00|5456.8|5454|5457.9|5455.1|5457.9|5455.1|5456.8|5454|2
1609957090000|2021-01-06 18:18:10|5456.9|5454.1|5454.9|5452.1|5456.9|5454.1|5454.9|5452.1|34
1609957100000|2021-01-06 18:18:20|5455.1|5452.3|5454.8|5452|5455.9|5453.1|5453.9|5451.1|50
1609957110000|2021-01-06 18:18:30|5454.9|5452.1|5454.9|5452.1|5455.8|5453|5454.8|5452|31
1609957120000|2021-01-06 18:18:40|5455.6|5452.8|5455.8|5453|5455.8|5453|5455.6|5452.8|17
1609957130000|2021-01-06 18:18:50|5455.4|5452.6|5455.8|5453|5455.8|5453|5455.1|5452.3|3
1609957140000|2021-01-06 18:19:00|5455.9|5453.1|5454.9|5452.1|5455.9|5453.1|5454.9|5452.1|16
1609957150000|2021-01-06 18:19:10|5454.8|5452|5455.8|5453|5455.8|5453|5454.8|5452|7
1609957160000|2021-01-06 18:19:20|5455.4|5452.6|5455.8|5453|5455.8|5453|5455.3|5452.5|5
1609957170000|2021-01-06 18:19:30|5455.6|5452.8|5454.9|5452.1|5455.6|5452.8|5454.9|5452.1|6
1609957180000|2021-01-06 18:19:40|5455.9|5453.1|5455.9|5453.1|5455.9|5453.1|5455.9|5453.1|16
1609957190000|2021-01-06 18:19:50|5455.4|5452.6|5454.9|5452.1|5455.8|5453|5454.9|5452.1|1
1609957200000|2021-01-06 18:20:00|5453.9|5451.1|5453.9|5451.1|5453.9|5451.1|5453.9|5451.1|9
1609957210000|2021-01-06 18:20:10|5452.9|5450.1|5453.9|5451.1|5453.9|5451.1|5452.9|5450.1|13
1609957220000|2021-01-06 18:20:20|5454.1|5451.3|5454.1|5451.3|5454.8|5452|5453.9|5451.1|154
1609957230000|2021-01-06 18:20:30|||||||||9
1609957240000|2021-01-06 18:20:40|||||||||1
1609957250000|2021-01-06 18:20:50|5454.9|5452.1|5456.1|5453.3|5456.1|5453.3|5454.9|5452.1|22
1609957260000|2021-01-06 18:21:00|5455.9|5453.1|5455.1|5452.3|5455.9|5453.1|5455.1|5452.3|5
1609957270000|2021-01-06 18:21:10|5454.9|5452.1|5455.6|5452.8|5455.6|5452.8|5453.9|5451.1|19
1609957280000|2021-01-06 18:21:20|5455.9|5453.1|5455.9|5453.1|5455.9|5453.1|5455.9|5453.1|1
1609957290000|2021-01-06 18:21:30|||||||||2
1609957300000|2021-01-06 18:21:40|5456.1|5453.3|5454.9|5452.1|5456.1|5453.3|5454.6|5451.8|20
1609957310000|2021-01-06 18:21:50|5454.6|5451.8|5454.9|5452.1|5454.9|5452.1|5454.1|5451.3|25
1609957320000|2021-01-06 18:22:00|5454.6|5451.8|5454.1|5451.3|5454.9|5452.1|5454.1|5451.3|0
1609957330000|2021-01-06 18:22:10|5453.9|5451.1|5453.9|5451.1|5455.1|5452.3|5453.9|5451.1|25
1609957340000|2021-01-06 18:22:20|5454.6|5451.8|5454.9|5452.1|5454.9|5452.1|5454.6|5451.8|16
1609957350000|2021-01-06 18:22:30|5455.1|5452.3|5455.1|5452.3|5455.1|5452.3|5454.9|5452.1|2
1609957360000|2021-01-06 18:22:40|5455.2|5452.4|5455.9|5453.1|5455.9|5453.1|5455.2|5452.4|6
1609957370000|2021-01-06 18:22:50|5455.2|5452.4|5455.6|5452.8|5455.6|5452.8|5455.2|5452.4|13
1609957380000|2021-01-06 18:23:00|5455.9|5453.1|5455.1|5452.3|5455.9|5453.1|5454.9|5452.1|4
1609957390000|2021-01-06 18:23:10|5455.2|5452.4|5455.2|5452.4|5455.2|5452.4|5455.1|5452.3|120
1609957410000|2021-01-06 18:23:30|5454.9|5452.1|5453.9|5451.1|5454.9|5452.1|5453.2|5450.4|23
1609957420000|2021-01-06 18:23:40|5454.1|5451.3|5451.7|5448.9|5454.1|5451.3|5451.7|5448.9|87
1609957430000|2021-01-06 18:23:50|5452.1|5449.3|5452.2|5449.4|5452.2|5449.4|5451.2|5448.4|19
1609957440000|2021-01-06 18:24:00|5451.7|5448.9|5451.1|5448.3|5451.9|5449.1|5451.1|5448.3|12
1609957450000|2021-01-06 18:24:10|5451.2|5448.4|5450.9|5448.1|5451.2|5448.4|5450.2|5447.4|9
1609957460000|2021-01-06 18:24:20|5451.2|5448.4|5451.1|5448.3|5451.6|5448.8|5450.9|5448.1|28
1609957470000|2021-01-06 18:24:30|5450.9|5448.1|5450.6|5447.8|5450.9|5448.1|5450.2|5447.4|15
1609957480000|2021-01-06 18:24:40|5450.9|5448.1|5450.6|5447.8|5451.1|5448.3|5450.6|5447.8|4
1609957490000|2021-01-06 18:24:50|5451.1|5448.3|5451.1|5448.3|5451.1|5448.3|5451.1|5448.3|2
1609957500000|2021-01-06 18:25:00|5450.6|5447.8|5448.2|5445.4|5450.6|5447.8|5447.9|5445.1|101
1609957510000|2021-01-06 18:25:10|5447.6|5444.8|5449.1|5446.3|5449.2|5446.4|5447.6|5444.8|8
1609957520000|2021-01-06 18:25:20|5449.2|5446.4|5450.2|5447.4|5450.9|5448.1|5449.2|5446.4|15
1609957530000|2021-01-06 18:25:30|5450.6|5447.8|5451.2|5448.4|5452.1|5449.3|5450.6|5447.8|9
1609957540000|2021-01-06 18:25:40|5451.6|5448.8|5451.1|5448.3|5452.1|5449.3|5451.1|5448.3|162
1609957550000|2021-01-06 18:25:50|5451.2|5448.4|5450.9|5448.1|5451.9|5449.1|5450.9|5448.1|12
1609957560000|2021-01-06 18:26:00|5450.6|5447.8|5449.9|5447.1|5450.9|5448.1|5449.6|5446.8|9
1609957570000|2021-01-06 18:26:10|5449.2|5446.4|5447.2|5444.4|5449.2|5446.4|5447.2|5444.4|51
1609957580000|2021-01-06 18:26:20|5447.6|5444.8|5447.6|5444.8|5447.6|5444.8|5446.7|5443.9|101
1609957590000|2021-01-06 18:26:30|5447.2|5444.4|5446.9|5444.1|5447.6|5444.8|5446.2|5443.4|18
1609957600000|2021-01-06 18:26:40|5447.2|5444.4|5447.2|5444.4|5447.6|5444.8|5447.2|5444.4|2
1609957610000|2021-01-06 18:26:50|5446.4|5443.6|5446.2|5443.4|5446.6|5443.8|5446.2|5443.4|6
1609957620000|2021-01-06 18:27:00|5446.6|5443.8|5446.7|5443.9|5447.2|5444.4|5446.2|5443.4|11
1609957630000|2021-01-06 18:27:10|5447.2|5444.4|5446.2|5443.4|5447.2|5444.4|5446.2|5443.4|42
1609957640000|2021-01-06 18:27:20|5445.2|5442.4|5446.7|5443.9|5447.1|5444.3|5445.2|5442.4|9
1609957650000|2021-01-06 18:27:30|5447.1|5444.3|5447.1|5444.3|5447.1|5444.3|5446.6|5443.8|72
1609957660000|2021-01-06 18:27:40|5447.2|5444.4|5447.1|5444.3|5447.2|5444.4|5447.1|5444.3|88
1609957670000|2021-01-06 18:27:50|5447.2|5444.4|5446.6|5443.8|5448.1|5445.3|5446.1|5443.3|54
1609957680000|2021-01-06 18:28:00|5447.1|5444.3|5447.1|5444.3|5447.1|5444.3|5445.7|5442.9|8
1609957690000|2021-01-06 18:28:10|5446.4|5443.6|5447.1|5444.3|5447.1|5444.3|5446.2|5443.4|5
1609957700000|2021-01-06 18:28:20|5447.6|5444.8|5448.7|5445.9|5449.6|5446.8|5447.2|5444.4|14
1609957720000|2021-01-06 18:28:40|5448.6|5445.8|5448.6|5445.8|5449.2|5446.4|5448.6|5445.8|12
1609957730000|2021-01-06 18:28:50|5448.2|5445.4|5447.2|5444.4|5449.1|5446.3|5447.2|5444.4|20
1609957740000|2021-01-06 18:29:00|5447.1|5444.3|5446.6|5443.8|5447.1|5444.3|5445.2|5442.4|15
1609957750000|2021-01-06 18:29:10|5447.1|5444.3|5446.6|5443.8|5447.1|5444.3|5446.4|5443.6|13
1609957760000|2021-01-06 18:29:20|5446.7|5443.9|5445.6|5442.8|5446.7|5443.9|5445.2|5442.4|16
1609957770000|2021-01-06 18:29:30|5446.6|5443.8|5448.1|5445.3|5448.1|5445.3|5446.6|5443.8|67
1609957780000|2021-01-06 18:29:40|5447.2|5444.4|5447.2|5444.4|5447.6|5444.8|5447.2|5444.4|23
1609957790000|2021-01-06 18:29:50|5447.1|5444.3|5447.1|5444.3|5447.6|5444.8|5445.2|5442.4|76
1609957800000|2021-01-06 18:30:00|5447.2|5444.4|5451.1|5448.3|5451.1|5448.3|5447.2|5444.4|49
1609957810000|2021-01-06 18:30:10|5452.1|5449.3|5451.2|5448.4|5452.1|5449.3|5450.2|5447.4|22
1609957820000|2021-01-06 18:30:20|5451.6|5448.8|5453.2|5450.4|5453.6|5450.8|5451.2|5448.4|7
1609957830000|2021-01-06 18:30:30|5453.1|5450.3|5452.9|5450.1|5453.1|5450.3|5452.1|5449.3|39
1609957840000|2021-01-06 18:30:40|5453.1|5450.3|5450.4|5447.6|5453.1|5450.3|5450.2|5447.4|68
1609957850000|2021-01-06 18:30:50|5450.2|5447.4|5451.2|5448.4|5451.2|5448.4|5450.2|5447.4|9
1609957860000|2021-01-06 18:31:00|5451.1|5448.3|5452.1|5449.3|5452.1|5449.3|5451.1|5448.3|12
1609957870000|2021-01-06 18:31:10|5451.7|5448.9|5451.7|5448.9|5452.1|5449.3|5451.2|5448.4|27
1609957880000|2021-01-06 18:31:20|5452.1|5449.3|5452.1|5449.3|5452.1|5449.3|5451.7|5448.9|2
1609957890000|2021-01-06 18:31:30|5451.4|5448.6|5454.9|5452.1|5455.4|5452.6|5451.4|5448.6|49
1609957900000|2021-01-06 18:31:40|5454.6|5451.8|5454.9|5452.1|5455.1|5452.3|5454.1|5451.3|23
1609957910000|2021-01-06 18:31:50|5454.6|5451.8|5454.6|5451.8|5454.9|5452.1|5454.1|5451.3|24
1609957920000|2021-01-06 18:32:00|5454.9|5452.1|5455.9|5453.1|5456.1|5453.3|5454.9|5452.1|38
1609957930000|2021-01-06 18:32:10|5456.1|5453.3|5456.9|5454.1|5456.9|5454.1|5455.9|5453.1|80
1609957950000|2021-01-06 18:32:30|5457.1|5454.3|5457.9|5455.1|5457.9|5455.1|5457.1|5454.3|16
1609957960000|2021-01-06 18:32:40|5458.3|5455.5|5456.9|5454.1|5458.3|5455.5|5456.9|5454.1|244
1609957970000|2021-01-06 18:32:50|5457.1|5454.3|5457.4|5454.6|5457.9|5455.1|5457.1|5454.3|5
1609957980000|2021-01-06 18:33:00|5456.9|5454.1|5458.6|5455.8|5458.9|5456.1|5456.9|5454.1|59
1609957990000|2021-01-06 18:33:10|5458.9|5456.1|5458.9|5456.1|5458.9|5456.1|5458.2|5455.4|45
1609958000000|2021-01-06 18:33:20|5458.2|5455.4|5458.9|5456.1|5458.9|5456.1|5458.2|5455.4|29
1609958010000|2021-01-06 18:33:30|5458.2|5455.4|5458.9|5456.1|5458.9|5456.1|5458.2|5455.4|6
1609958020000|2021-01-06 18:33:40|5458.2|5455.4|5458.6|5455.8|5458.9|5456.1|5458.2|5455.4|74
1609958030000|2021-01-06 18:33:50|5458.2|5455.4|5458.6|5455.8|5458.6|5455.8|5458.2|5455.4|4
1609958040000|2021-01-06 18:34:00|5458.2|5455.4|5458.9|5456.1|5458.9|5456.1|5458.2|5455.4|11
1609958050000|2021-01-06 18:34:10|5459.1|5456.3|5460.1|5457.3|5460.1|5457.3|5458.9|5456.1|42
1609958070000|2021-01-06 18:34:30|5459.9|5457.1|5460.1|5457.3|5461.1|5458.3|5459.9|5457.1|65
1609958080000|2021-01-06 18:34:40|5459.9|5457.1|5460.1|5457.3|5460.1|5457.3|5459.9|5457.1|13
1609958090000|2021-01-06 18:34:50|5460.4|5457.6|5459.4|5456.6|5460.9|5458.1|5458.9|5456.1|41
1609958100000|2021-01-06 18:35:00|5459.6|5456.8|5457.6|5454.8|5459.9|5457.1|5457.1|5454.3|42
1609958110000|2021-01-06 18:35:10|5457.2|5454.4|5457.9|5455.1|5457.9|5455.1|5456.6|5453.8|3
1609958120000|2021-01-06 18:35:20|5458.6|5455.8|5459.4|5456.6|5459.4|5456.6|5458.2|5455.4|15
1609958130000|2021-01-06 18:35:30|5459.1|5456.3|5459.4|5456.6|5459.9|5457.1|5459.1|5456.3|13
1609958140000|2021-01-06 18:35:40|5459.1|5456.3|5460.3|5457.5|5460.3|5457.5|5459.1|5456.3|18
1609958150000|2021-01-06 18:35:50|5460.1|5457.3|5459.9|5457.1|5460.8|5458|5459.9|5457.1|157
1609958160000|2021-01-06 18:36:00|5460.3|5457.5|5457.1|5454.3|5460.6|5457.8|5457.1|5454.3|286
1609958170000|2021-01-06 18:36:10|5457.4|5454.6|5458.1|5455.3|5458.4|5455.6|5457.4|5454.6|5
1609958180000|2021-01-06 18:36:20|5458.4|5455.6|5459.9|5457.1|5459.9|5457.1|5458.4|5455.6|11
1609958190000|2021-01-06 18:36:30|5459.4|5456.6|5459.1|5456.3|5459.4|5456.6|5459.1|5456.3|1
1609958200000|2021-01-06 18:36:40|5458.9|5456.1|5457.9|5455.1|5458.9|5456.1|5457.9|5455.1|17
1609958210000|2021-01-06 18:36:50|5456.9|5454.1|5456.9|5454.1|5456.9|5454.1|5456.9|5454.1|3
1609958220000|2021-01-06 18:37:00|5457.9|5455.1|5456.1|5453.3|5457.9|5455.1|5456.1|5453.3|13
1609958230000|2021-01-06 18:37:10|5455.9|5453.1|5455.1|5452.3|5456.9|5454.1|5454.2|5451.4|59
1609958240000|2021-01-06 18:37:20|5455.4|5452.6|5454.9|5452.1|5455.4|5452.6|5454.1|5451.3|8
1609958250000|2021-01-06 18:37:30|5454.2|5451.4|5454.9|5452.1|5454.9|5452.1|5454.1|5451.3|2
1609958260000|2021-01-06 18:37:40|5455.1|5452.3|5454.9|5452.1|5455.1|5452.3|5454.9|5452.1|6
1609958270000|2021-01-06 18:37:50|5454.6|5451.8|5453.9|5451.1|5454.6|5451.8|5453.6|5450.8|20
1609958280000|2021-01-06 18:38:00|5453.1|5450.3|5453.9|5451.1|5454.1|5451.3|5452.9|5450.1|13
1609958290000|2021-01-06 18:38:10|5454.1|5451.3|5454.1|5451.3|5454.1|5451.3|5454.1|5451.3|0
1609958300000|2021-01-06 18:38:20|5453.6|5450.8|5452.1|5449.3|5453.6|5450.8|5452.1|5449.3|46
1609958310000|2021-01-06 18:38:30|5451.9|5449.1|5453.1|5450.3|5453.1|5450.3|5451.9|5449.1|9
1609958320000|2021-01-06 18:38:40|5452.9|5450.1|5451.8|5449|5452.9|5450.1|5451.4|5448.6|9
1609958330000|2021-01-06 18:38:50|5452.1|5449.3|5452.9|5450.1|5452.9|5450.1|5452.1|5449.3|10
1609958340000|2021-01-06 18:39:00|5453.4|5450.6|5452.6|5449.8|5453.4|5450.6|5452.6|5449.8|13
1609958350000|2021-01-06 18:39:10|5452.9|5450.1|5452.9|5450.1|5452.9|5450.1|5451.9|5449.1|13
1609958360000|2021-01-06 18:39:20|5453.9|5451.1|5453.9|5451.1|5453.9|5451.1|5453.9|5451.1|28
1609958370000|2021-01-06 18:39:30|5454.1|5451.3|5452.9|5450.1|5454.1|5451.3|5452.9|5450.1|26
1609958380000|2021-01-06 18:39:40|5451.9|5449.1|5452.9|5450.1|5452.9|5450.1|5451.9|5449.1|26
1609958390000|2021-01-06 18:39:50|5452.4|5449.6|5451.8|5449|5452.9|5450.1|5451.8|5449|140
1609958400000|2021-01-06 18:40:00|5451.9|5449.1|5449.9|5447.1|5452.6|5449.8|5449.9|5447.1|384
1609958410000|2021-01-06 18:40:10|5450.3|5447.5|5450.6|5447.8|5450.6|5447.8|5449.9|5447.1|320
1609958420000|2021-01-06 18:40:20|5450.4|5447.6|5452.9|5450.1|5452.9|5450.1|5450.1|5447.3|81
1609958430000|2021-01-06 18:40:30|5453.9|5451.1|5452.8|5450|5453.9|5451.1|5452.4|5449.6|24
1609958440000|2021-01-06 18:40:40|5453.4|5450.6|5454.9|5452.1|5455.6|5452.8|5452.9|5450.1|30
1609958450000|2021-01-06 18:40:50|5454.8|5452|5455.9|5453.1|5456.1|5453.3|5454.1|5451.3|43
1609958460000|2021-01-06 18:41:00|5454.9|5452.1|5455.9|5453.1|5455.9|5453.1|5454.9|5452.1|30
1609958470000|2021-01-06 18:41:10|5456.1|5453.3|5456.1|5453.3|5456.1|5453.3|5456.1|5453.3|3
1609958480000|2021-01-06 18:41:20|5455.9|5453.1|5455.9|5453.1|5455.9|5453.1|5454.9|5452.1|15
1609958490000|2021-01-06 18:41:30|5456.9|5454.1|5455.9|5453.1|5456.9|5454.1|5455.9|5453.1|26
1609958500000|2021-01-06 18:41:40|||||||||3
1609958510000|2021-01-06 18:41:50|5456.3|5453.5|5456.1|5453.3|5456.9|5454.1|5456.1|5453.3|10
1609958520000|2021-01-06 18:42:00|5455.9|5453.1|5456.9|5454.1|5456.9|5454.1|5455.9|5453.1|4
1609958530000|2021-01-06 18:42:10|5457.4|5454.6|5457.9|5455.1|5458.4|5455.6|5457.1|5454.3|15
1609958550000|2021-01-06 18:42:30|5458.1|5455.3|5457.9|5455.1|5458.9|5456.1|5457.9|5455.1|16
1609958560000|2021-01-06 18:42:40|5458.1|5455.3|5457.9|5455.1|5458.9|5456.1|5457.6|5454.8|58
1609958570000|2021-01-06 18:42:50|5458.8|5456|5458.9|5456.1|5458.9|5456.1|5458.1|5455.3|7
1609958580000|2021-01-06 18:43:00|5459.1|5456.3|5458.1|5455.3|5459.1|5456.3|5458.1|5455.3|9
1609958590000|2021-01-06 18:43:10|5457.9|5455.1|5457.2|5454.4|5457.9|5455.1|5456.9|5454.1|7
1609958600000|2021-01-06 18:43:20|5457.6|5454.8|5458.1|5455.3|5458.1|5455.3|5457.6|5454.8|3
1609958610000|2021-01-06 18:43:30|5458.4|5455.6|5458.1|5455.3|5458.9|5456.1|5458.1|5455.3|2
1609958630000|2021-01-06 18:43:50|5458.6|5455.8|5457.6|5454.8|5458.6|5455.8|5457.6|5454.8|19
1609958640000|2021-01-06 18:44:00|5458.1|5455.3|5458.2|5455.4|5458.2|5455.4|5457.1|5454.3|13
1609958650000|2021-01-06 18:44:10|5459.1|5456.3|5459.2|5456.4|5459.2|5456.4|5459.1|5456.3|14
1609958660000|2021-01-06 18:44:20|5461.9|5459.1|5459.2|5456.4|5461.9|5459.1|5459.2|5456.4|169
1609958670000|2021-01-06 18:44:30|5458.9|5456.1|5458.9|5456.1|5458.9|5456.1|5458.2|5455.4|25
1609958680000|2021-01-06 18:44:40|5458.6|5455.8|5456.2|5453.4|5458.6|5455.8|5456.2|5453.4|95
1609958690000|2021-01-06 18:44:50|5456.6|5453.8|5456.1|5453.3|5456.6|5453.8|5456.1|5453.3|12
1609958700000|2021-01-06 18:45:00|5456.9|5454.1|5457.2|5454.4|5457.6|5454.8|5456.9|5454.1|39
1609958710000|2021-01-06 18:45:10|5457.9|5455.1|5458.1|5455.3|5458.1|5455.3|5457.7|5454.9|8
1609958720000|2021-01-06 18:45:20|5457.7|5454.9|5457.7|5454.9|5458.1|5455.3|5457.6|5454.8|2
1609958730000|2021-01-06 18:45:30|5457.2|5454.4|5457.2|5454.4|5457.6|5454.8|5457.2|5454.4|3
1609958740000|2021-01-06 18:45:40|5457.1|5454.3|5456.6|5453.8|5457.1|5454.3|5456.2|5453.4|23
1609958750000|2021-01-06 18:45:50|5456.2|5453.4|5454.2|5451.4|5456.2|5453.4|5454.2|5451.4|44
1609958760000|2021-01-06 18:46:00|5453.2|5450.4|5454.2|5451.4|5454.2|5451.4|5453.2|5450.4|101
1609958770000|2021-01-06 18:46:10|5454.1|5451.3|5452.2|5449.4|5454.1|5451.3|5452.2|5449.4|37
1609958780000|2021-01-06 18:46:20|5452.1|5449.3|5451.6|5448.8|5452.1|5449.3|5451.6|5448.8|17
1609958790000|2021-01-06 18:46:30|5451.9|5449.1|5453.1|5450.3|5453.1|5450.3|5451.6|5448.8|79
1609958800000|2021-01-06 18:46:40|5452.6|5449.8|5452.6|5449.8|5452.6|5449.8|5452.6|5449.8|2
1609958810000|2021-01-06 18:46:50|5453.1|5450.3|5453.6|5450.8|5454.1|5451.3|5452.6|5449.8|20
1609958820000|2021-01-06 18:47:00|5453.2|5450.4|5454.1|5451.3|5454.1|5451.3|5453.2|5450.4|9
1609958830000|2021-01-06 18:47:10|5453.6|5450.8|5453.9|5451.1|5453.9|5451.1|5453.6|5450.8|11
1609958840000|2021-01-06 18:47:20|5453.6|5450.8|5453.9|5451.1|5453.9|5451.1|5453.6|5450.8|1
1609958850000|2021-01-06 18:47:30|5453.2|5450.4|5452.1|5449.3|5453.2|5450.4|5451.6|5448.8|20
1609958860000|2021-01-06 18:47:40|5451.6|5448.8|5452.1|5449.3|5452.6|5449.8|5451.1|5448.3|8
1609958870000|2021-01-06 18:47:50|5451.7|5448.9|5451.7|5448.9|5452.1|5449.3|5451.7|5448.9|28
1609958880000|2021-01-06 18:48:00|5451.2|5448.4|5451.2|5448.4|5452.1|5449.3|5451.2|5448.4|16
1609958890000|2021-01-06 18:48:10|5451.6|5448.8|5452.6|5449.8|5452.9|5450.1|5451.6|5448.8|3
1609958900000|2021-01-06 18:48:20|5452.2|5449.4|5451.1|5448.3|5453.1|5450.3|5451.1|5448.3|46
1609958910000|2021-01-06 18:48:30|5450.2|5447.4|5450.7|5447.9|5451.1|5448.3|5450.2|5447.4|4
1609958920000|2021-01-06 18:48:40|5450.4|5447.6|5450.6|5447.8|5450.9|5448.1|5450.2|5447.4|22
1609958930000|2021-01-06 18:48:50|5451.1|5448.3|5451.1|5448.3|5451.1|5448.3|5450.7|5447.9|0
1609958940000|2021-01-06 18:49:00|5450.7|5447.9|5450.1|5447.3|5451.1|5448.3|5449.7|5446.9|8
1609958950000|2021-01-06 18:49:10|5449.7|5446.9|5449.2|5446.4|5450.1|5447.3|5449.2|5446.4|7
1609958960000|2021-01-06 18:49:20|5449.9|5447.1|5449.4|5446.6|5450.1|5447.3|5449.4|5446.6|10
1609958970000|2021-01-06 18:49:30|5449.2|5446.4|5449.2|5446.4|5449.2|5446.4|5449.2|5446.4|1
1609958980000|2021-01-06 18:49:40|5449.5|5446.7|5451.1|5448.3|5451.1|5448.3|5449.5|5446.7|10
1609958990000|2021-01-06 18:49:50|5451.2|5448.4|5451.6|5448.8|5451.9|5449.1|5451.2|5448.4|18
1609959000000|2021-01-06 18:50:00|5451.2|5448.4|5451.2|5448.4|5452.6|5449.8|5451.2|5448.4|11
1609959010000|2021-01-06 18:50:10|5451.9|5449.1|5452.1|5449.3|5452.1|5449.3|5451.7|5448.9|3
1609959020000|2021-01-06 18:50:20|||||||||2
1609959030000|2021-01-06 18:50:30|5452.2|5449.4|5453.2|5450.4|5453.2|5450.4|5452.1|5449.3|21
1609959040000|2021-01-06 18:50:40|5452.7|5449.9|5452.2|5449.4|5452.7|5449.9|5452.2|5449.4|1
1609959050000|2021-01-06 18:50:50|5452.6|5449.8|5453.1|5450.3|5453.1|5450.3|5452.6|5449.8|0
1609959060000|2021-01-06 18:51:00|5453.2|5450.4|5454.1|5451.3|5454.1|5451.3|5453.2|5450.4|4
1609959070000|2021-01-06 18:51:10|5454.2|5451.4|5454.2|5451.4|5454.6|5451.8|5454.2|5451.4|5
1609959090000|2021-01-06 18:51:30|5454.9|5452.1|5455.7|5452.9|5456.2|5453.4|5454.9|5452.1|26
1609959100000|2021-01-06 18:51:40|5456.1|5453.3|5457.7|5454.9|5458.1|5455.3|5456.1|5453.3|4
1609959110000|2021-01-06 18:51:50|5457.2|5454.4|5457.2|5454.4|5457.6|5454.8|5457.2|5454.4|2
1609959120000|2021-01-06 18:52:00|5456.9|5454.1|5455.2|5452.4|5456.9|5454.1|5455.2|5452.4|15
1609959130000|2021-01-06 18:52:10|5455.6|5452.8|5456.1|5453.3|5456.2|5453.4|5455.1|5452.3|72
1609959140000|2021-01-06 18:52:20|5456.2|5453.4|5456.2|5453.4|5456.2|5453.4|5456.2|5453.4|2
1609959150000|2021-01-06 18:52:30|5456.1|5453.3|5457.2|5454.4|5457.2|5454.4|5456.1|5453.3|14
1609959160000|2021-01-06 18:52:40|5457.1|5454.3|5456.7|5453.9|5457.1|5454.3|5456.7|5453.9|17
1609959170000|2021-01-06 18:52:50|5456.2|5453.4|5458.1|5455.3|5458.1|5455.3|5456.2|5453.4|18
1609959180000|2021-01-06 18:53:00|5458.2|5455.4|5458.6|5455.8|5458.6|5455.8|5458.2|5455.4|14
1609959190000|2021-01-06 18:53:10|5458.2|5455.4|5457.6|5454.8|5458.2|5455.4|5457.6|5454.8|12
1609959200000|2021-01-06 18:53:20|5457.9|5455.1|5457.6|5454.8|5458.1|5455.3|5457.2|5454.4|3
1609959210000|2021-01-06 18:53:30|5458.1|5455.3|5457.1|5454.3|5458.1|5455.3|5456.7|5453.9|13
1609959220000|2021-01-06 18:53:40|5456.7|5453.9|5457.2|5454.4|5457.2|5454.4|5456.7|5453.9|4
1609959230000|2021-01-06 18:53:50|5458.2|5455.4|5458.2|5455.4|5458.2|5455.4|5458.2|5455.4|8
1609959240000|2021-01-06 18:54:00|5457.9|5455.1|5457.2|5454.4|5458.1|5455.3|5457.2|5454.4|12
1609959250000|2021-01-06 18:54:10|5457.1|5454.3|5457.2|5454.4|5457.2|5454.4|5457.1|5454.3|15
1609959260000|2021-01-06 18:54:20|5457.1|5454.3|5456.6|5453.8|5457.1|5454.3|5456.2|5453.4|7
1609959270000|2021-01-06 18:54:30|5456.7|5453.9|5456.4|5453.6|5457.1|5454.3|5456.4|5453.6|2
1609959280000|2021-01-06 18:54:40|5456.2|5453.4|5456.2|5453.4|5456.2|5453.4|5456.2|5453.4|7
1609959290000|2021-01-06 18:54:50|||||||||17
1609959300000|2021-01-06 18:55:00|5456.7|5453.9|5457.2|5454.4|5457.2|5454.4|5456.7|5453.9|17
1609959310000|2021-01-06 18:55:10|5456.7|5453.9|5457.2|5454.4|5457.2|5454.4|5456.7|5453.9|15
1609959320000|2021-01-06 18:55:20|||||||||2
1609959330000|2021-01-06 18:55:30|||||||||11
1609959340000|2021-01-06 18:55:40|5457.4|5454.6|5457.2|5454.4|5457.7|5454.9|5457.1|5454.3|11
1609959350000|2021-01-06 18:55:50|5456.2|5453.4|5457.7|5454.9|5458.1|5455.3|5456.2|5453.4|35
1609959360000|2021-01-06 18:56:00|5457.6|5454.8|5457.7|5454.9|5457.7|5454.9|5457.6|5454.8|12
1609959370000|2021-01-06 18:56:10|5457.6|5454.8|5457.2|5454.4|5457.6|5454.8|5457.1|5454.3|14
1609959380000|2021-01-06 18:56:20|5457.9|5455.1|5457.2|5454.4|5458.1|5455.3|5457.2|5454.4|23
1609959390000|2021-01-06 18:56:30|||||||||11
1609959400000|2021-01-06 18:56:40|5458.2|5455.4|5459.1|5456.3|5459.2|5456.4|5458.2|5455.4|24
1609959410000|2021-01-06 18:56:50|||||||||15
1609959420000|2021-01-06 18:57:00|5459.2|5456.4|5459.2|5456.4|5459.2|5456.4|5458.2|5455.4|14
1609959430000|2021-01-06 18:57:10|5458.7|5455.9|5459.1|5456.3|5459.1|5456.3|5458.2|5455.4|59
1609959440000|2021-01-06 18:57:20|5459.2|5456.4|5458.9|5456.1|5459.2|5456.4|5457.6|5454.8|118
1609959450000|2021-01-06 18:57:30|5459.1|5456.3|5457.2|5454.4|5459.1|5456.3|5457.2|5454.4|18
1609959460000|2021-01-06 18:57:40|5457.7|5454.9|5456.2|5453.4|5457.7|5454.9|5456.2|5453.4|30
1609959470000|2021-01-06 18:57:50|5456.6|5453.8|5455.2|5452.4|5456.6|5453.8|5455.2|5452.4|8
1609959480000|2021-01-06 18:58:00|||||||||10
1609959490000|2021-01-06 18:58:10|5455.1|5452.3|5455.1|5452.3|5455.1|5452.3|5454.2|5451.4|42
1609959500000|2021-01-06 18:58:20|5455.2|5452.4|5453.6|5450.8|5455.2|5452.4|5453.2|5450.4|59
1609959510000|2021-01-06 18:58:30|5453.2|5450.4|5453.6|5450.8|5453.6|5450.8|5453.2|5450.4|3
1609959520000|2021-01-06 18:58:40|5453.2|5450.4|5453.2|5450.4|5453.2|5450.4|5453.2|5450.4|5
1609959530000|2021-01-06 18:58:50|5453.9|5451.1|5451.2|5448.4|5453.9|5451.1|5451.2|5448.4|141
1609959540000|2021-01-06 18:59:00|5451.4|5448.6|5451.9|5449.1|5451.9|5449.1|5451.4|5448.6|27
1609959550000|2021-01-06 18:59:10|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|5451.4|5448.6|11
1609959560000|2021-01-06 18:59:20|5451.4|5448.6|5450.9|5448.1|5451.7|5448.9|5450.2|5447.4|28
1609959570000|2021-01-06 18:59:30|5451.2|5448.4|5451.2|5448.4|5451.2|5448.4|5450.9|5448.1|9
1609959580000|2021-01-06 18:59:40|5451.5|5448.7|5451.4|5448.6|5452.2|5449.4|5451.4|5448.6|259
1609959590000|2021-01-06 18:59:50|5451.7|5448.9|5451.9|5449.1|5452.1|5449.3|5451.4|5448.6|57
1609959600000|2021-01-06 19:00:00|5452.2|5449.4|5453.4|5450.6|5454.5|5451.7|5451.9|5449.1|75
1609959610000|2021-01-06 19:00:10|5453.5|5450.7|5453.4|5450.6|5453.5|5450.7|5453.4|5450.6|50
1609959620000|2021-01-06 19:00:20|5453.7|5450.9|5453.4|5450.6|5453.9|5451.1|5453.4|5450.6|177
1609959630000|2021-01-06 19:00:30|5453.5|5450.7|5453|5450.2|5453.9|5451.1|5453|5450.2|18
1609959640000|2021-01-06 19:00:40|5453.4|5450.6|5455.4|5452.6|5455.4|5452.6|5453.4|5450.6|18
1609959650000|2021-01-06 19:00:50|5455.5|5452.7|5455.5|5452.7|5456.4|5453.6|5455.5|5452.7|6
1609959660000|2021-01-06 19:01:00|5455.4|5452.6|5455.5|5452.7|5456.4|5453.6|5455|5452.2|15
1609959670000|2021-01-06 19:01:10|5455.2|5452.4|5455.5|5452.7|5455.5|5452.7|5454.5|5451.7|7
1609959680000|2021-01-06 19:01:20|5455.4|5452.6|5454|5451.2|5455.4|5452.6|5453.5|5450.7|12
1609959690000|2021-01-06 19:01:30|5453.5|5450.7|5453.4|5450.6|5453.5|5450.7|5453.4|5450.6|11
1609959700000|2021-01-06 19:01:40|5453.5|5450.7|5452.5|5449.7|5453.5|5450.7|5452.5|5449.7|45
1609959710000|2021-01-06 19:01:50|5453.2|5450.4|5453.5|5450.7|5453.5|5450.7|5453|5450.2|27
1609959720000|2021-01-06 19:02:00|5452.8|5450|5451.5|5448.7|5453.2|5450.4|5451.5|5448.7|47
1609959730000|2021-01-06 19:02:10|5451.4|5448.6|5450.7|5447.9|5451.4|5448.6|5450.5|5447.7|18
1609959740000|2021-01-06 19:02:20|5450.4|5447.6|5451|5448.2|5451.5|5448.7|5450.4|5447.6|22
1609959750000|2021-01-06 19:02:30|5450.9|5448.1|5450.5|5447.7|5451|5448.2|5450.5|5447.7|4
1609959760000|2021-01-06 19:02:40|5449.9|5447.1|5450.5|5447.7|5452.4|5449.6|5449.9|5447.1|43
1609959770000|2021-01-06 19:02:50|5449.9|5447.1|5449.9|5447.1|5450.5|5447.7|5449.5|5446.7|17
1609959780000|2021-01-06 19:03:00|5450.4|5447.6|5449.9|5447.1|5451.4|5448.6|5449.9|5447.1|60
1609959790000|2021-01-06 19:03:10|5449.5|5446.7|5447.5|5444.7|5449.5|5446.7|5447.5|5444.7|45
1609959800000|2021-01-06 19:03:20|5447.9|5445.1|5447.9|5445.1|5448.4|5445.6|5447.5|5444.7|23
1609959810000|2021-01-06 19:03:30|5447.5|5444.7|5447.5|5444.7|5448.2|5445.4|5446.5|5443.7|31
1609959820000|2021-01-06 19:03:40|5447.9|5445.1|5448.5|5445.7|5448.5|5445.7|5447.9|5445.1|20
1609959830000|2021-01-06 19:03:50|5448.4|5445.6|5448.5|5445.7|5448.5|5445.7|5448.4|5445.6|8
1609959840000|2021-01-06 19:04:00|5449.2|5446.4|5449.2|5446.4|5450.4|5447.6|5448.5|5445.7|52
1609959850000|2021-01-06 19:04:10|5448.9|5446.1|5449.7|5446.9|5450.4|5447.6|5448.9|5446.1|27
1609959860000|2021-01-06 19:04:20|5449.5|5446.7|5449.5|5446.7|5450|5447.2|5449.4|5446.6|13
1609959870000|2021-01-06 19:04:30|5449|5446.2|5448.4|5445.6|5449|5446.2|5448.4|5445.6|6
1609959880000|2021-01-06 19:04:40|||||||||1
1609959890000|2021-01-06 19:04:50|5448.5|5445.7|5447.7|5444.9|5448.5|5445.7|5445.5|5442.7|100
1609959900000|2021-01-06 19:05:00|5447.5|5444.7|5447.9|5445.1|5447.9|5445.1|5447.5|5444.7|4
1609959910000|2021-01-06 19:05:10|5448.5|5445.7|5447.5|5444.7|5449.4|5446.6|5446.7|5443.9|842
1609959920000|2021-01-06 19:05:20|5447.7|5444.9|5448.4|5445.6|5448.4|5445.6|5447.7|5444.9|25
1609959930000|2021-01-06 19:05:30|5448.5|5445.7|5448.5|5445.7|5448.5|5445.7|5447.7|5444.9|55
1609959940000|2021-01-06 19:05:40|5448.7|5445.9|5448.2|5445.4|5448.7|5445.9|5447.8|5445|6
1609959950000|2021-01-06 19:05:50|5448.5|5445.7|5447.7|5444.9|5448.5|5445.7|5447.7|5444.9|7
1609959960000|2021-01-06 19:06:00|5447.3|5444.5|5445.8|5443|5447.3|5444.5|5445.8|5443|164
1609959970000|2021-01-06 19:06:10|5445.5|5442.7|5446.2|5443.4|5446.2|5443.4|5445.2|5442.4|21
1609959980000|2021-01-06 19:06:20|5445.8|5443|5445.2|5442.4|5445.8|5443|5444.7|5441.9|36
1609959990000|2021-01-06 19:06:30|5444.8|5442|5445.8|5443|5446.2|5443.4|5444.8|5442|18
1609960000000|2021-01-06 19:06:40|5446.7|5443.9|5446.7|5443.9|5446.7|5443.9|5445.8|5443|15
1609960010000|2021-01-06 19:06:50|5446.8|5444|5446.5|5443.7|5446.8|5444|5445.8|5443|17
1609960020000|2021-01-06 19:07:00|5446.7|5443.9|5445.8|5443|5446.7|5443.9|5445.8|5443|15
1609960030000|2021-01-06 19:07:10|5445.7|5442.9|5444.8|5442|5445.8|5443|5444.8|5442|35
1609960040000|2021-01-06 19:07:20|5445.2|5442.4|5445.7|5442.9|5446.8|5444|5444.8|5442|91
1609960050000|2021-01-06 19:07:30|5445.5|5442.7|5446.2|5443.4|5446.5|5443.7|5445.5|5442.7|48
1609960060000|2021-01-06 19:07:40|5445.8|5443|5445.1|5442.3|5445.8|5443|5445.1|5442.3|5
1609960070000|2021-01-06 19:07:50|5444.8|5442|5444.5|5441.7|5444.8|5442|5444.2|5441.4|9
1609960080000|2021-01-06 19:08:00|5444.7|5441.9|5443.2|5440.4|5444.7|5441.9|5442.8|5440|12
1609960090000|2021-01-06 19:08:10|5443.5|5440.7|5444.7|5441.9|5444.7|5441.9|5443.5|5440.7|19
1609960100000|2021-01-06 19:08:20|5444.5|5441.7|5444.2|5441.4|5444.5|5441.7|5444.2|5441.4|19
1609960110000|2021-01-06 19:08:30|5444.5|5441.7|5443.7|5440.9|5444.5|5441.7|5443.7|5440.9|9
1609960120000|2021-01-06 19:08:40|5443.8|5441|5444.2|5441.4|5444.5|5441.7|5443.8|5441|4
1609960130000|2021-01-06 19:08:50|5443.8|5441|5444.8|5442|5445.2|5442.4|5443.8|5441|6
1609960140000|2021-01-06 19:09:00|5445.2|5442.4|5444.8|5442|5445.5|5442.7|5444.8|5442|8
1609960150000|2021-01-06 19:09:10|5444.7|5441.9|5446.7|5443.9|5446.7|5443.9|5444.7|5441.9|16
1609960160000|2021-01-06 19:09:20|5446.5|5443.7|5448.5|5445.7|5448.5|5445.7|5446.5|5443.7|59
1609960170000|2021-01-06 19:09:30|5448.7|5445.9|5448.5|5445.7|5449.5|5446.7|5448.5|5445.7|8
1609960180000|2021-01-06 19:09:40|5448.2|5445.4|5447.7|5444.9|5448.2|5445.4|5447.7|5444.9|13
1609960190000|2021-01-06 19:09:50|5447.5|5444.7|5447.5|5444.7|5447.8|5445|5446.7|5443.9|40
1609960200000|2021-01-06 19:10:00|||||||||98
1609960210000|2021-01-06 19:10:10|5446.8|5444|5446.5|5443.7|5446.8|5444|5445.5|5442.7|79
1609960220000|2021-01-06 19:10:20|5446.7|5443.9|5446.8|5444|5447.2|5444.4|5446.2|5443.4|34
1609960230000|2021-01-06 19:10:30|5446.7|5443.9|5446.5|5443.7|5447.5|5444.7|5446.5|5443.7|52
1609960240000|2021-01-06 19:10:40|5446.8|5444|5449.5|5446.7|5449.5|5446.7|5446.8|5444|68
1609960250000|2021-01-06 19:10:50|5448.8|5446|5448.8|5446|5448.8|5446|5448.8|5446|5
1609960260000|2021-01-06 19:11:00|5448.7|5445.9|5448.7|5445.9|5448.7|5445.9|5448.7|5445.9|0
1609960270000|2021-01-06 19:11:10|5448.5|5445.7|5448.2|5445.4|5448.5|5445.7|5447.7|5444.9|35
1609960280000|2021-01-06 19:11:20|5448.5|5445.7|5448.5|5445.7|5448.5|5445.7|5448.5|5445.7|0
1609960290000|2021-01-06 19:11:30|5448.7|5445.9|5451|5448.2|5451.5|5448.7|5448.7|5445.9|232
1609960300000|2021-01-06 19:11:40|5451.2|5448.4|5451.2|5448.4|5453|5450.2|5451.2|5448.4|44
1609960310000|2021-01-06 19:11:50|5452.1|5449.3|5451.7|5448.9|5452.1|5449.3|5451.5|5448.7|207
1609960320000|2021-01-06 19:12:00|5451.3|5448.5|5450.7|5447.9|5451.5|5448.7|5450.2|5447.4|12
1609960330000|2021-01-06 19:12:10|5450.5|5447.7|5450.2|5447.4|5450.5|5447.7|5449.7|5446.9|40
1609960340000|2021-01-06 19:12:20|5450.5|5447.7|5449.5|5446.7|5450.5|5447.7|5448.8|5446|25
1609960350000|2021-01-06 19:12:30|5450.5|5447.7|5451.2|5448.4|5451.7|5448.9|5450.2|5447.4|61
1609960360000|2021-01-06 19:12:40|5451.5|5448.7|5452.2|5449.4|5452.5|5449.7|5451.5|5448.7|10
1609960370000|2021-01-06 19:12:50|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|0
1609960380000|2021-01-06 19:13:00|5452|5449.2|5451.5|5448.7|5452.5|5449.7|5451.5|5448.7|23
1609960390000|2021-01-06 19:13:10|5450.8|5448|5451|5448.2|5451.5|5448.7|5450.7|5447.9|18
1609960400000|2021-01-06 19:13:20|5451.4|5448.6|5451.5|5448.7|5451.5|5448.7|5450.7|5447.9|5
1609960410000|2021-01-06 19:13:30|||||||||11
1609960420000|2021-01-06 19:13:40|5450.8|5448|5451.5|5448.7|5451.5|5448.7|5449.7|5446.9|24
1609960430000|2021-01-06 19:13:50|5450.7|5447.9|5451.7|5448.9|5451.7|5448.9|5450.7|5447.9|9
1609960440000|2021-01-06 19:14:00|5452.2|5449.4|5450.7|5447.9|5452.2|5449.4|5450.7|5447.9|93
1609960450000|2021-01-06 19:14:10|5451.5|5448.7|5449.8|5447|5451.5|5448.7|5449.8|5447|38
1609960460000|2021-01-06 19:14:20|5449.5|5446.7|5448.5|5445.7|5449.7|5446.9|5447.7|5444.9|36
1609960470000|2021-01-06 19:14:30|5448.7|5445.9|5448.5|5445.7|5449.5|5446.7|5448.5|5445.7|11
1609960480000|2021-01-06 19:14:40|5448.8|5446|5448.5|5445.7|5448.8|5446|5448.5|5445.7|2
1609960490000|2021-01-06 19:14:50|5447.7|5444.9|5447.5|5444.7|5447.7|5444.9|5447.2|5444.4|19
1609960500000|2021-01-06 19:15:00|5446.8|5444|5448.5|5445.7|5448.5|5445.7|5446.8|5444|13
1609960510000|2021-01-06 19:15:10|5448.2|5445.4|5450.2|5447.4|5450.7|5447.9|5448.2|5445.4|79
1609960520000|2021-01-06 19:15:20|5450.5|5447.7|5448.8|5446|5450.5|5447.7|5448.8|5446|21
1609960530000|2021-01-06 19:15:30|5448.5|5445.7|5451|5448.2|5451.4|5448.6|5447.7|5444.9|563
1609960540000|2021-01-06 19:15:40|5451.4|5448.6|5451.5|5448.7|5452.4|5449.6|5450.9|5448.1|42
1609960550000|2021-01-06 19:15:50|5451.9|5449.1|5450.9|5448.1|5451.9|5449.1|5450.9|5448.1|33
1609960560000|2021-01-06 19:16:00|5450.5|5447.7|5450.2|5447.4|5451.2|5448.4|5448.9|5446.1|53
1609960570000|2021-01-06 19:16:10|5449.9|5447.1|5450.9|5448.1|5451.7|5448.9|5449.5|5446.7|35
1609960580000|2021-01-06 19:16:20|5450.5|5447.7|5450.5|5447.7|5451.2|5448.4|5450.4|5447.6|94
1609960590000|2021-01-06 19:16:30|5451.2|5448.4|5449.4|5446.6|5451.4|5448.6|5448.5|5445.7|58
1609960600000|2021-01-06 19:16:40|5449.2|5446.4|5448.4|5445.6|5449.2|5446.4|5447.4|5444.6|8
1609960610000|2021-01-06 19:16:50|5448|5445.2|5445.8|5443|5448.2|5445.4|5445.7|5442.9|122
1609960620000|2021-01-06 19:17:00|5445.6|5442.8|5445.5|5442.7|5446.5|5443.7|5444.6|5441.8|18
1609960630000|2021-01-06 19:17:10|5445.1|5442.3|5443.6|5440.8|5445.5|5442.7|5443.5|5440.7|57
1609960640000|2021-01-06 19:17:20|5443.5|5440.7|5442.5|5439.7|5443.6|5440.8|5441.8|5439|45
1609960650000|2021-01-06 19:17:30|5443|5440.2|5441.5|5438.7|5443|5440.2|5440.6|5437.8|80
1609960660000|2021-01-06 19:17:40|5440.8|5438|5441.5|5438.7|5441.5|5438.7|5440.6|5437.8|54
1609960670000|2021-01-06 19:17:50|5440.8|5438|5441.5|5438.7|5441.5|5438.7|5440.8|5438|68
1609960680000|2021-01-06 19:18:00|5442.1|5439.3|5442|5439.2|5442.8|5440|5441.5|5438.7|50
1609960690000|2021-01-06 19:18:10|5441.6|5438.8|5440.5|5437.7|5442.5|5439.7|5439.6|5436.8|103
1609960700000|2021-01-06 19:18:20|5440.1|5437.3|5437.5|5434.7|5440.5|5437.7|5437.5|5434.7|199
1609960710000|2021-01-06 19:18:30|5437.6|5434.8|5437.6|5434.8|5438.5|5435.7|5437.5|5434.7|34
1609960720000|2021-01-06 19:18:40|5438|5435.2|5433.8|5431|5438|5435.2|5432.8|5430|287
1609960730000|2021-01-06 19:18:50|5434.5|5431.7|5433.8|5431|5434.8|5432|5433.6|5430.8|54
1609960740000|2021-01-06 19:19:00|5433.6|5430.8|5432.8|5430|5434.6|5431.8|5432.8|5430|56
1609960750000|2021-01-06 19:19:10|5432.9|5430.1|5432.8|5430|5433.6|5430.8|5432.6|5429.8|15
1609960760000|2021-01-06 19:19:20|5433|5430.2|5434.6|5431.8|5434.6|5431.8|5432.6|5429.8|148
1609960770000|2021-01-06 19:19:30|5435.6|5432.8|5434.8|5432|5435.8|5433|5434.1|5431.3|39
1609960780000|2021-01-06 19:19:40|5435.1|5432.3|5435.8|5433|5437.6|5434.8|5435.1|5432.3|73
1609960790000|2021-01-06 19:19:50|5435.6|5432.8|5436.5|5433.7|5436.6|5433.8|5435.6|5432.8|11
1609960800000|2021-01-06 19:20:00|5436.6|5433.8|5438.1|5435.3|5438.5|5435.7|5435.8|5433|119
1609960810000|2021-01-06 19:20:10|5437.8|5435|5438.6|5435.8|5439.5|5436.7|5437.8|5435|100
1609960820000|2021-01-06 19:20:20|5438.8|5436|5440.6|5437.8|5441.5|5438.7|5438.8|5436|51
1609960830000|2021-01-06 19:20:30|5440.8|5438|5441.6|5438.8|5441.6|5438.8|5439.9|5437.1|198
1609960840000|2021-01-06 19:20:40|5441.5|5438.7|5440.8|5438|5441.5|5438.7|5440.8|5438|15
1609960850000|2021-01-06 19:20:50|5441.5|5438.7|5441.8|5439|5442.5|5439.7|5441.5|5438.7|37
1609960860000|2021-01-06 19:21:00|5442.5|5439.7|5443.8|5441|5444.5|5441.7|5442.5|5439.7|87
1609960870000|2021-01-06 19:21:10|5444.1|5441.3|5442.1|5439.3|5444.6|5441.8|5442.1|5439.3|61
1609960880000|2021-01-06 19:21:20|5442.5|5439.7|5444.8|5442|5445.1|5442.3|5442.5|5439.7|124
1609960890000|2021-01-06 19:21:30|5445.8|5443|5445.3|5442.5|5446.5|5443.7|5444.9|5442.1|67
1609960900000|2021-01-06 19:21:40|5445.6|5442.8|5444.8|5442|5445.8|5443|5444.8|5442|32
1609960910000|2021-01-06 19:21:50|5444.4|5441.6|5442.9|5440.1|5444.8|5442|5442.9|5440.1|122
1609960920000|2021-01-06 19:22:00|5442.8|5440|5442.8|5440|5442.8|5440|5442.1|5439.3|36
1609960930000|2021-01-06 19:22:10|5443.5|5440.7|5443.9|5441.1|5444.4|5441.6|5443.5|5440.7|148
1609960940000|2021-01-06 19:22:20|5444.3|5441.5|5442.8|5440|5444.4|5441.6|5441.9|5439.1|64
1609960950000|2021-01-06 19:22:30|5442.1|5439.3|5442.1|5439.3|5443.1|5440.3|5441.1|5438.3|91
1609960960000|2021-01-06 19:22:40|5441.9|5439.1|5441.9|5439.1|5441.9|5439.1|5441.1|5438.3|233
1609960970000|2021-01-06 19:22:50|5442.9|5440.1|5443.4|5440.6|5443.9|5441.1|5442.8|5440|72
1609960980000|2021-01-06 19:23:00|5443.8|5441|5443.9|5441.1|5444.4|5441.6|5442.9|5440.1|40
1609960990000|2021-01-06 19:23:10|5444.1|5441.3|5443.8|5441|5444.1|5441.3|5443.1|5440.3|26
1609961000000|2021-01-06 19:23:20|5443.9|5441.1|5442.9|5440.1|5445.4|5442.6|5442.9|5440.1|61
1609961010000|2021-01-06 19:23:30|5443.1|5440.3|5444.1|5441.3|5445.1|5442.3|5443.1|5440.3|29
1609961020000|2021-01-06 19:23:40|5444.9|5442.1|5443.8|5441|5444.9|5442.1|5443.1|5440.3|23
1609961030000|2021-01-06 19:23:50|5444.1|5441.3|5444.9|5442.1|5444.9|5442.1|5443.9|5441.1|30
1609961040000|2021-01-06 19:24:00|5444.8|5442|5444.4|5441.6|5444.8|5442|5442.9|5440.1|44
1609961050000|2021-01-06 19:24:10|5444.8|5442|5445.9|5443.1|5445.9|5443.1|5444.1|5441.3|54
1609961060000|2021-01-06 19:24:20|5445.8|5443|5444.9|5442.1|5446.1|5443.3|5444.9|5442.1|43
1609961070000|2021-01-06 19:24:30|5444.6|5441.8|5444.2|5441.4|5445.9|5443.1|5444.1|5441.3|61
1609961080000|2021-01-06 19:24:40|5443.9|5441.1|5443.1|5440.3|5443.9|5441.1|5441.4|5438.6|34
1609961090000|2021-01-06 19:24:50|5442.9|5440.1|5439.1|5436.3|5442.9|5440.1|5438.1|5435.3|177
1609961100000|2021-01-06 19:25:00|5438.9|5436.1|5441.1|5438.3|5442.9|5440.1|5438.9|5436.1|128
1609961110000|2021-01-06 19:25:10|5441.6|5438.8|5437.1|5434.3|5441.9|5439.1|5436.1|5433.3|56
1609961120000|2021-01-06 19:25:20|5436.7|5433.9|5435.1|5432.3|5439.1|5436.3|5434.9|5432.1|106
1609961130000|2021-01-06 19:25:30|5435.4|5432.6|5434.9|5432.1|5435.9|5433.1|5434.1|5431.3|137
1609961140000|2021-01-06 19:25:40|5435.1|5432.3|5436.4|5433.6|5436.4|5433.6|5433.1|5430.3|86
1609961150000|2021-01-06 19:25:50|5436.1|5433.3|5438.6|5435.8|5439.1|5436.3|5436.1|5433.3|92
1609961160000|2021-01-06 19:26:00|5438.9|5436.1|5436.1|5433.3|5438.9|5436.1|5434.4|5431.6|92
1609961170000|2021-01-06 19:26:10|5436.4|5433.6|5438.1|5435.3|5438.8|5436|5436.4|5433.6|41
1609961180000|2021-01-06 19:26:20|5437.4|5434.6|5438.9|5436.1|5439.6|5436.8|5436.9|5434.1|98
1609961190000|2021-01-06 19:26:30|5438.6|5435.8|5436.9|5434.1|5439.4|5436.6|5436.1|5433.3|269
1609961200000|2021-01-06 19:26:40|5437.1|5434.3|5435.9|5433.1|5437.1|5434.3|5435.1|5432.3|204
1609961210000|2021-01-06 19:26:50|5435.6|5432.8|5433.1|5430.3|5435.9|5433.1|5432.9|5430.1|331
1609961220000|2021-01-06 19:27:00|5433.2|5430.4|5428.1|5425.3|5433.8|5431|5428.1|5425.3|642
1609961230000|2021-01-06 19:27:10|5428.8|5426|5429.1|5426.3|5431.1|5428.3|5428.4|5425.6|203
1609961240000|2021-01-06 19:27:20|5428.4|5425.6|5430.1|5427.3|5432.1|5429.3|5428.1|5425.3|688
1609961250000|2021-01-06 19:27:30|5430.9|5428.1|5427.1|5424.3|5431.4|5428.6|5426.2|5423.4|1193
1609961260000|2021-01-06 19:27:40|5427.4|5424.6|5428.4|5425.6|5428.7|5425.9|5426.9|5424.1|179
1609961270000|2021-01-06 19:27:50|5428.2|5425.4|5439.1|5436.3|5439.2|5436.4|5428.2|5425.4|570
1609961280000|2021-01-06 19:28:00|5439.2|5436.4|5431.2|5428.4|5442.2|5439.4|5431.2|5428.4|596
1609961290000|2021-01-06 19:28:10|5431.1|5428.3|5431.7|5428.9|5432.1|5429.3|5427.1|5424.3|433
1609961300000|2021-01-06 19:28:20|5432.1|5429.3|5432.1|5429.3|5434.2|5431.4|5429.7|5426.9|359
1609961310000|2021-01-06 19:28:30|5431.4|5428.6|5429.4|5426.6|5431.4|5428.6|5428.7|5425.9|304
1609961320000|2021-01-06 19:28:40|5430.1|5427.3|5427.1|5424.3|5430.4|5427.6|5426.2|5423.4|411
1609961330000|2021-01-06 19:28:50|5426.4|5423.6|5428.7|5425.9|5428.7|5425.9|5426.2|5423.4|516
1609961340000|2021-01-06 19:29:00|5428.9|5426.1|5427.4|5424.6|5429.2|5426.4|5426.7|5423.9|563
1609961350000|2021-01-06 19:29:10|5427.2|5424.4|5426.4|5423.6|5429.2|5426.4|5426.2|5423.4|557
1609961360000|2021-01-06 19:29:20|5425.4|5422.6|5424.7|5421.9|5426.4|5423.6|5424.7|5421.9|2394
1609961370000|2021-01-06 19:29:30|5425.4|5422.6|5424.4|5421.6|5425.4|5422.6|5421.7|5418.9|591
1609961380000|2021-01-06 19:29:40|5424.7|5421.9|5424.4|5421.6|5425.7|5422.9|5423.7|5420.9|466
1609961390000|2021-01-06 19:29:50|5424|5421.2|5420.7|5417.9|5424|5421.2|5420.5|5417.7|555
1609961400000|2021-01-06 19:30:00|5420|5417.2|5420.4|5417.6|5421.5|5418.7|5418.5|5415.7|757
1609961410000|2021-01-06 19:30:10|5419.5|5416.7|5420.9|5418.1|5421.4|5418.6|5419.4|5416.6|74
1609961420000|2021-01-06 19:30:20|5420.5|5417.7|5419.2|5416.4|5420.9|5418.1|5418.4|5415.6|336
1609961430000|2021-01-06 19:30:30|5419.4|5416.6|5418.4|5415.6|5419.4|5416.6|5418.4|5415.6|237
1609961440000|2021-01-06 19:30:40|5418.9|5416.1|5419.4|5416.6|5419.4|5416.6|5418.4|5415.6|122
1609961450000|2021-01-06 19:30:50|5419|5416.2|5419.2|5416.4|5419.4|5416.6|5418.4|5415.6|141
1609961460000|2021-01-06 19:31:00|5418.9|5416.1|5419.2|5416.4|5419.2|5416.4|5418.4|5415.6|228
1609961470000|2021-01-06 19:31:10|5419.4|5416.6|5419.4|5416.6|5419.4|5416.6|5418.9|5416.1|103
1609961480000|2021-01-06 19:31:20|5419.2|5416.4|5418.2|5415.4|5419.2|5416.4|5418.2|5415.4|83
1609961490000|2021-01-06 19:31:30|5418.4|5415.6|5418.4|5415.6|5418.4|5415.6|5418.2|5415.4|34
1609961500000|2021-01-06 19:31:40|5419.4|5416.6|5419.4|5416.6|5419.4|5416.6|5418.9|5416.1|85
1609961510000|2021-01-06 19:31:50|||||||||93
1609961520000|2021-01-06 19:32:00|5419.2|5416.4|5419.4|5416.6|5419.4|5416.6|5418.4|5415.6|729
1609961530000|2021-01-06 19:32:10|5419.2|5416.4|5417.7|5414.9|5419.2|5416.4|5417.5|5414.7|103
1609961540000|2021-01-06 19:32:20|5418|5415.2|5417.4|5414.6|5420.4|5417.6|5417|5414.2|352
1609961550000|2021-01-06 19:32:30|5417|5414.2|5414|5411.2|5417.4|5414.6|5413.4|5410.6|226
1609961560000|2021-01-06 19:32:40|5413.7|5410.9|5415.4|5412.6|5415.4|5412.6|5413.7|5410.9|52
1609961570000|2021-01-06 19:32:50|5415.5|5412.7|5414.7|5411.9|5416|5413.2|5414.7|5411.9|51
1609961580000|2021-01-06 19:33:00|5414.5|5411.7|5415|5412.2|5415.7|5412.9|5413.7|5410.9|879
1609961590000|2021-01-06 19:33:10|5414.7|5411.9|5415.7|5412.9|5415.7|5412.9|5414.7|5411.9|36
1609961600000|2021-01-06 19:33:20|||||||||60
1609961610000|2021-01-06 19:33:30|5416.4|5413.6|5417.2|5414.4|5417.4|5414.6|5416.4|5413.6|25
1609961620000|2021-01-06 19:33:40|5416.7|5413.9|5415.7|5412.9|5416.7|5413.9|5415.7|5412.9|15
1609961630000|2021-01-06 19:33:50|5416|5413.2|5416|5413.2|5416|5413.2|5416|5413.2|12
1609961640000|2021-01-06 19:34:00|5416.4|5413.6|5418.4|5415.6|5419.4|5416.6|5416|5413.2|207
1609961650000|2021-01-06 19:34:10|5418.9|5416.1|5417.9|5415.1|5418.9|5416.1|5417.9|5415.1|46
1609961660000|2021-01-06 19:34:20|5417.4|5414.6|5417.4|5414.6|5417.4|5414.6|5416.4|5413.6|29
1609961670000|2021-01-06 19:34:30|||||||||10
1609961680000|2021-01-06 19:34:40|5416.7|5413.9|5416.4|5413.6|5417.4|5414.6|5416.4|5413.6|34
1609961690000|2021-01-06 19:34:50|5415.7|5412.9|5415|5412.2|5416.4|5413.6|5414.7|5411.9|95
1609961700000|2021-01-06 19:35:00|5414.4|5411.6|5411|5408.2|5415.4|5412.6|5411|5408.2|222
1609961710000|2021-01-06 19:35:10|5411.4|5408.6|5405.8|5403|5412|5409.2|5405.3|5399.8|562
1609961720000|2021-01-06 19:35:20|5405.7|5402.9|5403.7|5400.9|5405.7|5402.9|5400.7|5397.9|189
1609961730000|2021-01-06 19:35:30|5403.3|5400.5|5401.7|5398.9|5403.3|5400.5|5400.7|5397.9|146
1609961740000|2021-01-06 19:35:40|5401|5398.2|5403.7|5400.9|5404.4|5401.6|5401|5398.2|83
1609961750000|2021-01-06 19:35:50|5403|5400.2|5403.5|5400.7|5403.7|5400.9|5402.7|5399.9|22
1609961760000|2021-01-06 19:36:00|5403.7|5400.9|5403.4|5400.6|5404.5|5401.7|5402.8|5400|17
1609961770000|2021-01-06 19:36:10|5402.7|5399.9|5403|5400.2|5403.5|5400.7|5402.5|5399.7|14
1609961780000|2021-01-06 19:36:20|5403.4|5400.6|5403|5400.2|5403.5|5400.7|5402.7|5399.9|54
1609961790000|2021-01-06 19:36:30|5403.4|5400.6|5404.7|5401.9|5404.7|5401.9|5403.4|5400.6|9
1609961800000|2021-01-06 19:36:40|5404.5|5401.7|5401.5|5398.7|5404.5|5401.7|5401.5|5398.7|42
1609961810000|2021-01-06 19:36:50|5401.2|5398.4|5398.5|5395.7|5401.2|5398.4|5398.4|5395.6|201
1609961820000|2021-01-06 19:37:00|5398.4|5395.6|5396.7|5393.9|5398.5|5395.7|5395.7|5392.9|338
1609961830000|2021-01-06 19:37:10|5397.7|5394.9|5397.4|5394.6|5397.7|5394.9|5397|5394.2|57
1609961840000|2021-01-06 19:37:20|5396.8|5394|5396.4|5393.6|5396.8|5394|5395.5|5392.7|201
1609961850000|2021-01-06 19:37:30|5395.7|5392.9|5394.3|5391.5|5396|5393.2|5394.3|5391.5|52
1609961860000|2021-01-06 19:37:40|5394.6|5391.8|5394.7|5391.9|5395.7|5392.9|5394.2|5391.4|17
1609961870000|2021-01-06 19:37:50|5394.3|5391.5|5390.2|5387.4|5394.5|5391.7|5389.7|5386.9|117
1609961880000|2021-01-06 19:38:00|5389.8|5387|5392.7|5389.9|5392.7|5389.9|5389.7|5386.9|30
1609961890000|2021-01-06 19:38:10|5393.2|5390.4|5390.7|5387.9|5393.5|5390.7|5390.7|5387.9|103
1609961900000|2021-01-06 19:38:20|5390.2|5387.4|5387.7|5384.9|5391.7|5388.9|5387.7|5384.9|224
1609961910000|2021-01-06 19:38:30|5387.2|5384.4|5388.5|5385.7|5388.5|5385.7|5386.7|5383.9|22
1609961920000|2021-01-06 19:38:40|5388.2|5385.4|5393.2|5390.4|5393.2|5390.4|5388.2|5385.4|77
1609961930000|2021-01-06 19:38:50|5393.7|5390.9|5390.7|5387.9|5393.7|5390.9|5390.7|5387.9|88
1609961940000|2021-01-06 19:39:00|5391.5|5388.7|5396.5|5393.7|5396.5|5393.7|5390.7|5387.9|143
1609961950000|2021-01-06 19:39:10|5396.7|5393.9|5397.7|5394.9|5397.7|5394.9|5396.2|5393.4|135
1609961960000|2021-01-06 19:39:20|5398.5|5395.7|5396.2|5393.4|5398.5|5395.7|5395.7|5392.9|75
1609961970000|2021-01-06 19:39:30|5396.5|5393.7|5394.7|5391.9|5396.5|5393.7|5393.7|5390.9|15
1609961980000|2021-01-06 19:39:40|5394.2|5391.4|5393.4|5390.6|5394.2|5391.4|5392.7|5389.9|243
1609961990000|2021-01-06 19:39:50|5393.2|5390.4|5392.5|5389.7|5393.5|5390.7|5391.7|5388.9|3
1609962000000|2021-01-06 19:40:00|5392.2|5389.4|5393.5|5390.7|5393.7|5390.9|5391.7|5388.9|24
1609962010000|2021-01-06 19:40:10|5392.8|5390|5394.7|5391.9|5395.7|5392.9|5392.5|5389.7|62
1609962020000|2021-01-06 19:40:20|5394.5|5391.7|5393|5390.2|5395.5|5392.7|5392.7|5389.9|19
1609962030000|2021-01-06 19:40:30|5392.7|5389.9|5393.7|5390.9|5393.7|5390.9|5392.7|5389.9|18
1609962040000|2021-01-06 19:40:40|5393.5|5390.7|5393|5390.2|5393.7|5390.9|5392.7|5389.9|25
1609962050000|2021-01-06 19:40:50|5392.7|5389.9|5392.5|5389.7|5392.7|5389.9|5391.7|5388.9|21
1609962060000|2021-01-06 19:41:00|5392.2|5389.4|5394.2|5391.4|5395.5|5392.7|5392.2|5389.4|22
1609962070000|2021-01-06 19:41:10|5393.7|5390.9|5393|5390.2|5394.5|5391.7|5393|5390.2|1
1609962080000|2021-01-06 19:41:20|5393.5|5390.7|5395.7|5392.9|5395.7|5392.9|5393.2|5390.4|117
1609962090000|2021-01-06 19:41:30|5395.5|5392.7|5395.7|5392.9|5397.5|5394.7|5395.5|5392.7|629
1609962100000|2021-01-06 19:41:40|5395.4|5392.6|5397.4|5394.6|5397.4|5394.6|5395|5392.2|176
1609962110000|2021-01-06 19:41:50|5398.2|5395.4|5398|5395.2|5398.5|5395.7|5397.5|5394.7|29
1609962120000|2021-01-06 19:42:00|5397.7|5394.9|5395.5|5392.7|5397.7|5394.9|5395.5|5392.7|27
1609962130000|2021-01-06 19:42:10|5395.2|5392.4|5398.4|5395.6|5398.5|5395.7|5394.7|5391.9|20
1609962140000|2021-01-06 19:42:20|5398.5|5395.7|5400.4|5397.6|5400.7|5397.9|5398.5|5395.7|43
1609962150000|2021-01-06 19:42:30|5400.5|5397.7|5404.7|5401.9|5404.7|5401.9|5400.5|5397.7|319
1609962160000|2021-01-06 19:42:40|5404.5|5401.7|5405.9|5403.1|5405.9|5403.1|5404.4|5401.6|55
1609962170000|2021-01-06 19:42:50|5405.5|5402.7|5403.9|5401.1|5405.5|5402.7|5403.5|5400.7|33
1609962180000|2021-01-06 19:43:00|5404.2|5401.4|5402.4|5399.6|5404.4|5401.6|5402.4|5399.6|18
1609962190000|2021-01-06 19:43:10|5402.7|5399.9|5402|5399.2|5402.9|5400.1|5401.4|5398.6|18
1609962200000|2021-01-06 19:43:20|5401.5|5398.7|5401.4|5398.6|5402.4|5399.6|5400.7|5397.9|465
1609962210000|2021-01-06 19:43:30|5401.9|5399.1|5402.2|5399.4|5402.2|5399.4|5401.9|5399.1|2
1609962220000|2021-01-06 19:43:40|5402.4|5399.6|5403.4|5400.6|5403.4|5400.6|5402.4|5399.6|7
1609962230000|2021-01-06 19:43:50|5402.7|5399.9|5403|5400.2|5403.5|5400.7|5402.7|5399.9|15
1609962240000|2021-01-06 19:44:00|5403.4|5400.6|5403.7|5400.9|5404.5|5401.7|5403|5400.2|49
1609962250000|2021-01-06 19:44:10|5403.5|5400.7|5405.9|5403.1|5406|5403.2|5403.5|5400.7|56
1609962260000|2021-01-06 19:44:20|5405.7|5402.9|5406.4|5403.6|5406.4|5403.6|5405.5|5402.7|2
1609962270000|2021-01-06 19:44:30|5406.5|5403.7|5404|5401.2|5406.5|5403.7|5404|5401.2|89
1609962280000|2021-01-06 19:44:40|5404.5|5401.7|5404.4|5401.6|5404.5|5401.7|5403.5|5400.7|5
1609962290000|2021-01-06 19:44:50|5403.5|5400.7|5404|5401.2|5405.2|5402.4|5403.5|5400.7|514
1609962300000|2021-01-06 19:45:00|5404.4|5401.6|5405.4|5402.6|5405.4|5402.6|5403.5|5400.7|383
1609962310000|2021-01-06 19:45:10|5405.2|5402.4|5405.2|5402.4|5405.2|5402.4|5404.7|5401.9|16
1609962320000|2021-01-06 19:45:20|5405.4|5402.6|5404.7|5401.9|5405.4|5402.6|5404.7|5401.9|115
1609962330000|2021-01-06 19:45:30|5404.2|5401.4|5405.2|5402.4|5405.2|5402.4|5403.4|5400.6|5
1609962340000|2021-01-06 19:45:40|5404.9|5402.1|5403.2|5400.4|5404.9|5402.1|5403.2|5400.4|51
1609962350000|2021-01-06 19:45:50|5403.6|5400.8|5403.4|5400.6|5403.7|5400.9|5403.4|5400.6|0
1609962360000|2021-01-06 19:46:00|5403.2|5400.4|5400.4|5397.6|5403.2|5400.4|5400.4|5397.6|50
1609962370000|2021-01-06 19:46:10|5400.2|5397.4|5400.7|5397.9|5400.7|5397.9|5398.7|5395.9|51
1609962380000|2021-01-06 19:46:20|5400.4|5397.6|5398.4|5395.6|5400.7|5397.9|5398.4|5395.6|69
1609962390000|2021-01-06 19:46:30|5398.2|5395.4|5396.4|5393.6|5399.9|5397.1|5396.4|5393.6|168
1609962400000|2021-01-06 19:46:40|5395.5|5392.7|5393.9|5391.1|5396.4|5393.6|5393.4|5390.6|78
1609962410000|2021-01-06 19:46:50|5394.4|5391.6|5392.4|5389.6|5394.5|5391.7|5392.4|5389.6|8
1609962420000|2021-01-06 19:47:00|5392.2|5389.4|5389.4|5386.6|5392.2|5389.4|5388.5|5385.7|117
1609962430000|2021-01-06 19:47:10|5387.5|5384.7|5388|5385.2|5388.5|5385.7|5386|5383.2|166
1609962440000|2021-01-06 19:47:20|5387.7|5384.9|5386.2|5383.4|5388.5|5385.7|5386|5383.2|11
1609962450000|2021-01-06 19:47:30|5386|5383.2|5381.4|5378.6|5387.4|5384.6|5381.4|5378.6|244
1609962460000|2021-01-06 19:47:40|5380.7|5377.9|5380.4|5377.6|5382.1|5379.3|5380.4|5377.6|75
1609962470000|2021-01-06 19:47:50|5379.4|5376.6|5378.4|5375.6|5380.4|5377.6|5378.4|5375.6|589
1609962480000|2021-01-06 19:48:00|5378.7|5375.9|5378.4|5375.6|5383.4|5380.6|5378.4|5375.6|371
1609962490000|2021-01-06 19:48:10|5379.1|5376.3|5380.4|5377.6|5382.2|5379.4|5378.4|5375.6|75
1609962500000|2021-01-06 19:48:20|5380.2|5377.4|5378.4|5375.6|5380.4|5377.6|5378.4|5375.6|25
1609962510000|2021-01-06 19:48:30|5378.7|5375.9|5379.4|5376.6|5380.4|5377.6|5378.7|5375.9|1
1609962520000|2021-01-06 19:48:40|5379.6|5376.8|5378.4|5375.6|5380.2|5377.4|5378.4|5375.6|15
1609962530000|2021-01-06 19:48:50|5378.7|5375.9|5379.1|5376.3|5379.4|5376.6|5378.4|5375.6|118
1609962540000|2021-01-06 19:49:00|5379.2|5376.4|5381.2|5378.4|5382.2|5379.4|5379.2|5376.4|41
1609962550000|2021-01-06 19:49:10|5380.5|5377.7|5378.7|5375.9|5382.1|5379.3|5377.4|5374.6|535
1609962560000|2021-01-06 19:49:20|5379|5376.2|5376.7|5373.9|5379.5|5376.7|5375.5|5372.7|457
1609962570000|2021-01-06 19:49:30|5377|5374.2|5377.7|5374.9|5378.7|5375.9|5376.7|5373.9|10
1609962580000|2021-01-06 19:49:40|5377.2|5374.4|5375.7|5372.9|5377.2|5374.4|5375.7|5372.9|25
1609962590000|2021-01-06 19:49:50|5376|5373.2|5379.7|5376.9|5379.7|5376.9|5375.7|5372.9|47
1609962600000|2021-01-06 19:50:00|5379.5|5376.7|5378.7|5375.9|5380.7|5377.9|5377.8|5375|125
1609962610000|2021-01-06 19:50:10|5377.8|5375|5375.8|5373|5378|5375.2|5375.8|5373|26
1609962620000|2021-01-06 19:50:20|5375.7|5372.9|5375.7|5372.9|5376.5|5373.7|5375.5|5372.7|57
1609962630000|2021-01-06 19:50:30|5376.2|5373.4|5377.5|5374.7|5377.7|5374.9|5376.2|5373.4|38
1609962640000|2021-01-06 19:50:40|5377.3|5374.5|5377.7|5374.9|5377.7|5374.9|5376.5|5373.7|35
1609962650000|2021-01-06 19:50:50|5377.5|5374.7|5375.5|5372.7|5377.5|5374.7|5375.5|5372.7|17
1609962660000|2021-01-06 19:51:00|5374.8|5372|5375.8|5373|5376.2|5373.4|5373.7|5370.9|62
1609962670000|2021-01-06 19:51:10|5375.7|5372.9|5379.5|5376.7|5379.5|5376.7|5375.7|5372.9|135
1609962680000|2021-01-06 19:51:20|5379.2|5376.4|5380.8|5378|5381.7|5378.9|5379|5376.2|32
1609962690000|2021-01-06 19:51:30|5380.7|5377.9|5382|5379.2|5382.4|5379.6|5379.8|5377|47
1609962700000|2021-01-06 19:51:40|5381.7|5378.9|5384.4|5381.6|5384.4|5381.6|5381.7|5378.9|20
1609962710000|2021-01-06 19:51:50|5384.5|5381.7|5382|5379.2|5384.5|5381.7|5381.7|5378.9|47
1609962720000|2021-01-06 19:52:00|5382.4|5379.6|5383|5380.2|5384|5381.2|5382|5379.2|9
1609962730000|2021-01-06 19:52:10|5382.5|5379.7|5384.5|5381.7|5384.9|5382.1|5382|5379.2|34
1609962740000|2021-01-06 19:52:20|5385.2|5382.4|5386.5|5383.7|5386.5|5383.7|5384.7|5381.9|25
1609962750000|2021-01-06 19:52:30|5386.7|5383.9|5389.2|5386.4|5389.4|5386.6|5386.7|5383.9|17
1609962760000|2021-01-06 19:52:40|5389|5386.2|5389.5|5386.7|5390.4|5387.6|5387.5|5384.7|39
1609962770000|2021-01-06 19:52:50|5389.9|5387.1|5388.5|5385.7|5389.9|5387.1|5388.5|5385.7|31
1609962780000|2021-01-06 19:53:00|5388.4|5385.6|5387.4|5384.6|5388.9|5386.1|5387|5384.2|44
1609962790000|2021-01-06 19:53:10|5387.5|5384.7|5389|5386.2|5389.4|5386.6|5387.5|5384.7|4
1609962800000|2021-01-06 19:53:20|5388.5|5385.7|5387.5|5384.7|5389.4|5386.6|5387.5|5384.7|9
1609962810000|2021-01-06 19:53:30|5387.9|5385.1|5388.4|5385.6|5388.4|5385.6|5387.5|5384.7|1
1609962820000|2021-01-06 19:53:40|5388.5|5385.7|5389.5|5386.7|5389.5|5386.7|5388.5|5385.7|5
1609962830000|2021-01-06 19:53:50|5389.9|5387.1|5390.4|5387.6|5390.4|5387.6|5389.5|5386.7|3
1609962840000|2021-01-06 19:54:00|5390.5|5387.7|5394.5|5391.7|5394.7|5391.9|5390.5|5387.7|132
1609962850000|2021-01-06 19:54:10|5394.9|5392.1|5395.5|5392.7|5396.4|5393.6|5394.5|5391.7|41
1609962860000|2021-01-06 19:54:20|5395.4|5392.6|5397.4|5394.6|5397.4|5394.6|5395|5392.2|74
1609962870000|2021-01-06 19:54:30|5396.7|5393.9|5396.4|5393.6|5396.7|5393.9|5396|5393.2|80
1609962880000|2021-01-06 19:54:40|5395.7|5392.9|5395.4|5392.6|5396.2|5393.4|5394.4|5391.6|19
1609962890000|2021-01-06 19:54:50|5395.5|5392.7|5394|5391.2|5396.4|5393.6|5394|5391.2|4
1609962900000|2021-01-06 19:55:00|5393.7|5390.9|5393.4|5390.6|5394.5|5391.7|5393|5390.2|8
1609962910000|2021-01-06 19:55:10|5392|5389.2|5395|5392.2|5395.4|5392.6|5392|5389.2|15
1609962920000|2021-01-06 19:55:20|5394.5|5391.7|5394.5|5391.7|5394.5|5391.7|5393.5|5390.7|20
1609962930000|2021-01-06 19:55:30|5393.7|5390.9|5388|5385.2|5394.4|5391.6|5387.7|5384.9|220
1609962940000|2021-01-06 19:55:40|5388.4|5385.6|5387.7|5384.9|5388.7|5385.9|5387|5384.2|52
1609962950000|2021-01-06 19:55:50|5387.5|5384.7|5387.8|5385|5388.5|5385.7|5387.5|5384.7|5
1609962960000|2021-01-06 19:56:00|5387.5|5384.7|5388|5385.2|5388.5|5385.7|5386.7|5383.9|18
1609962970000|2021-01-06 19:56:10|5387.7|5384.9|5387.7|5384.9|5388.5|5385.7|5386.7|5383.9|6
1609962980000|2021-01-06 19:56:20|5388.4|5385.6|5388.7|5385.9|5388.7|5385.9|5388.2|5385.4|5
1609962990000|2021-01-06 19:56:30|5389.4|5386.6|5388.7|5385.9|5390.4|5387.6|5388.7|5385.9|53
1609963000000|2021-01-06 19:56:40|5389|5386.2|5389.5|5386.7|5389.5|5386.7|5388|5385.2|16
1609963010000|2021-01-06 19:56:50|5390|5387.2|5389.7|5386.9|5390.5|5387.7|5389.5|5386.7|66
1609963020000|2021-01-06 19:57:00|5389.5|5386.7|5390.4|5387.6|5390.7|5387.9|5389.5|5386.7|14
1609963030000|2021-01-06 19:57:10|5391.4|5388.6|5387.5|5384.7|5391.4|5388.6|5387|5384.2|15
1609963040000|2021-01-06 19:57:20|5386.7|5383.9|5387|5384.2|5387.5|5384.7|5386.7|5383.9|5
1609963050000|2021-01-06 19:57:30|5386.7|5383.9|5385.7|5382.9|5387.7|5384.9|5385.5|5382.7|37
1609963060000|2021-01-06 19:57:40|5385.5|5382.7|5386.5|5383.7|5386.7|5383.9|5384.7|5381.9|16
1609963070000|2021-01-06 19:57:50|5385.7|5382.9|5386.4|5383.6|5386.4|5383.6|5384.5|5381.7|67
1609963080000|2021-01-06 19:58:00|5386.5|5383.7|5387.2|5384.4|5387.2|5384.4|5385.4|5382.6|7
1609963090000|2021-01-06 19:58:10|5386.7|5383.9|5388.5|5385.7|5389.7|5386.9|5386.5|5383.7|399
1609963100000|2021-01-06 19:58:20|5388|5385.2|5384.5|5381.7|5388.4|5385.6|5384.5|5381.7|37
1609963110000|2021-01-06 19:58:30|5384.4|5381.6|5381.5|5378.7|5384.4|5381.6|5380.7|5377.9|58
1609963120000|2021-01-06 19:58:40|5382.4|5379.6|5384.5|5381.7|5384.5|5381.7|5382.4|5379.6|66
1609963130000|2021-01-06 19:58:50|5384.4|5381.6|5383.4|5380.6|5384.4|5381.6|5382.5|5379.7|17
1609963140000|2021-01-06 19:59:00|5383|5380.2|5386.4|5383.6|5386.4|5383.6|5383|5380.2|10
1609963150000|2021-01-06 19:59:10|5385.5|5382.7|5386.8|5384|5387.9|5385.1|5385.5|5382.7|109
1609963160000|2021-01-06 19:59:20|5386.5|5383.7|5387.9|5385.1|5388.5|5385.7|5386.5|5383.7|10
1609963170000|2021-01-06 19:59:30|5387.5|5384.7|5387.4|5384.6|5387.5|5384.7|5386.5|5383.7|4
1609963180000|2021-01-06 19:59:40|5387.7|5384.9|5386.7|5383.9|5388.2|5385.4|5386.7|5383.9|8
1609963190000|2021-01-06 19:59:50|5387|5384.2|5387.5|5384.7|5388|5385.2|5386.5|5383.7|14
1609963200000|2021-01-06 20:00:00|5386.8|5384|5387.2|5384.4|5387.4|5384.6|5385.7|5382.9|73
1609963210000|2021-01-06 20:00:10|5387.5|5384.7|5386.5|5383.7|5388.9|5386.1|5385.8|5383|16
1609963220000|2021-01-06 20:00:20|5387.4|5384.6|5387.7|5384.9|5388.5|5385.7|5387.4|5384.6|3
1609963230000|2021-01-06 20:00:30|5387.5|5384.7|5385.7|5382.9|5388|5385.2|5385.7|5382.9|173
1609963240000|2021-01-06 20:00:40|5386.5|5383.7|5384|5381.2|5386.5|5383.7|5384|5381.2|7
1609963250000|2021-01-06 20:00:50|5383.5|5380.7|5382.7|5379.9|5383.5|5380.7|5382.7|5379.9|9
1609963260000|2021-01-06 20:01:00|5383|5380.2|5380.8|5378|5383.5|5380.7|5380.8|5378|16
1609963270000|2021-01-06 20:01:10|5381.2|5378.4|5379.8|5377|5381.7|5378.9|5377.8|5375|179
1609963280000|2021-01-06 20:01:20|5380.5|5377.7|5380.3|5377.5|5381.8|5379|5379.8|5377|36
1609963290000|2021-01-06 20:01:30|5379.8|5377|5379.3|5376.5|5379.8|5377|5378.8|5376|5
1609963300000|2021-01-06 20:01:40|5379|5376.2|5378|5375.2|5379|5376.2|5377.8|5375|9
1609963310000|2021-01-06 20:01:50|5378.8|5376|5376|5373.2|5378.8|5376|5375.8|5373|16
1609963320000|2021-01-06 20:02:00|5375.8|5373|5374.1|5371.3|5376.8|5374|5373|5370.2|99
1609963330000|2021-01-06 20:02:10|5373.3|5370.5|5373.8|5371|5374|5371.2|5372.5|5369.7|33
1609963340000|2021-01-06 20:02:20|5374|5371.2|5373.8|5371|5374.8|5372|5373.8|5371|26
1609963350000|2021-01-06 20:02:30|5372.8|5370|5367.5|5364.7|5373.8|5371|5366.7|5363.9|469
1609963360000|2021-01-06 20:02:40|5367.3|5364.5|5368.5|5365.7|5368.8|5366|5367.3|5364.5|62
1609963370000|2021-01-06 20:02:50|5368.3|5365.5|5368.3|5365.5|5368.8|5366|5367.8|5365|14
1609963380000|2021-01-06 20:03:00|5368|5365.2|5369.8|5367|5370.8|5368|5367.8|5365|609
1609963390000|2021-01-06 20:03:10|5370.3|5367.5|5372.5|5369.7|5372.5|5369.7|5370.3|5367.5|782
1609963400000|2021-01-06 20:03:20|5372.2|5369.4|5370.5|5367.7|5372.5|5369.7|5370.5|5367.7|14
1609963410000|2021-01-06 20:03:30|5369.8|5367|5369.5|5366.7|5370.2|5367.4|5368.7|5365.9|21
1609963420000|2021-01-06 20:03:40|5369.2|5366.4|5366.2|5363.4|5369.2|5366.4|5365.7|5362.9|63
1609963430000|2021-01-06 20:03:50|5365.8|5363|5364.2|5361.4|5367.2|5364.4|5364.2|5361.4|45
1609963440000|2021-01-06 20:04:00|5364.5|5361.7|5365.7|5362.9|5367.5|5364.7|5364.2|5361.4|47
1609963450000|2021-01-06 20:04:10|5365.5|5362.7|5363.8|5361|5365.5|5362.7|5363.7|5360.9|56
1609963460000|2021-01-06 20:04:20|5363.7|5360.9|5364.7|5361.9|5364.7|5361.9|5362.1|5359.3|190
1609963470000|2021-01-06 20:04:30|5364.3|5361.5|5362|5359.2|5364.7|5361.9|5361.8|5359|33
1609963480000|2021-01-06 20:04:40|5361.8|5359|5358.7|5355.9|5361.8|5359|5357.8|5355|149
1609963490000|2021-01-06 20:04:50|5358.8|5356|5355|5352.2|5358.8|5356|5355|5352.2|497
1609963500000|2021-01-06 20:05:00|5355.8|5353|5358.2|5355.4|5359|5356.2|5355.8|5353|179
1609963510000|2021-01-06 20:05:10|5358.8|5356|5361|5358.2|5361|5358.2|5358.5|5355.7|61
1609963520000|2021-01-06 20:05:20|5360.8|5358|5360.8|5358|5362.8|5360|5360|5357.2|139
1609963530000|2021-01-06 20:05:30|5361.5|5358.7|5359.8|5357|5361.8|5359|5359|5356.2|19
1609963540000|2021-01-06 20:05:40|5360.2|5357.4|5358|5355.2|5361|5358.2|5357.8|5355|211
1609963550000|2021-01-06 20:05:50|5358.3|5355.5|5358|5355.2|5360.5|5357.7|5358|5355.2|89
1609963560000|2021-01-06 20:06:00|5358.7|5355.9|5358|5355.2|5360.8|5358|5358|5355.2|100
1609963570000|2021-01-06 20:06:10|5357.8|5355|5358|5355.2|5358|5355.2|5357.8|5355|43
1609963580000|2021-01-06 20:06:20|||||||||18
1609963590000|2021-01-06 20:06:30|5357.8|5355|5357.8|5355|5358|5355.2|5357.8|5355|48
1609963600000|2021-01-06 20:06:40|5358|5355.2|5357.8|5355|5358|5355.2|5357.8|5355|45
1609963610000|2021-01-06 20:06:50|5356.2|5353.4|5356.3|5353.5|5356.7|5353.9|5355.1|5352.3|303
1609963620000|2021-01-06 20:07:00|5356.5|5353.7|5356.1|5353.3|5356.8|5354|5355|5352.2|40
1609963630000|2021-01-06 20:07:10|5356|5353.2|5356|5353.2|5357|5354.2|5354.5|5351.7|137
1609963640000|2021-01-06 20:07:20|5356.5|5353.7|5353|5350.2|5356.5|5353.7|5352.8|5350|87
1609963650000|2021-01-06 20:07:30|5352.8|5350|5353|5350.2|5353|5350.2|5352|5349.2|23
1609963660000|2021-01-06 20:07:40|5352.8|5350|5351.8|5349|5354.8|5352|5351.6|5348.8|169
1609963670000|2021-01-06 20:07:50|5352.8|5350|5351.8|5349|5352.8|5350|5351.8|5349|36
1609963680000|2021-01-06 20:08:00|5352.5|5349.7|5321.8|5319|5352.8|5350|5317.3|5312.9|6049
1609963690000|2021-01-06 20:08:10|5321.5|5318.7|5329.5|5326.7|5331.3|5328.5|5321|5317.9|209
1609963700000|2021-01-06 20:08:20|5329.8|5327|5331.8|5329|5334.3|5331.5|5329.8|5327|163
1609963710000|2021-01-06 20:08:30|5332.2|5329.4|5322.8|5320|5333.3|5330.5|5321|5318.2|114
1609963720000|2021-01-06 20:08:40|5321|5318.2|5315.8|5313|5324|5321.2|5315|5312.2|151
1609963730000|2021-01-06 20:08:50|5316.3|5313.5|5308.8|5306|5318|5315.2|5308.5|5305.7|134
1609963740000|2021-01-06 20:09:00|5309.2|5306.4|5317.8|5315|5318|5315.2|5309.2|5306.4|643
1609963750000|2021-01-06 20:09:10|5318|5315.2|5317.8|5315|5318|5315.2|5313.5|5310.7|350
1609963760000|2021-01-06 20:09:20|5318|5315.2|5323.8|5321|5325.8|5323|5318|5315.2|148
1609963770000|2021-01-06 20:09:30|5324|5321.2|5329.8|5327|5330.2|5327.4|5324|5321.2|28
1609963780000|2021-01-06 20:09:40|5330.2|5327.4|5333.8|5331|5333.8|5331|5329.1|5326.3|79
1609963790000|2021-01-06 20:09:50|5333|5330.2|5336.5|5333.7|5337.8|5335|5331|5328.2|161
1609963800000|2021-01-06 20:10:00|5336|5333.2|5338|5335.2|5338.8|5336|5335.8|5333|151
1609963810000|2021-01-06 20:10:10|5337.8|5335|5338.8|5336|5338.8|5336|5335.1|5332.3|230
1609963820000|2021-01-06 20:10:20|5339.3|5336.5|5341.8|5339|5342.8|5340|5338.8|5336|31
1609963830000|2021-01-06 20:10:30|5341.1|5338.3|5342.8|5340|5343.2|5340.4|5340.3|5337.5|52
1609963840000|2021-01-06 20:10:40|5343.3|5340.5|5343.2|5340.4|5343.8|5341|5342.8|5340|30
1609963850000|2021-01-06 20:10:50|5342.8|5340|5343.8|5341|5343.8|5341|5342.8|5340|31
1609963860000|2021-01-06 20:11:00|5343.3|5340.5|5343.8|5341|5344.7|5341.9|5342.8|5340|48
1609963870000|2021-01-06 20:11:10|5343.1|5340.3|5340.2|5337.4|5343.8|5341|5339.8|5337|58
1609963880000|2021-01-06 20:11:20|5340.8|5338|5337.2|5334.4|5340.8|5338|5336.5|5333.7|56
1609963890000|2021-01-06 20:11:30|5337.7|5334.9|5339.5|5336.7|5340.7|5337.9|5337.5|5334.7|537
1609963900000|2021-01-06 20:11:40|5339.8|5337|5346.8|5344|5347|5344.2|5339.8|5337|66
1609963910000|2021-01-06 20:11:50|5346.5|5343.7|5350.8|5348|5350.8|5348|5346.3|5343.5|114
1609963920000|2021-01-06 20:12:00|5350.2|5347.4|5355.5|5352.7|5355.5|5352.7|5349.7|5346.9|282
1609963930000|2021-01-06 20:12:10|5355.7|5352.9|5356.4|5353.6|5356.5|5353.7|5355.2|5352.4|69
1609963940000|2021-01-06 20:12:20|5356.5|5353.7|5358.5|5355.7|5358.5|5355.7|5355.5|5352.7|726
1609963950000|2021-01-06 20:12:30|5359.5|5356.7|5358.5|5355.7|5360.3|5357.2|5358.5|5355.7|57
1609963960000|2021-01-06 20:12:40|5359.4|5356.6|5351.7|5348.9|5359.5|5356.7|5349.5|5346.7|396
1609963970000|2021-01-06 20:12:50|5351.9|5349.1|5351.2|5348.4|5352.5|5349.7|5350.7|5347.9|77
1609963980000|2021-01-06 20:13:00|5350.8|5348|5352.2|5349.4|5352.5|5349.7|5350.5|5347.7|16
1609963990000|2021-01-06 20:13:10|5351.7|5348.9|5351.5|5348.7|5352.5|5349.7|5350.7|5347.9|56
1609964000000|2021-01-06 20:13:20|5351.7|5348.9|5359.2|5356.4|5359.5|5356.7|5350.7|5347.9|202
1609964010000|2021-01-06 20:13:30|5359.5|5356.7|5361|5358.2|5363.2|5360.4|5359.5|5356.7|202
1609964020000|2021-01-06 20:13:40|5360.7|5357.9|5359.9|5357.1|5363.2|5360.4|5359.9|5357.1|97
1609964030000|2021-01-06 20:13:50|5360.2|5357.4|5358.5|5355.7|5360.2|5357.4|5358.4|5355.6|11
1609964040000|2021-01-06 20:14:00|5358.4|5355.6|5360.4|5357.6|5361.2|5358.4|5356.9|5354.1|34
1609964050000|2021-01-06 20:14:10|5360.2|5357.4|5359.4|5356.6|5360.2|5357.4|5358.5|5355.7|14
1609964060000|2021-01-06 20:14:20|5359.2|5356.4|5361.2|5358.4|5361.2|5358.4|5359.2|5356.4|63
1609964070000|2021-01-06 20:14:30|5361.4|5358.6|5360.5|5357.7|5364.7|5361.9|5360.2|5357.4|140
1609964080000|2021-01-06 20:14:40|5360.2|5357.4|5357.7|5354.9|5360.2|5357.4|5357.4|5354.6|21
1609964090000|2021-01-06 20:14:50|5356.9|5354.1|5360.4|5357.6|5361.2|5358.4|5355.9|5353.1|107
1609964100000|2021-01-06 20:15:00|5360.7|5357.9|5360.2|5357.4|5360.9|5358.1|5359.4|5356.6|69
1609964110000|2021-01-06 20:15:10|5359.5|5356.7|5358.4|5355.6|5359.5|5356.7|5358.2|5355.4|40
1609964120000|2021-01-06 20:15:20|5358.2|5355.4|5362.9|5360.1|5363.9|5361.1|5358.2|5355.4|33
1609964130000|2021-01-06 20:15:30|5362.5|5359.7|5362.4|5359.6|5363.4|5360.6|5362.2|5359.4|24
1609964140000|2021-01-06 20:15:40|5362.9|5360.1|5365.2|5362.4|5366.2|5363.4|5362.2|5359.4|140
1609964150000|2021-01-06 20:15:50|5366.1|5363.3|5367.2|5364.4|5367.2|5364.4|5365.9|5363.1|29
1609964160000|2021-01-06 20:16:00|5366.5|5363.7|5363.9|5361.1|5367.2|5364.4|5363.7|5360.9|39
1609964170000|2021-01-06 20:16:10|5363.5|5360.7|5364.4|5361.6|5365.2|5362.4|5363.4|5360.6|41
1609964180000|2021-01-06 20:16:20|5364.9|5362.1|5364.9|5362.1|5365.2|5362.4|5363.4|5360.6|3
1609964190000|2021-01-06 20:16:30|5364.5|5361.7|5364.2|5361.4|5364.9|5362.1|5363.4|5360.6|5
1609964200000|2021-01-06 20:16:40|5364|5361.2|5366.6|5363.8|5366.6|5363.8|5363.4|5360.6|5
1609964210000|2021-01-06 20:16:50|5366.5|5363.7|5368.9|5366.1|5373.7|5370.9|5366.4|5363.6|363
1609964220000|2021-01-06 20:17:00|5368.2|5365.4|5368.4|5365.6|5369.2|5366.4|5366.9|5364.1|30
1609964230000|2021-01-06 20:17:10|5368.9|5366.1|5369.9|5367.1|5369.9|5367.1|5368.4|5365.6|26
1609964240000|2021-01-06 20:17:20|5369.4|5366.6|5369.2|5366.4|5369.4|5366.6|5367.4|5364.6|67
1609964250000|2021-01-06 20:17:30|5369.4|5366.6|5368.5|5365.7|5369.4|5366.6|5367.2|5364.4|9
1609964260000|2021-01-06 20:17:40|5368.7|5365.9|5370.2|5367.4|5370.2|5367.4|5367.9|5365.1|9
1609964270000|2021-01-06 20:17:50|5369.9|5367.1|5370.2|5367.4|5370.2|5367.4|5369.9|5367.1|14
1609964280000|2021-01-06 20:18:00|5369.9|5367.1|5368.9|5366.1|5370.2|5367.4|5368.4|5365.6|20
1609964290000|2021-01-06 20:18:10|5369.2|5366.4|5367.4|5364.6|5369.4|5366.6|5367.4|5364.6|9
1609964300000|2021-01-06 20:18:20|5367.9|5365.1|5367.5|5364.7|5368.2|5365.4|5367.4|5364.6|14
1609964310000|2021-01-06 20:18:30|5367.4|5364.6|5369.2|5366.4|5369.7|5366.9|5367.4|5364.6|13
1609964320000|2021-01-06 20:18:40|5368.9|5366.1|5366.4|5363.6|5369.2|5366.4|5366.4|5363.6|3
1609964330000|2021-01-06 20:18:50|5367.1|5364.3|5371.2|5368.4|5371.2|5368.4|5367.1|5364.3|73
1609964340000|2021-01-06 20:19:00|5371.6|5368.8|5370.4|5367.6|5371.6|5368.8|5370.4|5367.6|58
1609964350000|2021-01-06 20:19:10|5369.4|5366.6|5368.9|5366.1|5369.9|5367.1|5368.4|5365.6|10
1609964360000|2021-01-06 20:19:20|5368.4|5365.6|5372.7|5369.9|5373.2|5370.4|5368.4|5365.6|39
1609964370000|2021-01-06 20:19:30|5372.9|5370.1|5371.4|5368.6|5372.9|5370.1|5371.4|5368.6|11
1609964380000|2021-01-06 20:19:40|5371.7|5368.9|5374.2|5371.4|5374.4|5371.6|5371.4|5368.6|8
1609964390000|2021-01-06 20:19:50|5373.9|5371.1|5375.1|5372.3|5375.4|5372.6|5373.4|5370.6|36
1609964400000|2021-01-06 20:20:00|5375.2|5372.4|5377.2|5374.4|5377.4|5374.6|5374.4|5371.6|53
1609964410000|2021-01-06 20:20:10|5377.4|5374.6|5378.9|5376.1|5379.2|5376.4|5376.9|5374.1|32
1609964420000|2021-01-06 20:20:20|5378.4|5375.6|5381.4|5378.6|5381.7|5378.9|5378.4|5375.6|32
1609964430000|2021-01-06 20:20:30|5381.2|5378.4|5382.9|5380.1|5382.9|5380.1|5381.2|5378.4|21
1609964440000|2021-01-06 20:20:40|5383.2|5380.4|5382.2|5379.4|5383.2|5380.4|5381.7|5378.9|12
1609964450000|2021-01-06 20:20:50|5381.9|5379.1|5382.9|5380.1|5382.9|5380.1|5379.9|5377.1|32
1609964460000|2021-01-06 20:21:00|5383.2|5380.4|5384.2|5381.4|5385.4|5382.6|5382.9|5380.1|44
1609964470000|2021-01-06 20:21:10|5383.4|5380.6|5382.2|5379.4|5384.2|5381.4|5382.2|5379.4|6
1609964480000|2021-01-06 20:21:20|5382.9|5380.1|5383.6|5380.8|5385.1|5382.3|5382.9|5380.1|10
1609964490000|2021-01-06 20:21:30|5383.9|5381.1|5385.2|5382.4|5385.2|5382.4|5380.9|5378.1|149
1609964500000|2021-01-06 20:21:40|5384.9|5382.1|5386.1|5383.3|5386.1|5383.3|5384.7|5381.9|56
1609964510000|2021-01-06 20:21:50|5386.2|5383.4|5389.1|5386.3|5389.2|5386.4|5386.2|5383.4|67
1609964520000|2021-01-06 20:22:00|5389.2|5386.4|5390.1|5387.3|5390.6|5387.8|5389.1|5386.3|150
1609964530000|2021-01-06 20:22:10|5390.9|5388.1|5391.2|5388.4|5392.2|5389.4|5390.2|5387.4|99
1609964540000|2021-01-06 20:22:20|5391.6|5388.8|5392.2|5389.4|5393.2|5390.4|5390.6|5387.8|133
1609964550000|2021-01-06 20:22:30|5391.6|5388.8|5394.1|5391.3|5394.1|5391.3|5391.1|5388.3|76
1609964560000|2021-01-06 20:22:40|5393.4|5390.6|5393.2|5390.4|5397.2|5394.4|5393.2|5390.4|112
1609964570000|2021-01-06 20:22:50|5392.5|5389.7|5393.2|5390.4|5394.1|5391.3|5392.2|5389.4|34
1609964580000|2021-01-06 20:23:00|5393.1|5390.3|5393.6|5390.8|5394.1|5391.3|5391.6|5388.8|21
1609964590000|2021-01-06 20:23:10|5393.2|5390.4|5393.1|5390.3|5393.2|5390.4|5392.1|5389.3|19
1609964600000|2021-01-06 20:23:20|5393.2|5390.4|5396.2|5393.4|5396.2|5393.4|5393.2|5390.4|29
1609964610000|2021-01-06 20:23:30|5395.9|5393.1|5396.1|5393.3|5396.1|5393.3|5395.2|5392.4|7
1609964620000|2021-01-06 20:23:40|5396.2|5393.4|5392.2|5389.4|5396.2|5393.4|5392.2|5389.4|15
1609964630000|2021-01-06 20:23:50|5393.2|5390.4|5393.2|5390.4|5393.9|5391.1|5393.1|5390.3|45
1609964640000|2021-01-06 20:24:00|5393.1|5390.3|5392.4|5389.6|5393.2|5390.4|5392.4|5389.6|52
1609964650000|2021-01-06 20:24:10|5392.1|5389.3|5393.1|5390.3|5393.1|5390.3|5391.2|5388.4|14
1609964660000|2021-01-06 20:24:20|5392.4|5389.6|5392.6|5389.8|5392.6|5389.8|5391.2|5388.4|32
1609964670000|2021-01-06 20:24:30|5392.9|5390.1|5392.4|5389.6|5393.9|5391.1|5392.4|5389.6|13
1609964680000|2021-01-06 20:24:40|5392.2|5389.4|5392.2|5389.4|5392.9|5390.1|5390.4|5387.6|60
1609964690000|2021-01-06 20:24:50|5391.6|5388.8|5392.6|5389.8|5393.6|5390.8|5391.6|5388.8|17
1609964700000|2021-01-06 20:25:00|5392.2|5389.4|5392.2|5389.4|5393.2|5390.4|5392.2|5389.4|6
1609964710000|2021-01-06 20:25:10|5392.6|5389.8|5393.2|5390.4|5393.2|5390.4|5392.2|5389.4|1
1609964720000|2021-01-06 20:25:20|5392.2|5389.4|5392.4|5389.6|5394.2|5391.4|5392.1|5389.3|48
1609964730000|2021-01-06 20:25:30|5392.2|5389.4|5392.1|5389.3|5393.1|5390.3|5392.1|5389.3|6
1609964740000|2021-01-06 20:25:40|5392.6|5389.8|5392.2|5389.4|5392.6|5389.8|5392.2|5389.4|1
1609964750000|2021-01-06 20:25:50|5392.9|5390.1|5393.1|5390.3|5394.9|5392.1|5391.4|5388.6|130
1609964760000|2021-01-06 20:26:00|5393.2|5390.4|5392.9|5390.1|5393.6|5390.8|5392.2|5389.4|19
1609964770000|2021-01-06 20:26:10|5393.2|5390.4|5393.2|5390.4|5393.6|5390.8|5392.6|5389.8|4
1609964780000|2021-01-06 20:26:20|||||||||6
1609964790000|2021-01-06 20:26:30|5393.1|5390.3|5392.2|5389.4|5393.1|5390.3|5392.2|5389.4|8
1609964800000|2021-01-06 20:26:40|5392.9|5390.1|5390.6|5387.8|5392.9|5390.1|5390.2|5387.4|2
1609964810000|2021-01-06 20:26:50|5391.2|5388.4|5392.2|5389.4|5393.2|5390.4|5391.2|5388.4|18
1609964820000|2021-01-06 20:27:00|5392.1|5389.3|5393.2|5390.4|5393.2|5390.4|5391.7|5388.9|8
1609964830000|2021-01-06 20:27:10|5392.7|5389.9|5392.9|5390.1|5393.2|5390.4|5392.2|5389.4|2
1609964840000|2021-01-06 20:27:20|5392.7|5389.9|5391.7|5388.9|5392.7|5389.9|5391.7|5388.9|2
1609964850000|2021-01-06 20:27:30|5392.1|5389.3|5391.5|5388.7|5392.6|5389.8|5391.2|5388.4|2
1609964860000|2021-01-06 20:27:40|5391.2|5388.4|5393.2|5390.4|5393.2|5390.4|5391.2|5388.4|2
1609964870000|2021-01-06 20:27:50|5393.9|5391.1|5394.2|5391.4|5395.2|5392.4|5393.9|5391.1|46
1609964880000|2021-01-06 20:28:00|5393.2|5390.4|5394.2|5391.4|5394.2|5391.4|5393.2|5390.4|5
1609964890000|2021-01-06 20:28:10|5394.5|5391.7|5396.2|5393.4|5396.2|5393.4|5394.5|5391.7|16
1609964900000|2021-01-06 20:28:20|5395.9|5393.1|5396.2|5393.4|5396.2|5393.4|5395.4|5392.6|12
1609964910000|2021-01-06 20:28:30|5395.9|5393.1|5395.4|5392.6|5396.2|5393.4|5395.2|5392.4|15
1609964920000|2021-01-06 20:28:40|5395.6|5392.8|5395.9|5393.1|5396.2|5393.4|5394.2|5391.4|6
1609964930000|2021-01-06 20:28:50|5395.2|5392.4|5396.2|5393.4|5396.2|5393.4|5395.2|5392.4|9
1609964940000|2021-01-06 20:29:00|5395.9|5393.1|5396.2|5393.4|5396.2|5393.4|5395.7|5392.9|1
1609964950000|2021-01-06 20:29:10|5396.4|5393.6|5397.1|5394.3|5397.1|5394.3|5396.2|5393.4|10
1609964960000|2021-01-06 20:29:20|5396.6|5393.8|5395.7|5392.9|5396.6|5393.8|5395.4|5392.6|1
1609964970000|2021-01-06 20:29:30|5396.1|5393.3|5397.4|5394.6|5397.4|5394.6|5396.1|5393.3|29
1609964980000|2021-01-06 20:29:40|5399.2|5396.4|5400.7|5397.9|5400.9|5398.1|5399.2|5396.4|15
1609964990000|2021-01-06 20:29:50|5400.2|5397.4|5399.2|5396.4|5400.6|5397.8|5399.2|5396.4|4
1609965000000|2021-01-06 20:30:00|5398.7|5395.9|5399.1|5396.3|5399.9|5397.1|5398.7|5395.9|5
1609965010000|2021-01-06 20:30:10|5399.6|5396.8|5401.5|5398.7|5401.9|5399.1|5399.2|5396.4|9
1609965020000|2021-01-06 20:30:20|5401.2|5398.4|5397.2|5394.4|5401.2|5398.4|5397.2|5394.4|17
1609965030000|2021-01-06 20:30:30|5396.2|5393.4|5393.7|5390.9|5396.2|5393.4|5393.5|5390.7|4
1609965040000|2021-01-06 20:30:40|5394.2|5391.4|5394.2|5391.4|5394.2|5391.4|5393.4|5390.6|3
1609965050000|2021-01-06 20:30:50|5393.9|5391.1|5393.4|5390.6|5394.2|5391.4|5393.4|5390.6|5
1609965060000|2021-01-06 20:31:00|5393.2|5390.4|5393.2|5390.4|5393.2|5390.4|5393.2|5390.4|2
1609965070000|2021-01-06 20:31:10|5393.4|5390.6|5392.9|5390.1|5393.4|5390.6|5392.1|5389.3|70
1609965080000|2021-01-06 20:31:20|5393.2|5390.4|5395.4|5392.6|5395.7|5392.9|5393.2|5390.4|44
1609965100000|2021-01-06 20:31:40|||||||||16
1609965110000|2021-01-06 20:31:50|5396.2|5393.4|5396.2|5393.4|5396.2|5393.4|5395.9|5393.1|2
1609965120000|2021-01-06 20:32:00|5396.4|5393.6|5398.5|5395.7|5399.2|5396.4|5396.4|5393.6|21
1609965130000|2021-01-06 20:32:10|5398.2|5395.4|5395.4|5392.6|5398.2|5395.4|5395.4|5392.6|18
1609965140000|2021-01-06 20:32:20|5396.1|5393.3|5396.4|5393.6|5396.4|5393.6|5395.9|5393.1|2
1609965150000|2021-01-06 20:32:30|5396.7|5393.9|5396.5|5393.7|5396.9|5394.1|5395.9|5393.1|3
1609965160000|2021-01-06 20:32:40|5396.9|5394.1|5396.9|5394.1|5397.1|5394.3|5396.2|5393.4|2
1609965170000|2021-01-06 20:32:50|5396.4|5393.6|5396.4|5393.6|5396.7|5393.9|5395.9|5393.1|1
1609965180000|2021-01-06 20:33:00|5396|5393.2|5395.4|5392.6|5396.4|5393.6|5395.4|5392.6|23
1609965190000|2021-01-06 20:33:10|5394.4|5391.6|5393.2|5390.4|5394.4|5391.6|5393.2|5390.4|53
1609965200000|2021-01-06 20:33:20|5393.4|5390.6|5393.2|5390.4|5393.4|5390.6|5392.4|5389.6|9
1609965210000|2021-01-06 20:33:30|5392.2|5389.4|5394.1|5391.3|5394.2|5391.4|5391.4|5388.6|37
1609965220000|2021-01-06 20:33:40|5394.7|5391.9|5396.9|5394.1|5397.2|5394.4|5394.7|5391.9|3
1609965230000|2021-01-06 20:33:50|5397.2|5394.4|5394.4|5391.6|5397.2|5394.4|5394.4|5391.6|4
1609965240000|2021-01-06 20:34:00|5394.2|5391.4|5396.2|5393.4|5396.2|5393.4|5394.2|5391.4|4
1609965250000|2021-01-06 20:34:10|5395.9|5393.1|5395.5|5392.7|5396.2|5393.4|5395.5|5392.7|1
1609965260000|2021-01-06 20:34:20|5395.4|5392.6|5396.2|5393.4|5396.6|5393.8|5395.4|5392.6|2
1609965270000|2021-01-06 20:34:30|5396.6|5393.8|5395.2|5392.4|5396.6|5393.8|5395.2|5392.4|100
1609965280000|2021-01-06 20:34:40|5396.4|5393.6|5397.2|5394.4|5397.2|5394.4|5396.4|5393.6|7
1609965290000|2021-01-06 20:34:50|5398.2|5395.4|5397.2|5394.4|5398.2|5395.4|5396.9|5394.1|0
1609965300000|2021-01-06 20:35:00|5397.6|5394.8|5399.6|5396.8|5399.6|5396.8|5396.5|5393.7|53
1609965310000|2021-01-06 20:35:10|5400.2|5397.4|5399.9|5397.1|5400.2|5397.4|5399.5|5396.7|1
1609965320000|2021-01-06 20:35:20|5399.5|5396.7|5399.5|5396.7|5400.4|5397.6|5398.4|5395.6|28
1609965330000|2021-01-06 20:35:30|5399.4|5396.6|5398.2|5395.4|5399.4|5396.6|5398.2|5395.4|30
1609965340000|2021-01-06 20:35:40|5398.9|5396.1|5398.2|5395.4|5399.2|5396.4|5398.2|5395.4|16
1609965350000|2021-01-06 20:35:50|5396.8|5394|5396.2|5393.4|5397.4|5394.6|5396.2|5393.4|21
1609965360000|2021-01-06 20:36:00|5395.9|5393.1|5394.4|5391.6|5396.2|5393.4|5394.4|5391.6|11
1609965370000|2021-01-06 20:36:10|5394.9|5392.1|5395.4|5392.6|5395.4|5392.6|5394.9|5392.1|2
1609965380000|2021-01-06 20:36:20|5396.4|5393.6|5396.7|5393.9|5396.7|5393.9|5396.4|5393.6|11
1609965390000|2021-01-06 20:36:30|5396.9|5394.1|5394.4|5391.6|5396.9|5394.1|5394.4|5391.6|8
1609965400000|2021-01-06 20:36:40|5395.1|5392.3|5394.7|5391.9|5395.9|5393.1|5394.7|5391.9|4
1609965410000|2021-01-06 20:36:50|5395.2|5392.4|5396.2|5393.4|5396.2|5393.4|5394.4|5391.6|7
1609965420000|2021-01-06 20:37:00|5395.9|5393.1|5396.5|5393.7|5396.9|5394.1|5395.2|5392.4|40
1609965430000|2021-01-06 20:37:10|5396.9|5394.1|5395.4|5392.6|5396.9|5394.1|5395.4|5392.6|3
1609965440000|2021-01-06 20:37:20|5396.1|5393.3|5396.2|5393.4|5396.2|5393.4|5395.9|5393.1|4
1609965450000|2021-01-06 20:37:30|5395.9|5393.1|5395.4|5392.6|5395.9|5393.1|5395.4|5392.6|3
1609965460000|2021-01-06 20:37:40|5394.5|5391.7|5395.2|5392.4|5395.2|5392.4|5394.4|5391.6|1
1609965480000|2021-01-06 20:38:00|5395.4|5392.6|5395.7|5392.9|5396.2|5393.4|5395.4|5392.6|6
1609965490000|2021-01-06 20:38:10|5396.2|5393.4|5396.2|5393.4|5396.2|5393.4|5395.4|5392.6|1
1609965500000|2021-01-06 20:38:20|5395.9|5393.1|5395.7|5392.9|5396.2|5393.4|5395.2|5392.4|6
1609965510000|2021-01-06 20:38:30|5395.2|5392.4|5394.4|5391.6|5395.2|5392.4|5394.2|5391.4|7
1609965520000|2021-01-06 20:38:40|5394.2|5391.4|5395.6|5392.8|5395.7|5392.9|5394.2|5391.4|2
1609965530000|2021-01-06 20:38:50|5396.1|5393.3|5396.2|5393.4|5396.9|5394.1|5395.7|5392.9|6
1609965540000|2021-01-06 20:39:00|5395.2|5392.4|5394.7|5391.9|5396.2|5393.4|5394.4|5391.6|23
1609965550000|2021-01-06 20:39:10|5394.4|5391.6|5394.7|5391.9|5395.1|5392.3|5393.9|5391.1|3
1609965560000|2021-01-06 20:39:20|5395.1|5392.3|5394.2|5391.4|5395.1|5392.3|5394.2|5391.4|2
1609965570000|2021-01-06 20:39:30|5394.7|5391.9|5393.7|5390.9|5395.1|5392.3|5393.2|5390.4|2
1609965580000|2021-01-06 20:39:40|5393.2|5390.4|5393.2|5390.4|5393.6|5390.8|5393.2|5390.4|0
1609965600000|2021-01-06 20:40:00|5393.1|5390.3|5392.7|5389.9|5393.2|5390.4|5392.7|5389.9|8
1609965610000|2021-01-06 20:40:10|5393.1|5390.3|5393.9|5391.1|5394.9|5392.1|5392.9|5390.1|23
1609965620000|2021-01-06 20:40:20|5393.5|5390.7|5393.4|5390.6|5394.2|5391.4|5393.4|5390.6|1
1609965630000|2021-01-06 20:40:30|5393.9|5391.1|5393.9|5391.1|5393.9|5391.1|5393.4|5390.6|2
1609965640000|2021-01-06 20:40:40|5394.2|5391.4|5395.4|5392.6|5395.7|5392.9|5393.9|5391.1|5
1609965650000|2021-01-06 20:40:50|5394.9|5392.1|5396.2|5393.4|5396.2|5393.4|5394.9|5392.1|3
1609965660000|2021-01-06 20:41:00|5395.9|5393.1|5396.4|5393.6|5396.4|5393.6|5395.4|5392.6|1
1609965670000|2021-01-06 20:41:10|5397.2|5394.4|5398.2|5395.4|5398.9|5396.1|5397.2|5394.4|4
1609965680000|2021-01-06 20:41:20|5397.9|5395.1|5398.2|5395.4|5398.2|5395.4|5397.4|5394.6|1
1609965690000|2021-01-06 20:41:30|5398.6|5395.8|5399.4|5396.6|5399.7|5396.9|5398.6|5395.8|5
1609965700000|2021-01-06 20:41:40|5399.9|5397.1|5404.4|5401.6|5405.2|5402.4|5399.9|5397.1|142
1609965710000|2021-01-06 20:41:50|5404.6|5401.8|5404.2|5401.4|5404.6|5401.8|5403.9|5401.1|1
1609965730000|2021-01-06 20:42:10|5404.7|5401.9|5405.2|5402.4|5406.7|5403.9|5404.7|5401.9|15
1609965740000|2021-01-06 20:42:20|5404.9|5402.1|5405.4|5402.6|5405.4|5402.6|5404.4|5401.6|2
1609965750000|2021-01-06 20:42:30|5406.1|5403.3|5406.2|5403.4|5406.7|5403.9|5405.2|5402.4|26
1609965760000|2021-01-06 20:42:40|5405.5|5402.7|5405.2|5402.4|5405.5|5402.7|5404.9|5402.1|2
1609965770000|2021-01-06 20:42:50|5405.9|5403.1|5405.5|5402.7|5405.9|5403.1|5405.2|5402.4|2
1609965780000|2021-01-06 20:43:00|5405.2|5402.4|5404.2|5401.4|5406.1|5403.3|5403.4|5400.6|35
1609965790000|2021-01-06 20:43:10|5404.6|5401.8|5406.4|5403.6|5407.2|5404.4|5404.6|5401.8|7
1609965800000|2021-01-06 20:43:20|5406.7|5403.9|5403.9|5401.1|5406.9|5404.1|5403.4|5400.6|23
1609965810000|2021-01-06 20:43:30|5404.2|5401.4|5403.2|5400.4|5404.2|5401.4|5402.4|5399.6|4
1609965820000|2021-01-06 20:43:40|5402.9|5400.1|5402.7|5399.9|5403.2|5400.4|5402.4|5399.6|1
1609965830000|2021-01-06 20:43:50|5402.4|5399.6|5401.4|5398.6|5402.4|5399.6|5401.4|5398.6|4
1609965840000|2021-01-06 20:44:00|5401.5|5398.7|5401.7|5398.9|5402.1|5399.3|5401.2|5398.4|5
1609965850000|2021-01-06 20:44:10|5401.4|5398.6|5400.2|5397.4|5401.7|5398.9|5399.9|5397.1|13
1609965860000|2021-01-06 20:44:20|5399.5|5396.7|5399.7|5396.9|5400.1|5397.3|5399.4|5396.6|5
1609965870000|2021-01-06 20:44:30|5400.1|5397.3|5396.9|5394.1|5400.2|5397.4|5396.5|5393.7|79
1609965880000|2021-01-06 20:44:40|5397.2|5394.4|5397.7|5394.9|5397.7|5394.9|5396.4|5393.6|11
1609965890000|2021-01-06 20:44:50|5398.1|5395.3|5397.4|5394.6|5398.7|5395.9|5397.4|5394.6|7
1609965900000|2021-01-06 20:45:00|5397.2|5394.4|5396.4|5393.6|5397.2|5394.4|5396.4|5393.6|5
1609965910000|2021-01-06 20:45:10|5397.1|5394.3|5396.4|5393.6|5397.2|5394.4|5396.4|5393.6|8
1609965920000|2021-01-06 20:45:20|5396.7|5393.9|5396.4|5393.6|5397.2|5394.4|5396.4|5393.6|6
1609965930000|2021-01-06 20:45:30|5396.9|5394.1|5397.9|5395.1|5398.2|5395.4|5396.9|5394.1|4
1609965940000|2021-01-06 20:45:40|5398.2|5395.4|5396.4|5393.6|5398.2|5395.4|5396.4|5393.6|16
1609965950000|2021-01-06 20:45:50|5396.2|5393.4|5396.2|5393.4|5396.2|5393.4|5395.4|5392.6|20
1609965960000|2021-01-06 20:46:00|5396.6|5393.8|5397.2|5394.4|5397.2|5394.4|5396.6|5393.8|4
1609965970000|2021-01-06 20:46:10|5397.4|5394.6|5398.2|5395.4|5398.2|5395.4|5397.4|5394.6|3
1609965980000|2021-01-06 20:46:20|5397.9|5395.1|5397.2|5394.4|5397.9|5395.1|5397.2|5394.4|1
1609965990000|2021-01-06 20:46:30|5397.6|5394.8|5397.2|5394.4|5397.6|5394.8|5397.2|5394.4|1
1609966000000|2021-01-06 20:46:40|5398.1|5395.3|5399.2|5396.4|5399.6|5396.8|5398.1|5395.3|18
1609966010000|2021-01-06 20:46:50|5399.1|5396.3|5400.3|5397.5|5400.3|5397.5|5399.1|5396.3|49
1609966020000|2021-01-06 20:47:00|5400.4|5397.6|5400.4|5397.6|5400.4|5397.6|5400.4|5397.6|0
1609966030000|2021-01-06 20:47:10|5400.1|5397.3|5399.4|5396.6|5400.1|5397.3|5399.4|5396.6|8
1609966040000|2021-01-06 20:47:20|5399.1|5396.3|5398.2|5395.4|5399.1|5396.3|5397.9|5395.1|26
1609966050000|2021-01-06 20:47:30|5398.7|5395.9|5398.4|5395.6|5398.7|5395.9|5397.9|5395.1|1
1609966060000|2021-01-06 20:47:40|5397.9|5395.1|5395.4|5392.6|5398.2|5395.4|5395.4|5392.6|7
1609966070000|2021-01-06 20:47:50|5395.7|5392.9|5394.4|5391.6|5396.2|5393.4|5393.9|5391.1|12
1609966080000|2021-01-06 20:48:00|5394.9|5392.1|5393.9|5391.1|5394.9|5392.1|5393.7|5390.9|8
1609966090000|2021-01-06 20:48:10|5394.2|5391.4|5393.7|5390.9|5394.2|5391.4|5393.4|5390.6|1
1609966100000|2021-01-06 20:48:20|5394.2|5391.4|5393.7|5390.9|5394.2|5391.4|5393.7|5390.9|0
1609966110000|2021-01-06 20:48:30|5393.4|5390.6|5393.9|5391.1|5394.2|5391.4|5393.4|5390.6|1
1609966120000|2021-01-06 20:48:40|5394.2|5391.4|5394.2|5391.4|5394.2|5391.4|5393.9|5391.1|1
1609966130000|2021-01-06 20:48:50|5394.4|5391.6|5395.1|5392.3|5395.1|5392.3|5394.4|5391.6|3
1609966140000|2021-01-06 20:49:00|5395.2|5392.4|5398.2|5395.4|5398.9|5396.1|5394.9|5392.1|13
1609966150000|2021-01-06 20:49:10|5398.6|5395.8|5401.2|5398.4|5402.1|5399.3|5398.4|5395.6|57
1609966160000|2021-01-06 20:49:20|5401.6|5398.8|5400.6|5397.8|5402.1|5399.3|5400.2|5397.4|3
1609966170000|2021-01-06 20:49:30|5400.2|5397.4|5402.6|5399.8|5402.6|5399.8|5400.2|5397.4|2
1609966180000|2021-01-06 20:49:40|5401.5|5398.7|5402.2|5399.4|5402.2|5399.4|5401.2|5398.4|12
1609966190000|2021-01-06 20:49:50|5401.7|5398.9|5402.2|5399.4|5402.7|5399.9|5401.4|5398.6|9
1609966200000|2021-01-06 20:50:00|5401.2|5398.4|5400.7|5397.9|5401.2|5398.4|5397.9|5395.1|27
1609966210000|2021-01-06 20:50:10|5400.2|5397.4|5399.6|5396.8|5400.2|5397.4|5398.4|5395.6|35
1609966220000|2021-01-06 20:50:20|5399.4|5396.6|5398.2|5395.4|5399.6|5396.8|5397.4|5394.6|2
1609966230000|2021-01-06 20:50:30|5397.7|5394.9|5397.7|5394.9|5398.1|5395.3|5397.2|5394.4|0
1609966240000|2021-01-06 20:50:40|5398.1|5395.3|5398.1|5395.3|5398.2|5395.4|5397.7|5394.9|0
1609966250000|2021-01-06 20:50:50|5398.2|5395.4|5398.1|5395.3|5399.2|5396.4|5397.7|5394.9|5
1609966260000|2021-01-06 20:51:00|5397.7|5394.9|5395.2|5392.4|5397.7|5394.9|5394.4|5391.6|5
1609966270000|2021-01-06 20:51:10|5394.9|5392.1|5395.9|5393.1|5396.6|5393.8|5394.7|5391.9|0
1609966280000|2021-01-06 20:51:20|5396.2|5393.4|5396.4|5393.6|5397.2|5394.4|5396.2|5393.4|1
1609966290000|2021-01-06 20:51:30|5396.2|5393.4|5397.1|5394.3|5397.1|5394.3|5395.7|5392.9|0
1609966300000|2021-01-06 20:51:40|5396.5|5393.7|5397.7|5394.9|5397.7|5394.9|5396.4|5393.6|1
1609966310000|2021-01-06 20:51:50|5397.5|5394.7|5398.1|5395.3|5398.1|5395.3|5396.9|5394.1|7
1609966320000|2021-01-06 20:52:00|5398.2|5395.4|5398.1|5395.3|5398.6|5395.8|5397.2|5394.4|14
1609966330000|2021-01-06 20:52:10|5397.9|5395.1|5397.7|5394.9|5398.1|5395.3|5397.1|5394.3|42
1609966340000|2021-01-06 20:52:20|5398.1|5395.3|5398.1|5395.3|5398.1|5395.3|5398.1|5395.3|5
1609966350000|2021-01-06 20:52:30|5398.9|5396.1|5399.2|5396.4|5399.4|5396.6|5398.9|5396.1|1
1609966360000|2021-01-06 20:52:40|5398.6|5395.8|5398.2|5395.4|5399.1|5396.3|5398.2|5395.4|2
1609966380000|2021-01-06 20:53:00|5398.1|5395.3|5401.1|5398.3|5401.1|5398.3|5398.1|5395.3|9
1609966390000|2021-01-06 20:53:10|5400.9|5398.1|5400.7|5397.9|5401.2|5398.4|5400.7|5397.9|0
1609966400000|2021-01-06 20:53:20|5401.2|5398.4|5400.2|5397.4|5401.2|5398.4|5400.2|5397.4|1
1609966410000|2021-01-06 20:53:30|5400.4|5397.6|5401.1|5398.3|5401.1|5398.3|5400.4|5397.6|1
1609966420000|2021-01-06 20:53:40|5401.2|5398.4|5400.7|5397.9|5401.2|5398.4|5400.2|5397.4|0
1609966430000|2021-01-06 20:53:50|5400.4|5397.6|5401.1|5398.3|5401.1|5398.3|5400.4|5397.6|0
1609966440000|2021-01-06 20:54:00|5401.2|5398.4|5401.2|5398.4|5401.2|5398.4|5401.2|5398.4|0
1609966460000|2021-01-06 20:54:20|5401.4|5398.6|5403.2|5400.4|5403.2|5400.4|5401.4|5398.6|6
1609966470000|2021-01-06 20:54:30|5404.4|5401.6|5405.1|5402.3|5405.2|5402.4|5404.2|5401.4|23
1609966480000|2021-01-06 20:54:40|5405.2|5402.4|5405.2|5402.4|5405.2|5402.4|5404.5|5401.7|22
1609966490000|2021-01-06 20:54:50|5404.7|5401.9|5403.9|5401.1|5405.2|5402.4|5403.4|5400.6|1
1609966500000|2021-01-06 20:55:00|5403.7|5400.9|5405.2|5402.4|5405.8|5403|5403.7|5400.9|11
1609966520000|2021-01-06 20:55:20|5405.1|5402.3|5405.1|5402.3|5405.1|5402.3|5403.7|5400.9|7
1609966530000|2021-01-06 20:55:30|5404.7|5401.9|5404.7|5401.9|5405.1|5402.3|5403.7|5400.9|5
1609966540000|2021-01-06 20:55:40|5404.2|5401.4|5405.1|5402.3|5405.1|5402.3|5404.2|5401.4|3
1609966550000|2021-01-06 20:55:50|5406.1|5403.3|5406.9|5404.1|5406.9|5404.1|5406.1|5403.3|278
1609966560000|2021-01-06 20:56:00|5406.6|5403.8|5406.4|5403.6|5406.6|5403.8|5405.9|5403.1|11
1609966570000|2021-01-06 20:56:10|5406.8|5404|5406.4|5403.6|5406.9|5404.1|5405.9|5403.1|1
1609966580000|2021-01-06 20:56:20|5406.1|5403.3|5405.9|5403.1|5406.1|5403.3|5405.9|5403.1|13
1609966590000|2021-01-06 20:56:30|5405.8|5403|5405.9|5403.1|5405.9|5403.1|5405.8|5403|16
1609966600000|2021-01-06 20:56:40|5406.9|5404.1|5406.9|5404.1|5406.9|5404.1|5406.9|5404.1|3
1609966610000|2021-01-06 20:56:50|5406.6|5403.8|5405.9|5403.1|5406.6|5403.8|5405.9|5403.1|7
1609966620000|2021-01-06 20:57:00|5406.1|5403.3|5405.4|5402.6|5407.1|5404.3|5405.1|5402.3|48
1609966630000|2021-01-06 20:57:10|5405.9|5403.1|5405.6|5402.8|5405.9|5403.1|5405.6|5402.8|7
1609966640000|2021-01-06 20:57:20|5405.1|5402.3|5403.8|5401|5405.1|5402.3|5402.9|5400.1|11
1609966650000|2021-01-06 20:57:30|5403.9|5401.1|5403.1|5400.3|5403.9|5401.1|5403.1|5400.3|14
1609966660000|2021-01-06 20:57:40|5402.9|5400.1|5403.6|5400.8|5403.9|5401.1|5402.9|5400.1|11
1609966670000|2021-01-06 20:57:50|5403.9|5401.1|5404.4|5401.6|5404.4|5401.6|5403.6|5400.8|3
1609966680000|2021-01-06 20:58:00|5404.1|5401.3|5403.1|5400.3|5404.4|5401.6|5403.1|5400.3|5
1609966690000|2021-01-06 20:58:10|5402.9|5400.1|5402.9|5400.1|5402.9|5400.1|5402.6|5399.8|0
1609966700000|2021-01-06 20:58:20|5402.2|5399.4|5402.1|5399.3|5402.9|5400.1|5401.9|5399.1|8
1609966710000|2021-01-06 20:58:30|5401.9|5399.1|5401.1|5398.3|5401.9|5399.1|5401.1|5398.3|5
1609966720000|2021-01-06 20:58:40|5401.6|5398.8|5401.6|5398.8|5401.9|5399.1|5401.6|5398.8|1
1609966730000|2021-01-06 20:58:50|5401.1|5398.3|5401.1|5398.3|5401.4|5398.6|5401.1|5398.3|1
1609966740000|2021-01-06 20:59:00|5400.9|5398.1|5400.9|5398.1|5401.9|5399.1|5400.1|5397.3|13
1609966750000|2021-01-06 20:59:10|5401.3|5398.5|5400.1|5397.3|5401.6|5398.8|5400.1|5397.3|2
1609966760000|2021-01-06 20:59:20|5400.4|5397.6|5398.6|5395.8|5400.4|5397.6|5398.1|5395.3|10
1609966770000|2021-01-06 20:59:30|5399.1|5396.3|5400.2|5397.4|5400.9|5398.1|5399.1|5396.3|3
1609966780000|2021-01-06 20:59:40|5400.4|5397.6|5401.3|5398.5|5401.3|5398.5|5400.1|5397.3|1
1609966790000|2021-01-06 20:59:50|5400.8|5398|5399.9|5397.1|5400.8|5398|5399.4|5396.6|18
1609966800000|2021-01-06 21:00:00|5400.1|5397.3|5401.4|5398.6|5402.8|5400|5399.1|5396.3|63
1609966810000|2021-01-06 21:00:10|5401.8|5399|5399.4|5396.6|5401.8|5399|5399.4|5396.6|5
1609966820000|2021-01-06 21:00:20|5399.9|5397.1|5398.1|5395.3|5400.9|5398.1|5397.9|5395.1|29
1609966830000|2021-01-06 21:00:30|5397.9|5395.1|5397.9|5395.1|5398.4|5395.6|5396.9|5394.1|74
1609966840000|2021-01-06 21:00:40|5397.8|5395|5398.8|5396|5398.8|5396|5396.8|5394|19
1609966850000|2021-01-06 21:00:50|5398.4|5395.6|5399.4|5396.6|5399.9|5397.1|5398.4|5395.6|9
1609966860000|2021-01-06 21:01:00|5399.3|5396.5|5400.9|5398.1|5401.4|5398.6|5399.3|5396.5|4
1609966880000|2021-01-06 21:01:20|5401.9|5399.1|5400.9|5398.1|5401.9|5399.1|5400.9|5398.1|6
1609966890000|2021-01-06 21:01:30|5401.9|5399.1|5401.4|5398.6|5401.9|5399.1|5401.4|5398.6|19
1609966900000|2021-01-06 21:01:40|5401.9|5399.1|5401.1|5398.3|5402.3|5399.5|5401.1|5398.3|3
1609966910000|2021-01-06 21:01:50|5400.7|5397.9|5399.8|5397|5400.7|5397.9|5399.1|5396.3|10
1609966920000|2021-01-06 21:02:00|5399.9|5397.1|5399.9|5397.1|5400.8|5398|5399.9|5397.1|4
1609966930000|2021-01-06 21:02:10|5400.6|5397.8|5400.3|5397.5|5400.9|5398.1|5399.1|5396.3|44
1609966940000|2021-01-06 21:02:20|5399.9|5397.1|5400.3|5397.5|5400.3|5397.5|5399.9|5397.1|8
1609966950000|2021-01-06 21:02:30|5399.9|5397.1|5401.9|5399.1|5402.3|5399.5|5399.9|5397.1|18
1609966960000|2021-01-06 21:02:40|5402.8|5400|5401.1|5398.3|5403.9|5401.1|5401.1|5398.3|29
1609966970000|2021-01-06 21:02:50|5400.9|5398.1|5400.9|5398.1|5400.9|5398.1|5400.4|5397.6|11
1609966980000|2021-01-06 21:03:00|5401.1|5398.3|5401.9|5399.1|5401.9|5399.1|5401.1|5398.3|7
1609966990000|2021-01-06 21:03:10|5402.6|5399.8|5401.9|5399.1|5402.6|5399.8|5401.9|5399.1|6
1609967000000|2021-01-06 21:03:20|5401.6|5398.8|5401.4|5398.6|5401.9|5399.1|5401.4|5398.6|1
1609967010000|2021-01-06 21:03:30|5401.6|5398.8|5401.8|5399|5401.9|5399.1|5401.4|5398.6|2
1609967020000|2021-01-06 21:03:40|5401.9|5399.1|5401.4|5398.6|5401.9|5399.1|5401.4|5398.6|2
1609967030000|2021-01-06 21:03:50|5401.1|5398.3|5400.9|5398.1|5401.1|5398.3|5399.9|5397.1|3
1609967040000|2021-01-06 21:04:00|5400.8|5398|5400.9|5398.1|5400.9|5398.1|5399.1|5396.3|19
1609967050000|2021-01-06 21:04:10|5401.3|5398.5|5401.9|5399.1|5402.3|5399.5|5401.3|5398.5|2
1609967060000|2021-01-06 21:04:20|5401.6|5398.8|5401.6|5398.8|5401.9|5399.1|5401.6|5398.8|9
1609967070000|2021-01-06 21:04:30|5401.4|5398.6|5401.9|5399.1|5401.9|5399.1|5401.4|5398.6|0
1609967080000|2021-01-06 21:04:40|5401.8|5399|5401.8|5399|5401.8|5399|5401.8|5399|1
1609967090000|2021-01-06 21:04:50|5401.9|5399.1|5402.9|5400.1|5402.9|5400.1|5401.9|5399.1|2
1609967100000|2021-01-06 21:05:00|||||||||1
1609967110000|2021-01-06 21:05:10|||||||||4
1609967120000|2021-01-06 21:05:20|5403.1|5400.3|5403.8|5401|5403.9|5401.1|5401.9|5399.1|36
1609967130000|2021-01-06 21:05:30|5403.6|5400.8|5402.9|5400.1|5403.6|5400.8|5402.9|5400.1|1
1609967140000|2021-01-06 21:05:40|5403.4|5400.6|5402.9|5400.1|5403.4|5400.6|5402.9|5400.1|5
1609967150000|2021-01-06 21:05:50|||||||||9
1609967160000|2021-01-06 21:06:00|5402.8|5400|5402.8|5400|5402.8|5400|5402.8|5400|0
1609967170000|2021-01-06 21:06:10|5402.1|5399.3|5402.4|5399.6|5402.4|5399.6|5402.1|5399.3|5
1609967180000|2021-01-06 21:06:20|5402.1|5399.3|5401.9|5399.1|5402.3|5399.5|5401.4|5398.6|6
1609967190000|2021-01-06 21:06:30|5401.6|5398.8|5401.6|5398.8|5401.6|5398.8|5401.6|5398.8|0
1609967200000|2021-01-06 21:06:40|5401.9|5399.1|5401.6|5398.8|5401.9|5399.1|5401.4|5398.6|3
1609967210000|2021-01-06 21:06:50|5401.1|5398.3|5400.9|5398.1|5401.9|5399.1|5400.9|5398.1|28
1609967220000|2021-01-06 21:07:00|5401.3|5398.5|5401.3|5398.5|5401.3|5398.5|5400.9|5398.1|3
1609967230000|2021-01-06 21:07:10|5400.9|5398.1|5400.9|5398.1|5400.9|5398.1|5400.9|5398.1|0
1609967240000|2021-01-06 21:07:20|5401.3|5398.5|5401.6|5398.8|5401.6|5398.8|5401.3|5398.5|3
1609967250000|2021-01-06 21:07:30|5401.8|5399|5402.9|5400.1|5402.9|5400.1|5401.4|5398.6|25
1609967260000|2021-01-06 21:07:40|5403.3|5400.5|5403.3|5400.5|5403.3|5400.5|5402.9|5400.1|5
1609967270000|2021-01-06 21:07:50|5402.9|5400.1|5402.9|5400.1|5403.3|5400.5|5402.9|5400.1|2
1609967280000|2021-01-06 21:08:00|5403.3|5400.5|5403.3|5400.5|5403.3|5400.5|5403.3|5400.5|6
1609967290000|2021-01-06 21:08:10|5402.9|5400.1|5402.9|5400.1|5403.3|5400.5|5402.9|5400.1|0
1609967300000|2021-01-06 21:08:20|5403.3|5400.5|5403.3|5400.5|5403.3|5400.5|5402.9|5400.1|0
1609967320000|2021-01-06 21:08:40|5402.9|5400.1|5402.9|5400.1|5402.9|5400.1|5402.9|5400.1|0
1609967330000|2021-01-06 21:08:50|5403.3|5400.5|5403.3|5400.5|5403.3|5400.5|5403.3|5400.5|0
1609967340000|2021-01-06 21:09:00|5402.9|5400.1|5402.9|5400.1|5403.3|5400.5|5402.9|5400.1|12
1609967350000|2021-01-06 21:09:10|5403.3|5400.5|5402.9|5400.1|5403.3|5400.5|5402.9|5400.1|0
1609967360000|2021-01-06 21:09:20|5403.3|5400.5|5403.3|5400.5|5403.3|5400.5|5402.9|5400.1|0
1609967370000|2021-01-06 21:09:30|5402.9|5400.1|5403.3|5400.5|5403.3|5400.5|5402.9|5400.1|0
1609967380000|2021-01-06 21:09:40|5403.6|5400.8|5403.4|5400.6|5403.8|5401|5403.3|5400.5|32
1609967390000|2021-01-06 21:09:50|5403.3|5400.5|5402.8|5400|5403.3|5400.5|5402.8|5400|5
1609967400000|2021-01-06 21:10:00|5403.8|5401|5403.3|5400.5|5403.8|5401|5402.9|5400.1|9
1609967410000|2021-01-06 21:10:10|5402.9|5400.1|5402.9|5400.1|5402.9|5400.1|5402.9|5400.1|0
1609967420000|2021-01-06 21:10:20|5402.8|5400|5402.8|5400|5402.8|5400|5402.8|5400|6
1609967430000|2021-01-06 21:10:30|5402.9|5400.1|5403.1|5400.3|5403.9|5401.1|5402.9|5400.1|8
1609967440000|2021-01-06 21:10:40|5402.8|5400|5402.8|5400|5402.8|5400|5402.8|5400|0
1609967450000|2021-01-06 21:10:50|5403.3|5400.5|5403.9|5401.1|5403.9|5401.1|5402.9|5400.1|0
1609967460000|2021-01-06 21:11:00|||||||||1
1609967480000|2021-01-06 21:11:20|5404.9|5402.1|5405.9|5403.1|5405.9|5403.1|5404.9|5402.1|10
1609967490000|2021-01-06 21:11:30|||||||||1
1609967500000|2021-01-06 21:11:40|||||||||1
1609967510000|2021-01-06 21:11:50|5405.6|5402.8|5405.4|5402.6|5405.9|5403.1|5405.4|5402.6|51
1609967520000|2021-01-06 21:12:00|5405.9|5403.1|5408.1|5405.3|5408.9|5406.1|5405.9|5403.1|11
1609967530000|2021-01-06 21:12:10|5407.9|5405.1|5407.9|5405.1|5407.9|5405.1|5407.9|5405.1|2
1609967540000|2021-01-06 21:12:20|5407.8|5405|5407.9|5405.1|5407.9|5405.1|5407.4|5404.6|1
1609967550000|2021-01-06 21:12:30|5408.3|5405.5|5408.6|5405.8|5408.9|5406.1|5408.3|5405.5|4
1609967560000|2021-01-06 21:12:40|5408.9|5406.1|5408.9|5406.1|5408.9|5406.1|5408.6|5405.8|0
1609967570000|2021-01-06 21:12:50|5409.9|5407.1|5411.9|5409.1|5411.9|5409.1|5409.9|5407.1|17
1609967580000|2021-01-06 21:13:00|5411.4|5408.6|5411.9|5409.1|5411.9|5409.1|5411.4|5408.6|3
1609967590000|2021-01-06 21:13:10|5412.3|5409.5|5413.1|5410.3|5413.1|5410.3|5412.3|5409.5|41
1609967600000|2021-01-06 21:13:20|5412.9|5410.1|5412.9|5410.1|5412.9|5410.1|5412.3|5409.5|6
1609967610000|2021-01-06 21:13:30|5412.8|5410|5412.9|5410.1|5412.9|5410.1|5412.4|5409.6|11
1609967620000|2021-01-06 21:13:40|5412.4|5409.6|5412.9|5410.1|5412.9|5410.1|5412.4|5409.6|0
1609967630000|2021-01-06 21:13:50|5411.9|5409.1|5411.9|5409.1|5412.3|5409.5|5411.9|5409.1|1
1609967650000|2021-01-06 21:14:10|5412.6|5409.8|5412.8|5410|5412.8|5410|5412.3|5409.5|5
1609967660000|2021-01-06 21:14:20|5412.2|5409.4|5412.4|5409.6|5412.4|5409.6|5411.9|5409.1|1
1609967670000|2021-01-06 21:14:30|5412.1|5409.3|5412.1|5409.3|5412.1|5409.3|5412.1|5409.3|0
1609967680000|2021-01-06 21:14:40|5411.8|5409|5411.9|5409.1|5412.4|5409.6|5411.4|5408.6|21
1609967690000|2021-01-06 21:14:50|5411.3|5408.5|5411.1|5408.3|5411.8|5409|5410.8|5408|1
1609967700000|2021-01-06 21:15:00|5411.3|5408.5|5410.9|5408.1|5411.3|5408.5|5410.9|5408.1|1
1609967710000|2021-01-06 21:15:10|5410.8|5408|5410.6|5407.8|5410.8|5408|5410.3|5407.5|1
1609967720000|2021-01-06 21:15:20|5411.3|5408.5|5412.6|5409.8|5412.6|5409.8|5410.9|5408.1|2
1609967730000|2021-01-06 21:15:30|5412.9|5410.1|5412.9|5410.1|5412.9|5410.1|5412.9|5410.1|0
1609967740000|2021-01-06 21:15:40|5412.3|5409.5|5411.9|5409.1|5412.3|5409.5|5411.9|5409.1|11
1609967750000|2021-01-06 21:15:50|5412.1|5409.3|5410.9|5408.1|5412.1|5409.3|5410.9|5408.1|11
1609967760000|2021-01-06 21:16:00|5410.8|5408|5409.8|5407|5410.8|5408|5409.3|5406.5|2
1609967770000|2021-01-06 21:16:10|5409.9|5407.1|5410.4|5407.6|5410.4|5407.6|5409.9|5407.1|1
1609967780000|2021-01-06 21:16:20|5410.8|5408|5410.4|5407.6|5410.9|5408.1|5410.1|5407.3|5
1609967790000|2021-01-06 21:16:30|5410.1|5407.3|5410.3|5407.5|5410.3|5407.5|5410.1|5407.3|0
1609967800000|2021-01-06 21:16:40|5409.9|5407.1|5409.9|5407.1|5409.9|5407.1|5409.9|5407.1|0
1609967810000|2021-01-06 21:16:50|5410.3|5407.5|5410.3|5407.5|5410.3|5407.5|5409.9|5407.1|0
1609967820000|2021-01-06 21:17:00|||||||||1
1609967830000|2021-01-06 21:17:10|5409.9|5407.1|5409.4|5406.6|5409.9|5407.1|5409.1|5406.3|4
1609967840000|2021-01-06 21:17:20|5409.8|5407|5409.8|5407|5409.8|5407|5409.4|5406.6|0
1609967850000|2021-01-06 21:17:30|5409.9|5407.1|5410.3|5407.5|5410.8|5408|5409.9|5407.1|1
1609967860000|2021-01-06 21:17:40|5409.9|5407.1|5410.3|5407.5|5410.3|5407.5|5409.9|5407.1|0
1609967880000|2021-01-06 21:18:00|5410.8|5408|5411.8|5409|5411.8|5409|5410.4|5407.6|15
1609967890000|2021-01-06 21:18:10|5411.9|5409.1|5411.9|5409.1|5411.9|5409.1|5411.9|5409.1|22
1609967910000|2021-01-06 21:18:30|||||||||5
1609967920000|2021-01-06 21:18:40|5411.8|5409|5411.8|5409|5411.8|5409|5411.8|5409|8
1609967930000|2021-01-06 21:18:50|5411.9|5409.1|5411.9|5409.1|5411.9|5409.1|5411.9|5409.1|1
1609967940000|2021-01-06 21:19:00|||||||||2
1609967950000|2021-01-06 21:19:10|||||||||1
1609967970000|2021-01-06 21:19:30|||||||||2
1609967980000|2021-01-06 21:19:40|5412.1|5409.3|5412.1|5409.3|5412.1|5409.3|5411.9|5409.1|20
1609967990000|2021-01-06 21:19:50|||||||||8
1609968000000|2021-01-06 21:20:00|5411.9|5409.1|5412.1|5409.3|5412.1|5409.3|5411.9|5409.1|9
1609968010000|2021-01-06 21:20:10|5413.1|5410.3|5413.8|5411|5413.8|5411|5413.1|5410.3|19
1609968020000|2021-01-06 21:20:20|5414.9|5412.1|5414.9|5412.1|5414.9|5412.1|5414.9|5412.1|0
1609968040000|2021-01-06 21:20:40|5414.1|5411.3|5414.6|5411.8|5414.9|5412.1|5414.1|5411.3|4
1609968050000|2021-01-06 21:20:50|5414.9|5412.1|5415.9|5413.1|5415.9|5413.1|5414.9|5412.1|13
1609968060000|2021-01-06 21:21:00|5416.1|5413.3|5417.9|5415.1|5418.8|5416|5416.1|5413.3|8
1609968070000|2021-01-06 21:21:10|5417.8|5415|5419.1|5416.3|5419.4|5416.6|5417.8|5415|22
1609968080000|2021-01-06 21:21:20|5419.3|5416.5|5419.9|5417.1|5420.9|5418.1|5418.9|5416.1|57
1609968090000|2021-01-06 21:21:30|5419.4|5416.6|5418.9|5416.1|5419.4|5416.6|5418.4|5415.6|2
1609968100000|2021-01-06 21:21:40|5418.4|5415.6|5418.9|5416.1|5418.9|5416.1|5417.9|5415.1|3
1609968110000|2021-01-06 21:21:50|5419.3|5416.5|5419.9|5417.1|5419.9|5417.1|5419.3|5416.5|2
1609968120000|2021-01-06 21:22:00|5420.3|5417.5|5419.9|5417.1|5420.3|5417.5|5419.9|5417.1|0
1609968130000|2021-01-06 21:22:10|5420.9|5418.1|5419.9|5417.1|5420.9|5418.1|5419.9|5417.1|6
1609968140000|2021-01-06 21:22:20|5420.3|5417.5|5420.9|5418.1|5420.9|5418.1|5420.3|5417.5|0
1609968150000|2021-01-06 21:22:30|5420.3|5417.5|5419.9|5417.1|5420.8|5418|5419.9|5417.1|5
1609968160000|2021-01-06 21:22:40|5420.3|5417.5|5420.9|5418.1|5420.9|5418.1|5420.3|5417.5|0
1609968170000|2021-01-06 21:22:50|5421.1|5418.3|5420.1|5417.3|5421.1|5418.3|5420.1|5417.3|7
1609968190000|2021-01-06 21:23:10|5419.9|5417.1|5419.9|5417.1|5419.9|5417.1|5419.9|5417.1|0
1609968220000|2021-01-06 21:23:40|5420.3|5417.5|5420.3|5417.5|5420.3|5417.5|5420.3|5417.5|1
1609968230000|2021-01-06 21:23:50|5419.9|5417.1|5419.9|5417.1|5419.9|5417.1|5419.9|5417.1|0
1609968240000|2021-01-06 21:24:00|5420.4|5417.6|5419.9|5417.1|5420.4|5417.6|5419.9|5417.1|8
1609968250000|2021-01-06 21:24:10|5419.6|5416.8|5419.4|5416.6|5419.8|5417|5419.4|5416.6|2
1609968260000|2021-01-06 21:24:20|5419.1|5416.3|5418.9|5416.1|5419.1|5416.3|5417.9|5415.1|31
1609968270000|2021-01-06 21:24:30|5420.9|5418.1|5421.8|5419|5421.8|5419|5420.9|5418.1|48
1609968280000|2021-01-06 21:24:40|5421.9|5419.1|5421.9|5419.1|5421.9|5419.1|5421.9|5419.1|38
1609968300000|2021-01-06 21:25:00|5422.6|5419.8|5421.4|5418.6|5423.1|5420.3|5420.9|5418.1|72
1609968310000|2021-01-06 21:25:10|5421.9|5419.1|5422.1|5419.3|5422.1|5419.3|5421.9|5419.1|30
1609968320000|2021-01-06 21:25:20|5421.8|5419|5420.9|5418.1|5421.9|5419.1|5420.9|5418.1|15
1609968330000|2021-01-06 21:25:30|5421.4|5418.6|5421.4|5418.6|5421.4|5418.6|5420.9|5418.1|1
1609968340000|2021-01-06 21:25:40|5421.9|5419.1|5420.9|5418.1|5421.9|5419.1|5420.6|5417.8|2
1609968350000|2021-01-06 21:25:50|5421.6|5418.8|5420.1|5417.3|5421.9|5419.1|5420.1|5417.3|89
1609968360000|2021-01-06 21:26:00|5419.3|5416.5|5416.9|5414.1|5419.3|5416.5|5416.1|5413.3|127
1609968370000|2021-01-06 21:26:10|5417.3|5414.5|5417.4|5414.6|5417.6|5414.8|5417.3|5414.5|3
1609968380000|2021-01-06 21:26:20|5417.9|5415.1|5418.1|5415.3|5418.1|5415.3|5417.9|5415.1|0
1609968390000|2021-01-06 21:26:30|||||||||6
1609968400000|2021-01-06 21:26:40|5418.2|5415.4|5418.6|5415.8|5418.6|5415.8|5418.2|5415.4|1
1609968410000|2021-01-06 21:26:50|5418.9|5416.1|5419.1|5416.3|5419.1|5416.3|5418.9|5416.1|0
1609968420000|2021-01-06 21:27:00|5418.9|5416.1|5418.2|5415.4|5418.9|5416.1|5418.2|5415.4|10
1609968430000|2021-01-06 21:27:10|5417.3|5414.5|5417.1|5414.3|5417.3|5414.5|5417.1|5414.3|0
1609968440000|2021-01-06 21:27:20|5417.3|5414.5|5419.1|5416.3|5419.1|5416.3|5417.3|5414.5|6
1609968450000|2021-01-06 21:27:30|5419.6|5416.8|5419.9|5417.1|5421.9|5419.1|5419.6|5416.8|163
1609968460000|2021-01-06 21:27:40|||||||||1
1609968470000|2021-01-06 21:27:50|5419.6|5416.8|5421.1|5418.3|5421.5|5418.3|5419.6|5416.8|117
1609968480000|2021-01-06 21:28:00|5421.4|5418.6|5421.1|5418.3|5421.9|5419.1|5421.1|5418.3|3
1609968490000|2021-01-06 21:28:10|5421.4|5418.6|5419.1|5416.3|5421.9|5419.1|5419.1|5416.3|6
1609968500000|2021-01-06 21:28:20|5419.6|5416.8|5419.1|5416.3|5419.6|5416.8|5419.1|5416.3|1
1609968510000|2021-01-06 21:28:30|5418.9|5416.1|5418.9|5416.1|5418.9|5416.1|5418.9|5416.1|0
1609968520000|2021-01-06 21:28:40|5418.6|5415.8|5417.6|5414.8|5418.6|5415.8|5417.6|5414.8|2
1609968530000|2021-01-06 21:28:50|5417.2|5414.4|5415.6|5412.8|5417.2|5414.4|5415.6|5412.8|1
1609968540000|2021-01-06 21:29:00|5415.9|5413.1|5414.2|5411.4|5416.1|5413.3|5414.1|5411.3|0
1609968550000|2021-01-06 21:29:10|5414.1|5411.3|5415.4|5412.6|5415.4|5412.6|5414.1|5411.3|123
1609968560000|2021-01-06 21:29:20|5415.6|5412.8|5414.9|5412.1|5415.6|5412.8|5414.9|5412.1|11
1609968570000|2021-01-06 21:29:30|||||||||9
1609968580000|2021-01-06 21:29:40|5415.9|5413.1|5415.9|5413.1|5415.9|5413.1|5415.9|5413.1|2
1609968590000|2021-01-06 21:29:50|5416.1|5413.3|5416.9|5414.1|5416.9|5414.1|5416.1|5413.3|9
1609968600000|2021-01-06 21:30:00|5416.6|5413.8|5417.4|5414.6|5417.4|5414.6|5416.1|5413.3|6
1609968610000|2021-01-06 21:30:10|5417.1|5414.3|5418.6|5415.8|5418.6|5415.8|5416.9|5414.1|0
1609968620000|2021-01-06 21:30:20|5417.6|5414.8|5416.9|5414.1|5418.4|5415.6|5416.9|5414.1|88
1609968630000|2021-01-06 21:30:30|5417.3|5414.5|5416.4|5413.6|5417.3|5414.5|5416|5413.2|0
1609968640000|2021-01-06 21:30:40|5416.5|5413.7|5417|5414.2|5417|5414.2|5416.5|5413.7|0
1609968650000|2021-01-06 21:30:50|5417.3|5414.5|5416.9|5414.1|5417.5|5414.7|5416|5413.2|4
1609968660000|2021-01-06 21:31:00|5417.5|5414.7|5416.4|5413.6|5417.5|5414.7|5416.4|5413.6|0
1609968670000|2021-01-06 21:31:10|5416.8|5414|5416.9|5414.1|5416.9|5414.1|5416.8|5414|0
1609968680000|2021-01-06 21:31:20|5417|5414.2|5420.4|5417.6|5420.8|5418|5417|5414.2|5
1609968690000|2021-01-06 21:31:30|5420.9|5418.1|5420.5|5417.7|5421.4|5418.6|5419.9|5417.1|36
1609968700000|2021-01-06 21:31:40|5420.9|5418.1|5420.9|5418.1|5421.6|5418.8|5420.5|5417.7|25
1609968710000|2021-01-06 21:31:50|5420.5|5417.7|5420.9|5418.1|5421.5|5418.7|5420.5|5417.7|2
1609968720000|2021-01-06 21:32:00|5420.5|5417.7|5421.9|5419.1|5421.9|5419.1|5420.5|5417.7|6
1609968730000|2021-01-06 21:32:10|5421.5|5418.7|5421.4|5418.6|5421.5|5418.7|5420.5|5417.7|17
1609968740000|2021-01-06 21:32:20|5421|5418.2|5420|5417.2|5421|5418.2|5420|5417.2|2
1609968750000|2021-01-06 21:32:30|5420.3|5417.5|5421.4|5418.6|5421.4|5418.6|5420.3|5417.5|22
1609968760000|2021-01-06 21:32:40|5421|5418.2|5419.9|5417.1|5421|5418.2|5419.5|5416.7|0
1609968770000|2021-01-06 21:32:50|5420.5|5417.7|5418.9|5416.1|5420.5|5417.7|5418.9|5416.1|1
1609968780000|2021-01-06 21:33:00|5418.5|5415.7|5418.9|5416.1|5418.9|5416.1|5418.5|5415.7|0
1609968790000|2021-01-06 21:33:10|5418.5|5415.7|5418.8|5416|5418.8|5416|5418|5415.2|0
1609968800000|2021-01-06 21:33:20|5418.5|5415.7|5418.5|5415.7|5418.5|5415.7|5418|5415.2|2
1609968810000|2021-01-06 21:33:30|5418.9|5416.1|5419|5416.2|5419.5|5416.7|5418.9|5416.1|1
1609968820000|2021-01-06 21:33:40|5418.9|5416.1|5419.5|5416.7|5419.5|5416.7|5418.9|5416.1|0
1609968830000|2021-01-06 21:33:50|5419.2|5416.4|5418.9|5416.1|5419.2|5416.4|5418.5|5415.7|0
1609968840000|2021-01-06 21:34:00|5417.9|5415.1|5417.9|5415.1|5417.9|5415.1|5417.9|5415.1|0
1609968850000|2021-01-06 21:34:10|5418.3|5415.5|5418.9|5416.1|5418.9|5416.1|5418.3|5415.5|0
1609968860000|2021-01-06 21:34:20|5419.5|5416.7|5419.4|5416.6|5419.5|5416.7|5419|5416.2|5
1609968870000|2021-01-06 21:34:30|5419.5|5416.7|5418.9|5416.1|5419.5|5416.7|5418.9|5416.1|0
1609968880000|2021-01-06 21:34:40|5418.5|5415.7|5418.9|5416.1|5418.9|5416.1|5418.5|5415.7|4
1609968890000|2021-01-06 21:34:50|5419.5|5416.7|5418.9|5416.1|5419.9|5417.1|5418.9|5416.1|1
1609968900000|2021-01-06 21:35:00|5418|5415.2|5417.2|5414.4|5418|5415.2|5416.2|5413.4|20
1609968910000|2021-01-06 21:35:10|5417.5|5414.7|5417.5|5414.7|5417.5|5414.7|5417.5|5414.7|0
1609968920000|2021-01-06 21:35:20|5417.2|5414.4|5417.2|5414.4|5417.2|5414.4|5417.2|5414.4|2
1609968930000|2021-01-06 21:35:30|5416.7|5413.9|5416.7|5413.9|5416.7|5413.9|5416.7|5413.9|0
1609968950000|2021-01-06 21:35:50|5416.3|5413.5|5416.2|5413.4|5416.3|5413.5|5416.2|5413.4|0
1609968960000|2021-01-06 21:36:00|||||||||1
1609968980000|2021-01-06 21:36:20|||||||||1
1609968990000|2021-01-06 21:36:30|5416|5413.2|5416.2|5413.4|5416.2|5413.4|5416|5413.2|5
1609969000000|2021-01-06 21:36:40|||||||||2
1609969010000|2021-01-06 21:36:50|5416.5|5413.7|5416.2|5413.4|5416.5|5413.7|5416.2|5413.4|0
1609969020000|2021-01-06 21:37:00|5416.5|5413.7|5416.5|5413.7|5416.5|5413.7|5416.5|5413.7|0
1609969030000|2021-01-06 21:37:10|5417.2|5414.4|5417.2|5414.4|5417.2|5414.4|5416.3|5413.5|0
1609969040000|2021-01-06 21:37:20|5416.2|5413.4|5417.2|5414.4|5417.2|5414.4|5416.2|5413.4|0
1609969050000|2021-01-06 21:37:30|5416.8|5414|5416.7|5413.9|5417.2|5414.4|5416.2|5413.4|0
1609969060000|2021-01-06 21:37:40|5416.2|5413.4|5416.5|5413.7|5416.5|5413.7|5416.2|5413.4|0
1609969080000|2021-01-06 21:38:00|5416|5413.2|5416|5413.2|5416|5413.2|5416|5413.2|3
1609969100000|2021-01-06 21:38:20|5416.2|5413.4|5416.5|5413.7|5417.3|5414.5|5416.2|5413.4|17
1609969110000|2021-01-06 21:38:30|5416|5413.2|5413|5410.2|5416|5413.2|5413|5410.2|12
1609969120000|2021-01-06 21:38:40|5412.5|5409.7|5413|5410.2|5413|5410.2|5412.5|5409.7|1
1609969130000|2021-01-06 21:38:50|5413.2|5410.4|5413.5|5410.7|5413.5|5410.7|5413.2|5410.4|2
1609969140000|2021-01-06 21:39:00|||||||||1
1609969150000|2021-01-06 21:39:10|5413.2|5410.4|5412.2|5409.4|5413.2|5410.4|5412.2|5409.4|1
1609969160000|2021-01-06 21:39:20|5412.5|5409.7|5412.2|5409.4|5412.5|5409.7|5412.2|5409.4|1
1609969170000|2021-01-06 21:39:30|5412.5|5409.7|5412.2|5409.4|5412.5|5409.7|5412.2|5409.4|0
1609969190000|2021-01-06 21:39:50|5412.5|5409.7|5412.2|5409.4|5412.5|5409.7|5412.2|5409.4|2
1609969200000|2021-01-06 21:40:00|5412|5409.2|5412|5409.2|5412|5409.2|5412|5409.2|1
1609969210000|2021-01-06 21:40:10|5412.2|5409.4|5412.2|5409.4|5412.2|5409.4|5412.2|5409.4|0
1609969230000|2021-01-06 21:40:30|5412|5409.2|5412|5409.2|5412|5409.2|5412|5409.2|24
1609969240000|2021-01-06 21:40:40|5412.2|5409.4|5412.5|5409.7|5412.5|5409.7|5412.2|5409.4|20
1609969260000|2021-01-06 21:41:00|5412.2|5409.4|5412.2|5409.4|5412.2|5409.4|5412.2|5409.4|0
1609969280000|2021-01-06 21:41:20|5412.5|5409.7|5413|5410.2|5413|5410.2|5412.2|5409.4|17
1609969290000|2021-01-06 21:41:30|5412.9|5410.1|5411.9|5409.1|5412.9|5410.1|5411.9|5409.1|1
1609969300000|2021-01-06 21:41:40|5411.7|5408.9|5411.9|5409.1|5411.9|5409.1|5411.7|5408.9|4
1609969310000|2021-01-06 21:41:50|||||||||4
1609969320000|2021-01-06 21:42:00|||||||||11
1609969330000|2021-01-06 21:42:10|5412.7|5409.9|5412.9|5410.1|5412.9|5410.1|5412.7|5409.9|3
1609969340000|2021-01-06 21:42:20|5413.2|5410.4|5413.2|5410.4|5413.5|5410.7|5413.2|5410.4|0
1609969350000|2021-01-06 21:42:30|5412.9|5410.1|5412.9|5410.1|5412.9|5410.1|5412.9|5410.1|0
1609969360000|2021-01-06 21:42:40|5412|5409.2|5412.9|5410.1|5412.9|5410.1|5412|5409.2|1
1609969390000|2021-01-06 21:43:10|5412.5|5409.7|5412.5|5409.7|5412.5|5409.7|5412.5|5409.7|2
1609969400000|2021-01-06 21:43:20|5412.9|5410.1|5412.5|5409.7|5412.9|5410.1|5412.5|5409.7|0
1609969410000|2021-01-06 21:43:30|5412.9|5410.1|5412.9|5410.1|5412.9|5410.1|5412.9|5410.1|1
1609969430000|2021-01-06 21:43:50|5413.4|5410.6|5412.5|5409.7|5413.4|5410.6|5412.5|5409.7|3
1609969440000|2021-01-06 21:44:00|5412.9|5410.1|5412.5|5409.7|5412.9|5410.1|5412.4|5409.6|18
1609969460000|2021-01-06 21:44:20|5412.9|5410.1|5412.9|5410.1|5412.9|5410.1|5412.9|5410.1|3
1609969470000|2021-01-06 21:44:30|5412.5|5409.7|5412.9|5410.1|5412.9|5410.1|5412.5|5409.7|1
1609969480000|2021-01-06 21:44:40|5412.5|5409.7|5411.9|5409.1|5412.9|5410.1|5411.9|5409.1|7
1609969500000|2021-01-06 21:45:00|5412.2|5409.4|5412|5409.2|5412.5|5409.7|5411.9|5409.1|5
1609969510000|2021-01-06 21:45:10|5411.9|5409.1|5409.5|5406.7|5411.9|5409.1|5409|5406.2|20
1609969520000|2021-01-06 21:45:20|5410|5407.2|5410.5|5407.7|5410.5|5407.7|5409.9|5407.1|1
1609969530000|2021-01-06 21:45:30|5410.9|5408.1|5410.9|5408.1|5410.9|5408.1|5410.9|5408.1|1
1609969540000|2021-01-06 21:45:40|5410.2|5407.4|5410|5407.2|5410.2|5407.4|5410|5407.2|2
1609969560000|2021-01-06 21:46:00|5409.9|5407.1|5410.5|5407.7|5410.5|5407.7|5409.9|5407.1|0
1609969580000|2021-01-06 21:46:20|5409.9|5407.1|5409.5|5406.7|5409.9|5407.1|5409.5|5406.7|7
1609969590000|2021-01-06 21:46:30|5409|5406.2|5409|5406.2|5409|5406.2|5409|5406.2|0
1609969600000|2021-01-06 21:46:40|||||||||13
1609969620000|2021-01-06 21:47:00|5409.9|5407.1|5409.9|5407.1|5409.9|5407.1|5409.9|5407.1|2
1609969630000|2021-01-06 21:47:10|5410.5|5407.7|5409|5406.2|5410.5|5407.7|5409|5406.2|26
1609969650000|2021-01-06 21:47:30|||||||||6
1609969670000|2021-01-06 21:47:50|||||||||1
1609969700000|2021-01-06 21:48:20|5409.4|5406.6|5409.5|5406.7|5409.9|5407.1|5409.4|5406.6|1
1609969710000|2021-01-06 21:48:30|5409.9|5407.1|5409.5|5406.7|5409.9|5407.1|5409.5|5406.7|0
1609969720000|2021-01-06 21:48:40|5409|5406.2|5409.5|5406.7|5409.5|5406.7|5409|5406.2|3
1609969730000|2021-01-06 21:48:50|5409.2|5406.4|5409|5406.2|5409.5|5406.7|5409|5406.2|0
1609969740000|2021-01-06 21:49:00|5409.7|5406.9|5411.9|5409.1|5411.9|5409.1|5409.7|5406.9|30
1609969750000|2021-01-06 21:49:10|5412|5409.2|5417.9|5415.1|5417.9|5415.1|5412|5409.2|17
1609969760000|2021-01-06 21:49:20|5418|5415.2|5418|5415.2|5418|5415.2|5417.5|5414.7|26
1609969770000|2021-01-06 21:49:30|5417.5|5414.7|5418|5415.2|5418|5415.2|5416.9|5414.1|33
1609969780000|2021-01-06 21:49:40|5417.5|5414.7|5418|5415.2|5418|5415.2|5417|5414.2|1
1609969790000|2021-01-06 21:49:50|5417.5|5414.7|5418|5415.2|5418|5415.2|5417.5|5414.7|9
1609969800000|2021-01-06 21:50:00|5417.7|5414.9|5417|5414.2|5418|5415.2|5417|5414.2|6
1609969810000|2021-01-06 21:50:10|5416.6|5413.8|5416.9|5414.1|5416.9|5414.1|5415.5|5412.7|2
1609969820000|2021-01-06 21:50:20|5416.5|5413.7|5416.5|5413.7|5416.5|5413.7|5416.5|5413.7|1
1609969870000|2021-01-06 21:51:10|5416.2|5413.4|5415|5412.2|5416.2|5413.4|5415|5412.2|0
1609969880000|2021-01-06 21:51:20|5416|5413.2|5414.9|5412.1|5416|5413.2|5414.9|5412.1|1
1609969890000|2021-01-06 21:51:30|5415|5412.2|5416|5413.2|5416|5413.2|5415|5412.2|1
1609969900000|2021-01-06 21:51:40|5415.3|5412.5|5415|5412.2|5415.3|5412.5|5414.9|5412.1|0
1609969920000|2021-01-06 21:52:00|5414.3|5411.5|5413.5|5410.7|5414.3|5411.5|5413|5410.2|6
1609969940000|2021-01-06 21:52:20|5413.9|5411.1|5413.5|5410.7|5413.9|5411.1|5413.5|5410.7|0
1609969950000|2021-01-06 21:52:30|||||||||2
1609969970000|2021-01-06 21:52:50|5413.9|5411.1|5413.9|5411.1|5413.9|5411.1|5413.9|5411.1|0
1609969980000|2021-01-06 21:53:00|5413.5|5410.7|5413.4|5410.6|5413.5|5410.7|5413|5410.2|0
1609969990000|2021-01-06 21:53:10|5413|5410.2|5413|5410.2|5413|5410.2|5413|5410.2|1
1609970000000|2021-01-06 21:53:20|5413.4|5410.6|5412.9|5410.1|5413.4|5410.6|5412.9|5410.1|3
1609970010000|2021-01-06 21:53:30|5412.5|5409.7|5413.4|5410.6|5413.4|5410.6|5412.5|5409.7|2
1609970020000|2021-01-06 21:53:40|5413.9|5411.1|5413.5|5410.7|5413.9|5411.1|5413.5|5410.7|2
1609970030000|2021-01-06 21:53:50|5413.2|5410.4|5412.9|5410.1|5413.5|5410.7|5412.9|5410.1|1
1609970040000|2021-01-06 21:54:00|5412.2|5409.4|5412.2|5409.4|5412.2|5409.4|5412.2|5409.4|5
1609970050000|2021-01-06 21:54:10|5411.9|5409.1|5411.9|5409.1|5411.9|5409.1|5411.9|5409.1|0
1609970060000|2021-01-06 21:54:20|5411.5|5408.7|5411.4|5408.6|5411.5|5408.7|5411.4|5408.6|2
1609970070000|2021-01-06 21:54:30|5411|5408.2|5412|5409.2|5412|5409.2|5411|5408.2|3
1609970080000|2021-01-06 21:54:40|5411.5|5408.7|5411.9|5409.1|5411.9|5409.1|5411.2|5408.4|3
1609970090000|2021-01-06 21:54:50|5412.5|5409.7|5411.9|5409.1|5412.5|5409.7|5411.9|5409.1|3
1609970100000|2021-01-06 21:55:00|5411.5|5408.7|5411.9|5409.1|5411.9|5409.1|5410.9|5408.1|5
1609970110000|2021-01-06 21:55:10|5411.5|5408.7|5411.9|5409.1|5411.9|5409.1|5411.5|5408.7|6
1609970120000|2021-01-06 21:55:20|5412.3|5409.5|5412.9|5410.1|5413|5410.2|5412.3|5409.5|3
1609970130000|2021-01-06 21:55:30|||||||||36
1609970140000|2021-01-06 21:55:40|5412.5|5409.7|5412|5409.2|5412.5|5409.7|5412|5409.2|1
1609970150000|2021-01-06 21:55:50|5411.9|5409.1|5411.9|5409.1|5411.9|5409.1|5411.9|5409.1|1
1609970160000|2021-01-06 21:56:00|||||||||6
1609970170000|2021-01-06 21:56:10|5411.7|5408.9|5411.9|5409.1|5411.9|5409.1|5411.4|5408.6|2
1609970180000|2021-01-06 21:56:20|5412.2|5409.4|5412.5|5409.7|5412.5|5409.7|5412.2|5409.4|1
1609970190000|2021-01-06 21:56:30|5412.9|5410.1|5412.9|5410.1|5412.9|5410.1|5412.9|5410.1|1
1609970200000|2021-01-06 21:56:40|5413.9|5411.1|5413.9|5411.1|5413.9|5411.1|5413.9|5411.1|2
1609970210000|2021-01-06 21:56:50|5413.5|5410.7|5412.9|5410.1|5413.5|5410.7|5412.5|5409.7|1
1609970220000|2021-01-06 21:57:00|5413.9|5411.1|5413.5|5410.7|5413.9|5411.1|5413.5|5410.7|4
1609970230000|2021-01-06 21:57:10|5413.9|5411.1|5413.5|5410.7|5413.9|5411.1|5413.5|5410.7|0
1609970240000|2021-01-06 21:57:20|5413.9|5411.1|5413.9|5411.1|5413.9|5411.1|5413.9|5411.1|5
1609970250000|2021-01-06 21:57:30|5414|5411.2|5414.5|5411.7|5414.9|5412.1|5414|5411.2|1
1609970260000|2021-01-06 21:57:40|5414.2|5411.4|5413.5|5410.7|5414.2|5411.4|5413.5|5410.7|4
1609970270000|2021-01-06 21:57:50|5413.9|5411.1|5413.9|5411.1|5413.9|5411.1|5413.5|5410.7|10
1609970280000|2021-01-06 21:58:00|5414.2|5411.4|5414.9|5412.1|5414.9|5412.1|5414.2|5411.4|9
1609970290000|2021-01-06 21:58:10|5413.9|5411.1|5414|5411.2|5414.5|5411.7|5413.9|5411.1|11
1609970300000|2021-01-06 21:58:20|5413.9|5411.1|5414.5|5411.7|5414.5|5411.7|5413.5|5410.7|4
1609970320000|2021-01-06 21:58:40|5414.9|5412.1|5414.9|5412.1|5414.9|5412.1|5414.9|5412.1|4
1609970330000|2021-01-06 21:58:50|5415.5|5412.7|5415.2|5412.4|5415.5|5412.7|5415.2|5412.4|1
1609970340000|2021-01-06 21:59:00|5415|5412.2|5415|5412.2|5415|5412.2|5415|5412.2|0
1609970350000|2021-01-06 21:59:10|5414.9|5412.1|5414.5|5411.7|5414.9|5412.1|5414.5|5411.7|1
1609970380000|2021-01-06 21:59:40|||||||||1
1609970390000|2021-01-06 21:59:50|5414.6|5410.6|5414.5|5411.7|5418.1|5411.7|5414.3|5408.1|7
1609970400000|2021-01-06 22:00:00|5414.4|5411.6|5418|5408|5418.3|5411.6|5414.4|5407.8|0
1609970410000|2021-01-06 22:00:10|5414.6|5410.6|5413.5|5410.7|5414.6|5410.9|5413.5|5410.6|0
1609970440000|2021-01-06 22:00:40|5413|5410.2|5413|5410.2|5413|5410.2|5413|5410.2|0
1609970470000|2021-01-06 22:01:10|5413.9|5411.1|5413.9|5411.1|5413.9|5411.1|5413.9|5411.1|1
1609970480000|2021-01-06 22:01:20|5413.5|5410.7|5413.5|5410.7|5413.5|5410.7|5413.5|5410.7|0
1609970530000|2021-01-06 22:02:10|5413.9|5411.1|5413.9|5411.1|5413.9|5411.1|5413.9|5411.1|0
1609970540000|2021-01-06 22:02:20|5413.5|5410.7|5413.5|5410.7|5413.5|5410.7|5413.5|5410.7|0
1609970650000|2021-01-06 22:04:10|5413.7|5410.9|5414.6|5410.6|5414.6|5410.9|5413.7|5410.6|1
1609970860000|2021-01-06 22:07:40|5414.4|5411.6|5414.4|5411.6|5414.4|5411.6|5414.4|5411.6|0
1609970870000|2021-01-06 22:07:50|5414.6|5410.6|5418|5408|5418|5410.6|5414.6|5408|2
1609970880000|2021-01-06 22:08:00|5418.1|5408.1|5415.2|5412.4|5418.1|5412.4|5415.2|5408.1|0
1609970890000|2021-01-06 22:08:10|5415.5|5411.5|5415.5|5411.5|5415.5|5411.5|5415.5|5411.5|0
1609970900000|2021-01-06 22:08:20|||||||||1
1609971060000|2021-01-06 22:11:00|5415.2|5412.4|5415.2|5412.4|5415.2|5412.4|5415.2|5412.4|0
1609971380000|2021-01-06 22:16:20|5415.7|5412.9|5416.7|5413.9|5416.7|5413.9|5415.7|5412.9|1
1609971410000|2021-01-06 22:16:50|5416.4|5413.6|5416.3|5412.3|5416.4|5413.6|5416.3|5412.3|48
1609971760000|2021-01-06 22:22:40|5416.2|5413.4|5416.2|5413.4|5416.2|5413.4|5416.2|5413.4|0
1609971920000|2021-01-06 22:25:20|||||||||1
1609971930000|2021-01-06 22:25:30|||||||||1
1609971940000|2021-01-06 22:25:40|||||||||6
1609972210000|2021-01-06 22:30:10|5416.4|5413.6|5416.4|5413.6|5416.4|5413.6|5416.4|5413.6|0
1609972380000|2021-01-06 22:33:00|||||||||1
1609972760000|2021-01-06 22:39:20|||||||||15
1609972780000|2021-01-06 22:39:40|5415.9|5413.1|5414.5|5411.7|5415.9|5413.1|5414.5|5411.7|3
1609972810000|2021-01-06 22:40:10|5419.6|5409.6|5419.6|5409.6|5419.6|5409.6|5419.6|5409.6|0
1609973010000|2021-01-06 22:43:30|5415|5412.2|5414.5|5410.5|5415|5412.2|5414.5|5410.5|0
1609973060000|2021-01-06 22:44:20|5417.1|5407.1|5417.1|5407.1|5417.1|5407.1|5417.1|5407.1|0
1609973440000|2021-01-06 22:50:40|5412.8|5410|5412.8|5410|5412.8|5410|5412.8|5410|0
1609973460000|2021-01-06 22:51:00|5412.5|5409.7|5412.5|5409.7|5412.5|5409.7|5412.5|5409.7|0
1609973700000|2021-01-06 22:55:00|||||||||5
1609973730000|2021-01-06 22:55:30|5412|5409.2|5412|5409.2|5412|5409.2|5412|5409.2|0
1609973830000|2021-01-06 22:57:10|||||||||5
1609973960000|2021-01-06 22:59:20|5417.7|5407.7|5417.7|5407.7|5417.7|5407.7|5417.7|5407.7|2
1609973970000|2021-01-06 22:59:30|5418.6|5408.6|5418.6|5408.6|5418.6|5408.6|5418.6|5408.6|0
1609981200000|2021-01-07 01:00:00|5416.8|5414|5418|5415.2|5418.8|5416|5414|5411.2|17
1609981210000|2021-01-07 01:00:10|5418.3|5415.5|5420|5417.2|5421|5418.2|5418.3|5415.5|20
1609981220000|2021-01-07 01:00:20|5419.8|5417|5418.3|5415.5|5419.8|5417|5418.3|5415.5|5
1609981230000|2021-01-07 01:00:30|5418.5|5415.7|5419.7|5416.9|5419.7|5416.9|5416.8|5414|12
1609981240000|2021-01-07 01:00:40|5419.8|5417|5421.8|5419|5422.3|5419.5|5418.5|5415.7|18
1609981250000|2021-01-07 01:00:50|5422.3|5419.5|5422|5419.2|5422.8|5420|5422|5419.2|4
1609981260000|2021-01-07 01:01:00|5421.6|5418.8|5421|5418.2|5421.6|5418.8|5420.6|5417.8|5
1609981270000|2021-01-07 01:01:10|5421.3|5418.5|5424.5|5421.7|5425|5422.2|5421.3|5418.5|12
1609981280000|2021-01-07 01:01:20|5424|5421.2|5425.7|5422.9|5425.7|5422.9|5423.8|5421|5
1609981290000|2021-01-07 01:01:30|5425.8|5423|5425.5|5422.7|5425.8|5423|5424.5|5421.7|9
1609981300000|2021-01-07 01:01:40|5425.8|5423|5424.8|5422|5426|5423.2|5424.8|5422|21
1609981310000|2021-01-07 01:01:50|5425|5422.2|5424.5|5421.7|5426|5423.2|5424.5|5421.7|65
1609981320000|2021-01-07 01:02:00|5424|5421.2|5426|5423.2|5426|5423.2|5424|5421.2|14
1609981330000|2021-01-07 01:02:10|5425.1|5422.3|5425|5422.2|5426|5423.2|5425|5422.2|13
1609981340000|2021-01-07 01:02:20|5424.6|5421.8|5424.5|5421.7|5424.6|5421.8|5424.5|5421.7|0
1609981350000|2021-01-07 01:02:30|5424.1|5421.3|5425|5422.2|5425.3|5422.5|5424.1|5421.3|6
1609981360000|2021-01-07 01:02:40|5424.8|5422|5425.8|5423|5426|5423.2|5424.8|5422|28
1609981370000|2021-01-07 01:02:50|5426|5423.2|5424.5|5421.7|5426|5423.2|5424.5|5421.7|14
1609981380000|2021-01-07 01:03:00|5424.1|5421.3|5426|5423.2|5426|5423.2|5424|5421.2|7
1609981390000|2021-01-07 01:03:10|5425.5|5422.7|5424.1|5421.3|5425.8|5423|5424.1|5421.3|2
1609981400000|2021-01-07 01:03:20|5424.3|5421.5|5424|5421.2|5424.3|5421.5|5424|5421.2|0
1609981410000|2021-01-07 01:03:30|5424.3|5421.5|5426|5423.2|5426|5423.2|5424.3|5421.5|182
1609981420000|2021-01-07 01:03:40|||||||||24
1609981430000|2021-01-07 01:03:50|5425.8|5423|5429|5426.2|5429.8|5427|5425.8|5423|34
1609981440000|2021-01-07 01:04:00|5429.3|5426.5|5426.8|5424|5429.8|5427|5426.8|5424|90
1609981450000|2021-01-07 01:04:10|5425.8|5423|5424|5421.2|5425.8|5423|5424|5421.2|6
1609981460000|2021-01-07 01:04:20|5423.8|5421|5422.8|5420|5423.8|5421|5422.6|5419.8|11
1609981470000|2021-01-07 01:04:30|5423.2|5420.4|5424.3|5421.5|5424.3|5421.5|5423.2|5420.4|54
1609981480000|2021-01-07 01:04:40|5423.8|5421|5422.1|5419.3|5423.8|5421|5422|5419.2|2
1609981490000|2021-01-07 01:04:50|5421.8|5419|5421.5|5418.7|5421.8|5419|5421.5|5418.7|3
1609981500000|2021-01-07 01:05:00|5421.8|5419|5422.5|5419.7|5422.5|5419.7|5421.5|5418.7|36
1609981510000|2021-01-07 01:05:10|5421.8|5419|5422.8|5420|5422.8|5420|5421.1|5418.3|26
1609981520000|2021-01-07 01:05:20|5422.5|5419.7|5424.8|5422|5424.8|5422|5422.5|5419.7|31
1609981530000|2021-01-07 01:05:30|5424.5|5421.7|5425.5|5422.7|5426.8|5424|5423.8|5421|7
1609981540000|2021-01-07 01:05:40|5425.3|5422.5|5425.5|5422.7|5426.8|5424|5425.3|5422.5|7
1609981550000|2021-01-07 01:05:50|5425.3|5422.5|5425.2|5422.4|5427.3|5424.5|5424.8|5422|20
1609981560000|2021-01-07 01:06:00|5425.5|5422.7|5423.8|5421|5425.8|5423|5423.8|5421|3
1609981570000|2021-01-07 01:06:10|5424.5|5421.7|5424.8|5422|5424.8|5422|5424.5|5421.7|1
1609981580000|2021-01-07 01:06:20|5424.7|5421.9|5423.7|5420.9|5424.7|5421.9|5422.8|5420|3
1609981590000|2021-01-07 01:06:30|5424.5|5421.7|5424.8|5422|5424.8|5422|5424|5421.2|21
1609981600000|2021-01-07 01:06:40|||||||||9
1609981610000|2021-01-07 01:06:50|5425|5422.2|5426.8|5424|5427|5424.2|5425|5422.2|38
1609981620000|2021-01-07 01:07:00|5427|5424.2|5424.8|5422|5427|5424.2|5424.8|5422|24
1609981630000|2021-01-07 01:07:10|5423.8|5421|5423|5420.2|5423.8|5421|5423|5420.2|16
1609981640000|2021-01-07 01:07:20|5423.1|5420.3|5422.8|5420|5424|5421.2|5422.8|5420|10
1609981650000|2021-01-07 01:07:30|5423.5|5420.7|5423.5|5420.7|5423.8|5421|5423|5420.2|11
1609981660000|2021-01-07 01:07:40|5422.8|5420|5424.5|5421.7|5424.8|5422|5422.8|5420|29
1609981670000|2021-01-07 01:07:50|5424.2|5421.4|5423.5|5420.7|5424.2|5421.4|5423.5|5420.7|17
1609981680000|2021-01-07 01:08:00|5422.8|5420|5423.8|5421|5424.7|5421.9|5422.8|5420|16
1609981690000|2021-01-07 01:08:10|5424.2|5421.4|5424.8|5422|5424.8|5422|5423.8|5421|2
1609981700000|2021-01-07 01:08:20|5425.5|5422.7|5426.8|5424|5426.8|5424|5425.5|5422.7|99
1609981710000|2021-01-07 01:08:30|5425.7|5422.9|5426.5|5423.7|5426.5|5423.7|5425.7|5422.9|18
1609981720000|2021-01-07 01:08:40|5427.8|5425|5428.7|5425.9|5429|5426.2|5427.5|5424.7|29
1609981730000|2021-01-07 01:08:50|5428.1|5425.3|5426.8|5424|5428.1|5425.3|5426.8|5424|8
1609981740000|2021-01-07 01:09:00|5427.2|5424.4|5428.8|5426|5429.2|5426.4|5426.7|5423.9|16
1609981750000|2021-01-07 01:09:10|5429.2|5426.4|5430.5|5427.7|5430.5|5427.7|5429.2|5426.4|9
1609981760000|2021-01-07 01:09:20|5430|5427.2|5431.3|5428.5|5431.3|5428.5|5430|5427.2|3
1609981770000|2021-01-07 01:09:30|5431.5|5428.7|5431.3|5428.5|5432.8|5430|5430.8|5428|29
1609981790000|2021-01-07 01:09:50|||||||||2
1609981800000|2021-01-07 01:10:00|5431.2|5428.4|5429.8|5427|5431.3|5428.5|5429.8|5427|5
1609981810000|2021-01-07 01:10:10|5428.8|5426|5428|5425.2|5428.8|5426|5428|5425.2|5
1609981820000|2021-01-07 01:10:20|5427.8|5425|5426.8|5424|5427.8|5425|5426.8|5424|12
1609981830000|2021-01-07 01:10:30|5427.1|5424.3|5426.8|5424|5427.5|5424.7|5426.8|5424|2
1609981840000|2021-01-07 01:10:40|5427.5|5424.7|5427.5|5424.7|5427.8|5425|5427.5|5424.7|1
1609981850000|2021-01-07 01:10:50|5427.1|5424.3|5427.5|5424.7|5427.5|5424.7|5426.8|5424|1
1609981860000|2021-01-07 01:11:00|5427.7|5424.9|5428.5|5425.7|5428.7|5425.9|5427.7|5424.9|18
1609981870000|2021-01-07 01:11:10|5428.2|5425.4|5428.2|5425.4|5428.2|5425.4|5428.2|5425.4|1
1609981880000|2021-01-07 01:11:20|5428.5|5425.7|5428.2|5425.4|5428.7|5425.9|5428.2|5425.4|2
1609981890000|2021-01-07 01:11:30|5428.5|5425.7|5428.7|5425.9|5428.7|5425.9|5428.2|5425.4|0
1609981900000|2021-01-07 01:11:40|5429|5426.2|5428.7|5425.9|5429.2|5426.4|5428.7|5425.9|0
1609981910000|2021-01-07 01:11:50|5428.4|5425.6|5428.2|5425.4|5428.4|5425.6|5427.7|5424.9|17
1609981920000|2021-01-07 01:12:00|5428.5|5425.7|5428.7|5425.9|5428.7|5425.9|5428.5|5425.7|1
1609981930000|2021-01-07 01:12:10|5427.7|5424.9|5427.7|5424.9|5428.7|5425.9|5427.7|5424.9|57
1609981940000|2021-01-07 01:12:20|||||||||2
1609981950000|2021-01-07 01:12:30|5427.2|5424.4|5426.7|5423.9|5427.2|5424.4|5426.7|5423.9|3
1609981960000|2021-01-07 01:12:40|5426.2|5423.4|5425.7|5422.9|5426.2|5423.4|5425.7|5422.9|6
1609981970000|2021-01-07 01:12:50|5424.8|5422|5425.4|5422.6|5425.4|5422.6|5423.7|5420.9|41
1609981980000|2021-01-07 01:13:00|5425.5|5422.7|5425.5|5422.7|5425.7|5422.9|5424.5|5421.7|41
1609981990000|2021-01-07 01:13:10|5425.7|5422.9|5425.2|5422.4|5425.7|5422.9|5425.2|5422.4|0
1609982000000|2021-01-07 01:13:20|5424.7|5421.9|5425.7|5422.9|5425.7|5422.9|5424.7|5421.9|2
1609982010000|2021-01-07 01:13:30|5426.2|5423.4|5427.2|5424.4|5427.2|5424.4|5425.7|5422.9|6
1609982020000|2021-01-07 01:13:40|5427.9|5425.1|5428.8|5426|5429.5|5426.7|5427.9|5425.1|5
1609982030000|2021-01-07 01:13:50|5430.1|5426.1|5430.8|5428|5431.2|5428.4|5429.5|5426.1|8
1609982040000|2021-01-07 01:14:00|5430.5|5427.7|5430.5|5427.7|5430.5|5427.7|5430.2|5427.4|4
1609982050000|2021-01-07 01:14:10|5431.5|5428.7|5432.5|5429.7|5432.5|5429.7|5431.5|5428.7|6
1609982060000|2021-01-07 01:14:20|5432.9|5430.1|5432.5|5429.7|5433.5|5430.7|5432.5|5429.7|6
1609982070000|2021-01-07 01:14:30|5431.5|5428.7|5432|5429.2|5432.5|5429.7|5431.2|5428.4|120
1609982080000|2021-01-07 01:14:40|5432.2|5429.4|5430.5|5427.7|5432.2|5429.4|5430.5|5427.7|7
1609982090000|2021-01-07 01:14:50|5430.2|5427.4|5427.2|5424.4|5430.2|5427.4|5427.2|5424.4|8
1609982100000|2021-01-07 01:15:00|5426.7|5423.9|5425.7|5422.9|5427.5|5424.7|5425.7|5422.9|17
1609982110000|2021-01-07 01:15:10|5425.5|5422.7|5425.5|5422.7|5425.5|5422.7|5424.7|5421.9|6
1609982120000|2021-01-07 01:15:20|5425.2|5422.4|5425.2|5422.4|5427.2|5424.4|5425.2|5422.4|13
1609982130000|2021-01-07 01:15:30|5425.5|5422.7|5425.5|5422.7|5426|5423.2|5425.2|5422.4|4
1609982140000|2021-01-07 01:15:40|5425.2|5422.4|5425.2|5422.4|5425.2|5422.4|5425.2|5422.4|1
1609982150000|2021-01-07 01:15:50|5425.5|5422.7|5422.5|5419.7|5425.5|5422.7|5422.5|5419.7|14
1609982160000|2021-01-07 01:16:00|5423.5|5420.7|5422.9|5420.1|5423.9|5421.1|5422.9|5420.1|10
1609982170000|2021-01-07 01:16:10|5423.5|5420.7|5425.2|5422.4|5425.5|5422.7|5423.5|5420.7|6
1609982180000|2021-01-07 01:16:20|5425.4|5422.6|5426.5|5423.7|5426.5|5423.7|5425.4|5422.6|7
1609982190000|2021-01-07 01:16:30|5426.9|5424.1|5427.9|5425.1|5427.9|5425.1|5426.5|5423.7|12
1609982200000|2021-01-07 01:16:40|5428|5425.2|5428.9|5426.1|5428.9|5426.1|5427.5|5424.7|7
1609982210000|2021-01-07 01:16:50|5429.5|5426.7|5428.5|5425.7|5429.5|5426.7|5428.5|5425.7|3
1609982220000|2021-01-07 01:17:00|5428.2|5425.4|5429.2|5426.4|5429.2|5426.4|5428.2|5425.4|7
1609982230000|2021-01-07 01:17:10|5428|5425.2|5427.5|5424.7|5428|5425.2|5426.9|5424.1|20
1609982250000|2021-01-07 01:17:30|5427.2|5424.4|5430.2|5427.4|5430.5|5427.7|5427.2|5424.4|5
1609982260000|2021-01-07 01:17:40|5430|5427.2|5429.5|5426.7|5430|5427.2|5428.9|5426.1|0
1609982270000|2021-01-07 01:17:50|5428.8|5426|5428.5|5425.7|5428.9|5426.1|5428.5|5425.7|10
1609982280000|2021-01-07 01:18:00|5428.7|5425.9|5429.9|5427.1|5429.9|5427.1|5428.7|5425.9|4
1609982300000|2021-01-07 01:18:20|5430.2|5427.4|5430.2|5427.4|5430.5|5427.7|5430.2|5427.4|1
1609982310000|2021-01-07 01:18:30|5430.5|5427.7|5431|5428.2|5431.5|5428.7|5430.5|5427.7|1
1609982320000|2021-01-07 01:18:40|5430.9|5428.1|5433|5430.2|5433.5|5430.7|5430.9|5428.1|8
1609982330000|2021-01-07 01:18:50|5432.7|5429.9|5432.5|5429.7|5432.9|5430.1|5432.5|5429.7|0
1609982340000|2021-01-07 01:19:00|5433.9|5431.1|5433.5|5430.7|5434.5|5431.7|5433.5|5430.7|4
1609982350000|2021-01-07 01:19:10|5433.9|5431.1|5435.5|5432.7|5435.5|5432.7|5433.5|5430.7|9
1609982360000|2021-01-07 01:19:20|5435.9|5433.1|5435.5|5432.7|5436.5|5433.7|5435.2|5432.4|4
1609982370000|2021-01-07 01:19:30|5435.2|5432.4|5434.5|5431.7|5435.2|5432.4|5434.5|5431.7|1
1609982380000|2021-01-07 01:19:40|5434.2|5431.4|5433.5|5430.7|5434.2|5431.4|5432.9|5430.1|5
1609982390000|2021-01-07 01:19:50|5433.9|5431.1|5433.5|5430.7|5433.9|5431.1|5433.5|5430.7|0
1609982400000|2021-01-07 01:20:00|5432.9|5430.1|5433.5|5430.7|5433.5|5430.7|5432.9|5430.1|0
1609982410000|2021-01-07 01:20:10|5434.4|5431.6|5434.4|5431.6|5434.4|5431.6|5433.5|5430.7|1
1609982420000|2021-01-07 01:20:20|5434.5|5431.7|5435.5|5432.7|5435.9|5433.1|5433.2|5430.4|13
1609982430000|2021-01-07 01:20:30|5435.4|5432.6|5435.9|5433.1|5436.5|5433.7|5434.9|5432.1|14
1609982440000|2021-01-07 01:20:40|5436.9|5434.1|5436.5|5433.7|5438.4|5435.6|5436.4|5433.6|24
1609982450000|2021-01-07 01:20:50|5436.4|5433.6|5435.4|5432.6|5437.4|5434.6|5435|5432.2|9
1609982460000|2021-01-07 01:21:00|5435.5|5432.7|5434.9|5432.1|5435.5|5432.7|5434.9|5432.1|2
1609982470000|2021-01-07 01:21:10|5435.5|5432.7|5438.2|5435.4|5438.7|5435.9|5435.5|5432.7|273
1609982480000|2021-01-07 01:21:20|5437.9|5435.1|5439.2|5436.4|5439.2|5436.4|5437.6|5434.8|11
1609982490000|2021-01-07 01:21:30|5438.7|5435.9|5438.7|5435.9|5438.7|5435.9|5438.7|5435.9|2
1609982500000|2021-01-07 01:21:40|5438.6|5435.8|5438.9|5436.1|5439.2|5436.4|5438.6|5435.8|1
1609982510000|2021-01-07 01:21:50|5439.2|5436.4|5439.2|5436.4|5439.2|5436.4|5439.2|5436.4|0
1609982520000|2021-01-07 01:22:00|5438.9|5436.1|5436.7|5433.9|5438.9|5436.1|5436.7|5433.9|4
1609982530000|2021-01-07 01:22:10|5437.2|5434.4|5436.6|5433.8|5437.2|5434.4|5436.2|5433.4|8
1609982540000|2021-01-07 01:22:20|5437.2|5434.4|5438.2|5435.4|5438.2|5435.4|5437.2|5434.4|1
1609982550000|2021-01-07 01:22:30|5437.9|5435.1|5436.9|5434.1|5438.2|5435.4|5436.9|5434.1|4
1609982560000|2021-01-07 01:22:40|5437.2|5434.4|5437.7|5434.9|5437.7|5434.9|5436.9|5434.1|9
1609982570000|2021-01-07 01:22:50|5438.2|5435.4|5438.7|5435.9|5438.7|5435.9|5438.2|5435.4|0
1609982580000|2021-01-07 01:23:00|5438.2|5435.4|5436.4|5433.6|5438.6|5435.8|5436.4|5433.6|7
1609982590000|2021-01-07 01:23:10|5436.2|5433.4|5436.2|5433.4|5436.2|5433.4|5433.2|5430.4|25
1609982600000|2021-01-07 01:23:20|5436|5433.2|5434.9|5432.1|5436|5433.2|5434.9|5432.1|6
1609982620000|2021-01-07 01:23:40|5434.7|5431.9|5434.7|5431.9|5434.7|5431.9|5434.7|5431.9|0
1609982630000|2021-01-07 01:23:50|5434.4|5431.6|5433.9|5431.1|5434.4|5431.6|5433.9|5431.1|41
1609982640000|2021-01-07 01:24:00|5433.5|5430.7|5434.2|5431.4|5434.2|5431.4|5433.5|5430.7|3
1609982650000|2021-01-07 01:24:10|5434.4|5431.6|5434.4|5431.6|5434.4|5431.6|5434.2|5431.4|2
1609982660000|2021-01-07 01:24:20|5435.2|5432.4|5434.9|5432.1|5435.2|5432.4|5434.9|5432.1|2
1609982670000|2021-01-07 01:24:30|5434.5|5431.7|5433.9|5431.1|5434.5|5431.7|5433.9|5431.1|2
1609982680000|2021-01-07 01:24:40|5433.5|5430.7|5433.4|5430.6|5433.9|5431.1|5431.5|5428.7|13
1609982690000|2021-01-07 01:24:50|5432.9|5430.1|5433.9|5431.1|5433.9|5431.1|5431.9|5429.1|2
1609982700000|2021-01-07 01:25:00|5434.2|5431.4|5435.2|5432.4|5435.4|5432.6|5433.9|5431.1|3
1609982710000|2021-01-07 01:25:10|5436.2|5433.4|5435.4|5432.6|5437.4|5434.6|5433.4|5430.6|15
1609982720000|2021-01-07 01:25:20|5434.9|5432.1|5436.4|5433.6|5436.4|5433.6|5434.9|5432.1|4
1609982730000|2021-01-07 01:25:30|5436|5433.2|5434.4|5431.6|5436|5433.2|5433.9|5431.1|9
1609982740000|2021-01-07 01:25:40|5434|5431.2|5436|5433.2|5436|5433.2|5433.9|5431.1|5
1609982750000|2021-01-07 01:25:50|5436.2|5433.4|5436|5433.2|5436.5|5433.7|5436|5433.2|7
1609982760000|2021-01-07 01:26:00|5435.9|5433.1|5434.9|5432.1|5435.9|5433.1|5434.4|5431.6|9
1609982770000|2021-01-07 01:26:10|5436.2|5433.4|5436.4|5433.6|5436.9|5434.1|5436|5433.2|6
1609982780000|2021-01-07 01:26:20|5435.9|5433.1|5435.5|5432.7|5436.2|5433.4|5434.5|5431.7|6
1609982790000|2021-01-07 01:26:30|5434.9|5432.1|5434.9|5432.1|5434.9|5432.1|5434.9|5432.1|0
1609982800000|2021-01-07 01:26:40|5434.5|5431.7|5434|5431.2|5434.5|5431.7|5433.5|5430.7|8
1609982810000|2021-01-07 01:26:50|5434.5|5431.7|5434|5431.2|5434.5|5431.7|5434|5431.2|0
1609982820000|2021-01-07 01:27:00|5434.2|5431.4|5434|5431.2|5434.5|5431.7|5433.5|5430.7|3
1609982830000|2021-01-07 01:27:10|5433.9|5431.1|5431.5|5428.7|5433.9|5431.1|5431.2|5428.4|12
1609982840000|2021-01-07 01:27:20|5430.7|5427.9|5431.5|5428.7|5432|5429.2|5430.7|5427.9|10
1609982850000|2021-01-07 01:27:30|5431.7|5428.9|5432.4|5429.6|5432.4|5429.6|5431.7|5428.9|3
1609982860000|2021-01-07 01:27:40|5433|5430.2|5433|5430.2|5434.4|5431.6|5433|5430.2|14
1609982870000|2021-01-07 01:27:50|5432.7|5429.9|5432.2|5429.4|5432.7|5429.9|5431.5|5428.7|6
1609982880000|2021-01-07 01:28:00|5432.5|5429.7|5433.2|5430.4|5434.5|5431.7|5432.5|5429.7|6
1609982890000|2021-01-07 01:28:10|5433.5|5430.7|5434.2|5431.4|5434.2|5431.4|5433.2|5430.4|5
1609982900000|2021-01-07 01:28:20|5433.8|5431|5433.7|5430.9|5433.8|5431|5433.7|5430.9|0
1609982910000|2021-01-07 01:28:30|5433.5|5430.7|5433.5|5430.7|5433.5|5430.7|5433.2|5430.4|0
1609982920000|2021-01-07 01:28:40|5433.8|5431|5434|5431.2|5434.2|5431.4|5433.8|5431|2
1609982930000|2021-01-07 01:28:50|5434.5|5431.7|5433.9|5431.1|5435.5|5432.7|5433.9|5431.1|5
1609982940000|2021-01-07 01:29:00|5434.2|5431.4|5434.9|5432.1|5434.9|5432.1|5434.2|5431.4|5
1609982950000|2021-01-07 01:29:10|5436.4|5433.6|5434.5|5431.7|5437|5434.2|5434.5|5431.7|12
1609982960000|2021-01-07 01:29:20|5433.9|5431.1|5433.9|5431.1|5434.5|5431.7|5433.7|5430.9|2
1609982970000|2021-01-07 01:29:30|5433.5|5430.7|5433.5|5430.7|5433.5|5430.7|5433.5|5430.7|5
1609982980000|2021-01-07 01:29:40|5433.4|5430.6|5432.5|5429.7|5433.4|5430.6|5432.5|5429.7|6
1609982990000|2021-01-07 01:29:50|5432.4|5429.6|5432.4|5429.6|5432.5|5429.7|5432.4|5429.6|5
1609983000000|2021-01-07 01:30:00|5432.5|5429.7|5432.9|5430.1|5433.2|5430.4|5432.5|5429.7|16
1609983010000|2021-01-07 01:30:10|5432.4|5429.6|5432.9|5430.1|5433.2|5430.4|5432.2|5429.4|60
1609983020000|2021-01-07 01:30:20|5432.7|5429.9|5433.4|5430.6|5433.4|5430.6|5432.4|5429.6|19
1609983030000|2021-01-07 01:30:30|5434.1|5431.3|5433.5|5430.7|5434.4|5431.6|5433.5|5430.7|3
1609983040000|2021-01-07 01:30:40|5434.2|5431.4|5434.9|5432.1|5435.4|5432.6|5434.2|5431.4|7
1609983050000|2021-01-07 01:30:50|5435.4|5432.6|5434.9|5432.1|5435.5|5432.7|5434.4|5431.6|36
1609983060000|2021-01-07 01:31:00|5435.2|5432.4|5435|5432.2|5435.4|5432.6|5434|5431.2|8
1609983070000|2021-01-07 01:31:10|5435.4|5432.6|5434.9|5432.1|5435.5|5432.7|5434.4|5431.6|7
1609983080000|2021-01-07 01:31:20|5435.2|5432.4|5436.2|5433.4|5436.2|5433.4|5435|5432.2|5
1609983090000|2021-01-07 01:31:30|5436.4|5433.6|5436.2|5433.4|5437.4|5434.6|5435.9|5433.1|6
1609983100000|2021-01-07 01:31:40|5436.5|5433.7|5437.2|5434.4|5438.9|5436.1|5436.5|5433.7|43
1609983110000|2021-01-07 01:31:50|5437.7|5434.9|5438.5|5435.7|5439.4|5436.6|5437.7|5434.9|16
1609983120000|2021-01-07 01:32:00|5438.4|5435.6|5438.9|5436.1|5439.4|5436.6|5438.4|5435.6|8
1609983130000|2021-01-07 01:32:10|5439.2|5436.4|5439.4|5436.6|5439.4|5436.6|5439.2|5436.4|3
1609983140000|2021-01-07 01:32:20|5440.5|5437.7|5439|5436.2|5440.5|5437.7|5438.5|5435.7|19
1609983150000|2021-01-07 01:32:30|5438.9|5436.1|5438.5|5435.7|5439.9|5437.1|5438.4|5435.6|12
1609983170000|2021-01-07 01:32:50|5438.2|5435.4|5439.9|5437.1|5439.9|5437.1|5437.9|5435.1|20
1609983180000|2021-01-07 01:33:00|5440|5437.2|5441|5438.2|5441.4|5438.6|5440|5437.2|7
1609983190000|2021-01-07 01:33:10|5440.7|5437.9|5442|5439.2|5442.4|5439.6|5440.4|5437.6|5
1609983200000|2021-01-07 01:33:20|5441.5|5438.7|5441.5|5438.7|5441.9|5439.1|5440.9|5438.1|5
1609983210000|2021-01-07 01:33:30|5441|5438.2|5441.4|5438.6|5441.4|5438.6|5441|5438.2|1
1609983220000|2021-01-07 01:33:40|5441.5|5438.7|5441|5438.2|5441.5|5438.7|5441|5438.2|0
1609983230000|2021-01-07 01:33:50|5441.2|5438.4|5441.5|5438.7|5441.9|5439.1|5441.2|5438.4|0
1609983240000|2021-01-07 01:34:00|||||||||1
1609983250000|2021-01-07 01:34:10|5441.9|5439.1|5441.5|5438.7|5441.9|5439.1|5441.5|5438.7|1
1609983260000|2021-01-07 01:34:20|5441.7|5438.9|5440.9|5438.1|5442|5439.2|5440.9|5438.1|4
1609983270000|2021-01-07 01:34:30|5441.4|5438.6|5441.4|5438.6|5441.4|5438.6|5441.4|5438.6|0
1609983280000|2021-01-07 01:34:40|5441.7|5438.9|5441.9|5439.1|5442.4|5439.6|5441.5|5438.7|3
1609983290000|2021-01-07 01:34:50|5440.5|5437.7|5440.9|5438.1|5441.4|5438.6|5440.5|5437.7|3
1609983300000|2021-01-07 01:35:00|5440.5|5437.7|5440.5|5437.7|5440.9|5438.1|5440.4|5437.6|2
1609983310000|2021-01-07 01:35:10|5440.4|5437.6|5438.5|5435.7|5440.4|5437.6|5438.5|5435.7|5
1609983320000|2021-01-07 01:35:20|5439.4|5436.6|5439|5436.2|5439.4|5436.6|5439|5436.2|5
1609983330000|2021-01-07 01:35:30|5438.9|5436.1|5439|5436.2|5439.4|5436.6|5438.9|5436.1|1
1609983340000|2021-01-07 01:35:40|5438.9|5436.1|5439.4|5436.6|5439.4|5436.6|5438.9|5436.1|0
1609983350000|2021-01-07 01:35:50|5440.4|5437.6|5440.5|5437.7|5440.9|5438.1|5440.4|5437.6|2
1609983360000|2021-01-07 01:36:00|5439.9|5437.1|5441.9|5439.1|5441.9|5439.1|5439.5|5436.7|5
1609983370000|2021-01-07 01:36:10|5441.5|5438.7|5441.9|5439.1|5442.2|5439.4|5440.4|5437.6|5
1609983380000|2021-01-07 01:36:20|5442.2|5439.4|5441.9|5439.1|5442.9|5440.1|5441.4|5438.6|13
1609983390000|2021-01-07 01:36:30|5441.2|5438.4|5440.5|5437.7|5441.2|5438.4|5439.5|5436.7|9
1609983400000|2021-01-07 01:36:40|5441.2|5438.4|5441.5|5438.7|5441.5|5438.7|5441|5438.2|1
1609983410000|2021-01-07 01:36:50|5441.4|5438.6|5440.9|5438.1|5441.4|5438.6|5440.9|5438.1|1
1609983430000|2021-01-07 01:37:10|5441.4|5438.6|5442|5439.2|5442|5439.2|5441.4|5438.6|2
1609983440000|2021-01-07 01:37:20|5442.5|5439.7|5441.9|5439.1|5443.2|5440.4|5441.5|5438.7|5
1609983450000|2021-01-07 01:37:30|5442.2|5439.4|5442.9|5440.1|5442.9|5440.1|5442.2|5439.4|0
1609983460000|2021-01-07 01:37:40|5442.5|5439.7|5443.9|5441.1|5444.1|5441.3|5442.5|5439.7|28
1609983470000|2021-01-07 01:37:50|5443.4|5440.6|5443.5|5440.7|5443.9|5441.1|5443.4|5440.6|0
1609983480000|2021-01-07 01:38:00|5443.4|5440.6|5443.4|5440.6|5443.5|5440.7|5442.9|5440.1|25
1609983490000|2021-01-07 01:38:10|5443.5|5440.7|5443.5|5440.7|5443.5|5440.7|5443.5|5440.7|0
1609983500000|2021-01-07 01:38:20|5443.4|5440.6|5442.9|5440.1|5443.4|5440.6|5442.9|5440.1|4
1609983510000|2021-01-07 01:38:30|5442.5|5439.7|5442|5439.2|5442.5|5439.7|5442|5439.2|9
1609983520000|2021-01-07 01:38:40|5441.5|5438.7|5441.5|5438.7|5441.5|5438.7|5441.5|5438.7|0
1609983530000|2021-01-07 01:38:50|5441.9|5439.1|5441.9|5439.1|5441.9|5439.1|5441.9|5439.1|2
1609983540000|2021-01-07 01:39:00|5442.6|5439.8|5443.4|5440.6|5443.4|5440.6|5442.6|5439.8|4
1609983550000|2021-01-07 01:39:10|5443.5|5440.7|5444.9|5442.1|5444.9|5442.1|5443.5|5440.7|4
1609983560000|2021-01-07 01:39:20|5445.4|5442.6|5443.9|5441.1|5446.4|5443.6|5443.9|5441.1|19
1609983570000|2021-01-07 01:39:30|5444.4|5441.6|5444.5|5441.7|5444.9|5442.1|5444.4|5441.6|1
1609983580000|2021-01-07 01:39:40|5444.9|5442.1|5444.9|5442.1|5444.9|5442.1|5444.5|5441.7|3
1609983590000|2021-01-07 01:39:50|5444.5|5441.7|5445.4|5442.6|5445.4|5442.6|5444.2|5441.4|12
1609983600000|2021-01-07 01:40:00|5445.5|5442.7|5444.4|5441.6|5445.5|5442.7|5443.9|5441.1|6
1609983610000|2021-01-07 01:40:10|5444|5441.2|5444.5|5441.7|5444.9|5442.1|5444|5441.2|13
1609983620000|2021-01-07 01:40:20|5444.9|5442.1|5445.5|5442.7|5445.5|5442.7|5444.9|5442.1|1
1609983630000|2021-01-07 01:40:30|5445.9|5443.1|5445.9|5443.1|5445.9|5443.1|5445.9|5443.1|8
1609983640000|2021-01-07 01:40:40|5445.5|5442.7|5445|5442.2|5445.5|5442.7|5445|5442.2|3
1609983650000|2021-01-07 01:40:50|5444.5|5441.7|5445|5442.2|5445.2|5442.4|5443.5|5440.7|6
1609983660000|2021-01-07 01:41:00|5444.9|5442.1|5444.4|5441.6|5444.9|5442.1|5444.4|5441.6|1
1609983670000|2021-01-07 01:41:10|5443.4|5440.6|5443|5440.2|5443.5|5440.7|5443|5440.2|4
1609983680000|2021-01-07 01:41:20|5442.5|5439.7|5441|5438.2|5442.5|5439.7|5441|5438.2|5
1609983690000|2021-01-07 01:41:30|5441.5|5438.7|5439.5|5436.7|5441.5|5438.7|5439.5|5436.7|5
1609983700000|2021-01-07 01:41:40|5438.9|5436.1|5438.9|5436.1|5439.5|5436.7|5438.9|5436.1|0
1609983710000|2021-01-07 01:41:50|5437.5|5434.7|5439.6|5436.8|5439.6|5436.8|5437.5|5434.7|214
1609983720000|2021-01-07 01:42:00|5439.9|5437.1|5439.9|5437.1|5439.9|5437.1|5438.9|5436.1|6
1609983730000|2021-01-07 01:42:10|5439.4|5436.6|5441.2|5438.4|5441.2|5438.4|5439.4|5436.6|10
1609983760000|2021-01-07 01:42:40|5441.7|5438.9|5442.2|5439.4|5442.2|5439.4|5441.7|5438.9|0
1609983770000|2021-01-07 01:42:50|5442.6|5439.8|5443.2|5440.4|5443.2|5440.4|5442.6|5439.8|4
1609983790000|2021-01-07 01:43:10|5443.6|5440.8|5443.6|5440.8|5443.6|5440.8|5443.6|5440.8|1
1609983800000|2021-01-07 01:43:20|5443.2|5440.4|5442.9|5440.1|5443.2|5440.4|5441.9|5439.1|4
1609983810000|2021-01-07 01:43:30|5444.4|5441.6|5443.9|5441.1|5444.9|5442.1|5443.9|5441.1|6
1609983820000|2021-01-07 01:43:40|5443.7|5440.9|5443.7|5440.9|5443.7|5440.9|5443.7|5440.9|0
1609983830000|2021-01-07 01:43:50|5442.9|5440.1|5443.4|5440.6|5443.4|5440.6|5442.9|5440.1|0
1609983840000|2021-01-07 01:44:00|5443.2|5440.4|5443.2|5440.4|5443.7|5440.9|5443.2|5440.4|1
1609983860000|2021-01-07 01:44:20|5442.2|5439.4|5441.9|5439.1|5443.2|5440.4|5441.2|5438.4|8
1609983870000|2021-01-07 01:44:30|5442.2|5439.4|5441.9|5439.1|5442.5|5439.7|5441.9|5439.1|7
1609983880000|2021-01-07 01:44:40|5443.4|5440.6|5442.4|5439.6|5443.4|5440.6|5441.9|5439.1|7
1609983890000|2021-01-07 01:44:50|5442|5439.2|5441.9|5439.1|5442.4|5439.6|5441.9|5439.1|5
1609983900000|2021-01-07 01:45:00|5442.2|5439.4|5443.2|5440.4|5443.2|5440.4|5442.2|5439.4|7
1609983910000|2021-01-07 01:45:10|5443.4|5440.6|5444.9|5442.1|5445.4|5442.6|5443.4|5440.6|5
1609983920000|2021-01-07 01:45:20|5445.2|5442.4|5444.5|5441.7|5445.2|5442.4|5444.5|5441.7|2
1609983930000|2021-01-07 01:45:30|5444.4|5441.6|5444.4|5441.6|5444.9|5442.1|5444.4|5441.6|0
1609983940000|2021-01-07 01:45:40|5445.2|5442.4|5444.7|5441.9|5445.2|5442.4|5444.2|5441.4|3
1609983950000|2021-01-07 01:45:50|5444.4|5441.6|5444.4|5441.6|5444.7|5441.9|5444.4|5441.6|1
1609983960000|2021-01-07 01:46:00|5444.7|5441.9|5444.7|5441.9|5445.2|5442.4|5444.7|5441.9|5
1609983970000|2021-01-07 01:46:10|5444.9|5442.1|5444.9|5442.1|5444.9|5442.1|5444.9|5442.1|2
1609983980000|2021-01-07 01:46:20|5444.5|5441.7|5444.7|5441.9|5445.2|5442.4|5443.2|5440.4|8
1609983990000|2021-01-07 01:46:30|5444.9|5442.1|5444.9|5442.1|5445.2|5442.4|5444.9|5442.1|2
1609984010000|2021-01-07 01:46:50|5444.5|5441.7|5444.5|5441.7|5444.5|5441.7|5444.5|5441.7|0
1609984030000|2021-01-07 01:47:10|5443.8|5441|5441.9|5439.1|5443.8|5441|5441.9|5439.1|12
1609984040000|2021-01-07 01:47:20|5442.2|5439.4|5442.7|5439.9|5442.7|5439.9|5441.9|5439.1|6
1609984050000|2021-01-07 01:47:30|5442.9|5440.1|5443.7|5440.9|5444.1|5441.3|5442.9|5440.1|6
1609984060000|2021-01-07 01:47:40|5444.2|5441.4|5443.7|5440.9|5444.2|5441.4|5443.7|5440.9|1
1609984070000|2021-01-07 01:47:50|5443.4|5440.6|5444.2|5441.4|5444.2|5441.4|5443.2|5440.4|1
1609984080000|2021-01-07 01:48:00|5443.9|5441.1|5443.7|5440.9|5444.2|5441.4|5443.2|5440.4|7
1609984090000|2021-01-07 01:48:10|5444.1|5441.3|5444.1|5441.3|5444.1|5441.3|5444.1|5441.3|0
1609984110000|2021-01-07 01:48:30|5444.2|5441.4|5444.2|5441.4|5444.2|5441.4|5444.2|5441.4|0
1609984120000|2021-01-07 01:48:40|||||||||3
1609984130000|2021-01-07 01:48:50|||||||||3
1609984140000|2021-01-07 01:49:00|5444.1|5441.3|5443.2|5440.4|5444.1|5441.3|5442.2|5439.4|12
1609984150000|2021-01-07 01:49:10|5443.9|5441.1|5443.2|5440.4|5443.9|5441.1|5443.2|5440.4|0
1609984170000|2021-01-07 01:49:30|5443.7|5440.9|5443.6|5440.8|5444.2|5441.4|5443.6|5440.8|5
1609984180000|2021-01-07 01:49:40|5443.2|5440.4|5443.2|5440.4|5443.2|5440.4|5443.2|5440.4|0
1609984190000|2021-01-07 01:49:50|5443.6|5440.8|5443.7|5440.9|5443.7|5440.9|5443.6|5440.8|1
1609984200000|2021-01-07 01:50:00|5443.9|5441.1|5443.9|5441.1|5443.9|5441.1|5443.9|5441.1|0
1609984210000|2021-01-07 01:50:10|5443.2|5440.4|5443.2|5440.4|5443.2|5440.4|5443.2|5440.4|2
1609984220000|2021-01-07 01:50:20|||||||||4
1609984230000|2021-01-07 01:50:30|||||||||45
1609984240000|2021-01-07 01:50:40|5443.4|5440.6|5444.2|5441.4|5444.2|5441.4|5443.2|5440.4|56
1609984250000|2021-01-07 01:50:50|5443.7|5440.9|5443.2|5440.4|5443.7|5440.9|5443.2|5440.4|2
1609984260000|2021-01-07 01:51:00|||||||||31
1609984270000|2021-01-07 01:51:10|5443.1|5440.3|5443.2|5440.4|5443.2|5440.4|5443.1|5440.3|63
1609984280000|2021-01-07 01:51:20|5443.1|5440.3|5443.4|5440.6|5443.4|5440.6|5442.4|5439.6|40
1609984290000|2021-01-07 01:51:30|5444.4|5441.6|5444|5441.2|5444.4|5441.6|5444|5441.2|2
1609984300000|2021-01-07 01:51:40|5443.9|5441.1|5443.4|5440.6|5443.9|5441.1|5443.4|5440.6|14
1609984310000|2021-01-07 01:51:50|5443.5|5440.7|5443.9|5441.1|5444.4|5441.6|5443.5|5440.7|2
1609984320000|2021-01-07 01:52:00|5443.5|5440.7|5441.5|5438.7|5443.5|5440.7|5441.5|5438.7|26
1609984330000|2021-01-07 01:52:10|5441.4|5438.6|5440.5|5437.7|5441.4|5438.6|5440|5437.2|9
1609984340000|2021-01-07 01:52:20|5440|5437.2|5439.7|5436.9|5440.4|5437.6|5439.7|5436.9|0
1609984350000|2021-01-07 01:52:30|5439.5|5436.7|5439.5|5436.7|5439.5|5436.7|5439.5|5436.7|4
1609984360000|2021-01-07 01:52:40|5439.2|5436.4|5439.5|5436.7|5439.5|5436.7|5439.2|5436.4|0
1609984370000|2021-01-07 01:52:50|5440|5437.2|5439.5|5436.7|5440|5437.2|5439.5|5436.7|1
1609984380000|2021-01-07 01:53:00|5440|5437.2|5440.9|5438.1|5441.5|5438.7|5440|5437.2|4
1609984390000|2021-01-07 01:53:10|5441|5438.2|5439.5|5436.7|5441.4|5438.6|5439.5|5436.7|4
1609984400000|2021-01-07 01:53:20|5439.7|5436.9|5440.4|5437.6|5440.5|5437.7|5439.7|5436.9|3
1609984410000|2021-01-07 01:53:30|5440.5|5437.7|5440.9|5438.1|5440.9|5438.1|5439.9|5437.1|3
1609984430000|2021-01-07 01:53:50|5440.5|5437.7|5440.5|5437.7|5440.5|5437.7|5440.5|5437.7|5
1609984440000|2021-01-07 01:54:00|5441.4|5438.6|5441.4|5438.6|5441.4|5438.6|5441.4|5438.6|1
1609984450000|2021-01-07 01:54:10|5441.2|5438.4|5440.9|5438.1|5441.2|5438.4|5440.9|5438.1|0
1609984480000|2021-01-07 01:54:40|5441.4|5438.6|5441|5438.2|5441.9|5439.1|5441|5438.2|4
1609984490000|2021-01-07 01:54:50|5440.9|5438.1|5440.9|5438.1|5441.5|5438.7|5440.9|5438.1|3
1609984510000|2021-01-07 01:55:10|5440.5|5437.7|5439.9|5437.1|5440.5|5437.7|5439.9|5437.1|0
1609984520000|2021-01-07 01:55:20|5439.2|5436.4|5438.4|5435.6|5439.2|5436.4|5438.4|5435.6|6
1609984530000|2021-01-07 01:55:30|5438.9|5436.1|5438.5|5435.7|5438.9|5436.1|5438.5|5435.7|4
1609984540000|2021-01-07 01:55:40|5438.4|5435.6|5438.4|5435.6|5438.4|5435.6|5438.4|5435.6|0
1609984560000|2021-01-07 01:56:00|5438.5|5435.7|5439.9|5437.1|5439.9|5437.1|5438.5|5435.7|3
1609984610000|2021-01-07 01:56:50|5439.5|5436.7|5439.9|5437.1|5439.9|5437.1|5439.5|5436.7|1
1609984630000|2021-01-07 01:57:10|5440.2|5437.4|5439.9|5437.1|5440.4|5437.6|5439.9|5437.1|5
1609984660000|2021-01-07 01:57:40|5439.4|5436.6|5438.9|5436.1|5439.4|5436.6|5438.9|5436.1|5
1609984670000|2021-01-07 01:57:50|5439.4|5436.6|5439.4|5436.6|5439.4|5436.6|5439.4|5436.6|0
1609984680000|2021-01-07 01:58:00|5439|5436.2|5438.9|5436.1|5439|5436.2|5438.5|5435.7|3
1609984690000|2021-01-07 01:58:10|5438.5|5435.7|5439.9|5437.1|5439.9|5437.1|5438.5|5435.7|5
1609984700000|2021-01-07 01:58:20|5440.4|5437.6|5440.4|5437.6|5440.9|5438.1|5440.4|5437.6|0
1609984710000|2021-01-07 01:58:30|5440.5|5437.7|5440.4|5437.6|5440.5|5437.7|5440.4|5437.6|9
1609984720000|2021-01-07 01:58:40|5440.5|5437.7|5440.9|5438.1|5440.9|5438.1|5440.5|5437.7|6
1609984730000|2021-01-07 01:58:50|5441.4|5438.6|5440.9|5438.1|5441.4|5438.6|5440.9|5438.1|2
1609984740000|2021-01-07 01:59:00|5440.5|5437.7|5440.9|5438.1|5441.4|5438.6|5440.5|5437.7|27
1609984750000|2021-01-07 01:59:10|5441.2|5438.4|5441.4|5438.6|5441.4|5438.6|5441.2|5438.4|21
1609984760000|2021-01-07 01:59:20|||||||||2
1609984770000|2021-01-07 01:59:30|5441.7|5438.9|5443.5|5440.7|5443.5|5440.7|5441.7|5438.9|35
1609984780000|2021-01-07 01:59:40|5443.9|5441.1|5443.9|5441.1|5443.9|5441.1|5443.5|5440.7|0
1609984790000|2021-01-07 01:59:50|5443.5|5440.7|5443.5|5440.7|5443.5|5440.7|5443.5|5440.7|0
1609984800000|2021-01-07 02:00:00|5444.2|5441.4|5443|5440.2|5444.5|5441.7|5443|5440.2|5
1609984810000|2021-01-07 02:00:10|5442.7|5439.9|5445.4|5442.6|5445.4|5442.6|5442.5|5439.7|20
1609984820000|2021-01-07 02:00:20|||||||||1
1609984830000|2021-01-07 02:00:30|5445.5|5442.7|5445.5|5442.7|5445.5|5442.7|5445.5|5442.7|0
1609984860000|2021-01-07 02:01:00|5445.4|5442.6|5445.9|5443.1|5445.9|5443.1|5445.4|5442.6|1
1609984870000|2021-01-07 02:01:10|5446.4|5443.6|5445.4|5442.6|5446.4|5443.6|5444.9|5442.1|6
1609984880000|2021-01-07 02:01:20|5445.2|5442.4|5444.9|5442.1|5445.2|5442.4|5444.5|5441.7|2
1609984890000|2021-01-07 02:01:30|5444.5|5441.7|5444.4|5441.6|5444.5|5441.7|5444.4|5441.6|5
1609984900000|2021-01-07 02:01:40|5443.3|5440.5|5443.3|5440.5|5443.3|5440.5|5443.3|5440.5|25
1609984910000|2021-01-07 02:01:50|5442.9|5440.1|5442.2|5439.4|5442.9|5440.1|5442.2|5439.4|1
1609984920000|2021-01-07 02:02:00|5441.9|5439.1|5440.5|5437.7|5441.9|5439.1|5440.5|5437.7|6
1609984930000|2021-01-07 02:02:10|5440.8|5438|5441.9|5439.1|5441.9|5439.1|5440.8|5438|6
1609984970000|2021-01-07 02:02:50|5442.2|5439.4|5441.9|5439.1|5442.5|5439.7|5441.9|5439.1|1
1609984980000|2021-01-07 02:03:00|5442.2|5439.4|5447.5|5444.7|5447.5|5444.7|5442.2|5439.4|83
1609984990000|2021-01-07 02:03:10|5447.2|5444.4|5447.5|5444.7|5447.5|5444.7|5447.2|5444.4|0
1609985000000|2021-01-07 02:03:20|5447|5444.2|5447.4|5444.6|5447.4|5444.6|5447|5444.2|17
1609985010000|2021-01-07 02:03:30|5447.5|5444.7|5447.5|5444.7|5447.9|5445.1|5447.5|5444.7|3
1609985020000|2021-01-07 02:03:40|5447.4|5444.6|5447.4|5444.6|5447.4|5444.6|5447.4|5444.6|33
1609985030000|2021-01-07 02:03:50|5447.5|5444.7|5446.5|5443.7|5447.5|5444.7|5446.5|5443.7|8
1609985040000|2021-01-07 02:04:00|5445.8|5443|5443.5|5440.7|5446.5|5443.7|5443.2|5440.4|19
1609985050000|2021-01-07 02:04:10|5442.9|5440.1|5442.2|5439.4|5442.9|5440.1|5441.5|5438.7|4
1609985060000|2021-01-07 02:04:20|5442.7|5439.9|5442.7|5439.9|5442.7|5439.9|5442.7|5439.9|0
1609985070000|2021-01-07 02:04:30|5442.5|5439.7|5441.2|5438.4|5442.5|5439.7|5441.2|5438.4|7
1609985080000|2021-01-07 02:04:40|5441.5|5438.7|5441.2|5438.4|5441.5|5438.7|5441.2|5438.4|1
1609985090000|2021-01-07 02:04:50|5441.5|5438.7|5442.2|5439.4|5442.2|5439.4|5441.2|5438.4|1
1609985100000|2021-01-07 02:05:00|5441.5|5438.7|5441.2|5438.4|5441.5|5438.7|5441.2|5438.4|0
1609985110000|2021-01-07 02:05:10|5441.5|5438.7|5440.7|5437.9|5441.5|5438.7|5440.7|5437.9|0
1609985140000|2021-01-07 02:05:40|5441.5|5438.7|5441.2|5438.4|5441.5|5438.7|5440.7|5437.9|5
1609985150000|2021-01-07 02:05:50|5440.7|5437.9|5441.2|5438.4|5441.2|5438.4|5440.7|5437.9|171
1609985160000|2021-01-07 02:06:00|5441.5|5438.7|5442.5|5439.7|5442.5|5439.7|5441.5|5438.7|1
1609985170000|2021-01-07 02:06:10|5443.4|5440.6|5445.2|5442.4|5445.2|5442.4|5443.4|5440.6|3
1609985180000|2021-01-07 02:06:20|5444.5|5441.7|5444.5|5441.7|5444.5|5441.7|5444.2|5441.4|0
1609985190000|2021-01-07 02:06:30|5445|5442.2|5445|5442.2|5445|5442.2|5445|5442.2|0
1609985200000|2021-01-07 02:06:40|5445.2|5442.4|5445.2|5442.4|5445.2|5442.4|5445.2|5442.4|1
1609985210000|2021-01-07 02:06:50|5445.8|5443|5449|5446.2|5450.5|5447.7|5445.8|5443|59
1609985220000|2021-01-07 02:07:00|5449.2|5446.4|5449.5|5446.7|5450.4|5447.6|5449.2|5446.4|23
1609985230000|2021-01-07 02:07:10|5450|5447.2|5449.2|5446.4|5450|5447.2|5449.2|5446.4|0
1609985240000|2021-01-07 02:07:20|5449.5|5446.7|5449.5|5446.7|5449.5|5446.7|5449.5|5446.7|0
1609985250000|2021-01-07 02:07:30|5449|5446.2|5448.7|5445.9|5449|5446.2|5448.7|5445.9|1
1609985260000|2021-01-07 02:07:40|5448.2|5445.4|5447.5|5444.7|5448.2|5445.4|5447.5|5444.7|1
1609985270000|2021-01-07 02:07:50|5447.7|5444.9|5447.7|5444.9|5448|5445.2|5447.7|5444.9|1
1609985280000|2021-01-07 02:08:00|5447.5|5444.7|5450.5|5447.7|5450.5|5447.7|5447.5|5444.7|6
1609985290000|2021-01-07 02:08:10|5449.9|5447.1|5449.9|5447.1|5449.9|5447.1|5449.9|5447.1|1
1609985300000|2021-01-07 02:08:20|5449.5|5446.7|5455.5|5452.7|5456.4|5453.6|5449.5|5446.7|131
1609985310000|2021-01-07 02:08:30|5455.9|5453.1|5456.2|5453.4|5457.1|5454.3|5455.4|5452.6|77
1609985320000|2021-01-07 02:08:40|5456.6|5453.8|5456.9|5454.1|5457.9|5455.1|5455.9|5453.1|202
1609985330000|2021-01-07 02:08:50|5457.2|5454.4|5457.4|5454.6|5459.6|5456.8|5457.2|5454.4|20
1609985340000|2021-01-07 02:09:00|5457.7|5454.9|5457|5454.2|5457.7|5454.9|5456.5|5453.7|6
1609985350000|2021-01-07 02:09:10|5456.9|5454.1|5454.9|5452.1|5456.9|5454.1|5454.5|5451.7|30
1609985360000|2021-01-07 02:09:20|5453.9|5451.1|5453.9|5451.1|5453.9|5451.1|5453.5|5450.7|3
1609985370000|2021-01-07 02:09:30|5454.2|5451.4|5452.7|5449.9|5454.2|5451.4|5452.7|5449.9|155
1609985380000|2021-01-07 02:09:40|5452.5|5449.7|5453.9|5451.1|5454.5|5451.7|5452.5|5449.7|26
1609985390000|2021-01-07 02:09:50|5454.4|5451.6|5456.2|5453.4|5457.6|5454.8|5454.4|5451.6|38
1609985400000|2021-01-07 02:10:00|5455.7|5452.9|5455|5452.2|5455.7|5452.9|5455|5452.2|1
1609985410000|2021-01-07 02:10:10|5455.5|5452.7|5457|5454.2|5457|5454.2|5455.5|5452.7|3
1609985420000|2021-01-07 02:10:20|5457.4|5454.6|5458.5|5455.7|5458.5|5455.7|5457.4|5454.6|10
1609985430000|2021-01-07 02:10:30|5460.3|5457.5|5459.9|5457.1|5461.4|5458.6|5459.4|5456.6|18
1609985440000|2021-01-07 02:10:40|5459.5|5456.7|5459.4|5456.6|5459.5|5456.7|5458.9|5456.1|11
1609985450000|2021-01-07 02:10:50|5459.7|5456.9|5460.4|5457.6|5461.4|5458.6|5459.4|5456.6|22
1609985460000|2021-01-07 02:11:00|5460.2|5457.4|5460.2|5457.4|5460.5|5457.7|5459.9|5457.1|24
1609985470000|2021-01-07 02:11:10|5460.5|5457.7|5460.5|5457.7|5461.4|5458.6|5460.4|5457.6|15
1609985480000|2021-01-07 02:11:20|5460.2|5457.4|5460.4|5457.6|5460.4|5457.6|5459.9|5457.1|8
1609985490000|2021-01-07 02:11:30|5460.2|5457.4|5458.7|5455.9|5460.2|5457.4|5458.4|5455.6|12
1609985500000|2021-01-07 02:11:40|5459|5456.2|5458|5455.2|5459|5456.2|5457|5454.2|22
1609985510000|2021-01-07 02:11:50|5457.3|5454.5|5457|5454.2|5457.3|5454.5|5457|5454.2|0
1609985520000|2021-01-07 02:12:00|5457.2|5454.4|5456|5453.2|5457.2|5454.4|5456|5453.2|10
1609985530000|2021-01-07 02:12:10|5455|5452.2|5453|5450.2|5455|5452.2|5453|5450.2|5
1609985540000|2021-01-07 02:12:20|5453.2|5450.4|5453|5450.2|5454|5451.2|5453|5450.2|4
1609985550000|2021-01-07 02:12:30|5453.2|5450.4|5450.2|5447.4|5453.2|5450.4|5449|5446.2|18
1609985560000|2021-01-07 02:12:40|5449.8|5447|5450.7|5447.9|5451.5|5448.7|5449.5|5446.7|21
1609985570000|2021-01-07 02:12:50|5450.9|5448.1|5453|5450.2|5453.7|5450.9|5450.9|5448.1|20
1609985580000|2021-01-07 02:13:00|5452.9|5450.1|5452|5449.2|5452.9|5450.1|5451.5|5448.7|5
1609985590000|2021-01-07 02:13:10|5451.5|5448.7|5451.5|5448.7|5451.5|5448.7|5451.5|5448.7|3
1609985600000|2021-01-07 02:13:20|5451.4|5448.6|5451.4|5448.6|5451.4|5448.6|5451.4|5448.6|6
1609985610000|2021-01-07 02:13:30|5451.5|5448.7|5452.4|5449.6|5452.9|5450.1|5451.5|5448.7|9
1609985620000|2021-01-07 02:13:40|5451.9|5449.1|5451.9|5449.1|5451.9|5449.1|5451.5|5448.7|13
1609985630000|2021-01-07 02:13:50|5451.5|5448.7|5452.4|5449.6|5452.4|5449.6|5451.5|5448.7|2
1609985640000|2021-01-07 02:14:00|5452.5|5449.7|5451.9|5449.1|5452.5|5449.7|5451.5|5448.7|6
1609985650000|2021-01-07 02:14:10|5452.4|5449.6|5451.9|5449.1|5452.4|5449.6|5451.9|5449.1|0
1609985660000|2021-01-07 02:14:20|5452.4|5449.6|5451.9|5449.1|5452.4|5449.6|5451.5|5448.7|3
1609985670000|2021-01-07 02:14:30|5452.4|5449.6|5451.9|5449.1|5452.4|5449.6|5451.5|5448.7|1
1609985680000|2021-01-07 02:14:40|5453|5450.2|5453.5|5450.7|5453.5|5450.7|5453|5450.2|9
1609985690000|2021-01-07 02:14:50|5454.2|5451.4|5452.5|5449.7|5454.5|5451.7|5452.5|5449.7|14
1609985700000|2021-01-07 02:15:00|5452.2|5449.4|5452|5449.2|5452.5|5449.7|5451.5|5448.7|4
1609985710000|2021-01-07 02:15:10|5451.9|5449.1|5453.9|5451.1|5454.9|5452.1|5451.9|5449.1|17
1609985720000|2021-01-07 02:15:20|5453.5|5450.7|5452.2|5449.4|5453.9|5451.1|5451.9|5449.1|63
1609985730000|2021-01-07 02:15:30|5453.8|5451|5454.2|5451.4|5455.2|5452.4|5453.8|5451|7
1609985740000|2021-01-07 02:15:40|5454.6|5451.8|5452.2|5449.4|5454.6|5451.8|5452.2|5449.4|86
1609985750000|2021-01-07 02:15:50|5451.9|5449.1|5451.2|5448.4|5452.1|5449.3|5451.2|5448.4|35
1609985760000|2021-01-07 02:16:00|5452.1|5449.3|5452.1|5449.3|5452.1|5449.3|5452.1|5449.3|3
1609985770000|2021-01-07 02:16:10|5452.2|5449.4|5452.2|5449.4|5452.2|5449.4|5452.2|5449.4|0
1609985780000|2021-01-07 02:16:20|5451.7|5448.9|5451.6|5448.8|5451.7|5448.9|5451.2|5448.4|1
1609985790000|2021-01-07 02:16:30|5451.2|5448.4|5451.2|5448.4|5451.2|5448.4|5451.2|5448.4|0
1609985800000|2021-01-07 02:16:40|5451.6|5448.8|5451.2|5448.4|5451.6|5448.8|5451.2|5448.4|0
1609985820000|2021-01-07 02:17:00|5451.1|5448.3|5451.7|5448.9|5452.2|5449.4|5451.1|5448.3|46
1609985830000|2021-01-07 02:17:10|5452.1|5449.3|5455.2|5452.4|5455.2|5452.4|5452.1|5449.3|1994
1609985840000|2021-01-07 02:17:20|5454.2|5451.4|5454.2|5451.4|5454.6|5451.8|5454.2|5451.4|5
1609985850000|2021-01-07 02:17:30|5454.1|5451.3|5453.7|5450.9|5454.1|5451.3|5453.7|5450.9|51
1609985860000|2021-01-07 02:17:40|5454.2|5451.4|5453.7|5450.9|5454.2|5451.4|5453.7|5450.9|4
1609985880000|2021-01-07 02:18:00|5453.2|5450.4|5453.2|5450.4|5453.2|5450.4|5453.2|5450.4|0
1609985910000|2021-01-07 02:18:30|5454.1|5451.3|5455.6|5452.8|5455.6|5452.8|5454.1|5451.3|13
1609985920000|2021-01-07 02:18:40|5455.2|5452.4|5455.2|5452.4|5455.6|5452.8|5455.2|5452.4|0
1609985930000|2021-01-07 02:18:50|5454.9|5452.1|5454.6|5451.8|5454.9|5452.1|5454.6|5451.8|1
1609985940000|2021-01-07 02:19:00|5454.2|5451.4|5454.2|5451.4|5454.2|5451.4|5454.2|5451.4|0
1609985950000|2021-01-07 02:19:10|5453.9|5451.1|5453.9|5451.1|5453.9|5451.1|5453.9|5451.1|0
1609985960000|2021-01-07 02:19:20|5454.1|5451.3|5453.7|5450.9|5454.2|5451.4|5453.7|5450.9|5
1609985970000|2021-01-07 02:19:30|5454.2|5451.4|5454.1|5451.3|5454.2|5451.4|5453.6|5450.8|8
1609985980000|2021-01-07 02:19:40|5453.9|5451.1|5453.7|5450.9|5453.9|5451.1|5453.7|5450.9|0
1609985990000|2021-01-07 02:19:50|5453.4|5450.6|5452.2|5449.4|5453.4|5450.6|5452.2|5449.4|1
1609986010000|2021-01-07 02:20:10|5453.1|5450.3|5453.7|5450.9|5453.7|5450.9|5452.7|5449.9|5
1609986020000|2021-01-07 02:20:20|5453.9|5451.1|5455.1|5452.3|5455.1|5452.3|5453.9|5451.1|0
1609986030000|2021-01-07 02:20:30|5455.2|5452.4|5455.2|5452.4|5455.7|5452.9|5455.2|5452.4|1
1609986040000|2021-01-07 02:20:40|5455.6|5452.8|5455.2|5452.4|5455.6|5452.8|5455.2|5452.4|0
1609986060000|2021-01-07 02:21:00|5454.6|5451.8|5454.6|5451.8|5455.2|5452.4|5454.6|5451.8|1
1609986070000|2021-01-07 02:21:10|5455.1|5452.3|5454.2|5451.4|5455.2|5452.4|5454.2|5451.4|1
1609986090000|2021-01-07 02:21:30|5454.1|5451.3|5453.6|5450.8|5454.1|5451.3|5453.6|5450.8|6
1609986100000|2021-01-07 02:21:40|5453.2|5450.4|5454.1|5451.3|5454.1|5451.3|5453.2|5450.4|2
1609986110000|2021-01-07 02:21:50|5453.9|5451.1|5453.7|5450.9|5453.9|5451.1|5453.7|5450.9|0
1609986120000|2021-01-07 02:22:00|5453.6|5450.8|5453.2|5450.4|5453.6|5450.8|5453.2|5450.4|0
1609986130000|2021-01-07 02:22:10|5454.1|5451.3|5453.2|5450.4|5454.1|5451.3|5453.2|5450.4|2
1609986150000|2021-01-07 02:22:30|5452.9|5450.1|5452.7|5449.9|5453.2|5450.4|5452.4|5449.6|12
1609986160000|2021-01-07 02:22:40|5452.6|5449.8|5452.6|5449.8|5452.6|5449.8|5452.6|5449.8|0
1609986170000|2021-01-07 02:22:50|5452.2|5449.4|5452.2|5449.4|5452.2|5449.4|5452.2|5449.4|5
1609986180000|2021-01-07 02:23:00|5451.9|5449.1|5452.2|5449.4|5452.2|5449.4|5451.9|5449.1|0
1609986200000|2021-01-07 02:23:20|5451.9|5449.1|5452.1|5449.3|5452.1|5449.3|5451.7|5448.9|24
1609986210000|2021-01-07 02:23:30|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|1
1609986220000|2021-01-07 02:23:40|5452.1|5449.3|5451.2|5448.4|5452.2|5449.4|5451.2|5448.4|1
1609986230000|2021-01-07 02:23:50|||||||||1
1609986240000|2021-01-07 02:24:00|5450.4|5447.6|5450.4|5447.6|5450.4|5447.6|5450.4|5447.6|6
1609986250000|2021-01-07 02:24:10|5449.9|5447.1|5450.2|5447.4|5450.2|5447.4|5449.4|5446.6|12
1609986260000|2021-01-07 02:24:20|5449.4|5446.6|5449.9|5447.1|5449.9|5447.1|5449.2|5446.4|2
1609986270000|2021-01-07 02:24:30|5450.2|5447.4|5449.9|5447.1|5450.2|5447.4|5449.9|5447.1|0
1609986280000|2021-01-07 02:24:40|5450.2|5447.4|5449.4|5446.6|5450.2|5447.4|5449.4|5446.6|0
1609986290000|2021-01-07 02:24:50|5450.1|5447.3|5449.7|5446.9|5450.1|5447.3|5449.7|5446.9|2
1609986300000|2021-01-07 02:25:00|5450.2|5447.4|5451.1|5448.3|5451.1|5448.3|5449.9|5447.1|7
1609986310000|2021-01-07 02:25:10|5451.2|5448.4|5451.2|5448.4|5451.6|5448.8|5451.2|5448.4|1
1609986320000|2021-01-07 02:25:20|5450.9|5448.1|5451.2|5448.4|5451.2|5448.4|5450.7|5447.9|1
1609986330000|2021-01-07 02:25:30|5450.9|5448.1|5451.1|5448.3|5451.2|5448.4|5450.7|5447.9|2
1609986340000|2021-01-07 02:25:40|5451.2|5448.4|5451.2|5448.4|5451.2|5448.4|5451.2|5448.4|0
1609986360000|2021-01-07 02:26:00|5450.9|5448.1|5450.7|5447.9|5450.9|5448.1|5450.7|5447.9|0
1609986370000|2021-01-07 02:26:10|5450.2|5447.4|5450.2|5447.4|5450.2|5447.4|5450.2|5447.4|0
1609986400000|2021-01-07 02:26:40|5449.7|5446.9|5449.9|5447.1|5450.1|5447.3|5449.7|5446.9|1
1609986410000|2021-01-07 02:26:50|5449.4|5446.6|5449.4|5446.6|5449.4|5446.6|5449.2|5446.4|3
1609986420000|2021-01-07 02:27:00|5449.7|5446.9|5449.9|5447.1|5450.1|5447.3|5449.7|5446.9|0
1609986450000|2021-01-07 02:27:30|5449.7|5446.9|5450.4|5447.6|5450.4|5447.6|5449.4|5446.6|2
1609986460000|2021-01-07 02:27:40|5449.9|5447.1|5449.9|5447.1|5449.9|5447.1|5449.9|5447.1|0
1609986470000|2021-01-07 02:27:50|5449.4|5446.6|5449.7|5446.9|5449.7|5446.9|5449.4|5446.6|1
1609986480000|2021-01-07 02:28:00|5449.4|5446.6|5449.4|5446.6|5449.4|5446.6|5449.4|5446.6|0
1609986500000|2021-01-07 02:28:20|5448.9|5446.1|5448.9|5446.1|5448.9|5446.1|5448.9|5446.1|0
1609986510000|2021-01-07 02:28:30|5449.2|5446.4|5449.2|5446.4|5449.4|5446.6|5449|5446.2|2
1609986540000|2021-01-07 02:29:00|5450|5447.2|5449.7|5446.9|5450|5447.2|5449.7|5446.9|7
1609986550000|2021-01-07 02:29:10|5450|5447.2|5450.2|5447.4|5450.2|5447.4|5450|5447.2|0
1609986560000|2021-01-07 02:29:20|5449.4|5446.6|5449.4|5446.6|5449.7|5446.9|5449.4|5446.6|2
1609986580000|2021-01-07 02:29:40|5449.2|5446.4|5449.2|5446.4|5449.2|5446.4|5449.2|5446.4|0
1609986590000|2021-01-07 02:29:50|||||||||2
1609986600000|2021-01-07 02:30:00|5449.4|5446.6|5449.4|5446.6|5450|5447.2|5449.4|5446.6|2
1609986610000|2021-01-07 02:30:10|5449.2|5446.4|5448.2|5445.4|5449.2|5446.4|5446.2|5443.4|25
1609986620000|2021-01-07 02:30:20|5448.9|5446.1|5449.2|5446.4|5449.2|5446.4|5448.9|5446.1|3
1609986630000|2021-01-07 02:30:30|5448.4|5445.6|5449.7|5446.9|5450.2|5447.4|5448.4|5445.6|9
1609986640000|2021-01-07 02:30:40|5449.2|5446.4|5449.2|5446.4|5449.2|5446.4|5448.9|5446.1|3
1609986650000|2021-01-07 02:30:50|5448.7|5445.9|5446.7|5443.9|5448.7|5445.9|5446.7|5443.9|6
1609986660000|2021-01-07 02:31:00|5447.2|5444.4|5446.2|5443.4|5447.2|5444.4|5445.7|5442.9|5
1609986670000|2021-01-07 02:31:10|5447|5444.2|5448.7|5445.9|5448.7|5445.9|5447|5444.2|20
1609986680000|2021-01-07 02:31:20|5449.2|5446.4|5449.2|5446.4|5449.2|5446.4|5449.2|5446.4|0
1609986690000|2021-01-07 02:31:30|5448.9|5446.1|5449.2|5446.4|5449.2|5446.4|5448.4|5445.6|3
1609986700000|2021-01-07 02:31:40|5448.4|5445.6|5447.4|5444.6|5448.5|5445.7|5447.4|5444.6|3
1609986710000|2021-01-07 02:31:50|5448|5445.2|5447.9|5445.1|5448.2|5445.4|5447.9|5445.1|6
1609986720000|2021-01-07 02:32:00|5448.2|5445.4|5448.7|5445.9|5448.7|5445.9|5447.9|5445.1|0
1609986730000|2021-01-07 02:32:10|5448.5|5445.7|5449.2|5446.4|5449.2|5446.4|5448.4|5445.6|1
1609986740000|2021-01-07 02:32:20|5449.7|5446.9|5449.9|5447.1|5450.2|5447.4|5449.7|5446.9|6
1609986750000|2021-01-07 02:32:30|5449.7|5446.9|5449.2|5446.4|5449.7|5446.9|5448.9|5446.1|0
1609986760000|2021-01-07 02:32:40|5448.9|5446.1|5449.2|5446.4|5449.2|5446.4|5448.9|5446.1|1
1609986770000|2021-01-07 02:32:50|5448.9|5446.1|5445.5|5442.7|5448.9|5446.1|5445.5|5442.7|9
1609986780000|2021-01-07 02:33:00|5445.2|5442.4|5446.7|5443.9|5446.7|5443.9|5445.2|5442.4|1
1609986790000|2021-01-07 02:33:10|5446.2|5443.4|5446.2|5443.4|5446.5|5443.7|5445.7|5442.9|3
1609986800000|2021-01-07 02:33:20|5445.9|5443.1|5445.2|5442.4|5445.9|5443.1|5444.7|5441.9|4
1609986810000|2021-01-07 02:33:30|5444.9|5442.1|5448.9|5446.1|5448.9|5446.1|5444.7|5441.9|9
1609986820000|2021-01-07 02:33:40|5448.4|5445.6|5446.7|5443.9|5448.4|5445.6|5446.5|5443.7|16
1609986830000|2021-01-07 02:33:50|5447|5444.2|5446.4|5443.6|5447|5444.2|5446.2|5443.4|18
1609986840000|2021-01-07 02:34:00|5446.2|5443.4|5447.7|5444.9|5447.7|5444.9|5446.2|5443.4|1
1609986850000|2021-01-07 02:34:10|5447.9|5445.1|5447.2|5444.4|5447.9|5445.1|5446.9|5444.1|0
1609986860000|2021-01-07 02:34:20|||||||||1
1609986870000|2021-01-07 02:34:30|5446.9|5444.1|5446.5|5443.7|5446.9|5444.1|5446.2|5443.4|0
1609986880000|2021-01-07 02:34:40|5446.2|5443.4|5447|5444.2|5447|5444.2|5446.2|5443.4|1
1609986890000|2021-01-07 02:34:50|5446.4|5443.6|5446.2|5443.4|5446.4|5443.6|5446.2|5443.4|0
1609986900000|2021-01-07 02:35:00|5446|5443.2|5445.5|5442.7|5446|5443.2|5445.2|5442.4|7
1609986910000|2021-01-07 02:35:10|5445|5442.2|5444.5|5441.7|5445|5442.2|5444.5|5441.7|2
1609986920000|2021-01-07 02:35:20|5444.2|5441.4|5444.2|5441.4|5444.2|5441.4|5444.2|5441.4|0
1609986930000|2021-01-07 02:35:30|5444|5441.2|5445.2|5442.4|5445.2|5442.4|5444|5441.2|4
1609986950000|2021-01-07 02:35:50|5449.4|5446.6|5448.2|5445.4|5449.4|5446.6|5447.9|5445.1|42
1609986960000|2021-01-07 02:36:00|5448.5|5445.7|5448.5|5445.7|5448.5|5445.7|5448.5|5445.7|0
1609986970000|2021-01-07 02:36:10|5447.2|5444.4|5447.2|5444.4|5447.2|5444.4|5447.2|5444.4|4
1609987010000|2021-01-07 02:36:50|5446.5|5443.7|5446.4|5443.6|5446.9|5444.1|5446.2|5443.4|4
1609987020000|2021-01-07 02:37:00|5447|5444.2|5447|5444.2|5447.5|5444.7|5447|5444.2|0
1609987030000|2021-01-07 02:37:10|5446.7|5443.9|5445.7|5442.9|5447|5444.2|5445.7|5442.9|10
1609987040000|2021-01-07 02:37:20|5446.2|5443.4|5446.7|5443.9|5446.7|5443.9|5446|5443.2|14
1609987050000|2021-01-07 02:37:30|5447|5444.2|5447.7|5444.9|5447.7|5444.9|5447|5444.2|2
1609987060000|2021-01-07 02:37:40|5447|5444.2|5450.5|5447.7|5450.5|5447.7|5446.5|5443.7|40
1609987070000|2021-01-07 02:37:50|5450.9|5448.1|5451.5|5448.7|5451.5|5448.7|5450.7|5447.9|1
1609987080000|2021-01-07 02:38:00|5451.7|5448.9|5452.5|5449.7|5453|5450.2|5451.7|5448.9|12
1609987090000|2021-01-07 02:38:10|5452.9|5450.1|5452.5|5449.7|5453|5450.2|5452.5|5449.7|1
1609987100000|2021-01-07 02:38:20|5452.2|5449.4|5453|5450.2|5453|5450.2|5452.2|5449.4|1
1609987110000|2021-01-07 02:38:30|5452.7|5449.9|5452|5449.2|5452.7|5449.9|5451.7|5448.9|1
1609987120000|2021-01-07 02:38:40|5453|5450.2|5454.2|5451.4|5454.2|5451.4|5453|5450.2|3
1609987130000|2021-01-07 02:38:50|5454|5451.2|5455.3|5452.5|5458.2|5455.4|5454|5451.2|9
1609987140000|2021-01-07 02:39:00|5456|5453.2|5455.7|5452.9|5456|5453.2|5455.7|5452.9|4
1609987150000|2021-01-07 02:39:10|5456|5453.2|5455.3|5452.5|5456|5453.2|5455.3|5452.5|1
1609987160000|2021-01-07 02:39:20|5455.2|5452.4|5453.3|5450.5|5455.2|5452.4|5453.3|5450.5|17
1609987170000|2021-01-07 02:39:30|5453.2|5450.4|5452.8|5450|5453.2|5450.4|5452.2|5449.4|4
1609987200000|2021-01-07 02:40:00|5452.3|5449.5|5452.2|5449.4|5452.3|5449.5|5452.2|5449.4|0
1609987210000|2021-01-07 02:40:10|5452|5449.2|5452.2|5449.4|5452.2|5449.4|5451.3|5448.5|2
1609987220000|2021-01-07 02:40:20|5452.7|5449.9|5452.7|5449.9|5452.7|5449.9|5452.7|5449.9|0
1609987230000|2021-01-07 02:40:30|5452.8|5450|5452.2|5449.4|5452.8|5450|5451.8|5449|0
1609987240000|2021-01-07 02:40:40|5452.5|5449.7|5452.2|5449.4|5452.5|5449.7|5452.2|5449.4|0
1609987250000|2021-01-07 02:40:50|5452.5|5449.7|5452.7|5449.9|5452.7|5449.9|5452.5|5449.7|0
1609987260000|2021-01-07 02:41:00|5452.2|5449.4|5452.2|5449.4|5452.2|5449.4|5452.2|5449.4|0
1609987290000|2021-01-07 02:41:30|5451.8|5449|5452.2|5449.4|5452.2|5449.4|5451.8|5449|0
1609987310000|2021-01-07 02:41:50|5451.3|5448.5|5451.3|5448.5|5451.3|5448.5|5451.3|5448.5|2
1609987320000|2021-01-07 02:42:00|5452|5449.2|5452.2|5449.4|5452.2|5449.4|5452|5449.2|10
1609987330000|2021-01-07 02:42:10|5451.8|5449|5452.2|5449.4|5452.2|5449.4|5451.8|5449|1
1609987340000|2021-01-07 02:42:20|||||||||1
1609987350000|2021-01-07 02:42:30|5451.8|5449|5452.2|5449.4|5452.2|5449.4|5451.8|5449|0
1609987360000|2021-01-07 02:42:40|5451.8|5449|5451.8|5449|5452.2|5449.4|5451.8|5449|0
1609987370000|2021-01-07 02:42:50|5452.2|5449.4|5452.2|5449.4|5452.2|5449.4|5451.8|5449|0
1609987380000|2021-01-07 02:43:00|5452.8|5450|5452.8|5450|5452.8|5450|5452.8|5450|2
1609987390000|2021-01-07 02:43:10|5453.2|5450.4|5452.8|5450|5453.2|5450.4|5452.8|5450|0
1609987400000|2021-01-07 02:43:20|5453.2|5450.4|5452.8|5450|5453.2|5450.4|5452.8|5450|1
1609987430000|2021-01-07 02:43:50|5452.5|5449.7|5452.3|5449.5|5452.5|5449.7|5452.3|5449.5|0
1609987440000|2021-01-07 02:44:00|5452.2|5449.4|5451.8|5449|5452.2|5449.4|5451.8|5449|1
1609987450000|2021-01-07 02:44:10|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|0
1609987470000|2021-01-07 02:44:30|5452.2|5449.4|5452.2|5449.4|5452.2|5449.4|5452.2|5449.4|0
1609987490000|2021-01-07 02:44:50|5451.8|5449|5452.2|5449.4|5452.2|5449.4|5451.8|5449|1
1609987500000|2021-01-07 02:45:00|5452.5|5449.7|5452.2|5449.4|5453|5450.2|5452.2|5449.4|5
1609987510000|2021-01-07 02:45:10|5451.8|5449|5451.8|5449|5451.8|5449|5451.7|5448.9|0
1609987520000|2021-01-07 02:45:20|5451.7|5448.9|5450.3|5447.5|5451.7|5448.9|5450.3|5447.5|3
1609987540000|2021-01-07 02:45:40|5450.2|5447.4|5450.2|5447.4|5450.2|5447.4|5450.2|5447.4|2
1609987550000|2021-01-07 02:45:50|5450.5|5447.7|5450.5|5447.7|5450.5|5447.7|5450.2|5447.4|2
1609987560000|2021-01-07 02:46:00|5450.2|5447.4|5449.7|5446.9|5450.2|5447.4|5449.5|5446.7|3
1609987570000|2021-01-07 02:46:10|5449.2|5446.4|5449|5446.2|5449.2|5446.4|5448.5|5445.7|3
1609987580000|2021-01-07 02:46:20|5448.8|5446|5448.5|5445.7|5449.2|5446.4|5448.2|5445.4|3
1609987600000|2021-01-07 02:46:40|5449|5446.2|5448.2|5445.4|5449|5446.2|5447.8|5445|4
1609987610000|2021-01-07 02:46:50|5448.7|5445.9|5448.2|5445.4|5448.7|5445.9|5447.8|5445|1
1609987620000|2021-01-07 02:47:00|5449|5446.2|5450.2|5447.4|5450.2|5447.4|5449|5446.2|5
1609987630000|2021-01-07 02:47:10|5450.5|5447.7|5450.5|5447.7|5450.5|5447.7|5450.5|5447.7|0
1609987640000|2021-01-07 02:47:20|5451.2|5448.4|5451.7|5448.9|5451.7|5448.9|5451.2|5448.4|0
1609987650000|2021-01-07 02:47:30|5452|5449.2|5453.2|5450.4|5453.2|5450.4|5452|5449.2|6
1609987660000|2021-01-07 02:47:40|5453.3|5450.5|5453.5|5450.7|5454|5451.2|5453.2|5450.4|2
1609987670000|2021-01-07 02:47:50|5453.2|5450.4|5454.5|5451.7|5454.5|5451.7|5453.2|5450.4|2
1609987680000|2021-01-07 02:48:00|5454.9|5452.1|5454.2|5451.4|5455|5452.2|5454.2|5451.4|3
1609987690000|2021-01-07 02:48:10|5454.9|5452.1|5455.2|5452.4|5455.5|5452.7|5454.9|5452.1|1
1609987700000|2021-01-07 02:48:20|5455.5|5452.7|5455.2|5452.4|5455.5|5452.7|5455.2|5452.4|1
1609987710000|2021-01-07 02:48:30|5455.5|5452.7|5456.2|5453.4|5457|5454.2|5455.2|5452.4|4
1609987720000|2021-01-07 02:48:40|5457|5454.2|5456.2|5453.4|5457|5454.2|5455.8|5453|7
1609987730000|2021-01-07 02:48:50|5456.9|5454.1|5457.2|5454.4|5457.2|5454.4|5456.7|5453.9|2
1609987740000|2021-01-07 02:49:00|5456.9|5454.1|5456.5|5453.7|5456.9|5454.1|5456.5|5453.7|2
1609987750000|2021-01-07 02:49:10|5456|5453.2|5455.7|5452.9|5456.2|5453.4|5455.2|5452.4|5
1609987760000|2021-01-07 02:49:20|5456|5453.2|5456|5453.2|5456|5453.2|5456|5453.2|0
1609987770000|2021-01-07 02:49:30|5456.2|5453.4|5457.2|5454.4|5457.2|5454.4|5456.2|5453.4|8
1609987780000|2021-01-07 02:49:40|5457.5|5454.7|5457.5|5454.7|5457.5|5454.7|5457.2|5454.4|1
1609987790000|2021-01-07 02:49:50|5457.2|5454.4|5457.2|5454.4|5457.5|5454.7|5457.2|5454.4|0
1609987800000|2021-01-07 02:50:00|5457.5|5454.7|5456.5|5453.7|5457.5|5454.7|5456.5|5453.7|6
1609987810000|2021-01-07 02:50:10|||||||||5
1609987820000|2021-01-07 02:50:20|5456.9|5454.1|5457.2|5454.4|5457.2|5454.4|5456.9|5454.1|3
1609987830000|2021-01-07 02:50:30|5457.5|5454.7|5457.5|5454.7|5457.5|5454.7|5457.5|5454.7|1
1609987840000|2021-01-07 02:50:40|||||||||2
1609987860000|2021-01-07 02:51:00|5457|5454.2|5456.2|5453.4|5457|5454.2|5456.2|5453.4|4
1609987870000|2021-01-07 02:51:10|5456|5453.2|5455.7|5452.9|5456.5|5453.7|5455.5|5452.7|4
1609987880000|2021-01-07 02:51:20|5455.5|5452.7|5456.5|5453.7|5457.5|5454.7|5455.5|5452.7|13
1609987890000|2021-01-07 02:51:30|5456.7|5453.9|5457.2|5454.4|5457.2|5454.4|5456.7|5453.9|50
1609987900000|2021-01-07 02:51:40|5456.5|5453.7|5457|5454.2|5457|5454.2|5456.5|5453.7|0
1609987910000|2021-01-07 02:51:50|5456.7|5453.9|5456.2|5453.4|5456.7|5453.9|5456.2|5453.4|1
1609987920000|2021-01-07 02:52:00|5455.5|5452.7|5456.2|5453.4|5456.2|5453.4|5455.5|5452.7|4
1609987930000|2021-01-07 02:52:10|5456|5453.2|5456.2|5453.4|5456.2|5453.4|5455.5|5452.7|2
1609987940000|2021-01-07 02:52:20|5456|5453.2|5456.2|5453.4|5456.2|5453.4|5456|5453.2|2
1609987950000|2021-01-07 02:52:30|5456.5|5453.7|5456.2|5453.4|5456.5|5453.7|5456.2|5453.4|1
1609987960000|2021-01-07 02:52:40|5456.5|5453.7|5456.2|5453.4|5456.5|5453.7|5456.2|5453.4|2
1609987970000|2021-01-07 02:52:50|5456.5|5453.7|5457.5|5454.7|5457.5|5454.7|5456.5|5453.7|3
1609987980000|2021-01-07 02:53:00|5457.2|5454.4|5457.2|5454.4|5457.2|5454.4|5457.2|5454.4|1
1609987990000|2021-01-07 02:53:10|5457.5|5454.7|5457|5454.2|5457.5|5454.7|5457|5454.2|1
1609988010000|2021-01-07 02:53:30|5457.2|5454.4|5458|5455.2|5458.5|5455.7|5457.2|5454.4|10
1609988020000|2021-01-07 02:53:40|5458.5|5455.7|5458.5|5455.7|5458.5|5455.7|5458.2|5455.4|4
1609988030000|2021-01-07 02:53:50|5458.2|5455.4|5458.2|5455.4|5458.5|5455.7|5458.2|5455.4|1
1609988040000|2021-01-07 02:54:00|5458|5455.2|5457.5|5454.7|5458|5455.2|5457.5|5454.7|5
1609988050000|2021-01-07 02:54:10|5457.9|5455.1|5459.2|5456.4|5459.5|5456.7|5457.9|5455.1|11
1609988060000|2021-01-07 02:54:20|5459.5|5456.7|5459.2|5456.4|5459.5|5456.7|5459.2|5456.4|8
1609988070000|2021-01-07 02:54:30|5458.5|5455.7|5459.5|5456.7|5459.5|5456.7|5458.5|5455.7|9
1609988080000|2021-01-07 02:54:40|5459|5456.2|5458.2|5455.4|5459.5|5456.7|5458.2|5455.4|13
1609988090000|2021-01-07 02:54:50|5457.9|5455.1|5456.2|5453.4|5457.9|5455.1|5456.2|5453.4|7
1609988100000|2021-01-07 02:55:00|5456.5|5453.7|5457|5454.2|5457|5454.2|5456.5|5453.7|3
1609988110000|2021-01-07 02:55:10|5457.2|5454.4|5457.2|5454.4|5457.2|5454.4|5457.2|5454.4|1
1609988120000|2021-01-07 02:55:20|||||||||14
1609988130000|2021-01-07 02:55:30|5458|5455.2|5457.5|5454.7|5458|5455.2|5457.2|5454.4|6
1609988140000|2021-01-07 02:55:40|5458|5455.2|5459|5456.2|5459|5456.2|5458|5455.2|5
1609988150000|2021-01-07 02:55:50|5459.5|5456.7|5459.2|5456.4|5460|5457.2|5459.2|5456.4|6
1609988160000|2021-01-07 02:56:00|5459|5456.2|5459.5|5456.7|5459.5|5456.7|5458.7|5455.9|3
1609988170000|2021-01-07 02:56:10|5460|5457.2|5460.5|5457.7|5461|5458.2|5460|5457.2|6
1609988180000|2021-01-07 02:56:20|5460.2|5457.4|5460.7|5457.9|5460.9|5458.1|5460.2|5457.4|1
1609988190000|2021-01-07 02:56:30|5461|5458.2|5461|5458.2|5461|5458.2|5461|5458.2|5
1609988200000|2021-01-07 02:56:40|5461.3|5458.5|5462|5459.2|5462|5459.2|5461|5458.2|21
1609988210000|2021-01-07 02:56:50|5462.2|5459.4|5463.5|5460.7|5464|5461.2|5462.2|5459.4|90
1609988220000|2021-01-07 02:57:00|5463.9|5461.1|5464|5461.2|5464.5|5461.7|5463.5|5460.7|8
1609988230000|2021-01-07 02:57:10|5464.2|5461.4|5465.7|5462.9|5467|5464.2|5464.2|5461.4|36
1609988240000|2021-01-07 02:57:20|5465.5|5462.7|5465.5|5462.7|5465.5|5462.7|5465.5|5462.7|2
1609988250000|2021-01-07 02:57:30|5465|5462.2|5464|5461.2|5465|5462.2|5463.5|5460.7|6
1609988260000|2021-01-07 02:57:40|5464.4|5461.6|5465.5|5462.7|5465.9|5463.1|5464.4|5461.6|12
1609988270000|2021-01-07 02:57:50|5465.7|5462.9|5466|5463.2|5466.4|5463.6|5465.7|5462.9|8
1609988280000|2021-01-07 02:58:00|5465.4|5462.6|5465.5|5462.7|5465.9|5463.1|5465.4|5462.6|8
1609988290000|2021-01-07 02:58:10|5465.4|5462.6|5464.7|5461.9|5465.4|5462.6|5464.7|5461.9|1
1609988300000|2021-01-07 02:58:20|5464.2|5461.4|5464|5461.2|5464.2|5461.4|5464|5461.2|1
1609988310000|2021-01-07 02:58:30|5464.2|5461.4|5464.5|5461.7|5464.5|5461.7|5464.2|5461.4|2
1609988320000|2021-01-07 02:58:40|5465|5462.2|5465|5462.2|5465|5462.2|5465|5462.2|2
1609988330000|2021-01-07 02:58:50|5465.2|5462.4|5465.5|5462.7|5465.5|5462.7|5465.2|5462.4|3
1609988340000|2021-01-07 02:59:00|5465.2|5462.4|5466.2|5463.4|5466.2|5463.4|5465.2|5462.4|4
1609988350000|2021-01-07 02:59:10|5466.5|5463.7|5466.2|5463.4|5466.7|5463.9|5466.2|5463.4|4
1609988360000|2021-01-07 02:59:20|5466.5|5463.7|5466.5|5463.7|5466.5|5463.7|5466.2|5463.4|0
1609988370000|2021-01-07 02:59:30|5466.2|5463.4|5466.2|5463.4|5466.2|5463.4|5466.2|5463.4|1
1609988380000|2021-01-07 02:59:40|5466|5463.2|5464.5|5461.7|5466|5463.2|5464.5|5461.7|2
1609988390000|2021-01-07 02:59:50|||||||||1
1609988400000|2021-01-07 03:00:00|5464.7|5461.9|5464.5|5461.7|5464.7|5461.9|5463.5|5460.7|7
1609988410000|2021-01-07 03:00:10|5464|5461.2|5464|5461.2|5464.4|5461.6|5463.5|5460.7|5
1609988420000|2021-01-07 03:00:20|||||||||4
1609988430000|2021-01-07 03:00:30|5464.4|5461.6|5465|5462.2|5465|5462.2|5464|5461.2|3
1609988440000|2021-01-07 03:00:40|5464|5461.2|5462.9|5460.1|5464|5461.2|5462.9|5460.1|3
1609988450000|2021-01-07 03:00:50|5462|5459.2|5463|5460.2|5463|5460.2|5462|5459.2|6
1609988460000|2021-01-07 03:01:00|5462.9|5460.1|5462.9|5460.1|5462.9|5460.1|5462.9|5460.1|0
1609988470000|2021-01-07 03:01:10|5462.5|5459.7|5462.5|5459.7|5462.9|5460.1|5462.5|5459.7|1
1609988480000|2021-01-07 03:01:20|5462|5459.2|5461.5|5458.7|5462|5459.2|5461.5|5458.7|3
1609988490000|2021-01-07 03:01:30|5461|5458.2|5461|5458.2|5461|5458.2|5461|5458.2|0
1609988500000|2021-01-07 03:01:40|5461.2|5458.4|5460.5|5457.7|5461.2|5458.4|5460.5|5457.7|12
1609988510000|2021-01-07 03:01:50|5461.5|5458.7|5462.2|5459.4|5462.9|5460.1|5461.5|5458.7|2
1609988520000|2021-01-07 03:02:00|5461.7|5458.9|5462|5459.2|5462|5459.2|5461.7|5458.9|1
1609988530000|2021-01-07 03:02:10|5462.3|5459.5|5463|5460.2|5463.2|5460.4|5462.3|5459.5|2
1609988540000|2021-01-07 03:02:20|5463.5|5460.7|5464.2|5461.4|5464.2|5461.4|5463.5|5460.7|2
1609988550000|2021-01-07 03:02:30|5464.9|5462.1|5464.2|5461.4|5464.9|5462.1|5464.2|5461.4|3
1609988560000|2021-01-07 03:02:40|5464.5|5461.7|5464.9|5462.1|5465|5462.2|5464.2|5461.4|6
1609988570000|2021-01-07 03:02:50|5464.5|5461.7|5464.9|5462.1|5464.9|5462.1|5464.2|5461.4|16
1609988580000|2021-01-07 03:03:00|5465.2|5462.4|5466|5463.2|5466|5463.2|5465.2|5462.4|5
1609988600000|2021-01-07 03:03:20|5465.2|5462.4|5465.2|5462.4|5465.2|5462.4|5465.2|5462.4|1
1609988620000|2021-01-07 03:03:40|5466.2|5463.4|5466.2|5463.4|5466.2|5463.4|5466.2|5463.4|1
1609988650000|2021-01-07 03:04:10|5464.5|5461.7|5464.5|5461.7|5465|5462.2|5464.5|5461.7|7
1609988660000|2021-01-07 03:04:20|5464.2|5461.4|5464.2|5461.4|5464.2|5461.4|5464.2|5461.4|0
1609988670000|2021-01-07 03:04:30|5464|5461.2|5464.9|5462.1|5464.9|5462.1|5463.7|5460.9|5
1609988680000|2021-01-07 03:04:40|5465|5462.2|5466.9|5464.1|5466.9|5464.1|5465|5462.2|5
1609988690000|2021-01-07 03:04:50|5467|5464.2|5466.5|5463.7|5467|5464.2|5466.5|5463.7|9
1609988700000|2021-01-07 03:05:00|5466.2|5463.4|5466.9|5464.1|5466.9|5464.1|5465.5|5462.7|3
1609988710000|2021-01-07 03:05:10|5467|5464.2|5468|5465.2|5468|5465.2|5467|5464.2|5
1609988720000|2021-01-07 03:05:20|5468.5|5465.7|5468.4|5465.6|5468.5|5465.7|5468|5465.2|0
1609988730000|2021-01-07 03:05:30|5468|5465.2|5468|5465.2|5468.4|5465.6|5468|5465.2|0
1609988740000|2021-01-07 03:05:40|5468.5|5465.7|5467.5|5464.7|5468.5|5465.7|5467.5|5464.7|4
1609988750000|2021-01-07 03:05:50|5466.3|5463.5|5466.4|5463.6|5466.4|5463.6|5465.7|5462.9|2
1609988760000|2021-01-07 03:06:00|5465|5462.2|5466.5|5463.7|5466.5|5463.7|5465|5462.2|5
1609988770000|2021-01-07 03:06:10|5466.7|5463.9|5467|5464.2|5467|5464.2|5466.7|5463.9|0
1609988780000|2021-01-07 03:06:20|5466.5|5463.7|5466.5|5463.7|5466.5|5463.7|5466.5|5463.7|0
1609988790000|2021-01-07 03:06:30|5467|5464.2|5467.5|5464.7|5467.5|5464.7|5467|5464.2|0
1609988800000|2021-01-07 03:06:40|5467|5464.2|5467.5|5464.7|5467.5|5464.7|5467|5464.2|1
1609988810000|2021-01-07 03:06:50|5468|5465.2|5467.5|5464.7|5468|5465.2|5467.5|5464.7|1
1609988820000|2021-01-07 03:07:00|5467.2|5464.4|5466.9|5464.1|5467.2|5464.4|5466.9|5464.1|1
1609988830000|2021-01-07 03:07:10|5466.5|5463.7|5466|5463.2|5467|5464.2|5466|5463.2|5
1609988840000|2021-01-07 03:07:20|5465.3|5462.5|5463.7|5460.9|5465.3|5462.5|5463.7|5460.9|10
1609988850000|2021-01-07 03:07:30|||||||||1
1609988860000|2021-01-07 03:07:40|5463.2|5460.4|5463.5|5460.7|5463.5|5460.7|5463.2|5460.4|0
1609988870000|2021-01-07 03:07:50|5463.2|5460.4|5464|5461.2|5464|5461.2|5463.2|5460.4|1
1609988880000|2021-01-07 03:08:00|5463.9|5461.1|5462.5|5459.7|5463.9|5461.1|5462.5|5459.7|2
1609988890000|2021-01-07 03:08:10|5462.9|5460.1|5462.7|5459.9|5463|5460.2|5462.7|5459.9|1
1609988900000|2021-01-07 03:08:20|5462|5459.2|5462|5459.2|5462|5459.2|5462|5459.2|0
1609988910000|2021-01-07 03:08:30|5461.9|5459.1|5461.2|5458.4|5461.9|5459.1|5461.2|5458.4|3
1609988920000|2021-01-07 03:08:40|5461.5|5458.7|5461.5|5458.7|5461.5|5458.7|5461.5|5458.7|1
1609988930000|2021-01-07 03:08:50|5461.2|5458.4|5461.2|5458.4|5461.2|5458.4|5461.2|5458.4|0
1609988940000|2021-01-07 03:09:00|5461.5|5458.7|5462|5459.2|5462|5459.2|5461.5|5458.7|0
1609988950000|2021-01-07 03:09:10|5462.9|5460.1|5463.7|5460.9|5463.7|5460.9|5462.9|5460.1|2
1609988960000|2021-01-07 03:09:20|5464|5461.2|5463.2|5460.4|5464|5461.2|5463.2|5460.4|0
1609988970000|2021-01-07 03:09:30|5462|5459.2|5462.2|5459.4|5462.2|5459.4|5461.7|5458.9|4
1609988980000|2021-01-07 03:09:40|5461.5|5458.7|5461.5|5458.7|5461.5|5458.7|5461.5|5458.7|2
1609988990000|2021-01-07 03:09:50|5462|5459.2|5461.5|5458.7|5462|5459.2|5461.5|5458.7|2
1609989000000|2021-01-07 03:10:00|5462|5459.2|5462.7|5459.9|5463.5|5460.7|5461.7|5458.9|8
1609989010000|2021-01-07 03:10:10|5463.2|5460.4|5463.5|5460.7|5464.2|5461.4|5463.2|5460.4|5
1609989020000|2021-01-07 03:10:20|5462.7|5459.9|5461.7|5458.9|5462.7|5459.9|5461.7|5458.9|0
1609989040000|2021-01-07 03:10:40|||||||||1
1609989050000|2021-01-07 03:10:50|5461.2|5458.4|5459.2|5456.4|5461.2|5458.4|5459.2|5456.4|28
1609989060000|2021-01-07 03:11:00|5459.5|5456.7|5460|5457.2|5460.2|5457.4|5459.5|5456.7|1
1609989070000|2021-01-07 03:11:10|5460.2|5457.4|5460|5457.2|5460.2|5457.4|5459.2|5456.4|6
1609989080000|2021-01-07 03:11:20|5459.7|5456.9|5460|5457.2|5460|5457.2|5459.5|5456.7|0
1609989090000|2021-01-07 03:11:30|5459.7|5456.9|5459.2|5456.4|5459.7|5456.9|5459.2|5456.4|2
1609989100000|2021-01-07 03:11:40|5458|5455.2|5457.7|5454.9|5458|5455.2|5457.2|5454.4|8
1609989110000|2021-01-07 03:11:50|5457.8|5455|5457.8|5455|5457.8|5455|5457.8|5455|1
1609989120000|2021-01-07 03:12:00|5458|5455.2|5457.3|5454.5|5459|5456.2|5457.3|5454.5|4
1609989130000|2021-01-07 03:12:10|5457.7|5454.9|5457.3|5454.5|5457.7|5454.9|5457.3|5454.5|2
1609989140000|2021-01-07 03:12:20|5457.2|5454.4|5457.7|5454.9|5457.7|5454.9|5457.2|5454.4|1
1609989150000|2021-01-07 03:12:30|5457.8|5455|5457.7|5454.9|5457.8|5455|5457.7|5454.9|10
1609989160000|2021-01-07 03:12:40|5457.2|5454.4|5457.8|5455|5457.8|5455|5457.2|5454.4|1
1609989170000|2021-01-07 03:12:50|5457.5|5454.7|5457.2|5454.4|5457.5|5454.7|5457.2|5454.4|0
1609989180000|2021-01-07 03:13:00|5457.5|5454.7|5458|5455.2|5458|5455.2|5457.2|5454.4|11
1609989190000|2021-01-07 03:13:10|5458.2|5455.4|5457.2|5454.4|5458.2|5455.4|5457.2|5454.4|0
1609989210000|2021-01-07 03:13:30|5458|5455.2|5458.7|5455.9|5458.7|5455.9|5458|5455.2|2
1609989220000|2021-01-07 03:13:40|5458.2|5455.4|5457.7|5454.9|5458.2|5455.4|5457.7|5454.9|0
1609989230000|2021-01-07 03:13:50|5458.2|5455.4|5458.5|5455.7|5458.5|5455.7|5458.2|5455.4|0
1609989240000|2021-01-07 03:14:00|5458.7|5455.9|5458.7|5455.9|5459.2|5456.4|5458.7|5455.9|0
1609989250000|2021-01-07 03:14:10|5458.5|5455.7|5458.5|5455.7|5458.5|5455.7|5458.5|5455.7|0
1609989260000|2021-01-07 03:14:20|5460|5457.2|5460|5457.2|5460|5457.2|5460|5457.2|1
1609989270000|2021-01-07 03:14:30|5459.5|5456.7|5459.2|5456.4|5459.7|5456.9|5459.2|5456.4|1
1609989280000|2021-01-07 03:14:40|5459.3|5456.5|5460|5457.2|5460|5457.2|5459.3|5456.5|1
1609989290000|2021-01-07 03:14:50|5460.2|5457.4|5460.2|5457.4|5460.2|5457.4|5459.5|5456.7|3
1609989300000|2021-01-07 03:15:00|5461.5|5458.7|5462.7|5459.9|5462.7|5459.9|5461.5|5458.7|5
1609989310000|2021-01-07 03:15:10|5463|5460.2|5463.2|5460.4|5463.7|5460.9|5463|5460.2|5
1609989320000|2021-01-07 03:15:20|5463.5|5460.7|5465.2|5462.4|5465.2|5462.4|5463.5|5460.7|20
1609989330000|2021-01-07 03:15:30|5464.5|5461.7|5464.7|5461.9|5465|5462.2|5464.5|5461.7|3
1609989340000|2021-01-07 03:15:40|5464.5|5461.7|5464.2|5461.4|5464.5|5461.7|5464.2|5461.4|4
1609989350000|2021-01-07 03:15:50|5464.5|5461.7|5464.2|5461.4|5464.5|5461.7|5464.2|5461.4|0
1609989360000|2021-01-07 03:16:00|5464.5|5461.7|5464.2|5461.4|5464.5|5461.7|5464.2|5461.4|0
1609989370000|2021-01-07 03:16:10|5464.7|5461.9|5465|5462.2|5465|5462.2|5464.5|5461.7|2
1609989380000|2021-01-07 03:16:20|5464.7|5461.9|5463.7|5460.9|5464.7|5461.9|5463.7|5460.9|1
1609989390000|2021-01-07 03:16:30|5463.5|5460.7|5466|5463.2|5466|5463.2|5463.5|5460.7|10
1609989410000|2021-01-07 03:16:50|5467.2|5464.4|5466.5|5463.7|5467.2|5464.4|5466.5|5463.7|8
1609989420000|2021-01-07 03:17:00|5467|5464.2|5467|5464.2|5467|5464.2|5466.5|5463.7|2
1609989430000|2021-01-07 03:17:10|5467.5|5464.7|5467.7|5464.9|5468.2|5465.4|5467.5|5464.7|5
1609989450000|2021-01-07 03:17:30|5467.5|5464.7|5467.5|5464.7|5467.5|5464.7|5467.5|5464.7|0
1609989460000|2021-01-07 03:17:40|5467.2|5464.4|5467.2|5464.4|5467.2|5464.4|5467.2|5464.4|1
1609989470000|2021-01-07 03:17:50|5466.4|5463.6|5464|5461.2|5466.4|5463.6|5463.7|5460.9|27
1609989480000|2021-01-07 03:18:00|5463.5|5460.7|5466|5463.2|5466|5463.2|5463.5|5460.7|3
1609989490000|2021-01-07 03:18:10|5465.3|5462.5|5465.2|5462.4|5465.5|5462.7|5464.7|5461.9|1
1609989500000|2021-01-07 03:18:20|5465.9|5463.1|5466.3|5463.5|5466.7|5463.9|5465.9|5463.1|2
1609989510000|2021-01-07 03:18:30|5466.7|5463.9|5467|5464.2|5467|5464.2|5466.3|5463.5|11
1609989520000|2021-01-07 03:18:40|||||||||8
1609989530000|2021-01-07 03:18:50|5466.9|5464.1|5467|5464.2|5467|5464.2|5466.9|5464.1|5
1609989540000|2021-01-07 03:19:00|5466.5|5463.7|5466.9|5464.1|5466.9|5464.1|5466.5|5463.7|14
1609989550000|2021-01-07 03:19:10|5466.5|5463.7|5467|5464.2|5467|5464.2|5466.5|5463.7|4
1609989560000|2021-01-07 03:19:20|5468|5465.2|5468|5465.2|5468|5465.2|5468|5465.2|4
1609989570000|2021-01-07 03:19:30|5467.3|5464.5|5468|5465.2|5468|5465.2|5467.3|5464.5|3
1609989580000|2021-01-07 03:19:40|5468.3|5465.5|5468|5465.2|5468.3|5465.5|5468|5465.2|1
1609989590000|2021-01-07 03:19:50|5467.7|5464.9|5467|5464.2|5467.7|5464.9|5467|5464.2|1
1609989610000|2021-01-07 03:20:10|5467.7|5464.9|5468.7|5465.9|5468.7|5465.9|5467.7|5464.9|6
1609989620000|2021-01-07 03:20:20|5468.8|5466|5470|5467.2|5471|5468.2|5468.8|5466|30
1609989630000|2021-01-07 03:20:30|5470.2|5467.4|5470.3|5467.5|5470.3|5467.5|5469.5|5466.7|0
1609989640000|2021-01-07 03:20:40|5470.7|5467.9|5470.3|5467.5|5470.7|5467.9|5470.3|5467.5|9
1609989660000|2021-01-07 03:21:00|5469.9|5467.1|5468.5|5465.7|5469.9|5467.1|5468.5|5465.7|10
1609989670000|2021-01-07 03:21:10|5467.8|5465|5468.2|5465.4|5468.7|5465.9|5467.2|5464.4|10
1609989680000|2021-01-07 03:21:20|5469.3|5466.5|5468.8|5466|5469.3|5466.5|5468.8|5466|5
1609989690000|2021-01-07 03:21:30|5469.2|5466.4|5468.3|5465.5|5469.2|5466.4|5468.3|5465.5|0
1609989700000|2021-01-07 03:21:40|5467.8|5465|5468.8|5466|5469.3|5466.5|5467.8|5465|11
1609989710000|2021-01-07 03:21:50|5469.2|5466.4|5469.2|5466.4|5469.2|5466.4|5468.8|5466|1
1609989720000|2021-01-07 03:22:00|5468.8|5466|5470|5467.2|5470.2|5467.4|5468.8|5466|18
1609989730000|2021-01-07 03:22:10|5470.2|5467.4|5470.7|5467.9|5470.7|5467.9|5470.2|5467.4|7
1609989740000|2021-01-07 03:22:20|5471|5468.2|5471.7|5468.9|5471.7|5468.9|5470.7|5467.9|86
1609989750000|2021-01-07 03:22:30|5471.9|5469.1|5471|5468.2|5471.9|5469.1|5471|5468.2|2
1609989760000|2021-01-07 03:22:40|5471.4|5468.6|5471.2|5468.4|5471.5|5468.7|5471|5468.2|2
1609989770000|2021-01-07 03:22:50|5470.2|5467.4|5470.5|5467.7|5470.9|5468.1|5470.2|5467.4|11
1609989780000|2021-01-07 03:23:00|5470.9|5468.1|5471.2|5468.4|5471.9|5469.1|5470.9|5468.1|3
1609989790000|2021-01-07 03:23:10|5471|5468.2|5470.5|5467.7|5471|5468.2|5470.5|5467.7|3
1609989810000|2021-01-07 03:23:30|5471|5468.2|5471|5468.2|5471|5468.2|5470.5|5467.7|3
1609989820000|2021-01-07 03:23:40|5471.2|5468.4|5469.3|5466.5|5471.2|5468.4|5469.3|5466.5|2
1609989830000|2021-01-07 03:23:50|5469.2|5466.4|5468.3|5465.5|5469.2|5466.4|5468.3|5465.5|1
1609989840000|2021-01-07 03:24:00|5468.2|5465.4|5469.2|5466.4|5469.2|5466.4|5467.8|5465|5
1609989850000|2021-01-07 03:24:10|5468.9|5466.1|5469.2|5466.4|5469.2|5466.4|5467.7|5464.9|9
1609989860000|2021-01-07 03:24:20|5468.3|5465.5|5468.2|5465.4|5468.3|5465.5|5468.2|5465.4|4
1609989870000|2021-01-07 03:24:30|5469.2|5466.4|5468.2|5465.4|5469.5|5466.7|5468.2|5465.4|2
1609989880000|2021-01-07 03:24:40|||||||||1
1609989890000|2021-01-07 03:24:50|5469.2|5466.4|5469.2|5466.4|5469.2|5466.4|5469.2|5466.4|2
1609989900000|2021-01-07 03:25:00|5468.5|5465.7|5468.5|5465.7|5468.5|5465.7|5468.5|5465.7|5
1609989910000|2021-01-07 03:25:10|5468.7|5465.9|5469.2|5466.4|5469.2|5466.4|5468.7|5465.9|1
1609989920000|2021-01-07 03:25:20|||||||||3
1609989940000|2021-01-07 03:25:40|5469|5466.2|5468.5|5465.7|5469|5466.2|5468.5|5465.7|1
1609989950000|2021-01-07 03:25:50|5468.2|5465.4|5468.2|5465.4|5468.2|5465.4|5468.2|5465.4|0
1609989960000|2021-01-07 03:26:00|5467.5|5464.7|5467.2|5464.4|5467.5|5464.7|5467.2|5464.4|1
1609989970000|2021-01-07 03:26:10|5466.9|5464.1|5467|5464.2|5467.2|5464.4|5466.9|5464.1|13
1609989980000|2021-01-07 03:26:20|5467.2|5464.4|5466.9|5464.1|5467.2|5464.4|5466.9|5464.1|9
1609989990000|2021-01-07 03:26:30|5467|5464.2|5467|5464.2|5467|5464.2|5467|5464.2|7
1609990000000|2021-01-07 03:26:40|5466.9|5464.1|5466.5|5463.7|5467|5464.2|5466.5|5463.7|35
1609990010000|2021-01-07 03:26:50|5465.5|5462.7|5465.2|5462.4|5465.5|5462.7|5465.2|5462.4|2
1609990020000|2021-01-07 03:27:00|5465|5462.2|5464|5461.2|5465|5462.2|5463.5|5460.7|11
1609990030000|2021-01-07 03:27:10|5464.2|5461.4|5464.7|5461.9|5464.7|5461.9|5464.2|5461.4|6
1609990050000|2021-01-07 03:27:30|5465.9|5463.1|5466|5463.2|5466|5463.2|5465.9|5463.1|1
1609990060000|2021-01-07 03:27:40|5466.2|5463.4|5466.9|5464.1|5466.9|5464.1|5466.2|5463.4|3
1609990070000|2021-01-07 03:27:50|5467.4|5464.6|5468|5465.2|5468|5465.2|5467.4|5464.6|2
1609990080000|2021-01-07 03:28:00|5467.7|5464.9|5467.2|5464.4|5467.7|5464.9|5467.2|5464.4|1
1609990090000|2021-01-07 03:28:10|5467.5|5464.7|5467.5|5464.7|5467.5|5464.7|5467.5|5464.7|4
1609990100000|2021-01-07 03:28:20|5468.2|5465.4|5468.4|5465.6|5468.4|5465.6|5468.2|5465.4|1
1609990110000|2021-01-07 03:28:30|5468.5|5465.7|5468|5465.2|5468.5|5465.7|5467.7|5464.9|0
1609990120000|2021-01-07 03:28:40|5467.3|5464.5|5467.9|5465.1|5467.9|5465.1|5467.3|5464.5|1
1609990140000|2021-01-07 03:29:00|5468.2|5465.4|5467.2|5464.4|5468.2|5465.4|5467.2|5464.4|0
1609990150000|2021-01-07 03:29:10|5468|5465.2|5468|5465.2|5468|5465.2|5468|5465.2|3
1609990160000|2021-01-07 03:29:20|||||||||8
1609990190000|2021-01-07 03:29:50|5467|5464.2|5467|5464.2|5467|5464.2|5467|5464.2|2
1609990200000|2021-01-07 03:30:00|5467.4|5464.6|5466.2|5463.4|5467.4|5464.6|5466|5463.2|20
1609990210000|2021-01-07 03:30:10|5466|5463.2|5464.2|5461.4|5466|5463.2|5464.2|5461.4|7
1609990220000|2021-01-07 03:30:20|5464.5|5461.7|5464.2|5461.4|5464.5|5461.7|5464.2|5461.4|0
1609990230000|2021-01-07 03:30:30|5464.5|5461.7|5465.4|5462.6|5465.4|5462.6|5464.5|5461.7|0
1609990240000|2021-01-07 03:30:40|5465.2|5462.4|5464.2|5461.4|5465.2|5462.4|5464.2|5461.4|2
1609990250000|2021-01-07 03:30:50|5464|5461.2|5464|5461.2|5464|5461.2|5463.7|5460.9|1
1609990260000|2021-01-07 03:31:00|5464.2|5461.4|5464.2|5461.4|5464.2|5461.4|5464.2|5461.4|3
1609990270000|2021-01-07 03:31:10|5464|5461.2|5463.7|5460.9|5464|5461.2|5463.7|5460.9|3
1609990280000|2021-01-07 03:31:20|5463.3|5460.5|5463.2|5460.4|5463.3|5460.5|5463.2|5460.4|0
1609990290000|2021-01-07 03:31:30|5463.9|5461.1|5464|5461.2|5464|5461.2|5463.2|5460.4|5
1609990300000|2021-01-07 03:31:40|5463.7|5460.9|5463.7|5460.9|5464|5461.2|5463.7|5460.9|0
1609990320000|2021-01-07 03:32:00|5464|5461.2|5464|5461.2|5464|5461.2|5464|5461.2|0
1609990330000|2021-01-07 03:32:10|5463.7|5460.9|5464.5|5461.7|5464.5|5461.7|5463.7|5460.9|1
1609990340000|2021-01-07 03:32:20|5464.2|5461.4|5464.2|5461.4|5464.2|5461.4|5464.2|5461.4|0
1609990380000|2021-01-07 03:33:00|5464|5461.2|5463.7|5460.9|5464|5461.2|5463.7|5460.9|0
1609990410000|2021-01-07 03:33:30|5463.5|5460.7|5463.5|5460.7|5463.5|5460.7|5463.5|5460.7|0
1609990420000|2021-01-07 03:33:40|5463.2|5460.4|5463.2|5460.4|5463.2|5460.4|5463.2|5460.4|0
1609990440000|2021-01-07 03:34:00|||||||||1
1609990450000|2021-01-07 03:34:10|5463|5460.2|5463|5460.2|5463|5460.2|5463|5460.2|0
1609990470000|2021-01-07 03:34:30|5463.2|5460.4|5463.2|5460.4|5463.2|5460.4|5463.2|5460.4|0
1609990490000|2021-01-07 03:34:50|5463|5460.2|5462.3|5459.5|5463|5460.2|5462.3|5459.5|4
1609990500000|2021-01-07 03:35:00|5462.2|5459.4|5462.7|5459.9|5463|5460.2|5462.2|5459.4|10
1609990510000|2021-01-07 03:35:10|5463|5460.2|5463.2|5460.4|5463.2|5460.4|5463|5460.2|0
1609990520000|2021-01-07 03:35:20|5463.3|5460.5|5464.2|5461.4|5464.5|5461.7|5463.3|5460.5|3
1609990540000|2021-01-07 03:35:40|5463.7|5460.9|5463.7|5460.9|5463.7|5460.9|5463.7|5460.9|0
1609990550000|2021-01-07 03:35:50|5463.3|5460.5|5463.2|5460.4|5463.3|5460.5|5463.2|5460.4|0
1609990570000|2021-01-07 03:36:10|5463|5460.2|5463|5460.2|5463|5460.2|5463|5460.2|6
1609990580000|2021-01-07 03:36:20|5462.5|5459.7|5462.2|5459.4|5462.5|5459.7|5462.2|5459.4|4
1609990600000|2021-01-07 03:36:40|5462.7|5459.9|5462.7|5459.9|5462.7|5459.9|5462.7|5459.9|0
1609990610000|2021-01-07 03:36:50|||||||||28
1609990620000|2021-01-07 03:37:00|5463|5460.2|5463|5460.2|5463|5460.2|5463|5460.2|0
1609990630000|2021-01-07 03:37:10|5463.2|5460.4|5463.2|5460.4|5463.2|5460.4|5463.2|5460.4|0
1609990650000|2021-01-07 03:37:30|5463|5460.2|5463|5460.2|5463|5460.2|5463|5460.2|0
1609990660000|2021-01-07 03:37:40|5462.2|5459.4|5462.2|5459.4|5462.2|5459.4|5462.2|5459.4|1
1609990680000|2021-01-07 03:38:00|5463|5460.2|5463|5460.2|5463|5460.2|5463|5460.2|5
1609990690000|2021-01-07 03:38:10|||||||||1
1609990700000|2021-01-07 03:38:20|5463.7|5460.9|5464.5|5461.7|5464.5|5461.7|5463.7|5460.9|31
1609990710000|2021-01-07 03:38:30|5464.9|5462.1|5465.4|5462.6|5465.4|5462.6|5464.9|5462.1|2
1609990730000|2021-01-07 03:38:50|5465.7|5462.9|5465.9|5463.1|5465.9|5463.1|5465.7|5462.9|0
1609990740000|2021-01-07 03:39:00|5466.4|5463.6|5466.4|5463.6|5466.4|5463.6|5466.4|5463.6|3
1609990760000|2021-01-07 03:39:20|5466.2|5463.4|5466.1|5463.3|5466.2|5463.4|5466.1|5463.3|13
1609990770000|2021-01-07 03:39:30|5466.4|5463.6|5466.4|5463.6|5466.4|5463.6|5466.4|5463.6|0
1609990780000|2021-01-07 03:39:40|5468.4|5465.6|5468.5|5465.7|5468.5|5465.7|5467.9|5465.1|20
1609990800000|2021-01-07 03:40:00|5470.3|5467.5|5470.3|5467.5|5470.3|5467.5|5470.3|5467.5|2
1609990810000|2021-01-07 03:40:10|5469.9|5467.1|5469.5|5466.7|5469.9|5467.1|5469.2|5466.4|1
1609990830000|2021-01-07 03:40:30|5469.9|5467.1|5469.5|5466.7|5469.9|5467.1|5469.5|5466.7|2
1609990850000|2021-01-07 03:40:50|5469.9|5467.1|5470|5467.2|5470|5467.2|5469.9|5467.1|0
1609990860000|2021-01-07 03:41:00|5469.9|5467.1|5469.5|5466.7|5469.9|5467.1|5469.5|5466.7|1
1609990880000|2021-01-07 03:41:20|5469|5466.2|5469|5466.2|5469|5466.2|5469|5466.2|0
1609990890000|2021-01-07 03:41:30|5468.5|5465.7|5468.5|5465.7|5468.5|5465.7|5468.5|5465.7|3
1609990910000|2021-01-07 03:41:50|5468.4|5465.6|5468.4|5465.6|5468.4|5465.6|5468.4|5465.6|1
1609990920000|2021-01-07 03:42:00|5468.5|5465.7|5468.5|5465.7|5468.5|5465.7|5468.5|5465.7|0
1609990940000|2021-01-07 03:42:20|5467.9|5465.1|5467.5|5464.7|5467.9|5465.1|5467.5|5464.7|2
1609990980000|2021-01-07 03:43:00|5467|5464.2|5467|5464.2|5467|5464.2|5467|5464.2|0
1609991010000|2021-01-07 03:43:30|5467.2|5464.4|5467.2|5464.4|5467.2|5464.4|5467.2|5464.4|0
1609991030000|2021-01-07 03:43:50|5468.2|5465.4|5468.2|5465.4|5468.2|5465.4|5468.2|5465.4|5
1609991040000|2021-01-07 03:44:00|5468.4|5465.6|5468|5465.2|5468.4|5465.6|5468|5465.2|2
1609991050000|2021-01-07 03:44:10|5467.9|5465.1|5467|5464.2|5467.9|5465.1|5467|5464.2|2
1609991090000|2021-01-07 03:44:50|5467.2|5464.4|5467|5464.2|5467.2|5464.4|5467|5464.2|1
1609991130000|2021-01-07 03:45:30|5466.2|5463.4|5466.2|5463.4|5466.2|5463.4|5466.2|5463.4|3
1609991140000|2021-01-07 03:45:40|5465.7|5462.9|5466|5463.2|5466|5463.2|5465.7|5462.9|0
1609991160000|2021-01-07 03:46:00|5466.2|5463.4|5466.2|5463.4|5466.2|5463.4|5466.2|5463.4|0
1609991170000|2021-01-07 03:46:10|5466|5463.2|5466|5463.2|5466|5463.2|5466|5463.2|0
1609991190000|2021-01-07 03:46:30|5466.2|5463.4|5465.2|5462.4|5466.2|5463.4|5465.2|5462.4|3
1609991210000|2021-01-07 03:46:50|||||||||1
1609991220000|2021-01-07 03:47:00|5465.9|5463.1|5465.7|5462.9|5466.2|5463.4|5465.2|5462.4|6
1609991230000|2021-01-07 03:47:10|5466|5463.2|5466|5463.2|5466|5463.2|5466|5463.2|0
1609991250000|2021-01-07 03:47:30|5466.2|5463.4|5467|5464.2|5467|5464.2|5466.2|5463.4|8
1609991260000|2021-01-07 03:47:40|5466.3|5463.5|5465.2|5462.4|5466.3|5463.5|5465.2|5462.4|4
1609991280000|2021-01-07 03:48:00|5465|5462.2|5464.7|5461.9|5465|5462.2|5464.7|5461.9|1
1609991290000|2021-01-07 03:48:10|5465|5462.2|5465.2|5462.4|5465.2|5462.4|5465|5462.2|0
1609991340000|2021-01-07 03:49:00|5466.2|5463.4|5466.2|5463.4|5466.2|5463.4|5466.2|5463.4|3
1609991350000|2021-01-07 03:49:10|5467|5464.2|5467.2|5464.4|5467.2|5464.4|5467|5464.2|2
1609991360000|2021-01-07 03:49:20|5467|5464.2|5466.2|5463.4|5467|5464.2|5466.2|5463.4|25
1609991370000|2021-01-07 03:49:30|5467|5464.2|5467|5464.2|5467|5464.2|5467|5464.2|22
1609991380000|2021-01-07 03:49:40|5467.2|5464.4|5467.3|5464.5|5467.3|5464.5|5467.2|5464.4|5
1609991400000|2021-01-07 03:50:00|5467.2|5464.4|5467|5464.2|5467.2|5464.4|5466.3|5463.5|2
1609991410000|2021-01-07 03:50:10|5467.3|5464.5|5467.2|5464.4|5467.3|5464.5|5467.2|5464.4|6
1609991420000|2021-01-07 03:50:20|5466.8|5464|5466.3|5463.5|5467.2|5464.4|5466.3|5463.5|3
1609991440000|2021-01-07 03:50:40|5466.2|5463.4|5465.8|5463|5466.2|5463.4|5465.8|5463|1
1609991450000|2021-01-07 03:50:50|5466.2|5463.4|5466.8|5464|5466.8|5464|5466.2|5463.4|1
1609991460000|2021-01-07 03:51:00|5466.3|5463.5|5465.8|5463|5466.3|5463.5|5465.8|5463|0
1609991470000|2021-01-07 03:51:10|5466.3|5463.5|5466.3|5463.5|5466.3|5463.5|5466.3|5463.5|0
1609991480000|2021-01-07 03:51:20|5466.8|5464|5466.8|5464|5466.8|5464|5466.8|5464|2
1609991490000|2021-01-07 03:51:30|5466.3|5463.5|5466.3|5463.5|5466.3|5463.5|5466.3|5463.5|0
1609991520000|2021-01-07 03:52:00|5466|5463.2|5467|5464.2|5467|5464.2|5465.8|5463|1
1609991540000|2021-01-07 03:52:20|5466.2|5463.4|5466.2|5463.4|5466.2|5463.4|5466.2|5463.4|2
1609991550000|2021-01-07 03:52:30|5465.8|5463|5465.8|5463|5465.8|5463|5465.8|5463|0
1609991570000|2021-01-07 03:52:50|5466.2|5463.4|5466.2|5463.4|5466.2|5463.4|5466.2|5463.4|0
1609991590000|2021-01-07 03:53:10|||||||||2
1609991600000|2021-01-07 03:53:20|5465.8|5463|5466.2|5463.4|5466.2|5463.4|5465.8|5463|0
1609991620000|2021-01-07 03:53:40|5466.3|5463.5|5466.3|5463.5|5466.3|5463.5|5466.3|5463.5|0
1609991640000|2021-01-07 03:54:00|5466.2|5463.4|5466.2|5463.4|5466.2|5463.4|5466.2|5463.4|0
1609991710000|2021-01-07 03:55:10|5467.2|5464.4|5467.2|5464.4|5467.2|5464.4|5466.8|5464|23
1609991750000|2021-01-07 03:55:50|5466.7|5463.9|5467.2|5464.4|5467.2|5464.4|5466.7|5463.9|1
1609991760000|2021-01-07 03:56:00|||||||||1
1609991780000|2021-01-07 03:56:20|5467.3|5464.5|5467.2|5464.4|5467.3|5464.5|5467.2|5464.4|7
1609991790000|2021-01-07 03:56:30|||||||||5
1609991820000|2021-01-07 03:57:00|5467|5464.2|5467|5464.2|5467|5464.2|5467|5464.2|1
1609991830000|2021-01-07 03:57:10|5467.2|5464.4|5468.2|5465.4|5468.2|5465.4|5467.2|5464.4|3
1609991870000|2021-01-07 03:57:50|||||||||1
1609991880000|2021-01-07 03:58:00|5468.3|5465.5|5469.2|5466.4|5469.4|5466.6|5468.3|5465.5|1
1609991890000|2021-01-07 03:58:10|5469.5|5466.7|5470.2|5467.4|5470.2|5467.4|5469.5|5466.7|1
1609991910000|2021-01-07 03:58:30|5470|5467.2|5470|5467.2|5470|5467.2|5470|5467.2|0
1609991920000|2021-01-07 03:58:40|5470.2|5467.4|5469.5|5466.7|5470.2|5467.4|5469.5|5466.7|1
1609991940000|2021-01-07 03:59:00|5469.7|5466.9|5469.7|5466.9|5469.7|5466.9|5469.7|5466.9|0
1609991960000|2021-01-07 03:59:20|5469|5466.2|5469|5466.2|5469|5466.2|5469|5466.2|2
1609991990000|2021-01-07 03:59:50|5469.7|5466.9|5470|5467.2|5470|5467.2|5469.7|5466.9|4
1609992000000|2021-01-07 04:00:00|5470.2|5467.4|5469.7|5466.9|5470.2|5467.4|5469.7|5466.9|4
1609992010000|2021-01-07 04:00:10|5470.2|5467.4|5470.2|5467.4|5470.2|5467.4|5470.2|5467.4|0
1609992030000|2021-01-07 04:00:30|5470.3|5467.5|5470.7|5467.9|5470.7|5467.9|5470.3|5467.5|3
1609992040000|2021-01-07 04:00:40|5470.3|5467.5|5470.2|5467.4|5470.3|5467.5|5470.2|5467.4|0
1609992070000|2021-01-07 04:01:10|5469.8|5467|5469.2|5466.4|5469.8|5467|5469.2|5466.4|0
1609992120000|2021-01-07 04:02:00|5468.7|5465.9|5468.7|5465.9|5468.7|5465.9|5468.7|5465.9|0
1609992130000|2021-01-07 04:02:10|5469|5466.2|5469.2|5466.4|5469.2|5466.4|5468.7|5465.9|1
1609992140000|2021-01-07 04:02:20|||||||||6
1609992170000|2021-01-07 04:02:50|5470|5467.2|5470.5|5467.7|5470.5|5467.7|5470|5467.2|1
1609992190000|2021-01-07 04:03:10|||||||||2
1609992220000|2021-01-07 04:03:40|5470.2|5467.4|5470.2|5467.4|5470.2|5467.4|5470.2|5467.4|0
1609992240000|2021-01-07 04:04:00|5469.7|5466.9|5469.7|5466.9|5469.7|5466.9|5469.7|5466.9|1
1609992270000|2021-01-07 04:04:30|5469.2|5466.4|5469.2|5466.4|5469.2|5466.4|5469.2|5466.4|0
1609992290000|2021-01-07 04:04:50|5468.2|5465.4|5468|5465.2|5468.2|5465.4|5468|5465.2|7
1609992300000|2021-01-07 04:05:00|5467.7|5464.9|5467.7|5464.9|5467.7|5464.9|5467.7|5464.9|1
1609992330000|2021-01-07 04:05:30|5467.2|5464.4|5467.2|5464.4|5467.2|5464.4|5467.2|5464.4|0
1609992340000|2021-01-07 04:05:40|5466.7|5463.9|5466.7|5463.9|5466.7|5463.9|5466.7|5463.9|0
1609992350000|2021-01-07 04:05:50|5467|5464.2|5467.7|5464.9|5467.7|5464.9|5467|5464.2|1
1609992360000|2021-01-07 04:06:00|5468|5465.2|5468|5465.2|5468|5465.2|5468|5465.2|0
1609992370000|2021-01-07 04:06:10|5467.7|5464.9|5467.2|5464.4|5467.7|5464.9|5467.2|5464.4|1
1609992430000|2021-01-07 04:07:10|5467.7|5464.9|5467.7|5464.9|5467.7|5464.9|5467.7|5464.9|1
1609992450000|2021-01-07 04:07:30|5468|5465.2|5468|5465.2|5468|5465.2|5468|5465.2|0
1609992460000|2021-01-07 04:07:40|5467.7|5464.9|5467.3|5464.5|5467.7|5464.9|5467.3|5464.5|1
1609992470000|2021-01-07 04:07:50|5467.7|5464.9|5468.2|5465.4|5468.2|5465.4|5467.7|5464.9|3
1609992490000|2021-01-07 04:08:10|||||||||2
1609992500000|2021-01-07 04:08:20|5468|5465.2|5467.7|5464.9|5468|5465.2|5467.3|5464.5|2
1609992510000|2021-01-07 04:08:30|5468|5465.2|5467.3|5464.5|5468|5465.2|5467.2|5464.4|0
1609992520000|2021-01-07 04:08:40|5467.2|5464.4|5467.2|5464.4|5467.2|5464.4|5467.2|5464.4|2
1609992560000|2021-01-07 04:09:20|5466.2|5463.4|5464.5|5461.7|5466.2|5463.4|5464.3|5461.5|12
1609992570000|2021-01-07 04:09:30|5464.3|5461.5|5464.3|5461.5|5464.3|5461.5|5464.3|5461.5|0
1609992610000|2021-01-07 04:10:10|5464.2|5461.4|5464.2|5461.4|5464.2|5461.4|5464.2|5461.4|1
1609992620000|2021-01-07 04:10:20|5463.8|5461|5463.3|5460.5|5464.2|5461.4|5463.3|5460.5|3
1609992630000|2021-01-07 04:10:30|5463.8|5461|5463.3|5460.5|5463.8|5461|5463.3|5460.5|2
1609992640000|2021-01-07 04:10:40|5463.8|5461|5463.8|5461|5463.8|5461|5463.8|5461|1
1609992650000|2021-01-07 04:10:50|5464.2|5461.4|5464.2|5461.4|5464.2|5461.4|5464.2|5461.4|0
1609992660000|2021-01-07 04:11:00|5464.5|5461.7|5464.8|5462|5465.2|5462.4|5464.5|5461.7|3
1609992690000|2021-01-07 04:11:30|5465.2|5462.4|5465.2|5462.4|5465.2|5462.4|5464.8|5462|0
1609992700000|2021-01-07 04:11:40|5465.3|5462.5|5466.2|5463.4|5466.2|5463.4|5465.3|5462.5|1
1609992720000|2021-01-07 04:12:00|5465.8|5463|5466.2|5463.4|5466.2|5463.4|5465.8|5463|2
1609992730000|2021-01-07 04:12:10|5465.8|5463|5467.2|5464.4|5467.2|5464.4|5465.8|5463|2
1609992740000|2021-01-07 04:12:20|5467.3|5464.5|5468.2|5465.4|5468.2|5465.4|5467.3|5464.5|1
1609992760000|2021-01-07 04:12:40|5467.2|5464.4|5467.2|5464.4|5467.5|5464.7|5467.2|5464.4|3
1609992790000|2021-01-07 04:13:10|5466.7|5463.9|5466.7|5463.9|5466.7|5463.9|5466.7|5463.9|3
1609992800000|2021-01-07 04:13:20|5466.3|5463.5|5466.2|5463.4|5466.3|5463.5|5466.2|5463.4|7
1609992810000|2021-01-07 04:13:30|5466.3|5463.5|5466.3|5463.5|5466.3|5463.5|5465.8|5463|0
1609992840000|2021-01-07 04:14:00|5466.6|5463.8|5467.7|5464.9|5467.7|5464.9|5466.6|5463.8|2
1609992850000|2021-01-07 04:14:10|5468|5465.2|5468.3|5465.5|5468.3|5465.5|5468|5465.2|0
1609992860000|2021-01-07 04:14:20|5467.8|5465|5467.3|5464.5|5467.8|5465|5467.3|5464.5|0
1609992870000|2021-01-07 04:14:30|5468.2|5465.4|5467.7|5464.9|5468.2|5465.4|5467.7|5464.9|6
1609992880000|2021-01-07 04:14:40|5468|5465.2|5467.7|5464.9|5468|5465.2|5467.7|5464.9|0
1609992900000|2021-01-07 04:15:00|5467.3|5464.5|5467.2|5464.4|5467.3|5464.5|5467.2|5464.4|0
1609992910000|2021-01-07 04:15:10|5467.9|5465.1|5467.9|5465.1|5467.9|5465.1|5467.9|5465.1|2
1609992920000|2021-01-07 04:15:20|5467.8|5465|5467.7|5464.9|5467.8|5465|5467.7|5464.9|0
1609992980000|2021-01-07 04:16:20|5468|5465.2|5466.2|5463.4|5468|5465.2|5466.2|5463.4|5
1609992990000|2021-01-07 04:16:30|5465.7|5462.9|5465.2|5462.4|5465.7|5462.9|5465.2|5462.4|0
1609993030000|2021-01-07 04:17:10|5464.7|5461.9|5465.2|5462.4|5465.2|5462.4|5464.7|5461.9|1
1609993050000|2021-01-07 04:17:30|5464.8|5462|5464.7|5461.9|5464.8|5462|5464.7|5461.9|0
1609993060000|2021-01-07 04:17:40|5465.2|5462.4|5465.7|5462.9|5465.7|5462.9|5465.2|5462.4|3
1609993100000|2021-01-07 04:18:20|5466|5463.2|5466.3|5463.5|5466.3|5463.5|5466|5463.2|13
1609993110000|2021-01-07 04:18:30|5466.2|5463.4|5466.2|5463.4|5466.2|5463.4|5466.2|5463.4|0
1609993120000|2021-01-07 04:18:40|5467.7|5464.9|5467.7|5464.9|5467.7|5464.9|5467.7|5464.9|11
1609993130000|2021-01-07 04:18:50|5467.3|5464.5|5467.2|5464.4|5467.3|5464.5|5467.2|5464.4|0
1609993160000|2021-01-07 04:19:20|5467.7|5464.9|5468.2|5465.4|5468.2|5465.4|5467.7|5464.9|3
1609993170000|2021-01-07 04:19:30|5468|5465.2|5467.2|5464.4|5468|5465.2|5467.2|5464.4|3
1609993200000|2021-01-07 04:20:00|5466.7|5463.9|5466.7|5463.9|5466.7|5463.9|5466.7|5463.9|0
1609993220000|2021-01-07 04:20:20|||||||||1
1609993250000|2021-01-07 04:20:50|5467|5464.2|5467.2|5464.4|5467.2|5464.4|5467|5464.2|1
1609993260000|2021-01-07 04:21:00|5466.8|5464|5466.3|5463.5|5466.8|5464|5466.3|5463.5|1
1609993300000|2021-01-07 04:21:40|5466.2|5463.4|5466.2|5463.4|5466.2|5463.4|5466.2|5463.4|0
1609993310000|2021-01-07 04:21:50|||||||||1
1609993340000|2021-01-07 04:22:20|5467|5464.2|5467|5464.2|5467|5464.2|5467|5464.2|3
1609993350000|2021-01-07 04:22:30|5467.2|5464.4|5467.2|5464.4|5467.7|5464.9|5467.2|5464.4|4
1609993360000|2021-01-07 04:22:40|5466.8|5464|5466.8|5464|5466.8|5464|5466.8|5464|0
1609993370000|2021-01-07 04:22:50|5467|5464.2|5466.7|5463.9|5467|5464.2|5466.7|5463.9|0
1609993400000|2021-01-07 04:23:20|5467|5464.2|5467.4|5464.6|5467.4|5464.6|5467|5464.2|1
1609993410000|2021-01-07 04:23:30|5467.7|5464.9|5467.7|5464.9|5467.7|5464.9|5467.7|5464.9|0
1609993420000|2021-01-07 04:23:40|5468.5|5465.7|5470|5467.2|5470.5|5467.7|5468.5|5465.7|14
1609993430000|2021-01-07 04:23:50|5470.4|5467.6|5470.4|5467.6|5470.4|5467.6|5470|5467.2|2
1609993440000|2021-01-07 04:24:00|5470|5467.2|5469.9|5467.1|5470|5467.2|5469.9|5467.1|0
1609993450000|2021-01-07 04:24:10|5470|5467.2|5470|5467.2|5470|5467.2|5470|5467.2|0
1609993490000|2021-01-07 04:24:50|||||||||1
1609993500000|2021-01-07 04:25:00|5470.4|5467.6|5470.5|5467.7|5470.5|5467.7|5470|5467.2|8
1609993520000|2021-01-07 04:25:20|5470.9|5468.1|5470.2|5467.4|5470.9|5468.1|5470.2|5467.4|2
1609993530000|2021-01-07 04:25:30|5470|5467.2|5470|5467.2|5470|5467.2|5469.5|5466.7|6
1609993540000|2021-01-07 04:25:40|5469.5|5466.7|5469.5|5466.7|5469.5|5466.7|5469.5|5466.7|1
1609993560000|2021-01-07 04:26:00|5468.5|5465.7|5469|5466.2|5469.2|5466.4|5468.3|5465.5|6
1609993570000|2021-01-07 04:26:10|5468.7|5465.9|5469|5466.2|5469|5466.2|5468.3|5465.5|4
1609993580000|2021-01-07 04:26:20|5470.2|5467.4|5470.2|5467.4|5470.2|5467.4|5470.2|5467.4|7
1609993590000|2021-01-07 04:26:30|5470|5467.2|5469.7|5466.9|5470|5467.2|5469.7|5466.9|5
1609993600000|2021-01-07 04:26:40|5469.5|5466.7|5469.5|5466.7|5469.5|5466.7|5469.5|5466.7|0
1609993610000|2021-01-07 04:26:50|5469.2|5466.4|5469.2|5466.4|5469.2|5466.4|5469.2|5466.4|0
1609993620000|2021-01-07 04:27:00|5469|5466.2|5468.2|5465.4|5469|5466.2|5468.2|5465.4|5
1609993630000|2021-01-07 04:27:10|5468|5465.2|5467.7|5464.9|5468|5465.2|5467.3|5464.5|3
1609993640000|2021-01-07 04:27:20|5468.2|5465.4|5468.2|5465.4|5468.2|5465.4|5468.2|5465.4|2
1609993650000|2021-01-07 04:27:30|5467.8|5465|5468.2|5465.4|5468.2|5465.4|5467.8|5465|3
1609993660000|2021-01-07 04:27:40|5467.8|5465|5468.7|5465.9|5468.7|5465.9|5467.8|5465|2
1609993670000|2021-01-07 04:27:50|5468.2|5465.4|5468.2|5465.4|5468.2|5465.4|5468.2|5465.4|0
1609993690000|2021-01-07 04:28:10|5468.5|5465.7|5468.2|5465.4|5468.5|5465.7|5468.2|5465.4|0
1609993750000|2021-01-07 04:29:10|5468|5465.2|5467.7|5464.9|5468|5465.2|5467.7|5464.9|2
1609993760000|2021-01-07 04:29:20|5467.3|5464.5|5467.2|5464.4|5467.3|5464.5|5467.2|5464.4|2
1609993780000|2021-01-07 04:29:40|5467|5464.2|5467.5|5464.7|5467.5|5464.7|5466.3|5463.5|9
1609993790000|2021-01-07 04:29:50|||||||||2
1609993800000|2021-01-07 04:30:00|5468.5|5465.7|5469.5|5466.7|5469.5|5466.7|5468.2|5465.4|29
1609993810000|2021-01-07 04:30:10|5469.2|5466.4|5469.2|5466.4|5469.2|5466.4|5469.2|5466.4|0
1609993830000|2021-01-07 04:30:30|5469|5466.2|5469|5466.2|5469|5466.2|5469|5466.2|1
1609993840000|2021-01-07 04:30:40|5468.9|5466.1|5468.2|5465.4|5468.9|5466.1|5468.2|5465.4|8
1609993850000|2021-01-07 04:30:50|5468.3|5465.5|5469|5466.2|5469|5466.2|5468.3|5465.5|4
1609993860000|2021-01-07 04:31:00|5468.9|5466.1|5468.9|5466.1|5468.9|5466.1|5468.9|5466.1|2
1609993870000|2021-01-07 04:31:10|||||||||1
1609993880000|2021-01-07 04:31:20|5467.9|5465.1|5467.9|5465.1|5467.9|5465.1|5467.9|5465.1|1
1609993890000|2021-01-07 04:31:30|5468|5465.2|5468.9|5466.1|5468.9|5466.1|5468|5465.2|2
1609993900000|2021-01-07 04:31:40|5469.4|5466.6|5469|5466.2|5469.4|5466.6|5469|5466.2|0
1609993920000|2021-01-07 04:32:00|5469.9|5467.1|5469.9|5467.1|5469.9|5467.1|5469.5|5466.7|10
1609993930000|2021-01-07 04:32:10|5469.5|5466.7|5469.5|5466.7|5469.5|5466.7|5469.5|5466.7|3
1609993940000|2021-01-07 04:32:20|5469.9|5467.1|5469.9|5467.1|5469.9|5467.1|5469.9|5467.1|2
1609993960000|2021-01-07 04:32:40|5470|5467.2|5470|5467.2|5470|5467.2|5470|5467.2|0
1609993980000|2021-01-07 04:33:00|5470.2|5467.4|5470|5467.2|5470.2|5467.4|5470|5467.2|6
1609994000000|2021-01-07 04:33:20|||||||||3
1609994010000|2021-01-07 04:33:30|5469.2|5466.4|5469.2|5466.4|5469.2|5466.4|5469.2|5466.4|5
1609994020000|2021-01-07 04:33:40|5468.7|5465.9|5468|5465.2|5468.9|5466.1|5467.7|5464.9|53
1609994030000|2021-01-07 04:33:50|5467.7|5464.9|5469|5466.2|5469|5466.2|5467.7|5464.9|6
1609994040000|2021-01-07 04:34:00|5468.9|5466.1|5468.5|5465.7|5468.9|5466.1|5468|5465.2|4
1609994060000|2021-01-07 04:34:20|5468.2|5465.4|5468|5465.2|5468.2|5465.4|5468|5465.2|0
1609994070000|2021-01-07 04:34:30|5468.2|5465.4|5468.2|5465.4|5468.2|5465.4|5468.2|5465.4|0
1609994080000|2021-01-07 04:34:40|5468|5465.2|5468|5465.2|5468|5465.2|5468|5465.2|0
1609994100000|2021-01-07 04:35:00|5467.8|5465|5467.8|5465|5467.8|5465|5467.8|5465|0
1609994110000|2021-01-07 04:35:10|5468|5465.2|5467.5|5464.7|5468|5465.2|5467.5|5464.7|2
1609994120000|2021-01-07 04:35:20|5467.8|5465|5467.5|5464.7|5467.8|5465|5467.5|5464.7|3
1609994130000|2021-01-07 04:35:30|5467.8|5465|5467.5|5464.7|5468|5465.2|5467.5|5464.7|3
1609994170000|2021-01-07 04:36:10|5467.2|5464.4|5467.2|5464.4|5467.2|5464.4|5467.2|5464.4|0
1609994190000|2021-01-07 04:36:30|5467.5|5464.7|5467.5|5464.7|5467.5|5464.7|5467.5|5464.7|2
1609994200000|2021-01-07 04:36:40|5468|5465.2|5467.5|5464.7|5468|5465.2|5467.5|5464.7|1
1609994220000|2021-01-07 04:37:00|5467.2|5464.4|5467.2|5464.4|5467.2|5464.4|5466.5|5463.7|1
1609994260000|2021-01-07 04:37:40|5467|5464.2|5467|5464.2|5467|5464.2|5467|5464.2|0
1609994280000|2021-01-07 04:38:00|5467.2|5464.4|5467.2|5464.4|5467.2|5464.4|5467.2|5464.4|0
1609994290000|2021-01-07 04:38:10|5467|5464.2|5467|5464.2|5467|5464.2|5467|5464.2|0
1609994300000|2021-01-07 04:38:20|5466.2|5463.4|5467.2|5464.4|5467.2|5464.4|5466.2|5463.4|3
1609994320000|2021-01-07 04:38:40|5467|5464.2|5466.7|5463.9|5467|5464.2|5466.7|5463.9|13
1609994330000|2021-01-07 04:38:50|||||||||1
1609994380000|2021-01-07 04:39:40|5466.3|5463.5|5466.7|5463.9|5466.7|5463.9|5466.2|5463.4|1
1609994390000|2021-01-07 04:39:50|5467|5464.2|5466.7|5463.9|5467|5464.2|5466.7|5463.9|0
1609994430000|2021-01-07 04:40:30|5467|5464.2|5467|5464.2|5467|5464.2|5466.2|5463.4|2
1609994450000|2021-01-07 04:40:50|||||||||1
1609994480000|2021-01-07 04:41:20|5466.7|5463.9|5466.7|5463.9|5466.7|5463.9|5466.7|5463.9|2
1609994490000|2021-01-07 04:41:30|5467|5464.2|5467|5464.2|5467|5464.2|5467|5464.2|2
1609994500000|2021-01-07 04:41:40|5466.7|5463.9|5466.7|5463.9|5467|5464.2|5466.7|5463.9|2
1609994520000|2021-01-07 04:42:00|5466.2|5463.4|5465.7|5462.9|5466.5|5463.7|5465.7|5462.9|25
1609994590000|2021-01-07 04:43:10|5465.3|5462.5|5465.2|5462.4|5465.3|5462.5|5465.2|5462.4|2
1609994640000|2021-01-07 04:44:00|||||||||1
1609994680000|2021-01-07 04:44:40|5465.5|5462.7|5465.5|5462.7|5465.5|5462.7|5465.2|5462.4|1
1609994720000|2021-01-07 04:45:20|5465.2|5462.4|5465.2|5462.4|5465.2|5462.4|5465.2|5462.4|0
1609994730000|2021-01-07 04:45:30|||||||||1
1609994740000|2021-01-07 04:45:40|5465.5|5462.7|5465.2|5462.4|5465.5|5462.7|5465.2|5462.4|0
1609994770000|2021-01-07 04:46:10|5465|5462.2|5464.5|5461.7|5465|5462.2|5464.2|5461.4|2
1609994790000|2021-01-07 04:46:30|5464.2|5461.4|5464.2|5461.4|5464.2|5461.4|5464.2|5461.4|0
1609994800000|2021-01-07 04:46:40|5464.8|5462|5464.8|5462|5464.8|5462|5464.8|5462|2
1609994820000|2021-01-07 04:47:00|5465|5462.2|5465|5462.2|5465|5462.2|5465|5462.2|1
1609994980000|2021-01-07 04:49:40|5465.8|5463|5466|5463.2|5466|5463.2|5465.8|5463|6
1609995000000|2021-01-07 04:50:00|5465.8|5463|5465.2|5462.4|5465.8|5463|5465.2|5462.4|3
1609995060000|2021-01-07 04:51:00|5465|5462.2|5465|5462.2|5465|5462.2|5465|5462.2|0
1609995070000|2021-01-07 04:51:10|5465.2|5462.4|5465.2|5462.4|5465.2|5462.4|5465.2|5462.4|0
1609995110000|2021-01-07 04:51:50|||||||||1
1609995160000|2021-01-07 04:52:40|5465.1|5462.3|5465.1|5462.3|5465.1|5462.3|5465.1|5462.3|0
1609995200000|2021-01-07 04:53:20|||||||||2
1609995210000|2021-01-07 04:53:30|5465.6|5462.8|5466|5463.2|5466|5463.2|5465.6|5462.8|1
1609995220000|2021-01-07 04:53:40|||||||||1
1609995240000|2021-01-07 04:54:00|5465.6|5462.8|5465.1|5462.3|5465.6|5462.8|5465.1|5462.3|0
1609995250000|2021-01-07 04:54:10|5465|5462.2|5465|5462.2|5465|5462.2|5465|5462.2|1
1609995340000|2021-01-07 04:55:40|5464.6|5461.8|5464|5461.2|5464.6|5461.8|5464|5461.2|6
1609995360000|2021-01-07 04:56:00|5464.3|5461.5|5464.1|5461.3|5465|5462.2|5464.1|5461.3|4
1609995410000|2021-01-07 04:56:50|||||||||2
1609995430000|2021-01-07 04:57:10|5464|5461.2|5463.1|5460.3|5464|5461.2|5463.1|5460.3|13
1609995460000|2021-01-07 04:57:40|5461.8|5459|5460.1|5457.3|5461.8|5459|5460.1|5457.3|27
1609995470000|2021-01-07 04:57:50|5460.3|5457.5|5461|5458.2|5461|5458.2|5460.3|5457.5|1
1609995480000|2021-01-07 04:58:00|5460.6|5457.8|5460.1|5457.3|5460.6|5457.8|5459.6|5456.8|4
1609995520000|2021-01-07 04:58:40|5461.1|5458.3|5460.8|5458|5461.1|5458.3|5460.8|5458|3
1609995540000|2021-01-07 04:59:00|5460.6|5457.8|5461|5458.2|5461|5458.2|5460.6|5457.8|0
1609995550000|2021-01-07 04:59:10|5460.1|5457.3|5460.1|5457.3|5460.1|5457.3|5460.1|5457.3|1
1609995570000|2021-01-07 04:59:30|5461.1|5458.3|5461.1|5458.3|5461.1|5458.3|5461.1|5458.3|4
1609995580000|2021-01-07 04:59:40|5461|5458.2|5461.1|5458.3|5461.1|5458.3|5460.6|5457.8|0
1609995590000|2021-01-07 04:59:50|5461.6|5458.8|5461.6|5458.8|5461.6|5458.8|5461.6|5458.8|0
1609995600000|2021-01-07 05:00:00|5461.5|5458.7|5461.1|5458.3|5461.5|5458.7|5460.6|5457.8|1
1609995640000|2021-01-07 05:00:40|5461.6|5458.8|5461.6|5458.8|5461.6|5458.8|5461.6|5458.8|1
1609995670000|2021-01-07 05:01:10|5462|5459.2|5461.6|5458.8|5462|5459.2|5461.6|5458.8|1
1609995690000|2021-01-07 05:01:30|5461.5|5458.7|5461.5|5458.7|5461.5|5458.7|5461.5|5458.7|0
1609995700000|2021-01-07 05:01:40|5461.8|5459|5462.6|5459.8|5463|5460.2|5461.8|5459|0
1609995720000|2021-01-07 05:02:00|5462.5|5459.7|5462.5|5459.7|5462.5|5459.7|5462.5|5459.7|0
1609995730000|2021-01-07 05:02:10|5463|5460.2|5463.1|5460.3|5463.1|5460.3|5463|5460.2|2
1609995740000|2021-01-07 05:02:20|5463.5|5460.7|5464|5461.2|5464|5461.2|5463.5|5460.7|0
1609995760000|2021-01-07 05:02:40|5464.1|5461.3|5463.6|5460.8|5464.5|5461.7|5463.6|5460.8|6
1609995770000|2021-01-07 05:02:50|5463.1|5460.3|5463.1|5460.3|5463.1|5460.3|5463.1|5460.3|0
1609995790000|2021-01-07 05:03:10|5463.5|5460.7|5464|5461.2|5464|5461.2|5463.5|5460.7|0
1609995800000|2021-01-07 05:03:20|5464.1|5461.3|5463.1|5460.3|5464.1|5461.3|5463.1|5460.3|7
1609995820000|2021-01-07 05:03:40|5463.6|5460.8|5463.6|5460.8|5463.6|5460.8|5463.6|5460.8|1
1609995830000|2021-01-07 05:03:50|5463.8|5461|5463.8|5461|5463.8|5461|5463.8|5461|0
1609995840000|2021-01-07 05:04:00|5464|5461.2|5463.6|5460.8|5464|5461.2|5463.6|5460.8|1
1609995850000|2021-01-07 05:04:10|5464|5461.2|5464.1|5461.3|5464.1|5461.3|5464|5461.2|0
1609995860000|2021-01-07 05:04:20|5464|5461.2|5464.1|5461.3|5464.1|5461.3|5464|5461.2|1
1609995870000|2021-01-07 05:04:30|5464|5461.2|5463.5|5460.7|5464|5461.2|5463.5|5460.7|0
1609995880000|2021-01-07 05:04:40|5464|5461.2|5464|5461.2|5464|5461.2|5464|5461.2|0
1609995890000|2021-01-07 05:04:50|5463.6|5460.8|5463.6|5460.8|5464|5461.2|5463.5|5460.7|3
1609995900000|2021-01-07 05:05:00|5463.5|5460.7|5464|5461.2|5464|5461.2|5463.5|5460.7|1
1609995920000|2021-01-07 05:05:20|5463.3|5460.5|5463|5460.2|5463.3|5460.5|5462.6|5459.8|1
1609995930000|2021-01-07 05:05:30|5463.1|5460.3|5463.1|5460.3|5463.1|5460.3|5463.1|5460.3|0
1609995940000|2021-01-07 05:05:40|5462.5|5459.7|5463|5460.2|5463|5460.2|5462.5|5459.7|0
1609995950000|2021-01-07 05:05:50|5463.1|5460.3|5463.1|5460.3|5463.1|5460.3|5463.1|5460.3|1
1609995980000|2021-01-07 05:06:20|5464|5461.2|5463.1|5460.3|5464|5461.2|5463.1|5460.3|3
1609996010000|2021-01-07 05:06:50|5463.3|5460.5|5464|5461.2|5464|5461.2|5463.3|5460.5|1
1609996020000|2021-01-07 05:07:00|5463.1|5460.3|5463.1|5460.3|5463.1|5460.3|5463.1|5460.3|1
1609996030000|2021-01-07 05:07:10|5463|5460.2|5463.1|5460.3|5463.1|5460.3|5462.6|5459.8|3
1609996050000|2021-01-07 05:07:30|5462.6|5459.8|5462.3|5459.5|5462.6|5459.8|5462.3|5459.5|1
1609996060000|2021-01-07 05:07:40|5463|5460.2|5463.1|5460.3|5463.1|5460.3|5463|5460.2|2
1609996120000|2021-01-07 05:08:40|5464.1|5461.3|5464.1|5461.3|5464.1|5461.3|5464.1|5461.3|1
1609996140000|2021-01-07 05:09:00|5465.1|5462.3|5464.1|5461.3|5465.1|5462.3|5464.1|5461.3|2
1609996150000|2021-01-07 05:09:10|5464.3|5461.5|5464.6|5461.8|5464.6|5461.8|5464.3|5461.5|2
1609996160000|2021-01-07 05:09:20|5465|5462.2|5465|5462.2|5465|5462.2|5465|5462.2|0
1609996170000|2021-01-07 05:09:30|5465.1|5462.3|5466|5463.2|5466|5463.2|5465.1|5462.3|1
1609996180000|2021-01-07 05:09:40|5467.1|5464.3|5467.1|5464.3|5467.1|5464.3|5467.1|5464.3|18
1609996190000|2021-01-07 05:09:50|5467.5|5464.7|5467.6|5464.8|5467.6|5464.8|5467.5|5464.7|0
1609996200000|2021-01-07 05:10:00|5467.5|5464.7|5468.1|5465.3|5468.1|5465.3|5467.5|5464.7|0
1609996230000|2021-01-07 05:10:30|5468|5465.2|5467.1|5464.3|5468|5465.2|5467.1|5464.3|1
1609996250000|2021-01-07 05:10:50|5467|5464.2|5467|5464.2|5467|5464.2|5467|5464.2|14
1609996260000|2021-01-07 05:11:00|5467.1|5464.3|5467|5464.2|5467.1|5464.3|5467|5464.2|17
1609996270000|2021-01-07 05:11:10|5467.1|5464.3|5467.5|5464.7|5468|5465.2|5467.1|5464.3|2
1609996280000|2021-01-07 05:11:20|5467|5464.2|5467|5464.2|5467|5464.2|5467|5464.2|0
1609996290000|2021-01-07 05:11:30|5466.3|5463.5|5466.1|5463.3|5466.3|5463.5|5466.1|5463.3|0
1609996300000|2021-01-07 05:11:40|5467|5464.2|5467|5464.2|5467|5464.2|5467|5464.2|1
1609996310000|2021-01-07 05:11:50|5466.8|5464|5466.1|5463.3|5466.8|5464|5466.1|5463.3|4
1609996330000|2021-01-07 05:12:10|5467|5464.2|5467|5464.2|5467|5464.2|5467|5464.2|12
1609996340000|2021-01-07 05:12:20|5467.5|5464.7|5467.5|5464.7|5467.5|5464.7|5467.5|5464.7|0
1609996350000|2021-01-07 05:12:30|5467.1|5464.3|5467|5464.2|5467.5|5464.7|5467|5464.2|5
1609996370000|2021-01-07 05:12:50|||||||||3
1609996380000|2021-01-07 05:13:00|||||||||4
1609996390000|2021-01-07 05:13:10|||||||||12
1609996400000|2021-01-07 05:13:20|||||||||7
1609996410000|2021-01-07 05:13:30|||||||||12
1609996420000|2021-01-07 05:13:40|5464|5461.2|5464|5461.2|5464|5461.2|5464|5461.2|21
1609996430000|2021-01-07 05:13:50|5463.1|5460.3|5463|5460.2|5463.1|5460.3|5463|5460.2|10
1609996440000|2021-01-07 05:14:00|5463.1|5460.3|5462.1|5459.3|5463.1|5460.3|5462.1|5459.3|13
1609996450000|2021-01-07 05:14:10|||||||||3
1609996460000|2021-01-07 05:14:20|5462.8|5460|5463|5460.2|5463|5460.2|5462.8|5460|3
1609996480000|2021-01-07 05:14:40|5463.1|5460.3|5463.1|5460.3|5463.1|5460.3|5463.1|5460.3|0
1609996490000|2021-01-07 05:14:50|5462.6|5459.8|5462.1|5459.3|5463.1|5460.3|5462.1|5459.3|1
1609996520000|2021-01-07 05:15:20|5462.8|5460|5462.8|5460|5463.1|5460.3|5462.8|5460|6
1609996530000|2021-01-07 05:15:30|5462.5|5459.7|5462.6|5459.8|5463.1|5460.3|5462.1|5459.3|3
1609996540000|2021-01-07 05:15:40|5462.8|5460|5463.1|5460.3|5463.1|5460.3|5462.8|5460|0
1609996550000|2021-01-07 05:15:50|5463|5460.2|5462.1|5459.3|5463|5460.2|5462.1|5459.3|1
1609996560000|2021-01-07 05:16:00|5461.1|5458.3|5461.1|5458.3|5461.1|5458.3|5461.1|5458.3|12
1609996600000|2021-01-07 05:16:40|5462|5459.2|5462|5459.2|5462|5459.2|5462|5459.2|9
1609996620000|2021-01-07 05:17:00|5462.1|5459.3|5462|5459.2|5462.1|5459.3|5462|5459.2|3
1609996630000|2021-01-07 05:17:10|||||||||1
1609996640000|2021-01-07 05:17:20|||||||||4
1609996650000|2021-01-07 05:17:30|||||||||1
1609996660000|2021-01-07 05:17:40|5462.1|5459.3|5462.1|5459.3|5462.1|5459.3|5462.1|5459.3|0
1609996670000|2021-01-07 05:17:50|5462|5459.2|5462|5459.2|5462|5459.2|5462|5459.2|2
1609996680000|2021-01-07 05:18:00|5462.1|5459.3|5462|5459.2|5462.1|5459.3|5462|5459.2|4
1609996690000|2021-01-07 05:18:10|5462.1|5459.3|5462.1|5459.3|5462.1|5459.3|5462.1|5459.3|1
1609996710000|2021-01-07 05:18:30|5462|5459.2|5462|5459.2|5462|5459.2|5462|5459.2|1
1609996720000|2021-01-07 05:18:40|||||||||1
1609996730000|2021-01-07 05:18:50|||||||||2
1609996740000|2021-01-07 05:19:00|5461.1|5458.3|5461.1|5458.3|5461.1|5458.3|5461.1|5458.3|2
1609996750000|2021-01-07 05:19:10|5461.5|5458.7|5462|5459.2|5462|5459.2|5461.5|5458.7|1
1609996760000|2021-01-07 05:19:20|5463.1|5460.3|5463.1|5460.3|5463.5|5460.7|5463.1|5460.3|11
1609996800000|2021-01-07 05:20:00|||||||||2
1609996810000|2021-01-07 05:20:10|5463.5|5460.7|5463.5|5460.7|5464|5461.2|5463.5|5460.7|1
1609996830000|2021-01-07 05:20:30|5462.8|5460|5462.5|5459.7|5462.8|5460|5462.1|5459.3|1
1609996880000|2021-01-07 05:21:20|5462.8|5460|5463.5|5460.7|5463.5|5460.7|5462.8|5460|1
1609996900000|2021-01-07 05:21:40|5463|5460.2|5463|5460.2|5463|5460.2|5463|5460.2|0
1609996920000|2021-01-07 05:22:00|5463.1|5460.3|5463.5|5460.7|5463.5|5460.7|5463.1|5460.3|0
1609996950000|2021-01-07 05:22:30|5464|5461.2|5464|5461.2|5464|5461.2|5464|5461.2|0
1609996960000|2021-01-07 05:22:40|5464.1|5461.3|5464.1|5461.3|5464.1|5461.3|5464.1|5461.3|0
1609996970000|2021-01-07 05:22:50|5464.6|5461.8|5464.6|5461.8|5464.6|5461.8|5464.6|5461.8|0
1609996980000|2021-01-07 05:23:00|5464.1|5461.3|5464|5461.2|5464.5|5461.7|5464|5461.2|1
1609997010000|2021-01-07 05:23:30|5464.1|5461.3|5464.1|5461.3|5464.1|5461.3|5464.1|5461.3|0
1609997020000|2021-01-07 05:23:40|5464|5461.2|5463.1|5460.3|5464|5461.2|5463.1|5460.3|2
1609997050000|2021-01-07 05:24:10|||||||||3
1609997060000|2021-01-07 05:24:20|||||||||1
1609997070000|2021-01-07 05:24:30|5462.1|5459.3|5462.1|5459.3|5462.1|5459.3|5462.1|5459.3|1
1609997140000|2021-01-07 05:25:40|5462.5|5459.7|5462.5|5459.7|5462.5|5459.7|5462.5|5459.7|1
1609997150000|2021-01-07 05:25:50|5462.1|5459.3|5462.1|5459.3|5462.1|5459.3|5462.1|5459.3|0
1609997200000|2021-01-07 05:26:40|5462|5459.2|5462|5459.2|5462|5459.2|5462|5459.2|1
1609997220000|2021-01-07 05:27:00|5462.1|5459.3|5462.1|5459.3|5462.1|5459.3|5462.1|5459.3|3
1609997230000|2021-01-07 05:27:10|5462.5|5459.7|5462.5|5459.7|5462.5|5459.7|5462.1|5459.3|0
1609997250000|2021-01-07 05:27:30|5462.1|5459.3|5462.6|5459.8|5462.6|5459.8|5462.1|5459.3|0
1609997260000|2021-01-07 05:27:40|5462.3|5459.5|5462.3|5459.5|5462.3|5459.5|5462.3|5459.5|0
1609997270000|2021-01-07 05:27:50|5462.6|5459.8|5462.1|5459.3|5462.6|5459.8|5462.1|5459.3|0
1609997280000|2021-01-07 05:28:00|5463.1|5460.3|5462.6|5459.8|5463.1|5460.3|5462.6|5459.8|2
1609997290000|2021-01-07 05:28:10|5463|5460.2|5463|5460.2|5463|5460.2|5463|5460.2|0
1609997300000|2021-01-07 05:28:20|5463.1|5460.3|5464|5461.2|5464|5461.2|5463.1|5460.3|54
1609997310000|2021-01-07 05:28:30|5464.1|5461.3|5462|5459.2|5464.1|5461.3|5462|5459.2|21
1609997360000|2021-01-07 05:29:20|5462.1|5459.3|5462.1|5459.3|5463|5460.2|5462.1|5459.3|10
1609997370000|2021-01-07 05:29:30|||||||||1
1609997380000|2021-01-07 05:29:40|5462.3|5459.5|5462.1|5459.3|5462.6|5459.8|5462.1|5459.3|1
1609997390000|2021-01-07 05:29:50|5462.6|5459.8|5463|5460.2|5463|5460.2|5462.6|5459.8|1
1609997400000|2021-01-07 05:30:00|5462.6|5459.8|5462.5|5459.7|5463.1|5460.3|5462.5|5459.7|4
1609997410000|2021-01-07 05:30:10|5462.1|5459.3|5463|5460.2|5463|5460.2|5462.1|5459.3|4
1609997420000|2021-01-07 05:30:20|5462.1|5459.3|5461|5458.2|5462.1|5459.3|5461|5458.2|19
1609997430000|2021-01-07 05:30:30|5460.6|5457.8|5458.5|5455.7|5460.6|5457.8|5458|5455.2|26
1609997440000|2021-01-07 05:30:40|5458.1|5455.3|5458.1|5455.3|5458.5|5455.7|5458.1|5455.3|0
1609997450000|2021-01-07 05:30:50|5459|5456.2|5458.1|5455.3|5459|5456.2|5458.1|5455.3|14
1609997460000|2021-01-07 05:31:00|5458.5|5455.7|5458.1|5455.3|5458.5|5455.7|5458.1|5455.3|1
1609997470000|2021-01-07 05:31:10|5458|5455.2|5454.6|5451.8|5458|5455.2|5454.1|5451.3|65
1609997480000|2021-01-07 05:31:20|5455.1|5452.3|5455.6|5452.8|5456.1|5453.3|5455.1|5452.3|3
1609997490000|2021-01-07 05:31:30|5455.3|5452.5|5454|5451.2|5458|5455.2|5453.6|5450.8|63
1609997500000|2021-01-07 05:31:40|5454.5|5451.7|5455.1|5452.3|5456.1|5453.3|5454|5451.2|15
1609997510000|2021-01-07 05:31:50|5455.5|5452.7|5455.1|5452.3|5455.5|5452.7|5455.1|5452.3|0
1609997520000|2021-01-07 05:32:00|5455|5452.2|5454.1|5451.3|5456.5|5453.7|5454.1|5451.3|31
1609997530000|2021-01-07 05:32:10|5454.5|5451.7|5455|5452.2|5455.1|5452.3|5454.5|5451.7|15
1609997540000|2021-01-07 05:32:20|5454.8|5452|5453.5|5450.7|5454.8|5452|5453|5450.2|11
1609997550000|2021-01-07 05:32:30|5454.1|5451.3|5453.5|5450.7|5454.1|5451.3|5453.1|5450.3|13
1609997560000|2021-01-07 05:32:40|5454.4|5450.4|5454.5|5451.7|5454.8|5452|5453.8|5450.4|59
1609997570000|2021-01-07 05:32:50|5453.8|5451|5454.3|5451.5|5454.3|5451.5|5453.8|5451|13
1609997580000|2021-01-07 05:33:00|5454|5451.2|5455|5452.2|5455|5452.2|5453|5450.2|59
1609997590000|2021-01-07 05:33:10|5454.6|5451.8|5454|5451.2|5455|5452.2|5454|5451.2|21
1609997600000|2021-01-07 05:33:20|5454.5|5451.7|5457|5454.2|5457|5454.2|5454.5|5451.7|9
1609997610000|2021-01-07 05:33:30|5456.6|5453.8|5456.1|5453.3|5456.6|5453.8|5456.1|5453.3|4
1609997620000|2021-01-07 05:33:40|5455.1|5452.3|5455|5452.2|5455.1|5452.3|5455|5452.2|3
1609997630000|2021-01-07 05:33:50|5456|5453.2|5456.1|5453.3|5456.1|5453.3|5455.6|5452.8|4
1609997640000|2021-01-07 05:34:00|5456|5453.2|5456|5453.2|5456|5453.2|5455|5452.2|3
1609997650000|2021-01-07 05:34:10|5456.5|5453.7|5456.1|5453.3|5457.1|5454.3|5456.1|5453.3|4
1609997660000|2021-01-07 05:34:20|5456.8|5454|5458|5455.2|5458|5455.2|5456.8|5454|10
1609997680000|2021-01-07 05:34:40|5458.1|5455.3|5458|5455.2|5458.1|5455.3|5457.6|5454.8|1
1609997690000|2021-01-07 05:34:50|5458.3|5455.5|5458.6|5455.8|5458.6|5455.8|5458.3|5455.5|2
1609997710000|2021-01-07 05:35:10|5459.1|5456.3|5459.6|5456.8|5460.1|5457.3|5459.1|5456.3|6
1609997720000|2021-01-07 05:35:20|5460|5457.2|5460.1|5457.3|5460.8|5458|5460|5457.2|4
1609997730000|2021-01-07 05:35:30|5460.5|5457.7|5460.1|5457.3|5460.5|5457.7|5460.1|5457.3|1
1609997740000|2021-01-07 05:35:40|5460.5|5457.7|5460|5457.2|5460.5|5457.7|5460|5457.2|0
1609997750000|2021-01-07 05:35:50|5459.6|5456.8|5460|5457.2|5460|5457.2|5459.6|5456.8|1
1609997760000|2021-01-07 05:36:00|5459.8|5457|5458|5455.2|5459.8|5457|5457.6|5454.8|3
1609997770000|2021-01-07 05:36:10|5457.6|5454.8|5459.8|5457|5459.8|5457|5457.6|5454.8|7
1609997780000|2021-01-07 05:36:20|5459.5|5456.7|5459.8|5457|5459.8|5457|5459.5|5456.7|6
1609997790000|2021-01-07 05:36:30|5460|5457.2|5458.8|5456|5460|5457.2|5458.8|5456|2
1609997800000|2021-01-07 05:36:40|5458.5|5455.7|5458.5|5455.7|5458.5|5455.7|5458.5|5455.7|1
1609997830000|2021-01-07 05:37:10|5458.6|5455.8|5459|5456.2|5459|5456.2|5458.6|5455.8|2
1609997840000|2021-01-07 05:37:20|5458|5455.2|5458|5455.2|5458|5455.2|5458|5455.2|4
1609997850000|2021-01-07 05:37:30|5457.5|5454.7|5457.8|5455|5457.8|5455|5457.5|5454.7|0
1609997860000|2021-01-07 05:37:40|5457.5|5454.7|5457|5454.2|5457.5|5454.7|5457|5454.2|0
1609997870000|2021-01-07 05:37:50|5456.6|5453.8|5456.1|5453.3|5456.6|5453.8|5456.1|5453.3|0
1609997880000|2021-01-07 05:38:00|||||||||1
1609997890000|2021-01-07 05:38:10|5456.8|5454|5456.1|5453.3|5457|5454.2|5456.1|5453.3|4
1609997910000|2021-01-07 05:38:30|5455.8|5453|5455.1|5452.3|5455.8|5453|5455.1|5452.3|9
1609997940000|2021-01-07 05:39:00|5454.6|5451.8|5454.8|5452|5454.8|5452|5454.6|5451.8|1
1609997950000|2021-01-07 05:39:10|5454.5|5451.7|5455.5|5452.7|5455.5|5452.7|5454.5|5451.7|2
1609997990000|2021-01-07 05:39:50|5455.8|5453|5455.5|5452.7|5455.8|5453|5455|5452.2|5
1609998000000|2021-01-07 05:40:00|5455.1|5452.3|5455.5|5452.7|5456|5453.2|5455.1|5452.3|2
1609998010000|2021-01-07 05:40:10|5455.1|5452.3|5455.6|5452.8|5455.6|5452.8|5455.1|5452.3|1
1609998020000|2021-01-07 05:40:20|5456.1|5453.3|5455.1|5452.3|5456.1|5453.3|5454.6|5451.8|16
1609998030000|2021-01-07 05:40:30|5454.8|5452|5455.1|5452.3|5455.1|5452.3|5454.5|5451.7|1
1609998040000|2021-01-07 05:40:40|5454.8|5452|5455.1|5452.3|5455.1|5452.3|5454.8|5452|0
1609998050000|2021-01-07 05:40:50|5454.6|5451.8|5455.1|5452.3|5455.1|5452.3|5454.6|5451.8|0
1609998060000|2021-01-07 05:41:00|5455.5|5452.7|5455.5|5452.7|5455.5|5452.7|5455.1|5452.3|5
1609998070000|2021-01-07 05:41:10|5455.8|5453|5455.5|5452.7|5455.8|5453|5455.1|5452.3|2
1609998080000|2021-01-07 05:41:20|5455.8|5453|5456|5453.2|5456|5453.2|5455.8|5453|0
1609998090000|2021-01-07 05:41:30|5455.6|5452.8|5457.5|5454.7|5457.5|5454.7|5455.6|5452.8|3
1609998100000|2021-01-07 05:41:40|5457.1|5454.3|5457|5454.2|5457.1|5454.3|5457|5454.2|0
1609998110000|2021-01-07 05:41:50|5456|5453.2|5455.1|5452.3|5456|5453.2|5455.1|5452.3|10
1609998120000|2021-01-07 05:42:00|5455.4|5452.6|5456.1|5453.3|5456.1|5453.3|5455.4|5452.6|5
1609998130000|2021-01-07 05:42:10|5456.4|5453.6|5457|5454.2|5457|5454.2|5456.4|5453.6|10
1609998140000|2021-01-07 05:42:20|5458|5455.2|5458|5455.2|5458|5455.2|5457.8|5455|19
1609998160000|2021-01-07 05:42:40|5458.1|5455.3|5458.5|5455.7|5458.5|5455.7|5458.1|5455.3|9
1609998170000|2021-01-07 05:42:50|5458.1|5455.3|5458.8|5456|5458.8|5456|5458.1|5455.3|2
1609998180000|2021-01-07 05:43:00|5458.5|5455.7|5459|5456.2|5459|5456.2|5458.5|5455.7|5
1609998190000|2021-01-07 05:43:10|5459.1|5456.3|5459.1|5456.3|5459.5|5456.7|5459.1|5456.3|1
1609998200000|2021-01-07 05:43:20|5458.5|5455.7|5459|5456.2|5459|5456.2|5457.8|5455|16
1609998220000|2021-01-07 05:43:40|5458.8|5456|5458.8|5456|5458.8|5456|5458.8|5456|0
1609998240000|2021-01-07 05:44:00|5459.1|5456.3|5459.1|5456.3|5459.1|5456.3|5459.1|5456.3|0
1609998260000|2021-01-07 05:44:20|5459.3|5456.5|5460|5457.2|5460|5457.2|5459.3|5456.5|1
1609998270000|2021-01-07 05:44:30|5459.1|5456.3|5459.5|5456.7|5459.5|5456.7|5459.1|5456.3|5
1609998280000|2021-01-07 05:44:40|5460|5457.2|5459.5|5456.7|5460|5457.2|5459.1|5456.3|22
1609998290000|2021-01-07 05:44:50|5461|5458.2|5461|5458.2|5461|5458.2|5461|5458.2|21
1609998300000|2021-01-07 05:45:00|5460|5457.2|5460.3|5457.5|5460.3|5457.5|5460|5457.2|39
1609998320000|2021-01-07 05:45:20|5461|5458.2|5461|5458.2|5461|5458.2|5461|5458.2|0
1609998330000|2021-01-07 05:45:30|||||||||3
1609998340000|2021-01-07 05:45:40|5460.5|5457.7|5460.5|5457.7|5460.5|5457.7|5460.5|5457.7|1
1609998350000|2021-01-07 05:45:50|5460.8|5458|5461|5458.2|5461|5458.2|5460.8|5458|0
1609998360000|2021-01-07 05:46:00|5460.6|5457.8|5461|5458.2|5461|5458.2|5460.6|5457.8|1
1609998370000|2021-01-07 05:46:10|5460.8|5458|5461|5458.2|5461|5458.2|5460.6|5457.8|1
1609998380000|2021-01-07 05:46:20|5460.6|5457.8|5461|5458.2|5461|5458.2|5460.6|5457.8|1
1609998400000|2021-01-07 05:46:40|5461.7|5458.9|5463.5|5460.7|5463.5|5460.7|5461.7|5458.9|73
1609998410000|2021-01-07 05:46:50|5464|5461.2|5465|5462.2|5465|5462.2|5464|5461.2|3
1609998420000|2021-01-07 05:47:00|5464.1|5461.3|5464|5461.2|5464.5|5461.7|5464|5461.2|10
1609998430000|2021-01-07 05:47:10|5464.3|5461.5|5464.3|5461.5|5465|5462.2|5464.3|5461.5|2
1609998440000|2021-01-07 05:47:20|5464|5461.2|5465|5462.2|5465|5462.2|5464|5461.2|5
1609998460000|2021-01-07 05:47:40|5464.3|5461.5|5464|5461.2|5464.3|5461.5|5464|5461.2|8
1609998470000|2021-01-07 05:47:50|5463|5460.2|5463.3|5460.5|5463.3|5460.5|5463|5460.2|1
1609998480000|2021-01-07 05:48:00|5462|5459.2|5462.5|5459.7|5462.8|5460|5462|5459.2|7
1609998490000|2021-01-07 05:48:10|5462|5459.2|5462|5459.2|5462|5459.2|5462|5459.2|0
1609998500000|2021-01-07 05:48:20|5462.7|5459.9|5462.8|5460|5462.8|5460|5462.7|5459.9|0
1609998520000|2021-01-07 05:48:40|5463|5460.2|5463|5460.2|5463|5460.2|5463|5460.2|0
1609998530000|2021-01-07 05:48:50|5462.8|5460|5462.8|5460|5462.8|5460|5462.1|5459.3|5
1609998540000|2021-01-07 05:49:00|5462.5|5459.7|5462.8|5460|5462.8|5460|5462.1|5459.3|3
1609998550000|2021-01-07 05:49:10|5463|5460.2|5463|5460.2|5463|5460.2|5463|5460.2|0
1609998560000|2021-01-07 05:49:20|5462.5|5459.7|5462.8|5460|5462.8|5460|5462.5|5459.7|0
1609998580000|2021-01-07 05:49:40|5462.5|5459.7|5462.5|5459.7|5462.5|5459.7|5462.5|5459.7|0
1609998600000|2021-01-07 05:50:00|5462|5459.2|5462|5459.2|5462|5459.2|5462|5459.2|0
1609998610000|2021-01-07 05:50:10|5462.1|5459.3|5462.8|5460|5462.8|5460|5462.1|5459.3|1
1609998630000|2021-01-07 05:50:30|5463|5460.2|5463|5460.2|5463|5460.2|5463|5460.2|1
1609998650000|2021-01-07 05:50:50|5462.7|5459.9|5462|5459.2|5462.7|5459.9|5462|5459.2|1
1609998660000|2021-01-07 05:51:00|5462.5|5459.7|5462.5|5459.7|5462.5|5459.7|5462.5|5459.7|0
1609998670000|2021-01-07 05:51:10|5462.3|5459.5|5462.3|5459.5|5462.3|5459.5|5462.3|5459.5|0
1609998680000|2021-01-07 05:51:20|5462.8|5460|5462.5|5459.7|5462.8|5460|5462.5|5459.7|1
1609998690000|2021-01-07 05:51:30|5462.8|5460|5462.8|5460|5463|5460.2|5462.5|5459.7|1
1609998700000|2021-01-07 05:51:40|5463|5460.2|5463|5460.2|5463|5460.2|5463|5460.2|0
1609998710000|2021-01-07 05:51:50|5462.8|5460|5462|5459.2|5462.8|5460|5462|5459.2|1
1609998730000|2021-01-07 05:52:10|5461.5|5458.7|5461.5|5458.7|5461.5|5458.7|5461.5|5458.7|1
1609998740000|2021-01-07 05:52:20|5461.8|5459|5461.8|5459|5461.8|5459|5461.8|5459|0
1609998750000|2021-01-07 05:52:30|5462|5459.2|5462|5459.2|5462|5459.2|5462|5459.2|0
1609998770000|2021-01-07 05:52:50|5461.5|5458.7|5461|5458.2|5461.5|5458.7|5461|5458.2|0
1609998790000|2021-01-07 05:53:10|5460.8|5458|5460.8|5458|5460.8|5458|5460.8|5458|0
1609998800000|2021-01-07 05:53:20|5460|5457.2|5460.5|5457.7|5460.5|5457.7|5460|5457.2|2
1609998820000|2021-01-07 05:53:40|5460.1|5457.3|5459.8|5457|5460.1|5457.3|5459.8|5457|0
1609998830000|2021-01-07 05:53:50|5460|5457.2|5459.8|5457|5460.5|5457.7|5459.8|5457|2
1609998840000|2021-01-07 05:54:00|5458.8|5456|5458.8|5456|5459.3|5456.5|5458.8|5456|2
1609998860000|2021-01-07 05:54:20|5458.5|5455.7|5460.8|5458|5460.8|5458|5458.5|5455.7|14
1609998870000|2021-01-07 05:54:30|5460.5|5457.7|5461.3|5458.5|5461.3|5458.5|5460.5|5457.7|2
1609998880000|2021-01-07 05:54:40|5461|5458.2|5461|5458.2|5461|5458.2|5461|5458.2|0
1609998890000|2021-01-07 05:54:50|5461.5|5458.7|5461.8|5459|5461.8|5459|5461.5|5458.7|0
1609998900000|2021-01-07 05:55:00|5461.5|5458.7|5461.5|5458.7|5461.8|5459|5461.5|5458.7|5
1609998910000|2021-01-07 05:55:10|5461.8|5459|5461.8|5459|5461.8|5459|5461.8|5459|0
1609998920000|2021-01-07 05:55:20|5462.5|5459.7|5462.8|5460|5462.8|5460|5462.3|5459.5|4
1609998940000|2021-01-07 05:55:40|5463|5460.2|5463|5460.2|5463|5460.2|5463|5460.2|0
1609998980000|2021-01-07 05:56:20|5462|5459.2|5462|5459.2|5462|5459.2|5462|5459.2|5
1609999000000|2021-01-07 05:56:40|5462.1|5459.3|5463|5460.2|5463|5460.2|5462.1|5459.3|1
1609999040000|2021-01-07 05:57:20|5463.7|5460.9|5465.5|5462.7|5465.8|5463|5463.7|5460.9|30
1609999050000|2021-01-07 05:57:30|5465.8|5463|5464.3|5461.5|5465.8|5463|5464.3|5461.5|4
1609999060000|2021-01-07 05:57:40|5464.5|5461.7|5464.8|5462|5464.8|5462|5464|5461.2|43
1609999070000|2021-01-07 05:57:50|||||||||5
1609999080000|2021-01-07 05:58:00|5466|5463.2|5466|5463.2|5466.1|5463.3|5466|5463.2|41
1609999090000|2021-01-07 05:58:10|5465|5462.2|5465.5|5462.7|5465.5|5462.7|5465|5462.2|15
1609999110000|2021-01-07 05:58:30|5467|5464.2|5467|5464.2|5467|5464.2|5467|5464.2|13
1609999120000|2021-01-07 05:58:40|||||||||1
1609999130000|2021-01-07 05:58:50|5467.5|5464.7|5468|5465.2|5468|5465.2|5467|5464.2|7
1609999150000|2021-01-07 05:59:10|5467.6|5464.8|5467|5464.2|5467.6|5464.8|5467|5464.2|2
1609999160000|2021-01-07 05:59:20|||||||||1
1609999170000|2021-01-07 05:59:30|5467.7|5464.9|5466.5|5463.7|5468|5465.2|5466.5|5463.7|20
1609999190000|2021-01-07 05:59:50|5467|5464.2|5467|5464.2|5467|5464.2|5467|5464.2|0
1609999200000|2021-01-07 06:00:00|5466.6|5463.8|5467|5464.2|5467.3|5464.5|5466|5463.2|2
1609999220000|2021-01-07 06:00:20|5467.8|5465|5467.8|5465|5467.8|5465|5467.8|5465|1
1609999230000|2021-01-07 06:00:30|5467.5|5464.7|5467|5464.2|5467.5|5464.7|5467|5464.2|1
1609999240000|2021-01-07 06:00:40|||||||||2
1609999270000|2021-01-07 06:01:10|5467.8|5465|5468|5465.2|5468|5465.2|5467.8|5465|2
1609999290000|2021-01-07 06:01:30|5468.1|5465.3|5468.1|5465.3|5468.1|5465.3|5468.1|5465.3|3
1609999300000|2021-01-07 06:01:40|||||||||11
1609999310000|2021-01-07 06:01:50|||||||||6
1609999320000|2021-01-07 06:02:00|5468|5465.2|5468|5465.2|5468|5465.2|5468|5465.2|17
1609999330000|2021-01-07 06:02:10|5468.1|5465.3|5468.1|5465.3|5468.1|5465.3|5468.1|5465.3|0
1609999350000|2021-01-07 06:02:30|5468|5465.2|5468|5465.2|5468|5465.2|5468|5465.2|1
1609999360000|2021-01-07 06:02:40|5468.1|5465.3|5469.3|5466.5|5469.3|5466.5|5468.1|5465.3|8
1609999370000|2021-01-07 06:02:50|5470.1|5467.3|5470.1|5467.3|5470.1|5467.3|5470.1|5467.3|2
1609999390000|2021-01-07 06:03:10|5469.6|5466.8|5470.5|5467.7|5470.5|5467.7|5469.6|5466.8|18
1609999400000|2021-01-07 06:03:20|5470.6|5467.8|5470.1|5467.3|5470.6|5467.8|5470.1|5467.3|2
1609999410000|2021-01-07 06:03:30|5470|5467.2|5471.1|5468.3|5471.5|5468.7|5470|5467.2|1
1609999420000|2021-01-07 06:03:40|5471.5|5468.7|5471.5|5468.7|5471.5|5468.7|5471.5|5468.7|0
1609999430000|2021-01-07 06:03:50|5471.8|5469|5471|5468.2|5471.8|5469|5471|5468.2|4
1609999440000|2021-01-07 06:04:00|5470.6|5467.8|5469.6|5466.8|5470.6|5467.8|5469.6|5466.8|3
1609999450000|2021-01-07 06:04:10|5469.3|5466.5|5468.6|5465.8|5469.3|5466.5|5468.5|5465.7|3
1609999460000|2021-01-07 06:04:20|5468.3|5465.5|5468.3|5465.5|5468.3|5465.5|5468.3|5465.5|0
1609999470000|2021-01-07 06:04:30|5469|5466.2|5471.6|5468.8|5471.6|5468.8|5469|5466.2|12
1609999480000|2021-01-07 06:04:40|5471.5|5468.7|5471.1|5468.3|5471.5|5468.7|5471|5468.2|3
1609999490000|2021-01-07 06:04:50|5472|5469.2|5472.1|5469.3|5472.1|5469.3|5472|5469.2|40
1609999500000|2021-01-07 06:05:00|5472|5469.2|5471.6|5468.8|5472|5469.2|5471.6|5468.8|8
1609999510000|2021-01-07 06:05:10|5471.4|5468.6|5471.3|5468.5|5471.6|5468.8|5471.3|5468.5|0
1609999520000|2021-01-07 06:05:20|5471.1|5468.3|5470.8|5468|5471.1|5468.3|5470.8|5468|2
1609999530000|2021-01-07 06:05:30|5470.3|5467.5|5470.3|5467.5|5470.3|5467.5|5470.3|5467.5|1
1609999540000|2021-01-07 06:05:40|5470.1|5467.3|5470.1|5467.3|5470.1|5467.3|5470.1|5467.3|7
1609999560000|2021-01-07 06:06:00|||||||||1
1609999570000|2021-01-07 06:06:10|5470.8|5468|5471.1|5468.3|5471.1|5468.3|5470.8|5468|10
1609999580000|2021-01-07 06:06:20|5472.1|5469.3|5472.1|5469.3|5472.1|5469.3|5471.1|5468.3|21
1609999590000|2021-01-07 06:06:30|5471.6|5468.8|5470.6|5467.8|5471.6|5468.8|5470.3|5467.5|12
1609999600000|2021-01-07 06:06:40|5471.1|5468.3|5471.1|5468.3|5471.1|5468.3|5471.1|5468.3|1
1609999620000|2021-01-07 06:07:00|5470.8|5468|5471.1|5468.3|5471.1|5468.3|5470.6|5467.8|3
1609999630000|2021-01-07 06:07:10|5471.6|5468.8|5471.6|5468.8|5471.6|5468.8|5471.6|5468.8|0
1609999640000|2021-01-07 06:07:20|5471.8|5469|5472.8|5470|5473|5470.2|5471.8|5469|61
1609999650000|2021-01-07 06:07:30|5473|5470.2|5472|5469.2|5473|5470.2|5471.6|5468.8|17
1609999660000|2021-01-07 06:07:40|5472.1|5469.3|5472.1|5469.3|5472.1|5469.3|5472.1|5469.3|3
1609999670000|2021-01-07 06:07:50|5472|5469.2|5472|5469.2|5472|5469.2|5471|5468.2|18
1609999680000|2021-01-07 06:08:00|5472.1|5469.3|5471.5|5468.7|5472.5|5469.7|5471.5|5468.7|5
1609999690000|2021-01-07 06:08:10|5471.1|5468.3|5472|5469.2|5472|5469.2|5470.8|5468|6
1609999700000|2021-01-07 06:08:20|5472.1|5469.3|5472.1|5469.3|5472.5|5469.7|5472|5469.2|7
1609999710000|2021-01-07 06:08:30|5472|5469.2|5469.8|5467|5472.1|5469.3|5469.8|5467|15
1609999720000|2021-01-07 06:08:40|5470.1|5467.3|5471|5468.2|5471|5468.2|5470.1|5467.3|2
1609999730000|2021-01-07 06:08:50|5471.1|5468.3|5470.3|5467.5|5471.1|5468.3|5470.3|5467.5|3
1609999740000|2021-01-07 06:09:00|5470.1|5467.3|5470.1|5467.3|5470.1|5467.3|5470.1|5467.3|0
1609999750000|2021-01-07 06:09:10|5471.1|5468.3|5471.1|5468.3|5471.1|5468.3|5471.1|5468.3|1
1609999760000|2021-01-07 06:09:20|5471.5|5468.7|5471.5|5468.7|5471.5|5468.7|5471.5|5468.7|2
1609999770000|2021-01-07 06:09:30|5472|5469.2|5471|5468.2|5473|5470.2|5471|5468.2|16
1609999780000|2021-01-07 06:09:40|5471.1|5468.3|5472|5469.2|5472|5469.2|5471|5468.2|19
1609999790000|2021-01-07 06:09:50|5472.1|5469.3|5472.1|5469.3|5472.5|5469.7|5472.1|5469.3|2
1609999800000|2021-01-07 06:10:00|5472|5469.2|5471|5468.2|5472|5469.2|5471|5468.2|7
1609999810000|2021-01-07 06:10:10|5470.8|5468|5470|5467.2|5470.8|5468|5469.8|5467|10
1609999820000|2021-01-07 06:10:20|5470.1|5467.3|5470.1|5467.3|5470.1|5467.3|5470.1|5467.3|1
1609999830000|2021-01-07 06:10:30|||||||||1
1609999850000|2021-01-07 06:10:50|5470|5467.2|5470|5467.2|5470|5467.2|5470|5467.2|6
1609999860000|2021-01-07 06:11:00|5469.8|5467|5469.6|5466.8|5470|5467.2|5469.1|5466.3|17
1609999870000|2021-01-07 06:11:10|5469.5|5466.7|5471|5468.2|5471.1|5468.3|5469.5|5466.7|20
1609999880000|2021-01-07 06:11:20|||||||||4
1609999890000|2021-01-07 06:11:30|5470.8|5468|5470.8|5468|5470.8|5468|5470.8|5468|5
1609999900000|2021-01-07 06:11:40|5470.7|5467.9|5469.8|5467|5470.7|5467.9|5469|5466.2|21
1609999910000|2021-01-07 06:11:50|5469.5|5466.7|5469.8|5467|5469.8|5467|5469.5|5466.7|18
1609999920000|2021-01-07 06:12:00|5469.5|5466.7|5469.8|5467|5469.8|5467|5469|5466.2|53
1609999930000|2021-01-07 06:12:10|5469.1|5466.3|5469.8|5467|5469.8|5467|5469.1|5466.3|15
1609999940000|2021-01-07 06:12:20|5469|5466.2|5469.8|5467|5469.8|5467|5469|5466.2|8
1609999950000|2021-01-07 06:12:30|5469.1|5466.3|5469.8|5467|5469.8|5467|5469|5466.2|18
1609999960000|2021-01-07 06:12:40|||||||||6
1609999980000|2021-01-07 06:13:00|5470|5467.2|5470|5467.2|5470|5467.2|5469.8|5467|9
1609999990000|2021-01-07 06:13:10|||||||||1
1610000010000|2021-01-07 06:13:30|5470.1|5467.3|5471.1|5468.3|5471.8|5469|5470.1|5467.3|9
1610000020000|2021-01-07 06:13:40|5471|5468.2|5471.8|5469|5471.8|5469|5471|5468.2|2
1610000040000|2021-01-07 06:14:00|5471.5|5468.7|5472.1|5469.3|5473|5470.2|5471.5|5468.7|6
1610000050000|2021-01-07 06:14:10|5472.5|5469.7|5472.5|5469.7|5472.5|5469.7|5472.1|5469.3|0
1610000060000|2021-01-07 06:14:20|5472.8|5470|5472.5|5469.7|5473|5470.2|5472.5|5469.7|27
1610000070000|2021-01-07 06:14:30|5473|5470.2|5472.8|5470|5473|5470.2|5472.1|5469.3|6
1610000080000|2021-01-07 06:14:40|5473|5470.2|5472.8|5470|5473|5470.2|5472.8|5470|30
1610000090000|2021-01-07 06:14:50|5472.1|5469.3|5472.1|5469.3|5472.1|5469.3|5472.1|5469.3|1
1610000100000|2021-01-07 06:15:00|5472.8|5470|5471.5|5468.7|5472.8|5470|5471.1|5468.3|53
1610000110000|2021-01-07 06:15:10|5470.5|5467.7|5472|5469.2|5472|5469.2|5470.5|5467.7|10
1610000120000|2021-01-07 06:15:20|5472.1|5469.3|5473.1|5470.3|5473.1|5470.3|5472.1|5469.3|27
1610000130000|2021-01-07 06:15:30|5473.3|5470.5|5472.5|5469.7|5473.3|5470.5|5472.1|5469.3|66
1610000140000|2021-01-07 06:15:40|5472.1|5469.3|5470.6|5467.8|5472.1|5469.3|5470.6|5467.8|61
1610000150000|2021-01-07 06:15:50|5470.8|5468|5471|5468.2|5471.1|5468.3|5470.8|5468|1
1610000160000|2021-01-07 06:16:00|5471.1|5468.3|5472.1|5469.3|5472.5|5469.7|5471.1|5468.3|20
1610000170000|2021-01-07 06:16:10|5471.6|5468.8|5471.6|5468.8|5472|5469.2|5470.5|5467.7|18
1610000180000|2021-01-07 06:16:20|5471.3|5468.5|5471.1|5468.3|5471.6|5468.8|5471.1|5468.3|6
1610000190000|2021-01-07 06:16:30|5470.8|5468|5470.1|5467.3|5471.5|5468.7|5470.1|5467.3|6
1610000210000|2021-01-07 06:16:50|5471|5468.2|5470.1|5467.3|5471.1|5468.3|5470.1|5467.3|32
1610000220000|2021-01-07 06:17:00|5470.5|5467.7|5470.5|5467.7|5470.5|5467.7|5470.5|5467.7|8
1610000230000|2021-01-07 06:17:10|||||||||3
1610000250000|2021-01-07 06:17:30|5470.6|5467.8|5472.8|5470|5473.1|5470.3|5470.5|5467.7|27
1610000260000|2021-01-07 06:17:40|5473.1|5470.3|5473.1|5470.3|5473.1|5470.3|5473|5470.2|36
1610000270000|2021-01-07 06:17:50|5473|5470.2|5473.1|5470.3|5473.1|5470.3|5472.5|5469.7|130
1610000280000|2021-01-07 06:18:00|5473|5470.2|5470.5|5467.7|5473|5470.2|5470.5|5467.7|8
1610000290000|2021-01-07 06:18:10|5470.1|5467.3|5471|5468.2|5471.1|5468.3|5470.1|5467.3|2
1610000300000|2021-01-07 06:18:20|5471.6|5468.8|5471.6|5468.8|5471.6|5468.8|5471.1|5468.3|7
1610000310000|2021-01-07 06:18:30|5471.1|5468.3|5471.1|5468.3|5471.1|5468.3|5471.1|5468.3|0
1610000320000|2021-01-07 06:18:40|5470.6|5467.8|5470.5|5467.7|5470.6|5467.8|5470.5|5467.7|0
1610000330000|2021-01-07 06:18:50|5470.1|5467.3|5470.1|5467.3|5470.1|5467.3|5470.1|5467.3|0
1610000340000|2021-01-07 06:19:00|5469.1|5466.3|5469.6|5466.8|5470|5467.2|5469.1|5466.3|12
1610000350000|2021-01-07 06:19:10|5470|5467.2|5470.5|5467.7|5470.5|5467.7|5469.1|5466.3|26
1610000360000|2021-01-07 06:19:20|5470.8|5468|5470.5|5467.7|5471.1|5468.3|5470.5|5467.7|2
1610000370000|2021-01-07 06:19:30|5471.1|5468.3|5472.1|5469.3|5472.1|5469.3|5471.1|5468.3|6
1610000380000|2021-01-07 06:19:40|5472|5469.2|5472|5469.2|5472|5469.2|5472|5469.2|0
1610000390000|2021-01-07 06:19:50|5472.1|5469.3|5472.1|5469.3|5473|5470.2|5472|5469.2|9
1610000400000|2021-01-07 06:20:00|5472|5469.2|5472.8|5470|5473|5470.2|5472|5469.2|18
1610000410000|2021-01-07 06:20:10|5473|5470.2|5473.1|5470.3|5473.1|5470.3|5473|5470.2|39
1610000420000|2021-01-07 06:20:20|||||||||1
1610000430000|2021-01-07 06:20:30|5473.5|5470.7|5473.1|5470.3|5474|5471.2|5473.1|5470.3|25
1610000440000|2021-01-07 06:20:40|5473|5470.2|5472.5|5469.7|5473|5470.2|5472.5|5469.7|2
1610000450000|2021-01-07 06:20:50|5472.1|5469.3|5473.1|5470.3|5473.1|5470.3|5472.1|5469.3|1
1610000460000|2021-01-07 06:21:00|5472.5|5469.7|5470.1|5467.3|5472.5|5469.7|5470.1|5467.3|7
1610000480000|2021-01-07 06:21:20|5471|5468.2|5471|5468.2|5471|5468.2|5471|5468.2|3
1610000490000|2021-01-07 06:21:30|5471.1|5468.3|5471.5|5468.7|5471.5|5468.7|5470.5|5467.7|7
1610000500000|2021-01-07 06:21:40|5471|5468.2|5472.1|5469.3|5472.1|5469.3|5470.1|5467.3|8
1610000510000|2021-01-07 06:21:50|5472.5|5469.7|5473|5470.2|5473|5470.2|5472.1|5469.3|1
1610000520000|2021-01-07 06:22:00|5472.1|5469.3|5472.8|5470|5473.1|5470.3|5472.1|5469.3|17
1610000530000|2021-01-07 06:22:10|5473|5470.2|5472|5469.2|5473.3|5470.5|5472|5469.2|39
1610000540000|2021-01-07 06:22:20|5471.5|5468.7|5471.1|5468.3|5471.5|5468.7|5471.1|5468.3|2
1610000550000|2021-01-07 06:22:30|5470.4|5467.6|5472|5469.2|5472|5469.2|5470.4|5467.6|3
1610000560000|2021-01-07 06:22:40|5471.6|5468.8|5472.1|5469.3|5472.1|5469.3|5471.6|5468.8|1
1610000580000|2021-01-07 06:23:00|5472.6|5469.8|5473.1|5470.3|5473.1|5470.3|5472.5|5469.7|34
1610000590000|2021-01-07 06:23:10|5472.8|5470|5472.5|5469.7|5472.8|5470|5472.5|5469.7|1
1610000600000|2021-01-07 06:23:20|5471.8|5469|5471.3|5468.5|5471.8|5469|5471.3|5468.5|0
1610000610000|2021-01-07 06:23:30|5471.4|5468.6|5472.5|5469.7|5472.5|5469.7|5471.4|5468.6|3
1610000620000|2021-01-07 06:23:40|5472.1|5469.3|5472|5469.2|5472.1|5469.3|5472|5469.2|2
1610000640000|2021-01-07 06:24:00|5472.1|5469.3|5472.1|5469.3|5472.1|5469.3|5472.1|5469.3|0
1610000650000|2021-01-07 06:24:10|5471.8|5469|5472.3|5469.5|5472.3|5469.5|5471.6|5468.8|1
1610000660000|2021-01-07 06:24:20|5471.6|5468.8|5471.3|5468.5|5471.6|5468.8|5471.3|5468.5|6
1610000670000|2021-01-07 06:24:30|5470.6|5467.8|5469.3|5466.5|5470.6|5467.8|5469.3|5466.5|10
1610000680000|2021-01-07 06:24:40|5470|5467.2|5471.1|5468.3|5471.3|5468.5|5470|5467.2|18
1610000690000|2021-01-07 06:24:50|5472.1|5469.3|5472.1|5469.3|5472.1|5469.3|5472.1|5469.3|2
1610000700000|2021-01-07 06:25:00|5471.8|5469|5472.6|5469.8|5472.6|5469.8|5471.6|5468.8|6
1610000710000|2021-01-07 06:25:10|5473|5470.2|5473.1|5470.3|5473.1|5470.3|5473|5470.2|1
1610000720000|2021-01-07 06:25:20|5473|5470.2|5472.5|5469.7|5473|5470.2|5471.8|5469|11
1610000730000|2021-01-07 06:25:30|5472.6|5469.8|5473.1|5470.3|5473.1|5470.3|5472.1|5469.3|2
1610000740000|2021-01-07 06:25:40|5472.6|5469.8|5472.6|5469.8|5472.6|5469.8|5472.6|5469.8|0
1610000750000|2021-01-07 06:25:50|5472.1|5469.3|5471.6|5468.8|5472.1|5469.3|5471.6|5468.8|1
1610000760000|2021-01-07 06:26:00|5472.1|5469.3|5472.1|5469.3|5472.1|5469.3|5472.1|5469.3|0
1610000770000|2021-01-07 06:26:10|5471.6|5468.8|5472.1|5469.3|5472.1|5469.3|5471.6|5468.8|3
1610000780000|2021-01-07 06:26:20|5471.8|5469|5471.6|5468.8|5471.8|5469|5471.6|5468.8|5
1610000790000|2021-01-07 06:26:30|5471.3|5468.5|5470.6|5467.8|5471.3|5468.5|5470.6|5467.8|5
1610000800000|2021-01-07 06:26:40|5471|5468.2|5470.8|5468|5471.1|5468.3|5470.8|5468|0
1610000810000|2021-01-07 06:26:50|5471|5468.2|5470.6|5467.8|5471.1|5468.3|5470.6|5467.8|0
1610000820000|2021-01-07 06:27:00|5471.3|5468.5|5470.3|5467.5|5472.1|5469.3|5470.3|5467.5|20
1610000830000|2021-01-07 06:27:10|5471.1|5468.3|5471.6|5468.8|5471.6|5468.8|5471.1|5468.3|2
1610000840000|2021-01-07 06:27:20|5471.4|5468.6|5471.3|5468.5|5471.4|5468.6|5471.3|5468.5|0
1610000850000|2021-01-07 06:27:30|5471.6|5468.8|5472.3|5469.5|5472.3|5469.5|5471.6|5468.8|1
1610000860000|2021-01-07 06:27:40|5472.1|5469.3|5470.8|5468|5472.1|5469.3|5470.8|5468|3
1610000870000|2021-01-07 06:27:50|5471.6|5468.8|5471.1|5468.3|5471.6|5468.8|5471.1|5468.3|18
1610000880000|2021-01-07 06:28:00|5471|5468.2|5469.8|5467|5471|5468.2|5469.8|5467|4
1610000890000|2021-01-07 06:28:10|5469.4|5466.6|5469.3|5466.5|5469.8|5467|5469.3|5466.5|4
1610000900000|2021-01-07 06:28:20|5469.1|5466.3|5469.1|5466.3|5469.1|5466.3|5468.8|5466|4
1610000910000|2021-01-07 06:28:30|5469.3|5466.5|5469.4|5466.6|5470.1|5467.3|5469.3|5466.5|1
1610000920000|2021-01-07 06:28:40|5469.1|5466.3|5469.1|5466.3|5470.1|5467.3|5469.1|5466.3|3
1610000930000|2021-01-07 06:28:50|5468.8|5466|5468.8|5466|5468.8|5466|5468.8|5466|0
1610000940000|2021-01-07 06:29:00|5468.4|5465.6|5467.4|5464.6|5468.4|5465.6|5467.4|5464.6|2
1610000950000|2021-01-07 06:29:10|5467.1|5464.3|5465.3|5462.5|5467.1|5464.3|5465.3|5462.5|3
1610000960000|2021-01-07 06:29:20|5465.8|5463|5464.6|5461.8|5465.8|5463|5464.6|5461.8|1
1610000970000|2021-01-07 06:29:30|5464.3|5461.5|5464.6|5461.8|5464.6|5461.8|5464.1|5461.3|4
1610000980000|2021-01-07 06:29:40|5465.1|5462.3|5465.1|5462.3|5465.1|5462.3|5465.1|5462.3|0
1610000990000|2021-01-07 06:29:50|5465.3|5462.5|5466.6|5463.8|5466.6|5463.8|5465.3|5462.5|1
1610001000000|2021-01-07 06:30:00|5466.8|5464|5467.1|5464.3|5467.1|5464.3|5466.8|5464|1
1610001010000|2021-01-07 06:30:10|5467.6|5464.8|5468.1|5465.3|5468.1|5465.3|5467.6|5464.8|0
1610001020000|2021-01-07 06:30:20|5468.8|5466|5468.8|5466|5469.1|5466.3|5468.8|5466|1
1610001040000|2021-01-07 06:30:40|5468.6|5465.8|5468.6|5465.8|5468.6|5465.8|5468.6|5465.8|0
1610001050000|2021-01-07 06:30:50|5468.4|5465.6|5467.3|5464.5|5468.4|5465.6|5467.3|5464.5|1
1610001060000|2021-01-07 06:31:00|5468.1|5465.3|5468.1|5465.3|5468.1|5465.3|5468.1|5465.3|2
1610001070000|2021-01-07 06:31:10|5468.8|5466|5468.8|5466|5468.8|5466|5468.8|5466|1
1610001080000|2021-01-07 06:31:20|5469.1|5466.3|5469.1|5466.3|5469.1|5466.3|5469.1|5466.3|4
1610001100000|2021-01-07 06:31:40|5468.3|5465.5|5467.3|5464.5|5468.3|5465.5|5467.3|5464.5|2
1610001110000|2021-01-07 06:31:50|5467.1|5464.3|5466.6|5463.8|5467.1|5464.3|5466.6|5463.8|1
1610001120000|2021-01-07 06:32:00|5466.8|5464|5466.8|5464|5466.8|5464|5466.8|5464|0
1610001130000|2021-01-07 06:32:10|5467|5464.2|5467.1|5464.3|5467.1|5464.3|5467|5464.2|1
1610001150000|2021-01-07 06:32:30|||||||||1
1610001160000|2021-01-07 06:32:40|5466.1|5463.3|5465.3|5462.5|5466.1|5463.3|5465.3|5462.5|1
1610001170000|2021-01-07 06:32:50|5466.1|5463.3|5466.1|5463.3|5466.1|5463.3|5466.1|5463.3|1
1610001180000|2021-01-07 06:33:00|5466.5|5463.7|5469.1|5466.3|5469.1|5466.3|5466.5|5463.7|138
1610001190000|2021-01-07 06:33:10|5469.3|5466.5|5471.3|5468.5|5471.8|5469|5469.3|5466.5|12
1610001200000|2021-01-07 06:33:20|5471.8|5469|5471.6|5468.8|5471.8|5469|5471.1|5468.3|1
1610001210000|2021-01-07 06:33:30|5471.8|5469|5470.6|5467.8|5471.8|5469|5470.3|5467.5|16
1610001220000|2021-01-07 06:33:40|5470.1|5467.3|5470.5|5467.7|5470.8|5468|5470.1|5467.3|2
1610001230000|2021-01-07 06:33:50|5470.8|5468|5471|5468.2|5471|5468.2|5470.8|5468|0
1610001240000|2021-01-07 06:34:00|5470.1|5467.3|5470.1|5467.3|5471|5468.2|5470.1|5467.3|3
1610001250000|2021-01-07 06:34:10|5471|5468.2|5470.6|5467.8|5471|5468.2|5470.5|5467.7|2
1610001260000|2021-01-07 06:34:20|5470.1|5467.3|5471|5468.2|5471|5468.2|5470.1|5467.3|1
1610001270000|2021-01-07 06:34:30|5470.6|5467.8|5470.6|5467.8|5470.6|5467.8|5470.1|5467.3|1
1610001280000|2021-01-07 06:34:40|5470.1|5467.3|5470.1|5467.3|5470.5|5467.7|5470.1|5467.3|0
1610001290000|2021-01-07 06:34:50|5470.5|5467.7|5471|5468.2|5471|5468.2|5470.1|5467.3|1
1610001300000|2021-01-07 06:35:00|5470.1|5467.3|5470.1|5467.3|5471|5468.2|5470.1|5467.3|4
1610001320000|2021-01-07 06:35:20|5470.5|5467.7|5470.5|5467.7|5470.5|5467.7|5470.5|5467.7|0
1610001330000|2021-01-07 06:35:30|5470.1|5467.3|5470.1|5467.3|5470.1|5467.3|5470.1|5467.3|0
1610001340000|2021-01-07 06:35:40|5470.5|5467.7|5470.5|5467.7|5470.5|5467.7|5470.5|5467.7|0
1610001360000|2021-01-07 06:36:00|5470.6|5467.8|5471|5468.2|5471|5468.2|5470.6|5467.8|4
1610001370000|2021-01-07 06:36:10|5472.1|5469.3|5473.1|5470.3|5473.1|5470.3|5472.1|5469.3|3
1610001380000|2021-01-07 06:36:20|5472.1|5469.3|5471.3|5468.5|5472.1|5469.3|5471.3|5468.5|6
1610001390000|2021-01-07 06:36:30|5471.6|5468.8|5471.6|5468.8|5471.6|5468.8|5471.6|5468.8|1
1610001400000|2021-01-07 06:36:40|5473.1|5470.3|5473.5|5470.7|5473.5|5470.7|5473.1|5470.3|34
1610001410000|2021-01-07 06:36:50|5473.1|5470.3|5473.1|5470.3|5474|5471.2|5473.1|5470.3|3
1610001430000|2021-01-07 06:37:10|5472.6|5469.8|5472.1|5469.3|5472.6|5469.8|5472.1|5469.3|6
1610001440000|2021-01-07 06:37:20|5472.8|5470|5471.6|5468.8|5472.8|5470|5471.6|5468.8|2
1610001450000|2021-01-07 06:37:30|5472.1|5469.3|5472.8|5470|5472.8|5470|5472.1|5469.3|20
1610001460000|2021-01-07 06:37:40|5472.5|5469.7|5473.1|5470.3|5473.1|5470.3|5472.1|5469.3|3
1610001470000|2021-01-07 06:37:50|5472.8|5470|5473.1|5470.3|5473.1|5470.3|5472.8|5470|0
1610001490000|2021-01-07 06:38:10|5473.3|5470.5|5473.1|5470.3|5474|5471.2|5473.1|5470.3|5
1610001500000|2021-01-07 06:38:20|5473|5470.2|5473.5|5470.7|5473.5|5470.7|5472.6|5469.8|10
1610001510000|2021-01-07 06:38:30|5473.6|5470.8|5474|5471.2|5474|5471.2|5473.6|5470.8|0
1610001520000|2021-01-07 06:38:40|5473.3|5470.5|5473.5|5470.7|5473.5|5470.7|5473.1|5470.3|1
1610001530000|2021-01-07 06:38:50|5473.1|5470.3|5473.1|5470.3|5473.1|5470.3|5473.1|5470.3|2
1610001540000|2021-01-07 06:39:00|5473.3|5470.5|5473.5|5470.7|5474|5471.2|5473.3|5470.5|6
1610001550000|2021-01-07 06:39:10|5474|5471.2|5474|5471.2|5474|5471.2|5474|5471.2|1
1610001570000|2021-01-07 06:39:30|5473.8|5471|5471.5|5468.7|5474|5471.2|5471.3|5468.5|278
1610001580000|2021-01-07 06:39:40|5471.1|5468.3|5472|5469.2|5472|5469.2|5471.1|5468.3|80
1610001590000|2021-01-07 06:39:50|5473|5470.2|5474|5471.2|5474|5471.2|5473|5470.2|16
1610001600000|2021-01-07 06:40:00|5473.6|5470.8|5473.1|5470.3|5473.6|5470.8|5473.1|5470.3|10
1610001610000|2021-01-07 06:40:10|5472.1|5469.3|5470.3|5467.5|5472.5|5469.7|5470.3|5467.5|13
1610001620000|2021-01-07 06:40:20|5471.1|5468.3|5472|5469.2|5472|5469.2|5471|5468.2|14
1610001630000|2021-01-07 06:40:30|5471.1|5468.3|5471.5|5468.7|5472.1|5469.3|5471.1|5468.3|15
1610001640000|2021-01-07 06:40:40|5471.6|5468.8|5471.6|5468.8|5471.6|5468.8|5471.6|5468.8|0
1610001650000|2021-01-07 06:40:50|5471.1|5468.3|5471.5|5468.7|5471.5|5468.7|5471.1|5468.3|2
1610001660000|2021-01-07 06:41:00|5471.6|5468.8|5471.5|5468.7|5471.6|5468.8|5471|5468.2|0
1610001670000|2021-01-07 06:41:10|5471.1|5468.3|5471|5468.2|5471.1|5468.3|5471|5468.2|0
1610001680000|2021-01-07 06:41:20|5471.5|5468.7|5471|5468.2|5471.5|5468.7|5471|5468.2|8
1610001690000|2021-01-07 06:41:30|5470|5467.2|5469.1|5466.3|5470|5467.2|5469.1|5466.3|2
1610001700000|2021-01-07 06:41:40|5468.8|5466|5468.1|5465.3|5468.8|5466|5468.1|5465.3|2
1610001710000|2021-01-07 06:41:50|5467.5|5464.7|5467.5|5464.7|5467.5|5464.7|5467.5|5464.7|0
1610001720000|2021-01-07 06:42:00|5468|5465.2|5467|5464.2|5468.1|5465.3|5467|5464.2|6
1610001730000|2021-01-07 06:42:10|5467.1|5464.3|5465.5|5462.7|5467.1|5464.3|5465.5|5462.7|1
1610001740000|2021-01-07 06:42:20|5465|5462.2|5465.1|5462.3|5465.5|5462.7|5465|5462.2|14
1610001750000|2021-01-07 06:42:30|5465.5|5462.7|5466.1|5463.3|5466.1|5463.3|5465.5|5462.7|0
1610001760000|2021-01-07 06:42:40|5466|5463.2|5466|5463.2|5466|5463.2|5466|5463.2|10
1610001780000|2021-01-07 06:43:00|5467|5464.2|5466.1|5463.3|5467|5464.2|5466.1|5463.3|4
1610001790000|2021-01-07 06:43:10|5466.5|5463.7|5464.5|5461.7|5467.1|5464.3|5464|5461.2|27
1610001800000|2021-01-07 06:43:20|5464.1|5461.3|5463.1|5460.3|5464.1|5461.3|5463.1|5460.3|1
1610001810000|2021-01-07 06:43:30|5464.1|5461.3|5464.1|5461.3|5464.1|5461.3|5464.1|5461.3|3
1610001820000|2021-01-07 06:43:40|5463.1|5460.3|5462.1|5459.3|5463.5|5460.7|5462.1|5459.3|5
1610001830000|2021-01-07 06:43:50|5463|5460.2|5462.1|5459.3|5463|5460.2|5462.1|5459.3|1
1610001840000|2021-01-07 06:44:00|5462|5459.2|5462|5459.2|5462|5459.2|5461.5|5458.7|1
1610001850000|2021-01-07 06:44:10|5463|5460.2|5463|5460.2|5463|5460.2|5462.1|5459.3|7
1610001860000|2021-01-07 06:44:20|||||||||2
1610001870000|2021-01-07 06:44:30|5463.5|5460.7|5463.1|5460.3|5464|5461.2|5463|5460.2|10
1610001880000|2021-01-07 06:44:40|5463.5|5460.7|5463.1|5460.3|5464|5461.2|5463|5460.2|4
1610001890000|2021-01-07 06:44:50|5463.8|5461|5463.1|5460.3|5464|5461.2|5463.1|5460.3|2
1610001900000|2021-01-07 06:45:00|5463|5460.2|5463|5460.2|5463|5460.2|5463|5460.2|2
1610001910000|2021-01-07 06:45:10|5462.1|5459.3|5462|5459.2|5462.1|5459.3|5461.5|5458.7|5
1610001930000|2021-01-07 06:45:30|5462.1|5459.3|5464|5461.2|5464|5461.2|5462.1|5459.3|2
1610001940000|2021-01-07 06:45:40|5464.1|5461.3|5464.1|5461.3|5464.1|5461.3|5464.1|5461.3|0
1610001950000|2021-01-07 06:45:50|5463.8|5461|5465.5|5462.7|5466|5463.2|5462.1|5459.3|36
1610001960000|2021-01-07 06:46:00|5465.1|5462.3|5465.1|5462.3|5465.1|5462.3|5465.1|5462.3|0
1610001970000|2021-01-07 06:46:10|5466|5463.2|5466|5463.2|5466|5463.2|5466|5463.2|1
1610001980000|2021-01-07 06:46:20|5465.4|5462.6|5465.1|5462.3|5466|5463.2|5465.1|5462.3|2
1610001990000|2021-01-07 06:46:30|5465.5|5462.7|5465.1|5462.3|5466|5463.2|5465.1|5462.3|1
1610002000000|2021-01-07 06:46:40|5464.6|5461.8|5465.1|5462.3|5465.1|5462.3|5464.6|5461.8|0
1610002010000|2021-01-07 06:46:50|5464.6|5461.8|5467|5464.2|5467|5464.2|5464.6|5461.8|10
1610002020000|2021-01-07 06:47:00|5467.1|5464.3|5467.6|5464.8|5468.1|5465.3|5467.1|5464.3|6
1610002030000|2021-01-07 06:47:10|5467.1|5464.3|5467.1|5464.3|5467.1|5464.3|5467.1|5464.3|4
1610002040000|2021-01-07 06:47:20|5466.8|5464|5466.6|5463.8|5466.8|5464|5466.6|5463.8|0
1610002050000|2021-01-07 06:47:30|5467|5464.2|5467.1|5464.3|5467.1|5464.3|5467|5464.2|8
1610002060000|2021-01-07 06:47:40|5466.6|5463.8|5466.1|5463.3|5466.6|5463.8|5466.1|5463.3|1
1610002070000|2021-01-07 06:47:50|5467.1|5464.3|5467.5|5464.7|5467.6|5464.8|5467.1|5464.3|7
1610002080000|2021-01-07 06:48:00|5467.6|5464.8|5467.8|5465|5467.8|5465|5467.3|5464.5|6
1610002090000|2021-01-07 06:48:10|5468.5|5465.7|5469.5|5466.7|5469.5|5466.7|5468.5|5465.7|0
1610002100000|2021-01-07 06:48:20|5469.1|5466.3|5469.1|5466.3|5469.6|5466.8|5469.1|5466.3|0
1610002120000|2021-01-07 06:48:40|5467|5464.2|5466.1|5463.3|5467|5464.2|5466.1|5463.3|16
1610002130000|2021-01-07 06:48:50|5465.8|5463|5466.1|5463.3|5466.5|5463.7|5465.5|5462.7|5
1610002140000|2021-01-07 06:49:00|5466.6|5463.8|5466.6|5463.8|5466.6|5463.8|5466.6|5463.8|1
1610002150000|2021-01-07 06:49:10|5466.5|5463.7|5467.1|5464.3|5468|5465.2|5466.5|5463.7|6
1610002160000|2021-01-07 06:49:20|5466.5|5463.7|5466.5|5463.7|5466.5|5463.7|5466.5|5463.7|0
1610002170000|2021-01-07 06:49:30|5466.6|5463.8|5466.5|5463.7|5467.5|5464.7|5466|5463.2|10
1610002180000|2021-01-07 06:49:40|5466.1|5463.3|5465.5|5462.7|5466.1|5463.3|5465.5|5462.7|1
1610002190000|2021-01-07 06:49:50|5467|5464.2|5466.5|5463.7|5467|5464.2|5466.5|5463.7|10
1610002200000|2021-01-07 06:50:00|5466.1|5463.3|5466|5463.2|5466.1|5463.3|5465.1|5462.3|3
1610002220000|2021-01-07 06:50:20|5465.6|5462.8|5465.1|5462.3|5465.6|5462.8|5465.1|5462.3|0
1610002230000|2021-01-07 06:50:30|5465.5|5462.7|5465.5|5462.7|5465.5|5462.7|5465.1|5462.3|1
1610002240000|2021-01-07 06:50:40|5465.1|5462.3|5467.8|5465|5468|5465.2|5465.1|5462.3|7
1610002250000|2021-01-07 06:50:50|5468|5465.2|5466.5|5463.7|5468|5465.2|5466.1|5463.3|10
1610002260000|2021-01-07 06:51:00|5466.1|5463.3|5466|5463.2|5466.1|5463.3|5465.1|5462.3|8
1610002270000|2021-01-07 06:51:10|5466.1|5463.3|5466.1|5463.3|5466.1|5463.3|5466.1|5463.3|0
1610002280000|2021-01-07 06:51:20|||||||||1
1610002290000|2021-01-07 06:51:30|5467|5464.2|5466.8|5464|5467.1|5464.3|5466.8|5464|8
1610002300000|2021-01-07 06:51:40|5467|5464.2|5467.3|5464.5|5468.1|5465.3|5467|5464.2|1
1610002310000|2021-01-07 06:51:50|5467.8|5465|5467.8|5465|5467.8|5465|5467.3|5464.5|0
1610002320000|2021-01-07 06:52:00|5468.1|5465.3|5469.8|5467|5469.8|5467|5468.1|5465.3|8
1610002330000|2021-01-07 06:52:10|5470|5467.2|5470.1|5467.3|5470.1|5467.3|5470|5467.2|0
1610002340000|2021-01-07 06:52:20|5470|5467.2|5470.1|5467.3|5470.1|5467.3|5469.3|5466.5|5
1610002350000|2021-01-07 06:52:30|5469.1|5466.3|5470.1|5467.3|5470.1|5467.3|5469.1|5466.3|1
1610002360000|2021-01-07 06:52:40|5470.3|5467.5|5470.6|5467.8|5471.1|5468.3|5470.1|5467.3|7
1610002370000|2021-01-07 06:52:50|5471.1|5468.3|5471.3|5468.5|5471.6|5468.8|5470.3|5467.5|13
1610002380000|2021-01-07 06:53:00|5471.6|5468.8|5471.6|5468.8|5471.6|5468.8|5471.6|5468.8|1
1610002400000|2021-01-07 06:53:20|5471.3|5468.5|5471.3|5468.5|5471.3|5468.5|5471.3|5468.5|0
1610002410000|2021-01-07 06:53:30|5471.1|5468.3|5472.6|5469.8|5472.6|5469.8|5470.6|5467.8|46
1610002420000|2021-01-07 06:53:40|5473|5470.2|5473.8|5471|5473.8|5471|5473|5470.2|6
1610002430000|2021-01-07 06:53:50|5474|5471.2|5473.8|5471|5474|5471.2|5473|5470.2|30
1610002440000|2021-01-07 06:54:00|5474|5471.2|5472.1|5469.3|5474|5471.2|5472|5469.2|41
1610002450000|2021-01-07 06:54:10|5472|5469.2|5472|5469.2|5472|5469.2|5472|5469.2|5
1610002460000|2021-01-07 06:54:20|5472.1|5469.3|5472|5469.2|5472.1|5469.3|5471.6|5468.8|2
1610002470000|2021-01-07 06:54:30|5472.1|5469.3|5472.1|5469.3|5472.1|5469.3|5471.6|5468.8|0
1610002480000|2021-01-07 06:54:40|5471.6|5468.8|5471.6|5468.8|5471.6|5468.8|5471.6|5468.8|1
1610002490000|2021-01-07 06:54:50|5472.1|5469.3|5471.8|5469|5472.3|5469.5|5471.8|5469|2
1610002500000|2021-01-07 06:55:00|5471.6|5468.8|5471.6|5468.8|5471.6|5468.8|5471.6|5468.8|25
1610002510000|2021-01-07 06:55:10|5472.1|5469.3|5471.8|5469|5472.1|5469.3|5471.8|5469|1
1610002520000|2021-01-07 06:55:20|5470.6|5467.8|5470.3|5467.5|5470.6|5467.8|5470.3|5467.5|0
1610002540000|2021-01-07 06:55:40|5469.6|5466.8|5469.1|5466.3|5469.6|5466.8|5469.1|5466.3|1
1610002570000|2021-01-07 06:56:10|||||||||20
1610002580000|2021-01-07 06:56:20|||||||||1
1610002600000|2021-01-07 06:56:40|5469.4|5466.6|5470.3|5467.5|5471.1|5468.3|5469.4|5466.6|4
1610002610000|2021-01-07 06:56:50|5469.8|5467|5469.8|5467|5469.8|5467|5469.8|5467|1
1610002620000|2021-01-07 06:57:00|5469.6|5466.8|5468.3|5465.5|5469.6|5466.8|5468.3|5465.5|2
1610002630000|2021-01-07 06:57:10|5469.3|5466.5|5469.1|5466.3|5469.6|5466.8|5469.1|5466.3|16
1610002640000|2021-01-07 06:57:20|5469.3|5466.5|5470.1|5467.3|5470.6|5467.8|5469.3|5466.5|2
1610002650000|2021-01-07 06:57:30|5470.5|5467.7|5473.3|5470.5|5473.6|5470.8|5470.5|5467.7|20
1610002660000|2021-01-07 06:57:40|5473.5|5470.7|5473.6|5470.8|5473.6|5470.8|5472.6|5469.8|35
1610002670000|2021-01-07 06:57:50|5473.5|5470.7|5473|5470.2|5473.6|5470.8|5472.6|5469.8|14
1610002680000|2021-01-07 06:58:00|5473.1|5470.3|5472.6|5469.8|5473.1|5470.3|5472.6|5469.8|2
1610002690000|2021-01-07 06:58:10|5473.1|5470.3|5473.6|5470.8|5473.6|5470.8|5473.1|5470.3|3
1610002700000|2021-01-07 06:58:20|5473.3|5470.5|5473.1|5470.3|5473.3|5470.5|5473.1|5470.3|1
1610002710000|2021-01-07 06:58:30|5472.9|5470.1|5473.4|5470.6|5473.4|5470.6|5472.9|5470.1|25
1610002720000|2021-01-07 06:58:40|5473.1|5470.3|5473.9|5471.1|5473.9|5471.1|5473.1|5470.3|5
1610002730000|2021-01-07 06:58:50|5473.3|5470.5|5473.4|5470.6|5473.4|5470.6|5472.9|5470.1|20
1610002740000|2021-01-07 06:59:00|5473.6|5470.8|5473.9|5471.1|5473.9|5471.1|5473.4|5470.6|47
1610002750000|2021-01-07 06:59:10|5473.3|5470.5|5473.3|5470.5|5473.9|5471.1|5472.9|5470.1|42
1610002760000|2021-01-07 06:59:20|5473.4|5470.6|5473.8|5471|5473.9|5471.1|5473.1|5470.3|34
1610002770000|2021-01-07 06:59:30|5473.9|5471.1|5473.4|5470.6|5473.9|5471.1|5473.4|5470.6|1
1610002780000|2021-01-07 06:59:40|5472.1|5469.3|5472.1|5469.3|5472.9|5470.1|5472.1|5469.3|12
1610002790000|2021-01-07 06:59:50|5471.9|5469.1|5471.9|5469.1|5471.9|5469.1|5471.9|5469.1|3
1610002800000|2021-01-07 07:00:00|5471.6|5468.8|5471.1|5468.3|5471.9|5469.1|5471.1|5468.3|44
1610002810000|2021-01-07 07:00:10|5471.9|5469.1|5473.9|5471.1|5473.9|5471.1|5471.9|5469.1|34
1610002820000|2021-01-07 07:00:20|||||||||37
1610002830000|2021-01-07 07:00:30|||||||||1
1610002860000|2021-01-07 07:01:00|5473.3|5470.5|5476.9|5474.1|5476.9|5474.1|5472.9|5470.1|260
1610002870000|2021-01-07 07:01:10|5478.9|5476.1|5481.3|5478.5|5482.3|5479.5|5478.9|5476.1|64
1610002880000|2021-01-07 07:01:20|5481.5|5477.5|5481.4|5478.6|5481.5|5478.6|5479.1|5476.3|48
1610002890000|2021-01-07 07:01:30|5480.3|5477.5|5479.4|5476.6|5480.3|5477.5|5479.4|5476.6|10
1610002900000|2021-01-07 07:01:40|5478.9|5476.1|5479.9|5477.1|5479.9|5477.1|5478.6|5475.8|5
1610002920000|2021-01-07 07:02:00|5480.1|5477.3|5477.4|5474.6|5480.1|5477.3|5477.4|5474.6|20
1610002930000|2021-01-07 07:02:10|5477.6|5474.8|5477.6|5474.8|5478.6|5475.8|5477.1|5474.3|13
1610002940000|2021-01-07 07:02:20|5477.9|5475.1|5476.1|5473.3|5477.9|5475.1|5476.1|5473.3|15
1610002950000|2021-01-07 07:02:30|5475.9|5473.1|5476.1|5473.3|5476.4|5473.6|5475.9|5473.1|8
1610002960000|2021-01-07 07:02:40|5475.6|5472.8|5477.9|5475.1|5477.9|5475.1|5475.6|5472.8|43
1610002970000|2021-01-07 07:02:50|5478.3|5475.5|5478.3|5475.5|5478.3|5475.5|5478.3|5475.5|2
1610002980000|2021-01-07 07:03:00|5478.1|5475.3|5478.1|5475.3|5478.1|5475.3|5478.1|5475.3|4
1610002990000|2021-01-07 07:03:10|5478.9|5476.1|5478.9|5476.1|5478.9|5476.1|5478.9|5476.1|9
1610003000000|2021-01-07 07:03:20|5478.4|5475.6|5478.9|5476.1|5478.9|5476.1|5478.1|5475.3|31
1610003010000|2021-01-07 07:03:30|5478.6|5475.8|5478.1|5475.3|5478.6|5475.8|5478.1|5475.3|0
1610003020000|2021-01-07 07:03:40|5478.9|5476.1|5478.6|5475.8|5478.9|5476.1|5478.1|5475.3|7
1610003030000|2021-01-07 07:03:50|5478.9|5476.1|5478.6|5475.8|5478.9|5476.1|5478.6|5475.8|0
1610003040000|2021-01-07 07:04:00|5478.4|5475.6|5477.4|5474.6|5478.4|5475.6|5477.1|5474.3|3
1610003050000|2021-01-07 07:04:10|5477.1|5474.3|5476.4|5473.6|5477.1|5474.3|5476.4|5473.6|5
1610003060000|2021-01-07 07:04:20|||||||||25
1610003070000|2021-01-07 07:04:30|5476.8|5474|5476.8|5474|5476.8|5474|5476.8|5474|0
1610003080000|2021-01-07 07:04:40|5476.9|5474.1|5476.9|5474.1|5476.9|5474.1|5476.9|5474.1|0
1610003090000|2021-01-07 07:04:50|5477.8|5475|5477.8|5475|5477.8|5475|5477.8|5475|1
1610003100000|2021-01-07 07:05:00|5477.1|5474.3|5476.9|5474.1|5477.8|5475|5476.9|5474.1|5
1610003110000|2021-01-07 07:05:10|5477.4|5474.6|5477.1|5474.3|5477.4|5474.6|5477.1|5474.3|0
1610003120000|2021-01-07 07:05:20|5477.4|5474.6|5477.1|5474.3|5477.4|5474.6|5477.1|5474.3|0
1610003130000|2021-01-07 07:05:30|5477.8|5475|5477.9|5475.1|5477.9|5475.1|5477.8|5475|3
1610003140000|2021-01-07 07:05:40|5477.6|5474.8|5477.4|5474.6|5477.9|5475.1|5477.3|5474.5|2
1610003150000|2021-01-07 07:05:50|5477.1|5474.3|5477.4|5474.6|5477.4|5474.6|5476.9|5474.1|0
1610003160000|2021-01-07 07:06:00|5477.1|5474.3|5478.9|5476.1|5478.9|5476.1|5477.1|5474.3|16
1610003170000|2021-01-07 07:06:10|5477.9|5475.1|5476.8|5474|5477.9|5475.1|5476.8|5474|4
1610003180000|2021-01-07 07:06:20|5475.9|5473.1|5477.1|5474.3|5478.3|5475.5|5475.9|5473.1|35
1610003190000|2021-01-07 07:06:30|5476.9|5474.1|5476.9|5474.1|5476.9|5474.1|5476.4|5473.6|1
1610003210000|2021-01-07 07:06:50|5476.1|5473.3|5476.8|5474|5476.8|5474|5476.1|5473.3|12
1610003220000|2021-01-07 07:07:00|||||||||2
1610003230000|2021-01-07 07:07:10|5476.9|5474.1|5476.6|5473.8|5476.9|5474.1|5475.9|5473.1|17
1610003240000|2021-01-07 07:07:20|5476.8|5474|5477.3|5474.5|5477.9|5475.1|5475.9|5473.1|28
1610003250000|2021-01-07 07:07:30|5477.1|5474.3|5476.8|5474|5477.9|5475.1|5476.1|5473.3|42
1610003260000|2021-01-07 07:07:40|5476.9|5474.1|5476.8|5474|5476.9|5474.1|5476.1|5473.3|18
1610003270000|2021-01-07 07:07:50|5477.4|5474.6|5477.4|5474.6|5477.4|5474.6|5477.4|5474.6|0
1610003280000|2021-01-07 07:08:00|5477.1|5474.3|5476.9|5474.1|5477.1|5474.3|5476.9|5474.1|6
1610003290000|2021-01-07 07:08:10|5477.1|5474.3|5477.1|5474.3|5477.1|5474.3|5476.9|5474.1|5
1610003310000|2021-01-07 07:08:30|5476.9|5474.1|5476.9|5474.1|5476.9|5474.1|5476.9|5474.1|5
1610003330000|2021-01-07 07:08:50|5477.1|5474.3|5477.9|5475.1|5477.9|5475.1|5477.1|5474.3|1
1610003340000|2021-01-07 07:09:00|5477.1|5474.3|5477.1|5474.3|5477.1|5474.3|5477.1|5474.3|1
1610003350000|2021-01-07 07:09:10|5476.9|5474.1|5476.9|5474.1|5476.9|5474.1|5476.9|5474.1|0
1610003370000|2021-01-07 07:09:30|5476.8|5474|5476.9|5474.1|5476.9|5474.1|5476.8|5474|50
1610003380000|2021-01-07 07:09:40|5477.1|5474.3|5477.1|5474.3|5477.1|5474.3|5477.1|5474.3|0
1610003390000|2021-01-07 07:09:50|||||||||1
1610003410000|2021-01-07 07:10:10|5477.9|5475.1|5478.1|5475.3|5478.1|5475.3|5477.9|5475.1|3
1610003420000|2021-01-07 07:10:20|||||||||1
1610003430000|2021-01-07 07:10:30|5477.9|5475.1|5477.9|5475.1|5477.9|5475.1|5477.9|5475.1|0
1610003440000|2021-01-07 07:10:40|5478.1|5475.3|5477.6|5474.8|5478.1|5475.3|5477.3|5474.5|15
1610003450000|2021-01-07 07:10:50|5478.1|5475.3|5478.1|5475.3|5478.1|5475.3|5477.8|5475|1
1610003470000|2021-01-07 07:11:10|5477.1|5474.3|5477.1|5474.3|5477.1|5474.3|5477.1|5474.3|1
1610003480000|2021-01-07 07:11:20|5477.3|5474.5|5477.3|5474.5|5477.9|5475.1|5477.3|5474.5|3
1610003490000|2021-01-07 07:11:30|5476.9|5474.1|5476.9|5474.1|5476.9|5474.1|5476.9|5474.1|1
1610003500000|2021-01-07 07:11:40|5477.4|5474.6|5477.1|5474.3|5477.4|5474.6|5477.1|5474.3|6
1610003510000|2021-01-07 07:11:50|5477.9|5475.1|5477.9|5475.1|5477.9|5475.1|5477.9|5475.1|2
1610003520000|2021-01-07 07:12:00|5477.6|5474.8|5479.6|5476.8|5479.6|5476.8|5477.3|5474.5|31
1610003530000|2021-01-07 07:12:10|5479.3|5476.5|5478.6|5475.8|5479.3|5476.5|5478.6|5475.8|10
1610003540000|2021-01-07 07:12:20|5478.9|5476.1|5480.6|5477.8|5480.9|5478.1|5478.6|5475.8|16
1610003550000|2021-01-07 07:12:30|5481.9|5479.1|5481.9|5479.1|5481.9|5479.1|5481.1|5478.3|17
1610003560000|2021-01-07 07:12:40|5481.6|5478.8|5480.3|5477.5|5481.9|5479.1|5480.3|5477.5|17
1610003570000|2021-01-07 07:12:50|||||||||1
1610003580000|2021-01-07 07:13:00|5480.1|5477.3|5480.6|5477.8|5480.6|5477.8|5480.1|5477.3|8
1610003590000|2021-01-07 07:13:10|5481.9|5479.1|5482.6|5479.8|5483.1|5480.3|5481.9|5479.1|48
1610003600000|2021-01-07 07:13:20|5482.3|5479.5|5484.8|5482|5484.8|5482|5482.1|5479.3|13
1610003610000|2021-01-07 07:13:30|5484.6|5481.8|5484.1|5481.3|5485.1|5482.3|5483.6|5480.8|46
1610003620000|2021-01-07 07:13:40|5484.4|5481.6|5485.4|5482.6|5485.4|5482.6|5483.9|5481.1|25
1610003630000|2021-01-07 07:13:50|5485.1|5482.3|5484.9|5482.1|5485.1|5482.3|5484.9|5482.1|1
1610003640000|2021-01-07 07:14:00|5484.6|5481.8|5485.6|5482.8|5485.9|5483.1|5484.1|5481.3|10
1610003650000|2021-01-07 07:14:10|5485.1|5482.3|5483.1|5480.3|5485.4|5482.6|5482.6|5479.8|71
1610003660000|2021-01-07 07:14:20|5483.4|5480.6|5484.1|5481.3|5484.1|5481.3|5483.4|5480.6|2
1610003670000|2021-01-07 07:14:30|5483.9|5481.1|5484.1|5481.3|5484.9|5482.1|5483.9|5481.1|26
1610003680000|2021-01-07 07:14:40|5483.9|5481.1|5483.9|5481.1|5483.9|5481.1|5483.9|5481.1|2
1610003690000|2021-01-07 07:14:50|5483.1|5480.3|5482.3|5479.5|5483.4|5480.6|5482.1|5479.3|17
1610003700000|2021-01-07 07:15:00|5482.9|5480.1|5483.3|5480.5|5483.6|5480.8|5482.6|5479.8|15
1610003710000|2021-01-07 07:15:10|5483.1|5480.3|5483.6|5480.8|5483.9|5481.1|5483.1|5480.3|92
1610003720000|2021-01-07 07:15:20|5483.3|5480.5|5484.1|5481.3|5484.1|5481.3|5483.3|5480.5|26
1610003730000|2021-01-07 07:15:30|5484.9|5482.1|5484.3|5481.5|5485.1|5482.3|5484.3|5481.5|28
1610003740000|2021-01-07 07:15:40|5484.1|5481.3|5484.3|5481.5|5484.8|5482|5483.1|5480.3|19
1610003750000|2021-01-07 07:15:50|5484.1|5481.3|5484.1|5481.3|5485.6|5482.8|5484.1|5481.3|45
1610003760000|2021-01-07 07:16:00|5484.3|5481.5|5484.3|5481.5|5485.1|5482.3|5484.1|5481.3|15
1610003770000|2021-01-07 07:16:10|5484.1|5481.3|5483.1|5480.3|5484.3|5481.5|5483.1|5480.3|61
1610003780000|2021-01-07 07:16:20|5483.6|5480.8|5483.6|5480.8|5483.6|5480.8|5483.6|5480.8|1
1610003790000|2021-01-07 07:16:30|5483.9|5481.1|5482.9|5480.1|5483.9|5481.1|5482.9|5480.1|7
1610003800000|2021-01-07 07:16:40|5482.1|5479.3|5482.6|5479.8|5482.9|5480.1|5482.1|5479.3|0
1610003810000|2021-01-07 07:16:50|5482.9|5480.1|5482.9|5480.1|5482.9|5480.1|5482.6|5479.8|0
1610003820000|2021-01-07 07:17:00|5483.1|5480.3|5483.3|5480.5|5483.6|5480.8|5482.6|5479.8|11
1610003830000|2021-01-07 07:17:10|5483.6|5480.8|5481.9|5479.1|5483.6|5480.8|5481.9|5479.1|44
1610003840000|2021-01-07 07:17:20|5482.1|5479.3|5480.9|5478.1|5482.1|5479.3|5480.6|5477.8|20
1610003850000|2021-01-07 07:17:30|5481.1|5478.3|5481.1|5478.3|5481.1|5478.3|5481.1|5478.3|1
1610003860000|2021-01-07 07:17:40|||||||||1
1610003870000|2021-01-07 07:17:50|5481.3|5478.5|5480.9|5478.1|5481.3|5478.5|5480.9|5478.1|5
1610003880000|2021-01-07 07:18:00|5480.6|5477.8|5480.1|5477.3|5480.6|5477.8|5479.6|5476.8|8
1610003890000|2021-01-07 07:18:10|5479.3|5476.5|5479.3|5476.5|5479.3|5476.5|5479.3|5476.5|12
1610003900000|2021-01-07 07:18:20|5479.1|5476.3|5476.3|5473.5|5479.1|5476.3|5476.3|5473.5|77
1610003910000|2021-01-07 07:18:30|||||||||1
1610003920000|2021-01-07 07:18:40|||||||||33
1610003930000|2021-01-07 07:18:50|5476.6|5473.8|5479.3|5476.5|5479.8|5477|5476.6|5473.8|60
1610003940000|2021-01-07 07:19:00|5479.1|5476.3|5478.3|5475.5|5479.1|5476.3|5478.3|5475.5|1
1610003950000|2021-01-07 07:19:10|5478.1|5475.3|5478.3|5475.5|5478.3|5475.5|5478.1|5475.3|5
1610003960000|2021-01-07 07:19:20|5478.1|5475.3|5476.9|5474.1|5478.1|5475.3|5476.6|5473.8|8
1610003970000|2021-01-07 07:19:30|||||||||12
1610003980000|2021-01-07 07:19:40|5476.1|5473.3|5476.1|5473.3|5476.1|5473.3|5476.1|5473.3|2
1610003990000|2021-01-07 07:19:50|5476.4|5473.6|5477.9|5475.1|5477.9|5475.1|5476.4|5473.6|1
1610004000000|2021-01-07 07:20:00|5478.1|5475.3|5477.3|5474.5|5478.1|5475.3|5477.3|5474.5|7
1610004010000|2021-01-07 07:20:10|5477.9|5475.1|5478.1|5475.3|5478.1|5475.3|5477.6|5474.8|5
1610004020000|2021-01-07 07:20:20|5476.9|5474.1|5476.9|5474.1|5476.9|5474.1|5476.3|5473.5|31
1610004040000|2021-01-07 07:20:40|||||||||1
1610004050000|2021-01-07 07:20:50|||||||||2
1610004060000|2021-01-07 07:21:00|5477.9|5475.1|5477.9|5475.1|5477.9|5475.1|5477.9|5475.1|1
1610004070000|2021-01-07 07:21:10|5478.1|5475.3|5477.6|5474.8|5478.6|5475.8|5477.6|5474.8|3
1610004080000|2021-01-07 07:21:20|5477.4|5474.6|5477.1|5474.3|5477.4|5474.6|5477.1|5474.3|2
1610004100000|2021-01-07 07:21:40|5476.4|5473.6|5476.6|5473.8|5476.6|5473.8|5476.4|5473.6|2
1610004120000|2021-01-07 07:22:00|5476.1|5473.3|5476.1|5473.3|5476.1|5473.3|5476.1|5473.3|0
1610004150000|2021-01-07 07:22:30|5475.4|5472.6|5475.1|5472.3|5475.4|5472.6|5475.1|5472.3|1
1610004160000|2021-01-07 07:22:40|5475.3|5472.5|5474.1|5471.3|5475.3|5472.5|5474.1|5471.3|23
1610004170000|2021-01-07 07:22:50|5474.6|5471.8|5474.6|5471.8|5474.6|5471.8|5474.6|5471.8|0
1610004210000|2021-01-07 07:23:30|5474.9|5472.1|5474.6|5471.8|5475.1|5472.3|5474.6|5471.8|0
1610004230000|2021-01-07 07:23:50|5475.9|5473.1|5474.3|5471.5|5476.1|5473.3|5474.3|5471.5|15
1610004240000|2021-01-07 07:24:00|5474.6|5471.8|5475.1|5472.3|5475.1|5472.3|5474.6|5471.8|0
1610004250000|2021-01-07 07:24:10|5474.8|5472|5474.9|5472.1|5474.9|5472.1|5474.8|5472|0
1610004260000|2021-01-07 07:24:20|5475.1|5472.3|5475.1|5472.3|5475.1|5472.3|5475.1|5472.3|3
1610004270000|2021-01-07 07:24:30|||||||||14
1610004290000|2021-01-07 07:24:50|||||||||1
1610004300000|2021-01-07 07:25:00|5474.9|5472.1|5474.1|5471.3|5474.9|5472.1|5474.1|5471.3|7
1610004310000|2021-01-07 07:25:10|5473.9|5471.1|5473.9|5471.1|5473.9|5471.1|5473.9|5471.1|1
1610004330000|2021-01-07 07:25:30|5474.1|5471.3|5473.1|5470.3|5474.1|5471.3|5473.1|5470.3|10
1610004340000|2021-01-07 07:25:40|5472.1|5469.3|5471.3|5468.5|5472.1|5469.3|5471.3|5468.5|9
1610004360000|2021-01-07 07:26:00|5471.1|5468.3|5472.1|5469.3|5472.1|5469.3|5471.1|5468.3|3
1610004370000|2021-01-07 07:26:10|5472.3|5469.5|5472.3|5469.5|5472.3|5469.5|5472.3|5469.5|0
1610004380000|2021-01-07 07:26:20|5472.1|5469.3|5472.6|5469.8|5473.4|5470.6|5472.1|5469.3|1
1610004390000|2021-01-07 07:26:30|5473.1|5470.3|5474.8|5472|5474.8|5472|5473.1|5470.3|1
1610004400000|2021-01-07 07:26:40|5474.9|5472.1|5474.9|5472.1|5474.9|5472.1|5474.9|5472.1|10
1610004410000|2021-01-07 07:26:50|5474.4|5471.6|5474.1|5471.3|5474.9|5472.1|5474.1|5471.3|2
1610004420000|2021-01-07 07:27:00|5474.4|5471.6|5474.9|5472.1|5474.9|5472.1|5474.4|5471.6|0
1610004430000|2021-01-07 07:27:10|5474.6|5471.8|5474.4|5471.6|5474.9|5472.1|5474.4|5471.6|0
1610004440000|2021-01-07 07:27:20|5474.9|5472.1|5473.9|5471.1|5474.9|5472.1|5473.9|5471.1|0
1610004450000|2021-01-07 07:27:30|5474.1|5471.3|5473.1|5470.3|5474.1|5471.3|5472.9|5470.1|30
1610004460000|2021-01-07 07:27:40|5473.4|5470.6|5473.1|5470.3|5473.4|5470.6|5473.1|5470.3|0
1610004470000|2021-01-07 07:27:50|5472.9|5470.1|5472.2|5469.4|5472.9|5470.1|5472.2|5469.4|3
1610004480000|2021-01-07 07:28:00|5472.1|5469.3|5471.4|5468.6|5472.4|5469.6|5471.1|5468.3|2
1610004490000|2021-01-07 07:28:10|5471.1|5468.3|5471.1|5468.3|5471.1|5468.3|5471.1|5468.3|1
1610004500000|2021-01-07 07:28:20|5470.9|5468.1|5471.1|5468.3|5471.1|5468.3|5470.1|5467.3|5
1610004510000|2021-01-07 07:28:30|5470.9|5468.1|5471.1|5468.3|5471.4|5468.6|5470.9|5468.1|5
1610004530000|2021-01-07 07:28:50|5471.4|5468.6|5471.1|5468.3|5471.4|5468.6|5471.1|5468.3|0
1610004550000|2021-01-07 07:29:10|5470.9|5468.1|5470.1|5467.3|5470.9|5468.1|5470.1|5467.3|12
1610004570000|2021-01-07 07:29:30|5469.9|5467.1|5469.9|5467.1|5469.9|5467.1|5469.4|5466.6|10
1610004590000|2021-01-07 07:29:50|5470.1|5467.3|5469.9|5467.1|5470.6|5467.8|5469.9|5467.1|1
1610004600000|2021-01-07 07:30:00|5470.1|5467.3|5471.1|5468.3|5471.1|5468.3|5470.1|5467.3|2
1610004610000|2021-01-07 07:30:10|5470.9|5468.1|5469.9|5467.1|5470.9|5468.1|5469.9|5467.1|3
1610004620000|2021-01-07 07:30:20|5470.1|5467.3|5470.4|5467.6|5470.4|5467.6|5470.1|5467.3|2
1610004640000|2021-01-07 07:30:40|5470.1|5467.3|5470.6|5467.8|5470.8|5468|5469.1|5466.3|5
1610004660000|2021-01-07 07:31:00|5470.4|5467.6|5471.1|5468.3|5471.4|5468.6|5470.4|5467.6|0
1610004690000|2021-01-07 07:31:30|5470.9|5468.1|5470.9|5468.1|5471.4|5468.6|5470.9|5468.1|1
1610004700000|2021-01-07 07:31:40|5471.1|5468.3|5471.1|5468.3|5471.1|5468.3|5471.1|5468.3|5
1610004710000|2021-01-07 07:31:50|5471.4|5468.6|5470.4|5467.6|5471.9|5469.1|5470.1|5467.3|7
1610004720000|2021-01-07 07:32:00|5470.1|5467.3|5469.9|5467.1|5470.1|5467.3|5469.6|5466.8|4
1610004730000|2021-01-07 07:32:10|5470.1|5467.3|5469.1|5466.3|5470.1|5467.3|5469.1|5466.3|8
1610004740000|2021-01-07 07:32:20|5469.9|5467.1|5469.2|5466.4|5469.9|5467.1|5469.2|5466.4|11
1610004750000|2021-01-07 07:32:30|5469.1|5466.3|5469.1|5466.3|5469.1|5466.3|5469.1|5466.3|14
1610004760000|2021-01-07 07:32:40|5469.4|5466.6|5469.1|5466.3|5469.4|5466.6|5469.1|5466.3|13
1610004770000|2021-01-07 07:32:50|5468.9|5466.1|5469.1|5466.3|5469.1|5466.3|5468.1|5465.3|25
1610004780000|2021-01-07 07:33:00|5468.9|5466.1|5468.1|5465.3|5468.9|5466.1|5468.1|5465.3|2
1610004790000|2021-01-07 07:33:10|5467.9|5465.1|5467.1|5464.3|5468.1|5465.3|5467.1|5464.3|38
1610004800000|2021-01-07 07:33:20|||||||||2
1610004810000|2021-01-07 07:33:30|||||||||4
1610004820000|2021-01-07 07:33:40|5466.9|5464.1|5466.9|5464.1|5466.9|5464.1|5466.9|5464.1|7
1610004840000|2021-01-07 07:34:00|5467.1|5464.3|5468.9|5466.1|5468.9|5466.1|5467.1|5464.3|2
1610004850000|2021-01-07 07:34:10|5469.8|5467|5469.9|5467.1|5469.9|5467.1|5469.8|5467|1
1610004860000|2021-01-07 07:34:20|5469.6|5466.8|5470.6|5467.8|5470.9|5468.1|5469.6|5466.8|8
1610004900000|2021-01-07 07:35:00|5471.6|5468.8|5471.4|5468.6|5471.9|5469.1|5471.1|5468.3|17
1610004920000|2021-01-07 07:35:20|5471.1|5468.3|5473.4|5470.6|5473.4|5470.6|5471.1|5468.3|3
1610004930000|2021-01-07 07:35:30|5474.1|5471.3|5473.4|5470.6|5474.1|5471.3|5473.1|5470.3|3
1610004940000|2021-01-07 07:35:40|5473.1|5470.3|5475.1|5472.3|5475.1|5472.3|5473.1|5470.3|41
1610004950000|2021-01-07 07:35:50|5475.6|5472.8|5476.9|5474.1|5476.9|5474.1|5475.1|5472.3|26
1610004960000|2021-01-07 07:36:00|5476.1|5473.3|5476.9|5474.1|5476.9|5474.1|5476.1|5473.3|9
1610004970000|2021-01-07 07:36:10|5476.6|5473.8|5477.4|5474.6|5477.4|5474.6|5476.1|5473.3|3
1610004980000|2021-01-07 07:36:20|5477.1|5474.3|5477.4|5474.6|5479.1|5476.3|5477.1|5474.3|8
1610004990000|2021-01-07 07:36:30|5477.1|5474.3|5477.1|5474.3|5477.4|5474.6|5477.1|5474.3|1
1610005000000|2021-01-07 07:36:40|5476.9|5474.1|5476.4|5473.6|5476.9|5474.1|5475.1|5472.3|42
1610005010000|2021-01-07 07:36:50|5476.8|5474|5476.9|5474.1|5476.9|5474.1|5476.4|5473.6|1
1610005020000|2021-01-07 07:37:00|5476.4|5473.6|5476.8|5474|5476.8|5474|5476.1|5473.3|4
1610005030000|2021-01-07 07:37:10|5476.9|5474.1|5475.9|5473.1|5476.9|5474.1|5475.9|5473.1|10
1610005040000|2021-01-07 07:37:20|5476.4|5473.6|5476.9|5474.1|5476.9|5474.1|5476.4|5473.6|0
1610005050000|2021-01-07 07:37:30|5477.6|5474.8|5477.4|5474.6|5478.1|5475.3|5477.1|5474.3|12
1610005060000|2021-01-07 07:37:40|5477.1|5474.3|5477.1|5474.3|5477.1|5474.3|5477.1|5474.3|0
1610005070000|2021-01-07 07:37:50|5476.4|5473.6|5476.9|5474.1|5476.9|5474.1|5476.1|5473.3|0
1610005080000|2021-01-07 07:38:00|5476.6|5473.8|5476.9|5474.1|5476.9|5474.1|5476.6|5473.8|1
1610005090000|2021-01-07 07:38:10|5476.1|5473.3|5475.4|5472.6|5476.1|5473.3|5474.9|5472.1|7
1610005100000|2021-01-07 07:38:20|5475.1|5472.3|5476.4|5473.6|5476.4|5473.6|5475.1|5472.3|1
1610005120000|2021-01-07 07:38:40|5476.2|5473.4|5475.4|5472.6|5476.2|5473.4|5475.1|5472.3|4
1610005130000|2021-01-07 07:38:50|5474.9|5472.1|5475.4|5472.6|5475.4|5472.6|5474.9|5472.1|3
1610005140000|2021-01-07 07:39:00|5475.1|5472.3|5475.4|5472.6|5475.4|5472.6|5475.1|5472.3|6
1610005150000|2021-01-07 07:39:10|5474.9|5472.1|5475.4|5472.6|5475.4|5472.6|5474.9|5472.1|8
1610005160000|2021-01-07 07:39:20|5475.1|5472.3|5475.4|5472.6|5475.4|5472.6|5475.1|5472.3|4
1610005170000|2021-01-07 07:39:30|5475.1|5472.3|5473.6|5470.8|5475.4|5472.6|5472.1|5469.3|49
1610005180000|2021-01-07 07:39:40|5473.9|5471.1|5474.9|5472.1|5475.1|5472.3|5473.9|5471.1|9
1610005190000|2021-01-07 07:39:50|5475.1|5472.3|5475.9|5473.1|5475.9|5473.1|5475.1|5472.3|1
1610005200000|2021-01-07 07:40:00|5476.3|5473.5|5476.1|5473.3|5476.6|5473.8|5476.1|5473.3|6
1610005210000|2021-01-07 07:40:10|5475.9|5473.1|5476.9|5474.1|5476.9|5474.1|5475.6|5472.8|2
1610005220000|2021-01-07 07:40:20|5476.6|5473.8|5477.6|5474.8|5477.6|5474.8|5476.6|5473.8|1
1610005230000|2021-01-07 07:40:30|5477.2|5474.4|5477.6|5474.8|5477.6|5474.8|5477.1|5474.3|1
1610005240000|2021-01-07 07:40:40|5477.9|5475.1|5476.6|5473.8|5478.1|5475.3|5476.6|5473.8|22
1610005250000|2021-01-07 07:40:50|5476.8|5474|5476.9|5474.1|5476.9|5474.1|5476.6|5473.8|0
1610005260000|2021-01-07 07:41:00|5476.8|5474|5476.1|5473.3|5476.8|5474|5476.1|5473.3|1
1610005270000|2021-01-07 07:41:10|5475.1|5472.3|5475.6|5472.8|5475.9|5473.1|5475.1|5472.3|11
1610005280000|2021-01-07 07:41:20|5475.9|5473.1|5475.6|5472.8|5476.1|5473.3|5475.6|5472.8|32
1610005290000|2021-01-07 07:41:30|5475.2|5472.4|5474.9|5472.1|5475.6|5472.8|5474.2|5471.4|28
1610005300000|2021-01-07 07:41:40|5474.6|5471.8|5474.6|5471.8|5474.6|5471.8|5474.6|5471.8|0
1610005310000|2021-01-07 07:41:50|5474.9|5472.1|5474.6|5471.8|5474.9|5472.1|5474.6|5471.8|1
1610005320000|2021-01-07 07:42:00|5474.9|5472.1|5474.1|5471.3|5474.9|5472.1|5474.1|5471.3|5
1610005330000|2021-01-07 07:42:10|5474.4|5471.6|5472.1|5469.3|5474.4|5471.6|5472.1|5469.3|3
1610005340000|2021-01-07 07:42:20|5471.6|5468.8|5473.1|5470.3|5473.1|5470.3|5471.6|5468.8|14
1610005350000|2021-01-07 07:42:30|5473.4|5470.6|5473.1|5470.3|5473.6|5470.8|5473.1|5470.3|0
1610005360000|2021-01-07 07:42:40|||||||||1
1610005370000|2021-01-07 07:42:50|5472.9|5470.1|5472.1|5469.3|5472.9|5470.1|5472.1|5469.3|3
1610005380000|2021-01-07 07:43:00|5471.1|5468.3|5469.6|5466.8|5471.1|5468.3|5469.6|5466.8|19
1610005390000|2021-01-07 07:43:10|5469.1|5466.3|5469.1|5466.3|5469.9|5467.1|5469.1|5466.3|1
1610005400000|2021-01-07 07:43:20|5469.4|5466.6|5467.1|5464.3|5469.4|5466.6|5466.6|5463.8|15
1610005410000|2021-01-07 07:43:30|5467.4|5464.6|5467.6|5464.8|5467.9|5465.1|5467.1|5464.3|4
1610005420000|2021-01-07 07:43:40|5467.1|5464.3|5467.4|5464.6|5467.4|5464.6|5467.1|5464.3|0
1610005430000|2021-01-07 07:43:50|5467.9|5465.1|5467.9|5465.1|5467.9|5465.1|5467.9|5465.1|0
1610005440000|2021-01-07 07:44:00|5468.9|5466.1|5467.4|5464.6|5468.9|5466.1|5467.4|5464.6|5
1610005450000|2021-01-07 07:44:10|5467.1|5464.3|5467.9|5465.1|5467.9|5465.1|5467.1|5464.3|10
1610005460000|2021-01-07 07:44:20|5467.6|5464.8|5467.1|5464.3|5467.9|5465.1|5467.1|5464.3|25
1610005470000|2021-01-07 07:44:30|5467.4|5464.6|5467.1|5464.3|5467.9|5465.1|5467.1|5464.3|4
1610005480000|2021-01-07 07:44:40|5467.8|5465|5467.1|5464.3|5468.2|5465.4|5467.1|5464.3|28
1610005490000|2021-01-07 07:44:50|5466.4|5463.6|5466.2|5463.4|5466.4|5463.6|5466.2|5463.4|9
1610005500000|2021-01-07 07:45:00|5466.1|5463.3|5464.9|5462.1|5466.1|5463.3|5464.9|5462.1|6
1610005510000|2021-01-07 07:45:10|||||||||7
1610005520000|2021-01-07 07:45:20|5465.1|5462.3|5465.1|5462.3|5465.9|5463.1|5465.1|5462.3|27
1610005530000|2021-01-07 07:45:30|5464.9|5462.1|5464.6|5461.8|5464.9|5462.1|5464.6|5461.8|5
1610005540000|2021-01-07 07:45:40|5464.2|5461.4|5464.4|5461.6|5464.6|5461.8|5464.1|5461.3|4
1610005550000|2021-01-07 07:45:50|5464.1|5461.3|5464.9|5462.1|5464.9|5462.1|5464.1|5461.3|2
1610005560000|2021-01-07 07:46:00|5464.1|5461.3|5464.4|5461.6|5464.4|5461.6|5464.1|5461.3|4
1610005570000|2021-01-07 07:46:10|5464.1|5461.3|5464.1|5461.3|5464.1|5461.3|5464.1|5461.3|0
1610005580000|2021-01-07 07:46:20|5465.1|5462.3|5464.9|5462.1|5465.1|5462.3|5464.6|5461.8|3
1610005590000|2021-01-07 07:46:30|5464.6|5461.8|5464.9|5462.1|5464.9|5462.1|5464.6|5461.8|0
1610005600000|2021-01-07 07:46:40|5464.1|5461.3|5464.1|5461.3|5464.2|5461.4|5464.1|5461.3|7
1610005610000|2021-01-07 07:46:50|5464.4|5461.6|5464.4|5461.6|5464.9|5462.1|5464.4|5461.6|3
1610005620000|2021-01-07 07:47:00|5464.6|5461.8|5464.9|5462.1|5464.9|5462.1|5464.6|5461.8|0
1610005630000|2021-01-07 07:47:10|5465.2|5462.4|5466.9|5464.1|5466.9|5464.1|5465.2|5462.4|14
1610005640000|2021-01-07 07:47:20|5467.4|5464.6|5467.6|5464.8|5467.9|5465.1|5467.1|5464.3|4
1610005650000|2021-01-07 07:47:30|5467.9|5465.1|5467.1|5464.3|5467.9|5465.1|5467.1|5464.3|1
1610005660000|2021-01-07 07:47:40|5467.6|5464.8|5467.1|5464.3|5467.6|5464.8|5467.1|5464.3|1
1610005670000|2021-01-07 07:47:50|5467.6|5464.8|5467.6|5464.8|5467.9|5465.1|5467.2|5464.4|5
1610005680000|2021-01-07 07:48:00|5467.2|5464.4|5466.2|5463.4|5467.6|5464.8|5466.2|5463.4|8
1610005690000|2021-01-07 07:48:10|5466.6|5463.8|5467.4|5464.6|5467.4|5464.6|5466.4|5463.6|0
1610005700000|2021-01-07 07:48:20|5466.6|5463.8|5466.2|5463.4|5467.1|5464.3|5466.2|5463.4|24
1610005710000|2021-01-07 07:48:30|5466.1|5463.3|5466.6|5463.8|5466.9|5464.1|5466.1|5463.3|2
1610005720000|2021-01-07 07:48:40|5466.2|5463.4|5465.6|5462.8|5466.6|5463.8|5465.2|5462.4|4
1610005730000|2021-01-07 07:48:50|5465.2|5462.4|5465.1|5462.3|5465.2|5462.4|5465.1|5462.3|3
1610005740000|2021-01-07 07:49:00|5465.4|5462.6|5465.9|5463.1|5465.9|5463.1|5465.4|5462.6|0
1610005750000|2021-01-07 07:49:10|5466.1|5463.3|5466.1|5463.3|5466.1|5463.3|5466.1|5463.3|0
1610005760000|2021-01-07 07:49:20|5465.9|5463.1|5465.2|5462.4|5465.9|5463.1|5465.2|5462.4|2
1610005770000|2021-01-07 07:49:30|5465.1|5462.3|5465.6|5462.8|5465.9|5463.1|5465.1|5462.3|3
1610005780000|2021-01-07 07:49:40|5465.9|5463.1|5463.1|5460.3|5465.9|5463.1|5463.1|5460.3|5
1610005790000|2021-01-07 07:49:50|5462.6|5459.8|5463.1|5460.3|5463.1|5460.3|5462.2|5459.4|23
1610005800000|2021-01-07 07:50:00|5464.5|5461.7|5465.6|5462.8|5465.6|5462.8|5464.5|5461.7|4
1610005810000|2021-01-07 07:50:10|5466.1|5463.3|5466.2|5463.4|5466.2|5463.4|5466.1|5463.3|43
1610005830000|2021-01-07 07:50:30|5466.1|5463.3|5465.4|5462.6|5466.1|5463.3|5465.4|5462.6|5
1610005840000|2021-01-07 07:50:40|5465.1|5462.3|5465.1|5462.3|5465.1|5462.3|5465.1|5462.3|1
1610005850000|2021-01-07 07:50:50|5464.9|5462.1|5465.1|5462.3|5465.1|5462.3|5464.6|5461.8|2
1610005860000|2021-01-07 07:51:00|5465.6|5462.8|5466.2|5463.4|5466.2|5463.4|5465.6|5462.8|13
1610005870000|2021-01-07 07:51:10|5466.1|5463.3|5469.1|5466.3|5469.1|5466.3|5466.1|5463.3|12
1610005880000|2021-01-07 07:51:20|5469.2|5466.4|5469.2|5466.4|5470.1|5467.3|5469.1|5466.3|10
1610005890000|2021-01-07 07:51:30|5469.1|5466.3|5470.1|5467.3|5470.4|5467.6|5469.1|5466.3|6
1610005900000|2021-01-07 07:51:40|5469.6|5466.8|5469.1|5466.3|5469.6|5466.8|5469.1|5466.3|9
1610005910000|2021-01-07 07:51:50|5468.9|5466.1|5468.1|5465.3|5468.9|5466.1|5468.1|5465.3|24
1610005920000|2021-01-07 07:52:00|5468.4|5465.6|5468.9|5466.1|5468.9|5466.1|5468.1|5465.3|4
1610005930000|2021-01-07 07:52:10|5469.4|5466.6|5469.1|5466.3|5469.6|5466.8|5469.1|5466.3|0
1610005940000|2021-01-07 07:52:20|5469.4|5466.6|5468.1|5465.3|5470.1|5467.3|5468.1|5465.3|7
1610005950000|2021-01-07 07:52:30|5467.7|5464.9|5467.7|5464.9|5468.1|5465.3|5467.7|5464.9|27
1610005960000|2021-01-07 07:52:40|5467.2|5464.4|5466.2|5463.4|5467.2|5464.4|5466.2|5463.4|9
1610005970000|2021-01-07 07:52:50|5465.1|5462.3|5464.6|5461.8|5465.1|5462.3|5464.6|5461.8|7
1610005980000|2021-01-07 07:53:00|5464.2|5461.4|5464.2|5461.4|5465.1|5462.3|5464.2|5461.4|4
1610005990000|2021-01-07 07:53:10|5464.6|5461.8|5465.1|5462.3|5465.1|5462.3|5464.6|5461.8|1
1610006000000|2021-01-07 07:53:20|5464.7|5461.9|5464.7|5461.9|5464.7|5461.9|5464.7|5461.9|2
1610006010000|2021-01-07 07:53:30|5464.6|5461.8|5464.4|5461.6|5465.1|5462.3|5464.2|5461.4|8
1610006020000|2021-01-07 07:53:40|5464.2|5461.4|5463.7|5460.9|5464.2|5461.4|5463.7|5460.9|2
1610006040000|2021-01-07 07:54:00|5463.4|5460.6|5464.1|5461.3|5464.1|5461.3|5463.2|5460.4|1
1610006050000|2021-01-07 07:54:10|5463.7|5460.9|5463.2|5460.4|5464.1|5461.3|5463.1|5460.3|6
1610006060000|2021-01-07 07:54:20|5463.1|5460.3|5462.2|5459.4|5463.1|5460.3|5462.2|5459.4|3
1610006070000|2021-01-07 07:54:30|||||||||7
1610006080000|2021-01-07 07:54:40|||||||||5
1610006090000|2021-01-07 07:54:50|5461.1|5458.3|5461.2|5458.4|5461.6|5458.8|5461.1|5458.3|26
1610006100000|2021-01-07 07:55:00|5460.9|5458.1|5461.9|5459.1|5461.9|5459.1|5460.9|5458.1|12
1610006110000|2021-01-07 07:55:10|5462.1|5459.3|5460.9|5458.1|5462.1|5459.3|5460.6|5457.8|5
1610006120000|2021-01-07 07:55:20|5460.7|5457.9|5460.6|5457.8|5461.1|5458.3|5460.2|5457.4|5
1610006130000|2021-01-07 07:55:30|5460.2|5457.4|5461.6|5458.8|5461.6|5458.8|5460.1|5457.3|8
1610006140000|2021-01-07 07:55:40|5461.7|5458.9|5461.1|5458.3|5462.1|5459.3|5461.1|5458.3|0
1610006150000|2021-01-07 07:55:50|5460.6|5457.8|5459.8|5457|5461.1|5458.3|5459.8|5457|52
1610006160000|2021-01-07 07:56:00|5460.1|5457.3|5459.4|5456.6|5460.1|5457.3|5458.1|5455.3|21
1610006170000|2021-01-07 07:56:10|5459.9|5457.1|5460.1|5457.3|5460.1|5457.3|5459.9|5457.1|0
1610006180000|2021-01-07 07:56:20|5460.9|5458.1|5460.9|5458.1|5460.9|5458.1|5460.9|5458.1|1
1610006190000|2021-01-07 07:56:30|5460.2|5457.4|5460.1|5457.3|5460.9|5458.1|5460.1|5457.3|13
1610006200000|2021-01-07 07:56:40|5459.2|5456.4|5459.1|5456.3|5459.2|5456.4|5459.1|5456.3|3
1610006210000|2021-01-07 07:56:50|5460.6|5457.8|5462.1|5459.3|5462.4|5459.6|5460.6|5457.8|36
1610006220000|2021-01-07 07:57:00|5462.9|5460.1|5461.6|5458.8|5463.1|5460.3|5460.2|5457.4|67
1610006230000|2021-01-07 07:57:10|5461.4|5458.6|5460.7|5457.9|5461.6|5458.8|5460.6|5457.8|5
1610006240000|2021-01-07 07:57:20|5460.6|5457.8|5462.1|5459.3|5462.1|5459.3|5460.2|5457.4|3
1610006250000|2021-01-07 07:57:30|5461.7|5458.9|5461.1|5458.3|5461.7|5458.9|5461.1|5458.3|5
1610006260000|2021-01-07 07:57:40|5460.9|5458.1|5461.1|5458.3|5461.1|5458.3|5460.9|5458.1|1
1610006270000|2021-01-07 07:57:50|5460.6|5457.8|5460.1|5457.3|5460.6|5457.8|5460.1|5457.3|4
1610006280000|2021-01-07 07:58:00|5460.6|5457.8|5461.6|5458.8|5461.6|5458.8|5460.6|5457.8|4
1610006290000|2021-01-07 07:58:10|5461.2|5458.4|5460.7|5457.9|5461.2|5458.4|5460.7|5457.9|1
1610006300000|2021-01-07 07:58:20|5461.1|5458.3|5461.1|5458.3|5461.1|5458.3|5460.7|5457.9|0
1610006310000|2021-01-07 07:58:30|5460.7|5457.9|5460.7|5457.9|5461.1|5458.3|5460.7|5457.9|0
1610006320000|2021-01-07 07:58:40|5460.9|5458.1|5460.4|5457.6|5461.2|5458.4|5460.4|5457.6|2
1610006330000|2021-01-07 07:58:50|5462.1|5459.3|5462.2|5459.4|5463.1|5460.3|5462.1|5459.3|70
1610006340000|2021-01-07 07:59:00|5462.1|5459.3|5462.1|5459.3|5462.1|5459.3|5462.1|5459.3|0
1610006350000|2021-01-07 07:59:10|5461.9|5459.1|5461.9|5459.1|5461.9|5459.1|5461.9|5459.1|7
1610006360000|2021-01-07 07:59:20|5462.1|5459.3|5458.4|5455.6|5462.1|5459.3|5457.9|5455.1|184
1610006370000|2021-01-07 07:59:30|5458.6|5455.8|5458.6|5455.8|5459.1|5456.3|5458.1|5455.3|9
1610006380000|2021-01-07 07:59:40|5458.9|5456.1|5459.9|5457.1|5459.9|5457.1|5458.9|5456.1|1
1610006390000|2021-01-07 07:59:50|5460.1|5457.3|5460.1|5457.3|5460.9|5458.1|5460.1|5457.3|4
1610006400000|2021-01-07 08:00:00|5459.9|5457.1|5462.1|5459.3|5462.1|5459.3|5459.1|5456.3|71
1610006410000|2021-01-07 08:00:10|||||||||22
1610006420000|2021-01-07 08:00:20|5461.1|5458.3|5460.9|5458.1|5461.1|5458.3|5460.1|5457.3|29
1610006430000|2021-01-07 08:00:30|5461.1|5458.3|5462.1|5459.3|5462.1|5459.3|5460.6|5457.8|7
1610006440000|2021-01-07 08:00:40|5462.9|5460.1|5465.4|5462.6|5465.9|5463.1|5462.9|5460.1|29
1610006450000|2021-01-07 08:00:50|5465.2|5462.4|5465.2|5462.4|5466.1|5463.3|5465.1|5462.3|25
1610006460000|2021-01-07 08:01:00|5465.1|5462.3|5465.1|5462.3|5465.6|5462.8|5464.1|5461.3|23
1610006470000|2021-01-07 08:01:10|5466.1|5463.3|5463.1|5460.3|5466.1|5463.3|5463.1|5460.3|67
1610006480000|2021-01-07 08:01:20|5462.7|5459.9|5462.1|5459.3|5462.9|5460.1|5461.1|5458.3|36
1610006490000|2021-01-07 08:01:30|5461.7|5458.9|5461.1|5458.3|5461.7|5458.9|5461.1|5458.3|0
1610006500000|2021-01-07 08:01:40|5461.4|5458.6|5460.9|5458.1|5461.4|5458.6|5460.9|5458.1|40
1610006510000|2021-01-07 08:01:50|5459.5|5456.7|5457.2|5454.4|5460.1|5457.3|5457.2|5454.4|191
1610006520000|2021-01-07 08:02:00|5456.9|5454.1|5453.7|5450.9|5456.9|5454.1|5452.1|5449.3|92
1610006530000|2021-01-07 08:02:10|5454.1|5451.3|5453.6|5450.8|5454.1|5451.3|5452.7|5449.9|16
1610006540000|2021-01-07 08:02:20|5453.2|5450.4|5453.2|5450.4|5454.1|5451.3|5453.1|5450.3|8
1610006550000|2021-01-07 08:02:30|5453.4|5450.6|5453.7|5450.9|5454.1|5451.3|5453.2|5450.4|22
1610006560000|2021-01-07 08:02:40|5453.2|5450.4|5453.1|5450.3|5454.1|5451.3|5453.1|5450.3|3
1610006570000|2021-01-07 08:02:50|5452.4|5449.6|5452.2|5449.4|5453.1|5450.3|5451.2|5448.4|47
1610006580000|2021-01-07 08:03:00|5452.1|5449.3|5453.9|5451.1|5453.9|5451.1|5452.1|5449.3|21
1610006590000|2021-01-07 08:03:10|5454.1|5451.3|5454.7|5451.9|5455.1|5452.3|5453.6|5450.8|5
1610006600000|2021-01-07 08:03:20|5454.2|5451.4|5453.1|5450.3|5454.2|5451.4|5452.7|5449.9|3
1610006620000|2021-01-07 08:03:40|5453.4|5450.6|5454.1|5451.3|5454.1|5451.3|5453.4|5450.6|7
1610006630000|2021-01-07 08:03:50|5453.2|5450.4|5454.2|5451.4|5455.1|5452.3|5453.2|5450.4|5
1610006640000|2021-01-07 08:04:00|5454.7|5451.9|5454.1|5451.3|5454.7|5451.9|5454.1|5451.3|4
1610006650000|2021-01-07 08:04:10|||||||||1
1610006660000|2021-01-07 08:04:20|5454.2|5451.4|5456.1|5453.3|5456.1|5453.3|5454.2|5451.4|9
1610006670000|2021-01-07 08:04:30|5455.9|5453.1|5458.1|5455.3|5458.1|5455.3|5455.2|5452.4|7
1610006680000|2021-01-07 08:04:40|5457.7|5454.9|5458.1|5455.3|5458.1|5455.3|5457.2|5454.4|10
1610006690000|2021-01-07 08:04:50|5457.2|5454.4|5457.2|5454.4|5458.1|5455.3|5457.2|5454.4|22
1610006700000|2021-01-07 08:05:00|5457.6|5454.8|5453.2|5450.4|5457.6|5454.8|5453.2|5450.4|26
1610006710000|2021-01-07 08:05:10|5453.1|5450.3|5449.2|5446.4|5453.1|5450.3|5449.2|5446.4|99
1610006720000|2021-01-07 08:05:20|5449.6|5446.8|5448.6|5445.8|5450.1|5447.3|5447.9|5445.1|48
1610006730000|2021-01-07 08:05:30|5448.4|5445.6|5448.1|5445.3|5449.1|5446.3|5448.1|5445.3|6
1610006740000|2021-01-07 08:05:40|5448.2|5445.4|5448.2|5445.4|5450.1|5447.3|5448.1|5445.3|79
1610006750000|2021-01-07 08:05:50|5448.6|5445.8|5448.6|5445.8|5449.1|5446.3|5446.4|5443.6|115
1610006760000|2021-01-07 08:06:00|5449.1|5446.3|5447.7|5444.9|5450.1|5447.3|5446.6|5443.8|47
1610006770000|2021-01-07 08:06:10|5447.2|5444.4|5449.2|5446.4|5449.9|5447.1|5446.7|5443.9|14
1610006780000|2021-01-07 08:06:20|5449.7|5446.9|5447.2|5444.4|5450.1|5447.3|5444.2|5441.4|909
1610006790000|2021-01-07 08:06:30|5447.7|5444.9|5447.4|5444.6|5448.1|5445.3|5447.4|5444.6|2
1610006800000|2021-01-07 08:06:40|5448.1|5445.3|5446.5|5443.7|5448.2|5445.4|5446.5|5443.7|8
1610006810000|2021-01-07 08:06:50|5446.4|5443.6|5446.2|5443.4|5446.4|5443.6|5445.4|5442.6|47
1610006820000|2021-01-07 08:07:00|5446.4|5443.6|5445.4|5442.6|5446.4|5443.6|5444.5|5441.7|20
1610006830000|2021-01-07 08:07:10|5444.9|5442.1|5443.4|5440.6|5444.9|5442.1|5440.9|5438.1|144
1610006840000|2021-01-07 08:07:20|5443.7|5440.9|5442.7|5439.9|5444.2|5441.4|5442.5|5439.7|9
1610006850000|2021-01-07 08:07:30|5442.9|5440.1|5441.9|5439.1|5443.2|5440.4|5441.5|5438.7|81
1610006860000|2021-01-07 08:07:40|5442|5439.2|5440|5437.2|5442|5439.2|5440|5437.2|5
1610006870000|2021-01-07 08:07:50|5439.5|5436.7|5437.5|5434.7|5439.9|5437.1|5437.5|5434.7|112
1610006880000|2021-01-07 08:08:00|5437.4|5434.6|5434|5431.2|5437.4|5434.6|5432.9|5430.1|118
1610006890000|2021-01-07 08:08:10|5434.4|5431.6|5435.7|5432.9|5436.5|5433.7|5434.4|5431.6|22
1610006900000|2021-01-07 08:08:20|5435.4|5432.6|5438.4|5435.6|5438.4|5435.6|5435|5432.2|33
1610006910000|2021-01-07 08:08:30|5438|5435.2|5437|5434.2|5438.2|5435.4|5436.5|5433.7|46
1610006920000|2021-01-07 08:08:40|5437.4|5434.6|5436.2|5433.4|5437.4|5434.6|5435.4|5432.6|8
1610006930000|2021-01-07 08:08:50|5436.5|5433.7|5436.7|5433.9|5437.5|5434.7|5436.5|5433.7|23
1610006940000|2021-01-07 08:09:00|5436.5|5433.7|5435.4|5432.6|5437.4|5434.6|5434.5|5431.7|29
1610006950000|2021-01-07 08:09:10|5434.5|5431.7|5434.4|5431.6|5435.4|5432.6|5433.4|5430.6|36
1610006960000|2021-01-07 08:09:20|5435.4|5432.6|5435.4|5432.6|5436.4|5433.6|5434.4|5431.6|22
1610006970000|2021-01-07 08:09:30|5435.5|5432.7|5432.5|5429.7|5435.5|5432.7|5432.5|5429.7|7
1610006980000|2021-01-07 08:09:40|5433.4|5430.6|5435|5432.2|5435.4|5432.6|5433.4|5430.6|9
1610006990000|2021-01-07 08:09:50|5435.2|5432.4|5435.5|5432.7|5436.2|5433.4|5434.5|5431.7|19
1610007000000|2021-01-07 08:10:00|5436.2|5433.4|5435.4|5432.6|5436.5|5433.7|5435.4|5432.6|26
1610007010000|2021-01-07 08:10:10|5434.7|5431.9|5435.9|5433.1|5436.4|5433.6|5434.5|5431.7|14
1610007020000|2021-01-07 08:10:20|5436.2|5433.4|5436.4|5433.6|5437.1|5434.3|5435.9|5433.1|60
1610007030000|2021-01-07 08:10:30|5436.7|5433.9|5436.7|5433.9|5436.7|5433.9|5435|5432.2|6
1610007040000|2021-01-07 08:10:40|5437.4|5434.6|5438.1|5435.3|5438.7|5435.9|5436.9|5434.1|63
1610007050000|2021-01-07 08:10:50|5439.1|5436.3|5438.4|5435.6|5439.4|5436.6|5438.4|5435.6|11
1610007060000|2021-01-07 08:11:00|5438.2|5435.4|5438.7|5435.9|5438.7|5435.9|5437.4|5434.6|11
1610007070000|2021-01-07 08:11:10|5438.4|5435.6|5438.7|5435.9|5439.2|5436.4|5438.2|5435.4|4
1610007080000|2021-01-07 08:11:20|5439.1|5436.3|5439.2|5436.4|5439.2|5436.4|5438.4|5435.6|3
1610007090000|2021-01-07 08:11:30|5439.4|5436.6|5440.4|5437.6|5441.1|5438.3|5438.4|5435.6|60
1610007100000|2021-01-07 08:11:40|5440.2|5437.4|5439.4|5436.6|5440.7|5437.9|5438.5|5435.7|32
1610007110000|2021-01-07 08:11:50|5438.4|5435.6|5438.4|5435.6|5439.7|5436.9|5438.4|5435.6|13
1610007120000|2021-01-07 08:12:00|5439.1|5436.3|5440.2|5437.4|5440.2|5437.4|5438.2|5435.4|49
1610007130000|2021-01-07 08:12:10|5439.9|5437.1|5440.2|5437.4|5440.9|5438.1|5439.4|5436.6|9
1610007140000|2021-01-07 08:12:20|5439.4|5436.6|5439.4|5436.6|5440.2|5437.4|5439.4|5436.6|25
1610007150000|2021-01-07 08:12:30|5439.2|5436.4|5441.6|5438.8|5442.2|5439.4|5439.2|5436.4|33
1610007160000|2021-01-07 08:12:40|5441.4|5438.6|5440.2|5437.4|5441.4|5438.6|5439.5|5436.7|110
1610007170000|2021-01-07 08:12:50|5440.7|5437.9|5441.7|5438.9|5443.2|5440.4|5440.4|5437.6|99
1610007180000|2021-01-07 08:13:00|5441.4|5438.6|5443.2|5440.4|5443.2|5440.4|5441.4|5438.6|12
1610007190000|2021-01-07 08:13:10|5442.5|5439.7|5442.4|5439.6|5442.5|5439.7|5442.4|5439.6|20
1610007200000|2021-01-07 08:13:20|5442.5|5439.7|5446.4|5443.6|5446.4|5443.6|5442.5|5439.7|70
1610007210000|2021-01-07 08:13:30|5446.2|5443.4|5445.7|5442.9|5446.2|5443.4|5445.2|5442.4|32
1610007220000|2021-01-07 08:13:40|5445.4|5442.6|5446.4|5443.6|5446.4|5443.6|5445.4|5442.6|1
1610007230000|2021-01-07 08:13:50|5446.2|5443.4|5445.7|5442.9|5446.2|5443.4|5445.4|5442.6|15
1610007240000|2021-01-07 08:14:00|5446.1|5443.3|5445.4|5442.6|5446.2|5443.4|5445.4|5442.6|6
1610007250000|2021-01-07 08:14:10|5445.9|5443.1|5448.4|5445.6|5448.4|5445.6|5445.4|5442.6|27
1610007260000|2021-01-07 08:14:20|5448.7|5445.9|5449.7|5446.9|5451.2|5448.4|5447.7|5444.9|160
1610007270000|2021-01-07 08:14:30|5449.4|5446.6|5450.2|5447.4|5450.2|5447.4|5449.4|5446.6|41
1610007280000|2021-01-07 08:14:40|5450.7|5447.9|5449.7|5446.9|5450.7|5447.9|5449.7|5446.9|10
1610007290000|2021-01-07 08:14:50|5448.7|5445.9|5448.4|5445.6|5449.2|5446.4|5448.4|5445.6|54
1610007300000|2021-01-07 08:15:00|5449.2|5446.4|5449.4|5446.6|5450.7|5447.9|5449.2|5446.4|23
1610007310000|2021-01-07 08:15:10|5449.7|5446.9|5451.5|5448.7|5451.5|5448.7|5449.4|5446.6|15
1610007320000|2021-01-07 08:15:20|5451.4|5448.6|5451.5|5448.7|5451.9|5449.1|5450.5|5447.7|31
1610007330000|2021-01-07 08:15:30|5451.4|5448.6|5452.2|5449.4|5452.2|5449.4|5451.4|5448.6|6
1610007340000|2021-01-07 08:15:40|5452.5|5449.7|5452.4|5449.6|5453.4|5450.6|5452.2|5449.4|11
1610007350000|2021-01-07 08:15:50|5452.9|5450.1|5454.4|5451.6|5455.2|5452.4|5452.5|5449.7|128
1610007360000|2021-01-07 08:16:00|5454.7|5451.9|5454.5|5451.7|5455.4|5452.6|5454.5|5451.7|7
1610007370000|2021-01-07 08:16:10|5455.2|5452.4|5453.9|5451.1|5455.2|5452.4|5453.4|5450.6|8
1610007380000|2021-01-07 08:16:20|5453.5|5450.7|5454.9|5452.1|5454.9|5452.1|5452.5|5449.7|8
1610007390000|2021-01-07 08:16:30|5455.2|5452.4|5455.2|5452.4|5455.2|5452.4|5454.5|5451.7|15
1610007400000|2021-01-07 08:16:40|5455.4|5452.6|5456.2|5453.4|5456.2|5453.4|5455.4|5452.6|12
1610007410000|2021-01-07 08:16:50|5456.4|5453.6|5457.4|5454.6|5457.7|5454.9|5456.4|5453.6|11
1610007420000|2021-01-07 08:17:00|5457.7|5454.9|5458.9|5456.1|5459.2|5456.4|5457.4|5454.6|158
1610007430000|2021-01-07 08:17:10|5459.2|5456.4|5461.7|5458.9|5462.6|5459.8|5459.2|5456.4|798
1610007440000|2021-01-07 08:17:20|5461.4|5458.6|5461.4|5458.6|5462.2|5459.4|5461.4|5458.6|124
1610007450000|2021-01-07 08:17:30|5462.2|5459.4|5461.9|5459.1|5462.2|5459.4|5461.7|5458.9|22
1610007460000|2021-01-07 08:17:40|5461.7|5458.9|5465.2|5462.4|5466.2|5463.4|5461.7|5458.9|317
1610007470000|2021-01-07 08:17:50|5465.1|5462.3|5465.4|5462.6|5466.2|5463.4|5465.1|5462.3|24
1610007480000|2021-01-07 08:18:00|5465.2|5462.4|5463.4|5460.6|5465.2|5462.4|5463.4|5460.6|35
1610007490000|2021-01-07 08:18:10|5462.7|5459.9|5462.2|5459.4|5463.2|5460.4|5462.2|5459.4|35
1610007500000|2021-01-07 08:18:20|5462.4|5459.6|5462.4|5459.6|5463.4|5460.6|5462.4|5459.6|6
1610007510000|2021-01-07 08:18:30|5463.1|5460.3|5464.4|5461.6|5464.4|5461.6|5462.4|5459.6|14
1610007520000|2021-01-07 08:18:40|5465.4|5462.6|5466.4|5463.6|5466.7|5463.9|5465.4|5462.6|122
1610007530000|2021-01-07 08:18:50|5467.4|5464.6|5466.9|5464.1|5467.4|5464.6|5466.4|5463.6|69
1610007540000|2021-01-07 08:19:00|5466.7|5463.9|5465.4|5462.6|5466.7|5463.9|5465.4|5462.6|23
1610007550000|2021-01-07 08:19:10|5464.7|5461.9|5463.9|5461.1|5464.7|5461.9|5463.4|5460.6|46
1610007560000|2021-01-07 08:19:20|5464.1|5461.3|5463.4|5460.6|5465.2|5462.4|5463.4|5460.6|18
1610007570000|2021-01-07 08:19:30|5464.1|5461.3|5465.4|5462.6|5466.4|5463.6|5464.1|5461.3|18
1610007580000|2021-01-07 08:19:40|5465.7|5462.9|5463.4|5460.6|5465.7|5462.9|5463.4|5460.6|28
1610007590000|2021-01-07 08:19:50|5463.2|5460.4|5462.2|5459.4|5463.7|5460.9|5462.2|5459.4|22
1610007600000|2021-01-07 08:20:00|5462.1|5459.3|5461.2|5458.4|5462.1|5459.3|5461.2|5458.4|12
1610007610000|2021-01-07 08:20:10|5461.1|5458.3|5461.1|5458.3|5461.1|5458.3|5460.7|5457.9|13
1610007620000|2021-01-07 08:20:20|5460.4|5457.6|5461.2|5458.4|5461.2|5458.4|5460.2|5457.4|59
1610007630000|2021-01-07 08:20:30|5460.4|5457.6|5461.2|5458.4|5461.2|5458.4|5460.2|5457.4|20
1610007640000|2021-01-07 08:20:40|||||||||17
1610007650000|2021-01-07 08:20:50|5461.7|5458.9|5462.1|5459.3|5462.2|5459.4|5461.7|5458.9|5
1610007660000|2021-01-07 08:21:00|5463.1|5460.3|5463.1|5460.3|5463.1|5460.3|5463.1|5460.3|2
1610007670000|2021-01-07 08:21:10|5463.2|5460.4|5463.1|5460.3|5463.6|5460.8|5462.7|5459.9|2
1610007680000|2021-01-07 08:21:20|5463.2|5460.4|5464.4|5461.6|5464.7|5461.9|5463.2|5460.4|9
1610007690000|2021-01-07 08:21:30|5464.1|5461.3|5466.2|5463.4|5466.2|5463.4|5464.1|5461.3|70
1610007700000|2021-01-07 08:21:40|5466.4|5463.6|5466.4|5463.6|5466.4|5463.6|5465.4|5462.6|41
1610007710000|2021-01-07 08:21:50|||||||||5
1610007720000|2021-01-07 08:22:00|5466.2|5463.4|5466.2|5463.4|5466.4|5463.6|5465.9|5463.1|56
1610007730000|2021-01-07 08:22:10|5465.9|5463.1|5466.2|5463.4|5466.2|5463.4|5465.9|5463.1|27
1610007740000|2021-01-07 08:22:20|5466.4|5463.6|5465.4|5462.6|5466.4|5463.6|5465.4|5462.6|13
1610007750000|2021-01-07 08:22:30|5465.2|5462.4|5466.4|5463.6|5466.4|5463.6|5465.2|5462.4|69
1610007760000|2021-01-07 08:22:40|5466.2|5463.4|5466.2|5463.4|5466.2|5463.4|5466.2|5463.4|13
1610007770000|2021-01-07 08:22:50|5466.4|5463.6|5466.2|5463.4|5466.4|5463.6|5465.4|5462.6|44
1610007780000|2021-01-07 08:23:00|5465.9|5463.1|5466.1|5463.3|5466.1|5463.3|5465.2|5462.4|44
1610007790000|2021-01-07 08:23:10|5465.7|5462.9|5466.2|5463.4|5466.2|5463.4|5465.7|5462.9|1
1610007800000|2021-01-07 08:23:20|5465.9|5463.1|5466.1|5463.3|5466.1|5463.3|5465.7|5462.9|0
1610007810000|2021-01-07 08:23:30|5465.7|5462.9|5466.1|5463.3|5466.1|5463.3|5465.4|5462.6|3
1610007820000|2021-01-07 08:23:40|5466.2|5463.4|5466.2|5463.4|5466.2|5463.4|5465.4|5462.6|7
1610007830000|2021-01-07 08:23:50|5466.1|5463.3|5465.9|5463.1|5466.4|5463.6|5465.7|5462.9|11
1610007840000|2021-01-07 08:24:00|5465.4|5462.6|5468.2|5465.4|5468.2|5465.4|5465.4|5462.6|122
1610007850000|2021-01-07 08:24:10|5468.4|5465.6|5468.2|5465.4|5469.1|5466.3|5468.2|5465.4|37
1610007860000|2021-01-07 08:24:20|5468.7|5465.9|5469.1|5466.3|5469.1|5466.3|5468.7|5465.9|4
1610007870000|2021-01-07 08:24:30|5469.2|5466.4|5468.4|5465.6|5469.2|5466.4|5468.4|5465.6|21
1610007880000|2021-01-07 08:24:40|5468.5|5465.7|5468.2|5465.4|5469.2|5466.4|5468.2|5465.4|19
1610007890000|2021-01-07 08:24:50|5468.4|5465.6|5468.4|5465.6|5468.4|5465.6|5468.4|5465.6|5
1610007900000|2021-01-07 08:25:00|5468.2|5465.4|5464.2|5461.4|5468.2|5465.4|5463.5|5460.7|43
1610007910000|2021-01-07 08:25:10|5464.4|5461.6|5465|5462.2|5466.2|5463.4|5464.4|5461.6|24
1610007920000|2021-01-07 08:25:20|5464.5|5461.7|5465|5462.2|5465.2|5462.4|5464.4|5461.6|6
1610007930000|2021-01-07 08:25:30|5465.4|5462.6|5465.9|5463.1|5466.4|5463.6|5465.4|5462.6|13
1610007940000|2021-01-07 08:25:40|5465.5|5462.7|5467.2|5464.4|5468.2|5465.4|5465.5|5462.7|18
1610007950000|2021-01-07 08:25:50|5466.4|5463.6|5465.4|5462.6|5466.7|5463.9|5465.4|5462.6|52
1610007960000|2021-01-07 08:26:00|5465.5|5462.7|5465.4|5462.6|5465.5|5462.7|5465|5462.2|54
1610007970000|2021-01-07 08:26:10|5464.5|5461.7|5465.4|5462.6|5465.4|5462.6|5464.5|5461.7|40
1610007980000|2021-01-07 08:26:20|5465.5|5462.7|5466.4|5463.6|5466.4|5463.6|5465.5|5462.7|9
1610007990000|2021-01-07 08:26:30|5465.5|5462.7|5466.2|5463.4|5466.2|5463.4|5465.4|5462.6|56
1610008000000|2021-01-07 08:26:40|5465.5|5462.7|5465.4|5462.6|5466.2|5463.4|5465.4|5462.6|6
1610008010000|2021-01-07 08:26:50|5465|5462.2|5464.9|5462.1|5465.4|5462.6|5464.5|5461.7|8
1610008020000|2021-01-07 08:27:00|5464.5|5461.7|5465.4|5462.6|5465.9|5463.1|5464.5|5461.7|44
1610008030000|2021-01-07 08:27:10|5465.5|5462.7|5464.4|5461.6|5466.4|5463.6|5463.9|5461.1|109
1610008040000|2021-01-07 08:27:20|5464.2|5461.4|5463.5|5460.7|5464.4|5461.6|5463.5|5460.7|31
1610008050000|2021-01-07 08:27:30|5464.5|5461.7|5464.4|5461.6|5464.5|5461.7|5463.9|5461.1|93
1610008060000|2021-01-07 08:27:40|5464.5|5461.7|5465|5462.2|5465.4|5462.6|5464.4|5461.6|85
1610008070000|2021-01-07 08:27:50|5465.4|5462.6|5467.4|5464.6|5467.4|5464.6|5465.4|5462.6|156
1610008080000|2021-01-07 08:28:00|5467.2|5464.4|5466.5|5463.7|5467.4|5464.6|5466.4|5463.6|52
1610008090000|2021-01-07 08:28:10|5466.4|5463.6|5468.2|5465.4|5469.4|5466.6|5466.4|5463.6|42
1610008100000|2021-01-07 08:28:20|5467.5|5464.7|5466.9|5464.1|5467.5|5464.7|5466.4|5463.6|45
1610008110000|2021-01-07 08:28:30|5466.5|5463.7|5466.5|5463.7|5466.9|5464.1|5465.5|5462.7|153
1610008120000|2021-01-07 08:28:40|5466.9|5464.1|5467.4|5464.6|5469.2|5466.4|5466.9|5464.1|54
1610008130000|2021-01-07 08:28:50|5466.7|5463.9|5467.4|5464.6|5468.9|5466.1|5465.5|5462.7|394
1610008140000|2021-01-07 08:29:00|5467.7|5464.9|5467.4|5464.6|5467.7|5464.9|5467.2|5464.4|44
1610008150000|2021-01-07 08:29:10|5467.2|5464.4|5468.2|5465.4|5468.5|5465.7|5467.2|5464.4|109
1610008160000|2021-01-07 08:29:20|5468|5465.2|5468.5|5465.7|5469.5|5466.7|5467.9|5465.1|212
1610008170000|2021-01-07 08:29:30|5468.4|5465.6|5468.5|5465.7|5468.9|5466.1|5468.4|5465.6|123
1610008180000|2021-01-07 08:29:40|5468.9|5466.1|5468.5|5465.7|5469.5|5466.7|5468.4|5465.6|171
1610008190000|2021-01-07 08:29:50|5468.2|5465.4|5471.4|5468.6|5472.2|5469.4|5468.2|5465.4|492
1610008200000|2021-01-07 08:30:00|5471.7|5468.9|5470.2|5467.4|5472.2|5469.4|5469.4|5466.6|379
1610008210000|2021-01-07 08:30:10|5470.4|5467.6|5469.4|5466.6|5472.4|5469.6|5468.9|5466.1|412
1610008220000|2021-01-07 08:30:20|5469.2|5466.4|5465.5|5462.7|5469.5|5466.7|5464.2|5461.4|198
1610008230000|2021-01-07 08:30:30|5465.4|5462.6|5463.7|5460.9|5465.4|5462.6|5462.5|5459.7|206
1610008240000|2021-01-07 08:30:40|5463.4|5460.6|5474.5|5471.7|5475.2|5472.4|5463.4|5460.6|184
1610008250000|2021-01-07 08:30:50|5474.2|5471.4|5473.4|5470.6|5476.2|5473.4|5473.2|5470.4|342
1610008260000|2021-01-07 08:31:00|5472.4|5469.6|5471.9|5469.1|5474.9|5472.1|5471.9|5469.1|82
1610008270000|2021-01-07 08:31:10|5472.4|5469.6|5471.5|5468.7|5472.4|5469.6|5470.4|5467.6|84
1610008280000|2021-01-07 08:31:20|5471.4|5468.6|5470.4|5467.6|5471.4|5468.6|5469.5|5466.7|14
1610008290000|2021-01-07 08:31:30|5470|5467.2|5470.5|5467.7|5471.4|5468.6|5469.7|5466.9|48
1610008300000|2021-01-07 08:31:40|5470.4|5467.6|5464.7|5461.9|5470.4|5467.6|5464.7|5461.9|1303
1610008310000|2021-01-07 08:31:50|5464.5|5461.7|5461.7|5458.9|5464.5|5461.7|5460.7|5457.9|57
1610008320000|2021-01-07 08:32:00|5462|5459.2|5463.7|5460.9|5463.7|5460.9|5461.7|5458.9|145
1610008330000|2021-01-07 08:32:10|5465.2|5462.4|5464.9|5462.1|5466.7|5463.9|5464.7|5461.9|183
1610008340000|2021-01-07 08:32:20|5464.7|5461.9|5463.9|5461.1|5465.2|5462.4|5462.7|5459.9|135
1610008350000|2021-01-07 08:32:30|5464.2|5461.4|5463.9|5461.1|5465|5462.2|5463.7|5460.9|203
1610008360000|2021-01-07 08:32:40|5463.7|5460.9|5460.9|5458.1|5463.7|5460.9|5459.7|5456.9|83
1610008370000|2021-01-07 08:32:50|5461.2|5458.4|5459.7|5456.9|5461.7|5458.9|5458.9|5456.1|221
1610008380000|2021-01-07 08:33:00|5459.5|5456.7|5456.5|5453.7|5459.7|5456.9|5456.5|5453.7|658
1610008390000|2021-01-07 08:33:10|5456.9|5454.1|5459.2|5456.4|5460|5457.2|5456.9|5454.1|87
1610008400000|2021-01-07 08:33:20|5459|5456.2|5461.4|5458.6|5463.2|5460.4|5459|5456.2|204
1610008410000|2021-01-07 08:33:30|5460|5457.2|5459.4|5456.6|5460|5457.2|5458.9|5456.1|118
1610008420000|2021-01-07 08:33:40|5459|5456.2|5459|5456.2|5459.9|5457.1|5459|5456.2|31
1610008430000|2021-01-07 08:33:50|5458.9|5456.1|5457|5454.2|5458.9|5456.1|5456.7|5453.9|38
1610008440000|2021-01-07 08:34:00|5456.9|5454.1|5456.7|5453.9|5457.5|5454.7|5456|5453.2|63
1610008450000|2021-01-07 08:34:10|5457|5454.2|5454|5451.2|5457|5454.2|5454|5451.2|88
1610008460000|2021-01-07 08:34:20|5453.9|5451.1|5454|5451.2|5454|5451.2|5452.9|5450.1|93
1610008470000|2021-01-07 08:34:30|5454.2|5451.4|5455.5|5452.7|5455.9|5453.1|5454.2|5451.4|12
1610008480000|2021-01-07 08:34:40|5456|5453.2|5457.5|5454.7|5457.5|5454.7|5455.9|5453.1|4
1610008490000|2021-01-07 08:34:50|5456.9|5454.1|5455.5|5452.7|5456.9|5454.1|5454.5|5451.7|63
1610008500000|2021-01-07 08:35:00|5455|5452.2|5456.3|5453.5|5457.8|5455|5454|5451.2|34
1610008510000|2021-01-07 08:35:10|5456.7|5453.9|5460|5457.2|5461|5458.2|5455.5|5452.7|102
1610008520000|2021-01-07 08:35:20|5460.3|5457.5|5458.8|5456|5460.3|5457.5|5458|5455.2|29
1610008530000|2021-01-07 08:35:30|5459|5456.2|5457|5454.2|5459|5456.2|5457|5454.2|3
1610008540000|2021-01-07 08:35:40|5456.5|5453.7|5457|5454.2|5457|5454.2|5456.5|5453.7|11
1610008550000|2021-01-07 08:35:50|5457.8|5455|5455.3|5452.5|5457.8|5455|5455.3|5452.5|8
1610008560000|2021-01-07 08:36:00|5455|5452.2|5454|5451.2|5455|5452.2|5454|5451.2|6
1610008570000|2021-01-07 08:36:10|5454.3|5451.5|5454|5451.2|5454.8|5452|5454|5451.2|10
1610008580000|2021-01-07 08:36:20|5454.8|5452|5453|5450.2|5454.8|5452|5453|5450.2|53
1610008590000|2021-01-07 08:36:30|5452.8|5450|5451.3|5448.5|5452.8|5450|5451|5448.2|42
1610008600000|2021-01-07 08:36:40|5451.5|5448.7|5450.8|5448|5452.3|5449.5|5450.8|5448|50
1610008610000|2021-01-07 08:36:50|5451|5448.2|5450.2|5447.4|5451|5448.2|5450.2|5447.4|19
1610008620000|2021-01-07 08:37:00|5450.8|5448|5450.2|5447.4|5450.8|5448|5450.2|5447.4|73
1610008630000|2021-01-07 08:37:10|5449.2|5446.4|5447|5444.2|5449.2|5446.4|5446.7|5443.9|52
1610008640000|2021-01-07 08:37:20|5447.5|5444.7|5451|5448.2|5451|5448.2|5447|5444.2|94
1610008650000|2021-01-07 08:37:30|5450.5|5447.7|5450|5447.2|5451|5448.2|5450|5447.2|37
1610008660000|2021-01-07 08:37:40|5449.5|5446.7|5451|5448.2|5451|5448.2|5449.2|5446.4|11
1610008670000|2021-01-07 08:37:50|5451.7|5448.9|5450.5|5447.7|5451.7|5448.9|5450|5447.2|22
1610008680000|2021-01-07 08:38:00|5450.3|5447.5|5452.7|5449.9|5452.8|5450|5449|5446.2|28
1610008690000|2021-01-07 08:38:10|5452.8|5450|5451.8|5449|5452.8|5450|5451.5|5448.7|26
1610008700000|2021-01-07 08:38:20|5451.2|5448.4|5454.8|5452|5454.8|5452|5450.8|5448|30
1610008710000|2021-01-07 08:38:30|5455|5452.2|5457|5454.2|5457|5454.2|5455|5452.2|5
1610008720000|2021-01-07 08:38:40|5458|5455.2|5457|5454.2|5458|5455.2|5457|5454.2|43
1610008730000|2021-01-07 08:38:50|5456|5453.2|5455|5452.2|5456|5453.2|5455|5452.2|7
1610008740000|2021-01-07 08:39:00|5454.3|5451.5|5455.7|5452.9|5455.8|5453|5453.2|5450.4|19
1610008750000|2021-01-07 08:39:10|5455.5|5452.7|5456|5453.2|5456.2|5453.4|5455.2|5452.4|3
1610008760000|2021-01-07 08:39:20|5455.5|5452.7|5456|5453.2|5456|5453.2|5455.2|5452.4|5
1610008770000|2021-01-07 08:39:30|5455.5|5452.7|5454|5451.2|5455.5|5452.7|5453.2|5450.4|27
1610008780000|2021-01-07 08:39:40|5453.3|5450.5|5452|5449.2|5453.3|5450.5|5452|5449.2|14
1610008790000|2021-01-07 08:39:50|5451.7|5448.9|5448.8|5446|5451.7|5448.9|5448.8|5446|29
1610008800000|2021-01-07 08:40:00|5449|5446.2|5449|5446.2|5449|5446.2|5448|5445.2|28
1610008810000|2021-01-07 08:40:10|5449.8|5447|5449.5|5446.7|5449.8|5447|5449|5446.2|8
1610008820000|2021-01-07 08:40:20|5449|5446.2|5448|5445.2|5449|5446.2|5448|5445.2|22
1610008830000|2021-01-07 08:40:30|5449.4|5446.6|5450|5447.2|5450.8|5448|5449.4|5446.6|22
1610008840000|2021-01-07 08:40:40|5450.8|5448|5450.5|5447.7|5450.8|5448|5449.8|5447|49
1610008850000|2021-01-07 08:40:50|5450.8|5448|5449.8|5447|5450.8|5448|5449.8|5447|1
1610008860000|2021-01-07 08:41:00|5450|5447.2|5447.2|5444.4|5450.7|5447.9|5447.2|5444.4|46
1610008870000|2021-01-07 08:41:10|5447|5444.2|5447|5444.2|5447.8|5445|5446.7|5443.9|43
1610008880000|2021-01-07 08:41:20|5447.3|5444.5|5445.5|5442.7|5447.3|5444.5|5445.5|5442.7|105
1610008890000|2021-01-07 08:41:30|5445.8|5443|5445.2|5442.4|5445.8|5443|5445.2|5442.4|131
1610008900000|2021-01-07 08:41:40|5445.5|5442.7|5443.7|5440.9|5445.5|5442.7|5443|5440.2|82
1610008910000|2021-01-07 08:41:50|5443.8|5441|5443.8|5441|5443.8|5441|5443|5440.2|27
1610008920000|2021-01-07 08:42:00|5444|5441.2|5445|5442.2|5447.3|5444.5|5444|5441.2|55
1610008930000|2021-01-07 08:42:10|5444.8|5442|5444.8|5442|5445|5442.2|5444|5441.2|11
1610008940000|2021-01-07 08:42:20|5444.5|5441.7|5443.2|5440.4|5444.5|5441.7|5443|5440.2|14
1610008950000|2021-01-07 08:42:30|5443|5440.2|5444.8|5442|5444.8|5442|5442.8|5440|7
1610008960000|2021-01-07 08:42:40|5445|5442.2|5445|5442.2|5445.5|5442.7|5445|5442.2|14
1610008970000|2021-01-07 08:42:50|5446|5443.2|5445|5442.2|5446.5|5443.7|5445|5442.2|14
1610008980000|2021-01-07 08:43:00|||||||||3
1610008990000|2021-01-07 08:43:10|5445.3|5442.5|5445.8|5443|5445.8|5443|5445|5442.2|70
1610009000000|2021-01-07 08:43:20|5446.7|5443.9|5446|5443.2|5446.8|5444|5446|5443.2|4
1610009010000|2021-01-07 08:43:30|5446.3|5443.5|5448.2|5445.4|5448.2|5445.4|5446|5443.2|14
1610009020000|2021-01-07 08:43:40|5448|5445.2|5451.8|5449|5451.8|5449|5448|5445.2|458
1610009030000|2021-01-07 08:43:50|5452|5449.2|5451.8|5449|5452|5449.2|5451.2|5448.4|14
1610009040000|2021-01-07 08:44:00|5452|5449.2|5451.8|5449|5452|5449.2|5451.8|5449|1
1610009050000|2021-01-07 08:44:10|5452|5449.2|5452.8|5450|5452.8|5450|5452|5449.2|4
1610009060000|2021-01-07 08:44:20|5452|5449.2|5454.8|5452|5455.3|5452.5|5452|5449.2|12
1610009070000|2021-01-07 08:44:30|5455|5452.2|5454|5451.2|5455|5452.2|5454|5451.2|3
1610009080000|2021-01-07 08:44:40|5453.8|5451|5454.5|5451.7|5454.5|5451.7|5453.8|5451|18
1610009090000|2021-01-07 08:44:50|5455|5452.2|5455.2|5452.4|5455.2|5452.4|5455|5452.2|12
1610009100000|2021-01-07 08:45:00|5455|5452.2|5453.8|5451|5455|5452.2|5453.8|5451|15
1610009110000|2021-01-07 08:45:10|5454|5451.2|5455.8|5453|5456.7|5453.9|5453.8|5451|379
1610009120000|2021-01-07 08:45:20|5456.3|5453.5|5457.7|5454.9|5457.7|5454.9|5456.3|5453.5|36
1610009130000|2021-01-07 08:45:30|5457.8|5455|5459.7|5456.9|5459.8|5457|5457.7|5454.9|43
1610009140000|2021-01-07 08:45:40|5459.2|5456.4|5460.2|5457.4|5461.2|5458.4|5459.2|5456.4|45
1610009150000|2021-01-07 08:45:50|5459.7|5456.9|5459.5|5456.7|5459.7|5456.9|5458.8|5456|96
1610009160000|2021-01-07 08:46:00|5459.7|5456.9|5460.8|5458|5460.8|5458|5459.7|5456.9|55
1610009170000|2021-01-07 08:46:10|5460.3|5457.5|5459.7|5456.9|5460.7|5457.9|5459.3|5456.5|1
1610009180000|2021-01-07 08:46:20|5459.3|5456.5|5460.3|5457.5|5460.7|5457.9|5458.8|5456|10
1610009190000|2021-01-07 08:46:30|5460.2|5457.4|5461.7|5458.9|5461.7|5458.9|5459.7|5456.9|39
1610009200000|2021-01-07 08:46:40|5460.8|5458|5460.5|5457.7|5461.3|5458.5|5460.5|5457.7|1
1610009210000|2021-01-07 08:46:50|5459.8|5457|5461.2|5458.4|5461.7|5458.9|5459.8|5457|10
1610009220000|2021-01-07 08:47:00|5461.7|5458.9|5460.8|5458|5461.7|5458.9|5460.8|5458|3
1610009230000|2021-01-07 08:47:10|5460.7|5457.9|5460|5457.2|5460.8|5458|5460|5457.2|15
1610009240000|2021-01-07 08:47:20|5459.7|5456.9|5460.4|5457.6|5460.4|5457.6|5459.7|5456.9|9
1610009250000|2021-01-07 08:47:30|5460.7|5457.9|5461.7|5458.9|5461.7|5458.9|5460.7|5457.9|30
1610009260000|2021-01-07 08:47:40|||||||||1
1610009270000|2021-01-07 08:47:50|5461|5458.2|5459.7|5456.9|5461|5458.2|5459.7|5456.9|6
1610009280000|2021-01-07 08:48:00|5459.5|5456.7|5460.5|5457.7|5460.7|5457.9|5459.5|5456.7|30
1610009290000|2021-01-07 08:48:10|5460.7|5457.9|5460.7|5457.9|5460.7|5457.9|5460.2|5457.4|3
1610009300000|2021-01-07 08:48:20|5460.8|5458|5460.8|5458|5461.7|5458.9|5460.8|5458|20
1610009310000|2021-01-07 08:48:30|5461.2|5458.4|5461.3|5458.5|5461.7|5458.9|5460.8|5458|2
1610009320000|2021-01-07 08:48:40|5461|5458.2|5462.2|5459.4|5462.7|5459.9|5460.8|5458|26
1610009330000|2021-01-07 08:48:50|5461.8|5459|5461.7|5458.9|5462.7|5459.9|5461.3|5458.5|3
1610009350000|2021-01-07 08:49:10|5462.2|5459.4|5461.7|5458.9|5462.2|5459.4|5461.7|5458.9|18
1610009360000|2021-01-07 08:49:20|5461.2|5458.4|5461.2|5458.4|5461.2|5458.4|5461.2|5458.4|1
1610009370000|2021-01-07 08:49:30|5460.8|5458|5460.7|5457.9|5460.8|5458|5460.3|5457.5|2
1610009380000|2021-01-07 08:49:40|5460.8|5458|5461.2|5458.4|5461.2|5458.4|5460.8|5458|10
1610009390000|2021-01-07 08:49:50|5460.8|5458|5460.5|5457.7|5460.8|5458|5459.8|5457|14
1610009400000|2021-01-07 08:50:00|5460.7|5457.9|5460.7|5457.9|5461.5|5458.7|5459.8|5457|21
1610009410000|2021-01-07 08:50:10|5460.2|5457.4|5460.7|5457.9|5461.7|5458.9|5460.2|5457.4|3
1610009420000|2021-01-07 08:50:20|5459.8|5457|5459.8|5457|5459.8|5457|5459.7|5456.9|27
1610009430000|2021-01-07 08:50:30|5459.7|5456.9|5460.2|5457.4|5460.7|5457.9|5459.7|5456.9|19
1610009440000|2021-01-07 08:50:40|5459.8|5457|5460.7|5457.9|5460.7|5457.9|5459.8|5457|16
1610009450000|2021-01-07 08:50:50|5461.2|5458.4|5461.5|5458.7|5461.7|5458.9|5461.2|5458.4|0
1610009460000|2021-01-07 08:51:00|5461.7|5458.9|5460.2|5457.4|5461.7|5458.9|5459.7|5456.9|22
1610009470000|2021-01-07 08:51:10|5459.7|5456.9|5459.7|5456.9|5460.2|5457.4|5459.7|5456.9|0
1610009480000|2021-01-07 08:51:20|5459.8|5457|5459.8|5457|5460.2|5457.4|5459.8|5457|1
1610009490000|2021-01-07 08:51:30|5459.7|5456.9|5456.7|5453.9|5459.7|5456.9|5456.7|5453.9|38
1610009500000|2021-01-07 08:51:40|5456.8|5454|5455.8|5453|5456.8|5454|5455.8|5453|107
1610009510000|2021-01-07 08:51:50|5456.5|5453.7|5455.7|5452.9|5456.7|5453.9|5455.7|5452.9|49
1610009520000|2021-01-07 08:52:00|5455.3|5452.5|5455.7|5452.9|5455.7|5452.9|5455.2|5452.4|4
1610009530000|2021-01-07 08:52:10|5455.2|5452.4|5454|5451.2|5455.2|5452.4|5454|5451.2|2
1610009540000|2021-01-07 08:52:20|5453.8|5451|5454.8|5452|5454.8|5452|5453.8|5451|8
1610009550000|2021-01-07 08:52:30|5454.7|5451.9|5454.3|5451.5|5454.7|5451.9|5454|5451.2|4
1610009560000|2021-01-07 08:52:40|5454.2|5451.4|5456.7|5453.9|5456.7|5453.9|5453.8|5451|17
1610009570000|2021-01-07 08:52:50|5457.2|5454.4|5456.8|5454|5457.2|5454.4|5456.8|5454|26
1610009580000|2021-01-07 08:53:00|5456.7|5453.9|5456.7|5453.9|5457.7|5454.9|5455.8|5453|138
1610009590000|2021-01-07 08:53:10|5456.8|5454|5458.2|5455.4|5458.2|5455.4|5456.8|5454|15
1610009600000|2021-01-07 08:53:20|5457.8|5455|5459.2|5456.4|5459.2|5456.4|5457.8|5455|3
1610009610000|2021-01-07 08:53:30|5458.8|5456|5456.8|5454|5458.8|5456|5456.8|5454|12
1610009620000|2021-01-07 08:53:40|5457.2|5454.4|5457.8|5455|5458.2|5455.4|5456.8|5454|2
1610009630000|2021-01-07 08:53:50|5458.2|5455.4|5458.2|5455.4|5458.7|5455.9|5457.7|5454.9|11
1610009640000|2021-01-07 08:54:00|5458|5455.2|5458.7|5455.9|5458.7|5455.9|5456.8|5454|44
1610009650000|2021-01-07 08:54:10|5458.8|5456|5459.5|5456.7|5459.5|5456.7|5458.8|5456|16
1610009660000|2021-01-07 08:54:20|5459.8|5457|5461.7|5458.9|5461.7|5458.9|5459.8|5457|25
1610009670000|2021-01-07 08:54:30|5462.5|5459.7|5461.8|5459|5462.8|5460|5461.8|5459|58
1610009680000|2021-01-07 08:54:40|5461.7|5458.9|5461.8|5459|5462.3|5459.5|5460.8|5458|6
1610009690000|2021-01-07 08:54:50|5461.3|5458.5|5460.5|5457.7|5461.3|5458.5|5459.8|5457|41
1610009700000|2021-01-07 08:55:00|5460.7|5457.9|5459.8|5457|5460.7|5457.9|5459.8|5457|29
1610009710000|2021-01-07 08:55:10|5459.7|5456.9|5459.8|5457|5460.5|5457.7|5459.7|5456.9|16
1610009720000|2021-01-07 08:55:20|5459.7|5456.9|5461.7|5458.9|5461.7|5458.9|5459.7|5456.9|26
1610009730000|2021-01-07 08:55:30|5461.8|5459|5461.8|5459|5462.7|5459.9|5461.8|5459|6
1610009740000|2021-01-07 08:55:40|5462.3|5459.5|5460.8|5458|5462.3|5459.5|5460.8|5458|5
1610009750000|2021-01-07 08:55:50|5461.3|5458.5|5462.3|5459.5|5462.3|5459.5|5460.8|5458|29
1610009760000|2021-01-07 08:56:00|5461.8|5459|5462.7|5459.9|5463.3|5460.5|5461.8|5459|18
1610009780000|2021-01-07 08:56:20|5462.8|5460|5464.7|5461.9|5464.7|5461.9|5462.8|5460|14
1610009790000|2021-01-07 08:56:30|5464|5461.2|5462.8|5460|5464|5461.2|5462.8|5460|24
1610009800000|2021-01-07 08:56:40|5463.5|5460.7|5463.3|5460.5|5463.7|5460.9|5462.8|5460|8
1610009810000|2021-01-07 08:56:50|5463|5460.2|5462.7|5459.9|5463|5460.2|5462.7|5459.9|3
1610009820000|2021-01-07 08:57:00|5462.8|5460|5460.8|5458|5462.8|5460|5460.8|5458|13
1610009830000|2021-01-07 08:57:10|5460.3|5457.5|5457.7|5454.9|5460.3|5457.5|5457.3|5454.5|17
1610009840000|2021-01-07 08:57:20|5458.7|5455.9|5457.8|5455|5458.7|5455.9|5457.8|5455|3
1610009850000|2021-01-07 08:57:30|5457.7|5454.9|5456.7|5453.9|5457.7|5454.9|5455.8|5453|272
1610009860000|2021-01-07 08:57:40|5456.8|5454|5456.2|5453.4|5456.8|5454|5456.2|5453.4|9
1610009870000|2021-01-07 08:57:50|5456|5453.2|5457|5454.2|5457|5454.2|5455|5452.2|62
1610009880000|2021-01-07 08:58:00|5457.8|5455|5457.5|5454.7|5457.8|5455|5457|5454.2|6
1610009890000|2021-01-07 08:58:10|5457|5454.2|5458|5455.2|5458|5455.2|5457|5454.2|4
1610009900000|2021-01-07 08:58:20|5458.7|5455.9|5458.7|5455.9|5458.8|5456|5458.7|5455.9|4
1610009910000|2021-01-07 08:58:30|5458.3|5455.5|5458.8|5456|5459.7|5456.9|5458.3|5455.5|22
1610009920000|2021-01-07 08:58:40|5459.3|5456.5|5459.7|5456.9|5459.7|5456.9|5459.2|5456.4|2
1610009930000|2021-01-07 08:58:50|5459.3|5456.5|5458.8|5456|5459.3|5456.5|5458.8|5456|10
1610009940000|2021-01-07 08:59:00|5459.2|5456.4|5459.5|5456.7|5459.5|5456.7|5458.8|5456|15
1610009950000|2021-01-07 08:59:10|5458.8|5456|5457.7|5454.9|5459.2|5456.4|5457.7|5454.9|9
1610009960000|2021-01-07 08:59:20|5457.2|5454.4|5458.8|5456|5459.7|5456.9|5457.2|5454.4|14
1610009970000|2021-01-07 08:59:30|5458.7|5455.9|5458.2|5455.4|5458.7|5455.9|5458.2|5455.4|12
1610009980000|2021-01-07 08:59:40|5457.7|5454.9|5458.7|5455.9|5458.7|5455.9|5457.7|5454.9|31
1610009990000|2021-01-07 08:59:50|||||||||1
1610010000000|2021-01-07 09:00:00|5459|5456.2|5459.3|5456.5|5459.8|5457|5458.8|5456|100
1610010010000|2021-01-07 09:00:10|5459.7|5456.9|5458.2|5455.4|5459.7|5456.9|5457.7|5454.9|52
1610010020000|2021-01-07 09:00:20|5457.8|5455|5456.7|5453.9|5458.7|5455.9|5456.7|5453.9|54
1610010030000|2021-01-07 09:00:30|5457|5454.2|5456.7|5453.9|5457.8|5455|5456.5|5453.7|38
1610010040000|2021-01-07 09:00:40|5457|5454.2|5457.7|5454.9|5457.7|5454.9|5456.7|5453.9|3
1610010050000|2021-01-07 09:00:50|5457.5|5454.7|5457.7|5454.9|5459|5456.2|5457.3|5454.5|21
1610010060000|2021-01-07 09:01:00|5457.8|5455|5453.7|5450.9|5457.8|5455|5453.5|5450.7|75
1610010070000|2021-01-07 09:01:10|5453.5|5450.7|5446|5443.2|5453.5|5450.7|5445.8|5443|280
1610010080000|2021-01-07 09:01:20|5446.3|5443.5|5450|5447.2|5450.3|5447.5|5443.2|5440.4|206
1610010090000|2021-01-07 09:01:30|5450.8|5448|5448|5445.2|5451.3|5448.5|5448|5445.2|106
1610010100000|2021-01-07 09:01:40|5447.8|5445|5449.3|5446.5|5449.8|5447|5447|5444.2|69
1610010110000|2021-01-07 09:01:50|5449.7|5446.9|5451.8|5449|5451.8|5449|5448|5445.2|66
1610010120000|2021-01-07 09:02:00|5451.7|5448.9|5450.3|5447.5|5452.3|5449.5|5448.8|5446|38
1610010130000|2021-01-07 09:02:10|5449.8|5447|5449.7|5446.9|5450.8|5448|5449.3|5446.5|6
1610010140000|2021-01-07 09:02:20|5449.8|5447|5450.5|5447.7|5450.8|5448|5449.8|5447|11
1610010150000|2021-01-07 09:02:30|5450.3|5447.5|5450.8|5448|5450.8|5448|5450|5447.2|5
1610010160000|2021-01-07 09:02:40|5450.5|5447.7|5450.8|5448|5450.8|5448|5450.5|5447.7|4
1610010170000|2021-01-07 09:02:50|5450.5|5447.7|5449.8|5447|5450.5|5447.7|5449.8|5447|14
1610010180000|2021-01-07 09:03:00|5449.2|5446.4|5446.5|5443.7|5449.8|5447|5446|5443.2|41
1610010190000|2021-01-07 09:03:10|5446.7|5443.9|5446|5443.2|5446.8|5444|5445.8|5443|32
1610010200000|2021-01-07 09:03:20|5444.7|5441.9|5445.8|5443|5445.8|5443|5444|5441.2|141
1610010210000|2021-01-07 09:03:30|5445.3|5442.5|5445|5442.2|5445.3|5442.5|5445|5442.2|8
1610010220000|2021-01-07 09:03:40|5445.2|5442.4|5445.8|5443|5445.8|5443|5445.2|5442.4|11
1610010230000|2021-01-07 09:03:50|5446.5|5443.7|5446.7|5443.9|5446.7|5443.9|5444.8|5442|109
1610010240000|2021-01-07 09:04:00|5447.2|5444.4|5449.2|5446.4|5449.2|5446.4|5447.2|5444.4|7
1610010250000|2021-01-07 09:04:10|5449.7|5446.9|5451.2|5448.4|5451.2|5448.4|5449.3|5446.5|7
1610010260000|2021-01-07 09:04:20|5450.8|5448|5451|5448.2|5451.7|5448.9|5450.8|5448|6
1610010270000|2021-01-07 09:04:30|5450.8|5448|5452.5|5449.7|5452.7|5449.9|5450.8|5448|16
1610010280000|2021-01-07 09:04:40|5452.7|5449.9|5450.2|5447.4|5452.7|5449.9|5449.8|5447|81
1610010290000|2021-01-07 09:04:50|5450.5|5447.7|5450.2|5447.4|5450.7|5447.9|5449.8|5447|7
1610010300000|2021-01-07 09:05:00|5450.3|5447.5|5447|5444.2|5450.3|5447.5|5447|5444.2|38
1610010310000|2021-01-07 09:05:10|5446.8|5444|5447.2|5444.4|5447.8|5445|5446.7|5443.9|8
1610010320000|2021-01-07 09:05:20|5446.8|5444|5450.3|5447.5|5450.3|5447.5|5446.8|5444|17
1610010330000|2021-01-07 09:05:30|5450.8|5448|5451.2|5448.4|5451.7|5448.9|5450.8|5448|4
1610010340000|2021-01-07 09:05:40|5451|5448.2|5452.7|5449.9|5452.7|5449.9|5450.8|5448|7
1610010350000|2021-01-07 09:05:50|5452.8|5450|5454.2|5451.4|5454.5|5451.7|5452.8|5450|5
1610010360000|2021-01-07 09:06:00|5453.8|5451|5455.7|5452.9|5455.7|5452.9|5453.8|5451|24
1610010370000|2021-01-07 09:06:10|5455.8|5453|5458.2|5455.4|5458.2|5455.4|5455.8|5453|34
1610010380000|2021-01-07 09:06:20|5458.5|5455.7|5459.2|5456.4|5459.2|5456.4|5457.8|5455|9
1610010390000|2021-01-07 09:06:30|5458.8|5456|5459.8|5457|5461.7|5458.9|5458.8|5456|118
1610010400000|2021-01-07 09:06:40|5460.5|5457.7|5462|5459.2|5462.7|5459.9|5459.7|5456.9|28
1610010410000|2021-01-07 09:06:50|5461.7|5458.9|5460.8|5458|5462.2|5459.4|5460.8|5458|15
1610010420000|2021-01-07 09:07:00|5460.7|5457.9|5461.2|5458.4|5461.5|5458.7|5459.8|5457|8
1610010430000|2021-01-07 09:07:10|5461.5|5458.7|5461.7|5458.9|5461.7|5458.9|5461.5|5458.7|0
1610010440000|2021-01-07 09:07:20|5461.5|5458.7|5459.2|5456.4|5461.7|5458.9|5458.7|5455.9|8
1610010450000|2021-01-07 09:07:30|5458.8|5456|5457.8|5455|5458.8|5456|5457.7|5454.9|13
1610010460000|2021-01-07 09:07:40|||||||||15
1610010470000|2021-01-07 09:07:50|5457.7|5454.9|5457.7|5454.9|5457.7|5454.9|5457.7|5454.9|1
1610010480000|2021-01-07 09:08:00|5457.8|5455|5462.7|5459.9|5462.7|5459.9|5457.8|5455|54
1610010490000|2021-01-07 09:08:10|5462.3|5459.5|5462.3|5459.5|5463.7|5460.9|5462|5459.2|30
1610010500000|2021-01-07 09:08:20|5461.8|5459|5461.3|5458.5|5461.8|5459|5460.8|5458|1
1610010510000|2021-01-07 09:08:30|5461.2|5458.4|5463.7|5460.9|5463.7|5460.9|5461.2|5458.4|13
1610010520000|2021-01-07 09:08:40|5463.8|5461|5464.5|5461.7|5464.5|5461.7|5463.8|5461|21
1610010530000|2021-01-07 09:08:50|5464.7|5461.9|5464.8|5462|5464.8|5462|5464.5|5461.7|28
1610010540000|2021-01-07 09:09:00|5464.7|5461.9|5464.2|5461.4|5464.7|5461.9|5463.7|5460.9|6
1610010550000|2021-01-07 09:09:10|5463.8|5461|5463|5460.2|5463.8|5461|5461.8|5459|13
1610010560000|2021-01-07 09:09:20|5462.8|5460|5461|5458.2|5462.8|5460|5461|5458.2|75
1610010570000|2021-01-07 09:09:30|5460.7|5457.9|5460.2|5457.4|5460.7|5457.9|5459|5456.2|46
1610010580000|2021-01-07 09:09:40|5460.5|5457.7|5458.7|5455.9|5460.5|5457.7|5457.7|5454.9|18
1610010590000|2021-01-07 09:09:50|5458.5|5455.7|5457.8|5455|5458.5|5455.7|5457.8|5455|4
1610010600000|2021-01-07 09:10:00|5457.7|5454.9|5459.2|5456.4|5459.2|5456.4|5457.5|5454.7|9
1610010610000|2021-01-07 09:10:10|5458.7|5455.9|5460|5457.2|5460.7|5457.9|5458.7|5455.9|89
1610010620000|2021-01-07 09:10:20|5459.8|5457|5459.5|5456.7|5459.8|5457|5458.8|5456|5
1610010630000|2021-01-07 09:10:30|5458.8|5456|5458.5|5455.7|5459.2|5456.4|5457.7|5454.9|17
1610010640000|2021-01-07 09:10:40|5458.2|5455.4|5457.7|5454.9|5458.7|5455.9|5457.7|5454.9|13
1610010650000|2021-01-07 09:10:50|5456.7|5453.9|5457.7|5454.9|5457.7|5454.9|5456|5453.2|23
1610010660000|2021-01-07 09:11:00|5457.2|5454.4|5457.2|5454.4|5457.2|5454.4|5457.2|5454.4|2
1610010670000|2021-01-07 09:11:10|5457.5|5454.7|5458.7|5455.9|5458.7|5455.9|5457.5|5454.7|20
1610010680000|2021-01-07 09:11:20|5457.7|5454.9|5457.7|5454.9|5458.2|5455.4|5457.7|5454.9|4
1610010690000|2021-01-07 09:11:30|5456.7|5453.9|5456.2|5453.4|5456.7|5453.9|5456.2|5453.4|2
1610010700000|2021-01-07 09:11:40|5455.8|5453|5455|5452.2|5456.7|5453.9|5455|5452.2|37
1610010710000|2021-01-07 09:11:50|5454.7|5451.9|5454.7|5451.9|5454.8|5452|5454.7|5451.9|2
1610010720000|2021-01-07 09:12:00|5454.2|5451.4|5454.7|5451.9|5454.7|5451.9|5453.8|5451|1
1610010730000|2021-01-07 09:12:10|5455|5452.2|5454.8|5452|5455.7|5452.9|5454.7|5451.9|5
1610010740000|2021-01-07 09:12:20|5455.2|5452.4|5454.8|5452|5455.7|5452.9|5454.8|5452|1
1610010750000|2021-01-07 09:12:30|5455.2|5452.4|5454.8|5452|5455.7|5452.9|5454.8|5452|1
1610010760000|2021-01-07 09:12:40|5455.2|5452.4|5453|5450.2|5455.7|5452.9|5453|5450.2|65
1610010770000|2021-01-07 09:12:50|5453.5|5450.7|5454.3|5451.5|5454.7|5451.9|5453.5|5450.7|7
1610010780000|2021-01-07 09:13:00|5454.2|5451.4|5454.8|5452|5454.8|5452|5454.2|5451.4|17
1610010790000|2021-01-07 09:13:10|5455.5|5452.7|5452.8|5450|5455.7|5452.9|5452.7|5449.9|21
1610010800000|2021-01-07 09:13:20|5453.2|5450.4|5453.7|5450.9|5453.7|5450.9|5453.2|5450.4|32
1610010820000|2021-01-07 09:13:40|5452.7|5449.9|5452.7|5449.9|5452.7|5449.9|5452.7|5449.9|3
1610010830000|2021-01-07 09:13:50|5453.7|5450.9|5453.7|5450.9|5453.7|5450.9|5453.7|5450.9|0
1610010840000|2021-01-07 09:14:00|5452.7|5449.9|5454.7|5451.9|5454.7|5451.9|5452.7|5449.9|20
1610010850000|2021-01-07 09:14:10|5454.3|5451.5|5455.7|5452.9|5455.7|5452.9|5454.3|5451.5|1
1610010860000|2021-01-07 09:14:20|5456.4|5453.6|5457.8|5455|5458.7|5455.9|5456.4|5453.6|17
1610010870000|2021-01-07 09:14:30|5458.3|5455.5|5458.7|5455.9|5458.7|5455.9|5458.2|5455.4|1
1610010880000|2021-01-07 09:14:40|5458|5455.2|5458.7|5455.9|5458.8|5456|5457.8|5455|4
1610010890000|2021-01-07 09:14:50|5457.8|5455|5455.8|5453|5458.7|5455.9|5455.8|5453|30
1610010900000|2021-01-07 09:15:00|5455.7|5452.9|5454.7|5451.9|5455.8|5453|5454|5451.2|56
1610010910000|2021-01-07 09:15:10|5454.5|5451.7|5454.7|5451.9|5454.8|5452|5453.8|5451|12
1610010920000|2021-01-07 09:15:20|5454.3|5451.5|5454.3|5451.5|5454.7|5451.9|5454.2|5451.4|0
1610010930000|2021-01-07 09:15:30|5454.7|5451.9|5453.7|5450.9|5454.7|5451.9|5452.8|5450|19
1610010940000|2021-01-07 09:15:40|5453.3|5450.5|5452.8|5450|5453.7|5450.9|5452.8|5450|0
1610010950000|2021-01-07 09:15:50|5453.5|5450.7|5456.7|5453.9|5456.7|5453.9|5453.5|5450.7|86
1610010960000|2021-01-07 09:16:00|5457.5|5454.7|5458.8|5456|5459.2|5456.4|5457.5|5454.7|13
1610010970000|2021-01-07 09:16:10|5458.2|5455.4|5458.5|5455.7|5458.5|5455.7|5458.2|5455.4|3
1610010980000|2021-01-07 09:16:20|5458.8|5456|5460.5|5457.7|5460.5|5457.7|5458.8|5456|5
1610010990000|2021-01-07 09:16:30|5461.2|5458.4|5461.2|5458.4|5461.3|5458.5|5460.7|5457.9|10
1610011000000|2021-01-07 09:16:40|5460.8|5458|5461.3|5458.5|5461.7|5458.9|5459.8|5457|4
1610011010000|2021-01-07 09:16:50|5460.8|5458|5459.8|5457|5461.7|5458.9|5459.8|5457|54
1610011020000|2021-01-07 09:17:00|5460.2|5457.4|5460.8|5458|5461.7|5458.9|5460.2|5457.4|3
1610011030000|2021-01-07 09:17:10|5461.7|5458.9|5461.8|5459|5462.2|5459.4|5460.8|5458|12
1610011040000|2021-01-07 09:17:20|5460.8|5458|5461.2|5458.4|5461.7|5458.9|5460.8|5458|12
1610011050000|2021-01-07 09:17:30|5461.3|5458.5|5461.2|5458.4|5461.7|5458.9|5460.8|5458|8
1610011060000|2021-01-07 09:17:40|5460.8|5458|5460.7|5457.9|5461.2|5458.4|5460.7|5457.9|5
1610011070000|2021-01-07 09:17:50|5460|5457.2|5460|5457.2|5460|5457.2|5460|5457.2|17
1610011080000|2021-01-07 09:18:00|5459.7|5456.9|5461.8|5459|5462.2|5459.4|5459.7|5456.9|5
1610011090000|2021-01-07 09:18:10|5462.3|5459.5|5461.5|5458.7|5462.3|5459.5|5460.7|5457.9|23
1610011100000|2021-01-07 09:18:20|5461.7|5458.9|5459.8|5457|5461.7|5458.9|5459.8|5457|6
1610011110000|2021-01-07 09:18:30|5459.7|5456.9|5459.8|5457|5460.3|5457.5|5459.7|5456.9|6
1610011120000|2021-01-07 09:18:40|5459.7|5456.9|5459.7|5456.9|5459.7|5456.9|5459.7|5456.9|5
1610011130000|2021-01-07 09:18:50|5458.7|5455.9|5458.8|5456|5458.8|5456|5458.3|5455.5|53
1610011140000|2021-01-07 09:19:00|||||||||18
1610011150000|2021-01-07 09:19:10|||||||||28
1610011160000|2021-01-07 09:19:20|5457.8|5455|5457.7|5454.9|5458.2|5455.4|5457.7|5454.9|13
1610011170000|2021-01-07 09:19:30|5457.2|5454.4|5457.3|5454.5|5457.3|5454.5|5456.8|5454|13
1610011180000|2021-01-07 09:19:40|5457|5454.2|5455.8|5453|5457|5454.2|5454.7|5451.9|1589
1610011190000|2021-01-07 09:19:50|5455.5|5452.7|5455|5452.2|5455.8|5453|5454.3|5451.5|64
1610011200000|2021-01-07 09:20:00|5454.6|5451.8|5454.8|5452|5455|5452.2|5454.5|5451.7|1
1610011210000|2021-01-07 09:20:10|5455|5452.2|5455|5452.2|5455.1|5452.3|5455|5452.2|1
1610011220000|2021-01-07 09:20:20|5454.5|5451.7|5454.8|5452|5454.8|5452|5454.5|5451.7|1
1610011230000|2021-01-07 09:20:30|5455|5452.2|5454.1|5451.3|5455.1|5452.3|5454.1|5451.3|36
1610011240000|2021-01-07 09:20:40|5454.5|5451.7|5454.5|5451.7|5454.8|5452|5454.1|5451.3|1
1610011250000|2021-01-07 09:20:50|5454.1|5451.3|5453|5450.2|5454.1|5451.3|5453|5450.2|102
1610011260000|2021-01-07 09:21:00|5452.5|5449.7|5453|5450.2|5453|5450.2|5452.1|5449.3|9
1610011270000|2021-01-07 09:21:10|5452|5449.2|5450.1|5447.3|5452|5449.2|5450.1|5447.3|8
1610011280000|2021-01-07 09:21:20|5450|5447.2|5451.5|5448.7|5451.5|5448.7|5450|5447.2|7
1610011290000|2021-01-07 09:21:30|5452|5449.2|5455.5|5452.7|5456.3|5453.5|5452|5449.2|68
1610011300000|2021-01-07 09:21:40|5455.8|5453|5454|5451.2|5455.8|5453|5454|5451.2|50
1610011320000|2021-01-07 09:22:00|5454.5|5451.7|5452.3|5449.5|5454.8|5452|5452.3|5449.5|16
1610011330000|2021-01-07 09:22:10|5453|5450.2|5453.1|5450.3|5453.1|5450.3|5452.6|5449.8|57
1610011340000|2021-01-07 09:22:20|5453|5450.2|5453.5|5450.7|5453.8|5451|5452.5|5449.7|56
1610011350000|2021-01-07 09:22:30|5453.8|5451|5451.8|5449|5453.8|5451|5451|5448.2|15
1610011360000|2021-01-07 09:22:40|5452.3|5449.5|5453.8|5451|5453.8|5451|5452|5449.2|594
1610011370000|2021-01-07 09:22:50|5453.7|5449.7|5448.5|5445.7|5453.7|5450.3|5448|5445.2|341
1610011380000|2021-01-07 09:23:00|5448.1|5445.3|5448.8|5446|5448.8|5446|5448|5445.2|7
1610011390000|2021-01-07 09:23:10|5448.5|5445.7|5448.8|5446|5448.8|5446|5447.5|5444.7|8
1610011400000|2021-01-07 09:23:20|5448.5|5445.7|5448|5445.2|5448.5|5445.7|5447.3|5444.5|44
1610011410000|2021-01-07 09:23:30|5448.1|5445.3|5447.5|5444.7|5448.8|5446|5447.5|5444.7|5
1610011420000|2021-01-07 09:23:40|5447.8|5445|5449|5446.2|5449|5446.2|5447.8|5445|2
1610011430000|2021-01-07 09:23:50|5448.6|5445.8|5449.1|5446.3|5450|5447.2|5448.1|5445.3|23
1610011440000|2021-01-07 09:24:00|5451|5448.2|5451.1|5448.3|5451.1|5448.3|5451|5448.2|55
1610011450000|2021-01-07 09:24:10|5452|5449.2|5452.1|5449.3|5454.1|5451.3|5452|5449.2|54
1610011470000|2021-01-07 09:24:30|5452|5449.2|5450.8|5448|5452|5449.2|5450.1|5447.3|9
1610011480000|2021-01-07 09:24:40|5451|5448.2|5450.6|5447.8|5451|5448.2|5450.6|5447.8|13
1610011490000|2021-01-07 09:24:50|5450|5447.2|5451|5448.2|5451|5448.2|5450|5447.2|3
1610011500000|2021-01-07 09:25:00|5450.1|5447.3|5448|5445.2|5450.1|5447.3|5448|5445.2|38
1610011510000|2021-01-07 09:25:10|5447.1|5444.3|5447.1|5444.3|5447.1|5444.3|5447.1|5444.3|4
1610011520000|2021-01-07 09:25:20|5448|5445.2|5448.1|5445.3|5448.5|5445.7|5448|5445.2|14
1610011530000|2021-01-07 09:25:30|5448|5445.2|5449|5446.2|5449|5446.2|5448|5445.2|35
1610011540000|2021-01-07 09:25:40|5449.1|5446.3|5451|5448.2|5451|5448.2|5449.1|5446.3|12
1610011560000|2021-01-07 09:26:00|5451.1|5448.3|5451|5448.2|5451.1|5448.3|5450|5447.2|34
1610011570000|2021-01-07 09:26:10|5450.6|5447.8|5451|5448.2|5451|5448.2|5450.6|5447.8|3
1610011580000|2021-01-07 09:26:20|5451.1|5448.3|5453.6|5450.8|5454|5451.2|5451.1|5448.3|23
1610011590000|2021-01-07 09:26:30|5453.5|5450.7|5454|5451.2|5454|5451.2|5453|5450.2|7
1610011600000|2021-01-07 09:26:40|5454.1|5451.3|5453.1|5450.3|5454.1|5451.3|5453.1|5450.3|10
1610011610000|2021-01-07 09:26:50|5453.6|5450.8|5453.1|5450.3|5453.6|5450.8|5453.1|5450.3|1
1610011620000|2021-01-07 09:27:00|5453.5|5450.7|5452.1|5449.3|5454|5451.2|5452.1|5449.3|124
1610011630000|2021-01-07 09:27:10|5452|5449.2|5449.6|5446.8|5452|5449.2|5448.5|5445.7|151
1610011640000|2021-01-07 09:27:20|5449.1|5446.3|5448.1|5445.3|5450.5|5447.7|5448|5445.2|29
1610011650000|2021-01-07 09:27:30|5448.5|5445.7|5449|5446.2|5449|5446.2|5448.1|5445.3|3
1610011660000|2021-01-07 09:27:40|5448.6|5445.8|5447.5|5444.7|5449.3|5446.5|5447.1|5444.3|22
1610011670000|2021-01-07 09:27:50|5448|5445.2|5448|5445.2|5448|5445.2|5447.6|5444.8|1
1610011680000|2021-01-07 09:28:00|5448.1|5445.3|5445.1|5442.3|5449|5446.2|5445|5442.2|31
1610011690000|2021-01-07 09:28:10|5445|5442.2|5444.6|5441.8|5445|5442.2|5444|5441.2|23
1610011700000|2021-01-07 09:28:20|5444.3|5441.5|5444.1|5441.3|5444.3|5441.5|5444.1|5441.3|3
1610011710000|2021-01-07 09:28:30|5444|5441.2|5443.1|5440.3|5444|5441.2|5443.1|5440.3|57
1610011720000|2021-01-07 09:28:40|5443|5440.2|5445.3|5442.5|5445.6|5442.8|5442.1|5439.3|470
1610011730000|2021-01-07 09:28:50|5444.8|5442|5446|5443.2|5446|5443.2|5444|5441.2|33
1610011740000|2021-01-07 09:29:00|5445.8|5443|5445.8|5443|5445.8|5443|5445|5442.2|17
1610011750000|2021-01-07 09:29:10|5446|5443.2|5446|5443.2|5446.5|5443.7|5446|5443.2|7
1610011760000|2021-01-07 09:29:20|5445.1|5442.3|5445|5442.2|5445.8|5443|5445|5442.2|66
1610011770000|2021-01-07 09:29:30|5445.3|5442.5|5445|5442.2|5445.8|5443|5445|5442.2|76
1610011780000|2021-01-07 09:29:40|5445.3|5442.5|5445.8|5443|5446|5443.2|5445|5442.2|6
1610011790000|2021-01-07 09:29:50|5446|5443.2|5445.5|5442.7|5447|5444.2|5445.5|5442.7|68
1610011800000|2021-01-07 09:30:00|5445|5442.2|5445.5|5442.7|5447|5444.2|5445|5442.2|75
1610011810000|2021-01-07 09:30:10|5445|5442.2|5444.5|5441.7|5445.3|5442.5|5444.5|5441.7|4
1610011820000|2021-01-07 09:30:20|5445|5442.2|5443.1|5440.3|5445|5442.2|5442.6|5439.8|205
1610011830000|2021-01-07 09:30:30|5443|5440.2|5444.5|5441.7|5444.5|5441.7|5442.1|5439.3|124
1610011840000|2021-01-07 09:30:40|5445|5442.2|5445.5|5442.7|5446|5443.2|5445|5442.2|14
1610011850000|2021-01-07 09:30:50|5445.6|5442.8|5444|5441.2|5445.6|5442.8|5443.6|5440.8|17
1610011860000|2021-01-07 09:31:00|5444.8|5442|5444.5|5441.7|5444.8|5442|5444|5441.2|20
1610011870000|2021-01-07 09:31:10|5444.6|5441.8|5444.6|5441.8|5445|5442.2|5444.5|5441.7|36
1610011880000|2021-01-07 09:31:20|5444.8|5442|5443.1|5440.3|5445|5442.2|5443.1|5440.3|12
1610011890000|2021-01-07 09:31:30|5443.6|5440.8|5443.6|5440.8|5443.6|5440.8|5442.1|5439.3|38
1610011900000|2021-01-07 09:31:40|5443.3|5440.5|5445|5442.2|5445|5442.2|5442.6|5439.8|69
1610011910000|2021-01-07 09:31:50|5445.1|5442.3|5447|5444.2|5447|5444.2|5445.1|5442.3|32
1610011920000|2021-01-07 09:32:00|5446.5|5443.7|5445.8|5443|5447|5444.2|5445.5|5442.7|9
1610011930000|2021-01-07 09:32:10|5445.6|5442.8|5447|5444.2|5447|5444.2|5445.6|5442.8|10
1610011940000|2021-01-07 09:32:20|5446.1|5443.3|5447|5444.2|5447|5444.2|5445.1|5442.3|14
1610011950000|2021-01-07 09:32:30|5446.6|5443.8|5447|5444.2|5447|5444.2|5446.1|5443.3|6
1610011960000|2021-01-07 09:32:40|5446.8|5444|5447|5444.2|5447|5444.2|5446.1|5443.3|8
1610011970000|2021-01-07 09:32:50|5446.1|5443.3|5449|5446.2|5449|5446.2|5446.1|5443.3|21
1610011980000|2021-01-07 09:33:00|5448.8|5446|5448|5445.2|5448.8|5446|5447.1|5444.3|3
1610011990000|2021-01-07 09:33:10|5448.1|5445.3|5448.5|5445.7|5448.8|5446|5448.1|5445.3|3
1610012000000|2021-01-07 09:33:20|5448.8|5446|5446.5|5443.7|5448.8|5446|5446.5|5443.7|8
1610012010000|2021-01-07 09:33:30|5446.8|5444|5446.8|5444|5446.8|5444|5446|5443.2|6
1610012020000|2021-01-07 09:33:40|5446.5|5443.7|5448.5|5445.7|5448.5|5445.7|5446.3|5443.5|14
1610012030000|2021-01-07 09:33:50|5448.3|5445.5|5448.5|5445.7|5448.8|5446|5448|5445.2|4
1610012040000|2021-01-07 09:34:00|5448|5445.2|5446|5443.2|5448|5445.2|5445|5442.2|9
1610012050000|2021-01-07 09:34:10|5444.5|5441.7|5444.1|5441.3|5444.5|5441.7|5444.1|5441.3|7
1610012060000|2021-01-07 09:34:20|5444|5441.2|5445.6|5442.8|5446|5443.2|5443.1|5440.3|7
1610012070000|2021-01-07 09:34:30|5445.3|5442.5|5444.5|5441.7|5445.6|5442.8|5444.1|5441.3|6
1610012080000|2021-01-07 09:34:40|5444.1|5441.3|5445|5442.2|5445|5442.2|5444.1|5441.3|1
1610012090000|2021-01-07 09:34:50|5444.6|5441.8|5444.1|5441.3|5445.1|5442.3|5444.1|5441.3|51
1610012100000|2021-01-07 09:35:00|5444|5441.2|5443.6|5440.8|5444.1|5441.3|5443.1|5440.3|75
1610012110000|2021-01-07 09:35:10|5444|5441.2|5441|5438.2|5444|5441.2|5440.6|5437.8|182
1610012120000|2021-01-07 09:35:20|5440.8|5438|5440.5|5437.7|5441|5438.2|5440.1|5437.3|7
1610012130000|2021-01-07 09:35:30|5440.1|5437.3|5441|5438.2|5441|5438.2|5440.1|5437.3|8
1610012140000|2021-01-07 09:35:40|5440.1|5437.3|5439|5436.2|5441|5438.2|5438.1|5435.3|139
1610012150000|2021-01-07 09:35:50|5438.6|5435.8|5440|5437.2|5440.5|5437.7|5438.6|5435.8|72
1610012160000|2021-01-07 09:36:00|5440.3|5437.5|5443.5|5440.7|5443.8|5441|5440.3|5437.5|85
1610012170000|2021-01-07 09:36:10|5443|5440.2|5441.1|5438.3|5443|5440.2|5441.1|5438.3|149
1610012180000|2021-01-07 09:36:20|5441|5438.2|5439.1|5436.3|5441|5438.2|5439.1|5436.3|48
1610012190000|2021-01-07 09:36:30|5438.8|5436|5440.3|5437.5|5440.3|5437.5|5438.8|5436|43
1610012200000|2021-01-07 09:36:40|5440.7|5437.9|5441.8|5439|5441.8|5439|5440.7|5437.9|4
1610012210000|2021-01-07 09:36:50|5442|5439.2|5440|5437.2|5442|5439.2|5440|5437.2|22
1610012220000|2021-01-07 09:37:00|5439|5436.2|5440|5437.2|5440|5437.2|5439|5436.2|14
1610012230000|2021-01-07 09:37:10|||||||||3
1610012240000|2021-01-07 09:37:20|5438.8|5436|5437.8|5435|5438.8|5436|5437.8|5435|31
1610012250000|2021-01-07 09:37:30|||||||||56
1610012260000|2021-01-07 09:37:40|5438.8|5436|5439.1|5436.3|5440|5437.2|5438.7|5435.9|80
1610012270000|2021-01-07 09:37:50|5439.8|5437|5438.5|5435.7|5439.8|5437|5438.5|5435.7|77
1610012280000|2021-01-07 09:38:00|5438.3|5435.5|5438.3|5435.5|5438.8|5436|5438|5435.2|51
1610012290000|2021-01-07 09:38:10|5438|5435.2|5437|5434.2|5438.5|5435.7|5435.5|5432.7|161
1610012300000|2021-01-07 09:38:20|5436.8|5434|5435|5432.2|5436.8|5434|5434.6|5431.8|70
1610012310000|2021-01-07 09:38:30|5434.6|5431.8|5434.5|5431.7|5434.8|5432|5434.1|5431.3|78
1610012320000|2021-01-07 09:38:40|5434.8|5432|5434.1|5431.3|5435.1|5432.3|5434.1|5431.3|64
1610012330000|2021-01-07 09:38:50|5434|5431.2|5429.8|5427|5434|5431.2|5428.1|5425.3|214
1610012340000|2021-01-07 09:39:00|5430|5427.2|5429|5426.2|5431|5428.2|5429|5426.2|124
1610012350000|2021-01-07 09:39:10|5430|5427.2|5429.1|5426.3|5430|5427.2|5428.1|5425.3|870
1610012360000|2021-01-07 09:39:20|5428.6|5425.8|5431.1|5428.3|5432.1|5429.3|5428.3|5425.5|42
1610012370000|2021-01-07 09:39:30|5430.8|5428|5432.8|5430|5433.1|5430.3|5430.8|5428|20
1610012380000|2021-01-07 09:39:40|5432.5|5429.7|5432.1|5429.3|5432.5|5429.7|5431.5|5428.7|5
1610012390000|2021-01-07 09:39:50|5430.5|5427.7|5432.1|5429.3|5432.1|5429.3|5430.5|5427.7|62
1610012400000|2021-01-07 09:40:00|5431.6|5428.8|5430.8|5428|5432.1|5429.3|5430.5|5427.7|17
1610012410000|2021-01-07 09:40:10|5431.1|5428.3|5431.1|5428.3|5431.1|5428.3|5430.5|5427.7|7
1610012420000|2021-01-07 09:40:20|5430.1|5427.3|5430.5|5427.7|5431.1|5428.3|5429.1|5426.3|73
1610012430000|2021-01-07 09:40:30|5430.3|5427.5|5430.1|5427.3|5430.8|5428|5430.1|5427.3|17
1610012440000|2021-01-07 09:40:40|5429.8|5427|5433.3|5430.5|5433.8|5431|5429.8|5427|49
1610012450000|2021-01-07 09:40:50|5432.5|5429.7|5432.3|5429.5|5433.1|5430.3|5431.3|5428.5|125
1610012460000|2021-01-07 09:41:00|5431.8|5429|5430.1|5427.3|5431.8|5429|5429.3|5426.5|83
1610012470000|2021-01-07 09:41:10|5429.8|5427|5430.1|5427.3|5431.1|5428.3|5429.8|5427|8
1610012480000|2021-01-07 09:41:20|5429.1|5426.3|5432.1|5429.3|5432.1|5429.3|5429.1|5426.3|82
1610012490000|2021-01-07 09:41:30|5432.3|5429.5|5432.1|5429.3|5434.3|5431.5|5432|5429.2|80
1610012500000|2021-01-07 09:41:40|5432.3|5429.5|5433.6|5430.8|5434.1|5431.3|5432.3|5429.5|15
1610012510000|2021-01-07 09:41:50|5433.3|5430.5|5431.8|5429|5433.6|5430.8|5431.8|5429|10
1610012520000|2021-01-07 09:42:00|5431.5|5428.7|5432.3|5429.5|5432.5|5429.7|5431.3|5428.5|7
1610012530000|2021-01-07 09:42:10|5431.8|5429|5432.1|5429.3|5432.3|5429.5|5431.8|5429|2
1610012540000|2021-01-07 09:42:20|5432.3|5429.5|5432.3|5429.5|5432.3|5429.5|5432.3|5429.5|3
1610012550000|2021-01-07 09:42:30|5432.5|5429.7|5432.1|5429.3|5432.5|5429.7|5432.1|5429.3|1
1610012560000|2021-01-07 09:42:40|5432.3|5429.5|5432.1|5429.3|5432.3|5429.5|5431.8|5429|2
1610012570000|2021-01-07 09:42:50|5432.3|5429.5|5433.6|5430.8|5435.1|5432.3|5432.3|5429.5|40
1610012580000|2021-01-07 09:43:00|5433.8|5431|5433.5|5430.7|5434.3|5431.5|5433.3|5430.5|7
1610012590000|2021-01-07 09:43:10|5433.3|5430.5|5432.1|5429.3|5433.3|5430.5|5431.8|5429|2
1610012600000|2021-01-07 09:43:20|5432.3|5429.5|5431.3|5428.5|5432.3|5429.5|5431.3|5428.5|8
1610012610000|2021-01-07 09:43:30|5431.6|5428.8|5431.8|5429|5432.3|5429.5|5431.5|5428.7|3
1610012620000|2021-01-07 09:43:40|5431.5|5428.7|5429.5|5426.7|5431.6|5428.8|5429.3|5426.5|38
1610012630000|2021-01-07 09:43:50|5430.1|5427.3|5429.8|5427|5430.1|5427.3|5429.5|5426.7|16
1610012640000|2021-01-07 09:44:00|5430.1|5427.3|5430.1|5427.3|5430.3|5427.5|5429.5|5426.7|10
1610012650000|2021-01-07 09:44:10|5429.8|5427|5431.8|5429|5432.3|5429.5|5429.5|5426.7|17
1610012660000|2021-01-07 09:44:20|5431.5|5428.7|5432.3|5429.5|5432.5|5429.7|5431.3|5428.5|53
1610012670000|2021-01-07 09:44:30|5432|5429.2|5431.5|5428.7|5432.3|5429.5|5431.5|5428.7|3
1610012680000|2021-01-07 09:44:40|5431.3|5428.5|5431.1|5428.3|5431.3|5428.5|5430.3|5427.5|13
1610012690000|2021-01-07 09:44:50|5430.3|5427.5|5430.3|5427.5|5431.1|5428.3|5430.3|5427.5|7
1610012700000|2021-01-07 09:45:00|5430.5|5427.7|5431.3|5428.5|5431.3|5428.5|5430.3|5427.5|13
1610012710000|2021-01-07 09:45:10|5431.1|5428.3|5431.6|5428.8|5432.3|5429.5|5431.1|5428.3|52
1610012720000|2021-01-07 09:45:20|5431.5|5428.7|5430.5|5427.7|5431.5|5428.7|5430.5|5427.7|4
1610012730000|2021-01-07 09:45:30|5430.3|5427.5|5430.3|5427.5|5430.3|5427.5|5429.3|5426.5|6
1610012740000|2021-01-07 09:45:40|5430.1|5427.3|5430.3|5427.5|5430.5|5427.7|5429.8|5427|31
1610012750000|2021-01-07 09:45:50|5430.5|5427.7|5428.3|5425.5|5430.5|5427.7|5428.1|5425.3|71
1610012760000|2021-01-07 09:46:00|||||||||29
1610012770000|2021-01-07 09:46:10|5427.6|5424.8|5427.3|5424.5|5427.6|5424.8|5427|5424.2|7
1610012780000|2021-01-07 09:46:20|5427|5424.2|5426.5|5423.7|5427.3|5424.5|5426.5|5423.7|12
1610012790000|2021-01-07 09:46:30|5426.3|5423.5|5426.8|5424|5427.3|5424.5|5426.3|5423.5|32
1610012800000|2021-01-07 09:46:40|5427.3|5424.5|5425.8|5423|5427.3|5424.5|5425.3|5422.5|16
1610012810000|2021-01-07 09:46:50|5426.3|5423.5|5426|5423.2|5426.3|5423.5|5425.8|5423|11
1610012820000|2021-01-07 09:47:00|5421.5|5418.7|5421.5|5418.7|5422.5|5419.7|5421.3|5418.5|207
1610012830000|2021-01-07 09:47:10|5422.3|5419.5|5425.8|5423|5425.8|5423|5421.3|5418.5|435
1610012840000|2021-01-07 09:47:20|5426.3|5423.5|5425.1|5422.3|5427.3|5424.5|5424.3|5421.5|122
1610012850000|2021-01-07 09:47:30|5425.3|5422.5|5422.6|5419.8|5425.3|5422.5|5422.3|5419.5|24
1610012860000|2021-01-07 09:47:40|5423.3|5420.5|5422.3|5419.5|5423.3|5420.5|5422.3|5419.5|9
1610012870000|2021-01-07 09:47:50|5422.6|5419.8|5422.8|5420|5423.1|5420.3|5421.5|5418.7|58
1610012880000|2021-01-07 09:48:00|5422.5|5419.7|5423.3|5420.5|5424.3|5421.5|5422.5|5419.7|76
1610012890000|2021-01-07 09:48:10|5422.5|5419.7|5421.3|5418.5|5423.1|5420.3|5421|5418.2|18
1610012900000|2021-01-07 09:48:20|5421.6|5418.8|5421.5|5418.7|5422.1|5419.3|5421.1|5418.3|62
1610012910000|2021-01-07 09:48:30|5421.8|5419|5421.8|5419|5422.3|5419.5|5421.5|5418.7|5
1610012920000|2021-01-07 09:48:40|5421.5|5418.7|5422.3|5419.5|5422.3|5419.5|5421.5|5418.7|10
1610012930000|2021-01-07 09:48:50|5423.3|5420.5|5424.3|5421.5|5424.3|5421.5|5423.3|5420.5|21
1610012940000|2021-01-07 09:49:00|5424|5421.2|5424.3|5421.5|5424.3|5421.5|5424|5421.2|1
1610012950000|2021-01-07 09:49:10|5425.3|5422.5|5425.3|5422.5|5425.3|5422.5|5424.3|5421.5|12
1610012960000|2021-01-07 09:49:20|5424.8|5422|5425.1|5422.3|5425.1|5422.3|5424.8|5422|1
1610012970000|2021-01-07 09:49:30|5424.5|5421.7|5426.1|5423.3|5426.1|5423.3|5424.5|5421.7|22
1610012980000|2021-01-07 09:49:40|5425.6|5422.8|5429.1|5426.3|5429.1|5426.3|5425.3|5422.5|162
1610012990000|2021-01-07 09:49:50|5429.5|5426.7|5432.6|5429.8|5432.6|5429.8|5429.5|5426.7|26
1610013000000|2021-01-07 09:50:00|5432.3|5429.5|5432.3|5429.5|5432.6|5429.8|5432.3|5429.5|53
1610013010000|2021-01-07 09:50:10|5431.5|5428.7|5432.1|5429.3|5432.1|5429.3|5430.3|5427.5|15
1610013020000|2021-01-07 09:50:20|5431.8|5429|5431.3|5428.5|5433.9|5429.3|5428.5|5423.4|811
1610013030000|2021-01-07 09:50:30|5431|5428.2|5433.3|5430.5|5434.5|5431.7|5431|5428.2|77
1610013040000|2021-01-07 09:50:40|5432.5|5429.7|5433|5430.2|5433.3|5430.5|5432.5|5429.7|5
1610013050000|2021-01-07 09:50:50|5432.5|5429.7|5432.3|5429.5|5433.3|5430.5|5432|5429.2|33
1610013060000|2021-01-07 09:51:00|5432.5|5429.7|5430|5427.2|5432.5|5429.7|5428.5|5425.7|181
1610013070000|2021-01-07 09:51:10|5429.6|5426.8|5436.3|5433.5|5436.3|5433.5|5429.3|5426.5|189
1610013080000|2021-01-07 09:51:20|5437|5434.2|5437.3|5434.5|5437.3|5434.5|5436.3|5433.5|31
1610013090000|2021-01-07 09:51:30|5437.6|5434.8|5438.3|5435.5|5438.3|5435.5|5437|5434.2|8
1610013100000|2021-01-07 09:51:40|5437.6|5434.8|5437.5|5434.7|5438.3|5435.5|5437.5|5434.7|9
1610013110000|2021-01-07 09:51:50|5437.3|5434.5|5436.5|5433.7|5437.3|5434.5|5436.5|5433.7|5
1610013120000|2021-01-07 09:52:00|5436.3|5433.5|5436.3|5433.5|5436.3|5433.5|5435.3|5432.5|15
1610013130000|2021-01-07 09:52:10|5437|5434.2|5436.8|5434|5437.3|5434.5|5436.5|5433.7|6
1610013140000|2021-01-07 09:52:20|5436.5|5433.7|5436.3|5433.5|5436.5|5433.7|5435.3|5432.5|1
1610013150000|2021-01-07 09:52:30|5435.6|5432.8|5436.3|5433.5|5436.3|5433.5|5435.6|5432.8|4
1610013160000|2021-01-07 09:52:40|5435.3|5432.5|5435|5432.2|5435.3|5432.5|5433.5|5430.7|205
1610013170000|2021-01-07 09:52:50|5434.5|5431.7|5434.6|5431.8|5435|5432.2|5434.5|5431.7|1
1610013180000|2021-01-07 09:53:00|5434.5|5431.7|5436|5433.2|5436|5433.2|5434.5|5431.7|16
1610013190000|2021-01-07 09:53:10|5435.5|5432.7|5436|5433.2|5436.3|5433.5|5435.3|5432.5|5
1610013200000|2021-01-07 09:53:20|5435.5|5432.7|5436|5433.2|5436|5433.2|5435.5|5432.7|4
1610013210000|2021-01-07 09:53:30|5436.5|5433.7|5435.3|5432.5|5436.5|5433.7|5433.5|5430.7|90
1610013220000|2021-01-07 09:53:40|5436|5433.2|5432|5429.2|5436|5433.2|5431|5428.2|171
1610013230000|2021-01-07 09:53:50|5432.3|5429.5|5431.5|5428.7|5432.3|5429.5|5431.5|5428.7|4
1610013240000|2021-01-07 09:54:00|5430.8|5428|5430.5|5427.7|5430.8|5428|5430.5|5427.7|5
1610013250000|2021-01-07 09:54:10|5428.6|5425.8|5428.3|5425.5|5429.6|5426.8|5427.6|5424.8|89
1610013260000|2021-01-07 09:54:20|5427.8|5425|5427.6|5424.8|5427.8|5425|5427.1|5424.3|2
1610013270000|2021-01-07 09:54:30|5428.1|5425.3|5428.6|5425.8|5429.1|5426.3|5428.1|5425.3|11
1610013280000|2021-01-07 09:54:40|5428.8|5426|5429.5|5426.7|5429.5|5426.7|5428.8|5426|6
1610013290000|2021-01-07 09:54:50|5429.6|5426.8|5430.5|5427.7|5430.5|5427.7|5428.8|5426|4
1610013300000|2021-01-07 09:55:00|5429.8|5427|5427.1|5424.3|5429.8|5427|5426.8|5424|11
1610013310000|2021-01-07 09:55:10|5427.6|5424.8|5427.6|5424.8|5428|5425.2|5426.8|5424|16
1610013320000|2021-01-07 09:55:20|5428.5|5425.7|5428.5|5425.7|5428.5|5425.7|5428.1|5425.3|4
1610013330000|2021-01-07 09:55:30|5427.8|5425|5428.6|5425.8|5428.6|5425.8|5427.8|5425|8
1610013340000|2021-01-07 09:55:40|5429|5426.2|5428.5|5425.7|5429|5426.2|5427.8|5425|260
1610013350000|2021-01-07 09:55:50|5428.6|5425.8|5429.5|5426.7|5429.5|5426.7|5428.6|5425.8|8
1610013360000|2021-01-07 09:56:00|5429.1|5426.3|5429.5|5426.7|5429.5|5426.7|5428.5|5425.7|6
1610013370000|2021-01-07 09:56:10|5429.6|5426.8|5430.5|5427.7|5430.5|5427.7|5429.6|5426.8|6
1610013380000|2021-01-07 09:56:20|5430.6|5427.8|5431.5|5428.7|5431.5|5428.7|5430.6|5427.8|5
1610013390000|2021-01-07 09:56:30|5431.6|5428.8|5431.5|5428.7|5431.6|5428.8|5431.5|5428.7|1
1610013400000|2021-01-07 09:56:40|5431.6|5428.8|5432.6|5429.8|5432.6|5429.8|5431.6|5428.8|7
1610013410000|2021-01-07 09:56:50|5433.3|5430.5|5432.8|5430|5433.6|5430.8|5432.8|5430|55
1610013420000|2021-01-07 09:57:00|5432.6|5429.8|5432|5429.2|5432.6|5429.8|5431.6|5428.8|4
1610013430000|2021-01-07 09:57:10|5432.6|5429.8|5432.6|5429.8|5432.6|5429.8|5432.6|5429.8|4
1610013440000|2021-01-07 09:57:20|||||||||5
1610013450000|2021-01-07 09:57:30|5432.5|5429.7|5431.6|5428.8|5432.6|5429.8|5431.6|5428.8|6
1610013460000|2021-01-07 09:57:40|5432|5429.2|5433.5|5430.7|5433.6|5430.8|5432|5429.2|23
1610013470000|2021-01-07 09:57:50|5433.6|5430.8|5433.6|5430.8|5434.6|5431.8|5433.6|5430.8|24
1610013480000|2021-01-07 09:58:00|5433.8|5431|5433.8|5431|5434.1|5431.3|5433.8|5431|4
1610013490000|2021-01-07 09:58:10|5433.6|5430.8|5433.6|5430.8|5433.6|5430.8|5433.6|5430.8|1
1610013500000|2021-01-07 09:58:20|5434|5431.2|5433.6|5430.8|5434|5431.2|5433.6|5430.8|4
1610013510000|2021-01-07 09:58:30|5434|5431.2|5434.6|5431.8|5434.6|5431.8|5433.6|5430.8|4
1610013520000|2021-01-07 09:58:40|5434.5|5431.7|5432.6|5429.8|5434.5|5431.7|5432.6|5429.8|4
1610013530000|2021-01-07 09:58:50|5433.1|5430.3|5432.1|5429.3|5433.1|5430.3|5432.1|5429.3|179
1610013540000|2021-01-07 09:59:00|5431.8|5429|5431.6|5428.8|5432.5|5429.7|5431.6|5428.8|48
1610013550000|2021-01-07 09:59:10|5431.8|5429|5431.8|5429|5432.5|5429.7|5431.8|5429|4
1610013560000|2021-01-07 09:59:20|5431.6|5428.8|5431.8|5429|5432.5|5429.7|5430.6|5427.8|15
1610013570000|2021-01-07 09:59:30|5431.6|5428.8|5432.1|5429.3|5432.1|5429.3|5431.6|5428.8|2
1610013580000|2021-01-07 09:59:40|5431.8|5429|5432.1|5429.3|5432.1|5429.3|5431.8|5429|1
1610013600000|2021-01-07 10:00:00|5432.3|5429.5|5432.3|5429.5|5432.3|5429.5|5431.8|5429|2
1610013610000|2021-01-07 10:00:10|5431.8|5429|5429.6|5426.8|5432.6|5429.8|5429.6|5426.8|7
1610013620000|2021-01-07 10:00:20|5429.3|5426.5|5427.5|5424.7|5429.3|5426.5|5426.6|5423.8|50
1610013630000|2021-01-07 10:00:30|5428.1|5425.3|5431.6|5428.8|5431.6|5428.8|5427.8|5425|26
1610013640000|2021-01-07 10:00:40|5432.1|5429.3|5433.6|5430.8|5433.6|5430.8|5431.8|5429|10
1610013650000|2021-01-07 10:00:50|5432.6|5429.8|5432.6|5429.8|5433|5430.2|5432.6|5429.8|23
1610013660000|2021-01-07 10:01:00|5432.1|5429.3|5430.8|5428|5432.1|5429.3|5430.8|5428|2
1610013670000|2021-01-07 10:01:10|5430.6|5427.8|5432|5429.2|5432.1|5429.3|5430.6|5427.8|11
1610013680000|2021-01-07 10:01:20|5431.6|5428.8|5431.6|5428.8|5431.6|5428.8|5431.6|5428.8|0
1610013690000|2021-01-07 10:01:30|5430.8|5428|5430.8|5428|5431.3|5428.5|5430.8|5428|5
1610013700000|2021-01-07 10:01:40|5430.3|5427.5|5430.1|5427.3|5430.6|5427.8|5429.6|5426.8|19
1610013710000|2021-01-07 10:01:50|5429.6|5426.8|5429.8|5427|5430.5|5427.7|5429.6|5426.8|13
1610013720000|2021-01-07 10:02:00|5429.6|5426.8|5428.6|5425.8|5429.6|5426.8|5428.6|5425.8|2
1610013730000|2021-01-07 10:02:10|5428.5|5425.7|5430.6|5427.8|5430.6|5427.8|5426.6|5423.8|30
1610013740000|2021-01-07 10:02:20|5431.1|5428.3|5432.1|5429.3|5432.5|5429.7|5431.1|5428.3|4
1610013750000|2021-01-07 10:02:30|5431.8|5429|5432.1|5429.3|5432.1|5429.3|5431.8|5429|0
1610013760000|2021-01-07 10:02:40|5431.8|5429|5432.1|5429.3|5432.1|5429.3|5431.8|5429|1
1610013770000|2021-01-07 10:02:50|5431.8|5429|5432.5|5429.7|5432.5|5429.7|5431.8|5429|4
1610013780000|2021-01-07 10:03:00|5432.8|5430|5435.6|5432.8|5435.6|5432.8|5432.8|5430|9
1610013790000|2021-01-07 10:03:10|5435.8|5433|5437.6|5434.8|5438|5435.2|5435.8|5433|30
1610013800000|2021-01-07 10:03:20|5436.8|5434|5436.3|5433.5|5436.8|5434|5435.8|5433|60
1610013810000|2021-01-07 10:03:30|5436.5|5433.7|5435.6|5432.8|5436.6|5433.8|5434.6|5431.8|9
1610013820000|2021-01-07 10:03:40|5434.9|5432.1|5435.6|5432.8|5435.6|5432.8|5434.6|5431.8|1
1610013830000|2021-01-07 10:03:50|5435.1|5432.3|5434.1|5431.3|5435.1|5432.3|5433.6|5430.8|3
1610013840000|2021-01-07 10:04:00|5433.6|5430.8|5435.6|5432.8|5436|5433.2|5433.6|5430.8|3
1610013850000|2021-01-07 10:04:10|5436|5433.2|5436.5|5433.7|5436.5|5433.7|5435.5|5432.7|723
1610013860000|2021-01-07 10:04:20|5436.1|5433.3|5436.5|5433.7|5436.5|5433.7|5436.1|5433.3|3
1610013870000|2021-01-07 10:04:30|5436.8|5434|5437.1|5434.3|5437.5|5434.7|5436.5|5433.7|2
1610013880000|2021-01-07 10:04:40|5436.5|5433.7|5436.5|5433.7|5436.5|5433.7|5435.6|5432.8|5
1610013890000|2021-01-07 10:04:50|5437.3|5434.5|5437.5|5434.7|5437.5|5434.7|5437.3|5434.5|1
1610013900000|2021-01-07 10:05:00|5437|5434.2|5438.5|5435.7|5438.5|5435.7|5437|5434.2|21
1610013910000|2021-01-07 10:05:10|5437.8|5435|5437.5|5434.7|5437.8|5435|5436.6|5433.8|3
1610013920000|2021-01-07 10:05:20|5438.5|5435.7|5439.1|5436.3|5439.1|5436.3|5438.5|5435.7|474
1610013930000|2021-01-07 10:05:30|5439.3|5436.5|5439.3|5436.5|5439.3|5436.5|5439.3|5436.5|6
1610013940000|2021-01-07 10:05:40|5439.5|5436.7|5440.3|5437.5|5441.1|5438.3|5439.5|5436.7|82
1610013950000|2021-01-07 10:05:50|5439.5|5436.7|5440.1|5437.3|5440.1|5437.3|5439.5|5436.7|13
1610013960000|2021-01-07 10:06:00|5439.5|5436.7|5439.1|5436.3|5440.1|5437.3|5438.6|5435.8|13
1610013970000|2021-01-07 10:06:10|5440.3|5437.5|5443.5|5440.7|5445.3|5442.5|5440.3|5437.5|234
1610013980000|2021-01-07 10:06:20|5443.3|5440.5|5445.3|5442.5|5445.3|5442.5|5443.3|5440.5|80
1610013990000|2021-01-07 10:06:30|5446|5443.2|5445.3|5442.5|5446|5443.2|5445.3|5442.5|66
1610014000000|2021-01-07 10:06:40|5445.8|5443|5448.3|5445.5|5449.1|5446.3|5445.8|5443|183
1610014010000|2021-01-07 10:06:50|5449.1|5446.3|5449.3|5446.5|5449.3|5446.5|5448.6|5445.8|87
1610014020000|2021-01-07 10:07:00|5449.1|5446.3|5449.3|5446.5|5449.3|5446.5|5448.3|5445.5|17
1610014030000|2021-01-07 10:07:10|5449.1|5446.3|5448.1|5445.3|5449.3|5446.5|5448.1|5445.3|86
1610014040000|2021-01-07 10:07:20|5448.3|5445.5|5448.3|5445.5|5449.1|5446.3|5448.1|5445.3|172
1610014050000|2021-01-07 10:07:30|5448.1|5445.3|5447|5444.2|5448.1|5445.3|5446.6|5443.8|25
1610014060000|2021-01-07 10:07:40|5447.1|5444.3|5447|5444.2|5447.1|5444.3|5446.1|5443.3|70
1610014070000|2021-01-07 10:07:50|5446.8|5444|5447.1|5444.3|5447.1|5444.3|5446.6|5443.8|7
1610014080000|2021-01-07 10:08:00|5447|5444.2|5444.1|5441.3|5447.1|5444.3|5444.1|5441.3|127
1610014090000|2021-01-07 10:08:10|5444.3|5441.5|5444.3|5441.5|5445|5442.2|5444.1|5441.3|5
1610014100000|2021-01-07 10:08:20|5444.1|5441.3|5444.6|5441.8|5445|5442.2|5444.1|5441.3|10
1610014110000|2021-01-07 10:08:30|5445|5442.2|5445.3|5442.5|5446.1|5443.3|5444.6|5441.8|13
1610014120000|2021-01-07 10:08:40|5445.5|5442.7|5446|5443.2|5446|5443.2|5445.5|5442.7|3
1610014130000|2021-01-07 10:08:50|5445.6|5442.8|5445.1|5442.3|5446|5443.2|5445.1|5442.3|0
1610014140000|2021-01-07 10:09:00|5445|5442.2|5445.8|5443|5445.8|5443|5444.1|5441.3|39
1610014150000|2021-01-07 10:09:10|5446.1|5443.3|5446.1|5443.3|5446.1|5443.3|5446.1|5443.3|0
1610014160000|2021-01-07 10:09:20|5446|5443.2|5445.1|5442.3|5446|5443.2|5445.1|5442.3|1
1610014170000|2021-01-07 10:09:30|5445.8|5443|5445.8|5443|5445.8|5443|5445.8|5443|6
1610014180000|2021-01-07 10:09:40|5446.1|5443.3|5446.1|5443.3|5446.1|5443.3|5446.1|5443.3|0
1610014190000|2021-01-07 10:09:50|5445.8|5443|5446|5443.2|5446|5443.2|5445.1|5442.3|7
1610014200000|2021-01-07 10:10:00|5445.1|5442.3|5444.3|5441.5|5445.1|5442.3|5444.3|5441.5|6
1610014210000|2021-01-07 10:10:10|5444.1|5441.3|5443.1|5440.3|5444.1|5441.3|5443.1|5440.3|2
1610014220000|2021-01-07 10:10:20|5442.8|5440|5440.4|5437.6|5442.8|5440|5440.4|5437.6|49
1610014230000|2021-01-07 10:10:30|5440.1|5437.3|5441.1|5438.3|5441.1|5438.3|5440.1|5437.3|28
1610014240000|2021-01-07 10:10:40|5442.1|5439.3|5442|5439.2|5443|5440.2|5442|5439.2|19
1610014250000|2021-01-07 10:10:50|5442.1|5439.3|5444|5441.2|5444|5441.2|5442.1|5439.3|14
1610014260000|2021-01-07 10:11:00|5443.6|5440.8|5443.1|5440.3|5444|5441.2|5443|5440.2|54
1610014270000|2021-01-07 10:11:10|5443.6|5440.8|5443.1|5440.3|5443.6|5440.8|5443.1|5440.3|4
1610014280000|2021-01-07 10:11:20|5444.1|5441.3|5444.6|5441.8|5446.8|5444|5444.1|5441.3|102
1610014290000|2021-01-07 10:11:30|5445|5442.2|5445.6|5442.8|5446|5443.2|5445|5442.2|2
1610014300000|2021-01-07 10:11:40|5446|5443.2|5444.3|5441.5|5446|5443.2|5444.3|5441.5|122
1610014310000|2021-01-07 10:11:50|5443.4|5440.6|5443.4|5440.6|5443.4|5440.6|5443.4|5440.6|1
1610014320000|2021-01-07 10:12:00|5443.3|5440.5|5444.1|5441.3|5444.1|5441.3|5442.4|5439.6|5
1610014330000|2021-01-07 10:12:10|5443.4|5440.6|5443.4|5440.6|5443.4|5440.6|5443.4|5440.6|5
1610014340000|2021-01-07 10:12:20|5443.1|5440.3|5443.1|5440.3|5443.1|5440.3|5442.3|5439.5|24
1610014350000|2021-01-07 10:12:30|5442.4|5439.6|5443.6|5440.8|5443.6|5440.8|5442.3|5439.5|8
1610014360000|2021-01-07 10:12:40|5443.3|5440.5|5442.6|5439.8|5443.3|5440.5|5442.3|5439.5|7
1610014370000|2021-01-07 10:12:50|5442.4|5439.6|5442.3|5439.5|5443.3|5440.5|5442.3|5439.5|3
1610014380000|2021-01-07 10:13:00|5442.4|5439.6|5442.4|5439.6|5443.3|5440.5|5442.4|5439.6|7
1610014390000|2021-01-07 10:13:10|5443.1|5440.3|5444.3|5441.5|5444.3|5441.5|5443.1|5440.3|6
1610014400000|2021-01-07 10:13:20|5443.4|5440.6|5444.3|5441.5|5444.3|5441.5|5443.4|5440.6|9
1610014410000|2021-01-07 10:13:30|5444.4|5441.6|5445.8|5443|5446.1|5443.3|5444.3|5441.5|24
1610014420000|2021-01-07 10:13:40|5445.6|5442.8|5445.8|5443|5446.1|5443.3|5445.3|5442.5|6
1610014430000|2021-01-07 10:13:50|5445.3|5442.5|5445.8|5443|5445.8|5443|5445.3|5442.5|2
1610014440000|2021-01-07 10:14:00|5445.9|5443.1|5446.3|5443.5|5446.3|5443.5|5445.9|5443.1|4
1610014450000|2021-01-07 10:14:10|5446.1|5443.3|5447.3|5444.5|5447.3|5444.5|5443.4|5440.6|156
1610014460000|2021-01-07 10:14:20|5446.4|5443.6|5446.4|5443.6|5447.3|5444.5|5446.4|5443.6|15
1610014470000|2021-01-07 10:14:30|5446.3|5443.5|5447.3|5444.5|5447.3|5444.5|5446.3|5443.5|11
1610014480000|2021-01-07 10:14:40|5446.9|5444.1|5447.3|5444.5|5447.3|5444.5|5446.9|5444.1|7
1610014490000|2021-01-07 10:14:50|||||||||65
1610014500000|2021-01-07 10:15:00|5446.4|5443.6|5445.4|5442.6|5446.4|5443.6|5445.4|5442.6|6
1610014510000|2021-01-07 10:15:10|5445.3|5442.5|5445.8|5443|5446.1|5443.3|5445.3|5442.5|8
1610014520000|2021-01-07 10:15:20|5446.1|5443.3|5445.4|5442.6|5446.1|5443.3|5445.4|5442.6|1
1610014530000|2021-01-07 10:15:30|5445.3|5442.5|5444.8|5442|5445.3|5442.5|5444.4|5441.6|6
1610014540000|2021-01-07 10:15:40|5444.4|5441.6|5447.3|5444.5|5447.3|5444.5|5444.4|5441.6|35
1610014550000|2021-01-07 10:15:50|||||||||30
1610014560000|2021-01-07 10:16:00|5446.9|5444.1|5447.3|5444.5|5447.3|5444.5|5446.9|5444.1|7
1610014570000|2021-01-07 10:16:10|5447.4|5444.6|5447.4|5444.6|5450.8|5448|5447.4|5444.6|197
1610014580000|2021-01-07 10:16:20|5448.4|5445.6|5447.4|5444.6|5448.8|5446|5447.4|5444.6|52
1610014590000|2021-01-07 10:16:30|5448.1|5445.3|5451.1|5448.3|5451.1|5448.3|5447.4|5444.6|125
1610014600000|2021-01-07 10:16:40|5450.6|5447.8|5449.3|5446.5|5450.6|5447.8|5448.9|5446.1|27
1610014610000|2021-01-07 10:16:50|5447.4|5444.6|5447.3|5444.5|5447.4|5444.6|5446.4|5443.6|70
1610014620000|2021-01-07 10:17:00|5447.1|5444.3|5447.4|5444.6|5450.3|5447.5|5446.4|5443.6|120
1610014630000|2021-01-07 10:17:10|5448.3|5445.5|5449.1|5446.3|5449.1|5446.3|5447.4|5444.6|53
1610014640000|2021-01-07 10:17:20|5449.3|5446.5|5450.3|5447.5|5450.3|5447.5|5448.9|5446.1|21
1610014650000|2021-01-07 10:17:30|5450.4|5447.6|5449.4|5446.6|5450.4|5447.6|5449.4|5446.6|5
1610014660000|2021-01-07 10:17:40|5450.3|5447.5|5451.4|5448.6|5452.3|5449.5|5450.3|5447.5|23
1610014670000|2021-01-07 10:17:50|5451.3|5448.5|5451.1|5448.3|5451.3|5448.5|5449.8|5447|30
1610014680000|2021-01-07 10:18:00|5451.3|5448.5|5451.3|5448.5|5451.3|5448.5|5451.3|5448.5|1
1610014690000|2021-01-07 10:18:10|5451.4|5448.6|5450.8|5448|5452.3|5449.5|5450.4|5447.6|37
1610014700000|2021-01-07 10:18:20|5450.4|5447.6|5451.3|5448.5|5451.3|5448.5|5450.4|5447.6|1
1610014710000|2021-01-07 10:18:30|5451.4|5448.6|5451.4|5448.6|5452.1|5449.3|5451.4|5448.6|9
1610014720000|2021-01-07 10:18:40|5451.3|5448.5|5450.8|5448|5451.3|5448.5|5450.3|5447.5|256
1610014730000|2021-01-07 10:18:50|5450.3|5447.5|5450.3|5447.5|5450.3|5447.5|5449.4|5446.6|3
1610014740000|2021-01-07 10:19:00|||||||||1
1610014750000|2021-01-07 10:19:10|5451|5448.2|5453|5450.2|5454|5451.2|5450.8|5448|580
1610014760000|2021-01-07 10:19:20|5452.1|5449.3|5454.1|5451.3|5454.1|5451.3|5452.1|5449.3|28
1610014770000|2021-01-07 10:19:30|5454|5451.2|5457.1|5454.3|5459|5456.2|5454|5451.2|225
1610014780000|2021-01-07 10:19:40|5457|5454.2|5459|5456.2|5459|5456.2|5457|5454.2|91
1610014790000|2021-01-07 10:19:50|5459.1|5456.3|5457.8|5455|5459.8|5457|5457.5|5454.7|35
1610014800000|2021-01-07 10:20:00|5458.1|5455.3|5459.1|5456.3|5459.8|5457|5458.1|5455.3|30
1610014810000|2021-01-07 10:20:10|5459.8|5457|5459.6|5456.8|5460.8|5458|5459|5456.2|37
1610014820000|2021-01-07 10:20:20|5459.1|5456.3|5460.8|5458|5460.8|5458|5459.1|5456.3|20
1610014830000|2021-01-07 10:20:30|5461|5458.2|5460.5|5457.7|5461|5458.2|5460.1|5457.3|55
1610014840000|2021-01-07 10:20:40|5460.6|5457.8|5460.1|5457.3|5461|5458.2|5460.1|5457.3|3
1610014850000|2021-01-07 10:20:50|5459.8|5457|5458.1|5455.3|5459.8|5457|5458.1|5455.3|63
1610014860000|2021-01-07 10:21:00|5458|5455.2|5457.8|5455|5458|5455.2|5457|5454.2|6
1610014870000|2021-01-07 10:21:10|5458|5455.2|5457|5454.2|5458.5|5455.7|5457|5454.2|2
1610014880000|2021-01-07 10:21:20|5457.1|5454.3|5457.5|5454.7|5457.8|5455|5457.1|5454.3|6
1610014890000|2021-01-07 10:21:30|5457.1|5454.3|5457.1|5454.3|5457.1|5454.3|5457.1|5454.3|0
1610014900000|2021-01-07 10:21:40|5457.5|5454.7|5458.8|5456|5458.8|5456|5457|5454.2|4
1610014910000|2021-01-07 10:21:50|5459|5456.2|5459.1|5456.3|5459.8|5457|5458.6|5455.8|55
1610014920000|2021-01-07 10:22:00|5458.1|5455.3|5458.1|5455.3|5458.1|5455.3|5458.1|5455.3|5
1610014930000|2021-01-07 10:22:10|5458|5455.2|5458|5455.2|5458|5455.2|5458|5455.2|5
1610014940000|2021-01-07 10:22:20|5458.5|5455.7|5459.1|5456.3|5459.1|5456.3|5458.5|5455.7|9
1610014950000|2021-01-07 10:22:30|5460|5457.2|5461|5458.2|5461|5458.2|5460|5457.2|3
1610014960000|2021-01-07 10:22:40|5461.1|5458.3|5462|5459.2|5462|5459.2|5461.1|5458.3|12
1610014970000|2021-01-07 10:22:50|5462.5|5459.7|5461.1|5458.3|5462.5|5459.7|5461.1|5458.3|12
1610014980000|2021-01-07 10:23:00|5460.1|5457.3|5460|5457.2|5460.1|5457.3|5459.1|5456.3|13
1610014990000|2021-01-07 10:23:10|5460.6|5457.8|5460.1|5457.3|5461|5458.2|5460.1|5457.3|14
1610015000000|2021-01-07 10:23:20|5460|5457.2|5457|5454.2|5460|5457.2|5457|5454.2|13
1610015010000|2021-01-07 10:23:30|5457.1|5454.3|5459|5456.2|5459|5456.2|5457|5454.2|31
1610015020000|2021-01-07 10:23:40|5457.1|5454.3|5457.1|5454.3|5458|5455.2|5457.1|5454.3|15
1610015030000|2021-01-07 10:23:50|5457|5454.2|5457.5|5454.7|5457.8|5455|5457|5454.2|3
1610015040000|2021-01-07 10:24:00|5457.1|5454.3|5457|5454.2|5457.1|5454.3|5456.5|5453.7|19
1610015050000|2021-01-07 10:24:10|5456.3|5453.5|5455|5452.2|5456.3|5453.5|5454.6|5451.8|271
1610015060000|2021-01-07 10:24:20|5454.6|5451.8|5454.1|5451.3|5455|5452.2|5454.1|5451.3|4
1610015070000|2021-01-07 10:24:30|5455.1|5452.3|5456|5453.2|5456|5453.2|5455.1|5452.3|5
1610015080000|2021-01-07 10:24:40|5455.6|5452.8|5450.8|5448|5456|5453.2|5450.3|5447.5|159
1610015090000|2021-01-07 10:24:50|5451.1|5448.3|5450.8|5448|5451.3|5448.5|5450.6|5447.8|47
1610015100000|2021-01-07 10:25:00|5451.1|5448.3|5450.1|5447.3|5451.1|5448.3|5450.1|5447.3|269
1610015110000|2021-01-07 10:25:10|5450.6|5447.8|5448.3|5445.5|5450.6|5447.8|5448.1|5445.3|247
1610015120000|2021-01-07 10:25:20|5448.1|5445.3|5446.4|5443.6|5448.1|5445.3|5446.1|5443.3|17
1610015130000|2021-01-07 10:25:30|5446.3|5443.5|5446.8|5444|5446.8|5444|5445.4|5442.6|3
1610015140000|2021-01-07 10:25:40|5447.1|5444.3|5447.1|5444.3|5447.1|5444.3|5446.8|5444|2
1610015150000|2021-01-07 10:25:50|5447.3|5444.5|5448.1|5445.3|5448.3|5445.5|5447.3|5444.5|13
1610015160000|2021-01-07 10:26:00|5448.3|5445.5|5447.3|5444.5|5448.3|5445.5|5447.3|5444.5|17
1610015170000|2021-01-07 10:26:10|5448.1|5445.3|5447.8|5445|5448.3|5445.5|5447.3|5444.5|8
1610015180000|2021-01-07 10:26:20|5447.3|5444.5|5447.3|5444.5|5447.8|5445|5447.3|5444.5|17
1610015190000|2021-01-07 10:26:30|5447.4|5444.6|5447.3|5444.5|5447.8|5445|5447.3|5444.5|2
1610015200000|2021-01-07 10:26:40|5448.4|5445.6|5449.3|5446.5|5449.3|5446.5|5448.4|5445.6|21
1610015210000|2021-01-07 10:26:50|||||||||2
1610015220000|2021-01-07 10:27:00|5449.4|5446.6|5449.3|5446.5|5450.3|5447.5|5449.3|5446.5|24
1610015230000|2021-01-07 10:27:10|5450|5447.2|5450.1|5447.3|5450.1|5447.3|5449.3|5446.5|6
1610015240000|2021-01-07 10:27:20|5449.3|5446.5|5448.9|5446.1|5449.3|5446.5|5448.8|5446|7
1610015250000|2021-01-07 10:27:30|5448.8|5446|5448.8|5446|5449.3|5446.5|5448.4|5445.6|5
1610015260000|2021-01-07 10:27:40|5448.4|5445.6|5448.8|5446|5449.1|5446.3|5448.4|5445.6|2
1610015270000|2021-01-07 10:27:50|5449.1|5446.3|5448.4|5445.6|5449.4|5446.6|5448.4|5445.6|4
1610015280000|2021-01-07 10:28:00|5448.3|5445.5|5448.4|5445.6|5448.4|5445.6|5448.3|5445.5|6
1610015290000|2021-01-07 10:28:10|5448.3|5445.5|5448.4|5445.6|5449.1|5446.3|5448.3|5445.5|83
1610015300000|2021-01-07 10:28:20|5449.3|5446.5|5448.9|5446.1|5449.3|5446.5|5448.9|5446.1|15
1610015310000|2021-01-07 10:28:30|5449.3|5446.5|5446.4|5443.6|5449.3|5446.5|5446.4|5443.6|97
1610015320000|2021-01-07 10:28:40|5446.9|5444.1|5445.9|5443.1|5446.9|5444.1|5445.4|5442.6|10
1610015330000|2021-01-07 10:28:50|5445.4|5442.6|5444.4|5441.6|5445.4|5442.6|5443.9|5441.1|16
1610015340000|2021-01-07 10:29:00|5444.9|5442.1|5443.3|5440.5|5444.9|5442.1|5443.3|5440.5|8
1610015350000|2021-01-07 10:29:10|5442.4|5439.6|5442.9|5440.1|5443.3|5440.5|5441.4|5438.6|52
1610015360000|2021-01-07 10:29:20|5442.6|5439.8|5443.9|5441.1|5443.9|5441.1|5442.4|5439.6|7
1610015370000|2021-01-07 10:29:30|5444.3|5441.5|5444.4|5441.6|5445.3|5442.5|5443.9|5441.1|21
1610015380000|2021-01-07 10:29:40|||||||||7
1610015390000|2021-01-07 10:29:50|5444.9|5442.1|5445.9|5443.1|5446.1|5443.3|5444.9|5442.1|27
1610015400000|2021-01-07 10:30:00|5445.4|5442.6|5444.9|5442.1|5445.4|5442.6|5444.9|5442.1|7
1610015410000|2021-01-07 10:30:10|5445.3|5442.5|5446.4|5443.6|5446.4|5443.6|5445.3|5442.5|12
1610015420000|2021-01-07 10:30:20|5447.4|5444.6|5447.3|5444.5|5447.4|5444.6|5446.3|5443.5|203
1610015430000|2021-01-07 10:30:30|5448|5445.2|5447.8|5445|5449.3|5446.5|5447.4|5444.6|19
1610015440000|2021-01-07 10:30:40|5448.1|5445.3|5447.3|5444.5|5448.1|5445.3|5446.3|5443.5|31
1610015450000|2021-01-07 10:30:50|5447.8|5445|5449.3|5446.5|5449.3|5446.5|5447.8|5445|106
1610015460000|2021-01-07 10:31:00|5449.1|5446.3|5447.3|5444.5|5449.1|5446.3|5447.3|5444.5|62
1610015470000|2021-01-07 10:31:10|5447.8|5445|5447.8|5445|5447.9|5445.1|5446.3|5443.5|13
1610015480000|2021-01-07 10:31:20|5448.3|5445.5|5448.3|5445.5|5448.8|5446|5447.4|5444.6|45
1610015490000|2021-01-07 10:31:30|5447.6|5444.8|5446.4|5443.6|5447.8|5445|5446.4|5443.6|5
1610015500000|2021-01-07 10:31:40|5447.1|5444.3|5447.1|5444.3|5447.3|5444.5|5446.4|5443.6|3
1610015510000|2021-01-07 10:31:50|5447.3|5444.5|5448.3|5445.5|5448.3|5445.5|5447.3|5444.5|68
1610015520000|2021-01-07 10:32:00|5447.8|5445|5447.3|5444.5|5448.1|5445.3|5447.3|5444.5|11
1610015530000|2021-01-07 10:32:10|5447.4|5444.6|5448.4|5445.6|5449.3|5446.5|5447.4|5444.6|48
1610015540000|2021-01-07 10:32:20|5447.4|5444.6|5447.4|5444.6|5447.4|5444.6|5447.4|5444.6|48
1610015550000|2021-01-07 10:32:30|5447.8|5445|5447.8|5445|5448.1|5445.3|5447.8|5445|8
1610015560000|2021-01-07 10:32:40|5448.3|5445.5|5448.3|5445.5|5448.3|5445.5|5448.3|5445.5|41
1610015570000|2021-01-07 10:32:50|5447.8|5445|5447.8|5445|5448.1|5445.3|5447.8|5445|12
1610015580000|2021-01-07 10:33:00|5447.3|5444.5|5448.1|5445.3|5448.1|5445.3|5447.3|5444.5|44
1610015590000|2021-01-07 10:33:10|5448.3|5445.5|5448.8|5446|5449.1|5446.3|5448.3|5445.5|16
1610015600000|2021-01-07 10:33:20|5449.1|5446.3|5449.4|5446.6|5449.4|5446.6|5449.1|5446.3|26
1610015610000|2021-01-07 10:33:30|5449.1|5446.3|5448.8|5446|5449.1|5446.3|5448.3|5445.5|22
1610015620000|2021-01-07 10:33:40|5449.1|5446.3|5448.3|5445.5|5449.1|5446.3|5448.3|5445.5|27
1610015630000|2021-01-07 10:33:50|5448.1|5445.3|5448.3|5445.5|5448.8|5446|5448.1|5445.3|6
1610015640000|2021-01-07 10:34:00|||||||||8
1610015650000|2021-01-07 10:34:10|5447.1|5444.3|5446.3|5443.5|5447.3|5444.5|5446.3|5443.5|11
1610015660000|2021-01-07 10:34:20|5446.4|5443.6|5447.3|5444.5|5447.3|5444.5|5446.4|5443.6|25
1610015670000|2021-01-07 10:34:30|5447.8|5445|5447.8|5445|5448.3|5445.5|5447.8|5445|22
1610015680000|2021-01-07 10:34:40|5447.9|5445.1|5448.3|5445.5|5448.3|5445.5|5447.9|5445.1|5
1610015690000|2021-01-07 10:34:50|5448.4|5445.6|5448.3|5445.5|5448.8|5446|5448.3|5445.5|32
1610015700000|2021-01-07 10:35:00|5448.6|5445.8|5449.1|5446.3|5449.1|5446.3|5448.1|5445.3|10
1610015710000|2021-01-07 10:35:10|5450|5447.2|5449.8|5447|5450.1|5447.3|5449.8|5447|17
1610015720000|2021-01-07 10:35:20|5450.1|5447.3|5449.4|5446.6|5450.3|5447.5|5449.4|5446.6|35
1610015730000|2021-01-07 10:35:30|5449.3|5446.5|5449.1|5446.3|5449.3|5446.5|5448.3|5445.5|3
1610015740000|2021-01-07 10:35:40|5449.3|5446.5|5448.6|5445.8|5449.3|5446.5|5448.6|5445.8|1
1610015750000|2021-01-07 10:35:50|5449.1|5446.3|5449.1|5446.3|5449.1|5446.3|5449.1|5446.3|0
1610015760000|2021-01-07 10:36:00|5448.4|5445.6|5448.3|5445.5|5448.4|5445.6|5448.3|5445.5|3
1610015770000|2021-01-07 10:36:10|5449.1|5446.3|5449.1|5446.3|5449.1|5446.3|5449.1|5446.3|4
1610015780000|2021-01-07 10:36:20|5448.8|5446|5448.6|5445.8|5449.1|5446.3|5448.3|5445.5|6
1610015790000|2021-01-07 10:36:30|5449.1|5446.3|5449.9|5447.1|5450.3|5447.5|5448.4|5445.6|9
1610015800000|2021-01-07 10:36:40|5449.8|5447|5450.1|5447.3|5450.1|5447.3|5449.8|5447|0
1610015810000|2021-01-07 10:36:50|||||||||5
1610015820000|2021-01-07 10:37:00|5450.3|5447.5|5449.6|5446.8|5450.4|5447.6|5449.3|5446.5|43
1610015830000|2021-01-07 10:37:10|5449.3|5446.5|5446.9|5444.1|5449.6|5446.8|5446.9|5444.1|33
1610015840000|2021-01-07 10:37:20|5446.3|5443.5|5445.3|5442.5|5446.3|5443.5|5445.3|5442.5|9
1610015850000|2021-01-07 10:37:30|5445.1|5442.3|5445.8|5443|5446.1|5443.3|5445.1|5442.3|20
1610015860000|2021-01-07 10:37:40|5446.1|5443.3|5446.8|5444|5447.3|5444.5|5445.5|5442.7|124
1610015870000|2021-01-07 10:37:50|5447.3|5444.5|5445.4|5442.6|5447.3|5444.5|5445.4|5442.6|117
1610015880000|2021-01-07 10:38:00|5445.3|5442.5|5444.3|5441.5|5445.3|5442.5|5443.4|5440.6|151
1610015890000|2021-01-07 10:38:10|5444.8|5442|5443.8|5441|5444.8|5442|5443.4|5440.6|17
1610015900000|2021-01-07 10:38:20|5443.3|5440.5|5441.3|5438.5|5444.1|5441.3|5440.8|5438|29
1610015910000|2021-01-07 10:38:30|5441.6|5438.8|5440.8|5438|5441.6|5438.8|5439.4|5436.6|203
1610015920000|2021-01-07 10:38:40|5440.3|5437.5|5440.4|5437.6|5440.4|5437.6|5439.3|5436.5|29
1610015930000|2021-01-07 10:38:50|5440.3|5437.5|5438.4|5435.6|5440.3|5437.5|5438.4|5435.6|99
1610015940000|2021-01-07 10:39:00|5438.3|5435.5|5438.3|5435.5|5438.4|5435.6|5438.3|5435.5|19
1610015950000|2021-01-07 10:39:10|5438.4|5435.6|5437.3|5434.5|5438.4|5435.6|5436.8|5434|81
1610015960000|2021-01-07 10:39:20|5438.3|5435.5|5438.3|5435.5|5439.3|5436.5|5438.3|5435.5|39
1610015970000|2021-01-07 10:39:30|5437.9|5435.1|5437.9|5435.1|5438.3|5435.5|5437.4|5434.6|7
1610015980000|2021-01-07 10:39:40|5438.3|5435.5|5438.3|5435.5|5439.1|5436.3|5438.3|5435.5|9
1610015990000|2021-01-07 10:39:50|5438.4|5435.6|5439.3|5436.5|5439.3|5436.5|5438.4|5435.6|12
1610016000000|2021-01-07 10:40:00|||||||||8
1610016010000|2021-01-07 10:40:10|5440.1|5437.3|5440.3|5437.5|5441.3|5438.5|5439.8|5437|64
1610016020000|2021-01-07 10:40:20|5439.9|5437.1|5438.3|5435.5|5440.3|5437.5|5438.3|5435.5|21
1610016030000|2021-01-07 10:40:30|5439.3|5436.5|5440.3|5437.5|5440.3|5437.5|5438.4|5435.6|25
1610016040000|2021-01-07 10:40:40|5439.3|5436.5|5440.3|5437.5|5440.3|5437.5|5439.3|5436.5|11
1610016050000|2021-01-07 10:40:50|5440.4|5437.6|5438.8|5436|5441.1|5438.3|5438.4|5435.6|14
1610016060000|2021-01-07 10:41:00|5438.4|5435.6|5439.3|5436.5|5439.3|5436.5|5438.4|5435.6|1
1610016070000|2021-01-07 10:41:10|5439.8|5437|5441.3|5438.5|5441.3|5438.5|5439.8|5437|30
1610016080000|2021-01-07 10:41:20|5440.9|5438.1|5440.3|5437.5|5440.9|5438.1|5440.3|5437.5|8
1610016090000|2021-01-07 10:41:30|5440.4|5437.6|5439.9|5437.1|5440.4|5437.6|5439.9|5437.1|4
1610016100000|2021-01-07 10:41:40|5439.6|5436.8|5441.3|5438.5|5441.3|5438.5|5439.4|5436.6|2
1610016110000|2021-01-07 10:41:50|||||||||44
1610016120000|2021-01-07 10:42:00|5440.4|5437.6|5441.1|5438.3|5441.1|5438.3|5440.4|5437.6|12
1610016130000|2021-01-07 10:42:10|5440.3|5437.5|5440.3|5437.5|5441.3|5438.5|5440.3|5437.5|11
1610016140000|2021-01-07 10:42:20|5441.1|5438.3|5441.1|5438.3|5441.1|5438.3|5440.8|5438|7
1610016150000|2021-01-07 10:42:30|5440.8|5438|5440.8|5438|5441.1|5438.3|5440.3|5437.5|6
1610016160000|2021-01-07 10:42:40|5441.1|5438.3|5440.9|5438.1|5441.3|5438.5|5440.9|5438.1|10
1610016170000|2021-01-07 10:42:50|5441.3|5438.5|5441.3|5438.5|5441.3|5438.5|5441.3|5438.5|5
1610016180000|2021-01-07 10:43:00|||||||||5
1610016190000|2021-01-07 10:43:10|5440.9|5438.1|5440.4|5437.6|5440.9|5438.1|5439.9|5437.1|35
1610016200000|2021-01-07 10:43:20|5440.3|5437.5|5440.4|5437.6|5440.4|5437.6|5440.3|5437.5|5
1610016210000|2021-01-07 10:43:30|5441.1|5438.3|5440.4|5437.6|5441.3|5438.5|5440.4|5437.6|14
1610016220000|2021-01-07 10:43:40|5439.8|5437|5440.4|5437.6|5440.8|5438|5439.8|5437|5
1610016230000|2021-01-07 10:43:50|5440.3|5437.5|5440.8|5438|5440.8|5438|5440.3|5437.5|5
1610016240000|2021-01-07 10:44:00|5440.9|5438.1|5441.3|5438.5|5441.3|5438.5|5440.9|5438.1|47
1610016250000|2021-01-07 10:44:10|||||||||2
1610016260000|2021-01-07 10:44:20|5441.4|5438.6|5441.3|5438.5|5441.4|5438.6|5441.3|5438.5|16
1610016270000|2021-01-07 10:44:30|5441.4|5438.6|5441.4|5438.6|5441.4|5438.6|5441.3|5438.5|5
1610016280000|2021-01-07 10:44:40|||||||||11
1610016290000|2021-01-07 10:44:50|5441.3|5438.5|5441.4|5438.6|5441.4|5438.6|5441.3|5438.5|33
1610016300000|2021-01-07 10:45:00|5441.3|5438.5|5441.4|5438.6|5441.4|5438.6|5441.3|5438.5|19
1610016310000|2021-01-07 10:45:10|5441.3|5438.5|5442.3|5439.5|5442.4|5439.6|5441.3|5438.5|25
1610016320000|2021-01-07 10:45:20|5442.4|5439.6|5442.4|5439.6|5442.4|5439.6|5442.4|5439.6|8
1610016330000|2021-01-07 10:45:30|5442.3|5439.5|5440.8|5438|5442.3|5439.5|5440.3|5437.5|18
1610016340000|2021-01-07 10:45:40|5440.3|5437.5|5437.9|5435.1|5440.3|5437.5|5437.9|5435.1|38
1610016350000|2021-01-07 10:45:50|5437.8|5435|5435.9|5433.1|5437.8|5435|5435.4|5432.6|20
1610016360000|2021-01-07 10:46:00|5435.8|5433|5433.3|5430.5|5436.1|5433.3|5433.3|5430.5|65
1610016370000|2021-01-07 10:46:10|5432.4|5429.6|5432.9|5430.1|5433.3|5430.5|5431.4|5428.6|258
1610016380000|2021-01-07 10:46:20|5432.4|5429.6|5430.4|5427.6|5433.3|5430.5|5430.4|5427.6|130
1610016390000|2021-01-07 10:46:30|5430.3|5427.5|5431.4|5428.6|5431.4|5428.6|5429.4|5426.6|31
1610016400000|2021-01-07 10:46:40|5431.8|5429|5431.3|5428.5|5432.3|5429.5|5430.9|5428.1|224
1610016410000|2021-01-07 10:46:50|5430.6|5427.8|5431.3|5428.5|5431.3|5428.5|5430.4|5427.6|90
1610016420000|2021-01-07 10:47:00|5431.4|5428.6|5432.9|5430.1|5432.9|5430.1|5431.4|5428.6|22
1610016430000|2021-01-07 10:47:10|5433.3|5430.5|5431.4|5428.6|5433.3|5430.5|5429.4|5426.6|45
1610016440000|2021-01-07 10:47:20|5431.3|5428.5|5430.9|5428.1|5431.3|5428.5|5429.9|5427.1|26
1610016450000|2021-01-07 10:47:30|5430.6|5427.8|5429.9|5427.1|5430.9|5428.1|5429.4|5426.6|15
1610016460000|2021-01-07 10:47:40|5430.3|5427.5|5429.4|5426.6|5430.6|5427.8|5429.4|5426.6|27
1610016470000|2021-01-07 10:47:50|5428.6|5425.8|5424.3|5421.5|5428.6|5425.8|5423.1|5420.3|3887
1610016480000|2021-01-07 10:48:00|5423.9|5421.1|5424.9|5422.1|5424.9|5422.1|5423.1|5420.3|73
1610016490000|2021-01-07 10:48:10|5425.3|5422.5|5424.9|5422.1|5425.8|5423|5424.8|5422|115
1610016500000|2021-01-07 10:48:20|5425.4|5422.6|5424.1|5421.3|5425.4|5422.6|5424.1|5421.3|31
1610016510000|2021-01-07 10:48:30|5424.3|5421.5|5422.9|5420.1|5424.3|5421.5|5421.9|5419.1|32
1610016520000|2021-01-07 10:48:40|5422.4|5419.6|5423.3|5420.5|5423.3|5420.5|5422.4|5419.6|9
1610016530000|2021-01-07 10:48:50|5422.9|5420.1|5413.9|5411.1|5422.9|5420.1|5412.8|5407|808
1610016540000|2021-01-07 10:49:00|5414.9|5412.1|5414.9|5412.1|5415.3|5412.5|5413.4|5410.6|45
1610016550000|2021-01-07 10:49:10|5417.8|5415|5416.1|5413.3|5418.1|5415.3|5415.1|5412.3|2889
1610016560000|2021-01-07 10:49:20|5416.2|5413.4|5419.1|5416.3|5419.6|5416.8|5416.2|5413.4|212
1610016570000|2021-01-07 10:49:30|5417.7|5414.9|5416.2|5413.4|5418.1|5415.3|5416.1|5413.3|133
1610016580000|2021-01-07 10:49:40|5416.6|5413.8|5412.2|5409.4|5416.6|5413.8|5412.2|5409.4|65
1610016590000|2021-01-07 10:49:50|5412.9|5410.1|5413.1|5410.3|5413.2|5410.4|5412.2|5409.4|53
1610016600000|2021-01-07 10:50:00|5413.4|5410.6|5413.2|5410.4|5413.4|5410.6|5412.2|5409.4|82
1610016610000|2021-01-07 10:50:10|5413.1|5410.3|5415.7|5412.9|5415.7|5412.9|5413.1|5410.3|128
1610016620000|2021-01-07 10:50:20|5415.4|5412.6|5418.6|5415.8|5419.1|5416.3|5415.4|5412.6|363
1610016630000|2021-01-07 10:50:30|5418.1|5415.3|5419.2|5416.4|5419.9|5417.1|5418.1|5415.3|43
1610016640000|2021-01-07 10:50:40|5419.1|5416.3|5414.7|5411.9|5419.1|5416.3|5414.7|5411.9|20
1610016650000|2021-01-07 10:50:50|5414.2|5411.4|5413.2|5410.4|5414.2|5411.4|5412.7|5409.9|39
1610016660000|2021-01-07 10:51:00|5413.4|5410.6|5411.6|5408.8|5414.2|5411.4|5411.2|5408.4|50
1610016670000|2021-01-07 10:51:10|5411.9|5409.1|5413.4|5410.6|5414.2|5411.4|5411.2|5408.4|21
1610016680000|2021-01-07 10:51:20|5413.9|5411.1|5411.7|5408.9|5414.1|5411.3|5410.2|5407.4|133
1610016690000|2021-01-07 10:51:30|5412.1|5409.3|5411.7|5408.9|5412.7|5409.9|5411.4|5408.6|8
1610016700000|2021-01-07 10:51:40|5411.2|5408.4|5412.7|5409.9|5413.2|5410.4|5411.2|5408.4|25
1610016710000|2021-01-07 10:51:50|5412.2|5409.4|5412.2|5409.4|5412.6|5409.8|5411.2|5408.4|24
1610016720000|2021-01-07 10:52:00|5412.6|5409.8|5414.6|5411.8|5414.6|5411.8|5412.2|5409.4|44
1610016730000|2021-01-07 10:52:10|5414.2|5411.4|5415.4|5412.6|5416.1|5413.3|5414.2|5411.4|14
1610016740000|2021-01-07 10:52:20|5415.1|5412.3|5412.1|5409.3|5415.1|5412.3|5411.2|5408.4|25
1610016750000|2021-01-07 10:52:30|5411.6|5408.8|5414.1|5411.3|5414.1|5411.3|5411.6|5408.8|27
1610016760000|2021-01-07 10:52:40|5413.6|5410.8|5413.2|5410.4|5414.1|5411.3|5413.1|5410.3|73
1610016770000|2021-01-07 10:52:50|5413.1|5410.3|5412.6|5409.8|5413.1|5410.3|5411.2|5408.4|20
1610016780000|2021-01-07 10:53:00|5411.9|5409.1|5411.4|5408.6|5412.1|5409.3|5411.2|5408.4|300
1610016790000|2021-01-07 10:53:10|5411.2|5408.4|5411.2|5408.4|5412.1|5409.3|5410.7|5407.9|49
1610016800000|2021-01-07 10:53:20|5412.1|5409.3|5414.2|5411.4|5414.2|5411.4|5412.1|5409.3|25
1610016810000|2021-01-07 10:53:30|5414.1|5411.3|5414.6|5411.8|5414.6|5411.8|5413.2|5410.4|8
1610016820000|2021-01-07 10:53:40|5414.2|5411.4|5415.6|5412.8|5415.6|5412.8|5414.1|5411.3|75
1610016830000|2021-01-07 10:53:50|5416.1|5413.3|5417.7|5414.9|5417.7|5414.9|5416.1|5413.3|22
1610016840000|2021-01-07 10:54:00|5417.2|5414.4|5417.7|5414.9|5418.1|5415.3|5416.4|5413.6|147
1610016850000|2021-01-07 10:54:10|5417.4|5414.6|5419.1|5416.3|5419.1|5416.3|5417.2|5414.4|80
1610016860000|2021-01-07 10:54:20|5418.6|5415.8|5417.6|5414.8|5418.6|5415.8|5417.2|5414.4|10
1610016870000|2021-01-07 10:54:30|5418.1|5415.3|5418.1|5415.3|5418.1|5415.3|5417.6|5414.8|2
1610016880000|2021-01-07 10:54:40|5418.6|5415.8|5418.6|5415.8|5418.6|5415.8|5418.2|5415.4|2
1610016890000|2021-01-07 10:54:50|5418.2|5415.4|5419.1|5416.3|5419.1|5416.3|5418.2|5415.4|4
1610016900000|2021-01-07 10:55:00|5419.2|5416.4|5418.2|5415.4|5419.2|5416.4|5418.2|5415.4|9
1610016910000|2021-01-07 10:55:10|5418.1|5415.3|5419.2|5416.4|5419.6|5416.8|5418.1|5415.3|13
1610016920000|2021-01-07 10:55:20|5419.6|5416.8|5420.2|5417.4|5421.1|5418.3|5419.6|5416.8|20
1610016930000|2021-01-07 10:55:30|5420.1|5417.3|5420.6|5417.8|5421.2|5418.4|5420.1|5417.3|32
1610016940000|2021-01-07 10:55:40|5420.2|5417.4|5421.6|5418.8|5422.1|5419.3|5420.2|5417.4|22
1610016950000|2021-01-07 10:55:50|5421.9|5419.1|5422.1|5419.3|5422.2|5419.4|5421.2|5418.4|275
1610016960000|2021-01-07 10:56:00|5422.6|5419.8|5422.1|5419.3|5422.6|5419.8|5421.6|5418.8|15
1610016970000|2021-01-07 10:56:10|5421.4|5418.6|5422.6|5419.8|5422.6|5419.8|5421.1|5418.3|41
1610016980000|2021-01-07 10:56:20|5422.2|5419.4|5422.2|5419.4|5423.1|5420.3|5422.1|5419.3|263
1610016990000|2021-01-07 10:56:30|5422.6|5419.8|5424.9|5422.1|5425.1|5422.3|5422.6|5419.8|105
1610017000000|2021-01-07 10:56:40|5425.1|5422.3|5425.6|5422.8|5425.6|5422.8|5424.2|5421.4|35
1610017010000|2021-01-07 10:56:50|5425.2|5422.4|5426.1|5423.3|5426.1|5423.3|5425.2|5422.4|81
1610017020000|2021-01-07 10:57:00|5426.8|5424|5426.6|5423.8|5427.1|5424.3|5426.6|5423.8|42
1610017030000|2021-01-07 10:57:10|5427.1|5424.3|5427.6|5424.8|5427.6|5424.8|5426.6|5423.8|24
1610017040000|2021-01-07 10:57:20|5427.2|5424.4|5427.4|5424.6|5427.6|5424.8|5427.1|5424.3|5
1610017050000|2021-01-07 10:57:30|5427.6|5424.8|5427.1|5424.3|5428.1|5425.3|5426.1|5423.3|32
1610017060000|2021-01-07 10:57:40|5427.2|5424.4|5427.6|5424.8|5427.9|5425.1|5427.1|5424.3|17
1610017070000|2021-01-07 10:57:50|5427.9|5425.1|5430.3|5427.5|5430.9|5428.1|5427.9|5425.1|189
1610017080000|2021-01-07 10:58:00|5430.6|5427.8|5430.4|5427.6|5430.8|5428|5430.1|5427.3|10
1610017090000|2021-01-07 10:58:10|5430.1|5427.3|5430.1|5427.3|5430.4|5427.6|5429.1|5426.3|29
1610017100000|2021-01-07 10:58:20|5428.8|5426|5426.8|5424|5428.8|5426|5426.4|5423.6|29
1610017110000|2021-01-07 10:58:30|5426.9|5424.1|5426.9|5424.1|5426.9|5424.1|5425.1|5422.3|52
1610017120000|2021-01-07 10:58:40|5426.8|5424|5425.1|5422.3|5426.8|5424|5425.1|5422.3|9
1610017130000|2021-01-07 10:58:50|5424.9|5422.1|5424.1|5421.3|5424.9|5422.1|5423.9|5421.1|23
1610017140000|2021-01-07 10:59:00|5423.9|5421.1|5421.1|5418.3|5423.9|5421.1|5421.1|5418.3|33
1610017150000|2021-01-07 10:59:10|5420.9|5418.1|5421.9|5419.1|5421.9|5419.1|5420.4|5417.6|19
1610017160000|2021-01-07 10:59:20|5423.1|5420.3|5422.4|5419.6|5423.1|5420.3|5421.9|5419.1|26
1610017170000|2021-01-07 10:59:30|5422.8|5420|5422.8|5420|5423.8|5421|5422.4|5419.6|25
1610017180000|2021-01-07 10:59:40|5423.1|5420.3|5422.4|5419.6|5423.4|5420.6|5421.9|5419.1|142
1610017190000|2021-01-07 10:59:50|5422.1|5419.3|5421.8|5419|5422.1|5419.3|5420.9|5418.1|12
1610017200000|2021-01-07 11:00:00|5421.9|5419.1|5420.4|5417.6|5421.9|5419.1|5418.9|5416.1|52
1610017210000|2021-01-07 11:00:10|5420.1|5417.3|5420.4|5417.6|5421.9|5419.1|5420.1|5417.3|60
1610017220000|2021-01-07 11:00:20|5420.1|5417.3|5418.3|5415.5|5420.4|5417.6|5418.3|5415.5|12
1610017230000|2021-01-07 11:00:30|5418.4|5415.6|5417.1|5414.3|5419.3|5416.5|5416.9|5414.1|19
1610017240000|2021-01-07 11:00:40|5416.9|5414.1|5416.4|5413.6|5416.9|5414.1|5416.1|5413.3|2
1610017250000|2021-01-07 11:00:50|5416.8|5414|5417.9|5415.1|5417.9|5415.1|5416.8|5414|1
1610017260000|2021-01-07 11:01:00|5417.2|5414.4|5418.8|5416|5418.8|5416|5416.1|5413.3|29
1610017270000|2021-01-07 11:01:10|5418.4|5415.6|5418.4|5415.6|5420.4|5417.6|5417.3|5414.5|27
1610017280000|2021-01-07 11:01:20|5417.9|5415.1|5418.9|5416.1|5418.9|5416.1|5417.4|5414.6|9
1610017290000|2021-01-07 11:01:30|5419.4|5416.6|5419.4|5416.6|5419.9|5417.1|5418.9|5416.1|6
1610017300000|2021-01-07 11:01:40|5419.9|5417.1|5419.4|5416.6|5419.9|5417.1|5419.1|5416.3|3
1610017310000|2021-01-07 11:01:50|5419.9|5417.1|5421.4|5418.6|5421.8|5419|5418.9|5416.1|17
1610017320000|2021-01-07 11:02:00|5420.9|5418.1|5423.9|5421.1|5424.4|5421.6|5420.9|5418.1|40
1610017330000|2021-01-07 11:02:10|5423.8|5421|5425.9|5423.1|5425.9|5423.1|5423.4|5420.6|79
1610017340000|2021-01-07 11:02:20|5425.1|5422.3|5422.9|5420.1|5425.4|5422.6|5422.4|5419.6|25
1610017350000|2021-01-07 11:02:30|5422.8|5420|5421.9|5419.1|5422.9|5420.1|5421.4|5418.6|56
1610017360000|2021-01-07 11:02:40|5422.1|5419.3|5421.9|5419.1|5422.1|5419.3|5420.9|5418.1|38
1610017370000|2021-01-07 11:02:50|||||||||13
1610017390000|2021-01-07 11:03:10|5420.9|5418.1|5420.9|5418.1|5421.9|5419.1|5420.1|5417.3|27
1610017400000|2021-01-07 11:03:20|5420.8|5418|5420.1|5417.3|5420.8|5418|5420.1|5417.3|8
1610017410000|2021-01-07 11:03:30|5419.9|5417.1|5420.6|5417.8|5421.4|5418.6|5419.1|5416.3|24
1610017420000|2021-01-07 11:03:40|5420.9|5418.1|5419.8|5417|5420.9|5418.1|5418.8|5416|16
1610017430000|2021-01-07 11:03:50|5419.9|5417.1|5419.8|5417|5420.4|5417.6|5419.4|5416.6|12
1610017440000|2021-01-07 11:04:00|5419.9|5417.1|5418.9|5416.1|5419.9|5417.1|5418.9|5416.1|12
1610017450000|2021-01-07 11:04:10|5418.4|5415.6|5419.9|5417.1|5419.9|5417.1|5418.4|5415.6|13
1610017460000|2021-01-07 11:04:20|5420.6|5417.8|5423.9|5421.1|5424.8|5422|5420.6|5417.8|39
1610017470000|2021-01-07 11:04:30|5426|5423.2|5427.8|5425|5428.4|5425.6|5425.9|5423.1|140
1610017480000|2021-01-07 11:04:40|5427.3|5424.5|5426.9|5424.1|5427.3|5424.5|5426.9|5424.1|9
1610017490000|2021-01-07 11:04:50|5426.1|5423.3|5423.9|5421.1|5426.1|5423.3|5423.9|5421.1|19
1610017500000|2021-01-07 11:05:00|5424.6|5421.8|5424.8|5422|5424.8|5422|5422.9|5420.1|18
1610017510000|2021-01-07 11:05:10|5424.9|5422.1|5423.6|5420.8|5424.9|5422.1|5423.6|5420.8|17
1610017520000|2021-01-07 11:05:20|5422.9|5420.1|5421.9|5419.1|5422.9|5420.1|5421.9|5419.1|22
1610017530000|2021-01-07 11:05:30|5421.6|5418.8|5419.9|5417.1|5421.6|5418.8|5419.9|5417.1|19
1610017540000|2021-01-07 11:05:40|5420.1|5417.3|5418.9|5416.1|5420.1|5417.3|5418.1|5415.3|14
1610017550000|2021-01-07 11:05:50|5418.6|5415.8|5418.1|5415.3|5419.1|5416.3|5418.1|5415.3|2
1610017560000|2021-01-07 11:06:00|5417.7|5414.9|5418.9|5416.1|5419.1|5416.3|5417.2|5414.4|83
1610017570000|2021-01-07 11:06:10|5419.1|5416.3|5418.9|5416.1|5419.1|5416.3|5418.9|5416.1|3
1610017580000|2021-01-07 11:06:20|5417.1|5414.3|5419.9|5417.1|5419.9|5417.1|5417.1|5414.3|22
1610017590000|2021-01-07 11:06:30|5419.6|5416.8|5421.1|5418.3|5421.1|5418.3|5419.1|5416.3|19
1610017600000|2021-01-07 11:06:40|5421.9|5419.1|5422.1|5419.3|5422.8|5420|5421.4|5418.6|80
1610017610000|2021-01-07 11:06:50|5422.3|5419.5|5422.9|5420.1|5423.4|5420.6|5422.3|5419.5|11
1610017620000|2021-01-07 11:07:00|5422.6|5419.8|5420.1|5417.3|5422.6|5419.8|5419.9|5417.1|196
1610017630000|2021-01-07 11:07:10|5419.6|5416.8|5418.9|5416.1|5419.6|5416.8|5418.1|5415.3|22
1610017640000|2021-01-07 11:07:20|5419.1|5416.3|5418.1|5415.3|5419.1|5416.3|5418.1|5415.3|22
1610017650000|2021-01-07 11:07:30|5417.9|5415.1|5417.4|5414.6|5417.9|5415.1|5417.1|5414.3|20
1610017660000|2021-01-07 11:07:40|5418.1|5415.3|5418.1|5415.3|5418.1|5415.3|5418.1|5415.3|10
1610017670000|2021-01-07 11:07:50|5417.2|5414.4|5417.4|5414.6|5417.9|5415.1|5417.1|5414.3|20
1610017680000|2021-01-07 11:08:00|5417.6|5414.8|5416.9|5414.1|5417.6|5414.8|5415.1|5412.3|91
1610017690000|2021-01-07 11:08:10|5417.1|5414.3|5415.8|5413|5417.1|5414.3|5415.8|5413|34
1610017700000|2021-01-07 11:08:20|5415.1|5412.3|5415.1|5412.3|5416.1|5413.3|5415.1|5412.3|30
1610017710000|2021-01-07 11:08:30|5414.9|5412.1|5415.9|5413.1|5416.1|5413.3|5414.1|5411.3|75
1610017720000|2021-01-07 11:08:40|5415.6|5412.8|5414.9|5412.1|5415.6|5412.8|5414.6|5411.8|45
1610017730000|2021-01-07 11:08:50|5415.8|5413|5416.9|5414.1|5417.1|5414.3|5415.8|5413|78
1610017740000|2021-01-07 11:09:00|5416.2|5413.4|5415.1|5412.3|5416.2|5413.4|5415.1|5412.3|84
1610017750000|2021-01-07 11:09:10|5415.9|5413.1|5415.9|5413.1|5415.9|5413.1|5415.9|5413.1|4
1610017760000|2021-01-07 11:09:20|5415.6|5412.8|5415.1|5412.3|5415.6|5412.8|5415.1|5412.3|18
1610017770000|2021-01-07 11:09:30|5414.1|5411.3|5414.6|5411.8|5414.9|5412.1|5414.1|5411.3|27
1610017780000|2021-01-07 11:09:40|5414.1|5411.3|5414.9|5412.1|5414.9|5412.1|5414.1|5411.3|20
1610017790000|2021-01-07 11:09:50|5415.1|5412.3|5415.9|5413.1|5415.9|5413.1|5415.1|5412.3|8
1610017800000|2021-01-07 11:10:00|5416.1|5413.3|5414.9|5412.1|5416.1|5413.3|5413.9|5411.1|241
1610017810000|2021-01-07 11:10:10|5414.4|5411.6|5415.3|5412.5|5415.3|5412.5|5413.1|5410.3|79
1610017820000|2021-01-07 11:10:20|5415.7|5412.9|5416.9|5414.1|5416.9|5414.1|5415.4|5412.6|36
1610017830000|2021-01-07 11:10:30|5416.6|5413.8|5416.9|5414.1|5416.9|5414.1|5415.9|5413.1|18
1610017840000|2021-01-07 11:10:40|5416.2|5413.4|5416.4|5413.6|5416.4|5413.6|5415.9|5413.1|12
1610017850000|2021-01-07 11:10:50|5416.1|5413.3|5415.9|5413.1|5416.4|5413.6|5415.9|5413.1|0
1610017860000|2021-01-07 11:11:00|5415.7|5412.9|5415.4|5412.6|5415.7|5412.9|5415.1|5412.3|4
1610017870000|2021-01-07 11:11:10|5413.9|5411.1|5413.4|5410.6|5413.9|5411.1|5413.4|5410.6|25
1610017880000|2021-01-07 11:11:20|5413.7|5410.9|5413.7|5410.9|5413.7|5410.9|5413.7|5410.9|5
1610017890000|2021-01-07 11:11:30|5413.9|5411.1|5414.7|5411.9|5414.7|5411.9|5413.9|5411.1|230
1610017900000|2021-01-07 11:11:40|||||||||6
1610017910000|2021-01-07 11:11:50|5413.9|5411.1|5415.7|5412.9|5415.7|5412.9|5413.9|5411.1|268
1610017920000|2021-01-07 11:12:00|5415.9|5413.1|5416.7|5413.9|5416.7|5413.9|5415.9|5413.1|3
1610017930000|2021-01-07 11:12:10|5416.9|5414.1|5416.9|5414.1|5416.9|5414.1|5416.9|5414.1|7
1610017940000|2021-01-07 11:12:20|5416.7|5413.9|5416.1|5413.3|5416.7|5413.9|5416.1|5413.3|12
1610017960000|2021-01-07 11:12:40|5415.4|5412.6|5416.6|5413.8|5416.6|5413.8|5415.4|5412.6|167
1610017970000|2021-01-07 11:12:50|5416.9|5414.1|5420.7|5417.9|5420.7|5417.9|5416.9|5414.1|47
1610017980000|2021-01-07 11:13:00|5420.9|5418.1|5420.7|5417.9|5420.9|5418.1|5420.1|5417.3|47
1610017990000|2021-01-07 11:13:10|5420.4|5417.6|5418.7|5415.9|5420.7|5417.9|5418.4|5415.6|10
1610018000000|2021-01-07 11:13:20|5418.6|5415.8|5418.9|5416.1|5419.7|5416.9|5418.4|5415.6|28
1610018010000|2021-01-07 11:13:30|5419.2|5416.4|5417.9|5415.1|5419.7|5416.9|5417.9|5415.1|19
1610018020000|2021-01-07 11:13:40|5417.6|5414.8|5417.1|5414.3|5417.9|5415.1|5417.1|5414.3|2
1610018030000|2021-01-07 11:13:50|5416.9|5414.1|5416.9|5414.1|5417.2|5414.4|5416.9|5414.1|5
1610018040000|2021-01-07 11:14:00|5417.2|5414.4|5417.1|5414.3|5417.7|5414.9|5417.1|5414.3|56
1610018050000|2021-01-07 11:14:10|5416.9|5414.1|5416.9|5414.1|5416.9|5414.1|5416.9|5414.1|5
1610018060000|2021-01-07 11:14:20|5417.4|5414.6|5417.7|5414.9|5417.7|5414.9|5417.4|5414.6|1
1610018070000|2021-01-07 11:14:30|5418.6|5415.8|5418.4|5415.6|5418.7|5415.9|5418.4|5415.6|10
1610018080000|2021-01-07 11:14:40|5418.7|5415.9|5418.7|5415.9|5418.7|5415.9|5418.1|5415.3|1
1610018090000|2021-01-07 11:14:50|5419.9|5417.1|5420.7|5417.9|5420.7|5417.9|5419.9|5417.1|7
1610018100000|2021-01-07 11:15:00|5420.1|5417.3|5420.1|5417.3|5420.7|5417.9|5420.1|5417.3|7
1610018110000|2021-01-07 11:15:10|5419.9|5417.1|5419.4|5416.6|5419.9|5417.1|5419.4|5416.6|27
1610018120000|2021-01-07 11:15:20|5419.7|5416.9|5418.7|5415.9|5419.9|5417.1|5418.7|5415.9|12
1610018130000|2021-01-07 11:15:30|5418.9|5416.1|5418.9|5416.1|5418.9|5416.1|5417.9|5415.1|17
1610018140000|2021-01-07 11:15:40|5418.4|5415.6|5417.9|5415.1|5418.4|5415.6|5417.9|5415.1|4
1610018160000|2021-01-07 11:16:00|5417.1|5414.3|5416.9|5414.1|5417.2|5414.4|5416.7|5413.9|4
1610018170000|2021-01-07 11:16:10|5417.2|5414.4|5416.9|5414.1|5417.2|5414.4|5416.9|5414.1|1
1610018180000|2021-01-07 11:16:20|5417.6|5414.8|5417.9|5415.1|5418.9|5416.1|5417.6|5414.8|23
1610018190000|2021-01-07 11:16:30|5417.7|5414.9|5417.4|5414.6|5417.7|5414.9|5417.1|5414.3|8
1610018200000|2021-01-07 11:16:40|5417.7|5414.9|5418.7|5415.9|5418.7|5415.9|5417.7|5414.9|29
1610018210000|2021-01-07 11:16:50|5418.1|5415.3|5417.9|5415.1|5418.7|5415.9|5417.9|5415.1|7
1610018220000|2021-01-07 11:17:00|5416.9|5414.1|5416.9|5414.1|5417.2|5414.4|5416.9|5414.1|4
1610018240000|2021-01-07 11:17:20|5416.1|5413.3|5415.9|5413.1|5416.1|5413.3|5415.9|5413.1|4
1610018250000|2021-01-07 11:17:30|5415.7|5412.9|5415.9|5413.1|5415.9|5413.1|5414.1|5411.3|42
1610018260000|2021-01-07 11:17:40|5415.7|5412.9|5416.4|5413.6|5416.7|5413.9|5415.1|5412.3|36
1610018270000|2021-01-07 11:17:50|5416.7|5413.9|5418.7|5415.9|5418.7|5415.9|5416.7|5413.9|26
1610018280000|2021-01-07 11:18:00|5418.9|5416.1|5419.9|5417.1|5419.9|5417.1|5418.6|5415.8|7
1610018290000|2021-01-07 11:18:10|5420.7|5417.9|5421.1|5418.3|5421.1|5418.3|5420.7|5417.9|18
1610018300000|2021-01-07 11:18:20|5420.9|5418.1|5420.9|5418.1|5420.9|5418.1|5420.9|5418.1|2
1610018310000|2021-01-07 11:18:30|5420.6|5417.8|5420.1|5417.3|5420.6|5417.8|5420.1|5417.3|14
1610018320000|2021-01-07 11:18:40|5419.1|5416.3|5419.9|5417.1|5420.4|5417.6|5419.1|5416.3|10
1610018330000|2021-01-07 11:18:50|5420.2|5417.4|5420.2|5417.4|5420.2|5417.4|5420.2|5417.4|2
1610018340000|2021-01-07 11:19:00|5420.4|5417.6|5420.9|5418.1|5420.9|5418.1|5420.4|5417.6|12
1610018360000|2021-01-07 11:19:20|5420.7|5417.9|5419.4|5416.6|5420.7|5417.9|5419.4|5416.6|78
1610018370000|2021-01-07 11:19:30|5419.1|5416.3|5418.7|5415.9|5419.2|5416.4|5418.4|5415.6|16
1610018380000|2021-01-07 11:19:40|5418.9|5416.1|5418.9|5416.1|5418.9|5416.1|5418.9|5416.1|1
1610018390000|2021-01-07 11:19:50|5418.1|5415.3|5417.4|5414.6|5418.9|5416.1|5417.1|5414.3|20
1610018400000|2021-01-07 11:20:00|5417.2|5414.4|5417.9|5415.1|5418.4|5415.6|5416.9|5414.1|31
1610018410000|2021-01-07 11:20:10|5417.4|5414.6|5418.4|5415.6|5418.7|5415.9|5417.4|5414.6|8
1610018420000|2021-01-07 11:20:20|5418.9|5416.1|5418.1|5415.3|5418.9|5416.1|5418.1|5415.3|18
1610018430000|2021-01-07 11:20:30|5417.4|5414.6|5417.4|5414.6|5417.9|5415.1|5417.1|5414.3|17
1610018440000|2021-01-07 11:20:40|5417.1|5414.3|5417.1|5414.3|5417.1|5414.3|5417.1|5414.3|0
1610018450000|2021-01-07 11:20:50|5416.1|5413.3|5416.1|5413.3|5416.7|5413.9|5416.1|5413.3|13
1610018460000|2021-01-07 11:21:00|5416.4|5413.6|5416.4|5413.6|5416.7|5413.9|5416.1|5413.3|29
1610018470000|2021-01-07 11:21:10|5416.7|5413.9|5415.1|5412.3|5416.7|5413.9|5415.1|5412.3|16
1610018480000|2021-01-07 11:21:20|5414.7|5411.9|5414.9|5412.1|5414.9|5412.1|5413.9|5411.1|312
1610018490000|2021-01-07 11:21:30|5415.1|5412.3|5417.4|5414.6|5417.7|5414.9|5414.9|5412.1|46
1610018500000|2021-01-07 11:21:40|5416.2|5413.4|5415.1|5412.3|5416.9|5414.1|5415.1|5412.3|53
1610018510000|2021-01-07 11:21:50|5415.9|5413.1|5416.9|5414.1|5416.9|5414.1|5415.6|5412.8|3
1610018520000|2021-01-07 11:22:00|5417.4|5414.6|5417.7|5414.9|5417.7|5414.9|5417.1|5414.3|8
1610018530000|2021-01-07 11:22:10|5417.4|5414.6|5417.7|5414.9|5417.7|5414.9|5416.4|5413.6|16
1610018540000|2021-01-07 11:22:20|5417.2|5414.4|5416.7|5413.9|5417.7|5414.9|5416.1|5413.3|25
1610018550000|2021-01-07 11:22:30|5416.1|5413.3|5416.9|5414.1|5416.9|5414.1|5416.1|5413.3|4
1610018560000|2021-01-07 11:22:40|5416.4|5413.6|5416.4|5413.6|5416.9|5414.1|5416.1|5413.3|17
1610018570000|2021-01-07 11:22:50|5416.7|5413.9|5415.1|5412.3|5416.7|5413.9|5415.1|5412.3|26
1610018580000|2021-01-07 11:23:00|5415.4|5412.6|5415.9|5413.1|5415.9|5413.1|5415.4|5412.6|6
1610018590000|2021-01-07 11:23:10|5416.6|5413.8|5418.4|5415.6|5418.4|5415.6|5416.6|5413.8|16
1610018600000|2021-01-07 11:23:20|5418.1|5415.3|5418.9|5416.1|5419.4|5416.6|5418.1|5415.3|8
1610018610000|2021-01-07 11:23:30|5418.7|5415.9|5418.9|5416.1|5418.9|5416.1|5418.1|5415.3|3
1610018620000|2021-01-07 11:23:40|||||||||5
1610018630000|2021-01-07 11:23:50|5418.2|5415.4|5417.4|5414.6|5418.4|5415.6|5417.4|5414.6|10
1610018640000|2021-01-07 11:24:00|5417.1|5414.3|5417.1|5414.3|5417.9|5415.1|5416.9|5414.1|1
1610018650000|2021-01-07 11:24:10|5417.4|5414.6|5415.9|5413.1|5417.4|5414.6|5415.6|5412.8|47
1610018660000|2021-01-07 11:24:20|5415.7|5412.9|5415.9|5413.1|5415.9|5413.1|5415.1|5412.3|24
1610018670000|2021-01-07 11:24:30|5415.7|5412.9|5415.7|5412.9|5415.7|5412.9|5415.7|5412.9|0
1610018680000|2021-01-07 11:24:40|5416.1|5413.3|5415.1|5412.3|5416.1|5413.3|5415.1|5412.3|9
1610018690000|2021-01-07 11:24:50|5414.4|5411.6|5412.7|5409.9|5414.4|5411.6|5412.7|5409.9|71
1610018700000|2021-01-07 11:25:00|5413.1|5410.3|5412.9|5410.1|5413.9|5411.1|5412.4|5409.6|23
1610018710000|2021-01-07 11:25:10|5412.2|5409.4|5412.4|5409.6|5412.7|5409.9|5412.2|5409.4|16
1610018720000|2021-01-07 11:25:20|5412.7|5409.9|5412.4|5409.6|5412.9|5410.1|5412.4|5409.6|18
1610018730000|2021-01-07 11:25:30|5412.7|5409.9|5412.4|5409.6|5412.7|5409.9|5412.1|5409.3|5
1610018740000|2021-01-07 11:25:40|5412.1|5409.3|5411.1|5408.3|5412.1|5409.3|5411.1|5408.3|13
1610018750000|2021-01-07 11:25:50|5409.9|5407.1|5409.1|5406.3|5410.1|5407.3|5409.1|5406.3|88
1610018760000|2021-01-07 11:26:00|5408.7|5405.9|5409.1|5406.3|5409.9|5407.1|5408.4|5405.6|39
1610018770000|2021-01-07 11:26:10|5409.4|5406.6|5408.1|5405.3|5409.6|5406.8|5408.1|5405.3|23
1610018780000|2021-01-07 11:26:20|5408.9|5406.1|5408.9|5406.1|5408.9|5406.1|5408.9|5406.1|9
1610018790000|2021-01-07 11:26:30|5409.1|5406.3|5408.9|5406.1|5409.1|5406.3|5408.4|5405.6|19
1610018800000|2021-01-07 11:26:40|5408.7|5405.9|5409.6|5406.8|5409.7|5406.9|5408.4|5405.6|10
1610018810000|2021-01-07 11:26:50|5409.1|5406.3|5409.4|5406.6|5409.4|5406.6|5409.1|5406.3|7
1610018820000|2021-01-07 11:27:00|5409.9|5407.1|5410.7|5407.9|5410.7|5407.9|5409.9|5407.1|15
1610018830000|2021-01-07 11:27:10|5410.9|5408.1|5413.1|5410.3|5413.1|5410.3|5410.9|5408.1|11
1610018840000|2021-01-07 11:27:20|5412.9|5410.1|5413.9|5411.1|5413.9|5411.1|5412.9|5410.1|10
1610018850000|2021-01-07 11:27:30|5414.1|5411.3|5415.9|5413.1|5415.9|5413.1|5413.1|5410.3|86
1610018860000|2021-01-07 11:27:40|5416.1|5413.3|5415.9|5413.1|5416.1|5413.3|5415.7|5412.9|14
1610018870000|2021-01-07 11:27:50|5415.1|5412.3|5415.1|5412.3|5415.4|5412.6|5415.1|5412.3|11
1610018880000|2021-01-07 11:28:00|5414.9|5412.1|5415.7|5412.9|5415.7|5412.9|5414.1|5411.3|11
1610018890000|2021-01-07 11:28:10|5415.9|5413.1|5416.1|5413.3|5416.4|5413.6|5415.9|5413.1|3
1610018900000|2021-01-07 11:28:20|5416.4|5413.6|5416.4|5413.6|5416.4|5413.6|5416.1|5413.3|2
1610018910000|2021-01-07 11:28:30|5416.7|5413.9|5417.1|5414.3|5417.9|5415.1|5416.1|5413.3|9
1610018920000|2021-01-07 11:28:40|5417.7|5414.9|5417.9|5415.1|5418.6|5415.8|5417.2|5414.4|10
1610018930000|2021-01-07 11:28:50|5417.4|5414.6|5417.9|5415.1|5417.9|5415.1|5417.4|5414.6|2
1610018940000|2021-01-07 11:29:00|5418.9|5416.1|5419.1|5416.3|5419.1|5416.3|5418.1|5415.3|11
1610018950000|2021-01-07 11:29:10|5418.9|5416.1|5417.9|5415.1|5418.9|5416.1|5417.9|5415.1|135
1610018960000|2021-01-07 11:29:20|5418.1|5415.3|5417.9|5415.1|5418.9|5416.1|5417.9|5415.1|81
1610018970000|2021-01-07 11:29:30|5417.1|5414.3|5417.1|5414.3|5417.1|5414.3|5416.9|5414.1|4
1610018980000|2021-01-07 11:29:40|5416.9|5414.1|5414.9|5412.1|5416.9|5414.1|5414.9|5412.1|4
1610018990000|2021-01-07 11:29:50|5415.9|5413.1|5414.9|5412.1|5415.9|5413.1|5413.9|5411.1|20
1610019000000|2021-01-07 11:30:00|5414.6|5411.8|5414.7|5411.9|5414.9|5412.1|5413.2|5410.4|12
1610019010000|2021-01-07 11:30:10|5414.9|5412.1|5414.9|5412.1|5414.9|5412.1|5413.1|5410.3|9
1610019020000|2021-01-07 11:30:20|5414.6|5411.8|5415.9|5413.1|5415.9|5413.1|5414.6|5411.8|22
1610019030000|2021-01-07 11:30:30|5415.2|5412.4|5415.7|5412.9|5415.9|5413.1|5414.9|5412.1|12
1610019040000|2021-01-07 11:30:40|5415.9|5413.1|5414.9|5412.1|5415.9|5413.1|5414.9|5412.1|6
1610019050000|2021-01-07 11:30:50|5415.1|5412.3|5417.1|5414.3|5418.1|5415.3|5415.1|5412.3|43
1610019060000|2021-01-07 11:31:00|5417.7|5414.9|5419.2|5416.4|5419.9|5417.1|5417.6|5414.8|22
1610019070000|2021-01-07 11:31:10|5419.1|5416.3|5417.9|5415.1|5419.1|5416.3|5417.4|5414.6|2
1610019080000|2021-01-07 11:31:20|5418.1|5415.3|5418.4|5415.6|5418.9|5416.1|5418.1|5415.3|5
1610019090000|2021-01-07 11:31:30|5418.9|5416.1|5418.9|5416.1|5419.9|5417.1|5418.6|5415.8|13
1610019100000|2021-01-07 11:31:40|5419.1|5416.3|5418.9|5416.1|5420.1|5417.3|5418.9|5416.1|6
1610019120000|2021-01-07 11:32:00|5419.1|5416.3|5420.9|5418.1|5420.9|5418.1|5419.1|5416.3|24
1610019130000|2021-01-07 11:32:10|5420.7|5417.9|5421.9|5419.1|5422.1|5419.3|5420.1|5417.3|91
1610019140000|2021-01-07 11:32:20|5421.4|5418.6|5423.1|5420.3|5423.4|5420.6|5421.1|5418.3|36
1610019150000|2021-01-07 11:32:30|5422.7|5419.9|5422.1|5419.3|5422.9|5420.1|5422.1|5419.3|21
1610019160000|2021-01-07 11:32:40|5421.9|5419.1|5421.9|5419.1|5421.9|5419.1|5421.1|5418.3|7
1610019170000|2021-01-07 11:32:50|5422.1|5419.3|5421.1|5418.3|5422.1|5419.3|5421.1|5418.3|6
1610019180000|2021-01-07 11:33:00|5420.7|5417.9|5421.6|5418.8|5421.6|5418.8|5419.6|5416.8|14
1610019190000|2021-01-07 11:33:10|5421.7|5418.9|5421.4|5418.6|5421.7|5418.9|5421.1|5418.3|2
1610019200000|2021-01-07 11:33:20|5421.7|5418.9|5421.9|5419.1|5421.9|5419.1|5421.7|5418.9|1
1610019210000|2021-01-07 11:33:30|5422.7|5419.9|5423.1|5420.3|5423.1|5420.3|5422.4|5419.6|8
1610019220000|2021-01-07 11:33:40|5422.9|5420.1|5421.9|5419.1|5422.9|5420.1|5421.1|5418.3|6
1610019230000|2021-01-07 11:33:50|5422.1|5419.3|5421.1|5418.3|5422.1|5419.3|5421.1|5418.3|82
1610019240000|2021-01-07 11:34:00|5421.4|5418.6|5422.1|5419.3|5422.1|5419.3|5421.4|5418.6|8
1610019250000|2021-01-07 11:34:10|5423.1|5420.3|5422.6|5419.8|5423.1|5420.3|5422.1|5419.3|6
1610019260000|2021-01-07 11:34:20|5423.1|5420.3|5422.9|5420.1|5423.1|5420.3|5422.6|5419.8|3
1610019270000|2021-01-07 11:34:30|5423.1|5420.3|5424.1|5421.3|5424.4|5421.6|5423.1|5420.3|8
1610019280000|2021-01-07 11:34:40|5423.9|5421.1|5423.9|5421.1|5423.9|5421.1|5423.9|5421.1|0
1610019290000|2021-01-07 11:34:50|5423.6|5420.8|5423.1|5420.3|5423.9|5421.1|5423.1|5420.3|5
1610019300000|2021-01-07 11:35:00|5422.1|5419.3|5422.6|5419.8|5422.6|5419.8|5422.1|5419.3|7
1610019310000|2021-01-07 11:35:10|5422.2|5419.4|5422.9|5420.1|5422.9|5420.1|5422.1|5419.3|11
1610019320000|2021-01-07 11:35:20|5423.2|5420.4|5423.6|5420.8|5423.9|5421.1|5423.2|5420.4|12
1610019330000|2021-01-07 11:35:30|5423.2|5420.4|5423.6|5420.8|5423.6|5420.8|5423.1|5420.3|5
1610019340000|2021-01-07 11:35:40|5423.9|5421.1|5424.1|5421.3|5424.1|5421.3|5423.9|5421.1|0
1610019350000|2021-01-07 11:35:50|||||||||3
1610019360000|2021-01-07 11:36:00|5424.2|5421.4|5424.1|5421.3|5424.2|5421.4|5424.1|5421.3|7
1610019380000|2021-01-07 11:36:20|||||||||10
1610019400000|2021-01-07 11:36:40|||||||||1
1610019420000|2021-01-07 11:37:00|||||||||2
1610019430000|2021-01-07 11:37:10|5425.1|5422.3|5427.1|5424.3|5427.1|5424.3|5425.1|5422.3|17
1610019440000|2021-01-07 11:37:20|||||||||1
1610019450000|2021-01-07 11:37:30|5426.1|5423.3|5424.1|5421.3|5426.1|5423.3|5424.1|5421.3|25
1610019460000|2021-01-07 11:37:40|5423.6|5420.8|5423.7|5420.9|5423.9|5421.1|5423.6|5420.8|4
1610019470000|2021-01-07 11:37:50|5423.9|5421.1|5424.1|5421.3|5424.1|5421.3|5423.9|5421.1|17
1610019480000|2021-01-07 11:38:00|5422.9|5420.1|5423.9|5421.1|5423.9|5421.1|5422.9|5420.1|12
1610019490000|2021-01-07 11:38:10|5424.1|5421.3|5422.9|5420.1|5424.1|5421.3|5422.6|5419.8|4
1610019510000|2021-01-07 11:38:30|5423.1|5420.3|5421.6|5418.8|5423.1|5420.3|5421.6|5418.8|5
1610019520000|2021-01-07 11:38:40|5421.9|5419.1|5422.1|5419.3|5422.1|5419.3|5421.1|5418.3|11
1610019530000|2021-01-07 11:38:50|5421.7|5418.9|5420.9|5418.1|5421.7|5418.9|5420.1|5417.3|13
1610019540000|2021-01-07 11:39:00|5421.4|5418.6|5421.1|5418.3|5421.6|5418.8|5421.1|5418.3|4
1610019550000|2021-01-07 11:39:10|5420.1|5417.3|5421.1|5418.3|5421.1|5418.3|5420.1|5417.3|5
1610019560000|2021-01-07 11:39:20|5420.9|5418.1|5420.9|5418.1|5420.9|5418.1|5420.6|5417.8|3
1610019580000|2021-01-07 11:39:40|5421.1|5418.3|5415.6|5412.8|5421.1|5418.3|5414.1|5411.3|123
1610019590000|2021-01-07 11:39:50|5416.1|5413.3|5415.1|5412.3|5416.1|5413.3|5415.1|5412.3|4
1610019600000|2021-01-07 11:40:00|5414.7|5411.9|5413.1|5410.3|5414.7|5411.9|5413.1|5410.3|28
1610019610000|2021-01-07 11:40:10|5413.9|5411.1|5413.9|5411.1|5414.1|5411.3|5413.1|5410.3|25
1610019620000|2021-01-07 11:40:20|5413.6|5410.8|5413.4|5410.6|5413.9|5411.1|5413.1|5410.3|5
1610019630000|2021-01-07 11:40:30|5413.6|5410.8|5414.1|5411.3|5414.1|5411.3|5413.6|5410.8|1
1610019640000|2021-01-07 11:40:40|5413.1|5410.3|5414.9|5412.1|5414.9|5412.1|5413.1|5410.3|18
1610019650000|2021-01-07 11:40:50|5415.1|5412.3|5415.6|5412.8|5415.9|5413.1|5415.1|5412.3|10
1610019660000|2021-01-07 11:41:00|5414.9|5412.1|5414.1|5411.3|5414.9|5412.1|5414.1|5411.3|14
1610019680000|2021-01-07 11:41:20|5415.1|5412.3|5416.6|5413.8|5417.1|5414.3|5415.1|5412.3|7
1610019690000|2021-01-07 11:41:30|5416.1|5413.3|5416.1|5413.3|5416.4|5413.6|5416.1|5413.3|0
1610019700000|2021-01-07 11:41:40|5415.6|5412.8|5414.6|5411.8|5415.6|5412.8|5413.6|5410.8|14
1610019710000|2021-01-07 11:41:50|5414.2|5411.4|5414.1|5411.3|5414.6|5411.8|5414.1|5411.3|2
1610019720000|2021-01-07 11:42:00|5414.6|5411.8|5414.1|5411.3|5414.6|5411.8|5414.1|5411.3|0
1610019730000|2021-01-07 11:42:10|5414.6|5411.8|5414.4|5411.6|5414.6|5411.8|5414.1|5411.3|9
1610019740000|2021-01-07 11:42:20|5414.9|5412.1|5414.9|5412.1|5414.9|5412.1|5414.6|5411.8|1
1610019750000|2021-01-07 11:42:30|5414.6|5411.8|5418.1|5415.3|5418.7|5415.9|5414.6|5411.8|90
1610019760000|2021-01-07 11:42:40|5418.9|5416.1|5418.6|5415.8|5418.9|5416.1|5418.1|5415.3|2
1610019770000|2021-01-07 11:42:50|5418.1|5415.3|5417.6|5414.8|5419.4|5416.6|5417.6|5414.8|34
1610019780000|2021-01-07 11:43:00|5417.9|5415.1|5416.6|5413.8|5417.9|5415.1|5416.1|5413.3|6
1610019790000|2021-01-07 11:43:10|5416.2|5413.4|5416.6|5413.8|5416.9|5414.1|5415.6|5412.8|2
1610019800000|2021-01-07 11:43:20|5416.1|5413.3|5415.4|5412.6|5416.1|5413.3|5415.1|5412.3|1
1610019810000|2021-01-07 11:43:30|5415.6|5412.8|5414.9|5412.1|5415.9|5413.1|5414.6|5411.8|4
1610019820000|2021-01-07 11:43:40|5413.5|5410.7|5409.1|5406.3|5413.6|5410.8|5409.1|5406.3|81
1610019830000|2021-01-07 11:43:50|5408.1|5405.3|5407.1|5404.3|5408.9|5406.1|5406.1|5403.3|92
1610019840000|2021-01-07 11:44:00|5407.9|5405.1|5409.1|5406.3|5409.1|5406.3|5407.1|5404.3|22
1610019850000|2021-01-07 11:44:10|5409.6|5406.8|5410.9|5408.1|5410.9|5408.1|5409.6|5406.8|5
1610019860000|2021-01-07 11:44:20|5410.1|5407.3|5408.1|5405.3|5410.1|5407.3|5408.1|5405.3|61
1610019870000|2021-01-07 11:44:30|5407.9|5405.1|5408.6|5405.8|5408.6|5405.8|5407.1|5404.3|75
1610019880000|2021-01-07 11:44:40|5408.9|5406.1|5409.1|5406.3|5409.1|5406.3|5408.6|5405.8|2
1610019890000|2021-01-07 11:44:50|5408.1|5405.3|5408.9|5406.1|5408.9|5406.1|5408.1|5405.3|17
1610019900000|2021-01-07 11:45:00|5408.6|5405.8|5411.6|5408.8|5411.6|5408.8|5408.6|5405.8|11
1610019910000|2021-01-07 11:45:10|5411.1|5408.3|5411.6|5408.8|5411.9|5409.1|5410.9|5408.1|2
1610019920000|2021-01-07 11:45:20|5411.9|5409.1|5412.6|5409.8|5412.6|5409.8|5411.9|5409.1|13
1610019930000|2021-01-07 11:45:30|5412.2|5409.4|5409.9|5407.1|5412.2|5409.4|5409.1|5406.3|13
1610019940000|2021-01-07 11:45:40|5410.1|5407.3|5411.1|5408.3|5411.1|5408.3|5410.1|5407.3|5
1610019950000|2021-01-07 11:45:50|5411.7|5408.9|5411.9|5409.1|5412.6|5409.8|5411.4|5408.6|2
1610019960000|2021-01-07 11:46:00|5411.6|5408.8|5411.9|5409.1|5411.9|5409.1|5411.6|5408.8|2
1610019970000|2021-01-07 11:46:10|5412.9|5410.1|5411.6|5408.8|5412.9|5410.1|5411.6|5408.8|8
1610019980000|2021-01-07 11:46:20|5411.9|5409.1|5411.1|5408.3|5412.6|5409.8|5411.1|5408.3|0
1610020000000|2021-01-07 11:46:40|5410.2|5407.4|5408.1|5405.3|5410.2|5407.4|5408.1|5405.3|12
1610020010000|2021-01-07 11:46:50|5408.4|5405.6|5409.4|5406.6|5409.4|5406.6|5408.4|5405.6|5
1610020020000|2021-01-07 11:47:00|5409.1|5406.3|5409.9|5407.1|5409.9|5407.1|5409.1|5406.3|3
1610020030000|2021-01-07 11:47:10|5410.6|5407.8|5409.6|5406.8|5411.1|5408.3|5409.1|5406.3|13
1610020040000|2021-01-07 11:47:20|5409.9|5407.1|5410.1|5407.3|5410.6|5407.8|5409.9|5407.1|2
1610020050000|2021-01-07 11:47:30|5410.4|5407.6|5411.4|5408.6|5411.9|5409.1|5410.1|5407.3|74
1610020060000|2021-01-07 11:47:40|5412.6|5409.8|5411.1|5408.3|5412.6|5409.8|5411.1|5408.3|6
1610020070000|2021-01-07 11:47:50|5411.6|5408.8|5411.6|5408.8|5411.9|5409.1|5411.6|5408.8|6
1610020080000|2021-01-07 11:48:00|5411.2|5408.4|5411.9|5409.1|5411.9|5409.1|5410.1|5407.3|13
1610020090000|2021-01-07 11:48:10|5412.1|5409.3|5412.1|5409.3|5412.6|5409.8|5412.1|5409.3|1
1610020100000|2021-01-07 11:48:20|5412.9|5410.1|5412.2|5409.4|5413.1|5410.3|5412.2|5409.4|15
1610020110000|2021-01-07 11:48:30|5412.1|5409.3|5411.9|5409.1|5412.1|5409.3|5411.9|5409.1|15
1610020120000|2021-01-07 11:48:40|||||||||3
1610020130000|2021-01-07 11:48:50|5412.1|5409.3|5412.7|5409.9|5412.7|5409.9|5412.1|5409.3|10
1610020140000|2021-01-07 11:49:00|5413.1|5410.3|5413.6|5410.8|5414.1|5411.3|5412.9|5410.1|23
1610020150000|2021-01-07 11:49:10|5413.9|5411.1|5417.9|5415.1|5417.9|5415.1|5413.9|5411.1|21
1610020160000|2021-01-07 11:49:20|5417.6|5414.8|5417.6|5414.8|5417.7|5414.9|5417.1|5414.3|2
1610020170000|2021-01-07 11:49:30|5417.4|5414.6|5418.6|5415.8|5418.9|5416.1|5417.1|5414.3|5
1610020180000|2021-01-07 11:49:40|5418.1|5415.3|5418.1|5415.3|5418.9|5416.1|5418.1|5415.3|5
1610020190000|2021-01-07 11:49:50|5418.9|5416.1|5418.9|5416.1|5418.9|5416.1|5418.9|5416.1|4
1610020200000|2021-01-07 11:50:00|5418.1|5415.3|5418.1|5415.3|5418.1|5415.3|5418.1|5415.3|7
1610020210000|2021-01-07 11:50:10|5417.9|5415.1|5417.1|5414.3|5417.9|5415.1|5417.1|5414.3|3
1610020220000|2021-01-07 11:50:20|5417.4|5414.6|5417.7|5414.9|5417.9|5415.1|5417.4|5414.6|4
1610020230000|2021-01-07 11:50:30|5418.1|5415.3|5420.9|5418.1|5420.9|5418.1|5418.1|5415.3|790
1610020240000|2021-01-07 11:50:40|5420.4|5417.6|5420.9|5418.1|5420.9|5418.1|5420.4|5417.6|103
1610020250000|2021-01-07 11:50:50|5421.6|5418.8|5421.9|5419.1|5421.9|5419.1|5421.6|5418.8|30
1610020260000|2021-01-07 11:51:00|5421.4|5418.6|5421.4|5418.6|5421.4|5418.6|5421.1|5418.3|18
1610020270000|2021-01-07 11:51:10|5420.9|5418.1|5420.9|5418.1|5420.9|5418.1|5420.4|5417.6|2
1610020280000|2021-01-07 11:51:20|5420.7|5417.9|5420.9|5418.1|5420.9|5418.1|5420.7|5417.9|2
1610020290000|2021-01-07 11:51:30|5421.2|5418.4|5420.9|5418.1|5421.2|5418.4|5420.9|5418.1|1
1610020310000|2021-01-07 11:51:50|5421.7|5418.9|5422.7|5419.9|5422.7|5419.9|5421.7|5418.9|3
1610020320000|2021-01-07 11:52:00|5422.9|5420.1|5423.4|5420.6|5423.9|5421.1|5422.9|5420.1|5
1610020330000|2021-01-07 11:52:10|5423.1|5420.3|5421.9|5419.1|5423.1|5420.3|5421.9|5419.1|4
1610020360000|2021-01-07 11:52:40|5420.4|5417.6|5417.9|5415.1|5420.4|5417.6|5417.9|5415.1|17
1610020370000|2021-01-07 11:52:50|5418.9|5416.1|5418.9|5416.1|5419.7|5416.9|5418.9|5416.1|4
1610020390000|2021-01-07 11:53:10|5419.7|5416.9|5419.9|5417.1|5420.9|5418.1|5419.7|5416.9|7
1610020400000|2021-01-07 11:53:20|5420.4|5417.6|5419.9|5417.1|5420.4|5417.6|5419.9|5417.1|1
1610020410000|2021-01-07 11:53:30|5419.4|5416.6|5419.9|5417.1|5419.9|5417.1|5419.2|5416.4|13
1610020420000|2021-01-07 11:53:40|5419.6|5416.8|5419.9|5417.1|5419.9|5417.1|5419.4|5416.6|0
1610020430000|2021-01-07 11:53:50|5420.2|5417.4|5418.9|5416.1|5420.4|5417.6|5418.9|5416.1|0
1610020440000|2021-01-07 11:54:00|5418.7|5415.9|5418.4|5415.6|5418.9|5416.1|5418.1|5415.3|5
1610020450000|2021-01-07 11:54:10|5418.7|5415.9|5418.4|5415.6|5418.9|5416.1|5418.4|5415.6|3
1610020460000|2021-01-07 11:54:20|5419.1|5416.3|5418.4|5415.6|5419.4|5416.6|5418.4|5415.6|2
1610020470000|2021-01-07 11:54:30|5418.7|5415.9|5419.1|5416.3|5419.4|5416.6|5418.6|5415.8|2
1610020480000|2021-01-07 11:54:40|5418.4|5415.6|5417.7|5414.9|5419.4|5416.6|5417.1|5414.3|3
1610020490000|2021-01-07 11:54:50|5417.6|5414.8|5418.4|5415.6|5418.9|5416.1|5417.6|5414.8|2
1610020500000|2021-01-07 11:55:00|5418.9|5416.1|5418.9|5416.1|5418.9|5416.1|5418.1|5415.3|5
1610020510000|2021-01-07 11:55:10|5418.4|5415.6|5418.6|5415.8|5418.6|5415.8|5418.1|5415.3|29
1610020520000|2021-01-07 11:55:20|5418.1|5415.3|5418.1|5415.3|5418.4|5415.6|5418.1|5415.3|5
1610020530000|2021-01-07 11:55:30|5418.4|5415.6|5417.9|5415.1|5418.4|5415.6|5417.9|5415.1|4
1610020540000|2021-01-07 11:55:40|5417.7|5414.9|5415.9|5413.1|5417.7|5414.9|5415.1|5412.3|14
1610020550000|2021-01-07 11:55:50|5416.7|5413.9|5417.9|5415.1|5417.9|5415.1|5416.7|5413.9|15
1610020560000|2021-01-07 11:56:00|5417.7|5414.9|5417.9|5415.1|5418.7|5415.9|5417.7|5414.9|5
1610020570000|2021-01-07 11:56:10|5418.2|5415.4|5419.1|5416.3|5419.7|5416.9|5418.2|5415.4|2
1610020580000|2021-01-07 11:56:20|5418.9|5416.1|5417.9|5415.1|5418.9|5416.1|5417.9|5415.1|1
1610020590000|2021-01-07 11:56:30|5417.7|5414.9|5418.7|5415.9|5418.9|5416.1|5417.7|5414.9|0
1610020600000|2021-01-07 11:56:40|5418.4|5415.6|5418.4|5415.6|5418.4|5415.6|5418.4|5415.6|2
1610020610000|2021-01-07 11:56:50|5418.2|5415.4|5418.9|5416.1|5418.9|5416.1|5417.9|5415.1|24
1610020620000|2021-01-07 11:57:00|5419.1|5416.3|5419.4|5416.6|5419.4|5416.6|5419.1|5416.3|1
1610020630000|2021-01-07 11:57:10|5419.7|5416.9|5419.9|5417.1|5420.9|5418.1|5419.7|5416.9|10
1610020640000|2021-01-07 11:57:20|||||||||2
1610020660000|2021-01-07 11:57:40|5419.7|5416.9|5418.9|5416.1|5419.7|5416.9|5418.1|5415.3|10
1610020670000|2021-01-07 11:57:50|5418.6|5415.8|5420.2|5417.4|5421.7|5418.9|5418.4|5415.6|118
1610020680000|2021-01-07 11:58:00|5420.4|5417.6|5416.1|5413.3|5420.4|5417.6|5416.1|5413.3|184
1610020690000|2021-01-07 11:58:10|5417.9|5415.1|5417.2|5414.4|5417.9|5415.1|5416.4|5413.6|16
1610020700000|2021-01-07 11:58:20|5417.4|5414.6|5417.9|5415.1|5417.9|5415.1|5417.1|5414.3|5
1610020710000|2021-01-07 11:58:30|5418.6|5415.8|5419.7|5416.9|5419.7|5416.9|5418.4|5415.6|6
1610020720000|2021-01-07 11:58:40|5419.4|5416.6|5418.9|5416.1|5419.4|5416.6|5418.9|5416.1|0
1610020730000|2021-01-07 11:58:50|5418.7|5415.9|5419.7|5416.9|5419.7|5416.9|5418.4|5415.6|3
1610020740000|2021-01-07 11:59:00|5419.4|5416.6|5419.9|5417.1|5419.9|5417.1|5419.4|5416.6|0
1610020750000|2021-01-07 11:59:10|5419.7|5416.9|5418.1|5415.3|5419.7|5416.9|5418.1|5415.3|1
1610020760000|2021-01-07 11:59:20|5417.9|5415.1|5415.9|5413.1|5417.9|5415.1|5415.9|5413.1|24
1610020770000|2021-01-07 11:59:30|5416.2|5413.4|5417.4|5414.6|5417.9|5415.1|5415.9|5413.1|2
1610020780000|2021-01-07 11:59:40|5417.1|5414.3|5417.9|5415.1|5417.9|5415.1|5417.1|5414.3|0
1610020790000|2021-01-07 11:59:50|5417.1|5414.3|5417.9|5415.1|5417.9|5415.1|5417.1|5414.3|3
1610020800000|2021-01-07 12:00:00|5417.6|5414.8|5415.1|5412.3|5418.1|5415.3|5415.1|5412.3|26
1610020810000|2021-01-07 12:00:10|5415.4|5412.6|5414.1|5411.3|5415.4|5412.6|5414.1|5411.3|8
1610020820000|2021-01-07 12:00:20|5413.9|5411.1|5414.7|5411.9|5414.7|5411.9|5413.7|5410.9|11
1610020830000|2021-01-07 12:00:30|5413.9|5411.1|5413.1|5410.3|5413.9|5411.1|5413.1|5410.3|12
1610020840000|2021-01-07 12:00:40|5412.9|5410.1|5413.9|5411.1|5413.9|5411.1|5412.9|5410.1|2
1610020850000|2021-01-07 12:00:50|5413.4|5410.6|5412.7|5409.9|5413.4|5410.6|5411.7|5408.9|126
1610020860000|2021-01-07 12:01:00|5412.9|5410.1|5411.9|5409.1|5412.9|5410.1|5411.9|5409.1|45
1610020880000|2021-01-07 12:01:20|5412.1|5409.3|5412.9|5410.1|5412.9|5410.1|5412.1|5409.3|17
1610020890000|2021-01-07 12:01:30|5413.4|5410.6|5413.9|5411.1|5413.9|5411.1|5413.4|5410.6|29
1610020900000|2021-01-07 12:01:40|5413.2|5410.4|5413.9|5411.1|5413.9|5411.1|5413.1|5410.3|25
1610020910000|2021-01-07 12:01:50|5413.4|5410.6|5413.9|5411.1|5413.9|5411.1|5413.1|5410.3|39
1610020920000|2021-01-07 12:02:00|5413.1|5410.3|5413.9|5411.1|5413.9|5411.1|5413.1|5410.3|5
1610020930000|2021-01-07 12:02:10|5413.2|5410.4|5412.1|5409.3|5413.2|5410.4|5411.9|5409.1|71
1610020940000|2021-01-07 12:02:20|5412.4|5409.6|5412.7|5409.9|5412.7|5409.9|5411.9|5409.1|1
1610020950000|2021-01-07 12:02:30|5412.4|5409.6|5412.9|5410.1|5412.9|5410.1|5412.4|5409.6|10
1610020960000|2021-01-07 12:02:40|5413.1|5410.3|5415.1|5412.3|5415.1|5412.3|5413.1|5410.3|10
1610020970000|2021-01-07 12:02:50|5415.4|5412.6|5415.7|5412.9|5415.7|5412.9|5415.1|5412.3|3
1610020980000|2021-01-07 12:03:00|5415.9|5413.1|5415.9|5413.1|5415.9|5413.1|5415.1|5412.3|5
1610020990000|2021-01-07 12:03:10|5417.4|5414.6|5418.6|5415.8|5418.6|5415.8|5417.1|5414.3|23
1610021000000|2021-01-07 12:03:20|5418.1|5415.3|5419.4|5416.6|5419.4|5416.6|5418.1|5415.3|3
1610021010000|2021-01-07 12:03:30|5419.1|5416.3|5419.6|5416.8|5419.6|5416.8|5419.1|5416.3|4
1610021020000|2021-01-07 12:03:40|5419.1|5416.3|5419.6|5416.8|5419.9|5417.1|5419.1|5416.3|4
1610021030000|2021-01-07 12:03:50|5419.1|5416.3|5421.1|5418.3|5421.4|5418.6|5419.1|5416.3|46
1610021040000|2021-01-07 12:04:00|5420.7|5417.9|5421.4|5418.6|5421.4|5418.6|5419.9|5417.1|12
1610021050000|2021-01-07 12:04:10|5421.7|5418.9|5419.7|5416.9|5421.7|5418.9|5419.4|5416.6|12
1610021060000|2021-01-07 12:04:20|5419.9|5417.1|5419.9|5417.1|5419.9|5417.1|5419.9|5417.1|3
1610021070000|2021-01-07 12:04:30|5420.2|5417.4|5420.9|5418.1|5421.7|5418.9|5420.2|5417.4|28
1610021080000|2021-01-07 12:04:40|5421.6|5418.8|5421.9|5419.1|5421.9|5419.1|5421.6|5418.8|3
1610021090000|2021-01-07 12:04:50|5421.7|5418.9|5421.7|5418.9|5421.7|5418.9|5421.4|5418.6|3
1610021100000|2021-01-07 12:05:00|5421.9|5419.1|5422.4|5419.6|5422.7|5419.9|5421.9|5419.1|13
1610021110000|2021-01-07 12:05:10|5422.1|5419.3|5420.6|5417.8|5422.4|5419.6|5420.6|5417.8|14
1610021120000|2021-01-07 12:05:20|5420.7|5417.9|5420.7|5417.9|5420.7|5417.9|5420.7|5417.9|0
1610021130000|2021-01-07 12:05:30|5420.9|5418.1|5421.9|5419.1|5421.9|5419.1|5420.9|5418.1|8
1610021140000|2021-01-07 12:05:40|5421.6|5418.8|5421.7|5418.9|5421.7|5418.9|5420.9|5418.1|11
1610021150000|2021-01-07 12:05:50|5421.4|5418.6|5421.4|5418.6|5421.4|5418.6|5421.4|5418.6|1
1610021160000|2021-01-07 12:06:00|5421.7|5418.9|5421.4|5418.6|5421.7|5418.9|5421.4|5418.6|26
1610021170000|2021-01-07 12:06:10|5421.7|5418.9|5421.4|5418.6|5421.9|5419.1|5420.9|5418.1|4
1610021180000|2021-01-07 12:06:20|5421.7|5418.9|5421.7|5418.9|5421.7|5418.9|5421.7|5418.9|1
1610021200000|2021-01-07 12:06:40|5422.4|5419.6|5421.7|5418.9|5422.7|5419.9|5421.7|5418.9|26
1610021220000|2021-01-07 12:07:00|5422.4|5419.6|5422.7|5419.9|5422.7|5419.9|5422.4|5419.6|3
1610021230000|2021-01-07 12:07:10|5421.9|5419.1|5422.2|5419.4|5422.2|5419.4|5421.9|5419.1|7
1610021240000|2021-01-07 12:07:20|5421.9|5419.1|5422.2|5419.4|5422.2|5419.4|5421.9|5419.1|27
1610021250000|2021-01-07 12:07:30|5422.6|5419.8|5423.7|5420.9|5423.7|5420.9|5422.6|5419.8|14
1610021260000|2021-01-07 12:07:40|5422.9|5420.1|5422.9|5420.1|5423.2|5420.4|5422.9|5420.1|26
1610021280000|2021-01-07 12:08:00|5422.7|5419.9|5422.9|5420.1|5422.9|5420.1|5422.7|5419.9|34
1610021290000|2021-01-07 12:08:10|||||||||1
1610021300000|2021-01-07 12:08:20|5422.7|5419.9|5422.4|5419.6|5422.9|5420.1|5422.4|5419.6|7
1610021310000|2021-01-07 12:08:30|5422.1|5419.3|5421.9|5419.1|5422.1|5419.3|5421.9|5419.1|1
1610021320000|2021-01-07 12:08:40|5421.1|5418.3|5421.6|5418.8|5421.7|5418.9|5420.9|5418.1|43
1610021330000|2021-01-07 12:08:50|5421.2|5418.4|5421.2|5418.4|5421.7|5418.9|5420.9|5418.1|9
1610021340000|2021-01-07 12:09:00|5421.6|5418.8|5421.9|5419.1|5422.7|5419.9|5421.6|5418.8|5
1610021350000|2021-01-07 12:09:10|5422.7|5419.9|5422.7|5419.9|5422.7|5419.9|5422.7|5419.9|9
1610021360000|2021-01-07 12:09:20|||||||||1
1610021370000|2021-01-07 12:09:30|5423.7|5420.9|5423.7|5420.9|5423.7|5420.9|5422.9|5420.1|65
1610021380000|2021-01-07 12:09:40|5423.4|5420.6|5423.1|5420.3|5423.4|5420.6|5423.1|5420.3|7
1610021390000|2021-01-07 12:09:50|5422.4|5419.6|5422.4|5419.6|5422.7|5419.9|5422.4|5419.6|7
1610021400000|2021-01-07 12:10:00|5422.7|5419.9|5422.7|5419.9|5422.7|5419.9|5422.4|5419.6|1
1610021410000|2021-01-07 12:10:10|||||||||1
1610021420000|2021-01-07 12:10:20|5423.1|5420.3|5423.1|5420.3|5423.1|5420.3|5423.1|5420.3|12
1610021430000|2021-01-07 12:10:30|5422.9|5420.1|5423.7|5420.9|5423.7|5420.9|5422.9|5420.1|8
1610021440000|2021-01-07 12:10:40|5423.6|5420.8|5423.1|5420.3|5423.7|5420.9|5422.9|5420.1|61
1610021450000|2021-01-07 12:10:50|5422.9|5420.1|5422.9|5420.1|5422.9|5420.1|5422.9|5420.1|8
1610021460000|2021-01-07 12:11:00|5423.1|5420.3|5422.9|5420.1|5423.7|5420.9|5422.9|5420.1|4
1610021470000|2021-01-07 12:11:10|5422.7|5419.9|5422.1|5419.3|5422.7|5419.9|5422.1|5419.3|1
1610021480000|2021-01-07 12:11:20|5422.7|5419.9|5422.7|5419.9|5422.7|5419.9|5422.7|5419.9|2
1610021490000|2021-01-07 12:11:30|5422.9|5420.1|5423.7|5420.9|5423.7|5420.9|5422.9|5420.1|45
1610021500000|2021-01-07 12:11:40|||||||||20
1610021510000|2021-01-07 12:11:50|5423.9|5421.1|5423.7|5420.9|5423.9|5421.1|5423.7|5420.9|97
1610021520000|2021-01-07 12:12:00|||||||||1
1610021530000|2021-01-07 12:12:10|5424.7|5421.9|5424.7|5421.9|5424.9|5422.1|5424.7|5421.9|63
1610021550000|2021-01-07 12:12:30|5425.7|5422.9|5425.4|5422.6|5425.7|5422.9|5424.7|5421.9|141
1610021560000|2021-01-07 12:12:40|5425.6|5422.8|5425.4|5422.6|5425.6|5422.8|5425.1|5422.3|2
1610021570000|2021-01-07 12:12:50|5425.6|5422.8|5425.6|5422.8|5425.6|5422.8|5424.7|5421.9|2
1610021580000|2021-01-07 12:13:00|5425.4|5422.6|5425.4|5422.6|5425.4|5422.6|5425.1|5422.3|4
1610021600000|2021-01-07 12:13:20|5425.1|5422.3|5425.4|5422.6|5425.4|5422.6|5424.7|5421.9|4
1610021620000|2021-01-07 12:13:40|5425.1|5422.3|5425.4|5422.6|5425.4|5422.6|5425.1|5422.3|2
1610021640000|2021-01-07 12:14:00|5424.7|5421.9|5424.7|5421.9|5425.4|5422.6|5424.7|5421.9|6
1610021650000|2021-01-07 12:14:10|5424.6|5421.8|5423.6|5420.8|5424.7|5421.9|5422.7|5419.9|26
1610021660000|2021-01-07 12:14:20|5422.7|5419.9|5423.4|5420.6|5423.4|5420.6|5422.7|5419.9|8
1610021670000|2021-01-07 12:14:30|5423.6|5420.8|5422.7|5419.9|5423.6|5420.8|5422.7|5419.9|10
1610021680000|2021-01-07 12:14:40|5422.6|5419.8|5421.4|5418.6|5422.6|5419.8|5420.6|5417.8|36
1610021700000|2021-01-07 12:15:00|5421.6|5418.8|5422.6|5419.8|5422.6|5419.8|5421.6|5418.8|12
1610021710000|2021-01-07 12:15:10|5422.7|5419.9|5423.7|5420.9|5424.4|5421.6|5422.7|5419.9|87
1610021720000|2021-01-07 12:15:20|5424.1|5421.3|5423.7|5420.9|5424.1|5421.3|5423.7|5420.9|0
1610021730000|2021-01-07 12:15:30|5423.6|5420.8|5422.4|5419.6|5423.6|5420.8|5422.1|5419.3|27
1610021740000|2021-01-07 12:15:40|5422.2|5419.4|5422.1|5419.3|5422.2|5419.4|5422.1|5419.3|0
1610021750000|2021-01-07 12:15:50|5421.7|5418.9|5421.7|5418.9|5421.7|5418.9|5421.7|5418.9|1
1610021760000|2021-01-07 12:16:00|5421.4|5418.6|5419.7|5416.9|5421.4|5418.6|5419.7|5416.9|6
1610021770000|2021-01-07 12:16:10|5419.1|5416.3|5419.2|5416.4|5419.6|5416.8|5418.7|5415.9|76
1610021780000|2021-01-07 12:16:20|5419.6|5416.8|5419.6|5416.8|5419.6|5416.8|5419.2|5416.4|1
1610021790000|2021-01-07 12:16:30|5419.7|5416.9|5418.7|5415.9|5419.7|5416.9|5418.7|5415.9|3
1610021800000|2021-01-07 12:16:40|5419.7|5416.9|5420.7|5417.9|5420.7|5417.9|5419.7|5416.9|7
1610021810000|2021-01-07 12:16:50|5421.4|5418.6|5420.7|5417.9|5421.6|5418.8|5420.7|5417.9|8
1610021820000|2021-01-07 12:17:00|5421.4|5418.6|5422.6|5419.8|5422.6|5419.8|5421.2|5418.4|15
1610021830000|2021-01-07 12:17:10|5422.7|5419.9|5422.7|5419.9|5422.7|5419.9|5422.7|5419.9|0
1610021840000|2021-01-07 12:17:20|5423.4|5420.6|5423.2|5420.4|5423.6|5420.8|5423.2|5420.4|6
1610021850000|2021-01-07 12:17:30|5423.6|5420.8|5423.7|5420.9|5423.7|5420.9|5423.6|5420.8|27
1610021860000|2021-01-07 12:17:40|5423.6|5420.8|5423.6|5420.8|5423.6|5420.8|5423.2|5420.4|6
1610021870000|2021-01-07 12:17:50|5423.4|5420.6|5422.7|5419.9|5423.4|5420.6|5422.7|5419.9|4
1610021880000|2021-01-07 12:18:00|5423.4|5420.6|5422.7|5419.9|5423.6|5420.8|5422.7|5419.9|9
1610021890000|2021-01-07 12:18:10|5421.9|5419.1|5421.7|5418.9|5422.2|5419.4|5421.7|5418.9|7
1610021900000|2021-01-07 12:18:20|5422.6|5419.8|5422.6|5419.8|5422.7|5419.9|5421.7|5418.9|23
1610021910000|2021-01-07 12:18:30|5422.7|5419.9|5422.7|5419.9|5422.7|5419.9|5422.7|5419.9|0
1610021920000|2021-01-07 12:18:40|5422.2|5419.4|5421.7|5418.9|5422.6|5419.8|5421.7|5418.9|5
1610021930000|2021-01-07 12:18:50|5422.2|5419.4|5423.6|5420.8|5423.6|5420.8|5422.2|5419.4|47
1610021940000|2021-01-07 12:19:00|5423.7|5420.9|5423.7|5420.9|5424.6|5421.8|5423.7|5420.9|8
1610021950000|2021-01-07 12:19:10|5424.7|5421.9|5424.7|5421.9|5424.7|5421.9|5424.4|5421.6|9
1610021960000|2021-01-07 12:19:20|5425.1|5422.3|5424.7|5421.9|5425.7|5422.9|5424.7|5421.9|35
1610021970000|2021-01-07 12:19:30|5425.1|5422.3|5424.7|5421.9|5425.6|5422.8|5424.7|5421.9|18
1610021990000|2021-01-07 12:19:50|5425.1|5422.3|5425.4|5422.6|5425.4|5422.6|5424.7|5421.9|30
1610022000000|2021-01-07 12:20:00|5425.2|5422.4|5426.4|5423.6|5426.4|5423.6|5425.2|5422.4|35
1610022010000|2021-01-07 12:20:10|5425.7|5422.9|5422.7|5419.9|5425.7|5422.9|5422.7|5419.9|111
1610022020000|2021-01-07 12:20:20|5422.6|5419.8|5420.7|5417.9|5422.6|5419.8|5420.7|5417.9|62
1610022030000|2021-01-07 12:20:30|5420.6|5417.8|5421.7|5418.9|5423.7|5420.9|5419.7|5416.9|95
1610022040000|2021-01-07 12:20:40|5421.1|5418.3|5418.7|5415.9|5421.1|5418.3|5418.7|5415.9|25
1610022050000|2021-01-07 12:20:50|5419.1|5416.3|5419.2|5416.4|5419.6|5416.8|5418.7|5415.9|2
1610022060000|2021-01-07 12:21:00|5419.6|5416.8|5420.6|5417.8|5420.6|5417.8|5418.7|5415.9|46
1610022070000|2021-01-07 12:21:10|5420.7|5417.9|5422.6|5419.8|5422.6|5419.8|5420.2|5417.4|31
1610022080000|2021-01-07 12:21:20|5422.7|5419.9|5423.6|5420.8|5425.6|5422.8|5422.7|5419.9|114
1610022090000|2021-01-07 12:21:30|5423.7|5420.9|5424.7|5421.9|5424.7|5421.9|5422.7|5419.9|15
1610022100000|2021-01-07 12:21:40|5424.2|5421.4|5424.7|5421.9|5424.7|5421.9|5423.9|5421.1|5
1610022110000|2021-01-07 12:21:50|5425.1|5422.3|5424.7|5421.9|5425.1|5422.3|5424.7|5421.9|1
1610022120000|2021-01-07 12:22:00|||||||||17
1610022130000|2021-01-07 12:22:10|||||||||15
1610022140000|2021-01-07 12:22:20|5424.6|5421.8|5425.7|5422.9|5426.4|5423.6|5424.6|5421.8|66
1610022150000|2021-01-07 12:22:30|5425.6|5422.8|5425.1|5422.3|5425.6|5422.8|5424.1|5421.3|12
1610022160000|2021-01-07 12:22:40|5425.2|5422.4|5423.7|5420.9|5425.2|5422.4|5423.7|5420.9|1
1610022170000|2021-01-07 12:22:50|5423.2|5420.4|5423.1|5420.3|5423.4|5420.6|5423.1|5420.3|2
1610022180000|2021-01-07 12:23:00|5422.7|5419.9|5419.1|5416.3|5422.7|5419.9|5418.7|5415.9|96
1610022190000|2021-01-07 12:23:10|5420.1|5417.3|5420.1|5417.3|5420.6|5417.8|5419.7|5416.9|2
1610022200000|2021-01-07 12:23:20|5419.7|5416.9|5420.7|5417.9|5421.6|5418.8|5419.7|5416.9|7
1610022210000|2021-01-07 12:23:30|5421.4|5418.6|5422.6|5419.8|5422.6|5419.8|5421.4|5418.6|2
1610022220000|2021-01-07 12:23:40|5422.7|5419.9|5424.6|5421.8|5424.6|5421.8|5422.7|5419.9|1
1610022230000|2021-01-07 12:23:50|5423.7|5420.9|5424.6|5421.8|5424.6|5421.8|5423.7|5420.9|5
1610022240000|2021-01-07 12:24:00|5423.7|5420.9|5424.7|5421.9|5424.7|5421.9|5423.7|5420.9|10
1610022250000|2021-01-07 12:24:10|5424.6|5421.8|5425.6|5422.8|5425.6|5422.8|5424.6|5421.8|2
1610022260000|2021-01-07 12:24:20|5425.4|5422.6|5424.7|5421.9|5425.4|5422.6|5424.6|5421.8|16
1610022270000|2021-01-07 12:24:30|5425.1|5422.3|5423.9|5421.1|5425.1|5422.3|5423.7|5420.9|4
1610022280000|2021-01-07 12:24:40|5423.7|5420.9|5423.9|5421.1|5424.6|5421.8|5423.7|5420.9|6
1610022290000|2021-01-07 12:24:50|5424.1|5421.3|5424.7|5421.9|5425.1|5422.3|5424.1|5421.3|4
1610022300000|2021-01-07 12:25:00|5425.1|5422.3|5425.6|5422.8|5425.6|5422.8|5424.7|5421.9|4
1610022310000|2021-01-07 12:25:10|5425.7|5422.9|5425.6|5422.8|5426.4|5423.6|5425.6|5422.8|69
1610022320000|2021-01-07 12:25:20|5425.9|5423.1|5426.4|5423.6|5426.4|5423.6|5425.6|5422.8|77
1610022330000|2021-01-07 12:25:30|5429.8|5427|5432.9|5430.1|5434.1|5431.3|5429.8|5427|634
1610022340000|2021-01-07 12:25:40|5432.4|5429.6|5433.1|5430.3|5433.4|5430.6|5431.7|5428.9|21
1610022350000|2021-01-07 12:25:50|5432.4|5429.6|5432.6|5429.8|5433.4|5430.6|5431.6|5428.8|35
1610022360000|2021-01-07 12:26:00|5432.4|5429.6|5430.7|5427.9|5432.6|5429.8|5430.7|5427.9|14
1610022370000|2021-01-07 12:26:10|5430.6|5427.8|5429.4|5426.6|5430.6|5427.8|5429.1|5426.3|312
1610022380000|2021-01-07 12:26:20|5429.7|5426.9|5430.4|5427.6|5430.4|5427.6|5429.7|5426.9|23
1610022390000|2021-01-07 12:26:30|5431.1|5428.3|5432.4|5429.6|5432.4|5429.6|5431.1|5428.3|12
1610022400000|2021-01-07 12:26:40|5432.1|5429.3|5432.1|5429.3|5432.1|5429.3|5431.4|5428.6|11
1610022410000|2021-01-07 12:26:50|5432.4|5429.6|5433.8|5431|5434.4|5431.6|5432.4|5429.6|35
1610022420000|2021-01-07 12:27:00|5433.9|5431.1|5434.3|5431.5|5435.8|5433|5433.4|5430.6|61
1610022430000|2021-01-07 12:27:10|5433.4|5430.6|5433.4|5430.6|5433.8|5431|5433.4|5430.6|20
1610022440000|2021-01-07 12:27:20|||||||||20
1610022450000|2021-01-07 12:27:30|5433.1|5430.3|5433.3|5430.5|5433.3|5430.5|5431.8|5429|45
1610022460000|2021-01-07 12:27:40|5433.4|5430.6|5433.1|5430.3|5433.4|5430.6|5432.4|5429.6|10
1610022470000|2021-01-07 12:27:50|5433.4|5430.6|5432.8|5430|5433.4|5430.6|5432.8|5430|28
1610022480000|2021-01-07 12:28:00|5432.9|5430.1|5435.3|5432.5|5435.3|5432.5|5432.9|5430.1|73
1610022490000|2021-01-07 12:28:10|5434.8|5432|5434.4|5431.6|5434.9|5432.1|5434.4|5431.6|7
1610022500000|2021-01-07 12:28:20|5434.1|5431.3|5432.4|5429.6|5434.1|5431.3|5432.4|5429.6|10
1610022510000|2021-01-07 12:28:30|5432.3|5429.5|5432.3|5429.5|5432.4|5429.6|5431.4|5428.6|11
1610022520000|2021-01-07 12:28:40|5431.4|5428.6|5433.3|5430.5|5433.8|5431|5431.4|5428.6|29
1610022530000|2021-01-07 12:28:50|5432.4|5429.6|5432.3|5429.5|5432.4|5429.6|5431.8|5429|6
1610022540000|2021-01-07 12:29:00|5431.9|5429.1|5431.1|5428.3|5431.9|5429.1|5430.4|5427.6|178
1610022550000|2021-01-07 12:29:10|5431.4|5428.6|5430.7|5427.9|5431.6|5428.8|5430.7|5427.9|1
1610022560000|2021-01-07 12:29:20|5431.1|5428.3|5429.7|5426.9|5431.1|5428.3|5429.7|5426.9|9
1610022570000|2021-01-07 12:29:30|5428.9|5426.1|5429.2|5426.4|5429.6|5426.8|5428.7|5425.9|59
1610022580000|2021-01-07 12:29:40|5428.7|5425.9|5429.6|5426.8|5429.6|5426.8|5428.7|5425.9|0
1610022590000|2021-01-07 12:29:50|5429.9|5427.1|5429.6|5426.8|5430.6|5427.8|5429.6|5426.8|4
1610022600000|2021-01-07 12:30:00|5429.7|5426.9|5429.7|5426.9|5430.1|5427.3|5429.7|5426.9|21
1610022610000|2021-01-07 12:30:10|5430.1|5427.3|5430.7|5427.9|5431.4|5428.6|5429.6|5426.8|13
1610022620000|2021-01-07 12:30:20|5431.1|5428.3|5430.4|5427.6|5431.1|5428.3|5430.4|5427.6|2
1610022630000|2021-01-07 12:30:30|5431.4|5428.6|5430.4|5427.6|5431.4|5428.6|5430.4|5427.6|19
1610022640000|2021-01-07 12:30:40|5430.6|5427.8|5430.4|5427.6|5430.6|5427.8|5430.4|5427.6|6
1610022660000|2021-01-07 12:31:00|5430.6|5427.8|5430.7|5427.9|5431.1|5428.3|5430.6|5427.8|32
1610022670000|2021-01-07 12:31:10|5430.4|5427.6|5431.4|5428.6|5431.4|5428.6|5430.4|5427.6|3
1610022680000|2021-01-07 12:31:20|5431.6|5428.8|5432.1|5429.3|5433.4|5430.6|5431.6|5428.8|64
1610022690000|2021-01-07 12:31:30|5432.4|5429.6|5433.6|5430.8|5433.7|5430.9|5432.1|5429.3|65
1610022700000|2021-01-07 12:31:40|5433.4|5430.6|5431.4|5428.6|5433.4|5430.6|5431.4|5428.6|8
1610022710000|2021-01-07 12:31:50|5432.1|5429.3|5433.4|5430.6|5433.4|5430.6|5432.1|5429.3|5
1610022720000|2021-01-07 12:32:00|5433.1|5430.3|5433.1|5430.3|5434.1|5431.3|5432.7|5429.9|9
1610022730000|2021-01-07 12:32:10|5432.7|5429.9|5432.4|5429.6|5432.7|5429.9|5432.1|5429.3|0
1610022740000|2021-01-07 12:32:20|5432.6|5429.8|5433.1|5430.3|5433.1|5430.3|5432.6|5429.8|11
1610022750000|2021-01-07 12:32:30|5432.9|5430.1|5431.9|5429.1|5433.4|5430.6|5431.9|5429.1|6
1610022760000|2021-01-07 12:32:40|5431.4|5428.6|5432.4|5429.6|5432.4|5429.6|5431.4|5428.6|9
1610022770000|2021-01-07 12:32:50|5432.1|5429.3|5432.4|5429.6|5432.4|5429.6|5432.1|5429.3|0
1610022780000|2021-01-07 12:33:00|5432.9|5430.1|5432.9|5430.1|5432.9|5430.1|5432.9|5430.1|10
1610022790000|2021-01-07 12:33:10|5433.1|5430.3|5432.4|5429.6|5433.6|5430.8|5432.1|5429.3|29
1610022800000|2021-01-07 12:33:20|5432.6|5429.8|5432.4|5429.6|5432.6|5429.8|5432.1|5429.3|3
1610022810000|2021-01-07 12:33:30|5432.1|5429.3|5432.1|5429.3|5432.4|5429.6|5432.1|5429.3|0
1610022820000|2021-01-07 12:33:40|5431.7|5428.9|5432.4|5429.6|5432.4|5429.6|5431.6|5428.8|106
1610022830000|2021-01-07 12:33:50|||||||||7
1610022840000|2021-01-07 12:34:00|5431.4|5428.6|5431.3|5428.5|5431.4|5428.6|5430.4|5427.6|0
1610022850000|2021-01-07 12:34:10|5430.7|5427.9|5431.4|5428.6|5431.4|5428.6|5430.4|5427.6|12
1610022870000|2021-01-07 12:34:30|5432.4|5429.6|5432.4|5429.6|5432.4|5429.6|5432.1|5429.3|3
1610022900000|2021-01-07 12:35:00|5433.1|5430.3|5432.8|5430|5433.3|5430.5|5432.4|5429.6|8
1610022910000|2021-01-07 12:35:10|5433.3|5430.5|5434.1|5431.3|5434.4|5431.6|5433.3|5430.5|4
1610022920000|2021-01-07 12:35:20|5433.9|5431.1|5434.8|5432|5436.1|5433.3|5433.4|5430.6|206
1610022930000|2021-01-07 12:35:30|5435.3|5432.5|5434.8|5432|5435.3|5432.5|5434.8|5432|1
1610022940000|2021-01-07 12:35:40|5434.4|5431.6|5437.4|5434.6|5437.4|5434.6|5434.4|5431.6|172
1610022950000|2021-01-07 12:35:50|5437.9|5435.1|5438.1|5435.3|5438.1|5435.3|5437.4|5434.6|319
1610022960000|2021-01-07 12:36:00|5438.4|5435.6|5438.4|5435.6|5438.4|5435.6|5438.4|5435.6|0
1610022970000|2021-01-07 12:36:10|5438.1|5435.3|5437.4|5434.6|5438.1|5435.3|5437.4|5434.6|40
1610022980000|2021-01-07 12:36:20|5437.8|5435|5437.8|5435|5437.8|5435|5437.4|5434.6|0
1610022990000|2021-01-07 12:36:30|5437.4|5434.6|5437.8|5435|5437.8|5435|5437.4|5434.6|4
1610023000000|2021-01-07 12:36:40|5437.4|5434.6|5437.8|5435|5437.8|5435|5437.4|5434.6|2
1610023010000|2021-01-07 12:36:50|5438.1|5435.3|5437.8|5435|5438.3|5435.5|5437.8|5435|11
1610023020000|2021-01-07 12:37:00|5437.4|5434.6|5437.4|5434.6|5437.8|5435|5437.4|5434.6|4
1610023030000|2021-01-07 12:37:10|||||||||1
1610023040000|2021-01-07 12:37:20|5437.8|5435|5434.4|5431.6|5438.1|5435.3|5433.4|5430.6|210
1610023050000|2021-01-07 12:37:30|5435.1|5432.3|5435.1|5432.3|5435.3|5432.5|5434.4|5431.6|11
1610023060000|2021-01-07 12:37:40|5435.4|5432.6|5433.6|5430.8|5435.4|5432.6|5433.6|5430.8|53
1610023070000|2021-01-07 12:37:50|5433.4|5430.6|5433.4|5430.6|5433.8|5431|5432.4|5429.6|40
1610023080000|2021-01-07 12:38:00|||||||||4
1610023090000|2021-01-07 12:38:10|5432.7|5429.9|5432.4|5429.6|5432.9|5430.1|5432.4|5429.6|2
1610023100000|2021-01-07 12:38:20|5432.8|5430|5432.4|5429.6|5432.9|5430.1|5431.1|5428.3|31
1610023110000|2021-01-07 12:38:30|5432.1|5429.3|5431.4|5428.6|5432.1|5429.3|5431.4|5428.6|3
1610023120000|2021-01-07 12:38:40|||||||||3
1610023130000|2021-01-07 12:38:50|5430.4|5427.6|5430.6|5427.8|5431.4|5428.6|5430.4|5427.6|9
1610023140000|2021-01-07 12:39:00|5430.4|5427.6|5430.1|5427.3|5430.4|5427.6|5429.4|5426.6|28
1610023150000|2021-01-07 12:39:10|5429.6|5426.8|5428.7|5425.9|5429.6|5426.8|5428.7|5425.9|27
1610023160000|2021-01-07 12:39:20|5428.6|5425.8|5429.4|5426.6|5429.6|5426.8|5428.6|5425.8|25
1610023170000|2021-01-07 12:39:30|5428.7|5425.9|5429.4|5426.6|5429.4|5426.6|5428.1|5425.3|12
1610023180000|2021-01-07 12:39:40|5430.1|5427.3|5430.4|5427.6|5430.4|5427.6|5429.7|5426.9|3
1610023200000|2021-01-07 12:40:00|5430.6|5427.8|5430.7|5427.9|5431.4|5428.6|5430.6|5427.8|6
1610023210000|2021-01-07 12:40:10|5430.6|5427.8|5430.6|5427.8|5431.4|5428.6|5430.6|5427.8|8
1610023220000|2021-01-07 12:40:20|5430.7|5427.9|5430.7|5427.9|5431.4|5428.6|5430.6|5427.8|3
1610023230000|2021-01-07 12:40:30|5430.6|5427.8|5430.1|5427.3|5430.6|5427.8|5429.6|5426.8|9
1610023240000|2021-01-07 12:40:40|5430.4|5427.6|5430.1|5427.3|5430.4|5427.6|5429.7|5426.9|3
1610023250000|2021-01-07 12:40:50|5430.4|5427.6|5430.6|5427.8|5430.6|5427.8|5430.4|5427.6|9
1610023260000|2021-01-07 12:41:00|5430.7|5427.9|5432.4|5429.6|5432.4|5429.6|5430.7|5427.9|11
1610023270000|2021-01-07 12:41:10|5431.7|5428.9|5431.7|5428.9|5432.4|5429.6|5431.6|5428.8|4
1610023280000|2021-01-07 12:41:20|5431.6|5428.8|5432.4|5429.6|5432.4|5429.6|5431.6|5428.8|1
1610023290000|2021-01-07 12:41:30|5432.7|5429.9|5432.4|5429.6|5432.7|5429.9|5431.7|5428.9|9
1610023300000|2021-01-07 12:41:40|5432.1|5429.3|5432.4|5429.6|5432.4|5429.6|5432.1|5429.3|16
1610023310000|2021-01-07 12:41:50|5432.1|5429.3|5433.4|5430.6|5433.4|5430.6|5432.1|5429.3|9
1610023320000|2021-01-07 12:42:00|5433.6|5430.8|5434.6|5431.8|5434.9|5432.1|5433.6|5430.8|22
1610023330000|2021-01-07 12:42:10|5434.9|5432.1|5434.6|5431.8|5434.9|5432.1|5434.6|5431.8|0
1610023340000|2021-01-07 12:42:20|5435.3|5432.5|5435.4|5432.6|5435.4|5432.6|5435.3|5432.5|1
1610023350000|2021-01-07 12:42:30|5434.6|5431.8|5434.6|5431.8|5434.6|5431.8|5434.6|5431.8|4
1610023360000|2021-01-07 12:42:40|||||||||2
1610023370000|2021-01-07 12:42:50|||||||||1
1610023380000|2021-01-07 12:43:00|5435.3|5432.5|5435.7|5432.9|5436.3|5433.5|5434.6|5431.8|38
1610023390000|2021-01-07 12:43:10|5435.6|5432.8|5437.4|5434.6|5437.4|5434.6|5435.6|5432.8|9
1610023400000|2021-01-07 12:43:20|5437.9|5435.1|5437.4|5434.6|5437.9|5435.1|5437.4|5434.6|14
1610023410000|2021-01-07 12:43:30|5436.4|5433.6|5434.9|5432.1|5436.4|5433.6|5434.9|5432.1|5
1610023430000|2021-01-07 12:43:50|5435.4|5432.6|5435.3|5432.5|5436.4|5433.6|5434.9|5432.1|3
1610023440000|2021-01-07 12:44:00|5434.9|5432.1|5435.4|5432.6|5435.4|5432.6|5434.6|5431.8|5
1610023450000|2021-01-07 12:44:10|5435.9|5433.1|5436.4|5433.6|5436.4|5433.6|5435.6|5432.8|12
1610023460000|2021-01-07 12:44:20|||||||||3
1610023470000|2021-01-07 12:44:30|5436.1|5433.3|5436.4|5433.6|5436.4|5433.6|5435.7|5432.9|13
1610023480000|2021-01-07 12:44:40|5435.6|5432.8|5435.6|5432.8|5435.6|5432.8|5435.6|5432.8|1
1610023490000|2021-01-07 12:44:50|5435.1|5432.3|5435.3|5432.5|5435.4|5432.6|5434.9|5432.1|0
1610023500000|2021-01-07 12:45:00|5435.4|5432.6|5435.4|5432.6|5435.9|5433.1|5435.4|5432.6|1
1610023510000|2021-01-07 12:45:10|5434.6|5431.8|5434.4|5431.6|5434.6|5431.8|5434.4|5431.6|19
1610023520000|2021-01-07 12:45:20|5434.9|5432.1|5434.4|5431.6|5434.9|5432.1|5434.4|5431.6|1
1610023530000|2021-01-07 12:45:30|5433.6|5430.8|5434.4|5431.6|5434.4|5431.6|5433.6|5430.8|1
1610023540000|2021-01-07 12:45:40|5431.7|5428.9|5434.1|5431.3|5434.1|5431.3|5431.7|5428.9|226
1610023550000|2021-01-07 12:45:50|5434.6|5431.8|5434.4|5431.6|5434.6|5431.8|5434.1|5431.3|1
1610023560000|2021-01-07 12:46:00|5434.9|5432.1|5436.4|5433.6|5436.4|5433.6|5434.6|5431.8|14
1610023570000|2021-01-07 12:46:10|5436.6|5433.8|5437.1|5434.3|5437.4|5434.6|5436.6|5433.8|4
1610023580000|2021-01-07 12:46:20|5436.6|5433.8|5437.1|5434.3|5437.4|5434.6|5436.6|5433.8|19
1610023590000|2021-01-07 12:46:30|5437.4|5434.6|5437.4|5434.6|5437.4|5434.6|5437.4|5434.6|0
1610023610000|2021-01-07 12:46:50|5436.7|5433.9|5433.9|5431.1|5436.7|5433.9|5433.9|5431.1|38
1610023620000|2021-01-07 12:47:00|5434.1|5431.3|5435.1|5432.3|5435.1|5432.3|5434.1|5431.3|2
1610023630000|2021-01-07 12:47:10|5435.4|5432.6|5436.1|5433.3|5436.1|5433.3|5435.4|5432.6|11
1610023640000|2021-01-07 12:47:20|5435.7|5432.9|5435.7|5432.9|5435.7|5432.9|5435.7|5432.9|0
1610023650000|2021-01-07 12:47:30|5435.4|5432.6|5435.1|5432.3|5435.4|5432.6|5434.6|5431.8|3
1610023660000|2021-01-07 12:47:40|5435.6|5432.8|5435.6|5432.8|5435.6|5432.8|5435.6|5432.8|21
1610023670000|2021-01-07 12:47:50|5435.1|5432.3|5435.1|5432.3|5435.4|5432.6|5435.1|5432.3|5
1610023680000|2021-01-07 12:48:00|5434.7|5431.9|5434.7|5431.9|5434.7|5431.9|5434.7|5431.9|0
1610023690000|2021-01-07 12:48:10|5435.1|5432.3|5434.6|5431.8|5435.1|5432.3|5434.6|5431.8|1
1610023700000|2021-01-07 12:48:20|||||||||5
1610023710000|2021-01-07 12:48:30|5434.7|5431.9|5435.4|5432.6|5435.6|5432.8|5434.7|5431.9|4
1610023720000|2021-01-07 12:48:40|5435.6|5432.8|5435.7|5432.9|5435.7|5432.9|5435.6|5432.8|1
1610023730000|2021-01-07 12:48:50|5435.6|5432.8|5435.1|5432.3|5435.6|5432.8|5434.6|5431.8|12
1610023740000|2021-01-07 12:49:00|5434.7|5431.9|5435.1|5432.3|5435.1|5432.3|5434.7|5431.9|2
1610023750000|2021-01-07 12:49:10|5434.7|5431.9|5434.7|5431.9|5435.1|5432.3|5434.7|5431.9|1
1610023760000|2021-01-07 12:49:20|5435.1|5432.3|5434.7|5431.9|5435.1|5432.3|5434.7|5431.9|0
1610023770000|2021-01-07 12:49:30|5435.1|5432.3|5434.7|5431.9|5435.1|5432.3|5434.7|5431.9|0
1610023780000|2021-01-07 12:49:40|5434.6|5431.8|5433.1|5430.3|5434.6|5431.8|5433.1|5430.3|32
1610023790000|2021-01-07 12:49:50|5432.1|5429.3|5432.4|5429.6|5432.4|5429.6|5432.1|5429.3|1
1610023800000|2021-01-07 12:50:00|5432.6|5429.8|5431.6|5428.8|5432.6|5429.8|5430.7|5427.9|10
1610023810000|2021-01-07 12:50:10|5431.1|5428.3|5431.4|5428.6|5431.4|5428.6|5430.7|5427.9|11
1610023820000|2021-01-07 12:50:20|5430.7|5427.9|5430.7|5427.9|5431.4|5428.6|5430.7|5427.9|10
1610023830000|2021-01-07 12:50:30|5430.1|5427.3|5429.7|5426.9|5430.1|5427.3|5429.7|5426.9|8
1610023840000|2021-01-07 12:50:40|5429.6|5426.8|5430.6|5427.8|5430.6|5427.8|5429.6|5426.8|8
1610023860000|2021-01-07 12:51:00|5430.7|5427.9|5430.7|5427.9|5431.1|5428.3|5430.7|5427.9|1
1610023870000|2021-01-07 12:51:10|5431.6|5428.8|5432.1|5429.3|5432.1|5429.3|5431.6|5428.8|4
1610023880000|2021-01-07 12:51:20|5432.6|5429.8|5432|5429.2|5432.7|5429.9|5432|5429.2|16
1610023890000|2021-01-07 12:51:30|5431.6|5428.8|5430.7|5427.9|5431.6|5428.8|5430.7|5427.9|2
1610023900000|2021-01-07 12:51:40|5430.6|5427.8|5429.7|5426.9|5430.6|5427.8|5429.7|5426.9|2
1610023910000|2021-01-07 12:51:50|5429.2|5426.4|5430.7|5427.9|5430.7|5427.9|5429.1|5426.3|3
1610023920000|2021-01-07 12:52:00|5431.4|5428.6|5430.6|5427.8|5431.4|5428.6|5430.1|5427.3|3
1610023930000|2021-01-07 12:52:10|5430.1|5427.3|5431.6|5428.8|5431.6|5428.8|5429.6|5426.8|22
1610023940000|2021-01-07 12:52:20|5432.1|5429.3|5431.7|5428.9|5432.6|5429.8|5431.7|5428.9|1
1610023950000|2021-01-07 12:52:30|5431.6|5428.8|5434.1|5431.3|5434.6|5431.8|5431.6|5428.8|12
1610023960000|2021-01-07 12:52:40|5434.4|5431.6|5433.7|5430.9|5434.6|5431.8|5433.6|5430.8|2
1610023970000|2021-01-07 12:52:50|5432.9|5430.1|5432.2|5429.4|5433.4|5430.6|5432.1|5429.3|45
1610023980000|2021-01-07 12:53:00|5432.6|5429.8|5432.2|5429.4|5432.6|5429.8|5432.2|5429.4|2
1610023990000|2021-01-07 12:53:10|5432.7|5429.9|5432.7|5429.9|5432.7|5429.9|5432.7|5429.9|0
1610024000000|2021-01-07 12:53:20|5432.6|5429.8|5431.7|5428.9|5432.6|5429.8|5431.7|5428.9|1
1610024010000|2021-01-07 12:53:30|5431.4|5428.6|5431.4|5428.6|5431.4|5428.6|5431.4|5428.6|0
1610024020000|2021-01-07 12:53:40|5431.6|5428.8|5428.7|5425.9|5432.6|5429.8|5428.7|5425.9|593
1610024030000|2021-01-07 12:53:50|5428.4|5425.6|5428.9|5426.1|5428.9|5426.1|5428.4|5425.6|14
1610024040000|2021-01-07 12:54:00|5428.7|5425.9|5428.7|5425.9|5429|5426.2|5428.7|5425.9|4
1610024050000|2021-01-07 12:54:10|5429|5426.2|5429.7|5426.9|5429.7|5426.9|5429|5426.2|13
1610024060000|2021-01-07 12:54:20|5429.9|5427.1|5428.9|5426.1|5429.9|5427.1|5428.9|5426.1|24
1610024070000|2021-01-07 12:54:30|5429|5426.2|5429|5426.2|5429|5426.2|5429|5426.2|1
1610024080000|2021-01-07 12:54:40|5429.7|5426.9|5429.9|5427.1|5429.9|5427.1|5429.7|5426.9|6
1610024110000|2021-01-07 12:55:10|5430|5427.2|5430|5427.2|5430|5427.2|5430|5427.2|0
1610024120000|2021-01-07 12:55:20|5429.9|5427.1|5429.9|5427.1|5429.9|5427.1|5429.9|5427.1|2
1610024130000|2021-01-07 12:55:30|5429.7|5426.9|5432.4|5429.6|5432.7|5429.9|5429|5426.2|69
1610024140000|2021-01-07 12:55:40|5432.7|5429.9|5433.7|5430.9|5434.7|5431.9|5432.7|5429.9|20
1610024150000|2021-01-07 12:55:50|5433.9|5431.1|5434.7|5431.9|5434.7|5431.9|5433.9|5431.1|4
1610024160000|2021-01-07 12:56:00|5434.9|5432.1|5433.9|5431.1|5435|5432.2|5433.9|5431.1|8
1610024170000|2021-01-07 12:56:10|5433.7|5430.9|5433.4|5430.6|5433.7|5430.9|5433.2|5430.4|9
1610024180000|2021-01-07 12:56:20|5433.2|5430.4|5432.7|5429.9|5433.2|5430.4|5432.7|5429.9|17
1610024190000|2021-01-07 12:56:30|5432.9|5430.1|5432.9|5430.1|5432.9|5430.1|5432.9|5430.1|0
1610024200000|2021-01-07 12:56:40|5432.4|5429.6|5431.7|5428.9|5432.4|5429.6|5431.7|5428.9|4
1610024210000|2021-01-07 12:56:50|5431|5428.2|5430.2|5427.4|5431|5428.2|5430.2|5427.4|4
1610024220000|2021-01-07 12:57:00|5428.9|5426.1|5428.7|5425.9|5428.9|5426.1|5427|5424.2|41
1610024230000|2021-01-07 12:57:10|5428.9|5426.1|5427.9|5425.1|5428.9|5426.1|5427.9|5425.1|1
1610024240000|2021-01-07 12:57:20|5428.4|5425.6|5428.9|5426.1|5428.9|5426.1|5428|5425.2|2
1610024250000|2021-01-07 12:57:30|5429.2|5426.4|5430|5427.2|5430.7|5427.9|5429.2|5426.4|2
1610024260000|2021-01-07 12:57:40|5430.4|5427.6|5430.9|5428.1|5430.9|5428.1|5430.4|5427.6|4
1610024270000|2021-01-07 12:57:50|5430.5|5427.7|5429.9|5427.1|5430.5|5427.7|5429.9|5427.1|4
1610024290000|2021-01-07 12:58:10|5429.7|5426.9|5429.7|5426.9|5429.7|5426.9|5429.7|5426.9|0
1610024300000|2021-01-07 12:58:20|5428.9|5426.1|5429.9|5427.1|5429.9|5427.1|5428.9|5426.1|3
1610024310000|2021-01-07 12:58:30|5430.4|5427.6|5430|5427.2|5430.9|5428.1|5430|5427.2|3
1610024320000|2021-01-07 12:58:40|5429.9|5427.1|5429.9|5427.1|5429.9|5427.1|5429.9|5427.1|0
1610024340000|2021-01-07 12:59:00|5429.7|5426.9|5429.9|5427.1|5429.9|5427.1|5429.7|5426.9|4
1610024350000|2021-01-07 12:59:10|5429.7|5426.9|5429.7|5426.9|5429.7|5426.9|5429.7|5426.9|1
1610024360000|2021-01-07 12:59:20|5429.9|5427.1|5429.9|5427.1|5429.9|5427.1|5429|5426.2|8
1610024370000|2021-01-07 12:59:30|5429.7|5426.9|5430.7|5427.9|5430.9|5428.1|5429.7|5426.9|17
1610024380000|2021-01-07 12:59:40|5430.4|5427.6|5430.7|5427.9|5430.7|5427.9|5430.4|5427.6|0
1610024390000|2021-01-07 12:59:50|5430.9|5428.1|5430.9|5428.1|5431.2|5428.4|5430.9|5428.1|3
1610024400000|2021-01-07 13:00:00|5431.2|5428.4|5430.9|5428.1|5431.7|5428.9|5428.9|5426.1|69
1610024410000|2021-01-07 13:00:10|5431.7|5428.9|5432.9|5430.1|5432.9|5430.1|5431.7|5428.9|9
1610024420000|2021-01-07 13:00:20|5432.7|5429.9|5432.7|5429.9|5434.7|5431.9|5432.4|5429.6|33
1610024430000|2021-01-07 13:00:30|5432.9|5430.1|5434.7|5431.9|5435.2|5432.4|5432.9|5430.1|17
1610024440000|2021-01-07 13:00:40|5435.2|5432.4|5437|5434.2|5437.7|5434.9|5435.2|5432.4|63
1610024450000|2021-01-07 13:00:50|5436.7|5433.9|5437.7|5434.9|5437.7|5434.9|5435.4|5432.6|118
1610024460000|2021-01-07 13:01:00|5437.4|5434.6|5434.9|5432.1|5437.4|5434.6|5434.9|5432.1|21
1610024470000|2021-01-07 13:01:10|5434.7|5431.9|5433.7|5430.9|5434.7|5431.9|5432.9|5430.1|24
1610024480000|2021-01-07 13:01:20|5434.9|5432.1|5435.7|5432.9|5435.7|5432.9|5434.9|5432.1|12
1610024490000|2021-01-07 13:01:30|5436.4|5433.6|5436.7|5433.9|5436.7|5433.9|5436.4|5433.6|3
1610024500000|2021-01-07 13:01:40|5436|5433.2|5435.9|5433.1|5436.7|5433.9|5435.9|5433.1|33
1610024510000|2021-01-07 13:01:50|5435.7|5432.9|5434.9|5432.1|5435.7|5432.9|5434.9|5432.1|18
1610024520000|2021-01-07 13:02:00|5434.7|5431.9|5434.7|5431.9|5435.7|5432.9|5434.7|5431.9|28
1610024530000|2021-01-07 13:02:10|5434.4|5431.6|5436.7|5433.9|5436.7|5433.9|5434|5431.2|78
1610024540000|2021-01-07 13:02:20|5437.7|5434.9|5438.6|5435.8|5439.4|5436.6|5437.7|5434.9|84
1610024550000|2021-01-07 13:02:30|5438.7|5435.9|5439.7|5436.9|5440.6|5437.8|5438.7|5435.9|71
1610024560000|2021-01-07 13:02:40|5439.9|5437.1|5440.1|5437.3|5441.1|5438.3|5439.7|5436.9|32
1610024570000|2021-01-07 13:02:50|5439.7|5436.9|5439.7|5436.9|5440.4|5437.6|5439.7|5436.9|8
1610024580000|2021-01-07 13:03:00|5440.4|5437.6|5439.4|5436.6|5443.4|5440.6|5438.7|5435.9|320
1610024590000|2021-01-07 13:03:10|5438.7|5435.9|5439.7|5436.9|5440.6|5437.8|5438.7|5435.9|21
1610024600000|2021-01-07 13:03:20|5440.1|5437.3|5439.7|5436.9|5440.6|5437.8|5439.7|5436.9|25
1610024610000|2021-01-07 13:03:30|5439.6|5436.8|5441.6|5438.8|5441.6|5438.8|5439.6|5436.8|3
1610024620000|2021-01-07 13:03:40|5441.9|5439.1|5440.4|5437.6|5442.1|5439.3|5440.4|5437.6|17
1610024630000|2021-01-07 13:03:50|5440.1|5437.3|5441.4|5438.6|5441.6|5438.8|5440.1|5437.3|13
1610024640000|2021-01-07 13:04:00|5440.7|5437.9|5440.6|5437.8|5440.7|5437.9|5440.6|5437.8|17
1610024650000|2021-01-07 13:04:10|5441.6|5438.8|5439.6|5436.8|5442.4|5439.6|5439.6|5436.8|36
1610024660000|2021-01-07 13:04:20|5440.1|5437.3|5440.7|5437.9|5440.7|5437.9|5438.7|5435.9|86
1610024670000|2021-01-07 13:04:30|5440.6|5437.8|5440.1|5437.3|5440.6|5437.8|5439.7|5436.9|29
1610024680000|2021-01-07 13:04:40|5439.7|5436.9|5440.4|5437.6|5440.7|5437.9|5439.6|5436.8|31
1610024690000|2021-01-07 13:04:50|5440.6|5437.8|5440.4|5437.6|5440.7|5437.9|5440.4|5437.6|18
1610024700000|2021-01-07 13:05:00|5440.7|5437.9|5439.7|5436.9|5440.7|5437.9|5439.7|5436.9|83
1610024710000|2021-01-07 13:05:10|5439.1|5436.3|5438.7|5435.9|5439.1|5436.3|5437.7|5434.9|105
1610024720000|2021-01-07 13:05:20|5439.4|5436.6|5437.7|5434.9|5439.4|5436.6|5437.7|5434.9|30
1610024730000|2021-01-07 13:05:30|5437.9|5435.1|5437.7|5434.9|5438.7|5435.9|5437.7|5434.9|24
1610024740000|2021-01-07 13:05:40|5438.7|5435.9|5438.7|5435.9|5438.7|5435.9|5437.7|5434.9|15
1610024750000|2021-01-07 13:05:50|5439.1|5436.3|5440.7|5437.9|5440.7|5437.9|5439.1|5436.3|42
1610024760000|2021-01-07 13:06:00|5441.9|5439.1|5439.7|5436.9|5441.9|5439.1|5439.7|5436.9|15
1610024770000|2021-01-07 13:06:10|5440.6|5437.8|5439.6|5436.8|5440.6|5437.8|5439.1|5436.3|13
1610024780000|2021-01-07 13:06:20|5439.4|5436.6|5438.7|5435.9|5439.4|5436.6|5438.7|5435.9|33
1610024790000|2021-01-07 13:06:30|5438.4|5435.6|5440.6|5437.8|5440.6|5437.8|5438.4|5435.6|52
1610024800000|2021-01-07 13:06:40|5439.7|5436.9|5439.7|5436.9|5439.7|5436.9|5439.7|5436.9|7
1610024810000|2021-01-07 13:06:50|5440.6|5437.8|5440.6|5437.8|5440.6|5437.8|5439.7|5436.9|3
1610024820000|2021-01-07 13:07:00|5440.1|5437.3|5439.7|5436.9|5440.1|5437.3|5439.7|5436.9|2
1610024830000|2021-01-07 13:07:10|5441.7|5438.9|5441.4|5438.6|5441.7|5438.9|5440.7|5437.9|18
1610024840000|2021-01-07 13:07:20|5440.2|5437.4|5438.1|5435.3|5440.6|5437.8|5436.7|5433.9|33
1610024850000|2021-01-07 13:07:30|5437.7|5434.9|5438.6|5435.8|5438.6|5435.8|5437.7|5434.9|7
1610024860000|2021-01-07 13:07:40|5437.6|5434.8|5437.4|5434.6|5438.4|5435.6|5436.7|5433.9|39
1610024870000|2021-01-07 13:07:50|5437.7|5434.9|5438.7|5435.9|5438.7|5435.9|5437.7|5434.9|5
1610024880000|2021-01-07 13:08:00|5438.4|5435.6|5436.4|5433.6|5438.4|5435.6|5435.4|5432.6|34
1610024890000|2021-01-07 13:08:10|5436|5433.2|5436.9|5434.1|5437.7|5434.9|5435.9|5433.1|32
1610024900000|2021-01-07 13:08:20|5437.4|5434.6|5437|5434.2|5437.9|5435.1|5437|5434.2|31
1610024910000|2021-01-07 13:08:30|5436.9|5434.1|5437|5434.2|5437.7|5434.9|5436.9|5434.1|2
1610024920000|2021-01-07 13:08:40|5437.4|5434.6|5435.7|5432.9|5437.7|5434.9|5434.9|5432.1|20
1610024930000|2021-01-07 13:08:50|5435.9|5433.1|5436.4|5433.6|5436.4|5433.6|5435.4|5432.6|4
1610024940000|2021-01-07 13:09:00|5435.9|5433.1|5436.9|5434.1|5436.9|5434.1|5435.9|5433.1|15
1610024950000|2021-01-07 13:09:10|5436.7|5433.9|5437.2|5434.4|5437.7|5434.9|5435.7|5432.9|44
1610024960000|2021-01-07 13:09:20|5437.6|5434.8|5436.7|5433.9|5437.6|5434.8|5436.7|5433.9|17
1610024970000|2021-01-07 13:09:30|5436.9|5434.1|5437.7|5434.9|5437.7|5434.9|5436.7|5433.9|58
1610024980000|2021-01-07 13:09:40|5437.9|5435.1|5438.7|5435.9|5439.4|5436.6|5437.9|5435.1|55
1610024990000|2021-01-07 13:09:50|5439.1|5436.3|5436.7|5433.9|5439.2|5436.4|5436|5433.2|136
1610025000000|2021-01-07 13:10:00|5437.2|5434.4|5437.4|5434.6|5437.4|5434.6|5436.9|5434.1|3
1610025010000|2021-01-07 13:10:10|5437.2|5434.4|5437.7|5434.9|5438.6|5435.8|5437.2|5434.4|6
1610025020000|2021-01-07 13:10:20|5436.9|5434.1|5437.7|5434.9|5437.7|5434.9|5436.9|5434.1|6
1610025030000|2021-01-07 13:10:30|5437.9|5435.1|5437.7|5434.9|5437.9|5435.1|5437.7|5434.9|80
1610025040000|2021-01-07 13:10:40|5439.7|5436.9|5439.7|5436.9|5439.7|5436.9|5439.7|5436.9|67
1610025050000|2021-01-07 13:10:50|5440|5437.2|5440.6|5437.8|5440.7|5437.9|5440|5437.2|14
1610025060000|2021-01-07 13:11:00|5440.7|5437.9|5442.2|5439.4|5442.6|5439.8|5440.7|5437.9|59
1610025070000|2021-01-07 13:11:10|5441.9|5439.1|5442.7|5439.9|5442.7|5439.9|5441.7|5438.9|15
1610025080000|2021-01-07 13:11:20|5442.6|5439.8|5442.7|5439.9|5443.1|5440.3|5441.7|5438.9|30
1610025090000|2021-01-07 13:11:30|5443.1|5440.3|5440.7|5437.9|5443.1|5440.3|5440.2|5437.4|119
1610025100000|2021-01-07 13:11:40|5441.1|5438.3|5437.7|5434.9|5441.6|5438.8|5437.7|5434.9|41
1610025110000|2021-01-07 13:11:50|5438.1|5435.3|5437.1|5434.3|5438.2|5435.4|5436.7|5433.9|17
1610025120000|2021-01-07 13:12:00|5437.2|5434.4|5434.9|5432.1|5437.2|5434.4|5434.9|5432.1|12
1610025130000|2021-01-07 13:12:10|5434.2|5431.4|5433.7|5430.9|5434.2|5431.4|5432.7|5429.9|66
1610025140000|2021-01-07 13:12:20|5433.6|5430.8|5430.7|5427.9|5433.6|5430.8|5430.7|5427.9|10
1610025150000|2021-01-07 13:12:30|5430.6|5427.8|5428.7|5425.9|5430.6|5427.8|5428.7|5425.9|43
1610025160000|2021-01-07 13:12:40|5428.6|5425.8|5429.6|5426.8|5429.7|5426.9|5428.6|5425.8|18
1610025170000|2021-01-07 13:12:50|5428.7|5425.9|5428.7|5425.9|5429.6|5426.8|5428.7|5425.9|3
1610025180000|2021-01-07 13:13:00|5426.9|5424.1|5426.7|5423.9|5427.6|5424.8|5426.6|5423.8|30
1610025190000|2021-01-07 13:13:10|5426.6|5423.8|5428.1|5425.3|5428.4|5425.6|5426.6|5423.8|11
1610025200000|2021-01-07 13:13:20|5427.7|5424.9|5427.2|5424.4|5427.7|5424.9|5426.7|5423.9|25
1610025210000|2021-01-07 13:13:30|5427.6|5424.8|5428.6|5425.8|5428.6|5425.8|5427.6|5424.8|9
1610025220000|2021-01-07 13:13:40|5429.2|5426.4|5423.7|5420.9|5429.2|5426.4|5423.4|5420.6|47
1610025230000|2021-01-07 13:13:50|5423.2|5420.4|5420.7|5417.9|5423.2|5420.4|5420.7|5417.9|21
1610025240000|2021-01-07 13:14:00|5421.4|5418.6|5422.7|5419.9|5422.7|5419.9|5421|5418.2|26
1610025250000|2021-01-07 13:14:10|5422.6|5419.8|5421.9|5419.1|5422.7|5419.9|5421.4|5418.6|8
1610025260000|2021-01-07 13:14:20|5421.7|5418.9|5420|5417.2|5421.7|5418.9|5420|5417.2|7
1610025270000|2021-01-07 13:14:30|5419.9|5417.1|5421|5418.2|5421|5418.2|5419|5416.2|52
1610025280000|2021-01-07 13:14:40|5421.9|5419.1|5422|5419.2|5422.7|5419.9|5421|5418.2|19
1610025290000|2021-01-07 13:14:50|5421.7|5418.9|5421.4|5418.6|5421.7|5418.9|5421|5418.2|8
1610025300000|2021-01-07 13:15:00|5421|5418.2|5419.7|5416.9|5421|5418.2|5419.4|5416.6|45
1610025310000|2021-01-07 13:15:10|5419.5|5416.7|5419.7|5416.9|5419.9|5417.1|5419.4|5416.6|13
1610025320000|2021-01-07 13:15:20|5419.9|5417.1|5420|5417.2|5420.2|5417.4|5419.9|5417.1|10
1610025330000|2021-01-07 13:15:30|5420.7|5417.9|5423.4|5420.6|5423.4|5420.6|5420.7|5417.9|35
1610025340000|2021-01-07 13:15:40|5423|5420.2|5423.7|5420.9|5423.7|5420.9|5422|5419.2|11
1610025350000|2021-01-07 13:15:50|5423.9|5421.1|5423.9|5421.1|5424.7|5421.9|5423.5|5420.7|59
1610025360000|2021-01-07 13:16:00|5424|5421.2|5423|5420.2|5424.4|5421.6|5422|5419.2|51
1610025370000|2021-01-07 13:16:10|5422.4|5419.6|5422.9|5420.1|5422.9|5420.1|5422.4|5419.6|1
1610025380000|2021-01-07 13:16:20|5422.7|5419.9|5422.7|5419.9|5422.7|5419.9|5422|5419.2|5
1610025390000|2021-01-07 13:16:30|5422|5419.2|5422.4|5419.6|5422.4|5419.6|5422|5419.2|2
1610025400000|2021-01-07 13:16:40|5422.7|5419.9|5421.7|5418.9|5423.7|5420.9|5421.4|5418.6|25
1610025410000|2021-01-07 13:16:50|5422.9|5420.1|5423|5420.2|5423.7|5420.9|5422.9|5420.1|11
1610025420000|2021-01-07 13:17:00|5422.9|5420.1|5424.7|5421.9|5424.7|5421.9|5422.5|5419.7|33
1610025430000|2021-01-07 13:17:10|5425|5422.2|5427.4|5424.6|5427.7|5424.9|5425|5422.2|47
1610025440000|2021-01-07 13:17:20|5427.7|5424.9|5426.7|5423.9|5428.7|5425.9|5426.7|5423.9|8
1610025450000|2021-01-07 13:17:30|5426.9|5424.1|5428.4|5425.6|5428.7|5425.9|5426.9|5424.1|21
1610025460000|2021-01-07 13:17:40|5428|5425.2|5427.7|5424.9|5428.2|5425.4|5427|5424.2|21
1610025470000|2021-01-07 13:17:50|5427.4|5424.6|5425|5422.2|5427.7|5424.9|5425|5422.2|16
1610025480000|2021-01-07 13:18:00|5424.9|5422.1|5427|5424.2|5427.4|5424.6|5424.9|5422.1|34
1610025490000|2021-01-07 13:18:10|5426.9|5424.1|5425.9|5423.1|5426.9|5424.1|5425.9|5423.1|4
1610025500000|2021-01-07 13:18:20|5426.4|5423.6|5425.9|5423.1|5426.7|5423.9|5424.9|5422.1|19
1610025510000|2021-01-07 13:18:30|5425.4|5422.6|5425.9|5423.1|5425.9|5423.1|5425|5422.2|1
1610025520000|2021-01-07 13:18:40|5426|5423.2|5425.4|5422.6|5426.4|5423.6|5425|5422.2|11
1610025530000|2021-01-07 13:18:50|5425|5422.2|5425.4|5422.6|5425.7|5422.9|5425|5422.2|3
1610025540000|2021-01-07 13:19:00|5425|5422.2|5425.4|5422.6|5426|5423.2|5424.9|5422.1|26
1610025550000|2021-01-07 13:19:10|5425.7|5422.9|5425.9|5423.1|5426|5423.2|5425.7|5422.9|6
1610025560000|2021-01-07 13:19:20|||||||||20
1610025570000|2021-01-07 13:19:30|5427.7|5424.9|5427.7|5424.9|5427.7|5424.9|5427|5424.2|17
1610025580000|2021-01-07 13:19:40|5426.9|5424.1|5425.9|5423.1|5426.9|5424.1|5425.9|5423.1|7
1610025590000|2021-01-07 13:19:50|5425|5422.2|5425.7|5422.9|5425.7|5422.9|5424|5421.2|33
1610025600000|2021-01-07 13:20:00|5425.9|5423.1|5426.9|5424.1|5428.7|5425.9|5425.9|5423.1|61
1610025610000|2021-01-07 13:20:10|||||||||1
1610025620000|2021-01-07 13:20:20|5427|5424.2|5428|5425.2|5428.7|5425.9|5427|5424.2|29
1610025630000|2021-01-07 13:20:30|||||||||1
1610025640000|2021-01-07 13:20:40|5427.7|5424.9|5429.4|5426.6|5429.4|5426.6|5426.2|5423.4|56
1610025650000|2021-01-07 13:20:50|5429.7|5426.9|5428.9|5426.1|5430.7|5427.9|5428.9|5426.1|26
1610025660000|2021-01-07 13:21:00|5428.6|5425.8|5428.7|5425.9|5428.7|5425.9|5426.9|5424.1|17
1610025670000|2021-01-07 13:21:10|5428.9|5426.1|5429.2|5426.4|5429.2|5426.4|5427.9|5425.1|14
1610025680000|2021-01-07 13:21:20|5429.4|5426.6|5427.7|5424.9|5429.4|5426.6|5427|5424.2|5
1610025690000|2021-01-07 13:21:30|5428|5425.2|5426.9|5424.1|5428|5425.2|5426.4|5423.6|12
1610025700000|2021-01-07 13:21:40|5427.6|5424.8|5427.9|5425.1|5427.9|5425.1|5427.6|5424.8|6
1610025710000|2021-01-07 13:21:50|5427.7|5424.9|5428.7|5425.9|5428.7|5425.9|5427.7|5424.9|6
1610025720000|2021-01-07 13:22:00|5428.9|5426.1|5428.4|5425.6|5429.2|5426.4|5427.4|5424.6|5
1610025730000|2021-01-07 13:22:10|5428|5425.2|5427.7|5424.9|5428.7|5425.9|5427.7|5424.9|24
1610025740000|2021-01-07 13:22:20|5427.5|5424.7|5426.9|5424.1|5427.7|5424.9|5426|5423.2|14
1610025760000|2021-01-07 13:22:40|5427|5424.2|5427|5424.2|5427|5424.2|5427|5424.2|0
1610025770000|2021-01-07 13:22:50|5427.4|5424.6|5428.7|5425.9|5428.7|5425.9|5427.4|5424.6|8
1610025780000|2021-01-07 13:23:00|5428.9|5426.1|5428.7|5425.9|5428.9|5426.1|5428.7|5425.9|7
1610025790000|2021-01-07 13:23:10|5428|5425.2|5428|5425.2|5428.9|5426.1|5428|5425.2|8
1610025800000|2021-01-07 13:23:20|5427.7|5424.9|5427.4|5424.6|5427.9|5425.1|5426.9|5424.1|3
1610025810000|2021-01-07 13:23:30|5427.5|5424.7|5428.4|5425.6|5428.4|5425.6|5427.4|5424.6|3
1610025820000|2021-01-07 13:23:40|5427.9|5425.1|5428.9|5426.1|5428.9|5426.1|5427.9|5425.1|3
1610025830000|2021-01-07 13:23:50|5428.2|5425.4|5428.9|5426.1|5428.9|5426.1|5427.9|5425.1|6
1610025840000|2021-01-07 13:24:00|5428.7|5425.9|5429.7|5426.9|5430.7|5427.9|5428.7|5425.9|15
1610025850000|2021-01-07 13:24:10|5429.9|5427.1|5429|5426.2|5429.9|5427.1|5429|5426.2|7
1610025860000|2021-01-07 13:24:20|5428.7|5425.9|5427.4|5424.6|5428.9|5426.1|5427|5424.2|11
1610025870000|2021-01-07 13:24:30|5427.7|5424.9|5427.7|5424.9|5427.7|5424.9|5427|5424.2|2
1610025880000|2021-01-07 13:24:40|5428.2|5425.4|5427.9|5425.1|5428.2|5425.4|5427.9|5425.1|5
1610025890000|2021-01-07 13:24:50|5427.7|5424.9|5426.7|5423.9|5427.7|5424.9|5426.7|5423.9|8
1610025900000|2021-01-07 13:25:00|5426.4|5423.6|5426.9|5424.1|5426.9|5424.1|5425.2|5422.4|8
1610025910000|2021-01-07 13:25:10|5426.7|5423.9|5426.7|5423.9|5426.9|5424.1|5426|5423.2|88
1610025920000|2021-01-07 13:25:20|5426.9|5424.1|5427|5424.2|5427|5424.2|5426.9|5424.1|28
1610025930000|2021-01-07 13:25:30|5426.9|5424.1|5426.4|5423.6|5426.9|5424.1|5425.9|5423.1|17
1610025940000|2021-01-07 13:25:40|5426|5423.2|5426.9|5424.1|5426.9|5424.1|5426|5423.2|2
1610025950000|2021-01-07 13:25:50|5426.7|5423.9|5426.4|5423.6|5426.7|5423.9|5426|5423.2|8
1610025960000|2021-01-07 13:26:00|5426.7|5423.9|5426|5423.2|5426.9|5424.1|5426|5423.2|4
1610025970000|2021-01-07 13:26:10|5425.9|5423.1|5425.5|5422.7|5425.9|5423.1|5425|5422.2|7
1610025980000|2021-01-07 13:26:20|5425.4|5422.6|5425.9|5423.1|5426.9|5424.1|5425|5422.2|54
1610025990000|2021-01-07 13:26:30|5426.6|5423.8|5428.7|5425.9|5428.7|5425.9|5426.6|5423.8|33
1610026000000|2021-01-07 13:26:40|5428.4|5425.6|5427.7|5424.9|5428.7|5425.9|5427.4|5424.6|8
1610026010000|2021-01-07 13:26:50|5428.2|5425.4|5427.7|5424.9|5428.2|5425.4|5427.4|5424.6|1
1610026020000|2021-01-07 13:27:00|5427.9|5425.1|5427.7|5424.9|5427.9|5425.1|5427.4|5424.6|1
1610026030000|2021-01-07 13:27:10|5427.9|5425.1|5427.9|5425.1|5427.9|5425.1|5427.9|5425.1|0
1610026040000|2021-01-07 13:27:20|5428.7|5425.9|5428.7|5425.9|5428.7|5425.9|5428.7|5425.9|5
1610026050000|2021-01-07 13:27:30|5428.9|5426.1|5427.7|5424.9|5428.9|5426.1|5427.7|5424.9|9
1610026060000|2021-01-07 13:27:40|5427.9|5425.1|5427.9|5425.1|5427.9|5425.1|5427.9|5425.1|0
1610026070000|2021-01-07 13:27:50|5427.7|5424.9|5427.7|5424.9|5427.7|5424.9|5427.7|5424.9|2
1610026080000|2021-01-07 13:28:00|5427|5424.2|5427.7|5424.9|5427.7|5424.9|5426.9|5424.1|30
1610026090000|2021-01-07 13:28:10|5427.6|5424.8|5427.4|5424.6|5427.6|5424.8|5426.9|5424.1|8
1610026100000|2021-01-07 13:28:20|5427.7|5424.9|5427.9|5425.1|5427.9|5425.1|5427.7|5424.9|0
1610026110000|2021-01-07 13:28:30|||||||||3
1610026120000|2021-01-07 13:28:40|5429.7|5426.9|5428.9|5426.1|5429.7|5426.9|5428.9|5426.1|58
1610026130000|2021-01-07 13:28:50|5429.7|5426.9|5429.7|5426.9|5429.7|5426.9|5429.7|5426.9|9
1610026140000|2021-01-07 13:29:00|||||||||1
1610026150000|2021-01-07 13:29:10|5430.6|5427.8|5427.9|5425.1|5430.7|5427.9|5427.9|5425.1|19
1610026160000|2021-01-07 13:29:20|5428.2|5425.4|5428.2|5425.4|5428.7|5425.9|5427.9|5425.1|26
1610026170000|2021-01-07 13:29:30|5428.7|5425.9|5427.4|5424.6|5428.7|5425.9|5427.4|5424.6|36
1610026180000|2021-01-07 13:29:40|5427.7|5424.9|5427.4|5424.6|5427.9|5425.1|5427.4|5424.6|7
1610026190000|2021-01-07 13:29:50|5427.9|5425.1|5427.9|5425.1|5427.9|5425.1|5427.9|5425.1|0
1610026200000|2021-01-07 13:30:00|5427.4|5424.6|5425|5422.2|5427.4|5424.6|5425|5422.2|10
1610026210000|2021-01-07 13:30:10|5424.9|5422.1|5423.9|5421.1|5424.9|5422.1|5423.4|5420.6|20
1610026220000|2021-01-07 13:30:20|5423.5|5420.7|5423.9|5421.1|5424|5421.2|5423.5|5420.7|13
1610026230000|2021-01-07 13:30:30|5424|5421.2|5423|5420.2|5424|5421.2|5423|5420.2|20
1610026240000|2021-01-07 13:30:40|5422.9|5420.1|5420|5417.2|5422.9|5420.1|5420|5417.2|28
1610026250000|2021-01-07 13:30:50|5419.9|5417.1|5418|5415.2|5420.4|5417.6|5418|5415.2|86
1610026260000|2021-01-07 13:31:00|5417.4|5414.6|5417|5414.2|5417.4|5414.6|5417|5414.2|10
1610026270000|2021-01-07 13:31:10|5416.9|5414.1|5414.4|5411.6|5417|5414.2|5414|5411.2|70
1610026280000|2021-01-07 13:31:20|5414.7|5411.9|5415.9|5413.1|5415.9|5413.1|5414.4|5411.6|41
1610026290000|2021-01-07 13:31:30|5415.5|5412.7|5414.5|5411.7|5415.5|5412.7|5413.9|5411.1|1076
1610026300000|2021-01-07 13:31:40|5414|5411.2|5415.5|5412.7|5415.9|5413.1|5414|5411.2|39
1610026310000|2021-01-07 13:31:50|5415.9|5413.1|5414.5|5411.7|5415.9|5413.1|5414.5|5411.7|12
1610026320000|2021-01-07 13:32:00|5414|5411.2|5415|5412.2|5415.4|5412.6|5412.5|5409.7|259
1610026330000|2021-01-07 13:32:10|5415.9|5413.1|5415.9|5413.1|5416|5413.2|5415|5412.2|75
1610026340000|2021-01-07 13:32:20|5416.2|5413.4|5420.7|5417.9|5420.7|5417.9|5416.2|5413.4|268
1610026350000|2021-01-07 13:32:30|5421|5418.2|5420.5|5417.7|5421.9|5419.1|5419.2|5416.4|41
1610026360000|2021-01-07 13:32:40|5420.2|5417.4|5418|5415.2|5420.2|5417.4|5418|5415.2|12
1610026370000|2021-01-07 13:32:50|5418.5|5415.7|5417|5414.2|5418.9|5416.1|5417|5414.2|20
1610026380000|2021-01-07 13:33:00|5416.9|5414.1|5415.2|5412.4|5416.9|5414.1|5415.2|5412.4|24
1610026390000|2021-01-07 13:33:10|5415.5|5412.7|5417.9|5415.1|5417.9|5415.1|5415|5412.2|22
1610026400000|2021-01-07 13:33:20|5417.5|5414.7|5418|5415.2|5418.4|5415.6|5417.5|5414.7|12
1610026410000|2021-01-07 13:33:30|5418.4|5415.6|5419.7|5416.9|5419.7|5416.9|5418.4|5415.6|5
1610026420000|2021-01-07 13:33:40|5419.9|5417.1|5419.4|5416.6|5419.9|5417.1|5418.9|5416.1|60
1610026430000|2021-01-07 13:33:50|5419.7|5416.9|5417.5|5414.7|5419.9|5417.1|5417.5|5414.7|12
1610026440000|2021-01-07 13:34:00|5417.4|5414.6|5418.9|5416.1|5419|5416.2|5417.4|5414.6|26
1610026450000|2021-01-07 13:34:10|5419.4|5416.6|5418|5415.2|5419.4|5416.6|5418|5415.2|17
1610026460000|2021-01-07 13:34:20|5417|5414.2|5419.5|5416.7|5419.9|5417.1|5417|5414.2|40
1610026470000|2021-01-07 13:34:30|5419.4|5416.6|5419.9|5417.1|5419.9|5417.1|5418.9|5416.1|322
1610026480000|2021-01-07 13:34:40|5419.5|5416.7|5418|5415.2|5419.5|5416.7|5418|5415.2|12
1610026490000|2021-01-07 13:34:50|5417.9|5415.1|5418.4|5415.6|5418.9|5416.1|5417.9|5415.1|49
1610026500000|2021-01-07 13:35:00|5418.7|5415.9|5418|5415.2|5419.4|5416.6|5417.5|5414.7|48
1610026510000|2021-01-07 13:35:10|5417.9|5415.1|5415.9|5413.1|5417.9|5415.1|5415|5412.2|10
1610026520000|2021-01-07 13:35:20|5415.5|5412.7|5416.4|5413.6|5416.9|5414.1|5415.4|5412.6|21
1610026530000|2021-01-07 13:35:30|5416.9|5414.1|5417.9|5415.1|5418.9|5416.1|5416.9|5414.1|27
1610026540000|2021-01-07 13:35:40|||||||||1
1610026550000|2021-01-07 13:35:50|5417.7|5414.9|5417.9|5415.1|5417.9|5415.1|5416.9|5414.1|24
1610026560000|2021-01-07 13:36:00|5417.5|5414.7|5416.5|5413.7|5417.7|5414.9|5416.5|5413.7|17
1610026570000|2021-01-07 13:36:10|5416|5413.2|5417.4|5414.6|5417.4|5414.6|5416|5413.2|6
1610026580000|2021-01-07 13:36:20|5417.9|5415.1|5417.6|5414.8|5418|5415.2|5416|5413.2|20
1610026590000|2021-01-07 13:36:30|5418|5415.2|5418.9|5416.1|5419.5|5416.7|5417.4|5414.6|28
1610026600000|2021-01-07 13:36:40|5418|5415.2|5418|5415.2|5418|5415.2|5418|5415.2|101
1610026610000|2021-01-07 13:36:50|||||||||10
1610026620000|2021-01-07 13:37:00|5418.7|5415.9|5420|5417.2|5420|5417.2|5418|5415.2|18
1610026630000|2021-01-07 13:37:10|5419.5|5416.7|5419|5416.2|5420|5417.2|5418.5|5415.7|45
1610026640000|2021-01-07 13:37:20|5419.5|5416.7|5420|5417.2|5420|5417.2|5419|5416.2|12
1610026650000|2021-01-07 13:37:30|5420.9|5418.1|5420.9|5418.1|5421.2|5418.4|5420|5417.2|503
1610026660000|2021-01-07 13:37:40|5420.5|5417.7|5420|5417.2|5420.5|5417.7|5420|5417.2|319
1610026670000|2021-01-07 13:37:50|5419|5416.2|5418.7|5415.9|5419.7|5416.9|5418.4|5415.6|22
1610026680000|2021-01-07 13:38:00|5418.4|5415.6|5417.4|5414.6|5418.4|5415.6|5417|5414.2|44
1610026690000|2021-01-07 13:38:10|5418|5415.2|5417.7|5414.9|5418|5415.2|5417.4|5414.6|6
1610026700000|2021-01-07 13:38:20|5418|5415.2|5418|5415.2|5419|5416.2|5417.4|5414.6|7
1610026710000|2021-01-07 13:38:30|5418.2|5415.4|5418|5415.2|5418.2|5415.4|5417.4|5414.6|5
1610026720000|2021-01-07 13:38:40|5417.7|5414.9|5419.7|5416.9|5419.7|5416.9|5417.7|5414.9|18
1610026730000|2021-01-07 13:38:50|5419.2|5416.4|5419.7|5416.9|5420.2|5417.4|5419.2|5416.4|6
1610026740000|2021-01-07 13:39:00|5419.5|5416.7|5417.7|5414.9|5419.5|5416.7|5417.7|5414.9|7
1610026750000|2021-01-07 13:39:10|5418|5415.2|5416.7|5413.9|5418|5415.2|5416.7|5413.9|7
1610026760000|2021-01-07 13:39:20|5416.4|5413.6|5415|5412.2|5416.4|5413.6|5413.7|5410.9|27
1610026770000|2021-01-07 13:39:30|5415.2|5412.4|5416.5|5413.7|5417|5414.2|5415.2|5412.4|11
1610026780000|2021-01-07 13:39:40|5417|5414.2|5417.5|5414.7|5418|5415.2|5416.4|5413.6|15
1610026790000|2021-01-07 13:39:50|5418|5415.2|5420|5417.2|5420|5417.2|5418|5415.2|81
1610026800000|2021-01-07 13:40:00|5420.5|5417.7|5420.7|5417.9|5423.9|5421.1|5419.4|5416.6|111
1610026810000|2021-01-07 13:40:10|5421|5418.2|5421|5418.2|5421|5418.2|5419.7|5416.9|11
1610026820000|2021-01-07 13:40:20|5421.2|5418.4|5421|5418.2|5421.2|5418.4|5420.2|5417.4|11
1610026830000|2021-01-07 13:40:30|5421.2|5418.4|5422.7|5419.9|5423|5420.2|5420.4|5417.6|36
1610026840000|2021-01-07 13:40:40|5421.2|5418.4|5422.5|5419.7|5422.5|5419.7|5420.2|5417.4|120
1610026850000|2021-01-07 13:40:50|5422.9|5420.1|5421|5418.2|5423|5420.2|5420|5417.2|5
1610026860000|2021-01-07 13:41:00|5420.7|5417.9|5421|5418.2|5421|5418.2|5420.5|5417.7|8
1610026870000|2021-01-07 13:41:10|5420.2|5417.4|5421|5418.2|5422|5419.2|5420.2|5417.4|25
1610026880000|2021-01-07 13:41:20|5421.2|5418.4|5421.2|5418.4|5421.7|5418.9|5421.2|5418.4|3
1610026890000|2021-01-07 13:41:30|5421|5418.2|5423|5420.2|5423.9|5421.1|5421|5418.2|79
1610026900000|2021-01-07 13:41:40|5422.9|5420.1|5421|5418.2|5422.9|5420.1|5421|5418.2|28
1610026910000|2021-01-07 13:41:50|5421.9|5419.1|5421|5418.2|5421.9|5419.1|5420|5417.2|28
1610026920000|2021-01-07 13:42:00|5419.2|5416.4|5420.5|5417.7|5420.5|5417.7|5419|5416.2|19
1610026930000|2021-01-07 13:42:10|5419.5|5416.7|5417.7|5414.9|5419.9|5417.1|5417.7|5414.9|58
1610026940000|2021-01-07 13:42:20|5418|5415.2|5418.7|5415.9|5419|5416.2|5417.7|5414.9|49
1610026950000|2021-01-07 13:42:30|5419|5416.2|5419.7|5416.9|5420|5417.2|5419|5416.2|19
1610026960000|2021-01-07 13:42:40|5419.4|5416.6|5417|5414.2|5419.4|5416.6|5416.7|5413.9|8
1610026970000|2021-01-07 13:42:50|5416.7|5413.9|5416.2|5413.4|5417|5414.2|5416.2|5413.4|7
1610026980000|2021-01-07 13:43:00|5415.7|5412.9|5415.2|5412.4|5416|5413.2|5415.2|5412.4|21
1610026990000|2021-01-07 13:43:10|5415.4|5412.6|5416|5413.2|5417|5414.2|5415.4|5412.6|16
1610027000000|2021-01-07 13:43:20|5416.2|5413.4|5418.7|5415.9|5418.9|5416.1|5416.2|5413.4|9
1610027010000|2021-01-07 13:43:30|5418.5|5415.7|5418|5415.2|5419|5416.2|5417|5414.2|39
1610027020000|2021-01-07 13:43:40|5418.9|5416.1|5418.4|5415.6|5420.7|5417.9|5418.4|5415.6|5
1610027030000|2021-01-07 13:43:50|5417.9|5415.1|5418|5415.2|5418|5415.2|5417.4|5414.6|9
1610027040000|2021-01-07 13:44:00|5418.2|5415.4|5419|5416.2|5419|5416.2|5418.2|5415.4|8
1610027050000|2021-01-07 13:44:10|5419.5|5416.7|5418.7|5415.9|5420|5417.2|5418.4|5415.6|6
1610027060000|2021-01-07 13:44:20|5418.4|5415.6|5417.7|5414.9|5419.4|5416.6|5417.2|5414.4|30
1610027070000|2021-01-07 13:44:30|5417.2|5414.4|5417|5414.2|5417.2|5414.4|5416.7|5413.9|8
1610027080000|2021-01-07 13:44:40|5417.4|5414.6|5418|5415.2|5418.7|5415.9|5417.4|5414.6|15
1610027090000|2021-01-07 13:44:50|5417.7|5414.9|5417.5|5414.7|5419|5416.2|5417.5|5414.7|99
1610027100000|2021-01-07 13:45:00|5417.7|5414.9|5416.7|5413.9|5417.7|5414.9|5416.7|5413.9|4
1610027110000|2021-01-07 13:45:10|5418.2|5415.4|5419.4|5416.6|5420|5417.2|5418.2|5415.4|40
1610027120000|2021-01-07 13:45:20|5419.7|5416.9|5417.2|5414.4|5420.9|5418.1|5417.2|5414.4|35
1610027130000|2021-01-07 13:45:30|5417.5|5414.7|5417.2|5414.4|5418.2|5415.4|5416.7|5413.9|29
1610027140000|2021-01-07 13:45:40|5417|5414.2|5413.2|5410.4|5417|5414.2|5413.2|5410.4|35
1610027150000|2021-01-07 13:45:50|5413|5410.2|5411.7|5408.9|5413|5410.2|5409.4|5406.6|487
1610027160000|2021-01-07 13:46:00|5411.4|5408.6|5408.7|5405.9|5411.7|5408.9|5408.7|5405.9|28
1610027170000|2021-01-07 13:46:10|5408.4|5405.6|5410.4|5407.6|5410.7|5407.9|5408.4|5405.6|77
1610027180000|2021-01-07 13:46:20|5409.7|5406.9|5405.9|5403.1|5410.2|5407.4|5405.9|5403.1|753
1610027190000|2021-01-07 13:46:30|5405.4|5402.6|5404.7|5401.9|5407.2|5404.4|5404.2|5401.4|133
1610027200000|2021-01-07 13:46:40|5405.2|5402.4|5405.4|5402.6|5406.2|5403.4|5404.4|5401.6|31
1610027210000|2021-01-07 13:46:50|5406.2|5403.4|5406.2|5403.4|5406.4|5403.6|5405.4|5402.6|30
1610027220000|2021-01-07 13:47:00|5405.9|5403.1|5403.7|5400.9|5407.4|5404.6|5403.4|5400.6|217
1610027230000|2021-01-07 13:47:10|5404|5401.2|5406|5403.2|5406.2|5403.4|5403.7|5400.9|66
1610027240000|2021-01-07 13:47:20|5406.2|5403.4|5408|5405.2|5408.4|5405.6|5406.2|5403.4|33
1610027250000|2021-01-07 13:47:30|5408.4|5405.6|5410.7|5407.9|5410.9|5408.1|5408.4|5405.6|44
1610027260000|2021-01-07 13:47:40|5411|5408.2|5412.4|5409.6|5412.4|5409.6|5410.7|5407.9|14
1610027270000|2021-01-07 13:47:50|5411.9|5409.1|5411.4|5408.6|5412.2|5409.4|5411.4|5408.6|6
1610027280000|2021-01-07 13:48:00|5411.2|5408.4|5409|5406.2|5411.2|5408.4|5408.4|5405.6|61
1610027290000|2021-01-07 13:48:10|5409.2|5406.4|5407.4|5404.6|5409.2|5406.4|5407.4|5404.6|17
1610027300000|2021-01-07 13:48:20|5406.9|5404.1|5406.4|5403.6|5406.9|5404.1|5406.4|5403.6|10
1610027310000|2021-01-07 13:48:30|5406.9|5404.1|5405.4|5402.6|5407.4|5404.6|5405.4|5402.6|36
1610027320000|2021-01-07 13:48:40|5405.7|5402.9|5405.9|5403.1|5405.9|5403.1|5405.4|5402.6|11
1610027330000|2021-01-07 13:48:50|5405.4|5402.6|5406.7|5403.9|5406.7|5403.9|5405|5402.2|24
1610027340000|2021-01-07 13:49:00|5406.9|5404.1|5405.7|5402.9|5407.2|5404.4|5405.4|5402.6|8
1610027350000|2021-01-07 13:49:10|5405.4|5402.6|5406.2|5403.4|5406.2|5403.4|5405.4|5402.6|7
1610027360000|2021-01-07 13:49:20|5407.2|5404.4|5407.4|5404.6|5408.2|5405.4|5407.2|5404.4|13
1610027370000|2021-01-07 13:49:30|5407.7|5404.9|5407.7|5404.9|5407.7|5404.9|5407.4|5404.6|10
1610027380000|2021-01-07 13:49:40|5408.2|5405.4|5409.4|5406.6|5409.7|5406.9|5407.4|5404.6|18
1610027390000|2021-01-07 13:49:50|5408.9|5406.1|5408.4|5405.6|5408.9|5406.1|5408.2|5405.4|22
1610027400000|2021-01-07 13:50:00|5408.7|5405.9|5408.7|5405.9|5408.7|5405.9|5408.2|5405.4|13
1610027410000|2021-01-07 13:50:10|5408.4|5405.6|5410.2|5407.4|5410.2|5407.4|5408.4|5405.6|15
1610027420000|2021-01-07 13:50:20|5410.4|5407.6|5410.2|5407.4|5412|5409.2|5409.5|5406.7|25
1610027430000|2021-01-07 13:50:30|5410.4|5407.6|5411.7|5408.9|5412.4|5409.6|5410.4|5407.6|17
1610027440000|2021-01-07 13:50:40|5412.4|5409.6|5412.2|5409.4|5412.4|5409.6|5411.4|5408.6|16
1610027450000|2021-01-07 13:50:50|5413|5410.2|5412.4|5409.6|5413|5410.2|5412.4|5409.6|8
1610027460000|2021-01-07 13:51:00|5411.7|5408.9|5411.2|5408.4|5411.7|5408.9|5410|5407.2|135
1610027470000|2021-01-07 13:51:10|5411|5408.2|5409.4|5406.6|5411|5408.2|5408.2|5405.4|26
1610027480000|2021-01-07 13:51:20|5409.7|5406.9|5409.4|5406.6|5409.7|5406.9|5409.4|5406.6|27
1610027490000|2021-01-07 13:51:30|5409.7|5406.9|5409.4|5406.6|5410.4|5407.6|5409.4|5406.6|6
1610027500000|2021-01-07 13:51:40|5409.7|5406.9|5409.4|5406.6|5409.7|5406.9|5407.4|5404.6|37
1610027510000|2021-01-07 13:51:50|5409.2|5406.4|5409.7|5406.9|5409.7|5406.9|5408.4|5405.6|7
1610027520000|2021-01-07 13:52:00|5409.4|5406.6|5409.9|5407.1|5410.2|5407.4|5409.4|5406.6|14
1610027530000|2021-01-07 13:52:10|5410.2|5407.4|5409.4|5406.6|5411.7|5408.9|5409.4|5406.6|46
1610027540000|2021-01-07 13:52:20|5408.9|5406.1|5409.4|5406.6|5409.4|5406.6|5408.4|5405.6|6
1610027550000|2021-01-07 13:52:30|5410.2|5407.4|5410.2|5407.4|5410.2|5407.4|5409.9|5407.1|7
1610027560000|2021-01-07 13:52:40|5410.4|5407.6|5407.4|5404.6|5410.4|5407.6|5407.4|5404.6|35
1610027570000|2021-01-07 13:52:50|5407.9|5405.1|5407|5404.2|5407.9|5405.1|5406|5403.2|16
1610027580000|2021-01-07 13:53:00|5407.2|5404.4|5406|5403.2|5408.2|5405.4|5406|5403.2|68
1610027590000|2021-01-07 13:53:10|5405.7|5402.9|5405.2|5402.4|5406.2|5403.4|5404.7|5401.9|5
1610027600000|2021-01-07 13:53:20|5404.7|5401.9|5405.2|5402.4|5405.7|5402.9|5404.4|5401.6|57
1610027610000|2021-01-07 13:53:30|5404.9|5402.1|5404.9|5402.1|5405.2|5402.4|5404.4|5401.6|8
1610027620000|2021-01-07 13:53:40|5405.2|5402.4|5408|5405.2|5408.2|5405.4|5405.2|5402.4|12
1610027630000|2021-01-07 13:53:50|5408.2|5405.4|5408.7|5405.9|5409|5406.2|5408.2|5405.4|11
1610027640000|2021-01-07 13:54:00|5408.4|5405.6|5407.4|5404.6|5408.4|5405.6|5407.4|5404.6|12
1610027650000|2021-01-07 13:54:10|5408|5405.2|5405.7|5402.9|5408.2|5405.4|5405.4|5402.6|26
1610027660000|2021-01-07 13:54:20|5406|5403.2|5406.9|5404.1|5407.2|5404.4|5406|5403.2|14
1610027670000|2021-01-07 13:54:30|5406.7|5403.9|5408.2|5405.4|5408.7|5405.9|5406.7|5403.9|4
1610027680000|2021-01-07 13:54:40|5408.4|5405.6|5408.7|5405.9|5409.4|5406.6|5408.2|5405.4|225
1610027690000|2021-01-07 13:54:50|5408.2|5405.4|5409.2|5406.4|5409.2|5406.4|5408.2|5405.4|4
1610027700000|2021-01-07 13:55:00|5409.4|5406.6|5409|5406.2|5410.2|5407.4|5409|5406.2|22
1610027710000|2021-01-07 13:55:10|5409.4|5406.6|5410|5407.2|5410|5407.2|5409.2|5406.4|23
1610027720000|2021-01-07 13:55:20|5410.2|5407.4|5410.7|5407.9|5411|5408.2|5409.2|5406.4|26
1610027730000|2021-01-07 13:55:30|5410.4|5407.6|5410|5407.2|5410.4|5407.6|5409.4|5406.6|13
1610027740000|2021-01-07 13:55:40|5409.4|5406.6|5406.4|5403.6|5409.4|5406.6|5406.4|5403.6|59
1610027750000|2021-01-07 13:55:50|5405.9|5403.1|5404.4|5401.6|5406.2|5403.4|5403|5400.2|233
1610027760000|2021-01-07 13:56:00|5403.7|5400.9|5399|5396.2|5404.2|5401.4|5397.7|5394.1|2049
1610027770000|2021-01-07 13:56:10|5398.7|5395.9|5400.7|5397.9|5401|5398.2|5398|5395.2|72
1610027780000|2021-01-07 13:56:20|5400.5|5397.7|5399.5|5396.7|5400.5|5397.7|5399|5396.2|7
1610027790000|2021-01-07 13:56:30|5399.7|5396.9|5398.7|5395.9|5399.7|5396.9|5398.7|5395.9|48
1610027800000|2021-01-07 13:56:40|5398.4|5395.6|5398|5395.2|5398.5|5395.7|5397.7|5394.9|39
1610027810000|2021-01-07 13:56:50|5398.5|5395.7|5398.7|5395.9|5398.7|5395.9|5398.5|5395.7|60
1610027820000|2021-01-07 13:57:00|5398|5395.2|5398|5395.2|5398.5|5395.7|5397.5|5394.7|43
1610027830000|2021-01-07 13:57:10|5398.3|5395.5|5397|5394.2|5398.5|5395.7|5396.5|5393.7|81
1610027840000|2021-01-07 13:57:20|5396.7|5393.9|5397.7|5394.9|5398.5|5395.7|5396.3|5393.5|29
1610027850000|2021-01-07 13:57:30|5397.5|5394.7|5397.5|5394.7|5398|5395.2|5397.3|5394.5|49
1610027860000|2021-01-07 13:57:40|5397.3|5394.5|5396.7|5393.9|5397.3|5394.5|5396.5|5393.7|32
1610027870000|2021-01-07 13:57:50|5397|5394.2|5396.7|5393.9|5398.5|5395.7|5396.7|5393.9|65
1610027880000|2021-01-07 13:58:00|5397|5394.2|5398|5395.2|5398.7|5395.9|5397|5394.2|98
1610027890000|2021-01-07 13:58:10|5397.7|5394.9|5398.2|5395.4|5398.5|5395.7|5397.7|5394.9|68
1610027900000|2021-01-07 13:58:20|5397.7|5394.9|5397.5|5394.7|5397.7|5394.9|5397.5|5394.7|5
1610027910000|2021-01-07 13:58:30|5397.7|5394.9|5398.3|5395.5|5398.5|5395.7|5397.7|5394.9|4
1610027920000|2021-01-07 13:58:40|5398.5|5395.7|5401|5398.2|5402.3|5399.5|5398.5|5395.7|176
1610027930000|2021-01-07 13:58:50|5400.7|5397.9|5400.7|5397.9|5401.5|5398.7|5400.5|5397.7|119
1610027940000|2021-01-07 13:59:00|5400.5|5397.7|5401.7|5398.9|5402|5399.2|5400.2|5397.4|33
1610027950000|2021-01-07 13:59:10|5402.3|5399.5|5398.5|5395.7|5403.3|5400.5|5398|5395.2|153
1610027960000|2021-01-07 13:59:20|5398.8|5396|5398.5|5395.7|5399.2|5396.4|5397.2|5394.4|33
1610027970000|2021-01-07 13:59:30|5398.7|5395.9|5399.3|5396.5|5399.7|5396.9|5397.8|5395|28
1610027980000|2021-01-07 13:59:40|5398.7|5395.9|5398.7|5395.9|5398.8|5396|5397.8|5395|31
1610027990000|2021-01-07 13:59:50|5398.8|5396|5393.8|5391|5398.8|5396|5393.8|5391|111
1610028000000|2021-01-07 14:00:00|5394.5|5391.7|5404.3|5401.5|5404.3|5401.5|5393.8|5391|775
1610028010000|2021-01-07 14:00:10|5404.5|5401.7|5408.3|5405.5|5408.3|5405.5|5401|5398.2|121
1610028020000|2021-01-07 14:00:20|5408|5405.2|5411.3|5408.5|5411.3|5408.5|5408|5405.2|229
1610028030000|2021-01-07 14:00:30|5410.8|5408|5410.3|5407.5|5411|5408.2|5408.7|5405.9|33
1610028040000|2021-01-07 14:00:40|5410.5|5407.7|5412.8|5410|5415.3|5412.5|5410.5|5407.7|384
1610028050000|2021-01-07 14:00:50|5413.3|5410.5|5414.3|5411.5|5415.3|5412.5|5412.7|5409.9|88
1610028060000|2021-01-07 14:01:00|5414|5411.2|5415.3|5412.5|5416.3|5413.5|5413.7|5410.9|421
1610028070000|2021-01-07 14:01:10|5415|5412.2|5415|5412.2|5416|5413.2|5415|5412.2|57
1610028080000|2021-01-07 14:01:20|5415.3|5412.5|5419.3|5416.5|5419.3|5416.5|5415.3|5412.5|148
1610028090000|2021-01-07 14:01:30|5419.2|5416.4|5415.3|5412.5|5419.3|5416.5|5413.5|5410.7|75
1610028100000|2021-01-07 14:01:40|5415.2|5412.4|5416.2|5413.4|5416.3|5413.5|5414.3|5411.5|29
1610028110000|2021-01-07 14:01:50|5415.8|5413|5415.2|5412.4|5415.8|5413|5414|5411.2|50
1610028120000|2021-01-07 14:02:00|5415.3|5412.5|5417.3|5414.5|5418.5|5415.7|5414.3|5411.5|37
1610028130000|2021-01-07 14:02:10|5417.5|5414.7|5417.5|5414.7|5417.8|5415|5417|5414.2|41
1610028140000|2021-01-07 14:02:20|5417.3|5414.5|5416.5|5413.7|5417.3|5414.5|5415.3|5412.5|16
1610028150000|2021-01-07 14:02:30|5415.5|5412.7|5415.3|5412.5|5415.5|5412.7|5414.7|5411.9|22
1610028160000|2021-01-07 14:02:40|5416|5413.2|5412.3|5409.5|5416|5413.2|5411.7|5408.9|52
1610028170000|2021-01-07 14:02:50|5412|5409.2|5414|5411.2|5414|5411.2|5410.7|5407.9|20
1610028180000|2021-01-07 14:03:00|5413.5|5410.7|5412.5|5409.7|5414|5411.2|5411|5408.2|33
1610028190000|2021-01-07 14:03:10|5412.2|5409.4|5407.5|5404.7|5412.3|5409.5|5406.7|5403.9|167
1610028200000|2021-01-07 14:03:20|5407.3|5404.5|5407.2|5404.4|5407.8|5405|5406.7|5403.9|139
1610028210000|2021-01-07 14:03:30|5406.8|5404|5407.5|5404.7|5407.7|5404.9|5405.8|5403|17
1610028220000|2021-01-07 14:03:40|5407.7|5404.9|5406.3|5403.5|5407.7|5404.9|5405.3|5402.5|9
1610028230000|2021-01-07 14:03:50|5405.8|5403|5405.3|5402.5|5406.7|5403.9|5404.5|5401.7|18
1610028240000|2021-01-07 14:04:00|5405|5402.2|5403.5|5400.7|5405|5402.2|5402.7|5399.9|19
1610028250000|2021-01-07 14:04:10|5403.7|5400.9|5406.2|5403.4|5406.7|5403.9|5403.7|5400.9|30
1610028260000|2021-01-07 14:04:20|5406.3|5403.5|5408.8|5406|5409.2|5406.4|5406.3|5403.5|50
1610028270000|2021-01-07 14:04:30|5408.7|5405.9|5407.7|5404.9|5410.7|5407.9|5407.7|5404.9|246
1610028280000|2021-01-07 14:04:40|5408|5405.2|5409.7|5406.9|5410.5|5407.7|5408|5405.2|12
1610028290000|2021-01-07 14:04:50|5409.5|5406.7|5408.7|5405.9|5410|5407.2|5408.7|5405.9|8
1610028300000|2021-01-07 14:05:00|5408.5|5405.7|5408.5|5405.7|5408.5|5405.7|5406.7|5403.9|9
1610028310000|2021-01-07 14:05:10|5408.7|5405.9|5405|5402.2|5409.7|5406.9|5404.7|5401.9|30
1610028320000|2021-01-07 14:05:20|5404.7|5401.9|5404.7|5401.9|5405.3|5402.5|5402.7|5399.9|64
1610028330000|2021-01-07 14:05:30|5405.2|5402.4|5408.5|5405.7|5408.5|5405.7|5405.2|5402.4|28
1610028340000|2021-01-07 14:05:40|5407.5|5404.7|5407.5|5404.7|5408|5405.2|5407|5404.2|113
1610028350000|2021-01-07 14:05:50|5408.3|5405.5|5408.5|5405.7|5408.7|5405.9|5407.7|5404.9|5
1610028360000|2021-01-07 14:06:00|5408.7|5405.9|5409|5406.2|5409.7|5406.9|5408.7|5405.9|19
1610028370000|2021-01-07 14:06:10|5407.7|5404.9|5409.2|5406.4|5409.2|5406.4|5407.7|5404.9|11
1610028380000|2021-01-07 14:06:20|5409.5|5406.7|5407.2|5404.4|5410|5407.2|5407.2|5404.4|8
1610028390000|2021-01-07 14:06:30|5406.7|5403.9|5405.2|5402.4|5407.7|5404.9|5405|5402.2|18
1610028400000|2021-01-07 14:06:40|5405.5|5402.7|5406|5403.2|5407.7|5404.9|5404.5|5401.7|55
1610028410000|2021-01-07 14:06:50|5405.7|5402.9|5404.7|5401.9|5406|5403.2|5403.7|5400.9|200
1610028420000|2021-01-07 14:07:00|5404.2|5401.4|5404.2|5401.4|5404.7|5401.9|5403.7|5400.9|21
1610028430000|2021-01-07 14:07:10|5404.5|5401.7|5404.7|5401.9|5405.5|5402.7|5404.5|5401.7|5
1610028440000|2021-01-07 14:07:20|5403.7|5400.9|5403.7|5400.9|5404|5401.2|5401.5|5398.7|43
1610028450000|2021-01-07 14:07:30|5403.8|5401|5403.7|5400.9|5404.7|5401.9|5403.3|5400.5|33
1610028460000|2021-01-07 14:07:40|5403.8|5401|5405.2|5402.4|5405.7|5402.9|5403.3|5400.5|317
1610028470000|2021-01-07 14:07:50|5405.5|5402.7|5407.5|5404.7|5408.2|5405.4|5405.5|5402.7|20
1610028480000|2021-01-07 14:08:00|5406.8|5404|5407.7|5404.9|5407.7|5404.9|5406.7|5403.9|23
1610028490000|2021-01-07 14:08:10|5407.2|5404.4|5408.7|5405.9|5408.7|5405.9|5406.7|5403.9|20
1610028500000|2021-01-07 14:08:20|5408.2|5405.4|5406.7|5403.9|5408.5|5405.7|5406.7|5403.9|5
1610028510000|2021-01-07 14:08:30|5407.2|5404.4|5409.7|5406.9|5410.7|5407.9|5407.2|5404.4|28
1610028520000|2021-01-07 14:08:40|5409|5406.2|5409|5406.2|5409.2|5406.4|5408.7|5405.9|8
1610028530000|2021-01-07 14:08:50|5408.8|5406|5409.7|5406.9|5409.7|5406.9|5408.7|5405.9|1
1610028540000|2021-01-07 14:09:00|5409.5|5406.7|5409.5|5406.7|5409.5|5406.7|5408.7|5405.9|10
1610028550000|2021-01-07 14:09:10|5409|5406.2|5409.5|5406.7|5409.5|5406.7|5409|5406.2|7
1610028560000|2021-01-07 14:09:20|5410|5407.2|5412.5|5409.7|5412.5|5409.7|5408.7|5405.9|160
1610028570000|2021-01-07 14:09:30|5412.2|5409.4|5411|5408.2|5412.5|5409.7|5410.5|5407.7|11
1610028580000|2021-01-07 14:09:40|5411.7|5408.9|5411.7|5408.9|5412|5409.2|5411.7|5408.9|154
1610028590000|2021-01-07 14:09:50|5411.5|5408.7|5414.5|5411.7|5414.5|5411.7|5411.2|5408.4|62
1610028600000|2021-01-07 14:10:00|5414.7|5411.9|5415.7|5412.9|5415.7|5412.9|5414.5|5411.7|42
1610028610000|2021-01-07 14:10:10|5415|5412.2|5414.5|5411.7|5415.3|5412.5|5414.5|5411.7|33
1610028620000|2021-01-07 14:10:20|5414.7|5411.9|5415|5412.2|5415.7|5412.9|5414.7|5411.9|41
1610028630000|2021-01-07 14:10:30|5415.3|5412.5|5415.7|5412.9|5417.5|5414.7|5415.3|5412.5|25
1610028640000|2021-01-07 14:10:40|5415.2|5412.4|5415.5|5412.7|5415.7|5412.9|5414.5|5411.7|17
1610028650000|2021-01-07 14:10:50|5415.7|5412.9|5417.7|5414.9|5417.7|5414.9|5415.7|5412.9|13
1610028660000|2021-01-07 14:11:00|5417.5|5414.7|5416.7|5413.9|5418.7|5415.9|5416|5413.2|21
1610028670000|2021-01-07 14:11:10|5417|5414.2|5415.5|5412.7|5417|5414.2|5415.2|5412.4|5
1610028680000|2021-01-07 14:11:20|5415.7|5412.9|5415.7|5412.9|5415.7|5412.9|5415.7|5412.9|12
1610028690000|2021-01-07 14:11:30|5416.5|5413.7|5415.7|5412.9|5417.2|5414.4|5414.7|5411.9|207
1610028700000|2021-01-07 14:11:40|5415.5|5412.7|5414.5|5411.7|5415.5|5412.7|5414.5|5411.7|12
1610028710000|2021-01-07 14:11:50|5414.7|5411.9|5414.2|5411.4|5414.7|5411.9|5413.5|5410.7|32
1610028720000|2021-01-07 14:12:00|5414.5|5411.7|5416.8|5414|5417.5|5414.7|5414.5|5411.7|36
1610028730000|2021-01-07 14:12:10|5416.7|5413.9|5417.2|5414.4|5417.7|5414.9|5416.7|5413.9|35
1610028740000|2021-01-07 14:12:20|5417.5|5414.7|5417.7|5414.9|5417.7|5414.9|5416.7|5413.9|14
1610028750000|2021-01-07 14:12:30|5417|5414.2|5416.7|5413.9|5417.2|5414.4|5415.8|5413|10
1610028760000|2021-01-07 14:12:40|5416.3|5413.5|5416.2|5413.4|5416.7|5413.9|5416.2|5413.4|21
1610028770000|2021-01-07 14:12:50|5416.5|5413.7|5415.7|5412.9|5416.7|5413.9|5414.5|5411.7|54
1610028780000|2021-01-07 14:13:00|5415.2|5412.4|5418.2|5415.4|5418.2|5415.4|5415.2|5412.4|16
1610028790000|2021-01-07 14:13:10|5418.5|5415.7|5418.7|5415.9|5418.7|5415.9|5417.7|5414.9|62
1610028800000|2021-01-07 14:13:20|||||||||48
1610028810000|2021-01-07 14:13:30|5420|5417.2|5418.5|5415.7|5420.2|5417.4|5418.5|5415.7|31
1610028820000|2021-01-07 14:13:40|5418.3|5415.5|5416.8|5414|5418.3|5415.5|5416.7|5413.9|30
1610028830000|2021-01-07 14:13:50|5416.7|5413.9|5417.7|5414.9|5417.7|5414.9|5416.7|5413.9|29
1610028840000|2021-01-07 14:14:00|5418.3|5415.5|5420.7|5417.9|5421.7|5418.9|5418.2|5415.4|27
1610028850000|2021-01-07 14:14:10|5421.3|5418.5|5421.2|5418.4|5423.7|5420.9|5420.7|5417.9|84
1610028860000|2021-01-07 14:14:20|5421.7|5418.9|5418.7|5415.9|5422.2|5419.4|5418.5|5415.7|37
1610028870000|2021-01-07 14:14:30|5418.8|5416|5420.7|5417.9|5420.7|5417.9|5416.8|5414|14
1610028880000|2021-01-07 14:14:40|5419.8|5417|5419.3|5416.5|5420.3|5417.5|5419|5416.2|92
1610028890000|2021-01-07 14:14:50|5419|5416.2|5417.7|5414.9|5420.2|5417.4|5417.3|5414.5|418
1610028900000|2021-01-07 14:15:00|5418|5415.2|5422.3|5419.5|5422.7|5419.9|5418|5415.2|12
1610028910000|2021-01-07 14:15:10|5421.7|5418.9|5422.2|5419.4|5423|5420.2|5421.3|5418.5|71
1610028920000|2021-01-07 14:15:20|5422.7|5419.9|5423|5420.2|5423.7|5420.9|5422|5419.2|38
1610028930000|2021-01-07 14:15:30|5422.8|5420|5420.2|5417.4|5422.8|5420|5419.7|5416.9|12
1610028940000|2021-01-07 14:15:40|5420.7|5417.9|5421.7|5418.9|5421.7|5418.9|5419.8|5417|32
1610028950000|2021-01-07 14:15:50|5421.3|5418.5|5420.3|5417.5|5421.7|5418.9|5419.8|5417|109
1610028960000|2021-01-07 14:16:00|5420.7|5417.9|5420.3|5417.5|5421.7|5418.9|5420.3|5417.5|117
1610028970000|2021-01-07 14:16:10|5419.7|5416.9|5420.7|5417.9|5421.5|5418.7|5418.3|5415.5|728
1610028980000|2021-01-07 14:16:20|5422.2|5419.4|5422.7|5419.9|5423.3|5420.5|5422.2|5419.4|53
1610028990000|2021-01-07 14:16:30|5422.3|5419.5|5421.5|5418.7|5422.3|5419.5|5421|5418.2|4
1610029000000|2021-01-07 14:16:40|5421|5418.2|5421|5418.2|5421.5|5418.7|5420.7|5417.9|7
1610029010000|2021-01-07 14:16:50|5420.7|5417.9|5420.7|5417.9|5421.5|5418.7|5420.5|5417.7|3
1610029020000|2021-01-07 14:17:00|5420.5|5417.7|5422.3|5419.5|5422.7|5419.9|5419.7|5416.9|71
1610029030000|2021-01-07 14:17:10|5422.8|5420|5421|5418.2|5423.5|5420.7|5421|5418.2|25
1610029040000|2021-01-07 14:17:20|5420.7|5417.9|5418.7|5415.9|5420.7|5417.9|5418.7|5415.9|45
1610029050000|2021-01-07 14:17:30|5419.2|5416.4|5420.3|5417.5|5420.3|5417.5|5418.8|5416|5
1610029060000|2021-01-07 14:17:40|5420.7|5417.9|5422.5|5419.7|5422.5|5419.7|5420.7|5417.9|64
1610029070000|2021-01-07 14:17:50|5421.7|5418.9|5422.7|5419.9|5423.3|5420.5|5421.7|5418.9|28
1610029080000|2021-01-07 14:18:00|5422.2|5419.4|5423.2|5420.4|5423.5|5420.7|5422.2|5419.4|16
1610029090000|2021-01-07 14:18:10|5422.7|5419.9|5422.7|5419.9|5423|5420.2|5422.7|5419.9|0
1610029100000|2021-01-07 14:18:20|5423.3|5420.5|5425.5|5422.7|5425.5|5422.7|5422.7|5419.9|11
1610029110000|2021-01-07 14:18:30|5425.3|5422.5|5425.2|5422.4|5425.7|5422.9|5424.7|5421.9|51
1610029120000|2021-01-07 14:18:40|5425.7|5422.9|5424.7|5421.9|5425.7|5422.9|5424.7|5421.9|2
1610029130000|2021-01-07 14:18:50|5424.2|5421.4|5423.7|5420.9|5424.5|5421.7|5423.5|5420.7|19
1610029140000|2021-01-07 14:19:00|5423.2|5420.4|5423.5|5420.7|5423.7|5420.9|5422.7|5419.9|9
1610029150000|2021-01-07 14:19:10|5423.7|5420.9|5425|5422.2|5425|5422.2|5422.7|5419.9|26
1610029160000|2021-01-07 14:19:20|5424.7|5421.9|5424|5421.2|5424.7|5421.9|5423.7|5420.9|45
1610029170000|2021-01-07 14:19:30|5423.7|5420.9|5423.7|5420.9|5424|5421.2|5423.7|5420.9|14
1610029180000|2021-01-07 14:19:40|5422.8|5420|5421.7|5418.9|5422.8|5420|5421.7|5418.9|10
1610029190000|2021-01-07 14:19:50|5421.5|5418.7|5421.7|5418.9|5422.3|5419.5|5421.5|5418.7|4
1610029200000|2021-01-07 14:20:00|5421.5|5418.7|5423.7|5420.9|5423.7|5420.9|5420.7|5417.9|19
1610029210000|2021-01-07 14:20:10|5423.5|5420.7|5423.5|5420.7|5423.5|5420.7|5422.5|5419.7|15
1610029220000|2021-01-07 14:20:20|5424.3|5421.5|5425.7|5422.9|5426|5423.2|5424.3|5421.5|34
1610029230000|2021-01-07 14:20:30|5425.5|5422.7|5425.5|5422.7|5425.5|5422.7|5424.7|5421.9|4
1610029240000|2021-01-07 14:20:40|5424.8|5422|5423.7|5420.9|5425.3|5422.5|5423.7|5420.9|31
1610029250000|2021-01-07 14:20:50|5424|5421.2|5425.2|5422.4|5425.7|5422.9|5424|5421.2|134
1610029260000|2021-01-07 14:21:00|5425|5422.2|5426.5|5423.7|5426.5|5423.7|5424|5421.2|20
1610029270000|2021-01-07 14:21:10|5426|5423.2|5425.5|5422.7|5426.5|5423.7|5425.2|5422.4|14
1610029280000|2021-01-07 14:21:20|5425.2|5422.4|5424.7|5421.9|5425.5|5422.7|5424.7|5421.9|9
1610029290000|2021-01-07 14:21:30|5424.3|5421.5|5424.7|5421.9|5424.7|5421.9|5423.2|5420.4|30
1610029300000|2021-01-07 14:21:40|5424.5|5421.7|5423|5420.2|5424.5|5421.7|5421.8|5419|27
1610029310000|2021-01-07 14:21:50|5422.7|5419.9|5421|5418.2|5422.7|5419.9|5420.7|5417.9|12
1610029320000|2021-01-07 14:22:00|5421.3|5418.5|5419.7|5416.9|5422.5|5419.7|5418.7|5415.9|43
1610029330000|2021-01-07 14:22:10|5420|5417.2|5419.7|5416.9|5420.7|5417.9|5419.2|5416.4|61
1610029340000|2021-01-07 14:22:20|||||||||17
1610029350000|2021-01-07 14:22:30|||||||||47
1610029360000|2021-01-07 14:22:40|||||||||61
1610029370000|2021-01-07 14:22:50|5421.7|5418.9|5422.5|5419.7|5423|5420.2|5421.5|5418.7|82
1610029380000|2021-01-07 14:23:00|5422.2|5419.4|5422.5|5419.7|5422.5|5419.7|5421.7|5418.9|71
1610029390000|2021-01-07 14:23:10|5421.7|5418.9|5422.2|5419.4|5422.5|5419.7|5421.7|5418.9|6
1610029400000|2021-01-07 14:23:20|5422.5|5419.7|5421.7|5418.9|5422.5|5419.7|5421.7|5418.9|24
1610029410000|2021-01-07 14:23:30|5422.5|5419.7|5422.7|5419.9|5423.5|5420.7|5422.5|5419.7|17
1610029420000|2021-01-07 14:23:40|5422|5419.2|5421.7|5418.9|5422.5|5419.7|5421.7|5418.9|31
1610029430000|2021-01-07 14:23:50|5421|5418.2|5421.7|5418.9|5421.7|5418.9|5419.7|5416.9|64
1610029440000|2021-01-07 14:24:00|5421.5|5418.7|5421.7|5418.9|5421.7|5418.9|5420.7|5417.9|14
1610029450000|2021-01-07 14:24:10|5421.3|5418.5|5420.7|5417.9|5421.7|5418.9|5420.7|5417.9|58
1610029460000|2021-01-07 14:24:20|5420.2|5417.4|5420.7|5417.9|5420.7|5417.9|5420.2|5417.4|5
1610029470000|2021-01-07 14:24:30|5421.2|5418.4|5419.8|5417|5421.2|5418.4|5419.8|5417|4
1610029480000|2021-01-07 14:24:40|5419.7|5416.9|5420.2|5417.4|5420.2|5417.4|5418.7|5415.9|13
1610029490000|2021-01-07 14:24:50|5419.7|5416.9|5416.7|5413.9|5420.2|5417.4|5416.7|5413.9|51
1610029500000|2021-01-07 14:25:00|5416|5413.2|5416.7|5413.9|5417.5|5414.7|5414.7|5411.9|42
1610029510000|2021-01-07 14:25:10|5416.5|5413.7|5416|5413.2|5416.5|5413.7|5415.2|5412.4|39
1610029520000|2021-01-07 14:25:20|5415.7|5412.9|5416.7|5413.9|5416.7|5413.9|5414.7|5411.9|22
1610029530000|2021-01-07 14:25:30|5416.5|5413.7|5417|5414.2|5417.2|5414.4|5416.5|5413.7|17
1610029540000|2021-01-07 14:25:40|5416.7|5413.9|5417.5|5414.7|5417.7|5414.9|5416.5|5413.7|17
1610029550000|2021-01-07 14:25:50|5417.7|5414.9|5416.7|5413.9|5419.2|5416.4|5416.7|5413.9|18
1610029560000|2021-01-07 14:26:00|5416.5|5413.7|5416.7|5413.9|5416.7|5413.9|5415.7|5412.9|25
1610029570000|2021-01-07 14:26:10|5417|5414.2|5414.5|5411.7|5417|5414.2|5414.5|5411.7|80
1610029580000|2021-01-07 14:26:20|5414.7|5411.9|5415.2|5412.4|5415.5|5412.7|5414.5|5411.7|28
1610029590000|2021-01-07 14:26:30|5415|5412.2|5417.5|5414.7|5417.5|5414.7|5414.7|5411.9|129
1610029600000|2021-01-07 14:26:40|5418.3|5415.5|5417.5|5414.7|5418.7|5415.9|5417.2|5414.4|17
1610029610000|2021-01-07 14:26:50|5417.2|5414.4|5418.7|5415.9|5419|5416.2|5417|5414.2|43
1610029620000|2021-01-07 14:27:00|5418.3|5415.5|5419|5416.2|5419.3|5416.5|5417.7|5414.9|25
1610029630000|2021-01-07 14:27:10|5418.7|5415.9|5415.7|5412.9|5419|5416.2|5415.7|5412.9|78
1610029640000|2021-01-07 14:27:20|5415.3|5412.5|5414.5|5411.7|5415.3|5412.5|5414.5|5411.7|41
1610029650000|2021-01-07 14:27:30|5414.7|5411.9|5414.7|5411.9|5414.7|5411.9|5414.7|5411.9|2
1610029660000|2021-01-07 14:27:40|5414.5|5411.7|5415.5|5412.7|5415.7|5412.9|5412.7|5409.9|115
1610029670000|2021-01-07 14:27:50|5415.7|5412.9|5414.7|5411.9|5416.3|5413.5|5414.7|5411.9|27
1610029680000|2021-01-07 14:28:00|5413.7|5410.9|5413.7|5410.9|5414|5411.2|5412|5409.2|20
1610029690000|2021-01-07 14:28:10|5414|5411.2|5414.7|5411.9|5414.7|5411.9|5413.7|5410.9|2
1610029700000|2021-01-07 14:28:20|5415|5412.2|5415.5|5412.7|5415.5|5412.7|5414.7|5411.9|8
1610029710000|2021-01-07 14:28:30|5415.7|5412.9|5418.5|5415.7|5418.5|5415.7|5415.7|5412.9|34
1610029720000|2021-01-07 14:28:40|5418.7|5415.9|5418.7|5415.9|5419.2|5416.4|5418.5|5415.7|24
1610029730000|2021-01-07 14:28:50|5419|5416.2|5419|5416.2|5419|5416.2|5419|5416.2|2
1610029740000|2021-01-07 14:29:00|5418.7|5415.9|5421|5418.2|5421|5418.2|5418.7|5415.9|18
1610029750000|2021-01-07 14:29:10|5420.7|5417.9|5422.5|5419.7|5423.3|5420.5|5420.5|5417.7|62
1610029760000|2021-01-07 14:29:20|5421.7|5418.9|5421.3|5418.5|5422.2|5419.4|5420.7|5417.9|10
1610029770000|2021-01-07 14:29:30|5421.5|5418.7|5421.5|5418.7|5421.5|5418.7|5419.7|5416.9|26
1610029780000|2021-01-07 14:29:40|5421.2|5418.4|5421.5|5418.7|5422.7|5419.9|5421|5418.2|61
1610029790000|2021-01-07 14:29:50|5421.7|5418.9|5422.5|5419.7|5423.5|5420.7|5421.7|5418.9|43
1610029800000|2021-01-07 14:30:00|5422.7|5419.9|5420.3|5417.5|5422.7|5419.9|5419.7|5416.9|25
1610029810000|2021-01-07 14:30:10|5420.7|5417.9|5421.5|5418.7|5421.5|5418.7|5417.7|5414.9|85
1610029830000|2021-01-07 14:30:30|5421.7|5418.9|5422.5|5419.7|5423.7|5420.9|5421.7|5418.9|58
1610029840000|2021-01-07 14:30:40|5422.7|5419.9|5423.7|5420.9|5423.7|5420.9|5422.7|5419.9|28
1610029850000|2021-01-07 14:30:50|5423|5420.2|5423.7|5420.9|5423.7|5420.9|5422.7|5419.9|58
1610029860000|2021-01-07 14:31:00|5423.5|5420.7|5423.7|5420.9|5423.7|5420.9|5421.7|5418.9|71
1610029870000|2021-01-07 14:31:10|5424.3|5421.5|5421.7|5418.9|5424.3|5421.5|5421.7|5418.9|16
1610029880000|2021-01-07 14:31:20|5422.3|5419.5|5421.5|5418.7|5423.7|5420.9|5421|5418.2|9
1610029890000|2021-01-07 14:31:30|5421.7|5418.9|5418.7|5415.9|5421.7|5418.9|5418.7|5415.9|53
1610029900000|2021-01-07 14:31:40|5418|5415.2|5416.5|5413.7|5418.2|5415.4|5415.7|5412.9|68
1610029910000|2021-01-07 14:31:50|5416|5413.2|5416.8|5414|5418.2|5415.4|5415.7|5412.9|46
1610029920000|2021-01-07 14:32:00|5417.7|5414.9|5416.3|5413.5|5418.7|5415.9|5416.3|5413.5|13
1610029930000|2021-01-07 14:32:10|5416.7|5413.9|5416.8|5414|5417.7|5414.9|5415.8|5413|19
1610029940000|2021-01-07 14:32:20|5416.7|5413.9|5417.7|5414.9|5417.7|5414.9|5415.8|5413|14
1610029950000|2021-01-07 14:32:30|5417.8|5415|5416.3|5413.5|5418.8|5416|5416.3|5413.5|48
1610029960000|2021-01-07 14:32:40|5416.7|5413.9|5413.8|5411|5416.8|5414|5413.8|5411|56
1610029970000|2021-01-07 14:32:50|5413.3|5410.5|5414.7|5411.9|5414.7|5411.9|5413.3|5410.5|26
1610029980000|2021-01-07 14:33:00|5414.2|5411.4|5418.7|5415.9|5418.8|5416|5414|5411.2|119
1610029990000|2021-01-07 14:33:10|5418.3|5415.5|5420.7|5417.9|5420.7|5417.9|5418.2|5415.4|28
1610030000000|2021-01-07 14:33:20|5421|5418.2|5423.2|5420.4|5423.7|5420.9|5421|5418.2|35
1610030010000|2021-01-07 14:33:30|5422.8|5420|5425|5422.2|5425.7|5422.9|5422.8|5420|20
1610030020000|2021-01-07 14:33:40|5424.5|5421.7|5424.7|5421.9|5424.7|5421.9|5422.8|5420|15
1610030030000|2021-01-07 14:33:50|5424.8|5422|5426.5|5423.7|5426.8|5424|5424.3|5421.4|276
1610030040000|2021-01-07 14:34:00|5426.7|5423.9|5426.7|5423.9|5426.7|5423.9|5425.2|5422.4|34
1610030050000|2021-01-07 14:34:10|5425.8|5423|5426.8|5424|5426.8|5424|5425.8|5423|77
1610030060000|2021-01-07 14:34:20|5426.7|5423.9|5423.3|5420.5|5426.7|5423.9|5422.7|5419.9|22
1610030070000|2021-01-07 14:34:30|5423.7|5420.9|5422.8|5420|5424.3|5421.5|5422.3|5419.5|48
1610030080000|2021-01-07 14:34:40|5422.7|5419.9|5423.7|5420.9|5424.7|5421.9|5422.7|5419.9|47
1610030090000|2021-01-07 14:34:50|5423.3|5420.5|5421.7|5418.9|5423.3|5420.5|5421.2|5418.4|26
1610030100000|2021-01-07 14:35:00|5421.3|5418.5|5422.7|5419.9|5422.7|5419.9|5418.7|5415.9|99
1610030110000|2021-01-07 14:35:10|5423.7|5420.9|5424.2|5421.4|5424.2|5421.4|5422.7|5419.9|14
1610030120000|2021-01-07 14:35:20|5424.5|5421.7|5424.7|5421.9|5425.7|5422.9|5423.8|5421|39
1610030130000|2021-01-07 14:35:30|5424.5|5421.7|5423.7|5420.9|5424.5|5421.7|5423.2|5420.4|12
1610030140000|2021-01-07 14:35:40|5424|5421.2|5423.5|5420.7|5424|5421.2|5423.5|5420.7|6
1610030150000|2021-01-07 14:35:50|5422.8|5420|5424.7|5421.9|5425|5422.2|5422.7|5419.9|40
1610030160000|2021-01-07 14:36:00|5425|5422.2|5423.7|5420.9|5425.7|5422.9|5423.7|5420.9|14
1610030170000|2021-01-07 14:36:10|5423.2|5420.4|5423.3|5420.5|5423.7|5420.9|5421.7|5418.9|25
1610030180000|2021-01-07 14:36:20|5423|5420.2|5421.7|5418.9|5423|5420.2|5421.2|5418.4|20
1610030190000|2021-01-07 14:36:30|5420.7|5417.9|5423.5|5420.7|5423.5|5420.7|5420.7|5417.9|65
1610030200000|2021-01-07 14:36:40|5422.7|5419.9|5419.7|5416.9|5422.7|5419.9|5419.7|5416.9|27
1610030210000|2021-01-07 14:36:50|5420.7|5417.9|5421.3|5418.5|5421.7|5418.9|5420.3|5417.5|5
1610030220000|2021-01-07 14:37:00|5421.7|5418.9|5424.7|5421.9|5424.7|5421.9|5421.7|5418.9|15
1610030230000|2021-01-07 14:37:10|5424.3|5421.5|5422.8|5420|5424.3|5421.5|5422.8|5420|6
1610030240000|2021-01-07 14:37:20|5423.2|5420.4|5423.7|5420.9|5423.7|5420.9|5423.2|5420.4|5
1610030250000|2021-01-07 14:37:30|5423.5|5420.7|5424.5|5421.7|5424.5|5421.7|5423.5|5420.7|2
1610030260000|2021-01-07 14:37:40|5424.7|5421.9|5423.8|5421|5424.7|5421.9|5422.8|5420|15
1610030270000|2021-01-07 14:37:50|5424.7|5421.9|5424.7|5421.9|5426.3|5423.5|5424.7|5421.9|16
1610030280000|2021-01-07 14:38:00|5424.8|5422|5424.7|5421.9|5425.2|5422.4|5423.7|5420.9|16
1610030290000|2021-01-07 14:38:10|5424.8|5422|5425.7|5422.9|5425.7|5422.9|5424.2|5421.4|6
1610030300000|2021-01-07 14:38:20|5425.2|5422.4|5426.7|5423.9|5426.7|5423.9|5425.2|5422.4|46
1610030310000|2021-01-07 14:38:30|5426.5|5423.7|5425.7|5422.9|5426.5|5423.7|5425.7|5422.9|17
1610030320000|2021-01-07 14:38:40|5426|5423.2|5426|5423.2|5426.7|5423.9|5425.7|5422.9|126
1610030330000|2021-01-07 14:38:50|5425.7|5422.9|5425.7|5422.9|5425.7|5422.9|5424.7|5421.9|18
1610030340000|2021-01-07 14:39:00|5425.5|5422.7|5424.7|5421.9|5425.5|5422.7|5423.7|5420.9|13
1610030350000|2021-01-07 14:39:10|5424.3|5421.5|5424|5421.2|5424.3|5421.5|5422.7|5419.9|53
1610030360000|2021-01-07 14:39:20|5423.7|5420.9|5421.7|5418.9|5423.7|5420.9|5421.7|5418.9|6
1610030370000|2021-01-07 14:39:30|5421.5|5418.7|5421.5|5418.7|5421.5|5418.7|5420.8|5418|12
1610030380000|2021-01-07 14:39:40|5420.7|5417.9|5417.8|5415|5420.7|5417.9|5417.7|5414.9|37
1610030390000|2021-01-07 14:39:50|5417.7|5414.9|5418.5|5415.7|5418.5|5415.7|5417.7|5414.9|60
1610030400000|2021-01-07 14:40:00|5419.3|5416.5|5424.5|5421.7|5424.5|5421.7|5419|5416.2|83
1610030410000|2021-01-07 14:40:10|5424.7|5421.9|5421.7|5418.9|5424.7|5421.9|5421.7|5418.9|7
1610030420000|2021-01-07 14:40:20|5421.5|5418.7|5421.5|5418.7|5421.5|5418.7|5420.7|5417.9|4
1610030430000|2021-01-07 14:40:30|5420.8|5418|5421.5|5418.7|5421.5|5418.7|5420.7|5417.9|10
1610030440000|2021-01-07 14:40:40|5422.7|5419.9|5422.5|5419.7|5422.7|5419.9|5421|5418.2|21
1610030450000|2021-01-07 14:40:50|5421.8|5419|5420.7|5417.9|5422|5419.2|5420.7|5417.9|32
1610030460000|2021-01-07 14:41:00|5421.3|5418.5|5422.5|5419.7|5422.5|5419.7|5421.2|5418.4|12
1610030470000|2021-01-07 14:41:10|5422.2|5419.4|5422.2|5419.4|5422.5|5419.7|5421.7|5418.9|35
1610030480000|2021-01-07 14:41:20|5421.8|5419|5423.8|5421|5424.2|5421.4|5420.7|5417.9|19
1610030490000|2021-01-07 14:41:30|5423.7|5420.9|5423.8|5421|5424.2|5421.4|5422.8|5420|15
1610030500000|2021-01-07 14:41:40|5424.5|5421.7|5424.8|5422|5425.3|5422.5|5423.8|5421|9
1610030510000|2021-01-07 14:41:50|5424.7|5421.9|5424.2|5421.4|5425.2|5422.4|5423.8|5421|10
1610030520000|2021-01-07 14:42:00|5423.8|5421|5424.7|5421.9|5425.2|5422.4|5423.2|5420.4|28
1610030530000|2021-01-07 14:42:10|5425|5422.2|5425.5|5422.7|5425.7|5422.9|5424.7|5421.9|78
1610030540000|2021-01-07 14:42:20|5425.7|5422.9|5426.7|5423.9|5426.7|5423.9|5425.7|5422.9|103
1610030550000|2021-01-07 14:42:30|5425.7|5422.9|5425.7|5422.9|5425.7|5422.9|5424.7|5421.9|29
1610030560000|2021-01-07 14:42:40|5425.3|5422.5|5428.5|5425.7|5428.5|5425.7|5424.7|5421.9|10
1610030570000|2021-01-07 14:42:50|5428.7|5425.9|5428.5|5425.7|5429.5|5426.7|5428.5|5425.7|14
1610030580000|2021-01-07 14:43:00|5428.7|5425.9|5429.7|5426.9|5430.5|5427.7|5428.7|5425.9|20
1610030590000|2021-01-07 14:43:10|5430.2|5427.4|5427.7|5424.9|5430.5|5427.7|5427.7|5424.9|19
1610030600000|2021-01-07 14:43:20|5428|5425.2|5428.8|5426|5428.8|5426|5427.8|5425|6
1610030610000|2021-01-07 14:43:30|5428.7|5425.9|5428.8|5426|5429.7|5426.9|5427.7|5424.9|118
1610030620000|2021-01-07 14:43:40|5429.2|5426.4|5432.7|5429.9|5432.7|5429.9|5429.2|5426.4|153
1610030630000|2021-01-07 14:43:50|5432.5|5429.7|5430.7|5427.9|5432.7|5429.9|5430.7|5427.9|22
1610030640000|2021-01-07 14:44:00|5430.5|5427.7|5428.7|5425.9|5430.5|5427.7|5425.7|5422.9|152
1610030650000|2021-01-07 14:44:10|5428.5|5425.7|5431|5428.2|5431.5|5428.7|5428.2|5425.4|89
1610030660000|2021-01-07 14:44:20|5431.3|5428.5|5431.7|5428.9|5431.7|5428.9|5431.3|5428.5|2
1610030670000|2021-01-07 14:44:30|5432.7|5429.9|5433|5430.2|5433.5|5430.7|5432.7|5429.9|114
1610030680000|2021-01-07 14:44:40|5433.5|5430.7|5432.2|5429.4|5433.5|5430.7|5431.7|5428.9|41
1610030690000|2021-01-07 14:44:50|5431.7|5428.9|5431.5|5428.7|5431.7|5428.9|5431|5428.2|62
1610030700000|2021-01-07 14:45:00|5432|5429.2|5432|5429.2|5432.5|5429.7|5431.7|5428.9|15
1610030710000|2021-01-07 14:45:10|5432.5|5429.7|5432.2|5429.4|5433.3|5430.5|5432.2|5429.4|16
1610030720000|2021-01-07 14:45:20|5432.3|5429.5|5432.7|5429.9|5432.7|5429.9|5432|5429.2|35
1610030730000|2021-01-07 14:45:30|5432.3|5429.5|5432.5|5429.7|5432.5|5429.7|5430.7|5427.9|21
1610030740000|2021-01-07 14:45:40|5432.7|5429.9|5432.7|5429.9|5433.7|5430.9|5432.7|5429.9|24
1610030750000|2021-01-07 14:45:50|5432.5|5429.7|5432.7|5429.9|5433.5|5430.7|5431.7|5428.9|85
1610030760000|2021-01-07 14:46:00|5432|5429.2|5432.8|5430|5433.2|5430.4|5431.7|5428.9|33
1610030770000|2021-01-07 14:46:10|5433.7|5430.9|5432.7|5429.9|5433.7|5430.9|5432.7|5429.9|61
1610030780000|2021-01-07 14:46:20|5432.5|5429.7|5433.3|5430.5|5433.3|5430.5|5432.5|5429.7|22
1610030790000|2021-01-07 14:46:30|5433.7|5430.9|5437.8|5435|5438.5|5435.7|5433.7|5430.9|478
1610030800000|2021-01-07 14:46:40|5438.2|5435.4|5434|5431.2|5438.2|5435.4|5434|5431.2|138
1610030810000|2021-01-07 14:46:50|5434.3|5431.5|5436.3|5433.5|5437.3|5434.5|5434.3|5431.5|278
1610030820000|2021-01-07 14:47:00|5435.3|5432.5|5434.3|5431.5|5437.3|5434.5|5434.3|5431.5|294
1610030830000|2021-01-07 14:47:10|5436.3|5433.5|5432.3|5429.5|5436.3|5433.5|5432.3|5429.5|32
1610030840000|2021-01-07 14:47:20|5431.3|5428.5|5432.3|5429.5|5432.3|5429.5|5430.3|5427.5|37
1610030850000|2021-01-07 14:47:30|5432.2|5429.4|5431.3|5428.5|5432.2|5429.4|5431.3|5428.5|13
1610030860000|2021-01-07 14:47:40|5431.7|5428.9|5430.7|5427.9|5431.8|5428.9|5429.8|5427|54
1610030870000|2021-01-07 14:47:50|5431|5428.2|5431.3|5428.5|5432.7|5429.9|5431|5428.2|55
1610030880000|2021-01-07 14:48:00|5432.2|5429.4|5431.2|5428.4|5432.2|5429.4|5430.3|5427.5|101
1610030890000|2021-01-07 14:48:10|5430.8|5428|5430.2|5427.4|5431|5428.2|5429.8|5427|209
1610030900000|2021-01-07 14:48:20|5430.5|5427.7|5432.3|5429.5|5433.2|5430.4|5430.5|5427.7|13
1610030910000|2021-01-07 14:48:30|5432.2|5429.4|5432.3|5429.5|5432.7|5429.9|5432.2|5429.4|2
1610030920000|2021-01-07 14:48:40|5432.7|5429.9|5435.3|5432.5|5435.7|5432.9|5432.7|5429.9|33
1610030930000|2021-01-07 14:48:50|5435.2|5432.4|5433.3|5430.5|5435.3|5432.5|5433.3|5430.5|36
1610030940000|2021-01-07 14:49:00|5433.2|5430.4|5434.2|5431.4|5434.7|5431.9|5433|5430.2|19
1610030950000|2021-01-07 14:49:10|5433.8|5431|5434.2|5431.4|5434.3|5431.5|5433.3|5430.5|50
1610030960000|2021-01-07 14:49:20|5434.3|5431.5|5435.7|5432.9|5435.7|5432.9|5434.3|5431.5|20
1610030970000|2021-01-07 14:49:30|5436|5433.2|5435.7|5432.9|5436.2|5433.4|5434.7|5431.9|59
1610030980000|2021-01-07 14:49:40|5435.3|5432.5|5432.3|5429.5|5437.2|5434.4|5432.3|5429.5|264
1610030990000|2021-01-07 14:49:50|5431.3|5428.5|5430.7|5427.9|5431.3|5428.5|5430.3|5427.5|81
1610031000000|2021-01-07 14:50:00|5430.3|5427.5|5431.3|5428.5|5431.3|5428.5|5430.3|5427.5|57
1610031010000|2021-01-07 14:50:10|5430.7|5427.9|5430.3|5427.5|5430.7|5427.9|5430.3|5427.5|94
1610031020000|2021-01-07 14:50:20|5429.7|5426.9|5430.3|5427.5|5431.2|5428.4|5429.3|5426.5|23
1610031030000|2021-01-07 14:50:30|5430.7|5427.9|5430.3|5427.5|5431.3|5428.5|5430.3|5427.5|13
1610031040000|2021-01-07 14:50:40|5431.3|5428.5|5433.2|5430.4|5433.2|5430.4|5431.3|5428.5|21
1610031050000|2021-01-07 14:50:50|5433.7|5430.9|5433.2|5430.4|5434.2|5431.4|5432.3|5429.5|57
1610031060000|2021-01-07 14:51:00|5432.7|5429.9|5434.7|5431.9|5434.7|5431.9|5432.3|5429.5|14
1610031070000|2021-01-07 14:51:10|5434.3|5431.5|5433.3|5430.5|5434.5|5431.7|5433.3|5430.5|5
1610031080000|2021-01-07 14:51:20|5433|5430.2|5433.7|5430.9|5433.7|5430.9|5433|5430.2|23
1610031090000|2021-01-07 14:51:30|5433.3|5430.5|5432.3|5429.5|5433.3|5430.5|5431.3|5428.5|9
1610031100000|2021-01-07 14:51:40|5432.7|5429.9|5431.8|5429|5432.7|5429.9|5431.3|5428.5|13
1610031110000|2021-01-07 14:51:50|5432.2|5429.4|5432|5429.2|5432.3|5429.5|5431.3|5428.5|23
1610031120000|2021-01-07 14:52:00|5432.2|5429.4|5429.3|5426.5|5433.2|5430.4|5429.3|5426.5|52
1610031130000|2021-01-07 14:52:10|5430|5427.2|5430.2|5427.4|5430.3|5427.5|5429.3|5426.5|34
1610031140000|2021-01-07 14:52:20|5429.5|5426.7|5428.2|5425.4|5430.2|5427.4|5427.3|5424.5|12
1610031150000|2021-01-07 14:52:30|5427.7|5424.9|5428.2|5425.4|5428.3|5425.5|5427.3|5424.5|23
1610031160000|2021-01-07 14:52:40|5427.8|5425|5428|5425.2|5428.2|5425.4|5427.3|5424.5|3
1610031170000|2021-01-07 14:52:50|5429.2|5426.4|5428.8|5426|5429.2|5426.4|5428.3|5425.5|85
1610031180000|2021-01-07 14:53:00|5429.2|5426.4|5426.8|5424|5429.2|5426.4|5426.3|5423.5|27
1610031190000|2021-01-07 14:53:10|5427.2|5424.4|5425.3|5422.5|5427.3|5424.5|5425.3|5422.5|22
1610031200000|2021-01-07 14:53:20|5425.8|5423|5425.3|5422.5|5426.2|5423.4|5425.2|5422.4|43
1610031210000|2021-01-07 14:53:30|5426.2|5423.4|5427.2|5424.4|5427.2|5424.4|5425.5|5422.7|24
1610031220000|2021-01-07 14:53:40|5427|5424.2|5426.3|5423.5|5427|5424.2|5426.3|5423.5|7
1610031230000|2021-01-07 14:53:50|5426.2|5423.4|5425.7|5422.9|5426.2|5423.4|5425.3|5422.5|19
1610031240000|2021-01-07 14:54:00|5426.2|5423.4|5423.5|5420.7|5426.8|5424|5423.5|5420.7|158
1610031250000|2021-01-07 14:54:10|5424.3|5421.5|5423.3|5420.5|5424.5|5421.7|5423.3|5420.5|9
1610031260000|2021-01-07 14:54:20|5422.5|5419.7|5423.3|5420.5|5423.5|5420.7|5422.5|5419.7|18
1610031270000|2021-01-07 14:54:30|5423|5420.2|5422.7|5419.9|5424.5|5421.7|5422.7|5419.9|87
1610031280000|2021-01-07 14:54:40|5423|5420.2|5422|5419.2|5423|5420.2|5422|5419.2|14
1610031290000|2021-01-07 14:54:50|5421.7|5418.9|5421.3|5418.5|5422|5419.2|5421|5418.2|10
1610031300000|2021-01-07 14:55:00|5421|5418.2|5421.7|5418.9|5422|5419.2|5420.7|5417.9|51
1610031310000|2021-01-07 14:55:10|5421.5|5418.7|5421.7|5418.9|5422|5419.2|5421|5418.2|19
1610031320000|2021-01-07 14:55:20|5422.5|5419.7|5421.5|5418.7|5422.5|5419.7|5420.7|5417.9|27
1610031330000|2021-01-07 14:55:30|5421.7|5418.9|5423.7|5420.9|5424|5421.2|5421.5|5418.7|60
1610031340000|2021-01-07 14:55:40|||||||||1
1610031350000|2021-01-07 14:55:50|5424.3|5421.5|5424.3|5421.5|5424.3|5421.5|5424.3|5421.5|1
1610031360000|2021-01-07 14:56:00|5424.5|5421.7|5423|5420.2|5424.7|5421.9|5422|5419.2|41
1610031370000|2021-01-07 14:56:10|5423.3|5420.5|5425|5422.2|5425|5422.2|5423.2|5420.4|4
1610031380000|2021-01-07 14:56:20|5424.7|5421.9|5427|5424.2|5427|5424.2|5424.7|5421.9|11
1610031390000|2021-01-07 14:56:30|5426.7|5423.9|5428.3|5425.5|5428.3|5425.5|5426.7|5423.9|45
1610031400000|2021-01-07 14:56:40|5428|5425.2|5428.7|5425.9|5429.3|5426.5|5427.7|5424.9|24
1610031410000|2021-01-07 14:56:50|5429|5426.2|5430.3|5427.5|5430.3|5427.5|5428.7|5425.9|61
1610031420000|2021-01-07 14:57:00|5429.7|5426.9|5429.5|5426.7|5430|5427.2|5428.5|5425.7|36
1610031430000|2021-01-07 14:57:10|5430|5427.2|5430.2|5427.4|5430.5|5427.7|5429.5|5426.7|50
1610031440000|2021-01-07 14:57:20|5430.5|5427.7|5428.7|5425.9|5430.5|5427.7|5428.7|5425.9|37
1610031450000|2021-01-07 14:57:30|5428.5|5425.7|5429.2|5426.4|5429.5|5426.7|5427.7|5424.9|10
1610031460000|2021-01-07 14:57:40|5429.3|5426.5|5429.5|5426.7|5429.5|5426.7|5429|5426.2|15
1610031470000|2021-01-07 14:57:50|5429.7|5426.9|5429.7|5426.9|5430.7|5427.9|5429.7|5426.9|74
1610031480000|2021-01-07 14:58:00|5430|5427.2|5430.7|5427.9|5431|5428.2|5429.7|5426.9|32
1610031490000|2021-01-07 14:58:10|5431|5428.2|5429.5|5426.7|5431.5|5428.7|5429.5|5426.7|32
1610031500000|2021-01-07 14:58:20|5430|5427.2|5429.7|5426.9|5430|5427.2|5429.5|5426.7|23
1610031510000|2021-01-07 14:58:30|5430.5|5427.7|5429.2|5426.4|5430.5|5427.7|5429.2|5426.4|30
1610031520000|2021-01-07 14:58:40|5429.7|5426.9|5428.7|5425.9|5429.7|5426.9|5428.7|5425.9|8
1610031530000|2021-01-07 14:58:50|5429.7|5426.9|5430.2|5427.4|5430.2|5427.4|5429.7|5426.9|9
1610031540000|2021-01-07 14:59:00|5430.5|5427.7|5430.7|5427.9|5431|5428.2|5430.2|5427.4|26
1610031550000|2021-01-07 14:59:10|5431|5428.2|5431.2|5428.4|5431.3|5428.5|5431|5428.2|43
1610031560000|2021-01-07 14:59:20|5430.7|5427.9|5431.2|5428.4|5431.7|5428.9|5430.7|5427.9|26
1610031570000|2021-01-07 14:59:30|5431|5428.2|5430.7|5427.9|5432.2|5429.4|5430.7|5427.9|62
1610031580000|2021-01-07 14:59:40|5431|5428.2|5430.2|5427.4|5431|5428.2|5430.2|5427.4|37
1610031590000|2021-01-07 14:59:50|5429.7|5426.9|5429.2|5426.4|5429.7|5426.9|5429.2|5426.4|1
1610031600000|2021-01-07 15:00:00|5429.7|5426.9|5431.2|5428.4|5431.5|5428.7|5429.7|5426.9|65
1610031610000|2021-01-07 15:00:10|5430.7|5427.9|5431|5428.2|5431|5428.2|5430.2|5427.4|40
1610031620000|2021-01-07 15:00:20|5430.7|5427.9|5430.7|5427.9|5431.5|5428.7|5430.7|5427.9|7
1610031630000|2021-01-07 15:00:30|5431|5428.2|5428.5|5425.7|5431.3|5428.5|5428.5|5425.7|19
1610031640000|2021-01-07 15:00:40|5428.7|5425.9|5430.5|5427.7|5430.5|5427.7|5428.7|5425.9|6
1610031650000|2021-01-07 15:00:50|5430.7|5427.9|5431.5|5428.7|5431.5|5428.7|5430.5|5427.7|30
1610031660000|2021-01-07 15:01:00|5431.7|5428.9|5433.8|5431|5435.3|5432.5|5431.7|5428.9|80
1610031670000|2021-01-07 15:01:10|5434.2|5431.4|5436.3|5433.5|5436.3|5433.5|5433.7|5430.9|17
1610031680000|2021-01-07 15:01:20|5436.5|5433.7|5438.5|5435.7|5438.8|5436|5436.5|5433.7|97
1610031690000|2021-01-07 15:01:30|5438.3|5435.5|5436.8|5434|5438.3|5435.5|5435|5432.2|214
1610031700000|2021-01-07 15:01:40|5437|5434.2|5438.5|5435.7|5438.5|5435.7|5437|5434.2|35
1610031710000|2021-01-07 15:01:50|5439.5|5436.7|5437.7|5434.9|5439.5|5436.7|5437|5434.2|72
1610031720000|2021-01-07 15:02:00|5437.5|5434.7|5439.2|5436.4|5439.2|5436.4|5437.3|5434.5|18
1610031730000|2021-01-07 15:02:10|5439.3|5436.5|5437.7|5434.9|5440.3|5437.5|5437.5|5434.7|25
1610031740000|2021-01-07 15:02:20|5437.3|5434.5|5432.5|5429.7|5437.3|5434.5|5432.5|5429.7|23
1610031750000|2021-01-07 15:02:30|5432.3|5429.5|5431.7|5428.9|5432.5|5429.7|5431.3|5428.5|17
1610031760000|2021-01-07 15:02:40|5431.3|5428.5|5431.7|5428.9|5431.7|5428.9|5431.3|5428.5|10
1610031770000|2021-01-07 15:02:50|5431.3|5428.5|5427.7|5424.9|5431.3|5428.5|5427.5|5424.7|41
1610031780000|2021-01-07 15:03:00|5427.5|5424.7|5430|5427.2|5430.5|5427.7|5427.5|5424.7|48
1610031790000|2021-01-07 15:03:10|5429.7|5426.9|5430.5|5427.7|5430.5|5427.7|5429|5426.2|22
1610031800000|2021-01-07 15:03:20|5429.7|5426.9|5427.7|5424.9|5429.7|5426.9|5427.7|5424.9|55
1610031810000|2021-01-07 15:03:30|5428|5425.2|5428.7|5425.9|5429|5426.2|5427.7|5424.9|29
1610031820000|2021-01-07 15:03:40|5429|5426.2|5428.7|5425.9|5429.5|5426.7|5428.7|5425.9|8
1610031830000|2021-01-07 15:03:50|5428.5|5425.7|5429|5426.2|5429.5|5426.7|5428|5425.2|203
1610031840000|2021-01-07 15:04:00|5428.5|5425.7|5429.5|5426.7|5430|5427.2|5428.3|5425.5|15
1610031850000|2021-01-07 15:04:10|5430.3|5427.5|5430.5|5427.7|5430.5|5427.7|5429.7|5426.9|17
1610031860000|2021-01-07 15:04:20|5430.7|5427.9|5431|5428.2|5431.5|5428.7|5430.5|5427.7|9
1610031870000|2021-01-07 15:04:30|5430.7|5427.9|5430|5427.2|5432.5|5429.7|5429.7|5426.9|27
1610031880000|2021-01-07 15:04:40|5429.7|5426.9|5429.5|5426.7|5430|5427.2|5428.7|5425.9|7
1610031890000|2021-01-07 15:04:50|5429.7|5426.9|5431|5428.2|5431|5428.2|5429.7|5426.9|46
1610031900000|2021-01-07 15:05:00|5431.3|5428.5|5433|5430.2|5433.2|5430.4|5431.3|5428.5|27
1610031910000|2021-01-07 15:05:10|5432.5|5429.7|5433.3|5430.5|5434.3|5431.5|5432.5|5429.7|66
1610031920000|2021-01-07 15:05:20|5432.7|5429.9|5433.3|5430.5|5433.3|5430.5|5431.8|5429|33
1610031930000|2021-01-07 15:05:30|5433.5|5430.7|5433.5|5430.7|5433.8|5431|5433.5|5430.7|1
1610031940000|2021-01-07 15:05:40|5433.8|5431|5433.5|5430.7|5434.3|5431.5|5433.5|5430.7|13
1610031950000|2021-01-07 15:05:50|5433.8|5431|5434.3|5431.5|5434.5|5431.7|5433.3|5430.5|25
1610031960000|2021-01-07 15:06:00|5433.7|5430.9|5434.5|5431.7|5436|5433.2|5433.5|5430.7|34
1610031970000|2021-01-07 15:06:10|5433.7|5430.9|5432.3|5429.5|5434.5|5431.7|5432|5429.2|25
1610031980000|2021-01-07 15:06:20|5432|5429.2|5431.5|5428.7|5432|5429.2|5430.7|5427.9|9
1610031990000|2021-01-07 15:06:30|5431|5428.2|5431.5|5428.7|5432.3|5429.5|5431|5428.2|38
1610032000000|2021-01-07 15:06:40|5431.3|5428.5|5430.3|5427.5|5431.5|5428.7|5429.5|5426.7|26
1610032010000|2021-01-07 15:06:50|5430.7|5427.9|5433.3|5430.5|5433.3|5430.5|5430.7|5427.9|18
1610032020000|2021-01-07 15:07:00|5433.5|5430.7|5435.3|5432.5|5435.3|5432.5|5433.5|5430.7|16
1610032030000|2021-01-07 15:07:10|5435.5|5432.7|5436.2|5433.4|5436.5|5433.7|5435.5|5432.7|13
1610032040000|2021-01-07 15:07:20|5436.5|5433.7|5434.3|5431.5|5437|5434.2|5434.3|5431.5|51
1610032050000|2021-01-07 15:07:30|5434.5|5431.7|5434.5|5431.7|5435|5432.2|5433.7|5430.9|2
1610032060000|2021-01-07 15:07:40|5433.7|5430.9|5432|5429.2|5433.7|5430.9|5431.7|5428.9|23
1610032070000|2021-01-07 15:07:50|5432.3|5429.5|5431.7|5428.9|5432.7|5429.9|5431.3|5428.5|88
1610032080000|2021-01-07 15:08:00|5432|5429.2|5427.3|5424.5|5432.7|5429.9|5427.3|5424.5|70
1610032090000|2021-01-07 15:08:10|5427|5424.2|5427.7|5424.9|5428.2|5425.4|5426.7|5423.9|33
1610032100000|2021-01-07 15:08:20|5427.2|5424.4|5425|5422.2|5427.2|5424.4|5424.5|5421.7|94
1610032110000|2021-01-07 15:08:30|5425.2|5422.4|5425.5|5422.7|5425.5|5422.7|5424.7|5421.9|8
1610032120000|2021-01-07 15:08:40|5425.2|5422.4|5425.5|5422.7|5425.5|5422.7|5424.7|5421.9|1
1610032130000|2021-01-07 15:08:50|5424.7|5421.9|5424.5|5421.7|5425.5|5422.7|5424.5|5421.7|6
1610032140000|2021-01-07 15:09:00|5423.7|5420.9|5423.8|5421|5424.8|5422|5422.7|5419.9|51
1610032150000|2021-01-07 15:09:10|5423.7|5420.9|5423.2|5420.4|5423.8|5421|5423.2|5420.4|81
1610032160000|2021-01-07 15:09:20|5423|5420.2|5422.8|5420|5423.5|5420.7|5422.5|5419.7|5
1610032170000|2021-01-07 15:09:30|5422.7|5419.9|5422.3|5419.5|5423.2|5420.4|5422|5419.2|4
1610032180000|2021-01-07 15:09:40|5422.7|5419.9|5422.7|5419.9|5423.5|5420.7|5422.7|5419.9|5
1610032190000|2021-01-07 15:09:50|5422.3|5419.5|5422.7|5419.9|5423.5|5420.7|5421.7|5418.9|40
1610032200000|2021-01-07 15:10:00|5422.5|5419.7|5425.5|5422.7|5427|5424.2|5422.5|5419.7|102
1610032210000|2021-01-07 15:10:10|5426|5423.2|5422.8|5420|5426|5423.2|5422.8|5420|28
1610032220000|2021-01-07 15:10:20|5423.3|5420.5|5422.5|5419.7|5423.5|5420.7|5422.5|5419.7|8
1610032230000|2021-01-07 15:10:30|5422.8|5420|5423.5|5420.7|5423.5|5420.7|5422.5|5419.7|26
1610032240000|2021-01-07 15:10:40|5423.2|5420.4|5425.5|5422.7|5425.5|5422.7|5423.2|5420.4|5
1610032250000|2021-01-07 15:10:50|5424.7|5421.9|5424.5|5421.7|5424.7|5421.9|5424.5|5421.7|10
1610032260000|2021-01-07 15:11:00|5425|5422.2|5421.5|5418.7|5425.5|5422.7|5420.8|5418|71
1610032270000|2021-01-07 15:11:10|5422.2|5419.4|5422|5419.2|5422.5|5419.7|5421.5|5418.7|14
1610032280000|2021-01-07 15:11:20|5421.5|5418.7|5421.8|5419|5422.2|5419.4|5420.7|5417.9|62
1610032290000|2021-01-07 15:11:30|5422|5419.2|5421.5|5418.7|5422|5419.2|5421.5|5418.7|4
1610032300000|2021-01-07 15:11:40|5421.3|5418.5|5419.8|5417|5421.3|5418.5|5419.8|5417|27
1610032310000|2021-01-07 15:11:50|5419.7|5416.9|5420.8|5418|5421.7|5418.9|5419.7|5416.9|17
1610032320000|2021-01-07 15:12:00|5420.7|5417.9|5421.5|5418.7|5421.7|5418.9|5420.7|5417.9|22
1610032330000|2021-01-07 15:12:10|5421.8|5419|5422.8|5420|5423.2|5420.4|5421.8|5419|9
1610032340000|2021-01-07 15:12:20|5422.7|5419.9|5422.5|5419.7|5422.7|5419.9|5421.7|5418.9|7
1610032350000|2021-01-07 15:12:30|5422.7|5419.9|5423.5|5420.7|5423.5|5420.7|5422.7|5419.9|13
1610032360000|2021-01-07 15:12:40|5423.3|5420.5|5421.7|5418.9|5423.3|5420.5|5421.7|5418.9|4
1610032370000|2021-01-07 15:12:50|5421.5|5418.7|5420.2|5417.4|5421.5|5418.7|5419.5|5416.7|31
1610032380000|2021-01-07 15:13:00|5420|5417.2|5420.2|5417.4|5421|5418.2|5420|5417.2|37
1610032390000|2021-01-07 15:13:10|5419.7|5416.9|5419.5|5416.7|5419.7|5416.9|5419.5|5416.7|74
1610032400000|2021-01-07 15:13:20|5419.7|5416.9|5419.5|5416.7|5420|5417.2|5419.5|5416.7|14
1610032410000|2021-01-07 15:13:30|5419|5416.2|5421.5|5418.7|5422.3|5419.5|5418.7|5415.9|40
1610032420000|2021-01-07 15:13:40|5420.8|5418|5420.7|5417.9|5420.8|5418|5420.7|5417.9|23
1610032430000|2021-01-07 15:13:50|5419.7|5416.9|5420.2|5417.4|5420.5|5417.7|5419.5|5416.7|11
1610032440000|2021-01-07 15:14:00|5420.5|5417.7|5419.7|5416.9|5420.5|5417.7|5419.2|5416.4|3
1610032450000|2021-01-07 15:14:10|5420.5|5417.7|5420.5|5417.7|5421.3|5418.5|5419.5|5416.7|114
1610032460000|2021-01-07 15:14:20|5420.2|5417.4|5419.5|5416.7|5420.2|5417.4|5419.5|5416.7|6
1610032470000|2021-01-07 15:14:30|5419.7|5416.9|5419.5|5416.7|5419.7|5416.9|5418.5|5415.7|54
1610032480000|2021-01-07 15:14:40|5419.2|5416.4|5418.7|5415.9|5419.5|5416.7|5418.7|5415.9|1
1610032490000|2021-01-07 15:14:50|5419.2|5416.4|5417|5414.2|5419.2|5416.4|5416.7|5413.9|14
1610032500000|2021-01-07 15:15:00|5417.2|5414.4|5416.5|5413.7|5420|5417.2|5415.7|5412.9|106
1610032510000|2021-01-07 15:15:10|5416.3|5413.5|5415.7|5412.9|5417.2|5414.4|5415.7|5412.9|23
1610032520000|2021-01-07 15:15:20|5415.8|5413|5414.7|5411.9|5416.2|5413.4|5414.7|5411.9|24
1610032530000|2021-01-07 15:15:30|5415|5412.2|5414.5|5411.7|5416.7|5413.9|5412.2|5409.4|248
1610032540000|2021-01-07 15:15:40|5415.2|5412.4|5415.2|5412.4|5416.5|5413.7|5414.7|5411.9|118
1610032550000|2021-01-07 15:15:50|5414.7|5411.9|5416.5|5413.7|5416.7|5413.9|5414.7|5411.9|8
1610032560000|2021-01-07 15:16:00|5417.5|5414.7|5416.7|5413.9|5417.5|5414.7|5416.7|5413.9|36
1610032570000|2021-01-07 15:16:10|5416.5|5413.7|5417.7|5414.9|5417.7|5414.9|5416.5|5413.7|47
1610032580000|2021-01-07 15:16:20|5418.3|5415.5|5423.5|5420.7|5423.5|5420.7|5418.3|5415.5|33
1610032590000|2021-01-07 15:16:30|5423.3|5420.5|5427.2|5424.4|5427.5|5424.7|5422.5|5419.7|49
1610032600000|2021-01-07 15:16:40|5426.5|5423.7|5426|5423.2|5426.8|5424|5425.5|5422.7|6
1610032610000|2021-01-07 15:16:50|5425.5|5422.7|5427.7|5424.9|5428.3|5425.5|5424.5|5421.7|30
1610032620000|2021-01-07 15:17:00|5427.5|5424.7|5429.7|5426.9|5430|5427.2|5427.5|5424.7|31
1610032630000|2021-01-07 15:17:10|5429.5|5426.7|5427.5|5424.7|5430.3|5427.5|5427.5|5424.7|29
1610032640000|2021-01-07 15:17:20|5427.8|5425|5427.3|5424.5|5428.5|5425.7|5426.5|5423.7|11
1610032650000|2021-01-07 15:17:30|5427.5|5424.7|5428.3|5425.5|5428.3|5425.5|5427.5|5424.7|5
1610032660000|2021-01-07 15:17:40|5427.7|5424.9|5427.3|5424.5|5428|5425.2|5427.3|5424.5|10
1610032670000|2021-01-07 15:17:50|5426.7|5423.9|5430.3|5427.5|5430.3|5427.5|5426.5|5423.7|29
1610032680000|2021-01-07 15:18:00|5430.5|5427.7|5433.3|5430.5|5433.3|5430.5|5430.5|5427.7|25
1610032690000|2021-01-07 15:18:10|5432.5|5429.7|5431.3|5428.5|5432.5|5429.7|5430.5|5427.7|10
1610032700000|2021-01-07 15:18:20|5430.7|5427.9|5430.5|5427.7|5430.8|5428|5429.7|5426.9|13
1610032710000|2021-01-07 15:18:30|5430.3|5427.5|5430.5|5427.7|5430.8|5428|5430.3|5427.5|20
1610032720000|2021-01-07 15:18:40|5430.3|5427.5|5430|5427.2|5430.3|5427.5|5429.7|5426.9|7
1610032730000|2021-01-07 15:18:50|5429.7|5426.9|5429.5|5426.7|5430.3|5427.5|5429.5|5426.7|6
1610032740000|2021-01-07 15:19:00|5429.8|5427|5428.5|5425.7|5429.8|5427|5428.5|5425.7|19
1610032750000|2021-01-07 15:19:10|5428.2|5425.4|5428.7|5425.9|5429.8|5427|5428.2|5425.4|35
1610032760000|2021-01-07 15:19:20|5428.8|5426|5430|5427.2|5430|5427.2|5428.8|5426|13
1610032770000|2021-01-07 15:19:30|5429.7|5426.9|5430.5|5427.7|5431|5428.2|5429.7|5426.9|21
1610032780000|2021-01-07 15:19:40|5430.7|5427.9|5429.7|5426.9|5431.5|5428.7|5429.7|5426.9|33
1610032790000|2021-01-07 15:19:50|5430|5427.2|5430.5|5427.7|5430.8|5428|5429.7|5426.9|13
1610032800000|2021-01-07 15:20:00|5430.2|5427.4|5432.5|5429.7|5432.5|5429.7|5430.2|5427.4|39
1610032810000|2021-01-07 15:20:10|5432.7|5429.9|5434|5431.2|5434.2|5431.4|5432.7|5429.9|22
1610032820000|2021-01-07 15:20:20|5434.2|5431.4|5433.5|5430.7|5434.5|5431.7|5433.5|5430.7|25
1610032830000|2021-01-07 15:20:30|||||||||110
1610032840000|2021-01-07 15:20:40|5433.8|5431|5434.3|5431.5|5434.5|5431.7|5433.5|5430.7|20
1610032850000|2021-01-07 15:20:50|5433.5|5430.7|5433.3|5430.5|5433.7|5430.9|5432.5|5429.7|235
1610032860000|2021-01-07 15:21:00|5432.8|5430|5433.5|5430.7|5434.5|5431.7|5432.8|5430|41
1610032870000|2021-01-07 15:21:10|5433.3|5430.5|5433.3|5430.5|5433.5|5430.7|5433|5430.2|9
1610032880000|2021-01-07 15:21:20|5433|5430.2|5433.3|5430.5|5433.3|5430.5|5432.5|5429.7|26
1610032890000|2021-01-07 15:21:30|5434.8|5430.8|5437.2|5434.4|5437.3|5434.5|5434.8|5430.8|306
1610032900000|2021-01-07 15:21:40|5437.3|5434.5|5436.5|5433.7|5437.3|5434.5|5436.3|5433.5|10
1610032910000|2021-01-07 15:21:50|5437.2|5434.4|5435.8|5433|5437.2|5434.4|5434.5|5431.7|70
1610032920000|2021-01-07 15:22:00|5436|5433.2|5435.5|5432.7|5436.3|5433.5|5435.5|5432.7|12
1610032930000|2021-01-07 15:22:10|5436.3|5433.5|5435.5|5432.7|5436.8|5434|5435.5|5432.7|40
1610032940000|2021-01-07 15:22:20|5436|5433.2|5436.3|5433.5|5436.3|5433.5|5436|5433.2|41
1610032950000|2021-01-07 15:22:30|5436.5|5433.7|5434.5|5431.7|5436.5|5433.7|5433.8|5431|22
1610032960000|2021-01-07 15:22:40|5434.3|5431.5|5434.5|5431.7|5434.5|5431.7|5433.5|5430.7|43
1610032970000|2021-01-07 15:22:50|5434|5431.2|5434|5431.2|5434.5|5431.7|5434|5431.2|11
1610032980000|2021-01-07 15:23:00|5434.3|5431.5|5435.3|5432.5|5436.3|5433.5|5434.3|5431.5|30
1610032990000|2021-01-07 15:23:10|5435.5|5432.7|5432.5|5429.7|5436|5433.2|5431.8|5429|50
1610033000000|2021-01-07 15:23:20|5432.3|5429.5|5432.5|5429.7|5432.5|5429.7|5432.3|5429.5|4
1610033010000|2021-01-07 15:23:30|5432.2|5429.4|5432.3|5429.5|5432.3|5429.5|5431.5|5428.7|6
1610033020000|2021-01-07 15:23:40|5432.5|5429.7|5433.8|5431|5434.5|5431.7|5432.5|5429.7|31
1610033030000|2021-01-07 15:23:50|5433.5|5430.7|5431.7|5428.9|5433.5|5430.7|5431.7|5428.9|19
1610033040000|2021-01-07 15:24:00|5431.5|5428.7|5430.5|5427.7|5431.5|5428.7|5430.2|5427.4|7
1610033050000|2021-01-07 15:24:10|5430|5427.2|5428.3|5425.5|5430.5|5427.7|5427.7|5424.9|23
1610033060000|2021-01-07 15:24:20|5428.5|5425.7|5428.5|5425.7|5428.5|5425.7|5428.5|5425.7|2
1610033070000|2021-01-07 15:24:30|5428.3|5425.5|5428.5|5425.7|5428.5|5425.7|5426.7|5423.9|13
1610033080000|2021-01-07 15:24:40|5427.5|5424.7|5427.5|5424.7|5427.5|5424.7|5427.5|5424.7|12
1610033090000|2021-01-07 15:24:50|5427.3|5424.5|5426.3|5423.5|5427.3|5424.5|5426|5423.2|13
1610033100000|2021-01-07 15:25:00|5426.5|5423.7|5428.3|5425.5|5428.3|5425.5|5425.7|5422.9|52
1610033110000|2021-01-07 15:25:10|5428.5|5425.7|5427.5|5424.7|5428.5|5425.7|5427.5|5424.7|7
1610033120000|2021-01-07 15:25:20|5427.3|5424.5|5425.7|5422.9|5427.5|5424.7|5425.7|5422.9|5
1610033130000|2021-01-07 15:25:30|5425.5|5422.7|5425.5|5422.7|5425.5|5422.7|5425.5|5422.7|1
1610033140000|2021-01-07 15:25:40|5425|5422.2|5423.7|5420.9|5425.5|5422.7|5423.2|5420.4|34
1610033150000|2021-01-07 15:25:50|5423.5|5420.7|5423.2|5420.4|5423.5|5420.7|5422.7|5419.9|14
1610033160000|2021-01-07 15:26:00|5423.5|5420.7|5422.5|5419.7|5423.5|5420.7|5421.7|5418.9|47
1610033170000|2021-01-07 15:26:10|5422.2|5419.4|5423.5|5420.7|5423.7|5420.9|5422.2|5419.4|118
1610033180000|2021-01-07 15:26:20|5423.7|5420.9|5423.7|5420.9|5423.8|5421|5423.7|5420.9|17
1610033190000|2021-01-07 15:26:30|5423.5|5420.7|5421.8|5419|5423.5|5420.7|5421.8|5419|7
1610033200000|2021-01-07 15:26:40|5421.5|5418.7|5419.5|5416.7|5421.5|5418.7|5419|5416.2|112
1610033210000|2021-01-07 15:26:50|5418.8|5416|5419.7|5416.9|5419.7|5416.9|5418.8|5416|7
1610033220000|2021-01-07 15:27:00|5420.3|5417.5|5420.5|5417.7|5420.7|5417.9|5419.7|5416.9|20
1610033230000|2021-01-07 15:27:10|5421|5418.2|5421.5|5418.7|5422.5|5419.7|5421|5418.2|18
1610033240000|2021-01-07 15:27:20|||||||||15
1610033250000|2021-01-07 15:27:30|5420.8|5418|5420.2|5417.4|5420.8|5418|5419.7|5416.9|23
1610033260000|2021-01-07 15:27:40|5419.7|5416.9|5421.7|5418.9|5422.2|5419.4|5419.7|5416.9|21
1610033270000|2021-01-07 15:27:50|5422|5419.2|5421.5|5418.7|5422.2|5419.4|5421.5|5418.7|5
1610033280000|2021-01-07 15:28:00|5421.2|5418.4|5421.2|5418.4|5421.5|5418.7|5420.7|5417.9|15
1610033290000|2021-01-07 15:28:10|5421.5|5418.7|5420.5|5417.7|5421.5|5418.7|5420.5|5417.7|4
1610033300000|2021-01-07 15:28:20|5420.7|5417.9|5421.5|5418.7|5421.5|5418.7|5420.5|5417.7|7
1610033310000|2021-01-07 15:28:30|5421.7|5418.9|5420.7|5417.9|5422.5|5419.7|5420.7|5417.9|24
1610033320000|2021-01-07 15:28:40|5420.2|5417.4|5420.2|5417.4|5420.2|5417.4|5420.2|5417.4|3
1610033330000|2021-01-07 15:28:50|5420.5|5417.7|5422.2|5419.4|5422.2|5419.4|5419.7|5416.9|81
1610033340000|2021-01-07 15:29:00|5422.5|5419.7|5422.5|5419.7|5422.5|5419.7|5422.2|5419.4|3
1610033350000|2021-01-07 15:29:10|5423.2|5420.4|5424.5|5421.7|5424.5|5421.7|5423.2|5420.4|24
1610033360000|2021-01-07 15:29:20|5423.7|5420.9|5422.7|5419.9|5423.7|5420.9|5422.7|5419.9|6
1610033370000|2021-01-07 15:29:30|5422.2|5419.4|5421.2|5418.4|5422.5|5419.7|5421.2|5418.4|36
1610033380000|2021-01-07 15:29:40|5421.5|5418.7|5422.7|5419.9|5422.7|5419.9|5421.5|5418.7|7
1610033390000|2021-01-07 15:29:50|5422.5|5419.7|5421.7|5418.9|5422.5|5419.7|5421.7|5418.9|10
1610033400000|2021-01-07 15:30:00|||||||||29
1610033410000|2021-01-07 15:30:10|5422.7|5419.9|5427.3|5424.5|5427.3|5424.5|5422.7|5419.9|81
1610033420000|2021-01-07 15:30:20|5428|5425.2|5432.3|5429.5|5432.3|5429.5|5428|5425.2|74
1610033430000|2021-01-07 15:30:30|5432.5|5429.7|5431.3|5428.5|5432.5|5429.7|5431|5428.2|10
1610033440000|2021-01-07 15:30:40|5431.5|5428.7|5431.5|5428.7|5431.5|5428.7|5431.5|5428.7|34
1610033450000|2021-01-07 15:30:50|5432.5|5429.7|5432.7|5429.9|5433.3|5430.5|5431.5|5428.7|24
1610033460000|2021-01-07 15:31:00|5432.5|5429.7|5433.5|5430.7|5433.5|5430.7|5432.5|5429.7|40
1610033470000|2021-01-07 15:31:10|5433.7|5430.9|5432.5|5429.7|5433.7|5430.9|5432.5|5429.7|18
1610033480000|2021-01-07 15:31:20|5433|5430.2|5433.5|5430.7|5433.7|5430.9|5433|5430.2|11
1610033490000|2021-01-07 15:31:30|5433.7|5430.9|5435|5432.2|5435.5|5432.7|5433.7|5430.9|75
1610033500000|2021-01-07 15:31:40|5434.7|5431.9|5435.5|5432.7|5436.3|5433.5|5434.7|5431.9|47
1610033510000|2021-01-07 15:31:50|5434.7|5431.9|5435.7|5432.9|5436.3|5433.5|5434.7|5431.9|14
1610033520000|2021-01-07 15:32:00|5435.5|5432.7|5435.7|5432.9|5436.3|5433.5|5435.5|5432.7|7
1610033530000|2021-01-07 15:32:10|5436.3|5433.5|5435.5|5432.7|5437.2|5434.4|5435.5|5432.7|18
1610033540000|2021-01-07 15:32:20|5436.2|5433.4|5437.7|5434.9|5438.7|5435.9|5436|5433.2|86
1610033550000|2021-01-07 15:32:30|5437.5|5434.7|5437|5434.2|5437.7|5434.9|5436.7|5433.9|35
1610033560000|2021-01-07 15:32:40|5436.7|5433.9|5436.5|5433.7|5437|5434.2|5436.5|5433.7|4
1610033570000|2021-01-07 15:32:50|||||||||4
1610033580000|2021-01-07 15:33:00|5437.2|5434.4|5438.3|5435.5|5438.3|5435.5|5436.7|5433.9|5
1610033590000|2021-01-07 15:33:10|5437.8|5435|5436.5|5433.7|5438.3|5435.5|5436|5433.2|46
1610033600000|2021-01-07 15:33:20|5436.8|5434|5436.5|5433.7|5436.8|5434|5435.7|5432.9|47
1610033610000|2021-01-07 15:33:30|5437.2|5434.4|5438.3|5435.5|5438.3|5435.5|5436.7|5433.9|11
1610033620000|2021-01-07 15:33:40|5437.5|5434.7|5436.5|5433.7|5437.5|5434.7|5436.5|5433.7|38
1610033630000|2021-01-07 15:33:50|5437|5434.2|5436.5|5433.7|5437|5434.2|5436.5|5433.7|3
1610033640000|2021-01-07 15:34:00|5435.7|5432.9|5436.3|5433.5|5436.5|5433.7|5435.7|5432.9|15
1610033650000|2021-01-07 15:34:10|5436.5|5433.7|5438.5|5435.7|5438.5|5435.7|5436.5|5433.7|44
1610033660000|2021-01-07 15:34:20|5436.5|5433.7|5436.5|5433.7|5436.5|5433.7|5436|5433.2|94
1610033670000|2021-01-07 15:34:30|5436.7|5433.9|5436.7|5433.9|5437.5|5434.7|5436.5|5433.7|56
1610033680000|2021-01-07 15:34:40|5436.5|5433.7|5436.7|5433.9|5437.5|5434.7|5436.5|5433.7|27
1610033690000|2021-01-07 15:34:50|5437|5434.2|5438.5|5435.7|5438.5|5435.7|5437|5434.2|104
1610033700000|2021-01-07 15:35:00|5437.7|5434.9|5437.5|5434.7|5438.3|5435.5|5437.3|5434.5|42
1610033710000|2021-01-07 15:35:10|5437|5434.2|5436.2|5433.4|5437.5|5434.7|5435.5|5432.7|94
1610033720000|2021-01-07 15:35:20|5436|5433.2|5435.7|5432.9|5436.5|5433.7|5435.5|5432.7|36
1610033730000|2021-01-07 15:35:30|5435.5|5432.7|5435.5|5432.7|5435.7|5432.9|5435.5|5432.7|7
1610033740000|2021-01-07 15:35:40|5435.7|5432.9|5437.5|5434.7|5437.5|5434.7|5435.7|5432.9|100
1610033750000|2021-01-07 15:35:50|5437.2|5434.4|5438.5|5435.7|5438.5|5435.7|5436.7|5433.9|337
1610033760000|2021-01-07 15:36:00|5439.5|5436.7|5439.5|5436.7|5439.5|5436.7|5439.5|5436.7|61
1610033770000|2021-01-07 15:36:10|5439.7|5436.9|5440.3|5437.5|5441.3|5438.5|5439.3|5436.5|47
1610033780000|2021-01-07 15:36:20|5439.5|5436.7|5440.8|5438|5441|5438.2|5439|5436.2|244
1610033790000|2021-01-07 15:36:30|5440.3|5437.5|5441.3|5438.5|5441.3|5438.5|5440.3|5437.5|21
1610033800000|2021-01-07 15:36:40|5440.7|5437.9|5440.5|5437.7|5440.8|5438|5440.5|5437.7|16
1610033810000|2021-01-07 15:36:50|5441.3|5438.5|5440.3|5437.5|5441.3|5438.5|5440.3|5437.5|11
1610033820000|2021-01-07 15:37:00|5440.5|5437.7|5441.2|5438.4|5441.3|5438.5|5440.5|5437.7|7
1610033830000|2021-01-07 15:37:10|5440.5|5437.7|5438.5|5435.7|5440.5|5437.7|5437.7|5434.9|43
1610033840000|2021-01-07 15:37:20|5438.7|5435.9|5439.3|5436.5|5440.5|5437.7|5438.7|5435.9|108
1610033850000|2021-01-07 15:37:30|5440.3|5437.5|5439.8|5437|5440.3|5437.5|5439.3|5436.5|37
1610033860000|2021-01-07 15:37:40|5440.2|5437.4|5439.5|5436.7|5440.3|5437.5|5439.5|5436.7|3
1610033870000|2021-01-07 15:37:50|5439.3|5436.5|5440.5|5437.7|5440.8|5438|5439.3|5436.5|109
1610033880000|2021-01-07 15:38:00|5440.3|5437.5|5441.2|5438.4|5441.2|5438.4|5440.3|5437.5|5
1610033890000|2021-01-07 15:38:10|5441.5|5438.7|5440.5|5437.7|5441.5|5438.7|5440.5|5437.7|8
1610033900000|2021-01-07 15:38:20|5440.8|5438|5442.3|5439.5|5442.3|5439.5|5440.8|5438|25
1610033910000|2021-01-07 15:38:30|5441.5|5438.7|5441.5|5438.7|5442.3|5439.5|5441.3|5438.5|21
1610033920000|2021-01-07 15:38:40|5441.3|5438.5|5441.5|5438.7|5442.2|5439.4|5441.3|5438.5|16
1610033930000|2021-01-07 15:38:50|5442|5439.2|5441.5|5438.7|5442.3|5439.5|5441.5|5438.7|12
1610033940000|2021-01-07 15:39:00|5441.3|5438.5|5442.3|5439.5|5443|5440.2|5440.3|5437.5|151
1610033950000|2021-01-07 15:39:10|5441.8|5439|5441.3|5438.5|5442.2|5439.4|5441.3|5438.5|51
1610033960000|2021-01-07 15:39:20|5441.8|5439|5441.3|5438.5|5441.8|5439|5441.3|5438.5|5
1610033970000|2021-01-07 15:39:30|5441.7|5438.9|5441.8|5439|5441.8|5439|5440.3|5437.5|328
1610033980000|2021-01-07 15:39:40|5441.5|5438.7|5441.3|5438.5|5441.8|5439|5441.3|5438.5|2
1610033990000|2021-01-07 15:39:50|5441.5|5438.7|5441.8|5439|5442.2|5439.4|5441.3|5438.5|19
1610034000000|2021-01-07 15:40:00|5441.3|5438.5|5444.3|5441.5|5445.7|5442.9|5441.3|5438.5|70
1610034010000|2021-01-07 15:40:10|5445|5442.2|5445.2|5442.4|5445.2|5442.4|5444.2|5441.4|13
1610034020000|2021-01-07 15:40:20|5444.8|5442|5444.8|5442|5445.2|5442.4|5444.3|5441.5|30
1610034030000|2021-01-07 15:40:30|5444.7|5441.9|5445.2|5442.4|5445.2|5442.4|5443.7|5440.9|304
1610034040000|2021-01-07 15:40:40|5444.3|5441.5|5445|5442.2|5445|5442.2|5444.3|5441.5|7
1610034050000|2021-01-07 15:40:50|5445.3|5442.5|5446.2|5443.4|5446.2|5443.4|5445.2|5442.4|10
1610034060000|2021-01-07 15:41:00|5446.5|5443.7|5446.7|5443.9|5447|5444.2|5445|5442.2|54
1610034070000|2021-01-07 15:41:10|5446.5|5443.7|5447.7|5444.9|5449|5446.2|5446.5|5443.7|154
1610034080000|2021-01-07 15:41:20|5448|5445.2|5447|5444.2|5448.3|5445.5|5446.7|5443.9|34
1610034090000|2021-01-07 15:41:30|5447.2|5444.4|5448.2|5445.4|5448.2|5445.4|5447|5444.2|144
1610034100000|2021-01-07 15:41:40|5447.2|5444.4|5448.2|5445.4|5448.2|5445.4|5447.2|5444.4|20
1610034110000|2021-01-07 15:41:50|5448|5445.2|5446.3|5443.5|5448.3|5445.5|5446.3|5443.5|43
1610034120000|2021-01-07 15:42:00|5446|5443.2|5446.2|5443.4|5447|5444.2|5445.2|5442.4|31
1610034130000|2021-01-07 15:42:10|5446|5443.2|5443.3|5440.5|5446|5443.2|5443.3|5440.5|17
1610034140000|2021-01-07 15:42:20|5443.2|5440.4|5445.3|5442.5|5445.3|5442.5|5443.2|5440.4|45
1610034150000|2021-01-07 15:42:30|5445.7|5442.9|5444|5441.2|5446.2|5443.4|5443.3|5440.5|21
1610034160000|2021-01-07 15:42:40|5444.2|5441.4|5442.7|5439.9|5444.2|5441.4|5442.2|5439.4|55
1610034170000|2021-01-07 15:42:50|5443|5440.2|5444.2|5441.4|5444.2|5441.4|5442|5439.2|11
1610034180000|2021-01-07 15:43:00|5444.3|5441.5|5444.7|5441.9|5445|5442.2|5444.2|5441.4|11
1610034190000|2021-01-07 15:43:10|5445.2|5442.4|5445.7|5442.9|5446.2|5443.4|5444.3|5441.5|5
1610034200000|2021-01-07 15:43:20|5445.3|5442.5|5446|5443.2|5446|5443.2|5445.2|5442.4|15
1610034210000|2021-01-07 15:43:30|5446.2|5443.4|5446.2|5443.4|5446.7|5443.9|5446.2|5443.4|13
1610034220000|2021-01-07 15:43:40|5446.5|5443.7|5445.3|5442.5|5447|5444.2|5445.2|5442.4|80
1610034230000|2021-01-07 15:43:50|5445.2|5442.4|5445|5442.2|5445.2|5442.4|5444.7|5441.9|9
1610034240000|2021-01-07 15:44:00|5445.2|5442.4|5446.2|5443.4|5446.2|5443.4|5445.2|5442.4|30
1610034250000|2021-01-07 15:44:10|5446.3|5443.5|5447.3|5444.5|5448.2|5445.4|5446.3|5443.5|45
1610034260000|2021-01-07 15:44:20|5448|5445.2|5448.2|5445.4|5448.3|5445.5|5448|5445.2|12
1610034270000|2021-01-07 15:44:30|5448.3|5445.5|5448.2|5445.4|5449.2|5446.4|5447.7|5444.9|43
1610034280000|2021-01-07 15:44:40|5448.5|5445.7|5448|5445.2|5448.5|5445.7|5447.3|5444.5|26
1610034290000|2021-01-07 15:44:50|5448.2|5445.4|5448|5445.2|5448.7|5445.9|5447.3|5444.5|24
1610034300000|2021-01-07 15:45:00|5448.3|5445.5|5447|5444.2|5448.7|5445.9|5446.3|5443.5|175
1610034310000|2021-01-07 15:45:10|5446.7|5443.9|5448|5445.2|5448|5445.2|5446.7|5443.9|11
1610034320000|2021-01-07 15:45:20|5448.2|5445.4|5449.2|5446.4|5449.2|5446.4|5448.2|5445.4|16
1610034330000|2021-01-07 15:45:30|5449|5446.2|5451.2|5448.4|5451.2|5448.4|5449|5446.2|102
1610034340000|2021-01-07 15:45:40|5451|5448.2|5451|5448.2|5451.5|5448.7|5451|5448.2|48
1610034350000|2021-01-07 15:45:50|5451.3|5448.5|5451|5448.2|5451.3|5448.5|5451|5448.2|22
1610034360000|2021-01-07 15:46:00|5451.5|5448.7|5451|5448.2|5451.5|5448.7|5450.7|5447.9|54
1610034370000|2021-01-07 15:46:10|5451.3|5448.5|5452|5449.2|5452|5449.2|5451|5448.2|97
1610034380000|2021-01-07 15:46:20|5451.8|5449|5451.8|5449|5451.8|5449|5451|5448.2|41
1610034390000|2021-01-07 15:46:30|5452.3|5449.5|5451.8|5449|5452.7|5449.9|5451|5448.2|634
1610034400000|2021-01-07 15:46:40|5452|5449.2|5451.3|5448.5|5452.7|5449.9|5450.8|5448|64
1610034410000|2021-01-07 15:46:50|5451|5448.2|5449|5446.2|5451.3|5448.5|5449|5446.2|26
1610034420000|2021-01-07 15:47:00|5449.3|5446.5|5450.8|5448|5450.8|5448|5448.5|5445.7|16
1610034430000|2021-01-07 15:47:10|5450|5447.2|5450|5447.2|5450.5|5447.7|5450|5447.2|6
1610034440000|2021-01-07 15:47:20|5450.3|5447.5|5450.8|5448|5450.8|5448|5450|5447.2|5
1610034450000|2021-01-07 15:47:30|5450|5447.2|5448.8|5446|5450.8|5448|5448.8|5446|82
1610034460000|2021-01-07 15:47:40|5448.2|5445.4|5447|5444.2|5448.2|5445.4|5446.8|5444|83
1610034470000|2021-01-07 15:47:50|5447.8|5445|5449.8|5447|5449.8|5447|5447.8|5445|38
1610034480000|2021-01-07 15:48:00|5450|5447.2|5450.3|5447.5|5450.5|5447.7|5450|5447.2|4
1610034490000|2021-01-07 15:48:10|5450|5447.2|5449.8|5447|5450.8|5448|5449|5446.2|109
1610034500000|2021-01-07 15:48:20|5448.8|5446|5447.8|5445|5449|5446.2|5447|5444.2|55
1610034510000|2021-01-07 15:48:30|5448|5445.2|5450.2|5447.4|5450.5|5447.7|5448|5445.2|117
1610034520000|2021-01-07 15:48:40|5450.5|5447.7|5449.8|5447|5450.8|5448|5449.8|5447|10
1610034530000|2021-01-07 15:48:50|5449.5|5446.7|5449|5446.2|5449.8|5447|5449|5446.2|26
1610034540000|2021-01-07 15:49:00|5448.8|5446|5449.8|5447|5450.8|5448|5448|5445.2|71
1610034550000|2021-01-07 15:49:10|5449.3|5446.5|5447.8|5445|5449.3|5446.5|5447.8|5445|55
1610034560000|2021-01-07 15:49:20|5448|5445.2|5448|5445.2|5448|5445.2|5448|5445.2|13
1610034570000|2021-01-07 15:49:30|5447|5444.2|5448.8|5446|5448.8|5446|5447|5444.2|31
1610034580000|2021-01-07 15:49:40|5449|5446.2|5448.8|5446|5449.5|5446.7|5448.2|5445.4|14
1610034590000|2021-01-07 15:49:50|5448.2|5445.4|5448|5445.2|5448.7|5445.9|5448|5445.2|17
1610034600000|2021-01-07 15:50:00|5448.3|5445.5|5448.8|5446|5448.8|5446|5448|5445.2|7
1610034610000|2021-01-07 15:50:10|5449|5446.2|5449.8|5447|5449.8|5447|5449|5446.2|42
1610034620000|2021-01-07 15:50:20|5450|5447.2|5450.8|5448|5451.7|5448.9|5450|5447.2|80
1610034630000|2021-01-07 15:50:30|5451.3|5448.5|5450.3|5447.5|5451.3|5448.5|5449.3|5446.5|79
1610034640000|2021-01-07 15:50:40|5450.7|5447.9|5451.8|5449|5452.3|5449.5|5450.7|5447.9|71
1610034650000|2021-01-07 15:50:50|5451.7|5448.9|5449.8|5447|5451.8|5449|5449.8|5447|626
1610034660000|2021-01-07 15:51:00|5449.7|5446.9|5448.8|5446|5449.8|5447|5448.8|5446|18
1610034670000|2021-01-07 15:51:10|5449|5446.2|5449.5|5446.7|5450|5447.2|5449|5446.2|18
1610034680000|2021-01-07 15:51:20|5449.8|5447|5448|5445.2|5449.8|5447|5448|5445.2|394
1610034690000|2021-01-07 15:51:30|5448.3|5445.5|5449|5446.2|5449|5446.2|5448.2|5445.4|22
1610034700000|2021-01-07 15:51:40|5450|5447.2|5449.2|5446.4|5450|5447.2|5449.2|5446.4|13
1610034710000|2021-01-07 15:51:50|5449|5446.2|5449|5446.2|5449|5446.2|5449|5446.2|1
1610034720000|2021-01-07 15:52:00|5448.3|5445.5|5447|5444.2|5449|5446.2|5447|5444.2|67
1610034730000|2021-01-07 15:52:10|5448|5445.2|5448|5445.2|5449|5446.2|5448|5445.2|238
1610034740000|2021-01-07 15:52:20|5449|5446.2|5449|5446.2|5449|5446.2|5448.8|5446|10
1610034750000|2021-01-07 15:52:30|5449.3|5446.5|5450|5447.2|5450.3|5447.5|5449|5446.2|187
1610034760000|2021-01-07 15:52:40|5449.8|5447|5451.3|5448.5|5452|5449.2|5449.8|5447|128
1610034770000|2021-01-07 15:52:50|5451|5448.2|5448.7|5445.9|5451|5448.2|5448.7|5445.9|112
1610034780000|2021-01-07 15:53:00|5448.8|5446|5448.8|5446|5449.8|5447|5448|5445.2|18
1610034790000|2021-01-07 15:53:10|5449|5446.2|5450|5447.2|5450.3|5447.5|5449|5446.2|16
1610034800000|2021-01-07 15:53:20|5450.3|5447.5|5449.8|5447|5450.7|5447.9|5449.8|5447|4
1610034810000|2021-01-07 15:53:30|5450.8|5448|5450.8|5448|5451|5448.2|5450.8|5448|12
1610034820000|2021-01-07 15:53:40|5451|5448.2|5451.8|5449|5451.8|5449|5450.8|5448|70
1610034830000|2021-01-07 15:53:50|5451|5448.2|5450.8|5448|5451|5448.2|5450.8|5448|15
1610034840000|2021-01-07 15:54:00|5450.5|5447.7|5450|5447.2|5450.5|5447.7|5448.8|5446|76
1610034850000|2021-01-07 15:54:10|5449.8|5447|5449|5446.2|5449.8|5447|5448.8|5446|4
1610034860000|2021-01-07 15:54:20|5449.3|5446.5|5449.7|5446.9|5449.7|5446.9|5449.3|5446.5|0
1610034870000|2021-01-07 15:54:30|5449.8|5447|5450.3|5447.5|5450.8|5448|5449.8|5447|12
1610034880000|2021-01-07 15:54:40|5450.7|5447.9|5449.8|5447|5450.7|5447.9|5449.8|5447|10
1610034890000|2021-01-07 15:54:50|5449|5446.2|5449.8|5447|5449.8|5447|5449|5446.2|20
1610034900000|2021-01-07 15:55:00|5450|5447.2|5450.8|5448|5450.8|5448|5450|5447.2|85
1610034910000|2021-01-07 15:55:10|5450.5|5447.7|5450.3|5447.5|5450.8|5448|5449.8|5447|21
1610034920000|2021-01-07 15:55:20|5450.8|5448|5450.8|5448|5451|5448.2|5450.8|5448|6
1610034930000|2021-01-07 15:55:30|5451.7|5448.9|5451.8|5449|5451.8|5449|5451.7|5448.9|24
1610034940000|2021-01-07 15:55:40|||||||||4
1610034950000|2021-01-07 15:55:50|5451.2|5448.4|5450.8|5448|5451.2|5448.4|5450.8|5448|37
1610034960000|2021-01-07 15:56:00|5451|5448.2|5451|5448.2|5451.7|5448.9|5450.8|5448|80
1610034970000|2021-01-07 15:56:10|||||||||4
1610034980000|2021-01-07 15:56:20|5451.5|5448.7|5450.3|5447.5|5451.5|5448.7|5450|5447.2|22
1610034990000|2021-01-07 15:56:30|5450.5|5447.7|5450|5447.2|5450.5|5447.7|5450|5447.2|6
1610035000000|2021-01-07 15:56:40|5450.8|5448|5449|5446.2|5450.8|5448|5449|5446.2|48
1610035010000|2021-01-07 15:56:50|5449.7|5446.9|5449.8|5447|5450|5447.2|5449.7|5446.9|4
1610035020000|2021-01-07 15:57:00|5450|5447.2|5448|5445.2|5450|5447.2|5448|5445.2|72
1610035030000|2021-01-07 15:57:10|5449.6|5445.6|5451.2|5448.4|5451.2|5448.4|5449.6|5445.6|367
1610035040000|2021-01-07 15:57:20|5451|5448.2|5451|5448.2|5451|5448.2|5451|5448.2|56
1610035050000|2021-01-07 15:57:30|||||||||8
1610035060000|2021-01-07 15:57:40|||||||||15
1610035070000|2021-01-07 15:57:50|5452.7|5449.9|5453|5450.2|5458.3|5453|5452.7|5448.3|329
1610035080000|2021-01-07 15:58:00|5453.7|5450.9|5456|5453.2|5456.3|5453.5|5453.7|5450.9|87
1610035090000|2021-01-07 15:58:10|5456.5|5453.7|5456.5|5453.7|5457|5454.2|5456|5453.2|48
1610035100000|2021-01-07 15:58:20|5456.8|5454|5455|5452.2|5456.8|5454|5455|5452.2|49
1610035110000|2021-01-07 15:58:30|5454.8|5452|5455.7|5452.9|5455.7|5452.9|5454.3|5451.5|13
1610035120000|2021-01-07 15:58:40|5455.8|5453|5455.3|5452.5|5455.8|5453|5455|5452.2|53
1610035130000|2021-01-07 15:58:50|5455.5|5452.7|5455.8|5453|5455.8|5453|5455.5|5452.7|40
1610035140000|2021-01-07 15:59:00|5456|5453.2|5456.8|5454|5456.8|5454|5456|5453.2|144
1610035150000|2021-01-07 15:59:10|5457|5454.2|5457|5454.2|5457.7|5454.9|5456.8|5454|31
1610035160000|2021-01-07 15:59:20|5457.3|5454.5|5457.3|5454.5|5457.7|5454.9|5457.3|5454.5|5
1610035170000|2021-01-07 15:59:30|5457|5454.2|5458|5455.2|5458|5455.2|5457|5454.2|47
1610035180000|2021-01-07 15:59:40|||||||||38
1610035190000|2021-01-07 15:59:50|||||||||34
1610035200000|2021-01-07 16:00:00|5458.3|5455.5|5459|5456.2|5460|5457.2|5458.2|5455.4|183
1610035210000|2021-01-07 16:00:10|5458.8|5456|5459.7|5456.9|5460.7|5457.9|5457|5454.2|144
1610035220000|2021-01-07 16:00:20|5459.8|5457|5459.8|5457|5459.8|5457|5459.3|5456.5|40
1610035230000|2021-01-07 16:00:30|5459|5456.2|5459.2|5456.4|5459.5|5456.7|5457.8|5455|131
1610035240000|2021-01-07 16:00:40|5459.3|5456.5|5460.8|5458|5460.8|5458|5458.8|5456|94
1610035250000|2021-01-07 16:00:50|5460.5|5457.7|5459.7|5456.9|5460.5|5457.7|5459.3|5456.5|43
1610035260000|2021-01-07 16:01:00|5459.8|5457|5460.3|5457.5|5461|5458.2|5459|5456.2|191
1610035270000|2021-01-07 16:01:10|5460|5457.2|5461|5458.2|5461|5458.2|5460|5457.2|71
1610035280000|2021-01-07 16:01:20|5461.8|5459|5460|5457.2|5462.8|5460|5460|5457.2|98
1610035290000|2021-01-07 16:01:30|5459.8|5457|5459|5456.2|5459.8|5457|5458|5455.2|8
1610035300000|2021-01-07 16:01:40|5459.3|5456.5|5461.5|5458.7|5461.5|5458.7|5459|5456.2|6
1610035310000|2021-01-07 16:01:50|5462.3|5459.5|5461.3|5458.5|5462.8|5460|5461|5458.2|71
1610035320000|2021-01-07 16:02:00|5461|5458.2|5459.8|5457|5461.5|5458.7|5459.7|5456.9|41
1610035330000|2021-01-07 16:02:10|5459|5456.2|5456|5453.2|5459|5456.2|5456|5453.2|33
1610035340000|2021-01-07 16:02:20|5456.5|5453.7|5459.8|5457|5459.8|5457|5456.5|5453.7|7
1610035350000|2021-01-07 16:02:30|5460.3|5457.5|5460.5|5457.7|5460.5|5457.7|5459.8|5457|11
1610035360000|2021-01-07 16:02:40|5460.2|5457.4|5460.7|5457.9|5460.7|5457.9|5459.8|5457|2
1610035370000|2021-01-07 16:02:50|5460.8|5458|5459.8|5457|5460.8|5458|5459.8|5457|5
1610035380000|2021-01-07 16:03:00|5459|5456.2|5457|5454.2|5459|5456.2|5457|5454.2|23
1610035390000|2021-01-07 16:03:10|5456.8|5454|5456.8|5454|5456.8|5454|5456|5453.2|4
1610035400000|2021-01-07 16:03:20|5457|5454.2|5458|5455.2|5458|5455.2|5457|5454.2|6
1610035410000|2021-01-07 16:03:30|5458.3|5455.5|5458.8|5456|5458.8|5456|5458.3|5455.5|2
1610035420000|2021-01-07 16:03:40|5460.3|5457.5|5460.8|5458|5460.8|5458|5460.3|5457.5|30
1610035430000|2021-01-07 16:03:50|5459.8|5457|5459.8|5457|5460.3|5457.5|5459.8|5457|17
1610035440000|2021-01-07 16:04:00|5460|5457.2|5460.8|5458|5460.8|5458|5460|5457.2|11
1610035450000|2021-01-07 16:04:10|5460.3|5457.5|5460.8|5458|5460.8|5458|5460|5457.2|6
1610035460000|2021-01-07 16:04:20|5460.5|5457.7|5460.7|5457.9|5460.7|5457.9|5460|5457.2|16
1610035470000|2021-01-07 16:04:30|5461|5458.2|5461.8|5459|5461.8|5459|5460.5|5457.7|25
1610035480000|2021-01-07 16:04:40|5462|5459.2|5462|5459.2|5462|5459.2|5462|5459.2|11
1610035490000|2021-01-07 16:04:50|5461.8|5459|5462|5459.2|5462|5459.2|5461.8|5459|31
1610035500000|2021-01-07 16:05:00|5462.8|5460|5462.8|5460|5462.8|5460|5462.8|5460|38
1610035510000|2021-01-07 16:05:10|5462.7|5459.9|5462.8|5460|5462.8|5460|5461.8|5459|48
1610035520000|2021-01-07 16:05:20|5463.8|5461|5466|5463.2|5466.8|5464|5463.7|5460.9|73
1610035530000|2021-01-07 16:05:30|5466.2|5463.4|5466|5463.2|5466.8|5464|5466|5463.2|10
1610035540000|2021-01-07 16:05:40|5466.5|5463.7|5466|5463.2|5466.8|5464|5466|5463.2|15
1610035550000|2021-01-07 16:05:50|5466.7|5463.9|5466.5|5463.7|5466.8|5464|5466.2|5463.4|78
1610035560000|2021-01-07 16:06:00|5466|5463.2|5463|5460.2|5466.5|5463.7|5463|5460.2|128
1610035570000|2021-01-07 16:06:10|5463.5|5460.7|5464|5461.2|5465|5462.2|5462|5459.2|53
1610035580000|2021-01-07 16:06:20|5463|5460.2|5463.2|5460.4|5463.5|5460.7|5463|5460.2|19
1610035590000|2021-01-07 16:06:30|5463|5460.2|5462.8|5460|5463|5460.2|5461.8|5459|24
1610035600000|2021-01-07 16:06:40|5463|5460.2|5464.3|5461.5|5464.3|5461.5|5462.8|5460|67
1610035610000|2021-01-07 16:06:50|5464.7|5461.9|5465.3|5462.5|5465.8|5463|5464.7|5461.9|19
1610035620000|2021-01-07 16:07:00|5465.7|5462.9|5466.7|5463.9|5466.8|5464|5465.7|5462.9|71
1610035630000|2021-01-07 16:07:10|5466.3|5463.5|5464.8|5462|5466.3|5463.5|5464.8|5462|27
1610035640000|2021-01-07 16:07:20|5463.8|5461|5463.8|5461|5463.8|5461|5463.8|5461|15
1610035650000|2021-01-07 16:07:30|5463.7|5460.9|5461.7|5458.9|5463.7|5460.9|5461|5458.2|1033
1610035660000|2021-01-07 16:07:40|5461.3|5458.5|5459.8|5457|5461.7|5458.9|5459.8|5457|161
1610035670000|2021-01-07 16:07:50|5460|5457.2|5459.8|5457|5461.2|5458.4|5459.8|5457|14
1610035680000|2021-01-07 16:08:00|5459.5|5456.7|5459.8|5457|5460.7|5457.9|5458.8|5456|44
1610035690000|2021-01-07 16:08:10|5459.2|5456.4|5458.8|5456|5459.2|5456.4|5458.8|5456|4
1610035700000|2021-01-07 16:08:20|5459.7|5456.9|5461.5|5458.7|5461.5|5458.7|5459.7|5456.9|19
1610035710000|2021-01-07 16:08:30|5461.8|5459|5462.8|5460|5462.8|5460|5461.3|5458.5|38
1610035720000|2021-01-07 16:08:40|5462.2|5459.4|5462.2|5459.4|5462.8|5460|5461.8|5459|17
1610035730000|2021-01-07 16:08:50|5462.8|5460|5462.7|5459.9|5462.8|5460|5461.8|5459|28
1610035740000|2021-01-07 16:09:00|5462|5459.2|5462|5459.2|5462.3|5459.5|5461.8|5459|29
1610035750000|2021-01-07 16:09:10|5462.7|5459.9|5460.7|5457.9|5462.7|5459.9|5460|5457.2|100
1610035760000|2021-01-07 16:09:20|5460.3|5457.5|5461|5458.2|5461.7|5458.9|5460.3|5457.5|54
1610035770000|2021-01-07 16:09:30|5460.8|5458|5459.3|5456.5|5461.7|5458.9|5459.2|5456.4|31
1610035780000|2021-01-07 16:09:40|5458.8|5456|5459.7|5456.9|5459.8|5457|5458.8|5456|2
1610035790000|2021-01-07 16:09:50|5459.8|5457|5460|5457.2|5460.7|5457.9|5459.8|5457|8
1610035800000|2021-01-07 16:10:00|5459.8|5457|5461.7|5458.9|5461.7|5458.9|5459.8|5457|31
1610035810000|2021-01-07 16:10:10|5461|5458.2|5461.2|5458.4|5461.7|5458.9|5460|5457.2|40
1610035820000|2021-01-07 16:10:20|5461.3|5458.5|5460.7|5457.9|5461.7|5458.9|5459|5456.2|70
1610035830000|2021-01-07 16:10:30|5460.8|5458|5460.8|5458|5460.8|5458|5460.3|5457.5|46
1610035840000|2021-01-07 16:10:40|5461|5458.2|5461|5458.2|5461.3|5458.5|5461|5458.2|13
1610035850000|2021-01-07 16:10:50|5460.8|5458|5458|5455.2|5460.8|5458|5458|5455.2|81
1610035860000|2021-01-07 16:11:00|5457.8|5455|5459|5456.2|5459|5456.2|5457.8|5455|33
1610035870000|2021-01-07 16:11:10|5458.8|5456|5457|5454.2|5458.8|5456|5457|5454.2|20
1610035880000|2021-01-07 16:11:20|5457.2|5454.4|5456.3|5453.5|5457.8|5455|5455.8|5453|30
1610035890000|2021-01-07 16:11:30|5456|5453.2|5456.5|5453.7|5456.8|5454|5456|5453.2|47
1610035900000|2021-01-07 16:11:40|5456|5453.2|5454|5451.2|5456.3|5453.5|5454|5451.2|35
1610035910000|2021-01-07 16:11:50|5454.2|5451.4|5453|5450.2|5454.8|5452|5453|5450.2|12
1610035920000|2021-01-07 16:12:00|5453.7|5450.9|5457.8|5455|5457.8|5455|5453.7|5450.9|80
1610035930000|2021-01-07 16:12:10|5458.5|5455.7|5459.7|5456.9|5459.7|5456.9|5458.5|5455.7|51
1610035940000|2021-01-07 16:12:20|5459.3|5456.5|5456.8|5454|5459.3|5456.5|5456|5453.2|1173
1610035950000|2021-01-07 16:12:30|5457|5454.2|5458|5455.2|5458.8|5456|5457|5454.2|23
1610035960000|2021-01-07 16:12:40|5458.3|5455.5|5458|5455.2|5458.8|5456|5458|5455.2|292
1610035970000|2021-01-07 16:12:50|5457.3|5454.5|5457|5454.2|5457.3|5454.5|5457|5454.2|24
1610035980000|2021-01-07 16:13:00|5457.3|5454.5|5457.8|5455|5457.8|5455|5457.3|5454.5|3
1610035990000|2021-01-07 16:13:10|5458|5455.2|5458.5|5455.7|5459|5456.2|5457.3|5454.5|101
1610036000000|2021-01-07 16:13:20|5458.8|5456|5459|5456.2|5459.8|5457|5458.8|5456|75
1610036010000|2021-01-07 16:13:30|5458|5455.2|5458.2|5455.4|5458.3|5455.5|5457|5454.2|211
1610036020000|2021-01-07 16:13:40|5458|5455.2|5458.5|5455.7|5458.8|5456|5457|5454.2|13
1610036030000|2021-01-07 16:13:50|5458.2|5455.4|5459.8|5457|5459.8|5457|5458|5455.2|163
1610036040000|2021-01-07 16:14:00|5460|5457.2|5461|5458.2|5461|5458.2|5460|5457.2|138
1610036050000|2021-01-07 16:14:10|5460.8|5458|5460.2|5457.4|5460.8|5458|5460.2|5457.4|11
1610036060000|2021-01-07 16:14:20|5460|5457.2|5460|5457.2|5460.5|5457.7|5460|5457.2|23
1610036070000|2021-01-07 16:14:30|5460.5|5457.7|5460|5457.2|5460.8|5458|5460|5457.2|7
1610036080000|2021-01-07 16:14:40|5460.8|5458|5461|5458.2|5461.8|5459|5460|5457.2|93
1610036090000|2021-01-07 16:14:50|5460.8|5458|5460|5457.2|5460.8|5458|5459|5456.2|19
1610036100000|2021-01-07 16:15:00|5459.8|5457|5461|5458.2|5461.7|5458.9|5459.8|5457|62
1610036110000|2021-01-07 16:15:10|5461.3|5458.5|5462.8|5460|5462.8|5460|5461.3|5458.5|13
1610036120000|2021-01-07 16:15:20|5462.2|5459.4|5462.8|5460|5462.8|5460|5462|5459.2|9
1610036130000|2021-01-07 16:15:30|5463.3|5460.5|5464|5461.2|5465|5462.2|5463.3|5460.5|48
1610036140000|2021-01-07 16:15:40|5464.3|5461.5|5464.8|5462|5465|5462.2|5464.3|5461.5|7
1610036150000|2021-01-07 16:15:50|5465.3|5462.5|5464|5461.2|5465.8|5463|5464|5461.2|32
1610036160000|2021-01-07 16:16:00|5463.8|5461|5465|5462.2|5465|5462.2|5463|5460.2|71
1610036170000|2021-01-07 16:16:10|5465.7|5462.9|5465.8|5463|5465.8|5463|5465|5462.2|21
1610036180000|2021-01-07 16:16:20|5465.5|5462.7|5462.2|5459.4|5465.6|5462.7|5462|5459.2|153
1610036190000|2021-01-07 16:16:30|5462|5459.2|5462|5459.2|5462.5|5459.7|5461.5|5458.7|46
1610036200000|2021-01-07 16:16:40|5462.2|5459.4|5462.8|5460|5463|5460.2|5462.2|5459.4|12
1610036210000|2021-01-07 16:16:50|5463|5460.2|5463|5460.2|5464.7|5461.9|5462.8|5460|81
1610036220000|2021-01-07 16:17:00|5462.8|5460|5462.8|5460|5463|5460.2|5462.8|5460|5
1610036230000|2021-01-07 16:17:10|5463|5460.2|5462|5459.2|5463|5460.2|5462|5459.2|41
1610036240000|2021-01-07 16:17:20|5461|5458.2|5460.2|5457.4|5461|5458.2|5460.2|5457.4|44
1610036250000|2021-01-07 16:17:30|5459.5|5456.7|5460|5457.2|5460|5457.2|5459.5|5456.7|29
1610036260000|2021-01-07 16:17:40|5459.7|5456.9|5458|5455.2|5460|5457.2|5458|5455.2|22
1610036270000|2021-01-07 16:17:50|5457.8|5455|5456.5|5453.7|5457.8|5455|5456|5453.2|22
1610036280000|2021-01-07 16:18:00|5456|5453.2|5456.2|5453.4|5456.8|5454|5456|5453.2|12
1610036290000|2021-01-07 16:18:10|5456.5|5453.7|5457|5454.2|5457.5|5454.7|5456.5|5453.7|7
1610036300000|2021-01-07 16:18:20|5457.3|5454.5|5456|5453.2|5457.5|5454.7|5456|5453.2|19
1610036310000|2021-01-07 16:18:30|5456.2|5453.4|5456.8|5454|5457|5454.2|5456.2|5453.4|3
1610036320000|2021-01-07 16:18:40|5457|5454.2|5457.8|5455|5457.8|5455|5457|5454.2|8
1610036330000|2021-01-07 16:18:50|5457.5|5454.7|5459|5456.2|5460.2|5457.4|5457|5454.2|10
1610036340000|2021-01-07 16:19:00|5458.8|5456|5459.8|5457|5459.8|5457|5458.8|5456|2
1610036350000|2021-01-07 16:19:10|5459.7|5456.9|5460.8|5458|5460.8|5458|5458.8|5456|114
1610036360000|2021-01-07 16:19:20|5460|5457.2|5458.8|5456|5460.7|5457.9|5458.8|5456|74
1610036370000|2021-01-07 16:19:30|5459|5456.2|5457.8|5455|5459.7|5456.9|5457.8|5455|20
1610036380000|2021-01-07 16:19:40|5457.7|5454.9|5457.8|5455|5458.7|5455.9|5456.7|5453.9|79
1610036390000|2021-01-07 16:19:50|5457.2|5454.4|5456.3|5453.5|5457.2|5454.4|5455.8|5453|29
1610036400000|2021-01-07 16:20:00|5456.2|5453.4|5459.8|5457|5459.8|5457|5455.8|5453|47
1610036410000|2021-01-07 16:20:10|5459.7|5456.9|5460.2|5457.4|5460.2|5457.4|5458.8|5456|27
1610036420000|2021-01-07 16:20:20|5459.8|5457|5459.8|5457|5460.5|5457.7|5459.7|5456.9|22
1610036430000|2021-01-07 16:20:30|5459.3|5456.5|5458.8|5456|5459.8|5457|5458.8|5456|51
1610036440000|2021-01-07 16:20:40|5459.2|5456.4|5461.8|5459|5462.3|5459.5|5459.2|5456.4|36
1610036450000|2021-01-07 16:20:50|5461.7|5458.9|5458.3|5455.5|5462.8|5460|5458|5455.2|694
1610036460000|2021-01-07 16:21:00|5457.8|5455|5459.8|5457|5460.7|5457.9|5457.8|5455|61
1610036470000|2021-01-07 16:21:10|5459.3|5456.5|5462.7|5459.9|5462.7|5459.9|5458.8|5456|1002
1610036480000|2021-01-07 16:21:20|5462.5|5459.7|5462.7|5459.9|5462.7|5459.9|5462.5|5459.7|13
1610036490000|2021-01-07 16:21:30|5463.4|5460.6|5466.4|5463.6|5466.4|5463.6|5463.4|5460.6|53
1610036500000|2021-01-07 16:21:40|5466.5|5463.7|5464.5|5461.7|5466.5|5463.7|5462.7|5459.9|327
1610036510000|2021-01-07 16:21:50|5463.7|5460.9|5464.5|5461.7|5464.7|5461.9|5463.7|5460.9|31
1610036520000|2021-01-07 16:22:00|5463.8|5461|5466.2|5463.4|5466.5|5463.7|5463.8|5461|37
1610036530000|2021-01-07 16:22:10|5465.7|5462.9|5466.2|5463.4|5466.5|5463.7|5465.7|5462.9|69
1610036540000|2021-01-07 16:22:20|5466.5|5463.7|5466.7|5463.9|5466.7|5463.9|5466.5|5463.7|134
1610036550000|2021-01-07 16:22:30|5465.7|5462.9|5465.7|5462.9|5466.5|5463.7|5464.8|5462|46
1610036560000|2021-01-07 16:22:40|5464.7|5461.9|5461.5|5458.7|5464.7|5461.9|5459.7|5456.9|136
1610036570000|2021-01-07 16:22:50|5460.7|5457.9|5457.7|5454.9|5460.7|5457.9|5457.7|5454.9|152
1610036580000|2021-01-07 16:23:00|5457.5|5454.7|5458.3|5455.5|5458.3|5455.5|5455.7|5452.9|158
1610036590000|2021-01-07 16:23:10|5458.7|5455.9|5458.8|5456|5459.5|5456.7|5458.7|5455.9|11
1610036600000|2021-01-07 16:23:20|5459.3|5456.5|5460.7|5457.9|5460.7|5457.9|5459.3|5456.5|105
1610036610000|2021-01-07 16:23:30|5460.8|5458|5461|5458.2|5461.7|5458.9|5460.3|5457.5|22
1610036620000|2021-01-07 16:23:40|5460.8|5458|5462|5459.2|5462.8|5460|5460.8|5458|50
1610036630000|2021-01-07 16:23:50|5462.3|5459.5|5460.7|5457.9|5462.7|5459.9|5459.8|5457|87
1610036640000|2021-01-07 16:24:00|5460.5|5457.7|5460.2|5457.4|5460.7|5457.9|5459.7|5456.9|47
1610036650000|2021-01-07 16:24:10|5459.8|5457|5457.8|5455|5459.8|5457|5456.8|5454|99
1610036660000|2021-01-07 16:24:20|5458.2|5455.4|5459.8|5457|5459.8|5457|5457.8|5455|60
1610036670000|2021-01-07 16:24:30|5459.7|5456.9|5458.8|5456|5459.8|5457|5458.8|5456|68
1610036680000|2021-01-07 16:24:40|5458.7|5455.9|5458.7|5455.9|5458.7|5455.9|5457.8|5455|24
1610036690000|2021-01-07 16:24:50|5458.8|5456|5459.7|5456.9|5459.7|5456.9|5458.7|5455.9|6
1610036700000|2021-01-07 16:25:00|5459.8|5457|5459.3|5456.5|5460.5|5457.7|5459.3|5456.5|62
1610036710000|2021-01-07 16:25:10|5459.7|5456.9|5461.3|5458.5|5461.7|5458.9|5459.7|5456.9|277
1610036720000|2021-01-07 16:25:20|5460.8|5458|5464.5|5461.7|5464.7|5461.9|5460.8|5458|319
1610036730000|2021-01-07 16:25:30|5465.5|5462.7|5464|5461.2|5465.5|5462.7|5464|5461.2|101
1610036740000|2021-01-07 16:25:40|5463.7|5460.9|5462.7|5459.9|5463.7|5460.9|5459|5456.2|164
1610036750000|2021-01-07 16:25:50|5462.3|5459.5|5462.2|5459.4|5462.5|5459.7|5460.7|5457.9|86
1610036760000|2021-01-07 16:26:00|5461.8|5459|5460.7|5457.9|5463.4|5460.6|5460.7|5457.9|25
1610036770000|2021-01-07 16:26:10|5461.4|5458.6|5462.7|5459.9|5462.7|5459.9|5461.4|5458.6|44
1610036780000|2021-01-07 16:26:20|5462.5|5459.7|5462.7|5459.9|5462.7|5459.9|5462.5|5459.7|42
1610036790000|2021-01-07 16:26:30|5462.5|5459.7|5461.7|5458.9|5462.7|5459.9|5461.7|5458.9|32
1610036800000|2021-01-07 16:26:40|5462|5459.2|5462.8|5460|5463.5|5460.7|5461.7|5458.9|46
1610036810000|2021-01-07 16:26:50|5462.7|5459.9|5462.8|5460|5463.5|5460.7|5461.7|5458.9|17
1610036820000|2021-01-07 16:27:00|5462.7|5459.9|5461.8|5459|5462.7|5459.9|5461.8|5459|19
1610036830000|2021-01-07 16:27:10|5461.7|5458.9|5459.7|5456.9|5461.7|5458.9|5459.7|5456.9|59
1610036840000|2021-01-07 16:27:20|5459|5456.2|5459.5|5456.7|5459.5|5456.7|5458.7|5455.9|9
1610036850000|2021-01-07 16:27:30|5459.7|5456.9|5458.7|5455.9|5459.7|5456.9|5458.7|5455.9|13
1610036860000|2021-01-07 16:27:40|5458.5|5455.7|5457.7|5454.9|5458.5|5455.7|5457.7|5454.9|34
1610036870000|2021-01-07 16:27:50|5457.5|5454.7|5457.7|5454.9|5457.7|5454.9|5456.7|5453.9|22
1610036880000|2021-01-07 16:28:00|5458.4|5455.6|5458.8|5456|5458.8|5456|5457.7|5454.9|44
1610036890000|2021-01-07 16:28:10|5459.2|5456.4|5461.7|5458.9|5461.8|5459|5459.2|5456.4|112
1610036900000|2021-01-07 16:28:20|5462|5459.2|5467|5464.2|5467|5464.2|5462|5459.2|590
1610036910000|2021-01-07 16:28:30|5466.9|5464.1|5465.7|5462.9|5466.9|5464.1|5463.4|5460.6|101
1610036920000|2021-01-07 16:28:40|5465.9|5463.1|5464.4|5461.6|5465.9|5463.1|5464.4|5461.6|109
1610036930000|2021-01-07 16:28:50|5464.9|5462.1|5463.4|5460.6|5464.9|5462.1|5462.4|5459.6|59
1610036940000|2021-01-07 16:29:00|5463.2|5460.4|5468.5|5465.7|5470.4|5467.6|5462.5|5459.7|404
1610036950000|2021-01-07 16:29:10|5468.4|5465.6|5466.5|5463.7|5468.4|5465.6|5465.7|5462.9|211
1610036960000|2021-01-07 16:29:20|5467.4|5464.6|5466.5|5463.7|5467.5|5464.7|5466.4|5463.6|156
1610036970000|2021-01-07 16:29:30|5467.4|5464.6|5468.4|5465.6|5468.4|5465.6|5466.4|5463.6|118
1610036980000|2021-01-07 16:29:40|5467.7|5464.9|5469.4|5466.6|5469.4|5466.6|5466.5|5463.7|158
1610036990000|2021-01-07 16:29:50|5468.7|5465.9|5463.7|5460.9|5468.7|5465.9|5463.7|5460.9|323
1610037000000|2021-01-07 16:30:00|5463.5|5460.7|5461.9|5459.1|5464.5|5461.7|5461.7|5458.9|308
1610037010000|2021-01-07 16:30:10|5461.5|5458.7|5463|5460.2|5463|5460.2|5460.5|5457.7|199
1610037020000|2021-01-07 16:30:20|5463.5|5460.7|5462|5459.2|5465.5|5462.7|5461.5|5458.7|143
1610037030000|2021-01-07 16:30:30|5461.5|5458.7|5462.4|5459.6|5462.4|5459.6|5461.4|5458.6|32
1610037040000|2021-01-07 16:30:40|5462.5|5459.7|5462.9|5460.1|5465.4|5462.6|5462.4|5459.6|68
1610037050000|2021-01-07 16:30:50|5462.5|5459.7|5463.2|5460.4|5463.5|5460.7|5462.5|5459.7|82
1610037060000|2021-01-07 16:31:00|5463.4|5460.6|5462.2|5459.4|5463.4|5460.6|5461.4|5458.6|74
1610037070000|2021-01-07 16:31:10|5462.4|5459.6|5465.4|5462.6|5465.4|5462.6|5462.4|5459.6|55
1610037080000|2021-01-07 16:31:20|5466|5463.2|5466|5463.2|5468.4|5465.6|5465.9|5463.1|77
1610037090000|2021-01-07 16:31:30|5466.4|5463.6|5466.9|5464.1|5467.4|5464.6|5466.4|5463.6|17
1610037100000|2021-01-07 16:31:40|5467.2|5464.4|5468.4|5465.6|5468.4|5465.6|5466.4|5463.6|160
1610037110000|2021-01-07 16:31:50|5467.7|5464.9|5468.4|5465.6|5468.4|5465.6|5466.4|5463.6|93
1610037120000|2021-01-07 16:32:00|5467.7|5464.9|5468.4|5465.6|5468.9|5466.1|5467.4|5464.6|209
1610037130000|2021-01-07 16:32:10|5468|5465.2|5468.4|5465.6|5468.4|5465.6|5467.4|5464.6|19
1610037140000|2021-01-07 16:32:20|5469.4|5466.6|5469.4|5466.6|5469.4|5466.6|5469.4|5466.6|24
1610037150000|2021-01-07 16:32:30|5468.7|5465.9|5469.4|5466.6|5469.4|5466.6|5468.7|5465.9|32
1610037160000|2021-01-07 16:32:40|5469.9|5467.1|5471.4|5468.6|5473|5469.7|5469.9|5467.1|256
1610037170000|2021-01-07 16:32:50|5471|5468.2|5470.4|5467.6|5471|5468.2|5469.4|5466.6|41
1610037180000|2021-01-07 16:33:00|5469.7|5466.9|5469.4|5466.6|5470.4|5467.6|5468.5|5465.7|27
1610037190000|2021-01-07 16:33:10|5469.5|5466.7|5470|5467.2|5470.4|5467.6|5468.7|5465.9|68
1610037200000|2021-01-07 16:33:20|5470.4|5467.6|5470|5467.2|5470.4|5467.6|5469.5|5466.7|18
1610037210000|2021-01-07 16:33:30|5469.7|5466.9|5468.8|5466|5470|5467.2|5468.4|5465.6|66
1610037220000|2021-01-07 16:33:40|5469|5466.2|5466|5463.2|5469|5466.2|5466|5463.2|126
1610037230000|2021-01-07 16:33:50|5465.4|5462.6|5466.4|5463.6|5466.4|5463.6|5465.4|5462.6|11
1610037240000|2021-01-07 16:34:00|5465.7|5462.9|5460.7|5457.9|5465.7|5462.9|5460.7|5457.9|246
1610037250000|2021-01-07 16:34:10|5461|5458.2|5459.5|5456.7|5461.5|5458.7|5459.5|5456.7|82
1610037260000|2021-01-07 16:34:20|5458.7|5455.9|5460.4|5457.6|5460.4|5457.6|5458.7|5455.9|64
1610037270000|2021-01-07 16:34:30|5460|5457.2|5458.7|5455.9|5460.4|5457.6|5458.7|5455.9|49
1610037280000|2021-01-07 16:34:40|5459.4|5456.6|5459.7|5456.9|5460|5457.2|5458.7|5455.9|62
1610037290000|2021-01-07 16:34:50|5459.5|5456.7|5458.7|5455.9|5459.7|5456.9|5458.7|5455.9|83
1610037300000|2021-01-07 16:35:00|5458|5455.2|5456.5|5453.7|5458|5455.2|5454.7|5451.9|110
1610037310000|2021-01-07 16:35:10|5455.7|5452.9|5454|5451.2|5456|5453.2|5453.7|5450.9|55
1610037320000|2021-01-07 16:35:20|5453.7|5450.9|5455.5|5452.7|5455.5|5452.7|5453.7|5450.9|57
1610037330000|2021-01-07 16:35:30|5454.8|5452|5454.7|5451.9|5454.8|5452|5454.7|5451.9|10
1610037340000|2021-01-07 16:35:40|5455.4|5452.6|5454.7|5451.9|5456.5|5453.7|5454.7|5451.9|68
1610037350000|2021-01-07 16:35:50|5455.2|5452.4|5455.4|5452.6|5455.4|5452.6|5454.7|5451.9|3
1610037360000|2021-01-07 16:36:00|5455.5|5452.7|5458.7|5455.9|5459.4|5456.6|5455.5|5452.7|44
1610037370000|2021-01-07 16:36:10|5458.5|5455.7|5457.7|5454.9|5459|5456.2|5457.7|5454.9|36
1610037380000|2021-01-07 16:36:20|5457.5|5454.7|5456.5|5453.7|5457.5|5454.7|5456.5|5453.7|16
1610037390000|2021-01-07 16:36:30|5455.8|5453|5455.7|5452.9|5456.5|5453.7|5454.7|5451.9|33
1610037400000|2021-01-07 16:36:40|5456|5453.2|5456.5|5453.7|5456.5|5453.7|5456|5453.2|2
1610037410000|2021-01-07 16:36:50|5456.7|5453.9|5456|5453.2|5456.7|5453.9|5455.7|5452.9|58
1610037420000|2021-01-07 16:37:00|5455.7|5452.9|5455|5452.2|5455.7|5452.9|5454.7|5451.9|68
1610037430000|2021-01-07 16:37:10|5454.7|5451.9|5454.7|5451.9|5455.5|5452.7|5454.7|5451.9|10
1610037440000|2021-01-07 16:37:20|5454.5|5451.7|5453.7|5450.9|5454.5|5451.7|5453.7|5450.9|27
1610037450000|2021-01-07 16:37:30|5453.5|5450.7|5451.5|5448.7|5453.7|5450.9|5450.2|5447.4|394
1610037460000|2021-01-07 16:37:40|5451.2|5448.4|5449.7|5446.9|5451.2|5448.4|5449.2|5446.4|97
1610037470000|2021-01-07 16:37:50|5450|5447.2|5450|5447.2|5450.5|5447.7|5449.7|5446.9|37
1610037480000|2021-01-07 16:38:00|5450.5|5447.7|5451.7|5448.9|5451.7|5448.9|5449.7|5446.9|46
1610037490000|2021-01-07 16:38:10|5452|5449.2|5452.4|5449.6|5452.4|5449.6|5451.7|5448.9|38
1610037500000|2021-01-07 16:38:20|5452.5|5449.7|5450.7|5447.9|5452.5|5449.7|5449.2|5446.4|299
1610037510000|2021-01-07 16:38:30|5451.2|5448.4|5452.7|5449.9|5452.7|5449.9|5451.2|5448.4|24
1610037520000|2021-01-07 16:38:40|||||||||48
1610037530000|2021-01-07 16:38:50|5452|5449.2|5451.7|5448.9|5452|5449.2|5451.7|5448.9|92
1610037540000|2021-01-07 16:39:00|5451.3|5448.5|5451.7|5448.9|5451.7|5448.9|5450.8|5448|35
1610037550000|2021-01-07 16:39:10|5450.8|5448|5448.8|5446|5451.2|5448.4|5448.7|5445.9|70
1610037560000|2021-01-07 16:39:20|5448.2|5445.4|5448.7|5445.9|5448.7|5445.9|5446.8|5444|22
1610037570000|2021-01-07 16:39:30|5448.3|5445.5|5450.8|5448|5451.3|5448.5|5448.3|5445.5|38
1610037580000|2021-01-07 16:39:40|5450.7|5447.9|5447.7|5444.9|5450.7|5447.9|5447.7|5444.9|33
1610037590000|2021-01-07 16:39:50|5449.7|5446.9|5448.8|5446|5449.8|5447|5448.7|5445.9|64
1610037600000|2021-01-07 16:40:00|5449.5|5446.7|5448.2|5445.4|5449.7|5446.9|5447.8|5445|73
1610037610000|2021-01-07 16:40:10|5447.8|5445|5447.3|5444.5|5448|5445.2|5446.8|5444|13
1610037620000|2021-01-07 16:40:20|5447|5444.2|5448.7|5445.9|5448.7|5445.9|5445.8|5443|92
1610037630000|2021-01-07 16:40:30|5448.2|5445.4|5448|5445.2|5448.7|5445.9|5448|5445.2|15
1610037640000|2021-01-07 16:40:40|5448.7|5445.9|5448.7|5445.9|5448.7|5445.9|5448|5445.2|24
1610037650000|2021-01-07 16:40:50|5448.3|5445.5|5447.3|5444.5|5448.3|5445.5|5446.3|5443.5|328
1610037660000|2021-01-07 16:41:00|5447|5444.2|5448|5445.2|5448.3|5445.5|5445.3|5442.5|36
1610037670000|2021-01-07 16:41:10|5447.8|5445|5448.8|5446|5448.8|5446|5447.8|5445|7
1610037680000|2021-01-07 16:41:20|5449.7|5446.9|5447.8|5445|5449.7|5446.9|5447.8|5445|13
1610037690000|2021-01-07 16:41:30|5447.7|5444.9|5447.7|5444.9|5448.5|5445.7|5445.8|5443|48
1610037700000|2021-01-07 16:41:40|5447.8|5445|5446.8|5444|5447.8|5445|5444.5|5441.7|151
1610037710000|2021-01-07 16:41:50|5447|5444.2|5448.3|5445.5|5448.7|5445.9|5447|5444.2|18
1610037720000|2021-01-07 16:42:00|5448.7|5445.9|5448.3|5445.5|5448.7|5445.9|5447.5|5444.7|15
1610037730000|2021-01-07 16:42:10|5448|5445.2|5449.7|5446.9|5450.3|5447.5|5447.8|5445|137
1610037740000|2021-01-07 16:42:20|5450.3|5447.5|5449.8|5447|5450.7|5447.9|5449.8|5447|57
1610037750000|2021-01-07 16:42:30|5450|5447.2|5447.5|5444.7|5451.7|5448.9|5447.5|5444.7|67
1610037760000|2021-01-07 16:42:40|5447.8|5445|5447.5|5444.7|5448|5445.2|5446.8|5444|30
1610037770000|2021-01-07 16:42:50|5447.8|5445|5448.3|5445.5|5448.3|5445.5|5447|5444.2|30
1610037780000|2021-01-07 16:43:00|5448|5445.2|5447.8|5445|5448.3|5445.5|5447|5444.2|5
1610037790000|2021-01-07 16:43:10|5447.5|5444.7|5446.5|5443.7|5447.5|5444.7|5446.3|5443.5|10
1610037800000|2021-01-07 16:43:20|5446.8|5444|5447|5444.2|5447.3|5444.5|5446|5443.2|10
1610037810000|2021-01-07 16:43:30|5447.3|5444.5|5448.3|5445.5|5448.3|5445.5|5447|5444.2|19
1610037820000|2021-01-07 16:43:40|5447.8|5445|5448|5445.2|5448.3|5445.5|5447.7|5444.9|4
1610037830000|2021-01-07 16:43:50|5449.3|5446.5|5449|5446.2|5449.3|5446.5|5449|5446.2|6
1610037850000|2021-01-07 16:44:10|5448|5445.2|5448|5445.2|5448|5445.2|5447.3|5444.5|35
1610037860000|2021-01-07 16:44:20|5447|5444.2|5447|5444.2|5447|5444.2|5447|5444.2|53
1610037870000|2021-01-07 16:44:30|||||||||8
1610037880000|2021-01-07 16:44:40|5446.8|5444|5445|5442.2|5446.8|5444|5444|5441.2|92
1610037890000|2021-01-07 16:44:50|5444.8|5442|5445.8|5443|5445.8|5443|5444.8|5442|17
1610037900000|2021-01-07 16:45:00|5445.7|5442.9|5444|5441.2|5446|5443.2|5444|5441.2|63
1610037910000|2021-01-07 16:45:10|5444.8|5442|5445.7|5442.9|5445.7|5442.9|5444.8|5442|13
1610037920000|2021-01-07 16:45:20|5445|5442.2|5445|5442.2|5445.7|5442.9|5445|5442.2|7
1610037930000|2021-01-07 16:45:30|5445.8|5443|5445|5442.2|5446|5443.2|5445|5442.2|9
1610037940000|2021-01-07 16:45:40|5445.3|5442.5|5444.8|5442|5445.3|5442.5|5444.5|5441.7|74
1610037950000|2021-01-07 16:45:50|5444.3|5441.5|5444|5441.2|5444.7|5441.9|5443.8|5441|97
1610037960000|2021-01-07 16:46:00|5443.8|5441|5443|5440.2|5443.8|5441|5443|5440.2|30
1610037970000|2021-01-07 16:46:10|5443.7|5440.9|5444.7|5441.9|5444.7|5441.9|5443.7|5440.9|11
1610037980000|2021-01-07 16:46:20|5445|5442.2|5446.8|5444|5446.8|5444|5445|5442.2|16
1610037990000|2021-01-07 16:46:30|5447|5444.2|5446.8|5444|5447|5444.2|5446.8|5444|16
1610038000000|2021-01-07 16:46:40|5447|5444.2|5447|5444.2|5447.8|5445|5446.8|5444|4
1610038010000|2021-01-07 16:46:50|5446.8|5444|5446.8|5444|5446.8|5444|5445|5442.2|9
1610038020000|2021-01-07 16:47:00|5446.2|5443.4|5445|5442.2|5446.2|5443.4|5444.8|5442|18
1610038030000|2021-01-07 16:47:10|5445.8|5443|5446.8|5444|5446.8|5444|5445.8|5443|6
1610038040000|2021-01-07 16:47:20|5447|5444.2|5449.3|5446.5|5449.8|5447|5447|5444.2|62
1610038050000|2021-01-07 16:47:30|5450|5447.2|5449|5446.2|5450|5447.2|5449|5446.2|10
1610038060000|2021-01-07 16:47:40|5448.8|5446|5444|5441.2|5448.8|5446|5444|5441.2|93
1610038070000|2021-01-07 16:47:50|5443.5|5440.7|5443|5440.2|5444|5441.2|5443|5440.2|8
1610038080000|2021-01-07 16:48:00|||||||||147
1610038090000|2021-01-07 16:48:10|5442.3|5439.5|5442|5439.2|5442.3|5439.5|5442|5439.2|80
1610038100000|2021-01-07 16:48:20|5441.7|5438.9|5439.3|5436.5|5441.7|5438.9|5439|5436.2|30
1610038110000|2021-01-07 16:48:30|5439.5|5436.7|5441|5438.2|5441|5438.2|5439.5|5436.7|64
1610038120000|2021-01-07 16:48:40|5441.3|5438.5|5441|5438.2|5441.8|5439|5440.2|5437.4|127
1610038130000|2021-01-07 16:48:50|5440.7|5437.9|5440.2|5437.4|5440.7|5437.9|5438.2|5435.4|69
1610038140000|2021-01-07 16:49:00|5439.7|5436.9|5440|5437.2|5440.3|5437.5|5439.3|5436.5|28
1610038150000|2021-01-07 16:49:10|5440.2|5437.4|5436.2|5433.4|5440.2|5437.4|5435.3|5432.5|3160
1610038160000|2021-01-07 16:49:20|5436.3|5433.5|5435.3|5432.5|5436.3|5433.5|5435.3|5432.5|10
1610038170000|2021-01-07 16:49:30|5435.6|5432.8|5436.2|5433.4|5437.2|5434.4|5435.3|5432.5|26
1610038180000|2021-01-07 16:49:40|5436.3|5433.5|5436.3|5433.5|5437.3|5434.5|5436.3|5433.5|36
1610038190000|2021-01-07 16:49:50|5437|5434.2|5436.3|5433.5|5437.3|5434.5|5436.3|5433.5|13
1610038200000|2021-01-07 16:50:00|5437|5434.2|5436.2|5433.4|5437|5434.2|5435.7|5432.9|14
1610038210000|2021-01-07 16:50:10|5436.3|5433.5|5440|5437.2|5441|5438.2|5436.3|5433.5|165
1610038220000|2021-01-07 16:50:20|5440.3|5437.5|5439.2|5436.4|5441.2|5438.4|5439|5436.2|133
1610038230000|2021-01-07 16:50:30|5439|5436.2|5443|5440.2|5443.2|5440.4|5439|5436.2|240
1610038240000|2021-01-07 16:50:40|5443.2|5440.4|5444|5441.2|5444.2|5441.4|5443|5440.2|130
1610038250000|2021-01-07 16:50:50|5443.3|5440.5|5444|5441.2|5445|5442.2|5442.2|5439.4|136
1610038260000|2021-01-07 16:51:00|5443.2|5440.4|5442.5|5439.7|5444|5441.2|5442.2|5439.4|81
1610038270000|2021-01-07 16:51:10|5442.2|5439.4|5444.7|5441.9|5445|5442.2|5442.2|5439.4|32
1610038280000|2021-01-07 16:51:20|5444.2|5441.4|5444.2|5441.4|5444.5|5441.7|5444|5441.2|10
1610038290000|2021-01-07 16:51:30|5444|5441.2|5444|5441.2|5444|5441.2|5444|5441.2|1
1610038300000|2021-01-07 16:51:40|5443.2|5440.4|5444.2|5441.4|5444.2|5441.4|5443.2|5440.4|30
1610038310000|2021-01-07 16:51:50|5443.7|5440.9|5446.5|5443.7|5446.5|5443.7|5443.3|5440.5|101
1610038320000|2021-01-07 16:52:00|5446|5443.2|5446|5443.2|5446.5|5443.7|5445.5|5442.7|78
1610038330000|2021-01-07 16:52:10|5445.3|5442.5|5444|5441.2|5445.3|5442.5|5443.7|5440.9|25
1610038340000|2021-01-07 16:52:20|5442.3|5439.5|5444|5441.2|5444|5441.2|5442.3|5439.5|157
1610038350000|2021-01-07 16:52:30|5444.2|5441.4|5444.2|5441.4|5445|5442.2|5444.2|5441.4|6
1610038360000|2021-01-07 16:52:40|5444|5441.2|5444|5441.2|5445|5442.2|5442.3|5439.5|128
1610038370000|2021-01-07 16:52:50|5443.3|5440.5|5439|5436.2|5443.3|5440.5|5438.3|5435.5|82
1610038380000|2021-01-07 16:53:00|5439.2|5436.4|5439.3|5436.5|5440.2|5437.4|5438.3|5435.5|110
1610038390000|2021-01-07 16:53:10|5439.2|5436.4|5438.3|5435.5|5439.2|5436.4|5438.3|5435.5|11
1610038400000|2021-01-07 16:53:20|5438.7|5435.9|5437.3|5434.5|5439.2|5436.4|5437.3|5434.5|8
1610038410000|2021-01-07 16:53:30|5437.2|5434.4|5438|5435.2|5438.2|5435.4|5437.2|5434.4|10
1610038420000|2021-01-07 16:53:40|5438.3|5435.5|5439.2|5436.4|5439.3|5436.5|5438.3|5435.5|7
1610038430000|2021-01-07 16:53:50|5439.3|5436.5|5440.7|5437.9|5440.7|5437.9|5438.7|5435.9|43
1610038440000|2021-01-07 16:54:00|5440.3|5437.5|5441|5438.2|5442.2|5439.4|5440.2|5437.4|80
1610038450000|2021-01-07 16:54:10|5440.7|5437.9|5441.3|5438.5|5441.3|5438.5|5440.7|5437.9|3
1610038460000|2021-01-07 16:54:20|5441.2|5438.4|5440.3|5437.5|5441.2|5438.4|5440.3|5437.5|9
1610038470000|2021-01-07 16:54:30|5440.2|5437.4|5440|5437.2|5440.2|5437.4|5439|5436.2|9
1610038480000|2021-01-07 16:54:40|5440.3|5437.5|5439.2|5436.4|5440.3|5437.5|5438.7|5435.9|27
1610038490000|2021-01-07 16:54:50|5439.3|5436.5|5441|5438.2|5441|5438.2|5439.3|5436.5|7
1610038500000|2021-01-07 16:55:00|5440.7|5437.9|5439.7|5436.9|5441.7|5438.9|5439|5436.2|52
1610038510000|2021-01-07 16:55:10|5439.3|5436.5|5440|5437.2|5440|5437.2|5439.2|5436.4|7
1610038520000|2021-01-07 16:55:20|5440.3|5437.5|5441.3|5438.5|5441.3|5438.5|5440.3|5437.5|19
1610038530000|2021-01-07 16:55:30|5441|5438.2|5440|5437.2|5441.2|5438.4|5440|5437.2|18
1610038540000|2021-01-07 16:55:40|5439.2|5436.4|5439.2|5436.4|5439.2|5436.4|5438.7|5435.9|5
1610038550000|2021-01-07 16:55:50|5439.3|5436.5|5440.7|5437.9|5440.7|5437.9|5439|5436.2|17
1610038560000|2021-01-07 16:56:00|5440.3|5437.5|5440.2|5437.4|5441|5438.2|5440.2|5437.4|10
1610038570000|2021-01-07 16:56:10|5440|5437.2|5439.3|5436.5|5440|5437.2|5439.2|5436.4|7
1610038580000|2021-01-07 16:56:20|5439.7|5436.9|5439.7|5436.9|5439.7|5436.9|5439.3|5436.5|6
1610038590000|2021-01-07 16:56:30|5439.3|5436.5|5439.7|5436.9|5439.7|5436.9|5438.7|5435.9|14
1610038600000|2021-01-07 16:56:40|5439.3|5436.5|5441|5438.2|5441|5438.2|5439.3|5436.5|16
1610038610000|2021-01-07 16:56:50|5441.2|5438.4|5441.2|5438.4|5442.2|5439.4|5441.2|5438.4|9
1610038620000|2021-01-07 16:57:00|5441.3|5438.5|5440.2|5437.4|5441.3|5438.5|5439.3|5436.5|7
1610038630000|2021-01-07 16:57:10|5440.3|5437.5|5441.7|5438.9|5442.2|5439.4|5440.3|5437.5|18
1610038640000|2021-01-07 16:57:20|5441.3|5438.5|5441.3|5438.5|5442|5439.2|5441.3|5438.5|3
1610038650000|2021-01-07 16:57:30|5442|5439.2|5441.7|5438.9|5442.2|5439.4|5441.3|5438.5|19
1610038660000|2021-01-07 16:57:40|5442|5439.2|5442.3|5439.5|5442.3|5439.5|5442|5439.2|1
1610038670000|2021-01-07 16:57:50|5442.7|5439.9|5443.2|5440.4|5443.2|5440.4|5442.3|5439.5|5
1610038680000|2021-01-07 16:58:00|5443.3|5440.5|5443.7|5440.9|5444.2|5441.4|5442.3|5439.5|35
1610038690000|2021-01-07 16:58:10|5444|5441.2|5443.3|5440.5|5444.2|5441.4|5443.2|5440.4|14
1610038700000|2021-01-07 16:58:20|5443.7|5440.9|5444|5441.2|5444|5441.2|5443.7|5440.9|21
1610038710000|2021-01-07 16:58:30|5444.2|5441.4|5445|5442.2|5445.3|5442.5|5444.2|5441.4|35
1610038720000|2021-01-07 16:58:40|5444.7|5441.9|5445.2|5442.4|5445.2|5442.4|5444.2|5441.4|140
1610038730000|2021-01-07 16:58:50|5445.3|5442.5|5445.3|5442.5|5445.3|5442.5|5445.3|5442.5|8
1610038740000|2021-01-07 16:59:00|5445.2|5442.4|5444.2|5441.4|5445.2|5442.4|5444.2|5441.4|33
1610038750000|2021-01-07 16:59:10|5444|5441.2|5444|5441.2|5444|5441.2|5443.2|5440.4|6
1610038760000|2021-01-07 16:59:20|5444.2|5441.4|5445.3|5442.5|5445.3|5442.5|5444.2|5441.4|24
1610038770000|2021-01-07 16:59:30|5445.2|5442.4|5445.2|5442.4|5445.2|5442.4|5445|5442.2|9
1610038780000|2021-01-07 16:59:40|5445|5442.2|5445.2|5442.4|5445.2|5442.4|5445|5442.2|2
1610038790000|2021-01-07 16:59:50|5445|5442.2|5444|5441.2|5445|5442.2|5444|5441.2|44
1610038800000|2021-01-07 17:00:00|5444.2|5441.4|5443.2|5440.4|5445|5442.2|5443.2|5440.4|18
1610038810000|2021-01-07 17:00:10|5443|5440.2|5443.2|5440.4|5443.2|5440.4|5443|5440.2|4
1610038820000|2021-01-07 17:00:20|5443.3|5440.5|5444.2|5441.4|5444.2|5441.4|5443.2|5440.4|19
1610038830000|2021-01-07 17:00:30|5444|5441.2|5444|5441.2|5444|5441.2|5443.2|5440.4|7
1610038840000|2021-01-07 17:00:40|5443.7|5440.9|5443.7|5440.9|5444|5441.2|5443.7|5440.9|11
1610038850000|2021-01-07 17:00:50|5444.2|5441.4|5442.3|5439.5|5445.3|5442.5|5442.3|5439.5|143
1610038860000|2021-01-07 17:01:00|5442.7|5439.9|5443|5440.2|5443|5440.2|5442.2|5439.4|9
1610038870000|2021-01-07 17:01:10|5442.8|5440|5444|5441.2|5444|5441.2|5442.7|5439.9|3
1610038880000|2021-01-07 17:01:20|5443.3|5440.5|5442.7|5439.9|5443.3|5440.5|5442.3|5439.5|6
1610038890000|2021-01-07 17:01:30|5442.3|5439.5|5442|5439.2|5443|5440.2|5442|5439.2|3
1610038900000|2021-01-07 17:01:40|5441.7|5438.9|5440.7|5437.9|5441.7|5438.9|5440.2|5437.4|27
1610038910000|2021-01-07 17:01:50|5440.3|5437.5|5437.2|5434.4|5440.3|5437.5|5437.2|5434.4|36
1610038920000|2021-01-07 17:02:00|5436.5|5433.7|5436.2|5433.4|5436.5|5433.7|5435.2|5432.4|43
1610038930000|2021-01-07 17:02:10|5435.8|5433|5435|5432.2|5436|5433.2|5434.2|5431.4|31
1610038940000|2021-01-07 17:02:20|5435.2|5432.4|5435.2|5432.4|5435.2|5432.4|5434.2|5431.4|38
1610038950000|2021-01-07 17:02:30|5434.7|5431.9|5435.2|5432.4|5436.2|5433.4|5434.7|5431.9|7
1610038960000|2021-01-07 17:02:40|5435.7|5432.9|5437.2|5434.4|5438|5435.2|5435.7|5432.9|138
1610038970000|2021-01-07 17:02:50|||||||||4
1610038980000|2021-01-07 17:03:00|5437.3|5434.5|5438|5435.2|5438|5435.2|5437.2|5434.4|31
1610038990000|2021-01-07 17:03:10|5438.3|5435.5|5439|5436.2|5439|5436.2|5438.3|5435.5|8
1610039000000|2021-01-07 17:03:20|5439.2|5436.4|5438.7|5435.9|5440.3|5437.5|5438.7|5435.9|27
1610039010000|2021-01-07 17:03:30|5438.3|5435.5|5438.7|5435.9|5439|5436.2|5438.2|5435.4|7
1610039020000|2021-01-07 17:03:40|5438.3|5435.5|5438.3|5435.5|5438.7|5435.9|5438.3|5435.5|3
1610039030000|2021-01-07 17:03:50|5438.7|5435.9|5437.7|5434.9|5439|5436.2|5437.3|5434.5|9
1610039040000|2021-01-07 17:04:00|5437.3|5434.5|5437|5434.2|5437.3|5434.5|5436.7|5433.9|4
1610039050000|2021-01-07 17:04:10|5436.7|5433.9|5436.7|5433.9|5437.2|5434.4|5436.3|5433.5|3
1610039060000|2021-01-07 17:04:20|5436.3|5433.5|5436.3|5433.5|5437|5434.2|5436.3|5433.5|58
1610039070000|2021-01-07 17:04:30|5435.7|5432.9|5436.7|5433.9|5436.7|5433.9|5435.7|5432.9|9
1610039080000|2021-01-07 17:04:40|5436.3|5433.5|5436.7|5433.9|5437|5434.2|5435.6|5432.8|70
1610039090000|2021-01-07 17:04:50|5436.3|5433.5|5437|5434.2|5437|5434.2|5436.3|5433.5|11
1610039100000|2021-01-07 17:05:00|5437.2|5434.4|5436.3|5433.5|5437.2|5434.4|5436.3|5433.5|8
1610039110000|2021-01-07 17:05:10|5436.7|5433.9|5438.2|5435.4|5438.2|5435.4|5436.7|5433.9|29
1610039120000|2021-01-07 17:05:20|5438|5435.2|5436.3|5433.5|5438|5435.2|5436.3|5433.5|13
1610039130000|2021-01-07 17:05:30|5436.2|5433.4|5437.3|5434.5|5437.8|5435|5436.2|5433.4|13
1610039140000|2021-01-07 17:05:40|5437.2|5434.4|5438|5435.2|5438.3|5435.5|5437.2|5434.4|31
1610039150000|2021-01-07 17:05:50|5437.3|5434.5|5437.3|5434.5|5437.7|5434.9|5437.3|5434.5|3
1610039160000|2021-01-07 17:06:00|5437.2|5434.4|5438|5435.2|5438|5435.2|5437.2|5434.4|3
1610039170000|2021-01-07 17:06:10|5437.8|5435|5437.2|5434.4|5437.8|5435|5437.2|5434.4|1
1610039180000|2021-01-07 17:06:20|5437.7|5434.9|5437.3|5434.5|5438|5435.2|5437.3|5434.5|10
1610039190000|2021-01-07 17:06:30|5437|5434.2|5436.3|5433.5|5437|5434.2|5436.3|5433.5|69
1610039200000|2021-01-07 17:06:40|5436.2|5433.4|5436.2|5433.4|5436.2|5433.4|5434.3|5431.5|12
1610039220000|2021-01-07 17:07:00|5435.7|5432.9|5434.3|5431.5|5435.7|5432.9|5432.3|5429.5|223
1610039230000|2021-01-07 17:07:10|5433.9|5429.9|5435|5432.2|5435.2|5432.4|5431.2|5428.4|302
1610039240000|2021-01-07 17:07:20|5435.2|5432.4|5432.7|5429.9|5435.2|5432.4|5430.7|5427.9|371
1610039250000|2021-01-07 17:07:30|5432.8|5430|5429|5426.2|5433.3|5430.5|5428|5425.2|419
1610039260000|2021-01-07 17:07:40|5429.2|5426.4|5429.2|5426.4|5430.2|5427.4|5428.3|5425.5|72
1610039270000|2021-01-07 17:07:50|5428.3|5425.5|5428.2|5425.4|5428.3|5425.5|5427.3|5424.5|22
1610039280000|2021-01-07 17:08:00|5428.3|5425.5|5428.2|5425.4|5428.3|5425.5|5427.3|5424.5|12
1610039290000|2021-01-07 17:08:10|5428.3|5425.5|5431.2|5428.4|5431.2|5428.4|5427.3|5424.5|82
1610039300000|2021-01-07 17:08:20|5430.5|5427.7|5430.3|5427.5|5430.5|5427.7|5430.3|5427.5|10
1610039310000|2021-01-07 17:08:30|5431|5428.2|5431.2|5428.4|5431.2|5428.4|5430.7|5427.9|56
1610039320000|2021-01-07 17:08:40|5430.7|5427.9|5429.2|5426.4|5430.7|5427.9|5429.2|5426.4|17
1610039330000|2021-01-07 17:08:50|5430.3|5427.5|5429.2|5426.4|5430.3|5427.5|5429.2|5426.4|14
1610039340000|2021-01-07 17:09:00|5428.8|5426|5428.3|5425.5|5429.2|5426.4|5428.3|5425.5|63
1610039350000|2021-01-07 17:09:10|5429.2|5426.4|5428.3|5425.5|5429.2|5426.4|5427.3|5424.5|35
1610039360000|2021-01-07 17:09:20|5428|5425.2|5427.8|5425|5428|5425.2|5427.3|5424.5|11
1610039370000|2021-01-07 17:09:30|5427.7|5424.9|5428.3|5425.5|5429.2|5426.4|5427.7|5424.9|22
1610039380000|2021-01-07 17:09:40|5428.8|5426|5428.8|5426|5428.8|5426|5428.8|5426|6
1610039390000|2021-01-07 17:09:50|5429.1|5426.3|5429.3|5426.5|5430.2|5427.4|5429.1|5426.3|29
1610039400000|2021-01-07 17:10:00|5429.8|5427|5432.8|5430|5433.2|5430.4|5429.3|5426.5|130
1610039410000|2021-01-07 17:10:10|5432.3|5429.5|5433.3|5430.5|5433.8|5431|5432.3|5429.5|16
1610039420000|2021-01-07 17:10:20|5432.3|5429.5|5428.3|5425.5|5432.8|5430|5428.3|5425.5|66
1610039430000|2021-01-07 17:10:30|5428.8|5426|5428.3|5425.5|5428.8|5426|5428.3|5425.5|5
1610039440000|2021-01-07 17:10:40|5429.2|5426.4|5430|5427.2|5430.2|5427.4|5429.2|5426.4|47
1610039450000|2021-01-07 17:10:50|5430.7|5427.9|5430.3|5427.5|5431.2|5428.4|5430.3|5427.5|7
1610039460000|2021-01-07 17:11:00|5430.2|5427.4|5430.3|5427.5|5431.2|5428.4|5430.2|5427.4|16
1610039470000|2021-01-07 17:11:10|5430|5427.2|5429.8|5427|5430.2|5427.4|5428.8|5426|12
1610039480000|2021-01-07 17:11:20|5430.2|5427.4|5432.3|5429.5|5432.3|5429.5|5430.2|5427.4|64
1610039490000|2021-01-07 17:11:30|5431.8|5429|5433.2|5430.4|5433.2|5430.4|5431.8|5429|10
1610039500000|2021-01-07 17:11:40|5434|5431.2|5434.3|5431.5|5434.8|5432|5433.3|5430.5|48
1610039510000|2021-01-07 17:11:50|5435.2|5432.4|5435.3|5432.5|5435.3|5432.5|5434.8|5432|27
1610039520000|2021-01-07 17:12:00|5435.8|5433|5437.3|5434.5|5437.3|5434.5|5435.3|5432.5|77
1610039530000|2021-01-07 17:12:10|5437.7|5434.9|5438.2|5435.4|5438.2|5435.4|5437.3|5434.5|7
1610039540000|2021-01-07 17:12:20|5438.3|5435.5|5438.2|5435.4|5438.3|5435.5|5437.3|5434.5|14
1610039550000|2021-01-07 17:12:30|5438.3|5435.5|5439.7|5436.9|5439.7|5436.9|5438.3|5435.5|21
1610039560000|2021-01-07 17:12:40|5439.3|5436.5|5440|5437.2|5440.7|5437.9|5439.3|5436.5|17
1610039570000|2021-01-07 17:12:50|5440.3|5437.5|5439.3|5436.5|5440.3|5437.5|5439.3|5436.5|49
1610039580000|2021-01-07 17:13:00|5439.2|5436.4|5439.3|5436.5|5439.7|5436.9|5439.2|5436.4|9
1610039590000|2021-01-07 17:13:10|5439.8|5437|5440.2|5437.4|5440.7|5437.9|5439.3|5436.5|16
1610039600000|2021-01-07 17:13:20|5440.3|5437.5|5440.3|5437.5|5440.3|5437.5|5440.3|5437.5|3
1610039610000|2021-01-07 17:13:30|5440.2|5437.4|5440.2|5437.4|5440.2|5437.4|5439.3|5436.5|5
1610039620000|2021-01-07 17:13:40|5439.7|5436.9|5440.2|5437.4|5440.2|5437.4|5439.3|5436.5|4
1610039630000|2021-01-07 17:13:50|5439.7|5436.9|5440|5437.2|5441.2|5438.4|5439.3|5436.5|29
1610039640000|2021-01-07 17:14:00|5439.7|5436.9|5441.3|5438.5|5441.3|5438.5|5439.3|5436.5|16
1610039650000|2021-01-07 17:14:10|5442.2|5439.4|5441.3|5438.5|5442.3|5439.5|5441.3|5438.5|13
1610039660000|2021-01-07 17:14:20|5442.2|5439.4|5442.3|5439.5|5442.3|5439.5|5441.8|5439|6
1610039680000|2021-01-07 17:14:40|5443.3|5440.5|5443.3|5440.5|5443.3|5440.5|5443.2|5440.4|35
1610039690000|2021-01-07 17:14:50|5443.2|5440.4|5443.3|5440.5|5443.3|5440.5|5443.2|5440.4|6
1610039700000|2021-01-07 17:15:00|5443.5|5440.7|5444.3|5441.5|5444.7|5441.9|5443.5|5440.7|29
1610039710000|2021-01-07 17:15:10|5444.7|5441.9|5445.3|5442.5|5445.7|5442.9|5444.7|5441.9|24
1610039720000|2021-01-07 17:15:20|5445.7|5442.9|5445.3|5442.5|5445.7|5442.9|5445.3|5442.5|4
1610039730000|2021-01-07 17:15:30|5445.7|5442.9|5446.7|5443.9|5447|5444.2|5445.3|5442.5|57
1610039740000|2021-01-07 17:15:40|5446.3|5443.5|5447.7|5444.9|5448|5445.2|5446.3|5443.5|127
1610039750000|2021-01-07 17:15:50|5447.3|5444.5|5448.2|5445.4|5448.3|5445.5|5447.3|5444.5|5
1610039760000|2021-01-07 17:16:00|5448.3|5445.5|5450.3|5447.5|5451|5448.2|5447|5444.2|67
1610039770000|2021-01-07 17:16:10|5450.2|5447.4|5450.7|5447.9|5451|5448.2|5450.2|5447.4|68
1610039780000|2021-01-07 17:16:20|5450.2|5447.4|5449|5446.2|5450.7|5447.9|5448.3|5445.5|72
1610039790000|2021-01-07 17:16:30|5449.2|5446.4|5449.2|5446.4|5449.2|5446.4|5449.2|5446.4|1
1610039800000|2021-01-07 17:16:40|5449.5|5446.7|5450.2|5447.4|5450.2|5447.4|5449.5|5446.7|11
1610039810000|2021-01-07 17:16:50|5450|5447.2|5449.2|5446.4|5450|5447.2|5449.2|5446.4|16
1610039820000|2021-01-07 17:17:00|5449.3|5446.5|5450.3|5447.5|5450.3|5447.5|5447.2|5444.4|146
1610039830000|2021-01-07 17:17:10|5449.8|5447|5448.2|5445.4|5449.8|5447|5448.2|5445.4|5
1610039840000|2021-01-07 17:17:20|5448.3|5445.5|5448.3|5445.5|5449|5446.2|5448.3|5445.5|9
1610039850000|2021-01-07 17:17:30|5448.7|5445.9|5448|5445.2|5448.7|5445.9|5447.3|5444.5|8
1610039860000|2021-01-07 17:17:40|5448.2|5445.4|5448.3|5445.5|5448.3|5445.5|5448.2|5445.4|36
1610039870000|2021-01-07 17:17:50|5448|5445.2|5448.2|5445.4|5448.2|5445.4|5447.2|5444.4|19
1610039880000|2021-01-07 17:18:00|5448|5445.2|5448|5445.2|5448|5445.2|5447.3|5444.5|5
1610039890000|2021-01-07 17:18:10|5447.7|5444.9|5447.2|5444.4|5447.7|5444.9|5447.2|5444.4|6
1610039900000|2021-01-07 17:18:20|5446.3|5443.5|5446.3|5443.5|5446.3|5443.5|5446.3|5443.5|48
1610039910000|2021-01-07 17:18:30|5446.2|5443.4|5444.3|5441.5|5446.2|5443.4|5443.7|5440.9|37
1610039920000|2021-01-07 17:18:40|5444.2|5441.4|5444.2|5441.4|5444.2|5441.4|5444.2|5441.4|49
1610039930000|2021-01-07 17:18:50|5443.3|5440.5|5443.2|5440.4|5443.3|5440.5|5443.2|5440.4|9
1610039940000|2021-01-07 17:19:00|5443|5440.2|5442.3|5439.5|5443.7|5440.9|5442.3|5439.5|18
1610039950000|2021-01-07 17:19:10|5442.7|5439.9|5443.3|5440.5|5443.3|5440.5|5442.3|5439.5|66
1610039960000|2021-01-07 17:19:20|5442.8|5440|5442.3|5439.5|5443.2|5440.4|5442.3|5439.5|1
1610039970000|2021-01-07 17:19:30|5443|5440.2|5443.2|5440.4|5443.2|5440.4|5442.7|5439.9|7
1610039980000|2021-01-07 17:19:40|||||||||2
1610039990000|2021-01-07 17:19:50|5443|5440.2|5442.2|5439.4|5443|5440.2|5441.3|5438.5|58
1610040000000|2021-01-07 17:20:00|5442.3|5439.5|5443.2|5440.4|5443.8|5441|5442.2|5439.4|15
1610040010000|2021-01-07 17:20:10|5442.3|5439.5|5442.3|5439.5|5442.3|5439.5|5442.3|5439.5|2
1610040020000|2021-01-07 17:20:20|5442.2|5439.4|5442.2|5439.4|5442.3|5439.5|5442.2|5439.4|3
1610040030000|2021-01-07 17:20:30|5442.3|5439.5|5440.3|5437.5|5442.3|5439.5|5440.3|5437.5|25
1610040040000|2021-01-07 17:20:40|5440.7|5437.9|5439.7|5436.9|5440.7|5437.9|5439.3|5436.5|29
1610040050000|2021-01-07 17:20:50|5440.3|5437.5|5439.3|5436.5|5440.3|5437.5|5439.3|5436.5|5
1610040060000|2021-01-07 17:21:00|5439.7|5436.9|5443|5440.2|5443|5440.2|5439.7|5436.9|42
1610040070000|2021-01-07 17:21:10|5444|5441.2|5443.2|5440.4|5444.2|5441.4|5442.3|5439.5|5
1610040080000|2021-01-07 17:21:20|5444.2|5441.4|5443.3|5440.5|5444.2|5441.4|5443.3|5440.5|2
1610040090000|2021-01-07 17:21:30|5444|5441.2|5443.7|5440.9|5444|5441.2|5443.3|5440.5|7
1610040100000|2021-01-07 17:21:40|5443.3|5440.5|5442.5|5439.7|5443.7|5440.9|5442.5|5439.7|9
1610040110000|2021-01-07 17:21:50|5442.6|5439.8|5442.3|5439.5|5443|5440.2|5442.3|5439.5|10
1610040120000|2021-01-07 17:22:00|5443.1|5440.3|5442.3|5439.5|5443.1|5440.3|5441.6|5438.8|7
1610040140000|2021-01-07 17:22:20|||||||||8
1610040150000|2021-01-07 17:22:30|5443|5440.2|5442.3|5439.5|5443|5440.2|5442.3|5439.5|5
1610040160000|2021-01-07 17:22:40|5441.3|5438.5|5441.3|5438.5|5441.6|5438.8|5441.3|5438.5|10
1610040170000|2021-01-07 17:22:50|5441.6|5438.8|5441.1|5438.3|5441.6|5438.8|5440.3|5437.5|5
1610040180000|2021-01-07 17:23:00|5441.3|5438.5|5443|5440.2|5443|5440.2|5441.3|5438.5|31
1610040190000|2021-01-07 17:23:10|5443.1|5440.3|5440.3|5437.5|5443.1|5440.3|5440.3|5437.5|310
1610040200000|2021-01-07 17:23:20|5439.8|5437|5437.5|5434.7|5439.8|5437|5436.6|5433.8|243
1610040210000|2021-01-07 17:23:30|5437.8|5435|5437.3|5434.5|5437.8|5435|5437.3|5434.5|9
1610040220000|2021-01-07 17:23:40|5436.5|5433.7|5435.5|5432.7|5437|5434.2|5435.5|5432.7|12
1610040230000|2021-01-07 17:23:50|5435.6|5432.8|5436.3|5433.5|5436.6|5433.8|5435.6|5432.8|38
1610040240000|2021-01-07 17:24:00|5437.3|5434.5|5437.3|5434.5|5437.3|5434.5|5436|5433.2|20
1610040250000|2021-01-07 17:24:10|5438|5435.2|5437.5|5434.7|5438.3|5435.5|5437.5|5434.7|16
1610040260000|2021-01-07 17:24:20|5437.3|5434.5|5436.3|5433.5|5437.5|5434.7|5436|5433.2|15
1610040270000|2021-01-07 17:24:30|5436|5433.2|5436.3|5433.5|5436.8|5434|5435.6|5432.8|10
1610040280000|2021-01-07 17:24:40|5436.5|5433.7|5437.8|5435|5437.8|5435|5436.5|5433.7|106
1610040290000|2021-01-07 17:24:50|5438.1|5435.3|5438|5435.2|5438.3|5435.5|5437.6|5434.8|15
1610040300000|2021-01-07 17:25:00|5437.8|5435|5438.3|5435.5|5438.3|5435.5|5437.5|5434.7|0
1610040310000|2021-01-07 17:25:10|5438|5435.2|5438.3|5435.5|5438.3|5435.5|5437.3|5434.5|9
1610040330000|2021-01-07 17:25:30|5437.6|5434.8|5437.5|5434.7|5438.3|5435.5|5437.3|5434.5|6
1610040340000|2021-01-07 17:25:40|5437.3|5434.5|5437.5|5434.7|5438.3|5435.5|5437.3|5434.5|10
1610040350000|2021-01-07 17:25:50|5437.3|5434.5|5438.1|5435.3|5438.3|5435.5|5437.3|5434.5|13
1610040360000|2021-01-07 17:26:00|5438.3|5435.5|5437.8|5435|5438.3|5435.5|5437.5|5434.7|5
1610040370000|2021-01-07 17:26:10|5437.5|5434.7|5435.5|5432.7|5437.5|5434.7|5435.5|5432.7|16
1610040380000|2021-01-07 17:26:20|5434.6|5431.8|5434.3|5431.5|5434.6|5431.8|5433.6|5430.8|32
1610040390000|2021-01-07 17:26:30|5434.5|5431.7|5435|5432.2|5435.3|5432.5|5434.5|5431.7|18
1610040400000|2021-01-07 17:26:40|5434.5|5431.7|5434.5|5431.7|5435|5432.2|5434.5|5431.7|4
1610040410000|2021-01-07 17:26:50|5435|5432.2|5434.6|5431.8|5435|5432.2|5434.6|5431.8|2
1610040420000|2021-01-07 17:27:00|5434.5|5431.7|5434|5431.2|5434.5|5431.7|5433.6|5430.8|20
1610040430000|2021-01-07 17:27:10|5434.3|5431.5|5434|5431.2|5434.3|5431.5|5432.5|5429.7|155
1610040440000|2021-01-07 17:27:20|5434.3|5431.5|5434.3|5431.5|5434.5|5431.7|5434|5431.2|23
1610040450000|2021-01-07 17:27:30|5434.5|5431.7|5434.5|5431.7|5434.5|5431.7|5434.5|5431.7|11
1610040460000|2021-01-07 17:27:40|5433.5|5430.7|5433.3|5430.5|5433.5|5430.7|5433|5430.2|53
1610040470000|2021-01-07 17:27:50|5433.5|5430.7|5433.6|5430.8|5433.6|5430.8|5433.5|5430.7|6
1610040480000|2021-01-07 17:28:00|5433.5|5430.7|5434.5|5431.7|5434.5|5431.7|5433.5|5430.7|105
1610040490000|2021-01-07 17:28:10|5434.6|5431.8|5436|5433.2|5436.3|5433.5|5434.5|5431.7|12
1610040500000|2021-01-07 17:28:20|5436.3|5433.5|5436.6|5433.8|5437|5434.2|5436|5433.2|7
1610040510000|2021-01-07 17:28:30|5436.5|5433.7|5436.5|5433.7|5436.5|5433.7|5436|5433.2|4
1610040520000|2021-01-07 17:28:40|5436.6|5433.8|5436.5|5433.7|5436.6|5433.8|5435.5|5432.7|11
1610040530000|2021-01-07 17:28:50|5436.8|5434|5436.5|5433.7|5437|5434.2|5436.5|5433.7|12
1610040540000|2021-01-07 17:29:00|5436|5433.2|5436|5433.2|5436.6|5433.8|5435.6|5432.8|6
1610040550000|2021-01-07 17:29:10|5435.6|5432.8|5436|5433.2|5436|5433.2|5435.5|5432.7|2
1610040560000|2021-01-07 17:29:20|5435.6|5432.8|5435.6|5432.8|5435.6|5432.8|5435.6|5432.8|0
1610040570000|2021-01-07 17:29:30|5435.5|5432.7|5435.5|5432.7|5435.5|5432.7|5434.6|5431.8|10
1610040580000|2021-01-07 17:29:40|5435.6|5432.8|5435.6|5432.8|5435.6|5432.8|5435.6|5432.8|8
1610040590000|2021-01-07 17:29:50|5435.5|5432.7|5436|5433.2|5436.5|5433.7|5435.5|5432.7|51
1610040600000|2021-01-07 17:30:00|5436.3|5433.5|5437|5434.2|5437|5434.2|5436.3|5433.5|5
1610040610000|2021-01-07 17:30:10|5437.5|5434.7|5435.6|5432.8|5437.5|5434.7|5435.6|5432.8|9
1610040620000|2021-01-07 17:30:20|5435.5|5432.7|5434|5431.2|5435.5|5432.7|5433.3|5430.5|44
1610040630000|2021-01-07 17:30:30|5434.5|5431.7|5435.5|5432.7|5435.5|5432.7|5433.6|5430.8|39
1610040640000|2021-01-07 17:30:40|5434.6|5431.8|5434.3|5431.5|5435.5|5432.7|5433.6|5430.8|38
1610040650000|2021-01-07 17:30:50|5434|5431.2|5433.6|5430.8|5434.5|5431.7|5433.6|5430.8|11
1610040660000|2021-01-07 17:31:00|5433.5|5430.7|5432.6|5429.8|5433.6|5430.8|5432.6|5429.8|33
1610040670000|2021-01-07 17:31:10|5432.5|5429.7|5432.5|5429.7|5432.6|5429.8|5432.5|5429.7|7
1610040680000|2021-01-07 17:31:20|5433|5430.2|5434|5431.2|5434|5431.2|5433|5430.2|49
1610040690000|2021-01-07 17:31:30|5433.6|5430.8|5433.5|5430.7|5433.6|5430.8|5433.5|5430.7|48
1610040700000|2021-01-07 17:31:40|5433.6|5430.8|5434|5431.2|5434|5431.2|5433.6|5430.8|10
1610040710000|2021-01-07 17:31:50|5433.6|5430.8|5434.3|5431.5|5434.3|5431.5|5433.5|5430.7|11
1610040720000|2021-01-07 17:32:00|5434.5|5431.7|5434.3|5431.5|5434.5|5431.7|5433.6|5430.8|9
1610040730000|2021-01-07 17:32:10|5434.5|5431.7|5433.5|5430.7|5435|5432.2|5433.5|5430.7|114
1610040740000|2021-01-07 17:32:20|5434|5431.2|5433.5|5430.7|5434|5431.2|5433.5|5430.7|23
1610040750000|2021-01-07 17:32:30|5432.8|5430|5432.5|5429.7|5433.5|5430.7|5432.5|5429.7|65
1610040760000|2021-01-07 17:32:40|5432.3|5429.5|5432.6|5429.8|5432.6|5429.8|5431.6|5428.8|10
1610040770000|2021-01-07 17:32:50|5432.5|5429.7|5433.5|5430.7|5433.5|5430.7|5432.5|5429.7|30
1610040780000|2021-01-07 17:33:00|5433.1|5430.3|5432.3|5429.5|5433.1|5430.3|5431.6|5428.8|33
1610040790000|2021-01-07 17:33:10|5432.5|5429.7|5432.5|5429.7|5432.5|5429.7|5432|5429.2|57
1610040800000|2021-01-07 17:33:20|5433|5430.2|5431.6|5428.8|5433|5430.2|5431.6|5428.8|64
1610040810000|2021-01-07 17:33:30|5431.5|5428.7|5432.5|5429.7|5432.5|5429.7|5430.6|5427.8|118
1610040820000|2021-01-07 17:33:40|5432.6|5429.8|5432.5|5429.7|5433.3|5430.5|5432.5|5429.7|21
1610040830000|2021-01-07 17:33:50|5433|5430.2|5433.5|5430.7|5433.5|5430.7|5433|5430.2|10
1610040840000|2021-01-07 17:34:00|5433.6|5430.8|5433.5|5430.7|5434.6|5431.8|5432.6|5429.8|22
1610040850000|2021-01-07 17:34:10|5433.6|5430.8|5433.5|5430.7|5434|5431.2|5432.6|5429.8|34
1610040860000|2021-01-07 17:34:20|5433.3|5430.5|5432.3|5429.5|5433.5|5430.7|5431.6|5428.8|17
1610040870000|2021-01-07 17:34:30|5432.5|5429.7|5435|5432.2|5435|5432.2|5432.5|5429.7|20
1610040880000|2021-01-07 17:34:40|5435.3|5432.5|5435.5|5432.7|5435.6|5432.8|5435.3|5432.5|8
1610040890000|2021-01-07 17:34:50|5435.6|5432.8|5437.3|5434.5|5437.3|5434.5|5435.6|5432.8|13
1610040900000|2021-01-07 17:35:00|5436.6|5433.8|5437.5|5434.7|5437.5|5434.7|5436.5|5433.7|57
1610040910000|2021-01-07 17:35:10|5437.3|5434.5|5437.8|5435|5438|5435.2|5436.3|5433.5|53
1610040920000|2021-01-07 17:35:20|5437.6|5434.8|5437.3|5434.5|5437.6|5434.8|5436.5|5433.7|8
1610040930000|2021-01-07 17:35:30|5437|5434.2|5435.8|5433|5437|5434.2|5435.5|5432.7|16
1610040940000|2021-01-07 17:35:40|5435.3|5432.5|5435.3|5432.5|5435.5|5432.7|5435.3|5432.5|6
1610040950000|2021-01-07 17:35:50|5435.6|5432.8|5435.5|5432.7|5436|5433.2|5435.5|5432.7|8
1610040960000|2021-01-07 17:36:00|5435.1|5432.3|5435.5|5432.7|5435.5|5432.7|5435|5432.2|3
1610040970000|2021-01-07 17:36:10|5435.3|5432.5|5434|5431.2|5435.3|5432.5|5433.6|5430.8|11
1610040980000|2021-01-07 17:36:20|5433.6|5430.8|5432.6|5429.8|5434|5431.2|5432.5|5429.7|49
1610040990000|2021-01-07 17:36:30|5432.5|5429.7|5433.5|5430.7|5434.3|5431.5|5432.3|5429.5|16
1610041000000|2021-01-07 17:36:40|5433.8|5431|5434.3|5431.5|5434.3|5431.5|5433.8|5431|2
1610041010000|2021-01-07 17:36:50|5434.5|5431.7|5437.5|5434.7|5438|5435.2|5434.5|5431.7|105
1610041020000|2021-01-07 17:37:00|5437|5434.2|5438.3|5435.5|5438.3|5435.5|5436.3|5433.5|14
1610041030000|2021-01-07 17:37:10|5438.5|5435.7|5438.5|5435.7|5438.5|5435.7|5438.5|5435.7|6
1610041040000|2021-01-07 17:37:20|5439.3|5436.5|5438.5|5435.7|5439.3|5436.5|5438.5|5435.7|10
1610041050000|2021-01-07 17:37:30|5438.8|5436|5440.1|5437.3|5440.1|5437.3|5438.8|5436|8
1610041060000|2021-01-07 17:37:40|5439.8|5437|5440.3|5437.5|5440.8|5438|5439.5|5436.7|20
1610041070000|2021-01-07 17:37:50|5440.5|5437.7|5442.3|5439.5|5442.3|5439.5|5440.3|5437.5|70
1610041080000|2021-01-07 17:38:00|5441.6|5438.8|5442.3|5439.5|5442.3|5439.5|5441.5|5438.7|27
1610041090000|2021-01-07 17:38:10|5441.5|5438.7|5441.3|5438.5|5441.8|5439|5440.3|5437.5|15
1610041100000|2021-01-07 17:38:20|||||||||1
1610041110000|2021-01-07 17:38:30|5440.5|5437.7|5441.3|5438.5|5441.3|5438.5|5440.3|5437.5|27
1610041120000|2021-01-07 17:38:40|5441.8|5439|5441.8|5439|5442.3|5439.5|5441.5|5438.7|14
1610041130000|2021-01-07 17:38:50|5442.3|5439.5|5443.3|5440.5|5443.8|5441|5442.3|5439.5|159
1610041140000|2021-01-07 17:39:00|5443.1|5440.3|5443.1|5440.3|5443.6|5440.8|5442.1|5439.3|5
1610041150000|2021-01-07 17:39:10|5443|5440.2|5443.1|5440.3|5443.1|5440.3|5443|5440.2|2
1610041160000|2021-01-07 17:39:20|5442.6|5439.8|5443.3|5440.5|5444.1|5441.3|5442.6|5439.8|36
1610041170000|2021-01-07 17:39:30|5443.6|5440.8|5444.1|5441.3|5444.1|5441.3|5443.3|5440.5|9
1610041180000|2021-01-07 17:39:40|5443.8|5441|5444.1|5441.3|5444.1|5441.3|5443.8|5441|11
1610041190000|2021-01-07 17:39:50|5444.3|5441.5|5444.8|5442|5445|5442.2|5444.3|5441.5|51
1610041200000|2021-01-07 17:40:00|5445.1|5442.3|5445.3|5442.5|5445.6|5442.8|5445.1|5442.3|9
1610041210000|2021-01-07 17:40:10|5445.6|5442.8|5446.1|5443.3|5446.1|5443.3|5445.3|5442.5|29
1610041220000|2021-01-07 17:40:20|5445.3|5442.5|5444.3|5441.5|5445.3|5442.5|5444.3|5441.5|21
1610041230000|2021-01-07 17:40:30|5444.1|5441.3|5445|5442.2|5445|5442.2|5443.5|5440.7|22
1610041240000|2021-01-07 17:40:40|5445.8|5443|5445.3|5442.5|5445.8|5443|5444.3|5441.5|131
1610041250000|2021-01-07 17:40:50|5445.1|5442.3|5445.1|5442.3|5445.6|5442.8|5445.1|5442.3|4
1610041260000|2021-01-07 17:41:00|5445.5|5442.7|5446.1|5443.3|5446.1|5443.3|5445.3|5442.5|5
1610041270000|2021-01-07 17:41:10|5445.3|5442.5|5446.6|5443.8|5446.6|5443.8|5445.1|5442.3|33
1610041280000|2021-01-07 17:41:20|5446.3|5443.5|5444.1|5441.3|5446.3|5443.5|5443.6|5440.8|71
1610041290000|2021-01-07 17:41:30|5444.3|5441.5|5441.3|5438.5|5445.1|5442.3|5441.3|5438.5|293
1610041300000|2021-01-07 17:41:40|5441.6|5438.8|5441.3|5438.5|5442.1|5439.3|5441.3|5438.5|3
1610041310000|2021-01-07 17:41:50|5441.1|5438.3|5439.3|5436.5|5444.2|5439.3|5438.3|5434.2|225
1610041320000|2021-01-07 17:42:00|5438.3|5435.5|5437.5|5434.7|5438.3|5435.5|5437.5|5434.7|15
1610041330000|2021-01-07 17:42:10|5437.3|5434.5|5437.3|5434.5|5437.3|5434.5|5437.3|5434.5|12
1610041350000|2021-01-07 17:42:30|5437|5434.2|5437.5|5434.7|5437.5|5434.7|5437|5434.2|17
1610041360000|2021-01-07 17:42:40|5438.1|5435.3|5437|5434.2|5438.3|5435.5|5437|5434.2|25
1610041380000|2021-01-07 17:43:00|5437.3|5434.5|5438.3|5435.5|5439.3|5436.5|5437.3|5434.5|62
1610041390000|2021-01-07 17:43:10|5438|5435.2|5438.1|5435.3|5438.3|5435.5|5437.5|5434.7|8
1610041400000|2021-01-07 17:43:20|5437.3|5434.5|5438.1|5435.3|5438.3|5435.5|5437.3|5434.5|33
1610041410000|2021-01-07 17:43:30|5438.3|5435.5|5438.3|5435.5|5438.3|5435.5|5438.3|5435.5|1
1610041420000|2021-01-07 17:43:40|5437.6|5434.8|5437.3|5434.5|5437.8|5435|5437.3|5434.5|9
1610041430000|2021-01-07 17:43:50|5437|5434.2|5438.1|5435.3|5438.1|5435.3|5437|5434.2|10
1610041440000|2021-01-07 17:44:00|5437.8|5435|5437.3|5434.5|5437.8|5435|5436.3|5433.5|141
1610041450000|2021-01-07 17:44:10|5436.6|5433.8|5436.5|5433.7|5436.8|5434|5436.5|5433.7|7
1610041460000|2021-01-07 17:44:20|5437.1|5434.3|5436.5|5433.7|5437.1|5434.3|5436.5|5433.7|6
1610041470000|2021-01-07 17:44:30|5436.3|5433.5|5435|5432.2|5436.3|5433.5|5434.5|5431.7|39
1610041480000|2021-01-07 17:44:40|5435.1|5432.3|5434|5431.2|5435.5|5432.7|5433.3|5430.5|27
1610041490000|2021-01-07 17:44:50|5434.3|5431.5|5434.6|5431.8|5434.6|5431.8|5434|5431.2|15
1610041500000|2021-01-07 17:45:00|5434.5|5431.7|5433.5|5430.7|5435.3|5432.5|5433.5|5430.7|84
1610041510000|2021-01-07 17:45:10|5433.8|5431|5433.3|5430.5|5434.3|5431.5|5432.6|5429.8|36
1610041520000|2021-01-07 17:45:20|5433.5|5430.7|5433.3|5430.5|5433.5|5430.7|5432.5|5429.7|12
1610041530000|2021-01-07 17:45:30|5432.6|5429.8|5433.3|5430.5|5433.3|5430.5|5432.5|5429.7|5
1610041540000|2021-01-07 17:45:40|5433.5|5430.7|5433.5|5430.7|5433.5|5430.7|5433.5|5430.7|5
1610041550000|2021-01-07 17:45:50|5433.3|5430.5|5432.6|5429.8|5433.3|5430.5|5432.5|5429.7|13
1610041560000|2021-01-07 17:46:00|5432.5|5429.7|5435.3|5432.5|5435.3|5432.5|5432.5|5429.7|23
1610041570000|2021-01-07 17:46:10|5435.5|5432.7|5436.5|5433.7|5436.5|5433.7|5435.5|5432.7|5
1610041580000|2021-01-07 17:46:20|5435.6|5432.8|5435.6|5432.8|5435.6|5432.8|5435.6|5432.8|8
1610041590000|2021-01-07 17:46:30|5435.5|5432.7|5433.6|5430.8|5436.5|5433.7|5432.5|5429.7|57
1610041600000|2021-01-07 17:46:40|5433.3|5430.5|5433.3|5430.5|5433.3|5430.5|5432.6|5429.8|2
1610041610000|2021-01-07 17:46:50|5433.5|5430.7|5432.6|5429.8|5433.5|5430.7|5432.6|5429.8|3
1610041620000|2021-01-07 17:47:00|5432.3|5429.5|5433|5430.2|5433|5430.2|5431.6|5428.8|14
1610041630000|2021-01-07 17:47:10|5432.6|5429.8|5433.5|5430.7|5433.5|5430.7|5432.6|5429.8|5
1610041640000|2021-01-07 17:47:20|5433.6|5430.8|5433.6|5430.8|5434.1|5431.3|5433.6|5430.8|8
1610041650000|2021-01-07 17:47:30|5433.5|5430.7|5433.5|5430.7|5433.5|5430.7|5433.1|5430.3|7
1610041660000|2021-01-07 17:47:40|5433|5430.2|5434.3|5431.5|5434.3|5431.5|5432.6|5429.8|6
1610041670000|2021-01-07 17:47:50|5434.5|5431.7|5433.5|5430.7|5434.5|5431.7|5433.5|5430.7|17
1610041680000|2021-01-07 17:48:00|5433.1|5430.3|5433.5|5430.7|5433.5|5430.7|5432.6|5429.8|5
1610041700000|2021-01-07 17:48:20|||||||||2
1610041720000|2021-01-07 17:48:40|5433.6|5430.8|5433.3|5430.5|5433.6|5430.8|5432.6|5429.8|22
1610041730000|2021-01-07 17:48:50|5433.5|5430.7|5432.6|5429.8|5433.5|5430.7|5432.6|5429.8|12
1610041740000|2021-01-07 17:49:00|5433|5430.2|5433.3|5430.5|5433.5|5430.7|5432.6|5429.8|8
1610041750000|2021-01-07 17:49:10|5433.5|5430.7|5431.6|5428.8|5433.5|5430.7|5431.6|5428.8|8
1610041760000|2021-01-07 17:49:20|5432.5|5429.7|5432.5|5429.7|5432.5|5429.7|5432|5429.2|7
1610041770000|2021-01-07 17:49:30|5432.6|5429.8|5433|5430.2|5433.6|5430.8|5432.6|5429.8|12
1610041780000|2021-01-07 17:49:40|5432.6|5429.8|5432.6|5429.8|5432.6|5429.8|5432.6|5429.8|0
1610041790000|2021-01-07 17:49:50|5433.5|5430.7|5434.5|5431.7|5434.5|5431.7|5433.5|5430.7|37
1610041800000|2021-01-07 17:50:00|5434.8|5432|5435.3|5432.5|5435.5|5432.7|5434.5|5431.7|24
1610041810000|2021-01-07 17:50:10|5435.6|5432.8|5435|5432.2|5436.5|5433.7|5435|5432.2|11
1610041820000|2021-01-07 17:50:20|5435.5|5432.7|5434.5|5431.7|5435.5|5432.7|5434.5|5431.7|4
1610041830000|2021-01-07 17:50:30|5434.8|5432|5435.1|5432.3|5435.1|5432.3|5434.8|5432|6
1610041840000|2021-01-07 17:50:40|5434.6|5431.8|5436.3|5433.5|5436.3|5433.5|5434.6|5431.8|33
1610041850000|2021-01-07 17:50:50|5435.5|5432.7|5436|5433.2|5436|5433.2|5435.5|5432.7|3
1610041860000|2021-01-07 17:51:00|5436.5|5433.7|5435.5|5432.7|5436.5|5433.7|5435.5|5432.7|16
1610041870000|2021-01-07 17:51:10|5435.6|5432.8|5436.5|5433.7|5436.5|5433.7|5435.6|5432.8|5
1610041880000|2021-01-07 17:51:20|5436.3|5433.5|5436.6|5433.8|5436.6|5433.8|5435.5|5432.7|8
1610041890000|2021-01-07 17:51:30|5436.5|5433.7|5435.6|5432.8|5436.5|5433.7|5435.6|5432.8|1
1610041900000|2021-01-07 17:51:40|5436.8|5434|5437.3|5434.5|5437.3|5434.5|5436.5|5433.7|73
1610041910000|2021-01-07 17:51:50|5437.6|5434.8|5438.3|5435.5|5438.5|5435.7|5437.5|5434.7|8
1610041920000|2021-01-07 17:52:00|5438.5|5435.7|5437|5434.2|5438.5|5435.7|5436.6|5433.8|7
1610041930000|2021-01-07 17:52:10|5437.3|5434.5|5435.5|5432.7|5437.3|5434.5|5435.5|5432.7|9
1610041940000|2021-01-07 17:52:20|5435|5432.2|5434.5|5431.7|5435.5|5432.7|5434.5|5431.7|42
1610041960000|2021-01-07 17:52:40|5434.6|5431.8|5435.5|5432.7|5436.3|5433.5|5434.6|5431.8|8
1610041970000|2021-01-07 17:52:50|||||||||1
1610041980000|2021-01-07 17:53:00|5435.8|5433|5436.3|5433.5|5436.3|5433.5|5435.6|5432.8|8
1610041990000|2021-01-07 17:53:10|5436.5|5433.7|5436.5|5433.7|5436.5|5433.7|5436.5|5433.7|8
1610042000000|2021-01-07 17:53:20|||||||||7
1610042010000|2021-01-07 17:53:30|5436.6|5433.8|5438.3|5435.5|5438.3|5435.5|5436.6|5433.8|10
1610042020000|2021-01-07 17:53:40|5437.6|5434.8|5438|5435.2|5438|5435.2|5437.6|5434.8|9
1610042030000|2021-01-07 17:53:50|5438.3|5435.5|5438.3|5435.5|5438.3|5435.5|5438.3|5435.5|3
1610042040000|2021-01-07 17:54:00|5438.5|5435.7|5437.3|5434.5|5438.5|5435.7|5436.5|5433.7|17
1610042050000|2021-01-07 17:54:10|5437|5434.2|5436.3|5433.5|5437|5434.2|5435.5|5432.7|64
1610042060000|2021-01-07 17:54:20|5436.5|5433.7|5435.5|5432.7|5436.5|5433.7|5435.5|5432.7|2
1610042070000|2021-01-07 17:54:30|5436.1|5433.3|5437.5|5434.7|5437.8|5435|5436.1|5433.3|20
1610042080000|2021-01-07 17:54:40|5437.8|5435|5437.5|5434.7|5437.8|5435|5437.5|5434.7|0
1610042090000|2021-01-07 17:54:50|5437.3|5434.5|5437.3|5434.5|5437.3|5434.5|5436.5|5433.7|22
1610042100000|2021-01-07 17:55:00|5437.1|5434.3|5435.3|5432.5|5437.8|5435|5435.3|5432.5|15
1610042110000|2021-01-07 17:55:10|5435.1|5432.3|5434.3|5431.5|5435.1|5432.3|5434.3|5431.5|12
1610042130000|2021-01-07 17:55:30|5434.1|5431.3|5434.1|5431.3|5434.1|5431.3|5433.6|5430.8|16
1610042140000|2021-01-07 17:55:40|5433.8|5431|5434.1|5431.3|5434.1|5431.3|5433.8|5431|1
1610042150000|2021-01-07 17:55:50|5433.3|5430.5|5433.3|5430.5|5433.3|5430.5|5433.3|5430.5|3
1610042160000|2021-01-07 17:56:00|5434.1|5431.3|5433.3|5430.5|5434.1|5431.3|5433.3|5430.5|6
1610042170000|2021-01-07 17:56:10|||||||||1
1610042180000|2021-01-07 17:56:20|5433.8|5431|5433.3|5430.5|5434.1|5431.3|5433.3|5430.5|4
1610042190000|2021-01-07 17:56:30|||||||||1
1610042200000|2021-01-07 17:56:40|5433.1|5430.3|5433.1|5430.3|5433.3|5430.5|5433.1|5430.3|5
1610042210000|2021-01-07 17:56:50|5433.5|5430.7|5434.1|5431.3|5434.1|5431.3|5433.5|5430.7|2
1610042220000|2021-01-07 17:57:00|||||||||7
1610042230000|2021-01-07 17:57:10|5434.3|5431.5|5434|5431.2|5434.6|5431.8|5433.5|5430.7|88
1610042240000|2021-01-07 17:57:20|5434.3|5431.5|5434.3|5431.5|5434.3|5431.5|5434|5431.2|3
1610042250000|2021-01-07 17:57:30|5434|5431.2|5433.6|5430.8|5434.3|5431.5|5433.5|5430.7|3
1610042260000|2021-01-07 17:57:40|5433.3|5430.5|5433.3|5430.5|5433.3|5430.5|5433.3|5430.5|2
1610042270000|2021-01-07 17:57:50|5432.3|5429.5|5432.3|5429.5|5433.3|5430.5|5432.3|5429.5|14
1610042280000|2021-01-07 17:58:00|5432.5|5429.7|5432.3|5429.5|5433.3|5430.5|5432.3|5429.5|14
1610042290000|2021-01-07 17:58:10|5432.6|5429.8|5432.6|5429.8|5432.6|5429.8|5432.6|5429.8|11
1610042300000|2021-01-07 17:58:20|5433.5|5430.7|5433.3|5430.5|5433.5|5430.7|5433.3|5430.5|11
1610042310000|2021-01-07 17:58:30|||||||||3
1610042320000|2021-01-07 17:58:40|5433.5|5430.7|5433.5|5430.7|5433.5|5430.7|5433.5|5430.7|1
1610042330000|2021-01-07 17:58:50|5433.6|5430.8|5433.6|5430.8|5433.6|5430.8|5433.6|5430.8|1
1610042340000|2021-01-07 17:59:00|5434.3|5431.5|5434.3|5431.5|5434.3|5431.5|5434.3|5431.5|4
1610042350000|2021-01-07 17:59:10|5433.6|5430.8|5433.6|5430.8|5433.6|5430.8|5433.6|5430.8|8
1610042360000|2021-01-07 17:59:20|5434|5431.2|5434|5431.2|5434|5431.2|5433.6|5430.8|3
1610042370000|2021-01-07 17:59:30|5434.3|5431.5|5433.6|5430.8|5434.5|5431.7|5433.6|5430.8|5
1610042380000|2021-01-07 17:59:40|5432.8|5430|5432.5|5429.7|5432.8|5430|5431.6|5428.8|60
1610042390000|2021-01-07 17:59:50|5432.3|5429.5|5432.6|5429.8|5433|5430.2|5432.3|5429.5|8
1610042400000|2021-01-07 18:00:00|5433|5430.2|5434.6|5431.8|5434.6|5431.8|5432.6|5429.8|16
1610042410000|2021-01-07 18:00:10|||||||||68
1610042430000|2021-01-07 18:00:30|||||||||18
1610042440000|2021-01-07 18:00:40|5434.5|5431.7|5434.5|5431.7|5434.5|5431.7|5433.6|5430.8|8
1610042450000|2021-01-07 18:00:50|5434.6|5431.8|5434.6|5431.8|5434.6|5431.8|5434.6|5431.8|1
1610042460000|2021-01-07 18:01:00|||||||||29
1610042470000|2021-01-07 18:01:10|5436.6|5433.8|5435.6|5432.8|5436.6|5433.8|5435.6|5432.8|62
1610042480000|2021-01-07 18:01:20|5436.3|5433.5|5437.6|5434.8|5437.6|5434.8|5435.6|5432.8|15
1610042490000|2021-01-07 18:01:30|5438|5435.2|5437.6|5434.8|5438|5435.2|5437.6|5434.8|4
1610042500000|2021-01-07 18:01:40|5438|5435.2|5438.6|5435.8|5439|5436.2|5438|5435.2|11
1610042510000|2021-01-07 18:01:50|||||||||3
1610042520000|2021-01-07 18:02:00|5438.5|5435.7|5439.5|5436.7|5439.6|5436.8|5437.6|5434.8|60
1610042530000|2021-01-07 18:02:10|5439.3|5436.5|5438.6|5435.8|5439.3|5436.5|5438.5|5435.7|19
1610042540000|2021-01-07 18:02:20|5438.5|5435.7|5437.6|5434.8|5438.5|5435.7|5437.6|5434.8|4
1610042550000|2021-01-07 18:02:30|5438.5|5435.7|5438.5|5435.7|5438.5|5435.7|5438.5|5435.7|2
1610042560000|2021-01-07 18:02:40|5438.1|5435.3|5437.6|5434.8|5438.1|5435.3|5437.6|5434.8|2
1610042570000|2021-01-07 18:02:50|5438.3|5435.5|5437.6|5434.8|5438.5|5435.7|5437.6|5434.8|11
1610042580000|2021-01-07 18:03:00|5438.5|5435.7|5437.6|5434.8|5438.5|5435.7|5436.5|5433.7|52
1610042590000|2021-01-07 18:03:10|||||||||1
1610042600000|2021-01-07 18:03:20|5438|5435.2|5438.5|5435.7|5438.5|5435.7|5438|5435.2|5
1610042610000|2021-01-07 18:03:30|5438.6|5435.8|5438.5|5435.7|5439|5436.2|5438.5|5435.7|9
1610042620000|2021-01-07 18:03:40|||||||||1
1610042630000|2021-01-07 18:03:50|5438.6|5435.8|5438.6|5435.8|5438.6|5435.8|5438.6|5435.8|3
1610042640000|2021-01-07 18:04:00|5439|5436.2|5437.6|5434.8|5439|5436.2|5437.6|5434.8|25
1610042650000|2021-01-07 18:04:10|5437.5|5434.7|5437.5|5434.7|5437.5|5434.7|5436.6|5433.8|25
1610042660000|2021-01-07 18:04:20|5437.6|5434.8|5437.6|5434.8|5438.5|5435.7|5437.6|5434.8|7
1610042680000|2021-01-07 18:04:40|5436.6|5433.8|5436.6|5433.8|5438.5|5435.7|5436.6|5433.8|56
1610042700000|2021-01-07 18:05:00|5436.5|5433.7|5435.3|5432.5|5436.5|5433.7|5434.6|5431.8|24
1610042710000|2021-01-07 18:05:10|5435.5|5432.7|5434.6|5431.8|5435.5|5432.7|5434.6|5431.8|5
1610042720000|2021-01-07 18:05:20|5434.5|5431.7|5434.5|5431.7|5434.5|5431.7|5433.6|5430.8|18
1610042730000|2021-01-07 18:05:30|5434.6|5431.8|5434.6|5431.8|5434.6|5431.8|5434.6|5431.8|3
1610042740000|2021-01-07 18:05:40|5435.6|5432.8|5435.6|5432.8|5436.5|5433.7|5435.6|5432.8|12
1610042750000|2021-01-07 18:05:50|||||||||1
1610042760000|2021-01-07 18:06:00|||||||||6
1610042770000|2021-01-07 18:06:10|5436.3|5433.5|5435.6|5432.8|5436.6|5433.8|5435.6|5432.8|24
1610042780000|2021-01-07 18:06:20|5434.6|5431.8|5436|5433.2|5436|5433.2|5434.6|5431.8|18
1610042790000|2021-01-07 18:06:30|5435.6|5432.8|5436.6|5433.8|5436.6|5433.8|5435.6|5432.8|12
1610042800000|2021-01-07 18:06:40|5437.5|5434.7|5436.8|5434|5437.5|5434.7|5436.8|5434|7
1610042810000|2021-01-07 18:06:50|5436.3|5433.5|5434.6|5431.8|5436.3|5433.5|5434.3|5431.5|17
1610042820000|2021-01-07 18:07:00|5435.1|5432.3|5435.6|5432.8|5435.6|5432.8|5435.1|5432.3|6
1610042830000|2021-01-07 18:07:10|5435.5|5432.7|5435.6|5432.8|5435.6|5432.8|5435.1|5432.3|5
1610042840000|2021-01-07 18:07:20|5436.6|5433.8|5436.6|5433.8|5437.5|5434.7|5436.6|5433.8|14
1610042850000|2021-01-07 18:07:30|5437|5434.2|5438|5435.2|5438.3|5435.5|5436.6|5433.8|33
1610042860000|2021-01-07 18:07:40|5438.3|5435.5|5437.6|5434.8|5438.3|5435.5|5437.6|5434.8|13
1610042870000|2021-01-07 18:07:50|5438|5435.2|5436|5433.2|5438|5435.2|5436|5433.2|22
1610042880000|2021-01-07 18:08:00|5436.3|5433.5|5436.5|5433.7|5436.5|5433.7|5436.1|5433.3|8
1610042890000|2021-01-07 18:08:10|5436.8|5434|5436|5433.2|5437.5|5434.7|5436|5433.2|7
1610042900000|2021-01-07 18:08:20|5436.5|5433.7|5437.6|5434.8|5438.3|5435.5|5436|5433.2|106
1610042910000|2021-01-07 18:08:30|5438|5435.2|5436.5|5433.7|5438.1|5435.3|5436.5|5433.7|28
1610042920000|2021-01-07 18:08:40|5436.3|5433.5|5436.3|5433.5|5436.3|5433.5|5436.3|5433.5|0
1610042940000|2021-01-07 18:09:00|5436.6|5433.8|5436.3|5433.5|5436.6|5433.8|5436.3|5433.5|8
1610042950000|2021-01-07 18:09:10|5435.3|5432.5|5435.3|5432.5|5435.3|5432.5|5435.1|5432.3|11
1610042960000|2021-01-07 18:09:20|5435|5432.2|5435.6|5432.8|5435.6|5432.8|5434.8|5432|3
1610042970000|2021-01-07 18:09:30|5435.3|5432.5|5434.3|5431.5|5435.3|5432.5|5434.3|5431.5|16
1610042980000|2021-01-07 18:09:40|5433.3|5430.5|5433.3|5430.5|5434.3|5431.5|5433.3|5430.5|5
1610042990000|2021-01-07 18:09:50|5433.6|5430.8|5433.3|5430.5|5433.8|5431|5432.8|5430|22
1610043000000|2021-01-07 18:10:00|5432.8|5430|5435.3|5432.5|5435.3|5432.5|5432.8|5430|15
1610043010000|2021-01-07 18:10:10|||||||||3
1610043020000|2021-01-07 18:10:20|5435.1|5432.3|5434.3|5431.5|5435.3|5432.5|5434.3|5431.5|6
1610043040000|2021-01-07 18:10:40|5434.1|5431.3|5433.8|5431|5434.3|5431.5|5433.3|5430.5|44
1610043050000|2021-01-07 18:10:50|5433.6|5430.8|5433.8|5431|5434.3|5431.5|5433.3|5430.5|11
1610043060000|2021-01-07 18:11:00|5433.5|5430.7|5434.8|5432|5435.1|5432.3|5433.5|5430.7|43
1610043070000|2021-01-07 18:11:10|5435.1|5432.3|5435.3|5432.5|5436.3|5433.5|5434.5|5431.7|47
1610043080000|2021-01-07 18:11:20|5436.1|5433.3|5436.5|5433.7|5436.8|5434|5436.1|5433.3|2
1610043090000|2021-01-07 18:11:30|5436.3|5433.5|5435.8|5433|5436.3|5433.5|5435.3|5432.5|17
1610043100000|2021-01-07 18:11:40|5436.3|5433.5|5436.6|5433.8|5437.1|5434.3|5436.3|5433.5|41
1610043110000|2021-01-07 18:11:50|5436.8|5434|5436.3|5433.5|5436.8|5434|5436.3|5433.5|5
1610043120000|2021-01-07 18:12:00|5436.8|5434|5437.3|5434.5|5437.3|5434.5|5436.3|5433.5|5
1610043130000|2021-01-07 18:12:10|5437|5434.2|5437.1|5434.3|5437.1|5434.3|5436.3|5433.5|5
1610043140000|2021-01-07 18:12:20|5437.3|5434.5|5437.8|5435|5437.8|5435|5437.3|5434.5|5
1610043150000|2021-01-07 18:12:30|5438.1|5435.3|5437.8|5435|5438.1|5435.3|5437.3|5434.5|3
1610043160000|2021-01-07 18:12:40|5438.1|5435.3|5438.8|5436|5438.8|5436|5437.3|5434.5|22
1610043170000|2021-01-07 18:12:50|5439.1|5436.3|5440.3|5437.5|5440.3|5437.5|5438.3|5435.5|61
1610043180000|2021-01-07 18:13:00|5441|5438.2|5440.6|5437.8|5441.1|5438.3|5440.1|5437.3|75
1610043190000|2021-01-07 18:13:10|5441|5438.2|5441|5438.2|5441|5438.2|5440.3|5437.5|14
1610043200000|2021-01-07 18:13:20|5440.3|5437.5|5441.1|5438.3|5441.1|5438.3|5440.3|5437.5|8
1610043210000|2021-01-07 18:13:30|5440.6|5437.8|5441.1|5438.3|5441.1|5438.3|5440.6|5437.8|5
1610043220000|2021-01-07 18:13:40|5442.3|5439.5|5441.1|5438.3|5442.3|5439.5|5441.1|5438.3|29
1610043230000|2021-01-07 18:13:50|5441.3|5438.5|5442.3|5439.5|5442.3|5439.5|5441.3|5438.5|14
1610043240000|2021-01-07 18:14:00|5442.6|5439.8|5442.6|5439.8|5443.1|5440.3|5442.3|5439.5|17
1610043250000|2021-01-07 18:14:10|5442.3|5439.5|5442.3|5439.5|5442.6|5439.8|5442.3|5439.5|0
1610043260000|2021-01-07 18:14:20|5442.1|5439.3|5442.1|5439.3|5442.1|5439.3|5442.1|5439.3|2
1610043270000|2021-01-07 18:14:30|5441.8|5439|5442.1|5439.3|5442.1|5439.3|5441.8|5439|2
1610043280000|2021-01-07 18:14:40|5442.3|5439.5|5442.3|5439.5|5442.3|5439.5|5442.3|5439.5|62
1610043290000|2021-01-07 18:14:50|5442.1|5439.3|5442.6|5439.8|5443.1|5440.3|5442.1|5439.3|11
1610043300000|2021-01-07 18:15:00|5443|5440.2|5442.1|5439.3|5443|5440.2|5441.3|5438.5|13
1610043310000|2021-01-07 18:15:10|5442.3|5439.5|5443.1|5440.3|5443.1|5440.3|5442.3|5439.5|9
1610043320000|2021-01-07 18:15:20|5443|5440.2|5442.8|5440|5443.1|5440.3|5442.6|5439.8|9
1610043330000|2021-01-07 18:15:30|5442.6|5439.8|5442.3|5439.5|5442.6|5439.8|5442.3|5439.5|3
1610043340000|2021-01-07 18:15:40|5442.6|5439.8|5442.1|5439.3|5443|5440.2|5441.6|5438.8|73
1610043350000|2021-01-07 18:15:50|5442.3|5439.5|5442.1|5439.3|5442.3|5439.5|5441.8|5439|4
1610043360000|2021-01-07 18:16:00|5441.8|5439|5440.8|5438|5442.1|5439.3|5440.6|5437.8|7
1610043370000|2021-01-07 18:16:10|5441.1|5438.3|5441.1|5438.3|5441.1|5438.3|5440.8|5438|0
1610043380000|2021-01-07 18:16:20|5441.3|5438.5|5442.3|5439.5|5443.1|5440.3|5441.3|5438.5|14
1610043390000|2021-01-07 18:16:30|5442.6|5439.8|5443.6|5440.8|5444|5441.2|5442.6|5439.8|19
1610043400000|2021-01-07 18:16:40|5443.3|5440.5|5443.1|5440.3|5443.3|5440.5|5443.1|5440.3|6
1610043410000|2021-01-07 18:16:50|||||||||1
1610043420000|2021-01-07 18:17:00|5444|5441.2|5443.8|5441|5444.1|5441.3|5443.3|5440.5|18
1610043430000|2021-01-07 18:17:10|5444.1|5441.3|5443.1|5440.3|5444.1|5441.3|5443.1|5440.3|4
1610043440000|2021-01-07 18:17:20|5443.3|5440.5|5443.3|5440.5|5443.3|5440.5|5443.3|5440.5|5
1610043450000|2021-01-07 18:17:30|5443.1|5440.3|5445.1|5442.3|5445.1|5442.3|5443.1|5440.3|39
1610043460000|2021-01-07 18:17:40|5445|5442.2|5445.3|5442.5|5445.3|5442.5|5444.6|5441.8|9
1610043470000|2021-01-07 18:17:50|5445.6|5442.8|5445.3|5442.5|5446.1|5443.3|5445.3|5442.5|22
1610043480000|2021-01-07 18:18:00|5445.6|5442.8|5446.1|5443.3|5446.6|5443.8|5445.3|5442.5|61
1610043490000|2021-01-07 18:18:10|5446.3|5443.5|5445.3|5442.5|5446.3|5443.5|5445.3|5442.5|6
1610043500000|2021-01-07 18:18:20|5444.8|5442|5445.1|5442.3|5445.1|5442.3|5444.8|5442|3
1610043510000|2021-01-07 18:18:30|5444.8|5442|5444.3|5441.5|5444.8|5442|5444.3|5441.5|4
1610043520000|2021-01-07 18:18:40|5445|5442.2|5445.1|5442.3|5445.1|5442.3|5445|5442.2|4
1610043530000|2021-01-07 18:18:50|5445|5442.2|5445.3|5442.5|5445.3|5442.5|5444.1|5441.3|28
1610043540000|2021-01-07 18:19:00|5445.6|5442.8|5445.1|5442.3|5446.1|5443.3|5444.6|5441.8|18
1610043550000|2021-01-07 18:19:10|5444.8|5442|5444.1|5441.3|5445.1|5442.3|5444.1|5441.3|1
1610043560000|2021-01-07 18:19:20|5444.3|5441.5|5445.1|5442.3|5445.1|5442.3|5444.1|5441.3|24
1610043570000|2021-01-07 18:19:30|5444.6|5441.8|5445.3|5442.5|5445.3|5442.5|5444.3|5441.5|60
1610043580000|2021-01-07 18:19:40|5445.1|5442.3|5444.3|5441.5|5445.1|5442.3|5444.1|5441.3|9
1610043600000|2021-01-07 18:20:00|5444.8|5442|5445.3|5442.5|5445.3|5442.5|5444.8|5442|20
1610043610000|2021-01-07 18:20:10|5445.8|5443|5446.1|5443.3|5446.1|5443.3|5445.3|5442.5|8
1610043620000|2021-01-07 18:20:20|5445.8|5443|5445.3|5442.5|5446|5443.2|5445.3|5442.5|3
1610043630000|2021-01-07 18:20:30|5445.6|5442.8|5445.3|5442.5|5445.6|5442.8|5445.3|5442.5|3
1610043640000|2021-01-07 18:20:40|5443.3|5440.5|5444.1|5441.3|5444.1|5441.3|5443.3|5440.5|82
1610043650000|2021-01-07 18:20:50|5444.3|5441.5|5443.3|5440.5|5444.3|5441.5|5443.3|5440.5|12
1610043660000|2021-01-07 18:21:00|5443.6|5440.8|5443.1|5440.3|5443.6|5440.8|5443.1|5440.3|4
1610043670000|2021-01-07 18:21:10|5443.3|5440.5|5442.3|5439.5|5443.3|5440.5|5442.3|5439.5|9
1610043680000|2021-01-07 18:21:20|5442.1|5439.3|5441.3|5438.5|5442.1|5439.3|5441.3|5438.5|4
1610043690000|2021-01-07 18:21:30|5441.6|5438.8|5442.6|5439.8|5443|5440.2|5441.6|5438.8|57
1610043700000|2021-01-07 18:21:40|5442.3|5439.5|5442.3|5439.5|5442.3|5439.5|5442.3|5439.5|5
1610043710000|2021-01-07 18:21:50|5443|5440.2|5443.3|5440.5|5443.3|5440.5|5443|5440.2|13
1610043720000|2021-01-07 18:22:00|5443.6|5440.8|5442.6|5439.8|5443.6|5440.8|5442|5439.2|27
1610043730000|2021-01-07 18:22:10|5442.3|5439.5|5442.3|5439.5|5443.6|5440.8|5442.3|5439.5|13
1610043740000|2021-01-07 18:22:20|5442|5439.2|5439.3|5436.5|5442|5439.2|5438.3|5435.5|41
1610043750000|2021-01-07 18:22:30|||||||||17
1610043760000|2021-01-07 18:22:40|5439|5436.2|5439.3|5436.5|5439.3|5436.5|5438.3|5435.5|7
1610043770000|2021-01-07 18:22:50|5438.8|5436|5438.8|5436|5438.8|5436|5438.8|5436|3
1610043780000|2021-01-07 18:23:00|5439.3|5436.5|5437.5|5434.7|5439.3|5436.5|5437.5|5434.7|16
1610043790000|2021-01-07 18:23:10|5437.3|5434.5|5437.3|5434.5|5437.3|5434.5|5437.3|5434.5|32
1610043800000|2021-01-07 18:23:20|5437|5434.2|5437|5434.2|5437|5434.2|5436.6|5433.8|9
1610043810000|2021-01-07 18:23:30|5437.3|5434.5|5438.3|5435.5|5438.3|5435.5|5437|5434.2|5
1610043820000|2021-01-07 18:23:40|5438.5|5435.7|5438.5|5435.7|5438.5|5435.7|5438.5|5435.7|6
1610043830000|2021-01-07 18:23:50|5438.3|5435.5|5437.5|5434.7|5438.3|5435.5|5437.5|5434.7|3
1610043840000|2021-01-07 18:24:00|5437.6|5434.8|5435.3|5432.5|5438|5435.2|5435.3|5432.5|36
1610043850000|2021-01-07 18:24:10|5435.5|5432.7|5435.3|5432.5|5435.5|5432.7|5435.3|5432.5|3
1610043860000|2021-01-07 18:24:20|5435.5|5432.7|5435.3|5432.5|5435.5|5432.7|5435.3|5432.5|6
1610043870000|2021-01-07 18:24:30|5435.5|5432.7|5436.3|5433.5|5436.3|5433.5|5435.5|5432.7|17
1610043880000|2021-01-07 18:24:40|5435.6|5432.8|5435.5|5432.7|5436.3|5433.5|5435.5|5432.7|16
1610043890000|2021-01-07 18:24:50|5435.3|5432.5|5436|5433.2|5436.3|5433.5|5435.3|5432.5|9
1610043900000|2021-01-07 18:25:00|5436.3|5433.5|5437.3|5434.5|5437.3|5434.5|5436|5433.2|11
1610043910000|2021-01-07 18:25:10|5437.6|5434.8|5436.6|5433.8|5437.6|5434.8|5436.6|5433.8|26
1610043920000|2021-01-07 18:25:20|5436.5|5433.7|5435.6|5432.8|5436.5|5433.7|5435.6|5432.8|24
1610043930000|2021-01-07 18:25:30|5435.5|5432.7|5435.6|5432.8|5435.6|5432.8|5435.5|5432.7|4
1610043940000|2021-01-07 18:25:40|5434.6|5431.8|5433.6|5430.8|5434.6|5431.8|5433.6|5430.8|49
1610043950000|2021-01-07 18:25:50|5434.3|5431.5|5434.3|5431.5|5434.3|5431.5|5434.3|5431.5|14
1610043960000|2021-01-07 18:26:00|5434.5|5431.7|5434.5|5431.7|5434.5|5431.7|5434.5|5431.7|11
1610043970000|2021-01-07 18:26:10|5434.3|5431.5|5433.6|5430.8|5434.5|5431.7|5433.6|5430.8|39
1610043980000|2021-01-07 18:26:20|5433.5|5430.7|5429.6|5426.8|5433.5|5430.7|5429.6|5426.8|78
1610043990000|2021-01-07 18:26:30|5429|5426.2|5429|5426.2|5429.6|5426.8|5428.6|5425.8|41
1610044000000|2021-01-07 18:26:40|5428.6|5425.8|5429.3|5426.5|5429.3|5426.5|5428.5|5425.7|9
1610044010000|2021-01-07 18:26:50|5429.5|5426.7|5429.6|5426.8|5430.3|5427.5|5429|5426.2|22
1610044020000|2021-01-07 18:27:00|5430.3|5427.5|5431.3|5428.5|5431.6|5428.8|5429.6|5426.8|42
1610044030000|2021-01-07 18:27:10|5431.5|5428.7|5431.6|5428.8|5432.3|5429.5|5431.5|5428.7|16
1610044040000|2021-01-07 18:27:20|5431.5|5428.7|5432.3|5429.5|5432.3|5429.5|5431.5|5428.7|9
1610044050000|2021-01-07 18:27:30|5432.1|5429.3|5432.5|5429.7|5432.5|5429.7|5431.6|5428.8|19
1610044060000|2021-01-07 18:27:40|5432|5429.2|5432.3|5429.5|5432.3|5429.5|5431.6|5428.8|4
1610044070000|2021-01-07 18:27:50|5432.6|5429.8|5433.6|5430.8|5433.6|5430.8|5432.6|5429.8|4
1610044080000|2021-01-07 18:28:00|5432.6|5429.8|5434.5|5431.7|5434.5|5431.7|5432.6|5429.8|24
1610044090000|2021-01-07 18:28:10|5434.3|5431.5|5435.5|5432.7|5435.5|5432.7|5433.6|5430.8|18
1610044100000|2021-01-07 18:28:20|5435.8|5433|5439.3|5436.5|5439.3|5436.5|5435.6|5432.8|44
1610044110000|2021-01-07 18:28:30|5438.6|5435.8|5440|5437.2|5440.3|5437.5|5438.6|5435.8|10
1610044120000|2021-01-07 18:28:40|5440.3|5437.5|5440|5437.2|5440.3|5437.5|5439.3|5436.5|23
1610044130000|2021-01-07 18:28:50|5439.6|5436.8|5439.6|5436.8|5440.8|5438|5439.6|5436.8|9
1610044140000|2021-01-07 18:29:00|5440.3|5437.5|5439.5|5436.7|5440.3|5437.5|5439.5|5436.7|23
1610044150000|2021-01-07 18:29:10|5440|5437.2|5440.3|5437.5|5440.5|5437.7|5439.5|5436.7|22
1610044160000|2021-01-07 18:29:20|||||||||7
1610044170000|2021-01-07 18:29:30|5440.6|5437.8|5441.3|5438.5|5441.3|5438.5|5440.6|5437.8|27
1610044180000|2021-01-07 18:29:40|5441|5438.2|5441|5438.2|5441|5438.2|5440.5|5437.7|9
1610044190000|2021-01-07 18:29:50|5440.5|5437.7|5440.3|5437.5|5440.5|5437.7|5440|5437.2|15
1610044200000|2021-01-07 18:30:00|5440|5437.2|5438.3|5435.5|5440.3|5437.5|5438.3|5435.5|36
1610044210000|2021-01-07 18:30:10|5437.5|5434.7|5437.3|5434.5|5437.5|5434.7|5436.6|5433.8|556
1610044220000|2021-01-07 18:30:20|5437.8|5435|5442|5439.2|5442|5439.2|5437.8|5435|60
1610044230000|2021-01-07 18:30:30|5442.3|5439.5|5444.1|5441.3|5444.1|5441.3|5442.3|5439.5|38
1610044240000|2021-01-07 18:30:40|5444.3|5441.5|5443.3|5440.5|5445|5442.2|5443.3|5440.5|38
1610044250000|2021-01-07 18:30:50|5443.1|5440.3|5443.1|5440.3|5443.1|5440.3|5442.3|5439.5|6
1610044260000|2021-01-07 18:31:00|5442.8|5440|5443.6|5440.8|5444|5441.2|5442.3|5439.5|31
1610044270000|2021-01-07 18:31:10|5443.3|5440.5|5443.1|5440.3|5443.6|5440.8|5442.8|5440|6
1610044280000|2021-01-07 18:31:20|5443.6|5440.8|5443.3|5440.5|5443.6|5440.8|5443.3|5440.5|2
1610044290000|2021-01-07 18:31:30|5442.5|5439.7|5443.1|5440.3|5443.1|5440.3|5442.3|5439.5|4
1610044300000|2021-01-07 18:31:40|5443.3|5440.5|5443.3|5440.5|5443.3|5440.5|5443.3|5440.5|3
1610044310000|2021-01-07 18:31:50|5443.6|5440.8|5445.8|5443|5446.1|5443.3|5443.6|5440.8|45
1610044320000|2021-01-07 18:32:00|5445.5|5442.7|5446.3|5443.5|5446.3|5443.5|5445.3|5442.5|23
1610044330000|2021-01-07 18:32:10|5446.1|5443.3|5445.3|5442.5|5446.3|5443.5|5445.3|5442.5|23
1610044340000|2021-01-07 18:32:20|||||||||5
1610044350000|2021-01-07 18:32:30|5444.3|5441.5|5444.3|5441.5|5444.3|5441.5|5444.3|5441.5|11
1610044360000|2021-01-07 18:32:40|5444.5|5441.7|5445.3|5442.5|5445.6|5442.8|5444.5|5441.7|32
1610044370000|2021-01-07 18:32:50|5445|5442.2|5445.1|5442.3|5445.1|5442.3|5444.3|5441.5|11
1610044380000|2021-01-07 18:33:00|5445.5|5442.7|5446.3|5443.5|5446.3|5443.5|5445.3|5442.5|20
1610044390000|2021-01-07 18:33:10|5447|5444.2|5448|5445.2|5448.6|5445.8|5447|5444.2|306
1610044400000|2021-01-07 18:33:20|5448.1|5445.3|5448.3|5445.5|5448.6|5445.8|5447.6|5444.8|12
1610044410000|2021-01-07 18:33:30|5448|5445.2|5447.6|5444.8|5448|5445.2|5446.3|5443.5|20
1610044420000|2021-01-07 18:33:40|5447.3|5444.5|5448|5445.2|5448|5445.2|5447.3|5444.5|24
1610044430000|2021-01-07 18:33:50|5448.6|5445.8|5449.5|5446.7|5450|5447.2|5448.6|5445.8|328
1610044440000|2021-01-07 18:34:00|5449.1|5446.3|5447.6|5444.8|5449.5|5446.7|5447.1|5444.3|21
1610044450000|2021-01-07 18:34:10|5447.3|5444.5|5447|5444.2|5447.3|5444.5|5447|5444.2|30
1610044460000|2021-01-07 18:34:20|5446.8|5444|5448.8|5446|5448.8|5446|5446.1|5443.3|1076
1610044470000|2021-01-07 18:34:30|||||||||6
1610044480000|2021-01-07 18:34:40|5448.3|5445.5|5449.3|5446.5|5449.3|5446.5|5448|5445.2|36
1610044490000|2021-01-07 18:34:50|5449.6|5446.8|5449.6|5446.8|5449.6|5446.8|5449.6|5446.8|3
1610044500000|2021-01-07 18:35:00|5450.6|5447.8|5450.6|5447.8|5450.6|5447.8|5449.5|5446.7|39
1610044510000|2021-01-07 18:35:10|5451|5448.2|5450.6|5447.8|5451.3|5448.5|5450.6|5447.8|12
1610044520000|2021-01-07 18:35:20|5450|5447.2|5450.6|5447.8|5450.6|5447.8|5450|5447.2|1
1610044530000|2021-01-07 18:35:30|5450.8|5448|5450.6|5447.8|5451.6|5448.8|5449.8|5447|29
1610044540000|2021-01-07 18:35:40|5450.3|5447.5|5448.5|5445.7|5450.6|5447.8|5448|5445.2|49
1610044550000|2021-01-07 18:35:50|5448|5445.2|5448|5445.2|5448|5445.2|5448|5445.2|3
1610044560000|2021-01-07 18:36:00|5448.3|5445.5|5446.8|5444|5448.3|5445.5|5446.8|5444|11
1610044570000|2021-01-07 18:36:10|5447|5444.2|5447|5444.2|5447.3|5444.5|5447|5444.2|13
1610044580000|2021-01-07 18:36:20|5446.8|5444|5446|5443.2|5446.8|5444|5446|5443.2|33
1610044590000|2021-01-07 18:36:30|5446.6|5443.8|5446.3|5443.5|5446.6|5443.8|5446|5443.2|115
1610044600000|2021-01-07 18:36:40|5446|5443.2|5446.3|5443.5|5446.6|5443.8|5446|5443.2|30
1610044610000|2021-01-07 18:36:50|5446|5443.2|5446|5443.2|5446|5443.2|5446|5443.2|3
1610044620000|2021-01-07 18:37:00|5446.3|5443.5|5446|5443.2|5446.3|5443.5|5446|5443.2|16
1610044630000|2021-01-07 18:37:10|5446.3|5443.5|5445.3|5442.5|5446.8|5444|5445.3|5442.5|9
1610044640000|2021-01-07 18:37:20|5445|5442.2|5443.1|5440.3|5445|5442.2|5443.1|5440.3|10
1610044650000|2021-01-07 18:37:30|5443|5440.2|5442.3|5439.5|5443|5440.2|5442|5439.2|71
1610044660000|2021-01-07 18:37:40|5442.8|5440|5441.8|5439|5443|5440.2|5440.5|5437.7|61
1610044670000|2021-01-07 18:37:50|||||||||3
1610044680000|2021-01-07 18:38:00|5442|5439.2|5442|5439.2|5442|5439.2|5441.8|5439|7
1610044690000|2021-01-07 18:38:10|5442.5|5439.7|5443.5|5440.7|5443.8|5441|5442.5|5439.7|14
1610044700000|2021-01-07 18:38:20|5443.3|5440.5|5443.1|5440.3|5443.5|5440.7|5443|5440.2|38
1610044710000|2021-01-07 18:38:30|5443|5440.2|5442.5|5439.7|5443|5440.2|5442.3|5439.5|16
1610044720000|2021-01-07 18:38:40|5442.1|5439.3|5442|5439.2|5442.1|5439.3|5442|5439.2|3
1610044730000|2021-01-07 18:38:50|5441.8|5439|5441|5438.2|5441.8|5439|5441|5438.2|36
1610044740000|2021-01-07 18:39:00|||||||||13
1610044750000|2021-01-07 18:39:10|5440.8|5438|5440|5437.2|5440.8|5438|5440|5437.2|10
1610044760000|2021-01-07 18:39:20|5441|5438.2|5441|5438.2|5441|5438.2|5441|5438.2|41
1610044770000|2021-01-07 18:39:30|5441.6|5438.8|5441|5438.2|5442|5439.2|5441|5438.2|77
1610044780000|2021-01-07 18:39:40|5441.5|5438.7|5442|5439.2|5442|5439.2|5441.5|5438.7|23
1610044790000|2021-01-07 18:39:50|5441.6|5438.8|5441|5438.2|5441.6|5438.8|5441|5438.2|6
1610044800000|2021-01-07 18:40:00|5441.1|5438.3|5442|5439.2|5443|5440.2|5441.1|5438.3|32
1610044810000|2021-01-07 18:40:10|5441.5|5438.7|5440.1|5437.3|5442|5439.2|5440.1|5437.3|96
1610044820000|2021-01-07 18:40:20|5440|5437.2|5441|5438.2|5441|5438.2|5440|5437.2|130
1610044830000|2021-01-07 18:40:30|5441.5|5438.7|5441.3|5438.5|5442|5439.2|5441.3|5438.5|23
1610044840000|2021-01-07 18:40:40|5441|5438.2|5441|5438.2|5442|5439.2|5440|5437.2|58
1610044850000|2021-01-07 18:40:50|5440.8|5438|5441|5438.2|5441|5438.2|5440|5437.2|36
1610044860000|2021-01-07 18:41:00|5441.8|5439|5442|5439.2|5442|5439.2|5441.8|5439|16
1610044870000|2021-01-07 18:41:10|5441.8|5439|5441.8|5439|5442|5439.2|5441|5438.2|45
1610044880000|2021-01-07 18:41:20|5442|5439.2|5442|5439.2|5442.8|5440|5442|5439.2|18
1610044890000|2021-01-07 18:41:30|5442.5|5439.7|5443|5440.2|5443|5440.2|5442.5|5439.7|39
1610044900000|2021-01-07 18:41:40|5442.8|5440|5442.8|5440|5443|5440.2|5442.8|5440|15
1610044910000|2021-01-07 18:41:50|5442|5439.2|5442|5439.2|5442|5439.2|5442|5439.2|15
1610044920000|2021-01-07 18:42:00|5442.5|5439.7|5442.8|5440|5442.8|5440|5442|5439.2|39
1610044930000|2021-01-07 18:42:10|5443|5440.2|5443|5440.2|5444.6|5441.8|5443|5440.2|52
1610044940000|2021-01-07 18:42:20|5443.8|5441|5443.6|5440.8|5443.8|5441|5443|5440.2|15
1610044950000|2021-01-07 18:42:30|5444|5441.2|5446.6|5443.8|5446.6|5443.8|5444|5441.2|196
1610044960000|2021-01-07 18:42:40|5447.6|5444.8|5447.3|5444.5|5447.6|5444.8|5447|5444.2|36
1610044970000|2021-01-07 18:42:50|5447.6|5444.8|5447.6|5444.8|5448|5445.2|5447|5444.2|9
1610044980000|2021-01-07 18:43:00|5447.3|5444.5|5446|5443.2|5447.3|5444.5|5446|5443.2|19
1610044990000|2021-01-07 18:43:10|5446.3|5443.5|5446|5443.2|5446.3|5443.5|5446|5443.2|42
1610045000000|2021-01-07 18:43:20|5445.3|5442.5|5445.5|5442.7|5445.5|5442.7|5445|5442.2|6
1610045010000|2021-01-07 18:43:30|5445.8|5443|5447.6|5444.8|5447.8|5445|5445.8|5443|22
1610045020000|2021-01-07 18:43:40|5447.8|5445|5448.6|5445.8|5448.6|5445.8|5447.8|5445|52
1610045030000|2021-01-07 18:43:50|5448|5445.2|5449|5446.2|5449|5446.2|5448|5445.2|19
1610045040000|2021-01-07 18:44:00|5450|5447.2|5450.8|5448|5451.3|5448.5|5450|5447.2|130
1610045050000|2021-01-07 18:44:10|5451|5448.2|5451.8|5449|5451.8|5449|5451|5448.2|13
1610045060000|2021-01-07 18:44:20|5451.6|5448.8|5451|5448.2|5451.6|5448.8|5450.8|5448|17
1610045070000|2021-01-07 18:44:30|5450.8|5448|5451|5448.2|5451|5448.2|5450.8|5448|9
1610045080000|2021-01-07 18:44:40|5451.3|5448.5|5452.8|5450|5452.8|5450|5451|5448.2|39
1610045090000|2021-01-07 18:44:50|5452.6|5449.8|5452|5449.2|5452.6|5449.8|5451.8|5449|11
1610045100000|2021-01-07 18:45:00|5452.8|5450|5452|5449.2|5452.8|5450|5451.8|5449|26
1610045110000|2021-01-07 18:45:10|||||||||12
1610045120000|2021-01-07 18:45:20|5452.3|5449.5|5452.6|5449.8|5452.6|5449.8|5452|5449.2|26
1610045130000|2021-01-07 18:45:30|5452|5449.2|5451.6|5448.8|5452.6|5449.8|5451.3|5448.5|42
1610045140000|2021-01-07 18:45:40|5451|5448.2|5451|5448.2|5451|5448.2|5450.8|5448|46
1610045150000|2021-01-07 18:45:50|5450.8|5448|5450.8|5448|5450.8|5448|5450.8|5448|6
1610045160000|2021-01-07 18:46:00|5451|5448.2|5452|5449.2|5452|5449.2|5451|5448.2|9
1610045170000|2021-01-07 18:46:10|5451.8|5449|5448.8|5446|5451.8|5449|5448.8|5446|28
1610045180000|2021-01-07 18:46:20|5448.1|5445.3|5449|5446.2|5449.3|5446.5|5447.8|5445|17
1610045190000|2021-01-07 18:46:30|5448.6|5445.8|5448.3|5445.5|5448.6|5445.8|5448|5445.2|6
1610045200000|2021-01-07 18:46:40|5448.8|5446|5448|5445.2|5448.8|5446|5448|5445.2|7
1610045210000|2021-01-07 18:46:50|5448.3|5445.5|5449|5446.2|5449|5446.2|5448.3|5445.5|4
1610045220000|2021-01-07 18:47:00|5449.3|5446.5|5449|5446.2|5449.6|5446.8|5449|5446.2|15
1610045230000|2021-01-07 18:47:10|5448.8|5446|5447.3|5444.5|5448.8|5446|5447.3|5444.5|54
1610045240000|2021-01-07 18:47:20|5447|5444.2|5447.3|5444.5|5447.3|5444.5|5447|5444.2|8
1610045250000|2021-01-07 18:47:30|5447|5444.2|5446|5443.2|5447.3|5444.5|5446|5443.2|28
1610045260000|2021-01-07 18:47:40|5445.5|5442.7|5446|5443.2|5446.3|5443.5|5445.5|5442.7|10
1610045270000|2021-01-07 18:47:50|5445.8|5443|5445|5442.2|5446|5443.2|5443.5|5440.7|112
1610045280000|2021-01-07 18:48:00|5444.8|5442|5444|5441.2|5444.8|5442|5443|5440.2|36
1610045290000|2021-01-07 18:48:10|||||||||5
1610045300000|2021-01-07 18:48:20|5444.8|5442|5444.5|5441.7|5445|5442.2|5444|5441.2|10
1610045310000|2021-01-07 18:48:30|5444.8|5442|5445|5442.2|5445.6|5442.8|5444.8|5442|28
1610045320000|2021-01-07 18:48:40|5445.5|5442.7|5445|5442.2|5445.5|5442.7|5445|5442.2|33
1610045330000|2021-01-07 18:48:50|5445.1|5442.3|5448|5445.2|5448|5445.2|5445.1|5442.3|185
1610045340000|2021-01-07 18:49:00|5448.3|5445.5|5448.1|5445.3|5448.8|5446|5448|5445.2|41
1610045350000|2021-01-07 18:49:10|5448|5445.2|5448.8|5446|5448.8|5446|5448|5445.2|16
1610045360000|2021-01-07 18:49:20|5448.5|5445.7|5448|5445.2|5448.5|5445.7|5448|5445.2|5
1610045370000|2021-01-07 18:49:30|5447.3|5444.5|5446.8|5444|5447.3|5444.5|5446|5443.2|33
1610045380000|2021-01-07 18:49:40|5447|5444.2|5446.8|5444|5447|5444.2|5446|5443.2|10
1610045390000|2021-01-07 18:49:50|5446.5|5443.7|5447|5444.2|5447|5444.2|5446.5|5443.7|4
1610045400000|2021-01-07 18:50:00|5447.6|5444.8|5447|5444.2|5448|5445.2|5447|5444.2|21
1610045410000|2021-01-07 18:50:10|5446.8|5444|5447.6|5444.8|5448|5445.2|5446.8|5444|7
1610045420000|2021-01-07 18:50:20|5447.8|5445|5448|5445.2|5448.3|5445.5|5447.8|5445|9
1610045430000|2021-01-07 18:50:30|5447.8|5445|5447|5444.2|5447.8|5445|5447|5444.2|12
1610045440000|2021-01-07 18:50:40|5447.3|5444.5|5447.3|5444.5|5447.3|5444.5|5447|5444.2|3
1610045450000|2021-01-07 18:50:50|5446.8|5444|5446.8|5444|5446.8|5444|5446.3|5443.5|34
1610045460000|2021-01-07 18:51:00|5447|5444.2|5447|5444.2|5447.8|5445|5446.8|5444|16
1610045470000|2021-01-07 18:51:10|5446.8|5444|5447.3|5444.5|5447.5|5444.7|5446.8|5444|6
1610045480000|2021-01-07 18:51:20|5447|5444.2|5447.5|5444.7|5447.8|5445|5447|5444.2|0
1610045490000|2021-01-07 18:51:30|5447.3|5444.5|5445.5|5442.7|5447.3|5444.5|5444.1|5441.3|196
1610045500000|2021-01-07 18:51:40|5445.1|5442.3|5444.5|5441.7|5445.1|5442.3|5444.5|5441.7|16
1610045510000|2021-01-07 18:51:50|5445.5|5442.7|5445.5|5442.7|5445.5|5442.7|5445.1|5442.3|116
1610045520000|2021-01-07 18:52:00|5446|5443.2|5445.6|5442.8|5446|5443.2|5445.1|5442.3|19
1610045530000|2021-01-07 18:52:10|5445.5|5442.7|5447|5444.2|5447|5444.2|5445.5|5442.7|9
1610045540000|2021-01-07 18:52:20|5446.3|5443.5|5446.3|5443.5|5446.3|5443.5|5446.3|5443.5|12
1610045550000|2021-01-07 18:52:30|5446|5443.2|5447.5|5444.7|5448|5445.2|5446|5443.2|15
1610045560000|2021-01-07 18:52:40|5447.1|5444.3|5448|5445.2|5448|5445.2|5447.1|5444.3|4
1610045570000|2021-01-07 18:52:50|||||||||10
1610045580000|2021-01-07 18:53:00|5448.3|5445.5|5449|5446.2|5449|5446.2|5448.3|5445.5|11
1610045590000|2021-01-07 18:53:10|5449.1|5446.3|5449|5446.2|5449.5|5446.7|5449|5446.2|19
1610045600000|2021-01-07 18:53:20|5448.3|5445.5|5448.3|5445.5|5448.3|5445.5|5448.3|5445.5|17
1610045610000|2021-01-07 18:53:30|5448|5445.2|5448|5445.2|5448|5445.2|5448|5445.2|1
1610045620000|2021-01-07 18:53:40|5448.1|5445.3|5446.6|5443.8|5448.1|5445.3|5446.6|5443.8|16
1610045630000|2021-01-07 18:53:50|5446.1|5443.3|5447|5444.2|5447|5444.2|5446.1|5443.3|8
1610045640000|2021-01-07 18:54:00|5447.1|5444.3|5447.1|5444.3|5447.1|5444.3|5447.1|5444.3|3
1610045650000|2021-01-07 18:54:10|5447.3|5444.5|5447.1|5444.3|5448.1|5445.3|5447.1|5444.3|20
1610045660000|2021-01-07 18:54:20|5447|5444.2|5446.6|5443.8|5447|5444.2|5446.1|5443.3|19
1610045670000|2021-01-07 18:54:30|5447|5444.2|5447|5444.2|5447.1|5444.3|5447|5444.2|17
1610045680000|2021-01-07 18:54:40|5447.1|5444.3|5447.1|5444.3|5447.1|5444.3|5447.1|5444.3|4
1610045690000|2021-01-07 18:54:50|5448.1|5445.3|5448|5445.2|5448.1|5445.3|5448|5445.2|19
1610045700000|2021-01-07 18:55:00|5448.3|5445.5|5448|5445.2|5449|5446.2|5448|5445.2|41
1610045710000|2021-01-07 18:55:10|5448.1|5445.3|5448.1|5445.3|5448.1|5445.3|5448.1|5445.3|5
1610045720000|2021-01-07 18:55:20|5449|5446.2|5450|5447.2|5450|5447.2|5449|5446.2|30
1610045730000|2021-01-07 18:55:30|5449.6|5446.8|5449.6|5446.8|5449.6|5446.8|5449.6|5446.8|27
1610045740000|2021-01-07 18:55:40|5449.1|5446.3|5449|5446.2|5449.1|5446.3|5449|5446.2|4
1610045750000|2021-01-07 18:55:50|5447.5|5444.7|5448|5445.2|5448|5445.2|5447.5|5444.7|8
1610045760000|2021-01-07 18:56:00|5448.1|5445.3|5448.1|5445.3|5448.1|5445.3|5448.1|5445.3|19
1610045770000|2021-01-07 18:56:10|5448|5445.2|5447.3|5444.5|5448|5445.2|5447.3|5444.5|14
1610045780000|2021-01-07 18:56:20|5448|5445.2|5448.1|5445.3|5449|5446.2|5448|5445.2|12
1610045790000|2021-01-07 18:56:30|||||||||7
1610045800000|2021-01-07 18:56:40|5448.3|5445.5|5448.3|5445.5|5449|5446.2|5448.1|5445.3|25
1610045810000|2021-01-07 18:56:50|5448.1|5445.3|5447.1|5444.3|5448.1|5445.3|5447.1|5444.3|11
1610045820000|2021-01-07 18:57:00|5447.5|5444.7|5448.1|5445.3|5448.1|5445.3|5447.1|5444.3|5
1610045830000|2021-01-07 18:57:10|5448|5445.2|5447.6|5444.8|5448|5445.2|5447.3|5444.5|18
1610045840000|2021-01-07 18:57:20|5447.3|5444.5|5446.3|5443.5|5448.3|5445.5|5446.3|5443.5|40
1610045850000|2021-01-07 18:57:30|5446.1|5443.3|5441.6|5438.8|5446.1|5443.3|5441.6|5438.8|120
1610045860000|2021-01-07 18:57:40|5441.3|5438.5|5444.1|5441.3|5444.1|5441.3|5441.3|5438.5|62
1610045870000|2021-01-07 18:57:50|5443.6|5440.8|5442.6|5439.8|5444.1|5441.3|5442.3|5439.5|46
1610045880000|2021-01-07 18:58:00|5443.1|5440.3|5443.1|5440.3|5444.1|5441.3|5443.1|5440.3|54
1610045890000|2021-01-07 18:58:10|5443.3|5440.5|5443.1|5440.3|5445.1|5442.3|5443.1|5440.3|94
1610045900000|2021-01-07 18:58:20|5443.5|5440.7|5444|5441.2|5444|5441.2|5443.5|5440.7|18
1610045910000|2021-01-07 18:58:30|5443.6|5440.8|5445|5442.2|5445|5442.2|5443.6|5440.8|10
1610045920000|2021-01-07 18:58:40|5445.1|5442.3|5443.3|5440.5|5445.1|5442.3|5443.3|5440.5|16
1610045930000|2021-01-07 18:58:50|5443.1|5440.3|5443|5440.2|5444|5441.2|5443|5440.2|12
1610045940000|2021-01-07 18:59:00|5443.5|5440.7|5445.1|5442.3|5445.1|5442.3|5443.3|5440.5|35
1610045950000|2021-01-07 18:59:10|5445.3|5442.5|5445.3|5442.5|5445.6|5442.8|5445.1|5442.3|16
1610045960000|2021-01-07 18:59:20|5444.3|5441.5|5443.3|5440.5|5444.3|5441.5|5442.3|5439.5|1325
1610045970000|2021-01-07 18:59:30|5443.6|5440.8|5444.1|5441.3|5444.1|5441.3|5443.6|5440.8|45
1610045980000|2021-01-07 18:59:40|5444.8|5442|5445.1|5442.3|5445.1|5442.3|5444.1|5441.3|13
1610045990000|2021-01-07 18:59:50|5445.6|5442.8|5446|5443.2|5446|5443.2|5445.3|5442.5|11
1610046000000|2021-01-07 19:00:00|5445.1|5442.3|5444.6|5441.8|5445.1|5442.3|5444.3|5441.5|34
1610046010000|2021-01-07 19:00:10|5444.3|5441.5|5445.6|5442.8|5445.6|5442.8|5444.3|5441.5|20
1610046020000|2021-01-07 19:00:20|5445.3|5442.5|5446.3|5443.5|5446.3|5443.5|5444.3|5441.5|82
1610046030000|2021-01-07 19:00:30|5446.1|5443.3|5447|5444.2|5447|5444.2|5445.3|5442.5|30
1610046040000|2021-01-07 19:00:40|5447.3|5444.5|5448|5445.2|5448|5445.2|5447.3|5444.5|27
1610046050000|2021-01-07 19:00:50|5448.3|5445.5|5448.3|5445.5|5448.3|5445.5|5448.3|5445.5|3
1610046060000|2021-01-07 19:01:00|5449.1|5446.3|5448.3|5445.5|5449.1|5446.3|5447.3|5444.5|69
1610046070000|2021-01-07 19:01:10|5448.6|5445.8|5448.3|5445.5|5448.8|5446|5448.3|5445.5|11
1610046080000|2021-01-07 19:01:20|5449|5446.2|5447.8|5445|5449|5446.2|5447.8|5445|24
1610046090000|2021-01-07 19:01:30|5448.1|5445.3|5447.3|5444.5|5448.1|5445.3|5447.3|5444.5|9
1610046100000|2021-01-07 19:01:40|5446.8|5444|5447.1|5444.3|5447.1|5444.3|5446.8|5444|25
1610046110000|2021-01-07 19:01:50|5446.8|5444|5446.8|5444|5447.3|5444.5|5446.8|5444|4
1610046120000|2021-01-07 19:02:00|5445.8|5443|5444.8|5442|5445.8|5443|5444.8|5442|69
1610046130000|2021-01-07 19:02:10|5445.1|5442.3|5442.8|5440|5445.1|5442.3|5442.6|5439.8|64
1610046140000|2021-01-07 19:02:20|5443.1|5440.3|5443.3|5440.5|5443.3|5440.5|5443.1|5440.3|4
1610046150000|2021-01-07 19:02:30|5442.3|5439.5|5442.3|5439.5|5443.1|5440.3|5442.1|5439.3|39
1610046160000|2021-01-07 19:02:40|||||||||22
1610046170000|2021-01-07 19:02:50|||||||||5
1610046180000|2021-01-07 19:03:00|5441.8|5439|5441.3|5438.5|5442.3|5439.5|5441|5438.2|38
1610046190000|2021-01-07 19:03:10|5442|5439.2|5440.3|5437.5|5442.1|5439.3|5440.3|5437.5|25
1610046200000|2021-01-07 19:03:20|5439.8|5437|5439.3|5436.5|5440.1|5437.3|5439.3|5436.5|71
1610046210000|2021-01-07 19:03:30|5438.6|5435.8|5439.3|5436.5|5439.8|5437|5438.3|5435.5|122
1610046220000|2021-01-07 19:03:40|5440.1|5437.3|5441|5438.2|5441.3|5438.5|5440.1|5437.3|53
1610046230000|2021-01-07 19:03:50|5441.3|5438.5|5441.8|5439|5441.8|5439|5439.3|5436.5|130
1610046240000|2021-01-07 19:04:00|5442.1|5439.3|5443.5|5440.7|5444.3|5441.5|5442.1|5439.3|50
1610046250000|2021-01-07 19:04:10|5443.6|5440.8|5444.1|5441.3|5444.3|5441.5|5443.6|5440.8|9
1610046260000|2021-01-07 19:04:20|5444.3|5441.5|5444.3|5441.5|5444.3|5441.5|5444.3|5441.5|5
1610046270000|2021-01-07 19:04:30|||||||||16
1610046280000|2021-01-07 19:04:40|5443.3|5440.5|5444.1|5441.3|5444.1|5441.3|5443.3|5440.5|24
1610046290000|2021-01-07 19:04:50|5444|5441.2|5444.3|5441.5|5444.3|5441.5|5443.3|5440.5|6
1610046300000|2021-01-07 19:05:00|5444.1|5441.3|5444.3|5441.5|5445.3|5442.5|5443.8|5441|29
1610046310000|2021-01-07 19:05:10|5443.6|5440.8|5442.3|5439.5|5443.6|5440.8|5442.3|5439.5|13
1610046320000|2021-01-07 19:05:20|5442.6|5439.8|5442.1|5439.3|5443.3|5440.5|5442.1|5439.3|9
1610046330000|2021-01-07 19:05:30|5442.3|5439.5|5441.1|5438.3|5442.3|5439.5|5440.3|5437.5|35
1610046340000|2021-01-07 19:05:40|5441.3|5438.5|5441.8|5439|5442.3|5439.5|5441.3|5438.5|14
1610046350000|2021-01-07 19:05:50|5441.3|5438.5|5442.3|5439.5|5443.1|5440.3|5441.3|5438.5|16
1610046360000|2021-01-07 19:06:00|5441.5|5438.7|5440.5|5437.7|5441.5|5438.7|5440.3|5437.5|32
1610046370000|2021-01-07 19:06:10|5441.3|5438.5|5441.3|5438.5|5441.3|5438.5|5441.3|5438.5|9
1610046380000|2021-01-07 19:06:20|5441.5|5438.7|5442.3|5439.5|5442.3|5439.5|5441.5|5438.7|8
1610046390000|2021-01-07 19:06:30|5442.1|5439.3|5442.3|5439.5|5442.3|5439.5|5442.1|5439.3|7
1610046400000|2021-01-07 19:06:40|5442.5|5439.7|5442.1|5439.3|5442.5|5439.7|5441.6|5438.8|51
1610046410000|2021-01-07 19:06:50|5441.8|5439|5441.3|5438.5|5441.8|5439|5441.3|5438.5|7
1610046420000|2021-01-07 19:07:00|5441.6|5438.8|5441.3|5438.5|5442.1|5439.3|5441.3|5438.5|29
1610046430000|2021-01-07 19:07:10|||||||||23
1610046440000|2021-01-07 19:07:20|5440.3|5437.5|5440.5|5437.7|5440.5|5437.7|5440.3|5437.5|47
1610046450000|2021-01-07 19:07:30|5441.1|5438.3|5441.5|5438.7|5442.1|5439.3|5441.1|5438.3|47
1610046460000|2021-01-07 19:07:40|5441.3|5438.5|5441.5|5438.7|5441.8|5439|5441.3|5438.5|20
1610046470000|2021-01-07 19:07:50|5441.3|5438.5|5441.3|5438.5|5441.5|5438.7|5441.3|5438.5|25
1610046480000|2021-01-07 19:08:00|5442.1|5439.3|5441.6|5438.8|5442.1|5439.3|5441.3|5438.5|13
1610046490000|2021-01-07 19:08:10|5441.8|5439|5441.3|5438.5|5442.1|5439.3|5441.3|5438.5|8
1610046500000|2021-01-07 19:08:20|5441.6|5438.8|5441.8|5439|5442.1|5439.3|5441.5|5438.7|21
1610046510000|2021-01-07 19:08:30|5442.1|5439.3|5440.3|5437.5|5442.1|5439.3|5439.5|5436.7|66
1610046520000|2021-01-07 19:08:40|5440.1|5437.3|5439.3|5436.5|5440.3|5437.5|5439.3|5436.5|33
1610046530000|2021-01-07 19:08:50|5439.1|5436.3|5439.3|5436.5|5439.3|5436.5|5438.8|5436|11
1610046540000|2021-01-07 19:09:00|5439.6|5436.8|5440.3|5437.5|5440.3|5437.5|5439.3|5436.5|21
1610046550000|2021-01-07 19:09:10|||||||||8
1610046560000|2021-01-07 19:09:20|5441.3|5438.5|5441.3|5438.5|5441.3|5438.5|5441.3|5438.5|15
1610046570000|2021-01-07 19:09:30|5441.6|5438.8|5442.1|5439.3|5442.1|5439.3|5441.6|5438.8|9
1610046580000|2021-01-07 19:09:40|5441.5|5438.7|5440.1|5437.3|5441.5|5438.7|5439.6|5436.8|33
1610046590000|2021-01-07 19:09:50|5439.5|5436.7|5439.3|5436.5|5439.6|5436.8|5439.3|5436.5|12
1610046600000|2021-01-07 19:10:00|5440.1|5437.3|5441|5438.2|5441|5438.2|5440.1|5437.3|9
1610046610000|2021-01-07 19:10:10|5440.3|5437.5|5441|5438.2|5441|5438.2|5440.3|5437.5|8
1610046620000|2021-01-07 19:10:20|5441.1|5438.3|5441.1|5438.3|5441.3|5438.5|5441.1|5438.3|108
1610046630000|2021-01-07 19:10:30|||||||||3
1610046640000|2021-01-07 19:10:40|5441|5438.2|5442|5439.2|5442|5439.2|5441|5438.2|52
1610046650000|2021-01-07 19:10:50|5442.1|5439.3|5441.3|5438.5|5442.3|5439.5|5441.3|5438.5|31
1610046660000|2021-01-07 19:11:00|5442|5439.2|5443.3|5440.5|5443.3|5440.5|5442|5439.2|41
1610046670000|2021-01-07 19:11:10|5443.1|5440.3|5443.1|5440.3|5443.1|5440.3|5443.1|5440.3|5
1610046680000|2021-01-07 19:11:20|5442.5|5439.7|5442.3|5439.5|5442.5|5439.7|5442.3|5439.5|12
1610046690000|2021-01-07 19:11:30|5442.1|5439.3|5443.1|5440.3|5443.1|5440.3|5442.1|5439.3|5
1610046700000|2021-01-07 19:11:40|5444|5441.2|5442.3|5439.5|5444.1|5441.3|5442.3|5439.5|15
1610046710000|2021-01-07 19:11:50|5442|5439.2|5440.1|5437.3|5442|5439.2|5439.8|5437|55
1610046720000|2021-01-07 19:12:00|5439.8|5437|5441.6|5438.8|5441.6|5438.8|5439.3|5436.5|12
1610046730000|2021-01-07 19:12:10|5441.3|5438.5|5442.1|5439.3|5442.1|5439.3|5441.3|5438.5|18
1610046740000|2021-01-07 19:12:20|5442.3|5439.5|5442.1|5439.3|5443|5440.2|5442.1|5439.3|15
1610046750000|2021-01-07 19:12:30|5442|5439.2|5442.3|5439.5|5442.3|5439.5|5441.3|5438.5|77
1610046760000|2021-01-07 19:12:40|5443|5440.2|5442.3|5439.5|5443|5440.2|5442.3|5439.5|19
1610046770000|2021-01-07 19:12:50|5442.6|5439.8|5444.1|5441.3|5444.1|5441.3|5442.6|5439.8|50
1610046780000|2021-01-07 19:13:00|5444.3|5441.5|5444.5|5441.7|5445.3|5442.5|5444.3|5441.5|147
1610046790000|2021-01-07 19:13:10|5444.3|5441.5|5443.5|5440.7|5444.5|5441.7|5443.5|5440.7|31
1610046800000|2021-01-07 19:13:20|5443.3|5440.5|5443.3|5440.5|5443.3|5440.5|5443.3|5440.5|14
1610046810000|2021-01-07 19:13:30|5443.5|5440.7|5444.3|5441.5|5444.3|5441.5|5443.5|5440.7|38
1610046820000|2021-01-07 19:13:40|5444.5|5441.7|5445.3|5442.5|5445.3|5442.5|5444.5|5441.7|18
1610046830000|2021-01-07 19:13:50|5444.5|5441.7|5444|5441.2|5444.5|5441.7|5444|5441.2|23
1610046840000|2021-01-07 19:14:00|5443.5|5440.7|5443.3|5440.5|5443.5|5440.7|5443.3|5440.5|15
1610046850000|2021-01-07 19:14:10|5442.5|5439.7|5442.5|5439.7|5443.3|5440.5|5442.5|5439.7|25
1610046860000|2021-01-07 19:14:20|5442.8|5440|5442.5|5439.7|5443|5440.2|5442.5|5439.7|23
1610046870000|2021-01-07 19:14:30|5442.1|5439.3|5441.6|5438.8|5442.3|5439.5|5441.6|5438.8|30
1610046880000|2021-01-07 19:14:40|5441.5|5438.7|5442|5439.2|5442|5439.2|5441.5|5438.7|12
1610046890000|2021-01-07 19:14:50|5441.6|5438.8|5439.6|5436.8|5441.6|5438.8|5439.6|5436.8|40
1610046900000|2021-01-07 19:15:00|5439.5|5436.7|5439|5436.2|5439.5|5436.7|5438.6|5435.8|11
1610046910000|2021-01-07 19:15:10|5438.6|5435.8|5440.5|5437.7|5440.5|5437.7|5438.6|5435.8|11
1610046920000|2021-01-07 19:15:20|5440.1|5437.3|5439.3|5436.5|5440.1|5437.3|5439|5436.2|6
1610046930000|2021-01-07 19:15:30|5438.6|5435.8|5437.6|5434.8|5438.6|5435.8|5437.6|5434.8|23
1610046940000|2021-01-07 19:15:40|5438|5435.2|5436.6|5433.8|5438|5435.2|5436.6|5433.8|24
1610046950000|2021-01-07 19:15:50|5436.3|5433.5|5436.5|5433.7|5436.6|5433.8|5435.6|5432.8|68
1610046960000|2021-01-07 19:16:00|5437|5434.2|5436.6|5433.8|5437.5|5434.7|5436.6|5433.8|32
1610046970000|2021-01-07 19:16:10|5436.5|5433.7|5438|5435.2|5438|5435.2|5436|5433.2|26
1610046980000|2021-01-07 19:16:20|5437.6|5434.8|5439.3|5436.5|5439.5|5436.7|5437.6|5434.8|10
1610046990000|2021-01-07 19:16:30|5439.6|5436.8|5439.5|5436.7|5440|5437.2|5439.5|5436.7|22
1610047000000|2021-01-07 19:16:40|5439|5436.2|5438.1|5435.3|5439.5|5436.7|5438|5435.2|38
1610047010000|2021-01-07 19:16:50|5437.6|5434.8|5438|5435.2|5438.5|5435.7|5437.6|5434.8|8
1610047020000|2021-01-07 19:17:00|5438.5|5435.7|5438.5|5435.7|5438.6|5435.8|5438.5|5435.7|8
1610047030000|2021-01-07 19:17:10|5438.6|5435.8|5438.6|5435.8|5438.6|5435.8|5438.6|5435.8|4
1610047040000|2021-01-07 19:17:20|5439.5|5436.7|5438.6|5435.8|5439.5|5436.7|5438.6|5435.8|36
1610047050000|2021-01-07 19:17:30|5438.5|5435.7|5437.6|5434.8|5438.5|5435.7|5437.6|5434.8|15
1610047060000|2021-01-07 19:17:40|5437.5|5434.7|5436|5433.2|5437.5|5434.7|5435.6|5432.8|55
1610047070000|2021-01-07 19:17:50|5436.5|5433.7|5435.6|5432.8|5436.5|5433.7|5435.1|5432.3|16
1610047080000|2021-01-07 19:18:00|5435.5|5432.7|5436.5|5433.7|5436.5|5433.7|5435.5|5432.7|23
1610047090000|2021-01-07 19:18:10|5436.1|5433.3|5436.5|5433.7|5436.5|5433.7|5436.1|5433.3|8
1610047100000|2021-01-07 19:18:20|5436.6|5433.8|5436.6|5433.8|5437.1|5434.3|5436.6|5433.8|19
1610047110000|2021-01-07 19:18:30|5435.8|5433|5435.6|5432.8|5436.1|5433.3|5435.6|5432.8|38
1610047120000|2021-01-07 19:18:40|5436.1|5433.3|5436.1|5433.3|5436.5|5433.7|5434.6|5431.8|374
1610047130000|2021-01-07 19:18:50|5436.6|5433.8|5435.6|5432.8|5436.6|5433.8|5435.6|5432.8|35
1610047140000|2021-01-07 19:19:00|5435.5|5432.7|5434.5|5431.7|5435.5|5432.7|5432.8|5430|126
1610047150000|2021-01-07 19:19:10|5433.8|5431|5431.3|5428.5|5433.8|5431|5431.3|5428.5|405
1610047160000|2021-01-07 19:19:20|5431.1|5428.3|5430.6|5427.8|5431.6|5428.8|5430.6|5427.8|309
1610047170000|2021-01-07 19:19:30|5431.1|5428.3|5431.6|5428.8|5431.6|5428.8|5431.1|5428.3|101
1610047180000|2021-01-07 19:19:40|5431.1|5428.3|5431.1|5428.3|5431.6|5428.8|5430.6|5427.8|60
1610047190000|2021-01-07 19:19:50|5430.6|5427.8|5434.5|5431.7|5434.6|5431.8|5430.6|5427.8|31
1610047200000|2021-01-07 19:20:00|5434.6|5431.8|5435|5432.2|5435.5|5432.7|5434.6|5431.8|78
1610047210000|2021-01-07 19:20:10|5435.1|5432.3|5435.6|5432.8|5435.6|5432.8|5435.1|5432.3|26
1610047220000|2021-01-07 19:20:20|5435.5|5432.7|5434.8|5432|5435.6|5432.8|5434.6|5431.8|67
1610047230000|2021-01-07 19:20:30|5434.6|5431.8|5435.5|5432.7|5435.6|5432.8|5434.4|5431.6|128
1610047240000|2021-01-07 19:20:40|5435.6|5432.8|5436.6|5433.8|5436.6|5433.8|5435.6|5432.8|15
1610047250000|2021-01-07 19:20:50|5436.5|5433.7|5435.6|5432.8|5436.5|5433.7|5435.6|5432.8|26
1610047260000|2021-01-07 19:21:00|||||||||11
1610047270000|2021-01-07 19:21:10|5435.5|5432.7|5434.6|5431.8|5435.5|5432.7|5434.6|5431.8|19
1610047280000|2021-01-07 19:21:20|5435.3|5432.5|5434.6|5431.8|5435.3|5432.5|5434.6|5431.8|37
1610047290000|2021-01-07 19:21:30|5435.5|5432.7|5438.5|5435.7|5438.5|5435.7|5435.5|5432.7|38
1610047300000|2021-01-07 19:21:40|5439.1|5436.3|5438.5|5435.7|5439.1|5436.3|5438.5|5435.7|50
1610047310000|2021-01-07 19:21:50|5438.3|5435.5|5437.1|5434.3|5438.3|5435.5|5437.1|5434.3|40
1610047320000|2021-01-07 19:22:00|5436.8|5434|5437.3|5434.5|5437.3|5434.5|5436.5|5433.7|18
1610047330000|2021-01-07 19:22:10|5437|5434.2|5436.1|5433.3|5437|5434.2|5436.1|5433.3|23
1610047340000|2021-01-07 19:22:20|5435.8|5433|5436.1|5433.3|5436.1|5433.3|5434.6|5431.8|29
1610047350000|2021-01-07 19:22:30|5436.6|5433.8|5436.5|5433.7|5436.6|5433.8|5435.6|5432.8|26
1610047360000|2021-01-07 19:22:40|5435.6|5432.8|5434.5|5431.7|5436.5|5433.7|5434.5|5431.7|53
1610047370000|2021-01-07 19:22:50|5434|5431.2|5433.5|5430.7|5434.3|5431.5|5433.5|5430.7|14
1610047380000|2021-01-07 19:23:00|5433.6|5430.8|5435.6|5432.8|5436|5433.2|5433.3|5430.5|40
1610047390000|2021-01-07 19:23:10|5435.5|5432.7|5436|5433.2|5436.5|5433.7|5435.5|5432.7|19
1610047400000|2021-01-07 19:23:20|5436.5|5433.7|5438.5|5435.7|5438.5|5435.7|5436.5|5433.7|16
1610047410000|2021-01-07 19:23:30|5438.3|5435.5|5437.3|5434.5|5438.6|5435.8|5437.1|5434.3|54
1610047420000|2021-01-07 19:23:40|5437.5|5434.7|5437.5|5434.7|5437.6|5434.8|5436.6|5433.8|32
1610047430000|2021-01-07 19:23:50|5437.1|5434.3|5438.5|5435.7|5438.5|5435.7|5437.1|5434.3|42
1610047440000|2021-01-07 19:24:00|5438.3|5435.5|5439.6|5436.8|5439.6|5436.8|5437.6|5434.8|34
1610047450000|2021-01-07 19:24:10|5440.3|5437.5|5441.5|5438.7|5441.5|5438.7|5439.6|5436.8|79
1610047460000|2021-01-07 19:24:20|5441.3|5438.5|5440.6|5437.8|5441.5|5438.7|5440.5|5437.7|64
1610047470000|2021-01-07 19:24:30|5441.9|5437.9|5439.6|5436.8|5442.5|5439.7|5439.1|5436.3|268
1610047480000|2021-01-07 19:24:40|5439.1|5436.3|5437.1|5434.3|5440|5437.2|5437.1|5434.3|88
1610047490000|2021-01-07 19:24:50|5437.5|5434.7|5436.1|5433.3|5437.5|5434.7|5435.6|5432.8|115
1610047500000|2021-01-07 19:25:00|5435.8|5433|5434.5|5431.7|5435.8|5433|5433.6|5430.8|116
1610047510000|2021-01-07 19:25:10|5434.8|5432|5436.8|5434|5438.6|5435.8|5434.8|5432|174
1610047520000|2021-01-07 19:25:20|5436.6|5433.8|5435.6|5432.8|5436.6|5433.8|5435.1|5432.3|129
1610047530000|2021-01-07 19:25:30|5436|5433.2|5437.5|5434.7|5437.6|5434.8|5436|5433.2|25
1610047540000|2021-01-07 19:25:40|5438|5435.2|5440|5437.2|5440.5|5437.7|5437.6|5434.8|123
1610047550000|2021-01-07 19:25:50|5439.6|5436.8|5439.5|5436.7|5439.6|5436.8|5438|5435.2|46
1610047560000|2021-01-07 19:26:00|5438.1|5435.3|5438|5435.2|5438.5|5435.7|5437.6|5434.8|41
1610047570000|2021-01-07 19:26:10|5438.5|5435.7|5441|5438.2|5441|5438.2|5437.6|5434.8|36
1610047580000|2021-01-07 19:26:20|5440.6|5437.8|5441.6|5438.8|5441.6|5438.8|5439.6|5436.8|84
1610047590000|2021-01-07 19:26:30|5441.3|5438.5|5441.1|5438.3|5442.1|5439.3|5440.6|5437.8|115
1610047600000|2021-01-07 19:26:40|5440.8|5438|5440.6|5437.8|5440.8|5438|5440.1|5437.3|15
1610047610000|2021-01-07 19:26:50|5441.3|5438.5|5438.5|5435.7|5441.6|5438.8|5436.6|5433.8|179
1610047620000|2021-01-07 19:27:00|5437.6|5434.8|5441|5438.2|5441|5438.2|5437.6|5434.8|60
1610047630000|2021-01-07 19:27:10|5440.6|5437.8|5440.5|5437.7|5442.5|5439.7|5440.5|5437.7|98
1610047640000|2021-01-07 19:27:20|5440.6|5437.8|5440.6|5437.8|5442.5|5439.7|5439.6|5436.8|59
1610047650000|2021-01-07 19:27:30|5441|5438.2|5440.5|5437.7|5441.5|5438.7|5439.6|5436.8|66
1610047660000|2021-01-07 19:27:40|5440.3|5437.5|5442.5|5439.7|5442.6|5439.8|5438.6|5435.8|203
1610047670000|2021-01-07 19:27:50|5442.3|5439.5|5443.3|5440.5|5443.6|5440.8|5442.3|5439.5|116
1610047680000|2021-01-07 19:28:00|5443.5|5440.7|5442.3|5439.5|5444.3|5441.5|5441.3|5438.5|568
1610047690000|2021-01-07 19:28:10|5443|5440.2|5442.3|5439.5|5443.3|5440.5|5441.3|5438.5|183
1610047700000|2021-01-07 19:28:20|5441.3|5438.5|5439.3|5436.5|5441.8|5439|5439.3|5436.5|199
1610047710000|2021-01-07 19:28:30|5439|5436.2|5438.3|5435.5|5439.3|5436.5|5437.3|5434.5|444
1610047720000|2021-01-07 19:28:40|5439|5436.2|5437.3|5434.5|5440.1|5437.3|5437.3|5434.5|383
1610047730000|2021-01-07 19:28:50|5436.3|5433.5|5436.3|5433.5|5436.6|5433.8|5435.1|5432.3|182
1610047740000|2021-01-07 19:29:00|5435.6|5432.8|5432.1|5429.3|5435.6|5432.8|5431.3|5428.5|311
1610047750000|2021-01-07 19:29:10|5432.3|5429.5|5430.6|5427.8|5432.3|5429.5|5430.3|5427.5|453
1610047760000|2021-01-07 19:29:20|5431|5428.2|5429.3|5426.5|5431.1|5428.3|5429.1|5426.3|400
1610047770000|2021-01-07 19:29:30|5430|5427.2|5433.3|5430.5|5434.6|5431.8|5430|5427.2|456
1610047780000|2021-01-07 19:29:40|5433.8|5431|5435.3|5432.5|5436.1|5433.3|5433.8|5431|239
1610047790000|2021-01-07 19:29:50|5436|5433.2|5435.3|5432.5|5436.3|5433.5|5435.3|5432.5|305
1610047800000|2021-01-07 19:30:00|5436.1|5433.3|5434.1|5431.3|5436.1|5433.3|5433.3|5430.5|167
1610047810000|2021-01-07 19:30:10|5434.3|5431.5|5431.8|5429|5434.3|5431.5|5431.3|5428.5|171
1610047820000|2021-01-07 19:30:20|5431.3|5428.5|5432.1|5429.3|5432.1|5429.3|5430.6|5427.8|45
1610047830000|2021-01-07 19:30:30|5432.3|5429.5|5431.3|5428.5|5432.3|5429.5|5431.3|5428.5|27
1610047840000|2021-01-07 19:30:40|5430.8|5428|5429.5|5426.7|5431.3|5428.5|5429|5426.2|794
1610047850000|2021-01-07 19:30:50|5429.6|5426.8|5429.6|5426.8|5429.6|5426.8|5429.3|5426.5|17
1610047860000|2021-01-07 19:31:00|5429.5|5426.7|5429.5|5426.7|5430.3|5427.5|5429.3|5426.5|77
1610047870000|2021-01-07 19:31:10|5429.6|5426.8|5431.6|5428.8|5431.6|5428.8|5429.6|5426.8|60
1610047880000|2021-01-07 19:31:20|5432.3|5429.5|5432.3|5429.5|5432.3|5429.5|5431.6|5428.8|18
1610047890000|2021-01-07 19:31:30|5431.8|5429|5429.6|5426.8|5431.8|5429|5429.6|5426.8|40
1610047900000|2021-01-07 19:31:40|5429|5426.2|5427.5|5424.7|5429|5426.2|5426.6|5423.8|158
1610047910000|2021-01-07 19:31:50|5427.1|5424.3|5425.6|5422.8|5427.1|5424.3|5425.6|5422.8|53
1610047920000|2021-01-07 19:32:00|5426.5|5423.7|5426.6|5423.8|5426.6|5423.8|5425.6|5422.8|59
1610047930000|2021-01-07 19:32:10|5428|5425.2|5428|5425.2|5428.5|5425.7|5427.6|5424.8|110
1610047940000|2021-01-07 19:32:20|5428.1|5425.3|5428.5|5425.7|5428.5|5425.7|5427.6|5424.8|12
1610047950000|2021-01-07 19:32:30|5428.1|5425.3|5427.6|5424.8|5428.1|5425.3|5427.6|5424.8|15
1610047960000|2021-01-07 19:32:40|5426.6|5423.8|5426.6|5423.8|5427.5|5424.7|5426.1|5423.3|134
1610047970000|2021-01-07 19:32:50|5425.6|5422.8|5426.6|5423.8|5426.6|5423.8|5425.6|5422.8|40
1610047980000|2021-01-07 19:33:00|5426.5|5423.7|5424.6|5421.8|5426.5|5423.7|5424.6|5421.8|23
1610047990000|2021-01-07 19:33:10|5424.5|5421.7|5424.5|5421.7|5424.5|5421.7|5424.5|5421.7|26
1610048000000|2021-01-07 19:33:20|5424.3|5421.5|5424.6|5421.8|5424.6|5421.8|5423.6|5420.8|153
1610048010000|2021-01-07 19:33:30|5424.1|5421.3|5424.6|5421.8|5424.6|5421.8|5424|5421.2|17
1610048020000|2021-01-07 19:33:40|||||||||8
1610048030000|2021-01-07 19:33:50|5425.1|5422.3|5425.5|5422.7|5425.5|5422.7|5425.1|5422.3|9
1610048040000|2021-01-07 19:34:00|5425.6|5422.8|5425.5|5422.7|5425.6|5422.8|5425.5|5422.7|4
1610048050000|2021-01-07 19:34:10|5425.3|5422.5|5425.5|5422.7|5425.5|5422.7|5424.6|5421.8|6
1610048060000|2021-01-07 19:34:20|5425.1|5422.3|5423.6|5420.8|5425.1|5422.3|5423.6|5420.8|32
1610048070000|2021-01-07 19:34:30|5424|5421.2|5425|5422.2|5425|5422.2|5423.6|5420.8|40
1610048080000|2021-01-07 19:34:40|5425.5|5422.7|5425.6|5422.8|5425.6|5422.8|5425.5|5422.7|0
1610048090000|2021-01-07 19:34:50|5426.1|5423.3|5426.5|5423.7|5426.5|5423.7|5426.1|5423.3|59
1610048100000|2021-01-07 19:35:00|||||||||2
1610048110000|2021-01-07 19:35:10|5426.3|5423.5|5426|5423.2|5426.3|5423.5|5425.6|5422.8|4
1610048120000|2021-01-07 19:35:20|5425.6|5422.8|5426.1|5423.3|5426.5|5423.7|5425.6|5422.8|2
1610048130000|2021-01-07 19:35:30|5426|5423.2|5425.3|5422.5|5426|5423.2|5425.3|5422.5|7
1610048140000|2021-01-07 19:35:40|5425.5|5422.7|5425.5|5422.7|5426.3|5423.5|5425.5|5422.7|4
1610048150000|2021-01-07 19:35:50|5425.6|5422.8|5425.6|5422.8|5426.5|5423.7|5425.6|5422.8|42
1610048160000|2021-01-07 19:36:00|5425|5422.2|5425|5422.2|5425.3|5422.5|5425|5422.2|1
1610048170000|2021-01-07 19:36:10|5425.5|5422.7|5426.5|5423.7|5426.5|5423.7|5425.5|5422.7|7
1610048180000|2021-01-07 19:36:20|5426.6|5423.8|5426.5|5423.7|5426.6|5423.8|5426.5|5423.7|2
1610048190000|2021-01-07 19:36:30|5426.6|5423.8|5426.5|5423.7|5426.6|5423.8|5425.6|5422.8|46
1610048200000|2021-01-07 19:36:40|||||||||9
1610048210000|2021-01-07 19:36:50|5426.6|5423.8|5427.1|5424.3|5427.1|5424.3|5426.6|5423.8|10
1610048220000|2021-01-07 19:37:00|5427.6|5424.8|5427.6|5424.8|5427.6|5424.8|5427.5|5424.7|10
1610048230000|2021-01-07 19:37:10|5427.5|5424.7|5427.6|5424.8|5427.6|5424.8|5427.5|5424.7|6
1610048240000|2021-01-07 19:37:20|5427.5|5424.7|5427|5424.2|5427.5|5424.7|5426.6|5423.8|7
1610048250000|2021-01-07 19:37:30|5426.6|5423.8|5427|5424.2|5427|5424.2|5426.6|5423.8|12
1610048260000|2021-01-07 19:37:40|5427.3|5424.5|5426.6|5423.8|5427.6|5424.8|5426.6|5423.8|12
1610048270000|2021-01-07 19:37:50|5427.6|5424.8|5427.6|5424.8|5427.6|5424.8|5427.6|5424.8|7
1610048280000|2021-01-07 19:38:00|5427.5|5424.7|5427.6|5424.8|5427.6|5424.8|5426.6|5423.8|32
1610048290000|2021-01-07 19:38:10|5428.5|5425.7|5428.5|5425.7|5428.5|5425.7|5428.5|5425.7|7
1610048300000|2021-01-07 19:38:20|5428.6|5425.8|5428.6|5425.8|5428.6|5425.8|5428.6|5425.8|1
1610048310000|2021-01-07 19:38:30|5428|5425.2|5428|5425.2|5428|5425.2|5428|5425.2|9
1610048320000|2021-01-07 19:38:40|5427.6|5424.8|5428|5425.2|5428|5425.2|5427.6|5424.8|0
1610048330000|2021-01-07 19:38:50|5427.6|5424.8|5429.3|5426.5|5429.3|5426.5|5427.6|5424.8|44
1610048350000|2021-01-07 19:39:10|5429.5|5426.7|5432|5429.2|5432.3|5429.5|5429.5|5426.7|128
1610048360000|2021-01-07 19:39:20|5432.3|5429.5|5432.3|5429.5|5432.3|5429.5|5432|5429.2|1
1610048370000|2021-01-07 19:39:30|5431.5|5428.7|5431.3|5428.5|5432|5429.2|5431.3|5428.5|20
1610048380000|2021-01-07 19:39:40|5431.8|5429|5432|5429.2|5432|5429.2|5431.5|5428.7|0
1610048390000|2021-01-07 19:39:50|5431.6|5428.8|5432.3|5429.5|5432.3|5429.5|5431.6|5428.8|4
1610048400000|2021-01-07 19:40:00|5432.5|5429.7|5432.5|5429.7|5433|5430.2|5432.5|5429.7|5
1610048410000|2021-01-07 19:40:10|5432.8|5430|5433.3|5430.5|5433.3|5430.5|5432.8|5430|4
1610048430000|2021-01-07 19:40:30|5432.6|5429.8|5432.6|5429.8|5432.6|5429.8|5432.6|5429.8|6
1610048440000|2021-01-07 19:40:40|5433.3|5430.5|5433.5|5430.7|5433.6|5430.8|5433.3|5430.5|10
1610048460000|2021-01-07 19:41:00|5433.3|5430.5|5435.3|5432.5|5435.3|5432.5|5433.3|5430.5|14
1610048470000|2021-01-07 19:41:10|5434.4|5431.6|5435.3|5432.5|5435.4|5432.6|5434.4|5431.6|14
1610048480000|2021-01-07 19:41:20|5434.9|5432.1|5436.3|5433.5|5436.3|5433.5|5434.9|5432.1|3
1610048490000|2021-01-07 19:41:30|5437|5434.2|5436.1|5433.3|5437.1|5434.3|5435.6|5432.8|15
1610048500000|2021-01-07 19:41:40|5436.3|5433.5|5436.9|5434.1|5436.9|5434.1|5436.3|5433.5|4
1610048510000|2021-01-07 19:41:50|5436.4|5433.6|5436.8|5434|5436.8|5434|5436.3|5433.5|0
1610048520000|2021-01-07 19:42:00|5436.4|5433.6|5436.8|5434|5436.8|5434|5436.4|5433.6|48
1610048530000|2021-01-07 19:42:10|5436.4|5433.6|5438.3|5435.5|5438.3|5435.5|5436.3|5433.5|28
1610048540000|2021-01-07 19:42:20|5437.4|5434.6|5437.8|5435|5438.3|5435.5|5437.4|5434.6|116
1610048550000|2021-01-07 19:42:30|5439.3|5436.5|5440.3|5437.5|5440.3|5437.5|5439.3|5436.5|104
1610048560000|2021-01-07 19:42:40|||||||||2
1610048580000|2021-01-07 19:43:00|5440.4|5437.6|5440.4|5437.6|5440.4|5437.6|5440.4|5437.6|0
1610048590000|2021-01-07 19:43:10|5440.3|5437.5|5440.3|5437.5|5440.3|5437.5|5439.4|5436.6|10
1610048600000|2021-01-07 19:43:20|5439.9|5437.1|5439.8|5437|5439.9|5437.1|5439.4|5436.6|76
1610048610000|2021-01-07 19:43:30|5439.3|5436.5|5439.3|5436.5|5439.3|5436.5|5439.3|5436.5|11
1610048620000|2021-01-07 19:43:40|5439.4|5436.6|5439.4|5436.6|5439.4|5436.6|5439.4|5436.6|0
1610048630000|2021-01-07 19:43:50|5439.3|5436.5|5439.3|5436.5|5439.3|5436.5|5439.3|5436.5|23
1610048640000|2021-01-07 19:44:00|||||||||19
1610048650000|2021-01-07 19:44:10|5439.4|5436.6|5440.3|5437.5|5440.3|5437.5|5439.4|5436.6|11
1610048660000|2021-01-07 19:44:20|5440.6|5437.8|5441.3|5438.5|5441.3|5438.5|5440.6|5437.8|5
1610048670000|2021-01-07 19:44:30|5440.9|5438.1|5440.4|5437.6|5441.3|5438.5|5440.4|5437.6|3
1610048680000|2021-01-07 19:44:40|5440.8|5438|5442.3|5439.5|5442.3|5439.5|5440.3|5437.5|11
1610048690000|2021-01-07 19:44:50|5442.4|5439.6|5442.4|5439.6|5442.4|5439.6|5442.4|5439.6|41
1610048700000|2021-01-07 19:45:00|5442.8|5440|5443.1|5440.3|5443.3|5440.5|5442.8|5440|44
1610048710000|2021-01-07 19:45:10|5443.4|5440.6|5443.3|5440.5|5443.4|5440.6|5442.9|5440.1|20
1610048720000|2021-01-07 19:45:20|5442.9|5440.1|5442.8|5440|5443.3|5440.5|5442.8|5440|10
1610048730000|2021-01-07 19:45:30|5442.4|5439.6|5442.4|5439.6|5442.8|5440|5442.4|5439.6|0
1610048740000|2021-01-07 19:45:40|5442.3|5439.5|5442.3|5439.5|5442.3|5439.5|5442.3|5439.5|0
1610048760000|2021-01-07 19:46:00|||||||||12
1610048780000|2021-01-07 19:46:20|5442.4|5439.6|5444.8|5442|5445.3|5442.5|5442.4|5439.6|20
1610048790000|2021-01-07 19:46:30|5443.9|5441.1|5443.8|5441|5443.9|5441.1|5443.4|5440.6|3
1610048800000|2021-01-07 19:46:40|5443.4|5440.6|5443.3|5440.5|5443.4|5440.6|5443.3|5440.5|0
1610048810000|2021-01-07 19:46:50|5444.3|5441.5|5444.3|5441.5|5444.3|5441.5|5444.3|5441.5|26
1610048820000|2021-01-07 19:47:00|5444.6|5441.8|5445.6|5442.8|5446|5443.2|5444.6|5441.8|520
1610048830000|2021-01-07 19:47:10|5445.3|5442.5|5445.3|5442.5|5445.6|5442.8|5445.3|5442.5|2
1610048840000|2021-01-07 19:47:20|||||||||6
1610048850000|2021-01-07 19:47:30|5445.6|5442.8|5445.3|5442.5|5445.6|5442.8|5445.3|5442.5|1
1610048860000|2021-01-07 19:47:40|5445.6|5442.8|5445.8|5443|5446.1|5443.3|5445.3|5442.5|6
1610048870000|2021-01-07 19:47:50|5446.1|5443.3|5446.8|5444|5446.8|5444|5446.1|5443.3|1
1610048880000|2021-01-07 19:48:00|5446.3|5443.5|5448.3|5445.5|5448.6|5445.8|5446.3|5443.5|37
1610048890000|2021-01-07 19:48:10|5448.6|5445.8|5448.1|5445.3|5448.6|5445.8|5448.1|5445.3|7
1610048900000|2021-01-07 19:48:20|5448.3|5445.5|5448.3|5445.5|5448.3|5445.5|5448.1|5445.3|7
1610048910000|2021-01-07 19:48:30|5448.1|5445.3|5447.3|5444.5|5448.1|5445.3|5447.3|5444.5|2
1610048920000|2021-01-07 19:48:40|5448.1|5445.3|5448.6|5445.8|5448.6|5445.8|5448.1|5445.3|2
1610048930000|2021-01-07 19:48:50|5448.3|5445.5|5449.3|5446.5|5449.3|5446.5|5448.3|5445.5|24
1610048940000|2021-01-07 19:49:00|5449.1|5446.3|5449.1|5446.3|5450.1|5447.3|5449.1|5446.3|7
1610048950000|2021-01-07 19:49:10|||||||||7
1610048960000|2021-01-07 19:49:20|5448.4|5445.6|5448.3|5445.5|5448.4|5445.6|5448.3|5445.5|26
1610048970000|2021-01-07 19:49:30|5448.6|5445.8|5448.3|5445.5|5448.6|5445.8|5448.3|5445.5|6
1610048980000|2021-01-07 19:49:40|5448|5445.2|5448.1|5445.3|5448.1|5445.3|5447.3|5444.5|6
1610048990000|2021-01-07 19:49:50|5448.3|5445.5|5447.3|5444.5|5448.3|5445.5|5447.3|5444.5|35
1610049000000|2021-01-07 19:50:00|5447.6|5444.8|5447.3|5444.5|5447.8|5445|5447.3|5444.5|30
1610049010000|2021-01-07 19:50:10|5446.6|5443.8|5447.3|5444.5|5447.3|5444.5|5446.3|5443.5|20
1610049020000|2021-01-07 19:50:20|||||||||1
1610049030000|2021-01-07 19:50:30|5447.8|5445|5447.3|5444.5|5447.8|5445|5447.3|5444.5|31
1610049040000|2021-01-07 19:50:40|||||||||1
1610049050000|2021-01-07 19:50:50|5447.4|5444.6|5447.3|5444.5|5447.8|5445|5447.3|5444.5|28
1610049070000|2021-01-07 19:51:10|||||||||3
1610049090000|2021-01-07 19:51:30|5446.8|5444|5447.3|5444.5|5447.3|5444.5|5446.3|5443.5|18
1610049100000|2021-01-07 19:51:40|||||||||2
1610049110000|2021-01-07 19:51:50|||||||||1
1610049120000|2021-01-07 19:52:00|5446.9|5444.1|5447.1|5444.3|5447.3|5444.5|5446.3|5443.5|6
1610049130000|2021-01-07 19:52:10|5447.3|5444.5|5446.3|5443.5|5447.3|5444.5|5446.3|5443.5|18
1610049160000|2021-01-07 19:52:40|5446.6|5443.8|5446.3|5443.5|5446.8|5444|5446.3|5443.5|0
1610049170000|2021-01-07 19:52:50|5446.8|5444|5447.1|5444.3|5447.1|5444.3|5446.3|5443.5|17
1610049180000|2021-01-07 19:53:00|5447.3|5444.5|5447.3|5444.5|5447.8|5445|5447.3|5444.5|6
1610049190000|2021-01-07 19:53:10|5447.6|5444.8|5447.8|5445|5447.8|5445|5447.3|5444.5|0
1610049200000|2021-01-07 19:53:20|5448.1|5445.3|5447.8|5445|5448.1|5445.3|5447.8|5445|1
1610049210000|2021-01-07 19:53:30|5448.1|5445.3|5448.1|5445.3|5448.1|5445.3|5447.3|5444.5|7
1610049220000|2021-01-07 19:53:40|5448.3|5445.5|5449.1|5446.3|5449.3|5446.5|5448.3|5445.5|17
1610049240000|2021-01-07 19:54:00|5449.3|5446.5|5449.3|5446.5|5450.1|5447.3|5449.3|5446.5|11
1610049250000|2021-01-07 19:54:10|5449.8|5447|5449.3|5446.5|5450.3|5447.5|5449.3|5446.5|14
1610049260000|2021-01-07 19:54:20|5449.4|5446.6|5449.3|5446.5|5450.1|5447.3|5449.3|5446.5|3
1610049270000|2021-01-07 19:54:30|5449.8|5447|5449.8|5447|5449.8|5447|5449.8|5447|1
1610049280000|2021-01-07 19:54:40|5449.4|5446.6|5449.3|5446.5|5449.4|5446.6|5449.3|5446.5|1
1610049300000|2021-01-07 19:55:00|5448.4|5445.6|5447.4|5444.6|5448.4|5445.6|5447.4|5444.6|29
1610049310000|2021-01-07 19:55:10|5447.9|5445.1|5447.4|5444.6|5447.9|5445.1|5447.4|5444.6|3
1610049320000|2021-01-07 19:55:20|5447.3|5444.5|5447.3|5444.5|5447.4|5444.6|5447.3|5444.5|6
1610049350000|2021-01-07 19:55:50|5447.9|5445.1|5448.3|5445.5|5448.3|5445.5|5447.4|5444.6|8
1610049360000|2021-01-07 19:56:00|||||||||1
1610049370000|2021-01-07 19:56:10|5448.4|5445.6|5447.4|5444.6|5448.4|5445.6|5447.4|5444.6|3
1610049380000|2021-01-07 19:56:20|5447.3|5444.5|5447.4|5444.6|5447.4|5444.6|5447.3|5444.5|7
1610049390000|2021-01-07 19:56:30|5447.3|5444.5|5447.8|5445|5448.3|5445.5|5447.3|5444.5|23
1610049400000|2021-01-07 19:56:40|5448.3|5445.5|5448.3|5445.5|5448.3|5445.5|5447.9|5445.1|0
1610049410000|2021-01-07 19:56:50|5448.4|5445.6|5448.4|5445.6|5448.4|5445.6|5448.4|5445.6|7
1610049420000|2021-01-07 19:57:00|5448.3|5445.5|5448.3|5445.5|5448.3|5445.5|5448.3|5445.5|8
1610049430000|2021-01-07 19:57:10|5447.8|5445|5448.1|5445.3|5448.1|5445.3|5447.8|5445|2
1610049440000|2021-01-07 19:57:20|5448.4|5445.6|5448.1|5445.3|5448.4|5445.6|5447.8|5445|37
1610049450000|2021-01-07 19:57:30|5448.3|5445.5|5448.3|5445.5|5448.3|5445.5|5448.3|5445.5|0
1610049460000|2021-01-07 19:57:40|5447.3|5444.5|5447.6|5444.8|5447.6|5444.8|5447.3|5444.5|9
1610049470000|2021-01-07 19:57:50|5448.1|5445.3|5448.1|5445.3|5448.1|5445.3|5447.8|5445|0
1610049480000|2021-01-07 19:58:00|5448.3|5445.5|5449.3|5446.5|5449.8|5447|5448.3|5445.5|8
1610049510000|2021-01-07 19:58:30|5449.8|5447|5449.3|5446.5|5449.8|5447|5449.3|5446.5|0
1610049520000|2021-01-07 19:58:40|5448.6|5445.8|5448.3|5445.5|5448.6|5445.8|5448.3|5445.5|15
1610049530000|2021-01-07 19:58:50|||||||||16
1610049540000|2021-01-07 19:59:00|5448.1|5445.3|5447.8|5445|5448.1|5445.3|5447.8|5445|4
1610049550000|2021-01-07 19:59:10|5447.3|5444.5|5446.3|5443.5|5447.3|5444.5|5446.3|5443.5|13
1610049560000|2021-01-07 19:59:20|5446.8|5444|5447.3|5444.5|5447.3|5444.5|5446.8|5444|22
1610049570000|2021-01-07 19:59:30|5447.1|5444.3|5448.3|5445.5|5448.3|5445.5|5447.1|5444.3|35
1610049580000|2021-01-07 19:59:40|5447.9|5445.1|5446.8|5444|5448.1|5445.3|5446.3|5443.5|26
1610049590000|2021-01-07 19:59:50|5446.4|5443.6|5446.8|5444|5446.8|5444|5446.3|5443.5|58
1610049600000|2021-01-07 20:00:00|5446.4|5443.6|5445.3|5442.5|5446.4|5443.6|5445.3|5442.5|74
1610049610000|2021-01-07 20:00:10|5444.3|5441.5|5444.3|5441.5|5445.1|5442.3|5444.3|5441.5|15
1610049620000|2021-01-07 20:00:20|5444.6|5441.8|5444.3|5441.5|5445.1|5442.3|5444.3|5441.5|2
1610049630000|2021-01-07 20:00:30|5444.6|5441.8|5444.3|5441.5|5444.8|5442|5444.3|5441.5|2
1610049640000|2021-01-07 20:00:40|||||||||1
1610049650000|2021-01-07 20:00:50|5444|5441.2|5443.3|5440.5|5444|5441.2|5443.3|5440.5|16
1610049660000|2021-01-07 20:01:00|5443.1|5440.3|5444.1|5441.3|5444.3|5441.5|5442.8|5440|25
1610049670000|2021-01-07 20:01:10|5444.3|5441.5|5444.3|5441.5|5444.3|5441.5|5444.3|5441.5|1
1610049700000|2021-01-07 20:01:40|5444.1|5441.3|5443.3|5440.5|5444.3|5441.5|5443.3|5440.5|2
1610049720000|2021-01-07 20:02:00|5443.1|5440.3|5442.3|5439.5|5443.1|5440.3|5442.3|5439.5|2
1610049730000|2021-01-07 20:02:10|5442.4|5439.6|5443.1|5440.3|5443.1|5440.3|5442.4|5439.6|1
1610049740000|2021-01-07 20:02:20|5443.3|5440.5|5443.3|5440.5|5443.3|5440.5|5443.3|5440.5|1
1610049760000|2021-01-07 20:02:40|||||||||1
1610049780000|2021-01-07 20:03:00|5443.6|5440.8|5443.3|5440.5|5443.6|5440.8|5443.3|5440.5|9
1610049790000|2021-01-07 20:03:10|5442.8|5440|5442.3|5439.5|5442.8|5440|5442.3|5439.5|0
1610049800000|2021-01-07 20:03:20|5443|5440.2|5443|5440.2|5443|5440.2|5442.6|5439.8|1
1610049810000|2021-01-07 20:03:30|5443.1|5440.3|5443.1|5440.3|5443.1|5440.3|5443.1|5440.3|40
1610049820000|2021-01-07 20:03:40|5443.3|5440.5|5443.3|5440.5|5443.3|5440.5|5443.3|5440.5|0
1610049830000|2021-01-07 20:03:50|5443.8|5441|5443.8|5441|5444.1|5441.3|5443.6|5440.8|13
1610049840000|2021-01-07 20:04:00|5443.3|5440.5|5443.6|5440.8|5443.6|5440.8|5443.3|5440.5|0
1610049850000|2021-01-07 20:04:10|5444.1|5441.3|5444.3|5441.5|5444.3|5441.5|5444.1|5441.3|3
1610049860000|2021-01-07 20:04:20|5444.1|5441.3|5445.3|5442.5|5445.3|5442.5|5444.1|5441.3|17
1610049870000|2021-01-07 20:04:30|5445.1|5442.3|5443.3|5440.5|5445.3|5442.5|5443.3|5440.5|5
1610049880000|2021-01-07 20:04:40|5443.4|5440.6|5443.8|5441|5443.8|5441|5443.4|5440.6|1
1610049890000|2021-01-07 20:04:50|5444.1|5441.3|5444.1|5441.3|5444.1|5441.3|5443.3|5440.5|6
1610049900000|2021-01-07 20:05:00|5444.3|5441.5|5444.6|5441.8|5444.6|5441.8|5444.3|5441.5|4
1610049910000|2021-01-07 20:05:10|5444.3|5441.5|5445.1|5442.3|5445.1|5442.3|5444.3|5441.5|1
1610049940000|2021-01-07 20:05:40|5445.3|5442.5|5445.3|5442.5|5445.3|5442.5|5445.3|5442.5|3
1610049950000|2021-01-07 20:05:50|||||||||3
1610049960000|2021-01-07 20:06:00|||||||||9
1610049970000|2021-01-07 20:06:10|||||||||1
1610049990000|2021-01-07 20:06:30|5446.3|5443.5|5446.3|5443.5|5446.6|5443.8|5446.3|5443.5|3
1610050000000|2021-01-07 20:06:40|5446.1|5443.3|5445.6|5442.8|5446.1|5443.3|5445.4|5442.6|1
1610050010000|2021-01-07 20:06:50|5445.3|5442.5|5445.1|5442.3|5445.3|5442.5|5445.1|5442.3|0
1610050020000|2021-01-07 20:07:00|5444.4|5441.6|5445.1|5442.3|5445.1|5442.3|5444.4|5441.6|4
1610050030000|2021-01-07 20:07:10|5445.8|5443|5445.6|5442.8|5446|5443.2|5445.6|5442.8|4
1610050040000|2021-01-07 20:07:20|5445.3|5442.5|5445.6|5442.8|5445.6|5442.8|5445.3|5442.5|1
1610050050000|2021-01-07 20:07:30|5445.3|5442.5|5445.1|5442.3|5445.3|5442.5|5445.1|5442.3|0
1610050070000|2021-01-07 20:07:50|||||||||8
1610050080000|2021-01-07 20:08:00|5445.5|5442.7|5446|5443.2|5446|5443.2|5445.3|5442.5|12
1610050090000|2021-01-07 20:08:10|5446.3|5443.5|5446.3|5443.5|5446.3|5443.5|5446.3|5443.5|1
1610050100000|2021-01-07 20:08:20|5447.1|5444.3|5447.3|5444.5|5447.6|5444.8|5447.1|5444.3|3
1610050120000|2021-01-07 20:08:40|5447.6|5444.8|5447.3|5444.5|5447.6|5444.8|5447.3|5444.5|4
1610050140000|2021-01-07 20:09:00|5447.6|5444.8|5448|5445.2|5448.1|5445.3|5447.6|5444.8|15
1610050150000|2021-01-07 20:09:10|5448.3|5445.5|5448|5445.2|5448.6|5445.8|5447.3|5444.5|23
1610050160000|2021-01-07 20:09:20|5448.1|5445.3|5448.6|5445.8|5449|5446.2|5448.1|5445.3|3
1610050170000|2021-01-07 20:09:30|5448.3|5445.5|5448.3|5445.5|5448.3|5445.5|5448.3|5445.5|0
1610050180000|2021-01-07 20:09:40|5448|5445.2|5448|5445.2|5448|5445.2|5448|5445.2|0
1610050190000|2021-01-07 20:09:50|5447.3|5444.5|5447.6|5444.8|5447.6|5444.8|5447.3|5444.5|8
1610050200000|2021-01-07 20:10:00|5448|5445.2|5447.6|5444.8|5448|5445.2|5447.6|5444.8|9
1610050210000|2021-01-07 20:10:10|5448|5445.2|5449|5446.2|5449|5446.2|5448|5445.2|7
1610050220000|2021-01-07 20:10:20|5448.3|5445.5|5448.3|5445.5|5448.3|5445.5|5448.3|5445.5|2
1610050230000|2021-01-07 20:10:30|5448.1|5445.3|5448.1|5445.3|5448.1|5445.3|5448.1|5445.3|0
1610050250000|2021-01-07 20:10:50|5448.3|5445.5|5449.1|5446.3|5449.1|5446.3|5448.3|5445.5|39
1610050260000|2021-01-07 20:11:00|5448.1|5445.3|5447.6|5444.8|5448.1|5445.3|5447.3|5444.5|24
1610050270000|2021-01-07 20:11:10|5447.3|5444.5|5447.3|5444.5|5447.6|5444.8|5446.9|5444.1|12
1610050280000|2021-01-07 20:11:20|5446.8|5444|5447.1|5444.3|5447.1|5444.3|5446.8|5444|0
1610050290000|2021-01-07 20:11:30|5447.3|5444.5|5447.1|5444.3|5447.3|5444.5|5446.3|5443.5|11
1610050300000|2021-01-07 20:11:40|5447.6|5444.8|5446.8|5444|5447.6|5444.8|5446.3|5443.5|2
1610050310000|2021-01-07 20:11:50|5446.3|5443.5|5446.6|5443.8|5446.6|5443.8|5446.3|5443.5|0
1610050320000|2021-01-07 20:12:00|5447.1|5444.3|5447.1|5444.3|5447.1|5444.3|5446.8|5444|0
1610050330000|2021-01-07 20:12:10|5447.3|5444.5|5447.3|5444.5|5447.3|5444.5|5447.3|5444.5|0
1610050340000|2021-01-07 20:12:20|5446.8|5444|5446.3|5443.5|5446.8|5444|5446.3|5443.5|0
1610050350000|2021-01-07 20:12:30|||||||||3
1610050360000|2021-01-07 20:12:40|5445.8|5443|5445.6|5442.8|5445.8|5443|5445.6|5442.8|2
1610050370000|2021-01-07 20:12:50|5445.4|5442.6|5445.3|5442.5|5445.4|5442.6|5445.3|5442.5|0
1610050380000|2021-01-07 20:13:00|5445.1|5442.3|5445.6|5442.8|5445.6|5442.8|5445.1|5442.3|1
1610050390000|2021-01-07 20:13:10|5445.8|5443|5445.3|5442.5|5445.8|5443|5444.8|5442|1
1610050400000|2021-01-07 20:13:20|5445.6|5442.8|5443.8|5441|5445.6|5442.8|5443.8|5441|2
1610050410000|2021-01-07 20:13:30|5443.3|5440.5|5442.8|5440|5443.3|5440.5|5442.8|5440|1
1610050420000|2021-01-07 20:13:40|5443.1|5440.3|5443.3|5440.5|5443.3|5440.5|5443.1|5440.3|0
1610050430000|2021-01-07 20:13:50|5444.3|5441.5|5443.3|5440.5|5444.3|5441.5|5443.3|5440.5|1
1610050440000|2021-01-07 20:14:00|5443.6|5440.8|5443.3|5440.5|5444.1|5441.3|5442.3|5439.5|51
1610050450000|2021-01-07 20:14:10|5443.1|5440.3|5442.3|5439.5|5443.1|5440.3|5442.3|5439.5|1
1610050460000|2021-01-07 20:14:20|5442.8|5440|5442.4|5439.6|5442.8|5440|5442.3|5439.5|17
1610050470000|2021-01-07 20:14:30|5442.3|5439.5|5443.1|5440.3|5443.1|5440.3|5442.3|5439.5|1
1610050480000|2021-01-07 20:14:40|5443.3|5440.5|5443.3|5440.5|5443.3|5440.5|5443.3|5440.5|0
1610050490000|2021-01-07 20:14:50|5444.1|5441.3|5444.1|5441.3|5444.1|5441.3|5444.1|5441.3|8
1610050500000|2021-01-07 20:15:00|5444.3|5441.5|5445.3|5442.5|5445.3|5442.5|5444.3|5441.5|0
1610050520000|2021-01-07 20:15:20|5444.3|5441.5|5445.3|5442.5|5445.3|5442.5|5444.3|5441.5|15
1610050530000|2021-01-07 20:15:30|||||||||1
1610050540000|2021-01-07 20:15:40|5445.8|5443|5445.3|5442.5|5446.1|5443.3|5445.3|5442.5|10
1610050560000|2021-01-07 20:16:00|||||||||1
1610050570000|2021-01-07 20:16:10|||||||||1
1610050580000|2021-01-07 20:16:20|||||||||4
1610050620000|2021-01-07 20:17:00|5445.1|5442.3|5444.3|5441.5|5445.1|5442.3|5444.3|5441.5|7
1610050650000|2021-01-07 20:17:30|5444.4|5441.6|5445.1|5442.3|5445.1|5442.3|5444.4|5441.6|11
1610050660000|2021-01-07 20:17:40|5445.3|5442.5|5443.3|5440.5|5445.3|5442.5|5443.3|5440.5|15
1610050670000|2021-01-07 20:17:50|5442.9|5440.1|5443.1|5440.3|5443.1|5440.3|5442.8|5440|0
1610050680000|2021-01-07 20:18:00|5443.3|5440.5|5443.3|5440.5|5443.3|5440.5|5443.3|5440.5|2
1610050700000|2021-01-07 20:18:20|5442.3|5439.5|5442.3|5439.5|5442.3|5439.5|5442.3|5439.5|0
1610050710000|2021-01-07 20:18:30|5443|5440.2|5443.3|5440.5|5443.3|5440.5|5442.8|5440|1
1610050720000|2021-01-07 20:18:40|5442.6|5439.8|5442.3|5439.5|5442.6|5439.8|5442.3|5439.5|18
1610050740000|2021-01-07 20:19:00|5442.6|5439.8|5442.8|5440|5442.8|5440|5442.6|5439.8|2
1610050750000|2021-01-07 20:19:10|5442.3|5439.5|5442.3|5439.5|5442.8|5440|5442.3|5439.5|1
1610050760000|2021-01-07 20:19:20|5442.6|5439.8|5443.1|5440.3|5443.1|5440.3|5442.6|5439.8|0
1610050770000|2021-01-07 20:19:30|5443.3|5440.5|5443.8|5441|5444.1|5441.3|5443.3|5440.5|2
1610050780000|2021-01-07 20:19:40|5444.1|5441.3|5444.3|5441.5|5444.3|5441.5|5444.1|5441.3|0
1610050790000|2021-01-07 20:19:50|5443.9|5441.1|5443.8|5441|5443.9|5441.1|5443.8|5441|0
1610050800000|2021-01-07 20:20:00|5443.3|5440.5|5443.3|5440.5|5443.3|5440.5|5443.3|5440.5|5
1610050810000|2021-01-07 20:20:10|5443.8|5441|5444.1|5441.3|5444.1|5441.3|5443.8|5441|0
1610050830000|2021-01-07 20:20:30|5444.3|5441.5|5444.3|5441.5|5444.3|5441.5|5444.3|5441.5|1
1610050850000|2021-01-07 20:20:50|5444.6|5441.8|5444.4|5441.6|5444.8|5442|5444.3|5441.5|3
1610050860000|2021-01-07 20:21:00|5444.3|5441.5|5444.3|5441.5|5444.3|5441.5|5444.3|5441.5|0
1610050870000|2021-01-07 20:21:10|5444.6|5441.8|5444.8|5442|5444.8|5442|5444.6|5441.8|1
1610050880000|2021-01-07 20:21:20|5445.1|5442.3|5446.1|5443.3|5446.1|5443.3|5445.1|5442.3|1
1610050890000|2021-01-07 20:21:30|5446.3|5443.5|5449.3|5446.5|5450.1|5447.3|5446.3|5443.5|59
1610050910000|2021-01-07 20:21:50|5450.3|5447.5|5449.3|5446.5|5450.3|5447.5|5449.3|5446.5|3
1610050920000|2021-01-07 20:22:00|5449.6|5446.8|5449.3|5446.5|5449.8|5447|5449.3|5446.5|0
1610050930000|2021-01-07 20:22:10|5449.8|5447|5449.8|5447|5449.8|5447|5449.8|5447|1
1610050940000|2021-01-07 20:22:20|5449.3|5446.5|5448.4|5445.6|5449.3|5446.5|5448.4|5445.6|5
1610050950000|2021-01-07 20:22:30|5448.3|5445.5|5448.3|5445.5|5448.3|5445.5|5448.3|5445.5|0
1610050960000|2021-01-07 20:22:40|5449.3|5446.5|5449.3|5446.5|5449.3|5446.5|5449.3|5446.5|7
1610050970000|2021-01-07 20:22:50|5449.8|5447|5449.3|5446.5|5449.8|5447|5449.3|5446.5|2
1610050990000|2021-01-07 20:23:10|5449.8|5447|5449.3|5446.5|5449.8|5447|5449.3|5446.5|0
1610051010000|2021-01-07 20:23:30|5450.3|5447.5|5450.3|5447.5|5450.3|5447.5|5450.3|5447.5|5
1610051030000|2021-01-07 20:23:50|5451.1|5448.3|5450.3|5447.5|5451.1|5448.3|5450.3|5447.5|6
1610051040000|2021-01-07 20:24:00|5450.1|5447.3|5450.3|5447.5|5450.3|5447.5|5449.8|5447|6
1610051050000|2021-01-07 20:24:10|5450.1|5447.3|5450.3|5447.5|5450.3|5447.5|5450.1|5447.3|5
1610051060000|2021-01-07 20:24:20|||||||||1
1610051070000|2021-01-07 20:24:30|5450.6|5447.8|5450.3|5447.5|5450.6|5447.8|5450.3|5447.5|0
1610051080000|2021-01-07 20:24:40|5450.6|5447.8|5450.3|5447.5|5450.6|5447.8|5450.3|5447.5|1
1610051100000|2021-01-07 20:25:00|5449.9|5447.1|5450.8|5448|5451.1|5448.3|5449.3|5446.5|29
1610051110000|2021-01-07 20:25:10|5451.1|5448.3|5450.8|5448|5451.1|5448.3|5450.8|5448|1
1610051120000|2021-01-07 20:25:20|5450.3|5447.5|5450.3|5447.5|5450.3|5447.5|5450.3|5447.5|1
1610051130000|2021-01-07 20:25:30|5450.1|5447.3|5450.1|5447.3|5450.1|5447.3|5450.1|5447.3|0
1610051140000|2021-01-07 20:25:40|5450.3|5447.5|5449.9|5447.1|5450.3|5447.5|5449.6|5446.8|5
1610051150000|2021-01-07 20:25:50|5449.6|5446.8|5449.6|5446.8|5449.6|5446.8|5449.3|5446.5|0
1610051160000|2021-01-07 20:26:00|5449.9|5447.1|5449.9|5447.1|5449.9|5447.1|5449.3|5446.5|4
1610051180000|2021-01-07 20:26:20|5450.1|5447.3|5449.1|5446.3|5450.3|5447.5|5448.4|5445.6|12
1610051190000|2021-01-07 20:26:30|5448.8|5446|5449.1|5446.3|5449.1|5446.3|5448.4|5445.6|0
1610051210000|2021-01-07 20:26:50|5449.3|5446.5|5449.1|5446.3|5449.3|5446.5|5448.6|5445.8|2
1610051220000|2021-01-07 20:27:00|5448.8|5446|5449.1|5446.3|5449.1|5446.3|5448.8|5446|0
1610051250000|2021-01-07 20:27:30|5449.3|5446.5|5449.3|5446.5|5449.3|5446.5|5449.3|5446.5|13
1610051270000|2021-01-07 20:27:50|5449.1|5446.3|5449.1|5446.3|5449.1|5446.3|5449.1|5446.3|1
1610051290000|2021-01-07 20:28:10|5448.3|5445.5|5448.6|5445.8|5448.6|5445.8|5448.3|5445.5|3
1610051300000|2021-01-07 20:28:20|5448.3|5445.5|5448.8|5446|5448.8|5446|5448.3|5445.5|1
1610051310000|2021-01-07 20:28:30|5449.1|5446.3|5449.3|5446.5|5449.3|5446.5|5449.1|5446.3|1
1610051340000|2021-01-07 20:29:00|5449.1|5446.3|5449.3|5446.5|5449.6|5446.8|5449.1|5446.3|0
1610051370000|2021-01-07 20:29:30|5449.6|5446.8|5449.6|5446.8|5449.6|5446.8|5449.6|5446.8|0
1610051380000|2021-01-07 20:29:40|5450.1|5447.3|5450.3|5447.5|5450.6|5447.8|5450.1|5447.3|0
1610051400000|2021-01-07 20:30:00|5450.1|5447.3|5450.1|5447.3|5450.1|5447.3|5450.1|5447.3|0
1610051410000|2021-01-07 20:30:10|5450.3|5447.5|5450.3|5447.5|5450.3|5447.5|5450.3|5447.5|0
1610051420000|2021-01-07 20:30:20|5450.1|5447.3|5449.6|5446.8|5450.1|5447.3|5449.6|5446.8|1
1610051430000|2021-01-07 20:30:30|5449.8|5447|5449.6|5446.8|5450.1|5447.3|5449.3|5446.5|0
1610051440000|2021-01-07 20:30:40|5449.3|5446.5|5449.3|5446.5|5449.3|5446.5|5449.3|5446.5|0
1610051450000|2021-01-07 20:30:50|5449.6|5446.8|5449.3|5446.5|5449.6|5446.8|5449.3|5446.5|2
1610051470000|2021-01-07 20:31:10|5448.9|5446.1|5449.1|5446.3|5449.1|5446.3|5448.3|5445.5|10
1610051480000|2021-01-07 20:31:20|5449.3|5446.5|5450.3|5447.5|5450.3|5447.5|5449.3|5446.5|4
1610051490000|2021-01-07 20:31:30|5449.8|5447|5449.3|5446.5|5449.8|5447|5449.3|5446.5|0
1610051500000|2021-01-07 20:31:40|||||||||1
1610051520000|2021-01-07 20:32:00|5449.1|5446.3|5448.3|5445.5|5449.1|5446.3|5448.3|5445.5|3
1610051530000|2021-01-07 20:32:10|||||||||2
1610051550000|2021-01-07 20:32:30|5447.9|5445.1|5447.9|5445.1|5447.9|5445.1|5447.9|5445.1|1
1610051580000|2021-01-07 20:33:00|||||||||1
1610051600000|2021-01-07 20:33:20|5448.3|5445.5|5448.6|5445.8|5448.6|5445.8|5448.3|5445.5|4
1610051610000|2021-01-07 20:33:30|5448.3|5445.5|5447.3|5444.5|5448.3|5445.5|5447.3|5444.5|4
1610051620000|2021-01-07 20:33:40|||||||||1
1610051630000|2021-01-07 20:33:50|5447.1|5444.3|5447.1|5444.3|5447.1|5444.3|5447.1|5444.3|1
1610051670000|2021-01-07 20:34:30|5447.3|5444.5|5447.3|5444.5|5447.3|5444.5|5447.3|5444.5|0
1610051680000|2021-01-07 20:34:40|5447.1|5444.3|5447.1|5444.3|5447.1|5444.3|5447.1|5444.3|1
1610051690000|2021-01-07 20:34:50|||||||||1
1610051700000|2021-01-07 20:35:00|5446.9|5444.1|5447.9|5445.1|5447.9|5445.1|5446.9|5444.1|5
1610051710000|2021-01-07 20:35:10|5448.1|5445.3|5447.9|5445.1|5448.1|5445.3|5447.9|5445.1|0
1610051720000|2021-01-07 20:35:20|5447.6|5444.8|5447.9|5445.1|5447.9|5445.1|5447.6|5444.8|5
1610051740000|2021-01-07 20:35:40|5448.3|5445.5|5449.3|5446.5|5449.3|5446.5|5448.3|5445.5|8
1610051760000|2021-01-07 20:36:00|||||||||1
1610051770000|2021-01-07 20:36:10|5450.1|5447.3|5450.1|5447.3|5450.1|5447.3|5450.1|5447.3|2
1610051840000|2021-01-07 20:37:20|5450.3|5447.5|5451.1|5448.3|5451.1|5448.3|5450.3|5447.5|11
1610051850000|2021-01-07 20:37:30|5451.3|5448.5|5450.8|5448|5451.3|5448.5|5450.6|5447.8|13
1610051860000|2021-01-07 20:37:40|5451.1|5448.3|5451.3|5448.5|5451.3|5448.5|5450.8|5448|0
1610051880000|2021-01-07 20:38:00|5451.1|5448.3|5451.3|5448.5|5451.3|5448.5|5451.1|5448.3|20
1610051910000|2021-01-07 20:38:30|5450.9|5448.1|5450.6|5447.8|5450.9|5448.1|5450.6|5447.8|1
1610051920000|2021-01-07 20:38:40|5450.9|5448.1|5450.9|5448.1|5450.9|5448.1|5450.9|5448.1|0
1610051940000|2021-01-07 20:39:00|5451.3|5448.5|5451.3|5448.5|5451.6|5448.8|5451.3|5448.5|0
1610051950000|2021-01-07 20:39:10|5451.1|5448.3|5451.1|5448.3|5451.1|5448.3|5451.1|5448.3|0
1610051970000|2021-01-07 20:39:30|5451.3|5448.5|5451.9|5449.1|5451.9|5449.1|5451.3|5448.5|11
1610051980000|2021-01-07 20:39:40|5452.1|5449.3|5452.1|5449.3|5452.1|5449.3|5452.1|5449.3|0
1610051990000|2021-01-07 20:39:50|5451.9|5449.1|5451.3|5448.5|5451.9|5449.1|5451.3|5448.5|15
1610052000000|2021-01-07 20:40:00|5451.1|5448.3|5451.3|5448.5|5451.3|5448.5|5451.1|5448.3|1
1610052010000|2021-01-07 20:40:10|5451.1|5448.3|5451.1|5448.3|5451.1|5448.3|5451.1|5448.3|0
1610052040000|2021-01-07 20:40:40|5451.3|5448.5|5451.3|5448.5|5451.3|5448.5|5451.3|5448.5|0
1610052050000|2021-01-07 20:40:50|5451.1|5448.3|5451.1|5448.3|5451.1|5448.3|5451.1|5448.3|5
1610052090000|2021-01-07 20:41:30|5451.3|5448.5|5451.3|5448.5|5451.3|5448.5|5451.3|5448.5|0
1610052100000|2021-01-07 20:41:40|5451.1|5448.3|5451.1|5448.3|5451.1|5448.3|5451.1|5448.3|0
1610052120000|2021-01-07 20:42:00|5451.3|5448.5|5451.3|5448.5|5451.8|5449|5451.3|5448.5|2
1610052130000|2021-01-07 20:42:10|5451.1|5448.3|5452.1|5449.3|5452.1|5449.3|5451.1|5448.3|0
1610052140000|2021-01-07 20:42:20|5451.9|5449.1|5451.6|5448.8|5451.9|5449.1|5451.3|5448.5|4
1610052160000|2021-01-07 20:42:40|5451.3|5448.5|5451.9|5449.1|5451.9|5449.1|5451.3|5448.5|1
1610052170000|2021-01-07 20:42:50|5451.6|5448.8|5451.3|5448.5|5451.6|5448.8|5451.3|5448.5|0
1610052180000|2021-01-07 20:43:00|5451.6|5448.8|5451.6|5448.8|5451.6|5448.8|5451.3|5448.5|4
1610052190000|2021-01-07 20:43:10|5451.9|5449.1|5451.1|5448.3|5451.9|5449.1|5451.1|5448.3|4
1610052210000|2021-01-07 20:43:30|5451.3|5448.5|5451.1|5448.3|5451.3|5448.5|5451.1|5448.3|2
1610052240000|2021-01-07 20:44:00|5450.9|5448.1|5450.9|5448.1|5450.9|5448.1|5450.9|5448.1|10
1610052250000|2021-01-07 20:44:10|5451.1|5448.3|5451.1|5448.3|5451.1|5448.3|5451.1|5448.3|0
1610052300000|2021-01-07 20:45:00|5451.3|5448.5|5451.3|5448.5|5451.3|5448.5|5451.3|5448.5|1
1610052310000|2021-01-07 20:45:10|5451.1|5448.3|5451.1|5448.3|5451.1|5448.3|5451.1|5448.3|0
1610052320000|2021-01-07 20:45:20|5451.3|5448.5|5451.6|5448.8|5451.9|5449.1|5451.1|5448.3|19
1610052330000|2021-01-07 20:45:30|5451.9|5449.1|5451.9|5449.1|5451.9|5449.1|5451.9|5449.1|0
1610052340000|2021-01-07 20:45:40|||||||||1
1610052350000|2021-01-07 20:45:50|5451.3|5448.5|5451.1|5448.3|5451.3|5448.5|5451.1|5448.3|5
1610052360000|2021-01-07 20:46:00|5451.3|5448.5|5451.9|5449.1|5451.9|5449.1|5451.3|5448.5|1
1610052370000|2021-01-07 20:46:10|5451.6|5448.8|5451.6|5448.8|5451.6|5448.8|5451.6|5448.8|0
1610052380000|2021-01-07 20:46:20|5451.9|5449.1|5450.8|5448|5451.9|5449.1|5450.6|5447.8|7
1610052390000|2021-01-07 20:46:30|5451.1|5448.3|5451.1|5448.3|5451.1|5448.3|5451.1|5448.3|0
1610052460000|2021-01-07 20:47:40|||||||||1
1610052500000|2021-01-07 20:48:20|||||||||2
1610052510000|2021-01-07 20:48:30|5450.9|5448.1|5450.9|5448.1|5450.9|5448.1|5450.6|5447.8|4
1610052540000|2021-01-07 20:49:00|5450.4|5447.6|5449.1|5446.3|5450.4|5447.6|5449.1|5446.3|17
1610052560000|2021-01-07 20:49:20|||||||||1
1610052600000|2021-01-07 20:50:00|5448.9|5446.1|5449.1|5446.3|5449.1|5446.3|5448.1|5445.3|12
1610052630000|2021-01-07 20:50:30|5448.3|5445.5|5448.3|5445.5|5448.3|5445.5|5448.3|5445.5|0
1610052650000|2021-01-07 20:50:50|5449.1|5446.3|5449.1|5446.3|5449.1|5446.3|5449.1|5446.3|2
1610052670000|2021-01-07 20:51:10|5448.3|5445.5|5448.6|5445.8|5448.6|5445.8|5448.3|5445.5|4
1610052680000|2021-01-07 20:51:20|5448.3|5445.5|5448.3|5445.5|5448.3|5445.5|5448.3|5445.5|1
1610052690000|2021-01-07 20:51:30|5448.6|5445.8|5448.6|5445.8|5448.6|5445.8|5448.3|5445.5|5
1610052700000|2021-01-07 20:51:40|5448.3|5445.5|5448.3|5445.5|5448.3|5445.5|5448.3|5445.5|0
1610052710000|2021-01-07 20:51:50|5448.6|5445.8|5448.9|5446.1|5448.9|5446.1|5448.6|5445.8|0
1610052720000|2021-01-07 20:52:00|5449.1|5446.3|5449.1|5446.3|5449.1|5446.3|5449.1|5446.3|0
1610052730000|2021-01-07 20:52:10|5449.3|5446.5|5449.3|5446.5|5450.1|5447.3|5449.3|5446.5|4
1610052760000|2021-01-07 20:52:40|5449.6|5446.8|5449.8|5447|5450.1|5447.3|5449.6|5446.8|1
1610052770000|2021-01-07 20:52:50|5449.3|5446.5|5449.6|5446.8|5449.6|5446.8|5449.3|5446.5|1
1610052780000|2021-01-07 20:53:00|5450.1|5447.3|5450.3|5447.5|5450.6|5447.8|5450.1|5447.3|1
1610052790000|2021-01-07 20:53:10|||||||||1
1610052810000|2021-01-07 20:53:30|5450.1|5447.3|5450.1|5447.3|5450.1|5447.3|5450.1|5447.3|6
1610052830000|2021-01-07 20:53:50|||||||||44
1610052840000|2021-01-07 20:54:00|5450.3|5447.5|5449.6|5446.8|5450.3|5447.5|5449.6|5446.8|166
1610052850000|2021-01-07 20:54:10|5450.1|5447.3|5450.1|5447.3|5450.1|5447.3|5450.1|5447.3|0
1610052860000|2021-01-07 20:54:20|5449.8|5447|5449.8|5447|5449.8|5447|5449.8|5447|0
1610052880000|2021-01-07 20:54:40|5450.1|5447.3|5450.3|5447.5|5450.3|5447.5|5450.1|5447.3|3
1610052900000|2021-01-07 20:55:00|5450.1|5447.3|5450.3|5447.5|5450.3|5447.5|5450.1|5447.3|10
1610052910000|2021-01-07 20:55:10|5449.3|5446.5|5449.3|5446.5|5449.3|5446.5|5449.3|5446.5|9
1610052930000|2021-01-07 20:55:30|5449.1|5446.3|5448.9|5446.1|5449.1|5446.3|5448.3|5445.5|26
1610052940000|2021-01-07 20:55:40|5449.1|5446.3|5448.3|5445.5|5449.1|5446.3|5448.3|5445.5|11
1610052950000|2021-01-07 20:55:50|5448.1|5445.3|5447.3|5444.5|5448.1|5445.3|5447.3|5444.5|21
1610052960000|2021-01-07 20:56:00|||||||||3
1610052970000|2021-01-07 20:56:10|5448.3|5445.5|5448.3|5445.5|5448.8|5446|5448.3|5445.5|35
1610052980000|2021-01-07 20:56:20|5448.4|5445.6|5449.8|5447|5449.8|5447|5448.4|5445.6|7
1610052990000|2021-01-07 20:56:30|5449.3|5446.5|5449.3|5446.5|5449.3|5446.5|5449.3|5446.5|0
1610053010000|2021-01-07 20:56:50|5450.1|5447.3|5450.1|5447.3|5450.1|5447.3|5450.1|5447.3|2
1610053020000|2021-01-07 20:57:00|||||||||1
1610053030000|2021-01-07 20:57:10|5450.3|5447.5|5451.3|5448.5|5451.3|5448.5|5450.3|5447.5|26
1610053040000|2021-01-07 20:57:20|5450.8|5448|5450.3|5447.5|5450.8|5448|5450.3|5447.5|10
1610053050000|2021-01-07 20:57:30|5450.8|5448|5451.1|5448.3|5451.1|5448.3|5450.8|5448|8
1610053060000|2021-01-07 20:57:40|5451.3|5448.5|5452.3|5449.5|5452.3|5449.5|5451.3|5448.5|15
1610053070000|2021-01-07 20:57:50|5452.1|5449.3|5452.3|5449.5|5452.3|5449.5|5451.8|5449|22
1610053080000|2021-01-07 20:58:00|5452.1|5449.3|5451.6|5448.8|5452.1|5449.3|5451.6|5448.8|1
1610053090000|2021-01-07 20:58:10|5451.9|5449.1|5452.1|5449.3|5452.1|5449.3|5451.9|5449.1|3
1610053100000|2021-01-07 20:58:20|5451.6|5448.8|5451.3|5448.5|5451.9|5449.1|5451.3|5448.5|11
1610053110000|2021-01-07 20:58:30|5450.8|5448|5450.8|5448|5450.8|5448|5450.8|5448|1
1610053120000|2021-01-07 20:58:40|||||||||1
1610053130000|2021-01-07 20:58:50|5450.3|5447.5|5450.8|5448|5450.9|5448.1|5450.3|5447.5|2
1610053140000|2021-01-07 20:59:00|5451.3|5448.5|5451.1|5448.3|5451.3|5448.5|5450.8|5448|2
1610053170000|2021-01-07 20:59:30|5450.8|5448|5450.3|5447.5|5450.8|5448|5450.3|5447.5|4
1610053180000|2021-01-07 20:59:40|5450.6|5447.8|5450.3|5447.5|5450.6|5447.8|5450.3|5447.5|4
1610053190000|2021-01-07 20:59:50|5450.6|5447.8|5450.6|5447.8|5450.6|5447.8|5450.3|5447.5|11
1610053200000|2021-01-07 21:00:00|5450.8|5448|5450.8|5448|5450.8|5448|5450.8|5448|1
1610053210000|2021-01-07 21:00:10|5451.1|5448.3|5451.3|5448.5|5451.3|5448.5|5450.8|5448|5
1610053220000|2021-01-07 21:00:20|5450.8|5448|5450.3|5447.5|5450.8|5448|5450.3|5447.5|4
1610053230000|2021-01-07 21:00:30|5449.9|5447.1|5449.3|5446.5|5449.9|5447.1|5449.3|5446.5|4
1610053240000|2021-01-07 21:00:40|5449.6|5446.8|5449.3|5446.5|5449.6|5446.8|5449.3|5446.5|2
1610053250000|2021-01-07 21:00:50|||||||||2
1610053260000|2021-01-07 21:01:00|||||||||2
1610053280000|2021-01-07 21:01:20|||||||||2
1610053290000|2021-01-07 21:01:30|||||||||2
1610053300000|2021-01-07 21:01:40|5448.3|5445.5|5448.8|5446|5448.8|5446|5448.3|5445.5|5
1610053310000|2021-01-07 21:01:50|5448.4|5445.6|5448.3|5445.5|5448.4|5445.6|5448.3|5445.5|0
1610053320000|2021-01-07 21:02:00|5448.8|5446|5448.3|5445.5|5448.8|5446|5448.3|5445.5|6
1610053340000|2021-01-07 21:02:20|5448.6|5445.8|5448.6|5445.8|5448.6|5445.8|5448.3|5445.5|2
1610053360000|2021-01-07 21:02:40|5448.8|5446|5449.3|5446.5|5449.6|5446.8|5448.8|5446|8
1610053370000|2021-01-07 21:02:50|5448.9|5446.1|5449.1|5446.3|5449.1|5446.3|5448.8|5446|1
1610053380000|2021-01-07 21:03:00|5449.3|5446.5|5448.8|5446|5449.3|5446.5|5448.3|5445.5|6
1610053400000|2021-01-07 21:03:20|||||||||2
1610053410000|2021-01-07 21:03:30|5449.1|5446.3|5448.8|5446|5449.1|5446.3|5448.8|5446|0
1610053420000|2021-01-07 21:03:40|5449.1|5446.3|5449.1|5446.3|5449.1|5446.3|5449.1|5446.3|4
1610053480000|2021-01-07 21:04:40|5448.9|5446.1|5448.9|5446.1|5448.9|5446.1|5448.9|5446.1|2
1610053510000|2021-01-07 21:05:10|5449.3|5446.5|5449.3|5446.5|5449.3|5446.5|5449.3|5446.5|2
1610053590000|2021-01-07 21:06:30|5449.9|5447.1|5449.8|5447|5450.1|5447.3|5449.8|5447|4
1610053600000|2021-01-07 21:06:40|5450.1|5447.3|5449.8|5447|5450.1|5447.3|5449.8|5447|0
1610053610000|2021-01-07 21:06:50|5450.1|5447.3|5450.1|5447.3|5450.1|5447.3|5450.1|5447.3|0
1610053620000|2021-01-07 21:07:00|5449.8|5447|5448.6|5445.8|5449.8|5447|5448.3|5445.5|12
1610053630000|2021-01-07 21:07:10|5448.3|5445.5|5448.9|5446.1|5448.9|5446.1|5448.3|5445.5|0
1610053650000|2021-01-07 21:07:30|5449.1|5446.3|5449.1|5446.3|5449.1|5446.3|5449.1|5446.3|0
1610053660000|2021-01-07 21:07:40|5449.3|5446.5|5449.3|5446.5|5449.3|5446.5|5449.3|5446.5|2
1610053680000|2021-01-07 21:08:00|5449.1|5446.3|5449.1|5446.3|5449.1|5446.3|5449.1|5446.3|0
1610053700000|2021-01-07 21:08:20|5448.8|5446|5448.3|5445.5|5449.1|5446.3|5448.3|5445.5|1
1610053730000|2021-01-07 21:08:50|5448.9|5446.1|5449.1|5446.3|5449.1|5446.3|5448.9|5446.1|4
1610053740000|2021-01-07 21:09:00|5448.3|5445.5|5448.3|5445.5|5448.3|5445.5|5448.3|5445.5|6
1610053750000|2021-01-07 21:09:10|5449.1|5446.3|5449.1|5446.3|5449.1|5446.3|5449.1|5446.3|7
1610053760000|2021-01-07 21:09:20|5448.8|5446|5448.8|5446|5448.8|5446|5448.8|5446|0
1610053770000|2021-01-07 21:09:30|5448.6|5445.8|5448.6|5445.8|5448.6|5445.8|5448.6|5445.8|0
1610053780000|2021-01-07 21:09:40|5448.3|5445.5|5448.3|5445.5|5448.3|5445.5|5448.3|5445.5|0
1610053800000|2021-01-07 21:10:00|5448.1|5445.3|5448.6|5445.8|5448.6|5445.8|5448.1|5445.3|2
1610053810000|2021-01-07 21:10:10|5448.8|5446|5448.3|5445.5|5448.8|5446|5448.3|5445.5|0
1610053820000|2021-01-07 21:10:20|||||||||2
1610053830000|2021-01-07 21:10:30|5448.9|5446.1|5448.9|5446.1|5448.9|5446.1|5448.9|5446.1|1
1610053840000|2021-01-07 21:10:40|5449.1|5446.3|5448.8|5446|5449.1|5446.3|5448.8|5446|0
1610053850000|2021-01-07 21:10:50|5449.1|5446.3|5447.4|5444.6|5449.1|5446.3|5447.4|5444.6|29
1610053860000|2021-01-07 21:11:00|5447.3|5444.5|5447.3|5444.5|5448.1|5445.3|5447.3|5444.5|10
1610053880000|2021-01-07 21:11:20|||||||||2
1610053890000|2021-01-07 21:11:30|5446.8|5444|5446.3|5443.5|5446.8|5444|5446.3|5443.5|13
1610053900000|2021-01-07 21:11:40|5446.6|5443.8|5446.6|5443.8|5446.6|5443.8|5446.6|5443.8|1
1610053910000|2021-01-07 21:11:50|5447.1|5444.3|5447.1|5444.3|5447.1|5444.3|5447.1|5444.3|0
1610053950000|2021-01-07 21:12:30|5446.8|5444|5446.8|5444|5446.8|5444|5446.8|5444|0
1610053970000|2021-01-07 21:12:50|5447.1|5444.3|5447.1|5444.3|5447.1|5444.3|5447.1|5444.3|2
1610053980000|2021-01-07 21:13:00|5447.3|5444.5|5447.3|5444.5|5447.3|5444.5|5447.3|5444.5|0
1610053990000|2021-01-07 21:13:10|5446.6|5443.8|5446.3|5443.5|5446.6|5443.8|5446.3|5443.5|13
1610054000000|2021-01-07 21:13:20|5446.6|5443.8|5446.6|5443.8|5446.6|5443.8|5446.6|5443.8|1
1610054010000|2021-01-07 21:13:30|5446.4|5443.6|5446.3|5443.5|5446.4|5443.6|5446.3|5443.5|1
1610054020000|2021-01-07 21:13:40|5446.6|5443.8|5447.1|5444.3|5447.1|5444.3|5446.3|5443.5|2
1610054040000|2021-01-07 21:14:00|5447.3|5444.5|5447.3|5444.5|5447.3|5444.5|5447.3|5444.5|0
1610054050000|2021-01-07 21:14:10|5447.1|5444.3|5446.3|5443.5|5447.1|5444.3|5446.3|5443.5|1
1610054060000|2021-01-07 21:14:20|||||||||3
1610054100000|2021-01-07 21:15:00|5447.3|5444.5|5446.8|5444|5447.3|5444.5|5446.8|5444|23
1610054110000|2021-01-07 21:15:10|5446.6|5443.8|5446.6|5443.8|5446.6|5443.8|5446.6|5443.8|0
1610054130000|2021-01-07 21:15:30|5446.8|5444|5446.3|5443.5|5446.8|5444|5446.3|5443.5|0
1610054140000|2021-01-07 21:15:40|5446.6|5443.8|5446.6|5443.8|5446.6|5443.8|5446.6|5443.8|0
1610054150000|2021-01-07 21:15:50|5446.8|5444|5446.8|5444|5446.8|5444|5446.8|5444|5
1610054160000|2021-01-07 21:16:00|5446.6|5443.8|5447.3|5444.5|5447.3|5444.5|5446.3|5443.5|21
1610054210000|2021-01-07 21:16:50|5446.3|5443.5|5446.3|5443.5|5446.3|5443.5|5446.3|5443.5|21
1610054220000|2021-01-07 21:17:00|||||||||2
1610054230000|2021-01-07 21:17:10|5447.3|5444.5|5447.3|5444.5|5447.3|5444.5|5447.3|5444.5|7
1610054260000|2021-01-07 21:17:40|||||||||2
1610054270000|2021-01-07 21:17:50|||||||||1
1610054280000|2021-01-07 21:18:00|5447.1|5444.3|5447.1|5444.3|5447.1|5444.3|5447.1|5444.3|0
1610054300000|2021-01-07 21:18:20|||||||||1
1610054330000|2021-01-07 21:18:50|5447.3|5444.5|5447.3|5444.5|5447.3|5444.5|5447.3|5444.5|1
1610054340000|2021-01-07 21:19:00|5446.9|5444.1|5447.1|5444.3|5447.3|5444.5|5446.8|5444|13
1610054350000|2021-01-07 21:19:10|5446.8|5444|5446.8|5444|5447.1|5444.3|5446.8|5444|0
1610054360000|2021-01-07 21:19:20|5447.1|5444.3|5446.8|5444|5447.1|5444.3|5446.8|5444|0
1610054450000|2021-01-07 21:20:50|5447.1|5444.3|5446.8|5444|5447.1|5444.3|5446.8|5444|0
1610054470000|2021-01-07 21:21:10|5446.6|5443.8|5446.6|5443.8|5446.6|5443.8|5446.6|5443.8|1
1610054490000|2021-01-07 21:21:30|5446.8|5444|5447.1|5444.3|5447.1|5444.3|5446.8|5444|0
1610054510000|2021-01-07 21:21:50|||||||||1
1610054520000|2021-01-07 21:22:00|5447.3|5444.5|5447.3|5444.5|5447.3|5444.5|5447.3|5444.5|2
1610054530000|2021-01-07 21:22:10|||||||||4
1610054560000|2021-01-07 21:22:40|5446.8|5444|5447.1|5444.3|5447.1|5444.3|5446.8|5444|9
1610054570000|2021-01-07 21:22:50|5446.9|5444.1|5446.6|5443.8|5446.9|5444.1|5446.3|5443.5|42
1610054580000|2021-01-07 21:23:00|5446.8|5444|5446.9|5444.1|5447.1|5444.3|5446.3|5443.5|0
1610054590000|2021-01-07 21:23:10|5446.8|5444|5446.8|5444|5446.8|5444|5446.8|5444|0
1610054700000|2021-01-07 21:25:00|5446.3|5443.5|5446.6|5443.8|5446.6|5443.8|5446.3|5443.5|3
1610054710000|2021-01-07 21:25:10|5446.8|5444|5446.8|5444|5446.8|5444|5446.8|5444|0
1610054780000|2021-01-07 21:26:20|5447.1|5444.3|5447.1|5444.3|5447.1|5444.3|5447.1|5444.3|0
1610054800000|2021-01-07 21:26:40|5446.8|5444|5446.8|5444|5447.1|5444.3|5446.3|5443.5|37
1610054810000|2021-01-07 21:26:50|||||||||1
1610054830000|2021-01-07 21:27:10|5447.1|5444.3|5444.1|5441.3|5447.1|5444.3|5443.9|5441.1|56
1610054850000|2021-01-07 21:27:30|5444.3|5441.5|5443.8|5441|5444.3|5441.5|5443.3|5440.5|11
1610054860000|2021-01-07 21:27:40|5443.4|5440.6|5443.8|5441|5443.8|5441|5443.4|5440.6|1
1610054870000|2021-01-07 21:27:50|5444.1|5441.3|5444.1|5441.3|5444.1|5441.3|5444.1|5441.3|4
1610054880000|2021-01-07 21:28:00|5444.3|5441.5|5444.3|5441.5|5444.3|5441.5|5444.3|5441.5|1
1610054900000|2021-01-07 21:28:20|5444.9|5442.1|5445.1|5442.3|5445.3|5442.5|5444.9|5442.1|11
1610054930000|2021-01-07 21:28:50|||||||||1
1610054940000|2021-01-07 21:29:00|5444.9|5442.1|5444.3|5441.5|5444.9|5442.1|5444.3|5441.5|7
1610054950000|2021-01-07 21:29:10|5446.7|5442.7|5445.3|5442.5|5446.7|5443.3|5445.3|5442.5|11
1610054970000|2021-01-07 21:29:30|5445.1|5442.3|5445.6|5442.8|5445.6|5442.8|5445.1|5442.3|0
1610054980000|2021-01-07 21:29:40|5445.3|5442.5|5445.6|5442.8|5445.9|5443.1|5445.3|5442.5|3
1610054990000|2021-01-07 21:29:50|5445.3|5442.5|5444.3|5441.5|5445.3|5442.5|5444.3|5441.5|98
1610055000000|2021-01-07 21:30:00|5444.8|5442|5445.3|5442.5|5446.3|5443.5|5444.8|5442|3
1610055020000|2021-01-07 21:30:20|||||||||1
1610055030000|2021-01-07 21:30:30|||||||||11
1610055040000|2021-01-07 21:30:40|||||||||2
1610055080000|2021-01-07 21:31:20|||||||||1
1610055090000|2021-01-07 21:31:30|5444.3|5441.5|5444.3|5441.5|5444.3|5441.5|5444.3|5441.5|3
1610055100000|2021-01-07 21:31:40|5445.3|5442.5|5445.3|5442.5|5445.3|5442.5|5445.3|5442.5|0
1610055120000|2021-01-07 21:32:00|5444.9|5442.1|5444.8|5442|5444.9|5442.1|5444.3|5441.5|5
1610055130000|2021-01-07 21:32:10|5445.1|5442.3|5444.8|5442|5445.1|5442.3|5444.8|5442|7
1610055140000|2021-01-07 21:32:20|5444.3|5441.5|5444.8|5442|5444.8|5442|5444.3|5441.5|1
1610055160000|2021-01-07 21:32:40|5445.1|5442.3|5444.8|5442|5445.1|5442.3|5444.8|5442|0
1610055180000|2021-01-07 21:33:00|5445.3|5442.5|5445.3|5442.5|5445.3|5442.5|5445.3|5442.5|12
1610055190000|2021-01-07 21:33:10|5445.1|5442.3|5445.1|5442.3|5445.1|5442.3|5445.1|5442.3|0
1610055210000|2021-01-07 21:33:30|5446.3|5443.5|5447.3|5444.5|5447.3|5444.5|5446.3|5443.5|5
1610055240000|2021-01-07 21:34:00|5447.1|5444.3|5447.1|5444.3|5447.1|5444.3|5447.1|5444.3|28
1610055260000|2021-01-07 21:34:20|||||||||21
1610055270000|2021-01-07 21:34:30|||||||||1
1610055300000|2021-01-07 21:35:00|5446.6|5443.8|5445.6|5442.8|5446.6|5443.8|5445.3|5442.5|46
1610055320000|2021-01-07 21:35:20|5445.3|5442.5|5444.3|5441.5|5445.3|5442.5|5444.3|5441.5|9
1610055330000|2021-01-07 21:35:30|||||||||15
1610055340000|2021-01-07 21:35:40|5443.3|5440.5|5443.6|5440.8|5443.6|5440.8|5443.3|5440.5|11
1610055350000|2021-01-07 21:35:50|5443.9|5441.1|5444.1|5441.3|5444.1|5441.3|5443.9|5441.1|0
1610055370000|2021-01-07 21:36:10|5443.8|5441|5442.6|5439.8|5443.8|5441|5442.6|5439.8|1
1610055380000|2021-01-07 21:36:20|5443.1|5440.3|5442.8|5440|5443.1|5440.3|5442.8|5440|0
1610055390000|2021-01-07 21:36:30|5443.1|5440.3|5442.8|5440|5443.1|5440.3|5442.8|5440|0
1610055400000|2021-01-07 21:36:40|5442.6|5439.8|5442.6|5439.8|5442.6|5439.8|5442.6|5439.8|0
1610055430000|2021-01-07 21:37:10|5443.1|5440.3|5443.8|5441|5443.8|5441|5443.1|5440.3|1
1610055440000|2021-01-07 21:37:20|5444.1|5441.3|5444.3|5441.5|5444.3|5441.5|5444.1|5441.3|0
1610055450000|2021-01-07 21:37:30|5444.1|5441.3|5442.3|5439.5|5444.1|5441.3|5442.3|5439.5|41
1610055460000|2021-01-07 21:37:40|5442.1|5439.3|5442.6|5439.8|5442.6|5439.8|5442.1|5439.3|1
1610055470000|2021-01-07 21:37:50|5442.8|5440|5442.8|5440|5442.8|5440|5442.8|5440|1
1610055480000|2021-01-07 21:38:00|5442.6|5439.8|5442.6|5439.8|5442.6|5439.8|5442.6|5439.8|0
1610055490000|2021-01-07 21:38:10|5442.8|5440|5442.8|5440|5442.8|5440|5442.8|5440|0
1610055510000|2021-01-07 21:38:30|5442.6|5439.8|5443.1|5440.3|5443.1|5440.3|5442.6|5439.8|2
1610055520000|2021-01-07 21:38:40|5445.1|5442.3|5445.1|5442.3|5445.6|5442.8|5445.1|5442.3|8
1610055530000|2021-01-07 21:38:50|5444.8|5442|5442.3|5439.5|5444.8|5442|5442.3|5439.5|24
1610055540000|2021-01-07 21:39:00|5442.1|5439.3|5441.8|5439|5442.1|5439.3|5441.8|5439|1
1610055550000|2021-01-07 21:39:10|5442.3|5439.5|5442.3|5439.5|5442.3|5439.5|5442.3|5439.5|0
1610055570000|2021-01-07 21:39:30|5441.6|5438.8|5441.3|5438.5|5441.6|5438.8|5441.3|5438.5|2
1610055580000|2021-01-07 21:39:40|5440.3|5437.5|5440.8|5438|5440.8|5438|5440.3|5437.5|2
1610055590000|2021-01-07 21:39:50|5441.1|5438.3|5441.3|5438.5|5441.3|5438.5|5441.1|5438.3|1
1610055600000|2021-01-07 21:40:00|5441.1|5438.3|5440.8|5438|5441.1|5438.3|5440.8|5438|1
1610055610000|2021-01-07 21:40:10|5440.3|5437.5|5440.3|5437.5|5440.3|5437.5|5440.3|5437.5|172
1610055620000|2021-01-07 21:40:20|5439.8|5437|5439.8|5437|5439.8|5437|5439.8|5437|4
1610055640000|2021-01-07 21:40:40|5439.3|5436.5|5438.8|5436|5439.3|5436.5|5438.8|5436|49
1610055650000|2021-01-07 21:40:50|5439.1|5436.3|5440.1|5437.3|5440.1|5437.3|5439.1|5436.3|7
1610055660000|2021-01-07 21:41:00|5439.4|5436.6|5438.8|5436|5439.4|5436.6|5438.3|5435.5|10
1610055670000|2021-01-07 21:41:10|5438.3|5435.5|5438.8|5436|5438.8|5436|5438.3|5435.5|2
1610055680000|2021-01-07 21:41:20|5439.1|5436.3|5439.1|5436.3|5439.1|5436.3|5439.1|5436.3|0
1610055700000|2021-01-07 21:41:40|5439.6|5436.8|5439.8|5437|5439.8|5437|5439.6|5436.8|0
1610055710000|2021-01-07 21:41:50|5440.3|5437.5|5439.8|5437|5440.3|5437.5|5439.8|5437|0
1610055720000|2021-01-07 21:42:00|5440.3|5437.5|5440.1|5437.3|5440.3|5437.5|5439.8|5437|0
1610055730000|2021-01-07 21:42:10|5439.9|5437.1|5439.8|5437|5439.9|5437.1|5439.8|5437|0
1610055740000|2021-01-07 21:42:20|5440.3|5437.5|5440.3|5437.5|5440.3|5437.5|5440.3|5437.5|0
1610055760000|2021-01-07 21:42:40|5440.1|5437.3|5440.1|5437.3|5440.1|5437.3|5440.1|5437.3|3
1610055780000|2021-01-07 21:43:00|5440.3|5437.5|5440.3|5437.5|5440.3|5437.5|5440.3|5437.5|0
1610055800000|2021-01-07 21:43:20|5440.8|5438|5441.1|5438.3|5441.1|5438.3|5440.8|5438|0
1610055820000|2021-01-07 21:43:40|5441.3|5438.5|5441.3|5438.5|5441.3|5438.5|5441.3|5438.5|0
1610055860000|2021-01-07 21:44:20|5440.8|5438|5440.8|5438|5440.8|5438|5440.8|5438|2
1610055870000|2021-01-07 21:44:30|5441.1|5438.3|5441.1|5438.3|5441.1|5438.3|5441.1|5438.3|0
1610055880000|2021-01-07 21:44:40|5440.8|5438|5440.8|5438|5440.8|5438|5440.8|5438|0
1610055890000|2021-01-07 21:44:50|5441.1|5438.3|5441.3|5438.5|5441.3|5438.5|5441.1|5438.3|0
1610055900000|2021-01-07 21:45:00|5441.1|5438.3|5441.1|5438.3|5441.1|5438.3|5441.1|5438.3|3
1610055910000|2021-01-07 21:45:10|5440.8|5438|5440.8|5438|5441.1|5438.3|5440.8|5438|2
1610055920000|2021-01-07 21:45:20|5441.1|5438.3|5440.8|5438|5441.1|5438.3|5440.8|5438|0
1610055930000|2021-01-07 21:45:30|5441.1|5438.3|5441.1|5438.3|5441.1|5438.3|5441.1|5438.3|0
1610055940000|2021-01-07 21:45:40|5440.8|5438|5440.8|5438|5440.8|5438|5440.8|5438|0
1610055960000|2021-01-07 21:46:00|5441.1|5438.3|5441.1|5438.3|5441.1|5438.3|5441.1|5438.3|0
1610056010000|2021-01-07 21:46:50|||||||||2
1610056020000|2021-01-07 21:47:00|5441.3|5438.5|5441.3|5438.5|5441.3|5438.5|5441.3|5438.5|4
1610056030000|2021-01-07 21:47:10|5441.1|5438.3|5441.1|5438.3|5441.1|5438.3|5441.1|5438.3|0
1610056040000|2021-01-07 21:47:20|||||||||3
1610056050000|2021-01-07 21:47:30|5441.6|5438.8|5442.1|5439.3|5442.1|5439.3|5441.3|5438.5|4
1610056060000|2021-01-07 21:47:40|5442.3|5439.5|5442.1|5439.3|5442.3|5439.5|5442.1|5439.3|4
1610056080000|2021-01-07 21:48:00|5442.3|5439.5|5442.3|5439.5|5442.6|5439.8|5442.3|5439.5|1
1610056090000|2021-01-07 21:48:10|5442.6|5439.8|5442.3|5439.5|5442.6|5439.8|5442.3|5439.5|3
1610056100000|2021-01-07 21:48:20|5443.3|5440.5|5443.3|5440.5|5443.3|5440.5|5443.3|5440.5|4
1610056110000|2021-01-07 21:48:30|5443.1|5440.3|5443.1|5440.3|5443.1|5440.3|5443.1|5440.3|1
1610056130000|2021-01-07 21:48:50|5444.1|5441.3|5443.6|5440.8|5444.1|5441.3|5443.6|5440.8|8
1610056140000|2021-01-07 21:49:00|5443.3|5440.5|5444.1|5441.3|5444.6|5441.8|5443.3|5440.5|8
1610056150000|2021-01-07 21:49:10|5444.3|5441.5|5445.1|5442.3|5445.6|5442.8|5444.3|5441.5|34
1610056160000|2021-01-07 21:49:20|5445.3|5442.5|5446.1|5443.3|5446.1|5443.3|5445.3|5442.5|4
1610056170000|2021-01-07 21:49:30|5446.3|5443.5|5445.8|5443|5446.3|5443.5|5445.8|5443|15
1610056180000|2021-01-07 21:49:40|5446.1|5443.3|5446.3|5443.5|5446.3|5443.5|5445.8|5443|0
1610056190000|2021-01-07 21:49:50|5445.9|5443.1|5446.1|5443.3|5446.3|5443.5|5445.8|5443|17
1610056200000|2021-01-07 21:50:00|5446.3|5443.5|5446.6|5443.8|5446.6|5443.8|5446.3|5443.5|4
1610056220000|2021-01-07 21:50:20|5447.1|5444.3|5447.1|5444.3|5447.1|5444.3|5446.6|5443.8|1
1610056230000|2021-01-07 21:50:30|5446.8|5444|5446.8|5444|5447.1|5444.3|5446.8|5444|0
1610056240000|2021-01-07 21:50:40|5447.1|5444.3|5447.1|5444.3|5447.1|5444.3|5446.8|5444|8
1610056250000|2021-01-07 21:50:50|5446.6|5443.8|5446.6|5443.8|5446.6|5443.8|5446.6|5443.8|0
1610056260000|2021-01-07 21:51:00|5446.3|5443.5|5446.6|5443.8|5446.6|5443.8|5446.3|5443.5|6
1610056270000|2021-01-07 21:51:10|5446.3|5443.5|5446.1|5443.3|5446.3|5443.5|5445.8|5443|5
1610056280000|2021-01-07 21:51:20|5445.3|5442.5|5445.3|5442.5|5445.3|5442.5|5445.3|5442.5|4
1610056290000|2021-01-07 21:51:30|5445.1|5442.3|5444.3|5441.5|5445.1|5442.3|5444.3|5441.5|1
1610056310000|2021-01-07 21:51:50|5441.1|5438.3|5441.1|5438.3|5441.1|5438.3|5441.1|5438.3|96
1610056330000|2021-01-07 21:52:10|5440.3|5437.5|5440.8|5438|5441.3|5438.5|5440.3|5437.5|45
1610056360000|2021-01-07 21:52:40|5440.3|5437.5|5440.3|5437.5|5440.3|5437.5|5440.3|5437.5|0
1610056370000|2021-01-07 21:52:50|5440.4|5437.6|5441.1|5438.3|5441.1|5438.3|5440.4|5437.6|6
1610056400000|2021-01-07 21:53:20|5440.3|5437.5|5440.6|5437.8|5441.1|5438.3|5440.3|5437.5|12
1610056410000|2021-01-07 21:53:30|5440.8|5438|5441.1|5438.3|5441.1|5438.3|5440.8|5438|0
1610056430000|2021-01-07 21:53:50|||||||||6
1610056440000|2021-01-07 21:54:00|||||||||6
1610056450000|2021-01-07 21:54:10|5440.3|5437.5|5440.3|5437.5|5440.3|5437.5|5440.3|5437.5|3
1610056490000|2021-01-07 21:54:50|5440.1|5437.3|5440.1|5437.3|5440.3|5437.5|5439.8|5437|2
1610056500000|2021-01-07 21:55:00|5440.3|5437.5|5439.8|5437|5440.3|5437.5|5439.8|5437|8
1610056510000|2021-01-07 21:55:10|5440.3|5437.5|5440.3|5437.5|5440.3|5437.5|5440.3|5437.5|6
1610056520000|2021-01-07 21:55:20|||||||||1
1610056550000|2021-01-07 21:55:50|||||||||11
1610056560000|2021-01-07 21:56:00|||||||||1
1610056590000|2021-01-07 21:56:30|||||||||3
1610056600000|2021-01-07 21:56:40|||||||||5
1610056620000|2021-01-07 21:57:00|5442.3|5439.5|5443.3|5440.5|5443.3|5440.5|5442.3|5439.5|118
1610056630000|2021-01-07 21:57:10|5442.6|5439.8|5443.1|5440.3|5443.1|5440.3|5442.6|5439.8|0
1610056640000|2021-01-07 21:57:20|5442.8|5440|5441.8|5439|5442.8|5440|5441.8|5439|18
1610056660000|2021-01-07 21:57:40|5442.1|5439.3|5442.1|5439.3|5442.1|5439.3|5442.1|5439.3|0
1610056670000|2021-01-07 21:57:50|5442.8|5440|5442.8|5440|5443.1|5440.3|5442.8|5440|3
1610056680000|2021-01-07 21:58:00|5443.1|5440.3|5443.3|5440.5|5443.6|5440.8|5443.1|5440.3|11
1610056690000|2021-01-07 21:58:10|5443.1|5440.3|5443.6|5440.8|5443.9|5441.1|5443.1|5440.3|10
1610056700000|2021-01-07 21:58:20|5443.9|5441.1|5443.6|5440.8|5443.9|5441.1|5443.6|5440.8|0
1610056710000|2021-01-07 21:58:30|5443.9|5441.1|5443.9|5441.1|5443.9|5441.1|5443.9|5441.1|0
1610056720000|2021-01-07 21:58:40|5443.6|5440.8|5443.6|5440.8|5443.6|5440.8|5443.6|5440.8|1
1610056730000|2021-01-07 21:58:50|5443.1|5440.3|5443.4|5440.6|5443.4|5440.6|5443.1|5440.3|0
1610056740000|2021-01-07 21:59:00|||||||||1
1610056750000|2021-01-07 21:59:10|5443.1|5440.3|5443.4|5440.6|5443.4|5440.6|5443.1|5440.3|0
1610056770000|2021-01-07 21:59:30|5443.6|5440.8|5442.8|5440|5443.6|5440.8|5442.8|5440|12
1610056790000|2021-01-07 21:59:50|5443.9|5439.9|5443.9|5439.9|5443.9|5439.9|5443.9|5439.9|0
1610056800000|2021-01-07 22:00:00|5447|5437|5449.2|5439.2|5450|5440|5447|5437|51
1610056810000|2021-01-07 22:00:10|5448.5|5438.5|5447|5437|5448.5|5438.5|5446.7|5436.7|0
1610056820000|2021-01-07 22:00:20|5446.7|5436.7|5446.7|5436.7|5446.7|5436.7|5446.4|5436.4|0
1610056830000|2021-01-07 22:00:30|5447|5437|5455.2|5445.2|5455.2|5445.2|5446.7|5436.7|9
1610056840000|2021-01-07 22:00:40|5455|5445|5457.5|5453.5|5457.5|5453.8|5453.9|5445|20
1610056860000|2021-01-07 22:01:00|5457.4|5454.6|5456.2|5446.2|5457.6|5454.8|5455.7|5445.7|10
1610056870000|2021-01-07 22:01:10|5456.7|5446.7|5456.7|5446.7|5456.7|5446.7|5456.4|5446.4|0
1610056890000|2021-01-07 22:01:30|5456.2|5446.2|5456.2|5446.2|5456.2|5446.2|5456.2|5446.2|0
1610056900000|2021-01-07 22:01:40|5455.7|5445.7|5455|5445|5455.7|5445.7|5455|5445|0
1610056910000|2021-01-07 22:01:50|5454.2|5444.2|5454.2|5444.2|5454.2|5444.2|5454.2|5444.2|0
1610056920000|2021-01-07 22:02:00|5453.9|5443.9|5455.2|5445.2|5455.7|5445.7|5453.9|5443.9|0
1610056930000|2021-01-07 22:02:10|5454.9|5444.9|5454.7|5444.7|5454.9|5444.9|5454.2|5444.2|0
1610056940000|2021-01-07 22:02:20|5455.7|5445.7|5454.7|5444.7|5456.2|5446.2|5454.7|5444.7|0
1610056950000|2021-01-07 22:02:30|5454.4|5444.4|5454.7|5444.7|5454.7|5444.7|5454.2|5444.2|0
1610056960000|2021-01-07 22:02:40|5455.7|5445.7|5455.7|5445.7|5456.2|5446.2|5455.7|5445.7|2
1610056970000|2021-01-07 22:02:50|5454.1|5451.3|5455.1|5452.3|5455.1|5452.3|5454.1|5451.3|0
1610056980000|2021-01-07 22:03:00|5456.4|5446.4|5453.7|5443.7|5456.4|5446.4|5453.2|5443.2|2
1610056990000|2021-01-07 22:03:10|5454.7|5444.7|5455.2|5445.2|5455.2|5445.2|5454.7|5444.7|0
1610057120000|2021-01-07 22:05:20|5456.5|5446.5|5456.5|5446.5|5456.5|5446.5|5456.5|5446.5|38
1610057130000|2021-01-07 22:05:30|5456.2|5446.2|5457|5447|5457|5447|5456.2|5446.2|0
1610057140000|2021-01-07 22:05:40|5456.7|5446.7|5457.2|5447.2|5457.2|5447.2|5455.7|5445.7|0
1610057150000|2021-01-07 22:05:50|5456.9|5446.9|5458.2|5448.2|5458.2|5448.2|5456.5|5446.5|1
1610057160000|2021-01-07 22:06:00|5457.7|5447.7|5459|5449|5459|5449|5457.7|5447.7|0
1610057290000|2021-01-07 22:08:10|||||||||3
1610057300000|2021-01-07 22:08:20|||||||||1
1610057310000|2021-01-07 22:08:30|||||||||1
1610057320000|2021-01-07 22:08:40|5458.7|5448.7|5458.7|5448.7|5458.7|5448.7|5458.7|5448.7|0
1610057340000|2021-01-07 22:09:00|||||||||3
1610057360000|2021-01-07 22:09:20|5458.4|5448.4|5457.7|5447.7|5458.4|5448.4|5457.7|5447.7|1
1610057380000|2021-01-07 22:09:40|||||||||2
1610057400000|2021-01-07 22:10:00|||||||||2
1610057410000|2021-01-07 22:10:10|||||||||1
1610057460000|2021-01-07 22:11:00|||||||||1
1610057470000|2021-01-07 22:11:10|5457.2|5447.2|5457.7|5447.7|5457.7|5447.7|5457.2|5447.2|1
1610057480000|2021-01-07 22:11:20|5458.2|5448.2|5456.7|5446.7|5458.2|5448.2|5456.7|5446.7|0
1610057590000|2021-01-07 22:13:10|||||||||58
1610057680000|2021-01-07 22:14:40|5457.2|5447.2|5457.2|5447.2|5457.2|5447.2|5457.2|5447.2|0
1610057690000|2021-01-07 22:14:50|5450.1|5447.3|5457.7|5447.7|5457.7|5450.3|5450.1|5445.7|5
1610057700000|2021-01-07 22:15:00|5456.7|5446.7|5456.7|5446.7|5456.7|5446.7|5455.2|5445.2|3
1610057710000|2021-01-07 22:15:10|5456.4|5446.4|5456.4|5446.4|5456.9|5446.9|5456.4|5446.4|674
1610057720000|2021-01-07 22:15:20|5455.9|5445.9|5455.4|5445.4|5455.9|5445.9|5455.4|5445.4|0
1610057730000|2021-01-07 22:15:30|5456|5446|5456.4|5446.4|5456.4|5446.4|5456|5446|1
1610057750000|2021-01-07 22:15:50|5456|5446|5455.9|5445.9|5456|5446|5455.4|5445.4|0
1610057760000|2021-01-07 22:16:00|5456.2|5446.2|5456.4|5446.4|5456.4|5446.4|5456.2|5446.2|0
1610057770000|2021-01-07 22:16:10|||||||||23
1610057790000|2021-01-07 22:16:30|5456.7|5446.7|5456.7|5446.7|5456.7|5446.7|5456.7|5446.7|0
1610057900000|2021-01-07 22:18:20|5457|5447|5457.7|5447.7|5457.7|5447.7|5457|5447|0
1610058020000|2021-01-07 22:20:20|5457.2|5447.2|5457.2|5447.2|5457.2|5447.2|5457.2|5447.2|0
1610058720000|2021-01-07 22:32:00|5456.7|5446.7|5456.7|5446.7|5456.7|5446.7|5456.7|5446.7|0
1610058730000|2021-01-07 22:32:10|5456.4|5446.4|5455.2|5445.2|5456.4|5446.4|5455.2|5445.2|0
1610058740000|2021-01-07 22:32:20|5455.7|5445.7|5456.2|5446.2|5456.2|5446.2|5455.7|5445.7|0
1610058750000|2021-01-07 22:32:30|5456.9|5446.9|5456.9|5446.9|5456.9|5446.9|5456.9|5446.9|0
1610058760000|2021-01-07 22:32:40|5457.2|5447.2|5457.2|5447.2|5457.2|5447.2|5457.2|5447.2|0
1610058810000|2021-01-07 22:33:30|5456.9|5446.9|5456.2|5446.2|5456.9|5446.9|5456.2|5446.2|1
1610058820000|2021-01-07 22:33:40|5455.7|5445.7|5455.7|5445.7|5455.7|5445.7|5455.7|5445.7|0
1610059580000|2021-01-07 22:46:20|5455.2|5445.2|5455.2|5445.2|5455.2|5445.2|5455.2|5445.2|0
1610059800000|2021-01-07 22:50:00|5454.2|5444.2|5448.6|5445.8|5454.2|5445.8|5448.6|5444.2|4
1610059810000|2021-01-07 22:50:10|5449.2|5446.4|5454.2|5444.2|5454.2|5446.4|5449.2|5444.2|0
1610059820000|2021-01-07 22:50:20|||||||||3
1610059830000|2021-01-07 22:50:30|5453.7|5443.7|5449.7|5445.7|5453.7|5446.7|5449.7|5443.7|0
1610059840000|2021-01-07 22:50:40|5454.2|5444.2|5449.7|5445.7|5454.2|5445.7|5449.7|5443.7|0
1610059850000|2021-01-07 22:50:50|5450.2|5446.2|5454.2|5444.2|5454.2|5446.2|5450.2|5444.2|0
1610059870000|2021-01-07 22:51:10|5453.7|5443.7|5453.7|5443.7|5453.7|5443.7|5453.7|5443.7|0
1610059880000|2021-01-07 22:51:20|5454|5444|5454.2|5444.2|5454.2|5444.2|5454|5444|0
1610059940000|2021-01-07 22:52:20|5454.6|5451.8|5455.7|5445.7|5456.5|5451.8|5454.6|5445.7|9
1610059950000|2021-01-07 22:52:30|5456.2|5446.2|5456.2|5446.2|5456.2|5446.2|5456.2|5446.2|5
1610059990000|2021-01-07 22:53:10|5456.7|5446.7|5456.7|5446.7|5456.7|5446.7|5456.2|5446.2|0
1610060000000|2021-01-07 22:53:20|5457|5447|5457.2|5447.2|5457.2|5447.2|5457|5447|0
1610060020000|2021-01-07 22:53:40|5456.7|5446.7|5457.2|5447.2|5457.2|5447.2|5456.2|5446.2|0
1610060050000|2021-01-07 22:54:10|5455.7|5445.7|5456.7|5446.7|5456.7|5446.7|5455.7|5445.7|0
1610060080000|2021-01-07 22:54:40|5457.2|5447.2|5456.2|5446.2|5457.2|5447.2|5456.2|5446.2|2
1610060090000|2021-01-07 22:54:50|||||||||2
1610060100000|2021-01-07 22:55:00|||||||||3
1610060110000|2021-01-07 22:55:10|5456.7|5446.7|5456.7|5446.7|5456.7|5446.7|5456.7|5446.7|0
1610060190000|2021-01-07 22:56:30|5456.2|5446.2|5456.4|5446.4|5456.4|5448.9|5452.7|5446.2|0
1610060200000|2021-01-07 22:56:40|5456.7|5446.7|5456.2|5446.2|5456.7|5446.7|5456.2|5446.2|0
1610060230000|2021-01-07 22:57:10|5456|5446|5456.7|5446.7|5456.7|5449|5452.7|5446|0
1610060250000|2021-01-07 22:57:30|5455.7|5445.7|5455.7|5445.7|5455.7|5445.7|5455.7|5445.7|2
1610060260000|2021-01-07 22:57:40|5455.2|5445.2|5455.2|5445.2|5455.2|5445.2|5455.2|5445.2|0
1610067600000|2021-01-08 01:00:00|5454.6|5451.8|5451.4|5448.6|5454.6|5451.8|5448.7|5445.9|99
1610067610000|2021-01-08 01:00:10|5451.1|5448.3|5450.2|5447.4|5452.1|5449.3|5450.2|5447.4|7
1610067620000|2021-01-08 01:00:20|5450.1|5447.3|5451.1|5448.3|5451.1|5448.3|5450.1|5447.3|11
1610067630000|2021-01-08 01:00:30|5450.7|5447.9|5452.1|5449.3|5452.1|5449.3|5450.7|5447.9|6
1610067640000|2021-01-08 01:00:40|5451.7|5448.9|5452.2|5449.4|5454.1|5451.3|5451.7|5448.9|18
1610067650000|2021-01-08 01:00:50|5452.1|5449.3|5448.9|5446.1|5452.1|5449.3|5448.9|5446.1|59
1610067660000|2021-01-08 01:01:00|5448.6|5445.8|5445.1|5442.3|5448.7|5445.9|5445.1|5442.3|33
1610067670000|2021-01-08 01:01:10|5444.9|5442.1|5444.1|5441.3|5446.4|5443.6|5444.1|5441.3|29
1610067680000|2021-01-08 01:01:20|5444.9|5442.1|5446.6|5443.8|5446.6|5443.8|5444.6|5441.8|25
1610067690000|2021-01-08 01:01:30|5446.7|5443.9|5447.4|5444.6|5447.9|5445.1|5446.7|5443.9|21
1610067700000|2021-01-08 01:01:40|5447.6|5444.8|5448.1|5445.3|5448.1|5445.3|5447.4|5444.6|5
1610067720000|2021-01-08 01:02:00|5447.4|5444.6|5448.1|5445.3|5448.1|5445.3|5447.2|5444.4|17
1610067730000|2021-01-08 01:02:10|5448.2|5445.4|5452.1|5449.3|5452.1|5449.3|5448.2|5445.4|49
1610067740000|2021-01-08 01:02:20|5452.2|5449.4|5452.4|5449.6|5453.4|5450.6|5452.1|5449.3|5
1610067750000|2021-01-08 01:02:30|5453.1|5450.3|5453.1|5450.3|5454.1|5451.3|5453.1|5450.3|2
1610067760000|2021-01-08 01:02:40|5453.7|5450.9|5452.6|5449.8|5454.1|5451.3|5452.6|5449.8|7
1610067770000|2021-01-08 01:02:50|5452.2|5449.4|5452.4|5449.6|5452.4|5449.6|5451.6|5448.8|7
1610067780000|2021-01-08 01:03:00|5453.1|5450.3|5453.4|5450.6|5453.4|5450.6|5453.1|5450.3|4
1610067790000|2021-01-08 01:03:10|5453.9|5451.1|5456.4|5453.6|5456.4|5453.6|5453.6|5450.8|8
1610067800000|2021-01-08 01:03:20|5456.2|5453.4|5455.6|5452.8|5456.2|5453.4|5455.6|5452.8|3
1610067810000|2021-01-08 01:03:30|5455.4|5452.6|5454.1|5451.3|5455.4|5452.6|5453.4|5450.6|7
1610067820000|2021-01-08 01:03:40|5454.4|5451.6|5455.4|5452.6|5455.4|5452.6|5454.1|5451.3|5
1610067830000|2021-01-08 01:03:50|5455.1|5452.3|5454.6|5451.8|5455.1|5452.3|5454.6|5451.8|1
1610067840000|2021-01-08 01:04:00|5454.1|5451.3|5453.7|5450.9|5454.1|5451.3|5453.6|5450.8|7
1610067850000|2021-01-08 01:04:10|5453.6|5450.8|5454.4|5451.6|5454.4|5451.6|5453.6|5450.8|7
1610067860000|2021-01-08 01:04:20|5454.9|5452.1|5458.1|5455.3|5458.6|5455.8|5454.9|5452.1|7
1610067870000|2021-01-08 01:04:30|5457.4|5454.6|5457.9|5455.1|5457.9|5455.1|5457.1|5454.3|8
1610067880000|2021-01-08 01:04:40|5458.1|5455.3|5457.1|5454.3|5458.1|5455.3|5457.1|5454.3|6
1610067890000|2021-01-08 01:04:50|5457.4|5454.6|5458.4|5455.6|5458.4|5455.6|5457.4|5454.6|7
1610067900000|2021-01-08 01:05:00|5458.6|5455.8|5459.1|5456.3|5460.9|5458.1|5458.1|5455.3|17
1610067910000|2021-01-08 01:05:10|5458.9|5456.1|5457.2|5454.4|5458.9|5456.1|5457.1|5454.3|19
1610067920000|2021-01-08 01:05:20|5457.1|5454.3|5456.6|5453.8|5457.4|5454.6|5456.6|5453.8|5
1610067930000|2021-01-08 01:05:30|5456.4|5453.6|5457.1|5454.3|5457.4|5454.6|5456.1|5453.3|2
1610067940000|2021-01-08 01:05:40|5457.4|5454.6|5456.6|5453.8|5457.4|5454.6|5456.6|5453.8|1
1610067960000|2021-01-08 01:06:00|5456.4|5453.6|5455.7|5452.9|5456.4|5453.6|5455.2|5452.4|6
1610067970000|2021-01-08 01:06:10|5455.6|5452.8|5454.1|5451.3|5455.6|5452.8|5453.7|5450.9|9
1610067980000|2021-01-08 01:06:20|5453.7|5450.9|5453.7|5450.9|5454.1|5451.3|5453.7|5450.9|5
1610067990000|2021-01-08 01:06:30|5455.7|5452.9|5456.7|5453.9|5457.2|5454.4|5455.7|5452.9|36
1610068000000|2021-01-08 01:06:40|5456.9|5454.1|5457.4|5454.6|5457.4|5454.6|5456.9|5454.1|3
1610068010000|2021-01-08 01:06:50|5457.2|5454.4|5456.9|5454.1|5457.2|5454.4|5456.9|5454.1|4
1610068020000|2021-01-08 01:07:00|5456.7|5453.9|5460.7|5457.9|5461.1|5458.3|5456.7|5453.9|46
1610068030000|2021-01-08 01:07:10|5460.4|5457.6|5460.7|5457.9|5460.7|5457.9|5460.4|5457.6|1
1610068040000|2021-01-08 01:07:20|5461.2|5458.4|5461.7|5458.9|5463.1|5460.3|5460.7|5457.9|29
1610068050000|2021-01-08 01:07:30|5461.4|5458.6|5461.1|5458.3|5461.7|5458.9|5460.9|5458.1|4
1610068060000|2021-01-08 01:07:40|5461.2|5458.4|5460.9|5458.1|5461.7|5458.9|5460.2|5457.4|30
1610068070000|2021-01-08 01:07:50|5462.1|5459.3|5460.7|5457.9|5462.1|5459.3|5460.7|5457.9|22
1610068080000|2021-01-08 01:08:00|5460.9|5458.1|5462.4|5459.6|5462.4|5459.6|5460.7|5457.9|33
1610068090000|2021-01-08 01:08:10|5461.7|5458.9|5459.7|5456.9|5461.7|5458.9|5459.7|5456.9|3
1610068100000|2021-01-08 01:08:20|5459.9|5457.1|5457.9|5455.1|5459.9|5457.1|5457.9|5455.1|13
1610068110000|2021-01-08 01:08:30|5457.4|5454.6|5458.4|5455.6|5458.4|5455.6|5456.9|5454.1|10
1610068120000|2021-01-08 01:08:40|5458.1|5455.3|5457.1|5454.3|5458.1|5455.3|5457.1|5454.3|1
1610068130000|2021-01-08 01:08:50|5457.4|5454.6|5457.9|5455.1|5457.9|5455.1|5457.4|5454.6|0
1610068140000|2021-01-08 01:09:00|5458.1|5455.3|5456.1|5453.3|5458.1|5455.3|5456.1|5453.3|6
1610068150000|2021-01-08 01:09:10|5455.1|5452.3|5455.1|5452.3|5455.1|5452.3|5455.1|5452.3|5
1610068160000|2021-01-08 01:09:20|5454.6|5451.8|5454.1|5451.3|5454.6|5451.8|5454.1|5451.3|0
1610068170000|2021-01-08 01:09:30|5453.4|5450.6|5453.4|5450.6|5453.4|5450.6|5453.4|5450.6|0
1610068180000|2021-01-08 01:09:40|5453.1|5450.3|5452.4|5449.6|5453.1|5450.3|5452.4|5449.6|1
1610068190000|2021-01-08 01:09:50|5453.4|5450.6|5453.4|5450.6|5453.4|5450.6|5453.4|5450.6|16
1610068200000|2021-01-08 01:10:00|||||||||8
1610068210000|2021-01-08 01:10:10|5454.1|5451.3|5457.4|5454.6|5457.4|5454.6|5454.1|5451.3|26
1610068220000|2021-01-08 01:10:20|5458.1|5455.3|5458.1|5455.3|5458.6|5455.8|5457.4|5454.6|13
1610068230000|2021-01-08 01:10:30|5458.4|5455.6|5458.4|5455.6|5458.4|5455.6|5458.1|5455.3|0
1610068240000|2021-01-08 01:10:40|5458.1|5455.3|5458.1|5455.3|5458.1|5455.3|5458.1|5455.3|0
1610068250000|2021-01-08 01:10:50|5457.6|5454.8|5456.4|5453.6|5457.6|5454.8|5456.4|5453.6|2
1610068260000|2021-01-08 01:11:00|5456.1|5453.3|5455.1|5452.3|5456.4|5453.6|5455.1|5452.3|10
1610068280000|2021-01-08 01:11:20|5455.4|5452.6|5455.1|5452.3|5455.4|5452.6|5454.6|5451.8|7
1610068310000|2021-01-08 01:11:50|5454.7|5451.9|5453.4|5450.6|5454.7|5451.9|5453.4|5450.6|4
1610068320000|2021-01-08 01:12:00|5454.4|5451.6|5454.1|5451.3|5454.4|5451.6|5453.7|5450.9|23
1610068330000|2021-01-08 01:12:10|5454.4|5451.6|5456.4|5453.6|5456.4|5453.6|5454.1|5451.3|14
1610068340000|2021-01-08 01:12:20|5456.9|5454.1|5456.7|5453.9|5457.4|5454.6|5456.7|5453.9|13
1610068350000|2021-01-08 01:12:30|5456.6|5453.8|5458.1|5455.3|5458.1|5455.3|5456.4|5453.6|8
1610068360000|2021-01-08 01:12:40|5457.7|5454.9|5457.4|5454.6|5457.7|5454.9|5457.4|5454.6|9
1610068370000|2021-01-08 01:12:50|5458.4|5455.6|5458.1|5455.3|5458.4|5455.6|5458.1|5455.3|19
1610068380000|2021-01-08 01:13:00|5458.4|5455.6|5458.4|5455.6|5458.4|5455.6|5458.4|5455.6|0
1610068390000|2021-01-08 01:13:10|||||||||1
1610068410000|2021-01-08 01:13:30|5458.7|5455.9|5459.4|5456.6|5460.1|5457.3|5458.4|5455.6|35
1610068440000|2021-01-08 01:14:00|5458.4|5455.6|5458.4|5455.6|5459.4|5456.6|5458.4|5455.6|19
1610068450000|2021-01-08 01:14:10|5457.4|5454.6|5457.4|5454.6|5457.4|5454.6|5457.4|5454.6|2
1610068460000|2021-01-08 01:14:20|5457.7|5454.9|5458.1|5455.3|5458.1|5455.3|5457.7|5454.9|5
1610068470000|2021-01-08 01:14:30|5458.4|5455.6|5458.4|5455.6|5458.4|5455.6|5458.4|5455.6|0
1610068480000|2021-01-08 01:14:40|5458.1|5455.3|5458.1|5455.3|5458.1|5455.3|5458.1|5455.3|5
1610068490000|2021-01-08 01:14:50|5457.4|5454.6|5457.4|5454.6|5457.4|5454.6|5457.1|5454.3|0
1610068500000|2021-01-08 01:15:00|5457.1|5454.3|5455.4|5452.6|5457.1|5454.3|5455.4|5452.6|5
1610068510000|2021-01-08 01:15:10|5456.1|5453.3|5456.4|5453.6|5456.4|5453.6|5456.1|5453.3|9
1610068520000|2021-01-08 01:15:20|5456.6|5453.8|5457.1|5454.3|5457.1|5454.3|5456.1|5453.3|5
1610068530000|2021-01-08 01:15:30|5456.6|5453.8|5456.1|5453.3|5456.6|5453.8|5455.6|5452.8|3
1610068540000|2021-01-08 01:15:40|5455.6|5452.8|5454.4|5451.6|5455.6|5452.8|5454.4|5451.6|1
1610068550000|2021-01-08 01:15:50|5454.1|5451.3|5454.1|5451.3|5454.1|5451.3|5454.1|5451.3|3
1610068560000|2021-01-08 01:16:00|5454.4|5451.6|5454.4|5451.6|5454.4|5451.6|5454.4|5451.6|0
1610068570000|2021-01-08 01:16:10|5455.2|5452.4|5454.1|5451.3|5455.4|5452.6|5454.1|5451.3|5
1610068580000|2021-01-08 01:16:20|5454.4|5451.6|5454.4|5451.6|5454.4|5451.6|5454.4|5451.6|0
1610068610000|2021-01-08 01:16:50|5454.1|5451.3|5454.4|5451.6|5454.4|5451.6|5454.1|5451.3|0
1610068620000|2021-01-08 01:17:00|5454.1|5451.3|5454.1|5451.3|5454.4|5451.6|5454.1|5451.3|5
1610068640000|2021-01-08 01:17:20|5453.4|5450.6|5453.4|5450.6|5453.4|5450.6|5453.4|5450.6|0
1610068660000|2021-01-08 01:17:40|5454.4|5451.6|5454.1|5451.3|5455.1|5452.3|5454.1|5451.3|7
1610068670000|2021-01-08 01:17:50|5454.4|5451.6|5454.1|5451.3|5454.4|5451.6|5454.1|5451.3|0
1610068680000|2021-01-08 01:18:00|5454.4|5451.6|5453.1|5450.3|5454.4|5451.6|5452.6|5449.8|9
1610068690000|2021-01-08 01:18:10|5453.6|5450.8|5453.4|5450.6|5453.7|5450.9|5452.6|5449.8|1
1610068700000|2021-01-08 01:18:20|5452.6|5449.8|5452.1|5449.3|5452.6|5449.8|5452.1|5449.3|3
1610068710000|2021-01-08 01:18:30|5452.4|5449.6|5452.1|5449.3|5452.4|5449.6|5452.1|5449.3|0
1610068720000|2021-01-08 01:18:40|5453.4|5450.6|5454.1|5451.3|5454.1|5451.3|5453.4|5450.6|13
1610068730000|2021-01-08 01:18:50|5453.6|5450.8|5453.6|5450.8|5453.6|5450.8|5453.6|5450.8|0
1610068740000|2021-01-08 01:19:00|5450.4|5447.6|5449.1|5446.3|5450.9|5448.1|5449.1|5446.3|12
1610068760000|2021-01-08 01:19:20|5448.6|5445.8|5447.7|5444.9|5448.6|5445.8|5447.7|5444.9|7
1610068770000|2021-01-08 01:19:30|5447.6|5444.8|5446.1|5443.3|5447.6|5444.8|5445.6|5442.8|14
1610068780000|2021-01-08 01:19:40|5446.6|5443.8|5447.1|5444.3|5447.6|5444.8|5446.6|5443.8|104
1610068790000|2021-01-08 01:19:50|5447.4|5444.6|5444.7|5441.9|5447.4|5444.6|5444.7|5441.9|95
1610068800000|2021-01-08 01:20:00|5444.6|5441.8|5442.7|5439.9|5445.2|5442.4|5441.7|5438.9|70
1610068810000|2021-01-08 01:20:10|5443.7|5440.9|5443.7|5440.9|5444.7|5441.9|5443.4|5440.6|8
1610068820000|2021-01-08 01:20:20|5444.1|5441.3|5443.7|5440.9|5444.1|5441.3|5443.7|5440.9|6
1610068830000|2021-01-08 01:20:30|5444.4|5441.6|5442.7|5439.9|5444.4|5441.6|5442.7|5439.9|7
1610068840000|2021-01-08 01:20:40|5442.4|5439.6|5442.7|5439.9|5443.1|5440.3|5441.7|5438.9|1
1610068850000|2021-01-08 01:20:50|5443.1|5440.3|5443.1|5440.3|5443.1|5440.3|5443.1|5440.3|0
1610068860000|2021-01-08 01:21:00|5443.7|5440.9|5440.1|5437.3|5443.7|5440.9|5439.7|5436.9|64
1610068870000|2021-01-08 01:21:10|5440.4|5437.6|5438.1|5435.3|5440.6|5437.8|5437.7|5434.9|22
1610068880000|2021-01-08 01:21:20|5437.7|5434.9|5438.1|5435.3|5438.6|5435.8|5437.7|5434.9|8
1610068890000|2021-01-08 01:21:30|5440.1|5437.3|5437.1|5434.3|5440.1|5437.3|5435.9|5433.1|117
1610068900000|2021-01-08 01:21:40|5436.7|5433.9|5438.1|5435.3|5438.1|5435.3|5436.7|5433.9|1
1610068910000|2021-01-08 01:21:50|5437.7|5434.9|5439.2|5436.4|5439.2|5436.4|5437.7|5434.9|3
1610068920000|2021-01-08 01:22:00|5439.7|5436.9|5438.6|5435.8|5439.7|5436.9|5437.9|5435.1|14
1610068930000|2021-01-08 01:22:10|5438.7|5435.9|5438.4|5435.6|5438.7|5435.9|5438.4|5435.6|1
1610068940000|2021-01-08 01:22:20|5438.7|5435.9|5438.1|5435.3|5439.6|5436.8|5438.1|5435.3|1
1610068950000|2021-01-08 01:22:30|5437.9|5435.1|5438.7|5435.9|5438.7|5435.9|5437.7|5434.9|43
1610068960000|2021-01-08 01:22:40|5439.2|5436.4|5439.7|5436.9|5441.1|5438.3|5439.2|5436.4|4
1610068970000|2021-01-08 01:22:50|5439.6|5436.8|5440.2|5437.4|5440.7|5437.9|5439.2|5436.4|2
1610068980000|2021-01-08 01:23:00|5440.6|5437.8|5441.7|5438.9|5441.7|5438.9|5440.2|5437.4|11
1610068990000|2021-01-08 01:23:10|5442.1|5439.3|5441.7|5438.9|5442.1|5439.3|5441.7|5438.9|3
1610069000000|2021-01-08 01:23:20|5442.1|5439.3|5441.7|5438.9|5442.1|5439.3|5441.7|5438.9|0
1610069010000|2021-01-08 01:23:30|5442.1|5439.3|5442.7|5439.9|5442.7|5439.9|5441.7|5438.9|0
1610069020000|2021-01-08 01:23:40|5443.1|5440.3|5444.1|5441.3|5444.2|5441.4|5443.1|5440.3|4
1610069030000|2021-01-08 01:23:50|5443.7|5440.9|5443.7|5440.9|5443.7|5440.9|5443.7|5440.9|0
1610069040000|2021-01-08 01:24:00|5444.1|5441.3|5444.7|5441.9|5445.1|5442.3|5444.1|5441.3|8
1610069050000|2021-01-08 01:24:10|5443.7|5440.9|5444.2|5441.4|5444.6|5441.8|5443.7|5440.9|9
1610069060000|2021-01-08 01:24:20|5444.1|5441.3|5446.1|5443.3|5446.1|5443.3|5444.1|5441.3|13
1610069070000|2021-01-08 01:24:30|5446.6|5443.8|5446.6|5443.8|5446.6|5443.8|5446.6|5443.8|0
1610069080000|2021-01-08 01:24:40|5446.7|5443.9|5444.7|5441.9|5446.7|5443.9|5444.7|5441.9|7
1610069090000|2021-01-08 01:24:50|5444.4|5441.6|5444.7|5441.9|5444.7|5441.9|5444.4|5441.6|0
1610069100000|2021-01-08 01:25:00|5444.6|5441.8|5444.7|5441.9|5445.1|5442.3|5444.2|5441.4|14
1610069110000|2021-01-08 01:25:10|5445.1|5442.3|5444.7|5441.9|5445.1|5442.3|5444.7|5441.9|1
1610069120000|2021-01-08 01:25:20|5445.2|5442.4|5444.7|5441.9|5445.2|5442.4|5444.7|5441.9|1
1610069130000|2021-01-08 01:25:30|5444.4|5441.6|5444.1|5441.3|5444.4|5441.6|5444.1|5441.3|8
1610069140000|2021-01-08 01:25:40|5444.2|5441.4|5444.7|5441.9|5444.7|5441.9|5444.2|5441.4|0
1610069150000|2021-01-08 01:25:50|5445.1|5442.3|5444.7|5441.9|5445.1|5442.3|5444.7|5441.9|0
1610069160000|2021-01-08 01:26:00|5445.4|5442.6|5445.6|5442.8|5445.6|5442.8|5445.1|5442.3|51
1610069170000|2021-01-08 01:26:10|5445.7|5442.9|5446.6|5443.8|5447.6|5444.8|5445.7|5442.9|5
1610069180000|2021-01-08 01:26:20|5447.1|5444.3|5445.6|5442.8|5447.1|5444.3|5445.1|5442.3|0
1610069190000|2021-01-08 01:26:30|5445.7|5442.9|5445.1|5442.3|5445.7|5442.9|5445.1|5442.3|0
1610069200000|2021-01-08 01:26:40|5445.4|5442.6|5445.6|5442.8|5445.7|5442.9|5445.1|5442.3|3
1610069210000|2021-01-08 01:26:50|5446.1|5443.3|5446.1|5443.3|5446.1|5443.3|5446.1|5443.3|0
1610069220000|2021-01-08 01:27:00|5446.2|5443.4|5447.6|5444.8|5447.6|5444.8|5446.2|5443.4|1
1610069230000|2021-01-08 01:27:10|5447.7|5444.9|5448.7|5445.9|5448.7|5445.9|5447.7|5444.9|3
1610069240000|2021-01-08 01:27:20|5449.1|5446.3|5449.1|5446.3|5449.1|5446.3|5449.1|5446.3|2
1610069250000|2021-01-08 01:27:30|5448.7|5445.9|5449.4|5446.6|5449.4|5446.6|5448.7|5445.9|1
1610069260000|2021-01-08 01:27:40|5449.6|5446.8|5447.7|5444.9|5449.6|5446.8|5447.7|5444.9|3
1610069270000|2021-01-08 01:27:50|5448.1|5445.3|5448.1|5445.3|5448.1|5445.3|5448.1|5445.3|0
1610069280000|2021-01-08 01:28:00|5448.7|5445.9|5448.6|5445.8|5448.7|5445.9|5448.4|5445.6|1
1610069290000|2021-01-08 01:28:10|5448.7|5445.9|5449.1|5446.3|5449.1|5446.3|5448.7|5445.9|2
1610069300000|2021-01-08 01:28:20|5448.7|5445.9|5448.7|5445.9|5448.7|5445.9|5448.7|5445.9|0
1610069310000|2021-01-08 01:28:30|5448.4|5445.6|5447.7|5444.9|5448.4|5445.6|5447.7|5444.9|5
1610069320000|2021-01-08 01:28:40|5448.6|5445.8|5449.1|5446.3|5449.1|5446.3|5448.1|5445.3|0
1610069330000|2021-01-08 01:28:50|5448.7|5445.9|5448.7|5445.9|5449.1|5446.3|5448.7|5445.9|0
1610069340000|2021-01-08 01:29:00|5449.1|5446.3|5449.1|5446.3|5449.1|5446.3|5449.1|5446.3|2
1610069350000|2021-01-08 01:29:10|5449.2|5446.4|5450.1|5447.3|5450.1|5447.3|5449.2|5446.4|0
1610069360000|2021-01-08 01:29:20|5449.7|5446.9|5450.2|5447.4|5450.2|5447.4|5449.7|5446.9|0
1610069370000|2021-01-08 01:29:30|5450.1|5447.3|5450.1|5447.3|5450.1|5447.3|5450.1|5447.3|0
1610069380000|2021-01-08 01:29:40|5450.2|5447.4|5449.7|5446.9|5451.6|5448.8|5449.7|5446.9|27
1610069390000|2021-01-08 01:29:50|||||||||1
1610069400000|2021-01-08 01:30:00|5449.6|5446.8|5449.1|5446.3|5449.9|5447.1|5448.7|5445.9|13
1610069410000|2021-01-08 01:30:10|5448.6|5445.8|5448.1|5445.3|5448.6|5445.8|5448.1|5445.3|5
1610069430000|2021-01-08 01:30:30|5447.7|5444.9|5448.7|5445.9|5448.7|5445.9|5447.2|5444.4|0
1610069440000|2021-01-08 01:30:40|5449.1|5446.3|5450.7|5447.9|5450.7|5447.9|5449.1|5446.3|1
1610069450000|2021-01-08 01:30:50|5451.1|5448.3|5452.6|5449.8|5452.6|5449.8|5451.1|5448.3|4
1610069460000|2021-01-08 01:31:00|5452.1|5449.3|5452.7|5449.9|5453.6|5450.8|5452.1|5449.3|2
1610069470000|2021-01-08 01:31:10|5453.1|5450.3|5452.7|5449.9|5453.6|5450.8|5452.7|5449.9|2
1610069480000|2021-01-08 01:31:20|5453.1|5450.3|5454.1|5451.3|5454.1|5451.3|5452.7|5449.9|3
1610069490000|2021-01-08 01:31:30|5454.4|5451.6|5454.7|5451.9|5454.7|5451.9|5454.4|5451.6|0
1610069500000|2021-01-08 01:31:40|5455.1|5452.3|5454.1|5451.3|5455.1|5452.3|5454.1|5451.3|9
1610069510000|2021-01-08 01:31:50|5453.7|5450.9|5453.1|5450.3|5454.1|5451.3|5453.1|5450.3|9
1610069520000|2021-01-08 01:32:00|5452.7|5449.9|5453.1|5450.3|5453.7|5450.9|5452.7|5449.9|1
1610069530000|2021-01-08 01:32:10|5452.7|5449.9|5452.6|5449.8|5452.7|5449.9|5452.6|5449.8|2
1610069540000|2021-01-08 01:32:20|5452.1|5449.3|5452.6|5449.8|5452.6|5449.8|5451.7|5448.9|4
1610069550000|2021-01-08 01:32:30|5452.7|5449.9|5453.1|5450.3|5453.1|5450.3|5452.7|5449.9|0
1610069560000|2021-01-08 01:32:40|5453.2|5450.4|5453.2|5450.4|5453.2|5450.4|5453.2|5450.4|0
1610069580000|2021-01-08 01:33:00|5453.1|5450.3|5453.1|5450.3|5453.1|5450.3|5453.1|5450.3|2
1610069590000|2021-01-08 01:33:10|5452.7|5449.9|5452.2|5449.4|5452.7|5449.9|5452.2|5449.4|2
1610069600000|2021-01-08 01:33:20|5452.6|5449.8|5453.1|5450.3|5453.1|5450.3|5452.6|5449.8|2
1610069610000|2021-01-08 01:33:30|5452.7|5449.9|5451.1|5448.3|5452.7|5449.9|5451.1|5448.3|1
1610069620000|2021-01-08 01:33:40|5451.7|5448.9|5453.6|5450.8|5454.6|5451.8|5451.7|5448.9|21
1610069640000|2021-01-08 01:34:00|5453.1|5450.3|5453.1|5450.3|5453.1|5450.3|5453.1|5450.3|1
1610069660000|2021-01-08 01:34:20|5453.7|5450.9|5451.7|5448.9|5453.7|5450.9|5451.7|5448.9|2
1610069670000|2021-01-08 01:34:30|5452.1|5449.3|5453.4|5450.6|5453.7|5450.9|5451.7|5448.9|7
1610069680000|2021-01-08 01:34:40|5453.6|5450.8|5454.2|5451.4|5455.4|5452.6|5453.6|5450.8|1
1610069690000|2021-01-08 01:34:50|5453.2|5450.4|5452.7|5449.9|5453.2|5450.4|5452.7|5449.9|0
1610069710000|2021-01-08 01:35:10|5452.1|5449.3|5452.1|5449.3|5452.1|5449.3|5452.1|5449.3|1
1610069720000|2021-01-08 01:35:20|5451.1|5448.3|5451.7|5448.9|5451.7|5448.9|5450.7|5447.9|9
1610069730000|2021-01-08 01:35:30|5452.4|5449.6|5451.1|5448.3|5452.4|5449.6|5450.7|5447.9|2
1610069740000|2021-01-08 01:35:40|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|5451.4|5448.6|0
1610069750000|2021-01-08 01:35:50|5451.4|5448.6|5451.7|5448.9|5451.7|5448.9|5450.7|5447.9|2
1610069760000|2021-01-08 01:36:00|5451.4|5448.6|5451.4|5448.6|5451.4|5448.6|5451.4|5448.6|0
1610069770000|2021-01-08 01:36:10|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|5451.4|5448.6|0
1610069780000|2021-01-08 01:36:20|5452.2|5449.4|5452.4|5449.6|5452.7|5449.9|5452.1|5449.3|0
1610069790000|2021-01-08 01:36:30|5452.2|5449.4|5452.2|5449.4|5452.2|5449.4|5452.2|5449.4|0
1610069820000|2021-01-08 01:37:00|5450.7|5447.9|5450.7|5447.9|5450.7|5447.9|5450.7|5447.9|4
1610069840000|2021-01-08 01:37:20|5450.6|5447.8|5448.1|5445.3|5450.6|5447.8|5448.1|5445.3|5
1610069850000|2021-01-08 01:37:30|5447.7|5444.9|5448.1|5445.3|5448.1|5445.3|5447.7|5444.9|0
1610069860000|2021-01-08 01:37:40|5448.4|5445.6|5448.7|5445.9|5448.7|5445.9|5448.4|5445.6|0
1610069880000|2021-01-08 01:38:00|5449.1|5446.3|5450.1|5447.3|5450.1|5447.3|5449.1|5446.3|0
1610069900000|2021-01-08 01:38:20|5448.9|5446.1|5448.9|5446.1|5449.7|5446.9|5448.9|5446.1|4
1610069910000|2021-01-08 01:38:30|5448.4|5445.6|5449.1|5446.3|5449.1|5446.3|5448.2|5445.4|5
1610069920000|2021-01-08 01:38:40|5450.1|5447.3|5449.2|5446.4|5450.1|5447.3|5449.2|5446.4|0
1610069940000|2021-01-08 01:39:00|5449.6|5446.8|5449.6|5446.8|5449.6|5446.8|5449.6|5446.8|0
1610069950000|2021-01-08 01:39:10|5449.7|5446.9|5449.7|5446.9|5449.7|5446.9|5449.7|5446.9|1
1610069960000|2021-01-08 01:39:20|5450.4|5447.6|5450.7|5447.9|5450.7|5447.9|5450.4|5447.6|1
1610069970000|2021-01-08 01:39:30|5451.1|5448.3|5451.7|5448.9|5451.7|5448.9|5451.1|5448.3|0
1610069980000|2021-01-08 01:39:40|5452.1|5449.3|5452.1|5449.3|5452.1|5449.3|5452.1|5449.3|0
1610070000000|2021-01-08 01:40:00|5451.7|5448.9|5452.1|5449.3|5452.1|5449.3|5451.7|5448.9|1
1610070010000|2021-01-08 01:40:10|5451.7|5448.9|5450.4|5447.6|5451.7|5448.9|5450.4|5447.6|1
1610070030000|2021-01-08 01:40:30|5450.7|5447.9|5450.1|5447.3|5450.7|5447.9|5449.7|5446.9|2
1610070040000|2021-01-08 01:40:40|5450.2|5447.4|5450.4|5447.6|5450.7|5447.9|5450.2|5447.4|1
1610070050000|2021-01-08 01:40:50|5450.7|5447.9|5453.7|5450.9|5453.7|5450.9|5450.7|5447.9|4
1610070060000|2021-01-08 01:41:00|5453.4|5450.6|5453.7|5450.9|5453.7|5450.9|5453.1|5450.3|1
1610070070000|2021-01-08 01:41:10|5454.6|5451.8|5454.7|5451.9|5454.7|5451.9|5454.6|5451.8|2
1610070080000|2021-01-08 01:41:20|5454.4|5451.6|5453.4|5450.6|5454.4|5451.6|5453.4|5450.6|6
1610070100000|2021-01-08 01:41:40|5453.2|5450.4|5453.7|5450.9|5454.4|5451.6|5453.2|5450.4|1
1610070110000|2021-01-08 01:41:50|5453.4|5450.6|5453.4|5450.6|5453.4|5450.6|5453.4|5450.6|0
1610070120000|2021-01-08 01:42:00|5452.7|5449.9|5452.7|5449.9|5452.7|5449.9|5452.7|5449.9|0
1610070130000|2021-01-08 01:42:10|5452.4|5449.6|5453.2|5450.4|5453.2|5450.4|5452.4|5449.6|0
1610070140000|2021-01-08 01:42:20|5454.2|5451.4|5454.6|5451.8|5454.6|5451.8|5454.2|5451.4|0
1610070150000|2021-01-08 01:42:30|5454.7|5451.9|5453.7|5450.9|5454.7|5451.9|5453.7|5450.9|3
1610070160000|2021-01-08 01:42:40|5454.1|5451.3|5454.1|5451.3|5454.1|5451.3|5454.1|5451.3|0
1610070170000|2021-01-08 01:42:50|5453.7|5450.9|5453.4|5450.6|5454.1|5451.3|5453.4|5450.6|10
1610070180000|2021-01-08 01:43:00|5453.1|5450.3|5452.7|5449.9|5453.1|5450.3|5452.7|5449.9|2
1610070200000|2021-01-08 01:43:20|5452.2|5449.4|5452.7|5449.9|5452.7|5449.9|5452.2|5449.4|1
1610070210000|2021-01-08 01:43:30|5451.7|5448.9|5451.7|5448.9|5452.7|5449.9|5451.7|5448.9|8
1610070220000|2021-01-08 01:43:40|5450.9|5448.1|5450.9|5448.1|5450.9|5448.1|5450.9|5448.1|6
1610070230000|2021-01-08 01:43:50|||||||||1
1610070240000|2021-01-08 01:44:00|5451.2|5448.4|5451.2|5448.4|5451.2|5448.4|5451.2|5448.4|0
1610070250000|2021-01-08 01:44:10|5451.4|5448.6|5452.4|5449.6|5452.4|5449.6|5450.9|5448.1|11
1610070260000|2021-01-08 01:44:20|5452.7|5449.9|5451.7|5448.9|5452.7|5449.9|5451.7|5448.9|4
1610070280000|2021-01-08 01:44:40|5450.9|5448.1|5451.4|5448.6|5451.4|5448.6|5450.9|5448.1|6
1610070320000|2021-01-08 01:45:20|5451.7|5448.9|5452.4|5449.6|5452.7|5449.9|5451.7|5448.9|0
1610070330000|2021-01-08 01:45:30|5452.7|5449.9|5453.7|5450.9|5453.7|5450.9|5452.7|5449.9|1
1610070350000|2021-01-08 01:45:50|5454.4|5451.6|5454.7|5451.9|5454.7|5451.9|5454.4|5451.6|1
1610070360000|2021-01-08 01:46:00|5454.9|5452.1|5454.9|5452.1|5454.9|5452.1|5454.9|5452.1|36
1610070370000|2021-01-08 01:46:10|5454.7|5451.9|5454.9|5452.1|5454.9|5452.1|5454.7|5451.9|3
1610070380000|2021-01-08 01:46:20|5456.1|5453.3|5456.7|5453.9|5457.1|5454.3|5455.7|5452.9|6
1610070390000|2021-01-08 01:46:30|5456.1|5453.3|5456.7|5453.9|5457.1|5454.3|5456.1|5453.3|8
1610070400000|2021-01-08 01:46:40|5457.1|5454.3|5457.1|5454.3|5457.1|5454.3|5457.1|5454.3|0
1610070410000|2021-01-08 01:46:50|5456.7|5453.9|5456.7|5453.9|5457.1|5454.3|5456.7|5453.9|2
1610070420000|2021-01-08 01:47:00|5457.1|5454.3|5457.6|5454.8|5457.7|5454.9|5457.1|5454.3|7
1610070430000|2021-01-08 01:47:10|5457.7|5454.9|5455.9|5453.1|5457.7|5454.9|5455.9|5453.1|2
1610070440000|2021-01-08 01:47:20|5456.6|5453.8|5456.6|5453.8|5456.6|5453.8|5456.6|5453.8|1
1610070460000|2021-01-08 01:47:40|5455.7|5452.9|5454.7|5451.9|5455.7|5452.9|5454.7|5451.9|1
1610070470000|2021-01-08 01:47:50|5455.1|5452.3|5453.7|5450.9|5455.1|5452.3|5453.7|5450.9|509
1610070480000|2021-01-08 01:48:00|5454.1|5451.3|5453.7|5450.9|5454.1|5451.3|5453.7|5450.9|0
1610070490000|2021-01-08 01:48:10|5453.9|5451.1|5454.4|5451.6|5454.4|5451.6|5453.9|5451.1|0
1610070500000|2021-01-08 01:48:20|5454.7|5451.9|5454.7|5451.9|5454.7|5451.9|5454.7|5451.9|0
1610070510000|2021-01-08 01:48:30|5453.7|5450.9|5453.7|5450.9|5453.7|5450.9|5453.7|5450.9|1
1610070530000|2021-01-08 01:48:50|5452.7|5449.9|5453.4|5450.6|5453.4|5450.6|5452.7|5449.9|0
1610070540000|2021-01-08 01:49:00|5453.1|5450.3|5452.4|5449.6|5453.1|5450.3|5451.7|5448.9|3
1610070550000|2021-01-08 01:49:10|||||||||1
1610070560000|2021-01-08 01:49:20|5451.4|5448.6|5451.4|5448.6|5451.4|5448.6|5451.4|5448.6|1
1610070570000|2021-01-08 01:49:30|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|26
1610070580000|2021-01-08 01:49:40|5451.4|5448.6|5451.4|5448.6|5451.4|5448.6|5451.4|5448.6|1
1610070590000|2021-01-08 01:49:50|5450.7|5447.9|5450.7|5447.9|5450.7|5447.9|5450.7|5447.9|0
1610070610000|2021-01-08 01:50:10|5450.4|5447.6|5450.4|5447.6|5450.4|5447.6|5450.4|5447.6|1
1610070620000|2021-01-08 01:50:20|5450.7|5447.9|5450.7|5447.9|5450.7|5447.9|5450.4|5447.6|0
1610070630000|2021-01-08 01:50:30|5450.4|5447.6|5450.4|5447.6|5450.7|5447.9|5450.4|5447.6|0
1610070650000|2021-01-08 01:50:50|5450.9|5448.1|5450.4|5447.6|5450.9|5448.1|5450.4|5447.6|2
1610070660000|2021-01-08 01:51:00|5450.7|5447.9|5450.7|5447.9|5450.7|5447.9|5450.4|5447.6|0
1610070670000|2021-01-08 01:51:10|5450.9|5448.1|5450.4|5447.6|5450.9|5448.1|5450.4|5447.6|0
1610070680000|2021-01-08 01:51:20|5450.7|5447.9|5450.4|5447.6|5450.7|5447.9|5450.4|5447.6|0
1610070720000|2021-01-08 01:52:00|5450.7|5447.9|5450.4|5447.6|5450.7|5447.9|5450.4|5447.6|2
1610070740000|2021-01-08 01:52:20|5449.9|5447.1|5449.7|5446.9|5449.9|5447.1|5449.4|5446.6|7
1610070750000|2021-01-08 01:52:30|5449.9|5447.1|5449.9|5447.1|5450.4|5447.6|5449.9|5447.1|7
1610070760000|2021-01-08 01:52:40|5449.7|5446.9|5449.9|5447.1|5449.9|5447.1|5449.7|5446.9|55
1610070770000|2021-01-08 01:52:50|5449.4|5446.6|5449.4|5446.6|5449.4|5446.6|5449.4|5446.6|0
1610070780000|2021-01-08 01:53:00|5449.7|5446.9|5449.7|5446.9|5449.7|5446.9|5449.7|5446.9|0
1610070790000|2021-01-08 01:53:10|5449.9|5447.1|5449.9|5447.1|5449.9|5447.1|5449.7|5446.9|2
1610070800000|2021-01-08 01:53:20|5449.2|5446.4|5449.7|5446.9|5449.7|5446.9|5448.9|5446.1|2
1610070810000|2021-01-08 01:53:30|5449.4|5446.6|5449.9|5447.1|5449.9|5447.1|5449.4|5446.6|0
1610070820000|2021-01-08 01:53:40|5449.4|5446.6|5449.1|5446.3|5449.9|5447.1|5448.7|5445.9|39
1610070830000|2021-01-08 01:53:50|5448.7|5445.9|5447.7|5444.9|5448.7|5445.9|5446.9|5444.1|12
1610070860000|2021-01-08 01:54:20|5448.7|5445.9|5447.7|5444.9|5448.7|5445.9|5447.7|5444.9|6
1610070870000|2021-01-08 01:54:30|5447.9|5445.1|5448.2|5445.4|5448.2|5445.4|5447.9|5445.1|1
1610070880000|2021-01-08 01:54:40|5449.2|5446.4|5449.7|5446.9|5450.1|5447.3|5449.2|5446.4|0
1610070890000|2021-01-08 01:54:50|5449.4|5446.6|5449.4|5446.6|5449.4|5446.6|5449.4|5446.6|0
1610070910000|2021-01-08 01:55:10|5449.7|5446.9|5449.7|5446.9|5449.7|5446.9|5449.4|5446.6|0
1610070930000|2021-01-08 01:55:30|5449.4|5446.6|5448.9|5446.1|5449.4|5446.6|5448.9|5446.1|0
1610070940000|2021-01-08 01:55:40|5448.7|5445.9|5448.9|5446.1|5449.2|5446.4|5448.7|5445.9|1
1610070960000|2021-01-08 01:56:00|5448.7|5445.9|5448.1|5445.3|5448.7|5445.9|5447.7|5444.9|3
1610070970000|2021-01-08 01:56:10|5448.2|5445.4|5447.7|5444.9|5448.2|5445.4|5447.7|5444.9|49
1610070980000|2021-01-08 01:56:20|5447.1|5444.3|5447.4|5444.6|5447.4|5444.6|5446.7|5443.9|1
1610071000000|2021-01-08 01:56:40|5447.7|5444.9|5448.1|5445.3|5448.1|5445.3|5447.7|5444.9|0
1610071010000|2021-01-08 01:56:50|5447.9|5445.1|5447.7|5444.9|5447.9|5445.1|5447.7|5444.9|0
1610071020000|2021-01-08 01:57:00|5448.1|5445.3|5449.6|5446.8|5449.6|5446.8|5447.7|5444.9|0
1610071030000|2021-01-08 01:57:10|5450.1|5447.3|5450.1|5447.3|5450.1|5447.3|5449.7|5446.9|0
1610071040000|2021-01-08 01:57:20|5451.1|5448.3|5451.2|5448.4|5451.2|5448.4|5450.7|5447.9|3
1610071050000|2021-01-08 01:57:30|5450.7|5447.9|5450.7|5447.9|5450.7|5447.9|5450.7|5447.9|0
1610071070000|2021-01-08 01:57:50|||||||||1
1610071080000|2021-01-08 01:58:00|5450.1|5447.3|5450.1|5447.3|5450.1|5447.3|5450.1|5447.3|1
1610071090000|2021-01-08 01:58:10|5450.4|5447.6|5450.4|5447.6|5450.4|5447.6|5450.4|5447.6|0
1610071110000|2021-01-08 01:58:30|5450.7|5447.9|5450.4|5447.6|5450.7|5447.9|5450.4|5447.6|2
1610071120000|2021-01-08 01:58:40|5450.1|5447.3|5449.7|5446.9|5450.1|5447.3|5449.7|5446.9|0
1610071130000|2021-01-08 01:58:50|5450.1|5447.3|5450.1|5447.3|5450.1|5447.3|5450.1|5447.3|0
1610071140000|2021-01-08 01:59:00|5450.4|5447.6|5450.1|5447.3|5450.4|5447.6|5449.7|5446.9|0
1610071150000|2021-01-08 01:59:10|5449.7|5446.9|5449.7|5446.9|5449.7|5446.9|5449.4|5446.6|3
1610071180000|2021-01-08 01:59:40|5449.4|5446.6|5449.4|5446.6|5449.7|5446.9|5449.4|5446.6|2
1610071190000|2021-01-08 01:59:50|5449.7|5446.9|5449.7|5446.9|5449.7|5446.9|5449.7|5446.9|0
1610071200000|2021-01-08 02:00:00|5449.4|5446.6|5449.4|5446.6|5449.4|5446.6|5449.4|5446.6|1
1610071210000|2021-01-08 02:00:10|5449.1|5446.3|5447.7|5444.9|5449.1|5446.3|5447.7|5444.9|4
1610071220000|2021-01-08 02:00:20|5448.1|5445.3|5448.1|5445.3|5448.1|5445.3|5448.1|5445.3|3
1610071230000|2021-01-08 02:00:30|5448.2|5445.4|5448.2|5445.4|5448.2|5445.4|5448.2|5445.4|0
1610071240000|2021-01-08 02:00:40|5448.4|5445.6|5448.4|5445.6|5448.4|5445.6|5448.4|5445.6|0
1610071260000|2021-01-08 02:01:00|5448.2|5445.4|5448.7|5445.9|5449.1|5446.3|5447.7|5444.9|0
1610071270000|2021-01-08 02:01:10|5449.2|5446.4|5449.2|5446.4|5449.2|5446.4|5449.2|5446.4|1
1610071330000|2021-01-08 02:02:10|5448.7|5445.9|5448.7|5445.9|5448.7|5445.9|5448.7|5445.9|0
1610071350000|2021-01-08 02:02:30|5448.2|5445.4|5447.7|5444.9|5448.2|5445.4|5447.6|5444.8|2
1610071360000|2021-01-08 02:02:40|5448.7|5445.9|5449.1|5446.3|5449.6|5446.8|5448.7|5445.9|2
1610071370000|2021-01-08 02:02:50|5449.6|5446.8|5449.6|5446.8|5449.6|5446.8|5449.6|5446.8|0
1610071410000|2021-01-08 02:03:30|5448.9|5446.1|5449.7|5446.9|5449.7|5446.9|5448.7|5445.9|2
1610071420000|2021-01-08 02:03:40|5450.2|5447.4|5450.7|5447.9|5450.9|5448.1|5450.2|5447.4|2
1610071440000|2021-01-08 02:04:00|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|2
1610071450000|2021-01-08 02:04:10|5451.6|5448.8|5451.6|5448.8|5451.6|5448.8|5451.6|5448.8|0
1610071460000|2021-01-08 02:04:20|5451.9|5449.1|5452.7|5449.9|5453.4|5450.6|5451.9|5449.1|5
1610071470000|2021-01-08 02:04:30|5453.2|5450.4|5453.7|5450.9|5453.7|5450.9|5453.2|5450.4|4
1610071480000|2021-01-08 02:04:40|5454.1|5451.3|5454.7|5451.9|5454.7|5451.9|5454.1|5451.3|5
1610071500000|2021-01-08 02:05:00|5455.1|5452.3|5454.7|5451.9|5455.1|5452.3|5454.7|5451.9|3
1610071510000|2021-01-08 02:05:10|||||||||2
1610071530000|2021-01-08 02:05:30|5453.7|5450.9|5453.7|5450.9|5453.7|5450.9|5453.7|5450.9|1
1610071540000|2021-01-08 02:05:40|5453.2|5450.4|5452.7|5449.9|5453.2|5450.4|5452.7|5449.9|0
1610071550000|2021-01-08 02:05:50|5452.2|5449.4|5452.2|5449.4|5452.2|5449.4|5452.2|5449.4|1
1610071560000|2021-01-08 02:06:00|5452.7|5449.9|5451.9|5449.1|5452.7|5449.9|5451.9|5449.1|3
1610071570000|2021-01-08 02:06:10|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|0
1610071580000|2021-01-08 02:06:20|5451.4|5448.6|5451.4|5448.6|5451.4|5448.6|5451.4|5448.6|0
1610071590000|2021-01-08 02:06:30|5451.2|5448.4|5451.2|5448.4|5451.2|5448.4|5450.7|5447.9|1
1610071600000|2021-01-08 02:06:40|5450.9|5448.1|5449.7|5446.9|5450.9|5448.1|5449.7|5446.9|1
1610071610000|2021-01-08 02:06:50|5450.4|5447.6|5450.7|5447.9|5450.7|5447.9|5450.4|5447.6|0
1610071620000|2021-01-08 02:07:00|5450.4|5447.6|5449.7|5446.9|5450.4|5447.6|5449.4|5446.6|3
1610071640000|2021-01-08 02:07:20|5450.1|5447.3|5450.7|5447.9|5450.7|5447.9|5450.1|5447.3|2
1610071680000|2021-01-08 02:08:00|5450.2|5447.4|5450.2|5447.4|5450.2|5447.4|5450.2|5447.4|0
1610071700000|2021-01-08 02:08:20|5449.7|5446.9|5450.7|5447.9|5450.7|5447.9|5449.7|5446.9|1
1610071720000|2021-01-08 02:08:40|5451.1|5448.3|5451.4|5448.6|5451.7|5448.9|5451.1|5448.3|1
1610071740000|2021-01-08 02:09:00|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|5451.4|5448.6|1
1610071750000|2021-01-08 02:09:10|5451.4|5448.6|5451.4|5448.6|5451.4|5448.6|5451.4|5448.6|0
1610071760000|2021-01-08 02:09:20|5451.7|5448.9|5451.4|5448.6|5452.7|5449.9|5451.4|5448.6|2
1610071820000|2021-01-08 02:10:20|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|0
1610071840000|2021-01-08 02:10:40|5452.1|5449.3|5451.7|5448.9|5452.1|5449.3|5451.7|5448.9|1
1610071850000|2021-01-08 02:10:50|5452.1|5449.3|5452.4|5449.6|5452.4|5449.6|5452.1|5449.3|0
1610071860000|2021-01-08 02:11:00|5452.7|5449.9|5452.7|5449.9|5452.7|5449.9|5452.7|5449.9|0
1610071870000|2021-01-08 02:11:10|5453.4|5450.6|5454.4|5451.6|5454.4|5451.6|5453.1|5450.3|4
1610071880000|2021-01-08 02:11:20|5454.7|5451.9|5454.7|5451.9|5454.7|5451.9|5454.4|5451.6|1
1610071890000|2021-01-08 02:11:30|5455.4|5452.6|5455.2|5452.4|5455.7|5452.9|5455.2|5452.4|0
1610071900000|2021-01-08 02:11:40|5454.7|5451.9|5455.7|5452.9|5455.7|5452.9|5454.7|5451.9|3
1610071910000|2021-01-08 02:11:50|5455.4|5452.6|5455.4|5452.6|5455.4|5452.6|5455.4|5452.6|0
1610071920000|2021-01-08 02:12:00|5454.7|5451.9|5454.7|5451.9|5454.7|5451.9|5454.7|5451.9|2
1610071930000|2021-01-08 02:12:10|5455.1|5452.3|5455.7|5452.9|5455.7|5452.9|5455.1|5452.3|0
1610071960000|2021-01-08 02:12:40|5455.2|5452.4|5454.7|5451.9|5455.2|5452.4|5454.7|5451.9|1
1610071970000|2021-01-08 02:12:50|5455.1|5452.3|5454.7|5451.9|5455.1|5452.3|5454.7|5451.9|0
1610071990000|2021-01-08 02:13:10|5455.1|5452.3|5455.2|5452.4|5455.2|5452.4|5455.1|5452.3|0
1610072000000|2021-01-08 02:13:20|5454.9|5452.1|5455.1|5452.3|5455.1|5452.3|5454.7|5451.9|1
1610072010000|2021-01-08 02:13:30|5454.7|5451.9|5454.7|5451.9|5454.7|5451.9|5454.7|5451.9|0
1610072030000|2021-01-08 02:13:50|5453.9|5451.1|5454.7|5451.9|5454.7|5451.9|5453.7|5450.9|6
1610072040000|2021-01-08 02:14:00|5454.4|5451.6|5454.7|5451.9|5454.7|5451.9|5454.4|5451.6|1
1610072050000|2021-01-08 02:14:10|5455.7|5452.9|5454.7|5451.9|5455.7|5452.9|5454.7|5451.9|3
1610072090000|2021-01-08 02:14:50|||||||||8
1610072120000|2021-01-08 02:15:20|5453.7|5450.9|5453.7|5450.9|5453.7|5450.9|5453.7|5450.9|1
1610072140000|2021-01-08 02:15:40|5454|5451.2|5454.7|5451.9|5454.7|5451.9|5454|5451.2|0
1610072150000|2021-01-08 02:15:50|5454.4|5451.6|5454.4|5451.6|5454.4|5451.6|5454.4|5451.6|0
1610072160000|2021-01-08 02:16:00|5454|5451.2|5454.2|5451.4|5454.2|5451.4|5453.7|5450.9|0
1610072170000|2021-01-08 02:16:10|5454.7|5451.9|5454.2|5451.4|5454.7|5451.9|5454.2|5451.4|1
1610072180000|2021-01-08 02:16:20|5453.9|5451.1|5453.7|5450.9|5453.9|5451.1|5453.7|5450.9|0
1610072190000|2021-01-08 02:16:30|5454.2|5451.4|5454.2|5451.4|5454.2|5451.4|5454.2|5451.4|0
1610072210000|2021-01-08 02:16:50|5453.7|5450.9|5453.7|5450.9|5453.7|5450.9|5453.7|5450.9|0
1610072230000|2021-01-08 02:17:10|5453.4|5450.6|5453.7|5450.9|5453.7|5450.9|5453.4|5450.6|0
1610072260000|2021-01-08 02:17:40|5453.2|5450.4|5453.2|5450.4|5453.2|5450.4|5453.2|5450.4|0
1610072270000|2021-01-08 02:17:50|5452.7|5449.9|5452.7|5449.9|5452.7|5449.9|5452.7|5449.9|0
1610072280000|2021-01-08 02:18:00|5453.7|5450.9|5453.7|5450.9|5453.7|5450.9|5453.7|5450.9|1
1610072310000|2021-01-08 02:18:30|5454.1|5451.3|5454.4|5451.6|5454.4|5451.6|5454.1|5451.3|3
1610072320000|2021-01-08 02:18:40|5454.7|5451.9|5454.7|5451.9|5454.7|5451.9|5454.7|5451.9|0
1610072330000|2021-01-08 02:18:50|5454.4|5451.6|5454.4|5451.6|5454.4|5451.6|5454.4|5451.6|0
1610072340000|2021-01-08 02:19:00|5454.7|5451.9|5454.7|5451.9|5454.7|5451.9|5454.7|5451.9|0
1610072390000|2021-01-08 02:19:50|5454.4|5451.6|5454.7|5451.9|5454.7|5451.9|5454.4|5451.6|0
1610072420000|2021-01-08 02:20:20|5454.4|5451.6|5454.4|5451.6|5454.4|5451.6|5454.4|5451.6|0
1610072430000|2021-01-08 02:20:30|5454.7|5451.9|5454.7|5451.9|5454.7|5451.9|5454.7|5451.9|100
1610072440000|2021-01-08 02:20:40|5455.7|5452.9|5456.7|5453.9|5456.7|5453.9|5455.7|5452.9|4
1610072480000|2021-01-08 02:21:20|5456.4|5453.6|5456.1|5453.3|5456.4|5453.6|5456.1|5453.3|0
1610072490000|2021-01-08 02:21:30|5455.7|5452.9|5455.7|5452.9|5455.7|5452.9|5455.7|5452.9|0
1610072500000|2021-01-08 02:21:40|5455.9|5453.1|5456.7|5453.9|5457|5454.2|5455.9|5453.1|1
1610072520000|2021-01-08 02:22:00|5456.4|5453.6|5456.4|5453.6|5456.7|5453.9|5456.4|5453.6|2
1610072540000|2021-01-08 02:22:20|5456.7|5453.9|5456.4|5453.6|5456.7|5453.9|5456.4|5453.6|0
1610072560000|2021-01-08 02:22:40|5456.2|5453.4|5455.7|5452.9|5456.2|5453.4|5455.7|5452.9|0
1610072570000|2021-01-08 02:22:50|||||||||1
1610072580000|2021-01-08 02:23:00|5455.9|5453.1|5456.4|5453.6|5456.7|5453.9|5455.9|5453.1|3
1610072590000|2021-01-08 02:23:10|5456.7|5453.9|5455.7|5452.9|5456.7|5453.9|5455.7|5452.9|0
1610072700000|2021-01-08 02:25:00|5455.9|5453.1|5458.7|5455.9|5458.7|5455.9|5455.9|5453.1|4
1610072720000|2021-01-08 02:25:20|5458.4|5455.6|5458.7|5455.9|5458.7|5455.9|5458.4|5455.6|1
1610072730000|2021-01-08 02:25:30|5459.4|5456.6|5459.4|5456.6|5459.7|5456.9|5458.9|5456.1|4
1610072740000|2021-01-08 02:25:40|5459.1|5456.3|5459.2|5456.4|5459.2|5456.4|5458.9|5456.1|1
1610072750000|2021-01-08 02:25:50|5459.7|5456.9|5459.7|5456.9|5459.7|5456.9|5459.7|5456.9|0
1610072760000|2021-01-08 02:26:00|5459.4|5456.6|5459.4|5456.6|5459.4|5456.6|5459.4|5456.6|1
1610072780000|2021-01-08 02:26:20|5459.7|5456.9|5459.7|5456.9|5459.7|5456.9|5459.7|5456.9|0
1610072790000|2021-01-08 02:26:30|5459.4|5456.6|5459.4|5456.6|5459.4|5456.6|5459.4|5456.6|0
1610072800000|2021-01-08 02:26:40|5459.7|5456.9|5459.7|5456.9|5459.7|5456.9|5459.7|5456.9|0
1610072810000|2021-01-08 02:26:50|5459.4|5456.6|5459.4|5456.6|5459.4|5456.6|5459.4|5456.6|0
1610072820000|2021-01-08 02:27:00|5460.2|5457.4|5459.7|5456.9|5460.2|5457.4|5459.7|5456.9|2
1610072830000|2021-01-08 02:27:10|5459.4|5456.6|5459.4|5456.6|5459.4|5456.6|5459.4|5456.6|1
1610072850000|2021-01-08 02:27:30|5458.7|5455.9|5458.7|5455.9|5458.7|5455.9|5458.7|5455.9|0
1610072860000|2021-01-08 02:27:40|5458.9|5456.1|5458.9|5456.1|5458.9|5456.1|5458.9|5456.1|0
1610072870000|2021-01-08 02:27:50|5459|5456.2|5458.7|5455.9|5459.2|5456.4|5458.7|5455.9|5
1610072890000|2021-01-08 02:28:10|5459.4|5456.6|5459.7|5456.9|5459.7|5456.9|5459.4|5456.6|1
1610072900000|2021-01-08 02:28:20|5459.4|5456.6|5458.7|5455.9|5459.4|5456.6|5458.7|5455.9|0
1610072940000|2021-01-08 02:29:00|5459.4|5456.6|5459.7|5456.9|5459.7|5456.9|5459.4|5456.6|1
1610072950000|2021-01-08 02:29:10|5459.4|5456.6|5459.2|5456.4|5459.4|5456.6|5458.7|5455.9|0
1610072970000|2021-01-08 02:29:30|5459.1|5456.3|5459.2|5456.4|5459.2|5456.4|5458.9|5456.1|2
1610072980000|2021-01-08 02:29:40|5458.9|5456.1|5458.7|5455.9|5459.2|5456.4|5458.7|5455.9|0
1610072990000|2021-01-08 02:29:50|5457.9|5455.1|5457.9|5455.1|5457.9|5455.1|5457.9|5455.1|2
1610073000000|2021-01-08 02:30:00|5458.2|5455.4|5459.7|5456.9|5460|5457.2|5458.2|5455.4|5
1610073010000|2021-01-08 02:30:10|5460|5457.2|5458.7|5455.9|5460.5|5457.7|5458.7|5455.9|2
1610073020000|2021-01-08 02:30:20|5459|5456.2|5459.7|5456.9|5459.7|5456.9|5459|5456.2|1
1610073050000|2021-01-08 02:30:50|5458.7|5455.9|5460.7|5457.9|5460.7|5457.9|5458.7|5455.9|3
1610073060000|2021-01-08 02:31:00|5461|5458.2|5462.2|5459.4|5462.7|5459.9|5460.7|5457.9|5
1610073070000|2021-01-08 02:31:10|5461.7|5458.9|5461.5|5458.7|5462.2|5459.4|5461.5|5458.7|0
1610073080000|2021-01-08 02:31:20|5461.2|5458.4|5461.2|5458.4|5461.2|5458.4|5461.2|5458.4|4
1610073090000|2021-01-08 02:31:30|5461.4|5458.6|5461.7|5458.9|5461.7|5458.9|5461.4|5458.6|0
1610073100000|2021-01-08 02:31:40|5461.5|5458.7|5461|5458.2|5461.5|5458.7|5460.7|5457.9|7
1610073110000|2021-01-08 02:31:50|5460.7|5457.9|5462.4|5459.6|5462.4|5459.6|5460.7|5457.9|1
1610073120000|2021-01-08 02:32:00|5462.7|5459.9|5462.2|5459.4|5463.2|5460.4|5461.7|5458.9|13
1610073130000|2021-01-08 02:32:10|5461.7|5458.9|5462|5459.2|5462.5|5459.7|5461.7|5458.9|3
1610073140000|2021-01-08 02:32:20|5461.7|5458.9|5462|5459.2|5462|5459.2|5461.5|5458.7|10
1610073150000|2021-01-08 02:32:30|5461.5|5458.7|5461.5|5458.7|5461.5|5458.7|5461.5|5458.7|0
1610073160000|2021-01-08 02:32:40|5461.2|5458.4|5461|5458.2|5461.2|5458.4|5461|5458.2|4
1610073170000|2021-01-08 02:32:50|5462|5459.2|5462.7|5459.9|5463|5460.2|5461.7|5458.9|7
1610073180000|2021-01-08 02:33:00|5462.5|5459.7|5462.2|5459.4|5462.5|5459.7|5462.2|5459.4|1
1610073190000|2021-01-08 02:33:10|5461.7|5458.9|5462|5459.2|5462.2|5459.4|5461.7|5458.9|1
1610073200000|2021-01-08 02:33:20|5461.4|5458.6|5461.7|5458.9|5461.7|5458.9|5461.4|5458.6|2
1610073210000|2021-01-08 02:33:30|5462.2|5459.4|5462.7|5459.9|5463.2|5460.4|5462.2|5459.4|0
1610073220000|2021-01-08 02:33:40|5463|5460.2|5463|5460.2|5463|5460.2|5463|5460.2|2
1610073240000|2021-01-08 02:34:00|5463.2|5460.4|5463.7|5460.9|5463.7|5460.9|5463|5460.2|3
1610073250000|2021-01-08 02:34:10|5464.7|5461.9|5465.7|5462.9|5466.2|5463.4|5463.7|5460.9|22
1610073260000|2021-01-08 02:34:20|5466|5463.2|5467|5464.2|5467|5464.2|5465.5|5462.7|21
1610073270000|2021-01-08 02:34:30|5468|5465.2|5470.7|5467.9|5471|5468.2|5468|5465.2|40
1610073280000|2021-01-08 02:34:40|5471.4|5468.6|5471.7|5468.9|5472|5469.2|5471.4|5468.6|14
1610073290000|2021-01-08 02:34:50|5470.7|5467.9|5470.7|5467.9|5471|5468.2|5470|5467.2|34
1610073300000|2021-01-08 02:35:00|5470.4|5467.6|5470|5467.2|5470.7|5467.9|5468.7|5465.9|11
1610073310000|2021-01-08 02:35:10|5469.7|5466.9|5469.7|5466.9|5470|5467.2|5469.7|5466.9|1
1610073320000|2021-01-08 02:35:20|5469|5466.2|5469|5466.2|5469|5466.2|5468.7|5465.9|2
1610073330000|2021-01-08 02:35:30|5469.2|5466.4|5468|5465.2|5469.2|5466.4|5468|5465.2|0
1610073340000|2021-01-08 02:35:40|5467.7|5464.9|5467.7|5464.9|5467.7|5464.9|5467.7|5464.9|0
1610073350000|2021-01-08 02:35:50|5468.9|5466.1|5467.7|5464.9|5469|5466.2|5467.7|5464.9|3
1610073360000|2021-01-08 02:36:00|5467|5464.2|5466.7|5463.9|5467|5464.2|5466.7|5463.9|2
1610073370000|2021-01-08 02:36:10|5467.1|5464.3|5467.4|5464.6|5467.7|5464.9|5466.7|5463.9|5
1610073390000|2021-01-08 02:36:30|5467.2|5464.4|5466.7|5463.9|5467.2|5464.4|5466.7|5463.9|1
1610073420000|2021-01-08 02:37:00|5466|5463.2|5466.7|5463.9|5467|5464.2|5465.7|5462.9|3
1610073430000|2021-01-08 02:37:10|5466.4|5463.6|5466|5463.2|5466.4|5463.6|5466|5463.2|1
1610073440000|2021-01-08 02:37:20|5465.7|5462.9|5466|5463.2|5466|5463.2|5465.7|5462.9|1
1610073450000|2021-01-08 02:37:30|5466.4|5463.6|5466.2|5463.4|5467|5464.2|5466.2|5463.4|2
1610073460000|2021-01-08 02:37:40|5465.7|5462.9|5465.5|5462.7|5466.2|5463.4|5465.5|5462.7|3
1610073480000|2021-01-08 02:38:00|5465.7|5462.9|5465.4|5462.6|5465.7|5462.9|5465.4|5462.6|4
1610073490000|2021-01-08 02:38:10|5465.2|5462.4|5464.7|5461.9|5465.2|5462.4|5464.7|5461.9|7
1610073500000|2021-01-08 02:38:20|5465|5462.2|5463.7|5460.9|5465|5462.2|5463.7|5460.9|1
1610073510000|2021-01-08 02:38:30|5463.1|5460.3|5462.7|5459.9|5463.1|5460.3|5462.7|5459.9|3
1610073520000|2021-01-08 02:38:40|5463|5460.2|5463.7|5460.9|5464|5461.2|5463|5460.2|3
1610073530000|2021-01-08 02:38:50|||||||||9
1610073540000|2021-01-08 02:39:00|5462.7|5459.9|5463.4|5460.6|5463.4|5460.6|5462.7|5459.9|5
1610073550000|2021-01-08 02:39:10|5463.7|5460.9|5463.7|5460.9|5463.7|5460.9|5463.7|5460.9|0
1610073560000|2021-01-08 02:39:20|5463.4|5460.6|5463.4|5460.6|5463.4|5460.6|5463.4|5460.6|0
1610073570000|2021-01-08 02:39:30|5463.1|5460.3|5462.7|5459.9|5463.1|5460.3|5462.7|5459.9|1
1610073580000|2021-01-08 02:39:40|5463.2|5460.4|5463.7|5460.9|5464.2|5461.4|5463.2|5460.4|0
1610073590000|2021-01-08 02:39:50|5463.4|5460.6|5465|5462.2|5465|5462.2|5462.7|5459.9|11
1610073600000|2021-01-08 02:40:00|5465.7|5462.9|5465.2|5462.4|5465.7|5462.9|5465.2|5462.4|1
1610073610000|2021-01-08 02:40:10|5465.5|5462.7|5466.7|5463.9|5466.7|5463.9|5465.5|5462.7|2
1610073620000|2021-01-08 02:40:20|5467|5464.2|5468.4|5465.6|5468.4|5465.6|5467|5464.2|1
1610073630000|2021-01-08 02:40:30|5468.7|5465.9|5467.7|5464.9|5468.7|5465.9|5467.7|5464.9|6
1610073640000|2021-01-08 02:40:40|5468|5465.2|5468|5465.2|5468|5465.2|5468|5465.2|0
1610073650000|2021-01-08 02:40:50|5467.7|5464.9|5467.7|5464.9|5467.7|5464.9|5467.7|5464.9|0
1610073670000|2021-01-08 02:41:10|5466.7|5463.9|5467.7|5464.9|5467.7|5464.9|5466.7|5463.9|8
1610073680000|2021-01-08 02:41:20|5468|5465.2|5469|5466.2|5469|5466.2|5467.4|5464.6|4
1610073690000|2021-01-08 02:41:30|5469.5|5466.7|5470|5467.2|5470|5467.2|5469.5|5466.7|0
1610073700000|2021-01-08 02:41:40|5469.7|5466.9|5469.7|5466.9|5470.7|5467.9|5469.7|5466.9|11
1610073710000|2021-01-08 02:41:50|5470|5467.2|5470|5467.2|5470.7|5467.9|5469.7|5466.9|7
1610073720000|2021-01-08 02:42:00|5470.2|5467.4|5469.2|5466.4|5470.7|5467.9|5469.2|5466.4|17
1610073730000|2021-01-08 02:42:10|5468.9|5466.1|5468.2|5465.4|5468.9|5466.1|5468.2|5465.4|2
1610073740000|2021-01-08 02:42:20|5468.5|5465.7|5468.7|5465.9|5468.7|5465.9|5468.5|5465.7|0
1610073760000|2021-01-08 02:42:40|5468.4|5465.6|5468.7|5465.9|5468.7|5465.9|5468.4|5465.6|1
1610073770000|2021-01-08 02:42:50|5468.4|5465.6|5468.7|5465.9|5468.7|5465.9|5468.4|5465.6|1
1610073780000|2021-01-08 02:43:00|5468.4|5465.6|5468|5465.2|5468.4|5465.6|5468|5465.2|1
1610073790000|2021-01-08 02:43:10|5468.5|5465.7|5468.7|5465.9|5468.7|5465.9|5468.4|5465.6|3
1610073820000|2021-01-08 02:43:40|5467.7|5464.9|5467.7|5464.9|5467.7|5464.9|5467.2|5464.4|7
1610073830000|2021-01-08 02:43:50|5467.4|5464.6|5466.7|5463.9|5467.4|5464.6|5466.7|5463.9|0
1610073840000|2021-01-08 02:44:00|5466.4|5463.6|5466.4|5463.6|5466.7|5463.9|5466.4|5463.6|3
1610073850000|2021-01-08 02:44:10|5466.7|5463.9|5470.2|5467.4|5470.2|5467.4|5466.4|5463.6|8
1610073860000|2021-01-08 02:44:20|5470.5|5467.7|5471.7|5468.9|5471.7|5468.9|5470.5|5467.7|11
1610073870000|2021-01-08 02:44:30|5472|5469.2|5472|5469.2|5472|5469.2|5471.7|5468.9|1
1610073880000|2021-01-08 02:44:40|5471.7|5468.9|5473.5|5470.7|5473.5|5470.7|5471.7|5468.9|3
1610073890000|2021-01-08 02:44:50|5473.7|5470.9|5473.7|5470.9|5473.7|5470.9|5473.7|5470.9|7
1610073900000|2021-01-08 02:45:00|||||||||10
1610073910000|2021-01-08 02:45:10|||||||||1
1610073920000|2021-01-08 02:45:20|5473.4|5470.6|5473.4|5470.6|5473.4|5470.6|5472.7|5469.9|11
1610073930000|2021-01-08 02:45:30|5473.7|5470.9|5470.7|5467.9|5473.7|5470.9|5470.7|5467.9|13
1610073940000|2021-01-08 02:45:40|5471|5468.2|5472|5469.2|5472|5469.2|5471|5468.2|1
1610073950000|2021-01-08 02:45:50|5472.5|5469.7|5473|5470.2|5473|5470.2|5472|5469.2|3
1610073960000|2021-01-08 02:46:00|5472.7|5469.9|5472.7|5469.9|5472.7|5469.9|5472.7|5469.9|1
1610073970000|2021-01-08 02:46:10|5471.7|5468.9|5470.7|5467.9|5471.7|5468.9|5470.7|5467.9|10
1610073980000|2021-01-08 02:46:20|5471|5468.2|5470|5467.2|5471|5468.2|5470|5467.2|0
1610074000000|2021-01-08 02:46:40|5469.7|5466.9|5469.7|5466.9|5469.7|5466.9|5469.7|5466.9|0
1610074010000|2021-01-08 02:46:50|5469.2|5466.4|5469.7|5466.9|5469.7|5466.9|5469.2|5466.4|1
1610074020000|2021-01-08 02:47:00|5469.5|5466.7|5468.7|5465.9|5469.5|5466.7|5468.7|5465.9|3
1610074030000|2021-01-08 02:47:10|||||||||4
1610074040000|2021-01-08 02:47:20|||||||||1
1610074060000|2021-01-08 02:47:40|5468.4|5465.6|5468.7|5465.9|5468.7|5465.9|5468.4|5465.6|3
1610074070000|2021-01-08 02:47:50|5468.4|5465.6|5468.4|5465.6|5468.4|5465.6|5468.4|5465.6|1
1610074080000|2021-01-08 02:48:00|5468.7|5465.9|5468.4|5465.6|5468.7|5465.9|5468.4|5465.6|1
1610074090000|2021-01-08 02:48:10|5468.1|5465.3|5467.2|5464.4|5468.1|5465.3|5467|5464.2|6
1610074100000|2021-01-08 02:48:20|5467.7|5464.9|5467.9|5465.1|5468.7|5465.9|5467.7|5464.9|1
1610074110000|2021-01-08 02:48:30|5468.1|5465.3|5468.7|5465.9|5468.7|5465.9|5468.1|5465.3|1
1610074120000|2021-01-08 02:48:40|5468.4|5465.6|5468.7|5465.9|5468.7|5465.9|5468.4|5465.6|6
1610074140000|2021-01-08 02:49:00|5468.5|5465.7|5468.7|5465.9|5468.9|5466.1|5468.2|5465.4|8
1610074150000|2021-01-08 02:49:10|5468.9|5466.1|5469.4|5466.6|5469.9|5467.1|5468.9|5466.1|3
1610074160000|2021-01-08 02:49:20|5468.7|5465.9|5469.2|5466.4|5469.2|5466.4|5468.7|5465.9|1
1610074170000|2021-01-08 02:49:30|5469.4|5466.6|5468.1|5465.3|5469.4|5466.6|5468.1|5465.3|5
1610074180000|2021-01-08 02:49:40|5467.7|5464.9|5467.7|5464.9|5467.7|5464.9|5467.7|5464.9|0
1610074190000|2021-01-08 02:49:50|5467.1|5464.3|5467.7|5464.9|5467.7|5464.9|5467|5464.2|3
1610074200000|2021-01-08 02:50:00|5467.4|5464.6|5467.4|5464.6|5467.7|5464.9|5467.4|5464.6|3
1610074240000|2021-01-08 02:50:40|5467.7|5464.9|5466.7|5463.9|5467.7|5464.9|5466.7|5463.9|5
1610074250000|2021-01-08 02:50:50|5466.9|5464.1|5469.7|5466.9|5469.7|5466.9|5466.9|5464.1|7
1610074260000|2021-01-08 02:51:00|5469.4|5466.6|5468.7|5465.9|5469.7|5466.9|5468.7|5465.9|10
1610074270000|2021-01-08 02:51:10|5467.7|5464.9|5467.7|5464.9|5467.7|5464.9|5467.7|5464.9|8
1610074280000|2021-01-08 02:51:20|5468.4|5465.6|5469.7|5466.9|5469.7|5466.9|5468.4|5465.6|19
1610074290000|2021-01-08 02:51:30|5468.7|5465.9|5468.7|5465.9|5468.7|5465.9|5468.7|5465.9|7
1610074300000|2021-01-08 02:51:40|5469|5466.2|5471.7|5468.9|5471.7|5468.9|5469|5466.2|23
1610074310000|2021-01-08 02:51:50|5472|5469.2|5472.2|5469.4|5473|5470.2|5471.7|5468.9|13
1610074320000|2021-01-08 02:52:00|5472|5469.2|5472.9|5470.1|5473.2|5470.4|5471.7|5468.9|25
1610074330000|2021-01-08 02:52:10|5473.4|5470.6|5473.7|5470.9|5473.7|5470.9|5472.9|5470.1|11
1610074340000|2021-01-08 02:52:20|5473.9|5471.1|5473.7|5470.9|5473.9|5471.1|5473.7|5470.9|30
1610074350000|2021-01-08 02:52:30|5473.9|5471.1|5472|5469.2|5473.9|5471.1|5471.7|5468.9|21
1610074360000|2021-01-08 02:52:40|5471.4|5468.6|5471.4|5468.6|5471.4|5468.6|5470.7|5467.9|8
1610074370000|2021-01-08 02:52:50|5471.2|5468.4|5471.7|5468.9|5471.9|5469.1|5471.2|5468.4|5
1610074380000|2021-01-08 02:53:00|5471.2|5468.4|5471.2|5468.4|5471.7|5468.9|5471.2|5468.4|2
1610074390000|2021-01-08 02:53:10|5471.5|5468.7|5473.2|5470.4|5473.2|5470.4|5471.5|5468.7|12
1610074400000|2021-01-08 02:53:20|5472.7|5469.9|5473|5470.2|5473.5|5470.7|5472.7|5469.9|10
1610074410000|2021-01-08 02:53:30|5472.7|5469.9|5472.7|5469.9|5472.7|5469.9|5472.7|5469.9|4
1610074420000|2021-01-08 02:53:40|5472.9|5470.1|5472.7|5469.9|5473.7|5470.9|5472.7|5469.9|14
1610074440000|2021-01-08 02:54:00|5472.4|5469.6|5472.5|5469.7|5472.7|5469.9|5471.7|5468.9|12
1610074450000|2021-01-08 02:54:10|5472.9|5470.1|5473.7|5470.9|5473.7|5470.9|5472.9|5470.1|14
1610074460000|2021-01-08 02:54:20|5473.9|5471.1|5475.5|5472.7|5475.5|5472.7|5473.9|5471.1|50
1610074470000|2021-01-08 02:54:30|5475.7|5472.9|5474.7|5471.9|5476.2|5473.4|5474.7|5471.9|9
1610074480000|2021-01-08 02:54:40|5474.2|5471.4|5473|5470.2|5474.2|5471.4|5473|5470.2|10
1610074490000|2021-01-08 02:54:50|5473.5|5470.7|5473.7|5470.9|5473.7|5470.9|5473.5|5470.7|5
1610074500000|2021-01-08 02:55:00|5473.5|5470.7|5475.2|5472.4|5475.5|5472.7|5473|5470.2|56
1610074510000|2021-01-08 02:55:10|5474.7|5471.9|5474.7|5471.9|5475.5|5472.7|5474.7|5471.9|20
1610074520000|2021-01-08 02:55:20|5474.5|5471.7|5472|5469.2|5474.5|5471.7|5472|5469.2|13
1610074530000|2021-01-08 02:55:30|5471.7|5468.9|5472.2|5469.4|5472.5|5469.7|5471|5468.2|21
1610074540000|2021-01-08 02:55:40|5471.7|5468.9|5471.2|5468.4|5471.7|5468.9|5471.2|5468.4|0
1610074550000|2021-01-08 02:55:50|5471.7|5468.9|5471.7|5468.9|5471.7|5468.9|5471.7|5468.9|0
1610074560000|2021-01-08 02:56:00|5472|5469.2|5472.2|5469.4|5472.7|5469.9|5472|5469.2|8
1610074580000|2021-01-08 02:56:20|5472|5469.2|5470|5467.2|5472|5469.2|5470|5467.2|4
1610074590000|2021-01-08 02:56:30|5469.7|5466.9|5469.5|5466.7|5469.7|5466.9|5469.5|5466.7|3
1610074600000|2021-01-08 02:56:40|5469.7|5466.9|5470|5467.2|5470.4|5467.6|5469.7|5466.9|0
1610074610000|2021-01-08 02:56:50|5469|5466.2|5469.7|5466.9|5469.7|5466.9|5469|5466.2|3
1610074620000|2021-01-08 02:57:00|5469.4|5466.6|5468.7|5465.9|5469.7|5466.9|5468.7|5465.9|7
1610074630000|2021-01-08 02:57:10|5469.5|5466.7|5470.2|5467.4|5470.2|5467.4|5468.9|5466.1|12
1610074640000|2021-01-08 02:57:20|5470.5|5467.7|5470.2|5467.4|5470.5|5467.7|5470.2|5467.4|4
1610074650000|2021-01-08 02:57:30|5470.5|5467.7|5470.7|5467.9|5471|5468.2|5470.5|5467.7|0
1610074660000|2021-01-08 02:57:40|5471|5468.2|5471.2|5468.4|5471.2|5468.4|5471|5468.2|2
1610074670000|2021-01-08 02:57:50|5471.5|5468.7|5470.7|5467.9|5471.5|5468.7|5470.7|5467.9|2
1610074680000|2021-01-08 02:58:00|5471|5468.2|5470.7|5467.9|5471|5468.2|5470.7|5467.9|2
1610074700000|2021-01-08 02:58:20|5471|5468.2|5470|5467.2|5471|5468.2|5469.7|5466.9|3
1610074710000|2021-01-08 02:58:30|5469.7|5466.9|5469.7|5466.9|5469.7|5466.9|5469.7|5466.9|0
1610074720000|2021-01-08 02:58:40|5469|5466.2|5469|5466.2|5469|5466.2|5469|5466.2|11
1610074730000|2021-01-08 02:58:50|5469.2|5466.4|5468.7|5465.9|5469.2|5466.4|5468.7|5465.9|24
1610074750000|2021-01-08 02:59:10|5468.5|5465.7|5466.2|5463.4|5468.5|5465.7|5466.2|5463.4|21
1610074760000|2021-01-08 02:59:20|5466.7|5463.9|5467|5464.2|5467|5464.2|5466.2|5463.4|4
1610074770000|2021-01-08 02:59:30|5466.7|5463.9|5467|5464.2|5467|5464.2|5466.7|5463.9|0
1610074780000|2021-01-08 02:59:40|5466.7|5463.9|5466.2|5463.4|5466.7|5463.9|5466.2|5463.4|0
1610074790000|2021-01-08 02:59:50|5466.7|5463.9|5467.7|5464.9|5467.7|5464.9|5466.7|5463.9|1
1610074800000|2021-01-08 03:00:00|5467.4|5464.6|5467.4|5464.6|5467.7|5464.9|5467.4|5464.6|2
1610074810000|2021-01-08 03:00:10|5467.7|5464.9|5467.7|5464.9|5467.7|5464.9|5467.7|5464.9|0
1610074820000|2021-01-08 03:00:20|5468.4|5465.6|5468.9|5466.1|5468.9|5466.1|5468.4|5465.6|5
1610074830000|2021-01-08 03:00:30|5469|5466.2|5469.7|5466.9|5469.7|5466.9|5469|5466.2|1
1610074850000|2021-01-08 03:00:50|5469.4|5466.6|5469.4|5466.6|5469.4|5466.6|5469.4|5466.6|0
1610074860000|2021-01-08 03:01:00|5469.7|5466.9|5468.9|5466.1|5469.7|5466.9|5468.9|5466.1|1
1610074870000|2021-01-08 03:01:10|5469.4|5466.6|5469.4|5466.6|5469.4|5466.6|5469.4|5466.6|2
1610074880000|2021-01-08 03:01:20|5468.9|5466.1|5467.9|5465.1|5468.9|5466.1|5467.7|5464.9|37
1610074890000|2021-01-08 03:01:30|5467.7|5464.9|5466.7|5463.9|5467.7|5464.9|5465.7|5462.9|10
1610074900000|2021-01-08 03:01:40|5466.4|5463.6|5465|5462.2|5466.4|5463.6|5465|5462.2|6
1610074910000|2021-01-08 03:01:50|5464.9|5462.1|5467.9|5465.1|5468.4|5465.6|5464.9|5462.1|15
1610074920000|2021-01-08 03:02:00|||||||||2
1610074930000|2021-01-08 03:02:10|5468|5465.2|5468.7|5465.9|5468.7|5465.9|5468|5465.2|9
1610074940000|2021-01-08 03:02:20|5467.9|5465.1|5468.9|5466.1|5468.9|5466.1|5467.9|5465.1|5
1610074950000|2021-01-08 03:02:30|5468.4|5465.6|5468.4|5465.6|5468.4|5465.6|5468.4|5465.6|3
1610074960000|2021-01-08 03:02:40|5468.2|5465.4|5467.9|5465.1|5468.2|5465.4|5467.9|5465.1|2
1610074970000|2021-01-08 03:02:50|5468.4|5465.6|5468.4|5465.6|5468.4|5465.6|5467.9|5465.1|1
1610074980000|2021-01-08 03:03:00|5467.7|5464.9|5465.4|5462.6|5467.7|5464.9|5465.4|5462.6|6
1610074990000|2021-01-08 03:03:10|5465.2|5462.4|5465.4|5462.6|5465.4|5462.6|5465.2|5462.4|5
1610075000000|2021-01-08 03:03:20|5464.9|5462.1|5464.4|5461.6|5464.9|5462.1|5463.7|5460.9|6
1610075010000|2021-01-08 03:03:30|5464.7|5461.9|5464.4|5461.6|5464.7|5461.9|5463.9|5461.1|2
1610075020000|2021-01-08 03:03:40|5464|5461.2|5463.4|5460.6|5464|5461.2|5463.4|5460.6|8
1610075030000|2021-01-08 03:03:50|5463.7|5460.9|5462.9|5460.1|5463.7|5460.9|5462.9|5460.1|1
1610075040000|2021-01-08 03:04:00|5462.2|5459.4|5461.7|5458.9|5462.2|5459.4|5460.9|5458.1|7
1610075050000|2021-01-08 03:04:10|5461.4|5458.6|5462.4|5459.6|5462.7|5459.9|5461.4|5458.6|7
1610075060000|2021-01-08 03:04:20|5462.7|5459.9|5462.4|5459.6|5462.7|5459.9|5462.4|5459.6|0
1610075070000|2021-01-08 03:04:30|5461.4|5458.6|5461.9|5459.1|5461.9|5459.1|5461.4|5458.6|2
1610075080000|2021-01-08 03:04:40|5462.2|5459.4|5462.4|5459.6|5462.4|5459.6|5462.2|5459.4|0
1610075090000|2021-01-08 03:04:50|5462|5459.2|5461.7|5458.9|5462|5459.2|5461.4|5458.6|0
1610075100000|2021-01-08 03:05:00|5461.4|5458.6|5458.7|5455.9|5461.4|5458.6|5458.4|5455.6|10
1610075110000|2021-01-08 03:05:10|5458.9|5456.1|5458.9|5456.1|5458.9|5456.1|5458.9|5456.1|6
1610075120000|2021-01-08 03:05:20|5458.4|5455.6|5457.9|5455.1|5458.4|5455.6|5457.9|5455.1|4
1610075130000|2021-01-08 03:05:30|5457.7|5454.9|5458.4|5455.6|5458.7|5455.9|5457.4|5454.6|2
1610075150000|2021-01-08 03:05:50|5458.7|5455.9|5457.9|5455.1|5458.9|5456.1|5457.9|5455.1|0
1610075160000|2021-01-08 03:06:00|5456.7|5453.9|5457.9|5455.1|5457.9|5455.1|5456.4|5453.6|10
1610075170000|2021-01-08 03:06:10|5457.7|5454.9|5458.4|5455.6|5458.7|5455.9|5457.7|5454.9|3
1610075190000|2021-01-08 03:06:30|5458.7|5455.9|5458.4|5455.6|5458.9|5456.1|5458.4|5455.6|6
1610075200000|2021-01-08 03:06:40|5458.7|5455.9|5458.7|5455.9|5458.7|5455.9|5457.9|5455.1|5
1610075210000|2021-01-08 03:06:50|5459.4|5456.6|5460.4|5457.6|5460.4|5457.6|5459.4|5456.6|6
1610075220000|2021-01-08 03:07:00|5460|5457.2|5459.4|5456.6|5460|5457.2|5459.4|5456.6|1
1610075230000|2021-01-08 03:07:10|5459|5456.2|5459.4|5456.6|5459.7|5456.9|5459|5456.2|4
1610075240000|2021-01-08 03:07:20|5459.7|5456.9|5460.4|5457.6|5460.4|5457.6|5459.4|5456.6|2
1610075250000|2021-01-08 03:07:30|5459.4|5456.6|5459.4|5456.6|5459.9|5457.1|5459.4|5456.6|2
1610075260000|2021-01-08 03:07:40|5459.9|5457.1|5460.4|5457.6|5460.4|5457.6|5459.9|5457.1|1
1610075270000|2021-01-08 03:07:50|5460.7|5457.9|5461.4|5458.6|5461.4|5458.6|5460.7|5457.9|3
1610075280000|2021-01-08 03:08:00|5460.9|5458.1|5461.4|5458.6|5461.4|5458.6|5460.9|5458.1|1
1610075290000|2021-01-08 03:08:10|5461|5458.2|5459.9|5457.1|5461|5458.2|5459.9|5457.1|0
1610075300000|2021-01-08 03:08:20|5460.9|5458.1|5460.4|5457.6|5460.9|5458.1|5460.4|5457.6|4
1610075320000|2021-01-08 03:08:40|5460.7|5457.9|5461.4|5458.6|5461.7|5458.9|5460.7|5457.9|1
1610075340000|2021-01-08 03:09:00|5462.4|5459.6|5462.7|5459.9|5462.7|5459.9|5462.4|5459.6|4
1610075350000|2021-01-08 03:09:10|5463.4|5460.6|5463.4|5460.6|5463.4|5460.6|5463.4|5460.6|0
1610075360000|2021-01-08 03:09:20|5463.7|5460.9|5465.7|5462.9|5466|5463.2|5463.7|5460.9|48
1610075370000|2021-01-08 03:09:30|5466.4|5463.6|5468|5465.2|5468|5465.2|5465.7|5462.9|31
1610075380000|2021-01-08 03:09:40|5467.4|5464.6|5466.7|5463.9|5467.4|5464.6|5465.7|5462.9|7
1610075390000|2021-01-08 03:09:50|5466.2|5463.4|5466.4|5463.6|5466.7|5463.9|5466.2|5463.4|5
1610075400000|2021-01-08 03:10:00|5466.2|5463.4|5464.7|5461.9|5466.7|5463.9|5464.7|5461.9|5
1610075410000|2021-01-08 03:10:10|5464.4|5461.6|5464.4|5461.6|5464.4|5461.6|5464.4|5461.6|8
1610075420000|2021-01-08 03:10:20|5464.7|5461.9|5464.7|5461.9|5464.7|5461.9|5464.7|5461.9|0
1610075430000|2021-01-08 03:10:30|5464.4|5461.6|5464.7|5461.9|5464.7|5461.9|5464.4|5461.6|2
1610075440000|2021-01-08 03:10:40|5464.4|5461.6|5463.5|5460.7|5464.4|5461.6|5463.5|5460.7|1
1610075450000|2021-01-08 03:10:50|5463.2|5460.4|5463.2|5460.4|5463.2|5460.4|5463.2|5460.4|1
1610075460000|2021-01-08 03:11:00|5462.5|5459.7|5462.7|5459.9|5463.2|5460.4|5462.4|5459.6|2
1610075470000|2021-01-08 03:11:10|5461.7|5458.9|5461.7|5458.9|5461.7|5458.9|5461.7|5458.9|7
1610075480000|2021-01-08 03:11:20|5462.4|5459.6|5462.7|5459.9|5462.7|5459.9|5462.4|5459.6|0
1610075490000|2021-01-08 03:11:30|5463|5460.2|5462.2|5459.4|5463.4|5460.6|5461.9|5459.1|8
1610075500000|2021-01-08 03:11:40|5461.7|5458.9|5461.7|5458.9|5461.7|5458.9|5461.7|5458.9|0
1610075510000|2021-01-08 03:11:50|5461|5458.2|5461|5458.2|5461|5458.2|5461|5458.2|1
1610075520000|2021-01-08 03:12:00|5460.7|5457.9|5459.4|5456.6|5461.5|5458.7|5459.4|5456.6|6
1610075530000|2021-01-08 03:12:10|5458.7|5455.9|5458.4|5455.6|5458.7|5455.9|5458.4|5455.6|1
1610075540000|2021-01-08 03:12:20|||||||||1
1610075550000|2021-01-08 03:12:30|5457.7|5454.9|5457.7|5454.9|5457.7|5454.9|5457.7|5454.9|1
1610075560000|2021-01-08 03:12:40|5456.7|5453.9|5456.7|5453.9|5456.7|5453.9|5456.7|5453.9|7
1610075570000|2021-01-08 03:12:50|5457|5454.2|5457.4|5454.6|5457.4|5454.6|5457|5454.2|1
1610075580000|2021-01-08 03:13:00|5456.7|5453.9|5455.7|5452.9|5456.7|5453.9|5454.7|5451.9|17
1610075590000|2021-01-08 03:13:10|5454.9|5452.1|5455.7|5452.9|5455.7|5452.9|5454.9|5452.1|1
1610075600000|2021-01-08 03:13:20|5456.2|5453.4|5456.5|5453.7|5456.5|5453.7|5456.2|5453.4|0
1610075610000|2021-01-08 03:13:30|5456.7|5453.9|5457.5|5454.7|5457.5|5454.7|5456.7|5453.9|1
1610075620000|2021-01-08 03:13:40|5457.7|5454.9|5458.2|5455.4|5458.2|5455.4|5457.7|5454.9|4
1610075630000|2021-01-08 03:13:50|5458|5455.2|5458.7|5455.9|5458.7|5455.9|5458|5455.2|4
1610075640000|2021-01-08 03:14:00|5458.2|5455.4|5458.2|5455.4|5458.2|5455.4|5458.2|5455.4|1
1610075650000|2021-01-08 03:14:10|5458.4|5455.6|5458.4|5455.6|5458.4|5455.6|5458.4|5455.6|0
1610075670000|2021-01-08 03:14:30|5458.2|5455.4|5458.7|5455.9|5458.7|5455.9|5458.2|5455.4|0
1610075700000|2021-01-08 03:15:00|5458.4|5455.6|5459.4|5456.6|5459.4|5456.6|5458.4|5455.6|11
1610075710000|2021-01-08 03:15:10|5459.7|5456.9|5461.7|5458.9|5461.7|5458.9|5459.7|5456.9|1
1610075750000|2021-01-08 03:15:50|5461|5458.2|5460.7|5457.9|5461|5458.2|5460.7|5457.9|0
1610075760000|2021-01-08 03:16:00|||||||||3
1610075780000|2021-01-08 03:16:20|5461|5458.2|5461.7|5458.9|5461.7|5458.9|5461|5458.2|4
1610075790000|2021-01-08 03:16:30|5462|5459.2|5463.2|5460.4|5463.2|5460.4|5461.7|5458.9|5
1610075800000|2021-01-08 03:16:40|5463.4|5460.6|5463.7|5460.9|5464.2|5461.4|5463.4|5460.6|6
1610075810000|2021-01-08 03:16:50|5464|5461.2|5463.7|5460.9|5464|5461.2|5463.7|5460.9|0
1610075820000|2021-01-08 03:17:00|5464|5461.2|5464.2|5461.4|5464.2|5461.4|5463.9|5461.1|0
1610075830000|2021-01-08 03:17:10|5464.7|5461.9|5464.7|5461.9|5464.7|5461.9|5464.7|5461.9|0
1610075840000|2021-01-08 03:17:20|5465|5462.2|5464.7|5461.9|5465|5462.2|5464.7|5461.9|2
1610075850000|2021-01-08 03:17:30|5464|5461.2|5464|5461.2|5464|5461.2|5464|5461.2|1
1610075880000|2021-01-08 03:18:00|5465.5|5462.7|5464.7|5461.9|5465.5|5462.7|5464.7|5461.9|7
1610075890000|2021-01-08 03:18:10|5464.2|5461.4|5464.4|5461.6|5464.4|5461.6|5464.2|5461.4|1
1610075920000|2021-01-08 03:18:40|5464|5461.2|5464|5461.2|5464|5461.2|5464|5461.2|0
1610075940000|2021-01-08 03:19:00|5463|5460.2|5461|5458.2|5463|5460.2|5460.7|5457.9|11
1610075950000|2021-01-08 03:19:10|5460.7|5457.9|5458.9|5456.1|5460.7|5457.9|5458.9|5456.1|17
1610075960000|2021-01-08 03:19:20|5459.4|5456.6|5459.4|5456.6|5459.7|5456.9|5459.4|5456.6|2
1610075970000|2021-01-08 03:19:30|5459.7|5456.9|5459.7|5456.9|5459.7|5456.9|5459.7|5456.9|0
1610075980000|2021-01-08 03:19:40|5460.7|5457.9|5461.4|5458.6|5461.7|5458.9|5460.7|5457.9|6
1610075990000|2021-01-08 03:19:50|5461.7|5458.9|5461.7|5458.9|5461.7|5458.9|5461.4|5458.6|0
1610076000000|2021-01-08 03:20:00|5461.4|5458.6|5461.4|5458.6|5461.4|5458.6|5461.4|5458.6|1
1610076010000|2021-01-08 03:20:10|5461.2|5458.4|5460.7|5457.9|5461.2|5458.4|5460.7|5457.9|0
1610076020000|2021-01-08 03:20:20|5461.4|5458.6|5461.2|5458.4|5461.7|5458.9|5461.2|5458.4|3
1610076030000|2021-01-08 03:20:30|5461.4|5458.6|5461.4|5458.6|5461.4|5458.6|5461.4|5458.6|1
1610076050000|2021-01-08 03:20:50|5461.5|5458.7|5461.7|5458.9|5461.7|5458.9|5461.4|5458.6|0
1610076060000|2021-01-08 03:21:00|5461.4|5458.6|5462.9|5460.1|5463.4|5460.6|5461.4|5458.6|4
1610076070000|2021-01-08 03:21:10|5462.7|5459.9|5462.7|5459.9|5462.7|5459.9|5462.7|5459.9|0
1610076100000|2021-01-08 03:21:40|5463.4|5460.6|5462.7|5459.9|5463.4|5460.6|5462.7|5459.9|1
1610076110000|2021-01-08 03:21:50|5462.9|5460.1|5463.7|5460.9|5463.7|5460.9|5462.9|5460.1|3
1610076120000|2021-01-08 03:22:00|5463.4|5460.6|5462.2|5459.4|5463.4|5460.6|5461.7|5458.9|2
1610076130000|2021-01-08 03:22:10|5461.7|5458.9|5461.7|5458.9|5461.7|5458.9|5461.7|5458.9|1
1610076140000|2021-01-08 03:22:20|5462|5459.2|5462|5459.2|5462|5459.2|5462|5459.2|1
1610076150000|2021-01-08 03:22:30|5462.2|5459.4|5462.7|5459.9|5462.7|5459.9|5462.2|5459.4|0
1610076160000|2021-01-08 03:22:40|5463|5460.2|5461.7|5458.9|5463|5460.2|5461.7|5458.9|1
1610076190000|2021-01-08 03:23:10|5462|5459.2|5462.2|5459.4|5462.2|5459.4|5462|5459.2|0
1610076210000|2021-01-08 03:23:30|5460.7|5457.9|5460.2|5457.4|5461.2|5458.4|5459.9|5457.1|25
1610076230000|2021-01-08 03:23:50|5460.7|5457.9|5460.7|5457.9|5460.7|5457.9|5460.7|5457.9|0
1610076240000|2021-01-08 03:24:00|5460.2|5457.4|5460|5457.2|5460.2|5457.4|5459.7|5456.9|2
1610076250000|2021-01-08 03:24:10|5460.2|5457.4|5460.2|5457.4|5460.2|5457.4|5460.2|5457.4|0
1610076260000|2021-01-08 03:24:20|5459.7|5456.9|5460.2|5457.4|5460.2|5457.4|5459.7|5456.9|1
1610076280000|2021-01-08 03:24:40|5460|5457.2|5459.7|5456.9|5460|5457.2|5459.4|5456.6|0
1610076300000|2021-01-08 03:25:00|5459.4|5456.6|5459.7|5456.9|5459.7|5456.9|5459.4|5456.6|0
1610076310000|2021-01-08 03:25:10|5460|5457.2|5459.7|5456.9|5460|5457.2|5459.7|5456.9|0
1610076320000|2021-01-08 03:25:20|5460|5457.2|5459.7|5456.9|5460|5457.2|5459.7|5456.9|0
1610076340000|2021-01-08 03:25:40|5459.2|5456.4|5458.7|5455.9|5459.2|5456.4|5458.7|5455.9|2
1610076350000|2021-01-08 03:25:50|5458.5|5455.7|5458.2|5455.4|5458.5|5455.7|5458.2|5455.4|4
1610076360000|2021-01-08 03:26:00|5458.4|5455.6|5458.4|5455.6|5458.4|5455.6|5458.4|5455.6|0
1610076370000|2021-01-08 03:26:10|5456.9|5454.1|5457.7|5454.9|5457.7|5454.9|5456.9|5454.1|2
1610076380000|2021-01-08 03:26:20|5456.7|5453.9|5456.7|5453.9|5456.7|5453.9|5456.7|5453.9|17
1610076390000|2021-01-08 03:26:30|5456|5453.2|5454.7|5451.9|5456|5453.2|5454.7|5451.9|10
1610076400000|2021-01-08 03:26:40|5454.9|5452.1|5454.9|5452.1|5455.7|5452.9|5454.9|5452.1|1
1610076410000|2021-01-08 03:26:50|5454.7|5451.9|5452.7|5449.9|5454.7|5451.9|5452.7|5449.9|13
1610076420000|2021-01-08 03:27:00|5453.7|5450.9|5453.7|5450.9|5453.7|5450.9|5453.7|5450.9|8
1610076430000|2021-01-08 03:27:10|5454.7|5451.9|5454.9|5452.1|5455|5452.2|5454.7|5451.9|8
1610076440000|2021-01-08 03:27:20|5455|5452.2|5456.7|5453.9|5456.7|5453.9|5455|5452.2|5
1610076450000|2021-01-08 03:27:30|5457|5454.2|5456.2|5453.4|5457.4|5454.6|5456.2|5453.4|1
1610076460000|2021-01-08 03:27:40|5454.7|5451.9|5454.7|5451.9|5454.7|5451.9|5454.7|5451.9|11
1610076470000|2021-01-08 03:27:50|5455.7|5452.9|5455.7|5452.9|5455.7|5452.9|5454.9|5452.1|12
1610076480000|2021-01-08 03:28:00|5456.4|5453.6|5456|5453.2|5456.7|5453.9|5455.7|5452.9|10
1610076490000|2021-01-08 03:28:10|5456.7|5453.9|5456.7|5453.9|5457.2|5454.4|5456.7|5453.9|6
1610076500000|2021-01-08 03:28:20|5456.2|5453.4|5455.7|5452.9|5456.2|5453.4|5455.4|5452.6|1
1610076510000|2021-01-08 03:28:30|5455.4|5452.6|5455.4|5452.6|5455.4|5452.6|5455.4|5452.6|0
1610076520000|2021-01-08 03:28:40|5455.7|5452.9|5456|5453.2|5456|5453.2|5455.7|5452.9|0
1610076530000|2021-01-08 03:28:50|5455.4|5452.6|5455.7|5452.9|5455.7|5452.9|5455.4|5452.6|0
1610076540000|2021-01-08 03:29:00|5455.4|5452.6|5455.7|5452.9|5455.7|5452.9|5455.4|5452.6|0
1610076550000|2021-01-08 03:29:10|5455.2|5452.4|5455.5|5452.7|5455.5|5452.7|5455.2|5452.4|0
1610076560000|2021-01-08 03:29:20|5455.7|5452.9|5455.7|5452.9|5455.7|5452.9|5455.7|5452.9|4
1610076590000|2021-01-08 03:29:50|5456.2|5453.4|5456.2|5453.4|5456.2|5453.4|5456.2|5453.4|0
1610076600000|2021-01-08 03:30:00|5456.5|5453.7|5455.7|5452.9|5456.7|5453.9|5455.7|5452.9|1
1610076610000|2021-01-08 03:30:10|5455.4|5452.6|5455.7|5452.9|5455.7|5452.9|5455.4|5452.6|0
1610076620000|2021-01-08 03:30:20|5456|5453.2|5456.4|5453.6|5456.4|5453.6|5456|5453.2|0
1610076630000|2021-01-08 03:30:30|5456.2|5453.4|5454.7|5451.9|5456.2|5453.4|5454.7|5451.9|1
1610076660000|2021-01-08 03:31:00|5455.2|5452.4|5455.2|5452.4|5455.2|5452.4|5455.2|5452.4|0
1610076670000|2021-01-08 03:31:10|5454.7|5451.9|5454.7|5451.9|5454.7|5451.9|5454.7|5451.9|0
1610076700000|2021-01-08 03:31:40|5454|5451.2|5453.7|5450.9|5454|5451.2|5453.7|5450.9|2
1610076720000|2021-01-08 03:32:00|5454|5451.2|5454.7|5451.9|5455|5452.2|5454|5451.2|0
1610076730000|2021-01-08 03:32:10|5454.4|5451.6|5454.4|5451.6|5454.4|5451.6|5454.4|5451.6|0
1610076750000|2021-01-08 03:32:30|5454.7|5451.9|5454.7|5451.9|5454.7|5451.9|5454.7|5451.9|0
1610076780000|2021-01-08 03:33:00|5454.9|5452.1|5454.9|5452.1|5454.9|5452.1|5454.9|5452.1|0
1610076790000|2021-01-08 03:33:10|5454.7|5451.9|5454.7|5451.9|5454.7|5451.9|5454.7|5451.9|0
1610076850000|2021-01-08 03:34:10|5451.9|5449.1|5451.7|5448.9|5451.9|5449.1|5450.9|5448.1|85
1610076860000|2021-01-08 03:34:20|5451.5|5448.7|5451.4|5448.6|5451.7|5448.9|5450.9|5448.1|2
1610076870000|2021-01-08 03:34:30|5451|5448.2|5450.9|5448.1|5451.4|5448.6|5450.9|5448.1|0
1610076880000|2021-01-08 03:34:40|5450.5|5447.7|5450.2|5447.4|5450.5|5447.7|5449.9|5447.1|2
1610076900000|2021-01-08 03:35:00|5450.4|5447.6|5450.7|5447.9|5450.7|5447.9|5450.4|5447.6|2
1610076910000|2021-01-08 03:35:10|5450.4|5447.6|5450.4|5447.6|5450.7|5447.9|5450.4|5447.6|0
1610076920000|2021-01-08 03:35:20|5449.9|5447.1|5450.9|5448.1|5450.9|5448.1|5449.9|5447.1|1
1610076930000|2021-01-08 03:35:30|5450.7|5447.9|5450.7|5447.9|5450.7|5447.9|5450.7|5447.9|0
1610076950000|2021-01-08 03:35:50|5448.7|5445.9|5448.9|5446.1|5449.4|5446.6|5448.7|5445.9|7
1610076960000|2021-01-08 03:36:00|5450.9|5448.1|5450.9|5448.1|5451.2|5448.4|5450.9|5448.1|16
1610076970000|2021-01-08 03:36:10|5450.7|5447.9|5451.4|5448.6|5451.4|5448.6|5450.7|5447.9|1
1610076980000|2021-01-08 03:36:20|5450.7|5447.9|5450.7|5447.9|5450.7|5447.9|5450.7|5447.9|5
1610077000000|2021-01-08 03:36:40|5450.9|5448.1|5450.9|5448.1|5452.7|5449.9|5450.9|5448.1|29
1610077020000|2021-01-08 03:37:00|5450.7|5447.9|5449.7|5446.9|5450.7|5447.9|5449.4|5446.6|3
1610077030000|2021-01-08 03:37:10|5449.9|5447.1|5449.9|5447.1|5449.9|5447.1|5449.9|5447.1|0
1610077040000|2021-01-08 03:37:20|5450.4|5447.6|5450.4|5447.6|5450.4|5447.6|5450.4|5447.6|1
1610077060000|2021-01-08 03:37:40|5451.4|5448.6|5451.7|5448.9|5451.7|5448.9|5451.4|5448.6|0
1610077110000|2021-01-08 03:38:30|5449.7|5446.9|5449.7|5446.9|5449.7|5446.9|5449.7|5446.9|2
1610077120000|2021-01-08 03:38:40|5450.4|5447.6|5450.4|5447.6|5450.4|5447.6|5450.4|5447.6|1
1610077150000|2021-01-08 03:39:10|5450.7|5447.9|5450.7|5447.9|5450.7|5447.9|5450.7|5447.9|0
1610077160000|2021-01-08 03:39:20|5448.9|5446.1|5447.7|5444.9|5448.9|5446.1|5447.7|5444.9|13
1610077170000|2021-01-08 03:39:30|5447.4|5444.6|5448.2|5445.4|5448.4|5445.6|5447.4|5444.6|15
1610077180000|2021-01-08 03:39:40|5448.7|5445.9|5448.7|5445.9|5448.7|5445.9|5448.7|5445.9|0
1610077190000|2021-01-08 03:39:50|5448.5|5445.7|5446.7|5443.9|5448.5|5445.7|5444.7|5441.9|78
1610077210000|2021-01-08 03:40:10|5447.7|5444.9|5447.7|5444.9|5447.7|5444.9|5447.7|5444.9|1
1610077240000|2021-01-08 03:40:40|5447.4|5444.6|5444.7|5441.9|5447.4|5444.6|5444.7|5441.9|10
1610077250000|2021-01-08 03:40:50|5445|5442.2|5445.4|5442.6|5445.4|5442.6|5445|5442.2|1
1610077260000|2021-01-08 03:41:00|5445.7|5442.9|5445.7|5442.9|5445.7|5442.9|5445.7|5442.9|2
1610077270000|2021-01-08 03:41:10|5443.7|5440.9|5443.2|5440.4|5443.7|5440.9|5442.9|5440.1|35
1610077280000|2021-01-08 03:41:20|5442.9|5440.1|5443.5|5440.7|5443.5|5440.7|5442.7|5439.9|6
1610077290000|2021-01-08 03:41:30|5443.7|5440.9|5443.7|5440.9|5443.7|5440.9|5443.7|5440.9|0
1610077310000|2021-01-08 03:41:50|||||||||3
1610077330000|2021-01-08 03:42:10|5445.4|5442.6|5446.9|5444.1|5446.9|5444.1|5445.4|5442.6|81
1610077340000|2021-01-08 03:42:20|5447.5|5444.7|5447.7|5444.9|5447.7|5444.9|5446.7|5443.9|11
1610077350000|2021-01-08 03:42:30|||||||||1
1610077380000|2021-01-08 03:43:00|5446.7|5443.9|5446.7|5443.9|5446.7|5443.9|5446.7|5443.9|3
1610077390000|2021-01-08 03:43:10|5445.7|5442.9|5444.7|5441.9|5445.7|5442.9|5444.7|5441.9|7
1610077400000|2021-01-08 03:43:20|||||||||7
1610077430000|2021-01-08 03:43:50|5445|5442.2|5445.7|5442.9|5445.7|5442.9|5445|5442.2|0
1610077470000|2021-01-08 03:44:30|5446.7|5443.9|5445.7|5442.9|5446.7|5443.9|5445.7|5442.9|107
1610077520000|2021-01-08 03:45:20|5444.9|5442.1|5445.4|5442.6|5445.4|5442.6|5444.9|5442.1|10
1610077530000|2021-01-08 03:45:30|5445.2|5442.4|5444.7|5441.9|5445.2|5442.4|5444.7|5441.9|0
1610077540000|2021-01-08 03:45:40|5445.7|5442.9|5445.7|5442.9|5445.7|5442.9|5445.7|5442.9|2
1610077550000|2021-01-08 03:45:50|5446.7|5443.9|5446.7|5443.9|5446.7|5443.9|5446.7|5443.9|1
1610077560000|2021-01-08 03:46:00|5445.7|5442.9|5445.7|5442.9|5445.7|5442.9|5445.7|5442.9|1
1610077570000|2021-01-08 03:46:10|5446.4|5443.6|5445.7|5442.9|5446.4|5443.6|5445.7|5442.9|0
1610077580000|2021-01-08 03:46:20|5446|5443.2|5446.7|5443.9|5446.7|5443.9|5446|5443.2|1
1610077590000|2021-01-08 03:46:30|5447|5444.2|5447.2|5444.4|5447.2|5444.4|5447|5444.2|0
1610077600000|2021-01-08 03:46:40|5447.4|5444.6|5447.4|5444.6|5447.4|5444.6|5447.4|5444.6|0
1610077620000|2021-01-08 03:47:00|5446.2|5443.4|5446.7|5443.9|5446.7|5443.9|5446.2|5443.4|2
1610077630000|2021-01-08 03:47:10|5447.4|5444.6|5447.4|5444.6|5447.4|5444.6|5447.4|5444.6|2
1610077640000|2021-01-08 03:47:20|5447.7|5444.9|5448.2|5445.4|5448.2|5445.4|5447.7|5444.9|1
1610077650000|2021-01-08 03:47:30|5448|5445.2|5447.7|5444.9|5448.7|5445.9|5447.7|5444.9|3
1610077660000|2021-01-08 03:47:40|5448.7|5445.9|5448.7|5445.9|5448.7|5445.9|5448.7|5445.9|0
1610077680000|2021-01-08 03:48:00|5449|5446.2|5449|5446.2|5449|5446.2|5449|5446.2|1
1610077690000|2021-01-08 03:48:10|5449.2|5446.4|5449.2|5446.4|5449.2|5446.4|5449.2|5446.4|0
1610077740000|2021-01-08 03:49:00|5448.9|5446.1|5448.7|5445.9|5448.9|5446.1|5448.7|5445.9|0
1610077750000|2021-01-08 03:49:10|5449.7|5446.9|5450.7|5447.9|5450.7|5447.9|5449.7|5446.9|3
1610077760000|2021-01-08 03:49:20|5450.4|5447.6|5450.2|5447.4|5450.4|5447.6|5450.2|5447.4|2
1610077790000|2021-01-08 03:49:50|5449.9|5447.1|5449.7|5446.9|5449.9|5447.1|5449.7|5446.9|0
1610077800000|2021-01-08 03:50:00|5450.5|5447.7|5450.5|5447.7|5450.5|5447.7|5450.5|5447.7|1
1610077810000|2021-01-08 03:50:10|5450.7|5447.9|5450.7|5447.9|5450.7|5447.9|5450.7|5447.9|0
1610077820000|2021-01-08 03:50:20|5450.9|5448.1|5451.7|5448.9|5451.7|5448.9|5450.9|5448.1|7
1610077830000|2021-01-08 03:50:30|5452.2|5449.4|5451.7|5448.9|5452.2|5449.4|5451.7|5448.9|2
1610077840000|2021-01-08 03:50:40|5452.7|5449.9|5452|5449.2|5452.7|5449.9|5451.7|5448.9|4
1610077850000|2021-01-08 03:50:50|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|0
1610077870000|2021-01-08 03:51:10|5452|5449.2|5452|5449.2|5452|5449.2|5452|5449.2|0
1610077880000|2021-01-08 03:51:20|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|0
1610077890000|2021-01-08 03:51:30|5452|5449.2|5452|5449.2|5452|5449.2|5451.7|5448.9|0
1610077900000|2021-01-08 03:51:40|5451.7|5448.9|5451.7|5448.9|5452|5449.2|5451.7|5448.9|0
1610077910000|2021-01-08 03:51:50|5452|5449.2|5452|5449.2|5452|5449.2|5452|5449.2|0
1610077920000|2021-01-08 03:52:00|5452.4|5449.6|5452.4|5449.6|5452.4|5449.6|5452.4|5449.6|0
1610077930000|2021-01-08 03:52:10|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|2
1610077940000|2021-01-08 03:52:20|5450.7|5447.9|5450.7|5447.9|5450.7|5447.9|5450.7|5447.9|2
1610077960000|2021-01-08 03:52:40|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|3
1610077970000|2021-01-08 03:52:50|5450.7|5447.9|5450.7|5447.9|5450.7|5447.9|5450.7|5447.9|5
1610078000000|2021-01-08 03:53:20|5451|5448.2|5451.7|5448.9|5451.7|5448.9|5451|5448.2|0
1610078020000|2021-01-08 03:53:40|5450.7|5447.9|5450.7|5447.9|5450.7|5447.9|5450.7|5447.9|3
1610078040000|2021-01-08 03:54:00|5451.4|5448.6|5451.4|5448.6|5451.4|5448.6|5450.7|5447.9|1
1610078050000|2021-01-08 03:54:10|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|1
1610078130000|2021-01-08 03:55:30|5451|5448.2|5451|5448.2|5451|5448.2|5451|5448.2|6
1610078140000|2021-01-08 03:55:40|5451.2|5448.4|5451.2|5448.4|5451.2|5448.4|5451.2|5448.4|0
1610078160000|2021-01-08 03:56:00|5451.4|5448.6|5451.7|5448.9|5451.7|5448.9|5451.4|5448.6|0
1610078190000|2021-01-08 03:56:30|5452.7|5449.9|5452.7|5449.9|5453|5450.2|5452.7|5449.9|8
1610078200000|2021-01-08 03:56:40|5453.4|5450.6|5453.7|5450.9|5453.7|5450.9|5453.4|5450.6|0
1610078220000|2021-01-08 03:57:00|5452.7|5449.9|5452.7|5449.9|5452.7|5449.9|5452.7|5449.9|1
1610078240000|2021-01-08 03:57:20|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|3
1610078250000|2021-01-08 03:57:30|5452.2|5449.4|5452.2|5449.4|5452.2|5449.4|5452.2|5449.4|0
1610078260000|2021-01-08 03:57:40|5451.9|5449.1|5451.7|5448.9|5451.9|5449.1|5451.7|5448.9|0
1610078280000|2021-01-08 03:58:00|5452|5449.2|5452|5449.2|5452|5449.2|5452|5449.2|2
1610078290000|2021-01-08 03:58:10|5452.4|5449.6|5452.4|5449.6|5452.4|5449.6|5452.4|5449.6|0
1610078350000|2021-01-08 03:59:10|5452.7|5449.9|5452.4|5449.6|5452.7|5449.9|5452.4|5449.6|0
1610078390000|2021-01-08 03:59:50|5451.9|5449.1|5451.9|5449.1|5451.9|5449.1|5451.9|5449.1|1
1610078400000|2021-01-08 04:00:00|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|0
1610078410000|2021-01-08 04:00:10|5451.4|5448.6|5451.4|5448.6|5451.4|5448.6|5451.4|5448.6|0
1610078470000|2021-01-08 04:01:10|5451|5448.2|5450.9|5448.1|5451|5448.2|5450.9|5448.1|0
1610078490000|2021-01-08 04:01:30|5450.7|5447.9|5450.7|5447.9|5450.7|5447.9|5450.7|5447.9|0
1610078520000|2021-01-08 04:02:00|5450.4|5447.6|5450.4|5447.6|5450.4|5447.6|5449.7|5446.9|4
1610078530000|2021-01-08 04:02:10|5450.7|5447.9|5451|5448.2|5451|5448.2|5450.7|5447.9|1
1610078550000|2021-01-08 04:02:30|5451.4|5448.6|5451.4|5448.6|5451.4|5448.6|5451.4|5448.6|0
1610078570000|2021-01-08 04:02:50|5452|5449.2|5452.4|5449.6|5452.4|5449.6|5452|5449.2|0
1610078580000|2021-01-08 04:03:00|5452.7|5449.9|5452.9|5450.1|5452.9|5450.1|5452.7|5449.9|4
1610078590000|2021-01-08 04:03:10|5452.7|5449.9|5453.7|5450.9|5453.7|5450.9|5452.7|5449.9|9
1610078640000|2021-01-08 04:04:00|5453.2|5450.4|5452.7|5449.9|5453.2|5450.4|5452.7|5449.9|3
1610078650000|2021-01-08 04:04:10|5453|5450.2|5453.4|5450.6|5453.4|5450.6|5453|5450.2|0
1610078660000|2021-01-08 04:04:20|5454.2|5451.4|5454.7|5451.9|5454.7|5451.9|5454.2|5451.4|0
1610078670000|2021-01-08 04:04:30|5454.4|5451.6|5454.7|5451.9|5454.7|5451.9|5454.4|5451.6|0
1610078680000|2021-01-08 04:04:40|5454.4|5451.6|5454.4|5451.6|5454.7|5451.9|5454.4|5451.6|0
1610078700000|2021-01-08 04:05:00|5453.7|5450.9|5454.4|5451.6|5454.4|5451.6|5453.7|5450.9|0
1610078710000|2021-01-08 04:05:10|5454.7|5451.9|5454.7|5451.9|5454.7|5451.9|5454.7|5451.9|0
1610078730000|2021-01-08 04:05:30|5453.9|5451.1|5453.9|5451.1|5453.9|5451.1|5453.9|5451.1|0
1610078740000|2021-01-08 04:05:40|5454.2|5451.4|5454.2|5451.4|5454.2|5451.4|5454.2|5451.4|1
1610078760000|2021-01-08 04:06:00|5453.7|5450.9|5453.7|5450.9|5453.7|5450.9|5453.7|5450.9|0
1610078780000|2021-01-08 04:06:20|5452.9|5450.1|5452.9|5450.1|5452.9|5450.1|5452.9|5450.1|4
1610078790000|2021-01-08 04:06:30|5452.5|5449.7|5452.2|5449.4|5452.5|5449.7|5452.2|5449.4|2
1610078800000|2021-01-08 04:06:40|5452.4|5449.6|5452.4|5449.6|5452.4|5449.6|5452.4|5449.6|0
1610078830000|2021-01-08 04:07:10|5452.7|5449.9|5452.7|5449.9|5452.7|5449.9|5452.7|5449.9|3
1610078860000|2021-01-08 04:07:40|5452.4|5449.6|5452.4|5449.6|5452.4|5449.6|5452.4|5449.6|0
1610078870000|2021-01-08 04:07:50|5452.7|5449.9|5452.7|5449.9|5452.7|5449.9|5452.7|5449.9|0
1610078880000|2021-01-08 04:08:00|||||||||3
1610078910000|2021-01-08 04:08:30|||||||||9
1610078930000|2021-01-08 04:08:50|5452.4|5449.6|5452.4|5449.6|5452.4|5449.6|5452.4|5449.6|0
1610078950000|2021-01-08 04:09:10|5452|5449.2|5451.7|5448.9|5452|5449.2|5451.7|5448.9|0
1610079060000|2021-01-08 04:11:00|5451.9|5449.1|5451.9|5449.1|5451.9|5449.1|5451.9|5449.1|0
1610079070000|2021-01-08 04:11:10|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|0
1610079100000|2021-01-08 04:11:40|5452.4|5449.6|5452.7|5449.9|5452.7|5449.9|5452.4|5449.6|44
1610079130000|2021-01-08 04:12:10|5452.4|5449.6|5451.7|5448.9|5452.4|5449.6|5450.7|5447.9|8
1610079150000|2021-01-08 04:12:30|5451.4|5448.6|5450.9|5448.1|5451.4|5448.6|5450.9|5448.1|0
1610079160000|2021-01-08 04:12:40|5450.7|5447.9|5450.7|5447.9|5450.7|5447.9|5450.7|5447.9|0
1610079180000|2021-01-08 04:13:00|5451.5|5448.7|5451.7|5448.9|5451.7|5448.9|5451.4|5448.6|3
1610079190000|2021-01-08 04:13:10|5451.4|5448.6|5451.4|5448.6|5451.4|5448.6|5451.4|5448.6|0
1610079210000|2021-01-08 04:13:30|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|0
1610079220000|2021-01-08 04:13:40|5451.4|5448.6|5451.7|5448.9|5451.7|5448.9|5451.4|5448.6|0
1610079230000|2021-01-08 04:13:50|5451.4|5448.6|5451.7|5448.9|5451.7|5448.9|5451.4|5448.6|0
1610079290000|2021-01-08 04:14:50|5451|5448.2|5450.9|5448.1|5451|5448.2|5450.9|5448.1|0
1610079300000|2021-01-08 04:15:00|5450.7|5447.9|5450.7|5447.9|5450.7|5447.9|5450.7|5447.9|0
1610079340000|2021-01-08 04:15:40|5450.4|5447.6|5450.4|5447.6|5450.4|5447.6|5450.4|5447.6|1
1610079360000|2021-01-08 04:16:00|5449.4|5446.6|5448.9|5446.1|5449.4|5446.6|5448.9|5446.1|1
1610079410000|2021-01-08 04:16:50|5449.7|5446.9|5449.7|5446.9|5449.7|5446.9|5449.7|5446.9|2
1610079420000|2021-01-08 04:17:00|5449.4|5446.6|5448.9|5446.1|5449.4|5446.6|5448.9|5446.1|1
1610079440000|2021-01-08 04:17:20|5449.7|5446.9|5449.7|5446.9|5449.7|5446.9|5449.7|5446.9|2
1610079460000|2021-01-08 04:17:40|5449.9|5447.1|5449.9|5447.1|5449.9|5447.1|5449.9|5447.1|0
1610079490000|2021-01-08 04:18:10|5449.7|5446.9|5449.7|5446.9|5449.7|5446.9|5449.7|5446.9|0
1610079540000|2021-01-08 04:19:00|5449.9|5447.1|5449.9|5447.1|5449.9|5447.1|5449.9|5447.1|0
1610079550000|2021-01-08 04:19:10|5449.7|5446.9|5449.7|5446.9|5449.7|5446.9|5449.7|5446.9|0
1610079590000|2021-01-08 04:19:50|5448.9|5446.1|5448.9|5446.1|5448.9|5446.1|5448.9|5446.1|1
1610079600000|2021-01-08 04:20:00|5448.7|5445.9|5448.7|5445.9|5448.7|5445.9|5448.7|5445.9|0
1610079630000|2021-01-08 04:20:30|5448.4|5445.6|5448.4|5445.6|5448.4|5445.6|5448.4|5445.6|0
1610079640000|2021-01-08 04:20:40|5448.7|5445.9|5448.7|5445.9|5448.7|5445.9|5448.7|5445.9|0
1610079660000|2021-01-08 04:21:00|||||||||2
1610079690000|2021-01-08 04:21:30|5448.9|5446.1|5448.9|5446.1|5448.9|5446.1|5448.9|5446.1|0
1610079720000|2021-01-08 04:22:00|5449.4|5446.6|5449.4|5446.6|5449.4|5446.6|5449.4|5446.6|1
1610079740000|2021-01-08 04:22:20|5449|5446.2|5448.9|5446.1|5449|5446.2|5448.9|5446.1|0
1610079770000|2021-01-08 04:22:50|5449.2|5446.4|5449.9|5447.1|5449.9|5447.1|5449.2|5446.4|0
1610079780000|2021-01-08 04:23:00|5449.7|5446.9|5449.7|5446.9|5449.7|5446.9|5449.7|5446.9|0
1610079790000|2021-01-08 04:23:10|5449.9|5447.1|5449.9|5447.1|5449.9|5447.1|5449.9|5447.1|0
1610079850000|2021-01-08 04:24:10|5450.7|5447.9|5450.5|5447.7|5450.7|5447.9|5450.5|5447.7|2
1610079860000|2021-01-08 04:24:20|5451|5448.2|5450.7|5447.9|5451|5448.2|5450.7|5447.9|2
1610079870000|2021-01-08 04:24:30|5450.5|5447.7|5450.5|5447.7|5450.5|5447.7|5450.5|5447.7|1
1610079940000|2021-01-08 04:25:40|5451.2|5448.4|5451.9|5449.1|5451.9|5449.1|5451.2|5448.4|14
1610079960000|2021-01-08 04:26:00|5451.7|5448.9|5450.7|5447.9|5451.7|5448.9|5450.7|5447.9|1
1610079970000|2021-01-08 04:26:10|5450|5447.2|5450|5447.2|5450|5447.2|5450|5447.2|0
1610079990000|2021-01-08 04:26:30|5449.7|5446.9|5449.7|5446.9|5449.7|5446.9|5449.7|5446.9|0
1610080010000|2021-01-08 04:26:50|5450.4|5447.6|5449.7|5446.9|5450.7|5447.9|5449.7|5446.9|2
1610080040000|2021-01-08 04:27:20|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|8
1610080050000|2021-01-08 04:27:30|5452.2|5449.4|5452.2|5449.4|5452.2|5449.4|5452.2|5449.4|0
1610080060000|2021-01-08 04:27:40|5452.7|5449.9|5451.4|5448.6|5452.7|5449.9|5451.4|5448.6|0
1610080070000|2021-01-08 04:27:50|||||||||3
1610080080000|2021-01-08 04:28:00|5451.7|5448.9|5450.7|5447.9|5451.7|5448.9|5450.7|5447.9|0
1610080090000|2021-01-08 04:28:10|5451.2|5448.4|5450.7|5447.9|5451.2|5448.4|5450.7|5447.9|1
1610080120000|2021-01-08 04:28:40|5450.4|5447.6|5450.2|5447.4|5450.4|5447.6|5450.2|5447.4|0
1610080130000|2021-01-08 04:28:50|5450.5|5447.7|5450.7|5447.9|5450.7|5447.9|5450.5|5447.7|0
1610080180000|2021-01-08 04:29:40|5450.4|5447.6|5450.4|5447.6|5450.4|5447.6|5450.4|5447.6|0
1610080210000|2021-01-08 04:30:10|5450.7|5447.9|5450.7|5447.9|5450.7|5447.9|5450.7|5447.9|0
1610080220000|2021-01-08 04:30:20|5450.4|5447.6|5450.4|5447.6|5450.4|5447.6|5450.4|5447.6|0
1610080230000|2021-01-08 04:30:30|5450|5447.2|5449.9|5447.1|5450|5447.2|5449.9|5447.1|2
1610080240000|2021-01-08 04:30:40|5449.7|5446.9|5449.7|5446.9|5449.7|5446.9|5449.7|5446.9|0
1610080260000|2021-01-08 04:31:00|5448.7|5445.9|5448.7|5445.9|5448.7|5445.9|5448.7|5445.9|1
1610080330000|2021-01-08 04:32:10|5449.2|5446.4|5449.7|5446.9|5449.7|5446.9|5448.7|5445.9|10
1610080350000|2021-01-08 04:32:30|5450|5447.2|5450|5447.2|5450|5447.2|5450|5447.2|0
1610080370000|2021-01-08 04:32:50|5449.7|5446.9|5449.7|5446.9|5449.7|5446.9|5449.7|5446.9|0
1610080380000|2021-01-08 04:33:00|5450|5447.2|5449.7|5446.9|5450|5447.2|5449.7|5446.9|0
1610080390000|2021-01-08 04:33:10|5450|5447.2|5449.7|5446.9|5450|5447.2|5449.7|5446.9|0
1610080440000|2021-01-08 04:34:00|5449.4|5446.6|5448.7|5445.9|5449.4|5446.6|5448.7|5445.9|2
1610080450000|2021-01-08 04:34:10|5449|5446.2|5449|5446.2|5449|5446.2|5449|5446.2|0
1610080460000|2021-01-08 04:34:20|5449.4|5446.6|5449.7|5446.9|5449.7|5446.9|5449.4|5446.6|0
1610080500000|2021-01-08 04:35:00|||||||||1
1610080530000|2021-01-08 04:35:30|5450|5447.2|5450|5447.2|5450|5447.2|5450|5447.2|0
1610080540000|2021-01-08 04:35:40|5450.7|5447.9|5451.5|5448.7|5451.5|5448.7|5450.7|5447.9|0
1610080560000|2021-01-08 04:36:00|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|0
1610080590000|2021-01-08 04:36:30|5451.5|5448.7|5451.2|5448.4|5451.5|5448.7|5451.2|5448.4|0
1610080600000|2021-01-08 04:36:40|5451|5448.2|5450.7|5447.9|5451|5448.2|5450.7|5447.9|0
1610080620000|2021-01-08 04:37:00|5451.4|5448.6|5451.5|5448.7|5451.5|5448.7|5451.4|5448.6|2
1610080630000|2021-01-08 04:37:10|5452.2|5449.4|5451.7|5448.9|5452.2|5449.4|5451.7|5448.9|6
1610080660000|2021-01-08 04:37:40|5451.9|5449.1|5452.7|5449.9|5453|5450.2|5451.9|5449.1|1
1610080750000|2021-01-08 04:39:10|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|2
1610080820000|2021-01-08 04:40:20|5452.7|5449.9|5452.7|5449.9|5452.7|5449.9|5452.7|5449.9|1
1610080860000|2021-01-08 04:41:00|5452.5|5449.7|5451.9|5449.1|5452.5|5449.7|5451.9|5449.1|1
1610080910000|2021-01-08 04:41:50|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|1
1610080980000|2021-01-08 04:43:00|5450.9|5448.1|5451.7|5448.9|5451.7|5448.9|5450.9|5448.1|6
1610081090000|2021-01-08 04:44:50|5452.5|5449.7|5452.7|5449.9|5452.7|5449.9|5452.5|5449.7|2
1610081100000|2021-01-08 04:45:00|5453.5|5450.7|5453.5|5450.7|5453.5|5450.7|5453.5|5450.7|1
1610081110000|2021-01-08 04:45:10|5453.4|5450.6|5453.2|5450.4|5453.4|5450.6|5452.7|5449.9|1
1610081130000|2021-01-08 04:45:30|5453.4|5450.6|5453.7|5450.9|5453.7|5450.9|5453.4|5450.6|0
1610081150000|2021-01-08 04:45:50|5454.4|5451.6|5454.7|5451.9|5454.7|5451.9|5454.4|5451.6|7
1610081160000|2021-01-08 04:46:00|5454.9|5452.1|5454.7|5451.9|5455.7|5452.9|5454.7|5451.9|3
1610081170000|2021-01-08 04:46:10|5454.9|5452.1|5454.7|5451.9|5455.5|5452.7|5454.7|5451.9|4
1610081210000|2021-01-08 04:46:50|5454.5|5451.7|5454.2|5451.4|5454.7|5451.9|5453.7|5450.9|5
1610081220000|2021-01-08 04:47:00|5453.7|5450.9|5453.7|5450.9|5453.7|5450.9|5453.7|5450.9|0
1610081230000|2021-01-08 04:47:10|5454.7|5451.9|5454.7|5451.9|5454.7|5451.9|5454.7|5451.9|0
1610081260000|2021-01-08 04:47:40|5453.7|5450.9|5453.7|5450.9|5453.7|5450.9|5453.7|5450.9|1
1610081280000|2021-01-08 04:48:00|5452.7|5449.9|5452.7|5449.9|5452.7|5449.9|5452.7|5449.9|2
1610081290000|2021-01-08 04:48:10|5453|5450.2|5452.7|5449.9|5453|5450.2|5452.7|5449.9|0
1610081300000|2021-01-08 04:48:20|5453|5450.2|5452.7|5449.9|5453|5450.2|5452.7|5449.9|0
1610081310000|2021-01-08 04:48:30|5453|5450.2|5453|5450.2|5453|5450.2|5453|5450.2|0
1610081320000|2021-01-08 04:48:40|5453.4|5450.6|5453.4|5450.6|5453.4|5450.6|5453.4|5450.6|0
1610081330000|2021-01-08 04:48:50|5453.7|5450.9|5453.7|5450.9|5453.7|5450.9|5453.7|5450.9|0
1610081340000|2021-01-08 04:49:00|5454|5451.2|5453.7|5450.9|5454|5451.2|5453.7|5450.9|0
1610081350000|2021-01-08 04:49:10|5454|5451.2|5454|5451.2|5454|5451.2|5454|5451.2|0
1610081360000|2021-01-08 04:49:20|5454.5|5451.7|5454.5|5451.7|5454.5|5451.7|5454.5|5451.7|0
1610081370000|2021-01-08 04:49:30|5454.7|5451.9|5453.7|5450.9|5454.7|5451.9|5453.7|5450.9|1
1610081380000|2021-01-08 04:49:40|5454.7|5451.9|5454.7|5451.9|5454.7|5451.9|5454.7|5451.9|1
1610081450000|2021-01-08 04:50:50|5454.2|5451.4|5453.7|5450.9|5454.2|5451.4|5453.7|5450.9|0
1610081490000|2021-01-08 04:51:30|5452.7|5449.9|5452.7|5449.9|5452.7|5449.9|5452.7|5449.9|2
1610081500000|2021-01-08 04:51:40|5451.9|5449.1|5452.7|5449.9|5452.7|5449.9|5451.7|5448.9|3
1610081510000|2021-01-08 04:51:50|5452.9|5450.1|5452.7|5449.9|5453.7|5450.9|5452.7|5449.9|2
1610081520000|2021-01-08 04:52:00|||||||||1
1610081570000|2021-01-08 04:52:50|||||||||1
1610081650000|2021-01-08 04:54:10|5452|5449.2|5451.7|5448.9|5452|5449.2|5451.7|5448.9|0
1610081670000|2021-01-08 04:54:30|5451.4|5448.6|5450.7|5447.9|5451.4|5448.6|5450.7|5447.9|1
1610081710000|2021-01-08 04:55:10|5450.9|5448.1|5450.9|5448.1|5450.9|5448.1|5450.9|5448.1|0
1610081730000|2021-01-08 04:55:30|5450.7|5447.9|5450.7|5447.9|5450.7|5447.9|5450.7|5447.9|0
1610081790000|2021-01-08 04:56:30|5450.9|5448.1|5450.9|5448.1|5450.9|5448.1|5450.9|5448.1|0
1610081870000|2021-01-08 04:57:50|5451.9|5449.1|5452.5|5449.7|5452.5|5449.7|5451.9|5449.1|6
1610081880000|2021-01-08 04:58:00|5452.4|5449.6|5451.9|5449.1|5452.4|5449.6|5451|5448.2|6
1610081890000|2021-01-08 04:58:10|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|0
1610081920000|2021-01-08 04:58:40|5452.2|5449.4|5452.7|5449.9|5452.7|5449.9|5452.2|5449.4|0
1610081970000|2021-01-08 04:59:30|5451.9|5449.1|5451.9|5449.1|5451.9|5449.1|5451.9|5449.1|3
1610081980000|2021-01-08 04:59:40|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|0
1610081990000|2021-01-08 04:59:50|||||||||1
1610082010000|2021-01-08 05:00:10|5452.7|5449.9|5454|5451.2|5454|5451.2|5452.7|5449.9|11
1610082020000|2021-01-08 05:00:20|5453.7|5450.9|5452.9|5450.1|5453.7|5450.9|5452.9|5450.1|1
1610082030000|2021-01-08 05:00:30|5452.7|5449.9|5452.7|5449.9|5452.7|5449.9|5452.7|5449.9|0
1610082060000|2021-01-08 05:01:00|5453.4|5450.6|5453.7|5450.9|5453.7|5450.9|5453.4|5450.6|3
1610082070000|2021-01-08 05:01:10|5453.2|5450.4|5452.7|5449.9|5453.2|5450.4|5452.7|5449.9|1
1610082120000|2021-01-08 05:02:00|5452.9|5450.1|5453.7|5450.9|5453.7|5450.9|5452.9|5450.1|3
1610082130000|2021-01-08 05:02:10|5453.2|5450.4|5453.5|5450.7|5453.5|5450.7|5452.7|5449.9|2
1610082140000|2021-01-08 05:02:20|5452.7|5449.9|5452.7|5449.9|5452.7|5449.9|5452.7|5449.9|1
1610082150000|2021-01-08 05:02:30|5452.5|5449.7|5451.7|5448.9|5452.5|5449.7|5451.7|5448.9|2
1610082180000|2021-01-08 05:03:00|5452|5449.2|5451.7|5448.9|5452|5449.2|5451.7|5448.9|2
1610082220000|2021-01-08 05:03:40|||||||||2
1610082250000|2021-01-08 05:04:10|5451.4|5448.6|5451.4|5448.6|5451.4|5448.6|5451.4|5448.6|1
1610082260000|2021-01-08 05:04:20|5451.7|5448.9|5451.4|5448.6|5451.7|5448.9|5451.4|5448.6|0
1610082270000|2021-01-08 05:04:30|5450.7|5447.9|5451.7|5448.9|5451.7|5448.9|5450.7|5447.9|0
1610082290000|2021-01-08 05:04:50|5451.4|5448.6|5451.4|5448.6|5451.4|5448.6|5451.4|5448.6|0
1610082300000|2021-01-08 05:05:00|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|1
1610082310000|2021-01-08 05:05:10|5451.4|5448.6|5450.7|5447.9|5451.4|5448.6|5450.7|5447.9|0
1610082350000|2021-01-08 05:05:50|5450.9|5448.1|5451.7|5448.9|5451.7|5448.9|5450.9|5448.1|3
1610082380000|2021-01-08 05:06:20|5452|5449.2|5451.7|5448.9|5452|5449.2|5451.7|5448.9|0
1610082390000|2021-01-08 05:06:30|5452|5449.2|5452|5449.2|5452|5449.2|5452|5449.2|0
1610082400000|2021-01-08 05:06:40|5452.5|5449.7|5452.7|5449.9|5452.7|5449.9|5452.5|5449.7|0
1610082410000|2021-01-08 05:06:50|5453|5450.2|5453.7|5450.9|5453.7|5450.9|5453|5450.2|1
1610082420000|2021-01-08 05:07:00|||||||||1
1610082430000|2021-01-08 05:07:10|5454.5|5451.7|5454.5|5451.7|5454.5|5451.7|5454.5|5451.7|3
1610082440000|2021-01-08 05:07:20|5454.7|5451.9|5454.7|5451.9|5454.7|5451.9|5454.7|5451.9|1
1610082470000|2021-01-08 05:07:50|5455|5452.2|5454.7|5451.9|5455|5452.2|5454.7|5451.9|13
1610082480000|2021-01-08 05:08:00|5455.5|5452.7|5455.7|5452.9|5455.7|5452.9|5455.5|5452.7|2
1610082490000|2021-01-08 05:08:10|5455.4|5452.6|5455.5|5452.7|5455.7|5452.9|5454.9|5452.1|3
1610082500000|2021-01-08 05:08:20|5455.7|5452.9|5455.7|5452.9|5455.7|5452.9|5455.7|5452.9|1
1610082530000|2021-01-08 05:08:50|5456|5453.2|5458.4|5455.6|5458.7|5455.9|5456|5453.2|30
1610082540000|2021-01-08 05:09:00|5458.7|5455.9|5458.7|5455.9|5458.7|5455.9|5458.7|5455.9|1
1610082550000|2021-01-08 05:09:10|5458.4|5455.6|5458.9|5456.1|5459.4|5456.6|5458.4|5455.6|6
1610082560000|2021-01-08 05:09:20|5458.7|5455.9|5458.7|5455.9|5458.7|5455.9|5458.4|5455.6|3
1610082570000|2021-01-08 05:09:30|5458.9|5456.1|5458.9|5456.1|5458.9|5456.1|5458.9|5456.1|1
1610082590000|2021-01-08 05:09:50|5458.7|5455.9|5458|5455.2|5458.7|5455.9|5458|5455.2|4
1610082600000|2021-01-08 05:10:00|5457.9|5455.1|5457.9|5455.1|5458.7|5455.9|5457.9|5455.1|3
1610082610000|2021-01-08 05:10:10|5457.7|5454.9|5457.7|5454.9|5457.7|5454.9|5457.7|5454.9|0
1610082620000|2021-01-08 05:10:20|5458.4|5455.6|5457.7|5454.9|5458.4|5455.6|5457.7|5454.9|2
1610082640000|2021-01-08 05:10:40|5458.2|5455.4|5457.9|5455.1|5458.2|5455.4|5457.9|5455.1|1
1610082660000|2021-01-08 05:11:00|5457.7|5454.9|5457.7|5454.9|5457.7|5454.9|5457.7|5454.9|1
1610082670000|2021-01-08 05:11:10|5458|5455.2|5458|5455.2|5458.7|5455.9|5458|5455.2|6
1610082690000|2021-01-08 05:11:30|5457.7|5454.9|5457.7|5454.9|5457.7|5454.9|5457.7|5454.9|0
1610082700000|2021-01-08 05:11:40|5457.5|5454.7|5460.7|5457.9|5461.5|5458.7|5457.5|5454.7|96
1610082710000|2021-01-08 05:11:50|5459.7|5456.9|5459.7|5456.9|5459.7|5456.9|5459.2|5456.4|3
1610082720000|2021-01-08 05:12:00|5459.4|5456.6|5459.5|5456.7|5459.7|5456.9|5459.4|5456.6|2
1610082730000|2021-01-08 05:12:10|5459.7|5456.9|5459.2|5456.4|5459.7|5456.9|5459.2|5456.4|3
1610082740000|2021-01-08 05:12:20|5458.7|5455.9|5458.7|5455.9|5458.7|5455.9|5458.7|5455.9|0
1610082770000|2021-01-08 05:12:50|||||||||1
1610082810000|2021-01-08 05:13:30|||||||||1
1610082820000|2021-01-08 05:13:40|5458.9|5456.1|5458.9|5456.1|5459.5|5456.7|5458.9|5456.1|4
1610082840000|2021-01-08 05:14:00|5458.7|5455.9|5459.4|5456.6|5459.7|5456.9|5458.7|5455.9|2
1610082850000|2021-01-08 05:14:10|5459|5456.2|5458.7|5455.9|5459|5456.2|5458.7|5455.9|0
1610082870000|2021-01-08 05:14:30|||||||||1
1610082880000|2021-01-08 05:14:40|||||||||1
1610082890000|2021-01-08 05:14:50|5459.7|5456.9|5459.7|5456.9|5459.7|5456.9|5459.7|5456.9|2
1610082900000|2021-01-08 05:15:00|5459.5|5456.7|5459.4|5456.6|5459.7|5456.9|5458.7|5455.9|4
1610082910000|2021-01-08 05:15:10|5459.7|5456.9|5459.7|5456.9|5459.7|5456.9|5459.7|5456.9|0
1610082920000|2021-01-08 05:15:20|5459.4|5456.6|5459.4|5456.6|5459.4|5456.6|5459.4|5456.6|0
1610082930000|2021-01-08 05:15:30|5459.2|5456.4|5459.7|5456.9|5459.7|5456.9|5459.2|5456.4|0
1610082940000|2021-01-08 05:15:40|5459.4|5456.6|5459.4|5456.6|5459.4|5456.6|5459.4|5456.6|0
1610082950000|2021-01-08 05:15:50|5459.7|5456.9|5459.7|5456.9|5459.7|5456.9|5459.4|5456.6|0
1610082960000|2021-01-08 05:16:00|5459.4|5456.6|5459|5456.2|5459.7|5456.9|5458.7|5455.9|4
1610082970000|2021-01-08 05:16:10|5459.4|5456.6|5459.7|5456.9|5459.7|5456.9|5459.4|5456.6|1
1610082980000|2021-01-08 05:16:20|5458.7|5455.9|5458.7|5455.9|5458.7|5455.9|5458.7|5455.9|2
1610083020000|2021-01-08 05:17:00|||||||||1
1610083050000|2021-01-08 05:17:30|5457.9|5455.1|5457.9|5455.1|5457.9|5455.1|5457.9|5455.1|7
1610083060000|2021-01-08 05:17:40|5457.7|5454.9|5457.7|5454.9|5457.7|5454.9|5457.7|5454.9|0
1610083070000|2021-01-08 05:17:50|5457.2|5454.4|5457|5454.2|5457.4|5454.6|5457|5454.2|7
1610083100000|2021-01-08 05:18:20|5456.7|5453.9|5456.7|5453.9|5457|5454.2|5456.7|5453.9|8
1610083130000|2021-01-08 05:18:50|5457|5454.2|5456.7|5453.9|5457|5454.2|5456.7|5453.9|1
1610083140000|2021-01-08 05:19:00|5457|5454.2|5456.7|5453.9|5457|5454.2|5456.7|5453.9|0
1610083150000|2021-01-08 05:19:10|5457|5454.2|5457.2|5454.4|5457.5|5454.7|5457|5454.2|1
1610083170000|2021-01-08 05:19:30|5457.7|5454.9|5458.7|5455.9|5458.7|5455.9|5457.7|5454.9|5
1610083200000|2021-01-08 05:20:00|||||||||1
1610083240000|2021-01-08 05:20:40|5458.5|5455.7|5457.7|5454.9|5458.5|5455.7|5457.7|5454.9|5
1610083250000|2021-01-08 05:20:50|5458|5455.2|5458.5|5455.7|5458.5|5455.7|5458|5455.2|0
1610083260000|2021-01-08 05:21:00|5458.2|5455.4|5458|5455.2|5458.2|5455.4|5458|5455.2|0
1610083270000|2021-01-08 05:21:10|5458.5|5455.7|5458.2|5455.4|5458.5|5455.7|5458.2|5455.4|0
1610083280000|2021-01-08 05:21:20|5457.7|5454.9|5457.7|5454.9|5457.7|5454.9|5457.7|5454.9|0
1610083290000|2021-01-08 05:21:30|5458.5|5455.7|5458.7|5455.9|5458.7|5455.9|5458|5455.2|1
1610083350000|2021-01-08 05:22:30|5459.3|5456.5|5459.7|5456.9|5459.7|5456.9|5459.2|5456.4|8
1610083380000|2021-01-08 05:23:00|5459|5456.2|5458.7|5455.9|5459|5456.2|5458.7|5455.9|0
1610083390000|2021-01-08 05:23:10|||||||||1
1610083400000|2021-01-08 05:23:20|5458.4|5455.6|5458.7|5455.9|5458.7|5455.9|5458.4|5455.6|0
1610083420000|2021-01-08 05:23:40|5458.4|5455.6|5458.4|5455.6|5458.4|5455.6|5458.4|5455.6|0
1610083430000|2021-01-08 05:23:50|5458.7|5455.9|5458.7|5455.9|5458.7|5455.9|5458.7|5455.9|0
1610083440000|2021-01-08 05:24:00|5459.3|5456.5|5459.7|5456.9|5459.7|5456.9|5459.3|5456.5|4
1610083450000|2021-01-08 05:24:10|5458.7|5455.9|5458.7|5455.9|5458.7|5455.9|5458.7|5455.9|2
1610083500000|2021-01-08 05:25:00|||||||||1
1610083520000|2021-01-08 05:25:20|5459|5456.2|5458.7|5455.9|5459.2|5456.4|5458.7|5455.9|0
1610083540000|2021-01-08 05:25:40|5459|5456.2|5458.7|5455.9|5459|5456.2|5458.7|5455.9|0
1610083560000|2021-01-08 05:26:00|5458.5|5455.7|5458.5|5455.7|5458.5|5455.7|5458.5|5455.7|0
1610083570000|2021-01-08 05:26:10|5458.7|5455.9|5461|5458.2|5461|5458.2|5458.7|5455.9|3
1610083580000|2021-01-08 05:26:20|5460.7|5457.9|5460.7|5457.9|5460.7|5457.9|5460.7|5457.9|0
1610083600000|2021-01-08 05:26:40|5460.5|5457.7|5460.5|5457.7|5460.5|5457.7|5460.5|5457.7|0
1610083610000|2021-01-08 05:26:50|5461|5458.2|5460.7|5457.9|5461|5458.2|5460.7|5457.9|0
1610083620000|2021-01-08 05:27:00|||||||||2
1610083650000|2021-01-08 05:27:30|5460.5|5457.7|5460.5|5457.7|5460.5|5457.7|5460.5|5457.7|0
1610083660000|2021-01-08 05:27:40|5460.7|5457.9|5460.7|5457.9|5460.7|5457.9|5460.7|5457.9|0
1610083680000|2021-01-08 05:28:00|||||||||4
1610083710000|2021-01-08 05:28:30|5459.7|5456.9|5459.7|5456.9|5459.7|5456.9|5459.7|5456.9|3
1610083720000|2021-01-08 05:28:40|5460|5457.2|5460.5|5457.7|5460.5|5457.7|5460|5457.2|1
1610083730000|2021-01-08 05:28:50|5460.7|5457.9|5460.5|5457.7|5460.7|5457.9|5460.2|5457.4|1
1610083740000|2021-01-08 05:29:00|5460.7|5457.9|5460.7|5457.9|5460.7|5457.9|5460.7|5457.9|1
1610083760000|2021-01-08 05:29:20|5460.5|5457.7|5460|5457.2|5460.7|5457.9|5460|5457.2|1
1610083770000|2021-01-08 05:29:30|5460.7|5457.9|5460.7|5457.9|5460.7|5457.9|5460.7|5457.9|0
1610083780000|2021-01-08 05:29:40|5460.2|5457.4|5460.2|5457.4|5460.2|5457.4|5460.2|5457.4|0
1610083790000|2021-01-08 05:29:50|5460.5|5457.7|5460.7|5457.9|5460.7|5457.9|5460.5|5457.7|0
1610083800000|2021-01-08 05:30:00|5460.2|5457.4|5460.7|5457.9|5460.7|5457.9|5460.2|5457.4|2
1610083810000|2021-01-08 05:30:10|5461.5|5458.7|5461.7|5458.9|5461.7|5458.9|5461.2|5458.4|6
1610083820000|2021-01-08 05:30:20|5461.5|5458.7|5461.7|5458.9|5461.7|5458.9|5461.5|5458.7|4
1610083830000|2021-01-08 05:30:30|5462.7|5459.9|5462|5459.2|5462.7|5459.9|5461.7|5458.9|5
1610083840000|2021-01-08 05:30:40|5461.7|5458.9|5462.7|5459.9|5463.2|5460.4|5461.7|5458.9|1
1610083860000|2021-01-08 05:31:00|5462.3|5459.5|5461.7|5458.9|5462.3|5459.5|5461.7|5458.9|4
1610083880000|2021-01-08 05:31:20|5461.9|5459.1|5461.7|5458.9|5462.5|5459.7|5461.7|5458.9|2
1610083890000|2021-01-08 05:31:30|5462|5459.2|5461.7|5458.9|5462.7|5459.9|5461.7|5458.9|1
1610083910000|2021-01-08 05:31:50|5460.7|5457.9|5460.7|5457.9|5460.7|5457.9|5460.7|5457.9|7
1610083920000|2021-01-08 05:32:00|||||||||3
1610083930000|2021-01-08 05:32:10|5460|5457.2|5459|5456.2|5460|5457.2|5458.7|5455.9|8
1610083940000|2021-01-08 05:32:20|5459.5|5456.7|5459.2|5456.4|5459.7|5456.9|5459.2|5456.4|1
1610083960000|2021-01-08 05:32:40|5458.9|5456.1|5454.7|5451.9|5458.9|5456.1|5454.7|5451.9|28
1610083970000|2021-01-08 05:32:50|5454.4|5451.6|5455|5452.2|5455|5452.2|5454.4|5451.6|3
1610083990000|2021-01-08 05:33:10|5455.2|5452.4|5452.7|5449.9|5455.2|5452.4|5452.7|5449.9|29
1610084000000|2021-01-08 05:33:20|5451.7|5448.9|5452.4|5449.6|5452.7|5449.9|5450.7|5447.9|11
1610084010000|2021-01-08 05:33:30|5452.7|5449.9|5451.7|5448.9|5452.7|5449.9|5451.7|5448.9|3
1610084030000|2021-01-08 05:33:50|5451.4|5448.6|5450.7|5447.9|5451.4|5448.6|5450.2|5447.4|6
1610084040000|2021-01-08 05:34:00|5451.4|5448.6|5452|5449.2|5452.4|5449.6|5451.4|5448.6|8
1610084050000|2021-01-08 05:34:10|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|0
1610084060000|2021-01-08 05:34:20|5451|5448.2|5451.2|5448.4|5451.2|5448.4|5450.9|5448.1|2
1610084070000|2021-01-08 05:34:30|5451.4|5448.6|5451.9|5449.1|5452.4|5449.6|5451.4|5448.6|2
1610084080000|2021-01-08 05:34:40|5452.4|5449.6|5452.4|5449.6|5452.4|5449.6|5452.4|5449.6|1
1610084100000|2021-01-08 05:35:00|5451.9|5449.1|5450.7|5447.9|5451.9|5449.1|5450.4|5447.6|6
1610084110000|2021-01-08 05:35:10|5450.4|5447.6|5449.9|5447.1|5450.7|5447.9|5449.9|5447.1|0
1610084120000|2021-01-08 05:35:20|5450.7|5447.9|5451.4|5448.6|5451.7|5448.9|5450.7|5447.9|2
1610084130000|2021-01-08 05:35:30|5451.7|5448.9|5451.4|5448.6|5451.7|5448.9|5451.4|5448.6|1
1610084140000|2021-01-08 05:35:40|5451|5448.2|5451.7|5448.9|5451.7|5448.9|5450.7|5447.9|1
1610084150000|2021-01-08 05:35:50|5451.4|5448.6|5451.7|5448.9|5452.2|5449.4|5451.4|5448.6|2
1610084160000|2021-01-08 05:36:00|5452|5449.2|5452|5449.2|5452|5449.2|5452|5449.2|1
1610084170000|2021-01-08 05:36:10|5451.7|5448.9|5451.7|5448.9|5452|5449.2|5451.7|5448.9|0
1610084190000|2021-01-08 05:36:30|5452.2|5449.4|5452|5449.2|5452.2|5449.4|5451.7|5448.9|1
1610084200000|2021-01-08 05:36:40|5451.9|5449.1|5452.2|5449.4|5452.2|5449.4|5451.9|5449.1|0
1610084210000|2021-01-08 05:36:50|5452.4|5449.6|5452.4|5449.6|5452.4|5449.6|5452.4|5449.6|1
1610084220000|2021-01-08 05:37:00|5451.9|5449.1|5451.9|5449.1|5451.9|5449.1|5451.9|5449.1|0
1610084230000|2021-01-08 05:37:10|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|0
1610084250000|2021-01-08 05:37:30|5452|5449.2|5451.7|5448.9|5452|5449.2|5451.7|5448.9|0
1610084270000|2021-01-08 05:37:50|||||||||1
1610084280000|2021-01-08 05:38:00|5451|5448.2|5450.7|5447.9|5451|5448.2|5450.7|5447.9|4
1610084300000|2021-01-08 05:38:20|||||||||2
1610084310000|2021-01-08 05:38:30|5451|5448.2|5450.7|5447.9|5451|5448.2|5450.7|5447.9|2
1610084320000|2021-01-08 05:38:40|5449.7|5446.9|5450.7|5447.9|5450.7|5447.9|5449.7|5446.9|4
1610084330000|2021-01-08 05:38:50|5450.2|5447.4|5448.9|5446.1|5450.2|5447.4|5448.9|5446.1|3
1610084340000|2021-01-08 05:39:00|5448.7|5445.9|5448.7|5445.9|5448.7|5445.9|5448.4|5445.6|2
1610084350000|2021-01-08 05:39:10|5449|5446.2|5449.7|5446.9|5449.7|5446.9|5449|5446.2|2
1610084360000|2021-01-08 05:39:20|5449.4|5446.6|5448.7|5445.9|5449.4|5446.6|5447.9|5445.1|8
1610084370000|2021-01-08 05:39:30|5448.2|5445.4|5448.7|5445.9|5448.7|5445.9|5448.2|5445.4|0
1610084380000|2021-01-08 05:39:40|5449.2|5446.4|5449.2|5446.4|5449.2|5446.4|5449.2|5446.4|1
1610084390000|2021-01-08 05:39:50|5448.7|5445.9|5447.9|5445.1|5448.7|5445.9|5447.9|5445.1|0
1610084400000|2021-01-08 05:40:00|5447.7|5444.9|5446.9|5444.1|5447.7|5444.9|5446.9|5444.1|7
1610084410000|2021-01-08 05:40:10|5446.4|5443.6|5446.7|5443.9|5446.7|5443.9|5446.4|5443.6|5
1610084420000|2021-01-08 05:40:20|5445.7|5442.9|5445.7|5442.9|5445.7|5442.9|5445.4|5442.6|5
1610084430000|2021-01-08 05:40:30|5445.4|5442.6|5445.7|5442.9|5445.7|5442.9|5445.4|5442.6|0
1610084440000|2021-01-08 05:40:40|5445.4|5442.6|5445.7|5442.9|5446|5443.2|5445.4|5442.6|18
1610084450000|2021-01-08 05:40:50|5444.7|5441.9|5444.7|5441.9|5444.7|5441.9|5444.7|5441.9|8
1610084460000|2021-01-08 05:41:00|5444.2|5441.4|5443.7|5440.9|5444.5|5441.7|5442.9|5440.1|10
1610084470000|2021-01-08 05:41:10|5444.7|5441.9|5445.4|5442.6|5445.4|5442.6|5444.4|5441.6|3
1610084480000|2021-01-08 05:41:20|5445.7|5442.9|5445.4|5442.6|5445.7|5442.9|5445.4|5442.6|1
1610084490000|2021-01-08 05:41:30|5445.7|5442.9|5445.7|5442.9|5445.7|5442.9|5445.7|5442.9|0
1610084500000|2021-01-08 05:41:40|5446.4|5443.6|5446.4|5443.6|5446.9|5444.1|5445.9|5443.1|2
1610084510000|2021-01-08 05:41:50|5446|5443.2|5445.4|5442.6|5446|5443.2|5445.4|5442.6|1
1610084520000|2021-01-08 05:42:00|5445.2|5442.4|5444.7|5441.9|5445.2|5442.4|5444.7|5441.9|1
1610084540000|2021-01-08 05:42:20|5445.7|5442.9|5446.4|5443.6|5446.4|5443.6|5445.7|5442.9|6
1610084550000|2021-01-08 05:42:30|5446|5443.2|5446.7|5443.9|5446.7|5443.9|5445.9|5443.1|1
1610084560000|2021-01-08 05:42:40|5447|5444.2|5446.7|5443.9|5447.4|5444.6|5446.7|5443.9|0
1610084580000|2021-01-08 05:43:00|5445.7|5442.9|5446.4|5443.6|5446.4|5443.6|5445.7|5442.9|2
1610084590000|2021-01-08 05:43:10|5446.7|5443.9|5447.2|5444.4|5447.2|5444.4|5446.7|5443.9|2
1610084610000|2021-01-08 05:43:30|5447|5444.2|5447|5444.2|5447|5444.2|5447|5444.2|0
1610084620000|2021-01-08 05:43:40|5447.7|5444.9|5447.7|5444.9|5447.7|5444.9|5447.7|5444.9|2
1610084640000|2021-01-08 05:44:00|5447.3|5444.5|5446.7|5443.9|5447.3|5444.5|5446.7|5443.9|1
1610084660000|2021-01-08 05:44:20|5447.4|5444.6|5447.4|5444.6|5447.7|5444.9|5447.4|5444.6|1
1610084670000|2021-01-08 05:44:30|5447.2|5444.4|5446.7|5443.9|5447.2|5444.4|5446.7|5443.9|0
1610084680000|2021-01-08 05:44:40|5447|5444.2|5447|5444.2|5447.7|5444.9|5446.7|5443.9|2
1610084690000|2021-01-08 05:44:50|5447.5|5444.7|5447.7|5444.9|5447.7|5444.9|5447.5|5444.7|0
1610084710000|2021-01-08 05:45:10|5447.4|5444.6|5447.7|5444.9|5447.7|5444.9|5447.4|5444.6|0
1610084740000|2021-01-08 05:45:40|5448.4|5445.6|5449.2|5446.4|5449.2|5446.4|5448.4|5445.6|0
1610084750000|2021-01-08 05:45:50|5448.7|5445.9|5448.4|5445.6|5448.7|5445.9|5448.4|5445.6|0
1610084760000|2021-01-08 05:46:00|5447.7|5444.9|5447.7|5444.9|5447.7|5444.9|5447.7|5444.9|0
1610084770000|2021-01-08 05:46:10|5448|5445.2|5448.9|5446.1|5448.9|5446.1|5448|5445.2|1
1610084780000|2021-01-08 05:46:20|5449|5446.2|5449.7|5446.9|5449.7|5446.9|5449|5446.2|1
1610084790000|2021-01-08 05:46:30|5450.2|5447.4|5449.7|5446.9|5450.2|5447.4|5449.7|5446.9|1
1610084800000|2021-01-08 05:46:40|5450|5447.2|5450.7|5447.9|5450.7|5447.9|5450|5447.2|1
1610084810000|2021-01-08 05:46:50|5451.2|5448.4|5451.7|5448.9|5451.7|5448.9|5451.2|5448.4|3
1610084820000|2021-01-08 05:47:00|5451|5448.2|5451|5448.2|5451|5448.2|5451|5448.2|4
1610084830000|2021-01-08 05:47:10|5450.7|5447.9|5450.7|5447.9|5450.7|5447.9|5450.7|5447.9|0
1610084840000|2021-01-08 05:47:20|||||||||1
1610084880000|2021-01-08 05:48:00|5450.3|5447.5|5449.7|5446.9|5450.3|5447.5|5449.7|5446.9|1
1610084890000|2021-01-08 05:48:10|5450.2|5447.4|5450.4|5447.6|5450.4|5447.6|5450.2|5447.4|0
1610084940000|2021-01-08 05:49:00|5450.7|5447.9|5450.7|5447.9|5450.7|5447.9|5450.7|5447.9|0
1610084950000|2021-01-08 05:49:10|5451|5448.2|5451.7|5448.9|5451.7|5448.9|5451|5448.2|0
1610084960000|2021-01-08 05:49:20|5452|5449.2|5451.7|5448.9|5452.2|5449.4|5451.7|5448.9|8
1610084980000|2021-01-08 05:49:40|5451.9|5449.1|5451.7|5448.9|5451.9|5449.1|5451.7|5448.9|5
1610085000000|2021-01-08 05:50:00|5450.7|5447.9|5451.7|5448.9|5451.7|5448.9|5450.7|5447.9|2
1610085010000|2021-01-08 05:50:10|5451.4|5448.6|5450.7|5447.9|5451.4|5448.6|5450.7|5447.9|0
1610085030000|2021-01-08 05:50:30|5450.4|5447.6|5450.4|5447.6|5450.4|5447.6|5450.4|5447.6|1
1610085050000|2021-01-08 05:50:50|5450.7|5447.9|5450.7|5447.9|5450.7|5447.9|5450.7|5447.9|0
1610085110000|2021-01-08 05:51:50|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|5451.7|5448.9|1
1610085130000|2021-01-08 05:52:10|5451|5448.2|5450.7|5447.9|5451|5448.2|5450.7|5447.9|0
1610085150000|2021-01-08 05:52:30|5451|5448.2|5451.7|5448.9|5451.7|5448.9|5451|5448.2|0
1610085190000|2021-01-08 05:53:10|5450.9|5448.1|5450.9|5448.1|5450.9|5448.1|5450.9|5448.1|2
1610085210000|2021-01-08 05:53:30|5450.7|5447.9|5450|5447.2|5450.7|5447.9|5449.9|5447.1|0
1610085220000|2021-01-08 05:53:40|5450.4|5447.6|5450.2|5447.4|5450.4|5447.6|5449.9|5447.1|0
1610085240000|2021-01-08 05:54:00|5450.4|5447.6|5450.4|5447.6|5450.4|5447.6|5450.4|5447.6|0
1610085270000|2021-01-08 05:54:30|5450.2|5447.4|5450.2|5447.4|5450.2|5447.4|5450.2|5447.4|1
1610085280000|2021-01-08 05:54:40|5450.7|5447.9|5450.7|5447.9|5451.2|5448.4|5450.7|5447.9|0
1610085290000|2021-01-08 05:54:50|5451.7|5448.9|5452.7|5449.9|5452.7|5449.9|5451.7|5448.9|8
1610085300000|2021-01-08 05:55:00|5452.4|5449.6|5450.7|5447.9|5452.4|5449.6|5450.4|5447.6|7
1610085310000|2021-01-08 05:55:10|5450.4|5447.6|5450.7|5447.9|5451|5448.2|5449.9|5447.1|2
1610085320000|2021-01-08 05:55:20|5451|5448.2|5451.2|5448.4|5451.2|5448.4|5451|5448.2|0
1610085330000|2021-01-08 05:55:30|5451.4|5448.6|5451.4|5448.6|5451.4|5448.6|5451.4|5448.6|0
1610085340000|2021-01-08 05:55:40|5450.7|5447.9|5451.2|5448.4|5451.2|5448.4|5450.7|5447.9|0
1610085350000|2021-01-08 05:55:50|5451.7|5448.9|5452.2|5449.4|5452.2|5449.4|5451.7|5448.9|1
1610085360000|2021-01-08 05:56:00|5452|5449.2|5451.7|5448.9|5452.5|5449.7|5451.7|5448.9|0
1610085370000|2021-01-08 05:56:10|5452.2|5449.4|5452|5449.2|5452.2|5449.4|5451.7|5448.9|0
1610085380000|2021-01-08 05:56:20|5452.3|5449.5|5452.7|5449.9|5453.2|5450.4|5452.3|5449.5|0
1610085400000|2021-01-08 05:56:40|5452.5|5449.7|5452.5|5449.7|5452.5|5449.7|5452.5|5449.7|1
1610085410000|2021-01-08 05:56:50|5452.7|5449.9|5453.7|5450.9|5453.7|5450.9|5452.7|5449.9|6
1610085420000|2021-01-08 05:57:00|||||||||1
1610085430000|2021-01-08 05:57:10|5454.5|5451.7|5454.7|5451.9|5454.7|5451.9|5454.4|5451.6|8
1610085440000|2021-01-08 05:57:20|5455.7|5452.9|5455.7|5452.9|5455.7|5452.9|5455.7|5452.9|10
1610085460000|2021-01-08 05:57:40|5455.5|5452.7|5454.7|5451.9|5455.5|5452.7|5454.7|5451.9|11
1610085480000|2021-01-08 05:58:00|5455|5452.2|5455.2|5452.4|5455.5|5452.7|5454.7|5451.9|4
1610085490000|2021-01-08 05:58:10|5455.7|5452.9|5455.7|5452.9|5455.7|5452.9|5455.7|5452.9|0
1610085500000|2021-01-08 05:58:20|5456|5453.2|5455.7|5452.9|5456|5453.2|5455.7|5452.9|1
1610085510000|2021-01-08 05:58:30|5455.5|5452.7|5455.5|5452.7|5455.5|5452.7|5455.5|5452.7|0
1610085520000|2021-01-08 05:58:40|5455.7|5452.9|5456|5453.2|5456|5453.2|5455.7|5452.9|0
1610085530000|2021-01-08 05:58:50|5455.7|5452.9|5455.7|5452.9|5455.7|5452.9|5455.7|5452.9|0
1610085550000|2021-01-08 05:59:10|5455.4|5452.6|5455.2|5452.4|5455.4|5452.6|5455.2|5452.4|0
1610085560000|2021-01-08 05:59:20|5454.7|5451.9|5454.7|5451.9|5454.7|5451.9|5454.7|5451.9|1
1610085580000|2021-01-08 05:59:40|5454.9|5452.1|5454.7|5451.9|5455.5|5452.7|5454.7|5451.9|2
1610085590000|2021-01-08 05:59:50|5455.2|5452.4|5454.7|5451.9|5455.2|5452.4|5454.7|5451.9|1
1610085600000|2021-01-08 06:00:00|5454.9|5452.1|5456|5453.2|5456.5|5453.7|5454.9|5452.1|9
1610085610000|2021-01-08 06:00:10|5455.7|5452.9|5456.7|5453.9|5457.7|5454.9|5455.7|5452.9|48
1610085620000|2021-01-08 06:00:20|5456.5|5453.7|5455.7|5452.9|5456.5|5453.7|5455.7|5452.9|5
1610085630000|2021-01-08 06:00:30|5456|5453.2|5456.3|5453.5|5456.3|5453.5|5455.7|5452.9|16
1610085640000|2021-01-08 06:00:40|5456.8|5454|5456.7|5453.9|5457.5|5454.7|5456.7|5453.9|13
1610085660000|2021-01-08 06:01:00|5457.5|5454.7|5456.7|5453.9|5457.5|5454.7|5456.7|5453.9|3
1610085680000|2021-01-08 06:01:20|5456.5|5453.7|5456.7|5453.9|5457.2|5454.4|5456.5|5453.7|3
1610085690000|2021-01-08 06:01:30|5456|5453.2|5456|5453.2|5456|5453.2|5456|5453.2|0
1610085700000|2021-01-08 06:01:40|5455.7|5452.9|5456.5|5453.7|5456.5|5453.7|5455.7|5452.9|1
1610085720000|2021-01-08 06:02:00|5456.7|5453.9|5457.5|5454.7|5457.5|5454.7|5456.7|5453.9|2
1610085730000|2021-01-08 06:02:10|5457.7|5454.9|5458.7|5455.9|5458.7|5455.9|5457.7|5454.9|1
1610085740000|2021-01-08 06:02:20|5458.2|5455.4|5457.5|5454.7|5458.7|5455.9|5457.2|5454.4|3
1610085750000|2021-01-08 06:02:30|5457.7|5454.9|5458.5|5455.7|5458.5|5455.7|5457.7|5454.9|3
1610085760000|2021-01-08 06:02:40|5458.7|5455.9|5458|5455.2|5458.7|5455.9|5457.7|5454.9|7
1610085770000|2021-01-08 06:02:50|5457.7|5454.9|5456.9|5454.1|5457.7|5454.9|5456.9|5454.1|1
1610085780000|2021-01-08 06:03:00|5456.7|5453.9|5456.5|5453.7|5457.5|5454.7|5456.5|5453.7|7
1610085790000|2021-01-08 06:03:10|5455.7|5452.9|5456|5453.2|5456|5453.2|5455.7|5452.9|1
1610085800000|2021-01-08 06:03:20|5455.7|5452.9|5456|5453.2|5456|5453.2|5455.7|5452.9|0
1610085810000|2021-01-08 06:03:30|5456.3|5453.5|5456.5|5453.7|5456.5|5453.7|5456|5453.2|0
1610085820000|2021-01-08 06:03:40|5456|5453.2|5454|5451.2|5456|5453.2|5452.4|5449.6|25
1610085830000|2021-01-08 06:03:50|5454.5|5451.7|5455|5452.2|5455.4|5452.6|5454.5|5451.7|6
1610085840000|2021-01-08 06:04:00|5454.7|5451.9|5455|5452.2|5455|5452.2|5454.7|5451.9|13
1610085850000|2021-01-08 06:04:10|5454.7|5451.9|5455.2|5452.4|5455.5|5452.7|5454.5|5451.7|5
1610085860000|2021-01-08 06:04:20|5454.5|5451.7|5454.5|5451.7|5454.5|5451.7|5454.5|5451.7|0
1610085870000|2021-01-08 06:04:30|5455|5452.2|5455|5452.2|5455|5452.2|5455|5452.2|0
1610085880000|2021-01-08 06:04:40|5455.5|5452.7|5455.5|5452.7|5455.5|5452.7|5455.5|5452.7|0
1610085900000|2021-01-08 06:05:00|5455.7|5452.9|5456|5453.2|5456|5453.2|5455.7|5452.9|2
1610085910000|2021-01-08 06:05:10|5456.3|5453.5|5456.7|5453.9|5456.7|5453.9|5456.3|5453.5|0
1610085920000|2021-01-08 06:05:20|5457.5|5454.7|5457.3|5454.5|5457.7|5454.9|5456.7|5453.9|15
1610085930000|2021-01-08 06:05:30|5457.7|5454.9|5457.7|5454.9|5457.7|5454.9|5457.7|5454.9|6
1610085940000|2021-01-08 06:05:40|5458|5455.2|5459.7|5456.9|5459.7|5456.9|5458|5455.2|9
1610085950000|2021-01-08 06:05:50|5460.3|5457.5|5459.7|5456.9|5460.3|5457.5|5459.7|5456.9|7
1610085960000|2021-01-08 06:06:00|5460|5457.2|5459.7|5456.9|5460|5457.2|5459.7|5456.9|2
1610085970000|2021-01-08 06:06:10|5459|5456.2|5458.7|5455.9|5459|5456.2|5458.7|5455.9|6
1610085980000|2021-01-08 06:06:20|5458.2|5455.4|5458|5455.2|5458.2|5455.4|5458|5455.2|1
1610085990000|2021-01-08 06:06:30|5458.3|5455.5|5458|5455.2|5458.5|5455.7|5457.7|5454.9|5
1610086000000|2021-01-08 06:06:40|5458.5|5455.7|5458.5|5455.7|5458.5|5455.7|5458.5|5455.7|0
1610086020000|2021-01-08 06:07:00|5459|5456.2|5458.5|5455.7|5459|5456.2|5458.5|5455.7|0
1610086030000|2021-01-08 06:07:10|5459|5456.2|5459.7|5456.9|5459.7|5456.9|5459|5456.2|5
1610086040000|2021-01-08 06:07:20|5459.5|5456.7|5459|5456.2|5459.5|5456.7|5458.7|5455.9|2
1610086060000|2021-01-08 06:07:40|5458.7|5455.9|5459|5456.2|5459|5456.2|5458.7|5455.9|1
1610086070000|2021-01-08 06:07:50|5459.3|5456.5|5459.7|5456.9|5460|5457.2|5459.3|5456.5|0
1610086080000|2021-01-08 06:08:00|5460.3|5457.5|5462.5|5459.7|5462.5|5459.7|5460.2|5457.4|17
1610086090000|2021-01-08 06:08:10|5462.7|5459.9|5463.5|5460.7|5463.5|5460.7|5462.5|5459.7|12
1610086100000|2021-01-08 06:08:20|5463.2|5460.4|5463.5|5460.7|5463.5|5460.7|5463.2|5460.4|23
1610086110000|2021-01-08 06:08:30|5463.7|5460.9|5464.5|5461.7|5464.5|5461.7|5463.7|5460.9|14
1610086120000|2021-01-08 06:08:40|5464.7|5461.9|5464.7|5461.9|5464.7|5461.9|5464.2|5461.4|1
1610086130000|2021-01-08 06:08:50|5465|5462.2|5465|5462.2|5465|5462.2|5464.7|5461.9|8
1610086140000|2021-01-08 06:09:00|5464.7|5461.9|5464|5461.2|5465|5462.2|5464|5461.2|4
1610086150000|2021-01-08 06:09:10|||||||||3
1610086160000|2021-01-08 06:09:20|5464.3|5461.5|5465.5|5462.7|5465.5|5462.7|5464.3|5461.5|3
1610086170000|2021-01-08 06:09:30|5465.9|5463.1|5466.5|5463.7|5466.5|5463.7|5465.7|5462.9|4
1610086180000|2021-01-08 06:09:40|5465.9|5463.1|5465.9|5463.1|5465.9|5463.1|5465.9|5463.1|6
1610086190000|2021-01-08 06:09:50|5465|5462.2|5464.5|5461.7|5465|5462.2|5464.5|5461.7|2
1610086200000|2021-01-08 06:10:00|5464.7|5461.9|5466.7|5463.9|5466.7|5463.9|5464.7|5461.9|22
1610086210000|2021-01-08 06:10:10|5466.5|5463.7|5465.5|5462.7|5466.5|5463.7|5465.5|5462.7|7
1610086220000|2021-01-08 06:10:20|5465.9|5463.1|5465.7|5462.9|5466.7|5463.9|5465.7|5462.9|7
1610086230000|2021-01-08 06:10:30|5464.7|5461.9|5464.7|5461.9|5464.7|5461.9|5464.7|5461.9|21
1610086250000|2021-01-08 06:10:50|5465|5462.2|5464.7|5461.9|5465|5462.2|5464.7|5461.9|0
1610086270000|2021-01-08 06:11:10|||||||||1
1610086280000|2021-01-08 06:11:20|5464|5461.2|5463.5|5460.7|5464|5461.2|5463.5|5460.7|29
1610086290000|2021-01-08 06:11:30|5463.7|5460.9|5463.5|5460.7|5463.7|5460.9|5463.5|5460.7|1
1610086300000|2021-01-08 06:11:40|5463.7|5460.9|5463.7|5460.9|5463.7|5460.9|5463.7|5460.9|0
1610086320000|2021-01-08 06:12:00|5463.5|5460.7|5464.3|5461.5|5464.7|5461.9|5463.5|5460.7|10
1610086330000|2021-01-08 06:12:10|5464.7|5461.9|5464.7|5461.9|5465|5462.2|5464.2|5461.4|14
1610086340000|2021-01-08 06:12:20|5464.5|5461.7|5464.5|5461.7|5464.5|5461.7|5464.5|5461.7|1
1610086350000|2021-01-08 06:12:30|5464.2|5461.4|5463.7|5460.9|5464.2|5461.4|5463.7|5460.9|0
1610086380000|2021-01-08 06:13:00|||||||||3
1610086390000|2021-01-08 06:13:10|5463.5|5460.7|5464|5461.2|5464|5461.2|5463.5|5460.7|10
1610086400000|2021-01-08 06:13:20|5463.7|5460.9|5463.7|5460.9|5463.7|5460.9|5463.7|5460.9|0
1610086420000|2021-01-08 06:13:40|5462.9|5460.1|5463.7|5460.9|5463.7|5460.9|5462.7|5459.9|15
1610086430000|2021-01-08 06:13:50|5463.5|5460.7|5463.5|5460.7|5463.5|5460.7|5463.5|5460.7|11
1610086440000|2021-01-08 06:14:00|5463.7|5460.9|5463.7|5460.9|5464.5|5461.7|5463.7|5460.9|5
1610086450000|2021-01-08 06:14:10|5464.5|5461.7|5464|5461.2|5464.5|5461.7|5463.7|5460.9|55
1610086460000|2021-01-08 06:14:20|5463.7|5460.9|5463.7|5460.9|5464|5461.2|5463.7|5460.9|1
1610086490000|2021-01-08 06:14:50|||||||||1
1610086500000|2021-01-08 06:15:00|||||||||5
1610086510000|2021-01-08 06:15:10|5463.5|5460.7|5463.5|5460.7|5463.5|5460.7|5462.9|5460.1|16
1610086520000|2021-01-08 06:15:20|5464.5|5461.7|5464.5|5461.7|5464.5|5461.7|5464.2|5461.4|7
1610086530000|2021-01-08 06:15:30|5465.5|5462.7|5465.5|5462.7|5465.5|5462.7|5465.5|5462.7|4
1610086550000|2021-01-08 06:15:50|5466.5|5463.7|5466.5|5463.7|5466.5|5463.7|5466.5|5463.7|9
1610086560000|2021-01-08 06:16:00|5466.7|5463.9|5465.7|5462.9|5466.7|5463.9|5465.7|5462.9|4
1610086570000|2021-01-08 06:16:10|5465.5|5462.7|5465|5462.2|5465.5|5462.7|5465|5462.2|2
1610086580000|2021-01-08 06:16:20|5465.2|5462.4|5465.5|5462.7|5465.5|5462.7|5465.2|5462.4|1
1610086590000|2021-01-08 06:16:30|5465.7|5462.9|5466.5|5463.7|5466.5|5463.7|5465.7|5462.9|3
1610086600000|2021-01-08 06:16:40|5465.7|5462.9|5465.7|5462.9|5465.7|5462.9|5465.7|5462.9|1
1610086620000|2021-01-08 06:17:00|5465.5|5462.7|5467.5|5464.7|5467.5|5464.7|5464.7|5461.9|6
1610086630000|2021-01-08 06:17:10|||||||||9
1610086640000|2021-01-08 06:17:20|||||||||10
1610086650000|2021-01-08 06:17:30|5465.9|5463.1|5465.5|5462.7|5465.9|5463.1|5465.2|5462.4|3
1610086660000|2021-01-08 06:17:40|5465.7|5462.9|5465.7|5462.9|5466|5463.2|5465.7|5462.9|0
1610086670000|2021-01-08 06:17:50|5465|5462.2|5465.5|5462.7|5465.7|5462.9|5465|5462.2|13
1610086680000|2021-01-08 06:18:00|5465.7|5462.9|5466|5463.2|5466|5463.2|5465.7|5462.9|2
1610086700000|2021-01-08 06:18:20|5466.7|5463.9|5466.7|5463.9|5467|5464.2|5466.7|5463.9|1
1610086710000|2021-01-08 06:18:30|5467.5|5464.7|5467.5|5464.7|5467.5|5464.7|5467.5|5464.7|1
1610086720000|2021-01-08 06:18:40|||||||||1
1610086730000|2021-01-08 06:18:50|5468|5465.2|5467.7|5464.9|5468|5465.2|5467.7|5464.9|30
1610086740000|2021-01-08 06:19:00|5468|5465.2|5468.5|5465.7|5468.5|5465.7|5468|5465.2|11
1610086750000|2021-01-08 06:19:10|5467.7|5464.9|5467.7|5464.9|5467.7|5464.9|5467.7|5464.9|10
1610086780000|2021-01-08 06:19:40|||||||||2
1610086790000|2021-01-08 06:19:50|5468.5|5465.7|5468.5|5465.7|5468.5|5465.7|5468.5|5465.7|1
1610086800000|2021-01-08 06:20:00|5468.7|5465.9|5469.5|5466.7|5469.5|5466.7|5468.7|5465.9|9
1610086810000|2021-01-08 06:20:10|5470.8|5468|5472.7|5469.9|5472.7|5469.9|5470.8|5468|195
1610086820000|2021-01-08 06:20:20|5472.5|5469.7|5472.5|5469.7|5472.5|5469.7|5471.4|5468.6|33
1610086830000|2021-01-08 06:20:30|5471.7|5468.9|5471.5|5468.7|5472.3|5469.5|5471.5|5468.7|12
1610086840000|2021-01-08 06:20:40|5471.7|5468.9|5471.7|5468.9|5471.7|5468.9|5471.5|5468.7|11
1610086850000|2021-01-08 06:20:50|5471.5|5468.7|5471.5|5468.7|5471.5|5468.7|5471.5|5468.7|1
1610086860000|2021-01-08 06:21:00|||||||||4
1610086870000|2021-01-08 06:21:10|5470.7|5467.9|5470.7|5467.9|5470.7|5467.9|5470.7|5467.9|1
1610086880000|2021-01-08 06:21:20|5471.5|5468.7|5470.7|5467.9|5471.5|5468.7|5470.7|5467.9|6
1610086890000|2021-01-08 06:21:30|||||||||6
1610086900000|2021-01-08 06:21:40|5470.5|5467.7|5470.7|5467.9|5470.7|5467.9|5470.5|5467.7|1
1610086910000|2021-01-08 06:21:50|5471.3|5468.5|5471.5|5468.7|5471.5|5468.7|5471.3|5468.5|2
1610086920000|2021-01-08 06:22:00|5471.7|5468.9|5471.7|5468.9|5472.5|5469.7|5471.7|5468.9|19
1610086940000|2021-01-08 06:22:20|5471.9|5469.1|5472.7|5469.9|5472.7|5469.9|5471.9|5469.1|5
1610086950000|2021-01-08 06:22:30|5472.5|5469.7|5471.7|5468.9|5472.5|5469.7|5471.7|5468.9|2
1610086970000|2021-01-08 06:22:50|5472.3|5469.5|5471.7|5468.9|5472.5|5469.7|5471.7|5468.9|5
1610086980000|2021-01-08 06:23:00|||||||||1
1610087000000|2021-01-08 06:23:20|5471.5|5468.7|5470.3|5467.5|5471.5|5468.7|5469.7|5466.9|14
1610087010000|2021-01-08 06:23:30|5470.5|5467.7|5470.5|5467.7|5470.5|5467.7|5470.5|5467.7|0
1610087030000|2021-01-08 06:23:50|5470.7|5467.9|5470.5|5467.7|5470.7|5467.9|5470.5|5467.7|1
1610087040000|2021-01-08 06:24:00|5470.7|5467.9|5470.7|5467.9|5470.7|5467.9|5470.7|5467.9|5
1610087050000|2021-01-08 06:24:10|||||||||1
1610087060000|2021-01-08 06:24:20|||||||||1
1610087070000|2021-01-08 06:24:30|5470.3|5467.5|5470|5467.2|5470.3|5467.5|5469.7|5466.9|1
1610087080000|2021-01-08 06:24:40|5470.2|5467.4|5470.2|5467.4|5470.2|5467.4|5470.2|5467.4|0
1610087090000|2021-01-08 06:24:50|5469.7|5466.9|5469.7|5466.9|5469.7|5466.9|5469.7|5466.9|0
1610087100000|2021-01-08 06:25:00|5470|5467.2|5469.7|5466.9|5470|5467.2|5469.7|5466.9|2
1610087110000|2021-01-08 06:25:10|5469.5|5466.7|5467.7|5464.9|5469.5|5466.7|5467.7|5464.9|19
1610087130000|2021-01-08 06:25:30|5467.5|5464.7|5470|5467.2|5470|5467.2|5467.5|5464.7|9
1610087140000|2021-01-08 06:25:40|5469.7|5466.9|5469.7|5466.9|5469.7|5466.9|5469.2|5466.4|2
1610087150000|2021-01-08 06:25:50|5468.7|5465.9|5468.7|5465.9|5469.7|5466.9|5468.7|5465.9|3
1610087160000|2021-01-08 06:26:00|5468.4|5465.6|5468.2|5465.4|5468.4|5465.6|5468.2|5465.4|2
1610087170000|2021-01-08 06:26:10|5468.4|5465.6|5468.4|5465.6|5468.4|5465.6|5468.4|5465.6|0
1610087180000|2021-01-08 06:26:20|5467.7|5464.9|5466.7|5463.9|5467.7|5464.9|5466.7|5463.9|6
1610087190000|2021-01-08 06:26:30|5466.5|5463.7|5466.7|5463.9|5466.7|5463.9|5465.9|5463.1|13
1610087200000|2021-01-08 06:26:40|5466.4|5463.6|5466.7|5463.9|5466.7|5463.9|5465.7|5462.9|3
1610087220000|2021-01-08 06:27:00|5467.9|5465.1|5468.4|5465.6|5468.7|5465.9|5467.9|5465.1|9
1610087230000|2021-01-08 06:27:10|5467.7|5464.9|5467.7|5464.9|5467.7|5464.9|5467.7|5464.9|2
1610087240000|2021-01-08 06:27:20|5467.9|5465.1|5467.9|5465.1|5467.9|5465.1|5467.9|5465.1|1
1610087250000|2021-01-08 06:27:30|5468.7|5465.9|5468.7|5465.9|5468.7|5465.9|5468.7|5465.9|1
1610087270000|2021-01-08 06:27:50|5468.4|5465.6|5467.9|5465.1|5468.4|5465.6|5467.9|5465.1|2
1610087280000|2021-01-08 06:28:00|5467.7|5464.9|5467.7|5464.9|5468.7|5465.9|5467.7|5464.9|1
1610087290000|2021-01-08 06:28:10|5468|5465.2|5468.2|5465.4|5468.2|5465.4|5468|5465.2|0
1610087300000|2021-01-08 06:28:20|5467.7|5464.9|5467.7|5464.9|5467.7|5464.9|5467.7|5464.9|1
1610087320000|2021-01-08 06:28:40|5467.9|5465.1|5467.9|5465.1|5467.9|5465.1|5467.9|5465.1|0
1610087330000|2021-01-08 06:28:50|5468|5465.2|5468.7|5465.9|5468.7|5465.9|5468|5465.2|0
1610087340000|2021-01-08 06:29:00|5468.2|5465.4|5467.7|5464.9|5468.7|5465.9|5467.7|5464.9|4
1610087350000|2021-01-08 06:29:10|5468.7|5465.9|5468.7|5465.9|5468.7|5465.9|5468.7|5465.9|4
1610087380000|2021-01-08 06:29:40|5470|5467.2|5469.7|5466.9|5470|5467.2|5469.7|5466.9|1
1610087410000|2021-01-08 06:30:10|5470.7|5467.9|5470.7|5467.9|5470.7|5467.9|5470.7|5467.9|1
1610087420000|2021-01-08 06:30:20|5470.5|5467.7|5469.7|5466.9|5470.5|5467.7|5469.7|5466.9|2
1610087430000|2021-01-08 06:30:30|5470|5467.2|5470.7|5467.9|5470.7|5467.9|5470|5467.2|0
1610087440000|2021-01-08 06:30:40|||||||||2
1610087470000|2021-01-08 06:31:10|5470.5|5467.7|5469.7|5466.9|5470.5|5467.7|5469.7|5466.9|1
1610087480000|2021-01-08 06:31:20|5470.5|5467.7|5470.5|5467.7|5470.5|5467.7|5470.5|5467.7|0
1610087490000|2021-01-08 06:31:30|5470.7|5467.9|5470.7|5467.9|5470.7|5467.9|5470.7|5467.9|0
1610087520000|2021-01-08 06:32:00|5470.9|5468.1|5470.9|5468.1|5470.9|5468.1|5470.9|5468.1|3
1610087530000|2021-01-08 06:32:10|5472.2|5469.4|5471.7|5468.9|5472.7|5469.9|5471.7|5468.9|13
1610087540000|2021-01-08 06:32:20|5472.7|5469.9|5471.7|5468.9|5472.7|5469.9|5471.7|5468.9|3
1610087570000|2021-01-08 06:32:50|5471.3|5468.5|5470.7|5467.9|5471.3|5468.5|5470.7|5467.9|3
1610087580000|2021-01-08 06:33:00|5471|5468.2|5470.7|5467.9|5472|5469.2|5470.7|5467.9|104
1610087590000|2021-01-08 06:33:10|5470.5|5467.7|5470.5|5467.7|5470.5|5467.7|5470|5467.2|3
1610087600000|2021-01-08 06:33:20|5470.8|5468|5469.5|5466.7|5470.8|5468|5469.5|5466.7|5
1610087610000|2021-01-08 06:33:30|5469.3|5466.5|5469.3|5466.5|5469.3|5466.5|5469.3|5466.5|0
1610087620000|2021-01-08 06:33:40|5470|5467.2|5470.5|5467.7|5470.8|5468|5470|5467.2|2
1610087630000|2021-01-08 06:33:50|5470.8|5468|5470.5|5467.7|5470.8|5468|5470.5|5467.7|1
1610087640000|2021-01-08 06:34:00|5470.8|5468|5471.8|5469|5471.8|5469|5470.8|5468|10
1610087650000|2021-01-08 06:34:10|5471.5|5468.7|5471.3|5468.5|5472.3|5469.5|5469.5|5466.7|32
1610087660000|2021-01-08 06:34:20|5470.7|5467.9|5471|5468.2|5471|5468.2|5470.5|5467.7|2
1610087670000|2021-01-08 06:34:30|5470.3|5467.5|5469.8|5467|5470.3|5467.5|5469.8|5467|16
1610087680000|2021-01-08 06:34:40|5470.3|5467.5|5469.8|5467|5470.3|5467.5|5469.8|5467|1
1610087690000|2021-01-08 06:34:50|5470|5467.2|5470.3|5467.5|5470.3|5467.5|5470|5467.2|4
1610087700000|2021-01-08 06:35:00|5470.8|5468|5471.3|5468.5|5471.3|5468.5|5470.8|5468|0
1610087710000|2021-01-08 06:35:10|5470.7|5467.9|5470.3|5467.5|5470.7|5467.9|5470.3|5467.5|0
1610087730000|2021-01-08 06:35:30|5471|5468.2|5470.5|5467.7|5471.3|5468.5|5470.5|5467.7|5
1610087750000|2021-01-08 06:35:50|5469.8|5467|5469.8|5467|5469.8|5467|5469.8|5467|3
1610087760000|2021-01-08 06:36:00|5470.3|5467.5|5471.5|5468.7|5471.5|5468.7|5470.3|5467.5|15
1610087770000|2021-01-08 06:36:10|5471.3|5468.5|5471|5468.2|5471.3|5468.5|5471|5468.2|1
1610087780000|2021-01-08 06:36:20|5470.7|5467.9|5470.8|5468|5470.8|5468|5470.3|5467.5|0
1610087790000|2021-01-08 06:36:30|5471.2|5468.4|5471.3|5468.5|5471.3|5468.5|5471.2|5468.4|0
1610087800000|2021-01-08 06:36:40|5470.7|5467.9|5470.5|5467.7|5470.8|5468|5470.5|5467.7|5
1610087810000|2021-01-08 06:36:50|5470.8|5468|5471.3|5468.5|5471.3|5468.5|5470.8|5468|0
1610087820000|2021-01-08 06:37:00|5470.3|5467.5|5470.3|5467.5|5470.3|5467.5|5470.3|5467.5|6
1610087850000|2021-01-08 06:37:30|5470.5|5467.7|5471.2|5468.4|5471.2|5468.4|5470.5|5467.7|1
1610087860000|2021-01-08 06:37:40|5471.5|5468.7|5472.2|5469.4|5472.2|5469.4|5471.5|5468.7|11
1610087870000|2021-01-08 06:37:50|5472.3|5469.5|5474.5|5471.7|5474.8|5472|5472.3|5469.5|67
1610087880000|2021-01-08 06:38:00|5474.3|5471.5|5472.5|5469.7|5474.8|5472|5472.5|5469.7|15
1610087890000|2021-01-08 06:38:10|5471.8|5469|5472.3|5469.5|5472.3|5469.5|5471.5|5468.7|2
1610087900000|2021-01-08 06:38:20|5472|5469.2|5472.3|5469.5|5472.3|5469.5|5471.8|5469|0
1610087920000|2021-01-08 06:38:40|5472.5|5469.7|5473.8|5471|5473.8|5471|5472.5|5469.7|19
1610087930000|2021-01-08 06:38:50|5473.7|5470.9|5474.5|5471.7|5475.2|5472.4|5473.5|5470.7|8
1610087940000|2021-01-08 06:39:00|5474.8|5472|5474.8|5472|5475.3|5472.5|5474.5|5471.7|54
1610087950000|2021-01-08 06:39:10|5475.3|5472.5|5475.3|5472.5|5475.7|5472.9|5475.3|5472.5|3
1610087960000|2021-01-08 06:39:20|5475.8|5473|5475.3|5472.5|5475.8|5473|5475.3|5472.5|3
1610087980000|2021-01-08 06:39:40|5474.3|5471.5|5474.2|5471.4|5474.3|5471.5|5474.2|5471.4|33
1610087990000|2021-01-08 06:39:50|5473.3|5470.5|5471.5|5468.7|5473.3|5470.5|5471.5|5468.7|7
1610088000000|2021-01-08 06:40:00|5471.3|5468.5|5472.3|5469.5|5472.3|5469.5|5471.3|5468.5|2
1610088010000|2021-01-08 06:40:10|5472|5469.2|5471.5|5468.7|5472|5469.2|5470.8|5468|14
1610088020000|2021-01-08 06:40:20|5470.8|5468|5470.8|5468|5470.8|5468|5470.8|5468|1
1610088030000|2021-01-08 06:40:30|5470.7|5467.9|5469.7|5466.9|5470.7|5467.9|5469.7|5466.9|2
1610088040000|2021-01-08 06:40:40|5469.3|5466.5|5471.3|5468.5|5471.3|5468.5|5469.3|5466.5|15
1610088050000|2021-01-08 06:40:50|5470.3|5467.5|5471.7|5468.9|5471.7|5468.9|5470.3|5467.5|5
1610088060000|2021-01-08 06:41:00|5472.3|5469.5|5472|5469.2|5472.8|5470|5472|5469.2|1
1610088070000|2021-01-08 06:41:10|5471.7|5468.9|5472.3|5469.5|5472.3|5469.5|5471.5|5468.7|11
1610088080000|2021-01-08 06:41:20|5473|5470.2|5473.3|5470.5|5473.3|5470.5|5472.8|5470|6
1610088090000|2021-01-08 06:41:30|5473.5|5470.7|5474.3|5471.5|5474.3|5471.5|5473.5|5470.7|24
1610088100000|2021-01-08 06:41:40|5475|5472.2|5476.5|5473.7|5477.2|5474.4|5474.3|5471.5|59
1610088110000|2021-01-08 06:41:50|5476.2|5473.4|5473.7|5470.9|5476.2|5473.4|5473.7|5470.9|22
1610088120000|2021-01-08 06:42:00|5474|5471.2|5475.3|5472.5|5475.7|5472.9|5474|5471.2|20
1610088130000|2021-01-08 06:42:10|5476|5473.2|5477.3|5474.5|5477.3|5474.5|5476|5473.2|35
1610088140000|2021-01-08 06:42:20|5477|5474.2|5476.7|5473.9|5477.3|5474.5|5476.3|5473.5|18
1610088150000|2021-01-08 06:42:30|5476.3|5473.5|5476.7|5473.9|5477.2|5474.4|5476.3|5473.5|8
1610088160000|2021-01-08 06:42:40|5477.2|5474.4|5476.3|5473.5|5477.2|5474.4|5475.3|5472.5|35
1610088170000|2021-01-08 06:42:50|5476.7|5473.9|5475.3|5472.5|5476.7|5473.9|5475.3|5472.5|12
1610088180000|2021-01-08 06:43:00|5474.3|5471.5|5475.3|5472.5|5476.7|5473.9|5474.3|5471.5|24
1610088190000|2021-01-08 06:43:10|5476.2|5473.4|5475.7|5472.9|5476.2|5473.4|5475.3|5472.5|7
1610088200000|2021-01-08 06:43:20|5475.3|5472.5|5473.3|5470.5|5475.3|5472.5|5473.3|5470.5|4
1610088210000|2021-01-08 06:43:30|5473.5|5470.7|5475.2|5472.4|5475.2|5472.4|5473.5|5470.7|22
1610088220000|2021-01-08 06:43:40|5474.8|5472|5473.3|5470.5|5474.8|5472|5473.3|5470.5|6
1610088230000|2021-01-08 06:43:50|5473.8|5471|5473.8|5471|5473.8|5471|5473.8|5471|1
1610088240000|2021-01-08 06:44:00|5473.7|5470.9|5472.2|5469.4|5474.2|5471.4|5472.2|5469.4|9
1610088250000|2021-01-08 06:44:10|5473|5470.2|5472.3|5469.5|5473.2|5470.4|5472.3|5469.5|2
1610088260000|2021-01-08 06:44:20|5472.8|5470|5473.3|5470.5|5473.3|5470.5|5472.8|5470|1
1610088270000|2021-01-08 06:44:30|5473.7|5470.9|5473.3|5470.5|5473.8|5471|5473.3|5470.5|0
1610088280000|2021-01-08 06:44:40|5473.2|5470.4|5471.8|5469|5474.3|5471.5|5471.5|5468.7|14
1610088290000|2021-01-08 06:44:50|5471.5|5468.7|5472.3|5469.5|5472.3|5469.5|5471.5|5468.7|2
1610088300000|2021-01-08 06:45:00|5472.8|5470|5472.8|5470|5472.8|5470|5472.8|5470|0
1610088310000|2021-01-08 06:45:10|5471.8|5469|5472.2|5469.4|5472.2|5469.4|5471.5|5468.7|2
1610088320000|2021-01-08 06:45:20|5472.3|5469.5|5471.8|5469|5472.3|5469.5|5471.8|5469|1
1610088330000|2021-01-08 06:45:30|5472.3|5469.5|5472.3|5469.5|5472.3|5469.5|5472.3|5469.5|0
1610088340000|2021-01-08 06:45:40|5472.8|5470|5472.7|5469.9|5472.8|5470|5472.7|5469.9|1
1610088350000|2021-01-08 06:45:50|5473.3|5470.5|5474.3|5471.5|5474.3|5471.5|5473.3|5470.5|1
1610088360000|2021-01-08 06:46:00|5474.8|5472|5474.8|5472|5475.2|5472.4|5474.8|5472|1
1610088370000|2021-01-08 06:46:10|5475|5472.2|5474.5|5471.7|5475|5472.2|5474.5|5471.7|11
1610088380000|2021-01-08 06:46:20|5474.3|5471.5|5474.3|5471.5|5474.3|5471.5|5474.3|5471.5|1
1610088400000|2021-01-08 06:46:40|5474.2|5471.4|5473.3|5470.5|5474.2|5471.4|5473|5470.2|9
1610088410000|2021-01-08 06:46:50|5473|5470.2|5473.3|5470.5|5473.3|5470.5|5473|5470.2|0
1610088420000|2021-01-08 06:47:00|5473|5470.2|5473|5470.2|5473|5470.2|5473|5470.2|1
1610088430000|2021-01-08 06:47:10|5472.5|5469.7|5472.3|5469.5|5472.5|5469.7|5472.3|5469.5|0
1610088440000|2021-01-08 06:47:20|5472.5|5469.7|5473|5470.2|5473.3|5470.5|5472.5|5469.7|3
1610088460000|2021-01-08 06:47:40|5473.3|5470.5|5475.3|5472.5|5475.3|5472.5|5473.3|5470.5|6
1610088470000|2021-01-08 06:47:50|5475.2|5472.4|5474.8|5472|5475.2|5472.4|5474.8|5472|0
1610088480000|2021-01-08 06:48:00|5474.5|5471.7|5474.3|5471.5|5474.5|5471.7|5473.5|5470.7|2
1610088490000|2021-01-08 06:48:10|5474.5|5471.7|5475.3|5472.5|5475.3|5472.5|5474.5|5471.7|1
1610088510000|2021-01-08 06:48:30|5475.5|5472.7|5475.5|5472.7|5475.5|5472.7|5475.5|5472.7|1
1610088520000|2021-01-08 06:48:40|5475.8|5473|5476.5|5473.7|5477.3|5474.5|5475.5|5472.7|75
1610088530000|2021-01-08 06:48:50|5476.3|5473.5|5475.8|5473|5476.3|5473.5|5475.8|5473|4
1610088540000|2021-01-08 06:49:00|5476.2|5473.4|5477.7|5474.9|5478.3|5475.5|5476.2|5473.4|19
1610088550000|2021-01-08 06:49:10|5477.5|5474.7|5477.5|5474.7|5478.2|5475.4|5477.5|5474.7|3
1610088560000|2021-01-08 06:49:20|5477.3|5474.5|5477.5|5474.7|5478.2|5475.4|5477.3|5474.5|3
1610088570000|2021-01-08 06:49:30|5477.3|5474.5|5477.5|5474.7|5478.8|5476|5477.3|5474.5|10
1610088590000|2021-01-08 06:49:50|5477.3|5474.5|5477.7|5474.9|5478.7|5475.9|5477.3|5474.5|42
1610088600000|2021-01-08 06:50:00|5477.3|5474.5|5477.5|5474.7|5478.3|5475.5|5477.3|5474.5|1
1610088610000|2021-01-08 06:50:10|5477.8|5475|5477.5|5474.7|5478.3|5475.5|5477.5|5474.7|19
1610088620000|2021-01-08 06:50:20|5477.3|5474.5|5478.3|5475.5|5478.3|5475.5|5477.3|5474.5|9
1610088630000|2021-01-08 06:50:30|5477.8|5475|5479.3|5476.5|5479.7|5476.9|5477.5|5474.7|37
1610088640000|2021-01-08 06:50:40|5479.7|5476.9|5478.3|5475.5|5479.8|5477|5478.3|5475.5|12
1610088650000|2021-01-08 06:50:50|5478.7|5475.9|5479.7|5476.9|5480.2|5477.4|5478.7|5475.9|15
1610088660000|2021-01-08 06:51:00|5480|5477.2|5479.5|5476.7|5480.2|5477.4|5479.5|5476.7|10
1610088670000|2021-01-08 06:51:10|5479.3|5476.5|5479.8|5477|5479.8|5477|5479.3|5476.5|6
1610088690000|2021-01-08 06:51:30|5480.3|5477.5|5480.3|5477.5|5480.5|5477.7|5479.5|5476.7|25
1610088700000|2021-01-08 06:51:40|5480.2|5477.4|5480.3|5477.5|5480.3|5477.5|5479.5|5476.7|12
1610088710000|2021-01-08 06:51:50|5480.2|5477.4|5480.2|5477.4|5480.5|5477.7|5480.2|5477.4|9
1610088720000|2021-01-08 06:52:00|5479.3|5476.5|5480.2|5477.4|5480.2|5477.4|5479.3|5476.5|3
1610088730000|2021-01-08 06:52:10|5480.3|5477.5|5480.8|5478|5480.8|5478|5480.2|5477.4|29
1610088740000|2021-01-08 06:52:20|5480.7|5477.9|5481.2|5478.4|5481.2|5478.4|5480.3|5477.5|8
1610088750000|2021-01-08 06:52:30|5480.3|5477.5|5479.7|5476.9|5480.7|5477.9|5479.7|5476.9|9
1610088760000|2021-01-08 06:52:40|5480|5477.2|5481.2|5478.4|5481.2|5478.4|5480|5477.2|49
1610088780000|2021-01-08 06:53:00|5481.3|5478.5|5480.3|5477.5|5481.3|5478.5|5480.3|5477.5|3
1610088790000|2021-01-08 06:53:10|5480.7|5477.9|5481.2|5478.4|5481.2|5478.4|5480.2|5477.4|18
1610088800000|2021-01-08 06:53:20|||||||||2
1610088810000|2021-01-08 06:53:30|5481.3|5478.5|5481.3|5478.5|5481.3|5478.5|5481.3|5478.5|7
1610088830000|2021-01-08 06:53:50|||||||||2
1610088840000|2021-01-08 06:54:00|5481|5478.2|5479.8|5477|5481|5478.2|5479.8|5477|5
1610088850000|2021-01-08 06:54:10|5479.7|5476.9|5478.3|5475.5|5479.7|5476.9|5478.3|5475.5|1
1610088860000|2021-01-08 06:54:20|5477.5|5474.7|5477.3|5474.5|5478.2|5475.4|5477.3|5474.5|4
1610088870000|2021-01-08 06:54:30|5477.8|5475|5478.2|5475.4|5478.2|5475.4|5477.8|5475|0
1610088880000|2021-01-08 06:54:40|5478|5475.2|5479.3|5476.5|5479.3|5476.5|5477.3|5474.5|5
1610088890000|2021-01-08 06:54:50|||||||||2
1610088900000|2021-01-08 06:55:00|5480.3|5477.5|5480.3|5477.5|5480.3|5477.5|5480.3|5477.5|11
1610088910000|2021-01-08 06:55:10|5480|5477.2|5480|5477.2|5480|5477.2|5480|5477.2|1
1610088920000|2021-01-08 06:55:20|5480.3|5477.5|5480.3|5477.5|5480.3|5477.5|5480.3|5477.5|0
1610088930000|2021-01-08 06:55:30|5480|5477.2|5480|5477.2|5480|5477.2|5480|5477.2|2
1610088940000|2021-01-08 06:55:40|5479.8|5477|5479.8|5477|5479.8|5477|5479.8|5477|2
1610088950000|2021-01-08 06:55:50|5479.5|5476.7|5479.5|5476.7|5479.5|5476.7|5479.5|5476.7|1
1610088960000|2021-01-08 06:56:00|5480.2|5477.4|5479.5|5476.7|5480.2|5477.4|5479.5|5476.7|3
1610088970000|2021-01-08 06:56:10|5479.8|5477|5477.5|5474.7|5479.8|5477|5477.5|5474.7|42
1610088980000|2021-01-08 06:56:20|5477.3|5474.5|5477.5|5474.7|5477.5|5474.7|5477.3|5474.5|3
1610088990000|2021-01-08 06:56:30|5477.3|5474.5|5477.3|5474.5|5477.3|5474.5|5477.3|5474.5|3
1610089000000|2021-01-08 06:56:40|5476.8|5474|5477.3|5474.5|5477.3|5474.5|5476.5|5473.7|2
1610089010000|2021-01-08 06:56:50|5476.8|5474|5477.3|5474.5|5477.3|5474.5|5476.3|5473.5|10
1610089020000|2021-01-08 06:57:00|5477.2|5474.4|5477.3|5474.5|5477.8|5475|5477.2|5474.4|2
1610089060000|2021-01-08 06:57:40|5477|5474.2|5476.3|5473.5|5477|5474.2|5476.3|5473.5|3
1610089070000|2021-01-08 06:57:50|5475.5|5472.7|5475.3|5472.5|5475.8|5473|5475.3|5472.5|3
1610089080000|2021-01-08 06:58:00|5475|5472.2|5475.5|5472.7|5475.5|5472.7|5475|5472.2|4
1610089090000|2021-01-08 06:58:10|5475.3|5472.5|5475.3|5472.5|5475.8|5473|5475.3|5472.5|4
1610089100000|2021-01-08 06:58:20|5475.8|5473|5474.3|5471.5|5475.8|5473|5473.3|5470.5|18
1610089110000|2021-01-08 06:58:30|5473|5470.2|5473|5470.2|5473|5470.2|5473|5470.2|5
1610089130000|2021-01-08 06:58:50|5472.5|5469.7|5473.3|5470.5|5473.3|5470.5|5472.5|5469.7|4
1610089140000|2021-01-08 06:59:00|5474.3|5471.5|5473.8|5471|5474.3|5471.5|5473|5470.2|13
1610089150000|2021-01-08 06:59:10|5473.3|5470.5|5473.8|5471|5473.8|5471|5473.3|5470.5|51
1610089160000|2021-01-08 06:59:20|5473.3|5470.5|5473.8|5471|5474|5471.2|5473.3|5470.5|1
1610089170000|2021-01-08 06:59:30|5474|5471.2|5473.8|5471|5474|5471.2|5473.5|5470.7|1
1610089180000|2021-01-08 06:59:40|5473.5|5470.7|5474.2|5471.4|5474.2|5471.4|5473.3|5470.5|4
1610089190000|2021-01-08 06:59:50|5473.5|5470.7|5474.2|5471.4|5474.2|5471.4|5473.5|5470.7|5
1610089200000|2021-01-08 07:00:00|5474.3|5471.5|5472.3|5469.5|5474.3|5471.5|5472.3|5469.5|39
1610089210000|2021-01-08 07:00:10|5472|5469.2|5472.8|5470|5472.8|5470|5471.8|5469|18
1610089220000|2021-01-08 07:00:20|5472.5|5469.7|5472.5|5469.7|5472.5|5469.7|5472.5|5469.7|1
1610089230000|2021-01-08 07:00:30|5472.3|5469.5|5472.3|5469.5|5472.3|5469.5|5471.8|5469|3
1610089240000|2021-01-08 07:00:40|5472.8|5470|5472.7|5469.9|5472.8|5470|5472.7|5469.9|3
1610089250000|2021-01-08 07:00:50|5473.2|5470.4|5473.3|5470.5|5473.3|5470.5|5473.2|5470.4|2
1610089260000|2021-01-08 07:01:00|5473|5470.2|5473|5470.2|5473|5470.2|5473|5470.2|1
1610089270000|2021-01-08 07:01:10|5472.3|5469.5|5472.3|5469.5|5472.3|5469.5|5472.3|5469.5|11
1610089280000|2021-01-08 07:01:20|||||||||3
1610089290000|2021-01-08 07:01:30|5473.3|5470.5|5471.5|5468.7|5473.3|5470.5|5471.5|5468.7|95
1610089300000|2021-01-08 07:01:40|5471.7|5468.9|5471.8|5469|5472.3|5469.5|5471.7|5468.9|1
1610089320000|2021-01-08 07:02:00|5472|5469.2|5473.3|5470.5|5473.3|5470.5|5472|5469.2|16
1610089330000|2021-01-08 07:02:10|5473|5470.2|5472.5|5469.7|5473|5470.2|5472.5|5469.7|9
1610089340000|2021-01-08 07:02:20|5471.5|5468.7|5470.7|5467.9|5471.5|5468.7|5470.7|5467.9|4
1610089350000|2021-01-08 07:02:30|5470.3|5467.5|5471.5|5468.7|5471.8|5469|5470.3|5467.5|0
1610089360000|2021-01-08 07:02:40|5471.8|5469|5472|5469.2|5472|5469.2|5471.5|5468.7|1
1610089370000|2021-01-08 07:02:50|5471.7|5468.9|5471.3|5468.5|5471.7|5468.9|5471.3|5468.5|1
1610089380000|2021-01-08 07:03:00|5471.5|5468.7|5472.5|5469.7|5472.5|5469.7|5471.5|5468.7|6
1610089390000|2021-01-08 07:03:10|5473.3|5470.5|5472.5|5469.7|5473.3|5470.5|5472.5|5469.7|31
1610089400000|2021-01-08 07:03:20|5472.3|5469.5|5472.3|5469.5|5472.3|5469.5|5471.7|5468.9|2
1610089410000|2021-01-08 07:03:30|5472.2|5469.4|5472|5469.2|5472.2|5469.4|5471.5|5468.7|3
1610089420000|2021-01-08 07:03:40|5471.7|5468.9|5471.7|5468.9|5471.7|5468.9|5471.7|5468.9|0
1610089430000|2021-01-08 07:03:50|5472|5469.2|5472|5469.2|5472|5469.2|5472|5469.2|0
1610089440000|2021-01-08 07:04:00|5471.7|5468.9|5472|5469.2|5472.3|5469.5|5471.5|5468.7|2
1610089450000|2021-01-08 07:04:10|5472.3|5469.5|5472.3|5469.5|5472.3|5469.5|5472|5469.2|0
1610089460000|2021-01-08 07:04:20|5472|5469.2|5472|5469.2|5472.3|5469.5|5472|5469.2|0
1610089470000|2021-01-08 07:04:30|5471.7|5468.9|5471.3|5468.5|5471.7|5468.9|5471|5468.2|10
1610089480000|2021-01-08 07:04:40|5471|5468.2|5470.7|5467.9|5471|5468.2|5470.7|5467.9|1
1610089500000|2021-01-08 07:05:00|5470.8|5468|5471.3|5468.5|5471.3|5468.5|5470.8|5468|0
1610089530000|2021-01-08 07:05:30|5471|5468.2|5470.7|5467.9|5471|5468.2|5470.7|5467.9|7
1610089540000|2021-01-08 07:05:40|5470.5|5467.7|5470.5|5467.7|5470.5|5467.7|5470.5|5467.7|1
1610089550000|2021-01-08 07:05:50|5471.3|5468.5|5470.5|5467.7|5471.3|5468.5|5470.5|5467.7|7
1610089560000|2021-01-08 07:06:00|5470.7|5467.9|5471.3|5468.5|5471.3|5468.5|5470.5|5467.7|3
1610089570000|2021-01-08 07:06:10|5471|5468.2|5470.5|5467.7|5472|5469.2|5470.5|5467.7|34
1610089580000|2021-01-08 07:06:20|||||||||7
1610089590000|2021-01-08 07:06:30|5470.3|5467.5|5470.3|5467.5|5470.3|5467.5|5470.3|5467.5|9
1610089610000|2021-01-08 07:06:50|5471.3|5468.5|5471.3|5468.5|5471.3|5468.5|5471.3|5468.5|11
1610089620000|2021-01-08 07:07:00|5471.2|5468.4|5470.8|5468|5471.3|5468.5|5470.8|5468|98
1610089630000|2021-01-08 07:07:10|5471.3|5468.5|5470.5|5467.7|5471.3|5468.5|5470.5|5467.7|20
1610089640000|2021-01-08 07:07:20|5469.8|5467|5469.5|5466.7|5469.8|5467|5469.5|5466.7|17
1610089650000|2021-01-08 07:07:30|5470|5467.2|5470.5|5467.7|5470.5|5467.7|5470|5467.2|0
1610089660000|2021-01-08 07:07:40|5470.7|5467.9|5471.5|5468.7|5471.5|5468.7|5470.7|5467.9|6
1610089680000|2021-01-08 07:08:00|5471.8|5469|5473|5470.2|5473|5470.2|5471.8|5469|13
1610089690000|2021-01-08 07:08:10|5472.7|5469.9|5471.5|5468.7|5473|5470.2|5471.5|5468.7|3
1610089700000|2021-01-08 07:08:20|5471.7|5468.9|5471.7|5468.9|5471.7|5468.9|5471.5|5468.7|16
1610089730000|2021-01-08 07:08:50|5472|5469.2|5472.5|5469.7|5472.5|5469.7|5472|5469.2|1
1610089740000|2021-01-08 07:09:00|5472.2|5469.4|5472|5469.2|5472.2|5469.4|5472|5469.2|0
1610089750000|2021-01-08 07:09:10|5471.7|5468.9|5472|5469.2|5472|5469.2|5471.7|5468.9|1
1610089760000|2021-01-08 07:09:20|5471.7|5468.9|5472.5|5469.7|5472.5|5469.7|5471.7|5468.9|0
1610089770000|2021-01-08 07:09:30|5471.7|5468.9|5470.5|5467.7|5471.7|5468.9|5470.2|5467.4|10
1610089780000|2021-01-08 07:09:40|5471|5468.2|5470.5|5467.7|5471|5468.2|5470.5|5467.7|1
1610089790000|2021-01-08 07:09:50|5469.5|5466.7|5469.5|5466.7|5469.5|5466.7|5469.5|5466.7|25
1610089800000|2021-01-08 07:10:00|5469.7|5466.9|5469.5|5466.7|5469.7|5466.9|5469.5|5466.7|16
1610089810000|2021-01-08 07:10:10|5468.5|5465.7|5468|5465.2|5468.5|5465.7|5467.7|5464.9|3
1610089820000|2021-01-08 07:10:20|5468.3|5465.5|5468.7|5465.9|5469|5466.2|5468.3|5465.5|1
1610089840000|2021-01-08 07:10:40|5468|5465.2|5467.7|5464.9|5468|5465.2|5467.7|5464.9|0
1610089850000|2021-01-08 07:10:50|5467.5|5464.7|5467.7|5464.9|5468|5465.2|5466.5|5463.7|67
1610089860000|2021-01-08 07:11:00|5468|5465.2|5468.7|5465.9|5469.5|5466.7|5467.7|5464.9|9
1610089870000|2021-01-08 07:11:10|5468.8|5466|5470.7|5467.9|5471|5468.2|5468.8|5466|3
1610089880000|2021-01-08 07:11:20|5471.3|5468.5|5471|5468.2|5471.5|5468.7|5470.7|5467.9|4
1610089890000|2021-01-08 07:11:30|5472|5469.2|5474.5|5471.7|5474.5|5471.7|5472|5469.2|39
1610089900000|2021-01-08 07:11:40|5474.2|5471.4|5474.2|5471.4|5474.2|5471.4|5474.2|5471.4|2
1610089910000|2021-01-08 07:11:50|5473.8|5471|5477.7|5474.9|5478|5475.2|5473.8|5471|33
1610089920000|2021-01-08 07:12:00|5478|5475.2|5480.5|5477.7|5480.8|5478|5477.7|5474.9|177
1610089930000|2021-01-08 07:12:10|5480.7|5477.9|5480.5|5477.7|5481.3|5478.5|5480.3|5477.5|16
1610089950000|2021-01-08 07:12:30|5481.5|5478.7|5481.5|5478.7|5481.8|5479|5480.5|5477.7|108
1610089960000|2021-01-08 07:12:40|5481.8|5479|5481.5|5478.7|5482.3|5479.5|5481.5|5478.7|7
1610089970000|2021-01-08 07:12:50|5481.8|5479|5481.5|5478.7|5482|5479.2|5481.5|5478.7|0
1610089980000|2021-01-08 07:13:00|5481.2|5478.4|5481.2|5478.4|5481.2|5478.4|5481.2|5478.4|2
1610089990000|2021-01-08 07:13:10|5481.3|5478.5|5480.8|5478|5481.3|5478.5|5480.8|5478|20
1610090000000|2021-01-08 07:13:20|5481|5478.2|5480.3|5477.5|5481|5478.2|5480|5477.2|12
1610090010000|2021-01-08 07:13:30|5480|5477.2|5480.3|5477.5|5480.3|5477.5|5480|5477.2|3
1610090020000|2021-01-08 07:13:40|5480|5477.2|5480|5477.2|5480.3|5477.5|5480|5477.2|4
1610090030000|2021-01-08 07:13:50|5479.7|5476.9|5478.5|5475.7|5480|5477.2|5478.5|5475.7|8
1610090040000|2021-01-08 07:14:00|5478.3|5475.5|5478.8|5476|5479.2|5476.4|5478.3|5475.5|1
1610090050000|2021-01-08 07:14:10|5479.3|5476.5|5479.3|5476.5|5479.3|5476.5|5479.3|5476.5|0
1610090060000|2021-01-08 07:14:20|||||||||5
1610090070000|2021-01-08 07:14:30|5480.6|5476.6|5482.3|5479.5|5482.5|5479.7|5480.2|5476.6|147
1610090080000|2021-01-08 07:14:40|5482.5|5479.7|5482.5|5479.7|5482.5|5479.7|5482.5|5479.7|46
1610090100000|2021-01-08 07:15:00|5482.3|5479.5|5485.5|5482.7|5485.5|5482.7|5482.3|5479.5|40
1610090110000|2021-01-08 07:15:10|5485.3|5482.5|5484.3|5481.5|5485.8|5483|5484.3|5481.5|9
1610090120000|2021-01-08 07:15:20|5484.8|5482|5485.3|5482.5|5485.3|5482.5|5484.8|5482|1
1610090130000|2021-01-08 07:15:30|5485|5482.2|5484.3|5481.5|5485|5482.2|5484.3|5481.5|3
1610090140000|2021-01-08 07:15:40|||||||||3
1610090150000|2021-01-08 07:15:50|5485.3|5482.5|5485.3|5482.5|5485.3|5482.5|5485.3|5482.5|16
1610090160000|2021-01-08 07:16:00|5485.2|5482.4|5485.3|5482.5|5485.3|5482.5|5485.2|5482.4|12
1610090170000|2021-01-08 07:16:10|||||||||5
1610090180000|2021-01-08 07:16:20|5485.5|5482.7|5485.8|5483|5486.2|5483.4|5485.5|5482.7|32
1610090190000|2021-01-08 07:16:30|5485.5|5482.7|5485.8|5483|5486.2|5483.4|5485.5|5482.7|1
1610090200000|2021-01-08 07:16:40|5485.5|5482.7|5485.8|5483|5486.2|5483.4|5485.3|5482.5|3
1610090210000|2021-01-08 07:16:50|5485.3|5482.5|5486.2|5483.4|5486.2|5483.4|5485.3|5482.5|0
1610090220000|2021-01-08 07:17:00|5485.8|5483|5485.3|5482.5|5485.8|5483|5485.3|5482.5|1
1610090230000|2021-01-08 07:17:10|||||||||5
1610090240000|2021-01-08 07:17:20|5485.2|5482.4|5485.3|5482.5|5485.3|5482.5|5485.2|5482.4|10
1610090260000|2021-01-08 07:17:40|5486.2|5483.4|5486.2|5483.4|5486.2|5483.4|5485.8|5483|3
1610090270000|2021-01-08 07:17:50|5487.2|5484.4|5488.3|5485.5|5489.5|5486.7|5486.8|5484|305
1610090280000|2021-01-08 07:18:00|5488.5|5485.7|5486.3|5483.5|5489.2|5486.4|5486.3|5483.5|26
1610090290000|2021-01-08 07:18:10|5487.2|5484.4|5486.8|5484|5487.2|5484.4|5486.8|5484|13
1610090300000|2021-01-08 07:18:20|5487.2|5484.4|5486.8|5484|5487.2|5484.4|5486.2|5483.4|6
1610090310000|2021-01-08 07:18:30|5486.3|5483.5|5486.7|5483.9|5487.2|5484.4|5486.3|5483.5|8
1610090320000|2021-01-08 07:18:40|5486.3|5483.5|5486.7|5483.9|5486.8|5484|5486.3|5483.5|2
1610090330000|2021-01-08 07:18:50|5486.3|5483.5|5486.3|5483.5|5486.7|5483.9|5486.3|5483.5|0
1610090340000|2021-01-08 07:19:00|5486.7|5483.9|5486.7|5483.9|5486.7|5483.9|5486.3|5483.5|9
1610090350000|2021-01-08 07:19:10|5486.3|5483.5|5486.7|5483.9|5486.7|5483.9|5486.2|5483.4|35
1610090360000|2021-01-08 07:19:20|5487.2|5484.4|5486.8|5484|5487.2|5484.4|5486.3|5483.5|5
1610090370000|2021-01-08 07:19:30|5487.7|5484.9|5487.2|5484.4|5488.2|5485.4|5487.2|5484.4|23
1610090380000|2021-01-08 07:19:40|5486.8|5484|5486.8|5484|5487.2|5484.4|5486.8|5484|0
1610090390000|2021-01-08 07:19:50|5486.3|5483.5|5486.3|5483.5|5486.3|5483.5|5486.3|5483.5|0
1610090400000|2021-01-08 07:20:00|5486.2|5483.4|5486.2|5483.4|5486.2|5483.4|5486.2|5483.4|73
1610090410000|2021-01-08 07:20:10|5486.7|5483.9|5488.3|5485.5|5489.7|5486.9|5486.7|5483.9|109
1610090420000|2021-01-08 07:20:20|5489.2|5486.4|5489.3|5486.5|5489.7|5486.9|5489.2|5486.4|16
1610090430000|2021-01-08 07:20:30|5489.2|5486.4|5489.2|5486.4|5489.2|5486.4|5489.2|5486.4|1
1610090440000|2021-01-08 07:20:40|5489.3|5486.5|5489.3|5486.5|5489.3|5486.5|5489.2|5486.4|6
1610090450000|2021-01-08 07:20:50|||||||||3
1610090460000|2021-01-08 07:21:00|||||||||49
1610090470000|2021-01-08 07:21:10|||||||||1
1610090480000|2021-01-08 07:21:20|||||||||3
1610090490000|2021-01-08 07:21:30|||||||||1
1610090500000|2021-01-08 07:21:40|5489.2|5486.4|5489.3|5486.5|5489.3|5486.5|5489.2|5486.4|26
1610090510000|2021-01-08 07:21:50|||||||||7
1610090530000|2021-01-08 07:22:10|||||||||11
1610090540000|2021-01-08 07:22:20|5489.2|5486.4|5485.8|5483|5489.2|5486.4|5485.8|5483|36
1610090550000|2021-01-08 07:22:30|5486.3|5483.5|5486.2|5483.4|5486.3|5483.5|5485.7|5482.9|0
1610090560000|2021-01-08 07:22:40|5486.3|5483.5|5486.3|5483.5|5486.3|5483.5|5486.3|5483.5|0
1610090570000|2021-01-08 07:22:50|5485.3|5482.5|5484.8|5482|5485.3|5482.5|5484.8|5482|4
1610090580000|2021-01-08 07:23:00|5484.5|5481.7|5485|5482.2|5485|5482.2|5484|5481.2|4
1610090590000|2021-01-08 07:23:10|5485.3|5482.5|5485.3|5482.5|5485.3|5482.5|5484.5|5481.7|6
1610090600000|2021-01-08 07:23:20|5485.7|5482.9|5485.3|5482.5|5485.8|5483|5485.3|5482.5|0
1610090610000|2021-01-08 07:23:30|5486|5483.2|5486.5|5483.7|5486.5|5483.7|5486|5483.2|10
1610090620000|2021-01-08 07:23:40|5487.3|5484.5|5486.8|5484|5488|5485.2|5486.8|5484|9
1610090630000|2021-01-08 07:23:50|5486.7|5483.9|5486.3|5483.5|5486.7|5483.9|5486.3|5483.5|9
1610090640000|2021-01-08 07:24:00|5485.5|5482.7|5485.8|5483|5486.3|5483.5|5485.5|5482.7|4
1610090650000|2021-01-08 07:24:10|5486.3|5483.5|5485.5|5482.7|5486.3|5483.5|5485.5|5482.7|2
1610090660000|2021-01-08 07:24:20|5484.3|5481.5|5484.3|5481.5|5484.3|5481.5|5484.3|5481.5|22
1610090670000|2021-01-08 07:24:30|5484.5|5481.7|5483.5|5480.7|5484.5|5481.7|5483.5|5480.7|1
1610090680000|2021-01-08 07:24:40|5484.3|5481.5|5483.5|5480.7|5484.3|5481.5|5483.5|5480.7|16
1610090690000|2021-01-08 07:24:50|5484.3|5481.5|5483.5|5480.7|5484.3|5481.5|5483.5|5480.7|8
1610090700000|2021-01-08 07:25:00|5484.2|5481.4|5483.3|5480.5|5484.2|5481.4|5483.3|5480.5|26
1610090710000|2021-01-08 07:25:10|5484|5481.2|5484|5481.2|5484|5481.2|5483.5|5480.7|2
1610090720000|2021-01-08 07:25:20|5484.3|5481.5|5484.3|5481.5|5484.3|5481.5|5484|5481.2|1
1610090730000|2021-01-08 07:25:30|5484.5|5481.7|5483.5|5480.7|5484.5|5481.7|5483.5|5480.7|1
1610090740000|2021-01-08 07:25:40|5484.2|5481.4|5484.5|5481.7|5485.3|5482.5|5484.2|5481.4|11
1610090750000|2021-01-08 07:25:50|5484.8|5482|5484.3|5481.5|5485|5482.2|5484.3|5481.5|0
1610090760000|2021-01-08 07:26:00|5483.5|5480.7|5484.8|5482|5484.8|5482|5483.5|5480.7|17
1610090770000|2021-01-08 07:26:10|5485.3|5482.5|5485.3|5482.5|5485.3|5482.5|5485.2|5482.4|5
1610090790000|2021-01-08 07:26:30|5485.7|5482.9|5486.3|5483.5|5486.3|5483.5|5485.7|5482.9|5
1610090800000|2021-01-08 07:26:40|5485.8|5483|5484.3|5481.5|5486.3|5483.5|5484.3|5481.5|63
1610090810000|2021-01-08 07:26:50|5485.3|5482.5|5485.8|5483|5486.3|5483.5|5485.3|5482.5|12
1610090820000|2021-01-08 07:27:00|5486|5483.2|5484.3|5481.5|5486.3|5483.5|5484.3|5481.5|11
1610090840000|2021-01-08 07:27:20|5483.3|5480.5|5483.3|5480.5|5483.3|5480.5|5483.3|5480.5|20
1610090850000|2021-01-08 07:27:30|5484.3|5481.5|5484.3|5481.5|5484.3|5481.5|5483.5|5480.7|5
1610090860000|2021-01-08 07:27:40|5483.5|5480.7|5483.8|5481|5484.3|5481.5|5483.5|5480.7|2
1610090870000|2021-01-08 07:27:50|5484.3|5481.5|5483.8|5481|5484.3|5481.5|5483.8|5481|0
1610090880000|2021-01-08 07:28:00|5484.3|5481.5|5483.3|5480.5|5484.3|5481.5|5483.3|5480.5|2
1610090890000|2021-01-08 07:28:10|5483.7|5480.9|5484.3|5481.5|5484.3|5481.5|5483.7|5480.9|1
1610090900000|2021-01-08 07:28:20|5484|5481.2|5483.8|5481|5484|5481.2|5483.3|5480.5|0
1610090910000|2021-01-08 07:28:30|5483.3|5480.5|5484.8|5482|5485.2|5482.4|5483.3|5480.5|12
1610090920000|2021-01-08 07:28:40|5485.2|5482.4|5485.3|5482.5|5485.3|5482.5|5485.2|5482.4|0
1610090930000|2021-01-08 07:28:50|5485.7|5482.9|5485.3|5482.5|5486.3|5483.5|5485.3|5482.5|2
1610090940000|2021-01-08 07:29:00|5485.1|5481.1|5482.5|5479.7|5485.1|5481.1|5482.5|5479.7|116
1610090950000|2021-01-08 07:29:10|||||||||1
1610090960000|2021-01-08 07:29:20|5483|5480.2|5482.5|5479.7|5483.3|5480.5|5482.5|5479.7|4
1610090970000|2021-01-08 07:29:30|5482.8|5480|5482.8|5480|5482.8|5480|5482.8|5480|1
1610090980000|2021-01-08 07:29:40|5482.5|5479.7|5482.5|5479.7|5482.8|5480|5482.5|5479.7|0
1610090990000|2021-01-08 07:29:50|5482.7|5479.9|5482.5|5479.7|5483.3|5480.5|5482.5|5479.7|24
1610091000000|2021-01-08 07:30:00|5483.2|5480.4|5483.3|5480.5|5483.3|5480.5|5483.2|5480.4|1
1610091010000|2021-01-08 07:30:10|5482.5|5479.7|5482.5|5479.7|5482.5|5479.7|5482.5|5479.7|4
1610091020000|2021-01-08 07:30:20|||||||||6
1610091040000|2021-01-08 07:30:40|5482.3|5479.5|5480.5|5477.7|5482.3|5479.5|5480.5|5477.7|10
1610091050000|2021-01-08 07:30:50|5480.8|5478|5481.3|5478.5|5481.3|5478.5|5480.8|5478|3
1610091060000|2021-01-08 07:31:00|5480.8|5478|5479.8|5477|5481|5478.2|5479.8|5477|3
1610091070000|2021-01-08 07:31:10|5480.2|5477.4|5481|5478.2|5481.5|5478.7|5480.2|5477.4|3
1610091080000|2021-01-08 07:31:20|5480.5|5477.7|5480.3|5477.5|5482.5|5479.7|5480.3|5477.5|91
1610091090000|2021-01-08 07:31:30|5481.5|5478.7|5482.5|5479.7|5482.5|5479.7|5481.5|5478.7|41
1610091100000|2021-01-08 07:31:40|5482.3|5479.5|5482.3|5479.5|5482.5|5479.7|5482.3|5479.5|2
1610091110000|2021-01-08 07:31:50|5482.7|5479.9|5482.8|5480|5483.3|5480.5|5482.5|5479.7|4
1610091120000|2021-01-08 07:32:00|5483.2|5480.4|5483.3|5480.5|5483.3|5480.5|5483.2|5480.4|2
1610091130000|2021-01-08 07:32:10|5483|5480.2|5483.3|5480.5|5483.3|5480.5|5483|5480.2|1
1610091140000|2021-01-08 07:32:20|5483|5480.2|5485.3|5482.5|5485.3|5482.5|5483|5480.2|8
1610091150000|2021-01-08 07:32:30|5486.3|5483.5|5486.3|5483.5|5486.8|5484|5486.3|5483.5|2
1610091160000|2021-01-08 07:32:40|5486.7|5483.9|5488.3|5485.5|5489.2|5486.4|5486.3|5483.5|59
1610091170000|2021-01-08 07:32:50|||||||||2
1610091180000|2021-01-08 07:33:00|5488.7|5485.9|5488.3|5485.5|5488.8|5486|5488.3|5485.5|2
1610091190000|2021-01-08 07:33:10|5488.7|5485.9|5488.8|5486|5489.2|5486.4|5488.3|5485.5|30
1610091200000|2021-01-08 07:33:20|5488.5|5485.7|5488.5|5485.7|5488.8|5486|5488.3|5485.5|4
1610091210000|2021-01-08 07:33:30|5488.3|5485.5|5488.2|5485.4|5488.3|5485.5|5488.2|5485.4|10
1610091220000|2021-01-08 07:33:40|5488.7|5485.9|5488.5|5485.7|5489.2|5486.4|5488.3|5485.5|5
1610091230000|2021-01-08 07:33:50|5488.8|5486|5488.5|5485.7|5488.8|5486|5488.3|5485.5|4
1610091240000|2021-01-08 07:34:00|5489.2|5486.4|5488.5|5485.7|5489.2|5486.4|5488.5|5485.7|2
1610091250000|2021-01-08 07:34:10|5488.2|5485.4|5486|5483.2|5488.2|5485.4|5485.5|5482.7|44
1610091260000|2021-01-08 07:34:20|5485.8|5483|5485.8|5483|5486.2|5483.4|5484.8|5482|4
1610091270000|2021-01-08 07:34:30|5485.3|5482.5|5485.3|5482.5|5485.3|5482.5|5485.3|5482.5|0
1610091280000|2021-01-08 07:34:40|5485.8|5483|5485.8|5483|5486.3|5483.5|5485.8|5483|0
1610091290000|2021-01-08 07:34:50|5486.3|5483.5|5486.2|5483.4|5486.3|5483.5|5485.8|5483|114
1610091300000|2021-01-08 07:35:00|5485.8|5483|5485.8|5483|5486.2|5483.4|5485.8|5483|2
1610091310000|2021-01-08 07:35:10|5485.7|5482.9|5485.3|5482.5|5485.7|5482.9|5485.3|5482.5|0
1610091320000|2021-01-08 07:35:20|5485|5482.2|5484.8|5482|5485.2|5482.4|5484.3|5481.5|4
1610091330000|2021-01-08 07:35:30|5484.3|5481.5|5485.5|5482.7|5485.5|5482.7|5484.3|5481.5|8
1610091340000|2021-01-08 07:35:40|5485.7|5482.9|5487.2|5484.4|5487.3|5484.5|5485.3|5482.5|68
1610091350000|2021-01-08 07:35:50|5486.8|5484|5487.2|5484.4|5487.2|5484.4|5486.8|5484|4
1610091360000|2021-01-08 07:36:00|||||||||1
1610091370000|2021-01-08 07:36:10|5487.5|5484.7|5487.7|5484.9|5487.8|5485|5487.5|5484.7|0
1610091380000|2021-01-08 07:36:20|5487.3|5484.5|5487.2|5484.4|5487.3|5484.5|5487|5484.2|1
1610091390000|2021-01-08 07:36:30|5487.3|5484.5|5487.3|5484.5|5487.3|5484.5|5487.3|5484.5|2
1610091400000|2021-01-08 07:36:40|5487.1|5483.1|5483.5|5480.7|5487.1|5483.1|5482.5|5479.7|322
1610091410000|2021-01-08 07:36:50|5481|5478.2|5480.3|5477.5|5481.2|5478.4|5479.5|5476.7|45
1610091420000|2021-01-08 07:37:00|5480.5|5477.7|5481|5478.2|5481.3|5478.5|5480.5|5477.7|4
1610091430000|2021-01-08 07:37:10|5480.7|5477.9|5480|5477.2|5480.7|5477.9|5479.5|5476.7|13
1610091440000|2021-01-08 07:37:20|5479.7|5476.9|5479.3|5476.5|5480.5|5477.7|5479.3|5476.5|2
1610091450000|2021-01-08 07:37:30|5479.2|5476.4|5479|5476.2|5479.2|5476.4|5479|5476.2|1
1610091460000|2021-01-08 07:37:40|5478.5|5475.7|5479|5476.2|5479.3|5476.5|5478.5|5475.7|3
1610091470000|2021-01-08 07:37:50|5479.3|5476.5|5480.3|5477.5|5480.3|5477.5|5479.3|5476.5|1
1610091480000|2021-01-08 07:38:00|5479.8|5477|5480.3|5477.5|5480.3|5477.5|5479.5|5476.7|21
1610091490000|2021-01-08 07:38:10|5479|5476.2|5478.5|5475.7|5479.3|5476.5|5477.5|5474.7|360
1610091500000|2021-01-08 07:38:20|5479|5476.2|5479|5476.2|5479|5476.2|5478.7|5475.9|0
1610091510000|2021-01-08 07:38:30|5479.3|5476.5|5479.5|5476.7|5479.5|5476.7|5479.3|5476.5|0
1610091520000|2021-01-08 07:38:40|5478.8|5476|5478.7|5475.9|5478.8|5476|5478.7|5475.9|6
1610091540000|2021-01-08 07:39:00|5478.5|5475.7|5479|5476.2|5479|5476.2|5477.5|5474.7|21
1610091550000|2021-01-08 07:39:10|5478.7|5475.9|5480.5|5477.7|5481|5478.2|5478.7|5475.9|30
1610091560000|2021-01-08 07:39:20|5480.2|5477.4|5481|5478.2|5481.5|5478.7|5480.2|5477.4|2
1610091570000|2021-01-08 07:39:30|5480.7|5477.9|5480.5|5477.7|5480.7|5477.9|5480.5|5477.7|1
1610091580000|2021-01-08 07:39:40|5481|5478.2|5481.5|5478.7|5481.5|5478.7|5480.2|5477.4|13
1610091590000|2021-01-08 07:39:50|5481.7|5478.9|5481.7|5478.9|5482|5479.2|5481.7|5478.9|1
1610091600000|2021-01-08 07:40:00|5481.2|5478.4|5480|5477.2|5481.5|5478.7|5480|5477.2|4
1610091610000|2021-01-08 07:40:10|5479.7|5476.9|5479.7|5476.9|5480|5477.2|5479.7|5476.9|16
1610091620000|2021-01-08 07:40:20|5480.2|5477.4|5480|5477.2|5480.5|5477.7|5480|5477.2|8
1610091630000|2021-01-08 07:40:30|5479.7|5476.9|5480|5477.2|5480|5477.2|5479.7|5476.9|4
1610091640000|2021-01-08 07:40:40|5479.7|5476.9|5479.7|5476.9|5479.7|5476.9|5479.7|5476.9|1
1610091650000|2021-01-08 07:40:50|5480|5477.2|5480|5477.2|5480|5477.2|5480|5477.2|0
1610091660000|2021-01-08 07:41:00|5480.3|5477.5|5479.7|5476.9|5480.5|5477.7|5479.7|5476.9|0
1610091670000|2021-01-08 07:41:10|5480|5477.2|5479.7|5476.9|5480|5477.2|5479.7|5476.9|0
1610091680000|2021-01-08 07:41:20|5480|5477.2|5480|5477.2|5480|5477.2|5480|5477.2|0
1610091690000|2021-01-08 07:41:30|5479.7|5476.9|5479.7|5476.9|5480|5477.2|5479.7|5476.9|0
1610091700000|2021-01-08 07:41:40|5478.7|5475.9|5478.7|5475.9|5479|5476.2|5478.7|5475.9|14
1610091710000|2021-01-08 07:41:50|5479|5476.2|5479.5|5476.7|5479.5|5476.7|5479|5476.2|0
1610091720000|2021-01-08 07:42:00|5479.2|5476.4|5477.7|5474.9|5479.2|5476.4|5477.7|5474.9|5
1610091730000|2021-01-08 07:42:10|5478.5|5475.7|5478.5|5475.7|5478.5|5475.7|5478|5475.2|1
1610091750000|2021-01-08 07:42:30|5478.7|5475.9|5478.7|5475.9|5479.2|5476.4|5478.7|5475.9|1
1610091760000|2021-01-08 07:42:40|5479|5476.2|5479|5476.2|5479|5476.2|5479|5476.2|1
1610091770000|2021-01-08 07:42:50|5478.7|5475.9|5480.2|5477.4|5480.2|5477.4|5478.7|5475.9|1
1610091780000|2021-01-08 07:43:00|5480.7|5477.9|5480.7|5477.9|5481.3|5478.5|5480.7|5477.9|3
1610091790000|2021-01-08 07:43:10|5480.5|5477.7|5481|5478.2|5481.3|5478.5|5480.5|5477.7|1
1610091800000|2021-01-08 07:43:20|5481.5|5478.7|5481.3|5478.5|5483.5|5480.7|5480.8|5478|51
1610091810000|2021-01-08 07:43:30|5481.5|5478.7|5482|5479.2|5482|5479.2|5481.5|5478.7|1
1610091820000|2021-01-08 07:43:40|5481.7|5478.9|5479.7|5476.9|5481.7|5478.9|5478.7|5475.9|43
1610091830000|2021-01-08 07:43:50|5480|5477.2|5478.7|5475.9|5480.5|5477.7|5478.7|5475.9|44
1610091840000|2021-01-08 07:44:00|||||||||2
1610091850000|2021-01-08 07:44:10|5480.5|5477.7|5480.7|5477.9|5480.7|5477.9|5479.7|5476.9|156
1610091860000|2021-01-08 07:44:20|5480.5|5477.7|5481|5478.2|5483.5|5480.7|5480.5|5477.7|79
1610091870000|2021-01-08 07:44:30|5480.7|5477.9|5481.5|5478.7|5481.5|5478.7|5480.7|5477.9|26
1610091880000|2021-01-08 07:44:40|5481|5478.2|5481|5478.2|5481|5478.2|5480.7|5477.9|1
1610091890000|2021-01-08 07:44:50|5480.7|5477.9|5480.7|5477.9|5481.5|5478.7|5480.5|5477.7|1
1610091900000|2021-01-08 07:45:00|5481|5478.2|5480.7|5477.9|5481.5|5478.7|5480.7|5477.9|48
1610091910000|2021-01-08 07:45:10|5480.5|5477.7|5480.5|5477.7|5480.5|5477.7|5480.5|5477.7|0
1610091920000|2021-01-08 07:45:20|5481|5478.2|5480.2|5477.4|5481|5478.2|5480|5477.2|2
1610091930000|2021-01-08 07:45:30|5480|5477.2|5480.7|5477.9|5481.2|5478.4|5480|5477.2|13
1610091950000|2021-01-08 07:45:50|5481|5478.2|5480.7|5477.9|5481.5|5478.7|5480.7|5477.9|1
1610091960000|2021-01-08 07:46:00|5481.5|5478.7|5482.5|5479.7|5482.5|5479.7|5481.5|5478.7|16
1610091970000|2021-01-08 07:46:10|5482.7|5479.9|5482.5|5479.7|5482.7|5479.9|5482.5|5479.7|1
1610091980000|2021-01-08 07:46:20|5482|5479.2|5481.5|5478.7|5482.3|5479.5|5481.5|5478.7|18
1610091990000|2021-01-08 07:46:30|5481.8|5479|5482|5479.2|5482.5|5479.7|5481.7|5478.9|4
1610092000000|2021-01-08 07:46:40|5482.5|5479.7|5482.5|5479.7|5482.7|5479.9|5482|5479.2|3
1610092020000|2021-01-08 07:47:00|5482.2|5479.4|5482.5|5479.7|5482.5|5479.7|5482.2|5479.4|1
1610092030000|2021-01-08 07:47:10|5483|5480.2|5483|5480.2|5483|5480.2|5482.7|5479.9|0
1610092040000|2021-01-08 07:47:20|5482.7|5479.9|5481.7|5478.9|5482.7|5479.9|5481.7|5478.9|4
1610092050000|2021-01-08 07:47:30|5481.5|5478.7|5481.5|5478.7|5481.5|5478.7|5481.5|5478.7|0
1610092060000|2021-01-08 07:47:40|5480.8|5478|5480.7|5477.9|5481|5478.2|5480.7|5477.9|20
1610092070000|2021-01-08 07:47:50|5481.5|5478.7|5480.7|5477.9|5481.7|5478.9|5480.7|5477.9|9
1610092080000|2021-01-08 07:48:00|5481|5478.2|5481.7|5478.9|5481.7|5478.9|5480.7|5477.9|14
1610092090000|2021-01-08 07:48:10|5481|5478.2|5478.7|5475.9|5481|5478.2|5478.7|5475.9|73
1610092100000|2021-01-08 07:48:20|5478.5|5475.7|5478.5|5475.7|5478.7|5475.9|5478.5|5475.7|10
1610092120000|2021-01-08 07:48:40|5478.7|5475.9|5478.7|5475.9|5478.7|5475.9|5478.7|5475.9|0
1610092130000|2021-01-08 07:48:50|||||||||2
1610092140000|2021-01-08 07:49:00|5478.5|5475.7|5478.7|5475.9|5478.7|5475.9|5478.5|5475.7|28
1610092150000|2021-01-08 07:49:10|5478.5|5475.7|5478.5|5475.7|5478.5|5475.7|5478.5|5475.7|2
1610092160000|2021-01-08 07:49:20|5478.7|5475.9|5478.7|5475.9|5478.8|5476|5478.5|5475.7|63
1610092170000|2021-01-08 07:49:30|5478.5|5475.7|5478.5|5475.7|5478.5|5475.7|5478.5|5475.7|0
1610092180000|2021-01-08 07:49:40|5478.7|5475.9|5478.7|5475.9|5478.7|5475.9|5478.7|5475.9|0
1610092190000|2021-01-08 07:49:50|5478.5|5475.7|5478.5|5475.7|5478.5|5475.7|5478.5|5475.7|10
1610092200000|2021-01-08 07:50:00|5478.7|5475.9|5478.7|5475.9|5478.7|5475.9|5478.7|5475.9|1
1610092210000|2021-01-08 07:50:10|||||||||1
1610092220000|2021-01-08 07:50:20|5478.5|5475.7|5477.8|5475|5478.5|5475.7|5477.8|5475|20
1610092230000|2021-01-08 07:50:30|5478.5|5475.7|5478.7|5475.9|5479.3|5476.5|5478.5|5475.7|33
1610092250000|2021-01-08 07:50:50|5478.3|5475.5|5476.5|5473.7|5478.3|5475.5|5475.8|5473|224
1610092260000|2021-01-08 07:51:00|5476.8|5474|5477.2|5474.4|5478.7|5475.9|5476.7|5473.9|52
1610092270000|2021-01-08 07:51:10|5476.8|5474|5476.8|5474|5476.8|5474|5476.8|5474|3
1610092280000|2021-01-08 07:51:20|5476.7|5473.9|5475.8|5473|5476.7|5473.9|5475.8|5473|9
1610092290000|2021-01-08 07:51:30|5475.7|5472.9|5475.3|5472.5|5475.7|5472.9|5473.8|5471|20
1610092300000|2021-01-08 07:51:40|5475.8|5473|5475.8|5473|5476.5|5473.7|5475.8|5473|1
1610092310000|2021-01-08 07:51:50|5473.8|5471|5472.8|5470|5473.8|5471|5472.8|5470|65
1610092320000|2021-01-08 07:52:00|5473.2|5470.4|5473.3|5470.5|5473.7|5470.9|5472.8|5470|2
1610092330000|2021-01-08 07:52:10|5473|5470.2|5473.3|5470.5|5473.3|5470.5|5472.8|5470|4
1610092340000|2021-01-08 07:52:20|5473.7|5470.9|5472.8|5470|5473.7|5470.9|5472.8|5470|5
1610092350000|2021-01-08 07:52:30|5473|5470.2|5475.7|5472.9|5475.7|5472.9|5473|5470.2|168
1610092360000|2021-01-08 07:52:40|5475.8|5473|5475.8|5473|5475.8|5473|5475.8|5473|0
1610092370000|2021-01-08 07:52:50|5475.7|5472.9|5476.8|5474|5477.3|5474.5|5475.3|5472.5|4
1610092380000|2021-01-08 07:53:00|5476.7|5473.9|5476.3|5473.5|5476.7|5473.9|5476.3|5473.5|3
1610092390000|2021-01-08 07:53:10|5476|5473.2|5473.8|5471|5476|5473.2|5473.8|5471|66
1610092400000|2021-01-08 07:53:20|5474|5471.2|5473.8|5471|5474.3|5471.5|5473.8|5471|4
1610092410000|2021-01-08 07:53:30|5474.3|5471.5|5475.3|5472.5|5475.3|5472.5|5473.8|5471|2
1610092420000|2021-01-08 07:53:40|5475.7|5472.9|5475.7|5472.9|5475.7|5472.9|5475.7|5472.9|0
1610092430000|2021-01-08 07:53:50|5475.2|5472.4|5475.5|5472.7|5475.5|5472.7|5474.8|5472|3
1610092440000|2021-01-08 07:54:00|5475.7|5472.9|5475.7|5472.9|5475.7|5472.9|5475.7|5472.9|0
1610092450000|2021-01-08 07:54:10|5476.7|5473.9|5476.8|5474|5477.2|5474.4|5476.7|5473.9|1
1610092460000|2021-01-08 07:54:20|5476.3|5473.5|5476.7|5473.9|5477|5474.2|5476.3|5473.5|5
1610092470000|2021-01-08 07:54:30|5476.3|5473.5|5476.3|5473.5|5476.7|5473.9|5476.3|5473.5|0
1610092480000|2021-01-08 07:54:40|5476.7|5473.9|5476.7|5473.9|5476.7|5473.9|5476.7|5473.9|0
1610092490000|2021-01-08 07:54:50|5476.3|5473.5|5476.7|5473.9|5476.7|5473.9|5476.3|5473.5|1
1610092500000|2021-01-08 07:55:00|5476|5473.2|5474.7|5471.9|5476|5473.2|5474.7|5471.9|6
1610092510000|2021-01-08 07:55:10|5475|5472.2|5475.2|5472.4|5475.2|5472.4|5475|5472.2|0
1610092520000|2021-01-08 07:55:20|5474.8|5472|5475.2|5472.4|5475.2|5472.4|5474.8|5472|0
1610092540000|2021-01-08 07:55:40|5475.7|5472.9|5475.7|5472.9|5475.8|5473|5475.7|5472.9|50
1610092550000|2021-01-08 07:55:50|5476.2|5473.4|5474.8|5472|5476.2|5473.4|5474.3|5471.5|23
1610092560000|2021-01-08 07:56:00|5474.7|5471.9|5474.7|5471.9|5474.7|5471.9|5474.7|5471.9|1
1610092570000|2021-01-08 07:56:10|5475.2|5472.4|5474.8|5472|5475.2|5472.4|5474.8|5472|0
1610092580000|2021-01-08 07:56:20|5474.7|5471.9|5474.2|5471.4|5474.7|5471.9|5473.8|5471|17
1610092590000|2021-01-08 07:56:30|5474.5|5471.7|5475.5|5472.7|5475.5|5472.7|5474.5|5471.7|19
1610092600000|2021-01-08 07:56:40|5475.7|5472.9|5475.7|5472.9|5475.7|5472.9|5475.7|5472.9|0
1610092610000|2021-01-08 07:56:50|||||||||1
1610092620000|2021-01-08 07:57:00|5476.2|5473.4|5476.7|5473.9|5476.7|5473.9|5476.2|5473.4|17
1610092630000|2021-01-08 07:57:10|5475.8|5473|5477.2|5474.4|5477.2|5474.4|5475.7|5472.9|24
1610092640000|2021-01-08 07:57:20|5476.8|5474|5476.7|5473.9|5477.3|5474.5|5476.5|5473.7|8
1610092650000|2021-01-08 07:57:30|5476.5|5473.7|5476.5|5473.7|5476.5|5473.7|5476.5|5473.7|0
1610092660000|2021-01-08 07:57:40|5476.7|5473.9|5476.7|5473.9|5476.7|5473.9|5476.7|5473.9|3
1610092670000|2021-01-08 07:57:50|5476.2|5473.4|5476.7|5473.9|5476.7|5473.9|5476.2|5473.4|64
1610092680000|2021-01-08 07:58:00|5477|5474.2|5477.5|5474.7|5477.5|5474.7|5477|5474.2|9
1610092690000|2021-01-08 07:58:10|5477.7|5474.9|5477.7|5474.9|5477.7|5474.9|5477.7|5474.9|9
1610092700000|2021-01-08 07:58:20|5476.3|5473.5|5476.7|5473.9|5476.7|5473.9|5474.7|5471.9|24
1610092720000|2021-01-08 07:58:40|5476.8|5474|5476.7|5473.9|5476.8|5474|5476.7|5473.9|2
1610092740000|2021-01-08 07:59:00|5476.8|5474|5475.7|5472.9|5476.8|5474|5475.7|5472.9|16
1610092750000|2021-01-08 07:59:10|5475.3|5472.5|5475|5472.2|5475.3|5472.5|5474.7|5471.9|2
1610092760000|2021-01-08 07:59:20|5475.7|5472.9|5476.7|5473.9|5476.7|5473.9|5475.2|5472.4|2
1610092770000|2021-01-08 07:59:30|5476.3|5473.5|5476.7|5473.9|5476.7|5473.9|5476.3|5473.5|3
1610092780000|2021-01-08 07:59:40|5476.8|5474|5476.2|5473.4|5477.7|5474.9|5476.2|5473.4|2
1610092790000|2021-01-08 07:59:50|5475.7|5472.9|5476.2|5473.4|5476.2|5473.4|5475.7|5472.9|0
1610092800000|2021-01-08 08:00:00|5475.7|5472.9|5474.3|5471.5|5475.7|5472.9|5473.8|5471|63
1610092810000|2021-01-08 08:00:10|5473.8|5471|5472.7|5469.9|5475.2|5472.4|5472.7|5469.9|47
1610092820000|2021-01-08 08:00:20|5472|5469.2|5470.8|5468|5472|5469.2|5470.7|5467.9|63
1610092830000|2021-01-08 08:00:30|5470.7|5467.9|5467.7|5464.9|5472.8|5470|5466.8|5464|152
1610092840000|2021-01-08 08:00:40|5467.2|5464.4|5467.2|5464.4|5467.7|5464.9|5464.3|5461.5|63
1610092850000|2021-01-08 08:00:50|5467.7|5464.9|5465.7|5462.9|5467.7|5464.9|5465.7|5462.9|15
1610092860000|2021-01-08 08:01:00|5466.2|5463.4|5467.8|5465|5468.5|5465.7|5465.7|5462.9|179
1610092870000|2021-01-08 08:01:10|5468.2|5465.4|5466.2|5463.4|5468.2|5465.4|5466.2|5463.4|32
1610092880000|2021-01-08 08:01:20|5465.8|5463|5470|5467.2|5470|5467.2|5465.7|5462.9|47
1610092890000|2021-01-08 08:01:30|5470.2|5467.4|5470.2|5467.4|5470.5|5467.7|5468.8|5466|32
1610092900000|2021-01-08 08:01:40|5470.5|5467.7|5472.8|5470|5473.7|5470.9|5469.7|5466.9|56
1610092910000|2021-01-08 08:01:50|5472.7|5469.9|5471.2|5468.4|5472.7|5469.9|5469.8|5467|19
1610092920000|2021-01-08 08:02:00|5471.5|5468.7|5472.3|5469.5|5474.5|5471.7|5470.8|5468|112
1610092930000|2021-01-08 08:02:10|5472|5469.2|5470.7|5467.9|5472|5469.2|5469.8|5467|49
1610092940000|2021-01-08 08:02:20|5471.5|5468.7|5472.2|5469.4|5472.5|5469.7|5471.5|5468.7|11
1610092950000|2021-01-08 08:02:30|5472.5|5469.7|5475.5|5472.7|5475.5|5472.7|5472.5|5469.7|111
1610092960000|2021-01-08 08:02:40|5475.7|5472.9|5475.2|5472.4|5475.7|5472.9|5474.7|5471.9|12
1610092970000|2021-01-08 08:02:50|5474.7|5471.9|5473.2|5470.4|5477.2|5474.4|5472.8|5470|192
1610092980000|2021-01-08 08:03:00|5473.7|5470.9|5473.7|5470.9|5473.8|5471|5472.8|5470|2
1610092990000|2021-01-08 08:03:10|5473.3|5470.5|5472|5469.2|5473.3|5470.5|5471.8|5469|9
1610093000000|2021-01-08 08:03:20|5471.3|5468.5|5469.2|5466.4|5471.3|5468.5|5468.3|5465.5|27
1610093010000|2021-01-08 08:03:30|5468.5|5465.7|5469.3|5466.5|5469.3|5466.5|5467.8|5465|7
1610093020000|2021-01-08 08:03:40|5468.8|5466|5467.8|5465|5469.7|5466.9|5467.8|5465|9
1610093030000|2021-01-08 08:03:50|5468.2|5465.4|5468.7|5465.9|5468.7|5465.9|5467.8|5465|9
1610093040000|2021-01-08 08:04:00|5468.5|5465.7|5468.5|5465.7|5468.5|5465.7|5468.5|5465.7|88
1610093050000|2021-01-08 08:04:10|5468.7|5465.9|5468.7|5465.9|5468.7|5465.9|5468.7|5465.9|21
1610093060000|2021-01-08 08:04:20|5468.3|5465.5|5468.7|5465.9|5468.7|5465.9|5467.8|5465|3
1610093070000|2021-01-08 08:04:30|5469.3|5466.5|5469.7|5466.9|5469.7|5466.9|5468.8|5466|18
1610093080000|2021-01-08 08:04:40|5469|5466.2|5468.7|5465.9|5469.7|5466.9|5468.7|5465.9|34
1610093090000|2021-01-08 08:04:50|5469.5|5466.7|5469.5|5466.7|5469.5|5466.7|5468.8|5466|29
1610093100000|2021-01-08 08:05:00|5469.8|5467|5471.2|5468.4|5472.7|5469.9|5469.8|5467|11
1610093110000|2021-01-08 08:05:10|5470.8|5468|5468.5|5465.7|5471|5468.2|5467.8|5465|7
1610093120000|2021-01-08 08:05:20|5468.7|5465.9|5467.7|5464.9|5468.7|5465.9|5467.7|5464.9|123
1610093130000|2021-01-08 08:05:30|5468|5465.2|5465.7|5462.9|5468|5465.2|5464.8|5462|66
1610093140000|2021-01-08 08:05:40|5466.5|5463.7|5465.2|5462.4|5466.5|5463.7|5464.7|5461.9|24
1610093150000|2021-01-08 08:05:50|5464.8|5462|5465.2|5462.4|5465.2|5462.4|5463.7|5460.9|109
1610093160000|2021-01-08 08:06:00|5465.7|5462.9|5465.7|5462.9|5466.2|5463.4|5464.8|5462|29
1610093170000|2021-01-08 08:06:10|5466.2|5463.4|5465.3|5462.5|5466.2|5463.4|5464.8|5462|22
1610093180000|2021-01-08 08:06:20|5464.8|5462|5464.7|5461.9|5465.2|5462.4|5463.8|5461|10
1610093190000|2021-01-08 08:06:30|5465.2|5462.4|5464.3|5461.5|5465.2|5462.4|5463.8|5461|7
1610093200000|2021-01-08 08:06:40|5463.8|5461|5464.7|5461.9|5464.7|5461.9|5463.7|5460.9|8
1610093210000|2021-01-08 08:06:50|5462.7|5459.9|5461.2|5458.4|5462.8|5460|5461.2|5458.4|28
1610093220000|2021-01-08 08:07:00|5460.7|5457.9|5461.3|5458.5|5461.3|5458.5|5460.7|5457.9|30
1610093230000|2021-01-08 08:07:10|5461.7|5458.9|5461.8|5459|5462.7|5459.9|5461.3|5458.5|25
1610093240000|2021-01-08 08:07:20|5462.2|5459.4|5462.7|5459.9|5462.7|5459.9|5461.8|5459|1
1610093250000|2021-01-08 08:07:30|5462.2|5459.4|5462.7|5459.9|5462.7|5459.9|5461.8|5459|25
1610093260000|2021-01-08 08:07:40|5462.8|5460|5462.2|5459.4|5462.8|5460|5462.2|5459.4|25
1610093270000|2021-01-08 08:07:50|5461.8|5459|5461.8|5459|5462.7|5459.9|5461.8|5459|40
1610093280000|2021-01-08 08:08:00|5462|5459.2|5463.5|5460.7|5463.5|5460.7|5461.8|5459|13
1610093290000|2021-01-08 08:08:10|5463.7|5460.9|5464.5|5461.7|5464.5|5461.7|5463.7|5460.9|21
1610093300000|2021-01-08 08:08:20|5464.7|5461.9|5465.2|5462.4|5466.7|5463.9|5464.7|5461.9|34
1610093310000|2021-01-08 08:08:30|5464.8|5462|5464.5|5461.7|5465.5|5462.7|5464.5|5461.7|3
1610093320000|2021-01-08 08:08:40|5464.2|5461.4|5463.8|5461|5464.7|5461.9|5463.7|5460.9|7
1610093330000|2021-01-08 08:08:50|5464.2|5461.4|5463.2|5460.4|5464.7|5461.9|5462.8|5460|46
1610093340000|2021-01-08 08:09:00|5462.8|5460|5462.7|5459.9|5463.2|5460.4|5462.7|5459.9|21
1610093350000|2021-01-08 08:09:10|5463.2|5460.4|5462.8|5460|5463.2|5460.4|5462.8|5460|11
1610093360000|2021-01-08 08:09:20|||||||||111
1610093370000|2021-01-08 08:09:30|5463|5460.2|5463.7|5460.9|5463.7|5460.9|5462.8|5460|6
1610093390000|2021-01-08 08:09:50|5463.5|5460.7|5465.7|5462.9|5465.7|5462.9|5462.8|5460|119
1610093400000|2021-01-08 08:10:00|5465.8|5463|5465.8|5463|5466.8|5464|5465.3|5462.5|29
1610093410000|2021-01-08 08:10:10|5465.5|5462.7|5464.7|5461.9|5465.5|5462.7|5463.8|5461|11
1610093420000|2021-01-08 08:10:20|5464.5|5461.7|5463.8|5461|5464.5|5461.7|5463.8|5461|11
1610093430000|2021-01-08 08:10:30|5464.2|5461.4|5464.7|5461.9|5464.7|5461.9|5463.8|5461|19
1610093440000|2021-01-08 08:10:40|5464.5|5461.7|5460.8|5458|5464.5|5461.7|5460.8|5458|363
1610093450000|2021-01-08 08:10:50|5461.7|5458.9|5462.7|5459.9|5462.7|5459.9|5461|5458.2|29
1610093460000|2021-01-08 08:11:00|5462|5459.2|5461.3|5458.5|5462.2|5459.4|5460.8|5458|36
1610093470000|2021-01-08 08:11:10|5461|5458.2|5461.7|5458.9|5461.7|5458.9|5460.8|5458|3
1610093480000|2021-01-08 08:11:20|5460.8|5458|5460.8|5458|5460.8|5458|5460.8|5458|155
1610093490000|2021-01-08 08:11:30|5460.2|5457.4|5460.8|5458|5461|5458.2|5460.2|5457.4|1147
1610093500000|2021-01-08 08:11:40|5460.2|5457.4|5460.2|5457.4|5461|5458.2|5460.2|5457.4|32
1610093510000|2021-01-08 08:11:50|5459.8|5457|5459.8|5457|5460|5457.2|5459.4|5456.6|62
1610093520000|2021-01-08 08:12:00|5460|5457.2|5460|5457.2|5460.8|5458|5460|5457.2|43
1610093530000|2021-01-08 08:12:10|5459.8|5457|5459.2|5456.4|5459.8|5457|5459.2|5456.4|52
1610093540000|2021-01-08 08:12:20|5459.7|5456.9|5460|5457.2|5461|5458.2|5458.8|5456|53
1610093550000|2021-01-08 08:12:30|5461|5458.2|5458.7|5455.9|5461|5458.2|5458.5|5455.7|25
1610093560000|2021-01-08 08:12:40|5458.2|5455.4|5458.8|5456|5459|5456.2|5458.2|5455.4|8
1610093570000|2021-01-08 08:12:50|5457.2|5454.4|5457.5|5454.7|5457.5|5454.7|5456.8|5454|118
1610093580000|2021-01-08 08:13:00|5457.2|5454.4|5458|5455.2|5458.8|5456|5457.2|5454.4|27
1610093590000|2021-01-08 08:13:10|5457.8|5455|5455.5|5452.7|5457.8|5455|5455.2|5452.4|27
1610093600000|2021-01-08 08:13:20|5455.8|5453|5455.5|5452.7|5455.8|5453|5455|5452.2|17
1610093610000|2021-01-08 08:13:30|5455.8|5453|5455.5|5452.7|5455.8|5453|5455|5452.2|15
1610093620000|2021-01-08 08:13:40|5455|5452.2|5456.5|5453.7|5456.8|5454|5454.8|5452|113
1610093630000|2021-01-08 08:13:50|5456.8|5454|5455|5452.2|5456.8|5454|5455|5452.2|53
1610093640000|2021-01-08 08:14:00|5455.3|5452.5|5454.8|5452|5455.8|5453|5454.8|5452|31
1610093650000|2021-01-08 08:14:10|5454.7|5451.9|5454.5|5451.7|5454.8|5452|5453.5|5450.7|50
1610093660000|2021-01-08 08:14:20|5454.2|5451.4|5454.5|5451.7|5454.8|5452|5453.5|5450.7|11
1610093670000|2021-01-08 08:14:30|5454.8|5452|5455.8|5453|5455.8|5453|5454.5|5451.7|43
1610093680000|2021-01-08 08:14:40|5455.2|5452.4|5457.8|5455|5459.7|5456.9|5455|5452.2|1575
1610093690000|2021-01-08 08:14:50|5458.5|5455.7|5459.2|5456.4|5460.7|5457.9|5458.5|5455.7|32
1610093700000|2021-01-08 08:15:00|5458.8|5456|5460.5|5457.7|5460.5|5457.7|5458.7|5455.9|18
1610093710000|2021-01-08 08:15:10|5460.7|5457.9|5460.2|5457.4|5460.7|5457.9|5458.8|5456|89
1610093720000|2021-01-08 08:15:20|5460.5|5457.7|5463.3|5460.5|5464.2|5461.4|5460.5|5457.7|69
1610093730000|2021-01-08 08:15:30|5463.2|5460.4|5465.5|5462.7|5465.5|5462.7|5462.5|5459.7|27
1610093740000|2021-01-08 08:15:40|5464.8|5462|5466|5463.2|5466.2|5463.4|5464.7|5461.9|30
1610093750000|2021-01-08 08:15:50|5465.7|5462.9|5467|5464.2|5468.2|5465.4|5465.7|5462.9|58
1610093760000|2021-01-08 08:16:00|5466.7|5463.9|5467.2|5464.4|5467.7|5464.9|5466.7|5463.9|12
1610093770000|2021-01-08 08:16:10|5466.8|5464|5467.7|5464.9|5467.7|5464.9|5466.8|5464|49
1610093780000|2021-01-08 08:16:20|5467.8|5465|5468.8|5466|5468.8|5466|5467.8|5465|46
1610093790000|2021-01-08 08:16:30|5468.7|5465.9|5470.2|5467.4|5470.2|5467.4|5468.7|5465.9|18
1610093800000|2021-01-08 08:16:40|5469.8|5467|5470.2|5467.4|5470.2|5467.4|5469.7|5466.9|3
1610093810000|2021-01-08 08:16:50|5470|5467.2|5470.2|5467.4|5470.7|5467.9|5469.7|5466.9|8
1610093820000|2021-01-08 08:17:00|5470.5|5467.7|5470.2|5467.4|5472.5|5469.7|5470.2|5467.4|29
1610093830000|2021-01-08 08:17:10|5470.5|5467.7|5471.5|5468.7|5471.5|5468.7|5469.8|5467|19
1610093840000|2021-01-08 08:17:20|5472.5|5469.7|5471.5|5468.7|5472.5|5469.7|5471.2|5468.4|11
1610093850000|2021-01-08 08:17:30|5471.8|5469|5469.2|5466.4|5472.5|5469.7|5468.8|5466|110
1610093860000|2021-01-08 08:17:40|5468.8|5466|5469.2|5466.4|5469.2|5466.4|5467.8|5465|16
1610093870000|2021-01-08 08:17:50|5469.7|5466.9|5470.2|5467.4|5470.7|5467.9|5469.7|5466.9|7
1610093880000|2021-01-08 08:18:00|5469.8|5467|5470.5|5467.7|5470.5|5467.7|5469.8|5467|5
1610093890000|2021-01-08 08:18:10|5469.8|5467|5470.5|5467.7|5470.5|5467.7|5469.8|5467|8
1610093900000|2021-01-08 08:18:20|5470.2|5467.4|5471.7|5468.9|5472.2|5469.4|5470.2|5467.4|38
1610093910000|2021-01-08 08:18:30|5472.2|5469.4|5472.7|5469.9|5472.7|5469.9|5471.8|5469|5
1610093920000|2021-01-08 08:18:40|5472.5|5469.7|5472.7|5469.9|5472.7|5469.9|5471.8|5469|12
1610093930000|2021-01-08 08:18:50|5473.3|5470.5|5474.3|5471.5|5474.3|5471.5|5473.3|5470.5|31
1610093940000|2021-01-08 08:19:00|5474.7|5471.9|5474.5|5471.7|5474.8|5472|5474.5|5471.7|4
1610093950000|2021-01-08 08:19:10|5474.8|5472|5473.7|5470.9|5474.8|5472|5473.7|5470.9|48
1610093960000|2021-01-08 08:19:20|5473.8|5471|5475.5|5472.7|5476|5473.2|5473.7|5470.9|40
1610093970000|2021-01-08 08:19:30|5475.7|5472.9|5475.7|5472.9|5475.7|5472.9|5475.5|5472.7|33
1610093980000|2021-01-08 08:19:40|5476.2|5473.4|5475.7|5472.9|5476.7|5473.9|5475.7|5472.9|28
1610093990000|2021-01-08 08:19:50|5475.5|5472.7|5475.7|5472.9|5475.7|5472.9|5475.5|5472.7|10
1610094000000|2021-01-08 08:20:00|5476.5|5473.7|5475.7|5472.9|5476.5|5473.7|5475.7|5472.9|3
1610094010000|2021-01-08 08:20:10|5475.8|5473|5472.8|5470|5475.8|5473|5472.8|5470|71
1610094020000|2021-01-08 08:20:20|5473.2|5470.4|5472.8|5470|5473.5|5470.7|5472.2|5469.4|0
1610094030000|2021-01-08 08:20:30|5472.7|5469.9|5472.8|5470|5473.2|5470.4|5471.8|5469|81
1610094040000|2021-01-08 08:20:40|5472.7|5469.9|5471.7|5468.9|5472.7|5469.9|5471.7|5468.9|5
1610094050000|2021-01-08 08:20:50|5471.2|5468.4|5471.5|5468.7|5471.5|5468.7|5470.3|5467.5|9
1610094060000|2021-01-08 08:21:00|5471.7|5468.9|5473.2|5470.4|5473.2|5470.4|5470.8|5468|49
1610094070000|2021-01-08 08:21:10|5473.3|5470.5|5473.8|5471|5474.5|5471.7|5473.2|5470.4|49
1610094080000|2021-01-08 08:21:20|5473.3|5470.5|5473|5470.2|5473.3|5470.5|5472.7|5469.9|6
1610094090000|2021-01-08 08:21:30|5473.5|5470.7|5475.7|5472.9|5476.2|5473.4|5473.5|5470.7|27
1610094100000|2021-01-08 08:21:40|5476.5|5473.7|5475.7|5472.9|5476.5|5473.7|5475.7|5472.9|28
1610094110000|2021-01-08 08:21:50|5474.7|5471.9|5475.7|5472.9|5475.7|5472.9|5474.7|5471.9|30
1610094120000|2021-01-08 08:22:00|5475.5|5472.7|5474.7|5471.9|5475.7|5472.9|5474.7|5471.9|10
1610094130000|2021-01-08 08:22:10|5474.2|5471.4|5473.7|5470.9|5474.7|5471.9|5473.7|5470.9|24
1610094140000|2021-01-08 08:22:20|5473.5|5470.7|5471.8|5469|5474.2|5471.4|5471.2|5468.4|98
1610094150000|2021-01-08 08:22:30|5471.7|5468.9|5473.2|5470.4|5474.2|5471.4|5471.7|5468.9|18
1610094160000|2021-01-08 08:22:40|5473.5|5470.7|5473.2|5470.4|5473.7|5470.9|5472.8|5470|13
1610094170000|2021-01-08 08:22:50|5472.8|5470|5474.7|5471.9|5474.7|5471.9|5472.8|5470|1
1610094180000|2021-01-08 08:23:00|5474.5|5471.7|5472.8|5470|5474.5|5471.7|5472.8|5470|27
1610094190000|2021-01-08 08:23:10|5473.5|5470.7|5472.8|5470|5473.7|5470.9|5472.8|5470|7
1610094200000|2021-01-08 08:23:20|5473.2|5470.4|5473.5|5470.7|5473.5|5470.7|5472.7|5469.9|4
1610094210000|2021-01-08 08:23:30|5472.7|5469.9|5473.5|5470.7|5473.5|5470.7|5472.7|5469.9|1
1610094220000|2021-01-08 08:23:40|5473.7|5470.9|5473.5|5470.7|5473.7|5470.9|5473.2|5470.4|6
1610094230000|2021-01-08 08:23:50|5474.5|5471.7|5475.5|5472.7|5475.5|5472.7|5474.5|5471.7|88
1610094240000|2021-01-08 08:24:00|5474.7|5471.9|5474.7|5471.9|5475.5|5472.7|5474.5|5471.7|30
1610094250000|2021-01-08 08:24:10|5474.5|5471.7|5475|5472.2|5475|5472.2|5474.5|5471.7|3
1610094260000|2021-01-08 08:24:20|5474.7|5471.9|5475|5472.2|5475|5472.2|5474.7|5471.9|1
1610094270000|2021-01-08 08:24:30|5474.7|5471.9|5475|5472.2|5475|5472.2|5474.5|5471.7|4
1610094280000|2021-01-08 08:24:40|5474.5|5471.7|5475.5|5472.7|5475.8|5473|5474.5|5471.7|11
1610094290000|2021-01-08 08:24:50|5476.2|5473.4|5476.2|5473.4|5476.8|5474|5475.5|5472.7|77
1610094300000|2021-01-08 08:25:00|5476|5473.2|5473.2|5470.4|5476|5473.2|5473.2|5470.4|50
1610094310000|2021-01-08 08:25:10|5473.5|5470.7|5471.8|5469|5473.7|5470.9|5471.8|5469|12
1610094320000|2021-01-08 08:25:20|5472|5469.2|5473.2|5470.4|5473.5|5470.7|5472|5469.2|4
1610094330000|2021-01-08 08:25:30|5472.8|5470|5471.7|5468.9|5472.8|5470|5471.7|5468.9|38
1610094340000|2021-01-08 08:25:40|5471.8|5469|5472.5|5469.7|5472.5|5469.7|5469.5|5466.7|56
1610094350000|2021-01-08 08:25:50|5472.7|5469.9|5475.2|5472.4|5475.5|5472.7|5472.7|5469.9|65
1610094360000|2021-01-08 08:26:00|5474.8|5472|5475.7|5472.9|5476.7|5473.9|5474.8|5472|36
1610094370000|2021-01-08 08:26:10|5476.2|5473.4|5474.8|5472|5476.5|5473.7|5474.7|5471.9|35
1610094380000|2021-01-08 08:26:20|5474.7|5471.9|5474.7|5471.9|5475.5|5472.7|5474.7|5471.9|7
1610094390000|2021-01-08 08:26:30|5475|5472.2|5473.7|5470.9|5475|5472.2|5473.5|5470.7|22
1610094400000|2021-01-08 08:26:40|5472.7|5469.9|5473.8|5471|5473.8|5471|5472.7|5469.9|8
1610094410000|2021-01-08 08:26:50|5473.7|5470.9|5473.5|5470.7|5473.7|5470.9|5471.7|5468.9|59
1610094420000|2021-01-08 08:27:00|5472.8|5470|5472.5|5469.7|5472.8|5470|5472.5|5469.7|7
1610094430000|2021-01-08 08:27:10|5472.8|5470|5472.5|5469.7|5473.2|5470.4|5471.8|5469|10
1610094440000|2021-01-08 08:27:20|5472.2|5469.4|5472.2|5469.4|5472.7|5469.9|5469.3|5466.5|84
1610094450000|2021-01-08 08:27:30|5471.8|5469|5472.7|5469.9|5473.2|5470.4|5471.8|5469|12
1610094460000|2021-01-08 08:27:40|5472.2|5469.4|5472.2|5469.4|5472.2|5469.4|5472.2|5469.4|5
1610094470000|2021-01-08 08:27:50|5472.5|5469.7|5473.7|5470.9|5473.7|5470.9|5472.5|5469.7|9
1610094480000|2021-01-08 08:28:00|5473.3|5470.5|5476.5|5473.7|5476.7|5473.9|5473.3|5470.5|123
1610094490000|2021-01-08 08:28:10|5476.2|5473.4|5474.8|5472|5476.7|5473.9|5474.7|5471.9|58
1610094500000|2021-01-08 08:28:20|5474|5471.2|5473.7|5470.9|5474.2|5471.4|5473.7|5470.9|41
1610094510000|2021-01-08 08:28:30|5473.8|5471|5474.2|5471.4|5474.2|5471.4|5471.8|5469|84
1610094520000|2021-01-08 08:28:40|5473.8|5471|5471.8|5469|5473.8|5471|5471.8|5469|51
1610094530000|2021-01-08 08:28:50|5471.2|5468.4|5473.8|5471|5474.2|5471.4|5470.8|5468|101
1610094540000|2021-01-08 08:29:00|5474|5471.2|5474.7|5471.9|5474.8|5472|5473.8|5471|114
1610094550000|2021-01-08 08:29:10|5474|5471.2|5474.2|5471.4|5474.7|5471.9|5472.8|5470|132
1610094560000|2021-01-08 08:29:20|5473.8|5471|5474.8|5472|5474.8|5472|5473.3|5470.5|269
1610094570000|2021-01-08 08:29:30|5475.8|5473|5475.8|5473|5476.8|5474|5475.8|5473|187
1610094580000|2021-01-08 08:29:40|5476.3|5473.5|5474.8|5472|5477.5|5474.7|5474.8|5472|145
1610094590000|2021-01-08 08:29:50|5475.2|5472.4|5476|5473.2|5477.8|5475|5475.2|5472.4|201
1610094600000|2021-01-08 08:30:00|5475.8|5473|5476.5|5473.7|5476.8|5474|5473.8|5471|431
1610094610000|2021-01-08 08:30:10|5476.7|5473.9|5475.7|5472.9|5478.7|5475.9|5475.7|5472.9|240
1610094620000|2021-01-08 08:30:20|5475.5|5472.7|5476.8|5474|5477.5|5474.7|5474.8|5472|155
1610094630000|2021-01-08 08:30:30|5478.7|5475.9|5480.7|5477.9|5481.8|5479|5478.7|5475.9|577
1610094640000|2021-01-08 08:30:40|5479.8|5477|5476.8|5474|5479.8|5477|5476.8|5474|168
1610094650000|2021-01-08 08:30:50|5475.8|5473|5473|5470.2|5476.5|5473.7|5473|5470.2|385
1610094660000|2021-01-08 08:31:00|5472.8|5470|5474.8|5472|5474.8|5472|5471.8|5469|263
1610094670000|2021-01-08 08:31:10|5475.8|5473|5476.5|5473.7|5476.5|5473.7|5475.8|5473|29
1610094680000|2021-01-08 08:31:20|5476.8|5474|5478.2|5475.4|5478.7|5475.9|5476.8|5474|194
1610094690000|2021-01-08 08:31:30|5477.8|5475|5476.8|5474|5478.8|5476|5476.8|5474|98
1610094700000|2021-01-08 08:31:40|5477.7|5474.9|5477.3|5474.5|5477.7|5474.9|5476.7|5473.9|91
1610094710000|2021-01-08 08:31:50|5477.8|5475|5477.8|5475|5477.8|5475|5476.8|5474|75
1610094720000|2021-01-08 08:32:00|5477.2|5474.4|5477.8|5475|5477.8|5475|5477.2|5474.4|79
1610094730000|2021-01-08 08:32:10|5476.8|5474|5477.8|5475|5479.7|5476.9|5476.8|5474|184
1610094740000|2021-01-08 08:32:20|5477.7|5474.9|5477.2|5474.4|5477.8|5475|5476.8|5474|50
1610094750000|2021-01-08 08:32:30|5476.8|5474|5475.8|5473|5476.8|5474|5475.2|5472.4|181
1610094760000|2021-01-08 08:32:40|5474.8|5472|5475.5|5472.7|5475.8|5473|5474.8|5472|51
1610094770000|2021-01-08 08:32:50|5476.5|5473.7|5477.8|5475|5477.8|5475|5476.5|5473.7|147
1610094780000|2021-01-08 08:33:00|||||||||28
1610094790000|2021-01-08 08:33:10|5478|5475.2|5475.8|5473|5478|5475.2|5475.8|5473|135
1610094800000|2021-01-08 08:33:20|5475.2|5472.4|5474.8|5472|5475.2|5472.4|5474|5471.2|115
1610094810000|2021-01-08 08:33:30|5475|5472.2|5474.8|5472|5475.8|5473|5473|5470.2|201
1610094820000|2021-01-08 08:33:40|5475.5|5472.7|5476.8|5474|5476.8|5474|5474|5471.2|41
1610094830000|2021-01-08 08:33:50|5475.2|5472.4|5475|5472.2|5475.2|5472.4|5475|5472.2|18
1610094840000|2021-01-08 08:34:00|5474.8|5472|5475.8|5473|5475.8|5473|5474.2|5471.4|43
1610094850000|2021-01-08 08:34:10|5476.2|5473.4|5479.8|5477|5480.7|5477.9|5476.2|5473.4|60
1610094860000|2021-01-08 08:34:20|5479.3|5476.5|5478.3|5475.5|5479.3|5476.5|5478.3|5475.5|10
1610094870000|2021-01-08 08:34:30|5478.8|5476|5480.3|5477.5|5480.8|5478|5478.8|5476|88
1610094880000|2021-01-08 08:34:40|5480.8|5478|5479.8|5477|5481.7|5478.9|5479.8|5477|52
1610094890000|2021-01-08 08:34:50|5480.7|5477.9|5480.8|5478|5481.2|5478.4|5479.8|5477|36
1610094900000|2021-01-08 08:35:00|5481.3|5478.5|5479.8|5477|5481.8|5479|5479.8|5477|67
1610094910000|2021-01-08 08:35:10|5478.8|5476|5478.8|5476|5478.8|5476|5478.8|5476|24
1610094920000|2021-01-08 08:35:20|5479.2|5476.4|5480.8|5478|5480.8|5478|5479.2|5476.4|88
1610094930000|2021-01-08 08:35:30|||||||||2
1610094940000|2021-01-08 08:35:40|5481.2|5478.4|5482.8|5480|5483.2|5480.4|5481.2|5478.4|79
1610094950000|2021-01-08 08:35:50|5483.2|5480.4|5483.8|5481|5484.5|5481.7|5481.8|5479|151
1610094960000|2021-01-08 08:36:00|5484.2|5481.4|5484.3|5481.5|5484.8|5482|5483.8|5481|133
1610094970000|2021-01-08 08:36:10|5484.7|5481.9|5483.8|5481|5485.2|5482.4|5483.8|5481|9
1610094980000|2021-01-08 08:36:20|5484.3|5481.5|5484.8|5482|5484.8|5482|5484.2|5481.4|38
1610094990000|2021-01-08 08:36:30|5485.2|5482.4|5485.2|5482.4|5485.2|5482.4|5484.8|5482|3
1610095000000|2021-01-08 08:36:40|5485.5|5482.7|5483.8|5481|5485.8|5483|5483.8|5481|15
1610095010000|2021-01-08 08:36:50|5484.7|5481.9|5484.7|5481.9|5484.7|5481.9|5484.7|5481.9|1
1610095020000|2021-01-08 08:37:00|5484.8|5482|5484.7|5481.9|5484.8|5482|5483.8|5481|11
1610095030000|2021-01-08 08:37:10|5484.8|5482|5484.5|5481.7|5485.8|5483|5484.3|5481.5|59
1610095040000|2021-01-08 08:37:20|5484|5481.2|5485.8|5483|5485.8|5483|5483.8|5481|36
1610095050000|2021-01-08 08:37:30|||||||||5
1610095060000|2021-01-08 08:37:40|5484.8|5482|5485.3|5482.5|5485.3|5482.5|5484.8|5482|14
1610095070000|2021-01-08 08:37:50|5484.8|5482|5484.7|5481.9|5484.8|5482|5484.7|5481.9|2
1610095080000|2021-01-08 08:38:00|5484.8|5482|5485.3|5482.5|5485.3|5482.5|5483.8|5481|17
1610095090000|2021-01-08 08:38:10|5486|5483.2|5485.3|5482.5|5486|5483.2|5484.8|5482|54
1610095100000|2021-01-08 08:38:20|5485.7|5482.9|5484.8|5482|5485.8|5483|5484.8|5482|16
1610095110000|2021-01-08 08:38:30|5485.2|5482.4|5485.8|5483|5486.5|5483.7|5485.2|5482.4|54
1610095120000|2021-01-08 08:38:40|5485.2|5482.4|5484.3|5481.5|5485.2|5482.4|5483.8|5481|51
1610095130000|2021-01-08 08:38:50|5484.7|5481.9|5485.2|5482.4|5485.2|5482.4|5484.7|5481.9|16
1610095140000|2021-01-08 08:39:00|5485.3|5482.5|5484.8|5482|5485.7|5482.9|5484.8|5482|3
1610095150000|2021-01-08 08:39:10|5485|5482.2|5484.3|5481.5|5485.7|5482.9|5484.3|5481.5|28
1610095160000|2021-01-08 08:39:20|5484.7|5481.9|5485.3|5482.5|5485.8|5483|5483.8|5481|554
1610095170000|2021-01-08 08:39:30|5485.7|5482.9|5485.8|5483|5486.7|5483.9|5485.7|5482.9|4
1610095180000|2021-01-08 08:39:40|5485.3|5482.5|5485.3|5482.5|5485.3|5482.5|5484.8|5482|10
1610095190000|2021-01-08 08:39:50|5485.7|5482.9|5486.2|5483.4|5486.2|5483.4|5485.3|5482.5|13
1610095200000|2021-01-08 08:40:00|5486.8|5484|5486.3|5483.5|5486.8|5484|5485.8|5483|18
1610095210000|2021-01-08 08:40:10|5486.2|5483.4|5484.8|5482|5486.2|5483.4|5484.8|5482|5
1610095220000|2021-01-08 08:40:20|5484.7|5481.9|5484.8|5482|5484.8|5482|5483.8|5481|4
1610095230000|2021-01-08 08:40:30|5484.3|5481.5|5484.2|5481.4|5484.3|5481.5|5484.2|5481.4|3
1610095240000|2021-01-08 08:40:40|5482.8|5480|5483.7|5480.9|5483.8|5481|5482.8|5480|86
1610095250000|2021-01-08 08:40:50|5482.8|5480|5482.8|5480|5483.8|5481|5482.8|5480|43
1610095260000|2021-01-08 08:41:00|5483.2|5480.4|5482.8|5480|5483.3|5480.5|5482.8|5480|7
1610095270000|2021-01-08 08:41:10|5483.8|5481|5483.8|5481|5483.8|5481|5483.8|5481|4
1610095280000|2021-01-08 08:41:20|5482.8|5480|5482.3|5479.5|5482.8|5480|5482.3|5479.5|21
1610095290000|2021-01-08 08:41:30|5482.7|5479.9|5482.8|5480|5482.8|5480|5482.3|5479.5|32
1610095300000|2021-01-08 08:41:40|5483.5|5480.7|5484.2|5481.4|5484.2|5481.4|5483.5|5480.7|12
1610095310000|2021-01-08 08:41:50|5484.3|5481.5|5483.8|5481|5484.7|5481.9|5483.8|5481|23
1610095320000|2021-01-08 08:42:00|5484.2|5481.4|5484.2|5481.4|5484.7|5481.9|5483.8|5481|24
1610095330000|2021-01-08 08:42:10|5484.3|5481.5|5484.7|5481.9|5484.8|5482|5483.8|5481|10
1610095340000|2021-01-08 08:42:20|5484.3|5481.5|5484.8|5482|5484.8|5482|5484.2|5481.4|31
1610095350000|2021-01-08 08:42:30|5484.7|5481.9|5483.2|5480.4|5484.7|5481.9|5482.8|5480|36
1610095360000|2021-01-08 08:42:40|5482.8|5480|5484.8|5482|5484.8|5482|5482.8|5480|31
1610095370000|2021-01-08 08:42:50|5485.8|5483|5484.2|5481.4|5485.8|5483|5484.2|5481.4|11
1610095380000|2021-01-08 08:43:00|5483.8|5481|5484.3|5481.5|5484.7|5481.9|5483.8|5481|9
1610095390000|2021-01-08 08:43:10|5484.7|5481.9|5484.2|5481.4|5484.7|5481.9|5484|5481.2|8
1610095400000|2021-01-08 08:43:20|5483.8|5481|5485.2|5482.4|5486.5|5483.7|5483.8|5481|36
1610095410000|2021-01-08 08:43:30|5484.8|5482|5484.8|5482|5484.8|5482|5484.8|5482|52
1610095420000|2021-01-08 08:43:40|5484.2|5481.4|5485.8|5483|5485.8|5483|5484.2|5481.4|7
1610095430000|2021-01-08 08:43:50|5486.2|5483.4|5485.8|5483|5486.2|5483.4|5485.8|5483|7
1610095440000|2021-01-08 08:44:00|5485.7|5482.9|5485.7|5482.9|5485.7|5482.9|5485.3|5482.5|2
1610095450000|2021-01-08 08:44:10|5485.3|5482.5|5485.3|5482.5|5485.3|5482.5|5485.3|5482.5|9
1610095460000|2021-01-08 08:44:20|5485.7|5482.9|5485.8|5483|5485.8|5483|5485.7|5482.9|1
1610095470000|2021-01-08 08:44:30|5486.2|5483.4|5484.7|5481.9|5486.7|5483.9|5483.2|5480.4|350
1610095480000|2021-01-08 08:44:40|5484.5|5481.7|5484.5|5481.7|5484.7|5481.9|5483.8|5481|13
1610095490000|2021-01-08 08:44:50|5483.8|5481|5483.8|5481|5483.8|5481|5483.7|5480.9|30
1610095500000|2021-01-08 08:45:00|5483.7|5480.9|5483.3|5480.5|5483.7|5480.9|5483.3|5480.5|14
1610095510000|2021-01-08 08:45:10|5483.7|5480.9|5483.7|5480.9|5483.8|5481|5482.8|5480|8
1610095520000|2021-01-08 08:45:20|5483.8|5481|5483.3|5480.5|5483.8|5481|5483.3|5480.5|1
1610095530000|2021-01-08 08:45:30|5482.8|5480|5482.8|5480|5483.2|5480.4|5482.8|5480|62
1610095540000|2021-01-08 08:45:40|5483.8|5481|5484.8|5482|5485.5|5482.7|5483.8|5481|44
1610095550000|2021-01-08 08:45:50|5483.8|5481|5483.8|5481|5484.3|5481.5|5483.8|5481|6
1610095560000|2021-01-08 08:46:00|5484.7|5481.9|5483.8|5481|5484.7|5481.9|5483.8|5481|10
1610095570000|2021-01-08 08:46:10|5484.2|5481.4|5484.7|5481.9|5484.7|5481.9|5483.8|5481|5
1610095580000|2021-01-08 08:46:20|5484.8|5482|5484.8|5482|5484.8|5482|5484.8|5482|30
1610095590000|2021-01-08 08:46:30|5485.8|5483|5485.8|5483|5485.8|5483|5485.8|5483|18
1610095600000|2021-01-08 08:46:40|5485.5|5482.7|5485.7|5482.9|5485.7|5482.9|5484.8|5482|3
1610095610000|2021-01-08 08:46:50|||||||||44
1610095620000|2021-01-08 08:47:00|5485.8|5483|5484.8|5482|5485.8|5483|5484.8|5482|9
1610095630000|2021-01-08 08:47:10|5484.7|5481.9|5482.8|5480|5485.2|5482.4|5482.8|5480|17
1610095640000|2021-01-08 08:47:20|5482.7|5479.9|5481.8|5479|5482.7|5479.9|5481.8|5479|38
1610095650000|2021-01-08 08:47:30|5481.3|5478.5|5481.7|5478.9|5481.7|5478.9|5481.3|5478.5|3
1610095660000|2021-01-08 08:47:40|5481.8|5479|5482.8|5480|5482.8|5480|5481.8|5479|12
1610095670000|2021-01-08 08:47:50|5483.3|5480.5|5483.2|5480.4|5483.7|5480.9|5483.2|5480.4|26
1610095680000|2021-01-08 08:48:00|5483|5480.2|5482.8|5480|5483|5480.2|5482.8|5480|1
1610095690000|2021-01-08 08:48:10|||||||||7
1610095700000|2021-01-08 08:48:20|||||||||4
1610095710000|2021-01-08 08:48:30|5483.2|5480.4|5483.3|5480.5|5483.8|5481|5483.2|5480.4|3
1610095720000|2021-01-08 08:48:40|5483.8|5481|5483.8|5481|5483.8|5481|5483.7|5480.9|2
1610095740000|2021-01-08 08:49:00|5483.7|5480.9|5483.7|5480.9|5483.8|5481|5483|5480.2|3
1610095750000|2021-01-08 08:49:10|5483.3|5480.5|5483.3|5480.5|5483.8|5481|5483.3|5480.5|1
1610095760000|2021-01-08 08:49:20|5483|5480.2|5482.3|5479.5|5483|5480.2|5481.8|5479|4
1610095770000|2021-01-08 08:49:30|5482.7|5479.9|5483.3|5480.5|5483.3|5480.5|5482.7|5479.9|1
1610095780000|2021-01-08 08:49:40|5483.7|5480.9|5483.7|5480.9|5483.7|5480.9|5482.8|5480|3
1610095790000|2021-01-08 08:49:50|5482.8|5480|5482.7|5479.9|5482.8|5480|5482.7|5479.9|18
1610095800000|2021-01-08 08:50:00|5482.3|5479.5|5483.2|5480.4|5483.5|5480.7|5482.3|5479.5|16
1610095810000|2021-01-08 08:50:10|5483.5|5480.7|5484.2|5481.4|5484.2|5481.4|5483.5|5480.7|12
1610095820000|2021-01-08 08:50:20|5483.8|5481|5484.2|5481.4|5484.2|5481.4|5483.8|5481|2
1610095830000|2021-01-08 08:50:30|5484.8|5482|5488.5|5485.7|5488.8|5486|5484.8|5482|58
1610095840000|2021-01-08 08:50:40|5488.7|5485.9|5491.2|5488.4|5492.5|5489.7|5488.7|5485.9|527
1610095850000|2021-01-08 08:50:50|5491.5|5488.7|5489.7|5486.9|5491.5|5488.7|5489.7|5486.9|31
1610095860000|2021-01-08 08:51:00|5490|5487.2|5490.7|5487.9|5491.5|5488.7|5490|5487.2|477
1610095870000|2021-01-08 08:51:10|5490.5|5487.7|5490|5487.2|5490.5|5487.7|5488.5|5485.7|106
1610095880000|2021-01-08 08:51:20|5489.5|5486.7|5489|5486.2|5489.5|5486.7|5488.5|5485.7|23
1610095890000|2021-01-08 08:51:30|5489.5|5486.7|5489.3|5486.5|5489.5|5486.7|5488.5|5485.7|10
1610095900000|2021-01-08 08:51:40|5489.5|5486.7|5489.2|5486.4|5490.5|5487.7|5488.8|5486|33
1610095910000|2021-01-08 08:51:50|5488.8|5486|5488.5|5485.7|5489.2|5486.4|5487.8|5485|12
1610095920000|2021-01-08 08:52:00|5488.7|5485.9|5488.2|5485.4|5488.7|5485.9|5488|5485.2|12
1610095930000|2021-01-08 08:52:10|5487.8|5485|5488.2|5485.4|5488.5|5485.7|5487.5|5484.7|21
1610095940000|2021-01-08 08:52:20|5487.8|5485|5487.7|5484.9|5488.2|5485.4|5487.7|5484.9|2
1610095950000|2021-01-08 08:52:30|5487.5|5484.7|5485.8|5483|5487.5|5484.7|5485.8|5483|36
1610095960000|2021-01-08 08:52:40|5485.7|5482.9|5485.7|5482.9|5485.7|5482.9|5484.8|5482|16
1610095970000|2021-01-08 08:52:50|5485.5|5482.7|5485.7|5482.9|5485.7|5482.9|5485.2|5482.4|3
1610095980000|2021-01-08 08:53:00|5485.8|5483|5484.8|5482|5485.8|5483|5484.8|5482|10
1610095990000|2021-01-08 08:53:10|5484.7|5481.9|5483.8|5481|5484.7|5481.9|5483.7|5480.9|22
1610096000000|2021-01-08 08:53:20|5484.2|5481.4|5485.7|5482.9|5485.7|5482.9|5483.8|5481|17
1610096010000|2021-01-08 08:53:30|5485|5482.2|5484.7|5481.9|5485|5482.2|5484.7|5481.9|21
1610096020000|2021-01-08 08:53:40|5484|5481.2|5483.5|5480.7|5484|5481.2|5483.2|5480.4|31
1610096030000|2021-01-08 08:53:50|5483.2|5480.4|5483.8|5481|5483.8|5481|5483.2|5480.4|5
1610096040000|2021-01-08 08:54:00|5483.7|5480.9|5482.5|5479.7|5483.8|5481|5481.8|5479|315
1610096050000|2021-01-08 08:54:10|5482|5479.2|5484.5|5481.7|5484.5|5481.7|5482|5479.2|72
1610096060000|2021-01-08 08:54:20|||||||||14
1610096070000|2021-01-08 08:54:30|||||||||5
1610096080000|2021-01-08 08:54:40|5485.1|5482.3|5485.5|5482.7|5486.5|5483.7|5485|5482.2|39
1610096090000|2021-01-08 08:54:50|5485.3|5482.5|5485.5|5482.7|5486.1|5483.3|5485.3|5482.5|10
1610096100000|2021-01-08 08:55:00|5486|5483.2|5485.8|5483|5486.3|5483.5|5485.5|5482.7|14
1610096110000|2021-01-08 08:55:10|5486.3|5483.5|5484.5|5481.7|5486.3|5483.5|5484.5|5481.7|57
1610096120000|2021-01-08 08:55:20|5483.5|5480.7|5481.5|5478.7|5483.5|5480.7|5481.5|5478.7|29
1610096130000|2021-01-08 08:55:30|5481.8|5479|5484|5481.2|5484.3|5481.5|5481.5|5478.7|279
1610096140000|2021-01-08 08:55:40|5484.3|5481.5|5483.5|5480.7|5484.5|5481.7|5483.5|5480.7|20
1610096150000|2021-01-08 08:55:50|5483|5480.2|5483.3|5480.5|5483.3|5480.5|5483|5480.2|5
1610096160000|2021-01-08 08:56:00|5483|5480.2|5482.8|5480|5483.3|5480.5|5482|5479.2|17
1610096170000|2021-01-08 08:56:10|5482.5|5479.7|5481.8|5479|5482.5|5479.7|5481.5|5478.7|12
1610096180000|2021-01-08 08:56:20|5481.5|5478.7|5478.5|5475.7|5481.5|5478.7|5478.5|5475.7|48
1610096190000|2021-01-08 08:56:30|5478|5475.2|5476.5|5473.7|5478.5|5475.7|5476.5|5473.7|142
1610096200000|2021-01-08 08:56:40|||||||||91
1610096210000|2021-01-08 08:56:50|5477.1|5474.3|5479|5476.2|5479|5476.2|5477.1|5474.3|19
1610096220000|2021-01-08 08:57:00|5478.7|5475.9|5479.3|5476.5|5479.5|5476.7|5478.5|5475.7|20
1610096230000|2021-01-08 08:57:10|5479.8|5477|5480|5477.2|5480.3|5477.5|5479.5|5476.7|49
1610096240000|2021-01-08 08:57:20|5480.3|5477.5|5479.5|5476.7|5480.5|5477.7|5479.5|5476.7|9
1610096250000|2021-01-08 08:57:30|5479.8|5477|5479.5|5476.7|5480.3|5477.5|5479.5|5476.7|20
1610096260000|2021-01-08 08:57:40|5479.8|5477|5477.8|5475|5480|5477.2|5477.5|5474.7|9
1610096270000|2021-01-08 08:57:50|5478.1|5475.3|5478.5|5475.7|5479|5476.2|5478.1|5475.3|151
1610096280000|2021-01-08 08:58:00|5477.8|5475|5478|5475.2|5478|5475.2|5476.5|5473.7|98
1610096290000|2021-01-08 08:58:10|5477.8|5475|5477.5|5474.7|5478.3|5475.5|5477.5|5474.7|19
1610096300000|2021-01-08 08:58:20|5478.1|5475.3|5479.5|5476.7|5479.5|5476.7|5478|5475.2|2
1610096320000|2021-01-08 08:58:40|5480.3|5477.5|5481|5478.2|5481|5478.2|5480.3|5477.5|9
1610096330000|2021-01-08 08:58:50|5480.8|5478|5480|5477.2|5481.3|5478.5|5480|5477.2|16
1610096340000|2021-01-08 08:59:00|5480.3|5477.5|5480.3|5477.5|5480.8|5478|5479.5|5476.7|3
1610096350000|2021-01-08 08:59:10|5479.5|5476.7|5480|5477.2|5480|5477.2|5479.5|5476.7|3
1610096360000|2021-01-08 08:59:20|5479.5|5476.7|5479.5|5476.7|5479.8|5477|5479.5|5476.7|8
1610096370000|2021-01-08 08:59:30|5480.3|5477.5|5479.8|5477|5480.3|5477.5|5479.8|5477|1
1610096380000|2021-01-08 08:59:40|5479.5|5476.7|5479.5|5476.7|5479.5|5476.7|5479.5|5476.7|1
1610096390000|2021-01-08 08:59:50|5479.8|5477|5480.8|5478|5480.8|5478|5479.5|5476.7|23
1610096400000|2021-01-08 09:00:00|5480.5|5477.7|5483.1|5480.3|5483.1|5480.3|5480.2|5477.4|158
1610096410000|2021-01-08 09:00:10|5483.3|5480.5|5481|5478.2|5483.3|5480.5|5480|5477.2|22
1610096420000|2021-01-08 09:00:20|5481.3|5478.5|5479.5|5476.7|5481.3|5478.5|5479.5|5476.7|1
1610096430000|2021-01-08 09:00:30|5479.3|5476.5|5479.8|5477|5479.8|5477|5479.3|5476.5|13
1610096440000|2021-01-08 09:00:40|5479.5|5476.7|5479.5|5476.7|5479.5|5476.7|5479.5|5476.7|0
1610096450000|2021-01-08 09:00:50|5478.8|5476|5478.5|5475.7|5479.5|5476.7|5477.7|5474.9|22
1610096460000|2021-01-08 09:01:00|5478.3|5475.5|5479.5|5476.7|5479.5|5476.7|5478|5475.2|2
1610096470000|2021-01-08 09:01:10|5479|5476.2|5479|5476.2|5479|5476.2|5479|5476.2|4
1610096480000|2021-01-08 09:01:20|5478.7|5475.9|5478.8|5476|5479|5476.2|5478.5|5475.7|7
1610096490000|2021-01-08 09:01:30|5478.5|5475.7|5479.8|5477|5479.8|5477|5478.5|5475.7|11
1610096500000|2021-01-08 09:01:40|5480|5477.2|5479.5|5476.7|5481|5478.2|5478.7|5475.9|157
1610096510000|2021-01-08 09:01:50|5478.8|5476|5480.2|5477.4|5480.2|5477.4|5478.8|5476|6
1610096520000|2021-01-08 09:02:00|5479.7|5476.9|5477.5|5474.7|5479.7|5476.9|5476.7|5473.9|101
1610096530000|2021-01-08 09:02:10|5478|5475.2|5477.7|5474.9|5478.2|5475.4|5477.5|5474.7|55
1610096540000|2021-01-08 09:02:20|5477.5|5474.7|5474.8|5472|5477.5|5474.7|5474.7|5471.9|32
1610096550000|2021-01-08 09:02:30|5475.2|5472.4|5474.7|5471.9|5475.7|5472.9|5473.8|5471|43
1610096560000|2021-01-08 09:02:40|5474.8|5472|5473.8|5471|5474.8|5472|5473.8|5471|23
1610096570000|2021-01-08 09:02:50|5473.5|5470.7|5473.7|5470.9|5473.7|5470.9|5473.2|5470.4|121
1610096580000|2021-01-08 09:03:00|5473.8|5471|5471.2|5468.4|5473.8|5471|5470.7|5467.9|114
1610096590000|2021-01-08 09:03:10|5470.8|5468|5472.2|5469.4|5472.2|5469.4|5470.7|5467.9|41
1610096600000|2021-01-08 09:03:20|5471.8|5469|5470.3|5467.5|5472.7|5469.9|5470.3|5467.5|18
1610096610000|2021-01-08 09:03:30|5470.2|5467.4|5468.8|5466|5470.7|5467.9|5468.8|5466|23
1610096620000|2021-01-08 09:03:40|5468.7|5465.9|5468.7|5465.9|5468.8|5466|5468.5|5465.7|23
1610096630000|2021-01-08 09:03:50|5468.8|5466|5467.7|5464.9|5469.2|5466.4|5467.7|5464.9|49
1610096640000|2021-01-08 09:04:00|5467.8|5465|5466.7|5463.9|5467.8|5465|5466.2|5463.4|6
1610096650000|2021-01-08 09:04:10|5466.5|5463.7|5467.2|5464.4|5467.7|5464.9|5466.2|5463.4|67
1610096660000|2021-01-08 09:04:20|5466.8|5464|5466.8|5464|5468.5|5465.7|5466.8|5464|119
1610096670000|2021-01-08 09:04:30|5466.7|5463.9|5465.5|5462.7|5466.7|5463.9|5465.5|5462.7|100
1610096680000|2021-01-08 09:04:40|5465.8|5463|5465.7|5462.9|5466.2|5463.4|5465.7|5462.9|16
1610096690000|2021-01-08 09:04:50|5465.5|5462.7|5465.7|5462.9|5465.7|5462.9|5464.8|5462|29
1610096700000|2021-01-08 09:05:00|5464.8|5462|5466.2|5463.4|5466.5|5463.7|5464.8|5462|20
1610096710000|2021-01-08 09:05:10|5466.7|5463.9|5469.8|5467|5469.8|5467|5466.7|5463.9|40
1610096720000|2021-01-08 09:05:20|5470.2|5467.4|5470.2|5467.4|5470.7|5467.9|5470.2|5467.4|3
1610096730000|2021-01-08 09:05:30|5469.8|5467|5469.7|5466.9|5469.8|5467|5468.8|5466|2
1610096740000|2021-01-08 09:05:40|5469.2|5466.4|5470.5|5467.7|5470.5|5467.7|5468.8|5466|28
1610096750000|2021-01-08 09:05:50|5470.7|5467.9|5470.8|5468|5471.5|5468.7|5470.7|5467.9|4
1610096760000|2021-01-08 09:06:00|5470.7|5467.9|5471.2|5468.4|5471.2|5468.4|5469.7|5466.9|20
1610096770000|2021-01-08 09:06:10|5471.5|5468.7|5470|5467.2|5471.5|5468.7|5469.7|5466.9|3
1610096780000|2021-01-08 09:06:20|5469.7|5466.9|5470.2|5467.4|5470.5|5467.7|5469.7|5466.9|21
1610096790000|2021-01-08 09:06:30|5469.8|5467|5469|5466.2|5469.8|5467|5468.7|5465.9|14
1610096800000|2021-01-08 09:06:40|5468.7|5465.9|5469.2|5466.4|5469.5|5466.7|5467.8|5465|20
1610096810000|2021-01-08 09:06:50|5468.7|5465.9|5466.2|5463.4|5469.2|5466.4|5465.7|5462.9|126
1610096820000|2021-01-08 09:07:00|5466.5|5463.7|5466.7|5463.9|5466.7|5463.9|5466.5|5463.7|13
1610096830000|2021-01-08 09:07:10|5466.8|5464|5467.5|5464.7|5467.5|5464.7|5466.7|5463.9|17
1610096840000|2021-01-08 09:07:20|5467.7|5464.9|5467.7|5464.9|5467.8|5465|5467.7|5464.9|8
1610096850000|2021-01-08 09:07:30|5467.5|5464.7|5467.7|5464.9|5467.7|5464.9|5466.7|5463.9|12
1610096860000|2021-01-08 09:07:40|5467.8|5465|5467.8|5465|5468.2|5465.4|5467.8|5465|12
1610096870000|2021-01-08 09:07:50|5468.2|5465.4|5467.5|5464.7|5468.2|5465.4|5467.5|5464.7|1
1610096880000|2021-01-08 09:08:00|5467.2|5464.4|5467.7|5464.9|5467.7|5464.9|5467.2|5464.4|6
1610096890000|2021-01-08 09:08:10|5467.2|5464.4|5467.2|5464.4|5467.5|5464.7|5467.2|5464.4|1
1610096900000|2021-01-08 09:08:20|5467.5|5464.7|5468|5465.2|5468|5465.2|5466.8|5464|34
1610096910000|2021-01-08 09:08:30|5467.7|5464.9|5469|5466.2|5469.2|5466.4|5467.7|5464.9|3
1610096920000|2021-01-08 09:08:40|5469.5|5466.7|5470.2|5467.4|5470.5|5467.7|5468.7|5465.9|35
1610096930000|2021-01-08 09:08:50|5470.5|5467.7|5470.7|5467.9|5471|5468.2|5470.2|5467.4|6
1610096940000|2021-01-08 09:09:00|5471|5468.2|5468|5465.2|5471|5468.2|5467.7|5464.9|58
1610096950000|2021-01-08 09:09:10|5468.2|5465.4|5468|5465.2|5468.2|5465.4|5465.8|5463|74
1610096960000|2021-01-08 09:09:20|5467.8|5465|5469.5|5466.7|5469.5|5466.7|5467.8|5465|14
1610096970000|2021-01-08 09:09:30|5469.2|5466.4|5469.2|5466.4|5469.2|5466.4|5469.2|5466.4|1
1610096980000|2021-01-08 09:09:40|5469.5|5466.7|5470.2|5467.4|5470.2|5467.4|5469.2|5466.4|7
1610096990000|2021-01-08 09:09:50|5470.5|5467.7|5471.2|5468.4|5471.5|5468.7|5470.2|5467.4|6
1610097000000|2021-01-08 09:10:00|5470.7|5467.9|5470.2|5467.4|5471.5|5468.7|5469.7|5466.9|16
1610097010000|2021-01-08 09:10:10|5469.7|5466.9|5470|5467.2|5470.2|5467.4|5469.7|5466.9|1
1610097020000|2021-01-08 09:10:20|5469.7|5466.9|5470|5467.2|5470|5467.2|5469.7|5466.9|1
1610097030000|2021-01-08 09:10:30|5469.7|5466.9|5469.5|5466.7|5469.7|5466.9|5469.5|5466.7|2
1610097040000|2021-01-08 09:10:40|5469.7|5466.9|5465.8|5463|5469.7|5466.9|5465.8|5463|1033
1610097050000|2021-01-08 09:10:50|||||||||1
1610097060000|2021-01-08 09:11:00|||||||||1
1610097070000|2021-01-08 09:11:10|5466.8|5464|5466.8|5464|5466.8|5464|5466.5|5463.7|25
1610097080000|2021-01-08 09:11:20|5466.3|5463.5|5467.8|5465|5467.8|5465|5465.8|5463|45
1610097090000|2021-01-08 09:11:30|5468.3|5465.5|5468.8|5466|5468.8|5466|5467.8|5465|16
1610097100000|2021-01-08 09:11:40|5469|5466.2|5473.2|5470.4|5473.2|5470.4|5469|5466.2|84
1610097110000|2021-01-08 09:11:50|5472.8|5470|5471.8|5469|5472.8|5470|5471.8|5469|18
1610097120000|2021-01-08 09:12:00|||||||||10
1610097130000|2021-01-08 09:12:10|5471.2|5468.4|5471.8|5469|5472.3|5469.5|5470.7|5467.9|29
1610097140000|2021-01-08 09:12:20|5472|5469.2|5472|5469.2|5472|5469.2|5472|5469.2|2
1610097150000|2021-01-08 09:12:30|5471.8|5469|5473.2|5470.4|5473.2|5470.4|5471.8|5469|9
1610097160000|2021-01-08 09:12:40|5473.7|5470.9|5472.8|5470|5473.8|5471|5472.5|5469.7|2
1610097170000|2021-01-08 09:12:50|5472.3|5469.5|5472|5469.2|5472.3|5469.5|5472|5469.2|2
1610097180000|2021-01-08 09:13:00|5472.7|5469.9|5472.8|5470|5472.8|5470|5472.3|5469.5|4
1610097190000|2021-01-08 09:13:10|5473.8|5471|5474.8|5472|5474.8|5472|5473|5470.2|45
1610097210000|2021-01-08 09:13:30|5475|5472.2|5474.8|5472|5475|5472.2|5474.8|5472|8
1610097220000|2021-01-08 09:13:40|5475.2|5472.4|5476|5473.2|5476|5473.2|5475.2|5472.4|18
1610097240000|2021-01-08 09:14:00|5475.8|5473|5476.8|5474|5476.8|5474|5475.8|5473|11
1610097260000|2021-01-08 09:14:20|5477.2|5474.4|5477.5|5474.7|5477.5|5474.7|5477.2|5474.4|6
1610097270000|2021-01-08 09:14:30|5477.8|5475|5478.2|5475.4|5478.2|5475.4|5477.2|5474.4|33
1610097280000|2021-01-08 09:14:40|5478.8|5476|5478.8|5476|5478.8|5476|5478.8|5476|15
1610097300000|2021-01-08 09:15:00|5479|5476.2|5478.8|5476|5480.8|5478|5478.8|5476|41
1610097310000|2021-01-08 09:15:10|5479|5476.2|5480.5|5477.7|5481|5478.2|5479|5476.2|80
1610097320000|2021-01-08 09:15:20|5480.8|5478|5481.8|5479|5481.8|5479|5480.8|5478|11
1610097330000|2021-01-08 09:15:30|5482|5479.2|5481.8|5479|5482|5479.2|5481|5478.2|6
1610097340000|2021-01-08 09:15:40|5482.2|5479.4|5482.8|5480|5482.8|5480|5482.2|5479.4|2
1610097350000|2021-01-08 09:15:50|5483|5480.2|5484.8|5482|5485|5482.2|5483|5480.2|24
1610097360000|2021-01-08 09:16:00|5484.5|5481.7|5481.2|5478.4|5484.5|5481.7|5481.2|5478.4|7
1610097370000|2021-01-08 09:16:10|5481.5|5478.7|5481.8|5479|5481.8|5479|5481.2|5478.4|4
1610097380000|2021-01-08 09:16:20|5482.8|5480|5483.8|5481|5483.8|5481|5481.8|5479|28
1610097390000|2021-01-08 09:16:30|5483.2|5480.4|5482.8|5480|5483.2|5480.4|5482.5|5479.7|9
1610097400000|2021-01-08 09:16:40|5483|5480.2|5482.8|5480|5483|5480.2|5482.2|5479.4|25
1610097410000|2021-01-08 09:16:50|5482.2|5479.4|5483.8|5481|5483.8|5481|5482.2|5479.4|18
1610097420000|2021-01-08 09:17:00|5484|5481.2|5483.8|5481|5484|5481.2|5483.8|5481|7
1610097430000|2021-01-08 09:17:10|5484|5481.2|5484|5481.2|5485.8|5483|5484|5481.2|26
1610097440000|2021-01-08 09:17:20|5484.2|5481.4|5484.8|5482|5485|5482.2|5484.2|5481.4|11
1610097450000|2021-01-08 09:17:30|5485|5482.2|5486|5483.2|5486|5483.2|5485|5482.2|4
1610097460000|2021-01-08 09:17:40|5485.8|5483|5486.3|5483.5|5486.8|5484|5485.5|5482.7|39
1610097470000|2021-01-08 09:17:50|5486.8|5484|5486.7|5483.9|5486.8|5484|5486|5483.2|13
1610097480000|2021-01-08 09:18:00|5486.8|5484|5487.5|5484.7|5487.8|5485|5486.8|5484|15
1610097490000|2021-01-08 09:18:10|5487.2|5484.4|5487|5484.2|5487.2|5484.4|5486.8|5484|26
1610097500000|2021-01-08 09:18:20|5486.8|5484|5486.8|5484|5486.8|5484|5485.8|5483|29
1610097510000|2021-01-08 09:18:30|5486.7|5483.9|5486.8|5484|5486.8|5484|5486.7|5483.9|8
1610097520000|2021-01-08 09:18:40|5487|5484.2|5487.8|5485|5487.8|5485|5487|5484.2|2
1610097530000|2021-01-08 09:18:50|5487.3|5484.5|5487|5484.2|5487.3|5484.5|5487|5484.2|7
1610097540000|2021-01-08 09:19:00|5487.3|5484.5|5488|5485.2|5488|5485.2|5487.3|5484.5|10
1610097550000|2021-01-08 09:19:10|5488.8|5486|5489.5|5486.7|5489.8|5487|5488.3|5485.5|34
1610097560000|2021-01-08 09:19:20|5489.2|5486.4|5488.8|5486|5489.2|5486.4|5488.2|5485.4|17
1610097570000|2021-01-08 09:19:30|5488.5|5485.7|5488.2|5485.4|5488.8|5486|5488.2|5485.4|6
1610097580000|2021-01-08 09:19:40|5488|5485.2|5488.8|5486|5488.8|5486|5488|5485.2|28
1610097590000|2021-01-08 09:19:50|5489|5486.2|5488.2|5485.4|5489|5486.2|5488.2|5485.4|16
1610097600000|2021-01-08 09:20:00|5488|5485.2|5488|5485.2|5488.3|5485.5|5488|5485.2|0
1610097610000|2021-01-08 09:20:10|5488.2|5485.4|5488.8|5486|5488.8|5486|5487|5484.2|24
1610097620000|2021-01-08 09:20:20|5489.8|5487|5489.8|5487|5490.8|5488|5489.8|5487|331
1610097630000|2021-01-08 09:20:30|5490.7|5487.9|5490.7|5487.9|5490.7|5487.9|5490.7|5487.9|25
1610097640000|2021-01-08 09:20:40|5490.5|5487.7|5488.8|5486|5490.5|5487.7|5488.8|5486|5
1610097650000|2021-01-08 09:20:50|5489.2|5486.4|5489.8|5487|5489.8|5487|5488.8|5486|3
1610097660000|2021-01-08 09:21:00|5488.8|5486|5489.3|5486.5|5489.8|5487|5488.8|5486|16
1610097670000|2021-01-08 09:21:10|5488.8|5486|5488.8|5486|5489.2|5486.4|5488.8|5486|0
1610097680000|2021-01-08 09:21:20|5489.7|5486.9|5488.2|5485.4|5489.7|5486.9|5488.2|5485.4|7
1610097690000|2021-01-08 09:21:30|5487.8|5485|5486|5483.2|5487.8|5485|5486|5483.2|9
1610097700000|2021-01-08 09:21:40|5485.8|5483|5483.8|5481|5485.8|5483|5483.8|5481|53
1610097710000|2021-01-08 09:21:50|5483|5480.2|5483.5|5480.7|5484.7|5481.9|5483|5480.2|33
1610097720000|2021-01-08 09:22:00|5483.7|5480.9|5481.8|5479|5483.7|5480.9|5479.8|5477|99
1610097730000|2021-01-08 09:22:10|5481.7|5478.9|5479.8|5477|5481.7|5478.9|5479.8|5477|22
1610097740000|2021-01-08 09:22:20|5480.5|5477.7|5480.2|5477.4|5481.5|5478.7|5479.3|5476.5|32
1610097750000|2021-01-08 09:22:30|5480.3|5477.5|5479.8|5477|5480.3|5477.5|5479.8|5477|2
1610097760000|2021-01-08 09:22:40|5479.2|5476.4|5479.2|5476.4|5479.2|5476.4|5477.8|5475|9
1610097770000|2021-01-08 09:22:50|5478.8|5476|5479.8|5477|5479.8|5477|5478.8|5476|4
1610097780000|2021-01-08 09:23:00|5480.7|5477.9|5480.7|5477.9|5480.7|5477.9|5480.7|5477.9|2
1610097790000|2021-01-08 09:23:10|5480.3|5477.5|5479.2|5476.4|5480.3|5477.5|5478.8|5476|4
1610097800000|2021-01-08 09:23:20|5478.8|5476|5478.8|5476|5478.8|5476|5477.8|5475|4
1610097820000|2021-01-08 09:23:40|5479.7|5476.9|5479.8|5477|5479.8|5477|5479.7|5476.9|1
1610097830000|2021-01-08 09:23:50|5480.3|5477.5|5480.2|5477.4|5480.7|5477.9|5479.8|5477|6
1610097840000|2021-01-08 09:24:00|5480.3|5477.5|5478.8|5476|5480.3|5477.5|5478.8|5476|3
1610097850000|2021-01-08 09:24:10|5479.2|5476.4|5479.2|5476.4|5479.7|5476.9|5478.8|5476|3
1610097860000|2021-01-08 09:24:20|5478.8|5476|5479.2|5476.4|5479.2|5476.4|5477.8|5475|2
1610097870000|2021-01-08 09:24:30|5478.8|5476|5478.8|5476|5479.7|5476.9|5478.8|5476|0
1610097880000|2021-01-08 09:24:40|5478.3|5475.5|5478.2|5475.4|5478.3|5475.5|5478.2|5475.4|0
1610097890000|2021-01-08 09:24:50|5478.7|5475.9|5477.8|5475|5478.7|5475.9|5477.8|5475|0
1610097900000|2021-01-08 09:25:00|5478.5|5475.7|5478.8|5476|5478.8|5476|5478.3|5475.5|3
1610097910000|2021-01-08 09:25:10|5477.8|5475|5476.3|5473.5|5477.8|5475|5476.3|5473.5|6
1610097920000|2021-01-08 09:25:20|5475.8|5473|5476.2|5473.4|5476.2|5473.4|5475.3|5472.5|5
1610097930000|2021-01-08 09:25:30|5476.3|5473.5|5475.8|5473|5476.3|5473.5|5475.8|5473|0
1610097940000|2021-01-08 09:25:40|5475.5|5472.7|5475.7|5472.9|5475.7|5472.9|5475.5|5472.7|0
1610097950000|2021-01-08 09:25:50|5475.3|5472.5|5475.8|5473|5475.8|5473|5475.3|5472.5|0
1610097960000|2021-01-08 09:26:00|5474.8|5472|5473.8|5471|5474.8|5472|5473.8|5471|38
1610097970000|2021-01-08 09:26:10|5473|5470.2|5472.8|5470|5473|5470.2|5471.8|5469|11
1610097980000|2021-01-08 09:26:20|5471.8|5469|5474|5471.2|5474.3|5471.5|5471.8|5469|13
1610097990000|2021-01-08 09:26:30|5473.8|5471|5473.8|5471|5474.8|5472|5473.3|5470.5|17
1610098000000|2021-01-08 09:26:40|5473.3|5470.5|5473.3|5470.5|5473.3|5470.5|5472.8|5470|2
1610098010000|2021-01-08 09:26:50|5473.7|5470.9|5473.7|5470.9|5473.7|5470.9|5473.3|5470.5|0
1610098020000|2021-01-08 09:27:00|5473.8|5471|5473.8|5471|5473.8|5471|5473.8|5471|0
1610098030000|2021-01-08 09:27:10|5472.8|5470|5472|5469.2|5474.8|5472|5470.8|5468|160
1610098040000|2021-01-08 09:27:20|5471.8|5469|5470.8|5468|5471.8|5469|5470.8|5468|136
1610098050000|2021-01-08 09:27:30|5471.2|5468.4|5471.7|5468.9|5471.8|5469|5469.8|5467|46
1610098060000|2021-01-08 09:27:40|5471.8|5469|5472.8|5470|5473.2|5470.4|5471.8|5469|4
1610098070000|2021-01-08 09:27:50|5473.2|5470.4|5472|5469.2|5473.8|5471|5471.8|5469|30
1610098080000|2021-01-08 09:28:00|5472.3|5469.5|5473.8|5471|5474.8|5472|5472.3|5469.5|45
1610098090000|2021-01-08 09:28:10|5474.3|5471.5|5473.8|5471|5474.7|5471.9|5473.8|5471|4
1610098120000|2021-01-08 09:28:40|5473.2|5470.4|5471.8|5469|5473.2|5470.4|5471.3|5468.5|14
1610098130000|2021-01-08 09:28:50|5471.3|5468.5|5471.8|5469|5471.8|5469|5471|5468.2|3
1610098140000|2021-01-08 09:29:00|5472|5469.2|5471|5468.2|5472.3|5469.5|5471|5468.2|14
1610098150000|2021-01-08 09:29:10|5470.8|5468|5471.7|5468.9|5473.5|5470.7|5470.8|5468|78
1610098160000|2021-01-08 09:29:20|5471.8|5469|5472.8|5470|5472.8|5470|5471.8|5469|7
1610098170000|2021-01-08 09:29:30|5472.3|5469.5|5472.8|5470|5473|5470.2|5472|5469.2|53
1610098180000|2021-01-08 09:29:40|5473.5|5470.7|5472.8|5470|5473.5|5470.7|5472.8|5470|15
1610098190000|2021-01-08 09:29:50|5472.7|5469.9|5470.8|5468|5472.7|5469.9|5470.8|5468|8
1610098200000|2021-01-08 09:30:00|5471|5468.2|5473.8|5471|5474.8|5472|5471|5468.2|48
1610098210000|2021-01-08 09:30:10|5473|5470.2|5473.7|5470.9|5473.7|5470.9|5472.8|5470|33
1610098220000|2021-01-08 09:30:20|5473.8|5471|5473.8|5471|5473.8|5471|5473.8|5471|2
1610098230000|2021-01-08 09:30:30|5473|5470.2|5472.5|5469.7|5473|5470.2|5472.5|5469.7|5
1610098240000|2021-01-08 09:30:40|5472.2|5469.4|5472.8|5470|5472.8|5470|5472|5469.2|23
1610098250000|2021-01-08 09:30:50|5473.3|5470.5|5473.3|5470.5|5473.8|5471|5472.8|5470|4
1610098260000|2021-01-08 09:31:00|5473|5470.2|5473|5470.2|5473|5470.2|5473|5470.2|0
1610098270000|2021-01-08 09:31:10|5472.8|5470|5471|5468.2|5472.8|5470|5471|5468.2|162
1610098280000|2021-01-08 09:31:20|5471.2|5468.4|5471.5|5468.7|5471.8|5469|5471|5468.2|5
1610098290000|2021-01-08 09:31:30|5471.8|5469|5472.8|5470|5473|5470.2|5471.8|5469|3
1610098300000|2021-01-08 09:31:40|5473.5|5470.7|5474.8|5472|5474.8|5472|5473|5470.2|33
1610098310000|2021-01-08 09:31:50|5474.3|5471.5|5473.5|5470.7|5474.3|5471.5|5472.5|5469.7|229
1610098320000|2021-01-08 09:32:00|5473|5470.2|5472|5469.2|5473.8|5471|5472|5469.2|2
1610098330000|2021-01-08 09:32:10|5472.2|5469.4|5471.5|5468.7|5473.8|5471|5471|5468.2|44
1610098340000|2021-01-08 09:32:20|5471|5468.2|5472.5|5469.7|5472.5|5469.7|5471|5468.2|2
1610098350000|2021-01-08 09:32:30|5472.2|5469.4|5472.5|5469.7|5472.5|5469.7|5472|5469.2|2
1610098360000|2021-01-08 09:32:40|5472|5469.2|5471.2|5468.4|5472|5469.2|5471|5468.2|6
1610098370000|2021-01-08 09:32:50|5471|5468.2|5470.2|5467.4|5471|5468.2|5470|5467.2|5
1610098380000|2021-01-08 09:33:00|5469.8|5467|5470|5467.2|5470.5|5467.7|5469.8|5467|1
1610098390000|2021-01-08 09:33:10|5470.3|5467.5|5470.5|5467.7|5471|5468.2|5470.3|5467.5|5
1610098400000|2021-01-08 09:33:20|5470.8|5468|5472|5469.2|5472.3|5469.5|5470.8|5468|2
1610098410000|2021-01-08 09:33:30|5471.8|5469|5472.8|5470|5472.8|5470|5471.5|5468.7|1
1610098420000|2021-01-08 09:33:40|5473|5470.2|5473.5|5470.7|5473.5|5470.7|5473|5470.2|2
1610098430000|2021-01-08 09:33:50|5473.8|5471|5474.5|5471.7|5474.8|5472|5473.8|5471|5
1610098440000|2021-01-08 09:34:00|5474.8|5472|5476.5|5473.7|5476.8|5474|5474.8|5472|34
1610098450000|2021-01-08 09:34:10|5476.8|5474|5475|5472.2|5476.8|5474|5475|5472.2|7
1610098460000|2021-01-08 09:34:20|5475.2|5472.4|5475|5472.2|5475.5|5472.7|5475|5472.2|1
1610098470000|2021-01-08 09:34:30|5475.5|5472.7|5475.2|5472.4|5475.5|5472.7|5475.2|5472.4|1
1610098480000|2021-01-08 09:34:40|5475|5472.2|5474.8|5472|5475|5472.2|5473.8|5471|10
1610098490000|2021-01-08 09:34:50|5474.5|5471.7|5475.2|5472.4|5475.2|5472.4|5474.5|5471.7|2
1610098500000|2021-01-08 09:35:00|5475.8|5473|5476|5473.2|5476.8|5474|5475.8|5473|8
1610098510000|2021-01-08 09:35:10|5476.2|5473.4|5476.2|5473.4|5476.2|5473.4|5476.2|5473.4|0
1610098520000|2021-01-08 09:35:20|5476.5|5473.7|5476.8|5474|5476.8|5474|5476.5|5473.7|4
1610098530000|2021-01-08 09:35:30|5476.5|5473.7|5476.2|5473.4|5476.5|5473.7|5476.2|5473.4|2
1610098540000|2021-01-08 09:35:40|5475.8|5473|5475.8|5473|5475.8|5473|5475.8|5473|0
1610098550000|2021-01-08 09:35:50|5476.5|5473.7|5478.5|5475.7|5478.8|5476|5476.5|5473.7|34
1610098560000|2021-01-08 09:36:00|5479|5476.2|5479.2|5476.4|5479.8|5477|5479|5476.2|5
1610098570000|2021-01-08 09:36:10|5479.5|5476.7|5478.2|5475.4|5479.8|5477|5478.2|5475.4|15
1610098580000|2021-01-08 09:36:20|5478.5|5475.7|5480|5477.2|5480|5477.2|5478.5|5475.7|3
1610098590000|2021-01-08 09:36:30|5480.2|5477.4|5478.2|5475.4|5480.2|5477.4|5478.2|5475.4|10
1610098600000|2021-01-08 09:36:40|5477.8|5475|5479|5476.2|5479|5476.2|5477.5|5474.7|25
1610098610000|2021-01-08 09:36:50|5478.7|5475.9|5478.8|5476|5478.8|5476|5478.3|5475.5|13
1610098620000|2021-01-08 09:37:00|5479|5476.2|5477.2|5474.4|5479|5476.2|5477.2|5474.4|8
1610098630000|2021-01-08 09:37:10|5477|5474.2|5476.2|5473.4|5477.2|5474.4|5476.2|5473.4|11
1610098640000|2021-01-08 09:37:20|5476|5473.2|5473.8|5471|5476|5473.2|5473.2|5470.4|70
1610098650000|2021-01-08 09:37:30|5474|5471.2|5474.2|5471.4|5474.8|5472|5474|5471.2|11
1610098660000|2021-01-08 09:37:40|5473.7|5470.9|5474.3|5471.5|5474.3|5471.5|5473.5|5470.7|0
1610098670000|2021-01-08 09:37:50|5474.2|5471.4|5473.2|5470.4|5474.5|5471.7|5473.2|5470.4|4
1610098680000|2021-01-08 09:38:00|5473|5470.2|5474|5471.2|5474|5471.2|5473|5470.2|1
1610098690000|2021-01-08 09:38:10|5474.7|5471.9|5475.5|5472.7|5475.5|5472.7|5474.7|5471.9|32
1610098700000|2021-01-08 09:38:20|5475.2|5472.4|5475|5472.2|5476.2|5473.4|5475|5472.2|138
1610098710000|2021-01-08 09:38:30|5475.3|5472.5|5475.5|5472.7|5476|5473.2|5475.2|5472.4|26
1610098720000|2021-01-08 09:38:40|5475.2|5472.4|5476|5473.2|5476|5473.2|5475.2|5472.4|3
1610098730000|2021-01-08 09:38:50|5476.2|5473.4|5476.2|5473.4|5476.8|5474|5476|5473.2|31
1610098740000|2021-01-08 09:39:00|5476.5|5473.7|5476.2|5473.4|5476.5|5473.7|5476.2|5473.4|8
1610098750000|2021-01-08 09:39:10|5476.5|5473.7|5477|5474.2|5477|5474.2|5476.5|5473.7|12
1610098760000|2021-01-08 09:39:20|5478.2|5475.4|5477.2|5474.4|5478.2|5475.4|5477.2|5474.4|92
1610098770000|2021-01-08 09:39:30|5477|5474.2|5477.8|5475|5478|5475.2|5477|5474.2|41
1610098780000|2021-01-08 09:39:40|5477.2|5474.4|5477.2|5474.4|5478.5|5475.7|5476.2|5473.4|87
1610098790000|2021-01-08 09:39:50|5477.5|5474.7|5478|5475.2|5478|5475.2|5477.5|5474.7|6
1610098800000|2021-01-08 09:40:00|5478.2|5475.4|5478.5|5475.7|5479|5476.2|5478.2|5475.4|11
1610098810000|2021-01-08 09:40:10|5479|5476.2|5478.2|5475.4|5479|5476.2|5478.2|5475.4|2
1610098820000|2021-01-08 09:40:20|5478|5475.2|5479|5476.2|5479|5476.2|5477.8|5475|16
1610098830000|2021-01-08 09:40:30|5478.8|5476|5478.8|5476|5478.8|5476|5478.5|5475.7|0
1610098840000|2021-01-08 09:40:40|5479|5476.2|5479|5476.2|5479|5476.2|5479|5476.2|0
1610098850000|2021-01-08 09:40:50|5478.8|5476|5478.8|5476|5478.8|5476|5478.8|5476|7
1610098860000|2021-01-08 09:41:00|5479.2|5476.4|5478.8|5476|5479.2|5476.4|5478.8|5476|1
1610098870000|2021-01-08 09:41:10|5479|5476.2|5479|5476.2|5479|5476.2|5479|5476.2|0
1610098880000|2021-01-08 09:41:20|5478.8|5476|5479|5476.2|5479|5476.2|5478.8|5476|6
1610098890000|2021-01-08 09:41:30|||||||||1
1610098900000|2021-01-08 09:41:40|5479.2|5476.4|5479.2|5476.4|5479.2|5476.4|5479.2|5476.4|3
1610098920000|2021-01-08 09:42:00|5479|5476.2|5475.5|5472.7|5479|5476.2|5475.5|5472.7|24
1610098930000|2021-01-08 09:42:10|5475.2|5472.4|5476|5473.2|5476|5473.2|5474.2|5471.4|8
1610098940000|2021-01-08 09:42:20|5475.7|5472.9|5476|5473.2|5476|5473.2|5474.2|5471.4|8
1610098950000|2021-01-08 09:42:30|5476.2|5473.4|5476.2|5473.4|5476.5|5473.7|5476.2|5473.4|5
1610098960000|2021-01-08 09:42:40|5475.7|5472.9|5476|5473.2|5476.2|5473.4|5475.7|5472.9|3
1610098970000|2021-01-08 09:42:50|5475.7|5472.9|5475.2|5472.4|5476|5473.2|5475.2|5472.4|7
1610098980000|2021-01-08 09:43:00|5475|5472.2|5475.2|5472.4|5475.8|5473|5474.5|5471.7|10
1610098990000|2021-01-08 09:43:10|5475.5|5472.7|5475.2|5472.4|5475.8|5473|5475.2|5472.4|0
1610099000000|2021-01-08 09:43:20|5474.2|5471.4|5474.8|5472|5474.8|5472|5474|5471.2|31
1610099010000|2021-01-08 09:43:30|5475|5472.2|5474|5471.2|5475.2|5472.4|5474|5471.2|11
1610099020000|2021-01-08 09:43:40|5473.8|5471|5474.2|5471.4|5474.2|5471.4|5473.8|5471|3
1610099030000|2021-01-08 09:43:50|5474.7|5471.9|5474.5|5471.7|5474.7|5471.9|5474.2|5471.4|3
1610099040000|2021-01-08 09:44:00|5474.2|5471.4|5474.8|5472|5475.2|5472.4|5474.2|5471.4|25
1610099050000|2021-01-08 09:44:10|5475|5472.2|5475|5472.2|5475|5472.2|5475|5472.2|3
1610099060000|2021-01-08 09:44:20|5475.8|5473|5476.2|5473.4|5476.2|5473.4|5475.5|5472.7|13
1610099070000|2021-01-08 09:44:30|5476|5473.2|5476.5|5473.7|5476.5|5473.7|5475.5|5472.7|2
1610099080000|2021-01-08 09:44:40|5476.2|5473.4|5476|5473.2|5476.2|5473.4|5476|5473.2|0
1610099090000|2021-01-08 09:44:50|5476.2|5473.4|5476.2|5473.4|5476.2|5473.4|5476.2|5473.4|2
1610099100000|2021-01-08 09:45:00|5476|5473.2|5475.5|5472.7|5476.2|5473.4|5475.2|5472.4|12
1610099110000|2021-01-08 09:45:10|5475.8|5473|5476|5473.2|5476|5473.2|5475.2|5472.4|2
1610099120000|2021-01-08 09:45:20|5475.5|5472.7|5475.7|5472.9|5476|5473.2|5475.5|5472.7|1
1610099130000|2021-01-08 09:45:30|5475.5|5472.7|5476.2|5473.4|5476.2|5473.4|5475.2|5472.4|5
1610099140000|2021-01-08 09:45:40|5476.5|5473.7|5478.3|5475.5|5478.5|5475.7|5476.2|5473.4|28
1610099150000|2021-01-08 09:45:50|5478|5475.2|5477.5|5474.7|5478|5475.2|5477.2|5474.4|5
1610099160000|2021-01-08 09:46:00|5477.8|5475|5476.5|5473.7|5478|5475.2|5476.2|5473.4|3
1610099170000|2021-01-08 09:46:10|5476|5473.2|5477|5474.2|5477|5474.2|5476|5473.2|35
1610099180000|2021-01-08 09:46:20|5476.7|5473.9|5477|5474.2|5477|5474.2|5476|5473.2|120
1610099190000|2021-01-08 09:46:30|5477.2|5474.4|5477.2|5474.4|5477.2|5474.4|5477.2|5474.4|0
1610099200000|2021-01-08 09:46:40|5476.8|5474|5476.5|5473.7|5477|5474.2|5476.2|5473.4|4
1610099210000|2021-01-08 09:46:50|5476.8|5474|5476.8|5474|5477|5474.2|5476.7|5473.9|0
1610099220000|2021-01-08 09:47:00|5477|5474.2|5478.8|5476|5478.8|5476|5477|5474.2|18
1610099230000|2021-01-08 09:47:10|5479|5476.2|5479|5476.2|5479.8|5477|5479|5476.2|6
1610099240000|2021-01-08 09:47:20|5478.3|5475.5|5478.5|5475.7|5479.2|5476.4|5478.2|5475.4|10
1610099250000|2021-01-08 09:47:30|5478.2|5475.4|5478.2|5475.4|5478.5|5475.7|5478.2|5475.4|1
1610099260000|2021-01-08 09:47:40|5478.5|5475.7|5479|5476.2|5479|5476.2|5478.2|5475.4|61
1610099270000|2021-01-08 09:47:50|5478.3|5475.5|5478.2|5475.4|5478.5|5475.7|5478.2|5475.4|1
1610099280000|2021-01-08 09:48:00|5479.2|5476.4|5479|5476.2|5479.2|5476.4|5479|5476.2|4
1610099290000|2021-01-08 09:48:10|5479.2|5476.4|5478.5|5475.7|5479.2|5476.4|5478.5|5475.7|3
1610099300000|2021-01-08 09:48:20|5478.2|5475.4|5479|5476.2|5479|5476.2|5478.2|5475.4|4
1610099310000|2021-01-08 09:48:30|5478.5|5475.7|5478.3|5475.5|5479|5476.2|5478.3|5475.5|10
1610099320000|2021-01-08 09:48:40|5478.2|5475.4|5478.2|5475.4|5479|5476.2|5478.2|5475.4|10
1610099330000|2021-01-08 09:48:50|5478.8|5476|5479|5476.2|5479|5476.2|5478.2|5475.4|20
1610099340000|2021-01-08 09:49:00|5478.2|5475.4|5478.2|5475.4|5478.2|5475.4|5478.2|5475.4|19
1610099360000|2021-01-08 09:49:20|5477.3|5474.5|5477.2|5474.4|5477.3|5474.5|5477.2|5474.4|19
1610099370000|2021-01-08 09:49:30|5477|5474.2|5477|5474.2|5477|5474.2|5477|5474.2|0
1610099380000|2021-01-08 09:49:40|5477.2|5474.4|5477|5474.2|5477.2|5474.4|5477|5474.2|1
1610099390000|2021-01-08 09:49:50|5476.8|5474|5476.2|5473.4|5476.8|5474|5475.5|5472.7|11
1610099400000|2021-01-08 09:50:00|5476.3|5473.5|5476.2|5473.4|5477|5474.2|5476.2|5473.4|8
1610099410000|2021-01-08 09:50:10|5477.2|5474.4|5477.2|5474.4|5478|5475.2|5477.2|5474.4|20
1610099420000|2021-01-08 09:50:20|5476.5|5473.7|5477.7|5474.9|5477.8|5475|5476.5|5473.7|4
1610099430000|2021-01-08 09:50:30|5477.5|5474.7|5477.2|5474.4|5478|5475.2|5477.2|5474.4|0
1610099440000|2021-01-08 09:50:40|5477|5474.2|5477|5474.2|5477|5474.2|5477|5474.2|0
1610099460000|2021-01-08 09:51:00|5477.2|5474.4|5477.2|5474.4|5477.2|5474.4|5477.2|5474.4|0
1610099470000|2021-01-08 09:51:10|5478|5475.2|5478|5475.2|5478|5475.2|5477.8|5475|14
1610099480000|2021-01-08 09:51:20|5477.7|5474.9|5478.8|5476|5479|5476.2|5477.7|5474.9|38
1610099490000|2021-01-08 09:51:30|||||||||16
1610099500000|2021-01-08 09:51:40|5478.5|5475.7|5479|5476.2|5479|5476.2|5478.5|5475.7|9
1610099510000|2021-01-08 09:51:50|5478.2|5475.4|5478.2|5475.4|5478.2|5475.4|5478.2|5475.4|2
1610099520000|2021-01-08 09:52:00|5478.3|5475.5|5478.5|5475.7|5479|5476.2|5478.3|5475.5|3
1610099530000|2021-01-08 09:52:10|5479.8|5477|5479|5476.2|5479.8|5477|5479|5476.2|43
1610099540000|2021-01-08 09:52:20|5479.2|5476.4|5479.2|5476.4|5480|5477.2|5479.2|5476.4|5
1610099560000|2021-01-08 09:52:40|5479.5|5476.7|5475.2|5472.4|5479.6|5476.7|5475.2|5472.4|170
1610099570000|2021-01-08 09:52:50|5475|5472.2|5475.8|5473|5475.8|5473|5475|5472.2|79
1610099580000|2021-01-08 09:53:00|5476|5473.2|5475.2|5472.4|5476|5473.2|5475.2|5472.4|6
1610099590000|2021-01-08 09:53:10|5475.7|5472.9|5477.2|5474.4|5477.5|5474.7|5475.7|5472.9|31
1610099600000|2021-01-08 09:53:20|5477|5474.2|5477|5474.2|5477|5474.2|5477|5474.2|5
1610099610000|2021-01-08 09:53:30|5476.2|5473.4|5476.2|5473.4|5476.2|5473.4|5476.2|5473.4|10
1610099630000|2021-01-08 09:53:50|5476|5473.2|5476|5473.2|5476.2|5473.4|5476|5473.2|49
1610099640000|2021-01-08 09:54:00|5475.2|5472.4|5475.5|5472.7|5476|5473.2|5475.2|5472.4|8
1610099650000|2021-01-08 09:54:10|5475.7|5472.9|5474.2|5471.4|5475.7|5472.9|5474.2|5471.4|6
1610099660000|2021-01-08 09:54:20|5475.5|5472.7|5475.3|5472.5|5475.5|5472.7|5475.3|5472.5|3
1610099670000|2021-01-08 09:54:30|5475.2|5472.4|5476.2|5473.4|5476.2|5473.4|5475.2|5472.4|21
1610099680000|2021-01-08 09:54:40|5475.2|5472.4|5475.2|5472.4|5475.2|5472.4|5475.2|5472.4|5
1610099690000|2021-01-08 09:54:50|5474.2|5471.4|5475|5472.2|5475|5472.2|5474.2|5471.4|5
1610099700000|2021-01-08 09:55:00|5475.2|5472.4|5476|5473.2|5476|5473.2|5475.2|5472.4|8
1610099710000|2021-01-08 09:55:10|5475.7|5472.9|5475|5472.2|5475.7|5472.9|5475|5472.2|1
1610099720000|2021-01-08 09:55:20|5474.5|5471.7|5474.7|5471.9|5474.7|5471.9|5474.5|5471.7|6
1610099730000|2021-01-08 09:55:30|5475|5472.2|5474.2|5471.4|5475|5472.2|5474.2|5471.4|6
1610099740000|2021-01-08 09:55:40|5474.5|5471.7|5474.2|5471.4|5475|5472.2|5474.2|5471.4|2
1610099760000|2021-01-08 09:56:00|5473.8|5471|5475|5472.2|5475|5472.2|5473.7|5470.9|19
1610099770000|2021-01-08 09:56:10|5474.7|5471.9|5475|5472.2|5475|5472.2|5474.7|5471.9|6
1610099780000|2021-01-08 09:56:20|5474.8|5472|5474.2|5471.4|5474.8|5472|5474.2|5471.4|2
1610099790000|2021-01-08 09:56:30|5473.2|5470.4|5473|5470.2|5473.2|5470.4|5472.5|5469.7|1
1610099800000|2021-01-08 09:56:40|5472.3|5469.5|5472.2|5469.4|5472.3|5469.5|5472.2|5469.4|0
1610099810000|2021-01-08 09:56:50|5471.8|5469|5470.2|5467.4|5471.8|5469|5470|5467.2|12
1610099820000|2021-01-08 09:57:00|5470.8|5468|5470.2|5467.4|5471|5468.2|5470.2|5467.4|3
1610099830000|2021-01-08 09:57:10|5470|5467.2|5470|5467.2|5470.2|5467.4|5469.2|5466.4|20
1610099840000|2021-01-08 09:57:20|5469.7|5466.9|5469|5466.2|5470|5467.2|5468.2|5465.4|99
1610099850000|2021-01-08 09:57:30|5469.5|5466.7|5469.7|5466.9|5470|5467.2|5469.2|5466.4|4
1610099860000|2021-01-08 09:57:40|5469.2|5466.4|5469.2|5466.4|5469.2|5466.4|5469.2|5466.4|0
1610099870000|2021-01-08 09:57:50|||||||||1
1610099880000|2021-01-08 09:58:00|5470|5467.2|5469.3|5466.5|5470|5467.2|5469.2|5466.4|13
1610099890000|2021-01-08 09:58:10|5470|5467.2|5469.2|5466.4|5470|5467.2|5469.2|5466.4|4
1610099900000|2021-01-08 09:58:20|5468.5|5465.7|5469.2|5466.4|5469.2|5466.4|5468.2|5465.4|67
1610099910000|2021-01-08 09:58:30|5469.3|5466.5|5470.2|5467.4|5471.2|5468.4|5469.3|5466.5|16
1610099920000|2021-01-08 09:58:40|5470.3|5467.5|5470|5467.2|5470.7|5467.9|5469.7|5466.9|2
1610099930000|2021-01-08 09:58:50|5470.2|5467.4|5471|5468.2|5471|5468.2|5470.2|5467.4|1
1610099940000|2021-01-08 09:59:00|5470.2|5467.4|5469.2|5466.4|5470.8|5468|5469.2|5466.4|31
1610099950000|2021-01-08 09:59:10|||||||||1
1610099960000|2021-01-08 09:59:20|5469.5|5466.7|5471|5468.2|5471|5468.2|5469.5|5466.7|10
1610099970000|2021-01-08 09:59:30|5470.3|5467.5|5471|5468.2|5471|5468.2|5470.2|5467.4|7
1610099990000|2021-01-08 09:59:50|5471.2|5468.4|5471.2|5468.4|5471.2|5468.4|5471.2|5468.4|45
1610100000000|2021-01-08 10:00:00|5471|5468.2|5470.2|5467.4|5471|5468.2|5470.2|5467.4|89
1610100010000|2021-01-08 10:00:10|5470|5467.2|5470.2|5467.4|5470.2|5467.4|5470|5467.2|5
1610100020000|2021-01-08 10:00:20|5469.8|5467|5469.7|5466.9|5469.8|5467|5469.2|5466.4|7
1610100030000|2021-01-08 10:00:30|5470.5|5467.7|5471|5468.2|5471.2|5468.4|5470.5|5467.7|13
1610100040000|2021-01-08 10:00:40|5471.2|5468.4|5476.2|5473.4|5476.2|5473.4|5471.2|5468.4|32
1610100050000|2021-01-08 10:00:50|5475.8|5473|5473.2|5470.4|5475.8|5473|5473.2|5470.4|32
1610100060000|2021-01-08 10:01:00|5473|5470.2|5473|5470.2|5473|5470.2|5472.2|5469.4|12
1610100070000|2021-01-08 10:01:10|5473.3|5470.5|5473|5470.2|5473.5|5470.7|5472.7|5469.9|8
1610100080000|2021-01-08 10:01:20|5472.7|5469.9|5472.8|5470|5473|5470.2|5472.2|5469.4|14
1610100090000|2021-01-08 10:01:30|5473|5470.2|5475.5|5472.7|5475.5|5472.7|5473|5470.2|14
1610100100000|2021-01-08 10:01:40|5475.8|5473|5475.8|5473|5475.8|5473|5475|5472.2|9
1610100110000|2021-01-08 10:01:50|5477|5474.2|5478|5475.2|5478|5475.2|5476.2|5473.4|18
1610100120000|2021-01-08 10:02:00|5477.8|5475|5477.5|5474.7|5478|5475.2|5477.2|5474.4|14
1610100130000|2021-01-08 10:02:10|5477|5474.2|5477.3|5474.5|5477.5|5474.7|5477|5474.2|3
1610100140000|2021-01-08 10:02:20|5478|5475.2|5480.8|5478|5480.8|5478|5477.5|5474.7|1185
1610100150000|2021-01-08 10:02:30|5480.6|5477.8|5481|5478.2|5481.6|5478.8|5480.3|5477.5|24
1610100160000|2021-01-08 10:02:40|5480.8|5478|5480.8|5478|5480.8|5478|5480.8|5478|2
1610100170000|2021-01-08 10:02:50|5481.6|5478.8|5480.8|5478|5481.8|5479|5480.8|5478|8
1610100180000|2021-01-08 10:03:00|5481.5|5478.7|5481.3|5478.5|5481.8|5479|5481.3|5478.5|4
1610100190000|2021-01-08 10:03:10|5481|5478.2|5481.6|5478.8|5481.8|5479|5480.8|5478|17
1610100200000|2021-01-08 10:03:20|5481.8|5479|5481.8|5479|5482.6|5479.8|5481.8|5479|26
1610100210000|2021-01-08 10:03:30|5482.6|5479.8|5482.1|5479.3|5482.6|5479.8|5481.8|5479|8
1610100220000|2021-01-08 10:03:40|5481.8|5479|5480.8|5478|5482.6|5479.8|5480.8|5478|46
1610100230000|2021-01-08 10:03:50|5481|5478.2|5483.8|5481|5483.8|5481|5481|5478.2|44
1610100240000|2021-01-08 10:04:00|5483.6|5480.8|5482.6|5479.8|5483.6|5480.8|5482.5|5479.7|11
1610100250000|2021-01-08 10:04:10|5482.8|5480|5482.6|5479.8|5483.5|5480.7|5482.6|5479.8|9
1610100260000|2021-01-08 10:04:20|5483.1|5480.3|5483.1|5480.3|5483.1|5480.3|5483.1|5480.3|2
1610100270000|2021-01-08 10:04:30|5482.8|5480|5482.8|5480|5482.8|5480|5482.8|5480|3
1610100280000|2021-01-08 10:04:40|5482.6|5479.8|5481.6|5478.8|5482.6|5479.8|5481.6|5478.8|10
1610100290000|2021-01-08 10:04:50|5482.6|5479.8|5481.8|5479|5482.6|5479.8|5481.8|5479|14
1610100300000|2021-01-08 10:05:00|5482.5|5479.7|5483.1|5480.3|5483.1|5480.3|5482.5|5479.7|3
1610100310000|2021-01-08 10:05:10|5482.8|5480|5482.8|5480|5483.5|5480.7|5482.8|5480|3
1610100320000|2021-01-08 10:05:20|5483.1|5480.3|5482.8|5480|5483.1|5480.3|5482.8|5480|1
1610100330000|2021-01-08 10:05:30|5482.5|5479.7|5482.8|5480|5483.1|5480.3|5481.8|5479|17
1610100340000|2021-01-08 10:05:40|5482.5|5479.7|5481.6|5478.8|5482.5|5479.7|5481.6|5478.8|3
1610100350000|2021-01-08 10:05:50|5481.8|5479|5482.1|5479.3|5482.1|5479.3|5481.8|5479|2
1610100360000|2021-01-08 10:06:00|5481.8|5479|5481.8|5479|5483.1|5480.3|5481.8|5479|221
1610100370000|2021-01-08 10:06:10|5481.6|5478.8|5482.8|5480|5483.1|5480.3|5481.6|5478.8|31
1610100380000|2021-01-08 10:06:20|5482.6|5479.8|5483.1|5480.3|5483.1|5480.3|5482.2|5479.4|21
1610100390000|2021-01-08 10:06:30|5482.8|5480|5482.8|5480|5482.8|5480|5482.8|5480|2
1610100410000|2021-01-08 10:06:50|5481.8|5479|5481.8|5479|5481.8|5479|5481.8|5479|104
1610100420000|2021-01-08 10:07:00|5481.6|5478.8|5480.8|5478|5481.8|5479|5480.8|5478|4
1610100430000|2021-01-08 10:07:10|5480.6|5477.8|5479.2|5476.4|5480.8|5478|5479.2|5476.4|10
1610100440000|2021-01-08 10:07:20|5478.8|5476|5478.8|5476|5479.6|5476.8|5478.8|5476|4
1610100450000|2021-01-08 10:07:30|5477.6|5474.8|5477|5474.2|5477.6|5474.8|5476.5|5473.7|34
1610100460000|2021-01-08 10:07:40|5476.8|5474|5476.8|5474|5476.8|5474|5476.8|5474|3
1610100470000|2021-01-08 10:07:50|5477.1|5474.3|5476.8|5474|5477.1|5474.3|5476.8|5474|1
1610100480000|2021-01-08 10:08:00|5476.2|5473.4|5475.8|5473|5476.2|5473.4|5475.8|5473|7
1610100490000|2021-01-08 10:08:10|5475.3|5472.5|5475.3|5472.5|5475.6|5472.8|5474.8|5472|9
1610100500000|2021-01-08 10:08:20|5475|5472.2|5475|5472.2|5475.6|5472.8|5474.8|5472|2
1610100510000|2021-01-08 10:08:30|5474.8|5472|5474.3|5471.5|5474.8|5472|5473.8|5471|7
1610100520000|2021-01-08 10:08:40|5473.8|5471|5475.6|5472.8|5475.6|5472.8|5473.8|5471|6
1610100530000|2021-01-08 10:08:50|5475.3|5472.5|5475.6|5472.8|5475.6|5472.8|5475.3|5472.5|2
1610100540000|2021-01-08 10:09:00|5475.3|5472.5|5475.8|5473|5476.5|5473.7|5475.3|5472.5|20
1610100560000|2021-01-08 10:09:20|5475.6|5472.8|5475.8|5473|5476.5|5473.7|5475.6|5472.8|3
1610100570000|2021-01-08 10:09:30|5476.1|5473.3|5476.3|5473.5|5476.3|5473.5|5475.8|5473|2
1610100580000|2021-01-08 10:09:40|5475.6|5472.8|5474.8|5472|5475.6|5472.8|5474.8|5472|10
1610100590000|2021-01-08 10:09:50|5474.5|5471.7|5475.3|5472.5|5475.3|5472.5|5473.8|5471|4
1610100600000|2021-01-08 10:10:00|5474.8|5472|5474.8|5472|5474.8|5472|5474.8|5472|0
1610100610000|2021-01-08 10:10:10|5474.2|5471.4|5473.8|5471|5474.2|5471.4|5473.8|5471|13
1610100620000|2021-01-08 10:10:20|5474|5471.2|5474.3|5471.5|5474.8|5472|5474|5471.2|63
1610100630000|2021-01-08 10:10:30|5474.6|5471.8|5474.8|5472|5474.8|5472|5474.5|5471.7|1
1610100640000|2021-01-08 10:10:40|||||||||1
1610100650000|2021-01-08 10:10:50|5475|5472.2|5475.3|5472.5|5475.6|5472.8|5474.8|5472|7
1610100660000|2021-01-08 10:11:00|5475|5472.2|5473.8|5471|5475|5472.2|5473.6|5470.8|18
1610100680000|2021-01-08 10:11:20|5474.8|5472|5474.8|5472|5474.8|5472|5474.8|5472|4
1610100690000|2021-01-08 10:11:30|5475.3|5472.5|5475.8|5473|5476.8|5474|5475.3|5472.5|6
1610100700000|2021-01-08 10:11:40|5476.3|5473.5|5477.8|5475|5477.8|5475|5475.8|5473|22
1610100710000|2021-01-08 10:11:50|5476.8|5474|5476.8|5474|5476.8|5474|5476.8|5474|7
1610100740000|2021-01-08 10:12:20|5475.8|5473|5474.8|5472|5475.8|5473|5474.8|5472|24
1610100750000|2021-01-08 10:12:30|5475.6|5472.8|5475.8|5473|5475.8|5473|5475.6|5472.8|2
1610100770000|2021-01-08 10:12:50|5476.8|5474|5476.8|5474|5476.8|5474|5476.8|5474|1
1610100780000|2021-01-08 10:13:00|5476.6|5473.8|5476.3|5473.5|5476.8|5474|5475.8|5473|5
1610100790000|2021-01-08 10:13:10|5476.8|5474|5474.6|5471.8|5476.8|5474|5473.8|5471|8
1610100800000|2021-01-08 10:13:20|5474.5|5471.7|5474.3|5471.5|5474.8|5472|5473.8|5471|17
1610100810000|2021-01-08 10:13:30|5474|5471.2|5474.8|5472|5474.8|5472|5474|5471.2|4
1610100820000|2021-01-08 10:13:40|5475.5|5472.7|5479.3|5476.5|5479.5|5476.7|5475.5|5472.7|138
1610100830000|2021-01-08 10:13:50|5479|5476.2|5479.5|5476.7|5479.5|5476.7|5479|5476.2|2
1610100840000|2021-01-08 10:14:00|5478.8|5476|5479.5|5476.7|5479.5|5476.7|5478.5|5475.7|10
1610100860000|2021-01-08 10:14:20|5479.3|5476.5|5478.5|5475.7|5479.3|5476.5|5478.5|5475.7|4
1610100870000|2021-01-08 10:14:30|5478.8|5476|5479.3|5476.5|5479.3|5476.5|5478.6|5475.8|3
1610100880000|2021-01-08 10:14:40|5479|5476.2|5480.3|5477.5|5480.3|5477.5|5479|5476.2|13
1610100900000|2021-01-08 10:15:00|5480.5|5477.7|5479|5476.2|5480.5|5477.7|5479|5476.2|24
1610100910000|2021-01-08 10:15:10|5478.5|5475.7|5478.5|5475.7|5478.5|5475.7|5478.5|5475.7|0
1610100920000|2021-01-08 10:15:20|5478.3|5475.5|5476.5|5473.7|5478.3|5475.5|5476.5|5473.7|7
1610100930000|2021-01-08 10:15:30|5476.8|5474|5475|5472.2|5477.3|5474.5|5475|5472.2|52
1610100940000|2021-01-08 10:15:40|5474.6|5471.8|5474.5|5471.7|5474.8|5472|5474.3|5471.5|1
1610100950000|2021-01-08 10:15:50|5474.8|5472|5474.5|5471.7|5475.1|5472.3|5474.5|5471.7|12
1610100960000|2021-01-08 10:16:00|5474|5471.2|5474|5471.2|5474.5|5471.7|5473.5|5470.7|25
1610100970000|2021-01-08 10:16:10|5474.5|5471.7|5473.5|5470.7|5474.5|5471.7|5473.5|5470.7|12
1610100980000|2021-01-08 10:16:20|5474.3|5471.5|5473.5|5470.7|5474.3|5471.5|5473.5|5470.7|2
1610100990000|2021-01-08 10:16:30|5473.8|5471|5473|5470.2|5474.3|5471.5|5472.5|5469.7|12
1610101000000|2021-01-08 10:16:40|5473.5|5470.7|5473.3|5470.5|5473.5|5470.7|5473|5470.2|35
1610101010000|2021-01-08 10:16:50|5473.5|5470.7|5472.5|5469.7|5473.5|5470.7|5472.5|5469.7|5
1610101020000|2021-01-08 10:17:00|5472.8|5470|5472.5|5469.7|5472.8|5470|5472.5|5469.7|9
1610101030000|2021-01-08 10:17:10|5472.8|5470|5472.5|5469.7|5473.3|5470.5|5472.5|5469.7|12
1610101040000|2021-01-08 10:17:20|5473.3|5470.5|5472.5|5469.7|5473.3|5470.5|5472.5|5469.7|8
1610101050000|2021-01-08 10:17:30|5473.1|5470.3|5472.5|5469.7|5473.3|5470.5|5472.5|5469.7|15
1610101060000|2021-01-08 10:17:40|5472.3|5469.5|5472.5|5469.7|5472.5|5469.7|5472.3|5469.5|1
1610101070000|2021-01-08 10:17:50|||||||||1
1610101080000|2021-01-08 10:18:00|5472.3|5469.5|5471.3|5468.5|5472.3|5469.5|5470.5|5467.7|38
1610101090000|2021-01-08 10:18:10|5471.5|5468.7|5471.5|5468.7|5472.5|5469.7|5471.5|5468.7|65
1610101100000|2021-01-08 10:18:20|5471.8|5469|5469.5|5466.7|5472|5469.2|5469.5|5466.7|62
1610101110000|2021-01-08 10:18:30|5470|5467.2|5469|5466.2|5470.3|5467.5|5468.5|5465.7|26
1610101120000|2021-01-08 10:18:40|5468.6|5465.8|5470.5|5467.7|5470.5|5467.7|5468.5|5465.7|78
1610101130000|2021-01-08 10:18:50|5471.1|5468.3|5471.3|5468.5|5471.3|5468.5|5471.1|5468.3|12
1610101140000|2021-01-08 10:19:00|5471.5|5468.7|5470.5|5467.7|5471.5|5468.7|5470.5|5467.7|20
1610101150000|2021-01-08 10:19:10|5470.1|5467.3|5469.5|5466.7|5470.1|5467.3|5469.5|5466.7|11
1610101160000|2021-01-08 10:19:20|5470.5|5467.7|5470.5|5467.7|5470.5|5467.7|5469.5|5466.7|7
1610101170000|2021-01-08 10:19:30|5470.8|5468|5470.5|5467.7|5471|5468.2|5470.5|5467.7|5
1610101180000|2021-01-08 10:19:40|5471.1|5468.3|5471|5468.2|5471.3|5468.5|5470.6|5467.8|16
1610101190000|2021-01-08 10:19:50|5470.6|5467.8|5470.1|5467.3|5470.6|5467.8|5469.5|5466.7|6
1610101200000|2021-01-08 10:20:00|5470.5|5467.7|5470.5|5467.7|5471.3|5468.5|5470.5|5467.7|4
1610101210000|2021-01-08 10:20:10|5470.8|5468|5470.6|5467.8|5471|5468.2|5470.6|5467.8|4
1610101220000|2021-01-08 10:20:20|5469.8|5467|5470|5467.2|5470.3|5467.5|5469.5|5466.7|24
1610101230000|2021-01-08 10:20:30|5469.6|5466.8|5469.5|5466.7|5469.8|5467|5469.5|5466.7|4
1610101240000|2021-01-08 10:20:40|5470.3|5467.5|5469.8|5467|5470.3|5467.5|5469.6|5466.8|33
1610101250000|2021-01-08 10:20:50|5469.5|5466.7|5469.8|5467|5470.1|5467.3|5469.5|5466.7|2
1610101260000|2021-01-08 10:21:00|5470|5467.2|5470.5|5467.7|5472.3|5469.5|5469.5|5466.7|43
1610101270000|2021-01-08 10:21:10|5471.3|5468.5|5471.8|5469|5471.8|5469|5471.3|5468.5|20
1610101280000|2021-01-08 10:21:20|5471.5|5468.7|5474|5471.2|5474.8|5472|5471.5|5468.7|76
1610101290000|2021-01-08 10:21:30|5473.8|5471|5473.8|5471|5473.8|5471|5473.3|5470.5|10
1610101300000|2021-01-08 10:21:40|5473.5|5470.7|5473.3|5470.5|5473.5|5470.7|5472.8|5470|2
1610101310000|2021-01-08 10:21:50|5473.8|5471|5473.8|5471|5474.3|5471.5|5473.8|5471|6
1610101320000|2021-01-08 10:22:00|5474.3|5471.5|5474.3|5471.5|5474.5|5471.7|5474.3|5471.5|54
1610101330000|2021-01-08 10:22:10|5475.3|5472.5|5479.1|5476.3|5479.8|5477|5475.3|5472.5|82
1610101340000|2021-01-08 10:22:20|5478.8|5476|5478.8|5476|5479.3|5476.5|5478.5|5475.7|8
1610101350000|2021-01-08 10:22:30|5478.5|5475.7|5478.3|5475.5|5479.1|5476.3|5478.1|5475.3|35
1610101360000|2021-01-08 10:22:40|5478|5475.2|5478.1|5475.3|5478.5|5475.7|5477.5|5474.7|9
1610101370000|2021-01-08 10:22:50|5478.3|5475.5|5477.8|5475|5478.3|5475.5|5477.8|5475|1
1610101380000|2021-01-08 10:23:00|5477.5|5474.7|5479|5476.2|5479|5476.2|5477.5|5474.7|7
1610101390000|2021-01-08 10:23:10|5478.5|5475.7|5477.8|5475|5478.8|5476|5477.8|5475|6
1610101400000|2021-01-08 10:23:20|5477.5|5474.7|5477.1|5474.3|5478.1|5475.3|5476.5|5473.7|13
1610101410000|2021-01-08 10:23:30|5477.3|5474.5|5477.3|5474.5|5477.3|5474.5|5477|5474.2|2
1610101420000|2021-01-08 10:23:40|5477.1|5474.3|5476.6|5473.8|5477.3|5474.5|5476.5|5473.7|20
1610101430000|2021-01-08 10:23:50|5476.5|5473.7|5477.8|5475|5477.8|5475|5476.5|5473.7|2
1610101440000|2021-01-08 10:24:00|5478.1|5475.3|5478.8|5476|5479.5|5476.7|5477.8|5475|12
1610101450000|2021-01-08 10:24:10|5478.5|5475.7|5479.1|5476.3|5479.3|5476.5|5477.5|5474.7|28
1610101460000|2021-01-08 10:24:20|5479.5|5476.7|5479.8|5477|5480.1|5477.3|5479.5|5476.7|37
1610101470000|2021-01-08 10:24:30|5480|5477.2|5482|5479.2|5482.5|5479.7|5480|5477.2|78
1610101480000|2021-01-08 10:24:40|5481.8|5479|5481.5|5478.7|5481.8|5479|5481.5|5478.7|4
1610101490000|2021-01-08 10:24:50|5481.8|5479|5482.5|5479.7|5482.8|5480|5481.5|5478.7|14
1610101500000|2021-01-08 10:25:00|5482.8|5480|5483.3|5480.5|5483.5|5480.7|5482.8|5480|8
1610101510000|2021-01-08 10:25:10|||||||||8
1610101520000|2021-01-08 10:25:20|5482.8|5480|5482.8|5480|5482.8|5480|5482.5|5479.7|5
1610101530000|2021-01-08 10:25:30|5483.3|5480.5|5483.3|5480.5|5483.3|5480.5|5483.3|5480.5|0
1610101540000|2021-01-08 10:25:40|5483.5|5480.7|5483.8|5481|5483.8|5481|5482.3|5479.5|100
1610101550000|2021-01-08 10:25:50|5483.5|5480.7|5483|5480.2|5483.5|5480.7|5483|5480.2|2
1610101560000|2021-01-08 10:26:00|5482.6|5479.8|5483.5|5480.7|5483.5|5480.7|5482.5|5479.7|6
1610101570000|2021-01-08 10:26:10|5483|5480.2|5482.5|5479.7|5483|5480.2|5482.5|5479.7|48
1610101590000|2021-01-08 10:26:30|5481.5|5478.7|5480.5|5477.7|5481.5|5478.7|5480.5|5477.7|3
1610101600000|2021-01-08 10:26:40|5481.3|5478.5|5480.5|5477.7|5481.5|5478.7|5480.5|5477.7|19
1610101620000|2021-01-08 10:27:00|5480.3|5477.5|5480.5|5477.7|5480.5|5477.7|5479.6|5476.8|5
1610101630000|2021-01-08 10:27:10|5479.8|5477|5480.3|5477.5|5480.3|5477.5|5479.5|5476.7|8
1610101650000|2021-01-08 10:27:30|5480.5|5477.7|5480|5477.2|5480.5|5477.7|5479.6|5476.8|7
1610101660000|2021-01-08 10:27:40|5479.5|5476.7|5482.5|5479.7|5482.5|5479.7|5479.5|5476.7|55
1610101670000|2021-01-08 10:27:50|5483.1|5480.3|5483.3|5480.5|5483.3|5480.5|5482.3|5479.5|13
1610101680000|2021-01-08 10:28:00|5483.6|5480.8|5482.5|5479.7|5484.5|5481.7|5482.5|5479.7|50
1610101690000|2021-01-08 10:28:10|5482.8|5480|5483|5480.2|5483.3|5480.5|5482.8|5480|26
1610101700000|2021-01-08 10:28:20|5482.6|5479.8|5481.5|5478.7|5483.3|5480.5|5481.5|5478.7|32
1610101710000|2021-01-08 10:28:30|5481.3|5478.5|5481.5|5478.7|5481.5|5478.7|5481.3|5478.5|8
1610101720000|2021-01-08 10:28:40|5482|5479.2|5483.3|5480.5|5483.3|5480.5|5482|5479.2|38
1610101730000|2021-01-08 10:28:50|5482.6|5479.8|5482.1|5479.3|5483.3|5480.5|5482.1|5479.3|48
1610101740000|2021-01-08 10:29:00|||||||||15
1610101750000|2021-01-08 10:29:10|5482.3|5479.5|5481.3|5478.5|5482.3|5479.5|5481.1|5478.3|12
1610101770000|2021-01-08 10:29:30|5481.1|5478.3|5481.1|5478.3|5481.1|5478.3|5481.1|5478.3|2
1610101780000|2021-01-08 10:29:40|5482.1|5479.3|5481.5|5478.7|5482.1|5479.3|5481.5|5478.7|9
1610101790000|2021-01-08 10:29:50|5481.1|5478.3|5479.8|5477|5481.3|5478.5|5479.8|5477|7
1610101800000|2021-01-08 10:30:00|5480.1|5477.3|5480.1|5477.3|5480.3|5477.5|5479.8|5477|5
1610101810000|2021-01-08 10:30:10|5480.3|5477.5|5482.8|5480|5482.8|5480|5479.8|5477|29
1610101820000|2021-01-08 10:30:20|5483.1|5480.3|5483.5|5480.7|5483.8|5481|5482.8|5480|45
1610101830000|2021-01-08 10:30:30|5483.8|5481|5484.8|5482|5484.8|5482|5483.8|5481|10
1610101840000|2021-01-08 10:30:40|5484.5|5481.7|5481.3|5478.5|5484.5|5481.7|5481.3|5478.5|550
1610101850000|2021-01-08 10:30:50|5481.8|5479|5481.8|5479|5481.8|5479|5481.5|5478.7|4
1610101860000|2021-01-08 10:31:00|5482|5479.2|5483.8|5481|5484.1|5481.3|5481.5|5478.7|16
1610101870000|2021-01-08 10:31:10|5483.5|5480.7|5484.3|5481.5|5484.3|5481.5|5483.5|5480.7|0
1610101880000|2021-01-08 10:31:20|5485.5|5482.7|5484.1|5481.3|5485.5|5482.7|5483.5|5480.7|65
1610101890000|2021-01-08 10:31:30|5484.3|5481.5|5483|5480.2|5484.3|5481.5|5482.5|5479.7|22
1610101900000|2021-01-08 10:31:40|5482.5|5479.7|5483|5480.2|5483.3|5480.5|5482.5|5479.7|4
1610101910000|2021-01-08 10:31:50|5482.6|5479.8|5482.5|5479.7|5483.3|5480.5|5482.5|5479.7|7
1610101920000|2021-01-08 10:32:00|5482.8|5480|5481.8|5479|5482.8|5480|5481.5|5478.7|7
1610101930000|2021-01-08 10:32:10|5481.5|5478.7|5481.5|5478.7|5482|5479.2|5480.5|5477.7|84
1610101940000|2021-01-08 10:32:20|5481.6|5478.8|5481.5|5478.7|5482|5479.2|5481.5|5478.7|1
1610101950000|2021-01-08 10:32:30|5481.8|5479|5481.5|5478.7|5481.8|5479|5481.5|5478.7|2
1610101970000|2021-01-08 10:32:50|||||||||2
1610101980000|2021-01-08 10:33:00|5480.5|5477.7|5480.8|5478|5482.5|5479.7|5480.5|5477.7|36
1610101990000|2021-01-08 10:33:10|5481.3|5478.5|5479.8|5477|5481.3|5478.5|5479.8|5477|6
1610102000000|2021-01-08 10:33:20|5479.6|5476.8|5479|5476.2|5480|5477.2|5479|5476.2|2
1610102010000|2021-01-08 10:33:30|5478.5|5475.7|5481.8|5479|5482.3|5479.5|5478.5|5475.7|33
1610102020000|2021-01-08 10:33:40|5481.5|5478.7|5481.5|5478.7|5481.5|5478.7|5481.5|5478.7|6
1610102030000|2021-01-08 10:33:50|5481.1|5478.3|5482.5|5479.7|5482.5|5479.7|5481.1|5478.3|5
1610102040000|2021-01-08 10:34:00|5482.3|5479.5|5482.5|5479.7|5482.5|5479.7|5481.5|5478.7|5
1610102050000|2021-01-08 10:34:10|5482.3|5479.5|5483.3|5480.5|5483.3|5480.5|5482.3|5479.5|19
1610102060000|2021-01-08 10:34:20|5483.5|5480.7|5482.5|5479.7|5483.5|5480.7|5482.5|5479.7|4
1610102070000|2021-01-08 10:34:30|5482.1|5479.3|5481.5|5478.7|5482.1|5479.3|5481.5|5478.7|0
1610102080000|2021-01-08 10:34:40|5482.1|5479.3|5482.3|5479.5|5482.3|5479.5|5482|5479.2|3
1610102090000|2021-01-08 10:34:50|5482.5|5479.7|5482.5|5479.7|5482.5|5479.7|5482.5|5479.7|37
1610102100000|2021-01-08 10:35:00|5483.5|5480.7|5484.3|5481.5|5484.3|5481.5|5483.5|5480.7|31
1610102110000|2021-01-08 10:35:10|5484.5|5481.7|5484.5|5481.7|5485.5|5482.7|5484.5|5481.7|6
1610102120000|2021-01-08 10:35:20|5483.8|5481|5483.5|5480.7|5483.8|5481|5483.5|5480.7|9
1610102130000|2021-01-08 10:35:30|5484.1|5481.3|5482.8|5480|5484.1|5481.3|5482.5|5479.7|8
1610102140000|2021-01-08 10:35:40|5482.5|5479.7|5483|5480.2|5483|5480.2|5482.5|5479.7|4
1610102150000|2021-01-08 10:35:50|5482.6|5479.8|5483|5480.2|5483|5480.2|5482.5|5479.7|1
1610102160000|2021-01-08 10:36:00|5483.3|5480.5|5484.5|5481.7|5484.5|5481.7|5483.3|5480.5|1
1610102170000|2021-01-08 10:36:10|5484.6|5481.8|5485|5482.2|5485|5482.2|5484.6|5481.8|1
1610102180000|2021-01-08 10:36:20|5485.5|5482.7|5485.3|5482.5|5486.3|5483.5|5484.6|5481.8|27
1610102190000|2021-01-08 10:36:30|5485.5|5482.7|5486|5483.2|5486.5|5483.7|5485.5|5482.7|12
1610102200000|2021-01-08 10:36:40|5485.6|5482.8|5486.3|5483.5|5486.5|5483.7|5485.5|5482.7|10
1610102210000|2021-01-08 10:36:50|5486.5|5483.7|5488.3|5485.5|5488.3|5485.5|5486|5483.2|236
1610102220000|2021-01-08 10:37:00|5488|5485.2|5487.5|5484.7|5488.3|5485.5|5487.5|5484.7|6
1610102230000|2021-01-08 10:37:10|5487.6|5484.8|5487.8|5485|5488.3|5485.5|5487.5|5484.7|20
1610102240000|2021-01-08 10:37:20|5487.5|5484.7|5487.8|5485|5488.1|5485.3|5487.5|5484.7|26
1610102250000|2021-01-08 10:37:30|5488.3|5485.5|5488.3|5485.5|5488.3|5485.5|5487.5|5484.7|7
1610102260000|2021-01-08 10:37:40|5488.5|5485.7|5488.5|5485.7|5488.5|5485.7|5488.5|5485.7|0
1610102270000|2021-01-08 10:37:50|5488.3|5485.5|5487.3|5484.5|5488.3|5485.5|5486.5|5483.7|17
1610102280000|2021-01-08 10:38:00|5487.5|5484.7|5487.8|5485|5488.5|5485.7|5487.5|5484.7|24
1610102290000|2021-01-08 10:38:10|5487.5|5484.7|5487.3|5484.5|5487.5|5484.7|5486.6|5483.8|1
1610102300000|2021-01-08 10:38:20|5487|5484.2|5486.5|5483.7|5487|5484.2|5486.5|5483.7|2
1610102310000|2021-01-08 10:38:30|5486.3|5483.5|5485.6|5482.8|5486.3|5483.5|5483.5|5480.7|67
1610102320000|2021-01-08 10:38:40|5485.8|5483|5485.3|5482.5|5486|5483.2|5485.3|5482.5|7
1610102330000|2021-01-08 10:38:50|5485.5|5482.7|5485|5482.2|5485.5|5482.7|5485|5482.2|2
1610102340000|2021-01-08 10:39:00|5485.3|5482.5|5485.5|5482.7|5485.5|5482.7|5485.3|5482.5|11
1610102350000|2021-01-08 10:39:10|5486.5|5483.7|5485.5|5482.7|5486.5|5483.7|5485.5|5482.7|8
1610102360000|2021-01-08 10:39:20|5485.8|5483|5485.8|5483|5485.8|5483|5485.5|5482.7|0
1610102370000|2021-01-08 10:39:30|5486|5483.2|5486|5483.2|5486|5483.2|5486|5483.2|0
1610102380000|2021-01-08 10:39:40|5485.5|5482.7|5485.8|5483|5485.8|5483|5485.5|5482.7|26
1610102390000|2021-01-08 10:39:50|5486.1|5483.3|5485.5|5482.7|5486.5|5483.7|5485.5|5482.7|6
1610102400000|2021-01-08 10:40:00|5486|5483.2|5486|5483.2|5486.3|5483.5|5485.5|5482.7|44
1610102420000|2021-01-08 10:40:20|5486.3|5483.5|5485.5|5482.7|5486.3|5483.5|5485|5482.2|10
1610102430000|2021-01-08 10:40:30|||||||||49
1610102440000|2021-01-08 10:40:40|5485.3|5482.5|5484.5|5481.7|5485.3|5482.5|5484.5|5481.7|7
1610102450000|2021-01-08 10:40:50|5484.3|5481.5|5484.5|5481.7|5484.5|5481.7|5484.1|5481.3|22
1610102460000|2021-01-08 10:41:00|5485|5482.2|5484.8|5482|5485|5482.2|5484.5|5481.7|3
1610102470000|2021-01-08 10:41:10|5484.5|5481.7|5484.3|5481.5|5485|5482.2|5484|5481.2|1
1610102480000|2021-01-08 10:41:20|5485.1|5482.3|5485.5|5482.7|5485.5|5482.7|5485.1|5482.3|4
1610102500000|2021-01-08 10:41:40|5485|5482.2|5485|5482.2|5485|5482.2|5485|5482.2|2
1610102510000|2021-01-08 10:41:50|5485.1|5482.3|5485|5482.2|5485.5|5482.7|5484.5|5481.7|20
1610102530000|2021-01-08 10:42:10|5485.3|5482.5|5485.3|5482.5|5485.3|5482.5|5485.3|5482.5|1
1610102540000|2021-01-08 10:42:20|5485|5482.2|5485|5482.2|5485|5482.2|5485|5482.2|3
1610102550000|2021-01-08 10:42:30|5484.5|5481.7|5484.8|5482|5485|5482.2|5484.5|5481.7|7
1610102560000|2021-01-08 10:42:40|5485.3|5482.5|5482.5|5479.7|5485.3|5482.5|5482.5|5479.7|51
1610102570000|2021-01-08 10:42:50|5480.5|5477.7|5480.5|5477.7|5481|5478.2|5480.5|5477.7|26
1610102580000|2021-01-08 10:43:00|||||||||1
1610102590000|2021-01-08 10:43:10|5481.3|5478.5|5481.6|5478.8|5482.5|5479.7|5481.3|5478.5|41
1610102600000|2021-01-08 10:43:20|5481.5|5478.7|5481.5|5478.7|5481.5|5478.7|5481.5|5478.7|2
1610102610000|2021-01-08 10:43:30|5481.8|5479|5481.8|5479|5482.1|5479.3|5481.5|5478.7|12
1610102620000|2021-01-08 10:43:40|5481.5|5478.7|5482.5|5479.7|5482.5|5479.7|5481.5|5478.7|6
1610102630000|2021-01-08 10:43:50|5482.3|5479.5|5480.5|5477.7|5482.3|5479.5|5480.5|5477.7|46
1610102640000|2021-01-08 10:44:00|5481|5478.2|5481|5478.2|5481.3|5478.5|5481|5478.2|3
1610102650000|2021-01-08 10:44:10|5481.3|5478.5|5481.8|5479|5482.1|5479.3|5481|5478.2|3
1610102660000|2021-01-08 10:44:20|5482|5479.2|5482|5479.2|5482|5479.2|5482|5479.2|2
1610102670000|2021-01-08 10:44:30|5481.5|5478.7|5481.5|5478.7|5481.8|5479|5481.5|5478.7|5
1610102680000|2021-01-08 10:44:40|5482|5479.2|5482|5479.2|5482.3|5479.5|5482|5479.2|4
1610102690000|2021-01-08 10:44:50|5482.3|5479.5|5482.3|5479.5|5482.3|5479.5|5482.3|5479.5|0
1610102700000|2021-01-08 10:45:00|5482.5|5479.7|5480.5|5477.7|5482.5|5479.7|5480.5|5477.7|10
1610102710000|2021-01-08 10:45:10|5480.3|5477.5|5481|5478.2|5481|5478.2|5479.5|5476.7|11
1610102720000|2021-01-08 10:45:20|5481.3|5478.5|5481.5|5478.7|5482.1|5479.3|5481.3|5478.5|6
1610102730000|2021-01-08 10:45:30|5481.3|5478.5|5481.5|5478.7|5481.5|5478.7|5481.3|5478.5|4
1610102740000|2021-01-08 10:45:40|5481.8|5479|5483.8|5481|5483.8|5481|5481.8|5479|87
1610102750000|2021-01-08 10:45:50|5484.3|5481.5|5483.5|5480.7|5484.3|5481.5|5483.5|5480.7|2
1610102760000|2021-01-08 10:46:00|5484.1|5481.3|5483.8|5481|5484.3|5481.5|5483.5|5480.7|9
1610102770000|2021-01-08 10:46:10|5483.5|5480.7|5483.8|5481|5484.5|5481.7|5483.5|5480.7|12
1610102780000|2021-01-08 10:46:20|5483.5|5480.7|5483.8|5481|5483.8|5481|5483.5|5480.7|5
1610102790000|2021-01-08 10:46:30|5483.5|5480.7|5483.8|5481|5484.3|5481.5|5483.5|5480.7|18
1610102800000|2021-01-08 10:46:40|5483.5|5480.7|5483.8|5481|5484.3|5481.5|5483.5|5480.7|5
1610102810000|2021-01-08 10:46:50|5484.1|5481.3|5484.3|5481.5|5484.3|5481.5|5484.1|5481.3|0
1610102820000|2021-01-08 10:47:00|5483.8|5481|5483.1|5480.3|5483.8|5481|5482.1|5479.3|34
1610102830000|2021-01-08 10:47:10|5482.5|5479.7|5483.3|5480.5|5483.3|5480.5|5482.5|5479.7|4
1610102840000|2021-01-08 10:47:20|5482.8|5480|5482.8|5480|5483.1|5480.3|5482.5|5479.7|8
1610102850000|2021-01-08 10:47:30|5482.5|5479.7|5483.1|5480.3|5483.1|5480.3|5482.5|5479.7|4
1610102860000|2021-01-08 10:47:40|5483.3|5480.5|5483.3|5480.5|5483.3|5480.5|5483.3|5480.5|0
1610102870000|2021-01-08 10:47:50|5484.1|5481.3|5487.1|5484.3|5487.1|5484.3|5484.1|5481.3|2217
1610102880000|2021-01-08 10:48:00|5486.9|5484.1|5487.9|5485.1|5487.9|5485.1|5486.4|5483.6|29
1610102890000|2021-01-08 10:48:10|5487.1|5484.3|5487.4|5484.6|5487.9|5485.1|5487.1|5484.3|19
1610102900000|2021-01-08 10:48:20|5487.6|5484.8|5487.6|5484.8|5487.6|5484.8|5487.1|5484.3|27
1610102910000|2021-01-08 10:48:30|5487.1|5484.3|5487.9|5485.1|5487.9|5485.1|5487.1|5484.3|2
1610102920000|2021-01-08 10:48:40|5487.6|5484.8|5488.1|5485.3|5488.6|5485.8|5487.6|5484.8|11
1610102930000|2021-01-08 10:48:50|5488.4|5485.6|5487.6|5484.8|5488.6|5485.8|5487.6|5484.8|14
1610102940000|2021-01-08 10:49:00|5487.9|5485.1|5488.1|5485.3|5488.6|5485.8|5487.6|5484.8|389
1610102950000|2021-01-08 10:49:10|5488.3|5485.5|5488.6|5485.8|5489.1|5486.3|5488.3|5485.5|124
1610102960000|2021-01-08 10:49:20|5488.3|5485.5|5488.1|5485.3|5488.6|5485.8|5488.1|5485.3|7
1610102970000|2021-01-08 10:49:30|5487.5|5484.7|5489.5|5486.7|5489.5|5486.7|5487.1|5484.3|92
1610102980000|2021-01-08 10:49:40|5489.1|5486.3|5488.3|5485.5|5489.1|5486.3|5488.1|5485.3|62
1610102990000|2021-01-08 10:49:50|||||||||1
1610103000000|2021-01-08 10:50:00|5488.1|5485.3|5489.1|5486.3|5489.1|5486.3|5488.1|5485.3|15
1610103020000|2021-01-08 10:50:20|5488.9|5486.1|5488.6|5485.8|5489.1|5486.3|5488.1|5485.3|8
1610103030000|2021-01-08 10:50:30|5488.9|5486.1|5488.9|5486.1|5489.1|5486.3|5488.1|5485.3|6
1610103040000|2021-01-08 10:50:40|5488.8|5486|5488.4|5485.6|5488.8|5486|5488.1|5485.3|5
1610103050000|2021-01-08 10:50:50|5488.1|5485.3|5487.1|5484.3|5488.1|5485.3|5487.1|5484.3|13
1610103060000|2021-01-08 10:51:00|||||||||2
1610103070000|2021-01-08 10:51:10|5486.9|5484.1|5487.6|5484.8|5488.1|5485.3|5486.6|5483.8|14
1610103080000|2021-01-08 10:51:20|5487.1|5484.3|5487.1|5484.3|5487.1|5484.3|5487.1|5484.3|0
1610103090000|2021-01-08 10:51:30|5486.9|5484.1|5486.6|5483.8|5486.9|5484.1|5486.6|5483.8|2
1610103100000|2021-01-08 10:51:40|5486.3|5483.5|5486.6|5483.8|5486.9|5484.1|5486.1|5483.3|15
1610103110000|2021-01-08 10:51:50|5486.9|5484.1|5487.6|5484.8|5488.1|5485.3|5486.9|5484.1|2
1610103120000|2021-01-08 10:52:00|5487.3|5484.5|5488.1|5485.3|5488.1|5485.3|5487.1|5484.3|3
1610103130000|2021-01-08 10:52:10|||||||||4
1610103140000|2021-01-08 10:52:20|5488.4|5485.6|5488.4|5485.6|5488.4|5485.6|5488.4|5485.6|15
1610103150000|2021-01-08 10:52:30|5488.1|5485.3|5488.1|5485.3|5488.1|5485.3|5488.1|5485.3|0
1610103160000|2021-01-08 10:52:40|5487.6|5484.8|5487.3|5484.5|5488.1|5485.3|5487.3|5484.5|6
1610103180000|2021-01-08 10:53:00|5487.1|5484.3|5487.9|5485.1|5487.9|5485.1|5486.6|5483.8|5
1610103190000|2021-01-08 10:53:10|5488.1|5485.3|5488.1|5485.3|5488.1|5485.3|5488.1|5485.3|0
1610103200000|2021-01-08 10:53:20|5487.6|5484.8|5487.1|5484.3|5487.6|5484.8|5487.1|5484.3|4
1610103210000|2021-01-08 10:53:30|||||||||30
1610103230000|2021-01-08 10:53:50|5486.9|5484.1|5486.1|5483.3|5486.9|5484.1|5486.1|5483.3|6
1610103240000|2021-01-08 10:54:00|5486.6|5483.8|5486.1|5483.3|5486.6|5483.8|5486.1|5483.3|3
1610103250000|2021-01-08 10:54:10|5485.5|5482.7|5485.8|5483|5485.8|5483|5485.3|5482.5|146
1610103260000|2021-01-08 10:54:20|5486.1|5483.3|5490.3|5487.5|5490.8|5488|5484.8|5482|495
1610103270000|2021-01-08 10:54:30|5490.6|5487.8|5491.6|5488.8|5491.6|5488.8|5489.9|5487.1|31
1610103280000|2021-01-08 10:54:40|5491.4|5488.6|5489.6|5486.8|5491.6|5488.8|5489.3|5486.5|64
1610103290000|2021-01-08 10:54:50|5489.8|5487|5490.6|5487.8|5490.6|5487.8|5488.8|5486|114
1610103300000|2021-01-08 10:55:00|5491.3|5488.5|5491.8|5489|5492.6|5489.8|5490.8|5488|50
1610103310000|2021-01-08 10:55:10|5492.1|5489.3|5492.1|5489.3|5492.4|5489.6|5491.8|5489|168
1610103320000|2021-01-08 10:55:20|5492.3|5489.5|5493.8|5491|5495.1|5492.3|5491.6|5488.8|461
1610103330000|2021-01-08 10:55:30|5494.6|5491.8|5493.8|5491|5494.6|5491.8|5493.8|5491|127
1610103340000|2021-01-08 10:55:40|5494.4|5491.6|5494.1|5491.3|5494.6|5491.8|5494.1|5491.3|9
1610103350000|2021-01-08 10:55:50|5494.6|5491.8|5495.6|5492.8|5495.8|5493|5494.6|5491.8|43
1610103360000|2021-01-08 10:56:00|5495.4|5492.6|5495.4|5492.6|5495.6|5492.8|5494.8|5492|21
1610103370000|2021-01-08 10:56:10|5495.6|5492.8|5494.8|5492|5495.6|5492.8|5494.8|5492|12
1610103380000|2021-01-08 10:56:20|5495.1|5492.3|5495.4|5492.6|5495.4|5492.6|5494.6|5491.8|64
1610103390000|2021-01-08 10:56:30|5494.8|5492|5495.1|5492.3|5495.4|5492.6|5494.6|5491.8|12
1610103400000|2021-01-08 10:56:40|5494.3|5491.5|5493.8|5491|5494.6|5491.8|5493.8|5491|54
1610103410000|2021-01-08 10:56:50|5493.6|5490.8|5494.1|5491.3|5494.1|5491.3|5492.8|5490|30
1610103420000|2021-01-08 10:57:00|5494.3|5491.5|5494.8|5492|5494.8|5492|5494.3|5491.5|43
1610103430000|2021-01-08 10:57:10|5494.3|5491.5|5493.1|5490.3|5494.3|5491.5|5492.8|5490|11
1610103440000|2021-01-08 10:57:20|5493.3|5490.5|5493.8|5491|5493.8|5491|5493.1|5490.3|8
1610103450000|2021-01-08 10:57:30|5493.4|5490.6|5493.3|5490.5|5493.4|5490.6|5493.3|5490.5|2
1610103460000|2021-01-08 10:57:40|5493.6|5490.8|5493.8|5491|5493.8|5491|5493.6|5490.8|0
1610103470000|2021-01-08 10:57:50|5494.1|5491.3|5493.8|5491|5494.1|5491.3|5493.8|5491|21
1610103480000|2021-01-08 10:58:00|5494.1|5491.3|5494.3|5491.5|5494.6|5491.8|5493.8|5491|23
1610103490000|2021-01-08 10:58:10|5494.6|5491.8|5493.6|5490.8|5494.6|5491.8|5493.3|5490.5|7
1610103500000|2021-01-08 10:58:20|5493.1|5490.3|5492.8|5490|5493.4|5490.6|5492.8|5490|64
1610103510000|2021-01-08 10:58:30|5492.1|5489.3|5491.8|5489|5492.1|5489.3|5491.8|5489|53
1610103520000|2021-01-08 10:58:40|5491.6|5488.8|5491.8|5489|5491.8|5489|5491.6|5488.8|17
1610103530000|2021-01-08 10:58:50|||||||||40
1610103540000|2021-01-08 10:59:00|||||||||13
1610103550000|2021-01-08 10:59:10|5492.6|5489.8|5492.8|5490|5492.8|5490|5492.6|5489.8|12
1610103560000|2021-01-08 10:59:20|5491.8|5489|5491.8|5489|5491.8|5489|5491.8|5489|98
1610103570000|2021-01-08 10:59:30|5491.6|5488.8|5491.8|5489|5491.8|5489|5491.6|5488.8|1
1610103580000|2021-01-08 10:59:40|5492.4|5489.6|5491.8|5489|5492.8|5490|5491.8|5489|7
1610103590000|2021-01-08 10:59:50|5492.1|5489.3|5492.6|5489.8|5492.6|5489.8|5491.8|5489|12
1610103600000|2021-01-08 11:00:00|5492.8|5490|5491.8|5489|5492.8|5490|5491.8|5489|24
1610103610000|2021-01-08 11:00:10|||||||||4
1610103630000|2021-01-08 11:00:30|5490.8|5488|5490.6|5487.8|5490.8|5488|5490.6|5487.8|27
1610103640000|2021-01-08 11:00:40|5490.8|5488|5490.9|5488.1|5491.8|5489|5490.8|5488|55
1610103650000|2021-01-08 11:00:50|5490.8|5488|5489.8|5487|5490.8|5488|5489.8|5487|17
1610103660000|2021-01-08 11:01:00|5489.4|5486.6|5489.8|5487|5489.8|5487|5488.8|5486|8
1610103670000|2021-01-08 11:01:10|5489.3|5486.5|5488.8|5486|5489.6|5486.8|5488.8|5486|14
1610103680000|2021-01-08 11:01:20|5489.6|5486.8|5489.6|5486.8|5489.6|5486.8|5489.6|5486.8|1
1610103690000|2021-01-08 11:01:30|5489.8|5487|5489.8|5487|5489.8|5487|5489.8|5487|1
1610103700000|2021-01-08 11:01:40|5488.8|5486|5488.8|5486|5488.8|5486|5488.8|5486|28
1610103710000|2021-01-08 11:01:50|5489.1|5486.3|5488.1|5485.3|5489.6|5486.8|5487.8|5485|14
1610103720000|2021-01-08 11:02:00|5488.3|5485.5|5488.6|5485.8|5488.6|5485.8|5488.3|5485.5|2
1610103730000|2021-01-08 11:02:10|5488.8|5486|5490.6|5487.8|5490.6|5487.8|5488.8|5486|6
1610103740000|2021-01-08 11:02:20|5490.1|5487.3|5491.3|5488.5|5491.3|5488.5|5490.1|5487.3|8
1610103750000|2021-01-08 11:02:30|5490.8|5488|5490.8|5488|5490.8|5488|5490.8|5488|5
1610103760000|2021-01-08 11:02:40|5491.1|5488.3|5491.6|5488.8|5491.6|5488.8|5491.1|5488.3|10
1610103770000|2021-01-08 11:02:50|5491.3|5488.5|5491.6|5488.8|5491.6|5488.8|5491.3|5488.5|8
1610103780000|2021-01-08 11:03:00|5491.3|5488.5|5491.8|5489|5492.6|5489.8|5491.3|5488.5|22
1610103790000|2021-01-08 11:03:10|5492.1|5489.3|5493.1|5490.3|5493.4|5490.6|5491.8|5489|86
1610103800000|2021-01-08 11:03:20|5492.8|5490|5493.6|5490.8|5493.6|5490.8|5492.8|5490|6
1610103810000|2021-01-08 11:03:30|5493.1|5490.3|5492.8|5490|5493.1|5490.3|5492.8|5490|4
1610103840000|2021-01-08 11:04:00|5492.6|5489.8|5492.8|5490|5493.1|5490.3|5492.6|5489.8|5
1610103850000|2021-01-08 11:04:10|||||||||2
1610103860000|2021-01-08 11:04:20|5493.4|5490.6|5493.6|5490.8|5493.6|5490.8|5493.1|5490.3|12
1610103880000|2021-01-08 11:04:40|5493.8|5491|5493.1|5490.3|5493.8|5491|5493.1|5490.3|32
1610103890000|2021-01-08 11:04:50|5493.6|5490.8|5493.6|5490.8|5493.6|5490.8|5493.6|5490.8|39
1610103900000|2021-01-08 11:05:00|||||||||1
1610103920000|2021-01-08 11:05:20|5493.8|5491|5492.8|5490|5494.4|5491.6|5492.8|5490|46
1610103940000|2021-01-08 11:05:40|5492.6|5489.8|5492.6|5489.8|5492.6|5489.8|5492.6|5489.8|0
1610103960000|2021-01-08 11:06:00|5492.8|5490|5490.6|5487.8|5492.8|5490|5490.6|5487.8|28
1610103970000|2021-01-08 11:06:10|5489.8|5487|5490.6|5487.8|5490.6|5487.8|5489.8|5487|27
1610103980000|2021-01-08 11:06:20|5490.3|5487.5|5490.1|5487.3|5490.3|5487.5|5489.8|5487|2
1610103990000|2021-01-08 11:06:30|5490.6|5487.8|5490.6|5487.8|5490.6|5487.8|5490.1|5487.3|2
1610104000000|2021-01-08 11:06:40|5490.3|5487.5|5490.6|5487.8|5490.6|5487.8|5490.1|5487.3|1
1610104010000|2021-01-08 11:06:50|5491.1|5488.3|5491.1|5488.3|5491.6|5488.8|5491.1|5488.3|7
1610104020000|2021-01-08 11:07:00|5490.8|5488|5491.4|5488.6|5491.4|5488.6|5490.8|5488|2
1610104030000|2021-01-08 11:07:10|5491.8|5489|5491.1|5488.3|5491.8|5489|5490.8|5488|19
1610104040000|2021-01-08 11:07:20|5491.3|5488.5|5490.8|5488|5491.3|5488.5|5490.8|5488|2
1610104050000|2021-01-08 11:07:30|5491.4|5488.6|5491.8|5489|5491.8|5489|5491.4|5488.6|6
1610104060000|2021-01-08 11:07:40|5492.1|5489.3|5493.1|5490.3|5493.1|5490.3|5491.8|5489|26
1610104070000|2021-01-08 11:07:50|5492.8|5490|5492.8|5490|5493.1|5490.3|5492.8|5490|0
1610104080000|2021-01-08 11:08:00|5492.6|5489.8|5492.8|5490|5492.8|5490|5492.6|5489.8|3
1610104090000|2021-01-08 11:08:10|||||||||1
1610104110000|2021-01-08 11:08:30|5492.6|5489.8|5493.1|5490.3|5493.1|5490.3|5492.6|5489.8|1
1610104120000|2021-01-08 11:08:40|5492.8|5490|5491.8|5489|5492.8|5490|5491.8|5489|7
1610104130000|2021-01-08 11:08:50|5492.4|5489.6|5492.1|5489.3|5492.6|5489.8|5492.1|5489.3|1
1610104140000|2021-01-08 11:09:00|5492.4|5489.6|5492.6|5489.8|5492.6|5489.8|5492.4|5489.6|0
1610104150000|2021-01-08 11:09:10|||||||||25
1610104170000|2021-01-08 11:09:30|5492.4|5489.6|5491.8|5489|5492.4|5489.6|5491.8|5489|5
1610104180000|2021-01-08 11:09:40|5491.6|5488.8|5491.4|5488.6|5491.6|5488.8|5490.8|5488|55
1610104190000|2021-01-08 11:09:50|5491.6|5488.8|5491.6|5488.8|5491.6|5488.8|5490.8|5488|35
1610104200000|2021-01-08 11:10:00|5491.3|5488.5|5492.8|5490|5493.1|5490.3|5491.3|5488.5|15
1610104210000|2021-01-08 11:10:10|5493.1|5490.3|5494.8|5492|5495.6|5492.8|5492.8|5490|30
1610104220000|2021-01-08 11:10:20|5495.4|5492.6|5495.4|5492.6|5495.4|5492.6|5495.4|5492.6|73
1610104230000|2021-01-08 11:10:30|5495.1|5492.3|5493.6|5490.8|5495.1|5492.3|5493.6|5490.8|17
1610104240000|2021-01-08 11:10:40|5493.4|5490.6|5493.4|5490.6|5493.4|5490.6|5493.4|5490.6|0
1610104250000|2021-01-08 11:10:50|5493.6|5490.8|5493.1|5490.3|5493.6|5490.8|5492.8|5490|6
1610104260000|2021-01-08 11:11:00|5492.8|5490|5493.4|5490.6|5493.4|5490.6|5492.8|5490|4
1610104270000|2021-01-08 11:11:10|5493.6|5490.8|5493.6|5490.8|5493.6|5490.8|5493.6|5490.8|1
1610104290000|2021-01-08 11:11:30|5493.8|5491|5494.1|5491.3|5494.1|5491.3|5493.8|5491|2
1610104300000|2021-01-08 11:11:40|5494.4|5491.6|5494.6|5491.8|5494.6|5491.8|5494.4|5491.6|1
1610104310000|2021-01-08 11:11:50|5494.8|5492|5495.4|5492.6|5495.4|5492.6|5494.8|5492|19
1610104320000|2021-01-08 11:12:00|5495.1|5492.3|5495.1|5492.3|5495.1|5492.3|5495.1|5492.3|3
1610104330000|2021-01-08 11:12:10|5494.8|5492|5499.6|5496.8|5499.9|5497.1|5494.8|5492|877
1610104340000|2021-01-08 11:12:20|5499.4|5496.6|5499.1|5496.3|5499.4|5496.6|5498.4|5495.6|28
1610104350000|2021-01-08 11:12:30|5498.6|5495.8|5499.4|5496.6|5501.4|5498.6|5498.6|5495.8|110
1610104360000|2021-01-08 11:12:40|5499.6|5496.8|5499.4|5496.6|5499.6|5496.8|5499.1|5496.3|4
1610104370000|2021-01-08 11:12:50|5498.8|5496|5498.6|5495.8|5498.8|5496|5498.6|5495.8|12
1610104380000|2021-01-08 11:13:00|5498.1|5495.3|5497.4|5494.6|5498.1|5495.3|5497.4|5494.6|24
1610104390000|2021-01-08 11:13:10|5497.6|5494.8|5495.1|5492.3|5497.6|5494.8|5494.8|5492|140
1610104400000|2021-01-08 11:13:20|5495.6|5492.8|5495.6|5492.8|5495.6|5492.8|5495.6|5492.8|0
1610104410000|2021-01-08 11:13:30|5495.8|5493|5496.6|5493.8|5496.6|5493.8|5495.8|5493|9
1610104420000|2021-01-08 11:13:40|5496.1|5493.3|5496.8|5494|5496.8|5494|5496.1|5493.3|4
1610104430000|2021-01-08 11:13:50|||||||||10
1610104440000|2021-01-08 11:14:00|5496.6|5493.8|5494.8|5492|5496.6|5493.8|5494.8|5492|6
1610104450000|2021-01-08 11:14:10|5495.3|5492.5|5496.6|5493.8|5496.6|5493.8|5495.3|5492.5|34
1610104460000|2021-01-08 11:14:20|5496.8|5494|5496.8|5494|5496.8|5494|5496.8|5494|4
1610104470000|2021-01-08 11:14:30|5497.6|5494.8|5497.4|5494.6|5497.8|5495|5497.4|5494.6|30
1610104480000|2021-01-08 11:14:40|5496.8|5494|5496.8|5494|5497.4|5494.6|5496.8|5494|11
1610104490000|2021-01-08 11:14:50|5497.6|5494.8|5499.3|5496.5|5499.4|5496.6|5497.3|5494.5|77
1610104500000|2021-01-08 11:15:00|5499.1|5496.3|5499.1|5496.3|5499.6|5496.8|5497.8|5495|49
1610104510000|2021-01-08 11:15:10|5498.8|5496|5499.6|5496.8|5500.4|5497.6|5498.8|5496|23
1610104520000|2021-01-08 11:15:20|5499.1|5496.3|5499.6|5496.8|5499.6|5496.8|5499.1|5496.3|4
1610104530000|2021-01-08 11:15:30|5499.4|5496.6|5499.4|5496.6|5499.4|5496.6|5499.4|5496.6|0
1610104540000|2021-01-08 11:15:40|5499.9|5497.1|5499.9|5497.1|5499.9|5497.1|5499.6|5496.8|26
1610104550000|2021-01-08 11:15:50|5499.6|5496.8|5499.1|5496.3|5500.6|5497.8|5498.4|5495.6|26
1610104560000|2021-01-08 11:16:00|5499.4|5496.6|5499.6|5496.8|5499.6|5496.8|5499.1|5496.3|32
1610104570000|2021-01-08 11:16:10|5498.8|5496|5497.1|5494.3|5498.8|5496|5497.1|5494.3|8
1610104580000|2021-01-08 11:16:20|5497.4|5494.6|5497.4|5494.6|5497.4|5494.6|5497.1|5494.3|1
1610104590000|2021-01-08 11:16:30|5497.1|5494.3|5497.4|5494.6|5497.4|5494.6|5497.1|5494.3|5
1610104600000|2021-01-08 11:16:40|5496.9|5494.1|5497.4|5494.6|5497.4|5494.6|5496.9|5494.1|10
1610104610000|2021-01-08 11:16:50|||||||||1
1610104620000|2021-01-08 11:17:00|||||||||2
1610104630000|2021-01-08 11:17:10|5497.1|5494.3|5497.4|5494.6|5497.4|5494.6|5496.1|5493.3|76
1610104640000|2021-01-08 11:17:20|5497.1|5494.3|5496.9|5494.1|5497.4|5494.6|5496.9|5494.1|5
1610104650000|2021-01-08 11:17:30|5496.4|5493.6|5496.8|5494|5497.1|5494.3|5496.4|5493.6|15
1610104660000|2021-01-08 11:17:40|5496.6|5493.8|5496.6|5493.8|5496.6|5493.8|5496.6|5493.8|0
1610104670000|2021-01-08 11:17:50|5496.8|5494|5496.6|5493.8|5497.4|5494.6|5496.6|5493.8|3
1610104680000|2021-01-08 11:18:00|5497.1|5494.3|5497.4|5494.6|5497.4|5494.6|5497.1|5494.3|12
1610104690000|2021-01-08 11:18:10|5496.8|5494|5497.4|5494.6|5497.6|5494.8|5496.6|5493.8|111
1610104700000|2021-01-08 11:18:20|5497.1|5494.3|5496.1|5493.3|5497.1|5494.3|5494.8|5492|118
1610104710000|2021-01-08 11:18:30|5496.6|5493.8|5496.6|5493.8|5497.6|5494.8|5496.6|5493.8|20
1610104720000|2021-01-08 11:18:40|5496.1|5493.3|5496.1|5493.3|5496.1|5493.3|5496.1|5493.3|8
1610104740000|2021-01-08 11:19:00|5495.6|5492.8|5496.1|5493.3|5496.1|5493.3|5495.4|5492.6|3
1610104750000|2021-01-08 11:19:10|5496.4|5493.6|5496.1|5493.3|5496.6|5493.8|5495.8|5493|6
1610104760000|2021-01-08 11:19:20|5495.8|5493|5496.1|5493.3|5496.1|5493.3|5495.8|5493|3
1610104770000|2021-01-08 11:19:30|5496.4|5493.6|5494.1|5491.3|5496.4|5493.6|5493.8|5491|44
1610104780000|2021-01-08 11:19:40|5494.4|5491.6|5494.1|5491.3|5494.6|5491.8|5493.8|5491|3
1610104790000|2021-01-08 11:19:50|5493.8|5491|5494.6|5491.8|5494.6|5491.8|5493.8|5491|1
1610104800000|2021-01-08 11:20:00|5494.8|5492|5496.8|5494|5497.1|5494.3|5494.8|5492|178
1610104810000|2021-01-08 11:20:10|5496.4|5493.6|5496.6|5493.8|5496.6|5493.8|5495.8|5493|18
1610104820000|2021-01-08 11:20:20|5496.8|5494|5494.9|5492.1|5496.8|5494|5494.9|5492.1|14
1610104830000|2021-01-08 11:20:30|5494.8|5492|5495.1|5492.3|5495.6|5492.8|5494.8|5492|4
1610104840000|2021-01-08 11:20:40|5495.3|5492.5|5495.4|5492.6|5495.6|5492.8|5494.8|5492|17
1610104850000|2021-01-08 11:20:50|5495.8|5493|5495.6|5492.8|5496.1|5493.3|5495.6|5492.8|2
1610104860000|2021-01-08 11:21:00|5495.8|5493|5497.4|5494.6|5497.4|5494.6|5495.8|5493|9
1610104870000|2021-01-08 11:21:10|5497.6|5494.8|5497.8|5495|5498.1|5495.3|5497.6|5494.8|7
1610104880000|2021-01-08 11:21:20|5498.4|5495.6|5497.3|5494.5|5498.6|5495.8|5497.3|5494.5|31
1610104890000|2021-01-08 11:21:30|5497.6|5494.8|5497.4|5494.6|5497.8|5495|5497.2|5494.4|35
1610104900000|2021-01-08 11:21:40|5497.6|5494.8|5497.6|5494.8|5497.6|5494.8|5496.8|5494|5
1610104910000|2021-01-08 11:21:50|5497.4|5494.6|5497.6|5494.8|5497.6|5494.8|5497.4|5494.6|24
1610104920000|2021-01-08 11:22:00|5498.4|5495.6|5498.8|5496|5498.8|5496|5498.4|5495.6|13
1610104930000|2021-01-08 11:22:10|5498.6|5495.8|5498.6|5495.8|5498.6|5495.8|5498.6|5495.8|3
1610104940000|2021-01-08 11:22:20|5498.3|5495.5|5498.1|5495.3|5498.3|5495.5|5498.1|5495.3|4
1610104950000|2021-01-08 11:22:30|5498.6|5495.8|5498.6|5495.8|5498.6|5495.8|5498.6|5495.8|1
1610104960000|2021-01-08 11:22:40|5498.8|5496|5498.8|5496|5498.8|5496|5498.8|5496|24
1610104970000|2021-01-08 11:22:50|5498.4|5495.6|5497.6|5494.8|5498.4|5495.6|5497.6|5494.8|20
1610104990000|2021-01-08 11:23:10|5496.8|5494|5497.1|5494.3|5497.6|5494.8|5496.8|5494|9
1610105000000|2021-01-08 11:23:20|5497.3|5494.5|5497.8|5495|5497.8|5495|5497.3|5494.5|184
1610105010000|2021-01-08 11:23:30|5497.6|5494.8|5497.6|5494.8|5497.6|5494.8|5497.6|5494.8|0
1610105020000|2021-01-08 11:23:40|5496.9|5494.1|5497.4|5494.6|5497.4|5494.6|5496.9|5494.1|12
1610105030000|2021-01-08 11:23:50|5497.8|5495|5497.8|5495|5497.8|5495|5497.6|5494.8|6
1610105040000|2021-01-08 11:24:00|5497.6|5494.8|5497.6|5494.8|5497.6|5494.8|5497.6|5494.8|0
1610105050000|2021-01-08 11:24:10|5498.2|5495.4|5498.6|5495.8|5498.8|5496|5498.2|5495.4|797
1610105060000|2021-01-08 11:24:20|5498.4|5495.6|5498.4|5495.6|5498.6|5495.8|5498.4|5495.6|235
1610105070000|2021-01-08 11:24:30|||||||||26
1610105080000|2021-01-08 11:24:40|5498.6|5495.8|5498.6|5495.8|5498.6|5495.8|5498.6|5495.8|61
1610105090000|2021-01-08 11:24:50|5498.4|5495.6|5497.4|5494.6|5498.4|5495.6|5497.1|5494.3|47
1610105100000|2021-01-08 11:25:00|5497.1|5494.3|5497.4|5494.6|5497.4|5494.6|5497.1|5494.3|0
1610105110000|2021-01-08 11:25:10|5496.8|5494|5496.4|5493.6|5497.1|5494.3|5496.4|5493.6|12
1610105120000|2021-01-08 11:25:20|5496.9|5494.1|5496.9|5494.1|5496.9|5494.1|5496.9|5494.1|7
1610105130000|2021-01-08 11:25:30|5497.2|5494.4|5497.2|5494.4|5497.2|5494.4|5497.2|5494.4|2
1610105140000|2021-01-08 11:25:40|5496.9|5494.1|5496.9|5494.1|5496.9|5494.1|5496.4|5493.6|15
1610105150000|2021-01-08 11:25:50|5496.6|5493.8|5498.4|5495.6|5498.4|5495.6|5496.6|5493.8|50
1610105160000|2021-01-08 11:26:00|||||||||39
1610105170000|2021-01-08 11:26:10|5500.4|5497.6|5500.4|5497.6|5501.1|5498.3|5500.2|5497.4|87
1610105180000|2021-01-08 11:26:20|5500.2|5497.4|5500.4|5497.6|5500.4|5497.6|5500.2|5497.4|32
1610105190000|2021-01-08 11:26:30|5500.7|5497.9|5501.2|5498.4|5501.4|5498.6|5500.4|5497.6|71
1610105200000|2021-01-08 11:26:40|5500.7|5497.9|5500.7|5497.9|5502.1|5499.3|5500.4|5497.6|28
1610105210000|2021-01-08 11:26:50|5501.2|5498.4|5501.2|5498.4|5501.2|5498.4|5501.2|5498.4|9
1610105220000|2021-01-08 11:27:00|5501.4|5498.6|5502.2|5499.4|5502.2|5499.4|5501.4|5498.6|13
1610105230000|2021-01-08 11:27:10|5502.1|5499.3|5507.2|5504.4|5508.1|5505.3|5502.1|5499.3|360
1610105240000|2021-01-08 11:27:20|5507.1|5504.3|5508.1|5505.3|5508.1|5505.3|5507.1|5504.3|69
1610105250000|2021-01-08 11:27:30|5509.4|5506.6|5508.7|5505.9|5510.1|5507.3|5508.2|5505.4|236
1610105260000|2021-01-08 11:27:40|5508.4|5505.6|5508.7|5505.9|5509.7|5506.9|5508.4|5505.6|17
1610105270000|2021-01-08 11:27:50|5509.1|5506.3|5511.4|5508.6|5512.1|5509.3|5509.1|5506.3|136
1610105280000|2021-01-08 11:28:00|5512.1|5509.3|5512.1|5509.3|5513.1|5510.3|5511.7|5508.9|168
1610105290000|2021-01-08 11:28:10|5512.2|5509.4|5512.4|5509.6|5513.2|5510.4|5511.7|5508.9|37
1610105300000|2021-01-08 11:28:20|5511.7|5508.9|5512.2|5509.4|5512.2|5509.4|5511.4|5508.6|21
1610105310000|2021-01-08 11:28:30|5512.4|5509.6|5512.4|5509.6|5513.1|5510.3|5512.4|5509.6|45
1610105320000|2021-01-08 11:28:40|||||||||8
1610105330000|2021-01-08 11:28:50|5512.9|5510.1|5514.9|5512.1|5514.9|5512.1|5512.4|5509.6|111
1610105340000|2021-01-08 11:29:00|5515.2|5512.4|5515.4|5512.6|5515.4|5512.6|5514.4|5511.6|29
1610105350000|2021-01-08 11:29:10|5514.7|5511.9|5514.4|5511.6|5515.2|5512.4|5514.4|5511.6|22
1610105360000|2021-01-08 11:29:20|5514.2|5511.4|5512.4|5509.6|5514.2|5511.4|5512.2|5509.4|79
1610105370000|2021-01-08 11:29:30|5512.2|5509.4|5515.7|5512.9|5515.7|5512.9|5511.1|5508.3|229
1610105380000|2021-01-08 11:29:40|5515.4|5512.6|5515.7|5512.9|5515.7|5512.9|5515.2|5512.4|15
1610105390000|2021-01-08 11:29:50|5515.4|5512.6|5515.2|5512.4|5515.4|5512.6|5515.2|5512.4|0
1610105400000|2021-01-08 11:30:00|5515.4|5512.6|5514.2|5511.4|5515.4|5512.6|5514.2|5511.4|17
1610105410000|2021-01-08 11:30:10|5514.1|5511.3|5515.1|5512.3|5515.1|5512.3|5513.7|5510.9|33
1610105420000|2021-01-08 11:30:20|5515.4|5512.6|5515.2|5512.4|5515.4|5512.6|5515.1|5512.3|25
1610105430000|2021-01-08 11:30:30|5515.1|5512.3|5513.4|5510.6|5515.1|5512.3|5513.4|5510.6|10
1610105440000|2021-01-08 11:30:40|5514.1|5511.3|5513.7|5510.9|5514.2|5511.4|5513.7|5510.9|4
1610105450000|2021-01-08 11:30:50|5514.1|5511.3|5514.4|5511.6|5514.4|5511.6|5513.7|5510.9|12
1610105460000|2021-01-08 11:31:00|5514.1|5511.3|5514.2|5511.4|5514.2|5511.4|5513.4|5510.6|15
1610105470000|2021-01-08 11:31:10|5514.4|5511.6|5514.1|5511.3|5515.7|5512.9|5514.1|5511.3|65
1610105480000|2021-01-08 11:31:20|5513.4|5510.6|5513.1|5510.3|5513.4|5510.6|5512.2|5509.4|25
1610105490000|2021-01-08 11:31:30|5512.2|5509.4|5510.2|5507.4|5512.2|5509.4|5509.2|5506.4|75
1610105500000|2021-01-08 11:31:40|5510.7|5507.9|5510.7|5507.9|5510.7|5507.9|5509.4|5506.6|28
1610105510000|2021-01-08 11:31:50|5510.2|5507.4|5510.1|5507.3|5510.2|5507.4|5509.7|5506.9|0
1610105520000|2021-01-08 11:32:00|5509.7|5506.9|5508.2|5505.4|5509.7|5506.9|5508.2|5505.4|15
1610105530000|2021-01-08 11:32:10|5508.1|5505.3|5509.7|5506.9|5509.7|5506.9|5508.1|5505.3|11
1610105540000|2021-01-08 11:32:20|5509.4|5506.6|5511.4|5508.6|5512.1|5509.3|5509.4|5506.6|111
1610105550000|2021-01-08 11:32:30|5511.7|5508.9|5510.7|5507.9|5511.7|5508.9|5510.7|5507.9|8
1610105560000|2021-01-08 11:32:40|5511.1|5508.3|5511.2|5508.4|5511.2|5508.4|5511.1|5508.3|0
1610105570000|2021-01-08 11:32:50|5511.1|5508.3|5510.2|5507.4|5511.1|5508.3|5510.2|5507.4|2
1610105580000|2021-01-08 11:33:00|5510.4|5507.6|5512.1|5509.3|5512.1|5509.3|5510.4|5507.6|13
1610105590000|2021-01-08 11:33:10|5511.9|5509.1|5511.4|5508.6|5511.9|5509.1|5511.4|5508.6|1
1610105600000|2021-01-08 11:33:20|5511.2|5508.4|5510.7|5507.9|5511.2|5508.4|5510.4|5507.6|8
1610105610000|2021-01-08 11:33:30|5511.1|5508.3|5511.4|5508.6|5511.4|5508.6|5511.1|5508.3|3
1610105620000|2021-01-08 11:33:40|5511.2|5508.4|5511.2|5508.4|5511.2|5508.4|5511.2|5508.4|0
1610105630000|2021-01-08 11:33:50|5511.4|5508.6|5512.4|5509.6|5512.7|5509.9|5511.4|5508.6|5
1610105640000|2021-01-08 11:34:00|5512.7|5509.9|5513.4|5510.6|5513.4|5510.6|5512.7|5509.9|12
1610105650000|2021-01-08 11:34:10|5514.1|5511.3|5514.4|5511.6|5514.4|5511.6|5514.1|5511.3|6
1610105660000|2021-01-08 11:34:20|5513.2|5510.4|5512.2|5509.4|5513.2|5510.4|5512.2|5509.4|19
1610105670000|2021-01-08 11:34:30|5511.9|5509.1|5511.4|5508.6|5512.2|5509.4|5511.4|5508.6|3
1610105680000|2021-01-08 11:34:40|5511.7|5508.9|5510.4|5507.6|5511.9|5509.1|5510.2|5507.4|16
1610105690000|2021-01-08 11:34:50|5510.2|5507.4|5510.2|5507.4|5510.2|5507.4|5510.1|5507.3|23
1610105700000|2021-01-08 11:35:00|5510.1|5507.3|5510.7|5507.9|5510.7|5507.9|5510.1|5507.3|18
1610105720000|2021-01-08 11:35:20|5510.4|5507.6|5510.9|5508.1|5511.2|5508.4|5510.4|5507.6|47
1610105730000|2021-01-08 11:35:30|5511.2|5508.4|5511.4|5508.6|5511.9|5509.1|5510.9|5508.1|14
1610105740000|2021-01-08 11:35:40|5510.4|5507.6|5510.7|5507.9|5511.2|5508.4|5510.4|5507.6|21
1610105750000|2021-01-08 11:35:50|5510.4|5507.6|5510.7|5507.9|5511.1|5508.3|5510.4|5507.6|3
1610105760000|2021-01-08 11:36:00|5511.1|5508.3|5512.1|5509.3|5512.1|5509.3|5511.1|5508.3|14
1610105770000|2021-01-08 11:36:10|5512.2|5509.4|5512.1|5509.3|5512.2|5509.4|5512.1|5509.3|1
1610105780000|2021-01-08 11:36:20|5512.2|5509.4|5512.2|5509.4|5512.2|5509.4|5512.2|5509.4|5
1610105790000|2021-01-08 11:36:30|5512.1|5509.3|5511.7|5508.9|5512.2|5509.4|5511.4|5508.6|18
1610105800000|2021-01-08 11:36:40|5511.4|5508.6|5511.1|5508.3|5511.4|5508.6|5510.7|5507.9|2
1610105810000|2021-01-08 11:36:50|5510.7|5507.9|5510.4|5507.6|5511.1|5508.3|5510.4|5507.6|12
1610105820000|2021-01-08 11:37:00|5510.2|5507.4|5511.2|5508.4|5511.2|5508.4|5510.2|5507.4|13
1610105830000|2021-01-08 11:37:10|5513.4|5510.6|5515.1|5512.3|5515.1|5512.3|5513.4|5510.6|191
1610105840000|2021-01-08 11:37:20|5514.4|5511.6|5514.4|5511.6|5514.4|5511.6|5514.4|5511.6|5
1610105850000|2021-01-08 11:37:30|5514.2|5511.4|5513.4|5510.6|5514.2|5511.4|5513.4|5510.6|4
1610105860000|2021-01-08 11:37:40|5513.2|5510.4|5513.1|5510.3|5513.2|5510.4|5512.4|5509.6|8
1610105870000|2021-01-08 11:37:50|5513.2|5510.4|5513.2|5510.4|5513.2|5510.4|5513.2|5510.4|3
1610105880000|2021-01-08 11:38:00|5513.7|5510.9|5514.2|5511.4|5514.2|5511.4|5513.7|5510.9|11
1610105890000|2021-01-08 11:38:10|5514.4|5511.6|5514.4|5511.6|5514.4|5511.6|5514.4|5511.6|0
1610105900000|2021-01-08 11:38:20|5514.7|5511.9|5514.4|5511.6|5515.2|5512.4|5514.4|5511.6|9
1610105910000|2021-01-08 11:38:30|5514.2|5511.4|5516.1|5513.3|5516.4|5513.6|5514.2|5511.4|36
1610105920000|2021-01-08 11:38:40|5516.2|5513.4|5516.4|5513.6|5517.1|5514.3|5516.2|5513.4|8
1610105930000|2021-01-08 11:38:50|5516.2|5513.4|5517.1|5514.3|5517.4|5514.6|5516.2|5513.4|24
1610105940000|2021-01-08 11:39:00|5517.2|5514.4|5518.1|5515.3|5518.1|5515.3|5517.2|5514.4|95
1610105950000|2021-01-08 11:39:10|5517.7|5514.9|5516.4|5513.6|5517.7|5514.9|5516.1|5513.3|89
1610105960000|2021-01-08 11:39:20|5516.2|5513.4|5516.4|5513.6|5516.9|5514.1|5516.2|5513.4|2
1610105970000|2021-01-08 11:39:30|5517.1|5514.3|5517.4|5514.6|5517.7|5514.9|5517.1|5514.3|9
1610105980000|2021-01-08 11:39:40|5517.2|5514.4|5517.2|5514.4|5517.2|5514.4|5517.2|5514.4|0
1610105990000|2021-01-08 11:39:50|5517.1|5514.3|5516.7|5513.9|5517.1|5514.3|5516.2|5513.4|5
1610106000000|2021-01-08 11:40:00|5517.1|5514.3|5517.4|5514.6|5517.7|5514.9|5516.6|5513.8|54
1610106010000|2021-01-08 11:40:10|5517.1|5514.3|5516.7|5513.9|5517.1|5514.3|5516.7|5513.9|46
1610106020000|2021-01-08 11:40:20|5517.1|5514.3|5517.1|5514.3|5517.1|5514.3|5517.1|5514.3|4
1610106030000|2021-01-08 11:40:30|5517.6|5514.8|5518.4|5515.6|5519.1|5516.3|5517.6|5514.8|174
1610106040000|2021-01-08 11:40:40|5518.2|5515.4|5519.1|5516.3|5519.1|5516.3|5518.1|5515.3|706
1610106050000|2021-01-08 11:40:50|5518.6|5515.8|5518.1|5515.3|5519.1|5516.3|5518.1|5515.3|5
1610106060000|2021-01-08 11:41:00|5518.4|5515.6|5518.1|5515.3|5519.1|5516.3|5518.1|5515.3|22
1610106070000|2021-01-08 11:41:10|||||||||1
1610106080000|2021-01-08 11:41:20|5518.4|5515.6|5520.9|5518.1|5521.2|5518.4|5518.2|5515.4|377
1610106090000|2021-01-08 11:41:30|5521.1|5518.3|5520.4|5517.6|5521.1|5518.3|5520.1|5517.3|19
1610106100000|2021-01-08 11:41:40|5520.7|5517.9|5520.1|5517.3|5520.7|5517.9|5520.1|5517.3|3
1610106110000|2021-01-08 11:41:50|5520.4|5517.6|5520.1|5517.3|5520.4|5517.6|5520.1|5517.3|10
1610106120000|2021-01-08 11:42:00|5520.4|5517.6|5520.1|5517.3|5520.4|5517.6|5520.1|5517.3|1
1610106130000|2021-01-08 11:42:10|5520.4|5517.6|5520.4|5517.6|5520.4|5517.6|5520.1|5517.3|0
1610106140000|2021-01-08 11:42:20|5520.7|5517.9|5520.1|5517.3|5520.9|5518.1|5520.1|5517.3|4
1610106150000|2021-01-08 11:42:30|5520.4|5517.6|5520.9|5518.1|5520.9|5518.1|5520.1|5517.3|39
1610106160000|2021-01-08 11:42:40|5520.4|5517.6|5520.1|5517.3|5520.4|5517.6|5520.1|5517.3|10
1610106170000|2021-01-08 11:42:50|5520.4|5517.6|5521.1|5518.3|5521.1|5518.3|5520.4|5517.6|21
1610106180000|2021-01-08 11:43:00|5521.2|5518.4|5521.9|5519.1|5522.1|5519.3|5521.1|5518.3|114
1610106190000|2021-01-08 11:43:10|||||||||4
1610106200000|2021-01-08 11:43:20|5522.1|5519.3|5521.7|5518.9|5522.1|5519.3|5521.7|5518.9|10
1610106210000|2021-01-08 11:43:30|5521.9|5519.1|5522.1|5519.3|5522.1|5519.3|5521.1|5518.3|40
1610106220000|2021-01-08 11:43:40|5521.1|5518.3|5521.1|5518.3|5522.1|5519.3|5521.1|5518.3|22
1610106230000|2021-01-08 11:43:50|5521.6|5518.8|5520.1|5517.3|5521.6|5518.8|5520.1|5517.3|112
1610106240000|2021-01-08 11:44:00|5519.9|5517.1|5518.1|5515.3|5519.9|5517.1|5517.1|5514.3|32
1610106250000|2021-01-08 11:44:10|5518.9|5516.1|5520.1|5517.3|5520.7|5517.9|5518.9|5516.1|16
1610106260000|2021-01-08 11:44:20|5520.4|5517.6|5520.1|5517.3|5520.4|5517.6|5520.1|5517.3|6
1610106270000|2021-01-08 11:44:30|5519.9|5517.1|5519.9|5517.1|5519.9|5517.1|5519.9|5517.1|7
1610106280000|2021-01-08 11:44:40|5520.1|5517.3|5521.1|5518.3|5521.1|5518.3|5520.1|5517.3|25
1610106290000|2021-01-08 11:44:50|||||||||28
1610106300000|2021-01-08 11:45:00|5520.1|5517.3|5520.1|5517.3|5520.4|5517.6|5519.9|5517.1|14
1610106310000|2021-01-08 11:45:10|5520.4|5517.6|5519.1|5516.3|5520.6|5517.8|5519.1|5516.3|10
1610106320000|2021-01-08 11:45:20|5519.4|5516.6|5518.9|5516.1|5519.4|5516.6|5518.9|5516.1|14
1610106330000|2021-01-08 11:45:30|5519.1|5516.3|5519.1|5516.3|5519.1|5516.3|5519.1|5516.3|1
1610106340000|2021-01-08 11:45:40|5519.6|5516.8|5519.6|5516.8|5519.6|5516.8|5519.6|5516.8|4
1610106350000|2021-01-08 11:45:50|5519.9|5517.1|5519.1|5516.3|5520.4|5517.6|5519.1|5516.3|8
1610106360000|2021-01-08 11:46:00|5519.4|5516.6|5519.4|5516.6|5519.6|5516.8|5519.1|5516.3|13
1610106370000|2021-01-08 11:46:10|5519.1|5516.3|5518.4|5515.6|5519.9|5517.1|5518.1|5515.3|38
1610106380000|2021-01-08 11:46:20|5518.1|5515.3|5518.1|5515.3|5518.4|5515.6|5518.1|5515.3|0
1610106390000|2021-01-08 11:46:30|5518.7|5515.9|5519.1|5516.3|5519.7|5516.9|5518.7|5515.9|17
1610106400000|2021-01-08 11:46:40|||||||||1
1610106410000|2021-01-08 11:46:50|5518.7|5515.9|5516.1|5513.3|5518.9|5516.1|5516.1|5513.3|46
1610106420000|2021-01-08 11:47:00|5516.4|5513.6|5517.9|5515.1|5517.9|5515.1|5516.4|5513.6|23
1610106430000|2021-01-08 11:47:10|5518.1|5515.3|5518.1|5515.3|5518.4|5515.6|5517.9|5515.1|34
1610106440000|2021-01-08 11:47:20|5517.7|5514.9|5518.1|5515.3|5518.7|5515.9|5517.6|5514.8|39
1610106450000|2021-01-08 11:47:30|5518.4|5515.6|5518.9|5516.1|5518.9|5516.1|5518.4|5515.6|5
1610106460000|2021-01-08 11:47:40|5518.1|5515.3|5517.1|5514.3|5518.1|5515.3|5516.9|5514.1|108
1610106470000|2021-01-08 11:47:50|5517.4|5514.6|5516.6|5513.8|5517.4|5514.6|5516.6|5513.8|3
1610106480000|2021-01-08 11:48:00|5516.4|5513.6|5517.9|5515.1|5517.9|5515.1|5516.4|5513.6|5
1610106490000|2021-01-08 11:48:10|5518.1|5515.3|5517.4|5514.6|5518.1|5515.3|5517.1|5514.3|19
1610106500000|2021-01-08 11:48:20|5517.1|5514.3|5517.1|5514.3|5517.4|5514.6|5517.1|5514.3|1
1610106510000|2021-01-08 11:48:30|5516.4|5513.6|5517.9|5515.1|5518.1|5515.3|5516.4|5513.6|8
1610106520000|2021-01-08 11:48:40|5517.6|5514.8|5516.4|5513.6|5517.6|5514.8|5516.4|5513.6|37
1610106530000|2021-01-08 11:48:50|5516.9|5514.1|5516.9|5514.1|5516.9|5514.1|5516.4|5513.6|23
1610106540000|2021-01-08 11:49:00|5516.4|5513.6|5517.1|5514.3|5517.4|5514.6|5516.4|5513.6|18
1610106550000|2021-01-08 11:49:10|5517.4|5514.6|5517.1|5514.3|5517.4|5514.6|5517.1|5514.3|3
1610106560000|2021-01-08 11:49:20|5516.9|5514.1|5516.1|5513.3|5516.9|5514.1|5515.1|5512.3|50
1610106570000|2021-01-08 11:49:30|5515.9|5513.1|5516.1|5513.3|5516.1|5513.3|5515.9|5513.1|1
1610106580000|2021-01-08 11:49:40|5516.4|5513.6|5516.1|5513.3|5516.4|5513.6|5516.1|5513.3|17
1610106590000|2021-01-08 11:49:50|5516.4|5513.6|5516.7|5513.9|5516.7|5513.9|5516.4|5513.6|0
1610106600000|2021-01-08 11:50:00|5516.9|5514.1|5516.4|5513.6|5516.9|5514.1|5516.4|5513.6|6
1610106610000|2021-01-08 11:50:10|5516.7|5513.9|5516.9|5514.1|5516.9|5514.1|5516.7|5513.9|0
1610106620000|2021-01-08 11:50:20|5516.4|5513.6|5516.4|5513.6|5516.4|5513.6|5516.4|5513.6|7
1610106630000|2021-01-08 11:50:30|5516.1|5513.3|5516.1|5513.3|5516.9|5514.1|5516.1|5513.3|7
1610106640000|2021-01-08 11:50:40|5515.9|5513.1|5515.1|5512.3|5515.9|5513.1|5515.1|5512.3|6
1610106650000|2021-01-08 11:50:50|5515.6|5512.8|5515.9|5513.1|5515.9|5513.1|5515.6|5512.8|2
1610106660000|2021-01-08 11:51:00|5516.1|5513.3|5517.1|5514.3|5517.1|5514.3|5516.1|5513.3|16
1610106670000|2021-01-08 11:51:10|5517.7|5514.9|5518.1|5515.3|5518.1|5515.3|5517.7|5514.9|18
1610106680000|2021-01-08 11:51:20|5518.9|5516.1|5518.9|5516.1|5519.6|5516.8|5518.4|5515.6|18
1610106690000|2021-01-08 11:51:30|5519.4|5516.6|5519.1|5516.3|5519.4|5516.6|5519.1|5516.3|2
1610106700000|2021-01-08 11:51:40|||||||||1
1610106710000|2021-01-08 11:51:50|5519.7|5516.9|5519.4|5516.6|5519.7|5516.9|5519.4|5516.6|8
1610106720000|2021-01-08 11:52:00|5519.7|5516.9|5519.7|5516.9|5520.4|5517.6|5519.1|5516.3|24
1610106730000|2021-01-08 11:52:10|5520|5517.2|5521.7|5518.9|5521.7|5518.9|5519.7|5516.9|49
1610106740000|2021-01-08 11:52:20|||||||||1
1610106760000|2021-01-08 11:52:40|5521.9|5519.1|5521.7|5518.9|5521.9|5519.1|5521.7|5518.9|42
1610106770000|2021-01-08 11:52:50|5521.1|5518.3|5521.7|5518.9|5521.7|5518.9|5521.1|5518.3|10
1610106780000|2021-01-08 11:53:00|5521.9|5519.1|5521.1|5518.3|5521.9|5519.1|5520.9|5518.1|12
1610106790000|2021-01-08 11:53:10|5520.7|5517.9|5520.7|5517.9|5520.7|5517.9|5520.4|5517.6|1
1610106800000|2021-01-08 11:53:20|5520.9|5518.1|5521.1|5518.3|5521.1|5518.3|5520.9|5518.1|24
1610106820000|2021-01-08 11:53:40|5520.9|5518.1|5522.7|5519.9|5522.7|5519.9|5520.9|5518.1|23
1610106830000|2021-01-08 11:53:50|5522.9|5520.1|5522.7|5519.9|5523.7|5520.9|5522.7|5519.9|114
1610106840000|2021-01-08 11:54:00|5522.9|5520.1|5518.4|5515.6|5523.7|5520.9|5518.4|5515.6|124
1610106850000|2021-01-08 11:54:10|5518.7|5515.9|5512.7|5509.9|5518.7|5515.9|5512.4|5509.6|117
1610106860000|2021-01-08 11:54:20|5512.4|5509.6|5508.7|5505.9|5512.7|5509.9|5508.7|5505.9|345
1610106870000|2021-01-08 11:54:30|5508.9|5506.1|5510.7|5507.9|5510.7|5507.9|5508.9|5506.1|53
1610106880000|2021-01-08 11:54:40|5511.1|5508.3|5514.9|5512.1|5514.9|5512.1|5511.1|5508.3|45
1610106890000|2021-01-08 11:54:50|5514.1|5511.3|5514.7|5511.9|5514.7|5511.9|5513.9|5511.1|170
1610106900000|2021-01-08 11:55:00|5514.9|5512.1|5513.9|5511.1|5514.9|5512.1|5513.1|5510.3|21
1610106910000|2021-01-08 11:55:10|5513.1|5510.3|5513.4|5510.6|5513.4|5510.6|5513.1|5510.3|7
1610106920000|2021-01-08 11:55:20|5513.1|5510.3|5512.7|5509.9|5513.4|5510.6|5512.7|5509.9|14
1610106930000|2021-01-08 11:55:30|5512.9|5510.1|5516.1|5513.3|5516.1|5513.3|5512.9|5510.1|22
1610106940000|2021-01-08 11:55:40|5515.9|5513.1|5517.1|5514.3|5517.4|5514.6|5514.4|5511.6|20
1610106950000|2021-01-08 11:55:50|5517.4|5514.6|5517.1|5514.3|5517.4|5514.6|5517.1|5514.3|5
1610106960000|2021-01-08 11:56:00|5516.9|5514.1|5518.4|5515.6|5518.7|5515.9|5516.9|5514.1|7
1610106970000|2021-01-08 11:56:10|5517.1|5514.3|5516.1|5513.3|5517.1|5514.3|5515.9|5513.1|12
1610106980000|2021-01-08 11:56:20|5516.7|5513.9|5515.9|5513.1|5516.7|5513.9|5515.9|5513.1|1
1610106990000|2021-01-08 11:56:30|5515.7|5512.9|5516.1|5513.3|5516.9|5514.1|5515.7|5512.9|39
1610107000000|2021-01-08 11:56:40|5517.1|5514.3|5518.7|5515.9|5518.7|5515.9|5517.1|5514.3|119
1610107010000|2021-01-08 11:56:50|5519.4|5516.6|5519.1|5516.3|5519.4|5516.6|5519.1|5516.3|1
1610107020000|2021-01-08 11:57:00|5519.4|5516.6|5521.1|5518.3|5521.4|5518.6|5519.4|5516.6|9
1610107030000|2021-01-08 11:57:10|5520.1|5517.3|5523.4|5520.6|5524.1|5521.3|5520.1|5517.3|40
1610107040000|2021-01-08 11:57:20|5523.7|5520.9|5522.4|5519.6|5523.9|5521.1|5521.9|5519.1|19
1610107050000|2021-01-08 11:57:30|5522.6|5519.8|5522.1|5519.3|5522.9|5520.1|5522.1|5519.3|8
1610107060000|2021-01-08 11:57:40|5521.9|5519.1|5521.9|5519.1|5522.1|5519.3|5521.9|5519.1|1
1610107070000|2021-01-08 11:57:50|5520.9|5518.1|5522.1|5519.3|5523.1|5520.3|5520.1|5517.3|54
1610107080000|2021-01-08 11:58:00|5522.4|5519.6|5523.9|5521.1|5523.9|5521.1|5522.4|5519.6|16
1610107090000|2021-01-08 11:58:10|5524.1|5521.3|5524.1|5521.3|5524.1|5521.3|5524.1|5521.3|8
1610107100000|2021-01-08 11:58:20|5524.7|5521.9|5524.1|5521.3|5524.7|5521.9|5524.1|5521.3|26
1610107110000|2021-01-08 11:58:30|5525.1|5522.3|5522.1|5519.3|5525.1|5522.3|5522.1|5519.3|96
1610107120000|2021-01-08 11:58:40|5522.2|5519.4|5522.9|5520.1|5523.1|5520.3|5522.2|5519.4|7
1610107130000|2021-01-08 11:58:50|5523.7|5520.9|5524.4|5521.6|5524.4|5521.6|5523.7|5520.9|44
1610107140000|2021-01-08 11:59:00|5524.9|5522.1|5524.7|5521.9|5524.9|5522.1|5524.4|5521.6|4
1610107150000|2021-01-08 11:59:10|5524.9|5522.1|5524.4|5521.6|5524.9|5522.1|5524.4|5521.6|10
1610107160000|2021-01-08 11:59:20|5524.9|5522.1|5524.4|5521.6|5524.9|5522.1|5523.9|5521.1|9
1610107170000|2021-01-08 11:59:30|5524.1|5521.3|5524.4|5521.6|5524.9|5522.1|5524.1|5521.3|4
1610107180000|2021-01-08 11:59:40|5524.6|5521.8|5524.6|5521.8|5524.6|5521.8|5524.6|5521.8|2
1610107190000|2021-01-08 11:59:50|5524.4|5521.6|5520.9|5518.1|5524.4|5521.6|5520.9|5518.1|62
1610107200000|2021-01-08 12:00:00|5521.1|5518.3|5522.4|5519.6|5522.7|5519.9|5521.1|5518.3|19
1610107210000|2021-01-08 12:00:10|5522.9|5520.1|5522.1|5519.3|5523.6|5520.8|5522.1|5519.3|8
1610107220000|2021-01-08 12:00:20|5522.9|5520.1|5523.4|5520.6|5524.1|5521.3|5522.6|5519.8|15
1610107230000|2021-01-08 12:00:30|5523.9|5521.1|5523.4|5520.6|5523.9|5521.1|5523.4|5520.6|2
1610107240000|2021-01-08 12:00:40|5523.2|5520.4|5521.9|5519.1|5523.2|5520.4|5521.9|5519.1|7
1610107250000|2021-01-08 12:00:50|5520.9|5518.1|5520.1|5517.3|5521.1|5518.3|5520.1|5517.3|18
1610107260000|2021-01-08 12:01:00|5520.7|5517.9|5521.7|5518.9|5521.9|5519.1|5520.6|5517.8|29
1610107270000|2021-01-08 12:01:10|5521.9|5519.1|5521.7|5518.9|5521.9|5519.1|5521.1|5518.3|306
1610107280000|2021-01-08 12:01:20|5522.1|5519.3|5521.7|5518.9|5522.4|5519.6|5520.9|5518.1|30
1610107290000|2021-01-08 12:01:30|5522.1|5519.3|5521.1|5518.3|5522.4|5519.6|5520.9|5518.1|41
1610107300000|2021-01-08 12:01:40|5520.9|5518.1|5522.2|5519.4|5522.5|5519.7|5520.7|5517.9|325
1610107310000|2021-01-08 12:01:50|5521.9|5519.1|5521.9|5519.1|5521.9|5519.1|5521.7|5518.9|42
1610107320000|2021-01-08 12:02:00|5522.1|5519.3|5522.5|5519.7|5523.5|5520.7|5521.9|5519.1|63
1610107330000|2021-01-08 12:02:10|5522.7|5519.9|5518.7|5515.9|5522.7|5519.9|5518.7|5515.9|62
1610107340000|2021-01-08 12:02:20|5518.5|5515.7|5518.2|5515.4|5518.5|5515.7|5517.7|5514.9|8
1610107350000|2021-01-08 12:02:30|5518|5515.2|5518.5|5515.7|5518.5|5515.7|5517.7|5514.9|9
1610107360000|2021-01-08 12:02:40|5518.7|5515.9|5519.7|5516.9|5520.5|5517.7|5518.5|5515.7|65
1610107370000|2021-01-08 12:02:50|5520.4|5517.6|5520|5517.2|5520.4|5517.6|5519.7|5516.9|7
1610107380000|2021-01-08 12:03:00|5520.5|5517.7|5520.5|5517.7|5520.5|5517.7|5519.7|5516.9|26
1610107390000|2021-01-08 12:03:10|5519.9|5517.1|5520.7|5517.9|5522|5519.2|5519.4|5516.6|67
1610107400000|2021-01-08 12:03:20|5521|5518.2|5520|5517.2|5521|5518.2|5519.5|5516.7|24
1610107410000|2021-01-08 12:03:30|5520.4|5517.6|5520.2|5517.4|5520.5|5517.7|5520|5517.2|6
1610107420000|2021-01-08 12:03:40|5520.5|5517.7|5520|5517.2|5520.5|5517.7|5520|5517.2|4
1610107430000|2021-01-08 12:03:50|5519.7|5516.9|5519.7|5516.9|5520.5|5517.7|5519.7|5516.9|12
1610107440000|2021-01-08 12:04:00|5520|5517.2|5519.4|5516.6|5520.5|5517.7|5517.7|5514.9|187
1610107450000|2021-01-08 12:04:10|5519.5|5516.7|5519.2|5516.4|5520.4|5517.6|5518.9|5516.1|497
1610107460000|2021-01-08 12:04:20|5518.9|5516.1|5518.5|5515.7|5519.7|5516.9|5517.7|5514.9|64
1610107470000|2021-01-08 12:04:30|5517.7|5514.9|5518.7|5515.9|5519.4|5516.6|5517.7|5514.9|7
1610107480000|2021-01-08 12:04:40|5519.5|5516.7|5519.5|5516.7|5519.5|5516.7|5519.5|5516.7|1
1610107490000|2021-01-08 12:04:50|5519.4|5516.6|5517.2|5514.4|5519.4|5516.6|5516.7|5513.9|10
1610107500000|2021-01-08 12:05:00|5517|5514.2|5518.5|5515.7|5518.7|5515.9|5516.7|5513.9|14
1610107510000|2021-01-08 12:05:10|5518.7|5515.9|5519.7|5516.9|5520.5|5517.7|5518.7|5515.9|64
1610107520000|2021-01-08 12:05:20|5520.2|5517.4|5520.5|5517.7|5521.4|5518.6|5519.7|5516.9|128
1610107530000|2021-01-08 12:05:30|5520.7|5517.9|5517.7|5514.9|5522|5519.2|5517.7|5514.9|33
1610107540000|2021-01-08 12:05:40|5517.4|5514.6|5514|5511.2|5517.4|5514.6|5513.4|5510.6|562
1610107550000|2021-01-08 12:05:50|5513.4|5510.6|5513.4|5510.6|5514|5511.2|5511.4|5508.6|187
1610107560000|2021-01-08 12:06:00|5513.5|5510.7|5517|5514.2|5517|5514.2|5513.5|5510.7|62
1610107570000|2021-01-08 12:06:10|5517.4|5514.6|5518.7|5515.9|5519.4|5516.6|5516.2|5513.4|36
1610107580000|2021-01-08 12:06:20|5519.4|5516.6|5517.7|5514.9|5520|5517.2|5517.7|5514.9|177
1610107590000|2021-01-08 12:06:30|5518.4|5515.6|5517.1|5514.3|5519|5516.2|5517.1|5514.3|42
1610107600000|2021-01-08 12:06:40|5516.5|5513.7|5516.9|5514.1|5517|5514.2|5515.7|5512.9|27
1610107610000|2021-01-08 12:06:50|5517.5|5514.7|5517.5|5514.7|5517.5|5514.7|5517.2|5514.4|5
1610107620000|2021-01-08 12:07:00|5518|5515.2|5520.5|5517.7|5520.5|5517.7|5518|5515.2|21
1610107630000|2021-01-08 12:07:10|5521.4|5518.6|5521.7|5518.9|5522.5|5519.7|5521.2|5518.4|24
1610107640000|2021-01-08 12:07:20|5521.2|5518.4|5520.2|5517.4|5521.7|5518.9|5519.7|5516.9|17
1610107650000|2021-01-08 12:07:30|5520.5|5517.7|5520.2|5517.4|5520.5|5517.7|5520.2|5517.4|2
1610107660000|2021-01-08 12:07:40|5519.7|5516.9|5519.7|5516.9|5519.7|5516.9|5519.7|5516.9|0
1610107670000|2021-01-08 12:07:50|5520.7|5517.9|5519.7|5516.9|5520.7|5517.9|5519.7|5516.9|7
1610107680000|2021-01-08 12:08:00|5519.5|5516.7|5520.7|5517.9|5520.7|5517.9|5517.7|5514.9|123
1610107690000|2021-01-08 12:08:10|5519.9|5517.1|5519.5|5516.7|5519.9|5517.1|5518.7|5515.9|224
1610107700000|2021-01-08 12:08:20|5519.7|5516.9|5519.7|5516.9|5520.5|5517.7|5519.7|5516.9|2
1610107710000|2021-01-08 12:08:30|5519.5|5516.7|5520.7|5517.9|5520.7|5517.9|5519.5|5516.7|2
1610107720000|2021-01-08 12:08:40|5522.4|5519.6|5522|5519.2|5522.5|5519.7|5522|5519.2|15
1610107730000|2021-01-08 12:08:50|5522.4|5519.6|5522|5519.2|5522.5|5519.7|5522|5519.2|0
1610107740000|2021-01-08 12:09:00|5522.5|5519.7|5524.4|5521.6|5524.4|5521.6|5522|5519.2|16
1610107750000|2021-01-08 12:09:10|5524|5521.2|5523.5|5520.7|5524|5521.2|5521.5|5518.7|113
1610107760000|2021-01-08 12:09:20|5524|5521.2|5524.2|5521.4|5524.2|5521.4|5523.7|5520.9|9
1610107770000|2021-01-08 12:09:30|5524.5|5521.7|5524.7|5521.9|5524.7|5521.9|5524.5|5521.7|8
1610107780000|2021-01-08 12:09:40|||||||||58
1610107790000|2021-01-08 12:09:50|5525.5|5522.7|5530.4|5527.6|5530.7|5527.9|5525.5|5522.7|298
1610107800000|2021-01-08 12:10:00|5530.5|5527.7|5533.7|5530.9|5535.5|5532.7|5530.5|5527.7|166
1610107810000|2021-01-08 12:10:10|5533.5|5530.7|5533.5|5530.7|5534.7|5531.9|5532.2|5529.4|167
1610107820000|2021-01-08 12:10:20|5533.2|5530.4|5534.5|5531.7|5535.2|5532.4|5533.2|5530.4|34
1610107830000|2021-01-08 12:10:30|5534.2|5531.4|5533.2|5530.4|5535.7|5532.9|5533.2|5530.4|15
1610107840000|2021-01-08 12:10:40|5533.5|5530.7|5532.7|5529.9|5533.5|5530.7|5532.7|5529.9|25
1610107850000|2021-01-08 12:10:50|5532.5|5529.7|5531|5528.2|5532.5|5529.7|5530.7|5527.9|80
1610107860000|2021-01-08 12:11:00|5531.5|5528.7|5531|5528.2|5533.5|5530.7|5531|5528.2|34
1610107870000|2021-01-08 12:11:10|5530.7|5527.9|5530.5|5527.7|5531.5|5528.7|5530.5|5527.7|12
1610107880000|2021-01-08 12:11:20|5530.7|5527.9|5530.4|5527.6|5531.5|5528.7|5530.4|5527.6|116
1610107890000|2021-01-08 12:11:30|5530.5|5527.7|5530.4|5527.6|5530.5|5527.7|5530.4|5527.6|37
1610107900000|2021-01-08 12:11:40|5530.5|5527.7|5527.7|5524.9|5530.5|5527.7|5527.7|5524.9|43
1610107910000|2021-01-08 12:11:50|5528.9|5526.1|5527.4|5524.6|5529.5|5526.7|5526.4|5523.6|193
1610107920000|2021-01-08 12:12:00|5526.4|5523.6|5519.4|5516.6|5526.4|5523.6|5519.4|5516.6|244
1610107930000|2021-01-08 12:12:10|5519|5516.2|5517.9|5515.1|5519.4|5516.6|5516.4|5513.6|224
1610107940000|2021-01-08 12:12:20|5518.4|5515.6|5516.4|5513.6|5518.5|5515.7|5515.4|5512.6|91
1610107950000|2021-01-08 12:12:30|5517|5514.2|5517.5|5514.7|5518.4|5515.6|5516.4|5513.6|63
1610107960000|2021-01-08 12:12:40|5517.7|5514.9|5521.7|5518.9|5521.7|5518.9|5517.5|5514.7|90
1610107970000|2021-01-08 12:12:50|5522.5|5519.7|5522.5|5519.7|5524|5521.2|5522.5|5519.7|129
1610107980000|2021-01-08 12:13:00|5522.7|5519.9|5524.2|5521.4|5524.5|5521.7|5522.7|5519.9|20
1610107990000|2021-01-08 12:13:10|5523.9|5521.1|5524|5521.2|5525|5522.2|5523.7|5520.9|9
1610108000000|2021-01-08 12:13:20|5524.5|5521.7|5527.7|5524.9|5528.7|5525.9|5524.5|5521.7|292
1610108010000|2021-01-08 12:13:30|5527.5|5524.7|5527.2|5524.4|5528.5|5525.7|5527.2|5524.4|69
1610108020000|2021-01-08 12:13:40|5527|5524.2|5526.5|5523.7|5527.4|5524.6|5526.5|5523.7|21
1610108030000|2021-01-08 12:13:50|5526.4|5523.6|5524.5|5521.7|5526.5|5523.7|5524.2|5521.4|13
1610108040000|2021-01-08 12:14:00|5524.7|5521.9|5526.2|5523.4|5526.7|5523.9|5524.7|5521.9|65
1610108050000|2021-01-08 12:14:10|5526.7|5523.9|5524.5|5521.7|5527.5|5524.7|5524.2|5521.4|54
1610108060000|2021-01-08 12:14:20|5524.7|5521.9|5524.7|5521.9|5526.2|5523.4|5523.7|5520.9|57
1610108070000|2021-01-08 12:14:30|5524.5|5521.7|5524.7|5521.9|5524.7|5521.9|5524.5|5521.7|19
1610108080000|2021-01-08 12:14:40|5525.5|5522.7|5525.7|5522.9|5526.7|5523.9|5525.5|5522.7|50
1610108090000|2021-01-08 12:14:50|5525.5|5522.7|5525.5|5522.7|5525.5|5522.7|5525.5|5522.7|8
1610108100000|2021-01-08 12:15:00|5525.7|5522.9|5526.5|5523.7|5526.5|5523.7|5525.7|5522.9|32
1610108110000|2021-01-08 12:15:10|5526.7|5523.9|5527.7|5524.9|5528.2|5525.4|5526.7|5523.9|46
1610108120000|2021-01-08 12:15:20|5528.4|5525.6|5528.7|5525.9|5528.7|5525.9|5528.2|5525.4|28
1610108130000|2021-01-08 12:15:30|5529.2|5526.4|5529.2|5526.4|5529.5|5526.7|5529.2|5526.4|14
1610108140000|2021-01-08 12:15:40|5529.5|5526.7|5529.5|5526.7|5530.7|5527.9|5528.7|5525.9|65
1610108150000|2021-01-08 12:15:50|5529.7|5526.9|5529.7|5526.9|5530.2|5527.4|5529.7|5526.9|1
1610108160000|2021-01-08 12:16:00|5528.9|5526.1|5530.2|5527.4|5530.2|5527.4|5528.9|5526.1|36
1610108170000|2021-01-08 12:16:10|5529.7|5526.9|5530.7|5527.9|5532.5|5529.7|5529.7|5526.9|152
1610108180000|2021-01-08 12:16:20|5530.5|5527.7|5530.5|5527.7|5530.7|5527.9|5530.2|5527.4|10
1610108190000|2021-01-08 12:16:30|5530.2|5527.4|5531.5|5528.7|5531.5|5528.7|5530|5527.2|10
1610108200000|2021-01-08 12:16:40|5532.2|5529.4|5533|5530.2|5533.7|5530.9|5532.2|5529.4|102
1610108210000|2021-01-08 12:16:50|5532.7|5529.9|5533.7|5530.9|5533.7|5530.9|5532.7|5529.9|1
1610108220000|2021-01-08 12:17:00|5533.3|5530.5|5535.4|5532.6|5535.7|5532.9|5532.7|5529.9|85
1610108230000|2021-01-08 12:17:10|5534.9|5532.1|5534.5|5531.7|5534.9|5532.1|5534.3|5531.5|9
1610108240000|2021-01-08 12:17:20|5534.7|5531.9|5534.5|5531.7|5534.7|5531.9|5534.5|5531.7|38
1610108250000|2021-01-08 12:17:30|5534.3|5531.5|5533.5|5530.7|5534.5|5531.7|5533.5|5530.7|126
1610108260000|2021-01-08 12:17:40|5533.7|5530.9|5532.7|5529.9|5534.5|5531.7|5532.7|5529.9|88
1610108270000|2021-01-08 12:17:50|5532.5|5529.7|5534.7|5531.9|5535.7|5532.9|5532.5|5529.7|127
1610108280000|2021-01-08 12:18:00|5534.5|5531.7|5533.5|5530.7|5534.5|5531.7|5531.7|5528.9|219
1610108290000|2021-01-08 12:18:10|5533.7|5530.9|5530.7|5527.9|5533.7|5530.9|5530.7|5527.9|20
1610108300000|2021-01-08 12:18:20|5531|5528.2|5530.7|5527.9|5531.2|5528.4|5530.2|5527.4|9
1610108310000|2021-01-08 12:18:30|5530.4|5527.6|5530.7|5527.9|5530.7|5527.9|5528.7|5525.9|98
1610108320000|2021-01-08 12:18:40|5530.4|5527.6|5528.7|5525.9|5530.4|5527.6|5528.7|5525.9|64
1610108330000|2021-01-08 12:18:50|5528.9|5526.1|5529.7|5526.9|5529.7|5526.9|5528.9|5526.1|7
1610108340000|2021-01-08 12:19:00|5528.7|5525.9|5528.7|5525.9|5529.5|5526.7|5528.7|5525.9|17
1610108350000|2021-01-08 12:19:10|5527.9|5525.1|5526.7|5523.9|5527.9|5525.1|5526.7|5523.9|401
1610108360000|2021-01-08 12:19:20|5526.9|5524.1|5525.7|5522.9|5526.9|5524.1|5525.1|5522.3|37
1610108370000|2021-01-08 12:19:30|5525.5|5522.7|5524.7|5521.9|5525.5|5522.7|5524.7|5521.9|10
1610108380000|2021-01-08 12:19:40|5525.2|5522.4|5524.7|5521.9|5525.2|5522.4|5524.4|5521.6|31
1610108390000|2021-01-08 12:19:50|5523.7|5520.9|5523.9|5521.1|5524.4|5521.6|5523|5520.2|51
1610108400000|2021-01-08 12:20:00|5524.2|5521.4|5527.7|5524.9|5527.9|5525.1|5523.7|5520.9|102
1610108410000|2021-01-08 12:20:10|5527.4|5524.6|5527.2|5524.4|5527.9|5525.1|5526.7|5523.9|0
1610108420000|2021-01-08 12:20:20|5526.9|5524.1|5527.7|5524.9|5527.7|5524.9|5526.9|5524.1|7
1610108430000|2021-01-08 12:20:30|5527.4|5524.6|5527.7|5524.9|5527.7|5524.9|5527.4|5524.6|14
1610108440000|2021-01-08 12:20:40|5528.7|5525.9|5529.7|5526.9|5529.7|5526.9|5528.2|5525.4|3
1610108450000|2021-01-08 12:20:50|5529|5526.2|5527.9|5525.1|5529|5526.2|5527.9|5525.1|6
1610108460000|2021-01-08 12:21:00|5526.7|5523.9|5526.7|5523.9|5526.7|5523.9|5525.9|5523.1|21
1610108470000|2021-01-08 12:21:10|5525.7|5522.9|5525.4|5522.6|5525.9|5523.1|5525.4|5522.6|3
1610108480000|2021-01-08 12:21:20|5525.7|5522.9|5523.7|5520.9|5525.7|5522.9|5523.7|5520.9|15
1610108490000|2021-01-08 12:21:30|5524.4|5521.6|5522.9|5520.1|5524.4|5521.6|5522.9|5520.1|10
1610108500000|2021-01-08 12:21:40|5522.7|5519.9|5520.4|5517.6|5522.7|5519.9|5520.2|5517.4|60
1610108510000|2021-01-08 12:21:50|5520.2|5517.4|5512.9|5510.1|5520.2|5517.4|5512.7|5509.9|531
1610108520000|2021-01-08 12:22:00|5513|5510.2|5508.7|5505.9|5513.7|5510.9|5508.7|5505.9|258
1610108530000|2021-01-08 12:22:10|5509.3|5506.5|5514.7|5511.9|5514.7|5511.9|5509.3|5506.5|93
1610108540000|2021-01-08 12:22:20|5514.9|5512.1|5513.2|5510.4|5516.7|5513.9|5513.2|5510.4|48
1610108550000|2021-01-08 12:22:30|5513.7|5510.9|5514.7|5511.9|5514.7|5511.9|5513.7|5510.9|32
1610108560000|2021-01-08 12:22:40|5514.9|5512.1|5517.7|5514.9|5517.7|5514.9|5514.9|5512.1|22
1610108570000|2021-01-08 12:22:50|5517.4|5514.6|5518.4|5515.6|5518.7|5515.9|5517.4|5514.6|9
1610108580000|2021-01-08 12:23:00|5518.7|5515.9|5519.4|5516.6|5519.4|5516.6|5518.7|5515.9|14
1610108590000|2021-01-08 12:23:10|5518.9|5516.1|5518.7|5515.9|5518.9|5516.1|5516|5513.2|62
1610108600000|2021-01-08 12:23:20|5517.9|5515.1|5518.7|5515.9|5518.7|5515.9|5517.4|5514.6|7
1610108610000|2021-01-08 12:23:30|5518.9|5516.1|5518.9|5516.1|5519.7|5516.9|5518.9|5516.1|24
1610108620000|2021-01-08 12:23:40|5519.2|5516.4|5519.7|5516.9|5519.7|5516.9|5518.9|5516.1|7
1610108630000|2021-01-08 12:23:50|5518.9|5516.1|5518.7|5515.9|5518.9|5516.1|5518.2|5515.4|9
1610108640000|2021-01-08 12:24:00|5518.9|5516.1|5519.7|5516.9|5519.7|5516.9|5518.9|5516.1|7
1610108650000|2021-01-08 12:24:10|5518.9|5516.1|5519.2|5516.4|5519.7|5516.9|5518.9|5516.1|5
1610108660000|2021-01-08 12:24:20|5519.5|5516.7|5519.9|5517.1|5520.7|5517.9|5519.2|5516.4|26
1610108670000|2021-01-08 12:24:30|5519.7|5516.9|5517.9|5515.1|5519.7|5516.9|5517.9|5515.1|8
1610108680000|2021-01-08 12:24:40|5518.2|5515.4|5518.9|5516.1|5519.7|5516.9|5518.2|5515.4|4
1610108690000|2021-01-08 12:24:50|5519.2|5516.4|5519.4|5516.6|5519.7|5516.9|5519|5516.2|4
1610108700000|2021-01-08 12:25:00|5518.7|5515.9|5520.2|5517.4|5520.7|5517.9|5518.7|5515.9|12
1610108710000|2021-01-08 12:25:10|5519.9|5517.1|5520.7|5517.9|5520.7|5517.9|5519.9|5517.1|1
1610108720000|2021-01-08 12:25:20|5520.4|5517.6|5520.7|5517.9|5520.7|5517.9|5520.4|5517.6|2
1610108730000|2021-01-08 12:25:30|5521|5518.2|5522.4|5519.6|5522.9|5520.1|5520.9|5518.1|70
1610108740000|2021-01-08 12:25:40|5522.2|5519.4|5521|5518.2|5522.5|5519.7|5521|5518.2|5
1610108750000|2021-01-08 12:25:50|5520.7|5517.9|5521.2|5518.4|5522.2|5519.4|5520.7|5517.9|13
1610108760000|2021-01-08 12:26:00|5521.4|5518.6|5521.9|5519.1|5522.2|5519.4|5521.4|5518.6|6
1610108770000|2021-01-08 12:26:10|5522.2|5519.4|5521.9|5519.1|5523.2|5520.4|5521.9|5519.1|2
1610108780000|2021-01-08 12:26:20|5521.7|5518.9|5520.9|5518.1|5521.7|5518.9|5520.9|5518.1|3
1610108790000|2021-01-08 12:26:30|5520.7|5517.9|5522.7|5519.9|5522.7|5519.9|5520.7|5517.9|11
1610108800000|2021-01-08 12:26:40|5522.4|5519.6|5522.7|5519.9|5522.7|5519.9|5522.4|5519.6|8
1610108810000|2021-01-08 12:26:50|5522.4|5519.6|5522.2|5519.4|5522.7|5519.9|5521.9|5519.1|4
1610108820000|2021-01-08 12:27:00|5522.4|5519.6|5520.2|5517.4|5522.4|5519.6|5519|5516.2|15
1610108830000|2021-01-08 12:27:10|5520.7|5517.9|5520.7|5517.9|5521.4|5518.6|5519.9|5517.1|29
1610108840000|2021-01-08 12:27:20|5519.4|5516.6|5517.7|5514.9|5519.4|5516.6|5517.7|5514.9|23
1610108850000|2021-01-08 12:27:30|5517.4|5514.6|5517.7|5514.9|5517.7|5514.9|5516.9|5514.1|17
1610108860000|2021-01-08 12:27:40|5517.9|5515.1|5517.7|5514.9|5518.4|5515.6|5517.2|5514.4|46
1610108870000|2021-01-08 12:27:50|5517.4|5514.6|5517.9|5515.1|5518.7|5515.9|5517|5514.2|5
1610108880000|2021-01-08 12:28:00|5518.2|5515.4|5518.9|5516.1|5518.9|5516.1|5517.9|5515.1|17
1610108890000|2021-01-08 12:28:10|5519.2|5516.4|5519.4|5516.6|5519.7|5516.9|5519|5516.2|3
1610108900000|2021-01-08 12:28:20|5519|5516.2|5518.9|5516.1|5519.4|5516.6|5517.9|5515.1|28
1610108910000|2021-01-08 12:28:30|5518.7|5515.9|5519.4|5516.6|5519.7|5516.9|5518.7|5515.9|3
1610108920000|2021-01-08 12:28:40|5519.7|5516.9|5518.9|5516.1|5519.7|5516.9|5518.9|5516.1|0
1610108930000|2021-01-08 12:28:50|5519|5516.2|5519|5516.2|5519|5516.2|5519|5516.2|1
1610108940000|2021-01-08 12:29:00|5518.9|5516.1|5519.9|5517.1|5519.9|5517.1|5518.9|5516.1|6
1610108950000|2021-01-08 12:29:10|5519.7|5516.9|5519.4|5516.6|5519.7|5516.9|5519.4|5516.6|10
1610108960000|2021-01-08 12:29:20|5519.7|5516.9|5519|5516.2|5519.7|5516.9|5518.7|5515.9|5
1610108970000|2021-01-08 12:29:30|5518.9|5516.1|5518.7|5515.9|5518.9|5516.1|5518.4|5515.6|3
1610108980000|2021-01-08 12:29:40|5517.4|5514.6|5516.7|5513.9|5517.4|5514.6|5516.7|5513.9|1
1610108990000|2021-01-08 12:29:50|5515.9|5513.1|5516.9|5514.1|5516.9|5514.1|5515.9|5513.1|22
1610109000000|2021-01-08 12:30:00|5517|5514.2|5517.7|5514.9|5517.9|5515.1|5515.9|5513.1|35
1610109010000|2021-01-08 12:30:10|5517|5514.2|5518.4|5515.6|5518.9|5516.1|5517|5514.2|12
1610109020000|2021-01-08 12:30:20|5518.7|5515.9|5518.9|5516.1|5519.4|5516.6|5518.7|5515.9|2
1610109030000|2021-01-08 12:30:30|5518.7|5515.9|5517|5514.2|5518.9|5516.1|5517|5514.2|66
1610109040000|2021-01-08 12:30:40|5517.9|5515.1|5517.9|5515.1|5517.9|5515.1|5517.7|5514.9|6
1610109060000|2021-01-08 12:31:00|5517.7|5514.9|5519.4|5516.6|5519.9|5517.1|5517.7|5514.9|37
1610109070000|2021-01-08 12:31:10|5519.7|5516.9|5519.7|5516.9|5519.7|5516.9|5519|5516.2|5
1610109080000|2021-01-08 12:31:20|5519.4|5516.6|5519.7|5516.9|5519.7|5516.9|5519|5516.2|3
1610109090000|2021-01-08 12:31:30|5520|5517.2|5519|5516.2|5520|5517.2|5519|5516.2|12
1610109100000|2021-01-08 12:31:40|5518|5515.2|5517|5514.2|5518.7|5515.9|5517|5514.2|7
1610109110000|2021-01-08 12:31:50|5517.4|5514.6|5517.9|5515.1|5517.9|5515.1|5517.4|5514.6|2
1610109120000|2021-01-08 12:32:00|5517.7|5514.9|5512.9|5510.1|5518|5515.2|5512.9|5510.1|66
1610109130000|2021-01-08 12:32:10|5512.7|5509.9|5510|5507.2|5512.7|5509.9|5509.7|5506.9|53
1610109140000|2021-01-08 12:32:20|5509.7|5506.9|5512.7|5509.9|5512.7|5509.9|5507.7|5504.9|134
1610109150000|2021-01-08 12:32:30|5512.9|5510.1|5512.9|5510.1|5513.7|5510.9|5512|5509.2|10
1610109160000|2021-01-08 12:32:40|5513|5510.2|5514.4|5511.6|5514.7|5511.9|5512.7|5509.9|7
1610109170000|2021-01-08 12:32:50|5514|5511.2|5515.4|5512.6|5515.7|5512.9|5514|5511.2|20
1610109180000|2021-01-08 12:33:00|5515|5512.2|5514.7|5511.9|5515|5512.2|5514.7|5511.9|13
1610109190000|2021-01-08 12:33:10|5514.9|5512.1|5513.7|5510.9|5514.9|5512.1|5513.7|5510.9|31
1610109200000|2021-01-08 12:33:20|5512.7|5509.9|5512.7|5509.9|5512.7|5509.9|5512.7|5509.9|20
1610109210000|2021-01-08 12:33:30|5511.9|5509.1|5511.9|5509.1|5511.9|5509.1|5511.9|5509.1|9
1610109220000|2021-01-08 12:33:40|5512|5509.2|5513.7|5510.9|5513.7|5510.9|5512|5509.2|38
1610109230000|2021-01-08 12:33:50|5513.4|5510.6|5513.7|5510.9|5513.7|5510.9|5513.4|5510.6|10
1610109240000|2021-01-08 12:34:00|5513.4|5510.6|5513.7|5510.9|5513.7|5510.9|5512.9|5510.1|10
1610109250000|2021-01-08 12:34:10|5515|5512.2|5515.7|5512.9|5515.7|5512.9|5515|5512.2|25
1610109260000|2021-01-08 12:34:20|5514.9|5512.1|5515|5512.2|5515.7|5512.9|5514.9|5512.1|8
1610109270000|2021-01-08 12:34:30|5514.9|5512.1|5514.9|5512.1|5515.7|5512.9|5514.9|5512.1|10
1610109280000|2021-01-08 12:34:40|5514.7|5511.9|5514.7|5511.9|5514.7|5511.9|5514.7|5511.9|1
1610109290000|2021-01-08 12:34:50|5514.9|5512.1|5514.9|5512.1|5514.9|5512.1|5514.7|5511.9|13
1610109300000|2021-01-08 12:35:00|5515|5512.2|5514.9|5512.1|5515.9|5513.1|5514.9|5512.1|25
1610109330000|2021-01-08 12:35:30|||||||||2
1610109340000|2021-01-08 12:35:40|||||||||4
1610109350000|2021-01-08 12:35:50|5515.9|5513.1|5516.9|5514.1|5517.7|5514.9|5515.7|5512.9|23
1610109360000|2021-01-08 12:36:00|5517.2|5514.4|5515.7|5512.9|5517.5|5514.7|5515.7|5512.9|8
1610109370000|2021-01-08 12:36:10|5515.2|5512.4|5515.4|5512.6|5515.7|5512.9|5515.2|5512.4|4
1610109380000|2021-01-08 12:36:20|5515.7|5512.9|5515.7|5512.9|5515.7|5512.9|5515.7|5512.9|1
1610109390000|2021-01-08 12:36:30|||||||||1
1610109400000|2021-01-08 12:36:40|5516|5513.2|5516.7|5513.9|5516.7|5513.9|5515.9|5513.1|2
1610109420000|2021-01-08 12:37:00|5517.7|5514.9|5516.2|5513.4|5517.7|5514.9|5516.2|5513.4|46
1610109430000|2021-01-08 12:37:10|5515.7|5512.9|5513.7|5510.9|5515.7|5512.9|5513.7|5510.9|5
1610109440000|2021-01-08 12:37:20|5514|5511.2|5514.9|5512.1|5514.9|5512.1|5513.7|5510.9|101
1610109450000|2021-01-08 12:37:30|5514.2|5511.4|5513.9|5511.1|5514.7|5511.9|5512.9|5510.1|316
1610109460000|2021-01-08 12:37:40|5513.4|5510.6|5513.7|5510.9|5513.7|5510.9|5513.4|5510.6|9
1610109470000|2021-01-08 12:37:50|5513.4|5510.6|5512.5|5509.7|5513.7|5510.9|5511.9|5509.1|16
1610109480000|2021-01-08 12:38:00|5512.4|5509.6|5512.9|5510.1|5512.9|5510.1|5512|5509.2|14
1610109490000|2021-01-08 12:38:10|||||||||4
1610109500000|2021-01-08 12:38:20|5513|5510.2|5513|5510.2|5513|5510.2|5513|5510.2|1
1610109510000|2021-01-08 12:38:30|5512.9|5510.1|5512.9|5510.1|5512.9|5510.1|5512.9|5510.1|0
1610109520000|2021-01-08 12:38:40|5513.5|5510.7|5513.7|5510.9|5513.7|5510.9|5513|5510.2|4
1610109540000|2021-01-08 12:39:00|5514|5511.2|5516|5513.2|5516|5513.2|5514|5511.2|29
1610109550000|2021-01-08 12:39:10|5515.9|5513.1|5515|5512.2|5516|5513.2|5515|5512.2|10
1610109560000|2021-01-08 12:39:20|5515.2|5512.4|5515|5512.2|5515.9|5513.1|5515|5512.2|1
1610109570000|2021-01-08 12:39:30|5514.9|5512.1|5514.9|5512.1|5515.4|5512.6|5514.9|5512.1|1
1610109580000|2021-01-08 12:39:40|5514|5511.2|5513.7|5510.9|5514|5511.2|5513.7|5510.9|14
1610109590000|2021-01-08 12:39:50|5513.4|5510.6|5513.7|5510.9|5513.7|5510.9|5513.4|5510.6|2
1610109600000|2021-01-08 12:40:00|5514.2|5511.4|5514|5511.2|5514.2|5511.4|5514|5511.2|3
1610109620000|2021-01-08 12:40:20|5514.9|5512.1|5515|5512.2|5515.7|5512.9|5514.9|5512.1|2
1610109630000|2021-01-08 12:40:30|5515.4|5512.6|5515.4|5512.6|5515.4|5512.6|5514.9|5512.1|2
1610109650000|2021-01-08 12:40:50|5515|5512.2|5515.4|5512.6|5515.4|5512.6|5515|5512.2|19
1610109660000|2021-01-08 12:41:00|5515|5512.2|5515.4|5512.6|5515.9|5513.1|5515|5512.2|8
1610109670000|2021-01-08 12:41:10|5515.7|5512.9|5515|5512.2|5515.7|5512.9|5514.9|5512.1|2
1610109680000|2021-01-08 12:41:20|5515.2|5512.4|5515|5512.2|5515.4|5512.6|5514.9|5512.1|2
1610109690000|2021-01-08 12:41:30|5515.4|5512.6|5515|5512.2|5515.4|5512.6|5515|5512.2|1
1610109700000|2021-01-08 12:41:40|5514.9|5512.1|5514.9|5512.1|5515.4|5512.6|5514.9|5512.1|3
1610109710000|2021-01-08 12:41:50|5515.4|5512.6|5514.9|5512.1|5515.4|5512.6|5514.4|5511.6|52
1610109720000|2021-01-08 12:42:00|5514.7|5511.9|5514.4|5511.6|5514.7|5511.9|5514.4|5511.6|2
1610109730000|2021-01-08 12:42:10|5513.9|5511.1|5514|5511.2|5514.2|5511.4|5513.9|5511.1|4
1610109740000|2021-01-08 12:42:20|5514.7|5511.9|5514.9|5512.1|5514.9|5512.1|5514.4|5511.6|7
1610109750000|2021-01-08 12:42:30|5514.7|5511.9|5512.9|5510.1|5514.7|5511.9|5512.9|5510.1|106
1610109760000|2021-01-08 12:42:40|5513.9|5511.1|5514.4|5511.6|5514.4|5511.6|5513.9|5511.1|4
1610109770000|2021-01-08 12:42:50|5514|5511.2|5514.4|5511.6|5514.5|5511.7|5514|5511.2|5
1610109780000|2021-01-08 12:43:00|5514|5511.2|5513.4|5510.6|5514|5511.2|5513.4|5510.6|8
1610109790000|2021-01-08 12:43:10|5513.7|5510.9|5513.4|5510.6|5513.9|5511.1|5513.4|5510.6|1
1610109800000|2021-01-08 12:43:20|5513.9|5511.1|5513.9|5511.1|5513.9|5511.1|5513.9|5511.1|0
1610109810000|2021-01-08 12:43:30|5514|5511.2|5514.7|5511.9|5514.7|5511.9|5514|5511.2|4
1610109820000|2021-01-08 12:43:40|5514.9|5512.1|5515.9|5513.1|5515.9|5513.1|5514.4|5511.6|18
1610109830000|2021-01-08 12:43:50|5516|5513.2|5514.4|5511.6|5516|5513.2|5514.4|5511.6|4
1610109840000|2021-01-08 12:44:00|5514.9|5512.1|5516|5513.2|5516|5513.2|5514.9|5512.1|3
1610109850000|2021-01-08 12:44:10|5515.9|5513.1|5515.9|5513.1|5515.9|5513.1|5515.9|5513.1|0
1610109860000|2021-01-08 12:44:20|5515|5512.2|5515|5512.2|5515.9|5513.1|5515|5512.2|8
1610109870000|2021-01-08 12:44:30|5515.4|5512.6|5515|5512.2|5515.4|5512.6|5515|5512.2|1
1610109880000|2021-01-08 12:44:40|5515.2|5512.4|5515|5512.2|5516|5513.2|5515|5512.2|6
1610109890000|2021-01-08 12:44:50|5515.4|5512.6|5515|5512.2|5515.4|5512.6|5515|5512.2|1
1610109900000|2021-01-08 12:45:00|5515.4|5512.6|5515.9|5513.1|5515.9|5513.1|5515.4|5512.6|10
1610109910000|2021-01-08 12:45:10|||||||||1
1610109920000|2021-01-08 12:45:20|5515|5512.2|5515|5512.2|5515.5|5512.7|5515|5512.2|37
1610109930000|2021-01-08 12:45:30|5515.4|5512.6|5515.9|5513.1|5515.9|5513.1|5515.4|5512.6|15
1610109940000|2021-01-08 12:45:40|5516|5513.2|5516|5513.2|5516|5513.2|5516|5513.2|12
1610109950000|2021-01-08 12:45:50|||||||||3
1610109960000|2021-01-08 12:46:00|5515.9|5513.1|5516.9|5514.1|5517|5514.2|5515.4|5512.6|71
1610109970000|2021-01-08 12:46:10|5516.7|5513.9|5517.9|5515.1|5517.9|5515.1|5516.4|5513.6|13
1610109980000|2021-01-08 12:46:20|5518|5515.2|5518.5|5515.7|5518.9|5516.1|5517.9|5515.1|14
1610109990000|2021-01-08 12:46:30|5518.4|5515.6|5515.4|5512.6|5518.4|5515.6|5514.9|5512.1|40
1610110000000|2021-01-08 12:46:40|5515|5512.2|5516.4|5513.6|5516.4|5513.6|5513.9|5511.1|36
1610110020000|2021-01-08 12:47:00|5516.7|5513.9|5516.4|5513.6|5516.7|5513.9|5516.4|5513.6|10
1610110030000|2021-01-08 12:47:10|5516.7|5513.9|5516.4|5513.6|5516.7|5513.9|5516.4|5513.6|1
1610110040000|2021-01-08 12:47:20|5516.7|5513.9|5516.9|5514.1|5516.9|5514.1|5516.7|5513.9|1
1610110050000|2021-01-08 12:47:30|||||||||4
1610110060000|2021-01-08 12:47:40|5517|5514.2|5517|5514.2|5517|5514.2|5517|5514.2|0
1610110070000|2021-01-08 12:47:50|5516.7|5513.9|5515.7|5512.9|5516.7|5513.9|5515|5512.2|13
1610110080000|2021-01-08 12:48:00|5515.9|5513.1|5516.7|5513.9|5516.7|5513.9|5515.9|5513.1|3
1610110090000|2021-01-08 12:48:10|5516.9|5514.1|5516.9|5514.1|5516.9|5514.1|5516.9|5514.1|0
1610110100000|2021-01-08 12:48:20|5516.2|5513.4|5516.4|5513.6|5516.7|5513.9|5515.9|5513.1|9
1610110110000|2021-01-08 12:48:30|5516.7|5513.9|5516.7|5513.9|5516.9|5514.1|5516|5513.2|6
1610110120000|2021-01-08 12:48:40|5516.9|5514.1|5516.9|5514.1|5516.9|5514.1|5516.4|5513.6|10
1610110130000|2021-01-08 12:48:50|5516.7|5513.9|5516.7|5513.9|5516.7|5513.9|5516.7|5513.9|3
1610110140000|2021-01-08 12:49:00|5516|5513.2|5516|5513.2|5516|5513.2|5515.7|5512.9|20
1610110150000|2021-01-08 12:49:10|5516.4|5513.6|5516|5513.2|5516.4|5513.6|5516|5513.2|7
1610110160000|2021-01-08 12:49:20|5515.9|5513.1|5515|5512.2|5515.9|5513.1|5513.9|5511.1|216
1610110170000|2021-01-08 12:49:30|5515.7|5512.9|5515.9|5513.1|5515.9|5513.1|5515.7|5512.9|8
1610110180000|2021-01-08 12:49:40|5516|5513.2|5515.9|5513.1|5516|5513.2|5515.9|5513.1|12
1610110190000|2021-01-08 12:49:50|5516|5513.2|5516|5513.2|5516.7|5513.9|5516|5513.2|10
1610110200000|2021-01-08 12:50:00|5515.9|5513.1|5516|5513.2|5516|5513.2|5515.9|5513.1|26
1610110210000|2021-01-08 12:50:10|5516.4|5513.6|5516.7|5513.9|5517|5514.2|5516.4|5513.6|12
1610110220000|2021-01-08 12:50:20|5517|5514.2|5516|5513.2|5517|5514.2|5516|5513.2|35
1610110230000|2021-01-08 12:50:30|5515.9|5513.1|5515.9|5513.1|5516|5513.2|5515.9|5513.1|12
1610110240000|2021-01-08 12:50:40|5515.7|5512.9|5514.4|5511.6|5515.7|5512.9|5513.9|5511.1|30
1610110250000|2021-01-08 12:50:50|5514|5511.2|5515.7|5512.9|5516.7|5513.9|5513.4|5510.6|1082
1610110260000|2021-01-08 12:51:00|5516|5513.2|5512|5509.2|5516.5|5513.7|5511.5|5508.7|175
1610110270000|2021-01-08 12:51:10|5511.3|5508.5|5507.5|5504.7|5511.3|5508.5|5507.5|5504.7|116
1610110280000|2021-01-08 12:51:20|5508|5505.2|5507.5|5504.7|5510.3|5507.5|5507.5|5504.7|66
1610110290000|2021-01-08 12:51:30|5508.3|5505.5|5511.3|5508.5|5511.3|5508.5|5508|5505.2|70
1610110300000|2021-01-08 12:51:40|5510.7|5507.9|5510.7|5507.9|5510.7|5507.9|5510.7|5507.9|15
1610110310000|2021-01-08 12:51:50|5510.5|5507.7|5510.3|5507.5|5510.5|5507.7|5510.3|5507.5|18
1610110320000|2021-01-08 12:52:00|5509.5|5506.7|5508.8|5506|5510.3|5507.5|5508.3|5505.5|55
1610110330000|2021-01-08 12:52:10|5509.3|5506.5|5509.8|5507|5510.3|5507.5|5509.3|5506.5|8
1610110340000|2021-01-08 12:52:20|5510.3|5507.5|5510.3|5507.5|5510.3|5507.5|5509.5|5506.7|27
1610110350000|2021-01-08 12:52:30|5511.3|5508.5|5508.5|5505.7|5511.3|5508.5|5508.3|5505.5|116
1610110360000|2021-01-08 12:52:40|5509.2|5506.4|5509.3|5506.5|5509.3|5506.5|5508.3|5505.5|23
1610110370000|2021-01-08 12:52:50|5508.3|5505.5|5508.8|5506|5508.8|5506|5508.3|5505.5|4
1610110380000|2021-01-08 12:53:00|5508|5505.2|5509.3|5506.5|5509.3|5506.5|5508|5505.2|32
1610110390000|2021-01-08 12:53:10|5509.7|5506.9|5509.5|5506.7|5509.7|5506.9|5509.3|5506.5|11
1610110400000|2021-01-08 12:53:20|5509.7|5506.9|5510.3|5507.5|5511.3|5508.5|5509.7|5506.9|82
1610110420000|2021-01-08 12:53:40|5510.5|5507.7|5511.3|5508.5|5511.3|5508.5|5510.3|5507.5|8
1610110430000|2021-01-08 12:53:50|5510.8|5508|5510.3|5507.5|5511.2|5508.4|5510.3|5507.5|7
1610110440000|2021-01-08 12:54:00|5511|5508.2|5511.3|5508.5|5511.3|5508.5|5511|5508.2|4
1610110450000|2021-01-08 12:54:10|5511|5508.2|5511.3|5508.5|5511.3|5508.5|5510.5|5507.7|6
1610110460000|2021-01-08 12:54:20|5512.2|5509.4|5514|5511.2|5514|5511.2|5512.2|5509.4|1503
1610110470000|2021-01-08 12:54:30|5513.3|5510.5|5513.3|5510.5|5513.3|5510.5|5513.3|5510.5|13
1610110480000|2021-01-08 12:54:40|5513|5510.2|5513.3|5510.5|5513.3|5510.5|5513|5510.2|6
1610110490000|2021-01-08 12:54:50|5513.7|5510.9|5515|5512.2|5515|5512.2|5513.7|5510.9|2
1610110500000|2021-01-08 12:55:00|5515.2|5512.4|5515.3|5512.5|5516|5513.2|5515.2|5512.4|16
1610110510000|2021-01-08 12:55:10|5516|5513.2|5516.3|5513.5|5516.3|5513.5|5516|5513.2|21
1610110520000|2021-01-08 12:55:20|5516.7|5513.9|5517|5514.2|5517|5514.2|5516.7|5513.9|5
1610110530000|2021-01-08 12:55:30|5516.2|5513.4|5516.2|5513.4|5516.2|5513.4|5516.2|5513.4|13
1610110540000|2021-01-08 12:55:40|5516.3|5513.5|5516.3|5513.5|5516.3|5513.5|5516.3|5513.5|15
1610110550000|2021-01-08 12:55:50|5516.2|5513.4|5515.3|5512.5|5516.2|5513.4|5515.3|5512.5|12
1610110560000|2021-01-08 12:56:00|5515.2|5512.4|5516.2|5513.4|5516.2|5513.4|5515.2|5512.4|10
1610110570000|2021-01-08 12:56:10|5516.3|5513.5|5516.3|5513.5|5516.3|5513.5|5516.3|5513.5|3
1610110580000|2021-01-08 12:56:20|5515.5|5512.7|5515|5512.2|5515.5|5512.7|5515|5512.2|11
1610110590000|2021-01-08 12:56:30|5515.2|5512.4|5515.2|5512.4|5515.3|5512.5|5515.2|5512.4|2
1610110600000|2021-01-08 12:56:40|5515|5512.2|5515.2|5512.4|5515.2|5512.4|5514.3|5511.5|6
1610110610000|2021-01-08 12:56:50|5515.3|5512.5|5514.2|5511.4|5515.3|5512.5|5513.2|5510.4|111
1610110620000|2021-01-08 12:57:00|5515|5512.2|5515.2|5512.4|5515.2|5512.4|5515|5512.2|46
1610110630000|2021-01-08 12:57:10|5516|5513.2|5516.2|5513.4|5516.3|5513.5|5516|5513.2|1801
1610110640000|2021-01-08 12:57:20|5515.8|5513|5515.5|5512.7|5516.2|5513.4|5515.5|5512.7|63
1610110650000|2021-01-08 12:57:30|5515.7|5512.9|5516.2|5513.4|5516.2|5513.4|5515.7|5512.9|2
1610110660000|2021-01-08 12:57:40|5515.7|5512.9|5516|5513.2|5516.3|5513.5|5515.7|5512.9|7
1610110670000|2021-01-08 12:57:50|5516.2|5513.4|5516.2|5513.4|5516.3|5513.5|5515.3|5512.5|215
1610110680000|2021-01-08 12:58:00|5515.7|5512.9|5516.2|5513.4|5516.2|5513.4|5515.7|5512.9|8
1610110690000|2021-01-08 12:58:10|5516.3|5513.5|5517.2|5514.4|5517.2|5514.4|5516.3|5513.5|15
1610110700000|2021-01-08 12:58:20|5518.2|5515.4|5517.3|5514.5|5518.2|5515.4|5517.3|5514.5|28
1610110710000|2021-01-08 12:58:30|5517.7|5514.9|5517.2|5514.4|5517.7|5514.9|5517.2|5514.4|3
1610110720000|2021-01-08 12:58:40|5516.8|5514|5516.3|5513.5|5516.8|5514|5515.7|5512.9|16
1610110730000|2021-01-08 12:58:50|5517|5514.2|5517.2|5514.4|5517.2|5514.4|5517|5514.2|13
1610110740000|2021-01-08 12:59:00|5517.7|5514.9|5517.7|5514.9|5518.2|5515.4|5517.7|5514.9|15
1610110750000|2021-01-08 12:59:10|5517.8|5515|5518.2|5515.4|5518.2|5515.4|5517.3|5514.5|10
1610110760000|2021-01-08 12:59:20|5518.3|5515.5|5518.3|5515.5|5518.3|5515.5|5518.3|5515.5|10
1610110770000|2021-01-08 12:59:30|||||||||12
1610110790000|2021-01-08 12:59:50|5518.2|5515.4|5518.2|5515.4|5518.2|5515.4|5517.3|5514.5|27
1610110800000|2021-01-08 13:00:00|5517.8|5515|5520.2|5517.4|5521.3|5518.5|5516.3|5513.5|105
1610110810000|2021-01-08 13:00:10|5521.2|5518.4|5523|5520.2|5523|5520.2|5521.2|5518.4|41
1610110820000|2021-01-08 13:00:20|5523.2|5520.4|5523.2|5520.4|5524.3|5521.5|5523|5520.2|72
1610110830000|2021-01-08 13:00:30|5523.8|5521|5524|5521.2|5525|5522.2|5523.8|5521|45
1610110840000|2021-01-08 13:00:40|5524.2|5521.4|5526|5523.2|5528.2|5525.4|5524.2|5521.4|252
1610110850000|2021-01-08 13:00:50|5526.3|5523.5|5528.2|5525.4|5528.3|5525.5|5526.3|5523.5|126
1610110860000|2021-01-08 13:01:00|5528.5|5525.7|5528.2|5525.4|5531|5528.2|5528.2|5525.4|156
1610110870000|2021-01-08 13:01:10|5528|5525.2|5528.2|5525.4|5529.2|5526.4|5527.2|5524.4|134
1610110880000|2021-01-08 13:01:20|5527.5|5524.7|5529.5|5526.7|5529.5|5526.7|5527.2|5524.4|47
1610110890000|2021-01-08 13:01:30|5529.2|5526.4|5527.5|5524.7|5529.5|5526.7|5527.2|5524.4|322
1610110900000|2021-01-08 13:01:40|5527.2|5524.4|5527|5524.2|5528.2|5525.4|5526.5|5523.7|27
1610110910000|2021-01-08 13:01:50|5527.2|5524.4|5530|5527.2|5530|5527.2|5527.2|5524.4|49
1610110920000|2021-01-08 13:02:00|5530.6|5527.8|5530.3|5527.5|5532|5529.2|5530.2|5527.4|138
1610110930000|2021-01-08 13:02:10|5530.2|5527.4|5531|5528.2|5531|5528.2|5530.2|5527.4|31
1610110940000|2021-01-08 13:02:20|5531.2|5528.4|5528.2|5525.4|5531.7|5528.9|5528.2|5525.4|30
1610110950000|2021-01-08 13:02:30|5528|5525.2|5527.7|5524.9|5528|5525.2|5527.2|5524.4|13
1610110960000|2021-01-08 13:02:40|5527.2|5524.4|5527.7|5524.9|5528.7|5525.9|5526.2|5523.4|32
1610110970000|2021-01-08 13:02:50|5527.3|5524.5|5527.2|5524.4|5527.7|5524.9|5527.2|5524.4|8
1610110980000|2021-01-08 13:03:00|5527.3|5524.5|5528|5525.2|5528|5525.2|5527|5524.2|38
1610110990000|2021-01-08 13:03:10|5528.7|5525.9|5529.7|5526.9|5529.7|5526.9|5528.3|5525.5|18
1610111000000|2021-01-08 13:03:20|5529.8|5527|5533.7|5530.9|5534.2|5531.4|5529.8|5527|87
1610111010000|2021-01-08 13:03:30|5533.3|5530.5|5534.2|5531.4|5536.2|5533.4|5533.3|5530.5|143
1610111020000|2021-01-08 13:03:40|5534.3|5531.5|5535|5532.2|5535.3|5532.5|5534.2|5531.4|34
1610111030000|2021-01-08 13:03:50|5534.3|5531.5|5535.7|5532.9|5536.2|5533.4|5534.3|5531.5|43
1610111040000|2021-01-08 13:04:00|5536|5533.2|5535.7|5532.9|5536.3|5533.5|5535.7|5532.9|75
1610111050000|2021-01-08 13:04:10|5535.3|5532.5|5536|5533.2|5536.3|5533.5|5535.2|5532.4|75
1610111060000|2021-01-08 13:04:20|5536.2|5533.4|5535|5532.2|5538|5535.2|5534.2|5531.4|139
1610111070000|2021-01-08 13:04:30|5534.2|5531.4|5533.8|5531|5535|5532.2|5533.2|5530.4|62
1610111080000|2021-01-08 13:04:40|5533.7|5530.9|5533.5|5530.7|5534.5|5531.7|5533.2|5530.4|15
1610111090000|2021-01-08 13:04:50|5533.2|5530.4|5537.2|5534.4|5537.2|5534.4|5533.2|5530.4|120
1610111100000|2021-01-08 13:05:00|5537.5|5534.7|5536.7|5533.9|5538|5535.2|5536.7|5533.9|85
1610111110000|2021-01-08 13:05:10|5536.3|5533.5|5535|5532.2|5536.3|5533.5|5534.3|5531.5|117
1610111120000|2021-01-08 13:05:20|5535.2|5532.4|5536.8|5534|5537.2|5534.4|5534.7|5531.9|97
1610111130000|2021-01-08 13:05:30|5537.2|5534.4|5539.2|5536.4|5539.2|5536.4|5537.2|5534.4|80
1610111140000|2021-01-08 13:05:40|5539|5536.2|5539|5536.2|5540|5537.2|5538.3|5535.5|52
1610111150000|2021-01-08 13:05:50|5538.3|5535.5|5538|5535.2|5538.3|5535.5|5537.3|5534.5|56
1610111160000|2021-01-08 13:06:00|5538.2|5535.4|5537.2|5534.4|5538.7|5535.9|5536.2|5533.4|22
1610111170000|2021-01-08 13:06:10|5536.7|5533.9|5536.8|5534|5537.2|5534.4|5536.3|5533.5|7
1610111180000|2021-01-08 13:06:20|5537.2|5534.4|5537.7|5534.9|5538|5535.2|5536.3|5533.5|35
1610111190000|2021-01-08 13:06:30|5538|5535.2|5537.3|5534.5|5538|5535.2|5537.3|5534.5|7
1610111200000|2021-01-08 13:06:40|5537.2|5534.4|5536.3|5533.5|5537.2|5534.4|5535.5|5532.7|31
1610111210000|2021-01-08 13:06:50|5536|5533.2|5535.7|5532.9|5536.7|5533.9|5535.3|5532.5|37
1610111220000|2021-01-08 13:07:00|5536|5533.2|5536|5533.2|5536.2|5533.4|5534.3|5531.5|118
1610111230000|2021-01-08 13:07:10|5536.2|5533.4|5536|5533.2|5536.3|5533.5|5536|5533.2|59
1610111240000|2021-01-08 13:07:20|5535.7|5532.9|5535.7|5532.9|5536|5533.2|5535.3|5532.5|239
1610111250000|2021-01-08 13:07:30|5535.3|5532.5|5535.2|5532.4|5537.2|5534.4|5535.2|5532.4|163
1610111260000|2021-01-08 13:07:40|5535|5532.2|5529.5|5526.7|5535|5532.2|5529|5526.2|219
1610111270000|2021-01-08 13:07:50|5529.2|5526.4|5526|5523.2|5529.7|5526.9|5526|5523.2|162
1610111280000|2021-01-08 13:08:00|5525.7|5522.9|5524|5521.2|5526|5523.2|5523.6|5520.8|669
1610111290000|2021-01-08 13:08:10|5522.8|5520|5525.8|5523|5527.3|5524.5|5522.8|5520|228
1610111300000|2021-01-08 13:08:20|5526.8|5524|5526.6|5523.8|5528.6|5525.8|5526.6|5523.8|28
1610111310000|2021-01-08 13:08:30|5527.3|5524.5|5528.8|5526|5529.3|5526.5|5527.3|5524.5|191
1610111320000|2021-01-08 13:08:40|5529.1|5526.3|5528.6|5525.8|5529.3|5526.5|5528.6|5525.8|42
1610111330000|2021-01-08 13:08:50|5527.8|5525|5527.8|5525|5528.6|5525.8|5527.1|5524.3|16
1610111340000|2021-01-08 13:09:00|5528.1|5525.3|5530.3|5527.5|5531.1|5528.3|5527.8|5525|98
1610111350000|2021-01-08 13:09:10|5530.8|5528|5531.8|5529|5531.8|5529|5530.6|5527.8|25
1610111360000|2021-01-08 13:09:20|5531.6|5528.8|5531.1|5528.3|5531.6|5528.8|5530.6|5527.8|30
1610111370000|2021-01-08 13:09:30|5531.5|5528.7|5530.6|5527.8|5532.3|5529.5|5530.6|5527.8|67
1610111380000|2021-01-08 13:09:40|5530.1|5527.3|5529.6|5526.8|5530.6|5527.8|5529.6|5526.8|268
1610111390000|2021-01-08 13:09:50|5530.1|5527.3|5529.1|5526.3|5530.6|5527.8|5528.8|5526|7
1610111400000|2021-01-08 13:10:00|5528.8|5526|5530.6|5527.8|5530.6|5527.8|5528.8|5526|18
1610111410000|2021-01-08 13:10:10|5530.3|5527.5|5528.6|5525.8|5530.3|5527.5|5528.6|5525.8|16
1610111420000|2021-01-08 13:10:20|5528.8|5526|5530.1|5527.3|5530.1|5527.3|5528.8|5526|32
1610111430000|2021-01-08 13:10:30|5530.6|5527.8|5531.6|5528.8|5531.6|5528.8|5530.6|5527.8|13
1610111440000|2021-01-08 13:10:40|5531.8|5529|5531.8|5529|5532.8|5530|5531.8|5529|53
1610111450000|2021-01-08 13:10:50|5533.5|5530.7|5532.6|5529.8|5533.8|5531|5532.6|5529.8|91
1610111460000|2021-01-08 13:11:00|5532.8|5530|5533.8|5531|5534.6|5531.8|5532.8|5530|113
1610111470000|2021-01-08 13:11:10|5534.1|5531.3|5534|5531.2|5534.8|5532|5533.8|5531|24
1610111480000|2021-01-08 13:11:20|5534.3|5531.5|5534.6|5531.8|5534.6|5531.8|5534.3|5531.5|4
1610111490000|2021-01-08 13:11:30|5534.8|5532|5535.8|5533|5535.8|5533|5534.8|5532|14
1610111500000|2021-01-08 13:11:40|5536.1|5533.3|5536.3|5533.5|5536.8|5534|5535.8|5533|19
1610111510000|2021-01-08 13:11:50|5536.6|5533.8|5536|5533.2|5537|5534.2|5536|5533.2|20
1610111520000|2021-01-08 13:12:00|5536.8|5534|5537|5534.2|5537.3|5534.5|5536.8|5534|22
1610111530000|2021-01-08 13:12:10|5536.8|5534|5536.5|5533.7|5536.8|5534|5536|5533.2|41
1610111540000|2021-01-08 13:12:20|5536.8|5534|5537|5534.2|5537.3|5534.5|5536|5533.2|61
1610111550000|2021-01-08 13:12:30|5537.3|5534.5|5533.3|5530.5|5537.3|5534.5|5533.2|5530.4|73
1610111560000|2021-01-08 13:12:40|5533.8|5531|5534.1|5531.3|5534.1|5531.3|5533|5530.2|52
1610111570000|2021-01-08 13:12:50|5534.3|5531.5|5533|5530.2|5534.3|5531.5|5532.8|5530|557
1610111580000|2021-01-08 13:13:00|5533.3|5530.5|5535|5532.2|5535.5|5532.7|5533.3|5530.5|40
1610111590000|2021-01-08 13:13:10|5535.2|5532.4|5537.7|5534.9|5537.8|5535|5535.2|5532.4|22
1610111600000|2021-01-08 13:13:20|5538|5535.2|5538|5535.2|5538.2|5535.4|5537.5|5534.7|17
1610111610000|2021-01-08 13:13:30|5538.3|5535.5|5539|5536.2|5539|5536.2|5538|5535.2|28
1610111620000|2021-01-08 13:13:40|5539.2|5536.4|5537.3|5534.5|5540|5537.2|5537.3|5534.5|62
1610111630000|2021-01-08 13:13:50|5537|5534.2|5534.7|5531.9|5537|5534.2|5534.2|5531.4|32
1610111640000|2021-01-08 13:14:00|5534.3|5531.5|5535.2|5532.4|5535.2|5532.4|5533.7|5530.9|50
1610111650000|2021-01-08 13:14:10|5535|5532.2|5535.3|5532.5|5535.3|5532.5|5534.3|5531.5|13
1610111660000|2021-01-08 13:14:20|5535.2|5532.4|5536.2|5533.4|5537.5|5534.7|5535.2|5532.4|220
1610111670000|2021-01-08 13:14:30|5536.5|5533.7|5538|5535.2|5538.2|5535.4|5536.5|5533.7|24
1610111680000|2021-01-08 13:14:40|5537.7|5534.9|5539|5536.2|5539|5536.2|5537.7|5534.9|13
1610111690000|2021-01-08 13:14:50|5538.8|5536|5538.8|5536|5538.8|5536|5538.2|5535.4|9
1610111700000|2021-01-08 13:15:00|5539|5536.2|5541.2|5538.4|5542|5539.2|5539|5536.2|186
1610111710000|2021-01-08 13:15:10|5541|5538.2|5542|5539.2|5542|5539.2|5541|5538.2|89
1610111720000|2021-01-08 13:15:20|5542.7|5539.9|5543|5540.2|5543|5540.2|5542.5|5539.7|36
1610111730000|2021-01-08 13:15:30|5542.5|5539.7|5539.5|5536.7|5542.5|5539.7|5539.5|5536.7|59
1610111740000|2021-01-08 13:15:40|5540|5537.2|5541|5538.2|5541|5538.2|5540|5537.2|12
1610111750000|2021-01-08 13:15:50|5541.3|5538.5|5541|5538.2|5542|5539.2|5541|5538.2|7
1610111760000|2021-01-08 13:16:00|5541.2|5538.4|5544|5541.2|5544|5541.2|5541.2|5538.4|148
1610111770000|2021-01-08 13:16:10|5544.5|5541.7|5544|5541.2|5544.5|5541.7|5544|5541.2|66
1610111780000|2021-01-08 13:16:20|5544.2|5541.4|5544.5|5541.7|5544.5|5541.7|5544|5541.2|19
1610111790000|2021-01-08 13:16:30|5544.7|5541.9|5544.2|5541.4|5545|5542.2|5544|5541.2|75
1610111800000|2021-01-08 13:16:40|5544.8|5542|5544.2|5541.4|5545|5542.2|5544.2|5541.4|75
1610111810000|2021-01-08 13:16:50|5544|5541.2|5544|5541.2|5544.2|5541.4|5544|5541.2|81
1610111820000|2021-01-08 13:17:00|5544.2|5541.4|5545|5542.2|5545.2|5542.4|5544|5541.2|98
1610111830000|2021-01-08 13:17:10|5545.2|5542.4|5546.2|5543.4|5546.2|5543.4|5545.2|5542.4|235
1610111840000|2021-01-08 13:17:20|5545.2|5542.4|5542.7|5539.9|5545.2|5542.4|5542.7|5539.9|81
1610111850000|2021-01-08 13:17:30|5542.5|5539.7|5539.3|5536.5|5544|5541.2|5539.3|5536.5|63
1610111860000|2021-01-08 13:17:40|5539|5536.2|5536.3|5533.5|5539.3|5536.5|5536|5533.2|207
1610111870000|2021-01-08 13:17:50|5536|5533.2|5534.3|5531.5|5536|5533.2|5532.6|5529.8|470
1610111880000|2021-01-08 13:18:00|5534.6|5531.8|5535.8|5533|5537.8|5535|5533.6|5530.8|90
1610111890000|2021-01-08 13:18:10|5535.5|5532.7|5536.1|5533.3|5536.3|5533.5|5534.6|5531.8|96
1610111900000|2021-01-08 13:18:20|5536.8|5534|5536.3|5533.5|5537.8|5535|5536|5533.2|18
1610111910000|2021-01-08 13:18:30|5536.6|5533.8|5535.8|5533|5536.8|5534|5535.8|5533|13
1610111920000|2021-01-08 13:18:40|5536.3|5533.5|5536|5533.2|5536.6|5533.8|5535.8|5533|22
1610111930000|2021-01-08 13:18:50|5536.3|5533.5|5537.8|5535|5537.8|5535|5535.8|5533|53
1610111940000|2021-01-08 13:19:00|5538.3|5535.5|5535|5532.2|5539|5536.2|5535|5532.2|33
1610111950000|2021-01-08 13:19:10|5535.3|5532.5|5537.2|5534.4|5537.8|5535|5534.6|5531.8|53
1610111960000|2021-01-08 13:19:20|5536.8|5534|5538.8|5536|5538.8|5536|5536.8|5534|109
1610111970000|2021-01-08 13:19:30|5539|5536.2|5540|5537.2|5541.2|5538.4|5538.8|5536|47
1610111980000|2021-01-08 13:19:40|5539.8|5537|5540.5|5537.7|5540.5|5537.7|5539.8|5537|23
1610111990000|2021-01-08 13:19:50|5540.8|5538|5541|5538.2|5541.8|5539|5540.8|5538|66
1610112000000|2021-01-08 13:20:00|5540.5|5537.7|5537.8|5535|5540.5|5537.7|5537.8|5535|78
1610112010000|2021-01-08 13:20:10|5538.1|5535.3|5536.8|5534|5538.8|5536|5536.8|5534|48
1610112020000|2021-01-08 13:20:20|5538.5|5535.7|5538.5|5535.7|5538.8|5536|5538|5535.2|18
1610112030000|2021-01-08 13:20:30|5538.8|5536|5538.8|5536|5540|5537.2|5538.5|5535.7|48
1610112040000|2021-01-08 13:20:40|5539.8|5537|5539.6|5536.8|5540.6|5537.8|5539|5536.2|100
1610112050000|2021-01-08 13:20:50|5539|5536.2|5538|5535.2|5539|5536.2|5538|5535.2|17
1610112060000|2021-01-08 13:21:00|5537.8|5535|5538.5|5535.7|5538.5|5535.7|5537.8|5535|29
1610112070000|2021-01-08 13:21:10|5538.3|5535.5|5539.6|5536.8|5539.6|5536.8|5538.3|5535.5|6
1610112080000|2021-01-08 13:21:20|5539.8|5537|5540.6|5537.8|5540.6|5537.8|5539.8|5537|40
1610112090000|2021-01-08 13:21:30|5540|5537.2|5540.1|5537.3|5540.6|5537.8|5539.6|5536.8|43
1610112100000|2021-01-08 13:21:40|5540.5|5537.7|5539.8|5537|5540.6|5537.8|5539.8|5537|15
1610112110000|2021-01-08 13:21:50|5540.6|5537.8|5541.8|5539|5541.8|5539|5540.1|5537.3|47
1610112120000|2021-01-08 13:22:00|5540|5537.2|5540|5537.2|5540|5537.2|5539|5536.2|659
1610112130000|2021-01-08 13:22:10|5540.5|5537.7|5540.2|5537.4|5540.5|5537.7|5540.2|5537.4|7
1610112140000|2021-01-08 13:22:20|5540.5|5537.7|5541|5538.2|5541|5538.2|5540.2|5537.4|26
1610112150000|2021-01-08 13:22:30|5540.3|5537.5|5539.2|5536.4|5540.3|5537.5|5539.2|5536.4|10
1610112160000|2021-01-08 13:22:40|5539|5536.2|5539.5|5536.7|5540|5537.2|5539|5536.2|11
1610112170000|2021-01-08 13:22:50|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|0
1610112180000|2021-01-08 13:23:00|5539|5536.2|5539.5|5536.7|5540|5537.2|5539|5536.2|21
1610112190000|2021-01-08 13:23:10|5539.8|5537|5539.5|5536.7|5540.2|5537.4|5539.2|5536.4|8
1610112200000|2021-01-08 13:23:20|5540.2|5537.4|5539.2|5536.4|5540.2|5537.4|5539.2|5536.4|14
1610112210000|2021-01-08 13:23:30|5538.5|5535.7|5538.3|5535.5|5538.5|5535.7|5538.3|5535.5|36
1610112220000|2021-01-08 13:23:40|5537.3|5534.5|5536.2|5533.4|5537.3|5534.5|5536.2|5533.4|33
1610112230000|2021-01-08 13:23:50|5535.3|5532.5|5537.2|5534.4|5537.2|5534.4|5535.3|5532.5|32
1610112240000|2021-01-08 13:24:00|5536.3|5533.5|5535.2|5532.4|5536.3|5533.5|5534.8|5532|11
1610112250000|2021-01-08 13:24:10|5535.5|5532.7|5536.3|5533.5|5536.7|5533.9|5535.5|5532.7|27
1610112260000|2021-01-08 13:24:20|5536.2|5533.4|5538.7|5535.9|5538.7|5535.9|5536.2|5533.4|67
1610112270000|2021-01-08 13:24:30|5539|5536.2|5538.7|5535.9|5539.2|5536.4|5538.2|5535.4|18
1610112280000|2021-01-08 13:24:40|5538.3|5535.5|5538.2|5535.4|5538.7|5535.9|5538|5535.2|15
1610112290000|2021-01-08 13:24:50|5537.3|5534.5|5537.3|5534.5|5537.3|5534.5|5537.3|5534.5|4
1610112300000|2021-01-08 13:25:00|5537.2|5534.4|5537.3|5534.5|5538.2|5535.4|5537.2|5534.4|8
1610112310000|2021-01-08 13:25:10|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|5
1610112320000|2021-01-08 13:25:20|5538.3|5535.5|5538.3|5535.5|5538.3|5535.5|5538.3|5535.5|4
1610112330000|2021-01-08 13:25:30|5538.5|5535.7|5539.2|5536.4|5539.2|5536.4|5538.3|5535.5|13
1610112340000|2021-01-08 13:25:40|5539.3|5536.5|5539.2|5536.4|5539.3|5536.5|5539.2|5536.4|6
1610112350000|2021-01-08 13:25:50|5538.5|5535.7|5538.8|5536|5539.2|5536.4|5538.3|5535.5|15
1610112360000|2021-01-08 13:26:00|5538.7|5535.9|5537.7|5534.9|5539|5536.2|5537.7|5534.9|10
1610112370000|2021-01-08 13:26:10|5537.3|5534.5|5538.2|5535.4|5538.5|5535.7|5537.2|5534.4|10
1610112380000|2021-01-08 13:26:20|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|5538.2|5535.4|17
1610112390000|2021-01-08 13:26:30|5538.7|5535.9|5538.2|5535.4|5538.7|5535.9|5538.2|5535.4|13
1610112400000|2021-01-08 13:26:40|5539|5536.2|5538.3|5535.5|5539|5536.2|5538.3|5535.5|4
1610112410000|2021-01-08 13:26:50|5539|5536.2|5538.2|5535.4|5539.2|5536.4|5538.2|5535.4|3
1610112420000|2021-01-08 13:27:00|5538.3|5535.5|5538|5535.2|5538.7|5535.9|5538|5535.2|8
1610112430000|2021-01-08 13:27:10|5537.2|5534.4|5537|5534.2|5537.2|5534.4|5537|5534.2|33
1610112440000|2021-01-08 13:27:20|5536.3|5533.5|5535.8|5533|5536.3|5533.5|5535.5|5532.7|40
1610112450000|2021-01-08 13:27:30|5536|5533.2|5536|5533.2|5536|5533.2|5536|5533.2|4
1610112460000|2021-01-08 13:27:40|5536.2|5533.4|5536.5|5533.7|5537.2|5534.4|5536.2|5533.4|55
1610112470000|2021-01-08 13:27:50|5536|5533.2|5537|5534.2|5537|5534.2|5536|5533.2|13
1610112480000|2021-01-08 13:28:00|5537.2|5534.4|5536|5533.2|5537.2|5534.4|5535.2|5532.4|41
1610112500000|2021-01-08 13:28:20|5535.2|5532.4|5535.2|5532.4|5535.5|5532.7|5535.2|5532.4|40
1610112510000|2021-01-08 13:28:30|5535.5|5532.7|5535.2|5532.4|5536|5533.2|5535|5532.2|22
1610112520000|2021-01-08 13:28:40|5536|5533.2|5536|5533.2|5536|5533.2|5536|5533.2|4
1610112530000|2021-01-08 13:28:50|5535.7|5532.9|5535|5532.2|5536|5533.2|5535|5532.2|39
1610112540000|2021-01-08 13:29:00|5535.2|5532.4|5531.5|5528.7|5535.5|5532.7|5531.5|5528.7|43
1610112550000|2021-01-08 13:29:10|5531.2|5528.4|5531|5528.2|5532|5529.2|5530|5527.2|80
1610112560000|2021-01-08 13:29:20|5530.8|5528|5528.2|5525.4|5531.2|5528.4|5528.2|5525.4|77
1610112570000|2021-01-08 13:29:30|5528|5525.2|5527|5524.2|5528|5525.2|5526|5523.2|72
1610112580000|2021-01-08 13:29:40|5527.3|5524.5|5523.2|5520.4|5528|5525.2|5523|5520.2|75
1610112590000|2021-01-08 13:29:50|5523.5|5520.7|5520.2|5517.4|5524|5521.2|5520.2|5517.4|112
1610112600000|2021-01-08 13:30:00|5520|5517.2|5516.6|5513.8|5520|5517.2|5516|5513.2|331
1610112610000|2021-01-08 13:30:10|5516|5513.2|5519.5|5516.7|5520|5517.2|5516|5513.2|234
1610112620000|2021-01-08 13:30:20|5519.8|5517|5525.2|5522.4|5525.2|5522.4|5519.8|5517|112
1610112630000|2021-01-08 13:30:30|5525|5522.2|5520|5517.2|5525.2|5522.4|5519.3|5516.5|74
1610112640000|2021-01-08 13:30:40|5520.5|5517.7|5520.2|5517.4|5522.3|5519.5|5520.2|5517.4|53
1610112650000|2021-01-08 13:30:50|5520.3|5517.5|5520.3|5517.5|5522.8|5520|5520.2|5517.4|154
1610112660000|2021-01-08 13:31:00|5521|5518.2|5524.2|5521.4|5524.2|5521.4|5519.2|5516.4|89
1610112670000|2021-01-08 13:31:10|5524|5521.2|5523.8|5521|5525.2|5522.4|5523.5|5520.7|91
1610112680000|2021-01-08 13:31:20|5524.2|5521.4|5525.8|5523|5527.5|5524.7|5524.2|5521.4|20
1610112690000|2021-01-08 13:31:30|5525.3|5522.5|5524.2|5521.4|5526|5523.2|5524.2|5521.4|36
1610112700000|2021-01-08 13:31:40|5523.7|5520.9|5524.2|5521.4|5525.5|5522.7|5522.7|5519.9|23
1610112710000|2021-01-08 13:31:50|5525.2|5522.4|5528.2|5525.4|5528.2|5525.4|5525.2|5522.4|57
1610112720000|2021-01-08 13:32:00|5529.5|5526.7|5529.5|5526.7|5530.5|5527.7|5528.3|5525.5|35
1610112730000|2021-01-08 13:32:10|5531|5528.2|5528.2|5525.4|5531|5528.2|5527.2|5524.4|104
1610112740000|2021-01-08 13:32:20|5528.8|5526|5530.2|5527.4|5530.2|5527.4|5528.2|5525.4|18
1610112750000|2021-01-08 13:32:30|5530|5527.2|5529.8|5527|5530.2|5527.4|5528.8|5526|50
1610112760000|2021-01-08 13:32:40|5530.2|5527.4|5528.8|5526|5531.8|5529|5528.8|5526|43
1610112770000|2021-01-08 13:32:50|5528.5|5525.7|5526.2|5523.4|5529.2|5526.4|5525.2|5522.4|33
1610112780000|2021-01-08 13:33:00|5526.5|5523.7|5527.5|5524.7|5528.2|5525.4|5525.2|5522.4|26
1610112790000|2021-01-08 13:33:10|5527.2|5524.4|5528|5525.2|5528|5525.2|5525.2|5522.4|27
1610112800000|2021-01-08 13:33:20|5527.7|5524.9|5525.5|5522.7|5528.2|5525.4|5525.5|5522.7|12
1610112810000|2021-01-08 13:33:30|5526|5523.2|5523.5|5520.7|5526|5523.2|5523.2|5520.4|20
1610112820000|2021-01-08 13:33:40|5524|5521.2|5523.2|5520.4|5526|5523.2|5523.2|5520.4|33
1610112830000|2021-01-08 13:33:50|5524|5521.2|5523|5520.2|5524|5521.2|5522.2|5519.4|40
1610112840000|2021-01-08 13:34:00|5523.2|5520.4|5523.2|5520.4|5523.5|5520.7|5522.2|5519.4|24
1610112850000|2021-01-08 13:34:10|5522.5|5519.7|5521.5|5518.7|5522.5|5519.7|5521.2|5518.4|27
1610112860000|2021-01-08 13:34:20|5521.8|5519|5522.2|5519.4|5523.2|5520.4|5521.8|5519|28
1610112870000|2021-01-08 13:34:30|5522.8|5520|5526.5|5523.7|5527|5524.2|5522.8|5520|20
1610112880000|2021-01-08 13:34:40|5526.8|5524|5526.2|5523.4|5527.2|5524.4|5526.2|5523.4|22
1610112890000|2021-01-08 13:34:50|5526|5523.2|5523.2|5520.4|5526.2|5523.4|5523.2|5520.4|32
1610112900000|2021-01-08 13:35:00|5523|5520.2|5525.7|5522.9|5526|5523.2|5522.2|5519.4|53
1610112910000|2021-01-08 13:35:10|5526|5523.2|5526|5523.2|5527|5524.2|5525|5522.2|53
1610112920000|2021-01-08 13:35:20|5525.8|5523|5525.2|5522.4|5526.2|5523.4|5525|5522.2|25
1610112930000|2021-01-08 13:35:30|5526|5523.2|5525|5522.2|5526|5523.2|5524.2|5521.4|21
1610112940000|2021-01-08 13:35:40|5524|5521.2|5523.5|5520.7|5524|5521.2|5523|5520.2|24
1610112950000|2021-01-08 13:35:50|5523.8|5521|5523.8|5521|5524|5521.2|5522|5519.2|10
1610112960000|2021-01-08 13:36:00|5524|5521.2|5524|5521.2|5524.1|5521.3|5523.8|5521|36
1610112970000|2021-01-08 13:36:10|5525|5522.2|5525.1|5522.3|5526|5523.2|5525|5522.2|536
1610112980000|2021-01-08 13:36:20|5525.5|5522.7|5526|5523.2|5527.1|5524.3|5525.5|5522.7|31
1610112990000|2021-01-08 13:36:30|5526.5|5523.7|5526|5523.2|5527.1|5524.3|5525.5|5522.7|20
1610113000000|2021-01-08 13:36:40|5525.5|5522.7|5523|5520.2|5526|5523.2|5522.1|5519.3|11
1610113010000|2021-01-08 13:36:50|5522.6|5519.8|5521.6|5518.8|5522.6|5519.8|5521.3|5518.5|55
1610113020000|2021-01-08 13:37:00|5522|5519.2|5522.1|5519.3|5522.1|5519.3|5522|5519.2|5
1610113030000|2021-01-08 13:37:10|5523.1|5520.3|5522|5519.2|5523.1|5520.3|5522|5519.2|37
1610113040000|2021-01-08 13:37:20|5522.1|5519.3|5519.6|5516.8|5523.1|5520.3|5519.1|5516.3|130
1610113050000|2021-01-08 13:37:30|5519.1|5516.3|5522|5519.2|5522|5519.2|5518.6|5515.8|71
1610113060000|2021-01-08 13:37:40|5522.1|5519.3|5521.3|5518.5|5523.8|5521|5520.3|5517.5|66
1610113070000|2021-01-08 13:37:50|5521.1|5518.3|5517|5514.2|5521.5|5518.7|5516.7|5513.9|602
1610113080000|2021-01-08 13:38:00|5517.3|5514.5|5517|5514.2|5517.5|5514.7|5515.5|5512.7|146
1610113090000|2021-01-08 13:38:10|5517.3|5514.5|5520.8|5518|5521.1|5518.3|5517.3|5514.5|277
1610113100000|2021-01-08 13:38:20|5520.5|5517.7|5519.5|5516.7|5520.5|5517.7|5519.5|5516.7|52
1610113110000|2021-01-08 13:38:30|5519.3|5516.5|5517.3|5514.5|5519.8|5517|5517.3|5514.5|22
1610113120000|2021-01-08 13:38:40|5516.8|5514|5518.5|5515.7|5518.8|5516|5516.8|5514|20
1610113130000|2021-01-08 13:38:50|5518.3|5515.5|5516.8|5514|5518.3|5515.5|5516.8|5514|11
1610113140000|2021-01-08 13:39:00|5517.1|5514.3|5516.1|5513.3|5518.1|5515.3|5516.1|5513.3|213
1610113150000|2021-01-08 13:39:10|5516.3|5513.5|5516.8|5514|5518.1|5515.3|5516.3|5513.5|13
1610113160000|2021-01-08 13:39:20|5517.1|5514.3|5516.5|5513.7|5517.1|5514.3|5514.3|5511.5|107
1610113170000|2021-01-08 13:39:30|5517.8|5515|5517.1|5514.3|5518|5515.2|5516.5|5513.7|62
1610113180000|2021-01-08 13:39:40|5517.3|5514.5|5515.8|5513|5517.3|5514.5|5515.5|5512.7|70
1610113190000|2021-01-08 13:39:50|5516|5513.2|5517.3|5514.5|5517.3|5514.5|5515.2|5512.4|11
1610113200000|2021-01-08 13:40:00|5518.3|5515.5|5523.1|5520.3|5523.8|5521|5517.5|5514.7|262
1610113210000|2021-01-08 13:40:10|5523.3|5520.5|5523.1|5520.3|5523.3|5520.5|5522.1|5519.3|6
1610113220000|2021-01-08 13:40:20|5523.3|5520.5|5523.3|5520.5|5524.1|5521.3|5523.1|5520.3|9
1610113230000|2021-01-08 13:40:30|5523.1|5520.3|5524.1|5521.3|5525|5522.2|5523.1|5520.3|23
1610113240000|2021-01-08 13:40:40|5524.6|5521.8|5521.1|5518.3|5525|5522.2|5520.6|5517.8|46
1610113250000|2021-01-08 13:40:50|5520.3|5517.5|5519.1|5516.3|5520.6|5517.8|5519.1|5516.3|3
1610113260000|2021-01-08 13:41:00|5518.5|5515.7|5516.3|5513.5|5521.5|5518.7|5516.1|5513.3|54
1610113270000|2021-01-08 13:41:10|5516|5513.2|5513|5510.2|5516|5513.2|5512|5509.2|69
1610113280000|2021-01-08 13:41:20|5513.6|5510.8|5512|5509.2|5514|5511.2|5512|5509.2|60
1610113290000|2021-01-08 13:41:30|5511.1|5508.3|5510.5|5507.7|5511.1|5508.3|5509|5506.2|168
1610113300000|2021-01-08 13:41:40|5510.8|5508|5514|5511.2|5514|5511.2|5510|5507.2|85
1610113310000|2021-01-08 13:41:50|5514.1|5511.3|5514.5|5511.7|5518|5515.2|5514|5511.2|48
1610113320000|2021-01-08 13:42:00|5514.6|5511.8|5517.8|5515|5518.1|5515.3|5514.1|5511.3|41
1610113330000|2021-01-08 13:42:10|5517.3|5514.5|5516.3|5513.5|5518.1|5515.3|5516.3|5513.5|19
1610113340000|2021-01-08 13:42:20|5515.6|5512.8|5516|5513.2|5516|5513.2|5514.6|5511.8|11
1610113350000|2021-01-08 13:42:30|5516.3|5513.5|5519|5516.2|5519|5516.2|5516.1|5513.3|40
1610113360000|2021-01-08 13:42:40|5518.6|5515.8|5522.3|5519.5|5523|5520.2|5518.6|5515.8|24
1610113370000|2021-01-08 13:42:50|5522|5519.2|5522.8|5520|5523|5520.2|5521.1|5518.3|14
1610113380000|2021-01-08 13:43:00|5523|5520.2|5524|5521.2|5524.1|5521.3|5523|5520.2|52
1610113390000|2021-01-08 13:43:10|5523|5520.2|5523|5520.2|5523|5520.2|5523|5520.2|18
1610113400000|2021-01-08 13:43:20|5524|5521.2|5523|5520.2|5524.1|5521.3|5522.6|5519.8|42
1610113410000|2021-01-08 13:43:30|5522.6|5519.8|5523.1|5520.3|5524|5521.2|5522.6|5519.8|14
1610113420000|2021-01-08 13:43:40|5523|5520.2|5525|5522.2|5525.4|5522.6|5522|5519.2|146
1610113430000|2021-01-08 13:43:50|5525.3|5522.5|5524.3|5521.5|5526.1|5523.3|5524.3|5521.5|14
1610113440000|2021-01-08 13:44:00|5524.1|5521.3|5522|5519.2|5524.1|5521.3|5521|5518.2|17
1610113450000|2021-01-08 13:44:10|5522.3|5519.5|5520|5517.2|5523|5520.2|5520|5517.2|25
1610113460000|2021-01-08 13:44:20|5519.8|5517|5514.3|5511.5|5520|5517.2|5514.3|5511.5|112
1610113470000|2021-01-08 13:44:30|5514|5511.2|5513.1|5510.3|5514|5511.2|5513.1|5510.3|38
1610113480000|2021-01-08 13:44:40|5513.5|5510.7|5513.8|5511|5513.8|5511|5513.1|5510.3|7
1610113490000|2021-01-08 13:44:50|5514|5511.2|5513.6|5510.8|5515|5512.2|5513.1|5510.3|12
1610113500000|2021-01-08 13:45:00|5514|5511.2|5516.6|5513.8|5517|5514.2|5513.6|5510.8|45
1610113510000|2021-01-08 13:45:10|5516.5|5513.7|5515.1|5512.3|5516.5|5513.7|5514.1|5511.3|81
1610113520000|2021-01-08 13:45:20|5515.3|5512.5|5516.1|5513.3|5517.1|5514.3|5515.3|5512.5|19
1610113530000|2021-01-08 13:45:30|5515.5|5512.7|5513|5510.2|5515.5|5512.7|5512.6|5509.8|22
1610113540000|2021-01-08 13:45:40|5514.1|5511.3|5514.5|5511.7|5515|5512.2|5514|5511.2|26
1610113550000|2021-01-08 13:45:50|5514.6|5511.8|5514.6|5511.8|5516.1|5513.3|5514.6|5511.8|21
1610113560000|2021-01-08 13:46:00|5514.3|5511.5|5514|5511.2|5514.3|5511.5|5513.3|5510.5|16
1610113570000|2021-01-08 13:46:10|5514.1|5511.3|5516.6|5513.8|5516.6|5513.8|5514.1|5511.3|17
1610113580000|2021-01-08 13:46:20|5517|5514.2|5520.6|5517.8|5520.6|5517.8|5517|5514.2|18
1610113590000|2021-01-08 13:46:30|5521|5518.2|5521.1|5518.3|5522.1|5519.3|5520.3|5517.5|74
1610113600000|2021-01-08 13:46:40|5522|5519.2|5524.1|5521.3|5524.6|5521.8|5522|5519.2|26
1610113610000|2021-01-08 13:46:50|5524.3|5521.5|5525|5522.2|5525.1|5522.3|5522.3|5519.5|28
1610113620000|2021-01-08 13:47:00|5525.1|5522.3|5525.1|5522.3|5526.8|5524|5524.6|5521.8|79
1610113630000|2021-01-08 13:47:10|5525.6|5522.8|5524.3|5521.5|5526.8|5524|5524.3|5521.5|86
1610113640000|2021-01-08 13:47:20|5525.1|5522.3|5523.1|5520.3|5525.1|5522.3|5522.8|5520|15
1610113650000|2021-01-08 13:47:30|5523.8|5521|5523|5520.2|5524.1|5521.3|5522.1|5519.3|291
1610113660000|2021-01-08 13:47:40|5523.1|5520.3|5524.1|5521.3|5524.1|5521.3|5523.1|5520.3|1
1610113670000|2021-01-08 13:47:50|5524|5521.2|5522.1|5519.3|5524|5521.2|5521.3|5518.5|23
1610113680000|2021-01-08 13:48:00|5522.3|5519.5|5522.3|5519.5|5523.1|5520.3|5522.1|5519.3|11
1610113690000|2021-01-08 13:48:10|5522.6|5519.8|5522.3|5519.5|5523|5520.2|5522.3|5519.5|1
1610113700000|2021-01-08 13:48:20|5522|5519.2|5522.3|5519.5|5523.1|5520.3|5522|5519.2|13
1610113710000|2021-01-08 13:48:30|5522.6|5519.8|5522.6|5519.8|5523|5520.2|5522.1|5519.3|11
1610113720000|2021-01-08 13:48:40|5523|5520.2|5522.1|5519.3|5523.1|5520.3|5522.1|5519.3|2
1610113730000|2021-01-08 13:48:50|5522|5519.2|5523.1|5520.3|5523.1|5520.3|5522|5519.2|11
1610113740000|2021-01-08 13:49:00|5523|5520.2|5525.1|5522.3|5525.1|5522.3|5523|5520.2|40
1610113750000|2021-01-08 13:49:10|5526.5|5523.7|5525|5522.2|5526.5|5523.7|5524.6|5521.8|73
1610113760000|2021-01-08 13:49:20|5525.5|5522.7|5525.5|5522.7|5525.5|5522.7|5525.5|5522.7|0
1610113770000|2021-01-08 13:49:30|5525.6|5522.8|5526.1|5523.3|5527|5524.2|5525.3|5522.5|10
1610113780000|2021-01-08 13:49:40|5526.3|5523.5|5527|5524.2|5527|5524.2|5526.1|5523.3|4
1610113790000|2021-01-08 13:49:50|5526.3|5523.5|5526.1|5523.3|5526.3|5523.5|5525.6|5522.8|4
1610113800000|2021-01-08 13:50:00|5525.6|5522.8|5525.6|5522.8|5526.3|5523.5|5524.3|5521.5|33
1610113810000|2021-01-08 13:50:10|5525.3|5522.5|5525|5522.2|5525.3|5522.5|5523.6|5520.8|14
1610113820000|2021-01-08 13:50:20|5525.6|5522.8|5526.5|5523.7|5527|5524.2|5525.1|5522.3|42
1610113830000|2021-01-08 13:50:30|5526.1|5523.3|5526.3|5523.5|5527.1|5524.3|5526.1|5523.3|15
1610113840000|2021-01-08 13:50:40|5526.1|5523.3|5526.1|5523.3|5526.1|5523.3|5525.3|5522.5|7
1610113850000|2021-01-08 13:50:50|5526|5523.2|5525.3|5522.5|5526|5523.2|5525.3|5522.5|8
1610113860000|2021-01-08 13:51:00|5525.1|5522.3|5527.1|5524.3|5527.1|5524.3|5525.1|5522.3|30
1610113870000|2021-01-08 13:51:10|5526.8|5524|5525.1|5522.3|5526.8|5524|5525.1|5522.3|46
1610113880000|2021-01-08 13:51:20|5526.1|5523.3|5526.1|5523.3|5526.6|5523.8|5525.3|5522.5|23
1610113890000|2021-01-08 13:51:30|5526.3|5523.5|5526.1|5523.3|5526.6|5523.8|5526.1|5523.3|3
1610113900000|2021-01-08 13:51:40|5526|5523.2|5525.1|5522.3|5526.1|5523.3|5524.3|5521.5|22
1610113910000|2021-01-08 13:51:50|5525.3|5522.5|5524.5|5521.7|5526|5523.2|5524.3|5521.5|15
1610113920000|2021-01-08 13:52:00|5524.6|5521.8|5524.1|5521.3|5524.6|5521.8|5522.6|5519.8|9
1610113930000|2021-01-08 13:52:10|5524|5521.2|5522.3|5519.5|5524.6|5521.8|5522.3|5519.5|9
1610113940000|2021-01-08 13:52:20|5523|5520.2|5522.3|5519.5|5523.1|5520.3|5522.3|5519.5|7
1610113950000|2021-01-08 13:52:30|5523|5520.2|5520.3|5517.5|5523.3|5520.5|5520.3|5517.5|23
1610113960000|2021-01-08 13:52:40|5520.8|5518|5521.6|5518.8|5524.3|5521.5|5520.8|5518|133
1610113970000|2021-01-08 13:52:50|5522.1|5519.3|5522.6|5519.8|5522.6|5519.8|5521.6|5518.8|7
1610113980000|2021-01-08 13:53:00|5523|5520.2|5525.6|5522.8|5526|5523.2|5523|5520.2|16
1610113990000|2021-01-08 13:53:10|5525.8|5523|5525.1|5522.3|5526.1|5523.3|5524.3|5521.5|16
1610114000000|2021-01-08 13:53:20|5525.8|5523|5525.6|5522.8|5526.1|5523.3|5525.6|5522.8|4
1610114010000|2021-01-08 13:53:30|5526.1|5523.3|5525.3|5522.5|5526.3|5523.5|5525.3|5522.5|3
1610114020000|2021-01-08 13:53:40|5525.1|5522.3|5525.3|5522.5|5525.6|5522.8|5525.1|5522.3|7
1610114030000|2021-01-08 13:53:50|5525.1|5522.3|5523.8|5521|5525.3|5522.5|5523.5|5520.7|10
1610114040000|2021-01-08 13:54:00|5524.1|5521.3|5524.3|5521.5|5525.3|5522.5|5524.1|5521.3|5
1610114050000|2021-01-08 13:54:10|5523.8|5521|5522.3|5519.5|5523.8|5521|5522.3|5519.5|3
1610114060000|2021-01-08 13:54:20|5522.1|5519.3|5521.8|5519|5522.1|5519.3|5521.6|5518.8|17
1610114070000|2021-01-08 13:54:30|5521.6|5518.8|5521.6|5518.8|5522.1|5519.3|5521.6|5518.8|5
1610114080000|2021-01-08 13:54:40|5522|5519.2|5521.1|5518.3|5522.1|5519.3|5520.3|5517.5|9
1610114090000|2021-01-08 13:54:50|5520.3|5517.5|5516.1|5513.3|5520.3|5517.5|5515.3|5512.5|155
1610114100000|2021-01-08 13:55:00|5516.3|5513.5|5517.3|5514.5|5517.3|5514.5|5516.3|5513.5|14
1610114110000|2021-01-08 13:55:10|5518.1|5515.3|5518.3|5515.5|5519.1|5516.3|5518.1|5515.3|8
1610114120000|2021-01-08 13:55:20|5518.8|5516|5517.8|5515|5518.8|5516|5517.8|5515|10
1610114130000|2021-01-08 13:55:30|5518.1|5515.3|5519.3|5516.5|5520.6|5517.8|5518.1|5515.3|23
1610114140000|2021-01-08 13:55:40|5519.6|5516.8|5518.3|5515.5|5519.8|5517|5518.3|5515.5|11
1610114150000|2021-01-08 13:55:50|5518.1|5515.3|5519.6|5516.8|5519.6|5516.8|5517.8|5515|18
1610114160000|2021-01-08 13:56:00|5520.1|5517.3|5519.1|5516.3|5521|5518.2|5519.1|5516.3|6
1610114170000|2021-01-08 13:56:10|5519.6|5516.8|5520.1|5517.3|5520.1|5517.3|5519.1|5516.3|6
1610114180000|2021-01-08 13:56:20|5520.3|5517.5|5521|5518.2|5521|5518.2|5520.1|5517.3|5
1610114190000|2021-01-08 13:56:30|5521.1|5518.3|5520.1|5517.3|5522.3|5519.5|5519.1|5516.3|120
1610114200000|2021-01-08 13:56:40|5520.3|5517.5|5520.1|5517.3|5521.1|5518.3|5520.1|5517.3|7
1610114210000|2021-01-08 13:56:50|5520.3|5517.5|5521.1|5518.3|5521.1|5518.3|5520.3|5517.5|3
1610114220000|2021-01-08 13:57:00|||||||||14
1610114230000|2021-01-08 13:57:10|5520|5517.2|5521.1|5518.3|5521.1|5518.3|5519.6|5516.8|29
1610114240000|2021-01-08 13:57:20|5520.1|5517.3|5520.1|5517.3|5520.1|5517.3|5520.1|5517.3|7
1610114250000|2021-01-08 13:57:30|5520.3|5517.5|5522.6|5519.8|5522.6|5519.8|5520.1|5517.3|13
1610114260000|2021-01-08 13:57:40|5523.1|5520.3|5523.1|5520.3|5523.6|5520.8|5523.1|5520.3|8
1610114270000|2021-01-08 13:57:50|5523|5520.2|5522.1|5519.3|5523|5520.2|5522|5519.2|5
1610114280000|2021-01-08 13:58:00|5520.8|5518|5520|5517.2|5520.8|5518|5520|5517.2|17
1610114290000|2021-01-08 13:58:10|5519.5|5516.7|5517.3|5514.5|5519.5|5516.7|5517.3|5514.5|20
1610114300000|2021-01-08 13:58:20|5517.1|5514.3|5517.1|5514.3|5518.1|5515.3|5517.1|5514.3|14
1610114310000|2021-01-08 13:58:30|5518.1|5515.3|5520|5517.2|5520|5517.2|5518.1|5515.3|16
1610114320000|2021-01-08 13:58:40|5520.1|5517.3|5519|5516.2|5520.1|5517.3|5518.3|5515.5|15
1610114330000|2021-01-08 13:58:50|5518.3|5515.5|5519.1|5516.3|5519.1|5516.3|5518.1|5515.3|8
1610114340000|2021-01-08 13:59:00|5519|5516.2|5517.1|5514.3|5519|5516.2|5517.1|5514.3|11
1610114350000|2021-01-08 13:59:10|5518|5515.2|5518.1|5515.3|5518.1|5515.3|5517.6|5514.8|37
1610114360000|2021-01-08 13:59:20|5517.8|5515|5518.1|5515.3|5518.1|5515.3|5517.6|5514.8|2
1610114370000|2021-01-08 13:59:30|5518.5|5515.7|5519.1|5516.3|5520.1|5517.3|5518.5|5515.7|40
1610114380000|2021-01-08 13:59:40|5519|5516.2|5519.1|5516.3|5519.1|5516.3|5518.8|5516|13
1610114390000|2021-01-08 13:59:50|5519|5516.2|5520.8|5518|5520.8|5518|5518.6|5515.8|44
1610114400000|2021-01-08 14:00:00|5520.5|5517.7|5524.1|5521.3|5525.1|5522.3|5519.1|5516.3|150
1610114410000|2021-01-08 14:00:10|5523.8|5521|5520.6|5517.8|5523.8|5521|5519.6|5516.8|80
1610114420000|2021-01-08 14:00:20|5521|5518.2|5525.1|5522.3|5525.1|5522.3|5519.6|5516.8|83
1610114430000|2021-01-08 14:00:30|5524.5|5521.7|5526.1|5523.3|5526.1|5523.3|5524.1|5521.3|47
1610114440000|2021-01-08 14:00:40|5527|5524.2|5526.6|5523.8|5527.6|5524.8|5523.1|5520.3|114
1610114450000|2021-01-08 14:00:50|5527.1|5524.3|5527.6|5524.8|5528.1|5525.3|5526.1|5523.3|25
1610114460000|2021-01-08 14:01:00|5528|5525.2|5527.5|5524.7|5528.1|5525.3|5526.3|5523.5|69
1610114470000|2021-01-08 14:01:10|5528|5525.2|5528.3|5525.5|5529.1|5526.3|5525.8|5523|294
1610114480000|2021-01-08 14:01:20|5528.6|5525.8|5529.6|5526.8|5530.5|5527.7|5528.6|5525.8|93
1610114490000|2021-01-08 14:01:30|5529.8|5527|5531.3|5528.5|5531.6|5528.8|5529.8|5527|79
1610114500000|2021-01-08 14:01:40|5531|5528.2|5531.1|5528.3|5531.6|5528.8|5530.3|5527.5|24
1610114510000|2021-01-08 14:01:50|5530.6|5527.8|5531.6|5528.8|5532.1|5529.3|5530.6|5527.8|24
1610114520000|2021-01-08 14:02:00|5532.1|5529.3|5534.1|5531.3|5534.1|5531.3|5531.3|5528.5|94
1610114530000|2021-01-08 14:02:10|5533.8|5531|5531.3|5528.5|5534.3|5531.5|5531.3|5528.5|109
1610114540000|2021-01-08 14:02:20|5531.1|5528.3|5529.8|5527|5531.1|5528.3|5529.6|5526.8|45
1610114550000|2021-01-08 14:02:30|5530.1|5527.3|5531.1|5528.3|5531.1|5528.3|5528.6|5525.8|48
1610114560000|2021-01-08 14:02:40|5531.3|5528.5|5531.3|5528.5|5532.3|5529.5|5531.3|5528.5|9
1610114570000|2021-01-08 14:02:50|5532|5529.2|5533.3|5530.5|5533.3|5530.5|5532|5529.2|115
1610114580000|2021-01-08 14:03:00|5533.1|5530.3|5532.1|5529.3|5533.3|5530.5|5531.8|5529|27
1610114590000|2021-01-08 14:03:10|5531.3|5528.5|5532.1|5529.3|5532.1|5529.3|5530.3|5527.5|39
1610114600000|2021-01-08 14:03:20|5532.3|5529.5|5532.1|5529.3|5532.3|5529.5|5531.3|5528.5|26
1610114610000|2021-01-08 14:03:30|5532.3|5529.5|5533.5|5530.7|5535.1|5532.3|5532.3|5529.5|76
1610114620000|2021-01-08 14:03:40|5533.6|5530.8|5531.6|5528.8|5534.3|5531.5|5530.1|5527.3|36
1610114630000|2021-01-08 14:03:50|5532.1|5529.3|5531.1|5528.3|5533.1|5530.3|5530.8|5528|20
1610114640000|2021-01-08 14:04:00|5531.3|5528.5|5527.8|5525|5531.3|5528.5|5527.8|5525|86
1610114650000|2021-01-08 14:04:10|5527.1|5524.3|5526.6|5523.8|5527.8|5525|5526.3|5523.5|21
1610114660000|2021-01-08 14:04:20|5526.3|5523.5|5525.6|5522.8|5526.8|5524|5525.6|5522.8|22
1610114670000|2021-01-08 14:04:30|5526|5523.2|5524|5521.2|5526|5523.2|5523.1|5520.3|53
1610114680000|2021-01-08 14:04:40|5523.3|5520.5|5521.5|5518.7|5523.3|5520.5|5521.1|5518.3|140
1610114690000|2021-01-08 14:04:50|5521.6|5518.8|5515.3|5512.5|5522|5519.2|5515.3|5512.5|151
1610114700000|2021-01-08 14:05:00|5515.6|5512.8|5510|5507.2|5515.6|5512.8|5508.8|5506|338
1610114710000|2021-01-08 14:05:10|5509.6|5506.8|5516|5513.2|5516|5513.2|5509.6|5506.8|94
1610114720000|2021-01-08 14:05:20|5515.6|5512.8|5522|5519.2|5522|5519.2|5515.6|5512.8|58
1610114730000|2021-01-08 14:05:30|5522.1|5519.3|5517|5514.2|5522.5|5519.7|5516.5|5513.7|69
1610114740000|2021-01-08 14:05:40|5517.3|5514.5|5515.5|5512.7|5517.3|5514.5|5515.3|5512.5|7
1610114750000|2021-01-08 14:05:50|5516.3|5513.5|5516.3|5513.5|5516.5|5513.7|5515.3|5512.5|48
1610114760000|2021-01-08 14:06:00|5516.5|5513.7|5518.5|5515.7|5519.8|5517|5516.5|5513.7|27
1610114770000|2021-01-08 14:06:10|5517.5|5514.7|5518.8|5516|5518.8|5516|5517.5|5514.7|18
1610114780000|2021-01-08 14:06:20|5518.5|5515.7|5516.5|5513.7|5518.5|5515.7|5515.8|5513|26
1610114790000|2021-01-08 14:06:30|5517.1|5514.3|5515.5|5512.7|5517.3|5514.5|5514.2|5511.4|64
1610114800000|2021-01-08 14:06:40|5515.8|5513|5516.5|5513.7|5517.3|5514.5|5515|5512.2|26
1610114810000|2021-01-08 14:06:50|5516.8|5514|5517.5|5514.7|5517.5|5514.7|5516.8|5514|3
1610114820000|2021-01-08 14:07:00|5517.3|5514.5|5519.5|5516.7|5519.5|5516.7|5517.3|5514.5|33
1610114830000|2021-01-08 14:07:10|5519.3|5516.5|5519.5|5516.7|5521.3|5518.5|5518.5|5515.7|41
1610114840000|2021-01-08 14:07:20|5519.7|5516.9|5520.5|5517.7|5520.5|5517.7|5519.7|5516.9|5
1610114850000|2021-01-08 14:07:30|5520.7|5517.9|5522.5|5519.7|5525.3|5522.5|5520.5|5517.7|157
1610114860000|2021-01-08 14:07:40|5523.5|5520.7|5525.3|5522.5|5525.3|5522.5|5522.5|5519.7|141
1610114870000|2021-01-08 14:07:50|5525.5|5522.7|5526|5523.2|5526.3|5523.5|5523.5|5520.7|23
1610114880000|2021-01-08 14:08:00|5526.3|5523.5|5526.7|5523.9|5528.1|5525.3|5526.3|5523.5|33
1610114890000|2021-01-08 14:08:10|5526.5|5523.7|5526.5|5523.7|5527.5|5524.7|5526.5|5523.7|27
1610114900000|2021-01-08 14:08:20|5526.7|5523.9|5527.3|5524.5|5527.5|5524.7|5526.5|5523.7|18
1610114910000|2021-01-08 14:08:30|5527.5|5524.7|5526.8|5524|5528.3|5525.5|5526.5|5523.7|24
1610114920000|2021-01-08 14:08:40|5527.3|5524.5|5527.3|5524.5|5527.5|5524.7|5526.7|5523.9|3
1610114930000|2021-01-08 14:08:50|5527.5|5524.7|5525.5|5522.7|5527.5|5524.7|5524.5|5521.7|32
1610114940000|2021-01-08 14:09:00|5525.8|5523|5526.5|5523.7|5527|5524.2|5525.5|5522.7|17
1610114950000|2021-01-08 14:09:10|5526|5523.2|5526.5|5523.7|5526.5|5523.7|5525.7|5522.9|5
1610114960000|2021-01-08 14:09:20|5526.3|5523.5|5525.5|5522.7|5526.5|5523.7|5525.5|5522.7|3
1610114970000|2021-01-08 14:09:30|5525.7|5522.9|5525.5|5522.7|5527.5|5524.7|5525.5|5522.7|72
1610114980000|2021-01-08 14:09:40|5525.8|5523|5527|5524.2|5527.5|5524.7|5525.5|5522.7|10
1610114990000|2021-01-08 14:09:50|5527.5|5524.7|5527.5|5524.7|5528.3|5525.5|5527.3|5524.5|15
1610115000000|2021-01-08 14:10:00|5528|5525.2|5527.7|5524.9|5528.5|5525.7|5527.5|5524.7|93
1610115010000|2021-01-08 14:10:10|5527.5|5524.7|5526.3|5523.5|5527.5|5524.7|5526|5523.2|70
1610115020000|2021-01-08 14:10:20|5526.5|5523.7|5527.3|5524.5|5528.3|5525.5|5526|5523.2|422
1610115030000|2021-01-08 14:10:30|5528|5525.2|5527.1|5524.3|5529.1|5526.3|5526.3|5523.5|83
1610115040000|2021-01-08 14:10:40|5527.6|5524.8|5529.3|5526.5|5530|5527.2|5527.6|5524.8|116
1610115060000|2021-01-08 14:11:00|5529.6|5526.8|5529.1|5526.3|5530.1|5527.3|5528.8|5526|127
1610115070000|2021-01-08 14:11:10|5529.3|5526.5|5529.3|5526.5|5530.1|5527.3|5529.3|5526.5|25
1610115080000|2021-01-08 14:11:20|5530.1|5527.3|5526.1|5523.3|5530.1|5527.3|5526.1|5523.3|33
1610115090000|2021-01-08 14:11:30|5525.6|5522.8|5527|5524.2|5527.3|5524.5|5525.1|5522.3|29
1610115100000|2021-01-08 14:11:40|5526.6|5523.8|5527.1|5524.3|5527.1|5524.3|5526|5523.2|28
1610115110000|2021-01-08 14:11:50|5528.3|5525.5|5524.3|5521.5|5528.3|5525.5|5523.6|5520.8|369
1610115120000|2021-01-08 14:12:00|5524.8|5522|5527.6|5524.8|5528.1|5525.3|5524.8|5522|135
1610115130000|2021-01-08 14:12:10|5527.3|5524.5|5526.3|5523.5|5528.6|5525.8|5525.1|5522.3|15
1610115140000|2021-01-08 14:12:20|5527.1|5524.3|5526.3|5523.5|5527.6|5524.8|5526.3|5523.5|4
1610115150000|2021-01-08 14:12:30|5526.6|5523.8|5527.1|5524.3|5527.1|5524.3|5526.1|5523.3|2
1610115160000|2021-01-08 14:12:40|5527|5524.2|5528.6|5525.8|5528.6|5525.8|5526.6|5523.8|10
1610115170000|2021-01-08 14:12:50|5529.1|5526.3|5527.8|5525|5529.1|5526.3|5527.3|5524.5|11
1610115180000|2021-01-08 14:13:00|5527.3|5524.5|5528.3|5525.5|5528.6|5525.8|5527.3|5524.5|12
1610115190000|2021-01-08 14:13:10|5528.1|5525.3|5529.1|5526.3|5529.6|5526.8|5528.1|5525.3|94
1610115200000|2021-01-08 14:13:20|5530|5527.2|5530.1|5527.3|5530.1|5527.3|5530|5527.2|38
1610115210000|2021-01-08 14:13:30|5530.3|5527.5|5526.3|5523.5|5530.3|5527.5|5526.3|5523.5|73
1610115220000|2021-01-08 14:13:40|5526.6|5523.8|5527.3|5524.5|5528.1|5525.3|5526.5|5523.7|188
1610115230000|2021-01-08 14:13:50|5527.6|5524.8|5526.3|5523.5|5528.1|5525.3|5525.5|5522.7|45
1610115240000|2021-01-08 14:14:00|5527|5524.2|5527.8|5525|5527.8|5525|5527|5524.2|29
1610115250000|2021-01-08 14:14:10|5528.3|5525.5|5527.3|5524.5|5528.3|5525.5|5527.3|5524.5|172
1610115260000|2021-01-08 14:14:20|5526.1|5523.3|5527.8|5525|5528.1|5525.3|5525.8|5523|66
1610115270000|2021-01-08 14:14:30|5527.5|5524.7|5529.6|5526.8|5529.6|5526.8|5527.3|5524.5|13
1610115280000|2021-01-08 14:14:40|5530.1|5527.3|5530.3|5527.5|5531.1|5528.3|5529.3|5526.5|76
1610115290000|2021-01-08 14:14:50|5530.5|5527.7|5530.3|5527.5|5530.6|5527.8|5530.3|5527.5|20
1610115300000|2021-01-08 14:15:00|5530.8|5528|5532.3|5529.5|5532.6|5529.8|5530.3|5527.5|28
1610115310000|2021-01-08 14:15:10|5532.6|5529.8|5533.1|5530.3|5533.1|5530.3|5532.1|5529.3|18
1610115320000|2021-01-08 14:15:20|5533|5530.2|5531.3|5528.5|5533|5530.2|5531.3|5528.5|15
1610115330000|2021-01-08 14:15:30|5531.1|5528.3|5530.6|5527.8|5531.1|5528.3|5530.1|5527.3|30
1610115340000|2021-01-08 14:15:40|5530.3|5527.5|5529.6|5526.8|5530.3|5527.5|5529|5526.2|5
1610115350000|2021-01-08 14:15:50|5529.1|5526.3|5529.1|5526.3|5530.1|5527.3|5529.1|5526.3|3
1610115360000|2021-01-08 14:16:00|5529.3|5526.5|5531.1|5528.3|5531.1|5528.3|5529.1|5526.3|16
1610115370000|2021-01-08 14:16:10|5530.8|5528|5530.8|5528|5531.1|5528.3|5530.8|5528|0
1610115380000|2021-01-08 14:16:20|5531.1|5528.3|5529.8|5527|5531.1|5528.3|5529.3|5526.5|10
1610115390000|2021-01-08 14:16:30|5529.5|5526.7|5530.3|5527.5|5531.1|5528.3|5529.5|5526.7|16
1610115400000|2021-01-08 14:16:40|5530|5527.2|5529.3|5526.5|5530.6|5527.8|5529.3|5526.5|84
1610115410000|2021-01-08 14:16:50|5529|5526.2|5529.5|5526.7|5529.5|5526.7|5527.5|5524.7|299
1610115420000|2021-01-08 14:17:00|5529.3|5526.5|5529.3|5526.5|5530.8|5528|5529.3|5526.5|41
1610115430000|2021-01-08 14:17:10|5529.5|5526.7|5528.5|5525.7|5529.5|5526.7|5528.5|5525.7|26
1610115440000|2021-01-08 14:17:20|5529.3|5526.5|5529.5|5526.7|5529.8|5527|5529.3|5526.5|7
1610115450000|2021-01-08 14:17:30|5530.3|5527.5|5529.3|5526.5|5530.3|5527.5|5528.5|5525.7|53
1610115460000|2021-01-08 14:17:40|5529.8|5527|5530.3|5527.5|5530.3|5527.5|5529.8|5527|34
1610115470000|2021-01-08 14:17:50|5530|5527.2|5530.3|5527.5|5530.3|5527.5|5529.5|5526.7|6
1610115480000|2021-01-08 14:18:00|5530.6|5527.8|5527.3|5524.5|5532.3|5529.5|5527.3|5524.5|90
1610115490000|2021-01-08 14:18:10|5526.6|5523.8|5527.6|5524.8|5529|5526.2|5526.6|5523.8|13
1610115500000|2021-01-08 14:18:20|5527.3|5524.5|5523|5520.2|5527.3|5524.5|5523|5520.2|75
1610115510000|2021-01-08 14:18:30|5522.6|5519.8|5521.6|5518.8|5523|5520.2|5520.1|5517.3|186
1610115520000|2021-01-08 14:18:40|5521.3|5518.5|5523|5520.2|5524.1|5521.3|5521|5518.2|89
1610115530000|2021-01-08 14:18:50|5523.1|5520.3|5525|5522.2|5525|5522.2|5523.1|5520.3|8
1610115540000|2021-01-08 14:19:00|5526|5523.2|5522.1|5519.3|5526|5523.2|5521.1|5518.3|52
1610115550000|2021-01-08 14:19:10|5521.3|5518.5|5518.6|5515.8|5522.1|5519.3|5518.3|5515.5|212
1610115560000|2021-01-08 14:19:20|5519|5516.2|5518.6|5515.8|5521.1|5518.3|5518.3|5515.5|62
1610115570000|2021-01-08 14:19:30|5518.5|5515.7|5517.1|5514.3|5519|5516.2|5516.3|5513.5|84
1610115580000|2021-01-08 14:19:40|5517.3|5514.5|5522.3|5519.5|5522.6|5519.8|5517.1|5514.3|20
1610115590000|2021-01-08 14:19:50|5521|5518.2|5517.1|5514.3|5521|5518.2|5517.1|5514.3|30
1610115600000|2021-01-08 14:20:00|5517.6|5514.8|5520|5517.2|5520|5517.2|5517.6|5514.8|33
1610115610000|2021-01-08 14:20:10|5521|5518.2|5522|5519.2|5522|5519.2|5521|5518.2|28
1610115620000|2021-01-08 14:20:20|5521.1|5518.3|5518.3|5515.5|5521.1|5518.3|5518.3|5515.5|28
1610115630000|2021-01-08 14:20:30|5518.1|5515.3|5521|5518.2|5521.1|5518.3|5518.1|5515.3|15
1610115640000|2021-01-08 14:20:40|5520.5|5517.7|5520.1|5517.3|5520.5|5517.7|5519.1|5516.3|12
1610115650000|2021-01-08 14:20:50|5520.3|5517.5|5522|5519.2|5522|5519.2|5520.3|5517.5|25
1610115660000|2021-01-08 14:21:00|5522.6|5519.8|5522.8|5520|5523|5520.2|5522.1|5519.3|25
1610115670000|2021-01-08 14:21:10|5523|5520.2|5523|5520.2|5523|5520.2|5522.1|5519.3|4
1610115680000|2021-01-08 14:21:20|5523.1|5520.3|5523|5520.2|5523.1|5520.3|5522.3|5519.5|53
1610115690000|2021-01-08 14:21:30|5523.1|5520.3|5522.1|5519.3|5523.1|5520.3|5522.1|5519.3|14
1610115700000|2021-01-08 14:21:40|5522|5519.2|5521.1|5518.3|5522|5519.2|5521|5518.2|53
1610115710000|2021-01-08 14:21:50|5521|5518.2|5522|5519.2|5522|5519.2|5520.1|5517.3|27
1610115720000|2021-01-08 14:22:00|5521.6|5518.8|5522.5|5519.7|5523|5520.2|5521.1|5518.3|16
1610115730000|2021-01-08 14:22:10|5523|5520.2|5522.1|5519.3|5523|5520.2|5522.1|5519.3|5
1610115740000|2021-01-08 14:22:20|5522|5519.2|5524.5|5521.7|5525|5522.2|5522|5519.2|2808
1610115750000|2021-01-08 14:22:30|5524.1|5521.3|5524|5521.2|5525|5522.2|5524|5521.2|27
1610115760000|2021-01-08 14:22:40|5524.5|5521.7|5524|5521.2|5524.5|5521.7|5524|5521.2|18
1610115770000|2021-01-08 14:22:50|5524.1|5521.3|5524|5521.2|5525|5522.2|5524|5521.2|31
1610115780000|2021-01-08 14:23:00|5524.8|5522|5524.8|5522|5524.8|5522|5524.8|5522|61
1610115790000|2021-01-08 14:23:10|5525|5522.2|5525|5522.2|5525|5522.2|5525|5522.2|22
1610115800000|2021-01-08 14:23:20|5524.8|5522|5524.8|5522|5524.8|5522|5524.8|5522|5
1610115810000|2021-01-08 14:23:30|5525|5522.2|5527.6|5524.8|5527.6|5524.8|5525|5522.2|30
1610115820000|2021-01-08 14:23:40|5527.8|5525|5527.1|5524.3|5528.6|5525.8|5527|5524.2|17
1610115830000|2021-01-08 14:23:50|5527.3|5524.5|5526.6|5523.8|5527.3|5524.5|5526.3|5523.5|30
1610115840000|2021-01-08 14:24:00|5526|5523.2|5526|5523.2|5527.3|5524.5|5526|5523.2|34
1610115850000|2021-01-08 14:24:10|5526.3|5523.5|5527.3|5524.5|5527.6|5524.8|5526.3|5523.5|34
1610115860000|2021-01-08 14:24:20|5527|5524.2|5526|5523.2|5527|5524.2|5526|5523.2|15
1610115870000|2021-01-08 14:24:30|5526.6|5523.8|5527.6|5524.8|5527.6|5524.8|5526.6|5523.8|47
1610115880000|2021-01-08 14:24:40|5528.3|5525.5|5528.8|5526|5529.6|5526.8|5528.3|5525.5|81
1610115890000|2021-01-08 14:24:50|5528.6|5525.8|5527.1|5524.3|5528.6|5525.8|5526.8|5524|17
1610115900000|2021-01-08 14:25:00|5527.3|5524.5|5528.1|5525.3|5528.1|5525.3|5527.3|5524.5|26
1610115910000|2021-01-08 14:25:10|5528.6|5525.8|5527.8|5525|5528.6|5525.8|5527.8|5525|27
1610115920000|2021-01-08 14:25:20|5527.3|5524.5|5527.3|5524.5|5528|5525.2|5527|5524.2|72
1610115930000|2021-01-08 14:25:30|5527|5524.2|5527|5524.2|5527.8|5525|5526.8|5524|30
1610115940000|2021-01-08 14:25:40|5527.3|5524.5|5527|5524.2|5527.5|5524.7|5527|5524.2|35
1610115950000|2021-01-08 14:25:50|5526.1|5523.3|5526|5523.2|5526.6|5523.8|5526|5523.2|63
1610115960000|2021-01-08 14:26:00|5526.3|5523.5|5527|5524.2|5527|5524.2|5526.3|5523.5|11
1610115970000|2021-01-08 14:26:10|5526.8|5524|5526.8|5524|5526.8|5524|5526.8|5524|17
1610115980000|2021-01-08 14:26:20|5526.5|5523.7|5527.8|5525|5528|5525.2|5526.5|5523.7|47
1610115990000|2021-01-08 14:26:30|5527.6|5524.8|5526.8|5524|5527.8|5525|5526.8|5524|569
1610116000000|2021-01-08 14:26:40|5527|5524.2|5527.3|5524.5|5527.3|5524.5|5526.8|5524|36
1610116010000|2021-01-08 14:26:50|5527.6|5524.8|5528.6|5525.8|5528.6|5525.8|5527.6|5524.8|26
1610116020000|2021-01-08 14:27:00|5528.8|5526|5529|5526.2|5529.6|5526.8|5528.8|5526|95
1610116030000|2021-01-08 14:27:10|5529.1|5526.3|5528.8|5526|5529.1|5526.3|5528.5|5525.7|4
1610116040000|2021-01-08 14:27:20|5529|5526.2|5528.3|5525.5|5529.6|5526.8|5528.3|5525.5|8
1610116050000|2021-01-08 14:27:30|5528.6|5525.8|5525|5522.2|5528.6|5525.8|5525|5522.2|73
1610116060000|2021-01-08 14:27:40|5525.6|5522.8|5527.6|5524.8|5527.6|5524.8|5525.6|5522.8|155
1610116070000|2021-01-08 14:27:50|5528.1|5525.3|5526|5523.2|5528.3|5525.5|5526|5523.2|44
1610116080000|2021-01-08 14:28:00|5525.8|5523|5526|5523.2|5526.6|5523.8|5525.8|5523|20
1610116090000|2021-01-08 14:28:10|5526.6|5523.8|5526.3|5523.5|5526.8|5524|5525|5522.2|128
1610116100000|2021-01-08 14:28:20|5526.6|5523.8|5526.8|5524|5526.8|5524|5526|5523.2|28
1610116110000|2021-01-08 14:28:30|5526.5|5523.7|5528|5525.2|5528|5525.2|5526.3|5523.5|21
1610116120000|2021-01-08 14:28:40|5528.3|5525.5|5529|5526.2|5530.1|5527.3|5528|5525.2|181
1610116130000|2021-01-08 14:28:50|5529.3|5526.5|5527.6|5524.8|5529.3|5526.5|5527.6|5524.8|12
1610116140000|2021-01-08 14:29:00|5528|5525.2|5528|5525.2|5528|5525.2|5528|5525.2|22
1610116150000|2021-01-08 14:29:10|5527.8|5525|5527.8|5525|5528|5525.2|5527.3|5524.5|15
1610116160000|2021-01-08 14:29:20|5528|5525.2|5525.8|5523|5528|5525.2|5525.8|5523|35
1610116170000|2021-01-08 14:29:30|5525.5|5522.7|5524.8|5522|5525.8|5523|5524.5|5521.7|22
1610116180000|2021-01-08 14:29:40|5524.5|5521.7|5525.1|5522.3|5526|5523.2|5524|5521.2|75
1610116190000|2021-01-08 14:29:50|5525|5522.2|5525.8|5523|5526|5523.2|5525|5522.2|28
1610116200000|2021-01-08 14:30:00|5525.5|5522.7|5527.1|5524.3|5527.8|5525|5525.5|5522.7|68
1610116210000|2021-01-08 14:30:10|5526.8|5524|5524|5521.2|5526.8|5524|5523.8|5521|47
1610116220000|2021-01-08 14:30:20|5524.3|5521.5|5523|5520.2|5524.6|5521.8|5522.8|5520|70
1610116230000|2021-01-08 14:30:30|5523.8|5521|5527.6|5524.8|5527.8|5525|5523.6|5520.8|136
1610116240000|2021-01-08 14:30:40|5527.8|5525|5526|5523.2|5529.6|5526.8|5526|5523.2|100
1610116250000|2021-01-08 14:30:50|5525.8|5523|5526.1|5523.3|5526.3|5523.5|5524.5|5521.7|47
1610116260000|2021-01-08 14:31:00|5526|5523.2|5528|5525.2|5528.3|5525.5|5526|5523.2|44
1610116270000|2021-01-08 14:31:10|5528.6|5525.8|5528|5525.2|5529.3|5526.5|5527.8|5525|53
1610116280000|2021-01-08 14:31:20|5527.5|5524.7|5528.6|5525.8|5528.6|5525.8|5527|5524.2|11
1610116290000|2021-01-08 14:31:30|5528.8|5526|5528.8|5526|5528.8|5526|5528|5525.2|13
1610116300000|2021-01-08 14:31:40|5529|5526.2|5527.6|5524.8|5529|5526.2|5525.8|5523|37
1610116310000|2021-01-08 14:31:50|5527.8|5525|5525|5522.2|5527.8|5525|5525|5522.2|19
1610116320000|2021-01-08 14:32:00|5525.8|5523|5527|5524.2|5528|5525.2|5525|5522.2|27
1610116330000|2021-01-08 14:32:10|5526.5|5523.7|5522.5|5519.7|5526.5|5523.7|5522|5519.2|83
1610116340000|2021-01-08 14:32:20|5522.8|5520|5522.5|5519.7|5523.5|5520.7|5522|5519.2|27
1610116350000|2021-01-08 14:32:30|5522.8|5520|5522.8|5520|5524.3|5521.5|5522.8|5520|10
1610116360000|2021-01-08 14:32:40|5522|5519.2|5524.8|5522|5524.8|5522|5522|5519.2|51
1610116370000|2021-01-08 14:32:50|5523.8|5521|5522.8|5520|5523.8|5521|5522.5|5519.7|17
1610116380000|2021-01-08 14:33:00|5523|5520.2|5522.8|5520|5523.8|5521|5521.1|5518.3|27
1610116390000|2021-01-08 14:33:10|5522.6|5519.8|5524.8|5522|5524.8|5522|5522|5519.2|11
1610116400000|2021-01-08 14:33:20|5525.3|5522.5|5525|5522.2|5525.8|5523|5525|5522.2|32
1610116410000|2021-01-08 14:33:30|5524.8|5522|5525.6|5522.8|5525.8|5523|5523.8|5521|72
1610116420000|2021-01-08 14:33:40|5526|5523.2|5527|5524.2|5528|5525.2|5526|5523.2|26
1610116430000|2021-01-08 14:33:50|5526|5523.2|5524|5521.2|5526|5523.2|5524|5521.2|64
1610116440000|2021-01-08 14:34:00|5525.3|5522.5|5524.8|5522|5525.8|5523|5523|5520.2|510
1610116450000|2021-01-08 14:34:10|5524.5|5521.7|5527.3|5524.5|5527.5|5524.7|5524.3|5521.5|218
1610116460000|2021-01-08 14:34:20|5527.6|5524.8|5524.5|5521.7|5527.6|5524.8|5524|5521.2|79
1610116470000|2021-01-08 14:34:30|5524.3|5521.5|5523.8|5521|5525.1|5522.3|5523.8|5521|57
1610116480000|2021-01-08 14:34:40|5524|5521.2|5527|5524.2|5528|5525.2|5524|5521.2|39
1610116490000|2021-01-08 14:34:50|5527.3|5524.5|5528.8|5526|5529|5526.2|5527.3|5524.5|24
1610116500000|2021-01-08 14:35:00|5529|5526.2|5530|5527.2|5530.8|5528|5528|5525.2|124
1610116510000|2021-01-08 14:35:10|5529.8|5527|5530|5527.2|5530|5527.2|5528.8|5526|32
1610116520000|2021-01-08 14:35:20|5530.6|5527.8|5527.6|5524.8|5530.8|5528|5527.3|5524.5|81
1610116530000|2021-01-08 14:35:30|5528|5525.2|5525.6|5522.8|5528.6|5525.8|5524.3|5521.5|47
1610116540000|2021-01-08 14:35:40|5525.5|5522.7|5525.8|5523|5525.8|5523|5525|5522.2|28
1610116550000|2021-01-08 14:35:50|5525.5|5522.7|5525.3|5522.5|5526.3|5523.5|5525|5522.2|38
1610116560000|2021-01-08 14:36:00|5524.8|5522|5522|5519.2|5524.8|5522|5522|5519.2|163
1610116570000|2021-01-08 14:36:10|5521.6|5518.8|5522|5519.2|5522.8|5520|5520.6|5517.8|103
1610116580000|2021-01-08 14:36:20|5522.3|5519.5|5521.8|5519|5524|5521.2|5520.6|5517.8|110
1610116590000|2021-01-08 14:36:30|5521.5|5518.7|5521|5518.2|5522|5519.2|5520|5517.2|202
1610116600000|2021-01-08 14:36:40|5521.5|5518.7|5522.5|5519.7|5523.8|5521|5521.5|5518.7|45
1610116610000|2021-01-08 14:36:50|5522.1|5519.3|5520.5|5517.7|5522.3|5519.5|5520.5|5517.7|9
1610116620000|2021-01-08 14:37:00|5520.8|5518|5520|5517.2|5521|5518.2|5520|5517.2|70
1610116630000|2021-01-08 14:37:10|5519|5516.2|5517.1|5514.3|5519|5516.2|5517.1|5514.3|36
1610116640000|2021-01-08 14:37:20|5517|5514.2|5519|5516.2|5519|5516.2|5517|5514.2|103
1610116650000|2021-01-08 14:37:30|5518.3|5515.5|5517|5514.2|5518.8|5516|5517|5514.2|23
1610116660000|2021-01-08 14:37:40|5517.3|5514.5|5517.3|5514.5|5517.5|5514.7|5517|5514.2|43
1610116670000|2021-01-08 14:37:50|5517.8|5515|5518|5515.2|5518|5515.2|5517|5514.2|20
1610116680000|2021-01-08 14:38:00|5518.3|5515.5|5519|5516.2|5519.8|5517|5517|5514.2|89
1610116690000|2021-01-08 14:38:10|5519.3|5516.5|5517.5|5514.7|5519.3|5516.5|5517|5514.2|32
1610116700000|2021-01-08 14:38:20|5517.8|5515|5518|5515.2|5518.8|5516|5517|5514.2|20
1610116710000|2021-01-08 14:38:30|5518.5|5515.7|5518.8|5516|5518.8|5516|5517.8|5515|44
1610116720000|2021-01-08 14:38:40|5519|5516.2|5516.8|5514|5519.8|5517|5516.8|5514|57
1610116730000|2021-01-08 14:38:50|5516.1|5513.3|5514.3|5511.5|5516.1|5513.3|5514.3|5511.5|81
1610116740000|2021-01-08 14:39:00|5514|5511.2|5511|5508.2|5514|5511.2|5511|5508.2|65
1610116750000|2021-01-08 14:39:10|5511.5|5508.7|5508|5505.2|5511.8|5509|5507.1|5504.3|136
1610116760000|2021-01-08 14:39:20|5507.8|5505|5507.1|5504.3|5508|5505.2|5505|5502.2|173
1610116770000|2021-01-08 14:39:30|5506.8|5504|5508.6|5505.8|5508.6|5505.8|5504.8|5502|226
1610116780000|2021-01-08 14:39:40|5508.8|5506|5507.6|5504.8|5509|5506.2|5507|5504.2|31
1610116790000|2021-01-08 14:39:50|5508|5505.2|5510|5507.2|5510|5507.2|5508|5505.2|10
1610116800000|2021-01-08 14:40:00|5510.5|5507.7|5506.8|5504|5510.5|5507.7|5506.8|5504|119
1610116810000|2021-01-08 14:40:10|5506.5|5503.7|5507.3|5504.5|5508.3|5505.5|5506|5503.2|147
1610116820000|2021-01-08 14:40:20|5506.5|5503.7|5505|5502.2|5506.5|5503.7|5502.6|5499.8|188
1610116830000|2021-01-08 14:40:30|5505.3|5502.5|5506|5503.2|5506.8|5504|5504.3|5501.5|473
1610116840000|2021-01-08 14:40:40|5505|5502.2|5506|5503.2|5508.6|5505.8|5504.8|5502|387
1610116850000|2021-01-08 14:40:50|5506.6|5503.8|5513|5510.2|5513.8|5511|5505.8|5503|589
1610116860000|2021-01-08 14:41:00|5513.3|5510.5|5517.6|5514.8|5518.6|5515.8|5513.3|5510.5|258
1610116870000|2021-01-08 14:41:10|5516.8|5514|5518.8|5516|5519.3|5516.5|5516.6|5513.8|74
1610116880000|2021-01-08 14:41:20|5518.6|5515.8|5518.8|5516|5520.6|5517.8|5518.3|5515.5|76
1610116890000|2021-01-08 14:41:30|5519.1|5516.3|5520.6|5517.8|5520.8|5518|5518.6|5515.8|33
1610116900000|2021-01-08 14:41:40|5520.3|5517.5|5519.6|5516.8|5521.6|5518.8|5517|5514.2|272
1610116910000|2021-01-08 14:41:50|5519.8|5517|5519.8|5517|5521.1|5518.3|5519.8|5517|41
1610116920000|2021-01-08 14:42:00|5520|5517.2|5519.6|5516.8|5521.8|5519|5519.6|5516.8|27
1610116930000|2021-01-08 14:42:10|5519.9|5517.1|5520.1|5517.3|5520.8|5518|5519.6|5516.8|46
1610116940000|2021-01-08 14:42:20|5520.6|5517.8|5522.6|5519.8|5522.6|5519.8|5520.6|5517.8|38
1610116950000|2021-01-08 14:42:30|5522.3|5519.5|5522.6|5519.8|5522.6|5519.8|5521.8|5519|74
1610116960000|2021-01-08 14:42:40|5523.6|5520.8|5523.8|5521|5524.3|5521.5|5523.6|5520.8|12
1610116970000|2021-01-08 14:42:50|5524|5521.2|5523.5|5520.7|5525.1|5522.3|5523|5520.2|27
1610116980000|2021-01-08 14:43:00|5523.8|5521|5523.6|5520.8|5524.3|5521.5|5522.8|5520|66
1610116990000|2021-01-08 14:43:10|5524.3|5521.5|5525.8|5523|5526.1|5523.3|5523.3|5520.5|25
1610117000000|2021-01-08 14:43:20|5525.6|5522.8|5524.6|5521.8|5525.6|5522.8|5524|5521.2|30
1610117010000|2021-01-08 14:43:30|5524.8|5522|5525.8|5523|5526|5523.2|5524.8|5522|68
1610117020000|2021-01-08 14:43:40|5525.6|5522.8|5524|5521.2|5525.8|5523|5524|5521.2|30
1610117030000|2021-01-08 14:43:50|5523.8|5521|5524.5|5521.7|5525.3|5522.5|5522|5519.2|99
1610117040000|2021-01-08 14:44:00|5524|5521.2|5522.8|5520|5524.5|5521.7|5522|5519.2|28
1610117050000|2021-01-08 14:44:10|5522.5|5519.7|5523|5520.2|5523.8|5521|5522.5|5519.7|91
1610117060000|2021-01-08 14:44:20|5523.3|5520.5|5523.6|5520.8|5523.8|5521|5523|5520.2|10
1610117070000|2021-01-08 14:44:30|5523.8|5521|5524.8|5522|5524.8|5522|5523.8|5521|9
1610117080000|2021-01-08 14:44:40|5524.5|5521.7|5527.3|5524.5|5527.8|5525|5524.5|5521.7|81
1610117090000|2021-01-08 14:44:50|5527.6|5524.8|5526.4|5523.6|5528.6|5525.8|5525.8|5523|55
1610117100000|2021-01-08 14:45:00|5526.6|5523.8|5521.3|5518.5|5526.8|5524|5521.3|5518.5|60
1610117110000|2021-01-08 14:45:10|5520.8|5518|5520|5517.2|5522.6|5519.8|5520|5517.2|56
1610117120000|2021-01-08 14:45:20|5519.8|5517|5519.8|5517|5520.6|5517.8|5519.6|5516.8|20
1610117130000|2021-01-08 14:45:30|5520|5517.2|5524|5521.2|5524.8|5522|5520|5517.2|153
1610117140000|2021-01-08 14:45:40|5523.8|5521|5523|5520.2|5524.8|5522|5523|5520.2|20
1610117150000|2021-01-08 14:45:50|5522.6|5519.8|5520.8|5518|5522.6|5519.8|5520.8|5518|18
1610117160000|2021-01-08 14:46:00|5521|5518.2|5522.8|5520|5522.8|5520|5521|5518.2|17
1610117170000|2021-01-08 14:46:10|5522.1|5519.3|5524.4|5521.6|5524.4|5521.6|5521.6|5518.8|48
1610117180000|2021-01-08 14:46:20|5525|5522.2|5525.8|5523|5526.6|5523.8|5524.8|5522|17
1610117190000|2021-01-08 14:46:30|5525.6|5522.8|5524.8|5522|5525.6|5522.8|5523.8|5521|59
1610117200000|2021-01-08 14:46:40|5525.8|5523|5525|5522.2|5525.8|5523|5525|5522.2|23
1610117210000|2021-01-08 14:46:50|5524.8|5522|5524|5521.2|5524.8|5522|5523.8|5521|58
1610117220000|2021-01-08 14:47:00|5523.8|5521|5523.8|5521|5524.6|5521.8|5522.8|5520|59
1610117230000|2021-01-08 14:47:10|5523.6|5520.8|5519.8|5517|5523.6|5520.8|5519.8|5517|54
1610117240000|2021-01-08 14:47:20|5520.4|5517.6|5522.6|5519.8|5523.8|5521|5520.4|5517.6|95
1610117250000|2021-01-08 14:47:30|5522.8|5520|5521.8|5519|5523.6|5520.8|5521.1|5518.3|54
1610117260000|2021-01-08 14:47:40|5522.6|5519.8|5521.8|5519|5522.6|5519.8|5521.8|5519|13
1610117270000|2021-01-08 14:47:50|5521.3|5518.5|5521.4|5518.6|5521.4|5518.6|5519.8|5517|46
1610117280000|2021-01-08 14:48:00|5521.8|5519|5520.3|5517.5|5522.6|5519.8|5519.8|5517|37
1610117290000|2021-01-08 14:48:10|5520|5517.2|5521.1|5518.3|5522.8|5520|5519.8|5517|27
1610117300000|2021-01-08 14:48:20|5521|5518.2|5521|5518.2|5522.3|5519.5|5521|5518.2|12
1610117310000|2021-01-08 14:48:30|5520|5517.2|5519.8|5517|5520.8|5518|5519.6|5516.8|29
1610117320000|2021-01-08 14:48:40|5519.6|5516.8|5519|5516.2|5520.6|5517.8|5518.5|5515.7|55
1610117330000|2021-01-08 14:48:50|5519.8|5517|5520.8|5518|5521.8|5519|5519|5516.2|46
1610117340000|2021-01-08 14:49:00|5521.1|5518.3|5520.8|5518|5521.8|5519|5520.8|5518|40
1610117350000|2021-01-08 14:49:10|5520.5|5517.7|5518.8|5516|5520.5|5517.7|5518|5515.2|15
1610117360000|2021-01-08 14:49:20|5518.5|5515.7|5517.8|5515|5518.8|5516|5516.8|5514|53
1610117370000|2021-01-08 14:49:30|5517.5|5514.7|5516.6|5513.8|5518.6|5515.8|5516.6|5513.8|248
1610117380000|2021-01-08 14:49:40|5516.8|5514|5516.6|5513.8|5517.1|5514.3|5513.8|5511|118
1610117390000|2021-01-08 14:49:50|5516.3|5513.5|5514.3|5511.5|5516.3|5513.5|5513.9|5511.1|44
1610117400000|2021-01-08 14:50:00|5514.4|5511.6|5519.2|5516.4|5519.2|5516.4|5514.4|5511.6|94
1610117410000|2021-01-08 14:50:10|5519.8|5517|5519.8|5517|5520.1|5517.3|5517.8|5515|53
1610117420000|2021-01-08 14:50:20|5519.4|5516.6|5518.6|5515.8|5519.8|5517|5517.9|5515.1|46
1610117430000|2021-01-08 14:50:30|5518.8|5516|5517.1|5514.3|5518.8|5516|5517.1|5514.3|51
1610117440000|2021-01-08 14:50:40|5516.8|5514|5517.4|5514.6|5517.4|5514.6|5516.8|5514|17
1610117450000|2021-01-08 14:50:50|5517.8|5515|5517.8|5515|5517.8|5515|5516.9|5514.1|16
1610117460000|2021-01-08 14:51:00|5517.6|5514.8|5516.4|5513.6|5517.8|5515|5513.9|5511.1|102
1610117470000|2021-01-08 14:51:10|5516.1|5513.3|5514.9|5512.1|5516.4|5513.6|5513.9|5511.1|79
1610117480000|2021-01-08 14:51:20|5513.9|5511.1|5511.9|5509.1|5514.3|5511.5|5511.9|5509.1|134
1610117490000|2021-01-08 14:51:30|5511.8|5509|5511.8|5509|5513.8|5511|5511.8|5509|85
1610117500000|2021-01-08 14:51:40|5512.3|5509.5|5512.6|5509.8|5512.8|5510|5511.1|5508.3|36
1610117510000|2021-01-08 14:51:50|5512.8|5510|5511.3|5508.5|5513.8|5511|5510.9|5508.1|21
1610117520000|2021-01-08 14:52:00|5511.4|5508.6|5505.6|5502.8|5511.4|5508.6|5505.1|5502.3|208
1610117530000|2021-01-08 14:52:10|5505.4|5502.6|5502.9|5500.1|5505.4|5502.6|5502.8|5500|345
1610117540000|2021-01-08 14:52:20|5503.3|5500.5|5504.4|5501.6|5505.4|5502.6|5502.9|5500.1|64
1610117550000|2021-01-08 14:52:30|5504.8|5502|5503.8|5501|5504.8|5502|5502.9|5500.1|28
1610117560000|2021-01-08 14:52:40|5503.9|5501.1|5504.1|5501.3|5504.8|5502|5503.8|5501|31
1610117570000|2021-01-08 14:52:50|5503.8|5501|5506.1|5503.3|5506.8|5504|5503.1|5500.3|268
1610117580000|2021-01-08 14:53:00|5505.9|5503.1|5507.8|5505|5509.6|5506.8|5505.8|5503|389
1610117590000|2021-01-08 14:53:10|5507.9|5505.1|5511.8|5509|5511.8|5509|5507.9|5505.1|393
1610117600000|2021-01-08 14:53:20|5512.1|5509.3|5512.3|5509.5|5512.8|5510|5511.8|5509|32
1610117610000|2021-01-08 14:53:30|5512.6|5509.8|5515.8|5513|5515.8|5513|5511.9|5509.1|172
1610117620000|2021-01-08 14:53:40|5516.4|5513.6|5517.6|5514.8|5518.6|5515.8|5516.3|5513.5|66
1610117630000|2021-01-08 14:53:50|5517.1|5514.3|5513.8|5511|5517.1|5514.3|5511.9|5509.1|289
1610117640000|2021-01-08 14:54:00|5514.1|5511.3|5510.8|5508|5514.1|5511.3|5509.3|5506.5|298
1610117650000|2021-01-08 14:54:10|5510.3|5507.5|5508.8|5506|5510.8|5508|5508.8|5506|151
1610117660000|2021-01-08 14:54:20|5509.1|5506.3|5511.3|5508.5|5512.8|5510|5508.8|5506|56
1610117670000|2021-01-08 14:54:30|5511.4|5508.6|5512.8|5510|5512.8|5510|5510.8|5508|29
1610117680000|2021-01-08 14:54:40|5511.9|5509.1|5509.8|5507|5511.9|5509.1|5508.8|5506|23
1610117690000|2021-01-08 14:54:50|5510.1|5507.3|5508.4|5505.6|5510.8|5508|5507.8|5505|38
1610117700000|2021-01-08 14:55:00|5508.8|5506|5509.8|5507|5510.3|5507.5|5507.8|5505|61
1610117710000|2021-01-08 14:55:10|5510.1|5507.3|5508.8|5506|5510.6|5507.8|5508.8|5506|41
1610117720000|2021-01-08 14:55:20|5509.1|5506.3|5506.1|5503.3|5509.4|5506.6|5505.4|5502.6|103
1610117730000|2021-01-08 14:55:30|5505.9|5503.1|5507.8|5505|5508.6|5505.8|5505.6|5502.8|60
1610117740000|2021-01-08 14:55:40|5507.9|5505.1|5507.9|5505.1|5509.8|5507|5507.9|5505.1|82
1610117750000|2021-01-08 14:55:50|5508.1|5505.3|5508.3|5505.5|5508.8|5506|5506.1|5503.3|65
1610117760000|2021-01-08 14:56:00|5508.6|5505.8|5508.8|5506|5510.1|5507.3|5508.6|5505.8|139
1610117770000|2021-01-08 14:56:10|5509.1|5506.3|5510.9|5508.1|5512.8|5510|5509.1|5506.3|351
1610117780000|2021-01-08 14:56:20|5510.8|5508|5509.8|5507|5511.8|5509|5509.8|5507|126
1610117790000|2021-01-08 14:56:30|5510.1|5507.3|5509.8|5507|5510.6|5507.8|5507.4|5504.6|148
1610117800000|2021-01-08 14:56:40|5510.1|5507.3|5511.8|5509|5512.6|5509.8|5510.1|5507.3|136
1610117810000|2021-01-08 14:56:50|5511.3|5508.5|5512.4|5509.6|5512.4|5509.6|5509.9|5507.1|116
1610117820000|2021-01-08 14:57:00|5512.6|5509.8|5512.8|5510|5514.6|5511.8|5512.3|5509.5|95
1610117830000|2021-01-08 14:57:10|5512.3|5509.5|5513.8|5511|5513.8|5511|5511.8|5509|17
1610117840000|2021-01-08 14:57:20|5514.1|5511.3|5515.6|5512.8|5515.8|5513|5513.4|5510.6|303
1610117850000|2021-01-08 14:57:30|5515.8|5513|5517.6|5514.8|5517.6|5514.8|5515.6|5512.8|98
1610117860000|2021-01-08 14:57:40|5517.9|5515.1|5518.8|5516|5519.1|5516.3|5517.6|5514.8|46
1610117870000|2021-01-08 14:57:50|5519.1|5516.3|5518.6|5515.8|5519.6|5516.8|5518.1|5515.3|35
1610117880000|2021-01-08 14:58:00|5518.8|5516|5518.1|5515.3|5518.8|5516|5516.9|5514.1|64
1610117890000|2021-01-08 14:58:10|5518.8|5516|5518.9|5516.1|5519.6|5516.8|5516.8|5514|39
1610117900000|2021-01-08 14:58:20|5518.8|5516|5518.8|5516|5518.8|5516|5517.8|5515|15
1610117910000|2021-01-08 14:58:30|5518.1|5515.3|5518.4|5515.6|5518.8|5516|5516.8|5514|44
1610117920000|2021-01-08 14:58:40|5518.8|5516|5519.3|5516.5|5519.6|5516.8|5518.1|5515.3|25
1610117930000|2021-01-08 14:58:50|5519.4|5516.6|5517.8|5515|5519.8|5517|5516.8|5514|57
1610117940000|2021-01-08 14:59:00|5517.4|5514.6|5516.1|5513.3|5517.8|5515|5515.8|5513|40
1610117950000|2021-01-08 14:59:10|5516.8|5514|5516.8|5514|5517.6|5514.8|5516.1|5513.3|320
1610117960000|2021-01-08 14:59:20|5516.4|5513.6|5514.8|5512|5516.8|5514|5514.4|5511.6|20
1610117970000|2021-01-08 14:59:30|5515.4|5512.6|5516.9|5514.1|5516.9|5514.1|5514.9|5512.1|28
1610117980000|2021-01-08 14:59:40|5517.3|5514.5|5519.8|5517|5520.8|5518|5517.3|5514.5|32
1610117990000|2021-01-08 14:59:50|5519.9|5517.1|5519.8|5517|5520.8|5518|5519.8|5517|15
1610118000000|2021-01-08 15:00:00|5520.1|5517.3|5519.8|5517|5521.3|5518.5|5519.8|5517|56
1610118010000|2021-01-08 15:00:10|5519.9|5517.1|5522.1|5519.3|5522.1|5519.3|5519.3|5516.5|39
1610118020000|2021-01-08 15:00:20|5521.8|5519|5519.8|5517|5522.1|5519.3|5518.9|5516.1|74
1610118030000|2021-01-08 15:00:30|5520.8|5518|5521.9|5519.1|5522.6|5519.8|5520.8|5518|73
1610118040000|2021-01-08 15:00:40|5522.1|5519.3|5520.8|5518|5522.6|5519.8|5520.8|5518|48
1610118050000|2021-01-08 15:00:50|5521.6|5518.8|5520.6|5517.8|5522.3|5519.5|5518.3|5515.5|313
1610118060000|2021-01-08 15:01:00|5520.3|5517.5|5522.3|5519.5|5522.9|5520.1|5519.6|5516.8|122
1610118070000|2021-01-08 15:01:10|5522.4|5519.6|5521.8|5519|5523.8|5521|5521.6|5518.8|80
1610118080000|2021-01-08 15:01:20|5522.1|5519.3|5520.8|5518|5522.1|5519.3|5519.8|5517|25
1610118090000|2021-01-08 15:01:30|5520.4|5517.6|5522.8|5520|5523.1|5520.3|5520.1|5517.3|57
1610118100000|2021-01-08 15:01:40|5522.4|5519.6|5521.9|5519.1|5524.8|5522|5521.9|5519.1|149
1610118110000|2021-01-08 15:01:50|5521.8|5519|5522.3|5519.5|5522.8|5520|5520.8|5518|140
1610118120000|2021-01-08 15:02:00|5522.8|5520|5523.6|5520.8|5523.6|5520.8|5522.8|5520|130
1610118130000|2021-01-08 15:02:10|5523.8|5521|5521.8|5519|5523.8|5521|5520.8|5518|44
1610118140000|2021-01-08 15:02:20|5522.8|5520|5520.3|5517.5|5522.8|5520|5519.9|5517.1|16
1610118150000|2021-01-08 15:02:30|5520.6|5517.8|5522.6|5519.8|5522.6|5519.8|5520.6|5517.8|58
1610118160000|2021-01-08 15:02:40|5523.2|5520.4|5524.6|5521.8|5524.6|5521.8|5523.2|5520.4|43
1610118170000|2021-01-08 15:02:50|5523.8|5521|5524.6|5521.8|5524.8|5522|5523.8|5521|54
1610118180000|2021-01-08 15:03:00|5523.9|5521.1|5522.9|5520.1|5524.6|5521.8|5522.9|5520.1|31
1610118190000|2021-01-08 15:03:10|5523.8|5521|5525.8|5523|5525.8|5523|5523.8|5521|27
1610118200000|2021-01-08 15:03:20|5526.1|5523.3|5526.6|5523.8|5526.8|5524|5525.9|5523.1|46
1610118210000|2021-01-08 15:03:30|5526.9|5524.1|5526.4|5523.6|5527.8|5525|5525.9|5523.1|75
1610118220000|2021-01-08 15:03:40|5526.8|5524|5526.8|5524|5526.8|5524|5525.9|5523.1|47
1610118230000|2021-01-08 15:03:50|5526.9|5524.1|5526.9|5524.1|5526.9|5524.1|5526.3|5523.5|91
1610118240000|2021-01-08 15:04:00|5525.9|5523.1|5525.9|5523.1|5526.8|5524|5525.9|5523.1|42
1610118250000|2021-01-08 15:04:10|5526.6|5523.8|5527.9|5525.1|5528.8|5526|5526.4|5523.6|36
1610118260000|2021-01-08 15:04:20|5528.3|5525.5|5528.4|5525.6|5529.6|5526.8|5527.8|5525|80
1610118270000|2021-01-08 15:04:30|5528.8|5526|5527.9|5525.1|5529.3|5526.5|5527.9|5525.1|30
1610118280000|2021-01-08 15:04:40|5527.8|5525|5526.4|5523.6|5527.8|5525|5525.9|5523.1|54
1610118290000|2021-01-08 15:04:50|5526.6|5523.8|5527.6|5524.8|5527.6|5524.8|5526.3|5523.5|5
1610118300000|2021-01-08 15:05:00|5527.8|5525|5527.3|5524.5|5527.8|5525|5526.8|5524|47
1610118310000|2021-01-08 15:05:10|5526.9|5524.1|5526.9|5524.1|5527.6|5524.8|5526.6|5523.8|23
1610118320000|2021-01-08 15:05:20|5526.8|5524|5527.1|5524.3|5528.6|5525.8|5526.1|5523.3|61
1610118330000|2021-01-08 15:05:30|5527.4|5524.6|5526.1|5523.3|5527.6|5524.8|5525.8|5523|47
1610118340000|2021-01-08 15:05:40|5526.8|5524|5526.8|5524|5527.8|5525|5526.8|5524|74
1610118350000|2021-01-08 15:05:50|5527.1|5524.3|5527.8|5525|5528.1|5525.3|5526.6|5523.8|14
1610118360000|2021-01-08 15:06:00|5527.6|5524.8|5521.8|5519|5527.6|5524.8|5521.8|5519|115
1610118370000|2021-01-08 15:06:10|5522.6|5519.8|5524.1|5521.3|5524.6|5521.8|5521.8|5519|591
1610118380000|2021-01-08 15:06:20|5524.4|5521.6|5524.1|5521.3|5524.8|5522|5523.8|5521|108
1610118390000|2021-01-08 15:06:30|5523.8|5521|5523.3|5520.5|5525.6|5522.8|5523.3|5520.5|83
1610118400000|2021-01-08 15:06:40|5522.8|5520|5520.8|5518|5522.8|5520|5520.8|5518|25
1610118410000|2021-01-08 15:06:50|5521.1|5518.3|5521.3|5518.5|5521.6|5518.8|5519.6|5516.8|95
1610118420000|2021-01-08 15:07:00|5521.6|5518.8|5521.1|5518.3|5522.6|5519.8|5520.6|5517.8|40
1610118430000|2021-01-08 15:07:10|5521.4|5518.6|5522.6|5519.8|5523.8|5521|5520.8|5518|21
1610118440000|2021-01-08 15:07:20|5523.2|5520.4|5524.4|5521.6|5524.4|5521.6|5522.8|5520|13
1610118450000|2021-01-08 15:07:30|5524.6|5521.8|5526.6|5523.8|5526.6|5523.8|5524.6|5521.8|116
1610118460000|2021-01-08 15:07:40|5525.8|5523|5525.8|5523|5526.6|5523.8|5525.8|5523|28
1610118470000|2021-01-08 15:07:50|5526.6|5523.8|5527.4|5524.6|5527.4|5524.6|5525.8|5523|7
1610118480000|2021-01-08 15:08:00|5527.6|5524.8|5527.1|5524.3|5528.8|5526|5527.1|5524.3|34
1610118490000|2021-01-08 15:08:10|5526.8|5524|5526.8|5524|5527.1|5524.3|5526.8|5524|3
1610118500000|2021-01-08 15:08:20|5527.1|5524.3|5527.8|5525|5527.8|5525|5526.8|5524|13
1610118510000|2021-01-08 15:08:30|5528.1|5525.3|5528.8|5526|5529.4|5526.6|5528.1|5525.3|33
1610118520000|2021-01-08 15:08:40|5529.6|5526.8|5529.3|5526.5|5529.6|5526.8|5528.8|5526|21
1610118530000|2021-01-08 15:08:50|5529.6|5526.8|5529.8|5527|5529.8|5527|5527.9|5525.1|32
1610118540000|2021-01-08 15:09:00|5530.1|5527.3|5528.8|5526|5530.1|5527.3|5528.8|5526|14
1610118550000|2021-01-08 15:09:10|5529.1|5526.3|5529.1|5526.3|5529.9|5527.1|5529.1|5526.3|3
1610118560000|2021-01-08 15:09:20|5528.8|5526|5528.8|5526|5529.1|5526.3|5528.8|5526|34
1610118570000|2021-01-08 15:09:30|5529.4|5526.6|5529.8|5527|5529.8|5527|5529.4|5526.6|11
1610118580000|2021-01-08 15:09:40|5529.4|5526.6|5530.6|5527.8|5530.6|5527.8|5529.3|5526.5|59
1610118590000|2021-01-08 15:09:50|||||||||25
1610118600000|2021-01-08 15:10:00|5529.9|5527.1|5532.6|5529.8|5532.6|5529.8|5529.8|5527|76
1610118610000|2021-01-08 15:10:10|5532.3|5529.5|5532.6|5529.8|5532.6|5529.8|5531.8|5529|15
1610118620000|2021-01-08 15:10:20|5532.8|5530|5532.8|5530|5533.6|5530.8|5531.8|5529|42
1610118630000|2021-01-08 15:10:30|5532.6|5529.8|5532.6|5529.8|5532.8|5530|5531.8|5529|34
1610118640000|2021-01-08 15:10:40|5531.8|5529|5531.8|5529|5532.1|5529.3|5530.8|5528|155
1610118650000|2021-01-08 15:10:50|5530.8|5528|5530.8|5528|5531.1|5528.3|5529.8|5527|43
1610118660000|2021-01-08 15:11:00|5530.6|5527.8|5530.8|5528|5531.6|5528.8|5530.6|5527.8|18
1610118670000|2021-01-08 15:11:10|5530.6|5527.8|5530.6|5527.8|5530.6|5527.8|5530.3|5527.5|9
1610118680000|2021-01-08 15:11:20|5530.1|5527.3|5530.6|5527.8|5530.6|5527.8|5529.6|5526.8|26
1610118690000|2021-01-08 15:11:30|5530.8|5528|5532.6|5529.8|5533.1|5530.3|5530.8|5528|5
1610118700000|2021-01-08 15:11:40|5531.6|5528.8|5531.6|5528.8|5531.6|5528.8|5531.6|5528.8|18
1610118710000|2021-01-08 15:11:50|||||||||12
1610118720000|2021-01-08 15:12:00|5530.8|5528|5530.6|5527.8|5530.8|5528|5530.3|5527.5|38
1610118730000|2021-01-08 15:12:10|5530.8|5528|5531.8|5529|5531.8|5529|5530.6|5527.8|24
1610118740000|2021-01-08 15:12:20|5532.6|5529.8|5533.6|5530.8|5534.6|5531.8|5532.6|5529.8|205
1610118750000|2021-01-08 15:12:30|5533.3|5530.5|5533.6|5530.8|5533.6|5530.8|5533.3|5530.5|42
1610118760000|2021-01-08 15:12:40|5533.3|5530.5|5532.1|5529.3|5533.6|5530.8|5531.9|5529.1|95
1610118770000|2021-01-08 15:12:50|5531.8|5529|5532.6|5529.8|5532.6|5529.8|5531.6|5528.8|24
1610118780000|2021-01-08 15:13:00|5532.9|5530.1|5532.6|5529.8|5533.6|5530.8|5532.6|5529.8|25
1610118790000|2021-01-08 15:13:10|5532.9|5530.1|5533.6|5530.8|5533.9|5531.1|5532.8|5530|59
1610118800000|2021-01-08 15:13:20|5533.4|5530.6|5534.6|5531.8|5534.6|5531.8|5533.1|5530.3|23
1610118810000|2021-01-08 15:13:30|5534.1|5531.3|5533.8|5531|5534.6|5531.8|5533.8|5531|16
1610118820000|2021-01-08 15:13:40|5533.9|5531.1|5532.6|5529.8|5534.4|5531.6|5532.6|5529.8|66
1610118830000|2021-01-08 15:13:50|5532.8|5530|5532.6|5529.8|5533.4|5530.6|5531.6|5528.8|24
1610118840000|2021-01-08 15:14:00|5532.8|5530|5531.6|5528.8|5533.1|5530.3|5530.6|5527.8|29
1610118850000|2021-01-08 15:14:10|5531.3|5528.5|5531.8|5529|5532.6|5529.8|5531.3|5528.5|61
1610118860000|2021-01-08 15:14:20|5531.6|5528.8|5531.6|5528.8|5531.6|5528.8|5531.1|5528.3|30
1610118870000|2021-01-08 15:14:30|5532.2|5529.4|5532.6|5529.8|5532.6|5529.8|5532.2|5529.4|14
1610118880000|2021-01-08 15:14:40|5533.6|5530.8|5532.6|5529.8|5533.6|5530.8|5532.6|5529.8|21
1610118890000|2021-01-08 15:14:50|5532.1|5529.3|5530.8|5528|5532.6|5529.8|5530.8|5528|18
1610118900000|2021-01-08 15:15:00|5530.6|5527.8|5532.1|5529.3|5532.6|5529.8|5530.6|5527.8|64
1610118910000|2021-01-08 15:15:10|5532.6|5529.8|5532.6|5529.8|5533.1|5530.3|5532.1|5529.3|37
1610118920000|2021-01-08 15:15:20|||||||||15
1610118930000|2021-01-08 15:15:30|5532.9|5530.1|5532.8|5530|5533.4|5530.6|5532.6|5529.8|96
1610118940000|2021-01-08 15:15:40|5532.6|5529.8|5532.8|5530|5533.1|5530.3|5531.8|5529|35
1610118950000|2021-01-08 15:15:50|5532.6|5529.8|5531.8|5529|5532.6|5529.8|5531.8|5529|18
1610118960000|2021-01-08 15:16:00|5531.6|5528.8|5529.1|5526.3|5531.6|5528.8|5528.8|5526|118
1610118970000|2021-01-08 15:16:10|5529.4|5526.6|5531.2|5528.4|5532.2|5529.4|5529.1|5526.3|725
1610118980000|2021-01-08 15:16:20|5531.4|5528.6|5531.9|5529.1|5533.4|5530.6|5531.4|5528.6|163
1610118990000|2021-01-08 15:16:30|5531.6|5528.8|5530.6|5527.8|5531.6|5528.8|5530.4|5527.6|27
1610119000000|2021-01-08 15:16:40|5531.1|5528.3|5530.6|5527.8|5531.4|5528.6|5530.6|5527.8|5
1610119010000|2021-01-08 15:16:50|5530.4|5527.6|5528.4|5525.6|5530.4|5527.6|5527.6|5524.8|115
1610119020000|2021-01-08 15:17:00|5528.1|5525.3|5528.9|5526.1|5529.6|5526.8|5528.1|5525.3|23
1610119030000|2021-01-08 15:17:10|5529.1|5526.3|5526.6|5523.8|5529.2|5526.4|5526.6|5523.8|44
1610119040000|2021-01-08 15:17:20|5526.4|5523.6|5529.6|5526.8|5530.2|5527.4|5526.4|5523.6|68
1610119050000|2021-01-08 15:17:30|5529.9|5527.1|5530.4|5527.6|5530.4|5527.6|5528.8|5526|44
1610119060000|2021-01-08 15:17:40|5530.6|5527.8|5530.6|5527.8|5530.9|5528.1|5529.8|5527|18
1610119070000|2021-01-08 15:17:50|5530.4|5527.6|5528.9|5526.1|5530.6|5527.8|5528.6|5525.8|100
1610119080000|2021-01-08 15:18:00|5529.4|5526.6|5528.1|5525.3|5529.9|5527.1|5527.6|5524.8|139
1610119090000|2021-01-08 15:18:10|5527.8|5525|5528.1|5525.3|5529.2|5526.4|5527.6|5524.8|47
1610119100000|2021-01-08 15:18:20|5528.4|5525.6|5528.2|5525.4|5528.4|5525.6|5526.6|5523.8|254
1610119110000|2021-01-08 15:18:30|5528.4|5525.6|5528.4|5525.6|5529.4|5526.6|5528.4|5525.6|51
1610119120000|2021-01-08 15:18:40|5527.8|5525|5527.4|5524.6|5527.9|5525.1|5524.8|5522|430
1610119130000|2021-01-08 15:18:50|5527.6|5524.8|5527.4|5524.6|5527.9|5525.1|5526.9|5524.1|26
1610119140000|2021-01-08 15:19:00|5527.2|5524.4|5526.9|5524.1|5528.1|5525.3|5526.6|5523.8|21
1610119150000|2021-01-08 15:19:10|5526.6|5523.8|5527.4|5524.6|5527.6|5524.8|5526.4|5523.6|114
1610119160000|2021-01-08 15:19:20|5527.1|5524.3|5528.6|5525.8|5528.6|5525.8|5526.9|5524.1|13
1610119170000|2021-01-08 15:19:30|5528.9|5526.1|5528.9|5526.1|5529.2|5526.4|5528.6|5525.8|16
1610119180000|2021-01-08 15:19:40|5529.4|5526.6|5529.4|5526.6|5530.2|5527.4|5529.4|5526.6|48
1610119190000|2021-01-08 15:19:50|||||||||16
1610119200000|2021-01-08 15:20:00|5530.4|5527.6|5530.6|5527.8|5530.6|5527.8|5529.4|5526.6|9
1610119210000|2021-01-08 15:20:10|5529.6|5526.8|5528.9|5526.1|5530.6|5527.8|5528.6|5525.8|106
1610119220000|2021-01-08 15:20:20|5529.4|5526.6|5528.8|5526|5529.4|5526.6|5528.6|5525.8|23
1610119230000|2021-01-08 15:20:30|5528.6|5525.8|5527.6|5524.8|5528.6|5525.8|5526.6|5523.8|113
1610119240000|2021-01-08 15:20:40|5527.8|5525|5529.4|5526.6|5529.4|5526.6|5527.8|5525|82
1610119250000|2021-01-08 15:20:50|5529.6|5526.8|5530.6|5527.8|5531.4|5528.6|5528.9|5526.1|44
1610119260000|2021-01-08 15:21:00|5530.4|5527.6|5529.6|5526.8|5531.2|5528.4|5529.6|5526.8|64
1610119270000|2021-01-08 15:21:10|5528.9|5526.1|5528.4|5525.6|5528.9|5526.1|5527.4|5524.6|68
1610119280000|2021-01-08 15:21:20|5528.1|5525.3|5527.6|5524.8|5528.4|5525.6|5527.6|5524.8|61
1610119290000|2021-01-08 15:21:30|5527.4|5524.6|5527.8|5525|5528.1|5525.3|5527.4|5524.6|56
1610119300000|2021-01-08 15:21:40|5527.6|5524.8|5528.6|5525.8|5528.9|5526.1|5527.6|5524.8|121
1610119310000|2021-01-08 15:21:50|5528.4|5525.6|5528.9|5526.1|5528.9|5526.1|5527.6|5524.8|88
1610119320000|2021-01-08 15:22:00|5528.6|5525.8|5527.6|5524.8|5528.9|5526.1|5527.6|5524.8|44
1610119330000|2021-01-08 15:22:10|5527.9|5525.1|5528.6|5525.8|5529.2|5526.4|5526.6|5523.8|61
1610119340000|2021-01-08 15:22:20|5528.4|5525.6|5528.4|5525.6|5529.6|5526.8|5527.6|5524.8|124
1610119350000|2021-01-08 15:22:30|5528.6|5525.8|5528.6|5525.8|5528.9|5526.1|5527.9|5525.1|95
1610119360000|2021-01-08 15:22:40|5528.9|5526.1|5528.6|5525.8|5529.1|5526.3|5528.4|5525.6|25
1610119370000|2021-01-08 15:22:50|5528.9|5526.1|5528.6|5525.8|5528.9|5526.1|5528.6|5525.8|15
1610119380000|2021-01-08 15:23:00|5528.4|5525.6|5527.6|5524.8|5528.6|5525.8|5527.6|5524.8|55
1610119390000|2021-01-08 15:23:10|5526.9|5524.1|5525.6|5522.8|5526.9|5524.1|5525.6|5522.8|63
1610119400000|2021-01-08 15:23:20|5526.2|5523.4|5527.6|5524.8|5527.6|5524.8|5526.2|5523.4|35
1610119410000|2021-01-08 15:23:30|5527.4|5524.6|5525.8|5523|5528.2|5525.4|5525.8|5523|326
1610119420000|2021-01-08 15:23:40|5525.6|5522.8|5522.6|5519.8|5525.6|5522.8|5522.2|5519.4|156
1610119430000|2021-01-08 15:23:50|5522.4|5519.6|5525.9|5523.1|5526.2|5523.4|5522.4|5519.6|64
1610119440000|2021-01-08 15:24:00|5525.6|5522.8|5526.4|5523.6|5527.6|5524.8|5525.4|5522.6|86
1610119450000|2021-01-08 15:24:10|5526.9|5524.1|5526.6|5523.8|5527.9|5525.1|5526.4|5523.6|24
1610119460000|2021-01-08 15:24:20|5526.2|5523.4|5524.4|5521.6|5526.2|5523.4|5524.1|5521.3|35
1610119470000|2021-01-08 15:24:30|5525.2|5522.4|5525.6|5522.8|5525.9|5523.1|5524.6|5521.8|42
1610119480000|2021-01-08 15:24:40|5525.7|5522.9|5525.6|5522.8|5525.9|5523.1|5524.9|5522.1|11
1610119490000|2021-01-08 15:24:50|5525.9|5523.1|5524.6|5521.8|5525.9|5523.1|5524.6|5521.8|32
1610119500000|2021-01-08 15:25:00|5524.9|5522.1|5528.2|5525.4|5528.4|5525.6|5524.6|5521.8|74
1610119510000|2021-01-08 15:25:10|5528.6|5525.8|5529.6|5526.8|5529.6|5526.8|5528.6|5525.8|47
1610119520000|2021-01-08 15:25:20|5529.4|5526.6|5529.4|5526.6|5529.6|5526.8|5527.9|5525.1|61
1610119530000|2021-01-08 15:25:30|5529.6|5526.8|5532.2|5529.4|5532.6|5529.8|5529.4|5526.6|82
1610119540000|2021-01-08 15:25:40|5532.4|5529.6|5532.2|5529.4|5532.9|5530.1|5531.4|5528.6|75
1610119550000|2021-01-08 15:25:50|5532.4|5529.6|5532.2|5529.4|5532.4|5529.6|5532.2|5529.4|21
1610119560000|2021-01-08 15:26:00|5532.9|5530.1|5533.2|5530.4|5534.2|5531.4|5532.7|5529.9|85
1610119570000|2021-01-08 15:26:10|5532.9|5530.1|5531.4|5528.6|5532.9|5530.1|5530.4|5527.6|57
1610119580000|2021-01-08 15:26:20|5531.2|5528.4|5529.4|5526.6|5531.4|5528.6|5529.4|5526.6|36
1610119590000|2021-01-08 15:26:30|5530.1|5527.3|5531.2|5528.4|5531.2|5528.4|5530.1|5527.3|60
1610119600000|2021-01-08 15:26:40|5531.9|5529.1|5531.4|5528.6|5532.7|5529.9|5531.2|5528.4|182
1610119610000|2021-01-08 15:26:50|5531.9|5529.1|5531.4|5528.6|5532.7|5529.9|5531.2|5528.4|31
1610119620000|2021-01-08 15:27:00|5532.1|5529.3|5531.2|5528.4|5532.2|5529.4|5530.2|5527.4|21
1610119630000|2021-01-08 15:27:10|5530.9|5528.1|5529.6|5526.8|5530.9|5528.1|5529.6|5526.8|31
1610119640000|2021-01-08 15:27:20|5529.7|5526.9|5530.2|5527.4|5530.2|5527.4|5528.2|5525.4|44
1610119650000|2021-01-08 15:27:30|5531.2|5528.4|5533.2|5530.4|5533.2|5530.4|5531.2|5528.4|48
1610119660000|2021-01-08 15:27:40|5532.4|5529.6|5532.4|5529.6|5533.2|5530.4|5532.2|5529.4|72
1610119670000|2021-01-08 15:27:50|5533.2|5530.4|5530.6|5527.8|5533.2|5530.4|5529.4|5526.6|57
1610119680000|2021-01-08 15:28:00|5530.4|5527.6|5529.2|5526.4|5531.2|5528.4|5529.2|5526.4|22
1610119690000|2021-01-08 15:28:10|5529.4|5526.6|5528.9|5526.1|5529.7|5526.9|5528.4|5525.6|11
1610119700000|2021-01-08 15:28:20|5529.2|5526.4|5531.2|5528.4|5531.2|5528.4|5529.1|5526.3|120
1610119710000|2021-01-08 15:28:30|5531.4|5528.6|5531.4|5528.6|5532.4|5529.6|5531.4|5528.6|42
1610119720000|2021-01-08 15:28:40|5531.2|5528.4|5529.2|5526.4|5532.6|5529.8|5529.2|5526.4|58
1610119730000|2021-01-08 15:28:50|5529.4|5526.6|5531.1|5528.3|5531.1|5528.3|5529.2|5526.4|19
1610119740000|2021-01-08 15:29:00|5531.2|5528.4|5529.4|5526.6|5531.2|5528.4|5529.4|5526.6|72
1610119750000|2021-01-08 15:29:10|5529.2|5526.4|5530.4|5527.6|5530.4|5527.6|5528.6|5525.8|243
1610119760000|2021-01-08 15:29:20|5530.9|5528.1|5528.9|5526.1|5531.4|5528.6|5528.9|5526.1|32
1610119770000|2021-01-08 15:29:30|5529.1|5526.3|5528.4|5525.6|5530.4|5527.6|5528.4|5525.6|35
1610119780000|2021-01-08 15:29:40|5528.1|5525.3|5525.4|5522.6|5528.1|5525.3|5525.4|5522.6|82
1610119790000|2021-01-08 15:29:50|5525.6|5522.8|5527.6|5524.8|5527.9|5525.1|5525.6|5522.8|38
1610119800000|2021-01-08 15:30:00|5527.9|5525.1|5531.6|5528.8|5531.9|5529.1|5527.9|5525.1|137
1610119810000|2021-01-08 15:30:10|5531.4|5528.6|5532.6|5529.8|5532.6|5529.8|5529.6|5526.8|49
1610119820000|2021-01-08 15:30:20|5533.2|5530.4|5533.9|5531.1|5534.6|5531.8|5533.2|5530.4|89
1610119830000|2021-01-08 15:30:30|5534.2|5531.4|5534.6|5531.8|5534.6|5531.8|5534.2|5531.4|59
1610119840000|2021-01-08 15:30:40|5535.1|5532.3|5534.6|5531.8|5535.4|5532.6|5534.6|5531.8|45
1610119850000|2021-01-08 15:30:50|5533.9|5531.1|5534.6|5531.8|5534.6|5531.8|5533.6|5530.8|60
1610119860000|2021-01-08 15:31:00|5534.4|5531.6|5535.6|5532.8|5535.6|5532.8|5534.4|5531.6|76
1610119870000|2021-01-08 15:31:10|5535.4|5532.6|5537.2|5534.4|5537.9|5535.1|5535.4|5532.6|266
1610119880000|2021-01-08 15:31:20|5536.9|5534.1|5535.6|5532.8|5536.9|5534.1|5535.4|5532.6|48
1610119890000|2021-01-08 15:31:30|5535.4|5532.6|5537.4|5534.6|5537.9|5535.1|5535.4|5532.6|17
1610119900000|2021-01-08 15:31:40|5537.7|5534.9|5537.7|5534.9|5538.2|5535.4|5537.4|5534.6|42
1610119910000|2021-01-08 15:31:50|5538.2|5535.4|5537.4|5534.6|5538.2|5535.4|5537.4|5534.6|59
1610119920000|2021-01-08 15:32:00|5537.2|5534.4|5535.6|5532.8|5538.2|5535.4|5535.6|5532.8|207
1610119930000|2021-01-08 15:32:10|5535.4|5532.6|5533.6|5530.8|5535.4|5532.6|5533.4|5530.6|96
1610119940000|2021-01-08 15:32:20|5533.4|5530.6|5533.6|5530.8|5533.6|5530.8|5531.4|5528.6|79
1610119950000|2021-01-08 15:32:30|5533.4|5530.6|5533.9|5531.1|5534.2|5531.4|5533.4|5530.6|31
1610119960000|2021-01-08 15:32:40|5534.2|5531.4|5534.2|5531.4|5534.4|5531.6|5533.2|5530.4|116
1610119970000|2021-01-08 15:32:50|5533.9|5531.1|5535.4|5532.6|5535.4|5532.6|5533.4|5530.6|37
1610119980000|2021-01-08 15:33:00|5535.9|5533.1|5535.6|5532.8|5536.4|5533.6|5535.4|5532.6|49
1610119990000|2021-01-08 15:33:10|5535.9|5533.1|5535.6|5532.8|5536.2|5533.4|5535.6|5532.8|16
1610120000000|2021-01-08 15:33:20|5534.8|5532|5535.1|5532.3|5535.4|5532.6|5534.6|5531.8|30
1610120010000|2021-01-08 15:33:30|5535.4|5532.6|5532.9|5530.1|5535.6|5532.8|5532.9|5530.1|70
1610120020000|2021-01-08 15:33:40|5531.9|5529.1|5529.4|5526.6|5531.9|5529.1|5529.2|5526.4|72
1610120030000|2021-01-08 15:33:50|5530.2|5527.4|5530.4|5527.6|5530.4|5527.6|5529.6|5526.8|31
1610120040000|2021-01-08 15:34:00|5530.9|5528.1|5532.4|5529.6|5532.4|5529.6|5529.6|5526.8|54
1610120050000|2021-01-08 15:34:10|5531.9|5529.1|5533.6|5530.8|5534.2|5531.4|5531.9|5529.1|88
1610120060000|2021-01-08 15:34:20|5533.9|5531.1|5533.2|5530.4|5534.2|5531.4|5532.4|5529.6|30
1610120070000|2021-01-08 15:34:30|5533.4|5530.6|5533.6|5530.8|5534.2|5531.4|5532.9|5530.1|32
1610120080000|2021-01-08 15:34:40|5533.9|5531.1|5533.4|5530.6|5534.2|5531.4|5533.4|5530.6|15
1610120090000|2021-01-08 15:34:50|5533.6|5530.8|5533.9|5531.1|5534.2|5531.4|5532.6|5529.8|14
1610120100000|2021-01-08 15:35:00|5533.6|5530.8|5531.6|5528.8|5533.6|5530.8|5530.9|5528.1|59
1610120110000|2021-01-08 15:35:10|5531.9|5529.1|5535.2|5532.4|5535.2|5532.4|5531.9|5529.1|2161
1610120120000|2021-01-08 15:35:20|5535.9|5533.1|5535|5532.2|5537|5534.2|5534.2|5531.4|83
1610120130000|2021-01-08 15:35:30|5535.2|5532.4|5534.7|5531.9|5536|5533.2|5534.2|5531.4|38
1610120140000|2021-01-08 15:35:40|5534.4|5531.6|5532.6|5529.8|5535.2|5532.4|5532.4|5529.6|167
1610120150000|2021-01-08 15:35:50|5532.9|5530.1|5532.9|5530.1|5533.2|5530.4|5532.6|5529.8|7
1610120160000|2021-01-08 15:36:00|5533.2|5530.4|5535.2|5532.4|5535.2|5532.4|5533.2|5530.4|191
1610120170000|2021-01-08 15:36:10|5534.6|5531.8|5535.2|5532.4|5535.2|5532.4|5534.2|5531.4|43
1610120180000|2021-01-08 15:36:20|5535.5|5532.7|5536.2|5533.4|5536.2|5533.4|5535.5|5532.7|49
1610120190000|2021-01-08 15:36:30|5536.9|5534.1|5535.4|5532.6|5537.2|5534.4|5535.2|5532.4|121
1610120200000|2021-01-08 15:36:40|5535.2|5532.4|5535.6|5532.8|5536.2|5533.4|5535.2|5532.4|63
1610120210000|2021-01-08 15:36:50|5535.2|5532.4|5535.2|5532.4|5535.6|5532.8|5534.9|5532.1|115
1610120220000|2021-01-08 15:37:00|5535|5532.2|5535.4|5532.6|5536.2|5533.4|5534.7|5531.9|124
1610120230000|2021-01-08 15:37:10|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|5534.2|5531.4|24
1610120240000|2021-01-08 15:37:20|5535.4|5532.6|5536.2|5533.4|5536.2|5533.4|5535.2|5532.4|63
1610120250000|2021-01-08 15:37:30|5536.6|5533.8|5536.2|5533.4|5536.6|5533.8|5536.2|5533.4|114
1610120260000|2021-01-08 15:37:40|5536.4|5533.6|5532.4|5529.6|5536.4|5533.6|5532.2|5529.4|166
1610120270000|2021-01-08 15:37:50|5532.2|5529.4|5531.4|5528.6|5532.2|5529.4|5530.2|5527.4|174
1610120280000|2021-01-08 15:38:00|5531.2|5528.4|5531.2|5528.4|5531.7|5528.9|5531.2|5528.4|12
1610120290000|2021-01-08 15:38:10|5530.4|5527.6|5530.2|5527.4|5531.2|5528.4|5529.2|5526.4|156
1610120300000|2021-01-08 15:38:20|5531.2|5528.4|5531.2|5528.4|5532.2|5529.4|5531.2|5528.4|30
1610120310000|2021-01-08 15:38:30|5531.4|5528.6|5532.2|5529.4|5532.2|5529.4|5531.4|5528.6|11
1610120320000|2021-01-08 15:38:40|5532.4|5529.6|5533.5|5530.7|5533.7|5530.9|5532.4|5529.6|66
1610120330000|2021-01-08 15:38:50|5533.7|5530.9|5533.2|5530.4|5533.7|5530.9|5532.2|5529.4|77
1610120340000|2021-01-08 15:39:00|5532.3|5529.5|5531.4|5528.6|5532.3|5529.5|5530.6|5527.8|82
1610120350000|2021-01-08 15:39:10|5531.2|5528.4|5530.2|5527.4|5531.2|5528.4|5530.2|5527.4|39
1610120360000|2021-01-08 15:39:20|5530.6|5527.8|5532.7|5529.9|5532.7|5529.9|5530.6|5527.8|75
1610120370000|2021-01-08 15:39:30|5533.2|5530.4|5532.2|5529.4|5533.2|5530.4|5531.4|5528.6|85
1610120380000|2021-01-08 15:39:40|5532.7|5529.9|5533.2|5530.4|5533.2|5530.4|5532.2|5529.4|42
1610120390000|2021-01-08 15:39:50|||||||||32
1610120400000|2021-01-08 15:40:00|5533.4|5530.6|5532.4|5529.6|5533.4|5530.6|5532.4|5529.6|83
1610120410000|2021-01-08 15:40:10|5531.6|5528.8|5532.2|5529.4|5532.2|5529.4|5531.6|5528.8|33
1610120420000|2021-01-08 15:40:20|5532.4|5529.6|5532.6|5529.8|5532.9|5530.1|5532.4|5529.6|8
1610120430000|2021-01-08 15:40:30|5532.4|5529.6|5531.9|5529.1|5532.4|5529.6|5531.6|5528.8|29
1610120440000|2021-01-08 15:40:40|5531.6|5528.8|5531.2|5528.4|5531.9|5529.1|5530.9|5528.1|24
1610120450000|2021-01-08 15:40:50|5531.4|5528.6|5532|5529.2|5532|5529.2|5531.4|5528.6|4
1610120460000|2021-01-08 15:41:00|5532.4|5529.6|5533.2|5530.4|5533.2|5530.4|5532.4|5529.6|29
1610120470000|2021-01-08 15:41:10|5532.6|5529.8|5534.4|5531.6|5534.4|5531.6|5532.6|5529.8|79
1610120480000|2021-01-08 15:41:20|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5532.9|5530.1|43
1610120490000|2021-01-08 15:41:30|5534.4|5531.6|5535.6|5532.8|5535.6|5532.8|5534.4|5531.6|52
1610120500000|2021-01-08 15:41:40|5535.1|5532.3|5535.4|5532.6|5535.4|5532.6|5534.6|5531.8|54
1610120510000|2021-01-08 15:41:50|5535.6|5532.8|5533.4|5530.6|5535.6|5532.8|5533.4|5530.6|128
1610120520000|2021-01-08 15:42:00|5533.6|5530.8|5534.4|5531.6|5535.2|5532.4|5533.6|5530.8|33
1610120530000|2021-01-08 15:42:10|5534.6|5531.8|5535.2|5532.4|5535.2|5532.4|5534.6|5531.8|4
1610120540000|2021-01-08 15:42:20|5535.6|5532.8|5535.6|5532.8|5536.2|5533.4|5535.6|5532.8|43
1610120550000|2021-01-08 15:42:30|5535.4|5532.6|5535.6|5532.8|5536.2|5533.4|5535.4|5532.6|49
1610120560000|2021-01-08 15:42:40|5535.9|5533.1|5535.4|5532.6|5535.9|5533.1|5535.4|5532.6|9
1610120570000|2021-01-08 15:42:50|5535.2|5532.4|5533.9|5531.1|5535.2|5532.4|5533.4|5530.6|96
1610120580000|2021-01-08 15:43:00|5533.6|5530.8|5535.2|5532.4|5535.2|5532.4|5533.4|5530.6|128
1610120590000|2021-01-08 15:43:10|5535.9|5533.1|5536.2|5533.4|5536.2|5533.4|5535.9|5533.1|17
1610120600000|2021-01-08 15:43:20|5536.4|5533.6|5537.6|5534.8|5538.2|5535.4|5536.4|5533.6|95
1610120610000|2021-01-08 15:43:30|5537.9|5535.1|5539.2|5536.4|5539.4|5536.6|5537.9|5535.1|89
1610120620000|2021-01-08 15:43:40|5539.4|5536.6|5539.9|5537.1|5540.9|5538.1|5539.2|5536.4|172
1610120630000|2021-01-08 15:43:50|5539.4|5536.6|5539.4|5536.6|5539.9|5537.1|5538.2|5535.4|143
1610120640000|2021-01-08 15:44:00|5539.7|5536.9|5542.2|5539.4|5542.5|5539.7|5539.7|5536.9|1152
1610120650000|2021-01-08 15:44:10|5542.5|5539.7|5542.9|5540.1|5542.9|5540.1|5542.2|5539.4|31
1610120660000|2021-01-08 15:44:20|5543|5540.2|5542|5539.2|5543|5540.2|5541.9|5539.1|35
1610120670000|2021-01-08 15:44:30|5542.2|5539.4|5543|5540.2|5543|5540.2|5542|5539.2|84
1610120680000|2021-01-08 15:44:40|5542.5|5539.7|5541.2|5538.4|5542.9|5540.1|5541|5538.2|115
1610120690000|2021-01-08 15:44:50|5541.9|5539.1|5542|5539.2|5542.2|5539.4|5541.9|5539.1|25
1610120700000|2021-01-08 15:45:00|5541.4|5538.6|5541.2|5538.4|5541.4|5538.6|5538.2|5535.4|192
1610120710000|2021-01-08 15:45:10|5540.7|5537.9|5540.9|5538.1|5541.2|5538.4|5540.2|5537.4|62
1610120720000|2021-01-08 15:45:20|5541.2|5538.4|5540.9|5538.1|5541.2|5538.4|5540.9|5538.1|47
1610120730000|2021-01-08 15:45:30|5541.2|5538.4|5539.4|5536.6|5541.2|5538.4|5539.2|5536.4|61
1610120740000|2021-01-08 15:45:40|5539.7|5536.9|5542|5539.2|5542.2|5539.4|5539.4|5536.6|97
1610120750000|2021-01-08 15:45:50|5542.2|5539.4|5542.9|5540.1|5543.2|5540.4|5541.4|5538.6|30
1610120760000|2021-01-08 15:46:00|5542.7|5539.9|5542.4|5539.6|5543.2|5540.4|5542.2|5539.4|15
1610120770000|2021-01-08 15:46:10|5542.2|5539.4|5542.2|5539.4|5542.2|5539.4|5541.2|5538.4|73
1610120780000|2021-01-08 15:46:20|||||||||5
1610120790000|2021-01-08 15:46:30|5542.4|5539.6|5543.4|5540.6|5543.7|5540.9|5542.2|5539.4|21
1610120800000|2021-01-08 15:46:40|5543.7|5540.9|5542.2|5539.4|5544.2|5541.4|5542.2|5539.4|49
1610120810000|2021-01-08 15:46:50|5541.2|5538.4|5542.4|5539.6|5543.7|5540.9|5541.2|5538.4|42
1610120820000|2021-01-08 15:47:00|5542.2|5539.4|5542.2|5539.4|5542.2|5539.4|5542.2|5539.4|26
1610120830000|2021-01-08 15:47:10|5542.4|5539.6|5542.4|5539.6|5543.2|5540.4|5542.4|5539.6|41
1610120840000|2021-01-08 15:47:20|5542.7|5539.9|5543.4|5540.6|5543.7|5540.9|5542.7|5539.9|38
1610120850000|2021-01-08 15:47:30|5543.2|5540.4|5543.9|5541.1|5544.2|5541.4|5543.2|5540.4|22
1610120860000|2021-01-08 15:47:40|5543.4|5540.6|5542.7|5539.9|5543.4|5540.6|5542.2|5539.4|48
1610120870000|2021-01-08 15:47:50|5543|5540.2|5544.2|5541.4|5544.2|5541.4|5542.7|5539.9|36
1610120880000|2021-01-08 15:48:00|5543.9|5541.1|5543.7|5540.9|5544.2|5541.4|5543.2|5540.4|24
1610120890000|2021-01-08 15:48:10|5543.4|5540.6|5542.2|5539.4|5543.4|5540.6|5541.9|5539.1|45
1610120900000|2021-01-08 15:48:20|5542.4|5539.6|5542.4|5539.6|5543.2|5540.4|5542.2|5539.4|41
1610120910000|2021-01-08 15:48:30|5542.7|5539.9|5543.2|5540.4|5543.2|5540.4|5542.7|5539.9|2
1610120920000|2021-01-08 15:48:40|5542.6|5539.8|5543.2|5540.4|5543.2|5540.4|5542.4|5539.6|146
1610120930000|2021-01-08 15:48:50|5542.9|5540.1|5543.2|5540.4|5543.2|5540.4|5542.2|5539.4|30
1610120940000|2021-01-08 15:49:00|||||||||11
1610120950000|2021-01-08 15:49:10|5542.4|5539.6|5542.7|5539.9|5543.2|5540.4|5542.4|5539.6|15
1610120960000|2021-01-08 15:49:20|5543.2|5540.4|5543.2|5540.4|5543.2|5540.4|5543.2|5540.4|35
1610120970000|2021-01-08 15:49:30|5542.2|5539.4|5542.4|5539.6|5543.2|5540.4|5542.2|5539.4|9
1610120980000|2021-01-08 15:49:40|5542.7|5539.9|5543.2|5540.4|5543.2|5540.4|5542.4|5539.6|5
1610120990000|2021-01-08 15:49:50|||||||||7
1610121000000|2021-01-08 15:50:00|5543.4|5540.6|5543.2|5540.4|5543.4|5540.6|5542.6|5539.8|91
1610121010000|2021-01-08 15:50:10|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|29
1610121020000|2021-01-08 15:50:20|5542.9|5540.1|5543.2|5540.4|5543.2|5540.4|5542.6|5539.8|37
1610121030000|2021-01-08 15:50:30|5542.2|5539.4|5541.7|5538.9|5542.2|5539.4|5541.4|5538.6|53
1610121040000|2021-01-08 15:50:40|5541.4|5538.6|5541.9|5539.1|5542.2|5539.4|5541.4|5538.6|177
1610121050000|2021-01-08 15:50:50|5541.7|5538.9|5542.2|5539.4|5542.4|5539.6|5541.7|5538.9|5
1610121060000|2021-01-08 15:51:00|5542.7|5539.9|5543.2|5540.4|5543.2|5540.4|5542.7|5539.9|14
1610121070000|2021-01-08 15:51:10|5542.6|5539.8|5542.4|5539.6|5542.7|5539.9|5542.2|5539.4|16
1610121080000|2021-01-08 15:51:20|5542.2|5539.4|5541.2|5538.4|5542.2|5539.4|5541.2|5538.4|10
1610121090000|2021-01-08 15:51:30|5541.4|5538.6|5541.5|5538.7|5541.7|5538.9|5541.2|5538.4|33
1610121100000|2021-01-08 15:51:40|5541.4|5538.6|5541.4|5538.6|5542.2|5539.4|5541.2|5538.4|7
1610121110000|2021-01-08 15:51:50|5541.2|5538.4|5539.2|5536.4|5541.9|5539.1|5539.2|5536.4|192
1610121120000|2021-01-08 15:52:00|5539.4|5536.6|5540.4|5537.6|5541.2|5538.4|5539.2|5536.4|553
1610121130000|2021-01-08 15:52:10|5540.9|5538.1|5541.2|5538.4|5541.2|5538.4|5540.4|5537.6|8
1610121140000|2021-01-08 15:52:20|5540.9|5538.1|5541.4|5538.6|5541.9|5539.1|5540.9|5538.1|27
1610121150000|2021-01-08 15:52:30|5542.2|5539.4|5542.7|5539.9|5543.2|5540.4|5541.9|5539.1|124
1610121160000|2021-01-08 15:52:40|5542.4|5539.6|5542.2|5539.4|5543.2|5540.4|5542.2|5539.4|30
1610121170000|2021-01-08 15:52:50|5542.6|5539.8|5542.6|5539.8|5542.9|5540.1|5542.6|5539.8|21
1610121180000|2021-01-08 15:53:00|5542.9|5540.1|5542.6|5539.8|5543.2|5540.4|5542.6|5539.8|19
1610121190000|2021-01-08 15:53:10|5542.2|5539.4|5542.2|5539.4|5542.2|5539.4|5541.6|5538.8|38
1610121200000|2021-01-08 15:53:20|5541.9|5539.1|5542.2|5539.4|5542.4|5539.6|5541.9|5539.1|35
1610121210000|2021-01-08 15:53:30|5542.4|5539.6|5542.4|5539.6|5542.4|5539.6|5542.4|5539.6|2
1610121220000|2021-01-08 15:53:40|5542.2|5539.4|5542.4|5539.6|5543.4|5540.6|5542.2|5539.4|60
1610121230000|2021-01-08 15:53:50|5542.2|5539.4|5542.2|5539.4|5542.2|5539.4|5542.2|5539.4|4
1610121240000|2021-01-08 15:54:00|5542.6|5539.8|5541.4|5538.6|5542.6|5539.8|5541.2|5538.4|192
1610121250000|2021-01-08 15:54:10|5541.7|5538.9|5540.2|5537.4|5541.9|5539.1|5540.2|5537.4|51
1610121260000|2021-01-08 15:54:20|5540.4|5537.6|5539.9|5537.1|5540.4|5537.6|5539.4|5536.6|74
1610121270000|2021-01-08 15:54:30|5540.2|5537.4|5541.2|5538.4|5541.4|5538.6|5540.2|5537.4|20
1610121280000|2021-01-08 15:54:40|5541.4|5538.6|5542.4|5539.6|5542.4|5539.6|5541.4|5538.6|85
1610121290000|2021-01-08 15:54:50|5541.8|5539|5543.4|5540.6|5543.4|5540.6|5540.9|5538.1|245
1610121300000|2021-01-08 15:55:00|5543.2|5540.4|5542.6|5539.8|5543.6|5540.8|5542.4|5539.6|139
1610121310000|2021-01-08 15:55:10|5542.1|5539.3|5542.6|5539.8|5542.6|5539.8|5542.1|5539.3|61
1610121320000|2021-01-08 15:55:20|5542.4|5539.6|5541.2|5538.4|5542.4|5539.6|5540.4|5537.6|108
1610121330000|2021-01-08 15:55:30|5541.5|5538.7|5542.4|5539.6|5542.6|5539.8|5541.4|5538.6|146
1610121340000|2021-01-08 15:55:40|5542.2|5539.4|5541.2|5538.4|5542.2|5539.4|5540.4|5537.6|46
1610121350000|2021-01-08 15:55:50|5540.9|5538.1|5541.2|5538.4|5541.2|5538.4|5540.4|5537.6|72
1610121360000|2021-01-08 15:56:00|5541.9|5539.1|5542.2|5539.4|5542.6|5539.8|5541.4|5538.6|140
1610121370000|2021-01-08 15:56:10|5541.9|5539.1|5543.2|5540.4|5543.4|5540.6|5541.9|5539.1|144
1610121380000|2021-01-08 15:56:20|5543.6|5540.8|5542.9|5540.1|5543.6|5540.8|5542.6|5539.8|24
1610121390000|2021-01-08 15:56:30|5543.2|5540.4|5543.6|5540.8|5543.6|5540.8|5542.6|5539.8|57
1610121400000|2021-01-08 15:56:40|5543.4|5540.6|5543.4|5540.6|5543.4|5540.6|5543.4|5540.6|55
1610121410000|2021-01-08 15:56:50|5543.6|5540.8|5543.6|5540.8|5543.6|5540.8|5543.6|5540.8|22
1610121420000|2021-01-08 15:57:00|5543.8|5541|5550.4|5547.6|5550.4|5547.6|5543.8|5541|730
1610121430000|2021-01-08 15:57:10|5550.2|5547.4|5548.2|5545.4|5550.2|5547.4|5548.2|5545.4|119
1610121440000|2021-01-08 15:57:20|5547.6|5544.8|5548.9|5546.1|5549.4|5546.6|5547.4|5544.6|72
1610121450000|2021-01-08 15:57:30|5548.7|5545.9|5550.4|5547.6|5551.2|5548.4|5548.4|5545.6|121
1610121460000|2021-01-08 15:57:40|5550.2|5547.4|5549.2|5546.4|5551.2|5548.4|5549.2|5546.4|168
1610121470000|2021-01-08 15:57:50|5548.4|5545.6|5548.5|5545.7|5549.2|5546.4|5548.2|5545.4|89
1610121480000|2021-01-08 15:58:00|5548.7|5545.9|5548.2|5545.4|5550.2|5547.4|5548.2|5545.4|62
1610121490000|2021-01-08 15:58:10|5547.2|5544.4|5546.4|5543.6|5547.2|5544.4|5546.2|5543.4|105
1610121500000|2021-01-08 15:58:20|5547|5544.2|5544.7|5541.9|5547.2|5544.4|5544.2|5541.4|250
1610121510000|2021-01-08 15:58:30|5544.2|5541.4|5538.2|5535.4|5544.2|5541.4|5538.2|5535.4|289
1610121520000|2021-01-08 15:58:40|5537.7|5534.9|5537.9|5535.1|5538.7|5535.9|5535.7|5532.9|248
1610121530000|2021-01-08 15:58:50|5538|5535.2|5539.9|5537.1|5539.9|5537.1|5537.7|5534.9|37
1610121540000|2021-01-08 15:59:00|5540.2|5537.4|5538.9|5536.1|5540.9|5538.1|5538.2|5535.4|109
1610121550000|2021-01-08 15:59:10|5539.4|5536.6|5542|5539.2|5542.2|5539.4|5539|5536.2|73
1610121560000|2021-01-08 15:59:20|5542.2|5539.4|5542.2|5539.4|5543|5540.2|5541.2|5538.4|12
1610121570000|2021-01-08 15:59:30|5542.5|5539.7|5544.5|5541.7|5544.9|5542.1|5542.5|5539.7|22
1610121580000|2021-01-08 15:59:40|5544.9|5542.1|5545|5542.2|5546|5543.2|5544.9|5542.1|55
1610121590000|2021-01-08 15:59:50|5545.2|5542.4|5544.2|5541.4|5545.2|5542.4|5544.2|5541.4|46
1610121600000|2021-01-08 16:00:00|5544.9|5542.1|5547.5|5544.7|5547.9|5545.1|5544.9|5542.1|101
1610121610000|2021-01-08 16:00:10|5547.9|5545.1|5548|5545.2|5548|5545.2|5546|5543.2|60
1610121620000|2021-01-08 16:00:20|5547.5|5544.7|5548.2|5545.4|5548.2|5545.4|5547.5|5544.7|14
1610121630000|2021-01-08 16:00:30|5548.5|5545.7|5549.2|5546.4|5549.9|5547.1|5548.5|5545.7|114
1610121640000|2021-01-08 16:00:40|5549|5546.2|5550|5547.2|5550|5547.2|5549|5546.2|76
1610121650000|2021-01-08 16:00:50|5550.2|5547.4|5550|5547.2|5550.2|5547.4|5550|5547.2|201
1610121660000|2021-01-08 16:01:00|5549.9|5547.1|5550.2|5547.4|5552|5549.2|5549.9|5547.1|264
1610121670000|2021-01-08 16:01:10|5549.5|5546.7|5547.9|5545.1|5550|5547.2|5547.4|5544.6|470
1610121680000|2021-01-08 16:01:20|5547.2|5544.4|5549.2|5546.4|5549.7|5546.9|5547.2|5544.4|52
1610121690000|2021-01-08 16:01:30|5550.2|5547.4|5549.2|5546.4|5550.2|5547.4|5548.2|5545.4|109
1610121700000|2021-01-08 16:01:40|5549.4|5546.6|5550.6|5547.8|5551.2|5548.4|5549.4|5546.6|34
1610121710000|2021-01-08 16:01:50|5550.7|5547.9|5550.6|5547.8|5552|5549.2|5550.4|5547.6|261
1610121720000|2021-01-08 16:02:00|5550.4|5547.6|5549.4|5546.6|5551.7|5548.9|5549.4|5546.6|54
1610121730000|2021-01-08 16:02:10|5549.6|5546.8|5549.6|5546.8|5550.4|5547.6|5549.6|5546.8|22
1610121740000|2021-01-08 16:02:20|5549.2|5546.4|5550.2|5547.4|5550.2|5547.4|5549.2|5546.4|69
1610121750000|2021-01-08 16:02:30|5550.4|5547.6|5549.4|5546.6|5550.4|5547.6|5549.4|5546.6|25
1610121760000|2021-01-08 16:02:40|5549.2|5546.4|5548.9|5546.1|5550.2|5547.4|5548.2|5545.4|53
1610121770000|2021-01-08 16:02:50|5549.2|5546.4|5549.7|5546.9|5550.4|5547.6|5549.2|5546.4|18
1610121780000|2021-01-08 16:03:00|5549.4|5546.6|5550.4|5547.6|5551.2|5548.4|5549.4|5546.6|15
1610121790000|2021-01-08 16:03:10|5550.6|5547.8|5549.6|5546.8|5550.6|5547.8|5549.6|5546.8|40
1610121800000|2021-01-08 16:03:20|5549.9|5547.1|5550.6|5547.8|5550.6|5547.8|5549.6|5546.8|47
1610121810000|2021-01-08 16:03:30|5551.4|5548.6|5550.4|5547.6|5552.7|5549.9|5550.4|5547.6|59
1610121820000|2021-01-08 16:03:40|5550.2|5547.4|5551.2|5548.4|5552.2|5549.4|5550.2|5547.4|70
1610121830000|2021-01-08 16:03:50|5550.9|5548.1|5549.9|5547.1|5551.2|5548.4|5549.6|5546.8|21
1610121840000|2021-01-08 16:04:00|5550.2|5547.4|5546.6|5543.8|5550.2|5547.4|5545.6|5542.8|81
1610121850000|2021-01-08 16:04:10|5547.2|5544.4|5545.6|5542.8|5547.2|5544.4|5545.4|5542.6|52
1610121860000|2021-01-08 16:04:20|5545.9|5543.1|5545.4|5542.6|5546.2|5543.4|5544.9|5542.1|24
1610121870000|2021-01-08 16:04:30|5545.9|5543.1|5548.9|5546.1|5548.9|5546.1|5545.9|5543.1|27
1610121880000|2021-01-08 16:04:40|5549.2|5546.4|5548.6|5545.8|5549.4|5546.6|5548.4|5545.6|20
1610121890000|2021-01-08 16:04:50|5548.9|5546.1|5549.6|5546.8|5550.6|5547.8|5548.9|5546.1|16
1610121900000|2021-01-08 16:05:00|5549.4|5546.6|5549.6|5546.8|5550.2|5547.4|5549.4|5546.6|64
1610121910000|2021-01-08 16:05:10|5549.4|5546.6|5549.6|5546.8|5549.6|5546.8|5548.6|5545.8|7
1610121920000|2021-01-08 16:05:20|5549.2|5546.4|5546.4|5543.6|5549.2|5546.4|5545.6|5542.8|74
1610121930000|2021-01-08 16:05:30|5547.2|5544.4|5546.6|5543.8|5547.4|5544.6|5546.6|5543.8|22
1610121940000|2021-01-08 16:05:40|5546.9|5544.1|5546.6|5543.8|5546.9|5544.1|5546.6|5543.8|9
1610121950000|2021-01-08 16:05:50|5545.6|5542.8|5544.9|5542.1|5546.6|5543.8|5544.9|5542.1|16
1610121960000|2021-01-08 16:06:00|5545.4|5542.6|5546.2|5543.4|5546.2|5543.4|5544.9|5542.1|210
1610121970000|2021-01-08 16:06:10|5546.4|5543.6|5545.1|5542.3|5546.6|5543.8|5544.6|5541.8|83
1610121980000|2021-01-08 16:06:20|5545.4|5542.6|5544.4|5541.6|5545.4|5542.6|5543.6|5540.8|31
1610121990000|2021-01-08 16:06:30|5544.6|5541.8|5544.1|5541.3|5544.6|5541.8|5543.6|5540.8|290
1610122000000|2021-01-08 16:06:40|5543.6|5540.8|5543.6|5540.8|5544.6|5541.8|5543.6|5540.8|29
1610122010000|2021-01-08 16:06:50|5543.9|5541.1|5545.4|5542.6|5545.4|5542.6|5543.9|5541.1|21
1610122020000|2021-01-08 16:07:00|5544.7|5541.9|5544.2|5541.4|5545.2|5542.4|5543.9|5541.1|49
1610122030000|2021-01-08 16:07:10|5544.1|5541.3|5545.6|5542.8|5545.6|5542.8|5544.1|5541.3|8
1610122040000|2021-01-08 16:07:20|5546.2|5543.4|5546.1|5543.3|5546.4|5543.6|5545.6|5542.8|75
1610122050000|2021-01-08 16:07:30|5546.4|5543.6|5544.1|5541.3|5546.6|5543.8|5544.1|5541.3|78
1610122060000|2021-01-08 16:07:40|5543.6|5540.8|5540.9|5538.1|5543.9|5541.1|5540.6|5537.8|104
1610122070000|2021-01-08 16:07:50|5541.1|5538.3|5544.6|5541.8|5544.6|5541.8|5541.1|5538.3|30
1610122080000|2021-01-08 16:08:00|5544.4|5541.6|5543.6|5540.8|5544.4|5541.6|5542.6|5539.8|85
1610122090000|2021-01-08 16:08:10|5543.9|5541.1|5544.6|5541.8|5544.7|5541.9|5543.4|5540.6|28
1610122100000|2021-01-08 16:08:20|5544.2|5541.4|5544.9|5542.1|5545.4|5542.6|5543.6|5540.8|33
1610122110000|2021-01-08 16:08:30|5545.2|5542.4|5543.6|5540.8|5545.2|5542.4|5542.6|5539.8|435
1610122120000|2021-01-08 16:08:40|5544.1|5541.3|5544.6|5541.8|5545.6|5542.8|5544.1|5541.3|21
1610122130000|2021-01-08 16:08:50|5543.6|5540.8|5540.6|5537.8|5543.6|5540.8|5540.1|5537.3|64
1610122140000|2021-01-08 16:09:00|5539.9|5537.1|5539.7|5536.9|5539.9|5537.1|5538.9|5536.1|22
1610122150000|2021-01-08 16:09:10|5539.6|5536.8|5538.6|5535.8|5539.6|5536.8|5537.7|5534.9|85
1610122160000|2021-01-08 16:09:20|5538.2|5535.4|5541.9|5539.1|5542.2|5539.4|5537.6|5534.8|1080
1610122170000|2021-01-08 16:09:30|5542.4|5539.6|5543.2|5540.4|5544.2|5541.4|5541.6|5538.8|94
1610122180000|2021-01-08 16:09:40|5543.6|5540.8|5543.2|5540.4|5544.2|5541.4|5543.2|5540.4|22
1610122190000|2021-01-08 16:09:50|5543.4|5540.6|5545.2|5542.4|5545.2|5542.4|5542.4|5539.6|894
1610122200000|2021-01-08 16:10:00|5544.6|5541.8|5544.2|5541.4|5545.2|5542.4|5544.2|5541.4|75
1610122210000|2021-01-08 16:10:10|5544.7|5541.9|5544.7|5541.9|5545|5542.2|5544.2|5541.4|95
1610122220000|2021-01-08 16:10:20|5544.4|5541.6|5544.2|5541.4|5545.2|5542.4|5544.2|5541.4|134
1610122230000|2021-01-08 16:10:30|5544.5|5541.7|5544.4|5541.6|5545.2|5542.4|5544.2|5541.4|28
1610122240000|2021-01-08 16:10:40|5544.2|5541.4|5545.2|5542.4|5545.2|5542.4|5544.2|5541.4|24
1610122250000|2021-01-08 16:10:50|||||||||26
1610122260000|2021-01-08 16:11:00|5544.2|5541.4|5545.2|5542.4|5545.2|5542.4|5544.2|5541.4|41
1610122270000|2021-01-08 16:11:10|5545.4|5542.6|5546.2|5543.4|5546.2|5543.4|5545.2|5542.4|95
1610122280000|2021-01-08 16:11:20|5546|5543.2|5543.7|5540.9|5546|5543.2|5543.2|5540.4|126
1610122290000|2021-01-08 16:11:30|5544|5541.2|5545.2|5542.4|5545.2|5542.4|5544|5541.2|43
1610122300000|2021-01-08 16:11:40|5546|5543.2|5546|5543.2|5546|5543.2|5546|5543.2|24
1610122310000|2021-01-08 16:11:50|5546.2|5543.4|5546.4|5543.6|5547.2|5544.4|5546.2|5543.4|125
1610122320000|2021-01-08 16:12:00|5546.2|5543.4|5546.2|5543.4|5547.2|5544.4|5546.2|5543.4|15
1610122330000|2021-01-08 16:12:10|5545.2|5542.4|5545.2|5542.4|5545.6|5542.8|5544.2|5541.4|71
1610122340000|2021-01-08 16:12:20|5546|5543.2|5546.2|5543.4|5546.2|5543.4|5545.2|5542.4|65
1610122350000|2021-01-08 16:12:30|5545.9|5543.1|5545.4|5542.6|5546.2|5543.4|5545.2|5542.4|97
1610122360000|2021-01-08 16:12:40|5545.2|5542.4|5544.4|5541.6|5545.2|5542.4|5544.4|5541.6|19
1610122370000|2021-01-08 16:12:50|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|5542.4|5539.6|39
1610122380000|2021-01-08 16:13:00|5543.4|5540.6|5544.2|5541.4|5544.2|5541.4|5543.4|5540.6|78
1610122390000|2021-01-08 16:13:10|5543.9|5541.1|5544.7|5541.9|5544.7|5541.9|5542.9|5540.1|110
1610122400000|2021-01-08 16:13:20|5545|5542.2|5544.2|5541.4|5545|5542.2|5544.2|5541.4|48
1610122410000|2021-01-08 16:13:30|5544.4|5541.6|5542.7|5539.9|5545.2|5542.4|5542.7|5539.9|185
1610122420000|2021-01-08 16:13:40|5542.4|5539.6|5542.9|5540.1|5543.2|5540.4|5541.2|5538.4|30
1610122430000|2021-01-08 16:13:50|5542.6|5539.8|5540.2|5537.4|5543.2|5540.4|5539.9|5537.1|35
1610122440000|2021-01-08 16:14:00|5540.4|5537.6|5542.4|5539.6|5542.4|5539.6|5540.4|5537.6|24
1610122450000|2021-01-08 16:14:10|5542.6|5539.8|5543.7|5540.9|5543.9|5541.1|5542.4|5539.6|56
1610122460000|2021-01-08 16:14:20|5543.4|5540.6|5544.2|5541.4|5544.2|5541.4|5543.4|5540.6|44
1610122470000|2021-01-08 16:14:30|5544.4|5541.6|5543.2|5540.4|5544.4|5541.6|5542.9|5540.1|53
1610122480000|2021-01-08 16:14:40|5543.4|5540.6|5544.2|5541.4|5544.2|5541.4|5543.4|5540.6|17
1610122490000|2021-01-08 16:14:50|5543.9|5541.1|5543.6|5540.8|5544.2|5541.4|5543.6|5540.8|5
1610122500000|2021-01-08 16:15:00|5543.2|5540.4|5544.4|5541.6|5544.4|5541.6|5543.2|5540.4|22
1610122510000|2021-01-08 16:15:10|5544.2|5541.4|5544.4|5541.6|5544.4|5541.6|5543.9|5541.1|34
1610122520000|2021-01-08 16:15:20|5544.6|5541.8|5544.2|5541.4|5544.6|5541.8|5544.2|5541.4|14
1610122530000|2021-01-08 16:15:30|5543.9|5541.1|5542.4|5539.6|5544.2|5541.4|5542.4|5539.6|48
1610122540000|2021-01-08 16:15:40|5542.9|5540.1|5543.7|5540.9|5544.2|5541.4|5542.6|5539.8|57
1610122550000|2021-01-08 16:15:50|5543.6|5540.8|5544.2|5541.4|5545.2|5542.4|5543.2|5540.4|95
1610122560000|2021-01-08 16:16:00|5543.6|5540.8|5544.2|5541.4|5544.2|5541.4|5542.6|5539.8|19
1610122570000|2021-01-08 16:16:10|5543.2|5540.4|5543.2|5540.4|5543.4|5540.6|5542.5|5539.7|71
1610122580000|2021-01-08 16:16:20|5543.4|5540.6|5543.2|5540.4|5544.2|5541.4|5543.2|5540.4|16
1610122590000|2021-01-08 16:16:30|5543.7|5540.9|5541.6|5538.8|5543.7|5540.9|5541.4|5538.6|179
1610122600000|2021-01-08 16:16:40|5541.4|5538.6|5540.4|5537.6|5541.4|5538.6|5538.7|5535.9|116
1610122610000|2021-01-08 16:16:50|5539.9|5537.1|5540.2|5537.4|5540.4|5537.6|5539.6|5536.8|51
1610122620000|2021-01-08 16:17:00|5539.9|5537.1|5537.9|5535.1|5539.9|5537.1|5537.6|5534.8|30
1610122630000|2021-01-08 16:17:10|5537.6|5534.8|5539.9|5537.1|5539.9|5537.1|5537.6|5534.8|22
1610122640000|2021-01-08 16:17:20|5540.2|5537.4|5541.4|5538.6|5541.9|5539.1|5540.2|5537.4|13
1610122650000|2021-01-08 16:17:30|5541.2|5538.4|5543.2|5540.4|5543.2|5540.4|5541.2|5538.4|9
1610122660000|2021-01-08 16:17:40|5544.2|5541.4|5542.9|5540.1|5544.2|5541.4|5542.6|5539.8|56
1610122670000|2021-01-08 16:17:50|5543.2|5540.4|5544.2|5541.4|5544.2|5541.4|5543.2|5540.4|18
1610122680000|2021-01-08 16:18:00|5544.6|5541.8|5544.9|5542.1|5545.2|5542.4|5544.4|5541.6|9
1610122690000|2021-01-08 16:18:10|5544.6|5541.8|5545.9|5543.1|5546.2|5543.4|5544.6|5541.8|28
1610122700000|2021-01-08 16:18:20|5545.6|5542.8|5541.6|5538.8|5545.6|5542.8|5541.6|5538.8|113
1610122710000|2021-01-08 16:18:30|5541.4|5538.6|5542.2|5539.4|5542.4|5539.6|5541.2|5538.4|35
1610122720000|2021-01-08 16:18:40|5541.9|5539.1|5542.2|5539.4|5543.4|5540.6|5541.6|5538.8|58
1610122730000|2021-01-08 16:18:50|5541.7|5538.9|5543.2|5540.4|5543.2|5540.4|5541.6|5538.8|26
1610122740000|2021-01-08 16:19:00|5542.9|5540.1|5543.4|5540.6|5543.4|5540.6|5542.9|5540.1|15
1610122750000|2021-01-08 16:19:10|5543.2|5540.4|5542.9|5540.1|5543.2|5540.4|5541.4|5538.6|58
1610122760000|2021-01-08 16:19:20|5543.2|5540.4|5546|5543.2|5546.2|5543.4|5543.2|5540.4|233
1610122770000|2021-01-08 16:19:30|5545.7|5542.9|5545.2|5542.4|5546|5543.2|5545.2|5542.4|20
1610122780000|2021-01-08 16:19:40|5545.5|5542.7|5545.2|5542.4|5546|5543.2|5545.2|5542.4|7
1610122790000|2021-01-08 16:19:50|5545.5|5542.7|5545.2|5542.4|5545.7|5542.9|5545.2|5542.4|3
1610122800000|2021-01-08 16:20:00|5545.5|5542.7|5546.2|5543.4|5547|5544.2|5545.2|5542.4|49
1610122810000|2021-01-08 16:20:10|5546.9|5544.1|5547|5544.2|5547.2|5544.4|5546.2|5543.4|57
1610122820000|2021-01-08 16:20:20|5547.2|5544.4|5548.2|5545.4|5548.2|5545.4|5547.2|5544.4|40
1610122830000|2021-01-08 16:20:30|5549|5546.2|5548.7|5545.9|5549|5546.2|5548.2|5545.4|104
1610122840000|2021-01-08 16:20:40|5548.4|5545.6|5548.2|5545.4|5548.9|5546.1|5548.2|5545.4|42
1610122850000|2021-01-08 16:20:50|5547.2|5544.4|5546.2|5543.4|5548|5545.2|5546.2|5543.4|108
1610122860000|2021-01-08 16:21:00|5546.5|5543.7|5547.2|5544.4|5547.2|5544.4|5546.2|5543.4|28
1610122870000|2021-01-08 16:21:10|5548.2|5545.4|5548.2|5545.4|5548.2|5545.4|5548.2|5545.4|49
1610122880000|2021-01-08 16:21:20|5548.9|5546.1|5550.2|5547.4|5550.2|5547.4|5548.6|5545.8|138
1610122890000|2021-01-08 16:21:30|5550.4|5547.6|5549.4|5546.6|5550.6|5547.8|5549.4|5546.6|189
1610122900000|2021-01-08 16:21:40|5549.2|5546.4|5548.2|5545.4|5549.2|5546.4|5547.9|5545.1|115
1610122910000|2021-01-08 16:21:50|5548.4|5545.6|5547.6|5544.8|5549.4|5546.6|5547.6|5544.8|62
1610122920000|2021-01-08 16:22:00|5548.2|5545.4|5548.4|5545.6|5548.9|5546.1|5548.2|5545.4|29
1610122930000|2021-01-08 16:22:10|5549.2|5546.4|5549.4|5546.6|5549.4|5546.6|5548.4|5545.6|24
1610122940000|2021-01-08 16:22:20|5550.4|5547.6|5549.2|5546.4|5550.4|5547.6|5549.2|5546.4|57
1610122950000|2021-01-08 16:22:30|5548.9|5546.1|5549.2|5546.4|5549.2|5546.4|5548.4|5545.6|87
1610122960000|2021-01-08 16:22:40|5548.7|5545.9|5549.2|5546.4|5549.2|5546.4|5548.4|5545.6|17
1610122970000|2021-01-08 16:22:50|5548.9|5546.1|5548.2|5545.4|5548.9|5546.1|5548.2|5545.4|18
1610122980000|2021-01-08 16:23:00|5548.5|5545.7|5548.7|5545.9|5549.2|5546.4|5548.2|5545.4|18
1610122990000|2021-01-08 16:23:10|5548.4|5545.6|5550.2|5547.4|5550.2|5547.4|5548.4|5545.6|30
1610123000000|2021-01-08 16:23:20|5549.6|5546.8|5550.2|5547.4|5550.2|5547.4|5549.4|5546.6|51
1610123010000|2021-01-08 16:23:30|5550.4|5547.6|5550.4|5547.6|5553.2|5550.4|5550.4|5547.6|428
1610123020000|2021-01-08 16:23:40|5550.6|5547.8|5550.4|5547.6|5550.6|5547.8|5550.2|5547.4|26
1610123030000|2021-01-08 16:23:50|5549.6|5546.8|5549.2|5546.4|5550.2|5547.4|5549.2|5546.4|226
1610123040000|2021-01-08 16:24:00|5549.6|5546.8|5549.2|5546.4|5549.9|5547.1|5549.2|5546.4|105
1610123050000|2021-01-08 16:24:10|5549.6|5546.8|5549.7|5546.9|5550.4|5547.6|5549.4|5546.6|125
1610123060000|2021-01-08 16:24:20|5550|5547.2|5548.2|5545.4|5550.2|5547.4|5548.2|5545.4|103
1610123070000|2021-01-08 16:24:30|5549.2|5546.4|5548.7|5545.9|5549.2|5546.4|5548.7|5545.9|23
1610123080000|2021-01-08 16:24:40|5548.4|5545.6|5550.9|5548.1|5551|5548.2|5548.4|5545.6|82
1610123090000|2021-01-08 16:24:50|5550.7|5547.9|5551.5|5548.7|5552|5549.2|5549.7|5546.9|188
1610123100000|2021-01-08 16:25:00|5551.7|5548.9|5552.7|5549.9|5554.5|5551.7|5551.7|5548.9|539
1610123110000|2021-01-08 16:25:10|5553|5550.2|5554.7|5551.9|5555.2|5552.4|5552.2|5549.4|283
1610123120000|2021-01-08 16:25:20|5554.9|5552.1|5553.2|5550.4|5556.9|5554.1|5553.2|5550.4|479
1610123130000|2021-01-08 16:25:30|5554|5551.2|5551.4|5548.6|5554|5551.2|5551.2|5548.4|89
1610123140000|2021-01-08 16:25:40|5550.4|5547.6|5551.2|5548.4|5551.9|5549.1|5549.7|5546.9|65
1610123150000|2021-01-08 16:25:50|5550.9|5548.1|5550.5|5547.7|5551|5548.2|5550.2|5547.4|24
1610123160000|2021-01-08 16:26:00|5550.7|5547.9|5550|5547.2|5551|5548.2|5548.2|5545.4|146
1610123170000|2021-01-08 16:26:10|5550.9|5548.1|5551.9|5549.1|5551.9|5549.1|5550.2|5547.4|66
1610123180000|2021-01-08 16:26:20|5552.2|5549.4|5552.2|5549.4|5553.2|5550.4|5552.2|5549.4|21
1610123190000|2021-01-08 16:26:30|||||||||109
1610123200000|2021-01-08 16:26:40|5553|5550.2|5554.2|5551.4|5554.9|5552.1|5553|5550.2|95
1610123210000|2021-01-08 16:26:50|5554.5|5551.7|5554.7|5551.9|5555.8|5553|5554.4|5551.6|190
1610123220000|2021-01-08 16:27:00|5555|5552.2|5554.2|5551.4|5555|5552.2|5554|5551.2|35
1610123230000|2021-01-08 16:27:10|5554.5|5551.7|5554.2|5551.4|5554.8|5552|5553.2|5550.4|93
1610123240000|2021-01-08 16:27:20|5554.7|5551.9|5554.2|5551.4|5555.7|5552.9|5553.7|5550.9|127
1610123250000|2021-01-08 16:27:30|5554|5551.2|5552.2|5549.4|5554.2|5551.4|5552.2|5549.4|133
1610123260000|2021-01-08 16:27:40|||||||||17
1610123270000|2021-01-08 16:27:50|5551.8|5549|5551.8|5549|5551.8|5549|5551.2|5548.4|31
1610123280000|2021-01-08 16:28:00|5552.7|5549.9|5552.7|5549.9|5554|5551.2|5552.2|5549.4|80
1610123290000|2021-01-08 16:28:10|5552.2|5549.4|5553|5550.2|5553.5|5550.7|5552.2|5549.4|107
1610123300000|2021-01-08 16:28:20|5552.2|5549.4|5551.8|5549|5552.2|5549.4|5551.2|5548.4|65
1610123310000|2021-01-08 16:28:30|5552|5549.2|5550|5547.2|5552.8|5550|5549.7|5546.9|1464
1610123320000|2021-01-08 16:28:40|5550.7|5547.9|5552|5549.2|5552.2|5549.4|5550.7|5547.9|49
1610123330000|2021-01-08 16:28:50|5550.8|5548|5549|5546.2|5551.5|5548.7|5549|5546.2|61
1610123340000|2021-01-08 16:29:00|5549.2|5546.4|5550.2|5547.4|5551.8|5549|5548.8|5546|263
1610123350000|2021-01-08 16:29:10|5549.8|5547|5550.2|5547.4|5552|5549.2|5549.8|5547|221
1610123360000|2021-01-08 16:29:20|5550.5|5547.7|5550.2|5547.4|5551|5548.2|5550.2|5547.4|191
1610123370000|2021-01-08 16:29:30|5550.8|5548|5548.2|5545.4|5550.8|5548|5548|5545.2|201
1610123380000|2021-01-08 16:29:40|5548.5|5545.7|5544.2|5541.4|5548.8|5546|5544|5541.2|346
1610123390000|2021-01-08 16:29:50|5544.8|5542|5544.8|5542|5546.8|5544|5544.8|5542|389
1610123400000|2021-01-08 16:30:00|5544.5|5541.7|5545.2|5542.4|5546.8|5544|5543.2|5540.4|855
1610123410000|2021-01-08 16:30:10|5544.8|5542|5545|5542.2|5546|5543.2|5544.8|5542|231
1610123420000|2021-01-08 16:30:20|5544.2|5541.4|5543|5540.2|5545.2|5542.4|5543|5540.2|136
1610123430000|2021-01-08 16:30:30|5542.7|5539.9|5542.7|5539.9|5544.2|5541.4|5541|5538.2|232
1610123440000|2021-01-08 16:30:40|5542.5|5539.7|5542.2|5539.4|5543.8|5541|5541.2|5538.4|185
1610123450000|2021-01-08 16:30:50|5542.7|5539.9|5543.2|5540.4|5543.2|5540.4|5541.2|5538.4|81
1610123460000|2021-01-08 16:31:00|5543.9|5541.1|5540.4|5537.6|5544.2|5541.4|5540.4|5537.6|68
1610123470000|2021-01-08 16:31:10|5540.2|5537.4|5542.4|5539.6|5542.9|5540.1|5539.9|5537.1|607
1610123480000|2021-01-08 16:31:20|5542.7|5539.9|5539.7|5536.9|5543.2|5540.4|5538.4|5535.6|269
1610123490000|2021-01-08 16:31:30|5539.4|5536.6|5538.4|5535.6|5540.2|5537.4|5538.2|5535.4|232
1610123500000|2021-01-08 16:31:40|5538.9|5536.1|5540.9|5538.1|5541.2|5538.4|5538.2|5535.4|63
1610123510000|2021-01-08 16:31:50|5541.2|5538.4|5538.6|5535.8|5541.2|5538.4|5538.6|5535.8|56
1610123520000|2021-01-08 16:32:00|5538.4|5535.6|5538.2|5535.4|5538.4|5535.6|5538.2|5535.4|64
1610123530000|2021-01-08 16:32:10|5537.2|5534.4|5538.6|5535.8|5538.6|5535.8|5536.9|5534.1|38
1610123540000|2021-01-08 16:32:20|5538.9|5536.1|5538.4|5535.6|5539.2|5536.4|5538.4|5535.6|26
1610123550000|2021-01-08 16:32:30|5538.6|5535.8|5541.2|5538.4|5541.4|5538.6|5538.6|5535.8|57
1610123560000|2021-01-08 16:32:40|5541.6|5538.8|5541.4|5538.6|5542.2|5539.4|5541.4|5538.6|13
1610123570000|2021-01-08 16:32:50|5541.2|5538.4|5540.4|5537.6|5541.6|5538.8|5539.6|5536.8|260
1610123580000|2021-01-08 16:33:00|5540.1|5537.3|5539.4|5536.6|5540.4|5537.6|5538.4|5535.6|316
1610123590000|2021-01-08 16:33:10|5539.1|5536.3|5538.7|5535.9|5539.6|5536.8|5538.4|5535.6|630
1610123600000|2021-01-08 16:33:20|5539.1|5536.3|5538.6|5535.8|5539.1|5536.3|5538.6|5535.8|126
1610123610000|2021-01-08 16:33:30|5538.7|5535.9|5537.2|5534.4|5539.6|5536.8|5536.7|5533.9|104
1610123620000|2021-01-08 16:33:40|5537.7|5534.9|5537.9|5535.1|5538.6|5535.8|5537.7|5534.9|565
1610123630000|2021-01-08 16:33:50|5538.2|5535.4|5536.9|5534.1|5538.2|5535.4|5536.9|5534.1|51
1610123640000|2021-01-08 16:34:00|5536.7|5533.9|5537.2|5534.4|5537.7|5534.9|5536.6|5533.8|130
1610123650000|2021-01-08 16:34:10|5537.7|5534.9|5539.6|5536.8|5540.2|5537.4|5537.7|5534.9|38
1610123660000|2021-01-08 16:34:20|5539.1|5536.3|5538.7|5535.9|5539.6|5536.8|5538.6|5535.8|17
1610123670000|2021-01-08 16:34:30|5539.1|5536.3|5537.6|5534.8|5539.6|5536.8|5536.7|5533.9|49
1610123680000|2021-01-08 16:34:40|5537.7|5534.9|5538.2|5535.4|5538.7|5535.9|5537.6|5534.8|104
1610123690000|2021-01-08 16:34:50|5537.7|5534.9|5539.6|5536.8|5539.6|5536.8|5537.7|5534.9|18
1610123700000|2021-01-08 16:35:00|5539.7|5536.9|5541.6|5538.8|5541.6|5538.8|5539.6|5536.8|47
1610123710000|2021-01-08 16:35:10|5542.1|5539.3|5541.1|5538.3|5542.6|5539.8|5541.1|5538.3|86
1610123720000|2021-01-08 16:35:20|5540.6|5537.8|5541.6|5538.8|5541.6|5538.8|5540.6|5537.8|10
1610123730000|2021-01-08 16:35:30|5541.7|5538.9|5541.6|5538.8|5542.1|5539.3|5541.6|5538.8|19
1610123740000|2021-01-08 16:35:40|||||||||1
1610123750000|2021-01-08 16:35:50|||||||||1
1610123760000|2021-01-08 16:36:00|5540.9|5538.1|5540.6|5537.8|5540.9|5538.1|5540.6|5537.8|34
1610123770000|2021-01-08 16:36:10|5539.9|5537.1|5539.6|5536.8|5539.9|5537.1|5539.6|5536.8|23
1610123780000|2021-01-08 16:36:20|5539.7|5536.9|5540.6|5537.8|5540.6|5537.8|5539.7|5536.9|47
1610123790000|2021-01-08 16:36:30|5540.7|5537.9|5540.7|5537.9|5541.4|5538.6|5540.7|5537.9|12
1610123800000|2021-01-08 16:36:40|5541.1|5538.3|5541.1|5538.3|5541.2|5538.4|5540.6|5537.8|183
1610123810000|2021-01-08 16:36:50|5540.7|5537.9|5540.6|5537.8|5540.7|5537.9|5539.7|5536.9|66
1610123820000|2021-01-08 16:37:00|5540.2|5537.4|5541.1|5538.3|5541.1|5538.3|5539.7|5536.9|117
1610123830000|2021-01-08 16:37:10|5540.7|5537.9|5541.1|5538.3|5541.2|5538.4|5540.6|5537.8|22
1610123840000|2021-01-08 16:37:20|5540.6|5537.8|5541.2|5538.4|5541.6|5538.8|5540.6|5537.8|31
1610123850000|2021-01-08 16:37:30|5541.6|5538.8|5541.1|5538.3|5541.6|5538.8|5540.7|5537.9|5
1610123860000|2021-01-08 16:37:40|5541.6|5538.8|5540.7|5537.9|5541.6|5538.8|5540.6|5537.8|8
1610123870000|2021-01-08 16:37:50|5540.6|5537.8|5540.7|5537.9|5540.9|5538.1|5540.6|5537.8|98
1610123880000|2021-01-08 16:38:00|5540.9|5538.1|5542.7|5539.9|5542.7|5539.9|5540.7|5537.9|26
1610123890000|2021-01-08 16:38:10|5543.2|5540.4|5542.7|5539.9|5543.2|5540.4|5542.7|5539.9|14
1610123900000|2021-01-08 16:38:20|5543.4|5540.6|5543.6|5540.8|5543.6|5540.8|5543.4|5540.6|13
1610123910000|2021-01-08 16:38:30|5543.9|5541.1|5542.7|5539.9|5544.6|5541.8|5542.7|5539.9|33
1610123920000|2021-01-08 16:38:40|5542.6|5539.8|5542.6|5539.8|5542.7|5539.9|5542.6|5539.8|3
1610123930000|2021-01-08 16:38:50|5543.1|5540.3|5543.1|5540.3|5543.2|5540.4|5542.7|5539.9|26
1610123940000|2021-01-08 16:39:00|5542.7|5539.9|5541.6|5538.8|5542.7|5539.9|5540.6|5537.8|108
1610123950000|2021-01-08 16:39:10|5540.9|5538.1|5541.7|5538.9|5542.1|5539.3|5540.6|5537.8|89
1610123960000|2021-01-08 16:39:20|5540.7|5537.9|5541.6|5538.8|5541.6|5538.8|5540.6|5537.8|57
1610123970000|2021-01-08 16:39:30|||||||||33
1610123980000|2021-01-08 16:39:40|5542.9|5540.1|5543.6|5540.8|5543.6|5540.8|5542.9|5540.1|15
1610123990000|2021-01-08 16:39:50|5542.7|5539.9|5540.2|5537.4|5543.1|5540.3|5540.2|5537.4|51
1610124000000|2021-01-08 16:40:00|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|5539.7|5536.9|25
1610124010000|2021-01-08 16:40:10|5539.7|5536.9|5540.2|5537.4|5540.6|5537.8|5539.7|5536.9|24
1610124020000|2021-01-08 16:40:20|5539.9|5537.1|5539.2|5536.4|5539.9|5537.1|5537.9|5535.1|67
1610124030000|2021-01-08 16:40:30|5539.6|5536.8|5539.7|5536.9|5539.7|5536.9|5538.9|5536.1|19
1610124040000|2021-01-08 16:40:40|5540.2|5537.4|5540.2|5537.4|5540.2|5537.4|5539.7|5536.9|2
1610124050000|2021-01-08 16:40:50|5539.7|5536.9|5538.9|5536.1|5539.7|5536.9|5537.9|5535.1|28
1610124060000|2021-01-08 16:41:00|5539.2|5536.4|5538.4|5535.6|5539.9|5537.1|5538.4|5535.6|127
1610124070000|2021-01-08 16:41:10|5538.7|5535.9|5537.9|5535.1|5538.7|5535.9|5537.2|5534.4|31
1610124080000|2021-01-08 16:41:20|5537.7|5534.9|5536.9|5534.1|5537.9|5535.1|5536.9|5534.1|170
1610124090000|2021-01-08 16:41:30|5536.7|5533.9|5536.2|5533.4|5536.7|5533.9|5535.9|5533.1|34
1610124100000|2021-01-08 16:41:40|5535.9|5533.1|5535.4|5532.6|5536.9|5534.1|5535.4|5532.6|252
1610124110000|2021-01-08 16:41:50|5535.7|5532.9|5534.4|5531.6|5535.7|5532.9|5534.2|5531.4|59
1610124120000|2021-01-08 16:42:00|5534.7|5531.9|5533.7|5530.9|5534.7|5531.9|5533.7|5530.9|109
1610124130000|2021-01-08 16:42:10|5534.2|5531.4|5533.4|5530.6|5534.7|5531.9|5533.4|5530.6|47
1610124140000|2021-01-08 16:42:20|5532.9|5530.1|5533.9|5531.1|5533.9|5531.1|5532.9|5530.1|61
1610124150000|2021-01-08 16:42:30|5534.6|5531.8|5534.7|5531.9|5534.7|5531.9|5533.9|5531.1|24
1610124160000|2021-01-08 16:42:40|5534.1|5531.3|5534.2|5531.4|5534.7|5531.9|5533.7|5530.9|34
1610124170000|2021-01-08 16:42:50|5533.9|5531.1|5534.4|5531.6|5534.7|5531.9|5533.7|5530.9|7
1610124180000|2021-01-08 16:43:00|5534.9|5532.1|5533.9|5531.1|5535.7|5532.9|5533.9|5531.1|62
1610124190000|2021-01-08 16:43:10|5534.4|5531.6|5534.7|5531.9|5534.7|5531.9|5533.9|5531.1|7
1610124200000|2021-01-08 16:43:20|5534.1|5531.3|5534.4|5531.6|5534.4|5531.6|5533.9|5531.1|29
1610124210000|2021-01-08 16:43:30|5534.7|5531.9|5536.9|5534.1|5536.9|5534.1|5534.7|5531.9|37
1610124220000|2021-01-08 16:43:40|5536.4|5533.6|5536.9|5534.1|5537.9|5535.1|5536.4|5533.6|41
1610124230000|2021-01-08 16:43:50|5536.7|5533.9|5536.9|5534.1|5537.7|5534.9|5536.7|5533.9|18
1610124240000|2021-01-08 16:44:00|5537.7|5534.9|5536.9|5534.1|5537.9|5535.1|5536.9|5534.1|58
1610124250000|2021-01-08 16:44:10|5536.6|5533.8|5536.7|5533.9|5537.6|5534.8|5536.6|5533.8|41
1610124260000|2021-01-08 16:44:20|5536.6|5533.8|5536.6|5533.8|5536.7|5533.9|5536.6|5533.8|51
1610124270000|2021-01-08 16:44:30|5536.7|5533.9|5536.6|5533.8|5538.2|5535.4|5536.6|5533.8|56
1610124280000|2021-01-08 16:44:40|5536.7|5533.9|5536.7|5533.9|5537.2|5534.4|5536.6|5533.8|12
1610124290000|2021-01-08 16:44:50|5537.4|5534.6|5535.9|5533.1|5537.6|5534.8|5535.9|5533.1|33
1610124300000|2021-01-08 16:45:00|5535.7|5532.9|5536.9|5534.1|5537.2|5534.4|5535.2|5532.4|80
1610124310000|2021-01-08 16:45:10|5536.7|5533.9|5538.6|5535.8|5538.6|5535.8|5534.6|5531.8|170
1610124320000|2021-01-08 16:45:20|5538.7|5535.9|5539.9|5537.1|5539.9|5537.1|5538.7|5535.9|101
1610124330000|2021-01-08 16:45:30|5540.2|5537.4|5538.7|5535.9|5540.7|5537.9|5538.7|5535.9|847
1610124340000|2021-01-08 16:45:40|5538.6|5535.8|5538.2|5535.4|5538.6|5535.8|5537.6|5534.8|17
1610124350000|2021-01-08 16:45:50|5537.9|5535.1|5537.2|5534.4|5538.2|5535.4|5536.9|5534.1|8
1610124360000|2021-01-08 16:46:00|5536.9|5534.1|5536.7|5533.9|5537.1|5534.3|5536.2|5533.4|8
1610124370000|2021-01-08 16:46:10|5537.2|5534.4|5539.4|5536.6|5539.4|5536.6|5537.2|5534.4|311
1610124380000|2021-01-08 16:46:20|5539.1|5536.3|5539.1|5536.3|5539.1|5536.3|5539.1|5536.3|30
1610124390000|2021-01-08 16:46:30|5539.6|5536.8|5540.2|5537.4|5540.2|5537.4|5539.6|5536.8|15
1610124400000|2021-01-08 16:46:40|5540.4|5537.6|5540.1|5537.3|5540.4|5537.6|5539.6|5536.8|13
1610124410000|2021-01-08 16:46:50|5540.4|5537.6|5540.4|5537.6|5540.4|5537.6|5540.4|5537.6|4
1610124420000|2021-01-08 16:47:00|||||||||9
1610124430000|2021-01-08 16:47:10|5540.2|5537.4|5540.9|5538.1|5540.9|5538.1|5539.4|5536.6|17
1610124440000|2021-01-08 16:47:20|5540.6|5537.8|5540.6|5537.8|5540.9|5538.1|5539.4|5536.6|36
1610124450000|2021-01-08 16:47:30|5540.2|5537.4|5539.9|5537.1|5540.6|5537.8|5539.1|5536.3|48
1610124460000|2021-01-08 16:47:40|5539.6|5536.8|5540.6|5537.8|5540.6|5537.8|5538.9|5536.1|21
1610124470000|2021-01-08 16:47:50|5539.9|5537.1|5540.4|5537.6|5540.6|5537.8|5539.9|5537.1|8
1610124480000|2021-01-08 16:48:00|5540.6|5537.8|5539.4|5536.6|5540.6|5537.8|5539.1|5536.3|89
1610124490000|2021-01-08 16:48:10|5539.6|5536.8|5540.6|5537.8|5540.6|5537.8|5539.4|5536.6|26
1610124500000|2021-01-08 16:48:20|5540.4|5537.6|5540.4|5537.6|5540.6|5537.8|5539.6|5536.8|44
1610124510000|2021-01-08 16:48:30|5540.7|5537.9|5540.4|5537.6|5541.2|5538.4|5540.4|5537.6|9
1610124520000|2021-01-08 16:48:40|5540.2|5537.4|5540.6|5537.8|5540.9|5538.1|5540.2|5537.4|11
1610124530000|2021-01-08 16:48:50|5540.4|5537.6|5539.6|5536.8|5540.4|5537.6|5539.6|5536.8|11
1610124540000|2021-01-08 16:49:00|5539.4|5536.6|5536.7|5533.9|5539.4|5536.6|5536.7|5533.9|718
1610124550000|2021-01-08 16:49:10|5536.6|5533.8|5536.2|5533.4|5536.7|5533.9|5535.9|5533.1|28
1610124560000|2021-01-08 16:49:20|5535.9|5533.1|5536.6|5533.8|5536.6|5533.8|5535.9|5533.1|23
1610124570000|2021-01-08 16:49:30|5536.2|5533.4|5536.6|5533.8|5536.6|5533.8|5535.7|5532.9|10
1610124580000|2021-01-08 16:49:40|5536.2|5533.4|5536.6|5533.8|5537.2|5534.4|5536.2|5533.4|15
1610124590000|2021-01-08 16:49:50|5536.7|5533.9|5537.6|5534.8|5537.7|5534.9|5536.7|5533.9|42
1610124600000|2021-01-08 16:50:00|5537.7|5534.9|5537.6|5534.8|5537.7|5534.9|5536.7|5533.9|25
1610124610000|2021-01-08 16:50:10|5537.2|5534.4|5536.2|5533.4|5537.2|5534.4|5535.9|5533.1|8
1610124620000|2021-01-08 16:50:20|5536.6|5533.8|5535.7|5532.9|5536.7|5533.9|5535.7|5532.9|47
1610124630000|2021-01-08 16:50:30|5535.9|5533.1|5535.6|5532.8|5535.9|5533.1|5535.2|5532.4|18
1610124640000|2021-01-08 16:50:40|5535.7|5532.9|5536.2|5533.4|5536.6|5533.8|5535.7|5532.9|20
1610124650000|2021-01-08 16:50:50|5536.6|5533.8|5535.9|5533.1|5536.7|5533.9|5535.7|5532.9|9
1610124660000|2021-01-08 16:51:00|5536.2|5533.4|5533.9|5531.1|5536.6|5533.8|5533.9|5531.1|18
1610124670000|2021-01-08 16:51:10|5534.2|5531.4|5533.9|5531.1|5534.7|5531.9|5533.9|5531.1|5
1610124680000|2021-01-08 16:51:20|||||||||15
1610124690000|2021-01-08 16:51:30|5534.2|5531.4|5534.7|5531.9|5534.7|5531.9|5533.9|5531.1|7
1610124700000|2021-01-08 16:51:40|5534.9|5532.1|5535.9|5533.1|5535.9|5533.1|5534.9|5532.1|8
1610124710000|2021-01-08 16:51:50|5535.7|5532.9|5534.9|5532.1|5536.6|5533.8|5534.9|5532.1|27
1610124720000|2021-01-08 16:52:00|5534.6|5531.8|5535.1|5532.3|5535.4|5532.6|5534.6|5531.8|49
1610124730000|2021-01-08 16:52:10|5535.6|5532.8|5533.9|5531.1|5535.6|5532.8|5533.9|5531.1|13
1610124740000|2021-01-08 16:52:20|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5533.9|5531.1|3
1610124750000|2021-01-08 16:52:30|5534.6|5531.8|5533.7|5530.9|5534.6|5531.8|5533.7|5530.9|21
1610124760000|2021-01-08 16:52:40|5533.4|5530.6|5532.9|5530.1|5533.4|5530.6|5532.9|5530.1|18
1610124770000|2021-01-08 16:52:50|5532.6|5529.8|5531.7|5528.9|5532.6|5529.8|5530.7|5527.9|91
1610124780000|2021-01-08 16:53:00|5530.9|5528.1|5531.7|5528.9|5532.7|5529.9|5530.6|5527.8|172
1610124790000|2021-01-08 16:53:10|5531.6|5528.8|5531.2|5528.4|5531.6|5528.8|5529.9|5527.1|86
1610124800000|2021-01-08 16:53:20|5531.6|5528.8|5532.2|5529.4|5532.6|5529.8|5531.2|5528.4|6
1610124810000|2021-01-08 16:53:30|5532.6|5529.8|5534.6|5531.8|5534.6|5531.8|5532.6|5529.8|2
1610124820000|2021-01-08 16:53:40|5533.7|5530.9|5533.6|5530.8|5535.6|5532.8|5533.6|5530.8|40
1610124830000|2021-01-08 16:53:50|5533.7|5530.9|5533.7|5530.9|5533.7|5530.9|5533.7|5530.9|2
1610124840000|2021-01-08 16:54:00|5533.9|5531.1|5532.6|5529.8|5534.2|5531.4|5532.6|5529.8|9
1610124850000|2021-01-08 16:54:10|5532.9|5530.1|5532.6|5529.8|5532.9|5530.1|5532.2|5529.4|4
1610124860000|2021-01-08 16:54:20|5533.2|5530.4|5534.6|5531.8|5534.6|5531.8|5533.2|5530.4|36
1610124870000|2021-01-08 16:54:30|5534.7|5531.9|5533.7|5530.9|5534.7|5531.9|5533.7|5530.9|10
1610124880000|2021-01-08 16:54:40|5533.6|5530.8|5533.2|5530.4|5533.6|5530.8|5532.7|5529.9|6
1610124890000|2021-01-08 16:54:50|5532.7|5529.9|5533.6|5530.8|5533.6|5530.8|5532.7|5529.9|5
1610124900000|2021-01-08 16:55:00|5533.7|5530.9|5534.6|5531.8|5534.6|5531.8|5533.7|5530.9|17
1610124910000|2021-01-08 16:55:10|5534.4|5531.6|5534.6|5531.8|5534.6|5531.8|5532.9|5530.1|72
1610124920000|2021-01-08 16:55:20|5534.7|5531.9|5533.2|5530.4|5534.7|5531.9|5532.9|5530.1|21
1610124930000|2021-01-08 16:55:30|5533.6|5530.8|5533.6|5530.8|5535.6|5532.8|5533.2|5530.4|22
1610124940000|2021-01-08 16:55:40|5533.9|5531.1|5535.6|5532.8|5535.6|5532.8|5533.7|5530.9|27
1610124950000|2021-01-08 16:55:50|5535.4|5532.6|5535.9|5533.1|5536.2|5533.4|5534.7|5531.9|33
1610124960000|2021-01-08 16:56:00|5536.6|5533.8|5538.2|5535.4|5538.6|5535.8|5536.2|5533.4|39
1610124970000|2021-01-08 16:56:10|5538.7|5535.9|5537.9|5535.1|5538.7|5535.9|5537.7|5534.9|40
1610124980000|2021-01-08 16:56:20|5537.7|5534.9|5537.6|5534.8|5537.7|5534.9|5537.6|5534.8|75
1610124990000|2021-01-08 16:56:30|5536.7|5533.9|5537.6|5534.8|5537.6|5534.8|5536.2|5533.4|73
1610125000000|2021-01-08 16:56:40|5537.2|5534.4|5538.2|5535.4|5538.6|5535.8|5536.7|5533.9|34
1610125010000|2021-01-08 16:56:50|5538.6|5535.8|5537.2|5534.4|5538.7|5535.9|5536.9|5534.1|15
1610125020000|2021-01-08 16:57:00|5537.6|5534.8|5536.9|5534.1|5537.6|5534.8|5536.7|5533.9|31
1610125030000|2021-01-08 16:57:10|5537.2|5534.4|5536.9|5534.1|5537.2|5534.4|5536.6|5533.8|5
1610125040000|2021-01-08 16:57:20|5537.2|5534.4|5537.9|5535.1|5537.9|5535.1|5535.6|5532.8|76
1610125050000|2021-01-08 16:57:30|5538.1|5535.3|5537.6|5534.8|5538.6|5535.8|5537.6|5534.8|11
1610125060000|2021-01-08 16:57:40|5535.9|5533.1|5536.2|5533.4|5536.2|5533.4|5535.6|5532.8|47
1610125070000|2021-01-08 16:57:50|5535.9|5533.1|5536.9|5534.1|5536.9|5534.1|5535.9|5533.1|4
1610125080000|2021-01-08 16:58:00|5537.6|5534.8|5537.9|5535.1|5537.9|5535.1|5537.2|5534.4|18
1610125090000|2021-01-08 16:58:10|5536.9|5534.1|5536.7|5533.9|5536.9|5534.1|5535.9|5533.1|6
1610125100000|2021-01-08 16:58:20|5536.6|5533.8|5535.7|5532.9|5536.6|5533.8|5535.6|5532.8|6
1610125110000|2021-01-08 16:58:30|5536.6|5533.8|5537.4|5534.6|5537.7|5534.9|5536.2|5533.4|41
1610125120000|2021-01-08 16:58:40|5536.9|5534.1|5537.7|5534.9|5537.7|5534.9|5536.9|5534.1|12
1610125130000|2021-01-08 16:58:50|5537.9|5535.1|5537.9|5535.1|5538.7|5535.9|5537.9|5535.1|22
1610125140000|2021-01-08 16:59:00|5538.2|5535.4|5537.9|5535.1|5538.6|5535.8|5537.9|5535.1|27
1610125150000|2021-01-08 16:59:10|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|4
1610125160000|2021-01-08 16:59:20|5537.9|5535.1|5536.9|5534.1|5538.2|5535.4|5536.7|5533.9|92
1610125170000|2021-01-08 16:59:30|5537.6|5534.8|5535.9|5533.1|5537.7|5534.9|5535.9|5533.1|20
1610125180000|2021-01-08 16:59:40|5535.7|5532.9|5536.2|5533.4|5536.6|5533.8|5535.7|5532.9|8
1610125190000|2021-01-08 16:59:50|5536.6|5533.8|5536.9|5534.1|5536.9|5534.1|5536.2|5533.4|38
1610125200000|2021-01-08 17:00:00|5536.2|5533.4|5536.9|5534.1|5537.7|5534.9|5536.2|5533.4|21
1610125210000|2021-01-08 17:00:10|5537.2|5534.4|5535.7|5532.9|5537.2|5534.4|5535.7|5532.9|12
1610125220000|2021-01-08 17:00:20|5534.2|5531.4|5533.6|5530.8|5534.6|5531.8|5533.6|5530.8|41
1610125230000|2021-01-08 17:00:30|5533.7|5530.9|5533.9|5531.1|5533.9|5531.1|5533.7|5530.9|2
1610125240000|2021-01-08 17:00:40|5533.7|5530.9|5532.9|5530.1|5533.7|5530.9|5532.6|5529.8|47
1610125250000|2021-01-08 17:00:50|5532.7|5529.9|5529.9|5527.1|5532.7|5529.9|5528.9|5526.1|19
1610125260000|2021-01-08 17:01:00|5529.7|5526.9|5529.9|5527.1|5529.9|5527.1|5528.9|5526.1|13
1610125270000|2021-01-08 17:01:10|5529.7|5526.9|5530.2|5527.4|5530.2|5527.4|5528.9|5526.1|137
1610125280000|2021-01-08 17:01:20|5530.6|5527.8|5530.6|5527.8|5530.7|5527.9|5529.2|5526.4|29
1610125290000|2021-01-08 17:01:30|||||||||8
1610125300000|2021-01-08 17:01:40|5530.7|5527.9|5530.2|5527.4|5531.6|5528.8|5530.2|5527.4|29
1610125310000|2021-01-08 17:01:50|5530.6|5527.8|5530.2|5527.4|5530.6|5527.8|5529.9|5527.1|6
1610125320000|2021-01-08 17:02:00|5530.6|5527.8|5529.7|5526.9|5530.6|5527.8|5529.2|5526.4|46
1610125330000|2021-01-08 17:02:10|5529.6|5526.8|5528.6|5525.8|5529.6|5526.8|5528.6|5525.8|22
1610125340000|2021-01-08 17:02:20|5528.7|5525.9|5526.7|5523.9|5530.5|5525.9|5525.9|5520.5|308
1610125350000|2021-01-08 17:02:30|5526.5|5523.7|5525.7|5522.9|5526.5|5523.7|5525.7|5522.9|21
1610125360000|2021-01-08 17:02:40|5526.5|5523.7|5525.2|5522.4|5526.5|5523.7|5524.9|5522.1|54
1610125370000|2021-01-08 17:02:50|5524.9|5522.1|5524.9|5522.1|5525.7|5522.9|5524.9|5522.1|15
1610125380000|2021-01-08 17:03:00|5524.5|5521.7|5523.9|5521.1|5524.5|5521.7|5523.9|5521.1|43
1610125390000|2021-01-08 17:03:10|5524.7|5521.9|5524.7|5521.9|5525.2|5522.4|5523.5|5520.7|52
1610125400000|2021-01-08 17:03:20|5524.4|5521.6|5524.7|5521.9|5524.7|5521.9|5523.9|5521.1|7
1610125410000|2021-01-08 17:03:30|5525|5522.2|5523.9|5521.1|5525.7|5522.9|5523.9|5521.1|24
1610125420000|2021-01-08 17:03:40|5524.5|5521.7|5523.9|5521.1|5524.7|5521.9|5523.9|5521.1|6
1610125430000|2021-01-08 17:03:50|5524.2|5521.4|5520.2|5517.4|5524.5|5521.7|5518.9|5516.1|364
1610125440000|2021-01-08 17:04:00|5519.9|5517.1|5521.2|5518.4|5521.5|5518.7|5519.7|5516.9|33
1610125450000|2021-01-08 17:04:10|5520.7|5517.9|5520.9|5518.1|5521.2|5518.4|5520.7|5517.9|18
1610125460000|2021-01-08 17:04:20|5519.5|5516.7|5516.9|5514.1|5519.5|5516.7|5516.9|5514.1|29
1610125470000|2021-01-08 17:04:30|5516.7|5513.9|5517.9|5515.1|5519.7|5516.9|5516.7|5513.9|379
1610125480000|2021-01-08 17:04:40|5517.7|5514.9|5518.9|5516.1|5519.9|5517.1|5517.7|5514.9|427
1610125490000|2021-01-08 17:04:50|5517.9|5515.1|5519.9|5517.1|5519.9|5517.1|5517.1|5514.3|145
1610125500000|2021-01-08 17:05:00|5520.7|5517.9|5520.9|5518.1|5520.9|5518.1|5519.9|5517.1|70
1610125510000|2021-01-08 17:05:10|5520.7|5517.9|5520.9|5518.1|5520.9|5518.1|5520.5|5517.7|110
1610125520000|2021-01-08 17:05:20|5520.7|5517.9|5520.5|5517.7|5520.7|5517.9|5520.5|5517.7|149
1610125530000|2021-01-08 17:05:30|5520.9|5518.1|5524.7|5521.9|5525|5522.2|5520.7|5517.9|142
1610125540000|2021-01-08 17:05:40|5525.4|5522.6|5522.2|5519.4|5525.7|5522.9|5522.2|5519.4|23
1610125550000|2021-01-08 17:05:50|5522.5|5519.7|5523.5|5520.7|5523.7|5520.9|5521.5|5518.7|75
1610125560000|2021-01-08 17:06:00|5523.9|5521.1|5526.5|5523.7|5526.5|5523.7|5523.9|5521.1|195
1610125570000|2021-01-08 17:06:10|5527.2|5524.4|5527.2|5524.4|5527.5|5524.7|5526.5|5523.7|29
1610125580000|2021-01-08 17:06:20|5526.9|5524.1|5526.5|5523.7|5527.5|5524.7|5526.5|5523.7|127
1610125590000|2021-01-08 17:06:30|5526.7|5523.9|5526.9|5524.1|5527.5|5524.7|5526.5|5523.7|119
1610125600000|2021-01-08 17:06:40|5526.7|5523.9|5526.5|5523.7|5526.7|5523.9|5526.5|5523.7|54
1610125610000|2021-01-08 17:06:50|5526.7|5523.9|5526.5|5523.7|5526.7|5523.9|5524.7|5521.9|43
1610125620000|2021-01-08 17:07:00|5526.2|5523.4|5525.9|5523.1|5526.7|5523.9|5525.9|5523.1|13
1610125630000|2021-01-08 17:07:10|5526|5523.2|5526.2|5523.4|5526.2|5523.4|5525.7|5522.9|10
1610125640000|2021-01-08 17:07:20|5526.5|5523.7|5526.5|5523.7|5526.7|5523.9|5526.5|5523.7|7
1610125650000|2021-01-08 17:07:30|5526.7|5523.9|5526.5|5523.7|5526.7|5523.9|5526.5|5523.7|10
1610125660000|2021-01-08 17:07:40|||||||||23
1610125670000|2021-01-08 17:07:50|5526.7|5523.9|5527.5|5524.7|5527.5|5524.7|5526.7|5523.9|9
1610125680000|2021-01-08 17:08:00|5526.9|5524.1|5527.9|5525.1|5527.9|5525.1|5526.9|5524.1|188
1610125690000|2021-01-08 17:08:10|5527.6|5524.8|5530.4|5527.6|5530.9|5528.1|5526.9|5524.1|195
1610125700000|2021-01-08 17:08:20|5530.1|5527.3|5529.9|5527.1|5531.9|5529.1|5529.9|5527.1|369
1610125710000|2021-01-08 17:08:30|5530.2|5527.4|5529.5|5526.7|5531.7|5528.9|5529.5|5526.7|60
1610125720000|2021-01-08 17:08:40|5529.2|5526.4|5530.9|5528.1|5530.9|5528.1|5528.9|5526.1|183
1610125730000|2021-01-08 17:08:50|5530.4|5527.6|5530.4|5527.6|5530.4|5527.6|5530.4|5527.6|85
1610125740000|2021-01-08 17:09:00|5530.1|5527.3|5530.7|5527.9|5530.7|5527.9|5529.9|5527.1|9
1610125750000|2021-01-08 17:09:10|5530.9|5528.1|5531.1|5528.3|5531.7|5528.9|5530.9|5528.1|6
1610125760000|2021-01-08 17:09:20|5530.9|5528.1|5531.9|5529.1|5532.9|5530.1|5530.9|5528.1|24
1610125770000|2021-01-08 17:09:30|5531.3|5528.5|5530.9|5528.1|5531.9|5529.1|5530.9|5528.1|55
1610125780000|2021-01-08 17:09:40|5531.5|5528.7|5531.7|5528.9|5531.7|5528.9|5531.5|5528.7|70
1610125790000|2021-01-08 17:09:50|5531.9|5529.1|5532.9|5530.1|5532.9|5530.1|5531.9|5529.1|8
1610125800000|2021-01-08 17:10:00|5533.2|5530.4|5533.7|5530.9|5533.7|5530.9|5532.9|5530.1|9
1610125810000|2021-01-08 17:10:10|5533.9|5531.1|5534.2|5531.4|5534.7|5531.9|5533.9|5531.1|10
1610125820000|2021-01-08 17:10:20|5534.4|5531.6|5534.2|5531.4|5534.7|5531.9|5534.2|5531.4|3
1610125830000|2021-01-08 17:10:30|5534.5|5531.7|5534.9|5532.1|5535.2|5532.4|5534.2|5531.4|7
1610125840000|2021-01-08 17:10:40|5534.5|5531.7|5534.9|5532.1|5534.9|5532.1|5534.2|5531.4|4
1610125850000|2021-01-08 17:10:50|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5533.9|5531.1|2
1610125860000|2021-01-08 17:11:00|5534.5|5531.7|5533.9|5531.1|5534.5|5531.7|5533.9|5531.1|16
1610125870000|2021-01-08 17:11:10|5533.7|5530.9|5532.7|5529.9|5533.7|5530.9|5532.2|5529.4|12
1610125880000|2021-01-08 17:11:20|5532.9|5530.1|5532.9|5530.1|5533.7|5530.9|5532.9|5530.1|13
1610125890000|2021-01-08 17:11:30|5533.4|5530.6|5532.9|5530.1|5533.7|5530.9|5532.9|5530.1|4
1610125900000|2021-01-08 17:11:40|5533.2|5530.4|5531.7|5528.9|5533.2|5530.4|5531.7|5528.9|15
1610125910000|2021-01-08 17:11:50|5531.9|5529.1|5531.7|5528.9|5531.9|5529.1|5531.7|5528.9|20
1610125920000|2021-01-08 17:12:00|5530.4|5527.6|5531.7|5528.9|5531.7|5528.9|5530.4|5527.6|48
1610125930000|2021-01-08 17:12:10|||||||||26
1610125940000|2021-01-08 17:12:20|5531.5|5528.7|5530.2|5527.4|5531.5|5528.7|5529.9|5527.1|33
1610125950000|2021-01-08 17:12:30|5530.7|5527.9|5530.7|5527.9|5530.9|5528.1|5530.7|5527.9|2
1610125960000|2021-01-08 17:12:40|5530.9|5528.1|5530.9|5528.1|5531.2|5528.4|5530.9|5528.1|10
1610125970000|2021-01-08 17:12:50|5531.5|5528.7|5533.2|5530.4|5533.9|5531.1|5531.5|5528.7|100
1610125980000|2021-01-08 17:13:00|5532.9|5530.1|5535.5|5532.7|5535.5|5532.7|5532.9|5530.1|22
1610125990000|2021-01-08 17:13:10|5535.7|5532.9|5533.9|5531.1|5535.7|5532.9|5533.7|5530.9|23
1610126000000|2021-01-08 17:13:20|5534.4|5531.6|5534.2|5531.4|5534.7|5531.9|5533.9|5531.1|23
1610126010000|2021-01-08 17:13:30|5534.5|5531.7|5533.4|5530.6|5534.7|5531.9|5533.1|5530.3|9
1610126020000|2021-01-08 17:13:40|5533.7|5530.9|5533.7|5530.9|5533.9|5531.1|5533.4|5530.6|47
1610126030000|2021-01-08 17:13:50|5533.9|5531.1|5534.7|5531.9|5534.9|5532.1|5533.9|5531.1|2
1610126040000|2021-01-08 17:14:00|5534.9|5532.1|5535.9|5533.1|5535.9|5533.1|5533.9|5531.1|47
1610126050000|2021-01-08 17:14:10|5534.9|5532.1|5533.9|5531.1|5535.5|5532.7|5533.9|5531.1|51
1610126060000|2021-01-08 17:14:20|5534.2|5531.4|5534.9|5532.1|5535.4|5532.6|5534.2|5531.4|31
1610126070000|2021-01-08 17:14:30|5535.4|5532.6|5535.5|5532.7|5535.7|5532.9|5535.1|5532.3|3
1610126080000|2021-01-08 17:14:40|5535.9|5533.1|5534.9|5532.1|5535.9|5533.1|5534.9|5532.1|5
1610126090000|2021-01-08 17:14:50|5534.7|5531.9|5534.2|5531.4|5534.7|5531.9|5532.9|5530.1|41
1610126100000|2021-01-08 17:15:00|5534.4|5531.6|5533.9|5531.1|5535.2|5532.4|5533.9|5531.1|24
1610126110000|2021-01-08 17:15:10|5533.5|5530.7|5532.9|5530.1|5533.9|5531.1|5532.7|5529.9|43
1610126120000|2021-01-08 17:15:20|5533.9|5531.1|5533.9|5531.1|5533.9|5531.1|5532.9|5530.1|33
1610126130000|2021-01-08 17:15:30|||||||||2
1610126140000|2021-01-08 17:15:40|5533.4|5530.6|5532.9|5530.1|5533.4|5530.6|5532.9|5530.1|23
1610126150000|2021-01-08 17:15:50|5533.9|5531.1|5533.7|5530.9|5534.4|5531.6|5533.7|5530.9|15
1610126160000|2021-01-08 17:16:00|5534|5531.2|5535.5|5532.7|5535.7|5532.9|5534|5531.2|283
1610126170000|2021-01-08 17:16:10|5535.9|5533.1|5534.9|5532.1|5535.9|5533.1|5534.9|5532.1|73
1610126180000|2021-01-08 17:16:20|5533.9|5531.1|5533.9|5531.1|5534.7|5531.9|5533.7|5530.9|76
1610126190000|2021-01-08 17:16:30|5534.7|5531.9|5534.9|5532.1|5535.5|5532.7|5534.7|5531.9|12
1610126200000|2021-01-08 17:16:40|5534.7|5531.9|5534.7|5531.9|5535.2|5532.4|5534.4|5531.6|10
1610126210000|2021-01-08 17:16:50|5534.4|5531.6|5533.9|5531.1|5534.5|5531.7|5533.9|5531.1|41
1610126220000|2021-01-08 17:17:00|5534.2|5531.4|5533.9|5531.1|5534.9|5532.1|5533.9|5531.1|51
1610126230000|2021-01-08 17:17:10|5533.7|5530.9|5532.9|5530.1|5533.7|5530.9|5532.7|5529.9|19
1610126240000|2021-01-08 17:17:20|||||||||1
1610126250000|2021-01-08 17:17:30|5533.7|5530.9|5534.9|5532.1|5535.2|5532.4|5532.9|5530.1|52
1610126260000|2021-01-08 17:17:40|5534.5|5531.7|5534.5|5531.7|5534.5|5531.7|5534.2|5531.4|4
1610126270000|2021-01-08 17:17:50|5534.4|5531.6|5535.9|5533.1|5535.9|5533.1|5534.2|5531.4|14
1610126280000|2021-01-08 17:18:00|5534.9|5532.1|5535.5|5532.7|5535.5|5532.7|5534.7|5531.9|24
1610126290000|2021-01-08 17:18:10|5535.7|5532.9|5535.7|5532.9|5535.9|5533.1|5535.2|5532.4|26
1610126300000|2021-01-08 17:18:20|5535.4|5532.6|5534.9|5532.1|5535.5|5532.7|5534.9|5532.1|6
1610126310000|2021-01-08 17:18:30|5535.5|5532.7|5535.2|5532.4|5535.7|5532.9|5535.2|5532.4|18
1610126320000|2021-01-08 17:18:40|5535.5|5532.7|5535.7|5532.9|5535.7|5532.9|5535.2|5532.4|5
1610126330000|2021-01-08 17:18:50|5535.4|5532.6|5535.7|5532.9|5535.7|5532.9|5535.4|5532.6|18
1610126340000|2021-01-08 17:19:00|5535.4|5532.6|5535.5|5532.7|5535.5|5532.7|5534.9|5532.1|6
1610126350000|2021-01-08 17:19:10|5535.9|5533.1|5535.9|5533.1|5535.9|5533.1|5535.9|5533.1|13
1610126360000|2021-01-08 17:19:20|5537.2|5534.4|5536.7|5533.9|5537.5|5534.7|5536.7|5533.9|40
1610126370000|2021-01-08 17:19:30|5536.9|5534.1|5537.5|5534.7|5537.5|5534.7|5536.7|5533.9|38
1610126380000|2021-01-08 17:19:40|5537.7|5534.9|5537.7|5534.9|5537.7|5534.9|5537.7|5534.9|3
1610126390000|2021-01-08 17:19:50|5536.9|5534.1|5537.7|5534.9|5537.7|5534.9|5536.9|5534.1|18
1610126400000|2021-01-08 17:20:00|5537.5|5534.7|5539.2|5536.4|5539.2|5536.4|5537.5|5534.7|113
1610126410000|2021-01-08 17:20:10|5538.9|5536.1|5538.7|5535.9|5539.5|5536.7|5538.7|5535.9|13
1610126420000|2021-01-08 17:20:20|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|1
1610126430000|2021-01-08 17:20:30|5538.7|5535.9|5539|5536.2|5539|5536.2|5538.7|5535.9|4
1610126440000|2021-01-08 17:20:40|5539.4|5536.6|5539.5|5536.7|5539.5|5536.7|5539.4|5536.6|3
1610126450000|2021-01-08 17:20:50|||||||||15
1610126460000|2021-01-08 17:21:00|5540.5|5537.7|5541.9|5539.1|5541.9|5539.1|5540.4|5537.6|640
1610126470000|2021-01-08 17:21:10|5541.5|5538.7|5542.2|5539.4|5542.2|5539.4|5541.5|5538.7|7
1610126480000|2021-01-08 17:21:20|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|15
1610126490000|2021-01-08 17:21:30|5541.2|5538.4|5541.2|5538.4|5541.2|5538.4|5541.2|5538.4|2
1610126500000|2021-01-08 17:21:40|5541.5|5538.7|5541.5|5538.7|5542.4|5539.6|5541.5|5538.7|112
1610126510000|2021-01-08 17:21:50|||||||||3
1610126520000|2021-01-08 17:22:00|5541.4|5538.6|5542.4|5539.6|5542.5|5539.7|5541.4|5538.6|54
1610126530000|2021-01-08 17:22:10|5542.5|5539.7|5543.2|5540.4|5544|5541.2|5542.5|5539.7|143
1610126540000|2021-01-08 17:22:20|||||||||2
1610126550000|2021-01-08 17:22:30|5543.4|5540.6|5543.2|5540.4|5543.4|5540.6|5543.2|5540.4|3
1610126560000|2021-01-08 17:22:40|5543.4|5540.6|5541.9|5539.1|5543.4|5540.6|5541.5|5538.7|20
1610126570000|2021-01-08 17:22:50|5541.5|5538.7|5540.9|5538.1|5541.5|5538.7|5540.9|5538.1|34
1610126580000|2021-01-08 17:23:00|5540.5|5537.7|5541.2|5538.4|5541.2|5538.4|5540.5|5537.7|38
1610126590000|2021-01-08 17:23:10|5541.4|5538.6|5540.5|5537.7|5541.4|5538.6|5540.2|5537.4|24
1610126600000|2021-01-08 17:23:20|5540.4|5537.6|5539.9|5537.1|5540.4|5537.6|5539.4|5536.6|56
1610126610000|2021-01-08 17:23:30|5540.2|5537.4|5539.4|5536.6|5540.4|5537.6|5539.4|5536.6|11
1610126620000|2021-01-08 17:23:40|5539.5|5536.7|5539.9|5537.1|5540.2|5537.4|5539.5|5536.7|10
1610126630000|2021-01-08 17:23:50|5539.5|5536.7|5539.9|5537.1|5540.2|5537.4|5539.5|5536.7|7
1610126640000|2021-01-08 17:24:00|5540.2|5537.4|5539.5|5536.7|5540.2|5537.4|5539.4|5536.6|17
1610126650000|2021-01-08 17:24:10|5539.4|5536.6|5539.4|5536.6|5539.9|5537.1|5539.4|5536.6|6
1610126660000|2021-01-08 17:24:20|5539.7|5536.9|5539.2|5536.4|5540.2|5537.4|5539.2|5536.4|15
1610126670000|2021-01-08 17:24:30|5540.2|5537.4|5540.9|5538.1|5541.4|5538.6|5540.2|5537.4|19
1610126680000|2021-01-08 17:24:40|5540.5|5537.7|5541.2|5538.4|5541.2|5538.4|5540.4|5537.6|3
1610126690000|2021-01-08 17:24:50|5541.4|5538.6|5541.2|5538.4|5541.4|5538.6|5540.5|5537.7|73
1610126700000|2021-01-08 17:25:00|5541.4|5538.6|5542|5539.2|5542.2|5539.4|5541.4|5538.6|45
1610126710000|2021-01-08 17:25:10|5542.2|5539.4|5541.5|5538.7|5542.2|5539.4|5541.4|5538.6|4
1610126720000|2021-01-08 17:25:20|5541.9|5539.1|5541.5|5538.7|5541.9|5539.1|5541.5|5538.7|3
1610126730000|2021-01-08 17:25:30|5541.4|5538.6|5542.2|5539.4|5542.2|5539.4|5541.4|5538.6|4
1610126740000|2021-01-08 17:25:40|5542.4|5539.6|5542.4|5539.6|5542.4|5539.6|5542.4|5539.6|1
1610126750000|2021-01-08 17:25:50|5541.5|5538.7|5541.5|5538.7|5541.9|5539.1|5541.4|5538.6|10
1610126760000|2021-01-08 17:26:00|5541.2|5538.4|5540.9|5538.1|5541.2|5538.4|5540.5|5537.7|35
1610126770000|2021-01-08 17:26:10|5541.2|5538.4|5541.5|5538.7|5541.9|5539.1|5540.9|5538.1|29
1610126780000|2021-01-08 17:26:20|5541.2|5538.4|5540.9|5538.1|5541.2|5538.4|5540.5|5537.7|6
1610126790000|2021-01-08 17:26:30|5541.2|5538.4|5541.2|5538.4|5541.2|5538.4|5541.2|5538.4|1
1610126800000|2021-01-08 17:26:40|5540.9|5538.1|5540.5|5537.7|5540.9|5538.1|5540.5|5537.7|19
1610126810000|2021-01-08 17:26:50|5540.9|5538.1|5540.9|5538.1|5540.9|5538.1|5540.5|5537.7|5
1610126820000|2021-01-08 17:27:00|5540.5|5537.7|5541.2|5538.4|5541.4|5538.6|5540.5|5537.7|0
1610126830000|2021-01-08 17:27:10|5541.5|5538.7|5542.2|5539.4|5542.2|5539.4|5541.5|5538.7|12
1610126840000|2021-01-08 17:27:20|5541.9|5539.1|5541.4|5538.6|5541.9|5539.1|5541.4|5538.6|4
1610126850000|2021-01-08 17:27:30|||||||||21
1610126860000|2021-01-08 17:27:40|5541.7|5538.9|5541.9|5539.1|5542.2|5539.4|5541.7|5538.9|11
1610126870000|2021-01-08 17:27:50|5542.2|5539.4|5542.2|5539.4|5542.2|5539.4|5541.5|5538.7|7
1610126880000|2021-01-08 17:28:00|5542.4|5539.6|5542.2|5539.4|5543.4|5540.6|5542.2|5539.4|33
1610126890000|2021-01-08 17:28:10|5542.4|5539.6|5542.5|5539.7|5542.9|5540.1|5542.4|5539.6|4
1610126900000|2021-01-08 17:28:20|5542.4|5539.6|5542.2|5539.4|5542.4|5539.6|5540.9|5538.1|50
1610126910000|2021-01-08 17:28:30|5542.5|5539.7|5542.9|5540.1|5543.2|5540.4|5542.5|5539.7|50
1610126920000|2021-01-08 17:28:40|5542.5|5539.7|5543.2|5540.4|5543.2|5540.4|5542.5|5539.7|29
1610126930000|2021-01-08 17:28:50|5543.4|5540.6|5544.2|5541.4|5544.2|5541.4|5543.4|5540.6|29
1610126940000|2021-01-08 17:29:00|5545.2|5542.4|5545.2|5542.4|5545.2|5542.4|5544.2|5541.4|24
1610126950000|2021-01-08 17:29:10|5544.5|5541.7|5543.9|5541.1|5544.5|5541.7|5543.9|5541.1|67
1610126960000|2021-01-08 17:29:20|5543.7|5540.9|5543.4|5540.6|5544.2|5541.4|5543.2|5540.4|19
1610126970000|2021-01-08 17:29:30|5543.2|5540.4|5543.2|5540.4|5543.2|5540.4|5542.9|5540.1|29
1610126980000|2021-01-08 17:29:40|5544|5541.2|5543.7|5540.9|5544.2|5541.4|5543.4|5540.6|3
1610126990000|2021-01-08 17:29:50|5544.2|5541.4|5543.2|5540.4|5544.2|5541.4|5543.2|5540.4|24
1610127000000|2021-01-08 17:30:00|||||||||22
1610127010000|2021-01-08 17:30:10|5543.7|5540.9|5543.9|5541.1|5544.2|5541.4|5543.2|5540.4|47
1610127020000|2021-01-08 17:30:20|5544.2|5541.4|5544.4|5541.6|5544.9|5542.1|5544.2|5541.4|7
1610127030000|2021-01-08 17:30:30|5544.2|5541.4|5543.7|5540.9|5544.2|5541.4|5543.2|5540.4|34
1610127040000|2021-01-08 17:30:40|5543.4|5540.6|5543.2|5540.4|5543.4|5540.6|5543.2|5540.4|18
1610127050000|2021-01-08 17:30:50|5543.5|5540.7|5544.7|5541.9|5544.7|5541.9|5543.5|5540.7|17
1610127060000|2021-01-08 17:31:00|5544.4|5541.6|5545.4|5542.6|5545.4|5542.6|5544.2|5541.4|14
1610127070000|2021-01-08 17:31:10|5545.5|5542.7|5545.9|5543.1|5546.4|5543.6|5545.2|5542.4|124
1610127080000|2021-01-08 17:31:20|5546.2|5543.4|5546.2|5543.4|5546.2|5543.4|5545.4|5542.6|20
1610127090000|2021-01-08 17:31:30|5546.4|5543.6|5547.2|5544.4|5547.2|5544.4|5546.4|5543.6|22
1610127100000|2021-01-08 17:31:40|5546.9|5544.1|5546.7|5543.9|5546.9|5544.1|5546.4|5543.6|23
1610127110000|2021-01-08 17:31:50|5546.5|5543.7|5547.2|5544.4|5547.2|5544.4|5546.4|5543.6|3
1610127120000|2021-01-08 17:32:00|5547.4|5544.6|5545.4|5542.6|5547.7|5544.9|5545.2|5542.4|64
1610127130000|2021-01-08 17:32:10|5545.5|5542.7|5545.9|5543.1|5546.2|5543.4|5545.4|5542.6|88
1610127140000|2021-01-08 17:32:20|5545.4|5542.6|5545.2|5542.4|5545.7|5542.9|5545.2|5542.4|6
1610127150000|2021-01-08 17:32:30|5545.4|5542.6|5546.2|5543.4|5546.2|5543.4|5545.4|5542.6|78
1610127160000|2021-01-08 17:32:40|5546.4|5543.6|5546.4|5543.6|5546.9|5544.1|5546.4|5543.6|41
1610127170000|2021-01-08 17:32:50|5546.2|5543.4|5547.2|5544.4|5547.2|5544.4|5546.2|5543.4|7
1610127180000|2021-01-08 17:33:00|||||||||3
1610127190000|2021-01-08 17:33:10|5546.5|5543.7|5546.4|5543.6|5546.5|5543.7|5546.4|5543.6|4
1610127200000|2021-01-08 17:33:20|5546.2|5543.4|5546.2|5543.4|5546.2|5543.4|5545.5|5542.7|7
1610127210000|2021-01-08 17:33:30|5546.4|5543.6|5546.2|5543.4|5546.4|5543.6|5546.2|5543.4|2
1610127220000|2021-01-08 17:33:40|5546.4|5543.6|5546.4|5543.6|5546.9|5544.1|5546.4|5543.6|6
1610127230000|2021-01-08 17:33:50|5546.2|5543.4|5545.9|5543.1|5546.2|5543.4|5545.9|5543.1|36
1610127240000|2021-01-08 17:34:00|5546.2|5543.4|5545.2|5542.4|5546.2|5543.4|5545.2|5542.4|10
1610127250000|2021-01-08 17:34:10|||||||||8
1610127260000|2021-01-08 17:34:20|5544.4|5541.6|5544.4|5541.6|5545.2|5542.4|5544.2|5541.4|16
1610127270000|2021-01-08 17:34:30|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|0
1610127280000|2021-01-08 17:34:40|5544.4|5541.6|5545.4|5542.6|5545.4|5542.6|5544.4|5541.6|28
1610127290000|2021-01-08 17:34:50|5545.5|5542.7|5545.5|5542.7|5546.2|5543.4|5545.5|5542.7|26
1610127300000|2021-01-08 17:35:00|5545.4|5542.6|5546.9|5544.1|5547.2|5544.4|5545.4|5542.6|16
1610127310000|2021-01-08 17:35:10|5546.4|5543.6|5545.9|5543.1|5546.4|5543.6|5545.4|5542.6|74
1610127320000|2021-01-08 17:35:20|5545.5|5542.7|5545.4|5542.6|5546.2|5543.4|5545.4|5542.6|23
1610127330000|2021-01-08 17:35:30|5545.2|5542.4|5545.4|5542.6|5545.9|5543.1|5544.4|5541.6|30
1610127340000|2021-01-08 17:35:40|5544.5|5541.7|5545.2|5542.4|5545.2|5542.4|5544.5|5541.7|62
1610127350000|2021-01-08 17:35:50|5544.9|5542.1|5544.9|5542.1|5545.2|5542.4|5544.9|5542.1|35
1610127360000|2021-01-08 17:36:00|5544.5|5541.7|5544.9|5542.1|5545.2|5542.4|5544.5|5541.7|17
1610127370000|2021-01-08 17:36:10|5544.5|5541.7|5544.9|5542.1|5545.2|5542.4|5544.5|5541.7|13
1610127380000|2021-01-08 17:36:20|5545.2|5542.4|5545.2|5542.4|5545.4|5542.6|5544.9|5542.1|16
1610127390000|2021-01-08 17:36:30|||||||||3
1610127400000|2021-01-08 17:36:40|5545.4|5542.6|5545.5|5542.7|5545.5|5542.7|5545.4|5542.6|19
1610127410000|2021-01-08 17:36:50|5545.9|5543.1|5545.2|5542.4|5546.2|5543.4|5545.2|5542.4|18
1610127420000|2021-01-08 17:37:00|5545.5|5542.7|5546.4|5543.6|5546.4|5543.6|5545.5|5542.7|35
1610127430000|2021-01-08 17:37:10|5546|5543.2|5545.9|5543.1|5546.4|5543.6|5545.5|5542.7|123
1610127440000|2021-01-08 17:37:20|5545.5|5542.7|5546|5543.2|5546|5543.2|5545.4|5542.6|17
1610127450000|2021-01-08 17:37:30|5546.4|5543.6|5545.9|5543.1|5546.4|5543.6|5545.5|5542.7|119
1610127460000|2021-01-08 17:37:40|5546.2|5543.4|5546|5543.2|5546.4|5543.6|5545.5|5542.7|23
1610127470000|2021-01-08 17:37:50|5546.2|5543.4|5545.9|5543.1|5546.2|5543.4|5545.9|5543.1|2
1610127480000|2021-01-08 17:38:00|5546.5|5543.7|5546.2|5543.4|5546.5|5543.7|5546.2|5543.4|18
1610127490000|2021-01-08 17:38:10|5546.4|5543.6|5546.4|5543.6|5546.9|5544.1|5546.4|5543.6|55
1610127500000|2021-01-08 17:38:20|5547.2|5544.4|5547.4|5544.6|5547.4|5544.6|5546.9|5544.1|24
1610127510000|2021-01-08 17:38:30|5547.2|5544.4|5546.5|5543.7|5547.4|5544.6|5546.5|5543.7|86
1610127520000|2021-01-08 17:38:40|5546.9|5544.1|5546.9|5544.1|5546.9|5544.1|5546.5|5543.7|113
1610127530000|2021-01-08 17:38:50|5546.5|5543.7|5546.4|5543.6|5546.5|5543.7|5546.4|5543.6|34
1610127540000|2021-01-08 17:39:00|5547|5544.2|5547.2|5544.4|5547.2|5544.4|5546.5|5543.7|39
1610127550000|2021-01-08 17:39:10|5546.5|5543.7|5546.9|5544.1|5547.2|5544.4|5546.5|5543.7|19
1610127560000|2021-01-08 17:39:20|5547.2|5544.4|5547.2|5544.4|5547.2|5544.4|5546.4|5543.6|103
1610127570000|2021-01-08 17:39:30|5547.4|5544.6|5549.2|5546.4|5549.2|5546.4|5547.4|5544.6|146
1610127580000|2021-01-08 17:39:40|5548.9|5546.1|5548.9|5546.1|5549.4|5546.6|5548.5|5545.7|160
1610127590000|2021-01-08 17:39:50|5548.5|5545.7|5548.5|5545.7|5549.2|5546.4|5548.5|5545.7|30
1610127600000|2021-01-08 17:40:00|5548.9|5546.1|5549.4|5546.6|5550.4|5547.6|5548.9|5546.1|48
1610127610000|2021-01-08 17:40:10|5549.9|5547.1|5548.9|5546.1|5549.9|5547.1|5548.5|5545.7|25
1610127620000|2021-01-08 17:40:20|5549|5546.2|5548.5|5545.7|5549|5546.2|5548.5|5545.7|27
1610127630000|2021-01-08 17:40:30|5548.4|5545.6|5550.2|5547.4|5550.5|5547.7|5548.4|5545.6|59
1610127640000|2021-01-08 17:40:40|5549.5|5546.7|5548.2|5545.4|5549.9|5547.1|5547.9|5545.1|27
1610127650000|2021-01-08 17:40:50|5548.4|5545.6|5548.4|5545.6|5548.4|5545.6|5547.4|5544.6|53
1610127660000|2021-01-08 17:41:00|5548.5|5545.7|5547.9|5545.1|5548.5|5545.7|5547.5|5544.7|13
1610127670000|2021-01-08 17:41:10|5547.5|5544.7|5547.4|5544.6|5547.5|5544.7|5546.5|5543.7|12
1610127680000|2021-01-08 17:41:20|5546.9|5544.1|5547|5544.2|5547.4|5544.6|5546.5|5543.7|31
1610127690000|2021-01-08 17:41:30|5547.4|5544.6|5547.4|5544.6|5548.2|5545.4|5547.4|5544.6|19
1610127700000|2021-01-08 17:41:40|5547|5544.2|5546.5|5543.7|5547|5544.2|5546.5|5543.7|9
1610127710000|2021-01-08 17:41:50|5546.4|5543.6|5545.5|5542.7|5546.4|5543.6|5545.5|5542.7|30
1610127720000|2021-01-08 17:42:00|5544.5|5541.7|5545.5|5542.7|5545.5|5542.7|5544.5|5541.7|135
1610127730000|2021-01-08 17:42:10|5545.2|5542.4|5542.9|5540.1|5545.4|5542.6|5542.5|5539.7|138
1610127740000|2021-01-08 17:42:20|5543.2|5540.4|5544.5|5541.7|5544.5|5541.7|5542.9|5540.1|42
1610127750000|2021-01-08 17:42:30|5545|5542.2|5545.5|5542.7|5545.5|5542.7|5545|5542.2|10
1610127760000|2021-01-08 17:42:40|5545.4|5542.6|5544.9|5542.1|5545.4|5542.6|5544.5|5541.7|7
1610127770000|2021-01-08 17:42:50|5544.5|5541.7|5542.5|5539.7|5544.5|5541.7|5542.5|5539.7|71
1610127780000|2021-01-08 17:43:00|5542.7|5539.9|5543.5|5540.7|5543.5|5540.7|5541.9|5539.1|21
1610127790000|2021-01-08 17:43:10|5543.4|5540.6|5544.5|5541.7|5544.5|5541.7|5543.4|5540.6|22
1610127800000|2021-01-08 17:43:20|5544.4|5541.6|5546.2|5543.4|5546.2|5543.4|5544.4|5541.6|23
1610127810000|2021-01-08 17:43:30|5546.4|5543.6|5545.4|5542.6|5546.4|5543.6|5545.4|5542.6|29
1610127820000|2021-01-08 17:43:40|5545.5|5542.7|5545.9|5543.1|5545.9|5543.1|5545.4|5542.6|26
1610127830000|2021-01-08 17:43:50|5546.2|5543.4|5546.4|5543.6|5546.9|5544.1|5546.2|5543.4|12
1610127840000|2021-01-08 17:44:00|5546.2|5543.4|5546.4|5543.6|5546.7|5543.9|5545.5|5542.7|204
1610127850000|2021-01-08 17:44:10|5546.9|5544.1|5547.4|5544.6|5547.4|5544.6|5546.5|5543.7|4
1610127860000|2021-01-08 17:44:20|5547|5544.2|5547.5|5544.7|5547.9|5545.1|5546.5|5543.7|14
1610127870000|2021-01-08 17:44:30|5547.9|5545.1|5547.5|5544.7|5547.9|5545.1|5547.5|5544.7|20
1610127880000|2021-01-08 17:44:40|5547.9|5545.1|5548.2|5545.4|5549.2|5546.4|5547.5|5544.7|32
1610127890000|2021-01-08 17:44:50|5547.9|5545.1|5547.5|5544.7|5547.9|5545.1|5547.2|5544.4|4
1610127900000|2021-01-08 17:45:00|5547.4|5544.6|5549.4|5546.6|5549.5|5546.7|5547.4|5544.6|106
1610127910000|2021-01-08 17:45:10|5548.7|5545.9|5547.4|5544.6|5548.7|5545.9|5547.4|5544.6|9
1610127920000|2021-01-08 17:45:20|5547.5|5544.7|5546.7|5543.9|5547.5|5544.7|5546.5|5543.7|11
1610127930000|2021-01-08 17:45:30|5546.5|5543.7|5546.4|5543.6|5547|5544.2|5546.4|5543.6|24
1610127940000|2021-01-08 17:45:40|5546.5|5543.7|5546.4|5543.6|5547.5|5544.7|5546.4|5543.6|29
1610127950000|2021-01-08 17:45:50|||||||||11
1610127960000|2021-01-08 17:46:00|5546.2|5543.4|5545.5|5542.7|5546.2|5543.4|5544.5|5541.7|14
1610127970000|2021-01-08 17:46:10|5546|5543.2|5545.5|5542.7|5546.5|5543.7|5545.5|5542.7|36
1610127980000|2021-01-08 17:46:20|5545|5542.2|5545|5542.2|5545.5|5542.7|5545|5542.2|9
1610127990000|2021-01-08 17:46:30|5545.4|5542.6|5544.5|5541.7|5545.4|5542.6|5544.5|5541.7|8
1610128000000|2021-01-08 17:46:40|5544|5541.2|5545.4|5542.6|5545.4|5542.6|5544|5541.2|4
1610128010000|2021-01-08 17:46:50|5545|5542.2|5545.4|5542.6|5545.4|5542.6|5544.5|5541.7|5
1610128020000|2021-01-08 17:47:00|5545.5|5542.7|5546.9|5544.1|5547|5544.2|5545.5|5542.7|36
1610128030000|2021-01-08 17:47:10|5547.5|5544.7|5547.9|5545.1|5548.4|5545.6|5547|5544.2|210
1610128040000|2021-01-08 17:47:20|5547.5|5544.7|5547.9|5545.1|5547.9|5545.1|5547.5|5544.7|8
1610128050000|2021-01-08 17:47:30|5548.2|5545.4|5548.2|5545.4|5548.5|5545.7|5547.5|5544.7|14
1610128060000|2021-01-08 17:47:40|5548.4|5545.6|5547.9|5545.1|5548.4|5545.6|5547.9|5545.1|3
1610128070000|2021-01-08 17:47:50|5548.4|5545.6|5549.2|5546.4|5549.2|5546.4|5547.9|5545.1|6
1610128080000|2021-01-08 17:48:00|5549.5|5546.7|5549.5|5546.7|5550.2|5547.4|5549.2|5546.4|20
1610128090000|2021-01-08 17:48:10|5549.2|5546.4|5549.2|5546.4|5550.2|5547.4|5549.2|5546.4|16
1610128100000|2021-01-08 17:48:20|5549.4|5546.6|5550.2|5547.4|5550.2|5547.4|5549.4|5546.6|24
1610128110000|2021-01-08 17:48:30|5550.4|5547.6|5550.2|5547.4|5550.4|5547.6|5549.4|5546.6|21
1610128120000|2021-01-08 17:48:40|5549.9|5547.1|5549.2|5546.4|5549.9|5547.1|5549.2|5546.4|21
1610128130000|2021-01-08 17:48:50|5550.2|5547.4|5549.4|5546.6|5550.2|5547.4|5549.4|5546.6|22
1610128140000|2021-01-08 17:49:00|5549.7|5546.9|5550.5|5547.7|5550.5|5547.7|5549.4|5546.6|40
1610128150000|2021-01-08 17:49:10|5550.4|5547.6|5552.2|5549.4|5552.2|5549.4|5550.4|5547.6|231
1610128160000|2021-01-08 17:49:20|5551.5|5548.7|5552.2|5549.4|5553.2|5550.4|5551.5|5548.7|180
1610128170000|2021-01-08 17:49:30|5551.5|5548.7|5551.4|5548.6|5552.3|5549.5|5551.2|5548.4|154
1610128180000|2021-01-08 17:49:40|5551.2|5548.4|5551.4|5548.6|5551.4|5548.6|5550.5|5547.7|133
1610128190000|2021-01-08 17:49:50|5551.2|5548.4|5551.9|5549.1|5552.2|5549.4|5551.2|5548.4|23
1610128200000|2021-01-08 17:50:00|5552.4|5549.6|5552.9|5550.1|5553.2|5550.4|5552.4|5549.6|8
1610128210000|2021-01-08 17:50:10|5552.5|5549.7|5553.4|5550.6|5553.4|5550.6|5552.5|5549.7|6
1610128220000|2021-01-08 17:50:20|5553.7|5550.9|5552.4|5549.6|5554.2|5551.4|5552.4|5549.6|63
1610128230000|2021-01-08 17:50:30|5553.2|5550.4|5551.9|5549.1|5553.2|5550.4|5551.9|5549.1|23
1610128240000|2021-01-08 17:50:40|5552.4|5549.6|5551.2|5548.4|5552.4|5549.6|5550.9|5548.1|39
1610128250000|2021-01-08 17:50:50|5550.9|5548.1|5550.9|5548.1|5551.2|5548.4|5550.9|5548.1|3
1610128260000|2021-01-08 17:51:00|5551.2|5548.4|5552.5|5549.7|5552.9|5550.1|5551.2|5548.4|76
1610128270000|2021-01-08 17:51:10|5552.9|5550.1|5552.5|5549.7|5552.9|5550.1|5552.4|5549.6|19
1610128280000|2021-01-08 17:51:20|5552.4|5549.6|5553.4|5550.6|5553.4|5550.6|5552.4|5549.6|17
1610128290000|2021-01-08 17:51:30|||||||||14
1610128300000|2021-01-08 17:51:40|5553.2|5550.4|5552.9|5550.1|5553.9|5551.1|5552.9|5550.1|41
1610128310000|2021-01-08 17:51:50|5553.2|5550.4|5553.4|5550.6|5553.4|5550.6|5553.2|5550.4|27
1610128320000|2021-01-08 17:52:00|5553.7|5550.9|5554.2|5551.4|5554.4|5551.6|5553.4|5550.6|122
1610128330000|2021-01-08 17:52:10|5553.5|5550.7|5552.9|5550.1|5553.5|5550.7|5552.5|5549.7|87
1610128340000|2021-01-08 17:52:20|5553.4|5550.6|5554.2|5551.4|5554.2|5551.4|5553.4|5550.6|567
1610128350000|2021-01-08 17:52:30|5554.4|5551.6|5554.2|5551.4|5554.4|5551.6|5554.2|5551.4|18
1610128360000|2021-01-08 17:52:40|5553.9|5551.1|5552.4|5549.6|5553.9|5551.1|5552.4|5549.6|136
1610128370000|2021-01-08 17:52:50|5552.7|5549.9|5552.2|5549.4|5552.9|5550.1|5551.5|5548.7|33
1610128380000|2021-01-08 17:53:00|5551.9|5549.1|5551.4|5548.6|5552.2|5549.4|5551.2|5548.4|24
1610128390000|2021-01-08 17:53:10|5551.7|5548.9|5549.4|5546.6|5552.2|5549.4|5549.4|5546.6|28
1610128400000|2021-01-08 17:53:20|5549.7|5546.9|5550.4|5547.6|5550.4|5547.6|5549.4|5546.6|33
1610128410000|2021-01-08 17:53:30|5551.2|5548.4|5552|5549.2|5552.2|5549.4|5551.2|5548.4|1010
1610128420000|2021-01-08 17:53:40|5552.2|5549.4|5553.2|5550.4|5553.2|5550.4|5552.2|5549.4|94
1610128430000|2021-01-08 17:53:50|5553.4|5550.6|5553.7|5550.9|5554.2|5551.4|5553.2|5550.4|23
1610128440000|2021-01-08 17:54:00|5553.4|5550.6|5555|5552.2|5556.4|5553.6|5553.4|5550.6|228
1610128450000|2021-01-08 17:54:10|5554.4|5551.6|5553.7|5550.9|5555|5552.2|5553.2|5550.4|12
1610128460000|2021-01-08 17:54:20|5553.4|5550.6|5553.2|5550.4|5554.2|5551.4|5553.2|5550.4|108
1610128470000|2021-01-08 17:54:30|5553|5550.2|5553.9|5551.1|5554.2|5551.4|5553|5550.2|32
1610128480000|2021-01-08 17:54:40|5553.7|5550.9|5554.5|5551.7|5554.5|5551.7|5553.7|5550.9|17
1610128490000|2021-01-08 17:54:50|5555.2|5552.4|5555.7|5552.9|5555.7|5552.9|5554.9|5552.1|12
1610128500000|2021-01-08 17:55:00|5556|5553.2|5555.7|5552.9|5556.2|5553.4|5555.4|5552.6|6
1610128510000|2021-01-08 17:55:10|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|5555.2|5552.4|15
1610128520000|2021-01-08 17:55:20|5556.7|5553.9|5555.2|5552.4|5556.7|5553.9|5555.2|5552.4|20
1610128530000|2021-01-08 17:55:30|5555.5|5552.7|5556.2|5553.4|5556.2|5553.4|5555.5|5552.7|6
1610128540000|2021-01-08 17:55:40|5556.4|5553.6|5557.2|5554.4|5557.2|5554.4|5556.2|5553.4|9
1610128550000|2021-01-08 17:55:50|||||||||3
1610128560000|2021-01-08 17:56:00|5556.7|5553.9|5557.2|5554.4|5557.2|5554.4|5556.7|5553.9|14
1610128570000|2021-01-08 17:56:10|5556.7|5553.9|5555.7|5552.9|5557.2|5554.4|5555.4|5552.6|150
1610128580000|2021-01-08 17:56:20|5555.4|5552.6|5555.2|5552.4|5555.7|5552.9|5555.2|5552.4|6
1610128590000|2021-01-08 17:56:30|||||||||24
1610128600000|2021-01-08 17:56:40|||||||||42
1610128610000|2021-01-08 17:56:50|5554.4|5551.6|5554.4|5551.6|5554.7|5551.9|5554.4|5551.6|8
1610128620000|2021-01-08 17:57:00|5554.2|5551.4|5556.2|5553.4|5556.2|5553.4|5554.2|5551.4|62
1610128630000|2021-01-08 17:57:10|5555.9|5553.1|5555.7|5552.9|5556.2|5553.4|5555.7|5552.9|10
1610128640000|2021-01-08 17:57:20|5556.2|5553.4|5555.4|5552.6|5556.2|5553.4|5555.4|5552.6|2
1610128650000|2021-01-08 17:57:30|5555.2|5552.4|5556.2|5553.4|5556.2|5553.4|5555.2|5552.4|20
1610128660000|2021-01-08 17:57:40|5555.7|5552.9|5555.2|5552.4|5555.7|5552.9|5554.7|5551.9|17
1610128670000|2021-01-08 17:57:50|5555.4|5552.6|5555.2|5552.4|5555.4|5552.6|5555.2|5552.4|18
1610128680000|2021-01-08 17:58:00|5555.4|5552.6|5555.7|5552.9|5555.7|5552.9|5555.4|5552.6|5
1610128690000|2021-01-08 17:58:10|5556|5553.2|5556.2|5553.4|5556.4|5553.6|5555.9|5553.1|8
1610128700000|2021-01-08 17:58:20|5556|5553.2|5556.2|5553.4|5556.2|5553.4|5555.9|5553.1|41
1610128710000|2021-01-08 17:58:30|5555.4|5552.6|5554.4|5551.6|5555.4|5552.6|5554.4|5551.6|21
1610128720000|2021-01-08 17:58:40|5553.7|5550.9|5553.4|5550.6|5554.2|5551.4|5553.4|5550.6|72
1610128730000|2021-01-08 17:58:50|5553.2|5550.4|5552.4|5549.6|5553.2|5550.4|5552.4|5549.6|15
1610128740000|2021-01-08 17:59:00|5553.2|5550.4|5552.5|5549.7|5553.2|5550.4|5552.2|5549.4|16
1610128750000|2021-01-08 17:59:10|5553.2|5550.4|5552.7|5549.9|5553.2|5550.4|5552.4|5549.6|2
1610128760000|2021-01-08 17:59:20|5552.4|5549.6|5553.4|5550.6|5554|5551.2|5552.4|5549.6|40
1610128770000|2021-01-08 17:59:30|5553.5|5550.7|5553.4|5550.6|5554.2|5551.4|5553.4|5550.6|26
1610128780000|2021-01-08 17:59:40|5553.9|5551.1|5554.2|5551.4|5554.2|5551.4|5553.9|5551.1|13
1610128790000|2021-01-08 17:59:50|5555.2|5552.4|5555.2|5552.4|5555.2|5552.4|5554.9|5552.1|13
1610128800000|2021-01-08 18:00:00|5555.4|5552.6|5555.4|5552.6|5555.5|5552.7|5555.4|5552.6|9
1610128810000|2021-01-08 18:00:10|5554.5|5551.7|5554.2|5551.4|5555.2|5552.4|5553.2|5550.4|85
1610128820000|2021-01-08 18:00:20|5554.4|5551.6|5554.4|5551.6|5554.4|5551.6|5554.4|5551.6|13
1610128830000|2021-01-08 18:00:30|5554.2|5551.4|5553.7|5550.9|5554.4|5551.6|5553.4|5550.6|14
1610128840000|2021-01-08 18:00:40|5553.4|5550.6|5553.2|5550.4|5554.2|5551.4|5553.2|5550.4|36
1610128850000|2021-01-08 18:00:50|5553.4|5550.6|5554.2|5551.4|5554.2|5551.4|5553.4|5550.6|16
1610128860000|2021-01-08 18:01:00|5554.8|5552|5554.4|5551.6|5554.8|5552|5554.2|5551.4|47
1610128870000|2021-01-08 18:01:10|5554.2|5551.4|5552.9|5550.1|5554.2|5551.4|5552.7|5549.9|85
1610128880000|2021-01-08 18:01:20|5552.5|5549.7|5551.9|5549.1|5552.9|5550.1|5551.9|5549.1|20
1610128890000|2021-01-08 18:01:30|5552.2|5549.4|5551.5|5548.7|5552.2|5549.4|5551.4|5548.6|21
1610128900000|2021-01-08 18:01:40|5551.9|5549.1|5552.2|5549.4|5552.2|5549.4|5551.4|5548.6|7
1610128910000|2021-01-08 18:01:50|5552.7|5549.9|5552.2|5549.4|5553.2|5550.4|5552.2|5549.4|106
1610128920000|2021-01-08 18:02:00|5551.9|5549.1|5552.4|5549.6|5552.4|5549.6|5551.9|5549.1|32
1610128930000|2021-01-08 18:02:10|5552.2|5549.4|5553.4|5550.6|5553.4|5550.6|5552.2|5549.4|54
1610128940000|2021-01-08 18:02:20|5553.3|5550.5|5552.2|5549.4|5553.3|5550.5|5551.3|5548.5|69
1610128950000|2021-01-08 18:02:30|5552.3|5549.5|5552.8|5550|5553.2|5550.4|5552.3|5549.5|15
1610128960000|2021-01-08 18:02:40|5552.3|5549.5|5553.2|5550.4|5553.2|5550.4|5552.3|5549.5|7
1610128970000|2021-01-08 18:02:50|5552.8|5550|5553.2|5550.4|5553.7|5550.9|5552.8|5550|22
1610128980000|2021-01-08 18:03:00|5553.7|5550.9|5553.7|5550.9|5554.2|5551.4|5553.3|5550.5|29
1610128990000|2021-01-08 18:03:10|5554|5551.2|5554.2|5551.4|5554.2|5551.4|5554|5551.2|25
1610129000000|2021-01-08 18:03:20|5553.8|5551|5553.8|5551|5553.8|5551|5553.3|5550.5|18
1610129010000|2021-01-08 18:03:30|5553.7|5550.9|5553.8|5551|5554.2|5551.4|5553.3|5550.5|18
1610129020000|2021-01-08 18:03:40|5553.3|5550.5|5553.7|5550.9|5553.7|5550.9|5553.2|5550.4|33
1610129030000|2021-01-08 18:03:50|5553.3|5550.5|5553.5|5550.7|5553.8|5551|5552.3|5549.5|23
1610129040000|2021-01-08 18:04:00|5554.2|5551.4|5553.8|5551|5554.2|5551.4|5553.8|5551|22
1610129050000|2021-01-08 18:04:10|5554.2|5551.4|5553.5|5550.7|5554.3|5551.5|5553.3|5550.5|22
1610129060000|2021-01-08 18:04:20|5553.8|5551|5553.5|5550.7|5554.2|5551.4|5553.5|5550.7|35
1610129070000|2021-01-08 18:04:30|5553.3|5550.5|5552.7|5549.9|5553.3|5550.5|5552.7|5549.9|24
1610129080000|2021-01-08 18:04:40|5552.3|5549.5|5551.8|5549|5552.3|5549.5|5551.5|5548.7|21
1610129090000|2021-01-08 18:04:50|5551.5|5548.7|5550.8|5548|5551.5|5548.7|5550.8|5548|18
1610129100000|2021-01-08 18:05:00|5551.2|5548.4|5551.7|5548.9|5551.8|5549|5550.8|5548|19
1610129110000|2021-01-08 18:05:10|5551.3|5548.5|5552.2|5549.4|5552.2|5549.4|5551.3|5548.5|6
1610129120000|2021-01-08 18:05:20|5551.8|5549|5551.8|5549|5551.8|5549|5551.5|5548.7|24
1610129130000|2021-01-08 18:05:30|5551.5|5548.7|5550.3|5547.5|5551.5|5548.7|5550.3|5547.5|3
1610129140000|2021-01-08 18:05:40|5551.2|5548.4|5550.8|5548|5551.2|5548.4|5550.3|5547.5|35
1610129150000|2021-01-08 18:05:50|5551.2|5548.4|5550.8|5548|5551.2|5548.4|5550.8|5548|38
1610129160000|2021-01-08 18:06:00|5550.5|5547.7|5551.8|5549|5552.2|5549.4|5550.5|5547.7|22
1610129170000|2021-01-08 18:06:10|5552.2|5549.4|5552.2|5549.4|5552.2|5549.4|5551.8|5549|20
1610129180000|2021-01-08 18:06:20|5551.8|5549|5551.3|5548.5|5552.2|5549.4|5551.3|5548.5|20
1610129190000|2021-01-08 18:06:30|5551.7|5548.9|5552.2|5549.4|5552.3|5549.5|5551.7|5548.9|27
1610129200000|2021-01-08 18:06:40|5551.3|5548.5|5551.3|5548.5|5551.3|5548.5|5551.3|5548.5|20
1610129210000|2021-01-08 18:06:50|5550.8|5548|5550.7|5547.9|5550.8|5548|5550.7|5547.9|25
1610129220000|2021-01-08 18:07:00|5551.2|5548.4|5551.2|5548.4|5551.2|5548.4|5550.8|5548|17
1610129230000|2021-01-08 18:07:10|5551.3|5548.5|5551.2|5548.4|5552.2|5549.4|5551.2|5548.4|26
1610129240000|2021-01-08 18:07:20|5553.2|5550.4|5554.2|5551.4|5554.2|5551.4|5553.2|5550.4|70
1610129250000|2021-01-08 18:07:30|5553.3|5550.5|5554.2|5551.4|5554.3|5551.5|5553.3|5550.5|176
1610129260000|2021-01-08 18:07:40|5553.5|5550.7|5553.2|5550.4|5553.5|5550.7|5553.2|5550.4|14
1610129270000|2021-01-08 18:07:50|5553.7|5550.9|5553.2|5550.4|5553.7|5550.9|5553.2|5550.4|14
1610129280000|2021-01-08 18:08:00|5553.7|5550.9|5553.2|5550.4|5554.2|5551.4|5553.2|5550.4|181
1610129290000|2021-01-08 18:08:10|5553.3|5550.5|5553.2|5550.4|5553.3|5550.5|5553.2|5550.4|35
1610129300000|2021-01-08 18:08:20|||||||||15
1610129310000|2021-01-08 18:08:30|5553.3|5550.5|5554.2|5551.4|5555.2|5552.4|5553.3|5550.5|22
1610129320000|2021-01-08 18:08:40|5554.7|5551.9|5554.2|5551.4|5554.7|5551.9|5553.7|5550.9|27
1610129330000|2021-01-08 18:08:50|5553.8|5551|5554.2|5551.4|5554.2|5551.4|5553.7|5550.9|39
1610129340000|2021-01-08 18:09:00|5555|5552.2|5554.2|5551.4|5555.2|5552.4|5554.2|5551.4|37
1610129350000|2021-01-08 18:09:10|5553.8|5551|5553.7|5550.9|5554.2|5551.4|5553.7|5550.9|34
1610129360000|2021-01-08 18:09:20|5553.3|5550.5|5553.2|5550.4|5553.7|5550.9|5553.2|5550.4|44
1610129370000|2021-01-08 18:09:30|5552.3|5549.5|5551.2|5548.4|5552.3|5549.5|5551.2|5548.4|28
1610129380000|2021-01-08 18:09:40|5551.3|5548.5|5552.2|5549.4|5552.2|5549.4|5551.3|5548.5|39
1610129390000|2021-01-08 18:09:50|5551.8|5549|5552.2|5549.4|5552.2|5549.4|5551.7|5548.9|26
1610129400000|2021-01-08 18:10:00|5551.7|5548.9|5551.8|5549|5552.2|5549.4|5551.7|5548.9|29
1610129410000|2021-01-08 18:10:10|5552.2|5549.4|5552.2|5549.4|5552.2|5549.4|5551.8|5549|8
1610129420000|2021-01-08 18:10:20|5551.8|5549|5552.3|5549.5|5552.3|5549.5|5551.8|5549|23
1610129430000|2021-01-08 18:10:30|5552.5|5549.7|5553.2|5550.4|5553.2|5550.4|5552.5|5549.7|39
1610129440000|2021-01-08 18:10:40|5552.8|5550|5552.3|5549.5|5553.2|5550.4|5552.3|5549.5|18
1610129450000|2021-01-08 18:10:50|5552.5|5549.7|5554.2|5551.4|5554.2|5551.4|5552.5|5549.7|33
1610129460000|2021-01-08 18:11:00|5554|5551.2|5554.2|5551.4|5555|5552.2|5552.5|5549.7|902
1610129470000|2021-01-08 18:11:10|5554.5|5551.7|5554.5|5551.7|5555|5552.2|5554.2|5551.4|53
1610129480000|2021-01-08 18:11:20|5554.2|5551.4|5553.8|5551|5554.8|5552|5553.8|5551|2
1610129490000|2021-01-08 18:11:30|5554|5551.2|5553|5550.2|5554|5551.2|5553|5550.2|23
1610129500000|2021-01-08 18:11:40|5552.8|5550|5553.2|5550.4|5553.2|5550.4|5552.8|5550|7
1610129510000|2021-01-08 18:11:50|5553|5550.2|5553|5550.2|5553|5550.2|5553|5550.2|5
1610129520000|2021-01-08 18:12:00|5553.2|5550.4|5554|5551.2|5554|5551.2|5553|5550.2|126
1610129530000|2021-01-08 18:12:10|5553.8|5551|5553.2|5550.4|5553.8|5551|5553.2|5550.4|74
1610129540000|2021-01-08 18:12:20|5553|5550.2|5553|5550.2|5553.2|5550.4|5553|5550.2|32
1610129550000|2021-01-08 18:12:30|5552.8|5550|5551|5548.2|5552.8|5550|5551|5548.2|32
1610129560000|2021-01-08 18:12:40|5550.5|5547.7|5550.2|5547.4|5551|5548.2|5550|5547.2|122
1610129570000|2021-01-08 18:12:50|5550.3|5547.5|5550.2|5547.4|5550.3|5547.5|5550.2|5547.4|4
1610129580000|2021-01-08 18:13:00|5549.2|5546.4|5549.8|5547|5550|5547.2|5549.2|5546.4|61
1610129590000|2021-01-08 18:13:10|5549.7|5546.9|5548.5|5545.7|5549.8|5547|5548.5|5545.7|174
1610129600000|2021-01-08 18:13:20|5548.2|5545.4|5547.2|5544.4|5548.2|5545.4|5547.2|5544.4|27
1610129610000|2021-01-08 18:13:30|5548.2|5545.4|5548.7|5545.9|5549.2|5546.4|5548.2|5545.4|15
1610129620000|2021-01-08 18:13:40|5548.3|5545.5|5548.2|5545.4|5548.7|5545.9|5548.2|5545.4|5
1610129630000|2021-01-08 18:13:50|5548.3|5545.5|5548.3|5545.5|5548.3|5545.5|5548.3|5545.5|56
1610129640000|2021-01-08 18:14:00|5548.2|5545.4|5546.2|5543.4|5548.2|5545.4|5546.2|5543.4|41
1610129650000|2021-01-08 18:14:10|||||||||12
1610129660000|2021-01-08 18:14:20|||||||||42
1610129670000|2021-01-08 18:14:30|5546.5|5543.7|5547.7|5544.9|5548.2|5545.4|5546.5|5543.7|27
1610129680000|2021-01-08 18:14:40|5548.2|5545.4|5548.2|5545.4|5548.2|5545.4|5547.8|5545|10
1610129690000|2021-01-08 18:14:50|5547.8|5545|5548.2|5545.4|5548.2|5545.4|5547.7|5544.9|4
1610129700000|2021-01-08 18:15:00|5548.8|5546|5550.3|5547.5|5551.2|5548.4|5548.8|5546|34
1610129710000|2021-01-08 18:15:10|5550.2|5547.4|5551.2|5548.4|5551.2|5548.4|5550.2|5547.4|5
1610129720000|2021-01-08 18:15:20|5550.8|5548|5551.2|5548.4|5551.2|5548.4|5550.8|5548|14
1610129730000|2021-01-08 18:15:30|5550.8|5548|5550.2|5547.4|5551.2|5548.4|5550.2|5547.4|7
1610129740000|2021-01-08 18:15:40|5549.5|5546.7|5547.7|5544.9|5549.5|5546.7|5547.2|5544.4|72
1610129750000|2021-01-08 18:15:50|5548.2|5545.4|5546.5|5543.7|5548.2|5545.4|5546.5|5543.7|17
1610129760000|2021-01-08 18:16:00|5546.2|5543.4|5544|5541.2|5546.2|5543.4|5543.7|5540.9|101
1610129770000|2021-01-08 18:16:10|5544.2|5541.4|5544.7|5541.9|5545|5542.2|5544.2|5541.4|18
1610129780000|2021-01-08 18:16:20|5544.3|5541.5|5543.2|5540.4|5545|5542.2|5543.2|5540.4|62
1610129790000|2021-01-08 18:16:30|5543.5|5540.7|5543.7|5540.9|5544.2|5541.4|5543.3|5540.5|27
1610129800000|2021-01-08 18:16:40|5544|5541.2|5545.2|5542.4|5545.2|5542.4|5544|5541.2|15
1610129810000|2021-01-08 18:16:50|||||||||9
1610129820000|2021-01-08 18:17:00|5544.3|5541.5|5541.5|5538.7|5544.7|5541.9|5541.5|5538.7|47
1610129830000|2021-01-08 18:17:10|5541.2|5538.4|5540.2|5537.4|5541.2|5538.4|5539.2|5536.4|39
1610129840000|2021-01-08 18:17:20|5539.8|5537|5540.7|5537.9|5541.2|5538.4|5539.2|5536.4|16
1610129850000|2021-01-08 18:17:30|5541|5538.2|5542.2|5539.4|5542.2|5539.4|5541|5538.2|10
1610129860000|2021-01-08 18:17:40|5542|5539.2|5542.5|5539.7|5542.8|5540|5542|5539.2|11
1610129870000|2021-01-08 18:17:50|5542.2|5539.4|5540.2|5537.4|5542.2|5539.4|5540.2|5537.4|139
1610129880000|2021-01-08 18:18:00|5539.8|5537|5540.3|5537.5|5540.3|5537.5|5539.2|5536.4|59
1610129890000|2021-01-08 18:18:10|5540.2|5537.4|5540.3|5537.5|5540.3|5537.5|5540.2|5537.4|29
1610129900000|2021-01-08 18:18:20|5540.8|5538|5540.8|5538|5541.2|5538.4|5540.5|5537.7|25
1610129910000|2021-01-08 18:18:30|5541.2|5538.4|5542.2|5539.4|5542.2|5539.4|5540.7|5537.9|15
1610129920000|2021-01-08 18:18:40|5541.5|5538.7|5541.2|5538.4|5541.8|5539|5541.2|5538.4|29
1610129930000|2021-01-08 18:18:50|5540.2|5537.4|5540.2|5537.4|5540.7|5537.9|5540.2|5537.4|38
1610129940000|2021-01-08 18:19:00|5540.3|5537.5|5541.2|5538.4|5541.2|5538.4|5540.3|5537.5|17
1610129950000|2021-01-08 18:19:10|5541.3|5538.5|5541.2|5538.4|5541.7|5538.9|5541.2|5538.4|12
1610129960000|2021-01-08 18:19:20|5540.8|5538|5541.2|5538.4|5541.2|5538.4|5540.7|5537.9|46
1610129970000|2021-01-08 18:19:30|5539.5|5536.7|5539.7|5536.9|5541.2|5538.4|5539.3|5536.5|114
1610129980000|2021-01-08 18:19:40|5539.3|5536.5|5539.2|5536.4|5539.3|5536.5|5538.2|5535.4|11
1610129990000|2021-01-08 18:19:50|5538.8|5536|5538.3|5535.5|5539.2|5536.4|5537.3|5534.5|41
1610130000000|2021-01-08 18:20:00|5538.8|5536|5536.8|5534|5539.2|5536.4|5536.5|5533.7|22
1610130010000|2021-01-08 18:20:10|5537.2|5534.4|5537.8|5535|5537.8|5535|5536.8|5534|15
1610130020000|2021-01-08 18:20:20|5538.3|5535.5|5537.7|5534.9|5538.3|5535.5|5537.2|5534.4|6
1610130030000|2021-01-08 18:20:30|5537.8|5535|5536.3|5533.5|5538.2|5535.4|5536.2|5533.4|45
1610130040000|2021-01-08 18:20:40|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|5534.8|5532|81
1610130050000|2021-01-08 18:20:50|5535.5|5532.7|5537.2|5534.4|5537.2|5534.4|5535.5|5532.7|21
1610130060000|2021-01-08 18:21:00|5536.3|5533.5|5535.8|5533|5536.3|5533.5|5535.5|5532.7|62
1610130070000|2021-01-08 18:21:10|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|5534.8|5532|40
1610130080000|2021-01-08 18:21:20|5535.8|5533|5536.3|5533.5|5537.2|5534.4|5535.8|5533|13
1610130090000|2021-01-08 18:21:30|5536.7|5533.9|5536.2|5533.4|5537.2|5534.4|5535.2|5532.4|47
1610130100000|2021-01-08 18:21:40|5535.8|5533|5535.8|5533|5536.2|5533.4|5535.3|5532.5|21
1610130110000|2021-01-08 18:21:50|5536.3|5533.5|5536.2|5533.4|5536.7|5533.9|5535.8|5533|47
1610130120000|2021-01-08 18:22:00|5535.2|5532.4|5533.8|5531|5535.2|5532.4|5533.5|5530.7|26
1610130130000|2021-01-08 18:22:10|5534.2|5531.4|5533.2|5530.4|5534.3|5531.5|5532.3|5529.5|54
1610130140000|2021-01-08 18:22:20|5532.5|5529.7|5532.3|5529.5|5533.3|5530.5|5532.3|5529.5|6
1610130150000|2021-01-08 18:22:30|5533|5530.2|5533.8|5531|5534.2|5531.4|5533|5530.2|26
1610130160000|2021-01-08 18:22:40|5534.2|5531.4|5534.3|5531.5|5535.7|5532.9|5533.7|5530.9|373
1610130170000|2021-01-08 18:22:50|5534.7|5531.9|5534.3|5531.5|5535.2|5532.4|5534.3|5531.5|9
1610130180000|2021-01-08 18:23:00|5534.2|5531.4|5533.2|5530.4|5534.2|5531.4|5533.2|5530.4|21
1610130190000|2021-01-08 18:23:10|5533.8|5531|5532.2|5529.4|5534.2|5531.4|5531.8|5529|110
1610130200000|2021-01-08 18:23:20|5532.3|5529.5|5531.5|5528.7|5532.3|5529.5|5531.5|5528.7|42
1610130210000|2021-01-08 18:23:30|5531.8|5529|5531.8|5529|5532.2|5529.4|5531.3|5528.5|42
1610130220000|2021-01-08 18:23:40|5532.2|5529.4|5531.8|5529|5532.2|5529.4|5531.5|5528.7|109
1610130230000|2021-01-08 18:23:50|5531.5|5528.7|5532.3|5529.5|5532.3|5529.5|5531.3|5528.5|20
1610130240000|2021-01-08 18:24:00|5532.5|5529.7|5533.5|5530.7|5534|5531.2|5532.3|5529.5|57
1610130250000|2021-01-08 18:24:10|5533.3|5530.5|5531.5|5528.7|5533.3|5530.5|5531.3|5528.5|31
1610130260000|2021-01-08 18:24:20|5532.3|5529.5|5530.5|5527.7|5532.5|5529.7|5530.5|5527.7|225
1610130270000|2021-01-08 18:24:30|5530.3|5527.5|5529.5|5526.7|5530.5|5527.7|5529.5|5526.7|152
1610130280000|2021-01-08 18:24:40|5529.3|5526.5|5528.5|5525.7|5529.8|5527|5528.5|5525.7|140
1610130290000|2021-01-08 18:24:50|5528.3|5525.5|5529.8|5527|5530|5527.2|5528.3|5525.5|19
1610130300000|2021-01-08 18:25:00|5529.5|5526.7|5530.5|5527.7|5530.5|5527.7|5529.5|5526.7|21
1610130310000|2021-01-08 18:25:10|5530.3|5527.5|5530.3|5527.5|5530.3|5527.5|5530.3|5527.5|51
1610130320000|2021-01-08 18:25:20|5529.5|5526.7|5530.5|5527.7|5530.5|5527.7|5529.5|5526.7|43
1610130330000|2021-01-08 18:25:30|5532.3|5529.5|5530.2|5527.4|5532.3|5529.5|5530.2|5527.4|591
1610130340000|2021-01-08 18:25:40|5529.3|5526.5|5530.5|5527.7|5531.2|5528.4|5528.5|5525.7|28
1610130350000|2021-01-08 18:25:50|5531.2|5528.4|5532.3|5529.5|5532.3|5529.5|5531.2|5528.4|66
1610130360000|2021-01-08 18:26:00|5532|5529.2|5531.8|5529|5532.3|5529.5|5531.5|5528.7|41
1610130370000|2021-01-08 18:26:10|5532.3|5529.5|5533.2|5530.4|5533.2|5530.4|5532.3|5529.5|30
1610130380000|2021-01-08 18:26:20|5533.5|5530.7|5535|5532.2|5535.3|5532.5|5533.5|5530.7|67
1610130390000|2021-01-08 18:26:30|5535.3|5532.5|5534.3|5531.5|5535.3|5532.5|5534.2|5531.4|69
1610130400000|2021-01-08 18:26:40|5534.8|5532|5535.5|5532.7|5535.5|5532.7|5534.8|5532|23
1610130410000|2021-01-08 18:26:50|5535.2|5532.4|5534.3|5531.5|5535.2|5532.4|5533.5|5530.7|33
1610130420000|2021-01-08 18:27:00|5534|5531.2|5533.5|5530.7|5534|5531.2|5532.5|5529.7|11
1610130430000|2021-01-08 18:27:10|5534.2|5531.4|5534.3|5531.5|5534.8|5532|5533.8|5531|16
1610130440000|2021-01-08 18:27:20|5534.8|5532|5534.5|5531.7|5534.8|5532|5534.5|5531.7|29
1610130450000|2021-01-08 18:27:30|5534.3|5531.5|5535.3|5532.5|5535.3|5532.5|5534.3|5531.5|24
1610130460000|2021-01-08 18:27:40|5535.5|5532.7|5536.2|5533.4|5536.2|5533.4|5535.3|5532.5|31
1610130470000|2021-01-08 18:27:50|5536.3|5533.5|5537.2|5534.4|5537.2|5534.4|5536.3|5533.5|11
1610130480000|2021-01-08 18:28:00|5537.8|5535|5538.2|5535.4|5538.3|5535.5|5537|5534.2|111
1610130490000|2021-01-08 18:28:10|5537.8|5535|5538.3|5535.5|5538.3|5535.5|5537.8|5535|20
1610130500000|2021-01-08 18:28:20|5538.2|5535.4|5536.5|5533.7|5538.2|5535.4|5536.3|5533.5|31
1610130510000|2021-01-08 18:28:30|5536.8|5534|5539.2|5536.4|5539.2|5536.4|5536.8|5534|13
1610130520000|2021-01-08 18:28:40|5539.5|5536.7|5539.3|5536.5|5540.2|5537.4|5539.3|5536.5|39
1610130530000|2021-01-08 18:28:50|5539.5|5536.7|5539.3|5536.5|5540.2|5537.4|5539.3|5536.5|20
1610130540000|2021-01-08 18:29:00|5539.5|5536.7|5540.3|5537.5|5540.3|5537.5|5539.5|5536.7|7
1610130550000|2021-01-08 18:29:10|5540.2|5537.4|5540.2|5537.4|5540.3|5537.5|5540.2|5537.4|50
1610130560000|2021-01-08 18:29:20|5539.8|5537|5541.3|5538.5|5541.3|5538.5|5539.5|5536.7|55
1610130570000|2021-01-08 18:29:30|5541.2|5538.4|5541.2|5538.4|5541.3|5538.5|5541.2|5538.4|34
1610130580000|2021-01-08 18:29:40|5541.3|5538.5|5541.2|5538.4|5541.8|5539|5541.2|5538.4|21
1610130590000|2021-01-08 18:29:50|||||||||10
1610130600000|2021-01-08 18:30:00|5540.8|5538|5540.2|5537.4|5540.8|5538|5540.2|5537.4|21
1610130610000|2021-01-08 18:30:10|5540.5|5537.7|5540.3|5537.5|5540.5|5537.7|5540.2|5537.4|31
1610130620000|2021-01-08 18:30:20|5541.2|5538.4|5540.3|5537.5|5541.2|5538.4|5540.3|5537.5|109
1610130630000|2021-01-08 18:30:30|5540.5|5537.7|5540.3|5537.5|5540.5|5537.7|5540.3|5537.5|7
1610130640000|2021-01-08 18:30:40|5541.2|5538.4|5542.2|5539.4|5542.2|5539.4|5541.2|5538.4|111
1610130650000|2021-01-08 18:30:50|5541.8|5539|5542.2|5539.4|5542.2|5539.4|5541.8|5539|70
1610130660000|2021-01-08 18:31:00|5541.8|5539|5539.3|5536.5|5541.8|5539|5539.3|5536.5|30
1610130670000|2021-01-08 18:31:10|5539.5|5536.7|5539.5|5536.7|5540.2|5537.4|5539.2|5536.4|11
1610130680000|2021-01-08 18:31:20|5539.3|5536.5|5539.8|5537|5540.2|5537.4|5538.8|5536|19
1610130690000|2021-01-08 18:31:30|5540.2|5537.4|5539.2|5536.4|5540.2|5537.4|5539.2|5536.4|9
1610130700000|2021-01-08 18:31:40|5539.5|5536.7|5539.5|5536.7|5539.8|5537|5539.5|5536.7|4
1610130710000|2021-01-08 18:31:50|5539.7|5536.9|5540.8|5538|5541.2|5538.4|5539.7|5536.9|4
1610130720000|2021-01-08 18:32:00|5540.5|5537.7|5542.3|5539.5|5542.3|5539.5|5540.5|5537.7|50
1610130730000|2021-01-08 18:32:10|5542.2|5539.4|5540.8|5538|5542.2|5539.4|5540.3|5537.5|45
1610130740000|2021-01-08 18:32:20|5540.5|5537.7|5540.2|5537.4|5541.2|5538.4|5540.2|5537.4|36
1610130750000|2021-01-08 18:32:30|5540.5|5537.7|5540.8|5538|5540.8|5538|5540.3|5537.5|5
1610130760000|2021-01-08 18:32:40|5540.5|5537.7|5540.3|5537.5|5541.2|5538.4|5540.3|5537.5|10
1610130770000|2021-01-08 18:32:50|5540.8|5538|5540.3|5537.5|5540.8|5538|5540.3|5537.5|1
1610130780000|2021-01-08 18:33:00|5540.7|5537.9|5537.5|5534.7|5540.7|5537.9|5537.3|5534.5|386
1610130790000|2021-01-08 18:33:10|5537.3|5534.5|5537.5|5534.7|5538.3|5535.5|5537|5534.2|5
1610130800000|2021-01-08 18:33:20|5537.8|5535|5538|5535.2|5538.3|5535.5|5537.7|5534.9|16
1610130810000|2021-01-08 18:33:30|5538.3|5535.5|5537.3|5534.5|5538.3|5535.5|5537.3|5534.5|31
1610130820000|2021-01-08 18:33:40|5537.5|5534.7|5538.3|5535.5|5538.3|5535.5|5537.5|5534.7|238
1610130830000|2021-01-08 18:33:50|5538.5|5535.7|5538.8|5536|5539.3|5536.5|5538.5|5535.7|83
1610130840000|2021-01-08 18:34:00|5538.3|5535.5|5537.5|5534.7|5538.3|5535.5|5537.5|5534.7|39
1610130850000|2021-01-08 18:34:10|5537.8|5535|5537.3|5534.5|5538.2|5535.4|5537.3|5534.5|76
1610130860000|2021-01-08 18:34:20|5537.5|5534.7|5537.8|5535|5537.8|5535|5537.3|5534.5|52
1610130870000|2021-01-08 18:34:30|5538.2|5535.4|5537.8|5535|5538.2|5535.4|5537.7|5534.9|35
1610130880000|2021-01-08 18:34:40|5537.5|5534.7|5536.5|5533.7|5537.7|5534.9|5536.5|5533.7|42
1610130890000|2021-01-08 18:34:50|5535.7|5532.9|5534.5|5531.7|5535.7|5532.9|5534.3|5531.5|46
1610130900000|2021-01-08 18:35:00|5534.3|5531.5|5537.2|5534.4|5537.2|5534.4|5534.3|5531.5|16
1610130910000|2021-01-08 18:35:10|5537.3|5534.5|5541.3|5538.5|5541.3|5538.5|5537.3|5534.5|74
1610130920000|2021-01-08 18:35:20|5541|5538.2|5539.5|5536.7|5541|5538.2|5539.5|5536.7|5
1610130930000|2021-01-08 18:35:30|5539.8|5537|5539.3|5536.5|5539.8|5537|5539.3|5536.5|59
1610130940000|2021-01-08 18:35:40|5539.2|5536.4|5539.3|5536.5|5539.3|5536.5|5537.5|5534.7|68
1610130950000|2021-01-08 18:35:50|5539|5536.2|5538.5|5535.7|5539|5536.2|5537.5|5534.7|44
1610130960000|2021-01-08 18:36:00|5538.3|5535.5|5540.2|5537.4|5541.3|5538.5|5538.3|5535.5|158
1610130970000|2021-01-08 18:36:10|5540.3|5537.5|5540.8|5538|5541.2|5538.4|5540.3|5537.5|39
1610130980000|2021-01-08 18:36:20|5541.2|5538.4|5540.8|5538|5541.2|5538.4|5540.5|5537.7|50
1610130990000|2021-01-08 18:36:30|5540.5|5537.7|5542.5|5539.7|5542.8|5540|5540.5|5537.7|43
1610131000000|2021-01-08 18:36:40|5542.3|5539.5|5541.3|5538.5|5542.3|5539.5|5541.3|5538.5|52
1610131010000|2021-01-08 18:36:50|5541.5|5538.7|5542.2|5539.4|5542.2|5539.4|5541.3|5538.5|30
1610131020000|2021-01-08 18:37:00|5541.8|5539|5540.8|5538|5542.2|5539.4|5540|5537.2|64
1610131030000|2021-01-08 18:37:10|5540.5|5537.7|5540.8|5538|5541.2|5538.4|5539.3|5536.5|55
1610131040000|2021-01-08 18:37:20|5540.2|5537.4|5542.3|5539.5|5542.3|5539.5|5539.3|5536.5|264
1610131050000|2021-01-08 18:37:30|5542.5|5539.7|5542.2|5539.4|5542.5|5539.7|5542.2|5539.4|33
1610131060000|2021-01-08 18:37:40|5541.5|5538.7|5541.3|5538.5|5542.2|5539.4|5541.3|5538.5|26
1610131070000|2021-01-08 18:37:50|5542|5539.2|5542|5539.2|5542|5539.2|5542|5539.2|31
1610131080000|2021-01-08 18:38:00|5542.2|5539.4|5543.2|5540.4|5543.2|5540.4|5541.3|5538.5|50
1610131090000|2021-01-08 18:38:10|5542.8|5540|5544|5541.2|5544.2|5541.4|5542.2|5539.4|180
1610131100000|2021-01-08 18:38:20|5544.2|5541.4|5543.2|5540.4|5544.2|5541.4|5542.5|5539.7|23
1610131110000|2021-01-08 18:38:30|5542.3|5539.5|5543.2|5540.4|5543.3|5540.5|5542.2|5539.4|47
1610131120000|2021-01-08 18:38:40|5542.5|5539.7|5543.3|5540.5|5544|5541.2|5542.3|5539.5|15
1610131130000|2021-01-08 18:38:50|5543.2|5540.4|5544.2|5541.4|5544.2|5541.4|5543.2|5540.4|18
1610131140000|2021-01-08 18:39:00|5543.8|5541|5543.2|5540.4|5544.2|5541.4|5542.7|5539.9|182
1610131150000|2021-01-08 18:39:10|5542.3|5539.5|5543|5540.2|5543.2|5540.4|5541.3|5538.5|37
1610131160000|2021-01-08 18:39:20|5542.8|5540|5542.2|5539.4|5543.2|5540.4|5542.2|5539.4|9
1610131170000|2021-01-08 18:39:30|5542.3|5539.5|5542.3|5539.5|5542.3|5539.5|5542.3|5539.5|5
1610131180000|2021-01-08 18:39:40|5542.2|5539.4|5541.7|5538.9|5542.3|5539.5|5541.3|5538.5|13
1610131190000|2021-01-08 18:39:50|5542.2|5539.4|5541.7|5538.9|5542.2|5539.4|5541.3|5538.5|8
1610131200000|2021-01-08 18:40:00|5541.3|5538.5|5541.7|5538.9|5542.2|5539.4|5541.3|5538.5|8
1610131210000|2021-01-08 18:40:10|5541.3|5538.5|5540.3|5537.5|5541.3|5538.5|5540.3|5537.5|50
1610131220000|2021-01-08 18:40:20|5540.2|5537.4|5539.3|5536.5|5540.2|5537.4|5538.8|5536|15
1610131230000|2021-01-08 18:40:30|5539.7|5536.9|5539.5|5536.7|5539.8|5537|5539.5|5536.7|4
1610131240000|2021-01-08 18:40:40|5538.3|5535.5|5537.2|5534.4|5538.3|5535.5|5536.3|5533.5|18
1610131250000|2021-01-08 18:40:50|5538|5535.2|5539.2|5536.4|5539.2|5536.4|5537.5|5534.7|41
1610131260000|2021-01-08 18:41:00|5540|5537.2|5540.3|5537.5|5540.3|5537.5|5540|5537.2|108
1610131270000|2021-01-08 18:41:10|5540.2|5537.4|5540.3|5537.5|5541.2|5538.4|5539.3|5536.5|24
1610131280000|2021-01-08 18:41:20|5540.7|5537.9|5540.3|5537.5|5540.7|5537.9|5540.3|5537.5|11
1610131290000|2021-01-08 18:41:30|5540.2|5537.4|5538.8|5536|5540.2|5537.4|5538.8|5536|22
1610131300000|2021-01-08 18:41:40|5539|5536.2|5538.7|5535.9|5539.3|5536.5|5538.5|5535.7|132
1610131310000|2021-01-08 18:41:50|5539|5536.2|5538.7|5535.9|5539.2|5536.4|5536.2|5533.4|87
1610131320000|2021-01-08 18:42:00|5538.3|5535.5|5538.2|5535.4|5538.3|5535.5|5537.8|5535|20
1610131330000|2021-01-08 18:42:10|5538|5535.2|5539.2|5536.4|5539.2|5536.4|5537.3|5534.5|36
1610131340000|2021-01-08 18:42:20|5538.5|5535.7|5537.3|5534.5|5539.2|5536.4|5537.3|5534.5|113
1610131350000|2021-01-08 18:42:30|5537.2|5534.4|5536.2|5533.4|5537.2|5534.4|5535.2|5532.4|40
1610131360000|2021-01-08 18:42:40|5535.8|5533|5535.3|5532.5|5536.2|5533.4|5535.3|5532.5|41
1610131370000|2021-01-08 18:42:50|5535.5|5532.7|5537.2|5534.4|5537.2|5534.4|5535.3|5532.5|8
1610131380000|2021-01-08 18:43:00|5536.8|5534|5537.3|5534.5|5538.2|5535.4|5536.3|5533.5|25
1610131390000|2021-01-08 18:43:10|5537.7|5534.9|5537.2|5534.4|5538|5535.2|5536.8|5534|26
1610131400000|2021-01-08 18:43:20|5536.8|5534|5537.2|5534.4|5537.2|5534.4|5536.3|5533.5|21
1610131410000|2021-01-08 18:43:30|5537.8|5535|5538.2|5535.4|5538.2|5535.4|5537.8|5535|61
1610131420000|2021-01-08 18:43:40|5538.3|5535.5|5537.3|5534.5|5539.2|5536.4|5537.2|5534.4|56
1610131430000|2021-01-08 18:43:50|5537.2|5534.4|5538.7|5535.9|5538.7|5535.9|5537.2|5534.4|22
1610131440000|2021-01-08 18:44:00|5539|5536.2|5537.3|5534.5|5539.2|5536.4|5537.2|5534.4|16
1610131450000|2021-01-08 18:44:10|5537.2|5534.4|5537.3|5534.5|5537.3|5534.5|5537.2|5534.4|21
1610131460000|2021-01-08 18:44:20|5537.2|5534.4|5538.2|5535.4|5538.2|5535.4|5537.2|5534.4|59
1610131470000|2021-01-08 18:44:30|5538.3|5535.5|5541.2|5538.4|5541.2|5538.4|5538.3|5535.5|15
1610131480000|2021-01-08 18:44:40|5540.8|5538|5540.3|5537.5|5540.8|5538|5540.3|5537.5|15
1610131490000|2021-01-08 18:44:50|5540.2|5537.4|5541.2|5538.4|5542.2|5539.4|5540.2|5537.4|43
1610131500000|2021-01-08 18:45:00|5541|5538.2|5542.2|5539.4|5542.3|5539.5|5540.3|5537.5|156
1610131510000|2021-01-08 18:45:10|5541.8|5539|5544.2|5541.4|5544.2|5541.4|5541.5|5538.7|30
1610131520000|2021-01-08 18:45:20|5543.5|5540.7|5543.3|5540.5|5543.5|5540.7|5542.5|5539.7|32
1610131530000|2021-01-08 18:45:30|5543.2|5540.4|5543.5|5540.7|5543.5|5540.7|5542.8|5540|42
1610131540000|2021-01-08 18:45:40|5543.2|5540.4|5543.5|5540.7|5543.5|5540.7|5543.2|5540.4|30
1610131550000|2021-01-08 18:45:50|5543.3|5540.5|5545.2|5542.4|5545.2|5542.4|5543.3|5540.5|182
1610131560000|2021-01-08 18:46:00|5544.8|5542|5543.8|5541|5544.8|5542|5543.8|5541|158
1610131570000|2021-01-08 18:46:10|5543.5|5540.7|5545.2|5542.4|5545.2|5542.4|5543.5|5540.7|5
1610131580000|2021-01-08 18:46:20|5545.7|5542.9|5545.5|5542.7|5546.2|5543.4|5545.3|5542.5|27
1610131590000|2021-01-08 18:46:30|5545.3|5542.5|5545.3|5542.5|5546.2|5543.4|5545.3|5542.5|19
1610131600000|2021-01-08 18:46:40|5545.2|5542.4|5543.5|5540.7|5545.2|5542.4|5543.5|5540.7|33
1610131610000|2021-01-08 18:46:50|5543.3|5540.5|5543.2|5540.4|5544|5541.2|5542.5|5539.7|7
1610131620000|2021-01-08 18:47:00|5543.3|5540.5|5544.3|5541.5|5544.8|5542|5543.3|5540.5|70
1610131630000|2021-01-08 18:47:10|5544.5|5541.7|5545.2|5542.4|5545.2|5542.4|5544.3|5541.5|40
1610131640000|2021-01-08 18:47:20|5544.8|5542|5544.2|5541.4|5544.8|5542|5544.2|5541.4|18
1610131650000|2021-01-08 18:47:30|5544.3|5541.5|5544.3|5541.5|5544.3|5541.5|5544.3|5541.5|3
1610131660000|2021-01-08 18:47:40|5544.8|5542|5545.2|5542.4|5545.2|5542.4|5544.5|5541.7|7
1610131670000|2021-01-08 18:47:50|5545.5|5542.7|5545.2|5542.4|5545.5|5542.7|5545.2|5542.4|15
1610131680000|2021-01-08 18:48:00|5545.3|5542.5|5545.2|5542.4|5545.3|5542.5|5544.3|5541.5|18
1610131690000|2021-01-08 18:48:10|5544.8|5542|5545.5|5542.7|5546.2|5543.4|5544.5|5541.7|39
1610131700000|2021-01-08 18:48:20|5545.3|5542.5|5545.5|5542.7|5546.2|5543.4|5545.3|5542.5|113
1610131710000|2021-01-08 18:48:30|5545.3|5542.5|5546.2|5543.4|5546.2|5543.4|5545.3|5542.5|290
1610131720000|2021-01-08 18:48:40|5545.5|5542.7|5545.5|5542.7|5546|5543.2|5545.2|5542.4|37
1610131730000|2021-01-08 18:48:50|5545.2|5542.4|5544.2|5541.4|5545.2|5542.4|5544.2|5541.4|34
1610131740000|2021-01-08 18:49:00|5543.5|5540.7|5543.7|5540.9|5544.2|5541.4|5543.2|5540.4|22
1610131750000|2021-01-08 18:49:10|5544|5541.2|5543.2|5540.4|5544.2|5541.4|5543.2|5540.4|13
1610131760000|2021-01-08 18:49:20|5543.3|5540.5|5542.2|5539.4|5543.3|5540.5|5542.2|5539.4|25
1610131770000|2021-01-08 18:49:30|5542.3|5539.5|5544.3|5541.5|5544.3|5541.5|5542.3|5539.5|49
1610131780000|2021-01-08 18:49:40|5545|5542.2|5545.2|5542.4|5545.7|5542.9|5545|5542.2|9
1610131790000|2021-01-08 18:49:50|5544.5|5541.7|5544.2|5541.4|5544.5|5541.7|5544.2|5541.4|22
1610131800000|2021-01-08 18:50:00|5544.5|5541.7|5544.2|5541.4|5545.3|5542.5|5544.2|5541.4|16
1610131810000|2021-01-08 18:50:10|5544.7|5541.9|5545.2|5542.4|5545.2|5542.4|5544.3|5541.5|13
1610131820000|2021-01-08 18:50:20|5545.7|5542.9|5546.2|5543.4|5546.7|5543.9|5545.7|5542.9|6
1610131830000|2021-01-08 18:50:30|||||||||23
1610131840000|2021-01-08 18:50:40|||||||||7
1610131850000|2021-01-08 18:50:50|5547.2|5544.4|5546.2|5543.4|5547.2|5544.4|5546.2|5543.4|27
1610131860000|2021-01-08 18:51:00|5546.3|5543.5|5546.2|5543.4|5547.2|5544.4|5546.2|5543.4|62
1610131870000|2021-01-08 18:51:10|5546|5543.2|5546.2|5543.4|5546.2|5543.4|5545.7|5542.9|16
1610131880000|2021-01-08 18:51:20|5545.8|5543|5545.3|5542.5|5545.8|5543|5545.3|5542.5|15
1610131890000|2021-01-08 18:51:30|5545.7|5542.9|5546.2|5543.4|5546.2|5543.4|5545.3|5542.5|13
1610131900000|2021-01-08 18:51:40|5546.3|5543.5|5546.2|5543.4|5546.7|5543.9|5546.2|5543.4|22
1610131910000|2021-01-08 18:51:50|5546.3|5543.5|5546.7|5543.9|5547|5544.2|5546.2|5543.4|18
1610131920000|2021-01-08 18:52:00|5546.3|5543.5|5546.3|5543.5|5546.8|5544|5546.2|5543.4|10
1610131930000|2021-01-08 18:52:10|5546.7|5543.9|5546.7|5543.9|5547.2|5544.4|5546.3|5543.5|47
1610131940000|2021-01-08 18:52:20|5546.3|5543.5|5547.2|5544.4|5547.2|5544.4|5546.2|5543.4|24
1610131950000|2021-01-08 18:52:30|5548.2|5545.4|5547.2|5544.4|5548.2|5545.4|5547.2|5544.4|22
1610131960000|2021-01-08 18:52:40|5547.3|5544.5|5547.2|5544.4|5547.3|5544.5|5547.2|5544.4|11
1610131970000|2021-01-08 18:52:50|5547.3|5544.5|5547.2|5544.4|5548.2|5545.4|5547.2|5544.4|73
1610131980000|2021-01-08 18:53:00|5546.7|5543.9|5547.3|5544.5|5547.3|5544.5|5546.7|5543.9|18
1610131990000|2021-01-08 18:53:10|5548|5545.2|5547.7|5544.9|5548.2|5545.4|5547.3|5544.5|10
1610132000000|2021-01-08 18:53:20|5547.8|5545|5548.2|5545.4|5548.5|5545.7|5547.3|5544.5|67
1610132010000|2021-01-08 18:53:30|5548.3|5545.5|5549.2|5546.4|5549.2|5546.4|5548.3|5545.5|12
1610132020000|2021-01-08 18:53:40|5548.3|5545.5|5548.8|5546|5549.2|5546.4|5548.3|5545.5|10
1610132030000|2021-01-08 18:53:50|5548.3|5545.5|5548.2|5545.4|5549.2|5546.4|5548.2|5545.4|55
1610132040000|2021-01-08 18:54:00|5548.3|5545.5|5549.2|5546.4|5549.2|5546.4|5548.3|5545.5|14
1610132050000|2021-01-08 18:54:10|5548.8|5546|5548.2|5545.4|5549.2|5546.4|5548.2|5545.4|35
1610132060000|2021-01-08 18:54:20|5547.8|5545|5547.2|5544.4|5547.8|5545|5547.2|5544.4|13
1610132070000|2021-01-08 18:54:30|5547.3|5544.5|5547.2|5544.4|5547.3|5544.5|5547.2|5544.4|8
1610132080000|2021-01-08 18:54:40|5546.8|5544|5547.2|5544.4|5547.2|5544.4|5546.8|5544|13
1610132090000|2021-01-08 18:54:50|5548.2|5545.4|5548.2|5545.4|5548.2|5545.4|5547.8|5545|5
1610132100000|2021-01-08 18:55:00|5547.7|5544.9|5548.2|5545.4|5548.2|5545.4|5547.3|5544.5|10
1610132110000|2021-01-08 18:55:10|5548.3|5545.5|5547.8|5545|5548.7|5545.9|5547.8|5545|5
1610132120000|2021-01-08 18:55:20|5547.7|5544.9|5547.7|5544.9|5548.2|5545.4|5547.2|5544.4|16
1610132130000|2021-01-08 18:55:30|5548.2|5545.4|5548.7|5545.9|5549|5546.2|5547.8|5545|23
1610132140000|2021-01-08 18:55:40|5548.3|5545.5|5548.8|5546|5549.2|5546.4|5548.3|5545.5|16
1610132150000|2021-01-08 18:55:50|5548.3|5545.5|5549.2|5546.4|5549.2|5546.4|5548.3|5545.5|71
1610132160000|2021-01-08 18:56:00|5548.3|5545.5|5549.7|5546.9|5549.7|5546.9|5548.3|5545.5|90
1610132170000|2021-01-08 18:56:10|5549.2|5546.4|5550.2|5547.4|5550.2|5547.4|5549.2|5546.4|36
1610132180000|2021-01-08 18:56:20|5549.3|5546.5|5548.5|5545.7|5549.7|5546.9|5548.5|5545.7|27
1610132190000|2021-01-08 18:56:30|5548.3|5545.5|5549.2|5546.4|5549.2|5546.4|5548.3|5545.5|28
1610132200000|2021-01-08 18:56:40|5548.5|5545.7|5549.2|5546.4|5549.2|5546.4|5548.2|5545.4|52
1610132210000|2021-01-08 18:56:50|5548.7|5545.9|5549.2|5546.4|5549.2|5546.4|5548.5|5545.7|101
1610132220000|2021-01-08 18:57:00|5548.3|5545.5|5548.2|5545.4|5548.3|5545.5|5548.2|5545.4|33
1610132230000|2021-01-08 18:57:10|5548.3|5545.5|5549.2|5546.4|5549.2|5546.4|5548.3|5545.5|104
1610132240000|2021-01-08 18:57:20|5550.2|5547.4|5550.3|5547.5|5550.7|5547.9|5550.2|5547.4|53
1610132250000|2021-01-08 18:57:30|5550.2|5547.4|5550.2|5547.4|5550.7|5547.9|5550.2|5547.4|27
1610132260000|2021-01-08 18:57:40|5550.3|5547.5|5550.2|5547.4|5550.3|5547.5|5549.3|5546.5|14
1610132270000|2021-01-08 18:57:50|||||||||5
1610132280000|2021-01-08 18:58:00|5550.3|5547.5|5552.3|5549.5|5552.3|5549.5|5550.3|5547.5|82
1610132290000|2021-01-08 18:58:10|5552.2|5549.4|5552.3|5549.5|5553.2|5550.4|5552.2|5549.4|521
1610132300000|2021-01-08 18:58:20|5552.2|5549.4|5553.3|5550.5|5554.2|5551.4|5552.2|5549.4|42
1610132310000|2021-01-08 18:58:30|5553.2|5550.4|5554.1|5551.3|5554.1|5551.3|5552.3|5549.5|246
1610132320000|2021-01-08 18:58:40|5553.8|5551|5553.6|5550.8|5554.1|5551.3|5553.3|5550.5|17
1610132330000|2021-01-08 18:58:50|5553.3|5550.5|5553.1|5550.3|5553.3|5550.5|5552.8|5550|13
1610132340000|2021-01-08 18:59:00|5553.6|5550.8|5554.6|5551.8|5555.1|5552.3|5553.6|5550.8|115
1610132350000|2021-01-08 18:59:10|5555|5552.2|5554.3|5551.5|5555.1|5552.3|5554.3|5551.5|41
1610132360000|2021-01-08 18:59:20|5554.6|5551.8|5554.6|5551.8|5555.1|5552.3|5554.3|5551.5|65
1610132370000|2021-01-08 18:59:30|5555|5552.2|5554.8|5552|5556.1|5553.3|5554.1|5551.3|75
1610132380000|2021-01-08 18:59:40|5554.3|5551.5|5555.1|5552.3|5555.1|5552.3|5554.1|5551.3|46
1610132390000|2021-01-08 18:59:50|5555.8|5553|5557.1|5554.3|5557.5|5554.7|5555.8|5553|65
1610132400000|2021-01-08 19:00:00|5557|5554.2|5558.8|5556|5558.8|5556|5557|5554.2|121
1610132410000|2021-01-08 19:00:10|5558.5|5555.7|5558.8|5556|5558.8|5556|5557.5|5554.7|62
1610132420000|2021-01-08 19:00:20|5558|5555.2|5558|5555.2|5558.8|5556|5558|5555.2|48
1610132430000|2021-01-08 19:00:30|5558.3|5555.5|5558.8|5556|5558.8|5556|5558.1|5555.3|85
1610132440000|2021-01-08 19:00:40|5558.5|5555.7|5561|5558.2|5561|5558.2|5558.5|5555.7|110
1610132450000|2021-01-08 19:00:50|5560.8|5558|5559.1|5556.3|5560.8|5558|5559.1|5556.3|41
1610132460000|2021-01-08 19:01:00|5559.5|5556.7|5561.3|5558.5|5561.3|5558.5|5559|5556.2|66
1610132470000|2021-01-08 19:01:10|5561|5558.2|5561|5558.2|5561.8|5559|5560.1|5557.3|46
1610132480000|2021-01-08 19:01:20|5560.8|5558|5559.1|5556.3|5561|5558.2|5559.1|5556.3|60
1610132490000|2021-01-08 19:01:30|5559|5556.2|5557.8|5555|5559.8|5557|5557.8|5555|43
1610132500000|2021-01-08 19:01:40|5557.1|5554.3|5556.5|5553.7|5557.1|5554.3|5556.1|5553.3|27
1610132510000|2021-01-08 19:01:50|5556.8|5554|5557.8|5555|5557.8|5555|5556.8|5554|17
1610132520000|2021-01-08 19:02:00|5557.1|5554.3|5556.1|5553.3|5557.1|5554.3|5556|5553.2|16
1610132530000|2021-01-08 19:02:10|5555.8|5553|5555.8|5553|5556|5553.2|5555|5552.2|22
1610132540000|2021-01-08 19:02:20|5556|5553.2|5555|5552.2|5556|5553.2|5555|5552.2|23
1610132550000|2021-01-08 19:02:30|5555.1|5552.3|5553.5|5550.7|5555.8|5553|5553.1|5550.3|118
1610132560000|2021-01-08 19:02:40|5554.1|5551.3|5556.8|5554|5556.8|5554|5554.1|5551.3|43
1610132570000|2021-01-08 19:02:50|5557.1|5554.3|5556.8|5554|5557.1|5554.3|5556.1|5553.3|66
1610132580000|2021-01-08 19:03:00|5557.1|5554.3|5555.5|5552.7|5557.5|5554.7|5555.5|5552.7|133
1610132590000|2021-01-08 19:03:10|5555.8|5553|5557|5554.2|5557|5554.2|5555.1|5552.3|8
1610132600000|2021-01-08 19:03:20|5557.1|5554.3|5558.1|5555.3|5558.6|5555.8|5557.1|5554.3|36
1610132610000|2021-01-08 19:03:30|5558|5555.2|5558|5555.2|5558.8|5556|5557.8|5555|190
1610132620000|2021-01-08 19:03:40|5557.8|5555|5558|5555.2|5558.8|5556|5556.5|5553.7|143
1610132630000|2021-01-08 19:03:50|5558.3|5555.5|5559.8|5557|5559.8|5557|5558|5555.2|74
1610132640000|2021-01-08 19:04:00|5559.3|5556.5|5557.8|5555|5559.3|5556.5|5557.1|5554.3|28
1610132650000|2021-01-08 19:04:10|5558|5555.2|5558|5555.2|5558.5|5555.7|5557.1|5554.3|157
1610132660000|2021-01-08 19:04:20|5558.3|5555.5|5558.3|5555.5|5558.8|5556|5558|5555.2|16
1610132670000|2021-01-08 19:04:30|5558.6|5555.8|5558.5|5555.7|5559.5|5556.7|5558.1|5555.3|11
1610132680000|2021-01-08 19:04:40|5558.3|5555.5|5558.5|5555.7|5559|5556.2|5558.3|5555.5|19
1610132690000|2021-01-08 19:04:50|5558.8|5556|5558.8|5556|5558.8|5556|5558.8|5556|40
1610132700000|2021-01-08 19:05:00|5559|5556.2|5559.8|5557|5560|5557.2|5559|5556.2|70
1610132710000|2021-01-08 19:05:10|5559.5|5556.7|5560.8|5558|5561|5558.2|5559.5|5556.7|151
1610132720000|2021-01-08 19:05:20|5561.3|5558.5|5561.3|5558.5|5561.6|5558.8|5560.8|5558|108
1610132730000|2021-01-08 19:05:30|5561|5558.2|5561.8|5559|5561.8|5559|5560.8|5558|25
1610132740000|2021-01-08 19:05:40|5561.1|5558.3|5561|5558.2|5561.8|5559|5561|5558.2|45
1610132750000|2021-01-08 19:05:50|5560.8|5558|5560|5557.2|5561|5558.2|5560|5557.2|14
1610132760000|2021-01-08 19:06:00|5560.1|5557.3|5559.8|5557|5560.8|5558|5559.8|5557|15
1610132770000|2021-01-08 19:06:10|5560.8|5558|5560.8|5558|5560.8|5558|5560.1|5557.3|14
1610132780000|2021-01-08 19:06:20|5561|5558.2|5561.3|5558.5|5561.8|5559|5561|5558.2|5
1610132790000|2021-01-08 19:06:30|5561|5558.2|5561.8|5559|5561.8|5559|5560.8|5558|91
1610132800000|2021-01-08 19:06:40|||||||||46
1610132810000|2021-01-08 19:06:50|||||||||14
1610132820000|2021-01-08 19:07:00|5561|5558.2|5560.8|5558|5561|5558.2|5560|5557.2|72
1610132830000|2021-01-08 19:07:10|5561|5558.2|5561.8|5559|5561.8|5559|5561|5558.2|34
1610132840000|2021-01-08 19:07:20|5561|5558.2|5560|5557.2|5561.3|5558.5|5560|5557.2|55
1610132850000|2021-01-08 19:07:30|5559.8|5557|5560.8|5558|5560.8|5558|5559.8|5557|7
1610132860000|2021-01-08 19:07:40|5560.3|5557.5|5561.8|5559|5561.8|5559|5560.3|5557.5|35
1610132870000|2021-01-08 19:07:50|5562.4|5559.6|5562.8|5560|5562.8|5560|5562.4|5559.6|116
1610132880000|2021-01-08 19:08:00|5562|5559.2|5562|5559.2|5562.8|5560|5562|5559.2|49
1610132890000|2021-01-08 19:08:10|5562.8|5560|5563.8|5561|5563.8|5561|5562.1|5559.3|36
1610132900000|2021-01-08 19:08:20|5564|5561.2|5566.8|5564|5567|5564.2|5563.8|5561|291
1610132910000|2021-01-08 19:08:30|5565.8|5563|5566|5563.2|5566.4|5563.6|5565.8|5563|195
1610132920000|2021-01-08 19:08:40|5566.3|5563.5|5567.6|5564.8|5567.6|5564.8|5566.3|5563.5|84
1610132930000|2021-01-08 19:08:50|5567.8|5565|5566|5563.2|5567.8|5565|5566|5563.2|77
1610132940000|2021-01-08 19:09:00|5566.6|5563.8|5565.8|5563|5566.8|5564|5565.8|5563|56
1610132950000|2021-01-08 19:09:10|5566|5563.2|5563.8|5561|5566|5563.2|5563.8|5561|54
1610132960000|2021-01-08 19:09:20|5564|5561.2|5565|5562.2|5565|5562.2|5564|5561.2|41
1610132970000|2021-01-08 19:09:30|5564.1|5561.3|5564.8|5562|5564.8|5562|5564|5561.2|25
1610132980000|2021-01-08 19:09:40|5565.8|5563|5565|5562.2|5565.8|5563|5564.8|5562|66
1610132990000|2021-01-08 19:09:50|5565.3|5562.5|5562.8|5560|5565.3|5562.5|5562.8|5560|353
1610133000000|2021-01-08 19:10:00|5563|5560.2|5563.8|5561|5565.3|5562.5|5563|5560.2|28
1610133010000|2021-01-08 19:10:10|5563.5|5560.7|5565.8|5563|5565.8|5563|5563.5|5560.7|42
1610133020000|2021-01-08 19:10:20|5565.5|5562.7|5564.1|5561.3|5566|5563.2|5564.1|5561.3|125
1610133030000|2021-01-08 19:10:30|5564.5|5561.7|5565.1|5562.3|5566|5563.2|5564.5|5561.7|21
1610133040000|2021-01-08 19:10:40|5564.8|5562|5564.5|5561.7|5565|5562.2|5563.8|5561|47
1610133050000|2021-01-08 19:10:50|5564.8|5562|5563.8|5561|5564.8|5562|5563.1|5560.3|76
1610133060000|2021-01-08 19:11:00|5564|5561.2|5564.5|5561.7|5564.8|5562|5563.8|5561|47
1610133070000|2021-01-08 19:11:10|5564.8|5562|5564.8|5562|5564.8|5562|5564.1|5561.3|9
1610133080000|2021-01-08 19:11:20|5564|5561.2|5563|5560.2|5564|5561.2|5563|5560.2|14
1610133090000|2021-01-08 19:11:30|5563.6|5560.8|5564.5|5561.7|5564.5|5561.7|5563.6|5560.8|28
1610133100000|2021-01-08 19:11:40|5564.1|5561.3|5566|5563.2|5566|5563.2|5564.1|5561.3|29
1610133110000|2021-01-08 19:11:50|5566.8|5564|5565.3|5562.5|5567.8|5565|5565.3|5562.5|100
1610133120000|2021-01-08 19:12:00|5565.5|5562.7|5566|5563.2|5566|5563.2|5565|5562.2|16
1610133130000|2021-01-08 19:12:10|5565.8|5563|5566.8|5564|5566.8|5564|5565.8|5563|20
1610133140000|2021-01-08 19:12:20|5567|5564.2|5565.3|5562.5|5567|5564.2|5565|5562.2|18
1610133150000|2021-01-08 19:12:30|5565.5|5562.7|5566|5563.2|5566|5563.2|5565.5|5562.7|15
1610133160000|2021-01-08 19:12:40|5566.3|5563.5|5566.8|5564|5567.5|5564.7|5566.3|5563.5|56
1610133170000|2021-01-08 19:12:50|5567.8|5565|5567.8|5565|5567.8|5565|5566.8|5564|308
1610133180000|2021-01-08 19:13:00|5568.8|5566|5571.5|5568.7|5571.8|5569|5568|5565.2|240
1610133190000|2021-01-08 19:13:10|5571.6|5568.8|5571.3|5568.5|5571.8|5569|5570.8|5568|47
1610133200000|2021-01-08 19:13:20|5571|5568.2|5570.3|5567.5|5571|5568.2|5569.8|5567|52
1610133210000|2021-01-08 19:13:30|5570|5567.2|5569.8|5567|5570.3|5567.5|5569.8|5567|12
1610133220000|2021-01-08 19:13:40|5569.1|5566.3|5568.3|5565.5|5569.3|5566.5|5567.8|5565|47
1610133230000|2021-01-08 19:13:50|5568|5565.2|5568.3|5565.5|5569.3|5566.5|5567.8|5565|77
1610133240000|2021-01-08 19:14:00|5568|5565.2|5568.8|5566|5568.8|5566|5568|5565.2|23
1610133250000|2021-01-08 19:14:10|5568.3|5565.5|5568.8|5566|5568.8|5566|5568.1|5565.3|53
1610133260000|2021-01-08 19:14:20|5569|5566.2|5567|5564.2|5569|5566.2|5567|5564.2|50
1610133270000|2021-01-08 19:14:30|5566.8|5564|5566.8|5564|5566.8|5564|5566.8|5564|103
1610133280000|2021-01-08 19:14:40|5567|5564.2|5567.3|5564.5|5567.3|5564.5|5566.8|5564|11
1610133290000|2021-01-08 19:14:50|5567.8|5565|5567|5564.2|5567.8|5565|5567|5564.2|15
1610133300000|2021-01-08 19:15:00|5567.8|5565|5566.3|5563.5|5567.8|5565|5565.8|5563|67
1610133310000|2021-01-08 19:15:10|5566.6|5563.8|5567|5564.2|5567|5564.2|5566.6|5563.8|17
1610133320000|2021-01-08 19:15:20|5566.8|5564|5568.8|5566|5568.8|5566|5566.3|5563.5|98
1610133330000|2021-01-08 19:15:30|5569|5566.2|5569.3|5566.5|5570.8|5568|5569|5566.2|83
1610133340000|2021-01-08 19:15:40|5569|5566.2|5568.3|5565.5|5569|5566.2|5567.8|5565|34
1610133350000|2021-01-08 19:15:50|5568|5565.2|5567.8|5565|5568.8|5566|5567.8|5565|36
1610133360000|2021-01-08 19:16:00|5567.1|5564.3|5564.3|5561.5|5567.1|5564.3|5564.3|5561.5|44
1610133370000|2021-01-08 19:16:10|5564|5561.2|5563.3|5560.5|5564.8|5562|5563|5560.2|356
1610133380000|2021-01-08 19:16:20|5563|5560.2|5562.8|5560|5563|5560.2|5562.1|5559.3|45
1610133390000|2021-01-08 19:16:30|5563|5560.2|5564.1|5561.3|5564.1|5561.3|5563|5560.2|116
1610133400000|2021-01-08 19:16:40|5564.5|5561.7|5565.1|5562.3|5565.1|5562.3|5563.5|5560.7|36
1610133410000|2021-01-08 19:16:50|5565.8|5563|5567|5564.2|5567.1|5564.3|5565.8|5563|40
1610133420000|2021-01-08 19:17:00|5567.8|5565|5569.1|5566.3|5569.8|5567|5567.5|5564.7|110
1610133430000|2021-01-08 19:17:10|5568.8|5566|5570.3|5567.5|5570.5|5567.7|5568.8|5566|38
1610133440000|2021-01-08 19:17:20|5570.8|5568|5567.8|5565|5571|5568.2|5567.8|5565|51
1610133450000|2021-01-08 19:17:30|5568|5565.2|5568.8|5566|5568.8|5566|5567.8|5565|18
1610133460000|2021-01-08 19:17:40|5569|5566.2|5569.5|5566.7|5569.8|5567|5569|5566.2|28
1610133470000|2021-01-08 19:17:50|5569.8|5567|5570.5|5567.7|5570.5|5567.7|5569.8|5567|20
1610133480000|2021-01-08 19:18:00|5570.8|5568|5573.8|5571|5574|5571.2|5570.8|5568|155
1610133490000|2021-01-08 19:18:10|5574|5571.2|5573.5|5570.7|5574.1|5571.3|5573|5570.2|57
1610133500000|2021-01-08 19:18:20|5573.1|5570.3|5573.1|5570.3|5573.1|5570.3|5572.1|5569.3|30
1610133510000|2021-01-08 19:18:30|5573.8|5571|5575|5572.2|5575.8|5573|5572.8|5570|266
1610133520000|2021-01-08 19:18:40|5574.8|5572|5573.1|5570.3|5575.6|5572.8|5573.1|5570.3|127
1610133530000|2021-01-08 19:18:50|5572.8|5570|5571|5568.2|5572.8|5570|5570.5|5567.7|111
1610133540000|2021-01-08 19:19:00|5571.5|5568.7|5572.8|5570|5572.8|5570|5571.5|5568.7|70
1610133550000|2021-01-08 19:19:10|5572.5|5569.7|5571|5568.2|5572.8|5570|5571|5568.2|24
1610133560000|2021-01-08 19:19:20|5571.5|5568.7|5571.8|5569|5572|5569.2|5571.5|5568.7|20
1610133570000|2021-01-08 19:19:30|5572|5569.2|5572|5569.2|5572|5569.2|5571.8|5569|20
1610133580000|2021-01-08 19:19:40|5571.8|5569|5571.8|5569|5572|5569.2|5571.8|5569|17
1610133590000|2021-01-08 19:19:50|5571.4|5568.6|5570.8|5568|5571.4|5568.6|5570|5567.2|42
1610133600000|2021-01-08 19:20:00|5571.4|5568.6|5572|5569.2|5573|5570.2|5571.4|5568.6|194
1610133610000|2021-01-08 19:20:10|5571.8|5569|5572.5|5569.7|5572.8|5570|5571.1|5568.3|198
1610133620000|2021-01-08 19:20:20|5572.1|5569.3|5569.1|5566.3|5572.1|5569.3|5569|5566.2|145
1610133630000|2021-01-08 19:20:30|5569.8|5567|5569.5|5566.7|5570|5567.2|5569.1|5566.3|154
1610133640000|2021-01-08 19:20:40|5569.8|5567|5567.8|5565|5570|5567.2|5567.5|5564.7|320
1610133650000|2021-01-08 19:20:50|5568|5565.2|5567.1|5564.3|5568.1|5565.3|5566.5|5563.7|436
1610133660000|2021-01-08 19:21:00|5567.8|5565|5566.1|5563.3|5568.8|5566|5566.1|5563.3|598
1610133670000|2021-01-08 19:21:10|5566.5|5563.7|5565.8|5563|5566.5|5563.7|5565|5562.2|256
1610133680000|2021-01-08 19:21:20|5566|5563.2|5566.8|5564|5566.8|5564|5565|5562.2|143
1610133690000|2021-01-08 19:21:30|5567|5564.2|5566|5563.2|5567.1|5564.3|5565.1|5562.3|60
1610133700000|2021-01-08 19:21:40|5566.1|5563.3|5567|5564.2|5567.1|5564.3|5566.1|5563.3|43
1610133710000|2021-01-08 19:21:50|5567.1|5564.3|5567.5|5564.7|5568|5565.2|5567|5564.2|122
1610133720000|2021-01-08 19:22:00|5568|5565.2|5568.6|5565.8|5569|5566.2|5567.3|5564.5|30
1610133730000|2021-01-08 19:22:10|5568.8|5566|5571.8|5569|5571.8|5569|5568.8|5566|48
1610133740000|2021-01-08 19:22:20|5572|5569.2|5571.1|5568.3|5572.1|5569.3|5570.8|5568|97
1610133750000|2021-01-08 19:22:30|5571|5568.2|5571.8|5569|5571.8|5569|5569.5|5566.7|70
1610133760000|2021-01-08 19:22:40|5572|5569.2|5570.8|5568|5572|5569.2|5570.5|5567.7|250
1610133770000|2021-01-08 19:22:50|5570.3|5567.5|5571.8|5569|5572|5569.2|5570.3|5567.5|91
1610133780000|2021-01-08 19:23:00|5572|5569.2|5574|5571.2|5574.8|5572|5571.1|5568.3|205
1610133790000|2021-01-08 19:23:10|5573.5|5570.7|5575.1|5572.3|5575.1|5572.3|5573|5570.2|66
1610133800000|2021-01-08 19:23:20|5574.8|5572|5577.5|5574.7|5577.5|5574.7|5574.5|5571.7|137
1610133810000|2021-01-08 19:23:30|5577.8|5575|5578|5575.2|5578.5|5575.7|5577.5|5574.7|259
1610133820000|2021-01-08 19:23:40|5578.1|5575.3|5577.1|5574.3|5579.4|5576.6|5577|5574.2|224
1610133830000|2021-01-08 19:23:50|5577|5574.2|5577.1|5574.3|5577.1|5574.3|5575.1|5572.3|96
1610133840000|2021-01-08 19:24:00|5577.8|5575|5578.1|5575.3|5580.1|5577.3|5577.8|5575|245
1610133850000|2021-01-08 19:24:10|5578.8|5576|5580|5577.2|5580|5577.2|5578.5|5575.7|173
1610133860000|2021-01-08 19:24:20|5579.5|5576.7|5578.1|5575.3|5580|5577.2|5578.1|5575.3|105
1610133870000|2021-01-08 19:24:30|5577.8|5575|5579.1|5576.3|5580|5577.2|5577.1|5574.3|334
1610133880000|2021-01-08 19:24:40|5579|5576.2|5579.8|5577|5579.8|5577|5577.8|5575|207
1610133890000|2021-01-08 19:24:50|5579.5|5576.7|5583|5580.2|5583|5580.2|5579.5|5576.7|132
1610133900000|2021-01-08 19:25:00|5583.1|5580.3|5586.8|5584|5587|5584.2|5582.8|5580|684
1610133910000|2021-01-08 19:25:10|5587.4|5584.6|5587.3|5584.5|5587.8|5585|5585.8|5583|359
1610133920000|2021-01-08 19:25:20|5587|5584.2|5589.4|5586.6|5589.8|5587|5587|5584.2|2233
1610133930000|2021-01-08 19:25:30|5588.8|5586|5588.8|5586|5589.4|5586.6|5586.8|5584|171
1610133940000|2021-01-08 19:25:40|5589.4|5586.6|5589.6|5586.8|5589.8|5587|5588.8|5586|243
1610133950000|2021-01-08 19:25:50|5589.8|5587|5587.8|5585|5589.8|5587|5586.8|5584|133
1610133960000|2021-01-08 19:26:00|5588.1|5585.3|5591.8|5589|5591.8|5589|5587.6|5584.8|276
1610133970000|2021-01-08 19:26:10|5591.6|5588.8|5592.4|5589.6|5593.8|5591|5591.6|5588.8|280
1610133980000|2021-01-08 19:26:20|5591.8|5589|5593.1|5590.3|5599|5593.4|5591.8|5589|573
1610133990000|2021-01-08 19:26:30|5592.8|5590|5591.8|5589|5593.4|5590.6|5590.4|5587.6|105
1610134000000|2021-01-08 19:26:40|5591.4|5588.6|5589.8|5587|5591.4|5588.6|5588.6|5585.8|115
1610134010000|2021-01-08 19:26:50|5590.1|5587.3|5583.4|5580.6|5590.1|5587.3|5582.8|5580|341
1610134020000|2021-01-08 19:27:00|5583.8|5581|5582.1|5579.3|5584.6|5581.8|5580.8|5578|382
1610134030000|2021-01-08 19:27:10|5581.8|5579|5581.6|5578.8|5583.6|5580.8|5580.8|5578|168
1610134040000|2021-01-08 19:27:20|5581.3|5578.5|5579.8|5577|5583.6|5580.8|5579.8|5577|178
1610134050000|2021-01-08 19:27:30|5580.1|5577.3|5574.8|5572|5580.6|5577.8|5574.3|5571.5|757
1610134060000|2021-01-08 19:27:40|5575.5|5572.7|5577.8|5575|5577.8|5575|5573.8|5571|661
1610134070000|2021-01-08 19:27:50|5578.6|5575.8|5585.8|5583|5585.8|5583|5577.8|5575|683
1610134080000|2021-01-08 19:28:00|5586.4|5583.6|5591.6|5588.8|5596.1|5593.3|5586.1|5583.3|839
1610134090000|2021-01-08 19:28:10|5591.8|5589|5589.8|5587|5592.8|5590|5588.8|5586|1498
1610134100000|2021-01-08 19:28:20|5590.6|5587.8|5594.8|5592|5594.8|5592|5590|5587.2|565
1610134110000|2021-01-08 19:28:30|5595|5592.2|5596.8|5594|5598.1|5595.3|5594.8|5592|594
1610134120000|2021-01-08 19:28:40|5597|5594.2|5599.8|5597|5599.8|5597|5596.1|5593.3|860
1610134130000|2021-01-08 19:28:50|5600|5597.2|5599.1|5596.3|5601.8|5599|5598.1|5595.3|698
1610134140000|2021-01-08 19:29:00|5600|5597.2|5595.1|5592.3|5600|5597.2|5593.1|5590.3|1011
1610134150000|2021-01-08 19:29:10|5595|5592.2|5594.1|5591.3|5595.1|5592.3|5594.1|5591.3|759
1610134160000|2021-01-08 19:29:20|5594.8|5592|5594.1|5591.3|5595.1|5592.3|5593.1|5590.3|840
1610134170000|2021-01-08 19:29:30|5594.8|5592|5593.1|5590.3|5595.1|5592.3|5592.1|5589.3|774
1610134180000|2021-01-08 19:29:40|5592.8|5590|5595.1|5592.3|5595.1|5592.3|5590.3|5587.5|1330
1610134190000|2021-01-08 19:29:50|5594.1|5591.3|5593.1|5590.3|5595|5592.2|5592|5589.2|608
1610134200000|2021-01-08 19:30:00|5593.3|5590.5|5589|5586.2|5594.1|5591.3|5588.1|5585.3|336
1610134210000|2021-01-08 19:30:10|5589.1|5586.3|5589.5|5586.7|5592.1|5588.3|5588|5582.1|298
1610134220000|2021-01-08 19:30:20|5589.8|5587|5588.1|5585.3|5591|5588.2|5587.3|5584.5|909
1610134230000|2021-01-08 19:30:30|5588.3|5585.5|5589.1|5586.3|5590|5587.2|5588.1|5585.3|90
1610134240000|2021-01-08 19:30:40|5589|5586.2|5590.5|5587.7|5590.5|5587.7|5589|5586.2|116
1610134250000|2021-01-08 19:30:50|5590.3|5587.5|5594|5591.2|5594|5591.2|5589.3|5586.5|175
1610134260000|2021-01-08 19:31:00|5594.1|5591.3|5593.8|5591|5594.3|5591.5|5592.1|5589.3|114
1610134270000|2021-01-08 19:31:10|5594.1|5591.3|5593.1|5590.3|5594.1|5591.3|5592.1|5589.3|38
1610134280000|2021-01-08 19:31:20|5592.8|5590|5594.1|5591.3|5595|5592.2|5592.6|5589.8|367
1610134290000|2021-01-08 19:31:30|5593.1|5590.3|5593.1|5590.3|5593.1|5590.3|5590.1|5587.3|165
1610134300000|2021-01-08 19:31:40|5592.1|5589.3|5594.1|5591.3|5594.1|5591.3|5592.1|5589.3|31
1610134310000|2021-01-08 19:31:50|5593.3|5590.5|5594.1|5591.3|5594.1|5591.3|5593.1|5590.3|36
1610134320000|2021-01-08 19:32:00|5594.5|5591.7|5594|5591.2|5595.1|5592.3|5593.6|5590.8|27
1610134330000|2021-01-08 19:32:10|5593.6|5590.8|5592.5|5589.7|5595.1|5592.3|5592.1|5589.3|103
1610134340000|2021-01-08 19:32:20|5592.1|5589.3|5591.5|5588.7|5592.5|5589.7|5591.1|5588.3|58
1610134350000|2021-01-08 19:32:30|5591.8|5589|5592.8|5590|5592.8|5590|5591.8|5589|17
1610134360000|2021-01-08 19:32:40|5592.5|5589.7|5592|5589.2|5593.3|5590.5|5592|5589.2|46
1610134370000|2021-01-08 19:32:50|5592.1|5589.3|5593.1|5590.3|5593.1|5590.3|5592.1|5589.3|25
1610134380000|2021-01-08 19:33:00|5593.8|5591|5593.6|5590.8|5594.3|5591.5|5593.1|5590.3|87
1610134390000|2021-01-08 19:33:10|5594.1|5591.3|5592.3|5589.5|5594.1|5591.3|5592.3|5589.5|25
1610134400000|2021-01-08 19:33:20|5592.1|5589.3|5591.6|5588.8|5592.1|5589.3|5591.1|5588.3|25
1610134410000|2021-01-08 19:33:30|5592.1|5589.3|5592.1|5589.3|5592.5|5589.7|5592.1|5589.3|10
1610134420000|2021-01-08 19:33:40|5592.5|5589.7|5590.3|5587.5|5593.1|5590.3|5590.3|5587.5|57
1610134430000|2021-01-08 19:33:50|5590|5587.2|5590.1|5587.3|5590.1|5587.3|5590|5587.2|152
1610134440000|2021-01-08 19:34:00|5590.3|5587.5|5590|5587.2|5590.3|5587.5|5589.5|5586.7|177
1610134450000|2021-01-08 19:34:10|5590.1|5587.3|5590.1|5587.3|5590.1|5587.3|5589.1|5586.3|307
1610134460000|2021-01-08 19:34:20|5589.6|5586.8|5587.1|5584.3|5589.6|5586.8|5587.1|5584.3|350
1610134470000|2021-01-08 19:34:30|5587|5584.2|5587.1|5584.3|5587.5|5584.7|5587|5584.2|36
1610134480000|2021-01-08 19:34:40|5585.5|5582.7|5585.1|5582.3|5586.1|5583.3|5585|5582.2|28
1610134490000|2021-01-08 19:34:50|5585.8|5583|5585|5582.2|5586.1|5583.3|5584.3|5581.5|204
1610134500000|2021-01-08 19:35:00|5585.1|5582.3|5585.3|5582.5|5585.3|5582.5|5585.1|5582.3|50
1610134510000|2021-01-08 19:35:10|5586.1|5583.3|5587.1|5584.3|5587.3|5584.5|5586.1|5583.3|75
1610134520000|2021-01-08 19:35:20|5588.1|5585.3|5586.8|5584|5589.1|5586.3|5586.8|5584|59
1610134530000|2021-01-08 19:35:30|5586.1|5583.3|5586.1|5583.3|5586.8|5584|5585.3|5582.5|79
1610134540000|2021-01-08 19:35:40|5585.5|5582.7|5586.1|5583.3|5586.1|5583.3|5585.5|5582.7|28
1610134550000|2021-01-08 19:35:50|5586.8|5584|5585.3|5582.5|5587.1|5584.3|5585.3|5582.5|40
1610134560000|2021-01-08 19:36:00|5585.1|5582.3|5585.1|5582.3|5585.3|5582.5|5584.5|5581.7|53
1610134570000|2021-01-08 19:36:10|5585.3|5582.5|5586.1|5583.3|5586.1|5583.3|5585.1|5582.3|28
1610134580000|2021-01-08 19:36:20|5585.1|5582.3|5586.5|5583.7|5586.5|5583.7|5585.1|5582.3|103
1610134590000|2021-01-08 19:36:30|5586.1|5583.3|5585.8|5583|5586.1|5583.3|5585.8|5583|3
1610134600000|2021-01-08 19:36:40|5586.1|5583.3|5585.8|5583|5586.1|5583.3|5585.1|5582.3|13
1610134610000|2021-01-08 19:36:50|5586.1|5583.3|5586.5|5583.7|5586.8|5584|5586.1|5583.3|30
1610134620000|2021-01-08 19:37:00|5586.8|5584|5586.1|5583.3|5587.1|5584.3|5586.1|5583.3|39
1610134630000|2021-01-08 19:37:10|5585.1|5582.3|5584.8|5582|5585.1|5582.3|5584.3|5581.5|33
1610134640000|2021-01-08 19:37:20|5585|5582.2|5586.1|5583.3|5586.6|5583.8|5584.1|5581.3|44
1610134650000|2021-01-08 19:37:30|5585.8|5583|5585.3|5582.5|5586.1|5583.3|5585.3|5582.5|37
1610134660000|2021-01-08 19:37:40|5585.1|5582.3|5586.1|5583.3|5586.1|5583.3|5584.3|5581.5|34
1610134670000|2021-01-08 19:37:50|5585.3|5582.5|5586.3|5583.5|5586.3|5583.5|5585.3|5582.5|40
1610134680000|2021-01-08 19:38:00|5586.1|5583.3|5587.1|5584.3|5587.1|5584.3|5586.1|5583.3|10
1610134690000|2021-01-08 19:38:10|5587.3|5584.5|5587.1|5584.3|5588.1|5585.3|5587.1|5584.3|69
1610134700000|2021-01-08 19:38:20|5587.3|5584.5|5587.3|5584.5|5587.3|5584.5|5587.3|5584.5|45
1610134710000|2021-01-08 19:38:30|5587.1|5584.3|5586.3|5583.5|5587.3|5584.5|5586.3|5583.5|26
1610134720000|2021-01-08 19:38:40|5586.1|5583.3|5586.3|5583.5|5586.3|5583.5|5586.1|5583.3|22
1610134730000|2021-01-08 19:38:50|5585.7|5582.9|5586.8|5584|5586.8|5584|5585.3|5582.5|49
1610134740000|2021-01-08 19:39:00|5586.6|5583.8|5585.8|5583|5586.8|5584|5585.3|5582.5|22
1610134750000|2021-01-08 19:39:10|5585.3|5582.5|5585.3|5582.5|5585.3|5582.5|5585.3|5582.5|12
1610134760000|2021-01-08 19:39:20|||||||||4
1610134770000|2021-01-08 19:39:30|5585.5|5582.7|5586.3|5583.5|5586.3|5583.5|5585.5|5582.7|22
1610134780000|2021-01-08 19:39:40|||||||||2
1610134790000|2021-01-08 19:39:50|5586.1|5583.3|5585.8|5583|5586.1|5583.3|5585.3|5582.5|12
1610134800000|2021-01-08 19:40:00|5586.1|5583.3|5585.8|5583|5586.3|5583.5|5585.8|5583|56
1610134810000|2021-01-08 19:40:10|5585.5|5582.7|5584.3|5581.5|5586.1|5583.3|5584.3|5581.5|31
1610134820000|2021-01-08 19:40:20|5584.1|5581.3|5583.8|5581|5584.1|5581.3|5583.3|5580.5|5
1610134830000|2021-01-08 19:40:30|5583.5|5580.7|5583.1|5580.3|5583.5|5580.7|5582.8|5580|29
1610134840000|2021-01-08 19:40:40|5582.5|5579.7|5582.5|5579.7|5582.5|5579.7|5582.5|5579.7|16
1610134850000|2021-01-08 19:40:50|5582.8|5580|5582.5|5579.7|5582.8|5580|5582.5|5579.7|1
1610134860000|2021-01-08 19:41:00|5582.8|5580|5583.3|5580.5|5583.3|5580.5|5582.5|5579.7|24
1610134870000|2021-01-08 19:41:10|5583.6|5580.8|5583.5|5580.7|5584.1|5581.3|5583.3|5580.5|9
1610134880000|2021-01-08 19:41:20|5583.3|5580.5|5583.1|5580.3|5583.3|5580.5|5583.1|5580.3|21
1610134890000|2021-01-08 19:41:30|5583.3|5580.5|5585.3|5582.5|5585.3|5582.5|5583.3|5580.5|32
1610134900000|2021-01-08 19:41:40|5585.1|5582.3|5584.8|5582|5585.1|5582.3|5584.1|5581.3|19
1610134910000|2021-01-08 19:41:50|5585.1|5582.3|5584.8|5582|5585.1|5582.3|5584.8|5582|17
1610134920000|2021-01-08 19:42:00|5585.1|5582.3|5585.1|5582.3|5585.1|5582.3|5584.8|5582|5
1610134930000|2021-01-08 19:42:10|5584.3|5581.5|5584.3|5581.5|5584.3|5581.5|5584.3|5581.5|10
1610134940000|2021-01-08 19:42:20|5584.1|5581.3|5584.1|5581.3|5584.1|5581.3|5584.1|5581.3|1
1610134950000|2021-01-08 19:42:30|5583.5|5580.7|5584.6|5581.8|5584.6|5581.8|5583.5|5580.7|5
1610134960000|2021-01-08 19:42:40|5585|5582.2|5583.5|5580.7|5585.1|5582.3|5583.5|5580.7|10
1610134970000|2021-01-08 19:42:50|5583.3|5580.5|5582.3|5579.5|5583.3|5580.5|5582.3|5579.5|35
1610134980000|2021-01-08 19:43:00|5582.5|5579.7|5582.3|5579.5|5583.1|5580.3|5582.3|5579.5|9
1610134990000|2021-01-08 19:43:10|5582.8|5580|5583.3|5580.5|5583.3|5580.5|5582.3|5579.5|6
1610135000000|2021-01-08 19:43:20|5583.6|5580.8|5584.1|5581.3|5584.1|5581.3|5583.6|5580.8|4
1610135010000|2021-01-08 19:43:30|5583.8|5581|5584.1|5581.3|5584.1|5581.3|5583.6|5580.8|2
1610135020000|2021-01-08 19:43:40|5583.6|5580.8|5582.1|5579.3|5584.1|5581.3|5582.1|5579.3|53
1610135030000|2021-01-08 19:43:50|5582|5579.2|5581.1|5578.3|5582|5579.2|5581.1|5578.3|45
1610135040000|2021-01-08 19:44:00|5580.3|5577.5|5580.1|5577.3|5580.3|5577.5|5580.1|5577.3|19
1610135050000|2021-01-08 19:44:10|5580.6|5577.8|5580.1|5577.3|5581.1|5578.3|5579.5|5576.7|32
1610135060000|2021-01-08 19:44:20|5579.5|5576.7|5580.1|5577.3|5580.1|5577.3|5579.1|5576.3|11
1610135070000|2021-01-08 19:44:30|5580.3|5577.5|5580.6|5577.8|5580.6|5577.8|5580.3|5577.5|5
1610135080000|2021-01-08 19:44:40|5581.1|5578.3|5581.1|5578.3|5581.1|5578.3|5581.1|5578.3|0
1610135100000|2021-01-08 19:45:00|5581.3|5578.5|5580.8|5578|5582.1|5579.3|5580.8|5578|23
1610135110000|2021-01-08 19:45:10|5580.5|5577.7|5580.5|5577.7|5580.8|5578|5580.5|5577.7|11
1610135120000|2021-01-08 19:45:20|5580.8|5578|5579.3|5576.5|5580.8|5578|5579.3|5576.5|45
1610135130000|2021-01-08 19:45:30|5579.1|5576.3|5579.6|5576.8|5580.1|5577.3|5579.1|5576.3|42
1610135140000|2021-01-08 19:45:40|5579.3|5576.5|5578.1|5575.3|5580.1|5577.3|5577.8|5575|31
1610135150000|2021-01-08 19:45:50|5578.6|5575.8|5578.6|5575.8|5578.6|5575.8|5577.6|5574.8|6
1610135160000|2021-01-08 19:46:00|5578.3|5575.5|5578.3|5575.5|5578.3|5575.5|5578.1|5575.3|21
1610135170000|2021-01-08 19:46:10|5578.5|5575.7|5579.1|5576.3|5579.1|5576.3|5578.3|5575.5|4
1610135180000|2021-01-08 19:46:20|5579.5|5576.7|5577.5|5574.7|5581.1|5578.3|5577.5|5574.7|48
1610135190000|2021-01-08 19:46:30|5577.3|5574.5|5575.1|5572.3|5577.3|5574.5|5572.1|5569.3|201
1610135200000|2021-01-08 19:46:40|5576.1|5573.3|5575.1|5572.3|5576.1|5573.3|5574.8|5572|26
1610135210000|2021-01-08 19:46:50|5575.6|5572.8|5577.3|5574.5|5577.6|5574.8|5575.6|5572.8|11
1610135220000|2021-01-08 19:47:00|5577.5|5574.7|5579.6|5576.8|5580.1|5577.3|5577.5|5574.7|15
1610135230000|2021-01-08 19:47:10|5579.3|5576.5|5580.1|5577.3|5580.1|5577.3|5579.1|5576.3|4
1610135240000|2021-01-08 19:47:20|5579.8|5577|5580.1|5577.3|5580.1|5577.3|5579.8|5577|4
1610135250000|2021-01-08 19:47:30|5579.5|5576.7|5579.3|5576.5|5579.6|5576.8|5579.1|5576.3|5
1610135260000|2021-01-08 19:47:40|5579.1|5576.3|5579.3|5576.5|5579.6|5576.8|5579.1|5576.3|1
1610135270000|2021-01-08 19:47:50|5579.6|5576.8|5578.5|5575.7|5579.6|5576.8|5578.5|5575.7|8
1610135280000|2021-01-08 19:48:00|5578.3|5575.5|5578.1|5575.3|5578.6|5575.8|5578.1|5575.3|13
1610135290000|2021-01-08 19:48:10|5578.3|5575.5|5577.5|5574.7|5578.3|5575.5|5577.5|5574.7|21
1610135300000|2021-01-08 19:48:20|5576.8|5574|5576.6|5573.8|5576.8|5574|5576.3|5573.5|3
1610135310000|2021-01-08 19:48:30|5577|5574.2|5577|5574.2|5577|5574.2|5577|5574.2|0
1610135320000|2021-01-08 19:48:40|5577.3|5574.5|5578.3|5575.5|5579.1|5576.3|5577.3|5574.5|15
1610135330000|2021-01-08 19:48:50|5577.8|5575|5579.1|5576.3|5579.1|5576.3|5577.3|5574.5|0
1610135340000|2021-01-08 19:49:00|5579.3|5576.5|5579.3|5576.5|5580.1|5577.3|5579.3|5576.5|11
1610135350000|2021-01-08 19:49:10|5579.6|5576.8|5579.3|5576.5|5580.1|5577.3|5579.3|5576.5|6
1610135360000|2021-01-08 19:49:20|5579.5|5576.7|5580.8|5578|5581.1|5578.3|5579.5|5576.7|17
1610135370000|2021-01-08 19:49:30|5581.1|5578.3|5580.6|5577.8|5581.1|5578.3|5580.6|5577.8|71
1610135380000|2021-01-08 19:49:40|5580.3|5577.5|5581.1|5578.3|5581.1|5578.3|5579.8|5577|206
1610135390000|2021-01-08 19:49:50|5580.8|5578|5580.6|5577.8|5581.1|5578.3|5580.6|5577.8|1
1610135400000|2021-01-08 19:50:00|5580.3|5577.5|5580.1|5577.3|5580.3|5577.5|5580.1|5577.3|0
1610135410000|2021-01-08 19:50:10|5580.3|5577.5|5581|5578.2|5581|5578.2|5580.3|5577.5|10
1610135420000|2021-01-08 19:50:20|5581.1|5578.3|5581.6|5578.8|5582.1|5579.3|5581.1|5578.3|15
1610135430000|2021-01-08 19:50:30|5581.3|5578.5|5581.6|5578.8|5582.1|5579.3|5581.3|5578.5|28
1610135440000|2021-01-08 19:50:40|5582.1|5579.3|5583.1|5580.3|5583.1|5580.3|5581.3|5578.5|7
1610135450000|2021-01-08 19:50:50|5583.8|5581|5583.3|5580.5|5584.1|5581.3|5583.1|5580.3|7
1610135460000|2021-01-08 19:51:00|5583.6|5580.8|5583.8|5581|5584.1|5581.3|5583.1|5580.3|11
1610135470000|2021-01-08 19:51:10|5584|5581.2|5584.3|5581.5|5585.1|5582.3|5583.6|5580.8|2
1610135480000|2021-01-08 19:51:20|5583.8|5581|5584.1|5581.3|5584.1|5581.3|5583.1|5580.3|0
1610135490000|2021-01-08 19:51:30|5583.6|5580.8|5583.8|5581|5584.1|5581.3|5583.3|5580.5|0
1610135500000|2021-01-08 19:51:40|5584.1|5581.3|5584.1|5581.3|5584.1|5581.3|5583.6|5580.8|5
1610135510000|2021-01-08 19:51:50|5583.6|5580.8|5583.6|5580.8|5583.6|5580.8|5583.6|5580.8|7
1610135520000|2021-01-08 19:52:00|5583.3|5580.5|5583.8|5581|5584.1|5581.3|5583.1|5580.3|7
1610135530000|2021-01-08 19:52:10|5583.9|5581.1|5584.1|5581.3|5584.1|5581.3|5583.9|5581.1|6
1610135540000|2021-01-08 19:52:20|5585.1|5582.3|5585.3|5582.5|5586.1|5583.3|5584.3|5581.5|23
1610135550000|2021-01-08 19:52:30|5585.1|5582.3|5584.1|5581.3|5585.1|5582.3|5584.1|5581.3|31
1610135560000|2021-01-08 19:52:40|5583.6|5580.8|5583.3|5580.5|5584.1|5581.3|5583.3|5580.5|4
1610135570000|2021-01-08 19:52:50|5583.6|5580.8|5582.3|5579.5|5584.1|5581.3|5582.3|5579.5|48
1610135580000|2021-01-08 19:53:00|5582.1|5579.3|5582.1|5579.3|5583.1|5580.3|5582.1|5579.3|5
1610135590000|2021-01-08 19:53:10|5581.8|5579|5582.1|5579.3|5582.1|5579.3|5581.6|5578.8|2
1610135600000|2021-01-08 19:53:20|5582.4|5579.6|5582.9|5580.1|5583.1|5580.3|5582.1|5579.3|56
1610135610000|2021-01-08 19:53:30|5583.1|5580.3|5583.1|5580.3|5583.1|5580.3|5582.6|5579.8|30
1610135620000|2021-01-08 19:53:40|5583.3|5580.5|5584.1|5581.3|5584.1|5581.3|5583.3|5580.5|6
1610135630000|2021-01-08 19:53:50|5585.1|5582.3|5585.1|5582.3|5585.1|5582.3|5585.1|5582.3|2
1610135640000|2021-01-08 19:54:00|5584.6|5581.8|5584.1|5581.3|5584.9|5582.1|5583.9|5581.1|4
1610135650000|2021-01-08 19:54:10|5583.9|5581.1|5582.6|5579.8|5584.4|5581.6|5582.1|5579.3|45
1610135660000|2021-01-08 19:54:20|5582.9|5580.1|5582.3|5579.5|5583.1|5580.3|5582.1|5579.3|1
1610135670000|2021-01-08 19:54:30|5582.1|5579.3|5582.1|5579.3|5583.1|5580.3|5582.1|5579.3|8
1610135680000|2021-01-08 19:54:40|5581.6|5578.8|5581.1|5578.3|5582.1|5579.3|5581.1|5578.3|0
1610135690000|2021-01-08 19:54:50|5580.6|5577.8|5580.1|5577.3|5580.6|5577.8|5579.8|5577|3
1610135700000|2021-01-08 19:55:00|5580.3|5577.5|5581.5|5578.7|5581.8|5579|5580.3|5577.5|17
1610135710000|2021-01-08 19:55:10|5581.1|5578.3|5581.1|5578.3|5581.1|5578.3|5580.6|5577.8|3
1610135720000|2021-01-08 19:55:20|||||||||1
1610135730000|2021-01-08 19:55:30|5581.6|5578.8|5581.1|5578.3|5582.1|5579.3|5581.1|5578.3|7
1610135740000|2021-01-08 19:55:40|5581.3|5578.5|5581.6|5578.8|5582.1|5579.3|5581.3|5578.5|8
1610135750000|2021-01-08 19:55:50|5581.9|5579.1|5583.1|5580.3|5583.1|5580.3|5581.9|5579.1|6
1610135760000|2021-01-08 19:56:00|||||||||5
1610135770000|2021-01-08 19:56:10|5582.1|5579.3|5582.1|5579.3|5582.1|5579.3|5581.1|5578.3|54
1610135790000|2021-01-08 19:56:30|5581.9|5579.1|5581.9|5579.1|5581.9|5579.1|5581.9|5579.1|0
1610135800000|2021-01-08 19:56:40|5582.1|5579.3|5582.1|5579.3|5582.1|5579.3|5582.1|5579.3|0
1610135840000|2021-01-08 19:57:20|||||||||9
1610135860000|2021-01-08 19:57:40|||||||||10
1610135880000|2021-01-08 19:58:00|5582.8|5580|5584.9|5582.1|5585.1|5582.3|5582.8|5580|66
1610135890000|2021-01-08 19:58:10|5585.1|5582.3|5587.1|5584.3|5587.1|5584.3|5585.1|5582.3|14
1610135900000|2021-01-08 19:58:20|5587.3|5584.5|5587.1|5584.3|5588.1|5585.3|5587.1|5584.3|20
1610135910000|2021-01-08 19:58:30|5586.9|5584.1|5584.1|5581.3|5586.9|5584.1|5584.1|5581.3|37
1610135930000|2021-01-08 19:58:50|5583.9|5581.1|5584.1|5581.3|5584.1|5581.3|5583.3|5580.5|5
1610135940000|2021-01-08 19:59:00|||||||||1
1610135950000|2021-01-08 19:59:10|5583.1|5580.3|5582.9|5580.1|5583.4|5580.6|5582.8|5580|11
1610135960000|2021-01-08 19:59:20|5583.4|5580.6|5584.4|5581.6|5584.4|5581.6|5583.1|5580.3|8
1610135970000|2021-01-08 19:59:30|5584.1|5581.3|5585.9|5583.1|5585.9|5583.1|5584.1|5581.3|2
1610135980000|2021-01-08 19:59:40|5586.1|5583.3|5587.9|5585.1|5587.9|5585.1|5586.1|5583.3|36
1610135990000|2021-01-08 19:59:50|5587.1|5584.3|5587.1|5584.3|5587.1|5584.3|5587.1|5584.3|2
1610136000000|2021-01-08 20:00:00|5586.9|5584.1|5586.6|5583.8|5587.4|5584.6|5586.6|5583.8|27
1610136010000|2021-01-08 20:00:10|5586.1|5583.3|5584.6|5581.8|5586.1|5583.3|5584.1|5581.3|62
1610136020000|2021-01-08 20:00:20|5584.3|5581.5|5584.6|5581.8|5584.6|5581.8|5584.3|5581.5|0
1610136030000|2021-01-08 20:00:30|5585.1|5582.3|5585.6|5582.8|5585.6|5582.8|5585.1|5582.3|0
1610136040000|2021-01-08 20:00:40|5586.1|5583.3|5586.1|5583.3|5586.1|5583.3|5585.3|5582.5|2
1610136050000|2021-01-08 20:00:50|5586.6|5583.8|5587.1|5584.3|5587.1|5584.3|5586.6|5583.8|3
1610136060000|2021-01-08 20:01:00|5587.8|5585|5587.6|5584.8|5588.1|5585.3|5587.6|5584.8|15
1610136070000|2021-01-08 20:01:10|5588.1|5585.3|5587.6|5584.8|5588.1|5585.3|5587.6|5584.8|49
1610136080000|2021-01-08 20:01:20|5588.1|5585.3|5588.1|5585.3|5588.1|5585.3|5588.1|5585.3|0
1610136090000|2021-01-08 20:01:30|5588.8|5586|5587.5|5584.7|5589.1|5586.3|5587.5|5584.7|9
1610136100000|2021-01-08 20:01:40|5587.1|5584.3|5586.6|5583.8|5587.6|5584.8|5586.6|5583.8|4
1610136110000|2021-01-08 20:01:50|5586.9|5584.1|5586.1|5583.3|5586.9|5584.1|5586.1|5583.3|3
1610136120000|2021-01-08 20:02:00|5586.4|5583.6|5586.1|5583.3|5586.9|5584.1|5586.1|5583.3|17
1610136130000|2021-01-08 20:02:10|5586.8|5584|5589.1|5586.3|5589.1|5586.3|5586.8|5584|140
1610136140000|2021-01-08 20:02:20|||||||||20
1610136160000|2021-01-08 20:02:40|5588.9|5586.1|5588.6|5585.8|5588.9|5586.1|5588.1|5585.3|22
1610136170000|2021-01-08 20:02:50|5588.3|5585.5|5589.1|5586.3|5589.1|5586.3|5588.3|5585.5|2
1610136180000|2021-01-08 20:03:00|5588.6|5585.8|5588.9|5586.1|5588.9|5586.1|5588.3|5585.5|1
1610136190000|2021-01-08 20:03:10|5588.3|5585.5|5589.1|5586.3|5589.1|5586.3|5588.3|5585.5|6
1610136210000|2021-01-08 20:03:30|5588.5|5585.7|5591.1|5588.3|5591.1|5588.3|5588.4|5585.6|136
1610136220000|2021-01-08 20:03:40|5590.5|5587.7|5590.1|5587.3|5590.5|5587.7|5590.1|5587.3|18
1610136230000|2021-01-08 20:03:50|5589.9|5587.1|5590.1|5587.3|5590.1|5587.3|5589.1|5586.3|11
1610136240000|2021-01-08 20:04:00|5590.4|5587.6|5591.1|5588.3|5591.1|5588.3|5590.1|5587.3|5
1610136250000|2021-01-08 20:04:10|||||||||4
1610136260000|2021-01-08 20:04:20|5590.1|5587.3|5590.1|5587.3|5590.9|5588.1|5590.1|5587.3|7
1610136270000|2021-01-08 20:04:30|5590.8|5588|5590.9|5588.1|5591.1|5588.3|5590.1|5587.3|4
1610136280000|2021-01-08 20:04:40|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|5
1610136300000|2021-01-08 20:05:00|5590.9|5588.1|5590.9|5588.1|5590.9|5588.1|5590.3|5587.5|10
1610136310000|2021-01-08 20:05:10|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|0
1610136320000|2021-01-08 20:05:20|5592.1|5589.3|5592.1|5589.3|5592.8|5590|5592.1|5589.3|69
1610136330000|2021-01-08 20:05:30|5592.6|5589.8|5593.1|5590.3|5593.1|5590.3|5592.6|5589.8|3
1610136340000|2021-01-08 20:05:40|5593.3|5590.5|5593.3|5590.5|5593.3|5590.5|5593.3|5590.5|0
1610136350000|2021-01-08 20:05:50|||||||||17
1610136360000|2021-01-08 20:06:00|5593.1|5590.3|5593.1|5590.3|5594.1|5591.3|5593.1|5590.3|23
1610136370000|2021-01-08 20:06:10|5592.6|5589.8|5592.9|5590.1|5592.9|5590.1|5592.6|5589.8|1
1610136380000|2021-01-08 20:06:20|||||||||38
1610136390000|2021-01-08 20:06:30|5593.1|5590.3|5593.1|5590.3|5593.1|5590.3|5593.1|5590.3|0
1610136400000|2021-01-08 20:06:40|5592.3|5589.5|5591.9|5589.1|5592.3|5589.5|5591.9|5589.1|24
1610136410000|2021-01-08 20:06:50|5593.4|5590.6|5593.9|5591.1|5593.9|5591.1|5593.1|5590.3|17
1610136420000|2021-01-08 20:07:00|5594.1|5591.3|5594.4|5591.6|5594.4|5591.6|5594.1|5591.3|14
1610136430000|2021-01-08 20:07:10|5594.1|5591.3|5594.4|5591.6|5594.8|5592|5594.1|5591.3|19
1610136440000|2021-01-08 20:07:20|5594.8|5592|5596.1|5593.3|5596.1|5593.3|5594.8|5592|8
1610136450000|2021-01-08 20:07:30|5596.9|5594.1|5596.9|5594.1|5596.9|5594.1|5596.6|5593.8|25
1610136460000|2021-01-08 20:07:40|5597.1|5594.3|5598.1|5595.3|5598.8|5596|5596.9|5594.1|69
1610136470000|2021-01-08 20:07:50|5597.9|5595.1|5597.9|5595.1|5597.9|5595.1|5597.9|5595.1|2
1610136480000|2021-01-08 20:08:00|5598.1|5595.3|5598.1|5595.3|5598.8|5596|5598.1|5595.3|17
1610136490000|2021-01-08 20:08:10|||||||||71
1610136500000|2021-01-08 20:08:20|5598.4|5595.6|5598.1|5595.3|5598.9|5596.1|5598.1|5595.3|66
1610136510000|2021-01-08 20:08:30|5598.6|5595.8|5598.6|5595.8|5598.6|5595.8|5598.6|5595.8|36
1610136520000|2021-01-08 20:08:40|5598.1|5595.3|5598.9|5596.1|5599.1|5596.3|5598.1|5595.3|51
1610136530000|2021-01-08 20:08:50|5598.6|5595.8|5600.1|5597.3|5600.1|5597.3|5598.1|5595.3|51
1610136540000|2021-01-08 20:09:00|5600.9|5598.1|5600.9|5598.1|5601.1|5598.3|5600.6|5597.8|35
1610136550000|2021-01-08 20:09:10|5601.1|5598.3|5599.8|5597|5601.1|5598.3|5599.8|5597|55
1610136560000|2021-01-08 20:09:20|5599.9|5597.1|5598.1|5595.3|5599.9|5597.1|5597.9|5595.1|78
1610136570000|2021-01-08 20:09:30|5598.8|5596|5598.3|5595.5|5599.1|5596.3|5598.1|5595.3|28
1610136580000|2021-01-08 20:09:40|5598.1|5595.3|5598.3|5595.5|5598.3|5595.5|5598.1|5595.3|5
1610136590000|2021-01-08 20:09:50|5597.3|5594.5|5597.1|5594.3|5597.4|5594.6|5596.6|5593.8|15
1610136600000|2021-01-08 20:10:00|5597.4|5594.6|5598.9|5596.1|5598.9|5596.1|5597.1|5594.3|27
1610136610000|2021-01-08 20:10:10|5599.1|5596.3|5599.1|5596.3|5599.1|5596.3|5599.1|5596.3|1
1610136620000|2021-01-08 20:10:20|5598.8|5596|5596.9|5594.1|5598.8|5596|5596.1|5593.3|15
1610136630000|2021-01-08 20:10:30|5597.1|5594.3|5595.3|5592.5|5597.1|5594.3|5595.3|5592.5|5
1610136640000|2021-01-08 20:10:40|5595.1|5592.3|5595.8|5593|5595.8|5593|5594.1|5591.3|18
1610136650000|2021-01-08 20:10:50|5596.1|5593.3|5596.9|5594.1|5596.9|5594.1|5596.1|5593.3|2
1610136660000|2021-01-08 20:11:00|5597.1|5594.3|5597.6|5594.8|5597.6|5594.8|5597.1|5594.3|1
1610136670000|2021-01-08 20:11:10|5597.1|5594.3|5597.9|5595.1|5598.1|5595.3|5597.1|5594.3|11
1610136680000|2021-01-08 20:11:20|5598.4|5595.6|5598.9|5596.1|5599.1|5596.3|5598.4|5595.6|4
1610136690000|2021-01-08 20:11:30|5598.6|5595.8|5599.1|5596.3|5599.6|5596.8|5598.6|5595.8|29
1610136700000|2021-01-08 20:11:40|5598.9|5596.1|5598.9|5596.1|5598.9|5596.1|5598.4|5595.6|3
1610136710000|2021-01-08 20:11:50|5598.6|5595.8|5598.9|5596.1|5598.9|5596.1|5598.6|5595.8|1
1610136720000|2021-01-08 20:12:00|5599.3|5596.5|5599.3|5596.5|5599.3|5596.5|5599.3|5596.5|10
1610136730000|2021-01-08 20:12:10|5598.9|5596.1|5598.1|5595.3|5598.9|5596.1|5598.1|5595.3|31
1610136740000|2021-01-08 20:12:20|5598.4|5595.6|5597.1|5594.3|5598.6|5595.8|5597.1|5594.3|1
1610136750000|2021-01-08 20:12:30|5597.4|5594.6|5597.9|5595.1|5597.9|5595.1|5597.4|5594.6|0
1610136760000|2021-01-08 20:12:40|5598.3|5595.5|5598.1|5595.3|5598.9|5596.1|5598.1|5595.3|11
1610136770000|2021-01-08 20:12:50|5597.5|5594.7|5597.6|5594.8|5598.1|5595.3|5597.1|5594.3|13
1610136780000|2021-01-08 20:13:00|5597.1|5594.3|5597.6|5594.8|5597.9|5595.1|5597.1|5594.3|6
1610136790000|2021-01-08 20:13:10|5597.3|5594.5|5596.8|5594|5597.6|5594.8|5596.4|5593.6|11
1610136800000|2021-01-08 20:13:20|5597.4|5594.6|5596.9|5594.1|5597.4|5594.6|5596.9|5594.1|0
1610136810000|2021-01-08 20:13:30|5596.3|5593.5|5596.1|5593.3|5596.4|5593.6|5595.7|5592.9|4
1610136820000|2021-01-08 20:13:40|5595.9|5593.1|5595.9|5593.1|5595.9|5593.1|5595.9|5593.1|0
1610136830000|2021-01-08 20:13:50|5595.8|5593|5595.1|5592.3|5595.8|5593|5595.1|5592.3|1
1610136850000|2021-01-08 20:14:10|5595.3|5592.5|5597.1|5594.3|5597.1|5594.3|5595.3|5592.5|30
1610136860000|2021-01-08 20:14:20|5597.4|5594.6|5597.6|5594.8|5597.6|5594.8|5597.4|5594.6|0
1610136870000|2021-01-08 20:14:30|5597.3|5594.5|5597.1|5594.3|5597.6|5594.8|5596.3|5593.5|6
1610136880000|2021-01-08 20:14:40|5596.5|5593.7|5597.1|5594.3|5597.1|5594.3|5596.4|5593.6|1
1610136900000|2021-01-08 20:15:00|5597.8|5595|5598.1|5595.3|5598.9|5596.1|5597.8|5595|26
1610136910000|2021-01-08 20:15:10|5597.9|5595.1|5598.3|5595.5|5598.4|5595.6|5597.9|5595.1|27
1610136920000|2021-01-08 20:15:20|5597.9|5595.1|5598.6|5595.8|5598.6|5595.8|5597.8|5595|6
1610136930000|2021-01-08 20:15:30|5598.4|5595.6|5598.1|5595.3|5598.4|5595.6|5598.1|5595.3|2
1610136940000|2021-01-08 20:15:40|5598.4|5595.6|5598.8|5596|5598.8|5596|5598.4|5595.6|0
1610136950000|2021-01-08 20:15:50|5598.9|5596.1|5598.1|5595.3|5598.9|5596.1|5598.1|5595.3|8
1610136970000|2021-01-08 20:16:10|5597.9|5595.1|5596.4|5593.6|5597.9|5595.1|5596.1|5593.3|6
1610136980000|2021-01-08 20:16:20|5596.9|5594.1|5596.8|5594|5596.9|5594.1|5596.4|5593.6|3
1610136990000|2021-01-08 20:16:30|5596.9|5594.1|5596.9|5594.1|5596.9|5594.1|5596.4|5593.6|8
1610137000000|2021-01-08 20:16:40|5597.1|5594.3|5589.9|5587.1|5597.1|5594.3|5589.9|5587.1|102
1610137010000|2021-01-08 20:16:50|5590.1|5587.3|5589.9|5587.1|5590.9|5588.1|5589.1|5586.3|26
1610137020000|2021-01-08 20:17:00|5590.1|5587.3|5592.1|5589.3|5592.6|5589.8|5590.1|5587.3|4
1610137030000|2021-01-08 20:17:10|5592.4|5589.6|5592.9|5590.1|5592.9|5590.1|5592.4|5589.6|5
1610137040000|2021-01-08 20:17:20|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|2
1610137050000|2021-01-08 20:17:30|5592.8|5590|5594.1|5591.3|5594.4|5591.6|5592.8|5590|8
1610137060000|2021-01-08 20:17:40|5594.4|5591.6|5596.1|5593.3|5596.4|5593.6|5594.4|5591.6|33
1610137070000|2021-01-08 20:17:50|5595.8|5593|5594.1|5591.3|5596.6|5593.8|5594.1|5591.3|11
1610137080000|2021-01-08 20:18:00|5594.4|5591.6|5595.3|5592.5|5595.9|5593.1|5594.4|5591.6|3
1610137090000|2021-01-08 20:18:10|5595.6|5592.8|5595.9|5593.1|5596.6|5593.8|5595.6|5592.8|3
1610137100000|2021-01-08 20:18:20|5596.3|5593.5|5596.6|5593.8|5596.6|5593.8|5596.1|5593.3|61
1610137110000|2021-01-08 20:18:30|5597.1|5594.3|5596.6|5593.8|5597.1|5594.3|5596.3|5593.5|1
1610137120000|2021-01-08 20:18:40|5596.9|5594.1|5597.1|5594.3|5597.1|5594.3|5596.1|5593.3|3
1610137130000|2021-01-08 20:18:50|5597.4|5594.6|5597.1|5594.3|5597.4|5594.6|5597.1|5594.3|0
1610137140000|2021-01-08 20:19:00|5597.4|5594.6|5597.4|5594.6|5597.8|5595|5597.1|5594.3|7
1610137150000|2021-01-08 20:19:10|5597.1|5594.3|5597.4|5594.6|5597.4|5594.6|5597.1|5594.3|0
1610137160000|2021-01-08 20:19:20|5597.1|5594.3|5597.6|5594.8|5597.6|5594.8|5597.1|5594.3|0
1610137170000|2021-01-08 20:19:30|5597.4|5594.6|5597.1|5594.3|5597.4|5594.6|5597.1|5594.3|6
1610137180000|2021-01-08 20:19:40|5597.8|5595|5598.1|5595.3|5598.1|5595.3|5597.8|5595|10
1610137190000|2021-01-08 20:19:50|5598.3|5595.5|5598.9|5596.1|5598.9|5596.1|5598.1|5595.3|11
1610137200000|2021-01-08 20:20:00|5598.6|5595.8|5598.6|5595.8|5598.9|5596.1|5598.1|5595.3|4
1610137210000|2021-01-08 20:20:10|5598.3|5595.5|5598.6|5595.8|5598.6|5595.8|5598.1|5595.3|2
1610137220000|2021-01-08 20:20:20|5598.9|5596.1|5601.3|5598.5|5601.3|5598.5|5598.9|5596.1|39
1610137230000|2021-01-08 20:20:30|5601.1|5598.3|5600.4|5597.6|5601.1|5598.3|5600.1|5597.3|18
1610137240000|2021-01-08 20:20:40|5600.9|5598.1|5600.1|5597.3|5601.1|5598.3|5600.1|5597.3|13
1610137250000|2021-01-08 20:20:50|5599.1|5596.3|5599.1|5596.3|5600.1|5597.3|5599.1|5596.3|30
1610137260000|2021-01-08 20:21:00|5598.5|5595.7|5598.5|5595.7|5598.5|5595.7|5598.5|5595.7|9
1610137270000|2021-01-08 20:21:10|5598.1|5595.3|5599.1|5596.3|5599.1|5596.3|5598.1|5595.3|2
1610137280000|2021-01-08 20:21:20|||||||||2
1610137290000|2021-01-08 20:21:30|5598.5|5595.7|5598.1|5595.3|5599.1|5596.3|5598.1|5595.3|8
1610137300000|2021-01-08 20:21:40|5599.1|5596.3|5600.1|5597.3|5600.1|5597.3|5598.8|5596|12
1610137310000|2021-01-08 20:21:50|5599.1|5596.3|5599.1|5596.3|5599.1|5596.3|5599.1|5596.3|8
1610137320000|2021-01-08 20:22:00|5598.8|5596|5598.9|5596.1|5598.9|5596.1|5598.8|5596|0
1610137330000|2021-01-08 20:22:10|5599.3|5596.5|5599.5|5596.7|5599.5|5596.7|5599.3|5596.5|38
1610137340000|2021-01-08 20:22:20|5599.1|5596.3|5598.1|5595.3|5599.1|5596.3|5598.1|5595.3|22
1610137350000|2021-01-08 20:22:30|5597.8|5595|5597.5|5594.7|5597.8|5595|5597.5|5594.7|3
1610137360000|2021-01-08 20:22:40|5597.6|5594.8|5598.3|5595.5|5599.1|5596.3|5597.6|5594.8|12
1610137370000|2021-01-08 20:22:50|5598.1|5595.3|5598.1|5595.3|5598.1|5595.3|5597.8|5595|1
1610137380000|2021-01-08 20:23:00|5597.8|5595|5599.9|5597.1|5599.9|5597.1|5597.8|5595|3
1610137390000|2021-01-08 20:23:10|5599.3|5596.5|5598.5|5595.7|5599.3|5596.5|5598.5|5595.7|28
1610137400000|2021-01-08 20:23:20|5598.6|5595.8|5598.4|5595.6|5598.6|5595.8|5598.1|5595.3|39
1610137410000|2021-01-08 20:23:30|5598.6|5595.8|5598.1|5595.3|5598.6|5595.8|5597.9|5595.1|3
1610137420000|2021-01-08 20:23:40|5597.9|5595.1|5597.6|5594.8|5597.9|5595.1|5597.1|5594.3|3
1610137430000|2021-01-08 20:23:50|5597.9|5595.1|5597.9|5595.1|5597.9|5595.1|5597.9|5595.1|0
1610137440000|2021-01-08 20:24:00|5598.1|5595.3|5599.1|5596.3|5599.1|5596.3|5598.1|5595.3|3
1610137450000|2021-01-08 20:24:10|5599.6|5596.8|5599.9|5597.1|5599.9|5597.1|5599.6|5596.8|3
1610137460000|2021-01-08 20:24:20|5600.5|5597.7|5601.9|5599.1|5601.9|5599.1|5600.5|5597.7|47
1610137470000|2021-01-08 20:24:30|5601.6|5598.8|5601.1|5598.3|5601.6|5598.8|5601.1|5598.3|2
1610137480000|2021-01-08 20:24:40|5601.4|5598.6|5601.1|5598.3|5601.6|5598.8|5601.1|5598.3|0
1610137490000|2021-01-08 20:24:50|5600.9|5598.1|5600.3|5597.5|5600.9|5598.1|5600.3|5597.5|3
1610137500000|2021-01-08 20:25:00|5600.1|5597.3|5600.6|5597.8|5600.6|5597.8|5600.1|5597.3|1
1610137510000|2021-01-08 20:25:10|5600.3|5597.5|5600.6|5597.8|5600.6|5597.8|5600.1|5597.3|0
1610137520000|2021-01-08 20:25:20|5600.1|5597.3|5598.1|5595.3|5600.1|5597.3|5598.1|5595.3|34
1610137530000|2021-01-08 20:25:30|5598.4|5595.6|5598.3|5595.5|5598.6|5595.8|5598.3|5595.5|20
1610137540000|2021-01-08 20:25:40|5598.1|5595.3|5598.3|5595.5|5598.3|5595.5|5598.1|5595.3|62
1610137550000|2021-01-08 20:25:50|5598.9|5596.1|5598.3|5595.5|5599.1|5596.3|5598.3|5595.5|3
1610137560000|2021-01-08 20:26:00|5598.1|5595.3|5599.1|5596.3|5599.1|5596.3|5598.1|5595.3|6
1610137570000|2021-01-08 20:26:10|5599.4|5596.6|5600.1|5597.3|5600.1|5597.3|5599.4|5596.6|4
1610137580000|2021-01-08 20:26:20|5599.6|5596.8|5599.1|5596.3|5599.6|5596.8|5598.9|5596.1|11
1610137590000|2021-01-08 20:26:30|5598.9|5596.1|5597.9|5595.1|5598.9|5596.1|5597.6|5594.8|5
1610137600000|2021-01-08 20:26:40|5599.1|5596.3|5598.1|5595.3|5599.4|5596.6|5598.1|5595.3|13
1610137610000|2021-01-08 20:26:50|5597.8|5595|5597.6|5594.8|5598.4|5595.6|5597.6|5594.8|4
1610137620000|2021-01-08 20:27:00|5597.3|5594.5|5598.1|5595.3|5598.4|5595.6|5597.3|5594.5|0
1610137630000|2021-01-08 20:27:10|5597.9|5595.1|5598.1|5595.3|5598.1|5595.3|5597.9|5595.1|6
1610137640000|2021-01-08 20:27:20|5597.8|5595|5597.1|5594.3|5597.8|5595|5597.1|5594.3|3
1610137650000|2021-01-08 20:27:30|5597.3|5594.5|5597.9|5595.1|5597.9|5595.1|5597.3|5594.5|1
1610137660000|2021-01-08 20:27:40|5598.6|5595.8|5598.1|5595.3|5599.1|5596.3|5598.1|5595.3|1
1610137670000|2021-01-08 20:27:50|5598.6|5595.8|5598.6|5595.8|5599.1|5596.3|5598.6|5595.8|0
1610137680000|2021-01-08 20:28:00|5599.1|5596.3|5598.3|5595.5|5599.1|5596.3|5598.3|5595.5|0
1610137690000|2021-01-08 20:28:10|5598.1|5595.3|5597.1|5594.3|5598.1|5595.3|5597.1|5594.3|12
1610137700000|2021-01-08 20:28:20|5597.6|5594.8|5597.9|5595.1|5597.9|5595.1|5597.6|5594.8|1
1610137710000|2021-01-08 20:28:30|5598.1|5595.3|5597.9|5595.1|5599.1|5596.3|5597.6|5594.8|29
1610137720000|2021-01-08 20:28:40|5598.1|5595.3|5598.1|5595.3|5598.1|5595.3|5598.1|5595.3|0
1610137730000|2021-01-08 20:28:50|5597.8|5595|5597.6|5594.8|5597.9|5595.1|5597.1|5594.3|50
1610137740000|2021-01-08 20:29:00|5597.3|5594.5|5597.1|5594.3|5597.3|5594.5|5596.3|5593.5|23
1610137750000|2021-01-08 20:29:10|5596.8|5594|5597.1|5594.3|5597.1|5594.3|5596.3|5593.5|17
1610137760000|2021-01-08 20:29:20|||||||||1
1610137770000|2021-01-08 20:29:30|||||||||51
1610137780000|2021-01-08 20:29:40|||||||||25
1610137790000|2021-01-08 20:29:50|5596.1|5593.3|5596.1|5593.3|5596.1|5593.3|5596.1|5593.3|7
1610137800000|2021-01-08 20:30:00|5595.8|5593|5596.3|5593.5|5596.3|5593.5|5595.8|5593|13
1610137810000|2021-01-08 20:30:10|5596.1|5593.3|5596.1|5593.3|5596.1|5593.3|5596.1|5593.3|2
1610137820000|2021-01-08 20:30:20|||||||||2
1610137830000|2021-01-08 20:30:30|5596.3|5593.5|5595.9|5593.1|5596.3|5593.5|5595.6|5592.8|1
1610137840000|2021-01-08 20:30:40|5596.1|5593.3|5594.1|5591.3|5596.1|5593.3|5594.1|5591.3|15
1610137850000|2021-01-08 20:30:50|5593.8|5591|5593.8|5591|5593.8|5591|5593.8|5591|2
1610137860000|2021-01-08 20:31:00|5593.5|5590.7|5592.3|5589.5|5593.5|5590.7|5592.3|5589.5|7
1610137870000|2021-01-08 20:31:10|5592.1|5589.3|5593.1|5590.3|5593.1|5590.3|5592.1|5589.3|8
1610137880000|2021-01-08 20:31:20|5592.8|5590|5592.3|5589.5|5592.8|5590|5592.3|5589.5|10
1610137890000|2021-01-08 20:31:30|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|3
1610137900000|2021-01-08 20:31:40|5592.3|5589.5|5592.3|5589.5|5592.3|5589.5|5592.3|5589.5|2
1610137910000|2021-01-08 20:31:50|5592.9|5590.1|5592.8|5590|5593.1|5590.3|5592.8|5590|6
1610137920000|2021-01-08 20:32:00|5592.6|5589.8|5592.6|5589.8|5592.9|5590.1|5592.6|5589.8|0
1610137930000|2021-01-08 20:32:10|5592.3|5589.5|5592.4|5589.6|5592.6|5589.8|5592.1|5589.3|17
1610137940000|2021-01-08 20:32:20|5592.9|5590.1|5593.4|5590.6|5593.4|5590.6|5592.9|5590.1|5
1610137950000|2021-01-08 20:32:30|5593.6|5590.8|5595.1|5592.3|5595.1|5592.3|5593.6|5590.8|0
1610137960000|2021-01-08 20:32:40|5594.8|5592|5595.1|5592.3|5595.1|5592.3|5594.1|5591.3|1
1610137970000|2021-01-08 20:32:50|||||||||1
1610137980000|2021-01-08 20:33:00|||||||||1
1610137990000|2021-01-08 20:33:10|5594.8|5592|5594.1|5591.3|5594.8|5592|5594.1|5591.3|4
1610138000000|2021-01-08 20:33:20|5594.5|5591.7|5595.1|5592.3|5595.1|5592.3|5594.5|5591.7|6
1610138040000|2021-01-08 20:34:00|||||||||2
1610138050000|2021-01-08 20:34:10|5595.8|5593|5597.6|5594.8|5597.6|5594.8|5595.8|5593|30
1610138060000|2021-01-08 20:34:20|5597.9|5595.1|5597.4|5594.6|5597.9|5595.1|5597.4|5594.6|2
1610138070000|2021-01-08 20:34:30|5597.8|5595|5597.4|5594.6|5597.9|5595.1|5597.4|5594.6|3
1610138080000|2021-01-08 20:34:40|5597.8|5595|5598.1|5595.3|5598.1|5595.3|5597.8|5595|0
1610138090000|2021-01-08 20:34:50|5597.6|5594.8|5598.1|5595.3|5598.1|5595.3|5597.6|5594.8|11
1610138100000|2021-01-08 20:35:00|5597.5|5594.7|5597.3|5594.5|5597.5|5594.7|5597.3|5594.5|2
1610138110000|2021-01-08 20:35:10|5597.1|5594.3|5598.1|5595.3|5598.1|5595.3|5597.1|5594.3|9
1610138120000|2021-01-08 20:35:20|||||||||14
1610138130000|2021-01-08 20:35:30|5598.3|5595.5|5596.1|5593.3|5598.9|5596.1|5596.1|5593.3|6
1610138140000|2021-01-08 20:35:40|5596.9|5594.1|5596.9|5594.1|5596.9|5594.1|5596.6|5593.8|1
1610138150000|2021-01-08 20:35:50|5596.3|5593.5|5596.4|5593.6|5596.4|5593.6|5596.3|5593.5|2
1610138160000|2021-01-08 20:36:00|5596.6|5593.8|5596.9|5594.1|5596.9|5594.1|5596.1|5593.3|1
1610138170000|2021-01-08 20:36:10|5597.1|5594.3|5597.9|5595.1|5597.9|5595.1|5597.1|5594.3|2
1610138180000|2021-01-08 20:36:20|5597.1|5594.3|5596.4|5593.6|5597.1|5594.3|5596.4|5593.6|1
1610138190000|2021-01-08 20:36:30|5596.1|5593.3|5596.6|5593.8|5596.9|5594.1|5596.1|5593.3|3
1610138200000|2021-01-08 20:36:40|5596.1|5593.3|5596.6|5593.8|5596.9|5594.1|5596.1|5593.3|1
1610138210000|2021-01-08 20:36:50|5596.1|5593.3|5596.1|5593.3|5596.1|5593.3|5596.1|5593.3|0
1610138220000|2021-01-08 20:37:00|5596.4|5593.6|5596.9|5594.1|5596.9|5594.1|5596.1|5593.3|43
1610138230000|2021-01-08 20:37:10|5597.1|5594.3|5597.4|5594.6|5597.4|5594.6|5597.1|5594.3|1
1610138240000|2021-01-08 20:37:20|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|23
1610138250000|2021-01-08 20:37:30|5597.4|5594.6|5597.1|5594.3|5597.4|5594.6|5597.1|5594.3|0
1610138260000|2021-01-08 20:37:40|5597.4|5594.6|5597.4|5594.6|5597.9|5595.1|5597.4|5594.6|39
1610138270000|2021-01-08 20:37:50|5597.8|5595|5597.4|5594.6|5597.8|5595|5597.4|5594.6|0
1610138280000|2021-01-08 20:38:00|5597.1|5594.3|5597.1|5594.3|5597.4|5594.6|5597.1|5594.3|2
1610138290000|2021-01-08 20:38:10|5597.4|5594.6|5597.1|5594.3|5597.4|5594.6|5597.1|5594.3|1
1610138300000|2021-01-08 20:38:20|5597.4|5594.6|5597.1|5594.3|5597.4|5594.6|5597.1|5594.3|7
1610138310000|2021-01-08 20:38:30|5597.4|5594.6|5597.4|5594.6|5597.4|5594.6|5597.1|5594.3|1
1610138320000|2021-01-08 20:38:40|5597.1|5594.3|5597.4|5594.6|5597.4|5594.6|5597.1|5594.3|2
1610138330000|2021-01-08 20:38:50|5597.9|5595.1|5597.9|5595.1|5597.9|5595.1|5597.9|5595.1|1
1610138340000|2021-01-08 20:39:00|5597.8|5595|5597.9|5595.1|5597.9|5595.1|5597.4|5594.6|2
1610138350000|2021-01-08 20:39:10|5598.1|5595.3|5598.1|5595.3|5598.4|5595.6|5598.1|5595.3|1
1610138360000|2021-01-08 20:39:20|5598.4|5595.6|5598.1|5595.3|5598.4|5595.6|5598.1|5595.3|0
1610138370000|2021-01-08 20:39:30|5598.4|5595.6|5598.4|5595.6|5598.8|5596|5598.1|5595.3|24
1610138380000|2021-01-08 20:39:40|5598.1|5595.3|5598.9|5596.1|5600.4|5597.6|5598.1|5595.3|109
1610138390000|2021-01-08 20:39:50|5599.1|5596.3|5600.4|5597.6|5600.4|5597.6|5599.1|5596.3|47
1610138400000|2021-01-08 20:40:00|5600.8|5598|5601.9|5599.1|5602.3|5599.5|5600.8|5598|36
1610138410000|2021-01-08 20:40:10|5602.4|5599.6|5602.4|5599.6|5602.8|5600|5602.4|5599.6|3
1610138420000|2021-01-08 20:40:20|5602.8|5600|5601.1|5598.3|5602.8|5600|5601.1|5598.3|6
1610138430000|2021-01-08 20:40:30|5600.6|5597.8|5601.4|5598.6|5601.8|5599|5600.6|5597.8|9
1610138440000|2021-01-08 20:40:40|5601.8|5599|5601.9|5599.1|5601.9|5599.1|5601.8|5599|0
1610138450000|2021-01-08 20:40:50|5601.8|5599|5601.4|5598.6|5601.8|5599|5601.4|5598.6|2
1610138460000|2021-01-08 20:41:00|5601.1|5598.3|5601.1|5598.3|5601.4|5598.6|5601.1|5598.3|9
1610138470000|2021-01-08 20:41:10|5601.4|5598.6|5600.6|5597.8|5601.4|5598.6|5600.6|5597.8|4
1610138480000|2021-01-08 20:41:20|5600.3|5597.5|5601.1|5598.3|5601.1|5598.3|5600.1|5597.3|9
1610138490000|2021-01-08 20:41:30|5601.4|5598.6|5601.1|5598.3|5601.4|5598.6|5600.9|5598.1|6
1610138500000|2021-01-08 20:41:40|5601.4|5598.6|5601.6|5598.8|5601.9|5599.1|5601.1|5598.3|9
1610138510000|2021-01-08 20:41:50|5601.1|5598.3|5599.9|5597.1|5601.1|5598.3|5599.3|5596.5|0
1610138520000|2021-01-08 20:42:00|5599.4|5596.6|5600.9|5598.1|5600.9|5598.1|5599.4|5596.6|1
1610138530000|2021-01-08 20:42:10|5601.1|5598.3|5601.1|5598.3|5601.4|5598.6|5601.1|5598.3|5
1610138540000|2021-01-08 20:42:20|5601.4|5598.6|5601.4|5598.6|5601.9|5599.1|5601.1|5598.3|8
1610138550000|2021-01-08 20:42:30|5600.9|5598.1|5602.9|5600.1|5602.9|5600.1|5600.4|5597.6|17
1610138560000|2021-01-08 20:42:40|5603.4|5600.6|5603.1|5600.3|5603.7|5600.9|5603.1|5600.3|11
1610138570000|2021-01-08 20:42:50|||||||||1
1610138580000|2021-01-08 20:43:00|5602.6|5599.8|5602.9|5600.1|5602.9|5600.1|5602.6|5599.8|1
1610138610000|2021-01-08 20:43:30|5603.1|5600.3|5603.1|5600.3|5603.1|5600.3|5603.1|5600.3|5
1610138620000|2021-01-08 20:43:40|||||||||2
1610138630000|2021-01-08 20:43:50|||||||||1
1610138640000|2021-01-08 20:44:00|5603.7|5600.9|5605.4|5602.6|5605.7|5602.9|5603.4|5600.6|65
1610138650000|2021-01-08 20:44:10|5605.1|5602.3|5605.1|5602.3|5605.9|5603.1|5604.9|5602.1|4
1610138660000|2021-01-08 20:44:20|5604.9|5602.1|5605.4|5602.6|5605.4|5602.6|5604.9|5602.1|3
1610138670000|2021-01-08 20:44:30|5605.7|5602.9|5606.4|5603.6|5606.4|5603.6|5605.7|5602.9|5
1610138680000|2021-01-08 20:44:40|5606.7|5603.9|5606.1|5603.3|5607.1|5604.3|5606.1|5603.3|9
1610138690000|2021-01-08 20:44:50|5606.4|5603.6|5607.9|5605.1|5607.9|5605.1|5606.4|5603.6|37
1610138700000|2021-01-08 20:45:00|5607.3|5604.5|5607.4|5604.6|5607.9|5605.1|5607.1|5604.3|43
1610138710000|2021-01-08 20:45:10|5607.9|5605.1|5608.9|5606.1|5608.9|5606.1|5607.1|5604.3|26
1610138720000|2021-01-08 20:45:20|5609.1|5606.3|5607.1|5604.3|5609.1|5606.3|5605.8|5603|13
1610138730000|2021-01-08 20:45:30|5607.3|5604.5|5608.1|5605.3|5608.1|5605.3|5606.8|5604|9
1610138740000|2021-01-08 20:45:40|5607.8|5605|5608.1|5605.3|5608.1|5605.3|5607.6|5604.8|14
1610138750000|2021-01-08 20:45:50|5607.9|5605.1|5608.1|5605.3|5608.1|5605.3|5607.9|5605.1|6
1610138760000|2021-01-08 20:46:00|5608.6|5605.8|5610.9|5608.1|5611.7|5608.9|5608.6|5605.8|72
1610138770000|2021-01-08 20:46:10|5610.3|5607.5|5605.4|5602.6|5610.3|5607.5|5605.4|5602.6|220
1610138780000|2021-01-08 20:46:20|5605.1|5602.3|5605.9|5603.1|5605.9|5603.1|5605.1|5602.3|8
1610138790000|2021-01-08 20:46:30|5605.4|5602.6|5605.1|5602.3|5605.9|5603.1|5605.1|5602.3|1
1610138800000|2021-01-08 20:46:40|5605.6|5602.8|5605.6|5602.8|5605.6|5602.8|5605.6|5602.8|4
1610138810000|2021-01-08 20:46:50|5605.1|5602.3|5604.1|5601.3|5605.1|5602.3|5604.1|5601.3|33
1610138820000|2021-01-08 20:47:00|5604.6|5601.8|5606.1|5603.3|5606.4|5603.6|5604.3|5601.5|44
1610138830000|2021-01-08 20:47:10|5606.4|5603.6|5607.4|5604.6|5607.4|5604.6|5606.1|5603.3|0
1610138840000|2021-01-08 20:47:20|5607.1|5604.3|5607.1|5604.3|5607.9|5605.1|5607.1|5604.3|18
1610138850000|2021-01-08 20:47:30|5606.9|5604.1|5606.9|5604.1|5606.9|5604.1|5606.9|5604.1|1
1610138860000|2021-01-08 20:47:40|5607.1|5604.3|5606.7|5603.9|5607.1|5604.3|5606.1|5603.3|1
1610138870000|2021-01-08 20:47:50|5607.4|5604.6|5608.4|5605.6|5608.9|5606.1|5607.4|5604.6|60
1610138880000|2021-01-08 20:48:00|5608.1|5605.3|5607.9|5605.1|5608.1|5605.3|5607.9|5605.1|4
1610138890000|2021-01-08 20:48:10|5608.1|5605.3|5609.9|5607.1|5609.9|5607.1|5608.1|5605.3|56
1610138900000|2021-01-08 20:48:20|5609.7|5606.9|5609.9|5607.1|5609.9|5607.1|5609.1|5606.3|6
1610138910000|2021-01-08 20:48:30|5609.4|5606.6|5609.1|5606.3|5609.9|5607.1|5609.1|5606.3|0
1610138920000|2021-01-08 20:48:40|5608.7|5605.9|5609.1|5606.3|5609.4|5606.6|5608.4|5605.6|14
1610138930000|2021-01-08 20:48:50|5609.6|5606.8|5609.9|5607.1|5609.9|5607.1|5609.4|5606.6|8
1610138940000|2021-01-08 20:49:00|5609.7|5606.9|5609.7|5606.9|5609.7|5606.9|5609.4|5606.6|5
1610138950000|2021-01-08 20:49:10|5609.9|5607.1|5610.4|5607.6|5610.9|5608.1|5609.9|5607.1|4
1610138960000|2021-01-08 20:49:20|5610.2|5607.4|5610.4|5607.6|5610.4|5607.6|5610.1|5607.3|10
1610138970000|2021-01-08 20:49:30|5610.7|5607.9|5609.7|5606.9|5610.7|5607.9|5609.1|5606.3|5
1610138980000|2021-01-08 20:49:40|5609.9|5607.1|5610.7|5607.9|5610.7|5607.9|5609.9|5607.1|7
1610138990000|2021-01-08 20:49:50|5610.9|5608.1|5607.9|5605.1|5610.9|5608.1|5607.9|5605.1|17
1610139000000|2021-01-08 20:50:00|5608.6|5605.8|5607.7|5604.9|5608.7|5605.9|5607.1|5604.3|12
1610139010000|2021-01-08 20:50:10|5607.4|5604.6|5607.4|5604.6|5607.9|5605.1|5607.4|5604.6|0
1610139020000|2021-01-08 20:50:20|5607.7|5604.9|5606.7|5603.9|5607.9|5605.1|5606.1|5603.3|22
1610139030000|2021-01-08 20:50:30|5606.6|5603.8|5606.7|5603.9|5606.7|5603.9|5606.4|5603.6|2
1610139040000|2021-01-08 20:50:40|5606.4|5603.6|5605.7|5602.9|5606.4|5603.6|5605.4|5602.6|4
1610139050000|2021-01-08 20:50:50|5605.4|5602.6|5605.7|5602.9|5605.9|5603.1|5604.9|5602.1|5
1610139060000|2021-01-08 20:51:00|5605.9|5603.1|5605.9|5603.1|5605.9|5603.1|5605.1|5602.3|6
1610139070000|2021-01-08 20:51:10|5604.7|5601.9|5604.9|5602.1|5604.9|5602.1|5604.7|5601.9|2
1610139080000|2021-01-08 20:51:20|5604.7|5601.9|5604.7|5601.9|5604.7|5601.9|5604.7|5601.9|3
1610319600000|2021-01-10 23:00:00|5618.4|5615.6|5621|5617|5621.5|5617.1|5618.2|5610.7|16
1610319610000|2021-01-10 23:00:10|5622|5618|5625.2|5622.4|5629.8|5626.4|5622|5615.3|54
1610319620000|2021-01-10 23:00:20|5625.4|5622.6|5626.9|5624.1|5626.9|5624.1|5622.1|5619.2|52
1610319630000|2021-01-10 23:00:30|5626.7|5623.9|5624.2|5621.4|5626.7|5623.9|5622.1|5619.3|13
1610319640000|2021-01-10 23:00:40|5623.9|5621.1|5621.2|5617.2|5624.5|5621.1|5621.2|5614.5|2
1610319650000|2021-01-10 23:00:50|5620.1|5617.3|5617.8|5613.8|5620.5|5617.3|5617.8|5613.8|1
1610319660000|2021-01-10 23:01:00|5618.2|5614.2|5610.2|5606.2|5619.7|5614.2|5610.2|5604.7|15
1610319670000|2021-01-10 23:01:10|5609.4|5606.6|5611|5607|5612.2|5608.2|5609.4|5606|12
1610319680000|2021-01-10 23:01:20|5611.4|5608.2|5612.4|5609.6|5613.6|5610.8|5611.1|5608.2|21
1610319690000|2021-01-10 23:01:30|5611.9|5609.1|5611.9|5609.1|5611.9|5609.1|5611.9|5609.1|0
1610319700000|2021-01-10 23:01:40|5612.1|5609.3|5612.1|5609.3|5612.1|5609.3|5612.1|5609.3|0
1610319710000|2021-01-10 23:01:50|5616.6|5606.6|5616.6|5606.6|5616.6|5606.6|5616.6|5606.6|1
1610319720000|2021-01-10 23:02:00|5617|5607|5614.4|5611.6|5617|5612.8|5614.4|5607|1
1610319730000|2021-01-10 23:02:10|5614.9|5612.1|5619.9|5617.1|5625.8|5617.1|5614.9|5612.1|62
1610319740000|2021-01-10 23:02:20|5620.2|5617.4|5624.2|5620.2|5630.2|5621.1|5619.6|5615.5|67
1610319750000|2021-01-10 23:02:30|5624|5620|5619.9|5617.1|5624.2|5621.1|5619.9|5617.1|4
1610319760000|2021-01-10 23:02:40|5619.4|5616.6|5622.7|5612.7|5622.7|5617.1|5619.4|5612.7|5
1610319770000|2021-01-10 23:02:50|5617.4|5614.6|5617.2|5613.2|5617.5|5614.6|5616.4|5613.2|1
1610319780000|2021-01-10 23:03:00|5616.6|5612.6|5614.7|5610.7|5616.6|5612.6|5612.9|5609.7|56
1610319790000|2021-01-10 23:03:10|5614.5|5610.5|5614.4|5611.6|5614.9|5612.1|5614.4|5610.5|3
1610319800000|2021-01-10 23:03:20|5614.1|5611.3|5614.1|5611.3|5614.1|5611.3|5614.1|5611.3|39
1610319810000|2021-01-10 23:03:30|5614.9|5612.1|5617.1|5614.3|5617.1|5614.3|5614.9|5611.8|5
1610319820000|2021-01-10 23:03:40|5616.9|5614.1|5616.1|5613.3|5617.4|5614.6|5616.1|5613.3|3
1610319830000|2021-01-10 23:03:50|5617|5613|5616.7|5613.9|5617|5613.9|5616.7|5613|0
1610319840000|2021-01-10 23:04:00|5616.9|5614.1|5615.9|5613.1|5617.6|5614.8|5615.1|5612.3|5
1610319850000|2021-01-10 23:04:10|5616.2|5612.2|5615.9|5613.1|5616.2|5613.1|5615.9|5612.2|5
1610319860000|2021-01-10 23:04:20|5616|5612|5616|5612|5616|5612|5616|5612|0
1610319870000|2021-01-10 23:04:30|5615.1|5612.3|5614.9|5612.1|5615.1|5612.3|5614.6|5611.8|0
1610319880000|2021-01-10 23:04:40|5615.4|5612.6|5615.4|5612.6|5615.4|5612.6|5615.4|5612.6|0
1610319890000|2021-01-10 23:04:50|||||||||2
1610319900000|2021-01-10 23:05:00|5615.1|5612.3|5615.9|5613.1|5615.9|5613.1|5614.1|5611.3|4
1610319910000|2021-01-10 23:05:10|5615.6|5612.8|5615.6|5612.8|5615.6|5612.8|5615.6|5612.8|0
1610319920000|2021-01-10 23:05:20|5616.5|5613.7|5616.4|5613.6|5616.9|5614.1|5616.4|5613.6|2
1610319940000|2021-01-10 23:05:40|5615.4|5612.6|5615.4|5612.6|5615.4|5612.6|5615.4|5612.6|4
1610319950000|2021-01-10 23:05:50|5615.7|5612.9|5616.4|5613.6|5616.9|5614.1|5615.7|5612.9|0
1610319960000|2021-01-10 23:06:00|5616.1|5613.3|5615.4|5612.6|5616.1|5613.3|5615.4|5612.6|28
1610319970000|2021-01-10 23:06:10|5615.6|5612.8|5615.6|5612.8|5615.6|5612.8|5615.6|5612.8|11
1610319980000|2021-01-10 23:06:20|5615.2|5611.2|5606.4|5603.6|5618|5611.2|5605.4|5602.2|42
1610319990000|2021-01-10 23:06:30|5606.9|5604.1|5601.4|5598.6|5608.5|5604.5|5601.4|5598.5|16
1610320000000|2021-01-10 23:06:40|5603.5|5599.5|5602.1|5599.3|5603.5|5599.8|5601.1|5598.3|3
1610320010000|2021-01-10 23:06:50|5603|5599|5603.5|5599.5|5606.7|5599.5|5603|5596.7|2
1610320020000|2021-01-10 23:07:00|5603.2|5599.2|5606.7|5596.7|5606.7|5599.5|5603.2|5596.7|4
1610320030000|2021-01-10 23:07:10|5607|5597|5607|5597|5607|5597|5607|5597|0
1610320040000|2021-01-10 23:07:20|5605|5601|5607|5603|5608.7|5603.3|5605|5598.7|3
1610320050000|2021-01-10 23:07:30|5607.4|5604.6|5607.4|5604.6|5607.4|5604.6|5607.4|5604.6|1
1610320060000|2021-01-10 23:07:40|5607.5|5603.5|5606.2|5602.2|5610.5|5603.5|5606.2|5599|25
1610320070000|2021-01-10 23:07:50|5607.9|5605.1|5606|5602|5610.5|5605.1|5606|5600.5|23
1610320080000|2021-01-10 23:08:00|5605.1|5602.3|5605.9|5603.1|5605.9|5603.1|5605.1|5602.3|2
1610320090000|2021-01-10 23:08:10|5606.9|5604.1|5606.9|5604.1|5606.9|5604.1|5606.9|5604.1|4
1610320100000|2021-01-10 23:08:20|5607.6|5604.8|5609.1|5606.3|5609.4|5606.6|5607.6|5604|22
1610320110000|2021-01-10 23:08:30|5608.9|5606.1|5609.9|5607.1|5609.9|5607.1|5607.9|5605.1|26
1610320120000|2021-01-10 23:08:40|5610.9|5608.1|5610.9|5608.1|5610.9|5608.1|5610.9|5608.1|0
1610320130000|2021-01-10 23:08:50|5611.4|5608.6|5612.6|5609.8|5612.9|5610.1|5611.4|5608.6|1
1610320140000|2021-01-10 23:09:00|5612.9|5610.1|5612.9|5610.1|5613.2|5610.1|5612.1|5609|5
1610320150000|2021-01-10 23:09:10|5613.2|5609.2|5613.9|5611.1|5614.1|5611.3|5612.6|5609.2|2
1610320160000|2021-01-10 23:09:20|5612.8|5610|5611.1|5608.3|5612.8|5610|5611.1|5608.3|4
1610320170000|2021-01-10 23:09:30|5611.2|5607.2|5609.9|5607.1|5611.2|5607.8|5609.9|5607.1|2
1610320180000|2021-01-10 23:09:40|5610.8|5606.8|5610.8|5606.8|5610.8|5606.8|5610.8|5606.8|1
1610320200000|2021-01-10 23:10:00|5611|5607|5613.9|5611.1|5616.5|5611.1|5611|5604.3|1
1610320210000|2021-01-10 23:10:10|5614.2|5610.2|5614.2|5610.2|5614.2|5610.2|5614.2|5610.2|1
1610320220000|2021-01-10 23:10:20|5613.4|5610.6|5613.1|5610.3|5613.4|5610.6|5613.1|5610.3|0
1610320230000|2021-01-10 23:10:30|5612.5|5609.7|5611.9|5609.1|5612.5|5609.7|5611.9|5609.1|1
1610320240000|2021-01-10 23:10:40|5613.2|5609.2|5611.2|5607.2|5613.2|5609.3|5611.2|5607.2|1
1610320250000|2021-01-10 23:10:50|5614.2|5604.2|5615|5605|5615|5605|5614.2|5604.2|1
1610320260000|2021-01-10 23:11:00|5611.5|5607.5|5614.7|5604.7|5614.7|5607.5|5611.5|5604.7|1
1610320270000|2021-01-10 23:11:10|5610.6|5607.8|5610.9|5608.1|5610.9|5608.1|5610.4|5607.6|2
1610320280000|2021-01-10 23:11:20|5610.4|5607.6|5609.9|5607.1|5610.4|5607.6|5609.4|5606.6|1
1610320290000|2021-01-10 23:11:30|||||||||16
1610320300000|2021-01-10 23:11:40|||||||||1
1610320310000|2021-01-10 23:11:50|5610.2|5606.2|5610.2|5606.2|5610.2|5606.2|5610.2|5606.2|1
1610320320000|2021-01-10 23:12:00|5609.4|5606.6|5605.9|5603.1|5610.2|5606.6|5605.9|5603.1|2
1610320330000|2021-01-10 23:12:10|5606.1|5603.3|5606.1|5603.3|5606.1|5603.3|5606.1|5603.3|1
1610320340000|2021-01-10 23:12:20|5606.4|5603.6|5606.9|5604.1|5606.9|5604.1|5606.4|5603.6|0
1610320350000|2021-01-10 23:12:30|5608|5604|5608|5604|5608|5604|5608|5604|2
1610320360000|2021-01-10 23:12:40|5605.6|5602.8|5607.1|5604.3|5607.1|5604.3|5605.6|5602.8|15
1610320370000|2021-01-10 23:12:50|5605.9|5603.1|5607.1|5604.3|5607.1|5604.3|5605.9|5603.1|9
1610320380000|2021-01-10 23:13:00|5607.5|5603.5|5609.1|5606.3|5609.2|5606.4|5607.1|5603.5|1
1610320390000|2021-01-10 23:13:10|5608.9|5606.1|5608.9|5606.1|5608.9|5606.1|5608.9|5606.1|0
1610320400000|2021-01-10 23:13:20|5606.9|5604.1|5606.9|5604.1|5606.9|5604.1|5606.9|5604.1|2
1610320410000|2021-01-10 23:13:30|5606.4|5603.6|5606.9|5604.1|5608.1|5605.3|5606.4|5603.6|4
1610320420000|2021-01-10 23:13:40|5606.4|5603.6|5606.9|5604.1|5606.9|5604.1|5606.1|5603.3|0
1610320430000|2021-01-10 23:13:50|5606.4|5603.6|5606.1|5603.3|5606.4|5603.6|5606.1|5603.3|0
1610320440000|2021-01-10 23:14:00|5605.9|5603.1|5605.6|5602.8|5607.4|5604.6|5605.6|5602.5|13
1610320450000|2021-01-10 23:14:10|5605.2|5602.4|5604.6|5601.8|5605.6|5602.8|5604.6|5601.8|11
1610320460000|2021-01-10 23:14:20|5604.9|5602.1|5604.9|5602.1|5604.9|5602.1|5604.9|5602.1|16
1610320470000|2021-01-10 23:14:30|5604.4|5601.6|5604.4|5601.6|5604.4|5601.6|5604.4|5601.6|2
1610320490000|2021-01-10 23:14:50|5603.4|5600.6|5603.4|5600.6|5603.4|5600.6|5603.4|5600.6|1
1610320500000|2021-01-10 23:15:00|5602.9|5600.1|5603.4|5600.6|5603.4|5600.6|5602.9|5600.1|3
1610320510000|2021-01-10 23:15:10|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|0
1610320530000|2021-01-10 23:15:30|5603.9|5601.1|5603.6|5600.8|5603.9|5601.1|5603.6|5600.8|18
1610320540000|2021-01-10 23:15:40|5603.4|5600.6|5602.4|5599.6|5603.4|5600.6|5602.4|5599.6|2
1610320550000|2021-01-10 23:15:50|||||||||2
1610320570000|2021-01-10 23:16:10|5602.6|5599.8|5601.1|5598.3|5603.1|5600.3|5601.1|5598.3|14
1610320590000|2021-01-10 23:16:30|5600.5|5597.7|5600.5|5597.7|5600.5|5597.7|5600.5|5597.7|2
1610320600000|2021-01-10 23:16:40|5600.9|5598.1|5600.1|5597.3|5600.9|5598.1|5600.1|5597.3|8
1610320620000|2021-01-10 23:17:00|5599.3|5596.5|5599.8|5597|5599.8|5597|5599.3|5596.5|7
1610320630000|2021-01-10 23:17:10|5600.1|5597.3|5600.1|5597.3|5600.1|5597.3|5600.1|5597.3|0
1610320640000|2021-01-10 23:17:20|5599.4|5596.6|5598.6|5595.8|5599.4|5596.6|5598.6|5595.8|2
1610320650000|2021-01-10 23:17:30|5596.9|5594.1|5596.9|5594.1|5596.9|5594.1|5596.9|5594.1|18
1610320660000|2021-01-10 23:17:40|5595.9|5593.1|5595.6|5592.8|5595.9|5593.1|5595.6|5592.8|26
1610320670000|2021-01-10 23:17:50|5595.9|5593.1|5595.9|5593.1|5595.9|5593.1|5595.9|5593.1|97
1610320680000|2021-01-10 23:18:00|5596.1|5593.3|5595.4|5592.6|5596.1|5593.3|5595.4|5592.6|24
1610320690000|2021-01-10 23:18:10|5594.9|5592.1|5593.1|5590.3|5594.9|5592.1|5593.1|5589.9|37
1610320700000|2021-01-10 23:18:20|||||||||1
1610320710000|2021-01-10 23:18:30|5592.4|5589.6|5592.9|5590.1|5593.4|5590.6|5592.4|5589.6|2
1610320720000|2021-01-10 23:18:40|5593.8|5591|5595.6|5592.8|5598|5592.8|5593.8|5588|10
1610320730000|2021-01-10 23:18:50|5595.9|5593.1|5595.9|5593.1|5596.4|5593.6|5595.9|5593.1|0
1610320740000|2021-01-10 23:19:00|5596.1|5593.3|5597.9|5595.1|5597.9|5595.1|5595.9|5593|14
1610320750000|2021-01-10 23:19:10|5598.1|5595.3|5598.9|5596.1|5598.9|5596.1|5598.1|5595.3|1
1610320760000|2021-01-10 23:19:20|5600.1|5597.3|5601.4|5598.6|5601.4|5598.6|5600.1|5597.3|1
1610320770000|2021-01-10 23:19:30|5601.6|5598.8|5602.5|5598.5|5602.5|5598.8|5601.6|5598.5|1
1610320870000|2021-01-10 23:21:10|5602.7|5598.7|5601.1|5598.3|5602.7|5598.7|5601.1|5598.3|0
1610320880000|2021-01-10 23:21:20|5602|5598|5602|5598|5602|5598|5602|5598|0
1610320890000|2021-01-10 23:21:30|5602.4|5599.6|5602.4|5599.6|5602.4|5599.6|5602.4|5599.6|2
1610320900000|2021-01-10 23:21:40|5602.1|5599.3|5602.1|5599.3|5602.1|5599.3|5602.1|5599.3|0
1610320920000|2021-01-10 23:22:00|5601.9|5599.1|5601.6|5598.8|5601.9|5599.1|5600.6|5597.8|12
1610320930000|2021-01-10 23:22:10|5601.4|5598.6|5601.4|5598.6|5601.4|5598.6|5601.4|5598.6|3
1610320960000|2021-01-10 23:22:40|5599.9|5597.1|5599.9|5597.1|5599.9|5597.1|5599.9|5597.1|9
1610320990000|2021-01-10 23:23:10|5599.4|5596.6|5599.4|5596.6|5599.4|5596.6|5599.4|5596.6|2
1610321010000|2021-01-10 23:23:30|5600.2|5596.2|5600.2|5596.2|5600.2|5596.2|5600.2|5596.2|1
1610321020000|2021-01-10 23:23:40|5599.4|5596.6|5600.5|5596.5|5600.5|5596.8|5599.4|5596.5|1
1610321040000|2021-01-10 23:24:00|5599.6|5596.8|5599.3|5596.5|5599.6|5596.8|5599.3|5596.5|0
1610321050000|2021-01-10 23:24:10|5600.2|5596.2|5602.2|5598.2|5602.2|5598.2|5599.9|5596.2|2
1610321070000|2021-01-10 23:24:30|5602|5598|5602|5598|5602|5598|5602|5598|0
1610321110000|2021-01-10 23:25:10|5601.7|5598.9|5602.1|5599.3|5602.1|5599.3|5601.7|5598.9|0
1610321120000|2021-01-10 23:25:20|5601.9|5599.1|5602.1|5599.3|5602.1|5599.3|5601.9|5599.1|1
1610321140000|2021-01-10 23:25:40|5601.9|5599.1|5601.9|5599.1|5601.9|5599.1|5601.9|5599.1|3
1610321190000|2021-01-10 23:26:30|5602.4|5599.6|5602.7|5599.9|5602.7|5599.9|5602.4|5599.6|0
1610321200000|2021-01-10 23:26:40|5603.9|5601.1|5603.1|5600.3|5603.9|5601.1|5603.1|5600.3|1
1610321210000|2021-01-10 23:26:50|5602.6|5599.8|5602.7|5598.7|5602.7|5599.8|5602.6|5598.7|4
1610321220000|2021-01-10 23:27:00|5602.2|5598.2|5602.2|5598.2|5602.2|5598.2|5602.2|5598.2|0
1610321230000|2021-01-10 23:27:10|5602.1|5599.3|5602.9|5600.1|5602.9|5600.1|5602.1|5599.3|0
1610321260000|2021-01-10 23:27:40|5604|5600|5604|5600|5604|5600|5604|5600|0
1610321270000|2021-01-10 23:27:50|5603.1|5600.3|5604|5600|5604|5600.3|5603.1|5600|0
1610321320000|2021-01-10 23:28:40|5602.9|5600.1|5602.9|5600.1|5602.9|5600.1|5602.9|5600.1|0
1610321340000|2021-01-10 23:29:00|5603.8|5599.8|5603.8|5599.8|5603.8|5599.8|5603.8|5599.8|0
1610321350000|2021-01-10 23:29:10|5603.7|5600.9|5603.9|5601.1|5603.9|5601.1|5603.7|5600.9|0
1610321360000|2021-01-10 23:29:20|5604.2|5601.4|5604.9|5602.1|5604.9|5602.1|5604.1|5601.3|1
1610321370000|2021-01-10 23:29:30|||||||||2
1610321410000|2021-01-10 23:30:10|5602.4|5599.6|5603.9|5601.1|5603.9|5601.1|5602.4|5599.6|4
1610321450000|2021-01-10 23:30:50|5603.1|5600.3|5602.9|5600.1|5603.1|5600.3|5601.9|5599.1|2
1610321470000|2021-01-10 23:31:10|5603.2|5600.4|5602.9|5600.1|5603.4|5600.6|5602.9|5600.1|1
1610321490000|2021-01-10 23:31:30|5603.1|5600.3|5603.1|5600.3|5603.1|5600.3|5603.1|5600.3|0
1610321510000|2021-01-10 23:31:50|||||||||2
1610321520000|2021-01-10 23:32:00|5602.6|5599.8|5601.6|5598.8|5602.6|5599.8|5601.6|5598.8|1
1610321540000|2021-01-10 23:32:20|5603.1|5600.3|5603.1|5600.3|5603.1|5600.3|5603.1|5600.3|1
1610321550000|2021-01-10 23:32:30|5602.8|5600|5601.9|5599.1|5602.8|5600|5601.9|5599.1|3
1610321570000|2021-01-10 23:32:50|5602.2|5599.4|5602.1|5599.3|5602.4|5599.6|5602.1|5599.3|2
1610321580000|2021-01-10 23:33:00|5601.9|5599.1|5600.1|5597.3|5601.9|5599.1|5600.1|5597.3|3
1610321590000|2021-01-10 23:33:10|5599.9|5597.1|5599.9|5597.1|5599.9|5597.1|5599.9|5597.1|1
1610321620000|2021-01-10 23:33:40|5601.3|5598.5|5601.3|5598.5|5601.3|5598.5|5601.3|5598.5|3
1610321630000|2021-01-10 23:33:50|5602.2|5598.2|5602.2|5598.2|5602.2|5598.2|5602.2|5598.2|0
1610321680000|2021-01-10 23:34:40|5601.1|5598.3|5601.1|5598.3|5601.1|5598.3|5601.1|5598.3|0
1610321690000|2021-01-10 23:34:50|||||||||1
1610321700000|2021-01-10 23:35:00|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|0
1610321710000|2021-01-10 23:35:10|5602.9|5600.1|5602.9|5600.1|5602.9|5600.1|5602.9|5600.1|2
1610321720000|2021-01-10 23:35:20|||||||||1
1610321730000|2021-01-10 23:35:30|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|0
1610321750000|2021-01-10 23:35:50|5602.4|5599.6|5600.9|5598.1|5602.4|5599.6|5600.9|5598.1|3
1610321760000|2021-01-10 23:36:00|5600.6|5597.8|5600.9|5598.1|5600.9|5598.1|5600.6|5597.8|0
1610321790000|2021-01-10 23:36:30|5600.6|5597.8|5600.6|5597.8|5600.6|5597.8|5600.6|5597.8|0
1610321810000|2021-01-10 23:36:50|5600.9|5598.1|5600.9|5598.1|5600.9|5598.1|5600.9|5598.1|0
1610321870000|2021-01-10 23:37:50|5601.5|5598.7|5600.6|5597.8|5601.5|5598.7|5600.6|5597.8|5
1610321900000|2021-01-10 23:38:20|5601.9|5599.1|5601.9|5599.1|5601.9|5599.1|5601.9|5599.1|2
1610321920000|2021-01-10 23:38:40|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|0
1610321930000|2021-01-10 23:38:50|5601.8|5599|5602.3|5599.5|5602.3|5599.5|5601.6|5598.8|1
1610321940000|2021-01-10 23:39:00|5601.8|5599|5601.6|5598.8|5602.1|5599.3|5601.6|5598.8|1
1610321950000|2021-01-10 23:39:10|5601.4|5598.6|5601.1|5598.3|5601.4|5598.6|5601.1|5598.3|3
1610321960000|2021-01-10 23:39:20|5600.4|5597.6|5599.6|5596.8|5600.4|5597.6|5599.6|5596.8|2
1610321970000|2021-01-10 23:39:30|5598.9|5596.1|5598.9|5596.1|5598.9|5596.1|5598.9|5596.1|0
1610322000000|2021-01-10 23:40:00|5599.8|5595.8|5600|5596|5600|5596|5599.8|5595.8|0
1610322120000|2021-01-10 23:42:00|5599.1|5596.3|5597.3|5594.5|5599.1|5596.3|5597.3|5594.5|0
1610322130000|2021-01-10 23:42:10|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|0
1610322140000|2021-01-10 23:42:20|5597.6|5594.8|5597.1|5594.3|5597.6|5594.8|5597.1|5594.3|1
1610322150000|2021-01-10 23:42:30|5597.4|5593.4|5597.4|5593.4|5597.4|5593.4|5597.4|5593.4|0
1610322160000|2021-01-10 23:42:40|5597.2|5593.2|5597.2|5593.2|5597.2|5593.2|5597.2|5593.2|0
1610322170000|2021-01-10 23:42:50|5596.3|5593.5|5596.3|5593.5|5596.3|5593.5|5596.3|5593.5|0
1610322180000|2021-01-10 23:43:00|5596.1|5593.3|5596.4|5593.6|5596.4|5593.6|5595.6|5592.8|0
1610322190000|2021-01-10 23:43:10|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|0
1610322210000|2021-01-10 23:43:30|5597.9|5595.1|5597.9|5595.1|5597.9|5595.1|5597.9|5595.1|0
1610322220000|2021-01-10 23:43:40|5598.5|5595.7|5598.9|5596.1|5598.9|5596.1|5598.5|5595.7|0
1610322230000|2021-01-10 23:43:50|5598.6|5595.8|5597.9|5595.1|5598.6|5595.8|5597.9|5595.1|0
1610322240000|2021-01-10 23:44:00|5598.2|5595.4|5598.3|5595.5|5598.8|5595.9|5597.9|5594.8|2
1610322250000|2021-01-10 23:44:10|5598.1|5595.3|5597.9|5595.1|5598.1|5595.3|5597.6|5594.8|0
1610322260000|2021-01-10 23:44:20|5597.6|5594.8|5595.3|5592.5|5597.9|5595.1|5595.3|5592.5|2
1610322270000|2021-01-10 23:44:30|5595.1|5592.3|5593.9|5591.1|5595.1|5592.3|5593.9|5591.1|1
1610322280000|2021-01-10 23:44:40|5595.4|5591.4|5595.2|5591.2|5595.4|5591.4|5595.2|5591.2|1
1610322290000|2021-01-10 23:44:50|5593.9|5591.1|5593.3|5590.5|5593.9|5591.1|5593.3|5590.5|2
1610322300000|2021-01-10 23:45:00|5592.8|5590|5592.6|5589.8|5592.8|5590|5592.3|5589.5|1
1610322310000|2021-01-10 23:45:10|5593.1|5590.3|5592.8|5590|5593.3|5590.5|5592.6|5589.8|7
1610322320000|2021-01-10 23:45:20|5593.1|5590.3|5597.5|5587.5|5597.5|5590.4|5593.1|5587.5|0
1610322330000|2021-01-10 23:45:30|5597.7|5587.7|5592.8|5590|5597.7|5590.3|5592.8|5587.7|2
1610322340000|2021-01-10 23:45:40|5592.6|5589.8|5592.3|5589.5|5592.6|5589.8|5592.3|5589.5|0
1610322360000|2021-01-10 23:46:00|5592.6|5589.8|5592.6|5589.8|5592.6|5589.8|5592.3|5589.5|0
1610322370000|2021-01-10 23:46:10|5592.3|5589.5|5592.3|5589.5|5592.3|5589.5|5592.3|5589.5|28
1610322380000|2021-01-10 23:46:20|5590.8|5588|5586.8|5584|5590.8|5588|5586.8|5584|7
1610322390000|2021-01-10 23:46:30|5587.1|5584.3|5586.6|5583.8|5587.1|5584.3|5586.3|5583.5|3
1610322410000|2021-01-10 23:46:50|5585.8|5583|5586.6|5583.8|5586.6|5583.8|5585.8|5583|1
1610322420000|2021-01-10 23:47:00|5587.3|5584.5|5586.6|5583.8|5587.3|5584.5|5586.6|5583.8|6
1610322430000|2021-01-10 23:47:10|5586.3|5583.5|5586.6|5583.8|5586.9|5583.8|5585.8|5582.7|6
1610322440000|2021-01-10 23:47:20|5587.4|5583.4|5588.7|5584.7|5588.7|5585|5586.6|5583.4|2
1610322460000|2021-01-10 23:47:40|5588.9|5584.9|5588.9|5584.9|5588.9|5584.9|5588.9|5584.9|0
1610322490000|2021-01-10 23:48:10|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|0
1610322550000|2021-01-10 23:49:10|5586.6|5583.8|5586.6|5583.8|5586.6|5583.8|5586.6|5583.8|1
1610322560000|2021-01-10 23:49:20|5585.3|5582.5|5585.3|5582.5|5585.3|5582.5|5585.3|5582.5|0
1610322570000|2021-01-10 23:49:30|5585.7|5581.7|5584.6|5581.8|5585.7|5582|5584.6|5581.4|1
1610322580000|2021-01-10 23:49:40|||||||||1
1610322590000|2021-01-10 23:49:50|5585.1|5582.3|5586.9|5582.9|5586.9|5582.9|5585.1|5582.3|0
1610322600000|2021-01-10 23:50:00|5586|5583.2|5586|5583.2|5586|5583.2|5586|5583.2|0
1610322610000|2021-01-10 23:50:10|5585.3|5582.5|5585.3|5582.5|5585.3|5582.5|5585.3|5582.5|0
1610322620000|2021-01-10 23:50:20|5584.6|5581.8|5584.6|5581.8|5584.6|5581.8|5584.6|5581.8|0
1610322660000|2021-01-10 23:51:00|5583.3|5580.5|5584.6|5581.8|5584.6|5581.8|5583.3|5580.5|0
1610322690000|2021-01-10 23:51:30|5584.8|5582|5584.8|5582|5584.8|5582|5584.8|5582|0
1610322700000|2021-01-10 23:51:40|5584.6|5581.8|5583.6|5580.8|5584.6|5581.8|5583.6|5580.8|2
1610322710000|2021-01-10 23:51:50|5583.8|5581|5583.8|5581|5583.8|5581|5583.8|5581|3
1610322720000|2021-01-10 23:52:00|5584.6|5581.8|5584.6|5581.8|5585.3|5582.5|5584.6|5581.8|8
1610322730000|2021-01-10 23:52:10|5584.8|5582|5584.6|5581.8|5584.8|5582|5584.6|5581.8|1
1610322740000|2021-01-10 23:52:20|||||||||2
1610322760000|2021-01-10 23:52:40|5584.8|5582|5584.8|5582|5584.8|5582|5584.8|5582|0
1610322790000|2021-01-10 23:53:10|5585.7|5581.7|5584.8|5582|5585.7|5582|5584.8|5581.7|3
1610322820000|2021-01-10 23:53:40|5585.1|5582.3|5586.9|5582.9|5586.9|5583.8|5585.1|5582.3|1
1610322830000|2021-01-10 23:53:50|5585.3|5582.5|5585.3|5582.5|5585.3|5582.5|5585.1|5582.3|2
1610322840000|2021-01-10 23:54:00|5586.2|5583.4|5587.3|5584.5|5587.3|5584.5|5586.2|5583.4|2
1610322850000|2021-01-10 23:54:10|5587.1|5584.3|5587.3|5584.5|5587.3|5584.5|5587.1|5584.3|0
1610322860000|2021-01-10 23:54:20|5588.2|5584.2|5585.6|5582.8|5588.2|5584.2|5585.6|5582.8|1
1610322870000|2021-01-10 23:54:30|5586.3|5583.5|5586.3|5583.5|5586.3|5583.5|5586.3|5583.5|1
1610322890000|2021-01-10 23:54:50|5585.6|5582.8|5585.6|5582.8|5585.6|5582.8|5585.6|5582.8|0
1610322900000|2021-01-10 23:55:00|5586.4|5582.4|5586.4|5582.4|5586.4|5582.4|5586.4|5582.4|0
1610322910000|2021-01-10 23:55:10|5585.6|5582.8|5584.8|5582|5585.6|5582.8|5584.8|5582|8
1610322920000|2021-01-10 23:55:20|5584.1|5581.3|5584.3|5581.5|5584.3|5581.5|5584.1|5581.3|0
1610322940000|2021-01-10 23:55:40|5584.1|5581.3|5584.1|5581.3|5584.3|5581.5|5584.1|5581.3|0
1610322950000|2021-01-10 23:55:50|5584.3|5581.5|5584.3|5581.5|5584.3|5581.5|5584.3|5581.5|1
1610322980000|2021-01-10 23:56:20|5585.3|5582.5|5585.1|5582.3|5585.3|5582.5|5584.8|5582|0
1610322990000|2021-01-10 23:56:30|5585.3|5582.5|5585.3|5582.5|5585.3|5582.5|5585.3|5582.5|0
1610323040000|2021-01-10 23:57:20|5585.1|5582.3|5584.3|5581.5|5585.1|5582.3|5584.3|5581.5|1
1610323050000|2021-01-10 23:57:30|5584.1|5581.3|5584.1|5581.3|5584.1|5581.3|5584.1|5581.3|0
1610323060000|2021-01-10 23:57:40|5583.6|5580.8|5584.3|5581.5|5584.3|5581.5|5583.3|5580.5|2
1610323070000|2021-01-10 23:57:50|5584.1|5581.3|5584.3|5581.5|5584.3|5581.5|5583.6|5580.8|2
1610323080000|2021-01-10 23:58:00|5585.7|5581.7|5584.8|5582|5585.7|5582|5584.8|5581.7|1
1610323090000|2021-01-10 23:58:10|5585.7|5581.7|5585.7|5581.7|5585.7|5581.7|5585.7|5581.7|0
1610323100000|2021-01-10 23:58:20|5584.8|5582|5584.8|5582|5584.8|5582|5584.6|5581.8|0
1610323110000|2021-01-10 23:58:30|5584.6|5581.8|5585.7|5581.7|5585.7|5581.8|5584.6|5581.7|0
1610323120000|2021-01-10 23:58:40|5584.8|5582|5585.7|5581.7|5585.7|5582|5584.8|5581.7|0
1610323130000|2021-01-10 23:58:50|5584.8|5582|5584.8|5582|5584.8|5582|5584.8|5582|0
1610323140000|2021-01-10 23:59:00|5585.7|5581.7|5585.3|5582.5|5585.7|5582.5|5585.3|5581.7|0
1610323170000|2021-01-10 23:59:30|5586.3|5583.5|5586.6|5583.8|5587.7|5584|5586.3|5583.2|11
1610323180000|2021-01-10 23:59:40|5587.4|5583.4|5587.4|5583.4|5587.4|5584|5586.6|5583.4|0
1610323200000|2021-01-11 00:00:00|5587.7|5583.7|5589.2|5585.2|5589.4|5586|5587.7|5583.7|2
1610323210000|2021-01-11 00:00:10|5588.8|5586|5588.6|5585.8|5588.8|5586|5588.6|5585.8|0
1610323230000|2021-01-11 00:00:30|5588.8|5586|5589.1|5586.3|5589.1|5586.3|5588.8|5586|0
1610323240000|2021-01-11 00:00:40|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|1
1610323250000|2021-01-11 00:00:50|5589.1|5586.3|5589.3|5586.5|5589.3|5586.5|5589.1|5586.3|0
1610323260000|2021-01-11 00:01:00|||||||||35
1610323270000|2021-01-11 00:01:10|5589.8|5587|5589.3|5586.5|5590.3|5587.5|5589.3|5586.5|3
1610323280000|2021-01-11 00:01:20|5589.9|5587.1|5590.3|5587.5|5590.3|5587.5|5589.9|5587.1|0
1610323290000|2021-01-11 00:01:30|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|1
1610323300000|2021-01-11 00:01:40|5590.1|5587.3|5590.3|5587.5|5590.3|5587.5|5590.1|5587.3|0
1610323320000|2021-01-11 00:02:00|||||||||1
1610323350000|2021-01-11 00:02:30|5590.1|5587.3|5591.3|5588.5|5591.3|5588.5|5590.1|5587.3|4
1610323360000|2021-01-11 00:02:40|5591.8|5589|5591.3|5588.5|5591.8|5589|5591.3|5588.5|1
1610323370000|2021-01-11 00:02:50|5592.1|5589.3|5593.3|5590.5|5593.3|5590.5|5592.1|5589.3|4
1610323380000|2021-01-11 00:03:00|5593.1|5590.3|5593.1|5590.3|5593.3|5590.5|5593.1|5590.3|1
1610323390000|2021-01-11 00:03:10|5592.3|5589.5|5592.9|5590.1|5592.9|5590.1|5592.3|5589.5|2
1610323400000|2021-01-11 00:03:20|5593.1|5590.3|5592.6|5589.8|5593.3|5590.5|5592.6|5589.8|0
1610323410000|2021-01-11 00:03:30|5591.3|5588.5|5591.1|5588.3|5591.3|5588.5|5590.1|5587.3|5
1610323440000|2021-01-11 00:04:00|5591.3|5588.5|5590.1|5587.3|5592.1|5589.3|5590.1|5587.3|12
1610323450000|2021-01-11 00:04:10|5589.8|5587|5589.8|5587|5589.8|5587|5589.8|5587|7
1610323460000|2021-01-11 00:04:20|5590.1|5587.3|5590.1|5587.3|5590.1|5587.3|5590.1|5587.3|1
1610323470000|2021-01-11 00:04:30|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|4
1610323480000|2021-01-11 00:04:40|5590.1|5587.3|5590.6|5587.8|5590.6|5587.8|5590.1|5587.3|0
1610323490000|2021-01-11 00:04:50|5590.8|5588|5590.8|5588|5591.1|5588.3|5590.8|5588|0
1610323500000|2021-01-11 00:05:00|5590.6|5587.8|5590.1|5587.3|5590.6|5587.8|5590.1|5587.3|0
1610323510000|2021-01-11 00:05:10|5589.8|5587|5589.8|5587|5589.8|5587|5589.8|5587|1
1610323530000|2021-01-11 00:05:30|5590.1|5587.3|5590.1|5587.3|5590.1|5587.3|5590.1|5587.3|0
1610323560000|2021-01-11 00:06:00|5589.8|5587|5589.8|5587|5589.8|5587|5589.8|5587|3
1610323570000|2021-01-11 00:06:10|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|7
1610323590000|2021-01-11 00:06:30|5589.1|5586.3|5589.1|5586.3|5589.1|5586.3|5589.1|5586.3|1
1610323620000|2021-01-11 00:07:00|||||||||1
1610323640000|2021-01-11 00:07:20|||||||||2
1610323680000|2021-01-11 00:08:00|||||||||10
1610323760000|2021-01-11 00:09:20|||||||||1
1610323780000|2021-01-11 00:09:40|5590.1|5587.3|5590.1|5587.3|5590.1|5587.3|5590.1|5587.3|2
1610323800000|2021-01-11 00:10:00|5589.8|5587|5589.3|5586.5|5589.8|5587|5589.3|5586.5|2
1610323810000|2021-01-11 00:10:10|5589.1|5586.3|5589.1|5586.3|5589.1|5586.3|5589.1|5586.3|3
1610323820000|2021-01-11 00:10:20|||||||||4
1610323830000|2021-01-11 00:10:30|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|0
1610323840000|2021-01-11 00:10:40|5588.1|5585.3|5588.1|5585.3|5588.1|5585.3|5588.1|5585.3|0
1610323850000|2021-01-11 00:10:50|5588.3|5585.5|5588.6|5585.8|5588.6|5585.8|5588.3|5585.5|1
1610323860000|2021-01-11 00:11:00|5588.8|5586|5588.8|5586|5588.8|5586|5588.8|5586|0
1610323870000|2021-01-11 00:11:10|5589.1|5586.3|5589.1|5586.3|5589.1|5586.3|5589.1|5586.3|0
1610323890000|2021-01-11 00:11:30|5589.3|5586.5|5589.1|5586.3|5589.3|5586.5|5589.1|5586.3|5
1610323930000|2021-01-11 00:12:10|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|1
1610323940000|2021-01-11 00:12:20|5590.1|5587.3|5589.8|5587|5590.1|5587.3|5589.8|5587|1
1610323950000|2021-01-11 00:12:30|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|0
1610323960000|2021-01-11 00:12:40|5589.6|5586.8|5591.1|5588.3|5591.1|5588.3|5589.6|5586.8|3
1610323980000|2021-01-11 00:13:00|5590.8|5588|5590.8|5588|5590.8|5588|5590.8|5588|1
1610323990000|2021-01-11 00:13:10|5591.1|5588.3|5591.3|5588.5|5591.3|5588.5|5591.1|5588.3|0
1610324000000|2021-01-11 00:13:20|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|0
1610324010000|2021-01-11 00:13:30|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|0
1610324090000|2021-01-11 00:14:50|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|0
1610324100000|2021-01-11 00:15:00|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|1
1610324110000|2021-01-11 00:15:10|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|0
1610324120000|2021-01-11 00:15:20|5590|5587.2|5588.6|5585.8|5590|5587.2|5588.6|5585.8|9
1610324150000|2021-01-11 00:15:50|5588.3|5585.5|5588.1|5585.3|5588.3|5585.5|5588.1|5585.3|0
1610324160000|2021-01-11 00:16:00|5587.6|5584.8|5587.8|5585|5588|5585.2|5587.6|5584.8|1
1610324230000|2021-01-11 00:17:10|5588.3|5585.5|5588.8|5586|5588.8|5586|5588.3|5585.5|1
1610324240000|2021-01-11 00:17:20|5589|5586.2|5589|5586.2|5589|5586.2|5589|5586.2|0
1610324250000|2021-01-11 00:17:30|5589.3|5586.5|5589.5|5586.7|5589.5|5586.7|5589.3|5586.5|0
1610324290000|2021-01-11 00:18:10|5590.3|5587.5|5590.3|5587.5|5590.3|5587.5|5590.3|5587.5|0
1610324300000|2021-01-11 00:18:20|5589.5|5586.7|5589.5|5586.7|5589.5|5586.7|5589.5|5586.7|3
1610324310000|2021-01-11 00:18:30|5589|5586.2|5589.3|5586.5|5589.3|5586.5|5589|5586.2|0
1610324320000|2021-01-11 00:18:40|5589|5586.2|5589.3|5586.5|5589.3|5586.5|5589|5586.2|0
1610324330000|2021-01-11 00:18:50|5589|5586.2|5589.3|5586.5|5589.3|5586.5|5589|5586.2|0
1610324350000|2021-01-11 00:19:10|5588.5|5585.7|5588.5|5585.7|5588.5|5585.7|5588.5|5585.7|0
1610324360000|2021-01-11 00:19:20|5586.3|5583.5|5585.8|5583|5586.3|5583.5|5585.8|5583|2
1610324370000|2021-01-11 00:19:30|5585.3|5582.5|5587.3|5584.5|5587.3|5584.5|5585.3|5582.5|1
1610324380000|2021-01-11 00:19:40|5587|5584.2|5586.3|5583.5|5587|5584.2|5586|5583.2|0
1610324390000|2021-01-11 00:19:50|5585.5|5582.7|5585.5|5582.7|5585.5|5582.7|5585.5|5582.7|1
1610324400000|2021-01-11 00:20:00|5585|5582.2|5584.5|5581.7|5585|5582.2|5584.5|5581.7|0
1610324410000|2021-01-11 00:20:10|5584.3|5581.5|5584.3|5581.5|5584.3|5581.5|5584.3|5581.5|1
1610324440000|2021-01-11 00:20:40|5585.3|5582.5|5585.3|5582.5|5585.3|5582.5|5585|5582.2|0
1610324450000|2021-01-11 00:20:50|5586|5583.2|5586.3|5583.5|5586.3|5583.5|5586|5583.2|0
1610324480000|2021-01-11 00:21:20|5587|5584.2|5587.3|5584.5|5587.3|5584.5|5587|5584.2|0
1610324500000|2021-01-11 00:21:40|5586.5|5583.7|5586.5|5583.7|5586.5|5583.7|5586.5|5583.7|0
1610324520000|2021-01-11 00:22:00|5586.3|5583.5|5587.3|5584.5|5587.3|5584.5|5586.3|5583.5|0
1610324530000|2021-01-11 00:22:10|5587.8|5585|5588.3|5585.5|5588.3|5585.5|5587.8|5585|0
1610324540000|2021-01-11 00:22:20|5587.8|5585|5587.5|5584.7|5587.8|5585|5587.5|5584.7|0
1610324550000|2021-01-11 00:22:30|5587.3|5584.5|5588.3|5585.5|5588.3|5585.5|5587.3|5584.5|0
1610324560000|2021-01-11 00:22:40|5588.5|5585.7|5589.3|5586.5|5589.3|5586.5|5588.5|5585.7|0
1610324590000|2021-01-11 00:23:10|5590.2|5587.4|5590.3|5587.5|5590.6|5587.8|5590.2|5587.4|4
1610324670000|2021-01-11 00:24:30|5590.6|5587.8|5590.3|5587.5|5590.8|5588|5590.3|5587.5|2
1610324690000|2021-01-11 00:24:50|5590|5587.2|5590.3|5587.5|5590.3|5587.5|5590|5587.2|0
1610324700000|2021-01-11 00:25:00|5590|5587.2|5589.3|5586.5|5590|5587.2|5589.3|5586.5|0
1610324720000|2021-01-11 00:25:20|5589|5586.2|5588.5|5585.7|5589|5586.2|5588.5|5585.7|0
1610324730000|2021-01-11 00:25:30|5588.3|5585.5|5588.3|5585.5|5588.3|5585.5|5588.3|5585.5|0
1610324740000|2021-01-11 00:25:40|5589|5586.2|5589|5586.2|5589|5586.2|5589|5586.2|0
1610324750000|2021-01-11 00:25:50|5589.5|5586.7|5589.3|5586.5|5589.5|5586.7|5589|5586.2|2
1610324760000|2021-01-11 00:26:00|5589.5|5586.7|5589.5|5586.7|5589.5|5586.7|5589.5|5586.7|0
1610324770000|2021-01-11 00:26:10|5589.3|5586.5|5589|5586.2|5589.3|5586.5|5589|5586.2|0
1610324780000|2021-01-11 00:26:20|5589.3|5586.5|5589.5|5586.7|5589.5|5586.7|5589.3|5586.5|1
1610324820000|2021-01-11 00:27:00|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|0
1610324830000|2021-01-11 00:27:10|5589|5586.2|5589.3|5586.5|5589.3|5586.5|5589|5586.2|0
1610324840000|2021-01-11 00:27:20|5588.8|5586|5589|5586.2|5589|5586.2|5588.8|5586|0
1610324860000|2021-01-11 00:27:40|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|5588.3|5585.5|0
1610324870000|2021-01-11 00:27:50|5588.8|5586|5589|5586.2|5589.3|5586.5|5588.8|5586|0
1610324880000|2021-01-11 00:28:00|5588.3|5585.5|5586.5|5583.7|5588.3|5585.5|5586.5|5583.7|3
1610324890000|2021-01-11 00:28:10|5586.3|5583.5|5586.3|5583.5|5586.3|5583.5|5586.3|5583.5|0
1610324910000|2021-01-11 00:28:30|5586.6|5583.8|5587|5584.2|5587|5584.2|5586.6|5583.8|0
1610324920000|2021-01-11 00:28:40|5586.5|5583.7|5586.3|5583.5|5586.5|5583.7|5586.3|5583.5|0
1610324930000|2021-01-11 00:28:50|5586|5583.2|5586.3|5583.5|5586.3|5583.5|5586|5583.2|5
1610324940000|2021-01-11 00:29:00|5586.5|5583.7|5586.5|5583.7|5586.5|5583.7|5586.5|5583.7|0
1610324950000|2021-01-11 00:29:10|5586.3|5583.5|5586.3|5583.5|5586.3|5583.5|5586.3|5583.5|0
1610324980000|2021-01-11 00:29:40|5586.8|5584|5586.3|5583.5|5586.8|5584|5586.3|5583.5|0
1610324990000|2021-01-11 00:29:50|5586.6|5583.8|5586.5|5583.7|5587|5584.2|5586.5|5583.7|0
1610325010000|2021-01-11 00:30:10|5586.3|5583.5|5586.3|5583.5|5586.3|5583.5|5586.3|5583.5|0
1610325060000|2021-01-11 00:31:00|5587|5584.2|5587|5584.2|5587|5584.2|5587|5584.2|0
1610325100000|2021-01-11 00:31:40|5586.3|5583.5|5586.3|5583.5|5586.3|5583.5|5586.3|5583.5|0
1610325130000|2021-01-11 00:32:10|5587|5584.2|5587|5584.2|5587|5584.2|5587|5584.2|0
1610325140000|2021-01-11 00:32:20|5586.8|5584|5586.3|5583.5|5586.8|5584|5586.3|5583.5|0
1610325170000|2021-01-11 00:32:50|5585.8|5583|5585.8|5583|5585.8|5583|5585.8|5583|5
1610325180000|2021-01-11 00:33:00|5585.3|5582.5|5586.3|5583.5|5586.3|5583.5|5585.3|5582.5|0
1610325190000|2021-01-11 00:33:10|5586|5583.2|5586|5583.2|5586|5583.2|5586|5583.2|0
1610325200000|2021-01-11 00:33:20|5585.5|5582.7|5585.3|5582.5|5585.5|5582.7|5585.3|5582.5|0
1610325230000|2021-01-11 00:33:50|5585|5582.2|5585|5582.2|5585|5582.2|5585|5582.2|0
1610325260000|2021-01-11 00:34:20|5584.8|5582|5584.3|5581.5|5584.8|5582|5584.3|5581.5|2
1610325270000|2021-01-11 00:34:30|5583.8|5581|5583.8|5581|5584.3|5581.5|5583.3|5580.5|1
1610325280000|2021-01-11 00:34:40|5583.5|5580.7|5583.3|5580.5|5583.5|5580.7|5583.3|5580.5|1
1610325290000|2021-01-11 00:34:50|5583.8|5581|5584|5581.2|5585|5582.2|5583.8|5581|3
1610325300000|2021-01-11 00:35:00|5584.8|5582|5584.5|5581.7|5584.8|5582|5584.5|5581.7|1
1610325320000|2021-01-11 00:35:20|5584|5581.2|5584.3|5581.5|5584.3|5581.5|5584|5581.2|0
1610325330000|2021-01-11 00:35:30|5584|5581.2|5584|5581.2|5584|5581.2|5584|5581.2|0
1610325340000|2021-01-11 00:35:40|5584.3|5581.5|5584.3|5581.5|5584.3|5581.5|5584|5581.2|0
1610325360000|2021-01-11 00:36:00|5584.8|5582|5584.8|5582|5585.3|5582.5|5584.8|5582|0
1610325370000|2021-01-11 00:36:10|5585.3|5582.5|5584.5|5581.7|5585.3|5582.5|5584.3|5581.5|2
1610325380000|2021-01-11 00:36:20|5585|5582.2|5585.3|5582.5|5585.3|5582.5|5584.8|5582|0
1610325390000|2021-01-11 00:36:30|5584.8|5582|5585.3|5582.5|5585.3|5582.5|5584.8|5582|0
1610325420000|2021-01-11 00:37:00|5585.9|5583.1|5586.3|5583.5|5586.3|5583.5|5585.9|5583.1|0
1610325450000|2021-01-11 00:37:30|5586.5|5583.7|5586.5|5583.7|5586.5|5583.7|5586.5|5583.7|0
1610325460000|2021-01-11 00:37:40|5586.8|5584|5587.3|5584.5|5587.3|5584.5|5586.8|5584|0
1610325490000|2021-01-11 00:38:10|5587|5584.2|5587.3|5584.5|5587.3|5584.5|5586.8|5584|0
1610325500000|2021-01-11 00:38:20|5587|5584.2|5587.3|5584.5|5587.3|5584.5|5586.8|5584|1
1610325520000|2021-01-11 00:38:40|5587.8|5585|5588.3|5585.5|5588.3|5585.5|5587.8|5585|0
1610325540000|2021-01-11 00:39:00|5588.8|5586|5588.8|5586|5589|5586.2|5588.8|5586|0
1610325550000|2021-01-11 00:39:10|5588.3|5585.5|5588.3|5585.5|5588.3|5585.5|5588.3|5585.5|0
1610325590000|2021-01-11 00:39:50|5587.3|5584.5|5587.3|5584.5|5587.3|5584.5|5587.3|5584.5|0
1610325630000|2021-01-11 00:40:30|5586.8|5584|5586.5|5583.7|5586.8|5584|5586.5|5583.7|0
1610325640000|2021-01-11 00:40:40|5586.8|5584|5587.3|5584.5|5587.3|5584.5|5586.8|5584|0
1610325650000|2021-01-11 00:40:50|5587|5584.2|5587.3|5584.5|5587.3|5584.5|5587|5584.2|0
1610325670000|2021-01-11 00:41:10|5587.5|5584.7|5587.5|5584.7|5587.5|5584.7|5587.5|5584.7|0
1610325690000|2021-01-11 00:41:30|5587.3|5584.5|5587.3|5584.5|5587.3|5584.5|5587.3|5584.5|0
1610325730000|2021-01-11 00:42:10|5586.8|5584|5586.5|5583.7|5586.8|5584|5586.5|5583.7|2
1610325740000|2021-01-11 00:42:20|5586.3|5583.5|5586.5|5583.7|5586.8|5584|5586|5583.2|2
1610325750000|2021-01-11 00:42:30|5586.3|5583.5|5586.3|5583.5|5586.3|5583.5|5586.3|5583.5|0
1610325770000|2021-01-11 00:42:50|5585.3|5582.5|5585.3|5582.5|5585.3|5582.5|5585|5582.2|0
1610325780000|2021-01-11 00:43:00|5585|5582.2|5585|5582.2|5585|5582.2|5585|5582.2|0
1610325790000|2021-01-11 00:43:10|5584.8|5582|5583.5|5580.7|5584.8|5582|5583.5|5580.7|2
1610325800000|2021-01-11 00:43:20|5584|5581.2|5584|5581.2|5584|5581.2|5584|5581.2|0
1610325810000|2021-01-11 00:43:30|5583.8|5581|5583.3|5580.5|5583.8|5581|5583.3|5580.5|0
1610325820000|2021-01-11 00:43:40|5583|5580.2|5583|5580.2|5583|5580.2|5583|5580.2|2
1610325830000|2021-01-11 00:43:50|5582.8|5580|5583.5|5580.7|5583.5|5580.7|5582.8|5580|1
1610325860000|2021-01-11 00:44:20|5583|5580.2|5583.3|5580.5|5583.3|5580.5|5583|5580.2|1
1610325880000|2021-01-11 00:44:40|5583|5580.2|5582.5|5579.7|5583.3|5580.5|5582.5|5579.7|0
1610325890000|2021-01-11 00:44:50|5582|5579.2|5582|5579.2|5582|5579.2|5582|5579.2|6
1610325900000|2021-01-11 00:45:00|5582.3|5579.5|5582|5579.2|5582.3|5579.5|5582|5579.2|1
1610325910000|2021-01-11 00:45:10|5581.8|5579|5581.8|5579|5581.8|5579|5581.8|5579|0
1610325920000|2021-01-11 00:45:20|5582|5579.2|5582|5579.2|5582|5579.2|5582|5579.2|5
1610325930000|2021-01-11 00:45:30|5583|5580.2|5583|5580.2|5583|5580.2|5583|5580.2|30
1610325970000|2021-01-11 00:46:10|5583.3|5580.5|5583.3|5580.5|5583.3|5580.5|5583|5580.2|31
1610325990000|2021-01-11 00:46:30|5583.8|5581|5584|5581.2|5584|5581.2|5583.8|5581|0
1610326000000|2021-01-11 00:46:40|5583.5|5580.7|5583.3|5580.5|5583.5|5580.7|5583.3|5580.5|0
1610326020000|2021-01-11 00:47:00|5583.8|5581|5583.3|5580.5|5583.8|5581|5583.3|5580.5|0
1610326040000|2021-01-11 00:47:20|5583.6|5580.8|5583.3|5580.5|5583.8|5581|5583|5580.2|1
1610326060000|2021-01-11 00:47:40|5583.8|5581|5583.3|5580.5|5583.8|5581|5583.3|5580.5|1
1610326090000|2021-01-11 00:48:10|5582.8|5580|5583|5580.2|5583|5580.2|5582.8|5580|3
1610326120000|2021-01-11 00:48:40|5583.3|5580.5|5583.3|5580.5|5583.3|5580.5|5583.3|5580.5|0
1610326130000|2021-01-11 00:48:50|5583.6|5580.8|5583.3|5580.5|5583.8|5581|5583.3|5580.5|0
1610326140000|2021-01-11 00:49:00|5583|5580.2|5582.5|5579.7|5583|5580.2|5582.5|5579.7|0
1610326150000|2021-01-11 00:49:10|5583|5580.2|5583|5580.2|5583.3|5580.5|5583|5580.2|0
1610326160000|2021-01-11 00:49:20|5583.3|5580.5|5583.3|5580.5|5583.3|5580.5|5583.3|5580.5|0
1610326170000|2021-01-11 00:49:30|5583.5|5580.7|5583.5|5580.7|5583.5|5580.7|5583.5|5580.7|0
1610326180000|2021-01-11 00:49:40|5584|5581.2|5583.5|5580.7|5584|5581.2|5583.5|5580.7|0
1610326190000|2021-01-11 00:49:50|5584|5581.2|5583.8|5581|5584|5581.2|5583.5|5580.7|0
1610326200000|2021-01-11 00:50:00|5584|5581.2|5583.8|5581|5584|5581.2|5583.8|5581|0
1610326230000|2021-01-11 00:50:30|5583.5|5580.7|5583.5|5580.7|5583.5|5580.7|5583.5|5580.7|0
1610326240000|2021-01-11 00:50:40|5584|5581.2|5583.3|5580.5|5584|5581.2|5583.3|5580.5|1
1610326260000|2021-01-11 00:51:00|5583.5|5580.7|5583.5|5580.7|5583.5|5580.7|5583.5|5580.7|0
1610326270000|2021-01-11 00:51:10|5583.3|5580.5|5583|5580.2|5583.3|5580.5|5583|5580.2|2
1610326280000|2021-01-11 00:51:20|5582.8|5580|5582.8|5580|5582.8|5580|5582.8|5580|0
1610326300000|2021-01-11 00:51:40|5583|5580.2|5583|5580.2|5583|5580.2|5583|5580.2|0
1610326320000|2021-01-11 00:52:00|5583.3|5580.5|5583.3|5580.5|5583.3|5580.5|5583.3|5580.5|0
1610326330000|2021-01-11 00:52:10|5583.5|5580.7|5583.5|5580.7|5583.5|5580.7|5583.5|5580.7|0
1610326350000|2021-01-11 00:52:30|5583.8|5581|5583.8|5581|5583.8|5581|5583.8|5581|0
1610326380000|2021-01-11 00:53:00|5583.5|5580.7|5583.5|5580.7|5583.5|5580.7|5583.5|5580.7|0
1610326420000|2021-01-11 00:53:40|5583.8|5581|5583.8|5581|5583.8|5581|5583.8|5581|0
1610326440000|2021-01-11 00:54:00|5583.5|5580.7|5583.5|5580.7|5583.5|5580.7|5583.5|5580.7|0
1610326450000|2021-01-11 00:54:10|5583.8|5581|5583.8|5581|5583.8|5581|5583.8|5581|10
1610326460000|2021-01-11 00:54:20|5583.5|5580.7|5583.3|5580.5|5583.5|5580.7|5583.3|5580.5|1
1610326470000|2021-01-11 00:54:30|5584|5581.2|5583.8|5581|5584|5581.2|5583.8|5581|0
1610326500000|2021-01-11 00:55:00|||||||||8
1610326510000|2021-01-11 00:55:10|5584|5581.2|5584|5581.2|5584|5581.2|5584|5581.2|8
1610326550000|2021-01-11 00:55:50|5583.5|5580.7|5583.5|5580.7|5583.5|5580.7|5583.5|5580.7|1
1610326560000|2021-01-11 00:56:00|5583|5580.2|5584|5581.2|5584|5581.2|5583|5580.2|0
1610326570000|2021-01-11 00:56:10|5583|5580.2|5583.3|5580.5|5583.3|5580.5|5583|5580.2|1
1610326590000|2021-01-11 00:56:30|5583.5|5580.7|5583.5|5580.7|5583.5|5580.7|5583.5|5580.7|0
1610326620000|2021-01-11 00:57:00|||||||||3
1610326630000|2021-01-11 00:57:10|5584|5581.2|5584|5581.2|5584|5581.2|5584|5581.2|0
1610326640000|2021-01-11 00:57:20|5583.3|5580.5|5583|5580.2|5583.3|5580.5|5583|5580.2|0
1610326650000|2021-01-11 00:57:30|5583.3|5580.5|5583|5580.2|5583.3|5580.5|5583|5580.2|0
1610326660000|2021-01-11 00:57:40|5582|5579.2|5582|5579.2|5582|5579.2|5582|5579.2|7
1610326670000|2021-01-11 00:57:50|5581.3|5578.5|5581.3|5578.5|5581.5|5578.7|5581.3|5578.5|15
1610326680000|2021-01-11 00:58:00|5581.5|5578.7|5581.5|5578.7|5581.5|5578.7|5581|5578.2|1
1610326690000|2021-01-11 00:58:10|5581|5578.2|5581.5|5578.7|5581.5|5578.7|5581|5578.2|2
1610326700000|2021-01-11 00:58:20|5581|5578.2|5580.8|5578|5581|5578.2|5580.8|5578|1
1610326710000|2021-01-11 00:58:30|5581|5578.2|5581|5578.2|5581.3|5578.5|5581|5578.2|0
1610326720000|2021-01-11 00:58:40|5581.1|5578.3|5581|5578.2|5581.3|5578.5|5581|5578.2|0
1610326730000|2021-01-11 00:58:50|5580.8|5578|5580.3|5577.5|5580.8|5578|5580.3|5577.5|13
1610326740000|2021-01-11 00:59:00|5581|5578.2|5581.3|5578.5|5581.3|5578.5|5581|5578.2|2
1610326780000|2021-01-11 00:59:40|5580.8|5578|5581.5|5578.7|5581.5|5578.7|5580.8|5578|4
1610326800000|2021-01-11 01:00:00|5581.3|5578.5|5578.3|5575.5|5581.3|5578.5|5578.3|5575.5|59
1610326810000|2021-01-11 01:00:10|5576.8|5574|5578.6|5575.8|5578.8|5576|5576.8|5574|20
1610326820000|2021-01-11 01:00:20|5579.1|5576.3|5579.5|5576.7|5579.5|5576.7|5579.1|5576.3|1
1610326830000|2021-01-11 01:00:30|5579.3|5576.5|5579.3|5576.5|5579.3|5576.5|5579|5576.2|0
1610326840000|2021-01-11 01:00:40|5579|5576.2|5578.3|5575.5|5579.3|5576.5|5578|5575.2|17
1610326850000|2021-01-11 01:00:50|5577.8|5575|5577.3|5574.5|5577.8|5575|5576.8|5574|8
1610326860000|2021-01-11 01:01:00|5578.8|5576|5582.8|5580|5583.3|5580.5|5578.3|5575.5|27
1610326870000|2021-01-11 01:01:10|5581.8|5579|5582.3|5579.5|5583.6|5580.8|5581.6|5578.8|13
1610326880000|2021-01-11 01:01:20|5582.6|5579.8|5583.6|5580.8|5583.9|5581.1|5582.6|5579.8|1
1610326890000|2021-01-11 01:01:30|5584.3|5581.5|5590.8|5588|5590.8|5588|5584.3|5581.5|21
1610326900000|2021-01-11 01:01:40|5591.3|5588.5|5589.6|5586.8|5591.3|5588.5|5587.3|5584.5|35
1610326910000|2021-01-11 01:01:50|5589.9|5587.1|5590.9|5588.1|5590.9|5588.1|5589.9|5587.1|2
1610326920000|2021-01-11 01:02:00|5591.3|5588.5|5595.6|5592.8|5595.8|5593|5590.8|5588|20
1610326930000|2021-01-11 01:02:10|5595.8|5593|5590.3|5587.5|5596.1|5593.3|5590.3|5587.5|26
1610326940000|2021-01-11 01:02:20|5589.3|5586.5|5589.3|5586.5|5589.6|5586.8|5588.3|5585.5|9
1610326950000|2021-01-11 01:02:30|5589.6|5586.8|5590.3|5587.5|5591.3|5588.5|5589.6|5586.8|14
1610326960000|2021-01-11 01:02:40|5589.1|5586.3|5587.6|5584.8|5589.6|5586.8|5587.6|5584.8|12
1610326970000|2021-01-11 01:02:50|5587.9|5585.1|5591.6|5588.8|5591.6|5588.8|5587.9|5585.1|24
1610326980000|2021-01-11 01:03:00|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|5590.3|5587.5|7
1610326990000|2021-01-11 01:03:10|5591|5588.2|5590.1|5587.3|5591|5588.2|5588.1|5585.3|26
1610327000000|2021-01-11 01:03:20|5589.9|5587.1|5588.6|5585.8|5590.1|5587.3|5588.1|5585.3|7
1610327010000|2021-01-11 01:03:30|5588.9|5586.1|5589.3|5586.5|5589.3|5586.5|5588.9|5586.1|2
1610327030000|2021-01-11 01:03:50|5588.8|5586|5588.6|5585.8|5588.8|5586|5588.1|5585.3|2
1610327040000|2021-01-11 01:04:00|5588.4|5585.6|5588.9|5586.1|5588.9|5586.1|5588.1|5585.3|2
1610327050000|2021-01-11 01:04:10|5589.1|5586.3|5590.6|5587.8|5590.6|5587.8|5589.1|5586.3|2
1610327060000|2021-01-11 01:04:20|5591|5588.2|5591.3|5588.5|5591.3|5588.5|5591|5588.2|3
1610327070000|2021-01-11 01:04:30|5591.1|5588.3|5590.2|5587.4|5591.1|5588.3|5589.9|5587.1|5
1610327080000|2021-01-11 01:04:40|5590.6|5587.8|5592.3|5589.5|5593.1|5590.3|5590.6|5587.8|20
1610327100000|2021-01-11 01:05:00|5591.9|5589.1|5588.6|5585.8|5591.9|5589.1|5588.1|5585.3|34
1610327110000|2021-01-11 01:05:10|5587.9|5585.1|5589|5586.2|5589.3|5586.5|5586.6|5583.8|18
1610327120000|2021-01-11 01:05:20|5588.9|5586.1|5586.6|5583.8|5589.3|5586.5|5586.4|5583.6|20
1610327130000|2021-01-11 01:05:30|5586.3|5583.5|5583.3|5580.5|5586.3|5583.5|5583.3|5580.5|58
1610327140000|2021-01-11 01:05:40|5582.3|5579.5|5585.3|5582.5|5585.3|5582.5|5582.1|5579.3|52
1610327150000|2021-01-11 01:05:50|5584.9|5582.1|5582.9|5580.1|5584.9|5582.1|5582.3|5579.5|17
1610327160000|2021-01-11 01:06:00|5582.3|5579.5|5582.6|5579.8|5583.9|5581.1|5581.3|5578.5|19
1610327170000|2021-01-11 01:06:10|5583.3|5580.5|5582.1|5579.3|5583.3|5580.5|5581.1|5578.3|4
1610327180000|2021-01-11 01:06:20|5582.4|5579.6|5580.3|5577.5|5582.7|5579.9|5580.3|5577.5|11
1610327190000|2021-01-11 01:06:30|5580.1|5577.3|5580.1|5577.3|5580.6|5577.8|5580.1|5577.3|1
1610327200000|2021-01-11 01:06:40|5580.2|5577.4|5581.6|5578.8|5581.6|5578.8|5580.2|5577.4|0
1610327210000|2021-01-11 01:06:50|5582.1|5579.3|5582.6|5579.8|5582.6|5579.8|5582.1|5579.3|0
1610327220000|2021-01-11 01:07:00|5582.3|5579.5|5582.1|5579.3|5582.6|5579.8|5582.1|5579.3|5
1610327230000|2021-01-11 01:07:10|5581.6|5578.8|5580.9|5578.1|5581.6|5578.8|5580.3|5577.5|6
1610327240000|2021-01-11 01:07:20|5580.2|5577.4|5579.4|5576.6|5580.2|5577.4|5579.4|5576.6|17
1610327250000|2021-01-11 01:07:30|5578.5|5575.7|5577.9|5575.1|5578.5|5575.7|5577.4|5574.6|4
1610327260000|2021-01-11 01:07:40|5578.4|5575.6|5578.4|5575.6|5579.1|5576.3|5578.4|5575.6|11
1610327270000|2021-01-11 01:07:50|5579.1|5576.3|5578.9|5576.1|5579.4|5576.6|5578.9|5576.1|2
1610327280000|2021-01-11 01:08:00|5579.1|5576.3|5579.6|5576.8|5580.4|5577.6|5579.1|5576.3|15
1610327290000|2021-01-11 01:08:10|5579.8|5577|5579.6|5576.8|5580.1|5577.3|5579.6|5576.8|4
1610327300000|2021-01-11 01:08:20|5579.9|5577.1|5580.4|5577.6|5580.4|5577.6|5579.6|5576.8|3
1610327310000|2021-01-11 01:08:30|5580.6|5577.8|5581.7|5578.9|5581.7|5578.9|5580.1|5577.3|9
1610327320000|2021-01-11 01:08:40|5581.9|5579.1|5581.9|5579.1|5581.9|5579.1|5580.6|5577.8|7
1610327330000|2021-01-11 01:08:50|5581.8|5579|5581.3|5578.5|5581.9|5579.1|5581.1|5578.3|3
1610327340000|2021-01-11 01:09:00|5580.9|5578.1|5581.4|5578.6|5581.6|5578.8|5580.8|5578|11
1610327350000|2021-01-11 01:09:10|5580.9|5578.1|5579.9|5577.1|5581.4|5578.6|5579.6|5576.8|10
1610327360000|2021-01-11 01:09:20|5580.9|5578.1|5581.4|5578.6|5581.4|5578.6|5580.8|5578|0
1610327370000|2021-01-11 01:09:30|5581.6|5578.8|5584.9|5582.1|5584.9|5582.1|5581.6|5578.8|9
1610327380000|2021-01-11 01:09:40|5584.4|5581.6|5585.4|5582.6|5585.9|5583.1|5584.4|5581.6|1
1610327390000|2021-01-11 01:09:50|5585.2|5582.4|5585.1|5582.3|5585.4|5582.6|5584.9|5582.1|4
1610327400000|2021-01-11 01:10:00|5584.9|5582.1|5585.1|5582.3|5585.6|5582.8|5584.9|5582.1|6
1610327410000|2021-01-11 01:10:10|5585.6|5582.8|5583.9|5581.1|5585.6|5582.8|5583.9|5581.1|1
1610327420000|2021-01-11 01:10:20|5583.4|5580.6|5583.9|5581.1|5583.9|5581.1|5582.9|5580.1|3
1610327430000|2021-01-11 01:10:30|5584.6|5581.8|5583.9|5581.1|5584.6|5581.8|5583.9|5581.1|0
1610327440000|2021-01-11 01:10:40|5583.6|5580.8|5583.9|5581.1|5583.9|5581.1|5583.6|5580.8|0
1610327450000|2021-01-11 01:10:50|5584.4|5581.6|5585.4|5582.6|5585.4|5582.6|5584.4|5581.6|4
1610327460000|2021-01-11 01:11:00|5585.9|5583.1|5585.9|5583.1|5586.4|5583.6|5585.6|5582.8|4
1610327500000|2021-01-11 01:11:40|5585.6|5582.8|5584.9|5582.1|5585.9|5583.1|5584.9|5582.1|1
1610327510000|2021-01-11 01:11:50|5584.6|5581.8|5585.6|5582.8|5585.6|5582.8|5584.6|5581.8|2
1610327520000|2021-01-11 01:12:00|5585.9|5583.1|5582.6|5579.8|5585.9|5583.1|5582.6|5579.8|9
1610327530000|2021-01-11 01:12:10|5582.9|5580.1|5583.4|5580.6|5583.9|5581.1|5582.4|5579.6|3
1610327540000|2021-01-11 01:12:20|5582.9|5580.1|5582.9|5580.1|5582.9|5580.1|5582.9|5580.1|2
1610327550000|2021-01-11 01:12:30|||||||||1
1610327570000|2021-01-11 01:12:50|5581.9|5579.1|5584.1|5581.3|5584.6|5581.8|5581.9|5579.1|18
1610327580000|2021-01-11 01:13:00|5584.4|5581.6|5584.4|5581.6|5584.4|5581.6|5584.4|5581.6|1
1610327590000|2021-01-11 01:13:10|5585.9|5583.1|5586.4|5583.6|5586.4|5583.6|5585.9|5583.1|2
1610327600000|2021-01-11 01:13:20|5586.6|5583.8|5587.9|5585.1|5587.9|5585.1|5586.6|5583.8|3
1610327630000|2021-01-11 01:13:50|5588.4|5585.6|5587.4|5584.6|5588.9|5586.1|5586.9|5584.1|4
1610327640000|2021-01-11 01:14:00|5587.6|5584.8|5586.9|5584.1|5588.1|5585.3|5586.9|5584.1|8
1610327650000|2021-01-11 01:14:10|5586.6|5583.8|5586.4|5583.6|5586.6|5583.8|5586.4|5583.6|9
1610327660000|2021-01-11 01:14:20|5586.2|5583.4|5586.1|5583.3|5586.4|5583.6|5585.9|5583.1|4
1610327670000|2021-01-11 01:14:30|5585.9|5583.1|5587.9|5585.1|5587.9|5585.1|5585.9|5583.1|1
1610327680000|2021-01-11 01:14:40|5588.9|5586.1|5588.9|5586.1|5589.9|5587.1|5588.9|5586.1|5
1610327690000|2021-01-11 01:14:50|5588.5|5585.7|5588.6|5585.8|5588.6|5585.8|5588.1|5585.3|0
1610327700000|2021-01-11 01:15:00|5588.9|5586.1|5586.1|5583.3|5588.9|5586.1|5585.9|5583.1|10
1610327710000|2021-01-11 01:15:10|5585.9|5583.1|5582.6|5579.8|5585.9|5583.1|5581.4|5578.6|31
1610327720000|2021-01-11 01:15:20|5582.9|5580.1|5581.3|5578.5|5582.9|5580.1|5581.1|5578.3|22
1610327730000|2021-01-11 01:15:30|5580.9|5578.1|5580.1|5577.3|5581.9|5579.1|5580.1|5577.3|11
1610327740000|2021-01-11 01:15:40|5580.6|5577.8|5576.4|5573.6|5580.9|5578.1|5576.4|5573.6|53
1610327750000|2021-01-11 01:15:50|5576.1|5573.3|5573.8|5571|5576.4|5573.6|5573.8|5571|22
1610327760000|2021-01-11 01:16:00|5573.6|5570.8|5572.9|5570.1|5574.9|5572.1|5572.9|5570.1|17
1610327770000|2021-01-11 01:16:10|5573.2|5570.4|5572.9|5570.1|5573.9|5571.1|5572.9|5570.1|10
1610327780000|2021-01-11 01:16:20|5573.2|5570.4|5572.9|5570.1|5574.1|5571.3|5572.9|5570.1|42
1610327790000|2021-01-11 01:16:30|5572.6|5569.8|5573.9|5571.1|5573.9|5571.1|5572.6|5569.8|10
1610327800000|2021-01-11 01:16:40|5574.1|5571.3|5573.1|5570.3|5574.1|5571.3|5572.9|5570.1|3
1610327810000|2021-01-11 01:16:50|5572.4|5569.6|5573.7|5570.9|5573.7|5570.9|5572.4|5569.6|19
1610327820000|2021-01-11 01:17:00|5574.1|5571.3|5574.1|5571.3|5576.4|5573.6|5574.1|5571.3|26
1610327830000|2021-01-11 01:17:10|5574.4|5571.6|5573.9|5571.1|5574.6|5571.8|5573.9|5571.1|9
1610327840000|2021-01-11 01:17:20|5573.4|5570.6|5571.9|5569.1|5574.1|5571.3|5571.9|5569.1|12
1610327850000|2021-01-11 01:17:30|5572.1|5569.3|5571.4|5568.6|5572.1|5569.3|5571.4|5568.6|15
1610327860000|2021-01-11 01:17:40|5570.9|5568.1|5570.9|5568.1|5571.4|5568.6|5570.9|5568.1|13
1610327870000|2021-01-11 01:17:50|5571.7|5568.9|5570.9|5568.1|5572.9|5570.1|5570.9|5568.1|28
1610327880000|2021-01-11 01:18:00|5571.2|5568.4|5570.4|5567.6|5571.7|5568.9|5570.4|5567.6|38
1610327890000|2021-01-11 01:18:10|5570.9|5568.1|5570.4|5567.6|5571.4|5568.6|5570.4|5567.6|16
1610327900000|2021-01-11 01:18:20|5571.4|5568.6|5571.4|5568.6|5571.4|5568.6|5570.9|5568.1|3
1610327910000|2021-01-11 01:18:30|5570.9|5568.1|5570.9|5568.1|5571.4|5568.6|5570.9|5568.1|3
1610327920000|2021-01-11 01:18:40|5570.6|5567.8|5570.9|5568.1|5570.9|5568.1|5570.4|5567.6|2
1610327930000|2021-01-11 01:18:50|5570.6|5567.8|5571.4|5568.6|5571.4|5568.6|5570.4|5567.6|36
1610327940000|2021-01-11 01:19:00|5570.6|5567.8|5571.9|5569.1|5571.9|5569.1|5570.6|5567.8|17
1610327950000|2021-01-11 01:19:10|5572.6|5569.8|5574.6|5571.8|5574.9|5572.1|5572.6|5569.8|10
1610327960000|2021-01-11 01:19:20|5573.9|5571.1|5571.4|5568.6|5573.9|5571.1|5571.4|5568.6|4
1610327970000|2021-01-11 01:19:30|5571.1|5568.3|5571.4|5568.6|5571.4|5568.6|5570.9|5568.1|1
1610327980000|2021-01-11 01:19:40|5571.9|5569.1|5573.1|5570.3|5573.1|5570.3|5571.9|5569.1|3
1610327990000|2021-01-11 01:19:50|5573.4|5570.6|5573.4|5570.6|5573.4|5570.6|5573.4|5570.6|0
1610328000000|2021-01-11 01:20:00|5573.6|5570.8|5572.1|5569.3|5574.9|5572.1|5572.1|5569.3|7
1610328010000|2021-01-11 01:20:10|5571.6|5568.8|5571.4|5568.6|5571.6|5568.8|5571.4|5568.6|2
1610328020000|2021-01-11 01:20:20|5571.6|5568.8|5571.9|5569.1|5571.9|5569.1|5571.6|5568.8|4
1610328030000|2021-01-11 01:20:30|5572.6|5569.8|5573.1|5570.3|5573.4|5570.6|5572.1|5569.3|5
1610328040000|2021-01-11 01:20:40|5573.3|5570.5|5573.6|5570.8|5573.6|5570.8|5572.9|5570.1|1
1610328050000|2021-01-11 01:20:50|5574.1|5571.3|5574.3|5571.5|5574.6|5571.8|5573.9|5571.1|6
1610328060000|2021-01-11 01:21:00|5574.1|5571.3|5572.9|5570.1|5574.3|5571.5|5571.6|5568.8|59
1610328070000|2021-01-11 01:21:10|5572.1|5569.3|5572.9|5570.1|5572.9|5570.1|5572.1|5569.3|11
1610328080000|2021-01-11 01:21:20|5572.6|5569.8|5571.6|5568.8|5572.6|5569.8|5571.6|5568.8|3
1610328090000|2021-01-11 01:21:30|5571.4|5568.6|5572.9|5570.1|5572.9|5570.1|5570.9|5568.1|18
1610328100000|2021-01-11 01:21:40|5573.1|5570.3|5573.4|5570.6|5573.9|5571.1|5573.1|5570.3|7
1610328110000|2021-01-11 01:21:50|5573.6|5570.8|5572.9|5570.1|5573.6|5570.8|5572.6|5569.8|3
1610328120000|2021-01-11 01:22:00|5573.6|5570.8|5573.6|5570.8|5574.6|5571.8|5573.6|5570.8|7
1610328130000|2021-01-11 01:22:10|5573.4|5570.6|5575.6|5572.8|5576.6|5573.8|5573.4|5570.6|10
1610328140000|2021-01-11 01:22:20|5574.9|5572.1|5574.9|5572.1|5574.9|5572.1|5574.4|5571.6|4
1610328150000|2021-01-11 01:22:30|5574.6|5571.8|5575.9|5573.1|5575.9|5573.1|5574.6|5571.8|17
1610328160000|2021-01-11 01:22:40|5576.5|5573.7|5577.6|5574.8|5577.6|5574.8|5576.5|5573.7|7
1610328170000|2021-01-11 01:22:50|5576.9|5574.1|5576.9|5574.1|5577.9|5575.1|5576.9|5574.1|22
1610328180000|2021-01-11 01:23:00|5576.6|5573.8|5574.1|5571.3|5577.1|5574.3|5573.6|5570.8|10
1610328190000|2021-01-11 01:23:10|5574.4|5571.6|5575.1|5572.3|5575.1|5572.3|5574.1|5571.3|1
1610328200000|2021-01-11 01:23:20|5575.4|5572.6|5576.9|5574.1|5576.9|5574.1|5575.4|5572.6|8
1610328210000|2021-01-11 01:23:30|5577.1|5574.3|5575.6|5572.8|5577.4|5574.6|5575.6|5572.8|7
1610328220000|2021-01-11 01:23:40|5575.3|5572.5|5576.1|5573.3|5576.1|5573.3|5574.9|5572.1|4
1610328230000|2021-01-11 01:23:50|5576.6|5573.8|5576.1|5573.3|5576.6|5573.8|5576.1|5573.3|0
1610328240000|2021-01-11 01:24:00|5576.6|5573.8|5577.6|5574.8|5577.9|5575.1|5576.6|5573.8|5
1610328250000|2021-01-11 01:24:10|5576.6|5573.8|5577.6|5574.8|5577.6|5574.8|5576.6|5573.8|15
1610328260000|2021-01-11 01:24:20|5577.2|5574.4|5576.9|5574.1|5577.2|5574.4|5576.9|5574.1|1
1610328270000|2021-01-11 01:24:30|5577.6|5574.8|5578.1|5575.3|5578.1|5575.3|5577.3|5574.5|1
1610328280000|2021-01-11 01:24:40|5577.6|5574.8|5577.1|5574.3|5577.9|5575.1|5576.6|5573.8|2
1610328290000|2021-01-11 01:24:50|5576.6|5573.8|5577.1|5574.3|5577.1|5574.3|5576.6|5573.8|3
1610328300000|2021-01-11 01:25:00|5576.9|5574.1|5576.9|5574.1|5576.9|5574.1|5576.9|5574.1|4
1610328310000|2021-01-11 01:25:10|5577.3|5574.5|5577.1|5574.3|5577.3|5574.5|5576.8|5574|0
1610328320000|2021-01-11 01:25:20|5576.9|5574.1|5575.6|5572.8|5577.1|5574.3|5575.6|5572.8|7
1610328330000|2021-01-11 01:25:30|5576.1|5573.3|5576.1|5573.3|5576.1|5573.3|5575.6|5572.8|5
1610328340000|2021-01-11 01:25:40|5575.9|5573.1|5575.9|5573.1|5576.1|5573.3|5575.3|5572.5|3
1610328350000|2021-01-11 01:25:50|5576.2|5573.4|5576.1|5573.3|5576.9|5574.1|5576.1|5573.3|4
1610328360000|2021-01-11 01:26:00|5576.3|5573.5|5575.6|5572.8|5576.3|5573.5|5575.6|5572.8|5
1610328370000|2021-01-11 01:26:10|5575.9|5573.1|5576.1|5573.3|5576.1|5573.3|5575.9|5573.1|0
1610328380000|2021-01-11 01:26:20|5576.7|5573.9|5576.6|5573.8|5576.9|5574.1|5576.6|5573.8|0
1610328390000|2021-01-11 01:26:30|5576.9|5574.1|5575.1|5572.3|5577.9|5575.1|5575.1|5572.3|24
1610328400000|2021-01-11 01:26:40|5575.6|5572.8|5575.1|5572.3|5575.6|5572.8|5574.9|5572.1|10
1610328420000|2021-01-11 01:27:00|5574.3|5571.5|5573.6|5570.8|5574.3|5571.5|5573.1|5570.3|3
1610328430000|2021-01-11 01:27:10|5573.1|5570.3|5573.1|5570.3|5573.1|5570.3|5573.1|5570.3|1
1610328440000|2021-01-11 01:27:20|5572.6|5569.8|5572.6|5569.8|5572.9|5570.1|5572.6|5569.8|2
1610328450000|2021-01-11 01:27:30|5572.9|5570.1|5573.1|5570.3|5573.1|5570.3|5572.6|5569.8|4
1610328460000|2021-01-11 01:27:40|5573.6|5570.8|5574.1|5571.3|5574.1|5571.3|5573.6|5570.8|1
1610328470000|2021-01-11 01:27:50|5574.7|5571.9|5575.8|5573|5575.9|5573.1|5574.7|5571.9|0
1610328480000|2021-01-11 01:28:00|5575.6|5572.8|5577.6|5574.8|5577.6|5574.8|5575.6|5572.8|5
1610328490000|2021-01-11 01:28:10|5577.4|5574.6|5577.1|5574.3|5577.4|5574.6|5577.1|5574.3|2
1610328500000|2021-01-11 01:28:20|5576.6|5573.8|5576.3|5573.5|5576.6|5573.8|5576.3|5573.5|0
1610328510000|2021-01-11 01:28:30|5576.6|5573.8|5576.3|5573.5|5577.4|5574.5|5576.3|5573.4|23
1610328520000|2021-01-11 01:28:40|5575.6|5572.8|5575.6|5572.8|5575.6|5572.8|5575.6|5572.8|0
1610328530000|2021-01-11 01:28:50|5576.1|5573.3|5575.6|5572.8|5576.1|5573.3|5575.6|5572.8|0
1610328540000|2021-01-11 01:29:00|5574.7|5571.9|5572.1|5569.3|5574.7|5571.9|5572.1|5569.3|4
1610328550000|2021-01-11 01:29:10|5571.6|5568.8|5570.6|5567.8|5572.1|5569.3|5570.6|5567.8|4
1610328560000|2021-01-11 01:29:20|5571.2|5568.4|5571.6|5568.8|5571.9|5569.1|5571.2|5568.4|26
1610328570000|2021-01-11 01:29:30|5571.9|5569.1|5572.6|5569.8|5572.6|5569.8|5571.9|5569.1|3
1610328580000|2021-01-11 01:29:40|5572.9|5570.1|5572.9|5570.1|5572.9|5570.1|5572.9|5570.1|2
1610328600000|2021-01-11 01:30:00|5573.1|5570.3|5571.1|5568.3|5573.1|5570.3|5570.6|5567.8|11
1610328610000|2021-01-11 01:30:10|5570.9|5568.1|5572.6|5569.8|5572.6|5569.8|5570.6|5567.8|90
1610328620000|2021-01-11 01:30:20|5573|5570.2|5573.6|5570.8|5573.6|5570.8|5573|5570.2|4
1610328630000|2021-01-11 01:30:30|5573.3|5570.5|5573.1|5570.3|5573.3|5570.5|5571.6|5568.8|8
1610328640000|2021-01-11 01:30:40|5572.9|5570.1|5573.1|5570.3|5573.1|5570.3|5572.9|5570.1|1
1610328650000|2021-01-11 01:30:50|5572.8|5570|5572.1|5569.3|5572.8|5570|5571.3|5568.5|5
1610328660000|2021-01-11 01:31:00|5572.3|5569.5|5573.1|5570.3|5573.6|5570.8|5572.3|5569.2|6
1610328670000|2021-01-11 01:31:10|5573.6|5570.8|5574.3|5571.5|5574.3|5571.5|5573.6|5570.8|2
1610328680000|2021-01-11 01:31:20|5574.1|5571.3|5573.1|5570.3|5574.1|5571.3|5573.1|5570.3|9
1610328690000|2021-01-11 01:31:30|5573.3|5570.5|5573.6|5570.8|5573.6|5570.8|5573.1|5570.3|3
1610328700000|2021-01-11 01:31:40|5573.8|5571|5574.1|5571.3|5574.1|5571.3|5573.6|5570.8|2
1610328720000|2021-01-11 01:32:00|5574.3|5571.5|5573.9|5571.1|5575.3|5572.5|5573.6|5570.8|17
1610328730000|2021-01-11 01:32:10|5573.6|5570.8|5570.9|5568.1|5573.6|5570.8|5570.6|5567.8|26
1610328740000|2021-01-11 01:32:20|5571.6|5568.8|5572.6|5569.8|5572.6|5569.8|5571.6|5568.8|2
1610328750000|2021-01-11 01:32:30|5572.3|5569.5|5572.3|5569.5|5572.6|5569.8|5571.8|5569|3
1610328760000|2021-01-11 01:32:40|5572.6|5569.8|5575.9|5573.1|5575.9|5573.1|5572.6|5569.8|8
1610328770000|2021-01-11 01:32:50|5575.6|5572.8|5575.1|5572.3|5575.6|5572.8|5575.1|5572.3|5
1610328780000|2021-01-11 01:33:00|5575.3|5572.5|5573.9|5571.1|5575.6|5572.8|5572.6|5569.8|16
1610328790000|2021-01-11 01:33:10|5574.3|5571.5|5574.6|5571.8|5574.6|5571.8|5574.3|5571.5|1
1610328800000|2021-01-11 01:33:20|5574.9|5572.1|5574.9|5572.1|5574.9|5572.1|5574.9|5572.1|2
1610328820000|2021-01-11 01:33:40|5575.6|5572.8|5576.1|5573.3|5576.3|5573.5|5575.6|5572.8|15
1610328830000|2021-01-11 01:33:50|5575.6|5572.8|5571.6|5568.8|5575.6|5572.8|5571.1|5568.3|57
1610328840000|2021-01-11 01:34:00|5571.9|5569.1|5571.9|5569.1|5571.9|5569.1|5571.3|5568.5|6
1610328850000|2021-01-11 01:34:10|5571.6|5568.8|5571.6|5568.8|5571.6|5568.8|5571.6|5568.8|83
1610328860000|2021-01-11 01:34:20|5571.3|5568.5|5570.9|5568.1|5571.4|5568.6|5570.9|5568.1|10
1610328870000|2021-01-11 01:34:30|5570.8|5568|5570.6|5567.8|5570.9|5568.1|5570.6|5567.8|10
1610328880000|2021-01-11 01:34:40|5570.4|5567.6|5568.9|5566.1|5570.4|5567.6|5568.9|5566.1|37
1610328890000|2021-01-11 01:34:50|5568.6|5565.8|5567.6|5564.8|5568.6|5565.8|5567.6|5564.8|13
1610328900000|2021-01-11 01:35:00|5567.4|5564.6|5563.6|5560.8|5567.4|5564.6|5563.4|5560.6|80
1610328910000|2021-01-11 01:35:10|5564.1|5561.3|5563.6|5560.8|5564.1|5561.3|5563.1|5560.3|2
1610328920000|2021-01-11 01:35:20|5564.1|5561.3|5562.1|5559.3|5564.1|5561.3|5562.1|5559.3|11
1610328930000|2021-01-11 01:35:30|5562.6|5559.8|5561.6|5558.8|5562.6|5559.8|5561.1|5558.3|4
1610328940000|2021-01-11 01:35:40|5562.1|5559.3|5563.1|5560.3|5563.1|5560.3|5562.1|5559.3|9
1610328950000|2021-01-11 01:35:50|5563.4|5560.6|5563.3|5560.5|5563.6|5560.8|5563.3|5560.5|2
1610328960000|2021-01-11 01:36:00|5563.6|5560.8|5563.3|5560.5|5563.6|5560.8|5563.3|5560.5|3
1610328970000|2021-01-11 01:36:10|5562.6|5559.8|5562.6|5559.8|5562.6|5559.8|5562.6|5559.8|3
1610328990000|2021-01-11 01:36:30|5563|5560.2|5562.3|5559.5|5563.6|5560.8|5562.3|5559.5|3
1610329000000|2021-01-11 01:36:40|5562.4|5559.6|5563.6|5560.8|5563.6|5560.8|5562.4|5559.6|6
1610329010000|2021-01-11 01:36:50|5563.1|5560.3|5562.9|5560.1|5563.1|5560.3|5562.1|5559.3|15
1610329020000|2021-01-11 01:37:00|5563.1|5560.3|5560.6|5557.8|5563.1|5560.3|5560.6|5557.8|27
1610329030000|2021-01-11 01:37:10|5559.6|5556.8|5559.9|5557.1|5559.9|5557.1|5558.6|5555.8|32
1610329040000|2021-01-11 01:37:20|5559.6|5556.8|5560.6|5557.8|5561.2|5558.4|5559.1|5556.3|83
1610329050000|2021-01-11 01:37:30|5560.1|5557.3|5558.6|5555.8|5560.1|5557.3|5558.6|5555.8|12
1610329060000|2021-01-11 01:37:40|5557.9|5555.1|5557.6|5554.8|5558.1|5555.3|5557.1|5554.3|60
1610329070000|2021-01-11 01:37:50|5557.3|5554.5|5558.1|5555.3|5559.4|5556.6|5557.3|5554.5|15
1610329080000|2021-01-11 01:38:00|5558.6|5555.8|5558.1|5555.3|5558.9|5556.1|5557.9|5555.1|5
1610329090000|2021-01-11 01:38:10|5557.6|5554.8|5558.9|5556.1|5558.9|5556.1|5557.6|5554.8|7
1610329100000|2021-01-11 01:38:20|5558.6|5555.8|5557.9|5555.1|5558.6|5555.8|5557.1|5554.3|6
1610329110000|2021-01-11 01:38:30|5557|5554.2|5556.9|5554.1|5557|5554.2|5556.6|5553.8|11
1610329120000|2021-01-11 01:38:40|||||||||6
1610329140000|2021-01-11 01:39:00|5557.1|5554.3|5556.6|5553.8|5557.1|5554.3|5556.6|5553.8|22
1610329150000|2021-01-11 01:39:10|5555.6|5552.8|5553.6|5550.8|5555.6|5552.8|5553.6|5550.8|61
1610329160000|2021-01-11 01:39:20|5552.6|5549.8|5553.1|5550.3|5553.1|5550.3|5552.6|5549.8|10
1610329170000|2021-01-11 01:39:30|5552.6|5549.8|5550.8|5548|5552.6|5549.8|5550.4|5547.6|53
1610329180000|2021-01-11 01:39:40|5551.1|5548.3|5550.6|5547.8|5551.1|5548.3|5550.4|5547.6|30
1610329190000|2021-01-11 01:39:50|5550.4|5547.6|5551.4|5548.6|5551.4|5548.6|5550.4|5547.6|10
1610329200000|2021-01-11 01:40:00|5551.6|5548.8|5553.9|5551.1|5553.9|5551.1|5551.6|5548.8|26
1610329210000|2021-01-11 01:40:10|5554.6|5551.8|5554.6|5551.8|5554.6|5551.8|5554.1|5551.3|0
1610329220000|2021-01-11 01:40:20|5555.2|5552.4|5554.1|5551.3|5555.6|5552.8|5553.1|5550|32
1610329230000|2021-01-11 01:40:30|5553.6|5550.8|5552.8|5550|5553.9|5551.1|5552.8|5550|30
1610329240000|2021-01-11 01:40:40|5552.6|5549.8|5551.3|5548.5|5552.6|5549.8|5551.3|5548.5|5
1610329250000|2021-01-11 01:40:50|5551.6|5548.8|5551.6|5548.8|5551.6|5548.8|5551.6|5548.8|1
1610329260000|2021-01-11 01:41:00|5551.9|5549.1|5552.6|5549.8|5552.6|5549.8|5551.9|5549.1|10
1610329270000|2021-01-11 01:41:10|||||||||7
1610329280000|2021-01-11 01:41:20|5552.1|5549.3|5551.8|5549|5552.1|5549.3|5551.8|5549|5
1610329290000|2021-01-11 01:41:30|5552.8|5550|5553.6|5550.8|5553.9|5551.1|5552.8|5550|11
1610329300000|2021-01-11 01:41:40|5553.9|5551.1|5553.3|5550.5|5554.4|5551.6|5553.3|5550.5|5
1610329310000|2021-01-11 01:41:50|5553.1|5550.3|5554.1|5551.3|5554.1|5551.3|5553.1|5550.3|5
1610329320000|2021-01-11 01:42:00|5553.8|5551|5552.6|5549.8|5554.6|5551.8|5552.6|5549.8|8
1610329330000|2021-01-11 01:42:10|5552.9|5550.1|5552.6|5549.8|5552.9|5550.1|5552.6|5549.8|3
1610329340000|2021-01-11 01:42:20|5552.9|5550.1|5552.1|5549.3|5552.9|5550.1|5551.6|5548.8|12
1610329360000|2021-01-11 01:42:40|5551.9|5549.1|5549|5546.2|5551.9|5549.1|5549|5546.2|99
1610329370000|2021-01-11 01:42:50|5548.4|5545.6|5547.8|5545|5548.4|5545.6|5547.8|5545|5
1610329380000|2021-01-11 01:43:00|5547.6|5544.8|5546.6|5543.8|5548.6|5545.8|5546.1|5543.3|36
1610329390000|2021-01-11 01:43:10|5546.9|5544.1|5546|5543.2|5546.9|5544.1|5546|5543.2|184
1610329400000|2021-01-11 01:43:20|5546.3|5543.5|5550.3|5547.5|5550.3|5547.5|5546.3|5543.5|11
1610329420000|2021-01-11 01:43:40|5550|5547.2|5551.1|5548.3|5551.1|5548.3|5550|5547.2|1
1610329430000|2021-01-11 01:43:50|5551|5548.2|5550.8|5548|5551|5548.2|5550.8|5548|3
1610329440000|2021-01-11 01:44:00|5550.2|5547.4|5550.1|5547.3|5550.2|5547.4|5549.3|5546.5|9
1610329450000|2021-01-11 01:44:10|5550.6|5547.8|5551.9|5549.1|5551.9|5549.1|5550.1|5547.3|10
1610329460000|2021-01-11 01:44:20|5552.8|5550|5553.1|5550.3|5553.1|5550.3|5552.6|5549.8|4
1610329470000|2021-01-11 01:44:30|5553.4|5550.6|5552.6|5549.8|5553.6|5550.8|5552.6|5549.8|4
1610329480000|2021-01-11 01:44:40|5551.6|5548.8|5550.6|5547.8|5551.6|5548.8|5550.6|5547.8|6
1610329490000|2021-01-11 01:44:50|5550|5547.2|5551.1|5548.3|5551.1|5548.3|5549.6|5546.8|2
1610329500000|2021-01-11 01:45:00|5550.6|5547.8|5549.6|5546.8|5551.1|5548.3|5549.6|5546.8|25
1610329510000|2021-01-11 01:45:10|5549.8|5547|5547.5|5544.7|5549.8|5547|5547|5544.2|11
1610329520000|2021-01-11 01:45:20|5547.3|5544.5|5550.3|5547.5|5550.4|5547.5|5545.3|5542.5|156
1610329530000|2021-01-11 01:45:30|5551.1|5548.3|5551.3|5548.5|5551.8|5549|5550.8|5548|7
1610329540000|2021-01-11 01:45:40|5551.6|5548.8|5553.3|5550.5|5553.8|5551|5551.6|5548.8|6
1610329550000|2021-01-11 01:45:50|5552.8|5550|5552.5|5549.7|5552.8|5550|5552.5|5549.7|1
1610329560000|2021-01-11 01:46:00|5552.3|5549.5|5552.3|5549.5|5553.3|5550.5|5552.3|5549.5|1
1610329570000|2021-01-11 01:46:10|5552|5549.2|5550.3|5547.5|5552.3|5549.5|5550.3|5547.5|10
1610329580000|2021-01-11 01:46:20|5550.8|5548|5551.3|5548.5|5551.3|5548.5|5550.7|5547.9|1
1610329590000|2021-01-11 01:46:30|5550.7|5547.9|5550.5|5547.7|5550.7|5547.9|5550.5|5547.7|0
1610329600000|2021-01-11 01:46:40|5550|5547.2|5550|5547.2|5550.3|5547.5|5550|5547.2|3
1610329610000|2021-01-11 01:46:50|5549.3|5546.5|5548.8|5546|5549.3|5546.5|5548.8|5546|3
1610329620000|2021-01-11 01:47:00|5550.3|5547.5|5552.8|5550|5552.8|5550|5550.3|5547.5|36
1610329630000|2021-01-11 01:47:10|5552.7|5549.9|5552.7|5549.9|5553|5550.2|5552.3|5549.5|0
1610329640000|2021-01-11 01:47:20|5553|5550.2|5553|5550.2|5553|5550.2|5553|5550.2|0
1610329650000|2021-01-11 01:47:30|5553.8|5551|5554.5|5551.7|5554.8|5552|5553.8|5551|7
1610329660000|2021-01-11 01:47:40|5554.3|5551.5|5555.3|5552.5|5555.3|5552.5|5554.3|5551.5|13
1610329670000|2021-01-11 01:47:50|5555|5552.2|5556.3|5553.5|5556.3|5553.5|5555|5552.2|0
1610329680000|2021-01-11 01:48:00|5555.3|5552.5|5557.3|5554.5|5557.3|5554.5|5555.3|5552.5|14
1610329690000|2021-01-11 01:48:10|5558.3|5555.5|5558.3|5555.5|5558.5|5555.7|5558|5555.2|4
1610329700000|2021-01-11 01:48:20|5558.6|5555.8|5558.5|5555.7|5559|5556.2|5558.5|5555.7|0
1610329710000|2021-01-11 01:48:30|5558.3|5555.5|5557.3|5554.5|5558.3|5555.5|5557.3|5554.5|0
1610329720000|2021-01-11 01:48:40|5557.9|5555.1|5558.3|5555.5|5558.3|5555.5|5557.9|5555.1|0
1610329730000|2021-01-11 01:48:50|5558.6|5555.8|5558.7|5555.9|5559|5556.2|5558.3|5555.5|21
1610329740000|2021-01-11 01:49:00|5558.5|5555.7|5559.3|5556.5|5559.3|5556.5|5558|5555.2|8
1610329750000|2021-01-11 01:49:10|5560.3|5557.5|5560|5557.2|5560.3|5557.5|5560|5557.2|8
1610329760000|2021-01-11 01:49:20|5560.3|5557.5|5560|5557.2|5560.3|5557.5|5560|5557.2|1
1610329770000|2021-01-11 01:49:30|5559.3|5556.5|5561.7|5558.9|5562.3|5559.5|5559.3|5556.5|11
1610329780000|2021-01-11 01:49:40|5561|5558.2|5561.3|5558.5|5561.3|5558.5|5559.8|5557|2
1610329790000|2021-01-11 01:49:50|5561|5558.2|5562.3|5559.5|5562.3|5559.5|5561|5558.2|1
1610329800000|2021-01-11 01:50:00|5561.9|5559.1|5561|5558.2|5561.9|5559.1|5561|5558.2|2
1610329810000|2021-01-11 01:50:10|5561.2|5558.4|5561.1|5558.3|5562.3|5559.5|5560.8|5558|7
1610329820000|2021-01-11 01:50:20|5561.8|5559|5561.5|5558.7|5561.8|5559|5561.5|5558.7|1
1610329830000|2021-01-11 01:50:30|5561.3|5558.5|5560.3|5557.5|5561.3|5558.5|5560.3|5557.5|4
1610329840000|2021-01-11 01:50:40|5560|5557.2|5559.8|5557|5560.3|5557.5|5559.8|5557|0
1610329850000|2021-01-11 01:50:50|5560.3|5557.5|5560|5557.2|5560.3|5557.5|5560|5557.2|0
1610329860000|2021-01-11 01:51:00|5559.8|5557|5561.6|5558.8|5561.8|5559|5559.8|5557|6
1610329870000|2021-01-11 01:51:10|5562|5559.2|5562.3|5559.5|5562.3|5559.5|5562|5559.2|1
1610329890000|2021-01-11 01:51:30|5560.8|5558|5561.3|5558.5|5561.3|5558.5|5560.8|5558|1
1610329900000|2021-01-11 01:51:40|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|1
1610329910000|2021-01-11 01:51:50|5562.9|5560.1|5563.3|5560.5|5563.8|5561|5562.9|5560.1|3
1610329920000|2021-01-11 01:52:00|5562.8|5560|5563|5560.2|5563.3|5560.5|5562.3|5559.5|3
1610329930000|2021-01-11 01:52:10|5561.9|5559.1|5561.1|5558.3|5561.9|5559.1|5561.1|5558.3|2
1610329940000|2021-01-11 01:52:20|5560.6|5557.8|5560.6|5557.8|5560.6|5557.8|5560.6|5557.8|0
1610329950000|2021-01-11 01:52:30|5559.6|5556.8|5559.9|5557.1|5559.9|5557.1|5559.6|5556.8|15
1610329960000|2021-01-11 01:52:40|5560.6|5557.8|5559.7|5556.9|5560.9|5558.1|5559.7|5556.9|2
1610329970000|2021-01-11 01:52:50|5558.9|5556.1|5557.3|5554.5|5559.6|5556.8|5557.3|5554.5|2
1610329980000|2021-01-11 01:53:00|5557.1|5554.3|5554.3|5551.5|5557.1|5554.3|5554.3|5551.5|11
1610329990000|2021-01-11 01:53:10|5554.1|5551.3|5554.1|5551.3|5554.1|5551.3|5553.3|5550.5|6
1610330000000|2021-01-11 01:53:20|5553.8|5551|5554.1|5551.3|5554.6|5551.8|5553.6|5550.8|0
1610330010000|2021-01-11 01:53:30|5553.9|5551.1|5553.9|5551.1|5554.6|5551.8|5553.8|5551|1
1610330020000|2021-01-11 01:53:40|5554.1|5551.3|5550.9|5548.1|5554.1|5551.3|5550.6|5547.8|8
1610330030000|2021-01-11 01:53:50|5550.6|5547.8|5551.1|5548.3|5551.1|5548.3|5550.6|5547.8|3
1610330040000|2021-01-11 01:54:00|5552.1|5549.3|5552.9|5550.1|5552.9|5550.1|5552.1|5549.3|11
1610330050000|2021-01-11 01:54:10|5552.6|5549.8|5552.6|5549.8|5552.6|5549.8|5552.6|5549.8|0
1610330060000|2021-01-11 01:54:20|5551.1|5548.3|5551.1|5548.3|5551.9|5549.1|5551.1|5548.3|2
1610330070000|2021-01-11 01:54:30|5551.9|5549.1|5553.9|5551.1|5553.9|5551.1|5551.9|5549.1|15
1610330090000|2021-01-11 01:54:50|5554.4|5551.6|5554.6|5551.8|5554.9|5552.1|5554.4|5551.6|0
1610330100000|2021-01-11 01:55:00|5554.3|5551.5|5554.3|5551.5|5554.6|5551.8|5554.3|5551.5|1
1610330110000|2021-01-11 01:55:10|5554.1|5551.3|5554.3|5551.5|5554.6|5551.8|5554.1|5551.3|2
1610330120000|2021-01-11 01:55:20|5553.5|5550.7|5551.3|5548.5|5553.5|5550.7|5551.1|5548.3|4
1610330130000|2021-01-11 01:55:30|5550.9|5548.1|5551.6|5548.8|5551.9|5549.1|5550.9|5548.1|2
1610330140000|2021-01-11 01:55:40|5551.1|5548.3|5551.1|5548.3|5551.1|5548.3|5551.1|5548.3|3
1610330150000|2021-01-11 01:55:50|||||||||2
1610330160000|2021-01-11 01:56:00|5550.6|5547.8|5551.1|5548.3|5551.3|5548.5|5550.6|5547.8|4
1610330170000|2021-01-11 01:56:10|5550.9|5548.1|5550.6|5547.8|5550.9|5548.1|5550.6|5547.8|9
1610330180000|2021-01-11 01:56:20|5550.9|5548.1|5551.1|5548.3|5551.1|5548.3|5550.9|5548.1|3
1610330190000|2021-01-11 01:56:30|5552.4|5549.6|5554.3|5551.5|5554.3|5551.5|5552.1|5549.3|30
1610330200000|2021-01-11 01:56:40|5555.6|5552.8|5554.7|5551.9|5556.3|5553.5|5554.7|5551.9|4
1610330210000|2021-01-11 01:56:50|5555.1|5552.3|5554.1|5551.3|5556.1|5553.3|5554.1|5551.3|2
1610330220000|2021-01-11 01:57:00|5554.3|5551.5|5554.3|5551.5|5555.2|5551.8|5554.3|5551.2|2
1610330230000|2021-01-11 01:57:10|5553.8|5551|5554.3|5551.5|5554.3|5551.5|5553.8|5551|1
1610330240000|2021-01-11 01:57:20|5553.7|5550.9|5553.3|5550.5|5553.7|5550.9|5553.3|5550.5|0
1610330250000|2021-01-11 01:57:30|5554.3|5551.5|5555.3|5552.5|5555.3|5552.5|5554.3|5551.5|1
1610330260000|2021-01-11 01:57:40|5555.9|5553.1|5557.6|5554.8|5557.6|5554.8|5555.9|5553.1|7
1610330270000|2021-01-11 01:57:50|5557|5554.2|5558.3|5555.5|5558.3|5555.5|5556.8|5554|11
1610330280000|2021-01-11 01:58:00|5558.1|5555.3|5558.1|5555.3|5558.1|5555.3|5558.1|5555.3|0
1610330290000|2021-01-11 01:58:10|5557.8|5555|5558.3|5555.5|5558.3|5555.5|5557.6|5554.8|0
1610330300000|2021-01-11 01:58:20|5558.6|5555.8|5559.3|5556.5|5559.3|5556.5|5558.6|5555.8|0
1610330310000|2021-01-11 01:58:30|5559.1|5556.3|5558.1|5555.3|5559.1|5556.3|5558.1|5555.3|1
1610330340000|2021-01-11 01:59:00|5557.8|5555|5557.8|5555|5557.8|5555|5557.8|5555|1
1610330350000|2021-01-11 01:59:10|5557.3|5554.5|5559.3|5556.5|5559.3|5556.5|5557.3|5554.5|2
1610330370000|2021-01-11 01:59:30|5559.6|5556.8|5559.3|5556.5|5559.8|5557|5559.3|5556.5|1
1610330400000|2021-01-11 02:00:00|5558.8|5556|5558.8|5556|5558.8|5556|5558.8|5556|0
1610330410000|2021-01-11 02:00:10|5559|5556.2|5559.3|5556.5|5559.8|5557|5559|5556.2|2
1610330420000|2021-01-11 02:00:20|5559.6|5556.8|5559.8|5557|5559.8|5557|5559.6|5556.8|0
1610330430000|2021-01-11 02:00:30|5559.6|5556.8|5560.8|5558|5560.8|5558|5559.6|5556.8|6
1610330440000|2021-01-11 02:00:40|5560.3|5557.5|5560.3|5557.5|5560.3|5557.5|5560.1|5557.3|1
1610330450000|2021-01-11 02:00:50|5559.8|5557|5558.3|5555.5|5559.8|5557|5558.3|5555.5|1
1610330480000|2021-01-11 02:01:20|5558.6|5555.8|5559.1|5556.3|5559.6|5556.8|5558.6|5555.8|2
1610330490000|2021-01-11 02:01:30|5559.3|5556.5|5560.3|5557.5|5560.3|5557.5|5559.3|5556.5|0
1610330510000|2021-01-11 02:01:50|5560.1|5557.3|5557.6|5554.8|5560.1|5557.3|5556.8|5554|28
1610330520000|2021-01-11 02:02:00|5558.1|5555.3|5558.8|5556|5558.8|5556|5558.1|5555.3|1
1610330530000|2021-01-11 02:02:10|5558.1|5555.3|5556.6|5553.8|5558.1|5555.3|5556.6|5553.8|1
1610330540000|2021-01-11 02:02:20|5556.3|5553.5|5556.6|5553.8|5557.3|5554.5|5556.3|5553.5|1
1610330550000|2021-01-11 02:02:30|5556.9|5554.1|5557.3|5554.5|5557.6|5554.8|5556.6|5553.8|6
1610330560000|2021-01-11 02:02:40|5557.1|5554.3|5557.3|5554.5|5558.1|5555.3|5557.1|5554.3|119
1610330570000|2021-01-11 02:02:50|5556.9|5554.1|5556.6|5553.8|5557.3|5554.5|5556.6|5553.8|11
1610330580000|2021-01-11 02:03:00|5556.3|5553.5|5554.6|5551.8|5556.3|5553.5|5554.6|5551.8|8
1610330590000|2021-01-11 02:03:10|5554.9|5552.1|5551.6|5548.8|5554.9|5552.1|5551.3|5548.5|9
1610330600000|2021-01-11 02:03:20|5551.3|5548.5|5549.6|5546.8|5551.3|5548.5|5549.6|5546.8|22
1610330610000|2021-01-11 02:03:30|5549.9|5547.1|5549.6|5546.8|5550.1|5547.3|5549.6|5546.8|3
1610330620000|2021-01-11 02:03:40|5549.9|5547.1|5550.8|5548|5551.3|5548.5|5549.9|5547.1|2
1610330630000|2021-01-11 02:03:50|5551.1|5548.3|5551.3|5548.5|5551.3|5548.5|5551.1|5548.3|1
1610330640000|2021-01-11 02:04:00|5551.1|5548.3|5550.3|5547.5|5551.1|5548.3|5549.6|5546.8|4
1610330660000|2021-01-11 02:04:20|5551.3|5548.5|5551.3|5548.5|5551.6|5548.8|5551.3|5548.5|0
1610330670000|2021-01-11 02:04:30|5550.9|5548.1|5551.1|5548.3|5551.1|5548.3|5550|5547.2|1
1610330680000|2021-01-11 02:04:40|5551.3|5548.5|5551.1|5548.3|5551.3|5548.5|5550.3|5547.5|3
1610330700000|2021-01-11 02:05:00|5551.3|5548.5|5549.8|5547|5552.1|5549.3|5549.8|5547|33
1610330710000|2021-01-11 02:05:10|5550.3|5547.5|5551.3|5548.5|5551.8|5549|5549.6|5546.8|10
1610330720000|2021-01-11 02:05:20|5550.6|5547.8|5550.6|5547.8|5550.6|5547.8|5550.6|5547.8|0
1610330730000|2021-01-11 02:05:30|5550.4|5547.6|5550.3|5547.5|5550.6|5547.8|5549.3|5546.5|2
1610330740000|2021-01-11 02:05:40|5549.8|5547|5550.3|5547.5|5550.3|5547.5|5549.8|5547|1
1610330750000|2021-01-11 02:05:50|5550.6|5547.8|5550|5547.2|5550.6|5547.8|5549.8|5547|2
1610330760000|2021-01-11 02:06:00|5549.8|5547|5548.1|5545.3|5550.3|5547.5|5546.8|5544|9
1610330770000|2021-01-11 02:06:10|5548.4|5545.6|5549.3|5546.5|5549.3|5546.5|5548.3|5545.5|0
1610330780000|2021-01-11 02:06:20|5549.6|5546.8|5549.6|5546.8|5549.8|5547|5548.8|5546|6
1610330790000|2021-01-11 02:06:30|5549.9|5547.1|5555.3|5552.5|5556|5553.2|5549.9|5547.1|32
1610330800000|2021-01-11 02:06:40|5555|5552.2|5549.8|5547|5555.3|5552.5|5549.8|5547|10
1610330810000|2021-01-11 02:06:50|5549.6|5546.8|5551.1|5548.3|5551.1|5548.3|5549.3|5546.5|5
1610330820000|2021-01-11 02:07:00|5551.6|5548.8|5551.6|5548.8|5551.6|5548.8|5551.1|5548.3|0
1610330830000|2021-01-11 02:07:10|5551.9|5549.1|5552.6|5549.8|5552.6|5549.8|5551.9|5549.1|1
1610330840000|2021-01-11 02:07:20|5554.1|5551.3|5554.4|5551.6|5554.4|5551.6|5552.6|5549.8|12
1610330850000|2021-01-11 02:07:30|5554.1|5551.3|5554.4|5551.6|5554.6|5551.8|5551.6|5548.8|80
1610330860000|2021-01-11 02:07:40|5554.6|5551.8|5554.6|5551.8|5554.6|5551.8|5554.6|5551.8|2
1610330870000|2021-01-11 02:07:50|5554.4|5551.6|5554.1|5551.3|5554.6|5551.8|5553.4|5550.6|12
1610330880000|2021-01-11 02:08:00|5553.6|5550.8|5548.3|5545.5|5553.6|5550.8|5548.3|5545.5|6
1610330890000|2021-01-11 02:08:10|5548.1|5545.3|5546|5543.2|5548.1|5545.3|5546|5543.2|7
1610330900000|2021-01-11 02:08:20|5545.5|5542.7|5546.3|5543.5|5546.6|5543.8|5545.5|5542.7|6
1610330910000|2021-01-11 02:08:30|5545.8|5543|5546.3|5543.5|5546.3|5543.5|5545.8|5543|2
1610330920000|2021-01-11 02:08:40|5546.6|5543.8|5548.3|5545.5|5548.3|5545.5|5546.6|5543.8|2
1610330930000|2021-01-11 02:08:50|5547.3|5544.5|5548.3|5545.5|5548.3|5545.5|5547.3|5544.5|3
1610330940000|2021-01-11 02:09:00|5548.1|5545.3|5549.9|5547.1|5549.9|5547.1|5547.3|5544.5|12
1610330950000|2021-01-11 02:09:10|5548.8|5546|5549.9|5547.1|5550.3|5547.5|5548.8|5546|5
1610330960000|2021-01-11 02:09:20|5550.4|5547.6|5550.3|5547.5|5551.3|5548.5|5549.3|5546.5|2
1610330970000|2021-01-11 02:09:30|5550.1|5547.3|5548.3|5545.5|5550.1|5547.3|5548.3|5545.5|0
1610330980000|2021-01-11 02:09:40|5547.3|5544.5|5546.3|5543.5|5547.3|5544.5|5546.3|5543.5|1
1610330990000|2021-01-11 02:09:50|5545.5|5542.7|5545.9|5543.1|5546.1|5543.3|5545.5|5542.7|7
1610331000000|2021-01-11 02:10:00|5546.1|5543.3|5545.8|5543|5546.6|5543.8|5545.3|5542.5|5
1610331010000|2021-01-11 02:10:10|5546.1|5543.3|5546.3|5543.5|5546.6|5543.8|5545.8|5543|1
1610331020000|2021-01-11 02:10:20|5546.6|5543.8|5548.6|5545.8|5548.6|5545.8|5546.6|5543.8|1
1610331030000|2021-01-11 02:10:30|5548.3|5545.5|5548.9|5546.1|5548.9|5546.1|5547.6|5544.8|1
1610331040000|2021-01-11 02:10:40|5549.3|5546.5|5548.1|5545.3|5549.3|5546.5|5548.1|5545.3|1
1610331050000|2021-01-11 02:10:50|5548.9|5546.1|5548.9|5546.1|5548.9|5546.1|5548.9|5546.1|0
1610331060000|2021-01-11 02:11:00|5549.6|5546.8|5548.8|5546|5549.9|5547.1|5548.8|5546|2
1610331070000|2021-01-11 02:11:10|5550.3|5547.5|5550.3|5547.5|5550.3|5547.5|5550.3|5547.5|3
1610331080000|2021-01-11 02:11:20|5550.6|5547.8|5550.1|5547.3|5550.6|5547.8|5550.1|5547.3|1
1610331090000|2021-01-11 02:11:30|5550.6|5547.8|5549.3|5546.5|5550.6|5547.8|5549.3|5546.5|1
1610331100000|2021-01-11 02:11:40|5549.6|5546.8|5550.3|5547.5|5550.6|5547.8|5549.6|5546.8|1
1610331110000|2021-01-11 02:11:50|5551.3|5548.5|5550.9|5548.1|5551.3|5548.5|5550.6|5547.8|0
1610331120000|2021-01-11 02:12:00|5550.6|5547.8|5550.1|5547.3|5550.6|5547.8|5550.1|5546.4|2
1610331130000|2021-01-11 02:12:10|5550.3|5547.5|5550.3|5547.5|5550.3|5547.5|5550.3|5547.5|0
1610331140000|2021-01-11 02:12:20|5550.6|5547.8|5551.1|5548.3|5551.1|5548.3|5550.6|5547.8|0
1610331150000|2021-01-11 02:12:30|5551.6|5548.8|5552.1|5549.3|5552.1|5549.3|5551.6|5548.8|0
1610331160000|2021-01-11 02:12:40|5552.3|5549.5|5552.3|5549.5|5552.3|5549.5|5552.3|5549.5|0
1610331170000|2021-01-11 02:12:50|5551.6|5548.8|5552.1|5549.3|5552.1|5549.3|5551.6|5548.8|0
1610331180000|2021-01-11 02:13:00|5552.3|5549.5|5552.3|5549.5|5553.6|5550.8|5552.3|5549.5|9
1610331190000|2021-01-11 02:13:10|5553.1|5550.3|5550.9|5548.1|5553.1|5550.3|5550.9|5548.1|4
1610331200000|2021-01-11 02:13:20|5550.1|5547.3|5550.3|5547.5|5550.6|5547.8|5550.1|5547.3|0
1610331210000|2021-01-11 02:13:30|5549.9|5547.1|5548.4|5545.6|5549.9|5547.1|5548.4|5545.6|0
1610331220000|2021-01-11 02:13:40|5548.1|5545.3|5549.3|5546.5|5549.3|5546.5|5548.1|5545.3|0
1610331230000|2021-01-11 02:13:50|5548.7|5545.9|5549.1|5546.3|5549.3|5546.5|5548.3|5545.5|1
1610331240000|2021-01-11 02:14:00|5549.9|5547.1|5549.1|5546.3|5550.2|5547.3|5548.6|5545.8|3
1610331250000|2021-01-11 02:14:10|5548.9|5546.1|5547.9|5545.1|5548.9|5546.1|5547.9|5545.1|3
1610331260000|2021-01-11 02:14:20|5547.4|5544.6|5548.6|5545.8|5548.9|5546.1|5547.4|5544.6|2
1610331270000|2021-01-11 02:14:30|5548.1|5545.3|5548.6|5545.8|5548.6|5545.8|5548.1|5545.3|0
1610331280000|2021-01-11 02:14:40|5548.9|5546.1|5545.3|5542.5|5548.9|5546.1|5545.3|5542.5|10
1610331290000|2021-01-11 02:14:50|5545.6|5542.8|5546.9|5544.1|5547.3|5544.5|5545.6|5542.8|14
1610331300000|2021-01-11 02:15:00|5547.1|5544.3|5547.1|5544.3|5547.1|5544.3|5547.1|5544.3|2
1610331310000|2021-01-11 02:15:10|5547.6|5544.8|5547.9|5545.1|5547.9|5545.1|5547.6|5544.8|0
1610331340000|2021-01-11 02:15:40|5548.9|5546.1|5549.1|5546.3|5549.1|5546.3|5548.6|5545.8|1
1610331350000|2021-01-11 02:15:50|5548.8|5546|5547.9|5545.1|5548.8|5546|5547.6|5544.8|1
1610331380000|2021-01-11 02:16:20|5547.6|5544.8|5547.3|5544.5|5547.9|5545.1|5547.3|5544.5|0
1610331410000|2021-01-11 02:16:50|5547|5544.2|5546.1|5543.3|5547|5544.2|5546.1|5543.3|1
1610331420000|2021-01-11 02:17:00|5545.9|5543.1|5545.1|5542.3|5545.9|5543.1|5544.6|5541.8|3
1610331430000|2021-01-11 02:17:10|5544.6|5541.8|5544.6|5541.8|5544.6|5541.8|5544.6|5541.8|0
1610331450000|2021-01-11 02:17:30|5544.9|5542.1|5545.1|5542.3|5545.6|5542.8|5544.9|5542.1|4
1610331460000|2021-01-11 02:17:40|5545.4|5542.6|5545.6|5542.8|5545.6|5542.8|5544.6|5541.8|0
1610331480000|2021-01-11 02:18:00|5545.3|5542.5|5546.9|5544.1|5546.9|5544.1|5545.3|5542.5|1
1610331490000|2021-01-11 02:18:10|5547.1|5544.3|5547.9|5545.1|5547.9|5545.1|5547.1|5544.3|0
1610331500000|2021-01-11 02:18:20|5548.9|5546.1|5548.9|5546.1|5548.9|5546.1|5548.9|5546.1|7
1610331510000|2021-01-11 02:18:30|5549.1|5546.3|5549.1|5546.3|5549.1|5546.3|5549.1|5546.3|0
1610331520000|2021-01-11 02:18:40|5549.4|5546.6|5549.3|5546.5|5549.4|5546.6|5549.3|5546.5|0
1610331530000|2021-01-11 02:18:50|5549.1|5546.3|5550.4|5547.6|5550.4|5547.6|5549.1|5546.3|13
1610331540000|2021-01-11 02:19:00|5550.6|5547.8|5551.9|5549.1|5551.9|5549.1|5550.6|5547.8|6
1610331550000|2021-01-11 02:19:10|5552.3|5549.5|5552.9|5550.1|5552.9|5550.1|5552.3|5549.5|1
1610331560000|2021-01-11 02:19:20|5552.3|5549.5|5552.3|5549.5|5552.3|5549.5|5552.3|5549.5|0
1610331570000|2021-01-11 02:19:30|5551.9|5549.1|5551.9|5549.1|5551.9|5549.1|5551.1|5548.3|0
1610331580000|2021-01-11 02:19:40|5552.3|5549.5|5552.3|5549.5|5552.3|5549.5|5552.3|5549.5|0
1610331600000|2021-01-11 02:20:00|5551.9|5549.1|5552.9|5550.1|5552.9|5550.1|5551.9|5549.1|0
1610331610000|2021-01-11 02:20:10|5552.3|5549.5|5551.6|5548.8|5552.3|5549.5|5551.6|5548.8|0
1610331620000|2021-01-11 02:20:20|5551.3|5548.5|5550.3|5547.5|5551.3|5548.5|5550.3|5547.5|0
1610331630000|2021-01-11 02:20:30|5550.6|5547.8|5550.3|5547.5|5550.9|5548.1|5550.3|5547.5|0
1610331640000|2021-01-11 02:20:40|5549.9|5547.1|5550.9|5548.1|5550.9|5548.1|5549.9|5547.1|0
1610331650000|2021-01-11 02:20:50|5551.9|5549.1|5551.1|5548.3|5551.9|5549.1|5550.6|5547.8|0
1610331660000|2021-01-11 02:21:00|5548.9|5546.1|5548.3|5545.5|5548.9|5546.1|5548.3|5545.5|2
1610331670000|2021-01-11 02:21:10|5547.6|5544.8|5548.9|5546.1|5548.9|5546.1|5547.6|5544.8|0
1610331690000|2021-01-11 02:21:30|5550.9|5548.1|5550.9|5548.1|5550.9|5548.1|5549.8|5547|27
1610331710000|2021-01-11 02:21:50|5549.4|5546.6|5547.9|5545.1|5549.4|5546.6|5547.9|5545.1|9
1610331720000|2021-01-11 02:22:00|5547.6|5544.8|5548.9|5546.1|5548.9|5546.1|5547.6|5544.8|25
1610331740000|2021-01-11 02:22:20|5549.4|5546.6|5550.9|5548.1|5550.9|5548.1|5549.4|5546.6|0
1610331750000|2021-01-11 02:22:30|5551.1|5548.3|5551.1|5548.3|5552.4|5549.6|5550.8|5548|55
1610331760000|2021-01-11 02:22:40|5550.3|5547.5|5551.9|5549.1|5551.9|5549.1|5550.1|5547.3|8
1610331770000|2021-01-11 02:22:50|5550.9|5548.1|5551.9|5549.1|5551.9|5549.1|5550.9|5548.1|0
1610331780000|2021-01-11 02:23:00|5552.6|5549.8|5553.1|5550.3|5553.1|5550.3|5552.6|5549.8|0
1610331790000|2021-01-11 02:23:10|5552.9|5550.1|5550.1|5547.3|5552.9|5550.1|5549.6|5546.8|35
1610331810000|2021-01-11 02:23:30|5548.8|5546|5548.2|5545.4|5548.8|5546|5548.2|5545.4|6
1610331820000|2021-01-11 02:23:40|5547.9|5545.1|5546.4|5543.6|5547.9|5545.1|5546.4|5543.6|2
1610331830000|2021-01-11 02:23:50|5546.6|5543.8|5546.9|5544.1|5546.9|5544.1|5546.6|5543.8|1
1610331840000|2021-01-11 02:24:00|5546.4|5543.6|5545.9|5543.1|5546.4|5543.6|5544.9|5542.1|3
1610331850000|2021-01-11 02:24:10|5545.6|5542.8|5546.9|5544.1|5546.9|5544.1|5545.6|5542.8|0
1610331860000|2021-01-11 02:24:20|||||||||1
1610331870000|2021-01-11 02:24:30|5547.1|5544.3|5545.9|5543.1|5547.1|5544.3|5545.1|5542.3|30
1610331900000|2021-01-11 02:25:00|5546.3|5543.5|5547.1|5544.3|5547.1|5544.3|5546.3|5543.5|6
1610331910000|2021-01-11 02:25:10|5547.4|5544.6|5545.3|5542.5|5547.9|5545.1|5544.6|5541.8|12
1610331920000|2021-01-11 02:25:20|5543.9|5541.1|5543.1|5540.3|5543.9|5541.1|5542.6|5539.8|22
1610331930000|2021-01-11 02:25:30|5542.8|5540|5542.9|5540.1|5543.6|5540.8|5542.6|5539.8|6
1610331940000|2021-01-11 02:25:40|5543.6|5540.8|5543.6|5540.8|5543.6|5540.8|5543.6|5540.8|2
1610331950000|2021-01-11 02:25:50|5544.9|5542.1|5545.6|5542.8|5545.8|5543|5544.9|5542.1|2
1610331960000|2021-01-11 02:26:00|5545.9|5543.1|5545.9|5543.1|5545.9|5543.1|5545.9|5543.1|1
1610331970000|2021-01-11 02:26:10|5545.6|5542.8|5545.9|5543.1|5545.9|5543.1|5545.6|5542.8|1
1610331990000|2021-01-11 02:26:30|5546.1|5543.3|5546.1|5543.3|5546.1|5543.3|5546.1|5543.3|1
1610332000000|2021-01-11 02:26:40|5546.9|5544.1|5546.9|5544.1|5546.9|5544.1|5546.6|5543.8|3
1610332010000|2021-01-11 02:26:50|5547.6|5544.8|5547.6|5544.8|5547.9|5545.1|5547.6|5544.8|1
1610332020000|2021-01-11 02:27:00|5547.9|5545.1|5547.9|5545.1|5547.9|5545.1|5547.3|5544.5|17
1610332030000|2021-01-11 02:27:10|5548.4|5545.6|5550.9|5548.1|5550.9|5548.1|5548.4|5545.6|2
1610332040000|2021-01-11 02:27:20|5550.3|5547.5|5550.9|5548.1|5550.9|5548.1|5550.1|5547.3|4
1610332050000|2021-01-11 02:27:30|5551.3|5548.5|5551.3|5548.5|5551.3|5548.5|5551.3|5548.5|2
1610332060000|2021-01-11 02:27:40|||||||||1
1610332070000|2021-01-11 02:27:50|5550.6|5547.8|5550.6|5547.8|5550.6|5547.8|5550.6|5547.8|0
1610332080000|2021-01-11 02:28:00|5550.9|5548.1|5550.9|5548.1|5551.1|5548.3|5550.9|5548.1|2
1610332090000|2021-01-11 02:28:10|5551.6|5548.8|5551.1|5548.3|5552.1|5549.3|5551.1|5548.3|9
1610332100000|2021-01-11 02:28:20|5550.3|5547.5|5550.6|5547.8|5550.9|5548.1|5550.3|5547.5|1
1610332110000|2021-01-11 02:28:30|5550.9|5548.1|5550.6|5547.8|5551.3|5548.5|5550.6|5547.8|1
1610332120000|2021-01-11 02:28:40|5550.8|5548|5550.8|5548|5550.8|5548|5550.8|5548|0
1610332130000|2021-01-11 02:28:50|5550.4|5547.6|5549.8|5547|5550.4|5547.6|5549.8|5547|4
1610332140000|2021-01-11 02:29:00|5549.6|5546.8|5549.6|5546.8|5550.1|5547.3|5549.6|5546.8|2
1610332150000|2021-01-11 02:29:10|5550.1|5547.3|5549.9|5547.1|5550.1|5547.3|5549.6|5546.8|3
1610332160000|2021-01-11 02:29:20|5549.6|5546.8|5548.3|5545.5|5549.6|5546.8|5548.3|5545.5|4
1610332170000|2021-01-11 02:29:30|5548.6|5545.8|5548.1|5545.3|5548.6|5545.8|5548.1|5545.3|2
1610332180000|2021-01-11 02:29:40|5548.6|5545.8|5546.6|5543.8|5550.1|5547.3|5546.6|5543.8|40
1610332190000|2021-01-11 02:29:50|5547|5544.2|5547|5544.2|5547|5544.2|5546.6|5543.8|14
1610332200000|2021-01-11 02:30:00|5546.8|5544|5549.3|5546.5|5549.3|5546.5|5546.8|5544|33
1610332210000|2021-01-11 02:30:10|5549.8|5547|5548.5|5545.7|5551.9|5549.1|5548.5|5545.7|41
1610332220000|2021-01-11 02:30:20|5548.9|5546.1|5548.9|5546.1|5549.1|5546.3|5548.5|5545.7|2
1610332230000|2021-01-11 02:30:30|5549.1|5546.3|5549.9|5547.1|5550.3|5547.5|5549.1|5546.3|3
1610332240000|2021-01-11 02:30:40|5550.3|5547.5|5545.3|5542.5|5550.3|5547.5|5545.3|5542.5|67
1610332250000|2021-01-11 02:30:50|5545.8|5543|5547.6|5544.8|5547.6|5544.8|5545.6|5542.8|20
1610332270000|2021-01-11 02:31:10|5549.9|5547.1|5550.1|5547.3|5550.1|5547.3|5549.9|5547.1|104
1610332290000|2021-01-11 02:31:30|5549.6|5546.8|5549.6|5546.8|5549.6|5546.8|5549.6|5546.8|1
1610332300000|2021-01-11 02:31:40|5549.8|5547|5549.8|5547|5549.8|5547|5549.6|5546.8|22
1610332310000|2021-01-11 02:31:50|5550.4|5547.6|5554.3|5551.5|5554.3|5551.5|5550.4|5547.6|32
1610332320000|2021-01-11 02:32:00|5555.1|5552.3|5555.1|5552.3|5555.1|5552.3|5555.1|5552.3|4
1610332330000|2021-01-11 02:32:10|5555.3|5552.5|5555.9|5553.1|5555.9|5553.1|5555.3|5552.5|0
1610332340000|2021-01-11 02:32:20|5552.5|5549.7|5552.5|5549.7|5552.5|5549.7|5552.5|5549.7|12
1610332350000|2021-01-11 02:32:30|5552.3|5549.5|5552.3|5549.5|5552.3|5549.5|5552.3|5549.5|0
1610332360000|2021-01-11 02:32:40|5551.6|5548.8|5551.3|5548.5|5552.2|5549.3|5550.6|5547.8|7
1610332370000|2021-01-11 02:32:50|||||||||1
1610332380000|2021-01-11 02:33:00|5550.3|5547.5|5548.3|5545.5|5551.4|5548.3|5548.3|5545.5|69
1610332390000|2021-01-11 02:33:10|5548.5|5545.7|5548.5|5545.7|5548.5|5545.7|5548.5|5545.7|1
1610332400000|2021-01-11 02:33:20|||||||||1
1610332410000|2021-01-11 02:33:30|5551.1|5548.3|5551.1|5548.3|5551.1|5548.3|5551.1|5548.3|5
1610332420000|2021-01-11 02:33:40|5550.8|5548|5550.8|5548|5550.8|5548|5550.8|5548|2
1610332430000|2021-01-11 02:33:50|5551.1|5548.3|5550.8|5548|5551.1|5548.3|5550.8|5548|2
1610332440000|2021-01-11 02:34:00|5551.1|5548.3|5551.1|5548.3|5551.1|5548.3|5551.1|5548.3|2
1610332450000|2021-01-11 02:34:10|||||||||61
1610332460000|2021-01-11 02:34:20|5551.9|5549.1|5551.9|5549.1|5551.9|5549.1|5551.9|5549.1|0
1610332470000|2021-01-11 02:34:30|5552.3|5549.5|5551.3|5548.5|5552.3|5549.5|5551.3|5548.5|4
1610332480000|2021-01-11 02:34:40|5551.1|5548.3|5551.1|5548.3|5551.1|5548.3|5551.1|5548.3|2
1610332500000|2021-01-11 02:35:00|5551.6|5548.8|5551.9|5549.1|5551.9|5549.1|5551.6|5548.8|1
1610332510000|2021-01-11 02:35:10|5552.3|5549.5|5552.6|5549.8|5552.6|5549.8|5550.6|5547.8|35
1610332520000|2021-01-11 02:35:20|5552.3|5549.5|5552.9|5550.1|5552.9|5550.1|5551.9|5549.1|22
1610332530000|2021-01-11 02:35:30|5552.6|5549.8|5552.9|5550.1|5552.9|5550.1|5552.6|5549.8|0
1610332540000|2021-01-11 02:35:40|5553.6|5550.8|5552.9|5550.1|5553.6|5550.8|5552.6|5549.8|4
1610332550000|2021-01-11 02:35:50|5552.6|5549.8|5552.9|5550.1|5552.9|5550.1|5552.6|5549.8|3
1610332560000|2021-01-11 02:36:00|5553.1|5550.3|5551.8|5549|5553.1|5550.3|5551.8|5549|7
1610332570000|2021-01-11 02:36:10|5551.6|5548.8|5551.3|5548.5|5551.6|5548.8|5551.3|5548.5|3
1610332580000|2021-01-11 02:36:20|5551.6|5548.8|5551.6|5548.8|5551.6|5548.8|5551.3|5548.5|1
1610332590000|2021-01-11 02:36:30|5551.8|5549|5551.8|5549|5551.8|5549|5551.8|5549|6
1610332600000|2021-01-11 02:36:40|5552.1|5549.3|5552.3|5549.5|5553.2|5549.5|5552.1|5549.2|4
1610332610000|2021-01-11 02:36:50|5553.6|5550.8|5553.6|5550.8|5553.6|5550.8|5553.6|5550.8|2
1610332620000|2021-01-11 02:37:00|5554|5551.2|5554.8|5552|5555|5552.2|5554|5551.2|13
1610332630000|2021-01-11 02:37:10|5554.3|5551.5|5554.3|5551.5|5554.3|5551.5|5554.3|5551.5|7
1610332640000|2021-01-11 02:37:20|5553.6|5550.8|5552.6|5549.8|5553.6|5550.8|5552.6|5549.8|56
1610332650000|2021-01-11 02:37:30|5552|5549.2|5551.8|5549|5552|5549.2|5551.6|5548.8|20
1610332660000|2021-01-11 02:37:40|5550.8|5548|5550.6|5547.8|5551.1|5548.3|5550.6|5547.8|1
1610332670000|2021-01-11 02:37:50|5550.9|5548.1|5552.6|5549.8|5553.4|5550.6|5550.6|5547.8|54
1610332680000|2021-01-11 02:38:00|5551.6|5548.8|5551.9|5549.1|5551.9|5549.1|5551.6|5548.8|2
1610332690000|2021-01-11 02:38:10|5551.6|5548.8|5552.6|5549.8|5552.6|5549.8|5551.6|5548.8|6
1610332700000|2021-01-11 02:38:20|5552.9|5550.1|5552.9|5550.1|5552.9|5550.1|5552.9|5550.1|0
1610332710000|2021-01-11 02:38:30|5552.8|5550|5550.8|5548|5552.8|5550|5550.1|5547.3|8
1610332720000|2021-01-11 02:38:40|5550.6|5547.8|5550.6|5547.8|5550.8|5548|5550.6|5547.8|1
1610332730000|2021-01-11 02:38:50|5550.8|5548|5550.6|5547.8|5550.8|5548|5550.6|5547.8|1
1610332740000|2021-01-11 02:39:00|5550.8|5548|5550.8|5548|5550.8|5548|5550.8|5548|1
1610332750000|2021-01-11 02:39:10|5551.1|5548.3|5551.8|5549|5551.8|5549|5551.1|5548.3|0
1610332770000|2021-01-11 02:39:30|5551.6|5548.8|5550.6|5547.8|5551.6|5548.8|5550.6|5547.8|1
1610332800000|2021-01-11 02:40:00|5549.8|5547|5550.1|5547.3|5550.3|5547.5|5549.8|5547|8
1610332810000|2021-01-11 02:40:10|5550.6|5547.8|5551.8|5549|5551.8|5549|5550.6|5547.8|4
1610332820000|2021-01-11 02:40:20|5552.6|5549.8|5552.6|5549.8|5552.6|5549.8|5552.6|5549.8|0
1610332830000|2021-01-11 02:40:30|5552.3|5549.5|5552.3|5549.5|5552.3|5549.5|5552.3|5549.5|0
1610332860000|2021-01-11 02:41:00|5552.6|5549.8|5553.8|5551|5553.8|5551|5552.6|5549.8|19
1610332870000|2021-01-11 02:41:10|5554.3|5551.5|5554.6|5551.8|5554.6|5551.8|5554.3|5551.5|1
1610332880000|2021-01-11 02:41:20|5554.3|5551.5|5556.6|5553.8|5557.2|5553.8|5554.3|5551.5|7
1610332890000|2021-01-11 02:41:30|5556.3|5553.5|5556.6|5553.8|5556.6|5553.8|5556.3|5553.5|6
1610332900000|2021-01-11 02:41:40|5554.6|5551.8|5554.6|5551.8|5554.6|5551.8|5554.6|5551.8|12
1610332920000|2021-01-11 02:42:00|5555.3|5552.5|5554.6|5551.8|5555.3|5552.5|5554.6|5551.8|26
1610332930000|2021-01-11 02:42:10|5555.1|5552.3|5557.1|5554.3|5557.1|5554.3|5554.6|5551.8|3
1610332940000|2021-01-11 02:42:20|5557.3|5554.5|5557.3|5554.5|5557.3|5554.5|5557.3|5554.5|0
1610332960000|2021-01-11 02:42:40|5558.6|5555.8|5558.3|5555.5|5558.6|5555.8|5558.3|5555.5|5
1610332970000|2021-01-11 02:42:50|5559.6|5556.8|5559.6|5556.8|5559.6|5556.8|5559.6|5556.8|13
1610332980000|2021-01-11 02:43:00|5558.6|5555.8|5559.6|5556.8|5561.8|5559|5558.3|5555.5|97
1610332990000|2021-01-11 02:43:10|5560.3|5557.5|5560.8|5558|5560.8|5558|5560.3|5557.5|4
1610333000000|2021-01-11 02:43:20|5560.6|5557.8|5560.6|5557.8|5560.6|5557.8|5560.6|5557.8|0
1610333010000|2021-01-11 02:43:30|5560.8|5558|5560.8|5558|5560.8|5558|5560.8|5558|1
1610333030000|2021-01-11 02:43:50|5560.6|5557.8|5560.8|5558|5560.8|5558|5560.6|5557.8|1
1610333040000|2021-01-11 02:44:00|5561.3|5558.5|5560.8|5558|5561.3|5558.5|5560.8|5558|1
1610333050000|2021-01-11 02:44:10|5560.6|5557.8|5560.6|5557.8|5560.6|5557.8|5560.6|5557.8|1
1610333070000|2021-01-11 02:44:30|5560.8|5558|5560.8|5558|5560.8|5558|5560.6|5557.8|1
1610333080000|2021-01-11 02:44:40|5560.3|5557.5|5559.1|5556.3|5560.3|5557.5|5559.1|5556.3|3
1610333100000|2021-01-11 02:45:00|5558.8|5556|5558.3|5555.5|5559.8|5557|5558.3|5555.5|3
1610333110000|2021-01-11 02:45:10|5558.8|5556|5557.8|5555|5558.8|5556|5557.1|5554.3|2
1610333120000|2021-01-11 02:45:20|5556.8|5554|5556.8|5554|5556.8|5554|5556.8|5554|4
1610333130000|2021-01-11 02:45:30|5557.3|5554.5|5557.6|5554.8|5557.6|5554.8|5557.3|5554.5|2
1610333140000|2021-01-11 02:45:40|5557.3|5554.5|5555.6|5552.8|5557.3|5554.5|5555.6|5552.8|3
1610333150000|2021-01-11 02:45:50|5556.8|5554|5558.3|5555.5|5558.6|5555.8|5556.8|5554|9
1610333160000|2021-01-11 02:46:00|5558.1|5555.3|5558.8|5556|5559.3|5556.5|5557.8|5555|11
1610333170000|2021-01-11 02:46:10|5559.3|5556.5|5561.3|5558.5|5561.3|5558.5|5559.3|5556.5|25
1610333180000|2021-01-11 02:46:20|5562.2|5559.4|5561.8|5559|5562.8|5560|5561.6|5558.8|10
1610333190000|2021-01-11 02:46:30|5562.4|5559.6|5562.8|5560|5562.8|5560|5562.3|5559.5|1
1610333200000|2021-01-11 02:46:40|5563.1|5560.3|5561.8|5559|5563.1|5560.3|5561.8|5559|1
1610333210000|2021-01-11 02:46:50|5562.6|5559.8|5562.8|5560|5562.8|5560|5562.6|5559.8|3
1610333220000|2021-01-11 02:47:00|5563.4|5560.6|5561.8|5559|5563.4|5560.6|5561.8|5559|5
1610333230000|2021-01-11 02:47:10|5560.1|5557.3|5560.6|5557.8|5560.6|5557.8|5559.3|5556.5|18
1610333240000|2021-01-11 02:47:20|5561.3|5558.5|5561.3|5558.5|5561.8|5559|5561.3|5558.5|1
1610333250000|2021-01-11 02:47:30|5561.8|5559|5562.6|5559.8|5562.6|5559.8|5561.8|5559|2
1610333260000|2021-01-11 02:47:40|5562.3|5559.5|5563.1|5560.3|5563.1|5560.3|5562.3|5559.5|0
1610333270000|2021-01-11 02:47:50|5562.8|5560|5562.3|5559.5|5562.8|5560|5561.1|5558.3|5
1610333280000|2021-01-11 02:48:00|5562.4|5558.4|5562.3|5559.5|5563.1|5560.3|5562.1|5558.4|3
1610333290000|2021-01-11 02:48:10|5562.8|5560|5563.1|5560.3|5564.2|5561|5562.8|5560|1
1610333300000|2021-01-11 02:48:20|5563.3|5560.5|5563.3|5560.5|5563.6|5560.8|5563.3|5560.5|1
1610333310000|2021-01-11 02:48:30|5563.6|5560.8|5563.8|5561|5563.8|5561|5563.6|5560.8|2
1610333320000|2021-01-11 02:48:40|5564.3|5561.5|5565.3|5562.5|5565.3|5562.5|5564.3|5561.5|33
1610333330000|2021-01-11 02:48:50|5564.8|5562|5566.1|5563.3|5569.4|5564|5564.8|5559.4|34
1610333340000|2021-01-11 02:49:00|5565.8|5563|5565.6|5562.8|5566.1|5563.3|5565.6|5562.8|1
1610333350000|2021-01-11 02:49:10|5565.8|5563|5565.6|5562.8|5565.8|5563|5565.6|5562.8|1
1610333360000|2021-01-11 02:49:20|5565.8|5563|5565.8|5563|5565.8|5563|5565.6|5562.8|3
1610333370000|2021-01-11 02:49:30|5565.6|5562.8|5565.8|5563|5565.8|5563|5565.6|5562.8|2
1610333380000|2021-01-11 02:49:40|5565.6|5562.8|5566.6|5563.8|5566.8|5564|5565.6|5562.8|11
1610333390000|2021-01-11 02:49:50|5566.8|5564|5566.8|5564|5566.8|5564|5566.8|5564|1
1610333400000|2021-01-11 02:50:00|5567.8|5565|5568.1|5565.3|5568.1|5565.3|5567.8|5565|13
1610333410000|2021-01-11 02:50:10|5567.8|5565|5567.8|5565|5567.8|5565|5567.6|5564.8|1
1610333420000|2021-01-11 02:50:20|5567.1|5564.3|5562.8|5560|5567.8|5565|5562.8|5560|23
1610333430000|2021-01-11 02:50:30|5562.1|5559.3|5560.8|5558|5563.2|5560|5559.3|5556.5|38
1610333440000|2021-01-11 02:50:40|5560.6|5557.8|5559.3|5556.5|5561.1|5558.3|5559.3|5556.5|4
1610333450000|2021-01-11 02:50:50|5559.8|5557|5560.3|5557.5|5560.3|5557.5|5559.3|5556.5|4
1610333460000|2021-01-11 02:51:00|5561|5558.2|5560.8|5558|5562.3|5559.5|5560.6|5557.8|13
1610333470000|2021-01-11 02:51:10|5560.3|5557.5|5559.8|5557|5560.8|5558|5559.6|5556.8|17
1610333480000|2021-01-11 02:51:20|5559.7|5556.9|5560.3|5557.5|5560.3|5557.5|5559.3|5556.5|19
1610333490000|2021-01-11 02:51:30|5560.1|5557.3|5559.3|5556.5|5560.1|5557.3|5559.3|5556.5|4
1610333500000|2021-01-11 02:51:40|||||||||5
1610333510000|2021-01-11 02:51:50|5558.6|5555.8|5558.3|5555.5|5558.6|5555.8|5558.3|5555.5|3
1610333520000|2021-01-11 02:52:00|5558.6|5555.8|5560|5557.2|5560|5557.2|5558.6|5555.8|4
1610333530000|2021-01-11 02:52:10|5558.8|5556|5558.5|5555.7|5558.8|5556|5558.5|5555.7|4
1610333540000|2021-01-11 02:52:20|5559.1|5556.3|5557.3|5554.5|5559.1|5556.3|5557.3|5554.5|5
1610333550000|2021-01-11 02:52:30|5558.3|5555.5|5558.3|5555.5|5558.3|5555.5|5558.3|5555.5|3
1610333560000|2021-01-11 02:52:40|5558|5555.2|5558|5555.2|5558|5555.2|5558|5555.2|1
1610333570000|2021-01-11 02:52:50|5557.3|5554.5|5556|5553.2|5558.3|5555.5|5555|5552.2|23
1610333580000|2021-01-11 02:53:00|5555.7|5552.9|5555.3|5552.5|5555.7|5552.9|5555.3|5552.5|56
1610333590000|2021-01-11 02:53:10|5555|5552.2|5555.5|5552.7|5555.5|5552.7|5555|5552.2|13
1610333600000|2021-01-11 02:53:20|5555.7|5552.9|5555|5552.2|5555.7|5552.9|5554.2|5551.4|24
1610333610000|2021-01-11 02:53:30|5555.8|5553|5556|5553.2|5556|5553.2|5555.8|5553|8
1610333620000|2021-01-11 02:53:40|5556.5|5553.7|5557.7|5554.9|5558|5555.2|5556.5|5553.7|31
1610333630000|2021-01-11 02:53:50|5557.1|5554.3|5557.3|5554.5|5557.3|5554.5|5556.8|5554|3
1610333640000|2021-01-11 02:54:00|5557.5|5554.7|5557.3|5554.5|5557.8|5555|5557.3|5554.5|6
1610333650000|2021-01-11 02:54:10|5557|5554.2|5556.8|5554|5557|5554.2|5556.8|5554|2
1610333660000|2021-01-11 02:54:20|5556.6|5553.8|5555.8|5553|5556.6|5553.8|5555.3|5552.5|3
1610333670000|2021-01-11 02:54:30|5554.8|5552|5555.1|5552.3|5555.1|5552.3|5554.8|5552|4
1610333680000|2021-01-11 02:54:40|5555.3|5552.5|5552.3|5549.5|5556.3|5553.5|5552.3|5549.5|27
1610333690000|2021-01-11 02:54:50|5552.4|5548.4|5552.3|5549.5|5552.8|5550|5551.6|5548.4|10
1610333700000|2021-01-11 02:55:00|5552.6|5549.8|5551.3|5548.5|5552.6|5549.8|5551.3|5548.5|10
1610333710000|2021-01-11 02:55:10|5550.6|5547.8|5551.1|5548.3|5551.1|5548.3|5550.6|5547.8|21
1610333720000|2021-01-11 02:55:20|5550.8|5548|5549.8|5547|5551.1|5548.3|5546.8|5544|75
1610333730000|2021-01-11 02:55:30|5550.2|5546.2|5547.8|5545|5550.2|5546.8|5546.8|5544|55
1610333740000|2021-01-11 02:55:40|5547.3|5544.5|5546.6|5543.8|5548.8|5546|5546.6|5543.8|11
1610333750000|2021-01-11 02:55:50|5546.8|5544|5547.1|5544.3|5547.1|5544.3|5546.6|5543.8|28
1610333760000|2021-01-11 02:56:00|5546.6|5543.8|5547.1|5544.3|5547.3|5544.5|5546.3|5543.5|69
1610333770000|2021-01-11 02:56:10|5547.3|5544.5|5547.8|5545|5548.6|5545.8|5547.3|5544.5|42
1610333780000|2021-01-11 02:56:20|5548.3|5545.5|5548.8|5546|5548.8|5546|5547|5544.2|35
1610333790000|2021-01-11 02:56:30|5548|5545.2|5548.3|5545.5|5548.5|5545.7|5547.3|5544.5|36
1610333800000|2021-01-11 02:56:40|5548.5|5545.7|5551.3|5548.5|5551.3|5548.5|5548.3|5545.5|8
1610333810000|2021-01-11 02:56:50|5551.8|5549|5551.8|5549|5551.8|5549|5550.3|5547.5|20
1610333820000|2021-01-11 02:57:00|5552|5549.2|5550.5|5547.7|5552.3|5549.5|5550.5|5547.7|7
1610333830000|2021-01-11 02:57:10|5550.3|5547.5|5549.5|5546.7|5550.6|5547.7|5549.5|5546.6|4
1610333840000|2021-01-11 02:57:20|5550|5547.2|5549.3|5546.5|5550.3|5547.5|5549.3|5546.5|3
1610333850000|2021-01-11 02:57:30|5549.5|5546.7|5553|5550.2|5553|5550.2|5549.5|5546.7|48
1610333860000|2021-01-11 02:57:40|5552.7|5549.9|5549.5|5546.7|5552.7|5549.9|5549.5|5546.7|7
1610333870000|2021-01-11 02:57:50|5549.3|5546.5|5549.3|5546.5|5550.3|5547.5|5549|5546.2|40
1610333880000|2021-01-11 02:58:00|5549.7|5546.9|5551.3|5548.5|5551.3|5548.5|5549.7|5546.9|6
1610333890000|2021-01-11 02:58:10|5550|5547.2|5550|5547.2|5550|5547.2|5550|5547.2|11
1610333900000|2021-01-11 02:58:20|5549.8|5547|5549.7|5546.9|5551|5548.2|5548.8|5546|22
1610333910000|2021-01-11 02:58:30|5549.5|5546.7|5549.5|5546.7|5550.5|5547.7|5549.5|5546.7|1
1610333920000|2021-01-11 02:58:40|5549.8|5547|5550.5|5547.7|5550.5|5547.7|5549|5546.2|15
1610333930000|2021-01-11 02:58:50|5551|5548.2|5553.8|5551|5553.8|5551|5550|5547.2|5
1610333940000|2021-01-11 02:59:00|5553.5|5550.7|5553.6|5550.8|5553.6|5550.8|5553|5550.2|18
1610333950000|2021-01-11 02:59:10|5553.8|5551|5555.3|5552.5|5555.3|5552.5|5553.8|5551|5
1610333960000|2021-01-11 02:59:20|5554|5551.2|5554.3|5551.5|5555.5|5552.7|5554|5551.2|16
1610333970000|2021-01-11 02:59:30|5554.7|5551.9|5555.3|5552.5|5555.8|5553|5554.3|5551.5|16
1610333980000|2021-01-11 02:59:40|5554.4|5551.6|5555.3|5552.5|5555.3|5552.5|5554|5551.2|21
1610333990000|2021-01-11 02:59:50|5554.7|5551.9|5558.3|5555.5|5558.3|5555.5|5553.7|5550.9|43
1610334000000|2021-01-11 03:00:00|5558.5|5555.7|5557.3|5554.5|5558.5|5555.7|5556.7|5553.9|8
1610334010000|2021-01-11 03:00:10|5557|5554.2|5555.3|5552.5|5557.3|5554.5|5554.7|5551.9|2
1610334020000|2021-01-11 03:00:20|5555.2|5552.4|5553.7|5550.9|5555.2|5552.4|5553.7|5550.9|0
1610334030000|2021-01-11 03:00:30|5553|5550.2|5553|5550.2|5553.3|5550.5|5552.2|5549.4|18
1610334040000|2021-01-11 03:00:40|5552|5549.2|5551.5|5548.7|5552|5549.2|5551.5|5548.7|6
1610334050000|2021-01-11 03:00:50|5552|5549.2|5551.7|5548.9|5552|5549.2|5551.7|5548.9|2
1610334060000|2021-01-11 03:01:00|5551.5|5548.7|5552|5549.2|5552.3|5549.5|5551|5548.2|10
1610334070000|2021-01-11 03:01:10|5551.5|5548.7|5551|5548.2|5552|5549.2|5551|5548.2|1
1610334080000|2021-01-11 03:01:20|5550.7|5547.9|5550.7|5547.9|5550.7|5547.9|5550.7|5547.9|37
1610334090000|2021-01-11 03:01:30|5550|5547.2|5550|5547.2|5550|5547.2|5550|5547.2|5
1610334100000|2021-01-11 03:01:40|5550.2|5547.4|5550.7|5547.9|5551.3|5548.5|5550.2|5547.4|11
1610334110000|2021-01-11 03:01:50|5551.3|5548.5|5550.7|5547.9|5551.7|5548.9|5550.7|5547.9|4
1610334120000|2021-01-11 03:02:00|5550|5547.2|5550|5547.2|5550|5547.2|5549.7|5546.9|36
1610334130000|2021-01-11 03:02:10|5549.7|5546.9|5550|5547.2|5550|5547.2|5549.7|5546.9|1
1610334140000|2021-01-11 03:02:20|5549.7|5546.9|5550|5547.2|5550|5547.2|5549.7|5546.9|2
1610334150000|2021-01-11 03:02:30|5551|5548.2|5550.7|5547.9|5551.5|5548.7|5550.7|5547.9|10
1610334160000|2021-01-11 03:02:40|5550.2|5547.4|5548.7|5545.9|5550.7|5547.9|5548.7|5545.9|5
1610334170000|2021-01-11 03:02:50|5548.3|5545.5|5548.5|5545.7|5548.7|5545.9|5547.3|5543.6|26
1610334180000|2021-01-11 03:03:00|5548.2|5545.4|5549.7|5546.9|5549.7|5546.9|5548|5545.2|7
1610334190000|2021-01-11 03:03:10|5549|5546.2|5549|5546.2|5549.5|5546.7|5549|5546.2|0
1610334200000|2021-01-11 03:03:20|5549.5|5546.7|5548.5|5545.7|5549.5|5546.7|5548.5|5545.7|7
1610334210000|2021-01-11 03:03:30|5548.7|5545.9|5547.7|5544.9|5548.7|5545.9|5547.3|5544.5|15
1610334230000|2021-01-11 03:03:50|5547.3|5544.5|5547|5544.2|5547.3|5544.5|5547|5544.2|10
1610334240000|2021-01-11 03:04:00|5547.6|5544.8|5550|5547.2|5550|5547.2|5547.5|5544.7|12
1610334250000|2021-01-11 03:04:10|5550.3|5547.5|5551.2|5548.4|5551.5|5548.7|5550.3|5547.5|0
1610334270000|2021-01-11 03:04:30|5551|5548.2|5551|5548.2|5551|5548.2|5551|5548.2|0
1610334280000|2021-01-11 03:04:40|5550.6|5547.8|5550.7|5547.9|5550.7|5547.9|5550.3|5547.5|9
1610334290000|2021-01-11 03:04:50|5550.5|5547.7|5551|5548.2|5551|5548.2|5550.5|5547.7|13
1610334300000|2021-01-11 03:05:00|5550.3|5547.5|5550.7|5547.9|5550.7|5547.9|5550.3|5547.5|4
1610334310000|2021-01-11 03:05:10|5550.4|5547.6|5549.7|5546.9|5550.5|5547.7|5549.7|5546.9|15
1610334340000|2021-01-11 03:05:40|5549.5|5546.7|5549.5|5546.7|5549.5|5546.7|5549.5|5546.7|0
1610334350000|2021-01-11 03:05:50|5549.8|5547|5551|5548.2|5551|5548.2|5549.8|5547|0
1610334370000|2021-01-11 03:06:10|5550.8|5548|5549.5|5546.7|5550.8|5548|5549.5|5546.7|2
1610334380000|2021-01-11 03:06:20|5549.7|5546.9|5549.7|5546.9|5549.7|5546.9|5549.7|5546.9|7
1610334390000|2021-01-11 03:06:30|5549.5|5546.7|5549.2|5546.4|5549.5|5546.7|5549.2|5546.4|0
1610334400000|2021-01-11 03:06:40|5548.5|5545.7|5548.7|5545.9|5548.7|5545.9|5548.5|5545.7|1
1610334410000|2021-01-11 03:06:50|5549|5546.2|5549.5|5546.7|5549.5|5546.7|5549|5546.2|0
1610334420000|2021-01-11 03:07:00|5549.7|5546.9|5550.5|5547.7|5550.5|5547.7|5549.7|5546.9|2
1610334430000|2021-01-11 03:07:10|5551|5548.2|5551.5|5548.7|5551.5|5548.7|5550.7|5547.9|0
1610334440000|2021-01-11 03:07:20|5551.8|5549|5551.7|5548.9|5552|5549.2|5551.7|5548.9|0
1610334450000|2021-01-11 03:07:30|5551.5|5548.7|5551.5|5548.7|5551.5|5548.7|5551|5548.2|2
1610334460000|2021-01-11 03:07:40|5551.1|5548.3|5550.5|5547.7|5551.3|5548.5|5550.5|5547.7|12
1610334470000|2021-01-11 03:07:50|5550.3|5547.5|5550|5547.2|5550.3|5547.5|5550|5547.2|1
1610334480000|2021-01-11 03:08:00|5549.5|5546.7|5549.7|5546.9|5550.5|5547.7|5549.5|5546.7|3
1610334490000|2021-01-11 03:08:10|5549.5|5546.7|5548.7|5545.9|5549.5|5546.7|5548.7|5545.9|10
1610334500000|2021-01-11 03:08:20|5548.3|5545.5|5548.3|5545.5|5548.3|5545.5|5548|5545.2|4
1610334510000|2021-01-11 03:08:30|5548|5545.2|5547.3|5544.5|5548.3|5545.5|5546.7|5543.9|2
1610334520000|2021-01-11 03:08:40|5547|5544.2|5547.5|5544.7|5547.5|5544.7|5547|5544.2|0
1610334530000|2021-01-11 03:08:50|5547.3|5544.5|5546.8|5544|5547.3|5544.5|5546.8|5544|2
1610334540000|2021-01-11 03:09:00|5546.3|5543.5|5546.7|5543.9|5547|5544.2|5545.7|5542.9|3
1610334550000|2021-01-11 03:09:10|5547|5544.2|5546.5|5543.7|5547|5544.2|5545.7|5542.9|2
1610334560000|2021-01-11 03:09:20|5545.7|5542.9|5545.7|5542.9|5546|5543.2|5545.7|5542.9|4
1610334570000|2021-01-11 03:09:30|5545.5|5542.7|5546|5543.2|5546.7|5543.9|5545.3|5542.5|3
1610334580000|2021-01-11 03:09:40|5546.3|5543.5|5547.3|5544.5|5547.3|5544.5|5546.3|5543.5|0
1610334590000|2021-01-11 03:09:50|5547|5544.2|5546.5|5543.7|5547|5544.2|5546.5|5543.7|0
1610334600000|2021-01-11 03:10:00|5545.9|5543.1|5546|5543.2|5546|5543.2|5545.5|5542.7|6
1610334610000|2021-01-11 03:10:10|5545.8|5543|5545|5542.2|5545.8|5543|5545|5542.2|5
1610334620000|2021-01-11 03:10:20|5544.7|5541.9|5544.7|5541.9|5544.7|5541.9|5544.7|5541.9|0
1610334630000|2021-01-11 03:10:30|5544.5|5541.7|5544.5|5541.7|5545|5542.2|5544.5|5541.7|1
1610334640000|2021-01-11 03:10:40|5544.8|5542|5545|5542.2|5545|5542.2|5544.8|5542|0
1610334650000|2021-01-11 03:10:50|5544|5541.2|5544|5541.2|5544|5541.2|5544|5541.2|14
1610334670000|2021-01-11 03:11:10|5543.5|5540.7|5543|5540.2|5543.5|5540.7|5542.8|5540|15
1610334680000|2021-01-11 03:11:20|5542|5539.2|5543.3|5540.5|5543.3|5540.5|5541.5|5538.7|115
1610334690000|2021-01-11 03:11:30|5543.6|5540.8|5541|5538.2|5543.6|5540.8|5540.8|5538|37
1610334710000|2021-01-11 03:11:50|5541.2|5538.4|5542.3|5539.5|5542.3|5539.5|5541.2|5538.4|33
1610334720000|2021-01-11 03:12:00|5542.5|5539.7|5542.3|5539.5|5543.5|5540.7|5542.3|5539.5|33
1610334730000|2021-01-11 03:12:10|5541.8|5539|5541.3|5538.5|5542|5539.2|5541.3|5538.5|7
1610334740000|2021-01-11 03:12:20|5540|5537.2|5540.3|5537.5|5540.3|5537.5|5540|5537.2|26
1610334750000|2021-01-11 03:12:30|5539.5|5536.7|5539.3|5536.5|5539.5|5536.7|5539.2|5536.4|9
1610334760000|2021-01-11 03:12:40|5539.5|5536.7|5540.3|5537.5|5540.3|5537.5|5539.5|5536.7|0
1610334770000|2021-01-11 03:12:50|5540.8|5538|5539.5|5536.7|5541.3|5538.5|5539.5|5536.7|13
1610334780000|2021-01-11 03:13:00|5539.3|5536.5|5539.5|5536.7|5539.5|5536.7|5538.8|5536|12
1610334790000|2021-01-11 03:13:10|5539.3|5536.5|5539.5|5536.7|5539.5|5536.7|5539.3|5536.5|10
1610334800000|2021-01-11 03:13:20|5539.3|5536.5|5539.3|5536.5|5539.3|5536.5|5539.3|5536.5|2
1610334810000|2021-01-11 03:13:30|5539.5|5536.7|5539.5|5536.7|5539.5|5536.7|5539|5536.2|2
1610334820000|2021-01-11 03:13:40|5540|5537.2|5540.5|5537.7|5540.5|5537.7|5540|5537.2|2
1610334830000|2021-01-11 03:13:50|5540.2|5537.4|5538.7|5535.9|5540.2|5537.4|5538.5|5535.7|15
1610334840000|2021-01-11 03:14:00|5539|5536.2|5539.3|5536.5|5539.3|5536.5|5539|5536.2|1
1610334850000|2021-01-11 03:14:10|5539|5536.2|5539|5536.2|5539|5536.2|5539|5536.2|5
1610334860000|2021-01-11 03:14:20|5538.5|5535.7|5538.5|5535.7|5538.7|5535.9|5538.5|5535.7|2
1610334870000|2021-01-11 03:14:30|5539|5536.2|5538.5|5535.7|5539|5536.2|5538.5|5535.7|6
1610334880000|2021-01-11 03:14:40|||||||||5
1610334890000|2021-01-11 03:14:50|5538.2|5535.4|5536.3|5533.5|5538.2|5535.4|5536.3|5533.5|127
1610334900000|2021-01-11 03:15:00|5536.5|5533.7|5536.7|5533.9|5536.7|5533.9|5536.3|5533.5|72
1610334910000|2021-01-11 03:15:10|5537|5534.2|5538.5|5535.7|5538.5|5535.7|5537|5534.2|2
1610334920000|2021-01-11 03:15:20|5538.7|5535.9|5538.7|5535.9|5539|5536.2|5538.5|5535.7|11
1610334930000|2021-01-11 03:15:30|5538.4|5535.6|5538.2|5535.4|5538.5|5535.7|5538.2|5535.4|7
1610334940000|2021-01-11 03:15:40|||||||||3
1610334950000|2021-01-11 03:15:50|5537.7|5534.9|5537.7|5534.9|5537.7|5534.9|5537.7|5534.9|5
1610334960000|2021-01-11 03:16:00|5539|5536.2|5539.5|5536.7|5539.5|5536.7|5539|5536.2|5
1610334970000|2021-01-11 03:16:10|5541.3|5538.5|5543.8|5541|5543.8|5541|5541.3|5538.5|29
1610334980000|2021-01-11 03:16:20|5543.3|5540.5|5543.3|5540.5|5543.3|5540.5|5543.3|5540.5|2
1610334990000|2021-01-11 03:16:30|5543|5540.2|5543.5|5540.7|5543.5|5540.7|5542.7|5539.9|3
1610335000000|2021-01-11 03:16:40|5544|5541.2|5543.7|5540.9|5544|5541.2|5543.7|5540.9|2
1610335010000|2021-01-11 03:16:50|5543.3|5540.5|5543.5|5540.7|5543.5|5540.7|5542.7|5539.9|9
1610335020000|2021-01-11 03:17:00|5543.3|5540.5|5543.3|5540.5|5543.3|5540.5|5543|5540.2|4
1610335030000|2021-01-11 03:17:10|5543|5540.2|5541.5|5538.7|5543|5540.2|5541.5|5538.7|4
1610335040000|2021-01-11 03:17:20|5541.3|5538.5|5541.3|5538.5|5541.3|5538.5|5541.3|5538.5|3
1610335050000|2021-01-11 03:17:30|5541|5538.2|5539.7|5536.9|5541.3|5538.5|5539.7|5536.9|8
1610335060000|2021-01-11 03:17:40|5539.5|5536.7|5539.3|5536.5|5539.5|5536.7|5539.3|5536.5|7
1610335070000|2021-01-11 03:17:50|5539.7|5536.9|5539.3|5536.5|5539.7|5536.9|5538.2|5535.4|10
1610335080000|2021-01-11 03:18:00|5538.3|5535.5|5537.7|5534.9|5538.5|5535.7|5537.7|5534.9|6
1610335090000|2021-01-11 03:18:10|5537|5534.2|5535.7|5532.9|5537|5534.2|5535|5532.2|25
1610335100000|2021-01-11 03:18:20|5535.3|5532.5|5535.5|5532.7|5535.7|5532.9|5535.3|5532.5|2
1610335110000|2021-01-11 03:18:30|5535.7|5532.9|5535.5|5532.7|5536|5533.2|5535.5|5532.7|5
1610335120000|2021-01-11 03:18:40|5535.7|5532.9|5535.7|5532.9|5536.2|5533.4|5535.7|5532.9|4
1610335130000|2021-01-11 03:18:50|5536.5|5533.7|5535.7|5532.9|5536.5|5533.7|5535.7|5532.9|5
1610335140000|2021-01-11 03:19:00|5536|5533.2|5537.4|5534.6|5537.7|5534.9|5535.7|5532.9|10
1610335150000|2021-01-11 03:19:10|5537.6|5533.6|5537.5|5534.7|5537.7|5534.9|5536.7|5533.6|3
1610335160000|2021-01-11 03:19:20|5537|5534.2|5537.5|5534.7|5538|5535.2|5537|5534.2|2
1610335170000|2021-01-11 03:19:30|5537.7|5534.9|5537.5|5534.7|5538|5535.2|5537.5|5534.7|8
1610335180000|2021-01-11 03:19:40|5537.7|5534.9|5536.5|5533.7|5537.7|5534.9|5536.5|5533.7|5
1610335190000|2021-01-11 03:19:50|5536.2|5533.4|5536|5533.2|5536.2|5533.4|5535|5532.2|21
1610335200000|2021-01-11 03:20:00|5535.7|5532.9|5535.7|5532.9|5536.2|5533.4|5535.7|5532.9|9
1610335210000|2021-01-11 03:20:10|5535.5|5532.7|5535.7|5532.9|5535.7|5532.9|5535.2|5532.4|5
1610335230000|2021-01-11 03:20:30|5536.3|5533.5|5536.5|5533.7|5536.5|5533.7|5536.3|5533.5|1
1610335240000|2021-01-11 03:20:40|5536.7|5533.9|5537.7|5534.9|5537.7|5534.9|5536.7|5533.9|6
1610335250000|2021-01-11 03:20:50|5537|5534.2|5535.7|5532.9|5537|5534.2|5535.7|5532.9|8
1610335260000|2021-01-11 03:21:00|5535.5|5532.7|5535.5|5532.7|5535.5|5532.7|5535.2|5532.4|2
1610335280000|2021-01-11 03:21:20|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|2
1610335290000|2021-01-11 03:21:30|5536.3|5533.5|5536.7|5533.9|5536.7|5533.9|5536.3|5533.5|0
1610335300000|2021-01-11 03:21:40|5536.5|5533.7|5534.5|5531.7|5536.5|5533.7|5533.7|5530.6|119
1610335310000|2021-01-11 03:21:50|5531.8|5529|5533.3|5530.5|5533.3|5530.5|5531.6|5528.8|74
1610335320000|2021-01-11 03:22:00|5533.8|5531|5534.3|5531.5|5534.3|5531.5|5533.3|5530.5|10
1610335330000|2021-01-11 03:22:10|5533.8|5531|5533.8|5531|5533.8|5531|5533.8|5531|2
1610335340000|2021-01-11 03:22:20|5534.3|5531.5|5534.3|5531.5|5534.3|5531.5|5534.3|5531.5|0
1610335350000|2021-01-11 03:22:30|5533.8|5531|5533.2|5530.4|5533.8|5531|5533.2|5530.4|1
1610335360000|2021-01-11 03:22:40|5533|5530.2|5532.8|5530|5533|5530.2|5532.8|5530|45
1610335370000|2021-01-11 03:22:50|5533|5530.2|5533|5530.2|5533|5530.2|5532|5529.2|24
1610335380000|2021-01-11 03:23:00|5532.8|5530|5533|5530.2|5533|5530.2|5532.8|5530|13
1610335390000|2021-01-11 03:23:10|5532.8|5530|5532.8|5530|5532.8|5530|5532.8|5530|4
1610335400000|2021-01-11 03:23:20|||||||||10
1610335410000|2021-01-11 03:23:30|5534|5531.2|5533.5|5530.7|5534|5531.2|5533.5|5530.7|10
1610335420000|2021-01-11 03:23:40|||||||||1
1610335430000|2021-01-11 03:23:50|||||||||2
1610335440000|2021-01-11 03:24:00|5533.3|5530.5|5531|5528.2|5533.3|5530.5|5531|5528.2|42
1610335450000|2021-01-11 03:24:10|5530.8|5528|5528.2|5525.4|5530.8|5528|5528|5525.2|112
1610335460000|2021-01-11 03:24:20|5528|5525.2|5525.8|5523|5528|5525.2|5525.8|5523|20
1610335470000|2021-01-11 03:24:30|5527|5524.2|5527.7|5524.9|5527.7|5524.9|5526.5|5523.7|15
1610335480000|2021-01-11 03:24:40|5527.5|5524.7|5526|5523.2|5527.5|5524.7|5526|5523.2|52
1610335490000|2021-01-11 03:24:50|5525.3|5522.5|5519.5|5516.7|5525.3|5522.5|5519.5|5516.7|68
1610335500000|2021-01-11 03:25:00|5519|5516.2|5518.9|5516.1|5519.8|5517|5518.2|5515.4|23
1610335510000|2021-01-11 03:25:10|5519|5516.2|5518.7|5515.9|5519.7|5516.9|5517.4|5514.6|20
1610335520000|2021-01-11 03:25:20|5519|5516.2|5519|5516.2|5519.7|5516.9|5519|5516.2|9
1610335530000|2021-01-11 03:25:30|5519.2|5516.4|5519.7|5516.9|5520|5517.2|5519.2|5516.4|2
1610335540000|2021-01-11 03:25:40|5520|5517.2|5521.4|5518.6|5522|5519.2|5520|5517.2|16
1610335550000|2021-01-11 03:25:50|5521|5518.2|5521.7|5518.9|5522.7|5519.9|5521|5518.2|14
1610335560000|2021-01-11 03:26:00|5521|5518.2|5524.5|5521.7|5524.5|5521.7|5521|5518.2|9
1610335570000|2021-01-11 03:26:10|5524.2|5521.4|5525.3|5522.5|5526|5523.2|5524|5521.2|17
1610335580000|2021-01-11 03:26:20|5525.2|5522.4|5525|5522.2|5525.7|5522.9|5524.7|5521.9|7
1610335590000|2021-01-11 03:26:30|5524.7|5521.9|5523|5520.2|5524.7|5521.9|5523|5520.2|3
1610335600000|2021-01-11 03:26:40|5523.2|5520.4|5520.7|5517.9|5523.2|5520.4|5520|5517.2|27
1610335610000|2021-01-11 03:26:50|5520|5517.2|5517|5514.2|5520|5517.2|5517|5514.2|66
1610335620000|2021-01-11 03:27:00|5516.7|5513.9|5516.7|5513.9|5516.7|5513.9|5516.7|5513.9|13
1610335630000|2021-01-11 03:27:10|5516.2|5513.4|5515.5|5512.7|5516.2|5513.4|5515.2|5512.4|20
1610335640000|2021-01-11 03:27:20|5515.7|5512.9|5515.7|5512.9|5515.7|5512.9|5515.7|5512.9|3
1610335650000|2021-01-11 03:27:30|5516.3|5513.5|5516.7|5513.9|5516.7|5513.9|5515.7|5512.9|6
1610335670000|2021-01-11 03:27:50|5517.7|5514.9|5518.7|5515.9|5518.7|5515.9|5517.7|5514.9|49
1610335690000|2021-01-11 03:28:10|5519.3|5516.5|5520.8|5518|5520.8|5518|5519.3|5516.5|7
1610335700000|2021-01-11 03:28:20|5521.4|5518.6|5522.7|5519.9|5522.7|5519.9|5521.4|5518.6|5
1610335710000|2021-01-11 03:28:30|5522.4|5519.6|5520.5|5517.7|5522.4|5519.6|5520.5|5517.7|6
1610335720000|2021-01-11 03:28:40|5519.7|5516.9|5520.5|5517.7|5520.5|5517.7|5519.7|5516.9|0
1610335730000|2021-01-11 03:28:50|5520.8|5516.8|5520.5|5517.7|5520.8|5517.7|5519.7|5516.6|8
1610335740000|2021-01-11 03:29:00|5520.3|5517.5|5520|5517.2|5520.5|5517.7|5519.7|5516.9|7
1610335750000|2021-01-11 03:29:10|5520.4|5517.6|5519.7|5516.9|5520.7|5517.9|5519.7|5516.9|2
1610335760000|2021-01-11 03:29:20|5519.1|5516.3|5518.3|5515.5|5519.3|5516.5|5517.7|5514.9|18
1610335770000|2021-01-11 03:29:30|5517.7|5514.9|5519.7|5516.9|5519.7|5516.9|5517.4|5514.6|105
1610335780000|2021-01-11 03:29:40|5520.1|5517.3|5518.9|5516.1|5520.1|5517.3|5518.9|5516.1|1
1610335800000|2021-01-11 03:30:00|5519.2|5516.4|5522.2|5519.4|5522.2|5519.4|5518.4|5515.6|8
1610335810000|2021-01-11 03:30:10|5521.9|5519.1|5520.7|5517.9|5521.9|5519.1|5520.4|5517.6|33
1610335820000|2021-01-11 03:30:20|5521.2|5518.4|5519.1|5516.3|5521.2|5518.4|5519.1|5516.3|1
1610335830000|2021-01-11 03:30:30|5519.9|5517.1|5519.7|5516.9|5519.9|5517.1|5519.4|5516.6|2
1610335840000|2021-01-11 03:30:40|5520.1|5517.3|5519.9|5517.1|5520.4|5517.6|5519.9|5517.1|22
1610335850000|2021-01-11 03:30:50|5519.1|5516.3|5519.1|5516.3|5519.1|5516.3|5519.1|5516.3|0
1610335860000|2021-01-11 03:31:00|5519.9|5517.1|5519.9|5517.1|5519.9|5517.1|5519.9|5517.1|1
1610335870000|2021-01-11 03:31:10|5520.4|5517.6|5519.9|5517.1|5520.4|5517.6|5519.9|5517.1|2
1610335890000|2021-01-11 03:31:30|5519.7|5516.9|5522.1|5519.3|5522.4|5519.6|5519.7|5516.9|7
1610335900000|2021-01-11 03:31:40|5523.4|5520.6|5522.4|5519.6|5523.4|5520.6|5522.4|5519.6|10
1610335910000|2021-01-11 03:31:50|5522.1|5519.3|5523.1|5520.3|5523.4|5520.6|5522.1|5519.3|6
1610335920000|2021-01-11 03:32:00|5523.4|5520.6|5523.9|5521.1|5523.9|5521.1|5523.4|5520.6|1
1610335930000|2021-01-11 03:32:10|5524.1|5521.3|5523.9|5521.1|5524.1|5521.3|5523.9|5521.1|3
1610335950000|2021-01-11 03:32:30|5524.1|5521.3|5524.1|5521.3|5524.1|5521.3|5524.1|5521.3|0
1610335960000|2021-01-11 03:32:40|5524.7|5521.9|5523.9|5521.1|5524.9|5522.1|5523.9|5521.1|4
1610335980000|2021-01-11 03:33:00|5523.1|5520.3|5523.1|5520.3|5523.1|5520.3|5523.1|5520.3|1
1610335990000|2021-01-11 03:33:10|5522.1|5519.3|5522.1|5519.3|5522.1|5519.3|5522.1|5519.3|25
1610336000000|2021-01-11 03:33:20|5522.9|5520.1|5523.9|5521.1|5523.9|5521.1|5522.9|5520.1|21
1610336010000|2021-01-11 03:33:30|5524.2|5521.4|5524.7|5521.9|5524.7|5521.9|5524.2|5521.4|0
1610336020000|2021-01-11 03:33:40|5524.9|5522.1|5524.7|5521.9|5524.9|5522.1|5524.4|5521.6|2
1610336040000|2021-01-11 03:34:00|5525.1|5522.3|5524.7|5521.9|5526|5523.2|5524.4|5521.6|8
1610336050000|2021-01-11 03:34:10|5526|5522|5525.1|5522.3|5526|5522.3|5525.1|5522|1
1610336060000|2021-01-11 03:34:20|5524.7|5521.9|5526.7|5523.9|5526.7|5523.9|5524.7|5521.9|7
1610336070000|2021-01-11 03:34:30|5526.9|5524.1|5526.7|5523.9|5526.9|5524.1|5526.7|5523.9|6
1610336080000|2021-01-11 03:34:40|5526.2|5523.4|5526.5|5523.7|5526.5|5523.7|5526.2|5523.4|2
1610336100000|2021-01-11 03:35:00|5526.7|5523.9|5526.7|5523.9|5526.7|5523.9|5526.7|5523.9|2
1610336130000|2021-01-11 03:35:30|||||||||1
1610336140000|2021-01-11 03:35:40|5527.5|5524.7|5527.5|5524.7|5527.5|5524.7|5527.2|5524.4|15
1610336160000|2021-01-11 03:36:00|5527.7|5524.9|5527.7|5524.9|5527.7|5524.9|5527.7|5524.9|0
1610336170000|2021-01-11 03:36:10|5527.4|5524.6|5528.2|5525.4|5528.7|5525.9|5527.4|5524.6|1
1610336180000|2021-01-11 03:36:20|5527.7|5524.9|5527.7|5524.9|5527.7|5524.9|5527.2|5524.4|5
1610336230000|2021-01-11 03:37:10|5527.9|5525.1|5528|5525.2|5528.3|5525.5|5527.9|5525.1|1
1610336240000|2021-01-11 03:37:20|5528.3|5525.5|5528|5525.2|5528.3|5525.5|5528|5525.2|0
1610336250000|2021-01-11 03:37:30|5527.4|5524.6|5527|5524.2|5527.4|5524.6|5526.7|5523.9|1
1610336260000|2021-01-11 03:37:40|5526.7|5523.9|5526.5|5523.7|5526.7|5523.9|5526|5523.2|1
1610336270000|2021-01-11 03:37:50|5526.2|5523.4|5524|5521.2|5526.3|5523.5|5524|5521.2|22
1610336280000|2021-01-11 03:38:00|5524.3|5521.5|5524.3|5521.5|5524.3|5521.5|5524|5521.2|2
1610336290000|2021-01-11 03:38:10|5524|5521.2|5524|5521.2|5524.3|5521.5|5524|5521.2|0
1610336300000|2021-01-11 03:38:20|5524.8|5522|5526|5523.2|5526.3|5523.5|5524.8|5522|2
1610336310000|2021-01-11 03:38:30|5526.3|5523.5|5526.3|5523.5|5526.3|5523.5|5526|5523.2|1
1610336320000|2021-01-11 03:38:40|5526.2|5523.4|5526|5523.2|5526.3|5523.5|5525.8|5523|0
1610336330000|2021-01-11 03:38:50|5526.3|5523.5|5527.8|5525|5527.8|5525|5526.3|5523.5|8
1610336340000|2021-01-11 03:39:00|5528|5525.2|5527.8|5525|5528|5525.2|5527.8|5525|1
1610336350000|2021-01-11 03:39:10|5527.2|5524.4|5525.7|5522.9|5527.2|5524.4|5525.2|5522.4|11
1610336360000|2021-01-11 03:39:20|5525.2|5522.4|5525|5522.2|5525.5|5522.7|5525|5522.2|1
1610336370000|2021-01-11 03:39:30|5524.5|5521.7|5524.5|5521.7|5524.5|5521.7|5524.5|5521.7|0
1610336380000|2021-01-11 03:39:40|5525.3|5522.5|5525.3|5522.5|5525.3|5522.5|5525|5522.2|0
1610336400000|2021-01-11 03:40:00|5526.4|5522.4|5526|5523.2|5526.4|5523.2|5525.8|5522.4|10
1610336410000|2021-01-11 03:40:10|5527|5524.2|5527|5524.2|5527.3|5524.5|5527|5524.2|3
1610336420000|2021-01-11 03:40:20|5527.3|5524.5|5527.3|5524.5|5527.3|5524.5|5527.3|5524.5|0
1610336430000|2021-01-11 03:40:30|5527.5|5524.7|5527|5524.2|5528|5525.2|5527|5524.2|2
1610336440000|2021-01-11 03:40:40|5527.2|5524.4|5527.5|5524.7|5527.5|5524.7|5527.2|5524.4|3
1610336450000|2021-01-11 03:40:50|5528|5525.2|5528|5525.2|5528|5525.2|5528|5525.2|2
1610336460000|2021-01-11 03:41:00|5528.2|5525.4|5528.5|5525.7|5528.5|5525.7|5528.2|5525.4|2
1610336470000|2021-01-11 03:41:10|5528.7|5525.9|5530|5527.2|5530|5527.2|5528.7|5525.9|20
1610336480000|2021-01-11 03:41:20|5530.8|5528|5530.8|5528|5530.8|5528|5530.8|5528|12
1610336500000|2021-01-11 03:41:40|5531|5528.2|5531|5528.2|5531|5528.2|5531|5528.2|0
1610336520000|2021-01-11 03:42:00|5530.8|5528|5531.5|5528.7|5531.5|5528.7|5530.8|5528|9
1610336530000|2021-01-11 03:42:10|5532.3|5529.5|5532|5529.2|5532.3|5529.5|5532|5529.2|0
1610336540000|2021-01-11 03:42:20|5531.7|5528.9|5531.7|5528.9|5531.7|5528.9|5531.7|5528.9|0
1610336560000|2021-01-11 03:42:40|5529.8|5527|5528.5|5525.7|5531.3|5528.5|5528.5|5525.7|37
1610336570000|2021-01-11 03:42:50|5528|5525.2|5527.8|5525|5528|5525.2|5527.8|5525|0
1610336580000|2021-01-11 03:43:00|5527.3|5524.5|5527.3|5524.5|5527.3|5524.5|5527.3|5524.5|1
1610336590000|2021-01-11 03:43:10|5527|5524.2|5526.5|5523.7|5527|5524.2|5526.5|5523.7|0
1610336600000|2021-01-11 03:43:20|5526.8|5524|5523.7|5520.9|5527|5524.2|5523.7|5520.9|4
1610336610000|2021-01-11 03:43:30|5523.5|5520.7|5523.7|5520.9|5524|5521.2|5523.5|5520.7|0
1610336620000|2021-01-11 03:43:40|5522.7|5519.9|5524.3|5521.5|5524.3|5521.5|5522.7|5519.9|6
1610336640000|2021-01-11 03:44:00|5524.5|5521.7|5526.3|5523.5|5526.3|5523.5|5524.5|5521.7|11
1610336650000|2021-01-11 03:44:10|5526|5523.2|5526.3|5523.5|5526.3|5523.5|5526|5523.2|0
1610336670000|2021-01-11 03:44:30|5526.6|5522.6|5526.3|5523.5|5526.6|5523.5|5526.3|5522.6|0
1610336680000|2021-01-11 03:44:40|5526|5523.2|5525.7|5522.9|5526.3|5523.5|5525.7|5522.9|0
1610336690000|2021-01-11 03:44:50|5526.3|5523.5|5526.3|5523.5|5526.3|5523.5|5526.3|5523.5|0
1610336700000|2021-01-11 03:45:00|5526|5523.2|5525.7|5522.9|5526|5523.2|5525.7|5522.9|0
1610336710000|2021-01-11 03:45:10|5525|5522.2|5521.3|5518.5|5525|5522.2|5521.3|5518.5|7
1610336720000|2021-01-11 03:45:20|5522.8|5520|5518.3|5515.5|5522.8|5520|5518.3|5515.5|124
1610336730000|2021-01-11 03:45:30|5518|5515.2|5517.5|5514.7|5518|5515.2|5517.5|5514.7|5
1610336740000|2021-01-11 03:45:40|5517|5514.2|5517.3|5514.5|5517.3|5514.5|5517|5514.2|0
1610336750000|2021-01-11 03:45:50|5517.8|5515|5518.3|5515.5|5518.3|5515.5|5517.8|5515|0
1610336790000|2021-01-11 03:46:30|5518.7|5515.9|5519.3|5516.5|5519.3|5516.5|5518.7|5515.9|0
1610336800000|2021-01-11 03:46:40|5519.7|5516.9|5519.7|5516.9|5520|5517.2|5519.7|5516.9|1
1610336830000|2021-01-11 03:47:10|5518.5|5515.7|5520.3|5517.5|5520.3|5517.5|5518.3|5515.5|11
1610336840000|2021-01-11 03:47:20|5519.3|5516.5|5519.3|5516.5|5519.3|5516.5|5519.3|5516.5|1
1610336850000|2021-01-11 03:47:30|5519|5516.2|5519.3|5516.5|5519.3|5516.5|5519|5516.2|0
1610336860000|2021-01-11 03:47:40|5519.8|5517|5519.5|5516.7|5520|5517.2|5519.5|5516.7|0
1610336870000|2021-01-11 03:47:50|5519|5516.2|5519.3|5516.5|5519.3|5516.5|5519|5516.2|0
1610336880000|2021-01-11 03:48:00|5521.3|5518.5|5518.7|5515.9|5521.3|5518.5|5518.7|5515.9|6
1610336890000|2021-01-11 03:48:10|5519|5516.2|5519|5516.2|5519|5516.2|5519|5516.2|0
1610336900000|2021-01-11 03:48:20|5519.5|5516.7|5517.3|5514.5|5519.5|5516.7|5516.5|5513.7|3
1610336910000|2021-01-11 03:48:30|5517.5|5514.7|5517.5|5514.7|5517.5|5514.7|5517.5|5514.7|1
1610336920000|2021-01-11 03:48:40|5518.3|5515.5|5518.3|5515.5|5518.3|5515.5|5518.3|5515.5|0
1610336930000|2021-01-11 03:48:50|5517.5|5514.7|5517.5|5514.7|5517.5|5514.7|5517.5|5514.7|0
1610336940000|2021-01-11 03:49:00|5518.6|5514.6|5517.5|5514.7|5518.6|5515.2|5517.5|5514.6|0
1610336950000|2021-01-11 03:49:10|5517.7|5514.9|5518.2|5515.4|5518.2|5515.4|5517.7|5514.9|0
1610336970000|2021-01-11 03:49:30|5518.5|5515.7|5520.7|5517.9|5520.7|5517.9|5518.5|5515.7|1
1610336980000|2021-01-11 03:49:40|5520.2|5517.4|5520.6|5516.6|5520.6|5517.7|5520|5516.6|0
1610337000000|2021-01-11 03:50:00|5520.7|5517.9|5520.7|5517.9|5520.7|5517.9|5520.7|5517.9|1
1610337010000|2021-01-11 03:50:10|5520.5|5517.7|5520.5|5517.7|5520.5|5517.7|5520.5|5517.7|0
1610337030000|2021-01-11 03:50:30|5520.7|5517.9|5522.7|5519.9|5522.7|5519.9|5520.7|5517.9|2
1610337050000|2021-01-11 03:50:50|5522.6|5518.6|5522.3|5519.5|5522.6|5519.5|5522.3|5518.6|0
1610337080000|2021-01-11 03:51:20|5523.3|5520.5|5520.7|5517.9|5523.3|5520.5|5520.7|5517.9|25
1610337090000|2021-01-11 03:51:30|5520.5|5517.7|5518.5|5515.7|5521|5518.2|5518.5|5515.7|4
1610337100000|2021-01-11 03:51:40|5518.8|5516|5518.8|5516|5518.8|5516|5518.8|5516|0
1610337110000|2021-01-11 03:51:50|5518.5|5515.7|5518.5|5515.7|5518.5|5515.7|5518.5|5515.7|0
1610337120000|2021-01-11 03:52:00|5519|5516.2|5520|5517.2|5520.3|5517.5|5519|5516.2|3
1610337130000|2021-01-11 03:52:10|5520.3|5517.5|5519.8|5517|5520.3|5517.5|5519.8|5517|1
1610337150000|2021-01-11 03:52:30|5519.3|5516.5|5519.2|5516.4|5519.3|5516.5|5518.5|5515.7|21
1610337160000|2021-01-11 03:52:40|5518.5|5515.7|5518.2|5515.4|5518.5|5515.7|5518|5515.2|8
1610337170000|2021-01-11 03:52:50|5518.5|5515.7|5518.5|5515.7|5518.5|5515.7|5518.5|5515.7|3
1610337180000|2021-01-11 03:53:00|5518.3|5515.5|5518.3|5515.5|5518.3|5515.5|5518|5515.2|0
1610337210000|2021-01-11 03:53:30|5518|5515.2|5518|5515.2|5518|5515.2|5518|5515.2|1
1610337220000|2021-01-11 03:53:40|||||||||1
1610337230000|2021-01-11 03:53:50|5518.3|5515.5|5518.3|5515.5|5518.3|5515.5|5518.3|5515.5|0
1610337250000|2021-01-11 03:54:10|5518|5515.2|5521.3|5518.5|5521.3|5518.5|5518|5515.2|15
1610337260000|2021-01-11 03:54:20|5521.7|5518.9|5521|5518.2|5521.7|5518.9|5521|5518.2|1
1610337280000|2021-01-11 03:54:40|||||||||1
1610337290000|2021-01-11 03:54:50|5520.5|5517.7|5520.3|5517.5|5520.5|5517.7|5520.3|5517.5|2
1610337300000|2021-01-11 03:55:00|5520.7|5517.9|5520.7|5517.9|5520.7|5517.9|5520.7|5517.9|0
1610337310000|2021-01-11 03:55:10|5520.3|5517.5|5520.3|5517.5|5520.3|5517.5|5520.3|5517.5|1
1610337320000|2021-01-11 03:55:20|5520.5|5517.7|5521.3|5518.5|5521.8|5519|5520.5|5517.7|400
1610337330000|2021-01-11 03:55:30|5521|5518.2|5521.3|5518.5|5521.3|5518.5|5521|5518.2|2
1610337340000|2021-01-11 03:55:40|5522|5519.2|5522|5519.2|5522|5519.2|5522|5519.2|1
1610337350000|2021-01-11 03:55:50|||||||||28
1610337360000|2021-01-11 03:56:00|||||||||22
1610337370000|2021-01-11 03:56:10|||||||||3
1610337380000|2021-01-11 03:56:20|5521.5|5518.7|5522|5519.2|5522|5519.2|5521.5|5518.7|6
1610337400000|2021-01-11 03:56:40|5522.5|5519.7|5523|5520.2|5523|5520.2|5522.5|5519.7|4
1610337420000|2021-01-11 03:57:00|5522.5|5519.7|5523|5520.2|5523|5520.2|5522.2|5519.4|0
1610337430000|2021-01-11 03:57:10|||||||||1
1610337440000|2021-01-11 03:57:20|5523.3|5520.5|5523.3|5520.5|5523.3|5520.5|5523.3|5520.5|10
1610337450000|2021-01-11 03:57:30|5523.5|5520.7|5523.8|5521|5523.8|5521|5523.5|5520.7|0
1610337460000|2021-01-11 03:57:40|||||||||1
1610337480000|2021-01-11 03:58:00|5523.2|5520.4|5522.3|5519.5|5523.2|5520.4|5522.3|5519.5|8
1610337500000|2021-01-11 03:58:20|5522.8|5520|5522.8|5520|5522.8|5520|5522.8|5520|5
1610337510000|2021-01-11 03:58:30|||||||||1
1610337520000|2021-01-11 03:58:40|||||||||1
1610337540000|2021-01-11 03:59:00|5523.3|5520.5|5523.3|5520.5|5523.3|5520.5|5523.3|5520.5|3
1610337550000|2021-01-11 03:59:10|5523|5520.2|5522.8|5520|5523|5520.2|5522.8|5520|2
1610337560000|2021-01-11 03:59:20|||||||||2
1610337580000|2021-01-11 03:59:40|||||||||1
1610337600000|2021-01-11 04:00:00|5522.5|5519.7|5523|5520.2|5523|5520.2|5522|5519.2|8
1610337610000|2021-01-11 04:00:10|5522.8|5520|5522.8|5520|5522.8|5520|5522.8|5520|1
1610337620000|2021-01-11 04:00:20|5522.3|5519.5|5522.8|5520|5522.8|5520|5522.3|5519.5|4
1610337640000|2021-01-11 04:00:40|5522.2|5519.4|5521.8|5519|5522.2|5519.4|5521.3|5518.5|23
1610337660000|2021-01-11 04:01:00|||||||||4
1610337670000|2021-01-11 04:01:10|5520.8|5518|5521.3|5518.5|5521.3|5518.5|5520.8|5518|24
1610337690000|2021-01-11 04:01:30|5521.8|5519|5522.8|5520|5522.8|5520|5521.8|5519|18
1610337710000|2021-01-11 04:01:50|5522.5|5519.7|5522.5|5519.7|5522.5|5519.7|5522.5|5519.7|0
1610337720000|2021-01-11 04:02:00|5522.3|5519.5|5523|5520.2|5523.3|5520.5|5522.3|5519.5|4
1610337740000|2021-01-11 04:02:20|5523.5|5520.7|5523.5|5520.7|5523.5|5520.7|5523.5|5520.7|3
1610337750000|2021-01-11 04:02:30|5523.8|5521|5523.8|5521|5523.8|5521|5523.8|5521|0
1610337760000|2021-01-11 04:02:40|||||||||3
1610337770000|2021-01-11 04:02:50|5523.5|5520.7|5523.5|5520.7|5523.5|5520.7|5523.5|5520.7|1
1610337780000|2021-01-11 04:03:00|5523.8|5521|5526.5|5523.7|5526.5|5523.7|5523.8|5521|41
1610337790000|2021-01-11 04:03:10|5526.3|5523.5|5526.3|5523.5|5526.3|5523.5|5526.3|5523.5|0
1610337800000|2021-01-11 04:03:20|5527.3|5524.5|5526.5|5523.7|5527.3|5524.5|5526.5|5523.7|1
1610337820000|2021-01-11 04:03:40|5527|5524.2|5527.3|5524.5|5527.3|5524.5|5527|5524.2|0
1610337830000|2021-01-11 04:03:50|5527|5524.2|5526.5|5523.7|5527|5524.2|5526.5|5523.7|0
1610337840000|2021-01-11 04:04:00|5527|5524.2|5527.8|5525|5527.8|5525|5527|5524.2|9
1610337850000|2021-01-11 04:04:10|5527.5|5524.7|5527.8|5525|5527.8|5525|5527.3|5524.5|3
1610337890000|2021-01-11 04:04:50|5527.5|5524.7|5527.5|5524.7|5527.5|5524.7|5527.5|5524.7|2
1610337900000|2021-01-11 04:05:00|5527.8|5525|5528.3|5525.5|5528.3|5525.5|5527.8|5525|0
1610337910000|2021-01-11 04:05:10|5528.8|5526|5530.5|5527.7|5530.5|5527.7|5528.8|5526|5
1610337930000|2021-01-11 04:05:30|5530.3|5527.5|5529.3|5526.5|5530.3|5527.5|5529.3|5526.5|2
1610337940000|2021-01-11 04:05:40|5529|5526.2|5529|5526.2|5529|5526.2|5529|5526.2|0
1610337950000|2021-01-11 04:05:50|5528.8|5526|5528.3|5525.5|5528.8|5526|5528|5525.2|2
1610337970000|2021-01-11 04:06:10|5528.5|5525.7|5529.3|5526.5|5529.3|5526.5|5528.5|5525.7|0
1610337980000|2021-01-11 04:06:20|5529|5526.2|5529.3|5526.5|5529.6|5526.8|5529|5526.2|3
1610338020000|2021-01-11 04:07:00|5529|5526.2|5528.3|5525.5|5529|5526.2|5528.3|5525.5|14
1610338070000|2021-01-11 04:07:50|5527.8|5525|5527.3|5524.5|5527.8|5525|5527.3|5524.5|4
1610338080000|2021-01-11 04:08:00|5527.5|5524.7|5527.5|5524.7|5527.8|5525|5527.5|5524.7|1
1610338090000|2021-01-11 04:08:10|5527.3|5524.5|5527.3|5524.5|5527.3|5524.5|5527.3|5524.5|0
1610338120000|2021-01-11 04:08:40|5527|5524.2|5527|5524.2|5527|5524.2|5527|5524.2|0
1610338130000|2021-01-11 04:08:50|||||||||1
1610338150000|2021-01-11 04:09:10|5526.8|5524|5526.8|5524|5526.8|5524|5526.8|5524|0
1610338170000|2021-01-11 04:09:30|5526.5|5523.7|5526.8|5524|5526.8|5524|5526.3|5523.5|22
1610338180000|2021-01-11 04:09:40|5527.3|5524.5|5527.3|5524.5|5527.3|5524.5|5527.3|5524.5|9
1610338190000|2021-01-11 04:09:50|5528.4|5525.6|5531.8|5529|5531.8|5529|5528.4|5525.6|46
1610338200000|2021-01-11 04:10:00|5532.8|5530|5532|5529.2|5533.3|5530.5|5532|5529.2|17
1610338210000|2021-01-11 04:10:10|5531.5|5528.7|5532.3|5529.5|5532.3|5529.5|5531.3|5528.5|10
1610338230000|2021-01-11 04:10:30|5533|5530.2|5533.3|5530.5|5533.3|5530.5|5533|5530.2|0
1610338240000|2021-01-11 04:10:40|5532.8|5530|5532.8|5530|5532.8|5530|5532.8|5530|0
1610338250000|2021-01-11 04:10:50|5532.3|5529.5|5532.3|5529.5|5532.3|5529.5|5532.3|5529.5|1
1610338260000|2021-01-11 04:11:00|5531.7|5528.9|5532.3|5529.5|5532.3|5529.5|5531.3|5528.5|0
1610338270000|2021-01-11 04:11:10|5531.3|5528.5|5531|5528.2|5531.3|5528.5|5531|5528.2|0
1610338290000|2021-01-11 04:11:30|5531.3|5528.5|5531.3|5528.5|5531.3|5528.5|5531.3|5528.5|1
1610338300000|2021-01-11 04:11:40|5531|5528.2|5531|5528.2|5531|5528.2|5531|5528.2|0
1610338310000|2021-01-11 04:11:50|||||||||19
1610338320000|2021-01-11 04:12:00|5531.3|5528.5|5531.3|5528.5|5531.3|5528.5|5531.3|5528.5|2
1610338330000|2021-01-11 04:12:10|5531.5|5528.7|5531.3|5528.5|5531.8|5529|5531.3|5528.5|331
1610338340000|2021-01-11 04:12:20|5531|5528.2|5531.3|5528.5|5531.3|5528.5|5531|5528.2|1
1610338390000|2021-01-11 04:13:10|5531.5|5528.7|5531.3|5528.5|5531.8|5529|5531.3|5528.5|1
1610338410000|2021-01-11 04:13:30|5531|5528.2|5530.8|5528|5531|5528.2|5530.8|5528|0
1610338420000|2021-01-11 04:13:40|5530.3|5527.5|5530|5527.2|5530.3|5527.5|5529.3|5526.5|4
1610338430000|2021-01-11 04:13:50|5530.3|5527.5|5530.3|5527.5|5530.3|5527.5|5530.3|5527.5|1
1610338450000|2021-01-11 04:14:10|||||||||1
1610338470000|2021-01-11 04:14:30|5531|5528.2|5531.3|5528.5|5531.3|5528.5|5531|5528.2|0
1610338480000|2021-01-11 04:14:40|5531|5528.2|5531|5528.2|5531|5528.2|5531|5528.2|0
1610338500000|2021-01-11 04:15:00|5531.3|5528.5|5530.8|5528|5531.3|5528.5|5530.5|5527.7|0
1610338510000|2021-01-11 04:15:10|5531.3|5528.5|5531.3|5528.5|5531.3|5528.5|5531.3|5528.5|0
1610338520000|2021-01-11 04:15:20|5530.5|5527.7|5530.8|5528|5530.8|5528|5530.5|5527.7|0
1610338530000|2021-01-11 04:15:30|5531|5528.2|5531|5528.2|5531|5528.2|5531|5528.2|0
1610338540000|2021-01-11 04:15:40|5531.3|5528.5|5531.3|5528.5|5531.3|5528.5|5531.3|5528.5|0
1610338570000|2021-01-11 04:16:10|5530.8|5528|5530.8|5528|5530.8|5528|5530.8|5528|0
1610338590000|2021-01-11 04:16:30|5531.1|5528.3|5532.5|5529.7|5532.5|5529.7|5531.1|5528.3|1
1610338600000|2021-01-11 04:16:40|5532.8|5530|5533.5|5530.7|5533.5|5530.7|5532.8|5530|0
1610338620000|2021-01-11 04:17:00|||||||||1
1610338630000|2021-01-11 04:17:10|5533.3|5530.5|5532.3|5529.5|5533.3|5530.5|5532.3|5529.5|1
1610338640000|2021-01-11 04:17:20|5532.5|5529.7|5532.3|5529.5|5532.5|5529.7|5532.3|5529.5|0
1610338650000|2021-01-11 04:17:30|5532|5529.2|5532|5529.2|5532|5529.2|5531.3|5528.5|2
1610338660000|2021-01-11 04:17:40|5532.3|5529.5|5532|5529.2|5532.5|5529.7|5532|5529.2|0
1610338670000|2021-01-11 04:17:50|5531.5|5528.7|5531|5528.2|5531.8|5529|5531|5528.2|0
1610338680000|2021-01-11 04:18:00|5530.8|5528|5530|5527.2|5530.8|5528|5530|5527.2|0
1610338690000|2021-01-11 04:18:10|5529.5|5526.7|5529.5|5526.7|5529.5|5526.7|5529.5|5526.7|0
1610338710000|2021-01-11 04:18:30|5530|5527.2|5530|5527.2|5530|5527.2|5530|5527.2|0
1610338720000|2021-01-11 04:18:40|||||||||1
1610338730000|2021-01-11 04:18:50|5530.3|5527.5|5530.3|5527.5|5530.3|5527.5|5530.3|5527.5|1
1610338750000|2021-01-11 04:19:10|5530|5527.2|5529.5|5526.7|5530|5527.2|5529.5|5526.7|0
1610338760000|2021-01-11 04:19:20|5529.3|5526.5|5529.3|5526.5|5529.3|5526.5|5529.3|5526.5|1
1610338770000|2021-01-11 04:19:30|5528.5|5525.7|5528.5|5525.7|5528.5|5525.7|5528.5|5525.7|0
1610338780000|2021-01-11 04:19:40|5529|5526.2|5529|5526.2|5529|5526.2|5529|5526.2|0
1610338810000|2021-01-11 04:20:10|5529.3|5526.5|5529.3|5526.5|5529.3|5526.5|5529.3|5526.5|10
1610338830000|2021-01-11 04:20:30|5529.5|5526.7|5529.8|5527|5529.8|5527|5529.5|5526.7|0
1610338850000|2021-01-11 04:20:50|5529.3|5526.5|5529.3|5526.5|5529.3|5526.5|5529.3|5526.5|0
1610338860000|2021-01-11 04:21:00|5529|5526.2|5528.5|5525.7|5529|5526.2|5528.5|5525.7|0
1610338870000|2021-01-11 04:21:10|5529|5526.2|5528.7|5525.9|5529|5526.2|5528.7|5525.9|0
1610338880000|2021-01-11 04:21:20|5528|5525.2|5528.3|5525.5|5528.3|5525.5|5528|5525.2|1
1610338890000|2021-01-11 04:21:30|5528|5525.2|5529.3|5526.5|5529.3|5526.5|5528|5525.2|9
1610338920000|2021-01-11 04:22:00|5529|5526.2|5528.3|5525.5|5529|5526.2|5528.3|5525.5|7
1610338930000|2021-01-11 04:22:10|5528|5525.2|5528.3|5525.5|5528.3|5525.5|5528|5525.2|1
1610338940000|2021-01-11 04:22:20|5526.8|5524|5526|5523.2|5526.8|5524|5526|5523.2|32
1610338950000|2021-01-11 04:22:30|5526.3|5523.5|5526.5|5523.7|5526.5|5523.7|5526.3|5523.5|2
1610338960000|2021-01-11 04:22:40|5527.8|5525|5527.5|5524.7|5527.8|5525|5527.5|5524.7|0
1610338970000|2021-01-11 04:22:50|5528|5525.2|5527.7|5524.9|5528.3|5525.5|5527.7|5524.9|11
1610338980000|2021-01-11 04:23:00|5528|5525.2|5528.3|5525.5|5528.3|5525.5|5528|5525.2|0
1610338990000|2021-01-11 04:23:10|5527.7|5524.9|5527.7|5524.9|5527.7|5524.9|5527.7|5524.9|0
1610339000000|2021-01-11 04:23:20|5528.3|5525.5|5528|5525.2|5528.3|5525.5|5528|5525.2|0
1610339010000|2021-01-11 04:23:30|5527.7|5524.9|5528|5525.2|5528|5525.2|5527.7|5524.9|0
1610339020000|2021-01-11 04:23:40|5528.3|5525.5|5528.3|5525.5|5528.3|5525.5|5528.3|5525.5|0
1610339030000|2021-01-11 04:23:50|5527.5|5524.7|5527.5|5524.7|5527.5|5524.7|5527.5|5524.7|0
1610339040000|2021-01-11 04:24:00|5527|5524.2|5527|5524.2|5527|5524.2|5527|5524.2|7
1610339050000|2021-01-11 04:24:10|5527.3|5524.5|5527.3|5524.5|5527.3|5524.5|5527.3|5524.5|6
1610339070000|2021-01-11 04:24:30|5527.5|5524.7|5527.5|5524.7|5527.5|5524.7|5527.5|5524.7|0
1610339090000|2021-01-11 04:24:50|5528|5525.2|5528.3|5525.5|5528.3|5525.5|5528|5525.2|1
1610339140000|2021-01-11 04:25:40|5528|5525.2|5528|5525.2|5528|5525.2|5528|5525.2|0
1610339160000|2021-01-11 04:26:00|5527.8|5525|5527|5524.2|5527.8|5525|5527|5524.2|12
1610339180000|2021-01-11 04:26:20|5527.5|5524.7|5528|5525.2|5528|5525.2|5527.5|5524.7|3
1610339200000|2021-01-11 04:26:40|5528.3|5525.5|5528.3|5525.5|5528.3|5525.5|5528.3|5525.5|1
1610339210000|2021-01-11 04:26:50|5527.7|5524.9|5527.7|5524.9|5527.7|5524.9|5527.7|5524.9|0
1610339220000|2021-01-11 04:27:00|5527.5|5524.7|5527.3|5524.5|5527.5|5524.7|5527.3|5524.5|4
1610339230000|2021-01-11 04:27:10|5527.5|5524.7|5528.3|5525.5|5528.3|5525.5|5527.5|5524.7|0
1610339270000|2021-01-11 04:27:50|5528|5525.2|5527.3|5524.5|5528|5525.2|5527.3|5524.5|4
1610339280000|2021-01-11 04:28:00|5527.8|5525|5528.3|5525.5|5528.3|5525.5|5527.8|5525|7
1610339310000|2021-01-11 04:28:30|5528|5525.2|5527.7|5524.9|5528|5525.2|5527.7|5524.9|0
1610339320000|2021-01-11 04:28:40|||||||||1
1610339330000|2021-01-11 04:28:50|5528|5525.2|5528|5525.2|5528|5525.2|5528|5525.2|0
1610339340000|2021-01-11 04:29:00|5527.7|5524.9|5527.3|5524.5|5528.3|5525.5|5527.3|5524.5|5
1610339360000|2021-01-11 04:29:20|5527|5524.2|5527|5524.2|5527|5524.2|5527|5524.2|0
1610339370000|2021-01-11 04:29:30|5526.8|5524|5526.5|5523.7|5526.8|5524|5526.5|5523.7|5
1610339380000|2021-01-11 04:29:40|5526.8|5524|5528|5525.2|5528|5525.2|5526.8|5524|2
1610339390000|2021-01-11 04:29:50|5527.8|5525|5527.5|5524.7|5527.8|5525|5527.5|5524.7|2
1610339400000|2021-01-11 04:30:00|5527.3|5524.5|5530.3|5527.5|5530.3|5527.5|5527.3|5524.5|42
1610339410000|2021-01-11 04:30:10|5530.5|5527.7|5529.7|5526.9|5530.5|5527.7|5529.5|5526.7|4
1610339420000|2021-01-11 04:30:20|5529.4|5526.6|5530|5527.2|5530|5527.2|5529|5526.2|3
1610339430000|2021-01-11 04:30:30|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|0
1610339440000|2021-01-11 04:30:40|5530|5527.2|5530|5527.2|5530|5527.2|5530|5527.2|0
1610339450000|2021-01-11 04:30:50|5529.7|5526.9|5529.5|5526.7|5530|5527.2|5529|5526.2|33
1610339460000|2021-01-11 04:31:00|5530|5527.2|5530|5527.2|5530|5527.2|5530|5527.2|0
1610339470000|2021-01-11 04:31:10|||||||||1
1610339480000|2021-01-11 04:31:20|5530.5|5527.7|5530.5|5527.7|5530.5|5527.7|5530.5|5527.7|1
1610339520000|2021-01-11 04:32:00|5530.7|5527.9|5530.7|5527.9|5530.7|5527.9|5530.7|5527.9|0
1610339530000|2021-01-11 04:32:10|5530|5527.2|5530|5527.2|5530|5527.2|5529.5|5526.7|1
1610339550000|2021-01-11 04:32:30|5530.5|5527.7|5530.5|5527.7|5530.5|5527.7|5530.5|5527.7|5
1610339560000|2021-01-11 04:32:40|5530|5527.2|5530.2|5527.4|5530.2|5527.4|5530|5527.2|0
1610339580000|2021-01-11 04:33:00|5530.7|5527.9|5530|5527.2|5530.7|5527.9|5530|5527.2|9
1610339590000|2021-01-11 04:33:10|5530.2|5527.4|5531|5528.2|5531|5528.2|5530.2|5527.4|2
1610339600000|2021-01-11 04:33:20|5531.7|5528.9|5531.7|5528.9|5531.7|5528.9|5531.7|5528.9|1
1610339620000|2021-01-11 04:33:40|5531.4|5528.6|5530.2|5527.4|5531.4|5528.6|5530|5527.2|2
1610339640000|2021-01-11 04:34:00|5530|5527.2|5530|5527.2|5530|5527.2|5530|5527.2|0
1610339660000|2021-01-11 04:34:20|5530.2|5527.4|5530.2|5527.4|5530.2|5527.4|5530.2|5527.4|1
1610339670000|2021-01-11 04:34:30|5530|5527.2|5530.2|5527.4|5530.2|5527.4|5530|5527.2|1
1610339680000|2021-01-11 04:34:40|5530.5|5527.7|5530.5|5527.7|5530.5|5527.7|5530.5|5527.7|0
1610339690000|2021-01-11 04:34:50|5530.7|5527.9|5530.7|5527.9|5530.7|5527.9|5530.7|5527.9|0
1610339720000|2021-01-11 04:35:20|5530.5|5527.7|5530.5|5527.7|5530.5|5527.7|5530.5|5527.7|0
1610339750000|2021-01-11 04:35:50|5530|5527.2|5530.2|5527.4|5530.2|5527.4|5530|5527.2|0
1610339760000|2021-01-11 04:36:00|5530|5527.2|5530.2|5527.4|5530.2|5527.4|5530|5527.2|2
1610339770000|2021-01-11 04:36:10|5530|5527.2|5530|5527.2|5530|5527.2|5530|5527.2|0
1610339780000|2021-01-11 04:36:20|5530.2|5527.4|5530.2|5527.4|5530.2|5527.4|5530.2|5527.4|0
1610339790000|2021-01-11 04:36:30|5530|5527.2|5530|5527.2|5530|5527.2|5530|5527.2|0
1610339800000|2021-01-11 04:36:40|5530.2|5527.4|5530.2|5527.4|5530.2|5527.4|5530.2|5527.4|0
1610339820000|2021-01-11 04:37:00|5530|5527.2|5530.2|5527.4|5530.2|5527.4|5530|5527.2|4
1610339830000|2021-01-11 04:37:10|5530.7|5527.9|5530.5|5527.7|5530.7|5527.9|5530.5|5527.7|0
1610339840000|2021-01-11 04:37:20|5530.2|5527.4|5530.2|5527.4|5530.2|5527.4|5530|5527.2|0
1610339850000|2021-01-11 04:37:30|5530.5|5527.7|5530.5|5527.7|5530.5|5527.7|5530.5|5527.7|1
1610339860000|2021-01-11 04:37:40|5530.2|5527.4|5530|5527.2|5530.2|5527.4|5530|5527.2|4
1610339880000|2021-01-11 04:38:00|5530.2|5527.4|5530.2|5527.4|5530.2|5527.4|5530.2|5527.4|0
1610339910000|2021-01-11 04:38:30|5530.5|5527.7|5530.5|5527.7|5530.5|5527.7|5530.5|5527.7|0
1610339920000|2021-01-11 04:38:40|5530.2|5527.4|5530.2|5527.4|5530.2|5527.4|5530.2|5527.4|0
1610339930000|2021-01-11 04:38:50|5530|5527.2|5530|5527.2|5530|5527.2|5530|5527.2|0
1610339950000|2021-01-11 04:39:10|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|0
1610340010000|2021-01-11 04:40:10|5530|5527.2|5530|5527.2|5530|5527.2|5530|5527.2|0
1610340030000|2021-01-11 04:40:30|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|0
1610340040000|2021-01-11 04:40:40|5530|5527.2|5530|5527.2|5530|5527.2|5530|5527.2|0
1610340060000|2021-01-11 04:41:00|||||||||4
1610340070000|2021-01-11 04:41:10|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|0
1610340100000|2021-01-11 04:41:40|5529.5|5526.7|5529.7|5526.9|5529.7|5526.9|5529.5|5526.7|1
1610340120000|2021-01-11 04:42:00|5530|5527.2|5530.2|5527.4|5530.2|5527.4|5530|5527.2|7
1610340150000|2021-01-11 04:42:30|5530.7|5527.9|5530.7|5527.9|5530.7|5527.9|5530.7|5527.9|0
1610340170000|2021-01-11 04:42:50|||||||||2
1610340210000|2021-01-11 04:43:30|5530.2|5527.4|5530.2|5527.4|5530.2|5527.4|5530.2|5527.4|1
1610340240000|2021-01-11 04:44:00|5530.7|5527.9|5530.7|5527.9|5530.7|5527.9|5530.7|5527.9|0
1610340250000|2021-01-11 04:44:10|||||||||2
1610340290000|2021-01-11 04:44:50|5530.2|5527.4|5530.2|5527.4|5530.2|5527.4|5529.7|5526.9|9
1610340300000|2021-01-11 04:45:00|5529.4|5526.6|5530.2|5527.4|5530.5|5527.7|5528.7|5525.9|50
1610340310000|2021-01-11 04:45:10|5530|5527.2|5530|5527.2|5530|5527.2|5530|5527.2|0
1610340330000|2021-01-11 04:45:30|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|0
1610340340000|2021-01-11 04:45:40|5529.5|5526.7|5529.2|5526.4|5529.5|5526.7|5529.2|5526.4|5
1610340360000|2021-01-11 04:46:00|5529.5|5526.7|5529.7|5526.9|5529.7|5526.9|5529.5|5526.7|0
1610340370000|2021-01-11 04:46:10|5529.2|5526.4|5529.7|5526.9|5529.7|5526.9|5529.2|5526.4|0
1610340380000|2021-01-11 04:46:20|5529.2|5526.4|5529.2|5526.4|5529.2|5526.4|5529.2|5526.4|0
1610340390000|2021-01-11 04:46:30|5529.5|5526.7|5529.5|5526.7|5529.5|5526.7|5529.5|5526.7|0
1610340400000|2021-01-11 04:46:40|5529.2|5526.4|5529.2|5526.4|5529.2|5526.4|5529.2|5526.4|0
1610340420000|2021-01-11 04:47:00|||||||||4
1610340470000|2021-01-11 04:47:50|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|0
1610340480000|2021-01-11 04:48:00|5529.2|5526.4|5529.2|5526.4|5529.2|5526.4|5529.2|5526.4|3
1610340490000|2021-01-11 04:48:10|5529|5526.2|5529|5526.2|5529|5526.2|5529|5526.2|0
1610340570000|2021-01-11 04:49:30|5528.7|5525.9|5528.7|5525.9|5528.7|5525.9|5528.7|5525.9|20
1610340580000|2021-01-11 04:49:40|||||||||5
1610340600000|2021-01-11 04:50:00|5529|5526.2|5529.5|5526.7|5529.5|5526.7|5529|5526.2|4
1610340610000|2021-01-11 04:50:10|5529.2|5526.4|5529.2|5526.4|5529.2|5526.4|5529.2|5526.4|0
1610340620000|2021-01-11 04:50:20|5529|5526.2|5529.2|5526.4|5529.2|5526.4|5529|5526.2|0
1610340630000|2021-01-11 04:50:30|5529|5526.2|5529|5526.2|5529|5526.2|5529|5526.2|0
1610340660000|2021-01-11 04:51:00|5528.7|5525.9|5528.7|5525.9|5528.7|5525.9|5528.7|5525.9|2
1610340670000|2021-01-11 04:51:10|5529|5526.2|5529.2|5526.4|5529.2|5526.4|5529|5526.2|3
1610340690000|2021-01-11 04:51:30|5528.7|5525.9|5528.7|5525.9|5528.7|5525.9|5528.7|5525.9|11
1610340720000|2021-01-11 04:52:00|||||||||14
1610340730000|2021-01-11 04:52:10|||||||||184
1610340740000|2021-01-11 04:52:20|||||||||18
1610340750000|2021-01-11 04:52:30|||||||||3
1610340770000|2021-01-11 04:52:50|5529|5526.2|5529.2|5526.4|5529.2|5526.4|5529|5526.2|6
1610340800000|2021-01-11 04:53:20|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|1
1610340830000|2021-01-11 04:53:50|5530|5527.2|5530|5527.2|5530|5527.2|5530|5527.2|1
1610340870000|2021-01-11 04:54:30|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|0
1610340900000|2021-01-11 04:55:00|5529.5|5526.7|5529|5526.2|5529.7|5526.9|5529|5526.2|1
1610340950000|2021-01-11 04:55:50|5528.7|5525.9|5528.7|5525.9|5528.7|5525.9|5528.7|5525.9|1
1610340960000|2021-01-11 04:56:00|||||||||5
1610340970000|2021-01-11 04:56:10|5529|5526.2|5529|5526.2|5529|5526.2|5529|5526.2|0
1610341000000|2021-01-11 04:56:40|5529.5|5526.7|5529.5|5526.7|5529.5|5526.7|5529.5|5526.7|8
1610341020000|2021-01-11 04:57:00|5530|5527.2|5529.5|5526.7|5530|5527.2|5529.5|5526.7|3
1610341030000|2021-01-11 04:57:10|5529.7|5526.9|5529.5|5526.7|5529.7|5526.9|5529.5|5526.7|0
1610341040000|2021-01-11 04:57:20|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|0
1610341060000|2021-01-11 04:57:40|5529.5|5526.7|5529|5526.2|5529.5|5526.7|5529|5526.2|0
1610341070000|2021-01-11 04:57:50|5529.2|5526.4|5529.5|5526.7|5529.7|5526.9|5529.2|5526.4|2
1610341080000|2021-01-11 04:58:00|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|0
1610341090000|2021-01-11 04:58:10|5529.5|5526.7|5529.5|5526.7|5529.7|5526.9|5529.5|5526.7|0
1610341100000|2021-01-11 04:58:20|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|0
1610341120000|2021-01-11 04:58:40|5530|5527.2|5529.5|5526.7|5530|5527.2|5529.5|5526.7|2
1610341140000|2021-01-11 04:59:00|||||||||1
1610341160000|2021-01-11 04:59:20|5529.2|5526.4|5529.5|5526.7|5529.5|5526.7|5529.2|5526.4|0
1610341170000|2021-01-11 04:59:30|||||||||1
1610341180000|2021-01-11 04:59:40|||||||||1
1610341190000|2021-01-11 04:59:50|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|0
1610341200000|2021-01-11 05:00:00|5529.5|5526.7|5529.5|5526.7|5529.5|5526.7|5529.5|5526.7|2
1610341240000|2021-01-11 05:00:40|5529.2|5526.4|5529.2|5526.4|5529.2|5526.4|5529.2|5526.4|0
1610341260000|2021-01-11 05:01:00|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|0
1610341320000|2021-01-11 05:02:00|5530|5527.2|5530|5527.2|5530|5527.2|5530|5527.2|0
1610341330000|2021-01-11 05:02:10|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|0
1610341360000|2021-01-11 05:02:40|5530|5527.2|5530|5527.2|5530|5527.2|5530|5527.2|0
1610341380000|2021-01-11 05:03:00|5529.2|5526.4|5529.7|5526.9|5529.7|5526.9|5529|5526.2|6
1610341410000|2021-01-11 05:03:30|5530|5527.2|5530|5527.2|5530|5527.2|5530|5527.2|0
1610341450000|2021-01-11 05:04:10|5530.2|5527.4|5533.5|5530.7|5533.7|5530.9|5530.2|5527.4|16
1610341460000|2021-01-11 05:04:20|5534|5531.2|5534.2|5531.4|5534.2|5531.4|5534|5531.2|0
1610341470000|2021-01-11 05:04:30|5534|5531.2|5534.2|5531.4|5534.2|5531.4|5534|5531.2|1
1610341480000|2021-01-11 05:04:40|5534.7|5531.9|5534.7|5531.9|5534.7|5531.9|5534.5|5531.7|3
1610341490000|2021-01-11 05:04:50|5534.5|5531.7|5534.5|5531.7|5534.7|5531.9|5534.5|5531.7|1
1610341500000|2021-01-11 05:05:00|5534.7|5531.9|5536.7|5533.9|5537|5534.2|5534.7|5531.9|28
1610341510000|2021-01-11 05:05:10|5536|5533.2|5536|5533.2|5536|5533.2|5536|5533.2|0
1610341520000|2021-01-11 05:05:20|5536.7|5533.9|5537.2|5534.4|5537.5|5534.7|5536.5|5533.7|16
1610341530000|2021-01-11 05:05:30|5537.8|5535|5539|5536.2|5539|5536.2|5537.8|5535|4
1610341540000|2021-01-11 05:05:40|5539.2|5536.4|5539.2|5536.4|5540|5537.2|5539.2|5536.4|9
1610341550000|2021-01-11 05:05:50|5539.5|5536.7|5540|5537.2|5540|5537.2|5539.5|5536.7|1
1610341560000|2021-01-11 05:06:00|5539.4|5536.6|5540|5537.2|5540|5537.2|5539.2|5536.4|6
1610341570000|2021-01-11 05:06:10|5540.2|5537.4|5540|5537.2|5540.5|5537.7|5540|5537.2|3
1610341580000|2021-01-11 05:06:20|5540.2|5537.4|5541.5|5538.7|5541.7|5538.9|5540.2|5537.4|5
1610341590000|2021-01-11 05:06:30|5541.7|5538.9|5542|5539.2|5542.2|5539.4|5541.5|5538.7|3
1610341600000|2021-01-11 05:06:40|||||||||1
1610341610000|2021-01-11 05:06:50|5541|5538.2|5541.2|5538.4|5541.2|5538.4|5541|5538.2|10
1610341620000|2021-01-11 05:07:00|5541|5538.2|5541|5538.2|5541|5538.2|5541|5538.2|6
1610341630000|2021-01-11 05:07:10|5540.7|5537.9|5540.7|5537.9|5540.7|5537.9|5540.7|5537.9|0
1610341650000|2021-01-11 05:07:30|5541|5538.2|5541|5538.2|5541|5538.2|5541|5538.2|0
1610341660000|2021-01-11 05:07:40|5540.7|5537.9|5540.7|5537.9|5540.7|5537.9|5540.7|5537.9|0
1610341670000|2021-01-11 05:07:50|5540.3|5537.5|5539.7|5536.9|5540.3|5537.5|5539.7|5536.9|2
1610341680000|2021-01-11 05:08:00|5539.5|5536.7|5540.7|5537.9|5540.7|5537.9|5539.5|5536.7|6
1610341690000|2021-01-11 05:08:10|5540|5537.2|5539.2|5536.4|5540.2|5537.4|5539.2|5536.4|1
1610341700000|2021-01-11 05:08:20|5540|5537.2|5540|5537.2|5540|5537.2|5540|5537.2|0
1610341710000|2021-01-11 05:08:30|5540.2|5537.4|5540.2|5537.4|5540.2|5537.4|5540.2|5537.4|3
1610341730000|2021-01-11 05:08:50|5540|5537.2|5540|5537.2|5540.2|5537.4|5540|5537.2|0
1610341760000|2021-01-11 05:09:20|5539.7|5536.9|5540|5537.2|5540|5537.2|5539.2|5536.4|1
1610341770000|2021-01-11 05:09:30|||||||||1
1610341790000|2021-01-11 05:09:50|5540.2|5537.4|5540.2|5537.4|5540.2|5537.4|5540.2|5537.4|1
1610341810000|2021-01-11 05:10:10|5540|5537.2|5539.2|5536.4|5540|5537.2|5539.2|5536.4|0
1610341820000|2021-01-11 05:10:20|5539.5|5536.7|5540|5537.2|5540|5537.2|5539.5|5536.7|0
1610341830000|2021-01-11 05:10:30|5540.2|5537.4|5540|5537.2|5540.2|5537.4|5540|5537.2|2
1610341880000|2021-01-11 05:11:20|5540.7|5537.9|5540.2|5537.4|5540.7|5537.9|5540|5537.2|28
1610341890000|2021-01-11 05:11:30|5540.7|5537.9|5541.2|5538.4|5541.2|5538.4|5540.7|5537.9|0
1610341900000|2021-01-11 05:11:40|5541|5538.2|5541|5538.2|5541.2|5538.4|5540.7|5537.9|0
1610341910000|2021-01-11 05:11:50|5541.2|5538.4|5541.2|5538.4|5541.2|5538.4|5541.2|5538.4|0
1610341920000|2021-01-11 05:12:00|5541|5538.2|5541|5538.2|5541|5538.2|5541|5538.2|0
1610341940000|2021-01-11 05:12:20|5540.5|5537.7|5541.2|5538.4|5541.2|5538.4|5540|5537.2|1
1610341960000|2021-01-11 05:12:40|5541|5538.2|5539|5536.2|5541.2|5538.4|5539|5536.2|1
1610341970000|2021-01-11 05:12:50|5538.2|5535.4|5539|5536.2|5539|5536.2|5538|5535.2|5
1610341980000|2021-01-11 05:13:00|5538.7|5535.9|5538.7|5535.9|5538.7|5535.9|5538.7|5535.9|0
1610341990000|2021-01-11 05:13:10|5539|5536.2|5539.2|5536.4|5539.2|5536.4|5538.7|5535.9|18
1610342000000|2021-01-11 05:13:20|5539.5|5536.7|5540|5537.2|5540.2|5537.4|5539.5|5536.7|1
1610342080000|2021-01-11 05:14:40|5540.5|5537.7|5542.2|5539.4|5542.2|5539.4|5540.5|5537.7|6
1610342090000|2021-01-11 05:14:50|5543|5540.2|5543|5540.2|5543|5540.2|5543|5540.2|0
1610342100000|2021-01-11 05:15:00|5542.5|5539.7|5542|5539.2|5542.5|5539.7|5542|5539.2|1
1610342110000|2021-01-11 05:15:10|5541.7|5538.9|5541.2|5538.4|5542.5|5539.7|5541.2|5538.4|2
1610342130000|2021-01-11 05:15:30|5541|5538.2|5541|5538.2|5541|5538.2|5541|5538.2|0
1610342150000|2021-01-11 05:15:50|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|2
1610342160000|2021-01-11 05:16:00|5541.2|5538.4|5541.2|5538.4|5541.2|5538.4|5541.2|5538.4|0
1610342170000|2021-01-11 05:16:10|5541|5538.2|5540.2|5537.4|5541|5538.2|5540.2|5537.4|0
1610342180000|2021-01-11 05:16:20|5540|5537.2|5540|5537.2|5540.2|5537.4|5540|5537.2|0
1610342190000|2021-01-11 05:16:30|5540.2|5537.4|5540|5537.2|5540.7|5537.9|5540|5537.2|3
1610342210000|2021-01-11 05:16:50|5539.7|5536.9|5539.7|5536.9|5539.7|5536.9|5539.7|5536.9|1
1610342220000|2021-01-11 05:17:00|5539.2|5536.4|5539|5536.2|5539.2|5536.4|5539|5536.2|7
1610342230000|2021-01-11 05:17:10|5540.2|5537.4|5541.2|5538.4|5541.2|5538.4|5540.2|5537.4|2
1610342240000|2021-01-11 05:17:20|5541|5538.2|5541|5538.2|5541|5538.2|5541|5538.2|0
1610342260000|2021-01-11 05:17:40|5542|5539.2|5542.2|5539.4|5542.2|5539.4|5542|5539.2|1
1610342280000|2021-01-11 05:18:00|5542|5539.2|5541.2|5538.4|5542|5539.2|5541.2|5538.4|6
1610342290000|2021-01-11 05:18:10|5541|5538.2|5541|5538.2|5541.2|5538.4|5541|5538.2|1
1610342310000|2021-01-11 05:18:30|5540.5|5537.7|5540|5537.2|5540.5|5537.7|5540|5537.2|1
1610342330000|2021-01-11 05:18:50|5539|5536.2|5539|5536.2|5539|5536.2|5538.7|5535.9|1
1610342350000|2021-01-11 05:19:10|||||||||1
1610342360000|2021-01-11 05:19:20|5539.5|5536.7|5539.2|5536.4|5539.5|5536.7|5539|5536.2|1
1610342410000|2021-01-11 05:20:10|5539.5|5536.7|5539|5536.2|5539.5|5536.7|5539|5536.2|0
1610342420000|2021-01-11 05:20:20|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|0
1610342430000|2021-01-11 05:20:30|5539|5536.2|5539.2|5536.4|5539.2|5536.4|5539|5536.2|1
1610342440000|2021-01-11 05:20:40|5539|5536.2|5539|5536.2|5539|5536.2|5539|5536.2|0
1610342460000|2021-01-11 05:21:00|5538.7|5535.9|5538|5535.2|5538.7|5535.9|5538|5535.2|3
1610342530000|2021-01-11 05:22:10|5538.7|5535.9|5538.7|5535.9|5538.7|5535.9|5538.7|5535.9|1
1610342550000|2021-01-11 05:22:30|5538.2|5535.4|5539|5536.2|5539|5536.2|5538|5535.2|2
1610342560000|2021-01-11 05:22:40|5538.5|5535.7|5539|5536.2|5539.2|5536.4|5538|5535.2|38
1610342590000|2021-01-11 05:23:10|5539.7|5536.9|5539.7|5536.9|5540|5537.2|5539.7|5536.9|2
1610342600000|2021-01-11 05:23:20|5540.2|5537.4|5540.2|5537.4|5540.2|5537.4|5540.2|5537.4|0
1610342610000|2021-01-11 05:23:30|5541.2|5538.4|5541.2|5538.4|5541.2|5538.4|5541|5538.2|1
1610342640000|2021-01-11 05:24:00|5541|5538.2|5542.2|5539.4|5542.2|5539.4|5541|5538.2|2
1610342650000|2021-01-11 05:24:10|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|0
1610342680000|2021-01-11 05:24:40|5542.7|5539.9|5543.7|5540.9|5544|5541.2|5542|5539.2|30
1610342690000|2021-01-11 05:24:50|5544|5541.2|5544|5541.2|5544.2|5541.4|5544|5541.2|11
1610342700000|2021-01-11 05:25:00|5544.2|5541.4|5544|5541.2|5544.2|5541.4|5544|5541.2|9
1610342720000|2021-01-11 05:25:20|5544.2|5541.4|5544|5541.2|5544.2|5541.4|5544|5541.2|3
1610342740000|2021-01-11 05:25:40|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|0
1610342760000|2021-01-11 05:26:00|5544|5541.2|5544|5541.2|5544|5541.2|5544|5541.2|0
1610342780000|2021-01-11 05:26:20|5543.2|5540.4|5543|5540.2|5543.2|5540.4|5543|5540.2|4
1610342790000|2021-01-11 05:26:30|||||||||1
1610342820000|2021-01-11 05:27:00|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|4
1610342850000|2021-01-11 05:27:30|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|12
1610342860000|2021-01-11 05:27:40|5543.7|5540.9|5543.2|5540.4|5543.7|5540.9|5543.2|5540.4|1
1610342880000|2021-01-11 05:28:00|5543|5540.2|5543|5540.2|5543|5540.2|5543|5540.2|0
1610342890000|2021-01-11 05:28:10|5542.7|5539.9|5542.7|5539.9|5542.7|5539.9|5542.7|5539.9|0
1610342930000|2021-01-11 05:28:50|5541.7|5538.9|5542|5539.2|5542|5539.2|5541.5|5538.7|17
1610342940000|2021-01-11 05:29:00|5541.7|5538.9|5542.7|5539.9|5542.7|5539.9|5541.7|5538.9|2
1610342950000|2021-01-11 05:29:10|5543|5540.2|5543.2|5540.4|5543.2|5540.4|5543|5540.2|4
1610342960000|2021-01-11 05:29:20|5543.7|5540.9|5544.7|5541.9|5544.7|5541.9|5543.7|5540.9|1
1610342970000|2021-01-11 05:29:30|5545|5542.2|5546.2|5543.4|5546.2|5543.4|5545|5542.2|7
1610342980000|2021-01-11 05:29:40|5546.5|5543.7|5546|5543.2|5546.7|5543.9|5546|5543.2|3
1610343000000|2021-01-11 05:30:00|5546.5|5543.7|5541.2|5538.4|5546.7|5543.9|5540.7|5537.9|18
1610343010000|2021-01-11 05:30:10|5541.7|5538.9|5540.7|5537.9|5542|5539.2|5540.7|5537.9|5
1610343020000|2021-01-11 05:30:20|5540|5537.2|5537.2|5534.4|5540|5537.2|5536.2|5533.4|17
1610343030000|2021-01-11 05:30:30|5537|5534.2|5536.2|5533.4|5537|5534.2|5536|5533.2|4
1610343050000|2021-01-11 05:30:50|5536.8|5534|5537.5|5534.7|5537.5|5534.7|5536.8|5534|1
1610343060000|2021-01-11 05:31:00|5537.7|5534.9|5537.7|5534.9|5538.2|5535.4|5537.7|5534.9|1
1610343070000|2021-01-11 05:31:10|5538.2|5535.4|5538.2|5535.4|5538.7|5535.9|5538.2|5535.4|4
1610343080000|2021-01-11 05:31:20|5537.2|5534.4|5536.2|5533.4|5537.2|5534.4|5536|5533.2|0
1610343090000|2021-01-11 05:31:30|5535.6|5532.8|5535.7|5532.9|5535.7|5532.9|5534.7|5531.9|10
1610343100000|2021-01-11 05:31:40|5536|5533.2|5533.9|5531.1|5536.2|5533.4|5533.9|5531.1|3
1610343110000|2021-01-11 05:31:50|5533.7|5530.9|5533.2|5530.4|5534.2|5531.4|5532.7|5529.9|4
1610343120000|2021-01-11 05:32:00|5533|5530.2|5533.2|5530.4|5533.7|5530.9|5533|5530.2|4
1610343130000|2021-01-11 05:32:10|5533.5|5530.7|5534|5531.2|5534.2|5531.4|5533.5|5530.7|6
1610343140000|2021-01-11 05:32:20|5534.2|5531.4|5537.2|5534.4|5537.5|5534.7|5534.2|5531.4|16
1610343150000|2021-01-11 05:32:30|5537.5|5534.7|5538.2|5535.4|5538.2|5535.4|5537.5|5534.7|5
1610343160000|2021-01-11 05:32:40|5538|5535.2|5538|5535.2|5538|5535.2|5538|5535.2|0
1610343170000|2021-01-11 05:32:50|5538.7|5535.9|5538|5535.2|5538.7|5535.9|5538|5535.2|1
1610343180000|2021-01-11 05:33:00|5537.8|5535|5534.2|5531.4|5537.8|5535|5534.2|5531.4|3
1610343190000|2021-01-11 05:33:10|5534.3|5531.5|5533|5530.2|5534.5|5531.7|5532.7|5529.9|12
1610343200000|2021-01-11 05:33:20|5533.2|5530.4|5533.7|5530.9|5534.2|5531.4|5533.2|5530.4|7
1610343220000|2021-01-11 05:33:40|5534|5531.2|5534.2|5531.4|5534.7|5531.9|5533.7|5530.9|4
1610343230000|2021-01-11 05:33:50|5534.7|5531.9|5534.7|5531.9|5534.7|5531.9|5534.7|5531.9|0
1610343240000|2021-01-11 05:34:00|5534.2|5531.4|5534.7|5531.9|5534.7|5531.9|5534.2|5531.4|0
1610343250000|2021-01-11 05:34:10|5534.5|5531.7|5534.2|5531.4|5534.5|5531.7|5534.2|5531.4|2
1610343270000|2021-01-11 05:34:30|5534|5531.2|5534.7|5531.9|5534.7|5531.9|5534|5531.2|2
1610343280000|2021-01-11 05:34:40|5533.8|5531|5536.2|5533.4|5536.2|5533.4|5533.3|5530.5|45
1610343290000|2021-01-11 05:34:50|5536.5|5533.7|5536.5|5533.7|5536.5|5533.7|5536.2|5533.4|0
1610343300000|2021-01-11 05:35:00|5536.2|5533.4|5535.2|5532.4|5536.2|5533.4|5535.2|5532.4|4
1610343310000|2021-01-11 05:35:10|5536|5533.2|5536|5533.2|5536|5533.2|5536|5533.2|4
1610343320000|2021-01-11 05:35:20|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|1
1610343330000|2021-01-11 05:35:30|5536|5533.2|5534.2|5531.4|5536|5533.2|5534.2|5531.4|1
1610343340000|2021-01-11 05:35:40|5534|5531.2|5535.2|5532.4|5535.2|5532.4|5534|5531.2|5
1610343350000|2021-01-11 05:35:50|5534.7|5531.9|5534.2|5531.4|5534.7|5531.9|5534.2|5531.4|2
1610343360000|2021-01-11 05:36:00|5533.2|5530.4|5534.2|5531.4|5534.2|5531.4|5533.2|5530.4|3
1610343370000|2021-01-11 05:36:10|5532.5|5529.7|5533.8|5531|5533.8|5531|5532.5|5529.7|4
1610343380000|2021-01-11 05:36:20|5534|5531.2|5534|5531.2|5534|5531.2|5534|5531.2|5
1610343390000|2021-01-11 05:36:30|5533.8|5531|5533.5|5530.7|5533.8|5531|5533|5530.2|1
1610343400000|2021-01-11 05:36:40|5533|5530.2|5532.8|5530|5533.2|5530.4|5532.8|5530|2
1610343420000|2021-01-11 05:37:00|5533.5|5530.7|5533.5|5530.7|5533.8|5531|5533.5|5530.7|1
1610343430000|2021-01-11 05:37:10|5532.5|5529.7|5533|5530.2|5533|5530.2|5531.8|5529|4
1610343440000|2021-01-11 05:37:20|5533.5|5530.7|5533|5530.2|5533.5|5530.7|5533|5530.2|1
1610343450000|2021-01-11 05:37:30|5533.5|5530.7|5534|5531.2|5534|5531.2|5533.5|5530.7|4
1610343460000|2021-01-11 05:37:40|5533.8|5531|5533|5530.2|5533.8|5531|5532.5|5529.7|7
1610343470000|2021-01-11 05:37:50|5533.8|5531|5534|5531.2|5534|5531.2|5533.8|5531|1
1610343500000|2021-01-11 05:38:20|5533.5|5530.7|5534.7|5531.9|5534.7|5531.9|5533.5|5530.7|11
1610343510000|2021-01-11 05:38:30|5534.5|5531.7|5535|5532.2|5535|5532.2|5534.2|5531.4|7
1610343520000|2021-01-11 05:38:40|5534.7|5531.9|5535.5|5532.7|5535.5|5532.7|5534.5|5531.7|0
1610343530000|2021-01-11 05:38:50|5536|5533.2|5535.5|5532.7|5536|5533.2|5535.5|5532.7|0
1610343540000|2021-01-11 05:39:00|5535.8|5533|5535.5|5532.7|5536|5533.2|5535.5|5532.7|3
1610343550000|2021-01-11 05:39:10|5536|5533.2|5535.8|5533|5536|5533.2|5535.8|5533|0
1610343560000|2021-01-11 05:39:20|5535.5|5532.7|5535.5|5532.7|5535.5|5532.7|5535.5|5532.7|0
1610343570000|2021-01-11 05:39:30|5535.7|5532.9|5539|5536.2|5539|5536.2|5535.7|5532.9|7
1610343580000|2021-01-11 05:39:40|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|3
1610343590000|2021-01-11 05:39:50|5539.5|5536.7|5539.2|5536.4|5539.5|5536.7|5539.2|5536.4|0
1610343600000|2021-01-11 05:40:00|5539.5|5536.7|5540|5537.2|5540|5537.2|5539.5|5536.7|1
1610343610000|2021-01-11 05:40:10|5539.5|5536.7|5537.5|5534.7|5539.5|5536.7|5537|5534.2|5
1610343620000|2021-01-11 05:40:20|5537.8|5535|5538.2|5535.4|5538.2|5535.4|5537.8|5535|1
1610343630000|2021-01-11 05:40:30|5537.9|5535.1|5537.2|5534.4|5537.9|5535.1|5537.2|5534.4|0
1610343650000|2021-01-11 05:40:50|5538|5535.2|5539.8|5537|5539.8|5537|5538|5535.2|1
1610343660000|2021-01-11 05:41:00|5539.2|5536.4|5537.7|5534.9|5539.8|5537|5537.7|5534.9|5
1610343670000|2021-01-11 05:41:10|5537.8|5535|5536|5533.2|5538.2|5535.4|5536|5533.2|4
1610343680000|2021-01-11 05:41:20|5534.5|5531.7|5534.2|5531.4|5534.8|5532|5534.2|5531.4|17
1610343700000|2021-01-11 05:41:40|5535|5532.2|5535.2|5532.4|5535.5|5532.7|5535|5532.2|0
1610343710000|2021-01-11 05:41:50|5535.5|5532.7|5535.5|5532.7|5535.5|5532.7|5535.2|5532.4|0
1610343720000|2021-01-11 05:42:00|5536|5533.2|5535.7|5532.9|5536|5533.2|5535.7|5532.9|1
1610343730000|2021-01-11 05:42:10|5534.8|5532|5535|5532.2|5535|5532.2|5534.7|5531.9|2
1610343740000|2021-01-11 05:42:20|5534.8|5532|5534.8|5532|5534.8|5532|5534.2|5531.4|2
1610343750000|2021-01-11 05:42:30|5535|5532.2|5534.2|5531.4|5535|5532.2|5534.2|5531.4|0
1610343760000|2021-01-11 05:42:40|5534|5531.2|5534|5531.2|5534|5531.2|5534|5531.2|13
1610343780000|2021-01-11 05:43:00|5534.2|5531.4|5532|5529.2|5534.2|5531.4|5532|5529.2|67
1610343790000|2021-01-11 05:43:10|5532.2|5529.4|5532|5529.2|5532.2|5529.4|5532|5529.2|1
1610343810000|2021-01-11 05:43:30|5532.2|5529.4|5532|5529.2|5532.5|5529.7|5532|5529.2|11
1610343830000|2021-01-11 05:43:50|5532.2|5529.4|5532.2|5529.4|5532.2|5529.4|5531.7|5528.9|15
1610343840000|2021-01-11 05:44:00|5532|5529.2|5532.2|5529.4|5532.2|5529.4|5532|5529.2|1
1610343870000|2021-01-11 05:44:30|5531.7|5528.9|5531.2|5528.4|5531.7|5528.9|5531.2|5528.4|0
1610343880000|2021-01-11 05:44:40|5530.2|5527.4|5530.2|5527.4|5530.8|5528|5530.2|5527.4|10
1610343890000|2021-01-11 05:44:50|5530.5|5527.7|5530.2|5527.4|5530.8|5528|5530.2|5527.4|0
1610343900000|2021-01-11 05:45:00|5529.8|5527|5530|5527.2|5530|5527.2|5529.8|5527|11
1610343910000|2021-01-11 05:45:10|5530.2|5527.4|5530|5527.2|5530.2|5527.4|5530|5527.2|1
1610343930000|2021-01-11 05:45:30|5530.2|5527.4|5530.2|5527.4|5530.2|5527.4|5530.2|5527.4|0
1610343940000|2021-01-11 05:45:40|5530|5527.2|5530|5527.2|5530|5527.2|5530|5527.2|0
1610343960000|2021-01-11 05:46:00|5529.7|5526.9|5529.2|5526.4|5530|5527.2|5529.2|5526.4|1
1610343970000|2021-01-11 05:46:10|5529|5526.2|5529|5526.2|5529|5526.2|5529|5526.2|0
1610343980000|2021-01-11 05:46:20|5529.6|5526.8|5530|5527.2|5530|5527.2|5529.6|5526.8|11
1610343990000|2021-01-11 05:46:30|||||||||1
1610344000000|2021-01-11 05:46:40|5529.8|5527|5529.8|5527|5529.8|5527|5529.8|5527|0
1610344030000|2021-01-11 05:47:10|5529.2|5526.4|5529.5|5526.7|5529.5|5526.7|5529.2|5526.4|3
1610344050000|2021-01-11 05:47:30|5528.7|5525.9|5529.2|5526.4|5529.2|5526.4|5528.7|5525.9|2
1610344060000|2021-01-11 05:47:40|5529.5|5526.7|5528.5|5525.7|5529.7|5526.9|5528.5|5525.7|1
1610344070000|2021-01-11 05:47:50|5529.2|5526.4|5529.2|5526.4|5529.5|5526.7|5528.5|5525.7|9
1610344080000|2021-01-11 05:48:00|5528.9|5526.1|5530.2|5527.4|5530.2|5527.4|5528.5|5525.7|8
1610344090000|2021-01-11 05:48:10|5530.4|5527.6|5530.4|5527.6|5530.4|5527.6|5530.4|5527.6|0
1610344100000|2021-01-11 05:48:20|5530.7|5527.9|5529.4|5526.6|5531.7|5528.9|5529.4|5526.6|2
1610344110000|2021-01-11 05:48:30|5530.4|5527.6|5530.7|5527.9|5531.5|5528.7|5530.2|5527.4|5
1610344120000|2021-01-11 05:48:40|5531|5528.2|5531.2|5528.4|5531.2|5528.4|5530.2|5527.4|4
1610344130000|2021-01-11 05:48:50|5530.9|5528.1|5532.2|5529.4|5532.2|5529.4|5530.7|5527.9|2
1610344140000|2021-01-11 05:49:00|5532.4|5529.6|5532.4|5529.6|5532.4|5529.6|5532.4|5529.6|1
1610344160000|2021-01-11 05:49:20|5533.9|5531.1|5532.7|5529.9|5534.2|5531.4|5532.7|5529.9|7
1610344170000|2021-01-11 05:49:30|5532.4|5529.6|5531.7|5528.9|5532.4|5529.6|5531.7|5528.9|0
1610344180000|2021-01-11 05:49:40|5531.2|5528.4|5530.2|5527.4|5531.2|5528.4|5530.2|5527.4|1
1610344190000|2021-01-11 05:49:50|5530.7|5527.9|5531.2|5528.4|5531.2|5528.4|5530.2|5527.4|1
1610344200000|2021-01-11 05:50:00|5530.7|5527.9|5530.2|5527.4|5530.7|5527.9|5530.2|5527.4|4
1610344210000|2021-01-11 05:50:10|5530.5|5527.7|5530.5|5527.7|5530.5|5527.7|5530.5|5527.7|0
1610344220000|2021-01-11 05:50:20|5530.2|5527.4|5530.4|5527.6|5530.4|5527.6|5529.9|5527.1|4
1610344230000|2021-01-11 05:50:30|5530.2|5527.4|5529.5|5526.7|5530.2|5527.4|5529.2|5526.4|1
1610344240000|2021-01-11 05:50:40|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|5529.2|5526.4|2
1610344250000|2021-01-11 05:50:50|5529.2|5526.4|5528.7|5525.9|5529.7|5526.9|5528.7|5525.9|7
1610344260000|2021-01-11 05:51:00|5528.5|5525.7|5529|5526.2|5529|5526.2|5528.5|5525.7|46
1610344270000|2021-01-11 05:51:10|5528.5|5525.7|5528.5|5525.7|5528.5|5525.7|5528.3|5525.5|162
1610344280000|2021-01-11 05:51:20|5529.5|5526.7|5529.3|5526.5|5529.5|5526.7|5528.5|5525.7|15
1610344290000|2021-01-11 05:51:30|5529.5|5526.7|5530|5527.2|5530.2|5527.4|5529|5526.2|13
1610344300000|2021-01-11 05:51:40|5531.1|5528.3|5532|5529.2|5532|5529.2|5531.1|5528.3|7
1610344310000|2021-01-11 05:51:50|5531.8|5529|5533.5|5530.7|5533.5|5530.7|5531.2|5528.4|22
1610344320000|2021-01-11 05:52:00|5533.7|5530.9|5534|5531.2|5534|5531.2|5533.7|5530.9|3
1610344330000|2021-01-11 05:52:10|5534.2|5531.4|5533|5530.2|5534.2|5531.4|5532.7|5529.9|3
1610344340000|2021-01-11 05:52:20|5534|5531.2|5534.2|5531.4|5534.2|5531.4|5534|5531.2|0
1610344350000|2021-01-11 05:52:30|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|0
1610344360000|2021-01-11 05:52:40|5534.7|5531.9|5534.4|5531.6|5534.7|5531.9|5534.2|5531.4|0
1610344370000|2021-01-11 05:52:50|5534.7|5531.9|5532.4|5529.6|5534.7|5531.9|5532.4|5529.6|30
1610344380000|2021-01-11 05:53:00|5531.9|5529.1|5531.4|5528.6|5531.9|5529.1|5530.9|5528.1|1
1610344390000|2021-01-11 05:53:10|5530.9|5528.1|5530.2|5527.4|5531.2|5528.4|5530.2|5527.4|1
1610344400000|2021-01-11 05:53:20|5529.4|5526.6|5530|5527.2|5530|5527.2|5529.4|5526.6|3
1610344410000|2021-01-11 05:53:30|5530.2|5527.4|5530.2|5527.4|5530.2|5527.4|5528.9|5526.1|47
1610344420000|2021-01-11 05:53:40|5529.2|5526.4|5529.4|5526.6|5529.7|5526.9|5528.7|5525.9|37
1610344430000|2021-01-11 05:53:50|5529.5|5526.7|5530.2|5527.4|5530.2|5527.4|5529.5|5526.7|0
1610344460000|2021-01-11 05:54:20|5529.7|5526.9|5529.4|5526.6|5529.7|5526.9|5529.4|5526.6|0
1610344470000|2021-01-11 05:54:30|5529.2|5526.4|5529.7|5526.9|5529.7|5526.9|5529.2|5526.4|0
1610344480000|2021-01-11 05:54:40|5530.2|5527.4|5530.2|5527.4|5530.2|5527.4|5530.2|5527.4|0
1610344490000|2021-01-11 05:54:50|5529.9|5527.1|5530.2|5527.4|5530.2|5527.4|5529.7|5526.9|0
1610344500000|2021-01-11 05:55:00|5529.9|5527.1|5530.2|5527.4|5530.2|5527.4|5529.9|5527.1|0
1610344510000|2021-01-11 05:55:10|5530.4|5527.6|5529.4|5526.6|5530.4|5527.6|5529.4|5526.6|39
1610344530000|2021-01-11 05:55:30|5530.2|5527.4|5530.2|5527.4|5530.2|5527.4|5529.4|5526.6|4
1610344550000|2021-01-11 05:55:50|5530.4|5527.6|5530.4|5527.6|5530.7|5527.9|5529.7|5526.9|1
1610344560000|2021-01-11 05:56:00|5530.7|5527.9|5530.7|5527.9|5530.7|5527.9|5530.7|5527.9|1
1610344570000|2021-01-11 05:56:10|5530.9|5528.1|5531.7|5528.9|5531.7|5528.9|5530.9|5528.1|1
1610344590000|2021-01-11 05:56:30|5531.9|5529.1|5532.4|5529.6|5532.4|5529.6|5531.9|5529.1|2
1610344600000|2021-01-11 05:56:40|5532.2|5529.4|5531.7|5528.9|5532.2|5529.4|5531.7|5528.9|0
1610344610000|2021-01-11 05:56:50|5531.9|5529.1|5531.7|5528.9|5531.9|5529.1|5531.4|5528.6|1
1610344620000|2021-01-11 05:57:00|5530.6|5527.8|5529.2|5526.4|5530.6|5527.8|5529.2|5526.4|40
1610344630000|2021-01-11 05:57:10|5529.4|5526.6|5529.2|5526.4|5529.4|5526.6|5529.2|5526.4|1
1610344650000|2021-01-11 05:57:30|||||||||31
1610344660000|2021-01-11 05:57:40|5529.5|5526.7|5529.5|5526.7|5529.5|5526.7|5529.5|5526.7|0
1610344680000|2021-01-11 05:58:00|5529.9|5527.1|5529.4|5526.6|5529.9|5527.1|5529.4|5526.6|6
1610344690000|2021-01-11 05:58:10|5528.9|5526.1|5528.9|5526.1|5529.2|5526.4|5528.9|5526.1|0
1610344700000|2021-01-11 05:58:20|5529.2|5526.4|5529.7|5526.9|5529.9|5527.1|5529.2|5526.4|2
1610344710000|2021-01-11 05:58:30|5529.4|5526.6|5529.4|5526.6|5529.4|5526.6|5529.4|5526.6|31
1610344720000|2021-01-11 05:58:40|5530|5527.2|5529.7|5526.9|5530.4|5527.6|5529.4|5526.6|1
1610344740000|2021-01-11 05:59:00|5529.4|5526.6|5529.4|5526.6|5529.4|5526.6|5529.4|5526.6|0
1610344760000|2021-01-11 05:59:20|5529.7|5526.9|5528.9|5526.1|5529.7|5526.9|5528.9|5526.1|31
1610344770000|2021-01-11 05:59:30|5529.2|5526.4|5529.7|5526.9|5529.7|5526.9|5529.2|5526.4|2
1610344780000|2021-01-11 05:59:40|5529.2|5526.4|5528.7|5525.9|5529.2|5526.4|5528.7|5525.9|17
1610344790000|2021-01-11 05:59:50|||||||||55
1610344800000|2021-01-11 06:00:00|5526.7|5523.9|5526.2|5523.4|5526.7|5523.9|5525.4|5522.6|108
1610344810000|2021-01-11 06:00:10|5526.7|5523.9|5526.2|5523.4|5526.7|5523.9|5525.7|5522.9|60
1610344820000|2021-01-11 06:00:20|5525.7|5522.9|5526.2|5523.4|5526.2|5523.4|5524.7|5521.9|20
1610344830000|2021-01-11 06:00:30|5526.7|5523.9|5525.9|5523.1|5526.7|5523.9|5525.9|5523.1|3
1610344840000|2021-01-11 06:00:40|5526.2|5523.4|5524.7|5521.9|5526.2|5523.4|5523.9|5521.1|32
1610344850000|2021-01-11 06:00:50|5525|5522.2|5525.9|5523.1|5526.2|5523.4|5525|5522.2|5
1610344860000|2021-01-11 06:01:00|5526.2|5523.4|5526.9|5524.1|5527.2|5524.4|5526.2|5523.4|3
1610344870000|2021-01-11 06:01:10|5527.2|5524.4|5527.7|5524.9|5527.7|5524.9|5526.4|5523.6|2
1610344880000|2021-01-11 06:01:20|5527.2|5524.4|5526.4|5523.6|5527.2|5524.4|5526.4|5523.6|1
1610344890000|2021-01-11 06:01:30|5526.2|5523.4|5526.5|5522.5|5526.5|5523.6|5525.4|5522.5|10
1610344900000|2021-01-11 06:01:40|5525.7|5522.9|5527.2|5524.4|5527.2|5524.4|5525.2|5522.4|58
1610344920000|2021-01-11 06:02:00|5527.9|5525.1|5528.7|5525.9|5529.2|5526.4|5527.9|5525.1|1
1610344930000|2021-01-11 06:02:10|5528.2|5525.4|5527.2|5524.4|5528.2|5525.4|5526.9|5524.1|2
1610344940000|2021-01-11 06:02:20|5526.9|5524.1|5526|5523.2|5526.9|5524.1|5523.9|5521.1|39
1610344950000|2021-01-11 06:02:30|5526.2|5523.4|5526.2|5523.4|5526.2|5523.4|5525.2|5522.4|0
1610344960000|2021-01-11 06:02:40|5525.9|5523.1|5525.2|5522.4|5525.9|5523.1|5525.2|5522.4|0
1610344970000|2021-01-11 06:02:50|5525.8|5523|5525.2|5522.4|5526.2|5523.4|5525.2|5522.4|0
1610344980000|2021-01-11 06:03:00|5526.2|5523.4|5526.2|5523.4|5526.2|5523.4|5526.2|5523.4|1
1610344990000|2021-01-11 06:03:10|5525.1|5522.3|5524.2|5521.4|5525.1|5522.3|5524.2|5521.4|36
1610345010000|2021-01-11 06:03:30|5524.5|5521.7|5525.2|5522.4|5525.2|5522.4|5524.2|5521.4|2
1610345020000|2021-01-11 06:03:40|5524.9|5522.1|5525.2|5522.4|5525.2|5522.4|5524.9|5522.1|0
1610345030000|2021-01-11 06:03:50|5524.2|5521.4|5524.2|5521.4|5524.2|5521.4|5524.2|5521.4|38
1610345040000|2021-01-11 06:04:00|5523.9|5521.1|5523.2|5520.4|5523.9|5521.1|5523.2|5520.4|3
1610345050000|2021-01-11 06:04:10|5523.7|5520.9|5522.7|5519.9|5523.7|5520.9|5522.7|5519.9|1
1610345060000|2021-01-11 06:04:20|5522.4|5519.6|5522.2|5519.4|5522.5|5519.7|5522.2|5519.4|0
1610345070000|2021-01-11 06:04:30|5523.2|5520.4|5522.7|5519.9|5523.2|5520.4|5522.7|5519.9|1
1610345080000|2021-01-11 06:04:40|5522.9|5520.1|5522.2|5519.4|5522.9|5520.1|5522.2|5519.4|32
1610345090000|2021-01-11 06:04:50|5521.9|5519.1|5521.9|5519.1|5521.9|5519.1|5521.9|5519.1|0
1610345100000|2021-01-11 06:05:00|5521.7|5518.9|5521.7|5518.9|5521.7|5518.9|5521.7|5518.9|24
1610345110000|2021-01-11 06:05:10|5521.2|5518.4|5522.2|5519.4|5522.2|5519.4|5520.7|5517.9|37
1610345130000|2021-01-11 06:05:30|5522.4|5519.6|5522.7|5519.9|5522.7|5519.9|5522.4|5519.6|0
1610345140000|2021-01-11 06:05:40|5523.2|5520.4|5525.5|5522.7|5525.5|5522.7|5523.2|5520.4|23
1610345150000|2021-01-11 06:05:50|5525.7|5522.9|5526.9|5524.1|5527.3|5524.5|5525.7|5522.9|9
1610345160000|2021-01-11 06:06:00|5527.2|5524.4|5522.5|5519.7|5527.2|5524.4|5522.2|5519.4|36
1610345170000|2021-01-11 06:06:10|5523.2|5520.4|5524.2|5521.4|5524.2|5521.4|5523.2|5520.4|2
1610345180000|2021-01-11 06:06:20|5525.2|5522.4|5525.2|5522.4|5525.2|5522.4|5525.2|5522.4|1
1610345190000|2021-01-11 06:06:30|5525.5|5522.7|5525.2|5522.4|5525.7|5522.9|5524.9|5522.1|2
1610345210000|2021-01-11 06:06:50|5524.9|5522.1|5524.2|5521.4|5525.2|5522.4|5523.9|5521.1|7
1610345220000|2021-01-11 06:07:00|5523.9|5521.1|5523.4|5520.6|5524.2|5521.4|5523.4|5520.6|2
1610345230000|2021-01-11 06:07:10|5523.2|5520.4|5525.2|5522.4|5525.2|5522.4|5523.2|5520.4|6
1610345270000|2021-01-11 06:07:50|5524.2|5521.4|5524.2|5521.4|5524.2|5521.4|5524.2|5521.4|0
1610345280000|2021-01-11 06:08:00|||||||||1
1610345300000|2021-01-11 06:08:20|5524.5|5521.7|5525.7|5522.9|5526.2|5523.4|5524.5|5521.7|1
1610345310000|2021-01-11 06:08:30|5525.4|5522.6|5525.7|5522.9|5525.7|5522.9|5525.2|5522.4|0
1610345320000|2021-01-11 06:08:40|5525.4|5522.6|5525.2|5522.4|5525.4|5522.6|5525.2|5522.4|0
1610345330000|2021-01-11 06:08:50|5525.7|5522.9|5523.9|5521.1|5525.7|5522.9|5523.9|5521.1|5
1610345340000|2021-01-11 06:09:00|5523.7|5520.9|5522.9|5520.1|5523.9|5521.1|5522.9|5520.1|12
1610345350000|2021-01-11 06:09:10|5523.5|5520.7|5522.4|5519.6|5523.7|5520.9|5522.4|5519.6|16
1610345360000|2021-01-11 06:09:20|5522.2|5519.4|5522.2|5519.4|5522.2|5519.4|5522.2|5519.4|3
1610345380000|2021-01-11 06:09:40|5523.7|5520.9|5523.7|5520.9|5524.7|5521.9|5523.7|5520.9|3
1610345390000|2021-01-11 06:09:50|5523.4|5520.6|5523.2|5520.4|5523.4|5520.6|5523.2|5520.4|0
1610345400000|2021-01-11 06:10:00|5522.7|5519.9|5522.7|5519.9|5522.7|5519.9|5522.7|5519.9|0
1610345410000|2021-01-11 06:10:10|5522.4|5519.6|5522.4|5519.6|5522.4|5519.6|5522.4|5519.6|0
1610345420000|2021-01-11 06:10:20|5521.9|5519.1|5521.2|5518.4|5521.9|5519.1|5521.2|5518.4|2
1610345430000|2021-01-11 06:10:30|5520.9|5518.1|5520.9|5518.1|5520.9|5518.1|5520.7|5517.9|0
1610345440000|2021-01-11 06:10:40|||||||||1
1610345450000|2021-01-11 06:10:50|5520.2|5517.4|5520.4|5517.6|5521.2|5518.4|5520.2|5517.4|11
1610345460000|2021-01-11 06:11:00|5520.2|5517.4|5520.2|5517.4|5520.7|5517.9|5520.2|5517.4|3
1610345470000|2021-01-11 06:11:10|5520.4|5517.6|5520.2|5517.4|5520.4|5517.6|5520.2|5517.4|2
1610345480000|2021-01-11 06:11:20|5519.7|5516.9|5520.2|5517.4|5520.2|5517.4|5519.2|5516.4|20
1610345490000|2021-01-11 06:11:30|5520.9|5518.1|5520.4|5517.6|5521.2|5518.4|5520.4|5517.6|3
1610345500000|2021-01-11 06:11:40|5521|5518.2|5522.2|5519.4|5522.2|5519.4|5521|5518.2|18
1610345510000|2021-01-11 06:11:50|5521.9|5519.1|5521.2|5518.4|5521.9|5519.1|5521.2|5518.4|1
1610345520000|2021-01-11 06:12:00|5520.9|5518.1|5520.9|5518.1|5520.9|5518.1|5520.4|5517.6|2
1610345530000|2021-01-11 06:12:10|5520.7|5517.9|5520.4|5517.6|5520.7|5517.9|5520.4|5517.6|1
1610345540000|2021-01-11 06:12:20|5520.2|5517.4|5519.4|5516.6|5520.2|5517.4|5519.4|5516.6|8
1610345550000|2021-01-11 06:12:30|||||||||2
1610345560000|2021-01-11 06:12:40|5519.2|5516.4|5518.7|5515.9|5519.2|5516.4|5518.7|5515.9|2
1610345570000|2021-01-11 06:12:50|5518.9|5516.1|5518.7|5515.9|5519.5|5516.1|5518.7|5515.5|5
1610345580000|2021-01-11 06:13:00|5518.4|5515.6|5518.2|5515.4|5518.4|5515.6|5518.2|5515.4|4
1610345590000|2021-01-11 06:13:10|5518.4|5515.6|5518.2|5515.4|5518.4|5515.6|5518.2|5515.4|3
1610345600000|2021-01-11 06:13:20|5518.4|5515.6|5518.2|5515.4|5518.4|5515.6|5518.2|5515.4|3
1610345610000|2021-01-11 06:13:30|5518.7|5515.9|5519.2|5516.4|5519.2|5516.4|5518.7|5515.9|13
1610345620000|2021-01-11 06:13:40|5519.7|5516.9|5519.4|5516.6|5519.7|5516.9|5518.9|5516.1|4
1610345630000|2021-01-11 06:13:50|5519.2|5516.4|5519.2|5516.4|5519.2|5516.4|5519.2|5516.4|1
1610345640000|2021-01-11 06:14:00|5519.7|5516.9|5520.7|5517.9|5520.7|5517.9|5519.7|5516.9|2
1610345650000|2021-01-11 06:14:10|5521.2|5518.4|5521.2|5518.4|5521.2|5518.4|5521.2|5518.4|0
1610345660000|2021-01-11 06:14:20|5521.5|5518.7|5521.2|5518.4|5521.9|5519.1|5521.2|5518.4|1
1610345670000|2021-01-11 06:14:30|5521.7|5518.9|5522|5519.2|5522|5519.2|5521.7|5518.9|0
1610345680000|2021-01-11 06:14:40|5522.2|5519.4|5522.2|5519.4|5522.2|5519.4|5522.2|5519.4|0
1610345690000|2021-01-11 06:14:50|5522.5|5519.7|5522.7|5519.9|5522.7|5519.9|5522.5|5519.7|1
1610345700000|2021-01-11 06:15:00|5523.3|5520.5|5522.7|5519.9|5524.2|5521.4|5522.7|5519.9|32
1610345710000|2021-01-11 06:15:10|5523.2|5520.4|5524|5521.2|5524|5521.2|5523.2|5520.4|3
1610345720000|2021-01-11 06:15:20|5524.7|5521.9|5525.2|5522.4|5525.2|5522.4|5524.4|5521.6|0
1610345730000|2021-01-11 06:15:30|5525.5|5522.7|5526.2|5523.4|5526.2|5523.4|5525.2|5522.4|2
1610345750000|2021-01-11 06:15:50|5526.5|5523.7|5526.7|5523.9|5526.7|5523.9|5526.5|5523.7|0
1610345760000|2021-01-11 06:16:00|5526.4|5523.6|5529.2|5526.4|5529.2|5526.4|5526.2|5523.4|29
1610345770000|2021-01-11 06:16:10|5529.4|5526.6|5530.2|5527.4|5530.2|5527.4|5529.2|5526.4|2
1610345780000|2021-01-11 06:16:20|5529.9|5527.1|5529.2|5526.4|5529.9|5527.1|5529.2|5526.4|1
1610345790000|2021-01-11 06:16:30|5528.9|5526.1|5528.2|5525.4|5528.9|5526.1|5527.9|5525.1|1
1610345800000|2021-01-11 06:16:40|5527.9|5525.1|5527.4|5524.6|5527.9|5525.1|5526.9|5524.1|3
1610345810000|2021-01-11 06:16:50|5526.9|5524.1|5527.7|5524.9|5527.7|5524.9|5526.9|5524.1|0
1610345820000|2021-01-11 06:17:00|5527.4|5524.6|5525.9|5523.1|5527.4|5524.6|5525.7|5522.9|47
1610345830000|2021-01-11 06:17:10|5526.7|5523.9|5528.4|5525.6|5529.2|5526.4|5526.7|5523.9|19
1610345840000|2021-01-11 06:17:20|5527.9|5525.1|5526.9|5524.1|5528.2|5525.4|5526.9|5524.1|3
1610345850000|2021-01-11 06:17:30|5526.2|5523.4|5527.2|5524.4|5527.7|5524.9|5526.2|5523.4|2
1610345860000|2021-01-11 06:17:40|5527.7|5524.9|5527.2|5524.4|5527.7|5524.9|5527.2|5524.4|1
1610345870000|2021-01-11 06:17:50|5526.9|5524.1|5525.6|5522.8|5526.9|5524.1|5524.7|5521.9|61
1610345880000|2021-01-11 06:18:00|5526|5523.2|5526|5523.2|5526|5523.2|5526|5523.2|1
1610345890000|2021-01-11 06:18:10|5526.2|5523.4|5526.2|5523.4|5526.2|5523.4|5526.2|5523.4|0
1610345910000|2021-01-11 06:18:30|5526.5|5523.7|5526.7|5523.9|5526.7|5523.9|5526.5|5523.7|0
1610345920000|2021-01-11 06:18:40|5527.5|5524.7|5528.2|5525.4|5528.2|5525.4|5527.5|5524.7|4
1610345930000|2021-01-11 06:18:50|5527.7|5524.9|5527.2|5524.4|5527.7|5524.9|5527.2|5524.4|3
1610345940000|2021-01-11 06:19:00|5526.7|5523.9|5526.4|5523.6|5526.7|5523.9|5526.4|5523.6|0
1610345950000|2021-01-11 06:19:10|5526.2|5523.4|5523.2|5520.4|5526.2|5523.4|5523.2|5520.4|20
1610345960000|2021-01-11 06:19:20|5522.7|5519.9|5523.5|5519.5|5523.5|5520.4|5521.9|5519.1|12
1610345970000|2021-01-11 06:19:30|5523.2|5520.4|5522.2|5519.4|5523.2|5520.4|5521.2|5518.4|7
1610345980000|2021-01-11 06:19:40|5521.7|5518.9|5524.2|5521.4|5524.2|5521.4|5521.7|5518.9|13
1610346000000|2021-01-11 06:20:00|5523.7|5520.9|5520.2|5517.4|5523.7|5520.9|5519.4|5516.6|96
1610346010000|2021-01-11 06:20:10|5519.2|5516.4|5515.2|5512.4|5519.2|5516.4|5515.2|5512.4|284
1610346020000|2021-01-11 06:20:20|5514.9|5512.1|5514.4|5511.6|5515.2|5512.4|5513.9|5511.1|30
1610346030000|2021-01-11 06:20:30|5514.2|5511.4|5513.7|5510.9|5514.7|5511.9|5513.2|5510.4|23
1610346040000|2021-01-11 06:20:40|5512.9|5510.1|5513.2|5510.4|5513.2|5510.4|5512.9|5510.1|13
1610346050000|2021-01-11 06:20:50|5513.4|5510.6|5514.2|5511.4|5514.7|5511.9|5513.4|5510.6|11
1610346060000|2021-01-11 06:21:00|5514.4|5511.6|5513.7|5510.9|5514.4|5511.6|5513.7|5510.9|17
1610346070000|2021-01-11 06:21:10|5513.4|5510.6|5511.4|5508.6|5513.4|5510.6|5511.2|5508.4|68
1610346080000|2021-01-11 06:21:20|5511.2|5508.4|5510.2|5507.4|5511.2|5508.4|5509.2|5506.4|84
1610346090000|2021-01-11 06:21:30|5510.4|5507.6|5510.7|5507.9|5511.9|5509.1|5509.9|5507.1|41
1610346100000|2021-01-11 06:21:40|5510.2|5507.4|5510.7|5507.9|5510.7|5507.9|5510.2|5507.4|11
1610346110000|2021-01-11 06:21:50|5510.4|5507.6|5512.7|5509.9|5513.2|5510.4|5510.2|5507.4|5
1610346120000|2021-01-11 06:22:00|5512.4|5509.6|5512.2|5509.4|5513.9|5511.1|5511.9|5509.1|12
1610346130000|2021-01-11 06:22:10|5511.9|5509.1|5512.4|5509.6|5512.9|5510.1|5511.9|5509.1|18
1610346140000|2021-01-11 06:22:20|5512.9|5510.1|5514.2|5511.4|5514.2|5511.4|5512.9|5510.1|2
1610346160000|2021-01-11 06:22:40|5514.4|5511.6|5514.9|5512.1|5514.9|5512.1|5514.4|5511.6|2
1610346170000|2021-01-11 06:22:50|5515.8|5513|5517.2|5514.4|5517.4|5514.6|5515.8|5513|53
1610346180000|2021-01-11 06:23:00|5517.4|5514.6|5514.2|5511.4|5517.4|5514.6|5514.2|5511.4|10
1610346190000|2021-01-11 06:23:10|5514.4|5511.6|5515.2|5512.4|5515.2|5512.4|5514.4|5511.6|1
1610346200000|2021-01-11 06:23:20|5516.2|5513.4|5515.7|5512.9|5516.2|5513.4|5515.7|5512.9|4
1610346210000|2021-01-11 06:23:30|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|1
1610346220000|2021-01-11 06:23:40|5513.7|5510.9|5513.7|5510.9|5513.7|5510.9|5513.7|5510.9|10
1610346240000|2021-01-11 06:24:00|||||||||1
1610346260000|2021-01-11 06:24:20|5513.5|5510.7|5518.2|5515.4|5518.2|5515.4|5512.7|5509.9|51
1610346270000|2021-01-11 06:24:30|5518|5515.2|5517|5514.2|5518|5515.2|5516.4|5513.6|13
1610346280000|2021-01-11 06:24:40|5516.9|5514.1|5515.2|5512.4|5516.9|5514.1|5515.2|5512.4|4
1610346290000|2021-01-11 06:24:50|5514.7|5511.9|5516.4|5513.6|5516.7|5513.9|5514.7|5511.9|9
1610346300000|2021-01-11 06:25:00|5516.2|5513.4|5511.7|5508.9|5516.7|5513.9|5511.7|5508.5|32
1610346310000|2021-01-11 06:25:10|5511.2|5508.4|5511.7|5508.9|5512.2|5509.4|5511.2|5508.4|2
1610346320000|2021-01-11 06:25:20|5510.9|5508.1|5509.7|5506.9|5510.9|5508.1|5509.7|5506.9|1
1610346330000|2021-01-11 06:25:30|5509.4|5506.6|5509.7|5506.9|5509.7|5506.9|5509.2|5506.4|5
1610346340000|2021-01-11 06:25:40|5510.2|5507.4|5511.4|5508.6|5511.7|5508.9|5510.2|5507.4|3
1610346350000|2021-01-11 06:25:50|5511.2|5508.4|5508.2|5505.4|5511.2|5508.4|5508.2|5505.4|10
1610346360000|2021-01-11 06:26:00|5508.7|5505.9|5507.2|5504.4|5508.7|5505.9|5506.4|5503.6|13
1610346370000|2021-01-11 06:26:10|5506.9|5504.1|5508.2|5505.4|5508.2|5505.4|5506.9|5504.1|2
1610346380000|2021-01-11 06:26:20|5506.7|5503.9|5506|5503.2|5508.2|5505.4|5505.7|5502.9|22
1610346390000|2021-01-11 06:26:30|5506.4|5503.6|5505.2|5502.4|5506.4|5503.6|5504.7|5501.9|48
1610346400000|2021-01-11 06:26:40|5505.5|5502.7|5505.4|5502.6|5505.9|5503.1|5505.4|5502.6|5
1610346410000|2021-01-11 06:26:50|5505.2|5502.4|5506.2|5503.4|5507.7|5504.9|5504.9|5502.1|13
1610346420000|2021-01-11 06:27:00|5505.7|5502.9|5508.2|5505.4|5508.2|5505.4|5505.7|5502.9|34
1610346430000|2021-01-11 06:27:10|5508.4|5505.6|5508.4|5505.6|5509.2|5506.4|5508.4|5505.6|14
1610346440000|2021-01-11 06:27:20|5507.9|5505.1|5508.2|5505.4|5508.2|5505.4|5506.8|5504|7
1610346450000|2021-01-11 06:27:30|5508|5505.2|5506.2|5503.4|5508.2|5505.4|5506.2|5503.4|34
1610346480000|2021-01-11 06:28:00|5506.7|5503.9|5506.2|5503.4|5507.2|5504.4|5506.2|5503.4|12
1610346490000|2021-01-11 06:28:10|5505.9|5503.1|5505.2|5502.4|5505.9|5503.1|5504.9|5502.1|19
1610346500000|2021-01-11 06:28:20|5504.9|5502.1|5504.7|5501.9|5505.2|5502.4|5504.2|5501.4|3
1610346510000|2021-01-11 06:28:30|5504.9|5502.1|5505.2|5502.4|5505.2|5502.4|5504.4|5501.6|32
1610346520000|2021-01-11 06:28:40|5505.5|5502.7|5504.9|5502.1|5505.7|5502.9|5504.7|5501.9|4
1610346530000|2021-01-11 06:28:50|5505.7|5502.9|5505.7|5502.9|5505.7|5502.9|5505.7|5502.9|9
1610346540000|2021-01-11 06:29:00|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|13
1610346550000|2021-01-11 06:29:10|5506.7|5503.9|5505.9|5503.1|5506.7|5503.9|5505.9|5503.1|6
1610346560000|2021-01-11 06:29:20|5505.7|5502.9|5505.7|5502.9|5505.7|5502.9|5505.2|5502.4|4
1610346570000|2021-01-11 06:29:30|5506.2|5503.4|5506.7|5503.9|5506.7|5503.9|5506.2|5503.4|1
1610346580000|2021-01-11 06:29:40|5506.4|5503.6|5506.2|5503.4|5506.4|5503.6|5505.2|5502.4|13
1610346590000|2021-01-11 06:29:50|5506.5|5503.7|5505.9|5503.1|5506.7|5503.9|5505.9|5503.1|2
1610346600000|2021-01-11 06:30:00|5505.7|5502.9|5506.2|5503.4|5506.2|5503.4|5504.7|5501.9|62
1610346610000|2021-01-11 06:30:10|5506.7|5503.9|5508.2|5505.4|5508.2|5505.4|5506.7|5503.9|4
1610346620000|2021-01-11 06:30:20|5508.4|5505.6|5506.4|5503.6|5508.4|5505.6|5506.4|5503.6|11
1610346630000|2021-01-11 06:30:30|5506.2|5503.4|5506.2|5503.4|5506.2|5503.4|5505.7|5502.9|3
1610346640000|2021-01-11 06:30:40|5505.9|5503.1|5506.2|5503.4|5506.2|5503.4|5505.4|5502.6|1
1610346650000|2021-01-11 06:30:50|5505.8|5503|5506.2|5503.4|5506.2|5503.4|5505.2|5502.4|5
1610346670000|2021-01-11 06:31:10|5506.9|5504.1|5507.7|5504.9|5508.2|5505.4|5506.9|5504.1|6
1610346680000|2021-01-11 06:31:20|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|3
1610346690000|2021-01-11 06:31:30|5506.9|5504.1|5505.7|5502.9|5507.7|5504.9|5504.7|5501.9|54
1610346700000|2021-01-11 06:31:40|5506.7|5503.9|5507.2|5504.4|5507.2|5504.4|5506.7|5503.9|10
1610346710000|2021-01-11 06:31:50|5507.7|5504.9|5506.2|5503.4|5507.7|5504.9|5506.2|5503.4|6
1610346720000|2021-01-11 06:32:00|5506.5|5503.7|5506.7|5503.9|5507.2|5504.4|5506.2|5503.4|11
1610346730000|2021-01-11 06:32:10|5506.9|5504.1|5508.2|5505.4|5508.7|5505.9|5506.9|5504.1|6
1610346740000|2021-01-11 06:32:20|||||||||3
1610346750000|2021-01-11 06:32:30|5508.8|5506|5509.2|5506.4|5509.7|5506.9|5508.8|5506|12
1610346760000|2021-01-11 06:32:40|5509.4|5506.6|5510.7|5507.9|5510.7|5507.9|5509.4|5506.6|11
1610346770000|2021-01-11 06:32:50|5510.9|5508.1|5508.9|5506.1|5510.9|5508.1|5508.7|5505.9|115
1610346780000|2021-01-11 06:33:00|5509.2|5506.4|5510.2|5507.4|5510.2|5507.4|5509.2|5506.4|2
1610346790000|2021-01-11 06:33:10|5510.5|5507.7|5511.2|5508.4|5511.7|5508.9|5510.5|5507.7|12
1610346800000|2021-01-11 06:33:20|5510.9|5508.1|5510.2|5507.4|5511.2|5508.4|5510.2|5507.4|3
1610346810000|2021-01-11 06:33:30|5510.4|5507.6|5510.4|5507.6|5510.7|5507.9|5509.7|5506.9|7
1610346820000|2021-01-11 06:33:40|5510.5|5507.7|5510.2|5507.4|5510.7|5507.9|5510.2|5507.4|0
1610346830000|2021-01-11 06:33:50|5509.9|5507.1|5512|5509.2|5512|5509.2|5509.9|5507.1|4
1610346840000|2021-01-11 06:34:00|5512.2|5509.4|5511.7|5508.9|5512.2|5509.4|5511.4|5508.6|8
1610346850000|2021-01-11 06:34:10|5512|5509.2|5512.7|5509.9|5513.2|5510.4|5511.9|5509.1|0
1610346860000|2021-01-11 06:34:20|5511.7|5508.9|5511.5|5508.7|5511.7|5508.9|5511.2|5508.4|11
1610346870000|2021-01-11 06:34:30|5511.7|5508.9|5510.7|5507.9|5511.7|5508.9|5510.7|5507.9|13
1610346880000|2021-01-11 06:34:40|||||||||1
1610346890000|2021-01-11 06:34:50|5509.7|5506.9|5510.2|5507.4|5510.2|5507.4|5509.7|5506.9|10
1610346900000|2021-01-11 06:35:00|5510.7|5507.9|5510.2|5507.4|5510.7|5507.9|5509.2|5506.4|63
1610346910000|2021-01-11 06:35:10|5509.7|5506.9|5509.7|5506.9|5509.7|5506.9|5509.2|5506.4|14
1610346930000|2021-01-11 06:35:30|5510.2|5507.4|5510.7|5507.9|5510.7|5507.9|5510.2|5507.4|1
1610346940000|2021-01-11 06:35:40|5511|5508.2|5510.5|5507.7|5511|5508.2|5510.5|5507.7|4
1610346950000|2021-01-11 06:35:50|5510|5507.2|5509.7|5506.9|5510|5507.2|5509.5|5506.7|2
1610346960000|2021-01-11 06:36:00|5510|5507.2|5509.7|5506.9|5511|5508.2|5509.7|5506.9|5
1610346970000|2021-01-11 06:36:10|5509.4|5506.6|5509.5|5506.7|5509.5|5506.7|5509.4|5506.6|0
1610346980000|2021-01-11 06:36:20|5510.2|5507.4|5511|5508.2|5511|5508.2|5510.2|5507.4|9
1610346990000|2021-01-11 06:36:30|||||||||6
1610347000000|2021-01-11 06:36:40|5511.9|5509.1|5512.7|5509.9|5513.2|5510.4|5511.9|5509.1|1
1610347010000|2021-01-11 06:36:50|5513.2|5510.4|5515.7|5512.9|5516.2|5513.4|5513.2|5510.4|16
1610347020000|2021-01-11 06:37:00|5516|5513.2|5518|5515.2|5518.3|5515.5|5516|5513.2|7
1610347030000|2021-01-11 06:37:10|5518.2|5515.4|5519.7|5516.9|5519.7|5516.9|5518.2|5515.4|8
1610347040000|2021-01-11 06:37:20|5519.4|5516.6|5520|5517.2|5520.2|5517.4|5519.4|5516.6|3
1610347050000|2021-01-11 06:37:30|5519.7|5516.9|5519.4|5516.6|5519.7|5516.9|5519.4|5516.6|0
1610347060000|2021-01-11 06:37:40|5519.7|5516.9|5520.7|5517.9|5520.7|5517.9|5519.4|5516.6|5
1610347080000|2021-01-11 06:38:00|5520.5|5517.7|5522.2|5519.4|5523|5520.2|5520.5|5517.7|8
1610347090000|2021-01-11 06:38:10|5522|5519.2|5522|5519.2|5522|5519.2|5521.4|5518.6|2
1610347100000|2021-01-11 06:38:20|5522.5|5519.7|5522.2|5519.4|5522.5|5519.7|5522.2|5519.4|0
1610347110000|2021-01-11 06:38:30|5522.5|5519.7|5519|5516.2|5522.8|5520|5518.7|5515.9|30
1610347120000|2021-01-11 06:38:40|5519.5|5516.7|5519.2|5516.4|5519.5|5516.7|5519.2|5516.4|0
1610347140000|2021-01-11 06:39:00|5517.5|5514.7|5516.2|5513.4|5517.5|5514.7|5515.7|5512.9|66
1610347150000|2021-01-11 06:39:10|5515.9|5513.1|5515.9|5513.1|5516.2|5513.4|5515.9|5513.1|3
1610347160000|2021-01-11 06:39:20|5516.2|5513.4|5516.2|5513.4|5516.2|5513.4|5516.2|5513.4|1
1610347170000|2021-01-11 06:39:30|5517.2|5514.4|5513|5510.2|5517.2|5514.4|5513|5510.2|43
1610347180000|2021-01-11 06:39:40|5513.2|5510.4|5511.5|5508.7|5513.2|5510.4|5511.2|5508.1|11
1610347190000|2021-01-11 06:39:50|5511.2|5508.4|5511.5|5508.7|5511.8|5509|5511.2|5508.4|1
1610347200000|2021-01-11 06:40:00|5511.8|5509|5511.2|5508.4|5511.8|5509|5510.2|5507.4|9
1610347210000|2021-01-11 06:40:10|5511|5508.2|5511.5|5508.7|5511.5|5508.7|5509.2|5506.4|5
1610347220000|2021-01-11 06:40:20|5511.8|5509|5509.8|5507|5511.8|5509|5509.8|5507|5
1610347230000|2021-01-11 06:40:30|5510.9|5506.9|5509.2|5506.4|5510.9|5507.2|5509.2|5506.4|2
1610347240000|2021-01-11 06:40:40|5509.8|5507|5509.8|5507|5509.8|5507|5509.8|5507|1
1610347250000|2021-01-11 06:40:50|5509.2|5506.4|5509.7|5506.9|5509.8|5507|5509.2|5506.4|162
1610347260000|2021-01-11 06:41:00|5509.4|5506.6|5509.7|5506.9|5509.7|5506.9|5509.4|5506.6|0
1610347270000|2021-01-11 06:41:10|5508.3|5504.3|5509.2|5506.4|5509.5|5506.7|5507.8|5504.3|56
1610347280000|2021-01-11 06:41:20|5509|5506.2|5509|5506.2|5509|5506.2|5508.7|5505.9|4
1610347290000|2021-01-11 06:41:30|5509.2|5506.4|5508.2|5505.4|5509.2|5506.4|5508.2|5505.4|10
1610347300000|2021-01-11 06:41:40|5507.2|5504.4|5508.2|5505.4|5508.2|5505.4|5507.2|5504.4|28
1610347310000|2021-01-11 06:41:50|5508.5|5505.7|5508.5|5505.7|5508.5|5505.7|5508.5|5505.7|0
1610347320000|2021-01-11 06:42:00|5508.2|5505.4|5508.2|5505.4|5508.2|5505.4|5508.2|5505.4|2
1610347330000|2021-01-11 06:42:10|5508|5505.2|5508.2|5505.4|5508.2|5505.4|5508|5505.2|4
1610347360000|2021-01-11 06:42:40|5508.7|5505.9|5509.9|5507.1|5509.9|5507.1|5508.7|5505.9|3
1610347370000|2021-01-11 06:42:50|5509.7|5506.9|5509.7|5506.9|5509.7|5506.9|5509.7|5506.9|1
1610347380000|2021-01-11 06:43:00|5509.9|5507.1|5510|5507.2|5510|5507.2|5509.4|5506.6|5
1610347390000|2021-01-11 06:43:10|5510.2|5507.4|5509|5506.2|5510.2|5507.4|5508.4|5505.6|8
1610347410000|2021-01-11 06:43:30|5509.2|5506.4|5507.7|5504.9|5509.2|5506.4|5506.4|5503.6|34
1610347420000|2021-01-11 06:43:40|5507.2|5504.4|5508.9|5506.1|5508.9|5506.1|5507.2|5504.4|9
1610347430000|2021-01-11 06:43:50|5508.3|5505.5|5506.2|5503.4|5508.3|5505.5|5505.9|5503.1|7
1610347440000|2021-01-11 06:44:00|||||||||3
1610347450000|2021-01-11 06:44:10|5505.7|5502.9|5505.7|5502.9|5505.7|5502.9|5505.7|5502.9|2
1610347460000|2021-01-11 06:44:20|5505.9|5503.1|5506.2|5503.4|5506.2|5503.4|5505.9|5503.1|27
1610347470000|2021-01-11 06:44:30|5505.9|5503.1|5505.2|5502.4|5505.9|5503.1|5505.2|5502.4|59
1610347480000|2021-01-11 06:44:40|5506|5503.2|5508.9|5506.1|5509.2|5506.4|5506|5503.2|10
1610347490000|2021-01-11 06:44:50|5509.2|5506.4|5508.4|5505.6|5509.2|5506.4|5508.4|5505.6|10
1610347500000|2021-01-11 06:45:00|5508.2|5505.4|5508.2|5505.4|5508.2|5505.4|5508.2|5505.4|1
1610347510000|2021-01-11 06:45:10|5508.4|5505.6|5508.2|5505.4|5509.2|5506.4|5508.2|5505.4|3
1610347520000|2021-01-11 06:45:20|5508.7|5505.9|5508.7|5505.9|5508.7|5505.9|5508.7|5505.9|1
1610347530000|2021-01-11 06:45:30|5509|5506.2|5509|5506.2|5509|5506.2|5509|5506.2|16
1610347560000|2021-01-11 06:46:00|5509.3|5506.5|5509|5506.2|5509.3|5506.5|5509|5506.2|30
1610347570000|2021-01-11 06:46:10|5509.4|5506.6|5511|5508.2|5511|5508.2|5509.4|5506.6|7
1610347580000|2021-01-11 06:46:20|5510.5|5507.7|5510.8|5508|5511.5|5508.7|5510.5|5507.7|13
1610347590000|2021-01-11 06:46:30|5511.2|5508.4|5508.8|5506|5511.2|5508.4|5508.8|5506|44
1610347600000|2021-01-11 06:46:40|5509|5506.2|5508.8|5506|5509|5506.2|5508.8|5506|7
1610347610000|2021-01-11 06:46:50|5509|5506.2|5509.8|5507|5509.8|5507|5509|5506.2|3
1610347620000|2021-01-11 06:47:00|5510|5507.2|5511|5508.2|5511|5508.2|5510|5507.2|10
1610347630000|2021-01-11 06:47:10|5511.2|5508.4|5511.2|5508.4|5511.2|5508.4|5511.2|5508.4|1
1610347650000|2021-01-11 06:47:30|5512.5|5509.7|5512.2|5509.4|5512.5|5509.7|5512.2|5509.4|3
1610347660000|2021-01-11 06:47:40|5512|5509.2|5512|5509.2|5512|5509.2|5512|5509.2|1
1610347670000|2021-01-11 06:47:50|5511.5|5508.7|5511.8|5509|5511.8|5509|5511.5|5508.7|0
1610347680000|2021-01-11 06:48:00|5512.5|5509.7|5513.2|5510.4|5513.2|5510.4|5512.5|5509.7|2
1610347690000|2021-01-11 06:48:10|5513.8|5511|5514|5511.2|5514.2|5511.4|5513.5|5510.7|7
1610347700000|2021-01-11 06:48:20|5513.7|5510.9|5514.2|5511.4|5514.7|5511.9|5513.2|5510.4|12
1610347710000|2021-01-11 06:48:30|5513.9|5511.1|5511|5508.2|5514|5511.2|5511|5508.2|6
1610347720000|2021-01-11 06:48:40|5509|5506.2|5508.8|5506|5509|5506.2|5508.5|5505.7|21
1610347730000|2021-01-11 06:48:50|5508.2|5505.4|5508|5505.2|5508.2|5505.4|5508|5505.2|3
1610347740000|2021-01-11 06:49:00|5507.8|5505|5508.2|5505.4|5508.8|5506|5507.8|5505|3
1610347750000|2021-01-11 06:49:10|5507.8|5505|5507.5|5504.7|5508|5505.2|5507.5|5504.7|27
1610347760000|2021-01-11 06:49:20|5507.2|5504.4|5506|5503.2|5507.2|5504.4|5505.2|5502.4|11
1610347770000|2021-01-11 06:49:30|5505.8|5503|5504.5|5501.7|5505.8|5503|5503.5|5500.7|7
1610347780000|2021-01-11 06:49:40|5504.8|5502|5504.5|5501.7|5504.8|5502|5503.8|5501|13
1610347790000|2021-01-11 06:49:50|5504.8|5502|5502.2|5499.4|5504.8|5502|5502.2|5499.4|34
1610347800000|2021-01-11 06:50:00|5502.5|5499.7|5502.5|5499.7|5502.8|5500|5502.5|5499.7|4
1610347810000|2021-01-11 06:50:10|5502.2|5499.4|5502.5|5499.7|5502.8|5500|5502.2|5499.4|3
1610347820000|2021-01-11 06:50:20|5502.8|5500|5504.2|5501.4|5504.2|5501.4|5502.8|5500|1
1610347830000|2021-01-11 06:50:30|5504|5501.2|5503.8|5501|5504|5501.2|5503.8|5501|3
1610347840000|2021-01-11 06:50:40|5504|5501.2|5504|5501.2|5504.3|5501.5|5504|5501.2|8
1610347850000|2021-01-11 06:50:50|5503.8|5501|5503.8|5501|5504.3|5501.5|5503.8|5501|33
1610347860000|2021-01-11 06:51:00|5503.5|5500.7|5503.8|5501|5503.8|5501|5502.8|5500|29
1610347870000|2021-01-11 06:51:10|5503.2|5500.4|5503.8|5501|5503.8|5501|5502.5|5499.7|28
1610347880000|2021-01-11 06:51:20|5503.5|5500.7|5504|5501.2|5504.3|5501.5|5503.5|5500.7|47
1610347890000|2021-01-11 06:51:30|5503.8|5501|5504|5501.2|5504|5501.2|5503.5|5500.7|12
1610347900000|2021-01-11 06:51:40|5503.8|5501|5503|5500.2|5503.8|5501|5502|5499.2|21
1610347910000|2021-01-11 06:51:50|5503.5|5500.7|5502.7|5499.9|5503.7|5500.9|5502.7|5499.9|17
1610347920000|2021-01-11 06:52:00|5503.2|5500.4|5504|5501.2|5504|5501.2|5503.2|5500.4|20
1610347930000|2021-01-11 06:52:10|5503.8|5501|5503.8|5501|5503.8|5501|5503.8|5501|3
1610347950000|2021-01-11 06:52:30|5504|5501.2|5504|5501.2|5504|5501.2|5504|5501.2|18
1610347960000|2021-01-11 06:52:40|||||||||1
1610347970000|2021-01-11 06:52:50|5503.8|5501|5503.8|5501|5503.8|5501|5503.8|5501|1
1610347980000|2021-01-11 06:53:00|5504.3|5501.5|5503.8|5501|5504.3|5501.5|5503.8|5501|42
1610347990000|2021-01-11 06:53:10|||||||||1
1610348000000|2021-01-11 06:53:20|5504.3|5501.5|5504|5501.2|5504.3|5501.5|5504|5501.2|25
1610348020000|2021-01-11 06:53:40|5503.8|5501|5503.8|5501|5503.8|5501|5502.8|5500|17
1610348030000|2021-01-11 06:53:50|5503.5|5500.7|5503.8|5501|5503.8|5501|5503.5|5500.7|2
1610348040000|2021-01-11 06:54:00|5504|5501.2|5504|5501.2|5504.3|5501.5|5504|5501.2|24
1610348050000|2021-01-11 06:54:10|5503.9|5501.1|5504|5501.2|5506|5503.2|5502.3|5499.5|80
1610348060000|2021-01-11 06:54:20|5503.7|5500.9|5504.8|5502|5505.2|5502.4|5503.7|5500.9|33
1610348070000|2021-01-11 06:54:30|5505|5502.2|5505.8|5503|5505.8|5503|5505|5502.2|24
1610348080000|2021-01-11 06:54:40|5505.5|5502.7|5506.8|5504|5506.8|5504|5505.5|5502.7|15
1610348090000|2021-01-11 06:54:50|5505.9|5503.1|5505|5502.2|5506.3|5503.5|5505|5502.2|6
1610348100000|2021-01-11 06:55:00|5504.5|5501.7|5506|5503.2|5506|5503.2|5504.5|5501.7|10
1610348110000|2021-01-11 06:55:10|5506.5|5503.7|5507|5504.2|5507|5504.2|5506|5503.2|12
1610348120000|2021-01-11 06:55:20|5507.5|5504.7|5507|5504.2|5508|5505.2|5507|5504.2|27
1610348130000|2021-01-11 06:55:30|5506.8|5504|5506.8|5504|5506.8|5504|5506.8|5504|1
1610348140000|2021-01-11 06:55:40|5507.5|5504.7|5508|5505.2|5508|5505.2|5507.5|5504.7|2
1610348150000|2021-01-11 06:55:50|5508.5|5505.7|5508.5|5505.7|5508.5|5505.7|5508.5|5505.7|1
1610348160000|2021-01-11 06:56:00|5508.8|5506|5507.8|5505|5508.8|5506|5507.8|5505|21
1610348170000|2021-01-11 06:56:10|5507.3|5504.5|5505|5502.2|5507.3|5504.5|5504.5|5501.7|18
1610348180000|2021-01-11 06:56:20|5505.5|5502.7|5506|5503.2|5506|5503.2|5505.5|5502.7|1
1610348190000|2021-01-11 06:56:30|5505|5502.2|5506|5503.2|5506|5503.2|5505|5502.2|3
1610348200000|2021-01-11 06:56:40|5505.7|5502.9|5506|5503.2|5506|5503.2|5504.8|5502|6
1610348210000|2021-01-11 06:56:50|5505.8|5503|5506.5|5503.7|5506.5|5503.7|5505.8|5503|10
1610348220000|2021-01-11 06:57:00|5506.2|5503.4|5509.5|5506.7|5510|5507.2|5506|5503.2|71
1610348230000|2021-01-11 06:57:10|5509.8|5507|5506.8|5504|5509.8|5507|5506.5|5503.7|16
1610348240000|2021-01-11 06:57:20|5507|5504.2|5507.5|5504.7|5507.5|5504.7|5506.8|5504|5
1610348250000|2021-01-11 06:57:30|5507.8|5505|5507|5504.2|5507.8|5505|5507|5504.2|35
1610348260000|2021-01-11 06:57:40|5507.2|5504.4|5507.2|5504.4|5507.5|5504.7|5507.2|5504.4|7
1610348270000|2021-01-11 06:57:50|5506.8|5504|5505|5502.2|5507|5504.2|5505|5502.2|5
1610348280000|2021-01-11 06:58:00|5505.2|5502.4|5504.5|5501.7|5505.2|5502.4|5504.5|5501.7|8
1610348290000|2021-01-11 06:58:10|5505.5|5502.7|5504.2|5501.4|5505.5|5502.7|5504.2|5501.4|73
1610348300000|2021-01-11 06:58:20|5503.8|5501|5503.2|5500.4|5504|5501.2|5503.2|5500.4|10
1610348310000|2021-01-11 06:58:30|5503|5500.2|5503.2|5500.4|5503.2|5500.4|5502.7|5499.9|2
1610348330000|2021-01-11 06:58:50|5502.5|5499.7|5503|5500.2|5503|5500.2|5502.5|5499.7|2
1610348340000|2021-01-11 06:59:00|5503.2|5500.4|5503.5|5500.7|5504|5501.2|5503.2|5500.4|3
1610348350000|2021-01-11 06:59:10|5503.8|5501|5503.5|5500.7|5504|5501.2|5503.5|5500.7|5
1610348360000|2021-01-11 06:59:20|5504|5501.2|5503|5500.2|5504|5501.2|5503|5500.2|5
1610348370000|2021-01-11 06:59:30|5502.8|5500|5503|5500.2|5503|5500.2|5502.5|5499.7|4
1610348380000|2021-01-11 06:59:40|5502.8|5500|5501|5498.2|5502.8|5500|5501|5498.2|15
1610348390000|2021-01-11 06:59:50|5501.5|5498.7|5501.3|5498.5|5501.5|5498.7|5501.2|5498.4|3
1610348400000|2021-01-11 07:00:00|5501|5498.2|5503.8|5501|5503.8|5501|5500.8|5498|41
1610348410000|2021-01-11 07:00:10|5504.3|5501.5|5504|5501.2|5504.3|5501.5|5503.5|5500.7|28
1610348420000|2021-01-11 07:00:20|5503.8|5501|5504|5501.2|5504.3|5501.5|5503.8|5501|19
1610348430000|2021-01-11 07:00:30|5504.5|5501.7|5509.8|5507|5509.8|5507|5504.5|5501.7|27
1610348440000|2021-01-11 07:00:40|5510|5507.2|5511.2|5508.4|5513.5|5510.7|5510|5507.2|128
1610348450000|2021-01-11 07:00:50|5511.5|5508.7|5512.9|5510.1|5512.9|5510.1|5511.2|5508.4|3
1610348460000|2021-01-11 07:01:00|5513.5|5510.7|5515.7|5512.9|5515.7|5512.9|5513.5|5510.7|41
1610348470000|2021-01-11 07:01:10|5515.5|5512.7|5514.7|5511.9|5515.5|5512.7|5514.7|5511.9|33
1610348480000|2021-01-11 07:01:20|5514.5|5511.7|5514|5511.2|5514.7|5511.9|5513.7|5510.9|21
1610348490000|2021-01-11 07:01:30|5513.7|5510.9|5512.7|5509.9|5514|5511.2|5512.5|5509.7|10
1610348500000|2021-01-11 07:01:40|5512.2|5509.4|5510.5|5507.7|5512.5|5509.7|5510.5|5507.7|23
1610348510000|2021-01-11 07:01:50|5510.7|5507.9|5510.2|5507.4|5511|5508.2|5510.2|5507.4|13
1610348520000|2021-01-11 07:02:00|5510.5|5507.7|5510.5|5507.7|5510.5|5507.7|5510.5|5507.7|0
1610348530000|2021-01-11 07:02:10|5510.2|5507.4|5509.8|5507|5510.2|5507.4|5508.2|5505.4|20
1610348540000|2021-01-11 07:02:20|5509.5|5506.7|5507.2|5504.4|5509.5|5506.7|5506.2|5503.4|32
1610348550000|2021-01-11 07:02:30|||||||||1
1610348570000|2021-01-11 07:02:50|5508.5|5505.7|5509.5|5506.7|5509.5|5506.7|5508.2|5505.4|38
1610348580000|2021-01-11 07:03:00|||||||||1
1610348600000|2021-01-11 07:03:20|5509.9|5507.1|5509.9|5507.1|5509.9|5507.1|5509.9|5507.1|5
1610348610000|2021-01-11 07:03:30|5509.5|5506.7|5508.7|5505.9|5509.5|5506.7|5508.7|5505.9|6
1610348620000|2021-01-11 07:03:40|5509.2|5506.4|5510.2|5507.4|5510.2|5507.4|5509.2|5506.4|3
1610348630000|2021-01-11 07:03:50|5510.4|5507.6|5511.5|5508.7|5511.5|5508.7|5510.4|5507.6|4
1610348640000|2021-01-11 07:04:00|5511.9|5509.1|5512.5|5509.7|5512.5|5509.7|5511.9|5509.1|1
1610348650000|2021-01-11 07:04:10|5512.2|5509.4|5512.5|5509.7|5512.5|5509.7|5511.7|5508.9|6
1610348660000|2021-01-11 07:04:20|5513.2|5510.4|5514.5|5511.7|5514.5|5511.7|5513.2|5510.4|2
1610348670000|2021-01-11 07:04:30|5514.9|5512.1|5516|5513.2|5516.2|5513.4|5514.9|5512.1|1
1610348680000|2021-01-11 07:04:40|5515.7|5512.9|5517.5|5514.7|5518.5|5515.7|5515.5|5512.7|35
1610348690000|2021-01-11 07:04:50|5517.8|5515|5517.5|5514.7|5518.5|5515.7|5517.5|5514.7|2
1610348700000|2021-01-11 07:05:00|5518.2|5515.4|5516.5|5513.7|5518.2|5515.4|5516|5513.2|5
1610348710000|2021-01-11 07:05:10|5517.5|5514.7|5517.8|5515|5518.5|5515.7|5517.5|5514.7|7
1610348720000|2021-01-11 07:05:20|5517.7|5514.9|5518.2|5515.4|5518.2|5515.4|5517.5|5514.7|4
1610348730000|2021-01-11 07:05:30|5518.7|5515.9|5517.2|5514.4|5518.7|5515.9|5517.2|5514.4|61
1610348740000|2021-01-11 07:05:40|5517.5|5514.7|5517.7|5514.9|5517.7|5514.9|5517.5|5514.7|1
1610348750000|2021-01-11 07:05:50|5518.2|5515.4|5517.1|5514.3|5518.2|5515.4|5517.1|5514.3|6
1610348760000|2021-01-11 07:06:00|5516.9|5514.1|5515.9|5513.1|5516.9|5514.1|5515.9|5513.1|5
1610348770000|2021-01-11 07:06:10|5518.4|5515.6|5518.7|5515.9|5518.7|5515.9|5518.2|5515.4|25
1610348780000|2021-01-11 07:06:20|5519.3|5516.5|5518.9|5516.1|5519.9|5517.1|5518.9|5516.1|2
1610348790000|2021-01-11 07:06:30|5519.2|5516.4|5519.5|5516.7|5519.5|5516.7|5518.9|5516.1|6
1610348800000|2021-01-11 07:06:40|5519.4|5516.6|5519.7|5516.9|5519.7|5516.9|5519.2|5516.4|0
1610348810000|2021-01-11 07:06:50|5519.9|5517.1|5523.2|5520.4|5523.9|5521.1|5519.9|5517.1|37
1610348820000|2021-01-11 07:07:00|5523.7|5520.9|5521.2|5518.4|5524.9|5522.1|5521.2|5518.4|10
1610348830000|2021-01-11 07:07:10|5520.9|5518.1|5521.2|5518.4|5521.7|5518.9|5520.9|5518.1|2
1610348840000|2021-01-11 07:07:20|5521.5|5518.7|5520.2|5517.4|5521.7|5518.9|5519.9|5517.1|2
1610348850000|2021-01-11 07:07:30|5519.9|5517.1|5521.5|5518.7|5521.5|5518.7|5519.9|5517.1|6
1610348860000|2021-01-11 07:07:40|5521.9|5519.1|5522.9|5520.1|5522.9|5520.1|5521.9|5519.1|5
1610348870000|2021-01-11 07:07:50|5522.7|5519.9|5522.2|5519.4|5522.7|5519.9|5521.9|5519.1|1
1610348880000|2021-01-11 07:08:00|5521.9|5519.1|5522.9|5520.1|5522.9|5520.1|5521.9|5519.1|2
1610348890000|2021-01-11 07:08:10|5523.7|5520.9|5522.7|5519.9|5523.7|5520.9|5522.7|5519.9|44
1610348900000|2021-01-11 07:08:20|5523.2|5520.4|5523.4|5520.6|5523.7|5520.9|5522.2|5519.4|9
1610348910000|2021-01-11 07:08:30|5523.2|5520.4|5523.4|5520.6|5523.7|5520.9|5522.4|5519.6|6
1610348920000|2021-01-11 07:08:40|5522.9|5520.1|5524.7|5521.9|5524.9|5522.1|5522.9|5520.1|25
1610348930000|2021-01-11 07:08:50|5524.2|5521.4|5524.2|5521.4|5524.5|5521.7|5524.2|5521.4|13
1610348940000|2021-01-11 07:09:00|5523.9|5521.1|5523.7|5520.9|5523.9|5521.1|5523.2|5520.4|12
1610348950000|2021-01-11 07:09:10|5523.2|5520.4|5523.7|5520.9|5523.7|5520.9|5523.2|5520.4|2
1610348960000|2021-01-11 07:09:20|5523.4|5520.6|5523.7|5520.9|5523.7|5520.9|5523.4|5520.6|10
1610348970000|2021-01-11 07:09:30|5523.2|5520.4|5523.2|5520.4|5523.2|5520.4|5523.2|5520.4|1
1610348980000|2021-01-11 07:09:40|5523.7|5520.9|5523.2|5520.4|5523.7|5520.9|5523.2|5520.4|4
1610348990000|2021-01-11 07:09:50|5522.9|5520.1|5523.2|5520.4|5523.2|5520.4|5522.9|5520.1|0
1610349000000|2021-01-11 07:10:00|5522.9|5520.1|5522.9|5520.1|5522.9|5520.1|5522.9|5520.1|0
1610349010000|2021-01-11 07:10:10|5523.4|5520.6|5522.9|5520.1|5523.4|5520.6|5522.9|5520.1|1
1610349020000|2021-01-11 07:10:20|5522.7|5519.9|5520.2|5517.4|5522.7|5519.9|5519.4|5516.6|181
1610349030000|2021-01-11 07:10:30|5519.9|5517.1|5520.2|5517.4|5520.2|5517.4|5519.7|5516.9|0
1610349040000|2021-01-11 07:10:40|5520.5|5517.7|5521.7|5518.9|5521.7|5518.9|5520.5|5517.7|0
1610349050000|2021-01-11 07:10:50|5522|5519.2|5521.9|5519.1|5522.2|5519.4|5521.9|5519.1|0
1610349060000|2021-01-11 07:11:00|5522.2|5519.4|5522.7|5519.9|5522.7|5519.9|5522.2|5519.4|0
1610349070000|2021-01-11 07:11:10|5522.9|5520.1|5522.9|5520.1|5522.9|5520.1|5522.9|5520.1|0
1610349080000|2021-01-11 07:11:20|5522.7|5519.9|5522.7|5519.9|5522.7|5519.9|5522.2|5519.4|2
1610349090000|2021-01-11 07:11:30|5522.9|5520.1|5523.2|5520.4|5526.5|5523.7|5522.9|5520.1|27
1610349100000|2021-01-11 07:11:40|5523.5|5520.7|5526.2|5523.4|5527.2|5524.4|5523.2|5520.4|127
1610349120000|2021-01-11 07:12:00|||||||||5
1610349130000|2021-01-11 07:12:10|5525.9|5523.1|5525.5|5522.7|5526.2|5523.4|5525.5|5522.7|2
1610349140000|2021-01-11 07:12:20|5525.2|5522.4|5524.7|5521.9|5525.5|5522.7|5524.7|5521.9|7
1610349150000|2021-01-11 07:12:30|5524.9|5522.1|5524.9|5522.1|5524.9|5522.1|5524.9|5522.1|0
1610349160000|2021-01-11 07:12:40|5525.5|5522.7|5525.2|5522.4|5525.5|5522.7|5524.5|5521.7|23
1610349170000|2021-01-11 07:12:50|5525.5|5522.7|5525.7|5522.9|5525.7|5522.9|5525.5|5522.7|0
1610349180000|2021-01-11 07:13:00|5524.9|5522.1|5524.5|5521.7|5524.9|5522.1|5524.5|5521.7|6
1610349190000|2021-01-11 07:13:10|||||||||6
1610349200000|2021-01-11 07:13:20|5524.9|5522.1|5526.7|5523.9|5526.7|5523.9|5524.9|5522.1|7
1610349210000|2021-01-11 07:13:30|5526.2|5523.4|5525|5522.2|5526.5|5523.7|5524.7|5521.9|17
1610349220000|2021-01-11 07:13:40|5525.2|5522.4|5525|5522.2|5525.2|5522.4|5524.7|5521.9|0
1610349230000|2021-01-11 07:13:50|5524.9|5522.1|5524.2|5521.4|5524.9|5522.1|5523.9|5521.1|3
1610349240000|2021-01-11 07:14:00|5524|5521.2|5523.5|5520.7|5524|5521.2|5523.5|5520.7|4
1610349250000|2021-01-11 07:14:10|5523.2|5520.4|5522.7|5519.9|5523.2|5520.4|5522.7|5519.9|2
1610349260000|2021-01-11 07:14:20|5522.5|5519.7|5521.5|5518.7|5522.5|5519.7|5521.5|5518.7|9
1610349270000|2021-01-11 07:14:30|5521.9|5519.1|5518.2|5515.4|5522.2|5519.4|5517.9|5515.1|63
1610349280000|2021-01-11 07:14:40|5518.5|5515.7|5517.9|5515.1|5518.7|5515.9|5517.9|5515.1|3
1610349290000|2021-01-11 07:14:50|5518.2|5515.4|5518.7|5515.9|5518.7|5515.9|5518.2|5515.4|1
1610349300000|2021-01-11 07:15:00|5519.3|5516.5|5518.9|5516.1|5519.4|5516.6|5518.9|5516.1|9
1610349310000|2021-01-11 07:15:10|5517.7|5514.9|5516.9|5514.1|5517.7|5514.9|5516.1|5513.3|26
1610349320000|2021-01-11 07:15:20|5516.7|5513.9|5515.7|5512.9|5516.7|5513.9|5515.2|5512.4|5
1610349330000|2021-01-11 07:15:30|5515.9|5513.1|5515.4|5512.6|5515.9|5513.1|5515.2|5512.4|6
1610349340000|2021-01-11 07:15:40|5515.6|5512.8|5515.7|5512.9|5515.9|5513.1|5515.2|5512.4|4
1610349350000|2021-01-11 07:15:50|5515.9|5513.1|5515.9|5513.1|5516.4|5513.6|5515.6|5512.8|12
1610349360000|2021-01-11 07:16:00|5516.2|5513.4|5516.2|5513.4|5516.2|5513.4|5516.2|5513.4|3
1610349370000|2021-01-11 07:16:10|5516.1|5513.3|5515.9|5513.1|5516.1|5513.3|5515.4|5512.6|0
1610349380000|2021-01-11 07:16:20|5516.2|5513.4|5517.7|5514.9|5517.7|5514.9|5516.2|5513.4|4
1610349390000|2021-01-11 07:16:30|5517.4|5514.6|5517.7|5514.9|5517.7|5514.9|5517.1|5514.3|2
1610349400000|2021-01-11 07:16:40|5517.9|5515.1|5517.9|5515.1|5517.9|5515.1|5517.9|5515.1|0
1610349420000|2021-01-11 07:17:00|5518.2|5515.4|5514.9|5512.1|5518.2|5515.4|5514.4|5511.6|22
1610349430000|2021-01-11 07:17:10|5513.9|5511.1|5514.2|5511.4|5514.2|5511.4|5513.9|5511.1|1
1610349440000|2021-01-11 07:17:20|5514.9|5512.1|5514.9|5512.1|5514.9|5512.1|5514.6|5511.8|1
1610349450000|2021-01-11 07:17:30|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|1
1610349460000|2021-01-11 07:17:40|5515.6|5512.8|5515.6|5512.8|5515.6|5512.8|5515.6|5512.8|0
1610349470000|2021-01-11 07:17:50|5515.9|5513.1|5516.4|5513.6|5516.4|5513.6|5515.6|5512.8|6
1610349480000|2021-01-11 07:18:00|5516.9|5514.1|5516.1|5513.3|5516.9|5514.1|5516.1|5513.3|1
1610349490000|2021-01-11 07:18:10|5515.9|5513.1|5515.6|5512.8|5515.9|5513.1|5514.9|5512.1|8
1610349500000|2021-01-11 07:18:20|5515.1|5512.3|5515.2|5512.4|5515.2|5512.4|5514.9|5512.1|2
1610349510000|2021-01-11 07:18:30|5514.9|5512.1|5514.6|5511.8|5514.9|5512.1|5514.6|5511.8|13
1610349520000|2021-01-11 07:18:40|5513.9|5511.1|5515.9|5513.1|5515.9|5513.1|5513.6|5510.8|29
1610349530000|2021-01-11 07:18:50|5516.1|5513.3|5513.9|5511.1|5516.1|5513.3|5513.9|5511.1|43
1610349540000|2021-01-11 07:19:00|5513.6|5510.8|5513.7|5510.9|5513.7|5510.9|5513.4|5510.6|0
1610349550000|2021-01-11 07:19:10|5513.9|5511.1|5513.9|5511.1|5513.9|5511.1|5513.9|5511.1|0
1610349560000|2021-01-11 07:19:20|5512.9|5510.1|5512.9|5510.1|5513.2|5510.4|5512.9|5510.1|5
1610349570000|2021-01-11 07:19:30|5513.4|5510.6|5514.2|5511.4|5514.2|5511.4|5513.4|5510.6|1
1610349580000|2021-01-11 07:19:40|5513.9|5511.1|5513.4|5510.6|5514.4|5511.6|5512.9|5510.1|4
1610349590000|2021-01-11 07:19:50|5513.9|5511.1|5512.4|5509.6|5513.9|5511.1|5512.1|5509.3|24
1610349600000|2021-01-11 07:20:00|5512.6|5509.8|5512.4|5509.6|5512.9|5510.1|5512.4|5509.6|0
1610349610000|2021-01-11 07:20:10|5512.6|5509.8|5512.6|5509.8|5512.6|5509.8|5512.6|5509.8|1
1610349620000|2021-01-11 07:20:20|5512.9|5510.1|5512.9|5510.1|5512.9|5510.1|5512.9|5510.1|1
1610349630000|2021-01-11 07:20:30|5514.4|5511.6|5514.9|5512.1|5514.9|5512.1|5514.4|5511.6|4
1610349650000|2021-01-11 07:20:50|5514.7|5511.9|5513.6|5510.8|5514.7|5511.9|5513.6|5510.8|3
1610349660000|2021-01-11 07:21:00|5513.4|5510.6|5513.6|5510.8|5513.7|5510.9|5513.4|5510.6|1
1610349670000|2021-01-11 07:21:10|5513.9|5511.1|5513.6|5510.8|5513.9|5511.1|5513.6|5510.8|0
1610349680000|2021-01-11 07:21:20|5512.9|5510.1|5512.2|5509.4|5513.9|5511.1|5512.2|5509.4|28
1610349690000|2021-01-11 07:21:30|5512.4|5509.6|5514.7|5511.9|5514.7|5511.9|5512.4|5509.6|61
1610349700000|2021-01-11 07:21:40|5514.9|5512.1|5514.9|5512.1|5514.9|5512.1|5514.9|5512.1|41
1610349710000|2021-01-11 07:21:50|5514.4|5511.6|5514.6|5511.8|5514.6|5511.8|5514.4|5511.6|4
1610349720000|2021-01-11 07:22:00|5514.9|5512.1|5514.1|5511.3|5514.9|5512.1|5514.1|5511.3|1
1610349730000|2021-01-11 07:22:10|5513.9|5511.1|5514.6|5511.8|5514.6|5511.8|5513.9|5511.1|1
1610349740000|2021-01-11 07:22:20|5513.9|5511.1|5514.1|5511.3|5514.4|5511.6|5513.9|5511.1|6
1610349750000|2021-01-11 07:22:30|5513.9|5511.1|5513.4|5510.6|5513.9|5511.1|5512.9|5510.1|17
1610349760000|2021-01-11 07:22:40|5513.1|5510.3|5513.4|5510.6|5513.4|5510.6|5512.9|5510.1|0
1610349770000|2021-01-11 07:22:50|5512.9|5510.1|5512.9|5510.1|5512.9|5510.1|5512.9|5510.1|5
1610349780000|2021-01-11 07:23:00|5513.2|5510.4|5513.1|5510.3|5513.9|5511.1|5512.9|5510.1|6
1610349790000|2021-01-11 07:23:10|5512.9|5510.1|5512.9|5510.1|5512.9|5510.1|5512.9|5510.1|0
1610349800000|2021-01-11 07:23:20|5512.1|5509.3|5511.9|5509.1|5512.1|5509.3|5511.6|5508.8|9
1610349810000|2021-01-11 07:23:30|5510.4|5507.6|5511.9|5509.1|5511.9|5509.1|5509.9|5507.1|8
1610349820000|2021-01-11 07:23:40|5511.1|5508.3|5510.1|5507.3|5511.1|5508.3|5510.1|5507.3|11
1610349830000|2021-01-11 07:23:50|5510.4|5507.6|5510.9|5508.1|5510.9|5508.1|5510.1|5507.3|0
1610349840000|2021-01-11 07:24:00|5510.6|5507.8|5510.1|5507.3|5510.9|5508.1|5510.1|5507.3|17
1610349850000|2021-01-11 07:24:10|5509.9|5507.1|5509.6|5506.8|5509.9|5507.1|5509.6|5506.8|8
1610349860000|2021-01-11 07:24:20|5509.9|5507.1|5509.9|5507.1|5509.9|5507.1|5509.9|5507.1|0
1610349870000|2021-01-11 07:24:30|5509.7|5506.9|5509.9|5507.1|5509.9|5507.1|5508.9|5506.1|8
1610349880000|2021-01-11 07:24:40|5510.4|5507.6|5510.4|5507.6|5510.4|5507.6|5510.4|5507.6|1
1610349890000|2021-01-11 07:24:50|5510.9|5508.1|5514.1|5511.3|5514.4|5511.6|5510.9|5508.1|91
1610349900000|2021-01-11 07:25:00|5513.9|5511.1|5514.1|5511.3|5514.9|5512.1|5513.9|5511.1|2
1610349910000|2021-01-11 07:25:10|5513.9|5511.1|5513.9|5511.1|5513.9|5511.1|5513.9|5511.1|2
1610349920000|2021-01-11 07:25:20|5514.2|5511.4|5515.9|5513.1|5515.9|5513.1|5513.9|5511.1|29
1610349930000|2021-01-11 07:25:30|||||||||5
1610349950000|2021-01-11 07:25:50|5515.4|5512.6|5514.7|5511.9|5515.4|5512.6|5513.9|5511.1|48
1610349960000|2021-01-11 07:26:00|5514.9|5512.1|5515.9|5513.1|5515.9|5513.1|5514.9|5512.1|38
1610349970000|2021-01-11 07:26:10|5514.9|5512.1|5514.9|5512.1|5514.9|5512.1|5514.9|5512.1|1
1610349990000|2021-01-11 07:26:30|||||||||10
1610350000000|2021-01-11 07:26:40|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|0
1610350010000|2021-01-11 07:26:50|5515.7|5512.9|5515.4|5512.6|5515.9|5513.1|5515.4|5512.6|2
1610350020000|2021-01-11 07:27:00|5515.7|5512.9|5515.7|5512.9|5516.1|5513.3|5515.7|5512.9|1
1610350030000|2021-01-11 07:27:10|5515.9|5513.1|5515.4|5512.6|5515.9|5513.1|5515.4|5512.6|1
1610350040000|2021-01-11 07:27:20|5514.9|5512.1|5516.1|5513.3|5516.1|5513.3|5514.9|5512.1|11
1610350050000|2021-01-11 07:27:30|5515.9|5513.1|5515.1|5512.3|5515.9|5513.1|5515.1|5512.3|2
1610350060000|2021-01-11 07:27:40|5515.4|5512.6|5515.9|5513.1|5515.9|5513.1|5515.4|5512.6|1
1610350080000|2021-01-11 07:28:00|5516.1|5513.3|5515.1|5512.3|5516.1|5513.3|5515.1|5512.3|7
1610350090000|2021-01-11 07:28:10|5515.9|5513.1|5515.6|5512.8|5515.9|5513.1|5515.6|5512.8|2
1610350100000|2021-01-11 07:28:20|5514.9|5512.1|5516.1|5513.3|5516.1|5513.3|5514.9|5512.1|20
1610350110000|2021-01-11 07:28:30|5515.9|5513.1|5514.9|5512.1|5515.9|5513.1|5514.9|5512.1|8
1610350130000|2021-01-11 07:28:50|5515.4|5512.6|5515.4|5512.6|5515.6|5512.8|5515.1|5512.3|8
1610350140000|2021-01-11 07:29:00|5515.6|5512.8|5515.1|5512.3|5515.9|5513.1|5515.1|5512.3|2
1610350150000|2021-01-11 07:29:10|5514.9|5512.1|5513.9|5511.1|5514.9|5512.1|5513.6|5510.8|4
1610350160000|2021-01-11 07:29:20|5514.1|5511.3|5514.1|5511.3|5514.9|5512.1|5514.1|5511.3|43
1610350170000|2021-01-11 07:29:30|5514.6|5511.8|5514.6|5511.8|5514.6|5511.8|5514.6|5511.8|1
1610350180000|2021-01-11 07:29:40|5514.4|5511.6|5514.9|5512.1|5514.9|5512.1|5514.1|5511.3|2
1610350190000|2021-01-11 07:29:50|5515.2|5512.4|5515.1|5512.3|5515.4|5512.6|5515.1|5512.3|1
1610350200000|2021-01-11 07:30:00|5514.9|5512.1|5516.1|5513.3|5516.1|5513.3|5514.9|5512.1|8
1610350210000|2021-01-11 07:30:10|5516.7|5513.9|5516.9|5514.1|5516.9|5514.1|5516.7|5513.9|40
1610350220000|2021-01-11 07:30:20|5516.6|5513.8|5516.1|5513.3|5516.6|5513.8|5516.1|5513.3|7
1610350230000|2021-01-11 07:30:30|5516.4|5513.6|5516.1|5513.3|5516.4|5513.6|5516.1|5513.3|0
1610350240000|2021-01-11 07:30:40|5516.4|5513.6|5516.4|5513.6|5516.4|5513.6|5516.4|5513.6|25
1610350250000|2021-01-11 07:30:50|5516.1|5513.3|5516.9|5514.1|5517.1|5514.3|5516.1|5513.3|1
1610350260000|2021-01-11 07:31:00|5517.2|5514.4|5517.1|5514.3|5517.9|5515.1|5517.1|5514.3|2
1610350270000|2021-01-11 07:31:10|5516.9|5514.1|5516.9|5514.1|5516.9|5514.1|5516.9|5514.1|1
1610350280000|2021-01-11 07:31:20|5517.4|5514.6|5517.1|5514.3|5517.4|5514.6|5517.1|5514.3|0
1610350300000|2021-01-11 07:31:40|5516.6|5513.8|5516.9|5514.1|5516.9|5514.1|5516.6|5513.8|0
1610350310000|2021-01-11 07:31:50|5514.9|5512.1|5514.9|5512.1|5515.1|5512.3|5514.9|5512.1|50
1610350320000|2021-01-11 07:32:00|5515.1|5512.3|5515.1|5512.3|5515.1|5512.3|5515.1|5512.3|16
1610350330000|2021-01-11 07:32:10|5514.9|5512.1|5514.9|5512.1|5514.9|5512.1|5514.9|5512.1|0
1610350350000|2021-01-11 07:32:30|5515.1|5512.3|5515.1|5512.3|5515.1|5512.3|5515.1|5512.3|1
1610350360000|2021-01-11 07:32:40|5514.9|5512.1|5514.9|5512.1|5514.9|5512.1|5514.9|5512.1|0
1610350370000|2021-01-11 07:32:50|5515.1|5512.3|5514.9|5512.1|5515.1|5512.3|5514.9|5512.1|43
1610350390000|2021-01-11 07:33:10|5515.1|5512.3|5515.1|5512.3|5515.1|5512.3|5515.1|5512.3|9
1610350410000|2021-01-11 07:33:30|5514.9|5512.1|5515.1|5512.3|5515.1|5512.3|5514.9|5512.1|1
1610350420000|2021-01-11 07:33:40|5514.9|5512.1|5513.9|5511.1|5514.9|5512.1|5513.9|5511.1|12
1610350430000|2021-01-11 07:33:50|5513.1|5510.3|5513.1|5510.3|5513.1|5510.3|5512.9|5510.1|17
1610350440000|2021-01-11 07:34:00|5512.9|5510.1|5511.9|5509.1|5512.9|5510.1|5511.9|5509.1|4
1610350450000|2021-01-11 07:34:10|5512.1|5509.3|5509.9|5507.1|5512.1|5509.3|5509.4|5506.6|47
1610350460000|2021-01-11 07:34:20|5509.6|5506.8|5509.9|5507.1|5509.9|5507.1|5509.6|5506.8|20
1610350470000|2021-01-11 07:34:30|5509.6|5506.8|5509.9|5507.1|5510.1|5507.3|5509.6|5506.8|12
1610350480000|2021-01-11 07:34:40|5510.5|5507.7|5510.9|5508.1|5510.9|5508.1|5510.5|5507.7|3
1610350490000|2021-01-11 07:34:50|||||||||4
1610350500000|2021-01-11 07:35:00|5510.1|5507.3|5509.9|5507.1|5510.1|5507.3|5509.9|5507.1|7
1610350510000|2021-01-11 07:35:10|5509.1|5506.3|5508.6|5505.8|5509.1|5506.3|5507.9|5505.1|21
1610350520000|2021-01-11 07:35:20|5507.9|5505.1|5505.9|5503.1|5508.1|5505.3|5505.9|5503.1|53
1610350530000|2021-01-11 07:35:30|5506.1|5503.3|5505.9|5503.1|5506.1|5503.3|5505.9|5503.1|16
1610350540000|2021-01-11 07:35:40|5504.9|5502.1|5505.1|5502.3|5505.1|5502.3|5504.1|5501.3|100
1610350550000|2021-01-11 07:35:50|5506.4|5503.6|5506.9|5504.1|5507.4|5504.6|5506.4|5503.6|7
1610350560000|2021-01-11 07:36:00|5507.5|5504.7|5507.9|5505.1|5507.9|5505.1|5507.5|5504.7|0
1610350580000|2021-01-11 07:36:20|5507.1|5504.3|5508.7|5505.9|5508.7|5505.9|5507.1|5504.3|11
1610350590000|2021-01-11 07:36:30|5508.9|5506.1|5508.6|5505.8|5508.9|5506.1|5508.1|5505.3|3
1610350600000|2021-01-11 07:36:40|5507.9|5505.1|5507.9|5505.1|5508.1|5505.3|5507.9|5505.1|13
1610350610000|2021-01-11 07:36:50|5508.4|5505.6|5508.9|5506.1|5508.9|5506.1|5508.1|5505.3|2
1610350620000|2021-01-11 07:37:00|5509.1|5506.3|5508.9|5506.1|5509.1|5506.3|5508.9|5506.1|2
1610350630000|2021-01-11 07:37:10|5509.5|5506.7|5509.9|5507.1|5509.9|5507.1|5509.5|5506.7|2
1610350640000|2021-01-11 07:37:20|5508.9|5506.1|5508.9|5506.1|5508.9|5506.1|5508.9|5506.1|5
1610350650000|2021-01-11 07:37:30|5508.6|5505.8|5508.9|5506.1|5508.9|5506.1|5508.4|5505.6|1
1610350660000|2021-01-11 07:37:40|5508.6|5505.8|5508.9|5506.1|5508.9|5506.1|5508.6|5505.8|0
1610350670000|2021-01-11 07:37:50|5507.9|5505.1|5508.2|5505.4|5508.2|5505.4|5507.9|5505.1|3
1610350680000|2021-01-11 07:38:00|5508.4|5505.6|5506.9|5504.1|5508.9|5506.1|5506.6|5503.8|23
1610350690000|2021-01-11 07:38:10|5506.6|5503.8|5505.4|5502.6|5506.9|5504.1|5505.4|5502.6|28
1610350700000|2021-01-11 07:38:20|5505.1|5502.3|5505.4|5502.6|5505.7|5502.9|5504.9|5502.1|24
1610350710000|2021-01-11 07:38:30|5505.6|5502.8|5504.1|5501.3|5505.7|5502.9|5504.1|5501.3|23
1610350720000|2021-01-11 07:38:40|5503.9|5501.1|5503.9|5501.1|5503.9|5501.1|5503.9|5501.1|0
1610350730000|2021-01-11 07:38:50|5504.1|5501.3|5504.6|5501.8|5504.6|5501.8|5504.1|5501.3|7
1610350740000|2021-01-11 07:39:00|5504.4|5501.6|5501.6|5498.8|5504.4|5501.6|5501.1|5498.3|11
1610350750000|2021-01-11 07:39:10|5501.9|5499.1|5501.9|5499.1|5501.9|5499.1|5501.4|5498.6|6
1610350760000|2021-01-11 07:39:20|5502.4|5499.6|5502.1|5499.3|5502.9|5500.1|5502.1|5499.3|1
1610350770000|2021-01-11 07:39:30|5501.9|5499.1|5502.9|5500.1|5502.9|5500.1|5501.9|5499.1|8
1610350780000|2021-01-11 07:39:40|5502.4|5499.6|5502.4|5499.6|5502.4|5499.6|5502.4|5499.6|1
1610350790000|2021-01-11 07:39:50|5502.9|5500.1|5501.6|5498.8|5502.9|5500.1|5501.6|5498.8|21
1610350800000|2021-01-11 07:40:00|5501.1|5498.3|5501.9|5499.1|5501.9|5499.1|5501.1|5498.3|6
1610350810000|2021-01-11 07:40:10|5501.7|5498.9|5502.6|5499.8|5502.6|5499.8|5501.1|5498.3|10
1610350820000|2021-01-11 07:40:20|5502.9|5500.1|5503.1|5500.3|5503.1|5500.3|5502.4|5499.6|4
1610350830000|2021-01-11 07:40:30|5502.9|5500.1|5502.9|5500.1|5502.9|5500.1|5501.9|5499.1|41
1610350840000|2021-01-11 07:40:40|5503.1|5500.3|5502.1|5499.3|5503.9|5501.1|5502.1|5499.3|31
1610350850000|2021-01-11 07:40:50|5501.9|5499.1|5501.4|5498.6|5501.9|5499.1|5501.4|5498.6|31
1610350860000|2021-01-11 07:41:00|5501.7|5498.9|5501.9|5499.1|5501.9|5499.1|5501.7|5498.9|1
1610350870000|2021-01-11 07:41:10|5502.1|5499.3|5500.9|5498.1|5502.1|5499.3|5500.9|5498.1|22
1610350880000|2021-01-11 07:41:20|5500.6|5497.8|5499.4|5496.6|5500.7|5497.9|5499.4|5496.6|28
1610350890000|2021-01-11 07:41:30|5496.9|5494.1|5495.4|5492.6|5496.9|5494.1|5494.9|5492.1|828
1610350900000|2021-01-11 07:41:40|5495.6|5492.8|5496.1|5493.3|5496.1|5493.3|5495.4|5492.6|23
1610350910000|2021-01-11 07:41:50|5495.9|5493.1|5497.1|5494.3|5497.1|5494.3|5495.6|5492.8|13
1610350920000|2021-01-11 07:42:00|5497.4|5494.6|5497.9|5495.1|5498.1|5495.3|5497.4|5494.6|7
1610350930000|2021-01-11 07:42:10|5497.6|5494.8|5497.1|5494.3|5497.6|5494.8|5497.1|5494.3|6
1610350940000|2021-01-11 07:42:20|5497.4|5494.6|5496.6|5493.8|5497.4|5494.6|5495.9|5493.1|22
1610350950000|2021-01-11 07:42:30|5497.4|5494.6|5498.1|5495.3|5498.1|5495.3|5497.4|5494.6|2
1610350960000|2021-01-11 07:42:40|5497.9|5495.1|5497.1|5494.3|5498.1|5495.3|5497.1|5494.3|27
1610350970000|2021-01-11 07:42:50|5497.4|5494.6|5497.1|5494.3|5498.4|5495.6|5497.1|5494.3|23
1610350980000|2021-01-11 07:43:00|5497.4|5494.6|5497.4|5494.6|5497.6|5494.8|5497.4|5494.6|9
1610350990000|2021-01-11 07:43:10|5497.6|5494.8|5497.4|5494.6|5497.9|5495.1|5497.4|5494.6|10
1610351000000|2021-01-11 07:43:20|5498.1|5495.3|5500.1|5497.3|5500.1|5497.3|5498.1|5495.3|21
1610351010000|2021-01-11 07:43:30|5500.6|5497.8|5500.4|5497.6|5501.1|5498.3|5500.4|5497.6|2
1610351020000|2021-01-11 07:43:40|5500.1|5497.3|5500.1|5497.3|5501.1|5498.3|5499.6|5496.8|87
1610351030000|2021-01-11 07:43:50|||||||||4
1610351040000|2021-01-11 07:44:00|||||||||32
1610351050000|2021-01-11 07:44:10|5500.7|5497.9|5500.7|5497.9|5500.7|5497.9|5500.1|5497.3|63
1610351060000|2021-01-11 07:44:20|5500.4|5497.6|5499.9|5497.1|5500.9|5498.1|5499.9|5497.1|6
1610351070000|2021-01-11 07:44:30|5499.7|5496.9|5500.1|5497.3|5500.4|5497.6|5499.7|5496.9|0
1610351080000|2021-01-11 07:44:40|5499.7|5496.9|5500.7|5497.9|5501.1|5498.3|5499.7|5496.9|169
1610351090000|2021-01-11 07:44:50|5500.9|5498.1|5500.9|5498.1|5500.9|5498.1|5500.9|5498.1|1
1610351100000|2021-01-11 07:45:00|5499.7|5496.9|5499.7|5496.9|5499.7|5496.9|5499.4|5496.6|8
1610351110000|2021-01-11 07:45:10|5499.5|5496.7|5500.1|5497.3|5500.1|5497.3|5499.4|5496.6|47
1610351120000|2021-01-11 07:45:20|5500.4|5497.6|5499.9|5497.1|5500.4|5497.6|5499.6|5496.8|116
1610351130000|2021-01-11 07:45:30|5499.6|5496.8|5500.1|5497.3|5500.1|5497.3|5499.6|5496.8|105
1610351140000|2021-01-11 07:45:40|5500.4|5497.6|5501.1|5498.3|5501.6|5498.8|5500.4|5497.6|40
1610351150000|2021-01-11 07:45:50|5501.6|5498.8|5502.1|5499.3|5502.1|5499.3|5501.4|5498.6|0
1610351160000|2021-01-11 07:46:00|5502.6|5499.8|5504.1|5501.3|5504.1|5501.3|5502.6|5499.8|5
1610351170000|2021-01-11 07:46:10|5504.9|5502.1|5505.6|5502.8|5505.6|5502.8|5504.9|5502.1|0
1610351180000|2021-01-11 07:46:20|5505.4|5502.6|5505.4|5502.6|5505.6|5502.8|5505.1|5502.3|1
1610351190000|2021-01-11 07:46:30|5505.1|5502.3|5505.4|5502.6|5506.1|5503.3|5505.1|5502.3|2
1610351200000|2021-01-11 07:46:40|5505.6|5502.8|5505.4|5502.6|5505.6|5502.8|5505.4|5502.6|2
1610351210000|2021-01-11 07:46:50|5506.1|5503.3|5507.1|5504.3|5507.1|5504.3|5505.9|5503.1|10
1610351220000|2021-01-11 07:47:00|5507.4|5504.6|5506.4|5503.6|5508.1|5505.3|5506.1|5503.3|20
1610351230000|2021-01-11 07:47:10|5505.6|5502.8|5505.1|5502.3|5505.6|5502.8|5504.6|5501.8|33
1610351240000|2021-01-11 07:47:20|||||||||24
1610351250000|2021-01-11 07:47:30|5505.4|5502.6|5505.4|5502.6|5505.4|5502.6|5505.4|5502.6|5
1610351260000|2021-01-11 07:47:40|5505.1|5502.3|5505.4|5502.6|5505.4|5502.6|5505.1|5502.3|20
1610351270000|2021-01-11 07:47:50|5504.9|5502.1|5504.4|5501.6|5504.9|5502.1|5504.4|5501.6|42
1610351280000|2021-01-11 07:48:00|5504.9|5502.1|5504.9|5502.1|5505.1|5502.3|5504.4|5501.6|22
1610351290000|2021-01-11 07:48:10|5504.4|5501.6|5504.9|5502.1|5505.1|5502.3|5504.4|5501.6|3
1610351300000|2021-01-11 07:48:20|5505.1|5502.3|5505.4|5502.6|5505.4|5502.6|5504.6|5501.8|7
1610351320000|2021-01-11 07:48:40|||||||||21
1610351340000|2021-01-11 07:49:00|5505.9|5503.1|5505.1|5502.3|5506.1|5503.3|5504.4|5501.6|20
1610351350000|2021-01-11 07:49:10|5504.9|5502.1|5505.1|5502.3|5505.1|5502.3|5504.9|5502.1|0
1610351360000|2021-01-11 07:49:20|5504.9|5502.1|5504.4|5501.6|5504.9|5502.1|5504.4|5501.6|8
1610351380000|2021-01-11 07:49:40|5505.4|5502.6|5506.9|5504.1|5506.9|5504.1|5505.4|5502.6|3
1610351390000|2021-01-11 07:49:50|5507.1|5504.3|5507.1|5504.3|5507.1|5504.3|5507.1|5504.3|1
1610351400000|2021-01-11 07:50:00|5507.4|5504.6|5507.6|5504.8|5508.1|5505.3|5507.4|5504.6|2
1610351410000|2021-01-11 07:50:10|5507.9|5505.1|5507.4|5504.6|5508.1|5505.3|5507.4|5504.6|44
1610351420000|2021-01-11 07:50:20|5507.6|5504.8|5506.6|5503.8|5507.6|5504.8|5506.4|5503.6|6
1610351430000|2021-01-11 07:50:30|5506.4|5503.6|5507.1|5504.3|5507.1|5504.3|5506.4|5503.6|1
1610351440000|2021-01-11 07:50:40|5508.4|5505.6|5508.4|5505.6|5508.4|5505.6|5508.4|5505.6|22
1610351450000|2021-01-11 07:50:50|||||||||1
1610351460000|2021-01-11 07:51:00|||||||||6
1610351470000|2021-01-11 07:51:10|||||||||7
1610351480000|2021-01-11 07:51:20|||||||||7
1610351490000|2021-01-11 07:51:30|5508.6|5505.8|5508.4|5505.6|5508.6|5505.8|5508.4|5505.6|23
1610351500000|2021-01-11 07:51:40|5508.6|5505.8|5508.6|5505.8|5508.6|5505.8|5508.6|5505.8|3
1610351510000|2021-01-11 07:51:50|||||||||21
1610351520000|2021-01-11 07:52:00|5509.7|5506.9|5513.4|5510.6|5514.1|5511.3|5509.7|5506.9|147
1610351530000|2021-01-11 07:52:10|5513.6|5510.8|5512.4|5509.6|5513.6|5510.8|5512.4|5509.6|49
1610351540000|2021-01-11 07:52:20|5512.1|5509.3|5511.4|5508.6|5512.1|5509.3|5511.4|5508.6|9
1610351550000|2021-01-11 07:52:30|5511.6|5508.8|5512.4|5509.6|5512.4|5509.6|5511.4|5508.6|41
1610351560000|2021-01-11 07:52:40|5512.1|5509.3|5511.6|5508.8|5512.4|5509.6|5511.6|5508.8|4
1610351570000|2021-01-11 07:52:50|5511.9|5509.1|5511.9|5509.1|5512.1|5509.3|5511.6|5508.8|2
1610351580000|2021-01-11 07:53:00|5512.4|5509.6|5512.4|5509.6|5512.4|5509.6|5512.4|5509.6|2
1610351590000|2021-01-11 07:53:10|||||||||1
1610351600000|2021-01-11 07:53:20|||||||||25
1610351610000|2021-01-11 07:53:30|5513.1|5510.3|5513.4|5510.6|5513.9|5511.1|5513.1|5510.3|28
1610351620000|2021-01-11 07:53:40|5513.1|5510.3|5513.1|5510.3|5513.1|5510.3|5513.1|5510.3|17
1610351630000|2021-01-11 07:53:50|5513.4|5510.6|5513.4|5510.6|5513.4|5510.6|5513.1|5510.3|2
1610351640000|2021-01-11 07:54:00|5513.6|5510.8|5514.1|5511.3|5514.1|5511.3|5513.6|5510.8|6
1610351650000|2021-01-11 07:54:10|5514.4|5511.6|5514.4|5511.6|5514.4|5511.6|5514.4|5511.6|0
1610351660000|2021-01-11 07:54:20|5513.9|5511.1|5514.4|5511.6|5514.4|5511.6|5513.4|5510.6|17
1610351670000|2021-01-11 07:54:30|5514.1|5511.3|5514.1|5511.3|5514.1|5511.3|5513.4|5510.6|5
1610351680000|2021-01-11 07:54:40|||||||||1
1610351690000|2021-01-11 07:54:50|5514.4|5511.6|5514.4|5511.6|5514.4|5511.6|5514.4|5511.6|50
1610351700000|2021-01-11 07:55:00|5514.1|5511.3|5514.1|5511.3|5515.4|5512.6|5513.4|5510.6|17
1610351710000|2021-01-11 07:55:10|5513.6|5510.8|5513.4|5510.6|5513.6|5510.8|5513.4|5510.6|3
1610351720000|2021-01-11 07:55:20|5513.6|5510.8|5513.4|5510.6|5513.6|5510.8|5513.4|5510.6|0
1610351730000|2021-01-11 07:55:30|5513.1|5510.3|5513.4|5510.6|5513.4|5510.6|5513.1|5510.3|4
1610351740000|2021-01-11 07:55:40|5513.1|5510.3|5513.1|5510.3|5513.1|5510.3|5513.1|5510.3|5
1610351750000|2021-01-11 07:55:50|5513.4|5510.6|5513.4|5510.6|5513.4|5510.6|5513.4|5510.6|1
1610351760000|2021-01-11 07:56:00|5513.1|5510.3|5513.6|5510.8|5513.6|5510.8|5512.9|5510.1|63
1610351770000|2021-01-11 07:56:10|5513.4|5510.6|5513.4|5510.6|5513.6|5510.8|5513.4|5510.6|4
1610351780000|2021-01-11 07:56:20|5512.9|5510.1|5513.6|5510.8|5513.9|5511.1|5512.9|5510.1|29
1610351790000|2021-01-11 07:56:30|5514.1|5511.3|5514.1|5511.3|5514.1|5511.3|5514.1|5511.3|7
1610351800000|2021-01-11 07:56:40|5513.9|5511.1|5514.1|5511.3|5514.1|5511.3|5513.9|5511.1|1
1610351810000|2021-01-11 07:56:50|5514.4|5511.6|5516.9|5514.1|5516.9|5514.1|5514.4|5511.6|37
1610351820000|2021-01-11 07:57:00|5516.6|5513.8|5517.6|5514.8|5518.1|5515.3|5516.4|5513.6|19
1610351830000|2021-01-11 07:57:10|5517.4|5514.6|5516.4|5513.6|5517.9|5515.1|5516.4|5513.6|173
1610351840000|2021-01-11 07:57:20|5517.1|5514.3|5517.9|5515.1|5517.9|5515.1|5517.1|5514.3|24
1610351850000|2021-01-11 07:57:30|5518.1|5515.3|5517.4|5514.6|5518.1|5515.3|5517.4|5514.6|3
1610351860000|2021-01-11 07:57:40|5518.4|5515.6|5518.4|5515.6|5518.4|5515.6|5518.4|5515.6|4
1610351880000|2021-01-11 07:58:00|5518.1|5515.3|5517.6|5514.8|5518.1|5515.3|5517.3|5514.5|30
1610351890000|2021-01-11 07:58:10|5518.1|5515.3|5517.3|5514.5|5518.1|5515.3|5517.3|5514.5|6
1610351900000|2021-01-11 07:58:20|5516.6|5513.8|5516.6|5513.8|5516.6|5513.8|5516.3|5513.5|11
1610351910000|2021-01-11 07:58:30|5516.3|5513.5|5516.3|5513.5|5516.3|5513.5|5516.3|5513.5|1
1610351930000|2021-01-11 07:58:50|5515.3|5512.5|5516.3|5513.5|5516.3|5513.5|5515.3|5512.5|10
1610351940000|2021-01-11 07:59:00|5516.1|5513.3|5515.3|5512.5|5516.1|5513.3|5515.3|5512.5|47
1610351950000|2021-01-11 07:59:10|5515.6|5512.8|5516.8|5514|5517.1|5514.3|5515.6|5512.8|11
1610351960000|2021-01-11 07:59:20|5516.3|5513.5|5516.3|5513.5|5516.3|5513.5|5516.3|5513.5|0
1610351970000|2021-01-11 07:59:30|5516.6|5513.8|5516.8|5514|5517.1|5514.3|5516.6|5513.8|8
1610351980000|2021-01-11 07:59:40|5517.3|5514.5|5516.6|5513.8|5517.3|5514.5|5516.6|5513.8|4
1610351990000|2021-01-11 07:59:50|5516.3|5513.5|5517.6|5514.8|5518.1|5515.3|5516.3|5513.5|60
1610352000000|2021-01-11 08:00:00|5517.3|5514.5|5523.1|5520.3|5523.1|5520.3|5517.1|5514.3|78
1610352010000|2021-01-11 08:00:10|5524.1|5521.3|5525.3|5522.5|5526.3|5523.5|5523.8|5521|107
1610352020000|2021-01-11 08:00:20|5527.3|5524.5|5530.3|5527.5|5531.1|5528.3|5527.1|5524.3|212
1610352030000|2021-01-11 08:00:30|5530.1|5527.3|5530.6|5527.8|5531.8|5529|5529.3|5526.5|119
1610352040000|2021-01-11 08:00:40|5530.3|5527.5|5529.7|5526.9|5531.1|5528.3|5528.1|5525.3|158
1610352050000|2021-01-11 08:00:50|5529.6|5526.8|5529.6|5526.8|5529.9|5527.1|5528.3|5525.5|14
1610352060000|2021-01-11 08:01:00|5529.9|5527.1|5532.9|5530.1|5533.9|5531.1|5529.6|5526.8|301
1610352070000|2021-01-11 08:01:10|5532.7|5529.9|5532.9|5530.1|5532.9|5530.1|5531.9|5529.1|31
1610352080000|2021-01-11 08:01:20|5533.5|5530.7|5533.7|5530.9|5533.7|5530.9|5532.7|5529.9|21
1610352090000|2021-01-11 08:01:30|5532.9|5530.1|5531.4|5528.6|5533.1|5530.3|5529.9|5527.1|312
1610352100000|2021-01-11 08:01:40|5531.7|5528.9|5532.4|5529.6|5533.5|5530.7|5531.7|5528.9|10
1610352110000|2021-01-11 08:01:50|5532.1|5529.3|5531.9|5529.1|5532.4|5529.6|5530.9|5528.1|15
1610352120000|2021-01-11 08:02:00|5532.1|5529.3|5535.4|5532.6|5535.9|5533.1|5532.1|5529.3|27
1610352130000|2021-01-11 08:02:10|5535.1|5532.3|5532.9|5530.1|5535.1|5532.3|5532.4|5529.6|54
1610352140000|2021-01-11 08:02:20|5533.4|5530.6|5533.4|5530.6|5533.9|5531.1|5532.9|5530.1|15
1610352150000|2021-01-11 08:02:30|5533.9|5531.1|5535.1|5532.3|5536.2|5533.4|5533.9|5531.1|49
1610352160000|2021-01-11 08:02:40|5534.9|5532.1|5536.9|5534.1|5536.9|5534.1|5534.9|5532.1|27
1610352170000|2021-01-11 08:02:50|5536.7|5533.9|5535.9|5533.1|5536.7|5533.9|5535.2|5532.4|57
1610352180000|2021-01-11 08:03:00|5535.3|5532.5|5531.9|5529.1|5536.7|5533.9|5531.1|5528.3|81
1610352190000|2021-01-11 08:03:10|5532.2|5529.4|5533.9|5531.1|5534.2|5531.4|5532.2|5529.4|6
1610352200000|2021-01-11 08:03:20|5532.9|5530.1|5533.2|5530.4|5533.9|5531.1|5532.4|5529.6|7
1610352210000|2021-01-11 08:03:30|5533.4|5530.6|5532.9|5530.1|5533.4|5530.6|5532.4|5529.6|6
1610352220000|2021-01-11 08:03:40|5533.9|5531.1|5533.2|5530.4|5534.9|5532.1|5532.9|5530.1|37
1610352230000|2021-01-11 08:03:50|5533.1|5530.3|5528.9|5526.1|5533.4|5530.6|5528.3|5525.5|243
1610352240000|2021-01-11 08:04:00|5528.1|5525.3|5525.8|5523|5529.1|5526.3|5525.3|5522.5|67
1610352250000|2021-01-11 08:04:10|5525.6|5522.8|5524.3|5521.5|5525.6|5522.8|5523.3|5520.5|41
1610352260000|2021-01-11 08:04:20|5523.8|5521|5523.1|5520.3|5524.3|5521.5|5522.6|5519.8|34
1610352270000|2021-01-11 08:04:30|5523.3|5520.5|5523.1|5520.3|5523.3|5520.5|5522.3|5519.5|6
1610352280000|2021-01-11 08:04:40|5524.3|5521.5|5523.8|5521|5524.3|5521.5|5523.8|5521|6
1610352290000|2021-01-11 08:04:50|5523.6|5520.8|5522.6|5519.8|5523.6|5520.8|5522.6|5519.8|22
1610352300000|2021-01-11 08:05:00|5522.3|5519.5|5525.9|5523.1|5525.9|5523.1|5519.8|5517|536
1610352310000|2021-01-11 08:05:10|5525.6|5522.8|5527.9|5525.1|5527.9|5525.1|5525.6|5522.8|24
1610352320000|2021-01-11 08:05:20|5528.2|5525.4|5528.9|5526.1|5529.9|5527.1|5527.9|5525.1|10
1610352330000|2021-01-11 08:05:30|5528.3|5525.5|5526.9|5524.1|5528.3|5525.5|5526.9|5524.1|12
1610352340000|2021-01-11 08:05:40|5527.9|5525.1|5527.9|5525.1|5527.9|5525.1|5527.6|5524.8|8
1610352350000|2021-01-11 08:05:50|5528.9|5526.1|5527.9|5525.1|5528.9|5526.1|5527.9|5525.1|15
1610352360000|2021-01-11 08:06:00|5528.5|5525.7|5528.9|5526.1|5529.9|5527.1|5528.4|5525.6|23
1610352370000|2021-01-11 08:06:10|5528.6|5525.8|5528.9|5526.1|5528.9|5526.1|5527.9|5525.1|47
1610352380000|2021-01-11 08:06:20|5529.7|5526.9|5528.9|5526.1|5529.7|5526.9|5528.9|5526.1|4
1610352390000|2021-01-11 08:06:30|5528.7|5525.9|5529.7|5526.9|5529.9|5527.1|5528.7|5525.9|27
1610352400000|2021-01-11 08:06:40|5529.4|5526.6|5530.1|5527.3|5531.7|5528.9|5529.4|5526.6|55
1610352410000|2021-01-11 08:06:50|5529.9|5527.1|5531.9|5529.1|5531.9|5529.1|5529.9|5527.1|23
1610352420000|2021-01-11 08:07:00|5532.4|5529.6|5532.7|5529.9|5532.7|5529.9|5531.9|5529.1|17
1610352430000|2021-01-11 08:07:10|5532.9|5530.1|5530.7|5527.9|5532.9|5530.1|5529.9|5527.1|21
1610352440000|2021-01-11 08:07:20|5530.4|5527.6|5531.4|5528.6|5531.7|5528.9|5530.4|5527.6|2
1610352450000|2021-01-11 08:07:30|5531.2|5528.4|5532.9|5530.1|5533.2|5530.4|5531.2|5528.4|6
1610352460000|2021-01-11 08:07:40|5533.7|5530.9|5534.9|5532.1|5534.9|5532.1|5532.2|5529.4|93
1610352470000|2021-01-11 08:07:50|5535.2|5532.4|5535.2|5532.4|5535.7|5532.9|5534.9|5532.1|43
1610352480000|2021-01-11 08:08:00|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|5534.9|5532.1|8
1610352490000|2021-01-11 08:08:10|5535.4|5532.6|5535.2|5532.4|5535.9|5533.1|5534.9|5532.1|14
1610352500000|2021-01-11 08:08:20|5534.9|5532.1|5535.4|5532.6|5535.7|5532.9|5534.9|5532.1|8
1610352510000|2021-01-11 08:08:30|5535.2|5532.4|5539.2|5536.4|5539.2|5536.4|5534.9|5532.1|178
1610352520000|2021-01-11 08:08:40|5538.9|5536.1|5539.7|5536.9|5540.2|5537.4|5538.9|5536.1|47
1610352530000|2021-01-11 08:08:50|5540.2|5537.4|5538.4|5535.6|5540.2|5537.4|5538.4|5535.6|42
1610352540000|2021-01-11 08:09:00|5538.1|5535.3|5539.4|5536.6|5539.7|5536.9|5538.1|5535.3|16
1610352550000|2021-01-11 08:09:10|5539.9|5537.1|5538.9|5536.1|5539.9|5537.1|5537.9|5535.1|100
1610352560000|2021-01-11 08:09:20|5539.1|5536.3|5539.7|5536.9|5539.9|5537.1|5539.1|5536.3|26
1610352570000|2021-01-11 08:09:30|5539.9|5537.1|5539.9|5537.1|5540.5|5537.7|5539.9|5537.1|17
1610352580000|2021-01-11 08:09:40|5540.5|5537.7|5540.4|5537.6|5540.9|5538.1|5539.9|5537.1|26
1610352590000|2021-01-11 08:09:50|5539.9|5537.1|5539.9|5537.1|5540.2|5537.4|5539.7|5536.9|21
1610352600000|2021-01-11 08:10:00|5539.6|5536.8|5542.2|5539.4|5543.2|5540.4|5539.6|5536.8|33
1610352610000|2021-01-11 08:10:10|5542.7|5539.9|5542.9|5540.1|5543.2|5540.4|5542.7|5539.9|13
1610352620000|2021-01-11 08:10:20|5543.2|5540.4|5543.7|5540.9|5543.7|5540.9|5542.9|5540.1|17
1610352630000|2021-01-11 08:10:30|5543.4|5540.6|5542.9|5540.1|5543.7|5540.9|5542.9|5540.1|6
1610352640000|2021-01-11 08:10:40|5542.7|5539.9|5541.9|5539.1|5543.7|5540.9|5541.9|5539.1|34
1610352650000|2021-01-11 08:10:50|5541.2|5538.4|5539.9|5537.1|5541.2|5538.4|5539.9|5537.1|25
1610352660000|2021-01-11 08:11:00|5540.2|5537.4|5539.4|5536.6|5540.9|5538.1|5539.3|5536.5|33
1610352670000|2021-01-11 08:11:10|5539.7|5536.9|5539.9|5537.1|5540.2|5537.4|5539.4|5536.6|13
1610352680000|2021-01-11 08:11:20|5539.1|5536.3|5540.9|5538.1|5540.9|5538.1|5539.1|5536.3|30
1610352690000|2021-01-11 08:11:30|5540.7|5537.9|5540.9|5538.1|5540.9|5538.1|5540.4|5537.6|4
1610352700000|2021-01-11 08:11:40|5541.2|5538.4|5539.9|5537.1|5541.4|5538.6|5539.7|5536.9|5
1610352710000|2021-01-11 08:11:50|5540.1|5537.3|5540.4|5537.6|5540.9|5538.1|5540.1|5537.3|4
1610352720000|2021-01-11 08:12:00|5540.9|5538.1|5540.7|5537.9|5542.4|5539.6|5540.7|5537.9|43
1610352730000|2021-01-11 08:12:10|5540.9|5538.1|5539.9|5537.1|5540.9|5538.1|5539.7|5536.9|22
1610352740000|2021-01-11 08:12:20|5540.4|5537.6|5540.4|5537.6|5540.7|5537.9|5540.1|5537.3|23
1610352750000|2021-01-11 08:12:30|5540.1|5537.3|5541.4|5538.6|5541.9|5539.1|5540.1|5537.3|34
1610352760000|2021-01-11 08:12:40|5541.7|5538.9|5542.4|5539.6|5542.7|5539.9|5541.7|5538.9|38
1610352770000|2021-01-11 08:12:50|5541.9|5539.1|5542.4|5539.6|5542.4|5539.6|5541.9|5539.1|10
1610352780000|2021-01-11 08:13:00|5542.2|5539.4|5541.4|5538.6|5542.2|5539.4|5540.9|5538.1|24
1610352790000|2021-01-11 08:13:10|5540.9|5538.1|5540.7|5537.9|5540.9|5538.1|5540.7|5537.9|18
1610352800000|2021-01-11 08:13:20|5540.9|5538.1|5540.9|5538.1|5541.2|5538.4|5540.9|5538.1|22
1610352810000|2021-01-11 08:13:30|5541.5|5538.7|5541.4|5538.6|5541.9|5539.1|5540.9|5538.1|15
1610352820000|2021-01-11 08:13:40|5541.1|5538.3|5541.1|5538.3|5541.4|5538.6|5541.1|5538.3|18
1610352830000|2021-01-11 08:13:50|5541.9|5539.1|5541.9|5539.1|5541.9|5539.1|5541.9|5539.1|23
1610352840000|2021-01-11 08:14:00|5541.7|5538.9|5541.9|5539.1|5542.5|5539.7|5541.7|5538.9|24
1610352850000|2021-01-11 08:14:10|5541.4|5538.6|5540.7|5537.9|5541.7|5538.9|5540.7|5537.9|40
1610352860000|2021-01-11 08:14:20|5541.2|5538.4|5541.7|5538.9|5541.7|5538.9|5540.9|5538.1|41
1610352870000|2021-01-11 08:14:30|5541.9|5539.1|5541.4|5538.6|5541.9|5539.1|5541.1|5538.3|11
1610352880000|2021-01-11 08:14:40|5541.1|5538.3|5540.7|5537.9|5541.1|5538.3|5540.7|5537.9|31
1610352890000|2021-01-11 08:14:50|5541.5|5538.7|5541.7|5538.9|5541.7|5538.9|5541.2|5538.4|3
1610352900000|2021-01-11 08:15:00|5541.9|5539.1|5541.4|5538.6|5542.7|5539.9|5541.4|5538.6|11
1610352910000|2021-01-11 08:15:10|5540.9|5538.1|5539.4|5536.6|5541.2|5538.4|5538.1|5535.3|223
1610352920000|2021-01-11 08:15:20|5538.9|5536.1|5538.9|5536.1|5538.9|5536.1|5538.4|5535.6|35
1610352930000|2021-01-11 08:15:30|5539.2|5536.4|5539.9|5537.1|5541.4|5538.6|5539.2|5536.4|86
1610352940000|2021-01-11 08:15:40|5540.2|5537.4|5540.5|5537.7|5540.5|5537.7|5539.9|5537.1|4
1610352950000|2021-01-11 08:15:50|5540.9|5538.1|5541.9|5539.1|5541.9|5539.1|5540.9|5538.1|27
1610352960000|2021-01-11 08:16:00|5542.7|5539.9|5542.9|5540.1|5543.4|5540.6|5542.1|5539.3|9
1610352970000|2021-01-11 08:16:10|5542.4|5539.6|5544.2|5541.4|5544.2|5541.4|5542.4|5539.6|1
1610352980000|2021-01-11 08:16:20|5543.7|5540.9|5544.2|5541.4|5544.2|5541.4|5542.9|5540.1|2
1610352990000|2021-01-11 08:16:30|5544.7|5541.9|5544.2|5541.4|5544.7|5541.9|5543.9|5541.1|193
1610353000000|2021-01-11 08:16:40|5543.9|5541.1|5550|5547.2|5550.5|5547.7|5543.9|5541.1|373
1610353010000|2021-01-11 08:16:50|5550.2|5547.4|5548.7|5545.9|5550.5|5547.7|5548.5|5545.7|152
1610353020000|2021-01-11 08:17:00|5548.5|5545.7|5548.5|5545.7|5548.7|5545.9|5547.7|5544.9|36
1610353030000|2021-01-11 08:17:10|5548.2|5545.4|5547.7|5544.9|5548.5|5545.7|5547.5|5544.7|21
1610353040000|2021-01-11 08:17:20|5548|5545.2|5547.7|5544.9|5548.5|5545.7|5547.7|5544.9|8
1610353050000|2021-01-11 08:17:30|5547.5|5544.7|5546.7|5543.9|5547.7|5544.9|5546.7|5543.9|18
1610353060000|2021-01-11 08:17:40|5547|5544.2|5547.7|5544.9|5547.7|5544.9|5547|5544.2|12
1610353070000|2021-01-11 08:17:50|5547.4|5544.6|5546.7|5543.9|5547.5|5544.7|5546.7|5543.9|12
1610353080000|2021-01-11 08:18:00|5547|5544.2|5547.7|5544.9|5547.7|5544.9|5546.7|5543.9|4
1610353090000|2021-01-11 08:18:10|5547.2|5544.4|5546.7|5543.9|5547.2|5544.4|5546.7|5543.9|6
1610353110000|2021-01-11 08:18:30|5545.5|5542.7|5545.7|5542.9|5546.5|5543.7|5545.5|5542.7|52
1610353120000|2021-01-11 08:18:40|5545.5|5542.7|5544|5541.2|5545.5|5542.7|5543.7|5540.9|13
1610353130000|2021-01-11 08:18:50|5544.5|5541.7|5544.2|5541.4|5544.5|5541.7|5544|5541.2|6
1610353140000|2021-01-11 08:19:00|5544.5|5541.7|5545.7|5542.9|5545.7|5542.9|5544.2|5541.4|31
1610353150000|2021-01-11 08:19:10|5546.2|5543.4|5545|5542.2|5546.5|5543.7|5544.7|5541.9|9
1610353160000|2021-01-11 08:19:20|5545.5|5542.7|5546.7|5543.9|5547.7|5544.9|5545.5|5542.7|79
1610353170000|2021-01-11 08:19:30|5547.5|5544.7|5546.2|5543.4|5547.5|5544.7|5545.7|5542.9|202
1610353180000|2021-01-11 08:19:40|5545.9|5543.1|5546.9|5544.1|5547.2|5544.4|5545.7|5542.9|1
1610353190000|2021-01-11 08:19:50|5547.2|5544.4|5547.5|5544.7|5547.5|5544.7|5546.7|5543.9|10
1610353200000|2021-01-11 08:20:00|5547.2|5544.4|5547.2|5544.4|5547.2|5544.4|5547.2|5544.4|9
1610353210000|2021-01-11 08:20:10|5546.9|5544.1|5547.5|5544.7|5548.5|5545.7|5546.7|5543.9|12
1610353220000|2021-01-11 08:20:20|5547.7|5544.9|5546.9|5544.1|5547.7|5544.9|5546.7|5543.9|4
1610353230000|2021-01-11 08:20:30|5546.7|5543.9|5545.7|5542.9|5546.7|5543.9|5545.7|5542.9|11
1610353240000|2021-01-11 08:20:40|5546.2|5543.4|5544.2|5541.4|5547.2|5544.4|5543.7|5540.9|92
1610353250000|2021-01-11 08:20:50|5544.5|5541.7|5544.5|5541.7|5544.5|5541.7|5544.5|5541.7|0
1610353260000|2021-01-11 08:21:00|5544.7|5541.9|5546.2|5543.4|5546.2|5543.4|5544.7|5541.9|3
1610353270000|2021-01-11 08:21:10|5546.5|5543.7|5544.9|5542.1|5546.5|5543.7|5544.7|5541.9|6
1610353280000|2021-01-11 08:21:20|5544.7|5541.9|5545.2|5542.4|5545.7|5542.9|5544.7|5541.9|4
1610353290000|2021-01-11 08:21:30|5544.7|5541.9|5544.7|5541.9|5545.2|5542.4|5544.7|5541.9|6
1610353300000|2021-01-11 08:21:40|5545.2|5542.4|5543.7|5540.9|5545.2|5542.4|5543.7|5540.9|28
1610353310000|2021-01-11 08:21:50|5544.2|5541.4|5544.5|5541.7|5544.5|5541.7|5543.7|5540.9|13
1610353320000|2021-01-11 08:22:00|5544.7|5541.9|5543.2|5540.4|5546.5|5543.7|5543.2|5540.4|75
1610353330000|2021-01-11 08:22:10|5543.5|5540.7|5542.2|5539.4|5543.5|5540.7|5541.7|5538.9|56
1610353340000|2021-01-11 08:22:20|5542|5539.2|5542.2|5539.4|5542.5|5539.7|5542|5539.2|38
1610353350000|2021-01-11 08:22:30|5542.5|5539.7|5542.2|5539.4|5542.5|5539.7|5542.2|5539.4|78
1610353360000|2021-01-11 08:22:40|5542.5|5539.7|5542.5|5539.7|5543.5|5540.7|5541.7|5538.9|37
1610353370000|2021-01-11 08:22:50|5543|5540.2|5544.5|5541.7|5544.5|5541.7|5542.9|5540.1|24
1610353380000|2021-01-11 08:23:00|5544.7|5541.9|5542.5|5539.7|5544.7|5541.9|5542.2|5539.4|36
1610353390000|2021-01-11 08:23:10|5543|5540.2|5540.5|5537.7|5543.5|5540.7|5539.7|5536.9|68
1610353400000|2021-01-11 08:23:20|5540.2|5537.4|5541.2|5538.4|5541.2|5538.4|5539.7|5536.9|52
1610353410000|2021-01-11 08:23:30|5541.5|5538.7|5542.2|5539.4|5544.5|5541.7|5541.5|5538.7|94
1610353420000|2021-01-11 08:23:40|5541.7|5538.9|5541.5|5538.7|5542.2|5539.4|5541.2|5538.4|36
1610353430000|2021-01-11 08:23:50|5542.5|5539.7|5543.7|5540.9|5544.2|5541.4|5542.5|5539.7|30
1610353440000|2021-01-11 08:24:00|5543.5|5540.7|5543.7|5540.9|5544.2|5541.4|5543.5|5540.7|34
1610353450000|2021-01-11 08:24:10|5544|5541.2|5543.7|5540.9|5544.2|5541.4|5543.7|5540.9|82
1610353460000|2021-01-11 08:24:20|5544.2|5541.4|5541|5538.2|5544.2|5541.4|5541|5538.2|31
1610353470000|2021-01-11 08:24:30|5541.5|5538.7|5543|5540.2|5543|5540.2|5540.7|5537.9|46
1610353480000|2021-01-11 08:24:40|5543.2|5540.4|5543.2|5540.4|5543.2|5540.4|5541.5|5538.7|37
1610353490000|2021-01-11 08:24:50|5543.5|5540.7|5542.5|5539.7|5543.5|5540.7|5542.2|5539.4|18
1610353500000|2021-01-11 08:25:00|5542.7|5539.9|5544.5|5541.7|5544.5|5541.7|5542.7|5539.9|29
1610353510000|2021-01-11 08:25:10|5543.9|5541.1|5543.7|5540.9|5544|5541.2|5543.2|5540.4|26
1610353520000|2021-01-11 08:25:20|5543.5|5540.7|5544.2|5541.4|5544.2|5541.4|5543.5|5540.7|7
1610353530000|2021-01-11 08:25:30|5544.5|5541.7|5544.5|5541.7|5544.7|5541.9|5543.5|5540.7|80
1610353540000|2021-01-11 08:25:40|5544.2|5541.4|5543.7|5540.9|5544.2|5541.4|5543.7|5540.9|1
1610353550000|2021-01-11 08:25:50|5543.2|5540.4|5542.2|5539.4|5543.2|5540.4|5541.7|5538.9|22
1610353560000|2021-01-11 08:26:00|5542.5|5539.7|5540.5|5537.7|5542.5|5539.7|5539.7|5536.9|34
1610353570000|2021-01-11 08:26:10|5540.7|5537.9|5541.7|5538.9|5542.5|5539.7|5540.7|5537.9|21
1610353580000|2021-01-11 08:26:20|5542|5539.2|5539.5|5536.7|5542.2|5539.4|5538.7|5535.9|32
1610353590000|2021-01-11 08:26:30|5538.9|5536.1|5538.5|5535.7|5538.9|5536.1|5537.7|5534.9|19
1610353600000|2021-01-11 08:26:40|5538.2|5535.4|5539.7|5536.9|5539.7|5536.9|5538.2|5535.4|16
1610353610000|2021-01-11 08:26:50|5540.1|5537.3|5543.2|5540.4|5543.2|5540.4|5540.1|5537.3|45
1610353620000|2021-01-11 08:27:00|5543|5540.2|5546.2|5543.4|5546.2|5543.4|5542.5|5539.7|76
1610353630000|2021-01-11 08:27:10|5546.5|5543.7|5547|5544.2|5547.6|5544.8|5546.2|5543.4|153
1610353640000|2021-01-11 08:27:20|5546.7|5543.9|5545.5|5542.7|5546.7|5543.9|5544.7|5541.9|32
1610353650000|2021-01-11 08:27:30|5545|5542.2|5544.7|5541.9|5545|5542.2|5544.7|5541.9|11
1610353660000|2021-01-11 08:27:40|5545.7|5542.9|5544.9|5542.1|5546.2|5543.4|5544.9|5542.1|51
1610353670000|2021-01-11 08:27:50|5544.2|5541.4|5544.5|5541.7|5544.5|5541.7|5542.7|5539.9|36
1610353680000|2021-01-11 08:28:00|5545.2|5542.4|5546.5|5543.7|5547|5544.2|5545.2|5542.4|55
1610353690000|2021-01-11 08:28:10|5546.7|5543.9|5547.5|5544.7|5547.5|5544.7|5546.5|5543.7|14
1610353700000|2021-01-11 08:28:20|5546.3|5543.5|5544.7|5541.9|5546.5|5543.7|5543.7|5540.9|105
1610353710000|2021-01-11 08:28:30|5545.5|5542.7|5546.7|5543.9|5546.7|5543.9|5545.2|5542.4|38
1610353720000|2021-01-11 08:28:40|5546.1|5543.3|5546.7|5543.9|5547.2|5544.4|5545.7|5542.9|108
1610353730000|2021-01-11 08:28:50|5547.2|5544.4|5548|5545.2|5548.5|5545.7|5547.2|5544.4|21
1610353740000|2021-01-11 08:29:00|5547.7|5544.9|5548.7|5545.9|5548.7|5545.9|5547.5|5544.7|104
1610353750000|2021-01-11 08:29:10|5548.5|5545.7|5549.7|5546.9|5549.7|5546.9|5546.5|5543.7|191
1610353760000|2021-01-11 08:29:20|5549.5|5546.7|5547.5|5544.7|5550.5|5547.7|5547.5|5544.7|196
1610353770000|2021-01-11 08:29:30|5546.7|5543.9|5548.5|5545.7|5548.5|5545.7|5545.7|5542.9|217
1610353780000|2021-01-11 08:29:40|5548.2|5545.4|5548.5|5545.7|5548.7|5545.9|5547.5|5544.7|232
1610353790000|2021-01-11 08:29:50|5547.5|5544.7|5546.7|5543.9|5547.5|5544.7|5545.5|5542.7|197
1610353800000|2021-01-11 08:30:00|5546.9|5544.1|5551.5|5548.7|5552.5|5549.7|5546.9|5544.1|559
1610353810000|2021-01-11 08:30:10|5551.7|5548.9|5549|5546.2|5552|5549.2|5548.5|5545.7|364
1610353820000|2021-01-11 08:30:20|5548.2|5545.4|5544.9|5542.1|5548.2|5545.4|5543.4|5540.6|358
1610353830000|2021-01-11 08:30:30|5545.9|5543.1|5545.7|5542.9|5546.7|5543.9|5545.3|5542.5|121
1610353840000|2021-01-11 08:30:40|5546.2|5543.4|5544.5|5541.7|5547.7|5544.9|5543.5|5540.7|124
1610353850000|2021-01-11 08:30:50|5544.2|5541.4|5543.2|5540.4|5544.5|5541.7|5542.7|5539.9|149
1610353860000|2021-01-11 08:31:00|5543.5|5540.7|5543|5540.2|5544.5|5541.7|5541.7|5538.9|127
1610353870000|2021-01-11 08:31:10|5543.7|5540.9|5541.2|5538.4|5545.2|5542.4|5540.5|5537.7|180
1610353880000|2021-01-11 08:31:20|5540.7|5537.9|5538.4|5535.6|5540.7|5537.9|5538.4|5535.6|125
1610353890000|2021-01-11 08:31:30|5538.2|5535.4|5539.2|5536.4|5539.2|5536.4|5538.2|5535.4|38
1610353900000|2021-01-11 08:31:40|5540.2|5537.4|5542.9|5540.1|5543.2|5540.4|5539.2|5536.4|145
1610353910000|2021-01-11 08:31:50|5542.7|5539.9|5547.7|5544.9|5548.4|5545.6|5542.7|5539.9|183
1610353920000|2021-01-11 08:32:00|5547.4|5544.6|5544.4|5541.6|5548.2|5545.4|5543.4|5540.6|38
1610353930000|2021-01-11 08:32:10|5544.2|5541.4|5542.9|5540.1|5544.4|5541.6|5540.7|5537.9|57
1610353940000|2021-01-11 08:32:20|5542.7|5539.9|5541.2|5538.4|5542.7|5539.9|5540.7|5537.9|15
1610353950000|2021-01-11 08:32:30|5540.9|5538.1|5540.9|5538.1|5542.7|5539.9|5540.9|5538.1|19
1610353960000|2021-01-11 08:32:40|5540.7|5537.9|5540.4|5537.6|5541.7|5538.9|5540.4|5537.6|6
1610353970000|2021-01-11 08:32:50|5540.2|5537.4|5542.2|5539.4|5542.4|5539.6|5539.7|5536.9|66
1610353980000|2021-01-11 08:33:00|5542.4|5539.6|5540.7|5537.9|5542.4|5539.6|5540.7|5537.9|46
1610353990000|2021-01-11 08:33:10|5540.4|5537.6|5541.2|5538.4|5541.2|5538.4|5540.2|5537.4|41
1610354000000|2021-01-11 08:33:20|5540.9|5538.1|5539.4|5536.6|5540.9|5538.1|5539.4|5536.6|60
1610354010000|2021-01-11 08:33:30|5540|5537.2|5540.4|5537.6|5540.7|5537.9|5539.9|5537.1|27
1610354020000|2021-01-11 08:33:40|5541.2|5538.4|5541.7|5538.9|5542.2|5539.4|5541.2|5538.4|22
1610354030000|2021-01-11 08:33:50|5541.4|5538.6|5540.9|5538.1|5542.4|5539.6|5540.9|5538.1|18
1610354040000|2021-01-11 08:34:00|5541.2|5538.4|5541.4|5538.6|5541.4|5538.6|5541.2|5538.4|5
1610354050000|2021-01-11 08:34:10|5542.2|5539.4|5542.7|5539.9|5543.2|5540.4|5541.9|5539.1|29
1610354060000|2021-01-11 08:34:20|5542.4|5539.6|5543.2|5540.4|5543.4|5540.6|5541.9|5539.1|8
1610354070000|2021-01-11 08:34:30|5542.9|5540.1|5541.4|5538.6|5543.4|5540.6|5541.4|5538.6|13
1610354080000|2021-01-11 08:34:40|5542.2|5539.4|5541.2|5538.4|5542.2|5539.4|5541.2|5538.4|8
1610354090000|2021-01-11 08:34:50|5540.2|5537.4|5540.2|5537.4|5540.2|5537.4|5540.2|5537.4|37
1610354100000|2021-01-11 08:35:00|5540.4|5537.6|5540.2|5537.4|5540.4|5537.6|5540.2|5537.4|18
1610354110000|2021-01-11 08:35:10|||||||||11
1610354120000|2021-01-11 08:35:20|||||||||16
1610354130000|2021-01-11 08:35:30|5538.7|5535.9|5535.4|5532.6|5538.7|5535.9|5535.4|5532.6|69
1610354140000|2021-01-11 08:35:40|5535.2|5532.4|5536.2|5533.4|5537.4|5534.6|5535.2|5532.4|91
1610354150000|2021-01-11 08:35:50|5536.4|5533.6|5536.9|5534.1|5537.2|5534.4|5536.4|5533.6|9
1610354160000|2021-01-11 08:36:00|5536.7|5533.9|5536.4|5533.6|5537.2|5534.4|5536.4|5533.6|27
1610354170000|2021-01-11 08:36:10|5537.3|5534.5|5537.9|5535.1|5538.2|5535.4|5537.3|5534.5|99
1610354180000|2021-01-11 08:36:20|5537.7|5534.9|5538.4|5535.6|5538.7|5535.9|5537.2|5534.4|53
1610354190000|2021-01-11 08:36:30|5538.7|5535.9|5538.2|5535.4|5539.2|5536.4|5538.2|5535.4|36
1610354200000|2021-01-11 08:36:40|5538.7|5535.9|5539.4|5536.6|5539.4|5536.6|5537.9|5535.1|49
1610354210000|2021-01-11 08:36:50|5538.4|5535.6|5538.9|5536.1|5538.9|5536.1|5538.2|5535.4|30
1610354220000|2021-01-11 08:37:00|5538.7|5535.9|5539.4|5536.6|5539.4|5536.6|5538.4|5535.6|36
1610354230000|2021-01-11 08:37:10|5540.4|5537.6|5541.4|5538.6|5541.4|5538.6|5540.4|5537.6|34
1610354240000|2021-01-11 08:37:20|5541.7|5538.9|5541.7|5538.9|5543.4|5540.6|5541.7|5538.9|76
1610354250000|2021-01-11 08:37:30|5541.4|5538.6|5543.9|5541.1|5544.4|5541.6|5541.4|5538.6|35
1610354260000|2021-01-11 08:37:40|5543.4|5540.6|5542|5539.2|5543.4|5540.6|5541.4|5538.6|104
1610354270000|2021-01-11 08:37:50|5542.4|5539.6|5543.4|5540.6|5543.4|5540.6|5542.4|5539.6|27
1610354280000|2021-01-11 08:38:00|5543.2|5540.4|5543.4|5540.6|5543.7|5540.9|5541.4|5538.6|80
1610354290000|2021-01-11 08:38:10|5543.2|5540.4|5548.2|5545.4|5548.2|5545.4|5543.2|5540.4|298
1610354300000|2021-01-11 08:38:20|5548.4|5545.6|5550.2|5547.4|5550.2|5547.4|5548.4|5545.6|103
1610354310000|2021-01-11 08:38:30|5550.2|5547.4|5552.4|5549.6|5552.4|5549.6|5549.4|5546.6|45
1610354320000|2021-01-11 08:38:40|5552.2|5549.4|5551.2|5548.4|5552.4|5549.6|5551.2|5548.4|26
1610354330000|2021-01-11 08:38:50|5550.9|5548.1|5550.4|5547.6|5550.9|5548.1|5549.9|5547.1|18
1610354340000|2021-01-11 08:39:00|5551|5548.2|5548.9|5546.1|5551|5548.2|5548.9|5546.1|22
1610354350000|2021-01-11 08:39:10|5549.2|5546.4|5546.9|5544.1|5549.2|5546.4|5546.4|5543.6|75
1610354360000|2021-01-11 08:39:20|5547.2|5544.4|5545.9|5543.1|5547.2|5544.4|5545.2|5542.4|30
1610354370000|2021-01-11 08:39:30|5546.2|5543.4|5546.2|5543.4|5546.2|5543.4|5545.2|5542.4|53
1610354380000|2021-01-11 08:39:40|5546.8|5544|5548.4|5545.6|5548.4|5545.6|5546.4|5543.6|81
1610354390000|2021-01-11 08:39:50|5548.2|5545.4|5550.2|5547.4|5550.2|5547.4|5548.2|5545.4|16
1610354400000|2021-01-11 08:40:00|5550|5547.2|5549.2|5546.4|5550.2|5547.4|5549.2|5546.4|62
1610354410000|2021-01-11 08:40:10|5549.9|5547.1|5549.4|5546.6|5550.2|5547.4|5549.4|5546.6|8
1610354420000|2021-01-11 08:40:20|5549.2|5546.4|5547.9|5545.1|5549.7|5546.9|5547.9|5545.1|29
1610354430000|2021-01-11 08:40:30|5547.7|5544.9|5545.2|5542.4|5547.7|5544.9|5545.2|5542.4|531
1610354440000|2021-01-11 08:40:40|5544.7|5541.9|5543.4|5540.6|5545.2|5542.4|5542.9|5540.1|26
1610354450000|2021-01-11 08:40:50|5544.2|5541.4|5544.6|5541.8|5544.6|5541.8|5543.4|5540.6|84
1610354460000|2021-01-11 08:41:00|5545.4|5542.6|5541.9|5539.1|5545.4|5542.6|5541.4|5538.6|24
1610354470000|2021-01-11 08:41:10|5542.2|5539.4|5542.7|5539.9|5543.2|5540.4|5542.2|5539.4|33
1610354480000|2021-01-11 08:41:20|5542.9|5540.1|5540.2|5537.4|5543.2|5540.4|5539.7|5536.9|36
1610354490000|2021-01-11 08:41:30|5539.7|5536.9|5538.4|5535.6|5540.2|5537.4|5538.4|5535.6|22
1610354500000|2021-01-11 08:41:40|5539.2|5536.4|5540.9|5538.1|5541.2|5538.4|5539.2|5536.4|40
1610354510000|2021-01-11 08:41:50|5540.7|5537.9|5540.7|5537.9|5541.2|5538.4|5540.2|5537.4|9
1610354520000|2021-01-11 08:42:00|5541|5538.2|5541.2|5538.4|5541.2|5538.4|5540.2|5537.4|20
1610354530000|2021-01-11 08:42:10|5539.7|5536.9|5545.4|5542.6|5545.4|5542.6|5539.7|5536.9|59
1610354540000|2021-01-11 08:42:20|5545.2|5542.4|5541.7|5538.9|5545.4|5542.6|5541.7|5538.9|55
1610354550000|2021-01-11 08:42:30|5541.9|5539.1|5545.2|5542.4|5545.2|5542.4|5541.9|5539.1|51
1610354560000|2021-01-11 08:42:40|5544.7|5541.9|5544.9|5542.1|5545.2|5542.4|5543.9|5541.1|31
1610354570000|2021-01-11 08:42:50|5545.4|5542.6|5546.7|5543.9|5547.4|5544.6|5545.4|5542.6|52
1610354580000|2021-01-11 08:43:00|5546.4|5543.6|5544.7|5541.9|5546.4|5543.6|5543.7|5540.9|22
1610354590000|2021-01-11 08:43:10|5544.9|5542.1|5543.4|5540.6|5544.9|5542.1|5543.4|5540.6|6
1610354600000|2021-01-11 08:43:20|5542.9|5540.1|5543.4|5540.6|5543.4|5540.6|5542.9|5540.1|19
1610354610000|2021-01-11 08:43:30|5543.2|5540.4|5543.2|5540.4|5544.2|5541.4|5542.9|5540.1|33
1610354620000|2021-01-11 08:43:40|5543.4|5540.6|5542.2|5539.4|5543.4|5540.6|5541.9|5539.1|12
1610354630000|2021-01-11 08:43:50|5542.4|5539.6|5542.4|5539.6|5542.4|5539.6|5542.4|5539.6|1
1610354640000|2021-01-11 08:44:00|5542.7|5539.9|5542.4|5539.6|5543.2|5540.4|5541.9|5539.1|19
1610354650000|2021-01-11 08:44:10|5542.7|5539.9|5543.2|5540.4|5543.2|5540.4|5542.7|5539.9|24
1610354660000|2021-01-11 08:44:20|5543.4|5540.6|5541.2|5538.4|5543.4|5540.6|5540.4|5537.6|23
1610354670000|2021-01-11 08:44:30|5540.9|5538.1|5541.4|5538.6|5541.7|5538.9|5540.4|5537.6|27
1610354680000|2021-01-11 08:44:40|5540.9|5538.1|5543.4|5540.6|5543.4|5540.6|5540.9|5538.1|61
1610354690000|2021-01-11 08:44:50|5543.2|5540.4|5542.4|5539.6|5543.4|5540.6|5542.4|5539.6|9
1610354700000|2021-01-11 08:45:00|5544|5541.2|5543.7|5540.9|5545.2|5542.4|5543.7|5540.9|93
1610354710000|2021-01-11 08:45:10|5543.4|5540.6|5543.7|5540.9|5544.4|5541.6|5543.4|5540.6|4
1610354720000|2021-01-11 08:45:20|5543.1|5540.3|5542.2|5539.4|5543.1|5540.3|5541.7|5538.9|110
1610354730000|2021-01-11 08:45:30|5541.7|5538.9|5540.2|5537.4|5541.7|5538.9|5539.7|5536.9|3
1610354740000|2021-01-11 08:45:40|5540.4|5537.6|5538.7|5535.9|5540.7|5537.9|5538.7|5535.9|57
1610354750000|2021-01-11 08:45:50|5538.9|5536.1|5539.4|5536.6|5539.4|5536.6|5538.9|5536.1|6
1610354760000|2021-01-11 08:46:00|5539.2|5536.4|5538.4|5535.6|5539.2|5536.4|5538.4|5535.6|14
1610354770000|2021-01-11 08:46:10|5538.2|5535.4|5538.4|5535.6|5538.4|5535.6|5537.7|5534.9|23
1610354780000|2021-01-11 08:46:20|5538.7|5535.9|5537.7|5534.9|5539.2|5536.4|5537.7|5534.9|81
1610354790000|2021-01-11 08:46:30|5538.2|5535.4|5538.9|5536.1|5538.9|5536.1|5538.2|5535.4|63
1610354800000|2021-01-11 08:46:40|5539.2|5536.4|5541.7|5538.9|5543.4|5540.6|5539.2|5536.4|38
1610354810000|2021-01-11 08:46:50|5541.2|5538.4|5541.7|5538.9|5541.9|5539.1|5540.9|5538.1|19
1610354820000|2021-01-11 08:47:00|5541.4|5538.6|5541.7|5538.9|5541.7|5538.9|5541.4|5538.6|8
1610354830000|2021-01-11 08:47:10|5541.4|5538.6|5540.7|5537.9|5541.4|5538.6|5540.7|5537.9|1
1610354840000|2021-01-11 08:47:20|5541.4|5538.6|5541.4|5538.6|5541.4|5538.6|5541.4|5538.6|2
1610354850000|2021-01-11 08:47:30|5541.2|5538.4|5538.7|5535.9|5541.2|5538.4|5538.7|5535.9|43
1610354860000|2021-01-11 08:47:40|5539.4|5536.6|5539.7|5536.9|5539.9|5537.1|5539.4|5536.6|10
1610354870000|2021-01-11 08:47:50|5539.4|5536.6|5538.9|5536.1|5539.4|5536.6|5538.7|5535.9|2
1610354880000|2021-01-11 08:48:00|5539.2|5536.4|5537.9|5535.1|5539.4|5536.6|5537.7|5534.9|14
1610354890000|2021-01-11 08:48:10|5537.7|5534.9|5538.4|5535.6|5538.4|5535.6|5537.7|5534.9|1
1610354910000|2021-01-11 08:48:30|5538.7|5535.9|5537.7|5534.9|5539.2|5536.4|5537.7|5534.9|7
1610354920000|2021-01-11 08:48:40|5537.9|5535.1|5538.9|5536.1|5538.9|5536.1|5537.4|5534.6|4
1610354930000|2021-01-11 08:48:50|5538.7|5535.9|5537.4|5534.6|5538.7|5535.9|5537.4|5534.6|4
1610354940000|2021-01-11 08:49:00|5537.7|5534.9|5536.7|5533.9|5538.4|5535.6|5536.7|5533.9|7
1610354950000|2021-01-11 08:49:10|5536.4|5533.6|5536.4|5533.6|5536.4|5533.6|5535.9|5533.1|14
1610354960000|2021-01-11 08:49:20|5536.2|5533.4|5537.2|5534.4|5537.4|5534.6|5535.9|5533.1|17
1610354970000|2021-01-11 08:49:30|5536.9|5534.1|5537.4|5534.6|5537.4|5534.6|5536.2|5533.4|8
1610354980000|2021-01-11 08:49:40|5537.2|5534.4|5537.7|5534.9|5538|5535.2|5536.4|5533.6|12
1610354990000|2021-01-11 08:49:50|5536.4|5533.6|5535.2|5532.4|5536.4|5533.6|5535.2|5532.4|48
1610355000000|2021-01-11 08:50:00|5535.4|5532.6|5535.4|5532.6|5535.9|5533.1|5535.4|5532.6|6
1610355010000|2021-01-11 08:50:10|5536.2|5533.4|5535.4|5532.6|5536.2|5533.4|5534.9|5532.1|19
1610355020000|2021-01-11 08:50:20|5535.7|5532.9|5538.4|5535.6|5538.4|5535.6|5535.7|5532.9|8
1610355030000|2021-01-11 08:50:30|5537.9|5535.1|5536.7|5533.9|5538.9|5536.1|5536.7|5533.9|21
1610355040000|2021-01-11 08:50:40|5536.9|5534.1|5538.2|5535.4|5539.2|5536.4|5536.9|5534.1|3
1610355060000|2021-01-11 08:51:00|5537.7|5534.9|5537.2|5534.4|5537.7|5534.9|5536.7|5533.9|63
1610355070000|2021-01-11 08:51:10|5537.9|5535.1|5538.2|5535.4|5538.2|5535.4|5537.9|5535.1|0
1610355080000|2021-01-11 08:51:20|5537.2|5534.4|5537.7|5534.9|5538.2|5535.4|5535.9|5533.1|25
1610355090000|2021-01-11 08:51:30|5538.2|5535.4|5537.4|5534.6|5539.2|5536.4|5537.4|5534.6|32
1610355100000|2021-01-11 08:51:40|5537.9|5535.1|5538.2|5535.4|5538.2|5535.4|5537.9|5535.1|9
1610355110000|2021-01-11 08:51:50|5538.4|5535.6|5537.4|5534.6|5539.2|5536.4|5537.4|5534.6|14
1610355120000|2021-01-11 08:52:00|5537.2|5534.4|5536.7|5533.9|5537.2|5534.4|5536.4|5533.6|13
1610355130000|2021-01-11 08:52:10|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|5536.9|5534.1|0
1610355140000|2021-01-11 08:52:20|5536.9|5534.1|5536.4|5533.6|5536.9|5534.1|5536.4|5533.6|2
1610355150000|2021-01-11 08:52:30|5535.9|5533.1|5535.4|5532.6|5535.9|5533.1|5534.7|5531.9|14
1610355160000|2021-01-11 08:52:40|5534.9|5532.1|5534.9|5532.1|5534.9|5532.1|5534.7|5531.9|12
1610355170000|2021-01-11 08:52:50|5535.4|5532.6|5538|5535.2|5538.2|5535.4|5535.4|5532.6|109
1610355180000|2021-01-11 08:53:00|5538.2|5535.4|5537.4|5534.6|5538.2|5535.4|5537.4|5534.6|7
1610355190000|2021-01-11 08:53:10|5536.9|5534.1|5537.7|5534.9|5538.2|5535.4|5536.9|5534.1|0
1610355200000|2021-01-11 08:53:20|5537.4|5534.6|5538|5535.2|5538.2|5535.4|5536.9|5534.1|3
1610355210000|2021-01-11 08:53:30|5538.2|5535.4|5538.2|5535.4|5539.2|5536.4|5538.2|5535.4|4
1610355220000|2021-01-11 08:53:40|5538.7|5535.9|5539.2|5536.4|5539.2|5536.4|5538.7|5535.9|16
1610355230000|2021-01-11 08:53:50|5538.7|5535.9|5538.2|5535.4|5538.7|5535.9|5538.2|5535.4|33
1610355240000|2021-01-11 08:54:00|5537.8|5535|5538|5535.2|5538|5535.2|5535.4|5532.6|34
1610355250000|2021-01-11 08:54:10|5538.2|5535.4|5539.2|5536.4|5539.2|5536.4|5538.2|5535.4|37
1610355260000|2021-01-11 08:54:20|5538.4|5535.6|5538.4|5535.6|5538.4|5535.6|5538.4|5535.6|7
1610355270000|2021-01-11 08:54:30|5538.2|5535.4|5538.7|5535.9|5538.7|5535.9|5537.9|5535.1|12
1610355280000|2021-01-11 08:54:40|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|6
1610355290000|2021-01-11 08:54:50|5538.7|5535.9|5538.2|5535.4|5538.7|5535.9|5538.2|5535.4|0
1610355300000|2021-01-11 08:55:00|5538|5535.2|5535.7|5532.9|5538|5535.2|5535.7|5532.9|19
1610355310000|2021-01-11 08:55:10|5535.2|5532.4|5534.7|5531.9|5535.4|5532.6|5534.7|5531.9|9
1610355320000|2021-01-11 08:55:20|5535.2|5532.4|5536.2|5533.4|5536.2|5533.4|5535.2|5532.4|29
1610355330000|2021-01-11 08:55:30|5536.8|5534|5537.2|5534.4|5538.2|5535.4|5536.8|5534|40
1610355340000|2021-01-11 08:55:40|5537.4|5534.6|5540.2|5537.4|5540.2|5537.4|5537.2|5534.4|77
1610355350000|2021-01-11 08:55:50|5541.2|5538.4|5542.2|5539.4|5542.2|5539.4|5541.2|5538.4|3
1610355360000|2021-01-11 08:56:00|5542.7|5539.9|5542.7|5539.9|5544.2|5541.4|5542.7|5539.9|18
1610355370000|2021-01-11 08:56:10|5543.2|5540.4|5543.7|5540.9|5544.2|5541.4|5543.2|5540.4|10
1610355380000|2021-01-11 08:56:20|5544|5541.2|5543.2|5540.4|5544.2|5541.4|5543.2|5540.4|44
1610355390000|2021-01-11 08:56:30|5542.4|5539.6|5543.2|5540.4|5543.2|5540.4|5542.2|5539.4|4
1610355400000|2021-01-11 08:56:40|5545|5542.2|5545.2|5542.4|5545.2|5542.4|5544.4|5541.6|4
1610355410000|2021-01-11 08:56:50|5544.4|5541.6|5543.2|5540.4|5544.7|5541.9|5543.2|5540.4|5
1610355420000|2021-01-11 08:57:00|||||||||3
1610355430000|2021-01-11 08:57:10|5543.4|5540.6|5540.7|5537.9|5543.4|5540.6|5540.4|5537.6|109
1610355440000|2021-01-11 08:57:20|5540.4|5537.6|5541.2|5538.4|5541.2|5538.4|5539.4|5536.6|15
1610355460000|2021-01-11 08:57:40|5541.9|5539.1|5541.7|5538.9|5542.2|5539.4|5541.7|5538.9|17
1610355470000|2021-01-11 08:57:50|5542.2|5539.4|5544.2|5541.4|5544.2|5541.4|5542.2|5539.4|10
1610355480000|2021-01-11 08:58:00|5545.2|5542.4|5547.7|5544.9|5548|5545.2|5545.2|5542.4|23
1610355490000|2021-01-11 08:58:10|5547.4|5544.6|5546.4|5543.6|5548.2|5545.4|5546.4|5543.6|16
1610355500000|2021-01-11 08:58:20|5546.2|5543.4|5546.4|5543.6|5547.4|5544.6|5546.2|5543.4|13
1610355510000|2021-01-11 08:58:30|5546.7|5543.9|5546.7|5543.9|5547.2|5544.4|5546.4|5543.6|3
1610355520000|2021-01-11 08:58:40|5547|5544.2|5544.2|5541.4|5547.2|5544.4|5544.2|5541.4|12
1610355530000|2021-01-11 08:58:50|5544.7|5541.9|5543.2|5540.4|5544.7|5541.9|5543.2|5540.4|12
1610355540000|2021-01-11 08:59:00|5543|5540.2|5541.2|5538.4|5543.2|5540.4|5541.2|5538.4|21
1610355550000|2021-01-11 08:59:10|5540.2|5537.4|5540.7|5537.9|5540.7|5537.9|5540.2|5537.4|5
1610355560000|2021-01-11 08:59:20|5541|5538.2|5541.2|5538.4|5541.2|5538.4|5541|5538.2|0
1610355570000|2021-01-11 08:59:30|5541.4|5538.6|5541.2|5538.4|5543|5540.2|5541.2|5538.4|20
1610355580000|2021-01-11 08:59:40|5540.2|5537.4|5539.4|5536.6|5540.4|5537.6|5539.4|5536.6|12
1610355590000|2021-01-11 08:59:50|5540.4|5537.6|5539.2|5536.4|5540.4|5537.6|5539.2|5536.4|53
1610355600000|2021-01-11 09:00:00|5540.2|5537.4|5539.2|5536.4|5542.4|5539.6|5538.7|5535.9|104
1610355610000|2021-01-11 09:00:10|5538.9|5536.1|5538.9|5536.1|5539.2|5536.4|5538.7|5535.9|1
1610355620000|2021-01-11 09:00:20|5538.7|5535.9|5538.4|5535.6|5538.9|5536.1|5537.7|5534.9|19
1610355630000|2021-01-11 09:00:30|5538.7|5535.9|5539.9|5537.1|5540.4|5537.6|5537.4|5534.6|23
1610355640000|2021-01-11 09:00:40|5539.4|5536.6|5541.2|5538.4|5541.2|5538.4|5539.4|5536.6|9
1610355650000|2021-01-11 09:00:50|5541.7|5538.9|5543.7|5540.9|5544.2|5541.4|5541.4|5538.6|22
1610355660000|2021-01-11 09:01:00|5543.4|5540.6|5541.9|5539.1|5543.9|5541.1|5541.9|5539.1|5
1610355670000|2021-01-11 09:01:10|5541.7|5538.9|5540.4|5537.6|5541.7|5538.9|5540.4|5537.6|8
1610355680000|2021-01-11 09:01:20|5541.7|5538.9|5541.7|5538.9|5542.4|5539.6|5541.7|5538.9|16
1610355690000|2021-01-11 09:01:30|5542.2|5539.4|5545.4|5542.6|5545.4|5542.6|5541.4|5538.6|22
1610355700000|2021-01-11 09:01:40|5545.9|5543.1|5549.2|5546.4|5549.2|5546.4|5545.7|5542.9|39
1610355710000|2021-01-11 09:01:50|5549.4|5546.6|5547.9|5545.1|5550.4|5547.6|5547.7|5544.9|74
1610355720000|2021-01-11 09:02:00|5547.7|5544.9|5545.9|5543.1|5547.7|5544.9|5545.2|5542.4|14
1610355730000|2021-01-11 09:02:10|5546.2|5543.4|5548.4|5545.6|5548.4|5545.6|5546.2|5543.4|2
1610355740000|2021-01-11 09:02:20|5550.2|5547.4|5554.4|5551.6|5555.2|5552.4|5550.2|5547.4|174
1610355750000|2021-01-11 09:02:30|5554.2|5551.4|5551|5548.2|5554.2|5551.4|5550.9|5548.1|50
1610355760000|2021-01-11 09:02:40|5551.4|5548.6|5549.2|5546.4|5551.4|5548.6|5547.9|5545.1|58
1610355770000|2021-01-11 09:02:50|5549.4|5546.6|5551.7|5548.9|5551.9|5549.1|5549.4|5546.6|16
1610355780000|2021-01-11 09:03:00|5551.9|5549.1|5551.4|5548.6|5552.4|5549.6|5549.7|5546.9|20
1610355790000|2021-01-11 09:03:10|5551.7|5548.9|5552.9|5550.1|5553.7|5550.9|5551.7|5548.9|14
1610355800000|2021-01-11 09:03:20|5553.2|5550.4|5552.4|5549.6|5553.9|5551.1|5552.4|5549.6|11
1610355810000|2021-01-11 09:03:30|5552.2|5549.4|5550.4|5547.6|5552.2|5549.4|5550.4|5547.6|27
1610355820000|2021-01-11 09:03:40|5550.7|5547.9|5552.4|5549.6|5553.2|5550.4|5549.9|5547.1|51
1610355830000|2021-01-11 09:03:50|5552.7|5549.9|5551.7|5548.9|5552.7|5549.9|5551.4|5548.6|3
1610355840000|2021-01-11 09:04:00|5552|5549.2|5551.7|5548.9|5552.2|5549.4|5550.2|5547.4|80
1610355850000|2021-01-11 09:04:10|5551.4|5548.6|5550.7|5547.9|5551.7|5548.9|5550.2|5547.4|8
1610355860000|2021-01-11 09:04:20|5551|5548.2|5551.2|5548.4|5551.7|5548.9|5550.4|5547.6|2
1610355870000|2021-01-11 09:04:30|5550.9|5548.1|5549.9|5547.1|5550.9|5548.1|5549.7|5546.9|3
1610355880000|2021-01-11 09:04:40|5550.2|5547.4|5548.9|5546.1|5550.2|5547.4|5548.9|5546.1|7
1610355890000|2021-01-11 09:04:50|5548.4|5545.6|5548.7|5545.9|5549.4|5546.6|5548.4|5545.6|32
1610355900000|2021-01-11 09:05:00|5549|5546.2|5550.2|5547.4|5551.2|5548.4|5548.2|5545.4|21
1610355910000|2021-01-11 09:05:10|5549.9|5547.1|5547.7|5544.9|5550.2|5547.4|5547.7|5544.9|3
1610355920000|2021-01-11 09:05:20|5547.4|5544.6|5547.7|5544.9|5547.7|5544.9|5547.2|5544.4|23
1610355930000|2021-01-11 09:05:30|5547.9|5545.1|5544.9|5542.1|5547.9|5545.1|5544.9|5542.1|13
1610355940000|2021-01-11 09:05:40|5544.7|5541.9|5543.9|5541.1|5545.7|5542.9|5543.9|5541.1|30
1610355950000|2021-01-11 09:05:50|5544.2|5541.4|5545.4|5542.6|5545.4|5542.6|5543.9|5541.1|8
1610355960000|2021-01-11 09:06:00|5545.9|5543.1|5544.4|5541.6|5545.9|5543.1|5543.9|5541.1|5
1610355970000|2021-01-11 09:06:10|5544.9|5542.1|5546|5543.2|5546.2|5543.4|5544.7|5541.9|14
1610355980000|2021-01-11 09:06:20|5546.4|5543.6|5546.9|5544.1|5547.2|5544.4|5546.4|5543.6|10
1610355990000|2021-01-11 09:06:30|5546.4|5543.6|5546|5543.2|5546.7|5543.9|5545.4|5542.6|69
1610356000000|2021-01-11 09:06:40|5545.4|5542.6|5545.4|5542.6|5546.2|5543.4|5544.4|5541.6|28
1610356010000|2021-01-11 09:06:50|5544.9|5542.1|5545.4|5542.6|5545.7|5542.9|5544.2|5541.4|6
1610356020000|2021-01-11 09:07:00|5545.7|5542.9|5545.7|5542.9|5546.2|5543.4|5545.4|5542.6|3
1610356030000|2021-01-11 09:07:10|5546.2|5543.4|5545.4|5542.6|5546.2|5543.4|5545.4|5542.6|0
1610356040000|2021-01-11 09:07:20|5545.7|5542.9|5546.2|5543.4|5546.2|5543.4|5543.7|5540.9|41
1610356050000|2021-01-11 09:07:30|5546.7|5543.9|5546.2|5543.4|5546.7|5543.9|5546.2|5543.4|1
1610356060000|2021-01-11 09:07:40|5545.9|5543.1|5545.7|5542.9|5546.2|5543.4|5544.9|5542.1|44
1610356070000|2021-01-11 09:07:50|5545.4|5542.6|5545.7|5542.9|5546.2|5543.4|5545.4|5542.6|4
1610356080000|2021-01-11 09:08:00|5545.9|5543.1|5547.2|5544.4|5547.2|5544.4|5545.9|5543.1|4
1610356090000|2021-01-11 09:08:10|5547|5544.2|5547.2|5544.4|5547.2|5544.4|5546.7|5543.9|9
1610356100000|2021-01-11 09:08:20|5547.7|5544.9|5547.9|5545.1|5548.2|5545.4|5547.7|5544.9|18
1610356110000|2021-01-11 09:08:30|5547.4|5544.6|5547.7|5544.9|5547.9|5545.1|5547.4|5544.6|58
1610356120000|2021-01-11 09:08:40|5547.2|5544.4|5547.2|5544.4|5547.2|5544.4|5546.4|5543.6|21
1610356130000|2021-01-11 09:08:50|5547.5|5544.7|5548.2|5545.4|5548.2|5545.4|5547.5|5544.7|77
1610356140000|2021-01-11 09:09:00|5548.4|5545.6|5548.7|5545.9|5552.2|5549.4|5548.4|5545.6|28
1610356150000|2021-01-11 09:09:10|5549.2|5546.4|5547.4|5544.6|5549.2|5546.4|5547.4|5544.6|34
1610356160000|2021-01-11 09:09:20|5547.2|5544.4|5547.7|5544.9|5547.7|5544.9|5546.9|5544.1|1
1610356170000|2021-01-11 09:09:30|5547.4|5544.6|5547.2|5544.4|5547.7|5544.9|5547.2|5544.4|2
1610356180000|2021-01-11 09:09:40|5547.4|5544.6|5544.4|5541.6|5547.4|5544.6|5543.2|5540.4|157
1610356190000|2021-01-11 09:09:50|5544.2|5541.4|5543.4|5540.6|5544.2|5541.4|5542.7|5539.9|9
1610356200000|2021-01-11 09:10:00|5543.9|5541.1|5545|5542.2|5545|5542.2|5543.9|5541.1|5
1610356210000|2021-01-11 09:10:10|5546|5543.2|5547.2|5544.4|5547.2|5544.4|5545.2|5542.4|8
1610356220000|2021-01-11 09:10:20|5547.7|5544.9|5547.7|5544.9|5547.7|5544.9|5547.7|5544.9|0
1610356230000|2021-01-11 09:10:30|5548.2|5545.4|5549.2|5546.4|5549.2|5546.4|5547.4|5544.6|0
1610356240000|2021-01-11 09:10:40|5548.9|5546.1|5546.2|5543.4|5549.2|5546.4|5545.4|5542.6|36
1610356250000|2021-01-11 09:10:50|5545.7|5542.9|5545.4|5542.6|5545.7|5542.9|5544.9|5542.1|11
1610356260000|2021-01-11 09:11:00|5546.2|5543.4|5545.9|5543.1|5546.2|5543.4|5545.2|5542.4|6
1610356270000|2021-01-11 09:11:10|5546.2|5543.4|5545.7|5542.9|5546.9|5544.1|5545.7|5542.9|27
1610356280000|2021-01-11 09:11:20|5545.4|5542.6|5544.4|5541.6|5545.4|5542.6|5544.4|5541.6|1
1610356290000|2021-01-11 09:11:30|5543.9|5541.1|5545.9|5543.1|5545.9|5543.1|5543.9|5541.1|5
1610356300000|2021-01-11 09:11:40|5545.2|5542.4|5545.2|5542.4|5545.2|5542.4|5544.9|5542.1|10
1610356310000|2021-01-11 09:11:50|5545.4|5542.6|5544.7|5541.9|5546.2|5543.4|5544.7|5541.9|4
1610356320000|2021-01-11 09:12:00|5545.2|5542.4|5544.7|5541.9|5545.2|5542.4|5543.7|5540.9|8
1610356330000|2021-01-11 09:12:10|5545.2|5542.4|5545.2|5542.4|5545.2|5542.4|5544.4|5541.6|4
1610356340000|2021-01-11 09:12:20|5545.4|5542.6|5546.2|5543.4|5546.2|5543.4|5545.4|5542.6|2
1610356350000|2021-01-11 09:12:30|||||||||7
1610356360000|2021-01-11 09:12:40|5546.7|5543.9|5545.7|5542.9|5547.2|5544.4|5545.4|5542.6|2
1610356370000|2021-01-11 09:12:50|5546|5543.2|5544.4|5541.6|5547.2|5544.4|5544.2|5541.4|32
1610356380000|2021-01-11 09:13:00|5543.7|5540.9|5544.4|5541.6|5544.4|5541.6|5543.7|5540.9|2
1610356390000|2021-01-11 09:13:10|5544.2|5541.4|5543.2|5540.4|5544.2|5541.4|5543.2|5540.4|13
1610356400000|2021-01-11 09:13:20|5542.9|5540.1|5543.2|5540.4|5543.4|5540.6|5542.9|5540.1|7
1610356410000|2021-01-11 09:13:30|5543.4|5540.6|5543.2|5540.4|5543.4|5540.6|5543.2|5540.4|8
1610356420000|2021-01-11 09:13:40|5542.9|5540.1|5542.9|5540.1|5542.9|5540.1|5542.9|5540.1|7
1610356430000|2021-01-11 09:13:50|5542.7|5539.9|5544.9|5542.1|5545.2|5542.4|5542.7|5539.9|214
1610356440000|2021-01-11 09:14:00|5545.2|5542.4|5545.4|5542.6|5546.2|5543.4|5545.2|5542.4|6
1610356450000|2021-01-11 09:14:10|5545.7|5542.9|5543.2|5540.4|5545.7|5542.9|5543.2|5540.4|9
1610356460000|2021-01-11 09:14:20|5543.4|5540.6|5542.9|5540.1|5543.4|5540.6|5542.7|5539.9|5
1610356470000|2021-01-11 09:14:30|5542.4|5539.6|5540.4|5537.6|5542.4|5539.6|5540.4|5537.6|22
1610356480000|2021-01-11 09:14:40|5539.7|5536.9|5536.9|5534.1|5539.7|5536.9|5536.9|5534.1|324
1610356490000|2021-01-11 09:14:50|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|5536.7|5533.9|7
1610356500000|2021-01-11 09:15:00|5537.4|5534.6|5536.4|5533.6|5537.9|5535.1|5536.4|5533.6|32
1610356510000|2021-01-11 09:15:10|5536.2|5533.4|5537.2|5534.4|5537.2|5534.4|5536.2|5533.4|8
1610356520000|2021-01-11 09:15:20|5538.2|5535.4|5537.4|5534.6|5538.2|5535.4|5537.2|5534.4|8
1610356530000|2021-01-11 09:15:30|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|3
1610356540000|2021-01-11 09:15:40|5537.7|5534.9|5538.2|5535.4|5538.9|5536.1|5537.7|5534.9|26
1610356550000|2021-01-11 09:15:50|5538.7|5535.9|5539.2|5536.4|5539.2|5536.4|5538.2|5535.4|1
1610356560000|2021-01-11 09:16:00|5538.7|5535.9|5538.2|5535.4|5538.7|5535.9|5537.7|5534.9|10
1610356570000|2021-01-11 09:16:10|5538.4|5535.6|5539.2|5536.4|5539.2|5536.4|5538.4|5535.6|1
1610356580000|2021-01-11 09:16:20|||||||||2
1610356590000|2021-01-11 09:16:30|5538.4|5535.6|5537.7|5534.9|5538.4|5535.6|5537.7|5534.9|7
1610356600000|2021-01-11 09:16:40|5537.2|5534.4|5536.9|5534.1|5537.7|5534.9|5536.9|5534.1|6
1610356610000|2021-01-11 09:16:50|5536.7|5533.9|5535.4|5532.6|5537.2|5534.4|5535.4|5532.6|37
1610356620000|2021-01-11 09:17:00|5535.7|5532.9|5535.7|5532.9|5536.4|5533.6|5535.4|5532.6|25
1610356630000|2021-01-11 09:17:10|5535.4|5532.6|5535.9|5533.1|5535.9|5533.1|5535.4|5532.6|6
1610356640000|2021-01-11 09:17:20|5536.2|5533.4|5535.7|5532.9|5536.2|5533.4|5535.7|5532.9|3
1610356650000|2021-01-11 09:17:30|5535.2|5532.4|5534.2|5531.4|5535.2|5532.4|5533.9|5531.1|6
1610356660000|2021-01-11 09:17:40|5534.7|5531.9|5535.9|5533.1|5536.2|5533.4|5534.7|5531.9|9
1610356670000|2021-01-11 09:17:50|5535.4|5532.6|5535.4|5532.6|5535.4|5532.6|5535.2|5532.4|3
1610356680000|2021-01-11 09:18:00|5534.9|5532.1|5535.2|5532.4|5535.2|5532.4|5534.9|5532.1|2
1610356690000|2021-01-11 09:18:10|5534.9|5532.1|5533.9|5531.1|5535.2|5532.4|5533.9|5531.1|4
1610356700000|2021-01-11 09:18:20|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5533.4|5530.6|6
1610356710000|2021-01-11 09:18:30|5534.4|5531.6|5534.4|5531.6|5535.2|5532.4|5534.4|5531.6|5
1610356720000|2021-01-11 09:18:40|5534.7|5531.9|5533.9|5531.1|5534.7|5531.9|5533.4|5530.6|25
1610356730000|2021-01-11 09:18:50|5533.7|5530.9|5534.2|5531.4|5534.2|5531.4|5533.4|5530.6|6
1610356740000|2021-01-11 09:19:00|5533.4|5530.6|5533.2|5530.4|5533.4|5530.6|5532.9|5530.1|26
1610356750000|2021-01-11 09:19:10|5533.8|5531|5531.9|5529.1|5534.2|5531.4|5531.9|5529.1|304
1610356760000|2021-01-11 09:19:20|5532.2|5529.4|5532.2|5529.4|5532.2|5529.4|5531.4|5528.6|152
1610356770000|2021-01-11 09:19:30|5532.4|5529.6|5532.4|5529.6|5533.2|5530.4|5532.2|5529.4|19
1610356780000|2021-01-11 09:19:40|5532.2|5529.4|5531.7|5528.9|5532.4|5529.6|5531.4|5528.6|31
1610356790000|2021-01-11 09:19:50|5531.4|5528.6|5531.2|5528.4|5532.2|5529.4|5531.2|5528.4|162
1610356800000|2021-01-11 09:20:00|5531.4|5528.6|5532.2|5529.4|5532.2|5529.4|5531.4|5528.6|18
1610356810000|2021-01-11 09:20:10|||||||||50
1610356820000|2021-01-11 09:20:20|5532.4|5529.6|5533.9|5531.1|5533.9|5531.1|5532.4|5529.6|3
1610356830000|2021-01-11 09:20:30|5533.4|5530.6|5533.4|5530.6|5533.4|5530.6|5533.2|5530.4|7
1610356840000|2021-01-11 09:20:40|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5533.9|5531.1|4
1610356850000|2021-01-11 09:20:50|5534.5|5531.7|5535.8|5533|5535.8|5533|5534.5|5531.7|19
1610356860000|2021-01-11 09:21:00|5536|5533.2|5534.5|5531.7|5536|5533.2|5534|5531.2|16
1610356870000|2021-01-11 09:21:10|5534.8|5532|5536|5533.2|5536|5533.2|5534.8|5532|4
1610356900000|2021-01-11 09:21:40|5535.4|5532.6|5535.2|5532.4|5535.5|5532.7|5535.2|5532.4|8
1610356910000|2021-01-11 09:21:50|5535.8|5533|5536.5|5533.7|5536.8|5534|5535.8|5533|6
1610356920000|2021-01-11 09:22:00|5536.8|5534|5537.5|5534.7|5538.8|5536|5536.8|5534|10
1610356930000|2021-01-11 09:22:10|5537|5534.2|5536.5|5533.7|5537|5534.2|5536.2|5533.4|3
1610356940000|2021-01-11 09:22:20|5536.8|5534|5536.8|5534|5536.8|5534|5536.8|5534|0
1610356950000|2021-01-11 09:22:30|5537.3|5534.5|5537.8|5535|5537.8|5535|5537.2|5534.4|30
1610356960000|2021-01-11 09:22:40|5537.5|5534.7|5537|5534.2|5537.8|5535|5537|5534.2|4
1610356970000|2021-01-11 09:22:50|5536.8|5534|5537.8|5535|5537.8|5535|5536.5|5533.7|8
1610356980000|2021-01-11 09:23:00|5538.5|5535.7|5538.5|5535.7|5538.8|5536|5537.8|5535|13
1610356990000|2021-01-11 09:23:10|5538.8|5536|5539|5536.2|5539.5|5536.7|5538.2|5535.4|16
1610357000000|2021-01-11 09:23:20|5538.8|5536|5539.8|5537|5539.8|5537|5538.8|5536|7
1610357010000|2021-01-11 09:23:30|5539.5|5536.7|5539.8|5537|5539.8|5537|5539.2|5536.4|10
1610357020000|2021-01-11 09:23:40|5539.5|5536.7|5538.8|5536|5539.5|5536.7|5538.8|5536|34
1610357030000|2021-01-11 09:23:50|5538.5|5535.7|5538.8|5536|5538.8|5536|5537.8|5535|25
1610357040000|2021-01-11 09:24:00|5539.8|5537|5538.8|5536|5539.8|5537|5538.8|5536|18
1610357050000|2021-01-11 09:24:10|5539.8|5537|5539|5536.2|5539.8|5537|5539|5536.2|10
1610357060000|2021-01-11 09:24:20|5539.3|5536.5|5538.8|5536|5539.3|5536.5|5538.3|5535.5|7
1610357070000|2021-01-11 09:24:30|5538.3|5535.5|5537.8|5535|5538.3|5535.5|5537.8|5535|3
1610357080000|2021-01-11 09:24:40|5538|5535.2|5538.8|5536|5538.8|5536|5538|5535.2|12
1610357090000|2021-01-11 09:24:50|5538.5|5535.7|5539.8|5537|5539.8|5537|5538.3|5535.5|9
1610357100000|2021-01-11 09:25:00|5539.5|5536.7|5539.8|5537|5539.8|5537|5539.5|5536.7|0
1610357110000|2021-01-11 09:25:10|5539.5|5536.7|5537.5|5534.7|5539.5|5536.7|5536.8|5534|54
1610357120000|2021-01-11 09:25:20|5537.3|5534.5|5537.8|5535|5537.8|5535|5537.3|5534.5|16
1610357130000|2021-01-11 09:25:30|5537.3|5534.5|5534|5531.2|5537.3|5534.5|5534|5531.2|118
1610357140000|2021-01-11 09:25:40|5534.5|5531.7|5534.5|5531.7|5534.8|5532|5534.5|5531.7|7
1610357150000|2021-01-11 09:25:50|5534.8|5532|5535.8|5533|5535.8|5533|5534.5|5531.7|22
1610357160000|2021-01-11 09:26:00|5535.5|5532.7|5535.8|5533|5535.8|5533|5535|5532.2|3
1610357170000|2021-01-11 09:26:10|5535.2|5532.4|5535.2|5532.4|5535.5|5532.7|5534.3|5531.5|9
1610357180000|2021-01-11 09:26:20|5535|5532.2|5534.8|5532|5535.3|5532.5|5534.5|5531.7|8
1610357190000|2021-01-11 09:26:30|||||||||1
1610357200000|2021-01-11 09:26:40|5535|5532.2|5535.8|5533|5535.8|5533|5535|5532.2|9
1610357210000|2021-01-11 09:26:50|5536.2|5533.4|5537.3|5534.5|5537.3|5534.5|5536.2|5533.4|13
1610357220000|2021-01-11 09:27:00|5536.8|5534|5534|5531.2|5537.3|5534.5|5534|5531.2|15
1610357230000|2021-01-11 09:27:10|5533.8|5531|5533.2|5530.4|5533.8|5531|5533.2|5530.4|7
1610357240000|2021-01-11 09:27:20|5532.5|5529.7|5532.5|5529.7|5533|5530.2|5532|5529.2|15
1610357250000|2021-01-11 09:27:30|5532.2|5529.4|5532.5|5529.7|5532.8|5530|5532.2|5529.4|6
1610357260000|2021-01-11 09:27:40|5532.2|5529.4|5532.8|5530|5533|5530.2|5532|5529.2|53
1610357270000|2021-01-11 09:27:50|5532.5|5529.7|5530.2|5527.4|5532.5|5529.7|5530.2|5527.4|65
1610357280000|2021-01-11 09:28:00|5529.9|5527.1|5529.2|5526.4|5530.2|5527.4|5528.7|5525.8|313
1610357290000|2021-01-11 09:28:10|5528.7|5525.9|5530.2|5527.4|5530.2|5527.4|5528.7|5525.9|10
1610357300000|2021-01-11 09:28:20|5529.4|5526.6|5530.4|5527.6|5531.2|5528.4|5529.2|5526.4|12
1610357310000|2021-01-11 09:28:30|5530.2|5527.4|5529.9|5527.1|5530.9|5528.1|5529.9|5527.1|12
1610357320000|2021-01-11 09:28:40|5530.2|5527.4|5530.7|5527.9|5531.2|5528.4|5530.2|5527.4|12
1610357330000|2021-01-11 09:28:50|5531.4|5528.6|5530.9|5528.1|5531.7|5528.9|5530.2|5527.4|55
1610357340000|2021-01-11 09:29:00|5531.2|5528.4|5532.9|5530.1|5532.9|5530.1|5531.2|5528.4|42
1610357350000|2021-01-11 09:29:10|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|7
1610357360000|2021-01-11 09:29:20|5531.7|5528.9|5531.9|5529.1|5532.2|5529.4|5530.4|5527.6|11
1610357370000|2021-01-11 09:29:30|5531.7|5528.9|5530.9|5528.1|5531.7|5528.9|5530.9|5528.1|26
1610357380000|2021-01-11 09:29:40|5530.7|5527.9|5532|5529.2|5532|5529.2|5530.4|5527.6|3
1610357390000|2021-01-11 09:29:50|5532.2|5529.4|5533.7|5530.9|5534|5531.2|5531.9|5529.1|6
1610357400000|2021-01-11 09:30:00|5533.4|5530.6|5532.7|5529.9|5536.2|5533.4|5532.7|5529.9|89
1610357410000|2021-01-11 09:30:10|5532.2|5529.4|5530.9|5528.1|5532.2|5529.4|5530.7|5527.9|28
1610357420000|2021-01-11 09:30:20|5531.2|5528.4|5531.7|5528.9|5531.9|5529.1|5531.2|5528.4|2
1610357430000|2021-01-11 09:30:30|5531.2|5528.4|5531.2|5528.4|5531.2|5528.4|5531.2|5528.4|0
1610357440000|2021-01-11 09:30:40|5529.7|5526.9|5529.4|5526.6|5529.9|5527.1|5529.2|5526.4|122
1610357450000|2021-01-11 09:30:50|5528.9|5526.1|5528.9|5526.1|5529.2|5526.4|5528.9|5526.1|83
1610357460000|2021-01-11 09:31:00|5529.2|5526.4|5527.2|5524.4|5529.4|5526.6|5527.2|5524.4|54
1610357470000|2021-01-11 09:31:10|5526.9|5524.1|5526.9|5524.1|5527.7|5524.9|5525.4|5522.6|82
1610357480000|2021-01-11 09:31:20|5526.1|5523.3|5526.2|5523.4|5526.5|5523.7|5525.4|5522.6|154
1610357490000|2021-01-11 09:31:30|5525.9|5523.1|5527|5524.2|5527.2|5524.4|5525.9|5523.1|10
1610357500000|2021-01-11 09:31:40|5527.2|5524.4|5525.7|5522.9|5527.2|5524.4|5524.9|5522.1|96
1610357510000|2021-01-11 09:31:50|5525.4|5522.6|5525.2|5522.4|5526.2|5523.4|5524.9|5522.1|217
1610357520000|2021-01-11 09:32:00|5525.5|5522.7|5526.5|5523.7|5526.8|5524|5525.2|5522.4|106
1610357530000|2021-01-11 09:32:10|5526.8|5524|5525.8|5523|5527|5524.2|5525.2|5522.4|91
1610357540000|2021-01-11 09:32:20|5526.2|5523.4|5526.8|5524|5526.8|5524|5525|5522.2|109
1610357550000|2021-01-11 09:32:30|5527.2|5524.4|5527|5524.2|5527.2|5524.4|5526.2|5523.4|6
1610357560000|2021-01-11 09:32:40|5526.7|5523.9|5528.8|5526|5528.8|5526|5526.7|5523.9|124
1610357570000|2021-01-11 09:32:50|5528.5|5525.7|5527.8|5525|5528.8|5526|5527.8|5525|9
1610357580000|2021-01-11 09:33:00|5528.2|5525.4|5529.8|5527|5529.8|5527|5528|5525.2|27
1610357590000|2021-01-11 09:33:10|5530.2|5527.4|5527.2|5524.4|5530.5|5527.7|5527.2|5524.4|31
1610357600000|2021-01-11 09:33:20|5527|5524.2|5529.5|5526.7|5529.8|5527|5527|5524.2|47
1610357610000|2021-01-11 09:33:30|5529.2|5526.4|5529.3|5526.5|5529.5|5526.7|5528.8|5526|30
1610357620000|2021-01-11 09:33:40|5529.2|5526.4|5531|5528.2|5531|5528.2|5529.2|5526.4|18
1610357630000|2021-01-11 09:33:50|5529.3|5526.5|5528.5|5525.7|5529.8|5527|5528.2|5525.4|52
1610357640000|2021-01-11 09:34:00|5528.2|5525.4|5528.2|5525.4|5529|5526.2|5528.2|5525.4|10
1610357650000|2021-01-11 09:34:10|5528.5|5525.7|5525.5|5522.7|5528.5|5525.7|5525.2|5522.4|20
1610357660000|2021-01-11 09:34:20|5525.2|5522.4|5524.8|5522|5525.5|5522.7|5524|5521.2|22
1610357670000|2021-01-11 09:34:30|5524.5|5521.7|5524.2|5521.4|5524.8|5522|5524|5521.2|11
1610357680000|2021-01-11 09:34:40|5524|5521.2|5524|5521.2|5524|5521.2|5524|5521.2|9
1610357690000|2021-01-11 09:34:50|5523.8|5521|5523|5520.2|5524|5521.2|5523|5520.2|11
1610357700000|2021-01-11 09:35:00|5523.2|5520.4|5523|5520.2|5524.2|5521.4|5523|5520.2|83
1610357710000|2021-01-11 09:35:10|5523.5|5520.7|5523|5520.2|5524|5521.2|5523|5520.2|6
1610357720000|2021-01-11 09:35:20|5522.8|5520|5522.8|5520|5523.2|5520.4|5522.2|5519.4|9
1610357730000|2021-01-11 09:35:30|5523|5520.2|5524|5521.2|5524|5521.2|5523|5520.2|19
1610357740000|2021-01-11 09:35:40|5524.2|5521.4|5524.2|5521.4|5524.2|5521.4|5524|5521.2|19
1610357750000|2021-01-11 09:35:50|5524|5521.2|5522.2|5519.4|5524|5521.2|5522.2|5519.4|17
1610357760000|2021-01-11 09:36:00|5522.5|5519.7|5522.2|5519.4|5524.2|5521.4|5522.2|5519.4|64
1610357770000|2021-01-11 09:36:10|5523|5520.2|5522.2|5519.4|5523.5|5520.7|5522.2|5519.4|51
1610357780000|2021-01-11 09:36:20|5521.8|5519|5521.8|5519|5521.8|5519|5521.8|5519|7
1610357790000|2021-01-11 09:36:30|5522|5519.2|5521.8|5519|5522.2|5519.4|5521|5518.2|35
1610357800000|2021-01-11 09:36:40|5521.5|5518.7|5521.8|5519|5521.8|5519|5521.5|5518.7|29
1610357810000|2021-01-11 09:36:50|5521.2|5518.4|5520.8|5518|5522|5519.2|5520.5|5517.7|29
1610357820000|2021-01-11 09:37:00|5520.5|5517.7|5519|5516.2|5520.5|5517.7|5518.2|5515.4|42
1610357830000|2021-01-11 09:37:10|5519.2|5516.4|5520.8|5518|5520.8|5518|5519.2|5516.4|124
1610357840000|2021-01-11 09:37:20|5520.3|5517.5|5520.8|5518|5520.8|5518|5520.3|5517.5|14
1610357850000|2021-01-11 09:37:30|5520.3|5517.5|5519.5|5516.7|5520.3|5517.5|5518.5|5515.7|19
1610357860000|2021-01-11 09:37:40|5519.7|5516.9|5518.8|5516|5520|5517.2|5518.5|5515.7|48
1610357870000|2021-01-11 09:37:50|5518.5|5515.7|5517.5|5514.7|5518.8|5516|5517|5514.2|38
1610357880000|2021-01-11 09:38:00|5517.8|5515|5518.8|5516|5519|5516.2|5517.2|5514.4|117
1610357890000|2021-01-11 09:38:10|5519|5516.2|5516.2|5513.4|5519|5516.2|5516.2|5513.4|72
1610357900000|2021-01-11 09:38:20|5516.5|5513.7|5517.8|5515|5517.8|5515|5516.5|5513.7|32
1610357910000|2021-01-11 09:38:30|5517.5|5514.7|5516.2|5513.4|5518|5515.2|5515.7|5512.9|449
1610357920000|2021-01-11 09:38:40|5516.7|5513.9|5513.9|5511.1|5517|5514.2|5513.9|5511.1|251
1610357930000|2021-01-11 09:38:50|5513.7|5510.9|5512.9|5510.1|5513.7|5510.9|5511.9|5509.1|246
1610357940000|2021-01-11 09:39:00|5512.7|5509.9|5511.9|5509.1|5513.2|5510.4|5511.9|5509.1|179
1610357950000|2021-01-11 09:39:10|5511.7|5508.9|5512.4|5509.6|5514.4|5511.6|5511.7|5508.9|187
1610357960000|2021-01-11 09:39:20|5513|5510.2|5512.9|5510.1|5513.2|5510.4|5511.7|5508.9|188
1610357970000|2021-01-11 09:39:30|5513.2|5510.4|5514.9|5512.1|5514.9|5512.1|5513.2|5510.4|29
1610357980000|2021-01-11 09:39:40|5515.2|5512.4|5514.7|5511.9|5515.2|5512.4|5514.7|5511.9|24
1610357990000|2021-01-11 09:39:50|5514.2|5511.4|5512.9|5510.1|5514.2|5511.4|5512.9|5510.1|4
1610358000000|2021-01-11 09:40:00|5512.7|5509.9|5513.7|5510.9|5513.7|5510.9|5512.7|5509.9|64
1610358010000|2021-01-11 09:40:10|5514.2|5511.4|5513.7|5510.9|5514.7|5511.9|5513.7|5510.9|10
1610358020000|2021-01-11 09:40:20|5514.7|5511.9|5514.7|5511.9|5515.7|5512.9|5514.7|5511.9|199
1610358030000|2021-01-11 09:40:30|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|41
1610358040000|2021-01-11 09:40:40|5514.7|5511.9|5514.7|5511.9|5514.9|5512.1|5514.7|5511.9|5
1610358050000|2021-01-11 09:40:50|5514.4|5511.6|5514.7|5511.9|5514.7|5511.9|5513.9|5511.1|15
1610358060000|2021-01-11 09:41:00|5515.2|5512.4|5514.9|5512.1|5515.7|5512.9|5514.7|5511.9|47
1610358070000|2021-01-11 09:41:10|5515.4|5512.6|5516.6|5513.8|5516.6|5513.8|5515.1|5512.3|73
1610358080000|2021-01-11 09:41:20|5516.1|5513.3|5515.6|5512.8|5516.1|5513.3|5514.6|5511.8|90
1610358090000|2021-01-11 09:41:30|5515.1|5512.3|5515.1|5512.3|5515.1|5512.3|5514.9|5512.1|3
1610358100000|2021-01-11 09:41:40|5514.6|5511.8|5513.6|5510.8|5514.6|5511.8|5513.6|5510.8|7
1610358110000|2021-01-11 09:41:50|5514.2|5511.4|5514.6|5511.8|5514.6|5511.8|5514.2|5511.4|2
1610358120000|2021-01-11 09:42:00|5515.1|5512.3|5516.6|5513.8|5516.6|5513.8|5515.1|5512.3|65
1610358130000|2021-01-11 09:42:10|5515.2|5512.4|5514.6|5511.8|5515.2|5512.4|5514.4|5511.6|82
1610358140000|2021-01-11 09:42:20|5514.9|5512.1|5515.6|5512.8|5515.6|5512.8|5514.6|5511.8|15
1610358150000|2021-01-11 09:42:30|5515.4|5512.6|5514.9|5512.1|5515.4|5512.6|5514.6|5511.8|39
1610358160000|2021-01-11 09:42:40|5514.6|5511.8|5513.9|5511.1|5515.2|5512.4|5513.6|5510.8|9
1610358170000|2021-01-11 09:42:50|5513.4|5510.6|5512.4|5509.6|5513.4|5510.6|5511.9|5509.1|50
1610358180000|2021-01-11 09:43:00|5512.6|5509.8|5513.1|5510.3|5513.4|5510.6|5512.6|5509.8|8
1610358190000|2021-01-11 09:43:10|5512.9|5510.1|5511.6|5508.8|5513.4|5510.6|5511.6|5508.8|25
1610358200000|2021-01-11 09:43:20|5511.9|5509.1|5511.6|5508.8|5511.9|5509.1|5511.4|5508.6|35
1610358210000|2021-01-11 09:43:30|5511.4|5508.6|5511.6|5508.8|5511.9|5509.1|5511.1|5508.3|20
1610358220000|2021-01-11 09:43:40|5511.4|5508.6|5511.6|5508.8|5511.6|5508.8|5511.1|5508.3|14
1610358230000|2021-01-11 09:43:50|5511.9|5509.1|5511.6|5508.8|5511.9|5509.1|5511.6|5508.8|9
1610358240000|2021-01-11 09:44:00|5511.4|5508.6|5510.9|5508.1|5512.6|5509.8|5510.9|5508.1|38
1610358250000|2021-01-11 09:44:10|5510.6|5507.8|5508.6|5505.8|5510.6|5507.8|5507.6|5504.8|51
1610358260000|2021-01-11 09:44:20|5508.4|5505.6|5507.6|5504.8|5508.6|5505.8|5506.6|5503.8|60
1610358270000|2021-01-11 09:44:30|5507.4|5504.6|5508.6|5505.8|5508.6|5505.8|5507.4|5504.6|5
1610358280000|2021-01-11 09:44:40|5508.3|5505.5|5507.6|5504.8|5508.3|5505.5|5507.6|5504.8|20
1610358290000|2021-01-11 09:44:50|5507.4|5504.6|5507.6|5504.8|5507.6|5504.8|5507.1|5504.3|25
1610358300000|2021-01-11 09:45:00|5507.9|5505.1|5508.1|5505.3|5508.6|5505.8|5507.6|5504.8|33
1610358310000|2021-01-11 09:45:10|5508.6|5505.8|5507.6|5504.8|5508.6|5505.8|5507.6|5504.8|3
1610358320000|2021-01-11 09:45:20|5507.9|5505.1|5508.4|5505.6|5508.6|5505.8|5507.9|5505.1|4
1610358330000|2021-01-11 09:45:30|5508.6|5505.8|5509.6|5506.8|5509.6|5506.8|5508.6|5505.8|5
1610358340000|2021-01-11 09:45:40|5510.1|5507.3|5510.4|5507.6|5510.9|5508.1|5510.1|5507.3|20
1610358350000|2021-01-11 09:45:50|5510.1|5507.3|5510.6|5507.8|5510.6|5507.8|5510.1|5507.3|8
1610358360000|2021-01-11 09:46:00|5510.4|5507.6|5510.6|5507.8|5510.6|5507.8|5510.4|5507.6|1
1610358370000|2021-01-11 09:46:10|5510.4|5507.6|5510.1|5507.3|5510.4|5507.6|5510.1|5507.3|3
1610358380000|2021-01-11 09:46:20|5510.3|5507.5|5510.9|5508.1|5511.9|5509.1|5510.3|5507.5|177
1610358390000|2021-01-11 09:46:30|5510.6|5507.8|5510.4|5507.6|5510.6|5507.8|5509.9|5507.1|160
1610358400000|2021-01-11 09:46:40|5510.6|5507.8|5510.6|5507.8|5510.6|5507.8|5510.6|5507.8|3
1610358410000|2021-01-11 09:46:50|5511.1|5508.3|5510.9|5508.1|5511.1|5508.3|5510.9|5508.1|83
1610358420000|2021-01-11 09:47:00|5510.6|5507.8|5510.6|5507.8|5510.6|5507.8|5510.6|5507.8|10
1610358430000|2021-01-11 09:47:10|5510.9|5508.1|5511.1|5508.3|5511.1|5508.3|5510.9|5508.1|6
1610358440000|2021-01-11 09:47:20|5510.6|5507.8|5510.4|5507.6|5510.6|5507.8|5510.1|5507.3|8
1610358450000|2021-01-11 09:47:30|5510.6|5507.8|5509.6|5506.8|5510.6|5507.8|5509.6|5506.8|3
1610358460000|2021-01-11 09:47:40|5508.6|5505.8|5509.6|5506.8|5509.6|5506.8|5508.6|5505.8|6
1610358470000|2021-01-11 09:47:50|5508.9|5506.1|5508.6|5505.8|5508.9|5506.1|5508.4|5505.6|11
1610358480000|2021-01-11 09:48:00|5509.4|5506.6|5509.6|5506.8|5509.6|5506.8|5508.9|5506.1|61
1610358490000|2021-01-11 09:48:10|5508.6|5505.8|5508.6|5505.8|5508.6|5505.8|5508.6|5505.8|2
1610358500000|2021-01-11 09:48:20|5508.9|5506.1|5509.6|5506.8|5509.6|5506.8|5508.9|5506.1|10
1610358510000|2021-01-11 09:48:30|5509.1|5506.3|5510.6|5507.8|5510.6|5507.8|5509.1|5506.3|26
1610358520000|2021-01-11 09:48:40|5511.6|5508.8|5511.6|5508.8|5511.6|5508.8|5511.4|5508.6|8
1610358530000|2021-01-11 09:48:50|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|82
1610358540000|2021-01-11 09:49:00|5511.6|5508.8|5511.1|5508.3|5512.6|5509.8|5510.6|5507.8|24
1610358550000|2021-01-11 09:49:10|5510.9|5508.1|5510.6|5507.8|5510.9|5508.1|5510.6|5507.8|9
1610358560000|2021-01-11 09:49:20|5509.6|5506.8|5509.6|5506.8|5509.6|5506.8|5509.1|5506.3|12
1610358570000|2021-01-11 09:49:30|5509.4|5506.6|5509.6|5506.8|5509.6|5506.8|5509.4|5506.6|2
1610358580000|2021-01-11 09:49:40|5510.1|5507.3|5511.6|5508.8|5511.6|5508.8|5510.1|5507.3|2
1610358590000|2021-01-11 09:49:50|5511.4|5508.6|5512.6|5509.8|5512.6|5509.8|5511.1|5508.3|4
1610358600000|2021-01-11 09:50:00|5512.4|5509.6|5513.6|5510.8|5513.6|5510.8|5512.4|5509.6|30
1610358610000|2021-01-11 09:50:10|||||||||3
1610358620000|2021-01-11 09:50:20|5512.6|5509.8|5512.1|5509.3|5512.6|5509.8|5512.1|5509.3|13
1610358630000|2021-01-11 09:50:30|5511.6|5508.8|5511.6|5508.8|5511.6|5508.8|5511.6|5508.8|1
1610358640000|2021-01-11 09:50:40|5511.1|5508.3|5511.1|5508.3|5511.1|5508.3|5511.1|5508.3|4
1610358650000|2021-01-11 09:50:50|5510.6|5507.8|5510.1|5507.3|5510.6|5507.8|5510.1|5507.3|3
1610358660000|2021-01-11 09:51:00|5509.9|5507.1|5509.4|5506.6|5509.9|5507.1|5508.9|5506.1|8
1610358670000|2021-01-11 09:51:10|5509.6|5506.8|5509.6|5506.8|5509.6|5506.8|5509.6|5506.8|1
1610358680000|2021-01-11 09:51:20|5508.9|5506.1|5509.6|5506.8|5509.6|5506.8|5508.9|5506.1|44
1610358700000|2021-01-11 09:51:40|5509.9|5507.1|5509.9|5507.1|5509.9|5507.1|5509.9|5507.1|0
1610358710000|2021-01-11 09:51:50|5510.1|5507.3|5510.6|5507.8|5510.6|5507.8|5509.9|5507.1|6
1610358720000|2021-01-11 09:52:00|5510.4|5507.6|5510.6|5507.8|5510.6|5507.8|5509.9|5507.1|8
1610358730000|2021-01-11 09:52:10|5510.9|5508.1|5512.4|5509.6|5512.4|5509.6|5510.9|5508.1|22
1610358740000|2021-01-11 09:52:20|5511.9|5509.1|5511.9|5509.1|5511.9|5509.1|5511.9|5509.1|5
1610358750000|2021-01-11 09:52:30|5511.1|5508.3|5510.6|5507.8|5511.1|5508.3|5510.4|5507.6|8
1610358760000|2021-01-11 09:52:40|5510.4|5507.6|5510.4|5507.6|5510.6|5507.8|5510.1|5507.3|7
1610358770000|2021-01-11 09:52:50|5510.6|5507.8|5510.6|5507.8|5510.6|5507.8|5510.4|5507.6|4
1610358780000|2021-01-11 09:53:00|5510.9|5508.1|5510.6|5507.8|5510.9|5508.1|5510.4|5507.6|9
1610358790000|2021-01-11 09:53:10|||||||||1
1610358800000|2021-01-11 09:53:20|||||||||67
1610358810000|2021-01-11 09:53:30|||||||||3
1610358820000|2021-01-11 09:53:40|5510.4|5507.6|5510.1|5507.3|5510.4|5507.6|5510.1|5507.3|3
1610358830000|2021-01-11 09:53:50|5509.9|5507.1|5508.6|5505.8|5509.9|5507.1|5508.6|5505.8|12
1610358840000|2021-01-11 09:54:00|5508.1|5505.3|5507.6|5504.8|5508.1|5505.3|5507.6|5504.8|6
1610358850000|2021-01-11 09:54:10|5507.9|5505.1|5509.1|5506.3|5509.6|5506.8|5507.9|5505.1|44
1610358860000|2021-01-11 09:54:20|5509.6|5506.8|5509.6|5506.8|5509.6|5506.8|5509.6|5506.8|2
1610358870000|2021-01-11 09:54:30|5509.9|5507.1|5509.9|5507.1|5510.6|5507.8|5509.9|5507.1|9
1610358880000|2021-01-11 09:54:40|5510.4|5507.6|5510.1|5507.3|5510.6|5507.8|5509.9|5507.1|2
1610358890000|2021-01-11 09:54:50|5510.6|5507.8|5509.6|5506.8|5510.6|5507.8|5509.4|5506.6|18
1610358900000|2021-01-11 09:55:00|5509.9|5507.1|5509.9|5507.1|5509.9|5507.1|5509.9|5507.1|1
1610358910000|2021-01-11 09:55:10|5509.6|5506.8|5510.1|5507.3|5510.6|5507.8|5508.6|5505.8|30
1610358920000|2021-01-11 09:55:20|5510.4|5507.6|5510.4|5507.6|5510.4|5507.6|5510.1|5507.3|3
1610358930000|2021-01-11 09:55:30|5510.6|5507.8|5510.4|5507.6|5510.6|5507.8|5510.4|5507.6|0
1610358940000|2021-01-11 09:55:40|5510.6|5507.8|5510.4|5507.6|5510.9|5508.1|5510.1|5507.3|6
1610358950000|2021-01-11 09:55:50|5510.1|5507.3|5510.1|5507.3|5510.1|5507.3|5510.1|5507.3|1
1610358960000|2021-01-11 09:56:00|5510.4|5507.6|5509.6|5506.8|5510.4|5507.6|5509.4|5506.6|4
1610358970000|2021-01-11 09:56:10|5509.4|5506.6|5509.9|5507.1|5509.9|5507.1|5509.4|5506.6|3
1610358980000|2021-01-11 09:56:20|5509.6|5506.8|5508.6|5505.8|5509.6|5506.8|5508.6|5505.8|28
1610358990000|2021-01-11 09:56:30|5508.9|5506.1|5507.1|5504.3|5508.9|5506.1|5507.1|5504.3|26
1610359000000|2021-01-11 09:56:40|5507.6|5504.8|5507.6|5504.8|5508.1|5505.3|5507.1|5504.3|15
1610359010000|2021-01-11 09:56:50|5507.9|5505.1|5507.9|5505.1|5507.9|5505.1|5507.6|5504.8|13
1610359020000|2021-01-11 09:57:00|5507.6|5504.8|5506.9|5504.1|5507.6|5504.8|5506.6|5503.8|23
1610359030000|2021-01-11 09:57:10|5507.6|5504.8|5507.1|5504.3|5507.6|5504.8|5506.9|5504.1|21
1610359040000|2021-01-11 09:57:20|5506.9|5504.1|5506.9|5504.1|5506.9|5504.1|5506.1|5503.3|38
1610359050000|2021-01-11 09:57:30|5506.6|5503.8|5505.9|5503.1|5506.6|5503.8|5505.9|5503.1|15
1610359060000|2021-01-11 09:57:40|5506.1|5503.3|5506.1|5503.3|5506.6|5503.8|5505.9|5503.1|26
1610359070000|2021-01-11 09:57:50|5506.9|5504.1|5508.1|5505.3|5508.1|5505.3|5506.9|5504.1|5
1610359080000|2021-01-11 09:58:00|5507.9|5505.1|5508.4|5505.6|5509.1|5506.3|5507.4|5504.6|21
1610359090000|2021-01-11 09:58:10|5508.1|5505.3|5507.9|5505.1|5508.4|5505.6|5507.9|5505.1|12
1610359110000|2021-01-11 09:58:30|5508.1|5505.3|5510.1|5507.3|5510.1|5507.3|5508.1|5505.3|16
1610359120000|2021-01-11 09:58:40|5510.4|5507.6|5509.1|5506.3|5510.6|5507.8|5508.9|5506.1|66
1610359130000|2021-01-11 09:58:50|5509.6|5506.8|5509.6|5506.8|5509.6|5506.8|5509.4|5506.6|3
1610359140000|2021-01-11 09:59:00|5509.9|5507.1|5509.1|5506.3|5509.9|5507.1|5509.1|5506.3|11
1610359150000|2021-01-11 09:59:10|5508.9|5506.1|5510.1|5507.3|5510.4|5507.6|5508.9|5506.1|14
1610359160000|2021-01-11 09:59:20|5509.9|5507.1|5508.9|5506.1|5509.9|5507.1|5508.9|5506.1|5
1610359170000|2021-01-11 09:59:30|5508.6|5505.8|5508.6|5505.8|5508.6|5505.8|5508.6|5505.8|0
1610359180000|2021-01-11 09:59:40|5508.9|5506.1|5508.9|5506.1|5508.9|5506.1|5508.9|5506.1|0
1610359190000|2021-01-11 09:59:50|5508.4|5505.6|5506.9|5504.1|5508.4|5505.6|5506.9|5504.1|6
1610359200000|2021-01-11 10:00:00|5506.6|5503.8|5503.6|5500.8|5506.6|5503.8|5501.1|5498.3|365
1610359210000|2021-01-11 10:00:10|5503.1|5500.3|5504.1|5501.3|5504.6|5501.8|5502.9|5500.1|24
1610359220000|2021-01-11 10:00:20|5503.9|5501.1|5501.6|5498.8|5503.9|5501.1|5500.9|5498.1|100
1610359230000|2021-01-11 10:00:30|5501.9|5499.1|5500.1|5497.3|5501.9|5499.1|5500.1|5497.3|52
1610359240000|2021-01-11 10:00:40|5500.4|5497.6|5502.1|5499.3|5502.1|5499.3|5500.4|5497.6|67
1610359250000|2021-01-11 10:00:50|5501.9|5499.1|5502.4|5499.6|5502.4|5499.6|5501.1|5498.3|29
1610359260000|2021-01-11 10:01:00|5502.1|5499.3|5502.4|5499.6|5502.4|5499.6|5502.1|5499.3|4
1610359270000|2021-01-11 10:01:10|5502.6|5499.8|5504.4|5501.6|5504.4|5501.6|5502.6|5499.8|43
1610359280000|2021-01-11 10:01:20|5504.9|5502.1|5504.4|5501.6|5504.9|5502.1|5504.1|5501.3|8
1610359290000|2021-01-11 10:01:30|5504.6|5501.8|5502.4|5499.6|5504.6|5501.8|5502.4|5499.6|35
1610359300000|2021-01-11 10:01:40|5502.1|5499.3|5502.1|5499.3|5502.4|5499.6|5502.1|5499.3|2
1610359310000|2021-01-11 10:01:50|5502.4|5499.6|5504.4|5501.6|5504.6|5501.8|5502.4|5499.6|22
1610359320000|2021-01-11 10:02:00|5504.1|5501.3|5506.6|5503.8|5506.9|5504.1|5504.1|5501.3|49
1610359330000|2021-01-11 10:02:10|5507.1|5504.3|5509.1|5506.3|5509.9|5507.1|5507.1|5504.3|134
1610359340000|2021-01-11 10:02:20|5509.4|5506.6|5510.9|5508.1|5510.9|5508.1|5509.1|5506.3|142
1610359370000|2021-01-11 10:02:50|5510.6|5507.8|5509.1|5506.3|5510.6|5507.8|5509.1|5506.3|56
1610359380000|2021-01-11 10:03:00|5508.9|5506.1|5506.4|5503.6|5508.9|5506.1|5506.1|5503.3|48
1610359390000|2021-01-11 10:03:10|5506.6|5503.8|5506.1|5503.3|5506.6|5503.8|5506.1|5503.3|9
1610359400000|2021-01-11 10:03:20|5505.6|5502.8|5506.4|5503.6|5506.6|5503.8|5505.6|5502.8|26
1610359410000|2021-01-11 10:03:30|5506.1|5503.3|5506.6|5503.8|5506.6|5503.8|5505.6|5502.8|34
1610359420000|2021-01-11 10:03:40|5506.9|5504.1|5506.9|5504.1|5506.9|5504.1|5506.9|5504.1|1
1610359430000|2021-01-11 10:03:50|5506.6|5503.8|5506.6|5503.8|5506.9|5504.1|5505.9|5503.1|18
1610359440000|2021-01-11 10:04:00|5507.6|5504.8|5507.6|5504.8|5507.6|5504.8|5507.6|5504.8|38
1610359450000|2021-01-11 10:04:10|5506.9|5504.1|5507.6|5504.8|5507.6|5504.8|5506.9|5504.1|14
1610359460000|2021-01-11 10:04:20|5507.4|5504.6|5506.9|5504.1|5507.4|5504.6|5506.9|5504.1|15
1610359470000|2021-01-11 10:04:30|5507.6|5504.8|5508.6|5505.8|5508.6|5505.8|5507.6|5504.8|56
1610359480000|2021-01-11 10:04:40|5508.4|5505.6|5507.6|5504.8|5508.6|5505.8|5507.6|5504.8|13
1610359490000|2021-01-11 10:04:50|5508.1|5505.3|5508.6|5505.8|5508.6|5505.8|5507.6|5504.8|20
1610359500000|2021-01-11 10:05:00|||||||||1
1610359510000|2021-01-11 10:05:10|5508.2|5505.4|5507.6|5504.8|5508.2|5505.4|5507.6|5504.8|19
1610359520000|2021-01-11 10:05:20|||||||||7
1610359540000|2021-01-11 10:05:40|5508.6|5505.8|5508.6|5505.8|5508.6|5505.8|5508.6|5505.8|26
1610359550000|2021-01-11 10:05:50|5508.9|5506.1|5508.6|5505.8|5509.1|5506.3|5508.6|5505.8|9
1610359560000|2021-01-11 10:06:00|||||||||21
1610359570000|2021-01-11 10:06:10|5508.9|5506.1|5509.6|5506.8|5509.6|5506.8|5508.6|5505.8|10
1610359580000|2021-01-11 10:06:20|5509.9|5507.1|5509.6|5506.8|5510.1|5507.3|5509.6|5506.8|6
1610359590000|2021-01-11 10:06:30|5509.9|5507.1|5513.4|5510.6|5513.6|5510.8|5509.6|5506.8|176
1610359600000|2021-01-11 10:06:40|5513.9|5511.1|5515.6|5512.8|5515.6|5512.8|5513.6|5510.8|49
1610359610000|2021-01-11 10:06:50|5515.2|5512.4|5513.6|5510.8|5515.6|5512.8|5513.6|5510.8|32
1610359620000|2021-01-11 10:07:00|5513.9|5511.1|5514.6|5511.8|5515.6|5512.8|5513.6|5510.8|27
1610359630000|2021-01-11 10:07:10|5515.2|5512.4|5515.6|5512.8|5515.9|5513.1|5515.2|5512.4|5
1610359640000|2021-01-11 10:07:20|||||||||1
1610359650000|2021-01-11 10:07:30|5516.1|5513.3|5515.6|5512.8|5517.1|5514.3|5515.6|5512.8|24
1610359660000|2021-01-11 10:07:40|5516.1|5513.3|5517.9|5515.1|5518.4|5515.6|5516.1|5513.3|46
1610359670000|2021-01-11 10:07:50|5518.2|5515.4|5517.6|5514.8|5518.6|5515.8|5517.6|5514.8|59
1610359680000|2021-01-11 10:08:00|5518.1|5515.3|5516.6|5513.8|5518.1|5515.3|5516.6|5513.8|16
1610359690000|2021-01-11 10:08:10|5515.6|5512.8|5517.6|5514.8|5517.6|5514.8|5515.6|5512.8|8
1610359700000|2021-01-11 10:08:20|5517.4|5514.6|5516.1|5513.3|5517.6|5514.8|5516.1|5513.3|10
1610359710000|2021-01-11 10:08:30|5515.9|5513.1|5515.6|5512.8|5516.6|5513.8|5515.4|5512.6|20
1610359720000|2021-01-11 10:08:40|5515.9|5513.1|5515.1|5512.3|5515.9|5513.1|5515.1|5512.3|1
1610359730000|2021-01-11 10:08:50|5514.9|5512.1|5513.9|5511.1|5515.6|5512.8|5513.9|5511.1|6
1610359740000|2021-01-11 10:09:00|5513.6|5510.8|5513.6|5510.8|5514.6|5511.8|5513.6|5510.8|17
1610359760000|2021-01-11 10:09:20|5513.9|5511.1|5512.9|5510.1|5513.9|5511.1|5512.1|5509.3|57
1610359770000|2021-01-11 10:09:30|5513.6|5510.8|5513.6|5510.8|5513.6|5510.8|5513.6|5510.8|3
1610359780000|2021-01-11 10:09:40|5514.1|5511.3|5514.1|5511.3|5514.4|5511.6|5514.1|5511.3|1
1610359790000|2021-01-11 10:09:50|5513.9|5511.1|5512.6|5509.8|5513.9|5511.1|5511.9|5509.1|19
1610359800000|2021-01-11 10:10:00|5512.9|5510.1|5514.4|5511.6|5514.6|5511.8|5512.6|5509.8|26
1610359810000|2021-01-11 10:10:10|5513.9|5511.1|5514.4|5511.6|5514.6|5511.8|5513.9|5511.1|2
1610359820000|2021-01-11 10:10:20|5514.6|5511.8|5513.9|5511.1|5514.6|5511.8|5513.9|5511.1|9
1610359830000|2021-01-11 10:10:30|||||||||9
1610359840000|2021-01-11 10:10:40|5513.6|5510.8|5516.6|5513.8|5516.6|5513.8|5513.6|5510.8|88
1610359850000|2021-01-11 10:10:50|5517.4|5514.6|5517.6|5514.8|5517.6|5514.8|5517.4|5514.6|31
1610359860000|2021-01-11 10:11:00|5517.4|5514.6|5517.9|5515.1|5518.2|5515.4|5517.2|5514.4|21
1610359870000|2021-01-11 10:11:10|5517.6|5514.8|5517.6|5514.8|5518.4|5515.6|5517.6|5514.8|12
1610359880000|2021-01-11 10:11:20|5516.9|5514.1|5516.6|5513.8|5516.9|5514.1|5516.6|5513.8|59
1610359890000|2021-01-11 10:11:30|5517|5514.2|5516.9|5514.1|5517.4|5514.6|5516.9|5514.1|22
1610359900000|2021-01-11 10:11:40|5516.4|5513.6|5516.2|5513.4|5516.4|5513.6|5516.2|5513.4|1
1610359910000|2021-01-11 10:11:50|5516.4|5513.6|5517.4|5514.6|5517.4|5514.6|5515.4|5512.6|21
1610359920000|2021-01-11 10:12:00|5517.1|5514.3|5515.9|5513.1|5517.1|5514.3|5515.6|5512.8|9
1610359930000|2021-01-11 10:12:10|5515.6|5512.8|5516.4|5513.6|5516.4|5513.6|5515.6|5512.8|51
1610359940000|2021-01-11 10:12:20|5515.9|5513.1|5516.2|5513.4|5516.6|5513.8|5515.9|5513.1|13
1610359950000|2021-01-11 10:12:30|5516.4|5513.6|5516.4|5513.6|5516.4|5513.6|5515.6|5512.8|11
1610359960000|2021-01-11 10:12:40|5517.2|5514.4|5520.2|5517.4|5521.2|5518.4|5517.1|5514.3|897
1610359970000|2021-01-11 10:12:50|5520|5517.2|5520.2|5517.4|5520.2|5517.4|5519.2|5516.4|16
1610359980000|2021-01-11 10:13:00|5519.7|5516.9|5519.2|5516.4|5519.7|5516.9|5518.4|5515.6|89
1610359990000|2021-01-11 10:13:10|5520.2|5517.4|5520.7|5517.9|5520.7|5517.9|5520.2|5517.4|16
1610360000000|2021-01-11 10:13:20|5521.2|5518.4|5520.7|5517.9|5521.7|5518.9|5520.7|5517.9|5
1610360010000|2021-01-11 10:13:30|5520.5|5517.7|5519.2|5516.4|5520.5|5517.7|5518.7|5515.9|18
1610360020000|2021-01-11 10:13:40|5519.5|5516.7|5520.2|5517.4|5520.2|5517.4|5519.2|5516.4|38
1610360030000|2021-01-11 10:13:50|5520.7|5517.9|5521|5518.2|5521|5518.2|5520.2|5517.4|62
1610360040000|2021-01-11 10:14:00|5520.4|5517.6|5521.2|5518.4|5521.2|5518.4|5519.4|5516.6|173
1610360050000|2021-01-11 10:14:10|5520.9|5518.1|5521.2|5518.4|5521.2|5518.4|5520.2|5517.4|55
1610360060000|2021-01-11 10:14:20|5520.9|5518.1|5521.2|5518.4|5521.2|5518.4|5520.6|5517.8|73
1610360070000|2021-01-11 10:14:30|5520.4|5517.6|5520.2|5517.4|5520.4|5517.6|5520.2|5517.4|30
1610360080000|2021-01-11 10:14:40|5520.4|5517.6|5520.2|5517.4|5520.4|5517.6|5520.2|5517.4|2
1610360090000|2021-01-11 10:14:50|5520.4|5517.6|5520.4|5517.6|5520.4|5517.6|5520.4|5517.6|1
1610360100000|2021-01-11 10:15:00|5521.2|5518.4|5520.9|5518.1|5521.2|5518.4|5520.4|5517.6|17
1610360110000|2021-01-11 10:15:10|5520.6|5517.8|5520.2|5517.4|5520.6|5517.8|5520.2|5517.4|4
1610360120000|2021-01-11 10:15:20|5519.5|5516.7|5518.2|5515.4|5519.5|5516.7|5518.2|5515.4|75
1610360130000|2021-01-11 10:15:30|5517.9|5515.1|5518.2|5515.4|5518.2|5515.4|5517.6|5514.8|11
1610360140000|2021-01-11 10:15:40|5517.2|5514.4|5517.2|5514.4|5517.2|5514.4|5517.2|5514.4|7
1610360150000|2021-01-11 10:15:50|5516.9|5514.1|5512.9|5510.1|5517.4|5514.6|5512.9|5510.1|845
1610360160000|2021-01-11 10:16:00|5513.1|5510.3|5513.6|5510.8|5513.6|5510.8|5513.1|5510.3|5
1610360170000|2021-01-11 10:16:10|5514.1|5511.3|5514.1|5511.3|5514.4|5511.6|5513.9|5511.1|3
1610360180000|2021-01-11 10:16:20|5514.9|5512.1|5514.6|5511.8|5515.1|5512.3|5514.4|5511.6|1
1610360190000|2021-01-11 10:16:30|5514.9|5512.1|5514.9|5512.1|5515.1|5512.3|5514.9|5512.1|11
1610360200000|2021-01-11 10:16:40|5514.6|5511.8|5514.6|5511.8|5514.6|5511.8|5514.4|5511.6|3
1610360210000|2021-01-11 10:16:50|5514.4|5511.6|5515.6|5512.8|5515.6|5512.8|5514.4|5511.6|1
1610360220000|2021-01-11 10:17:00|5515.1|5512.3|5515.1|5512.3|5515.1|5512.3|5515.1|5512.3|5
1610360230000|2021-01-11 10:17:10|5515.6|5512.8|5516.1|5513.3|5516.6|5513.8|5515.4|5512.6|11
1610360240000|2021-01-11 10:17:20|5515.6|5512.8|5513.1|5510.3|5515.6|5512.8|5513.1|5510.3|10
1610360250000|2021-01-11 10:17:30|5513.4|5510.6|5513.6|5510.8|5513.6|5510.8|5513.1|5510.3|3
1610360260000|2021-01-11 10:17:40|5513.9|5511.1|5514.4|5511.6|5514.6|5511.8|5513.9|5511.1|26
1610360270000|2021-01-11 10:17:50|5514.6|5511.8|5515.6|5512.8|5515.6|5512.8|5514.6|5511.8|23
1610360280000|2021-01-11 10:18:00|5515.9|5513.1|5516.6|5513.8|5516.6|5513.8|5515.9|5513.1|9
1610360290000|2021-01-11 10:18:10|5517.1|5514.3|5517.4|5514.6|5517.4|5514.6|5516.9|5514.1|4
1610360300000|2021-01-11 10:18:20|5516.9|5514.1|5517.4|5514.6|5517.4|5514.6|5516.9|5514.1|0
1610360310000|2021-01-11 10:18:30|5517.6|5514.8|5516.6|5513.8|5518.1|5515.3|5516.4|5513.6|7
1610360320000|2021-01-11 10:18:40|5516.1|5513.3|5516.6|5513.8|5516.6|5513.8|5516.1|5513.3|6
1610360330000|2021-01-11 10:18:50|5516.9|5514.1|5515.4|5512.6|5516.9|5514.1|5515.4|5512.6|27
1610360340000|2021-01-11 10:19:00|5515.6|5512.8|5515.1|5512.3|5515.6|5512.8|5515.1|5512.3|2
1610360350000|2021-01-11 10:19:10|5514.6|5511.8|5515.1|5512.3|5515.1|5512.3|5514.6|5511.8|1
1610360360000|2021-01-11 10:19:20|5514.9|5512.1|5515.9|5513.1|5515.9|5513.1|5514.9|5512.1|3
1610360370000|2021-01-11 10:19:30|5515.6|5512.8|5515.9|5513.1|5515.9|5513.1|5515.4|5512.6|0
1610360380000|2021-01-11 10:19:40|5515.6|5512.8|5515.9|5513.1|5516.1|5513.3|5515.6|5512.8|1
1610360390000|2021-01-11 10:19:50|5516.4|5513.6|5516.4|5513.6|5516.4|5513.6|5516.4|5513.6|7
1610360400000|2021-01-11 10:20:00|5516.1|5513.3|5516.9|5514.1|5516.9|5514.1|5516.1|5513.3|2
1610360410000|2021-01-11 10:20:10|5517.1|5514.3|5517.9|5515.1|5518.6|5515.8|5517.1|5514.3|7
1610360420000|2021-01-11 10:20:20|5518.1|5515.3|5519.6|5516.8|5519.6|5516.8|5518.1|5515.3|4
1610360430000|2021-01-11 10:20:30|5520.1|5517.3|5520.1|5517.3|5520.4|5517.6|5519.9|5517.1|0
1610360440000|2021-01-11 10:20:40|5519.6|5516.8|5519.4|5516.6|5519.9|5517.1|5519.4|5516.6|10
1610360450000|2021-01-11 10:20:50|5519.1|5516.3|5519.4|5516.6|5519.4|5516.6|5519.1|5516.3|3
1610360460000|2021-01-11 10:21:00|5519.6|5516.8|5519.6|5516.8|5519.6|5516.8|5519.6|5516.8|0
1610360470000|2021-01-11 10:21:10|5519.4|5516.6|5519.1|5516.3|5519.4|5516.6|5519.1|5516.3|7
1610360480000|2021-01-11 10:21:20|5518.6|5515.8|5518.4|5515.6|5518.9|5516.1|5518.1|5515.3|20
1610360490000|2021-01-11 10:21:30|5518.1|5515.3|5518.9|5516.1|5518.9|5516.1|5518.1|5515.3|2
1610360500000|2021-01-11 10:21:40|5518.4|5515.6|5518.1|5515.3|5518.6|5515.8|5518.1|5515.3|2
1610360510000|2021-01-11 10:21:50|5518.4|5515.6|5518.4|5515.6|5518.4|5515.6|5518.4|5515.6|0
1610360520000|2021-01-11 10:22:00|5518.1|5515.3|5518.4|5515.6|5518.4|5515.6|5517.6|5514.8|8
1610360530000|2021-01-11 10:22:10|5518.1|5515.3|5518.9|5516.1|5519.1|5516.3|5517.9|5515.1|11
1610360540000|2021-01-11 10:22:20|5519.6|5516.8|5518.9|5516.1|5519.6|5516.8|5518.9|5516.1|5
1610360550000|2021-01-11 10:22:30|5518.6|5515.8|5518.4|5515.6|5518.6|5515.8|5518.1|5515.3|1
1610360560000|2021-01-11 10:22:40|5518.1|5515.3|5518.6|5515.8|5518.6|5515.8|5517.9|5515.1|7
1610360570000|2021-01-11 10:22:50|5519.1|5516.3|5519.1|5516.3|5519.6|5516.8|5519.1|5516.3|8
1610360580000|2021-01-11 10:23:00|5518.9|5516.1|5520.4|5517.6|5520.4|5517.6|5518.9|5516.1|40
1610360590000|2021-01-11 10:23:10|5519.9|5517.1|5519.9|5517.1|5520.6|5517.8|5519.9|5517.1|9
1610360600000|2021-01-11 10:23:20|5519.4|5516.6|5520.1|5517.3|5521.4|5518.6|5519.4|5516.6|8
1610360610000|2021-01-11 10:23:30|5519.9|5517.1|5518.4|5515.6|5520.4|5517.6|5518.4|5515.6|27
1610360620000|2021-01-11 10:23:40|5517.9|5515.1|5518.6|5515.8|5518.9|5516.1|5517.9|5515.1|15
1610360630000|2021-01-11 10:23:50|5518.9|5516.1|5517.9|5515.1|5518.9|5516.1|5517.9|5515.1|17
1610360640000|2021-01-11 10:24:00|5517.6|5514.8|5517.6|5514.8|5517.6|5514.8|5517.6|5514.8|15
1610360650000|2021-01-11 10:24:10|5517.4|5514.6|5516.9|5514.1|5517.6|5514.8|5516.6|5513.8|22
1610360660000|2021-01-11 10:24:20|5517.1|5514.3|5517.9|5515.1|5517.9|5515.1|5517.1|5514.3|9
1610360670000|2021-01-11 10:24:30|5517.6|5514.8|5516.1|5513.3|5517.6|5514.8|5516.1|5513.3|13
1610360680000|2021-01-11 10:24:40|5515.9|5513.1|5516.9|5514.1|5516.9|5514.1|5515.9|5513.1|11
1610360690000|2021-01-11 10:24:50|5515.9|5513.1|5516.6|5513.8|5516.6|5513.8|5515.9|5513.1|9
1610360700000|2021-01-11 10:25:00|5516.9|5514.1|5516.9|5514.1|5516.9|5514.1|5515.9|5513.1|57
1610360710000|2021-01-11 10:25:10|5516.6|5513.8|5516.6|5513.8|5517.1|5514.3|5516.4|5513.6|27
1610360720000|2021-01-11 10:25:20|5517.1|5514.3|5517.4|5514.6|5517.6|5514.8|5517.1|5514.3|0
1610360730000|2021-01-11 10:25:30|5517.6|5514.8|5517.6|5514.8|5518.1|5515.3|5517.6|5514.8|1
1610360740000|2021-01-11 10:25:40|5518.2|5515.4|5518.4|5515.6|5518.6|5515.8|5518.1|5515.3|94
1610360750000|2021-01-11 10:25:50|5517.9|5515.1|5518.6|5515.8|5518.6|5515.8|5517.9|5515.1|1
1610360760000|2021-01-11 10:26:00|5519.2|5516.4|5519.6|5516.8|5519.6|5516.8|5519.2|5516.4|2
1610360770000|2021-01-11 10:26:10|||||||||1
1610360780000|2021-01-11 10:26:20|5518.6|5515.8|5518.6|5515.8|5518.6|5515.8|5518.6|5515.8|8
1610360800000|2021-01-11 10:26:40|5519.4|5516.6|5518.6|5515.8|5519.4|5516.6|5518.6|5515.8|4
1610360820000|2021-01-11 10:27:00|5517.6|5514.8|5518.9|5516.1|5518.9|5516.1|5517.6|5514.8|28
1610360830000|2021-01-11 10:27:10|5519.1|5516.3|5518.4|5515.6|5519.1|5516.3|5518.4|5515.6|21
1610360840000|2021-01-11 10:27:20|5518.1|5515.3|5517.1|5514.3|5518.1|5515.3|5517.1|5514.3|18
1610360850000|2021-01-11 10:27:30|5516.9|5514.1|5517.1|5514.3|5517.1|5514.3|5516.9|5514.1|15
1610360860000|2021-01-11 10:27:40|5517.6|5514.8|5517.1|5514.3|5517.6|5514.8|5517.1|5514.3|15
1610360870000|2021-01-11 10:27:50|5517.4|5514.6|5518.6|5515.8|5518.6|5515.8|5517.4|5514.6|18
1610360880000|2021-01-11 10:28:00|||||||||14
1610360890000|2021-01-11 10:28:10|5518.4|5515.6|5518.1|5515.3|5518.4|5515.6|5518.1|5515.3|17
1610360900000|2021-01-11 10:28:20|5518.6|5515.8|5518.6|5515.8|5518.6|5515.8|5518.6|5515.8|21
1610360910000|2021-01-11 10:28:30|||||||||14
1610360920000|2021-01-11 10:28:40|5519.6|5516.8|5519.6|5516.8|5519.6|5516.8|5519.6|5516.8|23
1610360930000|2021-01-11 10:28:50|5519.1|5516.3|5519.6|5516.8|5519.6|5516.8|5519.1|5516.3|14
1610360940000|2021-01-11 10:29:00|5520.1|5517.3|5521.6|5518.8|5521.6|5518.8|5520.1|5517.3|15
1610360950000|2021-01-11 10:29:10|||||||||17
1610360960000|2021-01-11 10:29:20|||||||||14
1610360970000|2021-01-11 10:29:30|5520.9|5518.1|5518.4|5515.6|5520.9|5518.1|5518.4|5515.6|40
1610360980000|2021-01-11 10:29:40|5518.9|5516.1|5518.4|5515.6|5518.9|5516.1|5517.9|5515.1|16
1610360990000|2021-01-11 10:29:50|5517.9|5515.1|5518.4|5515.6|5518.6|5515.8|5517.6|5514.8|19
1610361000000|2021-01-11 10:30:00|5517.6|5514.8|5518.6|5515.8|5518.6|5515.8|5517.6|5514.8|0
1610361010000|2021-01-11 10:30:10|5518.4|5515.6|5517.6|5514.8|5518.6|5515.8|5517.6|5514.8|101
1610361030000|2021-01-11 10:30:30|5517.1|5514.3|5515.9|5513.1|5517.1|5514.3|5515.6|5512.8|16
1610361040000|2021-01-11 10:30:40|5516.6|5513.8|5516.6|5513.8|5516.6|5513.8|5516.1|5513.3|10
1610361050000|2021-01-11 10:30:50|5515.6|5512.8|5515.6|5512.8|5515.6|5512.8|5515.6|5512.8|4
1610361060000|2021-01-11 10:31:00|5516.4|5513.6|5516.4|5513.6|5516.4|5513.6|5516.4|5513.6|10
1610361070000|2021-01-11 10:31:10|5516.6|5513.8|5516.6|5513.8|5516.6|5513.8|5516.6|5513.8|1
1610361080000|2021-01-11 10:31:20|5516.1|5513.3|5515.4|5512.6|5516.1|5513.3|5515.4|5512.6|2
1610361090000|2021-01-11 10:31:30|5515.6|5512.8|5515.4|5512.6|5515.6|5512.8|5515.4|5512.6|4
1610361100000|2021-01-11 10:31:40|5515.1|5512.3|5512.9|5510.1|5515.1|5512.3|5512.9|5510.1|16
1610361110000|2021-01-11 10:31:50|5512.6|5509.8|5512.6|5509.8|5512.6|5509.8|5512.1|5509.3|10
1610361120000|2021-01-11 10:32:00|5512.9|5510.1|5514.4|5511.6|5514.6|5511.8|5512.9|5510.1|22
1610361130000|2021-01-11 10:32:10|5514.6|5511.8|5515.4|5512.6|5515.6|5512.8|5514.6|5511.8|22
1610361140000|2021-01-11 10:32:20|5515.1|5512.3|5515.1|5512.3|5515.1|5512.3|5515.1|5512.3|0
1610361150000|2021-01-11 10:32:30|5514.6|5511.8|5514.6|5511.8|5514.6|5511.8|5514.1|5511.3|7
1610361160000|2021-01-11 10:32:40|5514.9|5512.1|5514.9|5512.1|5515.6|5512.8|5514.6|5511.8|16
1610361170000|2021-01-11 10:32:50|5514.6|5511.8|5514.9|5512.1|5514.9|5512.1|5514.4|5511.6|11
1610361180000|2021-01-11 10:33:00|5515.1|5512.3|5514.6|5511.8|5515.1|5512.3|5514.1|5511.3|16
1610361190000|2021-01-11 10:33:10|5514.4|5511.6|5513.4|5510.6|5514.4|5511.6|5513.4|5510.6|16
1610361200000|2021-01-11 10:33:20|5513.6|5510.8|5513.6|5510.8|5513.6|5510.8|5513.4|5510.6|14
1610361210000|2021-01-11 10:33:30|5511.9|5509.1|5511.4|5508.6|5511.9|5509.1|5510.1|5507.3|120
1610361220000|2021-01-11 10:33:40|5512.6|5509.8|5512.6|5509.8|5512.6|5509.8|5512.6|5509.8|19
1610361230000|2021-01-11 10:33:50|5512.4|5509.6|5512.6|5509.8|5512.6|5509.8|5512.4|5509.6|48
1610361240000|2021-01-11 10:34:00|5512.4|5509.6|5513.6|5510.8|5513.6|5510.8|5512.4|5509.6|25
1610361250000|2021-01-11 10:34:10|5514.4|5511.6|5513.9|5511.1|5514.6|5511.8|5513.6|5510.8|17
1610361260000|2021-01-11 10:34:20|5514.1|5511.3|5514.1|5511.3|5514.6|5511.8|5514.1|5511.3|13
1610361270000|2021-01-11 10:34:30|5513.9|5511.1|5514.9|5512.1|5514.9|5512.1|5513.9|5511.1|18
1610361280000|2021-01-11 10:34:40|5514.6|5511.8|5514.1|5511.3|5514.6|5511.8|5514.1|5511.3|2
1610361290000|2021-01-11 10:34:50|5514.4|5511.6|5514.6|5511.8|5514.6|5511.8|5514.4|5511.6|0
1610361300000|2021-01-11 10:35:00|5515.1|5512.3|5515.1|5512.3|5515.6|5512.8|5514.9|5512.1|22
1610361310000|2021-01-11 10:35:10|5515.4|5512.6|5515.4|5512.6|5515.4|5512.6|5514.9|5512.1|4
1610361320000|2021-01-11 10:35:20|5515.6|5512.8|5515.6|5512.8|5515.6|5512.8|5515.4|5512.6|10
1610361330000|2021-01-11 10:35:30|5515.4|5512.6|5515.1|5512.3|5515.4|5512.6|5515.1|5512.3|1
1610361340000|2021-01-11 10:35:40|5515.6|5512.8|5513.6|5510.8|5515.6|5512.8|5513.6|5510.8|3
1610361350000|2021-01-11 10:35:50|5514.1|5511.3|5513.9|5511.1|5514.1|5511.3|5513.9|5511.1|0
1610361360000|2021-01-11 10:36:00|5513.6|5510.8|5513.1|5510.3|5513.6|5510.8|5512.6|5509.8|7
1610361370000|2021-01-11 10:36:10|5513.4|5510.6|5513.1|5510.3|5513.6|5510.8|5513.1|5510.3|3
1610361380000|2021-01-11 10:36:20|5513.6|5510.8|5514.6|5511.8|5514.6|5511.8|5513.6|5510.8|4
1610361400000|2021-01-11 10:36:40|5515.6|5512.8|5515.6|5512.8|5515.6|5512.8|5515.4|5512.6|4
1610361410000|2021-01-11 10:36:50|5515.4|5512.6|5515.6|5512.8|5516.1|5513.3|5515.4|5512.6|0
1610361420000|2021-01-11 10:37:00|5516.1|5513.3|5515.6|5512.8|5516.1|5513.3|5515.6|5512.8|20
1610361430000|2021-01-11 10:37:10|5515.4|5512.6|5515.9|5513.1|5516.1|5513.3|5515.4|5512.6|12
1610361440000|2021-01-11 10:37:20|5516.1|5513.3|5516.6|5513.8|5516.6|5513.8|5516.1|5513.3|4
1610361450000|2021-01-11 10:37:30|5516.4|5513.6|5515.4|5512.6|5516.4|5513.6|5515.4|5512.6|1
1610361460000|2021-01-11 10:37:40|5515.6|5512.8|5515.9|5513.1|5516.1|5513.3|5515.4|5512.6|5
1610361470000|2021-01-11 10:37:50|5516.1|5513.3|5516.6|5513.8|5516.6|5513.8|5516.1|5513.3|1
1610361480000|2021-01-11 10:38:00|5516.9|5514.1|5518.6|5515.8|5518.6|5515.8|5516.9|5514.1|10
1610361490000|2021-01-11 10:38:10|5517.9|5515.1|5519.1|5516.3|5519.1|5516.3|5517.9|5515.1|16
1610361500000|2021-01-11 10:38:20|5519.4|5516.6|5521.4|5518.6|5521.4|5518.6|5519.4|5516.6|12
1610361510000|2021-01-11 10:38:30|5521.6|5518.8|5522.1|5519.3|5522.6|5519.8|5520.9|5518.1|279
1610361520000|2021-01-11 10:38:40|5521.9|5519.1|5524.9|5522.1|5525.4|5522.6|5521.9|5519.1|52
1610361530000|2021-01-11 10:38:50|5524.6|5521.8|5523.4|5520.6|5525.1|5522.3|5522.9|5520.1|285
1610361540000|2021-01-11 10:39:00|5523.1|5520.3|5523.9|5521.1|5524.6|5521.8|5522.9|5520.1|26
1610361550000|2021-01-11 10:39:10|5523.4|5520.6|5523.1|5520.3|5523.9|5521.1|5522.9|5520.1|18
1610361560000|2021-01-11 10:39:20|5522.6|5519.8|5521.9|5519.1|5522.6|5519.8|5521.9|5519.1|6
1610361570000|2021-01-11 10:39:30|5521.6|5518.8|5522.4|5519.6|5522.4|5519.6|5521.4|5518.6|36
1610361580000|2021-01-11 10:39:40|5522.6|5519.8|5523.4|5520.6|5523.4|5520.6|5522.1|5519.3|44
1610361590000|2021-01-11 10:39:50|5522.9|5520.1|5523.6|5520.8|5523.6|5520.8|5521.9|5519.1|45
1610361600000|2021-01-11 10:40:00|5523.9|5521.1|5524.6|5521.8|5524.6|5521.8|5523.9|5521.1|16
1610361610000|2021-01-11 10:40:10|5525.4|5522.6|5524.6|5521.8|5525.6|5522.8|5524.6|5521.8|4
1610361620000|2021-01-11 10:40:20|5523.9|5521.1|5524.1|5521.3|5524.4|5521.6|5523.9|5521.1|10
1610361630000|2021-01-11 10:40:30|5523.9|5521.1|5522.1|5519.3|5523.9|5521.1|5521.9|5519.1|16
1610361640000|2021-01-11 10:40:40|5521.9|5519.1|5515.1|5512.3|5522.1|5519.3|5514.3|5511.5|1404
1610361650000|2021-01-11 10:40:50|5514.5|5511.7|5515.3|5512.5|5515.3|5512.5|5514.3|5511.5|12
1610361660000|2021-01-11 10:41:00|5514.5|5511.7|5512.6|5509.8|5514.5|5511.7|5512.3|5509.5|57
1610361670000|2021-01-11 10:41:10|5512.8|5510|5510.8|5508|5513.3|5510.5|5510.5|5507.7|22
1610361680000|2021-01-11 10:41:20|5511.1|5508.3|5511.3|5508.5|5511.3|5508.5|5510.8|5508|11
1610361690000|2021-01-11 10:41:30|5510.8|5508|5511.3|5508.5|5511.3|5508.5|5509.8|5507|18
1610361700000|2021-01-11 10:41:40|5509.5|5506.7|5508.3|5505.5|5510.1|5507.3|5508|5505.2|141
1610361710000|2021-01-11 10:41:50|5509.1|5506.3|5507.1|5504.3|5509.1|5506.3|5506.1|5503.3|44
1610361720000|2021-01-11 10:42:00|5507.3|5504.5|5507.1|5504.3|5507.6|5504.8|5507.1|5504.3|25
1610361730000|2021-01-11 10:42:10|5506.8|5504|5507.8|5505|5507.8|5505|5506.8|5504|82
1610361740000|2021-01-11 10:42:20|5508.1|5505.3|5509.3|5506.5|5509.8|5507|5508.1|5505.3|13
1610361750000|2021-01-11 10:42:30|5508.8|5506|5509.8|5507|5510.3|5507.5|5508.5|5505.7|240
1610361760000|2021-01-11 10:42:40|5510.1|5507.3|5510.3|5507.5|5510.8|5508|5509.8|5507|2
1610361770000|2021-01-11 10:42:50|5510.6|5507.8|5511.1|5508.3|5511.1|5508.3|5510.3|5507.5|5
1610361780000|2021-01-11 10:43:00|5510.3|5507.5|5511.1|5508.3|5511.1|5508.3|5510.3|5507.5|21
1610361790000|2021-01-11 10:43:10|5511.3|5508.5|5510.3|5507.5|5511.3|5508.5|5510.3|5507.5|22
1610361800000|2021-01-11 10:43:20|5510.5|5507.7|5511.1|5508.3|5511.1|5508.3|5510.3|5507.5|2
1610361810000|2021-01-11 10:43:30|5511.6|5508.8|5512.1|5509.3|5512.1|5509.3|5511.6|5508.8|20
1610361820000|2021-01-11 10:43:40|5512.3|5509.5|5512.1|5509.3|5513.1|5510.3|5512|5509.2|18
1610361830000|2021-01-11 10:43:50|5513.1|5510.3|5512.3|5509.5|5513.1|5510.3|5512.3|5509.5|20
1610361840000|2021-01-11 10:44:00|5511.5|5508.7|5511.5|5508.7|5512.1|5509.3|5511.5|5508.7|5
1610361850000|2021-01-11 10:44:10|5511.8|5509|5510.8|5508|5511.8|5509|5510.5|5507.7|17
1610361860000|2021-01-11 10:44:20|5510.3|5507.5|5510.3|5507.5|5510.8|5508|5510.3|5507.5|2
1610361870000|2021-01-11 10:44:30|||||||||1
1610361880000|2021-01-11 10:44:40|5510.5|5507.7|5511.1|5508.3|5511.1|5508.3|5510.5|5507.7|9
1610361890000|2021-01-11 10:44:50|5510.3|5507.5|5512.1|5509.3|5512.1|5509.3|5510.3|5507.5|7
1610361900000|2021-01-11 10:45:00|5512.5|5509.7|5513.1|5510.3|5513.3|5510.5|5512.5|5509.7|3
1610361910000|2021-01-11 10:45:10|5513.3|5510.5|5514.6|5511.8|5515.1|5512.3|5513.3|5510.5|9
1610361920000|2021-01-11 10:45:20|5514.3|5511.5|5514.5|5511.7|5515.1|5512.3|5514.3|5511.5|8
1610361930000|2021-01-11 10:45:30|5514.1|5511.3|5514.6|5511.8|5515.1|5512.3|5514.1|5511.3|9
1610361940000|2021-01-11 10:45:40|5514.9|5512.1|5516.1|5513.3|5516.1|5513.3|5514.3|5511.5|11
1610361960000|2021-01-11 10:46:00|5516.3|5513.5|5515.1|5512.3|5517.1|5514.3|5515.1|5512.3|50
1610361970000|2021-01-11 10:46:10|5515.5|5512.7|5516.3|5513.5|5516.6|5513.8|5515.5|5512.7|4
1610361980000|2021-01-11 10:46:20|5516.1|5513.3|5516.3|5513.5|5516.8|5514|5516.1|5513.3|35
1610361990000|2021-01-11 10:46:30|5516.6|5513.8|5516.3|5513.5|5516.6|5513.8|5516.3|5513.5|1
1610362000000|2021-01-11 10:46:40|5516.6|5513.8|5517.6|5514.8|5518.1|5515.3|5516.3|5513.5|7
1610362010000|2021-01-11 10:46:50|5517.3|5514.5|5518.1|5515.3|5518.1|5515.3|5517.1|5514.3|5
1610362020000|2021-01-11 10:47:00|5518.3|5515.5|5518.1|5515.3|5518.6|5515.8|5518.1|5515.3|7
1610362030000|2021-01-11 10:47:10|5518.4|5515.6|5518.1|5515.3|5518.4|5515.6|5518.1|5515.3|3
1610362040000|2021-01-11 10:47:20|5517.1|5514.3|5517.1|5514.3|5517.1|5514.3|5517.1|5514.3|18
1610362050000|2021-01-11 10:47:30|5517.4|5514.6|5517.6|5514.8|5518.1|5515.3|5517.1|5514.3|14
1610362060000|2021-01-11 10:47:40|||||||||1
1610362070000|2021-01-11 10:47:50|5517.9|5515.1|5519.1|5516.3|5519.1|5516.3|5517.3|5514.5|12
1610362080000|2021-01-11 10:48:00|5518.8|5516|5519.1|5516.3|5519.1|5516.3|5518.6|5515.8|6
1610362090000|2021-01-11 10:48:10|5519.5|5516.7|5519.1|5516.3|5520.1|5517.3|5519.1|5516.3|32
1610362110000|2021-01-11 10:48:30|5518.5|5515.7|5518.6|5515.8|5518.6|5515.8|5518.1|5515.3|3
1610362120000|2021-01-11 10:48:40|5519.1|5516.3|5518.1|5515.3|5519.1|5516.3|5518.1|5515.3|3
1610362130000|2021-01-11 10:48:50|5518.4|5515.6|5519.1|5516.3|5519.1|5516.3|5518.4|5515.6|9
1610362140000|2021-01-11 10:49:00|5519.5|5516.7|5520.1|5517.3|5520.1|5517.3|5519.5|5516.7|18
1610362150000|2021-01-11 10:49:10|5519.5|5516.7|5519.6|5516.8|5520.1|5517.3|5519.1|5516.3|26
1610362160000|2021-01-11 10:49:20|5519.1|5516.3|5519.8|5517|5520.1|5517.3|5519.1|5516.3|22
1610362170000|2021-01-11 10:49:30|5519.6|5516.8|5520.1|5517.3|5520.1|5517.3|5519.6|5516.8|9
1610362180000|2021-01-11 10:49:40|5519.8|5517|5519.3|5516.5|5520.1|5517.3|5519.3|5516.5|14
1610362190000|2021-01-11 10:49:50|5519.6|5516.8|5519.6|5516.8|5519.6|5516.8|5519.6|5516.8|0
1610362200000|2021-01-11 10:50:00|5519.3|5516.5|5518.1|5515.3|5519.3|5516.5|5518.1|5515.3|5
1610362210000|2021-01-11 10:50:10|5518.3|5515.5|5518.5|5515.7|5518.5|5515.7|5518.3|5515.5|3
1610362220000|2021-01-11 10:50:20|5517.6|5514.8|5518.1|5515.3|5518.1|5515.3|5517.6|5514.8|36
1610362230000|2021-01-11 10:50:30|5518.3|5515.5|5517.3|5514.5|5518.3|5515.5|5517.3|5514.5|9
1610362240000|2021-01-11 10:50:40|5517.1|5514.3|5517.1|5514.3|5517.1|5514.3|5517.1|5514.3|2
1610362250000|2021-01-11 10:50:50|5516.8|5514|5517.1|5514.3|5517.1|5514.3|5516.5|5513.7|10
1610362260000|2021-01-11 10:51:00|5517.8|5515|5518.1|5515.3|5518.1|5515.3|5517.8|5515|7
1610362270000|2021-01-11 10:51:10|5518.3|5515.5|5518.3|5515.5|5518.3|5515.5|5518.3|5515.5|0
1610362280000|2021-01-11 10:51:20|5518.9|5516.1|5519.3|5516.5|5519.6|5516.8|5518.9|5516.1|8
1610362290000|2021-01-11 10:51:30|5519.1|5516.3|5519.1|5516.3|5519.1|5516.3|5519.1|5516.3|1
1610362300000|2021-01-11 10:51:40|5519.3|5516.5|5519.3|5516.5|5519.3|5516.5|5519.3|5516.5|2
1610362310000|2021-01-11 10:51:50|5519.9|5517.1|5518.8|5516|5520.8|5518|5518.5|5515.7|23
1610362320000|2021-01-11 10:52:00|5518.5|5515.7|5518.3|5515.5|5518.5|5515.7|5518.1|5515.3|28
1610362330000|2021-01-11 10:52:10|5517.8|5515|5517.5|5514.7|5518.1|5515.3|5517.5|5514.7|0
1610362340000|2021-01-11 10:52:20|||||||||1
1610362350000|2021-01-11 10:52:30|5517.1|5514.3|5517.1|5514.3|5517.1|5514.3|5517.1|5514.3|10
1610362360000|2021-01-11 10:52:40|5517.5|5514.7|5517.5|5514.7|5517.5|5514.7|5517.5|5514.7|2
1610362370000|2021-01-11 10:52:50|5517.3|5514.5|5517.1|5514.3|5517.3|5514.5|5516.3|5513.5|20
1610362380000|2021-01-11 10:53:00|5517.3|5514.5|5516.8|5514|5517.3|5514.5|5516.5|5513.7|4
1610362390000|2021-01-11 10:53:10|5516.5|5513.7|5516.8|5514|5517.1|5514.3|5516.5|5513.7|3
1610362400000|2021-01-11 10:53:20|5517.1|5514.3|5517.1|5514.3|5517.1|5514.3|5516.8|5514|0
1610362410000|2021-01-11 10:53:30|5517.3|5514.5|5517.3|5514.5|5517.3|5514.5|5517.3|5514.5|1
1610362420000|2021-01-11 10:53:40|5518.5|5515.7|5518.5|5515.7|5518.5|5515.7|5518.5|5515.7|10
1610362430000|2021-01-11 10:53:50|||||||||1
1610362440000|2021-01-11 10:54:00|5518.1|5515.3|5518.3|5515.5|5518.8|5516|5518.1|5515.3|8
1610362450000|2021-01-11 10:54:10|5518.1|5515.3|5517.3|5514.5|5518.5|5515.7|5517.3|5514.5|9
1610362460000|2021-01-11 10:54:20|5518.1|5515.3|5517.3|5514.5|5518.1|5515.3|5517.3|5514.5|12
1610362470000|2021-01-11 10:54:30|5517.1|5514.3|5516.3|5513.5|5517.1|5514.3|5516.3|5513.5|17
1610362480000|2021-01-11 10:54:40|5516.1|5513.3|5516.1|5513.3|5517.1|5514.3|5516.1|5513.3|25
1610362490000|2021-01-11 10:54:50|5515.8|5513|5516.1|5513.3|5516.1|5513.3|5515.8|5513|0
1610362500000|2021-01-11 10:55:00|5516.3|5513.5|5517.1|5514.3|5517.1|5514.3|5515.8|5513|8
1610362510000|2021-01-11 10:55:10|5518.1|5515.3|5518.1|5515.3|5518.1|5515.3|5517.8|5515|3
1610362520000|2021-01-11 10:55:20|5517.8|5515|5517.8|5515|5518.1|5515.3|5517.8|5515|0
1610362530000|2021-01-11 10:55:30|5518.1|5515.3|5517.8|5515|5518.1|5515.3|5517.8|5515|1
1610362540000|2021-01-11 10:55:40|5518.1|5515.3|5519.1|5516.3|5519.1|5516.3|5517.8|5515|93
1610362550000|2021-01-11 10:55:50|5520.1|5517.3|5520.1|5517.3|5520.1|5517.3|5519.8|5517|4
1610362560000|2021-01-11 10:56:00|5520.3|5517.5|5520.3|5517.5|5520.3|5517.5|5520.3|5517.5|0
1610362570000|2021-01-11 10:56:10|5520.1|5517.3|5519.3|5516.5|5520.1|5517.3|5519.3|5516.5|7
1610362580000|2021-01-11 10:56:20|5519.1|5516.3|5518.3|5515.5|5519.1|5516.3|5517.8|5515|3
1610362610000|2021-01-11 10:56:50|5518.5|5515.7|5518.5|5515.7|5518.5|5515.7|5518.5|5515.7|5
1610362620000|2021-01-11 10:57:00|5519.1|5516.3|5519.3|5516.5|5519.8|5517|5519.1|5516.3|8
1610362630000|2021-01-11 10:57:10|5517.8|5515|5517.5|5514.7|5517.8|5515|5517.3|5514.5|16
1610362640000|2021-01-11 10:57:20|5517.3|5514.5|5516.8|5514|5517.3|5514.5|5516.5|5513.7|10
1610362650000|2021-01-11 10:57:30|5516.5|5513.7|5516.3|5513.5|5516.8|5514|5516.3|5513.5|3
1610362660000|2021-01-11 10:57:40|5516.1|5513.3|5516.3|5513.5|5516.3|5513.5|5515.5|5512.7|10
1610362670000|2021-01-11 10:57:50|5516.1|5513.3|5515.8|5513|5516.1|5513.3|5515.8|5513|1
1610362680000|2021-01-11 10:58:00|5516.1|5513.3|5516.8|5514|5517.1|5514.3|5515.8|5513|13
1610362690000|2021-01-11 10:58:10|5517.1|5514.3|5517.5|5514.7|5517.5|5514.7|5517.1|5514.3|30
1610362700000|2021-01-11 10:58:20|5518.1|5515.3|5517.8|5515|5518.1|5515.3|5517.8|5515|5
1610362710000|2021-01-11 10:58:30|5518.1|5515.3|5518.3|5515.5|5518.3|5515.5|5518.1|5515.3|1
1610362720000|2021-01-11 10:58:40|5518.8|5516|5517.8|5515|5519.1|5516.3|5517.5|5514.7|16
1610362730000|2021-01-11 10:58:50|5517.3|5514.5|5518.1|5515.3|5518.3|5515.5|5517.1|5514.3|4
1610362740000|2021-01-11 10:59:00|5517.8|5515|5520.5|5517.7|5520.5|5517.7|5517.8|5515|17
1610362750000|2021-01-11 10:59:10|5520.1|5517.3|5519.3|5516.5|5520.1|5517.3|5519.3|5516.5|8
1610362760000|2021-01-11 10:59:20|5518.5|5515.7|5519.1|5516.3|5519.3|5516.5|5518.5|5515.7|11
1610362770000|2021-01-11 10:59:30|5519.3|5516.5|5519.1|5516.3|5519.5|5516.7|5519.1|5516.3|7
1610362780000|2021-01-11 10:59:40|5519.5|5516.7|5519|5516.2|5520.3|5517.5|5519|5516.2|16
1610362790000|2021-01-11 10:59:50|5518.5|5515.7|5518.3|5515.5|5518.5|5515.7|5517.8|5515|14
1610362800000|2021-01-11 11:00:00|5518.5|5515.7|5514.5|5511.7|5518.5|5515.7|5514.5|5511.7|24
1610362810000|2021-01-11 11:00:10|5514.3|5511.5|5513.8|5511|5514.8|5512|5513.5|5510.7|175
1610362820000|2021-01-11 11:00:20|5514.1|5511.3|5517.1|5514.3|5517.8|5515|5514.1|5511.3|350
1610362830000|2021-01-11 11:00:30|5516.8|5514|5518.1|5515.3|5518.1|5515.3|5516.8|5514|13
1610362840000|2021-01-11 11:00:40|5518.8|5516|5519.8|5517|5519.8|5517|5518.8|5516|8
1610362850000|2021-01-11 11:00:50|5520.3|5517.5|5522.1|5519.3|5522.8|5520|5520.3|5517.5|28
1610362860000|2021-01-11 11:01:00|5522.3|5519.5|5525.1|5522.3|5525.3|5522.5|5522.1|5519.3|44
1610362870000|2021-01-11 11:01:10|5525.3|5522.5|5524.1|5521.3|5525.6|5522.8|5524.1|5521.3|28
1610362880000|2021-01-11 11:01:20|5523.3|5520.5|5523.8|5521|5523.8|5521|5523.1|5520.3|6
1610362890000|2021-01-11 11:01:30|5523.6|5520.8|5523.6|5520.8|5523.8|5521|5523.1|5520.3|4
1610362900000|2021-01-11 11:01:40|5523.3|5520.5|5523.6|5520.8|5523.6|5520.8|5522.8|5520|3
1610362910000|2021-01-11 11:01:50|5523.8|5521|5524.1|5521.3|5524.1|5521.3|5523.6|5520.8|3
1610362920000|2021-01-11 11:02:00|5523.8|5521|5523.1|5520.3|5524.1|5521.3|5522.8|5520|13
1610362930000|2021-01-11 11:02:10|5523.6|5520.8|5523.8|5521|5523.8|5521|5523.1|5520.3|16
1610362940000|2021-01-11 11:02:20|5524.1|5521.3|5524.8|5522|5524.8|5522|5524.1|5521.3|8
1610362950000|2021-01-11 11:02:30|5524.3|5521.5|5523.1|5520.3|5524.3|5521.5|5523.1|5520.3|12
1610362960000|2021-01-11 11:02:40|5522.6|5519.8|5522.6|5519.8|5522.8|5520|5522.1|5519.3|2
1610362970000|2021-01-11 11:02:50|5522.3|5519.5|5522.8|5520|5522.8|5520|5522.3|5519.5|2
1610362980000|2021-01-11 11:03:00|5522.6|5519.8|5520.8|5518|5522.6|5519.8|5520.8|5518|16
1610362990000|2021-01-11 11:03:10|5522.1|5519.3|5522.8|5520|5522.8|5520|5522.1|5519.3|26
1610363010000|2021-01-11 11:03:30|5522.6|5519.8|5518.6|5515.8|5522.6|5519.8|5518.1|5515.3|481
1610363020000|2021-01-11 11:03:40|5518.8|5516|5518.8|5516|5518.8|5516|5518.1|5515.3|56
1610363030000|2021-01-11 11:03:50|5518.6|5515.8|5517.5|5514.7|5518.8|5516|5517.5|5514.7|9
1610363040000|2021-01-11 11:04:00|5517.1|5514.3|5517.8|5515|5517.8|5515|5516.5|5513.7|31
1610363050000|2021-01-11 11:04:10|5518.3|5515.5|5519.1|5516.3|5519.1|5516.3|5518.3|5515.5|0
1610363060000|2021-01-11 11:04:20|5519.3|5516.5|5520.1|5517.3|5520.8|5518|5519.3|5516.5|10
1610363080000|2021-01-11 11:04:40|5520.5|5517.7|5519.3|5516.5|5521.1|5518.3|5519.3|5516.5|8
1610363090000|2021-01-11 11:04:50|5519.6|5516.8|5519.3|5516.5|5519.6|5516.8|5519.3|5516.5|0
1610363100000|2021-01-11 11:05:00|5519.6|5516.8|5520.1|5517.3|5520.1|5517.3|5519.3|5516.5|4
1610363110000|2021-01-11 11:05:10|5520.3|5517.5|5519.1|5516.3|5520.3|5517.5|5519.1|5516.3|4
1610363120000|2021-01-11 11:05:20|5518.3|5515.5|5518.1|5515.3|5518.3|5515.5|5518.1|5515.3|53
1610363130000|2021-01-11 11:05:30|5517.8|5515|5516.3|5513.5|5517.8|5515|5516.3|5513.5|0
1610363140000|2021-01-11 11:05:40|5515.1|5512.3|5515.1|5512.3|5515.8|5513|5515.1|5512.3|21
1610363150000|2021-01-11 11:05:50|5514.8|5512|5512.6|5509.8|5515.1|5512.3|5512.1|5509.3|81
1610363160000|2021-01-11 11:06:00|5512.8|5510|5513.6|5510.8|5513.6|5510.8|5512.8|5510|84
1610363170000|2021-01-11 11:06:10|5514.1|5511.3|5513.6|5510.8|5514.1|5511.3|5513.6|5510.8|0
1610363180000|2021-01-11 11:06:20|5514.1|5511.3|5514.1|5511.3|5514.1|5511.3|5514.1|5511.3|0
1610363200000|2021-01-11 11:06:40|||||||||3
1610363210000|2021-01-11 11:06:50|||||||||2
1610363220000|2021-01-11 11:07:00|5514.6|5511.8|5513.1|5510.3|5514.8|5512|5513.1|5510.3|66
1610363230000|2021-01-11 11:07:10|5512.8|5510|5512.8|5510|5512.8|5510|5512.8|5510|1
1610363240000|2021-01-11 11:07:20|5513.1|5510.3|5513.8|5511|5513.8|5511|5513.1|5510.3|4
1610363250000|2021-01-11 11:07:30|5513.1|5510.3|5513.3|5510.5|5513.8|5511|5513.1|5510.3|7
1610363260000|2021-01-11 11:07:40|5513.6|5510.8|5513.3|5510.5|5513.8|5511|5513.1|5510.3|0
1610363270000|2021-01-11 11:07:50|5513.8|5511|5513.8|5511|5513.8|5511|5513.6|5510.8|11
1610363280000|2021-01-11 11:08:00|5513.3|5510.5|5514.6|5511.8|5515.3|5512.5|5513.1|5510.3|30
1610363290000|2021-01-11 11:08:10|5514.8|5512|5514.8|5512|5514.8|5512|5514.1|5511.3|3
1610363300000|2021-01-11 11:08:20|5515.1|5512.3|5515.3|5512.5|5516.3|5513.5|5515.1|5512.3|54
1610363310000|2021-01-11 11:08:30|5515.1|5512.3|5515.1|5512.3|5515.1|5512.3|5515.1|5512.3|0
1610363320000|2021-01-11 11:08:40|5514.8|5512|5514.8|5512|5514.8|5512|5514.8|5512|0
1610363330000|2021-01-11 11:08:50|5514.3|5511.5|5514.1|5511.3|5514.3|5511.5|5514.1|5511.3|1
1610363340000|2021-01-11 11:09:00|5513.1|5510.3|5513.3|5510.5|5513.3|5510.5|5513.1|5510.3|14
1610363350000|2021-01-11 11:09:10|5513.6|5510.8|5515.6|5512.8|5515.6|5512.8|5513.6|5510.8|9
1610363360000|2021-01-11 11:09:20|5515.1|5512.3|5514.8|5512|5515.6|5512.8|5514.6|5511.8|35
1610363370000|2021-01-11 11:09:30|5515.1|5512.3|5514.1|5511.3|5515.1|5512.3|5514.1|5511.3|7
1610363380000|2021-01-11 11:09:40|5514.8|5512|5514.6|5511.8|5514.8|5512|5514.6|5511.8|1
1610363390000|2021-01-11 11:09:50|5514.1|5511.3|5514.3|5511.5|5514.3|5511.5|5514.1|5511.3|0
1610363400000|2021-01-11 11:10:00|5514.8|5512|5514.6|5511.8|5514.8|5512|5514.3|5511.5|35
1610363410000|2021-01-11 11:10:10|5515.1|5512.3|5515.1|5512.3|5515.1|5512.3|5515.1|5512.3|0
1610363420000|2021-01-11 11:10:20|5514.8|5512|5514.8|5512|5514.8|5512|5514.8|5512|20
1610363430000|2021-01-11 11:10:30|5514.3|5511.5|5514.1|5511.3|5514.3|5511.5|5514.1|5511.3|23
1610363440000|2021-01-11 11:10:40|5514.3|5511.5|5514.3|5511.5|5514.3|5511.5|5514.3|5511.5|4
1610363450000|2021-01-11 11:10:50|5514.6|5511.8|5514.6|5511.8|5514.8|5512|5514.1|5511.3|51
1610363460000|2021-01-11 11:11:00|5514.3|5511.5|5514.3|5511.5|5514.8|5512|5514.1|5511.3|20
1610363470000|2021-01-11 11:11:10|5514.1|5511.3|5512.8|5510|5514.3|5511.5|5512.8|5510|118
1610363480000|2021-01-11 11:11:20|5513.1|5510.3|5513.6|5510.8|5513.8|5511|5513.1|5510.3|12
1610363490000|2021-01-11 11:11:30|5514.1|5511.3|5514.8|5512|5514.8|5512|5514.1|5511.3|4
1610363500000|2021-01-11 11:11:40|5514.1|5511.3|5514.6|5511.8|5515.1|5512.3|5514.1|5511.3|8
1610363510000|2021-01-11 11:11:50|5515.1|5512.3|5515.1|5512.3|5515.1|5512.3|5515.1|5512.3|0
1610363520000|2021-01-11 11:12:00|5514.8|5512|5514.1|5511.3|5515.1|5512.3|5514.1|5511.3|2
1610363530000|2021-01-11 11:12:10|5514.6|5511.8|5514.8|5512|5514.8|5512|5514.3|5511.5|6
1610363540000|2021-01-11 11:12:20|5515.1|5512.3|5514.8|5512|5518.1|5515.3|5514.6|5511.8|1127
1610363550000|2021-01-11 11:12:30|5515.1|5512.3|5519.3|5516.5|5519.6|5516.8|5514.8|5512|132
1610363560000|2021-01-11 11:12:40|5519.6|5516.8|5520.1|5517.3|5520.6|5517.8|5519.6|5516.8|19
1610363570000|2021-01-11 11:12:50|5519.6|5516.8|5519.3|5516.5|5519.8|5517|5519.3|5516.5|44
1610363580000|2021-01-11 11:13:00|5519.1|5516.3|5518.1|5515.3|5519.3|5516.5|5518.1|5515.3|5
1610363590000|2021-01-11 11:13:10|5518.3|5515.5|5519.1|5516.3|5519.3|5516.5|5517.8|5515|1
1610363600000|2021-01-11 11:13:20|5518.8|5516|5518.3|5515.5|5518.8|5516|5518.3|5515.5|1
1610363610000|2021-01-11 11:13:30|5518.1|5515.3|5515.8|5513|5518.1|5515.3|5515.8|5513|17
1610363630000|2021-01-11 11:13:50|||||||||1
1610363640000|2021-01-11 11:14:00|5514.6|5511.8|5514.1|5511.3|5514.6|5511.8|5514.1|5511.3|13
1610363650000|2021-01-11 11:14:10|5513.8|5511|5512.8|5510|5513.8|5511|5512.6|5509.8|114
1610363660000|2021-01-11 11:14:20|5513.1|5510.3|5512.8|5510|5513.6|5510.8|5512.8|5510|21
1610363670000|2021-01-11 11:14:30|5512.6|5509.8|5513.4|5510.6|5513.8|5511|5512.6|5509.8|371
1610363680000|2021-01-11 11:14:40|5513.1|5510.3|5513.6|5510.8|5513.6|5510.8|5513.1|5510.3|3
1610363690000|2021-01-11 11:14:50|5513.4|5510.6|5512.8|5510|5513.6|5510.8|5512.8|5510|36
1610363700000|2021-01-11 11:15:00|5512.6|5509.8|5512.6|5509.8|5513.1|5510.3|5512.6|5509.8|16
1610363710000|2021-01-11 11:15:10|5512.3|5509.5|5512.1|5509.3|5512.6|5509.8|5512.1|5509.3|0
1610363720000|2021-01-11 11:15:20|5512.6|5509.8|5512.3|5509.5|5512.8|5510|5512.3|5509.5|39
1610363730000|2021-01-11 11:15:30|5512.6|5509.8|5513.3|5510.5|5513.6|5510.8|5512.6|5509.8|16
1610363740000|2021-01-11 11:15:40|5513.1|5510.3|5513.1|5510.3|5513.1|5510.3|5513.1|5510.3|8
1610363750000|2021-01-11 11:15:50|5513.6|5510.8|5514.1|5511.3|5514.1|5511.3|5513.6|5510.8|5
1610363760000|2021-01-11 11:16:00|5513.8|5511|5513.8|5511|5513.8|5511|5513.8|5511|5
1610363770000|2021-01-11 11:16:10|5514.1|5511.3|5514.8|5512|5514.8|5512|5514.1|5511.3|11
1610363780000|2021-01-11 11:16:20|5515.1|5512.3|5514.1|5511.3|5515.1|5512.3|5514.1|5511.3|23
1610363790000|2021-01-11 11:16:30|5513.8|5511|5514.3|5511.5|5514.3|5511.5|5513.8|5511|1
1610363800000|2021-01-11 11:16:40|5514.6|5511.8|5513.8|5511|5514.6|5511.8|5513.8|5511|6
1610363820000|2021-01-11 11:17:00|5514.1|5511.3|5513.1|5510.3|5514.1|5511.3|5513.1|5510.3|14
1610363830000|2021-01-11 11:17:10|5513.8|5511|5513.7|5510.9|5514.8|5512|5513.7|5510.9|65
1610363840000|2021-01-11 11:17:20|5513.1|5510.3|5513.3|5510.5|5513.6|5510.8|5513.1|5510.3|2
1610363850000|2021-01-11 11:17:30|5513.8|5511|5513.1|5510.3|5514.1|5511.3|5513.1|5510.3|1
1610363880000|2021-01-11 11:18:00|5513.6|5510.8|5514.1|5511.3|5514.1|5511.3|5513.6|5510.8|25
1610363900000|2021-01-11 11:18:20|5515.1|5512.3|5515.1|5512.3|5515.8|5513|5515.1|5512.3|13
1610363910000|2021-01-11 11:18:30|5515.6|5512.8|5516.1|5513.3|5516.1|5513.3|5515.6|5512.8|2
1610363920000|2021-01-11 11:18:40|5516.3|5513.5|5515.8|5513|5516.6|5513.8|5515.8|5513|5
1610363930000|2021-01-11 11:18:50|5515.1|5512.3|5515.3|5512.5|5515.3|5512.5|5515.1|5512.3|3
1610363940000|2021-01-11 11:19:00|5515.6|5512.8|5516.8|5514|5517.1|5514.3|5515.6|5512.8|31
1610363950000|2021-01-11 11:19:10|5517.1|5514.3|5516.1|5513.3|5517.1|5514.3|5516.1|5513.3|3
1610363960000|2021-01-11 11:19:20|5515.1|5512.3|5515.8|5513|5515.8|5513|5515.1|5512.3|0
1610363970000|2021-01-11 11:19:30|5515.6|5512.8|5515.6|5512.8|5515.8|5513|5515.6|5512.8|21
1610363980000|2021-01-11 11:19:40|5515.8|5513|5517.1|5514.3|5517.6|5514.8|5515.8|5513|31
1610363990000|2021-01-11 11:19:50|5517.3|5514.5|5516.8|5514|5517.3|5514.5|5516.8|5514|26
1610364000000|2021-01-11 11:20:00|5517.1|5514.3|5517.6|5514.8|5517.6|5514.8|5517.1|5514.3|1
1610364010000|2021-01-11 11:20:10|5518.1|5515.3|5517.6|5514.8|5518.1|5515.3|5517.1|5514.3|9
1610364020000|2021-01-11 11:20:20|5517.3|5514.5|5517.1|5514.3|5517.3|5514.5|5517.1|5514.3|0
1610364030000|2021-01-11 11:20:30|5516.1|5513.3|5515.3|5512.5|5516.1|5513.3|5515.1|5512.3|17
1610364040000|2021-01-11 11:20:40|5515.1|5512.3|5515.8|5513|5515.8|5513|5515.1|5512.3|2
1610364050000|2021-01-11 11:20:50|5515.6|5512.8|5515.1|5512.3|5515.8|5513|5515.1|5512.3|0
1610364060000|2021-01-11 11:21:00|5515.3|5512.5|5515.6|5512.8|5515.8|5513|5515.1|5512.3|3
1610364070000|2021-01-11 11:21:10|5515.8|5513|5515.6|5512.8|5515.8|5513|5515.1|5512.3|3
1610364080000|2021-01-11 11:21:20|5515.1|5512.3|5514.6|5511.8|5515.1|5512.3|5514.6|5511.8|0
1610364090000|2021-01-11 11:21:30|5515.1|5512.3|5515.1|5512.3|5515.1|5512.3|5515.1|5512.3|0
1610364110000|2021-01-11 11:21:50|5515.3|5512.5|5515.8|5513|5515.8|5513|5515.3|5512.5|1
1610364120000|2021-01-11 11:22:00|5516.1|5513.3|5516.1|5513.3|5516.1|5513.3|5516.1|5513.3|8
1610364140000|2021-01-11 11:22:20|5515.8|5513|5516.6|5513.8|5516.6|5513.8|5515.3|5512.5|39
1610364150000|2021-01-11 11:22:30|5517.1|5514.3|5516.6|5513.8|5517.1|5514.3|5516.1|5513.3|63
1610364160000|2021-01-11 11:22:40|5516.3|5513.5|5516.8|5514|5517.1|5514.3|5516.3|5513.5|18
1610364170000|2021-01-11 11:22:50|5516.3|5513.5|5516.1|5513.3|5516.3|5513.5|5516.1|5513.3|13
1610364180000|2021-01-11 11:23:00|5515.8|5513|5515.3|5512.5|5515.8|5513|5515.1|5512.3|11
1610364190000|2021-01-11 11:23:10|||||||||10
1610364200000|2021-01-11 11:23:20|||||||||12
1610364210000|2021-01-11 11:23:30|5515.1|5512.3|5515.3|5512.5|5515.3|5512.5|5515.1|5512.3|13
1610364220000|2021-01-11 11:23:40|||||||||11
1610364230000|2021-01-11 11:23:50|||||||||9
1610364240000|2021-01-11 11:24:00|5515.6|5512.8|5514.8|5512|5515.6|5512.8|5514.3|5511.5|28
1610364250000|2021-01-11 11:24:10|5514.6|5511.8|5514.8|5512|5515.1|5512.3|5514.6|5511.8|11
1610364260000|2021-01-11 11:24:20|5515.1|5512.3|5515.8|5513|5516.1|5513.3|5514.1|5511.3|20
1610364270000|2021-01-11 11:24:30|5516.1|5513.3|5517.3|5514.5|5517.3|5514.5|5516.1|5513.3|11
1610364280000|2021-01-11 11:24:40|5517.6|5514.8|5517.1|5514.3|5517.6|5514.8|5517.1|5514.3|1
1610364300000|2021-01-11 11:25:00|5516.6|5513.8|5515.6|5512.8|5516.6|5513.8|5515.6|5512.8|10
1610364310000|2021-01-11 11:25:10|5514.8|5512|5515.3|5512.5|5515.3|5512.5|5514.6|5511.8|14
1610364320000|2021-01-11 11:25:20|5515.6|5512.8|5515.3|5512.5|5515.6|5512.8|5515.3|5512.5|1
1610364330000|2021-01-11 11:25:30|5515.1|5512.3|5514.3|5511.5|5515.1|5512.3|5514.3|5511.5|1
1610364340000|2021-01-11 11:25:40|5514.1|5511.3|5514.3|5511.5|5514.6|5511.8|5514.1|5511.3|3
1610364350000|2021-01-11 11:25:50|5514.1|5511.3|5515.6|5512.8|5515.6|5512.8|5514.1|5511.3|4
1610364360000|2021-01-11 11:26:00|5515.3|5512.5|5515.6|5512.8|5515.6|5512.8|5515.3|5512.5|0
1610364370000|2021-01-11 11:26:10|5515.3|5512.5|5515.1|5512.3|5515.3|5512.5|5515.1|5512.3|1
1610364380000|2021-01-11 11:26:20|5515.3|5512.5|5514.6|5511.8|5515.3|5512.5|5514.3|5511.5|1
1610364390000|2021-01-11 11:26:30|5514.3|5511.5|5514.3|5511.5|5514.6|5511.8|5514.3|5511.5|30
1610364400000|2021-01-11 11:26:40|5514.6|5511.8|5514.6|5511.8|5514.6|5511.8|5514.3|5511.5|4
1610364410000|2021-01-11 11:26:50|5514.3|5511.5|5514.3|5511.5|5514.6|5511.8|5514.3|5511.5|5
1610364420000|2021-01-11 11:27:00|5514.1|5511.3|5514.3|5511.5|5514.6|5511.8|5514.1|5511.3|2
1610364440000|2021-01-11 11:27:20|5514.1|5511.3|5513.6|5510.8|5514.1|5511.3|5513.6|5510.8|19
1610364450000|2021-01-11 11:27:30|5513.8|5511|5513.8|5511|5514.3|5511.5|5513.8|5511|0
1610364460000|2021-01-11 11:27:40|5514.1|5511.3|5514.1|5511.3|5514.3|5511.5|5514.1|5511.3|4
1610364480000|2021-01-11 11:28:00|5514.3|5511.5|5514.6|5511.8|5514.6|5511.8|5514.3|5511.5|8
1610364490000|2021-01-11 11:28:10|5515.1|5512.3|5515.1|5512.3|5515.1|5512.3|5515.1|5512.3|0
1610364500000|2021-01-11 11:28:20|5514.8|5512|5514.8|5512|5514.8|5512|5514.8|5512|1
1610364510000|2021-01-11 11:28:30|5515.1|5512.3|5515.3|5512.5|5516.1|5513.3|5515.1|5512.3|22
1610364520000|2021-01-11 11:28:40|5515.1|5512.3|5515.1|5512.3|5515.6|5512.8|5514.8|5512|11
1610364530000|2021-01-11 11:28:50|5515.3|5512.5|5515.3|5512.5|5515.6|5512.8|5514.8|5512|7
1610364540000|2021-01-11 11:29:00|5515.1|5512.3|5515.3|5512.5|5515.3|5512.5|5514.8|5512|15
1610364550000|2021-01-11 11:29:10|5515.8|5513|5515.8|5513|5516.1|5513.3|5515.8|5513|7
1610364560000|2021-01-11 11:29:20|5516.3|5513.5|5516.1|5513.3|5516.3|5513.5|5516.1|5513.3|9
1610364570000|2021-01-11 11:29:30|5516.3|5513.5|5515.1|5512.3|5516.3|5513.5|5515.1|5512.3|8
1610364580000|2021-01-11 11:29:40|5515.8|5513|5515.3|5512.5|5515.8|5513|5515.1|5512.3|10
1610364590000|2021-01-11 11:29:50|5515.8|5513|5515.1|5512.3|5515.8|5513|5515.1|5512.3|4
1610364600000|2021-01-11 11:30:00|5514.8|5512|5513.6|5510.8|5514.8|5512|5513.1|5510.3|18
1610364610000|2021-01-11 11:30:10|5513.3|5510.5|5513.1|5510.3|5513.6|5510.8|5513.1|5510.3|13
1610364620000|2021-01-11 11:30:20|5514.6|5511.8|5514.8|5512|5514.8|5512|5514.6|5511.8|93
1610364630000|2021-01-11 11:30:30|5514.6|5511.8|5514.6|5511.8|5514.6|5511.8|5514.3|5511.5|8
1610364640000|2021-01-11 11:30:40|5514.3|5511.5|5514.1|5511.3|5514.3|5511.5|5514.1|5511.3|0
1610364650000|2021-01-11 11:30:50|5513.8|5511|5513.6|5510.8|5513.8|5511|5513.6|5510.8|2
1610364660000|2021-01-11 11:31:00|5513.3|5510.5|5514.3|5511.5|5514.6|5511.8|5513.3|5510.5|19
1610364670000|2021-01-11 11:31:10|5514.6|5511.8|5514.6|5511.8|5514.6|5511.8|5514.6|5511.8|0
1610364680000|2021-01-11 11:31:20|5515.1|5512.3|5515.6|5512.8|5515.8|5513|5515.1|5512.3|2
1610364690000|2021-01-11 11:31:30|5515.1|5512.3|5516.1|5513.3|5516.1|5513.3|5515.1|5512.3|11
1610364700000|2021-01-11 11:31:40|5516.3|5513.5|5516.3|5513.5|5516.3|5513.5|5516.3|5513.5|0
1610364710000|2021-01-11 11:31:50|5516.8|5514|5517.1|5514.3|5517.1|5514.3|5516.8|5514|2
1610364720000|2021-01-11 11:32:00|5517.3|5514.5|5516.8|5514|5517.3|5514.5|5516.8|5514|1
1610364730000|2021-01-11 11:32:10|5517.1|5514.3|5517.8|5515|5517.8|5515|5517.1|5514.3|2
1610364740000|2021-01-11 11:32:20|||||||||1
1610364750000|2021-01-11 11:32:30|5517.6|5514.8|5517.6|5514.8|5517.6|5514.8|5517.1|5514.3|9
1610364760000|2021-01-11 11:32:40|5517.8|5515|5517.8|5515|5517.8|5515|5517.8|5515|0
1610364770000|2021-01-11 11:32:50|5517.4|5514.6|5516.3|5513.5|5517.4|5514.6|5516.1|5513.3|17
1610364780000|2021-01-11 11:33:00|5516.6|5513.8|5517.3|5514.5|5517.6|5514.8|5516.6|5513.8|8
1610364790000|2021-01-11 11:33:10|5517.6|5514.8|5518.3|5515.5|5518.8|5516|5517.3|5514.5|12
1610364800000|2021-01-11 11:33:20|5518.6|5515.8|5519.3|5516.5|5519.3|5516.5|5518.6|5515.8|1
1610364810000|2021-01-11 11:33:30|5519.6|5516.8|5520.1|5517.3|5520.1|5517.3|5519.6|5516.8|38
1610364820000|2021-01-11 11:33:40|5519.8|5517|5520.1|5517.3|5520.1|5517.3|5519.8|5517|16
1610364830000|2021-01-11 11:33:50|5519.8|5517|5519.3|5516.5|5519.8|5517|5519.1|5516.3|10
1610364840000|2021-01-11 11:34:00|5519.6|5516.8|5519.8|5517|5520.1|5517.3|5519.6|5516.8|25
1610364850000|2021-01-11 11:34:10|5519.6|5516.8|5519.1|5516.3|5519.6|5516.8|5519.1|5516.3|23
1610364860000|2021-01-11 11:34:20|5518.8|5516|5519.6|5516.8|5519.6|5516.8|5518.8|5516|1
1610364870000|2021-01-11 11:34:30|5519.8|5517|5519.1|5516.3|5519.8|5517|5519.1|5516.3|8
1610364880000|2021-01-11 11:34:40|5519.3|5516.5|5518.8|5516|5519.3|5516.5|5518.8|5516|0
1610364890000|2021-01-11 11:34:50|5519.6|5516.8|5519.1|5516.3|5519.6|5516.8|5519.1|5516.3|9
1610364900000|2021-01-11 11:35:00|5519.3|5516.5|5519.6|5516.8|5519.6|5516.8|5519.3|5516.5|2
1610364910000|2021-01-11 11:35:10|5519.8|5517|5519.3|5516.5|5519.8|5517|5519.1|5516.3|7
1610364920000|2021-01-11 11:35:20|5519.6|5516.8|5519.3|5516.5|5519.6|5516.8|5519.1|5516.3|0
1610364930000|2021-01-11 11:35:30|5519.6|5516.8|5518.6|5515.8|5519.6|5516.8|5518.1|5515.3|39
1610364940000|2021-01-11 11:35:40|5519.3|5516.5|5519.3|5516.5|5519.6|5516.8|5518.8|5516|5
1610364950000|2021-01-11 11:35:50|5519.6|5516.8|5519.6|5516.8|5519.6|5516.8|5519.3|5516.5|0
1610364960000|2021-01-11 11:36:00|5519.8|5517|5519.8|5517|5520.1|5517.3|5519.8|5517|19
1610364970000|2021-01-11 11:36:10|5519.6|5516.8|5519.6|5516.8|5519.6|5516.8|5519.1|5516.3|26
1610364980000|2021-01-11 11:36:20|5519.1|5516.3|5519.1|5516.3|5519.6|5516.8|5518.6|5515.8|40
1610364990000|2021-01-11 11:36:30|5519.3|5516.5|5519.6|5516.8|5519.6|5516.8|5519.3|5516.5|52
1610365000000|2021-01-11 11:36:40|5519.8|5517|5519.8|5517|5519.8|5517|5519.8|5517|2
1610365020000|2021-01-11 11:37:00|5519.6|5516.8|5520.1|5517.3|5520.1|5517.3|5519.6|5516.8|7
1610365030000|2021-01-11 11:37:10|5519.6|5516.8|5519.6|5516.8|5519.6|5516.8|5519.6|5516.8|0
1610365050000|2021-01-11 11:37:30|5519.8|5517|5520.1|5517.3|5520.1|5517.3|5519.8|5517|22
1610365060000|2021-01-11 11:37:40|||||||||10
1610365070000|2021-01-11 11:37:50|5521.2|5518.4|5522.6|5519.8|5522.8|5520|5521.2|5518.4|56
1610365080000|2021-01-11 11:38:00|5522.8|5520|5522.6|5519.8|5522.8|5520|5522.6|5519.8|3
1610365090000|2021-01-11 11:38:10|5522.1|5519.3|5522.1|5519.3|5522.3|5519.5|5521.8|5519|20
1610365100000|2021-01-11 11:38:20|5522.3|5519.5|5522.6|5519.8|5522.6|5519.8|5522.1|5519.3|7
1610365110000|2021-01-11 11:38:30|5522.8|5520|5522.8|5520|5522.8|5520|5522.8|5520|0
1610365120000|2021-01-11 11:38:40|5523.1|5520.3|5521.1|5518.3|5523.6|5520.8|5521.1|5518.3|26
1610365130000|2021-01-11 11:38:50|5520.6|5517.8|5520.6|5517.8|5520.6|5517.8|5520.6|5517.8|1
1610365140000|2021-01-11 11:39:00|5520.1|5517.3|5520.3|5517.5|5520.6|5517.8|5520.1|5517.3|21
1610365150000|2021-01-11 11:39:10|5520.6|5517.8|5521.6|5518.8|5521.6|5518.8|5520.6|5517.8|20
1610365170000|2021-01-11 11:39:30|||||||||3
1610365180000|2021-01-11 11:39:40|5522.6|5519.8|5523.6|5520.8|5524.8|5522|5522.6|5519.8|295
1610365190000|2021-01-11 11:39:50|5523.3|5520.5|5523.8|5521|5524.2|5521.4|5523.3|5520.5|16
1610365200000|2021-01-11 11:40:00|5523.6|5520.8|5524.6|5521.8|5524.6|5521.8|5523.3|5520.5|36
1610365210000|2021-01-11 11:40:10|5524.3|5521.5|5524.1|5521.3|5524.6|5521.8|5524.1|5521.3|1
1610365220000|2021-01-11 11:40:20|5523.6|5520.8|5523.6|5520.8|5523.6|5520.8|5523.6|5520.8|0
1610365230000|2021-01-11 11:40:30|5523.1|5520.3|5521.8|5519|5523.1|5520.3|5521.8|5519|5
1610365240000|2021-01-11 11:40:40|5521.6|5518.8|5520.6|5517.8|5521.6|5518.8|5520.1|5517.3|14
1610365250000|2021-01-11 11:40:50|5519.6|5516.8|5519.3|5516.5|5519.6|5516.8|5519.3|5516.5|1
1610365260000|2021-01-11 11:41:00|5519.1|5516.3|5518.1|5515.3|5519.1|5516.3|5518.1|5515.3|1
1610365270000|2021-01-11 11:41:10|5518.6|5515.8|5519.6|5516.8|5519.6|5516.8|5518.6|5515.8|1
1610365280000|2021-01-11 11:41:20|5519.4|5516.6|5519.6|5516.8|5519.6|5516.8|5518.8|5516|4
1610365290000|2021-01-11 11:41:30|5519.3|5516.5|5518.6|5515.8|5519.3|5516.5|5518.3|5515.5|0
1610365300000|2021-01-11 11:41:40|5518.3|5515.5|5518.3|5515.5|5518.6|5515.8|5518.3|5515.5|5
1610365310000|2021-01-11 11:41:50|5518.1|5515.3|5518.6|5515.8|5518.6|5515.8|5517.8|5515|3
1610365320000|2021-01-11 11:42:00|5518.8|5516|5520.3|5517.5|5520.8|5518|5518.8|5516|11
1610365330000|2021-01-11 11:42:10|5520.8|5518|5520.6|5517.8|5520.8|5518|5520.6|5517.8|0
1610365340000|2021-01-11 11:42:20|5521.1|5518.3|5521.6|5518.8|5521.6|5518.8|5520.8|5518|0
1610365350000|2021-01-11 11:42:30|5521.8|5519|5521.8|5519|5521.8|5519|5521.8|5519|2
1610365360000|2021-01-11 11:42:40|5521.6|5518.8|5521.6|5518.8|5521.6|5518.8|5521.6|5518.8|3
1610365370000|2021-01-11 11:42:50|5521.8|5519|5522.6|5519.8|5522.6|5519.8|5521.8|5519|5
1610365380000|2021-01-11 11:43:00|5522.1|5519.3|5522.1|5519.3|5522.6|5519.8|5520.8|5518|15
1610365390000|2021-01-11 11:43:10|5522.6|5519.8|5522.6|5519.8|5522.6|5519.8|5522.6|5519.8|1
1610365400000|2021-01-11 11:43:20|5522.4|5519.6|5521.8|5519|5522.4|5519.6|5521.8|5519|5
1610365410000|2021-01-11 11:43:30|5522.6|5519.8|5522.3|5519.5|5522.6|5519.8|5522.1|5519.3|0
1610365420000|2021-01-11 11:43:40|5522.6|5519.8|5524.6|5521.8|5524.6|5521.8|5522.3|5519.5|53
1610365430000|2021-01-11 11:43:50|5524.3|5521.5|5525.6|5522.8|5525.6|5522.8|5524.1|5521.3|21
1610365440000|2021-01-11 11:44:00|5525.8|5523|5527.1|5524.3|5527.6|5524.8|5525.8|5523|39
1610365450000|2021-01-11 11:44:10|5527.4|5524.6|5527.6|5524.8|5527.6|5524.8|5526.6|5523.8|147
1610365460000|2021-01-11 11:44:20|5528.2|5525.4|5528.1|5525.3|5528.6|5525.8|5527.6|5524.8|7
1610365470000|2021-01-11 11:44:30|5527.8|5525|5526.3|5523.5|5528.4|5525.6|5525.1|5522.3|82
1610365480000|2021-01-11 11:44:40|5526.8|5524|5527.3|5524.5|5527.3|5524.5|5526.6|5523.8|6
1610365490000|2021-01-11 11:44:50|5527.6|5524.8|5527.3|5524.5|5527.6|5524.8|5527.3|5524.5|1
1610365500000|2021-01-11 11:45:00|5527.1|5524.3|5526.8|5524|5527.8|5525|5526.6|5523.8|21
1610365510000|2021-01-11 11:45:10|5526.6|5523.8|5525.8|5523|5526.6|5523.8|5525.8|5523|33
1610365520000|2021-01-11 11:45:20|5525.3|5522.5|5525.8|5523|5526.8|5524|5525.3|5522.5|17
1610365530000|2021-01-11 11:45:30|5525.6|5522.8|5525.8|5523|5526.3|5523.5|5525.6|5522.8|0
1610365540000|2021-01-11 11:45:40|5526.6|5523.8|5525.8|5523|5526.6|5523.8|5525.8|5523|5
1610365560000|2021-01-11 11:46:00|5526.1|5523.3|5527.1|5524.3|5527.1|5524.3|5525.8|5523|10
1610365570000|2021-01-11 11:46:10|5527.6|5524.8|5526.6|5523.8|5527.6|5524.8|5526.6|5523.8|3
1610365580000|2021-01-11 11:46:20|5527.6|5524.8|5527.6|5524.8|5527.6|5524.8|5527.6|5524.8|6
1610365590000|2021-01-11 11:46:30|5527.9|5525.1|5527.8|5525|5528.1|5525.3|5527.8|5525|4
1610365600000|2021-01-11 11:46:40|5527.6|5524.8|5526.1|5523.3|5527.6|5524.8|5526.1|5523.3|7
1610365610000|2021-01-11 11:46:50|5525.8|5523|5525.8|5523|5525.8|5523|5525.8|5523|1
1610365620000|2021-01-11 11:47:00|5526.1|5523.3|5526.8|5524|5526.8|5524|5526.1|5523.3|6
1610365630000|2021-01-11 11:47:10|5526.6|5523.8|5525.6|5522.8|5526.6|5523.8|5525.6|5522.8|29
1610365640000|2021-01-11 11:47:20|5525.8|5523|5526.1|5523.3|5526.6|5523.8|5525.8|5523|23
1610365650000|2021-01-11 11:47:30|5525.8|5523|5526.6|5523.8|5526.6|5523.8|5525.8|5523|1
1610365660000|2021-01-11 11:47:40|||||||||1
1610365670000|2021-01-11 11:47:50|5526.3|5523.5|5525.8|5523|5526.3|5523.5|5525.8|5523|14
1610365680000|2021-01-11 11:48:00|5525.6|5522.8|5523.3|5520.5|5525.6|5522.8|5522.3|5519.5|65
1610365690000|2021-01-11 11:48:10|5523.6|5520.8|5524.3|5521.5|5524.3|5521.5|5523.3|5520.5|20
1610365700000|2021-01-11 11:48:20|5524.1|5521.3|5524.8|5522|5524.8|5522|5523.6|5520.8|8
1610365710000|2021-01-11 11:48:30|5525.3|5522.5|5525.6|5522.8|5525.6|5522.8|5525.3|5522.5|9
1610365720000|2021-01-11 11:48:40|5525.8|5523|5526.1|5523.3|5526.6|5523.8|5525.8|5523|4
1610365730000|2021-01-11 11:48:50|5525.8|5523|5525.8|5523|5525.8|5523|5525.8|5523|4
1610365740000|2021-01-11 11:49:00|||||||||8
1610365750000|2021-01-11 11:49:10|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|7
1610365760000|2021-01-11 11:49:20|5524.1|5521.3|5522.6|5519.8|5524.1|5521.3|5522.1|5519.3|14
1610365770000|2021-01-11 11:49:30|5522.3|5519.5|5522.1|5519.3|5522.3|5519.5|5522.1|5519.3|1
1610365780000|2021-01-11 11:49:40|5521.3|5518.5|5521.3|5518.5|5521.3|5518.5|5521.3|5518.5|3
1610365790000|2021-01-11 11:49:50|5522.1|5519.3|5522.3|5519.5|5522.6|5519.8|5521.8|5519|20
1610365800000|2021-01-11 11:50:00|5523.3|5520.5|5522.8|5520|5523.6|5520.8|5522.8|5520|1
1610365810000|2021-01-11 11:50:10|5522.3|5519.5|5521.8|5519|5522.3|5519.5|5521.8|5519|0
1610365820000|2021-01-11 11:50:20|5521.6|5518.8|5521.3|5518.5|5521.6|5518.8|5521.3|5518.5|1
1610365830000|2021-01-11 11:50:30|5520.8|5518|5521.3|5518.5|5521.8|5519|5520.8|5518|8
1610365840000|2021-01-11 11:50:40|5520.8|5518|5520.8|5518|5521.3|5518.5|5520.8|5518|0
1610365850000|2021-01-11 11:50:50|||||||||2
1610365860000|2021-01-11 11:51:00|5521.4|5518.6|5522.8|5520|5522.8|5520|5521.1|5518.3|23
1610365870000|2021-01-11 11:51:10|5522.6|5519.8|5522.3|5519.5|5522.6|5519.8|5522.3|5519.5|3
1610365880000|2021-01-11 11:51:20|5522.1|5519.3|5522.8|5520|5522.8|5520|5522.1|5519.3|5
1610365910000|2021-01-11 11:51:50|||||||||1
1610365920000|2021-01-11 11:52:00|5522.6|5519.8|5523.3|5520.5|5523.3|5520.5|5522.6|5519.8|23
1610365930000|2021-01-11 11:52:10|5523.8|5521|5523.3|5520.5|5524.1|5521.3|5523.3|5520.5|3
1610365940000|2021-01-11 11:52:20|5523.1|5520.3|5523.1|5520.3|5523.1|5520.3|5523.1|5520.3|0
1610365950000|2021-01-11 11:52:30|5522.8|5520|5524.1|5521.3|5524.3|5521.5|5522.8|5520|4
1610365960000|2021-01-11 11:52:40|5524.6|5521.8|5523.3|5520.5|5524.8|5522|5523.1|5520.3|31
1610365970000|2021-01-11 11:52:50|5523.8|5521|5523.8|5521|5523.8|5521|5523.8|5521|1
1610365980000|2021-01-11 11:53:00|5523.1|5520.3|5523.1|5520.3|5523.3|5520.5|5523.1|5520.3|4
1610365990000|2021-01-11 11:53:10|5522.8|5520|5522.8|5520|5522.8|5520|5522.8|5520|0
1610366000000|2021-01-11 11:53:20|||||||||1
1610366010000|2021-01-11 11:53:30|5522.6|5519.8|5522.1|5519.3|5522.6|5519.8|5522.1|5519.3|3
1610366020000|2021-01-11 11:53:40|5522.6|5519.8|5522.3|5519.5|5522.6|5519.8|5522.3|5519.5|5
1610366030000|2021-01-11 11:53:50|5522.1|5519.3|5522.1|5519.3|5522.1|5519.3|5522.1|5519.3|4
1610366040000|2021-01-11 11:54:00|5521.4|5518.6|5520.3|5517.5|5521.4|5518.6|5520.1|5517.3|57
1610366050000|2021-01-11 11:54:10|5521.3|5518.5|5521.8|5519|5522.1|5519.3|5520.8|5518|2
1610366070000|2021-01-11 11:54:30|||||||||2
1610366080000|2021-01-11 11:54:40|5521.3|5518.5|5521.3|5518.5|5521.3|5518.5|5521.3|5518.5|0
1610366090000|2021-01-11 11:54:50|5521.1|5518.3|5520.8|5518|5521.3|5518.5|5520.3|5517.5|4
1610366100000|2021-01-11 11:55:00|5520.6|5517.8|5520.8|5518|5520.8|5518|5519.8|5517|127
1610366110000|2021-01-11 11:55:10|5520.6|5517.8|5520.3|5517.5|5520.6|5517.8|5520.3|5517.5|2
1610366120000|2021-01-11 11:55:20|5520.1|5517.3|5519.8|5517|5520.1|5517.3|5519.8|5517|3
1610366130000|2021-01-11 11:55:30|5518.7|5515.9|5517.1|5514.3|5518.7|5515.9|5516.8|5514|82
1610366140000|2021-01-11 11:55:40|5517.6|5514.8|5517.1|5514.3|5517.6|5514.8|5517.1|5514.3|23
1610366150000|2021-01-11 11:55:50|5516.8|5514|5518.1|5515.3|5518.1|5515.3|5516.8|5514|30
1610366160000|2021-01-11 11:56:00|5518.8|5516|5518.8|5516|5518.8|5516|5518.8|5516|42
1610366170000|2021-01-11 11:56:10|5518.3|5515.5|5518.3|5515.5|5518.3|5515.5|5517.8|5515|7
1610366180000|2021-01-11 11:56:20|5518.6|5515.8|5518.3|5515.5|5518.8|5516|5518.1|5515.3|10
1610366190000|2021-01-11 11:56:30|5517.8|5515|5517.8|5515|5517.8|5515|5517.8|5515|0
1610366200000|2021-01-11 11:56:40|5518.1|5515.3|5518.1|5515.3|5518.1|5515.3|5518.1|5515.3|1
1610366210000|2021-01-11 11:56:50|5518.6|5515.8|5519.1|5516.3|5519.6|5516.8|5518.6|5515.8|6
1610366220000|2021-01-11 11:57:00|||||||||3
1610366230000|2021-01-11 11:57:10|5518.6|5515.8|5517.8|5515|5518.6|5515.8|5517.8|5515|9
1610366240000|2021-01-11 11:57:20|||||||||7
1610366250000|2021-01-11 11:57:30|5518.1|5515.3|5518.3|5515.5|5518.3|5515.5|5518.1|5515.3|2
1610366260000|2021-01-11 11:57:40|5518.6|5515.8|5519.3|5516.5|5519.3|5516.5|5518.6|5515.8|2
1610366270000|2021-01-11 11:57:50|5519.8|5517|5519.1|5516.3|5520.8|5518|5519.1|5516.3|31
1610366280000|2021-01-11 11:58:00|5519.8|5517|5519.6|5516.8|5519.8|5517|5519.1|5516.3|13
1610366290000|2021-01-11 11:58:10|5519.8|5517|5520.3|5517.5|5520.6|5517.8|5519.8|5517|2
1610366300000|2021-01-11 11:58:20|5520.6|5517.8|5520.8|5518|5520.8|5518|5520.6|5517.8|0
1610366310000|2021-01-11 11:58:30|5521.1|5518.3|5521.6|5518.8|5521.6|5518.8|5521.1|5518.3|10
1610366320000|2021-01-11 11:58:40|5522.1|5519.3|5522.3|5519.5|5522.8|5520|5521.8|5519|3
1610366330000|2021-01-11 11:58:50|5522.1|5519.3|5522.8|5520|5522.8|5520|5522.1|5519.3|1
1610366340000|2021-01-11 11:59:00|5523.1|5520.3|5524.1|5521.3|5524.3|5521.5|5523.1|5520.3|2
1610366350000|2021-01-11 11:59:10|5523.8|5521|5524.1|5521.3|5524.3|5521.5|5523.8|5521|0
1610366360000|2021-01-11 11:59:20|5523.6|5520.8|5523.1|5520.3|5523.8|5521|5523.1|5520.3|9
1610366370000|2021-01-11 11:59:30|5522.8|5520|5521.8|5519|5522.8|5520|5521.8|5519|8
1610366380000|2021-01-11 11:59:40|5522.1|5519.3|5521.8|5519|5522.1|5519.3|5521.8|5519|0
1610366390000|2021-01-11 11:59:50|5521.6|5518.8|5525.4|5522.6|5525.4|5522.6|5520.8|5518|782
1610366400000|2021-01-11 12:00:00|5525.6|5522.8|5526.4|5523.6|5526.6|5523.8|5525.6|5522.8|15
1610366410000|2021-01-11 12:00:10|5526.6|5523.8|5528.4|5525.6|5528.4|5525.6|5526.6|5523.8|10
1610366420000|2021-01-11 12:00:20|5528.6|5525.8|5528.6|5525.8|5529.4|5526.6|5528.6|5525.8|7
1610366430000|2021-01-11 12:00:30|5527.9|5525.1|5527.9|5525.1|5527.9|5525.1|5527.6|5524.8|3
1610366440000|2021-01-11 12:00:40|5528.2|5525.4|5527.6|5524.8|5528.2|5525.4|5527.6|5524.8|1
1610366450000|2021-01-11 12:00:50|5527.9|5525.1|5527.6|5524.8|5528.4|5525.6|5527.6|5524.8|8
1610366460000|2021-01-11 12:01:00|5527.9|5525.1|5527.2|5524.4|5527.9|5525.1|5526.1|5523.3|106
1610366470000|2021-01-11 12:01:10|5526.6|5523.8|5527.6|5524.8|5527.9|5525.1|5525.9|5523.1|70
1610366480000|2021-01-11 12:01:20|5527.9|5525.1|5528.4|5525.6|5528.4|5525.6|5527.9|5525.1|3
1610366490000|2021-01-11 12:01:30|5528.6|5525.8|5530.6|5527.8|5531.2|5528.4|5528.6|5525.8|12
1610366500000|2021-01-11 12:01:40|5530.9|5528.1|5529.6|5526.8|5530.9|5528.1|5529.6|5526.8|35
1610366510000|2021-01-11 12:01:50|5529.2|5526.4|5529.2|5526.4|5529.2|5526.4|5528.6|5525.8|4
1610366520000|2021-01-11 12:02:00|5529.4|5526.6|5528.2|5525.4|5529.4|5526.6|5527.4|5524.6|7
1610366530000|2021-01-11 12:02:10|5527.4|5524.6|5527.2|5524.4|5527.4|5524.6|5525.9|5523.1|93
1610366540000|2021-01-11 12:02:20|5528.2|5525.4|5528.4|5525.6|5528.4|5525.6|5527.9|5525.1|35
1610366550000|2021-01-11 12:02:30|5527.9|5525.1|5528.2|5525.4|5528.9|5526.1|5527.9|5525.1|323
1610366560000|2021-01-11 12:02:40|5528.4|5525.6|5531.2|5528.4|5531.4|5528.6|5528.4|5525.6|313
1610366570000|2021-01-11 12:02:50|5530.9|5528.1|5530.4|5527.6|5531.2|5528.4|5530.4|5527.6|6
1610366580000|2021-01-11 12:03:00|5530.9|5528.1|5533.7|5530.9|5533.9|5531.1|5530.9|5528.1|281
1610366590000|2021-01-11 12:03:10|5533.4|5530.6|5535.2|5532.4|5535.4|5532.6|5533.4|5530.6|47
1610366600000|2021-01-11 12:03:20|5534.9|5532.1|5535.2|5532.4|5535.2|5532.4|5534.9|5532.1|5
1610366610000|2021-01-11 12:03:30|5535.4|5532.6|5535.9|5533.1|5535.9|5533.1|5535.4|5532.6|3
1610366620000|2021-01-11 12:03:40|5536.2|5533.4|5535.9|5533.1|5536.2|5533.4|5535.4|5532.6|3
1610366630000|2021-01-11 12:03:50|5535.2|5532.4|5535.4|5532.6|5536.2|5533.4|5535.2|5532.4|11
1610366640000|2021-01-11 12:04:00|5535.2|5532.4|5534.9|5532.1|5535.7|5532.9|5533.2|5530.4|82
1610366650000|2021-01-11 12:04:10|5535.2|5532.4|5535.4|5532.6|5536.2|5533.4|5535.2|5532.4|6
1610366660000|2021-01-11 12:04:20|5535.2|5532.4|5534.4|5531.6|5535.2|5532.4|5534.4|5531.6|3
1610366670000|2021-01-11 12:04:30|5534.9|5532.1|5534.9|5532.1|5534.9|5532.1|5534.4|5531.6|19
1610366680000|2021-01-11 12:04:40|5535.2|5532.4|5535.6|5532.8|5536.2|5533.4|5535.2|5532.4|14
1610366690000|2021-01-11 12:04:50|5535.9|5533.1|5535.7|5532.9|5536.4|5533.6|5535.4|5532.6|54
1610366700000|2021-01-11 12:05:00|5535.4|5532.6|5537.4|5534.6|5537.4|5534.6|5535.4|5532.6|65
1610366720000|2021-01-11 12:05:20|5537.2|5534.4|5536.4|5533.6|5537.2|5534.4|5535.9|5533.1|8
1610366730000|2021-01-11 12:05:30|5536.9|5534.1|5537.2|5534.4|5537.2|5534.4|5536.4|5533.6|1
1610366740000|2021-01-11 12:05:40|5537.4|5534.6|5535.6|5532.8|5537.4|5534.6|5535.6|5532.8|58
1610366750000|2021-01-11 12:05:50|5535.9|5533.1|5536.4|5533.6|5536.7|5533.9|5535.4|5532.6|52
1610366760000|2021-01-11 12:06:00|5535.9|5533.1|5535.9|5533.1|5535.9|5533.1|5535.9|5533.1|1
1610366770000|2021-01-11 12:06:10|5535.7|5532.9|5538.2|5535.4|5538.2|5535.4|5535.7|5532.9|20
1610366780000|2021-01-11 12:06:20|5538.4|5535.6|5538.7|5535.9|5539.2|5536.4|5538.4|5535.6|19
1610366790000|2021-01-11 12:06:30|5538.4|5535.6|5537.4|5534.6|5538.4|5535.6|5537.2|5534.4|24
1610366800000|2021-01-11 12:06:40|5537.9|5535.1|5537.2|5534.4|5537.9|5535.1|5537.2|5534.4|8
1610366810000|2021-01-11 12:06:50|5536.6|5533.8|5536.4|5533.6|5536.6|5533.8|5535.4|5532.6|23
1610366820000|2021-01-11 12:07:00|5536.9|5534.1|5537.2|5534.4|5537.2|5534.4|5536.6|5533.8|8
1610366830000|2021-01-11 12:07:10|5537.4|5534.6|5537.4|5534.6|5537.9|5535.1|5537.4|5534.6|1
1610366840000|2021-01-11 12:07:20|5536.9|5534.1|5536.7|5533.9|5538.2|5535.4|5536.7|5533.9|231
1610366850000|2021-01-11 12:07:30|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|5536.7|5533.9|4
1610366860000|2021-01-11 12:07:40|5537.4|5534.6|5537.2|5534.4|5537.4|5534.6|5537.2|5534.4|1
1610366870000|2021-01-11 12:07:50|5537.4|5534.6|5537.4|5534.6|5537.4|5534.6|5537.4|5534.6|11
1610366880000|2021-01-11 12:08:00|5536.9|5534.1|5537.4|5534.6|5537.4|5534.6|5536.4|5533.6|22
1610366890000|2021-01-11 12:08:10|5537.2|5534.4|5536.4|5533.6|5537.2|5534.4|5536.4|5533.6|10
1610366900000|2021-01-11 12:08:20|||||||||11
1610366910000|2021-01-11 12:08:30|5536.7|5533.9|5536.6|5533.8|5537.2|5534.4|5536.6|5533.8|13
1610366920000|2021-01-11 12:08:40|5536.4|5533.6|5536.4|5533.6|5536.4|5533.6|5536.4|5533.6|24
1610366930000|2021-01-11 12:08:50|5536.9|5534.1|5537.2|5534.4|5537.2|5534.4|5536.4|5533.6|9
1610366940000|2021-01-11 12:09:00|5536.6|5533.8|5536.9|5534.1|5536.9|5534.1|5536.6|5533.8|11
1610366950000|2021-01-11 12:09:10|5537.2|5534.4|5537.2|5534.4|5537.4|5534.6|5536.9|5534.1|10
1610366960000|2021-01-11 12:09:20|5537.4|5534.6|5537.4|5534.6|5537.4|5534.6|5537.4|5534.6|8
1610366970000|2021-01-11 12:09:30|5537.9|5535.1|5537.9|5535.1|5538.2|5535.4|5537.4|5534.6|14
1610366980000|2021-01-11 12:09:40|5538.2|5535.4|5537.7|5534.9|5538.4|5535.6|5537.7|5534.9|250
1610366990000|2021-01-11 12:09:50|5537.9|5535.1|5538.2|5535.4|5538.2|5535.4|5537.9|5535.1|1
1610367000000|2021-01-11 12:10:00|5538.4|5535.6|5538.2|5535.4|5538.4|5535.6|5537.4|5534.6|18
1610367010000|2021-01-11 12:10:10|5538.4|5535.6|5538.9|5536.1|5539.2|5536.4|5538.4|5535.6|6
1610367020000|2021-01-11 12:10:20|5538.6|5535.8|5537.9|5535.1|5538.9|5536.1|5537.9|5535.1|13
1610367030000|2021-01-11 12:10:30|5537.6|5534.8|5536.6|5533.8|5537.6|5534.8|5536.6|5533.8|1
1610367040000|2021-01-11 12:10:40|5536.2|5533.4|5536.7|5533.9|5537.2|5534.4|5536.2|5533.4|1
1610367050000|2021-01-11 12:10:50|5536.4|5533.6|5536.9|5534.1|5537.2|5534.4|5536.2|5533.4|8
1610367060000|2021-01-11 12:11:00|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|5536.4|5533.6|0
1610367070000|2021-01-11 12:11:10|5536.4|5533.6|5536.2|5533.4|5536.4|5533.6|5535.4|5532.6|15
1610367080000|2021-01-11 12:11:20|5536.9|5534.1|5537.2|5534.4|5537.2|5534.4|5536.9|5534.1|0
1610367090000|2021-01-11 12:11:30|5537.4|5534.6|5537.9|5535.1|5538.2|5535.4|5537.4|5534.6|13
1610367100000|2021-01-11 12:11:40|5537.7|5534.9|5537.4|5534.6|5538.4|5535.6|5537.4|5534.6|72
1610367110000|2021-01-11 12:11:50|5537.2|5534.4|5536.2|5533.4|5537.2|5534.4|5535.9|5533.1|10
1610367120000|2021-01-11 12:12:00|5536.4|5533.6|5536.4|5533.6|5536.4|5533.6|5535.2|5532.4|18
1610367130000|2021-01-11 12:12:10|5536.2|5533.4|5534.4|5531.6|5536.2|5533.4|5534.2|5531.4|61
1610367140000|2021-01-11 12:12:20|5533.7|5530.9|5535.2|5532.4|5535.2|5532.4|5533.4|5530.6|59
1610367150000|2021-01-11 12:12:30|5534.9|5532.1|5535.2|5532.4|5535.2|5532.4|5534.6|5531.8|4
1610367160000|2021-01-11 12:12:40|5534.9|5532.1|5535.2|5532.4|5535.2|5532.4|5534.9|5532.1|1
1610367170000|2021-01-11 12:12:50|5534.9|5532.1|5534.6|5531.8|5535.2|5532.4|5534.6|5531.8|30
1610367180000|2021-01-11 12:13:00|||||||||29
1610367190000|2021-01-11 12:13:10|||||||||4
1610367200000|2021-01-11 12:13:20|5534.2|5531.4|5533.6|5530.8|5534.2|5531.4|5533.6|5530.8|10
1610367210000|2021-01-11 12:13:30|5533.4|5530.6|5533.4|5530.6|5533.4|5530.6|5533.2|5530.4|5
1610367220000|2021-01-11 12:13:40|5533.6|5530.8|5534.4|5531.6|5534.6|5531.8|5533.6|5530.8|10
1610367230000|2021-01-11 12:13:50|5534.2|5531.4|5533.6|5530.8|5534.2|5531.4|5533.6|5530.8|12
1610367240000|2021-01-11 12:14:00|5534.4|5531.6|5535.2|5532.4|5535.2|5532.4|5534.4|5531.6|234
1610367250000|2021-01-11 12:14:10|5536.4|5533.6|5536.2|5533.4|5537.4|5534.6|5536.2|5533.4|18
1610367260000|2021-01-11 12:14:20|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|5536.6|5533.8|8
1610367270000|2021-01-11 12:14:30|5537.1|5534.3|5537.6|5534.8|5537.7|5534.9|5537.1|5534.3|20
1610367280000|2021-01-11 12:14:40|5537.4|5534.6|5537.4|5534.6|5537.6|5534.8|5537.4|5534.6|140
1610367290000|2021-01-11 12:14:50|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|45
1610367300000|2021-01-11 12:15:00|5536.1|5533.3|5537.1|5534.3|5537.1|5534.3|5536.1|5533.3|26
1610367310000|2021-01-11 12:15:10|5536.9|5534.1|5538.1|5535.3|5538.1|5535.3|5536.9|5534.1|0
1610367320000|2021-01-11 12:15:20|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|5537.4|5534.6|4
1610367330000|2021-01-11 12:15:30|5537.9|5535.1|5537.4|5534.6|5537.9|5535.1|5537.4|5534.6|3
1610367340000|2021-01-11 12:15:40|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|0
1610367350000|2021-01-11 12:15:50|5538.1|5535.3|5538.1|5535.3|5538.1|5535.3|5537.6|5534.8|3
1610367360000|2021-01-11 12:16:00|5537.1|5534.3|5536.9|5534.1|5537.1|5534.3|5536.6|5533.8|5
1610367370000|2021-01-11 12:16:10|5536.4|5533.6|5536.1|5533.3|5536.6|5533.8|5536.1|5533.3|4
1610367380000|2021-01-11 12:16:20|5536.6|5533.8|5535.1|5532.3|5536.6|5533.8|5535.1|5532.3|46
1610367390000|2021-01-11 12:16:30|5534.9|5532.1|5534.9|5532.1|5534.9|5532.1|5534.9|5532.1|0
1610367400000|2021-01-11 12:16:40|5534.6|5531.8|5534.9|5532.1|5534.9|5532.1|5534.4|5531.6|0
1610367410000|2021-01-11 12:16:50|5535.1|5532.3|5535.1|5532.3|5535.1|5532.3|5534.4|5531.6|2
1610367420000|2021-01-11 12:17:00|5534.9|5532.1|5534.4|5531.6|5534.9|5532.1|5534.4|5531.6|3
1610367430000|2021-01-11 12:17:10|5534.9|5532.1|5534.9|5532.1|5535.1|5532.3|5534.4|5531.6|2
1610367440000|2021-01-11 12:17:20|5534.4|5531.6|5535.1|5532.3|5535.1|5532.3|5534.4|5531.6|1
1610367450000|2021-01-11 12:17:30|5534.6|5531.8|5534.9|5532.1|5535.1|5532.3|5534.6|5531.8|3
1610367460000|2021-01-11 12:17:40|5534.4|5531.6|5534.4|5531.6|5534.4|5531.6|5534.4|5531.6|0
1610367470000|2021-01-11 12:17:50|5535.1|5532.3|5534.4|5531.6|5535.1|5532.3|5534.4|5531.6|1
1610367480000|2021-01-11 12:18:00|5534.1|5531.3|5532.1|5529.3|5534.1|5531.3|5530.6|5527.8|78
1610367490000|2021-01-11 12:18:10|5531.6|5528.8|5534.1|5531.3|5534.1|5531.3|5531.4|5528.6|10
1610367510000|2021-01-11 12:18:30|5534.4|5531.6|5534.4|5531.6|5534.4|5531.6|5533.6|5530.8|5
1610367520000|2021-01-11 12:18:40|5534.1|5531.3|5533.6|5530.8|5534.1|5531.3|5533.6|5530.8|10
1610367530000|2021-01-11 12:18:50|5533.1|5530.3|5532.9|5530.1|5533.1|5530.3|5532.9|5530.1|1
1610367540000|2021-01-11 12:19:00|5532.6|5529.8|5532.6|5529.8|5533.4|5530.6|5532.6|5529.8|8
1610367550000|2021-01-11 12:19:10|5532.4|5529.6|5531.6|5528.8|5532.4|5529.6|5530.9|5528.1|11
1610367560000|2021-01-11 12:19:20|5531.1|5528.3|5531.4|5528.6|5531.4|5528.6|5531.1|5528.3|0
1610367570000|2021-01-11 12:19:30|5530.9|5528.1|5530.9|5528.1|5531.1|5528.3|5530.9|5528.1|1
1610367580000|2021-01-11 12:19:40|5531.1|5528.3|5531.1|5528.3|5531.1|5528.3|5530.9|5528.1|0
1610367590000|2021-01-11 12:19:50|5531.6|5528.8|5531.9|5529.1|5532.1|5529.3|5531.6|5528.8|7
1610367600000|2021-01-11 12:20:00|5531.4|5528.6|5531.9|5529.1|5532.1|5529.3|5531.4|5528.6|3
1610367630000|2021-01-11 12:20:30|5532.1|5529.3|5532.1|5529.3|5532.1|5529.3|5532.1|5529.3|0
1610367640000|2021-01-11 12:20:40|||||||||1
1610367660000|2021-01-11 12:21:00|5531.4|5528.6|5531.4|5528.6|5531.4|5528.6|5531.4|5528.6|8
1610367670000|2021-01-11 12:21:10|5531.1|5528.3|5529.9|5527.1|5531.1|5528.3|5529.4|5526.6|10
1610367680000|2021-01-11 12:21:20|5530.1|5527.3|5529.6|5526.8|5530.1|5527.3|5529.6|5526.8|2
1610367690000|2021-01-11 12:21:30|5529.4|5526.6|5529.9|5527.1|5530.1|5527.3|5529.4|5526.6|10
1610367700000|2021-01-11 12:21:40|5530.1|5527.3|5529.9|5527.1|5530.1|5527.3|5529.9|5527.1|1
1610367710000|2021-01-11 12:21:50|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|5529.9|5527.1|0
1610367720000|2021-01-11 12:22:00|5529.6|5526.8|5527.9|5525.1|5529.6|5526.8|5527.9|5525.1|10
1610367730000|2021-01-11 12:22:10|5528.1|5525.3|5528.1|5525.3|5528.4|5525.6|5528.1|5525.3|0
1610367740000|2021-01-11 12:22:20|5528.4|5525.6|5528.9|5526.1|5529.1|5526.3|5528.4|5525.6|9
1610367750000|2021-01-11 12:22:30|5528.3|5525.5|5528.9|5526.1|5528.9|5526.1|5528.1|5525.3|63
1610367760000|2021-01-11 12:22:40|5528.4|5525.6|5528.4|5525.6|5528.4|5525.6|5528.4|5525.6|0
1610367770000|2021-01-11 12:22:50|5528.9|5526.1|5528.9|5526.1|5528.9|5526.1|5528.9|5526.1|1
1610367780000|2021-01-11 12:23:00|5529.1|5526.3|5528.4|5525.6|5529.1|5526.3|5528.4|5525.6|5
1610367800000|2021-01-11 12:23:20|5527.6|5524.8|5527.6|5524.8|5527.9|5525.1|5527.6|5524.8|14
1610367810000|2021-01-11 12:23:30|5528.1|5525.3|5528.4|5525.6|5528.4|5525.6|5528.1|5525.3|5
1610367820000|2021-01-11 12:23:40|5528.9|5526.1|5529.1|5526.3|5529.1|5526.3|5528.9|5526.1|1
1610367840000|2021-01-11 12:24:00|||||||||2
1610367860000|2021-01-11 12:24:20|5530.1|5527.3|5529.1|5526.3|5530.1|5527.3|5529.1|5526.3|8
1610367870000|2021-01-11 12:24:30|5529.4|5526.6|5529.9|5527.1|5529.9|5527.1|5529.4|5526.6|2
1610367880000|2021-01-11 12:24:40|5529.4|5526.6|5529.1|5526.3|5529.4|5526.6|5529.1|5526.3|0
1610367890000|2021-01-11 12:24:50|||||||||16
1610367900000|2021-01-11 12:25:00|||||||||6
1610367910000|2021-01-11 12:25:10|5528.6|5525.8|5529.1|5526.3|5529.1|5526.3|5528.6|5525.8|4
1610367920000|2021-01-11 12:25:20|5529.6|5526.8|5530.1|5527.3|5530.1|5527.3|5529.6|5526.8|7
1610367940000|2021-01-11 12:25:40|5530.4|5527.6|5530.4|5527.6|5530.4|5527.6|5530.4|5527.6|0
1610367950000|2021-01-11 12:25:50|5529.7|5526.9|5529.6|5526.8|5529.7|5526.9|5528.9|5526.1|9
1610367960000|2021-01-11 12:26:00|5529.9|5527.1|5532.1|5529.3|5532.1|5529.3|5529.9|5527.1|14
1610367970000|2021-01-11 12:26:10|5531.6|5528.8|5532.6|5529.8|5533.1|5530.3|5531.6|5528.8|7
1610367980000|2021-01-11 12:26:20|5533.1|5530.3|5534.6|5531.8|5535.4|5532.6|5532.6|5529.8|16
1610367990000|2021-01-11 12:26:30|5535.1|5532.3|5534.6|5531.8|5535.1|5532.3|5534.4|5531.6|4
1610368000000|2021-01-11 12:26:40|5534.4|5531.6|5533.4|5530.6|5534.4|5531.6|5533.4|5530.6|5
1610368010000|2021-01-11 12:26:50|5533.6|5530.8|5533.9|5531.1|5534.1|5531.3|5533.6|5530.8|0
1610368020000|2021-01-11 12:27:00|5533.6|5530.8|5531.4|5528.6|5534.6|5531.8|5531.4|5528.6|50
1610368030000|2021-01-11 12:27:10|5530.9|5528.1|5531.9|5529.1|5532.1|5529.3|5530.4|5527.6|16
1610368040000|2021-01-11 12:27:20|5531.6|5528.8|5530.9|5528.1|5531.9|5529.1|5530.9|5528.1|4
1610368050000|2021-01-11 12:27:30|5530.6|5527.8|5530.4|5527.6|5531.1|5528.3|5530.1|5527.3|4
1610368060000|2021-01-11 12:27:40|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|4
1610368080000|2021-01-11 12:28:00|5530.6|5527.8|5531.6|5528.8|5531.6|5528.8|5530.6|5527.8|79
1610368090000|2021-01-11 12:28:10|5531.4|5528.6|5531.1|5528.3|5531.4|5528.6|5530.6|5527.8|7
1610368100000|2021-01-11 12:28:20|5530.6|5527.8|5530.1|5527.3|5530.6|5527.8|5530.1|5527.3|1
1610368110000|2021-01-11 12:28:30|5530.4|5527.6|5529.9|5527.1|5530.4|5527.6|5529.4|5526.6|3
1610368120000|2021-01-11 12:28:40|5530.1|5527.3|5529.1|5526.3|5530.1|5527.3|5528.6|5525.8|46
1610368130000|2021-01-11 12:28:50|5529.6|5526.8|5529.6|5526.8|5529.6|5526.8|5529.6|5526.8|28
1610368140000|2021-01-11 12:29:00|5529.4|5526.6|5529.6|5526.8|5529.6|5526.8|5529.4|5526.6|28
1610368150000|2021-01-11 12:29:10|5529.1|5526.3|5528.9|5526.1|5529.1|5526.3|5528.9|5526.1|1
1610368160000|2021-01-11 12:29:20|5529.4|5526.6|5531.4|5528.6|5532.4|5529.6|5529.4|5526.6|22
1610368170000|2021-01-11 12:29:30|5531.9|5529.1|5533.1|5530.3|5533.1|5530.3|5531.9|5529.1|8
1610368180000|2021-01-11 12:29:40|5532.6|5529.8|5533.1|5530.3|5533.1|5530.3|5532.1|5529.3|6
1610368190000|2021-01-11 12:29:50|5531.9|5529.1|5533.1|5530.3|5533.1|5530.3|5531.9|5529.1|27
1610368200000|2021-01-11 12:30:00|5532.9|5530.1|5532.9|5530.1|5533.1|5530.3|5532.9|5530.1|2
1610368210000|2021-01-11 12:30:10|5532.6|5529.8|5532.9|5530.1|5533.1|5530.3|5532.6|5529.8|1
1610368220000|2021-01-11 12:30:20|5532.1|5529.3|5532.6|5529.8|5532.6|5529.8|5531.9|5529.1|0
1610368230000|2021-01-11 12:30:30|5532.9|5530.1|5531.9|5529.1|5532.9|5530.1|5531.9|5529.1|12
1610368240000|2021-01-11 12:30:40|5531.6|5528.8|5531.1|5528.3|5531.6|5528.8|5531.1|5528.3|1
1610368250000|2021-01-11 12:30:50|5530.9|5528.1|5530.9|5528.1|5530.9|5528.1|5530.9|5528.1|4
1610368260000|2021-01-11 12:31:00|5531.1|5528.3|5530.6|5527.8|5531.1|5528.3|5530.6|5527.8|2
1610368270000|2021-01-11 12:31:10|5530.4|5527.6|5531.1|5528.3|5531.4|5528.6|5530.4|5527.6|4
1610368280000|2021-01-11 12:31:20|5531.9|5529.1|5530.6|5527.8|5531.9|5529.1|5530.6|5527.8|1
1610368290000|2021-01-11 12:31:30|5530.4|5527.6|5530.4|5527.6|5530.4|5527.6|5530.4|5527.6|0
1610368300000|2021-01-11 12:31:40|5529.9|5527.1|5531.1|5528.3|5531.1|5528.3|5529.9|5527.1|2
1610368310000|2021-01-11 12:31:50|5530.9|5528.1|5530.9|5528.1|5531.1|5528.3|5530.9|5528.1|7
1610368320000|2021-01-11 12:32:00|5530.6|5527.8|5530.1|5527.3|5530.6|5527.8|5530.1|5527.3|7
1610368330000|2021-01-11 12:32:10|5530.4|5527.6|5531.1|5528.3|5531.1|5528.3|5530.4|5527.6|9
1610368340000|2021-01-11 12:32:20|||||||||7
1610368350000|2021-01-11 12:32:30|5531.4|5528.6|5531.6|5528.8|5532.9|5530.1|5531.4|5528.6|20
1610368360000|2021-01-11 12:32:40|5532.4|5529.6|5533.1|5530.3|5533.1|5530.3|5532.4|5529.6|34
1610368370000|2021-01-11 12:32:50|5532.9|5530.1|5533.6|5530.8|5533.9|5531.1|5532.4|5529.6|10
1610368380000|2021-01-11 12:33:00|5533.9|5531.1|5534.4|5531.6|5534.4|5531.6|5533.9|5531.1|9
1610368390000|2021-01-11 12:33:10|5535.1|5532.3|5534.9|5532.1|5535.9|5533.1|5534.9|5532.1|34
1610368400000|2021-01-11 12:33:20|5535.1|5532.3|5533.9|5531.1|5535.4|5532.6|5533.9|5531.1|18
1610368410000|2021-01-11 12:33:30|5533.6|5530.8|5533.4|5530.6|5533.9|5531.1|5533.4|5530.6|8
1610368420000|2021-01-11 12:33:40|5533.1|5530.3|5533.4|5530.6|5533.4|5530.6|5533.1|5530.3|19
1610368430000|2021-01-11 12:33:50|5533.1|5530.3|5533.1|5530.3|5533.1|5530.3|5532.4|5529.6|9
1610368440000|2021-01-11 12:34:00|5533.4|5530.6|5533.1|5530.3|5533.4|5530.6|5533.1|5530.3|14
1610368450000|2021-01-11 12:34:10|5532.9|5530.1|5532.4|5529.6|5532.9|5530.1|5531.9|5529.1|11
1610368460000|2021-01-11 12:34:20|5531.9|5529.1|5532.1|5529.3|5532.1|5529.3|5531.9|5529.1|7
1610368470000|2021-01-11 12:34:30|5532.4|5529.6|5532.6|5529.8|5532.6|5529.8|5531.9|5529.1|4
1610368480000|2021-01-11 12:34:40|5532.9|5530.1|5532.9|5530.1|5532.9|5530.1|5532.9|5530.1|6
1610368490000|2021-01-11 12:34:50|5532.6|5529.8|5530.9|5528.1|5532.6|5529.8|5530.9|5528.1|6
1610368500000|2021-01-11 12:35:00|5531.1|5528.3|5531.6|5528.8|5531.9|5529.1|5530.9|5528.1|3
1610368510000|2021-01-11 12:35:10|5531.9|5529.1|5531.1|5528.3|5531.9|5529.1|5531.1|5528.3|0
1610368520000|2021-01-11 12:35:20|5530.9|5528.1|5531.6|5528.8|5531.9|5529.1|5530.9|5528.1|0
1610368550000|2021-01-11 12:35:50|5532.1|5529.3|5532.4|5529.6|5532.6|5529.8|5532.1|5529.3|3
1610368560000|2021-01-11 12:36:00|5531.9|5529.1|5531.1|5528.3|5531.9|5529.1|5531.1|5528.3|3
1610368570000|2021-01-11 12:36:10|5531.4|5528.6|5531.4|5528.6|5531.4|5528.6|5531.4|5528.6|2
1610368580000|2021-01-11 12:36:20|5531.6|5528.8|5531.9|5529.1|5532.1|5529.3|5531.6|5528.8|8
1610368590000|2021-01-11 12:36:30|5531.6|5528.8|5531.4|5528.6|5531.6|5528.8|5531.4|5528.6|7
1610368600000|2021-01-11 12:36:40|5531.1|5528.3|5530.9|5528.1|5531.1|5528.3|5530.9|5528.1|11
1610368610000|2021-01-11 12:36:50|5531.1|5528.3|5531.4|5528.6|5531.4|5528.6|5531.1|5528.3|7
1610368620000|2021-01-11 12:37:00|5531.1|5528.3|5530.6|5527.8|5531.1|5528.3|5530.6|5527.8|13
1610368630000|2021-01-11 12:37:10|5530.4|5527.6|5531.6|5528.8|5531.6|5528.8|5530.4|5527.6|11
1610368640000|2021-01-11 12:37:20|5531.4|5528.6|5531.9|5529.1|5532.1|5529.3|5531.4|5528.6|13
1610368650000|2021-01-11 12:37:30|5532.1|5529.3|5531.9|5529.1|5532.4|5529.6|5531.9|5529.1|8
1610368660000|2021-01-11 12:37:40|5532.1|5529.3|5531.6|5528.8|5532.1|5529.3|5531.6|5528.8|8
1610368670000|2021-01-11 12:37:50|5531.1|5528.3|5532.4|5529.6|5532.4|5529.6|5531.1|5528.3|9
1610368680000|2021-01-11 12:38:00|5532.6|5529.8|5531.9|5529.1|5533.1|5530.3|5531.9|5529.1|9
1610368690000|2021-01-11 12:38:10|5531.4|5528.6|5532.1|5529.3|5532.1|5529.3|5531.4|5528.6|9
1610368700000|2021-01-11 12:38:20|5531.4|5528.6|5530.6|5527.8|5531.4|5528.6|5530.4|5527.6|8
1610368710000|2021-01-11 12:38:30|5530.4|5527.6|5530.1|5527.3|5530.4|5527.6|5530.1|5527.3|8
1610368720000|2021-01-11 12:38:40|5529.9|5527.1|5529.9|5527.1|5530.1|5527.3|5529.4|5526.6|26
1610368730000|2021-01-11 12:38:50|5530.1|5527.3|5530.9|5528.1|5531.9|5529.1|5530.1|5527.3|19
1610368740000|2021-01-11 12:39:00|5531.1|5528.3|5530.1|5527.3|5531.1|5528.3|5530.1|5527.3|16
1610368750000|2021-01-11 12:39:10|5530.4|5527.6|5530.9|5528.1|5530.9|5528.1|5530.4|5527.6|7
1610368760000|2021-01-11 12:39:20|5531.1|5528.3|5532.1|5529.3|5532.1|5529.3|5531.1|5528.3|9
1610368770000|2021-01-11 12:39:30|5531.9|5529.1|5532.4|5529.6|5532.4|5529.6|5531.4|5528.6|13
1610368780000|2021-01-11 12:39:40|5531.9|5529.1|5531.4|5528.6|5532.1|5529.3|5531.4|5528.6|0
1610368790000|2021-01-11 12:39:50|5532.4|5529.6|5531.6|5528.8|5532.4|5529.6|5531.6|5528.8|3
1610368800000|2021-01-11 12:40:00|5532.1|5529.3|5532.1|5529.3|5532.1|5529.3|5531.6|5528.8|5
1610368810000|2021-01-11 12:40:10|5532.6|5529.8|5532.6|5529.8|5533.1|5530.3|5532.4|5529.6|2
1610368820000|2021-01-11 12:40:20|5532.4|5529.6|5532.1|5529.3|5532.4|5529.6|5531.4|5528.6|5
1610368830000|2021-01-11 12:40:30|5531.9|5529.1|5532.1|5529.3|5532.1|5529.3|5531.6|5528.8|20
1610368840000|2021-01-11 12:40:40|5531.9|5529.1|5531.1|5528.3|5531.9|5529.1|5530.6|5527.8|5
1610368850000|2021-01-11 12:40:50|5531.4|5528.6|5532.1|5529.3|5532.1|5529.3|5531.4|5528.6|1
1610368860000|2021-01-11 12:41:00|5531.9|5529.1|5531.4|5528.6|5531.9|5529.1|5531.4|5528.6|15
1610368870000|2021-01-11 12:41:10|5532.1|5529.3|5530.6|5527.8|5532.1|5529.3|5530.6|5527.8|3
1610368880000|2021-01-11 12:41:20|5530.4|5527.6|5530.4|5527.6|5531.1|5528.3|5530.4|5527.6|2
1610368890000|2021-01-11 12:41:30|5530.6|5527.8|5533.9|5531.1|5533.9|5531.1|5530.6|5527.8|104
1610368900000|2021-01-11 12:41:40|5533.6|5530.8|5534.1|5531.3|5534.1|5531.3|5533.6|5530.8|2
1610368910000|2021-01-11 12:41:50|5533.9|5531.1|5533.4|5530.6|5534.1|5531.3|5533.4|5530.6|2
1610368920000|2021-01-11 12:42:00|5533.1|5530.3|5532.4|5529.6|5533.1|5530.3|5532.4|5529.6|11
1610368940000|2021-01-11 12:42:20|5532.1|5529.3|5531.6|5528.8|5532.1|5529.3|5531.6|5528.8|3
1610368950000|2021-01-11 12:42:30|5531.4|5528.6|5530.4|5527.6|5531.4|5528.6|5530.4|5527.6|4
1610368960000|2021-01-11 12:42:40|5530.9|5528.1|5534.1|5531.3|5534.1|5531.3|5530.9|5528.1|215
1610368970000|2021-01-11 12:42:50|5533.9|5531.1|5534.9|5532.1|5534.9|5532.1|5533.9|5531.1|181
1610368980000|2021-01-11 12:43:00|5535.1|5532.3|5534.9|5532.1|5535.1|5532.3|5534.6|5531.8|243
1610368990000|2021-01-11 12:43:10|5534.6|5531.8|5535.1|5532.3|5535.1|5532.3|5534.6|5531.8|3
1610369000000|2021-01-11 12:43:20|||||||||2
1610369010000|2021-01-11 12:43:30|5534.9|5532.1|5534.1|5531.3|5534.9|5532.1|5534.1|5531.3|2
1610369020000|2021-01-11 12:43:40|5533.7|5530.9|5534.1|5531.3|5534.1|5531.3|5532.9|5530.1|30
1610369030000|2021-01-11 12:43:50|5533.4|5530.6|5533.1|5530.3|5533.4|5530.6|5533.1|5530.3|4
1610369040000|2021-01-11 12:44:00|5532.9|5530.1|5533.7|5530.9|5533.7|5530.9|5532.9|5530.1|83
1610369050000|2021-01-11 12:44:10|5533.9|5531.1|5533.4|5530.6|5533.9|5531.1|5533.1|5530.3|0
1610369060000|2021-01-11 12:44:20|5533.7|5530.9|5533.7|5530.9|5533.9|5531.1|5533.4|5530.6|1
1610369070000|2021-01-11 12:44:30|5533.9|5531.1|5533.9|5531.1|5533.9|5531.1|5533.9|5531.1|1
1610369090000|2021-01-11 12:44:50|5534.1|5531.3|5534.9|5532.1|5534.9|5532.1|5534.1|5531.3|5
1610369100000|2021-01-11 12:45:00|5535.1|5532.3|5535.1|5532.3|5535.4|5532.6|5534.9|5532.1|67
1610369110000|2021-01-11 12:45:10|5534.9|5532.1|5533.4|5530.6|5534.9|5532.1|5533.4|5530.6|6
1610369120000|2021-01-11 12:45:20|5533.7|5530.9|5533.4|5530.6|5533.9|5531.1|5533.4|5530.6|3
1610369130000|2021-01-11 12:45:30|5533.1|5530.3|5533.1|5530.3|5533.4|5530.6|5533.1|5530.3|1
1610369140000|2021-01-11 12:45:40|5533.4|5530.6|5533.9|5531.1|5533.9|5531.1|5533.1|5530.3|68
1610369150000|2021-01-11 12:45:50|5534.1|5531.3|5534.4|5531.6|5534.4|5531.6|5534.1|5531.3|4
1610369160000|2021-01-11 12:46:00|5534.7|5531.9|5534.9|5532.1|5534.9|5532.1|5534.7|5531.9|0
1610369170000|2021-01-11 12:46:10|5534.7|5531.9|5534.4|5531.6|5534.7|5531.9|5534.1|5531.3|23
1610369180000|2021-01-11 12:46:20|5534.1|5531.3|5534.4|5531.6|5534.4|5531.6|5533.9|5531.1|2
1610369190000|2021-01-11 12:46:30|5533.9|5531.1|5533.9|5531.1|5533.9|5531.1|5533.9|5531.1|0
1610369210000|2021-01-11 12:46:50|5534.1|5531.3|5534.1|5531.3|5534.9|5532.1|5534.1|5531.3|10
1610369220000|2021-01-11 12:47:00|5534.4|5531.6|5533.9|5531.1|5534.4|5531.6|5533.9|5531.1|32
1610369230000|2021-01-11 12:47:10|||||||||11
1610369240000|2021-01-11 12:47:20|5532.9|5530.1|5532.4|5529.6|5532.9|5530.1|5532.1|5529.3|10
1610369250000|2021-01-11 12:47:30|5532.1|5529.3|5532.4|5529.6|5532.4|5529.6|5532.1|5529.3|5
1610369260000|2021-01-11 12:47:40|5532.1|5529.3|5532.1|5529.3|5532.9|5530.1|5532.1|5529.3|3
1610369270000|2021-01-11 12:47:50|5532.7|5529.9|5533.4|5530.6|5533.9|5531.1|5532.7|5529.9|9
1610369280000|2021-01-11 12:48:00|5533.6|5530.8|5533.9|5531.1|5533.9|5531.1|5533.1|5530.3|15
1610369290000|2021-01-11 12:48:10|5534.4|5531.6|5533.9|5531.1|5534.4|5531.6|5533.9|5531.1|0
1610369300000|2021-01-11 12:48:20|5534.4|5531.6|5534.1|5531.3|5535.1|5532.3|5534.1|5531.3|1
1610369320000|2021-01-11 12:48:40|5534.2|5531.4|5534.7|5531.9|5534.7|5531.9|5534.2|5531.4|0
1610369330000|2021-01-11 12:48:50|5535.1|5532.3|5535.7|5532.9|5535.7|5532.9|5535.1|5532.3|4
1610369340000|2021-01-11 12:49:00|5535.9|5533.1|5534.7|5531.9|5535.9|5533.1|5534.7|5531.9|40
1610369350000|2021-01-11 12:49:10|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|1
1610369360000|2021-01-11 12:49:20|5534.9|5532.1|5534.7|5531.9|5535.4|5532.6|5534.7|5531.9|46
1610369370000|2021-01-11 12:49:30|5534.9|5532.1|5535.1|5532.3|5535.1|5532.3|5534.7|5531.9|6
1610369380000|2021-01-11 12:49:40|5534.7|5531.9|5533.9|5531.1|5534.7|5531.9|5533.4|5530.6|11
1610369390000|2021-01-11 12:49:50|5533.4|5530.6|5533.1|5530.3|5533.4|5530.6|5533.1|5530.3|1
1610369400000|2021-01-11 12:50:00|5532.7|5529.9|5529.9|5527.1|5532.7|5529.9|5529.1|5526.3|108
1610369410000|2021-01-11 12:50:10|5530.1|5527.3|5530.4|5527.6|5530.7|5527.9|5530.1|5527.3|7
1610369420000|2021-01-11 12:50:20|5530.7|5527.9|5530.7|5527.9|5530.7|5527.9|5530.7|5527.9|0
1610369430000|2021-01-11 12:50:30|5530.9|5528.1|5530.9|5528.1|5530.9|5528.1|5530.1|5527.3|35
1610369450000|2021-01-11 12:50:50|5531.1|5528.3|5531.9|5529.1|5531.9|5529.1|5531.1|5528.3|16
1610369460000|2021-01-11 12:51:00|5531.4|5528.6|5531.9|5529.1|5531.9|5529.1|5531.4|5528.6|124
1610369470000|2021-01-11 12:51:10|5531.6|5528.8|5532.1|5529.3|5532.1|5529.3|5531.6|5528.8|2
1610369480000|2021-01-11 12:51:20|5531.6|5528.8|5530.1|5527.3|5531.6|5528.8|5530.1|5527.3|98
1610369490000|2021-01-11 12:51:30|5530.6|5527.8|5530.6|5527.8|5530.6|5527.8|5530.1|5527.3|3
1610369500000|2021-01-11 12:51:40|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|0
1610369510000|2021-01-11 12:51:50|||||||||11
1610369520000|2021-01-11 12:52:00|5529.3|5526.5|5529.1|5526.3|5529.3|5526.5|5528.6|5525.8|89
1610369530000|2021-01-11 12:52:10|5528.6|5525.8|5530.1|5527.3|5530.1|5527.3|5528.6|5525.8|6
1610369540000|2021-01-11 12:52:20|5530.6|5527.8|5530.4|5527.6|5530.9|5528.1|5529.9|5527.1|8
1610369560000|2021-01-11 12:52:40|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|0
1610369570000|2021-01-11 12:52:50|5529.9|5527.1|5530.1|5527.3|5530.1|5527.3|5529.6|5526.8|1
1610369580000|2021-01-11 12:53:00|5530.4|5527.6|5531.1|5528.3|5531.1|5528.3|5530.4|5527.6|15
1610369590000|2021-01-11 12:53:10|5531.4|5528.6|5531.4|5528.6|5531.6|5528.8|5531.4|5528.6|1
1610369600000|2021-01-11 12:53:20|5531.1|5528.3|5531.1|5528.3|5531.9|5529.1|5531.1|5528.3|21
1610369610000|2021-01-11 12:53:30|5531.4|5528.6|5531.9|5529.1|5531.9|5529.1|5531.1|5528.3|2
1610369620000|2021-01-11 12:53:40|5532.1|5529.3|5532.1|5529.3|5532.4|5529.6|5532.1|5529.3|11
1610369630000|2021-01-11 12:53:50|5531.4|5528.6|5532.1|5529.3|5532.1|5529.3|5531.4|5528.6|4
1610369640000|2021-01-11 12:54:00|5531.9|5529.1|5531.9|5529.1|5532.1|5529.3|5531.1|5528.3|10
1610369650000|2021-01-11 12:54:10|5531.4|5528.6|5531.6|5528.8|5531.6|5528.8|5531.4|5528.6|0
1610369660000|2021-01-11 12:54:20|5531.1|5528.3|5531.1|5528.3|5531.1|5528.3|5531.1|5528.3|0
1610369690000|2021-01-11 12:54:50|5530.6|5527.8|5529.4|5526.6|5530.6|5527.8|5529.1|5526.3|28
1610369700000|2021-01-11 12:55:00|5529.6|5526.8|5529.4|5526.6|5530.1|5527.3|5528.6|5525.8|16
1610369710000|2021-01-11 12:55:10|5529.6|5526.8|5530.6|5527.8|5531.4|5528.6|5529.6|5526.8|19
1610369730000|2021-01-11 12:55:30|5530.4|5527.6|5530.4|5527.6|5531.4|5528.6|5530.4|5527.6|37
1610369740000|2021-01-11 12:55:40|5529.1|5526.3|5527.9|5525.1|5529.1|5526.3|5527.6|5524.8|51
1610369750000|2021-01-11 12:55:50|5528.1|5525.3|5528.4|5525.6|5528.4|5525.6|5527.6|5524.8|19
1610369760000|2021-01-11 12:56:00|5528.6|5525.8|5529.1|5526.3|5529.1|5526.3|5528.4|5525.6|12
1610369770000|2021-01-11 12:56:10|5529.6|5526.8|5529.9|5527.1|5530.4|5527.6|5529.6|5526.8|1
1610369780000|2021-01-11 12:56:20|5530.1|5527.3|5531.1|5528.3|5531.1|5528.3|5529.9|5527.1|14
1610369790000|2021-01-11 12:56:30|5530.9|5528.1|5530.9|5528.1|5530.9|5528.1|5530.4|5527.6|53
1610369800000|2021-01-11 12:56:40|5530.6|5527.8|5529.9|5527.1|5530.6|5527.8|5529.9|5527.1|9
1610369810000|2021-01-11 12:56:50|5530.9|5528.1|5531.4|5528.6|5531.4|5528.6|5530.9|5528.1|3
1610369820000|2021-01-11 12:57:00|5531.1|5528.3|5530.1|5527.3|5531.1|5528.3|5529.9|5527.1|10
1610369830000|2021-01-11 12:57:10|5530.4|5527.6|5530.4|5527.6|5530.4|5527.6|5530.4|5527.6|1
1610369840000|2021-01-11 12:57:20|5530.1|5527.3|5531.1|5528.3|5531.1|5528.3|5530.1|5527.3|3
1610369850000|2021-01-11 12:57:30|5530.9|5528.1|5531.1|5528.3|5531.4|5528.6|5530.4|5527.6|14
1610369860000|2021-01-11 12:57:40|5530.9|5528.1|5530.6|5527.8|5531.1|5528.3|5530.6|5527.8|4
1610369880000|2021-01-11 12:58:00|5530.4|5527.6|5529.6|5526.8|5530.4|5527.6|5529.6|5526.8|19
1610369890000|2021-01-11 12:58:10|5529.9|5527.1|5530.4|5527.6|5530.4|5527.6|5529.6|5526.8|21
1610369900000|2021-01-11 12:58:20|5529.9|5527.1|5528.6|5525.8|5530.1|5527.3|5528.6|5525.8|6
1610369910000|2021-01-11 12:58:30|5528.9|5526.1|5528.6|5525.8|5528.9|5526.1|5528.6|5525.8|2
1610369920000|2021-01-11 12:58:40|5527.9|5525.1|5528.4|5525.6|5528.4|5525.6|5527.4|5524.6|43
1610369930000|2021-01-11 12:58:50|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|16
1610369940000|2021-01-11 12:59:00|5528.4|5525.6|5528.9|5526.1|5529.4|5526.6|5528.4|5525.6|39
1610369950000|2021-01-11 12:59:10|5529.1|5526.3|5529.1|5526.3|5529.1|5526.3|5529.1|5526.3|0
1610369960000|2021-01-11 12:59:20|5529.4|5526.6|5529.4|5526.6|5529.4|5526.6|5529.4|5526.6|1
1610369970000|2021-01-11 12:59:30|5529.6|5526.8|5529.6|5526.8|5529.6|5526.8|5529.6|5526.8|38
1610369980000|2021-01-11 12:59:40|5529.4|5526.6|5529.9|5527.1|5529.9|5527.1|5529.4|5526.6|16
1610369990000|2021-01-11 12:59:50|5530.1|5527.3|5530.4|5527.6|5530.4|5527.6|5530.1|5527.3|10
1610370000000|2021-01-11 13:00:00|5530.1|5527.3|5528.9|5526.1|5530.1|5527.3|5528.9|5526.1|73
1610370010000|2021-01-11 13:00:10|5528.4|5525.6|5529.1|5526.3|5529.4|5526.6|5528.4|5525.6|24
1610370020000|2021-01-11 13:00:20|5528.9|5526.1|5529.1|5526.3|5529.1|5526.3|5528.4|5525.6|5
1610370030000|2021-01-11 13:00:30|5528.9|5526.1|5529.6|5526.8|5530.1|5527.3|5528.6|5525.8|13
1610370040000|2021-01-11 13:00:40|5529.1|5526.3|5529.4|5526.6|5529.4|5526.6|5528.9|5526.1|8
1610370050000|2021-01-11 13:00:50|5529.1|5526.3|5528.4|5525.6|5529.1|5526.3|5528.4|5525.6|3
1610370060000|2021-01-11 13:01:00|5528.9|5526.1|5525.1|5522.3|5528.9|5526.1|5524.9|5522.1|144
1610370070000|2021-01-11 13:01:10|5524.6|5521.8|5524.1|5521.3|5525.1|5522.3|5524.1|5521.3|11
1610370080000|2021-01-11 13:01:20|5523.9|5521.1|5522.9|5520.1|5524.1|5521.3|5522.9|5520.1|36
1610370090000|2021-01-11 13:01:30|5523.1|5520.3|5523.1|5520.3|5523.6|5520.8|5522.6|5519.8|47
1610370100000|2021-01-11 13:01:40|5523.4|5520.6|5522.4|5519.6|5523.4|5520.6|5520.9|5518.1|61
1610370110000|2021-01-11 13:01:50|5522.9|5520.1|5522.1|5519.3|5522.9|5520.1|5522.1|5519.3|9
1610370120000|2021-01-11 13:02:00|5521.9|5519.1|5520.6|5517.8|5521.9|5519.1|5520.6|5517.8|60
1610370130000|2021-01-11 13:02:10|5520.4|5517.6|5521.4|5518.6|5521.4|5518.6|5520.4|5517.6|20
1610370140000|2021-01-11 13:02:20|5522.1|5519.3|5522.4|5519.6|5522.4|5519.6|5521.9|5519.1|23
1610370150000|2021-01-11 13:02:30|5522.6|5519.8|5519.4|5516.6|5523.1|5520.3|5518.6|5515.8|1089
1610370160000|2021-01-11 13:02:40|5519.6|5516.8|5521.6|5518.8|5521.6|5518.8|5519.3|5516.5|45
1610370170000|2021-01-11 13:02:50|5521.1|5518.3|5519.6|5516.8|5521.1|5518.3|5519.6|5516.8|44
1610370180000|2021-01-11 13:03:00|5519.8|5517|5519.6|5516.8|5520.4|5517.6|5519.6|5516.8|40
1610370190000|2021-01-11 13:03:10|5520.3|5517.5|5521.1|5518.3|5521.1|5518.3|5519.6|5516.8|35
1610370200000|2021-01-11 13:03:20|5520.8|5518|5520.6|5517.8|5521.6|5518.8|5520.6|5517.8|9
1610370210000|2021-01-11 13:03:30|5520|5517.2|5519.6|5516.8|5520.1|5517.3|5519.6|5516.8|48
1610370220000|2021-01-11 13:03:40|5519.8|5517|5522.6|5519.8|5522.6|5519.8|5519.8|5517|4
1610370230000|2021-01-11 13:03:50|5522.9|5520.1|5522.9|5520.1|5523.6|5520.8|5522.4|5519.6|92
1610370240000|2021-01-11 13:04:00|5522.6|5519.8|5521.8|5519|5522.6|5519.8|5520.6|5517.8|142
1610370250000|2021-01-11 13:04:10|5522.6|5519.8|5523.6|5520.8|5523.6|5520.8|5522.6|5519.8|17
1610370260000|2021-01-11 13:04:20|5523.1|5520.3|5521.1|5518.3|5523.1|5520.3|5520.6|5517.8|99
1610370270000|2021-01-11 13:04:30|5520.6|5517.8|5519.6|5516.8|5520.9|5518.1|5519.6|5516.8|31
1610370280000|2021-01-11 13:04:40|5519.9|5517.1|5519.9|5517.1|5519.9|5517.1|5519.6|5516.8|5
1610370290000|2021-01-11 13:04:50|5519.6|5516.8|5521.1|5518.3|5521.6|5518.8|5519.6|5516.8|46
1610370300000|2021-01-11 13:05:00|5520.6|5517.8|5516.8|5514|5520.6|5517.8|5516.1|5513.3|76
1610370310000|2021-01-11 13:05:10|5517.1|5514.3|5516.6|5513.8|5517.6|5514.8|5515.8|5513|65
1610370320000|2021-01-11 13:05:20|5515.8|5513|5516|5513.2|5517|5514.2|5515.6|5512.8|47
1610370330000|2021-01-11 13:05:30|5515.6|5512.8|5516.6|5513.8|5517.6|5514.8|5514.8|5512|167
1610370340000|2021-01-11 13:05:40|5517.1|5514.3|5520.1|5517.3|5520.6|5517.8|5517.1|5514.3|36
1610370350000|2021-01-11 13:05:50|5520.4|5517.6|5520.6|5517.8|5520.6|5517.8|5519.6|5516.8|17
1610370360000|2021-01-11 13:06:00|5521.1|5518.3|5519.9|5517.1|5521.6|5518.8|5519.6|5516.8|32
1610370370000|2021-01-11 13:06:10|5520.4|5517.6|5517.9|5515.1|5520.4|5517.6|5517.9|5515.1|20
1610370380000|2021-01-11 13:06:20|5517.6|5514.8|5517.6|5514.8|5517.6|5514.8|5517.6|5514.8|54
1610370390000|2021-01-11 13:06:30|5517|5514.2|5516|5513.2|5517.6|5514.8|5516|5513.2|25
1610370400000|2021-01-11 13:06:40|5515.6|5512.8|5516.6|5513.8|5518.4|5515.6|5515.6|5512.8|76
1610370410000|2021-01-11 13:06:50|5516.9|5514.1|5515.9|5513.1|5517.4|5514.6|5515.6|5512.8|18
1610370420000|2021-01-11 13:07:00|5515.6|5512.8|5516.1|5513.3|5516.4|5513.6|5514.6|5511.8|54
1610370430000|2021-01-11 13:07:10|5516.4|5513.6|5516.6|5513.8|5516.9|5514.1|5516.4|5513.6|1
1610370440000|2021-01-11 13:07:20|5517.1|5514.3|5515.6|5512.8|5517.1|5514.3|5515.6|5512.8|25
1610370450000|2021-01-11 13:07:30|5515.9|5513.1|5515.8|5513|5516.4|5513.6|5515.8|5513|6
1610370460000|2021-01-11 13:07:40|5515.4|5512.6|5514.6|5511.8|5515.4|5512.6|5514.1|5511.3|2
1610370470000|2021-01-11 13:07:50|5514.1|5511.3|5514.6|5511.8|5514.6|5511.8|5514.1|5511.3|8
1610370480000|2021-01-11 13:08:00|5514.9|5512.1|5514.4|5511.6|5514.9|5512.1|5512.6|5509.8|153
1610370490000|2021-01-11 13:08:10|5513.6|5510.8|5514.1|5511.3|5514.4|5511.6|5513.6|5510.8|32
1610370500000|2021-01-11 13:08:20|5513.6|5510.8|5514.8|5512|5515.6|5512.8|5513.6|5510.8|19
1610370510000|2021-01-11 13:08:30|5514.6|5511.8|5515.6|5512.8|5515.6|5512.8|5514.6|5511.8|3
1610370520000|2021-01-11 13:08:40|5515.1|5512.3|5514.3|5511.5|5515.1|5512.3|5514.3|5511.5|37
1610370530000|2021-01-11 13:08:50|5514.1|5511.3|5515.1|5512.3|5515.1|5512.3|5514.1|5511.3|19
1610370540000|2021-01-11 13:09:00|5514.6|5511.8|5514.8|5512|5515.1|5512.3|5514.6|5511.8|93
1610370550000|2021-01-11 13:09:10|5515.6|5512.8|5515.3|5512.5|5515.6|5512.8|5514.8|5512|9
1610370560000|2021-01-11 13:09:20|5514.8|5512|5513.3|5510.5|5514.8|5512|5513|5510.2|63
1610370570000|2021-01-11 13:09:30|5513|5510.2|5513.3|5510.5|5513.6|5510.8|5513|5510.2|35
1610370580000|2021-01-11 13:09:40|5513|5510.2|5512|5509.2|5513|5510.2|5512|5509.2|44
1610370590000|2021-01-11 13:09:50|5512.8|5510|5512|5509.2|5512.8|5510|5512|5509.2|33
1610370600000|2021-01-11 13:10:00|5512.5|5509.7|5512.5|5509.7|5513|5510.2|5512|5509.2|116
1610370610000|2021-01-11 13:10:10|5512.8|5510|5513.3|5510.5|5513.6|5510.8|5512.5|5509.7|9
1610370620000|2021-01-11 13:10:20|5513|5510.2|5513.8|5511|5513.8|5511|5513|5510.2|4
1610370630000|2021-01-11 13:10:30|5513.5|5510.7|5513.3|5510.5|5513.5|5510.7|5513.3|5510.5|8
1610370640000|2021-01-11 13:10:40|5513|5510.2|5513|5510.2|5513.8|5511|5513|5510.2|31
1610370650000|2021-01-11 13:10:50|5512.8|5510|5512.3|5509.5|5513|5510.2|5512|5509.2|73
1610370660000|2021-01-11 13:11:00|5512.6|5509.8|5512.6|5509.8|5512.6|5509.8|5512|5509.2|19
1610370670000|2021-01-11 13:11:10|5513|5510.2|5513|5510.2|5513|5510.2|5512.8|5510|7
1610370680000|2021-01-11 13:11:20|5513.8|5511|5514.5|5511.7|5514.8|5512|5513|5510.2|37
1610370690000|2021-01-11 13:11:30|5514.8|5512|5515|5512.2|5515.6|5512.8|5514.8|5512|18
1610370700000|2021-01-11 13:11:40|5514|5511.2|5514|5511.2|5514|5511.2|5513.8|5511|10
1610370710000|2021-01-11 13:11:50|5514.6|5511.8|5515.6|5512.8|5515.6|5512.8|5514.3|5511.5|20
1610370720000|2021-01-11 13:12:00|5515.8|5513|5517.3|5514.5|5517.8|5515|5515.8|5513|48
1610370730000|2021-01-11 13:12:10|5517|5514.2|5515.6|5512.8|5517|5514.2|5515.6|5512.8|7
1610370740000|2021-01-11 13:12:20|5516|5513.2|5515.8|5513|5516.3|5513.5|5515.8|5513|5
1610370750000|2021-01-11 13:12:30|5516|5513.2|5515.6|5512.8|5517.4|5514.6|5515|5512.2|41
1610370760000|2021-01-11 13:12:40|5515.8|5513|5515.8|5513|5515.8|5513|5515.8|5513|2
1610370770000|2021-01-11 13:12:50|5515.6|5512.8|5515.8|5513|5516|5513.2|5515.6|5512.8|38
1610370780000|2021-01-11 13:13:00|5516|5513.2|5516.6|5513.8|5516.6|5513.8|5515|5512.2|68
1610370790000|2021-01-11 13:13:10|5516.3|5513.5|5516.6|5513.8|5516.6|5513.8|5515.8|5513|13
1610370800000|2021-01-11 13:13:20|5516|5513.2|5516.3|5513.5|5516.6|5513.8|5515.8|5513|53
1610370810000|2021-01-11 13:13:30|5516|5513.2|5516|5513.2|5517|5514.2|5515.8|5513|29
1610370820000|2021-01-11 13:13:40|5515.8|5513|5515|5512.2|5517.6|5514.8|5515|5512.2|39
1610370830000|2021-01-11 13:13:50|5516|5513.2|5515.8|5513|5516|5513.2|5515.8|5513|19
1610370840000|2021-01-11 13:14:00|5515|5512.2|5513.8|5511|5515|5512.2|5513|5510.2|1850
1610370850000|2021-01-11 13:14:10|5513.5|5510.7|5515.5|5512.7|5515.8|5513|5513.5|5510.7|47
1610370860000|2021-01-11 13:14:20|5515.8|5513|5516.3|5513.5|5516.3|5513.5|5515.8|5513|10
1610370870000|2021-01-11 13:14:30|5516.5|5513.7|5515|5512.2|5516.5|5513.7|5515|5512.2|25
1610370880000|2021-01-11 13:14:40|5514.6|5511.8|5515.5|5512.7|5515.8|5513|5514.3|5511.5|9
1610370890000|2021-01-11 13:14:50|5515.3|5512.5|5515|5512.2|5515.5|5512.7|5515|5512.2|3
1610370900000|2021-01-11 13:15:00|5514.8|5512|5514|5511.2|5515|5512.2|5514|5511.2|52
1610370910000|2021-01-11 13:15:10|5513.8|5511|5513|5510.2|5514|5511.2|5512|5509.2|77
1610370920000|2021-01-11 13:15:20|5512.8|5510|5512.5|5509.7|5512.8|5510|5512|5509.2|7
1610370930000|2021-01-11 13:15:30|5512.3|5509.5|5512.5|5509.7|5512.8|5510|5512|5509.2|5
1610370940000|2021-01-11 13:15:40|5512.8|5510|5513.3|5510.5|5513.8|5511|5512.8|5510|4
1610370950000|2021-01-11 13:15:50|5513|5510.2|5515|5512.2|5515|5512.2|5513|5510.2|116
1610370960000|2021-01-11 13:16:00|5515.3|5512.5|5515.6|5512.8|5515.6|5512.8|5514.8|5512|41
1610370970000|2021-01-11 13:16:10|5515.4|5512.6|5514.3|5511.5|5515.4|5512.6|5513.8|5511|64
1610370980000|2021-01-11 13:16:20|5513.8|5511|5515.1|5512.3|5515.1|5512.3|5513.8|5511|6
1610370990000|2021-01-11 13:16:30|5515|5512.2|5515.6|5512.8|5515.6|5512.8|5514.8|5512|1
1610371000000|2021-01-11 13:16:40|5515.3|5512.5|5514.8|5512|5515.3|5512.5|5514.8|5512|112
1610371010000|2021-01-11 13:16:50|5515|5512.2|5515.3|5512.5|5515.3|5512.5|5515|5512.2|13
1610371020000|2021-01-11 13:17:00|5515.6|5512.8|5514.6|5511.8|5515.6|5512.8|5514.6|5511.8|0
1610371030000|2021-01-11 13:17:10|5515|5512.2|5515|5512.2|5515.6|5512.8|5515|5512.2|6
1610371040000|2021-01-11 13:17:20|5515.6|5512.8|5515|5512.2|5515.6|5512.8|5515|5512.2|2
1610371050000|2021-01-11 13:17:30|5514.8|5512|5515.3|5512.5|5515.6|5512.8|5514.8|5512|17
1610371060000|2021-01-11 13:17:40|5515.6|5512.8|5515.8|5513|5515.8|5513|5515.3|5512.5|2
1610371070000|2021-01-11 13:17:50|5515.3|5512.5|5515.3|5512.5|5515.6|5512.8|5515.3|5512.5|10
1610371080000|2021-01-11 13:18:00|5515.6|5512.8|5518.3|5515.5|5518.3|5515.5|5515.6|5512.8|63
1610371090000|2021-01-11 13:18:10|5518|5515.2|5516.3|5513.5|5518|5515.2|5516|5513.2|40
1610371100000|2021-01-11 13:18:20|5516.8|5514|5516.8|5514|5516.8|5514|5516.8|5514|6
1610371110000|2021-01-11 13:18:30|5517|5514.2|5516|5513.2|5517|5514.2|5516|5513.2|6
1610371120000|2021-01-11 13:18:40|5515.8|5513|5515|5512.2|5515.8|5513|5515|5512.2|3
1610371130000|2021-01-11 13:18:50|5514.8|5512|5512.5|5509.7|5514.8|5512|5512.3|5509.5|65
1610371140000|2021-01-11 13:19:00|5512.3|5509.5|5513|5510.2|5513|5510.2|5512|5509.2|230
1610371150000|2021-01-11 13:19:10|5514|5511.2|5513|5510.2|5514|5511.2|5513|5510.2|30
1610371160000|2021-01-11 13:19:20|5512|5509.2|5513|5510.2|5513|5510.2|5512|5509.2|50
1610371170000|2021-01-11 13:19:30|5513.6|5510.8|5514|5511.2|5514|5511.2|5513.6|5510.8|17
1610371180000|2021-01-11 13:19:40|5513.8|5511|5513|5510.2|5513.8|5511|5513|5510.2|30
1610371190000|2021-01-11 13:19:50|5512|5509.2|5512|5509.2|5512|5509.2|5512|5509.2|7
1610371200000|2021-01-11 13:20:00|5512.3|5509.5|5512|5509.2|5513|5510.2|5512|5509.2|55
1610371210000|2021-01-11 13:20:10|5512.5|5509.7|5513.5|5510.7|5514|5511.2|5512.5|5509.7|44
1610371220000|2021-01-11 13:20:20|5513|5510.2|5514|5511.2|5514|5511.2|5513|5510.2|6
1610371230000|2021-01-11 13:20:30|5513.5|5510.7|5514|5511.2|5514|5511.2|5513|5510.2|57
1610371240000|2021-01-11 13:20:40|5513.8|5511|5513|5510.2|5513.8|5511|5513|5510.2|15
1610371250000|2021-01-11 13:20:50|5513.8|5511|5514|5511.2|5514|5511.2|5513.8|5511|5
1610371260000|2021-01-11 13:21:00|5514.3|5511.5|5514|5511.2|5514.5|5511.7|5513.8|5511|32
1610371270000|2021-01-11 13:21:10|5514.3|5511.5|5515|5512.2|5515|5512.2|5514.3|5511.5|20
1610371280000|2021-01-11 13:21:20|5515.3|5512.5|5514.8|5512|5515.3|5512.5|5514.8|5512|10
1610371300000|2021-01-11 13:21:40|5514.6|5511.8|5514|5511.2|5514.8|5512|5514|5511.2|15
1610371310000|2021-01-11 13:21:50|||||||||1
1610371320000|2021-01-11 13:22:00|5513|5510.2|5513|5510.2|5513.8|5511|5513|5510.2|291
1610371330000|2021-01-11 13:22:10|5512.8|5510|5513|5510.2|5513|5510.2|5512.5|5509.7|20
1610371340000|2021-01-11 13:22:20|5512.8|5510|5512.8|5510|5513|5510.2|5512|5509.2|52
1610371350000|2021-01-11 13:22:30|5512.5|5509.7|5512|5509.2|5512.8|5510|5512|5509.2|5
1610371360000|2021-01-11 13:22:40|||||||||14
1610371370000|2021-01-11 13:22:50|5512.5|5509.7|5512.5|5509.7|5513|5510.2|5512.5|5509.7|28
1610371380000|2021-01-11 13:23:00|5512.8|5510|5512.8|5510|5513|5510.2|5512|5509.2|43
1610371390000|2021-01-11 13:23:10|5513|5510.2|5513.3|5510.5|5513.3|5510.5|5512|5509.2|44
1610371400000|2021-01-11 13:23:20|5514|5511.2|5513.3|5510.5|5514|5511.2|5513|5510.2|21
1610371410000|2021-01-11 13:23:30|5513.5|5510.7|5513|5510.2|5514|5511.2|5513|5510.2|59
1610371420000|2021-01-11 13:23:40|5513.3|5510.5|5513.8|5511|5513.8|5511|5513.3|5510.5|1
1610371440000|2021-01-11 13:24:00|5514|5511.2|5516.3|5513.5|5516.3|5513.5|5513.3|5510.5|65
1610371450000|2021-01-11 13:24:10|5516.6|5513.8|5516.6|5513.8|5516.6|5513.8|5516.6|5513.8|1
1610371460000|2021-01-11 13:24:20|5516|5513.2|5514.6|5511.8|5516|5513.2|5514.6|5511.8|6
1610371470000|2021-01-11 13:24:30|5515|5512.2|5515.8|5513|5515.8|5513|5515|5512.2|5
1610371480000|2021-01-11 13:24:40|5515.5|5512.7|5515.8|5513|5515.8|5513|5515|5512.2|6
1610371490000|2021-01-11 13:24:50|5515.6|5512.8|5515|5512.2|5515.8|5513|5514.8|5512|20
1610371500000|2021-01-11 13:25:00|5514.8|5512|5513|5510.2|5515.6|5512.8|5513|5510.2|25
1610371510000|2021-01-11 13:25:10|5512.8|5510|5512.6|5509.8|5512.8|5510|5512.3|5509.5|6
1610371520000|2021-01-11 13:25:20|5512.3|5509.5|5513.3|5510.5|5513.6|5510.8|5512.3|5509.5|24
1610371530000|2021-01-11 13:25:30|5513.6|5510.8|5513.6|5510.8|5513.8|5511|5513.3|5510.5|2
1610371540000|2021-01-11 13:25:40|5513.3|5510.5|5513.8|5511|5513.8|5511|5512|5509.2|45
1610371550000|2021-01-11 13:25:50|5512.7|5509.9|5512.3|5509.5|5512.7|5509.9|5512|5509.2|194
1610371560000|2021-01-11 13:26:00|5512.6|5509.8|5513.6|5510.8|5513.6|5510.8|5512.6|5509.8|18
1610371570000|2021-01-11 13:26:10|5513.8|5511|5512.3|5509.5|5513.8|5511|5512.3|5509.5|10
1610371580000|2021-01-11 13:26:20|5512.6|5509.8|5512.8|5510|5512.8|5510|5512.5|5509.7|2
1610371590000|2021-01-11 13:26:30|5512.5|5509.7|5512.3|5509.5|5512.8|5510|5512|5509.2|16
1610371600000|2021-01-11 13:26:40|5512.8|5510|5512.3|5509.5|5512.8|5510|5512|5509.2|10
1610371610000|2021-01-11 13:26:50|5512|5509.2|5512.3|5509.5|5512.8|5510|5512|5509.2|8
1610371620000|2021-01-11 13:27:00|5512|5509.2|5512|5509.2|5512|5509.2|5512|5509.2|3
1610371640000|2021-01-11 13:27:20|5512.3|5509.5|5512.8|5510|5512.8|5510|5512.3|5509.5|7
1610371650000|2021-01-11 13:27:30|5513|5510.2|5513|5510.2|5513.3|5510.5|5513|5510.2|10
1610371660000|2021-01-11 13:27:40|||||||||4
1610371670000|2021-01-11 13:27:50|5513.6|5510.8|5514.8|5512|5514.8|5512|5513|5510.2|17
1610371680000|2021-01-11 13:28:00|5515.1|5512.3|5513.8|5511|5515.3|5512.5|5513.8|5511|20
1610371710000|2021-01-11 13:28:30|5514.9|5512.1|5515.8|5513|5515.8|5513|5514.9|5512.1|129
1610371720000|2021-01-11 13:28:40|5515.6|5512.8|5514.3|5511.5|5515.6|5512.8|5513.8|5511|21
1610371730000|2021-01-11 13:28:50|5514.6|5511.8|5516.6|5513.8|5516.6|5513.8|5514.6|5511.8|22
1610371740000|2021-01-11 13:29:00|5516.8|5514|5515|5512.2|5516.8|5514|5515|5512.2|7
1610371750000|2021-01-11 13:29:10|5514.6|5511.8|5515.6|5512.8|5515.6|5512.8|5514.1|5511.3|82
1610371760000|2021-01-11 13:29:20|5516|5513.2|5515.6|5512.8|5516.6|5513.8|5515.6|5512.8|3
1610371770000|2021-01-11 13:29:30|||||||||1
1610371780000|2021-01-11 13:29:40|5515|5512.2|5514.8|5512|5515|5512.2|5514.3|5511.5|12
1610371790000|2021-01-11 13:29:50|5514.6|5511.8|5515.6|5512.8|5515.6|5512.8|5512.8|5510|212
1610371800000|2021-01-11 13:30:00|5513.8|5511|5515.3|5512.5|5515.3|5512.5|5513.6|5510.8|96
1610371810000|2021-01-11 13:30:10|5515.6|5512.8|5514.6|5511.8|5515.6|5512.8|5514.3|5511.5|5
1610371820000|2021-01-11 13:30:20|5515|5512.2|5514.3|5511.5|5515|5512.2|5514.3|5511.5|9
1610371830000|2021-01-11 13:30:30|5514.6|5511.8|5514|5511.2|5514.6|5511.8|5514|5511.2|13
1610371840000|2021-01-11 13:30:40|5513.8|5511|5513.3|5510.5|5513.8|5511|5512.6|5509.8|24
1610371850000|2021-01-11 13:30:50|5513.6|5510.8|5513|5510.2|5513.8|5511|5513|5510.2|14
1610371860000|2021-01-11 13:31:00|5513.3|5510.5|5513.8|5511|5513.8|5511|5513|5510.2|18
1610371870000|2021-01-11 13:31:10|5514|5511.2|5513.6|5510.8|5514|5511.2|5513.6|5510.8|58
1610371880000|2021-01-11 13:31:20|5513.3|5510.5|5513.6|5510.8|5513.6|5510.8|5513.3|5510.5|45
1610371890000|2021-01-11 13:31:30|5513.3|5510.5|5513.6|5510.8|5513.6|5510.8|5513.3|5510.5|2
1610371900000|2021-01-11 13:31:40|5513.8|5511|5517|5514.2|5517|5514.2|5513.8|5511|48
1610371910000|2021-01-11 13:31:50|5516.8|5514|5516|5513.2|5516.8|5514|5516|5513.2|19
1610371920000|2021-01-11 13:32:00|5515.8|5513|5515.3|5512.5|5515.8|5513|5515|5512.2|9
1610371930000|2021-01-11 13:32:10|5515.6|5512.8|5515.8|5513|5516|5513.2|5515|5512.2|19
1610371940000|2021-01-11 13:32:20|5515.5|5512.7|5516|5513.2|5516|5513.2|5515.3|5512.5|26
1610371950000|2021-01-11 13:32:30|5515.8|5513|5516.6|5513.8|5516.6|5513.8|5515.6|5512.8|17
1610371960000|2021-01-11 13:32:40|5516.3|5513.5|5516|5513.2|5517.3|5514.5|5516|5513.2|27
1610371970000|2021-01-11 13:32:50|5515.8|5513|5515.6|5512.8|5515.8|5513|5515.6|5512.8|51
1610371980000|2021-01-11 13:33:00|||||||||34
1610371990000|2021-01-11 13:33:10|||||||||41
1610372000000|2021-01-11 13:33:20|5515.8|5513|5514.8|5512|5515.8|5513|5514|5511.2|17
1610372010000|2021-01-11 13:33:30|5514.6|5511.8|5515.3|5512.5|5515.6|5512.8|5514.3|5511.5|19
1610372020000|2021-01-11 13:33:40|5514.8|5512|5516.3|5513.5|5516.6|5513.8|5514.8|5512|18
1610372030000|2021-01-11 13:33:50|5516.6|5513.8|5516|5513.2|5516.6|5513.8|5515.6|5512.8|22
1610372040000|2021-01-11 13:34:00|5515.8|5513|5516.8|5514|5516.8|5514|5515.8|5513|18
1610372050000|2021-01-11 13:34:10|5516.3|5513.5|5515.6|5512.8|5516.6|5513.8|5515.6|5512.8|3
1610372060000|2021-01-11 13:34:20|5515.8|5513|5515.8|5513|5515.8|5513|5515.8|5513|9
1610372070000|2021-01-11 13:34:30|5516|5513.2|5516.3|5513.5|5516.6|5513.8|5516|5513.2|21
1610372080000|2021-01-11 13:34:40|5515.6|5512.8|5515.6|5512.8|5515.6|5512.8|5515.6|5512.8|89
1610372090000|2021-01-11 13:34:50|5516.6|5513.8|5517.6|5514.8|5517.6|5514.8|5516.6|5513.8|180
1610372100000|2021-01-11 13:35:00|5517.3|5514.5|5515.6|5512.8|5517.3|5514.5|5515.6|5512.8|12
1610372110000|2021-01-11 13:35:10|||||||||52
1610372120000|2021-01-11 13:35:20|5515|5512.2|5515.8|5513|5515.8|5513|5515|5512.2|40
1610372130000|2021-01-11 13:35:30|5516|5513.2|5516|5513.2|5516|5513.2|5516|5513.2|7
1610372140000|2021-01-11 13:35:40|5515.8|5513|5515.8|5513|5515.8|5513|5515.3|5512.5|14
1610372150000|2021-01-11 13:35:50|||||||||5
1610372160000|2021-01-11 13:36:00|5515.3|5512.5|5513.8|5511|5515.3|5512.5|5513.6|5510.8|77
1610372170000|2021-01-11 13:36:10|||||||||21
1610372180000|2021-01-11 13:36:20|5514|5511.2|5514|5511.2|5514.6|5511.8|5514|5511.2|32
1610372190000|2021-01-11 13:36:30|5514.3|5511.5|5514.8|5512|5514.8|5512|5514|5511.2|11
1610372200000|2021-01-11 13:36:40|5514.3|5511.5|5515|5512.2|5516|5513.2|5514|5511.2|77
1610372210000|2021-01-11 13:36:50|5514.8|5512|5514.8|5512|5515|5512.2|5514.6|5511.8|21
1610372220000|2021-01-11 13:37:00|5514.6|5511.8|5514.5|5511.7|5515|5512.2|5514.3|5511.5|25
1610372230000|2021-01-11 13:37:10|5514.8|5512|5514|5511.2|5514.8|5512|5513.8|5511|76
1610372240000|2021-01-11 13:37:20|5514.6|5511.8|5514|5511.2|5515|5512.2|5514|5511.2|52
1610372250000|2021-01-11 13:37:30|5513.8|5511|5513.8|5511|5513.8|5511|5513.8|5511|2
1610372260000|2021-01-11 13:37:40|5514|5511.2|5512.8|5510|5514|5511.2|5512.8|5510|41
1610372270000|2021-01-11 13:37:50|5513|5510.2|5512|5509.2|5513|5510.2|5512|5509.2|64
1610372280000|2021-01-11 13:38:00|5512.8|5510|5512|5509.2|5513|5510.2|5512|5509.2|26
1610372290000|2021-01-11 13:38:10|||||||||9
1610372300000|2021-01-11 13:38:20|||||||||15
1610372310000|2021-01-11 13:38:30|||||||||26
1610372320000|2021-01-11 13:38:40|||||||||22
1610372330000|2021-01-11 13:38:50|5512.3|5509.5|5512|5509.2|5512.3|5509.5|5512|5509.2|19
1610372340000|2021-01-11 13:39:00|5512.5|5509.7|5512|5509.2|5512.5|5509.7|5512|5509.2|8
1610372350000|2021-01-11 13:39:10|5512.5|5509.7|5512.5|5509.7|5512.8|5510|5512|5509.2|61
1610372360000|2021-01-11 13:39:20|5512|5509.2|5513|5510.2|5513|5510.2|5512|5509.2|5
1610372370000|2021-01-11 13:39:30|||||||||16
1610372380000|2021-01-11 13:39:40|||||||||20
1610372390000|2021-01-11 13:39:50|||||||||13
1610372400000|2021-01-11 13:40:00|5512.8|5510|5512|5509.2|5512.8|5510|5512|5509.2|25
1610372410000|2021-01-11 13:40:10|||||||||68
1610372420000|2021-01-11 13:40:20|||||||||34
1610372430000|2021-01-11 13:40:30|5512.3|5509.5|5512|5509.2|5512.3|5509.5|5512|5509.2|29
1610372440000|2021-01-11 13:40:40|||||||||71
1610372450000|2021-01-11 13:40:50|||||||||8
1610372460000|2021-01-11 13:41:00|5512.6|5509.8|5512.3|5509.5|5513|5510.2|5512|5509.2|63
1610372470000|2021-01-11 13:41:10|5512.5|5509.7|5513|5510.2|5514|5511.2|5512|5509.2|148
1610372480000|2021-01-11 13:41:20|5514|5511.2|5514|5511.2|5515|5512.2|5514|5511.2|125
1610372490000|2021-01-11 13:41:30|5513.8|5511|5513.3|5510.5|5514|5511.2|5513.3|5510.5|9
1610372500000|2021-01-11 13:41:40|5513.8|5511|5516.8|5514|5516.8|5514|5513.8|5511|233
1610372510000|2021-01-11 13:41:50|5516.3|5513.5|5516.3|5513.5|5516.8|5514|5516.3|5513.5|60
1610372520000|2021-01-11 13:42:00|5515.7|5512.9|5515|5512.2|5516|5513.2|5514.3|5511.5|193
1610372530000|2021-01-11 13:42:10|5514.8|5512|5516|5513.2|5516.3|5513.5|5514.3|5511.5|187
1610372540000|2021-01-11 13:42:20|5515.3|5512.5|5515.5|5512.7|5515.8|5513|5515.3|5512.5|26
1610372550000|2021-01-11 13:42:30|5515.3|5512.5|5517|5514.2|5517|5514.2|5515.3|5512.5|74
1610372560000|2021-01-11 13:42:40|5517.5|5514.7|5517.8|5515|5518|5515.2|5517.3|5514.5|41
1610372570000|2021-01-11 13:42:50|5517.5|5514.7|5517.5|5514.7|5518|5515.2|5517.3|5514.5|14
1610372580000|2021-01-11 13:43:00|5517.8|5515|5517.3|5514.5|5518|5515.2|5517.3|5514.5|49
1610372590000|2021-01-11 13:43:10|5518|5515.2|5518|5515.2|5518|5515.2|5517.3|5514.5|14
1610372600000|2021-01-11 13:43:20|5517.8|5515|5517|5514.2|5517.8|5515|5517|5514.2|12
1610372610000|2021-01-11 13:43:30|5516.8|5514|5516.8|5514|5516.8|5514|5516.3|5513.5|11
1610372620000|2021-01-11 13:43:40|5516.5|5513.7|5516|5513.2|5516.5|5513.7|5515.2|5512.4|9
1610372630000|2021-01-11 13:43:50|||||||||4
1610372640000|2021-01-11 13:44:00|5516.5|5513.7|5515.7|5512.9|5516.5|5513.7|5514.7|5511.9|70
1610372650000|2021-01-11 13:44:10|5515.2|5512.4|5514.7|5511.9|5515.2|5512.4|5514.5|5511.7|45
1610372660000|2021-01-11 13:44:20|5514.5|5511.7|5514|5511.2|5515|5512.2|5514|5511.2|31
1610372670000|2021-01-11 13:44:30|5513.7|5510.9|5513.7|5510.9|5514|5511.2|5513.7|5510.9|33
1610372680000|2021-01-11 13:44:40|5513.2|5510.4|5513.7|5510.9|5514|5511.2|5513.2|5510.4|28
1610372690000|2021-01-11 13:44:50|5513.5|5510.7|5513.2|5510.4|5513.7|5510.9|5513.2|5510.4|4
1610372700000|2021-01-11 13:45:00|5513|5510.2|5511.5|5508.7|5513|5510.2|5511.5|5508.7|43
1610372710000|2021-01-11 13:45:10|5512|5509.2|5511.5|5508.7|5512.2|5509.4|5511.5|5508.7|144
1610372720000|2021-01-11 13:45:20|5511.7|5508.9|5512.7|5509.9|5513|5510.2|5511.7|5508.9|69
1610372730000|2021-01-11 13:45:30|5513|5510.2|5513.2|5510.4|5513.2|5510.4|5512.7|5509.9|22
1610372740000|2021-01-11 13:45:40|5512.7|5509.9|5512|5509.2|5513.2|5510.4|5512|5509.2|27
1610372750000|2021-01-11 13:45:50|5512.2|5509.4|5512.7|5509.9|5512.7|5509.9|5512.2|5509.4|4
1610372760000|2021-01-11 13:46:00|5512.5|5509.7|5512|5509.2|5513.2|5510.4|5511.5|5508.7|17
1610372770000|2021-01-11 13:46:10|5511.7|5508.9|5512|5509.2|5512|5509.2|5511.5|5508.7|38
1610372780000|2021-01-11 13:46:20|5512.5|5509.7|5512.2|5509.4|5512.7|5509.9|5512.2|5509.4|12
1610372790000|2021-01-11 13:46:30|5512|5509.2|5513|5510.2|5513|5510.2|5512|5509.2|6
1610372800000|2021-01-11 13:46:40|5513.2|5510.4|5513.2|5510.4|5513.2|5510.4|5512.7|5509.9|4
1610372810000|2021-01-11 13:46:50|5513|5510.2|5512.7|5509.9|5513|5510.2|5512.7|5509.9|1
1610372820000|2021-01-11 13:47:00|5513|5510.2|5512|5509.2|5513.2|5510.4|5511.5|5508.7|33
1610372830000|2021-01-11 13:47:10|5512.2|5509.4|5512.5|5509.7|5512.5|5509.7|5512|5509.2|2
1610372840000|2021-01-11 13:47:20|5511.5|5508.7|5512|5509.2|5512.2|5509.4|5511.5|5508.7|29
1610372850000|2021-01-11 13:47:30|5511.5|5508.7|5512|5509.2|5512|5509.2|5511.5|5508.7|35
1610372860000|2021-01-11 13:47:40|5511.5|5508.7|5512|5509.2|5512|5509.2|5511.5|5508.7|6
1610372870000|2021-01-11 13:47:50|5511.7|5508.9|5511.7|5508.9|5512.2|5509.4|5511.5|5508.7|12
1610372880000|2021-01-11 13:48:00|5512|5509.2|5512|5509.2|5512.2|5509.4|5511.5|5508.7|21
1610372890000|2021-01-11 13:48:10|5511.5|5508.7|5511.7|5508.9|5511.7|5508.9|5511.5|5508.7|53
1610372900000|2021-01-11 13:48:20|5512|5509.2|5511.5|5508.7|5512|5509.2|5511.5|5508.7|17
1610372910000|2021-01-11 13:48:30|5511.7|5508.9|5511.5|5508.7|5512|5509.2|5510.5|5507.7|113
1610372920000|2021-01-11 13:48:40|5511|5508.2|5511|5508.2|5511|5508.2|5510.5|5507.7|33
1610372930000|2021-01-11 13:48:50|5510.5|5507.7|5510.5|5507.7|5510.5|5507.7|5510.5|5507.7|38
1610372940000|2021-01-11 13:49:00|5510.7|5507.9|5510.5|5507.7|5510.7|5507.9|5510.5|5507.7|53
1610372950000|2021-01-11 13:49:10|||||||||1
1610372960000|2021-01-11 13:49:20|||||||||20
1610372970000|2021-01-11 13:49:30|||||||||52
1610372980000|2021-01-11 13:49:40|5511.5|5508.7|5511.5|5508.7|5511.5|5508.7|5511.5|5508.7|132
1610372990000|2021-01-11 13:49:50|||||||||14
1610373000000|2021-01-11 13:50:00|5510.5|5507.7|5510.5|5507.7|5510.5|5507.7|5510.5|5507.7|35
1610373010000|2021-01-11 13:50:10|5510.7|5507.9|5510.5|5507.7|5510.7|5507.9|5510.5|5507.7|78
1610373020000|2021-01-11 13:50:20|||||||||49
1610373030000|2021-01-11 13:50:30|||||||||60
1610373040000|2021-01-11 13:50:40|||||||||43
1610373050000|2021-01-11 13:50:50|||||||||75
1610373060000|2021-01-11 13:51:00|||||||||17
1610373070000|2021-01-11 13:51:10|||||||||17
1610373080000|2021-01-11 13:51:20|||||||||37
1610373090000|2021-01-11 13:51:30|||||||||3
1610373100000|2021-01-11 13:51:40|||||||||11
1610373110000|2021-01-11 13:51:50|5511.5|5508.7|5512|5509.2|5512.5|5509.7|5511.5|5508.7|37
1610373120000|2021-01-11 13:52:00|5511.5|5508.7|5513.5|5510.7|5513.5|5510.7|5511.5|5508.7|60
1610373130000|2021-01-11 13:52:10|5513.2|5510.4|5511.5|5508.7|5513.2|5510.4|5511.5|5508.7|5
1610373140000|2021-01-11 13:52:20|||||||||4
1610373150000|2021-01-11 13:52:30|5511.9|5509.1|5512.5|5509.7|5512.5|5509.7|5511.9|5509.1|9
1610373160000|2021-01-11 13:52:40|5513|5510.2|5512.5|5509.7|5513.2|5510.4|5512.5|5509.7|19
1610373170000|2021-01-11 13:52:50|5512.2|5509.4|5511.5|5508.7|5512.5|5509.7|5511.5|5508.7|17
1610373180000|2021-01-11 13:53:00|||||||||22
1610373190000|2021-01-11 13:53:10|5512|5509.2|5512|5509.2|5512|5509.2|5511.5|5508.7|13
1610373200000|2021-01-11 13:53:20|5511.5|5508.7|5512.5|5509.7|5512.5|5509.7|5511.5|5508.7|20
1610373210000|2021-01-11 13:53:30|5512|5509.2|5513.5|5510.7|5513.5|5510.7|5512|5509.2|20
1610373220000|2021-01-11 13:53:40|5514|5511.2|5515.2|5512.4|5515.2|5512.4|5514|5511.2|16
1610373230000|2021-01-11 13:53:50|5514.7|5511.9|5514.5|5511.7|5514.7|5511.9|5514.5|5511.7|9
1610373240000|2021-01-11 13:54:00|5514.2|5511.4|5513.5|5510.7|5514.2|5511.4|5512.7|5509.9|34
1610373250000|2021-01-11 13:54:10|5513.7|5510.9|5513.2|5510.4|5513.7|5510.9|5513|5510.2|16
1610373260000|2021-01-11 13:54:20|5514.5|5511.7|5514.5|5511.7|5514.5|5511.7|5513.5|5510.7|69
1610373270000|2021-01-11 13:54:30|5513.9|5511.1|5512.2|5509.4|5513.9|5511.1|5511.5|5508.7|39
1610373280000|2021-01-11 13:54:40|5512.5|5509.7|5511.5|5508.7|5512.5|5509.7|5511.5|5508.7|20
1610373290000|2021-01-11 13:54:50|||||||||23
1610373300000|2021-01-11 13:55:00|||||||||57
1610373310000|2021-01-11 13:55:10|||||||||22
1610373320000|2021-01-11 13:55:20|||||||||40
1610373330000|2021-01-11 13:55:30|5512.5|5509.7|5512.5|5509.7|5512.5|5509.7|5512.5|5509.7|7
1610373340000|2021-01-11 13:55:40|5513.2|5510.4|5512.5|5509.7|5513.2|5510.4|5512.5|5509.7|62
1610373350000|2021-01-11 13:55:50|5512|5509.2|5511.5|5508.7|5512.5|5509.7|5511.5|5508.7|88
1610373360000|2021-01-11 13:56:00|||||||||6
1610373370000|2021-01-11 13:56:10|5512|5509.2|5512.2|5509.4|5512.5|5509.7|5511.5|5508.7|118
1610373380000|2021-01-11 13:56:20|5512|5509.2|5511.5|5508.7|5512|5509.2|5511.5|5508.7|14
1610373390000|2021-01-11 13:56:30|||||||||9
1610373400000|2021-01-11 13:56:40|5511.9|5509.1|5512|5509.2|5512.2|5509.4|5511.5|5508.7|59
1610373410000|2021-01-11 13:56:50|5511.7|5508.9|5512|5509.2|5512.7|5509.9|5511.5|5508.7|49
1610373420000|2021-01-11 13:57:00|5512.5|5509.7|5512.7|5509.9|5512.7|5509.9|5512.2|5509.4|21
1610373430000|2021-01-11 13:57:10|5513|5510.2|5513.2|5510.4|5514.5|5511.7|5513|5510.2|36
1610373440000|2021-01-11 13:57:20|5513.5|5510.7|5513.7|5510.9|5513.7|5510.9|5513.5|5510.7|15
1610373450000|2021-01-11 13:57:30|5514|5511.2|5514|5511.2|5514.2|5511.4|5514|5511.2|6
1610373460000|2021-01-11 13:57:40|5514.2|5511.4|5515.7|5512.9|5516.2|5513.4|5513.2|5510.4|38
1610373470000|2021-01-11 13:57:50|5515.5|5512.7|5515.7|5512.9|5516.2|5513.4|5515.5|5512.7|21
1610373480000|2021-01-11 13:58:00|5515.5|5512.7|5512.7|5509.9|5515.7|5512.9|5512.5|5509.7|316
1610373490000|2021-01-11 13:58:10|5513.5|5510.7|5512.7|5509.9|5514|5511.2|5512.7|5509.9|4
1610373500000|2021-01-11 13:58:20|5513|5510.2|5511.5|5508.7|5513.2|5510.4|5511.5|5508.7|32
1610373510000|2021-01-11 13:58:30|5512|5509.2|5511.5|5508.7|5512|5509.2|5511.5|5508.7|3
1610373520000|2021-01-11 13:58:40|5512|5509.2|5513|5510.2|5513|5510.2|5511.5|5508.7|65
1610373530000|2021-01-11 13:58:50|5512.7|5509.9|5513.2|5510.4|5513.5|5510.7|5512.5|5509.7|22
1610373540000|2021-01-11 13:59:00|5513|5510.2|5511.7|5508.9|5513|5510.2|5511.5|5508.7|70
1610373550000|2021-01-11 13:59:10|5511.5|5508.7|5512|5509.2|5512|5509.2|5511.5|5508.7|29
1610373560000|2021-01-11 13:59:20|5512.2|5509.4|5512|5509.2|5512.5|5509.7|5511.7|5508.9|18
1610373570000|2021-01-11 13:59:30|5511.7|5508.9|5511.7|5508.9|5512.2|5509.4|5511.5|5508.7|138
1610373580000|2021-01-11 13:59:40|5511.5|5508.7|5511.2|5508.4|5511.5|5508.7|5510.9|5508.1|55
1610373590000|2021-01-11 13:59:50|5511.5|5508.7|5511.2|5508.4|5511.5|5508.7|5510.9|5508.1|48
1610373600000|2021-01-11 14:00:00|5510.9|5508.1|5514.9|5512.1|5516.5|5513.7|5510.9|5508.1|152
1610373610000|2021-01-11 14:00:10|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|5512.2|5509.4|27
1610373620000|2021-01-11 14:00:20|5516.5|5513.7|5513.7|5510.9|5516.5|5513.7|5513.5|5510.7|46
1610373630000|2021-01-11 14:00:30|5513.5|5510.7|5513|5510.2|5514|5511.2|5512.7|5509.9|20
1610373640000|2021-01-11 14:00:40|5512.7|5509.9|5513|5510.2|5513|5510.2|5511.7|5508.9|36
1610373650000|2021-01-11 14:00:50|5513.5|5510.7|5516.7|5513.9|5517|5514.2|5513.2|5510.4|45
1610373660000|2021-01-11 14:01:00|5516.5|5513.7|5516.5|5513.7|5518.5|5515.7|5516.2|5513.4|93
1610373670000|2021-01-11 14:01:10|5517.5|5514.7|5519.5|5516.7|5519.5|5516.7|5517.5|5514.7|56
1610373680000|2021-01-11 14:01:20|5519.2|5516.4|5522.5|5519.7|5522.5|5519.7|5519.2|5516.4|81
1610373690000|2021-01-11 14:01:30|5522|5519.2|5521.5|5518.7|5522|5519.2|5520.5|5517.7|102
1610373700000|2021-01-11 14:01:40|5521|5518.2|5520|5517.2|5521|5518.2|5519.5|5516.7|12
1610373710000|2021-01-11 14:01:50|5519.7|5516.9|5520.2|5517.4|5520.7|5517.9|5519.5|5516.7|19
1610373720000|2021-01-11 14:02:00|5520|5517.2|5521|5518.2|5521.5|5518.7|5519.5|5516.7|34
1610373730000|2021-01-11 14:02:10|5521.2|5518.4|5524.5|5521.7|5524.5|5521.7|5520.7|5517.9|52
1610373740000|2021-01-11 14:02:20|5523.9|5521.1|5523.2|5520.4|5523.9|5521.1|5522.7|5519.9|50
1610373750000|2021-01-11 14:02:30|5523.5|5520.7|5520.7|5517.9|5523.7|5520.9|5520.7|5517.9|41
1610373760000|2021-01-11 14:02:40|5521|5518.2|5520.5|5517.7|5521|5518.2|5520.2|5517.4|13
1610373770000|2021-01-11 14:02:50|5520.2|5517.4|5519.7|5516.9|5520.7|5517.9|5519.7|5516.9|51
1610373780000|2021-01-11 14:03:00|5518.7|5515.9|5515.5|5512.7|5518.7|5515.9|5515.2|5512.4|64
1610373790000|2021-01-11 14:03:10|5515.9|5513.1|5516.7|5513.9|5517.5|5514.7|5515.9|5513.1|73
1610373800000|2021-01-11 14:03:20|5517.5|5514.7|5516.2|5513.4|5517.5|5514.7|5515.7|5512.9|49
1610373810000|2021-01-11 14:03:30|5515.5|5512.7|5516.5|5513.7|5516.5|5513.7|5515.5|5512.7|19
1610373820000|2021-01-11 14:03:40|5515.9|5513.1|5515.5|5512.7|5516.5|5513.7|5514.7|5511.9|70
1610373830000|2021-01-11 14:03:50|5516|5513.2|5513.7|5510.9|5516.5|5513.7|5513.7|5510.9|49
1610373840000|2021-01-11 14:04:00|5513.5|5510.7|5508.2|5505.4|5513.5|5510.7|5507.9|5505.1|235
1610373850000|2021-01-11 14:04:10|5507.9|5505.1|5507.9|5505.1|5509|5506.2|5507.9|5505.1|268
1610373860000|2021-01-11 14:04:20|5508.5|5505.7|5509.9|5507.1|5510.2|5507.4|5508.2|5505.4|59
1610373870000|2021-01-11 14:04:30|5510.2|5507.4|5510.5|5507.7|5510.5|5507.7|5508.9|5506.1|49
1610373880000|2021-01-11 14:04:40|5511.2|5508.4|5508.2|5505.4|5511.7|5508.9|5507.9|5505.1|47
1610373890000|2021-01-11 14:04:50|5507.9|5505.1|5506.9|5504.1|5507.9|5505.1|5505.9|5503.1|127
1610373900000|2021-01-11 14:05:00|5506.2|5503.4|5508.2|5505.4|5508.9|5506.1|5506.2|5503.4|151
1610373910000|2021-01-11 14:05:10|5508.9|5506.1|5505.2|5502.4|5508.9|5506.1|5504.9|5502.1|83
1610373920000|2021-01-11 14:05:20|5505.5|5502.7|5509.2|5506.4|5509.5|5506.7|5504.7|5501.9|286
1610373930000|2021-01-11 14:05:30|5509.7|5506.9|5508.9|5506.1|5511.5|5508.7|5508.4|5505.6|190
1610373940000|2021-01-11 14:05:40|5509.5|5506.7|5511.7|5508.9|5511.7|5508.9|5509.2|5506.4|137
1610373950000|2021-01-11 14:05:50|5511.5|5508.7|5511.7|5508.9|5512.9|5510.1|5510.9|5508.1|194
1610373960000|2021-01-11 14:06:00|5511.5|5508.7|5512.7|5509.9|5513.2|5510.4|5511.5|5508.7|142
1610373970000|2021-01-11 14:06:10|5513|5510.2|5514.7|5511.9|5514.7|5511.9|5512.7|5509.9|69
1610373980000|2021-01-11 14:06:20|5514.5|5511.7|5520.5|5517.7|5520.5|5517.7|5514.5|5511.7|267
1610373990000|2021-01-11 14:06:30|5521|5518.2|5522.7|5519.9|5523.7|5520.9|5521|5518.2|218
1610374000000|2021-01-11 14:06:40|5522.5|5519.7|5523.2|5520.4|5523.7|5520.9|5521.2|5518.4|130
1610374010000|2021-01-11 14:06:50|5522.7|5519.9|5524.7|5521.9|5526|5523.2|5522.2|5519.4|73
1610374020000|2021-01-11 14:07:00|5525|5522.2|5522.2|5519.4|5525|5522.2|5521.2|5518.4|125
1610374030000|2021-01-11 14:07:10|5522.5|5519.7|5524|5521.2|5524|5521.2|5522.5|5519.7|49
1610374040000|2021-01-11 14:07:20|5524.2|5521.4|5526|5523.2|5526.7|5523.9|5523.5|5520.7|143
1610374050000|2021-01-11 14:07:30|5526.2|5523.4|5525.2|5522.4|5526.7|5523.9|5524.5|5521.7|123
1610374060000|2021-01-11 14:07:40|5526|5523.2|5525.7|5522.9|5526.2|5523.4|5525|5522.2|24
1610374070000|2021-01-11 14:07:50|5526|5523.2|5527|5524.2|5527|5524.2|5526|5523.2|19
1610374080000|2021-01-11 14:08:00|5526.7|5523.9|5525|5522.2|5526.7|5523.9|5524.5|5521.7|82
1610374090000|2021-01-11 14:08:10|5524.7|5521.9|5526|5523.2|5526|5523.2|5524.7|5521.9|5
1610374100000|2021-01-11 14:08:20|5526.2|5523.4|5529.2|5526.4|5529.2|5526.4|5526.2|5523.4|47
1610374110000|2021-01-11 14:08:30|5529.5|5526.7|5528|5525.2|5530|5527.2|5527.5|5524.7|46
1610374120000|2021-01-11 14:08:40|5528.2|5525.4|5529.7|5526.9|5531.1|5528.2|5528.2|5525.4|85
1610374130000|2021-01-11 14:08:50|5529.5|5526.7|5524.5|5521.7|5529.5|5526.7|5524.5|5521.7|106
1610374140000|2021-01-11 14:09:00|5525|5522.2|5526.5|5523.7|5527|5524.2|5525|5522.2|37
1610374150000|2021-01-11 14:09:10|5526.7|5523.9|5524.5|5521.7|5527|5524.2|5524.5|5521.7|84
1610374160000|2021-01-11 14:09:20|5524.2|5521.4|5520|5517.2|5524.2|5521.4|5520|5517.2|143
1610374170000|2021-01-11 14:09:30|5520.2|5517.4|5520|5517.2|5520.2|5517.4|5518.5|5515.7|65
1610374180000|2021-01-11 14:09:40|5520.5|5517.7|5520.5|5517.7|5522|5519.2|5519.5|5516.7|60
1610374190000|2021-01-11 14:09:50|5521.2|5518.4|5518.7|5515.9|5521.5|5518.7|5517.5|5514.7|129
1610374200000|2021-01-11 14:10:00|5519|5516.2|5520.2|5517.4|5520.7|5517.9|5516.7|5513.9|129
1610374210000|2021-01-11 14:10:10|5519.5|5516.7|5518.7|5515.9|5519.7|5516.9|5518.2|5515.4|15
1610374220000|2021-01-11 14:10:20|5518.5|5515.7|5517.7|5514.9|5518.5|5515.7|5517.7|5514.9|2
1610374230000|2021-01-11 14:10:30|5518|5515.2|5520|5517.2|5520|5517.2|5518|5515.2|27
1610374240000|2021-01-11 14:10:40|5519.7|5516.9|5518.2|5515.4|5520|5517.2|5518.2|5515.4|3
1610374250000|2021-01-11 14:10:50|5517.7|5514.9|5517.2|5514.4|5517.7|5514.9|5516.5|5513.7|21
1610374260000|2021-01-11 14:11:00|5517.5|5514.7|5517.2|5514.4|5518|5515.2|5517.2|5514.4|20
1610374270000|2021-01-11 14:11:10|5517.5|5514.7|5518.5|5515.7|5518.5|5515.7|5517.2|5514.4|17
1610374280000|2021-01-11 14:11:20|5518.7|5515.9|5521.5|5518.7|5522|5519.2|5518.7|5515.9|41
1610374290000|2021-01-11 14:11:30|5521.2|5518.4|5522.2|5519.4|5522.2|5519.4|5521.2|5518.4|4
1610374300000|2021-01-11 14:11:40|5522.5|5519.7|5522.5|5519.7|5523.2|5520.4|5522.5|5519.7|14
1610374310000|2021-01-11 14:11:50|5523|5520.2|5525.2|5522.4|5525.2|5522.4|5522.5|5519.7|80
1610374320000|2021-01-11 14:12:00|5525.5|5522.7|5521.5|5518.7|5525.5|5522.7|5521.5|5518.7|21
1610374330000|2021-01-11 14:12:10|5521|5518.2|5519.5|5516.7|5521.5|5518.7|5519.5|5516.7|11
1610374340000|2021-01-11 14:12:20|5518.7|5515.9|5519.2|5516.4|5519.2|5516.4|5516.7|5513.9|57
1610374350000|2021-01-11 14:12:30|5519.5|5516.7|5523.2|5520.4|5523.2|5520.4|5519.5|5516.7|37
1610374360000|2021-01-11 14:12:40|5523.5|5520.7|5522.7|5519.9|5524|5521.2|5522.5|5519.7|13
1610374370000|2021-01-11 14:12:50|5522.5|5519.7|5522.2|5519.4|5522.5|5519.7|5521|5518.2|59
1610374380000|2021-01-11 14:13:00|5522|5519.2|5521.2|5518.4|5522.2|5519.4|5521.2|5518.4|16
1610374390000|2021-01-11 14:13:10|5521.5|5518.7|5519|5516.2|5521.5|5518.7|5518.5|5515.7|20
1610374400000|2021-01-11 14:13:20|5519.2|5516.4|5518.5|5515.7|5519.7|5516.9|5518.5|5515.7|22
1610374410000|2021-01-11 14:13:30|5518.2|5515.4|5518.7|5515.9|5519.2|5516.4|5517|5514.2|13
1610374420000|2021-01-11 14:13:40|5518.2|5515.4|5516.5|5513.7|5518.2|5515.4|5516.5|5513.7|33
1610374430000|2021-01-11 14:13:50|5516.2|5513.4|5516.7|5513.9|5517.2|5514.4|5516.2|5513.4|47
1610374440000|2021-01-11 14:14:00|5516.5|5513.7|5516.2|5513.4|5517.2|5514.4|5516.2|5513.4|14
1610374450000|2021-01-11 14:14:10|5516.5|5513.7|5516.2|5513.4|5517.2|5514.4|5516.2|5513.4|17
1610374460000|2021-01-11 14:14:20|5516.5|5513.7|5517|5514.2|5517.2|5514.4|5516.5|5513.7|4
1610374470000|2021-01-11 14:14:30|5516.7|5513.9|5517.2|5514.4|5517.2|5514.4|5516.5|5513.7|11
1610374480000|2021-01-11 14:14:40|5517.5|5514.7|5516.2|5513.4|5517.5|5514.7|5516.2|5513.4|42
1610374490000|2021-01-11 14:14:50|5516.7|5513.9|5517.2|5514.4|5517.5|5514.7|5516.7|5513.9|19
1610374500000|2021-01-11 14:15:00|5517.5|5514.7|5518.7|5515.9|5520.7|5517.9|5517.2|5514.4|37
1610374510000|2021-01-11 14:15:10|5518.5|5515.7|5521.5|5518.7|5523|5520.2|5518.5|5515.7|121
1610374520000|2021-01-11 14:15:20|5521.2|5518.4|5520|5517.2|5521.2|5518.4|5519.7|5516.9|21
1610374530000|2021-01-11 14:15:30|5520.2|5517.4|5519.5|5516.7|5520.2|5517.4|5519.2|5516.4|74
1610374540000|2021-01-11 14:15:40|5519.2|5516.4|5519.2|5516.4|5520.5|5517.7|5519.2|5516.4|35
1610374550000|2021-01-11 14:15:50|5519.5|5516.7|5518.7|5515.9|5519.5|5516.7|5516.5|5513.7|45
1610374560000|2021-01-11 14:16:00|5519|5516.2|5519|5516.2|5519.7|5516.9|5517.7|5514.9|41
1610374570000|2021-01-11 14:16:10|5519.5|5516.7|5519.7|5516.9|5520|5517.2|5519.5|5516.7|5
1610374580000|2021-01-11 14:16:20|5519.2|5516.4|5518|5515.2|5519.2|5516.4|5517.8|5515|17
1610374590000|2021-01-11 14:16:30|5518.2|5515.4|5519.2|5516.4|5519.2|5516.4|5518.2|5515.4|16
1610374600000|2021-01-11 14:16:40|5520|5517.2|5520|5517.2|5521|5518.2|5519.2|5516.4|23
1610374610000|2021-01-11 14:16:50|5519.7|5516.9|5520.5|5517.7|5521|5518.2|5519.5|5516.7|40
1610374620000|2021-01-11 14:17:00|5520.7|5517.9|5521.2|5518.4|5521.2|5518.4|5519.5|5516.7|48
1610374630000|2021-01-11 14:17:10|5520.2|5517.4|5520.3|5517.5|5520.7|5517.9|5519.5|5516.7|41
1610374640000|2021-01-11 14:17:20|5520.2|5517.4|5520.2|5517.4|5521|5518.2|5519.5|5516.7|44
1610374650000|2021-01-11 14:17:30|5520|5517.2|5517.7|5514.9|5520|5517.2|5517|5514.2|26
1610374660000|2021-01-11 14:17:40|5518|5515.2|5517.7|5514.9|5518.2|5515.4|5517|5514.2|71
1610374670000|2021-01-11 14:17:50|5517.5|5514.7|5518.2|5515.4|5518.2|5515.4|5517.5|5514.7|133
1610374680000|2021-01-11 14:18:00|5517.8|5515|5516|5513.2|5517.8|5515|5515.5|5512.7|44
1610374690000|2021-01-11 14:18:10|5516.5|5513.7|5516.7|5513.9|5517|5514.2|5516.2|5513.4|16
1610374700000|2021-01-11 14:18:20|5516.5|5513.7|5517|5514.2|5517|5514.2|5516.2|5513.4|19
1610374710000|2021-01-11 14:18:30|5516.7|5513.9|5514.7|5511.9|5516.7|5513.9|5514.2|5511.4|29
1610374720000|2021-01-11 14:18:40|5514.2|5511.4|5514.7|5511.9|5514.7|5511.9|5513.7|5510.9|17
1610374730000|2021-01-11 14:18:50|5514.2|5511.4|5513.5|5510.7|5514.2|5511.4|5513.5|5510.7|7
1610374740000|2021-01-11 14:19:00|5513|5510.2|5512.2|5509.4|5513|5510.2|5511.5|5508.7|65
1610374750000|2021-01-11 14:19:10|5511.7|5508.9|5511.7|5508.9|5512|5509.2|5511.7|5508.9|10
1610374760000|2021-01-11 14:19:20|5512.2|5509.4|5512|5509.2|5513|5510.2|5512|5509.2|83
1610374770000|2021-01-11 14:19:30|5512.2|5509.4|5511.2|5508.4|5512.2|5509.4|5511.2|5508.4|41
1610374780000|2021-01-11 14:19:40|5511.5|5508.7|5511.5|5508.7|5512|5509.2|5511.2|5508.4|43
1610374790000|2021-01-11 14:19:50|5512|5509.2|5512.5|5509.7|5513|5510.2|5512|5509.2|83
1610374800000|2021-01-11 14:20:00|5512.2|5509.4|5512|5509.2|5512.2|5509.4|5511.2|5508.4|87
1610374810000|2021-01-11 14:20:10|5512.2|5509.4|5511.2|5508.4|5512.7|5509.9|5511.2|5508.4|29
1610374820000|2021-01-11 14:20:20|5511.5|5508.7|5511|5508.2|5512|5509.2|5511|5508.2|198
1610374830000|2021-01-11 14:20:30|5510.5|5507.7|5509.2|5506.4|5510.5|5507.7|5508|5505.2|239
1610374840000|2021-01-11 14:20:40|5508.8|5506|5509.7|5506.9|5510|5507.2|5508.8|5506|63
1610374850000|2021-01-11 14:20:50|5510|5507.2|5512|5509.2|5513|5510.2|5510|5507.2|46
1610374860000|2021-01-11 14:21:00|5511.5|5508.7|5512.5|5509.7|5513|5510.2|5511|5508.2|60
1610374870000|2021-01-11 14:21:10|5512|5509.2|5513.7|5510.9|5514.7|5511.9|5512|5509.2|24
1610374880000|2021-01-11 14:21:20|5513.5|5510.7|5513|5510.2|5513.5|5510.7|5511|5508.2|96
1610374890000|2021-01-11 14:21:30|5512.2|5509.4|5510|5507.2|5512.2|5509.4|5510|5507.2|94
1610374900000|2021-01-11 14:21:40|5510.5|5507.7|5508.2|5505.4|5510.5|5507.7|5508|5505.2|47
1610374910000|2021-01-11 14:21:50|5509.9|5507.1|5511|5508.2|5511.7|5508.9|5509.5|5506.7|366
1610374920000|2021-01-11 14:22:00|5511.6|5508.8|5510.2|5507.4|5512|5509.2|5509|5506.2|100
1610374930000|2021-01-11 14:22:10|5510.8|5508|5512|5509.2|5512|5509.2|5510|5507.2|21
1610374940000|2021-01-11 14:22:20|5511.5|5508.7|5512.5|5509.7|5512.7|5509.9|5511.5|5508.7|41
1610374950000|2021-01-11 14:22:30|5512.2|5509.4|5511|5508.2|5512.5|5509.7|5511|5508.2|50
1610374960000|2021-01-11 14:22:40|5511.3|5508.5|5509.7|5506.9|5512|5509.2|5509.2|5506.4|202
1610374970000|2021-01-11 14:22:50|5510|5507.2|5510|5507.2|5511|5508.2|5510|5507.2|34
1610374980000|2021-01-11 14:23:00|5509.5|5506.7|5511|5508.2|5511.8|5509|5509|5506.2|340
1610374990000|2021-01-11 14:23:10|5511.5|5508.7|5512|5509.2|5513|5510.2|5511.5|5508.7|22
1610375000000|2021-01-11 14:23:20|5512.6|5509.8|5510.7|5507.9|5513|5510.2|5510.5|5507.7|45
1610375010000|2021-01-11 14:23:30|5510.5|5507.7|5511|5508.2|5511|5508.2|5510.2|5507.4|45
1610375020000|2021-01-11 14:23:40|5510.2|5507.4|5511.5|5508.7|5511.5|5508.7|5510.2|5507.4|17
1610375030000|2021-01-11 14:23:50|5511.2|5508.4|5512.7|5509.9|5512.7|5509.9|5511|5508.2|42
1610375040000|2021-01-11 14:24:00|5512.5|5509.7|5511.2|5508.4|5513|5510.2|5511|5508.2|94
1610375050000|2021-01-11 14:24:10|5511|5508.2|5511.7|5508.9|5512|5509.2|5511|5508.2|106
1610375060000|2021-01-11 14:24:20|5511|5508.2|5510.7|5507.9|5512|5509.2|5510.7|5507.9|45
1610375070000|2021-01-11 14:24:30|5510.2|5507.4|5510.2|5507.4|5510.5|5507.7|5509|5506.2|804
1610375080000|2021-01-11 14:24:40|5511|5508.2|5511.5|5508.7|5511.5|5508.7|5510.5|5507.7|90
1610375090000|2021-01-11 14:24:50|5511|5508.2|5511|5508.2|5512|5509.2|5510.2|5507.4|50
1610375100000|2021-01-11 14:25:00|5511.2|5508.4|5510.2|5507.4|5511.2|5508.4|5510.2|5507.4|36
1610375110000|2021-01-11 14:25:10|5510.8|5508|5511.5|5508.7|5512|5509.2|5509|5506.2|66
1610375120000|2021-01-11 14:25:20|5511.2|5508.4|5511.5|5508.7|5511.5|5508.7|5511|5508.2|28
1610375130000|2021-01-11 14:25:30|5511.2|5508.4|5511|5508.2|5511.5|5508.7|5510|5507.2|59
1610375140000|2021-01-11 14:25:40|5511.2|5508.4|5512.5|5509.7|5513|5510.2|5511.2|5508.4|27
1610375150000|2021-01-11 14:25:50|5512.7|5509.9|5513.3|5510.5|5513.5|5510.7|5512.5|5509.7|61
1610375160000|2021-01-11 14:26:00|5513|5510.2|5512|5509.2|5513.3|5510.5|5512|5509.2|69
1610375170000|2021-01-11 14:26:10|5512.2|5509.4|5511.7|5508.9|5512.5|5509.7|5511.7|5508.9|38
1610375180000|2021-01-11 14:26:20|5512|5509.2|5511.5|5508.7|5512|5509.2|5511|5508.2|16
1610375190000|2021-01-11 14:26:30|5511.8|5509|5512|5509.2|5512|5509.2|5511|5508.2|215
1610375200000|2021-01-11 14:26:40|5513|5510.2|5512|5509.2|5514|5511.2|5512|5509.2|34
1610375210000|2021-01-11 14:26:50|5511.5|5508.7|5511.5|5508.7|5512|5509.2|5511|5508.2|123
1610375220000|2021-01-11 14:27:00|5511.2|5508.4|5510.8|5508|5511.2|5508.4|5510.8|5508|78
1610375230000|2021-01-11 14:27:10|5511|5508.2|5510.8|5508|5511.5|5508.7|5510|5507.2|34
1610375240000|2021-01-11 14:27:20|5511|5508.2|5510.7|5507.9|5511.5|5508.7|5510|5507.2|58
1610375250000|2021-01-11 14:27:30|5510.5|5507.7|5510.3|5507.5|5512|5509.2|5510.3|5507.5|59
1610375260000|2021-01-11 14:27:40|5510.6|5507.8|5510.8|5508|5511|5508.2|5510.2|5507.4|27
1610375270000|2021-01-11 14:27:50|5510.5|5507.7|5512.8|5510|5513|5510.2|5510.3|5507.5|20
1610375280000|2021-01-11 14:28:00|5512.6|5509.8|5514|5511.2|5514.6|5511.8|5512.6|5509.8|26
1610375290000|2021-01-11 14:28:10|5514.3|5511.5|5513.8|5511|5514.3|5511.5|5512.5|5509.7|26
1610375300000|2021-01-11 14:28:20|5513.6|5510.8|5512.5|5509.7|5513.6|5510.8|5512.5|5509.7|45
1610375310000|2021-01-11 14:28:30|5512.3|5509.5|5511.3|5508.5|5512.3|5509.5|5511|5508.2|20
1610375320000|2021-01-11 14:28:40|5511.8|5509|5511.5|5508.7|5513|5510.2|5511.5|5508.7|32
1610375330000|2021-01-11 14:28:50|5511|5508.2|5507.5|5504.7|5511|5508.2|5507|5504.2|70
1610375340000|2021-01-11 14:29:00|5507.3|5504.5|5506|5503.2|5507.3|5504.5|5506|5503.2|42
1610375350000|2021-01-11 14:29:10|5505.8|5503|5506|5503.2|5506.3|5503.5|5505|5502.2|68
1610375360000|2021-01-11 14:29:20|5506.3|5503.5|5506.8|5504|5507|5504.2|5506|5503.2|13
1610375370000|2021-01-11 14:29:30|5506.1|5503.3|5508.5|5505.7|5509|5506.2|5506|5503.2|16
1610375380000|2021-01-11 14:29:40|5508.6|5505.8|5506.6|5503.8|5508.6|5505.8|5506|5503.2|21
1610375390000|2021-01-11 14:29:50|5506.8|5504|5507.5|5504.7|5507.8|5505|5506.8|5504|73
1610375400000|2021-01-11 14:30:00|5507.3|5504.5|5509|5506.2|5509|5506.2|5506.8|5504|45
1610375410000|2021-01-11 14:30:10|5508|5505.2|5508|5505.2|5508.3|5505.5|5507.3|5504.5|25
1610375420000|2021-01-11 14:30:20|5507.8|5505|5506|5503.2|5508.5|5505.7|5506|5503.2|19
1610375430000|2021-01-11 14:30:30|5506.3|5503.5|5502.6|5499.8|5506.5|5503.7|5501.8|5499|297
1610375440000|2021-01-11 14:30:40|5502.3|5499.5|5501.8|5499|5502.3|5499.5|5501.8|5499|52
1610375450000|2021-01-11 14:30:50|5501.6|5498.8|5499.8|5497|5501.6|5498.8|5499.3|5496.5|328
1610375460000|2021-01-11 14:31:00|5500.1|5497.3|5499.3|5496.5|5500.6|5497.8|5498.6|5495.8|56
1610375470000|2021-01-11 14:31:10|5498.8|5496|5500.6|5497.8|5500.6|5497.8|5498.2|5495.4|158
1610375480000|2021-01-11 14:31:20|5501.3|5498.5|5506.8|5504|5506.8|5504|5501.3|5498.5|50
1610375490000|2021-01-11 14:31:30|5507.3|5504.5|5504.8|5502|5508.3|5505.5|5503.8|5501|113
1610375500000|2021-01-11 14:31:40|5503.8|5501|5507.6|5504.8|5507.6|5504.8|5503.8|5501|226
1610375510000|2021-01-11 14:31:50|5508|5505.2|5509.6|5506.8|5510.3|5507.5|5508|5505.2|16
1610375520000|2021-01-11 14:32:00|5509.3|5506.5|5513.6|5510.8|5513.6|5510.8|5509.3|5506.5|108
1610375530000|2021-01-11 14:32:10|5513.8|5511|5513.3|5510.5|5514.1|5511.3|5512.6|5509.8|61
1610375540000|2021-01-11 14:32:20|5513.6|5510.8|5513.6|5510.8|5514.1|5511.3|5510.8|5508|35
1610375550000|2021-01-11 14:32:30|5513.3|5510.5|5514.1|5511.3|5514.6|5511.8|5512.8|5510|42
1610375560000|2021-01-11 14:32:40|5513.8|5511|5512.8|5510|5514.6|5511.8|5512.6|5509.8|136
1610375570000|2021-01-11 14:32:50|5513.1|5510.3|5514.6|5511.8|5514.6|5511.8|5512.8|5510|17
1610375580000|2021-01-11 14:33:00|5514.8|5512|5514.8|5512|5516.8|5514|5514.6|5511.8|82
1610375590000|2021-01-11 14:33:10|5514.3|5511.5|5515.8|5513|5515.8|5513|5513.8|5511|40
1610375600000|2021-01-11 14:33:20|5515.3|5512.5|5512.6|5509.8|5515.6|5512.8|5512.3|5509.5|14
1610375610000|2021-01-11 14:33:30|5512.3|5509.5|5515.1|5512.3|5515.6|5512.8|5512|5509.2|44
1610375620000|2021-01-11 14:33:40|5514.8|5512|5515.1|5512.3|5515.1|5512.3|5514|5511.2|19
1610375630000|2021-01-11 14:33:50|5515|5512.2|5518.6|5515.8|5518.6|5515.8|5515|5512.2|79
1610375640000|2021-01-11 14:34:00|5518.8|5516|5516.1|5513.3|5519.1|5516.3|5515.3|5512.5|51
1610375650000|2021-01-11 14:34:10|5516.6|5513.8|5517.1|5514.3|5517.6|5514.8|5515.6|5512.8|114
1610375660000|2021-01-11 14:34:20|5516.8|5514|5518.3|5515.5|5518.6|5515.8|5516.8|5514|35
1610375670000|2021-01-11 14:34:30|5518.1|5515.3|5518.6|5515.8|5519.1|5516.3|5518.1|5515.3|43
1610375680000|2021-01-11 14:34:40|5519.6|5516.8|5518.8|5516|5519.6|5516.8|5517.8|5515|52
1610375690000|2021-01-11 14:34:50|5518.6|5515.8|5522.3|5519.5|5523.6|5520.8|5518.6|5515.8|254
1610375700000|2021-01-11 14:35:00|5522|5519.2|5523.6|5520.8|5524.1|5521.3|5520.6|5517.8|58
1610375710000|2021-01-11 14:35:10|5523.1|5520.3|5523.6|5520.8|5523.6|5520.8|5522.3|5519.5|48
1610375720000|2021-01-11 14:35:20|5523.3|5520.5|5524.3|5521.5|5524.6|5521.8|5522.8|5520|47
1610375730000|2021-01-11 14:35:30|5524.6|5521.8|5524.1|5521.3|5524.6|5521.8|5523.6|5520.8|50
1610375740000|2021-01-11 14:35:40|5523.6|5520.8|5526.6|5523.8|5526.6|5523.8|5523.6|5520.8|40
1610375750000|2021-01-11 14:35:50|5526.3|5523.5|5526.1|5523.3|5526.6|5523.8|5525.6|5522.8|19
1610375760000|2021-01-11 14:36:00|5526.6|5523.8|5526.1|5523.3|5526.6|5523.8|5525.6|5522.8|28
1610375770000|2021-01-11 14:36:10|5525.2|5522.4|5519.8|5517|5525.2|5522.4|5519.8|5517|69
1610375780000|2021-01-11 14:36:20|5519.6|5516.8|5517|5514.2|5519.6|5516.8|5516.8|5514|38
1610375790000|2021-01-11 14:36:30|5516.8|5514|5513.8|5511|5516.8|5514|5513.6|5510.8|141
1610375800000|2021-01-11 14:36:40|5514|5511.2|5514.8|5512|5515.6|5512.8|5514|5511.2|39
1610375810000|2021-01-11 14:36:50|5514.3|5511.5|5513|5510.2|5514.3|5511.5|5512.8|5510|40
1610375820000|2021-01-11 14:37:00|5513.3|5510.5|5513|5510.2|5515.3|5512.5|5513|5510.2|153
1610375830000|2021-01-11 14:37:10|5513.3|5510.5|5513.8|5511|5514.8|5512|5511|5508.2|62
1610375840000|2021-01-11 14:37:20|5513.3|5510.5|5512|5509.2|5514|5511.2|5512|5509.2|60
1610375850000|2021-01-11 14:37:30|5512.8|5510|5513|5510.2|5513.3|5510.5|5512|5509.2|40
1610375860000|2021-01-11 14:37:40|5512.8|5510|5514.3|5511.5|5514.8|5512|5512|5509.2|72
1610375870000|2021-01-11 14:37:50|5514|5511.2|5514|5511.2|5515.3|5512.5|5513.8|5511|12
1610375880000|2021-01-11 14:38:00|5513.8|5511|5512|5509.2|5513.8|5511|5512|5509.2|24
1610375890000|2021-01-11 14:38:10|5512.2|5509.4|5512|5509.2|5512.8|5510|5512|5509.2|210
1610375900000|2021-01-11 14:38:20|5511|5508.2|5512.3|5509.5|5513.3|5510.5|5511|5508.2|124
1610375910000|2021-01-11 14:38:30|5512.5|5509.7|5512.5|5509.7|5512.8|5510|5511|5508.2|21
1610375920000|2021-01-11 14:38:40|5512.2|5509.4|5513|5510.2|5513.6|5510.8|5512|5509.2|9
1610375930000|2021-01-11 14:38:50|5513.3|5510.5|5511|5508.2|5513.3|5510.5|5511|5508.2|111
1610375940000|2021-01-11 14:39:00|5511.6|5508.8|5515.5|5512.7|5516.3|5513.5|5511.6|5508.8|60
1610375950000|2021-01-11 14:39:10|5515|5512.2|5513|5510.2|5515.6|5512.8|5513|5510.2|4
1610375960000|2021-01-11 14:39:20|5514|5511.2|5515.6|5512.8|5515.6|5512.8|5514|5511.2|38
1610375970000|2021-01-11 14:39:30|5515.3|5512.5|5513.6|5510.8|5515.6|5512.8|5513|5510.2|17
1610375980000|2021-01-11 14:39:40|5513.8|5511|5515|5512.2|5515|5512.2|5513.8|5511|22
1610375990000|2021-01-11 14:39:50|5514.7|5511.9|5513.5|5510.7|5515|5512.2|5513|5510.2|586
1610376000000|2021-01-11 14:40:00|5513.3|5510.5|5515.6|5512.8|5515.6|5512.8|5512.8|5510|171
1610376010000|2021-01-11 14:40:10|5515.3|5512.5|5514.6|5511.8|5515.3|5512.5|5514.6|5511.8|42
1610376020000|2021-01-11 14:40:20|5514.3|5511.5|5513|5510.2|5514.3|5511.5|5513|5510.2|33
1610376030000|2021-01-11 14:40:30|5512.8|5510|5515|5512.2|5515.3|5512.5|5512.8|5510|126
1610376040000|2021-01-11 14:40:40|5514.6|5511.8|5514|5511.2|5514.6|5511.8|5514|5511.2|6
1610376050000|2021-01-11 14:40:50|5514.3|5511.5|5513.3|5510.5|5516|5513.2|5513.3|5510.5|45
1610376060000|2021-01-11 14:41:00|5513.6|5510.8|5513.8|5511|5514.3|5511.5|5512.8|5510|147
1610376070000|2021-01-11 14:41:10|5514|5511.2|5515|5512.2|5515.6|5512.8|5514|5511.2|54
1610376080000|2021-01-11 14:41:20|5514.8|5512|5513|5510.2|5514.8|5512|5512|5509.2|62
1610376090000|2021-01-11 14:41:30|5512.8|5510|5513|5510.2|5513.6|5510.8|5512.8|5510|17
1610376100000|2021-01-11 14:41:40|5513.8|5511|5516.3|5513.5|5516.3|5513.5|5513.8|5511|30
1610376110000|2021-01-11 14:41:50|5516.6|5513.8|5515.3|5512.5|5516.6|5513.8|5515|5512.2|14
1610376120000|2021-01-11 14:42:00|5515|5512.2|5515|5512.2|5515.6|5512.8|5515|5512.2|114
1610376130000|2021-01-11 14:42:10|5515.3|5512.5|5514|5511.2|5516.6|5513.8|5514|5511.2|18
1610376140000|2021-01-11 14:42:20|5513.8|5511|5515|5512.2|5515.3|5512.5|5513.8|5511|8
1610376150000|2021-01-11 14:42:30|5515.6|5512.8|5513.8|5511|5515.6|5512.8|5513|5510.2|38
1610376160000|2021-01-11 14:42:40|5514|5511.2|5515|5512.2|5516|5513.2|5514|5511.2|54
1610376170000|2021-01-11 14:42:50|5514.5|5511.7|5513|5510.2|5514.8|5512|5512.5|5509.7|20
1610376180000|2021-01-11 14:43:00|5513.3|5510.5|5513.5|5510.7|5514|5511.2|5513|5510.2|16
1610376190000|2021-01-11 14:43:10|5513|5510.2|5513|5510.2|5514|5511.2|5513|5510.2|14
1610376200000|2021-01-11 14:43:20|5513.5|5510.7|5514.8|5512|5514.8|5512|5513.5|5510.7|15
1610376210000|2021-01-11 14:43:30|5514.5|5511.7|5515|5512.2|5515.6|5512.8|5514.5|5511.7|17
1610376220000|2021-01-11 14:43:40|5514.8|5512|5515.3|5512.5|5515.6|5512.8|5514.3|5511.5|13
1610376230000|2021-01-11 14:43:50|5515|5512.2|5515.6|5512.8|5515.6|5512.8|5514.8|5512|16
1610376240000|2021-01-11 14:44:00|5515.8|5513|5516.6|5513.8|5516.6|5513.8|5514.5|5511.7|38
1610376250000|2021-01-11 14:44:10|5514.5|5511.7|5513.3|5510.5|5514.8|5512|5513|5510.2|16
1610376260000|2021-01-11 14:44:20|5513.2|5510.4|5512|5509.2|5513.2|5510.4|5512|5509.2|39
1610376270000|2021-01-11 14:44:30|5512.8|5510|5512.2|5509.4|5512.8|5510|5512|5509.2|37
1610376280000|2021-01-11 14:44:40|5512.5|5509.7|5514.8|5512|5514.8|5512|5512.5|5509.7|65
1610376290000|2021-01-11 14:44:50|5515|5512.2|5514.5|5511.7|5515.3|5512.5|5514|5511.2|25
1610376300000|2021-01-11 14:45:00|5514.3|5511.5|5513.3|5510.5|5516.3|5513.5|5513|5510.2|57
1610376310000|2021-01-11 14:45:10|5513|5510.2|5513.8|5511|5513.8|5511|5512.8|5510|26
1610376320000|2021-01-11 14:45:20|5513.5|5510.7|5513.8|5511|5513.8|5511|5512|5509.2|45
1610376330000|2021-01-11 14:45:30|5513.3|5510.5|5513|5510.2|5513.6|5510.8|5513|5510.2|6
1610376340000|2021-01-11 14:45:40|5513.6|5510.8|5514.3|5511.5|5514.6|5511.8|5513|5510.2|26
1610376350000|2021-01-11 14:45:50|5514|5511.2|5513.3|5510.5|5514|5511.2|5513|5510.2|7
1610376360000|2021-01-11 14:46:00|5513|5510.2|5513.8|5511|5513.8|5511|5513|5510.2|27
1610376370000|2021-01-11 14:46:10|5513.5|5510.7|5512.8|5510|5513.5|5510.7|5512|5509.2|7
1610376380000|2021-01-11 14:46:20|5513|5510.2|5514.8|5512|5514.8|5512|5513|5510.2|29
1610376390000|2021-01-11 14:46:30|5515|5512.2|5515|5512.2|5515|5512.2|5515|5512.2|7
1610376400000|2021-01-11 14:46:40|||||||||1
1610376410000|2021-01-11 14:46:50|5516|5513.2|5517|5514.2|5517|5514.2|5515|5512.2|95
1610376420000|2021-01-11 14:47:00|5516.8|5514|5517.3|5514.5|5518.3|5515.5|5516.8|5514|39
1610376430000|2021-01-11 14:47:10|5517.6|5514.8|5520.3|5517.5|5520.6|5517.8|5517.6|5514.8|31
1610376440000|2021-01-11 14:47:20|5520|5517.2|5521.3|5518.5|5521.6|5518.8|5519.3|5516.5|128
1610376450000|2021-01-11 14:47:30|5521|5518.2|5519|5516.2|5522.3|5519.5|5518.8|5516|132
1610376460000|2021-01-11 14:47:40|5518.8|5516|5516.8|5514|5518.8|5516|5516.5|5513.7|30
1610376470000|2021-01-11 14:47:50|5516.5|5513.7|5516|5513.2|5516.8|5514|5515.8|5513|27
1610376480000|2021-01-11 14:48:00|5516.3|5513.5|5515|5512.2|5516.8|5514|5514|5511.2|78
1610376490000|2021-01-11 14:48:10|5514.5|5511.7|5512|5509.2|5514.8|5512|5512|5509.2|23
1610376500000|2021-01-11 14:48:20|5512.8|5510|5512.8|5510|5512.8|5510|5512|5509.2|27
1610376510000|2021-01-11 14:48:30|5513.3|5510.5|5515.6|5512.8|5515.8|5513|5513.3|5510.5|38
1610376520000|2021-01-11 14:48:40|5516|5513.2|5513|5510.2|5516.6|5513.8|5512.7|5509.9|78
1610376530000|2021-01-11 14:48:50|5512.8|5510|5513|5510.2|5513.6|5510.8|5512|5509.2|41
1610376540000|2021-01-11 14:49:00|5513.3|5510.5|5514.5|5511.7|5515.3|5512.5|5513.3|5510.5|68
1610376550000|2021-01-11 14:49:10|5514.8|5512|5516|5513.2|5516.6|5513.8|5514.8|5512|16
1610376560000|2021-01-11 14:49:20|5515.6|5512.8|5513|5510.2|5515.6|5512.8|5513|5510.2|36
1610376570000|2021-01-11 14:49:30|5512.8|5510|5513|5510.2|5513.6|5510.8|5512.5|5509.7|9
1610376580000|2021-01-11 14:49:40|5513.3|5510.5|5512|5509.2|5513.3|5510.5|5512|5509.2|668
1610376590000|2021-01-11 14:49:50|5512.5|5509.7|5512.2|5509.4|5512.5|5509.7|5512.2|5509.4|82
1610376600000|2021-01-11 14:50:00|5512|5509.2|5509.2|5506.4|5512|5509.2|5509.2|5506.4|268
1610376610000|2021-01-11 14:50:10|5509|5506.2|5510.2|5507.4|5510.7|5507.9|5509|5506.2|201
1610376620000|2021-01-11 14:50:20|5510.5|5507.7|5511.2|5508.4|5512.5|5509.7|5510.5|5507.7|42
1610376630000|2021-01-11 14:50:30|5511.5|5508.7|5511.5|5508.7|5512|5509.2|5511.2|5508.4|18
1610376640000|2021-01-11 14:50:40|5512|5509.2|5511.2|5508.4|5512|5509.2|5511.2|5508.4|18
1610376650000|2021-01-11 14:50:50|5511.5|5508.7|5513.2|5510.4|5513.2|5510.4|5511.2|5508.4|65
1610376660000|2021-01-11 14:51:00|5513.5|5510.7|5512.7|5509.9|5513.7|5510.9|5512.2|5509.4|17
1610376670000|2021-01-11 14:51:10|5512.2|5509.4|5512.2|5509.4|5512.7|5509.9|5512.2|5509.4|6
1610376680000|2021-01-11 14:51:20|5512|5509.2|5510.3|5507.5|5512|5509.2|5510|5507.2|32
1610376690000|2021-01-11 14:51:30|5510.5|5507.7|5510|5507.2|5510.5|5507.7|5510|5507.2|25
1610376700000|2021-01-11 14:51:40|5510.2|5507.4|5512|5509.2|5512|5509.2|5510.2|5507.4|11
1610376710000|2021-01-11 14:51:50|5512.7|5509.9|5512|5509.2|5512.7|5509.9|5511.7|5508.9|5
1610376720000|2021-01-11 14:52:00|5511.7|5508.9|5511.7|5508.9|5511.7|5508.9|5510.2|5507.4|20
1610376730000|2021-01-11 14:52:10|5512|5509.2|5511|5508.2|5512.2|5509.4|5510.7|5507.9|1
1610376740000|2021-01-11 14:52:20|5511.7|5508.9|5512.2|5509.4|5512.2|5509.4|5511.5|5508.7|9
1610376750000|2021-01-11 14:52:30|5511.7|5508.9|5511.2|5508.4|5512.2|5509.4|5511.2|5508.4|21
1610376760000|2021-01-11 14:52:40|5511.7|5508.9|5512.5|5509.7|5513|5510.2|5511.7|5508.9|5
1610376770000|2021-01-11 14:52:50|5512.2|5509.4|5512.2|5509.4|5512.2|5509.4|5512.2|5509.4|7
1610376780000|2021-01-11 14:53:00|5513|5510.2|5513.5|5510.7|5514|5511.2|5512.5|5509.7|27
1610376790000|2021-01-11 14:53:10|5513.2|5510.4|5512.2|5509.4|5513.2|5510.4|5512|5509.2|10
1610376800000|2021-01-11 14:53:20|5511.5|5508.7|5512.2|5509.4|5512.2|5509.4|5511.5|5508.7|7
1610376810000|2021-01-11 14:53:30|5512|5509.2|5512.2|5509.4|5512.2|5509.4|5511.5|5508.7|4
1610376820000|2021-01-11 14:53:40|5511.2|5508.4|5510|5507.2|5511.5|5508.7|5509.7|5506.9|18
1610376830000|2021-01-11 14:53:50|5510.2|5507.4|5511.5|5508.7|5511.5|5508.7|5510.2|5507.4|28
1610376840000|2021-01-11 14:54:00|5511.7|5508.9|5511.7|5508.9|5511.7|5508.9|5511.2|5508.4|14
1610376850000|2021-01-11 14:54:10|5511.5|5508.7|5511.7|5508.9|5512|5509.2|5511.2|5508.4|11
1610376860000|2021-01-11 14:54:20|5511.5|5508.7|5511.5|5508.7|5511.5|5508.7|5511.5|5508.7|2
1610376870000|2021-01-11 14:54:30|5512|5509.2|5513|5510.2|5513|5510.2|5512|5509.2|17
1610376880000|2021-01-11 14:54:40|5513.5|5510.7|5514|5511.2|5514|5511.2|5513.5|5510.7|52
1610376890000|2021-01-11 14:54:50|5514.2|5511.4|5513.5|5510.7|5514.2|5511.4|5513.5|5510.7|15
1610376900000|2021-01-11 14:55:00|5513.2|5510.4|5515|5512.2|5515|5512.2|5513.2|5510.4|104
1610376910000|2021-01-11 14:55:10|5515.5|5512.7|5516|5513.2|5517|5514.2|5515.5|5512.7|155
1610376920000|2021-01-11 14:55:20|5515.2|5512.4|5516|5513.2|5516.2|5513.4|5513.5|5510.7|64
1610376930000|2021-01-11 14:55:30|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|9
1610376940000|2021-01-11 14:55:40|5514.7|5511.9|5513.5|5510.7|5515.2|5512.4|5513.5|5510.7|19
1610376950000|2021-01-11 14:55:50|5514|5511.2|5515|5512.2|5515|5512.2|5514|5511.2|21
1610376960000|2021-01-11 14:56:00|5515.2|5512.4|5515.5|5512.7|5516|5513.2|5515.2|5512.4|12
1610376970000|2021-01-11 14:56:10|5516|5513.2|5517|5514.2|5517|5514.2|5516|5513.2|9
1610376980000|2021-01-11 14:56:20|5516.7|5513.9|5517|5514.2|5517.2|5514.4|5516.7|5513.9|14
1610376990000|2021-01-11 14:56:30|5518.5|5515.7|5521.2|5518.4|5521.7|5518.9|5518.5|5515.7|81
1610377000000|2021-01-11 14:56:40|5522|5519.2|5521.7|5518.9|5522.2|5519.4|5521.2|5518.4|30
1610377010000|2021-01-11 14:56:50|5522|5519.2|5521.5|5518.7|5522.5|5519.7|5521.2|5518.4|100
1610377020000|2021-01-11 14:57:00|5521.2|5518.4|5520|5517.2|5522|5519.2|5520|5517.2|24
1610377030000|2021-01-11 14:57:10|5519.5|5516.7|5519.7|5516.9|5520|5517.2|5519|5516.2|60
1610377040000|2021-01-11 14:57:20|5520|5517.2|5519.5|5516.7|5520|5517.2|5519.2|5516.4|20
1610377050000|2021-01-11 14:57:30|5519.2|5516.4|5520|5517.2|5520.5|5517.7|5518|5515.2|36
1610377060000|2021-01-11 14:57:40|5521|5518.2|5521|5518.2|5521|5518.2|5521|5518.2|13
1610377070000|2021-01-11 14:57:50|5521.2|5518.4|5520|5517.2|5521.2|5518.4|5519.7|5516.9|142
1610377080000|2021-01-11 14:58:00|5520.2|5517.4|5522.2|5519.4|5524|5521.2|5520.2|5517.4|99
1610377090000|2021-01-11 14:58:10|5523.2|5520.4|5522.7|5519.9|5524|5521.2|5522.7|5519.9|34
1610377100000|2021-01-11 14:58:20|5522.5|5519.7|5524|5521.2|5524|5521.2|5521.7|5518.9|16
1610377110000|2021-01-11 14:58:30|5523.5|5520.7|5524|5521.2|5524|5521.2|5523.2|5520.4|24
1610377120000|2021-01-11 14:58:40|5525|5522.2|5525|5522.2|5525.2|5522.4|5523.5|5520.7|568
1610377130000|2021-01-11 14:58:50|5524.7|5521.9|5524.8|5522|5525|5522.2|5524|5521.2|59
1610377140000|2021-01-11 14:59:00|5524|5521.2|5525.8|5523|5525.8|5523|5524|5521.2|226
1610377150000|2021-01-11 14:59:10|5525|5522.2|5525.8|5523|5525.8|5523|5524|5521.2|74
1610377160000|2021-01-11 14:59:20|5526|5523.2|5525|5522.2|5526|5523.2|5524|5521.2|119
1610377170000|2021-01-11 14:59:30|5524.8|5522|5524.8|5522|5525|5522.2|5524|5521.2|20
1610377180000|2021-01-11 14:59:40|5524.2|5521.4|5524|5521.2|5524.8|5522|5523.8|5521|59
1610377190000|2021-01-11 14:59:50|5523.8|5521|5524.7|5521.9|5528|5525.2|5523.8|5521|170
1610377200000|2021-01-11 15:00:00|5525|5522.2|5525.5|5522.7|5526.5|5523.7|5524|5521.2|143
1610377210000|2021-01-11 15:00:10|5525.2|5522.4|5525.5|5522.7|5525.5|5522.7|5524.7|5521.9|124
1610377220000|2021-01-11 15:00:20|5525|5522.2|5525.5|5522.7|5525.5|5522.7|5524.5|5521.7|132
1610377230000|2021-01-11 15:00:30|5525.2|5522.4|5525.5|5522.7|5525.5|5522.7|5525|5522.2|36
1610377240000|2021-01-11 15:00:40|5525.2|5522.4|5528|5525.2|5528|5525.2|5524|5521.2|301
1610377250000|2021-01-11 15:00:50|5526.5|5523.7|5523.8|5521|5526.5|5523.7|5523|5520.2|47
1610377260000|2021-01-11 15:01:00|5524|5521.2|5521.2|5518.4|5524.8|5522|5521.2|5518.4|35
1610377270000|2021-01-11 15:01:10|5520.5|5517.7|5518|5515.2|5521|5518.2|5518|5515.2|98
1610377280000|2021-01-11 15:01:20|5518.5|5515.7|5517.8|5515|5519|5516.2|5517|5514.2|105
1610377290000|2021-01-11 15:01:30|5517.5|5514.7|5517.8|5515|5517.8|5515|5516|5513.2|19
1610377300000|2021-01-11 15:01:40|5517.3|5514.5|5518|5515.2|5518|5515.2|5517|5514.2|15
1610377310000|2021-01-11 15:01:50|5518.5|5515.7|5519|5516.2|5519.8|5517|5518|5515.2|23
1610377320000|2021-01-11 15:02:00|5519.3|5516.5|5521.5|5518.7|5521.5|5518.7|5519|5516.2|25
1610377330000|2021-01-11 15:02:10|5521.3|5518.5|5519|5516.2|5521.5|5518.7|5519|5516.2|168
1610377340000|2021-01-11 15:02:20|5518.8|5516|5517.3|5514.5|5518.8|5516|5516.8|5514|15
1610377350000|2021-01-11 15:02:30|5517|5514.2|5517.5|5514.7|5517.5|5514.7|5516.8|5514|24
1610377360000|2021-01-11 15:02:40|5518.3|5515.5|5519.3|5516.5|5519.5|5516.7|5518.3|5515.5|35
1610377370000|2021-01-11 15:02:50|5519|5516.2|5520.8|5518|5521.8|5519|5519|5516.2|70
1610377380000|2021-01-11 15:03:00|5521|5518.2|5523|5520.2|5523|5520.2|5521|5518.2|37
1610377390000|2021-01-11 15:03:10|5522|5519.2|5524|5521.2|5524|5521.2|5522|5519.2|63
1610377400000|2021-01-11 15:03:20|5524.7|5521.9|5525.8|5523|5526|5523.2|5524|5521.2|46
1610377410000|2021-01-11 15:03:30|5526.3|5523.5|5526|5523.2|5526.3|5523.5|5525.8|5523|32
1610377420000|2021-01-11 15:03:40|5526.5|5523.7|5528|5525.2|5528|5525.2|5526.5|5523.7|22
1610377430000|2021-01-11 15:03:50|5527.8|5525|5529|5526.2|5529.8|5527|5527|5524.2|193
1610377440000|2021-01-11 15:04:00|5530|5527.2|5530.8|5528|5532|5529.2|5530|5527.2|88
1610377450000|2021-01-11 15:04:10|5530.5|5527.7|5533|5530.2|5533.8|5531|5530.5|5527.7|57
1610377460000|2021-01-11 15:04:20|5533.8|5531|5532.8|5530|5533.8|5531|5532|5529.2|31
1610377470000|2021-01-11 15:04:30|5532.5|5529.7|5533|5530.2|5533.8|5531|5532|5529.2|40
1610377480000|2021-01-11 15:04:40|5533.5|5530.7|5532|5529.2|5533.5|5530.7|5532|5529.2|21
1610377490000|2021-01-11 15:04:50|5532.3|5529.5|5531.3|5528.5|5532.8|5530|5531|5528.2|100
1610377500000|2021-01-11 15:05:00|5532|5529.2|5528.8|5526|5533|5530.2|5528|5525.2|202
1610377510000|2021-01-11 15:05:10|5529|5526.2|5530|5527.2|5530|5527.2|5529|5526.2|84
1610377520000|2021-01-11 15:05:20|5529.5|5526.7|5530|5527.2|5530|5527.2|5529.5|5526.7|108
1610377530000|2021-01-11 15:05:30|5531|5528.2|5531|5528.2|5531|5528.2|5530.8|5528|58
1610377540000|2021-01-11 15:05:40|5530.8|5528|5527.8|5525|5530.8|5528|5527.5|5524.7|26
1610377550000|2021-01-11 15:05:50|5528|5525.2|5530|5527.2|5530|5527.2|5527|5524.2|58
1610377560000|2021-01-11 15:06:00|5529.8|5527|5530|5527.2|5530|5527.2|5529.8|5527|77
1610377570000|2021-01-11 15:06:10|5529.8|5527|5530|5527.2|5530|5527.2|5529|5526.2|120
1610377580000|2021-01-11 15:06:20|5530.5|5527.7|5530|5527.2|5530.8|5528|5530|5527.2|34
1610377590000|2021-01-11 15:06:30|5530.5|5527.7|5530|5527.2|5531|5528.2|5530|5527.2|41
1610377600000|2021-01-11 15:06:40|5529.8|5527|5530|5527.2|5531|5528.2|5529.8|5527|29
1610377610000|2021-01-11 15:06:50|||||||||77
1610377620000|2021-01-11 15:07:00|5529|5526.2|5531|5528.2|5531|5528.2|5528|5525.2|50
1610377630000|2021-01-11 15:07:10|5530|5527.2|5529.8|5527|5531|5528.2|5529.8|5527|66
1610377640000|2021-01-11 15:07:20|||||||||15
1610377650000|2021-01-11 15:07:30|5530.5|5527.7|5530|5527.2|5531.1|5528.3|5529|5526.2|157
1610377660000|2021-01-11 15:07:40|5529.5|5526.7|5529.5|5526.7|5530|5527.2|5529|5526.2|202
1610377670000|2021-01-11 15:07:50|5529.8|5527|5530|5527.2|5530.5|5527.7|5529.8|5527|15
1610377680000|2021-01-11 15:08:00|5529.8|5527|5531|5528.2|5532.3|5529.5|5529.8|5527|85
1610377690000|2021-01-11 15:08:10|5530.8|5528|5529.8|5527|5530.8|5528|5529.5|5526.7|100
1610377700000|2021-01-11 15:08:20|5530|5527.2|5530|5527.2|5530|5527.2|5530|5527.2|32
1610377710000|2021-01-11 15:08:30|5530.5|5527.7|5532|5529.2|5532.5|5529.7|5530.5|5527.7|15
1610377720000|2021-01-11 15:08:40|5531.8|5529|5531|5528.2|5531.8|5529|5531|5528.2|18
1610377730000|2021-01-11 15:08:50|5531.5|5528.7|5532|5529.2|5533.5|5530.7|5531|5528.2|84
1610377740000|2021-01-11 15:09:00|5531.5|5528.7|5532.5|5529.7|5533.5|5530.7|5531.5|5528.7|23
1610377750000|2021-01-11 15:09:10|5533.3|5530.5|5532.8|5530|5533.5|5530.7|5532.5|5529.7|16
1610377760000|2021-01-11 15:09:20|5533|5530.2|5532.8|5530|5533.3|5530.5|5532.8|5530|5
1610377770000|2021-01-11 15:09:30|5532.5|5529.7|5531.5|5528.7|5532.5|5529.7|5531.5|5528.7|112
1610377780000|2021-01-11 15:09:40|5532|5529.2|5530.2|5527.4|5532|5529.2|5529.5|5526.7|112
1610377790000|2021-01-11 15:09:50|5530.3|5527.5|5530.5|5527.7|5530.5|5527.7|5530.3|5527.5|3
1610377800000|2021-01-11 15:10:00|5531.5|5528.7|5530.5|5527.7|5532|5529.2|5530.5|5527.7|129
1610377810000|2021-01-11 15:10:10|5530.3|5527.5|5530.5|5527.7|5530.5|5527.7|5530|5527.2|267
1610377820000|2021-01-11 15:10:20|5531|5528.2|5533|5530.2|5533|5530.2|5531|5528.2|51
1610377830000|2021-01-11 15:10:30|5532.5|5529.7|5533.8|5531|5534.5|5531.7|5532.5|5529.7|35
1610377840000|2021-01-11 15:10:40|5533.5|5530.7|5531.8|5529|5534.5|5531.7|5531.5|5528.7|23
1610377850000|2021-01-11 15:10:50|5531.5|5528.7|5529.8|5527|5531.5|5528.7|5529.8|5527|11
1610377860000|2021-01-11 15:11:00|5530|5527.2|5527.5|5524.7|5530.3|5527.5|5527.3|5524.5|24
1610377870000|2021-01-11 15:11:10|5528|5525.2|5527.8|5525|5528.5|5525.7|5527.5|5524.7|8
1610377880000|2021-01-11 15:11:20|5528|5525.2|5528.3|5525.5|5528.3|5525.5|5527.8|5525|13
1610377890000|2021-01-11 15:11:30|5527.8|5525|5529.3|5526.5|5529.5|5526.7|5527.8|5525|11
1610377900000|2021-01-11 15:11:40|5529.5|5526.7|5529.8|5527|5530|5527.2|5529.5|5526.7|10
1610377910000|2021-01-11 15:11:50|5530.5|5527.7|5530.5|5527.7|5530.5|5527.7|5530.5|5527.7|11
1610377920000|2021-01-11 15:12:00|5531.5|5528.7|5531.5|5528.7|5531.5|5528.7|5530.5|5527.7|93
1610377930000|2021-01-11 15:12:10|5531.3|5528.5|5530.5|5527.7|5531.3|5528.5|5530.5|5527.7|48
1610377940000|2021-01-11 15:12:20|5529|5526.2|5528.8|5526|5529.5|5526.7|5528.5|5525.7|443
1610377950000|2021-01-11 15:12:30|5528.3|5525.5|5529.3|5526.5|5529.8|5527|5528|5525.2|30
1610377960000|2021-01-11 15:12:40|5529.5|5526.7|5530.5|5527.7|5531|5528.2|5529.5|5526.7|34
1610377970000|2021-01-11 15:12:50|5529.8|5527|5530.8|5528|5530.8|5528|5529.5|5526.7|21
1610377980000|2021-01-11 15:13:00|5531|5528.2|5533.3|5530.5|5533.5|5530.7|5531|5528.2|63
1610377990000|2021-01-11 15:13:10|5532.8|5530|5532.8|5530|5532.8|5530|5532.8|5530|6
1610378000000|2021-01-11 15:13:20|5533|5530.2|5533.3|5530.5|5533.5|5530.7|5532.8|5530|7
1610378010000|2021-01-11 15:13:30|5533|5530.2|5534.3|5531.5|5534.5|5531.7|5532.8|5530|13
1610378020000|2021-01-11 15:13:40|5533.8|5531|5533.8|5531|5533.8|5531|5533.8|5531|5
1610378030000|2021-01-11 15:13:50|5532.7|5529.9|5529.8|5527|5532.7|5529.9|5529.8|5527|67
1610378040000|2021-01-11 15:14:00|5530|5527.2|5527.8|5525|5530|5527.2|5527.8|5525|4
1610378050000|2021-01-11 15:14:10|5528.5|5525.7|5528.5|5525.7|5528.5|5525.7|5528.3|5525.5|8
1610378060000|2021-01-11 15:14:20|5528.3|5525.5|5528.5|5525.7|5528.5|5525.7|5526.5|5523.7|62
1610378070000|2021-01-11 15:14:30|5529|5526.2|5528.3|5525.5|5529|5526.2|5528|5525.2|38
1610378080000|2021-01-11 15:14:40|5528.5|5525.7|5529.5|5526.7|5530.5|5527.7|5528.3|5525.5|38
1610378090000|2021-01-11 15:14:50|5529.3|5526.5|5529.5|5526.7|5530.8|5528|5529.3|5526.5|11
1610378100000|2021-01-11 15:15:00|5529.3|5526.5|5529.5|5526.7|5529.8|5527|5528.3|5525.5|38
1610378110000|2021-01-11 15:15:10|5529|5526.2|5529.5|5526.7|5529.5|5526.7|5529|5526.2|6
1610378120000|2021-01-11 15:15:20|5529.8|5527|5526.8|5524|5529.8|5527|5526.8|5524|9
1610378130000|2021-01-11 15:15:30|5527|5524.2|5526.8|5524|5527.5|5524.7|5525.8|5523|68
1610378140000|2021-01-11 15:15:40|5527|5524.2|5527.8|5525|5527.8|5525|5526.8|5524|21
1610378150000|2021-01-11 15:15:50|5528|5525.2|5528.5|5525.7|5528.5|5525.7|5527.8|5525|16
1610378160000|2021-01-11 15:16:00|5528.3|5525.5|5524.8|5522|5528.5|5525.7|5524.8|5522|41
1610378170000|2021-01-11 15:16:10|5525|5522.2|5525.8|5523|5525.8|5523|5525|5522.2|7
1610378180000|2021-01-11 15:16:20|5525.5|5522.7|5525.5|5522.7|5525.5|5522.7|5524.8|5522|17
1610378190000|2021-01-11 15:16:30|5525.8|5523|5527|5524.2|5527.5|5524.7|5525.8|5523|15
1610378200000|2021-01-11 15:16:40|5526.5|5523.7|5529.5|5526.7|5529.5|5526.7|5526.5|5523.7|13
1610378210000|2021-01-11 15:16:50|5528.5|5525.7|5528.3|5525.5|5528.8|5526|5527.8|5525|16
1610378220000|2021-01-11 15:17:00|5528|5525.2|5528.8|5526|5529.5|5526.7|5527.8|5525|9
1610378230000|2021-01-11 15:17:10|5529|5526.2|5529.5|5526.7|5529.5|5526.7|5528.8|5526|59
1610378240000|2021-01-11 15:17:20|5530.3|5527.5|5531.8|5529|5531.8|5529|5530.3|5527.5|22
1610378250000|2021-01-11 15:17:30|5531.5|5528.7|5531.8|5529|5532.5|5529.7|5531.5|5528.7|14
1610378260000|2021-01-11 15:17:40|5531.5|5528.7|5532|5529.2|5533.8|5531|5531.5|5528.7|45
1610378270000|2021-01-11 15:17:50|5532.5|5529.7|5532|5529.2|5532.5|5529.7|5531.8|5529|6
1610378280000|2021-01-11 15:18:00|5531.8|5529|5533.8|5531|5534|5531.2|5531.8|5529|43
1610378290000|2021-01-11 15:18:10|5533.5|5530.7|5533.5|5530.7|5533.5|5530.7|5532.8|5530|23
1610378300000|2021-01-11 15:18:20|5534|5531.2|5533.5|5530.7|5534|5531.2|5533.5|5530.7|36
1610378310000|2021-01-11 15:18:30|5533.8|5531|5534.5|5531.7|5534.5|5531.7|5533|5530.2|37
1610378320000|2021-01-11 15:18:40|5534.8|5532|5535.5|5532.7|5535.5|5532.7|5534.5|5531.7|49
1610378330000|2021-01-11 15:18:50|5535.8|5533|5537.5|5534.7|5537.8|5535|5535.5|5532.7|101
1610378340000|2021-01-11 15:19:00|5537.8|5535|5540|5537.2|5541.3|5538.5|5537.8|5535|177
1610378350000|2021-01-11 15:19:10|5540.5|5537.7|5541|5538.2|5541.8|5539|5540.5|5537.7|139
1610378360000|2021-01-11 15:19:20|5540.8|5538|5539.8|5537|5540.8|5538|5539.5|5536.7|19
1610378370000|2021-01-11 15:19:30|5539.5|5536.7|5539.5|5536.7|5539.8|5537|5538.5|5535.7|68
1610378380000|2021-01-11 15:19:40|5539.8|5537|5540.5|5537.7|5541|5538.2|5539.8|5537|463
1610378390000|2021-01-11 15:19:50|5540.3|5537.5|5539.5|5536.7|5540.5|5537.7|5538.5|5535.7|25
1610378400000|2021-01-11 15:20:00|5539.8|5537|5541|5538.2|5541.5|5538.7|5539.5|5536.7|305
1610378410000|2021-01-11 15:20:10|5540.8|5538|5543.5|5540.7|5543.5|5540.7|5540.5|5537.7|1149
1610378420000|2021-01-11 15:20:20|5543.3|5540.5|5543.3|5540.5|5543.3|5540.5|5543.3|5540.5|14
1610378430000|2021-01-11 15:20:30|5543.9|5541.1|5544.5|5541.7|5545.8|5543|5543.3|5540.5|145
1610378440000|2021-01-11 15:20:40|5544.8|5542|5543.8|5541|5544.8|5542|5543.5|5540.7|43
1610378450000|2021-01-11 15:20:50|5544.1|5541.3|5543.5|5540.7|5544.5|5541.7|5543.5|5540.7|27
1610378460000|2021-01-11 15:21:00|5543.8|5541|5544.5|5541.7|5544.8|5542|5543.3|5540.5|100
1610378470000|2021-01-11 15:21:10|5545.1|5542.3|5543.8|5541|5545.1|5542.3|5543.5|5540.7|26
1610378480000|2021-01-11 15:21:20|5544.3|5541.5|5544.3|5541.5|5544.3|5541.5|5543.8|5541|24
1610378490000|2021-01-11 15:21:30|5544.5|5541.7|5544.5|5541.7|5544.5|5541.7|5544.3|5541.5|36
1610378500000|2021-01-11 15:21:40|5544.3|5541.5|5544.5|5541.7|5546.1|5543.3|5544.3|5541.5|80
1610378510000|2021-01-11 15:21:50|5545.1|5542.3|5547.3|5544.5|5547.3|5544.5|5544.5|5541.7|256
1610378520000|2021-01-11 15:22:00|5547.8|5545|5546.5|5543.7|5548.3|5545.5|5546.5|5543.7|67
1610378530000|2021-01-11 15:22:10|5546.8|5544|5547.1|5544.3|5548.1|5545.3|5546.3|5543.5|62
1610378540000|2021-01-11 15:22:20|5547.3|5544.5|5546.6|5543.8|5548.3|5545.5|5546.3|5543.5|104
1610378550000|2021-01-11 15:22:30|5546.8|5544|5546.1|5543.3|5548.1|5545.3|5545.8|5543|32
1610378560000|2021-01-11 15:22:40|5545.8|5543|5545.5|5542.7|5546.3|5543.5|5545.5|5542.7|23
1610378570000|2021-01-11 15:22:50|5545.3|5542.5|5544.8|5542|5545.5|5542.7|5544.3|5541.5|82
1610378580000|2021-01-11 15:23:00|5544.3|5541.5|5544.3|5541.5|5544.8|5542|5544.3|5541.5|7
1610378590000|2021-01-11 15:23:10|5544.5|5541.7|5544.1|5541.3|5544.8|5542|5544.1|5541.3|47
1610378600000|2021-01-11 15:23:20|5543.5|5540.7|5545.1|5542.3|5545.3|5542.5|5543.5|5540.7|86
1610378610000|2021-01-11 15:23:30|5544.5|5541.7|5544.9|5542.1|5544.9|5542.1|5544.3|5541.5|27
1610378620000|2021-01-11 15:23:40|5545.3|5542.5|5545.3|5542.5|5545.5|5542.7|5545.3|5542.5|11
1610378630000|2021-01-11 15:23:50|5544.8|5542|5547.3|5544.5|5547.3|5544.5|5544.3|5541.5|53
1610378640000|2021-01-11 15:24:00|5547.6|5544.8|5548.3|5545.5|5549.1|5546.3|5547.6|5544.8|33
1610378650000|2021-01-11 15:24:10|5548.6|5545.8|5549.6|5546.8|5550.1|5547.3|5548.6|5545.8|60
1610378660000|2021-01-11 15:24:20|5549.8|5547|5548.6|5545.8|5550.1|5547.3|5548.3|5545.5|33
1610378670000|2021-01-11 15:24:30|5549.1|5546.3|5543.1|5540.3|5549.1|5546.3|5542.5|5539.7|200
1610378680000|2021-01-11 15:24:40|5542.5|5539.7|5543.1|5540.3|5543.1|5540.3|5541.8|5539|93
1610378690000|2021-01-11 15:24:50|5543.3|5540.5|5543.1|5540.3|5543.3|5540.5|5542.5|5539.7|14
1610378700000|2021-01-11 15:25:00|5542.5|5539.7|5544.5|5541.7|5545.5|5542.7|5542.5|5539.7|118
1610378710000|2021-01-11 15:25:10|5544.3|5541.5|5547.1|5544.3|5547.1|5544.3|5544.3|5541.5|38
1610378720000|2021-01-11 15:25:20|5547.3|5544.5|5548.3|5545.5|5548.3|5545.5|5547.1|5544.3|33
1610378730000|2021-01-11 15:25:30|5549.1|5546.3|5547.8|5545|5549.1|5546.3|5547.5|5544.7|66
1610378740000|2021-01-11 15:25:40|5548.1|5545.3|5548.5|5545.7|5549.3|5546.5|5547.8|5545|25
1610378750000|2021-01-11 15:25:50|5548.3|5545.5|5548.3|5545.5|5549.3|5546.5|5547.8|5545|63
1610378760000|2021-01-11 15:26:00|5547.5|5544.7|5547.5|5544.7|5548.3|5545.5|5546.5|5543.7|55
1610378770000|2021-01-11 15:26:10|5547.8|5545|5547.5|5544.7|5548.5|5545.7|5547.5|5544.7|34
1610378780000|2021-01-11 15:26:20|5547.8|5545|5547.8|5545|5548.3|5545.5|5546.5|5543.7|185
1610378790000|2021-01-11 15:26:30|5548.3|5545.5|5547.3|5544.5|5548.5|5545.7|5546.5|5543.7|12
1610378800000|2021-01-11 15:26:40|5547.1|5544.3|5546.5|5543.7|5547.5|5544.7|5546.5|5543.7|19
1610378810000|2021-01-11 15:26:50|5546.8|5544|5545.5|5542.7|5547.5|5544.7|5545.5|5542.7|41
1610378820000|2021-01-11 15:27:00|5545.8|5543|5546.8|5544|5546.8|5544|5545.5|5542.7|17
1610378830000|2021-01-11 15:27:10|5546.5|5543.7|5546.8|5544|5547.8|5545|5546.5|5543.7|27
1610378840000|2021-01-11 15:27:20|5546.5|5543.7|5546.5|5543.7|5547.1|5544.3|5546.3|5543.5|25
1610378850000|2021-01-11 15:27:30|5546.3|5543.5|5549.5|5546.7|5549.5|5546.7|5546.3|5543.5|17
1610378860000|2021-01-11 15:27:40|5549.3|5546.5|5549.5|5546.7|5550.1|5547.3|5548.8|5546|14
1610378870000|2021-01-11 15:27:50|5549.8|5547|5550.3|5547.5|5550.3|5547.5|5549.3|5546.5|8
1610378880000|2021-01-11 15:28:00|5550.8|5548|5548.3|5545.5|5550.8|5548|5548|5545.2|39
1610378890000|2021-01-11 15:28:10|5548.5|5545.7|5548.3|5545.5|5548.5|5545.7|5546.5|5543.7|13
1610378900000|2021-01-11 15:28:20|5548.5|5545.7|5547.5|5544.7|5549.3|5546.5|5547.3|5544.5|61
1610378910000|2021-01-11 15:28:30|5547.3|5544.5|5547.8|5545|5548.1|5545.3|5546.5|5543.7|23
1610378920000|2021-01-11 15:28:40|5548.1|5545.3|5548|5545.2|5548.8|5546|5548|5545.2|88
1610378930000|2021-01-11 15:28:50|5548.3|5545.5|5548.3|5545.5|5548.5|5545.7|5547.5|5544.7|9
1610378940000|2021-01-11 15:29:00|5548.5|5545.7|5547.5|5544.7|5548.8|5546|5547.1|5544.3|31
1610378950000|2021-01-11 15:29:10|5547.8|5545|5546.5|5543.7|5548.3|5545.5|5546.5|5543.7|32
1610378960000|2021-01-11 15:29:20|5546.8|5544|5546.3|5543.5|5547.1|5544.3|5545.5|5542.7|17
1610378970000|2021-01-11 15:29:30|5546.5|5543.7|5547.3|5544.5|5547.5|5544.7|5546.3|5543.5|45
1610378980000|2021-01-11 15:29:40|5547.5|5544.7|5547.5|5544.7|5548.1|5545.3|5547.5|5544.7|27
1610378990000|2021-01-11 15:29:50|5548.3|5545.5|5547.3|5544.5|5548.5|5545.7|5547.3|5544.5|35
1610379000000|2021-01-11 15:30:00|5548.1|5545.3|5549.3|5546.5|5549.5|5546.7|5547.8|5545|64
1610379010000|2021-01-11 15:30:10|5548.8|5546|5547.8|5545|5549.1|5546.3|5547.8|5545|15
1610379020000|2021-01-11 15:30:20|5548.3|5545.5|5547.5|5544.7|5548.3|5545.5|5546.5|5543.7|16
1610379030000|2021-01-11 15:30:30|5548.1|5545.3|5548.3|5545.5|5548.3|5545.5|5547.5|5544.7|17
1610379040000|2021-01-11 15:30:40|5549.1|5546.3|5547.3|5544.5|5549.3|5546.5|5547.3|5544.5|34
1610379050000|2021-01-11 15:30:50|5547.1|5544.3|5545.5|5542.7|5547.3|5544.5|5544.3|5541.5|151
1610379060000|2021-01-11 15:31:00|5545.3|5542.5|5545.5|5542.7|5545.5|5542.7|5543|5540.2|333
1610379070000|2021-01-11 15:31:10|5546.5|5543.7|5544.5|5541.7|5547|5544.2|5544.5|5541.7|44
1610379080000|2021-01-11 15:31:20|5544.3|5541.5|5543|5540.2|5544.3|5541.5|5542.8|5540|38
1610379090000|2021-01-11 15:31:30|5543.3|5540.5|5544.8|5542|5544.8|5542|5543.3|5540.5|119
1610379100000|2021-01-11 15:31:40|5544.5|5541.7|5546.5|5543.7|5546.8|5544|5543.8|5541|107
1610379110000|2021-01-11 15:31:50|5546.8|5544|5545|5542.2|5547.5|5544.7|5544.8|5542|38
1610379120000|2021-01-11 15:32:00|5545.5|5542.7|5544.5|5541.7|5546|5543.2|5544.3|5541.5|26
1610379130000|2021-01-11 15:32:10|5544.8|5542|5545|5542.2|5546|5543.2|5544.8|5542|61
1610379140000|2021-01-11 15:32:20|5545.3|5542.5|5545.5|5542.7|5545.8|5543|5545.3|5542.5|55
1610379150000|2021-01-11 15:32:30|5545.8|5543|5546.5|5543.7|5546.8|5544|5545.8|5543|6
1610379160000|2021-01-11 15:32:40|5546.8|5544|5547.8|5545|5548.5|5545.7|5546.8|5544|44
1610379170000|2021-01-11 15:32:50|5548.3|5545.5|5547.8|5545|5548.5|5545.7|5547.8|5545|15
1610379180000|2021-01-11 15:33:00|5548|5545.2|5546.8|5544|5548.5|5545.7|5546.8|5544|32
1610379190000|2021-01-11 15:33:10|5546.5|5543.7|5547.8|5545|5547.8|5545|5546.5|5543.7|9
1610379200000|2021-01-11 15:33:20|5548.3|5545.5|5548.8|5546|5548.8|5546|5547.8|5545|16
1610379210000|2021-01-11 15:33:30|5549|5546.2|5548.5|5545.7|5549|5546.2|5547.5|5544.7|89
1610379220000|2021-01-11 15:33:40|5548.8|5546|5549.5|5546.7|5549.5|5546.7|5548.8|5546|42
1610379230000|2021-01-11 15:33:50|5549.8|5547|5548.8|5546|5549.8|5547|5548.8|5546|31
1610379240000|2021-01-11 15:34:00|5548.3|5545.5|5548.5|5545.7|5548.5|5545.7|5547.5|5544.7|12
1610379250000|2021-01-11 15:34:10|5548.3|5545.5|5547.8|5545|5548.3|5545.5|5547.8|5545|5
1610379260000|2021-01-11 15:34:20|5547.5|5544.7|5548.5|5545.7|5549|5546.2|5547.5|5544.7|44
1610379270000|2021-01-11 15:34:30|5549.1|5546.3|5549.8|5547|5549.8|5547|5549.1|5546.3|51
1610379280000|2021-01-11 15:34:40|5549.5|5546.7|5549.5|5546.7|5549.8|5547|5549|5546.2|20
1610379290000|2021-01-11 15:34:50|5549.8|5547|5550|5547.2|5551.5|5548.7|5549.5|5546.7|110
1610379300000|2021-01-11 15:35:00|5549.8|5547|5549.8|5547|5550.5|5547.7|5548.8|5546|82
1610379310000|2021-01-11 15:35:10|5550.2|5547.4|5549.8|5547|5551.5|5548.7|5549.8|5547|82
1610379320000|2021-01-11 15:35:20|||||||||148
1610379330000|2021-01-11 15:35:30|||||||||94
1610379340000|2021-01-11 15:35:40|5548.5|5545.7|5547.5|5544.7|5548.5|5545.7|5547.5|5544.7|245
1610379350000|2021-01-11 15:35:50|5548|5545.2|5545.8|5543|5548|5545.2|5545.5|5542.7|126
1610379360000|2021-01-11 15:36:00|5545.5|5542.7|5544.5|5541.7|5545.5|5542.7|5544.5|5541.7|58
1610379370000|2021-01-11 15:36:10|5545.5|5542.7|5546.8|5544|5547|5544.2|5545.5|5542.7|74
1610379380000|2021-01-11 15:36:20|5546.5|5543.7|5546.5|5543.7|5546.8|5544|5546.5|5543.7|5
1610379390000|2021-01-11 15:36:30|5547.1|5544.3|5547.8|5545|5548.3|5545.5|5547.1|5544.3|20
1610379400000|2021-01-11 15:36:40|5547.5|5544.7|5548.5|5545.7|5548.5|5545.7|5547.5|5544.7|17
1610379410000|2021-01-11 15:36:50|5548|5545.2|5547.8|5545|5548.5|5545.7|5546.5|5543.7|27
1610379420000|2021-01-11 15:37:00|5548|5545.2|5546.5|5543.7|5548.5|5545.7|5546.5|5543.7|16
1610379430000|2021-01-11 15:37:10|5546|5543.2|5545.8|5543|5547.5|5544.7|5545.5|5542.7|33
1610379440000|2021-01-11 15:37:20|5545.5|5542.7|5545.5|5542.7|5545.5|5542.7|5545.3|5542.5|30
1610379450000|2021-01-11 15:37:30|5546|5543.2|5545.5|5542.7|5546.3|5543.5|5545.5|5542.7|5
1610379460000|2021-01-11 15:37:40|5544.5|5541.7|5543.5|5540.7|5544.5|5541.7|5543.5|5540.7|29
1610379470000|2021-01-11 15:37:50|5543.8|5541|5544.8|5542|5544.8|5542|5543.5|5540.7|89
1610379480000|2021-01-11 15:38:00|5544.3|5541.5|5545.3|5542.5|5545.3|5542.5|5543.8|5541|4
1610379490000|2021-01-11 15:38:10|5545|5542.2|5546|5543.2|5546.3|5543.5|5544.3|5541.5|24
1610379500000|2021-01-11 15:38:20|5545.3|5542.5|5545.3|5542.5|5545.8|5543|5544.5|5541.7|38
1610379510000|2021-01-11 15:38:30|5545.5|5542.7|5545.8|5543|5545.8|5543|5545.5|5542.7|1
1610379520000|2021-01-11 15:38:40|5550.4|5540.4|5550.8|5548|5551.5|5548.7|5547|5540.4|312
1610379530000|2021-01-11 15:38:50|5551|5548.2|5551|5548.2|5551.5|5548.7|5550.8|5548|19
1610379540000|2021-01-11 15:39:00|5550.8|5548|5552.5|5549.7|5553.3|5550.5|5550.8|5548|139
1610379550000|2021-01-11 15:39:10|5552.8|5550|5551.3|5548.5|5553.5|5550.7|5551|5548.2|53
1610379560000|2021-01-11 15:39:20|5550.5|5547.7|5550.5|5547.7|5550.8|5548|5549.5|5546.7|18
1610379570000|2021-01-11 15:39:30|5550.3|5547.5|5549.5|5546.7|5550.5|5547.7|5548.5|5545.7|81
1610379580000|2021-01-11 15:39:40|5549.3|5546.5|5548.3|5545.5|5549.5|5546.7|5548.3|5545.5|29
1610379590000|2021-01-11 15:39:50|5548.5|5545.7|5548.8|5546|5549.5|5546.7|5548.5|5545.7|35
1610379600000|2021-01-11 15:40:00|5548.5|5545.7|5548.3|5545.5|5549.5|5546.7|5548.3|5545.5|40
1610379610000|2021-01-11 15:40:10|5548.5|5545.7|5549.3|5546.5|5549.3|5546.5|5548.3|5545.5|9
1610379620000|2021-01-11 15:40:20|5549.5|5546.7|5550.3|5547.5|5550.3|5547.5|5549.5|5546.7|3
1610379630000|2021-01-11 15:40:30|5550|5547.2|5550|5547.2|5550.5|5547.7|5549.8|5547|11
1610379640000|2021-01-11 15:40:40|5550.3|5547.5|5550|5547.2|5550.5|5547.7|5550|5547.2|6
1610379650000|2021-01-11 15:40:50|5550.5|5547.7|5550.5|5547.7|5550.5|5547.7|5550|5547.2|3
1610379660000|2021-01-11 15:41:00|5550.8|5548|5553.3|5550.5|5553.3|5550.5|5550.8|5548|27
1610379670000|2021-01-11 15:41:10|5553.5|5550.7|5554.5|5551.7|5554.5|5551.7|5553.5|5550.7|29
1610379680000|2021-01-11 15:41:20|5555.5|5552.7|5557.3|5554.5|5557.8|5555|5555|5552.2|143
1610379690000|2021-01-11 15:41:30|5557.5|5554.7|5557.5|5554.7|5558|5555.2|5557.5|5554.7|30
1610379700000|2021-01-11 15:41:40|5557|5554.2|5558.5|5555.7|5558.5|5555.7|5556.8|5554|51
1610379710000|2021-01-11 15:41:50|5558.3|5555.5|5557.8|5555|5558.8|5556|5557.8|5555|61
1610379720000|2021-01-11 15:42:00|5556.5|5553.7|5552.5|5549.7|5556.5|5553.7|5552.5|5549.7|65
1610379730000|2021-01-11 15:42:10|5553|5550.2|5550.8|5548|5553|5550.2|5550.5|5547.7|43
1610379740000|2021-01-11 15:42:20|5551.5|5548.7|5552.5|5549.7|5553|5550.2|5551|5548.2|27
1610379750000|2021-01-11 15:42:30|5551.5|5548.7|5551|5548.2|5551.5|5548.7|5550.8|5548|12
1610379760000|2021-01-11 15:42:40|5551.3|5548.5|5552|5549.2|5552.5|5549.7|5551.3|5548.5|20
1610379770000|2021-01-11 15:42:50|5551.8|5549|5551.5|5548.7|5552|5549.2|5550.8|5548|33
1610379780000|2021-01-11 15:43:00|5552|5549.2|5552.5|5549.7|5552.5|5549.7|5552|5549.2|18
1610379790000|2021-01-11 15:43:10|5552.3|5549.5|5550.8|5548|5552.3|5549.5|5550.8|5548|27
1610379800000|2021-01-11 15:43:20|5550.5|5547.7|5550.8|5548|5551|5548.2|5550|5547.2|40
1610379810000|2021-01-11 15:43:30|5550.5|5547.7|5551.5|5548.7|5551.5|5548.7|5550|5547.2|19
1610379820000|2021-01-11 15:43:40|5551.8|5549|5551.3|5548.5|5551.8|5549|5551|5548.2|26
1610379830000|2021-01-11 15:43:50|5551.5|5548.7|5551.5|5548.7|5551.8|5549|5551.3|5548.5|26
1610379840000|2021-01-11 15:44:00|5551.8|5549|5551.8|5549|5552.5|5549.7|5551.8|5549|28
1610379850000|2021-01-11 15:44:10|5551.5|5548.7|5551|5548.2|5551.5|5548.7|5551|5548.2|22
1610379860000|2021-01-11 15:44:20|5551.3|5548.5|5552.5|5549.7|5552.5|5549.7|5551.3|5548.5|49
1610379870000|2021-01-11 15:44:30|5553.5|5550.7|5551.5|5548.7|5553.8|5551|5551.5|5548.7|192
1610379880000|2021-01-11 15:44:40|5552|5549.2|5553|5550.2|5553.5|5550.7|5551.8|5549|22
1610379890000|2021-01-11 15:44:50|5552.8|5550|5554.5|5551.7|5554.5|5551.7|5552.8|5550|12
1610379900000|2021-01-11 15:45:00|5554.3|5551.5|5553.8|5551|5554.3|5551.5|5553.5|5550.7|23
1610379910000|2021-01-11 15:45:10|5553.5|5550.7|5554.5|5551.7|5554.5|5551.7|5553|5550.2|29
1610379920000|2021-01-11 15:45:20|5555.5|5552.7|5554.5|5551.7|5555.5|5552.7|5554.5|5551.7|82
1610379930000|2021-01-11 15:45:30|5554.8|5552|5554.5|5551.7|5555.5|5552.7|5554.5|5551.7|14
1610379940000|2021-01-11 15:45:40|5552.8|5550|5552.3|5549.5|5553.5|5550.7|5551.5|5548.7|170
1610379950000|2021-01-11 15:45:50|5552.5|5549.7|5553.8|5551|5554|5551.2|5551.8|5549|10
1610379960000|2021-01-11 15:46:00|5554|5551.2|5553.8|5551|5554|5551.2|5553.8|5551|54
1610379970000|2021-01-11 15:46:10|5553.3|5550.5|5555.8|5553|5556.5|5553.7|5552.8|5550|83
1610379980000|2021-01-11 15:46:20|5555.5|5552.7|5555|5552.2|5555.5|5552.7|5554.5|5551.7|22
1610379990000|2021-01-11 15:46:30|5555.3|5552.5|5554|5551.2|5555.3|5552.5|5554|5551.2|10
1610380000000|2021-01-11 15:46:40|5553.8|5551|5553.8|5551|5553.8|5551|5553|5550.2|20
1610380010000|2021-01-11 15:46:50|5554.3|5551.5|5554|5551.2|5554.8|5552|5554|5551.2|19
1610380020000|2021-01-11 15:47:00|5554.8|5552|5558|5555.2|5558|5555.2|5554.8|5552|75
1610380030000|2021-01-11 15:47:10|5557.8|5555|5558|5555.2|5558.8|5556|5557.8|5555|68
1610380040000|2021-01-11 15:47:20|5557.8|5555|5559|5556.2|5559|5556.2|5557.8|5555|26
1610380050000|2021-01-11 15:47:30|5558.8|5556|5556.5|5553.7|5558.8|5556|5556|5553.2|30
1610380060000|2021-01-11 15:47:40|5556.3|5553.5|5557.5|5554.7|5557.5|5554.7|5556|5553.2|21
1610380070000|2021-01-11 15:47:50|5557.8|5555|5556.8|5554|5558|5555.2|5556.8|5554|31
1610380080000|2021-01-11 15:48:00|5556.5|5553.7|5557.3|5554.5|5557.8|5555|5556|5553.2|38
1610380090000|2021-01-11 15:48:10|5557|5554.2|5557.3|5554.5|5557.8|5555|5557|5554.2|8
1610380100000|2021-01-11 15:48:20|5557.5|5554.7|5557.8|5555|5557.8|5555|5557.3|5554.5|4
1610380110000|2021-01-11 15:48:30|5557.5|5554.7|5556.5|5553.7|5557.8|5555|5556.3|5553.5|14
1610380120000|2021-01-11 15:48:40|5556.8|5554|5556|5553.2|5556.8|5554|5556|5553.2|4
1610380130000|2021-01-11 15:48:50|5555.8|5553|5555.8|5553|5555.8|5553|5555.8|5553|14
1610380140000|2021-01-11 15:49:00|5556|5553.2|5555.8|5553|5556|5553.2|5555.5|5552.7|39
1610380150000|2021-01-11 15:49:10|5556|5553.2|5556|5553.2|5556.5|5553.7|5555.8|5553|19
1610380160000|2021-01-11 15:49:20|||||||||11
1610380170000|2021-01-11 15:49:30|||||||||2
1610380180000|2021-01-11 15:49:40|5555.8|5553|5555|5552.2|5555.8|5553|5555|5552.2|75
1610380190000|2021-01-11 15:49:50|5554.8|5552|5555|5552.2|5555|5552.2|5554.8|5552|13
1610380200000|2021-01-11 15:50:00|5554.8|5552|5552.8|5550|5554.8|5552|5552.8|5550|186
1610380210000|2021-01-11 15:50:10|5553|5550.2|5551.8|5549|5553.5|5550.7|5551.8|5549|36
1610380220000|2021-01-11 15:50:20|5552|5549.2|5552|5549.2|5552.8|5550|5552|5549.2|174
1610380230000|2021-01-11 15:50:30|5552.5|5549.7|5553.3|5550.5|5554|5551.2|5552.5|5549.7|28
1610380240000|2021-01-11 15:50:40|5553|5550.2|5553.8|5551|5553.8|5551|5553|5550.2|27
1610380250000|2021-01-11 15:50:50|5553.5|5550.7|5555.5|5552.7|5555.5|5552.7|5553.3|5550.5|31
1610380260000|2021-01-11 15:51:00|5555.8|5553|5554.8|5552|5557|5554.2|5554.8|5552|182
1610380270000|2021-01-11 15:51:10|5555.5|5552.7|5554.5|5551.7|5555.5|5552.7|5554.5|5551.7|28
1610380280000|2021-01-11 15:51:20|5554.3|5551.5|5552.8|5550|5554.3|5551.5|5552.5|5549.7|201
1610380290000|2021-01-11 15:51:30|5553.3|5550.5|5555|5552.2|5555.3|5552.5|5553|5550.2|46
1610380300000|2021-01-11 15:51:40|5555.3|5552.5|5554|5551.2|5555.5|5552.7|5553|5550.2|27
1610380310000|2021-01-11 15:51:50|5553.8|5551|5553.3|5550.5|5553.8|5551|5552.8|5550|20
1610380320000|2021-01-11 15:52:00|5553.5|5550.7|5550.8|5548|5553.8|5551|5550.8|5548|36
1610380330000|2021-01-11 15:52:10|5551.8|5549|5549.8|5547|5551.8|5549|5549.8|5547|272
1610380340000|2021-01-11 15:52:20|5549.5|5546.7|5549.8|5547|5549.8|5547|5549|5546.2|32
1610380350000|2021-01-11 15:52:30|5550|5547.2|5549.5|5546.7|5550|5547.2|5549|5546.2|5
1610380360000|2021-01-11 15:52:40|5549.8|5547|5550.8|5548|5550.8|5548|5549.8|5547|14
1610380370000|2021-01-11 15:52:50|5550.5|5547.7|5550.8|5548|5550.8|5548|5550.5|5547.7|9
1610380380000|2021-01-11 15:53:00|5550.5|5547.7|5545.8|5543|5550.5|5547.7|5545.8|5543|75
1610380390000|2021-01-11 15:53:10|5546|5543.2|5544.8|5542|5546.3|5543.5|5544.5|5541.7|14
1610380400000|2021-01-11 15:53:20|5544.2|5541.4|5542.8|5540|5545|5542.2|5541|5538.2|91
1610380410000|2021-01-11 15:53:30|5543|5540.2|5542|5539.2|5543|5540.2|5541.8|5539|36
1610380420000|2021-01-11 15:53:40|5543|5540.2|5542|5539.2|5543|5540.2|5542|5539.2|93
1610380430000|2021-01-11 15:53:50|5542.8|5540|5542|5539.2|5543.5|5540.7|5542|5539.2|16
1610380440000|2021-01-11 15:54:00|5541.2|5538.4|5542.5|5539.7|5542.5|5539.7|5541|5538.2|21
1610380450000|2021-01-11 15:54:10|5542.8|5540|5543.3|5540.5|5543.3|5540.5|5542.5|5539.7|36
1610380460000|2021-01-11 15:54:20|5543|5540.2|5544|5541.2|5544|5541.2|5543|5540.2|14
1610380470000|2021-01-11 15:54:30|5543.5|5540.7|5544|5541.2|5544|5541.2|5542.8|5540|50
1610380480000|2021-01-11 15:54:40|5543.8|5541|5540|5537.2|5543.8|5541|5540|5537.2|50
1610380490000|2021-01-11 15:54:50|5540.5|5537.7|5541.5|5538.7|5541.8|5539|5540|5537.2|19
1610380500000|2021-01-11 15:55:00|5541.2|5538.4|5540.3|5537.5|5541.2|5538.4|5540|5537.2|12
1610380510000|2021-01-11 15:55:10|5540.8|5538|5541.5|5538.7|5541.8|5539|5540.8|5538|12
1610380520000|2021-01-11 15:55:20|5541.8|5539|5541|5538.2|5541.8|5539|5540.5|5537.7|19
1610380530000|2021-01-11 15:55:30|5540.8|5538|5541.5|5538.7|5541.8|5539|5540.8|5538|25
1610380540000|2021-01-11 15:55:40|5542|5539.2|5542|5539.2|5542|5539.2|5541.8|5539|9
1610380550000|2021-01-11 15:55:50|5542.5|5539.7|5544|5541.2|5545|5542.2|5541.8|5539|68
1610380560000|2021-01-11 15:56:00|5544.3|5541.5|5547|5544.2|5547.5|5544.7|5544.3|5541.5|48
1610380570000|2021-01-11 15:56:10|5546.3|5543.5|5546|5543.2|5546.8|5544|5545.8|5543|21
1610380580000|2021-01-11 15:56:20|5545|5542.2|5545.3|5542.5|5545.8|5543|5545|5542.2|49
1610380590000|2021-01-11 15:56:30|5545.5|5542.7|5545|5542.2|5545.5|5542.7|5545|5542.2|1
1610380600000|2021-01-11 15:56:40|5544.8|5542|5545|5542.2|5547|5544.2|5544.8|5542|54
1610380610000|2021-01-11 15:56:50|5544.5|5541.7|5543.8|5541|5544.5|5541.7|5543.3|5540.5|75
1610380620000|2021-01-11 15:57:00|5543.5|5540.7|5545.8|5543|5546.3|5543.5|5542.8|5540|59
1610380630000|2021-01-11 15:57:10|5546.3|5543.5|5547|5544.2|5547.5|5544.7|5546.3|5543.5|19
1610380640000|2021-01-11 15:57:20|5546.8|5544|5546|5543.2|5546.8|5544|5546|5543.2|23
1610380650000|2021-01-11 15:57:30|5546.3|5543.5|5546.8|5544|5546.8|5544|5546|5543.2|3
1610380660000|2021-01-11 15:57:40|5546.5|5543.7|5545.8|5543|5546.5|5543.7|5545|5542.2|20
1610380670000|2021-01-11 15:57:50|5546|5543.2|5547.5|5544.7|5547.5|5544.7|5546|5543.2|25
1610380680000|2021-01-11 15:58:00|5547.8|5545|5549|5546.2|5549.8|5547|5547.8|5545|30
1610380690000|2021-01-11 15:58:10|5549.8|5547|5549.5|5546.7|5549.8|5547|5549.3|5546.5|10
1610380700000|2021-01-11 15:58:20|5550|5547.2|5550.3|5547.5|5550.8|5548|5550|5547.2|54
1610380710000|2021-01-11 15:58:30|5550|5547.2|5550.5|5547.7|5550.5|5547.7|5549.8|5547|10
1610380720000|2021-01-11 15:58:40|5550.3|5547.5|5549.8|5547|5550.5|5547.7|5549.8|5547|13
1610380730000|2021-01-11 15:58:50|5550.5|5547.7|5552.3|5549.5|5552.3|5549.5|5550.5|5547.7|44
1610380740000|2021-01-11 15:59:00|5552|5549.2|5552.5|5549.7|5552.5|5549.7|5551|5548.2|29
1610380750000|2021-01-11 15:59:10|5552|5549.2|5551.8|5549|5552|5549.2|5551.8|5549|17
1610380760000|2021-01-11 15:59:20|5553.5|5550.7|5551.5|5548.7|5553.8|5551|5551.5|5548.7|165
1610380770000|2021-01-11 15:59:30|5551.8|5549|5553.5|5550.7|5553.5|5550.7|5551.8|5549|30
1610380780000|2021-01-11 15:59:40|5553.8|5551|5554.5|5551.7|5554.5|5551.7|5553.8|5551|15
1610380790000|2021-01-11 15:59:50|5554.3|5551.5|5554.3|5551.5|5554.5|5551.7|5554.3|5551.5|21
1610380800000|2021-01-11 16:00:00|5553.5|5550.7|5554.5|5551.7|5555.5|5552.7|5553.5|5550.7|54
1610380810000|2021-01-11 16:00:10|5554.3|5551.5|5553.5|5550.7|5554.5|5551.7|5552|5549.2|37
1610380820000|2021-01-11 16:00:20|||||||||3
1610380830000|2021-01-11 16:00:30|5554|5551.2|5554.5|5551.7|5555.5|5552.7|5554|5551.2|40
1610380840000|2021-01-11 16:00:40|5553.5|5550.7|5551.5|5548.7|5553.5|5550.7|5551|5548.2|36
1610380850000|2021-01-11 16:00:50|5552.5|5549.7|5552.5|5549.7|5553|5550.2|5552.5|5549.7|8
1610380860000|2021-01-11 16:01:00|5552.8|5550|5552.8|5550|5553.5|5550.7|5552.8|5550|12
1610380870000|2021-01-11 16:01:10|5552.5|5549.7|5552|5549.2|5552.5|5549.7|5551.5|5548.7|29
1610380880000|2021-01-11 16:01:20|5551.8|5549|5551.5|5548.7|5551.8|5549|5549.5|5546.7|124
1610380890000|2021-01-11 16:01:30|5551.8|5549|5551.5|5548.7|5552|5549.2|5551|5548.2|20
1610380900000|2021-01-11 16:01:40|5551|5548.2|5549.5|5546.7|5551.3|5548.5|5549.5|5546.7|14
1610380910000|2021-01-11 16:01:50|5549.8|5547|5548|5545.2|5550.3|5547.5|5547.8|5545|196
1610380920000|2021-01-11 16:02:00|5547.8|5545|5550.5|5547.7|5550.5|5547.7|5547.8|5545|50
1610380930000|2021-01-11 16:02:10|5550|5547.2|5549.8|5547|5550|5547.2|5549.8|5547|49
1610380940000|2021-01-11 16:02:20|5549.5|5546.7|5547.5|5544.7|5549.8|5547|5547.3|5544.5|25
1610380950000|2021-01-11 16:02:30|5548|5545.2|5548.3|5545.5|5548.3|5545.5|5547.3|5544.5|28
1610380960000|2021-01-11 16:02:40|5546.9|5544.1|5547.3|5544.5|5547.5|5544.7|5546.3|5543.5|205
1610380970000|2021-01-11 16:02:50|5547|5544.2|5546.5|5543.7|5547.8|5545|5546|5543.2|23
1610380980000|2021-01-11 16:03:00|5546.8|5544|5547.5|5544.7|5547.5|5544.7|5546.8|5544|10
1610380990000|2021-01-11 16:03:10|5548|5545.2|5547|5544.2|5548.3|5545.5|5547|5544.2|26
1610381000000|2021-01-11 16:03:20|5547.3|5544.5|5547|5544.2|5547.8|5545|5547|5544.2|54
1610381010000|2021-01-11 16:03:30|5546.8|5544|5547.3|5544.5|5547.5|5544.7|5546.8|5544|43
1610381020000|2021-01-11 16:03:40|5547.5|5544.7|5547.5|5544.7|5547.8|5545|5547.5|5544.7|18
1610381030000|2021-01-11 16:03:50|5548.3|5545.5|5548.5|5545.7|5549.8|5547|5547.8|5545|47
1610381040000|2021-01-11 16:04:00|5549.3|5546.5|5549.8|5547|5550.3|5547.5|5549.3|5546.5|25
1610381050000|2021-01-11 16:04:10|5550.5|5547.7|5549|5546.2|5550.5|5547.7|5549|5546.2|29
1610381060000|2021-01-11 16:04:20|5548.5|5545.7|5547.5|5544.7|5548.5|5545.7|5546.8|5544|43
1610381070000|2021-01-11 16:04:30|5547.3|5544.5|5547.8|5545|5548.5|5545.7|5547.3|5544.5|8
1610381080000|2021-01-11 16:04:40|5548|5545.2|5548.5|5545.7|5548.5|5545.7|5547.8|5545|19
1610381090000|2021-01-11 16:04:50|5548.3|5545.5|5548.5|5545.7|5548.5|5545.7|5548|5545.2|5
1610381100000|2021-01-11 16:05:00|5548.8|5546|5549.5|5546.7|5550|5547.2|5548.5|5545.7|120
1610381110000|2021-01-11 16:05:10|5549.8|5547|5551.3|5548.5|5551.3|5548.5|5549.8|5547|35
1610381120000|2021-01-11 16:05:20|5550.8|5548|5551|5548.2|5551|5548.2|5550.5|5547.7|46
1610381130000|2021-01-11 16:05:30|5551.5|5548.7|5553|5550.2|5553.5|5550.7|5551.5|5548.7|213
1610381140000|2021-01-11 16:05:40|5552.8|5550|5552.8|5550|5552.8|5550|5552.8|5550|38
1610381150000|2021-01-11 16:05:50|5553.5|5550.7|5553.5|5550.7|5554.5|5551.7|5553.3|5550.5|44
1610381160000|2021-01-11 16:06:00|5553.8|5551|5554.8|5552|5554.8|5552|5553.8|5551|17
1610381170000|2021-01-11 16:06:10|5554.5|5551.7|5554.5|5551.7|5554.8|5552|5554.5|5551.7|13
1610381180000|2021-01-11 16:06:20|5554.8|5552|5554.8|5552|5556.5|5553.7|5554|5551.2|71
1610381190000|2021-01-11 16:06:30|5554.5|5551.7|5555.5|5552.7|5555.5|5552.7|5553.8|5551|29
1610381200000|2021-01-11 16:06:40|5556.1|5553.3|5557|5554.2|5557.5|5554.7|5556.1|5553.3|27
1610381210000|2021-01-11 16:06:50|5556.5|5553.7|5557.5|5554.7|5557.5|5554.7|5556.5|5553.7|33
1610381220000|2021-01-11 16:07:00|5557.8|5555|5558|5555.2|5558.5|5555.7|5557.8|5555|51
1610381230000|2021-01-11 16:07:10|5557.8|5555|5557.5|5554.7|5558|5555.2|5557.5|5554.7|23
1610381240000|2021-01-11 16:07:20|5557.8|5555|5557.8|5555|5558.5|5555.7|5557.5|5554.7|33
1610381250000|2021-01-11 16:07:30|5557.5|5554.7|5558.5|5555.7|5559|5556.2|5557.5|5554.7|68
1610381260000|2021-01-11 16:07:40|||||||||7
1610381270000|2021-01-11 16:07:50|5557.8|5555|5558.5|5555.7|5558.5|5555.7|5557.8|5555|6
1610381280000|2021-01-11 16:08:00|5557.5|5554.7|5556.5|5553.7|5558|5555.2|5556.5|5553.7|33
1610381290000|2021-01-11 16:08:10|5557|5554.2|5556.8|5554|5557|5554.2|5556.8|5554|5
1610381300000|2021-01-11 16:08:20|5557|5554.2|5556.8|5554|5557.5|5554.7|5556.8|5554|30
1610381310000|2021-01-11 16:08:30|5557.5|5554.7|5553.3|5550.5|5557.5|5554.7|5552.8|5550|133
1610381320000|2021-01-11 16:08:40|5552.8|5550|5553.5|5550.7|5553.5|5550.7|5552.8|5550|32
1610381330000|2021-01-11 16:08:50|5553|5550.2|5552.8|5550|5553|5550.2|5552.8|5550|6
1610381340000|2021-01-11 16:09:00|5553|5550.2|5552|5549.2|5553|5550.2|5551.8|5549|28
1610381350000|2021-01-11 16:09:10|5551.8|5549|5553.5|5550.7|5553.5|5550.7|5551.8|5549|12
1610381360000|2021-01-11 16:09:20|5554.3|5551.5|5554.5|5551.7|5554.5|5551.7|5554.3|5551.5|7
1610381370000|2021-01-11 16:09:30|5554.3|5551.5|5553.5|5550.7|5554.5|5551.7|5553.3|5550.5|9
1610381380000|2021-01-11 16:09:40|5553.3|5550.5|5554.3|5551.5|5554.3|5551.5|5553|5550.2|13
1610381390000|2021-01-11 16:09:50|5554.5|5551.7|5553|5550.2|5554.5|5551.7|5552.5|5549.7|109
1610381400000|2021-01-11 16:10:00|5553.3|5550.5|5551.8|5549|5553.5|5550.7|5551.8|5549|24
1610381410000|2021-01-11 16:10:10|5551.5|5548.7|5549.5|5546.7|5551.5|5548.7|5549.3|5546.5|43
1610381420000|2021-01-11 16:10:20|5549.8|5547|5550.5|5547.7|5550.5|5547.7|5549.8|5547|16
1610381430000|2021-01-11 16:10:30|5550.8|5548|5551.8|5549|5552.5|5549.7|5550.8|5548|7
1610381440000|2021-01-11 16:10:40|5551|5548.2|5549.8|5547|5551.3|5548.5|5549.8|5547|30
1610381450000|2021-01-11 16:10:50|5549.5|5546.7|5550.5|5547.7|5550.5|5547.7|5549.5|5546.7|6
1610381460000|2021-01-11 16:11:00|5550|5547.2|5546|5543.2|5550|5547.2|5546|5543.2|151
1610381470000|2021-01-11 16:11:10|5545.7|5542.9|5545|5542.2|5545.7|5542.9|5544.7|5541.9|213
1610381480000|2021-01-11 16:11:20|5544.5|5541.7|5543.5|5540.7|5545|5542.2|5543|5540.2|177
1610381490000|2021-01-11 16:11:30|5544|5541.2|5543|5540.2|5544|5541.2|5542.2|5539.4|143
1610381500000|2021-01-11 16:11:40|||||||||3
1610381510000|2021-01-11 16:11:50|5543.2|5540.4|5546|5543.2|5546|5543.2|5543|5540.2|52
1610381520000|2021-01-11 16:12:00|5545.4|5542.6|5546.2|5543.4|5546.5|5543.7|5545|5542.2|19
1610381530000|2021-01-11 16:12:10|5546|5543.2|5546|5543.2|5547|5544.2|5545.7|5542.9|28
1610381540000|2021-01-11 16:12:20|5545.7|5542.9|5546.2|5543.4|5547|5544.2|5545.2|5542.4|30
1610381550000|2021-01-11 16:12:30|5546|5543.2|5545.2|5542.4|5546|5543.2|5545.2|5542.4|20
1610381560000|2021-01-11 16:12:40|5545.4|5542.6|5544.7|5541.9|5545.7|5542.9|5544.2|5541.4|57
1610381570000|2021-01-11 16:12:50|5544.2|5541.4|5545|5542.2|5545|5542.2|5543.4|5540.6|34
1610381580000|2021-01-11 16:13:00|5545.2|5542.4|5545.4|5542.6|5546.5|5543.7|5543.7|5540.9|27
1610381590000|2021-01-11 16:13:10|5545|5542.2|5543.5|5540.7|5545|5542.2|5543.5|5540.7|18
1610381600000|2021-01-11 16:13:20|5544|5541.2|5544|5541.2|5544|5541.2|5544|5541.2|5
1610381610000|2021-01-11 16:13:30|5544.2|5541.4|5546.7|5543.9|5546.7|5543.9|5544.2|5541.4|26
1610381620000|2021-01-11 16:13:40|5546.4|5543.6|5545.7|5542.9|5548|5545.2|5545.7|5542.9|80
1610381630000|2021-01-11 16:13:50|5545.4|5542.6|5546|5543.2|5546|5543.2|5545|5542.2|44
1610381640000|2021-01-11 16:14:00|5546.2|5543.4|5545.7|5542.9|5546.2|5543.4|5545.2|5542.4|81
1610381650000|2021-01-11 16:14:10|5546|5543.2|5547.4|5544.6|5548|5545.2|5546|5543.2|128
1610381660000|2021-01-11 16:14:20|5547.2|5544.4|5547.5|5544.7|5548|5545.2|5547.2|5544.4|200
1610381670000|2021-01-11 16:14:30|5547.2|5544.4|5544.8|5542|5548|5545.2|5544|5541.2|165
1610381680000|2021-01-11 16:14:40|5544|5541.2|5546.5|5543.7|5546.5|5543.7|5544|5541.2|20
1610381690000|2021-01-11 16:14:50|5546.8|5544|5548|5545.2|5548.5|5545.7|5546.8|5544|14
1610381700000|2021-01-11 16:15:00|5548.5|5545.7|5550.8|5548|5551.5|5548.7|5548|5545.2|55
1610381710000|2021-01-11 16:15:10|5551.3|5548.5|5550.5|5547.7|5551.8|5549|5550.5|5547.7|19
1610381720000|2021-01-11 16:15:20|5550|5547.2|5551|5548.2|5551.5|5548.7|5550|5547.2|42
1610381730000|2021-01-11 16:15:30|5549|5546.2|5549.5|5546.7|5550|5547.2|5549|5546.2|36
1610381740000|2021-01-11 16:15:40|5549.2|5546.4|5549|5546.2|5550|5547.2|5548.7|5545.9|17
1610381750000|2021-01-11 16:15:50|5548.7|5545.9|5547.5|5544.7|5548.7|5545.9|5547.2|5544.4|8
1610381760000|2021-01-11 16:16:00|5548|5545.2|5547.7|5544.9|5548|5545.2|5547.5|5544.7|8
1610381770000|2021-01-11 16:16:10|5548|5545.2|5549|5546.2|5549|5546.2|5548|5545.2|81
1610381780000|2021-01-11 16:16:20|5549.5|5546.7|5551|5548.2|5551|5548.2|5549.5|5546.7|12
1610381790000|2021-01-11 16:16:30|5550.2|5547.4|5550.2|5547.4|5550.2|5547.4|5550.2|5547.4|10
1610381800000|2021-01-11 16:16:40|5550|5547.2|5550|5547.2|5550|5547.2|5549.2|5546.4|8
1610381810000|2021-01-11 16:16:50|5550.2|5547.4|5551|5548.2|5551|5548.2|5550|5547.2|173
1610381820000|2021-01-11 16:17:00|5550.7|5547.9|5551|5548.2|5551|5548.2|5550.5|5547.7|7
1610381830000|2021-01-11 16:17:10|5552|5549.2|5553|5550.2|5553|5550.2|5552|5549.2|33
1610381840000|2021-01-11 16:17:20|5552|5549.2|5550.2|5547.4|5552|5549.2|5550.2|5547.4|19
1610381850000|2021-01-11 16:17:30|5550|5547.2|5546|5543.2|5550|5547.2|5545.5|5542.7|86
1610381860000|2021-01-11 16:17:40|5545.5|5542.7|5546.2|5543.4|5547|5544.2|5545.2|5542.4|22
1610381870000|2021-01-11 16:17:50|5546|5543.2|5548|5545.2|5548|5545.2|5546|5543.2|29
1610381880000|2021-01-11 16:18:00|5549|5546.2|5551|5548.2|5551|5548.2|5549|5546.2|12
1610381890000|2021-01-11 16:18:10|5549.7|5546.9|5550|5547.2|5550|5547.2|5549.2|5546.4|69
1610381900000|2021-01-11 16:18:20|5551|5548.2|5552|5549.2|5552|5549.2|5551|5548.2|14
1610381910000|2021-01-11 16:18:30|5552.2|5549.4|5552.2|5549.4|5552.7|5549.9|5552.2|5549.4|16
1610381920000|2021-01-11 16:18:40|5552|5549.2|5552|5549.2|5552|5549.2|5551|5548.2|89
1610381930000|2021-01-11 16:18:50|5551.5|5548.7|5553.7|5550.9|5553.7|5550.9|5551|5548.2|80
1610381940000|2021-01-11 16:19:00|5553|5550.2|5552.7|5549.9|5553|5550.2|5552.7|5549.9|112
1610381950000|2021-01-11 16:19:10|5552.2|5549.4|5554.2|5551.4|5554.7|5551.9|5552.2|5549.4|59
1610381960000|2021-01-11 16:19:20|5554|5551.2|5553.7|5550.9|5554|5551.2|5553|5550.2|28
1610381970000|2021-01-11 16:19:30|5553|5550.2|5553.7|5550.9|5554|5551.2|5552.7|5549.9|16
1610381980000|2021-01-11 16:19:40|5554.5|5551.7|5552|5549.2|5554.7|5551.9|5552|5549.2|102
1610381990000|2021-01-11 16:19:50|5552.5|5549.7|5553|5550.2|5553.5|5550.7|5552.5|5549.7|37
1610382000000|2021-01-11 16:20:00|5552.7|5549.9|5554.7|5551.9|5554.7|5551.9|5552.7|5549.9|124
1610382010000|2021-01-11 16:20:10|5554.5|5551.7|5554|5551.2|5555|5552.2|5554|5551.2|18
1610382020000|2021-01-11 16:20:20|5553.7|5550.9|5554|5551.2|5555|5552.2|5553.7|5550.9|51
1610382030000|2021-01-11 16:20:30|5554.5|5551.7|5554.5|5551.7|5554.7|5551.9|5554|5551.2|12
1610382040000|2021-01-11 16:20:40|5554.7|5551.9|5554|5551.2|5555|5552.2|5554|5551.2|43
1610382050000|2021-01-11 16:20:50|5553.7|5550.9|5553|5550.2|5553.7|5550.9|5553|5550.2|14
1610382060000|2021-01-11 16:21:00|5553.2|5550.4|5554|5551.2|5554|5551.2|5552.7|5549.9|33
1610382070000|2021-01-11 16:21:10|5553.7|5550.9|5554.7|5551.9|5555|5552.2|5553.7|5550.9|43
1610382080000|2021-01-11 16:21:20|5555|5552.2|5554|5551.2|5555|5552.2|5554|5551.2|18
1610382090000|2021-01-11 16:21:30|5553.7|5550.9|5553.7|5550.9|5553.7|5550.9|5553|5550.2|13
1610382100000|2021-01-11 16:21:40|5553.5|5550.7|5553.7|5550.9|5553.7|5550.9|5553|5550.2|9
1610382110000|2021-01-11 16:21:50|5554|5551.2|5555.7|5552.9|5555.7|5552.9|5554|5551.2|249
1610382120000|2021-01-11 16:22:00|5556|5553.2|5558|5555.2|5558.5|5555.7|5555.7|5552.9|268
1610382130000|2021-01-11 16:22:10|5558.2|5555.4|5553|5550.2|5558.2|5555.4|5552.7|5549.9|137
1610382140000|2021-01-11 16:22:20|5552.7|5549.9|5553.5|5550.7|5553.7|5550.9|5552.2|5549.4|108
1610382150000|2021-01-11 16:22:30|5553.7|5550.9|5551.7|5548.9|5553.7|5550.9|5551.7|5548.9|131
1610382160000|2021-01-11 16:22:40|5552.5|5549.7|5552.7|5549.9|5552.7|5549.9|5552|5549.2|23
1610382170000|2021-01-11 16:22:50|5553|5550.2|5553.5|5550.7|5553.5|5550.7|5551.7|5548.9|55
1610382180000|2021-01-11 16:23:00|5553.2|5550.4|5555.5|5552.7|5555.7|5552.9|5553.2|5550.4|25
1610382190000|2021-01-11 16:23:10|5555.2|5552.4|5555|5552.2|5557|5554.2|5555|5552.2|18
1610382200000|2021-01-11 16:23:20|5554.7|5551.9|5554|5551.2|5554.7|5551.9|5554|5551.2|19
1610382210000|2021-01-11 16:23:30|5553.5|5550.7|5555|5552.2|5555.7|5552.9|5553.5|5550.7|26
1610382220000|2021-01-11 16:23:40|5555.7|5552.9|5555.7|5552.9|5555.7|5552.9|5555|5552.2|12
1610382230000|2021-01-11 16:23:50|5555.5|5552.7|5555.7|5552.9|5556|5553.2|5555.5|5552.7|12
1610382240000|2021-01-11 16:24:00|5556.7|5553.9|5555.7|5552.9|5557|5554.2|5555.7|5552.9|137
1610382250000|2021-01-11 16:24:10|5556|5553.2|5556.2|5553.4|5557|5554.2|5556|5553.2|2
1610382260000|2021-01-11 16:24:20|5556.7|5553.9|5556|5553.2|5556.7|5553.9|5556|5553.2|116
1610382270000|2021-01-11 16:24:30|5555.5|5552.7|5554.5|5551.7|5555.7|5552.9|5554|5551.2|30
1610382280000|2021-01-11 16:24:40|5554.2|5551.4|5554.7|5551.9|5554.7|5551.9|5552.7|5549.9|49
1610382290000|2021-01-11 16:24:50|5555|5552.2|5555.7|5552.9|5555.7|5552.9|5555|5552.2|34
1610382300000|2021-01-11 16:25:00|5556|5553.2|5553.5|5550.7|5556|5553.2|5553|5550.2|39
1610382310000|2021-01-11 16:25:10|5553|5550.2|5555.5|5552.7|5555.5|5552.7|5553|5550.2|15
1610382320000|2021-01-11 16:25:20|5555|5552.2|5556.2|5553.4|5556.7|5553.9|5555|5552.2|8
1610382330000|2021-01-11 16:25:30|5556.5|5553.7|5557|5554.2|5558|5555.2|5556.5|5553.7|71
1610382340000|2021-01-11 16:25:40|5557.7|5554.9|5557.7|5554.9|5557.7|5554.9|5557|5554.2|13
1610382350000|2021-01-11 16:25:50|5558|5555.2|5558.7|5555.9|5558.7|5555.9|5558|5555.2|17
1610382360000|2021-01-11 16:26:00|5558.5|5555.7|5561|5558.2|5561|5558.2|5558|5555.2|149
1610382370000|2021-01-11 16:26:10|5560.7|5557.9|5560.5|5557.7|5561|5558.2|5560.2|5557.4|26
1610382380000|2021-01-11 16:26:20|5560|5557.2|5562|5559.2|5562.5|5559.7|5560|5557.2|171
1610382390000|2021-01-11 16:26:30|5561.7|5558.9|5562|5559.2|5562.5|5559.7|5561|5558.2|37
1610382400000|2021-01-11 16:26:40|5562.5|5559.7|5562.5|5559.7|5562.7|5559.9|5562.5|5559.7|43
1610382410000|2021-01-11 16:26:50|5562.7|5559.9|5563.5|5560.7|5563.5|5560.7|5562.7|5559.9|49
1610382420000|2021-01-11 16:27:00|5563|5560.2|5563.5|5560.7|5564|5561.2|5562.7|5559.9|81
1610382430000|2021-01-11 16:27:10|5563.2|5560.4|5552|5549.2|5563.2|5560.4|5552|5549.2|668
1610382440000|2021-01-11 16:27:20|5551.7|5548.9|5551.2|5548.4|5551.7|5548.9|5548|5545.2|277
1610382450000|2021-01-11 16:27:30|5551.5|5548.7|5553|5550.2|5553|5550.2|5551|5548.2|133
1610382460000|2021-01-11 16:27:40|5552.5|5549.7|5553|5550.2|5553|5550.2|5552|5549.2|33
1610382470000|2021-01-11 16:27:50|5552.7|5549.9|5551.7|5548.9|5552.7|5549.9|5550.7|5547.9|58
1610382480000|2021-01-11 16:28:00|5552|5549.2|5554|5551.2|5554.5|5551.7|5551|5548.2|97
1610382490000|2021-01-11 16:28:10|5553.2|5550.4|5554.7|5551.9|5555|5552.2|5552|5549.2|143
1610382500000|2021-01-11 16:28:20|5555|5552.2|5556.5|5553.7|5557|5554.2|5555|5552.2|41
1610382510000|2021-01-11 16:28:30|5556.7|5553.9|5556|5553.2|5557.5|5554.7|5556|5553.2|60
1610382520000|2021-01-11 16:28:40|5555.2|5552.4|5554.2|5551.4|5555.7|5552.9|5554|5551.2|64
1610382530000|2021-01-11 16:28:50|5554|5551.2|5555|5552.2|5555.7|5552.9|5553.2|5550.4|99
1610382540000|2021-01-11 16:29:00|5554.7|5551.9|5557.7|5554.9|5558|5555.2|5554.5|5551.7|170
1610382550000|2021-01-11 16:29:10|5558|5555.2|5559|5556.2|5560|5557.2|5558|5555.2|282
1610382560000|2021-01-11 16:29:20|5559.4|5556.6|5561|5558.2|5561.5|5558.7|5559.4|5556.6|212
1610382570000|2021-01-11 16:29:30|5560|5557.2|5558.2|5555.4|5561|5558.2|5558|5555.2|465
1610382580000|2021-01-11 16:29:40|5558.5|5555.7|5557|5554.2|5559|5556.2|5556.7|5553.9|390
1610382590000|2021-01-11 16:29:50|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|5556.4|5553.6|588
1610382600000|2021-01-11 16:30:00|5557.2|5554.4|5552.4|5549.6|5557.2|5554.4|5552.2|5549.4|303
1610382610000|2021-01-11 16:30:10|5552.2|5549.4|5552.2|5549.4|5553|5550.2|5550.2|5547.4|325
1610382620000|2021-01-11 16:30:20|5551.4|5548.6|5550.2|5547.4|5551.7|5548.9|5549|5546.2|251
1610382630000|2021-01-11 16:30:30|5550|5547.2|5552|5549.2|5552.2|5549.4|5549.4|5546.6|33
1610382640000|2021-01-11 16:30:40|5553.4|5550.6|5551.4|5548.6|5553.7|5550.9|5551.2|5548.4|48
1610382650000|2021-01-11 16:30:50|5551.2|5548.4|5548.7|5545.9|5552|5549.2|5547|5544.2|138
1610382660000|2021-01-11 16:31:00|5549|5546.2|5551|5548.2|5551|5548.2|5548.5|5545.7|571
1610382670000|2021-01-11 16:31:10|5551.2|5548.4|5554.2|5551.4|5554.2|5551.4|5551.2|5548.4|173
1610382680000|2021-01-11 16:31:20|5554|5551.2|5550.7|5547.9|5554.2|5551.4|5549.7|5546.9|144
1610382690000|2021-01-11 16:31:30|5551|5548.2|5549.4|5546.6|5551.5|5548.7|5549.4|5546.6|193
1610382700000|2021-01-11 16:31:40|5548.7|5545.9|5552|5549.2|5552|5549.2|5548.5|5545.7|65
1610382710000|2021-01-11 16:31:50|5551|5548.2|5554.5|5551.7|5554.7|5551.9|5551|5548.2|41
1610382720000|2021-01-11 16:32:00|5554|5551.2|5554|5551.2|5554.2|5551.4|5553.4|5550.6|50
1610382730000|2021-01-11 16:32:10|5553.7|5550.9|5554.5|5551.7|5554.5|5551.7|5553.2|5550.4|16
1610382740000|2021-01-11 16:32:20|5554.4|5551.6|5557.5|5554.7|5557.5|5554.7|5554.2|5551.4|265
1610382750000|2021-01-11 16:32:30|5557.7|5554.9|5557|5554.2|5558|5555.2|5557|5554.2|58
1610382760000|2021-01-11 16:32:40|5557.2|5554.4|5557.5|5554.7|5557.5|5554.7|5557.2|5554.4|6
1610382770000|2021-01-11 16:32:50|5557.7|5554.9|5557.7|5554.9|5559.5|5556.7|5557.5|5554.7|1500
1610382780000|2021-01-11 16:33:00|||||||||29
1610382790000|2021-01-11 16:33:10|5557.5|5554.7|5557|5554.2|5557.7|5554.9|5557|5554.2|33
1610382800000|2021-01-11 16:33:20|5556.7|5553.9|5557.5|5554.7|5557.5|5554.7|5556.7|5553.9|30
1610382810000|2021-01-11 16:33:30|5558|5555.2|5557.7|5554.9|5558|5555.2|5557.5|5554.7|7
1610382820000|2021-01-11 16:33:40|5557.5|5554.7|5558|5555.2|5558|5555.2|5557.2|5554.4|93
1610382830000|2021-01-11 16:33:50|5557.7|5554.9|5558|5555.2|5558|5555.2|5557.7|5554.9|37
1610382840000|2021-01-11 16:34:00|5557.7|5554.9|5556.2|5553.4|5557.7|5554.9|5555.7|5552.9|74
1610382850000|2021-01-11 16:34:10|5556|5553.2|5556|5553.2|5556.5|5553.7|5555.5|5552.7|25
1610382860000|2021-01-11 16:34:20|5555.7|5552.9|5557.2|5554.4|5557.2|5554.4|5555.5|5552.7|19
1610382870000|2021-01-11 16:34:30|5557|5554.2|5557.7|5554.9|5557.7|5554.9|5557|5554.2|10
1610382880000|2021-01-11 16:34:40|||||||||39
1610382890000|2021-01-11 16:34:50|5557.5|5554.7|5557|5554.2|5557.5|5554.7|5557|5554.2|9
1610382900000|2021-01-11 16:35:00|5556|5553.2|5556|5553.2|5556.7|5553.9|5555.7|5552.9|38
1610382910000|2021-01-11 16:35:10|5556.5|5553.7|5557.2|5554.4|5557.5|5554.7|5556.5|5553.7|90
1610382920000|2021-01-11 16:35:20|5557|5554.2|5557.2|5554.4|5557.5|5554.7|5556.7|5553.9|28
1610382930000|2021-01-11 16:35:30|5557.5|5554.7|5555.7|5552.9|5557.5|5554.7|5555.5|5552.7|49
1610382940000|2021-01-11 16:35:40|5555.5|5552.7|5553.5|5550.7|5555.5|5552.7|5553.5|5550.7|47
1610382950000|2021-01-11 16:35:50|5553.7|5550.9|5557.3|5554.5|5557.3|5554.5|5553.7|5550.9|261
1610382960000|2021-01-11 16:36:00|5557.5|5554.7|5557.5|5554.7|5557.5|5554.7|5557.3|5554.5|31
1610382970000|2021-01-11 16:36:10|5557.8|5555|5557.5|5554.7|5557.8|5555|5557.5|5554.7|41
1610382980000|2021-01-11 16:36:20|||||||||6
1610382990000|2021-01-11 16:36:30|5556.5|5553.7|5557|5554.2|5557.3|5554.5|5556.5|5553.7|3
1610383000000|2021-01-11 16:36:40|5556.5|5553.7|5556.5|5553.7|5556.5|5553.7|5556.5|5553.7|20
1610383010000|2021-01-11 16:36:50|||||||||12
1610383020000|2021-01-11 16:37:00|5557.3|5554.5|5557.5|5554.7|5558.5|5555.7|5557.3|5554.5|86
1610383030000|2021-01-11 16:37:10|5557.2|5554.4|5556.5|5553.7|5557.2|5554.4|5556.5|5553.7|11
1610383040000|2021-01-11 16:37:20|5556.8|5554|5557.3|5554.5|5557.3|5554.5|5556.8|5554|24
1610383050000|2021-01-11 16:37:30|5557.5|5554.7|5557.5|5554.7|5557.5|5554.7|5557.5|5554.7|2
1610383060000|2021-01-11 16:37:40|||||||||24
1610383070000|2021-01-11 16:37:50|5557|5554.2|5557.5|5554.7|5558|5555.2|5556.5|5553.7|54
1610383080000|2021-01-11 16:38:00|5557.2|5554.4|5558|5555.2|5558|5555.2|5557.2|5554.4|33
1610383090000|2021-01-11 16:38:10|5557.7|5554.9|5558|5555.2|5558|5555.2|5557.7|5554.9|15
1610383100000|2021-01-11 16:38:20|5558.5|5555.7|5558|5555.2|5558.7|5555.9|5558|5555.2|59
1610383110000|2021-01-11 16:38:30|5557.7|5554.9|5558|5555.2|5558.5|5555.7|5557.7|5554.9|83
1610383120000|2021-01-11 16:38:40|5557.7|5554.9|5557.7|5554.9|5557.7|5554.9|5557|5554.2|44
1610383130000|2021-01-11 16:38:50|5557.5|5554.7|5557.7|5554.9|5557.7|5554.9|5556|5553.2|18
1610383140000|2021-01-11 16:39:00|5558|5555.2|5558|5555.2|5558.5|5555.7|5558|5555.2|16
1610383150000|2021-01-11 16:39:10|5558.2|5555.4|5558|5555.2|5559.5|5556.7|5558|5555.2|345
1610383160000|2021-01-11 16:39:20|5558.5|5555.7|5557|5554.2|5558.5|5555.7|5557|5554.2|123
1610383170000|2021-01-11 16:39:30|5557.5|5554.7|5558|5555.2|5558|5555.2|5557.5|5554.7|38
1610383180000|2021-01-11 16:39:40|5557.7|5554.9|5556.7|5553.9|5557.7|5554.9|5556.7|5553.9|9
1610383190000|2021-01-11 16:39:50|5557|5554.2|5557|5554.2|5557|5554.2|5556.7|5553.9|22
1610383200000|2021-01-11 16:40:00|5557.4|5554.6|5557.5|5554.7|5558.3|5555.5|5557.4|5554.6|96
1610383210000|2021-01-11 16:40:10|5557.2|5554.4|5558|5555.2|5558.2|5555.4|5557.2|5554.4|197
1610383220000|2021-01-11 16:40:20|5557.7|5554.9|5557.7|5554.9|5558|5555.2|5557.7|5554.9|7
1610383230000|2021-01-11 16:40:30|5557|5554.2|5557.7|5554.9|5557.7|5554.9|5557|5554.2|69
1610383240000|2021-01-11 16:40:40|5557.5|5554.7|5555|5552.2|5558|5555.2|5555|5552.2|139
1610383250000|2021-01-11 16:40:50|5554.7|5551.9|5556|5553.2|5556.2|5553.4|5554|5551.2|26
1610383260000|2021-01-11 16:41:00|5555.7|5552.9|5555|5552.2|5555.7|5552.9|5554.7|5551.9|27
1610383270000|2021-01-11 16:41:10|5554.7|5551.9|5555.2|5552.4|5555.5|5552.7|5554.7|5551.9|51
1610383280000|2021-01-11 16:41:20|5555.5|5552.7|5557.5|5554.7|5557.5|5554.7|5555.2|5552.4|49
1610383290000|2021-01-11 16:41:30|5557.2|5554.4|5558|5555.2|5558.7|5555.9|5557.2|5554.4|36
1610383300000|2021-01-11 16:41:40|||||||||17
1610383310000|2021-01-11 16:41:50|5557.7|5554.9|5557.7|5554.9|5557.7|5554.9|5556.7|5553.9|45
1610383320000|2021-01-11 16:42:00|5557.5|5554.7|5557.2|5554.4|5557.7|5554.9|5557|5554.2|11
1610383330000|2021-01-11 16:42:10|5557|5554.2|5557|5554.2|5557.2|5554.4|5556.2|5553.4|5
1610383340000|2021-01-11 16:42:20|5556.7|5553.9|5557|5554.2|5557|5554.2|5556.7|5553.9|11
1610383350000|2021-01-11 16:42:30|5556.7|5553.9|5557|5554.2|5557|5554.2|5556.7|5553.9|21
1610383360000|2021-01-11 16:42:40|5558|5555.2|5558|5555.2|5558.5|5555.7|5558|5555.2|53
1610383370000|2021-01-11 16:42:50|5558.5|5555.7|5557.7|5554.9|5558.7|5555.9|5557.7|5554.9|39
1610383380000|2021-01-11 16:43:00|5558|5555.2|5558|5555.2|5558.5|5555.7|5558|5555.2|71
1610383390000|2021-01-11 16:43:10|5558.7|5555.9|5557.7|5554.9|5558.7|5555.9|5557|5554.2|47
1610383400000|2021-01-11 16:43:20|5557.5|5554.7|5557.7|5554.9|5557.7|5554.9|5557.2|5554.4|24
1610383410000|2021-01-11 16:43:30|5558|5555.2|5558|5555.2|5558|5555.2|5558|5555.2|15
1610383420000|2021-01-11 16:43:40|5558.4|5555.6|5559|5556.2|5559.5|5556.7|5558.4|5555.6|147
1610383430000|2021-01-11 16:43:50|||||||||29
1610383440000|2021-01-11 16:44:00|5559.5|5556.7|5559|5556.2|5559.7|5556.9|5559|5556.2|31
1610383450000|2021-01-11 16:44:10|5558.7|5555.9|5558|5555.2|5558.7|5555.9|5558|5555.2|59
1610383460000|2021-01-11 16:44:20|5557.4|5554.6|5558|5555.2|5558|5555.2|5557|5554.2|69
1610383470000|2021-01-11 16:44:30|5557|5554.2|5555.7|5552.9|5557|5554.2|5555.5|5552.7|89
1610383480000|2021-01-11 16:44:40|5556.5|5553.7|5555.5|5552.7|5556.5|5553.7|5555|5552.2|62
1610383490000|2021-01-11 16:44:50|5555.2|5552.4|5557.2|5554.4|5557.7|5554.9|5555|5552.2|20
1610383500000|2021-01-11 16:45:00|5557|5554.2|5558|5555.2|5558.7|5555.9|5557|5554.2|70
1610383510000|2021-01-11 16:45:10|5558.7|5555.9|5558|5555.2|5559|5556.2|5558|5555.2|84
1610383520000|2021-01-11 16:45:20|5557.4|5554.6|5558|5555.2|5558|5555.2|5557|5554.2|81
1610383530000|2021-01-11 16:45:30|||||||||31
1610383540000|2021-01-11 16:45:40|5557.2|5554.4|5557.7|5554.9|5558|5555.2|5557.2|5554.4|90
1610383550000|2021-01-11 16:45:50|||||||||8
1610383560000|2021-01-11 16:46:00|5557.5|5554.7|5558|5555.2|5558|5555.2|5557.5|5554.7|27
1610383570000|2021-01-11 16:46:10|5558.5|5555.7|5558|5555.2|5558.5|5555.7|5558|5555.2|23
1610383580000|2021-01-11 16:46:20|5557.7|5554.9|5557|5554.2|5557.7|5554.9|5556|5553.2|45
1610383590000|2021-01-11 16:46:30|5556|5553.2|5555|5552.2|5556|5553.2|5555|5552.2|14
1610383610000|2021-01-11 16:46:50|5555.2|5552.4|5555.5|5552.7|5555.5|5552.7|5555.2|5552.4|5
1610383620000|2021-01-11 16:47:00|5555.7|5552.9|5555|5552.2|5556|5553.2|5554|5551.2|287
1610383630000|2021-01-11 16:47:10|5554.5|5551.7|5555|5552.2|5555|5552.2|5554.5|5551.7|6
1610383640000|2021-01-11 16:47:20|5554.7|5551.9|5554.7|5551.9|5554.7|5551.9|5554|5551.2|67
1610383650000|2021-01-11 16:47:30|5554.2|5551.4|5554|5551.2|5554.7|5551.9|5554|5551.2|177
1610383660000|2021-01-11 16:47:40|5554.5|5551.7|5555|5552.2|5555|5552.2|5554|5551.2|24
1610383670000|2021-01-11 16:47:50|5554.7|5551.9|5556|5553.2|5556|5553.2|5554.7|5551.9|11
1610383680000|2021-01-11 16:48:00|5555.7|5552.9|5555.7|5552.9|5555.7|5552.9|5555|5552.2|22
1610383690000|2021-01-11 16:48:10|5556|5553.2|5557.7|5554.9|5557.7|5554.9|5556|5553.2|17
1610383700000|2021-01-11 16:48:20|5557|5554.2|5558|5555.2|5558|5555.2|5557|5554.2|89
1610383710000|2021-01-11 16:48:30|5557.7|5554.9|5556|5553.2|5557.7|5554.9|5556|5553.2|51
1610383720000|2021-01-11 16:48:40|5556.5|5553.7|5555|5552.2|5556.5|5553.7|5555|5552.2|90
1610383730000|2021-01-11 16:48:50|||||||||8
1610383750000|2021-01-11 16:49:10|5555.2|5552.4|5554|5551.2|5555.7|5552.9|5554|5551.2|121
1610383760000|2021-01-11 16:49:20|5554.5|5551.7|5554.5|5551.7|5554.5|5551.7|5554|5551.2|243
1610383770000|2021-01-11 16:49:30|5555|5552.2|5555.7|5552.9|5555.7|5552.9|5555|5552.2|38
1610383780000|2021-01-11 16:49:40|5556|5553.2|5556|5553.2|5556|5553.2|5556|5553.2|3
1610383790000|2021-01-11 16:49:50|5556.2|5553.4|5557.5|5554.7|5557.5|5554.7|5556|5553.2|162
1610383800000|2021-01-11 16:50:00|5558|5555.2|5558|5555.2|5558|5555.2|5558|5555.2|71
1610383810000|2021-01-11 16:50:10|||||||||3
1610383820000|2021-01-11 16:50:20|5557.7|5554.9|5556|5553.2|5557.7|5554.9|5556|5553.2|171
1610383830000|2021-01-11 16:50:30|5555.5|5552.7|5555|5552.2|5556|5553.2|5555|5552.2|13
1610383840000|2021-01-11 16:50:40|5555.5|5552.7|5557|5554.2|5557.7|5554.9|5555.5|5552.7|24
1610383850000|2021-01-11 16:50:50|5556|5553.2|5556|5553.2|5556|5553.2|5556|5553.2|27
1610383860000|2021-01-11 16:51:00|5555.5|5552.7|5556|5553.2|5556|5553.2|5555.5|5552.7|29
1610383870000|2021-01-11 16:51:10|||||||||2
1610383880000|2021-01-11 16:51:20|5555.7|5552.9|5555|5552.2|5556|5553.2|5555|5552.2|17
1610383890000|2021-01-11 16:51:30|5555.5|5552.7|5554.7|5551.9|5555.7|5552.9|5554.7|5551.9|22
1610383900000|2021-01-11 16:51:40|5555|5552.2|5555|5552.2|5555|5552.2|5555|5552.2|2
1610383910000|2021-01-11 16:51:50|5555.2|5552.4|5556|5553.2|5556|5553.2|5555.2|5552.4|10
1610383920000|2021-01-11 16:52:00|5556.5|5553.7|5558|5555.2|5558.4|5555.6|5556.5|5553.7|157
1610383930000|2021-01-11 16:52:10|5557.7|5554.9|5557.7|5554.9|5557.7|5554.9|5557|5554.2|64
1610383940000|2021-01-11 16:52:20|5557.5|5554.7|5557|5554.2|5557.7|5554.9|5557|5554.2|3
1610383950000|2021-01-11 16:52:30|5556|5553.2|5555.7|5552.9|5556|5553.2|5555.5|5552.7|49
1610383960000|2021-01-11 16:52:40|5556|5553.2|5556|5553.2|5556.7|5553.9|5556|5553.2|21
1610383970000|2021-01-11 16:52:50|5555.5|5552.7|5555.5|5552.7|5555.5|5552.7|5555|5552.2|21
1610383980000|2021-01-11 16:53:00|5555.7|5552.9|5556|5553.2|5556|5553.2|5555.5|5552.7|12
1610383990000|2021-01-11 16:53:10|5555.4|5552.6|5555|5552.2|5555.4|5552.6|5555|5552.2|74
1610384000000|2021-01-11 16:53:20|5555.5|5552.7|5555.7|5552.9|5555.7|5552.9|5555.5|5552.7|20
1610384010000|2021-01-11 16:53:30|5555.2|5552.4|5555.5|5552.7|5556|5553.2|5555|5552.2|25
1610384020000|2021-01-11 16:53:40|5555.2|5552.4|5555.7|5552.9|5556|5553.2|5555|5552.2|10
1610384030000|2021-01-11 16:53:50|5556|5553.2|5555.5|5552.7|5556|5553.2|5555|5552.2|52
1610384040000|2021-01-11 16:54:00|5556|5553.2|5555|5552.2|5556|5553.2|5554|5551.2|27
1610384050000|2021-01-11 16:54:10|5554.2|5551.4|5554.5|5551.7|5554.5|5551.7|5554|5551.2|28
1610384060000|2021-01-11 16:54:20|5554.7|5551.9|5555|5552.2|5556|5553.2|5554|5551.2|9
1610384070000|2021-01-11 16:54:30|||||||||8
1610384080000|2021-01-11 16:54:40|||||||||3
1610384090000|2021-01-11 16:54:50|5554.5|5551.7|5554|5551.2|5554.5|5551.7|5554|5551.2|54
1610384100000|2021-01-11 16:55:00|5554.5|5551.7|5556|5553.2|5556|5553.2|5554|5551.2|34
1610384110000|2021-01-11 16:55:10|5557|5554.2|5556|5553.2|5557|5554.2|5556|5553.2|29
1610384120000|2021-01-11 16:55:20|5555|5552.2|5555|5552.2|5555|5552.2|5555|5552.2|40
1610384130000|2021-01-11 16:55:30|5554.5|5551.7|5553|5550.2|5554.5|5551.7|5553|5550.2|103
1610384140000|2021-01-11 16:55:40|5553.5|5550.7|5553|5550.2|5554|5551.2|5553|5550.2|25
1610384150000|2021-01-11 16:55:50|||||||||7
1610384160000|2021-01-11 16:56:00|||||||||5
1610384170000|2021-01-11 16:56:10|||||||||6
1610384180000|2021-01-11 16:56:20|5552|5549.2|5553|5550.2|5554|5551.2|5552|5549.2|80
1610384190000|2021-01-11 16:56:30|5553.4|5550.6|5554|5551.2|5554|5551.2|5553|5550.2|43
1610384200000|2021-01-11 16:56:40|||||||||5
1610384210000|2021-01-11 16:56:50|5554.5|5551.7|5554.5|5551.7|5555|5552.2|5554|5551.2|32
1610384220000|2021-01-11 16:57:00|5554|5551.2|5554|5551.2|5554.2|5551.4|5554|5551.2|2
1610384230000|2021-01-11 16:57:10|5553.5|5550.7|5555|5552.2|5555|5552.2|5552|5549.2|132
1610384240000|2021-01-11 16:57:20|5554|5551.2|5554.7|5551.9|5555|5552.2|5554|5551.2|113
1610384250000|2021-01-11 16:57:30|5554.5|5551.7|5554.5|5551.7|5555|5552.2|5554.5|5551.7|4
1610384260000|2021-01-11 16:57:40|5554.7|5551.9|5553|5550.2|5554.7|5551.9|5553|5550.2|53
1610384270000|2021-01-11 16:57:50|5553.2|5550.4|5553.7|5550.9|5553.7|5550.9|5553.2|5550.4|5
1610384280000|2021-01-11 16:58:00|5554|5551.2|5553|5550.2|5554|5551.2|5552.7|5549.9|58
1610384290000|2021-01-11 16:58:10|5552.7|5549.9|5552|5549.2|5552.7|5549.9|5552|5549.2|2
1610384300000|2021-01-11 16:58:20|5551|5548.2|5552|5549.2|5552|5549.2|5551|5548.2|16
1610384310000|2021-01-11 16:58:30|||||||||73
1610384320000|2021-01-11 16:58:40|5551.5|5548.7|5550|5547.2|5551.5|5548.7|5550|5547.2|44
1610384330000|2021-01-11 16:58:50|5549.7|5546.9|5549.2|5546.4|5549.7|5546.9|5549|5546.2|90
1610384340000|2021-01-11 16:59:00|5549.5|5546.7|5552.2|5549.4|5552.5|5549.7|5549.5|5546.7|33
1610384350000|2021-01-11 16:59:10|5552.5|5549.7|5553.7|5550.9|5554|5551.2|5552|5549.2|79
1610384360000|2021-01-11 16:59:20|5554|5551.2|5553.5|5550.7|5554|5551.2|5553.2|5550.4|10
1610384370000|2021-01-11 16:59:30|5553.7|5550.9|5553|5550.2|5553.7|5550.9|5552.7|5549.9|12
1610384380000|2021-01-11 16:59:40|5552.7|5549.9|5553.5|5550.7|5553.7|5550.9|5552.5|5549.7|25
1610384390000|2021-01-11 16:59:50|5553.2|5550.4|5554.5|5551.7|5554.5|5551.7|5553.2|5550.4|15
1610384400000|2021-01-11 17:00:00|5554.7|5551.9|5556|5553.2|5556|5553.2|5554.7|5551.9|11
1610384410000|2021-01-11 17:00:10|5556.4|5553.6|5558.4|5555.6|5558.7|5555.9|5556.4|5553.6|52
1610384420000|2021-01-11 17:00:20|5557.7|5554.9|5558.2|5555.4|5558.2|5555.4|5557.7|5554.9|18
1610384430000|2021-01-11 17:00:30|5558|5555.2|5558|5555.2|5559|5556.2|5558|5555.2|27
1610384440000|2021-01-11 17:00:40|5557.7|5554.9|5558.2|5555.4|5558.2|5555.4|5557.7|5554.9|27
1610384450000|2021-01-11 17:00:50|5558|5555.2|5558.2|5555.4|5558.2|5555.4|5557.2|5554.4|18
1610384460000|2021-01-11 17:01:00|5558|5555.2|5557.4|5554.6|5558|5555.2|5556.7|5553.9|24
1610384470000|2021-01-11 17:01:10|5557|5554.2|5555.7|5552.9|5557|5554.2|5555.5|5552.7|20
1610384480000|2021-01-11 17:01:20|5556|5553.2|5555.7|5552.9|5556|5553.2|5555|5552.2|18
1610384490000|2021-01-11 17:01:30|5556.2|5553.4|5555.7|5552.9|5556.2|5553.4|5555.7|5552.9|7
1610384500000|2021-01-11 17:01:40|5556|5553.2|5556|5553.2|5557|5554.2|5555.2|5552.4|42
1610384510000|2021-01-11 17:01:50|5555.7|5552.9|5555|5552.2|5556|5553.2|5555|5552.2|5
1610384520000|2021-01-11 17:02:00|5554.7|5551.9|5554.4|5551.6|5555|5552.2|5554.4|5551.6|54
1610384530000|2021-01-11 17:02:10|5554.2|5551.4|5555|5552.2|5555|5552.2|5553.4|5550.6|325
1610384550000|2021-01-11 17:02:30|5555.2|5552.4|5554|5551.2|5555.7|5552.9|5553|5550.2|183
1610384560000|2021-01-11 17:02:40|||||||||1
1610384570000|2021-01-11 17:02:50|5554.2|5551.4|5555|5552.2|5555|5552.2|5554.2|5551.4|14
1610384580000|2021-01-11 17:03:00|5554.7|5551.9|5557.7|5554.9|5558|5555.2|5554.7|5551.9|12
1610384590000|2021-01-11 17:03:10|5557.2|5554.4|5557.4|5554.6|5558|5555.2|5557.2|5554.4|1
1610384600000|2021-01-11 17:03:20|5557.7|5554.9|5558|5555.2|5558|5555.2|5557.7|5554.9|4
1610384610000|2021-01-11 17:03:30|5557.7|5554.9|5557.2|5554.4|5558|5555.2|5557.2|5554.4|20
1610384620000|2021-01-11 17:03:40|5557|5554.2|5555.2|5552.4|5557|5554.2|5555.2|5552.4|13
1610384630000|2021-01-11 17:03:50|5555|5552.2|5555|5552.2|5555.4|5552.6|5554.7|5551.9|39
1610384640000|2021-01-11 17:04:00|5555.2|5552.4|5555|5552.2|5555.4|5552.6|5555|5552.2|14
1610384650000|2021-01-11 17:04:10|||||||||12
1610384660000|2021-01-11 17:04:20|5554.7|5551.9|5555|5552.2|5555|5552.2|5554.4|5551.6|23
1610384670000|2021-01-11 17:04:30|5555.2|5552.4|5553.7|5550.9|5555.2|5552.4|5553.7|5550.9|30
1610384680000|2021-01-11 17:04:40|5554|5551.2|5553.2|5550.4|5554.2|5551.4|5552.9|5550.1|16
1610384690000|2021-01-11 17:04:50|5552.7|5549.9|5552.4|5549.6|5553.5|5550.7|5552.4|5549.6|78
1610384700000|2021-01-11 17:05:00|5552|5549.2|5553.1|5550.3|5553.4|5550.6|5551.4|5548.6|795
1610384710000|2021-01-11 17:05:10|5552.6|5549.8|5553.4|5550.6|5553.4|5550.6|5552.4|5549.6|76
1610384720000|2021-01-11 17:05:20|5553.9|5551.1|5553.1|5550.3|5553.9|5551.1|5552.9|5550.1|28
1610384730000|2021-01-11 17:05:30|5552.9|5550.1|5552.4|5549.6|5552.9|5550.1|5552.1|5549.3|19
1610384740000|2021-01-11 17:05:40|5552.1|5549.3|5552.1|5549.3|5552.1|5549.3|5551.9|5549.1|4
1610384750000|2021-01-11 17:05:50|5551.9|5549.1|5551.4|5548.6|5551.9|5549.1|5550.9|5548.1|12
1610384760000|2021-01-11 17:06:00|5549.9|5547.1|5551.9|5549.1|5552.1|5549.3|5549.9|5547.1|107
1610384770000|2021-01-11 17:06:10|5551.6|5548.8|5551.9|5549.1|5552.9|5550.1|5551.6|5548.8|60
1610384780000|2021-01-11 17:06:20|5551.6|5548.8|5551.6|5548.8|5551.6|5548.8|5551.6|5548.8|9
1610384790000|2021-01-11 17:06:30|5550.9|5548.1|5550.9|5548.1|5551.6|5548.8|5550.9|5548.1|63
1610384800000|2021-01-11 17:06:40|5549.9|5547.1|5549.1|5546.3|5549.9|5547.1|5548.9|5546.1|38
1610384810000|2021-01-11 17:06:50|5549.9|5547.1|5548.9|5546.1|5549.9|5547.1|5548.9|5546.1|10
1610384820000|2021-01-11 17:07:00|5549.6|5546.8|5549.4|5546.6|5549.6|5546.8|5549.1|5546.3|2
1610384830000|2021-01-11 17:07:10|5548.9|5546.1|5548.9|5546.1|5548.9|5546.1|5548.9|5546.1|4
1610384840000|2021-01-11 17:07:20|5548.6|5545.8|5549.6|5546.8|5549.6|5546.8|5547.9|5545.1|134
1610384850000|2021-01-11 17:07:30|5549.9|5547.1|5549.6|5546.8|5549.9|5547.1|5548.9|5546.1|2
1610384860000|2021-01-11 17:07:40|5549.9|5547.1|5548.9|5546.1|5549.9|5547.1|5548.9|5546.1|3
1610384870000|2021-01-11 17:07:50|5548.3|5545.5|5547.9|5545.1|5548.3|5545.5|5546.9|5544.1|30
1610384880000|2021-01-11 17:08:00|5547.4|5544.6|5546.9|5544.1|5547.9|5545.1|5546.9|5544.1|243
1610384890000|2021-01-11 17:08:10|5546.4|5543.6|5547.9|5545.1|5548.4|5545.6|5545.9|5543.1|25
1610384900000|2021-01-11 17:08:20|5547.4|5544.6|5547.4|5544.6|5547.6|5544.8|5546.9|5544.1|10
1610384910000|2021-01-11 17:08:30|5547.1|5544.3|5547.1|5544.3|5547.1|5544.3|5545.9|5543.1|27
1610384920000|2021-01-11 17:08:40|5547.4|5544.6|5548.1|5545.3|5548.1|5545.3|5547.4|5544.6|14
1610384930000|2021-01-11 17:08:50|5548.9|5546.1|5547.4|5544.6|5549.6|5546.8|5547.4|5544.6|11
1610384940000|2021-01-11 17:09:00|5546.9|5544.1|5547.1|5544.3|5547.4|5544.6|5545.9|5543.1|10
1610384950000|2021-01-11 17:09:10|5546.9|5544.1|5546.9|5544.1|5547.1|5544.3|5546.9|5544.1|5
1610384960000|2021-01-11 17:09:20|5547.1|5544.3|5546.9|5544.1|5547.1|5544.3|5546.9|5544.1|25
1610384970000|2021-01-11 17:09:30|5546.6|5543.8|5546.9|5544.1|5546.9|5544.1|5546.6|5543.8|30
1610384980000|2021-01-11 17:09:40|5546.6|5543.8|5545.6|5542.8|5546.6|5543.8|5545.6|5542.8|952
1610384990000|2021-01-11 17:09:50|5545.9|5543.1|5545.6|5542.8|5545.9|5543.1|5544.4|5541.6|88
1610385000000|2021-01-11 17:10:00|5545.4|5542.6|5546.6|5543.8|5546.9|5544.1|5545.4|5542.6|220
1610385010000|2021-01-11 17:10:10|5546.9|5544.1|5546.6|5543.8|5547.1|5544.3|5546.6|5543.8|9
1610385020000|2021-01-11 17:10:20|5546.1|5543.3|5545.9|5543.1|5546.1|5543.3|5545.9|5543.1|73
1610385030000|2021-01-11 17:10:30|5546.9|5544.1|5547.1|5544.3|5547.6|5544.8|5546.9|5544.1|87
1610385040000|2021-01-11 17:10:40|5546.9|5544.1|5544.1|5541.3|5547.9|5545.1|5544.1|5541.3|339
1610385050000|2021-01-11 17:10:50|5543.9|5541.1|5542.3|5539.5|5543.9|5541.1|5542.3|5539.5|2240
1610385060000|2021-01-11 17:11:00|5542.6|5539.8|5542.8|5540|5543.3|5540.5|5542.3|5539.5|947
1610385070000|2021-01-11 17:11:10|5543.1|5540.3|5542.8|5540|5543.3|5540.5|5542.8|5540|28
1610385080000|2021-01-11 17:11:20|5542.3|5539.5|5542.9|5540.1|5542.9|5540.1|5540.9|5538.1|281
1610385090000|2021-01-11 17:11:30|5543.1|5540.3|5545.6|5542.8|5545.9|5543.1|5543.1|5540.3|97
1610385100000|2021-01-11 17:11:40|5545.9|5543.1|5548.1|5545.3|5548.1|5545.3|5545.9|5543.1|196
1610385110000|2021-01-11 17:11:50|5548.6|5545.8|5549.1|5546.3|5549.1|5546.3|5548.3|5545.5|47
1610385120000|2021-01-11 17:12:00|5549.3|5546.5|5547.6|5544.8|5550.1|5547.3|5547.6|5544.8|72
1610385130000|2021-01-11 17:12:10|5548.1|5545.3|5551.1|5548.3|5551.1|5548.3|5548.1|5545.3|162
1610385140000|2021-01-11 17:12:20|5550.9|5548.1|5549.6|5546.8|5550.9|5548.1|5549.1|5546.3|18
1610385150000|2021-01-11 17:12:30|5549.9|5547.1|5549.3|5546.5|5549.9|5547.1|5549.3|5546.5|9
1610385160000|2021-01-11 17:12:40|5548.9|5546.1|5548.1|5545.3|5548.9|5546.1|5548.1|5545.3|10
1610385170000|2021-01-11 17:12:50|||||||||12
1610385180000|2021-01-11 17:13:00|5547.9|5545.1|5548.1|5545.3|5548.1|5545.3|5547.3|5544.5|27
1610385190000|2021-01-11 17:13:10|5547.6|5544.8|5547.9|5545.1|5548.1|5545.3|5547.6|5544.8|2
1610385200000|2021-01-11 17:13:20|5547.1|5544.3|5547.6|5544.8|5547.9|5545.1|5546.9|5544.1|157
1610385210000|2021-01-11 17:13:30|5547.3|5544.5|5547.9|5545.1|5547.9|5545.1|5547.1|5544.3|23
1610385220000|2021-01-11 17:13:40|5548.1|5545.3|5548.1|5545.3|5548.9|5546.1|5547.1|5544.3|210
1610385230000|2021-01-11 17:13:50|5548.3|5545.5|5548.3|5545.5|5550.1|5547.3|5548.3|5545.5|45
1610385240000|2021-01-11 17:14:00|5548.1|5545.3|5548.3|5545.5|5548.9|5546.1|5547.6|5544.8|16
1610385250000|2021-01-11 17:14:10|5548.1|5545.3|5547.3|5544.5|5548.1|5545.3|5547.3|5544.5|3
1610385260000|2021-01-11 17:14:20|5547.1|5544.3|5547.1|5544.3|5547.1|5544.3|5547.1|5544.3|56
1610385270000|2021-01-11 17:14:30|5547.3|5544.5|5547.1|5544.3|5547.3|5544.5|5546.9|5544.1|73
1610385280000|2021-01-11 17:14:40|5546.8|5544|5546.1|5543.3|5546.8|5544|5545.6|5542.8|141
1610385290000|2021-01-11 17:14:50|5546.6|5543.8|5547.1|5544.3|5547.9|5545.1|5546.6|5543.8|65
1610385300000|2021-01-11 17:15:00|5546.9|5544.1|5544.6|5541.8|5547.1|5544.3|5544.6|5541.8|1357
1610385310000|2021-01-11 17:15:10|5544.3|5541.5|5547.6|5544.8|5548.3|5545.5|5544.3|5541.5|324
1610385320000|2021-01-11 17:15:20|5547.3|5544.5|5546.3|5543.5|5548.3|5545.5|5545.6|5542.8|322
1610385330000|2021-01-11 17:15:30|5547.3|5544.5|5547.1|5544.3|5547.3|5544.5|5547.1|5544.3|43
1610385340000|2021-01-11 17:15:40|5546.8|5544|5546.6|5543.8|5546.8|5544|5545.8|5543|32
1610385350000|2021-01-11 17:15:50|5546.3|5543.5|5546.3|5543.5|5546.6|5543.8|5546.3|5543.5|154
1610385360000|2021-01-11 17:16:00|5545.8|5543|5545.1|5542.3|5545.8|5543|5544.8|5542|41
1610385370000|2021-01-11 17:16:10|5545.3|5542.5|5544.1|5541.3|5545.3|5542.5|5544.1|5541.3|41
1610385380000|2021-01-11 17:16:20|5543.8|5541|5543.1|5540.3|5544.3|5541.5|5542.1|5539.3|56
1610385390000|2021-01-11 17:16:30|5541.6|5538.8|5542.1|5539.3|5542.1|5539.3|5540.6|5537.8|23
1610385400000|2021-01-11 17:16:40|5542.3|5539.5|5542.8|5540|5543.1|5540.3|5541.6|5538.8|12
1610385410000|2021-01-11 17:16:50|5542.3|5539.5|5542.3|5539.5|5542.3|5539.5|5541.8|5539|8
1610385420000|2021-01-11 17:17:00|5542.1|5539.3|5542.3|5539.5|5542.3|5539.5|5540.6|5537.8|8
1610385430000|2021-01-11 17:17:10|||||||||22
1610385440000|2021-01-11 17:17:20|5542.6|5539.8|5543.1|5540.3|5543.6|5540.8|5542.6|5539.8|110
1610385450000|2021-01-11 17:17:30|5542.8|5540|5543.6|5540.8|5545.1|5542.3|5542.8|5540|387
1610385460000|2021-01-11 17:17:40|5543.8|5541|5544.3|5541.5|5544.3|5541.5|5543.8|5541|15
1610385470000|2021-01-11 17:17:50|5544.1|5541.3|5544.3|5541.5|5544.3|5541.5|5543.6|5540.8|7
1610385480000|2021-01-11 17:18:00|5543.8|5541|5543.8|5541|5544.6|5541.8|5543.6|5540.8|78
1610385490000|2021-01-11 17:18:10|5543.6|5540.8|5544.1|5541.3|5544.1|5541.3|5543.6|5540.8|10
1610385500000|2021-01-11 17:18:20|5544.3|5541.5|5545.8|5543|5546.3|5543.5|5544.3|5541.5|87
1610385510000|2021-01-11 17:18:30|5545.3|5542.5|5545.6|5542.8|5545.8|5543|5545.3|5542.5|4
1610385520000|2021-01-11 17:18:40|5545.3|5542.5|5545.1|5542.3|5545.3|5542.5|5545.1|5542.3|8
1610385530000|2021-01-11 17:18:50|5544.9|5542.1|5545.6|5542.8|5545.6|5542.8|5544.3|5541.5|12
1610385540000|2021-01-11 17:19:00|5545.8|5543|5544.3|5541.5|5546.1|5543.3|5544.3|5541.5|12
1610385550000|2021-01-11 17:19:10|5544.1|5541.3|5544.1|5541.3|5544.3|5541.5|5543.3|5540.5|38
1610385560000|2021-01-11 17:19:20|5544.3|5541.5|5543.3|5540.5|5544.3|5541.5|5543.3|5540.5|23
1610385570000|2021-01-11 17:19:30|5543.8|5541|5543.3|5540.5|5543.8|5541|5543.3|5540.5|12
1610385580000|2021-01-11 17:19:40|||||||||10
1610385590000|2021-01-11 17:19:50|||||||||11
1610385600000|2021-01-11 17:20:00|5544.3|5541.5|5544.3|5541.5|5544.9|5542.1|5544.3|5541.5|33
1610385610000|2021-01-11 17:20:10|5544.1|5541.3|5543.6|5540.8|5544.1|5541.3|5543.6|5540.8|21
1610385620000|2021-01-11 17:20:20|5543.3|5540.5|5541.8|5539|5543.3|5540.5|5540.8|5538|163
1610385630000|2021-01-11 17:20:30|5541|5538.2|5541.1|5538.3|5541.1|5538.3|5539.8|5537|119
1610385640000|2021-01-11 17:20:40|5541.3|5538.5|5540.6|5537.8|5541.3|5538.5|5540.6|5537.8|50
1610385650000|2021-01-11 17:20:50|5540.8|5538|5539.8|5537|5540.8|5538|5539.8|5537|254
1610385660000|2021-01-11 17:21:00|5540.3|5537.5|5541.8|5539|5541.8|5539|5539.8|5537|144
1610385670000|2021-01-11 17:21:10|5541.6|5538.8|5540.8|5538|5541.6|5538.8|5540.8|5538|96
1610385680000|2021-01-11 17:21:20|5539.8|5537|5539.8|5537|5539.8|5537|5538.8|5536|126
1610385690000|2021-01-11 17:21:30|5540.3|5537.5|5541.3|5538.5|5541.6|5538.8|5540.3|5537.5|34
1610385700000|2021-01-11 17:21:40|5540.8|5538|5540.8|5538|5540.8|5538|5540.8|5538|2
1610385710000|2021-01-11 17:21:50|5539.8|5537|5539.8|5537|5539.8|5537|5539.8|5537|17
1610385720000|2021-01-11 17:22:00|||||||||92
1610385730000|2021-01-11 17:22:10|5540.8|5538|5540.6|5537.8|5541.8|5539|5540.3|5537.5|13
1610385740000|2021-01-11 17:22:20|5540.3|5537.5|5541.1|5538.3|5541.1|5538.3|5539.8|5537|40
1610385750000|2021-01-11 17:22:30|5541.3|5538.5|5540.8|5538|5541.6|5538.8|5540.8|5538|7
1610385760000|2021-01-11 17:22:40|5540.6|5537.8|5541.6|5538.8|5541.6|5538.8|5540.3|5537.5|25
1610385770000|2021-01-11 17:22:50|5542.1|5539.3|5543.1|5540.3|5543.6|5540.8|5542.1|5539.3|1051
1610385780000|2021-01-11 17:23:00|5542.8|5540|5542.6|5539.8|5543.3|5540.5|5542.6|5539.8|10
1610385790000|2021-01-11 17:23:10|5542.3|5539.5|5543.1|5540.3|5543.3|5540.5|5541.6|5538.8|33
1610385800000|2021-01-11 17:23:20|5543.3|5540.5|5543.3|5540.5|5543.3|5540.5|5543.3|5540.5|6
1610385810000|2021-01-11 17:23:30|5542.8|5540|5542.3|5539.5|5542.8|5540|5542.3|5539.5|60
1610385820000|2021-01-11 17:23:40|5543.3|5540.5|5543.3|5540.5|5543.6|5540.8|5543.3|5540.5|60
1610385830000|2021-01-11 17:23:50|5543.6|5540.8|5543.3|5540.5|5544.3|5541.5|5543.3|5540.5|83
1610385840000|2021-01-11 17:24:00|5543.1|5540.3|5543.8|5541|5544.1|5541.3|5543.1|5540.3|18
1610385850000|2021-01-11 17:24:10|5544.1|5541.3|5544.3|5541.5|5544.6|5541.8|5543.3|5540.5|22
1610385860000|2021-01-11 17:24:20|5544.6|5541.8|5544.6|5541.8|5545.1|5542.3|5544.3|5541.5|64
1610385870000|2021-01-11 17:24:30|5544.9|5542.1|5544.3|5541.5|5544.9|5542.1|5544.3|5541.5|52
1610385880000|2021-01-11 17:24:40|5543.9|5541.1|5543.3|5540.5|5544.1|5541.3|5543.3|5540.5|21
1610385890000|2021-01-11 17:24:50|5543.6|5540.8|5542.6|5539.8|5543.6|5540.8|5541.3|5538.5|83
1610385900000|2021-01-11 17:25:00|5543.1|5540.3|5543.3|5540.5|5543.6|5540.8|5542.3|5539.5|32
1610385910000|2021-01-11 17:25:10|5543.6|5540.8|5542.3|5539.5|5544.1|5541.3|5542.3|5539.5|20
1610385920000|2021-01-11 17:25:20|5542.1|5539.3|5541.3|5538.5|5542.3|5539.5|5541.3|5538.5|31
1610385930000|2021-01-11 17:25:30|5542.1|5539.3|5542.1|5539.3|5542.1|5539.3|5542.1|5539.3|7
1610385940000|2021-01-11 17:25:40|5542.3|5539.5|5541.3|5538.5|5542.3|5539.5|5541.3|5538.5|46
1610385950000|2021-01-11 17:25:50|||||||||22
1610385960000|2021-01-11 17:26:00|5542.3|5539.5|5543.1|5540.3|5543.1|5540.3|5542.3|5539.5|51
1610385970000|2021-01-11 17:26:10|5543.8|5541|5545.3|5542.5|5546.3|5543.5|5543.3|5540.5|98
1610385980000|2021-01-11 17:26:20|5545.1|5542.3|5546.3|5543.5|5546.3|5543.5|5545.1|5542.3|7
1610385990000|2021-01-11 17:26:30|5546.1|5543.3|5546.3|5543.5|5547.1|5544.3|5546.1|5543.3|29
1610386000000|2021-01-11 17:26:40|5545.9|5543.1|5545.3|5542.5|5545.9|5543.1|5545.3|5542.5|22
1610386010000|2021-01-11 17:26:50|5545.9|5543.1|5545.6|5542.8|5546.3|5543.5|5545.3|5542.5|8
1610386020000|2021-01-11 17:27:00|5545.3|5542.5|5545.3|5542.5|5545.6|5542.8|5545.3|5542.5|22
1610386030000|2021-01-11 17:27:10|5545.6|5542.8|5546.3|5543.5|5546.3|5543.5|5545.3|5542.5|11
1610386040000|2021-01-11 17:27:20|5547.1|5544.3|5546.3|5543.5|5547.3|5544.5|5546.3|5543.5|63
1610386050000|2021-01-11 17:27:30|5545.9|5543.1|5545.1|5542.3|5545.9|5543.1|5544.3|5541.5|19
1610386060000|2021-01-11 17:27:40|5545.3|5542.5|5545.3|5542.5|5545.3|5542.5|5545.3|5542.5|10
1610386070000|2021-01-11 17:27:50|5545.1|5542.3|5545.3|5542.5|5545.3|5542.5|5545.1|5542.3|45
1610386080000|2021-01-11 17:28:00|||||||||2
1610386090000|2021-01-11 17:28:10|||||||||22
1610386100000|2021-01-11 17:28:20|||||||||16
1610386110000|2021-01-11 17:28:30|||||||||21
1610386120000|2021-01-11 17:28:40|5546.4|5543.6|5548.3|5545.5|5548.5|5545.5|5546.4|5543.6|145
1610386130000|2021-01-11 17:28:50|5548.8|5546|5548.3|5545.5|5548.8|5546|5548.3|5545.5|8
1610386140000|2021-01-11 17:29:00|5548.9|5546.1|5549.3|5546.5|5549.3|5546.5|5548.9|5546.1|43
1610386150000|2021-01-11 17:29:10|5549.9|5547.1|5549.3|5546.5|5550.1|5547.3|5549.3|5546.5|3
1610386160000|2021-01-11 17:29:20|5549.1|5546.3|5548.3|5545.5|5549.1|5546.3|5548.3|5545.5|34
1610386170000|2021-01-11 17:29:30|||||||||16
1610386180000|2021-01-11 17:29:40|||||||||6
1610386190000|2021-01-11 17:29:50|5549.1|5546.3|5548.3|5545.5|5549.3|5546.5|5548.3|5545.5|18
1610386200000|2021-01-11 17:30:00|5547.9|5545.1|5548.6|5545.8|5549.3|5546.5|5547.3|5544.5|51
1610386210000|2021-01-11 17:30:10|5548.3|5545.5|5548.3|5545.5|5548.6|5545.8|5547.3|5544.5|22
1610386220000|2021-01-11 17:30:20|5548.9|5546.1|5549.1|5546.3|5549.3|5546.5|5548.8|5546|26
1610386230000|2021-01-11 17:30:30|5549.9|5547.1|5550.8|5548|5551.1|5548.3|5549.9|5547.1|46
1610386240000|2021-01-11 17:30:40|5551.3|5548.5|5550.3|5547.5|5551.3|5548.5|5549.3|5546.5|1260
1610386250000|2021-01-11 17:30:50|5550.6|5547.8|5552.3|5549.5|5553.3|5550.5|5550.6|5547.8|232
1610386260000|2021-01-11 17:31:00|5552.8|5550|5551.3|5548.5|5552.8|5550|5551.3|5548.5|113
1610386270000|2021-01-11 17:31:10|5552.3|5549.5|5551.8|5549|5553.1|5550.3|5551.3|5548.5|41
1610386280000|2021-01-11 17:31:20|5551.6|5548.8|5552.3|5549.5|5552.3|5549.5|5551.3|5548.5|35
1610386290000|2021-01-11 17:31:30|||||||||30
1610386300000|2021-01-11 17:31:40|5551.8|5549|5551.8|5549|5552.3|5549.5|5551.3|5548.5|44
1610386310000|2021-01-11 17:31:50|5552.1|5549.3|5552.3|5549.5|5552.3|5549.5|5551.8|5549|11
1610386320000|2021-01-11 17:32:00|5551.8|5549|5551.8|5549|5551.8|5549|5551.8|5549|64
1610386330000|2021-01-11 17:32:10|5551.3|5548.5|5551.1|5548.3|5551.3|5548.5|5550.1|5547.3|87
1610386340000|2021-01-11 17:32:20|5551.3|5548.5|5551.1|5548.3|5551.3|5548.5|5550.9|5548.1|41
1610386350000|2021-01-11 17:32:30|5551.3|5548.5|5550.3|5547.5|5551.3|5548.5|5550.3|5547.5|11
1610386360000|2021-01-11 17:32:40|5550.9|5548.1|5551.6|5548.8|5551.6|5548.8|5550.9|5548.1|87
1610386370000|2021-01-11 17:32:50|5551.8|5549|5552.6|5549.8|5552.6|5549.8|5551.3|5548.5|20
1610386380000|2021-01-11 17:33:00|5552.8|5550|5552.6|5549.8|5552.9|5550.1|5552.3|5549.5|17
1610386390000|2021-01-11 17:33:10|5553.1|5550.3|5552.3|5549.5|5553.1|5550.3|5552.3|5549.5|6
1610386400000|2021-01-11 17:33:20|5552.6|5549.8|5553.1|5550.3|5553.1|5550.3|5552.6|5549.8|27
1610386410000|2021-01-11 17:33:30|5553.3|5550.5|5553.3|5550.5|5553.3|5550.5|5553.3|5550.5|27
1610386420000|2021-01-11 17:33:40|||||||||44
1610386430000|2021-01-11 17:33:50|5553.6|5550.8|5555.6|5552.8|5555.9|5553.1|5553.6|5550.8|54
1610386440000|2021-01-11 17:34:00|5555.8|5553|5555.6|5552.8|5556.6|5553.8|5555.3|5552.5|110
1610386450000|2021-01-11 17:34:10|5555.3|5552.5|5555.3|5552.5|5555.9|5553.1|5555.3|5552.5|15
1610386460000|2021-01-11 17:34:20|5555.6|5552.8|5555.8|5553|5556.1|5553.3|5555.3|5552.5|17
1610386470000|2021-01-11 17:34:30|5555.6|5552.8|5555.3|5552.5|5555.6|5552.8|5555.3|5552.5|8
1610386480000|2021-01-11 17:34:40|5555.1|5552.3|5554.6|5551.8|5555.3|5552.5|5554.3|5551.5|23
1610386490000|2021-01-11 17:34:50|5554.3|5551.5|5555.3|5552.5|5555.3|5552.5|5554.3|5551.5|8
1610386500000|2021-01-11 17:35:00|5555.6|5552.8|5555.1|5552.3|5555.6|5552.8|5555.1|5552.3|6
1610386510000|2021-01-11 17:35:10|5555.3|5552.5|5556.1|5553.3|5556.3|5553.5|5555.3|5552.5|57
1610386520000|2021-01-11 17:35:20|5556.3|5553.5|5557.1|5554.3|5557.1|5554.3|5556.3|5553.5|20
1610386530000|2021-01-11 17:35:30|5558.1|5555.3|5559.3|5556.5|5559.9|5557.1|5557.3|5554.5|201
1610386540000|2021-01-11 17:35:40|5558.9|5556.1|5559.3|5556.5|5559.3|5556.5|5558.6|5555.8|44
1610386550000|2021-01-11 17:35:50|5559.6|5556.8|5560.1|5557.3|5560.3|5557.5|5559.3|5556.5|159
1610386560000|2021-01-11 17:36:00|5560.3|5557.5|5560.1|5557.3|5560.3|5557.5|5559.3|5556.5|91
1610386570000|2021-01-11 17:36:10|5559.8|5557|5559.3|5556.5|5559.8|5557|5558.3|5555.5|32
1610386580000|2021-01-11 17:36:20|5559.1|5556.3|5561.3|5558.5|5561.3|5558.5|5559.1|5556.3|85
1610386590000|2021-01-11 17:36:30|||||||||17
1610386600000|2021-01-11 17:36:40|||||||||16
1610386610000|2021-01-11 17:36:50|5561.1|5558.3|5561.1|5558.3|5561.3|5558.5|5560.3|5557.5|18
1610386620000|2021-01-11 17:37:00|5561.3|5558.5|5560.3|5557.5|5561.3|5558.5|5560.3|5557.5|113
1610386630000|2021-01-11 17:37:10|5559.3|5556.5|5559.3|5556.5|5560.1|5557.3|5559.3|5556.5|87
1610386640000|2021-01-11 17:37:20|||||||||12
1610386650000|2021-01-11 17:37:30|||||||||3
1610386660000|2021-01-11 17:37:40|5559.9|5557.1|5561.6|5558.8|5562.1|5559.3|5559.9|5557.1|104
1610386670000|2021-01-11 17:37:50|5562.1|5559.3|5561.3|5558.5|5562.1|5559.3|5561.3|5558.5|9
1610386680000|2021-01-11 17:38:00|5561.6|5558.8|5563.3|5560.5|5563.3|5560.5|5561.6|5558.8|19
1610386690000|2021-01-11 17:38:10|5563.9|5561.1|5564.3|5561.5|5565.3|5562.5|5563.9|5561.1|138
1610386700000|2021-01-11 17:38:20|5564.9|5562.1|5565.6|5562.8|5565.8|5563|5564.9|5562.1|68
1610386710000|2021-01-11 17:38:30|5565.3|5562.5|5566.3|5563.5|5567.1|5564.3|5565.3|5562.5|92
1610386720000|2021-01-11 17:38:40|5566.1|5563.3|5567.6|5564.8|5569.3|5566.5|5566.1|5563.3|120
1610386730000|2021-01-11 17:38:50|5567.9|5565.1|5572.3|5569.5|5572.6|5569.8|5567.6|5564.8|170
1610386740000|2021-01-11 17:39:00|5572.1|5569.3|5569.3|5566.5|5572.1|5569.3|5568.3|5565.5|243
1610386750000|2021-01-11 17:39:10|5568.9|5566.1|5573.4|5570.6|5574.4|5571.6|5568.9|5566.1|2091
1610386760000|2021-01-11 17:39:20|5572.6|5569.8|5574.9|5572.1|5574.9|5572.1|5572.6|5569.8|195
1610386770000|2021-01-11 17:39:30|5574.6|5571.8|5573.1|5570.3|5574.6|5571.8|5572.6|5569.8|71
1610386780000|2021-01-11 17:39:40|5572.9|5570.1|5571.1|5568.3|5572.9|5570.1|5570.1|5567.3|112
1610386790000|2021-01-11 17:39:50|5571.4|5568.6|5571.4|5568.6|5571.4|5568.6|5570.6|5567.8|29
1610386800000|2021-01-11 17:40:00|5571.6|5568.8|5574.6|5571.8|5574.6|5571.8|5571.6|5568.8|37
1610386810000|2021-01-11 17:40:10|5574.9|5572.1|5574.9|5572.1|5575.9|5573.1|5574.6|5571.8|85
1610386820000|2021-01-11 17:40:20|5574.6|5571.8|5574.9|5572.1|5574.9|5572.1|5574.6|5571.8|12
1610386830000|2021-01-11 17:40:30|5575.9|5573.1|5575.4|5572.6|5575.9|5573.1|5575.1|5572.3|51
1610386840000|2021-01-11 17:40:40|5575.1|5572.3|5575.4|5572.6|5575.4|5572.6|5574.9|5572.1|18
1610386850000|2021-01-11 17:40:50|5575.6|5572.8|5575.9|5573.1|5575.9|5573.1|5574.6|5571.8|38
1610386860000|2021-01-11 17:41:00|5575.6|5572.8|5579.6|5576.8|5581.6|5577.1|5575.6|5571.6|434
1610386870000|2021-01-11 17:41:10|5579.4|5576.6|5580.4|5577.6|5580.4|5577.6|5578.6|5575.8|113
1610386880000|2021-01-11 17:41:20|5580.1|5577.3|5581.1|5578.3|5581.4|5578.6|5579.6|5576.8|185
1610386890000|2021-01-11 17:41:30|5580.9|5578.1|5580.4|5577.6|5582.1|5579.3|5580.4|5577.6|103
1610386900000|2021-01-11 17:41:40|5579.6|5576.8|5580.4|5577.6|5580.4|5577.6|5579.4|5576.6|603
1610386910000|2021-01-11 17:41:50|5580.6|5577.8|5578.9|5576.1|5581.4|5578.6|5578.6|5575.8|161
1610386920000|2021-01-11 17:42:00|5579.2|5576.4|5578.9|5576.1|5579.4|5576.6|5577.6|5574.8|108
1610386930000|2021-01-11 17:42:10|5578.6|5575.8|5579.4|5576.6|5579.4|5576.6|5578.1|5575.3|21
1610386940000|2021-01-11 17:42:20|5578.9|5576.1|5576.9|5574.1|5578.9|5576.1|5576.9|5574.1|36
1610386950000|2021-01-11 17:42:30|5576.6|5573.8|5576.4|5573.6|5577.6|5574.8|5575.9|5573.1|42
1610386960000|2021-01-11 17:42:40|5576.9|5574.1|5578.4|5575.6|5578.4|5575.6|5575.6|5572.8|1176
1610386970000|2021-01-11 17:42:50|5578.1|5575.3|5578.6|5575.8|5578.6|5575.8|5577.4|5574.6|20
1610386980000|2021-01-11 17:43:00|5579.2|5576.4|5579.6|5576.8|5580.4|5577.6|5579.2|5576.4|29
1610386990000|2021-01-11 17:43:10|5579.9|5577.1|5578.4|5575.6|5579.9|5577.1|5577.6|5574.8|13
1610387000000|2021-01-11 17:43:20|5577.9|5575.1|5578.4|5575.6|5578.4|5575.6|5577.9|5575.1|6
1610387010000|2021-01-11 17:43:30|5578.6|5575.8|5575.9|5573.1|5579.1|5576.3|5575.6|5572.8|232
1610387020000|2021-01-11 17:43:40|5574.9|5572.1|5575.4|5572.6|5575.4|5572.6|5574.6|5571.8|16
1610387030000|2021-01-11 17:43:50|5575.6|5572.8|5575.9|5573.1|5575.9|5573.1|5575.6|5572.8|44
1610387040000|2021-01-11 17:44:00|5575.6|5572.8|5574.4|5571.6|5575.6|5572.8|5574.1|5571.3|32
1610387050000|2021-01-11 17:44:10|5574.9|5572.1|5574.9|5572.1|5575.1|5572.3|5574.6|5571.8|13
1610387060000|2021-01-11 17:44:20|5575.1|5572.3|5576.6|5573.8|5577.4|5574.6|5575.1|5572.3|29
1610387070000|2021-01-11 17:44:30|5576.9|5574.1|5575.9|5573.1|5576.9|5574.1|5575.9|5573.1|14
1610387080000|2021-01-11 17:44:40|5575.6|5572.8|5575.4|5572.6|5575.6|5572.8|5574.9|5572.1|27
1610387090000|2021-01-11 17:44:50|5575.6|5572.8|5575.6|5572.8|5575.9|5573.1|5575.6|5572.8|51
1610387100000|2021-01-11 17:45:00|5575.1|5572.3|5575.6|5572.8|5575.9|5573.1|5575.1|5572.3|186
1610387110000|2021-01-11 17:45:10|5576.4|5573.6|5577.6|5574.8|5579.4|5576.6|5575.9|5573.1|193
1610387120000|2021-01-11 17:45:20|5577.9|5575.1|5578.9|5576.1|5579.4|5576.6|5577.9|5575.1|54
1610387130000|2021-01-11 17:45:30|5578.6|5575.8|5577.9|5575.1|5578.6|5575.8|5577.9|5575.1|4
1610387140000|2021-01-11 17:45:40|5577.6|5574.8|5576.4|5573.6|5578.1|5575.3|5576.4|5573.6|17
1610387150000|2021-01-11 17:45:50|5576.1|5573.3|5576.1|5573.3|5576.4|5573.6|5575.6|5572.8|2
1610387160000|2021-01-11 17:46:00|5576.4|5573.6|5575.9|5573.1|5576.6|5573.8|5575.6|5572.8|31
1610387170000|2021-01-11 17:46:10|5575.6|5572.8|5574.6|5571.8|5575.6|5572.8|5574.6|5571.8|14
1610387180000|2021-01-11 17:46:20|5574.9|5572.1|5572.6|5569.8|5574.9|5572.1|5572.6|5569.8|27
1610387190000|2021-01-11 17:46:30|5572.9|5570.1|5573.6|5570.8|5573.9|5571.1|5572.9|5570.1|10
1610387200000|2021-01-11 17:46:40|5573.1|5570.3|5571.9|5569.1|5573.1|5570.3|5571.9|5569.1|81
1610387210000|2021-01-11 17:46:50|5571.6|5568.8|5571.9|5569.1|5572.1|5569.3|5571.6|5568.8|13
1610387220000|2021-01-11 17:47:00|5571.6|5568.8|5571.9|5569.1|5572.1|5569.3|5571.6|5568.8|13
1610387230000|2021-01-11 17:47:10|5572.1|5569.3|5571.9|5569.1|5572.1|5569.3|5571.9|5569.1|5
1610387240000|2021-01-11 17:47:20|5572.1|5569.3|5572.6|5569.8|5572.6|5569.8|5572.1|5569.3|12
1610387250000|2021-01-11 17:47:30|5572.4|5569.6|5572.6|5569.8|5572.6|5569.8|5572.1|5569.3|12
1610387260000|2021-01-11 17:47:40|5572.9|5570.1|5573.4|5570.6|5573.6|5570.8|5572.9|5570.1|17
1610387270000|2021-01-11 17:47:50|5572.9|5570.1|5573.9|5571.1|5573.9|5571.1|5572.6|5569.8|17
1610387280000|2021-01-11 17:48:00|5573.6|5570.8|5572.9|5570.1|5573.6|5570.8|5571.9|5569.1|27
1610387290000|2021-01-11 17:48:10|5572.6|5569.8|5571.9|5569.1|5572.6|5569.8|5571.9|5569.1|19
1610387300000|2021-01-11 17:48:20|5571.6|5568.8|5570.6|5567.8|5571.9|5569.1|5569.9|5567.1|54
1610387310000|2021-01-11 17:48:30|5570.9|5568.1|5571.4|5568.6|5571.9|5569.1|5570.9|5568.1|17
1610387320000|2021-01-11 17:48:40|5571.9|5569.1|5571.9|5569.1|5571.9|5569.1|5571.6|5568.8|8
1610387330000|2021-01-11 17:48:50|||||||||27
1610387340000|2021-01-11 17:49:00|5572.3|5569.5|5571.9|5569.1|5572.9|5570.1|5571.4|5568.6|31
1610387350000|2021-01-11 17:49:10|||||||||26
1610387360000|2021-01-11 17:49:20|5571.4|5568.6|5571.4|5568.6|5571.4|5568.6|5570.9|5568.1|33
1610387370000|2021-01-11 17:49:30|5571.6|5568.8|5571.9|5569.1|5571.9|5569.1|5571.6|5568.8|1
1610387380000|2021-01-11 17:49:40|5571.3|5568.5|5571.9|5569.1|5571.9|5569.1|5570.9|5568.1|8
1610387390000|2021-01-11 17:49:50|||||||||10
1610387400000|2021-01-11 17:50:00|5572.9|5570.1|5573.1|5570.3|5573.6|5570.8|5572.9|5570.1|34
1610387410000|2021-01-11 17:50:10|5572.9|5570.1|5573.4|5570.6|5573.4|5570.6|5572.9|5570.1|2
1610387420000|2021-01-11 17:50:20|5572.9|5570.1|5572.9|5570.1|5572.9|5570.1|5572.9|5570.1|9
1610387430000|2021-01-11 17:50:30|5572.3|5569.5|5570.9|5568.1|5572.4|5569.6|5570.9|5568.1|26
1610387440000|2021-01-11 17:50:40|5570.6|5567.8|5570.9|5568.1|5570.9|5568.1|5570.6|5567.8|28
1610387450000|2021-01-11 17:50:50|5571.4|5568.6|5572.4|5569.6|5572.6|5569.8|5571.4|5568.6|37
1610387460000|2021-01-11 17:51:00|5571.9|5569.1|5571.9|5569.1|5571.9|5569.1|5571.9|5569.1|2
1610387470000|2021-01-11 17:51:10|5572.9|5570.1|5572.9|5570.1|5572.9|5570.1|5572.9|5570.1|5
1610387480000|2021-01-11 17:51:20|5573.6|5570.8|5573.9|5571.1|5573.9|5571.1|5573.6|5570.8|33
1610387490000|2021-01-11 17:51:30|5573.6|5570.8|5573.6|5570.8|5573.9|5571.1|5573.6|5570.8|6
1610387500000|2021-01-11 17:51:40|5573.9|5571.1|5572.9|5570.1|5573.9|5571.1|5572.9|5570.1|8
1610387510000|2021-01-11 17:51:50|5571.9|5569.1|5571.9|5569.1|5571.9|5569.1|5571.9|5569.1|8
1610387520000|2021-01-11 17:52:00|5571.3|5568.5|5570.9|5568.1|5572.6|5569.8|5570.9|5568.1|118
1610387530000|2021-01-11 17:52:10|5571.4|5568.6|5571.9|5569.1|5571.9|5569.1|5570.9|5568.1|45
1610387540000|2021-01-11 17:52:20|||||||||14
1610387550000|2021-01-11 17:52:30|5572.9|5570.1|5571.9|5569.1|5572.9|5570.1|5571.9|5569.1|38
1610387560000|2021-01-11 17:52:40|||||||||17
1610387570000|2021-01-11 17:52:50|||||||||4
1610387580000|2021-01-11 17:53:00|5571.6|5568.8|5571.9|5569.1|5571.9|5569.1|5571.6|5568.8|9
1610387590000|2021-01-11 17:53:10|5572.4|5569.6|5571.9|5569.1|5572.4|5569.6|5571.9|5569.1|18
1610387600000|2021-01-11 17:53:20|5572.4|5569.6|5572.9|5570.1|5572.9|5570.1|5572.4|5569.6|36
1610387610000|2021-01-11 17:53:30|||||||||10
1610387620000|2021-01-11 17:53:40|5572.6|5569.8|5572.3|5569.5|5572.6|5569.8|5572.3|5569.5|9
1610387630000|2021-01-11 17:53:50|5571.9|5569.1|5570.9|5568.1|5571.9|5569.1|5570.9|5568.1|16
1610387640000|2021-01-11 17:54:00|5571.1|5568.3|5571.3|5568.5|5571.9|5569.1|5570.9|5568.1|18
1610387650000|2021-01-11 17:54:10|5571.1|5568.3|5569.9|5567.1|5571.1|5568.3|5569.3|5566.5|43
1610387660000|2021-01-11 17:54:20|5569.6|5566.8|5569.3|5566.5|5569.9|5567.1|5569.3|5566.5|8
1610387670000|2021-01-11 17:54:30|5569.6|5566.8|5569.3|5566.5|5569.9|5567.1|5569.3|5566.5|8
1610387680000|2021-01-11 17:54:40|5569.9|5567.1|5570.9|5568.1|5571.1|5568.3|5569.9|5567.1|22
1610387690000|2021-01-11 17:54:50|5571.1|5568.3|5572.1|5569.3|5572.1|5569.3|5571.1|5568.3|27
1610387700000|2021-01-11 17:55:00|5572.3|5569.5|5572.6|5569.8|5572.6|5569.8|5572.3|5569.5|9
1610387710000|2021-01-11 17:55:10|5572.3|5569.5|5571.9|5569.1|5572.3|5569.5|5571.9|5569.1|4
1610387720000|2021-01-11 17:55:20|5572.1|5569.3|5572.9|5570.1|5572.9|5570.1|5572.1|5569.3|13
1610387730000|2021-01-11 17:55:30|5573.1|5570.3|5574.1|5571.3|5574.1|5571.3|5573.1|5570.3|11
1610387740000|2021-01-11 17:55:40|5573.6|5570.8|5573.1|5570.3|5573.9|5571.1|5572.9|5570.1|9
1610387750000|2021-01-11 17:55:50|5573.9|5571.1|5573.6|5570.8|5573.9|5571.1|5573.6|5570.8|20
1610387760000|2021-01-11 17:56:00|5573.9|5571.1|5574.9|5572.1|5575.1|5572.3|5573.6|5570.8|44
1610387770000|2021-01-11 17:56:10|5574.4|5571.6|5574.6|5571.8|5574.9|5572.1|5574.4|5571.6|3
1610387780000|2021-01-11 17:56:20|5574.9|5572.1|5574.3|5571.5|5574.9|5572.1|5574.3|5571.5|5
1610387790000|2021-01-11 17:56:30|5574.1|5571.3|5574.1|5571.3|5574.1|5571.3|5574.1|5571.3|0
1610387800000|2021-01-11 17:56:40|5574.4|5571.6|5574.6|5571.8|5574.9|5572.1|5574.3|5571.5|32
1610387810000|2021-01-11 17:56:50|5574.1|5571.3|5572.3|5569.5|5574.1|5571.3|5572.3|5569.5|5
1610387820000|2021-01-11 17:57:00|5572.1|5569.3|5569.6|5566.8|5572.1|5569.3|5569.3|5566.5|45
1610387830000|2021-01-11 17:57:10|5569.3|5566.5|5569.3|5566.5|5569.9|5567.1|5569.3|5566.5|18
1610387840000|2021-01-11 17:57:20|5569.9|5567.1|5569.3|5566.5|5569.9|5567.1|5568.9|5566.1|53
1610387850000|2021-01-11 17:57:30|5569.1|5566.3|5569.3|5566.5|5569.9|5567.1|5568.3|5565.5|45
1610387860000|2021-01-11 17:57:40|5569.1|5566.3|5568.3|5565.5|5569.1|5566.3|5568.3|5565.5|8
1610387870000|2021-01-11 17:57:50|||||||||8
1610387880000|2021-01-11 17:58:00|5568.1|5565.3|5568.3|5565.5|5568.9|5566.1|5568.1|5565.3|15
1610387890000|2021-01-11 17:58:10|5568.1|5565.3|5568.1|5565.3|5568.1|5565.3|5568.1|5565.3|13
1610387900000|2021-01-11 17:58:20|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|21
1610387910000|2021-01-11 17:58:30|||||||||77
1610387920000|2021-01-11 17:58:40|5568.9|5566.1|5569.9|5567.1|5569.9|5567.1|5568.9|5566.1|21
1610387930000|2021-01-11 17:58:50|5570.3|5567.5|5570.3|5567.5|5570.9|5568.1|5570.1|5567.3|26
1610387940000|2021-01-11 17:59:00|5570.6|5567.8|5570.6|5567.8|5570.9|5568.1|5570.3|5567.5|14
1610387950000|2021-01-11 17:59:10|5570.9|5568.1|5569.3|5566.5|5571.3|5568.5|5569.3|5566.5|53
1610387960000|2021-01-11 17:59:20|5569.1|5566.3|5569.9|5567.1|5570.1|5567.3|5569.1|5566.3|21
1610387970000|2021-01-11 17:59:30|5569.6|5566.8|5568.9|5566.1|5569.9|5567.1|5568.9|5566.1|6
1610387980000|2021-01-11 17:59:40|5568.3|5565.5|5568.9|5566.1|5568.9|5566.1|5568.3|5565.5|7
1610387990000|2021-01-11 17:59:50|5568.6|5565.8|5568.6|5565.8|5568.9|5566.1|5568.3|5565.5|11
1610388000000|2021-01-11 18:00:00|5568.9|5566.1|5571.1|5568.3|5571.9|5569.1|5568.9|5566.1|42
1610388010000|2021-01-11 18:00:10|5571.9|5569.1|5571.1|5568.3|5571.9|5569.1|5570.3|5567.5|69
1610388020000|2021-01-11 18:00:20|5570.6|5567.8|5570.9|5568.1|5571.1|5568.3|5570.1|5567.3|165
1610388030000|2021-01-11 18:00:30|5571.1|5568.3|5572.6|5569.8|5572.9|5570.1|5571.1|5568.3|54
1610388040000|2021-01-11 18:00:40|5572.9|5570.1|5572.1|5569.3|5572.9|5570.1|5572.1|5569.3|13
1610388050000|2021-01-11 18:00:50|5572.9|5570.1|5572.9|5570.1|5572.9|5570.1|5572.6|5569.8|4
1610388060000|2021-01-11 18:01:00|5573.9|5571.1|5572.9|5570.1|5573.9|5571.1|5572.9|5570.1|41
1610388070000|2021-01-11 18:01:10|5572.6|5569.8|5571.9|5569.1|5572.6|5569.8|5571.9|5569.1|3
1610388080000|2021-01-11 18:01:20|5571.6|5568.8|5571.1|5568.3|5571.6|5568.8|5570.9|5568.1|27
1610388090000|2021-01-11 18:01:30|5570.9|5568.1|5571.9|5569.1|5571.9|5569.1|5570.9|5568.1|44
1610388100000|2021-01-11 18:01:40|5570.9|5568.1|5569.9|5567.1|5570.9|5568.1|5569.9|5567.1|45
1610388110000|2021-01-11 18:01:50|||||||||16
1610388120000|2021-01-11 18:02:00|5570.9|5568.1|5569.9|5567.1|5570.9|5568.1|5569.9|5567.1|30
1610388130000|2021-01-11 18:02:10|5570.4|5567.6|5569.9|5567.1|5570.4|5567.6|5569.9|5567.1|11
1610388140000|2021-01-11 18:02:20|5570.1|5567.3|5569.9|5567.1|5570.4|5567.6|5569.9|5567.1|14
1610388150000|2021-01-11 18:02:30|5570.4|5567.6|5570.9|5568.1|5570.9|5568.1|5570.4|5567.6|71
1610388160000|2021-01-11 18:02:40|5571.1|5568.3|5571.9|5569.1|5571.9|5569.1|5571.1|5568.3|36
1610388170000|2021-01-11 18:02:50|5572.6|5569.8|5574.3|5571.5|5574.9|5572.1|5572.6|5569.8|18
1610388180000|2021-01-11 18:03:00|5574.1|5571.3|5575.6|5572.8|5575.9|5573.1|5574.1|5571.3|67
1610388190000|2021-01-11 18:03:10|5575.9|5573.1|5575.4|5572.6|5575.9|5573.1|5575.1|5572.3|4
1610388200000|2021-01-11 18:03:20|5575.1|5572.3|5577.9|5575.1|5577.9|5575.1|5575.1|5572.3|79
1610388210000|2021-01-11 18:03:30|5578.1|5575.3|5577.3|5574.5|5578.6|5575.8|5577.1|5574.3|49
1610388220000|2021-01-11 18:03:40|5577.1|5574.3|5577.6|5574.8|5577.9|5575.1|5577.1|5574.3|62
1610388230000|2021-01-11 18:03:50|5577.1|5574.3|5577.3|5574.5|5577.3|5574.5|5577.1|5574.3|10
1610388240000|2021-01-11 18:04:00|5577.6|5574.8|5577.6|5574.8|5577.6|5574.8|5577.6|5574.8|7
1610388250000|2021-01-11 18:04:10|5577.3|5574.5|5578.1|5575.3|5578.1|5575.3|5577.1|5574.3|9
1610388260000|2021-01-11 18:04:20|5577.9|5575.1|5577.3|5574.5|5577.9|5575.1|5577.1|5574.3|16
1610388270000|2021-01-11 18:04:30|5577.6|5574.8|5577.3|5574.5|5577.6|5574.8|5577.3|5574.5|2
1610388280000|2021-01-11 18:04:40|||||||||2
1610388290000|2021-01-11 18:04:50|5577.1|5574.3|5577.3|5574.5|5577.3|5574.5|5577.1|5574.3|3
1610388300000|2021-01-11 18:05:00|5577.6|5574.8|5577.6|5574.8|5577.9|5575.1|5577.6|5574.8|11
1610388310000|2021-01-11 18:05:10|5577.3|5574.5|5577.1|5574.3|5577.3|5574.5|5577.1|5574.3|4
1610388320000|2021-01-11 18:05:20|5576.9|5574.1|5575.1|5572.3|5576.9|5574.1|5575.1|5572.3|16
1610388330000|2021-01-11 18:05:30|5574.6|5571.8|5574.9|5572.1|5574.9|5572.1|5574.3|5571.5|4
1610388340000|2021-01-11 18:05:40|5575.1|5572.3|5575.8|5573|5576.1|5573.3|5575.1|5572.3|6
1610388350000|2021-01-11 18:05:50|5576.1|5573.3|5576.1|5573.3|5576.1|5573.3|5576.1|5573.3|7
1610388360000|2021-01-11 18:06:00|5576.3|5573.5|5578.3|5575.5|5578.3|5575.5|5576.3|5573.5|21
1610388370000|2021-01-11 18:06:10|5578.6|5575.8|5578.3|5575.5|5578.6|5575.8|5578.3|5575.5|1
1610388380000|2021-01-11 18:06:20|5578.1|5575.3|5578.6|5575.8|5578.6|5575.8|5578.1|5575.3|23
1610388390000|2021-01-11 18:06:30|5578.3|5575.5|5576.3|5573.5|5578.3|5575.5|5576.3|5573.5|37
1610388400000|2021-01-11 18:06:40|5576.9|5574.1|5576.3|5573.5|5576.9|5574.1|5576.3|5573.5|12
1610388410000|2021-01-11 18:06:50|5576.1|5573.3|5576.9|5574.1|5576.9|5574.1|5576.1|5573.3|71
1610388420000|2021-01-11 18:07:00|5576.4|5573.6|5574.9|5572.1|5576.4|5573.6|5574.9|5572.1|30
1610388430000|2021-01-11 18:07:10|5575.1|5572.3|5574.9|5572.1|5575.9|5573.1|5574.9|5572.1|23
1610388440000|2021-01-11 18:07:20|5575.1|5572.3|5574.6|5571.8|5575.1|5572.3|5573.6|5570.8|35
1610388450000|2021-01-11 18:07:30|5574.9|5572.1|5575.6|5572.8|5575.6|5572.8|5574.9|5572.1|15
1610388460000|2021-01-11 18:07:40|5575.9|5573.1|5575.6|5572.8|5575.9|5573.1|5575.6|5572.8|12
1610388470000|2021-01-11 18:07:50|5575.4|5572.6|5575.1|5572.3|5575.6|5572.8|5575.1|5572.3|6
1610388480000|2021-01-11 18:08:00|5575.4|5572.6|5575.9|5573.1|5576.4|5573.6|5575.4|5572.6|9
1610388490000|2021-01-11 18:08:10|5575.6|5572.8|5575.4|5572.6|5575.9|5573.1|5574.9|5572.1|17
1610388500000|2021-01-11 18:08:20|5575.6|5572.8|5575.9|5573.1|5575.9|5573.1|5575.6|5572.8|1
1610388510000|2021-01-11 18:08:30|5575.1|5572.3|5575.1|5572.3|5575.1|5572.3|5575.1|5572.3|3
1610388520000|2021-01-11 18:08:40|5574.9|5572.1|5574.9|5572.1|5575.1|5572.3|5574.9|5572.1|7
1610388530000|2021-01-11 18:08:50|5575.1|5572.3|5575.1|5572.3|5575.1|5572.3|5575.1|5572.3|2
1610388540000|2021-01-11 18:09:00|||||||||4
1610388550000|2021-01-11 18:09:10|5574.6|5571.8|5571.3|5568.5|5574.6|5571.8|5571.1|5568.3|126
1610388560000|2021-01-11 18:09:20|5571.9|5569.1|5571.9|5569.1|5571.9|5569.1|5571.3|5568.5|16
1610388570000|2021-01-11 18:09:30|5572.1|5569.3|5572.6|5569.8|5573.1|5570.3|5572.1|5569.3|21
1610388580000|2021-01-11 18:09:40|5572.3|5569.5|5572.6|5569.8|5572.9|5570.1|5572.1|5569.3|8
1610388590000|2021-01-11 18:09:50|5572.9|5570.1|5574.9|5572.1|5574.9|5572.1|5572.9|5570.1|41
1610388600000|2021-01-11 18:10:00|5575.1|5572.3|5575.4|5572.6|5575.4|5572.6|5574.9|5572.1|27
1610388610000|2021-01-11 18:10:10|5575.6|5572.8|5575.6|5572.8|5575.6|5572.8|5574.9|5572.1|8
1610388620000|2021-01-11 18:10:20|5575.4|5572.6|5575.9|5573.1|5575.9|5573.1|5575.4|5572.6|22
1610388630000|2021-01-11 18:10:30|5576.6|5573.8|5576.9|5574.1|5576.9|5574.1|5576.1|5573.3|52
1610388640000|2021-01-11 18:10:40|5577.3|5574.5|5577.9|5575.1|5577.9|5575.1|5577.3|5574.5|14
1610388650000|2021-01-11 18:10:50|5578.1|5575.3|5578.3|5575.5|5578.9|5576.1|5578.1|5575.3|13
1610388660000|2021-01-11 18:11:00|5578.1|5575.3|5578.6|5575.8|5578.6|5575.8|5577.9|5575.1|13
1610388670000|2021-01-11 18:11:10|5578.9|5576.1|5579.4|5576.6|5579.9|5577.1|5578.6|5575.8|19
1610388680000|2021-01-11 18:11:20|5579.1|5576.3|5579.9|5577.1|5579.9|5577.1|5578.9|5576.1|9
1610388690000|2021-01-11 18:11:30|5580.3|5577.5|5580.6|5577.8|5580.9|5578.1|5580.1|5577.3|13
1610388700000|2021-01-11 18:11:40|5580.9|5578.1|5581.1|5578.3|5581.1|5578.3|5580.6|5577.8|8
1610388710000|2021-01-11 18:11:50|5580.9|5578.1|5581.1|5578.3|5581.3|5578.5|5580.9|5578.1|7
1610388720000|2021-01-11 18:12:00|5580.9|5578.1|5578.1|5575.3|5580.9|5578.1|5577.9|5575.1|26
1610388730000|2021-01-11 18:12:10|5577.3|5574.5|5577.9|5575.1|5578.1|5575.3|5577.3|5574.5|19
1610388740000|2021-01-11 18:12:20|5577.6|5574.8|5577.9|5575.1|5577.9|5575.1|5577.6|5574.8|12
1610388750000|2021-01-11 18:12:30|5578.1|5575.3|5578.6|5575.8|5578.9|5576.1|5578.1|5575.3|12
1610388760000|2021-01-11 18:12:40|5578.9|5576.1|5578.9|5576.1|5578.9|5576.1|5578.9|5576.1|1
1610388770000|2021-01-11 18:12:50|5578.1|5575.3|5577.3|5574.5|5578.3|5575.5|5577.3|5574.5|42
1610388780000|2021-01-11 18:13:00|5577.1|5574.3|5577.9|5575.1|5577.9|5575.1|5577.1|5574.3|27
1610388790000|2021-01-11 18:13:10|||||||||2
1610388800000|2021-01-11 18:13:20|5576.9|5574.1|5577.9|5575.1|5577.9|5575.1|5576.9|5574.1|55
1610388810000|2021-01-11 18:13:30|5577.6|5574.8|5577.9|5575.1|5577.9|5575.1|5577.6|5574.8|17
1610388820000|2021-01-11 18:13:40|5578.9|5576.1|5578.6|5575.8|5578.9|5576.1|5578.3|5575.5|37
1610388830000|2021-01-11 18:13:50|5578.3|5575.5|5578.6|5575.8|5578.6|5575.8|5578.1|5575.3|9
1610388840000|2021-01-11 18:14:00|5578.1|5575.3|5577.1|5574.3|5578.1|5575.3|5577.1|5574.3|9
1610388850000|2021-01-11 18:14:10|5576.9|5574.1|5576.9|5574.1|5577.3|5574.5|5576.9|5574.1|8
1610388860000|2021-01-11 18:14:20|5576.6|5573.8|5576.6|5573.8|5577.1|5574.3|5576.3|5573.5|34
1610388870000|2021-01-11 18:14:30|5576.9|5574.1|5577.1|5574.3|5577.1|5574.3|5576.9|5574.1|4
1610388880000|2021-01-11 18:14:40|5576.9|5574.1|5576.8|5574|5577.3|5574.5|5576.3|5573.5|44
1610388890000|2021-01-11 18:14:50|5576.6|5573.8|5577.3|5574.5|5577.6|5574.8|5576.3|5573.5|14
1610388900000|2021-01-11 18:15:00|5577.1|5574.3|5579.5|5576.7|5580.1|5577.3|5577.1|5574.3|21
1610388910000|2021-01-11 18:15:10|5579.1|5576.3|5579.1|5576.3|5581.1|5578.3|5579.1|5576.3|100
1610388920000|2021-01-11 18:15:20|5579.3|5576.5|5578.6|5575.8|5579.3|5576.5|5578.1|5575.3|25
1610388930000|2021-01-11 18:15:30|5578.3|5575.5|5578.3|5575.5|5578.3|5575.5|5578.1|5575.3|10
1610388940000|2021-01-11 18:15:40|5578.1|5575.3|5578.6|5575.8|5578.6|5575.8|5577.9|5575.1|30
1610388950000|2021-01-11 18:15:50|5578.3|5575.5|5576.1|5573.3|5578.9|5576.1|5575.6|5572.8|23
1610388960000|2021-01-11 18:16:00|5575.6|5572.8|5575.6|5572.8|5575.9|5573.1|5575.3|5572.5|12
1610388970000|2021-01-11 18:16:10|5575.9|5573.1|5576.6|5573.8|5577.1|5574.3|5575.6|5572.8|38
1610388980000|2021-01-11 18:16:20|5576.3|5573.5|5575.3|5572.5|5576.3|5573.5|5575.3|5572.5|37
1610388990000|2021-01-11 18:16:30|5574.9|5572.1|5574.9|5572.1|5575.9|5573.1|5574.3|5571.5|21
1610389000000|2021-01-11 18:16:40|5574.6|5571.8|5574.3|5571.5|5574.6|5571.8|5574.3|5571.5|3
1610389010000|2021-01-11 18:16:50|5574.1|5571.3|5573.3|5570.5|5575.1|5572.3|5573.3|5570.5|88
1610389020000|2021-01-11 18:17:00|5573.9|5571.1|5572.1|5569.3|5573.9|5571.1|5571.3|5568.5|91
1610389030000|2021-01-11 18:17:10|5572.6|5569.8|5573.6|5570.8|5574.9|5572.1|5572.6|5569.8|11
1610389040000|2021-01-11 18:17:20|5574.1|5571.3|5573.3|5570.5|5574.1|5571.3|5573.3|5570.5|10
1610389050000|2021-01-11 18:17:30|5573.6|5570.8|5573.3|5570.5|5573.6|5570.8|5572.3|5569.5|31
1610389060000|2021-01-11 18:17:40|5573.1|5570.3|5572.3|5569.5|5573.1|5570.3|5572.1|5569.3|8
1610389070000|2021-01-11 18:17:50|5572.1|5569.3|5571.6|5568.8|5572.1|5569.3|5571.3|5568.5|11
1610389080000|2021-01-11 18:18:00|5571.3|5568.5|5571.3|5568.5|5571.9|5569.1|5571.3|5568.5|14
1610389090000|2021-01-11 18:18:10|5570.1|5567.3|5569.6|5566.8|5570.3|5567.5|5569.6|5566.8|26
1610389100000|2021-01-11 18:18:20|5569.9|5567.1|5571.6|5568.8|5571.8|5569|5569.6|5566.8|30
1610389110000|2021-01-11 18:18:30|5571.3|5568.5|5571.3|5568.5|5572.1|5569.3|5571.3|5568.5|12
1610389120000|2021-01-11 18:18:40|5570.6|5567.8|5570.6|5567.8|5571.1|5568.3|5570.3|5567.5|13
1610389130000|2021-01-11 18:18:50|5570.3|5567.5|5570.3|5567.5|5570.3|5567.5|5570.3|5567.5|6
1610389140000|2021-01-11 18:19:00|5570.1|5567.3|5568.6|5565.8|5570.1|5567.3|5568.3|5565.5|27
1610389150000|2021-01-11 18:19:10|5568.9|5566.1|5568.3|5565.5|5569.1|5566.3|5568.3|5565.5|26
1610389160000|2021-01-11 18:19:20|5568.6|5565.8|5568.1|5565.3|5569.1|5566.3|5568.1|5565.3|42
1610389170000|2021-01-11 18:19:30|5568.3|5565.5|5569.1|5566.3|5569.1|5566.3|5568.3|5565.5|35
1610389180000|2021-01-11 18:19:40|5568.6|5565.8|5568.6|5565.8|5568.6|5565.8|5568.3|5565.5|15
1610389190000|2021-01-11 18:19:50|5568.1|5565.3|5567.3|5564.5|5568.6|5565.8|5567.3|5564.5|15
1610389200000|2021-01-11 18:20:00|5568.1|5565.3|5568.6|5565.8|5569.3|5566.5|5568.1|5565.3|12
1610389210000|2021-01-11 18:20:10|5568.9|5566.1|5568.3|5565.5|5568.9|5566.1|5568.1|5565.3|5
1610389220000|2021-01-11 18:20:20|5568.1|5565.3|5567.6|5564.8|5568.1|5565.3|5567.3|5564.5|17
1610389230000|2021-01-11 18:20:30|5567.8|5565|5567.3|5564.5|5568.1|5565.3|5567.3|5564.5|9
1610389240000|2021-01-11 18:20:40|5568.1|5565.3|5568.3|5565.5|5568.3|5565.5|5568.1|5565.3|20
1610389250000|2021-01-11 18:20:50|5568.9|5566.1|5568.6|5565.8|5569.3|5566.5|5568.3|5565.5|46
1610389260000|2021-01-11 18:21:00|5567.3|5564.5|5566.3|5563.5|5567.3|5564.5|5566.3|5563.5|43
1610389270000|2021-01-11 18:21:10|5565.8|5563|5565.3|5562.5|5566.1|5563.3|5565.1|5562.3|81
1610389280000|2021-01-11 18:21:20|5565.8|5563|5565.8|5563|5567.1|5564.3|5565.6|5562.8|180
1610389290000|2021-01-11 18:21:30|5565.3|5562.5|5566.3|5563.5|5566.3|5563.5|5565.3|5562.5|80
1610389300000|2021-01-11 18:21:40|5567.1|5564.3|5567.3|5564.5|5567.8|5565|5567.1|5564.3|70
1610389310000|2021-01-11 18:21:50|5566.3|5563.5|5567.1|5564.3|5567.1|5564.3|5566.3|5563.5|11
1610389320000|2021-01-11 18:22:00|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|5566.3|5563.5|44
1610389330000|2021-01-11 18:22:10|5567.5|5564.7|5568.3|5565.5|5568.3|5565.5|5567.5|5564.7|6
1610389340000|2021-01-11 18:22:20|5568.6|5565.8|5568.8|5566|5568.8|5566|5567.8|5565|39
1610389350000|2021-01-11 18:22:30|5568.5|5565.7|5568.3|5565.5|5568.5|5565.7|5568.3|5565.5|5
1610389360000|2021-01-11 18:22:40|5569.1|5566.3|5568.8|5566|5569.1|5566.3|5568.8|5566|18
1610389370000|2021-01-11 18:22:50|5568.3|5565.5|5569.1|5566.3|5569.1|5566.3|5568.3|5565.5|17
1610389380000|2021-01-11 18:23:00|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|3
1610389390000|2021-01-11 18:23:10|5569.6|5566.8|5569.8|5567|5569.8|5567|5569.3|5566.5|5
1610389400000|2021-01-11 18:23:20|5569.5|5566.7|5569.1|5566.3|5569.5|5566.7|5569.1|5566.3|29
1610389410000|2021-01-11 18:23:30|5569.3|5566.5|5567.8|5565|5569.3|5566.5|5567.3|5564.5|21
1610389420000|2021-01-11 18:23:40|5568.1|5565.3|5568.3|5565.5|5568.3|5565.5|5567.8|5565|10
1610389430000|2021-01-11 18:23:50|5567.8|5565|5568.3|5565.5|5568.3|5565.5|5567.8|5565|12
1610389440000|2021-01-11 18:24:00|5568.1|5565.3|5566.1|5563.3|5568.1|5565.3|5565.3|5562.5|36
1610389450000|2021-01-11 18:24:10|5566.3|5563.5|5563.3|5560.5|5566.3|5563.5|5562.8|5560|924
1610389460000|2021-01-11 18:24:20|5563.5|5560.7|5563.3|5560.5|5563.5|5560.7|5563|5560.2|262
1610389470000|2021-01-11 18:24:30|5563.5|5560.7|5564|5561.2|5564|5561.2|5563.5|5560.7|28
1610389480000|2021-01-11 18:24:40|5563.8|5561|5563.8|5561|5564|5561.2|5563.8|5561|10
1610389490000|2021-01-11 18:24:50|5563.5|5560.7|5564.5|5561.7|5564.5|5561.7|5563.5|5560.7|16
1610389500000|2021-01-11 18:25:00|5564|5561.2|5562.8|5560|5564|5561.2|5562.8|5560|39
1610389510000|2021-01-11 18:25:10|5563.5|5560.7|5563|5560.2|5563.5|5560.7|5563|5560.2|9
1610389520000|2021-01-11 18:25:20|5562.8|5560|5560.8|5558|5562.8|5560|5560.8|5558|54
1610389530000|2021-01-11 18:25:30|5561.3|5558.5|5559.8|5557|5561.3|5558.5|5559.8|5557|127
1610389540000|2021-01-11 18:25:40|5559.3|5556.5|5559.5|5556.7|5559.5|5556.7|5558|5555.2|19
1610389550000|2021-01-11 18:25:50|5559.8|5557|5558.8|5556|5560.5|5557.7|5558.8|5556|19
1610389560000|2021-01-11 18:26:00|5558.5|5555.7|5555.8|5553|5558.5|5555.7|5555.3|5552.5|53
1610389570000|2021-01-11 18:26:10|5554.8|5552|5555.5|5552.7|5555.5|5552.7|5554.8|5552|156
1610389580000|2021-01-11 18:26:20|5555.3|5552.5|5554.8|5552|5555.5|5552.7|5554.3|5551.5|16
1610389590000|2021-01-11 18:26:30|5555.3|5552.5|5555.8|5553|5555.8|5553|5555|5552.2|66
1610389600000|2021-01-11 18:26:40|5555.5|5552.7|5553.8|5551|5556|5553.2|5553.8|5551|767
1610389610000|2021-01-11 18:26:50|5554|5551.2|5553.8|5551|5554|5551.2|5553.2|5550.4|21
1610389620000|2021-01-11 18:27:00|5554|5551.2|5551.5|5548.7|5554.5|5551.7|5551.5|5548.7|98
1610389630000|2021-01-11 18:27:10|5551.8|5549|5552.8|5550|5552.8|5550|5551.8|5549|28
1610389640000|2021-01-11 18:27:20|5552.5|5549.7|5554.8|5552|5554.8|5552|5552.5|5549.7|149
1610389650000|2021-01-11 18:27:30|5554.2|5551.4|5554.8|5552|5554.8|5552|5553|5550.2|201
1610389660000|2021-01-11 18:27:40|5555.2|5552.4|5555.5|5552.7|5555.8|5553|5554.2|5551.4|37
1610389670000|2021-01-11 18:27:50|5555.8|5553|5555.2|5552.4|5556.2|5553.4|5555.2|5552.4|8
1610389680000|2021-01-11 18:28:00|5554.8|5552|5555.5|5552.7|5555.5|5552.7|5554.2|5551.4|11
1610389690000|2021-01-11 18:28:10|5555.8|5553|5555.5|5552.7|5556|5553.2|5555.5|5552.7|14
1610389700000|2021-01-11 18:28:20|5556|5553.2|5555.5|5552.7|5556|5553.2|5555.2|5552.4|17
1610389710000|2021-01-11 18:28:30|5555.2|5552.4|5554.2|5551.4|5555.2|5552.4|5554.2|5551.4|12
1610389720000|2021-01-11 18:28:40|5553|5550.2|5553.8|5551|5553.8|5551|5553|5550.2|23
1610389730000|2021-01-11 18:28:50|5554|5551.2|5554.5|5551.7|5554.5|5551.7|5554|5551.2|30
1610389740000|2021-01-11 18:29:00|5555|5552.2|5555|5552.2|5555|5552.2|5554.2|5551.4|16
1610389750000|2021-01-11 18:29:10|5554.8|5552|5553.7|5550.9|5554.8|5552|5553.2|5550.4|10
1610389760000|2021-01-11 18:29:20|5554|5551.2|5554|5551.2|5554|5551.2|5553.7|5550.9|3
1610389770000|2021-01-11 18:29:30|5554.2|5551.4|5554.5|5551.7|5555|5552.2|5554.2|5551.4|21
1610389780000|2021-01-11 18:29:40|5554.2|5551.4|5554.2|5551.4|5555|5552.2|5554.2|5551.4|9
1610389790000|2021-01-11 18:29:50|5554|5551.2|5553.5|5550.7|5554|5551.2|5553.2|5550.4|536
1610389800000|2021-01-11 18:30:00|5553.2|5550.4|5554.5|5551.7|5555.2|5552.4|5553.2|5550.4|47
1610389810000|2021-01-11 18:30:10|5554.2|5551.4|5553|5550.2|5554.2|5551.4|5553|5550.2|8
1610389820000|2021-01-11 18:30:20|5552.2|5549.4|5552.2|5549.4|5553|5550.2|5552|5549.2|11
1610389830000|2021-01-11 18:30:30|5552.5|5549.7|5553.8|5551|5553.8|5551|5552.5|5549.7|61
1610389840000|2021-01-11 18:30:40|5554|5551.2|5554.8|5552|5554.8|5552|5553.5|5550.7|52
1610389850000|2021-01-11 18:30:50|5555|5552.2|5555|5552.2|5555.2|5552.4|5555|5552.2|40
1610389860000|2021-01-11 18:31:00|5554.5|5551.7|5554.8|5552|5554.8|5552|5554|5551.2|34
1610389870000|2021-01-11 18:31:10|5554.2|5551.4|5555.2|5552.4|5555.7|5552.9|5554.2|5551.4|14
1610389880000|2021-01-11 18:31:20|5555|5552.2|5555|5552.2|5555|5552.2|5554.2|5551.4|18
1610389890000|2021-01-11 18:31:30|5555.2|5552.4|5555.2|5552.4|5555.5|5552.7|5555.2|5552.4|4
1610389900000|2021-01-11 18:31:40|5555.5|5552.7|5555.2|5552.4|5555.5|5552.7|5555|5552.2|14
1610389910000|2021-01-11 18:31:50|5555|5552.2|5554|5551.2|5555|5552.2|5554|5551.2|20
1610389920000|2021-01-11 18:32:00|5554.2|5551.4|5552.2|5549.4|5554.2|5551.4|5552.2|5549.4|38
1610389930000|2021-01-11 18:32:10|5552|5549.2|5550.2|5547.4|5552|5549.2|5550.2|5547.4|28
1610389940000|2021-01-11 18:32:20|5551|5548.2|5550.2|5547.4|5551|5548.2|5550.2|5547.4|21
1610389960000|2021-01-11 18:32:40|5550|5547.2|5548.5|5545.7|5550|5547.2|5548.5|5545.7|25
1610389970000|2021-01-11 18:32:50|5548|5545.2|5549.2|5546.4|5549.8|5547|5548|5545.2|109
1610389980000|2021-01-11 18:33:00|5549.5|5546.7|5550.2|5547.4|5550.5|5547.7|5549.2|5546.4|32
1610389990000|2021-01-11 18:33:10|5550.5|5547.7|5550.5|5547.7|5551|5548.2|5550.2|5547.4|12
1610390000000|2021-01-11 18:33:20|5550.2|5547.4|5551|5548.2|5551|5548.2|5550.2|5547.4|77
1610390010000|2021-01-11 18:33:30|5551.2|5548.4|5551.2|5548.4|5551.5|5548.7|5551.2|5548.4|11
1610390020000|2021-01-11 18:33:40|5551.5|5548.7|5551|5548.2|5551.5|5548.7|5550.2|5547.4|48
1610390030000|2021-01-11 18:33:50|5550.2|5547.4|5550.2|5547.4|5550.5|5547.7|5550.2|5547.4|10
1610390040000|2021-01-11 18:34:00|5550.5|5547.7|5551.5|5548.7|5552|5549.2|5550.2|5547.4|16
1610390050000|2021-01-11 18:34:10|5551.2|5548.4|5550.2|5547.4|5551.2|5548.4|5550.2|5547.4|22
1610390060000|2021-01-11 18:34:20|5550|5547.2|5549.2|5546.4|5550.2|5547.4|5549.2|5546.4|17
1610390070000|2021-01-11 18:34:30|5549|5546.2|5549.2|5546.4|5549.2|5546.4|5548.2|5545.4|23
1610390080000|2021-01-11 18:34:40|5549|5546.2|5548.2|5545.4|5549|5546.2|5548.2|5545.4|23
1610390090000|2021-01-11 18:34:50|||||||||2
1610390100000|2021-01-11 18:35:00|5547.2|5544.4|5547.2|5544.4|5547.2|5544.4|5547.2|5544.4|65
1610390110000|2021-01-11 18:35:10|5547|5544.2|5548.2|5545.4|5548.2|5545.4|5546.7|5543.9|57
1610390120000|2021-01-11 18:35:20|5549|5546.2|5549.7|5546.9|5549.7|5546.9|5549|5546.2|11
1610390130000|2021-01-11 18:35:30|5550|5547.2|5551|5548.2|5551|5548.2|5550|5547.2|8
1610390140000|2021-01-11 18:35:40|5550.8|5548|5550.2|5547.4|5551.2|5548.4|5550.2|5547.4|31
1610390150000|2021-01-11 18:35:50|5550.7|5547.9|5550.2|5547.4|5550.7|5547.9|5549.5|5546.7|8
1610390160000|2021-01-11 18:36:00|5550|5547.2|5549.7|5546.9|5550|5547.2|5549.7|5546.9|5
1610390170000|2021-01-11 18:36:10|5549.2|5546.4|5549.2|5546.4|5549.2|5546.4|5549.2|5546.4|76
1610390180000|2021-01-11 18:36:20|5549|5546.2|5549.2|5546.4|5549.2|5546.4|5548.5|5545.7|23
1610390190000|2021-01-11 18:36:30|5549|5546.2|5550.2|5547.4|5550.2|5547.4|5549|5546.2|19
1610390200000|2021-01-11 18:36:40|5551.2|5548.4|5551.2|5548.4|5551.2|5548.4|5550.2|5547.4|31
1610390210000|2021-01-11 18:36:50|5550.5|5547.7|5550.7|5547.9|5551.2|5548.4|5550.5|5547.7|5
1610390220000|2021-01-11 18:37:00|5551|5548.2|5550.2|5547.4|5551.2|5548.4|5550.2|5547.4|21
1610390230000|2021-01-11 18:37:10|5550.8|5548|5552|5549.2|5552|5549.2|5550.8|5548|23
1610390240000|2021-01-11 18:37:20|5551.5|5548.7|5553.2|5550.4|5553.2|5550.4|5551|5548.2|23
1610390250000|2021-01-11 18:37:30|||||||||8
1610390260000|2021-01-11 18:37:40|5553|5550.2|5552.2|5549.4|5553|5550.2|5552.2|5549.4|8
1610390270000|2021-01-11 18:37:50|5552.5|5549.7|5552.5|5549.7|5552.5|5549.7|5552|5549.2|21
1610390280000|2021-01-11 18:38:00|5552.2|5549.4|5552|5549.2|5552.2|5549.4|5551.2|5548.4|12
1610390290000|2021-01-11 18:38:10|||||||||8
1610390300000|2021-01-11 18:38:20|5551.7|5548.9|5551.2|5548.4|5551.8|5549|5551.2|5548.4|124
1610390310000|2021-01-11 18:38:30|5551|5548.2|5550.5|5547.7|5551|5548.2|5550.2|5547.4|21
1610390320000|2021-01-11 18:38:40|5550.2|5547.4|5550.5|5547.7|5550.5|5547.7|5550.2|5547.4|13
1610390330000|2021-01-11 18:38:50|5551|5548.2|5550.2|5547.4|5551|5548.2|5550.2|5547.4|4
1610390340000|2021-01-11 18:39:00|5550|5547.2|5550.2|5547.4|5550.2|5547.4|5549.2|5546.4|24
1610390350000|2021-01-11 18:39:10|5550.8|5548|5551|5548.2|5551|5548.2|5550.7|5547.9|9
1610390360000|2021-01-11 18:39:20|5550.7|5547.9|5550.2|5547.4|5551.2|5548.4|5550.2|5547.4|32
1610390370000|2021-01-11 18:39:30|5550.5|5547.7|5550.7|5547.9|5551|5548.2|5550.5|5547.7|12
1610390380000|2021-01-11 18:39:40|5550.5|5547.7|5550.2|5547.4|5550.7|5547.9|5550.2|5547.4|5
1610390390000|2021-01-11 18:39:50|5549.7|5546.9|5548.2|5545.4|5549.7|5546.9|5548.2|5545.4|12
1610390400000|2021-01-11 18:40:00|5548|5545.2|5547|5544.2|5548.2|5545.4|5547|5544.2|12
1610390410000|2021-01-11 18:40:10|5546.2|5543.4|5546.2|5543.4|5547.2|5544.4|5546.2|5543.4|22
1610390420000|2021-01-11 18:40:20|5547|5544.2|5547|5544.2|5547|5544.2|5547|5544.2|21
1610390430000|2021-01-11 18:40:30|5547.2|5544.4|5546.2|5543.4|5547.2|5544.4|5546.2|5543.4|27
1610390440000|2021-01-11 18:40:40|||||||||14
1610390450000|2021-01-11 18:40:50|5546.8|5544|5547.2|5544.4|5547.2|5544.4|5546.8|5544|13
1610390460000|2021-01-11 18:41:00|5547|5544.2|5548.2|5545.4|5548.2|5545.4|5547|5544.2|13
1610390470000|2021-01-11 18:41:10|5548|5545.2|5548.5|5545.7|5548.5|5545.7|5547.7|5544.9|7
1610390480000|2021-01-11 18:41:20|5548.2|5545.4|5549.2|5546.4|5549.2|5546.4|5548.2|5545.4|15
1610390490000|2021-01-11 18:41:30|||||||||15
1610390500000|2021-01-11 18:41:40|||||||||3
1610390510000|2021-01-11 18:41:50|5549.5|5546.7|5549.2|5546.4|5549.5|5546.7|5549|5546.2|10
1610390520000|2021-01-11 18:42:00|||||||||6
1610390530000|2021-01-11 18:42:10|5548.2|5545.4|5548.2|5545.4|5548.2|5545.4|5548.2|5545.4|9
1610390540000|2021-01-11 18:42:20|5547.7|5544.9|5547.2|5544.4|5548.2|5545.4|5547.2|5544.4|30
1610390550000|2021-01-11 18:42:30|5546.2|5543.4|5546.2|5543.4|5546.2|5543.4|5546.2|5543.4|11
1610390560000|2021-01-11 18:42:40|||||||||9
1610390570000|2021-01-11 18:42:50|5546.8|5544|5548.2|5545.4|5548.2|5545.4|5546.8|5544|31
1610390580000|2021-01-11 18:43:00|5548.5|5545.7|5549|5546.2|5549|5546.2|5548.2|5545.4|18
1610390590000|2021-01-11 18:43:10|5549.2|5546.4|5549.2|5546.4|5550.2|5547.4|5549.2|5546.4|9
1610390600000|2021-01-11 18:43:20|5549|5546.2|5548.7|5545.9|5549|5546.2|5548.7|5545.9|5
1610390610000|2021-01-11 18:43:30|5548.2|5545.4|5548.7|5545.9|5549.2|5546.4|5548.2|5545.4|8
1610390620000|2021-01-11 18:43:40|5548.2|5545.4|5549.2|5546.4|5549.2|5546.4|5548.2|5545.4|114
1610390630000|2021-01-11 18:43:50|5548.8|5546|5547.2|5544.4|5548.8|5546|5547.2|5544.4|16
1610390640000|2021-01-11 18:44:00|5547.8|5545|5546|5543.2|5548|5545.2|5545.7|5541.8|291
1610390650000|2021-01-11 18:44:10|5546.2|5543.4|5545.7|5542.9|5546.7|5543.9|5545.7|5542.9|14
1610390660000|2021-01-11 18:44:20|5546|5543.2|5547.2|5544.4|5547.2|5544.4|5546|5543.2|9
1610390670000|2021-01-11 18:44:30|5547.5|5544.7|5547.2|5544.4|5547.5|5544.7|5546.7|5543.9|1
1610390680000|2021-01-11 18:44:40|||||||||3
1610390690000|2021-01-11 18:44:50|5548.2|5545.4|5549.5|5546.7|5550.2|5547.4|5548.2|5545.4|627
1610390700000|2021-01-11 18:45:00|5549.7|5546.9|5547.7|5544.9|5549.7|5546.9|5547.7|5544.9|24
1610390710000|2021-01-11 18:45:10|5547.2|5544.4|5549.2|5546.4|5553.6|5547.5|5546.2|5543.4|108
1610390720000|2021-01-11 18:45:20|5548.8|5546|5548.2|5545.4|5548.8|5546|5548.2|5545.4|16
1610390730000|2021-01-11 18:45:30|5548.5|5545.7|5549.2|5546.4|5549.2|5546.4|5548.2|5545.4|2
1610390740000|2021-01-11 18:45:40|5549.5|5546.7|5551.8|5549|5551.8|5549|5549.5|5546.7|98
1610390750000|2021-01-11 18:45:50|5551.5|5548.7|5553.2|5550.4|5553.8|5551|5551.5|5548.7|25
1610390760000|2021-01-11 18:46:00|5553|5550.2|5552.8|5550|5553|5550.2|5552.8|5550|56
1610390770000|2021-01-11 18:46:10|5553|5550.2|5554|5551.2|5554|5551.2|5553|5550.2|20
1610390780000|2021-01-11 18:46:20|5553.8|5551|5553.2|5550.4|5555|5552.2|5553.2|5550.4|53
1610390790000|2021-01-11 18:46:30|5553|5550.2|5553.5|5550.7|5554|5551.2|5552.8|5550|37
1610390800000|2021-01-11 18:46:40|5552.8|5550|5553.8|5551|5553.8|5551|5552.8|5550|296
1610390810000|2021-01-11 18:46:50|5554|5551.2|5552|5549.2|5554.3|5551.5|5551.8|5549|40
1610390820000|2021-01-11 18:47:00|5551.8|5549|5551.3|5548.5|5552.3|5549.5|5550.8|5548|48
1610390830000|2021-01-11 18:47:10|5550.8|5548|5552.8|5550|5552.8|5550|5550.8|5548|21
1610390840000|2021-01-11 18:47:20|5552.5|5549.7|5552.3|5549.5|5552.5|5549.7|5552.3|5549.5|25
1610390850000|2021-01-11 18:47:30|5552.8|5550|5552.8|5550|5552.8|5550|5552.8|5550|26
1610390860000|2021-01-11 18:47:40|5552.5|5549.7|5552.5|5549.7|5552.8|5550|5552.5|5549.7|17
1610390870000|2021-01-11 18:47:50|5552.8|5550|5552.8|5550|5552.8|5550|5552.8|5550|5
1610390880000|2021-01-11 18:48:00|5552.5|5549.7|5552.8|5550|5552.8|5550|5551.8|5549|17
1610390890000|2021-01-11 18:48:10|||||||||1
1610390900000|2021-01-11 18:48:20|5552|5549.2|5552.5|5549.7|5552.5|5549.7|5550.8|5548|66
1610390910000|2021-01-11 18:48:30|5553|5550.2|5552.8|5550|5553.3|5550.5|5552.8|5550|17
1610390920000|2021-01-11 18:48:40|5553.3|5550.5|5552.8|5550|5553.3|5550.5|5552.8|5550|13
1610390930000|2021-01-11 18:48:50|5552.5|5549.7|5551.8|5549|5552.5|5549.7|5551.5|5548.7|8
1610390940000|2021-01-11 18:49:00|5551.5|5548.7|5552.8|5550|5552.8|5550|5551.5|5548.7|10
1610390950000|2021-01-11 18:49:10|5552.5|5549.7|5553.8|5551|5553.8|5551|5552.3|5549.5|163
1610390960000|2021-01-11 18:49:20|5553.5|5550.7|5553.5|5550.7|5553.5|5550.7|5553.5|5550.7|4
1610390970000|2021-01-11 18:49:30|5553.8|5551|5553.5|5550.7|5553.8|5551|5552.8|5550|9
1610390980000|2021-01-11 18:49:40|5553.8|5551|5553.8|5551|5553.8|5551|5553.5|5550.7|8
1610390990000|2021-01-11 18:49:50|5554.3|5551.5|5553.8|5551|5554.8|5552|5553.8|5551|132
1610391000000|2021-01-11 18:50:00|5554.3|5551.5|5555.5|5552.7|5555.8|5553|5554.3|5551.5|32
1610391010000|2021-01-11 18:50:10|5555.8|5553|5555.8|5553|5555.8|5553|5554.8|5552|9
1610391020000|2021-01-11 18:50:20|5555.5|5552.7|5553.8|5551|5555.5|5552.7|5553.8|5551|34
1610391030000|2021-01-11 18:50:30|5554.5|5551.7|5555.8|5553|5555.8|5553|5554.5|5551.7|47
1610391040000|2021-01-11 18:50:40|5556.8|5554|5558.8|5556|5558.8|5556|5556.8|5554|25
1610391050000|2021-01-11 18:50:50|5559.8|5557|5561|5558.2|5561.5|5558.7|5559.8|5557|82
1610391060000|2021-01-11 18:51:00|5561.8|5559|5562|5559.2|5562.5|5559.7|5561.8|5559|90
1610391070000|2021-01-11 18:51:10|5561.8|5559|5563.3|5560.5|5563.5|5560.7|5561.3|5558.5|85
1610391080000|2021-01-11 18:51:20|5562.8|5560|5566.5|5563.7|5566.5|5563.7|5562.8|5560|129
1610391090000|2021-01-11 18:51:30|5566.3|5563.5|5565.5|5562.7|5567|5564.2|5564.8|5562|67
1610391100000|2021-01-11 18:51:40|5565.3|5562.5|5565.8|5563|5566.3|5563.5|5564.8|5562|156
1610391110000|2021-01-11 18:51:50|5565.5|5562.7|5562.8|5560|5565.5|5562.7|5562.8|5560|21
1610391120000|2021-01-11 18:52:00|5562.5|5559.7|5562.3|5559.5|5562.5|5559.7|5561.8|5559|36
1610391130000|2021-01-11 18:52:10|5562.5|5559.7|5564|5561.2|5564.3|5561.5|5562|5559.2|24
1610391140000|2021-01-11 18:52:20|5564.3|5561.5|5564.5|5561.7|5564.5|5561.7|5564|5561.2|15
1610391150000|2021-01-11 18:52:30|5564.8|5562|5567.5|5564.7|5567.8|5565|5564.8|5562|31
1610391160000|2021-01-11 18:52:40|5567.3|5564.5|5568|5565.2|5568|5565.2|5566.8|5564|70
1610391170000|2021-01-11 18:52:50|5567.8|5565|5568.5|5565.7|5568.5|5565.7|5567.8|5565|7
1610391180000|2021-01-11 18:53:00|5567.8|5565|5566.8|5564|5567.8|5565|5566.8|5564|21
1610391190000|2021-01-11 18:53:10|5567.3|5564.5|5567.8|5565|5567.8|5565|5567.3|5564.5|20
1610391200000|2021-01-11 18:53:20|5568.5|5565.7|5568.3|5565.5|5568.8|5566|5567.8|5565|32
1610391210000|2021-01-11 18:53:30|5568|5565.2|5567.8|5565|5568|5565.2|5567.8|5565|6
1610391220000|2021-01-11 18:53:40|5567.2|5564.4|5566|5563.2|5567.2|5564.4|5566|5563.2|32
1610391230000|2021-01-11 18:53:50|5565.3|5562.5|5566.5|5563.7|5566.5|5563.7|5565.3|5562.5|29
1610391240000|2021-01-11 18:54:00|5566.8|5564|5565.8|5563|5566.8|5564|5564.8|5562|16
1610391250000|2021-01-11 18:54:10|5565.5|5562.7|5565.5|5562.7|5565.5|5562.7|5565.3|5562.5|5
1610391260000|2021-01-11 18:54:20|5565.3|5562.5|5566.8|5564|5566.8|5564|5565.3|5562.5|42
1610391270000|2021-01-11 18:54:30|||||||||16
1610391280000|2021-01-11 18:54:40|5566|5563.2|5566.3|5563.5|5566.8|5564|5565.8|5563|12
1610391290000|2021-01-11 18:54:50|5565.8|5563|5565.3|5562.5|5565.8|5563|5564.8|5562|48
1610391300000|2021-01-11 18:55:00|5565.5|5562.7|5565.3|5562.5|5565.8|5563|5565.3|5562.5|15
1610391310000|2021-01-11 18:55:10|5565.5|5562.7|5565.3|5562.5|5565.8|5563|5565.3|5562.5|3
1610391320000|2021-01-11 18:55:20|5564.8|5562|5567.8|5565|5567.8|5565|5564.8|5562|41
1610391330000|2021-01-11 18:55:30|5567.5|5564.7|5567.8|5565|5568.5|5565.7|5567.5|5564.7|65
1610391340000|2021-01-11 18:55:40|||||||||9
1610391350000|2021-01-11 18:55:50|5568.5|5565.7|5568.3|5565.5|5568.8|5566|5567.8|5565|20
1610391360000|2021-01-11 18:56:00|5568.5|5565.7|5565.8|5563|5568.5|5565.7|5565.8|5563|24
1610391370000|2021-01-11 18:56:10|5566|5563.2|5566.5|5563.7|5566.5|5563.7|5565.8|5563|12
1610391380000|2021-01-11 18:56:20|5566|5563.2|5566.3|5563.5|5566.3|5563.5|5565.8|5563|51
1610391390000|2021-01-11 18:56:30|5565.8|5563|5564|5561.2|5565.8|5563|5564|5561.2|213
1610391400000|2021-01-11 18:56:40|5563.8|5561|5562.5|5559.7|5563.8|5561|5562.5|5559.7|18
1610391410000|2021-01-11 18:56:50|5562.8|5560|5562.2|5559.4|5563.2|5560.4|5562|5559.2|45
1610391420000|2021-01-11 18:57:00|5562|5559.2|5559.5|5556.7|5562|5559.2|5559.5|5556.7|19
1610391430000|2021-01-11 18:57:10|5559.8|5557|5560|5557.2|5560|5557.2|5559|5556.2|56
1610391440000|2021-01-11 18:57:20|5560.2|5557.4|5559.5|5556.7|5560.2|5557.4|5559.5|5556.7|35
1610391450000|2021-01-11 18:57:30|5559.8|5557|5559.5|5556.7|5560|5557.2|5559.2|5556.4|17
1610391460000|2021-01-11 18:57:40|5559.8|5557|5561.2|5558.4|5561.5|5558.7|5559.8|5557|26
1610391470000|2021-01-11 18:57:50|5561.5|5558.7|5562|5559.2|5562.5|5559.7|5561.2|5558.4|14
1610391480000|2021-01-11 18:58:00|5561.5|5558.7|5560.2|5557.4|5561.5|5558.7|5560.2|5557.4|35
1610391490000|2021-01-11 18:58:10|5560|5557.2|5560.2|5557.4|5560.2|5557.4|5559.5|5556.7|9
1610391500000|2021-01-11 18:58:20|5560|5557.2|5560.2|5557.4|5560.2|5557.4|5560|5557.2|10
1610391510000|2021-01-11 18:58:30|5560.5|5557.7|5560.8|5558|5560.8|5558|5560.5|5557.7|4
1610391520000|2021-01-11 18:58:40|5561|5558.2|5561|5558.2|5561|5558.2|5560.2|5557.4|6
1610391530000|2021-01-11 18:58:50|5561.8|5559|5560.5|5557.7|5562.2|5559.4|5559.5|5556.7|110
1610391540000|2021-01-11 18:59:00|5560|5557.2|5560|5557.2|5560|5557.2|5559.5|5556.7|7
1610391550000|2021-01-11 18:59:10|5559.8|5557|5560|5557.2|5560|5557.2|5559.5|5556.7|13
1610391560000|2021-01-11 18:59:20|5559.5|5556.7|5559.5|5556.7|5559.5|5556.7|5559.2|5556.4|36
1610391570000|2021-01-11 18:59:30|5559.8|5557|5560|5557.2|5560.2|5557.4|5559.5|5556.7|80
1610391580000|2021-01-11 18:59:40|5559.2|5556.4|5559.2|5556.4|5559.2|5556.4|5559.2|5556.4|15
1610391590000|2021-01-11 18:59:50|5559|5556.2|5559.8|5557|5559.8|5557|5557|5554.2|96
1610391600000|2021-01-11 19:00:00|5560|5557.2|5562.8|5560|5563|5560.2|5559.2|5556.4|106
1610391610000|2021-01-11 19:00:10|5563.2|5560.4|5564.5|5561.7|5564.5|5561.7|5562.8|5560|66
1610391620000|2021-01-11 19:00:20|5564|5561.2|5563.8|5561|5565|5562.2|5563.5|5560.7|22
1610391630000|2021-01-11 19:00:30|5563.5|5560.7|5564.2|5561.4|5564.2|5561.4|5563.2|5560.4|41
1610391640000|2021-01-11 19:00:40|5564|5561.2|5565|5562.2|5565|5562.2|5564|5561.2|12
1610391650000|2021-01-11 19:00:50|5565.5|5562.7|5566.2|5563.4|5566.5|5563.7|5565.2|5562.4|46
1610391660000|2021-01-11 19:01:00|5566|5563.2|5566|5563.2|5566|5563.2|5565.2|5562.4|35
1610391670000|2021-01-11 19:01:10|5566.2|5563.4|5566.5|5563.7|5567|5564.2|5566|5563.2|17
1610391680000|2021-01-11 19:01:20|5566.2|5563.4|5566|5563.2|5567|5564.2|5566|5563.2|12
1610391690000|2021-01-11 19:01:30|5566.2|5563.4|5565.2|5562.4|5566.2|5563.4|5565.2|5562.4|269
1610391700000|2021-01-11 19:01:40|5564.2|5561.4|5565.2|5562.4|5566.2|5563.4|5564.2|5561.4|60
1610391710000|2021-01-11 19:01:50|5565.5|5562.7|5567|5564.2|5567|5564.2|5565.5|5562.7|36
1610391720000|2021-01-11 19:02:00|5567.2|5564.4|5565.2|5562.4|5568|5565.2|5565.2|5562.4|48
1610391730000|2021-01-11 19:02:10|5565|5562.2|5564.7|5561.9|5565|5562.2|5564.2|5561.4|7
1610391740000|2021-01-11 19:02:20|5565|5562.2|5565.2|5562.4|5566.2|5563.4|5565|5562.2|52
1610391750000|2021-01-11 19:02:30|5565.5|5562.7|5566.2|5563.4|5566.2|5563.4|5565.5|5562.7|21
1610391760000|2021-01-11 19:02:40|5567.2|5564.4|5566.7|5563.9|5567.2|5564.4|5566.7|5563.9|53
1610391770000|2021-01-11 19:02:50|5567|5564.2|5566.2|5563.4|5567.2|5564.4|5566.2|5563.4|47
1610391780000|2021-01-11 19:03:00|5566.5|5563.7|5566.5|5563.7|5567|5564.2|5565.2|5562.4|209
1610391790000|2021-01-11 19:03:10|5566.2|5563.4|5567|5564.2|5567|5564.2|5566.2|5563.4|18
1610391800000|2021-01-11 19:03:20|5567.2|5564.4|5567.2|5564.4|5567.2|5564.4|5567.2|5564.4|42
1610391810000|2021-01-11 19:03:30|5566.2|5563.4|5568.2|5565.4|5568.2|5565.4|5566.2|5563.4|77
1610391820000|2021-01-11 19:03:40|5568|5565.2|5567.2|5564.4|5568.2|5565.4|5567.2|5564.4|32
1610391830000|2021-01-11 19:03:50|||||||||13
1610391840000|2021-01-11 19:04:00|5567.8|5565|5570.8|5568|5571.8|5569|5567.8|5565|868
1610391850000|2021-01-11 19:04:10|5571.3|5568.5|5572|5569.2|5572.8|5570|5571|5568.2|73
1610391860000|2021-01-11 19:04:20|5571.8|5569|5575.3|5572.5|5575.8|5573|5571.8|5569|103
1610391870000|2021-01-11 19:04:30|5575|5572.2|5573|5570.2|5575.3|5572.5|5572.8|5570|65
1610391880000|2021-01-11 19:04:40|5573.3|5570.5|5574.8|5572|5574.8|5572|5573.3|5570.5|82
1610391890000|2021-01-11 19:04:50|5574.5|5571.7|5573.8|5571|5574.8|5572|5573.8|5571|40
1610391900000|2021-01-11 19:05:00|5573.5|5570.7|5572.8|5570|5573.8|5571|5572.8|5570|94
1610391910000|2021-01-11 19:05:10|5572.3|5569.5|5572|5569.2|5572.5|5569.7|5571.8|5569|24
1610391920000|2021-01-11 19:05:20|5572.3|5569.5|5572|5569.2|5572.5|5569.7|5571.8|5569|27
1610391930000|2021-01-11 19:05:30|5571.8|5569|5573.8|5571|5573.8|5571|5571.8|5569|43
1610391940000|2021-01-11 19:05:40|5573.3|5570.5|5573.5|5570.7|5573.5|5570.7|5573.3|5570.5|16
1610391950000|2021-01-11 19:05:50|5573.8|5571|5574.3|5571.5|5574.8|5572|5573.8|5571|68
1610391960000|2021-01-11 19:06:00|5574.5|5571.7|5575.5|5572.7|5575.8|5573|5574.5|5571.7|56
1610391970000|2021-01-11 19:06:10|5575.8|5573|5572.8|5570|5575.8|5573|5572.8|5570|60
1610391980000|2021-01-11 19:06:20|5573.8|5571|5573.8|5571|5573.8|5571|5573.8|5571|44
1610391990000|2021-01-11 19:06:30|5574|5571.2|5574.3|5571.5|5574.8|5572|5573.8|5571|22
1610392000000|2021-01-11 19:06:40|5573.8|5571|5573.8|5571|5574.3|5571.5|5572.8|5570|37
1610392010000|2021-01-11 19:06:50|5573.3|5570.5|5573.8|5571|5573.8|5571|5572.8|5570|30
1610392020000|2021-01-11 19:07:00|||||||||59
1610392030000|2021-01-11 19:07:10|5573.5|5570.7|5572.8|5570|5573.8|5571|5572.8|5570|78
1610392040000|2021-01-11 19:07:20|5573.3|5570.5|5572.8|5570|5573.3|5570.5|5572.8|5570|12
1610392050000|2021-01-11 19:07:30|5572.5|5569.7|5571.8|5569|5572.5|5569.7|5570.8|5568|33
1610392060000|2021-01-11 19:07:40|5572.3|5569.5|5571.8|5569|5572.8|5570|5571.8|5569|30
1610392070000|2021-01-11 19:07:50|5570.8|5568|5571.8|5569|5571.8|5569|5570.8|5568|86
1610392080000|2021-01-11 19:08:00|5572|5569.2|5573.8|5571|5573.8|5571|5572|5569.2|43
1610392090000|2021-01-11 19:08:10|5573.5|5570.7|5573.8|5571|5573.8|5571|5572.8|5570|15
1610392100000|2021-01-11 19:08:20|5573.5|5570.7|5572.8|5570|5573.5|5570.7|5572.8|5570|13
1610392110000|2021-01-11 19:08:30|5573.3|5570.5|5574.3|5571.5|5575|5572.2|5573.3|5570.5|68
1610392120000|2021-01-11 19:08:40|5574.5|5571.7|5573|5570.2|5574.8|5572|5572.8|5570|66
1610392130000|2021-01-11 19:08:50|5572.8|5570|5572.8|5570|5573.3|5570.5|5572.8|5570|19
1610392140000|2021-01-11 19:09:00|||||||||22
1610392150000|2021-01-11 19:09:10|5573.5|5570.7|5573.8|5571|5573.8|5571|5572.8|5570|16
1610392160000|2021-01-11 19:09:20|5573.5|5570.7|5573.8|5571|5573.8|5571|5573.5|5570.7|13
1610392170000|2021-01-11 19:09:30|5574.3|5571.5|5575.8|5573|5575.8|5573|5574.3|5571.5|58
1610392180000|2021-01-11 19:09:40|5576.3|5573.5|5576.8|5574|5577.5|5574.7|5576|5573.2|55
1610392190000|2021-01-11 19:09:50|5576.5|5573.7|5575.8|5573|5576.5|5573.7|5575.8|5573|38
1610392200000|2021-01-11 19:10:00|5576.3|5573.5|5577.8|5575|5577.8|5575|5576.3|5573.5|148
1610392210000|2021-01-11 19:10:10|5577.5|5574.7|5577.8|5575|5578.3|5575.5|5577.3|5574.5|59
1610392220000|2021-01-11 19:10:20|5578|5575.2|5578.8|5576|5579.5|5576.7|5577.8|5575|147
1610392230000|2021-01-11 19:10:30|5579.3|5576.5|5578.8|5576|5579.3|5576.5|5578.8|5576|33
1610392240000|2021-01-11 19:10:40|5579|5576.2|5579.3|5576.5|5579.3|5576.5|5578.8|5576|24
1610392250000|2021-01-11 19:10:50|5579|5576.2|5576.5|5573.7|5579|5576.2|5576.5|5573.7|87
1610392260000|2021-01-11 19:11:00|5576.8|5574|5575.8|5573|5576.8|5574|5575.8|5573|69
1610392270000|2021-01-11 19:11:10|5575.3|5572.5|5576.5|5573.7|5576.5|5573.7|5575.3|5572.5|44
1610392280000|2021-01-11 19:11:20|5576.3|5573.5|5574.5|5571.7|5576.3|5573.5|5574|5571.2|73
1610392290000|2021-01-11 19:11:30|5574.8|5572|5576.3|5573.5|5576.3|5573.5|5574.8|5572|66
1610392300000|2021-01-11 19:11:40|5576.5|5573.7|5575.8|5573|5578.3|5575.5|5575.5|5572.7|125
1610392310000|2021-01-11 19:11:50|5575.5|5572.7|5575.5|5572.7|5576|5573.2|5575.5|5572.7|10
1610392320000|2021-01-11 19:12:00|5575.3|5572.5|5576|5573.2|5576|5573.2|5575|5572.2|30
1610392330000|2021-01-11 19:12:10|5575.8|5573|5574.8|5572|5575.8|5573|5574.8|5572|26
1610392340000|2021-01-11 19:12:20|5574.5|5571.7|5575.3|5572.5|5575.3|5572.5|5574.5|5571.7|31
1610392350000|2021-01-11 19:12:30|5575|5572.2|5574.8|5572|5575|5572.2|5574.8|5572|11
1610392360000|2021-01-11 19:12:40|5575.3|5572.5|5576.5|5573.7|5576.5|5573.7|5575.3|5572.5|35
1610392370000|2021-01-11 19:12:50|||||||||14
1610392380000|2021-01-11 19:13:00|5577.2|5574.4|5579.3|5576.5|5579.5|5576.7|5577|5574.2|142
1610392390000|2021-01-11 19:13:10|5579.5|5576.7|5577|5574.2|5580|5577.2|5576.8|5574|41
1610392400000|2021-01-11 19:13:20|5577.3|5574.5|5577.5|5574.7|5577.8|5575|5577.3|5574.5|6
1610392410000|2021-01-11 19:13:30|5577.8|5575|5578.5|5575.7|5578.8|5576|5577.8|5575|70
1610392420000|2021-01-11 19:13:40|5578.8|5576|5578.8|5576|5578.8|5576|5578.8|5576|8
1610392430000|2021-01-11 19:13:50|5578.5|5575.7|5576.3|5573.5|5578.5|5575.7|5576.3|5573.5|54
1610392440000|2021-01-11 19:14:00|5576|5573.2|5575.8|5573|5576.3|5573.5|5573.8|5571|62
1610392450000|2021-01-11 19:14:10|5576|5573.2|5574.8|5572|5576.5|5573.7|5574.8|5572|104
1610392460000|2021-01-11 19:14:20|5574.5|5571.7|5575.8|5573|5576|5573.2|5574.5|5571.7|20
1610392470000|2021-01-11 19:14:30|5575.5|5572.7|5571.8|5569|5575.5|5572.7|5571.8|5569|43
1610392480000|2021-01-11 19:14:40|5572.3|5569.5|5571.8|5569|5572.5|5569.7|5570|5567.2|98
1610392490000|2021-01-11 19:14:50|5571.5|5568.7|5572.5|5569.7|5572.8|5570|5571.5|5568.7|14
1610392500000|2021-01-11 19:15:00|5572.8|5570|5571.8|5569|5573.8|5571|5571.3|5568.5|51
1610392510000|2021-01-11 19:15:10|5571.2|5568.4|5571|5568.2|5571.8|5569|5570.8|5568|72
1610392520000|2021-01-11 19:15:20|5570.8|5568|5570|5567.2|5571.5|5568.7|5569.8|5567|33
1610392530000|2021-01-11 19:15:30|5569.8|5567|5571.8|5569|5571.8|5569|5569.8|5567|165
1610392540000|2021-01-11 19:15:40|5572.3|5569.5|5572.8|5570|5572.8|5570|5571.8|5569|17
1610392550000|2021-01-11 19:15:50|5572.5|5569.7|5571.8|5569|5572.8|5570|5571.8|5569|40
1610392560000|2021-01-11 19:16:00|5571.5|5568.7|5570.8|5568|5571.5|5568.7|5570.5|5567.7|17
1610392570000|2021-01-11 19:16:10|5571|5568.2|5573.3|5570.5|5573.3|5570.5|5570.8|5568|61
1610392580000|2021-01-11 19:16:20|5573.8|5571|5573.8|5571|5575.5|5572.7|5573.8|5571|22
1610392590000|2021-01-11 19:16:30|5572.8|5570|5571.8|5569|5573.5|5570.7|5571.8|5569|139
1610392600000|2021-01-11 19:16:40|5571.5|5568.7|5568.8|5566|5571.8|5569|5568.5|5565.7|642
1610392610000|2021-01-11 19:16:50|5569.3|5566.5|5569.5|5566.7|5570.8|5568|5568.8|5566|153
1610392620000|2021-01-11 19:17:00|5569|5566.2|5566.2|5563.4|5569|5566.2|5566.2|5563.4|169
1610392630000|2021-01-11 19:17:10|5566.8|5564|5565.8|5563|5567.8|5565|5565|5562.2|212
1610392640000|2021-01-11 19:17:20|5565.2|5562.4|5565.5|5562.7|5565.8|5563|5565|5562.2|43
1610392650000|2021-01-11 19:17:30|5565.2|5562.4|5564.8|5562|5565.8|5563|5564.2|5561.4|59
1610392660000|2021-01-11 19:17:40|5564.5|5561.7|5564.5|5561.7|5564.8|5562|5564|5561.2|30
1610392670000|2021-01-11 19:17:50|5564.8|5562|5564.8|5562|5564.8|5562|5564.2|5561.4|25
1610392680000|2021-01-11 19:18:00|5565.3|5562.5|5565.8|5563|5567.8|5565|5565.3|5562.5|50
1610392690000|2021-01-11 19:18:10|5566|5563.2|5565.3|5562.5|5566|5563.2|5564.2|5561.4|11
1610392700000|2021-01-11 19:18:20|5565.2|5562.4|5563.2|5560.4|5565.5|5562.7|5563.2|5560.4|21
1610392710000|2021-01-11 19:18:30|5563|5560.2|5561|5558.2|5563|5560.2|5560.2|5557.4|155
1610392720000|2021-01-11 19:18:40|5561.5|5558.7|5563|5560.2|5563|5560.2|5561|5558.2|25
1610392730000|2021-01-11 19:18:50|5562.8|5560|5562.2|5559.4|5562.8|5560|5562.2|5559.4|21
1610392740000|2021-01-11 19:19:00|5562.8|5560|5562.8|5560|5564|5561.2|5562.5|5559.7|338
1610392750000|2021-01-11 19:19:10|5562.5|5559.7|5562.2|5559.4|5563|5560.2|5562.2|5559.4|522
1610392760000|2021-01-11 19:19:20|5562|5559.2|5562.2|5559.4|5562.5|5559.7|5561.7|5558.9|150
1610392770000|2021-01-11 19:19:30|5563|5560.2|5561|5558.2|5563|5560.2|5560.2|5557.4|610
1610392780000|2021-01-11 19:19:40|5560.2|5557.4|5560.2|5557.4|5560.8|5558|5560.2|5557.4|426
1610392790000|2021-01-11 19:19:50|5560.8|5558|5561.2|5558.4|5561.5|5558.7|5560.5|5557.7|69
1610392800000|2021-01-11 19:20:00|5560.7|5557.9|5556|5553.2|5560.7|5557.9|5556|5553.2|402
1610392810000|2021-01-11 19:20:10|5556.2|5553.4|5557.2|5554.4|5557.2|5554.4|5556.2|5553.4|75
1610392820000|2021-01-11 19:20:20|5557.5|5554.7|5560.2|5557.4|5560.2|5557.4|5557.5|5554.7|50
1610392830000|2021-01-11 19:20:30|5561.2|5558.4|5560.5|5557.7|5562.2|5559.4|5560.5|5557.7|81
1610392840000|2021-01-11 19:20:40|5560.7|5557.9|5562.5|5559.7|5563|5560.2|5560.7|5557.9|104
1610392850000|2021-01-11 19:20:50|5562.7|5559.9|5561|5558.2|5563.2|5560.4|5561|5558.2|82
1610392860000|2021-01-11 19:21:00|5561.2|5558.4|5561.2|5558.4|5561.2|5558.4|5560.5|5557.7|27
1610392870000|2021-01-11 19:21:10|5560.7|5557.9|5559.7|5556.9|5560.7|5557.9|5559.7|5556.9|30
1610392880000|2021-01-11 19:21:20|5559.5|5556.7|5559|5556.2|5559.5|5556.7|5557.5|5554.7|97
1610392890000|2021-01-11 19:21:30|5559.5|5556.7|5560.5|5557.7|5561.2|5558.4|5559.5|5556.7|77
1610392900000|2021-01-11 19:21:40|5560.7|5557.9|5559|5556.2|5561.2|5558.4|5558.5|5555.7|393
1610392910000|2021-01-11 19:21:50|5559.2|5556.4|5559.2|5556.4|5560|5557.2|5559.2|5556.4|185
1610392920000|2021-01-11 19:22:00|5558.2|5555.4|5557.5|5554.7|5558.2|5555.4|5556.7|5553.9|170
1610392930000|2021-01-11 19:22:10|5558|5555.2|5562.8|5560|5562.8|5560|5558|5555.2|257
1610392940000|2021-01-11 19:22:20|5562.7|5559.9|5562.2|5559.4|5563.2|5560.4|5561.2|5558.4|126
1610392950000|2021-01-11 19:22:30|5562|5559.2|5562.2|5559.4|5563.2|5560.4|5561.2|5558.4|125
1610392960000|2021-01-11 19:22:40|5562.7|5559.9|5562.5|5559.7|5563.2|5560.4|5562.2|5559.4|103
1610392970000|2021-01-11 19:22:50|5562.7|5559.9|5563.2|5560.4|5564.2|5561.4|5562.2|5559.4|104
1610392980000|2021-01-11 19:23:00|5563.5|5560.7|5560.2|5557.4|5564|5561.2|5559.2|5556.4|160
1610392990000|2021-01-11 19:23:10|5560|5557.2|5558.5|5555.7|5560.7|5557.9|5558.5|5555.7|111
1610393000000|2021-01-11 19:23:20|5558.7|5555.9|5561|5558.2|5561.7|5558.9|5558.7|5555.9|126
1610393010000|2021-01-11 19:23:30|5560.7|5557.9|5557.2|5554.4|5561.2|5558.4|5557|5554.2|98
1610393020000|2021-01-11 19:23:40|5557|5554.2|5558.5|5555.7|5559|5556.2|5557|5554.2|34
1610393030000|2021-01-11 19:23:50|5558.7|5555.9|5561.2|5558.4|5561.5|5558.7|5558.5|5555.7|457
1610393040000|2021-01-11 19:24:00|5560.7|5557.9|5560.7|5557.9|5561.5|5558.7|5560.5|5557.7|731
1610393050000|2021-01-11 19:24:10|5560.9|5558.1|5562.2|5559.4|5562.5|5559.7|5560.9|5558.1|18
1610393060000|2021-01-11 19:24:20|5562.5|5559.7|5561.7|5558.9|5562.5|5559.7|5560.7|5557.9|38
1610393070000|2021-01-11 19:24:30|5562.2|5559.4|5565.2|5562.4|5565.2|5562.4|5562.2|5559.4|1373
1610393080000|2021-01-11 19:24:40|5565.7|5562.9|5567.5|5564.7|5567.8|5565|5565.5|5562.7|58
1610393090000|2021-01-11 19:24:50|5567.8|5565|5569.5|5566.7|5569.5|5566.7|5567.8|5565|152
1610393100000|2021-01-11 19:25:00|5569.2|5566.4|5567.2|5564.4|5570.2|5567.4|5567.2|5564.4|99
1610393110000|2021-01-11 19:25:10|5567.8|5565|5568.5|5565.7|5568.5|5565.7|5567.2|5564.4|93
1610393120000|2021-01-11 19:25:20|5569|5566.2|5569|5566.2|5569.2|5566.4|5568|5565.2|47
1610393130000|2021-01-11 19:25:30|5569.2|5566.4|5570.2|5567.4|5570.2|5567.4|5569.2|5566.4|65
1610393140000|2021-01-11 19:25:40|5570.5|5567.7|5572|5569.2|5572.2|5569.4|5570.5|5567.7|89
1610393150000|2021-01-11 19:25:50|5571.8|5569|5572|5569.2|5572|5569.2|5571.2|5568.4|29
1610393160000|2021-01-11 19:26:00|5572.2|5569.4|5570.2|5567.4|5572.5|5569.7|5570.2|5567.4|289
1610393170000|2021-01-11 19:26:10|5570.8|5568|5570|5567.2|5571|5568.2|5569.2|5566.4|150
1610393180000|2021-01-11 19:26:20|5569.7|5566.9|5568.2|5565.4|5570.2|5567.4|5567|5564.2|236
1610393190000|2021-01-11 19:26:30|5567.7|5564.9|5564.2|5561.4|5567.7|5564.9|5563.2|5560.4|216
1610393200000|2021-01-11 19:26:40|5565.2|5562.4|5566.2|5563.4|5567.2|5564.4|5565.2|5562.4|271
1610393210000|2021-01-11 19:26:50|5565.2|5562.4|5566.5|5563.7|5566.5|5563.7|5564|5561.2|176
1610393220000|2021-01-11 19:27:00|5566.7|5563.9|5565.7|5562.9|5568.2|5565.4|5565.2|5562.4|219
1610393230000|2021-01-11 19:27:10|5565.5|5562.7|5561.5|5558.7|5565.7|5562.9|5561.5|5558.7|158
1610393240000|2021-01-11 19:27:20|5561.7|5558.9|5561.5|5558.7|5561.7|5558.9|5561.2|5558.4|179
1610393250000|2021-01-11 19:27:30|5561|5558.2|5559|5556.2|5561|5558.2|5558.5|5555.7|240
1610393260000|2021-01-11 19:27:40|5558.7|5555.9|5563.2|5560.4|5563.7|5560.9|5557.5|5554.7|284
1610393270000|2021-01-11 19:27:50|5562.7|5559.9|5564|5561.2|5566|5563.2|5561.5|5558.7|395
1610393280000|2021-01-11 19:28:00|5563.5|5560.7|5569.5|5566.7|5570.2|5567.4|5563.5|5560.7|1003
1610393290000|2021-01-11 19:28:10|5569.2|5566.4|5568|5565.2|5570.2|5567.4|5567.5|5564.7|583
1610393300000|2021-01-11 19:28:20|5568.2|5565.4|5566.5|5563.7|5568.2|5565.4|5566.2|5563.4|511
1610393310000|2021-01-11 19:28:30|5566.7|5563.9|5567.2|5564.4|5567.5|5564.7|5565.5|5562.7|442
1610393320000|2021-01-11 19:28:40|5566.5|5563.7|5565.5|5562.7|5567.7|5564.9|5564.7|5561.9|583
1610393330000|2021-01-11 19:28:50|5565.7|5562.9|5565.5|5562.7|5565.7|5562.9|5564.7|5561.9|644
1610393340000|2021-01-11 19:29:00|5565.7|5562.9|5564.2|5561.4|5565.7|5562.9|5563.7|5560.9|503
1610393350000|2021-01-11 19:29:10|5563.7|5560.9|5561.1|5558.3|5563.7|5560.9|5561.1|5558.3|1491
1610393360000|2021-01-11 19:29:20|5560.7|5557.9|5559.5|5556.7|5560.7|5557.9|5558.7|5555.9|1161
1610393370000|2021-01-11 19:29:30|5558.7|5555.9|5560.7|5557.9|5560.7|5557.9|5557.7|5554.9|571
1610393380000|2021-01-11 19:29:40|5561.5|5558.7|5561.2|5558.4|5562.7|5559.9|5560.5|5557.7|829
1610393390000|2021-01-11 19:29:50|5561|5558.2|5559.5|5556.7|5561|5558.2|5558.5|5555.7|570
1610393400000|2021-01-11 19:30:00|5559.7|5556.9|5556.5|5553.7|5559.7|5556.9|5555.7|5552.9|461
1610393410000|2021-01-11 19:30:10|5556.7|5553.9|5554.7|5551.9|5557.5|5554.7|5553.7|5550.9|162
1610393420000|2021-01-11 19:30:20|5554.1|5551.3|5550.7|5547.9|5554.1|5551.3|5549.7|5546.9|235
1610393430000|2021-01-11 19:30:30|5550.9|5548.1|5551.2|5548.4|5551.7|5548.9|5549.7|5546.9|50
1610393440000|2021-01-11 19:30:40|5551.5|5548.7|5550.7|5547.9|5552.7|5549.9|5550.2|5547.4|71
1610393450000|2021-01-11 19:30:50|5551.2|5548.4|5551.2|5548.4|5551.7|5548.9|5550.7|5547.9|70
1610393460000|2021-01-11 19:31:00|5550.7|5547.9|5550.7|5547.9|5551.2|5548.4|5550.2|5547.4|32
1610393470000|2021-01-11 19:31:10|5551.2|5548.4|5553.2|5550.4|5553.5|5550.7|5550.9|5548.1|326
1610393480000|2021-01-11 19:31:20|5553.5|5550.7|5551.2|5548.4|5553.5|5550.7|5550.7|5547.9|67
1610393490000|2021-01-11 19:31:30|5551|5548.2|5551.2|5548.4|5551.5|5548.7|5549.7|5546.9|29
1610393500000|2021-01-11 19:31:40|5551.5|5548.7|5553.7|5550.9|5553.7|5550.9|5551.5|5548.7|135
1610393510000|2021-01-11 19:31:50|5553.5|5550.7|5552.5|5549.7|5553.5|5550.7|5552|5549.2|18
1610393520000|2021-01-11 19:32:00|5552.2|5549.4|5552|5549.2|5552.5|5549.7|5552|5549.2|15
1610393530000|2021-01-11 19:32:10|5551.7|5548.9|5550|5547.2|5551.7|5548.9|5550|5547.2|13
1610393540000|2021-01-11 19:32:20|5549.7|5546.9|5550.5|5547.7|5550.5|5547.7|5549.7|5546.9|7
1610393550000|2021-01-11 19:32:30|5550.7|5547.9|5549.7|5546.9|5550.7|5547.9|5549.7|5546.9|71
1610393560000|2021-01-11 19:32:40|5550.2|5547.4|5548.7|5545.9|5550.2|5547.4|5547.7|5544.9|99
1610393570000|2021-01-11 19:32:50|5549.2|5546.4|5547.7|5544.9|5549.5|5546.7|5547.7|5544.9|37
1610393580000|2021-01-11 19:33:00|5547.5|5544.7|5546.2|5543.4|5547.5|5544.7|5545.7|5542.9|83
1610393590000|2021-01-11 19:33:10|5546.5|5543.7|5545.2|5542.4|5546.7|5543.9|5545.2|5542.4|52
1610393600000|2021-01-11 19:33:20|5545.7|5542.9|5545.5|5542.7|5546|5543.2|5545.2|5542.4|17
1610393610000|2021-01-11 19:33:30|5545.2|5542.4|5546.2|5543.4|5546.5|5543.7|5545.2|5542.4|15
1610393620000|2021-01-11 19:33:40|5546.7|5543.9|5545.7|5542.9|5546.7|5543.9|5545.7|5542.9|14
1610393630000|2021-01-11 19:33:50|5545.2|5542.4|5545.2|5542.4|5545.5|5542.7|5544.7|5541.9|21
1610393640000|2021-01-11 19:34:00|5545|5542.2|5545.7|5542.9|5545.7|5542.9|5544.7|5541.9|20
1610393650000|2021-01-11 19:34:10|5545.5|5542.7|5546.2|5543.4|5546.7|5543.9|5545.5|5542.7|14
1610393660000|2021-01-11 19:34:20|5545.7|5542.9|5545.2|5542.4|5545.7|5542.9|5545|5542.2|8
1610393670000|2021-01-11 19:34:30|5545.5|5542.7|5544.5|5541.7|5545.5|5542.7|5544.5|5541.7|7
1610393680000|2021-01-11 19:34:40|5544.7|5541.9|5548.5|5545.7|5548.7|5545.9|5544.5|5541.7|271
1610393690000|2021-01-11 19:34:50|5548.2|5545.4|5548.5|5545.7|5548.5|5545.7|5546.7|5543.9|189
1610393700000|2021-01-11 19:35:00|5548.2|5545.4|5546.5|5543.7|5548.2|5545.4|5545.7|5542.9|58
1610393710000|2021-01-11 19:35:10|5547|5544.2|5548.2|5545.4|5548.2|5545.4|5547|5544.2|8
1610393720000|2021-01-11 19:35:20|5548.7|5545.9|5549.7|5546.9|5550.7|5547.9|5548.7|5545.9|12
1610393730000|2021-01-11 19:35:30|5550|5547.2|5548.7|5545.9|5550.2|5547.4|5548.7|5545.9|32
1610393740000|2021-01-11 19:35:40|5549.5|5546.7|5548.5|5545.7|5549.5|5546.7|5548.2|5545.4|25
1610393750000|2021-01-11 19:35:50|5547.9|5545.1|5548.5|5545.7|5548.5|5545.7|5547.7|5544.9|7
1610393760000|2021-01-11 19:36:00|5548.7|5545.9|5546.5|5543.7|5548.7|5545.9|5546.2|5543.4|2
1610393770000|2021-01-11 19:36:10|5546.7|5543.9|5545.9|5543.1|5547.7|5544.9|5545.9|5543.1|6
1610393780000|2021-01-11 19:36:20|5546.2|5543.4|5546.7|5543.9|5546.7|5543.9|5546.2|5543.4|2
1610393790000|2021-01-11 19:36:30|5547.2|5544.4|5546.2|5543.4|5547.7|5544.9|5545.7|5542.9|11
1610393800000|2021-01-11 19:36:40|5545.7|5542.9|5545.7|5542.9|5546|5543.2|5545.7|5542.9|22
1610393810000|2021-01-11 19:36:50|5545.2|5542.4|5545.7|5542.9|5545.7|5542.9|5545.2|5542.4|5
1610393820000|2021-01-11 19:37:00|5545.5|5542.7|5546|5543.2|5546|5543.2|5545.5|5542.7|229
1610393830000|2021-01-11 19:37:10|5546.2|5543.4|5547.2|5544.4|5547.5|5544.7|5546.2|5543.4|10
1610393840000|2021-01-11 19:37:20|5547.7|5544.9|5545.5|5542.7|5547.7|5544.9|5545.2|5542.4|99
1610393850000|2021-01-11 19:37:30|5545.7|5542.9|5544.7|5541.9|5545.7|5542.9|5544.7|5541.9|24
1610393860000|2021-01-11 19:37:40|5545.5|5542.7|5545.2|5542.4|5545.5|5542.7|5544.7|5541.9|33
1610393870000|2021-01-11 19:37:50|5544.9|5542.1|5544.7|5541.9|5545.5|5542.7|5544.7|5541.9|84
1610393880000|2021-01-11 19:38:00|5545.2|5542.4|5546.7|5543.9|5546.7|5543.9|5544.7|5541.9|19
1610393890000|2021-01-11 19:38:10|5547.5|5544.7|5546.9|5544.1|5547.5|5544.7|5546.7|5543.9|14
1610393900000|2021-01-11 19:38:20|5546.7|5543.9|5546.7|5543.9|5546.7|5543.9|5546.7|5543.9|19
1610393910000|2021-01-11 19:38:30|5547|5544.2|5547.7|5544.9|5547.7|5544.9|5546.7|5543.9|6
1610393920000|2021-01-11 19:38:40|5547.5|5544.7|5546.5|5543.7|5547.5|5544.7|5546.5|5543.7|11
1610393930000|2021-01-11 19:38:50|5546.7|5543.9|5547|5544.2|5547|5544.2|5546.7|5543.9|1
1610393940000|2021-01-11 19:39:00|5547.2|5544.4|5546.7|5543.9|5547.7|5544.9|5546.7|5543.9|6
1610393950000|2021-01-11 19:39:10|5546.9|5544.1|5546.7|5543.9|5547.7|5544.9|5546.7|5543.9|4
1610393960000|2021-01-11 19:39:20|5547|5544.2|5546.7|5543.9|5547|5544.2|5546.7|5543.9|11
1610393980000|2021-01-11 19:39:40|5546.5|5543.7|5546.5|5543.7|5546.5|5543.7|5546.5|5543.7|17
1610393990000|2021-01-11 19:39:50|5547|5544.2|5546.7|5543.9|5547.2|5544.4|5546.7|5543.9|63
1610394010000|2021-01-11 19:40:10|5547.7|5544.9|5546.7|5543.9|5547.7|5544.9|5546.7|5543.9|7
1610394020000|2021-01-11 19:40:20|5547.7|5544.9|5547.7|5544.9|5547.7|5544.9|5547.7|5544.9|4
1610394030000|2021-01-11 19:40:30|5548.2|5545.4|5546.2|5543.4|5548.7|5545.9|5545.7|5542.9|32
1610394040000|2021-01-11 19:40:40|5545.7|5542.9|5546|5543.2|5546|5543.2|5545.7|5542.9|2
1610394050000|2021-01-11 19:40:50|5546.2|5543.4|5546.2|5543.4|5546.2|5543.4|5546.2|5543.4|1
1610394060000|2021-01-11 19:41:00|5546.4|5543.6|5546.2|5543.4|5546.4|5543.6|5545.9|5543.1|22
1610394070000|2021-01-11 19:41:10|5546.8|5544|5548.4|5545.6|5548.4|5545.6|5546.7|5543.9|25
1610394080000|2021-01-11 19:41:20|5548.2|5545.4|5547.7|5544.9|5548.2|5545.4|5547.7|5544.9|5
1610394090000|2021-01-11 19:41:30|5548.2|5545.4|5548.2|5545.4|5548.2|5545.4|5548.2|5545.4|1
1610394100000|2021-01-11 19:41:40|5548.4|5545.6|5548.4|5545.6|5548.4|5545.6|5548.4|5545.6|6
1610394110000|2021-01-11 19:41:50|5548.2|5545.4|5547.7|5544.9|5548.2|5545.4|5547.7|5544.9|6
1610394120000|2021-01-11 19:42:00|5547.1|5544.3|5547.7|5544.9|5547.9|5545.1|5547.1|5544.3|11
1610394130000|2021-01-11 19:42:10|5547.9|5545.1|5548.4|5545.6|5548.4|5545.6|5547.9|5545.1|6
1610394140000|2021-01-11 19:42:20|5547.9|5545.1|5548.4|5545.6|5548.4|5545.6|5547.7|5544.9|9
1610394150000|2021-01-11 19:42:30|5548.7|5545.9|5549.7|5546.9|5549.7|5546.9|5548.7|5545.9|24
1610394160000|2021-01-11 19:42:40|5549.4|5546.6|5549.2|5546.4|5549.4|5546.6|5548.7|5545.9|6
1610394170000|2021-01-11 19:42:50|5549.4|5546.6|5549.7|5546.9|5549.7|5546.9|5549.4|5546.6|8
1610394180000|2021-01-11 19:43:00|5549.9|5547.1|5551.9|5549.1|5552.2|5549.4|5549.9|5547.1|59
1610394190000|2021-01-11 19:43:10|5551.7|5548.9|5551.4|5548.6|5551.7|5548.9|5550.7|5547.9|14
1610394200000|2021-01-11 19:43:20|5551.7|5548.9|5551.2|5548.4|5551.7|5548.9|5550.2|5547.4|32
1610394210000|2021-01-11 19:43:30|5550.4|5547.6|5550.2|5547.4|5550.4|5547.6|5549.7|5546.9|7
1610394220000|2021-01-11 19:43:40|5549.7|5546.9|5549.1|5546.3|5550.2|5547.4|5549.1|5546.3|45
1610394230000|2021-01-11 19:43:50|5548.7|5545.9|5548.7|5545.9|5548.7|5545.9|5548.7|5545.9|1
1610394240000|2021-01-11 19:44:00|5548.4|5545.6|5547.9|5545.1|5548.7|5545.9|5547.7|5544.9|11
1610394250000|2021-01-11 19:44:10|5547.7|5544.9|5548.7|5545.9|5548.7|5545.9|5547.7|5544.9|5
1610394260000|2021-01-11 19:44:20|5549.2|5546.4|5551.4|5548.6|5551.7|5548.9|5549.2|5546.4|19
1610394270000|2021-01-11 19:44:30|5551.7|5548.9|5550.2|5547.4|5551.7|5548.9|5549.7|5546.9|38
1610394280000|2021-01-11 19:44:40|5549.7|5546.9|5549.2|5546.4|5549.7|5546.9|5548.7|5545.9|36
1610394290000|2021-01-11 19:44:50|5548.9|5546.1|5547.7|5544.9|5548.9|5546.1|5547.7|5544.9|18
1610394300000|2021-01-11 19:45:00|5548.2|5545.4|5548.7|5545.9|5548.7|5545.9|5548.2|5545.4|3
1610394310000|2021-01-11 19:45:10|5547.7|5544.9|5547.7|5544.9|5548.4|5545.6|5547.7|5544.9|20
1610394320000|2021-01-11 19:45:20|5546.7|5543.9|5547.7|5544.9|5547.7|5544.9|5546.7|5543.9|15
1610394330000|2021-01-11 19:45:30|5547.4|5544.6|5547.7|5544.9|5547.7|5544.9|5547.4|5544.6|10
1610394340000|2021-01-11 19:45:40|5547.9|5545.1|5547.7|5544.9|5548.4|5545.6|5547.7|5544.9|29
1610394350000|2021-01-11 19:45:50|5546.7|5543.9|5546.7|5543.9|5546.7|5543.9|5546.7|5543.9|4
1610394360000|2021-01-11 19:46:00|5546.2|5543.4|5545.4|5542.6|5546.2|5543.4|5544.7|5541.9|66
1610394370000|2021-01-11 19:46:10|5545.7|5542.9|5545.4|5542.6|5545.7|5542.9|5545.2|5542.4|3
1610394380000|2021-01-11 19:46:20|5545.2|5542.4|5545.4|5542.6|5545.4|5542.6|5544.7|5541.9|30
1610394390000|2021-01-11 19:46:30|5545.2|5542.4|5545.7|5542.9|5545.7|5542.9|5545.2|5542.4|0
1610394400000|2021-01-11 19:46:40|5545.4|5542.6|5545.2|5542.4|5545.4|5542.6|5545.2|5542.4|1
1610394410000|2021-01-11 19:46:50|5545.7|5542.9|5545.4|5542.6|5545.7|5542.9|5545.2|5542.4|0
1610394420000|2021-01-11 19:47:00|5545.7|5542.9|5545.7|5542.9|5545.7|5542.9|5545.7|5542.9|4
1610394430000|2021-01-11 19:47:10|5546.4|5543.6|5546.2|5543.4|5546.4|5543.6|5546.2|5543.4|8
1610394440000|2021-01-11 19:47:20|5546.4|5543.6|5546.7|5543.9|5546.7|5543.9|5546.4|5543.6|0
1610394450000|2021-01-11 19:47:30|5546.2|5543.4|5545.7|5542.9|5546.4|5543.6|5545.7|5542.9|5
1610394460000|2021-01-11 19:47:40|5545.9|5543.1|5546.2|5543.4|5546.2|5543.4|5545.9|5543.1|3
1610394470000|2021-01-11 19:47:50|5545.9|5543.1|5546.7|5543.9|5546.7|5543.9|5545.7|5542.9|8
1610394480000|2021-01-11 19:48:00|5546.9|5544.1|5547.2|5544.4|5547.2|5544.4|5546.9|5544.1|24
1610394490000|2021-01-11 19:48:10|5546.7|5543.9|5546.7|5543.9|5547.2|5544.4|5546.7|5543.9|9
1610394510000|2021-01-11 19:48:30|||||||||28
1610394520000|2021-01-11 19:48:40|5547.7|5544.9|5547.7|5544.9|5547.7|5544.9|5547.4|5544.6|9
1610394530000|2021-01-11 19:48:50|||||||||2
1610394540000|2021-01-11 19:49:00|5547.9|5545.1|5548.4|5545.6|5548.4|5545.6|5547.7|5544.9|23
1610394550000|2021-01-11 19:49:10|5548.7|5545.9|5549.7|5546.9|5550.2|5547.4|5548.7|5545.9|7
1610394560000|2021-01-11 19:49:20|5549.9|5547.1|5549.7|5546.9|5550.2|5547.4|5549.7|5546.9|3
1610394570000|2021-01-11 19:49:30|5550.2|5547.4|5550.2|5547.4|5550.2|5547.4|5550.2|5547.4|1
1610394580000|2021-01-11 19:49:40|5549.7|5546.9|5549.7|5546.9|5550.2|5547.4|5549.7|5546.9|0
1610394590000|2021-01-11 19:49:50|5550.2|5547.4|5550.7|5547.9|5550.7|5547.9|5549.7|5546.9|14
1610394600000|2021-01-11 19:50:00|5550.4|5547.6|5549.4|5546.6|5550.4|5547.6|5548.7|5545.9|29
1610394610000|2021-01-11 19:50:10|5549.7|5546.9|5549.7|5546.9|5550.2|5547.4|5549.7|5546.9|17
1610394620000|2021-01-11 19:50:20|5549.9|5547.1|5549.9|5547.1|5549.9|5547.1|5549.7|5546.9|5
1610394630000|2021-01-11 19:50:30|5549.7|5546.9|5549.7|5546.9|5549.7|5546.9|5549.7|5546.9|0
1610394640000|2021-01-11 19:50:40|5549.9|5547.1|5549.7|5546.9|5549.9|5547.1|5549.7|5546.9|3
1610394650000|2021-01-11 19:50:50|5549.2|5546.4|5548.4|5545.6|5549.2|5546.4|5548.4|5545.6|9
1610394660000|2021-01-11 19:51:00|5548.7|5545.9|5549.2|5546.4|5549.2|5546.4|5548.7|5545.9|1
1610394670000|2021-01-11 19:51:10|5548.9|5546.1|5549.2|5546.4|5549.2|5546.4|5548.9|5546.1|0
1610394680000|2021-01-11 19:51:20|5548.9|5546.1|5548.9|5546.1|5549.2|5546.4|5548.7|5545.9|2
1610394690000|2021-01-11 19:51:30|5548.7|5545.9|5549.2|5546.4|5549.2|5546.4|5548.7|5545.9|0
1610394700000|2021-01-11 19:51:40|5548.9|5546.1|5548.9|5546.1|5549.2|5546.4|5548.9|5546.1|0
1610394710000|2021-01-11 19:51:50|5549.2|5546.4|5548.9|5546.1|5549.7|5546.9|5548.9|5546.1|14
1610394720000|2021-01-11 19:52:00|5549.2|5546.4|5548.7|5545.9|5549.2|5546.4|5548.7|5545.9|2
1610394730000|2021-01-11 19:52:10|5548.4|5545.6|5549.2|5546.4|5550.7|5547.9|5547.4|5544.6|70
1610394740000|2021-01-11 19:52:20|5548.9|5546.1|5547.9|5545.1|5549.2|5546.4|5547.9|5545.1|12
1610394750000|2021-01-11 19:52:30|5547.7|5544.9|5548.4|5545.6|5548.4|5545.6|5547.7|5544.9|3
1610394760000|2021-01-11 19:52:40|5547.9|5545.1|5548.4|5545.6|5548.4|5545.6|5547.9|5545.1|1
1610394780000|2021-01-11 19:53:00|5548.7|5545.9|5548.7|5545.9|5549.4|5546.6|5548.7|5545.9|11
1610394790000|2021-01-11 19:53:10|5548.9|5546.1|5549.4|5546.6|5549.4|5546.6|5548.7|5545.9|16
1610394800000|2021-01-11 19:53:20|5549.2|5546.4|5549.4|5546.6|5549.4|5546.6|5548.9|5546.1|30
1610394810000|2021-01-11 19:53:30|||||||||1
1610394820000|2021-01-11 19:53:40|5548.9|5546.1|5548.7|5545.9|5548.9|5546.1|5548.7|5545.9|0
1610394830000|2021-01-11 19:53:50|5548.9|5546.1|5548.9|5546.1|5548.9|5546.1|5548.7|5545.9|1
1610394840000|2021-01-11 19:54:00|5548.7|5545.9|5548.7|5545.9|5549.2|5546.4|5548.7|5545.9|13
1610394850000|2021-01-11 19:54:10|5548.4|5545.6|5547.7|5544.9|5548.4|5545.6|5547.7|5544.9|8
1610394860000|2021-01-11 19:54:20|5547.9|5545.1|5548.4|5545.6|5548.4|5545.6|5547.9|5545.1|4
1610394870000|2021-01-11 19:54:30|5548.7|5545.9|5549.4|5546.6|5549.4|5546.6|5548.7|5545.9|4
1610394880000|2021-01-11 19:54:40|5548.9|5546.1|5549.4|5546.6|5549.4|5546.6|5548.7|5545.9|43
1610394890000|2021-01-11 19:54:50|5549.9|5547.1|5550.2|5547.4|5550.2|5547.4|5549.9|5547.1|9
1610394900000|2021-01-11 19:55:00|5550.4|5547.6|5550.4|5547.6|5550.4|5547.6|5550.4|5547.6|2
1610394910000|2021-01-11 19:55:10|5550.7|5547.9|5552.2|5549.4|5552.4|5549.6|5550.7|5547.9|30
1610394920000|2021-01-11 19:55:20|5552.4|5549.6|5552.2|5549.4|5552.4|5549.6|5552.2|5549.4|6
1610394930000|2021-01-11 19:55:30|5552.4|5549.6|5552.4|5549.6|5552.4|5549.6|5552.4|5549.6|8
1610394940000|2021-01-11 19:55:40|5552.7|5549.9|5553.2|5550.4|5553.2|5550.4|5552.7|5549.9|16
1610394950000|2021-01-11 19:55:50|5553.4|5550.6|5553.7|5550.9|5553.7|5550.9|5553.4|5550.6|4
1610394960000|2021-01-11 19:56:00|5553.4|5550.6|5553.7|5550.9|5554.2|5551.4|5553.4|5550.6|5
1610394970000|2021-01-11 19:56:10|5553.4|5550.6|5553.7|5550.9|5554.2|5551.4|5553.4|5550.6|22
1610394980000|2021-01-11 19:56:20|5554.2|5551.4|5554.2|5551.4|5554.2|5551.4|5554.2|5551.4|2
1610394990000|2021-01-11 19:56:30|5554.7|5551.9|5554.7|5551.9|5554.7|5551.9|5554.7|5551.9|1
1610395000000|2021-01-11 19:56:40|5555.2|5552.4|5555.2|5552.4|5555.2|5552.4|5555.2|5552.4|3
1610395010000|2021-01-11 19:56:50|5554.4|5551.6|5554.4|5551.6|5554.4|5551.6|5554.4|5551.6|2
1610395020000|2021-01-11 19:57:00|5554.7|5551.9|5554.4|5551.6|5554.7|5551.9|5554.4|5551.6|19
1610395030000|2021-01-11 19:57:10|5553.9|5551.1|5553.2|5550.4|5553.9|5551.1|5552.7|5549.9|7
1610395040000|2021-01-11 19:57:20|5553.4|5550.6|5551.7|5548.9|5553.4|5550.6|5551.7|5548.9|10
1610395050000|2021-01-11 19:57:30|5551.9|5549.1|5552.7|5549.9|5552.7|5549.9|5551.9|5549.1|11
1610395060000|2021-01-11 19:57:40|5552.2|5549.4|5551.7|5548.9|5552.4|5549.6|5551.7|5548.9|12
1610395070000|2021-01-11 19:57:50|5552.2|5549.4|5551.4|5548.6|5552.4|5549.6|5551.4|5548.6|8
1610395080000|2021-01-11 19:58:00|5550.7|5547.9|5549.7|5546.9|5550.9|5548.1|5549.7|5546.9|59
1610395090000|2021-01-11 19:58:10|5550.4|5547.6|5551.7|5548.9|5551.7|5548.9|5550.4|5547.6|13
1610395110000|2021-01-11 19:58:30|5551.2|5548.4|5551.2|5548.4|5551.2|5548.4|5550.7|5547.9|6
1610395120000|2021-01-11 19:58:40|5551.7|5548.9|5551.7|5548.9|5551.7|5548.9|5551.7|5548.9|0
1610395130000|2021-01-11 19:58:50|5551.4|5548.6|5550.9|5548.1|5551.4|5548.6|5550.9|5548.1|1
1610395140000|2021-01-11 19:59:00|5551.2|5548.4|5549.7|5546.9|5551.2|5548.4|5549.7|5546.9|38
1610395150000|2021-01-11 19:59:10|5549.4|5546.6|5548.7|5545.9|5549.4|5546.6|5548.7|5545.9|43
1610395160000|2021-01-11 19:59:20|||||||||4
1610395170000|2021-01-11 19:59:30|5549.2|5546.4|5548.7|5545.9|5549.4|5546.6|5548.4|5545.6|33
1610395180000|2021-01-11 19:59:40|5549.2|5546.4|5548.7|5545.9|5549.4|5546.6|5548.7|5545.9|15
1610395190000|2021-01-11 19:59:50|5548.9|5546.1|5550.4|5547.6|5550.7|5547.9|5548.7|5545.9|41
1610395200000|2021-01-11 20:00:00|5551.7|5548.9|5551.9|5549.1|5552.7|5549.9|5551.7|5548.9|45
1610395210000|2021-01-11 20:00:10|5551.7|5548.9|5551.4|5548.6|5551.7|5548.9|5550.7|5547.9|19
1610395220000|2021-01-11 20:00:20|5551.7|5548.9|5549.7|5546.9|5551.7|5548.9|5549.7|5546.9|21
1610395230000|2021-01-11 20:00:30|5550.2|5547.4|5550.4|5547.6|5550.7|5547.9|5549.7|5546.9|38
1610395240000|2021-01-11 20:00:40|5550.7|5547.9|5549.9|5547.1|5550.7|5547.9|5549.9|5547.1|3
1610395250000|2021-01-11 20:00:50|5549.7|5546.9|5549.7|5546.9|5550.7|5547.9|5549.7|5546.9|6
1610395260000|2021-01-11 20:01:00|5550.4|5547.6|5551.2|5548.4|5552.4|5549.6|5550.2|5547.4|762
1610395270000|2021-01-11 20:01:10|5551.4|5548.6|5550.9|5548.1|5551.7|5548.9|5550.7|5547.9|25
1610395280000|2021-01-11 20:01:20|5550.4|5547.6|5549.7|5546.9|5550.4|5547.6|5549.7|5546.9|25
1610395290000|2021-01-11 20:01:30|5549.9|5547.1|5551.7|5548.9|5551.7|5548.9|5549.7|5546.9|10
1610395300000|2021-01-11 20:01:40|5549.7|5546.9|5549.4|5546.6|5549.7|5546.9|5549.2|5546.4|11
1610395310000|2021-01-11 20:01:50|5549.2|5546.4|5549.4|5546.6|5549.4|5546.6|5549.2|5546.4|9
1610395320000|2021-01-11 20:02:00|5549.7|5546.9|5549.7|5546.9|5549.7|5546.9|5548.7|5545.9|20
1610395330000|2021-01-11 20:02:10|5549.4|5546.6|5551.7|5548.9|5551.7|5548.9|5549.4|5546.6|44
1610395340000|2021-01-11 20:02:20|5552.7|5549.9|5552.7|5549.9|5552.7|5549.9|5551.7|5548.9|19
1610395350000|2021-01-11 20:02:30|5552.2|5549.4|5552.7|5549.9|5552.7|5549.9|5551.7|5548.9|35
1610395360000|2021-01-11 20:02:40|||||||||1
1610395370000|2021-01-11 20:02:50|5551.7|5548.9|5550.7|5547.9|5551.7|5548.9|5550.7|5547.9|10
1610395380000|2021-01-11 20:03:00|||||||||1
1610395390000|2021-01-11 20:03:10|||||||||3
1610395400000|2021-01-11 20:03:20|5550.2|5547.4|5550.2|5547.4|5550.2|5547.4|5549.7|5546.9|5
1610395410000|2021-01-11 20:03:30|5550.7|5547.9|5548.7|5545.9|5550.7|5547.9|5548.7|5545.9|21
1610395420000|2021-01-11 20:03:40|5548.2|5545.4|5547.7|5544.9|5548.2|5545.4|5547.7|5544.9|16
1610395430000|2021-01-11 20:03:50|5547.4|5544.6|5546.7|5543.9|5547.4|5544.6|5546.7|5543.9|7
1610395440000|2021-01-11 20:04:00|5546.9|5544.1|5545.4|5542.6|5547.2|5544.4|5545.2|5542.4|37
1610395450000|2021-01-11 20:04:10|5544.7|5541.9|5545.4|5542.6|5545.4|5542.6|5544.4|5541.6|27
1610395460000|2021-01-11 20:04:20|5544.7|5541.9|5545.2|5542.4|5545.4|5542.6|5544.7|5541.9|22
1610395470000|2021-01-11 20:04:30|5544.9|5542.1|5544.2|5541.4|5544.9|5542.1|5543.7|5540.9|47
1610395480000|2021-01-11 20:04:40|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|2
1610395490000|2021-01-11 20:04:50|5544.1|5541.3|5544.7|5541.9|5545.7|5542.9|5544.1|5541.3|9
1610395500000|2021-01-11 20:05:00|5545.2|5542.4|5545.7|5542.9|5545.7|5542.9|5544.7|5541.9|6
1610395510000|2021-01-11 20:05:10|5545.4|5542.6|5544.7|5541.9|5545.4|5542.6|5544.7|5541.9|22
1610395520000|2021-01-11 20:05:20|5544.4|5541.6|5546.9|5544.1|5548.7|5545.9|5544.2|5541.4|117
1610395530000|2021-01-11 20:05:30|5546.7|5543.9|5546.7|5543.9|5547.4|5544.6|5546.7|5543.9|16
1610395540000|2021-01-11 20:05:40|||||||||5
1610395550000|2021-01-11 20:05:50|5545.7|5542.9|5545.7|5542.9|5545.7|5542.9|5545.7|5542.9|18
1610395560000|2021-01-11 20:06:00|5545.4|5542.6|5545.7|5542.9|5545.7|5542.9|5544.2|5541.4|24
1610395570000|2021-01-11 20:06:10|||||||||5
1610395590000|2021-01-11 20:06:30|5544.7|5541.9|5545.7|5542.9|5545.7|5542.9|5544.7|5541.9|9
1610395600000|2021-01-11 20:06:40|5545.4|5542.6|5544.7|5541.9|5545.4|5542.6|5544.7|5541.9|0
1610395610000|2021-01-11 20:06:50|5545.2|5542.4|5544.9|5542.1|5545.2|5542.4|5544.7|5541.9|0
1610395620000|2021-01-11 20:07:00|5544.7|5541.9|5545.2|5542.4|5545.2|5542.4|5544.7|5541.9|5
1610395630000|2021-01-11 20:07:10|5544.7|5541.9|5543.7|5540.9|5544.7|5541.9|5543.7|5540.9|0
1610395640000|2021-01-11 20:07:20|||||||||2
1610395650000|2021-01-11 20:07:30|5543.4|5540.6|5544.4|5541.6|5544.4|5541.6|5543.4|5540.6|5
1610395660000|2021-01-11 20:07:40|5544.7|5541.9|5544.7|5541.9|5544.7|5541.9|5544.7|5541.9|0
1610395670000|2021-01-11 20:07:50|5545.4|5542.6|5544.7|5541.9|5545.4|5542.6|5544.7|5541.9|4
1610395700000|2021-01-11 20:08:20|5544.2|5541.4|5544.4|5541.6|5544.4|5541.6|5544.2|5541.4|3
1610395720000|2021-01-11 20:08:40|5544.7|5541.9|5544.2|5541.4|5544.7|5541.9|5544.2|5541.4|11
1610395730000|2021-01-11 20:08:50|5543.9|5541.1|5544.4|5541.6|5544.4|5541.6|5543.7|5540.9|0
1610395740000|2021-01-11 20:09:00|5544.7|5541.9|5543.7|5540.9|5544.7|5541.9|5543.7|5540.9|6
1610395750000|2021-01-11 20:09:10|||||||||1
1610395760000|2021-01-11 20:09:20|5543.4|5540.6|5543.4|5540.6|5543.4|5540.6|5543.4|5540.6|1
1610395780000|2021-01-11 20:09:40|5543.7|5540.9|5539.7|5536.9|5543.7|5540.9|5539.7|5536.9|58
1610395790000|2021-01-11 20:09:50|||||||||3
1610395800000|2021-01-11 20:10:00|5540.1|5537.3|5540.7|5537.9|5541.7|5538.9|5540.1|5537.3|25
1610395810000|2021-01-11 20:10:10|5541.7|5538.9|5540.7|5537.9|5541.7|5538.9|5540.7|5537.9|5
1610395820000|2021-01-11 20:10:20|5539.7|5536.9|5539.4|5536.6|5540.2|5537.4|5538.7|5535.9|19
1610395830000|2021-01-11 20:10:30|5539.7|5536.9|5539.7|5536.9|5539.7|5536.9|5539.1|5536.3|9
1610395840000|2021-01-11 20:10:40|5540.2|5537.4|5539.7|5536.9|5540.2|5537.4|5539.7|5536.9|3
1610395850000|2021-01-11 20:10:50|5540.1|5537.3|5541.7|5538.9|5541.9|5539.1|5540.1|5537.3|33
1610395860000|2021-01-11 20:11:00|||||||||1
1610395870000|2021-01-11 20:11:10|5540.7|5537.9|5541.4|5538.6|5541.4|5538.6|5540.7|5537.9|6
1610395890000|2021-01-11 20:11:30|5541.7|5538.9|5541.7|5538.9|5541.7|5538.9|5541.7|5538.9|2
1610395900000|2021-01-11 20:11:40|5541.4|5538.6|5542.4|5539.6|5542.4|5539.6|5540.7|5537.9|11
1610395910000|2021-01-11 20:11:50|5542.2|5539.4|5541.7|5538.9|5542.7|5539.9|5541.7|5538.9|6
1610395920000|2021-01-11 20:12:00|5541.4|5538.6|5542.4|5539.6|5542.7|5539.9|5541.2|5538.4|7
1610395930000|2021-01-11 20:12:10|5542.2|5539.4|5541.7|5538.9|5542.7|5539.9|5541.7|5538.9|0
1610395950000|2021-01-11 20:12:30|5541.4|5538.6|5541.2|5538.4|5541.4|5538.6|5541.2|5538.4|0
1610395960000|2021-01-11 20:12:40|5540.9|5538.1|5541.2|5538.4|5541.7|5538.9|5540.7|5537.9|1
1610395970000|2021-01-11 20:12:50|5541.4|5538.6|5543.4|5540.6|5543.4|5540.6|5541.4|5538.6|5
1610395980000|2021-01-11 20:13:00|5543.2|5540.4|5544.4|5541.6|5544.4|5541.6|5543.2|5540.4|22
1610395990000|2021-01-11 20:13:10|5544.2|5541.4|5544.4|5541.6|5544.4|5541.6|5544.2|5541.4|0
1610396000000|2021-01-11 20:13:20|5544.7|5541.9|5545.4|5542.6|5545.4|5542.6|5544.7|5541.9|2
1610396010000|2021-01-11 20:13:30|5545.2|5542.4|5543.7|5540.9|5545.2|5542.4|5543.7|5540.9|35
1610396030000|2021-01-11 20:13:50|5543.4|5540.6|5544.7|5541.9|5544.7|5541.9|5543.4|5540.6|5
1610396040000|2021-01-11 20:14:00|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|2
1610396070000|2021-01-11 20:14:30|5543.4|5540.6|5543.7|5540.9|5543.7|5540.9|5543.4|5540.6|9
1610396090000|2021-01-11 20:14:50|5543.9|5541.1|5544.2|5541.4|5544.4|5541.6|5543.7|5540.9|9
1610396100000|2021-01-11 20:15:00|5542.9|5540.1|5543.4|5540.6|5543.4|5540.6|5542.7|5539.9|15
1610396110000|2021-01-11 20:15:10|5543.2|5540.4|5544.7|5541.9|5544.7|5541.9|5543.2|5540.4|39
1610396120000|2021-01-11 20:15:20|5545.2|5542.4|5543.9|5541.1|5545.2|5542.4|5543.7|5540.9|113
1610396130000|2021-01-11 20:15:30|5544.2|5541.4|5544.2|5541.4|5544.4|5541.6|5544.2|5541.4|0
1610396140000|2021-01-11 20:15:40|5544.4|5541.6|5545.2|5542.4|5545.2|5542.4|5544.4|5541.6|0
1610396150000|2021-01-11 20:15:50|5544.9|5542.1|5544.2|5541.4|5544.9|5542.1|5544.2|5541.4|4
1610396160000|2021-01-11 20:16:00|5544.7|5541.9|5544.7|5541.9|5544.7|5541.9|5544.7|5541.9|1
1610396170000|2021-01-11 20:16:10|5544.2|5541.4|5543.2|5540.4|5544.2|5541.4|5542.7|5539.9|1
1610396180000|2021-01-11 20:16:20|5542.7|5539.9|5540.4|5537.6|5542.7|5539.9|5540.2|5537.4|12
1610396190000|2021-01-11 20:16:30|5540.7|5537.9|5540.7|5537.9|5540.7|5537.9|5540.2|5537.4|0
1610396200000|2021-01-11 20:16:40|5540.4|5537.6|5540.2|5537.4|5540.7|5537.9|5539.7|5536.9|2
1610396210000|2021-01-11 20:16:50|5540.7|5537.9|5540.2|5537.4|5541.4|5538.6|5540.2|5537.4|12
1610396220000|2021-01-11 20:17:00|5540.4|5537.6|5539.7|5536.9|5540.4|5537.6|5538.7|5535.9|37
1610396230000|2021-01-11 20:17:10|5539.4|5536.6|5540.2|5537.4|5540.4|5537.6|5539.4|5536.6|6
1610396240000|2021-01-11 20:17:20|5540.4|5537.6|5540.4|5537.6|5540.4|5537.6|5539.7|5536.9|4
1610396250000|2021-01-11 20:17:30|5540.2|5537.4|5540.2|5537.4|5540.4|5537.6|5539.7|5536.9|0
1610396260000|2021-01-11 20:17:40|5539.9|5537.1|5539.9|5537.1|5539.9|5537.1|5539.7|5536.9|21
1610396270000|2021-01-11 20:17:50|5539.7|5536.9|5539.9|5537.1|5539.9|5537.1|5539.7|5536.9|0
1610396280000|2021-01-11 20:18:00|5539.7|5536.9|5537.7|5534.9|5539.7|5536.9|5537.7|5534.9|38
1610396300000|2021-01-11 20:18:20|5538.2|5535.4|5539.4|5536.6|5539.4|5536.6|5538.2|5535.4|9
1610396310000|2021-01-11 20:18:30|5539.7|5536.9|5540.4|5537.6|5540.7|5537.9|5539.2|5536.4|7
1610396320000|2021-01-11 20:18:40|5540.9|5538.1|5540.2|5537.4|5541.4|5538.6|5539.9|5537.1|13
1610396330000|2021-01-11 20:18:50|5540.4|5537.6|5540.2|5537.4|5540.7|5537.9|5540.2|5537.4|1
1610396340000|2021-01-11 20:19:00|5540.4|5537.6|5540.4|5537.6|5540.4|5537.6|5539.9|5537.1|0
1610396350000|2021-01-11 20:19:10|5540.2|5537.4|5539.4|5536.6|5540.2|5537.4|5539.2|5536.4|0
1610396360000|2021-01-11 20:19:20|5539.9|5537.1|5539.7|5536.9|5539.9|5537.1|5539.7|5536.9|0
1610396370000|2021-01-11 20:19:30|5540.2|5537.4|5539.7|5536.9|5540.2|5537.4|5539.7|5536.9|25
1610396380000|2021-01-11 20:19:40|5539.9|5537.1|5539.4|5536.6|5539.9|5537.1|5539.4|5536.6|1
1610396390000|2021-01-11 20:19:50|5539.2|5536.4|5538.7|5535.9|5539.2|5536.4|5538.7|5535.9|1
1610396400000|2021-01-11 20:20:00|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|1
1610396410000|2021-01-11 20:20:10|5538.4|5535.6|5538.4|5535.6|5538.7|5535.9|5538.4|5535.6|27
1610396420000|2021-01-11 20:20:20|5537.7|5534.9|5538.2|5535.4|5538.2|5535.4|5537.7|5534.9|11
1610396430000|2021-01-11 20:20:30|5538.4|5535.6|5538.7|5535.9|5538.7|5535.9|5537.9|5535.1|9
1610396440000|2021-01-11 20:20:40|5539.4|5536.6|5539.7|5536.9|5539.7|5536.9|5539.4|5536.6|3
1610396460000|2021-01-11 20:21:00|5539.4|5536.6|5538.2|5535.4|5539.4|5536.6|5538.2|5535.4|5
1610396470000|2021-01-11 20:21:10|5537.9|5535.1|5538.2|5535.4|5538.4|5535.6|5537.7|5534.9|14
1610396480000|2021-01-11 20:21:20|5538.4|5535.6|5539.4|5536.6|5539.7|5536.9|5538.4|5535.6|2
1610396490000|2021-01-11 20:21:30|5539.2|5536.4|5539.4|5536.6|5539.4|5536.6|5538.2|5535.4|34
1610396500000|2021-01-11 20:21:40|5539.2|5536.4|5539.2|5536.4|5539.4|5536.6|5539.2|5536.4|1
1610396510000|2021-01-11 20:21:50|5538.7|5535.9|5538.7|5535.9|5538.9|5536.1|5538.7|5535.9|0
1610396520000|2021-01-11 20:22:00|5538.2|5535.4|5537.7|5534.9|5538.4|5535.6|5537.7|5534.9|2
1610396540000|2021-01-11 20:22:20|5536.7|5533.9|5536.7|5533.9|5536.7|5533.9|5536.7|5533.9|16
1610396560000|2021-01-11 20:22:40|5536.4|5533.6|5536.4|5533.6|5536.4|5533.6|5536.2|5533.4|0
1610396570000|2021-01-11 20:22:50|5536.7|5533.9|5537.4|5534.6|5537.4|5534.6|5536.7|5533.9|6
1610396580000|2021-01-11 20:23:00|5537.7|5534.9|5537.2|5534.4|5538.2|5535.4|5537.2|5534.4|2
1610396590000|2021-01-11 20:23:10|5536.7|5533.9|5538.7|5535.9|5538.7|5535.9|5536.7|5533.9|11
1610396600000|2021-01-11 20:23:20|5538.4|5535.6|5539.2|5536.4|5539.2|5536.4|5538.2|5535.4|4
1610396610000|2021-01-11 20:23:30|5538.7|5535.9|5538.9|5536.1|5538.9|5536.1|5538.7|5535.9|0
1610396620000|2021-01-11 20:23:40|5538.7|5535.9|5538.7|5535.9|5538.7|5535.9|5538.7|5535.9|0
1610396630000|2021-01-11 20:23:50|5539.4|5536.6|5539.4|5536.6|5539.4|5536.6|5539.2|5536.4|5
1610396640000|2021-01-11 20:24:00|5539.7|5536.9|5539.4|5536.6|5539.7|5536.9|5539.2|5536.4|0
1610396650000|2021-01-11 20:24:10|5539.7|5536.9|5539.7|5536.9|5539.7|5536.9|5539.7|5536.9|0
1610396670000|2021-01-11 20:24:30|||||||||1
1610396690000|2021-01-11 20:24:50|||||||||1
1610396700000|2021-01-11 20:25:00|5540.1|5537.3|5539.7|5536.9|5540.9|5538.1|5539.7|5536.9|10
1610396710000|2021-01-11 20:25:10|5540.1|5537.3|5540.4|5537.6|5540.7|5537.9|5540.1|5537.3|2
1610396720000|2021-01-11 20:25:20|5540.2|5537.4|5541.2|5538.4|5541.4|5538.6|5540.2|5537.4|0
1610396730000|2021-01-11 20:25:30|5541.4|5538.6|5543.2|5540.4|5543.4|5540.6|5541.2|5538.4|25
1610396740000|2021-01-11 20:25:40|5542.7|5539.9|5543.2|5540.4|5543.4|5540.6|5542.7|5539.9|4
1610396750000|2021-01-11 20:25:50|5543.4|5540.6|5543.7|5540.9|5543.7|5540.9|5543.2|5540.4|2
1610396760000|2021-01-11 20:26:00|5543.9|5541.1|5544.4|5541.6|5544.4|5541.6|5543.9|5541.1|8
1610396770000|2021-01-11 20:26:10|5543.9|5541.1|5543.7|5540.9|5543.9|5541.1|5543.7|5540.9|2
1610396780000|2021-01-11 20:26:20|||||||||2
1610396790000|2021-01-11 20:26:30|5543.4|5540.6|5543.7|5540.9|5544.4|5541.6|5543.4|5540.6|22
1610396800000|2021-01-11 20:26:40|5543.4|5540.6|5543.4|5540.6|5543.4|5540.6|5542.7|5539.9|9
1610396810000|2021-01-11 20:26:50|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|13
1610396830000|2021-01-11 20:27:10|5544.2|5541.4|5544.7|5541.9|5544.9|5542.1|5544.2|5541.4|14
1610396860000|2021-01-11 20:27:40|5544.9|5542.1|5544.7|5541.9|5544.9|5542.1|5544.7|5541.9|0
1610396870000|2021-01-11 20:27:50|5544.4|5541.6|5544.2|5541.4|5544.7|5541.9|5543.7|5540.9|29
1610396880000|2021-01-11 20:28:00|5543.9|5541.1|5543.7|5540.9|5543.9|5541.1|5543.4|5540.6|10
1610396890000|2021-01-11 20:28:10|5543.2|5540.4|5543.2|5540.4|5543.2|5540.4|5542.7|5539.9|3
1610396900000|2021-01-11 20:28:20|5542.7|5539.9|5542.9|5540.1|5543.2|5540.4|5542.7|5539.9|0
1610396910000|2021-01-11 20:28:30|5543.2|5540.4|5544.7|5541.9|5544.7|5541.9|5542.7|5539.9|6
1610396930000|2021-01-11 20:28:50|5544.2|5541.4|5544.4|5541.6|5544.4|5541.6|5544.2|5541.4|25
1610396950000|2021-01-11 20:29:10|5543.9|5541.1|5544.2|5541.4|5544.2|5541.4|5543.9|5541.1|0
1610396960000|2021-01-11 20:29:20|5544.7|5541.9|5545.7|5542.9|5545.7|5542.9|5544.7|5541.9|6
1610396970000|2021-01-11 20:29:30|5546.4|5543.6|5546.2|5543.4|5546.7|5543.9|5546.2|5543.4|19
1610396980000|2021-01-11 20:29:40|5545.7|5542.9|5545.7|5542.9|5545.9|5543.1|5545.7|5542.9|0
1610397000000|2021-01-11 20:30:00|5545.1|5542.3|5543.7|5540.9|5545.1|5542.3|5543.7|5540.9|11
1610397010000|2021-01-11 20:30:10|5543.9|5541.1|5545.4|5542.6|5545.7|5542.9|5543.9|5541.1|2
1610397030000|2021-01-11 20:30:30|5545.7|5542.9|5546.7|5543.9|5546.7|5543.9|5545.7|5542.9|7
1610397040000|2021-01-11 20:30:40|5546.4|5543.6|5546.7|5543.9|5546.9|5544.1|5546.4|5543.6|20
1610397060000|2021-01-11 20:31:00|5546.4|5543.6|5546.7|5543.9|5546.7|5543.9|5546.4|5543.6|1
1610397070000|2021-01-11 20:31:10|5547.2|5544.4|5546.7|5543.9|5547.7|5544.9|5546.7|5543.9|9
1610397080000|2021-01-11 20:31:20|5546.9|5544.1|5547.2|5544.4|5547.2|5544.4|5546.7|5543.9|0
1610397090000|2021-01-11 20:31:30|5546.9|5544.1|5547.4|5544.6|5547.4|5544.6|5546.7|5543.9|1
1610397100000|2021-01-11 20:31:40|5547.7|5544.9|5547.7|5544.9|5547.7|5544.9|5547.7|5544.9|0
1610397110000|2021-01-11 20:31:50|||||||||2
1610397120000|2021-01-11 20:32:00|5548.2|5545.4|5547.7|5544.9|5548.2|5545.4|5547.7|5544.9|22
1610397140000|2021-01-11 20:32:20|5547.2|5544.4|5545.7|5542.9|5547.7|5544.9|5545.2|5542.4|13
1610397150000|2021-01-11 20:32:30|||||||||31
1610397160000|2021-01-11 20:32:40|5545.4|5542.6|5544.7|5541.9|5545.4|5542.6|5544.7|5541.9|6
1610397170000|2021-01-11 20:32:50|5545.7|5542.9|5545.7|5542.9|5545.7|5542.9|5545.7|5542.9|8
1610397180000|2021-01-11 20:33:00|5545.9|5543.1|5545.9|5543.1|5546.2|5543.4|5545.9|5543.1|5
1610397190000|2021-01-11 20:33:10|5545.7|5542.9|5545.7|5542.9|5545.7|5542.9|5545.7|5542.9|0
1610397210000|2021-01-11 20:33:30|||||||||2
1610397220000|2021-01-11 20:33:40|5544.7|5541.9|5545.7|5542.9|5546.2|5543.4|5544.7|5541.9|10
1610397230000|2021-01-11 20:33:50|5544.2|5541.4|5543.9|5541.1|5544.2|5541.4|5543.9|5541.1|23
1610397240000|2021-01-11 20:34:00|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|0
1610397250000|2021-01-11 20:34:10|5542.7|5539.9|5544.4|5541.6|5544.7|5541.9|5542.7|5539.9|27
1610397260000|2021-01-11 20:34:20|5544.7|5541.9|5544.4|5541.6|5544.7|5541.9|5543.7|5540.9|17
1610397270000|2021-01-11 20:34:30|5544.7|5541.9|5545.2|5542.4|5545.7|5542.9|5544.7|5541.9|83
1610397280000|2021-01-11 20:34:40|5544.7|5541.9|5544.7|5541.9|5544.7|5541.9|5544.7|5541.9|0
1610397290000|2021-01-11 20:34:50|5545.2|5542.4|5545.2|5542.4|5545.7|5542.9|5544.9|5542.1|13
1610397300000|2021-01-11 20:35:00|5544.7|5541.9|5544.7|5541.9|5544.7|5541.9|5544.7|5541.9|3
1610397320000|2021-01-11 20:35:20|||||||||2
1610397350000|2021-01-11 20:35:50|||||||||3
1610397360000|2021-01-11 20:36:00|5544.9|5542.1|5545.7|5542.9|5545.7|5542.9|5544.9|5542.1|7
1610397370000|2021-01-11 20:36:10|5546.2|5543.4|5545.7|5542.9|5546.2|5543.4|5545.7|5542.9|25
1610397380000|2021-01-11 20:36:20|||||||||5
1610397390000|2021-01-11 20:36:30|5546.7|5543.9|5546.7|5543.9|5546.7|5543.9|5546.7|5543.9|1
1610397400000|2021-01-11 20:36:40|5546.2|5543.4|5545.7|5542.9|5546.2|5543.4|5545.7|5542.9|2
1610397410000|2021-01-11 20:36:50|5546.2|5543.4|5546.7|5543.9|5546.7|5543.9|5546.2|5543.4|9
1610397420000|2021-01-11 20:37:00|5547.7|5544.9|5546.7|5543.9|5548.2|5545.4|5546.7|5543.9|34
1610397430000|2021-01-11 20:37:10|5547.7|5544.9|5547.7|5544.9|5547.7|5544.9|5547.7|5544.9|5
1610397460000|2021-01-11 20:37:40|||||||||8
1610397470000|2021-01-11 20:37:50|5548.7|5545.9|5548.7|5545.9|5550.2|5547.4|5548.7|5545.9|84
1610397480000|2021-01-11 20:38:00|||||||||3
1610397490000|2021-01-11 20:38:10|5547.7|5544.9|5547.1|5544.3|5547.7|5544.9|5547.1|5544.3|4
1610397500000|2021-01-11 20:38:20|5546.7|5543.9|5546.7|5543.9|5546.7|5543.9|5546.7|5543.9|1
1610397510000|2021-01-11 20:38:30|5546.1|5543.3|5543.7|5540.9|5546.2|5543.4|5543.7|5540.9|8
1610397520000|2021-01-11 20:38:40|5544.2|5541.4|5543.7|5540.9|5544.4|5541.6|5543.7|5540.9|7
1610397530000|2021-01-11 20:38:50|5544.2|5541.4|5544.4|5541.6|5544.4|5541.6|5543.7|5540.9|5
1610397540000|2021-01-11 20:39:00|||||||||1
1610397550000|2021-01-11 20:39:10|||||||||9
1610397560000|2021-01-11 20:39:20|||||||||6
1610397570000|2021-01-11 20:39:30|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|0
1610397580000|2021-01-11 20:39:40|5544.4|5541.6|5541.9|5539.1|5544.4|5541.6|5541.9|5539.1|55
1610397590000|2021-01-11 20:39:50|5541.7|5538.9|5542.4|5539.6|5542.7|5539.9|5541.7|5538.9|5
1610397600000|2021-01-11 20:40:00|5542.7|5539.9|5542.7|5539.9|5542.7|5539.9|5542.7|5539.9|1
1610397610000|2021-01-11 20:40:10|5542.2|5539.4|5542.7|5539.9|5542.7|5539.9|5542.2|5539.4|0
1610397620000|2021-01-11 20:40:20|5543.2|5540.4|5542.7|5539.9|5543.2|5540.4|5542.7|5539.9|5
1610397630000|2021-01-11 20:40:30|5543.2|5540.4|5543.4|5540.6|5543.4|5540.6|5543.2|5540.4|0
1610397640000|2021-01-11 20:40:40|5542.9|5540.1|5544.2|5541.4|5544.2|5541.4|5542.7|5539.9|4
1610397650000|2021-01-11 20:40:50|5544.4|5541.6|5544.2|5541.4|5544.4|5541.6|5544.2|5541.4|0
1610397660000|2021-01-11 20:41:00|5544.4|5541.6|5544.2|5541.4|5544.4|5541.6|5544.2|5541.4|7
1610397670000|2021-01-11 20:41:10|5544.4|5541.6|5544.7|5541.9|5544.7|5541.9|5544.2|5541.4|0
1610397680000|2021-01-11 20:41:20|5544.2|5541.4|5544.4|5541.6|5544.4|5541.6|5544.2|5541.4|0
1610397690000|2021-01-11 20:41:30|5544.7|5541.9|5544.7|5541.9|5544.7|5541.9|5544.7|5541.9|1
1610397700000|2021-01-11 20:41:40|5544.9|5542.1|5545.4|5542.6|5545.4|5542.6|5544.9|5542.1|2
1610397710000|2021-01-11 20:41:50|5544.4|5541.6|5543.2|5540.4|5544.4|5541.6|5542.7|5539.9|11
1610397720000|2021-01-11 20:42:00|5543.7|5540.9|5543.7|5540.9|5543.9|5541.1|5543.7|5540.9|3
1610397740000|2021-01-11 20:42:20|5543.2|5540.4|5543.4|5540.6|5543.4|5540.6|5542.7|5539.9|2
1610397750000|2021-01-11 20:42:30|5542.9|5540.1|5543.4|5540.6|5543.4|5540.6|5542.7|5539.9|2
1610397760000|2021-01-11 20:42:40|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|2
1610397770000|2021-01-11 20:42:50|5543.2|5540.4|5543.4|5540.6|5543.4|5540.6|5542.7|5539.9|0
1610397780000|2021-01-11 20:43:00|5543.2|5540.4|5542.7|5539.9|5543.7|5540.9|5542.7|5539.9|0
1610397790000|2021-01-11 20:43:10|5543.2|5540.4|5543.2|5540.4|5543.2|5540.4|5542.7|5539.9|3
1610397800000|2021-01-11 20:43:20|5542.9|5540.1|5542.7|5539.9|5543.2|5540.4|5542.7|5539.9|4
1610397810000|2021-01-11 20:43:30|5543.4|5540.6|5543.2|5540.4|5543.4|5540.6|5543.2|5540.4|4
1610397820000|2021-01-11 20:43:40|5542.7|5539.9|5542.2|5539.4|5542.7|5539.9|5542.2|5539.4|0
1610397830000|2021-01-11 20:43:50|5541.7|5538.9|5541.7|5538.9|5541.7|5538.9|5541.7|5538.9|3
1610397840000|2021-01-11 20:44:00|5542.2|5539.4|5542.2|5539.4|5542.2|5539.4|5542.2|5539.4|1
1610397860000|2021-01-11 20:44:20|5541.7|5538.9|5541.7|5538.9|5541.7|5538.9|5541.7|5538.9|0
1610397870000|2021-01-11 20:44:30|5541.4|5538.6|5541.7|5538.9|5541.7|5538.9|5540.7|5537.9|19
1610397880000|2021-01-11 20:44:40|5541.2|5538.4|5541.4|5538.6|5541.4|5538.6|5541.2|5538.4|0
1610397890000|2021-01-11 20:44:50|5541.7|5538.9|5542.7|5539.9|5542.7|5539.9|5541.7|5538.9|4
1610397900000|2021-01-11 20:45:00|5542.2|5539.4|5542.2|5539.4|5542.2|5539.4|5542.2|5539.4|0
1610397910000|2021-01-11 20:45:10|5541.7|5538.9|5541.7|5538.9|5541.7|5538.9|5541.7|5538.9|1
1610397940000|2021-01-11 20:45:40|5541.2|5538.4|5541.2|5538.4|5541.2|5538.4|5541.2|5538.4|2
1610397950000|2021-01-11 20:45:50|5540.7|5537.9|5541.4|5538.6|5541.4|5538.6|5540.7|5537.9|1
1610397960000|2021-01-11 20:46:00|5541.7|5538.9|5543.2|5540.4|5543.4|5540.6|5541.7|5538.9|2
1610397970000|2021-01-11 20:46:10|5543.4|5540.6|5542.9|5540.1|5543.7|5540.9|5542.7|5539.9|11
1610397980000|2021-01-11 20:46:20|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|1
1610398000000|2021-01-11 20:46:40|5543.9|5541.1|5544.7|5541.9|5544.7|5541.9|5543.7|5540.9|4
1610398010000|2021-01-11 20:46:50|5544.2|5541.4|5543.2|5540.4|5544.2|5541.4|5543.2|5540.4|1
1610398020000|2021-01-11 20:47:00|5542.7|5539.9|5542.7|5539.9|5542.7|5539.9|5542.7|5539.9|0
1610398030000|2021-01-11 20:47:10|5543.4|5540.6|5542.7|5539.9|5543.4|5540.6|5542.7|5539.9|13
1610398040000|2021-01-11 20:47:20|5543.2|5540.4|5543.7|5540.9|5543.7|5540.9|5543.2|5540.4|1
1610398070000|2021-01-11 20:47:50|5544.2|5541.4|5543.7|5540.9|5544.2|5541.4|5543.7|5540.9|2
1610398080000|2021-01-11 20:48:00|5543.2|5540.4|5543.2|5540.4|5543.2|5540.4|5542.7|5539.9|10
1610398090000|2021-01-11 20:48:10|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|1
1610398120000|2021-01-11 20:48:40|5543.2|5540.4|5543.2|5540.4|5543.2|5540.4|5542.7|5539.9|2
1610398140000|2021-01-11 20:49:00|5542.9|5540.1|5543.2|5540.4|5543.2|5540.4|5542.7|5539.9|1
1610398150000|2021-01-11 20:49:10|5542.9|5540.1|5542.7|5539.9|5542.9|5540.1|5542.7|5539.9|0
1610398190000|2021-01-11 20:49:50|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|9
1610398200000|2021-01-11 20:50:00|5543.4|5540.6|5542.7|5539.9|5543.4|5540.6|5541.9|5539.1|30
1610398220000|2021-01-11 20:50:20|5543.2|5540.4|5543.4|5540.6|5543.4|5540.6|5543.2|5540.4|1
1610398230000|2021-01-11 20:50:30|5543.7|5540.9|5544.4|5541.6|5545.2|5542.4|5543.7|5540.9|1
1610398240000|2021-01-11 20:50:40|5544.7|5541.9|5544.7|5541.9|5544.7|5541.9|5544.2|5541.4|3
1610398260000|2021-01-11 20:51:00|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|5543.7|5540.9|1
1610398270000|2021-01-11 20:51:10|5544.4|5541.6|5544.2|5541.4|5544.4|5541.6|5544.2|5541.4|1
1610398280000|2021-01-11 20:51:20|5543.7|5540.9|5544.2|5541.4|5544.2|5541.4|5543.7|5540.9|2
1610398290000|2021-01-11 20:51:30|5544.4|5541.6|5544.2|5541.4|5544.4|5541.6|5543.7|5540.9|7
1610398300000|2021-01-11 20:51:40|5543.7|5540.9|5544.4|5541.6|5544.4|5541.6|5543.7|5540.9|4
1610398310000|2021-01-11 20:51:50|5544.7|5541.9|5544.7|5541.9|5544.7|5541.9|5544.7|5541.9|1
1610398330000|2021-01-11 20:52:10|||||||||1
1610398340000|2021-01-11 20:52:20|5545.9|5543.1|5546.4|5543.6|5546.4|5543.6|5545.7|5542.9|15
1610398350000|2021-01-11 20:52:30|5545.9|5543.1|5545.7|5542.9|5545.9|5543.1|5545.7|5542.9|0
1610398360000|2021-01-11 20:52:40|5545.4|5542.6|5545.4|5542.6|5545.4|5542.6|5545.2|5542.4|0
1610398370000|2021-01-11 20:52:50|5545.7|5542.9|5545.7|5542.9|5545.9|5543.1|5545.7|5542.9|1
1610398380000|2021-01-11 20:53:00|5545.2|5542.4|5548.4|5545.6|5548.4|5545.6|5545.2|5542.4|15
1610398390000|2021-01-11 20:53:10|5548.7|5545.9|5548.7|5545.9|5548.7|5545.9|5548.7|5545.9|0
1610398400000|2021-01-11 20:53:20|5548.2|5545.4|5548.4|5545.6|5548.4|5545.6|5548.2|5545.4|10
1610398410000|2021-01-11 20:53:30|5548.7|5545.9|5548.7|5545.9|5548.7|5545.9|5548.7|5545.9|0
1610398420000|2021-01-11 20:53:40|5548.4|5545.6|5547.7|5544.9|5548.4|5545.6|5547.7|5544.9|2
1610398440000|2021-01-11 20:54:00|5547.9|5545.1|5549.7|5546.9|5549.9|5547.1|5547.9|5545.1|20
1610398450000|2021-01-11 20:54:10|5550.4|5547.6|5549.2|5546.4|5550.4|5547.6|5549.2|5546.4|8
1610398460000|2021-01-11 20:54:20|5548.9|5546.1|5548.7|5545.9|5548.9|5546.1|5548.7|5545.9|0
1610398470000|2021-01-11 20:54:30|5549.2|5546.4|5548.7|5545.9|5549.2|5546.4|5548.7|5545.9|4
1610398480000|2021-01-11 20:54:40|5548.4|5545.6|5548.4|5545.6|5548.4|5545.6|5548.4|5545.6|0
1610398490000|2021-01-11 20:54:50|5547.7|5544.9|5547.7|5544.9|5547.7|5544.9|5547.7|5544.9|3
1610398500000|2021-01-11 20:55:00|5547.9|5545.1|5547.9|5545.1|5548.4|5545.6|5547.4|5544.6|19
1610398510000|2021-01-11 20:55:10|5547.7|5544.9|5546.7|5543.9|5547.7|5544.9|5546.7|5543.9|3
1610398520000|2021-01-11 20:55:20|5546.2|5543.4|5546.2|5543.4|5546.4|5543.6|5545.7|5542.9|6
1610398530000|2021-01-11 20:55:30|5545.9|5543.1|5544.9|5542.1|5545.9|5543.1|5544.4|5541.6|8
1610398540000|2021-01-11 20:55:40|5544.7|5541.9|5545.2|5542.4|5545.2|5542.4|5544.7|5541.9|0
1610398550000|2021-01-11 20:55:50|5544.9|5542.1|5544.7|5541.9|5545.2|5542.4|5544.7|5541.9|0
1610398560000|2021-01-11 20:56:00|||||||||2
1610398570000|2021-01-11 20:56:10|5544.4|5541.6|5544.4|5541.6|5544.4|5541.6|5544.4|5541.6|0
1610398590000|2021-01-11 20:56:30|5544.9|5542.1|5544.9|5542.1|5545.2|5542.4|5544.9|5542.1|2
1610398610000|2021-01-11 20:56:50|5545.2|5542.4|5544.9|5542.1|5545.2|5542.4|5544.9|5542.1|0
1610398620000|2021-01-11 20:57:00|5544.7|5541.9|5544.7|5541.9|5544.7|5541.9|5544.2|5541.4|11
1610398630000|2021-01-11 20:57:10|5544.4|5541.6|5547.7|5544.9|5547.7|5544.9|5544.4|5541.6|15
1610398680000|2021-01-11 20:58:00|5547.4|5544.6|5547.4|5544.6|5547.7|5544.9|5547.2|5544.4|15
1610398690000|2021-01-11 20:58:10|5547.7|5544.9|5545.2|5542.4|5547.7|5544.9|5545.2|5542.4|32
1610398700000|2021-01-11 20:58:20|5545.4|5542.6|5545.2|5542.4|5545.7|5542.9|5545.2|5542.4|0
1610398710000|2021-01-11 20:58:30|5545.4|5542.6|5545.7|5542.9|5545.9|5543.1|5545.4|5542.6|2
1610398720000|2021-01-11 20:58:40|5545.2|5542.4|5545.7|5542.9|5545.7|5542.9|5545.2|5542.4|0
1610398730000|2021-01-11 20:58:50|5545.4|5542.6|5545.4|5542.6|5545.4|5542.6|5545.4|5542.6|0
1610398740000|2021-01-11 20:59:00|5545.7|5542.9|5545.7|5542.9|5545.7|5542.9|5545.7|5542.9|5
1610398750000|2021-01-11 20:59:10|||||||||18
1610398760000|2021-01-11 20:59:20|||||||||1
1610398770000|2021-01-11 20:59:30|||||||||3
1610398790000|2021-01-11 20:59:50|5546.6|5543.8|5549.4|5546.6|5549.4|5546.6|5546.6|5543.8|23
1610398800000|2021-01-11 21:00:00|5549.2|5546.4|5548.2|5545.4|5549.2|5546.4|5547.7|5544.9|10
1610398810000|2021-01-11 21:00:10|5548.4|5545.6|5546.7|5543.9|5548.4|5545.6|5546.7|5543.9|41
1610398820000|2021-01-11 21:00:20|5547.1|5544.3|5548.7|5545.9|5548.7|5545.9|5547.1|5544.3|40
1610398830000|2021-01-11 21:00:30|5548.2|5545.4|5548.4|5545.6|5548.7|5545.9|5548.2|5545.4|0
1610398840000|2021-01-11 21:00:40|5548.2|5545.4|5548.4|5545.6|5548.4|5545.6|5548.2|5545.4|0
1610398850000|2021-01-11 21:00:50|5548.2|5545.4|5548.9|5546.1|5549.4|5546.6|5548.2|5545.4|2
1610398860000|2021-01-11 21:01:00|5548.4|5545.6|5548.9|5546.1|5549.4|5546.6|5548.4|5545.6|8
1610398870000|2021-01-11 21:01:10|5549.4|5546.6|5548.2|5545.4|5549.4|5546.6|5548.2|5545.4|10
1610398880000|2021-01-11 21:01:20|5548.4|5545.6|5548.4|5545.6|5548.4|5545.6|5548.2|5545.4|2
1610398890000|2021-01-11 21:01:30|5548.7|5545.9|5548.7|5545.9|5548.7|5545.9|5548.7|5545.9|7
1610398900000|2021-01-11 21:01:40|5548.9|5546.1|5550.7|5547.9|5550.7|5547.9|5548.9|5546.1|9
1610398910000|2021-01-11 21:01:50|5550.4|5547.6|5549.7|5546.9|5550.4|5547.6|5549.7|5546.9|3
1610398920000|2021-01-11 21:02:00|5549.4|5546.6|5548.2|5545.4|5549.4|5546.6|5548.2|5545.4|1
1610398930000|2021-01-11 21:02:10|5547.7|5544.9|5547.4|5544.6|5547.7|5544.9|5547.4|5544.6|2
1610398940000|2021-01-11 21:02:20|5547.2|5544.4|5547.2|5544.4|5547.2|5544.4|5547.2|5544.4|2
1610398950000|2021-01-11 21:02:30|5547.4|5544.6|5547.4|5544.6|5547.4|5544.6|5547.2|5544.4|0
1610398970000|2021-01-11 21:02:50|5547.2|5544.4|5547.4|5544.6|5547.4|5544.6|5547.2|5544.4|2
1610398990000|2021-01-11 21:03:10|5547.2|5544.4|5546.7|5543.9|5547.2|5544.4|5546.7|5543.9|6
1610399000000|2021-01-11 21:03:20|5546.9|5544.1|5546.9|5544.1|5546.9|5544.1|5546.9|5544.1|2
1610399010000|2021-01-11 21:03:30|5547.2|5544.4|5547.2|5544.4|5547.2|5544.4|5547.2|5544.4|0
1610399020000|2021-01-11 21:03:40|5547.4|5544.6|5547.4|5544.6|5547.4|5544.6|5547.4|5544.6|0
1610399030000|2021-01-11 21:03:50|5547.2|5544.4|5547.2|5544.4|5547.2|5544.4|5547.2|5544.4|0
1610399040000|2021-01-11 21:04:00|5546.7|5543.9|5546.9|5544.1|5546.9|5544.1|5546.7|5543.9|3
1610399050000|2021-01-11 21:04:10|5547.2|5544.4|5547.2|5544.4|5547.2|5544.4|5547.2|5544.4|0
1610399070000|2021-01-11 21:04:30|5546.9|5544.1|5547.2|5544.4|5547.4|5544.6|5546.7|5543.9|8
1610399080000|2021-01-11 21:04:40|5547.7|5544.9|5547.4|5544.6|5547.7|5544.9|5547.4|5544.6|0
1610399090000|2021-01-11 21:04:50|5547.2|5544.4|5547.2|5544.4|5547.2|5544.4|5547.2|5544.4|26
1610399100000|2021-01-11 21:05:00|5546.9|5544.1|5546.2|5543.4|5546.9|5544.1|5546.2|5543.4|2
1610399110000|2021-01-11 21:05:10|5546.4|5543.6|5547.7|5544.9|5547.7|5544.9|5546.4|5543.6|28
1610399130000|2021-01-11 21:05:30|5547.2|5544.4|5547.7|5544.9|5547.7|5544.9|5546.7|5543.9|31
1610399140000|2021-01-11 21:05:40|5548.2|5545.4|5547.7|5544.9|5548.2|5545.4|5547.7|5544.9|6
1610399150000|2021-01-11 21:05:50|5548.2|5545.4|5547.9|5545.1|5548.2|5545.4|5547.9|5545.1|1
1610399160000|2021-01-11 21:06:00|5547.7|5544.9|5547.7|5544.9|5547.7|5544.9|5547.7|5544.9|0
1610399170000|2021-01-11 21:06:10|5547.9|5545.1|5547.7|5544.9|5548.4|5545.6|5547.7|5544.9|7
1610399180000|2021-01-11 21:06:20|5547.9|5545.1|5548.7|5545.9|5548.9|5546.1|5547.7|5544.9|37
1610399190000|2021-01-11 21:06:30|5549.4|5546.6|5548.9|5546.1|5549.4|5546.6|5548.7|5545.9|19
1610399200000|2021-01-11 21:06:40|5548.7|5545.9|5549.7|5546.9|5549.7|5546.9|5548.7|5545.9|97
1610399210000|2021-01-11 21:06:50|5549.4|5546.6|5549.4|5546.6|5549.4|5546.6|5549.4|5546.6|1
1610399220000|2021-01-11 21:07:00|5549.7|5546.9|5549.7|5546.9|5549.7|5546.9|5549.7|5546.9|1
1610399230000|2021-01-11 21:07:10|5549.4|5546.6|5550.4|5547.6|5550.4|5547.6|5549.4|5546.6|1
1610399240000|2021-01-11 21:07:20|5550.7|5547.9|5551.4|5548.6|5551.4|5548.6|5550.7|5547.9|1
1610399250000|2021-01-11 21:07:30|5550.9|5548.1|5550.9|5548.1|5551.2|5548.4|5550.7|5547.9|3
1610399260000|2021-01-11 21:07:40|5550.7|5547.9|5550.7|5547.9|5550.7|5547.9|5550.7|5547.9|1
1610399280000|2021-01-11 21:08:00|5551.2|5548.4|5551.7|5548.9|5551.7|5548.9|5551.2|5548.4|12
1610399290000|2021-01-11 21:08:10|||||||||3
1610399300000|2021-01-11 21:08:20|5552.4|5549.6|5552.7|5549.9|5552.7|5549.9|5552.4|5549.6|46
1610399330000|2021-01-11 21:08:50|5552.9|5550.1|5553.7|5550.9|5553.7|5550.9|5552.9|5550.1|5
1610399340000|2021-01-11 21:09:00|5553.4|5550.6|5551.7|5548.9|5553.4|5550.6|5551.7|5548.9|2
1610399350000|2021-01-11 21:09:10|5551.9|5549.1|5552.4|5549.6|5552.4|5549.6|5551.9|5549.1|1
1610399380000|2021-01-11 21:09:40|5553.4|5550.6|5553.4|5550.6|5553.4|5550.6|5553.4|5550.6|2
1610399390000|2021-01-11 21:09:50|5553.7|5550.9|5553.7|5550.9|5553.7|5550.9|5553.7|5550.9|11
1610399400000|2021-01-11 21:10:00|5553.4|5550.6|5553.4|5550.6|5553.4|5550.6|5553.4|5550.6|0
1610399410000|2021-01-11 21:10:10|5553.7|5550.9|5553.7|5550.9|5553.9|5551.1|5553.7|5550.9|8
1610399420000|2021-01-11 21:10:20|5552.9|5550.1|5553.7|5550.9|5553.7|5550.9|5552.9|5550.1|6
1610399430000|2021-01-11 21:10:30|5553.4|5550.6|5553.4|5550.6|5553.4|5550.6|5553.4|5550.6|0
1610399440000|2021-01-11 21:10:40|5553.9|5551.1|5553.2|5550.4|5553.9|5551.1|5553.2|5550.4|6
1610399450000|2021-01-11 21:10:50|5553.4|5550.6|5553.7|5550.9|5553.7|5550.9|5553.4|5550.6|3
1610399460000|2021-01-11 21:11:00|5553.9|5551.1|5553.7|5550.9|5553.9|5551.1|5553.7|5550.9|7
1610399470000|2021-01-11 21:11:10|5553.9|5551.1|5554.4|5551.6|5554.4|5551.6|5553.7|5550.9|7
1610399480000|2021-01-11 21:11:20|5554.2|5551.4|5553.7|5550.9|5554.2|5551.4|5553.7|5550.9|3
1610399490000|2021-01-11 21:11:30|5554.4|5551.6|5554.4|5551.6|5554.4|5551.6|5554.4|5551.6|4
1610399500000|2021-01-11 21:11:40|5554.7|5551.9|5554.4|5551.6|5554.7|5551.9|5554.4|5551.6|5
1610399510000|2021-01-11 21:11:50|5554.2|5551.4|5554.4|5551.6|5554.4|5551.6|5553.7|5550.9|2
1610399520000|2021-01-11 21:12:00|5554.2|5551.4|5553.7|5550.9|5554.2|5551.4|5553.7|5550.9|0
1610399530000|2021-01-11 21:12:10|5552.7|5549.9|5552.4|5549.6|5552.7|5549.9|5552.4|5549.6|3
1610399540000|2021-01-11 21:12:20|5552.7|5549.9|5551.9|5549.1|5552.7|5549.9|5551.9|5549.1|1
1610399560000|2021-01-11 21:12:40|5552.2|5549.4|5552.4|5549.6|5552.4|5549.6|5552.2|5549.4|0
1610399570000|2021-01-11 21:12:50|5552.7|5549.9|5552.7|5549.9|5552.7|5549.9|5552.7|5549.9|4
1610399580000|2021-01-11 21:13:00|5553.7|5550.9|5553.7|5550.9|5553.7|5550.9|5553.7|5550.9|2
1610399590000|2021-01-11 21:13:10|5554.4|5551.6|5553.7|5550.9|5554.4|5551.6|5553.7|5550.9|2
1610399600000|2021-01-11 21:13:20|5553.9|5551.1|5553.9|5551.1|5553.9|5551.1|5553.9|5551.1|2
1610399610000|2021-01-11 21:13:30|5553.7|5550.9|5553.7|5550.9|5553.7|5550.9|5553.7|5550.9|99
1610399620000|2021-01-11 21:13:40|5553.9|5551.1|5553.7|5550.9|5553.9|5551.1|5553.7|5550.9|5
1610399630000|2021-01-11 21:13:50|5553.4|5550.6|5553.7|5550.9|5553.7|5550.9|5553.4|5550.6|5
1610399650000|2021-01-11 21:14:10|5554.4|5551.6|5553.9|5551.1|5554.4|5551.6|5553.9|5551.1|1
1610399660000|2021-01-11 21:14:20|5553.7|5550.9|5553.7|5550.9|5553.7|5550.9|5553.7|5550.9|0
1610399680000|2021-01-11 21:14:40|5553.9|5551.1|5553.7|5550.9|5553.9|5551.1|5553.7|5550.9|21
1610399690000|2021-01-11 21:14:50|5553.9|5551.1|5553.9|5551.1|5553.9|5551.1|5553.9|5551.1|2
1610399710000|2021-01-11 21:15:10|5554.2|5551.4|5554.2|5551.4|5554.2|5551.4|5554.2|5551.4|3
1610399730000|2021-01-11 21:15:30|5553.9|5551.1|5553.9|5551.1|5553.9|5551.1|5553.9|5551.1|0
1610399750000|2021-01-11 21:15:50|5554.2|5551.4|5554.2|5551.4|5554.2|5551.4|5554.2|5551.4|1
1610399760000|2021-01-11 21:16:00|5553.9|5551.1|5553.7|5550.9|5553.9|5551.1|5553.7|5550.9|3
1610399770000|2021-01-11 21:16:10|5553.4|5550.6|5553.9|5551.1|5554.2|5551.4|5553.4|5550.6|8
1610399780000|2021-01-11 21:16:20|5554.2|5551.4|5555.2|5552.4|5555.4|5552.6|5553.9|5551.1|15
1610399790000|2021-01-11 21:16:30|||||||||3
1610399800000|2021-01-11 21:16:40|5555.4|5552.6|5555.9|5553.1|5555.9|5553.1|5555.4|5552.6|14
1610399810000|2021-01-11 21:16:50|5555.7|5552.9|5555.9|5553.1|5555.9|5553.1|5555.7|5552.9|4
1610399820000|2021-01-11 21:17:00|5555.7|5552.9|5556.7|5553.9|5556.7|5553.9|5555.7|5552.9|3
1610399830000|2021-01-11 21:17:10|5556.9|5554.1|5556.4|5553.6|5556.9|5554.1|5556.4|5553.6|65
1610399840000|2021-01-11 21:17:20|5556.7|5553.9|5556.7|5553.9|5556.7|5553.9|5556.7|5553.9|3
1610399860000|2021-01-11 21:17:40|5557.2|5554.4|5557.4|5554.6|5557.4|5554.6|5557.2|5554.4|78
1610399880000|2021-01-11 21:18:00|5557.7|5554.9|5557.7|5554.9|5557.7|5554.9|5557.7|5554.9|4
1610399890000|2021-01-11 21:18:10|5558.7|5555.9|5558.2|5555.4|5558.7|5555.9|5558.2|5555.4|9
1610399900000|2021-01-11 21:18:20|5557.9|5555.1|5557.7|5554.9|5557.9|5555.1|5557.7|5554.9|4
1610399910000|2021-01-11 21:18:30|5558.2|5555.4|5558.2|5555.4|5558.2|5555.4|5558.2|5555.4|1
1610399920000|2021-01-11 21:18:40|5558.4|5555.6|5557.7|5554.9|5558.4|5555.6|5557.7|5554.9|8
1610399930000|2021-01-11 21:18:50|5557.9|5555.1|5558.2|5555.4|5558.2|5555.4|5557.9|5555.1|1
1610399940000|2021-01-11 21:19:00|5557.9|5555.1|5558.7|5555.9|5558.9|5556.1|5557.9|5555.1|0
1610399950000|2021-01-11 21:19:10|5559.2|5556.4|5559.2|5556.4|5559.7|5556.9|5559.2|5556.4|5
1610399960000|2021-01-11 21:19:20|5559.7|5556.9|5559.7|5556.9|5559.7|5556.9|5559.7|5556.9|12
1610399980000|2021-01-11 21:19:40|5559.4|5556.6|5558.2|5555.4|5559.4|5556.6|5558.2|5555.4|68
1610399990000|2021-01-11 21:19:50|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|1
1610400000000|2021-01-11 21:20:00|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|11
1610400010000|2021-01-11 21:20:10|5557.7|5554.9|5557.7|5554.9|5557.7|5554.9|5557.7|5554.9|0
1610400020000|2021-01-11 21:20:20|5558.2|5555.4|5558.7|5555.9|5558.7|5555.9|5558.2|5555.4|6
1610400030000|2021-01-11 21:20:30|||||||||10
1610400040000|2021-01-11 21:20:40|||||||||4
1610400050000|2021-01-11 21:20:50|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|1
1610400060000|2021-01-11 21:21:00|5558.7|5555.9|5558.7|5555.9|5558.7|5555.9|5558.7|5555.9|1
1610400070000|2021-01-11 21:21:10|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|4
1610400080000|2021-01-11 21:21:20|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|10
1610400100000|2021-01-11 21:21:40|5559.2|5556.4|5558.7|5555.9|5559.2|5556.4|5558.7|5555.9|0
1610400110000|2021-01-11 21:21:50|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|2
1610400120000|2021-01-11 21:22:00|5559.2|5556.4|5559.2|5556.4|5559.2|5556.4|5559.2|5556.4|4
1610400130000|2021-01-11 21:22:10|5559.9|5557.1|5560.2|5557.4|5560.4|5557.6|5559.7|5556.9|5
1610400140000|2021-01-11 21:22:20|5560.4|5557.6|5560.4|5557.6|5560.4|5557.6|5559.9|5557.1|3
1610400150000|2021-01-11 21:22:30|5560.2|5557.4|5559.9|5557.1|5560.2|5557.4|5559.9|5557.1|0
1610400160000|2021-01-11 21:22:40|5560.2|5557.4|5560.9|5558.1|5560.9|5558.1|5560.2|5557.4|13
1610400170000|2021-01-11 21:22:50|5560.7|5557.9|5560.9|5558.1|5560.9|5558.1|5560.7|5557.9|3
1610400180000|2021-01-11 21:23:00|||||||||1
1610400200000|2021-01-11 21:23:20|5560.7|5557.9|5560.9|5558.1|5560.9|5558.1|5559.7|5556.9|13
1610400210000|2021-01-11 21:23:30|5560.7|5557.9|5560.2|5557.4|5560.7|5557.9|5560.2|5557.4|1
1610400220000|2021-01-11 21:23:40|5560.4|5557.6|5560.4|5557.6|5560.4|5557.6|5560.4|5557.6|0
1610400230000|2021-01-11 21:23:50|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|3
1610400250000|2021-01-11 21:24:10|5560.2|5557.4|5557.9|5555.1|5560.4|5557.6|5557.9|5555.1|6
1610400270000|2021-01-11 21:24:30|5558.4|5555.6|5558.2|5555.4|5558.4|5555.6|5558.2|5555.4|3
1610400280000|2021-01-11 21:24:40|5557.7|5554.9|5557.2|5554.4|5557.7|5554.9|5557.2|5554.4|8
1610400290000|2021-01-11 21:24:50|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|1
1610400300000|2021-01-11 21:25:00|5557.2|5554.4|5556.9|5554.1|5557.2|5554.4|5556.9|5554.1|6
1610400310000|2021-01-11 21:25:10|5557.2|5554.4|5556.9|5554.1|5557.2|5554.4|5556.9|5554.1|1
1610400320000|2021-01-11 21:25:20|5557.4|5554.6|5557.7|5554.9|5557.7|5554.9|5557.4|5554.6|1
1610400330000|2021-01-11 21:25:30|5557.4|5554.6|5557.9|5555.1|5558.4|5555.6|5557.4|5554.6|1
1610400340000|2021-01-11 21:25:40|5557.7|5554.9|5557.4|5554.6|5557.7|5554.9|5557.4|5554.6|6
1610400350000|2021-01-11 21:25:50|||||||||6
1610400360000|2021-01-11 21:26:00|5557.7|5554.9|5558.7|5555.9|5558.7|5555.9|5557.7|5554.9|0
1610400370000|2021-01-11 21:26:10|5558.4|5555.6|5557.2|5554.4|5558.4|5555.6|5557.2|5554.4|5
1610400380000|2021-01-11 21:26:20|5557.4|5554.6|5557.4|5554.6|5557.9|5555.1|5557.4|5554.6|13
1610400390000|2021-01-11 21:26:30|5557.2|5554.4|5557.9|5555.1|5557.9|5555.1|5557.2|5554.4|0
1610400410000|2021-01-11 21:26:50|5558.4|5555.6|5559.2|5556.4|5559.2|5556.4|5558.4|5555.6|4
1610400420000|2021-01-11 21:27:00|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|0
1610400430000|2021-01-11 21:27:10|5558.7|5555.9|5558.7|5555.9|5558.7|5555.9|5558.7|5555.9|0
1610400440000|2021-01-11 21:27:20|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|1
1610400450000|2021-01-11 21:27:30|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|2
1610400470000|2021-01-11 21:27:50|||||||||1
1610400480000|2021-01-11 21:28:00|5559.2|5556.4|5559.2|5556.4|5559.2|5556.4|5559.2|5556.4|1
1610400560000|2021-01-11 21:29:20|5558.7|5555.9|5558.7|5555.9|5558.7|5555.9|5558.7|5555.9|0
1610400570000|2021-01-11 21:29:30|5558.4|5555.6|5559.4|5556.6|5559.4|5556.6|5558.4|5555.6|4
1610400580000|2021-01-11 21:29:40|5558.2|5555.4|5559.2|5556.4|5559.2|5556.4|5558.2|5555.4|33
1610400600000|2021-01-11 21:30:00|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|5559.2|5556.4|0
1610400620000|2021-01-11 21:30:20|5559.7|5556.9|5559.7|5556.9|5559.7|5556.9|5559.7|5556.9|2
1610400630000|2021-01-11 21:30:30|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|0
1610400640000|2021-01-11 21:30:40|5559.7|5556.9|5559.7|5556.9|5559.7|5556.9|5559.7|5556.9|2
1610400650000|2021-01-11 21:30:50|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|5559.2|5556.4|4
1610400660000|2021-01-11 21:31:00|5559.2|5556.4|5559.2|5556.4|5559.2|5556.4|5559.2|5556.4|0
1610400670000|2021-01-11 21:31:10|5559.4|5556.6|5559.2|5556.4|5559.4|5556.6|5559.2|5556.4|0
1610400700000|2021-01-11 21:31:40|5557.9|5555.1|5557.9|5555.1|5558.2|5555.4|5557.7|5554.9|3
1610400730000|2021-01-11 21:32:10|5558.2|5555.4|5558.2|5555.4|5558.2|5555.4|5558.2|5555.4|1
1610400740000|2021-01-11 21:32:20|5558.4|5555.6|5556.4|5553.6|5558.7|5555.9|5556.4|5553.6|25
1610400750000|2021-01-11 21:32:30|5556.2|5553.4|5556.4|5553.6|5556.4|5553.6|5555.7|5552.9|7
1610400760000|2021-01-11 21:32:40|5556.7|5553.9|5556.7|5553.9|5556.7|5553.9|5556.7|5553.9|0
1610400770000|2021-01-11 21:32:50|5556.9|5554.1|5557.9|5555.1|5557.9|5555.1|5556.9|5554.1|17
1610400780000|2021-01-11 21:33:00|5557.7|5554.9|5558.7|5555.9|5558.7|5555.9|5557.4|5554.6|2
1610400790000|2021-01-11 21:33:10|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|0
1610400800000|2021-01-11 21:33:20|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|0
1610400810000|2021-01-11 21:33:30|5558.7|5555.9|5558.2|5555.4|5558.7|5555.9|5558.2|5555.4|1
1610400820000|2021-01-11 21:33:40|5558.4|5555.6|5557.4|5554.6|5558.4|5555.6|5556.7|5553.9|13
1610400830000|2021-01-11 21:33:50|5557.7|5554.9|5558.4|5555.6|5558.4|5555.6|5557.7|5554.9|1
1610400840000|2021-01-11 21:34:00|5558.7|5555.9|5558.4|5555.6|5558.7|5555.9|5557.9|5555.1|0
1610400850000|2021-01-11 21:34:10|5559.4|5556.6|5558.4|5555.6|5559.4|5556.6|5558.4|5555.6|3
1610400900000|2021-01-11 21:35:00|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|0
1610400910000|2021-01-11 21:35:10|5557.7|5554.9|5557.7|5554.9|5557.7|5554.9|5557.7|5554.9|0
1610400920000|2021-01-11 21:35:20|5557.2|5554.4|5556.7|5553.9|5557.2|5554.4|5556.7|5553.9|8
1610400930000|2021-01-11 21:35:30|5556.4|5553.6|5557.4|5554.6|5557.4|5554.6|5556.4|5553.6|4
1610400940000|2021-01-11 21:35:40|5557.2|5554.4|5557.2|5554.4|5557.2|5554.4|5557.2|5554.4|0
1610400950000|2021-01-11 21:35:50|5556.7|5553.9|5556.7|5553.9|5556.7|5553.9|5556.7|5553.9|5
1610400960000|2021-01-11 21:36:00|5556.4|5553.6|5556.9|5554.1|5556.9|5554.1|5556.4|5553.6|1
1610400980000|2021-01-11 21:36:20|5556.7|5553.9|5556.7|5553.9|5556.7|5553.9|5556.7|5553.9|0
1610401000000|2021-01-11 21:36:40|5556.4|5553.6|5556.4|5553.6|5556.4|5553.6|5556.4|5553.6|0
1610401010000|2021-01-11 21:36:50|5555.9|5553.1|5555.9|5553.1|5555.9|5553.1|5555.4|5552.6|5
1610401020000|2021-01-11 21:37:00|5555.7|5552.9|5554.9|5552.1|5555.9|5553.1|5554.4|5551.6|5
1610401030000|2021-01-11 21:37:10|5554.7|5551.9|5553.7|5550.9|5554.9|5552.1|5553.7|5550.9|1
1610401040000|2021-01-11 21:37:20|5554.4|5551.6|5553.7|5550.9|5554.4|5551.6|5553.7|5550.9|3
1610401050000|2021-01-11 21:37:30|5553.9|5551.1|5554.4|5551.6|5554.4|5551.6|5553.9|5551.1|17
1610401060000|2021-01-11 21:37:40|5554.7|5551.9|5554.9|5552.1|5555.2|5552.4|5554.7|5551.9|3
1610401070000|2021-01-11 21:37:50|5555.4|5552.6|5555.4|5552.6|5555.4|5552.6|5555.4|5552.6|0
1610401080000|2021-01-11 21:38:00|5555.7|5552.9|5555.9|5553.1|5555.9|5553.1|5555.7|5552.9|5
1610401090000|2021-01-11 21:38:10|5556.2|5553.4|5555.9|5553.1|5556.2|5553.4|5555.9|5553.1|5
1610401100000|2021-01-11 21:38:20|5555.2|5552.4|5554.9|5552.1|5555.2|5552.4|5554.9|5552.1|0
1610401110000|2021-01-11 21:38:30|||||||||1
1610401130000|2021-01-11 21:38:50|5555.4|5552.6|5555.4|5552.6|5555.4|5552.6|5555.4|5552.6|1
1610401140000|2021-01-11 21:39:00|5555.7|5552.9|5555.4|5552.6|5555.7|5552.9|5555.4|5552.6|0
1610401150000|2021-01-11 21:39:10|5554.7|5551.9|5554.4|5551.6|5554.7|5551.9|5554.4|5551.6|0
1610401160000|2021-01-11 21:39:20|5554.7|5551.9|5554.7|5551.9|5554.7|5551.9|5554.7|5551.9|0
1610401170000|2021-01-11 21:39:30|5554.4|5551.6|5554.4|5551.6|5554.4|5551.6|5554.4|5551.6|1
1610401180000|2021-01-11 21:39:40|5554.7|5551.9|5554.4|5551.6|5554.9|5552.1|5554.4|5551.6|2
1610401190000|2021-01-11 21:39:50|5554.7|5551.9|5554.9|5552.1|5554.9|5552.1|5554.7|5551.9|1
1610401200000|2021-01-11 21:40:00|5554.4|5551.6|5554.7|5551.9|5554.7|5551.9|5554.4|5551.6|0
1610401210000|2021-01-11 21:40:10|5554.4|5551.6|5554.4|5551.6|5554.4|5551.6|5554.4|5551.6|0
1610401220000|2021-01-11 21:40:20|5553.9|5551.1|5553.9|5551.1|5553.9|5551.1|5553.9|5551.1|1
1610401230000|2021-01-11 21:40:30|5553.7|5550.9|5554.4|5551.6|5554.4|5551.6|5553.7|5550.9|10
1610401260000|2021-01-11 21:41:00|5554.9|5552.1|5554.9|5552.1|5554.9|5552.1|5554.9|5552.1|0
1610401270000|2021-01-11 21:41:10|5555.2|5552.4|5555.2|5552.4|5555.4|5552.6|5555.2|5552.4|0
1610401280000|2021-01-11 21:41:20|5555.4|5552.6|5555.4|5552.6|5555.4|5552.6|5555.4|5552.6|0
1610401300000|2021-01-11 21:41:40|5555.2|5552.4|5555.2|5552.4|5555.2|5552.4|5555.2|5552.4|0
1610401310000|2021-01-11 21:41:50|5554.9|5552.1|5554.9|5552.1|5554.9|5552.1|5554.7|5551.9|1
1610401330000|2021-01-11 21:42:10|5555.2|5552.4|5555.2|5552.4|5555.2|5552.4|5555.2|5552.4|0
1610401340000|2021-01-11 21:42:20|5554.7|5551.9|5554.7|5551.9|5554.7|5551.9|5554.7|5551.9|0
1610401350000|2021-01-11 21:42:30|5554.9|5552.1|5554.9|5552.1|5554.9|5552.1|5554.9|5552.1|1
1610401360000|2021-01-11 21:42:40|5555.2|5552.4|5554.7|5551.9|5555.2|5552.4|5554.7|5551.9|0
1610401380000|2021-01-11 21:43:00|5554.4|5551.6|5553.9|5551.1|5554.4|5551.6|5553.9|5551.1|1
1610401390000|2021-01-11 21:43:10|5554.2|5551.4|5553.9|5551.1|5554.4|5551.6|5553.9|5551.1|2
1610401400000|2021-01-11 21:43:20|5553.7|5550.9|5553.9|5551.1|5553.9|5551.1|5553.7|5550.9|0
1610401410000|2021-01-11 21:43:30|5553.7|5550.9|5553.7|5550.9|5554.2|5551.4|5553.7|5550.9|25
1610401420000|2021-01-11 21:43:40|5553.2|5550.4|5553.7|5550.9|5553.7|5550.9|5553.2|5550.4|3
1610401430000|2021-01-11 21:43:50|||||||||2
1610401440000|2021-01-11 21:44:00|5553.9|5551.1|5553.9|5551.1|5553.9|5551.1|5553.9|5551.1|0
1610401450000|2021-01-11 21:44:10|5554.4|5551.6|5554.7|5551.9|5554.7|5551.9|5554.4|5551.6|0
1610401460000|2021-01-11 21:44:20|5554.2|5551.4|5554.2|5551.4|5554.2|5551.4|5554.2|5551.4|0
1610401470000|2021-01-11 21:44:30|5554.4|5551.6|5554.7|5551.9|5554.7|5551.9|5554.4|5551.6|2
1610401500000|2021-01-11 21:45:00|5555.2|5552.4|5555.2|5552.4|5555.4|5552.6|5555.2|5552.4|0
1610401510000|2021-01-11 21:45:10|5554.9|5552.1|5555.2|5552.4|5555.2|5552.4|5554.7|5551.9|1
1610401530000|2021-01-11 21:45:30|5555.4|5552.6|5555.4|5552.6|5555.4|5552.6|5555.4|5552.6|0
1610401540000|2021-01-11 21:45:40|5555.7|5552.9|5556.2|5553.4|5556.2|5553.4|5555.7|5552.9|0
1610401600000|2021-01-11 21:46:40|5555.9|5553.1|5555.2|5552.4|5555.9|5553.1|5555.2|5552.4|0
1610401610000|2021-01-11 21:46:50|||||||||1
1610401630000|2021-01-11 21:47:10|||||||||1
1610401670000|2021-01-11 21:47:50|||||||||1
1610401720000|2021-01-11 21:48:40|5555.4|5552.6|5555.4|5552.6|5555.4|5552.6|5555.4|5552.6|2
1610401730000|2021-01-11 21:48:50|5555.2|5552.4|5555.2|5552.4|5555.2|5552.4|5555.2|5552.4|1
1610401740000|2021-01-11 21:49:00|5556|5553.2|5557.7|5554.9|5557.7|5554.9|5556|5553.2|9
1610401750000|2021-01-11 21:49:10|5557.9|5555.1|5559.9|5557.1|5560.4|5557.6|5557.7|5554.9|41
1610401760000|2021-01-11 21:49:20|5559.7|5556.9|5560.7|5557.9|5560.7|5557.9|5559.7|5556.9|20
1610401770000|2021-01-11 21:49:30|5560.9|5558.1|5560.9|5558.1|5561.2|5558.4|5560.7|5557.9|41
1610401780000|2021-01-11 21:49:40|5561.2|5558.4|5561.2|5558.4|5561.7|5558.9|5560.9|5558.1|31
1610401790000|2021-01-11 21:49:50|5560.7|5557.9|5560.7|5557.9|5560.9|5558.1|5560.7|5557.9|2
1610401800000|2021-01-11 21:50:00|5560.4|5557.6|5560.9|5558.1|5560.9|5558.1|5560.2|5557.4|6
1610401820000|2021-01-11 21:50:20|5560.4|5557.6|5560.4|5557.6|5560.4|5557.6|5559.9|5557.1|1
1610401840000|2021-01-11 21:50:40|5560.2|5557.4|5560.2|5557.4|5560.2|5557.4|5560.2|5557.4|4
1610401850000|2021-01-11 21:50:50|5559.9|5557.1|5559.4|5556.6|5559.9|5557.1|5559.4|5556.6|0
1610401860000|2021-01-11 21:51:00|5558.9|5556.1|5559.4|5556.6|5559.4|5556.6|5558.9|5556.1|0
1610401880000|2021-01-11 21:51:20|5559.2|5556.4|5559.2|5556.4|5559.2|5556.4|5559.2|5556.4|2
1610401890000|2021-01-11 21:51:30|5559.4|5556.6|5559.9|5557.1|5559.9|5557.1|5559.4|5556.6|9
1610401900000|2021-01-11 21:51:40|5559.7|5556.9|5559.4|5556.6|5559.7|5556.9|5559.4|5556.6|0
1610401930000|2021-01-11 21:52:10|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|2
1610401940000|2021-01-11 21:52:20|5559.7|5556.9|5559.4|5556.6|5559.7|5556.9|5559.4|5556.6|0
1610401950000|2021-01-11 21:52:30|5559.7|5556.9|5559.9|5557.1|5559.9|5557.1|5559.7|5556.9|1
1610401960000|2021-01-11 21:52:40|||||||||104
1610401970000|2021-01-11 21:52:50|5559.7|5556.9|5559.7|5556.9|5559.7|5556.9|5559.7|5556.9|0
1610401980000|2021-01-11 21:53:00|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|0
1610401990000|2021-01-11 21:53:10|5560.4|5557.6|5559.9|5557.1|5560.4|5557.6|5559.9|5557.1|7
1610402010000|2021-01-11 21:53:30|5559.7|5556.9|5559.7|5556.9|5559.7|5556.9|5559.7|5556.9|0
1610402020000|2021-01-11 21:53:40|5559.4|5556.6|5559.2|5556.4|5559.4|5556.6|5559.2|5556.4|0
1610402030000|2021-01-11 21:53:50|5559.7|5556.9|5560.2|5557.4|5560.2|5557.4|5559.7|5556.9|1
1610402040000|2021-01-11 21:54:00|5560.4|5557.6|5559.7|5556.9|5560.4|5557.6|5559.4|5556.6|1
1610402070000|2021-01-11 21:54:30|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|20
1610402080000|2021-01-11 21:54:40|||||||||6
1610402090000|2021-01-11 21:54:50|5559.7|5556.9|5559.7|5556.9|5559.7|5556.9|5559.4|5556.6|0
1610402100000|2021-01-11 21:55:00|5560.4|5557.6|5561.7|5558.9|5561.7|5558.9|5560.2|5557.4|12
1610402110000|2021-01-11 21:55:10|5560.9|5558.1|5560.9|5558.1|5560.9|5558.1|5560.9|5558.1|5
1610402120000|2021-01-11 21:55:20|||||||||1
1610402130000|2021-01-11 21:55:30|5561.2|5558.4|5560.7|5557.9|5561.2|5558.4|5560.7|5557.9|1
1610402150000|2021-01-11 21:55:50|5560.9|5558.1|5560.9|5558.1|5560.9|5558.1|5560.9|5558.1|0
1610402160000|2021-01-11 21:56:00|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|16
1610402170000|2021-01-11 21:56:10|5561.7|5558.9|5561.9|5559.1|5562.7|5559.9|5561.7|5558.9|1
1610402180000|2021-01-11 21:56:20|5561.7|5558.9|5561.7|5558.9|5561.7|5558.9|5561.7|5558.9|0
1610402190000|2021-01-11 21:56:30|5561.4|5558.6|5562.4|5559.6|5562.4|5559.6|5561.4|5558.6|2
1610402220000|2021-01-11 21:57:00|5562.2|5559.4|5562.4|5559.6|5562.4|5559.6|5562.2|5559.4|0
1610402230000|2021-01-11 21:57:10|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|0
1610402250000|2021-01-11 21:57:30|5562.4|5559.6|5561.4|5558.6|5562.7|5559.9|5561.4|5558.6|16
1610402270000|2021-01-11 21:57:50|||||||||2
1610402280000|2021-01-11 21:58:00|5560.9|5558.1|5559.7|5556.9|5560.9|5558.1|5559.7|5556.9|16
1610402290000|2021-01-11 21:58:10|5559.4|5556.6|5559.9|5557.1|5559.9|5557.1|5559.4|5556.6|10
1610402310000|2021-01-11 21:58:30|5560.2|5557.4|5560.2|5557.4|5560.2|5557.4|5560.2|5557.4|0
1610402330000|2021-01-11 21:58:50|5559.7|5556.9|5559.7|5556.9|5559.7|5556.9|5559.7|5556.9|3
1610402340000|2021-01-11 21:59:00|5559.4|5556.6|5559.4|5556.6|5559.7|5556.9|5559.4|5556.6|1
1610402350000|2021-01-11 21:59:10|5559.2|5556.4|5559.2|5556.4|5559.2|5556.4|5559.2|5556.4|2
1610402360000|2021-01-11 21:59:20|||||||||3
1610402370000|2021-01-11 21:59:30|5558.9|5556.1|5560.2|5557.4|5560.2|5557.4|5558.9|5556.1|9
1610402380000|2021-01-11 21:59:40|5560.4|5557.6|5559.9|5557.1|5560.4|5557.6|5559.9|5557.1|10
1610402390000|2021-01-11 21:59:50|5560.8|5556.8|5559.2|5556.4|5563.8|5557.4|5559.2|5553.3|37
1610402400000|2021-01-11 22:00:00|5559.7|5556.9|5564.5|5554.5|5564.5|5556.9|5559.7|5552.8|0
1610402420000|2021-01-11 22:00:20|5561.3|5557.3|5561.3|5557.3|5561.3|5557.3|5561|5557|0
1610402430000|2021-01-11 22:00:30|5561|5557|5561|5557|5561|5557|5561|5557|0
1610402590000|2021-01-11 22:03:10|5560.2|5557.4|5559.7|5556.9|5560.2|5557.4|5559.7|5556.9|0
1610402600000|2021-01-11 22:03:20|5563.5|5553.5|5558.9|5556.1|5563.7|5557.3|5558.9|5553.5|1
1610402610000|2021-01-11 22:03:30|5557.7|5554.9|5557.7|5554.9|5557.7|5554.9|5557.7|5554.9|0
1610402660000|2021-01-11 22:04:20|5563|5553|5555.7|5552.9|5563|5553|5555.7|5550.6|3
1610402670000|2021-01-11 22:04:30|5561.5|5551.5|5562|5552|5562|5552|5561.5|5551.5|0
1610402680000|2021-01-11 22:04:40|5561.8|5551.8|5561.8|5551.8|5561.8|5551.8|5561.8|5551.8|0
1610402740000|2021-01-11 22:05:40|5562.8|5552.8|5562.8|5552.8|5562.8|5552.8|5562.8|5552.8|0
1610402790000|2021-01-11 22:06:30|5563|5553|5563.3|5553.3|5563.3|5553.3|5563|5553|0
1610402800000|2021-01-11 22:06:40|5562.3|5552.3|5562.3|5552.3|5562.3|5552.3|5562.3|5552.3|0
1610402820000|2021-01-11 22:07:00|5562.5|5552.5|5562.8|5552.8|5562.8|5552.8|5562.5|5552.5|0
1610402830000|2021-01-11 22:07:10|5563|5553|5563.3|5553.3|5563.3|5553.3|5563|5553|0
1610402850000|2021-01-11 22:07:30|5561.3|5557.3|5561.3|5557.3|5561.3|5557.3|5561.3|5557.3|0
1610403010000|2021-01-11 22:10:10|5561.2|5558.4|5561.2|5558.4|5561.2|5558.4|5561.2|5558.4|0
1610403030000|2021-01-11 22:10:30|5561.4|5558.6|5561.7|5558.9|5561.7|5558.9|5561.4|5558.6|0
1610403040000|2021-01-11 22:10:40|5561.2|5558.4|5561.7|5558.9|5561.7|5558.9|5560.7|5557.3|1
1610403090000|2021-01-11 22:11:30||5557.7||5557.7||5557.7||5557.7|0
1610403100000|2021-01-11 22:11:40|5561.3|5557.3|5561.3|5557.3|5561.3|5557.3|5561.3|5557.3|0
1610403130000|2021-01-11 22:12:10|5561.7|5558.9|5561.7|5558.9|5561.7|5558.9|5561.7|5558.9|0
1610403160000|2021-01-11 22:12:40|5561|5557.7|5561.3|5557.3|5561.3|5557.7|5561|5557|0
1610403190000|2021-01-11 22:13:10|5561|5557|5561|5557|5561|5557|5561|5557|0
1610403750000|2021-01-11 22:22:30|5561.3|5557.3|5561.3|5557.3|5561.3|5557.3|5561.3|5557.3|0
1610404170000|2021-01-11 22:29:30|||||||||1
1610404300000|2021-01-11 22:31:40|5562.3|5552.3|5562.8|5552.8|5562.8|5552.8|5562.3|5552.3|0
1610404320000|2021-01-11 22:32:00|5559|5555|5562.5|5552.5|5562.5|5555|5559|5552.5|0
1610404430000|2021-01-11 22:33:50|5563|5553|5563.5|5553.5|5563.5|5553.5|5563|5553|0
1610404440000|2021-01-11 22:34:00|5563.3|5553.3|5563|5553|5563.5|5553.5|5563|5553|0
1610404520000|2021-01-11 22:35:20|5565.5|5555.5|5564|5554|5565.5|5555.5|5564|5554|23
1610404530000|2021-01-11 22:35:30|5563.8|5553.8|5567.3|5557.3|5567.3|5557.3|5563.5|5553.5|5
1610404540000|2021-01-11 22:35:40|5567.5|5557.5|5568.3|5558.3|5568.3|5558.3|5567|5557|14
1610404560000|2021-01-11 22:36:00|5568.5|5558.5|5568.4|5558.4|5569.5|5562.5|5564|5557|10
1610404570000|2021-01-11 22:36:10|5570.8|5560.8|5569.8|5559.8|5570.8|5560.8|5569.5|5559.5|2
1610404580000|2021-01-11 22:36:20|5568.5|5558.5|5569.8|5559.8|5569.8|5562|5564.8|5557.8|16
1610404610000|2021-01-11 22:36:50|5569.5|5559.5|5569.5|5559.5|5569.5|5559.5|5569.5|5559.5|0
1610404620000|2021-01-11 22:37:00|5569.8|5559.8|5569.8|5559.8|5569.8|5559.8|5569.8|5559.8|0
1610404630000|2021-01-11 22:37:10|5564.8|5560.8|5569.8|5559.8|5569.8|5562.8|5564.8|5558.7|13
1610404640000|2021-01-11 22:37:20|5570.6|5560.6|5570|5560|5571.3|5561.3|5569.5|5559.5|0
1610404660000|2021-01-11 22:37:40|5568.3|5558.3|5570.3|5560.3|5571.3|5561.3|5568.3|5558.3|7
1610404670000|2021-01-11 22:37:50|5568.1|5564.1|5570|5560|5571.8|5564.1|5568.1|5560|0
1610404680000|2021-01-11 22:38:00|5569.5|5559.5|5569.3|5559.3|5569.5|5559.5|5569.3|5559.3|0
1610404690000|2021-01-11 22:38:10|5569.8|5559.8|5569.3|5559.3|5569.8|5559.8|5569.3|5559.3|0
1610404700000|2021-01-11 22:38:20|5569.5|5559.5|5570.3|5560.3|5570.3|5560.3|5569.5|5559.5|0
1610404790000|2021-01-11 22:39:50|5570|5560|5569.3|5559.3|5570|5560|5569.3|5559.3|0
1610404800000|2021-01-11 22:40:00|5568.7|5558.7|5568.8|5558.8|5568.8|5558.8|5568.3|5558.3|4
1610404810000|2021-01-11 22:40:10|5566.5|5563.7|5570.3|5560.3|5570.7|5564.8|5566.5|5560|1
1610404850000|2021-01-11 22:40:50|5570|5560|5570|5560|5570|5560|5570|5560|0
1610404860000|2021-01-11 22:41:00|5569.8|5559.8|5568|5558|5569.8|5559.8|5568|5558|0
1610404870000|2021-01-11 22:41:10|5567.5|5557.5|5567.5|5557.5|5569|5559|5567.5|5557.5|15
1610404880000|2021-01-11 22:41:20|5564.3|5560.3|5563.7|5560.9|5564.3|5560.9|5563.7|5560|1
1610404890000|2021-01-11 22:41:30|5564|5560|5564|5560|5564|5560|5564|5560|0
1610404900000|2021-01-11 22:41:40|5563.4|5560.6|5562.9|5560.1|5563.7|5560.9|5562.9|5560.1|0
1610404920000|2021-01-11 22:42:00|5562.7|5559.9|5562.2|5559.4|5562.7|5559.9|5562.2|5559.4|0
1610404930000|2021-01-11 22:42:10|5561.7|5558.9|5561.7|5558.9|5561.7|5558.9|5561.7|5558.9|0
1610405040000|2021-01-11 22:44:00|5561.8|5557.8|5561.7|5558.9|5562|5558.9|5561.7|5557.8|0
1610405120000|2021-01-11 22:45:20|5561.8|5557.8|5561.8|5557.8|5561.8|5557.8|5561.8|5557.8|0
1610405140000|2021-01-11 22:45:40|5562|5558|5561.7|5558.9|5562|5558.9|5561.4|5558|0
1610405650000|2021-01-11 22:54:10|5561.9|5559.1|5559.7|5556.9|5564.7|5559.1|5559.7|5554.7|2
1610405660000|2021-01-11 22:54:20|5561.3|5551.3|5561.3|5551.3|5561.3|5551.3|5561.3|5551.3|0
1610405680000|2021-01-11 22:54:40|5561.5|5551.5|5561.5|5551.5|5561.5|5551.5|5561.5|5551.5|0
1610405920000|2021-01-11 22:58:40|5562.7|5552.7|5564|5554|5564|5554|5562.7|5552.7|1
1610405970000|2021-01-11 22:59:30|5564.7|5554.7|5564.7|5554.7|5564.7|5554.7|5564.7|5554.7|0
1610405980000|2021-01-11 22:59:40|5565|5555|5565.8|5555.8|5565.8|5555.8|5565|5555|0
1610405990000|2021-01-11 22:59:50|5566.2|5556.2|5566.2|5556.2|5566.2|5556.2|5566.2|5556.2|0
1610413200000|2021-01-12 01:00:00|5568|5558|5565.1|5562.3|5568|5563.6|5562.1|5558|34
1610413210000|2021-01-12 01:00:10|5565.4|5562.6|5564.1|5561.3|5565.6|5562.8|5563.9|5561.1|24
1610413220000|2021-01-12 01:00:20|5564.4|5561.6|5562.6|5559.8|5564.4|5561.6|5562.4|5559.6|16
1610413230000|2021-01-12 01:00:30|5562.4|5559.6|5564.2|5561.4|5564.2|5561.4|5562.4|5559.6|34
1610413240000|2021-01-12 01:00:40|5564.6|5561.8|5566.4|5563.6|5566.4|5563.6|5564.6|5561.8|9
1610413250000|2021-01-12 01:00:50|5565.4|5562.6|5567.4|5564.6|5567.7|5564.9|5565.4|5562.6|6
1610413260000|2021-01-12 01:01:00|5567.1|5564.3|5562.1|5559.3|5567.1|5564.3|5562.1|5559.3|12
1610413270000|2021-01-12 01:01:10|5561.6|5558.8|5561.4|5558.6|5561.6|5558.8|5560.4|5557.6|14
1610413280000|2021-01-12 01:01:20|5560.6|5557.8|5565.1|5562.3|5566.4|5563.6|5560.4|5557.6|20
1610413290000|2021-01-12 01:01:30|5564.7|5561.9|5567.1|5564.3|5567.1|5564.3|5564.4|5561.6|4
1610413300000|2021-01-12 01:01:40|5566.4|5563.6|5567.1|5564.3|5568.4|5565.6|5566.4|5563.6|4
1610413310000|2021-01-12 01:01:50|5567.4|5564.6|5568.6|5565.8|5569.6|5566.8|5567.4|5564.6|36
1610413320000|2021-01-12 01:02:00|5568.1|5565.3|5567.1|5564.3|5568.7|5565.9|5566.7|5563.9|15
1610413330000|2021-01-12 01:02:10|5567.2|5564.4|5565.1|5562.3|5567.2|5564.4|5565.1|5562.3|44
1610413340000|2021-01-12 01:02:20|5565.4|5562.6|5565.7|5562.9|5565.7|5562.9|5565.4|5562.6|2
1610413350000|2021-01-12 01:02:30|5565.9|5563.1|5567.7|5564.9|5567.7|5564.9|5565.7|5562.9|9
1610413360000|2021-01-12 01:02:40|5566.4|5563.6|5565.1|5562.3|5566.4|5563.6|5565.1|5562.3|5
1610413370000|2021-01-12 01:02:50|5565.4|5562.6|5566.4|5563.6|5566.4|5563.6|5565.1|5562.3|5
1610413380000|2021-01-12 01:03:00|5566.7|5563.9|5567.7|5564.9|5568.4|5565.6|5566.7|5563.9|7
1610413390000|2021-01-12 01:03:10|5567.4|5564.6|5568.1|5565.3|5568.7|5565.9|5566.9|5564.1|13
1610413400000|2021-01-12 01:03:20|5567.9|5565.1|5567.4|5564.6|5567.9|5565.1|5567.1|5564.3|11
1610413410000|2021-01-12 01:03:30|5567.1|5564.3|5567.4|5564.6|5567.9|5565.1|5567.1|5564.3|15
1610413420000|2021-01-12 01:03:40|5567.1|5564.3|5568.4|5565.6|5568.7|5565.9|5566.4|5563.6|9
1610413430000|2021-01-12 01:03:50|5568.1|5565.3|5567.7|5564.9|5568.4|5565.6|5567.4|5564.6|25
1610413440000|2021-01-12 01:04:00|5568.1|5565.3|5566.4|5563.6|5568.7|5565.9|5566.4|5563.6|35
1610413450000|2021-01-12 01:04:10|5565.4|5562.6|5564.1|5561.3|5565.4|5562.6|5564.1|5561.3|42
1610413460000|2021-01-12 01:04:20|5564.4|5561.6|5564.1|5561.3|5564.7|5561.9|5564.1|5561.3|1
1610413470000|2021-01-12 01:04:30|5564.4|5561.6|5563.4|5560.6|5565.1|5562.3|5563.4|5560.6|15
1610413480000|2021-01-12 01:04:40|5564.4|5561.6|5564.4|5561.6|5564.7|5561.9|5564.1|5561.3|2
1610413490000|2021-01-12 01:04:50|||||||||2
1610413500000|2021-01-12 01:05:00|5563.4|5560.6|5563.4|5560.6|5563.4|5560.6|5563.1|5560.3|8
1610413510000|2021-01-12 01:05:10|5562.6|5559.8|5562.4|5559.6|5562.6|5559.8|5561.9|5559.1|5
1610413520000|2021-01-12 01:05:20|5563.1|5560.3|5563.4|5560.6|5563.9|5561.1|5563.1|5560.3|52
1610413530000|2021-01-12 01:05:30|5563.1|5560.3|5563.9|5561.1|5563.9|5561.1|5563.1|5560.3|6
1610413550000|2021-01-12 01:05:50|5564.1|5561.3|5563.1|5560.3|5564.1|5561.3|5563.1|5560.3|7
1610413560000|2021-01-12 01:06:00|5562.6|5559.8|5562.4|5559.6|5562.6|5559.8|5562.1|5559.3|4
1610413570000|2021-01-12 01:06:10|5561.4|5558.6|5562.6|5559.8|5562.6|5559.8|5561.4|5558.6|10
1610413580000|2021-01-12 01:06:20|5562.4|5559.6|5563.6|5560.8|5563.6|5560.8|5562.4|5559.6|11
1610413590000|2021-01-12 01:06:30|5563.4|5560.6|5563.1|5560.3|5563.4|5560.6|5562.6|5559.8|8
1610413600000|2021-01-12 01:06:40|5563.4|5560.6|5563.4|5560.6|5563.4|5560.6|5563.4|5560.6|0
1610413610000|2021-01-12 01:06:50|5563.6|5560.8|5564.4|5561.6|5564.4|5561.6|5563.6|5560.8|6
1610413620000|2021-01-12 01:07:00|5564.6|5561.8|5567.1|5564.3|5567.9|5565.1|5564.6|5561.8|41
1610413630000|2021-01-12 01:07:10|5566.9|5564.1|5565.7|5562.9|5568.4|5565.6|5565.4|5562.6|24
1610413640000|2021-01-12 01:07:20|5565.9|5563.1|5567.9|5565.1|5567.9|5565.1|5565.4|5562.6|10
1610413650000|2021-01-12 01:07:30|5567.7|5564.9|5568.7|5565.9|5569.7|5566.9|5567.4|5564.6|25
1610413660000|2021-01-12 01:07:40|5568.2|5565.4|5567.2|5564.4|5568.2|5565.4|5566.7|5563.9|10
1610413670000|2021-01-12 01:07:50|5567.4|5564.6|5567.4|5564.6|5568.4|5565.6|5567.2|5564.4|12
1610413680000|2021-01-12 01:08:00|5567.2|5564.4|5567.4|5564.6|5567.7|5564.9|5566.2|5563.4|15
1610413690000|2021-01-12 01:08:10|5567.1|5564.3|5565.7|5562.9|5567.1|5564.3|5565.7|5562.9|5
1610413700000|2021-01-12 01:08:20|5565.6|5562.8|5565.7|5562.9|5565.7|5562.9|5565.2|5562.4|1
1610413710000|2021-01-12 01:08:30|5565.9|5563.1|5565.7|5562.9|5566.2|5563.4|5565.7|5562.9|4
1610413720000|2021-01-12 01:08:40|5565.2|5562.4|5567.2|5564.4|5567.2|5564.4|5565.2|5562.4|3
1610413730000|2021-01-12 01:08:50|5568.2|5565.4|5568.9|5566.1|5569.4|5566.6|5567.9|5565.1|13
1610413740000|2021-01-12 01:09:00|5569.2|5566.4|5569.2|5566.4|5569.2|5566.4|5568.7|5565.9|3
1610413750000|2021-01-12 01:09:10|5568.9|5566.1|5568.7|5565.9|5569.2|5566.4|5568.7|5565.9|0
1610413760000|2021-01-12 01:09:20|5568.4|5565.6|5567.9|5565.1|5568.4|5565.6|5567.2|5564.4|12
1610413770000|2021-01-12 01:09:30|5568.4|5565.6|5568.4|5565.6|5568.7|5565.9|5568.2|5565.4|7
1610413780000|2021-01-12 01:09:40|5568.7|5565.9|5567.7|5564.9|5568.7|5565.9|5567.7|5564.9|3
1610413790000|2021-01-12 01:09:50|5567.9|5565.1|5569.2|5566.4|5569.2|5566.4|5567.9|5565.1|2
1610413800000|2021-01-12 01:10:00|5570.2|5567.4|5569.4|5566.6|5570.2|5567.4|5568.6|5565.8|11
1610413810000|2021-01-12 01:10:10|5569.2|5566.4|5569.7|5566.9|5569.7|5566.9|5569.2|5566.4|5
1610413820000|2021-01-12 01:10:20|5569.4|5566.6|5570.2|5567.4|5570.2|5567.4|5569.4|5566.6|1
1610413830000|2021-01-12 01:10:30|5571.4|5568.6|5572.9|5570.1|5573.2|5570.4|5571.2|5568.4|15
1610413840000|2021-01-12 01:10:40|5573.2|5570.4|5570.7|5567.9|5573.2|5570.4|5570.7|5567.9|15
1610413850000|2021-01-12 01:10:50|5570.9|5568.1|5571.9|5569.1|5572.4|5569.6|5570.9|5568.1|14
1610413860000|2021-01-12 01:11:00|5571.7|5568.9|5572.2|5569.4|5572.2|5569.4|5571.7|5568.9|3
1610413870000|2021-01-12 01:11:10|5571.9|5569.1|5571.2|5568.4|5572.2|5569.4|5570.7|5567.9|16
1610413880000|2021-01-12 01:11:20|5571.4|5568.6|5571.7|5568.9|5571.7|5568.9|5571.4|5568.6|4
1610413890000|2021-01-12 01:11:30|5572.2|5569.4|5572.9|5570.1|5573.2|5570.4|5571.7|5568.9|19
1610413900000|2021-01-12 01:11:40|5572.7|5569.9|5572.2|5569.4|5573.2|5570.4|5572.2|5569.4|10
1610413910000|2021-01-12 01:11:50|5572.4|5569.6|5573.2|5570.4|5573.2|5570.4|5571.7|5568.9|9
1610413920000|2021-01-12 01:12:00|5572.9|5570.1|5573.4|5570.6|5573.4|5570.6|5572.9|5570.1|8
1610413930000|2021-01-12 01:12:10|5572.9|5570.1|5572.7|5569.9|5572.9|5570.1|5572.7|5569.9|1
1610413940000|2021-01-12 01:12:20|5572.4|5569.6|5572.4|5569.6|5572.7|5569.9|5572.4|5569.6|10
1610413950000|2021-01-12 01:12:30|5572.2|5569.4|5572.2|5569.4|5572.2|5569.4|5572.2|5569.4|0
1610413960000|2021-01-12 01:12:40|5572.9|5570.1|5574.1|5571.3|5574.4|5571.6|5572.9|5570.1|22
1610413970000|2021-01-12 01:12:50|5574.4|5571.6|5570.9|5568.1|5574.4|5571.6|5570.9|5568.1|24
1610413980000|2021-01-12 01:13:00|5570.4|5567.6|5572.6|5569.8|5573.1|5570.3|5570.4|5567.6|6
1610413990000|2021-01-12 01:13:10|5572.9|5570.1|5573.9|5571.1|5573.9|5571.1|5572.9|5570.1|3
1610414000000|2021-01-12 01:13:20|5573.4|5570.6|5573.4|5570.6|5573.7|5570.9|5573.4|5570.6|1
1610414010000|2021-01-12 01:13:30|5573.1|5570.3|5573.1|5570.3|5573.1|5570.3|5573.1|5570.3|1
1610414020000|2021-01-12 01:13:40|5572.9|5570.1|5572.6|5569.8|5572.9|5570.1|5572.6|5569.8|4
1610414030000|2021-01-12 01:13:50|5572.9|5570.1|5572.9|5570.1|5573.6|5570.8|5572.6|5569.8|7
1610414040000|2021-01-12 01:14:00|5573.1|5570.3|5573.6|5570.8|5573.6|5570.8|5573.1|5570.3|16
1610414050000|2021-01-12 01:14:10|5573.4|5570.6|5572.6|5569.8|5573.4|5570.6|5572.6|5569.8|10
1610414060000|2021-01-12 01:14:20|||||||||4
1610414070000|2021-01-12 01:14:30|5573.4|5570.6|5572.9|5570.1|5573.4|5570.6|5572.6|5569.8|14
1610414080000|2021-01-12 01:14:40|5572.6|5569.8|5570.9|5568.1|5572.6|5569.8|5570.4|5567.6|13
1610414090000|2021-01-12 01:14:50|5571.9|5569.1|5572.1|5569.3|5572.1|5569.3|5571.9|5569.1|3
1610414100000|2021-01-12 01:15:00|5571.9|5569.1|5573.1|5570.3|5573.4|5570.6|5571.4|5568.6|2
1610414110000|2021-01-12 01:15:10|5572.9|5570.1|5571.4|5568.6|5572.9|5570.1|5571.1|5568.3|21
1610414120000|2021-01-12 01:15:20|5570.6|5567.8|5572.1|5569.3|5572.4|5569.6|5570.6|5567.8|18
1610414130000|2021-01-12 01:15:30|5571.6|5568.8|5570.9|5568.1|5572.1|5569.3|5570.6|5567.8|29
1610414140000|2021-01-12 01:15:40|5570.6|5567.8|5571.1|5568.3|5571.1|5568.3|5570.6|5567.8|12
1610414150000|2021-01-12 01:15:50|5570.6|5567.8|5570.6|5567.8|5571.1|5568.3|5570.6|5567.8|4
1610414160000|2021-01-12 01:16:00|5570.4|5567.6|5572.4|5569.6|5572.4|5569.6|5570.4|5567.6|11
1610414170000|2021-01-12 01:16:10|5573.2|5570.4|5573.6|5570.8|5573.6|5570.8|5573.2|5570.4|5
1610414180000|2021-01-12 01:16:20|5573.4|5570.6|5573.1|5570.3|5573.4|5570.6|5573.1|5570.3|0
1610414190000|2021-01-12 01:16:30|5574.6|5571.8|5574.6|5571.8|5574.6|5571.8|5574.6|5571.8|4
1610414200000|2021-01-12 01:16:40|||||||||1
1610414210000|2021-01-12 01:16:50|5575.6|5572.8|5573.4|5570.6|5575.6|5572.8|5573.1|5570.3|41
1610414220000|2021-01-12 01:17:00|5573.1|5570.3|5570.9|5568.1|5573.1|5570.3|5570.6|5567.8|11
1610414230000|2021-01-12 01:17:10|5571.1|5568.3|5571.1|5568.3|5571.1|5568.3|5569.6|5566.8|2
1610414240000|2021-01-12 01:17:20|5571.4|5568.6|5571.1|5568.3|5571.4|5568.6|5571.1|5568.3|1
1610414250000|2021-01-12 01:17:30|5570.9|5568.1|5570.6|5567.8|5570.9|5568.1|5570.6|5567.8|1
1610414260000|2021-01-12 01:17:40|5570.1|5567.3|5569.6|5566.8|5570.1|5567.3|5569.6|5566.8|0
1610414270000|2021-01-12 01:17:50|5569.9|5567.1|5570.9|5568.1|5571.1|5568.3|5569.9|5567.1|2
1610414280000|2021-01-12 01:18:00|5570.6|5567.8|5571.6|5568.8|5572.1|5569.3|5570.6|5567.8|2
1610414310000|2021-01-12 01:18:30|||||||||1
1610414320000|2021-01-12 01:18:40|||||||||16
1610414340000|2021-01-12 01:19:00|5572.2|5569.4|5572.2|5569.4|5572.2|5569.4|5572.2|5569.4|7
1610414350000|2021-01-12 01:19:10|5572.6|5569.8|5572.6|5569.8|5572.6|5569.8|5572.6|5569.8|1
1610414360000|2021-01-12 01:19:20|5573.6|5570.8|5573.6|5570.8|5573.6|5570.8|5573.6|5570.8|3
1610414370000|2021-01-12 01:19:30|5574.1|5571.3|5574.1|5571.3|5574.4|5571.6|5574.1|5571.3|5
1610414380000|2021-01-12 01:19:40|5574.4|5571.6|5574.4|5571.6|5574.4|5571.6|5574.1|5571.3|1
1610414390000|2021-01-12 01:19:50|5574.9|5572.1|5574.9|5572.1|5575.1|5572.3|5574.9|5572.1|10
1610414400000|2021-01-12 01:20:00|5574.6|5571.8|5574.1|5571.3|5574.6|5571.8|5574.1|5571.3|12
1610414410000|2021-01-12 01:20:10|5573.4|5570.6|5569.9|5567.1|5573.4|5570.6|5569.6|5566.8|28
1610414420000|2021-01-12 01:20:20|5569.6|5566.8|5569.4|5566.6|5569.6|5566.8|5569.4|5566.6|0
1610414430000|2021-01-12 01:20:30|5569.1|5566.3|5569.1|5566.3|5569.4|5566.6|5569.1|5566.3|7
1610414440000|2021-01-12 01:20:40|5568.6|5565.8|5568.4|5565.6|5568.7|5565.9|5568.4|5565.6|0
1610414450000|2021-01-12 01:20:50|5568.7|5565.9|5569.4|5566.6|5569.7|5566.9|5568.7|5565.9|0
1610414460000|2021-01-12 01:21:00|5569.1|5566.3|5569.4|5566.6|5569.4|5566.6|5569.1|5566.3|1
1610414470000|2021-01-12 01:21:10|5568.9|5566.1|5568.4|5565.6|5568.9|5566.1|5568.4|5565.6|1
1610414480000|2021-01-12 01:21:20|5568.6|5565.8|5569.2|5566.4|5569.2|5566.4|5568.6|5565.8|5
1610414490000|2021-01-12 01:21:30|5569.4|5566.6|5568.7|5565.9|5569.4|5566.6|5568.4|5565.6|2
1610414500000|2021-01-12 01:21:40|5568.2|5565.4|5568.9|5566.1|5569.4|5566.6|5568.2|5565.4|2
1610414510000|2021-01-12 01:21:50|5568.6|5565.8|5568.4|5565.6|5568.6|5565.8|5568.4|5565.6|1
1610414520000|2021-01-12 01:22:00|5567.2|5564.4|5565.9|5563.1|5567.2|5564.4|5564.4|5561.6|12
1610414530000|2021-01-12 01:22:10|5565.4|5562.6|5566.4|5563.6|5566.6|5563.8|5565.4|5562.6|2
1610414540000|2021-01-12 01:22:20|5566.9|5564.1|5567.2|5564.4|5567.7|5564.9|5566.9|5564.1|0
1610414550000|2021-01-12 01:22:30|5566.4|5563.6|5567.7|5564.9|5567.7|5564.9|5566.4|5563.6|50
1610414560000|2021-01-12 01:22:40|5568.2|5565.4|5568.9|5566.1|5568.9|5566.1|5567.9|5565.1|3
1610414580000|2021-01-12 01:23:00|5569.2|5566.4|5569.4|5566.6|5569.4|5566.6|5568.9|5566.1|0
1610414590000|2021-01-12 01:23:10|||||||||3
1610414600000|2021-01-12 01:23:20|5568.9|5566.1|5569.4|5566.6|5569.4|5566.6|5568.9|5566.1|0
1610414610000|2021-01-12 01:23:30|5569.1|5566.3|5569.9|5567.1|5571.2|5568.4|5569.1|5566.3|5
1610414620000|2021-01-12 01:23:40|5569.7|5566.9|5567.4|5564.6|5569.7|5566.9|5567.4|5564.6|8
1610414630000|2021-01-12 01:23:50|5567.7|5564.9|5568.4|5565.6|5568.4|5565.6|5567.4|5564.6|1
1610414640000|2021-01-12 01:24:00|5568.1|5565.3|5567.7|5564.9|5568.1|5565.3|5567.7|5564.9|1
1610414650000|2021-01-12 01:24:10|5567.1|5564.3|5567.4|5564.6|5567.4|5564.6|5567.1|5564.3|8
1610414660000|2021-01-12 01:24:20|5567.1|5564.3|5566.9|5564.1|5567.4|5564.6|5566.9|5564.1|0
1610414670000|2021-01-12 01:24:30|5566.4|5563.6|5565.7|5562.9|5566.4|5563.6|5565.7|5562.9|1
1610414680000|2021-01-12 01:24:40|5566.2|5563.4|5565.4|5562.6|5566.4|5563.6|5565.4|5562.6|5
1610414700000|2021-01-12 01:25:00|5564.9|5562.1|5564.7|5561.9|5564.9|5562.1|5564.7|5561.9|8
1610414710000|2021-01-12 01:25:10|5564.9|5562.1|5564.9|5562.1|5564.9|5562.1|5564.9|5562.1|0
1610414720000|2021-01-12 01:25:20|5565.4|5562.6|5564.9|5562.1|5565.4|5562.6|5564.9|5562.1|0
1610414730000|2021-01-12 01:25:30|5564.4|5561.6|5564.4|5561.6|5564.4|5561.6|5563.7|5560.9|0
1610414740000|2021-01-12 01:25:40|5563.9|5561.1|5563.2|5560.4|5563.9|5561.1|5563.2|5560.4|6
1610414750000|2021-01-12 01:25:50|5562.9|5560.1|5562.4|5559.6|5562.9|5560.1|5562.4|5559.6|1
1610414760000|2021-01-12 01:26:00|5561.7|5558.9|5561.9|5559.1|5562.2|5559.4|5561.7|5558.9|1
1610414770000|2021-01-12 01:26:10|5561.7|5558.9|5561.4|5558.6|5562.2|5559.4|5561.4|5558.6|1
1610414790000|2021-01-12 01:26:30|5561.2|5558.4|5560.6|5557.8|5561.2|5558.4|5559.7|5556.9|4
1610414800000|2021-01-12 01:26:40|5561.1|5558.3|5561.1|5558.3|5561.4|5558.6|5560.4|5557.6|4
1610414810000|2021-01-12 01:26:50|5560.9|5558.1|5560.1|5557.3|5560.9|5558.1|5559.7|5556.9|3
1610414820000|2021-01-12 01:27:00|5560.4|5557.6|5560.4|5557.6|5560.4|5557.6|5559.9|5557.1|1
1610414830000|2021-01-12 01:27:10|5560.6|5557.8|5560.4|5557.6|5560.6|5557.8|5559.9|5557.1|9
1610414840000|2021-01-12 01:27:20|5560.6|5557.8|5560.4|5557.6|5561.2|5558.4|5560.1|5557.3|12
1610414850000|2021-01-12 01:27:30|5560.1|5557.3|5561.1|5558.3|5561.1|5558.3|5560.1|5557.3|2
1610414860000|2021-01-12 01:27:40|5561.4|5558.6|5561.1|5558.3|5561.6|5558.8|5561.1|5558.3|0
1610414870000|2021-01-12 01:27:50|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|5561.1|5558.3|5
1610414880000|2021-01-12 01:28:00|5561.9|5559.1|5562.6|5559.8|5562.6|5559.8|5561.9|5559.1|5
1610414890000|2021-01-12 01:28:10|5563.4|5560.6|5564.7|5561.9|5565.1|5562.3|5563.4|5560.6|10
1610414900000|2021-01-12 01:28:20|5564.9|5562.1|5563.9|5561.1|5564.9|5562.1|5563.4|5560.6|2
1610414910000|2021-01-12 01:28:30|5564.6|5561.8|5564.1|5561.3|5564.9|5562.1|5564.1|5561.3|1
1610414920000|2021-01-12 01:28:40|5563.9|5561.1|5563.2|5560.4|5563.9|5561.1|5562.4|5559.6|8
1610414930000|2021-01-12 01:28:50|5562.9|5560.1|5563.1|5560.3|5563.4|5560.6|5562.9|5560.1|3
1610414940000|2021-01-12 01:29:00|5563.2|5560.4|5563.9|5561.1|5564.1|5561.3|5563.2|5560.4|0
1610414950000|2021-01-12 01:29:10|5563.4|5560.6|5562.4|5559.6|5563.4|5560.6|5562.4|5559.6|9
1610414960000|2021-01-12 01:29:20|5561.4|5558.6|5564.1|5561.3|5564.1|5561.3|5561.4|5558.6|12
1610414970000|2021-01-12 01:29:30|5563.6|5560.8|5561.9|5559.1|5563.6|5560.8|5561.9|5559.1|5
1610414980000|2021-01-12 01:29:40|5560.9|5558.1|5561.1|5558.3|5561.4|5558.6|5560.1|5557.3|24
1610414990000|2021-01-12 01:29:50|5560.4|5557.6|5559.9|5557.1|5560.4|5557.6|5559.9|5557.1|11
1610415000000|2021-01-12 01:30:00|5559.1|5556.3|5558.4|5555.6|5559.1|5556.3|5557.6|5554.8|9
1610415010000|2021-01-12 01:30:10|5558.1|5555.3|5558.6|5555.8|5559.1|5556.3|5558.1|5555.3|2
1610415020000|2021-01-12 01:30:20|5558.1|5555.3|5558.4|5555.6|5558.4|5555.6|5558.1|5555.3|0
1610415030000|2021-01-12 01:30:30|5558.9|5556.1|5559.4|5556.6|5559.4|5556.6|5558.4|5555.6|6
1610415040000|2021-01-12 01:30:40|5558.3|5555.5|5557.6|5554.8|5558.3|5555.5|5557.6|5554.8|34
1610415050000|2021-01-12 01:30:50|||||||||21
1610415060000|2021-01-12 01:31:00|5558.4|5555.6|5557.6|5554.8|5558.4|5555.6|5557.6|5554.8|123
1610415070000|2021-01-12 01:31:10|5558.4|5555.6|5557.6|5554.8|5558.7|5555.9|5557.6|5554.8|75
1610415080000|2021-01-12 01:31:20|5558.9|5556.1|5560.1|5557.3|5560.1|5557.3|5558.9|5556.1|8
1610415090000|2021-01-12 01:31:30|5560.4|5557.6|5561.1|5558.3|5561.4|5558.6|5560.4|5557.6|3
1610415100000|2021-01-12 01:31:40|5559.8|5557|5559.1|5556.3|5559.8|5557|5558.1|5555.3|18
1610415110000|2021-01-12 01:31:50|5559.6|5556.8|5560.1|5557.3|5560.4|5557.6|5559.6|5556.8|1
1610415120000|2021-01-12 01:32:00|5559.6|5556.8|5558.4|5555.6|5559.6|5556.8|5558.4|5555.6|1
1610415130000|2021-01-12 01:32:10|5557.9|5555.1|5556.4|5553.6|5558.4|5555.6|5556.4|5553.6|9
1610415150000|2021-01-12 01:32:30|5556.9|5554.1|5556.4|5553.6|5557.1|5554.3|5556.4|5553.6|2
1610415160000|2021-01-12 01:32:40|5556.6|5553.8|5556.6|5553.8|5556.6|5553.8|5556.6|5553.8|0
1610415180000|2021-01-12 01:33:00|5556.9|5554.1|5556.1|5553.3|5556.9|5554.1|5555.4|5552.6|6
1610415190000|2021-01-12 01:33:10|5556.4|5553.6|5557.1|5554.3|5557.1|5554.3|5556.4|5553.6|1
1610415210000|2021-01-12 01:33:30|5557.6|5554.8|5557.6|5554.8|5557.6|5554.8|5557.6|5554.8|0
1610415220000|2021-01-12 01:33:40|5557.4|5554.6|5557.1|5554.3|5557.4|5554.6|5557.1|5554.3|0
1610415230000|2021-01-12 01:33:50|5556.9|5554.1|5556.6|5553.8|5556.9|5554.1|5556.6|5553.8|0
1610415240000|2021-01-12 01:34:00|||||||||38
1610415250000|2021-01-12 01:34:10|5557.1|5554.3|5557.1|5554.3|5557.6|5554.8|5557.1|5554.3|12
1610415260000|2021-01-12 01:34:20|5556.6|5553.8|5556.6|5553.8|5556.6|5553.8|5556.6|5553.8|0
1610415270000|2021-01-12 01:34:30|5555.4|5552.6|5554.4|5551.6|5555.4|5552.6|5554.4|5551.6|8
1610415280000|2021-01-12 01:34:40|5553.9|5551.1|5553.1|5550.3|5553.9|5551.1|5552.4|5549.6|4
1610415290000|2021-01-12 01:34:50|5553.4|5550.6|5553.9|5551.1|5554.4|5551.6|5553.1|5550.3|3
1610415300000|2021-01-12 01:35:00|5553.6|5550.8|5554.4|5551.6|5554.4|5551.6|5552.6|5549.8|19
1610415310000|2021-01-12 01:35:10|5554.1|5551.3|5555.1|5552.3|5555.9|5553.1|5554.1|5551.3|2
1610415320000|2021-01-12 01:35:20|5554.4|5551.6|5555.7|5552.9|5555.7|5552.9|5552.6|5549.8|10
1610415330000|2021-01-12 01:35:30|5555.9|5553.1|5557.1|5554.3|5557.1|5554.3|5555.9|5553.1|5
1610415340000|2021-01-12 01:35:40|5555.9|5553.1|5556.9|5554.1|5556.9|5554.1|5555.9|5553.1|5
1610415350000|2021-01-12 01:35:50|5556.6|5553.8|5557.4|5554.6|5557.4|5554.6|5556.4|5553.6|1
1610415360000|2021-01-12 01:36:00|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|0
1610415370000|2021-01-12 01:36:10|5557.4|5554.6|5557.9|5555.1|5557.9|5555.1|5557.4|5554.6|2
1610415380000|2021-01-12 01:36:20|5558.2|5555.4|5556.9|5554.1|5558.2|5555.4|5556.6|5553.8|1
1610415390000|2021-01-12 01:36:30|5556.6|5553.8|5556.7|5553.9|5556.7|5553.9|5555.9|5553.1|2
1610415410000|2021-01-12 01:36:50|5556.4|5553.6|5557.9|5555.1|5557.9|5555.1|5556.4|5553.6|0
1610415420000|2021-01-12 01:37:00|5557.4|5554.6|5557.4|5554.6|5557.9|5555.1|5557.4|5554.6|0
1610415430000|2021-01-12 01:37:10|5557.9|5555.1|5557.1|5554.3|5557.9|5555.1|5557.1|5554.3|2
1610415440000|2021-01-12 01:37:20|5556.9|5554.1|5556.9|5554.1|5557.1|5554.3|5556.6|5553.8|11
1610415460000|2021-01-12 01:37:40|5557.1|5554.3|5558.1|5555.3|5559.1|5556.3|5557.1|5554.3|2
1610415500000|2021-01-12 01:38:20|5557.9|5555.1|5557.6|5554.8|5557.9|5555.1|5557.6|5554.8|0
1610415510000|2021-01-12 01:38:30|5558.1|5555.3|5557.9|5555.1|5558.1|5555.3|5557.9|5555.1|0
1610415520000|2021-01-12 01:38:40|5558.1|5555.3|5558.1|5555.3|5558.1|5555.3|5558.1|5555.3|0
1610415530000|2021-01-12 01:38:50|5558.4|5555.6|5559.9|5557.1|5559.9|5557.1|5558.4|5555.6|0
1610415540000|2021-01-12 01:39:00|5560.1|5557.3|5560.6|5557.8|5560.9|5558.1|5560.1|5557.3|0
1610415550000|2021-01-12 01:39:10|5560.9|5558.1|5560.6|5557.8|5560.9|5558.1|5560.6|5557.8|0
1610415570000|2021-01-12 01:39:30|5560.9|5558.1|5560.1|5557.3|5560.9|5558.1|5560.1|5557.3|2
1610415580000|2021-01-12 01:39:40|5559.7|5556.9|5557.6|5554.8|5559.7|5556.9|5557.6|5554.8|47
1610415590000|2021-01-12 01:39:50|5560.1|5557.3|5559.1|5556.3|5560.6|5557.8|5559.1|5556.3|13
1610415600000|2021-01-12 01:40:00|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|5559.1|5556.3|2
1610415610000|2021-01-12 01:40:10|5560.6|5557.8|5560.1|5557.3|5560.6|5557.8|5560.1|5557.3|4
1610415620000|2021-01-12 01:40:20|5560.4|5557.6|5560.6|5557.8|5560.6|5557.8|5560.4|5557.6|0
1610415630000|2021-01-12 01:40:30|5559.6|5556.8|5560.4|5557.6|5560.4|5557.6|5559.6|5556.8|2
1610415640000|2021-01-12 01:40:40|5560.6|5557.8|5560.1|5557.3|5560.6|5557.8|5559.6|5556.8|2
1610415660000|2021-01-12 01:41:00|5559.6|5556.8|5559.6|5556.8|5559.6|5556.8|5559.1|5556.3|43
1610415670000|2021-01-12 01:41:10|5559.9|5557.1|5559.4|5556.6|5559.9|5557.1|5559.4|5556.6|14
1610415680000|2021-01-12 01:41:20|5559.6|5556.8|5559.6|5556.8|5559.9|5557.1|5559.6|5556.8|3
1610415690000|2021-01-12 01:41:30|5559.9|5557.1|5560.1|5557.3|5560.4|5557.6|5559.9|5557.1|5
1610415700000|2021-01-12 01:41:40|5559.6|5556.8|5560.1|5557.3|5560.1|5557.3|5559.6|5556.8|0
1610415710000|2021-01-12 01:41:50|5560.6|5557.8|5560.1|5557.3|5560.6|5557.8|5560.1|5557.3|0
1610415720000|2021-01-12 01:42:00|5559.9|5557.1|5560.4|5557.6|5560.4|5557.6|5559.6|5556.8|0
1610415730000|2021-01-12 01:42:10|5560.9|5558.1|5561.1|5558.3|5561.1|5558.3|5560.6|5557.8|1
1610415750000|2021-01-12 01:42:30|5559.1|5556.3|5557.4|5554.6|5559.1|5556.3|5556.6|5553.8|88
1610415760000|2021-01-12 01:42:40|5557.1|5554.3|5556.6|5553.8|5557.1|5554.3|5556.6|5553.8|2
1610415770000|2021-01-12 01:42:50|5556.9|5554.1|5557.1|5554.3|5557.1|5554.3|5556.6|5553.8|7
1610415780000|2021-01-12 01:43:00|5556.6|5553.8|5556.6|5553.8|5556.6|5553.8|5556.6|5553.8|0
1610415790000|2021-01-12 01:43:10|5557.1|5554.3|5557.1|5554.3|5557.1|5554.3|5557.1|5554.3|0
1610415820000|2021-01-12 01:43:40|5556.6|5553.8|5557.1|5554.3|5557.1|5554.3|5556.6|5553.8|1
1610415830000|2021-01-12 01:43:50|5556.9|5554.1|5557.1|5554.3|5557.1|5554.3|5556.6|5553.8|17
1610415840000|2021-01-12 01:44:00|5557.4|5554.6|5557.6|5554.8|5557.6|5554.8|5557.4|5554.6|17
1610415890000|2021-01-12 01:44:50|||||||||51
1610415900000|2021-01-12 01:45:00|5557.4|5554.6|5556.6|5553.8|5557.4|5554.6|5556.6|5553.8|15
1610415910000|2021-01-12 01:45:10|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|0
1610415920000|2021-01-12 01:45:20|5557.1|5554.3|5557.4|5554.6|5557.9|5555.1|5557.1|5554.3|1
1610415930000|2021-01-12 01:45:30|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|5
1610415940000|2021-01-12 01:45:40|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|10
1610415970000|2021-01-12 01:46:10|5556.6|5553.8|5556.9|5554.1|5556.9|5554.1|5556.6|5553.8|0
1610415980000|2021-01-12 01:46:20|5556.1|5553.3|5556.4|5553.6|5556.4|5553.6|5556.1|5553.3|2
1610415990000|2021-01-12 01:46:30|5556.6|5553.8|5556.4|5553.6|5556.9|5554.1|5556.4|5553.6|1
1610416000000|2021-01-12 01:46:40|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|5556.6|5553.8|0
1610416020000|2021-01-12 01:47:00|||||||||1
1610416030000|2021-01-12 01:47:10|5556.4|5553.6|5555.1|5552.3|5556.4|5553.6|5555.1|5552.3|2
1610416070000|2021-01-12 01:47:50|5556|5552|5554.6|5551.8|5556|5552.6|5554.6|5551.8|4
1610416080000|2021-01-12 01:48:00|5554.4|5551.6|5554.6|5551.8|5554.6|5551.8|5554.4|5551.6|3
1610416090000|2021-01-12 01:48:10|5554.4|5551.6|5554.4|5551.6|5554.4|5551.6|5554.4|5551.6|0
1610416100000|2021-01-12 01:48:20|5554.6|5551.8|5555.4|5552.6|5555.4|5552.6|5554.6|5551.8|2
1610416120000|2021-01-12 01:48:40|5555.6|5552.8|5555.4|5552.6|5555.6|5552.8|5555.4|5552.6|1
1610416130000|2021-01-12 01:48:50|||||||||1
1610416140000|2021-01-12 01:49:00|5555.2|5552.4|5554.9|5552.1|5555.2|5552.4|5554.6|5551.8|2
1610416150000|2021-01-12 01:49:10|5555.1|5552.3|5555.1|5552.3|5555.1|5552.3|5555.1|5552.3|0
1610416160000|2021-01-12 01:49:20|5555.4|5552.6|5555.4|5552.6|5555.4|5552.6|5555.4|5552.6|2
1610416170000|2021-01-12 01:49:30|5555.6|5552.8|5555.9|5553.1|5555.9|5553.1|5555.6|5552.8|2
1610416180000|2021-01-12 01:49:40|5555.6|5552.8|5554.6|5551.8|5555.6|5552.8|5554.6|5551.8|2
1610416190000|2021-01-12 01:49:50|5555.4|5552.6|5555.6|5552.8|5555.9|5553.1|5555.4|5552.6|13
1610416200000|2021-01-12 01:50:00|5555.4|5552.6|5555.4|5552.6|5555.4|5552.6|5555.1|5552.3|6
1610416210000|2021-01-12 01:50:10|5555.6|5552.8|5555.1|5552.3|5555.6|5552.8|5554.9|5552.1|2
1610416220000|2021-01-12 01:50:20|5555.4|5552.6|5555.6|5552.8|5555.6|5552.8|5555.4|5552.6|1
1610416230000|2021-01-12 01:50:30|5555.9|5553.1|5555.1|5552.3|5555.9|5553.1|5555.1|5552.3|2
1610416240000|2021-01-12 01:50:40|5555.6|5552.8|5555.1|5552.3|5555.6|5552.8|5555.1|5552.3|1
1610416250000|2021-01-12 01:50:50|5555.4|5552.6|5555.6|5552.8|5555.6|5552.8|5555.4|5552.6|0
1610416280000|2021-01-12 01:51:20|5556.6|5553.8|5557.6|5554.8|5557.6|5554.8|5556.6|5553.8|14
1610416290000|2021-01-12 01:51:30|5557.2|5554.4|5556.9|5554.1|5557.2|5554.4|5556.6|5553.8|6
1610416300000|2021-01-12 01:51:40|5557.1|5554.3|5557.6|5554.8|5557.6|5554.8|5557.1|5554.3|1
1610416310000|2021-01-12 01:51:50|||||||||1
1610416340000|2021-01-12 01:52:20|||||||||2
1610416390000|2021-01-12 01:53:10|5557.9|5555.1|5557.1|5554.3|5557.9|5555.1|5556.9|5554.1|52
1610416420000|2021-01-12 01:53:40|5556.9|5554.1|5557.6|5554.8|5557.6|5554.8|5556.6|5553.8|0
1610416430000|2021-01-12 01:53:50|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|1
1610416440000|2021-01-12 01:54:00|5557.6|5554.8|5557.9|5555.1|5557.9|5555.1|5557.6|5554.8|2
1610416460000|2021-01-12 01:54:20|||||||||6
1610416470000|2021-01-12 01:54:30|||||||||5
1610416490000|2021-01-12 01:54:50|5557.4|5554.6|5557.1|5554.3|5557.4|5554.6|5557.1|5554.3|135
1610416510000|2021-01-12 01:55:10|5556.9|5554.1|5555.9|5553.1|5556.9|5554.1|5555.9|5553.1|11
1610416520000|2021-01-12 01:55:20|5555.6|5552.8|5555.4|5552.6|5555.6|5552.8|5554.6|5551.8|7
1610416530000|2021-01-12 01:55:30|5555.6|5552.8|5555.6|5552.8|5555.6|5552.8|5555.6|5552.8|0
1610416540000|2021-01-12 01:55:40|5556.1|5553.3|5554.6|5551.8|5556.1|5553.3|5554.6|5551.8|38
1610416550000|2021-01-12 01:55:50|||||||||10
1610416560000|2021-01-12 01:56:00|||||||||9
1610416580000|2021-01-12 01:56:20|5554.9|5552.1|5556.9|5554.1|5556.9|5554.1|5554.9|5552.1|4
1610416600000|2021-01-12 01:56:40|5557.1|5554.3|5556.9|5554.1|5557.1|5554.3|5556.9|5554.1|1
1610416610000|2021-01-12 01:56:50|5557.1|5554.3|5557.6|5554.8|5557.6|5554.8|5556.9|5554.1|1
1610416640000|2021-01-12 01:57:20|5556.9|5554.1|5557.1|5554.3|5557.1|5554.3|5556.9|5554.1|15
1610416650000|2021-01-12 01:57:30|5556.9|5554.1|5557.1|5554.3|5557.1|5554.3|5556.9|5554.1|50
1610416660000|2021-01-12 01:57:40|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|5557.6|5554.8|2
1610416670000|2021-01-12 01:57:50|||||||||1
1610416690000|2021-01-12 01:58:10|5558.6|5555.8|5559.4|5556.6|5559.9|5557.1|5558.6|5555.8|19
1610416700000|2021-01-12 01:58:20|5559.6|5556.8|5559.6|5556.8|5559.9|5557.1|5559.4|5556.6|1
1610416710000|2021-01-12 01:58:30|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|0
1610416730000|2021-01-12 01:58:50|5559.1|5556.3|5558.1|5555.3|5559.1|5556.3|5558.1|5555.3|6
1610416740000|2021-01-12 01:59:00|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|5558.1|5555.3|0
1610416770000|2021-01-12 01:59:30|5558.9|5556.1|5559.4|5556.6|5559.4|5556.6|5558.9|5556.1|0
1610416780000|2021-01-12 01:59:40|5559.1|5556.3|5558.9|5556.1|5559.1|5556.3|5558.6|5555.8|2
1610416790000|2021-01-12 01:59:50|5558.4|5555.6|5558.9|5556.1|5558.9|5556.1|5558.4|5555.6|0
1610416800000|2021-01-12 02:00:00|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|5559.1|5556.3|2
1610416810000|2021-01-12 02:00:10|5560.4|5557.6|5559.6|5556.8|5560.4|5557.6|5559.6|5556.8|2
1610416820000|2021-01-12 02:00:20|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|5559.4|5556.6|0
1610416830000|2021-01-12 02:00:30|5560.9|5558.1|5560.9|5558.1|5560.9|5558.1|5560.9|5558.1|1
1610416840000|2021-01-12 02:00:40|5561.6|5558.8|5561.6|5558.8|5562.4|5559.6|5561.6|5558.8|1
1610416850000|2021-01-12 02:00:50|5561.1|5558.3|5561.6|5558.8|5561.6|5558.8|5560.6|5557.8|1
1610416860000|2021-01-12 02:01:00|5561.4|5558.6|5561.9|5559.1|5562.1|5559.3|5561.1|5558.3|3
1610416870000|2021-01-12 02:01:10|5562.1|5559.3|5561.9|5559.1|5562.4|5559.6|5561.9|5559.1|0
1610416880000|2021-01-12 02:01:20|5561.4|5558.6|5561.6|5558.8|5561.6|5558.8|5561.1|5558.3|2
1610416890000|2021-01-12 02:01:30|5561.4|5558.6|5561.1|5558.3|5561.4|5558.6|5561.1|5558.3|1
1610416900000|2021-01-12 02:01:40|5560.9|5558.1|5561.1|5558.3|5561.1|5558.3|5560.6|5557.8|0
1610416910000|2021-01-12 02:01:50|5561.6|5558.8|5562.4|5559.6|5562.4|5559.6|5561.6|5558.8|0
1610416920000|2021-01-12 02:02:00|5562.1|5559.3|5562.4|5559.6|5562.4|5559.6|5562.1|5559.3|10
1610416930000|2021-01-12 02:02:10|5562.1|5559.3|5562.1|5559.3|5562.4|5559.6|5562.1|5559.3|0
1610416940000|2021-01-12 02:02:20|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|0
1610416950000|2021-01-12 02:02:30|5561.6|5558.8|5561.6|5558.8|5562.1|5559.3|5561.1|5558.3|0
1610416960000|2021-01-12 02:02:40|5561.4|5558.6|5561.1|5558.3|5561.4|5558.6|5561.1|5558.3|1
1610416970000|2021-01-12 02:02:50|5560.9|5558.1|5560.6|5557.8|5560.9|5558.1|5560.6|5557.8|0
1610416990000|2021-01-12 02:03:10|5559.9|5557.1|5559.6|5556.8|5559.9|5557.1|5558.6|5555.8|5
1610417000000|2021-01-12 02:03:20|5559.4|5556.6|5559.6|5556.8|5559.9|5557.1|5559.4|5556.6|1
1610417010000|2021-01-12 02:03:30|5559.4|5556.6|5559.1|5556.3|5559.4|5556.6|5558.6|5555.8|1
1610417020000|2021-01-12 02:03:40|5559.4|5556.6|5559.6|5556.8|5560.4|5557.6|5559.4|5556.6|1
1610417030000|2021-01-12 02:03:50|5560.1|5557.3|5560.6|5557.8|5560.6|5557.8|5560.1|5557.3|0
1610417040000|2021-01-12 02:04:00|5560.9|5558.1|5560.6|5557.8|5561.1|5558.3|5560.6|5557.8|1
1610417050000|2021-01-12 02:04:10|5560.4|5557.6|5559.9|5557.1|5560.4|5557.6|5559.9|5557.1|2
1610417060000|2021-01-12 02:04:20|5560.1|5557.3|5560.1|5557.3|5560.1|5557.3|5559.6|5556.8|0
1610417070000|2021-01-12 02:04:30|5559.6|5556.8|5558.6|5555.8|5559.6|5556.8|5558.6|5555.8|1
1610417080000|2021-01-12 02:04:40|5559.1|5556.3|5558.6|5555.8|5559.1|5556.3|5558.6|5555.8|0
1610417090000|2021-01-12 02:04:50|5559.1|5556.3|5559.4|5556.6|5559.4|5556.6|5558.6|5555.8|0
1610417100000|2021-01-12 02:05:00|5559.6|5556.8|5560.4|5557.6|5560.4|5557.6|5559.6|5556.8|41
1610417110000|2021-01-12 02:05:10|5560.1|5557.3|5559.9|5557.1|5560.1|5557.3|5559.9|5557.1|0
1610417120000|2021-01-12 02:05:20|5560.1|5557.3|5560.1|5557.3|5560.1|5557.3|5560.1|5557.3|0
1610417130000|2021-01-12 02:05:30|5559.9|5557.1|5559.6|5556.8|5560.1|5557.3|5559.6|5556.8|1
1610417140000|2021-01-12 02:05:40|5560.1|5557.3|5560.1|5557.3|5560.1|5557.3|5560.1|5557.3|0
1610417150000|2021-01-12 02:05:50|5559.9|5557.1|5559.6|5556.8|5559.9|5557.1|5559.6|5556.8|0
1610417180000|2021-01-12 02:06:20|5559.4|5556.6|5559.1|5556.3|5559.4|5556.6|5558.9|5556.1|1
1610417190000|2021-01-12 02:06:30|5559.4|5556.6|5559.9|5557.1|5559.9|5557.1|5559.4|5556.6|0
1610417200000|2021-01-12 02:06:40|5560.4|5557.6|5560.4|5557.6|5560.4|5557.6|5559.6|5556.8|1
1610417220000|2021-01-12 02:07:00|5560.6|5557.8|5562.6|5559.8|5562.6|5559.8|5560.6|5557.8|26
1610417230000|2021-01-12 02:07:10|5562.4|5559.6|5562.4|5559.6|5562.4|5559.6|5562.1|5559.3|0
1610417240000|2021-01-12 02:07:20|5562.9|5560.1|5562.6|5559.8|5562.9|5560.1|5562.6|5559.8|0
1610417250000|2021-01-12 02:07:30|5562.4|5559.6|5562.9|5560.1|5562.9|5560.1|5562.4|5559.6|0
1610417260000|2021-01-12 02:07:40|5562.6|5559.8|5562.9|5560.1|5562.9|5560.1|5562.6|5559.8|0
1610417280000|2021-01-12 02:08:00|5562.4|5559.6|5562.6|5559.8|5562.6|5559.8|5562.1|5559.3|3
1610417290000|2021-01-12 02:08:10|5562.4|5559.6|5561.9|5559.1|5562.4|5559.6|5561.9|5559.1|1
1610417300000|2021-01-12 02:08:20|5562.1|5559.3|5562.6|5559.8|5562.6|5559.8|5562.1|5559.3|0
1610417330000|2021-01-12 02:08:50|5563.1|5560.3|5563.1|5560.3|5563.1|5560.3|5563.1|5560.3|2
1610417350000|2021-01-12 02:09:10|5563.6|5560.8|5563.6|5560.8|5563.6|5560.8|5563.6|5560.8|0
1610417370000|2021-01-12 02:09:30|5563.4|5560.6|5563.6|5560.8|5563.6|5560.8|5563.1|5560.3|0
1610417390000|2021-01-12 02:09:50|5562.9|5560.1|5562.9|5560.1|5562.9|5560.1|5562.9|5560.1|9
1610417400000|2021-01-12 02:10:00|5562.3|5559.5|5562.3|5559.5|5562.3|5559.5|5562.3|5559.5|12
1610417410000|2021-01-12 02:10:10|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|0
1610417470000|2021-01-12 02:11:10|5561.6|5558.8|5561.6|5558.8|5561.6|5558.8|5561.6|5558.8|0
1610417490000|2021-01-12 02:11:30|5561.1|5558.3|5560.9|5558.1|5561.1|5558.3|5560.9|5558.1|0
1610417500000|2021-01-12 02:11:40|5560.6|5557.8|5560.6|5557.8|5560.6|5557.8|5560.6|5557.8|0
1610417520000|2021-01-12 02:12:00|5560.1|5557.3|5560.1|5557.3|5560.1|5557.3|5560.1|5557.3|0
1610417530000|2021-01-12 02:12:10|5560.6|5557.8|5560.4|5557.6|5560.6|5557.8|5560.4|5557.6|0
1610417560000|2021-01-12 02:12:40|5560.6|5557.8|5560.9|5558.1|5560.9|5558.1|5560.6|5557.8|2
1610417580000|2021-01-12 02:13:00|5560.6|5557.8|5560.1|5557.3|5560.6|5557.8|5560.1|5557.3|2
1610417590000|2021-01-12 02:13:10|5560.6|5557.8|5560.6|5557.8|5561.4|5558.6|5560.6|5557.8|3
1610417610000|2021-01-12 02:13:30|5560.1|5557.3|5560.1|5557.3|5560.6|5557.8|5560.1|5557.3|3
1610417620000|2021-01-12 02:13:40|5560.4|5557.6|5560.6|5557.8|5560.6|5557.8|5560.4|5557.6|0
1610417630000|2021-01-12 02:13:50|5560.4|5557.6|5560.4|5557.6|5560.4|5557.6|5560.1|5557.3|0
1610417640000|2021-01-12 02:14:00|5560.6|5557.8|5560.9|5558.1|5560.9|5558.1|5560.6|5557.8|5
1610417650000|2021-01-12 02:14:10|5560.1|5557.3|5560.9|5558.1|5560.9|5558.1|5560.1|5557.3|0
1610417660000|2021-01-12 02:14:20|5561.4|5558.6|5561.1|5558.3|5561.4|5558.6|5560.9|5558.1|1
1610417670000|2021-01-12 02:14:30|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|0
1610417680000|2021-01-12 02:14:40|5561.6|5558.8|5561.4|5558.6|5561.6|5558.8|5560.9|5558.1|1
1610417690000|2021-01-12 02:14:50|5561.1|5558.3|5560.9|5558.1|5561.4|5558.6|5560.9|5558.1|16
1610417700000|2021-01-12 02:15:00|5560.6|5557.8|5560.9|5558.1|5560.9|5558.1|5560.4|5557.6|4
1610417720000|2021-01-12 02:15:20|||||||||1
1610417740000|2021-01-12 02:15:40|5561.1|5558.3|5560.9|5558.1|5561.4|5558.6|5560.9|5558.1|10
1610417750000|2021-01-12 02:15:50|5561.1|5558.3|5560.9|5558.1|5561.1|5558.3|5560.9|5558.1|0
1610417770000|2021-01-12 02:16:10|5560.6|5557.8|5560.6|5557.8|5560.6|5557.8|5560.6|5557.8|0
1610417790000|2021-01-12 02:16:30|5560.9|5558.1|5560.9|5558.1|5560.9|5558.1|5560.9|5558.1|1
1610417800000|2021-01-12 02:16:40|5560.6|5557.8|5560.6|5557.8|5560.6|5557.8|5560.1|5557.3|2
1610417810000|2021-01-12 02:16:50|5560.9|5558.1|5561.1|5558.3|5561.1|5558.3|5560.9|5558.1|5
1610417820000|2021-01-12 02:17:00|5561.4|5558.6|5561.6|5558.8|5561.6|5558.8|5561.4|5558.6|0
1610417830000|2021-01-12 02:17:10|5561.4|5558.6|5560.9|5558.1|5561.4|5558.6|5560.9|5558.1|1
1610417840000|2021-01-12 02:17:20|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|1
1610417850000|2021-01-12 02:17:30|5561.4|5558.6|5561.6|5558.8|5561.6|5558.8|5561.4|5558.6|1
1610417930000|2021-01-12 02:18:50|||||||||1
1610417950000|2021-01-12 02:19:10|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|1
1610417970000|2021-01-12 02:19:30|||||||||3
1610417980000|2021-01-12 02:19:40|||||||||17
1610418060000|2021-01-12 02:21:00|5561.6|5558.8|5561.6|5558.8|5561.6|5558.8|5561.6|5558.8|1
1610418070000|2021-01-12 02:21:10|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|5560.9|5558.1|6
1610418110000|2021-01-12 02:21:50|5561.4|5558.6|5561.6|5558.8|5561.6|5558.8|5561.4|5558.6|0
1610418120000|2021-01-12 02:22:00|5561.4|5558.6|5560.9|5558.1|5561.4|5558.6|5560.9|5558.1|1
1610418130000|2021-01-12 02:22:10|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|2
1610418160000|2021-01-12 02:22:40|5561.6|5558.8|5561.6|5558.8|5561.6|5558.8|5561.6|5558.8|0
1610418170000|2021-01-12 02:22:50|5560.6|5557.8|5561.1|5558.3|5561.1|5558.3|5560.6|5557.8|3
1610418180000|2021-01-12 02:23:00|5560.9|5558.1|5560.9|5558.1|5560.9|5558.1|5560.9|5558.1|0
1610418190000|2021-01-12 02:23:10|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|0
1610418230000|2021-01-12 02:23:50|5560.6|5557.8|5560.6|5557.8|5560.6|5557.8|5560.6|5557.8|0
1610418240000|2021-01-12 02:24:00|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|1
1610418250000|2021-01-12 02:24:10|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|0
1610418270000|2021-01-12 02:24:30|5561.6|5558.8|5561.6|5558.8|5561.6|5558.8|5561.6|5558.8|0
1610418410000|2021-01-12 02:26:50|||||||||29
1610418430000|2021-01-12 02:27:10|||||||||10
1610418450000|2021-01-12 02:27:30|5561.4|5558.6|5560.6|5557.8|5561.4|5558.6|5560.6|5557.8|14
1610418460000|2021-01-12 02:27:40|5560.9|5558.1|5560.6|5557.8|5560.9|5558.1|5560.6|5557.8|0
1610418520000|2021-01-12 02:28:40|5560.4|5557.6|5560.4|5557.6|5560.4|5557.6|5560.4|5557.6|0
1610418530000|2021-01-12 02:28:50|5560.6|5557.8|5560.6|5557.8|5560.6|5557.8|5560.6|5557.8|1
1610418540000|2021-01-12 02:29:00|||||||||1
1610418550000|2021-01-12 02:29:10|5560.8|5558|5560.8|5558|5561.1|5558.3|5560.8|5558|1
1610418570000|2021-01-12 02:29:30|5560.6|5557.8|5560.6|5557.8|5560.6|5557.8|5560.6|5557.8|0
1610418580000|2021-01-12 02:29:40|5560.8|5558|5560.8|5558|5560.8|5558|5560.8|5558|0
1610418590000|2021-01-12 02:29:50|5560.9|5558.1|5560.6|5557.8|5560.9|5558.1|5560.6|5557.8|1
1610418600000|2021-01-12 02:30:00|||||||||1
1610418610000|2021-01-12 02:30:10|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|2
1610418620000|2021-01-12 02:30:20|5561.6|5558.8|5561.8|5559|5561.8|5559|5561.6|5558.8|56
1610418630000|2021-01-12 02:30:30|5562.1|5559.3|5561.8|5559|5562.1|5559.3|5561.8|5559|37
1610418660000|2021-01-12 02:31:00|5561.6|5558.8|5561.6|5558.8|5561.6|5558.8|5561.6|5558.8|0
1610418670000|2021-01-12 02:31:10|5560.6|5557.8|5560.6|5557.8|5560.8|5558|5560.6|5557.8|9
1610418680000|2021-01-12 02:31:20|5560.3|5557.5|5559.6|5556.8|5560.3|5557.5|5559.6|5556.8|1
1610418690000|2021-01-12 02:31:30|5559.8|5557|5559.8|5557|5559.8|5557|5559.8|5557|0
1610418700000|2021-01-12 02:31:40|5559.6|5556.8|5559.4|5556.6|5559.6|5556.8|5559.1|5556.3|0
1610418710000|2021-01-12 02:31:50|5559.1|5556.3|5559.8|5557|5559.8|5557|5559.1|5556.3|0
1610418720000|2021-01-12 02:32:00|5560.4|5557.6|5560.8|5558|5560.8|5558|5560.4|5557.6|4
1610418730000|2021-01-12 02:32:10|5560.6|5557.8|5561.4|5558.6|5561.4|5558.6|5560.1|5557.3|7
1610418740000|2021-01-12 02:32:20|5561.1|5558.3|5561.6|5558.8|5561.6|5558.8|5561.1|5558.3|5
1610418750000|2021-01-12 02:32:30|||||||||10
1610418770000|2021-01-12 02:32:50|5560.6|5557.8|5561.4|5558.6|5561.4|5558.6|5560.6|5557.8|2
1610418780000|2021-01-12 02:33:00|5561.1|5558.3|5561.6|5558.8|5561.6|5558.8|5561.1|5558.3|17
1610418790000|2021-01-12 02:33:10|||||||||3
1610418800000|2021-01-12 02:33:20|5561.9|5559.1|5562.6|5559.8|5562.6|5559.8|5561.9|5559.1|38
1610418810000|2021-01-12 02:33:30|5562.9|5560.1|5562.6|5559.8|5562.9|5560.1|5562.6|5559.8|2
1610418820000|2021-01-12 02:33:40|5562.9|5560.1|5562.9|5560.1|5562.9|5560.1|5562.9|5560.1|1
1610418840000|2021-01-12 02:34:00|5563.1|5560.3|5564.6|5561.8|5564.9|5562.1|5563.1|5560.3|14
1610418850000|2021-01-12 02:34:10|5564.4|5561.6|5563.4|5560.6|5564.6|5561.8|5563.1|5560.3|12
1610418860000|2021-01-12 02:34:20|5563.6|5560.8|5563.6|5560.8|5563.6|5560.8|5563.6|5560.8|1
1610418870000|2021-01-12 02:34:30|5563.1|5560.3|5562.6|5559.8|5563.1|5560.3|5562.6|5559.8|0
1610418880000|2021-01-12 02:34:40|5563.1|5560.3|5563.1|5560.3|5563.1|5560.3|5563.1|5560.3|2
1610418890000|2021-01-12 02:34:50|5562.8|5560|5562.6|5559.8|5563.1|5560.3|5562.6|5559.8|1
1610418900000|2021-01-12 02:35:00|5562.4|5559.6|5562.6|5559.8|5563.1|5560.3|5562.4|5559.6|4
1610418910000|2021-01-12 02:35:10|5562.8|5560|5562.4|5559.6|5562.8|5560|5562.4|5559.6|0
1610418920000|2021-01-12 02:35:20|5563.1|5560.3|5562.9|5560.1|5563.1|5560.3|5562.6|5559.8|3
1610418930000|2021-01-12 02:35:30|5562.6|5559.8|5562.9|5560.1|5562.9|5560.1|5562.6|5559.8|1
1610418940000|2021-01-12 02:35:40|5562.6|5559.8|5562.9|5560.1|5562.9|5560.1|5562.6|5559.8|0
1610418950000|2021-01-12 02:35:50|5562.6|5559.8|5562.9|5560.1|5562.9|5560.1|5562.6|5559.8|2
1610418960000|2021-01-12 02:36:00|5562.6|5559.8|5562.4|5559.6|5562.6|5559.8|5562.4|5559.6|0
1610418970000|2021-01-12 02:36:10|5562.1|5559.3|5560.9|5558.1|5562.1|5559.3|5560.9|5558.1|9
1610418980000|2021-01-12 02:36:20|5560.6|5557.8|5560.9|5558.1|5560.9|5558.1|5560.6|5557.8|1
1610418990000|2021-01-12 02:36:30|5561.4|5558.6|5561.1|5558.3|5561.4|5558.6|5561.1|5558.3|0
1610419000000|2021-01-12 02:36:40|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|5561.1|5558.3|0
1610419010000|2021-01-12 02:36:50|5561.1|5558.3|5561.4|5558.6|5561.4|5558.6|5561.1|5558.3|0
1610419020000|2021-01-12 02:37:00|5561.1|5558.3|5562.6|5559.8|5562.9|5560.1|5561.1|5558.3|2
1610419030000|2021-01-12 02:37:10|5562.1|5559.3|5562.1|5559.3|5562.1|5559.3|5562.1|5559.3|0
1610419060000|2021-01-12 02:37:40|||||||||1
1610419070000|2021-01-12 02:37:50|5562.4|5559.6|5562.4|5559.6|5562.4|5559.6|5562.4|5559.6|0
1610419080000|2021-01-12 02:38:00|5562.6|5559.8|5562.1|5559.3|5562.6|5559.8|5562.1|5559.3|3
1610419090000|2021-01-12 02:38:10|5562.4|5559.6|5562.4|5559.6|5562.4|5559.6|5562.4|5559.6|0
1610419100000|2021-01-12 02:38:20|5562.1|5559.3|5562.4|5559.6|5562.4|5559.6|5562.1|5559.3|0
1610419120000|2021-01-12 02:38:40|5562.1|5559.3|5562.1|5559.3|5562.1|5559.3|5562.1|5559.3|0
1610419140000|2021-01-12 02:39:00|5562.4|5559.6|5562.4|5559.6|5562.4|5559.6|5562.4|5559.6|0
1610419150000|2021-01-12 02:39:10|5562.6|5559.8|5562.6|5559.8|5562.6|5559.8|5562.6|5559.8|0
1610419170000|2021-01-12 02:39:30|5562.4|5559.6|5562.4|5559.6|5562.4|5559.6|5562.4|5559.6|0
1610419180000|2021-01-12 02:39:40|5562.6|5559.8|5562.6|5559.8|5562.6|5559.8|5562.6|5559.8|0
1610419200000|2021-01-12 02:40:00|5562.4|5559.6|5560.8|5558|5562.4|5559.6|5560.8|5558|3
1610419210000|2021-01-12 02:40:10|5560.4|5557.6|5560.4|5557.6|5560.4|5557.6|5559.6|5556.8|1
1610419220000|2021-01-12 02:40:20|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|1
1610419240000|2021-01-12 02:40:40|5559.6|5556.8|5559.1|5556.3|5559.6|5556.8|5559.1|5556.3|0
1610419250000|2021-01-12 02:40:50|5558.8|5556|5558.4|5555.6|5558.9|5556.1|5558.4|5555.6|15
1610419260000|2021-01-12 02:41:00|5558.6|5555.8|5559.9|5557.1|5559.9|5557.1|5558.6|5555.8|4
1610419270000|2021-01-12 02:41:10|5559.4|5556.6|5560.4|5557.6|5560.4|5557.6|5559.4|5556.6|1
1610419280000|2021-01-12 02:41:20|5560.1|5557.3|5560.4|5557.6|5560.4|5557.6|5560.1|5557.3|0
1610419290000|2021-01-12 02:41:30|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|1
1610419300000|2021-01-12 02:41:40|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|0
1610419310000|2021-01-12 02:41:50|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|0
1610419320000|2021-01-12 02:42:00|5561.1|5558.3|5560.6|5557.8|5561.1|5558.3|5560.6|5557.8|0
1610419330000|2021-01-12 02:42:10|5560.4|5557.6|5561.4|5558.6|5561.4|5558.6|5560.4|5557.6|2
1610419340000|2021-01-12 02:42:20|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|0
1610419350000|2021-01-12 02:42:30|5561.6|5558.8|5561.4|5558.6|5561.6|5558.8|5561.1|5558.3|0
1610419360000|2021-01-12 02:42:40|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|0
1610419370000|2021-01-12 02:42:50|5560.8|5558|5560.6|5557.8|5560.8|5558|5560.6|5557.8|0
1610419380000|2021-01-12 02:43:00|5560.9|5558.1|5560.9|5558.1|5560.9|5558.1|5560.9|5558.1|1
1610419390000|2021-01-12 02:43:10|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|5560.9|5558.1|0
1610419400000|2021-01-12 02:43:20|5560.9|5558.1|5560.9|5558.1|5560.9|5558.1|5560.9|5558.1|0
1610419440000|2021-01-12 02:44:00|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|0
1610419450000|2021-01-12 02:44:10|5561.6|5558.8|5561.6|5558.8|5561.6|5558.8|5561.6|5558.8|0
1610419460000|2021-01-12 02:44:20|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|0
1610419540000|2021-01-12 02:45:40|5562.4|5559.6|5561.9|5559.1|5562.4|5559.6|5561.9|5559.1|6
1610419560000|2021-01-12 02:46:00|5561.6|5558.8|5561.4|5558.6|5561.6|5558.8|5561.1|5558.3|0
1610419580000|2021-01-12 02:46:20|5561.1|5558.3|5562.1|5559.3|5562.1|5559.3|5561.1|5558.3|5
1610419590000|2021-01-12 02:46:30|5561.9|5559.1|5558.1|5555.3|5561.9|5559.1|5558.1|5555.3|20
1610419600000|2021-01-12 02:46:40|5558.4|5555.6|5557.9|5555.1|5558.4|5555.6|5557.8|5555|6
1610419610000|2021-01-12 02:46:50|5557.6|5554.8|5557.1|5554.3|5557.6|5554.8|5557.1|5554.3|13
1610419620000|2021-01-12 02:47:00|5556.9|5554.1|5557.4|5554.6|5558.1|5555.3|5556.9|5554.1|10
1610419630000|2021-01-12 02:47:10|5557.1|5554.3|5557.1|5554.3|5557.1|5554.3|5557.1|5554.3|1
1610419640000|2021-01-12 02:47:20|5556.4|5553.6|5557.6|5554.8|5557.6|5554.8|5556.4|5553.6|1
1610419650000|2021-01-12 02:47:30|5556.4|5553.6|5556.1|5553.3|5556.4|5553.6|5556.1|5553.3|4
1610419660000|2021-01-12 02:47:40|5555.1|5552.3|5555.6|5552.8|5555.6|5552.8|5555.1|5552.3|32
1610419670000|2021-01-12 02:47:50|5555.1|5552.3|5555.6|5552.8|5555.6|5552.8|5555.1|5552.3|1
1610419680000|2021-01-12 02:48:00|5556.1|5553.3|5556.4|5553.6|5556.4|5553.6|5556.1|5553.3|3
1610419690000|2021-01-12 02:48:10|5556.6|5553.8|5556.6|5553.8|5556.6|5553.8|5556.6|5553.8|0
1610419700000|2021-01-12 02:48:20|5556.4|5553.6|5556.4|5553.6|5556.4|5553.6|5556.1|5553.3|6
1610419710000|2021-01-12 02:48:30|5556.1|5553.3|5556.4|5553.6|5556.4|5553.6|5556.1|5553.3|0
1610419720000|2021-01-12 02:48:40|5556.6|5553.8|5555.8|5553|5556.6|5553.8|5555.8|5553|5
1610419730000|2021-01-12 02:48:50|5555.1|5552.3|5555.4|5552.6|5555.4|5552.6|5555.1|5552.3|0
1610419740000|2021-01-12 02:49:00|5555.1|5552.3|5555.4|5552.6|5555.4|5552.6|5555.1|5552.3|0
1610419750000|2021-01-12 02:49:10|5555.1|5552.3|5555.6|5552.8|5555.6|5552.8|5555.1|5552.3|2
1610419760000|2021-01-12 02:49:20|5555.4|5552.6|5555.1|5552.3|5556.1|5553.3|5555.1|5552.3|43
1610419770000|2021-01-12 02:49:30|5555.4|5552.6|5556.9|5554.1|5557.6|5554.8|5555.4|5552.6|9
1610419780000|2021-01-12 02:49:40|5556.3|5553.5|5555.9|5553.1|5556.3|5553.5|5555.6|5552.8|9
1610419800000|2021-01-12 02:50:00|5556.1|5553.3|5556.1|5553.3|5556.1|5553.3|5556.1|5553.3|0
1610419810000|2021-01-12 02:50:10|5555.6|5552.8|5555.6|5552.8|5555.6|5552.8|5555.6|5552.8|1
1610419820000|2021-01-12 02:50:20|5556.1|5553.3|5556.1|5553.3|5556.1|5553.3|5556.1|5553.3|1
1610419830000|2021-01-12 02:50:30|5555.6|5552.8|5555.4|5552.6|5556.1|5553.3|5555.1|5552.3|1
1610419840000|2021-01-12 02:50:40|5555.1|5552.3|5555.6|5552.8|5556.1|5553.3|5555.1|5552.3|2
1610419860000|2021-01-12 02:51:00|5555.9|5553.1|5555.9|5553.1|5555.9|5553.1|5555.9|5553.1|1
1610419870000|2021-01-12 02:51:10|5556.1|5553.3|5556.1|5553.3|5556.1|5553.3|5556.1|5553.3|0
1610419880000|2021-01-12 02:51:20|5556.4|5553.6|5556.9|5554.1|5556.9|5554.1|5556.4|5553.6|0
1610419910000|2021-01-12 02:51:50|5557.1|5554.3|5557.1|5554.3|5557.1|5554.3|5557.1|5554.3|1
1610419920000|2021-01-12 02:52:00|5557.4|5554.6|5559.1|5556.3|5559.1|5556.3|5557.4|5554.6|3
1610419940000|2021-01-12 02:52:20|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|0
1610419950000|2021-01-12 02:52:30|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|1
1610419970000|2021-01-12 02:52:50|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|0
1610419980000|2021-01-12 02:53:00|5558.9|5556.1|5559.4|5556.6|5559.4|5556.6|5558.9|5556.1|1
1610419990000|2021-01-12 02:53:10|5559.6|5556.8|5559.4|5556.6|5559.9|5557.1|5559.4|5556.6|2
1610420000000|2021-01-12 02:53:20|5560.1|5557.3|5560.1|5557.3|5560.1|5557.3|5560.1|5557.3|0
1610420020000|2021-01-12 02:53:40|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|0
1610420030000|2021-01-12 02:53:50|5560.6|5557.8|5560.6|5557.8|5560.6|5557.8|5560.6|5557.8|0
1610420040000|2021-01-12 02:54:00|5560.9|5558.1|5560.9|5558.1|5560.9|5558.1|5560.9|5558.1|1
1610420050000|2021-01-12 02:54:10|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|0
1610420090000|2021-01-12 02:54:50|5561.4|5558.6|5561.1|5558.3|5561.4|5558.6|5561.1|5558.3|0
1610420170000|2021-01-12 02:56:10|5561.6|5558.8|5561.6|5558.8|5561.6|5558.8|5561.6|5558.8|0
1610420180000|2021-01-12 02:56:20|5561.9|5559.1|5561.6|5558.8|5561.9|5559.1|5561.6|5558.8|0
1610420210000|2021-01-12 02:56:50|5562.1|5559.3|5562.1|5559.3|5562.1|5559.3|5562.1|5559.3|1
1610420220000|2021-01-12 02:57:00|5562.3|5559.5|5562.6|5559.8|5562.6|5559.8|5562.3|5559.5|1
1610420230000|2021-01-12 02:57:10|5562.1|5559.3|5562.4|5559.6|5562.4|5559.6|5562.1|5559.3|1
1610420250000|2021-01-12 02:57:30|5562.1|5559.3|5561.6|5558.8|5562.1|5559.3|5561.6|5558.8|1
1610420260000|2021-01-12 02:57:40|5561.4|5558.6|5560.4|5557.6|5561.4|5558.6|5560.1|5557.3|9
1610420320000|2021-01-12 02:58:40|5560.6|5557.8|5561.4|5558.6|5561.4|5558.6|5560.6|5557.8|5
1610420330000|2021-01-12 02:58:50|5561.1|5558.3|5557.4|5554.6|5561.4|5558.6|5557.1|5554.3|78
1610420340000|2021-01-12 02:59:00|5557.6|5554.8|5556.6|5553.8|5557.6|5554.8|5556.6|5553.8|2
1610420350000|2021-01-12 02:59:10|5556.4|5553.6|5556.4|5553.6|5556.9|5554.1|5556.4|5553.6|2
1610420360000|2021-01-12 02:59:20|5556.1|5553.3|5556.1|5553.3|5556.1|5553.3|5556.1|5553.3|20
1610420380000|2021-01-12 02:59:40|||||||||10
1610420400000|2021-01-12 03:00:00|||||||||2
1610420420000|2021-01-12 03:00:20|||||||||3
1610420430000|2021-01-12 03:00:30|||||||||8
1610420440000|2021-01-12 03:00:40|5556.4|5553.6|5556.4|5553.6|5556.4|5553.6|5556.4|5553.6|0
1610420480000|2021-01-12 03:01:20|5556.1|5553.3|5556.1|5553.3|5556.1|5553.3|5556.1|5553.3|1
1610420500000|2021-01-12 03:01:40|5556.4|5553.6|5556.4|5553.6|5556.4|5553.6|5556.4|5553.6|0
1610420540000|2021-01-12 03:02:20|5557.4|5554.6|5557.6|5554.8|5557.6|5554.8|5557.4|5554.6|17
1610420550000|2021-01-12 03:02:30|5557.8|5555|5558.6|5555.8|5558.6|5555.8|5557.8|5555|5
1610420560000|2021-01-12 03:02:40|5558.9|5556.1|5559.1|5556.3|5559.1|5556.3|5558.9|5556.1|0
1610420570000|2021-01-12 03:02:50|5559.4|5556.6|5558.9|5556.1|5559.4|5556.6|5558.9|5556.1|5
1610420580000|2021-01-12 03:03:00|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|0
1610420600000|2021-01-12 03:03:20|5558.9|5556.1|5558.1|5555.3|5558.9|5556.1|5558.1|5555.3|0
1610420620000|2021-01-12 03:03:40|5557.6|5554.8|5557.6|5554.8|5557.6|5554.8|5557.6|5554.8|0
1610420640000|2021-01-12 03:04:00|||||||||1
1610420650000|2021-01-12 03:04:10|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|0
1610420670000|2021-01-12 03:04:30|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|3
1610420680000|2021-01-12 03:04:40|5558.6|5555.8|5558.4|5555.6|5558.6|5555.8|5558.4|5555.6|0
1610420690000|2021-01-12 03:04:50|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|1
1610420750000|2021-01-12 03:05:50|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|0
1610420760000|2021-01-12 03:06:00|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|1
1610420770000|2021-01-12 03:06:10|5558.4|5555.6|5558.6|5555.8|5558.6|5555.8|5558.4|5555.6|2
1610420800000|2021-01-12 03:06:40|||||||||1
1610420820000|2021-01-12 03:07:00|5558.9|5556.1|5558.6|5555.8|5559.1|5556.3|5558.4|5555.6|3
1610420840000|2021-01-12 03:07:20|||||||||1
1610420850000|2021-01-12 03:07:30|5557.9|5555.1|5556.1|5553.3|5557.9|5555.1|5556.1|5553.3|8
1610420860000|2021-01-12 03:07:40|5556.6|5553.8|5557.1|5554.3|5557.1|5554.3|5556.6|5553.8|0
1610420870000|2021-01-12 03:07:50|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|2
1610420880000|2021-01-12 03:08:00|5557.6|5554.8|5557.6|5554.8|5557.6|5554.8|5557.6|5554.8|3
1610420890000|2021-01-12 03:08:10|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|0
1610420900000|2021-01-12 03:08:20|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|0
1610420910000|2021-01-12 03:08:30|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|1
1610420920000|2021-01-12 03:08:40|5558.1|5555.3|5558.1|5555.3|5558.1|5555.3|5558.1|5555.3|0
1610420930000|2021-01-12 03:08:50|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|6
1610420940000|2021-01-12 03:09:00|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|4
1610420990000|2021-01-12 03:09:50|||||||||1
1610421020000|2021-01-12 03:10:20|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|1
1610421040000|2021-01-12 03:10:40|5557.6|5554.8|5557.4|5554.6|5557.6|5554.8|5557.4|5554.6|0
1610421050000|2021-01-12 03:10:50|5557.6|5554.8|5557.4|5554.6|5557.6|5554.8|5557.4|5554.6|0
1610421060000|2021-01-12 03:11:00|5557.6|5554.8|5557.6|5554.8|5557.6|5554.8|5557.6|5554.8|1
1610421100000|2021-01-12 03:11:40|5558.1|5555.3|5558.6|5555.8|5558.6|5555.8|5558.1|5555.3|1
1610421110000|2021-01-12 03:11:50|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|0
1610421120000|2021-01-12 03:12:00|5558.1|5555.3|5558.6|5555.8|5558.6|5555.8|5558.1|5555.3|2
1610421200000|2021-01-12 03:13:20|5558.4|5555.6|5557.9|5555.1|5558.4|5555.6|5557.4|5554.6|2
1610421210000|2021-01-12 03:13:30|5557.8|5555|5557.8|5555|5557.8|5555|5557.8|5555|0
1610421220000|2021-01-12 03:13:40|5557.4|5554.6|5557.6|5554.8|5557.6|5554.8|5557.4|5554.6|2
1610421230000|2021-01-12 03:13:50|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|0
1610421240000|2021-01-12 03:14:00|5557.1|5554.3|5557.9|5555.1|5557.9|5555.1|5557.1|5554.3|1
1610421260000|2021-01-12 03:14:20|5558.4|5555.6|5557.9|5555.1|5558.4|5555.6|5557.6|5554.8|1
1610421300000|2021-01-12 03:15:00|5557.6|5554.8|5557.9|5555.1|5557.9|5555.1|5557.4|5554.6|1
1610421310000|2021-01-12 03:15:10|5557.6|5554.8|5557.6|5554.8|5557.6|5554.8|5557.6|5554.8|0
1610421340000|2021-01-12 03:15:40|5557.4|5554.6|5557.4|5554.6|5557.6|5554.8|5557.4|5554.6|7
1610421350000|2021-01-12 03:15:50|5556.7|5553.9|5556.1|5553.3|5556.7|5553.9|5556.1|5553.3|2
1610421360000|2021-01-12 03:16:00|||||||||5
1610421380000|2021-01-12 03:16:20|5556.6|5553.8|5557.1|5554.3|5557.1|5554.3|5556.6|5553.8|2
1610421400000|2021-01-12 03:16:40|5556.4|5553.6|5555.6|5552.8|5556.4|5553.6|5555.4|5552.6|3
1610421410000|2021-01-12 03:16:50|5555.4|5552.6|5554.9|5552.1|5555.4|5552.6|5554.9|5552.1|1
1610421420000|2021-01-12 03:17:00|5555.9|5553.1|5555.9|5553.1|5555.9|5553.1|5555.9|5553.1|9
1610421440000|2021-01-12 03:17:20|5556.1|5553.3|5556.9|5554.1|5556.9|5554.1|5556.1|5553.3|1
1610421450000|2021-01-12 03:17:30|5556.1|5553.3|5556.4|5553.6|5556.9|5554.1|5556.1|5553.3|5
1610421480000|2021-01-12 03:18:00|5556.1|5553.3|5555.9|5553.1|5556.1|5553.3|5555.9|5553.1|2
1610421490000|2021-01-12 03:18:10|5555.6|5552.8|5555.6|5552.8|5555.6|5552.8|5555.6|5552.8|0
1610421500000|2021-01-12 03:18:20|5556.1|5553.3|5556.1|5553.3|5556.1|5553.3|5556.1|5553.3|0
1610421510000|2021-01-12 03:18:30|5556.4|5553.6|5557.1|5554.3|5557.1|5554.3|5556.4|5553.6|1
1610421520000|2021-01-12 03:18:40|5557.4|5554.6|5557.9|5555.1|5557.9|5555.1|5557.4|5554.6|1
1610421550000|2021-01-12 03:19:10|5557.6|5554.8|5557.9|5555.1|5557.9|5555.1|5557.4|5554.6|1
1610421570000|2021-01-12 03:19:30|5558.1|5555.3|5558.1|5555.3|5558.1|5555.3|5558.1|5555.3|0
1610421590000|2021-01-12 03:19:50|5557.8|5555|5557.4|5554.6|5557.8|5555|5557.4|5554.6|0
1610421600000|2021-01-12 03:20:00|5556.4|5553.6|5555.9|5553.1|5556.6|5553.8|5555.9|5553.1|12
1610421610000|2021-01-12 03:20:10|5555.4|5552.6|5554.4|5551.6|5555.4|5552.6|5554.4|5551.6|5
1610421620000|2021-01-12 03:20:20|5555.4|5552.6|5554.6|5551.8|5555.4|5552.6|5554.6|5551.8|1
1610421630000|2021-01-12 03:20:30|5554.4|5551.6|5554.4|5551.6|5554.4|5551.6|5554.4|5551.6|0
1610421650000|2021-01-12 03:20:50|5555.4|5552.6|5555.4|5552.6|5555.4|5552.6|5555.4|5552.6|1
1610421670000|2021-01-12 03:21:10|5555.1|5552.3|5555.4|5552.6|5555.4|5552.6|5554.9|5552.1|1
1610421680000|2021-01-12 03:21:20|5556.1|5553.3|5556.1|5553.3|5556.4|5553.6|5556.1|5553.3|1
1610421690000|2021-01-12 03:21:30|||||||||2
1610421700000|2021-01-12 03:21:40|5556.6|5553.8|5556.4|5553.6|5556.6|5553.8|5555.9|5553.1|6
1610421710000|2021-01-12 03:21:50|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|1
1610421720000|2021-01-12 03:22:00|5556.1|5553.3|5556.1|5553.3|5556.1|5553.3|5555.6|5552.8|0
1610421730000|2021-01-12 03:22:10|5555.4|5552.6|5556.6|5553.8|5556.6|5553.8|5555.4|5552.6|2
1610421750000|2021-01-12 03:22:30|5556.4|5553.6|5556.4|5553.6|5556.4|5553.6|5556.4|5553.6|1
1610421760000|2021-01-12 03:22:40|5556.9|5554.1|5556.4|5553.6|5556.9|5554.1|5556.4|5553.6|4
1610421770000|2021-01-12 03:22:50|5555.9|5553.1|5556.1|5553.3|5556.1|5553.3|5555.9|5553.1|3
1610421790000|2021-01-12 03:23:10|5556.4|5553.6|5556.4|5553.6|5556.4|5553.6|5556.4|5553.6|0
1610421800000|2021-01-12 03:23:20|5556.1|5553.3|5555.9|5553.1|5556.1|5553.3|5555.4|5552.6|4
1610421810000|2021-01-12 03:23:30|5555.6|5552.8|5555.4|5552.6|5555.6|5552.8|5554.9|5552.1|4
1610421820000|2021-01-12 03:23:40|5555.1|5552.3|5554.6|5551.8|5555.1|5552.3|5554.6|5551.8|5
1610421830000|2021-01-12 03:23:50|5555.4|5552.6|5555.1|5552.3|5555.4|5552.6|5555.1|5552.3|2
1610421840000|2021-01-12 03:24:00|5555.4|5552.6|5555.4|5552.6|5555.4|5552.6|5555.4|5552.6|0
1610421850000|2021-01-12 03:24:10|5555.1|5552.3|5555.4|5552.6|5555.4|5552.6|5555.1|5552.3|0
1610421870000|2021-01-12 03:24:30|5555.9|5553.1|5556.4|5553.6|5556.4|5553.6|5555.9|5553.1|1
1610421880000|2021-01-12 03:24:40|5556.1|5553.3|5556.4|5553.6|5556.4|5553.6|5555.9|5553.1|0
1610421890000|2021-01-12 03:24:50|5556.1|5553.3|5555.9|5553.1|5556.4|5553.6|5555.9|5553.1|0
1610421900000|2021-01-12 03:25:00|5556.1|5553.3|5556.1|5553.3|5556.1|5553.3|5556.1|5553.3|0
1610421920000|2021-01-12 03:25:20|5556.6|5553.8|5556.6|5553.8|5556.6|5553.8|5556.6|5553.8|10
1610421940000|2021-01-12 03:25:40|5556.4|5553.6|5556.1|5553.3|5556.4|5553.6|5556.1|5553.3|0
1610421980000|2021-01-12 03:26:20|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|1
1610421990000|2021-01-12 03:26:30|5557.1|5554.3|5557.1|5554.3|5557.1|5554.3|5557.1|5554.3|0
1610422000000|2021-01-12 03:26:40|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|5557.1|5554.3|0
1610422020000|2021-01-12 03:27:00|5557.1|5554.3|5557.1|5554.3|5557.1|5554.3|5557.1|5554.3|0
1610422030000|2021-01-12 03:27:10|||||||||1
1610422070000|2021-01-12 03:27:50|||||||||1
1610422080000|2021-01-12 03:28:00|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|0
1610422120000|2021-01-12 03:28:40|5557.1|5554.3|5557.1|5554.3|5557.1|5554.3|5557.1|5554.3|0
1610422150000|2021-01-12 03:29:10|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|0
1610422160000|2021-01-12 03:29:20|5557.1|5554.3|5557.1|5554.3|5557.1|5554.3|5557.1|5554.3|2
1610422170000|2021-01-12 03:29:30|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|1
1610422190000|2021-01-12 03:29:50|5557.1|5554.3|5557.4|5554.6|5557.4|5554.6|5557.1|5554.3|0
1610422220000|2021-01-12 03:30:20|5557.6|5554.8|5557.6|5554.8|5557.9|5555.1|5557.6|5554.8|18
1610422240000|2021-01-12 03:30:40|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|0
1610422310000|2021-01-12 03:31:50|5556.9|5554.1|5557.1|5554.3|5557.1|5554.3|5556.9|5554.1|14
1610422320000|2021-01-12 03:32:00|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|5556.9|5554.1|0
1610422370000|2021-01-12 03:32:50|5557.6|5554.8|5557.6|5554.8|5557.6|5554.8|5557.6|5554.8|5
1610422380000|2021-01-12 03:33:00|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|0
1610422390000|2021-01-12 03:33:10|5557.6|5554.8|5557.6|5554.8|5557.9|5555.1|5557.6|5554.8|6
1610422410000|2021-01-12 03:33:30|5558.1|5555.3|5558.9|5556.1|5558.9|5556.1|5558.1|5555.3|8
1610422420000|2021-01-12 03:33:40|5559.6|5556.8|5559.6|5556.8|5559.6|5556.8|5559.6|5556.8|0
1610422440000|2021-01-12 03:34:00|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|0
1610422450000|2021-01-12 03:34:10|5559.6|5556.8|5558.9|5556.1|5559.6|5556.8|5558.9|5556.1|3
1610422460000|2021-01-12 03:34:20|5558.6|5555.8|5558.4|5555.6|5558.6|5555.8|5558.4|5555.6|0
1610422470000|2021-01-12 03:34:30|5558.1|5555.3|5558.1|5555.3|5558.1|5555.3|5558.1|5555.3|0
1610422480000|2021-01-12 03:34:40|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|0
1610422490000|2021-01-12 03:34:50|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|0
1610422560000|2021-01-12 03:36:00|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|1
1610422570000|2021-01-12 03:36:10|5558.6|5555.8|5558.9|5556.1|5559.1|5556.3|5558.6|5555.8|0
1610422580000|2021-01-12 03:36:20|5558.6|5555.8|5558.4|5555.6|5558.6|5555.8|5558.4|5555.6|1
1610422620000|2021-01-12 03:37:00|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|4
1610422660000|2021-01-12 03:37:40|||||||||4
1610422710000|2021-01-12 03:38:30|5558.9|5556.1|5558.6|5555.8|5559.1|5556.3|5558.6|5555.8|3
1610422740000|2021-01-12 03:39:00|5558.9|5556.1|5558.9|5556.1|5559.1|5556.3|5558.9|5556.1|0
1610422760000|2021-01-12 03:39:20|5559.1|5556.3|5558.9|5556.1|5559.1|5556.3|5558.9|5556.1|0
1610422770000|2021-01-12 03:39:30|5559.1|5556.3|5558.9|5556.1|5559.1|5556.3|5558.9|5556.1|0
1610422780000|2021-01-12 03:39:40|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|0
1610422790000|2021-01-12 03:39:50|5558.9|5556.1|5558.9|5556.1|5559.1|5556.3|5558.9|5556.1|0
1610422800000|2021-01-12 03:40:00|5558.6|5555.8|5558.9|5556.1|5559.1|5556.3|5558.6|5555.8|0
1610422810000|2021-01-12 03:40:10|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|0
1610422820000|2021-01-12 03:40:20|||||||||1
1610422830000|2021-01-12 03:40:30|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|12
1610422840000|2021-01-12 03:40:40|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|1
1610422850000|2021-01-12 03:40:50|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|0
1610422910000|2021-01-12 03:41:50|||||||||5
1610422920000|2021-01-12 03:42:00|5558.9|5556.1|5559.1|5556.3|5559.1|5556.3|5558.6|5555.8|0
1610422970000|2021-01-12 03:42:50|5559.9|5557.1|5559.6|5556.8|5559.9|5557.1|5559.6|5556.8|1
1610422980000|2021-01-12 03:43:00|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|0
1610422990000|2021-01-12 03:43:10|||||||||1
1610423020000|2021-01-12 03:43:40|5559.7|5556.9|5560.1|5557.3|5560.1|5557.3|5559.7|5556.9|3
1610423100000|2021-01-12 03:45:00|5560.4|5557.6|5560.4|5557.6|5560.4|5557.6|5560.4|5557.6|0
1610423110000|2021-01-12 03:45:10|5560.1|5557.3|5560.1|5557.3|5560.1|5557.3|5560.1|5557.3|0
1610423130000|2021-01-12 03:45:30|5560.4|5557.6|5560.4|5557.6|5560.4|5557.6|5560.4|5557.6|0
1610423140000|2021-01-12 03:45:40|5560.1|5557.3|5560.1|5557.3|5560.1|5557.3|5560.1|5557.3|0
1610423170000|2021-01-12 03:46:10|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|6
1610423180000|2021-01-12 03:46:20|||||||||6
1610423190000|2021-01-12 03:46:30|5559.4|5556.6|5559.4|5556.6|5559.6|5556.8|5559.4|5556.6|0
1610423200000|2021-01-12 03:46:40|5559.1|5556.3|5559.6|5556.8|5559.9|5557.1|5559.1|5556.3|1
1610423210000|2021-01-12 03:46:50|5560.1|5557.3|5559.6|5556.8|5560.1|5557.3|5559.6|5556.8|0
1610423220000|2021-01-12 03:47:00|5560.1|5557.3|5560.1|5557.3|5560.1|5557.3|5559.6|5556.8|0
1610423270000|2021-01-12 03:47:50|5560.6|5557.8|5560.6|5557.8|5560.6|5557.8|5560.4|5557.6|0
1610423280000|2021-01-12 03:48:00|5559.6|5556.8|5559.6|5556.8|5560.1|5557.3|5559.4|5556.6|22
1610423290000|2021-01-12 03:48:10|5559.4|5556.6|5559.1|5556.3|5559.4|5556.6|5559.1|5556.3|0
1610423300000|2021-01-12 03:48:20|5559.9|5557.1|5559.9|5557.1|5560.1|5557.3|5559.9|5557.1|1
1610423310000|2021-01-12 03:48:30|5560.1|5557.3|5560.1|5557.3|5560.1|5557.3|5560.1|5557.3|0
1610423330000|2021-01-12 03:48:50|5560.6|5557.8|5560.4|5557.6|5560.6|5557.8|5560.4|5557.6|9
1610423340000|2021-01-12 03:49:00|5560.1|5557.3|5560.1|5557.3|5560.1|5557.3|5560.1|5557.3|0
1610423420000|2021-01-12 03:50:20|5561.1|5558.3|5561.4|5558.6|5562.1|5559.3|5561.1|5558.3|23
1610423430000|2021-01-12 03:50:30|5561.6|5558.8|5561.6|5558.8|5561.6|5558.8|5561.6|5558.8|0
1610423450000|2021-01-12 03:50:50|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|0
1610423460000|2021-01-12 03:51:00|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|0
1610423470000|2021-01-12 03:51:10|5561.6|5558.8|5561.6|5558.8|5561.6|5558.8|5561.6|5558.8|1
1610423480000|2021-01-12 03:51:20|5562.1|5559.3|5562.1|5559.3|5562.1|5559.3|5561.9|5559.1|15
1610423490000|2021-01-12 03:51:30|5561.6|5558.8|5562.1|5559.3|5562.1|5559.3|5561.6|5558.8|9
1610423500000|2021-01-12 03:51:40|5561.6|5558.8|5561.6|5558.8|5561.6|5558.8|5561.6|5558.8|22
1610423520000|2021-01-12 03:52:00|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|0
1610423530000|2021-01-12 03:52:10|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|0
1610423570000|2021-01-12 03:52:50|5560.6|5557.8|5560.6|5557.8|5560.6|5557.8|5560.6|5557.8|2
1610423600000|2021-01-12 03:53:20|5561.4|5558.6|5561.6|5558.8|5561.6|5558.8|5561.4|5558.6|1
1610423610000|2021-01-12 03:53:30|5561.4|5558.6|5561.6|5558.8|5561.6|5558.8|5561.4|5558.6|1
1610423620000|2021-01-12 03:53:40|5561.4|5558.6|5561.1|5558.3|5561.4|5558.6|5561.1|5558.3|0
1610423690000|2021-01-12 03:54:50|5561.4|5558.6|5561.4|5558.6|5561.6|5558.8|5561.4|5558.6|1
1610423700000|2021-01-12 03:55:00|5561.6|5558.8|5561.4|5558.6|5561.6|5558.8|5561.4|5558.6|1
1610423710000|2021-01-12 03:55:10|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|0
1610423730000|2021-01-12 03:55:30|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|0
1610423740000|2021-01-12 03:55:40|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|0
1610423760000|2021-01-12 03:56:00|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|0
1610423780000|2021-01-12 03:56:20|5561.6|5558.8|5561.6|5558.8|5561.6|5558.8|5561.6|5558.8|1
1610423790000|2021-01-12 03:56:30|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|0
1610423800000|2021-01-12 03:56:40|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|0
1610423880000|2021-01-12 03:58:00|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|0
1610423900000|2021-01-12 03:58:20|5561.6|5558.8|5561.6|5558.8|5561.6|5558.8|5561.6|5558.8|1
1610423920000|2021-01-12 03:58:40|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|0
1610423980000|2021-01-12 03:59:40|5560.4|5557.6|5560.1|5557.3|5560.4|5557.6|5560.1|5557.3|10
1610424000000|2021-01-12 04:00:00|5559.9|5557.1|5559.6|5556.8|5560.1|5557.3|5559.4|5556.6|8
1610424010000|2021-01-12 04:00:10|5559.9|5557.1|5560.1|5557.3|5560.1|5557.3|5559.6|5556.8|0
1610424020000|2021-01-12 04:00:20|5559.9|5557.1|5559.6|5556.8|5559.9|5557.1|5559.6|5556.8|5
1610424030000|2021-01-12 04:00:30|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|3
1610424040000|2021-01-12 04:00:40|||||||||1
1610424090000|2021-01-12 04:01:30|||||||||32
1610424100000|2021-01-12 04:01:40|||||||||2
1610424120000|2021-01-12 04:02:00|||||||||3
1610424140000|2021-01-12 04:02:20|5558.6|5555.8|5558.4|5555.6|5558.6|5555.8|5558.4|5555.6|39
1610424170000|2021-01-12 04:02:50|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|2
1610424190000|2021-01-12 04:03:10|5558.4|5555.6|5558.6|5555.8|5558.6|5555.8|5558.4|5555.6|8
1610424200000|2021-01-12 04:03:20|5558.9|5556.1|5558.3|5555.5|5558.9|5556.1|5558.3|5555.5|8
1610424210000|2021-01-12 04:03:30|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|0
1610424220000|2021-01-12 04:03:40|5557.6|5554.8|5557.6|5554.8|5557.6|5554.8|5557.6|5554.8|2
1610424230000|2021-01-12 04:03:50|||||||||2
1610424240000|2021-01-12 04:04:00|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|2
1610424250000|2021-01-12 04:04:10|5557.6|5554.8|5557.4|5554.6|5557.6|5554.8|5557.4|5554.6|0
1610424260000|2021-01-12 04:04:20|5557.6|5554.8|5557.6|5554.8|5557.6|5554.8|5557.6|5554.8|1
1610424280000|2021-01-12 04:04:40|5558.1|5555.3|5557.4|5554.6|5558.1|5555.3|5557.4|5554.6|2
1610424290000|2021-01-12 04:04:50|5557.1|5554.3|5556.6|5553.8|5557.1|5554.3|5556.6|5553.8|1
1610424300000|2021-01-12 04:05:00|5556.4|5553.6|5556.4|5553.6|5556.6|5553.8|5556.4|5553.6|1
1610424320000|2021-01-12 04:05:20|5556.6|5553.8|5556.6|5553.8|5556.6|5553.8|5556.6|5553.8|0
1610424350000|2021-01-12 04:05:50|5556.4|5553.6|5556.4|5553.6|5556.4|5553.6|5556.4|5553.6|1
1610424450000|2021-01-12 04:07:30|5556.1|5553.3|5555.1|5552.3|5556.1|5553.3|5555.1|5552.3|4
1610424460000|2021-01-12 04:07:40|5555.6|5552.8|5555.6|5552.8|5555.6|5552.8|5555.6|5552.8|35
1610424530000|2021-01-12 04:08:50|5555.9|5553.1|5555.9|5553.1|5556.1|5553.3|5555.9|5553.1|0
1610424540000|2021-01-12 04:09:00|5555.6|5552.8|5556.1|5553.3|5556.1|5553.3|5555.6|5552.8|0
1610424550000|2021-01-12 04:09:10|5555.1|5552.3|5555.1|5552.3|5555.1|5552.3|5555.1|5552.3|2
1610424560000|2021-01-12 04:09:20|5554.9|5552.1|5554.1|5551.3|5554.9|5552.1|5554.1|5551.3|1
1610424570000|2021-01-12 04:09:30|||||||||8
1610424580000|2021-01-12 04:09:40|||||||||5
1610424600000|2021-01-12 04:10:00|||||||||1
1610424630000|2021-01-12 04:10:30|5554.4|5551.6|5554.6|5551.8|5554.6|5551.8|5554.4|5551.6|4
1610424640000|2021-01-12 04:10:40|5555.1|5552.3|5555.1|5552.3|5555.1|5552.3|5555.1|5552.3|0
1610424660000|2021-01-12 04:11:00|5555.4|5552.6|5555.4|5552.6|5555.6|5552.8|5555.4|5552.6|1
1610424690000|2021-01-12 04:11:30|5555.1|5552.3|5555.1|5552.3|5555.1|5552.3|5555.1|5552.3|0
1610424730000|2021-01-12 04:12:10|||||||||3
1610424750000|2021-01-12 04:12:30|5555.4|5552.6|5555.6|5552.8|5555.6|5552.8|5555.4|5552.6|1
1610424790000|2021-01-12 04:13:10|5556.4|5553.6|5556.4|5553.6|5556.4|5553.6|5556.4|5553.6|0
1610424800000|2021-01-12 04:13:20|5556.6|5553.8|5556.6|5553.8|5556.6|5553.8|5556.6|5553.8|1
1610424840000|2021-01-12 04:14:00|5556.4|5553.6|5556.4|5553.6|5556.4|5553.6|5556.4|5553.6|4
1610424870000|2021-01-12 04:14:30|5556.6|5553.8|5555.4|5552.6|5556.6|5553.8|5555.4|5552.6|9
1610424890000|2021-01-12 04:14:50|5555.6|5552.8|5555.6|5552.8|5555.6|5552.8|5555.6|5552.8|1
1610424900000|2021-01-12 04:15:00|5556.4|5553.6|5556.4|5553.6|5556.4|5553.6|5556.4|5553.6|0
1610424950000|2021-01-12 04:15:50|5556.1|5553.3|5556.1|5553.3|5556.1|5553.3|5555.6|5552.8|9
1610425010000|2021-01-12 04:16:50|||||||||1
1610425040000|2021-01-12 04:17:20|5556.4|5553.6|5556.9|5554.1|5556.9|5554.1|5556.4|5553.6|0
1610425070000|2021-01-12 04:17:50|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|1
1610425080000|2021-01-12 04:18:00|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|2
1610425100000|2021-01-12 04:18:20|5556.6|5553.8|5556.4|5553.6|5556.6|5553.8|5556.4|5553.6|0
1610425200000|2021-01-12 04:20:00|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|1
1610425220000|2021-01-12 04:20:20|5556.6|5553.8|5556.4|5553.6|5556.6|5553.8|5556.4|5553.6|1
1610425240000|2021-01-12 04:20:40|||||||||1
1610425320000|2021-01-12 04:22:00|5556.6|5553.8|5556.6|5553.8|5556.6|5553.8|5556.6|5553.8|0
1610425330000|2021-01-12 04:22:10|||||||||1
1610425340000|2021-01-12 04:22:20|||||||||1
1610425360000|2021-01-12 04:22:40|||||||||12
1610425380000|2021-01-12 04:23:00|||||||||6
1610425480000|2021-01-12 04:24:40|5556.1|5553.3|5555.6|5552.8|5556.1|5553.3|5555.6|5552.8|5
1610425490000|2021-01-12 04:24:50|5555.4|5552.6|5555.4|5552.6|5555.4|5552.6|5555.4|5552.6|6
1610425500000|2021-01-12 04:25:00|5555.6|5552.8|5555.9|5553.1|5555.9|5553.1|5555.6|5552.8|3
1610425510000|2021-01-12 04:25:10|5556.1|5553.3|5556.1|5553.3|5556.1|5553.3|5556.1|5553.3|0
1610425540000|2021-01-12 04:25:40|5555.9|5553.1|5556.4|5553.6|5556.4|5553.6|5555.9|5553.1|0
1610425590000|2021-01-12 04:26:30|5555.9|5553.1|5555.9|5553.1|5555.9|5553.1|5555.9|5553.1|0
1610425620000|2021-01-12 04:27:00|5555.6|5552.8|5555.4|5552.6|5555.6|5552.8|5555.4|5552.6|0
1610425630000|2021-01-12 04:27:10|5555.1|5552.3|5554.6|5551.8|5555.1|5552.3|5554.6|5551.8|4
1610425640000|2021-01-12 04:27:20|||||||||8
1610425650000|2021-01-12 04:27:30|||||||||6
1610425680000|2021-01-12 04:28:00|5554.9|5552.1|5554.1|5551.3|5554.9|5552.1|5554.1|5551.3|14
1610425690000|2021-01-12 04:28:10|||||||||1
1610425720000|2021-01-12 04:28:40|5554.4|5551.6|5552.6|5549.8|5554.4|5551.6|5552.4|5549.6|65
1610425730000|2021-01-12 04:28:50|5552.4|5549.6|5552.6|5549.8|5552.6|5549.8|5552.4|5549.6|2
1610425740000|2021-01-12 04:29:00|5552.4|5549.6|5552.6|5549.8|5552.6|5549.8|5552.4|5549.6|0
1610425750000|2021-01-12 04:29:10|5553.6|5550.8|5553.4|5550.6|5553.9|5551.1|5553.4|5550.6|0
1610425760000|2021-01-12 04:29:20|5553.6|5550.8|5553.9|5551.1|5553.9|5551.1|5553.6|5550.8|0
1610425770000|2021-01-12 04:29:30|||||||||1
1610425780000|2021-01-12 04:29:40|5553.4|5550.6|5553.4|5550.6|5553.4|5550.6|5553.4|5550.6|0
1610425810000|2021-01-12 04:30:10|5553.6|5550.8|5553.4|5550.6|5553.6|5550.8|5553.4|5550.6|3
1610425820000|2021-01-12 04:30:20|5553.9|5551.1|5554.1|5551.3|5554.1|5551.3|5553.9|5551.1|0
1610425830000|2021-01-12 04:30:30|5554.4|5551.6|5554.4|5551.6|5554.4|5551.6|5554.4|5551.6|0
1610425840000|2021-01-12 04:30:40|5553.9|5551.1|5553.4|5550.6|5553.9|5551.1|5553.4|5550.6|1
1610425860000|2021-01-12 04:31:00|5553.1|5550.3|5553.4|5550.6|5553.4|5550.6|5553.1|5550.3|1
1610425870000|2021-01-12 04:31:10|5553.1|5550.3|5553.1|5550.3|5553.1|5550.3|5553.1|5550.3|0
1610425890000|2021-01-12 04:31:30|5553.4|5550.6|5553.4|5550.6|5553.4|5550.6|5553.4|5550.6|0
1610425950000|2021-01-12 04:32:30|5553.1|5550.3|5553.1|5550.3|5553.1|5550.3|5553.1|5550.3|0
1610425960000|2021-01-12 04:32:40|5552.6|5549.8|5552.6|5549.8|5552.6|5549.8|5552.4|5549.6|1
1610426010000|2021-01-12 04:33:30|5552.4|5549.6|5552.6|5549.8|5552.6|5549.8|5552.4|5549.6|0
1610426020000|2021-01-12 04:33:40|5552.4|5549.6|5552.4|5549.6|5552.4|5549.6|5552.4|5549.6|0
1610426040000|2021-01-12 04:34:00|5552.1|5549.3|5552.6|5549.8|5552.6|5549.8|5552.1|5549.3|2
1610426050000|2021-01-12 04:34:10|5552.4|5549.6|5552.1|5549.3|5552.4|5549.6|5552.1|5549.3|0
1610426080000|2021-01-12 04:34:40|5552.4|5549.6|5552.4|5549.6|5552.4|5549.6|5552.4|5549.6|0
1610426120000|2021-01-12 04:35:20|5552.6|5549.8|5552.6|5549.8|5552.6|5549.8|5552.6|5549.8|2
1610426130000|2021-01-12 04:35:30|5552.4|5549.6|5552.6|5549.8|5552.6|5549.8|5552.4|5549.6|0
1610426140000|2021-01-12 04:35:40|5552.9|5550.1|5553.9|5551.1|5554.1|5551.3|5552.9|5550.1|4
1610426150000|2021-01-12 04:35:50|5554.1|5551.3|5554.1|5551.3|5554.1|5551.3|5554.1|5551.3|0
1610426180000|2021-01-12 04:36:20|5553.6|5550.8|5553.4|5550.6|5553.6|5550.8|5553.4|5550.6|2
1610426190000|2021-01-12 04:36:30|5553.1|5550.3|5553.1|5550.3|5553.1|5550.3|5553.1|5550.3|1
1610426200000|2021-01-12 04:36:40|5553.4|5550.6|5553.6|5550.8|5554.1|5551.3|5553.4|5550.6|1
1610426220000|2021-01-12 04:37:00|5553.9|5551.1|5553.9|5551.1|5554.1|5551.3|5553.9|5551.1|1
1610426250000|2021-01-12 04:37:30|5553.6|5550.8|5553.6|5550.8|5553.6|5550.8|5553.6|5550.8|0
1610426260000|2021-01-12 04:37:40|5553.9|5551.1|5553.9|5551.1|5553.9|5551.1|5553.9|5551.1|0
1610426290000|2021-01-12 04:38:10|5553.6|5550.8|5553.4|5550.6|5553.6|5550.8|5553.4|5550.6|0
1610426320000|2021-01-12 04:38:40|5553.1|5550.3|5553.1|5550.3|5553.1|5550.3|5553.1|5550.3|0
1610426340000|2021-01-12 04:39:00|5553.4|5550.6|5553.4|5550.6|5553.4|5550.6|5553.4|5550.6|0
1610426350000|2021-01-12 04:39:10|5553.9|5551.1|5553.4|5550.6|5553.9|5551.1|5553.4|5550.6|1
1610426360000|2021-01-12 04:39:20|5553.6|5550.8|5553.6|5550.8|5553.6|5550.8|5553.4|5550.6|0
1610426370000|2021-01-12 04:39:30|5553.4|5550.6|5553.4|5550.6|5553.4|5550.6|5553.4|5550.6|0
1610426410000|2021-01-12 04:40:10|5553.1|5550.3|5553.1|5550.3|5553.1|5550.3|5553.1|5550.3|0
1610426430000|2021-01-12 04:40:30|5553.4|5550.6|5553.4|5550.6|5553.4|5550.6|5553.4|5550.6|0
1610426440000|2021-01-12 04:40:40|5553.1|5550.3|5552.6|5549.8|5553.1|5550.3|5552.4|5549.6|6
1610426450000|2021-01-12 04:40:50|5552.4|5549.6|5552.4|5549.6|5552.4|5549.6|5552.4|5549.6|1
1610426460000|2021-01-12 04:41:00|5552.6|5549.8|5552.6|5549.8|5552.6|5549.8|5552.4|5549.6|0
1610426470000|2021-01-12 04:41:10|5552.4|5549.6|5552.6|5549.8|5552.6|5549.8|5552.4|5549.6|1
1610426490000|2021-01-12 04:41:30|5552.4|5549.6|5552.6|5549.8|5552.6|5549.8|5552.4|5549.6|0
1610426500000|2021-01-12 04:41:40|5552.4|5549.6|5552.6|5549.8|5552.6|5549.8|5552.4|5549.6|0
1610426520000|2021-01-12 04:42:00|5552.4|5549.6|5552.6|5549.8|5552.6|5549.8|5552.4|5549.6|2
1610426570000|2021-01-12 04:42:50|5552.9|5550.1|5553.1|5550.3|5553.1|5550.3|5552.9|5550.1|1
1610426580000|2021-01-12 04:43:00|5553.4|5550.6|5553.4|5550.6|5553.4|5550.6|5553.4|5550.6|0
1610426590000|2021-01-12 04:43:10|5553.6|5550.8|5553.6|5550.8|5553.6|5550.8|5553.6|5550.8|1
1610426610000|2021-01-12 04:43:30|5554.4|5551.6|5554.4|5551.6|5554.4|5551.6|5554.4|5551.6|2
1610426630000|2021-01-12 04:43:50|5554.1|5551.3|5553.1|5550.3|5554.1|5551.3|5553.1|5550.3|5
1610426650000|2021-01-12 04:44:10|5552.9|5550.1|5553.1|5550.3|5553.1|5550.3|5552.6|5549.8|0
1610426660000|2021-01-12 04:44:20|5552.9|5550.1|5552.6|5549.8|5552.9|5550.1|5552.6|5549.8|0
1610426670000|2021-01-12 04:44:30|5552.9|5550.1|5553.1|5550.3|5553.1|5550.3|5552.9|5550.1|0
1610426710000|2021-01-12 04:45:10|5553.4|5550.6|5553.6|5550.8|5553.6|5550.8|5553.4|5550.6|0
1610426720000|2021-01-12 04:45:20|5553.1|5550.3|5553.1|5550.3|5553.1|5550.3|5553.1|5550.3|0
1610426750000|2021-01-12 04:45:50|5553.6|5550.8|5553.6|5550.8|5553.9|5551.1|5553.6|5550.8|3
1610426760000|2021-01-12 04:46:00|5554.1|5551.3|5555.4|5552.6|5555.6|5552.8|5554.1|5551.3|9
1610426780000|2021-01-12 04:46:20|5555.6|5552.8|5555.6|5552.8|5555.6|5552.8|5555.6|5552.8|1
1610426790000|2021-01-12 04:46:30|5555.4|5552.6|5555.6|5552.8|5555.6|5552.8|5555.4|5552.6|0
1610426810000|2021-01-12 04:46:50|5555.4|5552.6|5555.6|5552.8|5555.6|5552.8|5555.4|5552.6|1
1610426830000|2021-01-12 04:47:10|5556.6|5553.8|5556.6|5553.8|5556.6|5553.8|5556.6|5553.8|3
1610426840000|2021-01-12 04:47:20|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|0
1610426850000|2021-01-12 04:47:30|5556.6|5553.8|5556.4|5553.6|5556.6|5553.8|5556.4|5553.6|0
1610426900000|2021-01-12 04:48:20|5556.9|5554.1|5556.4|5553.6|5556.9|5554.1|5556.4|5553.6|1
1610426920000|2021-01-12 04:48:40|5556.1|5553.3|5555.6|5552.8|5556.1|5553.3|5555.6|5552.8|0
1610426950000|2021-01-12 04:49:10|5555.9|5553.1|5556.4|5553.6|5556.4|5553.6|5555.9|5553.1|0
1610426990000|2021-01-12 04:49:50|5556.1|5553.3|5555.4|5552.6|5556.1|5553.3|5555.4|5552.6|2
1610427020000|2021-01-12 04:50:20|5555.6|5552.8|5555.9|5553.1|5555.9|5553.1|5555.6|5552.8|0
1610427030000|2021-01-12 04:50:30|5555.6|5552.8|5555.9|5553.1|5555.9|5553.1|5555.6|5552.8|0
1610427040000|2021-01-12 04:50:40|5555.6|5552.8|5555.4|5552.6|5555.6|5552.8|5555.4|5552.6|0
1610427050000|2021-01-12 04:50:50|5555.9|5553.1|5555.9|5553.1|5555.9|5553.1|5555.9|5553.1|0
1610427130000|2021-01-12 04:52:10|5555.4|5552.6|5555.1|5552.3|5555.4|5552.6|5555.1|5552.3|3
1610427150000|2021-01-12 04:52:30|5555.4|5552.6|5555.1|5552.3|5555.4|5552.6|5555.1|5552.3|2
1610427160000|2021-01-12 04:52:40|5555.4|5552.6|5554.4|5551.6|5555.4|5552.6|5554.1|5551.3|3
1610427240000|2021-01-12 04:54:00|5554.1|5551.3|5553.9|5551.1|5554.1|5551.3|5553.9|5551.1|0
1610427250000|2021-01-12 04:54:10|5554.1|5551.3|5554.4|5551.6|5554.4|5551.6|5554.1|5551.3|0
1610427260000|2021-01-12 04:54:20|||||||||2
1610427300000|2021-01-12 04:55:00|5553.9|5551.1|5553.9|5551.1|5553.9|5551.1|5553.9|5551.1|0
1610427310000|2021-01-12 04:55:10|5554.1|5551.3|5554.1|5551.3|5554.1|5551.3|5554.1|5551.3|0
1610427320000|2021-01-12 04:55:20|5553.6|5550.8|5553.6|5550.8|5553.6|5550.8|5553.4|5550.6|1
1610427330000|2021-01-12 04:55:30|5553.9|5551.1|5553.9|5551.1|5553.9|5551.1|5553.9|5551.1|0
1610427340000|2021-01-12 04:55:40|5554.1|5551.3|5554.1|5551.3|5554.1|5551.3|5554.1|5551.3|0
1610427360000|2021-01-12 04:56:00|5553.4|5550.6|5553.4|5550.6|5553.4|5550.6|5553.4|5550.6|3
1610427370000|2021-01-12 04:56:10|5553.1|5550.3|5553.4|5550.6|5553.4|5550.6|5552.9|5550.1|0
1610427400000|2021-01-12 04:56:40|5553.6|5550.8|5553.4|5550.6|5553.9|5551.1|5553.4|5550.6|1
1610427420000|2021-01-12 04:57:00|5553.6|5550.8|5553.4|5550.6|5553.9|5551.1|5553.4|5550.6|12
1610427430000|2021-01-12 04:57:10|5553.9|5551.1|5553.9|5551.1|5553.9|5551.1|5553.9|5551.1|1
1610427440000|2021-01-12 04:57:20|5554.1|5551.3|5554.4|5551.6|5554.4|5551.6|5554.1|5551.3|0
1610427480000|2021-01-12 04:58:00|5554.6|5551.8|5554.4|5551.6|5554.6|5551.8|5554.4|5551.6|1
1610427520000|2021-01-12 04:58:40|||||||||1
1610427540000|2021-01-12 04:59:00|5554.1|5551.3|5553.9|5551.1|5554.1|5551.3|5553.9|5551.1|0
1610427550000|2021-01-12 04:59:10|5554.1|5551.3|5554.4|5551.6|5554.4|5551.6|5554.1|5551.3|0
1610427600000|2021-01-12 05:00:00|5554.6|5551.8|5554.1|5551.3|5554.6|5551.8|5553.9|5551.1|5
1610427610000|2021-01-12 05:00:10|5553.9|5551.1|5554.4|5551.6|5554.4|5551.6|5553.9|5551.1|0
1610427630000|2021-01-12 05:00:30|5553.9|5551.1|5553.9|5551.1|5554.4|5551.6|5553.9|5551.1|0
1610427650000|2021-01-12 05:00:50|5554.4|5551.6|5554.1|5551.3|5554.4|5551.6|5554.1|5551.3|0
1610427660000|2021-01-12 05:01:00|5553.9|5551.1|5554.4|5551.6|5554.4|5551.6|5553.9|5551.1|0
1610427720000|2021-01-12 05:02:00|5554.6|5551.8|5554.9|5552.1|5555.1|5552.3|5554.4|5551.6|8
1610427730000|2021-01-12 05:02:10|5555.1|5552.3|5554.4|5551.6|5555.1|5552.3|5554.4|5551.6|14
1610427740000|2021-01-12 05:02:20|5553.6|5550.8|5554.1|5551.3|5554.1|5551.3|5553.6|5550.8|2
1610427750000|2021-01-12 05:02:30|5553.6|5550.8|5553.6|5550.8|5553.9|5551.1|5553.4|5550.6|4
1610427760000|2021-01-12 05:02:40|5553.4|5550.6|5553.4|5550.6|5553.6|5550.8|5553.4|5550.6|5
1610427770000|2021-01-12 05:02:50|5553.6|5550.8|5552.6|5549.8|5553.6|5550.8|5552.6|5549.8|5
1610427780000|2021-01-12 05:03:00|5552.4|5549.6|5552.6|5549.8|5552.6|5549.8|5552.4|5549.6|0
1610427790000|2021-01-12 05:03:10|5553.1|5550.3|5553.6|5550.8|5553.6|5550.8|5553.1|5550.3|3
1610427800000|2021-01-12 05:03:20|5554.1|5551.3|5553.9|5551.1|5554.4|5551.6|5553.9|5551.1|2
1610427810000|2021-01-12 05:03:30|5553.4|5550.6|5553.4|5550.6|5553.4|5550.6|5553.4|5550.6|0
1610427820000|2021-01-12 05:03:40|5553.6|5550.8|5553.4|5550.6|5553.6|5550.8|5553.4|5550.6|1
1610427830000|2021-01-12 05:03:50|5553.6|5550.8|5553.4|5550.6|5553.6|5550.8|5553.4|5550.6|0
1610427840000|2021-01-12 05:04:00|5553.6|5550.8|5552.6|5549.8|5553.6|5550.8|5552.4|5549.6|3
1610427850000|2021-01-12 05:04:10|5552.4|5549.6|5552.4|5549.6|5552.4|5549.6|5552.4|5549.6|0
1610427860000|2021-01-12 05:04:20|5552.1|5549.3|5550.9|5548.1|5552.1|5549.3|5550.6|5547.8|17
1610427870000|2021-01-12 05:04:30|5550.6|5547.8|5550.6|5547.8|5550.9|5548.1|5549.6|5546.8|22
1610427890000|2021-01-12 05:04:50|5551.1|5548.3|5551.1|5548.3|5551.1|5548.3|5551.1|5548.3|0
1610427900000|2021-01-12 05:05:00|5551.4|5548.6|5551.4|5548.6|5551.4|5548.6|5551.4|5548.6|4
1610427930000|2021-01-12 05:05:30|5551.1|5548.3|5551.1|5548.3|5551.1|5548.3|5551.1|5548.3|0
1610427960000|2021-01-12 05:06:00|5551.4|5548.6|5551.4|5548.6|5551.4|5548.6|5551.4|5548.6|0
1610427980000|2021-01-12 05:06:20|5554.9|5552.1|5554.6|5551.8|5554.9|5552.1|5554.1|5551.3|134
1610428000000|2021-01-12 05:06:40|5555.1|5552.3|5555.1|5552.3|5555.1|5552.3|5555.1|5552.3|0
1610428020000|2021-01-12 05:07:00|5555.6|5552.8|5555.4|5552.6|5555.6|5552.8|5555.4|5552.6|9
1610428080000|2021-01-12 05:08:00|5554.3|5551.5|5552.6|5549.8|5554.3|5551.5|5552.6|5549.8|51
1610428110000|2021-01-12 05:08:30|5552.4|5549.6|5552.4|5549.6|5552.4|5549.6|5552.4|5549.6|0
1610428120000|2021-01-12 05:08:40|||||||||42
1610428160000|2021-01-12 05:09:20|5551.6|5548.8|5551.4|5548.6|5551.6|5548.8|5551.4|5548.6|3
1610428170000|2021-01-12 05:09:30|5550.9|5548.1|5551.4|5548.6|5551.4|5548.6|5550.9|5548.1|1
1610428190000|2021-01-12 05:09:50|||||||||1
1610428210000|2021-01-12 05:10:10|||||||||1
1610428290000|2021-01-12 05:11:30|5551.6|5548.8|5551.4|5548.6|5552.1|5549.3|5551.4|5548.6|0
1610428300000|2021-01-12 05:11:40|5551.8|5549|5552.1|5549.3|5552.1|5549.3|5551.8|5549|1
1610428330000|2021-01-12 05:12:10|5551.6|5548.8|5550.1|5547.3|5551.9|5549.1|5549.6|5546.8|41
1610428340000|2021-01-12 05:12:20|5549.6|5546.8|5550.1|5547.3|5550.1|5547.3|5549.6|5546.8|3
1610428350000|2021-01-12 05:12:30|5549.9|5547.1|5549.9|5547.1|5549.9|5547.1|5549.6|5546.8|2
1610428360000|2021-01-12 05:12:40|5550.1|5547.3|5550.1|5547.3|5550.1|5547.3|5550.1|5547.3|0
1610428370000|2021-01-12 05:12:50|5550.4|5547.6|5550.1|5547.3|5550.4|5547.6|5550.1|5547.3|0
1610428380000|2021-01-12 05:13:00|5550.4|5547.6|5551.1|5548.3|5551.1|5548.3|5550.1|5547.3|1
1610428430000|2021-01-12 05:13:50|||||||||1
1610428460000|2021-01-12 05:14:20|5551.6|5548.8|5552.4|5549.6|5552.4|5549.6|5551.6|5548.8|2
1610428520000|2021-01-12 05:15:20|5552.1|5549.3|5552.1|5549.3|5552.1|5549.3|5552.1|5549.3|1
1610428560000|2021-01-12 05:16:00|5552.4|5549.6|5552.4|5549.6|5552.4|5549.6|5552.4|5549.6|1
1610428610000|2021-01-12 05:16:50|5552.3|5549.5|5552.3|5549.5|5552.3|5549.5|5552.3|5549.5|1
1610428620000|2021-01-12 05:17:00|5552.6|5549.8|5552.3|5549.5|5552.6|5549.8|5552.1|5549.3|7
1610428700000|2021-01-12 05:18:20|||||||||1
1610428780000|2021-01-12 05:19:40|5551.3|5548.5|5552.3|5549.5|5552.3|5549.5|5551.3|5548.5|8
1610428820000|2021-01-12 05:20:20|5552.1|5549.3|5551.8|5549|5552.1|5549.3|5551.8|5549|2
1610428860000|2021-01-12 05:21:00|5552.3|5549.5|5552.3|5549.5|5552.3|5549.5|5552.3|5549.5|0
1610428870000|2021-01-12 05:21:10|5552.1|5549.3|5552.1|5549.3|5552.1|5549.3|5552.1|5549.3|0
1610428880000|2021-01-12 05:21:20|5551.8|5549|5551.3|5548.5|5551.8|5549|5551.3|5548.5|0
1610428920000|2021-01-12 05:22:00|5552.1|5549.3|5552.1|5549.3|5552.1|5549.3|5552.1|5549.3|2
1610428930000|2021-01-12 05:22:10|5551.8|5549|5551.8|5549|5551.8|5549|5551.8|5549|0
1610428940000|2021-01-12 05:22:20|5552.1|5549.3|5552.3|5549.5|5552.3|5549.5|5552.1|5549.3|0
1610428960000|2021-01-12 05:22:40|5552.1|5549.3|5551.8|5549|5552.1|5549.3|5551.8|5549|0
1610428980000|2021-01-12 05:23:00|5552.1|5549.3|5552.3|5549.5|5552.3|5549.5|5552.1|5549.3|0
1610429100000|2021-01-12 05:25:00|||||||||10
1610429140000|2021-01-12 05:25:40|||||||||1
1610429150000|2021-01-12 05:25:50|5552.8|5550|5552.6|5549.8|5552.8|5550|5552.6|5549.8|28
1610429160000|2021-01-12 05:26:00|5552.3|5549.5|5552.3|5549.5|5552.3|5549.5|5552.3|5549.5|0
1610429260000|2021-01-12 05:27:40|5552.6|5549.8|5552.6|5549.8|5552.6|5549.8|5552.6|5549.8|17
1610429270000|2021-01-12 05:27:50|||||||||3
1610429290000|2021-01-12 05:28:10|5552.3|5549.5|5552.3|5549.5|5552.3|5549.5|5552.3|5549.5|0
1610429330000|2021-01-12 05:28:50|||||||||1
1610429370000|2021-01-12 05:29:30|5551.8|5549|5552.3|5549.5|5552.3|5549.5|5551.8|5549|1
1610429380000|2021-01-12 05:29:40|||||||||12
1610429400000|2021-01-12 05:30:00|5552.6|5549.8|5552.8|5550|5553.1|5550.3|5552.6|5549.8|67
1610429410000|2021-01-12 05:30:10|5552.6|5549.8|5552.6|5549.8|5552.6|5549.8|5552.6|5549.8|9
1610429420000|2021-01-12 05:30:20|5552.3|5549.5|5552.3|5549.5|5552.3|5549.5|5552.3|5549.5|5
1610429430000|2021-01-12 05:30:30|5552.1|5549.3|5552.6|5549.8|5552.6|5549.8|5551.6|5548.8|8
1610429440000|2021-01-12 05:30:40|||||||||1
1610429450000|2021-01-12 05:30:50|||||||||1
1610429460000|2021-01-12 05:31:00|5552.8|5550|5552.6|5549.8|5552.8|5550|5552.6|5549.8|22
1610429470000|2021-01-12 05:31:10|||||||||1
1610429480000|2021-01-12 05:31:20|5551.6|5548.8|5552.6|5549.8|5552.6|5549.8|5551.6|5548.8|5
1610429490000|2021-01-12 05:31:30|5552.3|5549.5|5552.3|5549.5|5552.3|5549.5|5552.3|5549.5|0
1610429500000|2021-01-12 05:31:40|5552.6|5549.8|5552.6|5549.8|5552.6|5549.8|5552.6|5549.8|1
1610429510000|2021-01-12 05:31:50|5553.3|5550.5|5553.6|5550.8|5553.6|5550.8|5553.3|5550.5|10
1610429520000|2021-01-12 05:32:00|5555.1|5552.3|5556.3|5553.5|5556.3|5553.5|5555.1|5552.3|28
1610429530000|2021-01-12 05:32:10|5556.1|5553.3|5555.6|5552.8|5556.3|5553.5|5555.6|5552.8|2
1610429540000|2021-01-12 05:32:20|||||||||1
1610429550000|2021-01-12 05:32:30|5555.8|5553|5556.3|5553.5|5556.3|5553.5|5555.8|5553|2
1610429560000|2021-01-12 05:32:40|5556.8|5554|5557.3|5554.5|5557.3|5554.5|5556.8|5554|1
1610429570000|2021-01-12 05:32:50|5557.1|5554.3|5556.6|5553.8|5557.1|5554.3|5556.6|5553.8|22
1610429580000|2021-01-12 05:33:00|5557.1|5554.3|5556.1|5553.3|5557.1|5554.3|5555.6|5552.8|21
1610429590000|2021-01-12 05:33:10|5556.3|5553.5|5556.3|5553.5|5556.8|5554|5556.3|5553.5|2
1610429610000|2021-01-12 05:33:30|5556.8|5554|5556.6|5553.8|5556.8|5554|5556.6|5553.8|1
1610429620000|2021-01-12 05:33:40|5556.3|5553.5|5556.3|5553.5|5556.3|5553.5|5556.3|5553.5|1
1610429630000|2021-01-12 05:33:50|5556.8|5554|5556.8|5554|5557.3|5554.5|5556.6|5553.8|7
1610429640000|2021-01-12 05:34:00|5557.1|5554.3|5557.3|5554.5|5557.3|5554.5|5557.1|5554.3|3
1610429650000|2021-01-12 05:34:10|5557.1|5554.3|5559.6|5556.8|5559.6|5556.8|5556.6|5553.8|129
1610429660000|2021-01-12 05:34:20|5560.3|5557.5|5561.1|5558.3|5561.3|5558.5|5560.3|5557.5|7
1610429670000|2021-01-12 05:34:30|5561.3|5558.5|5560.1|5557.3|5561.3|5558.5|5560.1|5557.3|8
1610429680000|2021-01-12 05:34:40|5560.8|5558|5560.8|5558|5561.1|5558.3|5560.6|5557.8|4
1610429690000|2021-01-12 05:34:50|5560.6|5557.8|5560.6|5557.8|5561.1|5558.3|5560.3|5557.5|3
1610429700000|2021-01-12 05:35:00|5560.3|5557.5|5560.1|5557.3|5560.3|5557.5|5560.1|5557.3|1
1610429710000|2021-01-12 05:35:10|5560.3|5557.5|5560.3|5557.5|5560.3|5557.5|5560.3|5557.5|0
1610429730000|2021-01-12 05:35:30|5560.1|5557.3|5560.3|5557.5|5560.3|5557.5|5560.1|5557.3|0
1610429750000|2021-01-12 05:35:50|5560.1|5557.3|5560.1|5557.3|5560.3|5557.5|5560.1|5557.3|3
1610429760000|2021-01-12 05:36:00|5560.3|5557.5|5560.3|5557.5|5560.3|5557.5|5560.3|5557.5|0
1610429770000|2021-01-12 05:36:10|5560.8|5558|5561.3|5558.5|5561.3|5558.5|5560.8|5558|0
1610429780000|2021-01-12 05:36:20|5561.8|5559|5564.1|5561.3|5564.9|5562.1|5561.8|5559|117
1610429790000|2021-01-12 05:36:30|5563.8|5561|5563.8|5561|5564.3|5561.5|5563.8|5561|9
1610429800000|2021-01-12 05:36:40|5563.6|5560.8|5563.8|5561|5564.1|5561.3|5563.1|5560.3|7
1610429810000|2021-01-12 05:36:50|5564.1|5561.3|5564.1|5561.3|5564.8|5562|5564.1|5561.3|17
1610429820000|2021-01-12 05:37:00|5563.3|5560.5|5563.1|5560.3|5563.3|5560.5|5563.1|5560.3|2
1610429830000|2021-01-12 05:37:10|5562.8|5560|5562.8|5560|5562.8|5560|5562.8|5560|0
1610429840000|2021-01-12 05:37:20|5563.3|5560.5|5563.1|5560.3|5563.6|5560.8|5563.1|5560.3|7
1610429860000|2021-01-12 05:37:40|5564.6|5561.8|5564.6|5561.8|5564.8|5562|5564.6|5561.8|8
1610429870000|2021-01-12 05:37:50|5564.8|5562|5564.8|5562|5564.8|5562|5564.8|5562|1
1610429880000|2021-01-12 05:38:00|5564.6|5561.8|5564.1|5561.3|5564.8|5562|5564.1|5561.3|2
1610429890000|2021-01-12 05:38:10|5564.3|5561.5|5564.1|5561.3|5564.3|5561.5|5564.1|5561.3|0
1610429910000|2021-01-12 05:38:30|5563.8|5561|5563.3|5560.5|5563.8|5561|5563.3|5560.5|0
1610429940000|2021-01-12 05:39:00|5563.6|5560.8|5563.6|5560.8|5563.6|5560.8|5563.6|5560.8|3
1610429950000|2021-01-12 05:39:10|5563.3|5560.5|5563.3|5560.5|5563.3|5560.5|5563.3|5560.5|0
1610429960000|2021-01-12 05:39:20|5563.6|5560.8|5563.6|5560.8|5563.6|5560.8|5563.6|5560.8|2
1610429980000|2021-01-12 05:39:40|5564.1|5561.3|5564.3|5561.5|5564.3|5561.5|5564.1|5561.3|0
1610429990000|2021-01-12 05:39:50|||||||||1
1610430020000|2021-01-12 05:40:20|5564.1|5561.3|5563.3|5560.5|5564.1|5561.3|5563.3|5560.5|63
1610430030000|2021-01-12 05:40:30|5562.3|5559.5|5562.8|5560|5563.1|5560.3|5562.3|5559.5|44
1610430040000|2021-01-12 05:40:40|5563.3|5560.5|5563.3|5560.5|5563.3|5560.5|5563.3|5560.5|1
1610430070000|2021-01-12 05:41:10|5563.8|5561|5564.3|5561.5|5564.3|5561.5|5563.8|5561|2
1610430080000|2021-01-12 05:41:20|5564.6|5561.8|5564.6|5561.8|5564.8|5562|5564.6|5561.8|7
1610430090000|2021-01-12 05:41:30|5565.1|5562.3|5565.1|5562.3|5565.1|5562.3|5565.1|5562.3|201
1610430100000|2021-01-12 05:41:40|5564.3|5561.5|5563.8|5561|5564.3|5561.5|5563.8|5561|4
1610430120000|2021-01-12 05:42:00|5564.8|5562|5564.8|5562|5565.3|5562.5|5564.6|5561.8|119
1610430130000|2021-01-12 05:42:10|5565.1|5562.3|5565.1|5562.3|5565.1|5562.3|5565.1|5562.3|6
1610430140000|2021-01-12 05:42:20|5565.3|5562.5|5566.3|5563.5|5566.3|5563.5|5565.3|5562.5|9
1610430170000|2021-01-12 05:42:50|5567.1|5564.3|5566.6|5563.8|5567.3|5564.5|5566.6|5563.8|104
1610430180000|2021-01-12 05:43:00|5567.1|5564.3|5566.8|5564|5567.1|5564.3|5566.8|5564|2
1610430190000|2021-01-12 05:43:10|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|0
1610430200000|2021-01-12 05:43:20|5568.3|5565.5|5568.1|5565.3|5569.3|5566.5|5568.1|5565.3|35
1610430210000|2021-01-12 05:43:30|5568.3|5565.5|5568.8|5566|5568.8|5566|5568.3|5565.5|1
1610430220000|2021-01-12 05:43:40|5568.3|5565.5|5568.8|5566|5568.8|5566|5568.3|5565.5|2
1610430230000|2021-01-12 05:43:50|5569.1|5566.3|5568.8|5566|5569.3|5566.5|5568.8|5566|1
1610430240000|2021-01-12 05:44:00|5569.1|5566.3|5569.8|5567|5569.8|5567|5569.1|5566.3|2
1610430250000|2021-01-12 05:44:10|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|10
1610430260000|2021-01-12 05:44:20|5569.8|5567|5569.8|5567|5569.8|5567|5569.8|5567|2
1610430270000|2021-01-12 05:44:30|5570.3|5567.5|5570.8|5568|5571.1|5568.3|5570.3|5567.5|9
1610430280000|2021-01-12 05:44:40|5570.9|5568.1|5573.6|5570.8|5573.6|5570.8|5570.9|5568.1|49
1610430290000|2021-01-12 05:44:50|5573.3|5570.5|5573.3|5570.5|5574.1|5571.3|5573.3|5570.5|24
1610430300000|2021-01-12 05:45:00|5573.6|5570.8|5574.1|5571.3|5574.1|5571.3|5573.3|5570.5|6
1610430310000|2021-01-12 05:45:10|5574.3|5571.5|5577.1|5574.3|5578.3|5575.5|5574.3|5571.5|85
1610430320000|2021-01-12 05:45:20|5577.3|5574.5|5578.1|5575.3|5578.1|5575.3|5577.3|5574.5|60
1610430330000|2021-01-12 05:45:30|5578.3|5575.5|5578.3|5575.5|5579.3|5576.5|5578.3|5575.5|25
1610430340000|2021-01-12 05:45:40|5578.6|5575.8|5580.6|5577.8|5581.1|5578.3|5578.3|5575.5|29
1610430350000|2021-01-12 05:45:50|5581.1|5578.3|5578.3|5575.5|5581.1|5578.3|5578.3|5575.5|10
1610430360000|2021-01-12 05:46:00|5578.6|5575.8|5579.3|5576.5|5579.3|5576.5|5578.3|5575.5|4
1610430370000|2021-01-12 05:46:10|5579.1|5576.3|5579.8|5577|5579.8|5577|5578.6|5575.8|10
1610430380000|2021-01-12 05:46:20|5579.6|5576.8|5579.6|5576.8|5579.6|5576.8|5578.3|5575.5|7
1610430390000|2021-01-12 05:46:30|5579.9|5577.1|5580.1|5577.3|5580.3|5577.5|5579.9|5577.1|1
1610430400000|2021-01-12 05:46:40|5580.3|5577.5|5579.8|5577|5580.3|5577.5|5579.8|5577|0
1610430420000|2021-01-12 05:47:00|5579.3|5576.5|5578.8|5576|5579.3|5576.5|5578.8|5576|0
1610430430000|2021-01-12 05:47:10|5579.1|5576.3|5579.1|5576.3|5579.1|5576.3|5579.1|5576.3|0
1610430440000|2021-01-12 05:47:20|5579.3|5576.5|5580.6|5577.8|5580.6|5577.8|5579.3|5576.5|9
1610430450000|2021-01-12 05:47:30|5580.8|5578|5581.1|5578.3|5581.1|5578.3|5580.8|5578|0
1610430460000|2021-01-12 05:47:40|5580.8|5578|5580.3|5577.5|5581.1|5578.3|5580.3|5577.5|7
1610430470000|2021-01-12 05:47:50|5579.6|5576.8|5580.3|5577.5|5580.3|5577.5|5579.3|5576.5|0
1610430480000|2021-01-12 05:48:00|5579.8|5577|5579.6|5576.8|5579.8|5577|5579.6|5576.8|0
1610430490000|2021-01-12 05:48:10|5579.3|5576.5|5580.3|5577.5|5580.3|5577.5|5579.3|5576.5|1
1610430500000|2021-01-12 05:48:20|5580.6|5577.8|5580.6|5577.8|5580.6|5577.8|5580.6|5577.8|0
1610430510000|2021-01-12 05:48:30|5580.8|5578|5580.3|5577.5|5581.1|5578.3|5580.3|5577.5|2
1610430520000|2021-01-12 05:48:40|5580.1|5577.3|5580.3|5577.5|5580.3|5577.5|5580.1|5577.3|8
1610430540000|2021-01-12 05:49:00|5580.1|5577.3|5579.8|5577|5580.1|5577.3|5579.8|5577|3
1610430550000|2021-01-12 05:49:10|5580.1|5577.3|5580.3|5577.5|5580.3|5577.5|5580.1|5577.3|0
1610430560000|2021-01-12 05:49:20|5580.6|5577.8|5580.6|5577.8|5580.6|5577.8|5580.3|5577.5|0
1610430580000|2021-01-12 05:49:40|5580.8|5578|5580.8|5578|5580.8|5578|5580.3|5577.5|1
1610430590000|2021-01-12 05:49:50|5581.3|5578.5|5581.3|5578.5|5581.3|5578.5|5581.3|5578.5|19
1610430600000|2021-01-12 05:50:00|5581.6|5578.8|5581.8|5579|5582.3|5579.5|5581.6|5578.8|107
1610430610000|2021-01-12 05:50:10|5581.6|5578.8|5582.3|5579.5|5582.3|5579.5|5581.6|5578.8|5
1610430630000|2021-01-12 05:50:30|5582.6|5579.8|5581.3|5578.5|5582.6|5579.8|5581.3|5578.5|14
1610430640000|2021-01-12 05:50:40|5581.6|5578.8|5582.3|5579.5|5582.3|5579.5|5581.6|5578.8|2
1610430650000|2021-01-12 05:50:50|5582.1|5579.3|5581.8|5579|5582.1|5579.3|5581.6|5578.8|6
1610430660000|2021-01-12 05:51:00|5581.3|5578.5|5581.6|5578.8|5582.1|5579.3|5581.3|5578.5|32
1610430670000|2021-01-12 05:51:10|5582.1|5579.3|5581.3|5578.5|5582.1|5579.3|5581.3|5578.5|34
1610430680000|2021-01-12 05:51:20|5581.1|5578.3|5580.6|5577.8|5581.1|5578.3|5580.6|5577.8|2
1610430690000|2021-01-12 05:51:30|5580.8|5578|5581.3|5578.5|5581.3|5578.5|5580.8|5578|4
1610430700000|2021-01-12 05:51:40|5580.6|5577.8|5581.3|5578.5|5581.3|5578.5|5580.6|5577.8|4
1610430710000|2021-01-12 05:51:50|5581.1|5578.3|5581.1|5578.3|5581.1|5578.3|5581.1|5578.3|2
1610430720000|2021-01-12 05:52:00|5581.3|5578.5|5581.6|5578.8|5582.1|5579.3|5581.3|5578.5|2
1610430760000|2021-01-12 05:52:40|5581.3|5578.5|5581.3|5578.5|5581.3|5578.5|5581.3|5578.5|1
1610430770000|2021-01-12 05:52:50|5581.1|5578.3|5581.1|5578.3|5581.1|5578.3|5581.1|5578.3|4
1610430780000|2021-01-12 05:53:00|5581.3|5578.5|5581.3|5578.5|5581.3|5578.5|5581.3|5578.5|0
1610430790000|2021-01-12 05:53:10|5581.1|5578.3|5581.3|5578.5|5581.3|5578.5|5581.1|5578.3|1
1610430800000|2021-01-12 05:53:20|5582.3|5579.5|5582.3|5579.5|5582.3|5579.5|5582.3|5579.5|0
1610430810000|2021-01-12 05:53:30|5582.1|5579.3|5582.3|5579.5|5582.3|5579.5|5582.1|5579.3|16
1610430820000|2021-01-12 05:53:40|5582.1|5579.3|5581.3|5578.5|5582.1|5579.3|5581.3|5578.5|5
1610430830000|2021-01-12 05:53:50|5582.1|5579.3|5582.3|5579.5|5582.3|5579.5|5582.1|5579.3|1
1610430850000|2021-01-12 05:54:10|5582.1|5579.3|5582.1|5579.3|5582.3|5579.5|5582.1|5579.3|9
1610430860000|2021-01-12 05:54:20|5582.3|5579.5|5582.1|5579.3|5582.3|5579.5|5582.1|5579.3|0
1610430870000|2021-01-12 05:54:30|5582.3|5579.5|5582.6|5579.8|5582.6|5579.8|5582.1|5579.3|2
1610430880000|2021-01-12 05:54:40|5582.3|5579.5|5582.3|5579.5|5582.3|5579.5|5582.3|5579.5|18
1610430890000|2021-01-12 05:54:50|5582.6|5579.8|5582.6|5579.8|5582.6|5579.8|5582.6|5579.8|5
1610430900000|2021-01-12 05:55:00|5582.8|5580|5582.8|5580|5582.8|5580|5582.3|5579.5|0
1610430910000|2021-01-12 05:55:10|5582.6|5579.8|5582.6|5579.8|5582.6|5579.8|5582.6|5579.8|0
1610430920000|2021-01-12 05:55:20|5582.3|5579.5|5582.3|5579.5|5582.3|5579.5|5582.3|5579.5|0
1610430930000|2021-01-12 05:55:30|5582.6|5579.8|5582.8|5580|5583.3|5580.5|5582.6|5579.8|5
1610430940000|2021-01-12 05:55:40|5583.1|5580.3|5583.1|5580.3|5583.1|5580.3|5583.1|5580.3|0
1610430950000|2021-01-12 05:55:50|5582.8|5580|5583.3|5580.5|5583.3|5580.5|5582.8|5580|5
1610430960000|2021-01-12 05:56:00|5583.1|5580.3|5582.6|5579.8|5583.3|5580.5|5582.6|5579.8|11
1610430970000|2021-01-12 05:56:10|5582.1|5579.3|5580.6|5577.8|5582.1|5579.3|5580.6|5577.8|2
1610430980000|2021-01-12 05:56:20|5580.1|5577.3|5579.6|5576.8|5580.1|5577.3|5579.6|5576.8|4
1610430990000|2021-01-12 05:56:30|5579.8|5577|5580.3|5577.5|5580.3|5577.5|5579.8|5577|2
1610431000000|2021-01-12 05:56:40|5580.8|5578|5581.1|5578.3|5581.1|5578.3|5580.8|5578|3
1610431010000|2021-01-12 05:56:50|5580.3|5577.5|5579.6|5576.8|5580.3|5577.5|5579.6|5576.8|3
1610431020000|2021-01-12 05:57:00|5579.3|5576.5|5579.3|5576.5|5579.3|5576.5|5579.3|5576.5|2
1610431030000|2021-01-12 05:57:10|5579.1|5576.3|5578.6|5575.8|5579.1|5576.3|5578.3|5575.5|1
1610431040000|2021-01-12 05:57:20|5578.3|5575.5|5576.3|5573.5|5578.3|5575.5|5576.3|5573.5|95
1610431050000|2021-01-12 05:57:30|5576.6|5573.8|5576.6|5573.8|5577.1|5574.3|5576.6|5573.8|5
1610431060000|2021-01-12 05:57:40|5576.1|5573.3|5576.1|5573.3|5576.3|5573.5|5575.8|5573|1
1610431070000|2021-01-12 05:57:50|5576.3|5573.5|5577.3|5574.5|5577.3|5574.5|5576.1|5573.3|13
1610431080000|2021-01-12 05:58:00|5577.1|5574.3|5576.3|5573.5|5578.3|5575.5|5576.3|5573.5|10
1610431090000|2021-01-12 05:58:10|5577.1|5574.3|5576.3|5573.5|5577.1|5574.3|5576.3|5573.5|2
1610431110000|2021-01-12 05:58:30|5576.1|5573.3|5574.6|5571.8|5576.1|5573.3|5574.3|5571.5|5
1610431120000|2021-01-12 05:58:40|5574.3|5571.5|5574.1|5571.3|5574.3|5571.5|5573.8|5571|0
1610431130000|2021-01-12 05:58:50|5574.3|5571.5|5574.6|5571.8|5574.6|5571.8|5574.3|5571.5|3
1610431140000|2021-01-12 05:59:00|5574.3|5571.5|5574.3|5571.5|5574.8|5572|5574.3|5571.5|0
1610431150000|2021-01-12 05:59:10|5574.8|5572|5575.8|5573|5576.1|5573.3|5574.8|5572|0
1610431160000|2021-01-12 05:59:20|5575.3|5572.5|5575.3|5572.5|5575.8|5573|5575.3|5572.5|1
1610431170000|2021-01-12 05:59:30|5575.8|5573|5576.3|5573.5|5576.3|5573.5|5575.6|5572.8|1
1610431180000|2021-01-12 05:59:40|5576.1|5573.3|5573.8|5571|5576.1|5573.3|5573.8|5571|20
1610431190000|2021-01-12 05:59:50|5574.1|5571.3|5574.3|5571.5|5574.6|5571.8|5574.1|5571.3|4
1610431200000|2021-01-12 06:00:00|5574.6|5571.8|5574.3|5571.5|5574.6|5571.8|5574.1|5571.3|1
1610431210000|2021-01-12 06:00:10|5574.1|5571.3|5572.3|5569.5|5574.3|5571.5|5571.8|5569|21
1610431220000|2021-01-12 06:00:20|5571.8|5569|5571.6|5568.8|5571.8|5569|5571.1|5568.3|10
1610431230000|2021-01-12 06:00:30|5572.1|5569.3|5572.3|5569.5|5572.3|5569.5|5572.1|5569.3|1
1610431240000|2021-01-12 06:00:40|5572.1|5569.3|5571.6|5568.8|5572.3|5569.5|5571.3|5568.5|18
1610431250000|2021-01-12 06:00:50|5571.3|5568.5|5570.6|5567.8|5571.3|5568.5|5570.3|5567.5|2
1610431260000|2021-01-12 06:01:00|5570.8|5568|5571.1|5568.3|5571.3|5568.5|5570.8|5568|0
1610431270000|2021-01-12 06:01:10|5571.3|5568.5|5571.3|5568.5|5571.3|5568.5|5571.3|5568.5|0
1610431290000|2021-01-12 06:01:30|5572.3|5569.5|5572.1|5569.3|5572.3|5569.5|5572.1|5569.3|14
1610431330000|2021-01-12 06:02:10|5571.6|5568.8|5570.6|5567.8|5571.6|5568.8|5570.3|5567.5|6
1610431340000|2021-01-12 06:02:20|5571.1|5568.3|5570.3|5567.5|5571.1|5568.3|5570.3|5567.5|0
1610431350000|2021-01-12 06:02:30|5570.6|5567.8|5571.8|5569|5571.8|5569|5570.6|5567.8|4
1610431360000|2021-01-12 06:02:40|5572.3|5569.5|5573.3|5570.5|5573.3|5570.5|5572.3|5569.5|1
1610431370000|2021-01-12 06:02:50|5573.1|5570.3|5572.6|5569.8|5573.1|5570.3|5572.6|5569.8|0
1610431380000|2021-01-12 06:03:00|5572.3|5569.5|5573.3|5570.5|5573.3|5570.5|5572.3|5569.5|0
1610431390000|2021-01-12 06:03:10|5573.1|5570.3|5571.1|5568.3|5573.1|5570.3|5570.3|5567.5|8
1610431400000|2021-01-12 06:03:20|5571.3|5568.5|5570.6|5567.8|5571.3|5568.5|5570.6|5567.8|0
1610431410000|2021-01-12 06:03:30|5570.8|5568|5569.3|5566.5|5570.8|5568|5569.3|5566.5|5
1610431420000|2021-01-12 06:03:40|5569.8|5567|5569.3|5566.5|5570.1|5567.3|5569.1|5566.3|0
1610431430000|2021-01-12 06:03:50|5569.6|5566.8|5571.3|5568.5|5571.3|5568.5|5569.6|5566.8|1
1610431440000|2021-01-12 06:04:00|5571.1|5568.3|5571.1|5568.3|5571.3|5568.5|5570.3|5567.5|1
1610431450000|2021-01-12 06:04:10|5571.3|5568.5|5569.3|5566.5|5571.3|5568.5|5569.3|5566.5|1
1610431460000|2021-01-12 06:04:20|5570.1|5567.3|5569.8|5567|5570.1|5567.3|5569.3|5566.5|3
1610431480000|2021-01-12 06:04:40|5570.1|5567.3|5570.1|5567.3|5570.1|5567.3|5570.1|5567.3|0
1610431490000|2021-01-12 06:04:50|5571.3|5568.5|5571.1|5568.3|5571.3|5568.5|5571.1|5568.3|15
1610431500000|2021-01-12 06:05:00|5570.6|5567.8|5571.1|5568.3|5571.1|5568.3|5570.3|5567.5|0
1610431510000|2021-01-12 06:05:10|5571.3|5568.5|5572.3|5569.5|5572.3|5569.5|5571.1|5568.3|1
1610431520000|2021-01-12 06:05:20|5572.8|5570|5573.3|5570.5|5573.3|5570.5|5572.8|5570|0
1610431530000|2021-01-12 06:05:30|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|3
1610431540000|2021-01-12 06:05:40|5573.3|5570.5|5573.3|5570.5|5573.3|5570.5|5573.1|5570.3|22
1610431550000|2021-01-12 06:05:50|5573.1|5570.3|5572.3|5569.5|5573.1|5570.3|5572.3|5569.5|2
1610431560000|2021-01-12 06:06:00|5572.1|5569.3|5572.1|5569.3|5572.3|5569.5|5572.1|5569.3|2
1610431570000|2021-01-12 06:06:10|5572.3|5569.5|5572.8|5570|5572.8|5570|5572.3|5569.5|0
1610431580000|2021-01-12 06:06:20|5573.3|5570.5|5573.3|5570.5|5573.3|5570.5|5573.3|5570.5|0
1610431590000|2021-01-12 06:06:30|5573.9|5571.1|5574.1|5571.3|5574.3|5571.5|5573.9|5571.1|0
1610431600000|2021-01-12 06:06:40|5574.3|5571.5|5574.3|5571.5|5574.3|5571.5|5574.3|5571.5|1
1610431610000|2021-01-12 06:06:50|5575.1|5572.3|5574.8|5572|5575.1|5572.3|5574.6|5571.8|2
1610431620000|2021-01-12 06:07:00|5575.1|5572.3|5575.1|5572.3|5575.3|5572.5|5575.1|5572.3|0
1610431640000|2021-01-12 06:07:20|5575.3|5572.5|5575.3|5572.5|5575.3|5572.5|5575.3|5572.5|0
1610431650000|2021-01-12 06:07:30|5575.1|5572.3|5575.1|5572.3|5575.3|5572.5|5575.1|5572.3|0
1610431660000|2021-01-12 06:07:40|5575.3|5572.5|5575.1|5572.3|5575.3|5572.5|5575.1|5572.3|0
1610431670000|2021-01-12 06:07:50|5575.3|5572.5|5575.3|5572.5|5575.3|5572.5|5575.1|5572.3|0
1610431680000|2021-01-12 06:08:00|5576.1|5573.3|5576.8|5574|5576.8|5574|5576.1|5573.3|15
1610431690000|2021-01-12 06:08:10|5575.1|5572.3|5575.1|5572.3|5575.3|5572.5|5575.1|5572.3|7
1610431700000|2021-01-12 06:08:20|5575.3|5572.5|5575.3|5572.5|5575.3|5572.5|5575.3|5572.5|0
1610431720000|2021-01-12 06:08:40|5575.6|5572.8|5575.6|5572.8|5576.1|5573.3|5575.6|5572.8|3
1610431730000|2021-01-12 06:08:50|5574.6|5571.8|5575.3|5572.5|5575.6|5572.8|5574.6|5571.8|3
1610431740000|2021-01-12 06:09:00|5575.6|5572.8|5575.3|5572.5|5575.6|5572.8|5575.3|5572.5|1
1610431750000|2021-01-12 06:09:10|5574.8|5572|5574.8|5572|5574.8|5572|5574.8|5572|3
1610431760000|2021-01-12 06:09:20|5574.3|5571.5|5573.8|5571|5574.3|5571.5|5573.8|5571|1
1610431770000|2021-01-12 06:09:30|5574.3|5571.5|5574.3|5571.5|5574.3|5571.5|5574.3|5571.5|0
1610431780000|2021-01-12 06:09:40|5573.8|5571|5572.6|5569.8|5574.3|5571.5|5572.3|5569.5|5
1610431800000|2021-01-12 06:10:00|5573.1|5570.3|5573.6|5570.8|5573.6|5570.8|5573.1|5570.3|1
1610431820000|2021-01-12 06:10:20|5573.3|5570.5|5573.6|5570.8|5573.6|5570.8|5573.3|5570.5|1
1610431830000|2021-01-12 06:10:30|5573.3|5570.5|5574.8|5572|5575.1|5572.3|5573.3|5570.5|2
1610431840000|2021-01-12 06:10:40|5575.1|5572.3|5575.3|5572.5|5575.3|5572.5|5575.1|5572.3|0
1610431850000|2021-01-12 06:10:50|5575.6|5572.8|5575.3|5572.5|5575.6|5572.8|5575.3|5572.5|0
1610431860000|2021-01-12 06:11:00|5575.1|5572.3|5575.3|5572.5|5575.3|5572.5|5574.8|5572|0
1610431870000|2021-01-12 06:11:10|5575.6|5572.8|5575.8|5573|5575.8|5573|5575.6|5572.8|1
1610431880000|2021-01-12 06:11:20|5576.6|5573.8|5579.6|5576.8|5580.3|5577.5|5576.6|5573.8|13
1610431890000|2021-01-12 06:11:30|5579.8|5577|5581.3|5578.5|5581.3|5578.5|5579.3|5576.5|8
1610431900000|2021-01-12 06:11:40|5580.8|5578|5580.8|5578|5581.3|5578.5|5580.8|5578|4
1610431910000|2021-01-12 06:11:50|5581.1|5578.3|5580.3|5577.5|5581.3|5578.5|5580.3|5577.5|20
1610431920000|2021-01-12 06:12:00|5581.3|5578.5|5581.3|5578.5|5581.3|5578.5|5581.3|5578.5|18
1610431930000|2021-01-12 06:12:10|5580.9|5578.1|5579.8|5577|5580.9|5578.1|5579.8|5577|6
1610431940000|2021-01-12 06:12:20|5579.3|5576.5|5579.3|5576.5|5579.3|5576.5|5579.3|5576.5|2
1610431950000|2021-01-12 06:12:30|5579.6|5576.8|5579.3|5576.5|5579.6|5576.8|5579.3|5576.5|1
1610431960000|2021-01-12 06:12:40|5578.8|5576|5578.8|5576|5579.3|5576.5|5578.8|5576|11
1610431970000|2021-01-12 06:12:50|5578.6|5575.8|5577.8|5575|5578.8|5576|5577.8|5575|2
1610431980000|2021-01-12 06:13:00|5577.3|5574.5|5577.3|5574.5|5577.3|5574.5|5577.3|5574.5|0
1610432000000|2021-01-12 06:13:20|5577.1|5574.3|5576.8|5574|5577.1|5574.3|5576.8|5574|0
1610432010000|2021-01-12 06:13:30|5577.1|5574.3|5576.8|5574|5577.1|5574.3|5576.8|5574|0
1610432020000|2021-01-12 06:13:40|5577.1|5574.3|5577.1|5574.3|5577.1|5574.3|5577.1|5574.3|0
1610432040000|2021-01-12 06:14:00|5577.4|5574.6|5577.8|5575|5578.3|5575.5|5577.4|5574.6|0
1610432050000|2021-01-12 06:14:10|5578.3|5575.5|5578.3|5575.5|5578.3|5575.5|5578.3|5575.5|1
1610432060000|2021-01-12 06:14:20|5578.1|5575.3|5578.1|5575.3|5578.1|5575.3|5578.1|5575.3|1
1610432070000|2021-01-12 06:14:30|5578.3|5575.5|5578.3|5575.5|5578.3|5575.5|5578.3|5575.5|0
1610432080000|2021-01-12 06:14:40|5578.1|5575.3|5578.1|5575.3|5578.1|5575.3|5578.1|5575.3|1
1610432090000|2021-01-12 06:14:50|5577.3|5574.5|5575.3|5572.5|5577.3|5574.5|5575.3|5572.5|3
1610432100000|2021-01-12 06:15:00|5575.6|5572.8|5574.8|5572|5575.8|5573|5574.3|5571.5|23
1610432110000|2021-01-12 06:15:10|5575.1|5572.3|5575.3|5572.5|5575.3|5572.5|5575.1|5572.3|0
1610432120000|2021-01-12 06:15:20|5574.8|5572|5574.8|5572|5574.8|5572|5574.8|5572|1
1610432130000|2021-01-12 06:15:30|5574.6|5571.8|5573.6|5570.8|5574.6|5571.8|5573.6|5570.8|2
1610432140000|2021-01-12 06:15:40|5573.3|5570.5|5573.3|5570.5|5573.3|5570.5|5573.1|5570.3|2
1610432160000|2021-01-12 06:16:00|5573.1|5570.3|5573.3|5570.5|5573.3|5570.5|5572.6|5569.8|2
1610432170000|2021-01-12 06:16:10|5574.1|5571.3|5574.6|5571.8|5574.6|5571.8|5574.1|5571.3|11
1610432180000|2021-01-12 06:16:20|||||||||1
1610432190000|2021-01-12 06:16:30|5574.1|5571.3|5573.6|5570.8|5574.1|5571.3|5573.3|5570.5|7
1610432200000|2021-01-12 06:16:40|5574.3|5571.5|5574.3|5571.5|5574.3|5571.5|5574.3|5571.5|0
1610432210000|2021-01-12 06:16:50|5573.8|5571|5573.8|5571|5573.8|5571|5573.8|5571|0
1610432220000|2021-01-12 06:17:00|5573.6|5570.8|5573.6|5570.8|5573.6|5570.8|5573.6|5570.8|0
1610432240000|2021-01-12 06:17:20|5573.9|5571.1|5574.1|5571.3|5574.1|5571.3|5573.9|5571.1|0
1610432250000|2021-01-12 06:17:30|5574.3|5571.5|5574.3|5571.5|5574.3|5571.5|5574.3|5571.5|0
1610432270000|2021-01-12 06:17:50|||||||||4
1610432290000|2021-01-12 06:18:10|5573.8|5571|5572.6|5569.8|5573.8|5571|5572.3|5569.5|6
1610432300000|2021-01-12 06:18:20|5572.3|5569.5|5572.9|5570.1|5572.9|5570.1|5572.3|5569.5|4
1610432310000|2021-01-12 06:18:30|5573.3|5570.5|5573.3|5570.5|5573.3|5570.5|5573.3|5570.5|0
1610432330000|2021-01-12 06:18:50|5573.1|5570.3|5572.8|5570|5573.1|5570.3|5572.8|5570|1
1610432340000|2021-01-12 06:19:00|5572.6|5569.8|5572.3|5569.5|5572.6|5569.8|5572.1|5569.3|1
1610432350000|2021-01-12 06:19:10|5572.6|5569.8|5573.3|5570.5|5573.3|5570.5|5572.6|5569.8|1
1610432360000|2021-01-12 06:19:20|5573.6|5570.8|5574.1|5571.3|5574.1|5571.3|5573.6|5570.8|19
1610432370000|2021-01-12 06:19:30|5574.6|5571.8|5574.8|5572|5574.8|5572|5574.3|5571.5|3
1610432380000|2021-01-12 06:19:40|5575.6|5572.8|5575.6|5572.8|5575.6|5572.8|5575.6|5572.8|0
1610432400000|2021-01-12 06:20:00|5575.3|5572.5|5574.8|5572|5575.3|5572.5|5574.8|5572|0
1610432410000|2021-01-12 06:20:10|5573.8|5571|5573.8|5571|5573.8|5571|5573.8|5571|0
1610432420000|2021-01-12 06:20:20|5574.3|5571.5|5574.8|5572|5574.8|5572|5574.3|5571.5|0
1610432430000|2021-01-12 06:20:30|5574.3|5571.5|5574.1|5571.3|5574.3|5571.5|5574.1|5571.3|0
1610432440000|2021-01-12 06:20:40|5573.8|5571|5573.3|5570.5|5573.8|5571|5573.3|5570.5|0
1610432460000|2021-01-12 06:21:00|5574.1|5571.3|5574.1|5571.3|5574.3|5571.5|5573.6|5570.8|6
1610432470000|2021-01-12 06:21:10|5573.8|5571|5573.8|5571|5573.8|5571|5573.8|5571|0
1610432480000|2021-01-12 06:21:20|5572.6|5569.8|5572.9|5570.1|5572.9|5570.1|5572.3|5569.5|30
1610432490000|2021-01-12 06:21:30|5573.3|5570.5|5572.6|5569.8|5573.3|5570.5|5572.6|5569.8|1
1610432500000|2021-01-12 06:21:40|5572.9|5570.1|5573.3|5570.5|5573.3|5570.5|5572.9|5570.1|0
1610432510000|2021-01-12 06:21:50|5573.1|5570.3|5572.8|5570|5573.1|5570.3|5572.8|5570|0
1610432530000|2021-01-12 06:22:10|5573.1|5570.3|5573.3|5570.5|5573.3|5570.5|5573.1|5570.3|0
1610432550000|2021-01-12 06:22:30|5572.8|5570|5573.3|5570.5|5573.3|5570.5|5572.8|5570|1
1610432560000|2021-01-12 06:22:40|||||||||1
1610432570000|2021-01-12 06:22:50|5573.1|5570.3|5573.3|5570.5|5573.3|5570.5|5573.1|5570.3|0
1610432590000|2021-01-12 06:23:10|5573.8|5571|5573.3|5570.5|5574.3|5571.5|5573.1|5570.3|5
1610432600000|2021-01-12 06:23:20|5573.1|5570.3|5572.3|5569.5|5573.1|5570.3|5572.3|5569.5|1
1610432610000|2021-01-12 06:23:30|5573.1|5570.3|5573.1|5570.3|5573.1|5570.3|5573.1|5570.3|1
1610432620000|2021-01-12 06:23:40|5573.3|5570.5|5572.8|5570|5573.3|5570.5|5572.8|5570|0
1610432640000|2021-01-12 06:24:00|5572.6|5569.8|5573.3|5570.5|5573.3|5570.5|5572.6|5569.8|0
1610432650000|2021-01-12 06:24:10|5572.8|5570|5573.3|5570.5|5573.3|5570.5|5572.8|5570|7
1610432670000|2021-01-12 06:24:30|5572.8|5570|5573.1|5570.3|5573.1|5570.3|5572.8|5570|0
1610432680000|2021-01-12 06:24:40|5573.3|5570.5|5573.3|5570.5|5573.3|5570.5|5573.3|5570.5|0
1610432690000|2021-01-12 06:24:50|5573.1|5570.3|5573.1|5570.3|5573.1|5570.3|5573.1|5570.3|0
1610432700000|2021-01-12 06:25:00|5572.8|5570|5572.8|5570|5572.8|5570|5572.8|5570|0
1610432710000|2021-01-12 06:25:10|5573.1|5570.3|5574.3|5571.5|5574.3|5571.5|5573.1|5570.3|1
1610432720000|2021-01-12 06:25:20|5574.1|5571.3|5574.1|5571.3|5574.1|5571.3|5574.1|5571.3|0
1610432730000|2021-01-12 06:25:30|5574.3|5571.5|5574.3|5571.5|5574.3|5571.5|5574.3|5571.5|0
1610432740000|2021-01-12 06:25:40|5574.1|5571.3|5574.1|5571.3|5574.1|5571.3|5574.1|5571.3|0
1610432750000|2021-01-12 06:25:50|5574.3|5571.5|5574.1|5571.3|5574.3|5571.5|5574.1|5571.3|0
1610432760000|2021-01-12 06:26:00|5574.3|5571.5|5574.1|5571.3|5574.3|5571.5|5574.1|5571.3|0
1610432770000|2021-01-12 06:26:10|5574.3|5571.5|5574.1|5571.3|5574.3|5571.5|5574.1|5571.3|0
1610432780000|2021-01-12 06:26:20|5574.3|5571.5|5574.3|5571.5|5574.3|5571.5|5574.3|5571.5|0
1610432790000|2021-01-12 06:26:30|5574.6|5571.8|5574.6|5571.8|5574.6|5571.8|5574.6|5571.8|0
1610432800000|2021-01-12 06:26:40|5574.3|5571.5|5575.1|5572.3|5575.1|5572.3|5574.3|5571.5|1
1610432810000|2021-01-12 06:26:50|5575.6|5572.8|5575.8|5573|5575.8|5573|5575.6|5572.8|2
1610432830000|2021-01-12 06:27:10|5575.6|5572.8|5574.3|5571.5|5575.6|5572.8|5574.3|5571.5|12
1610432840000|2021-01-12 06:27:20|5574.8|5572|5575.3|5572.5|5575.3|5572.5|5574.8|5572|1
1610432880000|2021-01-12 06:28:00|5575.6|5572.8|5576.1|5573.3|5576.3|5573.5|5575.6|5572.8|1
1610432890000|2021-01-12 06:28:10|5575.8|5573|5575.8|5573|5575.8|5573|5575.8|5573|0
1610432900000|2021-01-12 06:28:20|5576.3|5573.5|5576.3|5573.5|5576.3|5573.5|5576.3|5573.5|0
1610432920000|2021-01-12 06:28:40|5575.6|5572.8|5575.6|5572.8|5575.6|5572.8|5575.6|5572.8|2
1610432940000|2021-01-12 06:29:00|5575.3|5572.5|5574.6|5571.8|5575.3|5572.5|5574.6|5571.8|3
1610432950000|2021-01-12 06:29:10|5575.1|5572.3|5575.3|5572.5|5575.3|5572.5|5575.1|5572.3|2
1610432960000|2021-01-12 06:29:20|5575.6|5572.8|5575.8|5573|5575.8|5573|5575.6|5572.8|3
1610432980000|2021-01-12 06:29:40|5575.6|5572.8|5575.6|5572.8|5575.6|5572.8|5575.6|5572.8|0
1610433000000|2021-01-12 06:30:00|5575.8|5573|5576.8|5574|5576.8|5574|5575.8|5573|3
1610433010000|2021-01-12 06:30:10|5577.3|5574.5|5578.3|5575.5|5578.6|5575.8|5576.6|5573.8|6
1610433020000|2021-01-12 06:30:20|5577.8|5575|5578.3|5575.5|5578.8|5576|5577.8|5575|0
1610433030000|2021-01-12 06:30:30|5578.8|5576|5578.8|5576|5578.8|5576|5578.1|5575.3|3
1610433040000|2021-01-12 06:30:40|5578.6|5575.8|5578.6|5575.8|5578.8|5576|5578.6|5575.8|0
1610433050000|2021-01-12 06:30:50|5578.8|5576|5580.1|5577.3|5580.1|5577.3|5578.8|5576|14
1610433070000|2021-01-12 06:31:10|5579.6|5576.8|5579.1|5576.3|5579.6|5576.8|5579.1|5576.3|15
1610433080000|2021-01-12 06:31:20|5579.3|5576.5|5579.6|5576.8|5579.6|5576.8|5578.8|5576|4
1610433090000|2021-01-12 06:31:30|5579.3|5576.5|5579.3|5576.5|5579.3|5576.5|5579.3|5576.5|0
1610433100000|2021-01-12 06:31:40|5578.8|5576|5579.3|5576.5|5579.3|5576.5|5578.8|5576|4
1610433110000|2021-01-12 06:31:50|5579.6|5576.8|5579.8|5577|5580.3|5577.5|5579.6|5576.8|1
1610433120000|2021-01-12 06:32:00|5580.1|5577.3|5580.3|5577.5|5580.8|5578|5580.1|5577.3|2
1610433130000|2021-01-12 06:32:10|5580.6|5577.8|5580.6|5577.8|5580.6|5577.8|5580.6|5577.8|0
1610433140000|2021-01-12 06:32:20|5580.8|5578|5581.3|5578.5|5581.8|5579|5580.8|5578|2
1610433150000|2021-01-12 06:32:30|5581.8|5579|5582.3|5579.5|5582.3|5579.5|5581.6|5578.8|2
1610433160000|2021-01-12 06:32:40|5582.6|5579.8|5581.8|5579|5582.6|5579.8|5581.6|5578.8|10
1610433170000|2021-01-12 06:32:50|5581.3|5578.5|5578.6|5575.8|5581.8|5579|5578.6|5575.8|59
1610433180000|2021-01-12 06:33:00|5579.3|5576.5|5579.1|5576.3|5579.3|5576.5|5578.6|5575.8|4
1610433190000|2021-01-12 06:33:10|5579.3|5576.5|5580.3|5577.5|5580.3|5577.5|5579.3|5576.5|1
1610433200000|2021-01-12 06:33:20|5581.1|5578.3|5581.1|5578.3|5581.1|5578.3|5581.1|5578.3|0
1610433210000|2021-01-12 06:33:30|5580.3|5577.5|5580.3|5577.5|5580.6|5577.8|5580.3|5577.5|0
1610433220000|2021-01-12 06:33:40|5581.3|5578.5|5581.1|5578.3|5581.3|5578.5|5581.1|5578.3|4
1610433230000|2021-01-12 06:33:50|5580.3|5577.5|5580.6|5577.8|5580.6|5577.8|5580.3|5577.5|0
1610433240000|2021-01-12 06:34:00|5581.1|5578.3|5582.8|5580|5583.3|5580.5|5581.1|5578.3|15
1610433250000|2021-01-12 06:34:10|5583.1|5580.3|5583.1|5580.3|5583.1|5580.3|5582.3|5579.5|2
1610433260000|2021-01-12 06:34:20|5583.3|5580.5|5581.8|5579|5583.3|5580.5|5581.6|5578.8|21
1610433270000|2021-01-12 06:34:30|5581.3|5578.5|5581.3|5578.5|5582.1|5579.3|5581.3|5578.5|0
1610433280000|2021-01-12 06:34:40|5581.6|5578.8|5582.1|5579.3|5582.3|5579.5|5581.6|5578.8|4
1610433290000|2021-01-12 06:34:50|5582.3|5579.5|5583.1|5580.3|5583.1|5580.3|5582.1|5579.3|21
1610433300000|2021-01-12 06:35:00|5582.8|5580|5582.6|5579.8|5582.8|5580|5582.6|5579.8|0
1610433310000|2021-01-12 06:35:10|5582.1|5579.3|5582.3|5579.5|5582.3|5579.5|5581.3|5578.5|7
1610433320000|2021-01-12 06:35:20|5581.8|5579|5581.8|5579|5581.8|5579|5581.8|5579|1
1610433330000|2021-01-12 06:35:30|5581.6|5578.8|5581.8|5579|5582.1|5579.3|5581.6|5578.8|0
1610433340000|2021-01-12 06:35:40|5581.3|5578.5|5581.3|5578.5|5581.3|5578.5|5581.3|5578.5|0
1610433350000|2021-01-12 06:35:50|5579.6|5576.8|5578.6|5575.8|5579.6|5576.8|5578.6|5575.8|13
1610433370000|2021-01-12 06:36:10|5578.8|5576|5578.6|5575.8|5579.3|5576.5|5578.6|5575.8|1
1610433380000|2021-01-12 06:36:20|5578.3|5575.5|5578.1|5575.3|5578.3|5575.5|5578.1|5575.3|0
1610433390000|2021-01-12 06:36:30|5578.3|5575.5|5578.6|5575.8|5578.6|5575.8|5578.3|5575.5|0
1610433400000|2021-01-12 06:36:40|5578.8|5576|5579.3|5576.5|5579.3|5576.5|5578.8|5576|2
1610433440000|2021-01-12 06:37:20|5579.9|5577.1|5580.8|5578|5580.8|5578|5579.9|5577.1|11
1610433450000|2021-01-12 06:37:30|5581.1|5578.3|5581.3|5578.5|5581.3|5578.5|5581.1|5578.3|0
1610433460000|2021-01-12 06:37:40|5581.6|5578.8|5582.8|5580|5583.1|5580.3|5581.3|5578.5|14
1610433470000|2021-01-12 06:37:50|5583.1|5580.3|5584.3|5581.5|5584.3|5581.5|5583.1|5580.3|23
1610433480000|2021-01-12 06:38:00|||||||||4
1610433530000|2021-01-12 06:38:50|||||||||1
1610433550000|2021-01-12 06:39:10|||||||||4
1610433560000|2021-01-12 06:39:20|5584.6|5581.8|5584.3|5581.5|5584.8|5582|5584.3|5581.5|4
1610433570000|2021-01-12 06:39:30|5584.6|5581.8|5586.1|5583.3|5586.3|5583.5|5584.6|5581.8|36
1610433580000|2021-01-12 06:39:40|5585.8|5583|5586.6|5583.8|5586.6|5583.8|5585.6|5582.8|7
1610433590000|2021-01-12 06:39:50|5587.1|5584.3|5586.8|5584|5587.1|5584.3|5586.6|5583.8|5
1610433600000|2021-01-12 06:40:00|5587.1|5584.3|5587.3|5584.5|5587.3|5584.5|5586.6|5583.8|12
1610433610000|2021-01-12 06:40:10|5586.8|5584|5586.3|5583.5|5586.8|5584|5584.6|5581.8|21
1610433620000|2021-01-12 06:40:20|5585.3|5582.5|5580.1|5577.3|5585.3|5582.5|5580.1|5577.3|258
1610433630000|2021-01-12 06:40:30|5580.3|5577.5|5573.8|5571|5580.3|5577.5|5573.8|5571|149
1610433640000|2021-01-12 06:40:40|5574.6|5571.8|5574.3|5571.5|5576.3|5573.5|5573.6|5570.8|82
1610433650000|2021-01-12 06:40:50|5573.8|5571|5577.1|5574.3|5577.1|5574.3|5573.3|5570.5|26
1610433660000|2021-01-12 06:41:00|5576.6|5573.8|5578.6|5575.8|5578.6|5575.8|5575.8|5573|63
1610433670000|2021-01-12 06:41:10|5579.3|5576.5|5580.3|5577.5|5580.3|5577.5|5579.3|5576.5|1
1610433680000|2021-01-12 06:41:20|5580.1|5577.3|5580.3|5577.5|5580.3|5577.5|5579.6|5576.8|16
1610433690000|2021-01-12 06:41:30|5580.6|5577.8|5582.3|5579.5|5582.3|5579.5|5579.3|5576.5|21
1610433700000|2021-01-12 06:41:40|5582.6|5579.8|5584.1|5581.3|5584.3|5581.5|5582.3|5579.5|11
1610433710000|2021-01-12 06:41:50|5584.3|5581.5|5584.1|5581.3|5584.3|5581.5|5584.1|5581.3|2
1610433720000|2021-01-12 06:42:00|5583.8|5581|5584.1|5581.3|5584.3|5581.5|5583.6|5580.8|1
1610433730000|2021-01-12 06:42:10|5584.3|5581.5|5583.1|5580.3|5584.3|5581.5|5581.6|5578.8|47
1610433740000|2021-01-12 06:42:20|5582.3|5579.5|5582.1|5579.3|5582.3|5579.5|5582.1|5579.3|11
1610433750000|2021-01-12 06:42:30|5581.5|5578.7|5582.1|5579.3|5582.1|5579.3|5581.5|5578.7|9
1610433760000|2021-01-12 06:42:40|5581.3|5578.5|5581.6|5578.8|5581.6|5578.8|5581.3|5578.5|1
1610433770000|2021-01-12 06:42:50|5581.1|5578.3|5581.1|5578.3|5581.3|5578.5|5580.8|5578|4
1610433780000|2021-01-12 06:43:00|5580.8|5578|5580.6|5577.8|5580.8|5578|5580.6|5577.8|1
1610433790000|2021-01-12 06:43:10|5579.6|5576.8|5579.8|5577|5580.1|5577.3|5579.6|5576.8|6
1610433800000|2021-01-12 06:43:20|5578.8|5576|5578.1|5575.3|5578.8|5576|5578.1|5575.3|4
1610433810000|2021-01-12 06:43:30|5578.3|5575.5|5579.6|5576.8|5579.6|5576.8|5578.3|5575.5|1
1610433820000|2021-01-12 06:43:40|5578.9|5576.1|5578.1|5575.3|5578.9|5576.1|5577.6|5574.8|4
1610433830000|2021-01-12 06:43:50|5578.3|5575.5|5578.4|5575.6|5578.4|5575.6|5577.8|5575|0
1610433840000|2021-01-12 06:44:00|5579.1|5576.3|5579.6|5576.8|5579.6|5576.8|5579.1|5576.3|0
1610433850000|2021-01-12 06:44:10|5581.1|5578.3|5581.1|5578.3|5581.1|5578.3|5581.1|5578.3|5
1610433860000|2021-01-12 06:44:20|5581.3|5578.5|5582.1|5579.3|5582.1|5579.3|5581.3|5578.5|3
1610433870000|2021-01-12 06:44:30|5582.6|5579.8|5582.6|5579.8|5582.6|5579.8|5582.6|5579.8|0
1610433880000|2021-01-12 06:44:40|5583.1|5580.3|5583.6|5580.8|5583.6|5580.8|5583.1|5580.3|7
1610433890000|2021-01-12 06:44:50|5583.3|5580.5|5582.1|5579.3|5583.3|5580.5|5582.1|5579.3|8
1610433900000|2021-01-12 06:45:00|5582.6|5579.8|5583.3|5580.5|5583.3|5580.5|5582.6|5579.8|4
1610433910000|2021-01-12 06:45:10|5583.1|5580.3|5583.1|5580.3|5583.3|5580.5|5582.6|5579.8|2
1610433920000|2021-01-12 06:45:20|5582.8|5580|5582.1|5579.3|5582.8|5580|5582.1|5579.3|1
1610433930000|2021-01-12 06:45:30|5582.3|5579.5|5583.1|5580.3|5583.1|5580.3|5582.3|5579.5|6
1610433940000|2021-01-12 06:45:40|5583.3|5580.5|5584.3|5581.5|5584.3|5581.5|5583.3|5580.5|14
1610433950000|2021-01-12 06:45:50|5584.6|5581.8|5584.6|5581.8|5585.1|5582.3|5584.1|5581.3|18
1610433960000|2021-01-12 06:46:00|5583.6|5580.8|5583.3|5580.5|5583.6|5580.8|5583.3|5580.5|3
1610433970000|2021-01-12 06:46:10|5583.1|5580.3|5583.1|5580.3|5583.1|5580.3|5582.6|5579.8|5
1610433980000|2021-01-12 06:46:20|||||||||1
1610433990000|2021-01-12 06:46:30|5582.6|5579.8|5582.6|5579.8|5582.6|5579.8|5582.6|5579.8|4
1610434000000|2021-01-12 06:46:40|5583.1|5580.3|5583.1|5580.3|5583.1|5580.3|5583.1|5580.3|0
1610434010000|2021-01-12 06:46:50|5582.6|5579.8|5582.6|5579.8|5582.6|5579.8|5582.1|5579.3|3
1610434020000|2021-01-12 06:47:00|5582.1|5579.3|5582.1|5579.3|5582.1|5579.3|5582.1|5579.3|0
1610434030000|2021-01-12 06:47:10|5582.6|5579.8|5582.1|5579.3|5582.6|5579.8|5582.1|5579.3|1
1610434040000|2021-01-12 06:47:20|5581.8|5579|5581.6|5578.8|5581.8|5579|5581.6|5578.8|0
1610434050000|2021-01-12 06:47:30|5582.3|5579.5|5580.1|5577.3|5582.6|5579.8|5579.6|5576.8|17
1610434060000|2021-01-12 06:47:40|5579.8|5577|5579.6|5576.8|5579.8|5577|5579.6|5576.8|0
1610434070000|2021-01-12 06:47:50|5579.8|5577|5581.1|5578.3|5581.3|5578.5|5579.8|5577|15
1610434080000|2021-01-12 06:48:00|5581.3|5578.5|5581.1|5578.3|5581.3|5578.5|5581.1|5578.3|2
1610434100000|2021-01-12 06:48:20|5580.1|5577.3|5580.1|5577.3|5580.1|5577.3|5580.1|5577.3|5
1610434110000|2021-01-12 06:48:30|5580.6|5577.8|5583.1|5580.3|5583.1|5580.3|5580.6|5577.8|18
1610434120000|2021-01-12 06:48:40|5582.8|5580|5581.3|5578.5|5582.8|5580|5581.1|5578.3|3
1610434130000|2021-01-12 06:48:50|5581.1|5578.3|5581.1|5578.3|5581.1|5578.3|5580.6|5577.8|1
1610434140000|2021-01-12 06:49:00|5581.6|5578.8|5583.3|5580.5|5583.3|5580.5|5581.6|5578.8|15
1610434150000|2021-01-12 06:49:10|5583.6|5580.8|5582.8|5580|5584.1|5581.3|5582.8|5580|1
1610434160000|2021-01-12 06:49:20|5582.3|5579.5|5582.1|5579.3|5582.6|5579.8|5581.1|5578.3|6
1610434180000|2021-01-12 06:49:40|5584.1|5581.3|5583.6|5580.8|5584.1|5581.3|5583.6|5580.8|22
1610434190000|2021-01-12 06:49:50|5584.1|5581.3|5582.6|5579.8|5584.1|5581.3|5581.6|5578.8|28
1610434210000|2021-01-12 06:50:10|5581.6|5578.8|5581.6|5578.8|5581.6|5578.8|5581.6|5578.8|15
1610434220000|2021-01-12 06:50:20|5581.1|5578.3|5581.6|5578.8|5581.6|5578.8|5581.1|5578.3|1
1610434230000|2021-01-12 06:50:30|5579.8|5577|5581.3|5578.5|5581.8|5579|5579.8|5577|58
1610434240000|2021-01-12 06:50:40|5581.6|5578.8|5581.6|5578.8|5582.1|5579.3|5581.6|5578.8|0
1610434250000|2021-01-12 06:50:50|5581.8|5579|5584.1|5581.3|5584.1|5581.3|5581.6|5578.8|17
1610434260000|2021-01-12 06:51:00|5584.3|5581.5|5585.8|5583|5586.3|5583.5|5584.3|5581.5|116
1610434270000|2021-01-12 06:51:10|5585.6|5582.8|5586.3|5583.5|5586.3|5583.5|5585.6|5582.8|12
1610434280000|2021-01-12 06:51:20|5586.1|5583.3|5585.6|5582.8|5587.3|5584.5|5585.6|5582.8|16
1610434290000|2021-01-12 06:51:30|5585.3|5582.5|5585.6|5582.8|5585.8|5583|5585.3|5582.5|0
1610434300000|2021-01-12 06:51:40|5585.3|5582.5|5586.6|5583.8|5586.6|5583.8|5585.3|5582.5|14
1610434310000|2021-01-12 06:51:50|5586.3|5583.5|5586.6|5583.8|5586.8|5584|5586.3|5583.5|2
1610434320000|2021-01-12 06:52:00|5586.3|5583.5|5586.1|5583.3|5586.3|5583.5|5586.1|5583.3|1
1610434330000|2021-01-12 06:52:10|5587.2|5583.2|5588.1|5585.3|5588.1|5585.3|5586.6|5583.2|15
1610434340000|2021-01-12 06:52:20|5587.8|5585|5588.3|5585.5|5588.3|5585.5|5587.3|5584.5|12
1610434350000|2021-01-12 06:52:30|5588.1|5585.3|5588.3|5585.5|5588.3|5585.5|5587.3|5584.5|7
1610434370000|2021-01-12 06:52:50|5588.6|5585.8|5589.1|5586.3|5590.1|5587.3|5588.6|5585.8|42
1610434380000|2021-01-12 06:53:00|5589.3|5586.5|5589.1|5586.3|5589.3|5586.5|5589.1|5586.3|3
1610434390000|2021-01-12 06:53:10|5588.3|5585.5|5588.1|5585.3|5588.3|5585.5|5587.6|5584.8|7
1610434400000|2021-01-12 06:53:20|5587.8|5585|5588.1|5585.3|5588.1|5585.3|5587.1|5584.3|11
1610434410000|2021-01-12 06:53:30|5588.3|5585.5|5588.1|5585.3|5588.3|5585.5|5588.1|5585.3|15
1610434420000|2021-01-12 06:53:40|5588.3|5585.5|5588.8|5586|5588.8|5586|5588.3|5585.5|0
1610434430000|2021-01-12 06:53:50|5587.6|5584.8|5587.8|5585|5588.1|5585.3|5587.6|5584.8|13
1610434440000|2021-01-12 06:54:00|5587.6|5584.8|5587.1|5584.3|5587.6|5584.8|5587.1|5584.3|0
1610434450000|2021-01-12 06:54:10|5586.8|5584|5587.3|5584.5|5587.3|5584.5|5586.6|5583.8|2
1610434460000|2021-01-12 06:54:20|5586.8|5584|5586.1|5583.3|5587.1|5584.3|5586.1|5583.3|11
1610434470000|2021-01-12 06:54:30|5585.8|5583|5585.8|5583|5585.8|5583|5585.8|5583|0
1610434480000|2021-01-12 06:54:40|5586.3|5583.5|5586.3|5583.5|5586.3|5583.5|5586.3|5583.5|0
1610434490000|2021-01-12 06:54:50|5586.8|5584|5586.8|5584|5586.8|5584|5586.8|5584|2
1610434500000|2021-01-12 06:55:00|5586.6|5583.8|5585.1|5582.3|5586.6|5583.8|5585.1|5582.3|4
1610434510000|2021-01-12 06:55:10|5585.3|5582.5|5585.8|5583|5585.8|5583|5585.1|5582.3|2
1610434520000|2021-01-12 06:55:20|5586.1|5583.3|5586.6|5583.8|5586.6|5583.8|5586.1|5583.3|2
1610434530000|2021-01-12 06:55:30|5586.8|5584|5586.8|5584|5586.8|5584|5586.8|5584|2
1610434540000|2021-01-12 06:55:40|5587.1|5584.3|5587.6|5584.8|5587.6|5584.8|5587.1|5584.3|9
1610434550000|2021-01-12 06:55:50|5588.3|5585.5|5588.3|5585.5|5588.3|5585.5|5588.3|5585.5|0
1610434560000|2021-01-12 06:56:00|5587.8|5585|5588.3|5585.5|5588.3|5585.5|5587.6|5584.8|2
1610434570000|2021-01-12 06:56:10|5588.1|5585.3|5586.8|5584|5588.3|5585.5|5586.8|5584|1
1610434580000|2021-01-12 06:56:20|5586.6|5583.8|5585.8|5583|5586.6|5583.8|5585.8|5583|0
1610434590000|2021-01-12 06:56:30|5585.3|5582.5|5585.3|5582.5|5585.3|5582.5|5585.3|5582.5|0
1610434610000|2021-01-12 06:56:50|5585.8|5583|5585.8|5583|5585.8|5583|5585.8|5583|6
1610434620000|2021-01-12 06:57:00|5586.3|5583.5|5586.3|5583.5|5586.3|5583.5|5586.3|5583.5|0
1610434630000|2021-01-12 06:57:10|5586.6|5583.8|5586.6|5583.8|5586.6|5583.8|5586.6|5583.8|0
1610434640000|2021-01-12 06:57:20|5587.6|5584.8|5587.6|5584.8|5587.6|5584.8|5587.6|5584.8|1
1610434650000|2021-01-12 06:57:30|5587.3|5584.5|5588.3|5585.5|5588.6|5585.8|5587.3|5584.5|0
1610434660000|2021-01-12 06:57:40|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|0
1610434670000|2021-01-12 06:57:50|5588.8|5586|5588.6|5585.8|5588.8|5586|5588.6|5585.8|3
1610434680000|2021-01-12 06:58:00|5589.1|5586.3|5589.1|5586.3|5589.3|5586.5|5588.8|5586|10
1610434690000|2021-01-12 06:58:10|5589.3|5586.5|5589.1|5586.3|5589.3|5586.5|5589.1|5586.3|0
1610434700000|2021-01-12 06:58:20|5588.6|5585.8|5589.1|5586.3|5589.1|5586.3|5588.6|5585.8|2
1610434710000|2021-01-12 06:58:30|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|0
1610434720000|2021-01-12 06:58:40|5588.8|5586|5589.1|5586.3|5589.1|5586.3|5588.6|5585.8|2
1610434730000|2021-01-12 06:58:50|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|9
1610434740000|2021-01-12 06:59:00|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|10
1610434760000|2021-01-12 06:59:20|5587.8|5585|5587.8|5585|5587.8|5585|5587.8|5585|1
1610434770000|2021-01-12 06:59:30|5587.6|5584.8|5587.1|5584.3|5587.6|5584.8|5586.6|5583.8|3
1610434780000|2021-01-12 06:59:40|5586.8|5584|5585.8|5583|5586.8|5584|5585.6|5582.8|2
1610434790000|2021-01-12 06:59:50|5586.3|5583.5|5586.6|5583.8|5586.6|5583.8|5586.3|5583.5|0
1610434800000|2021-01-12 07:00:00|5586.3|5583.5|5585.8|5583|5586.3|5583.5|5585.8|5583|8
1610434810000|2021-01-12 07:00:10|5586.1|5583.3|5586.1|5583.3|5586.1|5583.3|5586.1|5583.3|0
1610434820000|2021-01-12 07:00:20|||||||||1
1610434830000|2021-01-12 07:00:30|5586.3|5583.5|5584.8|5582|5586.3|5583.5|5584.8|5582|9
1610434840000|2021-01-12 07:00:40|5584.3|5581.5|5584.1|5581.3|5584.3|5581.5|5584.1|5581.3|1
1610434850000|2021-01-12 07:00:50|5584.3|5581.5|5584.3|5581.5|5584.3|5581.5|5583.8|5581|5
1610434860000|2021-01-12 07:01:00|||||||||9
1610434870000|2021-01-12 07:01:10|5583.8|5581|5583.3|5580.5|5583.8|5581|5583.3|5580.5|12
1610434890000|2021-01-12 07:01:30|5584.1|5581.3|5584.1|5581.3|5584.1|5581.3|5584.1|5581.3|2
1610434900000|2021-01-12 07:01:40|5584.8|5582|5585.6|5582.8|5585.9|5583.1|5584.8|5582|9
1610434910000|2021-01-12 07:01:50|5585.8|5583|5586.3|5583.5|5586.3|5583.5|5585.8|5583|24
1610434920000|2021-01-12 07:02:00|5586.6|5583.8|5587.9|5585.1|5587.9|5585.1|5586.6|5583.8|8
1610434930000|2021-01-12 07:02:10|5588.6|5585.8|5590.3|5587.5|5590.3|5587.5|5588.6|5585.8|3
1610434940000|2021-01-12 07:02:20|5589.3|5586.5|5588.3|5585.5|5589.8|5587|5588.3|5585.5|8
1610434960000|2021-01-12 07:02:40|5588.1|5585.3|5587.6|5584.8|5588.3|5585.5|5587.6|5584.8|1
1610434970000|2021-01-12 07:02:50|5588.1|5585.3|5588.1|5585.3|5588.1|5585.3|5588.1|5585.3|1
1610434980000|2021-01-12 07:03:00|5588.3|5585.5|5586.6|5583.8|5588.3|5585.5|5586.6|5583.8|3
1610434990000|2021-01-12 07:03:10|||||||||1
1610435000000|2021-01-12 07:03:20|||||||||4
1610435010000|2021-01-12 07:03:30|5586.3|5583.5|5586.3|5583.5|5586.3|5583.5|5586.3|5583.5|0
1610435040000|2021-01-12 07:04:00|5587.6|5584.8|5588.1|5585.3|5588.1|5585.3|5587.6|5584.8|5
1610435050000|2021-01-12 07:04:10|5588.3|5585.5|5588.3|5585.5|5588.3|5585.5|5587.8|5585|3
1610435060000|2021-01-12 07:04:20|5588.1|5585.3|5588.3|5585.5|5588.3|5585.5|5588.1|5585.3|0
1610435070000|2021-01-12 07:04:30|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|6
1610435080000|2021-01-12 07:04:40|5589.9|5587.1|5590.3|5587.5|5590.3|5587.5|5589.9|5587.1|5
1610435090000|2021-01-12 07:04:50|5590.6|5587.8|5590.3|5587.5|5590.6|5587.8|5590.3|5587.5|0
1610435100000|2021-01-12 07:05:00|5590.6|5587.8|5590.3|5587.5|5591.1|5588.3|5590.1|5587.3|2
1610435140000|2021-01-12 07:05:40|||||||||2
1610435150000|2021-01-12 07:05:50|5590.1|5587.3|5590.1|5587.3|5590.3|5587.5|5589.8|5587|3
1610435160000|2021-01-12 07:06:00|5589.8|5587|5590.1|5587.3|5590.1|5587.3|5589.8|5587|7
1610435170000|2021-01-12 07:06:10|5590.3|5587.5|5593.3|5590.5|5593.3|5590.5|5589.8|5587|93
1610435180000|2021-01-12 07:06:20|5594.3|5591.5|5594.3|5591.5|5594.3|5591.5|5593.3|5590.5|6
1610435190000|2021-01-12 07:06:30|5594.9|5592.1|5598.1|5595.3|5598.1|5595.3|5594.8|5592|219
1610435200000|2021-01-12 07:06:40|5596.6|5593.8|5596.1|5593.3|5596.6|5593.8|5595.8|5593|124
1610435210000|2021-01-12 07:06:50|5596.8|5594|5597.1|5594.3|5597.1|5594.3|5595.6|5592.8|28
1610435220000|2021-01-12 07:07:00|5597.3|5594.5|5595.1|5592.3|5597.3|5594.5|5595.1|5592.3|10
1610435230000|2021-01-12 07:07:10|5595.3|5592.5|5594.3|5591.5|5595.3|5592.5|5594.3|5591.5|2
1610435240000|2021-01-12 07:07:20|5594.8|5592|5595.3|5592.5|5595.3|5592.5|5594.8|5592|11
1610435250000|2021-01-12 07:07:30|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|5594.6|5591.8|2
1610435260000|2021-01-12 07:07:40|5594.8|5592|5594.1|5591.3|5595.1|5592.3|5593.8|5591|17
1610435270000|2021-01-12 07:07:50|5594.6|5591.8|5594.3|5591.5|5594.6|5591.8|5594.3|5591.5|3
1610435280000|2021-01-12 07:08:00|||||||||3
1610435290000|2021-01-12 07:08:10|5594.6|5591.8|5594.3|5591.5|5595.3|5592.5|5594.3|5591.5|12
1610435300000|2021-01-12 07:08:20|||||||||3
1610435320000|2021-01-12 07:08:40|5594.9|5592.1|5595.3|5592.5|5595.3|5592.5|5594.9|5592.1|2
1610435350000|2021-01-12 07:09:10|5595.1|5592.3|5595.1|5592.3|5596.1|5593.3|5594.6|5591.8|20
1610435360000|2021-01-12 07:09:20|5595.3|5592.5|5594.1|5591.3|5595.3|5592.5|5594.1|5591.3|2
1610435370000|2021-01-12 07:09:30|5594.3|5591.5|5595.1|5592.3|5595.3|5592.5|5594.3|5591.5|8
1610435380000|2021-01-12 07:09:40|5595.3|5592.5|5597.1|5594.3|5597.1|5594.3|5595.3|5592.5|3
1610435390000|2021-01-12 07:09:50|5596.8|5594|5596.1|5593.3|5596.8|5594|5596.1|5593.3|3
1610435400000|2021-01-12 07:10:00|||||||||14
1610435410000|2021-01-12 07:10:10|5595.9|5593.1|5595.1|5592.3|5595.9|5593.1|5594.3|5591.5|28
1610435420000|2021-01-12 07:10:20|5594.6|5591.8|5594.1|5591.3|5594.6|5591.8|5594.1|5591.3|3
1610435440000|2021-01-12 07:10:40|5594.3|5591.5|5599.3|5596.5|5599.6|5596.8|5594.3|5591.5|86
1610435450000|2021-01-12 07:10:50|5598.6|5595.8|5598.3|5595.5|5598.6|5595.8|5597.8|5595|11
1610435460000|2021-01-12 07:11:00|5597.3|5594.5|5597.3|5594.5|5597.3|5594.5|5597.3|5594.5|1
1610435470000|2021-01-12 07:11:10|5597.6|5594.8|5597.3|5594.5|5597.8|5595|5596.3|5593.5|4
1610435480000|2021-01-12 07:11:20|5596.6|5593.8|5596.6|5593.8|5596.8|5594|5594.6|5591.8|88
1610435490000|2021-01-12 07:11:30|5596.8|5594|5596.6|5593.8|5596.8|5594|5596.6|5593.8|19
1610435500000|2021-01-12 07:11:40|||||||||1
1610435510000|2021-01-12 07:11:50|||||||||2
1610435520000|2021-01-12 07:12:00|5596|5593.2|5598.8|5596|5599.3|5596.5|5595.6|5592.8|28
1610435530000|2021-01-12 07:12:10|5598.6|5595.8|5599.3|5596.5|5600.1|5597.3|5598.6|5595.8|25
1610435540000|2021-01-12 07:12:20|5599.6|5596.8|5603.3|5600.5|5604.7|5601.3|5599.6|5596.8|158
1610435550000|2021-01-12 07:12:30|5602.6|5599.8|5602.6|5599.8|5603.3|5600.5|5602.6|5599.8|40
1610435560000|2021-01-12 07:12:40|5603.1|5600.3|5604.1|5601.3|5604.4|5601.5|5602.6|5599.7|24
1610435570000|2021-01-12 07:12:50|5604.3|5601.5|5606.1|5603.3|5606.1|5603.3|5604.1|5601.3|63
1610435580000|2021-01-12 07:13:00|5605.8|5603|5605.1|5602.3|5605.8|5603|5605.1|5602.3|59
1610435590000|2021-01-12 07:13:10|5605.3|5602.5|5605.1|5602.3|5605.3|5602.5|5605.1|5602.3|29
1610435600000|2021-01-12 07:13:20|||||||||2
1610435610000|2021-01-12 07:13:30|5603.1|5600.3|5603.3|5600.5|5603.3|5600.5|5602.8|5600|61
1610435620000|2021-01-12 07:13:40|5603.9|5601.1|5605.1|5602.3|5605.1|5602.3|5603.9|5601.1|18
1610435630000|2021-01-12 07:13:50|5605.6|5602.8|5605.1|5602.3|5606.1|5603.3|5604.8|5602|6
1610435640000|2021-01-12 07:14:00|5605.3|5602.5|5604.3|5601.5|5605.3|5602.5|5604.3|5601.5|16
1610435650000|2021-01-12 07:14:10|5603.3|5600.5|5601.8|5599|5603.3|5600.5|5601.8|5599|13
1610435660000|2021-01-12 07:14:20|5602.3|5599.5|5601.6|5598.8|5602.6|5599.8|5601.3|5598.5|16
1610435670000|2021-01-12 07:14:30|5601.1|5598.3|5600.3|5597.5|5601.1|5598.3|5599.8|5597|20
1610435680000|2021-01-12 07:14:40|5599.8|5597|5600.1|5597.3|5601.1|5598.3|5599.8|5597|70
1610435690000|2021-01-12 07:14:50|5599.8|5597|5599.1|5596.3|5600.1|5597.3|5598|5595.2|383
1610435700000|2021-01-12 07:15:00|5598.9|5596.1|5595.6|5592.8|5599.1|5596.3|5595.6|5592.8|197
1610435710000|2021-01-12 07:15:10|5596.1|5593.3|5593.6|5590.8|5596.1|5593.3|5593.1|5590.3|142
1610435720000|2021-01-12 07:15:20|5594.1|5591.3|5593.8|5591|5595.1|5592.3|5593.1|5590.3|284
1610435730000|2021-01-12 07:15:30|5594.1|5591.3|5596.9|5594.1|5597.1|5594.3|5594.1|5591.3|27
1610435740000|2021-01-12 07:15:40|5597.1|5594.3|5598.9|5596.1|5598.9|5596.1|5597.1|5594.3|10
1610435750000|2021-01-12 07:15:50|5599.9|5597.1|5599.3|5596.5|5600.1|5597.3|5599.3|5596.5|14
1610435760000|2021-01-12 07:16:00|||||||||5
1610435770000|2021-01-12 07:16:10|5601.6|5598.8|5601.1|5598.3|5601.6|5598.8|5600.3|5597.5|50
1610435780000|2021-01-12 07:16:20|5601.3|5598.5|5602.3|5599.5|5602.3|5599.5|5601.3|5598.5|2
1610435790000|2021-01-12 07:16:30|5602.6|5599.8|5603.1|5600.3|5603.6|5600.8|5602.1|5599.3|24
1610435800000|2021-01-12 07:16:40|5602.8|5600|5602.3|5599.5|5602.8|5600|5602.1|5599.3|78
1610435810000|2021-01-12 07:16:50|5602.6|5599.8|5604.9|5602.1|5604.9|5602.1|5602.6|5599.8|16
1610435820000|2021-01-12 07:17:00|5603.6|5600.8|5602.6|5599.8|5603.6|5600.8|5602.1|5599.3|44
1610435830000|2021-01-12 07:17:10|5602.1|5599.3|5600.6|5597.8|5602.1|5599.3|5599.9|5597.1|18
1610435840000|2021-01-12 07:17:20|5600.9|5598.1|5601.9|5599.1|5602.9|5600.1|5600.9|5598.1|39
1610435850000|2021-01-12 07:17:30|5602.1|5599.3|5602.6|5599.8|5602.6|5599.8|5601.9|5599.1|20
1610435860000|2021-01-12 07:17:40|5602.3|5599.5|5601.9|5599.1|5602.3|5599.5|5601.3|5598.5|1
1610435870000|2021-01-12 07:17:50|5602.9|5600.1|5602.9|5600.1|5602.9|5600.1|5602.6|5599.8|4
1610435890000|2021-01-12 07:18:10|5603.1|5600.3|5603.1|5600.3|5603.1|5600.3|5603.1|5600.3|0
1610435900000|2021-01-12 07:18:20|||||||||1
1610435910000|2021-01-12 07:18:30|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|4
1610435920000|2021-01-12 07:18:40|5602.1|5599.3|5602.1|5599.3|5602.1|5599.3|5602.1|5599.3|0
1610435940000|2021-01-12 07:19:00|5602.3|5599.5|5600.8|5598|5602.3|5599.5|5600.8|5598|9
1610435950000|2021-01-12 07:19:10|5600.6|5597.8|5599.9|5597.1|5601.1|5598.3|5599.3|5596.5|9
1610435970000|2021-01-12 07:19:30|5600.3|5597.5|5599.1|5596.3|5602.1|5599.3|5599.1|5596.3|35
1610435980000|2021-01-12 07:19:40|5598.9|5596.1|5598.3|5595.5|5598.9|5596.1|5598.3|5595.5|1
1610435990000|2021-01-12 07:19:50|5598.1|5595.3|5599.1|5596.3|5599.1|5596.3|5598.1|5595.3|9
1610436000000|2021-01-12 07:20:00|5599.3|5596.5|5599.3|5596.5|5600.3|5597.5|5599.3|5596.5|6
1610436010000|2021-01-12 07:20:10|5600.1|5597.3|5599.3|5596.5|5600.1|5597.3|5599.3|5596.5|1
1610436020000|2021-01-12 07:20:20|5599.6|5596.8|5599.9|5597.1|5600.3|5597.5|5599.3|5596.5|11
1610436030000|2021-01-12 07:20:30|5599.1|5596.3|5599.1|5596.3|5599.1|5596.3|5599.1|5596.3|4
1610436040000|2021-01-12 07:20:40|5598.1|5595.3|5598.1|5595.3|5598.1|5595.3|5598.1|5595.3|0
1610436050000|2021-01-12 07:20:50|5598.6|5595.8|5597.9|5595.1|5599.1|5596.3|5597.6|5594.8|8
1610436060000|2021-01-12 07:21:00|5597.6|5594.8|5598.9|5596.1|5598.9|5596.1|5597.1|5594.3|30
1610436070000|2021-01-12 07:21:10|5598.1|5595.3|5598.3|5595.5|5598.6|5595.8|5598.1|5595.3|5
1610436080000|2021-01-12 07:21:20|5597.9|5595.1|5596.9|5594.1|5597.9|5595.1|5596.9|5594.1|1
1610436090000|2021-01-12 07:21:30|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|0
1610436100000|2021-01-12 07:21:40|5595.9|5593.1|5596.9|5594.1|5596.9|5594.1|5595.9|5593.1|8
1610436110000|2021-01-12 07:21:50|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|5595.1|5592.3|34
1610436120000|2021-01-12 07:22:00|5595.9|5593.1|5596.1|5593.3|5596.6|5593.8|5595.1|5592.3|12
1610436130000|2021-01-12 07:22:10|5596.6|5593.8|5596.8|5594|5597.1|5594.3|5596.3|5593.5|4
1610436140000|2021-01-12 07:22:20|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|0
1610436150000|2021-01-12 07:22:30|5597.3|5594.5|5597.3|5594.5|5597.3|5594.5|5597.3|5594.5|0
1610436170000|2021-01-12 07:22:50|5597.6|5594.8|5597.3|5594.5|5598.1|5595.3|5597.3|5594.5|2
1610436180000|2021-01-12 07:23:00|5597.1|5594.3|5596.3|5593.5|5597.1|5594.3|5596.3|5593.5|2
1610436190000|2021-01-12 07:23:10|5596.1|5593.3|5597.3|5594.5|5597.3|5594.5|5596.1|5593.3|1
1610436200000|2021-01-12 07:23:20|5597.8|5595|5597.6|5594.8|5597.8|5595|5597.3|5594.5|2
1610436210000|2021-01-12 07:23:30|5597.3|5594.5|5597.6|5594.8|5597.6|5594.8|5597.3|5594.5|5
1610436220000|2021-01-12 07:23:40|5598.3|5595.5|5597.8|5595|5598.3|5595.5|5597.8|5595|0
1610436230000|2021-01-12 07:23:50|5598.3|5595.5|5598.3|5595.5|5598.3|5595.5|5598.3|5595.5|0
1610436240000|2021-01-12 07:24:00|5597.8|5595|5597.8|5595|5597.8|5595|5597.8|5595|0
1610436250000|2021-01-12 07:24:10|5597.1|5594.3|5597.6|5594.8|5597.6|5594.8|5597.1|5594.3|1
1610436260000|2021-01-12 07:24:20|5597.9|5595.1|5598.3|5595.5|5598.3|5595.5|5597.9|5595.1|1
1610436270000|2021-01-12 07:24:30|5598.9|5596.1|5599.1|5596.3|5599.1|5596.3|5598.9|5596.1|12
1610436280000|2021-01-12 07:24:40|5598.6|5595.8|5598.1|5595.3|5598.6|5595.8|5598.1|5595.3|3
1610436290000|2021-01-12 07:24:50|5598.6|5595.8|5597.1|5594.3|5598.6|5595.8|5597.1|5594.3|40
1610436300000|2021-01-12 07:25:00|5597.3|5594.5|5597.6|5594.8|5597.6|5594.8|5597.3|5594.5|4
1610436310000|2021-01-12 07:25:10|5597.9|5595.1|5598.6|5595.8|5599.1|5596.3|5597.9|5595.1|8
1610436320000|2021-01-12 07:25:20|5599.1|5596.3|5599.1|5596.3|5599.1|5596.3|5599.1|5596.3|0
1610436330000|2021-01-12 07:25:30|5599.3|5596.5|5599.3|5596.5|5599.3|5596.5|5599.3|5596.5|0
1610436360000|2021-01-12 07:26:00|5598.8|5596|5598.3|5595.5|5598.8|5596|5598.3|5595.5|0
1610436370000|2021-01-12 07:26:10|5598.1|5595.3|5598.6|5595.8|5598.6|5595.8|5598.1|5595.3|5
1610436380000|2021-01-12 07:26:20|5599.1|5596.3|5599.1|5596.3|5599.1|5596.3|5598.8|5596|0
1610436390000|2021-01-12 07:26:30|5598.8|5596|5601.1|5598.3|5601.1|5598.3|5598.8|5596|16
1610436400000|2021-01-12 07:26:40|5600.8|5598|5600.3|5597.5|5600.8|5598|5600.3|5597.5|0
1610436410000|2021-01-12 07:26:50|5601.1|5598.3|5600.1|5597.3|5601.1|5598.3|5600.1|5597.3|9
1610436420000|2021-01-12 07:27:00|5599.6|5596.8|5600.1|5597.3|5600.1|5597.3|5599.3|5596.5|16
1610436430000|2021-01-12 07:27:10|||||||||3
1610436440000|2021-01-12 07:27:20|5600.6|5597.8|5601.1|5598.3|5601.1|5598.3|5600.6|5597.8|2
1610436460000|2021-01-12 07:27:40|||||||||1
1610436470000|2021-01-12 07:27:50|5601.3|5598.5|5602.1|5599.3|5602.1|5599.3|5601.3|5598.5|2
1610436480000|2021-01-12 07:28:00|5602.3|5599.5|5602.3|5599.5|5602.3|5599.5|5602.3|5599.5|1
1610436490000|2021-01-12 07:28:10|5602.6|5599.8|5604.1|5601.3|5604.1|5601.3|5602.6|5599.8|8
1610436510000|2021-01-12 07:28:30|5603.8|5601|5603.1|5600.3|5603.8|5601|5603.1|5600.3|27
1610436520000|2021-01-12 07:28:40|||||||||1
1610436530000|2021-01-12 07:28:50|5604.1|5601.3|5604.1|5601.3|5604.1|5601.3|5604.1|5601.3|26
1610436540000|2021-01-12 07:29:00|5605.6|5602.8|5604.1|5601.3|5606.6|5603.8|5604.1|5601.3|94
1610436550000|2021-01-12 07:29:10|5604.3|5601.5|5604.8|5602|5604.8|5602|5603.8|5601|2
1610436560000|2021-01-12 07:29:20|||||||||1
1610436570000|2021-01-12 07:29:30|5604.1|5601.3|5604.1|5601.3|5604.1|5601.3|5604.1|5601.3|2
1610436580000|2021-01-12 07:29:40|5604.6|5601.8|5604.8|5602|5604.8|5602|5604.6|5601.8|2
1610436590000|2021-01-12 07:29:50|5605.1|5602.3|5603.6|5600.8|5605.8|5603|5603.6|5600.8|34
1610436600000|2021-01-12 07:30:00|5602.8|5600|5604.6|5601.8|5604.6|5601.8|5602.8|5600|14
1610436610000|2021-01-12 07:30:10|5604.8|5602|5604.8|5602|5604.8|5602|5604.8|5602|0
1610436620000|2021-01-12 07:30:20|5605.3|5602.5|5605.8|5603|5605.8|5603|5605.1|5602.3|3
1610436630000|2021-01-12 07:30:30|5606.6|5603.8|5607.8|5605|5610.1|5607.3|5606.6|5603.8|201
1610436640000|2021-01-12 07:30:40|5608.1|5605.3|5608.8|5606|5609.8|5607|5608.1|5605.3|15
1610436650000|2021-01-12 07:30:50|5608.3|5605.5|5608.3|5605.5|5608.3|5605.5|5608.1|5605.3|7
1610436660000|2021-01-12 07:31:00|5607.8|5605|5609.6|5606.8|5609.6|5606.8|5607.8|5605|50
1610436670000|2021-01-12 07:31:10|5609.8|5607|5609.8|5607|5609.8|5607|5609.8|5607|5
1610436680000|2021-01-12 07:31:20|5610.1|5607.3|5609.6|5606.8|5610.1|5607.3|5608.8|5606|25
1610436690000|2021-01-12 07:31:30|5610.1|5607.3|5609.6|5606.8|5610.1|5607.3|5609.1|5606.3|7
1610436700000|2021-01-12 07:31:40|5609.8|5607|5609.8|5607|5610.1|5607.3|5609.8|5607|73
1610436710000|2021-01-12 07:31:50|5609.3|5606.5|5609.8|5607|5609.8|5607|5609.1|5606.3|13
1610436720000|2021-01-12 07:32:00|5610.1|5607.3|5609.8|5607|5610.1|5607.3|5609.6|5606.8|16
1610436730000|2021-01-12 07:32:10|5609.3|5606.5|5609.1|5606.3|5609.8|5607|5609.1|5606.3|4
1610436740000|2021-01-12 07:32:20|5608.8|5606|5609.3|5606.5|5609.8|5607|5608.8|5606|27
1610436750000|2021-01-12 07:32:30|5609.1|5606.3|5609.6|5606.8|5609.6|5606.8|5608.8|5606|15
1610436760000|2021-01-12 07:32:40|5610.1|5607.3|5609.8|5607|5610.1|5607.3|5609.8|5607|16
1610436770000|2021-01-12 07:32:50|||||||||19
1610436780000|2021-01-12 07:33:00|5609.3|5606.5|5606.8|5604|5609.3|5606.5|5606.6|5603.8|52
1610436790000|2021-01-12 07:33:10|5606.6|5603.8|5606.6|5603.8|5606.8|5604|5606.1|5603.3|8
1610436800000|2021-01-12 07:33:20|5607.1|5604.3|5605.8|5603|5607.3|5604.5|5605.8|5603|7
1610436810000|2021-01-12 07:33:30|5605.6|5602.8|5604.8|5602|5605.6|5602.8|5604.8|5602|2
1610436820000|2021-01-12 07:33:40|5605.1|5602.3|5604.8|5602|5605.8|5603|5604.8|5602|1
1610436840000|2021-01-12 07:34:00|5605.1|5602.3|5605.1|5602.3|5605.1|5602.3|5605.1|5602.3|7
1610436850000|2021-01-12 07:34:10|5604.8|5602|5603.8|5601|5604.8|5602|5603.8|5601|15
1610436860000|2021-01-12 07:34:20|5603.1|5600.3|5602.8|5600|5603.1|5600.3|5602.8|5600|9
1610436870000|2021-01-12 07:34:30|5603.6|5600.8|5604.1|5601.3|5604.3|5601.5|5603.6|5600.8|29
1610436890000|2021-01-12 07:34:50|5603.8|5601|5602.1|5599.3|5603.8|5601|5602.1|5599.3|3
1610436900000|2021-01-12 07:35:00|5602.6|5599.8|5602.6|5599.8|5603.1|5600.3|5602.6|5599.8|50
1610436910000|2021-01-12 07:35:10|5602.8|5600|5603.1|5600.3|5603.1|5600.3|5602.8|5600|0
1610436920000|2021-01-12 07:35:20|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|2
1610436930000|2021-01-12 07:35:30|5604.1|5601.3|5604.3|5601.5|5604.8|5602|5604.1|5601.3|5
1610436940000|2021-01-12 07:35:40|5604.6|5601.8|5604.3|5601.5|5604.8|5602|5604.1|5601.3|1
1610436950000|2021-01-12 07:35:50|5604.1|5601.3|5603.3|5600.5|5604.3|5601.5|5603.3|5600.5|2
1610436960000|2021-01-12 07:36:00|5603.8|5601|5603.6|5600.8|5603.8|5601|5603.6|5600.8|2
1610436970000|2021-01-12 07:36:10|5603.3|5600.5|5602.6|5599.8|5603.3|5600.5|5602.6|5599.8|5
1610436980000|2021-01-12 07:36:20|5601.8|5599|5600.8|5598|5601.8|5599|5600.6|5597.8|9
1610436990000|2021-01-12 07:36:30|5601.1|5598.3|5601.3|5598.5|5601.3|5598.5|5600.8|5598|2
1610437000000|2021-01-12 07:36:40|5601.8|5599|5601.1|5598.3|5601.8|5599|5601.1|5598.3|9
1610437020000|2021-01-12 07:37:00|5600.8|5598|5600.8|5598|5600.8|5598|5600.6|5597.8|14
1610437030000|2021-01-12 07:37:10|5600.6|5597.8|5600.6|5597.8|5600.8|5598|5600.6|5597.8|20
1610437040000|2021-01-12 07:37:20|5600.3|5597.5|5600.8|5598|5600.8|5598|5600.3|5597.5|1
1610437050000|2021-01-12 07:37:30|5600.3|5597.5|5599.6|5596.8|5600.3|5597.5|5599.3|5596.5|12
1610437060000|2021-01-12 07:37:40|5599.8|5597|5599.8|5597|5599.8|5597|5599.8|5597|1
1610437080000|2021-01-12 07:38:00|5599.6|5596.8|5599.8|5597|5600.1|5597.3|5599.3|5596.5|22
1610437090000|2021-01-12 07:38:10|5599.6|5596.8|5599.6|5596.8|5599.8|5597|5599.1|5596.3|3
1610437100000|2021-01-12 07:38:20|5599.8|5597|5599.8|5597|5600.3|5597.5|5599.6|5596.8|6
1610437110000|2021-01-12 07:38:30|||||||||5
1610437130000|2021-01-12 07:38:50|5599.6|5596.8|5599.8|5597|5599.8|5597|5599.6|5596.8|5
1610437140000|2021-01-12 07:39:00|5599.6|5596.8|5599.6|5596.8|5599.8|5597|5599.1|5596.3|8
1610437150000|2021-01-12 07:39:10|5599.8|5597|5599.3|5596.5|5599.8|5597|5599.3|5596.5|6
1610437160000|2021-01-12 07:39:20|5599.1|5596.3|5599.1|5596.3|5599.1|5596.3|5599.1|5596.3|3
1610437170000|2021-01-12 07:39:30|5598.1|5595.3|5597.8|5595|5598.1|5595.3|5597.1|5594.3|12
1610437180000|2021-01-12 07:39:40|5598.1|5595.3|5598.1|5595.3|5598.1|5595.3|5598.1|5595.3|1
1610437190000|2021-01-12 07:39:50|5598.3|5595.5|5598.8|5596|5598.8|5596|5598.3|5595.5|3
1610437200000|2021-01-12 07:40:00|5599.1|5596.3|5599.1|5596.3|5599.1|5596.3|5599.1|5596.3|2
1610437210000|2021-01-12 07:40:10|||||||||4
1610437220000|2021-01-12 07:40:20|5599.3|5596.5|5599.3|5596.5|5599.3|5596.5|5599.1|5596.3|34
1610437230000|2021-01-12 07:40:30|5599.1|5596.3|5600.8|5598|5600.8|5598|5599.1|5596.3|15
1610437240000|2021-01-12 07:40:40|5600.1|5597.3|5599.3|5596.5|5600.1|5597.3|5599.3|5596.5|5
1610437260000|2021-01-12 07:41:00|5599.1|5596.3|5599.8|5597|5599.8|5597|5599.1|5596.3|9
1610437270000|2021-01-12 07:41:10|5600.1|5597.3|5599.6|5596.8|5600.1|5597.3|5599.6|5596.8|8
1610437280000|2021-01-12 07:41:20|5600.1|5597.3|5600.1|5597.3|5600.1|5597.3|5600.1|5597.3|0
1610437290000|2021-01-12 07:41:30|5600.3|5597.5|5599.3|5596.5|5600.3|5597.5|5599.1|5596.3|25
1610437300000|2021-01-12 07:41:40|5599.1|5596.3|5598.8|5596|5599.3|5596.5|5598.3|5595.5|8
1610437310000|2021-01-12 07:41:50|5599.3|5596.5|5599.1|5596.3|5599.3|5596.5|5599.1|5596.3|6
1610437320000|2021-01-12 07:42:00|5599.3|5596.5|5599.3|5596.5|5599.8|5597|5599.3|5596.5|5
1610437330000|2021-01-12 07:42:10|5599.6|5596.8|5600.1|5597.3|5600.6|5597.8|5599.3|5596.5|28
1610437340000|2021-01-12 07:42:20|5599.3|5596.5|5599.3|5596.5|5599.3|5596.5|5599.3|5596.5|3
1610437360000|2021-01-12 07:42:40|5599.1|5596.3|5598.3|5595.5|5599.1|5596.3|5598.3|5595.5|4
1610437370000|2021-01-12 07:42:50|5597.8|5595|5598.1|5595.3|5598.1|5595.3|5597.6|5594.8|0
1610437380000|2021-01-12 07:43:00|5599.1|5596.3|5599.1|5596.3|5599.1|5596.3|5598.3|5595.5|6
1610437390000|2021-01-12 07:43:10|5598.3|5595.5|5599.1|5596.3|5599.1|5596.3|5598.3|5595.5|1
1610437400000|2021-01-12 07:43:20|5599.3|5596.5|5599.3|5596.5|5599.3|5596.5|5599.1|5596.3|2
1610437410000|2021-01-12 07:43:30|5599.6|5596.8|5600.3|5597.5|5600.3|5597.5|5599.6|5596.8|5
1610437420000|2021-01-12 07:43:40|5599.8|5597|5599.6|5596.8|5600.1|5597.3|5599.3|5596.5|1
1610437430000|2021-01-12 07:43:50|5599.3|5596.5|5599.1|5596.3|5599.3|5596.5|5598.6|5595.8|2
1610437440000|2021-01-12 07:44:00|5599.3|5596.5|5599.3|5596.5|5599.3|5596.5|5599.3|5596.5|26
1610437450000|2021-01-12 07:44:10|5600.1|5597.3|5599.3|5596.5|5600.1|5597.3|5599.3|5596.5|1
1610437470000|2021-01-12 07:44:30|||||||||3
1610437480000|2021-01-12 07:44:40|5600.3|5597.5|5600.3|5597.5|5600.3|5597.5|5600.3|5597.5|5
1610437490000|2021-01-12 07:44:50|||||||||1
1610437500000|2021-01-12 07:45:00|5600.6|5597.8|5602.1|5599.3|5602.3|5599.5|5600.6|5597.8|425
1610437510000|2021-01-12 07:45:10|||||||||1
1610437520000|2021-01-12 07:45:20|||||||||1
1610437530000|2021-01-12 07:45:30|||||||||2
1610437540000|2021-01-12 07:45:40|5602.6|5599.8|5603.3|5600.5|5605.1|5602.3|5602.6|5599.8|73
1610437550000|2021-01-12 07:45:50|5603.1|5600.3|5602.3|5599.5|5603.3|5600.5|5602.3|5599.5|14
1610437560000|2021-01-12 07:46:00|5603.1|5600.3|5602.1|5599.3|5603.1|5600.3|5602.1|5599.3|4
1610437570000|2021-01-12 07:46:10|5601.3|5598.5|5600.6|5597.8|5601.6|5598.8|5600.3|5597.5|23
1610437580000|2021-01-12 07:46:20|5601.1|5598.3|5600.8|5598|5601.1|5598.3|5600.8|5598|0
1610437590000|2021-01-12 07:46:30|5601.1|5598.3|5599.3|5596.5|5601.1|5598.3|5599.3|5596.5|3
1610437600000|2021-01-12 07:46:40|5600.1|5597.3|5600.3|5597.5|5600.3|5597.5|5599.6|5596.8|1
1610437610000|2021-01-12 07:46:50|5600.8|5598|5601.3|5598.5|5602.1|5599.3|5600.3|5597.5|7
1610437620000|2021-01-12 07:47:00|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|0
1610437630000|2021-01-12 07:47:10|5602.1|5599.3|5603.1|5600.3|5603.3|5600.5|5602.1|5599.3|30
1610437640000|2021-01-12 07:47:20|5599.1|5596.3|5599.1|5596.3|5600.1|5597.3|5599.1|5596.3|139
1610437650000|2021-01-12 07:47:30|5598.8|5596|5599.3|5596.5|5599.3|5596.5|5598.8|5596|22
1610437660000|2021-01-12 07:47:40|5599.1|5596.3|5599.6|5596.8|5599.6|5596.8|5599.1|5596.3|1
1610437670000|2021-01-12 07:47:50|5599.8|5597|5598.8|5596|5599.8|5597|5598.8|5596|1
1610437680000|2021-01-12 07:48:00|5599.8|5597|5598.1|5595.3|5599.8|5597|5598.1|5595.3|36
1610437690000|2021-01-12 07:48:10|5597.3|5594.5|5597.1|5594.3|5597.3|5594.5|5596.8|5594|2
1610437700000|2021-01-12 07:48:20|5597.3|5594.5|5596.8|5594|5597.8|5595|5596.8|5594|11
1610437710000|2021-01-12 07:48:30|5596.1|5593.3|5596.8|5594|5597.6|5594.8|5595.8|5593|14
1610437720000|2021-01-12 07:48:40|5597.1|5594.3|5595.3|5592.5|5597.8|5595|5595.1|5592.3|82
1610437730000|2021-01-12 07:48:50|5595.6|5592.8|5595.8|5593|5596.3|5593.5|5595.6|5592.8|6
1610437740000|2021-01-12 07:49:00|5596.3|5593.5|5596.6|5593.8|5596.6|5593.8|5596.3|5593.5|2
1610437750000|2021-01-12 07:49:10|5596.8|5594|5596.1|5593.3|5596.8|5594|5596.1|5593.3|32
1610437760000|2021-01-12 07:49:20|5596.3|5593.5|5596.8|5594|5596.8|5594|5596.1|5593.3|1
1610437770000|2021-01-12 07:49:30|5597.3|5594.5|5597.1|5594.3|5597.8|5595|5597.1|5594.3|6
1610437780000|2021-01-12 07:49:40|5597.3|5594.5|5598.1|5595.3|5598.1|5595.3|5596.8|5594|6
1610437790000|2021-01-12 07:49:50|5598.8|5596|5597.6|5594.8|5599.1|5596.3|5597.6|5594.8|7
1610437800000|2021-01-12 07:50:00|5597.8|5595|5597.8|5595|5598.1|5595.3|5597.8|5595|1
1610437810000|2021-01-12 07:50:10|5598.1|5595.3|5598.8|5596|5598.8|5596|5598.1|5595.3|3
1610437820000|2021-01-12 07:50:20|5598.3|5595.5|5597.8|5595|5598.3|5595.5|5597.8|5595|2
1610437830000|2021-01-12 07:50:30|5597.6|5594.8|5596.8|5594|5597.6|5594.8|5596.8|5594|2
1610437840000|2021-01-12 07:50:40|5597.3|5594.5|5596.8|5594|5597.3|5594.5|5596.8|5594|1
1610437850000|2021-01-12 07:50:50|5597.1|5594.3|5596.8|5594|5597.1|5594.3|5596.8|5594|0
1610437860000|2021-01-12 07:51:00|||||||||3
1610437870000|2021-01-12 07:51:10|5597.4|5594.6|5597.8|5595|5597.8|5595|5597.4|5594.6|1
1610437880000|2021-01-12 07:51:20|5598.1|5595.3|5597.8|5595|5598.6|5595.8|5597.8|5595|5
1610437900000|2021-01-12 07:51:40|5597.3|5594.5|5597.6|5594.8|5597.6|5594.8|5597.3|5594.5|0
1610437910000|2021-01-12 07:51:50|5597.8|5595|5597.8|5595|5598.4|5595.6|5597.8|5595|9
1610437920000|2021-01-12 07:52:00|5598.1|5595.3|5597.1|5594.3|5598.1|5595.3|5597.1|5594.3|1
1610437930000|2021-01-12 07:52:10|5597.3|5594.5|5597.1|5594.3|5597.6|5594.8|5596.8|5594|25
1610437940000|2021-01-12 07:52:20|5596.8|5594|5597.3|5594.5|5597.8|5595|5596.8|5594|29
1610437950000|2021-01-12 07:52:30|5597.6|5594.8|5597.6|5594.8|5597.6|5594.8|5597.6|5594.8|0
1610437960000|2021-01-12 07:52:40|5596.8|5594|5597.3|5594.5|5597.3|5594.5|5596.8|5594|2
1610437970000|2021-01-12 07:52:50|5597.8|5595|5597.8|5595|5597.8|5595|5597.3|5594.5|0
1610437980000|2021-01-12 07:53:00|5597.6|5594.8|5596.6|5593.8|5597.6|5594.8|5596.6|5593.8|0
1610437990000|2021-01-12 07:53:10|5597.1|5594.3|5597.3|5594.5|5597.8|5595|5597.1|5594.3|1
1610438000000|2021-01-12 07:53:20|5597.6|5594.8|5597.8|5595|5597.8|5595|5597.6|5594.8|0
1610438010000|2021-01-12 07:53:30|5597.6|5594.8|5597.3|5594.5|5597.8|5595|5597.1|5594.3|5
1610438020000|2021-01-12 07:53:40|5597.6|5594.8|5597.8|5595|5597.8|5595|5597.6|5594.8|0
1610438030000|2021-01-12 07:53:50|||||||||1
1610438040000|2021-01-12 07:54:00|5597.6|5594.8|5597.8|5595|5597.8|5595|5597.3|5594.5|3
1610438050000|2021-01-12 07:54:10|5597.3|5594.5|5597.6|5594.8|5597.8|5595|5597.3|5594.5|1
1610438060000|2021-01-12 07:54:20|5597.3|5594.5|5597.1|5594.3|5597.6|5594.8|5596.6|5593.8|4
1610438070000|2021-01-12 07:54:30|5597.6|5594.8|5597.3|5594.5|5597.6|5594.8|5597.3|5594.5|4
1610438080000|2021-01-12 07:54:40|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|0
1610438100000|2021-01-12 07:55:00|5598.1|5595.3|5598.1|5595.3|5598.1|5595.3|5598.1|5595.3|9
1610438110000|2021-01-12 07:55:10|5597.3|5594.5|5598.1|5595.3|5598.1|5595.3|5597.3|5594.5|6
1610438130000|2021-01-12 07:55:30|5597.8|5595|5597.8|5595|5597.8|5595|5597.8|5595|2
1610438140000|2021-01-12 07:55:40|5597.6|5594.8|5597.6|5594.8|5597.6|5594.8|5597.1|5594.3|2
1610438150000|2021-01-12 07:55:50|5595.3|5592.5|5595.3|5592.5|5595.3|5592.5|5595.1|5592.3|102
1610438160000|2021-01-12 07:56:00|||||||||19
1610438170000|2021-01-12 07:56:10|||||||||1
1610438180000|2021-01-12 07:56:20|||||||||1
1610438190000|2021-01-12 07:56:30|||||||||13
1610438200000|2021-01-12 07:56:40|||||||||17
1610438210000|2021-01-12 07:56:50|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|1
1610438220000|2021-01-12 07:57:00|5595.3|5592.5|5598.6|5595.8|5598.6|5595.8|5595.1|5592.3|94
1610438230000|2021-01-12 07:57:10|5599.3|5596.5|5599.6|5596.8|5599.6|5596.8|5599.3|5596.5|2
1610438240000|2021-01-12 07:57:20|5599.3|5596.5|5599.1|5596.3|5599.6|5596.8|5599.1|5596.3|0
1610438250000|2021-01-12 07:57:30|5599.3|5596.5|5599.1|5596.3|5599.3|5596.5|5599.1|5596.3|2
1610438260000|2021-01-12 07:57:40|5598.6|5595.8|5598.3|5595.5|5598.6|5595.8|5598.3|5595.5|6
1610438270000|2021-01-12 07:57:50|5598.6|5595.8|5599.1|5596.3|5599.1|5596.3|5598.6|5595.8|1
1610438280000|2021-01-12 07:58:00|5599.3|5596.5|5599.3|5596.5|5600.1|5597.3|5599.3|5596.5|11
1610438290000|2021-01-12 07:58:10|5599.6|5596.8|5602.1|5599.3|5602.1|5599.3|5599.6|5596.8|28
1610438300000|2021-01-12 07:58:20|5601.8|5599|5601.3|5598.5|5601.8|5599|5601.3|5598.5|2
1610438310000|2021-01-12 07:58:30|5599.6|5596.8|5599.3|5596.5|5599.6|5596.8|5599.3|5596.5|8
1610438320000|2021-01-12 07:58:40|5598.8|5596|5599.1|5596.3|5599.1|5596.3|5598.3|5595.5|6
1610438330000|2021-01-12 07:58:50|5598.3|5595.5|5598.3|5595.5|5598.3|5595.5|5598.3|5595.5|3
1610438340000|2021-01-12 07:59:00|5597.6|5594.8|5598.3|5595.5|5598.3|5595.5|5597.6|5594.8|5
1610438350000|2021-01-12 07:59:10|5598.1|5595.3|5599.6|5596.8|5599.6|5596.8|5596.8|5594|238
1610438360000|2021-01-12 07:59:20|5600.1|5597.3|5600.6|5597.8|5600.6|5597.8|5600.1|5597.3|28
1610438370000|2021-01-12 07:59:30|5601.1|5598.3|5600.6|5597.8|5601.1|5598.3|5600.6|5597.8|2
1610438380000|2021-01-12 07:59:40|5600.8|5598|5600.8|5598|5600.8|5598|5600.8|5598|0
1610438390000|2021-01-12 07:59:50|5601.1|5598.3|5598.1|5595.3|5601.3|5598.5|5598.1|5595.3|7
1610438400000|2021-01-12 08:00:00|5597.8|5595|5599.8|5597|5599.8|5597|5597.1|5594.3|105
1610438410000|2021-01-12 08:00:10|5600.1|5597.3|5606.8|5604|5607.1|5604.3|5600.1|5597.3|92
1610438420000|2021-01-12 08:00:20|5607.1|5604.3|5606.8|5604|5608.8|5606|5606.8|5604|121
1610438430000|2021-01-12 08:00:30|5606.3|5603.5|5606.8|5604|5607.6|5604.8|5606.1|5603.3|18
1610438440000|2021-01-12 08:00:40|5606.6|5603.8|5606.8|5604|5606.8|5604|5605.6|5602.8|7
1610438450000|2021-01-12 08:00:50|5607.6|5604.8|5606.8|5604|5607.6|5604.8|5606.6|5603.8|17
1610438460000|2021-01-12 08:01:00|5606.6|5603.8|5606.8|5604|5606.8|5604|5606.1|5603.3|22
1610438470000|2021-01-12 08:01:10|5606.6|5603.8|5605.3|5602.5|5606.6|5603.8|5605.1|5602.3|40
1610438480000|2021-01-12 08:01:20|5605.1|5602.3|5605.1|5602.3|5605.8|5603|5605.1|5602.3|28
1610438490000|2021-01-12 08:01:30|5604.6|5601.8|5606.8|5604|5607.1|5604.3|5603.8|5601|56
1610438500000|2021-01-12 08:01:40|5606.6|5603.8|5606.3|5603.5|5606.8|5604|5606.1|5603.3|1
1610438510000|2021-01-12 08:01:50|5606.1|5603.3|5606.1|5603.3|5606.6|5603.8|5606.1|5603.3|5
1610438520000|2021-01-12 08:02:00|5606.6|5603.8|5606.6|5603.8|5607.1|5604.3|5606.1|5603.3|28
1610438530000|2021-01-12 08:02:10|5606.8|5604|5606.6|5603.8|5607.1|5604.3|5606.6|5603.8|18
1610438540000|2021-01-12 08:02:20|5606.3|5603.5|5607.8|5605|5607.8|5605|5606.1|5603.3|27
1610438550000|2021-01-12 08:02:30|5607.6|5604.8|5608.3|5605.5|5609.3|5606.5|5607.6|5604.8|22
1610438560000|2021-01-12 08:02:40|5607.6|5604.8|5608.1|5605.3|5609.8|5607|5607.1|5604.3|27
1610438570000|2021-01-12 08:02:50|5608.8|5606|5608.8|5606|5609.3|5606.5|5608.8|5606|26
1610438580000|2021-01-12 08:03:00|5608.6|5605.8|5609.8|5607|5610.1|5607.3|5608.3|5605.5|45
1610438590000|2021-01-12 08:03:10|5609.6|5606.8|5608.1|5605.3|5609.6|5606.8|5608.1|5605.3|24
1610438600000|2021-01-12 08:03:20|5607.6|5604.8|5606.8|5604|5607.6|5604.8|5606.1|5603.3|71
1610438610000|2021-01-12 08:03:30|||||||||10
1610438620000|2021-01-12 08:03:40|5607.1|5604.3|5606.3|5603.5|5607.1|5604.3|5606.1|5603.3|10
1610438630000|2021-01-12 08:03:50|5606.8|5604|5606.1|5603.3|5606.8|5604|5605.1|5602.3|14
1610438640000|2021-01-12 08:04:00|5606.8|5604|5608.1|5605.3|5608.1|5605.3|5606.8|5604|19
1610438650000|2021-01-12 08:04:10|5607.8|5605|5607.8|5605|5607.8|5605|5607.1|5604.3|38
1610438660000|2021-01-12 08:04:20|5608.1|5605.3|5609.8|5607|5609.8|5607|5608.1|5605.3|19
1610438670000|2021-01-12 08:04:30|5610.1|5607.3|5608.8|5606|5610.1|5607.3|5608.8|5606|42
1610438680000|2021-01-12 08:04:40|5609.3|5606.5|5609.8|5607|5610.1|5607.3|5609.1|5606.3|202
1610438690000|2021-01-12 08:04:50|5610.1|5607.3|5610.1|5607.3|5610.1|5607.3|5610.1|5607.3|46
1610438700000|2021-01-12 08:05:00|5609.8|5607|5609.8|5607|5609.8|5607|5608.8|5606|74
1610438710000|2021-01-12 08:05:10|5609.6|5606.8|5608.3|5605.5|5609.6|5606.8|5607.3|5604.5|5
1610438720000|2021-01-12 08:05:20|5607.8|5605|5607.3|5604.5|5608.3|5605.5|5607.3|5604.5|1
1610438730000|2021-01-12 08:05:30|5607.1|5604.3|5607.1|5604.3|5607.6|5604.8|5605.8|5603|27
1610438740000|2021-01-12 08:05:40|5606.6|5603.8|5605.8|5603|5606.8|5604|5605.6|5602.8|37
1610438750000|2021-01-12 08:05:50|5604.8|5602|5606.6|5603.8|5606.6|5603.8|5604.8|5602|29
1610438760000|2021-01-12 08:06:00|5606.8|5604|5606.8|5604|5607.4|5604.6|5606.8|5604|23
1610438770000|2021-01-12 08:06:10|5607.1|5604.3|5606.8|5604|5607.1|5604.3|5606.8|5604|5
1610438780000|2021-01-12 08:06:20|5607.1|5604.3|5608.1|5605.3|5608.1|5605.3|5606.8|5604|8
1610438790000|2021-01-12 08:06:30|5607.6|5604.8|5606.1|5603.3|5607.6|5604.8|5606.1|5603.3|29
1610438800000|2021-01-12 08:06:40|5605.6|5602.8|5603.1|5600.3|5605.6|5602.8|5603.1|5600.3|66
1610438810000|2021-01-12 08:06:50|5602.6|5599.8|5598.6|5595.8|5602.6|5599.8|5598.6|5595.8|238
1610438820000|2021-01-12 08:07:00|5598.8|5596|5598.3|5595.5|5599.6|5596.8|5597.6|5594.8|351
1610438830000|2021-01-12 08:07:10|5597.8|5595|5597.8|5595|5599.1|5596.3|5597.6|5594.8|222
1610438840000|2021-01-12 08:07:20|5597.6|5594.8|5602.3|5599.5|5602.3|5599.5|5597.6|5594.8|55
1610438850000|2021-01-12 08:07:30|5602.8|5600|5603.1|5600.3|5603.1|5600.3|5601.6|5598.8|24
1610438860000|2021-01-12 08:07:40|5602.8|5600|5605.3|5602.5|5605.8|5603|5602.8|5600|38
1610438870000|2021-01-12 08:07:50|5604.8|5602|5606.8|5604|5607.6|5604.8|5604.8|5602|53
1610438880000|2021-01-12 08:08:00|5606.6|5603.8|5607.3|5604.5|5607.6|5604.8|5605.8|5603|6
1610438890000|2021-01-12 08:08:10|5606.8|5604|5607.3|5604.5|5607.6|5604.8|5606.8|5604|10
1610438900000|2021-01-12 08:08:20|5606.8|5604|5607.1|5604.3|5607.6|5604.8|5606.8|5604|2
1610438910000|2021-01-12 08:08:30|5606.8|5604|5604.6|5601.8|5606.8|5604|5604.3|5601.5|111
1610438920000|2021-01-12 08:08:40|5603.8|5601|5604.8|5602|5604.8|5602|5603.8|5601|31
1610438930000|2021-01-12 08:08:50|5604.6|5601.8|5606.6|5603.8|5606.6|5603.8|5604.1|5601.3|42
1610438940000|2021-01-12 08:09:00|5607.6|5604.8|5606.8|5604|5607.6|5604.8|5606.3|5603.5|22
1610438950000|2021-01-12 08:09:10|5607.6|5604.8|5607.8|5605|5607.8|5605|5607.6|5604.8|19
1610438960000|2021-01-12 08:09:20|5607.3|5604.5|5605.8|5603|5607.8|5605|5605.8|5603|9
1610438970000|2021-01-12 08:09:30|5606.6|5603.8|5607.6|5604.8|5607.6|5604.8|5606.6|5603.8|73
1610438980000|2021-01-12 08:09:40|5607.8|5605|5607.1|5604.3|5607.8|5605|5607.1|5604.3|6
1610438990000|2021-01-12 08:09:50|5607.3|5604.5|5608.3|5605.5|5608.3|5605.5|5607.1|5604.3|8
1610439000000|2021-01-12 08:10:00|5608.1|5605.3|5607.6|5604.8|5608.6|5605.8|5607.6|5604.8|107
1610439010000|2021-01-12 08:10:10|5608.1|5605.3|5608.6|5605.8|5609.1|5606.3|5608.1|5605.3|46
1610439020000|2021-01-12 08:10:20|5609.1|5606.3|5609.6|5606.8|5609.6|5606.8|5608.6|5605.8|9
1610439030000|2021-01-12 08:10:30|||||||||8
1610439040000|2021-01-12 08:10:40|5608.6|5605.8|5607.3|5604.5|5608.9|5606.1|5606.1|5603.3|25
1610439050000|2021-01-12 08:10:50|5607.6|5604.8|5608.3|5605.5|5608.8|5606|5607.6|5604.8|19
1610439060000|2021-01-12 08:11:00|5608.1|5605.3|5606.8|5604|5608.6|5605.8|5606.8|5604|20
1610439070000|2021-01-12 08:11:10|5607.1|5604.3|5608.3|5605.5|5608.8|5606|5607.1|5604.3|2
1610439080000|2021-01-12 08:11:20|5607.8|5605|5607.8|5605|5607.8|5605|5607.8|5605|13
1610439090000|2021-01-12 08:11:30|5608.1|5605.3|5608.1|5605.3|5608.8|5606|5608.1|5605.3|14
1610439100000|2021-01-12 08:11:40|5607.8|5605|5607.6|5604.8|5607.8|5605|5606.6|5603.8|4
1610439110000|2021-01-12 08:11:50|5607.8|5605|5606.8|5604|5607.8|5605|5606.8|5604|1
1610439120000|2021-01-12 08:12:00|5607.8|5605|5607.8|5605|5607.8|5605|5607.3|5604.5|10
1610439130000|2021-01-12 08:12:10|5607.6|5604.8|5606.8|5604|5607.6|5604.8|5606.8|5604|7
1610439140000|2021-01-12 08:12:20|5606.1|5603.3|5602.8|5600|5606.1|5603.3|5602.1|5599.3|54
1610439150000|2021-01-12 08:12:30|5603.8|5601|5603.6|5600.8|5603.8|5601|5602.6|5599.8|6
1610439160000|2021-01-12 08:12:40|5603.1|5600.3|5603.3|5600.5|5603.6|5600.8|5602.3|5599.5|36
1610439170000|2021-01-12 08:12:50|5602.6|5599.8|5602.6|5599.8|5602.8|5600|5602.6|5599.8|1
1610439180000|2021-01-12 08:13:00|5602.8|5600|5604.6|5601.8|5604.6|5601.8|5602.1|5599.3|98
1610439190000|2021-01-12 08:13:10|5604.8|5602|5606.1|5603.3|5606.3|5603.5|5604.6|5601.8|17
1610439200000|2021-01-12 08:13:20|5606.3|5603.5|5606.1|5603.3|5606.3|5603.5|5606.1|5603.3|0
1610439210000|2021-01-12 08:13:30|5605.8|5603|5606.1|5603.3|5606.8|5604|5605.8|5603|19
1610439220000|2021-01-12 08:13:40|5605.8|5603|5604.6|5601.8|5605.8|5603|5604.3|5601.5|5
1610439230000|2021-01-12 08:13:50|5604.3|5601.5|5605.3|5602.5|5605.3|5602.5|5604.3|5601.5|1
1610439240000|2021-01-12 08:14:00|5605.6|5602.8|5604.8|5602|5605.8|5603|5604.1|5601.3|6
1610439250000|2021-01-12 08:14:10|5605.3|5602.5|5604.8|5602|5605.3|5602.5|5604.6|5601.8|4
1610439260000|2021-01-12 08:14:20|5605.1|5602.3|5604.8|5602|5605.8|5603|5604.6|5601.8|217
1610439270000|2021-01-12 08:14:30|5604.3|5601.5|5604.8|5602|5604.8|5602|5604.1|5601.3|24
1610439280000|2021-01-12 08:14:40|5604.3|5601.5|5605.3|5602.5|5605.8|5603|5604.3|5601.5|4
1610439290000|2021-01-12 08:14:50|5605.8|5603|5605.3|5602.5|5605.8|5603|5605.1|5602.3|6
1610439300000|2021-01-12 08:15:00|5605.6|5602.8|5605.3|5602.5|5605.6|5602.8|5604.8|5602|9
1610439310000|2021-01-12 08:15:10|5605.6|5602.8|5603.8|5601|5605.8|5603|5603.8|5601|51
1610439320000|2021-01-12 08:15:20|5603.6|5600.8|5603.8|5601|5603.8|5601|5603.6|5600.8|15
1610439330000|2021-01-12 08:15:30|5603.6|5600.8|5603.6|5600.8|5603.8|5601|5603.6|5600.8|56
1610439340000|2021-01-12 08:15:40|5603.8|5601|5601.1|5598.3|5603.8|5601|5600.1|5597.3|89
1610439350000|2021-01-12 08:15:50|5600.8|5598|5599.8|5597|5600.8|5598|5599.8|5597|4
1610439360000|2021-01-12 08:16:00|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|5597.8|5595|83
1610439370000|2021-01-12 08:16:10|5599.8|5597|5600.8|5598|5601.1|5598.3|5599.8|5597|14
1610439380000|2021-01-12 08:16:20|5601.3|5598.5|5601.3|5598.5|5601.3|5598.5|5601.3|5598.5|16
1610439390000|2021-01-12 08:16:30|5601.1|5598.3|5600.8|5598|5601.3|5598.5|5600.8|5598|12
1610439400000|2021-01-12 08:16:40|5601.8|5599|5601.3|5598.5|5601.8|5599|5601.3|5598.5|4
1610439410000|2021-01-12 08:16:50|5601.1|5598.3|5599.3|5596.5|5601.3|5598.5|5599.3|5596.5|7
1610439420000|2021-01-12 08:17:00|5598.8|5596|5596.8|5594|5598.8|5596|5596.1|5593.3|127
1610439430000|2021-01-12 08:17:10|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|5596.3|5593.5|24
1610439440000|2021-01-12 08:17:20|5596.3|5593.5|5597.3|5594.5|5597.3|5594.5|5596.3|5593.5|64
1610439450000|2021-01-12 08:17:30|5597.1|5594.3|5595.8|5593|5597.1|5594.3|5595.8|5593|7
1610439460000|2021-01-12 08:17:40|5596.1|5593.3|5595.6|5592.8|5596.3|5593.5|5595.6|5592.8|23
1610439470000|2021-01-12 08:17:50|5595.8|5593|5595.6|5592.8|5596.1|5593.3|5595.3|5592.5|66
1610439480000|2021-01-12 08:18:00|5595.3|5592.5|5595.6|5592.8|5595.6|5592.8|5594.8|5592|11
1610439490000|2021-01-12 08:18:10|||||||||5
1610439500000|2021-01-12 08:18:20|||||||||46
1610439510000|2021-01-12 08:18:30|5595.3|5592.5|5595.6|5592.8|5595.6|5592.8|5595.3|5592.5|9
1610439520000|2021-01-12 08:18:40|5595.3|5592.5|5595.6|5592.8|5595.6|5592.8|5595.1|5592.3|60
1610439530000|2021-01-12 08:18:50|5595.3|5592.5|5594.6|5591.8|5595.6|5592.8|5594.6|5591.8|15
1610439540000|2021-01-12 08:19:00|5595.4|5592.6|5595.4|5592.6|5595.6|5592.8|5595.1|5592.3|48
1610439550000|2021-01-12 08:19:10|5595.6|5592.8|5600.1|5597.3|5600.1|5597.3|5595.6|5592.8|29
1610439560000|2021-01-12 08:19:20|5599.6|5596.8|5597.6|5594.8|5599.6|5596.8|5597.6|5594.8|51
1610439570000|2021-01-12 08:19:30|5597.8|5595|5599.1|5596.3|5599.1|5596.3|5597.8|5595|7
1610439580000|2021-01-12 08:19:40|5599.6|5596.8|5597.3|5594.5|5599.6|5596.8|5596.8|5594|46
1610439590000|2021-01-12 08:19:50|5597.6|5594.8|5597.1|5594.3|5597.6|5594.8|5597.1|5594.3|1
1610439600000|2021-01-12 08:20:00|5596.8|5594|5596.1|5593.3|5597.1|5594.3|5596.1|5593.3|12
1610439610000|2021-01-12 08:20:10|5595.8|5593|5597.8|5595|5597.8|5595|5595.8|5593|13
1610439620000|2021-01-12 08:20:20|5598.1|5595.3|5600.1|5597.3|5600.6|5597.8|5598.1|5595.3|28
1610439630000|2021-01-12 08:20:30|5599.8|5597|5599.3|5596.5|5599.8|5597|5599.3|5596.5|8
1610439640000|2021-01-12 08:20:40|5599.6|5596.8|5600.6|5597.8|5600.6|5597.8|5599.6|5596.8|7
1610439650000|2021-01-12 08:20:50|5600.8|5598|5600.1|5597.3|5600.8|5598|5600.1|5597.3|1
1610439660000|2021-01-12 08:21:00|5599.8|5597|5600.6|5597.8|5600.6|5597.8|5599.8|5597|13
1610439670000|2021-01-12 08:21:10|5600.1|5597.3|5599.8|5597|5600.8|5598|5599.8|5597|5
1610439680000|2021-01-12 08:21:20|5600.1|5597.3|5599.8|5597|5600.1|5597.3|5599.6|5596.8|43
1610439690000|2021-01-12 08:21:30|5600.3|5597.5|5600.3|5597.5|5600.3|5597.5|5600.3|5597.5|5
1610439700000|2021-01-12 08:21:40|5600.1|5597.3|5599.8|5597|5600.3|5597.5|5599.8|5597|20
1610439710000|2021-01-12 08:21:50|5600.6|5597.8|5600.6|5597.8|5600.8|5598|5600.3|5597.5|8
1610439720000|2021-01-12 08:22:00|5600.8|5598|5599.8|5597|5600.8|5598|5599.8|5597|22
1610439730000|2021-01-12 08:22:10|5600.1|5597.3|5601.1|5598.3|5601.6|5598.8|5600.1|5597.3|14
1610439740000|2021-01-12 08:22:20|5600.6|5597.8|5600.8|5598|5600.8|5598|5599.8|5597|27
1610439750000|2021-01-12 08:22:30|5601.3|5598.5|5601.1|5598.3|5601.3|5598.5|5601.1|5598.3|0
1610439760000|2021-01-12 08:22:40|5601.3|5598.5|5601.8|5599|5601.8|5599|5601.3|5598.5|9
1610439770000|2021-01-12 08:22:50|5602.6|5599.8|5601.8|5599|5602.6|5599.8|5601.8|5599|17
1610439780000|2021-01-12 08:23:00|5602.3|5599.5|5601.6|5598.8|5602.3|5599.5|5601.6|5598.8|166
1610439790000|2021-01-12 08:23:10|5600.8|5598|5599.8|5597|5600.8|5598|5599.8|5597|65
1610439800000|2021-01-12 08:23:20|5599.6|5596.8|5599.3|5596.5|5599.6|5596.8|5598.1|5595.3|43
1610439810000|2021-01-12 08:23:30|5597.8|5595|5598.6|5595.8|5598.6|5595.8|5597.8|5595|22
1610439820000|2021-01-12 08:23:40|5599.1|5596.3|5599.6|5596.8|5599.8|5597|5598.3|5595.5|225
1610439830000|2021-01-12 08:23:50|5599.4|5596.6|5598.6|5595.8|5599.6|5596.8|5598.3|5595.5|43
1610439840000|2021-01-12 08:24:00|5598.1|5595.3|5596.6|5593.8|5598.1|5595.3|5596.6|5593.8|98
1610439850000|2021-01-12 08:24:10|5596.8|5594|5597.6|5594.8|5597.6|5594.8|5596.8|5594|3
1610439860000|2021-01-12 08:24:20|5596.8|5594|5596.8|5594|5597.1|5594.3|5596.8|5594|23
1610439870000|2021-01-12 08:24:30|5596.6|5593.8|5594.6|5591.8|5596.6|5593.8|5594.1|5591.3|390
1610439880000|2021-01-12 08:24:40|5594.8|5592|5597.3|5594.5|5597.6|5594.8|5594.8|5592|158
1610439890000|2021-01-12 08:24:50|5597.6|5594.8|5596.8|5594|5597.6|5594.8|5596.8|5594|2
1610439900000|2021-01-12 08:25:00|5597.6|5594.8|5597.1|5594.3|5597.8|5595|5597.1|5594.3|35
1610439910000|2021-01-12 08:25:10|5597.3|5594.5|5595.8|5593|5597.3|5594.5|5595.8|5593|11
1610439920000|2021-01-12 08:25:20|5596.3|5593.5|5596.1|5593.3|5596.3|5593.5|5596.1|5593.3|69
1610439930000|2021-01-12 08:25:30|5596.3|5593.5|5596.1|5593.3|5596.3|5593.5|5596.1|5593.3|5
1610439940000|2021-01-12 08:25:40|5595.1|5592.3|5594.1|5591.3|5595.6|5592.8|5594.1|5591.3|18
1610439950000|2021-01-12 08:25:50|5594.6|5591.8|5594.1|5591.3|5594.6|5591.8|5594.1|5591.3|2
1610439960000|2021-01-12 08:26:00|5593.8|5591|5593.3|5590.5|5593.8|5591|5592.6|5589.8|70
1610439970000|2021-01-12 08:26:10|5593.1|5590.3|5596.3|5593.5|5596.8|5594|5592.8|5590|109
1610439980000|2021-01-12 08:26:20|5596.1|5593.3|5592.1|5589.3|5596.6|5593.8|5592.1|5589.3|94
1610439990000|2021-01-12 08:26:30|5592.3|5589.5|5590.8|5588|5592.3|5589.5|5590.8|5588|46
1610440000000|2021-01-12 08:26:40|5591.1|5588.3|5591.8|5589|5591.8|5589|5590.8|5588|39
1610440010000|2021-01-12 08:26:50|5591.6|5588.8|5592.3|5589.5|5593.1|5590.3|5591.6|5588.8|38
1610440020000|2021-01-12 08:27:00|5592.6|5589.8|5594.6|5591.8|5594.8|5592|5592.1|5589.3|59
1610440030000|2021-01-12 08:27:10|5594.1|5591.3|5594.6|5591.8|5595.1|5592.3|5594.1|5591.3|145
1610440040000|2021-01-12 08:27:20|5594.8|5592|5593.6|5590.8|5594.8|5592|5593.1|5590.3|18
1610440050000|2021-01-12 08:27:30|5593.3|5590.5|5595.6|5592.8|5595.6|5592.8|5593.1|5590.3|15
1610440060000|2021-01-12 08:27:40|5596.1|5593.3|5596.6|5593.8|5597.6|5594.8|5596.1|5593.3|95
1610440070000|2021-01-12 08:27:50|5596.1|5593.3|5595.3|5592.5|5596.6|5593.8|5595.1|5592.3|252
1610440080000|2021-01-12 08:28:00|5595.1|5592.3|5596.6|5593.8|5596.8|5594|5595.1|5592.3|39
1610440090000|2021-01-12 08:28:10|5596.8|5594|5597.1|5594.3|5597.1|5594.3|5596.1|5593.3|41
1610440100000|2021-01-12 08:28:20|5596.8|5594|5597.6|5594.8|5598.3|5595.5|5596.8|5594|89
1610440110000|2021-01-12 08:28:30|5597.3|5594.5|5598.6|5595.8|5598.8|5596|5597.1|5594.3|80
1610440120000|2021-01-12 08:28:40|5598.1|5595.3|5598.1|5595.3|5598.8|5596|5598.1|5595.3|17
1610440130000|2021-01-12 08:28:50|5598.6|5595.8|5598.1|5595.3|5599.6|5596.8|5598.1|5595.3|209
1610440140000|2021-01-12 08:29:00|5597.1|5594.3|5596.3|5593.5|5597.1|5594.3|5595.1|5592.3|114
1610440150000|2021-01-12 08:29:10|5596.6|5593.8|5597.1|5594.3|5597.3|5594.5|5595.6|5592.8|167
1610440160000|2021-01-12 08:29:20|5597.3|5594.5|5596.6|5593.8|5598.3|5595.5|5595.6|5592.8|161
1610440170000|2021-01-12 08:29:30|5596.3|5593.5|5596.6|5593.8|5596.6|5593.8|5596.1|5593.3|72
1610440180000|2021-01-12 08:29:40|5596.1|5593.3|5596.6|5593.8|5596.6|5593.8|5595.6|5592.8|218
1610440190000|2021-01-12 08:29:50|5597.1|5594.3|5596.6|5593.8|5597.3|5594.5|5595.6|5592.8|198
1610440200000|2021-01-12 08:30:00|5596.3|5593.5|5594.8|5592|5598.3|5595.5|5594.1|5591.3|408
1610440210000|2021-01-12 08:30:10|5594.6|5591.8|5594.1|5591.3|5594.6|5591.8|5593.3|5590.5|93
1610440220000|2021-01-12 08:30:20|5594.3|5591.5|5594.1|5591.3|5594.8|5592|5594.1|5591.3|95
1610440230000|2021-01-12 08:30:30|5594.3|5591.5|5594.3|5591.5|5595.1|5592.3|5594.3|5591.5|72
1610440240000|2021-01-12 08:30:40|5594.6|5591.8|5600.3|5597.5|5600.3|5597.5|5594.6|5591.8|248
1610440250000|2021-01-12 08:30:50|5600.8|5598|5598.1|5595.3|5600.8|5598|5597.8|5595|33
1610440260000|2021-01-12 08:31:00|5598.6|5595.8|5597.1|5594.3|5598.6|5595.8|5596.6|5593.8|45
1610440270000|2021-01-12 08:31:10|5597.3|5594.5|5598.8|5596|5598.8|5596|5596.8|5594|67
1610440280000|2021-01-12 08:31:20|5598.6|5595.8|5599.6|5596.8|5599.6|5596.8|5598.3|5595.5|51
1610440290000|2021-01-12 08:31:30|5600.1|5597.3|5599.6|5596.8|5601.3|5598.5|5599.6|5596.8|48
1610440300000|2021-01-12 08:31:40|||||||||2
1610440310000|2021-01-12 08:31:50|||||||||5
1610440320000|2021-01-12 08:32:00|5599.3|5596.5|5600.6|5597.8|5600.6|5597.8|5599.1|5596.3|86
1610440330000|2021-01-12 08:32:10|5600.3|5597.5|5601.3|5598.5|5601.3|5598.5|5600.3|5597.5|138
1610440340000|2021-01-12 08:32:20|5601.1|5598.3|5602.3|5599.5|5602.3|5599.5|5600.6|5597.8|44
1610440350000|2021-01-12 08:32:30|5602.6|5599.8|5602.1|5599.3|5602.6|5599.8|5601.8|5599|4
1610440360000|2021-01-12 08:32:40|5601.8|5599|5603.1|5600.3|5603.1|5600.3|5601.8|5599|131
1610440370000|2021-01-12 08:32:50|5601.1|5598.3|5603.1|5600.3|5603.1|5600.3|5601.1|5598.3|71
1610440380000|2021-01-12 08:33:00|5602.3|5599.5|5601.6|5598.8|5603.1|5600.3|5601.6|5598.8|26
1610440390000|2021-01-12 08:33:10|5602.1|5599.3|5602.3|5599.5|5602.3|5599.5|5601.6|5598.8|19
1610440400000|2021-01-12 08:33:20|5602.6|5599.8|5602.6|5599.8|5603.1|5600.3|5602.6|5599.8|32
1610440410000|2021-01-12 08:33:30|5602.3|5599.5|5601.8|5599|5602.6|5599.8|5601.6|5598.8|28
1610440420000|2021-01-12 08:33:40|5602.1|5599.3|5602.3|5599.5|5602.3|5599.5|5602.1|5599.3|4
1610440430000|2021-01-12 08:33:50|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|72
1610440440000|2021-01-12 08:34:00|5602.1|5599.3|5601.6|5598.8|5602.1|5599.3|5601.6|5598.8|6
1610440450000|2021-01-12 08:34:10|||||||||35
1610440460000|2021-01-12 08:34:20|5602.3|5599.5|5601.8|5599|5602.3|5599.5|5601.8|5599|2
1610440470000|2021-01-12 08:34:30|5602.1|5599.3|5601.6|5598.8|5602.1|5599.3|5601.6|5598.8|5
1610440480000|2021-01-12 08:34:40|5602.1|5599.3|5602.1|5599.3|5602.1|5599.3|5601.8|5599|3
1610440490000|2021-01-12 08:34:50|5601.8|5599|5602.3|5599.5|5602.3|5599.5|5601.8|5599|3
1610440500000|2021-01-12 08:35:00|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|0
1610440520000|2021-01-12 08:35:20|5604.1|5601.3|5603.6|5600.8|5604.1|5601.3|5603.1|5600.3|47
1610440530000|2021-01-12 08:35:30|5603.3|5600.5|5604.6|5601.8|5604.6|5601.8|5603.1|5600.3|40
1610440540000|2021-01-12 08:35:40|5604.3|5601.5|5605.8|5603|5606.3|5603.5|5604.3|5601.5|151
1610440550000|2021-01-12 08:35:50|5605.3|5602.5|5605.6|5602.8|5606.1|5603.3|5605.3|5602.5|25
1610440560000|2021-01-12 08:36:00|5605.3|5602.5|5605.6|5602.8|5606.1|5603.3|5604.6|5601.8|46
1610440570000|2021-01-12 08:36:10|5605.1|5602.3|5604.6|5601.8|5605.6|5602.8|5604.6|5601.8|110
1610440580000|2021-01-12 08:36:20|5605.1|5602.3|5603.6|5600.8|5605.1|5602.3|5603.6|5600.8|13
1610440590000|2021-01-12 08:36:30|5603.8|5601|5603.1|5600.3|5603.8|5601|5602.6|5599.8|20
1610440600000|2021-01-12 08:36:40|5602.8|5600|5602.6|5599.8|5603.3|5600.5|5602.6|5599.8|29
1610440610000|2021-01-12 08:36:50|5602.3|5599.5|5602.1|5599.3|5602.3|5599.5|5601.6|5598.8|11
1610440620000|2021-01-12 08:37:00|5601.8|5599|5601.3|5598.5|5601.8|5599|5600.6|5597.8|34
1610440630000|2021-01-12 08:37:10|5602.1|5599.3|5602.3|5599.5|5602.3|5599.5|5602.1|5599.3|19
1610440640000|2021-01-12 08:37:20|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|16
1610440650000|2021-01-12 08:37:30|5602|5599.2|5601.1|5598.3|5602|5599.2|5600.6|5597.8|770
1610440660000|2021-01-12 08:37:40|5601.8|5599|5601.6|5598.8|5602.3|5599.5|5601.6|5598.8|4
1610440670000|2021-01-12 08:37:50|5601.8|5599|5601.6|5598.8|5601.8|5599|5601.6|5598.8|18
1610440680000|2021-01-12 08:38:00|||||||||15
1610440690000|2021-01-12 08:38:10|5601.3|5598.5|5601.6|5598.8|5601.6|5598.8|5601.3|5598.5|18
1610440700000|2021-01-12 08:38:20|5601.8|5599|5601.6|5598.8|5602.3|5599.5|5601.6|5598.8|15
1610440720000|2021-01-12 08:38:40|5601.3|5598.5|5601.1|5598.3|5601.3|5598.5|5601.1|5598.3|23
1610440730000|2021-01-12 08:38:50|5601.3|5598.5|5601.3|5598.5|5601.3|5598.5|5601.3|5598.5|2
1610440740000|2021-01-12 08:39:00|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|0
1610440750000|2021-01-12 08:39:10|5601.3|5598.5|5601.1|5598.3|5601.3|5598.5|5600.6|5597.8|111
1610440760000|2021-01-12 08:39:20|5601.3|5598.5|5601.1|5598.3|5601.3|5598.5|5600.6|5597.8|29
1610440770000|2021-01-12 08:39:30|5601.6|5598.8|5601.1|5598.3|5601.6|5598.8|5601.1|5598.3|71
1610440780000|2021-01-12 08:39:40|5601.6|5598.8|5601.1|5598.3|5601.6|5598.8|5601.1|5598.3|40
1610440790000|2021-01-12 08:39:50|5601.6|5598.8|5601.3|5598.5|5601.6|5598.8|5600.3|5597.5|406
1610440800000|2021-01-12 08:40:00|5601.1|5598.3|5598.1|5595.3|5601.3|5598.5|5598.1|5595.3|177
1610440810000|2021-01-12 08:40:10|5597.8|5595|5592.6|5589.8|5597.8|5595|5592.6|5589.8|292
1610440820000|2021-01-12 08:40:20|5593.1|5590.3|5594.1|5591.3|5594.6|5591.8|5593.1|5590.3|92
1610440830000|2021-01-12 08:40:30|5594.3|5591.5|5594.6|5591.8|5594.6|5591.8|5592.6|5589.8|87
1610440840000|2021-01-12 08:40:40|5595.6|5592.8|5595.3|5592.5|5596.6|5593.8|5595.1|5592.3|18
1610440850000|2021-01-12 08:40:50|5594.6|5591.8|5596.3|5593.5|5596.3|5593.5|5594.6|5591.8|33
1610440860000|2021-01-12 08:41:00|5596.6|5593.8|5596.6|5593.8|5597.3|5594.5|5596.6|5593.8|13
1610440870000|2021-01-12 08:41:10|5596.3|5593.5|5596.6|5593.8|5596.6|5593.8|5596.3|5593.5|11
1610440880000|2021-01-12 08:41:20|5595.8|5593|5597.1|5594.3|5597.6|5594.8|5595.6|5592.8|145
1610440890000|2021-01-12 08:41:30|5596.6|5593.8|5597.6|5594.8|5598.3|5595.5|5596.6|5593.8|48
1610440900000|2021-01-12 08:41:40|5596.6|5593.8|5595.1|5592.3|5596.6|5593.8|5594.8|5592|35
1610440910000|2021-01-12 08:41:50|5595.3|5592.5|5595.3|5592.5|5595.6|5592.8|5594.6|5591.8|14
1610440920000|2021-01-12 08:42:00|5595.6|5592.8|5595.1|5592.3|5595.6|5592.8|5594.3|5591.5|66
1610440930000|2021-01-12 08:42:10|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|0
1610440940000|2021-01-12 08:42:20|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|5594.6|5591.8|5
1610440950000|2021-01-12 08:42:30|5594.8|5592|5595.1|5592.3|5595.1|5592.3|5594.6|5591.8|4
1610440960000|2021-01-12 08:42:40|5594.8|5592|5595.1|5592.3|5595.1|5592.3|5594.6|5591.8|3
1610440970000|2021-01-12 08:42:50|5595.3|5592.5|5597.1|5594.3|5597.1|5594.3|5595.3|5592.5|66
1610440980000|2021-01-12 08:43:00|5597.6|5594.8|5597.6|5594.8|5597.6|5594.8|5596.6|5593.8|74
1610440990000|2021-01-12 08:43:10|5597.3|5594.5|5599.1|5596.3|5599.3|5596.5|5597.3|5594.5|116
1610441000000|2021-01-12 08:43:20|5598.6|5595.8|5600.6|5597.8|5601.1|5598.3|5598.6|5595.8|56
1610441010000|2021-01-12 08:43:30|5600.3|5597.5|5600.3|5597.5|5600.3|5597.5|5599.6|5596.8|9
1610441020000|2021-01-12 08:43:40|5599.8|5597|5600.1|5597.3|5600.1|5597.3|5599.8|5597|7
1610441030000|2021-01-12 08:43:50|5599.8|5597|5600.1|5597.3|5600.1|5597.3|5599.8|5597|0
1610441040000|2021-01-12 08:44:00|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|0
1610441050000|2021-01-12 08:44:10|5599.3|5596.5|5599.3|5596.5|5599.3|5596.5|5599.1|5596.3|2
1610441060000|2021-01-12 08:44:20|5599.1|5596.3|5598.1|5595.3|5599.3|5596.5|5597.6|5594.8|16
1610441070000|2021-01-12 08:44:30|5598.3|5595.5|5598.6|5595.8|5599.3|5596.5|5598.3|5595.5|16
1610441080000|2021-01-12 08:44:40|5598.3|5595.5|5601.1|5598.3|5601.1|5598.3|5598.3|5595.5|52
1610441090000|2021-01-12 08:44:50|5600.6|5597.8|5599.6|5596.8|5600.8|5598|5599.6|5596.8|88
1610441100000|2021-01-12 08:45:00|5599.3|5596.5|5598.3|5595.5|5599.3|5596.5|5598.1|5595.3|23
1610441110000|2021-01-12 08:45:10|5598.1|5595.3|5597.3|5594.5|5598.3|5595.5|5597.3|5594.5|1
1610441120000|2021-01-12 08:45:20|5596.8|5594|5597.6|5594.8|5597.8|5595|5596.8|5594|2
1610441130000|2021-01-12 08:45:30|5597.8|5595|5598.3|5595.5|5598.3|5595.5|5597.6|5594.8|1
1610441140000|2021-01-12 08:45:40|5598.6|5595.8|5595.3|5592.5|5598.6|5595.8|5594.6|5591.8|62
1610441150000|2021-01-12 08:45:50|5595|5592.2|5594.8|5592|5595|5592.2|5594.6|5591.8|2
1610441160000|2021-01-12 08:46:00|5594|5591.2|5593.6|5590.8|5595|5592.2|5593.6|5590.8|35
1610441170000|2021-01-12 08:46:10|5592.8|5590|5593.6|5590.8|5593.6|5590.8|5592.3|5589.5|35
1610441180000|2021-01-12 08:46:20|5593|5590.2|5592.6|5589.8|5593|5590.2|5592.3|5589.5|102
1610441190000|2021-01-12 08:46:30|5593|5590.2|5593.6|5590.8|5593.6|5590.8|5593|5590.2|4
1610441200000|2021-01-12 08:46:40|5593.3|5590.5|5593.6|5590.8|5593.6|5590.8|5593.3|5590.5|7
1610441210000|2021-01-12 08:46:50|5593|5590.2|5593.1|5590.3|5593.1|5590.3|5592.8|5590|17
1610441220000|2021-01-12 08:47:00|5592.8|5590|5592.8|5590|5593.3|5590.5|5592.6|5589.8|63
1610441230000|2021-01-12 08:47:10|5592.6|5589.8|5592|5589.2|5592.6|5589.8|5592|5589.2|15
1610441240000|2021-01-12 08:47:20|5592.3|5589.5|5592.6|5589.8|5592.6|5589.8|5592|5589.2|8
1610441250000|2021-01-12 08:47:30|5593|5590.2|5592.3|5589.5|5593.3|5590.5|5592.3|5589.5|25
1610441260000|2021-01-12 08:47:40|5592.6|5589.8|5592.3|5589.5|5592.6|5589.8|5592|5589.2|4
1610441270000|2021-01-12 08:47:50|5592.6|5589.8|5592.6|5589.8|5592.6|5589.8|5592.6|5589.8|2
1610441280000|2021-01-12 08:48:00|||||||||1
1610441290000|2021-01-12 08:48:10|5592.3|5589.5|5592|5589.2|5592.6|5589.8|5592|5589.2|8
1610441300000|2021-01-12 08:48:20|5592.3|5589.5|5592.3|5589.5|5592.3|5589.5|5592|5589.2|5
1610441310000|2021-01-12 08:48:30|5592.6|5589.8|5592|5589.2|5592.6|5589.8|5592|5589.2|156
1610441320000|2021-01-12 08:48:40|||||||||39
1610441330000|2021-01-12 08:48:50|5592.3|5589.5|5592.3|5589.5|5592.3|5589.5|5592|5589.2|17
1610441340000|2021-01-12 08:49:00|5592|5589.2|5592.6|5589.8|5592.6|5589.8|5592|5589.2|28
1610441350000|2021-01-12 08:49:10|5593|5590.2|5592.3|5589.5|5593|5590.2|5592.3|5589.5|7
1610441360000|2021-01-12 08:49:20|5592|5589.2|5592.3|5589.5|5592.8|5590|5592|5589.2|7
1610441370000|2021-01-12 08:49:30|5592.6|5589.8|5592.3|5589.5|5592.6|5589.8|5592.3|5589.5|24
1610441380000|2021-01-12 08:49:40|5592|5589.2|5592|5589.2|5592|5589.2|5592|5589.2|117
1610441390000|2021-01-12 08:49:50|5592.6|5589.8|5593.3|5590.5|5593.8|5591|5592.6|5589.8|59
1610441400000|2021-01-12 08:50:00|5593.6|5590.8|5593.8|5591|5593.8|5591|5593.6|5590.8|42
1610441410000|2021-01-12 08:50:10|5594|5591.2|5594.6|5591.8|5594.6|5591.8|5594|5591.2|4
1610441420000|2021-01-12 08:50:20|5594.3|5591.5|5594|5591.2|5594.6|5591.8|5594|5591.2|3
1610441430000|2021-01-12 08:50:30|5593.6|5590.8|5593|5590.2|5593.6|5590.8|5593|5590.2|8
1610441440000|2021-01-12 08:50:40|5592|5589.2|5592|5589.2|5593|5590.2|5592|5589.2|11
1610441450000|2021-01-12 08:50:50|5592.3|5589.5|5592|5589.2|5593|5590.2|5592|5589.2|1
1610441460000|2021-01-12 08:51:00|5592.8|5590|5589.8|5587|5592.8|5590|5589.8|5587|53
1610441470000|2021-01-12 08:51:10|5589.6|5586.8|5589.3|5586.5|5590.8|5588|5588|5585.2|103
1610441480000|2021-01-12 08:51:20|5588.8|5586|5589.8|5587|5590|5587.2|5588.5|5585.7|44
1610441490000|2021-01-12 08:51:30|5589.5|5586.7|5591|5588.2|5591|5588.2|5589|5586.2|16
1610441500000|2021-01-12 08:51:40|5590.8|5588|5591.5|5588.7|5591.6|5588.8|5590.8|5588|77
1610441510000|2021-01-12 08:51:50|5591.3|5588.5|5591.8|5589|5592|5589.2|5591.3|5588.5|22
1610441520000|2021-01-12 08:52:00|5592|5589.2|5591|5588.2|5592.5|5589.7|5591|5588.2|43
1610441550000|2021-01-12 08:52:30|5591.3|5588.5|5591.3|5588.5|5591.8|5589|5591|5588.2|28
1610441560000|2021-01-12 08:52:40|5591.6|5588.8|5593|5590.2|5593.3|5590.5|5591.6|5588.8|22
1610441570000|2021-01-12 08:52:50|5593.3|5590.5|5593.6|5590.8|5593.6|5590.8|5593|5590.2|19
1610441580000|2021-01-12 08:53:00|5594.6|5591.8|5596.6|5593.8|5598.3|5595.5|5594.6|5591.8|824
1610441590000|2021-01-12 08:53:10|5595.8|5593|5596.1|5593.3|5596.3|5593.5|5595.6|5592.8|7
1610441600000|2021-01-12 08:53:20|5596.3|5593.5|5595.8|5593|5596.3|5593.5|5595.3|5592.5|3
1610441610000|2021-01-12 08:53:30|5596.1|5593.3|5596.8|5594|5596.8|5594|5595.8|5593|14
1610441620000|2021-01-12 08:53:40|5597.3|5594.5|5598.1|5595.3|5598.1|5595.3|5597.3|5594.5|7
1610441630000|2021-01-12 08:53:50|5597.6|5594.8|5597.3|5594.5|5597.8|5595|5597.1|5594.3|4
1610441640000|2021-01-12 08:54:00|5597.6|5594.8|5597.3|5594.5|5598.1|5595.3|5596.8|5594|11
1610441650000|2021-01-12 08:54:10|5596.8|5594|5596.8|5594|5597.3|5594.5|5596.8|5594|5
1610441660000|2021-01-12 08:54:20|5597.3|5594.5|5597.3|5594.5|5597.3|5594.5|5597.3|5594.5|6
1610441670000|2021-01-12 08:54:30|5597.1|5594.3|5598.3|5595.5|5598.3|5595.5|5597.1|5594.3|7
1610441680000|2021-01-12 08:54:40|5597.8|5595|5598.3|5595.5|5598.3|5595.5|5597.6|5594.8|1
1610441690000|2021-01-12 08:54:50|5597.8|5595|5597.6|5594.8|5597.8|5595|5597.6|5594.8|1
1610441700000|2021-01-12 08:55:00|5597.3|5594.5|5597.6|5594.8|5598.1|5595.3|5597.3|5594.5|4
1610441710000|2021-01-12 08:55:10|5597.8|5595|5598.1|5595.3|5598.1|5595.3|5597.8|5595|0
1610441720000|2021-01-12 08:55:20|5597.6|5594.8|5597.8|5595|5598.3|5595.5|5597.6|5594.8|1
1610441730000|2021-01-12 08:55:30|5597.6|5594.8|5597.6|5594.8|5597.8|5595|5597.6|5594.8|2
1610441740000|2021-01-12 08:55:40|5597.3|5594.5|5597.3|5594.5|5597.3|5594.5|5596.6|5593.8|5
1610441750000|2021-01-12 08:55:50|5597.6|5594.8|5597.8|5595|5597.8|5595|5597.6|5594.8|9
1610441760000|2021-01-12 08:56:00|5598.3|5595.5|5601.6|5598.8|5602.3|5599.5|5598.3|5595.5|31
1610441770000|2021-01-12 08:56:10|5601.8|5599|5599.8|5597|5601.8|5599|5599.8|5597|21
1610441780000|2021-01-12 08:56:20|5599.6|5596.8|5600.3|5597.5|5600.3|5597.5|5599.6|5596.8|18
1610441790000|2021-01-12 08:56:30|5599.6|5596.8|5599.3|5596.5|5600.1|5597.3|5599.3|5596.5|27
1610441800000|2021-01-12 08:56:40|5599.1|5596.3|5598.8|5596|5599.1|5596.3|5598.3|5595.5|29
1610441810000|2021-01-12 08:56:50|5598.6|5595.8|5597.8|5595|5598.6|5595.8|5597.3|5594.5|8
1610441820000|2021-01-12 08:57:00|5597.1|5594.3|5598.1|5595.3|5598.3|5595.5|5596.6|5593.8|26
1610441830000|2021-01-12 08:57:10|5598.3|5595.5|5599.6|5596.8|5599.6|5596.8|5598.3|5595.5|3
1610441840000|2021-01-12 08:57:20|5598.6|5595.8|5598.8|5596|5598.8|5596|5598.6|5595.8|3
1610441850000|2021-01-12 08:57:30|5599.1|5596.3|5602.3|5599.5|5602.6|5599.8|5598.6|5595.8|52
1610441860000|2021-01-12 08:57:40|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|3
1610441870000|2021-01-12 08:57:50|5601.3|5598.5|5602.6|5599.8|5602.8|5600|5601.3|5598.5|27
1610441880000|2021-01-12 08:58:00|5602.3|5599.5|5601.6|5598.8|5602.3|5599.5|5601.6|5598.8|5
1610441890000|2021-01-12 08:58:10|5601|5598.2|5601|5598.2|5601|5598.2|5601|5598.2|10
1610441900000|2021-01-12 08:58:20|5600.6|5597.8|5601.6|5598.8|5601.6|5598.8|5600.6|5597.8|6
1610441910000|2021-01-12 08:58:30|5601.8|5599|5602.1|5599.3|5602.3|5599.5|5601.6|5598.8|9
1610441920000|2021-01-12 08:58:40|5602.3|5599.5|5602.1|5599.3|5602.6|5599.8|5601.6|5598.8|30
1610441930000|2021-01-12 08:58:50|5602.3|5599.5|5602.1|5599.3|5602.3|5599.5|5601.6|5598.8|0
1610441940000|2021-01-12 08:59:00|5601.8|5599|5601.1|5598.3|5601.8|5599|5601.1|5598.3|25
1610441950000|2021-01-12 08:59:10|5601.3|5598.5|5601.6|5598.8|5602.1|5599.3|5600.6|5597.8|24
1610441960000|2021-01-12 08:59:20|5601.8|5599|5602.1|5599.3|5602.1|5599.3|5601.6|5598.8|17
1610441970000|2021-01-12 08:59:30|5602.3|5599.5|5602.8|5600|5603.1|5600.3|5602.3|5599.5|278
1610441980000|2021-01-12 08:59:40|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|0
1610441990000|2021-01-12 08:59:50|5602.3|5599.5|5602.6|5599.8|5602.8|5600|5602.3|5599.5|54
1610442000000|2021-01-12 09:00:00|5603.3|5600.5|5597.8|5595|5603.6|5600.8|5597.8|5595|139
1610442010000|2021-01-12 09:00:10|5597.6|5594.8|5600.6|5597.8|5601.3|5598.5|5597.6|5594.8|22
1610442020000|2021-01-12 09:00:20|5600.3|5597.5|5600.1|5597.3|5600.3|5597.5|5599.8|5597|3
1610442030000|2021-01-12 09:00:30|5600.6|5597.8|5599.8|5597|5600.6|5597.8|5599.3|5596.5|37
1610442040000|2021-01-12 09:00:40|5599.6|5596.8|5600.1|5597.3|5600.1|5597.3|5598.3|5595.5|18
1610442050000|2021-01-12 09:00:50|5599.8|5597|5599.1|5596.3|5600.1|5597.3|5598.6|5595.8|5
1610442060000|2021-01-12 09:01:00|5599.3|5596.5|5601.3|5598.5|5603.1|5600.3|5598.8|5596|140
1610442070000|2021-01-12 09:01:10|5601.6|5598.8|5602.1|5599.3|5602.1|5599.3|5601.6|5598.8|11
1610442080000|2021-01-12 09:01:20|5601.8|5599|5602.1|5599.3|5602.3|5599.5|5601.6|5598.8|15
1610442090000|2021-01-12 09:01:30|5602.3|5599.5|5602.6|5599.8|5603.1|5600.3|5602.3|5599.5|6
1610442100000|2021-01-12 09:01:40|5602.8|5600|5602.6|5599.8|5602.8|5600|5602.6|5599.8|6
1610442110000|2021-01-12 09:01:50|5602.3|5599.5|5600.8|5598|5602.3|5599.5|5600.3|5597.5|105
1610442120000|2021-01-12 09:02:00|5601.1|5598.3|5601.1|5598.3|5601.1|5598.3|5601.1|5598.3|1
1610442130000|2021-01-12 09:02:10|5601.6|5598.8|5598.6|5595.8|5602.3|5599.5|5598.3|5595.5|122
1610442140000|2021-01-12 09:02:20|5598.1|5595.3|5598.8|5596|5599.3|5596.5|5597.6|5594.8|7
1610442150000|2021-01-12 09:02:30|5599.1|5596.3|5599.3|5596.5|5599.3|5596.5|5598.8|5596|35
1610442160000|2021-01-12 09:02:40|5600.1|5597.3|5600.1|5597.3|5600.3|5597.5|5600.1|5597.3|4
1610442170000|2021-01-12 09:02:50|5600.3|5597.5|5597.8|5595|5600.3|5597.5|5597.8|5595|174
1610442180000|2021-01-12 09:03:00|5597.6|5594.8|5595.6|5592.8|5597.6|5594.8|5595.6|5592.8|29
1610442190000|2021-01-12 09:03:10|5595.8|5593|5598.3|5595.5|5598.3|5595.5|5595.8|5593|72
1610442200000|2021-01-12 09:03:20|5598.6|5595.8|5599.3|5596.5|5599.3|5596.5|5598.6|5595.8|1
1610442210000|2021-01-12 09:03:30|5599.6|5596.8|5598.6|5595.8|5599.6|5596.8|5597.6|5594.8|20
1610442220000|2021-01-12 09:03:40|5599.1|5596.3|5598.3|5595.5|5599.3|5596.5|5598.3|5595.5|4
1610442230000|2021-01-12 09:03:50|5598.6|5595.8|5598.6|5595.8|5598.6|5595.8|5598.6|5595.8|1
1610442240000|2021-01-12 09:04:00|5598.3|5595.5|5599.6|5596.8|5599.6|5596.8|5598.1|5595.3|46
1610442250000|2021-01-12 09:04:10|5600.1|5597.3|5601.6|5598.8|5601.6|5598.8|5600.1|5597.3|12
1610442260000|2021-01-12 09:04:20|5602.1|5599.3|5602.3|5599.5|5602.8|5600|5601.6|5598.8|77
1610442270000|2021-01-12 09:04:30|5601.6|5598.8|5600.8|5598|5601.8|5599|5600.3|5597.5|20
1610442280000|2021-01-12 09:04:40|5601.1|5598.3|5601.3|5598.5|5602.3|5599.5|5600.8|5598|15
1610442290000|2021-01-12 09:04:50|5601.6|5598.8|5601.6|5598.8|5602.6|5599.8|5601.6|5598.8|44
1610442300000|2021-01-12 09:05:00|5600.8|5598|5601.6|5598.8|5601.6|5598.8|5600.6|5597.8|23
1610442310000|2021-01-12 09:05:10|5601.5|5598.7|5601.8|5599|5602.5|5599.7|5601.5|5598.7|57
1610442320000|2021-01-12 09:05:20|5601.5|5598.7|5600.5|5597.7|5601.5|5598.7|5600.5|5597.7|56
1610442330000|2021-01-12 09:05:30|5600.8|5598|5601.3|5598.5|5601.3|5598.5|5600.5|5597.7|15
1610442340000|2021-01-12 09:05:40|5601.5|5598.7|5601.5|5598.7|5601.5|5598.7|5601.5|5598.7|19
1610442360000|2021-01-12 09:06:00|5601.3|5598.5|5602.3|5599.5|5602.3|5599.5|5600.8|5598|22
1610442370000|2021-01-12 09:06:10|5602.5|5599.7|5602.3|5599.5|5602.5|5599.7|5601.5|5598.7|10
1610442380000|2021-01-12 09:06:20|5602.5|5599.7|5602.3|5599.5|5602.5|5599.7|5601.5|5598.7|25
1610442390000|2021-01-12 09:06:30|||||||||2
1610442400000|2021-01-12 09:06:40|5602.1|5599.3|5602.1|5599.3|5602.1|5599.3|5601.5|5598.7|7
1610442410000|2021-01-12 09:06:50|5602.3|5599.5|5602.8|5600|5602.8|5600|5600.5|5597.7|22
1610442420000|2021-01-12 09:07:00|5602.5|5599.7|5603.1|5600.3|5603.1|5600.3|5601.5|5598.7|65
1610442430000|2021-01-12 09:07:10|5603.5|5600.7|5603.3|5600.5|5604.3|5601.5|5603|5600.2|23
1610442440000|2021-01-12 09:07:20|5603.8|5601|5603.5|5600.7|5604.1|5601.3|5603.5|5600.7|27
1610442450000|2021-01-12 09:07:30|5603|5600.2|5603.3|5600.5|5603.5|5600.7|5602.5|5599.7|144
1610442460000|2021-01-12 09:07:40|5603.5|5600.7|5603.5|5600.7|5604|5601.2|5603.5|5600.7|8
1610442470000|2021-01-12 09:07:50|5602.5|5599.7|5603.5|5600.7|5604.3|5601.5|5602.5|5599.7|18
1610442480000|2021-01-12 09:08:00|5603.8|5601|5603.5|5600.7|5604|5601.2|5603.5|5600.7|7
1610442490000|2021-01-12 09:08:10|5602.8|5600|5603.5|5600.7|5603.5|5600.7|5602.8|5600|15
1610442500000|2021-01-12 09:08:20|5604|5601.2|5603.5|5600.7|5604.5|5601.7|5603.5|5600.7|25
1610442510000|2021-01-12 09:08:30|5604|5601.2|5602.5|5599.7|5604|5601.2|5602.5|5599.7|35
1610442520000|2021-01-12 09:08:40|5603.5|5600.7|5602.8|5600|5603.5|5600.7|5602.5|5599.7|75
1610442530000|2021-01-12 09:08:50|5603|5600.2|5603.5|5600.7|5603.5|5600.7|5602.8|5600|53
1610442540000|2021-01-12 09:09:00|5604.3|5601.5|5600.5|5597.7|5604.3|5601.5|5600.5|5597.7|38
1610442550000|2021-01-12 09:09:10|5600.3|5597.5|5599.3|5596.5|5600.5|5597.7|5597.5|5594.7|148
1610442560000|2021-01-12 09:09:20|5599.1|5596.3|5596.1|5593.3|5599.3|5596.5|5595.8|5593|148
1610442570000|2021-01-12 09:09:30|5595.1|5592.3|5594.6|5591.8|5596.1|5593.3|5594.3|5591.5|479
1610442580000|2021-01-12 09:09:40|5594.1|5591.3|5598.1|5595.3|5599.1|5596.3|5594.1|5591.3|346
1610442590000|2021-01-12 09:09:50|5597.5|5594.7|5600.1|5597.3|5602.1|5599.3|5597.1|5594.3|185
1610442600000|2021-01-12 09:10:00|5599.1|5596.3|5600.1|5597.3|5600.1|5597.3|5598.1|5595.3|88
1610442610000|2021-01-12 09:10:10|5599.5|5596.7|5604.1|5601.3|5604.1|5601.3|5599.3|5596.5|71
1610442620000|2021-01-12 09:10:20|5603.1|5600.3|5604.1|5601.3|5604.3|5601.5|5602.8|5600|72
1610442630000|2021-01-12 09:10:30|5604.6|5601.8|5605.1|5602.3|5605.3|5602.5|5604.5|5601.7|39
1610442640000|2021-01-12 09:10:40|5605.3|5602.5|5605.1|5602.3|5605.3|5602.5|5604.8|5602|20
1610442650000|2021-01-12 09:10:50|5604.8|5602|5604.8|5602|5605.1|5602.3|5604.5|5601.7|43
1610442660000|2021-01-12 09:11:00|5604.5|5601.7|5608.8|5606|5609.1|5606.3|5604.5|5601.7|193
1610442670000|2021-01-12 09:11:10|5609.1|5606.3|5609.1|5606.3|5611.1|5608.3|5608.1|5605.3|103
1610442680000|2021-01-12 09:11:20|5608.3|5605.5|5608.6|5605.8|5609.6|5606.8|5607.8|5605|95
1610442690000|2021-01-12 09:11:30|5608.3|5605.5|5608.3|5605.5|5608.6|5605.8|5608.3|5605.5|8
1610442700000|2021-01-12 09:11:40|5608.6|5605.8|5608.6|5605.8|5609.1|5606.3|5608.3|5605.5|26
1610442710000|2021-01-12 09:11:50|5608.3|5605.5|5611.1|5608.3|5611.1|5608.3|5608.3|5605.5|51
1610442720000|2021-01-12 09:12:00|5611.5|5608.7|5611.1|5608.3|5611.6|5608.8|5610.6|5607.8|31
1610442730000|2021-01-12 09:12:10|5612.1|5609.3|5612.1|5609.3|5612.1|5609.3|5612.1|5609.3|8
1610442740000|2021-01-12 09:12:20|5611.6|5608.8|5610.1|5607.3|5611.6|5608.8|5610.1|5607.3|31
1610442750000|2021-01-12 09:12:30|5609.3|5606.5|5610.1|5607.3|5610.1|5607.3|5609.3|5606.5|47
1610442760000|2021-01-12 09:12:40|5610.3|5607.5|5610.3|5607.5|5611.1|5608.3|5610.1|5607.3|111
1610442770000|2021-01-12 09:12:50|5609.8|5607|5610.6|5607.8|5610.6|5607.8|5609.3|5606.5|8
1610442780000|2021-01-12 09:13:00|5611.1|5608.3|5610.1|5607.3|5611.1|5608.3|5609.3|5606.5|26
1610442790000|2021-01-12 09:13:10|5609.8|5607|5609.8|5607|5610.1|5607.3|5609.3|5606.5|11
1610442800000|2021-01-12 09:13:20|5610.1|5607.3|5611.1|5608.3|5611.1|5608.3|5609.3|5606.5|40
1610442810000|2021-01-12 09:13:30|5611.3|5608.5|5611.3|5608.5|5611.3|5608.5|5611.3|5608.5|1
1610442820000|2021-01-12 09:13:40|5611.1|5608.3|5612.1|5609.3|5612.1|5609.3|5610.3|5607.5|12
1610442830000|2021-01-12 09:13:50|5612.3|5609.5|5616.3|5613.5|5617.1|5614.3|5612.3|5609.5|202
1610442840000|2021-01-12 09:14:00|5616.1|5613.3|5622.3|5619.5|5622.3|5619.5|5616.1|5613.3|319
1610442850000|2021-01-12 09:14:10|5622.1|5619.3|5624.1|5621.3|5626.1|5623.3|5622.1|5619.3|149
1610442860000|2021-01-12 09:14:20|5623.6|5620.8|5624.3|5621.5|5625.3|5622.5|5623.1|5620.3|40
1610442870000|2021-01-12 09:14:30|5624.6|5621.8|5622.8|5620|5625.1|5622.3|5622.5|5619.7|40
1610442880000|2021-01-12 09:14:40|5622.5|5619.7|5624.6|5621.8|5624.6|5621.8|5622.1|5619.3|13
1610442890000|2021-01-12 09:14:50|5624.5|5621.7|5623.3|5620.5|5624.5|5621.7|5622.8|5620|36
1610442900000|2021-01-12 09:15:00|5623.5|5620.7|5623.3|5620.5|5623.5|5620.7|5622.5|5619.7|56
1610442910000|2021-01-12 09:15:10|5623|5620.2|5626.5|5623.7|5627.3|5624.5|5622.5|5619.7|88
1610442920000|2021-01-12 09:15:20|5627.1|5624.3|5626.5|5623.7|5627.5|5624.7|5625|5622.2|71
1610442930000|2021-01-12 09:15:30|5626.1|5623.3|5624.3|5621.5|5626.5|5623.7|5624.3|5621.5|60
1610442940000|2021-01-12 09:15:40|5623.8|5621|5625.3|5622.5|5625.3|5622.5|5623.5|5620.7|26
1610442950000|2021-01-12 09:15:50|5625.5|5622.7|5624.8|5622|5626.5|5623.7|5624.3|5621.5|68
1610442960000|2021-01-12 09:16:00|5625.1|5622.3|5622.5|5619.7|5625.3|5622.5|5622.5|5619.7|55
1610442970000|2021-01-12 09:16:10|5622.1|5619.3|5620.3|5617.5|5622.1|5619.3|5620.1|5617.3|97
1610442980000|2021-01-12 09:16:20|5620.1|5617.3|5616.1|5613.3|5620.1|5617.3|5616.1|5613.3|237
1610442990000|2021-01-12 09:16:30|5615.3|5612.5|5616.1|5613.3|5616.1|5613.3|5614.1|5611.3|103
1610443000000|2021-01-12 09:16:40|5615.3|5612.5|5615.3|5612.5|5615.3|5612.5|5614.1|5611.3|29
1610443010000|2021-01-12 09:16:50|5615.1|5612.3|5618.1|5615.3|5618.1|5615.3|5615.1|5612.3|16
1610443020000|2021-01-12 09:17:00|5617.5|5614.7|5620.3|5617.5|5622.8|5620|5617.3|5614.5|81
1610443030000|2021-01-12 09:17:10|5620.1|5617.3|5620.3|5617.5|5620.3|5617.5|5619.6|5616.8|7
1610443040000|2021-01-12 09:17:20|5620.5|5617.7|5620.5|5617.7|5621.1|5618.3|5620.5|5617.7|6
1610443050000|2021-01-12 09:17:30|5619.8|5617|5618.8|5616|5619.8|5617|5618.5|5615.7|3
1610443060000|2021-01-12 09:17:40|5619.1|5616.3|5617.5|5614.7|5619.5|5616.7|5617.5|5614.7|17
1610443070000|2021-01-12 09:17:50|5617.8|5615|5618.8|5616|5619.1|5616.3|5617.8|5615|2
1610443080000|2021-01-12 09:18:00|5619.3|5616.5|5618.5|5615.7|5620.3|5617.5|5618.5|5615.7|9
1610443090000|2021-01-12 09:18:10|5619.1|5616.3|5617.3|5614.5|5619.3|5616.5|5617|5614.2|74
1610443100000|2021-01-12 09:18:20|5617.5|5614.7|5618.1|5615.3|5618.1|5615.3|5617.3|5614.5|13
1610443110000|2021-01-12 09:18:30|5618.3|5615.5|5619.1|5616.3|5619.1|5616.3|5618.3|5615.5|7
1610443130000|2021-01-12 09:18:50|5618.1|5615.3|5618.1|5615.3|5618.1|5615.3|5618.1|5615.3|3
1610443140000|2021-01-12 09:19:00|5619.1|5616.3|5620.1|5617.3|5620.1|5617.3|5619.1|5616.3|21
1610443150000|2021-01-12 09:19:10|5621.1|5618.3|5623.1|5620.3|5623.1|5620.3|5620.5|5617.7|10
1610443160000|2021-01-12 09:19:20|5623.3|5620.5|5626.1|5623.3|5626.1|5623.3|5622.8|5620|256
1610443170000|2021-01-12 09:19:30|5626.3|5623.5|5625.5|5622.7|5626.3|5623.5|5625.3|5622.5|24
1610443180000|2021-01-12 09:19:40|5625.1|5622.3|5624.8|5622|5625.1|5622.3|5624.3|5621.5|20
1610443190000|2021-01-12 09:19:50|5624.5|5621.7|5623.8|5621|5624.5|5621.7|5623.5|5619.9|39
1610443200000|2021-01-12 09:20:00|5624.1|5621.3|5625.1|5622.3|5625.1|5622.3|5623.8|5621|154
1610443210000|2021-01-12 09:20:10|5625.3|5622.5|5625.1|5622.3|5625.8|5623|5624.8|5622|6
1610443220000|2021-01-12 09:20:20|5624.8|5622|5624.1|5621.3|5624.8|5622|5624.1|5621.3|1
1610443230000|2021-01-12 09:20:30|5624.3|5621.5|5626.1|5623.3|5626.1|5623.3|5624.3|5621.5|47
1610443240000|2021-01-12 09:20:40|5626.3|5623.5|5627.1|5624.3|5627.1|5624.3|5626.3|5623.5|8
1610443250000|2021-01-12 09:20:50|5626.8|5624|5629.1|5626.3|5630.1|5627.3|5626.3|5623.5|120
1610443260000|2021-01-12 09:21:00|5628.6|5625.8|5630.1|5627.3|5630.1|5627.3|5628.1|5625.3|82
1610443270000|2021-01-12 09:21:10|5629.1|5626.3|5628.1|5625.3|5629.6|5626.8|5627.5|5624.7|39
1610443280000|2021-01-12 09:21:20|5628.5|5625.7|5626.6|5623.8|5629.1|5626.3|5626.3|5623.5|37
1610443290000|2021-01-12 09:21:30|5626.3|5623.5|5624.1|5621.3|5626.3|5623.5|5623.5|5620.7|36
1610443300000|2021-01-12 09:21:40|5624.3|5621.5|5625.3|5622.5|5625.3|5622.5|5624.3|5621.5|39
1610443310000|2021-01-12 09:21:50|5625.5|5622.7|5628.3|5625.5|5628.3|5625.5|5625.5|5622.7|37
1610443320000|2021-01-12 09:22:00|5628.8|5626|5628.3|5625.5|5629.3|5626.5|5628.3|5625.5|54
1610443330000|2021-01-12 09:22:10|5628.6|5625.8|5628.3|5625.5|5629.1|5626.3|5628.3|5625.5|7
1610443340000|2021-01-12 09:22:20|5627.8|5625|5627.3|5624.5|5627.8|5625|5627.3|5624.5|1
1610443350000|2021-01-12 09:22:30|5627.1|5624.3|5627.1|5624.3|5627.1|5624.3|5626.3|5623.5|6
1610443360000|2021-01-12 09:22:40|5626.3|5623.5|5626.1|5623.3|5626.3|5623.5|5625.8|5623|1
1610443370000|2021-01-12 09:22:50|5626.3|5623.5|5627.1|5624.3|5627.1|5624.3|5626.3|5623.5|8
1610443380000|2021-01-12 09:23:00|5627.3|5624.5|5627.3|5624.5|5627.3|5624.5|5627.3|5624.5|11
1610443390000|2021-01-12 09:23:10|5627.1|5624.3|5625.5|5622.7|5627.3|5624.5|5625.5|5622.7|38
1610443400000|2021-01-12 09:23:20|5625.3|5622.5|5625.1|5622.3|5625.8|5623|5624.3|5621.5|7
1610443410000|2021-01-12 09:23:30|5625.3|5622.5|5625.1|5622.3|5625.8|5623|5624.8|5622|5
1610443420000|2021-01-12 09:23:40|5625.3|5622.5|5623.6|5620.8|5625.3|5622.5|5623.6|5620.8|27
1610443430000|2021-01-12 09:23:50|5623.8|5621|5624.6|5621.8|5625.1|5622.3|5623.8|5621|6
1610443440000|2021-01-12 09:24:00|5624.3|5621.5|5624.5|5621.7|5625.8|5623|5624.3|5621.5|71
1610443450000|2021-01-12 09:24:10|5624.3|5621.5|5625.1|5622.3|5625.1|5622.3|5624.3|5621.5|10
1610443460000|2021-01-12 09:24:20|5625.3|5622.5|5624.5|5621.7|5626.1|5623.3|5624.5|5621.7|37
1610443470000|2021-01-12 09:24:30|5624.8|5622|5626.1|5623.3|5626.1|5623.3|5624.8|5622|21
1610443480000|2021-01-12 09:24:40|5626.8|5624|5627.5|5624.7|5627.5|5624.7|5626.6|5623.8|16
1610443490000|2021-01-12 09:24:50|5628.1|5625.3|5627.3|5624.5|5628.3|5625.5|5627.3|5624.5|48
1610443500000|2021-01-12 09:25:00|5627.8|5625|5626.5|5623.7|5628.3|5625.5|5625.3|5622.5|68
1610443510000|2021-01-12 09:25:10|5625.8|5623|5622.8|5620|5625.8|5623|5622.1|5619.3|101
1610443520000|2021-01-12 09:25:20|5622.1|5619.3|5618.3|5615.5|5622.1|5619.3|5618.1|5615.3|159
1610443530000|2021-01-12 09:25:30|5618.6|5615.8|5617.1|5614.3|5619.1|5616.3|5616.1|5613.3|138
1610443540000|2021-01-12 09:25:40|5616.3|5613.5|5614.1|5611.3|5616.5|5613.7|5614.1|5611.3|176
1610443550000|2021-01-12 09:25:50|5614.6|5611.8|5617.8|5615|5618.1|5615.3|5614.6|5611.8|72
1610443560000|2021-01-12 09:26:00|5617.3|5614.5|5617.8|5615|5617.8|5615|5616.1|5613.3|560
1610443570000|2021-01-12 09:26:10|5617.3|5614.5|5620.6|5617.8|5621.6|5618.8|5617.3|5614.5|72
1610443580000|2021-01-12 09:26:20|5621.3|5618.5|5621.8|5619|5623.1|5620.3|5620.6|5617.8|64
1610443590000|2021-01-12 09:26:30|5621.6|5618.8|5620.6|5617.8|5621.6|5618.8|5620.6|5617.8|4
1610443600000|2021-01-12 09:26:40|5621.6|5618.8|5621.3|5618.5|5621.6|5618.8|5620.8|5618|3
1610443610000|2021-01-12 09:26:50|5621.6|5618.8|5621.6|5618.8|5621.6|5618.8|5620.8|5618|3
1610443620000|2021-01-12 09:27:00|5621.3|5618.5|5621.8|5619|5622.6|5619.8|5621.3|5618.5|12
1610443630000|2021-01-12 09:27:10|5621.6|5618.8|5621.6|5618.8|5621.6|5618.8|5621.6|5618.8|3
1610443640000|2021-01-12 09:27:20|5621.1|5618.3|5619.1|5616.3|5621.1|5618.3|5618.8|5616|96
1610443650000|2021-01-12 09:27:30|5618.8|5616|5619.1|5616.3|5619.1|5616.3|5618.8|5616|5
1610443660000|2021-01-12 09:27:40|5619.3|5616.5|5618.1|5615.3|5619.6|5616.8|5617.6|5614.8|331
1610443670000|2021-01-12 09:27:50|5618.6|5615.8|5619.3|5616.5|5619.6|5616.8|5618.1|5615.3|29
1610443680000|2021-01-12 09:28:00|5619.1|5616.3|5619.1|5616.3|5619.6|5616.8|5618.6|5615.8|71
1610443690000|2021-01-12 09:28:10|5619.3|5616.5|5621.3|5618.5|5621.3|5618.5|5619.3|5616.5|10
1610443700000|2021-01-12 09:28:20|5622.1|5619.3|5622.1|5619.3|5622.6|5619.8|5621.8|5619|23
1610443710000|2021-01-12 09:28:30|5621.8|5619|5621.1|5618.3|5622.1|5619.3|5620.8|5618|15
1610443720000|2021-01-12 09:28:40|5620.6|5617.8|5621.6|5618.8|5621.6|5618.8|5620.1|5617.3|5
1610443730000|2021-01-12 09:28:50|5621.8|5619|5622.6|5619.8|5622.6|5619.8|5621.8|5619|21
1610443740000|2021-01-12 09:29:00|5622.8|5620|5622.1|5619.3|5622.8|5620|5622.1|5619.3|31
1610443750000|2021-01-12 09:29:10|5621.8|5619|5622.3|5619.5|5622.6|5619.8|5621.8|5619|5
1610443760000|2021-01-12 09:29:20|5622.6|5619.8|5623.1|5620.3|5623.1|5620.3|5622.6|5619.8|20
1610443770000|2021-01-12 09:29:30|5622.6|5619.8|5622.6|5619.8|5622.6|5619.8|5621.8|5619|10
1610443780000|2021-01-12 09:29:40|5622.8|5620|5622.6|5619.8|5623.6|5620.8|5622.6|5619.8|20
1610443790000|2021-01-12 09:29:50|5623.1|5620.3|5624.6|5621.8|5624.6|5621.8|5623.1|5620.3|5
1610443800000|2021-01-12 09:30:00|5624.3|5621.5|5625.1|5622.3|5625.6|5622.8|5624.1|5621.3|15
1610443810000|2021-01-12 09:30:10|5625.3|5622.5|5626.1|5623.3|5627.8|5625|5625.1|5622.3|135
1610443820000|2021-01-12 09:30:20|5626.6|5623.8|5627.8|5625|5627.8|5625|5626.3|5623.5|86
1610443830000|2021-01-12 09:30:30|5628.1|5625.3|5626.1|5623.3|5628.1|5625.3|5626.1|5623.3|85
1610443840000|2021-01-12 09:30:40|5626.3|5623.5|5622.8|5620|5626.6|5623.8|5622.8|5620|79
1610443850000|2021-01-12 09:30:50|5623.1|5620.3|5623.6|5620.8|5623.6|5620.8|5623.1|5620.3|34
1610443860000|2021-01-12 09:31:00|5623.8|5621|5623.6|5620.8|5623.8|5621|5623.1|5620.3|26
1610443870000|2021-01-12 09:31:10|5624.1|5621.3|5625.8|5623|5626.3|5623.5|5624.1|5621.3|48
1610443880000|2021-01-12 09:31:20|5626.1|5623.3|5624.6|5621.8|5626.1|5623.3|5624.3|5621.5|88
1610443890000|2021-01-12 09:31:30|5624.8|5622|5623.8|5621|5625.6|5622.8|5623.8|5621|7
1610443900000|2021-01-12 09:31:40|5624.1|5621.3|5625.6|5622.8|5625.6|5622.8|5623.8|5621|6
1610443910000|2021-01-12 09:31:50|5625.8|5623|5626.6|5623.8|5626.6|5623.8|5625.8|5623|6
1610443920000|2021-01-12 09:32:00|5626.8|5624|5625.8|5623|5626.8|5624|5625.3|5622.5|67
1610443930000|2021-01-12 09:32:10|5625.6|5622.8|5626.8|5624|5626.8|5624|5625.6|5622.8|2
1610443940000|2021-01-12 09:32:20|5627.1|5624.3|5627.1|5624.3|5628.1|5625.3|5627.1|5624.3|146
1610443950000|2021-01-12 09:32:30|5627.6|5624.8|5629.3|5626.5|5629.8|5627|5627.1|5624.3|53
1610443960000|2021-01-12 09:32:40|5629.1|5626.3|5628.8|5626|5629.8|5627|5628.8|5626|44
1610443970000|2021-01-12 09:32:50|5629.3|5626.5|5630.1|5627.3|5631.1|5628.3|5629.3|5626.5|56
1610443980000|2021-01-12 09:33:00|5630.6|5627.8|5629.5|5626.7|5630.8|5628|5629.5|5626.7|30
1610443990000|2021-01-12 09:33:10|5629.1|5626.3|5630.8|5628|5631.1|5628.3|5629.1|5626.3|31
1610444000000|2021-01-12 09:33:20|5630.3|5627.5|5630.6|5627.8|5630.6|5627.8|5630.1|5627.3|0
1610444010000|2021-01-12 09:33:30|5630.3|5627.5|5631.1|5628.3|5632.6|5629.8|5630.3|5627.5|117
1610444020000|2021-01-12 09:33:40|5630.8|5628|5630.1|5627.3|5631.1|5628.3|5630.1|5627.3|6
1610444030000|2021-01-12 09:33:50|5629.8|5627|5628.1|5625.3|5629.8|5627|5628.1|5625.3|18
1610444040000|2021-01-12 09:34:00|5627.5|5624.7|5624.6|5621.8|5627.5|5624.7|5624.1|5621.3|121
1610444050000|2021-01-12 09:34:10|5624.8|5622|5625.1|5622.3|5626.8|5624|5624.1|5621.3|110
1610444060000|2021-01-12 09:34:20|5624.6|5621.8|5631.3|5628.5|5631.6|5628.8|5624.6|5621.8|48
1610444070000|2021-01-12 09:34:30|5631.1|5628.3|5631.1|5628.3|5632.1|5629.3|5630.8|5628|24
1610444080000|2021-01-12 09:34:40|5630.8|5628|5629.1|5626.3|5630.8|5628|5629.1|5626.3|3
1610444090000|2021-01-12 09:34:50|5628.8|5626|5626.6|5623.8|5628.8|5626|5626.6|5623.8|8
1610444100000|2021-01-12 09:35:00|5626.1|5623.3|5625.8|5623|5626.8|5624|5625.3|5622.5|31
1610444110000|2021-01-12 09:35:10|5626.1|5623.3|5626.1|5623.3|5626.8|5624|5625.8|5623|7
1610444120000|2021-01-12 09:35:20|5626.3|5623.5|5626.1|5623.3|5626.8|5624|5626.1|5623.3|4
1610444130000|2021-01-12 09:35:30|5626.6|5623.8|5626.6|5623.8|5627.1|5624.3|5626.1|5623.3|15
1610444140000|2021-01-12 09:35:40|5626.3|5623.5|5626.6|5623.8|5626.6|5623.8|5626.1|5623.3|2
1610444150000|2021-01-12 09:35:50|5626.3|5623.5|5625.1|5622.3|5626.8|5624|5625.1|5622.3|16
1610444160000|2021-01-12 09:36:00|5624.5|5621.7|5626.3|5623.5|5626.6|5623.8|5624.1|5621.3|21
1610444170000|2021-01-12 09:36:10|5626.6|5623.8|5626.3|5623.5|5626.6|5623.8|5626.1|5623.3|3
1610444180000|2021-01-12 09:36:20|5626.6|5623.8|5626.8|5624|5627.3|5624.5|5626.6|5623.8|5
1610444190000|2021-01-12 09:36:30|5627.1|5624.3|5627.1|5624.3|5627.6|5624.8|5627.1|5624.3|6
1610444200000|2021-01-12 09:36:40|5627.3|5624.5|5626.3|5623.5|5627.3|5624.5|5626.1|5623.3|9
1610444210000|2021-01-12 09:36:50|5626.1|5623.3|5626.1|5623.3|5626.3|5623.5|5626.1|5623.3|1
1610444220000|2021-01-12 09:37:00|5625.8|5623|5627.1|5624.3|5627.6|5624.8|5625.1|5622.3|16
1610444230000|2021-01-12 09:37:10|5627.6|5624.8|5626.3|5623.5|5627.6|5624.8|5626.1|5623.3|6
1610444240000|2021-01-12 09:37:20|5626.6|5623.8|5626.3|5623.5|5626.8|5624|5626.1|5623.3|7
1610444250000|2021-01-12 09:37:30|5626.8|5624|5627.3|5624.5|5627.6|5624.8|5626.8|5624|5
1610444260000|2021-01-12 09:37:40|5627.1|5624.3|5626.1|5623.3|5627.1|5624.3|5626.1|5623.3|0
1610444270000|2021-01-12 09:37:50|5625.8|5623|5626.6|5623.8|5626.6|5623.8|5625.3|5622.5|6
1610444280000|2021-01-12 09:38:00|5626.8|5624|5625.8|5623|5626.8|5624|5625.1|5622.3|13
1610444290000|2021-01-12 09:38:10|5625.6|5622.8|5625.8|5623|5626.3|5623.5|5625.1|5622.3|5
1610444320000|2021-01-12 09:38:40|5625.6|5622.8|5624.6|5621.8|5625.6|5622.8|5624.1|5621.3|13
1610444330000|2021-01-12 09:38:50|||||||||8
1610444350000|2021-01-12 09:39:10|5625.6|5622.8|5628.1|5625.3|5629.1|5626.3|5625.6|5622.8|67
1610444360000|2021-01-12 09:39:20|5628.3|5625.5|5628.6|5625.8|5628.6|5625.8|5628.1|5625.3|38
1610444370000|2021-01-12 09:39:30|5628.8|5626|5629.1|5626.3|5629.6|5626.8|5628.8|5626|21
1610444380000|2021-01-12 09:39:40|5628.8|5626|5626.1|5623.3|5629.3|5626.5|5625.8|5623|47
1610444390000|2021-01-12 09:39:50|5625.8|5623|5625.3|5622.5|5625.8|5623|5625.1|5622.3|2
1610444400000|2021-01-12 09:40:00|5625.6|5622.8|5626.6|5623.8|5626.6|5623.8|5625.1|5622.3|28
1610444410000|2021-01-12 09:40:10|5626.8|5624|5626.8|5624|5627.3|5624.5|5626.1|5623.3|18
1610444420000|2021-01-12 09:40:20|5626.3|5623.5|5626.1|5623.3|5626.6|5623.8|5626.1|5623.3|5
1610444430000|2021-01-12 09:40:30|5625.8|5623|5626.3|5623.5|5626.6|5623.8|5625.8|5623|2
1610444440000|2021-01-12 09:40:40|5626.6|5623.8|5626.3|5623.5|5626.6|5623.8|5626.3|5623.5|1
1610444450000|2021-01-12 09:40:50|5625.6|5622.8|5625.1|5622.3|5625.6|5622.8|5625.1|5622.3|7
1610444460000|2021-01-12 09:41:00|5625.6|5622.8|5624.1|5621.3|5625.6|5622.8|5624.1|5621.3|11
1610444470000|2021-01-12 09:41:10|5623.3|5620.5|5623.8|5621|5623.8|5621|5623.3|5620.5|14
1610444480000|2021-01-12 09:41:20|5623.1|5620.3|5623.1|5620.3|5623.3|5620.5|5622.8|5620|14
1610444490000|2021-01-12 09:41:30|5622.8|5620|5623.1|5620.3|5623.3|5620.5|5622.6|5619.8|175
1610444500000|2021-01-12 09:41:40|5622.8|5620|5620.3|5617.5|5624.1|5621.3|5620.3|5617.5|710
1610444510000|2021-01-12 09:41:50|5620.8|5618|5624.1|5621.3|5625.1|5622.3|5620.8|5618|126
1610444520000|2021-01-12 09:42:00|5624.8|5622|5631.6|5628.8|5631.6|5628.8|5624.8|5622|47
1610444530000|2021-01-12 09:42:10|5632.1|5629.3|5636.6|5633.8|5641.1|5638.3|5632.1|5629.3|260
1610444540000|2021-01-12 09:42:20|5636.1|5633.3|5634.3|5631.5|5636.6|5633.8|5634.3|5631.5|61
1610444550000|2021-01-12 09:42:30|5634.6|5631.8|5634.6|5631.8|5634.6|5631.8|5633.8|5631|8
1610444560000|2021-01-12 09:42:40|5634.3|5631.5|5637.8|5635|5638.3|5635.5|5634.1|5631.3|632
1610444570000|2021-01-12 09:42:50|5637.6|5634.8|5636.8|5634|5639.1|5636.3|5636.8|5634|68
1610444580000|2021-01-12 09:43:00|5636.6|5633.8|5640.1|5637.3|5640.1|5637.3|5636.3|5633.5|241
1610444590000|2021-01-12 09:43:10|5639.1|5636.3|5638.1|5635.3|5639.3|5636.5|5637.6|5634.8|113
1610444600000|2021-01-12 09:43:20|5638.6|5635.8|5638.8|5636|5640.1|5637.3|5638.6|5635.8|17
1610444610000|2021-01-12 09:43:30|5639.3|5636.5|5637.8|5635|5639.3|5636.5|5637.8|5635|31
1610444620000|2021-01-12 09:43:40|5637.6|5634.8|5639.3|5636.5|5639.3|5636.5|5637.6|5634.8|14
1610444630000|2021-01-12 09:43:50|5639.1|5636.3|5639.1|5636.3|5639.3|5636.5|5638.6|5635.8|14
1610444640000|2021-01-12 09:44:00|5639.3|5636.5|5639.3|5636.5|5640.6|5637.8|5639.3|5636.5|112
1610444650000|2021-01-12 09:44:10|5639.8|5637|5639.8|5637|5640.3|5637.5|5639.3|5636.5|25
1610444660000|2021-01-12 09:44:20|5639.6|5636.8|5642.1|5639.3|5642.1|5639.3|5639.3|5636.5|102
1610444670000|2021-01-12 09:44:30|5642.3|5639.5|5642.3|5639.5|5643.3|5640.5|5642.3|5639.5|99
1610444680000|2021-01-12 09:44:40|5642.6|5639.8|5644.1|5641.3|5645.1|5642.3|5642.6|5639.8|78
1610444690000|2021-01-12 09:44:50|5643.8|5641|5643.1|5640.3|5644.1|5641.3|5641.1|5638.3|104
1610444700000|2021-01-12 09:45:00|5643.3|5640.5|5642.3|5639.5|5644.1|5641.3|5642.3|5639.5|72
1610444710000|2021-01-12 09:45:10|5643.1|5640.3|5644.3|5641.5|5644.3|5641.5|5643.1|5640.3|77
1610444720000|2021-01-12 09:45:20|5644.1|5641.3|5645.1|5642.3|5645.1|5642.3|5643.8|5641|6
1610444730000|2021-01-12 09:45:30|5644.8|5642|5645.1|5642.3|5645.1|5642.3|5644.3|5641.5|23
1610444740000|2021-01-12 09:45:40|5644.8|5642|5645.1|5642.3|5645.1|5642.3|5644.8|5642|19
1610444750000|2021-01-12 09:45:50|5644.3|5641.5|5643.6|5640.8|5644.3|5641.5|5643.3|5640.5|131
1610444760000|2021-01-12 09:46:00|5643.3|5640.5|5644.8|5642|5648.9|5645.3|5643.1|5638.9|197
1610444770000|2021-01-12 09:46:10|5645.1|5642.3|5644.1|5641.3|5646.1|5643.3|5644.1|5641.3|49
1610444780000|2021-01-12 09:46:20|5644.3|5641.5|5646.1|5643.3|5646.1|5643.3|5644.3|5641.5|9
1610444790000|2021-01-12 09:46:30|5645.3|5642.5|5645.1|5642.3|5646.1|5643.3|5644.6|5641.8|57
1610444800000|2021-01-12 09:46:40|5645.3|5642.5|5645.3|5642.5|5646.3|5643.5|5645.3|5642.5|38
1610444810000|2021-01-12 09:46:50|5645.1|5642.3|5646.3|5643.5|5646.3|5643.5|5645.1|5642.3|10
1610444820000|2021-01-12 09:47:00|5646.9|5644.1|5645.8|5643|5649.1|5646.3|5645.8|5643|167
1610444830000|2021-01-12 09:47:10|5646.1|5643.3|5645.3|5642.5|5647.3|5644.5|5645.3|5642.5|121
1610444840000|2021-01-12 09:47:20|5645.8|5643|5647.1|5644.3|5647.1|5644.3|5645.8|5643|11
1610444850000|2021-01-12 09:47:30|5646.6|5643.8|5647.6|5644.8|5647.8|5645|5646.6|5643.8|18
1610444860000|2021-01-12 09:47:40|5647.1|5644.3|5644.6|5641.8|5647.3|5644.5|5644.6|5641.8|58
1610444870000|2021-01-12 09:47:50|5644.3|5641.5|5644.3|5641.5|5644.3|5641.5|5643.6|5640.8|28
1610444880000|2021-01-12 09:48:00|5644.6|5641.8|5644.3|5641.5|5644.6|5641.8|5644.3|5641.5|35
1610444890000|2021-01-12 09:48:10|5644.1|5641.3|5642.6|5639.8|5644.2|5641.3|5641.6|5638.8|210
1610444900000|2021-01-12 09:48:20|5643.1|5640.3|5643.3|5640.5|5643.3|5640.5|5643.1|5640.3|2
1610444910000|2021-01-12 09:48:30|5643.6|5640.8|5643.3|5640.5|5643.6|5640.8|5643.3|5640.5|41
1610444920000|2021-01-12 09:48:40|5643.6|5640.8|5646.3|5643.5|5646.3|5643.5|5643.6|5640.8|11
1610444930000|2021-01-12 09:48:50|||||||||1
1610444940000|2021-01-12 09:49:00|5647.1|5644.3|5647.6|5644.8|5647.6|5644.8|5647.1|5644.3|5
1610444950000|2021-01-12 09:49:10|5649.1|5646.3|5649.1|5646.3|5650.1|5647.3|5648.6|5645.8|69
1610444960000|2021-01-12 09:49:20|5648.6|5645.8|5649.8|5647|5649.8|5647|5648.6|5645.8|54
1610444970000|2021-01-12 09:49:30|5649.6|5646.8|5648.8|5646|5649.8|5647|5648.6|5645.8|10
1610444980000|2021-01-12 09:49:40|5648.6|5645.8|5648.3|5645.5|5648.6|5645.8|5647.6|5644.8|19
1610444990000|2021-01-12 09:49:50|5648.6|5645.8|5647.3|5644.5|5649.3|5646.5|5647.3|5644.5|42
1610445000000|2021-01-12 09:50:00|5647.6|5644.8|5648.3|5645.5|5649.1|5646.3|5646.3|5643.5|65
1610445010000|2021-01-12 09:50:10|5648.6|5645.8|5647.3|5644.5|5649.1|5646.3|5647.3|5644.5|28
1610445020000|2021-01-12 09:50:20|5647.6|5644.8|5648.1|5645.3|5648.8|5646|5647.6|5644.8|174
1610445030000|2021-01-12 09:50:30|5648.3|5645.5|5647.6|5644.8|5648.3|5645.5|5647.6|5644.8|7
1610445040000|2021-01-12 09:50:40|5647.8|5645|5648.6|5645.8|5649.1|5646.3|5647.8|5645|7
1610445050000|2021-01-12 09:50:50|5648.8|5646|5649.1|5646.3|5649.1|5646.3|5648.6|5645.8|4
1610445060000|2021-01-12 09:51:00|5649.6|5646.8|5650.6|5647.8|5650.6|5647.8|5649.6|5646.8|37
1610445070000|2021-01-12 09:51:10|5649.6|5646.8|5651.6|5648.8|5651.6|5648.8|5648.6|5645.8|71
1610445080000|2021-01-12 09:51:20|5651.1|5648.3|5649.8|5647|5651.1|5648.3|5648.1|5645.3|53
1610445090000|2021-01-12 09:51:30|5649.6|5646.8|5648.6|5645.8|5649.8|5647|5648.6|5645.8|7
1610445100000|2021-01-12 09:51:40|5648.8|5646|5647.8|5645|5648.8|5646|5647.8|5645|11
1610445110000|2021-01-12 09:51:50|5647.6|5644.8|5649.6|5646.8|5649.6|5646.8|5647.6|5644.8|29
1610445120000|2021-01-12 09:52:00|5650.3|5647.5|5649.8|5647|5650.6|5647.8|5649.6|5646.8|16
1610445130000|2021-01-12 09:52:10|5649.6|5646.8|5651.1|5648.3|5651.6|5648.8|5649.6|5646.8|177
1610445140000|2021-01-12 09:52:20|5651.3|5648.5|5651.8|5649|5653.3|5650.5|5651.3|5648.5|54
1610445150000|2021-01-12 09:52:30|5652.1|5649.3|5651.8|5649|5652.3|5649.5|5651.6|5648.8|27
1610445160000|2021-01-12 09:52:40|5651.6|5648.8|5651.3|5648.5|5651.6|5648.8|5651.3|5648.5|0
1610445170000|2021-01-12 09:52:50|5651.8|5649|5653.6|5650.8|5654.1|5651.3|5651.8|5649|43
1610445180000|2021-01-12 09:53:00|5653.3|5650.5|5653.3|5650.5|5653.3|5650.5|5652.6|5649.8|9
1610445190000|2021-01-12 09:53:10|5653.1|5650.3|5650.3|5647.5|5653.1|5650.3|5650.1|5647.3|63
1610445200000|2021-01-12 09:53:20|5650.6|5647.8|5650.6|5647.8|5650.6|5647.8|5648.6|5645.8|320
1610445210000|2021-01-12 09:53:30|5649.6|5646.8|5649.6|5646.8|5650.6|5647.8|5649.6|5646.8|57
1610445220000|2021-01-12 09:53:40|5648.8|5646|5648.6|5645.8|5649.6|5646.8|5648.6|5645.8|7
1610445230000|2021-01-12 09:53:50|5648.3|5645.5|5649.6|5646.8|5649.6|5646.8|5647.6|5644.8|34
1610445240000|2021-01-12 09:54:00|5650.1|5647.3|5650.3|5647.5|5650.6|5647.8|5650.1|5647.3|18
1610445250000|2021-01-12 09:54:10|5650.1|5647.3|5650.3|5647.5|5650.3|5647.5|5649.3|5646.5|10
1610445260000|2021-01-12 09:54:20|5650.6|5647.8|5651.1|5648.3|5651.6|5648.8|5650.3|5647.5|76
1610445270000|2021-01-12 09:54:30|5651.3|5648.5|5650.3|5647.5|5652.1|5649.3|5650.3|5647.5|43
1610445280000|2021-01-12 09:54:40|5649.8|5647|5650.1|5647.3|5650.1|5647.3|5649.6|5646.8|10
1610445290000|2021-01-12 09:54:50|5650.3|5647.5|5650.6|5647.8|5651.1|5648.3|5650.3|5647.5|16
1610445300000|2021-01-12 09:55:00|5650.1|5647.3|5650.1|5647.3|5650.1|5647.3|5650.1|5647.3|0
1610445310000|2021-01-12 09:55:10|5650.6|5647.8|5649.8|5647|5650.6|5647.8|5649.8|5647|11
1610445320000|2021-01-12 09:55:20|5650.1|5647.3|5649.8|5647|5650.1|5647.3|5649.3|5646.5|13
1610445330000|2021-01-12 09:55:30|5649.6|5646.8|5650.6|5647.8|5651.6|5648.8|5649.6|5646.8|18
1610445340000|2021-01-12 09:55:40|5649.6|5646.8|5649.6|5646.8|5649.6|5646.8|5648.3|5645.5|12
1610445350000|2021-01-12 09:55:50|5650.8|5648|5651.6|5648.8|5651.6|5648.8|5649.6|5646.8|32
1610445360000|2021-01-12 09:56:00|5652.3|5649.5|5651.6|5648.8|5652.3|5649.5|5651.6|5648.8|7
1610445380000|2021-01-12 09:56:20|5653.7|5650.9|5656.1|5653.3|5656.1|5653.3|5653.7|5650.9|430
1610445390000|2021-01-12 09:56:30|5655.6|5652.8|5655.8|5653|5656.1|5653.3|5655.3|5652.5|11
1610445400000|2021-01-12 09:56:40|5656.1|5653.3|5654.8|5652|5656.1|5653.3|5654.6|5651.8|18
1610445410000|2021-01-12 09:56:50|5653.6|5650.8|5651.8|5649|5653.6|5650.8|5649.8|5647|42
1610445420000|2021-01-12 09:57:00|5652.1|5649.3|5652.3|5649.5|5652.6|5649.8|5651.1|5648.3|16
1610445430000|2021-01-12 09:57:10|5652.6|5649.8|5653.1|5650.3|5653.1|5650.3|5651.8|5649|29
1610445440000|2021-01-12 09:57:20|5652.8|5650|5649.6|5646.8|5652.8|5650|5649.6|5646.8|40
1610445450000|2021-01-12 09:57:30|5649.3|5646.5|5649.8|5647|5650.1|5647.3|5648.1|5645.3|24
1610445460000|2021-01-12 09:57:40|5649.6|5646.8|5649.1|5646.3|5649.8|5647|5649.1|5646.3|13
1610445470000|2021-01-12 09:57:50|5649.6|5646.8|5649.6|5646.8|5650.1|5647.3|5649.3|5646.5|14
1610445480000|2021-01-12 09:58:00|5649.3|5646.5|5649.3|5646.5|5649.3|5646.5|5648.8|5646|3
1610445490000|2021-01-12 09:58:10|5649.6|5646.8|5651.6|5648.8|5653.1|5650.3|5649.3|5646.5|32
1610445500000|2021-01-12 09:58:20|5651.1|5648.3|5650.8|5648|5651.3|5648.5|5650.3|5647.5|6
1610445510000|2021-01-12 09:58:30|5650.6|5647.8|5651.3|5648.5|5651.3|5648.5|5650.6|5647.8|3
1610445520000|2021-01-12 09:58:40|5651.6|5648.8|5654.6|5651.8|5654.6|5651.8|5651.6|5648.8|56
1610445530000|2021-01-12 09:58:50|5654.8|5652|5654.6|5651.8|5655.8|5653|5654.1|5651.3|124
1610445540000|2021-01-12 09:59:00|5654.3|5651.5|5654.8|5652|5655.1|5652.3|5653.8|5651|44
1610445550000|2021-01-12 09:59:10|5655.3|5652.5|5655.1|5652.3|5655.3|5652.5|5655.1|5652.3|2
1610445560000|2021-01-12 09:59:20|5655.6|5652.8|5655.3|5652.5|5655.8|5653|5655.3|5652.5|6
1610445570000|2021-01-12 09:59:30|5655.1|5652.3|5655.3|5652.5|5655.3|5652.5|5655.1|5652.3|29
1610445580000|2021-01-12 09:59:40|5655.8|5653|5657.3|5654.5|5657.3|5654.5|5655.6|5652.8|78
1610445590000|2021-01-12 09:59:50|5657.6|5654.8|5656.8|5654|5659.3|5656.5|5656.8|5654|44
1610445600000|2021-01-12 10:00:00|5656.6|5653.8|5657.3|5654.5|5658.8|5656|5656.6|5653.8|153
1610445610000|2021-01-12 10:00:10|5657.6|5654.8|5657.6|5654.8|5657.6|5654.8|5656.6|5653.8|24
1610445620000|2021-01-12 10:00:20|5657.3|5654.5|5656.6|5653.8|5657.3|5654.5|5656.3|5653.5|30
1610445630000|2021-01-12 10:00:30|5656.3|5653.5|5656.6|5653.8|5656.6|5653.8|5656.3|5653.5|36
1610445640000|2021-01-12 10:00:40|5656.3|5653.5|5655.6|5652.8|5656.3|5653.5|5655.6|5652.8|21
1610445650000|2021-01-12 10:00:50|5655.3|5652.5|5658.1|5655.3|5658.6|5655.8|5655.3|5652.5|211
1610445660000|2021-01-12 10:01:00|5657.8|5655|5657.6|5654.8|5658.3|5655.5|5657.6|5654.8|5
1610445670000|2021-01-12 10:01:10|5658.3|5655.5|5657.6|5654.8|5658.6|5655.8|5657.6|5654.8|12
1610445680000|2021-01-12 10:01:20|5659.1|5656.3|5659.6|5656.8|5659.6|5656.8|5658.6|5655.8|135
1610445690000|2021-01-12 10:01:30|5660.1|5657.3|5664.3|5661.5|5664.3|5661.5|5660.1|5657.3|148
1610445700000|2021-01-12 10:01:40|5663.8|5661|5664.6|5661.8|5664.6|5661.8|5663.6|5660.8|27
1610445710000|2021-01-12 10:01:50|5664.3|5661.5|5662.6|5659.8|5664.3|5661.5|5662.6|5659.8|68
1610445720000|2021-01-12 10:02:00|5661.6|5658.8|5665.3|5662.5|5665.3|5662.5|5660.6|5657.8|280
1610445730000|2021-01-12 10:02:10|5666.1|5663.3|5666.3|5663.5|5668.6|5665.8|5665.6|5662.8|124
1610445740000|2021-01-12 10:02:20|5666.1|5663.3|5667.1|5664.3|5668.1|5665.3|5665.6|5662.8|59
1610445750000|2021-01-12 10:02:30|5667.6|5664.8|5664.6|5661.8|5667.6|5664.8|5664.6|5661.8|55
1610445760000|2021-01-12 10:02:40|5664.3|5661.5|5665.6|5662.8|5665.6|5662.8|5664.1|5661.3|19
1610445770000|2021-01-12 10:02:50|5665.3|5662.5|5667.3|5664.5|5667.3|5664.5|5664.6|5661.8|43
1610445780000|2021-01-12 10:03:00|5667.6|5664.8|5667.1|5664.3|5667.6|5664.8|5666.6|5663.8|22
1610445790000|2021-01-12 10:03:10|5667.3|5664.5|5667.6|5664.8|5667.6|5664.8|5667.3|5664.5|88
1610445800000|2021-01-12 10:03:20|5667.3|5664.5|5666.8|5664|5667.6|5664.8|5666.6|5663.8|28
1610445810000|2021-01-12 10:03:30|5667.1|5664.3|5663.6|5660.8|5667.6|5664.8|5663.6|5660.8|37
1610445820000|2021-01-12 10:03:40|5664.6|5661.8|5666.6|5663.8|5666.6|5663.8|5664.6|5661.8|73
1610445830000|2021-01-12 10:03:50|5665.8|5663|5668.1|5665.3|5672|5666.5|5665.6|5662|177
1610445840000|2021-01-12 10:04:00|5668.6|5665.8|5666.6|5663.8|5668.6|5665.8|5666.6|5663.8|50
1610445850000|2021-01-12 10:04:10|5665.6|5662.8|5664.6|5661.8|5665.6|5662.8|5663.6|5660.8|14
1610445860000|2021-01-12 10:04:20|5663.6|5660.8|5662.6|5659.8|5663.6|5660.8|5662.6|5659.8|20
1610445870000|2021-01-12 10:04:30|5662.1|5659.3|5663.1|5660.3|5663.1|5660.3|5661.6|5658.8|70
1610445880000|2021-01-12 10:04:40|5663.6|5660.8|5665.6|5662.8|5668.9|5664.3|5663.3|5658.9|239
1610445890000|2021-01-12 10:04:50|5665.3|5662.5|5664.6|5661.8|5665.6|5662.8|5664.1|5661.3|16
1610445900000|2021-01-12 10:05:00|5664.3|5661.5|5663.6|5660.8|5664.3|5661.5|5662.6|5659.8|42
1610445910000|2021-01-12 10:05:10|5664.6|5661.8|5661.6|5658.8|5664.6|5661.8|5661.6|5658.8|92
1610445920000|2021-01-12 10:05:20|5661.1|5658.3|5660.6|5657.8|5661.6|5658.8|5660.1|5657.3|120
1610445930000|2021-01-12 10:05:30|5660.1|5657.3|5660.1|5657.3|5660.3|5657.5|5659.6|5656.8|27
1610445940000|2021-01-12 10:05:40|5659.6|5656.8|5660.1|5657.3|5660.6|5657.8|5659.3|5656.5|81
1610445950000|2021-01-12 10:05:50|5659.3|5656.5|5659.6|5656.8|5660.1|5657.3|5659.3|5656.5|4
1610445960000|2021-01-12 10:06:00|5659.3|5656.5|5659.3|5656.5|5659.6|5656.8|5659.3|5656.5|7
1610445970000|2021-01-12 10:06:10|5659.1|5656.3|5659.6|5656.8|5659.6|5656.8|5659.1|5656.3|28
1610445980000|2021-01-12 10:06:20|5658.6|5655.8|5659.1|5656.3|5659.6|5656.8|5658.6|5655.8|55
1610445990000|2021-01-12 10:06:30|5659.3|5656.5|5656.6|5653.8|5659.6|5656.8|5656.6|5653.8|19
1610446000000|2021-01-12 10:06:40|||||||||8
1610446010000|2021-01-12 10:06:50|5656.3|5653.5|5654.6|5651.8|5656.6|5653.8|5653.6|5650.8|279
1610446020000|2021-01-12 10:07:00|5654.3|5651.5|5652.8|5650|5655.8|5653|5652.8|5650|246
1610446030000|2021-01-12 10:07:10|5653.1|5650.3|5650.1|5647.3|5653.3|5650.5|5650.1|5647.3|214
1610446040000|2021-01-12 10:07:20|5649.8|5647|5650.3|5647.5|5650.3|5647.5|5648.8|5646|169
1610446050000|2021-01-12 10:07:30|5650.1|5647.3|5651.1|5648.3|5651.1|5648.3|5649.3|5646.5|49
1610446060000|2021-01-12 10:07:40|5650.6|5647.8|5650.1|5647.3|5650.8|5648|5650.1|5647.3|5
1610446070000|2021-01-12 10:07:50|5649.1|5646.3|5648.1|5645.3|5649.6|5646.8|5648.1|5645.3|105
1610446080000|2021-01-12 10:08:00|5647.8|5645|5648.1|5645.3|5648.6|5645.8|5647.8|5645|38
1610446090000|2021-01-12 10:08:10|5648.8|5646|5648.8|5646|5648.8|5646|5648.1|5645.3|32
1610446100000|2021-01-12 10:08:20|5649.1|5646.3|5650.1|5647.3|5650.1|5647.3|5649.1|5646.3|20
1610446110000|2021-01-12 10:08:30|5648.6|5645.8|5650.1|5647.3|5651.3|5648.5|5648.1|5645.3|47
1610446120000|2021-01-12 10:08:40|5650.8|5648|5647.1|5644.3|5651.3|5648.5|5647.1|5644.3|123
1610446130000|2021-01-12 10:08:50|5644.1|5641.3|5646.8|5644|5647.6|5644.8|5643.8|5641|575
1610446140000|2021-01-12 10:09:00|5647.1|5644.3|5649.3|5646.5|5649.6|5646.8|5647.1|5644.3|38
1610446150000|2021-01-12 10:09:10|5649.1|5646.3|5648.8|5646|5649.6|5646.8|5648.8|5646|8
1610446160000|2021-01-12 10:09:20|5649.1|5646.3|5650.1|5647.3|5650.8|5648|5649.1|5646.3|41
1610446170000|2021-01-12 10:09:30|5649.8|5647|5648.8|5646|5650.1|5647.3|5648.8|5646|10
1610446180000|2021-01-12 10:09:40|5648.6|5645.8|5648.8|5646|5648.8|5646|5647.8|5645|6
1610446190000|2021-01-12 10:09:50|5649.3|5646.5|5650.8|5648|5650.8|5648|5649.3|5646.5|37
1610446200000|2021-01-12 10:10:00|5650.6|5647.8|5650.6|5647.8|5650.6|5647.8|5649.6|5646.8|30
1610446210000|2021-01-12 10:10:10|5650.1|5647.3|5648.1|5645.3|5650.1|5647.3|5648.1|5645.3|33
1610446220000|2021-01-12 10:10:20|5647.8|5645|5648.1|5645.3|5648.8|5646|5647.8|5645|221
1610446230000|2021-01-12 10:10:30|5648.3|5645.5|5648.1|5645.3|5649.8|5647|5648.1|5645.3|70
1610446240000|2021-01-12 10:10:40|5647.8|5645|5648.6|5645.8|5648.6|5645.8|5647.8|5645|27
1610446250000|2021-01-12 10:10:50|5649.3|5646.5|5650.1|5647.3|5650.6|5647.8|5648.8|5646|47
1610446260000|2021-01-12 10:11:00|5649.8|5647|5648.8|5646|5650.6|5647.8|5648.8|5646|20
1610446280000|2021-01-12 10:11:20|5648.6|5645.8|5648.3|5645.5|5648.6|5645.8|5647.8|5645|22
1610446290000|2021-01-12 10:11:30|5648.6|5645.8|5648.6|5645.8|5648.6|5645.8|5647.8|5645|32
1610446300000|2021-01-12 10:11:40|5648.8|5646|5649.3|5646.5|5649.3|5646.5|5648.6|5645.8|64
1610446310000|2021-01-12 10:11:50|5649.6|5646.8|5649.6|5646.8|5649.6|5646.8|5649.1|5646.3|2
1610446320000|2021-01-12 10:12:00|5649.8|5647|5647.6|5644.8|5649.8|5647|5647.6|5644.8|8
1610446330000|2021-01-12 10:12:10|5646.1|5643.3|5642.8|5640|5646.1|5643.3|5642.8|5640|73
1610446340000|2021-01-12 10:12:20|5643.1|5640.3|5641.3|5638.5|5643.1|5640.3|5640.3|5637.5|55
1610446350000|2021-01-12 10:12:30|5641.6|5638.8|5641.1|5638.3|5641.8|5639|5639.1|5636.3|156
1610446360000|2021-01-12 10:12:40|5641.6|5638.8|5640.1|5637.3|5641.6|5638.8|5640.1|5637.3|93
1610446370000|2021-01-12 10:12:50|5640.3|5637.5|5637.1|5634.3|5640.3|5637.5|5636.5|5633.7|75
1610446380000|2021-01-12 10:13:00|5637.3|5634.5|5637.8|5635|5639.1|5636.3|5637.1|5634.3|77
1610446390000|2021-01-12 10:13:10|5638.1|5635.3|5638.1|5635.3|5638.8|5636|5637.3|5634.5|22
1610446400000|2021-01-12 10:13:20|5638.3|5635.5|5639.3|5636.5|5639.3|5636.5|5638.3|5635.5|67
1610446410000|2021-01-12 10:13:30|5639.6|5636.8|5639.8|5637|5641.8|5639|5639.5|5636.7|32
1610446420000|2021-01-12 10:13:40|5639.3|5636.5|5639.3|5636.5|5640.1|5637.3|5638.8|5636|16
1610446430000|2021-01-12 10:13:50|5639.1|5636.3|5636.3|5633.5|5639.1|5636.3|5636.1|5633.3|85
1610446440000|2021-01-12 10:14:00|5636.6|5633.8|5637.1|5634.3|5637.1|5634.3|5635.6|5632.8|32
1610446450000|2021-01-12 10:14:10|5637.6|5634.8|5637.6|5634.8|5638.1|5635.3|5637.6|5634.8|14
1610446460000|2021-01-12 10:14:20|5637.8|5635|5639.1|5636.3|5639.1|5636.3|5637.6|5634.8|15
1610446470000|2021-01-12 10:14:30|5639.6|5636.8|5640.8|5638|5641.1|5638.3|5639.6|5636.8|29
1610446480000|2021-01-12 10:14:40|5640.3|5637.5|5641.1|5638.3|5641.1|5638.3|5640.1|5637.3|7
1610446490000|2021-01-12 10:14:50|5641.8|5639|5641.1|5638.3|5641.8|5639|5641.1|5638.3|3
1610446500000|2021-01-12 10:15:00|5641.6|5638.8|5642.8|5640|5642.8|5640|5641.6|5638.8|27
1610446510000|2021-01-12 10:15:10|5643.1|5640.3|5642.6|5639.8|5643.1|5640.3|5641.1|5638.3|33
1610446520000|2021-01-12 10:15:20|5643.1|5640.3|5643.6|5640.8|5643.6|5640.8|5643.1|5640.3|25
1610446530000|2021-01-12 10:15:30|5643.8|5641|5643.3|5640.5|5644.6|5641.8|5642.3|5639.5|23
1610446540000|2021-01-12 10:15:40|5643.1|5640.3|5642.1|5639.3|5643.8|5641|5641.8|5639|41
1610446550000|2021-01-12 10:15:50|5642.6|5639.8|5644.1|5641.3|5644.8|5642|5642.6|5639.8|67
1610446560000|2021-01-12 10:16:00|5643.8|5641|5642.1|5639.3|5643.8|5641|5642.1|5639.3|12
1610446570000|2021-01-12 10:16:10|5641.6|5638.8|5637.8|5635|5641.6|5638.8|5637.8|5635|82
1610446580000|2021-01-12 10:16:20|5638.1|5635.3|5638.1|5635.3|5638.6|5635.8|5638.1|5635.3|6
1610446590000|2021-01-12 10:16:30|5638.3|5635.5|5637.6|5634.8|5639.1|5636.3|5637.1|5634.3|11
1610446600000|2021-01-12 10:16:40|5637.1|5634.3|5635.8|5633|5637.6|5634.8|5634.1|5631.3|124
1610446610000|2021-01-12 10:16:50|5636.3|5633.5|5636.3|5633.5|5637.6|5634.8|5636.1|5633.3|34
1610446620000|2021-01-12 10:17:00|5636.6|5633.8|5637.6|5634.8|5637.6|5634.8|5636.1|5633.3|11
1610446630000|2021-01-12 10:17:10|5638.3|5635.5|5638.8|5636|5639.3|5636.5|5638.3|5635.5|77
1610446640000|2021-01-12 10:17:20|5639.1|5636.3|5639.3|5636.5|5639.8|5637|5639.1|5636.3|53
1610446650000|2021-01-12 10:17:30|5639.6|5636.8|5636.6|5633.8|5639.6|5636.8|5636.1|5633.3|80
1610446660000|2021-01-12 10:17:40|5637.1|5634.3|5637.6|5634.8|5638.1|5635.3|5635.8|5633|127
1610446670000|2021-01-12 10:17:50|5638.3|5635.5|5637.8|5635|5638.3|5635.5|5637.8|5635|18
1610446680000|2021-01-12 10:18:00|5638.3|5635.5|5638.8|5636|5639.6|5636.8|5638.3|5635.5|10
1610446690000|2021-01-12 10:18:10|5639.6|5636.8|5639.8|5637|5639.8|5637|5639.6|5636.8|1
1610446700000|2021-01-12 10:18:20|5640.8|5638|5640.8|5638|5640.8|5638|5640.8|5638|16
1610446710000|2021-01-12 10:18:30|5641.3|5638.5|5641.3|5638.5|5641.3|5638.5|5641.3|5638.5|9
1610446720000|2021-01-12 10:18:40|5640.8|5638|5640.8|5638|5640.8|5638|5640.8|5638|0
1610446730000|2021-01-12 10:18:50|||||||||72
1610446740000|2021-01-12 10:19:00|5642.1|5639.3|5643.6|5640.8|5643.6|5640.8|5641.8|5639|37
1610446750000|2021-01-12 10:19:10|5643.3|5640.5|5643.1|5640.3|5643.3|5640.5|5642.6|5639.8|4
1610446760000|2021-01-12 10:19:20|5642.6|5639.8|5641.3|5638.5|5642.8|5640|5641.3|5638.5|3
1610446770000|2021-01-12 10:19:30|5641.6|5638.8|5642.1|5639.3|5642.1|5639.3|5641.3|5638.5|6
1610446780000|2021-01-12 10:19:40|5641.8|5639|5641.3|5638.5|5641.8|5639|5641.1|5638.3|1
1610446790000|2021-01-12 10:19:50|5641.8|5639|5641.8|5639|5641.8|5639|5641.6|5638.8|2
1610446800000|2021-01-12 10:20:00|5641.6|5638.8|5641.8|5639|5641.8|5639|5641.6|5638.8|8
1610446810000|2021-01-12 10:20:10|5641.1|5638.3|5641.3|5638.5|5641.8|5639|5641.1|5638.3|65
1610446820000|2021-01-12 10:20:20|5641.1|5638.3|5642.1|5639.3|5642.1|5639.3|5641.1|5638.3|3
1610446830000|2021-01-12 10:20:30|5641.8|5639|5641.1|5638.3|5641.8|5639|5641.1|5638.3|3
1610446840000|2021-01-12 10:20:40|5640.8|5638|5640.8|5638|5640.8|5638|5640.8|5638|0
1610446850000|2021-01-12 10:20:50|5640.1|5637.3|5640.3|5637.5|5640.3|5637.5|5640.1|5637.3|8
1610446860000|2021-01-12 10:21:00|5640.8|5638|5640.8|5638|5640.8|5638|5640.8|5638|12
1610446870000|2021-01-12 10:21:10|5641.1|5638.3|5641.8|5639|5641.8|5639|5640.8|5638|5
1610446880000|2021-01-12 10:21:20|5641.3|5638.5|5641.6|5638.8|5641.6|5638.8|5641.1|5638.3|18
1610446890000|2021-01-12 10:21:30|5641.8|5639|5641.3|5638.5|5641.8|5639|5640.8|5638|11
1610446900000|2021-01-12 10:21:40|5641.1|5638.3|5645.6|5642.8|5645.6|5642.8|5641.1|5638.3|86
1610446910000|2021-01-12 10:21:50|5645.8|5643|5644.8|5642|5646.1|5643.3|5644.8|5642|17
1610446920000|2021-01-12 10:22:00|5645.1|5642.3|5645.1|5642.3|5645.3|5642.5|5645.1|5642.3|4
1610446930000|2021-01-12 10:22:10|5644.8|5642|5645.8|5643|5647.6|5644.8|5644.8|5642|27
1610446940000|2021-01-12 10:22:20|5647.6|5644.8|5646.6|5643.8|5647.8|5645|5646.6|5643.8|134
1610446950000|2021-01-12 10:22:30|5646.3|5643.5|5646.6|5643.8|5646.6|5643.8|5645.6|5642.8|22
1610446960000|2021-01-12 10:22:40|5646.1|5643.3|5645.1|5642.3|5646.1|5643.3|5645.1|5642.3|17
1610446970000|2021-01-12 10:22:50|5644.8|5642|5647.3|5644.5|5647.6|5644.8|5644.8|5642|10
1610446980000|2021-01-12 10:23:00|5646.8|5644|5646.3|5643.5|5647.6|5644.8|5646.3|5643.5|47
1610446990000|2021-01-12 10:23:10|5646.6|5643.8|5647.6|5644.8|5647.6|5644.8|5646.6|5643.8|0
1610447000000|2021-01-12 10:23:20|5647.8|5645|5647.3|5644.5|5647.8|5645|5646.8|5644|9
1610447010000|2021-01-12 10:23:30|5647.1|5644.3|5647.6|5644.8|5647.6|5644.8|5647.1|5644.3|0
1610447020000|2021-01-12 10:23:40|5647.8|5645|5648.6|5645.8|5648.6|5645.8|5647.8|5645|35
1610447030000|2021-01-12 10:23:50|5647.8|5645|5647.1|5644.3|5648.3|5645.5|5647.1|5644.3|38
1610447040000|2021-01-12 10:24:00|||||||||1
1610447050000|2021-01-12 10:24:10|5648.1|5645.3|5648.6|5645.8|5648.8|5646|5648.1|5645.3|22
1610447060000|2021-01-12 10:24:20|5648.8|5646|5649.1|5646.3|5649.1|5646.3|5648.8|5646|13
1610447070000|2021-01-12 10:24:30|5648.3|5645.5|5648.3|5645.5|5648.8|5646|5648.3|5645.5|24
1610447080000|2021-01-12 10:24:40|5648.6|5645.8|5651.3|5648.5|5651.3|5648.5|5648.3|5645.5|17
1610447090000|2021-01-12 10:24:50|5651.1|5648.3|5652.1|5649.3|5653.6|5650.8|5650.8|5648|31
1610447100000|2021-01-12 10:25:00|5651.8|5649|5650.8|5648|5652.3|5649.5|5650.1|5647.3|56
1610447110000|2021-01-12 10:25:10|5650.6|5647.8|5650.1|5647.3|5650.6|5647.8|5650.1|5647.3|19
1610447120000|2021-01-12 10:25:20|5649.6|5646.8|5649.1|5646.3|5649.6|5646.8|5649.1|5646.3|11
1610447130000|2021-01-12 10:25:30|5649.3|5646.5|5650.1|5647.3|5650.1|5647.3|5649.3|5646.5|6
1610447140000|2021-01-12 10:25:40|5650.3|5647.5|5650.1|5647.3|5650.3|5647.5|5649.8|5647|14
1610447150000|2021-01-12 10:25:50|5650.3|5647.5|5650.6|5647.8|5650.6|5647.8|5650.3|5647.5|3
1610447160000|2021-01-12 10:26:00|5651.1|5648.3|5653.1|5650.3|5653.6|5650.8|5650.8|5648|652
1610447170000|2021-01-12 10:26:10|5653.3|5650.5|5653.1|5650.3|5653.6|5650.8|5652.8|5650|168
1610447180000|2021-01-12 10:26:20|5652.8|5650|5650.3|5647.5|5652.8|5650|5650.3|5647.5|11
1610447190000|2021-01-12 10:26:30|5650.1|5647.3|5649.8|5647|5650.6|5647.8|5649.8|5647|2
1610447200000|2021-01-12 10:26:40|5650.6|5647.8|5649.8|5647|5650.6|5647.8|5649.8|5647|6
1610447210000|2021-01-12 10:26:50|5649.1|5646.3|5649.1|5646.3|5649.6|5646.8|5649.1|5646.3|44
1610447220000|2021-01-12 10:27:00|5649.3|5646.5|5649.1|5646.3|5649.3|5646.5|5649.1|5646.3|0
1610447230000|2021-01-12 10:27:10|5649.3|5646.5|5650.1|5647.3|5650.1|5647.3|5649.3|5646.5|3
1610447240000|2021-01-12 10:27:20|5650.6|5647.8|5650.8|5648|5650.8|5648|5650.6|5647.8|4
1610447250000|2021-01-12 10:27:30|5651.1|5648.3|5651.1|5648.3|5651.1|5648.3|5651.1|5648.3|46
1610447260000|2021-01-12 10:27:40|5650.8|5648|5650.6|5647.8|5650.8|5648|5650.1|5647.3|9
1610447270000|2021-01-12 10:27:50|5650.3|5647.5|5649.1|5646.3|5650.8|5648|5649.1|5646.3|14
1610447280000|2021-01-12 10:28:00|5649.8|5647|5650.1|5647.3|5650.1|5647.3|5649.8|5647|108
1610447290000|2021-01-12 10:28:10|5650.6|5647.8|5650.8|5648|5650.8|5648|5650.3|5647.5|3
1610447300000|2021-01-12 10:28:20|5650.6|5647.8|5649.1|5646.3|5650.6|5647.8|5649.1|5646.3|442
1610447310000|2021-01-12 10:28:30|5648.1|5645.3|5648.1|5645.3|5648.8|5646|5648.1|5645.3|22
1610447340000|2021-01-12 10:29:00|5647.5|5644.7|5647.3|5644.5|5647.5|5644.7|5647.3|5644.5|13
1610447350000|2021-01-12 10:29:10|5647.8|5645|5648.1|5645.3|5648.8|5646|5647.8|5645|3
1610447360000|2021-01-12 10:29:20|5648.6|5645.8|5651.1|5648.3|5651.1|5648.3|5648.6|5645.8|29
1610447370000|2021-01-12 10:29:30|5650.8|5648|5651.1|5648.3|5651.1|5648.3|5650.1|5647.3|12
1610447380000|2021-01-12 10:29:40|5650.1|5647.3|5651.1|5648.3|5651.1|5648.3|5650.1|5647.3|6
1610447390000|2021-01-12 10:29:50|5650.6|5647.8|5650.6|5647.8|5651.1|5648.3|5650.1|5647.3|4
1610447400000|2021-01-12 10:30:00|5651.1|5648.3|5651.8|5649|5653.1|5650.3|5651.1|5648.3|25
1610447410000|2021-01-12 10:30:10|5652.1|5649.3|5652.1|5649.3|5653.1|5650.3|5652.1|5649.3|104
1610447420000|2021-01-12 10:30:20|5651.8|5649|5651.1|5648.3|5651.8|5649|5651.1|5648.3|3
1610447430000|2021-01-12 10:30:30|5650.8|5648|5650.8|5648|5651.1|5648.3|5650.1|5647.3|98
1610447440000|2021-01-12 10:30:40|5650.6|5647.8|5650.6|5647.8|5650.6|5647.8|5650.1|5647.3|16
1610447450000|2021-01-12 10:30:50|5650.3|5647.5|5650.6|5647.8|5650.6|5647.8|5650.1|5647.3|11
1610447460000|2021-01-12 10:31:00|5650.1|5647.3|5651.1|5648.3|5651.1|5648.3|5650.1|5647.3|27
1610447470000|2021-01-12 10:31:10|5652.1|5649.3|5651.6|5648.8|5652.1|5649.3|5651.6|5648.8|20
1610447480000|2021-01-12 10:31:20|5651.1|5648.3|5647.8|5645|5651.1|5648.3|5647.8|5645|48
1610447490000|2021-01-12 10:31:30|5648.1|5645.3|5651.1|5648.3|5651.3|5648.5|5648.1|5645.3|32
1610447500000|2021-01-12 10:31:40|5650.6|5647.8|5652.1|5649.3|5652.1|5649.3|5650.6|5647.8|35
1610447510000|2021-01-12 10:31:50|5651.1|5648.3|5651.1|5648.3|5651.1|5648.3|5651.1|5648.3|3
1610447520000|2021-01-12 10:32:00|5650.8|5648|5651.1|5648.3|5651.1|5648.3|5650.8|5648|1
1610447530000|2021-01-12 10:32:10|5650.1|5647.3|5650.1|5647.3|5650.1|5647.3|5650.1|5647.3|36
1610447540000|2021-01-12 10:32:20|5649.8|5647|5649.1|5646.3|5649.8|5647|5649.1|5646.3|1
1610447550000|2021-01-12 10:32:30|5648.8|5646|5648.6|5645.8|5648.8|5646|5648.1|5645.3|4
1610447560000|2021-01-12 10:32:40|5648.8|5646|5648.3|5645.5|5648.8|5646|5648.3|5645.5|1
1610447570000|2021-01-12 10:32:50|5647.8|5645|5646.1|5643.3|5647.8|5645|5646.1|5643.3|13
1610447580000|2021-01-12 10:33:00|5645.8|5643|5645.1|5642.3|5645.8|5643|5645.1|5642.3|11
1610447590000|2021-01-12 10:33:10|5645.5|5642.7|5645.1|5642.3|5646.1|5643.3|5645.1|5642.3|18
1610447600000|2021-01-12 10:33:20|5644.1|5641.3|5644.1|5641.3|5644.8|5642|5644.1|5641.3|24
1610447610000|2021-01-12 10:33:30|5643.8|5641|5643.1|5640.3|5644.1|5641.3|5643.1|5640.3|59
1610447620000|2021-01-12 10:33:40|5642.1|5639.3|5643.1|5640.3|5643.6|5640.8|5642.1|5639.3|53
1610447630000|2021-01-12 10:33:50|5642.1|5639.3|5641.8|5639|5642.1|5639.3|5641.6|5638.8|31
1610447640000|2021-01-12 10:34:00|5641.6|5638.8|5642.1|5639.3|5642.1|5639.3|5641.1|5638.3|10
1610447650000|2021-01-12 10:34:10|5642.6|5639.8|5641.8|5639|5642.8|5640|5641.8|5639|3
1610447660000|2021-01-12 10:34:20|5641.6|5638.8|5641.8|5639|5641.8|5639|5641.6|5638.8|21
1610447670000|2021-01-12 10:34:30|5642.1|5639.3|5643.1|5640.3|5643.1|5640.3|5642.1|5639.3|14
1610447680000|2021-01-12 10:34:40|5642.6|5639.8|5640.8|5638|5642.6|5639.8|5640.8|5638|17
1610447690000|2021-01-12 10:34:50|5640.1|5637.3|5641.1|5638.3|5641.6|5638.8|5640.1|5637.3|4
1610447700000|2021-01-12 10:35:00|5640.6|5637.8|5641.1|5638.3|5641.1|5638.3|5640.1|5637.3|8
1610447710000|2021-01-12 10:35:10|5641.8|5639|5641.6|5638.8|5641.8|5639|5641.6|5638.8|2
1610447720000|2021-01-12 10:35:20|5642.8|5640|5641.6|5638.8|5642.8|5640|5641.6|5638.8|53
1610447730000|2021-01-12 10:35:30|5641.8|5639|5641.8|5639|5642.1|5639.3|5641.6|5638.8|67
1610447740000|2021-01-12 10:35:40|5641.6|5638.8|5642.6|5639.8|5642.6|5639.8|5641.6|5638.8|120
1610447750000|2021-01-12 10:35:50|5642.3|5639.5|5641.6|5638.8|5642.3|5639.5|5641.3|5638.5|5
1610447760000|2021-01-12 10:36:00|5641.8|5639|5643.1|5640.3|5643.1|5640.3|5641.8|5639|21
1610447770000|2021-01-12 10:36:10|5643.6|5640.8|5642.1|5639.3|5643.8|5641|5642.1|5639.3|12
1610447780000|2021-01-12 10:36:20|5641.8|5639|5641.8|5639|5641.8|5639|5641.8|5639|1
1610447790000|2021-01-12 10:36:30|5642.1|5639.3|5642.1|5639.3|5642.6|5639.8|5642.1|5639.3|7
1610447800000|2021-01-12 10:36:40|5641.8|5639|5640.3|5637.5|5641.8|5639|5640.1|5637.3|17
1610447810000|2021-01-12 10:36:50|5640.1|5637.3|5640.6|5637.8|5640.8|5638|5640.1|5637.3|21
1610447820000|2021-01-12 10:37:00|5640.3|5637.5|5640.6|5637.8|5640.6|5637.8|5640.1|5637.3|1
1610447830000|2021-01-12 10:37:10|5640.8|5638|5640.8|5638|5640.8|5638|5640.8|5638|3
1610447840000|2021-01-12 10:37:20|5642.1|5639.3|5642.1|5639.3|5642.6|5639.8|5641.3|5638.5|59
1610447850000|2021-01-12 10:37:30|5641.8|5639|5641.6|5638.8|5641.8|5639|5641.6|5638.8|1
1610447860000|2021-01-12 10:37:40|5641.8|5639|5642.1|5639.3|5642.1|5639.3|5640.8|5638|26
1610447880000|2021-01-12 10:38:00|5642.6|5639.8|5642.6|5639.8|5643.1|5640.3|5642.1|5639.3|10
1610447890000|2021-01-12 10:38:10|5642.8|5640|5642.6|5639.8|5642.8|5640|5642.6|5639.8|3
1610447900000|2021-01-12 10:38:20|5642.3|5639.5|5640.6|5637.8|5642.3|5639.5|5640.1|5637.3|52
1610447910000|2021-01-12 10:38:30|5640.3|5637.5|5640.3|5637.5|5640.8|5638|5640.1|5637.3|8
1610447920000|2021-01-12 10:38:40|5640.8|5638|5640.3|5637.5|5640.8|5638|5640.1|5637.3|4
1610447930000|2021-01-12 10:38:50|5640.6|5637.8|5640.8|5638|5640.8|5638|5640.6|5637.8|2
1610447940000|2021-01-12 10:39:00|5641.1|5638.3|5641.1|5638.3|5641.1|5638.3|5641.1|5638.3|4
1610447950000|2021-01-12 10:39:10|5641.3|5638.5|5641.6|5638.8|5642.1|5639.3|5641.3|5638.5|12
1610447960000|2021-01-12 10:39:20|5641.8|5639|5643.3|5640.5|5643.3|5640.5|5641.8|5639|26
1610447970000|2021-01-12 10:39:30|5643.6|5640.8|5642.1|5639.3|5643.6|5640.8|5642.1|5639.3|53
1610447980000|2021-01-12 10:39:40|5641.8|5639|5641.8|5639|5641.8|5639|5641.8|5639|3
1610447990000|2021-01-12 10:39:50|5641.3|5638.5|5641.1|5638.3|5641.6|5638.8|5641.1|5638.3|44
1610448000000|2021-01-12 10:40:00|5641.8|5639|5641.3|5638.5|5641.8|5639|5641.3|5638.5|11
1610448010000|2021-01-12 10:40:10|5641.1|5638.3|5641.6|5638.8|5641.6|5638.8|5641.1|5638.3|1
1610448020000|2021-01-12 10:40:20|5641.3|5638.5|5640.1|5637.3|5641.3|5638.5|5639.8|5637|19
1610448030000|2021-01-12 10:40:30|||||||||2
1610448040000|2021-01-12 10:40:40|||||||||1
1610448050000|2021-01-12 10:40:50|5641.3|5638.5|5641.1|5638.3|5641.3|5638.5|5641.1|5638.3|36
1610448060000|2021-01-12 10:41:00|5641.3|5638.5|5642.1|5639.3|5643.6|5640.8|5641.3|5638.5|58
1610448070000|2021-01-12 10:41:10|5642.3|5639.5|5642.8|5640|5642.8|5640|5642.3|5639.5|4
1610448080000|2021-01-12 10:41:20|5643.1|5640.3|5647.6|5644.8|5648.1|5645.3|5643.1|5640.3|140
1610448090000|2021-01-12 10:41:30|5648.1|5645.3|5648.1|5645.3|5648.8|5646|5648.1|5645.3|13
1610448100000|2021-01-12 10:41:40|5648.6|5645.8|5648.8|5646|5648.8|5646|5648.6|5645.8|5
1610448110000|2021-01-12 10:41:50|5648.6|5645.8|5648.1|5645.3|5648.6|5645.8|5648.1|5645.3|12
1610448120000|2021-01-12 10:42:00|5647.5|5644.7|5647.6|5644.8|5647.8|5645|5647.1|5644.3|11
1610448130000|2021-01-12 10:42:10|5648.6|5645.8|5648.3|5645.5|5648.8|5646|5648.1|5645.3|42
1610448140000|2021-01-12 10:42:20|5648.1|5645.3|5647.1|5644.3|5648.1|5645.3|5647.1|5644.3|2
1610448150000|2021-01-12 10:42:30|5648.1|5645.3|5648.3|5645.5|5648.3|5645.5|5648.1|5645.3|4
1610448160000|2021-01-12 10:42:40|5649.1|5646.3|5649.1|5646.3|5649.3|5646.5|5649.1|5646.3|4
1610448170000|2021-01-12 10:42:50|5648.8|5646|5649.3|5646.5|5649.3|5646.5|5648.3|5645.5|5
1610448180000|2021-01-12 10:43:00|5649.1|5646.3|5651.3|5648.5|5651.8|5649|5649.1|5646.3|60
1610448190000|2021-01-12 10:43:10|5651.1|5648.3|5649.8|5647|5651.3|5648.5|5649.1|5646.3|59
1610448200000|2021-01-12 10:43:20|5649.6|5646.8|5649.8|5647|5649.8|5647|5649.3|5646.5|6
1610448210000|2021-01-12 10:43:30|5650.1|5647.3|5651.3|5648.5|5651.6|5648.8|5650.1|5647.3|16
1610448220000|2021-01-12 10:43:40|5651.1|5648.3|5650.8|5648|5651.1|5648.3|5650.1|5647.3|8
1610448230000|2021-01-12 10:43:50|5650.6|5647.8|5649.6|5646.8|5650.6|5647.8|5649.1|5646.3|9
1610448240000|2021-01-12 10:44:00|5649.3|5646.5|5649.8|5647|5649.8|5647|5649.1|5646.3|8
1610448250000|2021-01-12 10:44:10|5650.1|5647.3|5649.8|5647|5650.1|5647.3|5649.8|5647|5
1610448280000|2021-01-12 10:44:40|5650.1|5647.3|5649.3|5646.5|5650.1|5647.3|5648.1|5645.3|19
1610448290000|2021-01-12 10:44:50|5649.8|5647|5649.8|5647|5649.8|5647|5649.8|5647|1
1610448300000|2021-01-12 10:45:00|5649.6|5646.8|5647.1|5644.3|5649.6|5646.8|5647.1|5644.3|24
1610448310000|2021-01-12 10:45:10|5647.3|5644.5|5648.1|5645.3|5648.1|5645.3|5647.3|5644.5|8
1610448320000|2021-01-12 10:45:20|5647.8|5645|5647.3|5644.5|5647.8|5645|5647.1|5644.3|8
1610448330000|2021-01-12 10:45:30|5647.6|5644.8|5647.8|5645|5647.8|5645|5647.1|5644.3|22
1610448340000|2021-01-12 10:45:40|5647.3|5644.5|5648.1|5645.3|5648.8|5646|5647.3|5644.5|9
1610448360000|2021-01-12 10:46:00|5647.8|5645|5649.8|5647|5649.8|5647|5647.1|5644.3|24
1610448370000|2021-01-12 10:46:10|5649.3|5646.5|5649.8|5647|5650.1|5647.3|5649.1|5646.3|18
1610448380000|2021-01-12 10:46:20|||||||||6
1610448390000|2021-01-12 10:46:30|5649.3|5646.5|5649.3|5646.5|5649.3|5646.5|5649.1|5646.3|2
1610448400000|2021-01-12 10:46:40|5649.6|5646.8|5649.6|5646.8|5649.8|5647|5649.6|5646.8|1
1610448410000|2021-01-12 10:46:50|5649.8|5647|5649.8|5647|5649.8|5647|5649.8|5647|0
1610448420000|2021-01-12 10:47:00|5649.6|5646.8|5650.1|5647.3|5650.1|5647.3|5649.6|5646.8|4
1610448430000|2021-01-12 10:47:10|5649.6|5646.8|5649.6|5646.8|5649.8|5647|5649.3|5646.5|4
1610448440000|2021-01-12 10:47:20|5649.8|5647|5652.6|5649.8|5653.8|5651|5649.6|5646.8|189
1610448450000|2021-01-12 10:47:30|5652.3|5649.5|5652.1|5649.3|5652.8|5650|5652.1|5649.3|33
1610448460000|2021-01-12 10:47:40|5651.8|5649|5651.1|5648.3|5651.8|5649|5651.1|5648.3|12
1610448470000|2021-01-12 10:47:50|5651.6|5648.8|5653.6|5650.8|5653.6|5650.8|5651.6|5648.8|47
1610448480000|2021-01-12 10:48:00|5653.8|5651|5653.1|5650.3|5653.8|5651|5653.1|5650.3|6
1610448490000|2021-01-12 10:48:10|5653.3|5650.5|5653.3|5650.5|5653.8|5651|5653.3|5650.5|13
1610448500000|2021-01-12 10:48:20|5653.1|5650.3|5653.6|5650.8|5653.6|5650.8|5653.1|5650.3|0
1610448510000|2021-01-12 10:48:30|5653.3|5650.5|5651.3|5648.5|5653.3|5650.5|5651.3|5648.5|6
1610448520000|2021-01-12 10:48:40|5651.1|5648.3|5652.3|5649.5|5653.1|5650.3|5651.1|5648.3|13
1610448530000|2021-01-12 10:48:50|5652.1|5649.3|5652.8|5650|5652.8|5650|5651.8|5649|11
1610448540000|2021-01-12 10:49:00|5652.6|5649.8|5652.3|5649.5|5652.8|5650|5652.3|5649.5|5
1610448550000|2021-01-12 10:49:10|5652.1|5649.3|5652.6|5649.8|5652.6|5649.8|5652.1|5649.3|44
1610448560000|2021-01-12 10:49:20|5652.1|5649.3|5650.1|5647.3|5652.1|5649.3|5650.1|5647.3|10
1610448570000|2021-01-12 10:49:30|5649.8|5647|5650.1|5647.3|5650.8|5648|5649.8|5647|7
1610448580000|2021-01-12 10:49:40|5650.3|5647.5|5650.1|5647.3|5650.3|5647.5|5650.1|5647.3|0
1610448590000|2021-01-12 10:49:50|5649.6|5646.8|5649.8|5647|5649.8|5647|5649.1|5646.3|8
1610448600000|2021-01-12 10:50:00|5649.6|5646.8|5649.1|5646.3|5649.6|5646.8|5649.1|5646.3|1
1610448610000|2021-01-12 10:50:10|5649.3|5646.5|5649.3|5646.5|5649.3|5646.5|5649.3|5646.5|0
1610448620000|2021-01-12 10:50:20|5648.6|5645.8|5647.1|5644.3|5648.6|5645.8|5647.1|5644.3|32
1610448630000|2021-01-12 10:50:30|5647.3|5644.5|5645.8|5643|5647.3|5644.5|5645.3|5642.5|15
1610448640000|2021-01-12 10:50:40|5646.1|5643.3|5645.6|5642.8|5646.1|5643.3|5645.1|5642.3|23
1610448650000|2021-01-12 10:50:50|5646.1|5643.3|5646.1|5643.3|5646.1|5643.3|5645.8|5643|25
1610448660000|2021-01-12 10:51:00|5645.8|5643|5645.8|5643|5645.8|5643|5645.8|5643|0
1610448670000|2021-01-12 10:51:10|5645.6|5642.8|5645.6|5642.8|5645.6|5642.8|5645.6|5642.8|2
1610448680000|2021-01-12 10:51:20|5645.1|5642.3|5644.6|5641.8|5645.8|5643|5644.1|5641.3|4
1610448690000|2021-01-12 10:51:30|5644.1|5641.3|5644.3|5641.5|5645.6|5642.8|5644.1|5641.3|39
1610448700000|2021-01-12 10:51:40|5644.1|5641.3|5643.3|5640.5|5644.8|5642|5643.3|5640.5|9
1610448710000|2021-01-12 10:51:50|5643.1|5640.3|5643.8|5641|5644.1|5641.3|5642.3|5639.5|31
1610448720000|2021-01-12 10:52:00|5643.6|5640.8|5643.8|5641|5643.8|5641|5643.6|5640.8|1
1610448730000|2021-01-12 10:52:10|5643.1|5640.3|5642.6|5639.8|5643.1|5640.3|5642.1|5639.3|4
1610448740000|2021-01-12 10:52:20|5642.8|5640|5643.6|5640.8|5643.6|5640.8|5642.6|5639.8|13
1610448750000|2021-01-12 10:52:30|5643.1|5640.3|5642.6|5639.8|5643.1|5640.3|5642.6|5639.8|1
1610448760000|2021-01-12 10:52:40|5642.8|5640|5642.8|5640|5642.8|5640|5642.1|5639.3|6
1610448770000|2021-01-12 10:52:50|5643.3|5640.5|5643.8|5641|5643.8|5641|5643.3|5640.5|3
1610448780000|2021-01-12 10:53:00|5644.1|5641.3|5645.6|5642.8|5645.6|5642.8|5644.1|5641.3|8
1610448790000|2021-01-12 10:53:10|5645.3|5642.5|5644.8|5642|5645.3|5642.5|5644.8|5642|0
1610448800000|2021-01-12 10:53:20|5645.1|5642.3|5645.1|5642.3|5645.8|5643|5645.1|5642.3|2
1610448810000|2021-01-12 10:53:30|5644.8|5642|5645.3|5642.5|5645.6|5642.8|5644.8|5642|5
1610448820000|2021-01-12 10:53:40|5645.6|5642.8|5643.3|5640.5|5645.6|5642.8|5643.1|5640.3|15
1610448830000|2021-01-12 10:53:50|5644.1|5641.3|5641.1|5638.3|5644.1|5641.3|5641.1|5638.3|12
1610448840000|2021-01-12 10:54:00|5641.6|5638.8|5644.8|5642|5644.8|5642|5641.1|5638.3|44
1610448850000|2021-01-12 10:54:10|5645.1|5642.3|5645.6|5642.8|5645.8|5643|5645.1|5642.3|11
1610448860000|2021-01-12 10:54:20|5646.1|5643.3|5646.1|5643.3|5646.1|5643.3|5645.6|5642.8|8
1610448870000|2021-01-12 10:54:30|||||||||1
1610448880000|2021-01-12 10:54:40|5646.8|5644|5648.1|5645.3|5649.1|5646.3|5646.8|5644|42
1610448910000|2021-01-12 10:55:10|5647.6|5644.8|5647.6|5644.8|5648.1|5645.3|5647.1|5644.3|8
1610448920000|2021-01-12 10:55:20|5646.6|5643.8|5646.6|5643.8|5647.8|5645|5646.3|5643.5|87
1610448930000|2021-01-12 10:55:30|5646.8|5644|5647.8|5645|5647.8|5645|5646.6|5643.8|10
1610448940000|2021-01-12 10:55:40|5648.1|5645.3|5648.1|5645.3|5648.8|5646|5648.1|5645.3|14
1610448950000|2021-01-12 10:55:50|5648.3|5645.5|5648.1|5645.3|5648.5|5645.7|5648.1|5645.3|21
1610448960000|2021-01-12 10:56:00|5647.8|5645|5647.1|5644.3|5647.8|5645|5647.1|5644.3|4
1610448970000|2021-01-12 10:56:10|5646.8|5644|5649.6|5646.8|5649.8|5647|5646.8|5644|33
1610448980000|2021-01-12 10:56:20|5650.1|5647.3|5650.1|5647.3|5650.1|5647.3|5650.1|5647.3|5
1610448990000|2021-01-12 10:56:30|5650.6|5647.8|5651.1|5648.3|5651.1|5648.3|5650.3|5647.5|37
1610449000000|2021-01-12 10:56:40|||||||||19
1610449010000|2021-01-12 10:56:50|5650.3|5647.5|5650.1|5647.3|5650.3|5647.5|5650.1|5647.3|11
1610449020000|2021-01-12 10:57:00|5650|5647.2|5651.3|5648.5|5651.5|5648.7|5650|5647.2|34
1610449030000|2021-01-12 10:57:10|5651|5648.2|5651.3|5648.5|5651.8|5649|5650.3|5647.5|11
1610449040000|2021-01-12 10:57:20|5651|5648.2|5650.8|5648|5651|5648.2|5650.8|5648|19
1610449050000|2021-01-12 10:57:30|5650|5647.2|5650|5647.2|5650.3|5647.5|5650|5647.2|10
1610449060000|2021-01-12 10:57:40|5649.8|5647|5650.8|5648|5650.8|5648|5649.8|5647|6
1610449070000|2021-01-12 10:57:50|5650|5647.2|5650.3|5647.5|5650.3|5647.5|5650|5647.2|4
1610449080000|2021-01-12 10:58:00|5650|5647.2|5649.6|5646.8|5650.3|5647.5|5649.6|5646.8|11
1610449100000|2021-01-12 10:58:20|5649.3|5646.5|5648.8|5646|5649.3|5646.5|5648.8|5646|2
1610449110000|2021-01-12 10:58:30|5648|5645.2|5647.8|5645|5648.1|5645.3|5647.8|5645|24
1610449120000|2021-01-12 10:58:40|5648|5645.2|5648.3|5645.5|5648.3|5645.5|5648|5645.2|8
1610449130000|2021-01-12 10:58:50|5647.8|5645|5647|5644.2|5647.8|5645|5647|5644.2|0
1610449140000|2021-01-12 10:59:00|5646.8|5644|5646|5643.2|5647|5644.2|5646|5643.2|16
1610449150000|2021-01-12 10:59:10|5645.8|5643|5645|5642.2|5645.8|5643|5645|5642.2|4
1610449160000|2021-01-12 10:59:20|5645.3|5642.5|5646.6|5643.8|5646.6|5643.8|5645.3|5642.5|4
1610449170000|2021-01-12 10:59:30|5647|5644.2|5646.3|5643.5|5647|5644.2|5646|5643.2|10
1610449180000|2021-01-12 10:59:40|5646|5643.2|5646|5643.2|5646.5|5643.7|5646|5643.2|0
1610449190000|2021-01-12 10:59:50|5646.8|5644|5647|5644.2|5647.3|5644.5|5646.5|5643.7|5
1610449200000|2021-01-12 11:00:00|5646|5643.2|5648|5645.2|5648|5645.2|5646|5643.2|38
1610449210000|2021-01-12 11:00:10|5647.5|5644.7|5647.5|5644.7|5647.5|5644.7|5647|5644.2|4
1610449220000|2021-01-12 11:00:20|5647|5644.2|5647.5|5644.7|5647.5|5644.7|5647|5644.2|0
1610449230000|2021-01-12 11:00:30|5647|5644.2|5647|5644.2|5647.5|5644.7|5647|5644.2|0
1610449240000|2021-01-12 11:00:40|5647.3|5644.5|5647.6|5644.8|5647.6|5644.8|5647|5644.2|4
1610449250000|2021-01-12 11:00:50|5647|5644.2|5647|5644.2|5647|5644.2|5647|5644.2|3
1610449260000|2021-01-12 11:01:00|5647.3|5644.5|5645.5|5642.7|5647.3|5644.5|5645.5|5642.7|22
1610449270000|2021-01-12 11:01:10|5645|5642.2|5644|5641.2|5645|5642.2|5643.5|5640.7|25
1610449280000|2021-01-12 11:01:20|5644.6|5641.8|5643.6|5640.8|5644.6|5641.8|5643|5640.2|14
1610449290000|2021-01-12 11:01:30|5645|5642.2|5645.8|5643|5645.8|5643|5645|5642.2|25
1610449300000|2021-01-12 11:01:40|5645|5642.2|5645.8|5643|5645.8|5643|5645|5642.2|3
1610449310000|2021-01-12 11:01:50|5645.3|5642.5|5645|5642.2|5645.3|5642.5|5645|5642.2|0
1610449320000|2021-01-12 11:02:00|5644.8|5642|5645|5642.2|5645|5642.2|5644.8|5642|1
1610449330000|2021-01-12 11:02:10|5644.8|5642|5644.8|5642|5644.8|5642|5644.8|5642|80
1610449340000|2021-01-12 11:02:20|5645|5642.2|5644|5641.2|5645.3|5642.5|5644|5641.2|30
1610449350000|2021-01-12 11:02:30|5643.8|5641|5643.8|5641|5643.8|5641|5643.8|5641|1
1610449360000|2021-01-12 11:02:40|5644|5641.2|5641.8|5639|5644|5641.2|5641.5|5638.7|48
1610449370000|2021-01-12 11:02:50|5642|5639.2|5642|5639.2|5642|5639.2|5642|5639.2|2
1610449380000|2021-01-12 11:03:00|5641.8|5639|5641|5638.2|5642|5639.2|5641|5638.2|6
1610449390000|2021-01-12 11:03:10|5641.8|5639|5642.8|5640|5643|5640.2|5641.5|5638.7|29
1610449410000|2021-01-12 11:03:30|5643|5640.2|5644|5641.2|5644|5641.2|5643|5640.2|3
1610449440000|2021-01-12 11:04:00|5643.5|5640.7|5643|5640.2|5643.5|5640.7|5642|5639.2|8
1610449450000|2021-01-12 11:04:10|5642.5|5639.7|5641|5638.2|5643|5640.2|5641|5638.2|3
1610449470000|2021-01-12 11:04:30|||||||||13
1610449480000|2021-01-12 11:04:40|5640.5|5637.7|5639.5|5636.7|5641|5638.2|5639.5|5636.7|78
1610449490000|2021-01-12 11:04:50|5639.3|5636.5|5639|5636.2|5639.3|5636.5|5638|5635.2|49
1610449500000|2021-01-12 11:05:00|5639.3|5636.5|5640.3|5637.5|5641|5638.2|5639.3|5636.5|17
1610449510000|2021-01-12 11:05:10|5640.5|5637.7|5637.8|5635|5640.5|5637.7|5636.3|5633.5|156
1610449520000|2021-01-12 11:05:20|5637|5634.2|5635|5632.2|5637.5|5634.7|5635|5632.2|230
1610449530000|2021-01-12 11:05:30|5635.6|5632.8|5634|5631.2|5636|5633.2|5633.5|5630.7|553
1610449540000|2021-01-12 11:05:40|5633|5630.2|5633.8|5631|5634.3|5631.5|5633|5630.2|48
1610449550000|2021-01-12 11:05:50|5633.5|5630.7|5634|5631.2|5634|5631.2|5633.3|5630.5|1
1610449560000|2021-01-12 11:06:00|5633.8|5631|5633.5|5630.7|5633.8|5631|5633|5630.2|13
1610449570000|2021-01-12 11:06:10|5634|5631.2|5634|5631.2|5634|5631.2|5634|5631.2|1
1610449590000|2021-01-12 11:06:30|5635|5632.2|5634|5631.2|5635|5632.2|5634|5631.2|12
1610449600000|2021-01-12 11:06:40|5633.5|5630.7|5634|5631.2|5634|5631.2|5633|5630.2|6
1610449610000|2021-01-12 11:06:50|5634.3|5631.5|5636|5633.2|5636|5633.2|5634|5631.2|78
1610449620000|2021-01-12 11:07:00|5637.8|5635|5638.3|5635.5|5638.8|5636|5637.8|5635|70
1610449630000|2021-01-12 11:07:10|5638.6|5635.8|5640|5637.2|5640|5637.2|5638.6|5635.8|7
1610449640000|2021-01-12 11:07:20|5639.8|5637|5638|5635.2|5639.8|5637|5638|5635.2|18
1610449650000|2021-01-12 11:07:30|||||||||1
1610449660000|2021-01-12 11:07:40|5637|5634.2|5639.6|5636.8|5639.8|5637|5637|5634.2|82
1610449670000|2021-01-12 11:07:50|5640.3|5637.5|5640|5637.2|5640.6|5637.8|5640|5637.2|1
1610449680000|2021-01-12 11:08:00|5640.6|5637.8|5638.8|5636|5640.8|5638|5638.3|5635.5|24
1610449690000|2021-01-12 11:08:10|5639|5636.2|5639|5636.2|5639|5636.2|5638.5|5635.7|24
1610449700000|2021-01-12 11:08:20|5638.8|5636|5638|5635.2|5638.8|5636|5638|5635.2|81
1610449710000|2021-01-12 11:08:30|5637.8|5635|5637.1|5634.3|5637.8|5635|5636.3|5633.5|33
1610449720000|2021-01-12 11:08:40|5637.8|5635|5637.8|5635|5637.8|5635|5637.8|5635|0
1610449730000|2021-01-12 11:08:50|5638|5635.2|5636.5|5633.7|5638|5635.2|5636|5633.2|44
1610449740000|2021-01-12 11:09:00|5636.3|5633.5|5639|5636.2|5639|5636.2|5636|5633.2|60
1610449750000|2021-01-12 11:09:10|5639.6|5636.8|5639.8|5637|5639.8|5637|5639.3|5636.5|1
1610449770000|2021-01-12 11:09:30|5640|5637.2|5639.8|5637|5640|5637.2|5639.8|5637|10
1610449780000|2021-01-12 11:09:40|5640|5637.2|5640|5637.2|5642.3|5639.5|5640|5637.2|20
1610449790000|2021-01-12 11:09:50|5640.8|5638|5639.6|5636.8|5640.8|5638|5638.8|5636|10
1610449800000|2021-01-12 11:10:00|5639.8|5637|5641|5638.2|5641.3|5638.5|5639.8|5637|5
1610449810000|2021-01-12 11:10:10|5640.8|5638|5640.3|5637.5|5640.8|5638|5640.3|5637.5|7
1610449820000|2021-01-12 11:10:20|5640|5637.2|5639|5636.2|5640|5637.2|5639|5636.2|8
1610449830000|2021-01-12 11:10:30|5638.8|5636|5639.8|5637|5639.8|5637|5638.6|5635.8|11
1610449840000|2021-01-12 11:10:40|||||||||2
1610449860000|2021-01-12 11:11:00|5639.6|5636.8|5639.6|5636.8|5639.6|5636.8|5638.6|5635.8|36
1610449870000|2021-01-12 11:11:10|5638.8|5636|5639.6|5636.8|5639.6|5636.8|5638.3|5635.5|37
1610449880000|2021-01-12 11:11:20|5639.8|5637|5639.6|5636.8|5640.6|5637.8|5638.6|5635.8|47
1610449890000|2021-01-12 11:11:30|5639.3|5636.5|5639.6|5636.8|5639.6|5636.8|5638.8|5636|8
1610449900000|2021-01-12 11:11:40|5639|5636.2|5638.6|5635.8|5639|5636.2|5638.6|5635.8|4
1610449910000|2021-01-12 11:11:50|5638|5635.2|5639.6|5636.8|5639.8|5637|5637.6|5634.8|55
1610449920000|2021-01-12 11:12:00|5639.3|5636.5|5639.6|5636.8|5639.6|5636.8|5638.6|5635.8|7
1610449930000|2021-01-12 11:12:10|5640.6|5637.8|5640.6|5637.8|5640.6|5637.8|5639.8|5637|19
1610449940000|2021-01-12 11:12:20|5640.8|5638|5640.6|5637.8|5640.8|5638|5640.6|5637.8|7
1610449950000|2021-01-12 11:12:30|5640.8|5638|5640.8|5638|5641|5638.2|5640.8|5638|9
1610449960000|2021-01-12 11:12:40|5640.6|5637.8|5640.8|5638|5640.8|5638|5640.6|5637.8|3
1610449970000|2021-01-12 11:12:50|||||||||31
1610449980000|2021-01-12 11:13:00|5641.1|5638.3|5642.3|5639.5|5642.8|5640|5641.1|5638.3|10
1610449990000|2021-01-12 11:13:10|5643.6|5640.8|5644.6|5641.8|5644.6|5641.8|5643.6|5640.8|61
1610450000000|2021-01-12 11:13:20|5644.8|5642|5645.6|5642.8|5645.6|5642.8|5644.8|5642|19
1610450010000|2021-01-12 11:13:30|5645.3|5642.5|5645.6|5642.8|5645.6|5642.8|5645|5642.2|51
1610450020000|2021-01-12 11:13:40|5645|5642.2|5645|5642.2|5645.3|5642.5|5645|5642.2|3
1610450030000|2021-01-12 11:13:50|5644.3|5641.5|5643.8|5641|5644.3|5641.5|5643.8|5641|0
1610450040000|2021-01-12 11:14:00|5644.6|5641.8|5645.6|5642.8|5645.6|5642.8|5644.6|5641.8|17
1610450050000|2021-01-12 11:14:10|5645.8|5643|5645|5642.2|5646.1|5643.3|5645|5642.2|9
1610450060000|2021-01-12 11:14:20|5644.8|5642|5645.1|5642.3|5645.1|5642.3|5644.8|5642|4
1610450070000|2021-01-12 11:14:30|5645.3|5642.5|5644.8|5642|5645.3|5642.5|5644.8|5642|2
1610450080000|2021-01-12 11:14:40|5645.1|5642.3|5644.8|5642|5645.1|5642.3|5644.8|5642|4
1610450090000|2021-01-12 11:14:50|5645|5642.2|5645.6|5642.8|5645.6|5642.8|5645|5642.2|7
1610450100000|2021-01-12 11:15:00|5644.8|5642|5644.8|5642|5645.1|5642.3|5644.8|5642|5
1610450110000|2021-01-12 11:15:10|5645.1|5642.3|5645.6|5642.8|5645.6|5642.8|5645.1|5642.3|1
1610450120000|2021-01-12 11:15:20|5644.8|5642|5645.8|5643|5647.3|5644.5|5644.8|5642|118
1610450130000|2021-01-12 11:15:30|5646.1|5643.3|5645.3|5642.5|5646.1|5643.3|5645.1|5642.3|4
1610450140000|2021-01-12 11:15:40|5645.6|5642.8|5645.6|5642.8|5645.6|5642.8|5645.3|5642.5|4
1610450150000|2021-01-12 11:15:50|5645.8|5643|5646.3|5643.5|5646.6|5643.8|5645.8|5643|3
1610450160000|2021-01-12 11:16:00|5646.8|5644|5647.3|5644.5|5647.3|5644.5|5646.8|5644|5
1610450170000|2021-01-12 11:16:10|5646.8|5644|5647.6|5644.8|5647.6|5644.8|5646.8|5644|0
1610450180000|2021-01-12 11:16:20|5646.5|5643.7|5646.6|5643.8|5646.6|5643.8|5645.8|5643|26
1610450190000|2021-01-12 11:16:30|5645.5|5642.7|5648.6|5645.8|5648.6|5645.8|5644.6|5641.8|125
1610450200000|2021-01-12 11:16:40|5647.8|5645|5646.8|5644|5647.8|5645|5646.8|5644|20
1610450210000|2021-01-12 11:16:50|5647.1|5644.3|5647.6|5644.8|5647.6|5644.8|5646.8|5644|30
1610450220000|2021-01-12 11:17:00|5647|5644.2|5647.6|5644.8|5647.6|5644.8|5646.8|5644|30
1610450230000|2021-01-12 11:17:10|5647.8|5645|5648.6|5645.8|5648.6|5645.8|5647.8|5645|24
1610450240000|2021-01-12 11:17:20|5648.3|5645.5|5648|5645.2|5649|5646.2|5647.8|5645|17
1610450250000|2021-01-12 11:17:30|5647.8|5645|5648.3|5645.5|5648.3|5645.5|5647.8|5645|1
1610450260000|2021-01-12 11:17:40|5648.8|5646|5649.8|5647|5649.8|5647|5648.8|5646|10
1610450270000|2021-01-12 11:17:50|5650.3|5647.5|5651.3|5648.5|5651.6|5648.8|5650.3|5647.5|16
1610450280000|2021-01-12 11:18:00|5651|5648.2|5652.6|5649.8|5652.8|5650|5650.8|5648|19
1610450290000|2021-01-12 11:18:10|5652.3|5649.5|5652.1|5649.3|5652.6|5649.8|5651.8|5649|13
1610450300000|2021-01-12 11:18:20|5651.8|5649|5651.3|5648.5|5651.8|5649|5650.8|5648|4
1610450310000|2021-01-12 11:18:30|5651.8|5649|5652.1|5649.3|5652.6|5649.8|5651.6|5648.8|7
1610450320000|2021-01-12 11:18:40|5652.3|5649.5|5652.6|5649.8|5652.6|5649.8|5652|5649.2|6
1610450330000|2021-01-12 11:18:50|5652.8|5650|5653.1|5650.3|5653.3|5650.5|5652.6|5649.8|6
1610450340000|2021-01-12 11:19:00|5653.6|5650.8|5652.8|5650|5653.6|5650.8|5652|5649.2|84
1610450350000|2021-01-12 11:19:10|5653.8|5651|5655.6|5652.8|5655.6|5652.8|5653.8|5651|342
1610450360000|2021-01-12 11:19:20|5655|5652.2|5658.6|5655.8|5658.6|5655.8|5654.8|5652|187
1610450370000|2021-01-12 11:19:30|5658.3|5655.5|5658.6|5655.8|5658.6|5655.8|5657.6|5654.8|48
1610450380000|2021-01-12 11:19:40|5658.8|5656|5655.8|5653|5659.1|5656.3|5655.8|5653|4
1610450390000|2021-01-12 11:19:50|5656.8|5654|5656.8|5654|5657|5654.2|5656.3|5653.5|7
1610450400000|2021-01-12 11:20:00|5656.3|5653.5|5658|5655.2|5658|5655.2|5656|5653.2|13
1610450410000|2021-01-12 11:20:10|5658.6|5655.8|5658|5655.2|5658.6|5655.8|5658|5655.2|12
1610450420000|2021-01-12 11:20:20|5657.8|5655|5657.8|5655|5657.8|5655|5657.8|5655|3
1610450430000|2021-01-12 11:20:30|5658|5655.2|5657.8|5655|5658.6|5655.8|5657.6|5654.8|6
1610450440000|2021-01-12 11:20:40|5658|5655.2|5658.8|5656|5658.8|5656|5657.8|5655|13
1610450450000|2021-01-12 11:20:50|5658.3|5655.5|5657|5654.2|5658.6|5655.8|5657|5654.2|11
1610450460000|2021-01-12 11:21:00|5656.8|5654|5655.8|5653|5656.8|5654|5655.8|5653|11
1610450470000|2021-01-12 11:21:10|5656.3|5653.5|5656.3|5653.5|5656.6|5653.8|5655.8|5653|2
1610450480000|2021-01-12 11:21:20|5657|5654.2|5656.8|5654|5657.8|5655|5656.8|5654|4
1610450490000|2021-01-12 11:21:30|5657.6|5654.8|5657.6|5654.8|5658.3|5655.5|5657.3|5654.5|1018
1610450500000|2021-01-12 11:21:40|5657|5654.2|5657.6|5654.8|5657.6|5654.8|5657|5654.2|10
1610450510000|2021-01-12 11:21:50|5658.6|5655.8|5659.6|5656.8|5659.6|5656.8|5658.6|5655.8|37
1610450520000|2021-01-12 11:22:00|5660.1|5657.3|5660.1|5657.3|5661.3|5658.5|5660.1|5657.3|32
1610450530000|2021-01-12 11:22:10|5660.3|5657.5|5660.1|5657.3|5660.6|5657.8|5660.1|5657.3|4
1610450540000|2021-01-12 11:22:20|5660.3|5657.5|5660.1|5657.3|5660.3|5657.5|5660.1|5657.3|1
1610450550000|2021-01-12 11:22:30|5659.8|5657|5659.8|5657|5659.8|5657|5659.8|5657|0
1610450560000|2021-01-12 11:22:40|5659.6|5656.8|5659.8|5657|5660.3|5657.5|5659.6|5656.8|6
1610450570000|2021-01-12 11:22:50|5660.1|5657.3|5659.6|5656.8|5660.6|5657.8|5659.6|5656.8|18
1610450590000|2021-01-12 11:23:10|||||||||10
1610450600000|2021-01-12 11:23:20|||||||||1
1610450610000|2021-01-12 11:23:30|5658.6|5655.8|5657.1|5654.3|5658.6|5655.8|5657.1|5654.3|55
1610450620000|2021-01-12 11:23:40|5656.8|5654|5656.6|5653.8|5657.6|5654.8|5656.6|5653.8|4
1610450630000|2021-01-12 11:23:50|5655.6|5652.8|5657.1|5654.3|5657.1|5654.3|5654.6|5651.8|105
1610450640000|2021-01-12 11:24:00|5657.3|5654.5|5657.8|5655|5658.6|5655.8|5657.3|5654.5|26
1610450650000|2021-01-12 11:24:10|5657.6|5654.8|5658.8|5656|5658.8|5656|5657.6|5654.8|13
1610450660000|2021-01-12 11:24:20|5658.3|5655.5|5659.6|5656.8|5659.6|5656.8|5658.3|5655.5|11
1610450670000|2021-01-12 11:24:30|5659.3|5656.5|5659.6|5656.8|5659.6|5656.8|5659.3|5656.5|2
1610450680000|2021-01-12 11:24:40|5659.3|5656.5|5658.8|5656|5659.3|5656.5|5658.6|5655.8|5
1610450690000|2021-01-12 11:24:50|5658.6|5655.8|5658.8|5656|5658.8|5656|5658.6|5655.8|1
1610450700000|2021-01-12 11:25:00|5659.6|5656.8|5659.6|5656.8|5659.6|5656.8|5659.6|5656.8|5
1610450710000|2021-01-12 11:25:10|5659.8|5657|5660.6|5657.8|5660.6|5657.8|5659.8|5657|4
1610450720000|2021-01-12 11:25:20|5660.3|5657.5|5660.6|5657.8|5660.6|5657.8|5660.3|5657.5|0
1610450750000|2021-01-12 11:25:50|5660.1|5657.3|5660.6|5657.8|5660.6|5657.8|5659.8|5657|5
1610450760000|2021-01-12 11:26:00|5660.3|5657.5|5660|5657.2|5660.6|5657.8|5660|5657.2|12
1610450770000|2021-01-12 11:26:10|5659.8|5657|5660.3|5657.5|5660.3|5657.5|5659.6|5656.8|10
1610450780000|2021-01-12 11:26:20|5660.6|5657.8|5660.6|5657.8|5660.6|5657.8|5659.8|5657|11
1610450790000|2021-01-12 11:26:30|5660|5657.2|5658.8|5656|5660|5657.2|5658.8|5656|6
1610450800000|2021-01-12 11:26:40|5659|5656.2|5659.8|5657|5659.8|5657|5659|5656.2|8
1610450810000|2021-01-12 11:26:50|5660|5657.2|5660.6|5657.8|5660.6|5657.8|5660|5657.2|12
1610450820000|2021-01-12 11:27:00|5660.8|5658|5656.8|5654|5661|5658.2|5656.3|5653.5|188
1610450830000|2021-01-12 11:27:10|5656.6|5653.8|5657.6|5654.8|5657.6|5654.8|5656.3|5653.5|31
1610450840000|2021-01-12 11:27:20|5658.6|5655.8|5657.8|5655|5658.6|5655.8|5657.6|5654.8|62
1610450850000|2021-01-12 11:27:30|5657.6|5654.8|5656.6|5653.8|5657.6|5654.8|5656.6|5653.8|241
1610450860000|2021-01-12 11:27:40|5656.3|5653.5|5656.6|5653.8|5656.6|5653.8|5655.8|5653|14
1610450870000|2021-01-12 11:27:50|5656.3|5653.5|5656.6|5653.8|5656.6|5653.8|5656.3|5653.5|5
1610450880000|2021-01-12 11:28:00|5657.6|5654.8|5657.3|5654.5|5657.6|5654.8|5657|5654.2|80
1610450890000|2021-01-12 11:28:10|5657|5654.2|5656.6|5653.8|5657.8|5655|5655.6|5652.8|44
1610450900000|2021-01-12 11:28:20|5656.3|5653.5|5656.3|5653.5|5656.3|5653.5|5656.3|5653.5|1
1610450910000|2021-01-12 11:28:30|5655.6|5652.8|5656.1|5653.3|5656.1|5653.3|5655.6|5652.8|27
1610450930000|2021-01-12 11:28:50|5655.6|5652.8|5656.3|5653.5|5656.3|5653.5|5655.6|5652.8|1
1610450940000|2021-01-12 11:29:00|5656.6|5653.8|5656.6|5653.8|5656.6|5653.8|5656.6|5653.8|1
1610450950000|2021-01-12 11:29:10|||||||||1
1610450970000|2021-01-12 11:29:30|5655.6|5652.8|5655.1|5652.3|5655.6|5652.8|5654.6|5651.8|38
1610450980000|2021-01-12 11:29:40|5655.3|5652.5|5654.8|5652|5655.3|5652.5|5654.8|5652|2
1610450990000|2021-01-12 11:29:50|5655.3|5652.5|5654.6|5651.8|5655.3|5652.5|5654.6|5651.8|4
1610451000000|2021-01-12 11:30:00|5654.3|5651.5|5655.1|5652.3|5655.3|5652.5|5653.6|5650.8|30
1610451010000|2021-01-12 11:30:10|5655.6|5652.8|5658.6|5655.8|5658.6|5655.8|5655.6|5652.8|56
1610451020000|2021-01-12 11:30:20|5659|5656.2|5661.6|5658.8|5661.6|5658.8|5659|5656.2|18
1610451030000|2021-01-12 11:30:30|5660.6|5657.8|5659.3|5656.5|5661.1|5658.3|5659.1|5656.3|14
1610451040000|2021-01-12 11:30:40|5659.1|5656.3|5659.6|5656.8|5660.1|5657.3|5659.1|5656.3|13
1610451050000|2021-01-12 11:30:50|5659.8|5657|5659.6|5656.8|5660.6|5657.8|5659.6|5656.8|4
1610451060000|2021-01-12 11:31:00|5660.1|5657.3|5660.8|5658|5661.1|5658.3|5660.1|5657.3|6
1610451070000|2021-01-12 11:31:10|5661.3|5658.5|5661.6|5658.8|5661.6|5658.8|5661.3|5658.5|1
1610451090000|2021-01-12 11:31:30|5661.3|5658.5|5660.6|5657.8|5661.3|5658.5|5660.6|5657.8|3
1610451100000|2021-01-12 11:31:40|||||||||1
1610451110000|2021-01-12 11:31:50|5660.3|5657.5|5662.6|5659.8|5662.6|5659.8|5660.3|5657.5|71
1610451120000|2021-01-12 11:32:00|5662.3|5659.5|5661.3|5658.5|5662.6|5659.8|5661.1|5658.3|8
1610451130000|2021-01-12 11:32:10|5662.1|5659.3|5659.6|5656.8|5662.6|5659.8|5659.6|5656.8|132
1610451140000|2021-01-12 11:32:20|5658.6|5655.8|5658.6|5655.8|5658.8|5656|5658.6|5655.8|25
1610451150000|2021-01-12 11:32:30|5658.8|5656|5659.3|5656.5|5659.3|5656.5|5658.6|5655.8|10
1610451170000|2021-01-12 11:32:50|5659.6|5656.8|5661.1|5658.3|5661.1|5658.3|5659.6|5656.8|46
1610451190000|2021-01-12 11:33:10|5660.8|5658|5660.3|5657.5|5660.8|5658|5660.3|5657.5|13
1610451200000|2021-01-12 11:33:20|5660.1|5657.3|5661.1|5658.3|5661.1|5658.3|5659.6|5656.8|4
1610451210000|2021-01-12 11:33:30|5661.3|5658.5|5660.8|5658|5661.3|5658.5|5660.8|5658|4
1610451220000|2021-01-12 11:33:40|5660.6|5657.8|5660.3|5657.5|5660.6|5657.8|5659.8|5657|7
1610451230000|2021-01-12 11:33:50|5659.8|5657|5660.3|5657.5|5660.3|5657.5|5659.8|5657|0
1610451240000|2021-01-12 11:34:00|5659.8|5657|5659.6|5656.8|5660.1|5657.3|5659.6|5656.8|0
1610451250000|2021-01-12 11:34:10|5659.3|5656.5|5659.6|5656.8|5659.8|5657|5659.3|5656.5|1
1610451260000|2021-01-12 11:34:20|5659.1|5656.3|5657.8|5655|5659.1|5656.3|5657.8|5655|4
1610451270000|2021-01-12 11:34:30|5657.6|5654.8|5657.3|5654.5|5657.8|5655|5657.1|5654.3|2
1610451280000|2021-01-12 11:34:40|5656.8|5654|5656.3|5653.5|5656.8|5654|5655.6|5652.8|10
1610451290000|2021-01-12 11:34:50|5656.1|5653.3|5656.3|5653.5|5656.3|5653.5|5655.8|5653|2
1610451300000|2021-01-12 11:35:00|5656.6|5653.8|5655.6|5652.8|5656.6|5653.8|5655.6|5652.8|6
1610451310000|2021-01-12 11:35:10|5656.6|5653.8|5658.3|5655.5|5658.3|5655.5|5656.6|5653.8|24
1610451330000|2021-01-12 11:35:30|5657.3|5654.5|5657.6|5654.8|5658.1|5655.3|5656.6|5653.8|29
1610451340000|2021-01-12 11:35:40|5657.1|5654.3|5654.6|5651.8|5657.1|5654.3|5654.6|5651.8|20
1610451360000|2021-01-12 11:36:00|5655.3|5652.5|5656.1|5653.3|5656.1|5653.3|5655.3|5652.5|12
1610451370000|2021-01-12 11:36:10|5656.6|5653.8|5656.6|5653.8|5656.6|5653.8|5656.6|5653.8|0
1610451380000|2021-01-12 11:36:20|5655.6|5652.8|5656.1|5653.3|5656.3|5653.5|5655.6|5652.8|6
1610451390000|2021-01-12 11:36:30|5656.3|5653.5|5656.3|5653.5|5656.6|5653.8|5656.1|5653.3|5
1610451400000|2021-01-12 11:36:40|5656.6|5653.8|5656.6|5653.8|5656.6|5653.8|5656.6|5653.8|0
1610451410000|2021-01-12 11:36:50|5657.1|5654.3|5657.6|5654.8|5657.6|5654.8|5657.1|5654.3|14
1610451420000|2021-01-12 11:37:00|5656.6|5653.8|5658.6|5655.8|5659.6|5656.8|5656.6|5653.8|55
1610451430000|2021-01-12 11:37:10|5657.6|5654.8|5657.8|5655|5658.3|5655.5|5657.6|5654.8|13
1610451440000|2021-01-12 11:37:20|5658.1|5655.3|5657.6|5654.8|5658.1|5655.3|5656.6|5653.8|3
1610451450000|2021-01-12 11:37:30|5657.1|5654.3|5657.1|5654.3|5657.6|5654.8|5656.6|5653.8|12
1610451460000|2021-01-12 11:37:40|5656.8|5654|5657.1|5654.3|5657.1|5654.3|5656.6|5653.8|0
1610451470000|2021-01-12 11:37:50|5656.8|5654|5657.8|5655|5657.8|5655|5656.1|5653.3|60
1610451480000|2021-01-12 11:38:00|5657.6|5654.8|5655.6|5652.8|5657.8|5655|5655.6|5652.8|35
1610451500000|2021-01-12 11:38:20|5656.3|5653.5|5656.8|5654|5657.3|5654.5|5656.3|5653.5|32
1610451510000|2021-01-12 11:38:30|5657.1|5654.3|5657.1|5654.3|5657.1|5654.3|5657.1|5654.3|1
1610451520000|2021-01-12 11:38:40|5657.6|5654.8|5657.6|5654.8|5657.8|5655|5657.6|5654.8|8
1610451530000|2021-01-12 11:38:50|5657.8|5655|5657.6|5654.8|5658.3|5655.5|5657.6|5654.8|4
1610451540000|2021-01-12 11:39:00|5657.3|5654.5|5657.6|5654.8|5657.6|5654.8|5656.6|5653.8|23
1610451550000|2021-01-12 11:39:10|5657.3|5654.5|5658.6|5655.8|5659.3|5656.5|5657.1|5654.3|42
1610451560000|2021-01-12 11:39:20|5660.3|5657.5|5662.1|5659.3|5662.3|5659.5|5660.3|5657.5|94
1610451570000|2021-01-12 11:39:30|5662.3|5659.5|5660.6|5657.8|5662.3|5659.5|5660.6|5657.8|25
1610451580000|2021-01-12 11:39:40|5660.3|5657.5|5660.1|5657.3|5660.3|5657.5|5659.6|5656.8|7
1610451590000|2021-01-12 11:39:50|5660.3|5657.5|5660.3|5657.5|5660.3|5657.5|5660.3|5657.5|0
1610451600000|2021-01-12 11:40:00|5660.1|5657.3|5658.6|5655.8|5660.3|5657.5|5658.6|5655.8|8
1610451610000|2021-01-12 11:40:10|5658.3|5655.5|5658.1|5655.3|5658.3|5655.5|5658.1|5655.3|5
1610451620000|2021-01-12 11:40:20|5658.3|5655.5|5656.6|5653.8|5658.3|5655.5|5656.6|5653.8|4
1610451630000|2021-01-12 11:40:30|5656.1|5653.3|5655.6|5652.8|5656.6|5653.8|5655.6|5652.8|3
1610451640000|2021-01-12 11:40:40|5656.3|5653.5|5656.6|5653.8|5656.6|5653.8|5656.3|5653.5|7
1610451650000|2021-01-12 11:40:50|5656.1|5653.3|5655.6|5652.8|5656.1|5653.3|5655.6|5652.8|3
1610451660000|2021-01-12 11:41:00|5655.8|5653|5656.6|5653.8|5656.6|5653.8|5655.6|5652.8|9
1610451670000|2021-01-12 11:41:10|5655.6|5652.8|5655.6|5652.8|5655.6|5652.8|5655.6|5652.8|10
1610451680000|2021-01-12 11:41:20|5655.3|5652.5|5654.1|5651.3|5655.3|5652.5|5653.6|5650.8|56
1610451690000|2021-01-12 11:41:30|5654.3|5651.5|5654.3|5651.5|5654.3|5651.5|5654.3|5651.5|3
1610451700000|2021-01-12 11:41:40|5654.6|5651.8|5654.6|5651.8|5655.3|5652.5|5654.6|5651.8|9
1610451710000|2021-01-12 11:41:50|5654.3|5651.5|5654.1|5651.3|5654.3|5651.5|5653.6|5650.8|4
1610451720000|2021-01-12 11:42:00|5654.3|5651.5|5649.3|5646.5|5654.3|5651.5|5648.8|5646|101
1610451730000|2021-01-12 11:42:10|5649.1|5646.3|5648.8|5646|5649.6|5646.8|5648.6|5645.8|71
1610451740000|2021-01-12 11:42:20|5649.6|5646.8|5649.1|5646.3|5649.6|5646.8|5647.1|5644.3|53
1610451750000|2021-01-12 11:42:30|5649.3|5646.5|5648.3|5645.5|5649.3|5646.5|5646.6|5643.8|41
1610451760000|2021-01-12 11:42:40|5648.1|5645.3|5648.6|5645.8|5649.1|5646.3|5648.1|5645.3|9
1610451770000|2021-01-12 11:42:50|5648.8|5646|5648.6|5645.8|5649.6|5646.8|5648.6|5645.8|8
1610451780000|2021-01-12 11:43:00|5649.1|5646.3|5650.6|5647.8|5650.6|5647.8|5649.1|5646.3|222
1610451790000|2021-01-12 11:43:10|5651.6|5648.8|5651.3|5648.5|5651.6|5648.8|5651.3|5648.5|19
1610451800000|2021-01-12 11:43:20|5651.1|5648.3|5650.6|5647.8|5651.1|5648.3|5650.6|5647.8|7
1610451810000|2021-01-12 11:43:30|5649.6|5646.8|5649.1|5646.3|5649.6|5646.8|5648.6|5645.8|32
1610451820000|2021-01-12 11:43:40|5649.6|5646.8|5649.8|5647|5649.8|5647|5648.5|5645.7|34
1610451830000|2021-01-12 11:43:50|5649.6|5646.8|5650.1|5647.3|5650.1|5647.3|5649.6|5646.8|1
1610451840000|2021-01-12 11:44:00|5649.8|5647|5649.8|5647|5650.1|5647.3|5649.3|5646.5|9
1610451850000|2021-01-12 11:44:10|5649.6|5646.8|5650.3|5647.5|5650.3|5647.5|5649.6|5646.8|21
1610451880000|2021-01-12 11:44:40|5651.3|5648.5|5650.1|5647.3|5651.3|5648.5|5649.6|5646.8|17
1610451890000|2021-01-12 11:44:50|5650.6|5647.8|5649.6|5646.8|5650.6|5647.8|5649.6|5646.8|13
1610451900000|2021-01-12 11:45:00|5649.3|5646.5|5647.6|5644.8|5650.1|5647.3|5647.6|5644.8|105
1610451910000|2021-01-12 11:45:10|5647.1|5644.3|5649.3|5646.5|5649.3|5646.5|5646.6|5643.8|76
1610451920000|2021-01-12 11:45:20|5649.1|5646.3|5649.3|5646.5|5649.6|5646.8|5648.6|5645.8|13
1610451930000|2021-01-12 11:45:30|5649.6|5646.8|5650.3|5647.5|5650.3|5647.5|5649.6|5646.8|23
1610451940000|2021-01-12 11:45:40|5650.1|5647.3|5649.3|5646.5|5650.1|5647.3|5649.3|5646.5|5
1610451950000|2021-01-12 11:45:50|5648.8|5646|5649.6|5646.8|5649.8|5647|5648.8|5646|18
1610451960000|2021-01-12 11:46:00|5649.3|5646.5|5649.3|5646.5|5649.3|5646.5|5649.3|5646.5|6
1610451970000|2021-01-12 11:46:10|5649.1|5646.3|5649.1|5646.3|5649.1|5646.3|5648.6|5645.8|2
1610451980000|2021-01-12 11:46:20|5649.3|5646.5|5648.8|5646|5649.3|5646.5|5648.6|5645.8|3
1610451990000|2021-01-12 11:46:30|5647.6|5644.8|5648.8|5646|5648.8|5646|5647.3|5644.5|30
1610452000000|2021-01-12 11:46:40|5648.6|5645.8|5648.6|5645.8|5649.3|5646.5|5648.6|5645.8|7
1610452010000|2021-01-12 11:46:50|5648.8|5646|5649.1|5646.3|5649.1|5646.3|5648.8|5646|1
1610452020000|2021-01-12 11:47:00|5649.3|5646.5|5648.8|5646|5649.3|5646.5|5648.6|5645.8|0
1610452030000|2021-01-12 11:47:10|5649.1|5646.3|5647.3|5644.5|5649.3|5646.5|5646.8|5644|28
1610452040000|2021-01-12 11:47:20|5646.3|5643.5|5646.3|5643.5|5646.3|5643.5|5645.1|5642.3|40
1610452050000|2021-01-12 11:47:30|5645.8|5643|5647.3|5644.5|5647.3|5644.5|5645.6|5642.8|60
1610452060000|2021-01-12 11:47:40|5646.6|5643.8|5646.3|5643.5|5647.3|5644.5|5646.3|5643.5|10
1610452070000|2021-01-12 11:47:50|5646.1|5643.3|5645.6|5642.8|5646.3|5643.5|5645.6|5642.8|23
1610452080000|2021-01-12 11:48:00|5645.1|5642.3|5645.6|5642.8|5645.6|5642.8|5644|5641.2|16
1610452090000|2021-01-12 11:48:10|5645.3|5642.5|5645.6|5642.8|5645.6|5642.8|5644.8|5642|14
1610452100000|2021-01-12 11:48:20|||||||||18
1610452110000|2021-01-12 11:48:30|||||||||9
1610452120000|2021-01-12 11:48:40|||||||||26
1610452130000|2021-01-12 11:48:50|5647.6|5644.8|5646.8|5644|5648.3|5645.5|5646.8|5644|40
1610452140000|2021-01-12 11:49:00|5645.6|5642.8|5645.8|5643|5646.3|5643.5|5645.3|5642.5|50
1610452150000|2021-01-12 11:49:10|5645.6|5642.8|5646.1|5643.3|5646.1|5643.3|5644.3|5641.5|24
1610452160000|2021-01-12 11:49:20|5645.8|5643|5646.1|5643.3|5646.3|5643.5|5645.8|5643|32
1610452170000|2021-01-12 11:49:30|5646.3|5643.5|5645.8|5643|5646.3|5643.5|5645.8|5643|3
1610452180000|2021-01-12 11:49:40|5646.1|5643.3|5646.3|5643.5|5646.3|5643.5|5646.1|5643.3|1
1610452190000|2021-01-12 11:49:50|5646.6|5643.8|5643.6|5640.8|5646.6|5643.8|5643.6|5640.8|32
1610452200000|2021-01-12 11:50:00|5643.8|5641|5643.8|5641|5644.3|5641.5|5643.6|5640.8|31
1610452210000|2021-01-12 11:50:10|5644.3|5641.5|5644.8|5642|5645.1|5642.3|5644.3|5641.5|3
1610452220000|2021-01-12 11:50:20|5644.6|5641.8|5646.1|5643.3|5646.3|5643.5|5644.6|5641.8|9
1610452230000|2021-01-12 11:50:30|5645.8|5643|5647.6|5644.8|5647.6|5644.8|5645.8|5643|2
1610452240000|2021-01-12 11:50:40|5647.3|5644.5|5646.3|5643.5|5647.3|5644.5|5646.3|5643.5|3
1610452250000|2021-01-12 11:50:50|5646.8|5644|5646.6|5643.8|5646.8|5644|5646.6|5643.8|1
1610452260000|2021-01-12 11:51:00|5647.1|5644.3|5647.1|5644.3|5647.3|5644.5|5647.1|5644.3|2
1610452270000|2021-01-12 11:51:10|5646.8|5644|5647.1|5644.3|5647.1|5644.3|5646.8|5644|4
1610452280000|2021-01-12 11:51:20|5646.8|5644|5647.1|5644.3|5647.1|5644.3|5646.6|5643.8|8
1610452290000|2021-01-12 11:51:30|5647.3|5644.5|5646.3|5643.5|5648.6|5645.8|5645.6|5642.8|69
1610452300000|2021-01-12 11:51:40|5646.1|5643.3|5646.1|5643.3|5646.3|5643.5|5645.8|5643|0
1610452310000|2021-01-12 11:51:50|5645.6|5642.8|5645.6|5642.8|5645.8|5643|5645.6|5642.8|1
1610452320000|2021-01-12 11:52:00|5645.8|5643|5646.3|5643.5|5646.3|5643.5|5645.8|5643|4
1610452330000|2021-01-12 11:52:10|5646.6|5643.8|5646.6|5643.8|5646.6|5643.8|5646.6|5643.8|0
1610452340000|2021-01-12 11:52:20|5646.3|5643.5|5646.3|5643.5|5646.3|5643.5|5645.8|5643|11
1610452350000|2021-01-12 11:52:30|5646.6|5643.8|5646.6|5643.8|5646.6|5643.8|5646.6|5643.8|3
1610452360000|2021-01-12 11:52:40|||||||||2
1610452380000|2021-01-12 11:53:00|5645.8|5643|5645.8|5643|5646.3|5643.5|5644.6|5641.8|9
1610452390000|2021-01-12 11:53:10|5646.3|5643.5|5646.3|5643.5|5646.3|5643.5|5646.1|5643.3|1
1610452400000|2021-01-12 11:53:20|5646.1|5643.3|5646.3|5643.5|5646.3|5643.5|5645.8|5643|2
1610452410000|2021-01-12 11:53:30|5646.6|5643.8|5646.6|5643.8|5646.6|5643.8|5646.6|5643.8|0
1610452420000|2021-01-12 11:53:40|5647.1|5644.3|5647.8|5645|5648.1|5645.3|5647.1|5644.3|86
1610452430000|2021-01-12 11:53:50|5647.1|5644.3|5645.6|5642.8|5647.1|5644.3|5645.6|5642.8|13
1610452440000|2021-01-12 11:54:00|5645.8|5643|5645.6|5642.8|5646.3|5643.5|5645.3|5642.5|6
1610452450000|2021-01-12 11:54:10|5645.8|5643|5645.6|5642.8|5645.8|5643|5645.6|5642.8|3
1610452460000|2021-01-12 11:54:20|5645.8|5643|5645.6|5642.8|5646.3|5643.5|5645.6|5642.8|2
1610452470000|2021-01-12 11:54:30|5645.8|5643|5646.3|5643.5|5646.6|5643.8|5645.3|5642.5|77
1610452480000|2021-01-12 11:54:40|5646.6|5643.8|5647.3|5644.5|5647.3|5644.5|5646.6|5643.8|27
1610452490000|2021-01-12 11:54:50|5647.1|5644.3|5647.1|5644.3|5647.1|5644.3|5647.1|5644.3|1
1610452500000|2021-01-12 11:55:00|5646.6|5643.8|5645.6|5642.8|5647.1|5644.3|5645.6|5642.8|10
1610452510000|2021-01-12 11:55:10|5645.3|5642.5|5645.6|5642.8|5645.6|5642.8|5644.6|5641.8|7
1610452520000|2021-01-12 11:55:20|||||||||1
1610452540000|2021-01-12 11:55:40|5645|5642.2|5645.1|5642.3|5645.3|5642.5|5645|5642.2|133
1610452550000|2021-01-12 11:55:50|5645.3|5642.5|5645.6|5642.8|5645.6|5642.8|5645.3|5642.5|2
1610452560000|2021-01-12 11:56:00|5646.3|5643.5|5646.3|5643.5|5646.6|5643.8|5646.1|5643.3|2
1610452570000|2021-01-12 11:56:10|5646.6|5643.8|5646.6|5643.8|5646.6|5643.8|5646.1|5643.3|7
1610452580000|2021-01-12 11:56:20|5645.1|5642.3|5644.3|5641.5|5645.3|5642.5|5643.6|5640.8|55
1610452590000|2021-01-12 11:56:30|5643.8|5641|5644.3|5641.5|5644.3|5641.5|5643.6|5640.8|19
1610452600000|2021-01-12 11:56:40|5644.6|5641.8|5645.1|5642.3|5645.6|5642.8|5644.6|5641.8|6
1610452610000|2021-01-12 11:56:50|5644.6|5641.8|5643.6|5640.8|5644.8|5642|5643.6|5640.8|1
1610452620000|2021-01-12 11:57:00|5643.3|5640.5|5643.6|5640.8|5643.6|5640.8|5643.3|5640.5|43
1610452630000|2021-01-12 11:57:10|5643.3|5640.5|5642.6|5639.8|5643.3|5640.5|5642.6|5639.8|18
1610452640000|2021-01-12 11:57:20|||||||||4
1610452650000|2021-01-12 11:57:30|||||||||1
1610452660000|2021-01-12 11:57:40|5643.3|5640.5|5641.6|5638.8|5643.6|5640.8|5641.6|5638.8|30
1610452670000|2021-01-12 11:57:50|5641.8|5639|5641.6|5638.8|5641.8|5639|5641.6|5638.8|10
1610452680000|2021-01-12 11:58:00|5641.8|5639|5642.3|5639.5|5642.3|5639.5|5641.8|5639|1
1610452690000|2021-01-12 11:58:10|5642.6|5639.8|5643.3|5640.5|5643.6|5640.8|5642.6|5639.8|54
1610452700000|2021-01-12 11:58:20|||||||||25
1610452710000|2021-01-12 11:58:30|5643.6|5640.8|5642.6|5639.8|5643.6|5640.8|5642.3|5639.5|61
1610452720000|2021-01-12 11:58:40|5643.3|5640.5|5643.3|5640.5|5643.3|5640.5|5643.3|5640.5|9
1610452730000|2021-01-12 11:58:50|5643.6|5640.8|5642.6|5639.8|5643.6|5640.8|5642.6|5639.8|52
1610452740000|2021-01-12 11:59:00|5642.3|5639.5|5642.6|5639.8|5642.6|5639.8|5642.3|5639.5|147
1610452750000|2021-01-12 11:59:10|5642|5639.2|5641.6|5638.8|5642|5639.2|5641.6|5638.8|60
1610452760000|2021-01-12 11:59:20|5641.3|5638.5|5641.6|5638.8|5641.6|5638.8|5641.3|5638.5|5
1610452780000|2021-01-12 11:59:40|5641.3|5638.5|5640.6|5637.8|5641.3|5638.5|5640.6|5637.8|10
1610452790000|2021-01-12 11:59:50|5640.3|5637.5|5639.6|5636.8|5640.3|5637.5|5639.6|5636.8|5
1610452800000|2021-01-12 12:00:00|5639.8|5637|5640.3|5637.5|5640.3|5637.5|5639.6|5636.8|4
1610452810000|2021-01-12 12:00:10|5640.6|5637.8|5640.6|5637.8|5641.3|5638.5|5639.3|5636.5|249
1610452820000|2021-01-12 12:00:20|5640.3|5637.5|5640.6|5637.8|5640.6|5637.8|5640.1|5637.3|64
1610452840000|2021-01-12 12:00:40|5641.1|5638.3|5642.6|5639.8|5642.8|5640|5641.1|5638.3|49
1610452850000|2021-01-12 12:00:50|5642.3|5639.5|5642.6|5639.8|5642.6|5639.8|5642.3|5639.5|2
1610452860000|2021-01-12 12:01:00|5641.8|5639|5642.6|5639.8|5642.6|5639.8|5641.8|5639|32
1610452870000|2021-01-12 12:01:10|5643|5640.2|5641.6|5638.8|5643.6|5640.8|5641.6|5638.8|85
1610452890000|2021-01-12 12:01:30|5641.8|5639|5641.6|5638.8|5641.8|5639|5641.6|5638.8|8
1610452900000|2021-01-12 12:01:40|5641.8|5639|5641.8|5639|5641.8|5639|5641.8|5639|2
1610452910000|2021-01-12 12:01:50|5641|5638.2|5640.8|5638|5641|5638.2|5640.6|5637.8|14
1610452920000|2021-01-12 12:02:00|5640.6|5637.8|5640.6|5637.8|5640.6|5637.8|5640.6|5637.8|2
1610452930000|2021-01-12 12:02:10|5641.6|5638.8|5642.6|5639.8|5642.6|5639.8|5641.6|5638.8|46
1610452940000|2021-01-12 12:02:20|5642|5639.2|5641.8|5639|5642.6|5639.8|5641.6|5638.8|6
1610452950000|2021-01-12 12:02:30|5641.6|5638.8|5639.6|5636.8|5641.6|5638.8|5639.6|5636.8|41
1610452960000|2021-01-12 12:02:40|||||||||2
1610452970000|2021-01-12 12:02:50|5639.3|5636.5|5638.6|5635.8|5639.3|5636.5|5637.6|5634.8|21
1610452980000|2021-01-12 12:03:00|5638|5635.2|5637.6|5634.8|5638|5635.2|5637.6|5634.8|40
1610452990000|2021-01-12 12:03:10|5638.6|5635.8|5641.6|5638.8|5641.6|5638.8|5637.8|5635|851
1610453000000|2021-01-12 12:03:20|5641.3|5638.5|5641.3|5638.5|5641.3|5638.5|5640.6|5637.8|12
1610453010000|2021-01-12 12:03:30|5641.1|5638.3|5640.1|5637.3|5641.3|5638.5|5640.1|5637.3|20
1610453020000|2021-01-12 12:03:40|5641.1|5638.3|5640.6|5637.8|5641.1|5638.3|5640.6|5637.8|50
1610453030000|2021-01-12 12:03:50|5641.1|5638.3|5642.6|5639.8|5643.1|5640.3|5641.1|5638.3|10
1610453040000|2021-01-12 12:04:00|5642.3|5639.5|5641.8|5639|5642.3|5639.5|5641.6|5638.8|4
1610453050000|2021-01-12 12:04:10|5641.6|5638.8|5642.8|5640|5642.8|5640|5641.3|5638.5|9
1610453060000|2021-01-12 12:04:20|5643.1|5640.3|5643.1|5640.3|5643.1|5640.3|5642.8|5640|1
1610453070000|2021-01-12 12:04:30|5643.3|5640.5|5642.3|5639.5|5643.3|5640.5|5642.3|5639.5|6
1610453080000|2021-01-12 12:04:40|5642.1|5639.3|5642.3|5639.5|5642.3|5639.5|5642.1|5639.3|2
1610453090000|2021-01-12 12:04:50|5642.8|5640|5645.1|5642.3|5645.1|5642.3|5642.8|5640|12
1610453100000|2021-01-12 12:05:00|5645.6|5642.8|5646.1|5643.3|5646.1|5643.3|5645.6|5642.8|15
1610453110000|2021-01-12 12:05:10|5646.6|5643.8|5645.6|5642.8|5646.6|5643.8|5645.6|5642.8|11
1610453130000|2021-01-12 12:05:30|5645.3|5642.5|5645.3|5642.5|5645.8|5643|5645.3|5642.5|17
1610453140000|2021-01-12 12:05:40|5645.6|5642.8|5645.1|5642.3|5645.6|5642.8|5644.8|5642|4
1610453150000|2021-01-12 12:05:50|5645.8|5643|5645.6|5642.8|5646.1|5643.3|5645.6|5642.8|1
1610453160000|2021-01-12 12:06:00|5645.8|5643|5645.6|5642.8|5646.6|5643.8|5645.6|5642.8|12
1610453170000|2021-01-12 12:06:10|5645.3|5642.5|5645.1|5642.3|5645.3|5642.5|5645.1|5642.3|1
1610453180000|2021-01-12 12:06:20|5645.6|5642.8|5645.3|5642.5|5645.6|5642.8|5644.8|5642|3
1610453190000|2021-01-12 12:06:30|5645.6|5642.8|5645.6|5642.8|5645.6|5642.8|5645.6|5642.8|8
1610453200000|2021-01-12 12:06:40|5646.3|5643.5|5646.6|5643.8|5646.6|5643.8|5646.3|5643.5|3
1610453210000|2021-01-12 12:06:50|5646.1|5643.3|5645.6|5642.8|5646.3|5643.5|5645.6|5642.8|6
1610453220000|2021-01-12 12:07:00|5645.8|5643|5645.8|5643|5645.8|5643|5645.8|5643|2
1610453230000|2021-01-12 12:07:10|5645.6|5642.8|5645.3|5642.5|5645.6|5642.8|5644.6|5641.8|4
1610453240000|2021-01-12 12:07:20|5644.8|5642|5644.8|5642|5644.8|5642|5644.8|5642|2
1610453250000|2021-01-12 12:07:30|5644.6|5641.8|5644.6|5641.8|5644.6|5641.8|5644.6|5641.8|0
1610453260000|2021-01-12 12:07:40|5645.1|5642.3|5644.8|5642|5645.6|5642.8|5644.8|5642|11
1610453270000|2021-01-12 12:07:50|5644.6|5641.8|5644.8|5642|5644.8|5642|5644.6|5641.8|1
1610453280000|2021-01-12 12:08:00|5644.6|5641.8|5644.3|5641.5|5644.6|5641.8|5644.1|5641.3|29
1610453290000|2021-01-12 12:08:10|5644.6|5641.8|5642.8|5640|5645.6|5642.8|5642.6|5639.8|36
1610453300000|2021-01-12 12:08:20|5642.6|5639.8|5644.1|5641.3|5644.1|5641.3|5642.6|5639.8|5
1610453310000|2021-01-12 12:08:30|5644.3|5641.5|5644.8|5642|5644.8|5642|5644.3|5641.5|0
1610453320000|2021-01-12 12:08:40|5644.6|5641.8|5644.8|5642|5645.3|5642.5|5644.6|5641.8|0
1610453330000|2021-01-12 12:08:50|5644.6|5641.8|5644.3|5641.5|5644.8|5642|5644.3|5641.5|0
1610453350000|2021-01-12 12:09:10|5643.6|5640.8|5643.1|5640.3|5643.6|5640.8|5643.1|5640.3|30
1610453360000|2021-01-12 12:09:20|5642.6|5639.8|5643.3|5640.5|5643.3|5640.5|5642.6|5639.8|11
1610453370000|2021-01-12 12:09:30|5643.6|5640.8|5642.6|5639.8|5643.6|5640.8|5642.6|5639.8|9
1610453380000|2021-01-12 12:09:40|5642|5639.2|5641.6|5638.8|5642|5639.2|5641.6|5638.8|8
1610453390000|2021-01-12 12:09:50|5641.8|5639|5642.6|5639.8|5642.6|5639.8|5641.8|5639|9
1610453400000|2021-01-12 12:10:00|||||||||1
1610453410000|2021-01-12 12:10:10|5643.1|5640.3|5642.8|5640|5643.6|5640.8|5642.6|5639.8|23
1610453420000|2021-01-12 12:10:20|5642.6|5639.8|5642.8|5640|5642.8|5640|5642.6|5639.8|1
1610453430000|2021-01-12 12:10:30|5643.1|5640.3|5642.6|5639.8|5643.3|5640.5|5642.6|5639.8|1
1610453440000|2021-01-12 12:10:40|5642.3|5639.5|5642.3|5639.5|5642.3|5639.5|5642.3|5639.5|0
1610453450000|2021-01-12 12:10:50|5642.6|5639.8|5643.6|5640.8|5643.6|5640.8|5642.6|5639.8|11
1610453460000|2021-01-12 12:11:00|5643.3|5640.5|5642.6|5639.8|5643.3|5640.5|5642.6|5639.8|3
1610453470000|2021-01-12 12:11:10|5643.3|5640.5|5643.3|5640.5|5643.3|5640.5|5643.3|5640.5|3
1610453480000|2021-01-12 12:11:20|5642.6|5639.8|5642.3|5639.5|5642.6|5639.8|5642.3|5639.5|2
1610453490000|2021-01-12 12:11:30|5642.1|5639.3|5640.6|5637.8|5642.3|5639.5|5640.6|5637.8|81
1610453500000|2021-01-12 12:11:40|5639.6|5636.8|5642.3|5639.5|5642.3|5639.5|5639.6|5636.8|56
1610453510000|2021-01-12 12:11:50|5640.8|5638|5638.3|5635.5|5640.8|5638|5638.3|5635.5|570
1610453520000|2021-01-12 12:12:00|5637.6|5634.8|5638.1|5635.3|5638.3|5635.5|5637.6|5634.8|37
1610453530000|2021-01-12 12:12:10|5638.8|5636|5639.3|5636.5|5639.3|5636.5|5638.8|5636|8
1610453560000|2021-01-12 12:12:40|5639.8|5637|5640.1|5637.3|5640.1|5637.3|5639.6|5636.8|7
1610453570000|2021-01-12 12:12:50|5640.3|5637.5|5640.3|5637.5|5640.3|5637.5|5639.8|5637|11
1610453580000|2021-01-12 12:13:00|5640.8|5638|5638.6|5635.8|5640.8|5638|5638.6|5635.8|14
1610453590000|2021-01-12 12:13:10|5638.3|5635.5|5637.3|5634.5|5638.6|5635.8|5637.3|5634.5|130
1610453600000|2021-01-12 12:13:20|5637.1|5634.3|5637.3|5634.5|5637.3|5634.5|5634.3|5631.5|78
1610453610000|2021-01-12 12:13:30|||||||||15
1610453620000|2021-01-12 12:13:40|||||||||30
1610453630000|2021-01-12 12:13:50|5637.6|5634.8|5640.6|5637.8|5641.1|5638.3|5637.3|5634.5|31
1610453640000|2021-01-12 12:14:00|5640.3|5637.5|5639.6|5636.8|5640.3|5637.5|5639.6|5636.8|4
1610453650000|2021-01-12 12:14:10|5638.6|5635.8|5637.6|5634.8|5639.1|5636.3|5637.6|5634.8|94
1610453660000|2021-01-12 12:14:20|5638.3|5635.5|5636.1|5633.3|5638.3|5635.5|5635.1|5632.3|77
1610453670000|2021-01-12 12:14:30|5636.3|5633.5|5636.3|5633.5|5636.6|5633.8|5636.3|5633.5|3
1610453680000|2021-01-12 12:14:40|5635.6|5632.8|5635.3|5632.5|5635.6|5632.8|5635.3|5632.5|5
1610453690000|2021-01-12 12:14:50|5636.1|5633.3|5636.8|5634|5636.8|5634|5636.1|5633.3|4
1610453700000|2021-01-12 12:15:00|5636.6|5633.8|5635.8|5633|5636.6|5633.8|5635.6|5632.8|4
1610453710000|2021-01-12 12:15:10|5636.1|5633.3|5637.6|5634.8|5637.6|5634.8|5636.1|5633.3|5
1610453720000|2021-01-12 12:15:20|5638.6|5635.8|5640.1|5637.3|5640.3|5637.5|5638.6|5635.8|13
1610453730000|2021-01-12 12:15:30|5640.6|5637.8|5640.6|5637.8|5640.6|5637.8|5640.6|5637.8|1
1610453740000|2021-01-12 12:15:40|5640.3|5637.5|5639.6|5636.8|5640.3|5637.5|5639.6|5636.8|7
1610453750000|2021-01-12 12:15:50|5639.3|5636.5|5638.3|5635.5|5639.3|5636.5|5638.1|5635.3|14
1610453760000|2021-01-12 12:16:00|5638.6|5635.8|5638.3|5635.5|5638.6|5635.8|5638.3|5635.5|44
1610453770000|2021-01-12 12:16:10|5638.6|5635.8|5640.6|5637.8|5640.6|5637.8|5638.6|5635.8|10
1610453780000|2021-01-12 12:16:20|5640|5637.2|5639.6|5636.8|5640.1|5637.3|5639.6|5636.8|4
1610453790000|2021-01-12 12:16:30|5639.3|5636.5|5638.3|5635.5|5639.3|5636.5|5638.1|5635.3|38
1610453800000|2021-01-12 12:16:40|5638.1|5635.3|5637.1|5634.3|5638.1|5635.3|5636.6|5633.8|5
1610453810000|2021-01-12 12:16:50|5637.3|5634.5|5638.1|5635.3|5638.1|5635.3|5637.3|5634.5|0
1610453820000|2021-01-12 12:17:00|5638.6|5635.8|5637.6|5634.8|5638.6|5635.8|5637.6|5634.8|5
1610453830000|2021-01-12 12:17:10|5637|5634.2|5638.6|5635.8|5638.6|5635.8|5636.6|5633.8|15
1610453840000|2021-01-12 12:17:20|5638.3|5635.5|5638.3|5635.5|5638.3|5635.5|5637.1|5634.3|57
1610453850000|2021-01-12 12:17:30|5638.6|5635.8|5639.3|5636.5|5639.3|5636.5|5638.6|5635.8|3
1610453860000|2021-01-12 12:17:40|5639.6|5636.8|5640.1|5637.3|5640.3|5637.5|5637.6|5634.8|59
1610453870000|2021-01-12 12:17:50|5640.3|5637.5|5640.3|5637.5|5640.3|5637.5|5639.6|5636.8|15
1610453880000|2021-01-12 12:18:00|||||||||1
1610453900000|2021-01-12 12:18:20|5640.1|5637.3|5640.3|5637.5|5640.3|5637.5|5640.1|5637.3|5
1610453910000|2021-01-12 12:18:30|5640.1|5637.3|5640.3|5637.5|5640.3|5637.5|5640.1|5637.3|22
1610453920000|2021-01-12 12:18:40|5640.6|5637.8|5640.3|5637.5|5640.6|5637.8|5640.3|5637.5|255
1610453930000|2021-01-12 12:18:50|5639.6|5636.8|5639.6|5636.8|5639.6|5636.8|5639.6|5636.8|1
1610453940000|2021-01-12 12:19:00|5639|5636.2|5637.3|5634.5|5639|5636.2|5636.8|5634|244
1610453950000|2021-01-12 12:19:10|5636.8|5634|5636.8|5634|5636.8|5634|5636.8|5634|9
1610453960000|2021-01-12 12:19:20|5635.6|5632.8|5633.6|5630.8|5635.6|5632.8|5632|5629.2|229
1610453970000|2021-01-12 12:19:30|5633|5630.2|5632.6|5629.8|5633|5630.2|5631.8|5629|10
1610453980000|2021-01-12 12:19:40|5632|5629.2|5630.8|5628|5632.3|5629.5|5630|5627.2|222
1610453990000|2021-01-12 12:19:50|5631.8|5629|5632.6|5629.8|5632.6|5629.8|5631.8|5629|16
1610454000000|2021-01-12 12:20:00|5632.8|5630|5632.6|5629.8|5633.6|5630.8|5632|5629.2|15
1610454010000|2021-01-12 12:20:10|5632|5629.2|5632.6|5629.8|5632.6|5629.8|5631.8|5629|4
1610454020000|2021-01-12 12:20:20|5632.3|5629.5|5632.3|5629.5|5632.3|5629.5|5631.8|5629|5
1610454030000|2021-01-12 12:20:30|5632.1|5629.3|5633.6|5630.8|5633.6|5630.8|5631.8|5629|3
1610454040000|2021-01-12 12:20:40|5633.8|5631|5632.8|5630|5634.3|5631.5|5632.8|5630|7
1610454050000|2021-01-12 12:20:50|5633.1|5630.3|5634.6|5631.8|5634.6|5631.8|5633.1|5630.3|37
1610454060000|2021-01-12 12:21:00|5634.1|5631.3|5634.6|5631.8|5634.6|5631.8|5633.6|5630.8|14
1610454070000|2021-01-12 12:21:10|5634.8|5632|5634.6|5631.8|5635.6|5632.8|5634.6|5631.8|13
1610454080000|2021-01-12 12:21:20|5634|5631.2|5638.1|5635.3|5638.6|5635.8|5634|5631.2|271
1610454090000|2021-01-12 12:21:30|5638.6|5635.8|5639.3|5636.5|5639.6|5636.8|5638.6|5635.8|8
1610454100000|2021-01-12 12:21:40|5638.8|5636|5638.6|5635.8|5638.8|5636|5638.1|5635.3|7
1610454110000|2021-01-12 12:21:50|5638.3|5635.5|5638.8|5636|5639.6|5636.8|5638.3|5635.5|7
1610454120000|2021-01-12 12:22:00|5639.6|5636.8|5639.6|5636.8|5639.6|5636.8|5639.6|5636.8|2
1610454130000|2021-01-12 12:22:10|5638.5|5635.7|5639.3|5636.5|5639.3|5636.5|5637.8|5635|28
1610454140000|2021-01-12 12:22:20|5639.6|5636.8|5639.6|5636.8|5639.6|5636.8|5638.8|5636|6
1610454150000|2021-01-12 12:22:30|5639.8|5637|5639.8|5637|5639.8|5637|5639.6|5636.8|2
1610454160000|2021-01-12 12:22:40|5640.6|5637.8|5640.1|5637.3|5640.6|5637.8|5639.8|5637|11
1610454170000|2021-01-12 12:22:50|5640.6|5637.8|5640.6|5637.8|5640.6|5637.8|5640.6|5637.8|1
1610454200000|2021-01-12 12:23:20|5640.8|5638|5642.8|5640|5642.8|5640|5640.8|5638|9
1610454210000|2021-01-12 12:23:30|5643.1|5640.3|5642.8|5640|5643.1|5640.3|5642.8|5640|1
1610454220000|2021-01-12 12:23:40|5642.6|5639.8|5642.6|5639.8|5642.6|5639.8|5642.6|5639.8|0
1610454230000|2021-01-12 12:23:50|5642.8|5640|5643.6|5640.8|5644.1|5641.3|5642.8|5640|11
1610454240000|2021-01-12 12:24:00|5643.8|5641|5644.3|5641.5|5644.8|5642|5643.5|5640.7|17
1610454250000|2021-01-12 12:24:10|5644|5641.2|5644.3|5641.5|5644.5|5641.7|5643.8|5641|2
1610454260000|2021-01-12 12:24:20|5644|5641.2|5643|5640.2|5644.3|5641.5|5643|5640.2|6
1610454270000|2021-01-12 12:24:30|5642.8|5640|5641.8|5639|5642.8|5640|5641.8|5639|2
1610454280000|2021-01-12 12:24:40|5642|5639.2|5643.3|5640.5|5643.5|5640.7|5642|5639.2|4
1610454290000|2021-01-12 12:24:50|5643.5|5640.7|5643.3|5640.5|5643.5|5640.7|5643|5640.2|0
1610454300000|2021-01-12 12:25:00|5642.8|5640|5642.5|5639.7|5642.8|5640|5642.5|5639.7|1
1610454310000|2021-01-12 12:25:10|5643|5640.2|5643|5640.2|5643.3|5640.5|5643|5640.2|0
1610454320000|2021-01-12 12:25:20|5642.5|5639.7|5642.5|5639.7|5642.5|5639.7|5642.3|5639.5|4
1610454330000|2021-01-12 12:25:30|5642.3|5639.5|5642.3|5639.5|5642.3|5639.5|5642.3|5639.5|0
1610454340000|2021-01-12 12:25:40|5642.5|5639.7|5642.5|5639.7|5642.5|5639.7|5642.5|5639.7|0
1610454350000|2021-01-12 12:25:50|5642|5639.2|5642|5639.2|5642|5639.2|5642|5639.2|3
1610454360000|2021-01-12 12:26:00|5642.3|5639.5|5644.3|5641.5|5644.8|5642|5642.3|5639.5|7
1610454370000|2021-01-12 12:26:10|5644|5641.2|5644.3|5641.5|5644.3|5641.5|5644|5641.2|3
1610454380000|2021-01-12 12:26:20|5644|5641.2|5643.3|5640.5|5644|5641.2|5643.3|5640.5|1
1610454390000|2021-01-12 12:26:30|5643|5640.2|5642.3|5639.5|5643.5|5640.7|5642.3|5639.5|32
1610454400000|2021-01-12 12:26:40|5642.8|5640|5644.3|5641.5|5644.3|5641.5|5641.8|5639|22
1610454410000|2021-01-12 12:26:50|5644|5641.2|5645.8|5643|5645.8|5643|5643.8|5641|102
1610454420000|2021-01-12 12:27:00|5646|5643.2|5645.3|5642.5|5646|5643.2|5644.8|5642|35
1610454430000|2021-01-12 12:27:10|5645.5|5642.7|5645.5|5642.7|5645.5|5642.7|5644.8|5642|3
1610454440000|2021-01-12 12:27:20|5646.5|5643.7|5646.5|5643.7|5646.5|5643.7|5646.5|5643.7|3
1610454450000|2021-01-12 12:27:30|5645.8|5643|5645.8|5643|5645.8|5643|5645.8|5643|3
1610454460000|2021-01-12 12:27:40|5646|5643.2|5646|5643.2|5646.5|5643.7|5645.8|5643|22
1610454470000|2021-01-12 12:27:50|5646.3|5643.5|5648|5645.2|5648.3|5645.5|5646.3|5643.5|21
1610454480000|2021-01-12 12:28:00|5648.5|5645.7|5646.5|5643.7|5648.5|5645.7|5646.5|5643.7|13
1610454490000|2021-01-12 12:28:10|5647.1|5644.3|5647.5|5644.7|5648.5|5645.7|5647.1|5644.3|9
1610454500000|2021-01-12 12:28:20|5647.3|5644.5|5647|5644.2|5647.5|5644.7|5646.8|5644|4
1610454510000|2021-01-12 12:28:30|5647.3|5644.5|5648.3|5645.5|5648.5|5645.7|5647|5644.2|49
1610454520000|2021-01-12 12:28:40|5648.5|5645.7|5647.5|5644.7|5648.5|5645.7|5647.3|5644.5|25
1610454540000|2021-01-12 12:29:00|5648|5645.2|5646.5|5643.7|5648|5645.2|5646.5|5643.7|5
1610454580000|2021-01-12 12:29:40|5646.8|5644|5646.5|5643.7|5646.8|5644|5646.5|5643.7|1
1610454590000|2021-01-12 12:29:50|5646.8|5644|5646.5|5643.7|5646.8|5644|5646.5|5643.7|0
1610454600000|2021-01-12 12:30:00|5646.8|5644|5646.8|5644|5648.3|5645.5|5646.5|5643.7|27
1610454610000|2021-01-12 12:30:10|5646.5|5643.7|5647|5644.2|5647.1|5644.3|5646.5|5643.7|0
1610454620000|2021-01-12 12:30:20|5646.5|5643.7|5646.5|5643.7|5646.8|5644|5646.5|5643.7|2
1610454630000|2021-01-12 12:30:30|5646.8|5644|5646.8|5644|5646.8|5644|5646.8|5644|1
1610454640000|2021-01-12 12:30:40|5647.1|5644.3|5646.8|5644|5647.1|5644.3|5646.5|5643.7|2
1610454650000|2021-01-12 12:30:50|5646.5|5643.7|5645.5|5642.7|5646.8|5644|5645.5|5642.7|8
1610454660000|2021-01-12 12:31:00|5645.8|5643|5645.5|5642.7|5645.8|5643|5645.5|5642.7|1
1610454670000|2021-01-12 12:31:10|5645.1|5642.3|5643.8|5641|5645.1|5642.3|5643.5|5640.7|14
1610454680000|2021-01-12 12:31:20|5643.5|5640.7|5645.3|5642.5|5645.3|5642.5|5643.3|5640.5|6
1610454690000|2021-01-12 12:31:30|5645.5|5642.7|5646.5|5643.7|5646.5|5643.7|5645.5|5642.7|2
1610454700000|2021-01-12 12:31:40|5647.3|5644.5|5646.8|5644|5647.5|5644.7|5646.8|5644|6
1610454720000|2021-01-12 12:32:00|5647|5644.2|5647.3|5644.5|5647.3|5644.5|5646.5|5643.7|2
1610454730000|2021-01-12 12:32:10|5647.5|5644.7|5646.5|5643.7|5648.3|5645.5|5646.5|5643.7|19
1610454740000|2021-01-12 12:32:20|5646.8|5644|5646.5|5643.7|5647|5644.2|5646.5|5643.7|2
1610454750000|2021-01-12 12:32:30|5646.8|5644|5646.5|5643.7|5647.3|5644.5|5646.5|5643.7|6
1610454770000|2021-01-12 12:32:50|||||||||3
1610454780000|2021-01-12 12:33:00|5646.8|5644|5645.5|5642.7|5646.8|5644|5645.5|5642.7|18
1610454800000|2021-01-12 12:33:20|5645.3|5642.5|5645.3|5642.5|5645.3|5642.5|5644.5|5641.7|16
1610454810000|2021-01-12 12:33:30|5645.5|5642.7|5645.5|5642.7|5645.5|5642.7|5645.5|5642.7|0
1610454820000|2021-01-12 12:33:40|5644.8|5642|5645.3|5642.5|5645.3|5642.5|5644.8|5642|4
1610454830000|2021-01-12 12:33:50|5645|5642.2|5644.8|5642|5645|5642.2|5644.5|5641.7|2
1610454840000|2021-01-12 12:34:00|5644.5|5641.7|5644.8|5642|5644.8|5642|5644.5|5641.7|0
1610454850000|2021-01-12 12:34:10|5644.5|5641.7|5644.5|5641.7|5645|5642.2|5644.5|5641.7|0
1610454860000|2021-01-12 12:34:20|5644.8|5642|5644.5|5641.7|5644.8|5642|5644.5|5641.7|1
1610454870000|2021-01-12 12:34:30|5645|5642.2|5644.5|5641.7|5645|5642.2|5644.5|5641.7|0
1610454890000|2021-01-12 12:34:50|5644.3|5641.5|5643.5|5640.7|5644.5|5641.7|5643.5|5640.7|9
1610454900000|2021-01-12 12:35:00|5644|5641.2|5645|5642.2|5645|5642.2|5643.5|5640.7|123
1610454910000|2021-01-12 12:35:10|5644.8|5642|5644.5|5641.7|5644.8|5642|5644.5|5641.7|0
1610454920000|2021-01-12 12:35:20|5644.8|5642|5645|5642.2|5645.5|5642.7|5644.5|5641.7|4
1610454930000|2021-01-12 12:35:30|5645.3|5642.5|5646.5|5643.7|5647.1|5644.3|5645.3|5642.5|22
1610454940000|2021-01-12 12:35:40|5646.3|5643.5|5646.5|5643.7|5647.3|5644.5|5645.5|5642.7|18
1610454950000|2021-01-12 12:35:50|5646.8|5644|5647.3|5644.5|5647.3|5644.5|5646.8|5644|0
1610454960000|2021-01-12 12:36:00|5647.5|5644.7|5646.5|5643.7|5647.5|5644.7|5646.5|5643.7|2
1610454970000|2021-01-12 12:36:10|5645.5|5642.7|5645.8|5643|5646.1|5643.3|5645.3|5642.5|6
1610454980000|2021-01-12 12:36:20|5645.5|5642.7|5645.5|5642.7|5645.5|5642.7|5645.5|5642.7|6
1610454990000|2021-01-12 12:36:30|5645.1|5642.3|5646.3|5643.5|5646.5|5643.7|5645.1|5642.3|33
1610455000000|2021-01-12 12:36:40|5646.8|5644|5646.8|5644|5646.8|5644|5646.8|5644|0
1610455010000|2021-01-12 12:36:50|5646.5|5643.7|5646.5|5643.7|5647.3|5644.5|5646.5|5643.7|6
1610455020000|2021-01-12 12:37:00|5646.3|5643.5|5646.5|5643.7|5647.1|5644.3|5645.8|5643|8
1610455030000|2021-01-12 12:37:10|5646.8|5644|5646.8|5644|5646.8|5644|5645.8|5643|14
1610455040000|2021-01-12 12:37:20|5647.1|5644.3|5644.5|5641.7|5647.3|5644.5|5644.5|5641.7|229
1610455050000|2021-01-12 12:37:30|5645.1|5642.3|5646.5|5643.7|5648.3|5645.5|5645.1|5642.3|615
1610455060000|2021-01-12 12:37:40|5646.3|5643.5|5646.5|5643.7|5646.5|5643.7|5645.5|5642.7|5
1610455070000|2021-01-12 12:37:50|5646|5643.2|5646.5|5643.7|5648.3|5645.5|5645.5|5642.7|706
1610455080000|2021-01-12 12:38:00|5646.8|5644|5647|5644.2|5647|5644.2|5646.8|5644|0
1610455090000|2021-01-12 12:38:10|5646.8|5644|5646.5|5643.7|5646.8|5644|5646.5|5643.7|0
1610455100000|2021-01-12 12:38:20|5646.8|5644|5646.8|5644|5646.8|5644|5646.8|5644|1
1610455110000|2021-01-12 12:38:30|5646.5|5643.7|5645.5|5642.7|5646.5|5643.7|5644.8|5642|17
1610455120000|2021-01-12 12:38:40|5645|5642.2|5645.5|5642.7|5645.5|5642.7|5644.8|5642|17
1610455130000|2021-01-12 12:38:50|5645.8|5643|5646.5|5643.7|5646.5|5643.7|5645.8|5643|26
1610455140000|2021-01-12 12:39:00|5646.8|5644|5646.5|5643.7|5647.5|5644.7|5646.5|5643.7|39
1610455150000|2021-01-12 12:39:10|5645.8|5643|5645.5|5642.7|5645.8|5643|5645.3|5642.5|61
1610455160000|2021-01-12 12:39:20|5645.8|5643|5646.5|5643.7|5646.5|5643.7|5645.8|5643|15
1610455170000|2021-01-12 12:39:30|5645.8|5643|5647.3|5644.5|5647.3|5644.5|5645.8|5643|10
1610455180000|2021-01-12 12:39:40|5647.5|5644.7|5647|5644.2|5647.5|5644.7|5647|5644.2|11
1610455190000|2021-01-12 12:39:50|5646.8|5644|5646.8|5644|5646.8|5644|5646.8|5644|1
1610455200000|2021-01-12 12:40:00|5646.5|5643.7|5646.8|5644|5647.5|5644.7|5646.5|5643.7|23
1610455210000|2021-01-12 12:40:10|5646.5|5643.7|5646.5|5643.7|5646.5|5643.7|5646.5|5643.7|16
1610455230000|2021-01-12 12:40:30|5646.8|5644|5647.5|5644.7|5647.5|5644.7|5646.8|5644|18
1610455240000|2021-01-12 12:40:40|5647.8|5645|5648.3|5645.5|5648.8|5646|5647.8|5645|48
1610455250000|2021-01-12 12:40:50|5648|5645.2|5649.5|5646.7|5650|5647.2|5648|5645.2|47
1610455260000|2021-01-12 12:41:00|5649|5646.2|5649.5|5646.7|5649.5|5646.7|5649|5646.2|10
1610455270000|2021-01-12 12:41:10|5649.8|5647|5650.5|5647.7|5650.5|5647.7|5649.8|5647|1
1610455280000|2021-01-12 12:41:20|5650|5647.2|5649.8|5647|5650|5647.2|5649.8|5647|4
1610455290000|2021-01-12 12:41:30|5649.5|5646.7|5649.5|5646.7|5649.5|5646.7|5648.8|5646|10
1610455300000|2021-01-12 12:41:40|5649.8|5647|5649.5|5646.7|5650.5|5647.7|5649.5|5646.7|3
1610455310000|2021-01-12 12:41:50|5650|5647.2|5649.8|5647|5650.5|5647.7|5649.8|5647|19
1610455320000|2021-01-12 12:42:00|5650|5647.2|5649.5|5646.7|5650.5|5647.7|5649.5|5646.7|10
1610455330000|2021-01-12 12:42:10|5648.5|5645.7|5649.5|5646.7|5649.5|5646.7|5648.5|5645.7|19
1610455340000|2021-01-12 12:42:20|5650|5647.2|5650.5|5647.7|5650.5|5647.7|5649.5|5646.7|23
1610455350000|2021-01-12 12:42:30|5650.8|5648|5651.5|5648.7|5651.5|5648.7|5650.8|5648|36
1610455360000|2021-01-12 12:42:40|5651.3|5648.5|5650.8|5648|5651.5|5648.7|5650.8|5648|11
1610455370000|2021-01-12 12:42:50|5650.3|5647.5|5650.5|5647.7|5650.5|5647.7|5650.3|5647.5|11
1610455380000|2021-01-12 12:43:00|5650.3|5647.5|5650.8|5648|5650.8|5648|5650.3|5647.5|7
1610455390000|2021-01-12 12:43:10|5650.3|5647.5|5646.5|5643.7|5650.3|5647.5|5646.3|5643.5|113
1610455400000|2021-01-12 12:43:20|5646.6|5642.6|5645|5642.2|5646.6|5642.7|5644|5641.2|111
1610455410000|2021-01-12 12:43:30|5644.8|5642|5648.5|5645.7|5648.5|5645.7|5644.8|5642|178
1610455420000|2021-01-12 12:43:40|5648.8|5646|5648|5645.2|5650.5|5647.7|5647.5|5644.7|66
1610455430000|2021-01-12 12:43:50|5647.8|5645|5649.3|5646.5|5649.3|5646.5|5647.5|5644.7|20
1610455440000|2021-01-12 12:44:00|5649.5|5646.7|5649.5|5646.7|5649.5|5646.7|5647.8|5645|46
1610455450000|2021-01-12 12:44:10|5649.3|5646.5|5649.5|5646.7|5649.5|5646.7|5649|5646.2|22
1610455460000|2021-01-12 12:44:20|||||||||5
1610455470000|2021-01-12 12:44:30|5649.8|5647|5651.5|5648.7|5651.5|5648.7|5649.8|5647|25
1610455480000|2021-01-12 12:44:40|5652|5649.2|5651.8|5649|5652.5|5649.7|5651.8|5649|13
1610455490000|2021-01-12 12:44:50|5652.5|5649.7|5652.5|5649.7|5652.5|5649.7|5652.5|5649.7|51
1610455500000|2021-01-12 12:45:00|5652.8|5650|5652.8|5650|5653.5|5650.7|5652.5|5649.7|30
1610455510000|2021-01-12 12:45:10|5652.5|5649.7|5651.8|5649|5652.5|5649.7|5651.8|5649|14
1610455520000|2021-01-12 12:45:20|5652|5649.2|5651.8|5649|5652|5649.2|5651.8|5649|3
1610455530000|2021-01-12 12:45:30|5651.5|5648.7|5653.5|5650.7|5653.5|5650.7|5651.5|5648.7|41
1610455540000|2021-01-12 12:45:40|5653.8|5651|5653.5|5650.7|5654|5651.2|5652.8|5650|46
1610455550000|2021-01-12 12:45:50|5653|5650.2|5653.5|5650.7|5653.5|5650.7|5652.5|5649.7|37
1610455560000|2021-01-12 12:46:00|5653.8|5651|5653.8|5651|5653.8|5651|5653.8|5651|5
1610455570000|2021-01-12 12:46:10|5654|5651.2|5655.5|5652.7|5656|5653.2|5654|5651.2|36
1610455580000|2021-01-12 12:46:20|5654.8|5652|5652.5|5649.7|5654.8|5652|5652.5|5649.7|36
1610455590000|2021-01-12 12:46:30|||||||||1
1610455600000|2021-01-12 12:46:40|5653.3|5650.5|5653.5|5650.7|5653.5|5650.7|5653.3|5650.5|3
1610455610000|2021-01-12 12:46:50|||||||||1
1610455620000|2021-01-12 12:47:00|||||||||1
1610455630000|2021-01-12 12:47:10|5654.3|5651.5|5655.5|5652.7|5655.5|5652.7|5654.3|5651.5|18
1610455640000|2021-01-12 12:47:20|5655|5652.2|5654.5|5651.7|5655|5652.2|5654.5|5651.7|9
1610455650000|2021-01-12 12:47:30|5654.8|5652|5656.5|5653.7|5656.5|5653.7|5654.8|5652|27
1610455660000|2021-01-12 12:47:40|||||||||4
1610455670000|2021-01-12 12:47:50|5657.1|5654.3|5658.5|5655.7|5658.5|5655.7|5657.1|5654.3|90
1610455680000|2021-01-12 12:48:00|5658.8|5656|5658.8|5656|5659.5|5656.7|5658.8|5656|7
1610455690000|2021-01-12 12:48:10|5658.5|5655.7|5658.5|5655.7|5658.5|5655.7|5655.8|5653|83
1610455700000|2021-01-12 12:48:20|5657.8|5655|5657.8|5655|5658.3|5655.5|5657.8|5655|14
1610455710000|2021-01-12 12:48:30|5659.3|5656.5|5660.8|5658|5661|5658.2|5659.3|5656.5|135
1610455720000|2021-01-12 12:48:40|||||||||1
1610455730000|2021-01-12 12:48:50|5661.5|5658.7|5660.8|5658|5661.5|5658.7|5660.5|5657.7|12
1610455740000|2021-01-12 12:49:00|5661|5658.2|5661.3|5658.5|5661.5|5658.7|5660.8|5658|22
1610455750000|2021-01-12 12:49:10|5661|5658.2|5662.5|5659.7|5662.5|5659.7|5661|5658.2|29
1610455760000|2021-01-12 12:49:20|5662.3|5659.5|5662.3|5659.5|5663.5|5660.7|5662.3|5659.5|36
1610455770000|2021-01-12 12:49:30|5662.5|5659.7|5661.5|5658.7|5662.5|5659.7|5661.5|5658.7|3
1610455780000|2021-01-12 12:49:40|5661|5658.2|5660.5|5657.7|5661|5658.2|5660.5|5657.7|13
1610455790000|2021-01-12 12:49:50|5660.8|5658|5661.3|5658.5|5661.5|5658.7|5660.8|5658|12
1610455800000|2021-01-12 12:50:00|5661.5|5658.7|5661.5|5658.7|5661.5|5658.7|5661.3|5658.5|1
1610455810000|2021-01-12 12:50:10|5661.3|5658.5|5661.5|5658.7|5661.8|5659|5661.3|5658.5|3
1610455820000|2021-01-12 12:50:20|5662|5659.2|5661.8|5659|5662.3|5659.5|5661.8|5659|6
1610455830000|2021-01-12 12:50:30|5662.3|5659.5|5665.3|5662.5|5665.5|5662.7|5661.5|5658.7|55
1610455840000|2021-01-12 12:50:40|5665.5|5662.7|5665.3|5662.5|5666.5|5663.7|5664.8|5662|36
1610455850000|2021-01-12 12:50:50|5665|5662.2|5664.5|5661.7|5665.3|5662.5|5664.3|5661.5|27
1610455860000|2021-01-12 12:51:00|5664.3|5661.5|5664.5|5661.7|5664.5|5661.7|5664|5661.2|33
1610455870000|2021-01-12 12:51:10|5665.1|5662.3|5665.5|5662.7|5665.5|5662.7|5665.1|5662.3|21
1610455880000|2021-01-12 12:51:20|5665.3|5662.5|5664.5|5661.7|5666.5|5663.7|5664.3|5661.5|25
1610455890000|2021-01-12 12:51:30|5665|5662.2|5665.3|5662.5|5665.5|5662.7|5665|5662.2|5
1610455900000|2021-01-12 12:51:40|5665|5662.2|5661.8|5659|5666|5663.2|5661|5658.2|148
1610455910000|2021-01-12 12:51:50|5661.5|5658.7|5662|5659.2|5662.5|5659.7|5661.5|5658.7|53
1610455920000|2021-01-12 12:52:00|5661.8|5659|5661|5658.2|5661.8|5659|5660.8|5658|81
1610455930000|2021-01-12 12:52:10|5660.5|5657.7|5661|5658.2|5661.5|5658.7|5660.5|5657.7|10
1610455940000|2021-01-12 12:52:20|5660.8|5658|5660.8|5658|5661.3|5658.5|5660.8|5658|4
1610455950000|2021-01-12 12:52:30|5661|5658.2|5658.3|5655.5|5661|5658.2|5658.3|5655.5|66
1610455960000|2021-01-12 12:52:40|5658.5|5655.7|5659.3|5656.5|5659.5|5656.7|5658.3|5655.5|10
1610455970000|2021-01-12 12:52:50|5658.8|5656|5658|5655.2|5658.8|5656|5658|5655.2|10
1610455980000|2021-01-12 12:53:00|5657.5|5654.7|5657.5|5654.7|5657.5|5654.7|5657.3|5654.5|4
1610455990000|2021-01-12 12:53:10|5657.3|5654.5|5657.8|5655|5657.8|5655|5657.3|5654.5|0
1610456000000|2021-01-12 12:53:20|5658.3|5655.5|5658|5655.2|5658.3|5655.5|5657.8|5655|21
1610456010000|2021-01-12 12:53:30|5657.8|5655|5656.8|5654|5657.8|5655|5656.5|5653.7|8
1610456020000|2021-01-12 12:53:40|5657.3|5654.5|5655.5|5652.7|5657.5|5654.7|5655.3|5652.5|14
1610456030000|2021-01-12 12:53:50|5655.8|5653|5654.3|5651.5|5655.8|5653|5654.3|5651.5|85
1610456040000|2021-01-12 12:54:00|5654.5|5651.7|5655.5|5652.7|5655.5|5652.7|5654.5|5651.7|4
1610456050000|2021-01-12 12:54:10|5655.3|5652.5|5655.5|5652.7|5655.8|5653|5655|5652.2|12
1610456060000|2021-01-12 12:54:20|5655.3|5652.5|5654.3|5651.5|5655.5|5652.7|5654.3|5651.5|6
1610456070000|2021-01-12 12:54:30|5654.5|5651.7|5655.3|5652.5|5655.5|5652.7|5654.3|5651.5|2
1610456090000|2021-01-12 12:54:50|5655|5652.2|5650.3|5647.5|5655|5652.2|5650.3|5647.5|29
1610456100000|2021-01-12 12:55:00|5650.8|5648|5651.5|5648.7|5651.5|5648.7|5650.8|5648|35
1610456110000|2021-01-12 12:55:10|5651.8|5649|5649.5|5646.7|5651.8|5649|5649.3|5646.5|247
1610456120000|2021-01-12 12:55:20|5649.3|5646.5|5648|5645.2|5649.3|5646.5|5647.8|5645|37
1610456130000|2021-01-12 12:55:30|5647.8|5645|5646|5643.2|5647.8|5645|5645.5|5642.7|80
1610456140000|2021-01-12 12:55:40|5645.5|5642.7|5645.8|5643|5646|5643.2|5645|5642.2|16
1610456150000|2021-01-12 12:55:50|5645.5|5642.7|5646.3|5643.5|5646.5|5643.7|5645.3|5642.5|20
1610456160000|2021-01-12 12:56:00|5646.8|5644|5645|5642.2|5646.8|5644|5645|5642.2|26
1610456170000|2021-01-12 12:56:10|5644|5641.2|5644.5|5641.7|5644.8|5642|5644|5641.2|5
1610456180000|2021-01-12 12:56:20|5644.8|5642|5644.8|5642|5644.8|5642|5644.3|5641.5|3
1610456190000|2021-01-12 12:56:30|5644.3|5641.5|5643.5|5640.7|5644.8|5642|5643|5640.2|32
1610456200000|2021-01-12 12:56:40|5643.8|5641|5642.5|5639.7|5643.8|5641|5642.5|5639.7|6
1610456210000|2021-01-12 12:56:50|5642.3|5639.5|5642.8|5640|5642.8|5640|5642|5639.2|7
1610456220000|2021-01-12 12:57:00|5642.3|5639.5|5642.3|5639.5|5642.5|5639.7|5642|5639.2|29
1610456230000|2021-01-12 12:57:10|5642.5|5639.7|5641.8|5639|5642.8|5640|5641.8|5639|4
1610456240000|2021-01-12 12:57:20|5641.5|5638.7|5640.3|5637.5|5641.5|5638.7|5639.5|5636.7|26
1610456250000|2021-01-12 12:57:30|5640.5|5637.7|5639.8|5637|5640.8|5638|5639.8|5637|3
1610456260000|2021-01-12 12:57:40|5640.3|5637.5|5640.8|5638|5640.8|5638|5640|5637.2|12
1610456270000|2021-01-12 12:57:50|5640.5|5637.7|5640.8|5638|5640.8|5638|5640.5|5637.7|0
1610456280000|2021-01-12 12:58:00|5641|5638.2|5641|5638.2|5641.3|5638.5|5641|5638.2|6
1610456290000|2021-01-12 12:58:10|5641.3|5638.5|5641.3|5638.5|5641.3|5638.5|5641|5638.2|5
1610456300000|2021-01-12 12:58:20|5641|5638.2|5640.5|5637.7|5641|5638.2|5640.5|5637.7|1
1610456310000|2021-01-12 12:58:30|5640.3|5637.5|5641|5638.2|5641|5638.2|5640.3|5637.5|38
1610456320000|2021-01-12 12:58:40|5640.8|5638|5641.8|5639|5641.8|5639|5640.8|5638|8
1610456340000|2021-01-12 12:59:00|5642|5639.2|5642.3|5639.5|5643.3|5640.5|5642|5639.2|13
1610456350000|2021-01-12 12:59:10|5642|5639.2|5640.8|5638|5642|5639.2|5640.3|5637.5|24
1610456360000|2021-01-12 12:59:20|5640.5|5637.7|5642|5639.2|5642.3|5639.5|5640|5637.2|7
1610456370000|2021-01-12 12:59:30|5641.8|5639|5640.3|5637.5|5641.8|5639|5640|5637.2|49
1610456380000|2021-01-12 12:59:40|5640|5637.2|5640|5637.2|5640.3|5637.5|5640|5637.2|4
1610456390000|2021-01-12 12:59:50|5640.5|5637.7|5639|5636.2|5640.8|5638|5639|5636.2|13
1610456400000|2021-01-12 13:00:00|5638|5635.2|5639.3|5636.5|5640.8|5638|5637.8|5635|96
1610456410000|2021-01-12 13:00:10|5638.8|5636|5638.8|5636|5638.8|5636|5638.3|5635.5|6
1610456420000|2021-01-12 13:00:20|5639.3|5636.5|5638.8|5636|5639.3|5636.5|5638|5635.2|32
1610456430000|2021-01-12 13:00:30|5639.3|5636.5|5637.5|5634.7|5639.3|5636.5|5637.5|5634.7|10
1610456440000|2021-01-12 13:00:40|5638|5635.2|5641.5|5638.7|5641.5|5638.7|5637.8|5635|51
1610456450000|2021-01-12 13:00:50|5641|5638.2|5640|5637.2|5641|5638.2|5639.5|5636.7|64
1610456460000|2021-01-12 13:01:00|5640.3|5637.5|5642.8|5640|5642.8|5640|5640.3|5637.5|61
1610456470000|2021-01-12 13:01:10|5642.5|5639.7|5643.8|5641|5643.8|5641|5641.8|5639|34
1610456480000|2021-01-12 13:01:20|5644.3|5641.5|5644.5|5641.7|5644.5|5641.7|5642.8|5640|25
1610456490000|2021-01-12 13:01:30|5645|5642.2|5644|5641.2|5645.5|5642.7|5643.8|5641|27
1610456500000|2021-01-12 13:01:40|5644.5|5641.7|5644.5|5641.7|5644.5|5641.7|5644|5641.2|4
1610456510000|2021-01-12 13:01:50|5644.8|5642|5645|5642.2|5645.5|5642.7|5644.8|5642|10
1610456520000|2021-01-12 13:02:00|5644.8|5642|5643.3|5640.5|5644.8|5642|5643.3|5640.5|42
1610456530000|2021-01-12 13:02:10|5643|5640.2|5644.3|5641.5|5644.5|5641.7|5643|5640.2|7
1610456540000|2021-01-12 13:02:20|5644|5641.2|5643.3|5640.5|5644|5641.2|5642.5|5639.7|119
1610456550000|2021-01-12 13:02:30|5642.8|5640|5643.3|5640.5|5643.3|5640.5|5642.8|5640|5
1610456560000|2021-01-12 13:02:40|5643|5640.2|5642.5|5639.7|5643.3|5640.5|5642.5|5639.7|28
1610456570000|2021-01-12 13:02:50|5642.8|5640|5642.5|5639.7|5642.8|5640|5642.5|5639.7|15
1610456580000|2021-01-12 13:03:00|5642.8|5640|5642.5|5639.7|5642.8|5640|5642.5|5639.7|35
1610456590000|2021-01-12 13:03:10|5640.5|5637.7|5639.8|5637|5640.5|5637.7|5639|5636.2|97
1610456600000|2021-01-12 13:03:20|5639.5|5636.7|5638.8|5636|5639.8|5637|5637.8|5635|39
1610456610000|2021-01-12 13:03:30|5638.5|5635.7|5639.8|5637|5640|5637.2|5638.5|5635.7|55
1610456620000|2021-01-12 13:03:40|5639|5636.2|5639.3|5636.5|5639.5|5636.7|5639|5636.2|10
1610456630000|2021-01-12 13:03:50|5639|5636.2|5638.5|5635.7|5639|5636.2|5638|5635.2|50
1610456640000|2021-01-12 13:04:00|5638.8|5636|5638.8|5636|5638.8|5636|5638.5|5635.7|9
1610456650000|2021-01-12 13:04:10|5639.5|5636.7|5638.5|5635.7|5639.8|5637|5638.5|5635.7|29
1610456660000|2021-01-12 13:04:20|5638|5635.2|5637.3|5634.5|5638|5635.2|5637|5634.2|31
1610456670000|2021-01-12 13:04:30|5637.8|5635|5637.8|5635|5637.8|5635|5637.3|5634.5|1
1610456690000|2021-01-12 13:04:50|||||||||1
1610456700000|2021-01-12 13:05:00|5637.5|5634.7|5638.3|5635.5|5638.3|5635.5|5637|5634.2|38
1610456710000|2021-01-12 13:05:10|5637.8|5635|5637|5634.2|5637.8|5635|5637|5634.2|3
1610456720000|2021-01-12 13:05:20|5636.5|5633.7|5636|5633.2|5636.5|5633.7|5634.3|5631.5|118
1610456730000|2021-01-12 13:05:30|5635.8|5633|5635.3|5632.5|5635.8|5633|5635|5632.2|57
1610456740000|2021-01-12 13:05:40|5635|5632.2|5634.5|5631.7|5635.8|5633|5634.5|5631.7|10
1610456750000|2021-01-12 13:05:50|5635|5632.2|5635.8|5633|5636|5633.2|5635|5632.2|160
1610456760000|2021-01-12 13:06:00|5636|5633.2|5639|5636.2|5640.3|5637.5|5636|5633.2|121
1610456770000|2021-01-12 13:06:10|5640.6|5637.8|5641|5638.2|5641.3|5638.5|5640.6|5637.8|267
1610456780000|2021-01-12 13:06:20|5641.3|5638.5|5641|5638.2|5641.5|5638.7|5641|5638.2|9
1610456790000|2021-01-12 13:06:30|5640.8|5638|5640.3|5637.5|5640.8|5638|5640.3|5637.5|11
1610456800000|2021-01-12 13:06:40|5640.8|5638|5641.5|5638.7|5642|5639.2|5640.8|5638|114
1610456810000|2021-01-12 13:06:50|5641.3|5638.5|5643.5|5640.7|5643.5|5640.7|5641.3|5638.5|8
1610456820000|2021-01-12 13:07:00|5643.3|5640.5|5643.8|5641|5644|5641.2|5643|5640.2|16
1610456830000|2021-01-12 13:07:10|5643.3|5640.5|5644|5641.2|5644|5641.2|5643.3|5640.5|2
1610456840000|2021-01-12 13:07:20|5643.8|5641|5643.5|5640.7|5643.8|5641|5643.3|5640.5|5
1610456850000|2021-01-12 13:07:30|5644|5641.2|5644|5641.2|5644.3|5641.5|5643.8|5641|1
1610456860000|2021-01-12 13:07:40|5644.5|5641.7|5644.5|5641.7|5644.5|5641.7|5644|5641.2|14
1610456870000|2021-01-12 13:07:50|5646.1|5643.3|5645.8|5643|5646.8|5644|5645.8|5643|67
1610456880000|2021-01-12 13:08:00|5646.3|5643.5|5647.8|5645|5648.5|5645.7|5646.3|5643.5|93
1610456890000|2021-01-12 13:08:10|5648|5645.2|5647.3|5644.5|5648.8|5646|5647.3|5644.5|34
1610456900000|2021-01-12 13:08:20|5647.5|5644.7|5646.8|5644|5647.5|5644.7|5646.8|5644|5
1610456910000|2021-01-12 13:08:30|5646.5|5643.7|5646.8|5644|5647.5|5644.7|5646.5|5643.7|32
1610456920000|2021-01-12 13:08:40|5647.3|5644.5|5647.8|5645|5647.8|5645|5646.8|5644|0
1610456930000|2021-01-12 13:08:50|5647.5|5644.7|5646.8|5644|5647.5|5644.7|5646.8|5644|3
1610456940000|2021-01-12 13:09:00|5646.5|5643.7|5644|5641.2|5646.5|5643.7|5643.5|5640.7|78
1610456950000|2021-01-12 13:09:10|5643.8|5641|5644.3|5641.5|5644.3|5641.5|5641.8|5639|61
1610456960000|2021-01-12 13:09:20|5644.5|5641.7|5646|5643.2|5646.3|5643.5|5644.5|5641.7|17
1610456970000|2021-01-12 13:09:30|5646.3|5643.5|5647|5644.2|5647.3|5644.5|5646|5643.2|17
1610456980000|2021-01-12 13:09:40|5646.8|5644|5646.5|5643.7|5646.8|5644|5646.3|5643.5|7
1610456990000|2021-01-12 13:09:50|5646.8|5644|5648|5645.2|5648|5645.2|5646.8|5644|6
1610457000000|2021-01-12 13:10:00|5647|5644.2|5644.3|5641.5|5647|5644.2|5644|5641.2|42
1610457010000|2021-01-12 13:10:10|5644|5641.2|5641.5|5638.7|5644.4|5641.5|5641.3|5638.5|141
1610457020000|2021-01-12 13:10:20|5641.3|5638.5|5642.5|5639.7|5642.5|5639.7|5640|5637.2|63
1610457030000|2021-01-12 13:10:30|5642.8|5640|5642.3|5639.5|5642.8|5640|5641.8|5639|33
1610457040000|2021-01-12 13:10:40|5642|5639.2|5641.5|5638.7|5642.5|5639.7|5641.3|5638.5|4
1610457050000|2021-01-12 13:10:50|5641.3|5638.5|5641.8|5639|5642.5|5639.7|5641|5638.2|30
1610457060000|2021-01-12 13:11:00|5642.3|5639.5|5640.5|5637.7|5642.3|5639.5|5640.5|5637.7|3
1610457070000|2021-01-12 13:11:10|5640.3|5637.5|5639.8|5637|5640.8|5638|5639.8|5637|47
1610457080000|2021-01-12 13:11:20|5640|5637.2|5640.5|5637.7|5640.5|5637.7|5639.8|5637|10
1610457090000|2021-01-12 13:11:30|5641.5|5638.7|5642.3|5639.5|5642.8|5640|5639.8|5637|41
1610457100000|2021-01-12 13:11:40|5642.5|5639.7|5641.3|5638.5|5642.5|5639.7|5641.3|5638.5|10
1610457120000|2021-01-12 13:12:00|5641|5638.2|5640.8|5638|5641.5|5638.7|5640.8|5638|0
1610457130000|2021-01-12 13:12:10|5640.5|5637.7|5640.5|5637.7|5640.8|5638|5640|5637.2|24
1610457140000|2021-01-12 13:12:20|5641.5|5638.7|5642|5639.2|5642.5|5639.7|5641.5|5638.7|571
1610457150000|2021-01-12 13:12:30|5641.8|5639|5641.8|5639|5642.5|5639.7|5641.8|5639|14
1610457160000|2021-01-12 13:12:40|5641.5|5638.7|5640.5|5637.7|5641.8|5639|5640.5|5637.7|263
1610457170000|2021-01-12 13:12:50|5641.5|5638.7|5641.5|5638.7|5641.5|5638.7|5641.5|5638.7|2
1610457180000|2021-01-12 13:13:00|5641.8|5639|5641.5|5638.7|5641.8|5639|5641.5|5638.7|4
1610457190000|2021-01-12 13:13:10|5640|5637.2|5639.8|5637|5640.5|5637.7|5639.5|5636.7|110
1610457200000|2021-01-12 13:13:20|5640|5637.2|5641.3|5638.5|5641.3|5638.5|5639.8|5637|3
1610457210000|2021-01-12 13:13:30|5641.5|5638.7|5638.5|5635.7|5641.5|5638.7|5638.5|5635.7|127
1610457220000|2021-01-12 13:13:40|5638.8|5636|5639.5|5636.7|5640.3|5637.5|5638.8|5636|10
1610457230000|2021-01-12 13:13:50|5639|5636.2|5638.8|5636|5639.3|5636.5|5637.8|5635|28
1610457240000|2021-01-12 13:14:00|5638.5|5635.7|5636.8|5634|5638.5|5635.7|5636.5|5633.7|53
1610457250000|2021-01-12 13:14:10|5637.3|5634.5|5638.3|5635.5|5638.5|5635.7|5637|5634.2|7
1610457260000|2021-01-12 13:14:20|5638|5635.2|5636.8|5634|5638.3|5635.5|5636.8|5634|19
1610457270000|2021-01-12 13:14:30|5636.5|5633.7|5636.8|5634|5636.8|5634|5634.8|5632|122
1610457280000|2021-01-12 13:14:40|5637.5|5634.7|5636|5633.2|5638.3|5635.5|5635.8|5633|46
1610457290000|2021-01-12 13:14:50|5636.3|5633.5|5634.5|5631.7|5636.3|5633.5|5634.5|5631.7|20
1610457300000|2021-01-12 13:15:00|5635|5632.2|5634.5|5631.7|5636.5|5633.7|5634.5|5631.7|39
1610457310000|2021-01-12 13:15:10|5634.8|5632|5634.5|5631.7|5634.8|5632|5634.5|5631.7|6
1610457320000|2021-01-12 13:15:20|5634.8|5632|5635.5|5632.7|5636|5633.2|5634.8|5632|67
1610457330000|2021-01-12 13:15:30|5636|5633.2|5637|5634.2|5637|5634.2|5636|5633.2|9
1610457340000|2021-01-12 13:15:40|5636.5|5633.7|5635.5|5632.7|5636.5|5633.7|5635.5|5632.7|44
1610457350000|2021-01-12 13:15:50|5635.8|5633|5635.8|5633|5636.5|5633.7|5635.5|5632.7|70
1610457360000|2021-01-12 13:16:00|5636.5|5633.7|5635.8|5633|5637.8|5635|5635.8|5633|159
1610457370000|2021-01-12 13:16:10|5637.5|5634.7|5636|5633.2|5637.5|5634.7|5636|5633.2|117
1610457380000|2021-01-12 13:16:20|5636.5|5633.7|5637.3|5634.5|5637.5|5634.7|5636.5|5633.7|8
1610457390000|2021-01-12 13:16:30|5637.5|5634.7|5638.8|5636|5639.8|5637|5637.5|5634.7|59
1610457400000|2021-01-12 13:16:40|5639.5|5636.7|5639.8|5637|5639.8|5637|5639.3|5636.5|15
1610457410000|2021-01-12 13:16:50|5639.5|5636.7|5639.5|5636.7|5639.5|5636.7|5639.3|5636.5|33
1610457420000|2021-01-12 13:17:00|5640|5637.2|5640.8|5638|5640.8|5638|5640|5637.2|23
1610457430000|2021-01-12 13:17:10|5640.3|5637.5|5641|5638.2|5641.5|5638.7|5640.3|5637.5|7
1610457440000|2021-01-12 13:17:20|5641.5|5638.7|5640.5|5637.7|5641.5|5638.7|5640.5|5637.7|6
1610457450000|2021-01-12 13:17:30|5640.8|5638|5641|5638.2|5641.8|5639|5640.8|5638|57
1610457460000|2021-01-12 13:17:40|5640.5|5637.7|5638.5|5635.7|5641.3|5638.5|5638.5|5635.7|17
1610457470000|2021-01-12 13:17:50|5638.8|5636|5639.5|5636.7|5640|5637.2|5638.8|5636|25
1610457480000|2021-01-12 13:18:00|5639|5636.2|5639.5|5636.7|5640.3|5637.5|5639|5636.2|23
1610457490000|2021-01-12 13:18:10|5638.5|5635.7|5639.3|5636.5|5639.5|5636.7|5638.5|5635.7|49
1610457500000|2021-01-12 13:18:20|5639|5636.2|5639.5|5636.7|5639.5|5636.7|5638.8|5636|17
1610457510000|2021-01-12 13:18:30|5640.1|5637.3|5640.5|5637.7|5640.5|5637.7|5640.1|5637.3|20
1610457520000|2021-01-12 13:18:40|5640.3|5637.5|5641.3|5638.5|5641.5|5638.7|5640|5637.2|124
1610457530000|2021-01-12 13:18:50|5641|5638.2|5641|5638.2|5641.5|5638.7|5640.8|5638|5
1610457540000|2021-01-12 13:19:00|5640.5|5637.7|5641.5|5638.7|5641.5|5638.7|5640.5|5637.7|14
1610457550000|2021-01-12 13:19:10|5641.8|5639|5642.5|5639.7|5642.5|5639.7|5641.8|5639|10
1610457560000|2021-01-12 13:19:20|5643.5|5640.7|5642.8|5640|5643.5|5640.7|5642.8|5640|17
1610457570000|2021-01-12 13:19:30|5642.5|5639.7|5642.3|5639.5|5642.5|5639.7|5641.8|5639|25
1610457580000|2021-01-12 13:19:40|5642.5|5639.7|5642|5639.2|5642.5|5639.7|5642|5639.2|5
1610457590000|2021-01-12 13:19:50|5641.8|5639|5641.5|5638.7|5641.8|5639|5641.5|5638.7|10
1610457600000|2021-01-12 13:20:00|5640.8|5638|5640.5|5637.7|5640.8|5638|5639.8|5637|160
1610457610000|2021-01-12 13:20:10|5640|5637.2|5639.3|5636.5|5640|5637.2|5639.3|5636.5|23
1610457620000|2021-01-12 13:20:20|5639.5|5636.7|5641|5638.2|5641|5638.2|5639.5|5636.7|32
1610457630000|2021-01-12 13:20:30|5640.8|5638|5639.8|5637|5640.8|5638|5639.8|5637|6
1610457640000|2021-01-12 13:20:40|5639.5|5636.7|5638.5|5635.7|5639.5|5636.7|5638.5|5635.7|16
1610457650000|2021-01-12 13:20:50|||||||||8
1610457660000|2021-01-12 13:21:00|5639.1|5636.3|5638.5|5635.7|5639.5|5636.7|5638.5|5635.7|22
1610457670000|2021-01-12 13:21:10|5641.5|5638.7|5642|5639.2|5642.5|5639.7|5641.5|5638.7|136
1610457680000|2021-01-12 13:21:20|5641.8|5639|5641|5638.2|5641.8|5639|5641|5638.2|9
1610457690000|2021-01-12 13:21:30|5640.5|5637.7|5639.5|5636.7|5640.5|5637.7|5638.5|5635.7|24
1610457700000|2021-01-12 13:21:40|5638.5|5635.7|5638.5|5635.7|5639|5636.2|5638.5|5635.7|14
1610457710000|2021-01-12 13:21:50|||||||||9
1610457720000|2021-01-12 13:22:00|5637.5|5634.7|5636.5|5633.7|5637.5|5634.7|5636.5|5633.7|17
1610457730000|2021-01-12 13:22:10|5636.3|5633.5|5635.5|5632.7|5636.5|5633.7|5634.5|5631.7|8
1610457740000|2021-01-12 13:22:20|5635|5632.2|5634.5|5631.7|5635.5|5632.7|5634.5|5631.7|35
1610457750000|2021-01-12 13:22:30|5633.8|5631|5633.5|5630.7|5633.8|5631|5633.5|5630.7|28
1610457760000|2021-01-12 13:22:40|5632.8|5630|5632.8|5630|5633.3|5630.5|5632.8|5630|11
1610457770000|2021-01-12 13:22:50|5633|5630.2|5632.5|5629.7|5633|5630.2|5632.5|5629.7|42
1610457780000|2021-01-12 13:23:00|5632|5629.2|5632.8|5630|5633.5|5630.7|5632|5629.2|20
1610457790000|2021-01-12 13:23:10|5633.3|5630.5|5632.3|5629.5|5633.3|5630.5|5632.3|5629.5|22
1610457800000|2021-01-12 13:23:20|5632|5629.2|5631|5628.2|5632|5629.2|5630.8|5628|54
1610457810000|2021-01-12 13:23:30|5630.8|5628|5631.3|5628.5|5631.5|5628.7|5630.8|5628|44
1610457820000|2021-01-12 13:23:40|5631|5628.2|5631.5|5628.7|5631.8|5629|5630.8|5628|57
1610457830000|2021-01-12 13:23:50|5631.8|5629|5634.3|5631.5|5634.3|5631.5|5631.8|5629|70
1610457840000|2021-01-12 13:24:00|5634.5|5631.7|5634.5|5631.7|5634.5|5631.7|5633.3|5630.5|17
1610457850000|2021-01-12 13:24:10|5634|5631.2|5634|5631.2|5634.5|5631.7|5633.5|5630.7|52
1610457860000|2021-01-12 13:24:20|5634.3|5631.5|5634.8|5632|5635|5632.2|5634.3|5631.5|30
1610457870000|2021-01-12 13:24:30|5635.5|5632.7|5636|5633.2|5636.5|5633.7|5634.8|5632|42
1610457880000|2021-01-12 13:24:40|5635.8|5633|5635.8|5633|5636|5633.2|5635.8|5633|1
1610457890000|2021-01-12 13:24:50|5636|5633.2|5637|5634.2|5637.5|5634.7|5636|5633.2|19
1610457900000|2021-01-12 13:25:00|5636.5|5633.7|5636.8|5634|5637.5|5634.7|5636.5|5633.7|5
1610457910000|2021-01-12 13:25:10|5636.5|5633.7|5636.5|5633.7|5636.5|5633.7|5636.5|5633.7|23
1610457920000|2021-01-12 13:25:20|||||||||3
1610457930000|2021-01-12 13:25:30|5637|5634.2|5637.5|5634.7|5637.5|5634.7|5637|5634.2|4
1610457940000|2021-01-12 13:25:40|5637.3|5634.5|5637.8|5635|5638.3|5635.5|5637.3|5634.5|18
1610457950000|2021-01-12 13:25:50|5638|5635.2|5639.8|5637|5639.8|5637|5638|5635.2|14
1610457960000|2021-01-12 13:26:00|5640.3|5637.5|5640|5637.2|5640.5|5637.7|5639.8|5637|19
1610457970000|2021-01-12 13:26:10|5640.3|5637.5|5639|5636.2|5640.5|5637.7|5639|5636.2|54
1610457980000|2021-01-12 13:26:20|5638.5|5635.7|5637.5|5634.7|5638.8|5636|5636.8|5634|14
1610457990000|2021-01-12 13:26:30|5637.3|5634.5|5636.3|5633.5|5637.3|5634.5|5635.8|5633|10
1610458000000|2021-01-12 13:26:40|5637|5634.2|5638|5635.2|5638|5635.2|5637|5634.2|3
1610458010000|2021-01-12 13:26:50|5637.8|5635|5637.5|5634.7|5637.8|5635|5636.8|5634|5
1610458020000|2021-01-12 13:27:00|5637.3|5634.5|5637.5|5634.7|5637.8|5635|5637.3|5634.5|14
1610458030000|2021-01-12 13:27:10|5638.5|5635.7|5638|5635.2|5639.5|5636.7|5638|5635.2|28
1610458040000|2021-01-12 13:27:20|5638.5|5635.7|5638.5|5635.7|5638.8|5636|5637.8|5635|20
1610458050000|2021-01-12 13:27:30|5638.3|5635.5|5638|5635.2|5638.3|5635.5|5637.5|5634.7|4
1610458060000|2021-01-12 13:27:40|5637.8|5635|5637|5634.2|5637.8|5635|5637|5634.2|0
1610458070000|2021-01-12 13:27:50|5637.5|5634.7|5637.5|5634.7|5637.5|5634.7|5636.5|5633.7|4
1610458080000|2021-01-12 13:28:00|5637.8|5635|5638.3|5635.5|5638.5|5635.7|5637.8|5635|10
1610458090000|2021-01-12 13:28:10|5637.5|5634.7|5637.5|5634.7|5637.5|5634.7|5637.3|5634.5|4
1610458100000|2021-01-12 13:28:20|5638|5635.2|5637.5|5634.7|5638|5635.2|5637.3|5634.5|18
1610458110000|2021-01-12 13:28:30|5638|5635.2|5638.3|5635.5|5638.3|5635.5|5637.8|5635|9
1610458120000|2021-01-12 13:28:40|5638|5635.2|5638|5635.2|5638|5635.2|5638|5635.2|0
1610458130000|2021-01-12 13:28:50|5637.8|5635|5638.5|5635.7|5638.5|5635.7|5637.5|5634.7|2
1610458140000|2021-01-12 13:29:00|5638|5635.2|5638|5635.2|5638|5635.2|5638|5635.2|5
1610458150000|2021-01-12 13:29:10|5637.5|5634.7|5637.5|5634.7|5638|5635.2|5637.5|5634.7|3
1610458160000|2021-01-12 13:29:20|5638|5635.2|5638.5|5635.7|5638.5|5635.7|5638|5635.2|10
1610458170000|2021-01-12 13:29:30|5638.8|5636|5638.5|5635.7|5638.8|5636|5638|5635.2|13
1610458180000|2021-01-12 13:29:40|5638|5635.2|5637.8|5635|5638.5|5635.7|5637.8|5635|5
1610458190000|2021-01-12 13:29:50|5638.3|5635.5|5638.5|5635.7|5638.5|5635.7|5638.3|5635.5|9
1610458200000|2021-01-12 13:30:00|5638.8|5636|5640.5|5637.7|5640.8|5638|5638.8|5636|63
1610458210000|2021-01-12 13:30:10|5640.8|5638|5642.5|5639.7|5642.5|5639.7|5640.8|5638|11
1610458220000|2021-01-12 13:30:20|5643|5640.2|5642.8|5640|5643|5640.2|5642.5|5639.7|5
1610458230000|2021-01-12 13:30:30|5642.5|5639.7|5642.3|5639.5|5642.5|5639.7|5641.8|5639|8
1610458240000|2021-01-12 13:30:40|5642.5|5639.7|5644|5641.2|5644|5641.2|5642.5|5639.7|38
1610458250000|2021-01-12 13:30:50|5643.8|5641|5642.8|5640|5643.8|5641|5641.8|5639|37
1610458260000|2021-01-12 13:31:00|5642.5|5639.7|5642.5|5639.7|5643.5|5640.7|5642.5|5639.7|13
1610458270000|2021-01-12 13:31:10|5642.8|5640|5642|5639.2|5643|5640.2|5641.8|5639|18
1610458280000|2021-01-12 13:31:20|5641.8|5639|5642|5639.2|5642|5639.2|5641.8|5639|2
1610458290000|2021-01-12 13:31:30|5642.3|5639.5|5642|5639.2|5642.5|5639.7|5641.8|5639|19
1610458300000|2021-01-12 13:31:40|5642.5|5639.7|5642.5|5639.7|5642.5|5639.7|5642.3|5639.5|6
1610458310000|2021-01-12 13:31:50|5641.8|5639|5642.3|5639.5|5642.5|5639.7|5641.8|5639|6
1610458320000|2021-01-12 13:32:00|5642|5639.2|5642.5|5639.7|5642.5|5639.7|5641.5|5638.7|5
1610458330000|2021-01-12 13:32:10|5642|5639.2|5642.5|5639.7|5642.5|5639.7|5641.5|5638.7|19
1610458340000|2021-01-12 13:32:20|5643|5640.2|5642.5|5639.7|5643|5640.2|5642.5|5639.7|14
1610458350000|2021-01-12 13:32:30|5641.5|5638.7|5641.5|5638.7|5641.5|5638.7|5641.5|5638.7|16
1610458360000|2021-01-12 13:32:40|5641.8|5639|5640.5|5637.7|5642|5639.2|5640.5|5637.7|20
1610458370000|2021-01-12 13:32:50|5640.3|5637.5|5640|5637.2|5640.5|5637.7|5639.8|5637|4
1610458380000|2021-01-12 13:33:00|5640.5|5637.7|5639|5636.2|5640.5|5637.7|5639|5636.2|9
1610458390000|2021-01-12 13:33:10|5638.5|5635.7|5639.5|5636.7|5639.5|5636.7|5638.5|5635.7|1
1610458400000|2021-01-12 13:33:20|5638.8|5636|5638.5|5635.7|5638.8|5636|5638.5|5635.7|8
1610458410000|2021-01-12 13:33:30|5638.8|5636|5639|5636.2|5639.5|5636.7|5638.5|5635.7|10
1610458420000|2021-01-12 13:33:40|5638.8|5636|5637.8|5635|5638.8|5636|5637.8|5635|22
1610458430000|2021-01-12 13:33:50|5638|5635.2|5637|5634.2|5638.5|5635.7|5637|5634.2|13
1610458440000|2021-01-12 13:34:00|5636.8|5634|5638.8|5636|5638.8|5636|5636.8|5634|11
1610458450000|2021-01-12 13:34:10|5638.5|5635.7|5635.5|5632.7|5638.5|5635.7|5635.5|5632.7|58
1610458460000|2021-01-12 13:34:20|5634.5|5631.7|5634.5|5631.7|5635|5632.2|5633.8|5631|32
1610458470000|2021-01-12 13:34:30|5634.8|5632|5634.3|5631.5|5635.5|5632.7|5634.3|5631.5|17
1610458480000|2021-01-12 13:34:40|5633.8|5631|5634.5|5631.7|5634.8|5632|5633.8|5631|13
1610458490000|2021-01-12 13:34:50|5634|5631.2|5635|5632.2|5635.5|5632.7|5633.8|5631|12
1610458500000|2021-01-12 13:35:00|5635.3|5632.5|5636|5633.2|5636.8|5634|5635.3|5632.5|51
1610458510000|2021-01-12 13:35:10|5635.8|5633|5634.5|5631.7|5635.8|5633|5634.5|5631.7|33
1610458520000|2021-01-12 13:35:20|5634.8|5632|5634.8|5632|5634.8|5632|5634.8|5632|3
1610458530000|2021-01-12 13:35:30|5634.5|5631.7|5635.5|5632.7|5635.5|5632.7|5634|5631.2|100
1610458540000|2021-01-12 13:35:40|5635.8|5633|5636.5|5633.7|5636.5|5633.7|5635.8|5633|9
1610458550000|2021-01-12 13:35:50|5636.8|5634|5636.8|5634|5637|5634.2|5636.3|5633.5|9
1610458560000|2021-01-12 13:36:00|5636.5|5633.7|5636|5633.2|5636.8|5634|5636|5633.2|18
1610458570000|2021-01-12 13:36:10|5635.5|5632.7|5635.3|5632.5|5635.5|5632.7|5634.8|5632|24
1610458580000|2021-01-12 13:36:20|5635.5|5632.7|5635.3|5632.5|5635.5|5632.7|5635|5632.2|18
1610458590000|2021-01-12 13:36:30|5635|5632.2|5633|5630.2|5638.1|5633|5631.5|5628.1|323
1610458600000|2021-01-12 13:36:40|5632.3|5629.5|5631.5|5628.7|5632.5|5629.7|5631.5|5628.7|28
1610458610000|2021-01-12 13:36:50|5631.3|5628.5|5631.5|5628.7|5631.5|5628.7|5630.5|5627.7|20
1610458620000|2021-01-12 13:37:00|5631|5628.2|5630.5|5627.7|5631|5628.2|5630|5627.2|23
1610458630000|2021-01-12 13:37:10|5630|5627.2|5630.5|5627.7|5631|5628.2|5629.8|5627|62
1610458640000|2021-01-12 13:37:20|5630|5627.2|5631.5|5628.7|5631.5|5628.7|5629.8|5627|14
1610458650000|2021-01-12 13:37:30|5630.5|5627.7|5631.5|5628.7|5631.5|5628.7|5630.3|5627.5|122
1610458660000|2021-01-12 13:37:40|5631|5628.2|5629.8|5627|5631|5628.2|5629.8|5627|97
1610458670000|2021-01-12 13:37:50|5630|5627.2|5629.3|5626.5|5630|5627.2|5629.3|5626.5|8
1610458680000|2021-01-12 13:38:00|5629.5|5626.7|5630.8|5628|5631.8|5629|5629.5|5626.7|107
1610458690000|2021-01-12 13:38:10|5631|5628.2|5631|5628.2|5631|5628.2|5630.5|5627.7|11
1610458700000|2021-01-12 13:38:20|5630.8|5628|5630.5|5627.7|5631.5|5628.7|5630.5|5627.7|3
1610458710000|2021-01-12 13:38:30|5630.8|5628|5632.5|5629.7|5632.5|5629.7|5630.8|5628|78
1610458720000|2021-01-12 13:38:40|5632.8|5630|5632.5|5629.7|5632.8|5630|5632|5629.2|18
1610458730000|2021-01-12 13:38:50|5633|5630.2|5633.3|5630.5|5633.8|5631|5632.8|5630|28
1610458740000|2021-01-12 13:39:00|5633.5|5630.7|5633.8|5631|5633.8|5631|5633.3|5630.5|10
1610458750000|2021-01-12 13:39:10|5633.5|5630.7|5634.5|5631.7|5634.5|5631.7|5633.3|5630.5|511
1610458760000|2021-01-12 13:39:20|5634.3|5631.5|5633.5|5630.7|5634.3|5631.5|5633.3|5630.5|7
1610458770000|2021-01-12 13:39:30|5634|5631.2|5633.8|5631|5634|5631.2|5633.5|5630.7|2
1610458780000|2021-01-12 13:39:40|5633.5|5630.7|5633.5|5630.7|5633.5|5630.7|5633|5630.2|6
1610458790000|2021-01-12 13:39:50|5634.3|5631.5|5633.5|5630.7|5634.5|5631.7|5633.5|5630.7|586
1610458800000|2021-01-12 13:40:00|5633.8|5631|5634|5631.2|5634|5631.2|5633.8|5631|4
1610458810000|2021-01-12 13:40:10|5634.5|5631.7|5634.5|5631.7|5634.8|5632|5634.5|5631.7|7
1610458820000|2021-01-12 13:40:20|5634.3|5631.5|5633.5|5630.7|5634.3|5631.5|5633.5|5630.7|10
1610458830000|2021-01-12 13:40:30|5633|5630.2|5634|5631.2|5634.5|5631.7|5632.8|5630|84
1610458840000|2021-01-12 13:40:40|5633.5|5630.7|5633.5|5630.7|5633.5|5630.7|5633.5|5630.7|4
1610458850000|2021-01-12 13:40:50|5633.8|5631|5635|5632.2|5635|5632.2|5633.8|5631|5
1610458860000|2021-01-12 13:41:00|5635.3|5632.5|5635.3|5632.5|5635.3|5632.5|5635.3|5632.5|6
1610458870000|2021-01-12 13:41:10|5632.5|5629.7|5632.5|5629.7|5632.5|5629.7|5632|5629.2|211
1610458890000|2021-01-12 13:41:30|5632.3|5629.5|5632.3|5629.5|5632.3|5629.5|5632.3|5629.5|3
1610458900000|2021-01-12 13:41:40|5632.5|5629.7|5632.5|5629.7|5632.5|5629.7|5632.5|5629.7|30
1610458910000|2021-01-12 13:41:50|5633.6|5630.8|5633.5|5630.7|5634.3|5631.5|5633.5|5630.7|80
1610458920000|2021-01-12 13:42:00|||||||||1
1610458930000|2021-01-12 13:42:10|5632.5|5629.7|5634.3|5631.5|5634.3|5631.5|5632.5|5629.7|6
1610458940000|2021-01-12 13:42:20|5634.5|5631.7|5633.8|5631|5634.5|5631.7|5633.5|5630.7|178
1610458950000|2021-01-12 13:42:30|5633.3|5630.5|5632.8|5630|5633.3|5630.5|5632.8|5630|23
1610458960000|2021-01-12 13:42:40|5633.3|5630.5|5632.5|5629.7|5633.3|5630.5|5632.5|5629.7|54
1610458970000|2021-01-12 13:42:50|5633.5|5630.7|5633.5|5630.7|5633.5|5630.7|5633.5|5630.7|44
1610458980000|2021-01-12 13:43:00|5632.5|5629.7|5632.5|5629.7|5632.5|5629.7|5632.5|5629.7|3
1610458990000|2021-01-12 13:43:10|||||||||112
1610459000000|2021-01-12 13:43:20|||||||||10
1610459010000|2021-01-12 13:43:30|5632.8|5630|5633|5630.2|5633.3|5630.5|5632.8|5630|4
1610459020000|2021-01-12 13:43:40|5632.8|5630|5632.5|5629.7|5632.8|5630|5632.5|5629.7|45
1610459030000|2021-01-12 13:43:50|5632.8|5630|5633.5|5630.7|5633.5|5630.7|5632.8|5630|5
1610459040000|2021-01-12 13:44:00|5634|5631.2|5634.5|5631.7|5634.5|5631.7|5633.8|5631|10
1610459050000|2021-01-12 13:44:10|5634.3|5631.5|5633.8|5631|5634.3|5631.5|5633.8|5631|3
1610459060000|2021-01-12 13:44:20|5634.5|5631.7|5634.5|5631.7|5634.5|5631.7|5634.5|5631.7|1
1610459070000|2021-01-12 13:44:30|5635.3|5632.5|5635.5|5632.7|5635.5|5632.7|5635.3|5632.5|19
1610459080000|2021-01-12 13:44:40|5635|5632.2|5634.8|5632|5635|5632.2|5634.8|5632|21
1610459090000|2021-01-12 13:44:50|5635|5632.2|5634.8|5632|5635|5632.2|5634.8|5632|24
1610459100000|2021-01-12 13:45:00|5634.5|5631.7|5634.5|5631.7|5634.8|5632|5633.5|5630.7|50
1610459110000|2021-01-12 13:45:10|5634.8|5632|5635.5|5632.7|5635.5|5632.7|5634.8|5632|6
1610459120000|2021-01-12 13:45:20|5635.8|5633|5635.8|5633|5635.8|5633|5635.8|5633|2
1610459130000|2021-01-12 13:45:30|5635.5|5632.7|5637.5|5634.7|5638.5|5635.7|5635.5|5632.7|69
1610459140000|2021-01-12 13:45:40|5637.3|5634.5|5637.3|5634.5|5637.5|5634.7|5637.3|5634.5|32
1610459150000|2021-01-12 13:45:50|5636.8|5634|5637.3|5634.5|5638.5|5635.7|5636.5|5633.7|41
1610459160000|2021-01-12 13:46:00|5637|5634.2|5639.5|5636.7|5639.5|5636.7|5637|5634.2|6
1610459170000|2021-01-12 13:46:10|5639|5636.2|5638.5|5635.7|5639|5636.2|5638|5635.2|6
1610459180000|2021-01-12 13:46:20|5638.3|5635.5|5638.8|5636|5639.5|5636.7|5637.8|5635|19
1610459190000|2021-01-12 13:46:30|5638.5|5635.7|5638|5635.2|5638.5|5635.7|5637.8|5635|11
1610459200000|2021-01-12 13:46:40|5638.3|5635.5|5638|5635.2|5638.5|5635.7|5638|5635.2|15
1610459210000|2021-01-12 13:46:50|5638.5|5635.7|5638.8|5636|5638.8|5636|5638.5|5635.7|3
1610459220000|2021-01-12 13:47:00|5639|5636.2|5639.5|5636.7|5639.5|5636.7|5639|5636.2|2
1610459230000|2021-01-12 13:47:10|5639.8|5637|5639.8|5637|5640.3|5637.5|5639.5|5636.7|11
1610459240000|2021-01-12 13:47:20|5639.5|5636.7|5639.3|5636.5|5639.5|5636.7|5639.3|5636.5|2
1610459250000|2021-01-12 13:47:30|5638.8|5636|5639.3|5636.5|5639.8|5637|5638.8|5636|3
1610459260000|2021-01-12 13:47:40|5638.8|5636|5639.3|5636.5|5639.3|5636.5|5638.8|5636|5
1610459270000|2021-01-12 13:47:50|5639.5|5636.7|5638|5635.2|5639.5|5636.7|5638|5635.2|11
1610459280000|2021-01-12 13:48:00|5637.5|5634.7|5636.8|5634|5637.5|5634.7|5636.3|5633.5|13
1610459290000|2021-01-12 13:48:10|5637.5|5634.7|5637.3|5634.5|5637.5|5634.7|5637.3|5634.5|3
1610459300000|2021-01-12 13:48:20|5637|5634.2|5635.8|5633|5637|5634.2|5635.8|5633|4
1610459310000|2021-01-12 13:48:30|5635.3|5632.5|5636.3|5633.5|5636.3|5633.5|5634.8|5632|15
1610459320000|2021-01-12 13:48:40|5636|5633.2|5636|5633.2|5636.3|5633.5|5635.8|5633|0
1610459330000|2021-01-12 13:48:50|5635.5|5632.7|5635.5|5632.7|5635.5|5632.7|5635|5632.2|6
1610459340000|2021-01-12 13:49:00|5635.8|5633|5635.8|5633|5635.8|5633|5635.8|5633|2
1610459350000|2021-01-12 13:49:10|5636|5633.2|5637.3|5634.5|5637.3|5634.5|5636|5633.2|3
1610459360000|2021-01-12 13:49:20|5636.8|5634|5636.8|5634|5636.8|5634|5636.8|5634|0
1610459370000|2021-01-12 13:49:30|5637|5634.2|5637.3|5634.5|5637.3|5634.5|5637|5634.2|2
1610459380000|2021-01-12 13:49:40|5636.8|5634|5636.3|5633.5|5637|5634.2|5636.3|5633.5|2
1610459390000|2021-01-12 13:49:50|5636.5|5633.7|5635.5|5632.7|5636.8|5634|5635.5|5632.7|222
1610459400000|2021-01-12 13:50:00|5635|5632.2|5634|5631.2|5635|5632.2|5633|5630.2|43
1610459410000|2021-01-12 13:50:10|5633.5|5630.7|5634.8|5632|5635|5632.2|5633.5|5630.7|73
1610459420000|2021-01-12 13:50:20|||||||||5
1610459430000|2021-01-12 13:50:30|5635|5632.2|5635|5632.2|5635.5|5632.7|5635|5632.2|5
1610459440000|2021-01-12 13:50:40|5634|5631.2|5632.3|5629.5|5634|5631.2|5631.8|5629|71
1610459450000|2021-01-12 13:50:50|5632|5629.2|5632|5629.2|5632|5629.2|5632|5629.2|26
1610459460000|2021-01-12 13:51:00|5631|5628.2|5631.8|5629|5631.8|5629|5630.8|5628|94
1610459470000|2021-01-12 13:51:10|||||||||2
1610459480000|2021-01-12 13:51:20|5632|5629.2|5633|5630.2|5633.5|5630.7|5632|5629.2|10
1610459490000|2021-01-12 13:51:30|5632.5|5629.7|5632.3|5629.5|5632.8|5630|5632|5629.2|7
1610459500000|2021-01-12 13:51:40|5632|5629.2|5631.3|5628.5|5632|5629.2|5631.3|5628.5|4
1610459510000|2021-01-12 13:51:50|5631.5|5628.7|5631.3|5628.5|5631.8|5629|5631|5628.2|27
1610459520000|2021-01-12 13:52:00|5631.8|5629|5632|5629.2|5632.5|5629.7|5631.8|5629|6
1610459530000|2021-01-12 13:52:10|||||||||30
1610459540000|2021-01-12 13:52:20|5632.8|5630|5632.5|5629.7|5632.8|5630|5632.3|5629.5|63
1610459550000|2021-01-12 13:52:30|5632.3|5629.5|5633.3|5630.5|5633.3|5630.5|5632.3|5629.5|1
1610459560000|2021-01-12 13:52:40|5634|5631.2|5635.8|5633|5636.3|5633.5|5634|5631.2|12
1610459570000|2021-01-12 13:52:50|5635.3|5632.5|5635.3|5632.5|5635.3|5632.5|5634.8|5632|3
1610459580000|2021-01-12 13:53:00|5635.8|5633|5636.8|5634|5636.8|5634|5635.8|5633|5
1610459590000|2021-01-12 13:53:10|5637|5634.2|5637|5634.2|5637.8|5635|5637|5634.2|17
1610459600000|2021-01-12 13:53:20|5637.3|5634.5|5636.8|5634|5637.8|5635|5636.8|5634|3
1610459610000|2021-01-12 13:53:30|5637|5634.2|5638|5635.2|5638|5635.2|5637|5634.2|7
1610459620000|2021-01-12 13:53:40|5638.3|5635.5|5637.8|5635|5638.8|5636|5637.8|5635|23
1610459630000|2021-01-12 13:53:50|5637.3|5634.5|5637.3|5634.5|5637.5|5634.7|5637|5634.2|8
1610459640000|2021-01-12 13:54:00|5636.8|5634|5637|5634.2|5637.3|5634.5|5636.8|5634|2
1610459650000|2021-01-12 13:54:10|5636.8|5634|5636.8|5634|5636.8|5634|5636.8|5634|2
1610459660000|2021-01-12 13:54:20|||||||||2
1610459670000|2021-01-12 13:54:30|5636|5633.2|5636.5|5633.7|5636.8|5634|5636|5633.2|5
1610459680000|2021-01-12 13:54:40|5636|5633.2|5635|5632.2|5636|5633.2|5635|5632.2|11
1610459700000|2021-01-12 13:55:00|5634.8|5632|5633|5630.2|5635|5632.2|5633|5630.2|28
1610459710000|2021-01-12 13:55:10|5632.5|5629.7|5635|5632.2|5635|5632.2|5632.5|5629.7|26
1610459720000|2021-01-12 13:55:20|5634.5|5631.7|5635|5632.2|5635|5632.2|5634.3|5631.5|16
1610459730000|2021-01-12 13:55:30|5635.5|5632.7|5635.3|5632.5|5636|5633.2|5635.3|5632.5|18
1610459740000|2021-01-12 13:55:40|5635|5632.2|5635.5|5632.7|5635.5|5632.7|5635|5632.2|3
1610459750000|2021-01-12 13:55:50|5635.3|5632.5|5635|5632.2|5635.3|5632.5|5635|5632.2|2
1610459760000|2021-01-12 13:56:00|5635.5|5632.7|5636|5633.2|5636|5633.2|5635.5|5632.7|3
1610459770000|2021-01-12 13:56:10|5636.5|5633.7|5636|5633.2|5637|5634.2|5636|5633.2|61
1610459780000|2021-01-12 13:56:20|5636.8|5634|5636.5|5633.7|5636.8|5634|5635.5|5632.7|25
1610459790000|2021-01-12 13:56:30|5636|5633.2|5635.5|5632.7|5636|5633.2|5635|5632.2|27
1610459800000|2021-01-12 13:56:40|5636|5633.2|5636.8|5634|5636.8|5634|5636|5633.2|225
1610459810000|2021-01-12 13:56:50|5636.5|5633.7|5635.8|5633|5636.5|5633.7|5635.5|5632.7|15
1610459820000|2021-01-12 13:57:00|5636|5633.2|5628|5625.2|5636|5633.2|5627|5624.2|65
1610459830000|2021-01-12 13:57:10|5628.3|5625.5|5627.5|5624.7|5628.3|5625.5|5627|5624.2|51
1610459840000|2021-01-12 13:57:20|5627|5624.2|5627.3|5624.5|5627.3|5624.5|5625.5|5622.7|14
1610459850000|2021-01-12 13:57:30|5627|5624.2|5624.8|5622|5627.3|5624.5|5624|5621.2|167
1610459860000|2021-01-12 13:57:40|5625|5622.2|5626.3|5623.5|5628|5625.2|5625|5622.2|67
1610459870000|2021-01-12 13:57:50|5626.5|5623.7|5627.8|5625|5627.8|5625|5625.3|5622.5|20
1610459880000|2021-01-12 13:58:00|5628|5625.2|5629.5|5626.7|5629.5|5626.7|5627|5624.2|25
1610459890000|2021-01-12 13:58:10|5630|5627.2|5626.5|5623.7|5630|5627.2|5626.3|5623.5|35
1610459900000|2021-01-12 13:58:20|5626|5623.2|5627|5624.2|5627.5|5624.7|5626|5623.2|19
1610459910000|2021-01-12 13:58:30|5626.8|5624|5626|5623.2|5626.8|5624|5626|5623.2|28
1610459920000|2021-01-12 13:58:40|5625.8|5623|5628|5625.2|5628.3|5625.5|5625.5|5622.7|37
1610459930000|2021-01-12 13:58:50|5628.3|5625.5|5627|5624.2|5629|5626.2|5627|5624.2|7
1610459940000|2021-01-12 13:59:00|5627.3|5624.5|5626.8|5624|5627.3|5624.5|5626.8|5624|5
1610459950000|2021-01-12 13:59:10|5626.5|5623.7|5625.8|5623|5626.5|5623.7|5625.5|5622.7|46
1610459960000|2021-01-12 13:59:20|5625.5|5622.7|5625|5622.2|5625.5|5622.7|5624|5621.2|25
1610459970000|2021-01-12 13:59:30|5624.8|5622|5625.3|5622.5|5625.3|5622.5|5623.8|5621|41
1610459980000|2021-01-12 13:59:40|5625.5|5622.7|5626.8|5624|5627.3|5624.5|5625.5|5622.7|23
1610459990000|2021-01-12 13:59:50|5626.3|5623.5|5625|5622.2|5626.3|5623.5|5625|5622.2|19
1610460000000|2021-01-12 14:00:00|5625.3|5622.5|5623|5620.2|5626.5|5623.7|5622.8|5620|137
1610460010000|2021-01-12 14:00:10|5622.8|5620|5624.3|5621.5|5624.3|5621.5|5622.5|5619.7|154
1610460020000|2021-01-12 14:00:20|5624|5621.2|5627.5|5624.7|5628.3|5625.5|5624|5621.2|74
1610460030000|2021-01-12 14:00:30|5628|5625.2|5627.3|5624.5|5628.8|5626|5627|5624.2|49
1610460040000|2021-01-12 14:00:40|5627|5624.2|5627.8|5625|5627.8|5625|5627|5624.2|6
1610460050000|2021-01-12 14:00:50|5627.5|5624.7|5627.5|5624.7|5627.8|5625|5627.3|5624.5|7
1610460060000|2021-01-12 14:01:00|5628|5625.2|5626|5623.2|5628|5625.2|5625.3|5622.5|328
1610460070000|2021-01-12 14:01:10|5626.3|5623.5|5628|5625.2|5628|5625.2|5626|5623.2|76
1610460080000|2021-01-12 14:01:20|5627.8|5625|5631.8|5629|5632|5629.2|5627.8|5625|92
1610460090000|2021-01-12 14:01:30|5631.3|5628.5|5630|5627.2|5631.3|5628.5|5630|5627.2|27
1610460100000|2021-01-12 14:01:40|5629|5626.2|5629|5626.2|5629.3|5626.5|5628|5625.2|29
1610460110000|2021-01-12 14:01:50|5630|5627.2|5631.8|5629|5633|5630.2|5629.3|5626.5|155
1610460120000|2021-01-12 14:02:00|5631.5|5628.7|5632|5629.2|5632.3|5629.5|5631.5|5628.7|31
1610460130000|2021-01-12 14:02:10|5632.5|5629.7|5633.8|5631|5633.8|5631|5632.5|5629.7|72
1610460140000|2021-01-12 14:02:20|5634|5631.2|5633.5|5630.7|5634|5631.2|5633|5630.2|23
1610460150000|2021-01-12 14:02:30|5633.3|5630.5|5633|5630.2|5633.5|5630.7|5632|5629.2|60
1610460160000|2021-01-12 14:02:40|5633.3|5630.5|5633|5630.2|5634|5631.2|5632.5|5629.7|4
1610460170000|2021-01-12 14:02:50|||||||||103
1610460180000|2021-01-12 14:03:00|5633.5|5630.7|5634|5631.2|5634|5631.2|5633|5630.2|25
1610460190000|2021-01-12 14:03:10|5634.5|5631.7|5635|5632.2|5636|5633.2|5634.5|5631.7|38
1610460200000|2021-01-12 14:03:20|5636|5633.2|5634|5631.2|5636|5633.2|5634|5631.2|113
1610460210000|2021-01-12 14:03:30|5634.3|5631.5|5634.8|5632|5635|5632.2|5634|5631.2|14
1610460220000|2021-01-12 14:03:40|5634.5|5631.7|5634|5631.2|5636|5633.2|5634|5631.2|32
1610460230000|2021-01-12 14:03:50|5634.5|5631.7|5634.3|5631.5|5634.8|5632|5634|5631.2|13
1610460240000|2021-01-12 14:04:00|5634.8|5632|5634.3|5631.5|5635.5|5632.7|5634|5631.2|33
1610460250000|2021-01-12 14:04:10|5634|5631.2|5629.8|5627|5634|5631.2|5629.8|5627|20
1610460260000|2021-01-12 14:04:20|5630|5627.2|5627|5624.2|5630.3|5627.5|5626.5|5623.7|13
1610460270000|2021-01-12 14:04:30|5627.3|5624.5|5630|5627.2|5630.8|5628|5627.3|5624.5|18
1610460280000|2021-01-12 14:04:40|5629.5|5626.7|5627.3|5624.5|5629.5|5626.7|5627.3|5624.5|16
1610460290000|2021-01-12 14:04:50|5627|5624.2|5626.3|5623.5|5627|5624.2|5625.5|5622.7|29
1610460300000|2021-01-12 14:05:00|5626.5|5623.7|5626.5|5623.7|5628.3|5625.5|5626.5|5623.7|11
1610460310000|2021-01-12 14:05:10|5626|5623.2|5628|5625.2|5628.5|5625.7|5626|5623.2|51
1610460320000|2021-01-12 14:05:20|5627.8|5625|5625.5|5622.7|5628|5625.2|5625.5|5622.7|35
1610460330000|2021-01-12 14:05:30|5625.3|5622.5|5625.5|5622.7|5625.8|5623|5624.8|5622|15
1610460340000|2021-01-12 14:05:40|5625.8|5623|5624.8|5622|5626|5623.2|5624|5621.2|45
1610460350000|2021-01-12 14:05:50|5624.3|5621.5|5625|5622.2|5625|5622.2|5624.3|5621.5|25
1610460360000|2021-01-12 14:06:00|5625.8|5623|5624.3|5621.5|5626|5623.2|5624.3|5621.5|21
1610460370000|2021-01-12 14:06:10|5624|5621.2|5623.5|5620.7|5624.3|5621.5|5622.8|5620|95
1610460380000|2021-01-12 14:06:20|5623.8|5621|5620.5|5617.7|5623.8|5621|5620.5|5617.7|225
1610460390000|2021-01-12 14:06:30|5620.8|5618|5621.8|5619|5624.9|5620.2|5619.8|5614.9|326
1610460400000|2021-01-12 14:06:40|5622|5619.2|5622|5619.2|5623|5620.2|5620.3|5617.5|146
1610460410000|2021-01-12 14:06:50|5621|5618.2|5619.3|5616.5|5621.5|5618.7|5619|5616.2|164
1610460420000|2021-01-12 14:07:00|5619|5616.2|5616.3|5613.5|5619.3|5616.5|5614.8|5612|1173
1610460430000|2021-01-12 14:07:10|5616.5|5613.7|5616.8|5614|5618|5615.2|5616|5613.2|172
1610460440000|2021-01-12 14:07:20|5617|5614.2|5614.3|5611.5|5617|5614.2|5613|5610.2|278
1610460450000|2021-01-12 14:07:30|5614|5611.2|5613.3|5610.5|5614.8|5612|5613|5610.2|91
1610460460000|2021-01-12 14:07:40|5613.8|5611|5615|5612.2|5615|5612.2|5613|5610.2|88
1610460470000|2021-01-12 14:07:50|5615.5|5612.7|5614.5|5611.7|5615.5|5612.7|5614|5611.2|33
1610460480000|2021-01-12 14:08:00|5614.8|5612|5618.3|5615.5|5618.3|5615.5|5614.8|5612|112
1610460490000|2021-01-12 14:08:10|5618.8|5616|5616.5|5613.7|5618.8|5616|5616.3|5613.5|49
1610460500000|2021-01-12 14:08:20|5616.8|5614|5616.3|5613.5|5617.8|5615|5614.5|5611.7|52
1610460510000|2021-01-12 14:08:30|5616.5|5613.7|5616.8|5614|5617.3|5614.5|5616|5613.2|49
1610460520000|2021-01-12 14:08:40|5616.5|5613.7|5616.8|5614|5616.8|5614|5613.8|5611|150
1610460530000|2021-01-12 14:08:50|5617.3|5614.5|5617|5614.2|5617.3|5614.5|5616|5613.2|47
1610460540000|2021-01-12 14:09:00|5616.8|5614|5615|5612.2|5616.8|5614|5615|5612.2|32
1610460550000|2021-01-12 14:09:10|5615.3|5612.5|5617.3|5614.5|5617.8|5615|5615.3|5612.5|14
1610460560000|2021-01-12 14:09:20|5617.5|5614.7|5621|5618.2|5621|5618.2|5617.5|5614.7|34
1610460570000|2021-01-12 14:09:30|5620.8|5618|5622.3|5619.5|5623.3|5620.5|5619.8|5617|46
1610460580000|2021-01-12 14:09:40|5622.8|5620|5622.5|5619.7|5623|5620.2|5622|5619.2|59
1610460590000|2021-01-12 14:09:50|5622.8|5620|5623.3|5620.5|5623.3|5620.5|5622|5619.2|26
1610460600000|2021-01-12 14:10:00|5623|5620.2|5626.8|5624|5626.8|5624|5622.3|5619.5|98
1610460610000|2021-01-12 14:10:10|5627|5624.2|5628.3|5625.5|5628.5|5625.7|5627|5624.2|127
1610460620000|2021-01-12 14:10:20|5628|5625.2|5627.8|5625|5630|5627.2|5627.3|5624.5|66
1610460630000|2021-01-12 14:10:30|5627.5|5624.7|5630|5627.2|5630|5627.2|5627.3|5624.5|62
1610460640000|2021-01-12 14:10:40|5629.5|5626.7|5630.3|5627.5|5630.8|5628|5629|5626.2|18
1610460650000|2021-01-12 14:10:50|5630.8|5628|5630.8|5628|5631.5|5628.7|5629.3|5626.5|112
1610460660000|2021-01-12 14:11:00|5631|5628.2|5633|5630.2|5633.5|5630.7|5631|5628.2|70
1610460670000|2021-01-12 14:11:10|5633.3|5630.5|5633|5630.2|5633.5|5630.7|5633|5630.2|15
1610460680000|2021-01-12 14:11:20|5632.3|5629.5|5630.3|5627.5|5632.3|5629.5|5630|5627.2|19
1610460690000|2021-01-12 14:11:30|5630.5|5627.7|5632|5629.2|5632|5629.2|5630.5|5627.7|11
1610460700000|2021-01-12 14:11:40|5631.5|5628.7|5631.3|5628.5|5631.5|5628.7|5630|5627.2|89
1610460710000|2021-01-12 14:11:50|5631.5|5628.7|5631.3|5628.5|5631.8|5629|5631|5628.2|6
1610460720000|2021-01-12 14:12:00|5631|5628.2|5632|5629.2|5632.3|5629.5|5630.5|5627.7|62
1610460730000|2021-01-12 14:12:10|5633|5630.2|5634|5631.2|5634|5631.2|5633|5630.2|4
1610460740000|2021-01-12 14:12:20|5634.5|5631.7|5634.8|5632|5635.3|5632.5|5634.5|5631.7|36
1610460750000|2021-01-12 14:12:30|5635|5632.2|5634.8|5632|5635.8|5633|5634.8|5632|17
1610460760000|2021-01-12 14:12:40|5634.5|5631.7|5632.8|5630|5634.5|5631.7|5632.8|5630|28
1610460770000|2021-01-12 14:12:50|5633|5630.2|5632.5|5629.7|5633.3|5630.5|5631.8|5629|16
1610460780000|2021-01-12 14:13:00|5632.3|5629.5|5633|5630.2|5633.5|5630.7|5631.8|5629|93
1610460790000|2021-01-12 14:13:10|5632.8|5630|5633.8|5631|5635|5632.2|5632.8|5630|75
1610460800000|2021-01-12 14:13:20|5634|5631.2|5632.3|5629.5|5635|5632.2|5632.3|5629.5|46
1610460810000|2021-01-12 14:13:30|5632|5629.2|5632.3|5629.5|5633|5630.2|5632|5629.2|17
1610460820000|2021-01-12 14:13:40|5632.5|5629.7|5633|5630.2|5633|5630.2|5632|5629.2|21
1610460830000|2021-01-12 14:13:50|5633.5|5630.7|5633|5630.2|5634|5631.2|5632.8|5630|25
1610460840000|2021-01-12 14:14:00|5633.5|5630.7|5633.3|5630.5|5633.5|5630.7|5633.3|5630.5|1
1610460850000|2021-01-12 14:14:10|5634|5631.2|5634|5631.2|5634.5|5631.7|5633.8|5631|7
1610460860000|2021-01-12 14:14:20|5633.8|5631|5627.3|5624.5|5633.8|5631|5627.3|5624.5|44
1610460870000|2021-01-12 14:14:30|5627|5624.2|5625|5622.2|5627|5624.2|5624|5621.2|55
1610460880000|2021-01-12 14:14:40|5624.5|5621.7|5623.3|5620.5|5624.5|5621.7|5623|5620.2|13
1610460890000|2021-01-12 14:14:50|5623|5620.2|5624|5621.2|5624|5621.2|5622|5619.2|10
1610460900000|2021-01-12 14:15:00|5623.5|5620.7|5625|5622.2|5628|5625.2|5623.3|5620.5|53
1610460910000|2021-01-12 14:15:10|5625.3|5622.5|5624.5|5621.7|5626|5623.2|5624.5|5621.7|24
1610460920000|2021-01-12 14:15:20|5623.7|5620.9|5625|5622.2|5626|5623.2|5622.8|5620|35
1610460930000|2021-01-12 14:15:30|5624.8|5622|5625.5|5622.7|5626|5623.2|5624.8|5622|18
1610460940000|2021-01-12 14:15:40|5625.3|5622.5|5626.8|5624|5627.3|5624.5|5625.3|5622.5|27
1610460950000|2021-01-12 14:15:50|5626.3|5623.5|5627.3|5624.5|5629|5626.2|5626.3|5623.5|357
1610460960000|2021-01-12 14:16:00|5626.7|5623.9|5627|5624.2|5627.3|5624.5|5626.7|5623.9|128
1610460970000|2021-01-12 14:16:10|5628|5625.2|5628.5|5625.7|5628.5|5625.7|5628|5625.2|4
1610460980000|2021-01-12 14:16:20|5628.8|5626|5630|5627.2|5631|5628.2|5628.3|5625.5|2090
1610460990000|2021-01-12 14:16:30|5630.3|5627.5|5629.3|5626.5|5630.8|5628|5629.3|5626.5|19
1610461000000|2021-01-12 14:16:40|5629.8|5627|5628|5625.2|5629.8|5627|5628|5625.2|333
1610461010000|2021-01-12 14:16:50|5627.8|5625|5627|5624.2|5627.8|5625|5627|5624.2|13
1610461020000|2021-01-12 14:17:00|5627.3|5624.5|5625|5622.2|5627.5|5624.7|5625|5622.2|40
1610461030000|2021-01-12 14:17:10|5624.8|5622|5626|5623.2|5626.5|5623.7|5624.8|5622|35
1610461040000|2021-01-12 14:17:20|5626.3|5623.5|5623.3|5620.5|5626.3|5623.5|5623|5620.2|11
1610461050000|2021-01-12 14:17:30|5623.8|5621|5625|5622.2|5625.3|5622.5|5623.8|5621|15
1610461060000|2021-01-12 14:17:40|5624.8|5622|5623|5620.2|5624.8|5622|5623|5620.2|17
1610461070000|2021-01-12 14:17:50|5622.8|5620|5626|5623.2|5626.8|5624|5622.8|5620|21
1610461080000|2021-01-12 14:18:00|5626.3|5623.5|5627|5624.2|5627|5624.2|5625.3|5622.5|12
1610461090000|2021-01-12 14:18:10|5627.3|5624.5|5630.5|5627.7|5631|5628.2|5627.3|5624.5|112
1610461100000|2021-01-12 14:18:20|5630.3|5627.5|5630.8|5628|5631.3|5628.5|5629.3|5626.5|4
1610461110000|2021-01-12 14:18:30|5630.5|5627.7|5631.3|5628.5|5631.3|5628.5|5630.5|5627.7|38
1610461120000|2021-01-12 14:18:40|5630.8|5628|5631|5628.2|5631.5|5628.7|5630.3|5627.5|9
1610461130000|2021-01-12 14:18:50|5630.8|5628|5631.3|5628.5|5631.5|5628.7|5630.8|5628|24
1610461140000|2021-01-12 14:19:00|5631|5628.2|5633|5630.2|5633.5|5630.7|5631|5628.2|429
1610461150000|2021-01-12 14:19:10|5632.8|5630|5632|5629.2|5632.8|5630|5632|5629.2|13
1610461160000|2021-01-12 14:19:20|5631.5|5628.7|5630.8|5628|5631.5|5628.7|5630.8|5628|5
1610461170000|2021-01-12 14:19:30|5630.5|5627.7|5630.8|5628|5630.8|5628|5630|5627.2|6
1610461180000|2021-01-12 14:19:40|||||||||6
1610461190000|2021-01-12 14:19:50|5630|5627.2|5630|5627.2|5630.3|5627.5|5630|5627.2|7
1610461200000|2021-01-12 14:20:00|5629.8|5627|5631.3|5628.5|5631.8|5629|5628.3|5625.5|46
1610461210000|2021-01-12 14:20:10|5631|5628.2|5631.8|5629|5631.8|5629|5630.8|5628|0
1610461220000|2021-01-12 14:20:20|5631.5|5628.7|5632.5|5629.7|5632.5|5629.7|5631.3|5628.5|4
1610461230000|2021-01-12 14:20:30|5632|5629.2|5630.8|5628|5632.3|5629.5|5630.8|5628|10
1610461240000|2021-01-12 14:20:40|5630|5627.2|5630.5|5627.7|5630.8|5628|5629.8|5627|8
1610461250000|2021-01-12 14:20:50|5630.3|5627.5|5629.5|5626.7|5630.5|5627.7|5628.3|5625.5|16
1610461260000|2021-01-12 14:21:00|5629.8|5627|5629.3|5626.5|5629.8|5627|5628.8|5626|12
1610461270000|2021-01-12 14:21:10|5629|5626.2|5629.8|5627|5630.3|5627.5|5628|5625.2|60
1610461280000|2021-01-12 14:21:20|5629.5|5626.7|5630.3|5627.5|5630.5|5627.7|5629.5|5626.7|20
1610461290000|2021-01-12 14:21:30|5630|5627.2|5630.3|5627.5|5630.5|5627.7|5630|5627.2|13
1610461300000|2021-01-12 14:21:40|5630|5627.2|5631.3|5628.5|5631.3|5628.5|5630|5627.2|22
1610461310000|2021-01-12 14:21:50|5631|5628.2|5627.3|5624.5|5631.3|5628.5|5627.3|5624.5|218
1610461320000|2021-01-12 14:22:00|5627.8|5625|5628.8|5626|5628.8|5626|5626.5|5623.7|19
1610461330000|2021-01-12 14:22:10|5627.8|5625|5627.3|5624.5|5628.5|5625.7|5627|5624.2|20
1610461340000|2021-01-12 14:22:20|5627|5624.2|5627|5624.2|5627.3|5624.5|5626.3|5623.5|6
1610461350000|2021-01-12 14:22:30|5626.8|5624|5626.5|5623.7|5626.8|5624|5626.3|5623.5|12
1610461360000|2021-01-12 14:22:40|5626|5623.2|5626.8|5624|5628|5625.2|5626|5623.2|18
1610461370000|2021-01-12 14:22:50|5627.3|5624.5|5625.5|5622.7|5628.5|5625.7|5625.5|5622.7|39
1610461380000|2021-01-12 14:23:00|5624.8|5622|5625.5|5622.7|5625.5|5622.7|5624.8|5622|10
1610461390000|2021-01-12 14:23:10|5625.8|5623|5626.5|5623.7|5626.5|5623.7|5625.8|5623|5
1610461400000|2021-01-12 14:23:20|5626.3|5623.5|5627|5624.2|5627.5|5624.7|5626.3|5623.5|3
1610461410000|2021-01-12 14:23:30|5626.8|5624|5627.3|5624.5|5627.5|5624.7|5626.8|5624|5
1610461420000|2021-01-12 14:23:40|5627|5624.2|5627.3|5624.5|5627.3|5624.5|5627|5624.2|0
1610461430000|2021-01-12 14:23:50|5627.8|5625|5627.3|5624.5|5629.3|5626.5|5627|5624.2|57
1610461440000|2021-01-12 14:24:00|5626.8|5624|5626.5|5623.7|5626.8|5624|5626|5623.2|9
1610461450000|2021-01-12 14:24:10|5627|5624.2|5627|5624.2|5628|5625.2|5626.8|5624|99
1610461460000|2021-01-12 14:24:20|5626.8|5624|5627|5624.2|5627.5|5624.7|5626.3|5623.5|13
1610461470000|2021-01-12 14:24:30|5627.3|5624.5|5627.8|5625|5627.8|5625|5627.3|5624.5|4
1610461480000|2021-01-12 14:24:40|5627.5|5624.7|5627.3|5624.5|5627.8|5625|5627|5624.2|41
1610461490000|2021-01-12 14:24:50|5627.5|5624.7|5627.8|5625|5627.8|5625|5627.3|5624.5|12
1610461500000|2021-01-12 14:25:00|5627.5|5624.7|5625|5622.2|5627.5|5624.7|5625|5622.2|23
1610461510000|2021-01-12 14:25:10|5624.5|5621.7|5624|5621.2|5624.5|5621.7|5624|5621.2|7
1610461520000|2021-01-12 14:25:20|5624.3|5621.5|5621.8|5619|5624.3|5621.5|5621.5|5618.7|186
1610461530000|2021-01-12 14:25:30|5622|5619.2|5622.3|5619.5|5622.8|5620|5621.8|5619|19
1610461540000|2021-01-12 14:25:40|5622|5619.2|5621.8|5619|5622.3|5619.5|5621.5|5618.7|14
1610461550000|2021-01-12 14:25:50|5621.5|5618.7|5621.8|5619|5621.8|5619|5621|5618.2|13
1610461560000|2021-01-12 14:26:00|5621|5618.2|5622.3|5619.5|5622.3|5619.5|5620|5617.2|23
1610461570000|2021-01-12 14:26:10|5622.5|5619.7|5622|5619.2|5622.5|5619.7|5622|5619.2|3
1610461580000|2021-01-12 14:26:20|5621|5618.2|5620|5617.2|5621.8|5619|5620|5617.2|11
1610461590000|2021-01-12 14:26:30|5620.3|5617.5|5620.8|5618|5620.8|5618|5620.3|5617.5|9
1610461600000|2021-01-12 14:26:40|5620.5|5617.7|5622|5619.2|5622|5619.2|5620.5|5617.7|18
1610461610000|2021-01-12 14:26:50|5621.8|5619|5621.3|5618.5|5621.8|5619|5621|5618.2|4
1610461620000|2021-01-12 14:27:00|5621.5|5618.7|5620.8|5618|5621.5|5618.7|5620|5617.2|14
1610461630000|2021-01-12 14:27:10|5620.5|5617.7|5620.8|5618|5620.8|5618|5620.3|5617.5|5
1610461640000|2021-01-12 14:27:20|5620|5617.2|5620.3|5617.5|5620.3|5617.5|5620|5617.2|6
1610461650000|2021-01-12 14:27:30|5620.8|5618|5621|5618.2|5621|5618.2|5620.8|5618|1
1610461660000|2021-01-12 14:27:40|5621.5|5618.7|5622|5619.2|5622.8|5620|5621.5|5618.7|17
1610461670000|2021-01-12 14:27:50|5622.5|5619.7|5623.3|5620.5|5623.3|5620.5|5622.5|5619.7|8
1610461680000|2021-01-12 14:28:00|5623|5620.2|5620|5617.2|5623|5620.2|5620|5617.2|26
1610461690000|2021-01-12 14:28:10|5620.3|5617.5|5620.8|5618|5621|5618.2|5620|5617.2|18
1610461700000|2021-01-12 14:28:20|5620.3|5617.5|5620|5617.2|5620.3|5617.5|5620|5617.2|3
1610461710000|2021-01-12 14:28:30|||||||||1
1610461720000|2021-01-12 14:28:40|5618.8|5616|5618|5615.2|5618.8|5616|5617|5614.2|53
1610461730000|2021-01-12 14:28:50|5618.3|5615.5|5618|5615.2|5619|5616.2|5618|5615.2|32
1610461740000|2021-01-12 14:29:00|5619|5616.2|5619|5616.2|5619|5616.2|5619|5616.2|11
1610461750000|2021-01-12 14:29:10|5620|5617.2|5619.8|5617|5620|5617.2|5619.3|5616.5|26
1610461760000|2021-01-12 14:29:20|5619.5|5616.7|5617|5614.2|5619.8|5617|5617|5614.2|99
1610461770000|2021-01-12 14:29:30|5616|5613.2|5616|5613.2|5616.5|5613.7|5615|5612.2|47
1610461780000|2021-01-12 14:29:40|5615.8|5613|5616|5613.2|5616.5|5613.7|5615.8|5613|19
1610461790000|2021-01-12 14:29:50|5617|5614.2|5617|5614.2|5617.5|5614.7|5616.8|5614|28
1610461800000|2021-01-12 14:30:00|5617.3|5614.5|5617|5614.2|5620|5617.2|5617|5614.2|69
1610461810000|2021-01-12 14:30:10|5617.5|5614.7|5618.5|5615.7|5620|5617.2|5617|5614.2|23
1610461820000|2021-01-12 14:30:20|5618.8|5616|5620|5617.2|5621|5618.2|5618.5|5615.7|17
1610461830000|2021-01-12 14:30:30|5620.3|5617.5|5619.3|5616.5|5620.8|5618|5619.3|5616.5|103
1610461840000|2021-01-12 14:30:40|5619.8|5617|5620|5617.2|5621|5618.2|5619|5616.2|21
1610461850000|2021-01-12 14:30:50|5620.3|5617.5|5620.3|5617.5|5620.5|5617.7|5619.8|5617|23
1610461860000|2021-01-12 14:31:00|5620.8|5618|5620.8|5618|5621|5618.2|5619.8|5617|18
1610461870000|2021-01-12 14:31:10|5621.3|5618.5|5622.8|5620|5623.8|5621|5621.3|5618.5|77
1610461880000|2021-01-12 14:31:20|5623|5620.2|5623|5620.2|5623.8|5621|5622.5|5619.7|54
1610461890000|2021-01-12 14:31:30|5622|5619.2|5623|5620.2|5623.5|5620.7|5621|5618.2|231
1610461900000|2021-01-12 14:31:40|5622.8|5620|5623|5620.2|5623.3|5620.5|5622.8|5620|41
1610461910000|2021-01-12 14:31:50|5622.8|5620|5622.3|5619.5|5623.3|5620.5|5622|5619.2|72
1610461920000|2021-01-12 14:32:00|5622.8|5620|5622|5619.2|5623|5620.2|5622|5619.2|10
1610461930000|2021-01-12 14:32:10|5621.8|5619|5623.3|5620.5|5623.8|5621|5620.3|5617.5|323
1610461940000|2021-01-12 14:32:20|5623.8|5621|5622.8|5620|5623.8|5621|5621.3|5618.5|71
1610461950000|2021-01-12 14:32:30|5623.3|5620.5|5623.8|5621|5623.8|5621|5623|5620.2|7
1610461960000|2021-01-12 14:32:40|5625.5|5622.7|5626.3|5623.5|5626.5|5623.7|5625|5622.2|59
1610461970000|2021-01-12 14:32:50|5626|5623.2|5626.5|5623.7|5626.5|5623.7|5625.8|5623|11
1610461980000|2021-01-12 14:33:00|5626.3|5623.5|5626.8|5624|5626.8|5624|5626|5623.2|54
1610461990000|2021-01-12 14:33:10|5626.5|5623.7|5627.5|5624.7|5627.5|5624.7|5626.5|5623.7|64
1610462000000|2021-01-12 14:33:20|5627|5624.2|5626.8|5624|5627.8|5625|5626.8|5624|30
1610462010000|2021-01-12 14:33:30|5626.5|5623.7|5624|5621.2|5626.5|5623.7|5624|5621.2|28
1610462020000|2021-01-12 14:33:40|5624.5|5621.7|5625.5|5622.7|5625.5|5622.7|5624.5|5621.7|14
1610462030000|2021-01-12 14:33:50|5626|5623.2|5625.3|5622.5|5626.5|5623.7|5625|5622.2|8
1610462040000|2021-01-12 14:34:00|5625|5622.2|5623.8|5621|5625|5622.2|5623.5|5620.7|20
1610462050000|2021-01-12 14:34:10|5624.3|5621.5|5622|5619.2|5624.5|5621.7|5622|5619.2|18
1610462060000|2021-01-12 14:34:20|5622.5|5619.7|5622.5|5619.7|5622.8|5620|5622.3|5619.5|11
1610462070000|2021-01-12 14:34:30|5622.8|5620|5622.3|5619.5|5622.8|5620|5621.3|5618.5|54
1610462080000|2021-01-12 14:34:40|5622.5|5619.7|5624.3|5621.5|5624.8|5622|5622.5|5619.7|50
1610462090000|2021-01-12 14:34:50|5624|5621.2|5623.8|5621|5624.3|5621.5|5623.8|5621|13
1610462100000|2021-01-12 14:35:00|5624|5621.2|5622.3|5619.5|5624|5621.2|5622.3|5619.5|55
1610462110000|2021-01-12 14:35:10|5622|5619.2|5618.5|5615.7|5622|5619.2|5618.3|5615.5|220
1610462120000|2021-01-12 14:35:20|5619|5616.2|5616.8|5614|5619.5|5616.7|5616.5|5613.7|170
1610462130000|2021-01-12 14:35:30|5617|5614.2|5619|5616.2|5619.5|5616.7|5617|5614.2|40
1610462140000|2021-01-12 14:35:40|5619.3|5616.5|5620.8|5618|5621|5618.2|5619|5616.2|33
1610462150000|2021-01-12 14:35:50|5621.3|5618.5|5620|5617.2|5622|5619.2|5620|5617.2|30
1610462160000|2021-01-12 14:36:00|5620.5|5617.7|5620|5617.2|5620.8|5618|5620|5617.2|8
1610462170000|2021-01-12 14:36:10|5620.3|5617.5|5621.3|5618.5|5623.3|5620.5|5620|5617.2|329
1610462180000|2021-01-12 14:36:20|5621.5|5618.7|5623.3|5620.5|5623.3|5620.5|5621.5|5618.7|11
1610462190000|2021-01-12 14:36:30|5623.5|5620.7|5623.5|5620.7|5623.5|5620.7|5623.5|5620.7|0
1610462200000|2021-01-12 14:36:40|5624|5621.2|5623.3|5620.5|5624|5621.2|5623.3|5620.5|40
1610462210000|2021-01-12 14:36:50|5623|5620.2|5621|5618.2|5623.3|5620.5|5621|5618.2|16
1610462220000|2021-01-12 14:37:00|5621.8|5619|5620.3|5617.5|5621.8|5619|5620.3|5617.5|30
1610462230000|2021-01-12 14:37:10|5620|5617.2|5617.8|5615|5620.3|5617.5|5617.8|5615|38
1610462240000|2021-01-12 14:37:20|5618.3|5615.5|5619|5616.2|5619.3|5616.5|5617|5614.2|32
1610462250000|2021-01-12 14:37:30|5619.3|5616.5|5618.5|5615.7|5619.5|5616.7|5618.3|5615.5|109
1610462260000|2021-01-12 14:37:40|5618.3|5615.5|5618.5|5615.7|5619|5616.2|5618.3|5615.5|2
1610462270000|2021-01-12 14:37:50|5618.8|5616|5620.8|5618|5622|5619.2|5618.8|5616|158
1610462280000|2021-01-12 14:38:00|5620.5|5617.7|5620|5617.2|5621.8|5619|5620|5617.2|20
1610462290000|2021-01-12 14:38:10|5620.3|5617.5|5619.8|5617|5620.8|5618|5619.8|5617|21
1610462300000|2021-01-12 14:38:20|5620|5617.2|5618|5615.2|5620|5617.2|5617.8|5615|47
1610462310000|2021-01-12 14:38:30|5618.3|5615.5|5620|5617.2|5620|5617.2|5617.8|5615|19
1610462320000|2021-01-12 14:38:40|5620.3|5617.5|5620|5617.2|5620.5|5617.7|5620|5617.2|9
1610462330000|2021-01-12 14:38:50|5620.5|5617.7|5620.8|5618|5620.8|5618|5619|5616.2|1086
1610462340000|2021-01-12 14:39:00|5620.5|5617.7|5621.3|5618.5|5621.3|5618.5|5620.5|5617.7|105
1610462350000|2021-01-12 14:39:10|5621.5|5618.7|5619|5616.2|5621.5|5618.7|5619|5616.2|15
1610462360000|2021-01-12 14:39:20|5619.3|5616.5|5616.5|5613.7|5619.3|5616.5|5616|5613.2|64
1610462370000|2021-01-12 14:39:30|5616.8|5614|5616.8|5614|5617.5|5614.7|5616.8|5614|43
1610462380000|2021-01-12 14:39:40|5617|5614.2|5618.8|5616|5619.3|5616.5|5617|5614.2|13
1610462390000|2021-01-12 14:39:50|5618.5|5615.7|5617.5|5614.7|5618.5|5615.7|5617.3|5614.5|12
1610462400000|2021-01-12 14:40:00|5617.3|5614.5|5615.3|5612.5|5617.5|5614.7|5614.8|5612|46
1610462410000|2021-01-12 14:40:10|5615.5|5612.7|5615.8|5613|5617|5614.2|5615.5|5612.7|38
1610462420000|2021-01-12 14:40:20|5615.5|5612.7|5614.8|5612|5615.8|5613|5614.8|5612|17
1610462430000|2021-01-12 14:40:30|5615|5612.2|5614.5|5611.7|5615.5|5612.7|5612.8|5610|115
1610462440000|2021-01-12 14:40:40|5614.8|5612|5613.3|5610.5|5614.8|5612|5612.8|5610|178
1610462450000|2021-01-12 14:40:50|5613.5|5610.7|5615.5|5612.7|5615.5|5612.7|5612.5|5609.7|116
1610462460000|2021-01-12 14:41:00|5615.3|5612.5|5614.3|5611.5|5616.5|5613.7|5614.3|5611.5|19
1610462470000|2021-01-12 14:41:10|5614.5|5611.7|5619|5616.2|5619|5616.2|5614.5|5611.7|42
1610462480000|2021-01-12 14:41:20|5619.5|5616.7|5618.5|5615.7|5619.5|5616.7|5618|5615.2|12
1610462490000|2021-01-12 14:41:30|5618.8|5616|5618.3|5615.5|5619.3|5616.5|5618.3|5615.5|53
1610462500000|2021-01-12 14:41:40|5618.5|5615.7|5618.3|5615.5|5618.5|5615.7|5617.8|5615|10
1610462510000|2021-01-12 14:41:50|5618.5|5615.7|5618.5|5615.7|5619.5|5616.7|5618|5615.2|9
1610462520000|2021-01-12 14:42:00|5619|5616.2|5620|5617.2|5620.3|5617.5|5619|5616.2|12
1610462530000|2021-01-12 14:42:10|5619.5|5616.7|5619.5|5616.7|5619.5|5616.7|5618.8|5616|8
1610462540000|2021-01-12 14:42:20|5619.8|5617|5617.8|5615|5619.8|5617|5617.5|5614.7|81
1610462550000|2021-01-12 14:42:30|5618|5615.2|5618.5|5615.7|5619.8|5617|5617.8|5615|122
1610462560000|2021-01-12 14:42:40|5619|5616.2|5620|5617.2|5620.3|5617.5|5619|5616.2|31
1610462570000|2021-01-12 14:42:50|5620.5|5617.7|5619.8|5617|5621.5|5618.7|5619.8|5617|23
1610462580000|2021-01-12 14:43:00|5620|5617.2|5618.5|5615.7|5620.3|5617.5|5618.5|5615.7|50
1610462590000|2021-01-12 14:43:10|5618.3|5615.5|5620.5|5617.7|5620.5|5617.7|5618|5615.2|29
1610462600000|2021-01-12 14:43:20|5620.3|5617.5|5618|5615.2|5620.3|5617.5|5618|5615.2|21
1610462610000|2021-01-12 14:43:30|5617.8|5615|5612.3|5609.5|5617.8|5615|5611|5608.2|213
1610462620000|2021-01-12 14:43:40|5612|5609.2|5613.5|5610.7|5613.5|5610.7|5611.8|5609|24
1610462630000|2021-01-12 14:43:50|5613.3|5610.5|5615.3|5612.5|5615.8|5613|5613.3|5610.5|32
1610462640000|2021-01-12 14:44:00|5615.8|5613|5612.8|5610|5616.5|5613.7|5612.3|5609.5|36
1610462650000|2021-01-12 14:44:10|5613|5610.2|5612.8|5610|5613.3|5610.5|5612.8|5610|4
1610462660000|2021-01-12 14:44:20|5613|5610.2|5613.3|5610.5|5615.5|5612.7|5613|5610.2|125
1610462670000|2021-01-12 14:44:30|5613.8|5611|5614.8|5612|5614.8|5612|5613.8|5611|31
1610462680000|2021-01-12 14:44:40|5614.5|5611.7|5614.5|5611.7|5614.8|5612|5614|5611.2|14
1610462690000|2021-01-12 14:44:50|5614.8|5612|5615|5612.2|5615.8|5613|5614.8|5612|72
1610462700000|2021-01-12 14:45:00|5614.8|5612|5618.3|5615.5|5618.5|5615.7|5614.8|5612|135
1610462710000|2021-01-12 14:45:10|5618.5|5615.7|5619.3|5616.5|5620.5|5617.7|5618.5|5615.7|39
1610462720000|2021-01-12 14:45:20|5619.5|5616.7|5619.8|5617|5620|5617.2|5619|5616.2|28
1610462730000|2021-01-12 14:45:30|5619.5|5616.7|5619.5|5616.7|5619.8|5617|5619|5616.2|16
1610462740000|2021-01-12 14:45:40|5619.3|5616.5|5617|5614.2|5619.3|5616.5|5616|5613.2|84
1610462750000|2021-01-12 14:45:50|5617.3|5614.5|5617|5614.2|5617.8|5615|5616|5613.2|31
1610462760000|2021-01-12 14:46:00|5617.3|5614.5|5616.5|5613.7|5618.5|5615.7|5616|5613.2|121
1610462770000|2021-01-12 14:46:10|5616.3|5613.5|5615.5|5612.7|5616.8|5614|5615.5|5612.7|13
1610462780000|2021-01-12 14:46:20|5615.8|5613|5618|5615.2|5618|5615.2|5615.8|5613|44
1610462790000|2021-01-12 14:46:30|5617.5|5614.7|5618.8|5616|5619.5|5616.7|5617.5|5614.7|17
1610462800000|2021-01-12 14:46:40|5618.5|5615.7|5616|5613.2|5618.5|5615.7|5614.8|5612|38
1610462810000|2021-01-12 14:46:50|5615.8|5613|5615.5|5612.7|5615.8|5613|5615|5612.2|23
1610462820000|2021-01-12 14:47:00|5615.8|5613|5614.5|5611.7|5615.8|5613|5614.5|5611.7|11
1610462830000|2021-01-12 14:47:10|5614.3|5611.5|5614.5|5611.7|5614.8|5612|5613.8|5611|58
1610462840000|2021-01-12 14:47:20|5614.3|5611.5|5613.5|5610.7|5614.5|5611.7|5613.5|5610.7|277
1610462850000|2021-01-12 14:47:30|5613|5610.2|5612.5|5609.7|5613|5610.2|5611.8|5609|39
1610462860000|2021-01-12 14:47:40|5612|5609.2|5611.8|5609|5612.5|5609.7|5611.8|5609|23
1610462870000|2021-01-12 14:47:50|5611.5|5608.7|5611.5|5608.7|5611.5|5608.7|5611.5|5608.7|5
1610462880000|2021-01-12 14:48:00|5612|5609.2|5612.5|5609.7|5612.5|5609.7|5612|5609.2|26
1610462890000|2021-01-12 14:48:10|5612.8|5610|5612.5|5609.7|5613.5|5610.7|5612.5|5609.7|14
1610462900000|2021-01-12 14:48:20|5612|5609.2|5611|5608.2|5612.5|5609.7|5610|5607.2|54
1610462910000|2021-01-12 14:48:30|5610.8|5608|5610.5|5607.7|5610.8|5608|5610.3|5607.5|19
1610462920000|2021-01-12 14:48:40|5610.3|5607.5|5611.8|5609|5611.8|5609|5610|5607.2|15
1610462930000|2021-01-12 14:48:50|5612|5609.2|5611.8|5609|5612.8|5610|5611.8|5609|26
1610462940000|2021-01-12 14:49:00|5611.5|5608.7|5611|5608.2|5611.5|5608.7|5611|5608.2|9
1610462950000|2021-01-12 14:49:10|5611.3|5608.5|5610.8|5608|5611.5|5608.7|5610|5607.2|38
1610462960000|2021-01-12 14:49:20|5610.3|5607.5|5610.8|5608|5610.8|5608|5610|5607.2|24
1610462970000|2021-01-12 14:49:30|5610.5|5607.7|5611|5608.2|5611|5608.2|5610.5|5607.7|18
1610462980000|2021-01-12 14:49:40|5610.5|5607.7|5610|5607.2|5610.8|5608|5610|5607.2|16
1610462990000|2021-01-12 14:49:50|5609.8|5607|5609.8|5607|5609.8|5607|5609|5606.2|30
1610463000000|2021-01-12 14:50:00|5610|5607.2|5610|5607.2|5610.8|5608|5609|5606.2|49
1610463010000|2021-01-12 14:50:10|5609.8|5607|5609.8|5607|5609.8|5607|5608.3|5605.5|45
1610463020000|2021-01-12 14:50:20|5609.3|5606.5|5608|5605.2|5609.3|5606.5|5607.8|5605|19
1610463030000|2021-01-12 14:50:30|5608.3|5605.5|5608.5|5605.7|5609.5|5606.7|5607.5|5604.7|219
1610463040000|2021-01-12 14:50:40|5608.8|5606|5608|5605.2|5608.8|5606|5608|5605.2|2200
1610463050000|2021-01-12 14:50:50|5607.5|5604.7|5607.8|5605|5607.8|5605|5607.5|5604.7|280
1610463060000|2021-01-12 14:51:00|5607.5|5604.7|5608|5605.2|5608.8|5606|5606|5603.2|156
1610463070000|2021-01-12 14:51:10|5607.8|5605|5608.3|5605.5|5608.8|5606|5607.5|5604.7|69
1610463080000|2021-01-12 14:51:20|5608|5605.2|5607.8|5605|5608|5605.2|5605|5602.2|232
1610463090000|2021-01-12 14:51:30|5608|5605.2|5608|5605.2|5608.5|5605.7|5607.5|5604.7|138
1610463100000|2021-01-12 14:51:40|5608.3|5605.5|5607.8|5605|5608.5|5605.7|5607.5|5604.7|176
1610463110000|2021-01-12 14:51:50|5608|5605.2|5608.3|5605.5|5608.3|5605.5|5607.8|5605|81
1610463120000|2021-01-12 14:52:00|5607.8|5605|5607.8|5605|5608.3|5605.5|5607.8|5605|23
1610463130000|2021-01-12 14:52:10|||||||||2
1610463140000|2021-01-12 14:52:20|5607.5|5604.7|5607.5|5604.7|5607.5|5604.7|5607.5|5604.7|48
1610463150000|2021-01-12 14:52:30|5608|5605.2|5608|5605.2|5609|5606.2|5607.5|5604.7|141
1610463160000|2021-01-12 14:52:40|5608.3|5605.5|5608|5605.2|5608.8|5606|5607.8|5605|27
1610463170000|2021-01-12 14:52:50|5607.8|5605|5608.5|5605.7|5608.5|5605.7|5606.3|5603.5|82
1610463180000|2021-01-12 14:53:00|5608|5605.2|5607.8|5605|5608.3|5605.5|5607.8|5605|29
1610463190000|2021-01-12 14:53:10|5607.5|5604.7|5607.5|5604.7|5607.5|5604.7|5607.5|5604.7|46
1610463200000|2021-01-12 14:53:20|||||||||77
1610463210000|2021-01-12 14:53:30|||||||||80
1610463220000|2021-01-12 14:53:40|5608.3|5605.5|5609.8|5607|5609.8|5607|5608.3|5605.5|169
1610463230000|2021-01-12 14:53:50|5609.5|5606.7|5610.5|5607.7|5610.8|5608|5609|5606.2|67
1610463240000|2021-01-12 14:54:00|5610.3|5607.5|5608.5|5605.7|5610.8|5608|5607.8|5605|64
1610463250000|2021-01-12 14:54:10|5609|5606.2|5611.5|5608.7|5611.5|5608.7|5609|5606.2|233
1610463260000|2021-01-12 14:54:20|5611|5608.2|5610.5|5607.7|5611.5|5608.7|5610.5|5607.7|21
1610463270000|2021-01-12 14:54:30|5610.8|5608|5609.8|5607|5611.5|5608.7|5609.8|5607|89
1610463280000|2021-01-12 14:54:40|5609.5|5606.7|5610.5|5607.7|5610.5|5607.7|5608.5|5605.7|20
1610463290000|2021-01-12 14:54:50|5610|5607.2|5610.5|5607.7|5610.5|5607.7|5609.8|5607|9
1610463300000|2021-01-12 14:55:00|5610|5607.2|5608|5605.2|5610|5607.2|5608|5605.2|14
1610463310000|2021-01-12 14:55:10|5608.3|5605.5|5608.8|5606|5609.5|5606.7|5608.3|5605.5|40
1610463320000|2021-01-12 14:55:20|5608.5|5605.7|5607.8|5605|5608.8|5606|5607.8|5605|16
1610463330000|2021-01-12 14:55:30|||||||||5
1610463340000|2021-01-12 14:55:40|5608|5605.2|5607|5604.2|5608.8|5606|5606.5|5603.7|64
1610463350000|2021-01-12 14:55:50|5606.8|5604|5607|5604.2|5607|5604.2|5606.8|5604|7
1610463360000|2021-01-12 14:56:00|5607.3|5604.5|5607|5604.2|5607.3|5604.5|5607|5604.2|41
1610463370000|2021-01-12 14:56:10|5607.5|5604.7|5606.8|5604|5608|5605.2|5606.5|5603.7|73
1610463380000|2021-01-12 14:56:20|5607.3|5604.5|5608|5605.2|5608|5605.2|5607.3|5604.5|1
1610463390000|2021-01-12 14:56:30|5608.3|5605.5|5609.5|5606.7|5609.5|5606.7|5608|5605.2|88
1610463400000|2021-01-12 14:56:40|5610.5|5607.7|5610.5|5607.7|5610.8|5608|5610.5|5607.7|17
1610463410000|2021-01-12 14:56:50|5611|5608.2|5612|5609.2|5612.3|5609.5|5611|5608.2|14
1610463420000|2021-01-12 14:57:00|5612.3|5609.5|5611.8|5609|5612.3|5609.5|5611.5|5608.7|24
1610463430000|2021-01-12 14:57:10|5612|5609.2|5611.3|5608.5|5612|5609.2|5611|5608.2|98
1610463440000|2021-01-12 14:57:20|5611|5608.2|5611|5608.2|5611|5608.2|5610|5607.2|35
1610463450000|2021-01-12 14:57:30|5610.8|5608|5611.3|5608.5|5611.5|5608.7|5610.8|5608|21
1610463460000|2021-01-12 14:57:40|5611.5|5608.7|5611.5|5608.7|5611.5|5608.7|5610.3|5607.5|8
1610463470000|2021-01-12 14:57:50|5611.3|5608.5|5613.8|5611|5614.3|5611.5|5611.3|5608.5|2409
1610463480000|2021-01-12 14:58:00|5613.5|5610.7|5611.8|5609|5614.5|5611.7|5611.5|5608.7|86
1610463490000|2021-01-12 14:58:10|5612.5|5609.7|5609.5|5606.7|5613|5610.2|5608.5|5605.1|365
1610463500000|2021-01-12 14:58:20|5609.8|5607|5609.5|5606.7|5610|5607.2|5609.3|5606.5|62
1610463510000|2021-01-12 14:58:30|5610|5607.2|5611.8|5609|5611.8|5609|5610|5607.2|25
1610463520000|2021-01-12 14:58:40|5612|5609.2|5611.5|5608.7|5612.3|5609.5|5611.5|5608.7|297
1610463530000|2021-01-12 14:58:50|5611.8|5609|5612|5609.2|5612.3|5609.5|5611.5|5608.7|33
1610463540000|2021-01-12 14:59:00|5611.8|5609|5612|5609.2|5612.5|5609.7|5611.5|5608.7|81
1610463550000|2021-01-12 14:59:10|5612.3|5609.5|5612|5609.2|5612.5|5609.7|5611.5|5608.7|13
1610463560000|2021-01-12 14:59:20|5611.5|5608.7|5611.5|5608.7|5611.8|5609|5611.5|5608.7|38
1610463570000|2021-01-12 14:59:30|5612|5609.2|5612|5609.2|5612|5609.2|5612|5609.2|56
1610463580000|2021-01-12 14:59:40|5611.5|5608.7|5611.5|5608.7|5612|5609.2|5611|5608.2|19
1610463590000|2021-01-12 14:59:50|5611.3|5608.5|5612.5|5609.7|5612.5|5609.7|5610.5|5607.7|21
1610463600000|2021-01-12 15:00:00|5612|5609.2|5611.5|5608.7|5612.5|5609.7|5611.5|5608.7|95
1610463610000|2021-01-12 15:00:10|5611|5608.2|5611|5608.2|5611.3|5608.5|5610.8|5608|17
1610463620000|2021-01-12 15:00:20|5610.5|5607.7|5611.5|5608.7|5611.5|5608.7|5610.5|5607.7|11
1610463630000|2021-01-12 15:00:30|5611.8|5609|5611.5|5608.7|5612.5|5609.7|5611.5|5608.7|75
1610463640000|2021-01-12 15:00:40|5611|5608.2|5611.3|5608.5|5611.3|5608.5|5609.5|5606.7|49
1610463650000|2021-01-12 15:00:50|5611|5608.2|5611.5|5608.7|5612.3|5609.5|5611|5608.2|8
1610463660000|2021-01-12 15:01:00|5612.5|5609.7|5611.5|5608.7|5613.5|5610.7|5611.5|5608.7|72
1610463670000|2021-01-12 15:01:10|5611.8|5609|5612.3|5609.5|5612.3|5609.5|5611.8|5609|17
1610463680000|2021-01-12 15:01:20|5612.5|5609.7|5613.5|5610.7|5613.5|5610.7|5612.5|5609.7|97
1610463690000|2021-01-12 15:01:30|5613.3|5610.5|5612.5|5609.7|5614|5611.2|5612.5|5609.7|74
1610463700000|2021-01-12 15:01:40|5613.5|5610.7|5614.8|5612|5615.5|5612.7|5613.5|5610.7|33
1610463710000|2021-01-12 15:01:50|5614.5|5611.7|5614.8|5612|5615.5|5612.7|5614.5|5611.7|74
1610463720000|2021-01-12 15:02:00|5615|5612.2|5616.5|5613.7|5616.5|5613.7|5614.5|5611.7|234
1610463730000|2021-01-12 15:02:10|5616.8|5614|5616.3|5613.5|5617|5614.2|5615.5|5612.7|45
1610463740000|2021-01-12 15:02:20|5616.5|5613.7|5616.5|5613.7|5617.5|5614.7|5615.5|5612.7|114
1610463750000|2021-01-12 15:02:30|5616|5613.2|5616.3|5613.5|5616.3|5613.5|5615|5612.2|38
1610463760000|2021-01-12 15:02:40|5616|5613.2|5615.5|5612.7|5616|5613.2|5614.5|5611.7|12
1610463770000|2021-01-12 15:02:50|5616|5613.2|5616.5|5613.7|5616.8|5614|5616|5613.2|15
1610463780000|2021-01-12 15:03:00|5616.8|5614|5616.5|5613.7|5616.8|5614|5616.5|5613.7|14
1610463790000|2021-01-12 15:03:10|5615.5|5612.7|5616.3|5613.5|5616.3|5613.5|5615.5|5612.7|9
1610463800000|2021-01-12 15:03:20|5615.8|5613|5614.8|5612|5615.8|5613|5612.5|5609.7|45
1610463810000|2021-01-12 15:03:30|5614.5|5611.7|5614.5|5611.7|5614.5|5611.7|5614.5|5611.7|3
1610463820000|2021-01-12 15:03:40|5614|5611.2|5614.5|5611.7|5614.5|5611.7|5613.5|5610.7|45
1610463830000|2021-01-12 15:03:50|5614.3|5611.5|5613.5|5610.7|5614.3|5611.5|5613.5|5610.7|14
1610463840000|2021-01-12 15:04:00|5613.8|5611|5615.5|5612.7|5615.5|5612.7|5613.5|5610.7|23
1610463850000|2021-01-12 15:04:10|5616|5613.2|5617.8|5615|5618|5615.2|5616|5613.2|78
1610463860000|2021-01-12 15:04:20|5617.5|5614.7|5617.5|5614.7|5617.5|5614.7|5616.3|5613.5|42
1610463870000|2021-01-12 15:04:30|5617.3|5614.5|5615.3|5612.5|5617.3|5614.5|5615.3|5612.5|30
1610463880000|2021-01-12 15:04:40|5615|5612.2|5615.8|5613|5616|5613.2|5615|5612.2|34
1610463890000|2021-01-12 15:04:50|5616|5613.2|5616.8|5614|5616.8|5614|5615.3|5612.5|15
1610463900000|2021-01-12 15:05:00|5617|5614.2|5614.5|5611.7|5618|5615.2|5614.5|5611.7|51
1610463910000|2021-01-12 15:05:10|5614.8|5612|5615.5|5612.7|5615.8|5613|5614.8|5612|9
1610463920000|2021-01-12 15:05:20|5615.8|5613|5616.3|5613.5|5616.3|5613.5|5615.8|5613|6
1610463930000|2021-01-12 15:05:30|5617|5614.2|5617.8|5615|5617.8|5615|5616.8|5614|31
1610463940000|2021-01-12 15:05:40|5617.5|5614.7|5618.3|5615.5|5618.3|5615.5|5617.5|5614.7|11
1610463950000|2021-01-12 15:05:50|5618.5|5615.7|5619|5616.2|5619.3|5616.5|5618.5|5615.7|38
1610463960000|2021-01-12 15:06:00|5619.3|5616.5|5620|5617.2|5620|5617.2|5618.8|5616|149
1610463970000|2021-01-12 15:06:10|5620.5|5617.7|5622.3|5619.5|5622.5|5619.7|5620.5|5617.7|335
1610463980000|2021-01-12 15:06:20|5622.5|5619.7|5623.5|5620.7|5624.3|5621.5|5622.5|5619.7|435
1610463990000|2021-01-12 15:06:30|5623|5620.2|5622.5|5619.7|5623|5620.2|5622.5|5619.7|258
1610464000000|2021-01-12 15:06:40|5622.8|5620|5623.5|5620.7|5623.5|5620.7|5622.5|5619.7|36
1610464010000|2021-01-12 15:06:50|5625|5622.2|5625.3|5622.5|5625.5|5622.7|5624.5|5621.7|91
1610464020000|2021-01-12 15:07:00|5624.8|5622|5624|5621.2|5625.3|5622.5|5624|5621.2|49
1610464030000|2021-01-12 15:07:10|5623.5|5620.7|5623.5|5620.7|5623.8|5621|5623.5|5620.7|10
1610464040000|2021-01-12 15:07:20|5622.5|5619.7|5623.5|5620.7|5624.5|5621.7|5622.5|5619.7|163
1610464050000|2021-01-12 15:07:30|5624|5621.2|5624.3|5621.5|5624.5|5621.7|5623.5|5620.7|49
1610464060000|2021-01-12 15:07:40|5624.5|5621.7|5625.3|5622.5|5625.3|5622.5|5624|5621.2|27
1610464070000|2021-01-12 15:07:50|5624.8|5622|5624.8|5622|5624.8|5622|5623.8|5621|49
1610464080000|2021-01-12 15:08:00|5624.5|5621.7|5625.8|5623|5626.5|5623.7|5624.5|5621.7|130
1610464090000|2021-01-12 15:08:10|5625.5|5622.7|5623.3|5620.5|5625.8|5623|5623.3|5620.5|39
1610464100000|2021-01-12 15:08:20|5623|5620.2|5623.3|5620.5|5624.5|5621.7|5622.8|5620|44
1610464110000|2021-01-12 15:08:30|5623.5|5620.7|5621.8|5619|5623.5|5620.7|5621.8|5619|11
1610464120000|2021-01-12 15:08:40|5622|5619.2|5622.3|5619.5|5622.5|5619.7|5621|5618.2|896
1610464130000|2021-01-12 15:08:50|5622|5619.2|5623.5|5620.7|5623.5|5620.7|5621.5|5618.7|24
1610464140000|2021-01-12 15:09:00|5624.5|5621.7|5621.5|5618.7|5624.5|5621.7|5621.5|5618.7|33
1610464150000|2021-01-12 15:09:10|5620.5|5617.7|5619.5|5616.7|5621|5618.2|5619.5|5616.7|26
1610464160000|2021-01-12 15:09:20|5619.3|5616.5|5619.8|5617|5620.5|5617.7|5618.8|5616|292
1610464170000|2021-01-12 15:09:30|5619.5|5616.7|5619.3|5616.5|5620|5617.2|5619.3|5616.5|5
1610464180000|2021-01-12 15:09:40|5619|5616.2|5618.5|5615.7|5619.5|5616.7|5618.5|5615.7|18
1610464190000|2021-01-12 15:09:50|5617.5|5614.7|5620|5617.2|5620.5|5617.7|5617.5|5614.7|199
1610464200000|2021-01-12 15:10:00|5620.3|5617.5|5623.5|5620.7|5623.5|5620.7|5620.3|5617.5|242
1610464210000|2021-01-12 15:10:10|5623|5620.2|5624.5|5621.7|5624.5|5621.7|5621.8|5619|59
1610464220000|2021-01-12 15:10:20|5625|5622.2|5627.5|5624.7|5627.5|5624.7|5624.5|5621.7|103
1610464230000|2021-01-12 15:10:30|5627.3|5624.5|5628.3|5625.5|5628.5|5625.7|5627.3|5624.5|148
1610464240000|2021-01-12 15:10:40|5628.5|5625.7|5628|5625.2|5629.5|5626.7|5627.5|5624.7|20
1610464250000|2021-01-12 15:10:50|5628.5|5625.7|5628.5|5625.7|5628.5|5625.7|5627.5|5624.7|15
1610464260000|2021-01-12 15:11:00|5628.8|5626|5629.5|5626.7|5630.5|5627.7|5628.8|5626|75
1610464270000|2021-01-12 15:11:10|5630|5627.2|5629.5|5626.7|5630|5627.2|5628.8|5626|271
1610464280000|2021-01-12 15:11:20|5628.8|5626|5629.8|5627|5629.8|5627|5628.8|5626|9
1610464290000|2021-01-12 15:11:30|5629.5|5626.7|5629.8|5627|5630.3|5627.5|5629|5626.2|15
1610464300000|2021-01-12 15:11:40|5629.5|5626.7|5629.3|5626.5|5630.5|5627.7|5628.8|5626|53
1610464310000|2021-01-12 15:11:50|5629.5|5626.7|5628.8|5626|5629.5|5626.7|5628.8|5626|7
1610464320000|2021-01-12 15:12:00|5629|5626.2|5629|5626.2|5629.3|5626.5|5629|5626.2|4
1610464330000|2021-01-12 15:12:10|5628.8|5626|5628.5|5625.7|5628.8|5626|5628|5625.2|109
1610464340000|2021-01-12 15:12:20|5628.3|5625.5|5627|5624.2|5628.3|5625.5|5627|5624.2|68
1610464350000|2021-01-12 15:12:30|5626.5|5623.7|5627.8|5625|5628|5625.2|5626.5|5623.7|14
1610464360000|2021-01-12 15:12:40|5628|5625.2|5626|5623.2|5628|5625.2|5626|5623.2|43
1610464370000|2021-01-12 15:12:50|5626.3|5623.5|5627.5|5624.7|5627.5|5624.7|5625.8|5623|23
1610464380000|2021-01-12 15:13:00|5628.3|5625.5|5629.3|5626.5|5629.5|5626.7|5627.8|5625|89
1610464390000|2021-01-12 15:13:10|5629.5|5626.7|5628.8|5626|5629.5|5626.7|5628.8|5626|16
1610464400000|2021-01-12 15:13:20|5629.3|5626.5|5630.5|5627.7|5630.5|5627.7|5629.3|5626.5|121
1610464410000|2021-01-12 15:13:30|||||||||7
1610464420000|2021-01-12 15:13:40|5630|5627.2|5629.5|5626.7|5630.5|5627.7|5629.5|5626.7|37
1610464430000|2021-01-12 15:13:50|5629.8|5627|5629.5|5626.7|5630.5|5627.7|5629.5|5626.7|58
1610464440000|2021-01-12 15:14:00|5629.8|5627|5629.5|5626.7|5630|5627.2|5629.5|5626.7|10
1610464450000|2021-01-12 15:14:10|5628.5|5625.7|5626|5623.2|5628.8|5626|5626|5623.2|78
1610464460000|2021-01-12 15:14:20|5626.3|5623.5|5627|5624.2|5627.5|5624.7|5625.5|5622.7|25
1610464470000|2021-01-12 15:14:30|5626.8|5624|5625.8|5623|5626.8|5624|5625.8|5623|30
1610464480000|2021-01-12 15:14:40|5626|5623.2|5626.8|5624|5627|5624.2|5625.8|5623|14
1610464490000|2021-01-12 15:14:50|5627|5624.2|5626.8|5624|5628.5|5625.7|5626.8|5624|78
1610464500000|2021-01-12 15:15:00|5626.5|5623.7|5627.8|5625|5628|5625.2|5626.5|5623.7|17
1610464510000|2021-01-12 15:15:10|5627.5|5624.7|5625.8|5623|5627.5|5624.7|5625.8|5623|21
1610464520000|2021-01-12 15:15:20|5625.5|5622.7|5626.3|5623.5|5626.5|5623.7|5624.8|5622|64
1610464530000|2021-01-12 15:15:30|5626.5|5623.7|5627.8|5625|5628.3|5625.5|5626.3|5623.5|69
1610464540000|2021-01-12 15:15:40|5628|5625.2|5628.8|5626|5629.5|5626.7|5628|5625.2|14
1610464550000|2021-01-12 15:15:50|||||||||6
1610464560000|2021-01-12 15:16:00|5630.5|5627.7|5629.8|5627|5630.5|5627.7|5629.8|5627|90
1610464570000|2021-01-12 15:16:10|5629.5|5626.7|5629.5|5626.7|5629.5|5626.7|5629.5|5626.7|8
1610464580000|2021-01-12 15:16:20|5630|5627.2|5630.5|5627.7|5630.5|5627.7|5630|5627.2|7
1610464590000|2021-01-12 15:16:30|5631.5|5628.7|5632.5|5629.7|5634.5|5631.7|5631.5|5628.7|152
1610464600000|2021-01-12 15:16:40|5633.3|5630.5|5633.5|5630.7|5633.5|5630.7|5632.8|5630|7
1610464610000|2021-01-12 15:16:50|5633.8|5631|5633.8|5631|5633.8|5631|5633.3|5630.5|15
1610464620000|2021-01-12 15:17:00|5633.5|5630.7|5633.8|5631|5634.5|5631.7|5633.5|5630.7|24
1610464630000|2021-01-12 15:17:10|5634|5631.2|5633.5|5630.7|5634|5631.2|5633|5630.2|98
1610464640000|2021-01-12 15:17:20|5633.8|5631|5632.5|5629.7|5633.8|5631|5632.5|5629.7|120
1610464650000|2021-01-12 15:17:30|5632.8|5630|5631.5|5628.7|5632.8|5630|5631.3|5628.5|39
1610464660000|2021-01-12 15:17:40|5631.8|5629|5632.8|5630|5633.5|5630.7|5631.8|5629|29
1610464670000|2021-01-12 15:17:50|5632.5|5629.7|5630.8|5628|5632.5|5629.7|5630.8|5628|37
1610464680000|2021-01-12 15:18:00|5630.5|5627.7|5632.5|5629.7|5632.5|5629.7|5629.5|5626.7|61
1610464690000|2021-01-12 15:18:10|5632.8|5630|5634.5|5631.7|5634.5|5631.7|5632.8|5630|37
1610464700000|2021-01-12 15:18:20|5634.3|5631.5|5632.3|5629.5|5634.5|5631.7|5632.3|5629.5|30
1610464710000|2021-01-12 15:18:30|5631.8|5629|5631|5628.2|5631.8|5629|5631|5628.2|9
1610464720000|2021-01-12 15:18:40|5631.5|5628.7|5629.5|5626.7|5631.5|5628.7|5629.5|5626.7|30
1610464730000|2021-01-12 15:18:50|5629|5626.2|5628|5625.2|5629.5|5626.7|5628|5625.2|25
1610464740000|2021-01-12 15:19:00|5627.5|5624.7|5625.5|5622.7|5629|5626.2|5625.5|5622.7|160
1610464750000|2021-01-12 15:19:10|5626|5623.2|5627|5624.2|5627.5|5624.7|5626|5623.2|40
1610464760000|2021-01-12 15:19:20|5626.8|5624|5626.5|5623.7|5627.5|5624.7|5626.5|5623.7|45
1610464770000|2021-01-12 15:19:30|5627|5624.2|5628.3|5625.5|5629.5|5626.7|5627|5624.2|80
1610464780000|2021-01-12 15:19:40|5628.5|5625.7|5628.8|5626|5630.5|5627.7|5628.3|5625.5|98
1610464790000|2021-01-12 15:19:50|5629|5626.2|5628.5|5625.7|5629|5626.2|5628.5|5625.7|3
1610464800000|2021-01-12 15:20:00|5629|5626.2|5629|5626.2|5630.5|5627.7|5628.8|5626|96
1610464810000|2021-01-12 15:20:10|5628.8|5626|5628|5625.2|5629.3|5626.5|5627.5|5624.7|70
1610464820000|2021-01-12 15:20:20|5628.5|5625.7|5627.3|5624.5|5628.5|5625.7|5627.3|5624.5|25
1610464830000|2021-01-12 15:20:30|5626.8|5624|5626.5|5623.7|5626.8|5624|5626.5|5623.7|12
1610464840000|2021-01-12 15:20:40|5627|5624.2|5626.8|5624|5627.5|5624.7|5626.8|5624|13
1610464850000|2021-01-12 15:20:50|5626.5|5623.7|5626.8|5624|5626.8|5624|5626.5|5623.7|3
1610464860000|2021-01-12 15:21:00|5627|5624.2|5628.5|5625.7|5628.5|5625.7|5626.5|5623.7|15
1610464870000|2021-01-12 15:21:10|5628|5625.2|5627.5|5624.7|5628.5|5625.7|5626.5|5623.7|53
1610464880000|2021-01-12 15:21:20|5628.3|5625.5|5629.5|5626.7|5631|5628.2|5628.3|5625.5|64
1610464890000|2021-01-12 15:21:30|5630|5627.2|5630.5|5627.7|5630.5|5627.7|5630|5627.2|12
1610464900000|2021-01-12 15:21:40|5630.3|5627.5|5631.3|5628.5|5631.5|5628.7|5630.3|5627.5|60
1610464910000|2021-01-12 15:21:50|5630.8|5628|5630.5|5627.7|5631.5|5628.7|5630|5627.2|18
1610464920000|2021-01-12 15:22:00|5629.5|5626.7|5630.8|5628|5630.8|5628|5629.5|5626.7|49
1610464930000|2021-01-12 15:22:10|5630.5|5627.7|5630|5627.2|5630.5|5627.7|5630|5627.2|6
1610464940000|2021-01-12 15:22:20|5630.5|5627.7|5631.3|5628.5|5631.5|5628.7|5630.3|5627.5|22
1610464950000|2021-01-12 15:22:30|5631|5628.2|5630.8|5628|5631.5|5628.7|5630|5627.2|42
1610464960000|2021-01-12 15:22:40|5631|5628.2|5630.3|5627.5|5631|5628.2|5630|5627.2|75
1610464970000|2021-01-12 15:22:50|5630.5|5627.7|5633|5630.2|5633.5|5630.7|5630.3|5627.5|27
1610464980000|2021-01-12 15:23:00|5633.3|5630.5|5634.5|5631.7|5635|5632.2|5633.3|5630.5|199
1610464990000|2021-01-12 15:23:10|5634.3|5631.5|5635.8|5633|5636|5633.2|5634|5631.2|26
1610465000000|2021-01-12 15:23:20|5635.5|5632.7|5637.5|5634.7|5639|5636.2|5635|5632.2|225
1610465010000|2021-01-12 15:23:30|5638|5635.2|5638.3|5635.5|5638.5|5635.7|5637.5|5634.7|128
1610465020000|2021-01-12 15:23:40|5638|5635.2|5638.8|5636|5639|5636.2|5638|5635.2|74
1610465030000|2021-01-12 15:23:50|5639|5636.2|5639|5636.2|5639.5|5636.7|5639|5636.2|60
1610465040000|2021-01-12 15:24:00|5639.5|5636.7|5638.5|5635.7|5640.3|5637.5|5638.5|5635.7|29
1610465050000|2021-01-12 15:24:10|5639.3|5636.5|5640|5637.2|5640|5637.2|5639|5636.2|63
1610465060000|2021-01-12 15:24:20|5640.5|5637.7|5641.8|5639|5641.8|5639|5640.5|5637.7|28
1610465070000|2021-01-12 15:24:30|5642.3|5639.5|5642.5|5639.7|5642.5|5639.7|5642|5639.2|118
1610465080000|2021-01-12 15:24:40|5642.8|5640|5642.8|5640|5642.8|5640|5642.5|5639.7|19
1610465090000|2021-01-12 15:24:50|5642.5|5639.7|5638.8|5636|5643|5640.2|5638|5635.2|177
1610465100000|2021-01-12 15:25:00|5638.5|5635.7|5641.3|5638.5|5641.8|5639|5638.5|5635.7|57
1610465110000|2021-01-12 15:25:10|5641|5638.2|5641.8|5639|5642|5639.2|5641|5638.2|28
1610465120000|2021-01-12 15:25:20|5642|5639.2|5641|5638.2|5642|5639.2|5641|5638.2|18
1610465130000|2021-01-12 15:25:30|5640.8|5638|5640|5637.2|5640.8|5638|5640|5637.2|25
1610465140000|2021-01-12 15:25:40|5639|5636.2|5637.8|5635|5639|5636.2|5637.3|5634.5|84
1610465150000|2021-01-12 15:25:50|5637.5|5634.7|5637.8|5635|5638.5|5635.7|5637|5634.2|32
1610465160000|2021-01-12 15:26:00|5636.8|5634|5638.5|5635.7|5638.8|5636|5636|5633.2|54
1610465170000|2021-01-12 15:26:10|5638|5635.2|5636.5|5633.7|5638|5635.2|5636.3|5633.5|75
1610465180000|2021-01-12 15:26:20|5636.3|5633.5|5636.8|5634|5637.3|5634.5|5636.3|5633.5|19
1610465190000|2021-01-12 15:26:30|5636.2|5633.4|5636|5633.2|5636.3|5633.5|5635.5|5632.7|25
1610465200000|2021-01-12 15:26:40|5636.5|5633.7|5638.5|5635.7|5638.8|5636|5636.5|5633.7|39
1610465210000|2021-01-12 15:26:50|5638.8|5636|5639|5636.2|5641|5638.2|5638.8|5636|20
1610465220000|2021-01-12 15:27:00|5639.2|5636.4|5638.8|5636|5639.8|5637|5638|5635.2|31
1610465230000|2021-01-12 15:27:10|5638.5|5635.7|5636.5|5633.7|5638.8|5636|5636|5633.2|34
1610465240000|2021-01-12 15:27:20|5636.8|5634|5637.5|5634.7|5637.8|5635|5636.8|5634|13
1610465250000|2021-01-12 15:27:30|5637.8|5635|5637|5634.2|5638.8|5636|5637|5634.2|36
1610465260000|2021-01-12 15:27:40|5636.8|5634|5637|5634.2|5638|5635.2|5636.8|5634|37
1610465270000|2021-01-12 15:27:50|||||||||59
1610465280000|2021-01-12 15:28:00|5636|5633.2|5636.3|5633.5|5636.8|5634|5636|5633.2|55
1610465290000|2021-01-12 15:28:10|5636.5|5633.7|5638.3|5635.5|5638.5|5635.7|5636.5|5633.7|78
1610465300000|2021-01-12 15:28:20|5638.5|5635.7|5637|5634.2|5638.5|5635.7|5637|5634.2|17
1610465310000|2021-01-12 15:28:30|5636.5|5633.7|5636|5633.2|5636.8|5634|5636|5633.2|33
1610465320000|2021-01-12 15:28:40|5636.3|5633.5|5635.8|5633|5636.8|5634|5635.8|5633|32
1610465330000|2021-01-12 15:28:50|5635|5632.2|5632.8|5630|5635|5632.2|5632.8|5630|34
1610465340000|2021-01-12 15:29:00|5633|5630.2|5631.3|5628.5|5633.3|5630.5|5631|5628.2|164
1610465350000|2021-01-12 15:29:10|5631|5628.2|5630.8|5628|5631|5628.2|5629.8|5627|24
1610465360000|2021-01-12 15:29:20|5630.5|5627.7|5631|5628.2|5631.8|5629|5630.3|5627.5|47
1610465370000|2021-01-12 15:29:30|5631.2|5628.4|5631|5628.2|5631.8|5629|5630|5627.2|43
1610465380000|2021-01-12 15:29:40|5630.8|5628|5631|5628.2|5631|5628.2|5630.8|5628|9
1610465390000|2021-01-12 15:29:50|5631.2|5628.4|5631.8|5629|5632.3|5629.5|5631|5628.2|29
1610465400000|2021-01-12 15:30:00|5632.5|5629.7|5636|5633.2|5636.3|5633.5|5632.5|5629.7|94
1610465410000|2021-01-12 15:30:10|5635.8|5633|5635.8|5633|5636.5|5633.7|5635.8|5633|49
1610465420000|2021-01-12 15:30:20|5636|5633.2|5635.8|5633|5636.5|5633.7|5635.8|5633|26
1610465430000|2021-01-12 15:30:30|5636|5633.2|5637.3|5634.5|5637.5|5634.7|5636|5633.2|38
1610465440000|2021-01-12 15:30:40|5637.5|5634.7|5638|5635.2|5638|5635.2|5637|5634.2|26
1610465450000|2021-01-12 15:30:50|5638.5|5635.7|5639|5636.2|5639.3|5636.5|5638.3|5635.5|26
1610465460000|2021-01-12 15:31:00|5639.3|5636.5|5640.3|5637.5|5640.5|5637.7|5638.5|5635.7|72
1610465470000|2021-01-12 15:31:10|5640.5|5637.7|5640.8|5638|5640.8|5638|5639.8|5637|37
1610465480000|2021-01-12 15:31:20|5641|5638.2|5640.3|5637.5|5641.5|5638.7|5640.3|5637.5|9
1610465490000|2021-01-12 15:31:30|5640|5637.2|5640|5637.2|5641|5638.2|5640|5637.2|13
1610465500000|2021-01-12 15:31:40|5640.5|5637.7|5639|5636.2|5640.8|5638|5639|5636.2|32
1610465510000|2021-01-12 15:31:50|5640|5637.2|5640.3|5637.5|5640.3|5637.5|5640|5637.2|8
1610465520000|2021-01-12 15:32:00|5640.5|5637.7|5637.5|5634.7|5641.8|5639|5637|5634.2|104
1610465530000|2021-01-12 15:32:10|5638|5635.2|5639.5|5636.7|5639.5|5636.7|5638|5635.2|17
1610465540000|2021-01-12 15:32:20|5639|5636.2|5636.5|5633.7|5639|5636.2|5636|5633.2|45
1610465550000|2021-01-12 15:32:30|5636.3|5633.5|5633.3|5630.5|5636.8|5634|5633.3|5630.5|55
1610465560000|2021-01-12 15:32:40|5633|5630.2|5635.8|5633|5635.8|5633|5633|5630.2|22
1610465570000|2021-01-12 15:32:50|5635.3|5632.5|5635.3|5632.5|5635.5|5632.7|5634.8|5632|19
1610465580000|2021-01-12 15:33:00|5635|5632.2|5635|5632.2|5635.5|5632.7|5634.8|5632|8
1610465590000|2021-01-12 15:33:10|5634.5|5631.7|5634.5|5631.7|5634.5|5631.7|5634|5631.2|4
1610465600000|2021-01-12 15:33:20|5634.3|5631.5|5636.8|5634|5638.5|5635.7|5634.3|5631.5|77
1610465610000|2021-01-12 15:33:30|5637|5634.2|5637.8|5635|5637.8|5635|5636|5633.2|55
1610465620000|2021-01-12 15:33:40|5637.5|5634.7|5638|5635.2|5638.3|5635.5|5637.5|5634.7|3
1610465630000|2021-01-12 15:33:50|5637.3|5634.5|5637.8|5635|5637.8|5635|5637|5634.2|5
1610465640000|2021-01-12 15:34:00|5638|5635.2|5639.3|5636.5|5640|5637.2|5638|5635.2|9
1610465650000|2021-01-12 15:34:10|5639|5636.2|5637|5634.2|5639|5636.2|5637|5634.2|15
1610465660000|2021-01-12 15:34:20|5637.5|5634.7|5638.3|5635.5|5638.8|5636|5637.5|5634.7|18
1610465670000|2021-01-12 15:34:30|5638|5635.2|5639|5636.2|5640.8|5638|5638|5635.2|19
1610465680000|2021-01-12 15:34:40|5638.8|5636|5639.3|5636.5|5639.8|5637|5638.8|5636|14
1610465690000|2021-01-12 15:34:50|5639.5|5636.7|5639.3|5636.5|5639.5|5636.7|5639.3|5636.5|1
1610465700000|2021-01-12 15:35:00|5639|5636.2|5642.3|5639.5|5642.3|5639.5|5639|5636.2|33
1610465710000|2021-01-12 15:35:10|5642|5639.2|5640.5|5637.7|5642|5639.2|5640.5|5637.7|85
1610465720000|2021-01-12 15:35:20|5640|5637.2|5638.5|5635.7|5640.3|5637.5|5638.5|5635.7|19
1610465730000|2021-01-12 15:35:30|5638.3|5635.5|5637.5|5634.7|5638.5|5635.7|5637|5634.2|83
1610465740000|2021-01-12 15:35:40|5637.8|5635|5638|5635.2|5638|5635.2|5637.5|5634.7|20
1610465750000|2021-01-12 15:35:50|5638.8|5636|5639|5636.2|5639.8|5637|5638.8|5636|32
1610465760000|2021-01-12 15:36:00|5638.8|5636|5640.8|5638|5640.8|5638|5638.8|5636|45
1610465770000|2021-01-12 15:36:10|5641|5638.2|5639|5636.2|5641|5638.2|5639|5636.2|14
1610465780000|2021-01-12 15:36:20|5638.8|5636|5638.8|5636|5639|5636.2|5638.5|5635.7|4
1610465790000|2021-01-12 15:36:30|5638.5|5635.7|5636.8|5634|5638.8|5636|5636.3|5633.5|16
1610465800000|2021-01-12 15:36:40|5636.3|5633.5|5636.8|5634|5637|5634.2|5636|5633.2|27
1610465810000|2021-01-12 15:36:50|5636.5|5633.7|5637.5|5634.7|5637.5|5634.7|5635|5632.2|121
1610465820000|2021-01-12 15:37:00|5638|5635.2|5638|5635.2|5638.3|5635.5|5638|5635.2|6
1610465830000|2021-01-12 15:37:10|5638.8|5636|5638|5635.2|5639|5636.2|5638|5635.2|25
1610465840000|2021-01-12 15:37:20|5637.8|5635|5636|5633.2|5637.8|5635|5636|5633.2|20
1610465850000|2021-01-12 15:37:30|5636.3|5633.5|5636.5|5633.7|5637|5634.2|5636.3|5633.5|5
1610465860000|2021-01-12 15:37:40|5636.8|5634|5637|5634.2|5637.5|5634.7|5636.8|5634|15
1610465870000|2021-01-12 15:37:50|5637.2|5634.4|5638|5635.2|5638.8|5636|5637.2|5634.4|20
1610465880000|2021-01-12 15:38:00|5638.3|5635.5|5641|5638.2|5641.3|5638.5|5638.3|5635.5|149
1610465890000|2021-01-12 15:38:10|5640.8|5638|5639|5636.2|5640.8|5638|5638.8|5636|11
1610465900000|2021-01-12 15:38:20|5639.5|5636.7|5639|5636.2|5639.8|5637|5639|5636.2|6
1610465910000|2021-01-12 15:38:30|5638.8|5636|5639|5636.2|5639|5636.2|5638.8|5636|3
1610465920000|2021-01-12 15:38:40|5639.7|5636.9|5640.8|5638|5641|5638.2|5639.7|5636.9|16
1610465930000|2021-01-12 15:38:50|5641|5638.2|5641|5638.2|5641|5638.2|5641|5638.2|1
1610465940000|2021-01-12 15:39:00|5641.5|5638.7|5642|5639.2|5643|5640.2|5641.5|5638.7|145
1610465950000|2021-01-12 15:39:10|5641.8|5639|5642|5639.2|5642|5639.2|5641.8|5639|2
1610465960000|2021-01-12 15:39:20|5642.5|5639.7|5642|5639.2|5642.8|5640|5642|5639.2|8
1610465970000|2021-01-12 15:39:30|5642.8|5640|5642.8|5640|5642.8|5640|5642.8|5640|2
1610465980000|2021-01-12 15:39:40|5643|5640.2|5639|5636.2|5643|5640.2|5639|5636.2|230
1610465990000|2021-01-12 15:39:50|5639.5|5636.7|5640|5637.2|5640|5637.2|5639.5|5636.7|17
1610466000000|2021-01-12 15:40:00|5640.8|5638|5642|5639.2|5642|5639.2|5640.8|5638|11
1610466010000|2021-01-12 15:40:10|5642.5|5639.7|5642.8|5640|5643|5640.2|5642.5|5639.7|20
1610466020000|2021-01-12 15:40:20|5643.3|5640.5|5642.8|5640|5643.8|5641|5642.8|5640|26
1610466030000|2021-01-12 15:40:30|5642|5639.2|5640.8|5638|5642|5639.2|5639.5|5636.7|68
1610466040000|2021-01-12 15:40:40|5640.5|5637.7|5638.8|5636|5640.5|5637.7|5638.3|5635.5|128
1610466050000|2021-01-12 15:40:50|5639|5636.2|5637.8|5635|5639.5|5636.7|5637.8|5635|72
1610466060000|2021-01-12 15:41:00|5637|5634.2|5637|5634.2|5638|5635.2|5637|5634.2|145
1610466070000|2021-01-12 15:41:10|5638.5|5635.7|5638|5635.2|5639.3|5636.5|5638|5635.2|39
1610466080000|2021-01-12 15:41:20|5637.5|5634.7|5636|5633.2|5637.5|5634.7|5636|5633.2|110
1610466090000|2021-01-12 15:41:30|5636.5|5633.7|5636.5|5633.7|5636.8|5634|5635.5|5632.7|32
1610466100000|2021-01-12 15:41:40|5637|5634.2|5638.3|5635.5|5638.5|5635.7|5636.8|5634|19
1610466110000|2021-01-12 15:41:50|5638|5635.2|5638|5635.2|5638.5|5635.7|5638|5635.2|9
1610466120000|2021-01-12 15:42:00|5637.8|5635|5638.8|5636|5638.8|5636|5637.8|5635|8
1610466130000|2021-01-12 15:42:10|5639.5|5636.7|5639|5636.2|5639.5|5636.7|5639|5636.2|23
1610466150000|2021-01-12 15:42:30|||||||||2
1610466160000|2021-01-12 15:42:40|5639.8|5637|5641.3|5638.5|5641.5|5638.7|5639.8|5637|103
1610466170000|2021-01-12 15:42:50|5641.8|5639|5641|5638.2|5641.8|5639|5641|5638.2|21
1610466180000|2021-01-12 15:43:00|5641.3|5638.5|5641.5|5638.7|5643.5|5640.7|5641.3|5638.5|79
1610466190000|2021-01-12 15:43:10|5641.8|5639|5643.8|5641|5643.8|5641|5641.8|5639|99
1610466200000|2021-01-12 15:43:20|5643.5|5640.7|5642|5639.2|5643.5|5640.7|5642|5639.2|52
1610466210000|2021-01-12 15:43:30|5642.3|5639.5|5643|5640.2|5643.5|5640.7|5642.3|5639.5|7
1610466220000|2021-01-12 15:43:40|5643.3|5640.5|5643.3|5640.5|5643.5|5640.7|5643|5640.2|7
1610466230000|2021-01-12 15:43:50|5643|5640.2|5643|5640.2|5643|5640.2|5643|5640.2|3
1610466240000|2021-01-12 15:44:00|5643.3|5640.5|5644.5|5641.7|5644.5|5641.7|5643.3|5640.5|21
1610466250000|2021-01-12 15:44:10|5644.8|5642|5644.5|5641.7|5644.8|5642|5644|5641.2|40
1610466260000|2021-01-12 15:44:20|5644|5641.2|5642|5639.2|5644|5641.2|5642|5639.2|63
1610466270000|2021-01-12 15:44:30|5641.8|5639|5640.8|5638|5641.8|5639|5640|5637.2|34
1610466280000|2021-01-12 15:44:40|5641|5638.2|5640.8|5638|5641.5|5638.7|5640|5637.2|28
1610466290000|2021-01-12 15:44:50|5640.5|5637.7|5640.3|5637.5|5640.8|5638|5639.5|5636.7|53
1610466300000|2021-01-12 15:45:00|5640.5|5637.7|5642.3|5639.5|5642.5|5639.7|5640.5|5637.7|38
1610466310000|2021-01-12 15:45:10|5642.5|5639.7|5641.3|5638.5|5642.8|5640|5641.3|5638.5|11
1610466320000|2021-01-12 15:45:20|5641|5638.2|5640.8|5638|5641.8|5639|5640|5637.2|27
1610466330000|2021-01-12 15:45:30|5640.5|5637.7|5639|5636.2|5641|5638.2|5639|5636.2|11
1610466340000|2021-01-12 15:45:40|5638.8|5636|5638|5635.2|5639|5636.2|5638|5635.2|110
1610466350000|2021-01-12 15:45:50|5638.3|5635.5|5637|5634.2|5638.3|5635.5|5637|5634.2|14
1610466360000|2021-01-12 15:46:00|5636.8|5634|5637|5634.2|5637.5|5634.7|5636.8|5634|8
1610466370000|2021-01-12 15:46:10|5637.8|5635|5639.2|5636.4|5639.8|5637|5637.8|5635|147
1610466380000|2021-01-12 15:46:20|5639|5636.2|5640.8|5638|5640.8|5638|5639|5636.2|9
1610466390000|2021-01-12 15:46:30|5640.5|5637.7|5640.3|5637.5|5640.8|5638|5640|5637.2|8
1610466400000|2021-01-12 15:46:40|5640.5|5637.7|5641.3|5638.5|5641.3|5638.5|5640.5|5637.7|43
1610466410000|2021-01-12 15:46:50|5641|5638.2|5643|5640.2|5643.5|5640.7|5641|5638.2|29
1610466420000|2021-01-12 15:47:00|5643.3|5640.5|5645|5642.2|5645.5|5642.7|5643.3|5640.5|57
1610466430000|2021-01-12 15:47:10|5645.3|5642.5|5644.8|5642|5645.5|5642.7|5644.3|5641.5|21
1610466440000|2021-01-12 15:47:20|5644.3|5641.5|5644.8|5642|5644.8|5642|5644.3|5641.5|42
1610466450000|2021-01-12 15:47:30|5645|5642.2|5647.5|5644.7|5648.5|5645.7|5645|5642.2|207
1610466460000|2021-01-12 15:47:40|5647.3|5644.5|5645.8|5643|5647.5|5644.7|5645.8|5643|59
1610466470000|2021-01-12 15:47:50|5646|5643.2|5646|5643.2|5646.3|5643.5|5645|5642.2|255
1610466480000|2021-01-12 15:48:00|5646.3|5643.5|5646|5643.2|5647|5644.2|5646|5643.2|80
1610466490000|2021-01-12 15:48:10|5646.2|5643.4|5647|5644.2|5648|5645.2|5646|5643.2|78
1610466500000|2021-01-12 15:48:20|5647.2|5644.4|5647.3|5644.5|5648.5|5645.7|5647.2|5644.4|28
1610466510000|2021-01-12 15:48:30|5647.8|5645|5649.5|5646.7|5651.5|5648.7|5647.3|5644.5|133
1610466520000|2021-01-12 15:48:40|5649.3|5646.5|5650.8|5648|5650.8|5648|5649|5646.2|130
1610466530000|2021-01-12 15:48:50|5650.5|5647.7|5651|5648.2|5651|5648.2|5650.5|5647.7|50
1610466540000|2021-01-12 15:49:00|5651.5|5648.7|5649.8|5647|5652.5|5649.7|5648.8|5646|165
1610466550000|2021-01-12 15:49:10|5650|5647.2|5648.3|5645.5|5650|5647.2|5647.8|5645|31
1610466560000|2021-01-12 15:49:20|5648|5645.2|5648.3|5645.5|5648.8|5646|5647.8|5645|14
1610466570000|2021-01-12 15:49:30|5648|5645.2|5649|5646.2|5649|5646.2|5647.3|5644.5|31
1610466580000|2021-01-12 15:49:40|5648.8|5646|5650|5647.2|5650.8|5648|5648.8|5646|15
1610466590000|2021-01-12 15:49:50|5650.3|5647.5|5651.3|5648.5|5651.5|5648.7|5650.3|5647.5|9
1610466600000|2021-01-12 15:50:00|5651|5648.2|5649|5646.2|5652|5649.2|5648.8|5646|132
1610466610000|2021-01-12 15:50:10|5648.8|5646|5647.3|5644.5|5649.3|5646.5|5647.3|5644.5|26
1610466620000|2021-01-12 15:50:20|5647|5644.2|5646|5643.2|5647|5644.2|5645.3|5642.5|14
1610466630000|2021-01-12 15:50:30|5645.8|5643|5646|5643.2|5646.5|5643.7|5645.8|5643|121
1610466640000|2021-01-12 15:50:40|5646.3|5643.5|5645|5642.2|5646.8|5644|5645|5642.2|33
1610466650000|2021-01-12 15:50:50|5645.3|5642.5|5647.5|5644.7|5647.5|5644.7|5645.3|5642.5|21
1610466660000|2021-01-12 15:51:00|5647.8|5645|5648.8|5646|5648.8|5646|5647|5644.2|22
1610466670000|2021-01-12 15:51:10|5648|5645.2|5648|5645.2|5648.3|5645.5|5647.5|5644.7|13
1610466680000|2021-01-12 15:51:20|5648.5|5645.7|5648|5645.2|5648.5|5645.7|5648|5645.2|5
1610466690000|2021-01-12 15:51:30|5648.3|5645.5|5648|5645.2|5648.3|5645.5|5648|5645.2|0
1610466700000|2021-01-12 15:51:40|5648.3|5645.5|5649|5646.2|5649|5646.2|5648.3|5645.5|3
1610466710000|2021-01-12 15:51:50|5649.5|5646.7|5650.8|5648|5651.3|5648.5|5649.3|5646.5|27
1610466720000|2021-01-12 15:52:00|5651|5648.2|5652|5649.2|5652|5649.2|5651|5648.2|59
1610466730000|2021-01-12 15:52:10|5651.5|5648.7|5651.2|5648.4|5651.8|5649|5651|5648.2|50
1610466740000|2021-01-12 15:52:20|5650.8|5648|5651.3|5648.5|5651.8|5649|5650.8|5648|13
1610466750000|2021-01-12 15:52:30|5651.5|5648.7|5651|5648.2|5652|5649.2|5651|5648.2|36
1610466760000|2021-01-12 15:52:40|5650.8|5648|5650.8|5648|5650.8|5648|5650.8|5648|17
1610466770000|2021-01-12 15:52:50|5651|5648.2|5650.5|5647.7|5651.5|5648.7|5650|5647.2|16
1610466780000|2021-01-12 15:53:00|5650.2|5647.4|5650|5647.2|5650.5|5647.7|5650|5647.2|8
1610466790000|2021-01-12 15:53:10|5649.5|5646.7|5649.8|5647|5649.8|5647|5649.5|5646.7|16
1610466800000|2021-01-12 15:53:20|5650|5647.2|5653|5650.2|5653.5|5650.7|5650|5647.2|113
1610466810000|2021-01-12 15:53:30|5653.5|5650.7|5653.8|5651|5653.8|5651|5653.5|5650.7|4
1610466820000|2021-01-12 15:53:40|5654|5651.2|5654|5651.2|5654.5|5651.7|5654|5651.2|22
1610466830000|2021-01-12 15:53:50|5653.8|5651|5652|5649.2|5653.8|5651|5652|5649.2|16
1610466840000|2021-01-12 15:54:00|5653|5650.2|5652|5649.2|5653|5650.2|5652|5649.2|175
1610466850000|2021-01-12 15:54:10|5652.2|5649.4|5652|5649.2|5653|5650.2|5652|5649.2|46
1610466860000|2021-01-12 15:54:20|5652.3|5649.5|5651|5648.2|5652.5|5649.7|5651|5648.2|22
1610466870000|2021-01-12 15:54:30|5650.8|5648|5651.8|5649|5651.8|5649|5650|5647.2|17
1610466880000|2021-01-12 15:54:40|5651|5648.2|5652|5649.2|5652|5649.2|5651|5648.2|41
1610466890000|2021-01-12 15:54:50|||||||||8
1610466900000|2021-01-12 15:55:00|5652.3|5649.5|5653|5650.2|5653|5650.2|5652|5649.2|50
1610466910000|2021-01-12 15:55:10|5653.3|5650.5|5653|5650.2|5653.8|5651|5653|5650.2|12
1610466920000|2021-01-12 15:55:20|5653.3|5650.5|5653|5650.2|5654|5651.2|5653|5650.2|33
1610466930000|2021-01-12 15:55:30|5653.3|5650.5|5653.3|5650.5|5653.8|5651|5653|5650.2|15
1610466940000|2021-01-12 15:55:40|5653.5|5650.7|5653.5|5650.7|5653.8|5651|5653|5650.2|11
1610466950000|2021-01-12 15:55:50|5653.8|5651|5654|5651.2|5654.8|5652|5653|5650.2|44
1610466960000|2021-01-12 15:56:00|5654.5|5651.7|5654|5651.2|5655.5|5652.7|5654|5651.2|52
1610466970000|2021-01-12 15:56:10|5654.8|5652|5653|5650.2|5654.8|5652|5653|5650.2|30
1610466980000|2021-01-12 15:56:20|5654|5651.2|5653|5650.2|5654|5651.2|5653|5650.2|22
1610466990000|2021-01-12 15:56:30|5653.5|5650.7|5654|5651.2|5654|5651.2|5653.5|5650.7|22
1610467000000|2021-01-12 15:56:40|5655|5652.2|5654|5651.2|5655|5652.2|5654|5651.2|32
1610467010000|2021-01-12 15:56:50|5655|5652.2|5656|5653.2|5656|5653.2|5655|5652.2|83
1610467020000|2021-01-12 15:57:00|5655.8|5653|5653|5650.2|5655.8|5653|5653|5650.2|130
1610467030000|2021-01-12 15:57:10|5652.8|5650|5651.5|5648.7|5652.8|5650|5651|5648.2|92
1610467040000|2021-01-12 15:57:20|5650.7|5647.9|5649|5646.2|5650.7|5647.9|5649|5646.2|109
1610467050000|2021-01-12 15:57:30|5649.5|5646.7|5652|5649.2|5652|5649.2|5649|5646.2|55
1610467060000|2021-01-12 15:57:40|5651.7|5648.9|5653.7|5650.9|5653.7|5650.9|5651.7|5648.9|9
1610467070000|2021-01-12 15:57:50|5653|5650.2|5652.5|5649.7|5653|5650.2|5652|5649.2|21
1610467080000|2021-01-12 15:58:00|5652.2|5649.4|5651.7|5648.9|5652.2|5649.4|5651.5|5648.7|24
1610467090000|2021-01-12 15:58:10|5652|5649.2|5652.5|5649.7|5652.5|5649.7|5652|5649.2|8
1610467100000|2021-01-12 15:58:20|5652.7|5649.9|5651|5648.2|5652.7|5649.9|5651|5648.2|7
1610467110000|2021-01-12 15:58:30|5651.2|5648.4|5651|5648.2|5651.2|5648.4|5651|5648.2|4
1610467120000|2021-01-12 15:58:40|5651.2|5648.4|5651.7|5648.9|5651.7|5648.9|5650.5|5647.7|32
1610467130000|2021-01-12 15:58:50|5651.2|5648.4|5652|5649.2|5652.5|5649.7|5651|5648.2|138
1610467140000|2021-01-12 15:59:00|5651.5|5648.7|5650|5647.2|5652|5649.2|5649.5|5646.7|142
1610467150000|2021-01-12 15:59:10|5649.5|5646.7|5649.7|5646.9|5650|5647.2|5648|5645.2|54
1610467160000|2021-01-12 15:59:20|5649.5|5646.7|5650|5647.2|5650|5647.2|5649|5646.2|16
1610467170000|2021-01-12 15:59:30|5649.7|5646.9|5650.7|5647.9|5651|5648.2|5649.7|5646.9|22
1610467180000|2021-01-12 15:59:40|5650|5647.2|5650.7|5647.9|5650.7|5647.9|5650|5647.2|14
1610467190000|2021-01-12 15:59:50|5651|5648.2|5651|5648.2|5651|5648.2|5650.7|5647.9|9
1610467200000|2021-01-12 16:00:00|5650.7|5647.9|5652.5|5649.7|5652.5|5649.7|5650.7|5647.9|15
1610467210000|2021-01-12 16:00:10|5652.7|5649.9|5653|5650.2|5653.2|5650.4|5652.7|5649.9|27
1610467220000|2021-01-12 16:00:20|5652.7|5649.9|5650|5647.2|5652.7|5649.9|5649.7|5646.9|408
1610467230000|2021-01-12 16:00:30|5650.2|5647.4|5649.2|5646.4|5650.2|5647.4|5649|5646.2|25
1610467240000|2021-01-12 16:00:40|5649.7|5646.9|5648.2|5645.4|5649.7|5646.9|5648|5645.2|25
1610467250000|2021-01-12 16:00:50|5648|5645.2|5648|5645.2|5648.7|5645.9|5648|5645.2|19
1610467260000|2021-01-12 16:01:00|5648.2|5645.4|5651.2|5648.4|5651.7|5648.9|5648.2|5645.4|15
1610467270000|2021-01-12 16:01:10|5651|5648.2|5651.5|5648.7|5651.5|5648.7|5650.7|5647.9|1
1610467280000|2021-01-12 16:01:20|5651.7|5648.9|5652.2|5649.4|5652.5|5649.7|5651|5648.2|50
1610467290000|2021-01-12 16:01:30|5651.7|5648.9|5651.5|5648.7|5652|5649.2|5650.7|5647.9|12
1610467300000|2021-01-12 16:01:40|5651.2|5648.4|5652.7|5649.9|5653|5650.2|5651.2|5648.4|36
1610467310000|2021-01-12 16:01:50|5653|5650.2|5653.2|5650.4|5654.2|5651.4|5653|5650.2|60
1610467320000|2021-01-12 16:02:00|5653|5650.2|5653|5650.2|5653.2|5650.4|5652.2|5649.4|19
1610467330000|2021-01-12 16:02:10|5652.5|5649.7|5652|5649.2|5652.5|5649.7|5652|5649.2|35
1610467340000|2021-01-12 16:02:20|5652.5|5649.7|5650.2|5647.4|5652.5|5649.7|5650.2|5647.4|29
1610467350000|2021-01-12 16:02:30|5650.5|5647.7|5650.2|5647.4|5650.7|5647.9|5649.7|5646.9|9
1610467360000|2021-01-12 16:02:40|5650|5647.2|5649|5646.2|5650.7|5647.9|5649|5646.2|21
1610467370000|2021-01-12 16:02:50|5648.5|5645.7|5648.7|5645.9|5649|5646.2|5648|5645.2|84
1610467380000|2021-01-12 16:03:00|5648.5|5645.7|5648.7|5645.9|5648.7|5645.9|5648|5645.2|9
1610467390000|2021-01-12 16:03:10|5649|5646.2|5649|5646.2|5649|5646.2|5649|5646.2|9
1610467400000|2021-01-12 16:03:20|5648.7|5645.9|5648.2|5645.4|5649|5646.2|5648|5645.2|70
1610467410000|2021-01-12 16:03:30|5648.5|5645.7|5649|5646.2|5649|5646.2|5648.5|5645.7|62
1610467420000|2021-01-12 16:03:40|5649.2|5646.4|5653|5650.2|5653|5650.2|5649.2|5646.4|101
1610467430000|2021-01-12 16:03:50|5652|5649.2|5651.7|5648.9|5653|5650.2|5651.7|5648.9|50
1610467440000|2021-01-12 16:04:00|5652|5649.2|5652|5649.2|5653.2|5650.4|5651.7|5648.9|189
1610467450000|2021-01-12 16:04:10|5651.5|5648.7|5651.2|5648.4|5651.7|5648.9|5651|5648.2|140
1610467460000|2021-01-12 16:04:20|5651.7|5648.9|5651|5648.2|5652.5|5649.7|5651|5648.2|67
1610467470000|2021-01-12 16:04:30|5650.7|5647.9|5651|5648.2|5651|5648.2|5649.2|5646.4|73
1610467480000|2021-01-12 16:04:40|5651.5|5648.7|5650.5|5647.7|5651.5|5648.7|5650|5647.2|47
1610467490000|2021-01-12 16:04:50|5650|5647.2|5647.7|5644.9|5650.7|5647.9|5647.7|5644.9|34
1610467500000|2021-01-12 16:05:00|5648|5645.2|5648.7|5645.9|5649.5|5646.7|5647|5644.2|66
1610467510000|2021-01-12 16:05:10|5649|5646.2|5649|5646.2|5649|5646.2|5647.7|5644.9|50
1610467520000|2021-01-12 16:05:20|5649.2|5646.4|5650.5|5647.7|5650.5|5647.7|5649.2|5646.4|25
1610467530000|2021-01-12 16:05:30|5650.7|5647.9|5650.7|5647.9|5650.7|5647.9|5650|5647.2|17
1610467540000|2021-01-12 16:05:40|5651.2|5648.4|5650|5647.2|5651.5|5648.7|5650|5647.2|55
1610467550000|2021-01-12 16:05:50|5650.2|5647.4|5649.7|5646.9|5650.2|5647.4|5649.2|5646.4|11
1610467560000|2021-01-12 16:06:00|5650|5647.2|5648.7|5645.9|5650|5647.2|5648|5645.2|18
1610467570000|2021-01-12 16:06:10|5649|5646.2|5648.7|5645.9|5649|5646.2|5648.7|5645.9|9
1610467580000|2021-01-12 16:06:20|5648.5|5645.7|5650|5647.2|5650|5647.2|5648|5645.2|38
1610467590000|2021-01-12 16:06:30|||||||||16
1610467600000|2021-01-12 16:06:40|5650.5|5647.7|5652.7|5649.9|5652.7|5649.9|5650.5|5647.7|52
1610467610000|2021-01-12 16:06:50|5653|5650.2|5653|5650.2|5653|5650.2|5653|5650.2|6
1610467620000|2021-01-12 16:07:00|5653.5|5650.7|5653|5650.2|5654|5651.2|5653|5650.2|51
1610467630000|2021-01-12 16:07:10|5652.7|5649.9|5653|5650.2|5653.7|5650.9|5652.7|5649.9|28
1610467640000|2021-01-12 16:07:20|5653.2|5650.4|5652.7|5649.9|5653.2|5650.4|5652.7|5649.9|18
1610467650000|2021-01-12 16:07:30|5653|5650.2|5655|5652.2|5655.5|5652.7|5653|5650.2|117
1610467660000|2021-01-12 16:07:40|5655.2|5652.4|5653.2|5650.4|5655.2|5652.4|5653|5650.2|59
1610467670000|2021-01-12 16:07:50|5653.5|5650.7|5653.2|5650.4|5653.7|5650.9|5653|5650.2|39
1610467680000|2021-01-12 16:08:00|5653.5|5650.7|5653.7|5650.9|5653.7|5650.9|5652.7|5649.9|17
1610467690000|2021-01-12 16:08:10|5653.2|5650.4|5653.5|5650.7|5653.5|5650.7|5652.7|5649.9|40
1610467700000|2021-01-12 16:08:20|5653.7|5650.9|5652.7|5649.9|5653.7|5650.9|5652.7|5649.9|11
1610467710000|2021-01-12 16:08:30|5653|5650.2|5652|5649.2|5653|5650.2|5652|5649.2|20
1610467720000|2021-01-12 16:08:40|5651|5648.2|5651.7|5648.9|5653.2|5650.4|5651|5648.2|120
1610467730000|2021-01-12 16:08:50|5652.2|5649.4|5652.2|5649.4|5652.5|5649.7|5652|5649.2|3
1610467740000|2021-01-12 16:09:00|5652.5|5649.7|5653.5|5650.7|5653.7|5650.9|5652.2|5649.4|6
1610467750000|2021-01-12 16:09:10|5653.7|5650.9|5655.5|5652.7|5655.5|5652.7|5653.7|5650.9|36
1610467760000|2021-01-12 16:09:20|5655|5652.2|5656|5653.2|5656.7|5653.9|5655|5652.2|774
1610467770000|2021-01-12 16:09:30|5656.2|5653.4|5655.2|5652.4|5656.2|5653.4|5654.7|5651.9|45
1610467780000|2021-01-12 16:09:40|5655|5652.2|5655.5|5652.7|5655.7|5652.9|5655|5652.2|24
1610467790000|2021-01-12 16:09:50|5655|5652.2|5655.2|5652.4|5655.2|5652.4|5654|5651.2|33
1610467800000|2021-01-12 16:10:00|5655.7|5652.9|5654.7|5651.9|5656|5653.2|5654.2|5651.4|47
1610467810000|2021-01-12 16:10:10|5654.5|5651.7|5654.2|5651.4|5654.7|5651.9|5654|5651.2|28
1610467820000|2021-01-12 16:10:20|5654|5651.2|5653.7|5650.9|5654|5651.2|5653.7|5650.9|37
1610467830000|2021-01-12 16:10:30|5654|5651.2|5653.7|5650.9|5654|5651.2|5653.7|5650.9|13
1610467840000|2021-01-12 16:10:40|5654.7|5651.9|5653.2|5650.4|5655|5652.2|5653|5650.2|117
1610467850000|2021-01-12 16:10:50|5653.7|5650.9|5653.2|5650.4|5653.7|5650.9|5653.2|5650.4|12
1610467860000|2021-01-12 16:11:00|5653.5|5650.7|5653|5650.2|5653.7|5650.9|5653|5650.2|11
1610467870000|2021-01-12 16:11:10|5652.7|5649.9|5651.7|5648.9|5652.7|5649.9|5651.7|5648.9|18
1610467880000|2021-01-12 16:11:20|5651.5|5648.7|5648|5645.2|5651.7|5648.9|5648|5645.2|151
1610467890000|2021-01-12 16:11:30|5648.2|5645.4|5648.5|5645.7|5648.7|5645.9|5648|5645.2|35
1610467900000|2021-01-12 16:11:40|5649.2|5646.4|5649.2|5646.4|5649.7|5646.9|5649|5646.2|28
1610467910000|2021-01-12 16:11:50|5649.5|5646.7|5651|5648.2|5651|5648.2|5649.5|5646.7|9
1610467920000|2021-01-12 16:12:00|5651.2|5648.4|5651|5648.2|5651.5|5648.7|5650.7|5647.9|48
1610467930000|2021-01-12 16:12:10|5650.7|5647.9|5651|5648.2|5651|5648.2|5650.7|5647.9|29
1610467940000|2021-01-12 16:12:20|5650.7|5647.9|5650|5647.2|5651|5648.2|5650|5647.2|22
1610467950000|2021-01-12 16:12:30|5649|5646.2|5650|5647.2|5650|5647.2|5649|5646.2|48
1610467960000|2021-01-12 16:12:40|5650.7|5647.9|5650.5|5647.7|5651|5648.2|5650|5647.2|23
1610467970000|2021-01-12 16:12:50|5650.2|5647.4|5649|5646.2|5650.2|5647.4|5649|5646.2|76
1610467980000|2021-01-12 16:13:00|5648.5|5645.7|5647.5|5644.7|5648.5|5645.7|5647|5644.2|137
1610467990000|2021-01-12 16:13:10|5647|5644.2|5647|5644.2|5647.7|5644.9|5647|5644.2|16
1610468000000|2021-01-12 16:13:20|5646|5643.2|5646.5|5643.7|5647|5644.2|5646|5643.2|42
1610468010000|2021-01-12 16:13:30|5647|5644.2|5647|5644.2|5647|5644.2|5646|5643.2|18
1610468020000|2021-01-12 16:13:40|5646|5643.2|5646.5|5643.7|5646.7|5643.9|5646|5643.2|126
1610468030000|2021-01-12 16:13:50|5646|5643.2|5646|5643.2|5647|5644.2|5646|5643.2|36
1610468040000|2021-01-12 16:14:00|5645.7|5642.9|5646|5643.2|5646|5643.2|5645|5642.2|49
1610468050000|2021-01-12 16:14:10|5646.5|5643.7|5645.5|5642.7|5647.2|5644.4|5645|5642.2|119
1610468060000|2021-01-12 16:14:20|5645.2|5642.4|5648|5645.2|5648.5|5645.7|5645|5642.2|104
1610468070000|2021-01-12 16:14:30|5648.7|5645.9|5650.7|5647.9|5650.7|5647.9|5648.7|5645.9|120
1610468080000|2021-01-12 16:14:40|5650.5|5647.7|5650|5647.2|5651|5648.2|5650|5647.2|11
1610468090000|2021-01-12 16:14:50|5650.2|5647.4|5652.2|5649.4|5652.3|5649.5|5650.2|5647.4|73
1610468100000|2021-01-12 16:15:00|5652|5649.2|5653|5650.2|5653.2|5650.4|5652|5649.2|63
1610468110000|2021-01-12 16:15:10|5653.2|5650.4|5655|5652.2|5656|5653.2|5653|5650.2|105
1610468120000|2021-01-12 16:15:20|5654.5|5651.7|5655|5652.2|5655.2|5652.4|5654.5|5651.7|17
1610468130000|2021-01-12 16:15:30|5654.7|5651.9|5656.2|5653.4|5656.2|5653.4|5654.7|5651.9|65
1610468140000|2021-01-12 16:15:40|5656|5653.2|5655.7|5652.9|5656.5|5653.7|5655.7|5652.9|134
1610468150000|2021-01-12 16:15:50|||||||||9
1610468160000|2021-01-12 16:16:00|5655.2|5652.4|5655.7|5652.9|5655.7|5652.9|5655|5652.2|38
1610468170000|2021-01-12 16:16:10|5656|5653.2|5659|5656.2|5659.2|5656.4|5656|5653.2|146
1610468180000|2021-01-12 16:16:20|5659.2|5656.4|5656.2|5653.4|5659.2|5656.4|5656|5653.2|71
1610468190000|2021-01-12 16:16:30|5656|5653.2|5654.2|5651.4|5656|5653.2|5654|5651.2|34
1610468200000|2021-01-12 16:16:40|5654.5|5651.7|5653.7|5650.9|5654.5|5651.7|5653.5|5650.7|16
1610468210000|2021-01-12 16:16:50|5653|5650.2|5654|5651.2|5654|5651.2|5651.7|5648.9|31
1610468220000|2021-01-12 16:17:00|5653.5|5650.7|5653|5650.2|5653.5|5650.7|5652.5|5649.7|63
1610468230000|2021-01-12 16:17:10|5652.7|5649.9|5653.2|5650.4|5653.2|5650.4|5652|5649.2|39
1610468240000|2021-01-12 16:17:20|5653|5650.2|5653|5650.2|5653.2|5650.4|5651.7|5648.9|43
1610468250000|2021-01-12 16:17:30|||||||||1
1610468260000|2021-01-12 16:17:40|5653.5|5650.7|5653.2|5650.4|5653.7|5650.9|5653|5650.2|42
1610468270000|2021-01-12 16:17:50|5653.7|5650.9|5653.7|5650.9|5654.5|5651.7|5653.2|5650.4|27
1610468280000|2021-01-12 16:18:00|5653.5|5650.7|5653.5|5650.7|5654|5651.2|5653|5650.2|84
1610468290000|2021-01-12 16:18:10|5653|5650.2|5654.2|5651.4|5654.2|5651.4|5653|5650.2|53
1610468300000|2021-01-12 16:18:20|5654|5651.2|5652.7|5649.9|5654.5|5651.7|5652.7|5649.9|48
1610468310000|2021-01-12 16:18:30|5653|5650.2|5653|5650.2|5654|5651.2|5653|5650.2|76
1610468320000|2021-01-12 16:18:40|5652.7|5649.9|5653.2|5650.4|5653.5|5650.7|5652.7|5649.9|11
1610468330000|2021-01-12 16:18:50|5653|5650.2|5654.5|5651.7|5654.5|5651.7|5653|5650.2|9
1610468340000|2021-01-12 16:19:00|5654|5651.2|5653|5650.2|5654.2|5651.4|5653|5650.2|32
1610468350000|2021-01-12 16:19:10|5653.7|5650.9|5652.5|5649.7|5653.7|5650.9|5652.2|5649.4|59
1610468360000|2021-01-12 16:19:20|5652.2|5649.4|5653|5650.2|5653.7|5650.9|5652.2|5649.4|46
1610468370000|2021-01-12 16:19:30|5652.5|5649.7|5652|5649.2|5652.7|5649.9|5651|5648.2|30
1610468380000|2021-01-12 16:19:40|5652.5|5649.7|5652.7|5649.9|5652.7|5649.9|5652.5|5649.7|79
1610468390000|2021-01-12 16:19:50|5653.5|5650.7|5652.2|5649.4|5653.5|5650.7|5652|5649.2|48
1610468400000|2021-01-12 16:20:00|5652.5|5649.7|5653.7|5650.9|5654|5651.2|5652.5|5649.7|54
1610468410000|2021-01-12 16:20:10|5654.2|5651.4|5654|5651.2|5654.5|5651.7|5653.7|5650.9|66
1610468420000|2021-01-12 16:20:20|5654.2|5651.4|5652.7|5649.9|5654.2|5651.4|5652.7|5649.9|58
1610468430000|2021-01-12 16:20:30|5653|5650.2|5652.5|5649.7|5653|5650.2|5652|5649.2|8
1610468440000|2021-01-12 16:20:40|||||||||3
1610468450000|2021-01-12 16:20:50|5652|5649.2|5652.2|5649.4|5652.7|5649.9|5652|5649.2|14
1610468460000|2021-01-12 16:21:00|5652|5649.2|5652|5649.2|5653|5650.2|5652|5649.2|12
1610468470000|2021-01-12 16:21:10|5652.2|5649.4|5653.2|5650.4|5653.2|5650.4|5652|5649.2|12
1610468480000|2021-01-12 16:21:20|5653.5|5650.7|5653.5|5650.7|5653.7|5650.9|5652.7|5649.9|53
1610468490000|2021-01-12 16:21:30|5653.7|5650.9|5657.5|5654.7|5657.5|5654.7|5653.5|5650.7|146
1610468500000|2021-01-12 16:21:40|5658|5655.2|5658|5655.2|5659|5656.2|5658|5655.2|113
1610468510000|2021-01-12 16:21:50|5657.7|5654.9|5658|5655.2|5658|5655.2|5657.7|5654.9|3
1610468520000|2021-01-12 16:22:00|5658.7|5655.9|5658|5655.2|5658.7|5655.9|5658|5655.2|71
1610468530000|2021-01-12 16:22:10|5657.5|5654.7|5656.7|5653.9|5657.5|5654.7|5656|5653.2|102
1610468540000|2021-01-12 16:22:20|5657|5654.2|5657.7|5654.9|5658|5655.2|5657|5654.2|158
1610468550000|2021-01-12 16:22:30|5658|5655.2|5657.7|5654.9|5658|5655.2|5657|5654.2|18
1610468560000|2021-01-12 16:22:40|5658|5655.2|5657|5654.2|5658|5655.2|5657|5654.2|43
1610468570000|2021-01-12 16:22:50|5657.2|5654.4|5657.5|5654.7|5657.5|5654.7|5657|5654.2|19
1610468580000|2021-01-12 16:23:00|5658|5655.2|5657|5654.2|5658|5655.2|5657|5654.2|7
1610468590000|2021-01-12 16:23:10|5657.5|5654.7|5657|5654.2|5657.7|5654.9|5657|5654.2|8
1610468600000|2021-01-12 16:23:20|5657.5|5654.7|5658|5655.2|5658|5655.2|5657|5654.2|15
1610468610000|2021-01-12 16:23:30|5657.7|5654.9|5658|5655.2|5658|5655.2|5657.7|5654.9|68
1610468620000|2021-01-12 16:23:40|5657|5654.2|5657|5654.2|5657.5|5654.7|5657|5654.2|39
1610468630000|2021-01-12 16:23:50|5656.5|5653.7|5656.7|5653.9|5656.7|5653.9|5656|5653.2|44
1610468640000|2021-01-12 16:24:00|5657|5654.2|5656|5653.2|5657|5654.2|5656|5653.2|6
1610468650000|2021-01-12 16:24:10|5656.2|5653.4|5656|5653.2|5657|5654.2|5656|5653.2|23
1610468660000|2021-01-12 16:24:20|5655|5652.2|5654.7|5651.9|5655|5652.2|5653.7|5650.9|80
1610468670000|2021-01-12 16:24:30|5655|5652.2|5655.2|5652.4|5655.7|5652.9|5655|5652.2|8
1610468680000|2021-01-12 16:24:40|5655|5652.2|5656|5653.2|5656.2|5653.4|5655|5652.2|22
1610468690000|2021-01-12 16:24:50|5656.2|5653.4|5659.2|5656.4|5659.2|5656.4|5656.2|5653.4|164
1610468700000|2021-01-12 16:25:00|5659|5656.2|5657|5654.2|5659|5656.2|5657|5654.2|42
1610468710000|2021-01-12 16:25:10|5657.2|5654.4|5658.5|5655.7|5658.5|5655.7|5657.2|5654.4|18
1610468720000|2021-01-12 16:25:20|5658.7|5655.9|5657|5654.2|5659.5|5656.7|5657|5654.2|114
1610468730000|2021-01-12 16:25:30|5656.7|5653.9|5652.5|5649.7|5656.7|5653.9|5652.2|5649.4|152
1610468740000|2021-01-12 16:25:40|5652.7|5649.9|5653|5650.2|5653.5|5650.7|5652|5649.2|185
1610468750000|2021-01-12 16:25:50|5652.2|5649.4|5653.7|5650.9|5654.5|5651.7|5652.2|5649.4|200
1610468760000|2021-01-12 16:26:00|5653.5|5650.7|5651.7|5648.9|5653.7|5650.9|5651.7|5648.9|194
1610468770000|2021-01-12 16:26:10|5652|5649.2|5653.3|5650.5|5653.3|5650.5|5651.5|5648.7|77
1610468780000|2021-01-12 16:26:20|5653.5|5650.7|5655.5|5652.7|5655.5|5652.7|5653.5|5650.7|98
1610468790000|2021-01-12 16:26:30|5655.7|5652.9|5655|5652.2|5656.5|5653.7|5655|5652.2|39
1610468800000|2021-01-12 16:26:40|5656|5653.2|5657|5654.2|5657|5654.2|5656|5653.2|56
1610468810000|2021-01-12 16:26:50|||||||||36
1610468820000|2021-01-12 16:27:00|5656.7|5653.9|5657|5654.2|5657|5654.2|5656.7|5653.9|123
1610468830000|2021-01-12 16:27:10|||||||||12
1610468840000|2021-01-12 16:27:20|||||||||25
1610468850000|2021-01-12 16:27:30|5656.5|5653.7|5656.7|5653.9|5656.7|5653.9|5656|5653.2|59
1610468860000|2021-01-12 16:27:40|5656.2|5653.4|5656.5|5653.7|5656.5|5653.7|5655.7|5652.9|51
1610468870000|2021-01-12 16:27:50|5656|5653.2|5654|5651.2|5656.2|5653.4|5654|5651.2|16
1610468880000|2021-01-12 16:28:00|5653.7|5650.9|5657|5654.2|5657|5654.2|5653|5650.2|108
1610468890000|2021-01-12 16:28:10|5656.5|5653.7|5655|5652.2|5657|5654.2|5655|5652.2|97
1610468900000|2021-01-12 16:28:20|5654.7|5651.9|5654|5651.2|5654.7|5651.9|5653.7|5650.9|55
1610468910000|2021-01-12 16:28:30|5654.5|5651.7|5657|5654.2|5657|5654.2|5654.5|5651.7|71
1610468920000|2021-01-12 16:28:40|||||||||40
1610468930000|2021-01-12 16:28:50|||||||||43
1610468940000|2021-01-12 16:29:00|5658|5655.2|5660|5657.2|5661|5658.2|5658|5655.2|169
1610468950000|2021-01-12 16:29:10|5659.5|5656.7|5656.7|5653.9|5659.5|5656.7|5656.7|5653.9|216
1610468960000|2021-01-12 16:29:20|5657|5654.2|5656|5653.2|5657|5654.2|5656|5653.2|266
1610468970000|2021-01-12 16:29:30|5656.2|5653.4|5658|5655.2|5659.2|5656.4|5656|5653.2|210
1610468980000|2021-01-12 16:29:40|5657.5|5654.7|5657|5654.2|5658|5655.2|5656.5|5653.7|253
1610468990000|2021-01-12 16:29:50|5656.7|5653.9|5657|5654.2|5657|5654.2|5656|5653.2|323
1610469000000|2021-01-12 16:30:00|5656.7|5653.9|5654|5651.2|5657|5654.2|5654|5651.2|791
1610469010000|2021-01-12 16:30:10|5653.5|5650.7|5654|5651.2|5654|5651.2|5653|5650.2|230
1610469020000|2021-01-12 16:30:20|5654.7|5651.9|5653|5650.2|5655.7|5652.9|5653|5650.2|302
1610469030000|2021-01-12 16:30:30|5652.7|5649.9|5651.5|5648.7|5652.7|5649.9|5651|5648.2|305
1610469040000|2021-01-12 16:30:40|5651.7|5648.9|5653|5650.2|5653.7|5650.9|5651.7|5648.9|226
1610469050000|2021-01-12 16:30:50|5653.5|5650.7|5651.7|5648.9|5654|5651.2|5651.5|5648.7|477
1610469060000|2021-01-12 16:31:00|5651.5|5648.7|5654|5651.2|5654.5|5651.7|5651.5|5648.7|84
1610469070000|2021-01-12 16:31:10|5653.5|5650.7|5652|5649.2|5653.5|5650.7|5651.7|5648.9|142
1610469080000|2021-01-12 16:31:20|5651.7|5648.9|5651.2|5648.4|5651.7|5648.9|5650.5|5647.7|62
1610469090000|2021-01-12 16:31:30|5650.7|5647.9|5650.5|5647.7|5650.7|5647.9|5649.7|5646.9|56
1610469100000|2021-01-12 16:31:40|5650.7|5647.9|5653.5|5650.7|5653.5|5650.7|5650.7|5647.9|30
1610469110000|2021-01-12 16:31:50|5653.2|5650.4|5653.5|5650.7|5653.7|5650.9|5653.2|5650.4|13
1610469120000|2021-01-12 16:32:00|5653.7|5650.9|5655.5|5652.7|5655.5|5652.7|5653.7|5650.9|53
1610469130000|2021-01-12 16:32:10|5655|5652.2|5656|5653.2|5656|5653.2|5654.7|5651.9|113
1610469140000|2021-01-12 16:32:20|5655.7|5652.9|5656|5653.2|5656.5|5653.7|5655.7|5652.9|54
1610469150000|2021-01-12 16:32:30|5655.7|5652.9|5656.2|5653.4|5656.5|5653.7|5654.7|5651.9|124
1610469160000|2021-01-12 16:32:40|5656|5653.2|5656|5653.2|5656.2|5653.4|5655.5|5652.7|86
1610469170000|2021-01-12 16:32:50|5655.7|5652.9|5654.2|5651.4|5656.7|5653.9|5653.7|5650.9|159
1610469180000|2021-01-12 16:33:00|5654.7|5651.9|5655.7|5652.9|5656|5653.2|5654.5|5651.7|63
1610469190000|2021-01-12 16:33:10|5655.5|5652.7|5654.2|5651.4|5655.5|5652.7|5654|5651.2|75
1610469200000|2021-01-12 16:33:20|5654.5|5651.7|5653|5650.2|5654.5|5651.7|5652.7|5649.9|58
1610469210000|2021-01-12 16:33:30|5652.7|5649.9|5653.2|5650.4|5653.5|5650.7|5652.7|5649.9|330
1610469220000|2021-01-12 16:33:40|5653.7|5650.9|5654.2|5651.4|5654.5|5651.7|5653.5|5650.7|6
1610469230000|2021-01-12 16:33:50|5654|5651.2|5656.5|5653.7|5656.5|5653.7|5654|5651.2|2144
1610469240000|2021-01-12 16:34:00|||||||||99
1610469250000|2021-01-12 16:34:10|5656.3|5653.5|5655.8|5653|5656.5|5653.7|5655.8|5653|144
1610469260000|2021-01-12 16:34:20|5655.5|5652.7|5658.3|5655.5|5658.3|5655.5|5655.3|5652.5|122
1610469270000|2021-01-12 16:34:30|5658.5|5655.7|5656.5|5653.7|5659|5656.2|5656.5|5653.7|151
1610469280000|2021-01-12 16:34:40|5657|5654.2|5657|5654.2|5657.5|5654.7|5656.5|5653.7|73
1610469290000|2021-01-12 16:34:50|5657.5|5654.7|5659.3|5656.5|5659.3|5656.5|5657.3|5654.5|302
1610469300000|2021-01-12 16:35:00|5659|5656.2|5659.3|5656.5|5659.3|5656.5|5658.5|5655.7|56
1610469310000|2021-01-12 16:35:10|5659|5656.2|5659|5656.2|5659.5|5656.7|5658.5|5655.7|21
1610469320000|2021-01-12 16:35:20|5659.3|5656.5|5659.3|5656.5|5659.3|5656.5|5659.3|5656.5|4
1610469330000|2021-01-12 16:35:30|5659.5|5656.7|5658|5655.2|5660.5|5657.7|5658|5655.2|87
1610469340000|2021-01-12 16:35:40|5657.5|5654.7|5654|5651.2|5657.5|5654.7|5653.8|5651|216
1610469350000|2021-01-12 16:35:50|5654.3|5651.5|5653.5|5650.7|5654.3|5651.5|5651.5|5648.7|1238
1610469360000|2021-01-12 16:36:00|5653.8|5651|5652|5649.2|5653.8|5651|5652|5649.2|516
1610469370000|2021-01-12 16:36:10|5652.5|5649.7|5652.5|5649.7|5654.3|5651.5|5652|5649.2|140
1610469380000|2021-01-12 16:36:20|5652.8|5650|5654.3|5651.5|5654.3|5651.5|5652.5|5649.7|38
1610469390000|2021-01-12 16:36:30|5653.7|5650.9|5653.5|5650.7|5654.3|5651.5|5653|5650.2|11
1610469400000|2021-01-12 16:36:40|5653.3|5650.5|5653.5|5650.7|5653.5|5650.7|5653.3|5650.5|120
1610469410000|2021-01-12 16:36:50|5652.8|5650|5653.3|5650.5|5653.3|5650.5|5652.8|5650|69
1610469420000|2021-01-12 16:37:00|5653.5|5650.7|5656|5653.2|5656|5653.2|5653.5|5650.7|302
1610469430000|2021-01-12 16:37:10|5656.3|5653.5|5654.8|5652|5657.5|5654.7|5654.5|5651.7|153
1610469440000|2021-01-12 16:37:20|5654.5|5651.7|5653.5|5650.7|5655.3|5652.5|5653.5|5650.7|54
1610469450000|2021-01-12 16:37:30|5652.8|5650|5652|5649.2|5652.8|5650|5651.7|5648.9|148
1610469460000|2021-01-12 16:37:40|5652.2|5649.4|5651.2|5648.4|5652.2|5649.4|5650.7|5647.9|15
1610469470000|2021-01-12 16:37:50|5651|5648.2|5649|5646.2|5651|5648.2|5649|5646.2|422
1610469480000|2021-01-12 16:38:00|5648.5|5645.7|5647|5644.2|5649|5646.2|5646.7|5643.9|55
1610469490000|2021-01-12 16:38:10|5647.2|5644.4|5647.7|5644.9|5647.7|5644.9|5646.7|5643.9|40
1610469500000|2021-01-12 16:38:20|5648.3|5645.5|5648|5645.2|5649.2|5646.4|5648|5645.2|25
1610469510000|2021-01-12 16:38:30|5647.7|5644.9|5648.5|5645.7|5648.7|5645.9|5647.7|5644.9|38
1610469520000|2021-01-12 16:38:40|5649|5646.2|5649.7|5646.9|5650|5647.2|5649|5646.2|51
1610469530000|2021-01-12 16:38:50|5650.5|5647.7|5651.2|5648.4|5651.5|5648.7|5650.5|5647.7|44
1610469540000|2021-01-12 16:39:00|5651.5|5648.7|5655|5652.2|5655|5652.2|5651.5|5648.7|154
1610469550000|2021-01-12 16:39:10|5654.5|5651.7|5654.2|5651.4|5654.5|5651.7|5653.5|5650.7|61
1610469560000|2021-01-12 16:39:20|5654.5|5651.7|5652|5649.2|5654.5|5651.7|5651.7|5648.9|48
1610469570000|2021-01-12 16:39:30|5652.5|5649.7|5650.7|5647.9|5652.5|5649.7|5650.5|5647.7|64
1610469580000|2021-01-12 16:39:40|5650.5|5647.7|5651.5|5648.7|5651.7|5648.9|5650.5|5647.7|20
1610469590000|2021-01-12 16:39:50|5651.7|5648.9|5651.5|5648.7|5651.7|5648.9|5651.5|5648.7|3
1610469600000|2021-01-12 16:40:00|5651.7|5648.9|5652.2|5649.4|5653.5|5650.7|5651.7|5648.9|46
1610469610000|2021-01-12 16:40:10|5652|5649.2|5652.7|5649.9|5652.7|5649.9|5652|5649.2|3
1610469620000|2021-01-12 16:40:20|5652.5|5649.7|5651.7|5648.9|5652.5|5649.7|5651.7|5648.9|17
1610469630000|2021-01-12 16:40:30|5652.2|5649.4|5652.5|5649.7|5652.5|5649.7|5651.7|5648.9|6
1610469640000|2021-01-12 16:40:40|5651|5648.2|5653|5650.2|5653.5|5650.7|5650.5|5647.7|51
1610469650000|2021-01-12 16:40:50|5653.2|5650.4|5653.5|5650.7|5653.5|5650.7|5653|5650.2|17
1610469660000|2021-01-12 16:41:00|5653.2|5650.4|5652|5649.2|5653.2|5650.4|5652|5649.2|22
1610469670000|2021-01-12 16:41:10|5651.7|5648.9|5651.5|5648.7|5652.5|5649.7|5651|5648.2|19
1610469680000|2021-01-12 16:41:20|5651.2|5648.4|5652.5|5649.7|5652.5|5649.7|5651.2|5648.4|21
1610469690000|2021-01-12 16:41:30|5652.7|5649.9|5652.5|5649.7|5653.2|5650.4|5652.5|5649.7|29
1610469700000|2021-01-12 16:41:40|5652.7|5649.9|5652.5|5649.7|5653|5650.2|5652.5|5649.7|16
1610469710000|2021-01-12 16:41:50|5652.2|5649.4|5652.5|5649.7|5652.5|5649.7|5652.2|5649.4|55
1610469720000|2021-01-12 16:42:00|5652.2|5649.4|5652.7|5649.9|5654.5|5651.7|5652|5649.2|59
1610469730000|2021-01-12 16:42:10|5653|5650.2|5653.2|5650.4|5653.2|5650.4|5653|5650.2|5
1610469740000|2021-01-12 16:42:20|5653.5|5650.7|5653.5|5650.7|5654.2|5651.4|5653|5650.2|16
1610469750000|2021-01-12 16:42:30|5653.7|5650.9|5653.2|5650.4|5653.7|5650.9|5653|5650.2|18
1610469760000|2021-01-12 16:42:40|5653.7|5650.9|5653.5|5650.7|5653.7|5650.9|5653|5650.2|12
1610469770000|2021-01-12 16:42:50|5653.2|5650.4|5653.2|5650.4|5653.2|5650.4|5653.2|5650.4|2
1610469780000|2021-01-12 16:43:00|5653.5|5650.7|5652.7|5649.9|5653.5|5650.7|5652.7|5649.9|4
1610469790000|2021-01-12 16:43:10|5652.5|5649.7|5652.7|5649.9|5652.7|5649.9|5651.7|5648.9|113
1610469800000|2021-01-12 16:43:20|5653|5650.2|5653.7|5650.9|5653.7|5650.9|5653|5650.2|20
1610469810000|2021-01-12 16:43:30|5653.2|5650.4|5654|5651.2|5654|5651.2|5653.2|5650.4|13
1610469820000|2021-01-12 16:43:40|5653.5|5650.7|5653|5650.2|5653.5|5650.7|5653|5650.2|10
1610469830000|2021-01-12 16:43:50|5652.7|5649.9|5652.5|5649.7|5652.7|5649.9|5652|5649.2|85
1610469840000|2021-01-12 16:44:00|5652.7|5649.9|5652|5649.2|5653|5650.2|5651.7|5648.9|33
1610469850000|2021-01-12 16:44:10|5651.7|5648.9|5653.5|5650.7|5653.5|5650.7|5651.5|5648.7|47
1610469860000|2021-01-12 16:44:20|5653|5650.2|5651.7|5648.9|5653.2|5650.4|5651.7|5648.9|53
1610469870000|2021-01-12 16:44:30|5651.5|5648.7|5652.2|5649.4|5652.7|5649.9|5651.5|5648.7|30
1610469880000|2021-01-12 16:44:40|5652.5|5649.7|5652.7|5649.9|5653|5650.2|5651.7|5648.9|78
1610469890000|2021-01-12 16:44:50|5653.5|5650.7|5654|5651.2|5654|5651.2|5653.5|5650.7|50
1610469900000|2021-01-12 16:45:00|5653.7|5650.9|5653.5|5650.7|5653.7|5650.9|5653|5650.2|151
1610469910000|2021-01-12 16:45:10|5653.7|5650.9|5656.2|5653.4|5656.5|5653.7|5653.7|5650.9|231
1610469920000|2021-01-12 16:45:20|5656.5|5653.7|5658.2|5655.4|5658.5|5655.7|5656.5|5653.7|65
1610469930000|2021-01-12 16:45:30|5658.5|5655.7|5658.5|5655.7|5658.7|5655.9|5657.5|5654.7|74
1610469940000|2021-01-12 16:45:40|5658.3|5655.5|5657.2|5654.4|5658.3|5655.5|5657.2|5654.4|15
1610469950000|2021-01-12 16:45:50|5656.7|5653.9|5659|5656.2|5659.5|5656.7|5656.5|5653.7|606
1610469960000|2021-01-12 16:46:00|5659.3|5656.5|5658.7|5655.9|5659.5|5656.7|5658.5|5655.7|129
1610469970000|2021-01-12 16:46:10|5659|5656.2|5659.5|5656.7|5659.5|5656.7|5658.5|5655.7|48
1610469980000|2021-01-12 16:46:20|5658.5|5655.7|5656|5653.2|5658.5|5655.7|5655.5|5652.7|56
1610469990000|2021-01-12 16:46:30|5655.8|5653|5658|5655.2|5658|5655.2|5655.5|5652.7|169
1610470000000|2021-01-12 16:46:40|5657.5|5654.7|5659.5|5656.7|5659.5|5656.7|5657.5|5654.7|20
1610470010000|2021-01-12 16:46:50|5659.8|5657|5660.5|5657.7|5660.5|5657.7|5659.5|5656.7|22
1610470020000|2021-01-12 16:47:00|5660.7|5657.9|5660|5657.2|5661.5|5658.7|5659.5|5656.7|203
1610470030000|2021-01-12 16:47:10|5660.3|5657.5|5658.7|5655.9|5660.5|5657.7|5658.7|5655.9|51
1610470040000|2021-01-12 16:47:20|5659|5656.2|5659.5|5656.7|5659.5|5656.7|5658.5|5655.7|22
1610470050000|2021-01-12 16:47:30|5659.3|5656.5|5660.3|5657.5|5660.3|5657.5|5659|5656.2|14
1610470060000|2021-01-12 16:47:40|5659.7|5656.9|5660|5657.2|5660|5657.2|5658.5|5655.7|21
1610470070000|2021-01-12 16:47:50|5659.7|5656.9|5660.5|5657.7|5660.5|5657.7|5659.5|5656.7|0
1610470080000|2021-01-12 16:48:00|5660|5657.2|5659.5|5656.7|5660.5|5657.7|5658.5|5655.7|23
1610470090000|2021-01-12 16:48:10|5659|5656.2|5659.2|5656.4|5659.5|5656.7|5659|5656.2|19
1610470100000|2021-01-12 16:48:20|5659|5656.2|5658|5655.2|5659|5656.2|5657.5|5654.7|59
1610470110000|2021-01-12 16:48:30|5658.2|5655.4|5655.5|5652.7|5658.5|5655.7|5655.5|5652.7|355
1610470120000|2021-01-12 16:48:40|5655.7|5652.9|5654.5|5651.7|5657|5654.2|5654|5651.2|110
1610470130000|2021-01-12 16:48:50|5654|5651.2|5654.5|5651.7|5655|5652.2|5654|5651.2|140
1610470140000|2021-01-12 16:49:00|5655|5652.2|5654.2|5651.4|5655|5652.2|5654|5651.2|24
1610470150000|2021-01-12 16:49:10|5654.5|5651.7|5655|5652.2|5655|5652.2|5654.5|5651.7|41
1610470160000|2021-01-12 16:49:20|||||||||15
1610470180000|2021-01-12 16:49:40|5654.2|5651.4|5654.7|5651.9|5655|5652.2|5654.2|5651.4|17
1610470190000|2021-01-12 16:49:50|5655|5652.2|5655|5652.2|5656.5|5653.7|5655|5652.2|11
1610470200000|2021-01-12 16:50:00|5655.2|5652.4|5655.5|5652.7|5655.5|5652.7|5655.2|5652.4|2
1610470210000|2021-01-12 16:50:10|5656|5653.2|5656.2|5653.4|5656.2|5653.4|5656|5653.2|0
1610470220000|2021-01-12 16:50:20|5656|5653.2|5656|5653.2|5656.2|5653.4|5656|5653.2|2
1610470230000|2021-01-12 16:50:30|5655.5|5652.7|5652.5|5649.7|5655.5|5652.7|5651.5|5648.7|83
1610470240000|2021-01-12 16:50:40|5652|5649.2|5650.5|5647.7|5652.2|5649.4|5650.5|5647.7|6
1610470250000|2021-01-12 16:50:50|5650|5647.2|5649.5|5646.7|5650|5647.2|5649.5|5646.7|41
1610470260000|2021-01-12 16:51:00|||||||||2
1610470270000|2021-01-12 16:51:10|5648.5|5645.7|5647.2|5644.4|5648.5|5645.7|5647.2|5644.4|131
1610470280000|2021-01-12 16:51:20|5647.5|5644.7|5646.2|5643.4|5647.7|5644.9|5645.5|5642.7|116
1610470290000|2021-01-12 16:51:30|5646.5|5643.7|5646.7|5643.9|5647.2|5644.4|5646.5|5643.7|128
1610470300000|2021-01-12 16:51:40|5647.2|5644.4|5646|5643.2|5647.2|5644.4|5645.2|5642.4|19
1610470310000|2021-01-12 16:51:50|5645.5|5642.7|5641.5|5638.7|5645.7|5642.9|5641.5|5638.7|112
1610470320000|2021-01-12 16:52:00|5641.2|5638.4|5642.2|5639.4|5642.5|5639.7|5640.7|5637.9|156
1610470330000|2021-01-12 16:52:10|5642.5|5639.7|5642.2|5639.4|5642.5|5639.7|5642.2|5639.4|64
1610470340000|2021-01-12 16:52:20|5643|5640.2|5644.7|5641.9|5644.7|5641.9|5642.5|5639.7|46
1610470350000|2021-01-12 16:52:30|5645|5642.2|5643.5|5640.7|5645.7|5642.9|5643.5|5640.7|28
1610470360000|2021-01-12 16:52:40|5643.2|5640.4|5644.5|5641.7|5644.5|5641.7|5643.2|5640.4|10
1610470370000|2021-01-12 16:52:50|5645|5642.2|5644.5|5641.7|5645.2|5642.4|5644.5|5641.7|20
1610470380000|2021-01-12 16:53:00|5644.7|5641.9|5645.5|5642.7|5645.7|5642.9|5644.7|5641.9|23
1610470390000|2021-01-12 16:53:10|5645.7|5642.9|5643.5|5640.7|5647.5|5644.7|5643.5|5640.7|32
1610470400000|2021-01-12 16:53:20|5643.2|5640.4|5643.7|5640.9|5644.2|5641.4|5643.2|5640.4|54
1610470410000|2021-01-12 16:53:30|5645|5642.2|5646|5643.2|5646|5643.2|5644.7|5641.9|414
1610470420000|2021-01-12 16:53:40|5646.5|5643.7|5647.2|5644.4|5647.2|5644.4|5646.5|5643.7|7
1610470430000|2021-01-12 16:53:50|5647.5|5644.7|5648|5645.2|5648|5645.2|5647.5|5644.7|1
1610470440000|2021-01-12 16:54:00|5648.5|5645.7|5649.5|5646.7|5650.2|5647.4|5648.2|5645.4|26
1610470450000|2021-01-12 16:54:10|5649.2|5646.4|5648.7|5645.9|5649.2|5646.4|5648.2|5645.4|21
1610470460000|2021-01-12 16:54:20|5649|5646.2|5647.5|5644.7|5649|5646.2|5647.5|5644.7|20
1610470470000|2021-01-12 16:54:30|5647.2|5644.4|5646.7|5643.9|5647.7|5644.9|5646.7|5643.9|7
1610470480000|2021-01-12 16:54:40|5647.2|5644.4|5647.5|5644.7|5648|5645.2|5647.2|5644.4|3
1610470490000|2021-01-12 16:54:50|5647|5644.2|5646|5643.2|5647|5644.2|5645.7|5642.9|10
1610470500000|2021-01-12 16:55:00|5645.7|5642.9|5646|5643.2|5646|5643.2|5645.2|5642.4|157
1610470510000|2021-01-12 16:55:10|5646.5|5643.7|5648.7|5645.9|5648.7|5645.9|5646.5|5643.7|27
1610470520000|2021-01-12 16:55:20|5648.5|5645.7|5649.2|5646.4|5649.5|5646.7|5648.5|5645.7|12
1610470530000|2021-01-12 16:55:30|5649|5646.2|5649.5|5646.7|5649.7|5646.9|5648.7|5645.9|8
1610470540000|2021-01-12 16:55:40|5649.7|5646.9|5649.7|5646.9|5649.7|5646.9|5649.7|5646.9|3
1610470550000|2021-01-12 16:55:50|5650.2|5647.4|5648.7|5645.9|5650.2|5647.4|5648.7|5645.9|14
1610470560000|2021-01-12 16:56:00|5648.5|5645.7|5649.2|5646.4|5649.5|5646.7|5648.5|5645.7|26
1610470570000|2021-01-12 16:56:10|5649.5|5646.7|5650.5|5647.7|5650.5|5647.7|5649.5|5646.7|4
1610470580000|2021-01-12 16:56:20|5650|5647.2|5650.2|5647.4|5650.2|5647.4|5649.7|5646.9|16
1610470590000|2021-01-12 16:56:30|5650.7|5647.9|5651|5648.2|5651|5648.2|5650.7|5647.9|8
1610470600000|2021-01-12 16:56:40|5651.5|5648.7|5652.2|5649.4|5652.2|5649.4|5651.5|5648.7|23
1610470610000|2021-01-12 16:56:50|5652|5649.2|5650.5|5647.7|5652|5649.2|5650.5|5647.7|14
1610470620000|2021-01-12 16:57:00|5651.2|5648.4|5652|5649.2|5652.5|5649.7|5651.2|5648.4|33
1610470630000|2021-01-12 16:57:10|5651.7|5648.9|5652|5649.2|5653|5650.2|5651.7|5648.9|6
1610470640000|2021-01-12 16:57:20|5652.5|5649.7|5653|5650.2|5653|5650.2|5652.5|5649.7|16
1610470650000|2021-01-12 16:57:30|5653.2|5650.4|5652.5|5649.7|5653.7|5650.9|5652.5|5649.7|3
1610470660000|2021-01-12 16:57:40|5652.7|5649.9|5652.7|5649.9|5652.7|5649.9|5652.7|5649.9|2
1610470670000|2021-01-12 16:57:50|5653|5650.2|5654|5651.2|5654.5|5651.7|5652.2|5649.4|241
1610470680000|2021-01-12 16:58:00|5653.7|5650.9|5654|5651.2|5654.2|5651.4|5653.7|5650.9|118
1610470690000|2021-01-12 16:58:10|5653.7|5650.9|5654|5651.2|5654|5651.2|5653.7|5650.9|44
1610470700000|2021-01-12 16:58:20|5654.2|5651.4|5652|5649.2|5656|5653.2|5648|5645.2|570
1610470710000|2021-01-12 16:58:30|5652.2|5649.4|5651.5|5648.7|5653|5650.2|5651.2|5648.4|37
1610470720000|2021-01-12 16:58:40|5651.2|5648.4|5652|5649.2|5652|5649.2|5650.7|5647.9|96
1610470730000|2021-01-12 16:58:50|5652.2|5649.4|5650.7|5647.9|5653|5650.2|5650.2|5647.4|14
1610470740000|2021-01-12 16:59:00|5651|5648.2|5651|5648.2|5652|5649.2|5651|5648.2|6
1610470750000|2021-01-12 16:59:10|5651.2|5648.4|5651.7|5648.9|5651.7|5648.9|5651|5648.2|2
1610470760000|2021-01-12 16:59:20|5651.3|5648.5|5652|5649.2|5652|5649.2|5651.3|5648.5|23
1610470770000|2021-01-12 16:59:30|||||||||1
1610470780000|2021-01-12 16:59:40|5652.2|5649.4|5654|5651.2|5654|5651.2|5652.2|5649.4|8
1610470790000|2021-01-12 16:59:50|||||||||3
1610470800000|2021-01-12 17:00:00|5654.5|5651.7|5656|5653.2|5656|5653.2|5654.5|5651.7|23
1610470810000|2021-01-12 17:00:10|5656.5|5653.7|5655.2|5652.4|5656.5|5653.7|5655|5652.2|35
1610470820000|2021-01-12 17:00:20|5656|5653.2|5654.2|5651.4|5656|5653.2|5654|5651.2|48
1610470830000|2021-01-12 17:00:30|||||||||8
1610470840000|2021-01-12 17:00:40|5654|5651.2|5653.2|5650.4|5654|5651.2|5652.5|5649.7|33
1610470850000|2021-01-12 17:00:50|5653.5|5650.7|5654|5651.2|5654|5651.2|5653.2|5650.4|0
1610470860000|2021-01-12 17:01:00|5654.2|5651.4|5656|5653.2|5656|5653.2|5654|5651.2|27
1610470870000|2021-01-12 17:01:10|5656.2|5653.4|5654.7|5651.9|5656.2|5653.4|5654.7|5651.9|14
1610470880000|2021-01-12 17:01:20|5655|5652.2|5655|5652.2|5655|5652.2|5654|5651.2|93
1610470890000|2021-01-12 17:01:30|5654.5|5651.7|5654.5|5651.7|5654.5|5651.7|5654.5|5651.7|2
1610470900000|2021-01-12 17:01:40|5654|5651.2|5654|5651.2|5654|5651.2|5654|5651.2|2
1610470910000|2021-01-12 17:01:50|5654.2|5651.4|5654|5651.2|5654.2|5651.4|5654|5651.2|1
1610470920000|2021-01-12 17:02:00|5654.2|5651.4|5651.5|5648.7|5654.2|5651.4|5651.5|5648.7|54
1610470930000|2021-01-12 17:02:10|5651.2|5648.4|5652|5649.2|5652|5649.2|5651.2|5648.4|18
1610470940000|2021-01-12 17:02:20|5652.2|5649.4|5653.2|5650.4|5653.5|5650.7|5652|5649.2|58
1610470950000|2021-01-12 17:02:30|5652.2|5649.4|5648.7|5645.9|5652.2|5649.4|5648.5|5645.7|178
1610470960000|2021-01-12 17:02:40|5649.2|5646.4|5650.2|5647.4|5650.2|5647.4|5649.2|5646.4|4
1610470970000|2021-01-12 17:02:50|5650|5647.2|5649.5|5646.7|5650|5647.2|5649.2|5646.4|9
1610470980000|2021-01-12 17:03:00|5649.7|5646.9|5649|5646.2|5650.2|5647.4|5648.7|5645.9|74
1610470990000|2021-01-12 17:03:10|5649.2|5646.4|5650.2|5647.4|5650.2|5647.4|5649.2|5646.4|114
1610471000000|2021-01-12 17:03:20|5650.5|5647.7|5650.5|5647.7|5650.5|5647.7|5650.2|5647.4|21
1610471010000|2021-01-12 17:03:30|5650.2|5647.4|5650|5647.2|5650.2|5647.4|5650|5647.2|5
1610471020000|2021-01-12 17:03:40|5650.2|5647.4|5651.2|5648.4|5651.2|5648.4|5650.2|5647.4|4
1610471030000|2021-01-12 17:03:50|5651|5648.2|5651.5|5648.7|5651.5|5648.7|5650.7|5647.9|7
1610471040000|2021-01-12 17:04:00|5651.2|5648.4|5650.5|5647.7|5651.5|5648.7|5650.5|5647.7|47
1610471050000|2021-01-12 17:04:10|5650.2|5647.4|5650.2|5647.4|5651.2|5648.4|5650.2|5647.4|26
1610471060000|2021-01-12 17:04:20|5650|5647.2|5647.5|5644.7|5650|5647.2|5647.5|5644.7|26
1610471070000|2021-01-12 17:04:30|5647|5644.2|5645|5642.2|5647|5644.2|5644.5|5641.7|33
1610471080000|2021-01-12 17:04:40|5644.5|5641.7|5644.2|5641.4|5645.2|5642.4|5643.7|5640.9|104
1610471090000|2021-01-12 17:04:50|5644.7|5641.9|5643.5|5640.7|5645.2|5642.4|5643.5|5640.7|24
1610471100000|2021-01-12 17:05:00|5643.2|5640.4|5641.5|5638.7|5644|5641.2|5641.5|5638.7|51
1610471110000|2021-01-12 17:05:10|5641.7|5638.9|5641.7|5638.9|5642.5|5639.7|5641.5|5638.7|15
1610471120000|2021-01-12 17:05:20|5641.5|5638.7|5645.7|5642.9|5645.7|5642.9|5641.5|5638.7|196
1610471130000|2021-01-12 17:05:30|5645.3|5642.5|5645.5|5642.7|5646.2|5643.4|5644.7|5641.9|21
1610471140000|2021-01-12 17:05:40|5644|5641.2|5646.5|5643.7|5646.7|5643.9|5644|5641.2|188
1610471150000|2021-01-12 17:05:50|5646.7|5643.9|5647.2|5644.4|5647.2|5644.4|5646.5|5643.7|3
1610471160000|2021-01-12 17:06:00|5647.5|5644.7|5646|5643.2|5647.7|5644.9|5645.5|5642.7|47
1610471170000|2021-01-12 17:06:10|5645.5|5642.7|5644.2|5641.4|5645.5|5642.7|5643.5|5640.7|13
1610471180000|2021-01-12 17:06:20|5645.5|5642.7|5645.7|5642.9|5646|5643.2|5645.5|5642.7|61
1610471190000|2021-01-12 17:06:30|5646.2|5643.4|5646.2|5643.4|5647.2|5644.4|5646.2|5643.4|17
1610471200000|2021-01-12 17:06:40|5646.7|5643.9|5644.5|5641.7|5646.7|5643.9|5644.5|5641.7|13
1610471210000|2021-01-12 17:06:50|5644.2|5641.4|5642|5639.2|5644.2|5641.4|5641.5|5638.7|66
1610471220000|2021-01-12 17:07:00|5641.7|5638.9|5642.5|5639.7|5643.2|5640.4|5641.7|5638.9|20
1610471230000|2021-01-12 17:07:10|5642|5639.2|5640.2|5637.4|5642.2|5639.4|5639.5|5636.7|81
1610471240000|2021-01-12 17:07:20|5640.5|5637.7|5641.7|5638.9|5642.5|5639.7|5640.5|5637.7|13
1610471250000|2021-01-12 17:07:30|5642.2|5639.4|5642.2|5639.4|5642.2|5639.4|5641|5638.2|22
1610471260000|2021-01-12 17:07:40|5642.7|5639.9|5641.5|5638.7|5643|5640.2|5641.2|5638.4|36
1610471270000|2021-01-12 17:07:50|5641.7|5638.9|5641.5|5638.7|5641.7|5638.9|5640.5|5637.7|31
1610471280000|2021-01-12 17:08:00|5641|5638.2|5642.5|5639.7|5643.5|5640.7|5640.7|5637.9|14
1610471290000|2021-01-12 17:08:10|5642|5639.2|5644.2|5641.4|5644.2|5641.4|5642|5639.2|3
1610471300000|2021-01-12 17:08:20|5644.5|5641.7|5644.5|5641.7|5645.5|5642.7|5644.5|5641.7|9
1610471310000|2021-01-12 17:08:30|5645|5642.2|5644|5641.2|5645.5|5642.7|5644|5641.2|26
1610471320000|2021-01-12 17:08:40|5644.2|5641.4|5643.7|5640.9|5644.5|5641.7|5643.5|5640.7|12
1610471330000|2021-01-12 17:08:50|5643.5|5640.7|5647|5644.2|5647.5|5644.7|5643.5|5640.7|3762
1610471340000|2021-01-12 17:09:00|5647.5|5644.7|5645|5642.2|5647.5|5644.7|5644.5|5641.7|48
1610471350000|2021-01-12 17:09:10|5645.2|5642.4|5646.3|5643.5|5646.5|5643.7|5645.2|5642.4|155
1610471360000|2021-01-12 17:09:20|5646.8|5644|5646.3|5643.5|5647|5644.2|5645|5642.2|150
1610471370000|2021-01-12 17:09:30|5646.5|5643.7|5647|5644.2|5647|5644.2|5646|5643.2|124
1610471380000|2021-01-12 17:09:40|5646.8|5644|5646.5|5643.7|5646.8|5644|5646.5|5643.7|41
1610471390000|2021-01-12 17:09:50|5646|5643.2|5646.5|5643.7|5646.8|5644|5646|5643.2|12
1610471400000|2021-01-12 17:10:00|5646|5643.2|5646.2|5643.4|5646.8|5644|5646|5643.2|13
1610471410000|2021-01-12 17:10:10|5646.3|5643.5|5646|5643.2|5646.8|5644|5646|5643.2|2
1610471420000|2021-01-12 17:10:20|5645.8|5643|5642.8|5640|5645.8|5643|5642|5639.2|116
1610471430000|2021-01-12 17:10:30|5643.3|5640.5|5643|5640.2|5643.8|5641|5643|5640.2|59
1610471440000|2021-01-12 17:10:40|5643.5|5640.7|5642.3|5639.5|5643.5|5640.7|5642.2|5639.4|24
1610471450000|2021-01-12 17:10:50|5641|5638.2|5641|5638.2|5642|5639.2|5640.5|5637.7|47
1610471460000|2021-01-12 17:11:00|5641.5|5638.7|5641|5638.2|5641.5|5638.7|5640.5|5637.7|18
1610471470000|2021-01-12 17:11:10|5640.3|5637.5|5639|5636.2|5640.3|5637.5|5639|5636.2|107
1610471480000|2021-01-12 17:11:20|5639.5|5636.7|5641|5638.2|5641|5638.2|5639.5|5636.7|70
1610471490000|2021-01-12 17:11:30|5640.7|5637.9|5640|5637.2|5641|5638.2|5640|5637.2|19
1610471500000|2021-01-12 17:11:40|5639.8|5637|5639|5636.2|5639.8|5637|5638.8|5636|18
1610471510000|2021-01-12 17:11:50|5639.3|5636.5|5639.5|5636.7|5639.8|5637|5639|5636.2|7
1610471520000|2021-01-12 17:12:00|5639.8|5637|5640.8|5638|5641|5638.2|5639.8|5637|131
1610471530000|2021-01-12 17:12:10|5640.5|5637.7|5642.8|5640|5642.8|5640|5640|5637.2|49
1610471540000|2021-01-12 17:12:20|5643.3|5640.5|5644.3|5641.5|5644.8|5642|5643.3|5640.5|15
1610471550000|2021-01-12 17:12:30|5644|5641.2|5644|5641.2|5644.8|5642|5643.8|5641|58
1610471560000|2021-01-12 17:12:40|5643.8|5641|5643|5640.2|5643.8|5641|5642.5|5639.7|17
1610471570000|2021-01-12 17:12:50|5643.3|5640.5|5642.8|5640|5643.5|5640.7|5642|5639.2|11
1610471580000|2021-01-12 17:13:00|5642.5|5639.7|5643.5|5640.7|5643.5|5640.7|5642.5|5639.7|8
1610471590000|2021-01-12 17:13:10|5643.3|5640.5|5643.8|5641|5643.8|5641|5643|5640.2|4
1610471600000|2021-01-12 17:13:20|5643|5640.2|5642|5639.2|5643.5|5640.7|5642|5639.2|20
1610471610000|2021-01-12 17:13:30|5642.3|5639.5|5642|5639.2|5642.5|5639.7|5642|5639.2|4
1610471620000|2021-01-12 17:13:40|5641.8|5639|5642|5639.2|5642|5639.2|5641.5|5638.7|17
1610471630000|2021-01-12 17:13:50|5641.8|5639|5640.5|5637.7|5641.8|5639|5639.8|5637|70
1610471640000|2021-01-12 17:14:00|5640.8|5638|5641|5638.2|5641.3|5638.5|5640.8|5638|12
1610471650000|2021-01-12 17:14:10|5640|5637.2|5639|5636.2|5640|5637.2|5639|5636.2|8
1610471660000|2021-01-12 17:14:20|5639.5|5636.7|5635.8|5633|5639.8|5637|5635.8|5633|133
1610471670000|2021-01-12 17:14:30|5636|5633.2|5637.3|5634.5|5637.8|5635|5636|5633.2|540
1610471680000|2021-01-12 17:14:40|5637|5634.2|5637.3|5634.5|5637.8|5635|5637|5634.2|9
1610471690000|2021-01-12 17:14:50|5637.8|5635|5635.8|5633|5637.8|5635|5635|5632.2|44
1610471700000|2021-01-12 17:15:00|5636|5633.2|5637.5|5634.7|5637.8|5635|5635.8|5633|26
1610471710000|2021-01-12 17:15:10|5636.8|5634|5636|5633.2|5637|5634.2|5636|5633.2|11
1610471720000|2021-01-12 17:15:20|5635.3|5632.5|5634.5|5631.7|5635.3|5632.5|5634|5631.2|63
1610471730000|2021-01-12 17:15:30|5634|5631.2|5632|5629.2|5634.3|5631.5|5631.5|5628.7|104
1610471740000|2021-01-12 17:15:40|5632.3|5629.5|5631.5|5628.7|5632.8|5630|5631|5628.2|56
1610471750000|2021-01-12 17:15:50|5631|5628.2|5630.8|5628|5631|5628.2|5630|5627.2|40
1610471760000|2021-01-12 17:16:00|5631.3|5628.5|5631.3|5628.5|5632.5|5629.7|5630.8|5628|34
1610471770000|2021-01-12 17:16:10|5631.5|5628.7|5632.3|5629.5|5632.5|5629.7|5631.3|5628.5|48
1610471780000|2021-01-12 17:16:20|5632.5|5629.7|5631|5628.2|5632.5|5629.7|5631|5628.2|10
1610471790000|2021-01-12 17:16:30|5630|5627.2|5630.5|5627.7|5630.5|5627.7|5630|5627.2|15
1610471800000|2021-01-12 17:16:40|5631.3|5628.5|5633.8|5631|5635.5|5632.7|5631|5628.2|148
1610471810000|2021-01-12 17:16:50|5634.3|5631.5|5635.8|5633|5636.5|5633.7|5633.8|5631|23
1610471820000|2021-01-12 17:17:00|5636.5|5633.7|5637.3|5634.5|5637.8|5635|5636.3|5633.5|32
1610471830000|2021-01-12 17:17:10|5637.5|5634.7|5637.8|5635|5637.8|5635|5636.8|5634|18
1610471840000|2021-01-12 17:17:20|5637.5|5634.7|5637.8|5635|5639.5|5636.7|5637.3|5634.5|557
1610471850000|2021-01-12 17:17:30|5637.5|5634.7|5636.5|5633.7|5637.5|5634.7|5636.5|5633.7|20
1610471860000|2021-01-12 17:17:40|5636.3|5633.5|5638.3|5635.5|5638.8|5636|5635.8|5633|26
1610471870000|2021-01-12 17:17:50|5637.8|5635|5638.3|5635.5|5638.8|5636|5637.8|5635|8
1610471880000|2021-01-12 17:18:00|5638|5635.2|5636.5|5633.7|5639.5|5636.7|5635.5|5632.7|584
1610471890000|2021-01-12 17:18:10|5636|5633.2|5636.5|5633.7|5637.5|5634.7|5635.8|5633|9
1610471900000|2021-01-12 17:18:20|5637|5634.2|5637.8|5635|5638|5635.2|5636.8|5634|8
1610471910000|2021-01-12 17:18:30|5638|5635.2|5641.8|5639|5641.8|5639|5638|5635.2|562
1610471920000|2021-01-12 17:18:40|5641|5638.2|5640.8|5638|5641.8|5639|5640.5|5637.7|89
1610471930000|2021-01-12 17:18:50|5641|5638.2|5642.8|5640|5643.3|5640.5|5641|5638.2|66
1610471940000|2021-01-12 17:19:00|5643|5640.2|5643.8|5641|5643.8|5641|5642.5|5639.7|31
1610471950000|2021-01-12 17:19:10|5643.5|5640.7|5642.5|5639.7|5643.8|5641|5642|5639.2|122
1610471960000|2021-01-12 17:19:20|5642.8|5640|5642.8|5640|5643.8|5641|5642.3|5639.5|55
1610471970000|2021-01-12 17:19:30|5642.5|5639.7|5642.3|5639.5|5642.8|5640|5642.3|5639.5|2
1610471980000|2021-01-12 17:19:40|5642.8|5640|5642.8|5640|5643.3|5640.5|5642.8|5640|5
1610471990000|2021-01-12 17:19:50|5643.3|5640.5|5642|5639.2|5643.3|5640.5|5642|5639.2|11
1610472000000|2021-01-12 17:20:00|5642.3|5639.5|5643.5|5640.7|5644.3|5641.5|5639.8|5637|52
1610472010000|2021-01-12 17:20:10|5642.8|5640|5642.8|5640|5642.8|5640|5641.8|5639|11
1610472020000|2021-01-12 17:20:20|5642.3|5639.5|5642|5639.2|5642.3|5639.5|5641.3|5638.5|4
1610472030000|2021-01-12 17:20:30|5642.3|5639.5|5643|5640.2|5643.3|5640.5|5642|5639.2|0
1610472040000|2021-01-12 17:20:40|5643.3|5640.5|5641.3|5638.5|5643.3|5640.5|5641.3|5638.5|6
1610472050000|2021-01-12 17:20:50|5640.8|5638|5641|5638.2|5641.3|5638.5|5640.8|5638|5
1610472060000|2021-01-12 17:21:00|5640.8|5638|5642.3|5639.5|5642.3|5639.5|5640.8|5638|18
1610472070000|2021-01-12 17:21:10|5641.8|5639|5640.8|5638|5642.3|5639.5|5640.8|5638|17
1610472080000|2021-01-12 17:21:20|5639.8|5637|5641.3|5638.5|5641.3|5638.5|5639.5|5636.7|81
1610472090000|2021-01-12 17:21:30|5641|5638.2|5642|5639.2|5642.8|5640|5640.8|5638|14
1610472100000|2021-01-12 17:21:40|5641.5|5638.7|5641.3|5638.5|5642.3|5639.5|5640.8|5638|23
1610472110000|2021-01-12 17:21:50|5640.8|5638|5640.5|5637.7|5641.5|5638.7|5640.5|5637.7|49
1610472120000|2021-01-12 17:22:00|5640.8|5638|5640.8|5638|5641|5638.2|5640.3|5637.5|19
1610472130000|2021-01-12 17:22:10|5640.5|5637.7|5641.5|5638.7|5641.5|5638.7|5640.5|5637.7|7
1610472140000|2021-01-12 17:22:20|5642.3|5639.5|5641.3|5638.5|5642.3|5639.5|5641.3|5638.5|19
1610472150000|2021-01-12 17:22:30|5641.5|5638.7|5641.5|5638.7|5641.5|5638.7|5641.3|5638.5|3
1610472160000|2021-01-12 17:22:40|5641.3|5638.5|5641|5638.2|5641.3|5638.5|5640.5|5637.7|8
1610472170000|2021-01-12 17:22:50|5640.5|5637.7|5642.3|5639.5|5642.3|5639.5|5640.5|5637.7|13
1610472180000|2021-01-12 17:23:00|||||||||1
1610472190000|2021-01-12 17:23:10|5641.5|5638.7|5640.8|5638|5641.5|5638.7|5640.5|5637.7|17
1610472200000|2021-01-12 17:23:20|5640.5|5637.7|5640.3|5637.5|5640.5|5637.7|5639.5|5636.7|5
1610472210000|2021-01-12 17:23:30|5640.5|5637.7|5640.5|5637.7|5640.8|5638|5640.5|5637.7|58
1610472220000|2021-01-12 17:23:40|5640|5637.2|5640.8|5638|5640.8|5638|5639.8|5637|4
1610472230000|2021-01-12 17:23:50|5641|5638.2|5640.8|5638|5641|5638.2|5640.8|5638|21
1610472240000|2021-01-12 17:24:00|5641|5638.2|5643|5640.2|5643|5640.2|5641|5638.2|16
1610472250000|2021-01-12 17:24:10|5643.3|5640.5|5643.5|5640.7|5643.8|5641|5643.3|5640.5|20
1610472260000|2021-01-12 17:24:20|5643.8|5641|5642.5|5639.7|5643.8|5641|5642.5|5639.7|9
1610472270000|2021-01-12 17:24:30|5641.5|5638.7|5640.8|5638|5641.8|5639|5640.5|5637.7|32
1610472280000|2021-01-12 17:24:40|5640.3|5637.5|5639.8|5637|5640.5|5637.7|5639.3|5636.5|16
1610472290000|2021-01-12 17:24:50|5639.5|5636.7|5640|5637.2|5640|5637.2|5638.3|5635.5|22
1610472300000|2021-01-12 17:25:00|5640.3|5637.5|5641.8|5639|5641.8|5639|5640.3|5637.5|9
1610472310000|2021-01-12 17:25:10|5642|5639.2|5641.8|5639|5642.8|5640|5640.5|5637.7|52
1610472320000|2021-01-12 17:25:20|5641.5|5638.7|5641.8|5639|5642.3|5639.5|5641.5|5638.7|11
1610472330000|2021-01-12 17:25:30|5641.5|5638.7|5640.5|5637.7|5641.5|5638.7|5640.5|5637.7|43
1610472340000|2021-01-12 17:25:40|5640.8|5638|5641.3|5638.5|5641.3|5638.5|5640.8|5638|9
1610472350000|2021-01-12 17:25:50|5641|5638.2|5642|5639.2|5642.3|5639.5|5640.5|5637.7|18
1610472360000|2021-01-12 17:26:00|5641.8|5639|5641|5638.2|5642.3|5639.5|5641|5638.2|13
1610472370000|2021-01-12 17:26:10|5641.5|5638.7|5642|5639.2|5642.3|5639.5|5641.5|5638.7|17
1610472380000|2021-01-12 17:26:20|5642.3|5639.5|5643.3|5640.5|5643.3|5640.5|5642.3|5639.5|11
1610472390000|2021-01-12 17:26:30|5643.5|5640.7|5643.8|5641|5644.3|5641.5|5643.3|5640.5|21
1610472400000|2021-01-12 17:26:40|5643.5|5640.7|5644.5|5641.7|5644.5|5641.7|5643.5|5640.7|25
1610472410000|2021-01-12 17:26:50|5645|5642.2|5645.3|5642.5|5645.3|5642.5|5644.5|5641.7|36
1610472420000|2021-01-12 17:27:00|5645.8|5643|5645.3|5642.5|5645.8|5643|5645.3|5642.5|122
1610472430000|2021-01-12 17:27:10|5645|5642.2|5644.8|5642|5645|5642.2|5644.5|5641.7|10
1610472440000|2021-01-12 17:27:20|5645|5642.2|5645|5642.2|5645.3|5642.5|5644.5|5641.7|28
1610472450000|2021-01-12 17:27:30|5644.5|5641.7|5645.5|5642.7|5645.8|5643|5644.5|5641.7|34
1610472460000|2021-01-12 17:27:40|5646|5643.2|5645.5|5642.7|5646|5643.2|5645.3|5642.5|39
1610472470000|2021-01-12 17:27:50|5646|5643.2|5645.5|5642.7|5646.3|5643.5|5645.5|5642.7|18
1610472480000|2021-01-12 17:28:00|5644.5|5641.7|5647.5|5644.7|5647.5|5644.7|5644.5|5641.7|77
1610472490000|2021-01-12 17:28:10|5647.3|5644.5|5648|5645.2|5648|5645.2|5647.3|5644.5|22
1610472500000|2021-01-12 17:28:20|5647.8|5645|5647.8|5645|5648.3|5645.5|5647.5|5644.7|24
1610472510000|2021-01-12 17:28:30|5647.5|5644.7|5648.5|5645.7|5649.3|5646.5|5647.5|5644.7|37
1610472520000|2021-01-12 17:28:40|5648.8|5646|5648.8|5646|5649.5|5646.7|5647.8|5645|92
1610472530000|2021-01-12 17:28:50|5649|5646.2|5648.3|5645.5|5649.3|5646.5|5648.3|5645.5|9
1610472540000|2021-01-12 17:29:00|5648.5|5645.7|5649.8|5647|5650|5647.2|5648.3|5645.5|42
1610472550000|2021-01-12 17:29:10|5650|5647.2|5649.3|5646.5|5650|5647.2|5648.8|5646|18
1610472560000|2021-01-12 17:29:20|5649.5|5646.7|5649.8|5647|5650|5647.2|5649.5|5646.7|19
1610472570000|2021-01-12 17:29:30|5649.5|5646.7|5649.5|5646.7|5649.8|5647|5649.3|5646.5|12
1610472580000|2021-01-12 17:29:40|5650|5647.2|5649.8|5647|5650|5647.2|5649.5|5646.7|11
1610472590000|2021-01-12 17:29:50|5649.5|5646.7|5650.3|5647.5|5650.3|5647.5|5649.5|5646.7|8
1610472600000|2021-01-12 17:30:00|5650.5|5647.7|5650.5|5647.7|5650.5|5647.7|5650.3|5647.5|13
1610472610000|2021-01-12 17:30:10|5651.3|5648.5|5650.8|5648|5651.3|5648.5|5650.5|5647.7|22
1610472620000|2021-01-12 17:30:20|5651|5648.2|5650.5|5647.7|5651.3|5648.5|5650.5|5647.7|12
1610472630000|2021-01-12 17:30:30|5650.2|5647.4|5649.5|5646.7|5650.2|5647.4|5648.5|5645.7|17
1610472640000|2021-01-12 17:30:40|5650.3|5647.5|5650|5647.2|5650.3|5647.5|5649.5|5646.7|33
1610472650000|2021-01-12 17:30:50|5649.8|5647|5648.5|5645.7|5650.3|5647.5|5648.5|5645.7|12
1610472660000|2021-01-12 17:31:00|5648.7|5645.9|5648.3|5645.5|5649|5646.2|5647.5|5644.7|33
1610472670000|2021-01-12 17:31:10|5648.8|5646|5649.5|5646.7|5649.5|5646.7|5648.5|5645.7|26
1610472680000|2021-01-12 17:31:20|5648.8|5646|5649.3|5646.5|5649.3|5646.5|5648.5|5645.7|19
1610472690000|2021-01-12 17:31:30|5649.5|5646.7|5648.3|5645.5|5649.5|5646.7|5648.3|5645.5|11
1610472700000|2021-01-12 17:31:40|5648.5|5645.7|5649.5|5646.7|5650|5647.2|5648.5|5645.7|18
1610472710000|2021-01-12 17:31:50|5649.8|5647|5649.5|5646.7|5649.8|5647|5649.5|5646.7|1
1610472720000|2021-01-12 17:32:00|5649.3|5646.5|5648.8|5646|5649.8|5647|5648.5|5645.7|11
1610472730000|2021-01-12 17:32:10|5649.3|5646.5|5647.8|5645|5649.8|5647|5647.7|5644.9|44
1610472740000|2021-01-12 17:32:20|5648|5645.2|5649.3|5646.5|5649.8|5647|5647.8|5645|18
1610472750000|2021-01-12 17:32:30|5650|5647.2|5650|5647.2|5650.3|5647.5|5649.5|5646.7|21
1610472760000|2021-01-12 17:32:40|5650.3|5647.5|5650.3|5647.5|5650.8|5648|5650|5647.2|7
1610472770000|2021-01-12 17:32:50|5650.5|5647.7|5650|5647.2|5650.5|5647.7|5649.5|5646.7|23
1610472780000|2021-01-12 17:33:00|5650.3|5647.5|5650.3|5647.5|5650.5|5647.7|5650|5647.2|14
1610472790000|2021-01-12 17:33:10|5650.5|5647.7|5650.5|5647.7|5651.5|5648.7|5650.3|5647.5|80
1610472800000|2021-01-12 17:33:20|5650.3|5647.5|5650.3|5647.5|5650.3|5647.5|5650.3|5647.5|2
1610472810000|2021-01-12 17:33:30|5650.5|5647.7|5649.8|5647|5650.5|5647.7|5649.5|5646.7|177
1610472820000|2021-01-12 17:33:40|5650.3|5647.5|5649.8|5647|5650.3|5647.5|5649.8|5647|11
1610472830000|2021-01-12 17:33:50|5650.3|5647.5|5650.3|5647.5|5650.3|5647.5|5650.3|5647.5|14
1610472840000|2021-01-12 17:34:00|5650.5|5647.7|5650.3|5647.5|5650.5|5647.7|5650.3|5647.5|10
1610472850000|2021-01-12 17:34:10|||||||||5
1610472860000|2021-01-12 17:34:20|5650.5|5647.7|5649.3|5646.5|5650.5|5647.7|5649|5646.2|18
1610472870000|2021-01-12 17:34:30|5649.5|5646.7|5649.5|5646.7|5649.5|5646.7|5649.5|5646.7|1
1610472880000|2021-01-12 17:34:40|5649.8|5647|5649.8|5647|5649.8|5647|5649.5|5646.7|2
1610472890000|2021-01-12 17:34:50|5649.7|5646.9|5649.5|5646.7|5650.3|5647.5|5649.5|5646.7|80
1610472900000|2021-01-12 17:35:00|5649|5646.2|5647.8|5645|5649|5646.2|5647.8|5645|20
1610472910000|2021-01-12 17:35:10|5648|5645.2|5646.5|5643.7|5648|5645.2|5645.5|5642.7|979
1610472920000|2021-01-12 17:35:20|5647.3|5644.5|5648.5|5645.7|5649.5|5646.7|5647.3|5644.5|358
1610472930000|2021-01-12 17:35:30|5648.3|5645.5|5648.3|5645.5|5648.3|5645.5|5648.3|5645.5|4
1610472940000|2021-01-12 17:35:40|5648.5|5645.7|5648.5|5645.7|5648.5|5645.7|5648.5|5645.7|1
1610472950000|2021-01-12 17:35:50|5649|5646.2|5648.8|5646|5649|5646.2|5648.5|5645.7|10
1610472960000|2021-01-12 17:36:00|5649|5646.2|5649.5|5646.7|5650|5647.2|5649|5646.2|15
1610472970000|2021-01-12 17:36:10|5649.3|5646.5|5647.5|5644.7|5649.3|5646.5|5647.5|5644.7|15
1610472980000|2021-01-12 17:36:20|5647.8|5645|5647.7|5644.9|5648.5|5645.7|5647.5|5644.7|36
1610472990000|2021-01-12 17:36:30|5647.5|5644.7|5648.7|5645.9|5649.3|5646.5|5647.5|5644.7|8
1610473000000|2021-01-12 17:36:40|5648.5|5645.7|5649.5|5646.7|5649.5|5646.7|5648.5|5645.7|5
1610473010000|2021-01-12 17:36:50|5649|5646.2|5651.3|5648.5|5653|5650.2|5649|5646.2|274
1610473020000|2021-01-12 17:37:00|5651.5|5648.7|5650.5|5647.7|5651.5|5648.7|5650.5|5647.7|13
1610473030000|2021-01-12 17:37:10|5650.3|5647.5|5650|5647.2|5650.5|5647.7|5650|5647.2|12
1610473040000|2021-01-12 17:37:20|5650.3|5647.5|5650.8|5648|5651|5648.2|5650|5647.2|45
1610473050000|2021-01-12 17:37:30|5651|5648.2|5650.5|5647.7|5651|5648.2|5650.5|5647.7|11
1610473060000|2021-01-12 17:37:40|5650.8|5648|5650.8|5648|5651.3|5648.5|5650.5|5647.7|26
1610473070000|2021-01-12 17:37:50|5651|5648.2|5650.5|5647.7|5651.5|5648.7|5650.5|5647.7|12
1610473080000|2021-01-12 17:38:00|5650.8|5648|5650.3|5647.5|5651.5|5648.7|5649.5|5646.7|35
1610473090000|2021-01-12 17:38:10|5650.5|5647.7|5650.5|5647.7|5650.5|5647.7|5650|5647.2|55
1610473100000|2021-01-12 17:38:20|5651.5|5648.7|5651.7|5648.9|5652|5649.2|5651.5|5648.7|31
1610473110000|2021-01-12 17:38:30|5651.5|5648.7|5651.8|5649|5652.5|5649.7|5651.5|5648.7|13
1610473120000|2021-01-12 17:38:40|5651.5|5648.7|5650.5|5647.7|5651.5|5648.7|5650.5|5647.7|51
1610473130000|2021-01-12 17:38:50|5649.5|5646.7|5649.5|5646.7|5649.5|5646.7|5649.5|5646.7|9
1610473140000|2021-01-12 17:39:00|5649|5646.2|5649.5|5646.7|5649.5|5646.7|5648.5|5645.7|63
1610473150000|2021-01-12 17:39:10|5649.2|5646.4|5649.5|5646.7|5650|5647.2|5648.5|5645.7|11
1610473160000|2021-01-12 17:39:20|5650|5647.2|5650.5|5647.7|5650.5|5647.7|5649.5|5646.7|14
1610473170000|2021-01-12 17:39:30|5650.2|5647.4|5649.5|5646.7|5650.2|5647.4|5649.5|5646.7|14
1610473180000|2021-01-12 17:39:40|5650.2|5647.4|5650.2|5647.4|5650.5|5647.7|5649.7|5646.9|5
1610473190000|2021-01-12 17:39:50|5650.5|5647.7|5650.2|5647.4|5650.5|5647.7|5650|5647.2|8
1610473200000|2021-01-12 17:40:00|5650|5647.2|5650.5|5647.7|5651|5648.2|5650|5647.2|43
1610473210000|2021-01-12 17:40:10|5650|5647.2|5650|5647.2|5650|5647.2|5650|5647.2|7
1610473220000|2021-01-12 17:40:20|5650.5|5647.7|5650|5647.2|5650.5|5647.7|5649.5|5646.7|4
1610473230000|2021-01-12 17:40:30|5649.7|5646.9|5649.5|5646.7|5650|5647.2|5649.5|5646.7|7
1610473240000|2021-01-12 17:40:40|5650|5647.2|5650.5|5647.7|5650.5|5647.7|5649.5|5646.7|40
1610473250000|2021-01-12 17:40:50|5649.5|5646.7|5650.5|5647.7|5650.5|5647.7|5649.5|5646.7|15
1610473260000|2021-01-12 17:41:00|5650.2|5647.4|5650.5|5647.7|5651.5|5648.7|5650.2|5647.4|15
1610473270000|2021-01-12 17:41:10|5650|5647.2|5649.5|5646.7|5650|5647.2|5649.5|5646.7|6
1610473280000|2021-01-12 17:41:20|||||||||2
1610473290000|2021-01-12 17:41:30|5650|5647.2|5649.7|5646.9|5650|5647.2|5649.7|5646.9|0
1610473300000|2021-01-12 17:41:40|5649.3|5646.5|5648.2|5645.4|5649.3|5646.5|5648.2|5645.4|20
1610473310000|2021-01-12 17:41:50|5648|5645.2|5646.7|5643.9|5648|5645.2|5646.7|5643.9|8
1610473320000|2021-01-12 17:42:00|5647|5644.2|5648.5|5645.7|5648.5|5645.7|5647|5644.2|33
1610473330000|2021-01-12 17:42:10|5648.2|5645.4|5648|5645.2|5648.2|5645.4|5647.7|5644.9|15
1610473340000|2021-01-12 17:42:20|||||||||1
1610473350000|2021-01-12 17:42:30|5648.2|5645.4|5649.5|5646.7|5649.5|5646.7|5648.2|5645.4|12
1610473360000|2021-01-12 17:42:40|5649.2|5646.4|5649.5|5646.7|5649.5|5646.7|5648.5|5645.7|5
1610473370000|2021-01-12 17:42:50|5649.8|5647|5649.5|5646.7|5650.5|5647.7|5649.5|5646.7|14
1610473380000|2021-01-12 17:43:00|5649.7|5646.9|5649.5|5646.7|5649.7|5646.9|5649.5|5646.7|14
1610473390000|2021-01-12 17:43:10|||||||||1
1610473400000|2021-01-12 17:43:20|5650.5|5647.7|5650.5|5647.7|5650.7|5647.9|5650.5|5647.7|25
1610473410000|2021-01-12 17:43:30|5650.7|5647.9|5650.7|5647.9|5651|5648.2|5650.5|5647.7|45
1610473420000|2021-01-12 17:43:40|5650.5|5647.7|5649.5|5646.7|5650.5|5647.7|5649.5|5646.7|26
1610473430000|2021-01-12 17:43:50|5649.7|5646.9|5649.5|5646.7|5649.7|5646.9|5649|5646.2|7
1610473440000|2021-01-12 17:44:00|5650.5|5647.7|5649.7|5646.9|5650.5|5647.7|5649.7|5646.9|24
1610473450000|2021-01-12 17:44:10|5650|5647.2|5650.5|5647.7|5650.5|5647.7|5650|5647.2|5
1610473460000|2021-01-12 17:44:20|||||||||8
1610473470000|2021-01-12 17:44:30|5651|5648.2|5651.5|5648.7|5652.5|5649.7|5651|5648.2|17
1610473480000|2021-01-12 17:44:40|5651.7|5648.9|5651.7|5648.9|5651.8|5649|5651.5|5648.7|29
1610473490000|2021-01-12 17:44:50|5651.5|5648.7|5649.7|5646.9|5651.5|5648.7|5649.7|5646.9|27
1610473500000|2021-01-12 17:45:00|5649.5|5646.7|5650.2|5647.4|5650.5|5647.7|5649.5|5646.7|12
1610473510000|2021-01-12 17:45:10|5649.5|5646.7|5650.2|5647.4|5650.5|5647.7|5649.5|5646.7|11
1610473520000|2021-01-12 17:45:20|5649.7|5646.9|5650.5|5647.7|5650.5|5647.7|5649.7|5646.9|5
1610473530000|2021-01-12 17:45:30|||||||||5
1610473540000|2021-01-12 17:45:40|5649.5|5646.7|5648.5|5645.7|5649.5|5646.7|5648.5|5645.7|14
1610473550000|2021-01-12 17:45:50|5648.7|5645.9|5648.5|5645.7|5648.7|5645.9|5648.2|5645.4|6
1610473560000|2021-01-12 17:46:00|5648.7|5645.9|5647.5|5644.7|5648.7|5645.9|5647.5|5644.7|44
1610473570000|2021-01-12 17:46:10|5647|5644.2|5646.5|5643.7|5647.2|5644.4|5646.2|5643.4|13
1610473580000|2021-01-12 17:46:20|5646.2|5643.4|5646.2|5643.4|5646.5|5643.7|5646|5643.2|10
1610473590000|2021-01-12 17:46:30|5646|5643.2|5646|5643.2|5646|5643.2|5646|5643.2|3
1610473600000|2021-01-12 17:46:40|5645.7|5642.9|5646|5643.2|5646|5643.2|5645.7|5642.9|14
1610473610000|2021-01-12 17:46:50|5645.7|5642.9|5645.7|5642.9|5645.7|5642.9|5645.7|5642.9|5
1610473620000|2021-01-12 17:47:00|5645.5|5642.7|5645.5|5642.7|5645.5|5642.7|5645|5642.2|20
1610473630000|2021-01-12 17:47:10|5645.2|5642.4|5645.7|5642.9|5645.7|5642.9|5644.5|5641.7|92
1610473640000|2021-01-12 17:47:20|5646|5643.2|5646|5643.2|5646.5|5643.7|5646|5643.2|16
1610473650000|2021-01-12 17:47:30|5645.7|5642.9|5645.7|5642.9|5645.7|5642.9|5645.7|5642.9|7
1610473660000|2021-01-12 17:47:40|5645|5642.2|5645|5642.2|5645.5|5642.7|5644.7|5641.9|14
1610473670000|2021-01-12 17:47:50|5644.7|5641.9|5644.7|5641.9|5644.7|5641.9|5644|5641.2|8
1610473680000|2021-01-12 17:48:00|5644.2|5641.4|5644.7|5641.9|5645|5642.2|5644|5641.2|67
1610473690000|2021-01-12 17:48:10|5644.5|5641.7|5643.7|5640.9|5644.5|5641.7|5643.5|5640.7|6
1610473700000|2021-01-12 17:48:20|5644|5641.2|5644|5641.2|5644|5641.2|5643.7|5640.9|6
1610473710000|2021-01-12 17:48:30|5643.7|5640.9|5644|5641.2|5644|5641.2|5643.7|5640.9|12
1610473720000|2021-01-12 17:48:40|5644.2|5641.4|5645|5642.2|5645|5642.2|5644.2|5641.4|9
1610473730000|2021-01-12 17:48:50|5645.2|5642.4|5646|5643.2|5646.2|5643.4|5645.2|5642.4|46
1610473740000|2021-01-12 17:49:00|5646.5|5643.7|5647|5644.2|5647|5644.2|5646.5|5643.7|78
1610473750000|2021-01-12 17:49:10|5646.7|5643.9|5646|5643.2|5646.7|5643.9|5646|5643.2|9
1610473760000|2021-01-12 17:49:20|5645.7|5642.9|5646|5643.2|5646.5|5643.7|5645.7|5642.9|12
1610473770000|2021-01-12 17:49:30|5645.7|5642.9|5646.5|5643.7|5646.7|5643.9|5645.7|5642.9|7
1610473780000|2021-01-12 17:49:40|5646|5643.2|5646.7|5643.9|5646.7|5643.9|5645.7|5642.9|1
1610473790000|2021-01-12 17:49:50|5647|5644.2|5646|5643.2|5647|5644.2|5646|5643.2|6
1610473800000|2021-01-12 17:50:00|5645.7|5642.9|5645.7|5642.9|5646|5643.2|5645.7|5642.9|10
1610473810000|2021-01-12 17:50:10|5645|5642.2|5647|5644.2|5647.7|5644.9|5645|5642.2|26
1610473820000|2021-01-12 17:50:20|5647.2|5644.4|5648.7|5645.9|5648.7|5645.9|5647.2|5644.4|5
1610473830000|2021-01-12 17:50:30|5649|5646.2|5648.5|5645.7|5649.2|5646.4|5648.5|5645.7|13
1610473840000|2021-01-12 17:50:40|5648|5645.2|5648|5645.2|5648.5|5645.7|5647.7|5644.9|64
1610473850000|2021-01-12 17:50:50|5647.7|5644.9|5647.7|5644.9|5647.7|5644.9|5647.5|5644.7|20
1610473860000|2021-01-12 17:51:00|5647.5|5644.7|5647.2|5644.4|5647.7|5644.9|5647.2|5644.4|10
1610473870000|2021-01-12 17:51:10|5647|5644.2|5647|5644.2|5647.2|5644.4|5647|5644.2|5
1610473880000|2021-01-12 17:51:20|5646.7|5643.9|5646.7|5643.9|5647|5644.2|5646.7|5643.9|12
1610473890000|2021-01-12 17:51:30|5646.5|5643.7|5646.2|5643.4|5646.7|5643.9|5646|5643.2|11
1610473900000|2021-01-12 17:51:40|5646|5643.2|5647.2|5644.4|5647.7|5644.9|5646|5643.2|17
1610473910000|2021-01-12 17:51:50|5647.5|5644.7|5648.2|5645.4|5648.2|5645.4|5647.5|5644.7|6
1610473920000|2021-01-12 17:52:00|5648|5645.2|5648|5645.2|5649|5646.2|5647.5|5644.7|24
1610473930000|2021-01-12 17:52:10|5647.7|5644.9|5647.7|5644.9|5647.7|5644.9|5647|5644.2|17
1610473940000|2021-01-12 17:52:20|5647.2|5644.4|5647.7|5644.9|5647.7|5644.9|5647.2|5644.4|6
1610473950000|2021-01-12 17:52:30|5648|5645.2|5648|5645.2|5648|5645.2|5648|5645.2|5
1610473960000|2021-01-12 17:52:40|5647.7|5644.9|5648|5645.2|5648|5645.2|5647.7|5644.9|34
1610473970000|2021-01-12 17:52:50|5649|5646.2|5648.5|5645.7|5649.5|5646.7|5648.5|5645.7|15
1610473980000|2021-01-12 17:53:00|5648.2|5645.4|5649|5646.2|5649|5646.2|5648.2|5645.4|7
1610473990000|2021-01-12 17:53:10|5648.7|5645.9|5648.5|5645.7|5648.7|5645.9|5648.5|5645.7|9
1610474000000|2021-01-12 17:53:20|5648|5645.2|5648|5645.2|5648.2|5645.4|5648|5645.2|9
1610474010000|2021-01-12 17:53:30|||||||||4
1610474020000|2021-01-12 17:53:40|5647.7|5644.9|5649|5646.2|5649.7|5646.9|5647.7|5644.9|44
1610474030000|2021-01-12 17:53:50|5648.5|5645.7|5648|5645.2|5648.5|5645.7|5648|5645.2|3
1610474040000|2021-01-12 17:54:00|5648.7|5645.9|5648.7|5645.9|5648.7|5645.9|5648|5645.2|13
1610474050000|2021-01-12 17:54:10|5648.5|5645.7|5648|5645.2|5648.5|5645.7|5648|5645.2|3
1610474060000|2021-01-12 17:54:20|5647.5|5644.7|5647.5|5644.7|5647.5|5644.7|5647|5644.2|25
1610474070000|2021-01-12 17:54:30|5647.2|5644.4|5647|5644.2|5647.7|5644.9|5647|5644.2|11
1610474080000|2021-01-12 17:54:40|||||||||5
1610474090000|2021-01-12 17:54:50|||||||||3
1610474100000|2021-01-12 17:55:00|||||||||18
1610474110000|2021-01-12 17:55:10|5648|5645.2|5648|5645.2|5648|5645.2|5648|5645.2|8
1610474130000|2021-01-12 17:55:30|5647.5|5644.7|5647.5|5644.7|5647.7|5644.9|5647|5644.2|18
1610474140000|2021-01-12 17:55:40|5648|5645.2|5649|5646.2|5649|5646.2|5648|5645.2|38
1610474150000|2021-01-12 17:55:50|5648.5|5645.7|5648|5645.2|5648.5|5645.7|5647.5|5644.7|11
1610474160000|2021-01-12 17:56:00|5647.2|5644.4|5648|5645.2|5648|5645.2|5647|5644.2|9
1610474170000|2021-01-12 17:56:10|5648.5|5645.7|5648|5645.2|5648.7|5645.9|5648|5645.2|8
1610474180000|2021-01-12 17:56:20|||||||||3
1610474190000|2021-01-12 17:56:30|5648.7|5645.9|5648.7|5645.9|5648.7|5645.9|5648.7|5645.9|5
1610474200000|2021-01-12 17:56:40|5649|5646.2|5648.7|5645.9|5649|5646.2|5648.7|5645.9|5
1610474210000|2021-01-12 17:56:50|5648|5645.2|5647|5644.2|5648|5645.2|5647|5644.2|14
1610474220000|2021-01-12 17:57:00|5646.7|5643.9|5645.7|5642.9|5646.7|5643.9|5645.5|5642.7|24
1610474230000|2021-01-12 17:57:10|5645|5642.2|5644.5|5641.7|5645.7|5642.9|5644|5641.2|32
1610474240000|2021-01-12 17:57:20|5644.7|5641.9|5644.7|5641.9|5645.2|5642.4|5644.7|5641.9|3
1610474250000|2021-01-12 17:57:30|5645|5642.2|5645.5|5642.7|5645.5|5642.7|5645|5642.2|13
1610474260000|2021-01-12 17:57:40|5645.7|5642.9|5645.7|5642.9|5645.7|5642.9|5645.7|5642.9|3
1610474270000|2021-01-12 17:57:50|5645|5642.2|5644.5|5641.7|5645|5642.2|5644.5|5641.7|5
1610474280000|2021-01-12 17:58:00|5644.7|5641.9|5644.2|5641.4|5644.7|5641.9|5644|5641.2|8
1610474290000|2021-01-12 17:58:10|5644|5641.2|5644.2|5641.4|5645|5642.2|5644|5641.2|84
1610474300000|2021-01-12 17:58:20|5644.5|5641.7|5644|5641.2|5644.7|5641.9|5644|5641.2|6
1610474310000|2021-01-12 17:58:30|5643.7|5640.9|5646|5643.2|5646|5643.2|5642.7|5639.9|120
1610474320000|2021-01-12 17:58:40|5645.7|5642.9|5644.7|5641.9|5645.7|5642.9|5644.2|5641.4|42
1610474330000|2021-01-12 17:58:50|5644.5|5641.7|5644|5641.2|5644.5|5641.7|5644|5641.2|3
1610474340000|2021-01-12 17:59:00|||||||||3
1610474350000|2021-01-12 17:59:10|||||||||1
1610474360000|2021-01-12 17:59:20|5643.5|5640.7|5644|5641.2|5644.2|5641.4|5643|5640.2|18
1610474370000|2021-01-12 17:59:30|5643.7|5640.9|5644|5641.2|5644.2|5641.4|5643.7|5640.9|8
1610474380000|2021-01-12 17:59:40|5643.7|5640.9|5642.5|5639.7|5643.7|5640.9|5642.5|5639.7|17
1610474390000|2021-01-12 17:59:50|5642.7|5639.9|5642.7|5639.9|5643|5640.2|5642|5639.2|8
1610474400000|2021-01-12 18:00:00|5642.5|5639.7|5643.5|5640.7|5644.7|5641.9|5642.5|5639.7|61
1610474410000|2021-01-12 18:00:10|5641|5638.2|5642.7|5639.9|5643|5640.2|5641|5638.2|275
1610474420000|2021-01-12 18:00:20|5643.7|5640.9|5642|5639.2|5644|5641.2|5642|5639.2|32
1610474430000|2021-01-12 18:00:30|5641|5638.2|5641.2|5638.4|5641.2|5638.4|5641|5638.2|10
1610474440000|2021-01-12 18:00:40|5641.7|5638.9|5642.2|5639.4|5642.2|5639.4|5641.7|5638.9|23
1610474450000|2021-01-12 18:00:50|5642|5639.2|5642|5639.2|5642|5639.2|5641.7|5638.9|23
1610474460000|2021-01-12 18:01:00|5641.7|5638.9|5643.7|5640.9|5643.7|5640.9|5641.7|5638.9|16
1610474470000|2021-01-12 18:01:10|5643|5640.2|5642|5639.2|5643|5640.2|5642|5639.2|18
1610474480000|2021-01-12 18:01:20|5641.7|5638.9|5641.7|5638.9|5641.7|5638.9|5641|5638.2|16
1610474490000|2021-01-12 18:01:30|5642|5639.2|5642|5639.2|5642.5|5639.7|5642|5639.2|9
1610474500000|2021-01-12 18:01:40|5642.7|5639.9|5643|5640.2|5643.5|5640.7|5642.5|5639.7|7
1610474510000|2021-01-12 18:01:50|5643.2|5640.4|5643.7|5640.9|5643.7|5640.9|5643.2|5640.4|3
1610474520000|2021-01-12 18:02:00|5643.5|5640.7|5643.5|5640.7|5643.5|5640.7|5643|5640.2|20
1610474530000|2021-01-12 18:02:10|5644|5641.2|5643|5640.2|5644.7|5641.9|5642.7|5639.9|76
1610474540000|2021-01-12 18:02:20|5643.5|5640.7|5643.7|5640.9|5643.7|5640.9|5643|5640.2|23
1610474550000|2021-01-12 18:02:30|5643.2|5640.4|5641|5638.2|5643.7|5640.9|5641|5638.2|132
1610474560000|2021-01-12 18:02:40|||||||||2
1610474570000|2021-01-12 18:02:50|||||||||54
1610474580000|2021-01-12 18:03:00|||||||||32
1610474590000|2021-01-12 18:03:10|5642.2|5639.4|5645|5642.2|5645|5642.2|5642.2|5639.4|90
1610474600000|2021-01-12 18:03:20|5644.7|5641.9|5644.7|5641.9|5644.7|5641.9|5644.7|5641.9|24
1610474610000|2021-01-12 18:03:30|5645|5642.2|5645.5|5642.7|5645.7|5642.9|5645|5642.2|26
1610474620000|2021-01-12 18:03:40|5645|5642.2|5645|5642.2|5645.7|5642.9|5645|5642.2|37
1610474630000|2021-01-12 18:03:50|5645.5|5642.7|5647|5644.2|5647|5644.2|5645|5642.2|37
1610474640000|2021-01-12 18:04:00|5647.2|5644.4|5647.2|5644.4|5648|5645.2|5647.2|5644.4|52
1610474650000|2021-01-12 18:04:10|5647|5644.2|5647|5644.2|5647|5644.2|5646.7|5643.9|22
1610474660000|2021-01-12 18:04:20|5646|5643.2|5645.2|5642.4|5646|5643.2|5645.2|5642.4|53
1610474670000|2021-01-12 18:04:30|5645|5642.2|5643|5640.2|5645|5642.2|5642.7|5639.9|144
1610474680000|2021-01-12 18:04:40|||||||||29
1610474690000|2021-01-12 18:04:50|5642|5639.2|5643|5640.2|5643|5640.2|5642|5639.2|87
1610474700000|2021-01-12 18:05:00|5642.7|5639.9|5642.7|5639.9|5642.7|5639.9|5641.7|5638.9|42
1610474710000|2021-01-12 18:05:10|5643|5640.2|5643.5|5640.7|5643.7|5640.9|5642|5639.2|55
1610474720000|2021-01-12 18:05:20|5644|5641.2|5644.7|5641.9|5644.7|5641.9|5644|5641.2|24
1610474730000|2021-01-12 18:05:30|5645|5642.2|5645.7|5642.9|5645.7|5642.9|5645|5642.2|6
1610474740000|2021-01-12 18:05:40|5646|5643.2|5646|5643.2|5646.2|5643.4|5646|5643.2|8
1610474750000|2021-01-12 18:05:50|5646.2|5643.4|5646.5|5643.7|5646.5|5643.7|5646|5643.2|4
1610474760000|2021-01-12 18:06:00|5646.7|5643.9|5647.2|5644.4|5647.7|5644.9|5646.7|5643.9|15
1610474770000|2021-01-12 18:06:10|5647.5|5644.7|5647|5644.2|5647.7|5644.9|5647|5644.2|0
1610474780000|2021-01-12 18:06:20|5647.2|5644.4|5646|5643.2|5647.2|5644.4|5646|5643.2|17
1610474790000|2021-01-12 18:06:30|5646.2|5643.4|5646|5643.2|5646.2|5643.4|5646|5643.2|3
1610474800000|2021-01-12 18:06:40|5645.7|5642.9|5644|5641.2|5646|5643.2|5644|5641.2|7
1610474810000|2021-01-12 18:06:50|||||||||2
1610474820000|2021-01-12 18:07:00|5643.7|5640.9|5643.5|5640.7|5643.7|5640.9|5643.5|5640.7|8
1610474830000|2021-01-12 18:07:10|5643|5640.2|5643|5640.2|5643|5640.2|5643|5640.2|2
1610474840000|2021-01-12 18:07:20|5642.5|5639.7|5642|5639.2|5642.5|5639.7|5642|5639.2|30
1610474850000|2021-01-12 18:07:30|5642.2|5639.4|5643|5640.2|5643|5640.2|5642|5639.2|5
1610474860000|2021-01-12 18:07:40|5642.2|5639.4|5642|5639.2|5642.5|5639.7|5642|5639.2|5
1610474870000|2021-01-12 18:07:50|5641.7|5638.9|5642|5639.2|5642|5639.2|5641.5|5638.7|15
1610474880000|2021-01-12 18:08:00|5642.2|5639.4|5642.7|5639.9|5642.7|5639.9|5642.2|5639.4|38
1610474890000|2021-01-12 18:08:10|5643|5640.2|5643|5640.2|5643.7|5640.9|5643|5640.2|4
1610474900000|2021-01-12 18:08:20|5642.7|5639.9|5642|5639.2|5642.7|5639.9|5642|5639.2|9
1610474910000|2021-01-12 18:08:30|5642.2|5639.4|5642.7|5639.9|5642.7|5639.9|5642.2|5639.4|5
1610474920000|2021-01-12 18:08:40|5643|5640.2|5643.5|5640.7|5643.5|5640.7|5642.7|5639.9|14
1610474930000|2021-01-12 18:08:50|5643.7|5640.9|5645.7|5642.9|5645.7|5642.9|5643.7|5640.9|19
1610474940000|2021-01-12 18:09:00|5646|5643.2|5645|5642.2|5646|5643.2|5645|5642.2|4
1610474950000|2021-01-12 18:09:10|5645.2|5642.4|5644.5|5641.7|5646|5643.2|5644|5641.2|27
1610474960000|2021-01-12 18:09:20|5644.7|5641.9|5646|5643.2|5646|5643.2|5644.7|5641.9|73
1610474970000|2021-01-12 18:09:30|||||||||8
1610474980000|2021-01-12 18:09:40|5645.5|5642.7|5646|5643.2|5646|5643.2|5645.5|5642.7|8
1610474990000|2021-01-12 18:09:50|||||||||13
1610475000000|2021-01-12 18:10:00|5645.7|5642.9|5643.5|5640.7|5645.7|5642.9|5643.5|5640.7|80
1610475010000|2021-01-12 18:10:10|5643.7|5640.9|5644.7|5641.9|5644.7|5641.9|5643.7|5640.9|28
1610475020000|2021-01-12 18:10:20|5644.2|5641.4|5644|5641.2|5644.2|5641.4|5644|5641.2|4
1610475030000|2021-01-12 18:10:30|5644.2|5641.4|5644|5641.2|5644.2|5641.4|5644|5641.2|5
1610475040000|2021-01-12 18:10:40|5644.2|5641.4|5642.7|5639.9|5644.2|5641.4|5642.7|5639.9|44
1610475050000|2021-01-12 18:10:50|5643|5640.2|5642.7|5639.9|5643|5640.2|5642|5639.2|9
1610475060000|2021-01-12 18:11:00|5643|5640.2|5643.2|5640.4|5643.2|5640.4|5643|5640.2|3
1610475070000|2021-01-12 18:11:10|5643|5640.2|5643.7|5640.9|5643.7|5640.9|5643|5640.2|2
1610475080000|2021-01-12 18:11:20|5643.5|5640.7|5643.5|5640.7|5643.7|5640.9|5643|5640.2|5
1610475090000|2021-01-12 18:11:30|5643.7|5640.9|5643.2|5640.4|5643.7|5640.9|5643.2|5640.4|2
1610475100000|2021-01-12 18:11:40|5643|5640.2|5643.5|5640.7|5643.7|5640.9|5643|5640.2|1
1610475110000|2021-01-12 18:11:50|5643.2|5640.4|5644.5|5641.7|5644.5|5641.7|5643|5640.2|6
1610475120000|2021-01-12 18:12:00|5644.7|5641.9|5646|5643.2|5646|5643.2|5644.7|5641.9|31
1610475130000|2021-01-12 18:12:10|5645.7|5642.9|5646|5643.2|5647.7|5644.9|5645.5|5642.7|240
1610475140000|2021-01-12 18:12:20|||||||||4
1610475150000|2021-01-12 18:12:30|5646.5|5643.7|5647.5|5644.7|5647.5|5644.7|5646.5|5643.7|5
1610475160000|2021-01-12 18:12:40|5647.7|5644.9|5649.5|5646.7|5649.5|5646.7|5647.7|5644.9|15
1610475170000|2021-01-12 18:12:50|5649|5646.2|5649|5646.2|5649.5|5646.7|5649|5646.2|9
1610475180000|2021-01-12 18:13:00|5649.5|5646.7|5649.7|5646.9|5650|5647.2|5649.2|5646.4|32
1610475190000|2021-01-12 18:13:10|5650|5647.2|5650.2|5647.4|5650.2|5647.4|5649.7|5646.9|13
1610475200000|2021-01-12 18:13:20|5650|5647.2|5649.7|5646.9|5650|5647.2|5649.7|5646.9|17
1610475210000|2021-01-12 18:13:30|5650|5647.2|5650.7|5647.9|5650.7|5647.9|5649.7|5646.9|4
1610475220000|2021-01-12 18:13:40|||||||||13
1610475230000|2021-01-12 18:13:50|5651|5648.2|5650.5|5647.7|5651|5648.2|5650|5647.2|8
1610475240000|2021-01-12 18:14:00|5650.7|5647.9|5650.5|5647.7|5651|5648.2|5650|5647.2|17
1610475250000|2021-01-12 18:14:10|5650.7|5647.9|5650.2|5647.4|5650.7|5647.9|5650.2|5647.4|7
1610475260000|2021-01-12 18:14:20|5650|5647.2|5650|5647.2|5650.5|5647.7|5650|5647.2|5
1610475270000|2021-01-12 18:14:30|5649.5|5646.7|5648|5645.2|5649.5|5646.7|5648|5645.2|5
1610475280000|2021-01-12 18:14:40|5647.2|5644.4|5649|5646.2|5649.2|5646.4|5647.2|5644.4|11
1610475290000|2021-01-12 18:14:50|5649.2|5646.4|5649|5646.2|5649.2|5646.4|5649|5646.2|5
1610475300000|2021-01-12 18:15:00|5649.2|5646.4|5648.2|5645.4|5649.2|5646.4|5648.2|5645.4|20
1610475310000|2021-01-12 18:15:10|5648.5|5645.7|5647|5644.2|5648.7|5645.9|5647|5644.2|16
1610475320000|2021-01-12 18:15:20|5646.7|5643.9|5645|5642.2|5646.7|5643.9|5645|5642.2|10
1610475330000|2021-01-12 18:15:30|5645.2|5642.4|5644.2|5641.4|5645.2|5642.4|5644.2|5641.4|8
1610475340000|2021-01-12 18:15:40|5644|5641.2|5643.7|5640.9|5644|5641.2|5643|5640.2|43
1610475350000|2021-01-12 18:15:50|5643|5640.2|5642.2|5639.4|5643.2|5640.4|5642.2|5639.4|41
1610475360000|2021-01-12 18:16:00|5642.7|5639.9|5640.7|5637.9|5642.7|5639.9|5640.7|5637.9|52
1610475370000|2021-01-12 18:16:10|5641|5638.2|5642.2|5639.4|5642.7|5639.9|5641|5638.2|4
1610475380000|2021-01-12 18:16:20|5642|5639.2|5642|5639.2|5642.2|5639.4|5642|5639.2|19
1610475390000|2021-01-12 18:16:30|5642.2|5639.4|5642.7|5639.9|5642.7|5639.9|5642.2|5639.4|6
1610475400000|2021-01-12 18:16:40|5643|5640.2|5643|5640.2|5643|5640.2|5642.7|5639.9|3
1610475410000|2021-01-12 18:16:50|5643.7|5640.9|5643|5640.2|5643.7|5640.9|5643|5640.2|16
1610475420000|2021-01-12 18:17:00|5642.7|5639.9|5643|5640.2|5643.2|5640.4|5642.7|5639.9|39
1610475430000|2021-01-12 18:17:10|5643.2|5640.4|5643|5640.2|5643.2|5640.4|5643|5640.2|8
1610475440000|2021-01-12 18:17:20|5642.5|5639.7|5641.7|5638.9|5642.5|5639.7|5641|5638.2|36
1610475450000|2021-01-12 18:17:30|5641|5638.2|5641.7|5638.9|5641.7|5638.9|5641|5638.2|14
1610475460000|2021-01-12 18:17:40|5642|5639.2|5641|5638.2|5642|5639.2|5641|5638.2|32
1610475470000|2021-01-12 18:17:50|5640|5637.2|5639|5636.2|5640|5637.2|5638.5|5635.7|460
1610475480000|2021-01-12 18:18:00|5638.5|5635.7|5638|5635.2|5639|5636.2|5638|5635.2|126
1610475490000|2021-01-12 18:18:10|5638.5|5635.7|5637|5634.2|5639|5636.2|5636.2|5633.4|182
1610475500000|2021-01-12 18:18:20|5636.7|5633.9|5636.5|5633.7|5637|5634.2|5636.5|5633.7|19
1610475510000|2021-01-12 18:18:30|5637|5634.2|5637|5634.2|5637.2|5634.4|5636.5|5633.7|20
1610475520000|2021-01-12 18:18:40|5637.2|5634.4|5636.5|5633.7|5638|5635.2|5636.5|5633.7|140
1610475530000|2021-01-12 18:18:50|5636.2|5633.4|5635|5632.2|5636.5|5633.7|5635|5632.2|98
1610475540000|2021-01-12 18:19:00|5635.2|5632.4|5634|5631.2|5635.2|5632.4|5633.2|5630.4|116
1610475550000|2021-01-12 18:19:10|||||||||1
1610475560000|2021-01-12 18:19:20|||||||||14
1610475570000|2021-01-12 18:19:30|||||||||19
1610475580000|2021-01-12 18:19:40|5634.2|5631.4|5634.2|5631.4|5635|5632.2|5634.2|5631.4|38
1610475590000|2021-01-12 18:19:50|5634.5|5631.7|5634.2|5631.4|5634.5|5631.7|5634.2|5631.4|11
1610475600000|2021-01-12 18:20:00|5634.7|5631.9|5632.2|5629.4|5634.7|5631.9|5632.2|5629.4|50
1610475610000|2021-01-12 18:20:10|5632|5629.2|5632.5|5629.7|5633|5630.2|5632|5629.2|28
1610475620000|2021-01-12 18:20:20|5632|5629.2|5631.2|5628.4|5632|5629.2|5631.2|5628.4|43
1610475630000|2021-01-12 18:20:30|5631|5628.2|5631.5|5628.7|5631.5|5628.7|5630.7|5627.9|15
1610475640000|2021-01-12 18:20:40|5632|5629.2|5633.7|5630.9|5634|5631.2|5632|5629.2|25
1610475650000|2021-01-12 18:20:50|5634|5631.2|5633.7|5630.9|5634|5631.2|5633.7|5630.9|1
1610475660000|2021-01-12 18:21:00|5634|5631.2|5634.5|5631.7|5635|5632.2|5633.7|5630.9|27
1610475670000|2021-01-12 18:21:10|5634.2|5631.4|5633.2|5630.4|5634.2|5631.4|5633.2|5630.4|11
1610475680000|2021-01-12 18:21:20|5633|5630.2|5633|5630.2|5633|5630.2|5631.7|5628.9|210
1610475690000|2021-01-12 18:21:30|5633.2|5630.4|5632.2|5629.4|5633.5|5630.7|5632.2|5629.4|62
1610475700000|2021-01-12 18:21:40|5632.5|5629.7|5632.2|5629.4|5632.5|5629.7|5632.2|5629.4|1
1610475710000|2021-01-12 18:21:50|5632.5|5629.7|5631.5|5628.7|5632.5|5629.7|5631.5|5628.7|144
1610475720000|2021-01-12 18:22:00|5631.2|5628.4|5630|5627.2|5631.2|5628.4|5629.5|5626.7|173
1610475730000|2021-01-12 18:22:10|5629.7|5626.9|5629.5|5626.7|5630|5627.2|5629.2|5626.4|190
1610475740000|2021-01-12 18:22:20|5630|5627.2|5630.7|5627.9|5631|5628.2|5630|5627.2|3
1610475750000|2021-01-12 18:22:30|5630.5|5627.7|5629.2|5626.4|5630.5|5627.7|5629|5626.2|19
1610475760000|2021-01-12 18:22:40|5629.7|5626.9|5629.7|5626.9|5630|5627.2|5629.2|5626.4|20
1610475770000|2021-01-12 18:22:50|5629.5|5626.7|5629.7|5626.9|5629.7|5626.9|5629|5626.2|3
1610475780000|2021-01-12 18:23:00|5630|5627.2|5629.7|5626.9|5630|5627.2|5629.7|5626.9|16
1610475790000|2021-01-12 18:23:10|5629|5626.2|5629.5|5626.7|5630|5627.2|5629|5626.2|5
1610475800000|2021-01-12 18:23:20|5629.7|5626.9|5629|5626.2|5629.7|5626.9|5628.7|5625.9|40
1610475810000|2021-01-12 18:23:30|5628.7|5625.9|5627.2|5624.4|5629|5626.2|5627.2|5624.4|118
1610475820000|2021-01-12 18:23:40|5627.7|5624.9|5627.5|5624.7|5628|5625.2|5627.2|5624.4|33
1610475830000|2021-01-12 18:23:50|5627.2|5624.4|5627.2|5624.4|5627.2|5624.4|5627.2|5624.4|26
1610475840000|2021-01-12 18:24:00|5627|5624.2|5627|5624.2|5627|5624.2|5627|5624.2|29
1610475850000|2021-01-12 18:24:10|5627.2|5624.4|5628.7|5625.9|5629.2|5626.4|5627.2|5624.4|28
1610475860000|2021-01-12 18:24:20|5629|5626.2|5628.7|5625.9|5629|5626.2|5628.5|5625.7|22
1610475870000|2021-01-12 18:24:30|5629|5626.2|5628.7|5625.9|5629|5626.2|5628.7|5625.9|15
1610475880000|2021-01-12 18:24:40|5629|5626.2|5629|5626.2|5629|5626.2|5628.7|5625.9|14
1610475890000|2021-01-12 18:24:50|||||||||3
1610475900000|2021-01-12 18:25:00|5628.5|5625.7|5629|5626.2|5629|5626.2|5628.5|5625.7|19
1610475910000|2021-01-12 18:25:10|5629.2|5626.4|5630|5627.2|5630|5627.2|5629.2|5626.4|29
1610475920000|2021-01-12 18:25:20|5630.2|5627.4|5631.5|5628.7|5631.5|5628.7|5630.2|5627.4|17
1610475930000|2021-01-12 18:25:30|5631|5628.2|5630.2|5627.4|5631.2|5628.4|5629.2|5626.4|41
1610475940000|2021-01-12 18:25:40|5630|5627.2|5629.5|5626.7|5630|5627.2|5629.5|5626.7|18
1610475950000|2021-01-12 18:25:50|5629.7|5626.9|5629.2|5626.4|5629.7|5626.9|5629.2|5626.4|6
1610475960000|2021-01-12 18:26:00|5628.5|5625.7|5628.7|5625.9|5629.2|5626.4|5628.5|5625.7|55
1610475970000|2021-01-12 18:26:10|5629|5626.2|5629.2|5626.4|5629.5|5626.7|5629|5626.2|7
1610475980000|2021-01-12 18:26:20|5628.7|5625.9|5628.7|5625.9|5629.2|5626.4|5628.2|5625.4|166
1610475990000|2021-01-12 18:26:30|5628.5|5625.7|5627.7|5624.9|5628.7|5625.9|5625.7|5622.9|442
1610476000000|2021-01-12 18:26:40|5627.5|5624.7|5628|5625.2|5628|5625.2|5627.5|5624.7|41
1610476010000|2021-01-12 18:26:50|||||||||1
1610476020000|2021-01-12 18:27:00|5628.2|5625.4|5627.2|5624.4|5629|5626.2|5627.2|5624.4|61
1610476030000|2021-01-12 18:27:10|5628|5625.2|5627.7|5624.9|5628|5625.2|5627.7|5624.9|28
1610476040000|2021-01-12 18:27:20|5628|5625.2|5628|5625.2|5628.7|5625.9|5628|5625.2|58
1610476050000|2021-01-12 18:27:30|5628.2|5625.4|5628.2|5625.4|5628.2|5625.4|5628|5625.2|5
1610476060000|2021-01-12 18:27:40|5628|5625.2|5627.2|5624.4|5628|5625.2|5627.2|5624.4|40
1610476070000|2021-01-12 18:27:50|5627.5|5624.7|5628|5625.2|5628|5625.2|5627.5|5624.7|46
1610476080000|2021-01-12 18:28:00|||||||||6
1610476090000|2021-01-12 18:28:10|5628.2|5625.4|5629.2|5626.4|5630|5627.2|5628.2|5625.4|19
1610476100000|2021-01-12 18:28:20|5629|5626.2|5629.5|5626.7|5629.5|5626.7|5629|5626.2|30
1610476110000|2021-01-12 18:28:30|5630|5627.2|5631|5628.2|5631|5628.2|5630|5627.2|15
1610476120000|2021-01-12 18:28:40|5631.2|5628.4|5631.5|5628.7|5631.7|5628.9|5631.2|5628.4|37
1610476130000|2021-01-12 18:28:50|5631.7|5628.9|5628.7|5625.9|5632|5629.2|5628.7|5625.9|51
1610476140000|2021-01-12 18:29:00|5629|5626.2|5630.7|5627.9|5630.7|5627.9|5629|5626.2|9
1610476150000|2021-01-12 18:29:10|5631|5628.2|5631.7|5628.9|5632.2|5629.4|5631|5628.2|21
1610476160000|2021-01-12 18:29:20|5631.5|5628.7|5633.5|5630.7|5633.5|5630.7|5631.5|5628.7|53
1610476170000|2021-01-12 18:29:30|5632.7|5629.9|5633.2|5630.4|5633.2|5630.4|5632.5|5629.7|7
1610476180000|2021-01-12 18:29:40|5632.7|5629.9|5636|5633.2|5636.5|5633.7|5632.5|5629.7|57
1610476190000|2021-01-12 18:29:50|5636.2|5633.4|5636.7|5633.9|5638|5635.2|5636.2|5633.4|56
1610476200000|2021-01-12 18:30:00|5636.2|5633.4|5636|5633.2|5636.2|5633.4|5634.7|5631.9|86
1610476210000|2021-01-12 18:30:10|5635.7|5632.9|5635|5632.2|5635.7|5632.9|5635|5632.2|11
1610476220000|2021-01-12 18:30:20|5634.7|5631.9|5634.2|5631.4|5635|5632.2|5633.7|5630.9|4
1610476230000|2021-01-12 18:30:30|5633.7|5630.9|5633.5|5630.7|5634|5631.2|5633.5|5630.7|18
1610476240000|2021-01-12 18:30:40|5634|5631.2|5637|5634.2|5637|5634.2|5633.7|5630.9|48
1610476250000|2021-01-12 18:30:50|5637.2|5634.4|5637|5634.2|5637.2|5634.4|5637|5634.2|27
1610476260000|2021-01-12 18:31:00|5636.2|5633.4|5637.2|5634.4|5637.2|5634.4|5636|5633.2|55
1610476270000|2021-01-12 18:31:10|||||||||1
1610476280000|2021-01-12 18:31:20|5638|5635.2|5639|5636.2|5640|5637.2|5638|5635.2|214
1610476290000|2021-01-12 18:31:30|5639.2|5636.4|5639|5636.2|5639.5|5636.7|5639|5636.2|5
1610476300000|2021-01-12 18:31:40|5639.5|5636.7|5640|5637.2|5640|5637.2|5639.2|5636.4|19
1610476310000|2021-01-12 18:31:50|5639.2|5636.4|5639|5636.2|5639.2|5636.4|5638.5|5635.7|28
1610476320000|2021-01-12 18:32:00|5638.7|5635.9|5640|5637.2|5640|5637.2|5637.7|5634.9|33
1610476330000|2021-01-12 18:32:10|5639.2|5636.4|5641.7|5638.9|5642.2|5639.4|5638.7|5635.9|769
1610476340000|2021-01-12 18:32:20|5641|5638.2|5640.5|5637.7|5642|5639.2|5640.5|5637.7|28
1610476350000|2021-01-12 18:32:30|5640.7|5637.9|5640.7|5637.9|5641|5638.2|5640|5637.2|8
1610476360000|2021-01-12 18:32:40|5641|5638.2|5643|5640.2|5643|5640.2|5641|5638.2|462
1610476370000|2021-01-12 18:32:50|5641.7|5638.9|5643|5640.2|5643|5640.2|5641.7|5638.9|13
1610476380000|2021-01-12 18:33:00|5642.7|5639.9|5642.7|5639.9|5642.7|5639.9|5642|5639.2|11
1610476390000|2021-01-12 18:33:10|5643.2|5640.4|5645.5|5642.7|5645.5|5642.7|5643|5640.2|74
1610476400000|2021-01-12 18:33:20|5645.2|5642.4|5643|5640.2|5645.2|5642.4|5643|5640.2|53
1610476410000|2021-01-12 18:33:30|5643.2|5640.4|5641.7|5638.9|5643.2|5640.4|5641|5638.2|134
1610476420000|2021-01-12 18:33:40|5642|5639.2|5642.2|5639.4|5643|5640.2|5642|5639.2|16
1610476430000|2021-01-12 18:33:50|5642|5639.2|5642|5639.2|5642.2|5639.4|5642|5639.2|16
1610476440000|2021-01-12 18:34:00|5642.5|5639.7|5642.7|5639.9|5643.5|5640.7|5641.7|5638.9|30
1610476450000|2021-01-12 18:34:10|5642.5|5639.7|5643.5|5640.7|5643.5|5640.7|5641.7|5638.9|38
1610476480000|2021-01-12 18:34:40|5643|5640.2|5642.2|5639.4|5643|5640.2|5641.7|5638.9|44
1610476490000|2021-01-12 18:34:50|5642|5639.2|5642|5639.2|5642.5|5639.7|5642|5639.2|6
1610476500000|2021-01-12 18:35:00|5641.7|5638.9|5642|5639.2|5642.2|5639.4|5641.7|5638.9|28
1610476510000|2021-01-12 18:35:10|5641.7|5638.9|5641.7|5638.9|5641.7|5638.9|5641.7|5638.9|1
1610476520000|2021-01-12 18:35:20|5642|5639.2|5642.2|5639.4|5642.5|5639.7|5642|5639.2|24
1610476530000|2021-01-12 18:35:30|5642|5639.2|5640|5637.2|5642|5639.2|5640|5637.2|24
1610476540000|2021-01-12 18:35:40|5639.7|5636.9|5639.7|5636.9|5640|5637.2|5639.7|5636.9|15
1610476550000|2021-01-12 18:35:50|5640|5637.2|5639.2|5636.4|5640|5637.2|5639|5636.2|17
1610476560000|2021-01-12 18:36:00|5639.7|5636.9|5640|5637.2|5640|5637.2|5639.2|5636.4|5
1610476570000|2021-01-12 18:36:10|5640.5|5637.7|5640.2|5637.4|5640.5|5637.7|5640.2|5637.4|22
1610476580000|2021-01-12 18:36:20|5640.5|5637.7|5640.5|5637.7|5640.5|5637.7|5640.2|5637.4|12
1610476590000|2021-01-12 18:36:30|5641|5638.2|5641.5|5638.7|5641.5|5638.7|5641|5638.2|7
1610476600000|2021-01-12 18:36:40|5641.7|5638.9|5642|5639.2|5642|5639.2|5641.7|5638.9|15
1610476610000|2021-01-12 18:36:50|||||||||6
1610476620000|2021-01-12 18:37:00|5641.7|5638.9|5640.5|5637.7|5642|5639.2|5640|5637.2|54
1610476630000|2021-01-12 18:37:10|5640.7|5637.9|5640.7|5637.9|5641.2|5638.4|5640.5|5637.7|25
1610476640000|2021-01-12 18:37:20|5641|5638.2|5640.5|5637.7|5641|5638.2|5640.5|5637.7|16
1610476650000|2021-01-12 18:37:30|5640.7|5637.9|5640.5|5637.7|5640.7|5637.9|5640.5|5637.7|17
1610476660000|2021-01-12 18:37:40|5640.7|5637.9|5640.7|5637.9|5640.7|5637.9|5640.7|5637.9|6
1610476670000|2021-01-12 18:37:50|5640.5|5637.7|5640.7|5637.9|5640.7|5637.9|5640.2|5637.4|20
1610476680000|2021-01-12 18:38:00|5641.5|5638.7|5641.7|5638.9|5641.7|5638.9|5641.5|5638.7|12
1610476690000|2021-01-12 18:38:10|5641.5|5638.7|5641|5638.2|5642.2|5639.4|5640.5|5637.7|103
1610476700000|2021-01-12 18:38:20|5641.2|5638.4|5641|5638.2|5641.7|5638.9|5641|5638.2|12
1610476710000|2021-01-12 18:38:30|5640.5|5637.7|5640|5637.2|5640.5|5637.7|5640|5637.2|89
1610476720000|2021-01-12 18:38:40|||||||||10
1610476730000|2021-01-12 18:38:50|5640.5|5637.7|5641|5638.2|5641|5638.2|5640|5637.2|7
1610476740000|2021-01-12 18:39:00|5641.2|5638.4|5641|5638.2|5641.5|5638.7|5641|5638.2|70
1610476750000|2021-01-12 18:39:10|5641.5|5638.7|5641|5638.2|5642|5639.2|5641|5638.2|69
1610476760000|2021-01-12 18:39:20|||||||||3
1610476770000|2021-01-12 18:39:30|5641.5|5638.7|5641.5|5638.7|5641.7|5638.9|5641|5638.2|25
1610476780000|2021-01-12 18:39:40|5641|5638.2|5641.5|5638.7|5641.5|5638.7|5641|5638.2|11
1610476790000|2021-01-12 18:39:50|5641|5638.2|5641.2|5638.4|5641.2|5638.4|5641|5638.2|23
1610476800000|2021-01-12 18:40:00|5641|5638.2|5640|5637.2|5641.5|5638.7|5640|5637.2|25
1610476810000|2021-01-12 18:40:10|5640.7|5637.9|5640.2|5637.4|5640.7|5637.9|5640|5637.2|7
1610476820000|2021-01-12 18:40:20|5640.7|5637.9|5640.7|5637.9|5640.7|5637.9|5640.7|5637.9|6
1610476830000|2021-01-12 18:40:30|5641|5638.2|5640.7|5637.9|5641.2|5638.4|5640.7|5637.9|16
1610476840000|2021-01-12 18:40:40|5640.5|5637.7|5640|5637.2|5640.7|5637.9|5640|5637.2|9
1610476850000|2021-01-12 18:40:50|5640.7|5637.9|5640.7|5637.9|5640.7|5637.9|5640|5637.2|8
1610476860000|2021-01-12 18:41:00|5641|5638.2|5642|5639.2|5642.2|5639.4|5641|5638.2|22
1610476870000|2021-01-12 18:41:10|5641|5638.2|5641|5638.2|5641.7|5638.9|5641|5638.2|76
1610476880000|2021-01-12 18:41:20|5640.5|5637.7|5640.5|5637.7|5640.5|5637.7|5640|5637.2|26
1610476890000|2021-01-12 18:41:30|5640.7|5637.9|5640|5637.2|5641|5638.2|5640|5637.2|23
1610476900000|2021-01-12 18:41:40|5640.2|5637.4|5641|5638.2|5641.5|5638.7|5640.2|5637.4|16
1610476910000|2021-01-12 18:41:50|5640.7|5637.9|5640.5|5637.7|5640.7|5637.9|5640|5637.2|33
1610476920000|2021-01-12 18:42:00|5640.7|5637.9|5641|5638.2|5641.5|5638.7|5640.7|5637.9|14
1610476930000|2021-01-12 18:42:10|5641.2|5638.4|5641|5638.2|5641.5|5638.7|5641|5638.2|44
1610476940000|2021-01-12 18:42:20|5640.2|5637.4|5640|5637.2|5640.2|5637.4|5640|5637.2|10
1610476950000|2021-01-12 18:42:30|5639.5|5636.7|5638.7|5635.9|5639.5|5636.7|5638.2|5635.4|31
1610476960000|2021-01-12 18:42:40|5639|5636.2|5639|5636.2|5640|5637.2|5639|5636.2|24
1610476970000|2021-01-12 18:42:50|5638.7|5635.9|5638|5635.2|5638.7|5635.9|5638|5635.2|9
1610476980000|2021-01-12 18:43:00|5638.2|5635.4|5640|5637.2|5640|5637.2|5638.2|5635.4|20
1610476990000|2021-01-12 18:43:10|5639.7|5636.9|5639|5636.2|5639.7|5636.9|5639|5636.2|8
1610477000000|2021-01-12 18:43:20|5638|5635.2|5638|5635.2|5638|5635.2|5638|5635.2|8
1610477010000|2021-01-12 18:43:30|5637.7|5634.9|5638|5635.2|5638|5635.2|5637.5|5634.7|27
1610477020000|2021-01-12 18:43:40|5639|5636.2|5639|5636.2|5639|5636.2|5639|5636.2|3
1610477030000|2021-01-12 18:43:50|||||||||6
1610477040000|2021-01-12 18:44:00|5639.5|5636.7|5640|5637.2|5640.7|5637.9|5639.5|5636.7|42
1610477050000|2021-01-12 18:44:10|5640.5|5637.7|5640.2|5637.4|5640.7|5637.9|5640|5637.2|4
1610477060000|2021-01-12 18:44:20|5640.5|5637.7|5640|5637.2|5640.5|5637.7|5640|5637.2|10
1610477070000|2021-01-12 18:44:30|5639.7|5636.9|5639.2|5636.4|5639.7|5636.9|5638.2|5635.4|25
1610477080000|2021-01-12 18:44:40|5639|5636.2|5639.7|5636.9|5639.7|5636.9|5639|5636.2|5
1610477090000|2021-01-12 18:44:50|5639|5636.2|5639|5636.2|5639.2|5636.4|5639|5636.2|8
1610477100000|2021-01-12 18:45:00|5639.2|5636.4|5640|5637.2|5640.5|5637.7|5639.2|5636.4|36
1610477110000|2021-01-12 18:45:10|5639.7|5636.9|5638.2|5635.4|5639.7|5636.9|5638.2|5635.4|21
1610477120000|2021-01-12 18:45:20|5638.5|5635.7|5639.7|5636.9|5639.7|5636.9|5638.5|5635.7|20
1610477130000|2021-01-12 18:45:30|5640|5637.2|5640|5637.2|5640|5637.2|5640|5637.2|6
1610477140000|2021-01-12 18:45:40|5639.7|5636.9|5639.2|5636.4|5639.7|5636.9|5639|5636.2|30
1610477150000|2021-01-12 18:45:50|5639|5636.2|5639|5636.2|5639.7|5636.9|5639|5636.2|12
1610477160000|2021-01-12 18:46:00|5639.5|5636.7|5639.7|5636.9|5639.7|5636.9|5639.5|5636.7|7
1610477170000|2021-01-12 18:46:10|5640|5637.2|5639.5|5636.7|5640|5637.2|5639.2|5636.4|20
1610477180000|2021-01-12 18:46:20|5639.2|5636.4|5639|5636.2|5640|5637.2|5639|5636.2|11
1610477190000|2021-01-12 18:46:30|5639.2|5636.4|5639|5636.2|5639.7|5636.9|5639|5636.2|54
1610477200000|2021-01-12 18:46:40|5639.5|5636.7|5639.7|5636.9|5639.7|5636.9|5639|5636.2|33
1610477210000|2021-01-12 18:46:50|5639.5|5636.7|5639.7|5636.9|5639.7|5636.9|5639.5|5636.7|2
1610477220000|2021-01-12 18:47:00|5640|5637.2|5641|5638.2|5641|5638.2|5640|5637.2|14
1610477230000|2021-01-12 18:47:10|5640.7|5637.9|5640|5637.2|5640.7|5637.9|5640|5637.2|36
1610477240000|2021-01-12 18:47:20|||||||||10
1610477250000|2021-01-12 18:47:30|||||||||11
1610477260000|2021-01-12 18:47:40|5640.5|5637.7|5640.7|5637.9|5640.7|5637.9|5640.5|5637.7|2
1610477270000|2021-01-12 18:47:50|5640.5|5637.7|5641.7|5638.9|5641.7|5638.9|5640|5637.2|47
1610477280000|2021-01-12 18:48:00|5642|5639.2|5642|5639.2|5642.2|5639.4|5642|5639.2|23
1610477290000|2021-01-12 18:48:10|||||||||17
1610477300000|2021-01-12 18:48:20|5642.5|5639.7|5642.7|5639.9|5643|5640.2|5642.5|5639.7|12
1610477310000|2021-01-12 18:48:30|5643|5640.2|5642.5|5639.7|5643|5640.2|5642|5639.2|9
1610477320000|2021-01-12 18:48:40|5642.2|5639.4|5642.7|5639.9|5642.7|5639.9|5642.2|5639.4|16
1610477330000|2021-01-12 18:48:50|5642.5|5639.7|5643|5640.2|5643.5|5640.7|5642.5|5639.7|42
1610477340000|2021-01-12 18:49:00|5643.2|5640.4|5643.5|5640.7|5643.5|5640.7|5643|5640.2|8
1610477350000|2021-01-12 18:49:10|5643.2|5640.4|5643.5|5640.7|5643.5|5640.7|5643|5640.2|31
1610477360000|2021-01-12 18:49:20|||||||||4
1610477370000|2021-01-12 18:49:30|||||||||60
1610477380000|2021-01-12 18:49:40|5643|5640.2|5642.7|5639.9|5643|5640.2|5642.5|5639.7|42
1610477390000|2021-01-12 18:49:50|5641.7|5638.9|5642|5639.2|5642.5|5639.7|5641.7|5638.9|30
1610477400000|2021-01-12 18:50:00|5642.2|5639.4|5642.7|5639.9|5643.5|5640.7|5642.2|5639.4|35
1610477410000|2021-01-12 18:50:10|5642.2|5639.4|5641.7|5638.9|5642.2|5639.4|5641.7|5638.9|7
1610477420000|2021-01-12 18:50:20|5641.5|5638.7|5640.7|5637.9|5641.5|5638.7|5640|5637.2|26
1610477430000|2021-01-12 18:50:30|5640.2|5637.4|5639.5|5636.7|5640.2|5637.4|5639.2|5636.4|24
1610477440000|2021-01-12 18:50:40|5639.7|5636.9|5640|5637.2|5640.7|5637.9|5639.7|5636.9|70
1610477450000|2021-01-12 18:50:50|5639.7|5636.9|5640|5637.2|5640.2|5637.4|5639.7|5636.9|18
1610477460000|2021-01-12 18:51:00|5639.7|5636.9|5640.5|5637.7|5641.5|5638.7|5639.7|5636.9|26
1610477470000|2021-01-12 18:51:10|5639.7|5636.9|5640.5|5637.7|5640.5|5637.7|5638.5|5635.7|20
1610477480000|2021-01-12 18:51:20|5640.2|5637.4|5638.7|5635.9|5640.2|5637.4|5638.7|5635.9|16
1610477490000|2021-01-12 18:51:30|5639|5636.2|5640.5|5637.7|5640.5|5637.7|5638.2|5635.4|22
1610477500000|2021-01-12 18:51:40|5641|5638.2|5641.2|5638.4|5641.5|5638.7|5641|5638.2|22
1610477510000|2021-01-12 18:51:50|5641|5638.2|5642.2|5639.4|5642.5|5639.7|5641|5638.2|11
1610477520000|2021-01-12 18:52:00|5642.5|5639.7|5642.7|5639.9|5642.7|5639.9|5641.7|5638.9|14
1610477530000|2021-01-12 18:52:10|5642.5|5639.7|5642.2|5639.4|5642.5|5639.7|5641.5|5638.7|23
1610477540000|2021-01-12 18:52:20|5642|5639.2|5641.7|5638.9|5642|5639.2|5641|5638.2|13
1610477550000|2021-01-12 18:52:30|5641.5|5638.7|5641.5|5638.7|5641.5|5638.7|5641.2|5638.4|15
1610477560000|2021-01-12 18:52:40|5641.2|5638.4|5641.2|5638.4|5641.2|5638.4|5641.2|5638.4|8
1610477570000|2021-01-12 18:52:50|||||||||6
1610477580000|2021-01-12 18:53:00|5641.5|5638.7|5642.7|5639.9|5643.5|5640.7|5641.5|5638.7|20
1610477590000|2021-01-12 18:53:10|5643|5640.2|5642.5|5639.7|5643.5|5640.7|5642.5|5639.7|19
1610477600000|2021-01-12 18:53:20|5642.7|5639.9|5642.7|5639.9|5642.7|5639.9|5642.7|5639.9|20
1610477610000|2021-01-12 18:53:30|||||||||6
1610477620000|2021-01-12 18:53:40|5642.5|5639.7|5643.5|5640.7|5643.5|5640.7|5642.2|5639.4|21
1610477630000|2021-01-12 18:53:50|||||||||20
1610477640000|2021-01-12 18:54:00|5642.7|5639.9|5642.7|5639.9|5643.2|5640.4|5642.7|5639.9|37
1610477650000|2021-01-12 18:54:10|5642.5|5639.7|5643.5|5640.7|5643.5|5640.7|5642.5|5639.7|88
1610477660000|2021-01-12 18:54:20|5643.2|5640.4|5644|5641.2|5644|5641.2|5643.2|5640.4|12
1610477670000|2021-01-12 18:54:30|5644.2|5641.4|5645.2|5642.4|5645.2|5642.4|5644.2|5641.4|12
1610477680000|2021-01-12 18:54:40|5644.7|5641.9|5644.7|5641.9|5645|5642.2|5644.7|5641.9|18
1610477690000|2021-01-12 18:54:50|5645.2|5642.4|5645.2|5642.4|5645.2|5642.4|5645.2|5642.4|10
1610477700000|2021-01-12 18:55:00|5645.5|5642.7|5646.5|5643.7|5646.5|5643.7|5645.5|5642.7|22
1610477710000|2021-01-12 18:55:10|5646.7|5643.9|5647.5|5644.7|5647.5|5644.7|5646.7|5643.9|47
1610477720000|2021-01-12 18:55:20|5647.2|5644.4|5648|5645.2|5648|5645.2|5646.7|5643.9|18
1610477730000|2021-01-12 18:55:30|5647.7|5644.9|5648|5645.2|5648|5645.2|5647.7|5644.9|12
1610477740000|2021-01-12 18:55:40|5647.7|5644.9|5647.7|5644.9|5647.7|5644.9|5647.7|5644.9|9
1610477750000|2021-01-12 18:55:50|5647.5|5644.7|5647.5|5644.7|5647.5|5644.7|5647.2|5644.4|33
1610477760000|2021-01-12 18:56:00|5647.7|5644.9|5649.5|5646.7|5649.7|5646.9|5647.7|5644.9|43
1610477770000|2021-01-12 18:56:10|5649.7|5646.9|5650.7|5647.9|5650.7|5647.9|5649.7|5646.9|17
1610477780000|2021-01-12 18:56:20|5651|5648.2|5650.7|5647.9|5651|5648.2|5650.7|5647.9|30
1610477790000|2021-01-12 18:56:30|5650.5|5647.7|5650|5647.2|5650.5|5647.7|5650|5647.2|14
1610477800000|2021-01-12 18:56:40|5650.2|5647.4|5651.5|5648.7|5651.5|5648.7|5650.2|5647.4|15
1610477810000|2021-01-12 18:56:50|5651.2|5648.4|5651.2|5648.4|5651.2|5648.4|5651.2|5648.4|21
1610477820000|2021-01-12 18:57:00|5651|5648.2|5651|5648.2|5651.2|5648.4|5650|5647.2|100
1610477830000|2021-01-12 18:57:10|5650.7|5647.9|5649.5|5646.7|5650.7|5647.9|5649.2|5646.4|70
1610477840000|2021-01-12 18:57:20|5649.2|5646.4|5650.5|5647.7|5650.5|5647.7|5649.2|5646.4|31
1610477850000|2021-01-12 18:57:30|5650.7|5647.9|5651.5|5648.7|5651.5|5648.7|5650.7|5647.9|34
1610477860000|2021-01-12 18:57:40|5651.7|5648.9|5651.7|5648.9|5652|5649.2|5651.7|5648.9|6
1610477870000|2021-01-12 18:57:50|5652|5649.2|5650.7|5647.9|5652|5649.2|5650.7|5647.9|44
1610477880000|2021-01-12 18:58:00|5650.5|5647.7|5651.5|5648.7|5651.5|5648.7|5650.2|5647.4|20
1610477890000|2021-01-12 18:58:10|5651.7|5648.9|5651.2|5648.4|5651.7|5648.9|5651.2|5648.4|10
1610477900000|2021-01-12 18:58:20|5651.5|5648.7|5651.7|5648.9|5651.7|5648.9|5651.5|5648.7|6
1610477910000|2021-01-12 18:58:30|||||||||19
1610477920000|2021-01-12 18:58:40|5652|5649.2|5651|5648.2|5652|5649.2|5650.5|5647.7|20
1610477930000|2021-01-12 18:58:50|5650.7|5647.9|5652.2|5649.4|5652.5|5649.7|5650|5647.2|74
1610477940000|2021-01-12 18:59:00|5651.5|5648.7|5649.2|5646.4|5651.5|5648.7|5649.2|5646.4|72
1610477950000|2021-01-12 18:59:10|5649.5|5646.7|5649|5646.2|5649.5|5646.7|5649|5646.2|2
1610477960000|2021-01-12 18:59:20|5648.7|5645.9|5649|5646.2|5650.2|5647.4|5648.2|5645.4|63
1610477970000|2021-01-12 18:59:30|5649.5|5646.7|5649.7|5646.9|5650|5647.2|5649.5|5646.7|24
1610477980000|2021-01-12 18:59:40|5650|5647.2|5649.5|5646.7|5650.2|5647.4|5649.2|5646.4|65
1610477990000|2021-01-12 18:59:50|5649.2|5646.4|5648.7|5645.9|5649.5|5646.7|5648.7|5645.9|19
1610478000000|2021-01-12 19:00:00|5649|5646.2|5648.7|5645.9|5649.2|5646.4|5647|5644.2|126
1610478010000|2021-01-12 19:00:10|5648|5645.2|5648.2|5645.4|5648.7|5645.9|5647.5|5644.7|50
1610478020000|2021-01-12 19:00:20|5648|5645.2|5648|5645.2|5649|5646.2|5648|5645.2|24
1610478030000|2021-01-12 19:00:30|5647.7|5644.9|5649.5|5646.7|5649.5|5646.7|5647.7|5644.9|39
1610478040000|2021-01-12 19:00:40|5650|5647.2|5650|5647.2|5650|5647.2|5650|5647.2|28
1610478050000|2021-01-12 19:00:50|5649.7|5646.9|5650.2|5647.4|5650.7|5647.9|5649.7|5646.9|40
1610478060000|2021-01-12 19:01:00|5650.5|5647.7|5649|5646.2|5650.7|5647.9|5649|5646.2|60
1610478070000|2021-01-12 19:01:10|5648.2|5645.4|5649|5646.2|5649|5646.2|5648.2|5645.4|24
1610478080000|2021-01-12 19:01:20|5648.7|5645.9|5648.7|5645.9|5648.7|5645.9|5648.7|5645.9|7
1610478090000|2021-01-12 19:01:30|5649|5646.2|5649|5646.2|5649.7|5646.9|5649|5646.2|59
1610478100000|2021-01-12 19:01:40|||||||||27
1610478110000|2021-01-12 19:01:50|5649.5|5646.7|5650|5647.2|5650|5647.2|5649.5|5646.7|66
1610478120000|2021-01-12 19:02:00|5650.5|5647.7|5650|5647.2|5650.7|5647.9|5650|5647.2|65
1610478130000|2021-01-12 19:02:10|5649|5646.2|5648|5645.2|5649|5646.2|5648|5645.2|19
1610478140000|2021-01-12 19:02:20|5648.5|5645.7|5648|5645.2|5648.7|5645.9|5648|5645.2|22
1610478150000|2021-01-12 19:02:30|5648.2|5645.4|5648.7|5645.9|5648.7|5645.9|5648.2|5645.4|45
1610478160000|2021-01-12 19:02:40|5649|5646.2|5649|5646.2|5649|5646.2|5649|5646.2|28
1610478170000|2021-01-12 19:02:50|5649.2|5646.4|5650|5647.2|5650|5647.2|5649.2|5646.4|35
1610478180000|2021-01-12 19:03:00|5650.2|5647.4|5650.2|5647.4|5650.7|5647.9|5650|5647.2|41
1610478190000|2021-01-12 19:03:10|5650.7|5647.9|5649|5646.2|5651|5648.2|5649|5646.2|214
1610478200000|2021-01-12 19:03:20|||||||||24
1610478210000|2021-01-12 19:03:30|||||||||20
1610478220000|2021-01-12 19:03:40|5649.5|5646.7|5650|5647.2|5650|5647.2|5649.2|5646.4|66
1610478230000|2021-01-12 19:03:50|||||||||13
1610478240000|2021-01-12 19:04:00|5649.7|5646.9|5649|5646.2|5649.7|5646.9|5649|5646.2|40
1610478250000|2021-01-12 19:04:10|5649.7|5646.9|5650|5647.2|5650|5647.2|5649.7|5646.9|11
1610478260000|2021-01-12 19:04:20|5650.2|5647.4|5650.2|5647.4|5650.5|5647.7|5650|5647.2|17
1610478270000|2021-01-12 19:04:30|5650|5647.2|5650|5647.2|5650.2|5647.4|5650|5647.2|38
1610478280000|2021-01-12 19:04:40|||||||||94
1610478290000|2021-01-12 19:04:50|5649.5|5646.7|5647.7|5644.9|5649.5|5646.7|5647.2|5644.4|149
1610478300000|2021-01-12 19:05:00|5648|5645.2|5647.2|5644.4|5648|5645.2|5647|5644.2|86
1610478310000|2021-01-12 19:05:10|5647|5644.2|5647|5644.2|5647|5644.2|5647|5644.2|32
1610478320000|2021-01-12 19:05:20|5646|5643.2|5646.2|5643.4|5646.2|5643.4|5645.5|5642.7|29
1610478330000|2021-01-12 19:05:30|5646.7|5643.9|5645|5642.2|5647|5644.2|5645|5642.2|76
1610478340000|2021-01-12 19:05:40|5645.2|5642.4|5645.7|5642.9|5645.7|5642.9|5645.2|5642.4|19
1610478350000|2021-01-12 19:05:50|5645.5|5642.7|5646|5643.2|5646|5643.2|5645|5642.2|23
1610478360000|2021-01-12 19:06:00|5645.5|5642.7|5644.2|5641.4|5646|5643.2|5643.7|5640.9|41
1610478370000|2021-01-12 19:06:10|5644.7|5641.9|5645.7|5642.9|5646|5643.2|5644.2|5641.4|55
1610478380000|2021-01-12 19:06:20|5646|5643.2|5646.2|5643.4|5646.2|5643.4|5645.5|5642.7|31
1610478390000|2021-01-12 19:06:30|5646.5|5643.7|5645|5642.2|5646.5|5643.7|5645|5642.2|15
1610478400000|2021-01-12 19:06:40|||||||||42
1610478410000|2021-01-12 19:06:50|5645.7|5642.9|5645.2|5642.4|5645.7|5642.9|5645|5642.2|6
1610478420000|2021-01-12 19:07:00|5645.7|5642.9|5645|5642.2|5646|5643.2|5644.2|5641.4|76
1610478430000|2021-01-12 19:07:10|5645.5|5642.7|5645.5|5642.7|5646|5643.2|5645.5|5642.7|38
1610478440000|2021-01-12 19:07:20|5645.7|5642.9|5645|5642.2|5646|5643.2|5645|5642.2|11
1610478450000|2021-01-12 19:07:30|5645.2|5642.4|5643.7|5640.9|5645.2|5642.4|5643.5|5640.7|32
1610478460000|2021-01-12 19:07:40|5644|5641.2|5644|5641.2|5644.2|5641.4|5643.7|5640.9|37
1610478470000|2021-01-12 19:07:50|5643.2|5640.4|5642.5|5639.7|5643.2|5640.4|5642.5|5639.7|69
1610478480000|2021-01-12 19:08:00|5642.7|5639.9|5641.2|5638.4|5643|5640.2|5640.7|5637.9|65
1610478490000|2021-01-12 19:08:10|5640.7|5637.9|5641.5|5638.7|5641.5|5638.7|5640.7|5637.9|23
1610478500000|2021-01-12 19:08:20|5641|5638.2|5640.2|5637.4|5641.2|5638.4|5640.2|5637.4|19
1610478510000|2021-01-12 19:08:30|5640.7|5637.9|5641.2|5638.4|5641.5|5638.7|5640.7|5637.9|8
1610478520000|2021-01-12 19:08:40|5641.5|5638.7|5642.2|5639.4|5642.2|5639.4|5641.5|5638.7|39
1610478530000|2021-01-12 19:08:50|5642|5639.2|5642|5639.2|5642|5639.2|5642|5639.2|16
1610478540000|2021-01-12 19:09:00|5641.5|5638.7|5642.2|5639.4|5642.2|5639.4|5641.5|5638.7|11
1610478550000|2021-01-12 19:09:10|5641.7|5638.9|5642|5639.2|5642.2|5639.4|5641.5|5638.7|38
1610478560000|2021-01-12 19:09:20|5641.7|5638.9|5643.5|5640.7|5643.5|5640.7|5641.7|5638.9|17
1610478570000|2021-01-12 19:09:30|5643.2|5640.4|5641.7|5638.9|5643.2|5640.4|5641.5|5638.7|185
1610478580000|2021-01-12 19:09:40|5641.5|5638.7|5640.2|5637.4|5641.5|5638.7|5639.5|5636.7|58
1610478590000|2021-01-12 19:09:50|5640.5|5637.7|5640.5|5637.7|5640.5|5637.7|5640.5|5637.7|9
1610478600000|2021-01-12 19:10:00|5641.2|5638.4|5641.2|5638.4|5641.2|5638.4|5640.5|5637.7|39
1610478610000|2021-01-12 19:10:10|5641|5638.2|5640.5|5637.7|5641|5638.2|5640.5|5637.7|38
1610478620000|2021-01-12 19:10:20|5640.7|5637.9|5640.7|5637.9|5640.7|5637.9|5640.5|5637.7|36
1610478630000|2021-01-12 19:10:30|5641|5638.2|5641.7|5638.9|5642.2|5639.4|5640.7|5637.9|60
1610478640000|2021-01-12 19:10:40|5642|5639.2|5642|5639.2|5642|5639.2|5641.5|5638.7|29
1610478650000|2021-01-12 19:10:50|5641.7|5638.9|5641.7|5638.9|5641.7|5638.9|5641.2|5638.4|36
1610478660000|2021-01-12 19:11:00|5641.5|5638.7|5643.5|5640.7|5644.2|5641.4|5641.5|5638.7|70
1610478670000|2021-01-12 19:11:10|5643.7|5640.9|5644.5|5641.7|5644.5|5641.7|5643.5|5640.7|31
1610478680000|2021-01-12 19:11:20|5644.7|5641.9|5644.2|5641.4|5644.7|5641.9|5643.5|5640.7|69
1610478690000|2021-01-12 19:11:30|5644.5|5641.7|5644.7|5641.9|5645|5642.2|5644.5|5641.7|39
1610478700000|2021-01-12 19:11:40|5644.5|5641.7|5644.5|5641.7|5644.5|5641.7|5644.5|5641.7|27
1610478710000|2021-01-12 19:11:50|||||||||13
1610478720000|2021-01-12 19:12:00|5645|5642.2|5645.7|5642.9|5646|5643.2|5645|5642.2|55
1610478730000|2021-01-12 19:12:10|5645.5|5642.7|5646|5643.2|5646.2|5643.4|5645.5|5642.7|59
1610478740000|2021-01-12 19:12:20|5646.2|5643.4|5645.5|5642.7|5646.2|5643.4|5645.5|5642.7|31
1610478750000|2021-01-12 19:12:30|5645.2|5642.4|5645.2|5642.4|5645.5|5642.7|5644.7|5641.9|28
1610478760000|2021-01-12 19:12:40|5645.5|5642.7|5645.2|5642.4|5645.5|5642.7|5645.2|5642.4|75
1610478770000|2021-01-12 19:12:50|5644.7|5641.9|5645|5642.2|5645.2|5642.4|5644.5|5641.7|31
1610478780000|2021-01-12 19:13:00|5645.2|5642.4|5646|5643.2|5646|5643.2|5644.5|5641.7|68
1610478790000|2021-01-12 19:13:10|5646.2|5643.4|5645|5642.2|5646.2|5643.4|5644.7|5641.9|64
1610478800000|2021-01-12 19:13:20|5645.2|5642.4|5645.5|5642.7|5646.2|5643.4|5644.5|5641.7|59
1610478810000|2021-01-12 19:13:30|5645.7|5642.9|5646.2|5643.4|5646.5|5643.7|5645.5|5642.7|35
1610478820000|2021-01-12 19:13:40|5646.5|5643.7|5646.5|5643.7|5646.7|5643.9|5646.2|5643.4|42
1610478830000|2021-01-12 19:13:50|5646.7|5643.9|5646.5|5643.7|5646.7|5643.9|5646|5643.2|52
1610478840000|2021-01-12 19:14:00|5646.7|5643.9|5648.2|5645.4|5648.2|5645.4|5646.5|5643.7|645
1610478850000|2021-01-12 19:14:10|5648.5|5645.7|5650|5647.2|5650|5647.2|5648.5|5645.7|68
1610478860000|2021-01-12 19:14:20|5649.7|5646.9|5650|5647.2|5650|5647.2|5649.5|5646.7|20
1610478870000|2021-01-12 19:14:30|5649.5|5646.7|5648.2|5645.4|5649.5|5646.7|5648.2|5645.4|50
1610478880000|2021-01-12 19:14:40|5648.5|5645.7|5648.2|5645.4|5648.5|5645.7|5648.2|5645.4|51
1610478890000|2021-01-12 19:14:50|5648.7|5645.9|5650.2|5647.4|5650.2|5647.4|5648.5|5645.7|108
1610478900000|2021-01-12 19:15:00|5650|5647.2|5650.2|5647.4|5650.2|5647.4|5650|5647.2|24
1610478910000|2021-01-12 19:15:10|5650|5647.2|5648.7|5645.9|5650|5647.2|5648.7|5645.9|134
1610478920000|2021-01-12 19:15:20|5649.2|5646.4|5649.5|5646.7|5649.5|5646.7|5649.2|5646.4|33
1610478930000|2021-01-12 19:15:30|5650|5647.2|5649.5|5646.7|5650|5647.2|5649.5|5646.7|21
1610478940000|2021-01-12 19:15:40|5649.2|5646.4|5646.5|5643.7|5649.2|5646.4|5645.5|5642.7|90
1610478950000|2021-01-12 19:15:50|5646.7|5643.9|5645.7|5642.9|5646.7|5643.9|5645.5|5642.7|20
1610478960000|2021-01-12 19:16:00|5646|5643.2|5648.7|5645.9|5648.7|5645.9|5646|5643.2|35
1610478970000|2021-01-12 19:16:10|5648.5|5645.7|5648.7|5645.9|5649.2|5646.4|5648.5|5645.7|47
1610478980000|2021-01-12 19:16:20|5649|5646.2|5648.7|5645.9|5649.2|5646.4|5648.7|5645.9|50
1610478990000|2021-01-12 19:16:30|5649|5646.2|5649.5|5646.7|5649.5|5646.7|5649|5646.2|11
1610479000000|2021-01-12 19:16:40|5650|5647.2|5650.5|5647.7|5650.5|5647.7|5649.5|5646.7|61
1610479010000|2021-01-12 19:16:50|5650|5647.2|5653.7|5650.9|5653.7|5650.9|5650|5647.2|310
1610479020000|2021-01-12 19:17:00|5654|5651.2|5655.2|5652.4|5655.2|5652.4|5654|5651.2|156
1610479030000|2021-01-12 19:17:10|5656|5653.2|5654.5|5651.7|5656|5653.2|5654.5|5651.7|89
1610479040000|2021-01-12 19:17:20|5653.7|5650.9|5653|5650.2|5654|5651.2|5652.5|5649.7|76
1610479050000|2021-01-12 19:17:30|5653.2|5650.4|5653.5|5650.7|5653.5|5650.7|5652.5|5649.7|28
1610479060000|2021-01-12 19:17:40|5653.7|5650.9|5654|5651.2|5654|5651.2|5652.5|5649.7|423
1610479070000|2021-01-12 19:17:50|5654.2|5651.4|5656|5653.2|5656.2|5653.4|5654|5651.2|42
1610479080000|2021-01-12 19:18:00|5655.5|5652.7|5655.5|5652.7|5657.5|5654.7|5653.2|5650.4|883
1610479090000|2021-01-12 19:18:10|5655.2|5652.4|5656|5653.2|5656|5653.2|5654.5|5651.7|78
1610479100000|2021-01-12 19:18:20|5655.5|5652.7|5656|5653.2|5656.5|5653.7|5655.5|5652.7|58
1610479110000|2021-01-12 19:18:30|5656.2|5653.4|5656.5|5653.7|5658|5655.2|5656.2|5653.4|33
1610479120000|2021-01-12 19:18:40|5656.2|5653.4|5656|5653.2|5656.2|5653.4|5656|5653.2|23
1610479130000|2021-01-12 19:18:50|5656.2|5653.4|5657.5|5654.7|5657.5|5654.7|5656.2|5653.4|71
1610479140000|2021-01-12 19:19:00|5657.2|5654.4|5656.2|5653.4|5657.2|5654.4|5656.2|5653.4|190
1610479150000|2021-01-12 19:19:10|5656.5|5653.7|5653.5|5650.7|5656.5|5653.7|5653.2|5650.4|108
1610479160000|2021-01-12 19:19:20|5653.2|5650.4|5653.5|5650.7|5654|5651.2|5653.2|5650.4|71
1610479170000|2021-01-12 19:19:30|5653.7|5650.9|5653.5|5650.7|5654|5651.2|5653.5|5650.7|15
1610479180000|2021-01-12 19:19:40|5653.7|5650.9|5652.7|5649.9|5654.2|5651.4|5652.5|5649.7|39
1610479190000|2021-01-12 19:19:50|5653|5650.2|5653.5|5650.7|5653.5|5650.7|5651.7|5648.9|50
1610479200000|2021-01-12 19:20:00|5653.7|5650.9|5655.5|5652.7|5655.7|5652.9|5653.5|5650.7|104
1610479210000|2021-01-12 19:20:10|5655.2|5652.4|5654.2|5651.4|5655.5|5652.7|5653.5|5650.7|111
1610479220000|2021-01-12 19:20:20|5654.5|5651.7|5655.5|5652.7|5655.5|5652.7|5654.5|5651.7|63
1610479230000|2021-01-12 19:20:30|5654.7|5651.9|5654|5651.2|5655.2|5652.4|5653.5|5650.7|55
1610479240000|2021-01-12 19:20:40|5653.5|5650.7|5650.5|5647.7|5653.5|5650.7|5650.5|5647.7|142
1610479250000|2021-01-12 19:20:50|5651|5648.2|5650.5|5647.7|5651|5648.2|5649.5|5646.7|125
1610479260000|2021-01-12 19:21:00|5650.2|5647.4|5649.5|5646.7|5650.2|5647.4|5649|5646.2|89
1610479270000|2021-01-12 19:21:10|5650|5647.2|5648.2|5645.4|5650.7|5647.9|5648.2|5645.4|130
1610479280000|2021-01-12 19:21:20|5648.5|5645.7|5648|5645.2|5651|5648.2|5647.7|5644.9|217
1610479290000|2021-01-12 19:21:30|5647.7|5644.9|5646.2|5643.4|5647.7|5644.9|5646|5643.2|45
1610479300000|2021-01-12 19:21:40|5646.5|5643.7|5647.7|5644.9|5648|5645.2|5646.5|5643.7|66
1610479310000|2021-01-12 19:21:50|5648|5645.2|5648.7|5645.9|5650.2|5647.4|5647.2|5644.4|264
1610479320000|2021-01-12 19:22:00|5649|5646.2|5650.5|5647.7|5651|5648.2|5648.2|5645.4|800
1610479330000|2021-01-12 19:22:10|5650.2|5647.4|5649|5646.2|5650.2|5647.4|5648.2|5645.4|66
1610479340000|2021-01-12 19:22:20|5648.5|5645.7|5649.2|5646.4|5650.2|5647.4|5648.5|5645.7|191
1610479350000|2021-01-12 19:22:30|5649|5646.2|5650.5|5647.7|5650.7|5647.9|5648.5|5645.7|92
1610479360000|2021-01-12 19:22:40|5651.2|5648.4|5652.5|5649.7|5652.5|5649.7|5651.2|5648.4|152
1610479370000|2021-01-12 19:22:50|5653|5650.2|5652|5649.2|5653.2|5650.4|5651.5|5648.7|209
1610479380000|2021-01-12 19:23:00|5652.2|5649.4|5650.7|5647.9|5653.2|5650.4|5650.5|5647.7|109
1610479390000|2021-01-12 19:23:10|5650.5|5647.7|5653.2|5650.4|5655.2|5652.4|5649.7|5646.9|242
1610479400000|2021-01-12 19:23:20|5653|5650.2|5654.5|5651.7|5654.5|5651.7|5652.2|5649.4|142
1610479410000|2021-01-12 19:23:30|5654.7|5651.9|5654.7|5651.9|5655.2|5652.4|5654|5651.2|42
1610479420000|2021-01-12 19:23:40|5655|5652.2|5654.7|5651.9|5656.2|5653.4|5654.2|5651.4|182
1610479430000|2021-01-12 19:23:50|5654.5|5651.7|5654.2|5651.4|5654.7|5651.9|5653.5|5650.7|93
1610479440000|2021-01-12 19:24:00|5654.5|5651.7|5651.5|5648.7|5654.5|5651.7|5651.5|5648.7|68
1610479450000|2021-01-12 19:24:10|5652|5649.2|5651.2|5648.4|5652|5649.2|5650.5|5647.7|46
1610479460000|2021-01-12 19:24:20|5651.7|5648.9|5653|5650.2|5653|5650.2|5651.5|5648.7|72
1610479470000|2021-01-12 19:24:30|5652.7|5649.9|5654|5651.2|5654.2|5651.4|5652.2|5649.4|74
1610479480000|2021-01-12 19:24:40|5654.2|5651.4|5654.7|5651.9|5656.7|5653.9|5654.2|5651.4|96
1610479490000|2021-01-12 19:24:50|5654.5|5651.7|5657.2|5654.4|5658.5|5655.7|5652.5|5649.7|276
1610479500000|2021-01-12 19:25:00|5657.5|5654.7|5656.5|5653.7|5658.2|5655.4|5656.5|5653.7|238
1610479510000|2021-01-12 19:25:10|5656.2|5653.4|5657.5|5654.7|5658|5655.2|5656.2|5653.4|133
1610479520000|2021-01-12 19:25:20|5657.2|5654.4|5655.5|5652.7|5657.7|5654.9|5654.5|5651.7|254
1610479530000|2021-01-12 19:25:30|5655.2|5652.4|5655.2|5652.4|5655.2|5652.4|5653.5|5650.7|141
1610479540000|2021-01-12 19:25:40|5654.7|5651.9|5654|5651.2|5655|5652.2|5652.7|5649.9|194
1610479550000|2021-01-12 19:25:50|5654.2|5651.4|5653.7|5650.9|5655|5652.2|5653.7|5650.9|156
1610479560000|2021-01-12 19:26:00|5653.5|5650.7|5654.7|5651.9|5656.2|5653.4|5653.5|5650.7|183
1610479570000|2021-01-12 19:26:10|5655|5652.2|5659|5656.2|5659.5|5656.7|5655|5652.2|207
1610479580000|2021-01-12 19:26:20|5659.2|5656.4|5658.2|5655.4|5659.7|5656.9|5658|5655.2|172
1610479590000|2021-01-12 19:26:30|5658|5655.2|5658.7|5655.9|5659|5656.2|5658|5655.2|152
1610479600000|2021-01-12 19:26:40|5659|5656.2|5656|5653.2|5659.5|5656.7|5656|5653.2|211
1610479610000|2021-01-12 19:26:50|5656.2|5653.4|5658|5655.2|5658|5655.2|5654|5651.2|169
1610479620000|2021-01-12 19:27:00|5658.2|5655.4|5657|5654.2|5658.2|5655.4|5656.7|5653.9|188
1610479630000|2021-01-12 19:27:10|5657.2|5654.4|5656|5653.2|5657.2|5654.4|5654.2|5651.4|350
1610479640000|2021-01-12 19:27:20|5655.5|5652.7|5652.7|5649.9|5656.2|5653.4|5652.7|5649.9|247
1610479650000|2021-01-12 19:27:30|5653|5650.2|5653.2|5650.4|5653.5|5650.7|5652|5649.2|344
1610479660000|2021-01-12 19:27:40|5653.5|5650.7|5655.5|5652.7|5656.2|5653.4|5653.2|5650.4|449
1610479670000|2021-01-12 19:27:50|5655|5652.2|5658.2|5655.4|5660|5657.2|5655|5652.2|301
1610479680000|2021-01-12 19:28:00|5658.7|5655.9|5653|5650.2|5659|5656.2|5653|5650.2|578
1610479690000|2021-01-12 19:28:10|5652|5649.2|5655|5652.2|5656.2|5653.4|5651|5648.2|795
1610479700000|2021-01-12 19:28:20|5655.2|5652.4|5655|5652.2|5656.2|5653.4|5654|5651.2|641
1610479710000|2021-01-12 19:28:30|5654.7|5651.9|5655|5652.2|5656|5653.2|5653.2|5650.4|711
1610479720000|2021-01-12 19:28:40|5656|5653.2|5656|5653.2|5657|5654.2|5654|5651.2|749
1610479730000|2021-01-12 19:28:50|5656.2|5653.4|5657|5654.2|5657|5654.2|5656|5653.2|659
1610479740000|2021-01-12 19:29:00|5658|5655.2|5654.2|5651.4|5658|5655.2|5654|5651.2|1125
1610479750000|2021-01-12 19:29:10|5654|5651.2|5653|5650.2|5655|5652.2|5651|5648.2|823
1610479760000|2021-01-12 19:29:20|5654|5651.2|5653|5650.2|5654|5651.2|5653|5650.2|751
1610479770000|2021-01-12 19:29:30|5654|5651.2|5655|5652.2|5655|5652.2|5653|5650.2|679
1610479780000|2021-01-12 19:29:40|5654.5|5651.7|5655|5652.2|5655|5652.2|5654|5651.2|604
1610479790000|2021-01-12 19:29:50|5655.2|5652.4|5655|5652.2|5656|5653.2|5655|5652.2|904
1610479800000|2021-01-12 19:30:00|5654.5|5651.7|5654.5|5651.7|5655|5652.2|5654|5651.2|621
1610479810000|2021-01-12 19:30:10|5654.7|5651.9|5654.2|5651.4|5655|5652.2|5654|5651.2|103
1610479820000|2021-01-12 19:30:20|5654.7|5651.9|5655|5652.2|5655|5652.2|5654.7|5651.9|173
1610479830000|2021-01-12 19:30:30|5654.7|5651.9|5655|5652.2|5655|5652.2|5654.2|5651.4|532
1610479840000|2021-01-12 19:30:40|5655.2|5652.4|5656.5|5653.7|5657.2|5654.4|5655.2|5652.4|95
1610479850000|2021-01-12 19:30:50|5656.7|5653.9|5656.2|5653.4|5656.7|5653.9|5656|5653.2|84
1610479860000|2021-01-12 19:31:00|5656|5653.2|5658|5655.2|5659|5656.2|5656|5653.2|169
1610479870000|2021-01-12 19:31:10|5658.2|5655.4|5657.5|5654.7|5658.2|5655.4|5657.5|5654.7|45
1610479880000|2021-01-12 19:31:20|5657.7|5654.9|5657.5|5654.7|5658.5|5655.7|5657.5|5654.7|45
1610479890000|2021-01-12 19:31:30|5658|5655.2|5658.5|5655.7|5658.5|5655.7|5658|5655.2|88
1610479900000|2021-01-12 19:31:40|5658.2|5655.4|5658.2|5655.4|5658.2|5655.4|5658.2|5655.4|39
1610479910000|2021-01-12 19:31:50|5658|5655.2|5657.7|5654.9|5658|5655.2|5657.5|5654.7|90
1610479920000|2021-01-12 19:32:00|5657.5|5654.7|5658.2|5655.4|5658.2|5655.4|5656.5|5653.7|176
1610479930000|2021-01-12 19:32:10|5659|5656.2|5657.7|5654.9|5659|5656.2|5657.2|5654.4|32
1610479940000|2021-01-12 19:32:20|5657.2|5654.4|5658|5655.2|5658|5655.2|5657.2|5654.4|68
1610479950000|2021-01-12 19:32:30|5657.5|5654.7|5656.5|5653.7|5658|5655.2|5656|5653.2|210
1610479960000|2021-01-12 19:32:40|5656.2|5653.4|5656.2|5653.4|5656.2|5653.4|5656|5653.2|30
1610479970000|2021-01-12 19:32:50|5656.5|5653.7|5656.5|5653.7|5657|5654.2|5656.5|5653.7|44
1610479980000|2021-01-12 19:33:00|5656|5653.2|5654|5651.2|5656|5653.2|5654|5651.2|130
1610479990000|2021-01-12 19:33:10|5654.2|5651.4|5654|5651.2|5654.2|5651.4|5654|5651.2|1
1610480000000|2021-01-12 19:33:20|5654.7|5651.9|5655|5652.2|5655|5652.2|5654.7|5651.9|2
1610480010000|2021-01-12 19:33:30|5654.5|5651.7|5655|5652.2|5655|5652.2|5654.2|5651.4|12
1610480020000|2021-01-12 19:33:40|||||||||30
1610480030000|2021-01-12 19:33:50|5654.5|5651.7|5654.5|5651.7|5655|5652.2|5654|5651.2|21
1610480040000|2021-01-12 19:34:00|5654.7|5651.9|5655|5652.2|5655|5652.2|5654.2|5651.4|6
1610480050000|2021-01-12 19:34:10|5654.2|5651.4|5654.7|5651.9|5654.7|5651.9|5654|5651.2|22
1610480060000|2021-01-12 19:34:20|5654.2|5651.4|5654|5651.2|5654.2|5651.4|5653.2|5650.4|47
1610480070000|2021-01-12 19:34:30|5654.2|5651.4|5653.2|5650.4|5654.2|5651.4|5653.2|5650.4|10
1610480080000|2021-01-12 19:34:40|||||||||2
1610480090000|2021-01-12 19:34:50|5654|5651.2|5653.2|5650.4|5654|5651.2|5653.2|5650.4|7
1610480100000|2021-01-12 19:35:00|5653.7|5650.9|5653.7|5650.9|5653.7|5650.9|5653.7|5650.9|12
1610480110000|2021-01-12 19:35:10|5653.2|5650.4|5650.2|5647.4|5653.2|5650.4|5650.2|5647.4|206
1610480120000|2021-01-12 19:35:20|5650.5|5647.7|5651|5648.2|5651|5648.2|5650.5|5647.7|20
1610480130000|2021-01-12 19:35:30|5650.7|5647.9|5650.5|5647.7|5650.7|5647.9|5650.2|5647.4|13
1610480140000|2021-01-12 19:35:40|5651|5648.2|5651.2|5648.4|5651.2|5648.4|5651|5648.2|2
1610480150000|2021-01-12 19:35:50|5651|5648.2|5651|5648.2|5651|5648.2|5651|5648.2|10
1610480160000|2021-01-12 19:36:00|5651.2|5648.4|5651.2|5648.4|5651.2|5648.4|5651.2|5648.4|3
1610480170000|2021-01-12 19:36:10|5651.5|5648.7|5652.5|5649.7|5652.7|5649.9|5651.5|5648.7|93
1610480180000|2021-01-12 19:36:20|5652.7|5649.9|5652.2|5649.4|5653.2|5650.4|5652.2|5649.4|50
1610480190000|2021-01-12 19:36:30|5652.5|5649.7|5652.5|5649.7|5652.5|5649.7|5652.5|5649.7|5
1610480200000|2021-01-12 19:36:40|5652.2|5649.4|5653.2|5650.4|5653.2|5650.4|5652.2|5649.4|37
1610480210000|2021-01-12 19:36:50|5653|5650.2|5652.2|5649.4|5653|5650.2|5652.2|5649.4|11
1610480220000|2021-01-12 19:37:00|5652|5649.2|5652|5649.2|5652|5649.2|5652|5649.2|3
1610480230000|2021-01-12 19:37:10|5652.5|5649.7|5652.2|5649.4|5652.7|5649.9|5652.2|5649.4|3
1610480240000|2021-01-12 19:37:20|5652.5|5649.7|5653|5650.2|5653|5650.2|5652.5|5649.7|2
1610480250000|2021-01-12 19:37:30|5653.2|5650.4|5653.2|5650.4|5653.2|5650.4|5653.2|5650.4|2
1610480260000|2021-01-12 19:37:40|5652.5|5649.7|5651.2|5648.4|5652.5|5649.7|5651.2|5648.4|30
1610480270000|2021-01-12 19:37:50|5651|5648.2|5651|5648.2|5651|5648.2|5651|5648.2|1
1610480280000|2021-01-12 19:38:00|5651.2|5648.4|5649.5|5646.7|5651.2|5648.4|5649.5|5646.7|47
1610480290000|2021-01-12 19:38:10|5648.5|5645.7|5648.5|5645.7|5648.5|5645.7|5648.5|5645.7|85
1610480300000|2021-01-12 19:38:20|5649|5646.2|5650.7|5647.9|5650.7|5647.9|5649|5646.2|25
1610480310000|2021-01-12 19:38:30|5650.5|5647.7|5651.5|5648.7|5652.2|5649.4|5650.5|5647.7|14
1610480320000|2021-01-12 19:38:40|5651.2|5648.4|5651.5|5648.7|5651.7|5648.9|5651.2|5648.4|6
1610480340000|2021-01-12 19:39:00|5652.2|5649.4|5652|5649.2|5653|5650.2|5652|5649.2|21
1610480350000|2021-01-12 19:39:10|5652.2|5649.4|5652.2|5649.4|5652.2|5649.4|5652.2|5649.4|1
1610480360000|2021-01-12 19:39:20|||||||||32
1610480370000|2021-01-12 19:39:30|5652|5649.2|5651.2|5648.4|5652|5649.2|5650.7|5647.9|31
1610480380000|2021-01-12 19:39:40|5651.7|5648.9|5651.5|5648.7|5651.7|5648.9|5651.5|5648.7|0
1610480390000|2021-01-12 19:39:50|5651.7|5648.9|5651.2|5648.4|5652|5649.2|5651.2|5648.4|198
1610480400000|2021-01-12 19:40:00|5651.5|5648.7|5652|5649.2|5652|5649.2|5651.2|5648.4|4
1610480410000|2021-01-12 19:40:10|5652.2|5649.4|5652|5649.2|5652.7|5649.9|5652|5649.2|7
1610480420000|2021-01-12 19:40:20|5652.5|5649.7|5652.2|5649.4|5652.5|5649.7|5652.2|5649.4|16
1610480430000|2021-01-12 19:40:30|5652.5|5649.7|5652.2|5649.4|5652.5|5649.7|5652.2|5649.4|0
1610480440000|2021-01-12 19:40:40|5652.5|5649.7|5652.2|5649.4|5652.5|5649.7|5652.2|5649.4|0
1610480450000|2021-01-12 19:40:50|5652|5649.2|5652|5649.2|5652|5649.2|5652|5649.2|18
1610480460000|2021-01-12 19:41:00|||||||||13
1610480480000|2021-01-12 19:41:20|5652.2|5649.4|5652.2|5649.4|5652.2|5649.4|5652.2|5649.4|3
1610480490000|2021-01-12 19:41:30|5651.7|5648.9|5651.2|5648.4|5651.7|5648.9|5651|5648.2|25
1610480500000|2021-01-12 19:41:40|5650.5|5647.7|5651|5648.2|5651|5648.2|5650|5647.2|6
1610480520000|2021-01-12 19:42:00|5651.2|5648.4|5651.5|5648.7|5651.7|5648.9|5651.2|5648.4|2
1610480530000|2021-01-12 19:42:10|5651.2|5648.4|5651.2|5648.4|5651.2|5648.4|5651.2|5648.4|0
1610480540000|2021-01-12 19:42:20|5651.5|5648.7|5651.5|5648.7|5651.5|5648.7|5651.5|5648.7|5
1610480550000|2021-01-12 19:42:30|5651.2|5648.4|5652|5649.2|5652|5649.2|5651.2|5648.4|4
1610480570000|2021-01-12 19:42:50|||||||||1
1610480580000|2021-01-12 19:43:00|5652.2|5649.4|5653.2|5650.4|5653.2|5650.4|5652.2|5649.4|66
1610480590000|2021-01-12 19:43:10|5653|5650.2|5652|5649.2|5653|5650.2|5652|5649.2|9
1610480600000|2021-01-12 19:43:20|5651.2|5648.4|5652|5649.2|5652|5649.2|5651.2|5648.4|1
1610480610000|2021-01-12 19:43:30|5651.7|5648.9|5651.2|5648.4|5651.7|5648.9|5651.2|5648.4|25
1610480630000|2021-01-12 19:43:50|5651|5648.2|5650.2|5647.4|5651|5648.2|5650.2|5647.4|11
1610480640000|2021-01-12 19:44:00|5650.5|5647.7|5650.5|5647.7|5650.5|5647.7|5650.5|5647.7|27
1610480650000|2021-01-12 19:44:10|5650.2|5647.4|5649.7|5646.9|5650.2|5647.4|5649.7|5646.9|3
1610480660000|2021-01-12 19:44:20|5650|5647.2|5649.5|5646.7|5650|5647.2|5649.5|5646.7|2
1610480670000|2021-01-12 19:44:30|5649.2|5646.4|5650|5647.2|5650|5647.2|5648.5|5645.7|15
1610480680000|2021-01-12 19:44:40|5649.7|5646.9|5650.2|5647.4|5650.2|5647.4|5649.2|5646.4|8
1610480690000|2021-01-12 19:44:50|5649.2|5646.4|5649.2|5646.4|5649.2|5646.4|5649.2|5646.4|18
1610480700000|2021-01-12 19:45:00|5648.5|5645.7|5648.5|5645.7|5648.5|5645.7|5648.5|5645.7|20
1610480710000|2021-01-12 19:45:10|5649|5646.2|5648.5|5645.7|5649|5646.2|5648.5|5645.7|17
1610480720000|2021-01-12 19:45:20|5648.7|5645.9|5648|5645.2|5648.7|5645.9|5648|5645.2|45
1610480730000|2021-01-12 19:45:30|5647.7|5644.9|5648.2|5645.4|5648.2|5645.4|5647.7|5644.9|25
1610480740000|2021-01-12 19:45:40|5648|5645.2|5647.7|5644.9|5648|5645.2|5647.7|5644.9|19
1610480750000|2021-01-12 19:45:50|5648|5645.2|5648.5|5645.7|5648.7|5645.9|5648|5645.2|0
1610480760000|2021-01-12 19:46:00|5648.7|5645.9|5649|5646.2|5649|5646.2|5648.5|5645.7|0
1610480770000|2021-01-12 19:46:10|5649.2|5646.4|5649.2|5646.4|5649.2|5646.4|5649.2|5646.4|0
1610480780000|2021-01-12 19:46:20|||||||||2
1610480790000|2021-01-12 19:46:30|5648.7|5645.9|5648.7|5645.9|5648.7|5645.9|5648.7|5645.9|3
1610480800000|2021-01-12 19:46:40|5648.5|5645.7|5648.5|5645.7|5648.5|5645.7|5648.5|5645.7|0
1610480810000|2021-01-12 19:46:50|5648.7|5645.9|5649|5646.2|5649.2|5646.4|5648.7|5645.9|4
1610480820000|2021-01-12 19:47:00|5649.2|5646.4|5649.2|5646.4|5649.2|5646.4|5648.7|5645.9|34
1610480830000|2021-01-12 19:47:10|5649.5|5646.7|5648.7|5645.9|5649.5|5646.7|5648.2|5645.4|20
1610480840000|2021-01-12 19:47:20|5648.5|5645.7|5648.5|5645.7|5648.5|5645.7|5648.5|5645.7|1
1610480860000|2021-01-12 19:47:40|5648.2|5645.4|5648.2|5645.4|5648.2|5645.4|5648.2|5645.4|5
1610480870000|2021-01-12 19:47:50|5647.5|5644.7|5647.5|5644.7|5647.5|5644.7|5647.5|5644.7|9
1610480880000|2021-01-12 19:48:00|5647|5644.2|5648|5645.2|5648|5645.2|5647|5644.2|50
1610480890000|2021-01-12 19:48:10|5648.2|5645.4|5649|5646.2|5649|5646.2|5648.2|5645.4|2
1610480900000|2021-01-12 19:48:20|5649.2|5646.4|5648.2|5645.4|5649.2|5646.4|5648.2|5645.4|25
1610480930000|2021-01-12 19:48:50|5648.5|5645.7|5649.5|5646.7|5649.5|5646.7|5648.5|5645.7|3
1610480940000|2021-01-12 19:49:00|5650|5647.2|5651.5|5648.7|5652|5649.2|5650|5647.2|71
1610480950000|2021-01-12 19:49:10|||||||||1
1610480970000|2021-01-12 19:49:30|5651.2|5648.4|5651.2|5648.4|5651.2|5648.4|5651.2|5648.4|0
1610480980000|2021-01-12 19:49:40|5651.5|5648.7|5651.5|5648.7|5651.5|5648.7|5651.5|5648.7|0
1610480990000|2021-01-12 19:49:50|5650.7|5647.9|5650.7|5647.9|5650.7|5647.9|5650.7|5647.9|15
1610481000000|2021-01-12 19:50:00|5650.5|5647.7|5650.2|5647.4|5650.5|5647.7|5650.2|5647.4|2
1610481030000|2021-01-12 19:50:30|5650.5|5647.7|5650.5|5647.7|5650.5|5647.7|5650.5|5647.7|13
1610481040000|2021-01-12 19:50:40|5650.2|5647.4|5650|5647.2|5650.2|5647.4|5650|5647.2|7
1610481050000|2021-01-12 19:50:50|5650.2|5647.4|5650.5|5647.7|5650.5|5647.7|5650|5647.2|2
1610481060000|2021-01-12 19:51:00|5651|5648.2|5651.2|5648.4|5651.2|5648.4|5651|5648.2|13
1610481070000|2021-01-12 19:51:10|5650.5|5647.7|5650.5|5647.7|5650.7|5647.9|5650.5|5647.7|1
1610481090000|2021-01-12 19:51:30|5650.2|5647.4|5650.2|5647.4|5650.2|5647.4|5650.2|5647.4|0
1610481100000|2021-01-12 19:51:40|5650.5|5647.7|5650.2|5647.4|5650.5|5647.7|5650.2|5647.4|1
1610481120000|2021-01-12 19:52:00|5650|5647.2|5649.7|5646.9|5650|5647.2|5649.7|5646.9|2
1610481130000|2021-01-12 19:52:10|5650.5|5647.7|5649.5|5646.7|5650.5|5647.7|5649.5|5646.7|3
1610481140000|2021-01-12 19:52:20|5649.7|5646.9|5650.2|5647.4|5650.2|5647.4|5649.7|5646.9|1
1610481150000|2021-01-12 19:52:30|5650.5|5647.7|5649.7|5646.9|5650.5|5647.7|5649.7|5646.9|0
1610481160000|2021-01-12 19:52:40|5649.2|5646.4|5649.5|5646.7|5650|5647.2|5649.2|5646.4|26
1610481170000|2021-01-12 19:52:50|5649.2|5646.4|5649.2|5646.4|5649.2|5646.4|5649.2|5646.4|1
1610481180000|2021-01-12 19:53:00|5649.5|5646.7|5649.2|5646.4|5649.5|5646.7|5648.5|5645.7|6
1610481190000|2021-01-12 19:53:10|5650|5647.2|5649.7|5646.9|5650|5647.2|5649.5|5646.7|1
1610481200000|2021-01-12 19:53:20|5650|5647.2|5650|5647.2|5650|5647.2|5650|5647.2|2
1610481210000|2021-01-12 19:53:30|5649.7|5646.9|5650|5647.2|5650|5647.2|5649.7|5646.9|0
1610481220000|2021-01-12 19:53:40|5650.2|5647.4|5650.2|5647.4|5650.2|5647.4|5650.2|5647.4|0
1610481230000|2021-01-12 19:53:50|5650|5647.2|5650|5647.2|5650.2|5647.4|5650|5647.2|1
1610481240000|2021-01-12 19:54:00|5649.7|5646.9|5649.5|5646.7|5649.7|5646.9|5649.5|5646.7|0
1610481250000|2021-01-12 19:54:10|5650|5647.2|5649.5|5646.7|5650|5647.2|5649.5|5646.7|54
1610481260000|2021-01-12 19:54:20|5650|5647.2|5650|5647.2|5650|5647.2|5650|5647.2|0
1610481270000|2021-01-12 19:54:30|5650.2|5647.4|5650.2|5647.4|5650.2|5647.4|5650.2|5647.4|0
1610481280000|2021-01-12 19:54:40|5650|5647.2|5649.7|5646.9|5650|5647.2|5649.5|5646.7|1
1610481300000|2021-01-12 19:55:00|5650|5647.2|5650.2|5647.4|5650.2|5647.4|5649.5|5646.7|0
1610481310000|2021-01-12 19:55:10|5650.5|5647.7|5650.5|5647.7|5650.5|5647.7|5650.2|5647.4|3
1610481320000|2021-01-12 19:55:20|5651.2|5648.4|5651.2|5648.4|5651.2|5648.4|5651.2|5648.4|1
1610481330000|2021-01-12 19:55:30|5651|5648.2|5650.5|5647.7|5651|5648.2|5650.5|5647.7|1
1610481340000|2021-01-12 19:55:40|5650.7|5647.9|5651|5648.2|5651|5648.2|5650.7|5647.9|3
1610481350000|2021-01-12 19:55:50|5650.7|5647.9|5650.7|5647.9|5650.7|5647.9|5650.5|5647.7|1
1610481360000|2021-01-12 19:56:00|5651|5648.2|5651.5|5648.7|5651.7|5648.9|5651|5648.2|1
1610481370000|2021-01-12 19:56:10|5651.7|5648.9|5651.5|5648.7|5651.7|5648.9|5651.2|5648.4|8
1610481380000|2021-01-12 19:56:20|5651|5648.2|5650.5|5647.7|5651|5648.2|5650.5|5647.7|8
1610481390000|2021-01-12 19:56:30|5650.2|5647.4|5650.2|5647.4|5650.2|5647.4|5650|5647.2|4
1610481400000|2021-01-12 19:56:40|5650.5|5647.7|5650.5|5647.7|5650.5|5647.7|5650.5|5647.7|0
1610481410000|2021-01-12 19:56:50|||||||||1
1610481420000|2021-01-12 19:57:00|5650|5647.2|5649.5|5646.7|5650|5647.2|5649.5|5646.7|27
1610481430000|2021-01-12 19:57:10|5650|5647.2|5650.2|5647.4|5650.2|5647.4|5650|5647.2|12
1610481450000|2021-01-12 19:57:30|5650.5|5647.7|5650.2|5647.4|5650.5|5647.7|5650.2|5647.4|1
1610481460000|2021-01-12 19:57:40|5650.5|5647.7|5650.5|5647.7|5650.5|5647.7|5650.5|5647.7|0
1610481470000|2021-01-12 19:57:50|5650.2|5647.4|5650.2|5647.4|5650.2|5647.4|5650.2|5647.4|1
1610481480000|2021-01-12 19:58:00|5649.5|5646.7|5650|5647.2|5650|5647.2|5649.5|5646.7|4
1610481490000|2021-01-12 19:58:10|5649.5|5646.7|5649.5|5646.7|5649.5|5646.7|5649.5|5646.7|0
1610481500000|2021-01-12 19:58:20|||||||||1
1610481520000|2021-01-12 19:58:40|5650|5647.2|5649.7|5646.9|5650.2|5647.4|5649.7|5646.9|4
1610481530000|2021-01-12 19:58:50|5649.5|5646.7|5649.5|5646.7|5649.5|5646.7|5649.5|5646.7|1
1610481540000|2021-01-12 19:59:00|||||||||4
1610481550000|2021-01-12 19:59:10|5649.9|5647.1|5650|5647.2|5650.5|5647.7|5649.9|5647.1|4
1610481560000|2021-01-12 19:59:20|5649.5|5646.7|5650.5|5647.7|5650.5|5647.7|5649.5|5646.7|6
1610481570000|2021-01-12 19:59:30|5650.2|5647.4|5650.2|5647.4|5650.2|5647.4|5650.2|5647.4|4
1610481580000|2021-01-12 19:59:40|5650.5|5647.7|5652.5|5649.7|5652.5|5649.7|5650.5|5647.7|69
1610481590000|2021-01-12 19:59:50|5652.2|5649.4|5653.2|5650.4|5653.2|5650.4|5652.2|5649.4|5
1610481600000|2021-01-12 20:00:00|5653.5|5650.7|5652.5|5649.7|5653.5|5650.7|5652.5|5649.7|15
1610481610000|2021-01-12 20:00:10|5653.5|5650.7|5653.5|5650.7|5653.7|5650.9|5652.5|5649.7|57
1610481620000|2021-01-12 20:00:20|||||||||1
1610481640000|2021-01-12 20:00:40|5652.5|5649.7|5651.5|5648.7|5652.5|5649.7|5651.5|5648.7|3
1610481650000|2021-01-12 20:00:50|5650.5|5647.7|5650.7|5647.9|5650.7|5647.9|5650.5|5647.7|6
1610481660000|2021-01-12 20:01:00|5650.5|5647.7|5651.2|5648.4|5651.2|5648.4|5650.5|5647.7|0
1610481670000|2021-01-12 20:01:10|5651.5|5648.7|5650.5|5647.7|5651.5|5648.7|5650.5|5647.7|5
1610481690000|2021-01-12 20:01:30|5651.2|5648.4|5650.7|5647.9|5651.2|5648.4|5650.5|5647.7|7
1610481700000|2021-01-12 20:01:40|5650.5|5647.7|5650.5|5647.7|5651|5648.2|5650.5|5647.7|1
1610481710000|2021-01-12 20:01:50|5650.7|5647.9|5651|5648.2|5651|5648.2|5650.7|5647.9|1
1610481720000|2021-01-12 20:02:00|5650.7|5647.9|5651.5|5648.7|5651.5|5648.7|5650.5|5647.7|3
1610481730000|2021-01-12 20:02:10|5652.5|5649.7|5652.5|5649.7|5652.5|5649.7|5652.5|5649.7|13
1610481740000|2021-01-12 20:02:20|5652.7|5649.9|5652.5|5649.7|5653|5650.2|5652.5|5649.7|13
1610481750000|2021-01-12 20:02:30|5651.7|5648.9|5651.7|5648.9|5651.7|5648.9|5651.7|5648.9|0
1610481760000|2021-01-12 20:02:40|5652|5649.2|5652|5649.2|5652|5649.2|5651.7|5648.9|1
1610481770000|2021-01-12 20:02:50|5651.7|5648.9|5651.7|5648.9|5651.7|5648.9|5651.7|5648.9|2
1610481780000|2021-01-12 20:03:00|5651.2|5648.4|5651.7|5648.9|5651.7|5648.9|5651.2|5648.4|2
1610481800000|2021-01-12 20:03:20|5652|5649.2|5651.5|5648.7|5652|5649.2|5651.5|5648.7|14
1610481810000|2021-01-12 20:03:30|5651.7|5648.9|5651.2|5648.4|5651.7|5648.9|5651.2|5648.4|1
1610481820000|2021-01-12 20:03:40|5651.5|5648.7|5651.5|5648.7|5651.5|5648.7|5651.5|5648.7|0
1610481830000|2021-01-12 20:03:50|5651.7|5648.9|5651.7|5648.9|5651.7|5648.9|5651.7|5648.9|2
1610481840000|2021-01-12 20:04:00|5652|5649.2|5651.7|5648.9|5652|5649.2|5651.5|5648.7|17
1610481850000|2021-01-12 20:04:10|5652|5649.2|5654.5|5651.7|5654.7|5651.9|5652|5649.2|10
1610481880000|2021-01-12 20:04:40|5654.2|5651.4|5654.2|5651.4|5654.2|5651.4|5654.2|5651.4|7
1610481890000|2021-01-12 20:04:50|5654|5651.2|5654.2|5651.4|5654.2|5651.4|5654|5651.2|7
1610481900000|2021-01-12 20:05:00|5654|5651.2|5654|5651.2|5654|5651.2|5653.7|5650.9|18
1610481910000|2021-01-12 20:05:10|5654.2|5651.4|5654.2|5651.4|5654.2|5651.4|5654.2|5651.4|1
1610481920000|2021-01-12 20:05:20|5654.5|5651.7|5653.7|5650.9|5654.5|5651.7|5653.5|5650.7|817
1610481930000|2021-01-12 20:05:30|5654.2|5651.4|5654.2|5651.4|5654.2|5651.4|5654.2|5651.4|0
1610481940000|2021-01-12 20:05:40|5654|5651.2|5652.5|5649.7|5654|5651.2|5652.5|5649.7|15
1610481960000|2021-01-12 20:06:00|5652.2|5649.4|5652.5|5649.7|5652.7|5649.9|5652.2|5649.4|2
1610481970000|2021-01-12 20:06:10|5652|5649.2|5651.7|5648.9|5652.2|5649.4|5651.5|5648.7|5
1610481980000|2021-01-12 20:06:20|5651.5|5648.7|5651.2|5648.4|5651.5|5648.7|5651.2|5648.4|0
1610481990000|2021-01-12 20:06:30|5651.7|5648.9|5651.2|5648.4|5651.7|5648.9|5651.2|5648.4|1
1610482000000|2021-01-12 20:06:40|5651.5|5648.7|5651.5|5648.7|5651.5|5648.7|5651.5|5648.7|0
1610482010000|2021-01-12 20:06:50|5652.2|5649.4|5652.2|5649.4|5652.5|5649.7|5652.2|5649.4|5
1610482020000|2021-01-12 20:07:00|5652.7|5649.9|5652.5|5649.7|5652.7|5649.9|5652.5|5649.7|1
1610482030000|2021-01-12 20:07:10|5653|5650.2|5652.5|5649.7|5653|5650.2|5652.5|5649.7|7
1610482040000|2021-01-12 20:07:20|5652.7|5649.9|5652|5649.2|5652.7|5649.9|5652|5649.2|3
1610482060000|2021-01-12 20:07:40|5652.2|5649.4|5652|5649.2|5652.2|5649.4|5652|5649.2|1
1610482080000|2021-01-12 20:08:00|5652.2|5649.4|5652.2|5649.4|5652.2|5649.4|5652.2|5649.4|1
1610482090000|2021-01-12 20:08:10|||||||||1
1610482100000|2021-01-12 20:08:20|5651.7|5648.9|5651.7|5648.9|5652|5649.2|5651.7|5648.9|3
1610482110000|2021-01-12 20:08:30|5651.5|5648.7|5651.2|5648.4|5651.5|5648.7|5651.2|5648.4|1
1610482120000|2021-01-12 20:08:40|5651.5|5648.7|5651.5|5648.7|5651.7|5648.9|5651.5|5648.7|4
1610482130000|2021-01-12 20:08:50|5651.7|5648.9|5651.7|5648.9|5652|5649.2|5651.5|5648.7|12
1610482140000|2021-01-12 20:09:00|5652|5649.2|5652|5649.2|5652|5649.2|5651.5|5648.7|5
1610482150000|2021-01-12 20:09:10|||||||||1
1610482170000|2021-01-12 20:09:30|5652.5|5649.7|5653|5650.2|5653|5650.2|5652.5|5649.7|19
1610482180000|2021-01-12 20:09:40|5653.2|5650.4|5653.2|5650.4|5653.2|5650.4|5653.2|5650.4|0
1610482200000|2021-01-12 20:10:00|5653|5650.2|5652.2|5649.4|5653.7|5650.9|5652.2|5649.4|25
1610482220000|2021-01-12 20:10:20|5652|5649.2|5651.5|5648.7|5652|5649.2|5651.5|5648.7|3
1610482230000|2021-01-12 20:10:30|5651|5648.2|5650.7|5647.9|5651|5648.2|5650.7|5647.9|6
1610482240000|2021-01-12 20:10:40|5651|5648.2|5651|5648.2|5651|5648.2|5650.7|5647.9|2
1610482250000|2021-01-12 20:10:50|5650.2|5647.4|5650.2|5647.4|5650.2|5647.4|5650.2|5647.4|2
1610482260000|2021-01-12 20:11:00|5650|5647.2|5650.5|5647.7|5650.7|5647.9|5650|5647.2|11
1610482270000|2021-01-12 20:11:10|5651|5648.2|5650.7|5647.9|5651|5648.2|5650.5|5647.7|4
1610482280000|2021-01-12 20:11:20|5650.5|5647.7|5650.5|5647.7|5651|5648.2|5650.5|5647.7|1
1610482290000|2021-01-12 20:11:30|5650.2|5647.4|5650.2|5647.4|5650.2|5647.4|5650.2|5647.4|0
1610482300000|2021-01-12 20:11:40|5650.5|5647.7|5650.7|5647.9|5650.7|5647.9|5650.5|5647.7|0
1610482310000|2021-01-12 20:11:50|5650.5|5647.7|5650.7|5647.9|5650.7|5647.9|5650.5|5647.7|0
1610482320000|2021-01-12 20:12:00|5651|5648.2|5651|5648.2|5651|5648.2|5651|5648.2|0
1610482330000|2021-01-12 20:12:10|5651.2|5648.4|5651.5|5648.7|5652|5649.2|5651.2|5648.4|15
1610482340000|2021-01-12 20:12:20|5651.2|5648.4|5650.7|5647.9|5651.2|5648.4|5650.7|5647.9|9
1610482350000|2021-01-12 20:12:30|5650.5|5647.7|5650.5|5647.7|5650.5|5647.7|5650.5|5647.7|0
1610482380000|2021-01-12 20:13:00|5650.2|5647.4|5651|5648.2|5651|5648.2|5650|5647.2|3
1610482390000|2021-01-12 20:13:10|5650.7|5647.9|5650.7|5647.9|5651|5648.2|5650.7|5647.9|1
1610482410000|2021-01-12 20:13:30|5650.5|5647.7|5650.5|5647.7|5650.5|5647.7|5650.5|5647.7|5
1610482420000|2021-01-12 20:13:40|5650.7|5647.9|5650.7|5647.9|5650.7|5647.9|5650.7|5647.9|2
1610482430000|2021-01-12 20:13:50|5650.5|5647.7|5650.5|5647.7|5650.5|5647.7|5650.5|5647.7|1
1610482440000|2021-01-12 20:14:00|||||||||2
1610482460000|2021-01-12 20:14:20|||||||||5
1610482480000|2021-01-12 20:14:40|5650.7|5647.9|5650.2|5647.4|5650.7|5647.9|5650.2|5647.4|6
1610482490000|2021-01-12 20:14:50|5650.7|5647.9|5650.7|5647.9|5650.7|5647.9|5650.7|5647.9|1
1610482500000|2021-01-12 20:15:00|5651.2|5648.4|5651.2|5648.4|5651.2|5648.4|5651.2|5648.4|1
1610482510000|2021-01-12 20:15:10|5651|5648.2|5651|5648.2|5651|5648.2|5651|5648.2|0
1610482530000|2021-01-12 20:15:30|5651.2|5648.4|5652|5649.2|5652|5649.2|5651.2|5648.4|17
1610482540000|2021-01-12 20:15:40|5652.2|5649.4|5652.2|5649.4|5652.2|5649.4|5652.2|5649.4|3
1610482550000|2021-01-12 20:15:50|5651.7|5648.9|5651.5|5648.7|5651.7|5648.9|5651.5|5648.7|1
1610482560000|2021-01-12 20:16:00|5651|5648.2|5651.2|5648.4|5651.2|5648.4|5651|5648.2|4
1610482590000|2021-01-12 20:16:30|5651|5648.2|5651|5648.2|5651|5648.2|5651|5648.2|5
1610482600000|2021-01-12 20:16:40|5650.2|5647.4|5650.2|5647.4|5650.2|5647.4|5650.2|5647.4|2
1610482610000|2021-01-12 20:16:50|||||||||14
1610482620000|2021-01-12 20:17:00|5650.5|5647.7|5650.7|5647.9|5650.7|5647.9|5650.2|5647.4|1
1610482630000|2021-01-12 20:17:10|5650.5|5647.7|5650.5|5647.7|5650.5|5647.7|5650.2|5647.4|1
1610482640000|2021-01-12 20:17:20|5650.2|5647.4|5650.7|5647.9|5650.7|5647.9|5650.2|5647.4|2
1610482650000|2021-01-12 20:17:30|5650.5|5647.7|5650.2|5647.4|5650.5|5647.7|5650.2|5647.4|10
1610482660000|2021-01-12 20:17:40|5650.5|5647.7|5650.5|5647.7|5650.5|5647.7|5650.5|5647.7|2
1610482670000|2021-01-12 20:17:50|5650.7|5647.9|5650.7|5647.9|5650.7|5647.9|5650.7|5647.9|8
1610482680000|2021-01-12 20:18:00|||||||||1
1610482690000|2021-01-12 20:18:10|5650.5|5647.7|5650.2|5647.4|5650.5|5647.7|5650.2|5647.4|0
1610482730000|2021-01-12 20:18:50|||||||||2
1610482750000|2021-01-12 20:19:10|5650.5|5647.7|5650.5|5647.7|5650.7|5647.9|5650.2|5647.4|29
1610482760000|2021-01-12 20:19:20|5650.2|5647.4|5650.2|5647.4|5650.2|5647.4|5650.2|5647.4|15
1610482780000|2021-01-12 20:19:40|||||||||1
1610482800000|2021-01-12 20:20:00|||||||||1
1610482810000|2021-01-12 20:20:10|5650.5|5647.7|5650.7|5647.9|5650.7|5647.9|5650.5|5647.7|8
1610482820000|2021-01-12 20:20:20|5650.2|5647.4|5650.2|5647.4|5650.2|5647.4|5650.2|5647.4|5
1610482830000|2021-01-12 20:20:30|5650.7|5647.9|5651|5648.2|5651|5648.2|5650.7|5647.9|4
1610482850000|2021-01-12 20:20:50|5652|5649.2|5651.5|5648.7|5652|5649.2|5651.5|5648.7|14
1610482860000|2021-01-12 20:21:00|5651.2|5648.4|5652|5649.2|5652|5649.2|5651.2|5648.4|1
1610482870000|2021-01-12 20:21:10|5651.7|5648.9|5651.7|5648.9|5651.7|5648.9|5651.7|5648.9|200
1610482880000|2021-01-12 20:21:20|5651.5|5648.7|5651|5648.2|5651.7|5648.9|5651|5648.2|2
1610482890000|2021-01-12 20:21:30|5651.2|5648.4|5651.2|5648.4|5651.2|5648.4|5651.2|5648.4|0
1610482900000|2021-01-12 20:21:40|5650|5647.2|5650.7|5647.9|5650.7|5647.9|5650|5647.2|19
1610482910000|2021-01-12 20:21:50|5650.2|5647.4|5650.2|5647.4|5650.2|5647.4|5650.2|5647.4|0
1610482920000|2021-01-12 20:22:00|5650|5647.2|5650|5647.2|5650|5647.2|5650|5647.2|2
1610482930000|2021-01-12 20:22:10|5650.2|5647.4|5650.2|5647.4|5650.2|5647.4|5650.2|5647.4|2
1610482950000|2021-01-12 20:22:30|5650.7|5647.9|5651|5648.2|5651|5648.2|5650.7|5647.9|20
1610482960000|2021-01-12 20:22:40|5650.5|5647.7|5650.7|5647.9|5650.7|5647.9|5650.2|5647.4|11
1610482970000|2021-01-12 20:22:50|5651|5648.2|5651|5648.2|5651|5648.2|5651|5648.2|0
1610482980000|2021-01-12 20:23:00|||||||||1
1610482990000|2021-01-12 20:23:10|||||||||1
1610483020000|2021-01-12 20:23:40|||||||||1
1610483030000|2021-01-12 20:23:50|||||||||1
1610483050000|2021-01-12 20:24:10|5651.2|5648.4|5651.2|5648.4|5651.2|5648.4|5651.2|5648.4|1
1610483060000|2021-01-12 20:24:20|5651|5648.2|5651|5648.2|5651|5648.2|5650.5|5647.7|8
1610483070000|2021-01-12 20:24:30|5650.7|5647.9|5650.7|5647.9|5651|5648.2|5650.2|5647.4|15
1610483080000|2021-01-12 20:24:40|5651|5648.2|5650.2|5647.4|5651|5648.2|5650.2|5647.4|16
1610483090000|2021-01-12 20:24:50|||||||||2
1610483110000|2021-01-12 20:25:10|5650.5|5647.7|5650.2|5647.4|5650.5|5647.7|5650.2|5647.4|2
1610483120000|2021-01-12 20:25:20|5650.7|5647.9|5650.2|5647.4|5650.7|5647.9|5650.2|5647.4|142
1610483150000|2021-01-12 20:25:50|5650|5647.2|5650|5647.2|5650|5647.2|5650|5647.2|27
1610483170000|2021-01-12 20:26:10|||||||||54
1610483180000|2021-01-12 20:26:20|||||||||12
1610483190000|2021-01-12 20:26:30|||||||||1
1610483200000|2021-01-12 20:26:40|||||||||13
1610483230000|2021-01-12 20:27:10|||||||||6
1610483240000|2021-01-12 20:27:20|||||||||27
1610483260000|2021-01-12 20:27:40|5650.2|5647.4|5650.2|5647.4|5650.2|5647.4|5650.2|5647.4|0
1610483270000|2021-01-12 20:27:50|5650|5647.2|5650.2|5647.4|5650.5|5647.7|5650|5647.2|7
1610483280000|2021-01-12 20:28:00|5650|5647.2|5650|5647.2|5650|5647.2|5650|5647.2|23
1610483300000|2021-01-12 20:28:20|5649.7|5646.9|5649.2|5646.4|5649.7|5646.9|5649.2|5646.4|13
1610483310000|2021-01-12 20:28:30|5649|5646.2|5649|5646.2|5649|5646.2|5649|5646.2|0
1610483320000|2021-01-12 20:28:40|5649.2|5646.4|5649.2|5646.4|5649.2|5646.4|5649.2|5646.4|0
1610483330000|2021-01-12 20:28:50|5650.2|5647.4|5651|5648.2|5651.2|5648.4|5650.2|5647.4|73
1610483340000|2021-01-12 20:29:00|||||||||7
1610483360000|2021-01-12 20:29:20|5650.7|5647.9|5651.5|5648.7|5651.5|5648.7|5650.7|5647.9|3
1610483370000|2021-01-12 20:29:30|5651.7|5648.9|5651.7|5648.9|5651.7|5648.9|5651.2|5648.4|1
1610483380000|2021-01-12 20:29:40|5651.4|5648.6|5651.7|5648.9|5651.7|5648.9|5651.4|5648.6|2
1610483390000|2021-01-12 20:29:50|5651.4|5648.6|5651.2|5648.4|5651.7|5648.9|5651.2|5648.4|0
1610483400000|2021-01-12 20:30:00|5651.4|5648.6|5651.7|5648.9|5652|5649.2|5651.4|5648.6|10
1610483410000|2021-01-12 20:30:10|5652|5649.2|5651.7|5648.9|5652|5649.2|5651.7|5648.9|3
1610483420000|2021-01-12 20:30:20|||||||||9
1610483430000|2021-01-12 20:30:30|5651|5648.2|5651|5648.2|5651|5648.2|5650.7|5647.9|10
1610483440000|2021-01-12 20:30:40|5650.7|5647.9|5650.7|5647.9|5650.7|5647.9|5650.7|5647.9|2
1610483450000|2021-01-12 20:30:50|||||||||1
1610483460000|2021-01-12 20:31:00|5651|5648.2|5651|5648.2|5651|5648.2|5651|5648.2|0
1610483470000|2021-01-12 20:31:10|5651.2|5648.4|5651.2|5648.4|5651.2|5648.4|5651.2|5648.4|1
1610483500000|2021-01-12 20:31:40|5651.4|5648.6|5651.4|5648.6|5651.4|5648.6|5651.4|5648.6|1
1610483510000|2021-01-12 20:31:50|5651.2|5648.4|5651.2|5648.4|5651.2|5648.4|5651.2|5648.4|2
1610483520000|2021-01-12 20:32:00|5651.7|5648.9|5652|5649.2|5652|5649.2|5651.7|5648.9|3
1610483530000|2021-01-12 20:32:10|5651.7|5648.9|5651.7|5648.9|5652|5649.2|5651.4|5648.6|2
1610483540000|2021-01-12 20:32:20|5652|5649.2|5652|5649.2|5652|5649.2|5651.7|5648.9|0
1610483550000|2021-01-12 20:32:30|5651.4|5648.6|5651.7|5648.9|5651.7|5648.9|5651.4|5648.6|6
1610483560000|2021-01-12 20:32:40|5652|5649.2|5652.7|5649.9|5653|5650.2|5652|5649.2|3
1610483570000|2021-01-12 20:32:50|5653|5650.2|5652.7|5649.9|5653|5650.2|5652.7|5649.9|2
1610483580000|2021-01-12 20:33:00|5653|5650.2|5652.7|5649.9|5653|5650.2|5652.7|5649.9|2
1610483590000|2021-01-12 20:33:10|5652.4|5649.6|5652.7|5649.9|5652.7|5649.9|5652.4|5649.6|0
1610483600000|2021-01-12 20:33:20|5653.2|5650.4|5653.2|5650.4|5653.2|5650.4|5653.2|5650.4|0
1610483610000|2021-01-12 20:33:30|5653|5650.2|5652.7|5649.9|5653|5650.2|5652.4|5649.6|4
1610483620000|2021-01-12 20:33:40|5652.4|5649.6|5652.7|5649.9|5652.7|5649.9|5652.4|5649.6|0
1610483630000|2021-01-12 20:33:50|5652.4|5649.6|5652.4|5649.6|5652.4|5649.6|5652.4|5649.6|2
1610483640000|2021-01-12 20:34:00|5652.7|5649.9|5652.4|5649.6|5652.7|5649.9|5652.4|5649.6|8
1610483660000|2021-01-12 20:34:20|5652.2|5649.4|5651.4|5648.6|5652.2|5649.4|5651.4|5648.6|10
1610483670000|2021-01-12 20:34:30|5651.7|5648.9|5651.7|5648.9|5652.2|5649.4|5651.7|5648.9|0
1610483680000|2021-01-12 20:34:40|5651.4|5648.6|5651.4|5648.6|5651.4|5648.6|5651.4|5648.6|0
1610483690000|2021-01-12 20:34:50|5651.7|5648.9|5652.2|5649.4|5652.2|5649.4|5651.7|5648.9|20
1610483700000|2021-01-12 20:35:00|5652.7|5649.9|5652.7|5649.9|5653|5650.2|5652.4|5649.6|2
1610483720000|2021-01-12 20:35:20|5653.2|5650.4|5653.2|5650.4|5653.2|5650.4|5653.2|5650.4|7
1610483730000|2021-01-12 20:35:30|5654|5651.2|5654|5651.2|5654.2|5651.4|5653.7|5650.9|43
1610483740000|2021-01-12 20:35:40|5653.7|5650.9|5653.7|5650.9|5653.7|5650.9|5653.7|5650.9|3
1610483750000|2021-01-12 20:35:50|5653.4|5650.6|5653.4|5650.6|5653.4|5650.6|5653.4|5650.6|2
1610483760000|2021-01-12 20:36:00|5653.2|5650.4|5653.4|5650.6|5653.7|5650.9|5653.2|5650.4|5
1610483770000|2021-01-12 20:36:10|||||||||19
1610483780000|2021-01-12 20:36:20|5653.2|5650.4|5652.7|5649.9|5653.2|5650.4|5652.7|5649.9|21
1610483790000|2021-01-12 20:36:30|5653|5650.2|5652.7|5649.9|5653.2|5650.4|5652.7|5649.9|5
1610483800000|2021-01-12 20:36:40|5653.2|5650.4|5653.2|5650.4|5653.2|5650.4|5653.2|5650.4|8
1610483810000|2021-01-12 20:36:50|5652.7|5649.9|5652.7|5649.9|5652.7|5649.9|5652.7|5649.9|3
1610483820000|2021-01-12 20:37:00|5652.5|5649.7|5652.2|5649.4|5652.5|5649.7|5651.7|5648.9|5
1610483830000|2021-01-12 20:37:10|5651.7|5648.9|5651.4|5648.6|5652.2|5649.4|5651.4|5648.6|15
1610483840000|2021-01-12 20:37:20|5650.9|5648.1|5650.7|5647.9|5650.9|5648.1|5650|5647.2|27
1610483850000|2021-01-12 20:37:30|5650.4|5647.6|5650|5647.2|5650.4|5647.6|5650|5647.2|29
1610483860000|2021-01-12 20:37:40|||||||||9
1610483890000|2021-01-12 20:38:10|5650.2|5647.4|5651|5648.2|5651|5648.2|5650|5647.2|15
1610483930000|2021-01-12 20:38:50|||||||||24
1610483940000|2021-01-12 20:39:00|||||||||1
1610483950000|2021-01-12 20:39:10|||||||||1
1610483990000|2021-01-12 20:39:50|||||||||2
1610484000000|2021-01-12 20:40:00|||||||||31
1610484030000|2021-01-12 20:40:30|||||||||1
1610484050000|2021-01-12 20:40:50|||||||||2
1610484070000|2021-01-12 20:41:10|||||||||1
1610484090000|2021-01-12 20:41:30|||||||||3
1610484110000|2021-01-12 20:41:50|||||||||2
1610484120000|2021-01-12 20:42:00|5651.5|5648.7|5654|5651.2|5654|5651.2|5651.5|5648.7|3
1610484130000|2021-01-12 20:42:10|5653.4|5650.6|5653.4|5650.6|5653.4|5650.6|5653.4|5650.6|2
1610484140000|2021-01-12 20:42:20|5653.2|5650.4|5654|5651.2|5654|5651.2|5653.2|5650.4|21
1610484160000|2021-01-12 20:42:40|5653.4|5650.6|5653.7|5650.9|5653.7|5650.9|5653.2|5650.4|1
1610484170000|2021-01-12 20:42:50|5654|5651.2|5654|5651.2|5654|5651.2|5654|5651.2|0
1610484210000|2021-01-12 20:43:30|5654.2|5651.4|5653.2|5650.4|5654.2|5651.4|5653.2|5650.4|4
1610484220000|2021-01-12 20:43:40|5653.5|5650.7|5653.2|5650.4|5653.5|5650.7|5653.2|5650.4|1
1610484230000|2021-01-12 20:43:50|5653.7|5650.9|5653.7|5650.9|5653.7|5650.9|5653.7|5650.9|2
1610484240000|2021-01-12 20:44:00|5654|5651.2|5653.2|5650.4|5654|5651.2|5653.2|5650.4|4
1610484260000|2021-01-12 20:44:20|5653.7|5650.9|5654|5651.2|5654|5651.2|5653.7|5650.9|0
1610484270000|2021-01-12 20:44:30|5653.2|5650.4|5653.2|5650.4|5653.2|5650.4|5653.2|5650.4|2
1610484280000|2021-01-12 20:44:40|5653|5650.2|5653|5650.2|5653|5650.2|5653|5650.2|0
1610484290000|2021-01-12 20:44:50|5654.2|5651.4|5654.2|5651.4|5654.2|5651.4|5654.2|5651.4|11
1610484300000|2021-01-12 20:45:00|5654|5651.2|5652.7|5649.9|5654|5651.2|5652.7|5649.9|19
1610484310000|2021-01-12 20:45:10|5653|5650.2|5653.2|5650.4|5653.2|5650.4|5653|5650.2|0
1610484320000|2021-01-12 20:45:20|||||||||100
1610484330000|2021-01-12 20:45:30|5652.4|5649.6|5652.7|5649.9|5653.2|5650.4|5652.4|5649.6|32
1610484340000|2021-01-12 20:45:40|5652.9|5650.1|5653.2|5650.4|5653.2|5650.4|5652.9|5650.1|0
1610484350000|2021-01-12 20:45:50|5653.4|5650.6|5653.7|5650.9|5653.7|5650.9|5653.4|5650.6|6
1610484360000|2021-01-12 20:46:00|5653.4|5650.6|5653.4|5650.6|5653.4|5650.6|5653.4|5650.6|0
1610484370000|2021-01-12 20:46:10|5653.2|5650.4|5652.9|5650.1|5653.2|5650.4|5652.4|5649.6|4
1610484400000|2021-01-12 20:46:40|5653.2|5650.4|5653.2|5650.4|5653.2|5650.4|5653.2|5650.4|0
1610484410000|2021-01-12 20:46:50|5653.4|5650.6|5653.4|5650.6|5653.4|5650.6|5653.4|5650.6|5
1610484420000|2021-01-12 20:47:00|5653.2|5650.4|5653.7|5650.9|5653.7|5650.9|5653.2|5650.4|5
1610484430000|2021-01-12 20:47:10|5653.4|5650.6|5652.9|5650.1|5653.4|5650.6|5652.9|5650.1|0
1610484440000|2021-01-12 20:47:20|5653.7|5650.9|5653.7|5650.9|5653.7|5650.9|5653.7|5650.9|0
1610484450000|2021-01-12 20:47:30|5653.9|5651.1|5653.9|5651.1|5653.9|5651.1|5653.9|5651.1|3
1610484460000|2021-01-12 20:47:40|||||||||1
1610484470000|2021-01-12 20:47:50|5653.7|5650.9|5653.9|5651.1|5653.9|5651.1|5653.7|5650.9|3
1610484480000|2021-01-12 20:48:00|5654.2|5651.4|5654.4|5651.6|5654.4|5651.6|5654.2|5651.4|24
1610484490000|2021-01-12 20:48:10|5654.7|5651.9|5654.9|5652.1|5654.9|5652.1|5654.7|5651.9|2
1610484500000|2021-01-12 20:48:20|||||||||1
1610484510000|2021-01-12 20:48:30|5654.7|5651.9|5654.4|5651.6|5654.7|5651.9|5654.2|5651.4|1
1610484520000|2021-01-12 20:48:40|5654.2|5651.4|5654.2|5651.4|5654.2|5651.4|5654.2|5651.4|0
1610484530000|2021-01-12 20:48:50|5654.4|5651.6|5654.9|5652.1|5654.9|5652.1|5654.4|5651.6|6
1610484540000|2021-01-12 20:49:00|||||||||1
1610484550000|2021-01-12 20:49:10|||||||||8
1610484560000|2021-01-12 20:49:20|||||||||3
1610484580000|2021-01-12 20:49:40|||||||||6
1610484590000|2021-01-12 20:49:50|||||||||2
1610484600000|2021-01-12 20:50:00|5654.4|5651.6|5653.7|5650.9|5654.7|5651.9|5653.7|5650.9|12
1610484610000|2021-01-12 20:50:10|5652.9|5650.1|5652.9|5650.1|5652.9|5650.1|5652.9|5650.1|6
1610484620000|2021-01-12 20:50:20|5652.7|5649.9|5651.9|5649.1|5652.7|5649.9|5651.9|5649.1|0
1610484640000|2021-01-12 20:50:40|5652.2|5649.4|5652.2|5649.4|5652.2|5649.4|5652.2|5649.4|2
1610484650000|2021-01-12 20:50:50|5651.9|5649.1|5650.9|5648.1|5651.9|5649.1|5650.9|5648.1|22
1610484660000|2021-01-12 20:51:00|5651.4|5648.6|5651.7|5648.9|5651.9|5649.1|5651.4|5648.6|6
1610484670000|2021-01-12 20:51:10|5651.4|5648.6|5652.2|5649.4|5652.2|5649.4|5651.4|5648.6|5
1610484720000|2021-01-12 20:52:00|5652.9|5650.1|5652.9|5650.1|5652.9|5650.1|5652.9|5650.1|7
1610484730000|2021-01-12 20:52:10|5653.2|5650.4|5653.2|5650.4|5653.9|5651.1|5653.2|5650.4|31
1610484740000|2021-01-12 20:52:20|5652.7|5649.9|5652.2|5649.4|5652.7|5649.9|5652.2|5649.4|7
1610484750000|2021-01-12 20:52:30|5652.9|5650.1|5652.4|5649.6|5652.9|5650.1|5652.4|5649.6|7
1610484760000|2021-01-12 20:52:40|5652.7|5649.9|5652.2|5649.4|5652.9|5650.1|5651.9|5649.1|9
1610484770000|2021-01-12 20:52:50|5652.4|5649.6|5652.4|5649.6|5652.4|5649.6|5652.4|5649.6|1
1610484780000|2021-01-12 20:53:00|5652.2|5649.4|5651.9|5649.1|5652.2|5649.4|5651.9|5649.1|3
1610484790000|2021-01-12 20:53:10|||||||||5
1610484800000|2021-01-12 20:53:20|||||||||2
1610484810000|2021-01-12 20:53:30|5652.2|5649.4|5651.9|5649.1|5652.2|5649.4|5651.4|5648.6|14
1610484830000|2021-01-12 20:53:50|5650.9|5648.1|5651.7|5648.9|5651.9|5649.1|5650.7|5647.9|12
1610484840000|2021-01-12 20:54:00|5651.9|5649.1|5652.7|5649.9|5652.9|5650.1|5651.9|5649.1|17
1610484850000|2021-01-12 20:54:10|||||||||13
1610484860000|2021-01-12 20:54:20|5652.4|5649.6|5651.9|5649.1|5652.4|5649.6|5651.9|5649.1|10
1610484870000|2021-01-12 20:54:30|5651.2|5648.4|5651.2|5648.4|5651.2|5648.4|5651.2|5648.4|0
1610484880000|2021-01-12 20:54:40|5650.9|5648.1|5650.9|5648.1|5650.9|5648.1|5650.4|5647.6|2
1610484890000|2021-01-12 20:54:50|5650.7|5647.9|5650.4|5647.6|5650.7|5647.9|5650.4|5647.6|3
1610484900000|2021-01-12 20:55:00|5650.9|5648.1|5650.9|5648.1|5650.9|5648.1|5650.9|5648.1|4
1610484910000|2021-01-12 20:55:10|5651.2|5648.4|5650.4|5647.6|5651.2|5648.4|5650.4|5647.6|9
1610484920000|2021-01-12 20:55:20|5650.7|5647.9|5650.9|5648.1|5650.9|5648.1|5650.7|5647.9|1
1610484930000|2021-01-12 20:55:30|5650.7|5647.9|5649.9|5647.1|5650.7|5647.9|5649.9|5647.1|4
1610484940000|2021-01-12 20:55:40|5650.2|5647.4|5650.2|5647.4|5650.2|5647.4|5650.2|5647.4|0
1610484960000|2021-01-12 20:56:00|5649.9|5647.1|5650.4|5647.6|5650.4|5647.6|5649.9|5647.1|31
1610484970000|2021-01-12 20:56:10|5650.7|5647.9|5650.2|5647.4|5650.7|5647.9|5650.2|5647.4|20
1610484980000|2021-01-12 20:56:20|||||||||5
1610484990000|2021-01-12 20:56:30|||||||||1
1610485000000|2021-01-12 20:56:40|5649.9|5647.1|5649.9|5647.1|5649.9|5647.1|5649.9|5647.1|10
1610485010000|2021-01-12 20:56:50|5650.2|5647.4|5649.9|5647.1|5650.2|5647.4|5649.9|5647.1|7
1610485020000|2021-01-12 20:57:00|5650.2|5647.4|5650.2|5647.4|5650.2|5647.4|5650.2|5647.4|1
1610485030000|2021-01-12 20:57:10|5650.4|5647.6|5650.2|5647.4|5650.4|5647.6|5650.2|5647.4|9
1610485040000|2021-01-12 20:57:20|5650.4|5647.6|5651.2|5648.4|5651.2|5648.4|5650.4|5647.6|3
1610485050000|2021-01-12 20:57:30|5651.4|5648.6|5651.4|5648.6|5651.7|5648.9|5651.2|5648.4|30
1610485060000|2021-01-12 20:57:40|5651.7|5648.9|5651.2|5648.4|5651.7|5648.9|5651.2|5648.4|0
1610485070000|2021-01-12 20:57:50|5651.7|5648.9|5651.2|5648.4|5651.7|5648.9|5651.2|5648.4|0
1610485080000|2021-01-12 20:58:00|5650.9|5648.1|5651.2|5648.4|5651.2|5648.4|5650.9|5648.1|2
1610485090000|2021-01-12 20:58:10|5651.7|5648.9|5651.9|5649.1|5651.9|5649.1|5651.7|5648.9|4
1610485100000|2021-01-12 20:58:20|5651.7|5648.9|5651.9|5649.1|5652.2|5649.4|5651.4|5648.6|10
1610485110000|2021-01-12 20:58:30|5651.4|5648.6|5651.9|5649.1|5651.9|5649.1|5651.4|5648.6|5
1610485130000|2021-01-12 20:58:50|5652.4|5649.6|5652.4|5649.6|5652.7|5649.9|5652.4|5649.6|18
1610485140000|2021-01-12 20:59:00|5652.2|5649.4|5652.2|5649.4|5652.7|5649.9|5652.2|5649.4|2
1610485150000|2021-01-12 20:59:10|5652.4|5649.6|5651.4|5648.6|5652.4|5649.6|5651.4|5648.6|15
1610485160000|2021-01-12 20:59:20|||||||||2
1610485170000|2021-01-12 20:59:30|||||||||140
1610485180000|2021-01-12 20:59:40|5651.2|5648.4|5650.2|5647.4|5651.2|5648.4|5650.2|5647.4|33
1610485190000|2021-01-12 20:59:50|5649.9|5647.1|5649.9|5647.1|5649.9|5647.1|5649.9|5647.1|17
1610485200000|2021-01-12 21:00:00|5650.4|5647.6|5651.7|5648.9|5651.7|5648.9|5650.4|5647.6|23
1610485210000|2021-01-12 21:00:10|5651.4|5648.6|5651.2|5648.4|5651.7|5648.9|5650.9|5648.1|4
1610485220000|2021-01-12 21:00:20|||||||||2
1610485230000|2021-01-12 21:00:30|||||||||11
1610485240000|2021-01-12 21:00:40|5650.9|5648.1|5651.2|5648.4|5651.2|5648.4|5650.4|5647.6|34
1610485250000|2021-01-12 21:00:50|5651.4|5648.6|5651.7|5648.9|5651.7|5648.9|5651.4|5648.6|1
1610485260000|2021-01-12 21:01:00|5651.9|5649.1|5652.7|5649.9|5652.7|5649.9|5651.9|5649.1|6
1610485270000|2021-01-12 21:01:10|5652.4|5649.6|5652.7|5649.9|5652.7|5649.9|5652.4|5649.6|1
1610485280000|2021-01-12 21:01:20|5652.4|5649.6|5652.4|5649.6|5652.4|5649.6|5652.4|5649.6|0
1610485290000|2021-01-12 21:01:30|5652.7|5649.9|5652.9|5650.1|5652.9|5650.1|5652.4|5649.6|10
1610485300000|2021-01-12 21:01:40|5653.2|5650.4|5653.2|5650.4|5653.2|5650.4|5653.2|5650.4|0
1610485310000|2021-01-12 21:01:50|||||||||1
1610485320000|2021-01-12 21:02:00|5652.9|5650.1|5652.2|5649.4|5652.9|5650.1|5652.2|5649.4|3
1610485330000|2021-01-12 21:02:10|||||||||2
1610485340000|2021-01-12 21:02:20|5651.9|5649.1|5651.7|5648.9|5651.9|5649.1|5651.7|5648.9|7
1610485350000|2021-01-12 21:02:30|5651.9|5649.1|5651.7|5648.9|5652.2|5649.4|5651.7|5648.9|0
1610485360000|2021-01-12 21:02:40|5651.9|5649.1|5652.4|5649.6|5652.4|5649.6|5651.9|5649.1|7
1610485370000|2021-01-12 21:02:50|5652.2|5649.4|5652.2|5649.4|5652.2|5649.4|5652.2|5649.4|13
1610485380000|2021-01-12 21:03:00|5652.4|5649.6|5652.4|5649.6|5652.9|5650.1|5652.4|5649.6|8
1610485390000|2021-01-12 21:03:10|5652.7|5649.9|5652.7|5649.9|5652.7|5649.9|5652.7|5649.9|0
1610485400000|2021-01-12 21:03:20|5652.9|5650.1|5652.9|5650.1|5652.9|5650.1|5652.7|5649.9|9
1610485410000|2021-01-12 21:03:30|||||||||2
1610485420000|2021-01-12 21:03:40|5652.7|5649.9|5653.2|5650.4|5653.4|5650.6|5652.7|5649.9|36
1610485430000|2021-01-12 21:03:50|||||||||2
1610485440000|2021-01-12 21:04:00|5652.9|5650.1|5652.9|5650.1|5652.9|5650.1|5652.9|5650.1|4
1610485450000|2021-01-12 21:04:10|5652.7|5649.9|5652.9|5650.1|5652.9|5650.1|5652.7|5649.9|2
1610485460000|2021-01-12 21:04:20|5653.2|5650.4|5653.2|5650.4|5653.2|5650.4|5653.2|5650.4|1
1610485480000|2021-01-12 21:04:40|5652.9|5650.1|5652.7|5649.9|5652.9|5650.1|5652.7|5649.9|3
1610485490000|2021-01-12 21:04:50|5652.2|5649.4|5652.2|5649.4|5652.2|5649.4|5652.2|5649.4|0
1610485500000|2021-01-12 21:05:00|5652.4|5649.6|5652.2|5649.4|5652.4|5649.6|5652.2|5649.4|8
1610485510000|2021-01-12 21:05:10|||||||||2
1610485520000|2021-01-12 21:05:20|||||||||1
1610485560000|2021-01-12 21:06:00|5651.7|5648.9|5652.2|5649.4|5652.2|5649.4|5651.7|5648.9|4
1610485570000|2021-01-12 21:06:10|5651.9|5649.1|5651.9|5649.1|5651.9|5649.1|5651.9|5649.1|3
1610485590000|2021-01-12 21:06:30|5652.2|5649.4|5652.2|5649.4|5652.2|5649.4|5652.2|5649.4|6
1610485610000|2021-01-12 21:06:50|5651.9|5649.1|5651.9|5649.1|5651.9|5649.1|5651.9|5649.1|4
1610485620000|2021-01-12 21:07:00|5652.2|5649.4|5652.2|5649.4|5652.2|5649.4|5652.2|5649.4|1
1610485640000|2021-01-12 21:07:20|5651.7|5648.9|5652.2|5649.4|5652.2|5649.4|5651.7|5648.9|1
1610485650000|2021-01-12 21:07:30|5651.9|5649.1|5651.9|5649.1|5651.9|5649.1|5651.9|5649.1|3
1610485660000|2021-01-12 21:07:40|5652.2|5649.4|5652.2|5649.4|5652.2|5649.4|5652.2|5649.4|0
1610485670000|2021-01-12 21:07:50|5652.7|5649.9|5652.9|5650.1|5652.9|5650.1|5652.7|5649.9|18
1610485690000|2021-01-12 21:08:10|||||||||3
1610485710000|2021-01-12 21:08:30|5653.2|5650.4|5653.2|5650.4|5653.2|5650.4|5653.2|5650.4|0
1610485740000|2021-01-12 21:09:00|||||||||2
1610485750000|2021-01-12 21:09:10|5652.2|5649.4|5652.2|5649.4|5652.2|5649.4|5652.2|5649.4|10
1610485780000|2021-01-12 21:09:40|||||||||2
1610485820000|2021-01-12 21:10:20|||||||||2
1610485870000|2021-01-12 21:11:10|||||||||17
1610485880000|2021-01-12 21:11:20|5651.9|5649.1|5651.9|5649.1|5651.9|5649.1|5651.9|5649.1|2
1610485890000|2021-01-12 21:11:30|5652.2|5649.4|5652.2|5649.4|5652.2|5649.4|5652.2|5649.4|0
1610485940000|2021-01-12 21:12:20|||||||||1
1610485950000|2021-01-12 21:12:30|5651.9|5649.1|5651.9|5649.1|5652.2|5649.4|5651.9|5649.1|2
1610485980000|2021-01-12 21:13:00|5652.2|5649.4|5652.9|5650.1|5652.9|5650.1|5652.2|5649.4|13
1610485990000|2021-01-12 21:13:10|5653.2|5650.4|5653.2|5650.4|5653.2|5650.4|5653.2|5650.4|2
1610486020000|2021-01-12 21:13:40|5652.9|5650.1|5652.9|5650.1|5652.9|5650.1|5652.9|5650.1|0
1610486030000|2021-01-12 21:13:50|5652.7|5649.9|5652.9|5650.1|5652.9|5650.1|5652.7|5649.9|7
1610486050000|2021-01-12 21:14:10|5653.2|5650.4|5653.2|5650.4|5653.2|5650.4|5653.2|5650.4|0
1610486060000|2021-01-12 21:14:20|5652.9|5650.1|5652.7|5649.9|5652.9|5650.1|5652.7|5649.9|1
1610486080000|2021-01-12 21:14:40|5652.2|5649.4|5652.2|5649.4|5652.2|5649.4|5652.2|5649.4|0
1610486090000|2021-01-12 21:14:50|5652.9|5650.1|5652.7|5649.9|5652.9|5650.1|5652.7|5649.9|2
1610486100000|2021-01-12 21:15:00|5652.9|5650.1|5652.7|5649.9|5652.9|5650.1|5652.4|5649.6|8
1610486110000|2021-01-12 21:15:10|5652.9|5650.1|5651.9|5649.1|5652.9|5650.1|5651.9|5649.1|8
1610486130000|2021-01-12 21:15:30|5652.2|5649.4|5652.2|5649.4|5652.2|5649.4|5652.2|5649.4|0
1610486140000|2021-01-12 21:15:40|5652.4|5649.6|5652.9|5650.1|5652.9|5650.1|5652.4|5649.6|2
1610486150000|2021-01-12 21:15:50|||||||||1
1610486160000|2021-01-12 21:16:00|5652.7|5649.9|5652.2|5649.4|5652.7|5649.9|5652.2|5649.4|2
1610486200000|2021-01-12 21:16:40|5651.9|5649.1|5651.9|5649.1|5651.9|5649.1|5651.9|5649.1|3
1610486230000|2021-01-12 21:17:10|5652.2|5649.4|5653.2|5650.4|5653.2|5650.4|5652.2|5649.4|7
1610486260000|2021-01-12 21:17:40|5652.4|5649.6|5652.9|5650.1|5652.9|5650.1|5652.2|5649.4|11
1610486270000|2021-01-12 21:17:50|5653.9|5651.1|5653.9|5651.1|5653.9|5651.1|5653.9|5651.1|11
1610486290000|2021-01-12 21:18:10|||||||||1
1610486300000|2021-01-12 21:18:20|||||||||4
1610486310000|2021-01-12 21:18:30|5654.4|5651.6|5654.2|5651.4|5654.9|5652.1|5654.2|5651.4|11
1610486320000|2021-01-12 21:18:40|5654.4|5651.6|5653.9|5651.1|5654.4|5651.6|5653.9|5651.1|7
1610486330000|2021-01-12 21:18:50|5654.9|5652.1|5654.2|5651.4|5654.9|5652.1|5654.2|5651.4|11
1610486370000|2021-01-12 21:19:30|5653.9|5651.1|5653.9|5651.1|5653.9|5651.1|5653.9|5651.1|2
1610486390000|2021-01-12 21:19:50|5652.9|5650.1|5652.9|5650.1|5652.9|5650.1|5652.9|5650.1|2
1610486400000|2021-01-12 21:20:00|5653.2|5650.4|5653.7|5650.9|5653.9|5651.1|5653.2|5650.4|11
1610486410000|2021-01-12 21:20:10|5653.4|5650.6|5653.4|5650.6|5653.4|5650.6|5653.4|5650.6|0
1610486460000|2021-01-12 21:21:00|5653.7|5650.9|5653.2|5650.4|5653.7|5650.9|5653.2|5650.4|174
1610486500000|2021-01-12 21:21:40|||||||||1
1610486540000|2021-01-12 21:22:20|5652.9|5650.1|5652.9|5650.1|5652.9|5650.1|5652.9|5650.1|3
1610486560000|2021-01-12 21:22:40|5653.2|5650.4|5653.2|5650.4|5653.2|5650.4|5653.2|5650.4|0
1610486570000|2021-01-12 21:22:50|5652.9|5650.1|5652.9|5650.1|5652.9|5650.1|5652.9|5650.1|1
1610486590000|2021-01-12 21:23:10|||||||||3
1610486610000|2021-01-12 21:23:30|5652.4|5649.6|5652.4|5649.6|5652.4|5649.6|5652.4|5649.6|2
1610486620000|2021-01-12 21:23:40|5651.9|5649.1|5651.9|5649.1|5651.9|5649.1|5651.9|5649.1|0
1610486640000|2021-01-12 21:24:00|5652.2|5649.4|5651.7|5648.9|5652.2|5649.4|5651.4|5648.6|11
1610486650000|2021-01-12 21:24:10|5651.4|5648.6|5651.4|5648.6|5651.4|5648.6|5651.4|5648.6|0
1610486660000|2021-01-12 21:24:20|5650.9|5648.1|5650.9|5648.1|5650.9|5648.1|5650.9|5648.1|14
1610486670000|2021-01-12 21:24:30|5651.2|5648.4|5652.9|5650.1|5652.9|5650.1|5650.9|5648.1|15
1610486680000|2021-01-12 21:24:40|5652.4|5649.6|5652.2|5649.4|5652.4|5649.6|5652.2|5649.4|1
1610486690000|2021-01-12 21:24:50|5654.2|5651.4|5654.2|5651.4|5654.2|5651.4|5654.2|5651.4|13
1610486700000|2021-01-12 21:25:00|5654.4|5651.6|5653.9|5651.1|5654.4|5651.6|5653.9|5651.1|9
1610486710000|2021-01-12 21:25:10|5654.4|5651.6|5654.4|5651.6|5654.4|5651.6|5654.2|5651.4|1
1610486720000|2021-01-12 21:25:20|5654.2|5651.4|5654.4|5651.6|5654.7|5651.9|5654.2|5651.4|7
1610486730000|2021-01-12 21:25:30|5654.2|5651.4|5654.2|5651.4|5654.2|5651.4|5654.2|5651.4|0
1610486740000|2021-01-12 21:25:40|5654.4|5651.6|5653.9|5651.1|5654.4|5651.6|5653.4|5650.6|13
1610486750000|2021-01-12 21:25:50|||||||||1
1610486760000|2021-01-12 21:26:00|5653.4|5650.6|5653.4|5650.6|5653.4|5650.6|5653.4|5650.6|6
1610486770000|2021-01-12 21:26:10|||||||||1
1610486780000|2021-01-12 21:26:20|||||||||1
1610486800000|2021-01-12 21:26:40|5652.9|5650.1|5652.9|5650.1|5652.9|5650.1|5652.9|5650.1|2
1610486830000|2021-01-12 21:27:10|5653.2|5650.4|5653.7|5650.9|5653.7|5650.9|5653.2|5650.4|2
1610486840000|2021-01-12 21:27:20|5653.4|5650.6|5653.4|5650.6|5653.4|5650.6|5653.4|5650.6|4
1610486860000|2021-01-12 21:27:40|||||||||1
1610486880000|2021-01-12 21:28:00|5653.9|5651.1|5654.4|5651.6|5654.9|5652.1|5653.9|5651.1|12
1610486890000|2021-01-12 21:28:10|5654.7|5651.9|5655.9|5653.1|5655.9|5653.1|5654.7|5651.9|12
1610486900000|2021-01-12 21:28:20|5654.9|5652.1|5655.9|5653.1|5655.9|5653.1|5654.9|5652.1|4
1610486910000|2021-01-12 21:28:30|5654.9|5652.1|5655.9|5653.1|5655.9|5653.1|5654.9|5652.1|12
1610486920000|2021-01-12 21:28:40|5654.9|5652.1|5655.7|5652.9|5655.7|5652.9|5654.9|5652.1|11
1610486930000|2021-01-12 21:28:50|5655.9|5653.1|5655.2|5652.4|5655.9|5653.1|5655.2|5652.4|5
1610486940000|2021-01-12 21:29:00|5654.9|5652.1|5654.9|5652.1|5654.9|5652.1|5654.9|5652.1|0
1610486960000|2021-01-12 21:29:20|5654.7|5651.9|5654.4|5651.6|5654.9|5652.1|5654.4|5651.6|6
1610486970000|2021-01-12 21:29:30|5654.2|5651.4|5653.9|5651.1|5654.2|5651.4|5653.9|5651.1|10
1610487000000|2021-01-12 21:30:00|5655.7|5652.9|5656.2|5653.4|5657.5|5654.1|5655.7|5652.3|38
1610487010000|2021-01-12 21:30:10|5656.4|5653.6|5670.4|5667.6|5672.4|5669.6|5656.4|5653.6|424
1610487020000|2021-01-12 21:30:20|5670.2|5667.4|5672.4|5669.6|5673.9|5671.1|5669.7|5666.3|98
1610487030000|2021-01-12 21:30:30|5672.2|5669.4|5672.2|5669.4|5672.5|5669.6|5670.7|5667.9|22
1610487040000|2021-01-12 21:30:40|5671.9|5669.1|5670.4|5667.6|5674.8|5669.1|5669.9|5664.3|7
1610487050000|2021-01-12 21:30:50|5669.9|5667.1|5667.4|5664.6|5669.9|5667.1|5667.4|5664.6|8
1610487060000|2021-01-12 21:31:00|5667.9|5665.1|5671.4|5668.6|5671.9|5669.1|5667.9|5665.1|40
1610487070000|2021-01-12 21:31:10|5671.7|5668.9|5670.4|5667.6|5672|5669.1|5670.4|5667.6|2
1610487080000|2021-01-12 21:31:20|5671.5|5667.5|5670.9|5668.1|5671.5|5668.6|5670.4|5667.5|81
1610487090000|2021-01-12 21:31:30|5670.7|5667.9|5670.9|5668.1|5671|5668.1|5670.4|5667|3
1610487100000|2021-01-12 21:31:40|5671.2|5668.4|5670.9|5668.1|5671.2|5668.4|5670.9|5668.1|7
1610487110000|2021-01-12 21:31:50|5671.7|5668.9|5670.9|5668.1|5672.2|5669.4|5670.9|5668.1|12
1610487120000|2021-01-12 21:32:00|5671.4|5668.6|5670.2|5667.4|5671.4|5668.6|5669.4|5666.6|44
1610487130000|2021-01-12 21:32:10|5669.7|5666.9|5670.4|5667.6|5670.4|5667.6|5669.7|5666.9|44
1610487140000|2021-01-12 21:32:20|5670.2|5667.4|5667.4|5664.6|5670.2|5667.4|5667.4|5664.6|17
1610487150000|2021-01-12 21:32:30|5667.7|5664.9|5665.7|5662.9|5667.7|5664.9|5665.7|5662.9|19
1610487160000|2021-01-12 21:32:40|5665.4|5662.6|5668.2|5665.4|5668.2|5665.4|5665.4|5662.6|15
1610487170000|2021-01-12 21:32:50|5667.9|5665.1|5668.2|5665.4|5668.2|5665.4|5667.9|5665.1|4
1610487180000|2021-01-12 21:33:00|5667.9|5665.1|5668.2|5665.4|5668.2|5665.4|5667.9|5665.1|4
1610487190000|2021-01-12 21:33:10|5668.4|5665.6|5668.4|5665.6|5668.4|5665.6|5668.4|5665.6|0
1610487200000|2021-01-12 21:33:20|5669.4|5666.6|5669.2|5666.4|5669.9|5667.1|5669.2|5666.4|2
1610487210000|2021-01-12 21:33:30|5669.4|5666.6|5669.2|5666.4|5669.7|5666.9|5669.2|5666.4|5
1610487220000|2021-01-12 21:33:40|5669.7|5666.9|5668.9|5666.1|5669.7|5666.9|5668.9|5666.1|3
1610487240000|2021-01-12 21:34:00|5670.2|5667.4|5670.9|5668.1|5671.2|5668.4|5670.2|5667.4|94
1610487250000|2021-01-12 21:34:10|5671.2|5668.4|5671.2|5668.4|5671.2|5668.4|5671.2|5668.4|2
1610487260000|2021-01-12 21:34:20|5671.4|5668.6|5673.2|5670.4|5673.4|5670.6|5671.4|5668.6|21
1610487270000|2021-01-12 21:34:30|5673.4|5670.6|5673.4|5670.6|5673.9|5671.1|5672.9|5670.1|3
1610487280000|2021-01-12 21:34:40|5672.9|5670.1|5672.4|5669.6|5672.9|5670.1|5672.4|5669.6|8
1610487290000|2021-01-12 21:34:50|5672.2|5669.4|5671.4|5668.6|5672.2|5669.4|5671.4|5668.6|2
1610487300000|2021-01-12 21:35:00|5671.2|5668.4|5671.2|5668.4|5671.2|5668.4|5671.2|5668.4|11
1610487310000|2021-01-12 21:35:10|||||||||2
1610487320000|2021-01-12 21:35:20|||||||||1
1610487330000|2021-01-12 21:35:30|5671.9|5669.1|5672.4|5669.6|5673.2|5670.4|5671.9|5669.1|17
1610487340000|2021-01-12 21:35:40|5672.7|5669.9|5672.9|5670.1|5673.4|5670.6|5672.4|5669.6|9
1610487350000|2021-01-12 21:35:50|5673.4|5670.6|5673.2|5670.4|5673.4|5670.6|5673.2|5670.4|3
1610487360000|2021-01-12 21:36:00|5672.9|5670.1|5672.2|5669.4|5672.9|5670.1|5672.2|5669.4|11
1610487370000|2021-01-12 21:36:10|5671.9|5669.1|5671.9|5669.1|5671.9|5669.1|5671.9|5669.1|8
1610487380000|2021-01-12 21:36:20|||||||||8
1610487390000|2021-01-12 21:36:30|||||||||2
1610487410000|2021-01-12 21:36:50|5672.4|5669.6|5672.4|5669.6|5672.4|5669.6|5672.4|5669.6|12
1610487420000|2021-01-12 21:37:00|||||||||11
1610487430000|2021-01-12 21:37:10|5673.2|5670.4|5672.4|5669.6|5673.2|5670.4|5672.4|5669.6|13
1610487440000|2021-01-12 21:37:20|||||||||1
1610487470000|2021-01-12 21:37:50|5672.7|5669.9|5672.4|5669.6|5672.9|5670.1|5672.4|5669.6|0
1610487560000|2021-01-12 21:39:20|5673.4|5670.6|5672.4|5669.6|5673.4|5670.6|5672.4|5669.6|14
1610487580000|2021-01-12 21:39:40|5671.9|5669.1|5671.4|5668.6|5671.9|5669.1|5671.4|5668.6|17
1610487600000|2021-01-12 21:40:00|||||||||1
1610487620000|2021-01-12 21:40:20|5671.9|5669.1|5671.9|5669.1|5671.9|5669.1|5671.9|5669.1|0
1610487640000|2021-01-12 21:40:40|5671.4|5668.6|5671.4|5668.6|5671.4|5668.6|5671.4|5668.6|8
1610487650000|2021-01-12 21:40:50|||||||||7
1610487660000|2021-01-12 21:41:00|5671.2|5668.4|5669.9|5667.1|5671.2|5668.4|5669.4|5666.6|39
1610487670000|2021-01-12 21:41:10|5669.4|5666.6|5668.2|5665.4|5669.4|5666.6|5667.9|5665.1|24
1610487680000|2021-01-12 21:41:20|5668.7|5665.9|5669.4|5666.6|5669.9|5667.1|5668.7|5665.9|6
1610487700000|2021-01-12 21:41:40|5669.7|5666.9|5669.7|5666.9|5669.7|5666.9|5669.7|5666.9|0
1610487720000|2021-01-12 21:42:00|5669.9|5667.1|5669.4|5666.6|5669.9|5667.1|5669.2|5666.4|12
1610487730000|2021-01-12 21:42:10|||||||||1
1610487740000|2021-01-12 21:42:20|5668.7|5665.9|5667.4|5664.6|5668.7|5665.9|5667.4|5664.6|8
1610487750000|2021-01-12 21:42:30|5666.9|5664.1|5666.4|5663.6|5667.4|5664.6|5666.4|5663.6|17
1610487760000|2021-01-12 21:42:40|||||||||3
1610487770000|2021-01-12 21:42:50|||||||||7
1610487780000|2021-01-12 21:43:00|5665.4|5662.6|5664.9|5662.1|5665.4|5662.6|5664.9|5662.1|13
1610487790000|2021-01-12 21:43:10|5664.2|5661.4|5666.2|5663.4|5666.2|5663.4|5664.2|5661.4|6
1610487800000|2021-01-12 21:43:20|||||||||1
1610487820000|2021-01-12 21:43:40|5666.4|5663.6|5665.9|5663.1|5666.4|5663.6|5665.9|5663.1|22
1610487830000|2021-01-12 21:43:50|5665.7|5662.9|5665.4|5662.6|5665.7|5662.9|5665.4|5662.6|0
1610487840000|2021-01-12 21:44:00|5665.2|5662.4|5664.9|5662.1|5665.2|5662.4|5664.9|5662.1|2
1610487850000|2021-01-12 21:44:10|||||||||22
1610487860000|2021-01-12 21:44:20|5665.2|5662.4|5664.9|5662.1|5665.2|5662.4|5664.9|5662.1|2
1610487870000|2021-01-12 21:44:30|5664.7|5661.9|5664.4|5661.6|5664.9|5662.1|5664.4|5661.6|2
1610487880000|2021-01-12 21:44:40|5664.9|5662.1|5665.4|5662.6|5665.9|5663.1|5664.9|5662.1|5
1610487890000|2021-01-12 21:44:50|5664.9|5662.1|5664.9|5662.1|5664.9|5662.1|5664.9|5662.1|2
1610487900000|2021-01-12 21:45:00|5664.7|5661.9|5664.4|5661.6|5665.4|5662.6|5663.9|5661.1|14
1610487910000|2021-01-12 21:45:10|5664.2|5661.4|5664.2|5661.4|5664.2|5661.4|5663.9|5661.1|21
1610487920000|2021-01-12 21:45:20|5664.4|5661.6|5664.9|5662.1|5665.4|5662.6|5664.4|5661.6|6
1610487930000|2021-01-12 21:45:30|5665.2|5662.4|5665.4|5662.6|5665.4|5662.6|5665.2|5662.4|2
1610487940000|2021-01-12 21:45:40|5664.9|5662.1|5665.4|5662.6|5665.4|5662.6|5664.9|5662.1|2
1610487960000|2021-01-12 21:46:00|||||||||1
1610487970000|2021-01-12 21:46:10|5664.4|5661.6|5664.4|5661.6|5664.4|5661.6|5664.4|5661.6|33
1610487980000|2021-01-12 21:46:20|||||||||1
1610487990000|2021-01-12 21:46:30|||||||||1
1610488000000|2021-01-12 21:46:40|5664.2|5661.4|5663.9|5661.1|5664.2|5661.4|5663.9|5661.1|1
1610488010000|2021-01-12 21:46:50|5664.2|5661.4|5665.4|5662.6|5665.4|5662.6|5664.2|5661.4|5
1610488020000|2021-01-12 21:47:00|5665.7|5662.9|5665.7|5662.9|5665.7|5662.9|5665.7|5662.9|5
1610488030000|2021-01-12 21:47:10|5665.4|5662.6|5666.2|5663.4|5666.2|5663.4|5665.4|5662.6|3
1610488040000|2021-01-12 21:47:20|5665.9|5663.1|5665.9|5663.1|5665.9|5663.1|5665.9|5663.1|3
1610488050000|2021-01-12 21:47:30|5666.2|5663.4|5666.2|5663.4|5666.2|5663.4|5666.2|5663.4|0
1610488060000|2021-01-12 21:47:40|5665.9|5663.1|5665.9|5663.1|5665.9|5663.1|5665.9|5663.1|1
1610488080000|2021-01-12 21:48:00|5665.7|5662.9|5665.9|5663.1|5665.9|5663.1|5665.4|5662.6|4
1610488090000|2021-01-12 21:48:10|5665.7|5662.9|5665.7|5662.9|5665.7|5662.9|5665.4|5662.6|2
1610488100000|2021-01-12 21:48:20|5665.4|5662.6|5665.4|5662.6|5665.4|5662.6|5665.4|5662.6|2
1610488120000|2021-01-12 21:48:40|||||||||1
1610488130000|2021-01-12 21:48:50|5664.9|5662.1|5664.9|5662.1|5664.9|5662.1|5664.9|5662.1|9
1610488140000|2021-01-12 21:49:00|5664.7|5661.9|5665.4|5662.6|5665.9|5663.1|5664.7|5661.9|4
1610488150000|2021-01-12 21:49:10|5665.7|5662.9|5667.2|5664.4|5667.4|5664.6|5665.7|5662.9|9
1610488160000|2021-01-12 21:49:20|5667.4|5664.6|5666.9|5664.1|5668.2|5665.4|5666.9|5664.1|19
1610488170000|2021-01-12 21:49:30|5667.2|5664.4|5667.4|5664.6|5667.9|5665.1|5667.2|5664.4|2
1610488180000|2021-01-12 21:49:40|5667.9|5665.1|5668.7|5665.9|5668.7|5665.9|5667.9|5665.1|4
1610488190000|2021-01-12 21:49:50|5669.2|5666.4|5668.9|5666.1|5669.2|5666.4|5668.7|5665.9|7
1610488200000|2021-01-12 21:50:00|5668.7|5665.9|5666.4|5663.6|5668.7|5665.9|5666.4|5663.6|12
1610488210000|2021-01-12 21:50:10|5665.9|5663.1|5665.4|5662.6|5665.9|5663.1|5665.4|5662.6|3
1610488220000|2021-01-12 21:50:20|5665.7|5662.9|5665.9|5663.1|5665.9|5663.1|5665.7|5662.9|0
1610488230000|2021-01-12 21:50:30|5665.4|5662.6|5665.7|5662.9|5665.9|5663.1|5665.4|5662.6|0
1610488240000|2021-01-12 21:50:40|5665.9|5663.1|5665.9|5663.1|5665.9|5663.1|5665.4|5662.6|0
1610488250000|2021-01-12 21:50:50|5665.7|5662.9|5665.4|5662.6|5665.7|5662.9|5664.9|5662.1|2
1610488260000|2021-01-12 21:51:00|5665.2|5662.4|5664.2|5661.4|5665.2|5662.4|5663.9|5661.1|5
1610488270000|2021-01-12 21:51:10|5664.7|5661.9|5664.7|5661.9|5664.7|5661.9|5664.7|5661.9|0
1610488280000|2021-01-12 21:51:20|5665.4|5662.6|5664.4|5661.6|5665.4|5662.6|5664.4|5661.6|6
1610488290000|2021-01-12 21:51:30|5664.7|5661.9|5664.7|5661.9|5664.7|5661.9|5664.7|5661.9|0
1610488300000|2021-01-12 21:51:40|5664.4|5661.6|5664.4|5661.6|5664.4|5661.6|5664.4|5661.6|0
1610488310000|2021-01-12 21:51:50|5664.7|5661.9|5665.4|5662.6|5665.4|5662.6|5664.7|5661.9|1
1610488320000|2021-01-12 21:52:00|5665.2|5662.4|5664.7|5661.9|5665.2|5662.4|5664.7|5661.9|0
1610488350000|2021-01-12 21:52:30|5664.4|5661.6|5663.9|5661.1|5664.4|5661.6|5663.9|5661.1|0
1610488360000|2021-01-12 21:52:40|5663.4|5660.6|5663.4|5660.6|5663.4|5660.6|5663.4|5660.6|0
1610488370000|2021-01-12 21:52:50|5663.2|5660.4|5661.4|5658.6|5663.2|5660.4|5661.4|5658.6|5
1610488380000|2021-01-12 21:53:00|5661.7|5658.9|5661.9|5659.1|5661.9|5659.1|5661.4|5658.6|3
1610488390000|2021-01-12 21:53:10|5662.2|5659.4|5662.2|5659.4|5662.2|5659.4|5662.2|5659.4|0
1610488400000|2021-01-12 21:53:20|5662.4|5659.6|5663.4|5660.6|5663.4|5660.6|5662.4|5659.6|6
1610488410000|2021-01-12 21:53:30|5662.9|5660.1|5662.9|5660.1|5662.9|5660.1|5662.9|5660.1|0
1610488420000|2021-01-12 21:53:40|5663.4|5660.6|5663.4|5660.6|5663.4|5660.6|5663.4|5660.6|0
1610488430000|2021-01-12 21:53:50|5662.9|5660.1|5662.9|5660.1|5662.9|5660.1|5662.9|5660.1|1
1610488440000|2021-01-12 21:54:00|5662.7|5659.9|5661.9|5659.1|5662.7|5659.9|5661.9|5659.1|1
1610488450000|2021-01-12 21:54:10|5662.4|5659.6|5662.9|5660.1|5662.9|5660.1|5662.4|5659.6|3
1610488480000|2021-01-12 21:54:40|5663.4|5660.6|5663.4|5660.6|5663.4|5660.6|5663.4|5660.6|0
1610488490000|2021-01-12 21:54:50|5664.4|5661.6|5665.4|5662.6|5665.4|5662.6|5664.4|5661.6|17
1610488500000|2021-01-12 21:55:00|5666.2|5663.4|5665.2|5662.4|5666.7|5663.9|5664.7|5661.9|12
1610488510000|2021-01-12 21:55:10|5665.7|5662.9|5665.9|5663.1|5665.9|5663.1|5665.2|5662.4|44
1610488520000|2021-01-12 21:55:20|5666.2|5663.4|5666.9|5664.1|5666.9|5664.1|5666.2|5663.4|4
1610488550000|2021-01-12 21:55:50|5667.2|5664.4|5667.2|5664.4|5667.2|5664.4|5667.2|5664.4|2
1610488560000|2021-01-12 21:56:00|5666.9|5664.1|5667.7|5664.9|5667.9|5665.1|5666.9|5664.1|5
1610488570000|2021-01-12 21:56:10|5667.9|5665.1|5667.9|5665.1|5667.9|5665.1|5667.9|5665.1|9
1610488590000|2021-01-12 21:56:30|5667.7|5664.9|5667.7|5664.9|5667.7|5664.9|5667.7|5664.9|0
1610488600000|2021-01-12 21:56:40|||||||||6
1610488620000|2021-01-12 21:57:00|5667.4|5664.6|5667.4|5664.6|5667.7|5664.9|5667.4|5664.6|1
1610488630000|2021-01-12 21:57:10|5667.7|5664.9|5667.7|5664.9|5667.7|5664.9|5667.7|5664.9|1
1610488650000|2021-01-12 21:57:30|5667.4|5664.6|5666.9|5664.1|5667.4|5664.6|5666.9|5664.1|7
1610488660000|2021-01-12 21:57:40|5666.4|5663.6|5665.9|5663.1|5666.4|5663.6|5665.9|5663.1|1
1610488670000|2021-01-12 21:57:50|5666.7|5663.9|5666.7|5663.9|5666.7|5663.9|5666.7|5663.9|0
1610488680000|2021-01-12 21:58:00|5666.4|5663.6|5666.4|5663.6|5666.4|5663.6|5666.4|5663.6|0
1610488690000|2021-01-12 21:58:10|5665.2|5662.4|5665.2|5662.4|5665.2|5662.4|5665.2|5662.4|5
1610488710000|2021-01-12 21:58:30|5664.9|5662.1|5664.9|5662.1|5664.9|5662.1|5664.9|5662.1|0
1610488720000|2021-01-12 21:58:40|5665.4|5662.6|5665.7|5662.9|5665.7|5662.9|5665.4|5662.6|1
1610488730000|2021-01-12 21:58:50|5665.4|5662.6|5664.7|5661.9|5665.4|5662.6|5664.7|5661.9|2
1610488740000|2021-01-12 21:59:00|5665.2|5662.4|5665.4|5662.6|5665.4|5662.6|5665.2|5662.4|0
1610488770000|2021-01-12 21:59:30|5665.7|5662.9|5665.2|5662.4|5665.7|5662.9|5665.2|5662.4|6
1610488780000|2021-01-12 21:59:40|5664.9|5662.1|5664.4|5661.6|5664.9|5662.1|5664.4|5661.6|4
1610488790000|2021-01-12 21:59:50|5668.3|5658.3|5669.2|5666.4|5669.2|5666.4|5668.3|5658.3|130
1610488800000|2021-01-12 22:00:00|5669.4|5666.6|5669.2|5666.4|5669.4|5666.6|5669.2|5666.4|2
1610488850000|2021-01-12 22:00:50|||||||||5
1610488880000|2021-01-12 22:01:20|||||||||3
1610488940000|2021-01-12 22:02:20|||||||||1
1610488990000|2021-01-12 22:03:10|5669.4|5666.6|5669.2|5666.4|5669.4|5666.6|5669.2|5666.4|7
1610489040000|2021-01-12 22:04:00|5668.9|5666.1|5669.2|5666.4|5669.2|5666.4|5668.9|5666.1|1
1610489050000|2021-01-12 22:04:10|5668.9|5666.1|5668.7|5665.9|5668.9|5666.1|5668.7|5665.9|2
1610489060000|2021-01-12 22:04:20|5671.8|5661.8|5664.9|5662.1|5671.8|5663|5664.9|5661.3|0
1610489070000|2021-01-12 22:04:30|5665.9|5663.1|5665.9|5663.1|5665.9|5663.1|5664.9|5662.1|5
1610489080000|2021-01-12 22:04:40|5666.7|5663.9|5669.8|5665.8|5669.8|5665.8|5666.7|5663.9|4
1610489090000|2021-01-12 22:04:50|5668.7|5665.9|5668.7|5665.9|5668.7|5665.9|5668.7|5665.9|0
1610489100000|2021-01-12 22:05:00|5668.2|5665.4|5668.2|5665.4|5668.2|5665.4|5668.2|5665.4|0
1610489110000|2021-01-12 22:05:10|5667.9|5665.1|5667.7|5664.9|5667.9|5665.1|5667.7|5664.9|0
1610489140000|2021-01-12 22:05:40|5670.8|5660.8|5669.2|5666.4|5670.8|5666.4|5667.8|5660.5|11
1610489230000|2021-01-12 22:07:10|5668.9|5666.1|5668.9|5666.1|5668.9|5666.1|5668.9|5666.1|0
1610489260000|2021-01-12 22:07:40|5670.2|5667.4|5674.3|5664.3|5676|5668.4|5670.2|5664.3|7
1610489270000|2021-01-12 22:07:50|5674.5|5664.5|5674.3|5664.3|5674.5|5664.5|5674.3|5664.3|0
1610489290000|2021-01-12 22:08:10|5674|5664|5674|5664|5674|5664|5674|5664|0
1610489300000|2021-01-12 22:08:20|5673.5|5663.5|5673.8|5663.8|5673.8|5663.8|5673.5|5663.5|0
1610489450000|2021-01-12 22:10:50|5675.5|5665.5|5673.9|5671.1|5675.5|5671.1|5673.9|5665.5|5
1610489460000|2021-01-12 22:11:00|5676.3|5666.3|5674.8|5664.8|5676.3|5666.3|5674.5|5664.5|0
1610489470000|2021-01-12 22:11:10|5675|5665|5675|5665|5675|5665|5675|5665|0
1610489500000|2021-01-12 22:11:40|5674.8|5664.8|5674.8|5664.8|5674.8|5664.8|5674.8|5664.8|0
1610489510000|2021-01-12 22:11:50|5675|5665|5674.8|5664.8|5675|5665|5674.8|5664.8|0
1610489520000|2021-01-12 22:12:00|5675|5665|5675|5665|5675|5665|5675|5665|0
1610489530000|2021-01-12 22:12:10|||||||||7
1610489540000|2021-01-12 22:12:20|5674.8|5664.8|5674.8|5664.8|5674.8|5664.8|5674.8|5664.8|0
1610489570000|2021-01-12 22:12:50|5675|5665|5675|5665|5675|5665|5674.8|5664.8|0
1610489580000|2021-01-12 22:13:00|5674.8|5664.8|5674.8|5664.8|5674.8|5664.8|5674.8|5664.8|0
1610489590000|2021-01-12 22:13:10|5675|5665|5675.5|5665.5|5675.5|5665.5|5675|5665|0
1610489600000|2021-01-12 22:13:20|5675.8|5665.8|5673.4|5670.6|5676|5671.1|5673.2|5665.8|1
1610489610000|2021-01-12 22:13:30|5673.5|5669.5|5674.7|5671.9|5677.3|5671.9|5673.5|5667.3|123
1610489620000|2021-01-12 22:13:40|5674.4|5671.6|5674.8|5670.8|5675|5671.9|5674.4|5670.8|0
1610489630000|2021-01-12 22:13:50|5674.4|5671.6|5674.4|5671.6|5674.7|5671.9|5674.4|5671.6|0
1610489640000|2021-01-12 22:14:00|5674.7|5671.9|5674.7|5671.9|5675|5671.9|5674.4|5670.8|0
1610489650000|2021-01-12 22:14:10|5674.9|5672.1|5675.7|5672.9|5676.2|5673.4|5674.7|5671.9|28
1610489660000|2021-01-12 22:14:20|5675.8|5671.8|5674.8|5670.8|5678.8|5672.9|5674.7|5668.5|0
1610489670000|2021-01-12 22:14:30|||||||||30
1610489710000|2021-01-12 22:15:10|5674.7|5671.9|5674.8|5670.8|5675|5671.9|5674.4|5670.8|0
1610489730000|2021-01-12 22:15:30|5675|5671|5675|5671|5675|5671|5675|5671|0
1610489870000|2021-01-12 22:17:50|5674.7|5671.9|5674.7|5671.9|5674.7|5671.9|5674.7|5671.9|0
1610489880000|2021-01-12 22:18:00|5674.9|5672.1|5674.9|5672.1|5674.9|5672.1|5674.9|5672.1|0
1610489930000|2021-01-12 22:18:50|5675.2|5672.4|5674.9|5672.1|5675.2|5672.4|5674.9|5672.1|1
1610490360000|2021-01-12 22:26:00|5674.4|5671.6|5674.4|5671.6|5674.4|5671.6|5674.4|5671.6|0
1610490390000|2021-01-12 22:26:30|||||||||9
1610490410000|2021-01-12 22:26:50|5673.7|5670.9|5676.5|5666.5|5676.5|5670.9|5673.7|5666.5|1
1610490420000|2021-01-12 22:27:00|5673|5669|5676.5|5666.5|5676.5|5669.9|5672.7|5666.3|0
1610490510000|2021-01-12 22:28:30|5674.2|5671.4|5674.2|5671.4|5674.2|5671.4|5674.2|5671.4|0
1610490570000|2021-01-12 22:29:30|||||||||3
1610490590000|2021-01-12 22:29:50|5673.9|5671.1|5674|5670|5674|5671.1|5673.7|5670|0
1610490600000|2021-01-12 22:30:00|5673.8|5669.8|5673.8|5669.8|5676.5|5669.8|5673.8|5666.5|0
1610490610000|2021-01-12 22:30:10|5676.5|5666.5|5673.7|5670.9|5676.5|5670.9|5673.7|5666.5|0
1610490620000|2021-01-12 22:30:20|5674.2|5671.4|5674.2|5671.4|5674.2|5671.4|5674.2|5671.4|0
1610490660000|2021-01-12 22:31:00|||||||||50
1610490740000|2021-01-12 22:32:20|5677|5667|5676.5|5666.5|5677|5669.8|5673.8|5666.5|0
1610490790000|2021-01-12 22:33:10|5670.2|5667.4|5669.9|5667.1|5670.2|5667.4|5669.9|5667.1|83
1610490890000|2021-01-12 22:34:50|5670.5|5660.5|5670.5|5660.5|5670.5|5660.5|5670.5|5660.5|5
1610490910000|2021-01-12 22:35:10|5667.8|5663.8|5667.8|5663.8|5667.8|5663.8|5667.8|5663.8|0
1610490950000|2021-01-12 22:35:50|5670.5|5660.5|5670.5|5660.5|5670.5|5660.5|5670.5|5660.5|25
1610490990000|2021-01-12 22:36:30|||||||||50
1610491170000|2021-01-12 22:39:30|5667.4|5664.6|5667.4|5664.6|5667.4|5664.6|5667.4|5664.6|0
1610491180000|2021-01-12 22:39:40|5667.9|5665.1|5668.2|5665.4|5668.2|5665.4|5667.9|5665.1|0
1610491190000|2021-01-12 22:39:50|5668.3|5664.3|5668|5664|5668.3|5664.3|5668|5664|1
1610491210000|2021-01-12 22:40:10|5667.7|5664.9|5667.7|5664.9|5667.7|5664.9|5667.7|5664.9|0
1610491220000|2021-01-12 22:40:20|5667.9|5665.1|5667.9|5665.1|5667.9|5665.1|5667.9|5665.1|0
1610491230000|2021-01-12 22:40:30|5668.2|5665.4|5668|5664|5668.2|5665.4|5668|5664|7
1610491440000|2021-01-12 22:44:00|5675|5665|5675|5665|5675|5665|5675|5665|29
1610491500000|2021-01-12 22:45:00|5674.8|5664.8|5674.8|5664.8|5674.8|5664.8|5674.8|5664.8|0
1610491510000|2021-01-12 22:45:10|5674.5|5664.5|5674.5|5664.5|5674.5|5664.5|5674.5|5664.5|0
1610492180000|2021-01-12 22:56:20|5674.4|5671.6|5674.4|5671.6|5674.4|5671.6|5674.4|5671.6|1
1610492220000|2021-01-12 22:57:00|||||||||1
1610492260000|2021-01-12 22:57:40|5674.9|5672.1|5674.4|5671.6|5674.9|5672.1|5674.4|5671.6|0
1610492270000|2021-01-12 22:57:50|5673.4|5670.6|5673.4|5670.6|5673.4|5670.6|5673.4|5670.6|14
1610492280000|2021-01-12 22:58:00|5673.9|5671.1|5673.9|5671.1|5673.9|5671.1|5673.9|5671.1|0
1610492310000|2021-01-12 22:58:30|5673.4|5670.6|5674.4|5671.6|5674.4|5671.6|5673.4|5670.6|3
1610492320000|2021-01-12 22:58:40|5673.9|5671.1|5673.9|5671.1|5674.4|5671.6|5673.7|5670.9|11
1610492340000|2021-01-12 22:59:00|5673.7|5670.9|5673.4|5670.6|5673.7|5670.9|5673.4|5670.6|0
1610492350000|2021-01-12 22:59:10|5673.7|5670.9|5674.4|5671.6|5674.4|5671.6|5673.4|5670.6|5
1610492390000|2021-01-12 22:59:50|||||||||1
1610499600000|2021-01-13 01:00:00|5684.9|5682.1|5686.1|5683.3|5686.1|5683.3|5684.9|5682.1|43
1610499610000|2021-01-13 01:00:10|5685.6|5682.8|5686.4|5683.6|5686.4|5683.6|5684.4|5681.6|78
1610499620000|2021-01-13 01:00:20|5686.1|5683.3|5685.9|5683.1|5686.1|5683.3|5685.1|5682.3|42
1610499630000|2021-01-13 01:00:30|5686.1|5683.3|5685.1|5682.3|5686.1|5683.3|5685.1|5682.3|3
1610499640000|2021-01-13 01:00:40|5684.6|5681.8|5683.9|5681.1|5684.6|5681.8|5683.9|5681.1|12
1610499650000|2021-01-13 01:00:50|5683.6|5680.8|5683.4|5680.6|5683.9|5681.1|5683.1|5680.3|15
1610499660000|2021-01-13 01:01:00|5683.1|5680.3|5681.9|5679.1|5683.1|5680.3|5679.6|5676.8|39
1610499670000|2021-01-13 01:01:10|5682.9|5680.1|5682.4|5679.6|5683.6|5680.8|5681.9|5679.1|15
1610499680000|2021-01-13 01:01:20|5682.6|5679.8|5684.9|5682.1|5685.4|5682.6|5682.6|5679.8|11
1610499690000|2021-01-13 01:01:30|5684.4|5681.6|5682.1|5679.3|5684.4|5681.6|5682.1|5679.3|41
1610499700000|2021-01-13 01:01:40|5682.4|5679.6|5680.4|5677.6|5682.4|5679.6|5680.4|5677.6|28
1610499710000|2021-01-13 01:01:50|5681.1|5678.3|5680.1|5677.3|5681.1|5678.3|5680.1|5677.3|6
1610499720000|2021-01-13 01:02:00|5680.4|5677.6|5680.9|5678.1|5681.1|5678.3|5680.4|5677.6|9
1610499730000|2021-01-13 01:02:10|5681.1|5678.3|5681.9|5679.1|5682.4|5679.6|5681.1|5678.3|16
1610499740000|2021-01-13 01:02:20|5681.1|5678.3|5684.4|5681.6|5684.4|5681.6|5681.1|5678.3|15
1610499750000|2021-01-13 01:02:30|5685.1|5682.3|5685.4|5682.6|5685.4|5682.6|5684.9|5682.1|10
1610499760000|2021-01-13 01:02:40|5686.1|5683.3|5688.4|5685.6|5688.4|5685.6|5686.1|5683.3|59
1610499770000|2021-01-13 01:02:50|5688.1|5685.3|5688.1|5685.3|5688.4|5685.6|5688.1|5685.3|2
1610499780000|2021-01-13 01:03:00|5686.9|5684.1|5686.4|5683.6|5686.9|5684.1|5686.1|5683.3|42
1610499790000|2021-01-13 01:03:10|5689.1|5686.3|5688.4|5685.6|5689.1|5686.3|5687.9|5685.1|7
1610499800000|2021-01-13 01:03:20|5688.1|5685.3|5687.1|5684.3|5688.1|5685.3|5687.1|5684.3|7
1610499810000|2021-01-13 01:03:30|5687.4|5684.6|5687.1|5684.3|5687.4|5684.6|5687.1|5684.3|0
1610499820000|2021-01-13 01:03:40|||||||||26
1610499830000|2021-01-13 01:03:50|5688.1|5685.3|5687.6|5684.8|5688.1|5685.3|5687.1|5684.3|16
1610499840000|2021-01-13 01:04:00|5688.1|5685.3|5686.9|5684.1|5688.1|5685.3|5686.9|5684.1|21
1610499850000|2021-01-13 01:04:10|5687.1|5684.3|5687.1|5684.3|5687.4|5684.6|5687.1|5684.3|3
1610499860000|2021-01-13 01:04:20|5687.4|5684.6|5687.1|5684.3|5687.4|5684.6|5687.1|5684.3|2
1610499870000|2021-01-13 01:04:30|5687.6|5684.8|5688.1|5685.3|5688.9|5686.1|5687.6|5684.8|11
1610499880000|2021-01-13 01:04:40|5688.4|5685.6|5690.1|5687.3|5690.1|5687.3|5688.4|5685.6|12
1610499890000|2021-01-13 01:04:50|5690.4|5687.6|5690.9|5688.1|5693.4|5690.6|5690.4|5687.6|95
1610499900000|2021-01-13 01:05:00|5690.6|5687.8|5692.9|5690.1|5692.9|5690.1|5690.6|5687.8|35
1610499910000|2021-01-13 01:05:10|5693.1|5690.3|5693.1|5690.3|5693.6|5690.8|5692.4|5689.6|16
1610499920000|2021-01-13 01:05:20|5692.1|5689.3|5692.1|5689.3|5692.1|5689.3|5691.4|5688.6|13
1610499930000|2021-01-13 01:05:30|||||||||6
1610499940000|2021-01-13 01:05:40|5693.1|5690.3|5693.4|5690.6|5693.9|5691.1|5693.1|5690.3|18
1610499950000|2021-01-13 01:05:50|5693.1|5690.3|5696.1|5693.3|5696.1|5693.3|5693.1|5690.3|18
1610499960000|2021-01-13 01:06:00|5695.9|5693.1|5695.4|5692.6|5695.9|5693.1|5693.9|5691.1|23
1610499970000|2021-01-13 01:06:10|5695.1|5692.3|5695.1|5692.3|5695.4|5692.6|5695.1|5692.3|4
1610499990000|2021-01-13 01:06:30|||||||||4
1610500000000|2021-01-13 01:06:40|||||||||2
1610500010000|2021-01-13 01:06:50|5694.1|5691.3|5692.6|5689.8|5694.1|5691.3|5692.6|5689.8|10
1610500020000|2021-01-13 01:07:00|5692.4|5689.6|5692.9|5690.1|5692.9|5690.1|5692.4|5689.6|0
1610500030000|2021-01-13 01:07:10|5693.1|5690.3|5694.1|5691.3|5695.6|5692.8|5693.1|5690.3|12
1610500040000|2021-01-13 01:07:20|5694.4|5691.6|5693.4|5690.6|5694.4|5691.6|5693.1|5690.3|3
1610500050000|2021-01-13 01:07:30|5693.6|5690.8|5694.1|5691.3|5694.1|5691.3|5693.6|5690.8|0
1610500060000|2021-01-13 01:07:40|5694.4|5691.6|5694.4|5691.6|5694.4|5691.6|5694.4|5691.6|1
1610500080000|2021-01-13 01:08:00|5694.6|5691.8|5694.6|5691.8|5694.6|5691.8|5694.6|5691.8|0
1610500090000|2021-01-13 01:08:10|5695.1|5692.3|5695.1|5692.3|5695.4|5692.6|5695.1|5692.3|6
1610500110000|2021-01-13 01:08:30|5694.9|5692.1|5694.4|5691.6|5694.9|5692.1|5694.4|5691.6|0
1610500120000|2021-01-13 01:08:40|5694.9|5692.1|5694.9|5692.1|5695.1|5692.3|5694.4|5691.6|17
1610500130000|2021-01-13 01:08:50|5695.1|5692.3|5695.4|5692.6|5695.6|5692.8|5695.1|5692.3|0
1610500140000|2021-01-13 01:09:00|5694.9|5692.1|5695.1|5692.3|5695.1|5692.3|5694.4|5691.6|9
1610500150000|2021-01-13 01:09:10|5695.4|5692.6|5695.4|5692.6|5695.4|5692.6|5695.4|5692.6|1
1610500160000|2021-01-13 01:09:20|5695.1|5692.3|5694.4|5691.6|5695.1|5692.3|5694.4|5691.6|36
1610500170000|2021-01-13 01:09:30|5694.6|5691.8|5694.4|5691.6|5694.6|5691.8|5694.4|5691.6|25
1610500180000|2021-01-13 01:09:40|5694.9|5692.1|5694.4|5691.6|5694.9|5692.1|5694.4|5691.6|4
1610500190000|2021-01-13 01:09:50|5694.6|5691.8|5694.4|5691.6|5694.6|5691.8|5694.4|5691.6|7
1610500200000|2021-01-13 01:10:00|5694.9|5692.1|5695.9|5693.1|5696.1|5693.3|5694.9|5692.1|15
1610500220000|2021-01-13 01:10:20|5694.9|5692.1|5694.9|5692.1|5694.9|5692.1|5694.9|5692.1|2
1610500230000|2021-01-13 01:10:30|5694.4|5691.6|5694.4|5691.6|5694.4|5691.6|5694.4|5691.6|0
1610500240000|2021-01-13 01:10:40|||||||||1
1610500250000|2021-01-13 01:10:50|||||||||3
1610500270000|2021-01-13 01:11:10|5694.9|5692.1|5694.6|5691.8|5694.9|5692.1|5694.6|5691.8|24
1610500280000|2021-01-13 01:11:20|||||||||2
1610500290000|2021-01-13 01:11:30|5694.4|5691.6|5694.4|5691.6|5694.4|5691.6|5694.4|5691.6|0
1610500310000|2021-01-13 01:11:50|5694.9|5692.1|5694.9|5692.1|5694.9|5692.1|5694.4|5691.6|5
1610500320000|2021-01-13 01:12:00|5695.1|5692.3|5695.1|5692.3|5695.4|5692.6|5694.9|5692.1|8
1610500330000|2021-01-13 01:12:10|5694.9|5692.1|5695.1|5692.3|5695.1|5692.3|5694.9|5692.1|2
1610500340000|2021-01-13 01:12:20|5695.4|5692.6|5696.1|5693.3|5696.1|5693.3|5695.4|5692.6|3
1610500350000|2021-01-13 01:12:30|5696.6|5693.8|5698.9|5696.1|5699.9|5697.1|5696.6|5693.8|36
1610500360000|2021-01-13 01:12:40|5696.9|5694.1|5696.9|5694.1|5697.1|5694.3|5695.9|5693.1|21
1610500370000|2021-01-13 01:12:50|5696.6|5693.8|5696.6|5693.8|5696.6|5693.8|5696.6|5693.8|1
1610500380000|2021-01-13 01:13:00|5697.1|5694.3|5697.1|5694.3|5697.1|5694.3|5697.1|5694.3|0
1610500390000|2021-01-13 01:13:10|5696.9|5694.1|5696.9|5694.1|5696.9|5694.1|5696.9|5694.1|9
1610500400000|2021-01-13 01:13:20|5696.4|5693.6|5696.6|5693.8|5696.9|5694.1|5696.4|5693.6|11
1610500410000|2021-01-13 01:13:30|5696.9|5694.1|5696.9|5694.1|5696.9|5694.1|5696.4|5693.6|2
1610500420000|2021-01-13 01:13:40|5696.1|5693.3|5694.9|5692.1|5696.1|5693.3|5694.9|5692|58
1610500430000|2021-01-13 01:13:50|5694.4|5691.6|5694.9|5692.1|5694.9|5692.1|5694.4|5691.6|2
1610500440000|2021-01-13 01:14:00|5695.1|5692.3|5694.4|5691.6|5695.1|5692.3|5694.4|5691.6|4
1610500450000|2021-01-13 01:14:10|5694.9|5692.1|5694.9|5692.1|5694.9|5692.1|5694.9|5692.1|3
1610500470000|2021-01-13 01:14:30|5694.4|5691.6|5694.6|5691.8|5694.9|5692.1|5694.4|5691.6|1
1610500480000|2021-01-13 01:14:40|5694.4|5691.6|5694.9|5692.1|5694.9|5692.1|5694.4|5691.6|1
1610500500000|2021-01-13 01:15:00|5695.1|5692.3|5694.9|5692.1|5695.4|5692.6|5694.9|5692.1|1
1610500520000|2021-01-13 01:15:20|5694.6|5691.8|5694.9|5692.1|5694.9|5692.1|5694.4|5691.6|2
1610500530000|2021-01-13 01:15:30|5695.4|5692.6|5696.1|5693.3|5696.1|5693.3|5695.4|5692.6|8
1610500550000|2021-01-13 01:15:50|5697.1|5694.3|5697.1|5694.3|5697.1|5694.3|5697.1|5694.3|24
1610500560000|2021-01-13 01:16:00|||||||||2
1610500570000|2021-01-13 01:16:10|5696.9|5694.1|5697.1|5694.3|5697.1|5694.3|5696.9|5694.1|0
1610500580000|2021-01-13 01:16:20|5696.9|5694.1|5696.1|5693.3|5696.9|5694.1|5696.1|5693.3|1
1610500590000|2021-01-13 01:16:30|5696.6|5693.8|5696.6|5693.8|5696.6|5693.8|5696.6|5693.8|1
1610500620000|2021-01-13 01:17:00|5696.4|5693.6|5697.1|5694.3|5697.1|5694.3|5696.4|5693.6|1
1610500630000|2021-01-13 01:17:10|5697.6|5694.8|5698.1|5695.3|5698.6|5695.8|5697.6|5694.8|6
1610500640000|2021-01-13 01:17:20|5699.1|5696.3|5698.9|5696.1|5699.1|5696.3|5698.9|5696.1|2
1610500650000|2021-01-13 01:17:30|5699.1|5696.3|5699.1|5696.3|5699.1|5696.3|5699.1|5696.3|0
1610500660000|2021-01-13 01:17:40|||||||||2
1610500670000|2021-01-13 01:17:50|5699.4|5696.6|5699.1|5696.3|5700.1|5697.3|5699.1|5696.3|12
1610500680000|2021-01-13 01:18:00|5699.6|5696.8|5698.4|5695.6|5699.6|5696.8|5697.9|5695.1|12
1610500690000|2021-01-13 01:18:10|5698.6|5695.8|5699.4|5696.6|5699.4|5696.6|5698.6|5695.8|2
1610500700000|2021-01-13 01:18:20|5699.9|5697.1|5700.4|5697.6|5700.9|5698.1|5699.6|5696.8|14
1610500710000|2021-01-13 01:18:30|5700.9|5698.1|5701.1|5698.3|5701.4|5698.6|5700.9|5698.1|8
1610500720000|2021-01-13 01:18:40|5701.4|5698.6|5703.1|5700.3|5704.1|5701.3|5701.4|5698.6|75
1610500730000|2021-01-13 01:18:50|5702.1|5699.3|5702.4|5699.6|5703.1|5700.3|5702.1|5699.3|11
1610500740000|2021-01-13 01:19:00|5702.1|5699.3|5702.1|5699.3|5702.1|5699.3|5701.1|5698.3|20
1610500750000|2021-01-13 01:19:10|5702.4|5699.6|5703.4|5700.6|5703.6|5700.8|5702.4|5699.6|9
1610500760000|2021-01-13 01:19:20|5703.6|5700.8|5703.9|5701.1|5703.9|5701.1|5703.6|5700.8|0
1610500770000|2021-01-13 01:19:30|5704.1|5701.3|5704.4|5701.6|5704.4|5701.6|5704.1|5701.3|7
1610500780000|2021-01-13 01:19:40|5704.1|5701.3|5704.1|5701.3|5704.4|5701.6|5704.1|5701.3|7
1610500790000|2021-01-13 01:19:50|5703.4|5700.6|5703.4|5700.6|5703.4|5700.6|5703.4|5700.6|9
1610500800000|2021-01-13 01:20:00|5703.1|5700.3|5700.4|5697.6|5703.1|5700.3|5700.1|5697.3|36
1610500810000|2021-01-13 01:20:10|5700.1|5697.3|5700.4|5697.6|5700.4|5697.6|5700.1|5697.3|3
1610500820000|2021-01-13 01:20:20|5700.6|5697.8|5700.6|5697.8|5700.6|5697.8|5700.6|5697.8|1
1610500830000|2021-01-13 01:20:30|||||||||1
1610500840000|2021-01-13 01:20:40|5700.4|5697.6|5701.1|5698.3|5701.1|5698.3|5700.4|5697.6|3
1610500850000|2021-01-13 01:20:50|5701.4|5698.6|5701.1|5698.3|5701.4|5698.6|5701.1|5698.3|2
1610500860000|2021-01-13 01:21:00|5701.4|5698.6|5700.9|5698.1|5701.4|5698.6|5700.9|5698.1|3
1610500870000|2021-01-13 01:21:10|5701.4|5698.6|5701.1|5698.3|5702.1|5699.3|5701.1|5698.3|9
1610500880000|2021-01-13 01:21:20|5701.4|5698.6|5701.6|5698.8|5701.6|5698.8|5701.4|5698.6|1
1610500890000|2021-01-13 01:21:30|5701.4|5698.6|5702.9|5700.1|5703.1|5700.3|5701.1|5698.3|5
1610500900000|2021-01-13 01:21:40|5703.1|5700.3|5702.9|5700.1|5703.1|5700.3|5702.9|5700.1|1
1610500920000|2021-01-13 01:22:00|5702.6|5699.8|5701.6|5698.8|5702.6|5699.8|5701.6|5698.8|10
1610500930000|2021-01-13 01:22:10|5701.9|5699.1|5701.6|5698.8|5701.9|5699.1|5701.6|5698.8|2
1610500940000|2021-01-13 01:22:20|5702.1|5699.3|5699.9|5697.1|5702.1|5699.3|5699.9|5697.1|10
1610500950000|2021-01-13 01:22:30|5700.1|5697.3|5700.4|5697.6|5700.4|5697.6|5699.4|5696.6|19
1610500960000|2021-01-13 01:22:40|5701.1|5698.3|5701.6|5698.8|5701.6|5698.8|5701.1|5698.3|2
1610500970000|2021-01-13 01:22:50|5702.4|5699.6|5702.1|5699.3|5702.4|5699.6|5702.1|5699.3|9
1610500980000|2021-01-13 01:23:00|5702.9|5700.1|5702.6|5699.8|5702.9|5700.1|5702.1|5699.3|18
1610500990000|2021-01-13 01:23:10|5702.9|5700.1|5702.4|5699.6|5702.9|5700.1|5702.4|5699.6|4
1610501000000|2021-01-13 01:23:20|5702.6|5699.8|5702.9|5700.1|5703.1|5700.3|5702.1|5699.3|7
1610501010000|2021-01-13 01:23:30|5702.6|5699.8|5703.1|5700.3|5703.1|5700.3|5702.4|5699.6|6
1610501020000|2021-01-13 01:23:40|5703.6|5700.8|5703.4|5700.6|5704.1|5701.3|5703.4|5700.6|7
1610501040000|2021-01-13 01:24:00|5703.1|5700.3|5702.6|5699.8|5703.1|5700.3|5702.6|5699.8|1
1610501050000|2021-01-13 01:24:10|5702.9|5700.1|5702.9|5700.1|5702.9|5700.1|5702.9|5700.1|17
1610501060000|2021-01-13 01:24:20|5702.4|5699.6|5702.6|5699.8|5702.6|5699.8|5702.4|5699.6|2
1610501070000|2021-01-13 01:24:30|5702.9|5700.1|5702.9|5700.1|5702.9|5700.1|5702.9|5700.1|0
1610501080000|2021-01-13 01:24:40|5702.6|5699.8|5702.9|5700.1|5702.9|5700.1|5702.4|5699.6|2
1610501090000|2021-01-13 01:24:50|||||||||36
1610501100000|2021-01-13 01:25:00|5703.1|5700.3|5705.1|5702.3|5705.6|5702.8|5703.1|5700.3|41
1610501120000|2021-01-13 01:25:20|||||||||1
1610501130000|2021-01-13 01:25:30|5705.4|5702.6|5705.1|5702.3|5705.4|5702.6|5705.1|5702.3|0
1610501140000|2021-01-13 01:25:40|5704.4|5701.6|5703.6|5700.8|5704.4|5701.6|5703.6|5700.8|2
1610501150000|2021-01-13 01:25:50|5703.4|5700.6|5702.1|5699.3|5703.4|5700.6|5702.1|5699.3|6
1610501160000|2021-01-13 01:26:00|||||||||1
1610501180000|2021-01-13 01:26:20|||||||||17
1610501190000|2021-01-13 01:26:30|5700.9|5698.1|5701.6|5698.8|5701.6|5698.8|5700.9|5698.1|31
1610501200000|2021-01-13 01:26:40|5701.9|5699.1|5702.9|5700.1|5702.9|5700.1|5701.9|5699.1|13
1610501210000|2021-01-13 01:26:50|5702.1|5699.3|5702.1|5699.3|5702.1|5699.3|5702.1|5699.3|0
1610501220000|2021-01-13 01:27:00|5702.4|5699.6|5702.4|5699.6|5702.4|5699.6|5702.4|5699.6|0
1610501230000|2021-01-13 01:27:10|5702.6|5699.8|5702.6|5699.8|5703.1|5700.3|5702.6|5699.8|8
1610501240000|2021-01-13 01:27:20|5701.6|5698.8|5701.1|5698.3|5701.6|5698.8|5701.1|5698.3|2
1610501250000|2021-01-13 01:27:30|5701.6|5698.8|5702.1|5699.3|5702.1|5699.3|5701.6|5698.8|1
1610501260000|2021-01-13 01:27:40|5701.9|5699.1|5701.6|5698.8|5701.9|5699.1|5701.6|5698.8|2
1610501280000|2021-01-13 01:28:00|5701.9|5699.1|5702.1|5699.3|5702.1|5699.3|5701.9|5699.1|0
1610501290000|2021-01-13 01:28:10|5702.4|5699.6|5701.6|5698.8|5702.4|5699.6|5701.6|5698.8|22
1610501300000|2021-01-13 01:28:20|5701.1|5698.3|5701.1|5698.3|5701.4|5698.6|5701.1|5698.3|7
1610501310000|2021-01-13 01:28:30|5701.4|5698.6|5701.1|5698.3|5701.6|5698.8|5701.1|5698.3|1
1610501320000|2021-01-13 01:28:40|5701.4|5698.6|5700.9|5698.1|5701.4|5698.6|5700.9|5698.1|1
1610501330000|2021-01-13 01:28:50|5701.1|5698.3|5701.1|5698.3|5701.1|5698.3|5701.1|5698.3|0
1610501340000|2021-01-13 01:29:00|5700.9|5698.1|5701.1|5698.3|5701.1|5698.3|5700.9|5698.1|1
1610501350000|2021-01-13 01:29:10|5701.6|5698.8|5701.6|5698.8|5701.6|5698.8|5701.6|5698.8|3
1610501360000|2021-01-13 01:29:20|5702.4|5699.6|5705.4|5702.6|5705.4|5702.6|5702.4|5699.6|14
1610501370000|2021-01-13 01:29:30|5705.1|5702.3|5705.4|5702.6|5705.9|5703.1|5705.1|5702.3|3
1610501380000|2021-01-13 01:29:40|5705.9|5703.1|5705.6|5702.8|5705.9|5703.1|5705.1|5702.3|16
1610501390000|2021-01-13 01:29:50|5706.9|5704.1|5710.1|5707.3|5711.4|5708.6|5706.9|5704.1|158
1610501400000|2021-01-13 01:30:00|5709.1|5706.3|5710.1|5707.3|5710.4|5707.6|5708.6|5705.8|43
1610501410000|2021-01-13 01:30:10|5710.4|5707.6|5706.1|5703.3|5710.4|5707.6|5703.4|5700.6|54
1610501420000|2021-01-13 01:30:20|5705.1|5702.3|5701.1|5698.3|5705.4|5702.6|5700.6|5697.8|88
1610501430000|2021-01-13 01:30:30|5701.4|5698.6|5701.4|5698.6|5701.4|5698.6|5701.1|5698.3|3
1610501460000|2021-01-13 01:31:00|5702.1|5699.3|5703.4|5700.6|5703.4|5700.6|5702.1|5699.3|6
1610501470000|2021-01-13 01:31:10|5703.1|5700.3|5704.9|5702.1|5704.9|5702.1|5703.1|5700.3|3
1610501480000|2021-01-13 01:31:20|5704.6|5701.8|5704.6|5701.8|5704.6|5701.8|5704.6|5701.8|0
1610501490000|2021-01-13 01:31:30|5704.4|5701.6|5704.4|5701.6|5705.1|5702.3|5704.1|5701.3|1
1610501500000|2021-01-13 01:31:40|5705.4|5702.6|5707.4|5704.6|5707.9|5705.1|5705.4|5702.6|11
1610501510000|2021-01-13 01:31:50|5708.4|5705.6|5707.9|5705.1|5710.4|5707.6|5707.9|5705.1|21
1610501520000|2021-01-13 01:32:00|5708.1|5705.3|5707.6|5704.8|5708.1|5705.3|5707.6|5704.8|1
1610501530000|2021-01-13 01:32:10|5708.1|5705.3|5708.1|5705.3|5708.1|5705.3|5707.4|5704.6|2
1610501540000|2021-01-13 01:32:20|5707.6|5704.8|5707.4|5704.6|5708.1|5705.3|5707.4|5704.6|0
1610501550000|2021-01-13 01:32:30|5707.1|5704.3|5707.1|5704.3|5707.1|5704.3|5707.1|5704.3|0
1610501560000|2021-01-13 01:32:40|5706.9|5704.1|5706.6|5703.8|5706.9|5704.1|5706.6|5703.8|0
1610501570000|2021-01-13 01:32:50|||||||||1
1610501580000|2021-01-13 01:33:00|5706.4|5703.6|5706.6|5703.8|5706.6|5703.8|5706.4|5703.6|1
1610501630000|2021-01-13 01:33:50|5706.9|5704.1|5706.4|5703.6|5707.4|5704.6|5706.4|5703.6|0
1610501640000|2021-01-13 01:34:00|5706.9|5704.1|5707.4|5704.6|5707.4|5704.6|5706.9|5704.1|2
1610501650000|2021-01-13 01:34:10|5707.6|5704.8|5709.4|5706.6|5709.4|5706.6|5707.6|5704.8|0
1610501660000|2021-01-13 01:34:20|5709.1|5706.3|5709.4|5706.6|5709.4|5706.6|5708.9|5706.1|1
1610501670000|2021-01-13 01:34:30|5709.9|5707.1|5711.1|5708.3|5711.1|5708.3|5709.9|5707.1|1
1610501680000|2021-01-13 01:34:40|5710.6|5707.8|5710.6|5707.8|5711.4|5708.6|5710.6|5707.8|3
1610501690000|2021-01-13 01:34:50|5710.9|5708.1|5711.1|5708.3|5711.1|5708.3|5710.9|5708.1|1
1610501700000|2021-01-13 01:35:00|5710.9|5708.1|5710.9|5708.1|5711.1|5708.3|5710.9|5708.1|2
1610501710000|2021-01-13 01:35:10|5711.1|5708.3|5711.6|5708.8|5711.6|5708.8|5711.1|5708.3|2
1610501720000|2021-01-13 01:35:20|5712.4|5709.6|5713.9|5711.1|5714.1|5711.3|5712.4|5709.6|2
1610501730000|2021-01-13 01:35:30|5714.1|5711.3|5711.1|5708.3|5715.1|5712.3|5711.1|5708.3|63
1610501740000|2021-01-13 01:35:40|5710.4|5707.6|5709.1|5706.3|5710.9|5708.1|5709.1|5706.3|5
1610501750000|2021-01-13 01:35:50|5709.4|5706.6|5708.6|5705.8|5709.4|5706.6|5708.4|5705.6|0
1610501760000|2021-01-13 01:36:00|5708.9|5706.1|5709.9|5707.1|5710.9|5708.1|5708.9|5706.1|35
1610501770000|2021-01-13 01:36:10|5709.4|5706.6|5707.6|5704.8|5709.4|5706.6|5707.6|5704.8|5
1610501780000|2021-01-13 01:36:20|5706.4|5703.6|5706.4|5703.6|5706.9|5704.1|5706.4|5703.6|1
1610501790000|2021-01-13 01:36:30|5706.6|5703.8|5709.1|5706.3|5709.4|5706.6|5706.4|5703.6|14
1610501800000|2021-01-13 01:36:40|5709.6|5706.8|5710.4|5707.6|5710.4|5707.6|5709.6|5706.8|0
1610501810000|2021-01-13 01:36:50|5710.1|5707.3|5713.9|5711.1|5714.9|5712.1|5710.1|5707.3|51
1610501820000|2021-01-13 01:37:00|5713.1|5710.3|5711.1|5708.3|5713.1|5710.3|5711.1|5708.3|5
1610501830000|2021-01-13 01:37:10|5710.4|5707.6|5710.1|5707.3|5710.4|5707.6|5710.1|5707.3|0
1610501850000|2021-01-13 01:37:30|5710.4|5707.6|5709.9|5707.1|5710.4|5707.6|5709.9|5707.1|6
1610501860000|2021-01-13 01:37:40|5710.1|5707.3|5710.1|5707.3|5710.1|5707.3|5710.1|5707.3|0
1610501870000|2021-01-13 01:37:50|5711.4|5708.6|5711.4|5708.6|5711.4|5708.6|5711.1|5708.3|4
1610501890000|2021-01-13 01:38:10|5711.1|5708.3|5710.6|5707.8|5711.1|5708.3|5710.4|5707.6|6
1610501900000|2021-01-13 01:38:20|5710.4|5707.6|5708.4|5705.6|5710.4|5707.6|5708.4|5705.6|4
1610501910000|2021-01-13 01:38:30|5708.6|5705.8|5708.4|5705.6|5708.6|5705.8|5708.1|5705.3|1
1610501920000|2021-01-13 01:38:40|5708.1|5705.3|5707.9|5705.1|5708.1|5705.3|5707.9|5705.1|2
1610501930000|2021-01-13 01:38:50|5708.1|5705.3|5707.9|5705.1|5708.1|5705.3|5707.9|5705.1|3
1610501940000|2021-01-13 01:39:00|5707.1|5704.3|5708.1|5705.3|5708.1|5705.3|5707.1|5704.3|5
1610501950000|2021-01-13 01:39:10|5707.9|5705.1|5707.1|5704.3|5707.9|5705.1|5707.1|5704.3|0
1610501960000|2021-01-13 01:39:20|5706.6|5703.8|5705.4|5702.6|5706.6|5703.8|5705.4|5702.6|17
1610501970000|2021-01-13 01:39:30|5705.9|5703.1|5705.4|5702.6|5705.9|5703.1|5705.4|5702.6|1
1610501980000|2021-01-13 01:39:40|5705.1|5702.3|5705.1|5702.3|5705.4|5702.6|5705.1|5702.3|3
1610502000000|2021-01-13 01:40:00|5705.6|5702.8|5706.1|5703.3|5706.1|5703.3|5705.4|5702.6|11
1610502010000|2021-01-13 01:40:10|5705.9|5703.1|5704.1|5701.3|5705.9|5703.1|5704.1|5701.3|9
1610502020000|2021-01-13 01:40:20|5703.9|5701.1|5704.1|5701.3|5704.4|5701.6|5703.1|5700.3|10
1610502030000|2021-01-13 01:40:30|||||||||4
1610502040000|2021-01-13 01:40:40|5704.9|5702.1|5704.1|5701.3|5704.9|5702.1|5704.1|5701.3|5
1610502060000|2021-01-13 01:41:00|5703.4|5700.6|5704.1|5701.3|5704.1|5701.3|5703.4|5700.6|1
1610502110000|2021-01-13 01:41:50|||||||||1
1610502120000|2021-01-13 01:42:00|5703.6|5700.8|5703.1|5700.3|5703.6|5700.8|5703.1|5700.3|3
1610502130000|2021-01-13 01:42:10|5703.4|5700.6|5704.1|5701.3|5704.1|5701.3|5703.4|5700.6|9
1610502140000|2021-01-13 01:42:20|5704.6|5701.8|5704.4|5701.6|5705.1|5702.3|5704.4|5701.6|3
1610502150000|2021-01-13 01:42:30|5703.9|5701.1|5702.4|5699.6|5704.1|5701.3|5702.4|5699.6|6
1610502160000|2021-01-13 01:42:40|5703.1|5700.3|5703.1|5700.3|5703.1|5700.3|5703.1|5700.3|4
1610502170000|2021-01-13 01:42:50|5702.6|5699.8|5703.1|5700.3|5703.1|5700.3|5702.6|5699.8|23
1610502180000|2021-01-13 01:43:00|5702.6|5699.8|5702.4|5699.6|5702.6|5699.8|5702.4|5699.6|2
1610502190000|2021-01-13 01:43:10|5702.6|5699.8|5703.1|5700.3|5703.1|5700.3|5702.6|5699.8|3
1610502200000|2021-01-13 01:43:20|5702.9|5700.1|5702.4|5699.6|5702.9|5700.1|5702.4|5699.6|13
1610502210000|2021-01-13 01:43:30|5701.9|5699.1|5701.1|5698.3|5701.9|5699.1|5700.4|5697.6|9
1610502220000|2021-01-13 01:43:40|5700.4|5697.6|5700.6|5697.8|5700.9|5698.1|5700.1|5697.3|5
1610502230000|2021-01-13 01:43:50|5701.1|5698.3|5700.9|5698.1|5701.1|5698.3|5700.9|5698.1|1
1610502240000|2021-01-13 01:44:00|5700.4|5697.6|5698.9|5696.1|5700.4|5697.6|5697.9|5695.1|24
1610502250000|2021-01-13 01:44:10|5698.6|5695.8|5699.6|5696.8|5699.6|5696.8|5698.4|5695.6|8
1610502260000|2021-01-13 01:44:20|5699.1|5696.3|5699.1|5696.3|5699.1|5696.3|5699.1|5696.3|0
1610502270000|2021-01-13 01:44:30|5698.9|5696.1|5700.4|5697.6|5700.4|5697.6|5698.9|5696.1|6
1610502280000|2021-01-13 01:44:40|5701.1|5698.3|5698.1|5695.3|5701.1|5698.3|5697.9|5695.1|15
1610502290000|2021-01-13 01:44:50|5697.9|5695.1|5698.4|5695.6|5698.4|5695.6|5697.4|5694.6|5
1610502300000|2021-01-13 01:45:00|5698.1|5695.3|5698.1|5695.3|5698.1|5695.3|5698.1|5695.3|1
1610502310000|2021-01-13 01:45:10|5698.4|5695.6|5698.1|5695.3|5698.4|5695.6|5697.1|5694.3|7
1610502320000|2021-01-13 01:45:20|5697.6|5694.8|5697.9|5695.1|5697.9|5695.1|5697.1|5694.3|2
1610502330000|2021-01-13 01:45:30|5697.6|5694.8|5698.1|5695.3|5698.1|5695.3|5697.1|5694.3|1
1610502340000|2021-01-13 01:45:40|5697.9|5695.1|5697.9|5695.1|5697.9|5695.1|5697.9|5695.1|1
1610502350000|2021-01-13 01:45:50|5698.1|5695.3|5698.1|5695.3|5698.1|5695.3|5698.1|5695.3|0
1610502360000|2021-01-13 01:46:00|5698.4|5695.6|5698.9|5696.1|5698.9|5696.1|5698.4|5695.6|3
1610502370000|2021-01-13 01:46:10|5699.9|5697.1|5699.9|5697.1|5700.1|5697.3|5699.1|5696.3|7
1610502380000|2021-01-13 01:46:20|5700.1|5697.3|5700.4|5697.6|5700.6|5697.8|5700.1|5697.3|3
1610502390000|2021-01-13 01:46:30|5700.1|5697.3|5700.9|5698.1|5700.9|5698.1|5700.1|5697.3|0
1610502400000|2021-01-13 01:46:40|5701.1|5698.3|5701.1|5698.3|5701.1|5698.3|5700.1|5697.3|8
1610502420000|2021-01-13 01:47:00|5700.9|5698.1|5699.9|5697.1|5700.9|5698.1|5699.1|5696.3|3
1610502440000|2021-01-13 01:47:20|5700.4|5697.6|5701.1|5698.3|5701.1|5698.3|5700.4|5697.6|0
1610502450000|2021-01-13 01:47:30|5700.9|5698.1|5701.1|5698.3|5701.1|5698.3|5699.4|5696.6|75
1610502460000|2021-01-13 01:47:40|||||||||11
1610502470000|2021-01-13 01:47:50|5701.6|5698.8|5701.1|5698.3|5701.6|5698.8|5701.1|5698.3|1
1610502490000|2021-01-13 01:48:10|5701.6|5698.8|5701.1|5698.3|5701.6|5698.8|5701.1|5698.3|1
1610502500000|2021-01-13 01:48:20|5701.4|5698.6|5701.6|5698.8|5701.6|5698.8|5701.4|5698.6|0
1610502510000|2021-01-13 01:48:30|5701.4|5698.6|5704.4|5701.6|5704.4|5701.6|5701.4|5698.6|25
1610502530000|2021-01-13 01:48:50|5705.1|5702.3|5705.1|5702.3|5705.1|5702.3|5705.1|5702.3|1
1610502540000|2021-01-13 01:49:00|5704.9|5702.1|5705.1|5702.3|5705.4|5702.6|5704.9|5702.1|2
1610502550000|2021-01-13 01:49:10|5705.4|5702.6|5705.1|5702.3|5705.4|5702.6|5705.1|5702.3|2
1610502560000|2021-01-13 01:49:20|5704.1|5701.3|5704.1|5701.3|5704.1|5701.3|5704.1|5701.3|2
1610502590000|2021-01-13 01:49:50|5704.4|5701.6|5704.4|5701.6|5704.9|5702.1|5704.4|5701.6|18
1610502600000|2021-01-13 01:50:00|5704.6|5701.8|5705.1|5702.3|5705.1|5702.3|5704.6|5701.8|0
1610502620000|2021-01-13 01:50:20|5705.6|5702.8|5706.1|5703.3|5706.9|5704.1|5705.6|5702.8|22
1610502630000|2021-01-13 01:50:30|5706.4|5703.6|5705.1|5702.3|5706.4|5703.6|5705.1|5702.3|4
1610502640000|2021-01-13 01:50:40|5704.9|5702.1|5705.4|5702.6|5705.4|5702.6|5704.4|5701.6|1
1610502660000|2021-01-13 01:51:00|5705.1|5702.3|5706.1|5703.3|5706.1|5703.3|5705.1|5702.3|2
1610502680000|2021-01-13 01:51:20|5705.1|5702.3|5705.4|5702.6|5705.4|5702.6|5705.1|5702.3|4
1610502690000|2021-01-13 01:51:30|5704.1|5701.3|5704.1|5701.3|5704.1|5701.3|5704.1|5701.3|8
1610502700000|2021-01-13 01:51:40|5704.4|5701.6|5704.1|5701.3|5704.4|5701.6|5704.1|5701.3|9
1610502710000|2021-01-13 01:51:50|5701.9|5699.1|5701.9|5699.1|5701.9|5699.1|5701.9|5699.1|9
1610502720000|2021-01-13 01:52:00|5702.1|5699.3|5700.4|5697.6|5702.1|5699.3|5699.9|5697.1|65
1610502730000|2021-01-13 01:52:10|5700.6|5697.8|5701.1|5698.3|5702.1|5699.3|5700.6|5697.8|7
1610502740000|2021-01-13 01:52:20|5700.9|5698.1|5700.6|5697.8|5700.9|5698.1|5700.6|5697.8|1
1610502830000|2021-01-13 01:53:50|5702.1|5699.3|5700.4|5697.6|5702.1|5699.3|5700.4|5697.6|3
1610502850000|2021-01-13 01:54:10|5700.1|5697.3|5700.1|5697.3|5700.4|5697.6|5700.1|5697.3|2
1610502860000|2021-01-13 01:54:20|5699.9|5697.1|5699.9|5697.1|5699.9|5697.1|5699.9|5697.1|0
1610502880000|2021-01-13 01:54:40|5699.6|5696.8|5699.4|5696.6|5699.6|5696.8|5699.4|5696.6|3
1610502890000|2021-01-13 01:54:50|5699.9|5697.1|5700.1|5697.3|5700.1|5697.3|5699.9|5697.1|1
1610502900000|2021-01-13 01:55:00|5700.6|5697.8|5700.9|5698.1|5700.9|5698.1|5700.1|5697.3|7
1610502910000|2021-01-13 01:55:10|5702.1|5699.3|5701.9|5699.1|5702.1|5699.3|5701.1|5698.3|6
1610502920000|2021-01-13 01:55:20|5702.1|5699.3|5702.6|5699.8|5702.9|5700.1|5702.1|5699.3|5
1610502930000|2021-01-13 01:55:30|5702.9|5700.1|5702.9|5700.1|5702.9|5700.1|5702.9|5700.1|0
1610502940000|2021-01-13 01:55:40|5703.1|5700.3|5703.6|5700.8|5703.9|5701.1|5703.1|5700.3|6
1610502950000|2021-01-13 01:55:50|5702.9|5700.1|5703.1|5700.3|5703.1|5700.3|5702.4|5699.6|0
1610502960000|2021-01-13 01:56:00|5702.9|5700.1|5703.4|5700.6|5703.4|5700.6|5702.4|5699.6|4
1610502970000|2021-01-13 01:56:10|||||||||1
1610502990000|2021-01-13 01:56:30|5703.1|5700.3|5703.1|5700.3|5703.1|5700.3|5703.1|5700.3|1
1610503000000|2021-01-13 01:56:40|5703.4|5700.6|5703.9|5701.1|5703.9|5701.1|5703.4|5700.6|25
1610503010000|2021-01-13 01:56:50|5705.1|5702.3|5704.4|5701.6|5705.1|5702.3|5704.4|5701.6|0
1610503020000|2021-01-13 01:57:00|||||||||1
1610503040000|2021-01-13 01:57:20|5704.1|5701.3|5704.1|5701.3|5704.1|5701.3|5704.1|5701.3|1
1610503050000|2021-01-13 01:57:30|||||||||1
1610503070000|2021-01-13 01:57:50|||||||||1
1610503080000|2021-01-13 01:58:00|5703.1|5700.3|5702.9|5700.1|5703.1|5700.3|5702.9|5700.1|4
1610503100000|2021-01-13 01:58:20|5702.4|5699.6|5703.4|5700.6|5703.4|5700.6|5702.4|5699.6|1
1610503110000|2021-01-13 01:58:30|5703.1|5700.3|5703.1|5700.3|5703.1|5700.3|5703.1|5700.3|0
1610503120000|2021-01-13 01:58:40|5702.6|5699.8|5701.6|5698.8|5702.6|5699.8|5701.6|5698.8|7
1610503130000|2021-01-13 01:58:50|5702.1|5699.3|5701.1|5698.3|5702.1|5699.3|5700.9|5698.1|2
1610503140000|2021-01-13 01:59:00|5702.1|5699.3|5702.1|5699.3|5702.1|5699.3|5701.1|5698.3|8
1610503150000|2021-01-13 01:59:10|5702.9|5700.1|5703.1|5700.3|5703.1|5700.3|5702.9|5700.1|4
1610503160000|2021-01-13 01:59:20|5702.6|5699.8|5702.6|5699.8|5702.6|5699.8|5702.6|5699.8|1
1610503170000|2021-01-13 01:59:30|5703.1|5700.3|5703.1|5700.3|5703.1|5700.3|5703.1|5700.3|12
1610503180000|2021-01-13 01:59:40|||||||||4
1610503190000|2021-01-13 01:59:50|||||||||1
1610503200000|2021-01-13 02:00:00|5702.4|5699.6|5703.1|5700.3|5703.1|5700.3|5702.4|5699.6|7
1610503210000|2021-01-13 02:00:10|||||||||5
1610503230000|2021-01-13 02:00:30|||||||||5
1610503240000|2021-01-13 02:00:40|||||||||10
1610503260000|2021-01-13 02:01:00|5703.4|5700.6|5703.4|5700.6|5703.4|5700.6|5703.4|5700.6|3
1610503270000|2021-01-13 02:01:10|5703.1|5700.3|5703.4|5700.6|5703.4|5700.6|5703.1|5700.3|25
1610503280000|2021-01-13 02:01:20|5704.1|5701.3|5706.1|5703.3|5707.1|5704.3|5704.1|5701.3|24
1610503290000|2021-01-13 02:01:30|5706.4|5703.6|5707.4|5704.6|5707.9|5705.1|5706.4|5703.6|30
1610503300000|2021-01-13 02:01:40|5707.1|5704.3|5707.4|5704.6|5707.9|5705.1|5707.1|5704.3|17
1610503310000|2021-01-13 02:01:50|5707.9|5705.1|5707.4|5704.6|5707.9|5705.1|5707.4|5704.6|0
1610503320000|2021-01-13 02:02:00|5707.6|5704.8|5707.9|5705.1|5707.9|5705.1|5707.6|5704.8|0
1610503330000|2021-01-13 02:02:10|5707.4|5704.6|5706.1|5703.3|5707.4|5704.6|5706.1|5703.3|9
1610503340000|2021-01-13 02:02:20|5705.4|5702.6|5704.9|5702.1|5705.4|5702.6|5704.9|5702.1|0
1610503350000|2021-01-13 02:02:30|5704.4|5701.6|5704.4|5701.6|5704.4|5701.6|5704.4|5701.6|0
1610503380000|2021-01-13 02:03:00|5704.9|5702.1|5703.9|5701.1|5704.9|5702.1|5703.9|5701.1|0
1610503390000|2021-01-13 02:03:10|5704.1|5701.3|5704.1|5701.3|5704.1|5701.3|5704.1|5701.3|1
1610503410000|2021-01-13 02:03:30|5703.9|5701.1|5703.9|5701.1|5704.1|5701.3|5703.9|5701.1|0
1610503420000|2021-01-13 02:03:40|5703.6|5700.8|5703.6|5700.8|5703.6|5700.8|5703.6|5700.8|0
1610503430000|2021-01-13 02:03:50|5703.9|5701.1|5704.1|5701.3|5704.1|5701.3|5703.1|5700.3|6
1610503440000|2021-01-13 02:04:00|5703.6|5700.8|5703.9|5701.1|5704.1|5701.3|5703.6|5700.8|0
1610503450000|2021-01-13 02:04:10|5704.1|5701.3|5704.1|5701.3|5704.1|5701.3|5704.1|5701.3|0
1610503460000|2021-01-13 02:04:20|5704.4|5701.6|5704.4|5701.6|5704.4|5701.6|5704.4|5701.6|0
1610503490000|2021-01-13 02:04:50|5704.9|5702.1|5705.1|5702.3|5705.1|5702.3|5704.9|5702.1|312
1610503510000|2021-01-13 02:05:10|5704.4|5701.6|5704.4|5701.6|5704.4|5701.6|5704.4|5701.6|3
1610503530000|2021-01-13 02:05:30|5704.1|5701.3|5704.1|5701.3|5704.1|5701.3|5704.1|5701.3|3
1610503580000|2021-01-13 02:06:20|5703.9|5701.1|5704.1|5701.3|5704.1|5701.3|5703.6|5700.8|1
1610503590000|2021-01-13 02:06:30|5703.6|5700.8|5703.6|5700.8|5703.6|5700.8|5703.6|5700.8|0
1610503600000|2021-01-13 02:06:40|5704.1|5701.3|5704.4|5701.6|5704.4|5701.6|5704.1|5701.3|2
1610503610000|2021-01-13 02:06:50|5704.6|5701.8|5705.1|5702.3|5705.1|5702.3|5704.6|5701.8|0
1610503620000|2021-01-13 02:07:00|5705.6|5702.8|5705.6|5702.8|5705.6|5702.8|5705.6|5702.8|2
1610503630000|2021-01-13 02:07:10|5705.9|5703.1|5704.9|5702.1|5705.9|5703.1|5704.9|5702.1|4
1610503650000|2021-01-13 02:07:30|5704.4|5701.6|5703.6|5700.8|5704.4|5701.6|5703.6|5700.8|11
1610503660000|2021-01-13 02:07:40|5703.9|5701.1|5704.1|5701.3|5704.1|5701.3|5703.9|5701.1|0
1610503670000|2021-01-13 02:07:50|5703.9|5701.1|5703.9|5701.1|5703.9|5701.1|5703.6|5700.8|3
1610503680000|2021-01-13 02:08:00|5704.1|5701.3|5704.1|5701.3|5704.1|5701.3|5704.1|5701.3|0
1610503690000|2021-01-13 02:08:10|5704.4|5701.6|5704.4|5701.6|5704.4|5701.6|5704.4|5701.6|0
1610503700000|2021-01-13 02:08:20|5705.1|5702.3|5705.1|5702.3|5705.1|5702.3|5705.1|5702.3|0
1610503720000|2021-01-13 02:08:40|5704.6|5701.8|5704.6|5701.8|5704.6|5701.8|5704.6|5701.8|0
1610503730000|2021-01-13 02:08:50|5705.1|5702.3|5704.6|5701.8|5705.1|5702.3|5704.6|5701.8|10
1610503740000|2021-01-13 02:09:00|5704.4|5701.6|5705.4|5702.6|5705.4|5702.6|5704.4|5701.6|13
1610503750000|2021-01-13 02:09:10|5705.1|5702.3|5705.1|5702.3|5705.1|5702.3|5705.1|5702.3|0
1610503760000|2021-01-13 02:09:20|5705.4|5702.6|5705.4|5702.6|5705.4|5702.6|5705.4|5702.6|1
1610503780000|2021-01-13 02:09:40|5705.1|5702.3|5704.6|5701.8|5705.1|5702.3|5704.6|5701.8|0
1610503800000|2021-01-13 02:10:00|5705.1|5702.3|5705.4|5702.6|5705.4|5702.6|5705.1|5702.3|1
1610503810000|2021-01-13 02:10:10|5705.6|5702.8|5705.1|5702.3|5705.6|5702.8|5705.1|5702.3|0
1610503820000|2021-01-13 02:10:20|5704.4|5701.6|5704.1|5701.3|5704.4|5701.6|5703.6|5700.8|5
1610503870000|2021-01-13 02:11:10|5703.6|5700.8|5704.1|5701.3|5704.1|5701.3|5703.6|5700.8|0
1610503900000|2021-01-13 02:11:40|||||||||1
1610503910000|2021-01-13 02:11:50|5704.9|5702.1|5704.9|5702.1|5704.9|5702.1|5704.9|5702.1|4
1610503920000|2021-01-13 02:12:00|5705.1|5702.3|5706.1|5703.3|5706.1|5703.3|5705.1|5702.3|0
1610503930000|2021-01-13 02:12:10|5706.4|5703.6|5707.1|5704.3|5707.1|5704.3|5706.4|5703.6|0
1610503950000|2021-01-13 02:12:30|5706.9|5704.1|5706.4|5703.6|5706.9|5704.1|5706.4|5703.6|1
1610503960000|2021-01-13 02:12:40|5706.6|5703.8|5707.4|5704.6|5707.4|5704.6|5706.6|5703.8|1
1610503980000|2021-01-13 02:13:00|5707.6|5704.8|5707.9|5705.1|5707.9|5705.1|5707.4|5704.6|0
1610504000000|2021-01-13 02:13:20|5707.1|5704.3|5707.1|5704.3|5707.9|5705.1|5707.1|5704.3|5
1610504010000|2021-01-13 02:13:30|5707.4|5704.6|5707.9|5705.1|5707.9|5705.1|5707.4|5704.6|0
1610504030000|2021-01-13 02:13:50|5708.9|5706.1|5708.9|5706.1|5708.9|5706.1|5708.9|5706.1|33
1610504040000|2021-01-13 02:14:00|5708.6|5705.8|5708.6|5705.8|5708.6|5705.8|5708.6|5705.8|15
1610504050000|2021-01-13 02:14:10|5708.4|5705.6|5708.4|5705.6|5708.4|5705.6|5708.4|5705.6|0
1610504090000|2021-01-13 02:14:50|5708.6|5705.8|5711.1|5708.3|5711.1|5708.3|5708.6|5705.8|11
1610504100000|2021-01-13 02:15:00|||||||||1
1610504120000|2021-01-13 02:15:20|5711.4|5708.6|5711.1|5708.3|5711.4|5708.6|5711.1|5708.3|9
1610504130000|2021-01-13 02:15:30|5712.4|5709.6|5712.9|5710.1|5712.9|5710.1|5712.4|5709.6|36
1610504140000|2021-01-13 02:15:40|5713.1|5710.3|5715.1|5712.3|5715.1|5712.3|5713.1|5710.3|17
1610504160000|2021-01-13 02:16:00|5714.9|5712.1|5714.9|5712.1|5714.9|5712.1|5714.9|5712.1|4
1610504170000|2021-01-13 02:16:10|5714.6|5711.8|5713.9|5711.1|5714.6|5711.8|5713.9|5711.1|4
1610504180000|2021-01-13 02:16:20|5713.6|5710.8|5714.1|5711.3|5714.4|5711.6|5713.1|5710.3|28
1610504200000|2021-01-13 02:16:40|5713.4|5710.6|5713.9|5711.1|5713.9|5711.1|5712.9|5710.1|65
1610504220000|2021-01-13 02:17:00|5713.1|5710.3|5713.9|5711.1|5714.4|5711.6|5713.1|5710.3|13
1610504230000|2021-01-13 02:17:10|5714.1|5711.3|5713.4|5710.6|5714.1|5711.3|5713.4|5710.6|46
1610504250000|2021-01-13 02:17:30|5713.6|5710.8|5713.4|5710.6|5713.9|5711.1|5713.4|5710.6|9
1610504260000|2021-01-13 02:17:40|5713.6|5710.8|5713.9|5711.1|5713.9|5711.1|5713.4|5710.6|2
1610504270000|2021-01-13 02:17:50|5714.1|5711.3|5713.1|5710.3|5714.1|5711.3|5713.1|5710.3|20
1610504280000|2021-01-13 02:18:00|5712.9|5710.1|5712.9|5710.1|5712.9|5710.1|5712.9|5710.1|0
1610504290000|2021-01-13 02:18:10|5713.4|5710.6|5713.4|5710.6|5713.9|5711.1|5713.4|5710.6|4
1610504310000|2021-01-13 02:18:30|5713.1|5710.3|5713.1|5710.3|5713.1|5710.3|5713.1|5710.3|0
1610504330000|2021-01-13 02:18:50|5711.4|5708.6|5709.9|5707.1|5712.1|5709.3|5709.9|5707.1|54
1610504340000|2021-01-13 02:19:00|5709.4|5706.6|5709.4|5706.6|5709.4|5706.6|5709.4|5706.6|1
1610504390000|2021-01-13 02:19:50|5709.6|5706.8|5709.6|5706.8|5709.6|5706.8|5709.6|5706.8|1
1610504400000|2021-01-13 02:20:00|5709.9|5707.1|5709.1|5706.3|5709.9|5707.1|5709.1|5706.3|2
1610504420000|2021-01-13 02:20:20|5709.6|5706.8|5710.4|5707.6|5710.4|5707.6|5709.6|5706.8|2
1610504450000|2021-01-13 02:20:50|5709.9|5707.1|5709.9|5707.1|5709.9|5707.1|5709.9|5707.1|0
1610504470000|2021-01-13 02:21:10|5707.6|5704.8|5707.4|5704.6|5707.6|5704.8|5707.4|5704.6|29
1610504480000|2021-01-13 02:21:20|5707.6|5704.8|5707.9|5705.1|5708.1|5705.3|5707.6|5704.8|6
1610504490000|2021-01-13 02:21:30|5707.6|5704.8|5706.9|5704.1|5707.6|5704.8|5706.9|5704.1|7
1610504500000|2021-01-13 02:21:40|5706.1|5703.3|5707.6|5704.8|5707.6|5704.8|5706.1|5703.3|14
1610504510000|2021-01-13 02:21:50|5707.9|5705.1|5708.4|5705.6|5708.4|5705.6|5707.9|5705.1|4
1610504520000|2021-01-13 02:22:00|5707.9|5705.1|5708.1|5705.3|5708.1|5705.3|5707.9|5705.1|4
1610504530000|2021-01-13 02:22:10|5707.9|5705.1|5707.9|5705.1|5707.9|5705.1|5707.9|5705.1|0
1610504540000|2021-01-13 02:22:20|5709.4|5706.6|5709.4|5706.6|5709.4|5706.6|5708.4|5705.6|30
1610504550000|2021-01-13 02:22:30|5709.1|5706.3|5709.1|5706.3|5709.1|5706.3|5709.1|5706.3|0
1610504560000|2021-01-13 02:22:40|5709.4|5706.6|5709.1|5706.3|5709.4|5706.6|5709.1|5706.3|1
1610504570000|2021-01-13 02:22:50|5709.6|5706.8|5709.1|5706.3|5710.4|5707.6|5709.1|5706.3|9
1610504580000|2021-01-13 02:23:00|5709.4|5706.6|5709.9|5707.1|5709.9|5707.1|5709.4|5706.6|1
1610504590000|2021-01-13 02:23:10|5710.1|5707.3|5709.6|5706.8|5710.1|5707.3|5709.6|5706.8|1
1610504600000|2021-01-13 02:23:20|5709.4|5706.6|5707.1|5704.3|5709.4|5706.6|5707.1|5704.3|5
1610504620000|2021-01-13 02:23:40|5707.4|5704.6|5707.6|5704.8|5707.6|5704.8|5707.4|5704.6|2
1610504630000|2021-01-13 02:23:50|5708.1|5705.3|5707.4|5704.6|5708.1|5705.3|5707.1|5704.3|10
1610504640000|2021-01-13 02:24:00|5707.9|5705.1|5709.1|5706.3|5709.1|5706.3|5707.9|5705.1|4
1610504650000|2021-01-13 02:24:10|5709.4|5706.6|5710.1|5707.3|5710.1|5707.3|5709.4|5706.6|3
1610504670000|2021-01-13 02:24:30|5709.1|5706.3|5709.1|5706.3|5709.1|5706.3|5709.1|5706.3|2
1610504690000|2021-01-13 02:24:50|||||||||1
1610504700000|2021-01-13 02:25:00|5708.9|5706.1|5708.1|5705.3|5708.9|5706.1|5708.1|5705.3|3
1610504710000|2021-01-13 02:25:10|5708.4|5705.6|5708.4|5705.6|5708.4|5705.6|5708.4|5705.6|4
1610504730000|2021-01-13 02:25:30|5708.6|5705.8|5708.9|5706.1|5708.9|5706.1|5708.6|5705.8|0
1610504740000|2021-01-13 02:25:40|5709.1|5706.3|5709.1|5706.3|5709.1|5706.3|5709.1|5706.3|0
1610504750000|2021-01-13 02:25:50|5708.9|5706.1|5708.6|5705.8|5708.9|5706.1|5708.6|5705.8|0
1610504770000|2021-01-13 02:26:10|5709.1|5706.3|5709.1|5706.3|5709.1|5706.3|5709.1|5706.3|0
1610504780000|2021-01-13 02:26:20|5710.1|5707.3|5710.1|5707.3|5710.1|5707.3|5709.6|5706.8|2
1610504790000|2021-01-13 02:26:30|5710.4|5707.6|5711.1|5708.3|5711.1|5708.3|5710.4|5707.6|4
1610504800000|2021-01-13 02:26:40|5711.4|5708.6|5711.4|5708.6|5711.4|5708.6|5711.4|5708.6|0
1610504810000|2021-01-13 02:26:50|5711.1|5708.3|5711.1|5708.3|5711.6|5708.8|5711.1|5708.3|4
1610504820000|2021-01-13 02:27:00|5711.9|5709.1|5713.4|5710.6|5713.4|5710.6|5711.9|5709.1|9
1610504830000|2021-01-13 02:27:10|5712.9|5710.1|5712.9|5710.1|5713.1|5710.3|5712.9|5710.1|1
1610504850000|2021-01-13 02:27:30|5712.4|5709.6|5712.4|5709.6|5712.4|5709.6|5712.4|5709.6|0
1610504860000|2021-01-13 02:27:40|5712.9|5710.1|5712.9|5710.1|5712.9|5710.1|5712.9|5710.1|3
1610504870000|2021-01-13 02:27:50|5712.6|5709.8|5712.4|5709.6|5712.6|5709.8|5712.4|5709.6|4
1610504910000|2021-01-13 02:28:30|5712.6|5709.8|5712.9|5710.1|5713.1|5710.3|5712.6|5709.8|2
1610504950000|2021-01-13 02:29:10|5713.1|5710.3|5713.1|5710.3|5713.1|5710.3|5713.1|5710.3|0
1610504960000|2021-01-13 02:29:20|5712.9|5710.1|5712.9|5710.1|5712.9|5710.1|5712.9|5710.1|0
1610504970000|2021-01-13 02:29:30|5713.1|5710.3|5713.1|5710.3|5713.1|5710.3|5713.1|5710.3|0
1610504990000|2021-01-13 02:29:50|5713.9|5711.1|5714.9|5712.1|5714.9|5712.1|5713.9|5711.1|3
1610505000000|2021-01-13 02:30:00|5715.1|5712.3|5714.6|5711.8|5715.1|5712.3|5714.1|5711.3|1
1610505010000|2021-01-13 02:30:10|5715.1|5712.3|5715.6|5712.8|5716.1|5713.3|5715.1|5712.3|13
1610505020000|2021-01-13 02:30:20|5715.4|5712.6|5715.1|5712.3|5716.1|5713.3|5715.1|5712.3|3
1610505030000|2021-01-13 02:30:30|5714.9|5712.1|5714.6|5711.8|5715.1|5712.3|5714.6|5711.8|1
1610505040000|2021-01-13 02:30:40|5714.1|5711.3|5713.4|5710.6|5714.1|5711.3|5713.4|5710.6|0
1610505050000|2021-01-13 02:30:50|5713.9|5711.1|5714.1|5711.3|5714.1|5711.3|5713.9|5711.1|0
1610505060000|2021-01-13 02:31:00|5713.9|5711.1|5713.6|5710.8|5713.9|5711.1|5713.6|5710.8|1
1610505070000|2021-01-13 02:31:10|5713.4|5710.6|5712.6|5709.8|5713.4|5710.6|5712.4|5709.6|4
1610505080000|2021-01-13 02:31:20|5713.1|5710.3|5712.6|5709.8|5713.1|5710.3|5712.4|5709.6|8
1610505100000|2021-01-13 02:31:40|5711.1|5708.3|5710.9|5708.1|5711.1|5708.3|5710.9|5708.1|5
1610505120000|2021-01-13 02:32:00|5710.6|5707.8|5710.6|5707.8|5710.6|5707.8|5710.6|5707.8|0
1610505150000|2021-01-13 02:32:30|5710.1|5707.3|5710.1|5707.3|5710.1|5707.3|5709.9|5707.1|1
1610505160000|2021-01-13 02:32:40|5710.4|5707.6|5710.6|5707.8|5710.6|5707.8|5710.4|5707.6|4
1610505170000|2021-01-13 02:32:50|||||||||27
1610505180000|2021-01-13 02:33:00|5711.1|5708.3|5711.9|5709.1|5711.9|5709.1|5710.6|5707.8|12
1610505190000|2021-01-13 02:33:10|5711.1|5708.3|5711.4|5708.6|5711.4|5708.6|5711.1|5708.3|2
1610505200000|2021-01-13 02:33:20|5710.9|5708.1|5710.9|5708.1|5710.9|5708.1|5710.9|5708.1|5
1610505210000|2021-01-13 02:33:30|5711.1|5708.3|5711.1|5708.3|5711.1|5708.3|5711.1|5708.3|0
1610505230000|2021-01-13 02:33:50|5711.4|5708.6|5711.4|5708.6|5711.4|5708.6|5711.4|5708.6|1
1610505240000|2021-01-13 02:34:00|5711.1|5708.3|5711.1|5708.3|5711.4|5708.6|5711.1|5708.3|0
1610505260000|2021-01-13 02:34:20|5711.6|5708.8|5712.4|5709.6|5712.4|5709.6|5711.6|5708.8|2
1610505270000|2021-01-13 02:34:30|5712.1|5709.3|5712.4|5709.6|5712.4|5709.6|5712.1|5709.3|0
1610505280000|2021-01-13 02:34:40|5711.6|5708.8|5712.1|5709.3|5712.1|5709.3|5711.6|5708.8|1
1610505300000|2021-01-13 02:35:00|5712.4|5709.6|5713.1|5710.3|5713.1|5710.3|5712.4|5709.6|0
1610505330000|2021-01-13 02:35:30|5712.1|5709.3|5712.1|5709.3|5712.1|5709.3|5712.1|5709.3|3
1610505340000|2021-01-13 02:35:40|5711.9|5709.1|5710.9|5708.1|5711.9|5709.1|5710.9|5708.1|6
1610505360000|2021-01-13 02:36:00|5711.1|5708.3|5709.6|5706.8|5711.1|5708.3|5709.6|5706.8|1
1610505370000|2021-01-13 02:36:10|5709.9|5707.1|5709.9|5707.1|5709.9|5707.1|5709.9|5707.1|0
1610505380000|2021-01-13 02:36:20|5709.4|5706.6|5708.4|5705.6|5709.4|5706.6|5708.1|5705.3|5
1610505410000|2021-01-13 02:36:50|5708.1|5705.3|5707.4|5704.6|5708.1|5705.3|5707.4|5704.6|0
1610505420000|2021-01-13 02:37:00|5707.9|5705.1|5707.9|5705.1|5707.9|5705.1|5707.9|5705.1|0
1610505430000|2021-01-13 02:37:10|5708.1|5705.3|5708.9|5706.1|5710.1|5707.3|5708.1|5705.3|21
1610505440000|2021-01-13 02:37:20|5709.1|5706.3|5709.6|5706.8|5709.6|5706.8|5709.1|5706.3|3
1610505480000|2021-01-13 02:38:00|5708.9|5706.1|5708.1|5705.3|5708.9|5706.1|5708.1|5705.3|16
1610505490000|2021-01-13 02:38:10|5707.9|5705.1|5708.1|5705.3|5708.1|5705.3|5707.9|5705.1|0
1610505500000|2021-01-13 02:38:20|5707.9|5705.1|5708.1|5705.3|5708.1|5705.3|5707.6|5704.8|0
1610505510000|2021-01-13 02:38:30|5707.9|5705.1|5708.1|5705.3|5708.1|5705.3|5707.9|5705.1|1
1610505520000|2021-01-13 02:38:40|5707.9|5705.1|5707.6|5704.8|5707.9|5705.1|5707.6|5704.8|0
1610505530000|2021-01-13 02:38:50|5707.9|5705.1|5708.1|5705.3|5708.1|5705.3|5707.9|5705.1|0
1610505540000|2021-01-13 02:39:00|5707.1|5704.3|5707.1|5704.3|5707.1|5704.3|5707.1|5704.3|1
1610505550000|2021-01-13 02:39:10|5707.4|5704.6|5707.4|5704.6|5707.4|5704.6|5707.4|5704.6|2
1610505600000|2021-01-13 02:40:00|5707.6|5704.8|5707.1|5704.3|5708.1|5705.3|5707.1|5704.3|1
1610505610000|2021-01-13 02:40:10|5707.4|5704.6|5709.4|5706.6|5709.4|5706.6|5707.4|5704.6|24
1610505620000|2021-01-13 02:40:20|5709.6|5706.8|5710.1|5707.3|5710.1|5707.3|5709.6|5706.8|0
1610505650000|2021-01-13 02:40:50|5710.4|5707.6|5710.9|5708.1|5710.9|5708.1|5710.4|5707.6|1
1610505660000|2021-01-13 02:41:00|5710.6|5707.8|5711.1|5708.3|5711.1|5708.3|5710.6|5707.8|0
1610505670000|2021-01-13 02:41:10|5712.6|5709.8|5712.1|5709.3|5712.6|5709.8|5712.1|5709.3|10
1610505710000|2021-01-13 02:41:50|5711.9|5709.1|5712.6|5709.8|5713.1|5710.3|5711.6|5708.8|4
1610505720000|2021-01-13 02:42:00|5712.1|5709.3|5714.1|5711.3|5714.1|5711.3|5712.1|5709.3|8
1610505730000|2021-01-13 02:42:10|5714.4|5711.6|5714.4|5711.6|5714.4|5711.6|5714.1|5711.3|2
1610505750000|2021-01-13 02:42:30|5714.1|5711.3|5714.6|5711.8|5714.9|5712.1|5714.1|5711.3|13
1610505760000|2021-01-13 02:42:40|5714.9|5712.1|5715.1|5712.3|5715.9|5713.1|5714.9|5712.1|7
1610505770000|2021-01-13 02:42:50|5715.4|5712.6|5715.1|5712.3|5715.4|5712.6|5714.1|5711.3|14
1610505780000|2021-01-13 02:43:00|5714.9|5712.1|5715.1|5712.3|5715.4|5712.6|5714.9|5712.1|9
1610505790000|2021-01-13 02:43:10|5714.1|5711.3|5714.1|5711.3|5714.9|5712.1|5714.1|5711.3|18
1610505810000|2021-01-13 02:43:30|5713.6|5710.8|5714.1|5711.3|5714.4|5711.6|5713.6|5710.8|4
1610505830000|2021-01-13 02:43:50|5714.4|5711.6|5714.4|5711.6|5714.4|5711.6|5714.1|5711.3|0
1610505840000|2021-01-13 02:44:00|5714.1|5711.3|5714.1|5711.3|5714.1|5711.3|5714.1|5711.3|0
1610505890000|2021-01-13 02:44:50|5713.1|5710.3|5712.6|5709.8|5713.1|5710.3|5712.6|5709.8|2
1610505900000|2021-01-13 02:45:00|5712.9|5710.1|5713.1|5710.3|5713.4|5710.6|5712.9|5710.1|1
1610505910000|2021-01-13 02:45:10|5712.9|5710.1|5712.1|5709.3|5713.1|5710.3|5712.1|5709.3|2
1610505920000|2021-01-13 02:45:20|5712.4|5709.6|5713.1|5710.3|5713.1|5710.3|5712.4|5709.6|0
1610505940000|2021-01-13 02:45:40|5713.4|5710.6|5713.1|5710.3|5713.4|5710.6|5713.1|5710.3|0
1610505950000|2021-01-13 02:45:50|5713.4|5710.6|5713.6|5710.8|5714.1|5711.3|5713.4|5710.6|6
1610505960000|2021-01-13 02:46:00|5714.1|5711.3|5714.1|5711.3|5714.4|5711.6|5714.1|5711.3|1
1610505970000|2021-01-13 02:46:10|||||||||1
1610505980000|2021-01-13 02:46:20|5714.4|5711.6|5714.1|5711.3|5714.6|5711.8|5714.1|5711.3|5
1610505990000|2021-01-13 02:46:30|5714.4|5711.6|5714.1|5711.3|5714.4|5711.6|5714.1|5711.3|2
1610506000000|2021-01-13 02:46:40|5713.6|5710.8|5713.6|5710.8|5713.6|5710.8|5713.4|5710.6|0
1610506010000|2021-01-13 02:46:50|5713.9|5711.1|5714.1|5711.3|5714.4|5711.6|5713.9|5711.1|2
1610506020000|2021-01-13 02:47:00|5714.4|5711.6|5714.4|5711.6|5714.4|5711.6|5714.4|5711.6|0
1610506030000|2021-01-13 02:47:10|5714.6|5711.8|5716.1|5713.3|5716.1|5713.3|5714.6|5711.8|11
1610506040000|2021-01-13 02:47:20|5716.6|5713.8|5716.6|5713.8|5716.6|5713.8|5716.6|5713.8|1
1610506050000|2021-01-13 02:47:30|||||||||3
1610506060000|2021-01-13 02:47:40|5716.1|5713.3|5715.9|5713.1|5716.6|5713.8|5715.4|5712.6|7
1610506070000|2021-01-13 02:47:50|5716.1|5713.3|5715.9|5713.1|5716.6|5713.8|5715.9|5713.1|13
1610506080000|2021-01-13 02:48:00|5715.6|5712.8|5716.4|5713.6|5716.4|5713.6|5715.6|5712.8|6
1610506090000|2021-01-13 02:48:10|5716.1|5713.3|5716.4|5713.6|5716.4|5713.6|5716.1|5713.3|2
1610506110000|2021-01-13 02:48:30|5716.6|5713.8|5717.1|5714.3|5717.1|5714.3|5716.1|5713.3|6
1610506120000|2021-01-13 02:48:40|||||||||2
1610506130000|2021-01-13 02:48:50|5716.9|5714.1|5716.9|5714.1|5716.9|5714.1|5716.9|5714.1|2
1610506140000|2021-01-13 02:49:00|5717.1|5714.3|5716.1|5713.3|5717.1|5714.3|5715.9|5713.1|7
1610506150000|2021-01-13 02:49:10|5715.9|5713.1|5716.6|5713.8|5716.6|5713.8|5715.9|5713.1|6
1610506160000|2021-01-13 02:49:20|5716.4|5713.6|5717.9|5715.1|5717.9|5715.1|5716.1|5713.3|4
1610506170000|2021-01-13 02:49:30|5718.1|5715.3|5717.4|5714.6|5718.1|5715.3|5717.4|5714.6|12
1610506180000|2021-01-13 02:49:40|5717.9|5715.1|5717.1|5714.3|5718.1|5715.3|5717.1|5714.3|4
1610506190000|2021-01-13 02:49:50|5716.9|5714.1|5716.1|5713.3|5716.9|5714.1|5716.1|5713.3|3
1610506200000|2021-01-13 02:50:00|5716.4|5713.6|5716.4|5713.6|5716.4|5713.6|5716.4|5713.6|2
1610506210000|2021-01-13 02:50:10|5716.1|5713.3|5716.4|5713.6|5716.4|5713.6|5715.9|5713.1|3
1610506220000|2021-01-13 02:50:20|5716.6|5713.8|5716.6|5713.8|5716.6|5713.8|5716.1|5713.3|2
1610506240000|2021-01-13 02:50:40|5716.4|5713.6|5716.6|5713.8|5716.6|5713.8|5716.4|5713.6|3
1610506250000|2021-01-13 02:50:50|5716.9|5714.1|5716.9|5714.1|5716.9|5714.1|5716.9|5714.1|2
1610506260000|2021-01-13 02:51:00|5716.6|5713.8|5716.6|5713.8|5716.6|5713.8|5716.6|5713.8|2
1610506270000|2021-01-13 02:51:10|5716.1|5713.3|5714.1|5711.3|5716.1|5713.3|5713.9|5711.1|7
1610506280000|2021-01-13 02:51:20|5713.9|5711.1|5714.1|5711.3|5714.6|5711.8|5713.9|5711.1|13
1610506290000|2021-01-13 02:51:30|5714.4|5711.6|5715.6|5712.8|5716.1|5713.3|5714.1|5711.3|10
1610506300000|2021-01-13 02:51:40|5715.1|5712.3|5714.9|5712.1|5715.6|5712.8|5714.9|5712.1|12
1610506310000|2021-01-13 02:51:50|5714.4|5711.6|5714.1|5711.3|5714.6|5711.8|5713.9|5711.1|8
1610506320000|2021-01-13 02:52:00|5714.4|5711.6|5715.9|5713.1|5716.1|5713.3|5714.4|5711.6|6
1610506330000|2021-01-13 02:52:10|5716.1|5713.3|5715.4|5712.6|5716.1|5713.3|5715.4|5712.6|6
1610506340000|2021-01-13 02:52:20|5715.6|5712.8|5715.9|5713.1|5716.1|5713.3|5715.6|5712.8|4
1610506350000|2021-01-13 02:52:30|5716.1|5713.3|5715.9|5713.1|5716.4|5713.6|5715.4|5712.6|7
1610506360000|2021-01-13 02:52:40|5715.4|5712.6|5716.4|5713.6|5716.4|5713.6|5715.4|5712.6|4
1610506370000|2021-01-13 02:52:50|5716.1|5713.3|5715.4|5712.6|5716.1|5713.3|5715.4|5712.6|5
1610506380000|2021-01-13 02:53:00|5715.9|5713.1|5715.1|5712.3|5716.1|5713.3|5714.4|5711.6|9
1610506390000|2021-01-13 02:53:10|5715.6|5712.8|5715.1|5712.3|5715.6|5712.8|5715.1|5712.3|4
1610506400000|2021-01-13 02:53:20|||||||||3
1610506410000|2021-01-13 02:53:30|5715.6|5712.8|5716.1|5713.3|5716.4|5713.6|5715.6|5712.8|3
1610506420000|2021-01-13 02:53:40|5716.4|5713.6|5716.4|5713.6|5716.4|5713.6|5716.4|5713.6|1
1610506430000|2021-01-13 02:53:50|5716.1|5713.3|5716.1|5713.3|5716.1|5713.3|5716.1|5713.3|0
1610506440000|2021-01-13 02:54:00|5716.4|5713.6|5716.1|5713.3|5716.4|5713.6|5715.6|5712.8|5
1610506450000|2021-01-13 02:54:10|5716.4|5713.6|5716.4|5713.6|5716.4|5713.6|5715.9|5713.1|6
1610506460000|2021-01-13 02:54:20|5715.6|5712.8|5715.4|5712.6|5715.9|5713.1|5715.4|5712.6|4
1610506470000|2021-01-13 02:54:30|5714.4|5711.6|5713.9|5711.1|5714.4|5711.6|5713.9|5711.1|7
1610506480000|2021-01-13 02:54:40|||||||||4
1610506490000|2021-01-13 02:54:50|5713.4|5710.6|5713.4|5710.6|5713.6|5710.8|5713.4|5710.6|7
1610506500000|2021-01-13 02:55:00|5713.6|5710.8|5712.9|5710.1|5713.9|5711.1|5712.9|5710.1|10
1610506510000|2021-01-13 02:55:10|5712.4|5709.6|5712.1|5709.3|5712.4|5709.6|5712.1|5709.3|3
1610506520000|2021-01-13 02:55:20|5710.9|5708.1|5710.9|5708.1|5711.1|5708.3|5710.1|5707.3|9
1610506530000|2021-01-13 02:55:30|5711.1|5708.3|5711.1|5708.3|5711.1|5708.3|5710.9|5708.1|1
1610506550000|2021-01-13 02:55:50|5710.9|5708.1|5709.6|5706.8|5710.9|5708.1|5709.4|5706.6|2
1610506560000|2021-01-13 02:56:00|5709.9|5707.1|5709.9|5707.1|5710.4|5707.6|5709.9|5707.1|4
1610506570000|2021-01-13 02:56:10|5710.1|5707.3|5710.4|5707.6|5710.4|5707.6|5710.1|5707.3|3
1610506580000|2021-01-13 02:56:20|5710.9|5708.1|5710.4|5707.6|5710.9|5708.1|5710.4|5707.6|3
1610506590000|2021-01-13 02:56:30|||||||||6
1610506600000|2021-01-13 02:56:40|5710.9|5708.1|5708.9|5706.1|5710.9|5708.1|5708.9|5706.1|21
1610506610000|2021-01-13 02:56:50|5709.1|5706.3|5708.9|5706.1|5709.1|5706.3|5708.9|5706.1|3
1610506620000|2021-01-13 02:57:00|5709.1|5706.3|5709.4|5706.6|5709.4|5706.6|5708.9|5706.1|4
1610506630000|2021-01-13 02:57:10|5709.9|5707.1|5709.9|5707.1|5709.9|5707.1|5709.9|5707.1|6
1610506640000|2021-01-13 02:57:20|||||||||3
1610506650000|2021-01-13 02:57:30|5710.4|5707.6|5712.4|5709.6|5712.4|5709.6|5710.4|5707.6|7
1610506660000|2021-01-13 02:57:40|5712.9|5710.1|5713.1|5710.3|5713.1|5710.3|5712.9|5710.1|3
1610506670000|2021-01-13 02:57:50|5712.1|5709.3|5711.9|5709.1|5712.1|5709.3|5711.9|5709.1|11
1610506680000|2021-01-13 02:58:00|5712.1|5709.3|5712.1|5709.3|5712.1|5709.3|5712.1|5709.3|21
1610506690000|2021-01-13 02:58:10|5711.9|5709.1|5712.1|5709.3|5712.1|5709.3|5711.9|5709.1|5
1610506700000|2021-01-13 02:58:20|5711.9|5709.1|5712.1|5709.3|5712.1|5709.3|5711.4|5708.6|7
1610506710000|2021-01-13 02:58:30|5712.6|5709.8|5712.6|5709.8|5712.6|5709.8|5712.6|5709.8|4
1610506720000|2021-01-13 02:58:40|5713.4|5710.6|5713.4|5710.6|5714.6|5711.8|5713.4|5710.6|4
1610506730000|2021-01-13 02:58:50|5713.9|5711.1|5713.4|5710.6|5713.9|5711.1|5713.4|5710.6|2
1610506740000|2021-01-13 02:59:00|5713.6|5710.8|5713.6|5710.8|5713.9|5711.1|5713.4|5710.6|3
1610506750000|2021-01-13 02:59:10|5713.9|5711.1|5714.1|5711.3|5714.6|5711.8|5713.9|5711.1|5
1610506760000|2021-01-13 02:59:20|5714.6|5711.8|5715.1|5712.3|5715.1|5712.3|5714.1|5711.3|4
1610506770000|2021-01-13 02:59:30|5715.4|5712.6|5715.6|5712.8|5715.6|5712.8|5715.4|5712.6|4
1610506780000|2021-01-13 02:59:40|5715.4|5712.6|5713.6|5710.8|5715.9|5713.1|5713.6|5710.8|14
1610506790000|2021-01-13 02:59:50|5713.4|5710.6|5713.9|5711.1|5713.9|5711.1|5713.4|5710.6|2
1610506800000|2021-01-13 03:00:00|5714.1|5711.3|5714.1|5711.3|5714.6|5711.8|5713.9|5711.1|26
1610506810000|2021-01-13 03:00:10|5713.9|5711.1|5714.1|5711.3|5714.1|5711.3|5713.4|5710.6|0
1610506820000|2021-01-13 03:00:20|5713.9|5711.1|5713.9|5711.1|5713.9|5711.1|5713.9|5711.1|0
1610506830000|2021-01-13 03:00:30|5713.6|5710.8|5713.6|5710.8|5714.1|5711.3|5713.6|5710.8|0
1610506870000|2021-01-13 03:01:10|5713.4|5710.6|5712.9|5710.1|5713.4|5710.6|5712.9|5710.1|0
1610506880000|2021-01-13 03:01:20|5712.6|5709.8|5712.1|5709.3|5712.6|5709.8|5711.9|5709.1|0
1610506890000|2021-01-13 03:01:30|5712.6|5709.8|5712.6|5709.8|5712.6|5709.8|5712.6|5709.8|0
1610506900000|2021-01-13 03:01:40|5712.9|5710.1|5712.1|5709.3|5713.1|5710.3|5712.1|5709.3|5
1610506920000|2021-01-13 03:02:00|5711.6|5708.8|5713.1|5710.3|5713.1|5710.3|5711.1|5708.3|3
1610506930000|2021-01-13 03:02:10|5713.6|5710.8|5713.1|5710.3|5713.6|5710.8|5713.1|5710.3|4
1610506960000|2021-01-13 03:02:40|5712.6|5709.8|5712.1|5709.3|5713.1|5710.3|5712.1|5709.3|14
1610506970000|2021-01-13 03:02:50|5712.6|5709.8|5712.1|5709.3|5712.6|5709.8|5712.1|5709.3|0
1610506980000|2021-01-13 03:03:00|5712.6|5709.8|5712.1|5709.3|5712.6|5709.8|5712.1|5709.3|2
1610506990000|2021-01-13 03:03:10|5712.6|5709.8|5713.1|5710.3|5713.1|5710.3|5712.6|5709.8|2
1610507000000|2021-01-13 03:03:20|5712.9|5710.1|5712.1|5709.3|5712.9|5710.1|5712.1|5709.3|1
1610507020000|2021-01-13 03:03:40|5711.9|5709.1|5712.1|5709.3|5713.1|5710.3|5711.9|5709.1|24
1610507030000|2021-01-13 03:03:50|5712.4|5709.6|5712.1|5709.3|5712.6|5709.8|5712.1|5709.3|1
1610507040000|2021-01-13 03:04:00|5711.1|5708.3|5710.6|5707.8|5711.1|5708.3|5710.6|5707.8|3
1610507050000|2021-01-13 03:04:10|5710.4|5707.6|5712.9|5710.1|5712.9|5710.1|5710.4|5707.6|6
1610507060000|2021-01-13 03:04:20|5713.6|5710.8|5713.1|5710.3|5713.9|5711.1|5713.1|5710.3|3
1610507070000|2021-01-13 03:04:30|5712.9|5710.1|5713.1|5710.3|5713.1|5710.3|5712.9|5710.1|1
1610507090000|2021-01-13 03:04:50|5712.9|5710.1|5713.1|5710.3|5713.1|5710.3|5712.6|5709.8|7
1610507100000|2021-01-13 03:05:00|5713.4|5710.6|5714.1|5711.3|5714.1|5711.3|5713.4|5710.6|0
1610507110000|2021-01-13 03:05:10|5714.6|5711.8|5714.9|5712.1|5714.9|5712.1|5714.1|5711.3|19
1610507120000|2021-01-13 03:05:20|5715.1|5712.3|5715.1|5712.3|5715.1|5712.3|5714.9|5712.1|13
1610507130000|2021-01-13 03:05:30|||||||||6
1610507140000|2021-01-13 03:05:40|5714.9|5712.1|5714.9|5712.1|5714.9|5712.1|5714.9|5712.1|5
1610507150000|2021-01-13 03:05:50|5714.4|5711.6|5714.1|5711.3|5714.4|5711.6|5714.1|5711.3|11
1610507160000|2021-01-13 03:06:00|5714.4|5711.6|5714.1|5711.3|5714.4|5711.6|5713.4|5710.6|0
1610507180000|2021-01-13 03:06:20|5713.6|5710.8|5713.4|5710.6|5713.6|5710.8|5713.1|5710.3|0
1610507190000|2021-01-13 03:06:30|5713.1|5710.3|5713.1|5710.3|5713.1|5710.3|5713.1|5710.3|0
1610507210000|2021-01-13 03:06:50|5713.4|5710.6|5714.1|5711.3|5714.1|5711.3|5713.4|5710.6|1
1610507220000|2021-01-13 03:07:00|||||||||2
1610507230000|2021-01-13 03:07:10|5714.4|5711.6|5714.4|5711.6|5714.6|5711.8|5714.1|5711.3|6
1610507260000|2021-01-13 03:07:40|5714.1|5711.3|5714.1|5711.3|5714.4|5711.6|5714.1|5711.3|2
1610507270000|2021-01-13 03:07:50|5714.4|5711.6|5714.6|5711.8|5714.6|5711.8|5714.4|5711.6|2
1610507280000|2021-01-13 03:08:00|5714.9|5712.1|5714.9|5712.1|5714.9|5712.1|5714.9|5712.1|2
1610507290000|2021-01-13 03:08:10|5715.1|5712.3|5715.1|5712.3|5715.1|5712.3|5715.1|5712.3|8
1610507300000|2021-01-13 03:08:20|||||||||5
1610507320000|2021-01-13 03:08:40|||||||||2
1610507340000|2021-01-13 03:09:00|||||||||19
1610507350000|2021-01-13 03:09:10|||||||||5
1610507360000|2021-01-13 03:09:20|||||||||3
1610507370000|2021-01-13 03:09:30|||||||||2
1610507380000|2021-01-13 03:09:40|||||||||7
1610507390000|2021-01-13 03:09:50|5716.1|5713.3|5717.1|5714.3|5717.4|5714.6|5716.1|5713.3|13
1610507400000|2021-01-13 03:10:00|5717.6|5714.8|5717.9|5715.1|5718.4|5715.6|5717.6|5714.8|21
1610507410000|2021-01-13 03:10:10|||||||||3
1610507420000|2021-01-13 03:10:20|||||||||5
1610507430000|2021-01-13 03:10:30|||||||||3
1610507440000|2021-01-13 03:10:40|5718.4|5715.6|5718.4|5715.6|5718.6|5715.8|5718.1|5715.3|12
1610507450000|2021-01-13 03:10:50|5718.1|5715.3|5718.4|5715.6|5718.4|5715.6|5718.1|5715.3|0
1610507460000|2021-01-13 03:11:00|5718.1|5715.3|5718.1|5715.3|5718.1|5715.3|5718.1|5715.3|5
1610507470000|2021-01-13 03:11:10|5717.6|5714.8|5717.6|5714.8|5717.6|5714.8|5717.6|5714.8|8
1610507480000|2021-01-13 03:11:20|5717.4|5714.6|5717.9|5715.1|5718.1|5715.3|5717.1|5714.3|7
1610507490000|2021-01-13 03:11:30|5718.9|5716.1|5718.1|5715.3|5718.9|5716.1|5718.1|5715.3|4
1610507500000|2021-01-13 03:11:40|5718.4|5715.6|5718.9|5716.1|5719.1|5716.3|5718.1|5715.3|14
1610507510000|2021-01-13 03:11:50|5718.1|5715.3|5718.6|5715.8|5719.1|5716.3|5718.1|5715.3|4
1610507520000|2021-01-13 03:12:00|5718.9|5716.1|5718.9|5716.1|5719.1|5716.3|5718.9|5716.1|4
1610507530000|2021-01-13 03:12:10|5719.1|5716.3|5721.6|5718.8|5722.1|5719.3|5719.1|5716.3|119
1610507540000|2021-01-13 03:12:20|5721.4|5718.6|5721.4|5718.6|5721.4|5718.6|5721.4|5718.6|6
1610507550000|2021-01-13 03:12:30|5721.6|5718.8|5721.4|5718.6|5721.6|5718.8|5721.4|5718.6|7
1610507560000|2021-01-13 03:12:40|5721.6|5718.8|5721.4|5718.6|5721.6|5718.8|5721.4|5718.6|11
1610507570000|2021-01-13 03:12:50|5721.6|5718.8|5721.6|5718.8|5722.1|5719.3|5721.6|5718.8|3
1610507580000|2021-01-13 03:13:00|5721.4|5718.6|5721.9|5719.1|5722.4|5719.6|5721.4|5718.6|8
1610507590000|2021-01-13 03:13:10|5721.6|5718.8|5721.6|5718.8|5721.6|5718.8|5721.6|5718.8|6
1610507600000|2021-01-13 03:13:20|5721.9|5719.1|5722.6|5719.8|5722.6|5719.8|5721.6|5718.8|9
1610507620000|2021-01-13 03:13:40|||||||||2
1610507640000|2021-01-13 03:14:00|5722.4|5719.6|5722.4|5719.6|5722.4|5719.6|5722.4|5719.6|16
1610507650000|2021-01-13 03:14:10|5722.6|5719.8|5725.6|5722.8|5725.6|5722.8|5722.6|5719.8|63
1610507660000|2021-01-13 03:14:20|5726.1|5723.3|5725.4|5722.6|5726.6|5723.8|5725.4|5722.6|23
1610507670000|2021-01-13 03:14:30|5725.6|5722.8|5725.9|5723.1|5725.9|5723.1|5725.6|5722.8|11
1610507680000|2021-01-13 03:14:40|5725.6|5722.8|5725.9|5723.1|5725.9|5723.1|5725.4|5722.6|0
1610507690000|2021-01-13 03:14:50|5725.6|5722.8|5725.9|5723.1|5725.9|5723.1|5725.6|5722.8|3
1610507700000|2021-01-13 03:15:00|5725.6|5722.8|5726.1|5723.3|5726.1|5723.3|5725.6|5722.8|3
1610507710000|2021-01-13 03:15:10|||||||||9
1610507720000|2021-01-13 03:15:20|||||||||3
1610507730000|2021-01-13 03:15:30|||||||||3
1610507740000|2021-01-13 03:15:40|5726.4|5723.6|5725.6|5722.8|5726.4|5723.6|5725.6|5722.8|2
1610507750000|2021-01-13 03:15:50|5725.9|5723.1|5724.4|5721.6|5726.1|5723.3|5724.1|5721.3|11
1610507760000|2021-01-13 03:16:00|5724.6|5721.8|5724.1|5721.3|5724.6|5721.8|5724.1|5721.3|1
1610507770000|2021-01-13 03:16:10|5724.6|5721.8|5724.4|5721.6|5724.9|5722.1|5724.4|5721.6|6
1610507780000|2021-01-13 03:16:20|5724.1|5721.3|5724.9|5722.1|5724.9|5722.1|5723.4|5720.6|12
1610507790000|2021-01-13 03:16:30|5724.6|5721.8|5724.1|5721.3|5724.6|5721.8|5724.1|5721.3|25
1610507800000|2021-01-13 03:16:40|5723.4|5720.6|5723.4|5720.6|5723.6|5720.8|5723.4|5720.6|2
1610507810000|2021-01-13 03:16:50|5723.9|5721.1|5723.9|5721.1|5723.9|5721.1|5723.9|5721.1|1
1610507820000|2021-01-13 03:17:00|5724.1|5721.3|5724.6|5721.8|5724.9|5722.1|5724.1|5721.3|4
1610507830000|2021-01-13 03:17:10|5724.1|5721.3|5724.1|5721.3|5724.4|5721.6|5723.9|5721.1|2
1610507850000|2021-01-13 03:17:30|5724.4|5721.6|5724.4|5721.6|5724.4|5721.6|5724.4|5721.6|2
1610507860000|2021-01-13 03:17:40|5724.6|5721.8|5724.9|5722.1|5724.9|5722.1|5724.6|5721.8|0
1610507870000|2021-01-13 03:17:50|5725.4|5722.6|5725.1|5722.3|5725.4|5722.6|5725.1|5722.3|6
1610507880000|2021-01-13 03:18:00|5725.9|5723.1|5725.9|5723.1|5726.6|5723.8|5725.9|5723.1|7
1610507890000|2021-01-13 03:18:10|5726.1|5723.3|5726.6|5723.8|5726.6|5723.8|5726.1|5723.3|3
1610507900000|2021-01-13 03:18:20|5725.9|5723.1|5725.9|5723.1|5725.9|5723.1|5725.9|5723.1|1
1610507910000|2021-01-13 03:18:30|5725.6|5722.8|5725.6|5722.8|5725.6|5722.8|5725.1|5722.3|4
1610507920000|2021-01-13 03:18:40|||||||||16
1610507930000|2021-01-13 03:18:50|5726.1|5723.3|5727.9|5725.1|5727.9|5725.1|5725.9|5723.1|25
1610507940000|2021-01-13 03:19:00|5729.1|5726.3|5729.6|5726.8|5729.6|5726.8|5728.6|5725.8|25
1610507950000|2021-01-13 03:19:10|5729.4|5726.6|5729.1|5726.3|5729.6|5726.8|5729.1|5726.3|22
1610507960000|2021-01-13 03:19:20|||||||||1
1610507970000|2021-01-13 03:19:30|5729.4|5726.6|5729.1|5726.3|5729.4|5726.6|5729.1|5726.3|5
1610507980000|2021-01-13 03:19:40|5728.9|5726.1|5728.1|5725.3|5728.9|5726.1|5727.4|5724.6|4
1610507990000|2021-01-13 03:19:50|5727.4|5724.6|5727.6|5724.8|5727.9|5725.1|5727.4|5724.6|2
1610508000000|2021-01-13 03:20:00|5727.4|5724.6|5726.6|5723.8|5727.4|5724.6|5725.9|5723.1|5
1610508010000|2021-01-13 03:20:10|5727.1|5724.3|5728.1|5725.3|5728.1|5725.3|5727.1|5724.3|2
1610508020000|2021-01-13 03:20:20|5727.9|5725.1|5728.1|5725.3|5729.6|5726.8|5727.1|5724.3|15
1610508040000|2021-01-13 03:20:40|5727.6|5724.8|5727.6|5724.8|5727.6|5724.8|5727.6|5724.8|2
1610508050000|2021-01-13 03:20:50|5726.9|5724.1|5726.1|5723.3|5726.9|5724.1|5725.9|5723.1|1
1610508060000|2021-01-13 03:21:00|5725.9|5723.1|5725.9|5723.1|5726.1|5723.3|5725.9|5723.1|4
1610508070000|2021-01-13 03:21:10|5726.1|5723.3|5726.1|5723.3|5726.1|5723.3|5725.9|5723.1|1
1610508080000|2021-01-13 03:21:20|5725.9|5723.1|5725.1|5722.3|5726.1|5723.3|5724.6|5721.8|2
1610508090000|2021-01-13 03:21:30|5724.9|5722.1|5724.9|5722.1|5724.9|5722.1|5724.9|5722.1|4
1610508100000|2021-01-13 03:21:40|5725.1|5722.3|5723.9|5721.1|5725.1|5722.3|5723.9|5721.1|1
1610508110000|2021-01-13 03:21:50|5723.6|5720.8|5724.1|5721.3|5724.1|5721.3|5723.6|5720.8|1
1610508120000|2021-01-13 03:22:00|5723.9|5721.1|5724.1|5721.3|5724.4|5721.6|5723.9|5721.1|4
1610508130000|2021-01-13 03:22:10|5723.9|5721.1|5723.1|5720.3|5724.1|5721.3|5722.6|5719.8|5
1610508140000|2021-01-13 03:22:20|5723.4|5720.6|5723.4|5720.6|5723.4|5720.6|5723.4|5720.6|1
1610508150000|2021-01-13 03:22:30|5723.6|5720.8|5723.6|5720.8|5723.9|5721.1|5723.6|5720.8|2
1610508160000|2021-01-13 03:22:40|5723.4|5720.6|5723.4|5720.6|5723.4|5720.6|5723.4|5720.6|0
1610508200000|2021-01-13 03:23:20|5723.1|5720.3|5723.1|5720.3|5723.1|5720.3|5723.1|5720.3|0
1610508210000|2021-01-13 03:23:30|5723.4|5720.6|5723.4|5720.6|5723.4|5720.6|5723.4|5720.6|2
1610508220000|2021-01-13 03:23:40|5723.6|5720.8|5723.6|5720.8|5723.6|5720.8|5723.6|5720.8|0
1610508240000|2021-01-13 03:24:00|5723.9|5721.1|5725.4|5722.6|5725.4|5722.6|5723.9|5721.1|2
1610508250000|2021-01-13 03:24:10|5725.9|5723.1|5727.1|5724.3|5727.1|5724.3|5725.9|5723.1|1
1610508260000|2021-01-13 03:24:20|5726.4|5723.6|5726.4|5723.6|5726.4|5723.6|5726.4|5723.6|4
1610508270000|2021-01-13 03:24:30|5725.9|5723.1|5725.6|5722.8|5725.9|5723.1|5725.6|5722.8|0
1610508290000|2021-01-13 03:24:50|5725.9|5723.1|5726.1|5723.3|5726.1|5723.3|5725.9|5723.1|1
1610508300000|2021-01-13 03:25:00|5725.9|5723.1|5725.4|5722.6|5725.9|5723.1|5725.1|5722.3|5
1610508310000|2021-01-13 03:25:10|5725.6|5722.8|5726.4|5723.6|5726.4|5723.6|5725.6|5722.8|2
1610508320000|2021-01-13 03:25:20|5726.9|5724.1|5726.9|5724.1|5726.9|5724.1|5726.9|5724.1|0
1610508330000|2021-01-13 03:25:30|5727.1|5724.3|5727.4|5724.6|5727.4|5724.6|5727.1|5724.3|3
1610508350000|2021-01-13 03:25:50|||||||||3
1610508370000|2021-01-13 03:26:10|5727.6|5724.8|5727.9|5725.1|5727.9|5725.1|5727.6|5724.8|1
1610508380000|2021-01-13 03:26:20|5728.1|5725.3|5728.1|5725.3|5728.1|5725.3|5728.1|5725.3|2
1610508400000|2021-01-13 03:26:40|5728.4|5725.6|5729.6|5726.8|5729.6|5726.8|5728.4|5725.6|0
1610508410000|2021-01-13 03:26:50|5728.1|5725.3|5728.1|5725.3|5728.1|5725.3|5728.1|5725.3|4
1610508430000|2021-01-13 03:27:10|5729.4|5726.6|5728.1|5725.3|5729.4|5726.6|5728.1|5725.3|1
1610508460000|2021-01-13 03:27:40|5727.9|5725.1|5727.4|5724.6|5727.9|5725.1|5727.4|5724.6|1
1610508480000|2021-01-13 03:28:00|5727.6|5724.8|5729.1|5726.3|5729.4|5726.6|5727.6|5724.8|17
1610508490000|2021-01-13 03:28:10|5729.4|5726.6|5729.6|5726.8|5729.6|5726.8|5729.4|5726.6|2
1610508500000|2021-01-13 03:28:20|5729.4|5726.6|5729.4|5726.6|5729.4|5726.6|5729.1|5726.3|2
1610508510000|2021-01-13 03:28:30|5729.1|5726.3|5728.4|5725.6|5729.4|5726.6|5728.4|5725.6|2
1610508520000|2021-01-13 03:28:40|5728.1|5725.3|5727.4|5724.6|5728.1|5725.3|5727.4|5724.6|2
1610508550000|2021-01-13 03:29:10|5728.4|5725.6|5728.6|5725.8|5729.1|5726.3|5728.4|5725.6|2
1610508560000|2021-01-13 03:29:20|5729.1|5726.3|5729.4|5726.6|5729.6|5726.8|5729.1|5726.3|38
1610508580000|2021-01-13 03:29:40|5729.1|5726.3|5729.1|5726.3|5729.1|5726.3|5729.1|5726.3|1
1610508600000|2021-01-13 03:30:00|5728.4|5725.6|5727.1|5724.3|5728.4|5725.6|5727.1|5724.3|6
1610508630000|2021-01-13 03:30:30|5727.4|5724.6|5728.4|5725.6|5728.4|5725.6|5727.4|5724.6|5
1610508640000|2021-01-13 03:30:40|5727.9|5725.1|5727.6|5724.8|5728.1|5725.3|5727.6|5724.8|2
1610508660000|2021-01-13 03:31:00|5728.8|5726|5729.6|5726.8|5729.6|5726.8|5728.8|5726|64
1610508680000|2021-01-13 03:31:20|5729.1|5726.3|5729.1|5726.3|5729.1|5726.3|5729.1|5726.3|5
1610508710000|2021-01-13 03:31:50|5728.4|5725.6|5729.1|5726.3|5729.1|5726.3|5728.4|5725.6|1
1610508720000|2021-01-13 03:32:00|5728.9|5726.1|5727.6|5724.8|5729.1|5726.3|5727.6|5724.8|4
1610508730000|2021-01-13 03:32:10|5727.9|5725.1|5727.9|5725.1|5728.1|5725.3|5727.6|5724.8|9
1610508750000|2021-01-13 03:32:30|5728.1|5725.3|5728.1|5725.3|5728.4|5725.6|5728.1|5725.3|2
1610508760000|2021-01-13 03:32:40|5727.9|5725.1|5728.6|5725.8|5728.9|5726.1|5727.9|5725.1|31
1610508780000|2021-01-13 03:33:00|5728.4|5725.6|5728.4|5725.6|5728.4|5725.6|5728.4|5725.6|0
1610508790000|2021-01-13 03:33:10|5728.1|5725.3|5728.1|5725.3|5728.1|5725.3|5728.1|5725.3|0
1610508800000|2021-01-13 03:33:20|5728.6|5725.8|5728.9|5726.1|5728.9|5726.1|5728.6|5725.8|0
1610508810000|2021-01-13 03:33:30|5728.6|5725.8|5728.6|5725.8|5728.6|5725.8|5728.6|5725.8|0
1610508820000|2021-01-13 03:33:40|5728.9|5726.1|5729.1|5726.3|5729.1|5726.3|5728.9|5726.1|21
1610508840000|2021-01-13 03:34:00|5729.4|5726.6|5729.4|5726.6|5729.4|5726.6|5729.4|5726.6|4
1610508850000|2021-01-13 03:34:10|5729.6|5726.8|5729.1|5726.3|5729.9|5727.1|5729.1|5726.3|1
1610508870000|2021-01-13 03:34:30|||||||||8
1610508920000|2021-01-13 03:35:20|5729.9|5727.1|5729.9|5727.1|5729.9|5727.1|5729.9|5727.1|4
1610508930000|2021-01-13 03:35:30|5730.1|5727.3|5732.6|5729.8|5732.9|5730.1|5730.1|5727.3|18
1610508940000|2021-01-13 03:35:40|5732.9|5730.1|5732.1|5729.3|5732.9|5730.1|5732.1|5729.3|3
1610508950000|2021-01-13 03:35:50|5732.4|5729.6|5732.9|5730.1|5732.9|5730.1|5732.4|5729.6|8
1610508960000|2021-01-13 03:36:00|||||||||2
1610508970000|2021-01-13 03:36:10|5732.1|5729.3|5732.1|5729.3|5732.4|5729.6|5732.1|5729.3|5
1610508980000|2021-01-13 03:36:20|5733.6|5730.8|5734.1|5731.3|5735.1|5732.3|5733.6|5730.8|47
1610508990000|2021-01-13 03:36:30|5734.6|5731.8|5733.4|5730.6|5734.9|5732.1|5733.4|5730.6|18
1610509000000|2021-01-13 03:36:40|5734.4|5731.6|5734.9|5732.1|5734.9|5732.1|5734.4|5731.6|15
1610509010000|2021-01-13 03:36:50|5735.1|5732.3|5734.9|5732.1|5735.4|5732.6|5734.6|5731.8|21
1610509020000|2021-01-13 03:37:00|5735.1|5732.3|5735.1|5732.3|5735.1|5732.3|5735.1|5732.3|25
1610509030000|2021-01-13 03:37:10|5734.6|5731.8|5733.4|5730.6|5734.6|5731.8|5733.4|5730.6|3
1610509040000|2021-01-13 03:37:20|5733.1|5730.3|5730.9|5728.1|5733.1|5730.3|5730.9|5728.1|90
1610509050000|2021-01-13 03:37:30|5731.1|5728.3|5730.9|5728.1|5731.1|5728.3|5730.9|5728.1|0
1610509060000|2021-01-13 03:37:40|5730.6|5727.8|5729.9|5727.1|5730.6|5727.8|5729.6|5726.8|1
1610509070000|2021-01-13 03:37:50|5729.6|5726.8|5729.4|5726.6|5729.6|5726.8|5729.4|5726.6|0
1610509080000|2021-01-13 03:38:00|5729.1|5726.3|5730.4|5727.6|5730.4|5727.6|5729.1|5726.3|2
1610509120000|2021-01-13 03:38:40|5730.9|5728.1|5730.9|5728.1|5730.9|5728.1|5730.9|5728.1|1
1610509140000|2021-01-13 03:39:00|5730.6|5727.8|5727.1|5724.3|5730.6|5727.8|5727.1|5724.3|9
1610509150000|2021-01-13 03:39:10|5726.9|5724.1|5726.6|5723.8|5727.1|5724.3|5726.4|5723.6|7
1610509170000|2021-01-13 03:39:30|5726.1|5723.3|5726.1|5723.3|5726.1|5723.3|5726.1|5723.3|0
1610509180000|2021-01-13 03:39:40|5726.4|5723.6|5726.1|5723.3|5727.1|5724.3|5726.1|5723.3|0
1610509190000|2021-01-13 03:39:50|5725.9|5723.1|5726.1|5723.3|5726.1|5723.3|5725.9|5723.1|0
1610509220000|2021-01-13 03:40:20|5726.9|5724.1|5726.9|5724.1|5727.1|5724.3|5726.4|5723.6|3
1610509230000|2021-01-13 03:40:30|5726.1|5723.3|5726.9|5724.1|5727.1|5724.3|5726.1|5723.3|1
1610509240000|2021-01-13 03:40:40|5726.6|5723.8|5726.4|5723.6|5726.9|5724.1|5726.4|5723.6|1
1610509270000|2021-01-13 03:41:10|5726.6|5723.8|5726.9|5724.1|5727.1|5724.3|5726.6|5723.8|2
1610509280000|2021-01-13 03:41:20|5726.4|5723.6|5726.4|5723.6|5726.9|5724.1|5726.4|5723.6|1
1610509290000|2021-01-13 03:41:30|5726.6|5723.8|5726.4|5723.6|5726.9|5724.1|5726.4|5723.6|0
1610509320000|2021-01-13 03:42:00|||||||||1
1610509330000|2021-01-13 03:42:10|5726.6|5723.8|5727.1|5724.3|5727.1|5724.3|5726.6|5723.8|3
1610509340000|2021-01-13 03:42:20|5726.9|5724.1|5726.9|5724.1|5726.9|5724.1|5726.9|5724.1|3
1610509350000|2021-01-13 03:42:30|5727.1|5724.3|5727.1|5724.3|5727.1|5724.3|5727.1|5724.3|0
1610509360000|2021-01-13 03:42:40|5726.1|5723.3|5726.1|5723.3|5726.1|5723.3|5726.1|5723.3|1
1610509380000|2021-01-13 03:43:00|5725.9|5723.1|5725.1|5722.3|5726.1|5723.3|5725.1|5722.3|3
1610509390000|2021-01-13 03:43:10|5725.8|5723|5725.9|5723.1|5726.9|5724.1|5725.8|5723|2
1610509400000|2021-01-13 03:43:20|5726.1|5723.3|5725.6|5722.8|5726.1|5723.3|5725.6|5722.8|1
1610509420000|2021-01-13 03:43:40|5726.1|5723.3|5726.1|5723.3|5726.1|5723.3|5726.1|5723.3|0
1610509430000|2021-01-13 03:43:50|5725.9|5723.1|5725.9|5723.1|5725.9|5723.1|5725.9|5723.1|0
1610509440000|2021-01-13 03:44:00|5726.1|5723.3|5726.6|5723.8|5726.9|5724.1|5725.9|5723.1|5
1610509460000|2021-01-13 03:44:20|5726.9|5724.1|5726.1|5723.3|5727.1|5724.3|5726.1|5723.3|2
1610509470000|2021-01-13 03:44:30|||||||||10
1610509490000|2021-01-13 03:44:50|5726.4|5723.6|5726.9|5724.1|5726.9|5724.1|5726.4|5723.6|1
1610509500000|2021-01-13 03:45:00|5727.4|5724.6|5727.1|5724.3|5727.4|5724.6|5727.1|5724.3|5
1610509510000|2021-01-13 03:45:10|5727.4|5724.6|5728.1|5725.3|5728.1|5725.3|5727.4|5724.6|2
1610509540000|2021-01-13 03:45:40|5727.6|5724.8|5727.6|5724.8|5727.6|5724.8|5727.6|5724.8|7
1610509550000|2021-01-13 03:45:50|5727.4|5724.6|5727.4|5724.6|5727.4|5724.6|5727.4|5724.6|0
1610509560000|2021-01-13 03:46:00|5727.6|5724.8|5727.4|5724.6|5728.1|5725.3|5727.4|5724.6|0
1610509600000|2021-01-13 03:46:40|5727.1|5724.3|5727.1|5724.3|5727.1|5724.3|5727.1|5724.3|0
1610509620000|2021-01-13 03:47:00|5727.4|5724.6|5727.4|5724.6|5727.4|5724.6|5727.4|5724.6|1
1610509630000|2021-01-13 03:47:10|5727.9|5725.1|5727.4|5724.6|5727.9|5725.1|5727.4|5724.6|1
1610509660000|2021-01-13 03:47:40|5728.1|5725.3|5728.1|5725.3|5728.1|5725.3|5728.1|5725.3|4
1610509670000|2021-01-13 03:47:50|5728.6|5725.8|5728.6|5725.8|5728.6|5725.8|5728.6|5725.8|0
1610509680000|2021-01-13 03:48:00|5729.1|5726.3|5730.4|5727.6|5730.6|5727.8|5728.9|5726.1|80
1610509710000|2021-01-13 03:48:30|5729.6|5726.8|5729.6|5726.8|5729.6|5726.8|5729.6|5726.8|0
1610509720000|2021-01-13 03:48:40|5729.4|5726.6|5729.4|5726.6|5729.4|5726.6|5729.4|5726.6|0
1610509730000|2021-01-13 03:48:50|5730.4|5727.6|5730.4|5727.6|5730.4|5727.6|5730.4|5727.6|1
1610509760000|2021-01-13 03:49:20|||||||||3
1610509770000|2021-01-13 03:49:30|5730.8|5728|5730.8|5728|5730.8|5728|5730.8|5728|1
1610509780000|2021-01-13 03:49:40|5731.1|5728.3|5731.4|5728.6|5731.6|5728.8|5731.1|5728.3|0
1610509790000|2021-01-13 03:49:50|5731.6|5728.8|5731.4|5728.6|5731.9|5729.1|5731.4|5728.6|1
1610509800000|2021-01-13 03:50:00|5731.1|5728.3|5730.6|5727.8|5731.1|5728.3|5730.6|5727.8|0
1610509810000|2021-01-13 03:50:10|5731.1|5728.3|5733.4|5730.6|5733.4|5730.6|5730.6|5727.8|3
1610509820000|2021-01-13 03:50:20|5732.9|5730.1|5732.9|5730.1|5732.9|5730.1|5732.9|5730.1|0
1610509830000|2021-01-13 03:50:30|5733.1|5730.3|5733.1|5730.3|5733.1|5730.3|5733.1|5730.3|0
1610509840000|2021-01-13 03:50:40|5732.6|5729.8|5733.4|5730.6|5733.4|5730.6|5732.6|5729.8|1
1610509850000|2021-01-13 03:50:50|5733.6|5730.8|5733.4|5730.6|5733.6|5730.8|5733.4|5730.6|0
1610509870000|2021-01-13 03:51:10|5733.6|5730.8|5734.1|5731.3|5734.4|5731.6|5733.6|5730.8|0
1610509880000|2021-01-13 03:51:20|5733.9|5731.1|5733.1|5730.3|5733.9|5731.1|5733.1|5730.3|3
1610509890000|2021-01-13 03:51:30|5733.6|5730.8|5733.6|5730.8|5733.9|5731.1|5733.1|5730.3|2
1610509900000|2021-01-13 03:51:40|5733.9|5731.1|5733.9|5731.1|5733.9|5731.1|5733.6|5730.8|1
1610509910000|2021-01-13 03:51:50|5733.6|5730.8|5733.6|5730.8|5733.6|5730.8|5733.6|5730.8|0
1610509920000|2021-01-13 03:52:00|5733.9|5731.1|5733.6|5730.8|5733.9|5731.1|5733.6|5730.8|5
1610509930000|2021-01-13 03:52:10|5733.9|5731.1|5733.9|5731.1|5734.1|5731.3|5733.9|5731.1|1
1610509950000|2021-01-13 03:52:30|5733.6|5730.8|5733.4|5730.6|5733.6|5730.8|5733.1|5730.3|7
1610509960000|2021-01-13 03:52:40|5733.1|5730.3|5733.1|5730.3|5733.1|5730.3|5733.1|5730.3|0
1610509970000|2021-01-13 03:52:50|5733.4|5730.6|5733.1|5730.3|5733.4|5730.6|5733.1|5730.3|1
1610509980000|2021-01-13 03:53:00|||||||||5
1610509990000|2021-01-13 03:53:10|5733.6|5730.8|5733.6|5730.8|5733.6|5730.8|5733.6|5730.8|2
1610510020000|2021-01-13 03:53:40|5733.1|5730.3|5733.1|5730.3|5733.1|5730.3|5733.1|5730.3|3
1610510030000|2021-01-13 03:53:50|5733.4|5730.6|5733.4|5730.6|5733.4|5730.6|5733.4|5730.6|0
1610510040000|2021-01-13 03:54:00|5733.1|5730.3|5733.1|5730.3|5733.1|5730.3|5733.1|5730.3|0
1610510050000|2021-01-13 03:54:10|5733.4|5730.6|5733.4|5730.6|5733.4|5730.6|5733.4|5730.6|0
1610510080000|2021-01-13 03:54:40|5733.1|5730.3|5733.1|5730.3|5733.1|5730.3|5733.1|5730.3|0
1610510090000|2021-01-13 03:54:50|5732.6|5729.8|5732.6|5729.8|5732.6|5729.8|5732.6|5729.8|1
1610510100000|2021-01-13 03:55:00|5733.1|5730.3|5732.4|5729.6|5733.1|5730.3|5732.4|5729.6|0
1610510120000|2021-01-13 03:55:20|5734.4|5731.6|5734.6|5731.8|5734.6|5731.8|5734.1|5731.3|17
1610510130000|2021-01-13 03:55:30|5734.4|5731.6|5734.6|5731.8|5734.6|5731.8|5734.4|5731.6|2
1610510140000|2021-01-13 03:55:40|5734.9|5732.1|5734.9|5732.1|5734.9|5732.1|5734.9|5732.1|5
1610510150000|2021-01-13 03:55:50|||||||||10
1610510160000|2021-01-13 03:56:00|||||||||2
1610510180000|2021-01-13 03:56:20|||||||||2
1610510200000|2021-01-13 03:56:40|||||||||2
1610510210000|2021-01-13 03:56:50|5735.1|5732.3|5735.1|5732.3|5735.1|5732.3|5735.1|5732.3|3
1610510230000|2021-01-13 03:57:10|5734.9|5732.1|5734.1|5731.3|5734.9|5732.1|5734.1|5731.3|7
1610510240000|2021-01-13 03:57:20|5734.6|5731.8|5734.6|5731.8|5734.6|5731.8|5734.1|5731.3|1
1610510260000|2021-01-13 03:57:40|5733.1|5730.3|5733.1|5730.3|5733.1|5730.3|5733.1|5730.3|1
1610510270000|2021-01-13 03:57:50|5732.8|5730|5733.1|5730.3|5733.1|5730.3|5732.8|5730|5
1610510280000|2021-01-13 03:58:00|5732.8|5730|5732.8|5730|5732.8|5730|5732.8|5730|0
1610510320000|2021-01-13 03:58:40|5732.6|5729.8|5733.6|5730.8|5733.8|5731|5732.6|5729.8|9
1610510330000|2021-01-13 03:58:50|5734.1|5731.3|5734.3|5731.5|5734.3|5731.5|5734.1|5731.3|3
1610510350000|2021-01-13 03:59:10|5734.6|5731.8|5734.6|5731.8|5734.6|5731.8|5734.6|5731.8|0
1610510360000|2021-01-13 03:59:20|5734.4|5731.6|5733.8|5731|5734.4|5731.6|5733.8|5731|0
1610510370000|2021-01-13 03:59:30|5733.6|5730.8|5733.6|5730.8|5733.6|5730.8|5733.6|5730.8|0
1610510390000|2021-01-13 03:59:50|||||||||1
1610510400000|2021-01-13 04:00:00|||||||||1
1610510410000|2021-01-13 04:00:10|5734.6|5731.8|5734.1|5731.3|5734.6|5731.8|5734.1|5731.3|4
1610510430000|2021-01-13 04:00:30|5733.8|5731|5733.8|5731|5733.8|5731|5733.6|5730.8|6
1610510440000|2021-01-13 04:00:40|5734.6|5731.8|5734.6|5731.8|5734.6|5731.8|5734.6|5731.8|0
1610510480000|2021-01-13 04:01:20|||||||||2
1610510490000|2021-01-13 04:01:30|||||||||1
1610510500000|2021-01-13 04:01:40|5735.6|5732.8|5735.6|5732.8|5735.6|5732.8|5735.6|5732.8|8
1610510510000|2021-01-13 04:01:50|||||||||4
1610510520000|2021-01-13 04:02:00|||||||||4
1610510530000|2021-01-13 04:02:10|||||||||4
1610510550000|2021-01-13 04:02:30|||||||||13
1610510570000|2021-01-13 04:02:50|||||||||4
1610510580000|2021-01-13 04:03:00|5735.8|5733|5736.3|5733.5|5736.3|5733.5|5735.6|5732.8|1
1610510590000|2021-01-13 04:03:10|5735.8|5733|5736.6|5733.8|5736.6|5733.8|5735.8|5733|23
1610510600000|2021-01-13 04:03:20|||||||||1
1610510610000|2021-01-13 04:03:30|5736.8|5734|5737.1|5734.3|5737.3|5734.5|5736.6|5733.8|3
1610510620000|2021-01-13 04:03:40|5736.6|5733.8|5736.6|5733.8|5736.6|5733.8|5736.6|5733.8|0
1610510630000|2021-01-13 04:03:50|||||||||1
1610510660000|2021-01-13 04:04:20|||||||||1
1610510680000|2021-01-13 04:04:40|||||||||1
1610510700000|2021-01-13 04:05:00|5736.3|5733.5|5736.3|5733.5|5736.3|5733.5|5736.3|5733.5|5
1610510710000|2021-01-13 04:05:10|5736.6|5733.8|5733.6|5730.8|5736.6|5733.8|5733.1|5730.3|32
1610510720000|2021-01-13 04:05:20|5733.8|5731|5734.1|5731.3|5734.1|5731.3|5733.6|5730.8|6
1610510730000|2021-01-13 04:05:30|5733.6|5730.8|5733.6|5730.8|5733.6|5730.8|5733.6|5730.8|0
1610510770000|2021-01-13 04:06:10|5735.8|5733|5735.6|5732.8|5735.8|5733|5735.3|5732.5|68
1610510780000|2021-01-13 04:06:20|5736.1|5733.3|5737.1|5734.3|5737.1|5734.3|5736.1|5733.3|11
1610510790000|2021-01-13 04:06:30|5737.3|5734.5|5736.8|5734|5737.6|5734.8|5736.8|5734|2
1610510800000|2021-01-13 04:06:40|5736.6|5733.8|5736.6|5733.8|5736.6|5733.8|5736.6|5733.8|3
1610510830000|2021-01-13 04:07:10|5736.8|5734|5736.8|5734|5737.1|5734.3|5736.6|5733.8|3
1610510840000|2021-01-13 04:07:20|5736.6|5733.8|5737.1|5734.3|5737.1|5734.3|5736.6|5733.8|3
1610510850000|2021-01-13 04:07:30|5736.8|5734|5736.6|5733.8|5736.8|5734|5736.6|5733.8|0
1610510880000|2021-01-13 04:08:00|5736.8|5734|5736.8|5734|5736.8|5734|5736.8|5734|0
1610510890000|2021-01-13 04:08:10|5737.6|5734.8|5737.3|5734.5|5737.6|5734.8|5737.3|5734.5|5
1610510900000|2021-01-13 04:08:20|5737.6|5734.8|5737.6|5734.8|5737.6|5734.8|5737.6|5734.8|0
1610510920000|2021-01-13 04:08:40|5737.8|5735|5737.3|5734.5|5737.8|5735|5737.3|5734.5|7
1610510930000|2021-01-13 04:08:50|5737.1|5734.3|5736.8|5734|5737.1|5734.3|5736.8|5734|0
1610510940000|2021-01-13 04:09:00|5736.6|5733.8|5735.8|5733|5736.6|5733.8|5735.8|5733|2
1610510950000|2021-01-13 04:09:10|5736.1|5733.3|5735.8|5733|5736.6|5733.8|5735.8|5733|2
1610510960000|2021-01-13 04:09:20|5734.8|5732|5734.8|5732|5734.8|5732|5734.8|5732|2
1610510980000|2021-01-13 04:09:40|5734.6|5731.8|5733.6|5730.8|5734.6|5731.8|5733.6|5730.8|3
1610511000000|2021-01-13 04:10:00|5733.8|5731|5733.3|5730.5|5734.3|5731.5|5733.3|5730.5|13
1610511010000|2021-01-13 04:10:10|5733.1|5730.3|5732.6|5729.8|5733.1|5730.3|5732.6|5729.8|1
1610511020000|2021-01-13 04:10:20|5732.1|5729.3|5731.8|5729|5732.3|5729.5|5731.8|5729|4
1610511040000|2021-01-13 04:10:40|5731.3|5728.5|5730.8|5728|5731.3|5728.5|5730.8|5728|0
1610511050000|2021-01-13 04:10:50|5730.6|5727.8|5728.4|5725.6|5730.6|5727.8|5728.3|5725.5|29
1610511060000|2021-01-13 04:11:00|5728.1|5725.3|5730.6|5727.8|5730.6|5727.8|5728.1|5725.3|57
1610511070000|2021-01-13 04:11:10|5730.1|5727.3|5728.8|5726|5730.3|5727.5|5728.8|5726|8
1610511090000|2021-01-13 04:11:30|5728.6|5725.8|5728.6|5725.8|5728.8|5726|5728.6|5725.8|0
1610511100000|2021-01-13 04:11:40|5728.8|5726|5728.6|5725.8|5728.8|5726|5727.8|5725|8
1610511110000|2021-01-13 04:11:50|5728.1|5725.3|5728.3|5725.5|5728.6|5725.8|5728.1|5725.3|3
1610511150000|2021-01-13 04:12:30|5728.6|5725.8|5728.8|5726|5728.8|5726|5728.6|5725.8|1
1610511160000|2021-01-13 04:12:40|5729.6|5726.8|5729.3|5726.5|5729.6|5726.8|5729.3|5726.5|1
1610511170000|2021-01-13 04:12:50|5729.6|5726.8|5729.3|5726.5|5729.6|5726.8|5729.1|5726.3|2
1610511180000|2021-01-13 04:13:00|5729.6|5726.8|5729.1|5726.3|5729.6|5726.8|5729.1|5726.3|4
1610511190000|2021-01-13 04:13:10|5728.8|5726|5729.3|5726.5|5729.3|5726.5|5728.8|5726|1
1610511200000|2021-01-13 04:13:20|5729.1|5726.3|5728.8|5726|5729.1|5726.3|5728.8|5726|0
1610511210000|2021-01-13 04:13:30|5729.1|5726.3|5729.1|5726.3|5729.1|5726.3|5729.1|5726.3|0
1610511220000|2021-01-13 04:13:40|5728.6|5725.8|5728.8|5726|5728.8|5726|5728.6|5725.8|0
1610511230000|2021-01-13 04:13:50|5729.1|5726.3|5729.1|5726.3|5729.3|5726.5|5729.1|5726.3|2
1610511240000|2021-01-13 04:14:00|5729.6|5726.8|5729.6|5726.8|5729.6|5726.8|5729.6|5726.8|1
1610511250000|2021-01-13 04:14:10|5729.3|5726.5|5728.8|5726|5729.3|5726.5|5728.8|5726|3
1610511260000|2021-01-13 04:14:20|5729.1|5726.3|5729.1|5726.3|5729.1|5726.3|5729.1|5726.3|0
1610511270000|2021-01-13 04:14:30|||||||||1
1610511280000|2021-01-13 04:14:40|5729.3|5726.5|5729.3|5726.5|5729.3|5726.5|5729.3|5726.5|0
1610511290000|2021-01-13 04:14:50|5729.1|5726.3|5729.1|5726.3|5729.1|5726.3|5729.1|5726.3|0
1610511320000|2021-01-13 04:15:20|5727.8|5725|5727.8|5725|5727.8|5725|5727.8|5725|2
1610511330000|2021-01-13 04:15:30|5728.1|5725.3|5728.1|5725.3|5728.1|5725.3|5728.1|5725.3|0
1610511340000|2021-01-13 04:15:40|5728.6|5725.8|5728.6|5725.8|5728.6|5725.8|5728.3|5725.5|8
1610511370000|2021-01-13 04:16:10|5728.8|5726|5728.8|5726|5728.8|5726|5728.8|5726|0
1610511430000|2021-01-13 04:17:10|5729.1|5726.3|5729.1|5726.3|5729.1|5726.3|5729.1|5726.3|0
1610511470000|2021-01-13 04:17:50|5729.6|5726.8|5729.6|5726.8|5729.6|5726.8|5729.6|5726.8|10
1610511480000|2021-01-13 04:18:00|5729.8|5727|5730.6|5727.8|5730.6|5727.8|5729.8|5727|10
1610511490000|2021-01-13 04:18:10|5731.3|5728.5|5731.6|5728.8|5731.6|5728.8|5731.3|5728.5|11
1610511510000|2021-01-13 04:18:30|5730.6|5727.8|5731.1|5728.3|5731.3|5728.5|5730.6|5727.8|9
1610511520000|2021-01-13 04:18:40|5730.8|5728|5731.1|5728.3|5731.1|5728.3|5730.8|5728|0
1610511530000|2021-01-13 04:18:50|5731.3|5728.5|5731.3|5728.5|5731.6|5728.8|5731.3|5728.5|1
1610511540000|2021-01-13 04:19:00|5731.6|5728.8|5731.6|5728.8|5731.6|5728.8|5731.6|5728.8|0
1610511550000|2021-01-13 04:19:10|5731.8|5729|5733.3|5730.5|5733.3|5730.5|5731.8|5729|3
1610511560000|2021-01-13 04:19:20|5733.1|5730.3|5733.3|5730.5|5733.3|5730.5|5733.1|5730.3|0
1610511570000|2021-01-13 04:19:30|5733.6|5730.8|5730.6|5727.8|5733.6|5730.8|5730.6|5727.8|29
1610511590000|2021-01-13 04:19:50|||||||||1
1610511600000|2021-01-13 04:20:00|||||||||1
1610511610000|2021-01-13 04:20:10|5730.8|5728|5730.8|5728|5730.8|5728|5730.8|5728|0
1610511620000|2021-01-13 04:20:20|5731.3|5728.5|5730.8|5728|5731.3|5728.5|5730.8|5728|1
1610511660000|2021-01-13 04:21:00|5728.8|5726|5728.8|5726|5728.8|5726|5728.8|5726|7
1610511670000|2021-01-13 04:21:10|5728.6|5725.8|5728.6|5725.8|5728.6|5725.8|5728.6|5725.8|0
1610511680000|2021-01-13 04:21:20|5729.1|5726.3|5729.6|5726.8|5729.6|5726.8|5729.1|5726.3|3
1610511710000|2021-01-13 04:21:50|5729.8|5727|5730.1|5727.3|5730.1|5727.3|5729.8|5727|0
1610511720000|2021-01-13 04:22:00|5730.6|5727.8|5730.6|5727.8|5730.6|5727.8|5730.6|5727.8|0
1610511730000|2021-01-13 04:22:10|5730.3|5727.5|5730.3|5727.5|5730.3|5727.5|5730.3|5727.5|3
1610511740000|2021-01-13 04:22:20|5730.1|5727.3|5729.3|5726.5|5730.1|5727.3|5729.3|5726.5|7
1610511750000|2021-01-13 04:22:30|5729.6|5726.8|5729.6|5726.8|5729.6|5726.8|5729.3|5726.5|4
1610511760000|2021-01-13 04:22:40|5729.8|5727|5731.6|5728.8|5731.6|5728.8|5729.8|5727|2
1610511770000|2021-01-13 04:22:50|5732.1|5729.3|5731.6|5728.8|5732.1|5729.3|5731.6|5728.8|5
1610511780000|2021-01-13 04:23:00|5731.1|5728.3|5730.8|5728|5731.1|5728.3|5730.8|5728|1
1610511790000|2021-01-13 04:23:10|5731.8|5729|5731.8|5729|5731.8|5729|5731.8|5729|0
1610511810000|2021-01-13 04:23:30|5731.4|5728.6|5730.6|5727.8|5731.4|5728.6|5730.6|5727.8|0
1610511820000|2021-01-13 04:23:40|5730.8|5728|5731.3|5728.5|5731.3|5728.5|5730.8|5728|1
1610511870000|2021-01-13 04:24:30|5731.1|5728.3|5730.6|5727.8|5731.1|5728.3|5730.6|5727.8|0
1610511880000|2021-01-13 04:24:40|5730.8|5728|5730.6|5727.8|5730.8|5728|5730.6|5727.8|1
1610511890000|2021-01-13 04:24:50|5731.3|5728.5|5731.8|5729|5731.8|5729|5731.1|5728.3|9
1610511900000|2021-01-13 04:25:00|5731.6|5728.8|5731.6|5728.8|5731.6|5728.8|5731.6|5728.8|0
1610511920000|2021-01-13 04:25:20|5730.8|5728|5730.8|5728|5730.8|5728|5730.8|5728|1
1610511940000|2021-01-13 04:25:40|5730.6|5727.8|5731.3|5728.5|5731.3|5728.5|5729.6|5726.8|0
1610511950000|2021-01-13 04:25:50|5730.8|5728|5731.1|5728.3|5731.3|5728.5|5730.8|5728|0
1610511960000|2021-01-13 04:26:00|5730.8|5728|5730.8|5728|5730.8|5728|5730.8|5728|0
1610511980000|2021-01-13 04:26:20|||||||||2
1610511990000|2021-01-13 04:26:30|5730.6|5727.8|5730.1|5727.3|5730.6|5727.8|5730.1|5727.3|2
1610512000000|2021-01-13 04:26:40|5729.8|5727|5729.8|5727|5729.8|5727|5729.8|5727|0
1610512010000|2021-01-13 04:26:50|5729.6|5726.8|5729.8|5727|5729.8|5727|5729.6|5726.8|1
1610512020000|2021-01-13 04:27:00|5730.1|5727.3|5730.1|5727.3|5730.1|5727.3|5730.1|5727.3|0
1610512030000|2021-01-13 04:27:10|5729.6|5726.8|5729.8|5727|5729.8|5727|5729.3|5726.5|5
1610512060000|2021-01-13 04:27:40|5730.1|5727.3|5730.1|5727.3|5730.1|5727.3|5730.1|5727.3|1
1610512080000|2021-01-13 04:28:00|5729.8|5727|5729.6|5726.8|5729.8|5727|5729.6|5726.8|0
1610512090000|2021-01-13 04:28:10|5729.8|5727|5729.8|5727|5729.8|5727|5729.8|5727|0
1610512110000|2021-01-13 04:28:30|5730.1|5727.3|5730.1|5727.3|5730.1|5727.3|5730.1|5727.3|1
1610512140000|2021-01-13 04:29:00|||||||||1
1610512160000|2021-01-13 04:29:20|5730.3|5727.5|5732.1|5729.3|5732.1|5729.3|5730.3|5727.5|2
1610512170000|2021-01-13 04:29:30|5732.3|5729.5|5731.8|5729|5732.6|5729.8|5731.8|5729|3
1610512180000|2021-01-13 04:29:40|5732.1|5729.3|5730.8|5728|5732.1|5729.3|5730.6|5727.8|1
1610512200000|2021-01-13 04:30:00|5731.3|5728.5|5730.3|5727.5|5731.3|5728.5|5730.3|5727.5|1
1610512230000|2021-01-13 04:30:30|5730.8|5728|5733.6|5730.8|5733.8|5731|5730.8|5728|94
1610512240000|2021-01-13 04:30:40|5733.3|5730.5|5733.6|5730.8|5733.6|5730.8|5733.3|5730.5|9
1610512260000|2021-01-13 04:31:00|5734.6|5731.8|5734.6|5731.8|5734.8|5732|5734.6|5731.8|1
1610512270000|2021-01-13 04:31:10|||||||||1
1610512280000|2021-01-13 04:31:20|5733.6|5730.8|5733.6|5730.8|5733.6|5730.8|5733.6|5730.8|1
1610512290000|2021-01-13 04:31:30|5733.3|5730.5|5733.6|5730.8|5733.6|5730.8|5733.3|5730.5|0
1610512320000|2021-01-13 04:32:00|5733.3|5730.5|5733.3|5730.5|5733.3|5730.5|5733.3|5730.5|0
1610512330000|2021-01-13 04:32:10|5732.6|5729.8|5732.6|5729.8|5732.6|5729.8|5732.6|5729.8|5
1610512340000|2021-01-13 04:32:20|5732.8|5730|5733.6|5730.8|5733.6|5730.8|5732.8|5730|0
1610512350000|2021-01-13 04:32:30|5733.8|5731|5733.8|5731|5733.8|5731|5733.8|5731|8
1610512360000|2021-01-13 04:32:40|5734.6|5731.8|5734.8|5732|5734.8|5732|5734.6|5731.8|8
1610512370000|2021-01-13 04:32:50|5734.6|5731.8|5734.6|5731.8|5734.6|5731.8|5734.6|5731.8|5
1610512390000|2021-01-13 04:33:10|||||||||1
1610512440000|2021-01-13 04:34:00|||||||||3
1610512450000|2021-01-13 04:34:10|5733.8|5731|5734.1|5731.3|5734.6|5731.8|5733.8|5731|7
1610512470000|2021-01-13 04:34:30|5734.6|5731.8|5733.8|5731|5734.6|5731.8|5733.8|5731|1
1610512480000|2021-01-13 04:34:40|5734.1|5731.3|5734.6|5731.8|5734.6|5731.8|5734.1|5731.3|10
1610512530000|2021-01-13 04:35:30|5734.8|5732|5735.1|5732.3|5735.1|5732.3|5734.8|5732|1
1610512540000|2021-01-13 04:35:40|5735.3|5732.5|5735.6|5732.8|5735.6|5732.8|5735.3|5732.5|1
1610512550000|2021-01-13 04:35:50|||||||||1
1610512560000|2021-01-13 04:36:00|5735.8|5733|5735.8|5733|5736.6|5733.8|5735.6|5732.8|5
1610512570000|2021-01-13 04:36:10|5735.6|5732.8|5735.6|5732.8|5735.8|5733|5735.6|5732.8|2
1610512580000|2021-01-13 04:36:20|5735.1|5732.3|5735.1|5732.3|5735.1|5732.3|5734.6|5731.8|10
1610512620000|2021-01-13 04:37:00|5735.3|5732.5|5735.6|5732.8|5735.6|5732.8|5735.3|5732.5|0
1610512630000|2021-01-13 04:37:10|||||||||4
1610512670000|2021-01-13 04:37:50|5735.3|5732.5|5735.3|5732.5|5735.3|5732.5|5735.3|5732.5|4
1610512720000|2021-01-13 04:38:40|5735.6|5732.8|5735.3|5732.5|5735.6|5732.8|5735.3|5732.5|0
1610512730000|2021-01-13 04:38:50|5735.6|5732.8|5735.6|5732.8|5735.6|5732.8|5735.6|5732.8|5
1610512750000|2021-01-13 04:39:10|5735.8|5733|5735.6|5732.8|5736.1|5733.3|5735.6|5732.8|1
1610512810000|2021-01-13 04:40:10|5735.8|5733|5735.8|5733|5735.8|5733|5735.8|5733|1
1610512820000|2021-01-13 04:40:20|5736.3|5733.5|5735.6|5732.8|5736.3|5733.5|5735.6|5732.8|4
1610512850000|2021-01-13 04:40:50|||||||||1
1610512880000|2021-01-13 04:41:20|5736.6|5733.8|5736.1|5733.3|5736.6|5733.8|5736.1|5733.3|8
1610512890000|2021-01-13 04:41:30|5735.8|5733|5735.3|5732.5|5735.8|5733|5735.3|5732.5|2
1610512920000|2021-01-13 04:42:00|5735.1|5732.3|5734.8|5732|5735.1|5732.3|5734.6|5731.8|8
1610512930000|2021-01-13 04:42:10|5734.3|5731.5|5733.6|5730.8|5734.3|5731.5|5733.6|5730.8|1
1610512940000|2021-01-13 04:42:20|5733.3|5730.5|5732.8|5730|5733.3|5730.5|5732.8|5730|0
1610512950000|2021-01-13 04:42:30|5733.3|5730.5|5733.3|5730.5|5733.6|5730.8|5733.3|5730.5|4
1610512970000|2021-01-13 04:42:50|5733.6|5730.8|5732.6|5729.8|5733.6|5730.8|5732.6|5729.8|13
1610512980000|2021-01-13 04:43:00|5732.1|5729.3|5732.1|5729.3|5732.1|5729.3|5731.6|5728.8|2
1610512990000|2021-01-13 04:43:10|5731.6|5728.8|5731.6|5728.8|5731.6|5728.8|5731.1|5728.3|8
1610513030000|2021-01-13 04:43:50|5731.8|5729|5732.6|5729.8|5732.6|5729.8|5731.8|5729|0
1610513050000|2021-01-13 04:44:10|5733.1|5730.3|5733.1|5730.3|5733.1|5730.3|5733.1|5730.3|1
1610513090000|2021-01-13 04:44:50|5732.8|5730|5732.6|5729.8|5732.8|5730|5732.6|5729.8|0
1610513100000|2021-01-13 04:45:00|5732.8|5730|5733.1|5730.3|5733.1|5730.3|5732.8|5730|0
1610513140000|2021-01-13 04:45:40|5733.6|5730.8|5733.6|5730.8|5733.6|5730.8|5733.1|5730.3|0
1610513180000|2021-01-13 04:46:20|5733.8|5731|5734.3|5731.5|5734.6|5731.8|5733.8|5731|4
1610513190000|2021-01-13 04:46:30|5733.8|5731|5733.8|5731|5733.8|5731|5733.6|5730.8|0
1610513210000|2021-01-13 04:46:50|5733.6|5730.8|5733.6|5730.8|5733.6|5730.8|5733.6|5730.8|0
1610513220000|2021-01-13 04:47:00|5733.8|5731|5734.1|5731.3|5734.1|5731.3|5733.8|5731|6
1610513230000|2021-01-13 04:47:10|5734.6|5731.8|5734.1|5731.3|5734.6|5731.8|5733.8|5731|2
1610513250000|2021-01-13 04:47:30|5734.6|5731.8|5734.1|5731.3|5734.6|5731.8|5733.8|5731|2
1610513260000|2021-01-13 04:47:40|5733.8|5731|5733.8|5731|5733.8|5731|5733.8|5731|0
1610513280000|2021-01-13 04:48:00|5733.6|5730.8|5733.6|5730.8|5733.6|5730.8|5733.6|5730.8|0
1610513290000|2021-01-13 04:48:10|5734.1|5731.3|5734.1|5731.3|5734.1|5731.3|5734.1|5731.3|0
1610513300000|2021-01-13 04:48:20|5734.3|5731.5|5734.6|5731.8|5734.6|5731.8|5733.6|5730.8|2
1610513340000|2021-01-13 04:49:00|5734.1|5731.3|5734.1|5731.3|5734.1|5731.3|5734.1|5731.3|6
1610513350000|2021-01-13 04:49:10|5733.6|5730.8|5733.6|5730.8|5733.6|5730.8|5733.6|5730.8|0
1610513390000|2021-01-13 04:49:50|5734.6|5731.8|5734.8|5732|5735.6|5732.8|5734.6|5731.8|34
1610513400000|2021-01-13 04:50:00|5735.1|5732.3|5735.6|5732.8|5735.6|5732.8|5734.8|5732|2
1610513410000|2021-01-13 04:50:10|5736.3|5733.5|5735.8|5733|5736.3|5733.5|5735.8|5733|7
1610513430000|2021-01-13 04:50:30|5735.6|5732.8|5735.1|5732.3|5735.6|5732.8|5735.1|5732.3|5
1610513440000|2021-01-13 04:50:40|5734.8|5732|5734.8|5732|5734.8|5732|5734.8|5732|0
1610513450000|2021-01-13 04:50:50|5734.6|5731.8|5733.6|5730.8|5734.6|5731.8|5733.6|5730.8|0
1610513460000|2021-01-13 04:51:00|5732.6|5729.8|5732.6|5729.8|5732.6|5729.8|5732.6|5729.8|2
1610513590000|2021-01-13 04:53:10|5731.6|5728.8|5732.6|5729.8|5732.6|5729.8|5731.6|5728.8|11
1610513600000|2021-01-13 04:53:20|5732.3|5729.5|5732.3|5729.5|5732.3|5729.5|5732.3|5729.5|0
1610513610000|2021-01-13 04:53:30|5732.6|5729.8|5732.6|5729.8|5732.6|5729.8|5732.6|5729.8|0
1610513620000|2021-01-13 04:53:40|5732.3|5729.5|5732.6|5729.8|5732.6|5729.8|5732.3|5729.5|0
1610513650000|2021-01-13 04:54:10|5732.8|5730|5732.8|5730|5732.8|5730|5732.8|5730|0
1610513660000|2021-01-13 04:54:20|5733.3|5730.5|5733.3|5730.5|5733.3|5730.5|5733.3|5730.5|1
1610513680000|2021-01-13 04:54:40|5733.6|5730.8|5733.3|5730.5|5733.6|5730.8|5733.3|5730.5|177
1610513700000|2021-01-13 04:55:00|5733.6|5730.8|5733.3|5730.5|5733.6|5730.8|5733.3|5730.5|0
1610513710000|2021-01-13 04:55:10|5732.6|5729.8|5732.8|5730|5732.8|5730|5732.6|5729.8|1
1610513720000|2021-01-13 04:55:20|5732.6|5729.8|5732.6|5729.8|5732.6|5729.8|5732.6|5729.8|0
1610513800000|2021-01-13 04:56:40|5732.8|5730|5732.8|5730|5732.8|5730|5732.8|5730|0
1610513810000|2021-01-13 04:56:50|5731.6|5728.8|5731.6|5728.8|5731.6|5728.8|5731.6|5728.8|13
1610513830000|2021-01-13 04:57:10|||||||||3
1610513840000|2021-01-13 04:57:20|5730.6|5727.8|5730.6|5727.8|5730.6|5727.8|5730.6|5727.8|1
1610513850000|2021-01-13 04:57:30|5730.3|5727.5|5729.1|5726.3|5730.6|5727.8|5729.1|5726.3|30
1610513860000|2021-01-13 04:57:40|5729.3|5726.5|5728.8|5726|5729.6|5726.8|5728.8|5726|3
1610513870000|2021-01-13 04:57:50|5728.6|5725.8|5727.8|5725|5728.8|5726|5727.6|5724.8|6
1610513880000|2021-01-13 04:58:00|5728.6|5725.8|5729.1|5726.3|5729.1|5726.3|5728.6|5725.8|22
1610513890000|2021-01-13 04:58:10|5728.6|5725.8|5728.6|5725.8|5728.6|5725.8|5728.6|5725.8|0
1610513900000|2021-01-13 04:58:20|||||||||1
1610513910000|2021-01-13 04:58:30|||||||||3
1610513920000|2021-01-13 04:58:40|5727.6|5724.8|5727.6|5724.8|5727.6|5724.8|5727.6|5724.8|7
1610513930000|2021-01-13 04:58:50|||||||||1
1610513940000|2021-01-13 04:59:00|||||||||3
1610513950000|2021-01-13 04:59:10|5727.1|5724.3|5727.6|5724.8|5727.6|5724.8|5727.1|5724.3|2
1610513960000|2021-01-13 04:59:20|5727.8|5725|5727.8|5725|5727.8|5725|5727.8|5725|3
1610513970000|2021-01-13 04:59:30|5727.6|5724.8|5727.6|5724.8|5727.6|5724.8|5727.6|5724.8|0
1610513980000|2021-01-13 04:59:40|5726.6|5723.8|5727.6|5724.8|5727.6|5724.8|5726.6|5723.8|13
1610514000000|2021-01-13 05:00:00|5727.3|5724.5|5728.1|5725.3|5728.8|5726|5727.3|5724.5|12
1610514010000|2021-01-13 05:00:10|5728.3|5725.5|5728.6|5725.8|5728.6|5725.8|5728.3|5725.5|1
1610514020000|2021-01-13 05:00:20|5728.8|5726|5728.6|5725.8|5728.8|5726|5728.6|5725.8|5
1610514050000|2021-01-13 05:00:50|5729.3|5726.5|5728.8|5726|5729.3|5726.5|5728.8|5726|2
1610514060000|2021-01-13 05:01:00|5728.3|5725.5|5728.3|5725.5|5728.3|5725.5|5728.3|5725.5|1
1610514070000|2021-01-13 05:01:10|5727.6|5724.8|5725.6|5722.8|5727.8|5725|5725.3|5722.5|52
1610514080000|2021-01-13 05:01:20|5726.3|5723.5|5726.6|5723.8|5726.6|5723.8|5726.3|5723.5|0
1610514170000|2021-01-13 05:02:50|||||||||4
1610514180000|2021-01-13 05:03:00|5726.8|5724|5727.6|5724.8|5727.6|5724.8|5726.8|5724|1
1610514190000|2021-01-13 05:03:10|5727.1|5724.3|5727.1|5724.3|5727.1|5724.3|5727.1|5724.3|7
1610514200000|2021-01-13 05:03:20|5725.6|5722.8|5725.6|5722.8|5725.6|5722.8|5725.6|5722.8|1
1610514210000|2021-01-13 05:03:30|5725.8|5723|5725.6|5722.8|5725.8|5723|5725.6|5722.8|4
1610514230000|2021-01-13 05:03:50|5725.3|5722.5|5725.6|5722.8|5725.6|5722.8|5725.1|5722.3|1
1610514240000|2021-01-13 05:04:00|5725.8|5723|5725.8|5723|5726.6|5723.8|5725.6|5722.8|13
1610514250000|2021-01-13 05:04:10|5726.3|5723.5|5726.8|5724|5727.3|5724.5|5726.3|5723.5|8
1610514260000|2021-01-13 05:04:20|5725.6|5722.8|5725.6|5722.8|5725.6|5722.8|5725.6|5722.8|8
1610514280000|2021-01-13 05:04:40|||||||||1
1610514300000|2021-01-13 05:05:00|5725.8|5723|5725.8|5723|5725.8|5723|5725.8|5723|1
1610514320000|2021-01-13 05:05:20|5725.6|5722.8|5725.6|5722.8|5725.6|5722.8|5725.6|5722.8|0
1610514330000|2021-01-13 05:05:30|5725.3|5722.5|5725.3|5722.5|5725.3|5722.5|5725.3|5722.5|1
1610514340000|2021-01-13 05:05:40|5725.6|5722.8|5725.6|5722.8|5725.6|5722.8|5725.6|5722.8|0
1610514360000|2021-01-13 05:06:00|5725.1|5722.3|5724.6|5721.8|5725.1|5722.3|5724.6|5721.8|2
1610514380000|2021-01-13 05:06:20|||||||||1
1610514400000|2021-01-13 05:06:40|5724.3|5721.5|5724.6|5721.8|5724.6|5721.8|5724.3|5721.5|0
1610514420000|2021-01-13 05:07:00|5724.8|5722|5724.6|5721.8|5724.8|5722|5724.6|5721.8|11
1610514430000|2021-01-13 05:07:10|5724.3|5721.5|5724.6|5721.8|5724.6|5721.8|5724.3|5721.5|6
1610514440000|2021-01-13 05:07:20|||||||||1
1610514450000|2021-01-13 05:07:30|5725.3|5722.5|5725.1|5722.3|5725.3|5722.5|5725.1|5722.3|1
1610514470000|2021-01-13 05:07:50|5724.6|5721.8|5724.6|5721.8|5724.6|5721.8|5724.3|5721.5|6
1610514510000|2021-01-13 05:08:30|5725.3|5722.5|5724.6|5721.8|5725.3|5722.5|5724.6|5721.8|1
1610514520000|2021-01-13 05:08:40|||||||||1
1610514540000|2021-01-13 05:09:00|||||||||5
1610514550000|2021-01-13 05:09:10|||||||||2
1610514580000|2021-01-13 05:09:40|5724.3|5721.5|5724.3|5721.5|5724.3|5721.5|5724.3|5721.5|0
1610514590000|2021-01-13 05:09:50|5724.6|5721.8|5724.6|5721.8|5724.6|5721.8|5724.6|5721.8|12
1610514600000|2021-01-13 05:10:00|5725.1|5722.3|5723.8|5721|5725.1|5722.3|5723.8|5721|10
1610514620000|2021-01-13 05:10:20|5724.8|5722|5724.1|5721.3|5724.8|5722|5724.1|5721.3|2
1610514630000|2021-01-13 05:10:30|5723.8|5721|5723.8|5721|5723.8|5721|5723.8|5721|0
1610514640000|2021-01-13 05:10:40|5724.3|5721.5|5724.3|5721.5|5724.3|5721.5|5724.3|5721.5|11
1610514650000|2021-01-13 05:10:50|5724.6|5721.8|5724.8|5722|5724.8|5722|5724.6|5721.8|4
1610514660000|2021-01-13 05:11:00|5724.6|5721.8|5724.6|5721.8|5724.6|5721.8|5724.6|5721.8|6
1610514700000|2021-01-13 05:11:40|5724.8|5722|5725.3|5722.5|5725.3|5722.5|5724.8|5722|1
1610514710000|2021-01-13 05:11:50|5725.1|5722.3|5724.8|5722|5725.1|5722.3|5724.8|5722|31
1610514720000|2021-01-13 05:12:00|5724.6|5721.8|5724.1|5721.3|5724.6|5721.8|5723.8|5721|5
1610514730000|2021-01-13 05:12:10|5723.8|5721|5723.8|5721|5723.8|5721|5723.8|5721|16
1610514740000|2021-01-13 05:12:20|5723.3|5720.5|5723.6|5720.8|5723.6|5720.8|5722.6|5719.8|3
1610514780000|2021-01-13 05:13:00|5723.8|5721|5724.6|5721.8|5724.6|5721.8|5723.8|5721|3
1610514790000|2021-01-13 05:13:10|5723.6|5720.8|5723.8|5721|5724.3|5721.5|5723.6|5720.8|2
1610514800000|2021-01-13 05:13:20|5723.6|5720.8|5723.8|5721|5723.8|5721|5723.6|5720.8|4
1610514810000|2021-01-13 05:13:30|5723.6|5720.8|5723.6|5720.8|5723.6|5720.8|5723.6|5720.8|0
1610514830000|2021-01-13 05:13:50|5721.8|5719|5722.1|5719.3|5722.1|5719.3|5721.6|5718.8|12
1610514840000|2021-01-13 05:14:00|5722.6|5719.8|5722.6|5719.8|5722.6|5719.8|5722.6|5719.8|0
1610514850000|2021-01-13 05:14:10|5722.3|5719.5|5722.6|5719.8|5722.6|5719.8|5722.1|5719.3|6
1610514860000|2021-01-13 05:14:20|5722.8|5720|5722.8|5720|5722.8|5720|5722.8|5720|1
1610514880000|2021-01-13 05:14:40|5723.8|5721|5723.8|5721|5724.1|5721.3|5723.6|5720.8|11
1610514890000|2021-01-13 05:14:50|5723.6|5720.8|5723.6|5720.8|5723.8|5721|5723.6|5720.8|6
1610514900000|2021-01-13 05:15:00|5723.8|5721|5723.8|5721|5723.8|5721|5723.8|5721|1
1610514910000|2021-01-13 05:15:10|5724.1|5721.3|5724.3|5721.5|5724.3|5721.5|5724.1|5721.3|0
1610514920000|2021-01-13 05:15:20|5724.6|5721.8|5724.8|5722|5725.3|5722.5|5724.6|5721.8|6
1610514930000|2021-01-13 05:15:30|5724.6|5721.8|5724.6|5721.8|5724.6|5721.8|5724.6|5721.8|0
1610514960000|2021-01-13 05:16:00|||||||||1
1610514980000|2021-01-13 05:16:20|5724.8|5722|5724.8|5722|5724.8|5722|5724.8|5722|1
1610515010000|2021-01-13 05:16:50|5724.6|5721.8|5724.6|5721.8|5724.6|5721.8|5724.6|5721.8|0
1610515020000|2021-01-13 05:17:00|5724.8|5722|5724.8|5722|5724.8|5722|5724.8|5722|2
1610515030000|2021-01-13 05:17:10|5724.6|5721.8|5723.3|5720.5|5724.6|5721.8|5723.1|5720.3|75
1610515060000|2021-01-13 05:17:40|5723.6|5720.8|5723.6|5720.8|5723.6|5720.8|5723.6|5720.8|0
1610515080000|2021-01-13 05:18:00|5723.1|5720.3|5723.6|5720.8|5723.6|5720.8|5722.6|5719.8|17
1610515100000|2021-01-13 05:18:20|||||||||4
1610515140000|2021-01-13 05:19:00|||||||||2
1610515160000|2021-01-13 05:19:20|||||||||2
1610515200000|2021-01-13 05:20:00|||||||||1
1610515260000|2021-01-13 05:21:00|5723.8|5721|5723.8|5721|5723.8|5721|5723.8|5721|3
1610515270000|2021-01-13 05:21:10|5724.1|5721.3|5724.6|5721.8|5724.6|5721.8|5724.1|5721.3|0
1610515280000|2021-01-13 05:21:20|||||||||1
1610515310000|2021-01-13 05:21:50|||||||||4
1610515320000|2021-01-13 05:22:00|5724.8|5722|5724.8|5722|5724.8|5722|5724.8|5722|1
1610515330000|2021-01-13 05:22:10|5724.6|5721.8|5724.6|5721.8|5724.6|5721.8|5724.6|5721.8|0
1610515340000|2021-01-13 05:22:20|5724.8|5722|5724.8|5722|5724.8|5722|5724.6|5721.8|0
1610515350000|2021-01-13 05:22:30|5725.1|5722.3|5724.6|5721.8|5725.1|5722.3|5724.6|5721.8|2
1610515370000|2021-01-13 05:22:50|5723.6|5720.8|5723.6|5720.8|5723.6|5720.8|5723.6|5720.8|3
1610515380000|2021-01-13 05:23:00|5724.1|5721.3|5724.6|5721.8|5724.6|5721.8|5724.1|5721.3|1
1610515390000|2021-01-13 05:23:10|5724.8|5722|5724.8|5722|5724.8|5722|5724.8|5722|0
1610515400000|2021-01-13 05:23:20|5725.1|5722.3|5724.8|5722|5725.3|5722.5|5724.8|5722|3
1610515420000|2021-01-13 05:23:40|5724.6|5721.8|5723.6|5720.8|5724.6|5721.8|5723.6|5720.8|6
1610515430000|2021-01-13 05:23:50|5723.1|5720.3|5723.6|5720.8|5723.6|5720.8|5723.1|5720.3|4
1610515460000|2021-01-13 05:24:20|5723.8|5721|5723.6|5720.8|5723.8|5721|5723.6|5720.8|1
1610515480000|2021-01-13 05:24:40|5723.8|5721|5723.6|5720.8|5723.8|5721|5723.6|5720.8|0
1610515490000|2021-01-13 05:24:50|5723.8|5721|5724.1|5721.3|5724.1|5721.3|5723.8|5721|0
1610515500000|2021-01-13 05:25:00|5723.8|5721|5724.6|5721.8|5724.6|5721.8|5723.8|5721|2
1610515510000|2021-01-13 05:25:10|5724.3|5721.5|5724.6|5721.8|5724.6|5721.8|5724.3|5721.5|2
1610515550000|2021-01-13 05:25:50|5724.8|5722|5725.3|5722.5|5725.3|5722.5|5724.6|5721.8|4
1610515560000|2021-01-13 05:26:00|5725.6|5722.8|5725.6|5722.8|5725.6|5722.8|5725.6|5722.8|2
1610515570000|2021-01-13 05:26:10|5725.3|5722.5|5725.3|5722.5|5725.3|5722.5|5725.3|5722.5|0
1610515600000|2021-01-13 05:26:40|5725.1|5722.3|5725.1|5722.3|5725.1|5722.3|5725.1|5722.3|6
1610515610000|2021-01-13 05:26:50|5724.8|5722|5724.3|5721.5|5724.8|5722|5724.3|5721.5|1
1610515620000|2021-01-13 05:27:00|5724.6|5721.8|5724.6|5721.8|5724.6|5721.8|5724.6|5721.8|0
1610515630000|2021-01-13 05:27:10|5724.8|5722|5724.8|5722|5724.8|5722|5724.8|5722|0
1610515640000|2021-01-13 05:27:20|5724.6|5721.8|5724.6|5721.8|5724.8|5722|5724.6|5721.8|0
1610515650000|2021-01-13 05:27:30|5724.8|5722|5724.8|5722|5724.8|5722|5724.8|5722|0
1610515670000|2021-01-13 05:27:50|5724.6|5721.8|5724.6|5721.8|5724.6|5721.8|5724.6|5721.8|0
1610515690000|2021-01-13 05:28:10|||||||||5
1610515700000|2021-01-13 05:28:20|5724.1|5721.3|5723.8|5721|5724.1|5721.3|5723.8|5721|8
1610515710000|2021-01-13 05:28:30|5724.1|5721.3|5724.1|5721.3|5724.1|5721.3|5724.1|5721.3|0
1610515740000|2021-01-13 05:29:00|5723.6|5720.8|5723.6|5720.8|5723.6|5720.8|5723.6|5720.8|0
1610515750000|2021-01-13 05:29:10|5724.1|5721.3|5723.6|5720.8|5724.1|5721.3|5723.6|5720.8|0
1610515760000|2021-01-13 05:29:20|5723.8|5721|5723.8|5721|5723.8|5721|5723.8|5721|0
1610515780000|2021-01-13 05:29:40|5724.1|5721.3|5724.1|5721.3|5724.1|5721.3|5724.1|5721.3|0
1610515800000|2021-01-13 05:30:00|5724.6|5721.8|5722.3|5719.5|5724.6|5721.8|5722.3|5719.5|25
1610515810000|2021-01-13 05:30:10|5722.6|5719.8|5722.6|5719.8|5722.6|5719.8|5722.3|5719.5|2
1610515820000|2021-01-13 05:30:20|5722.3|5719.5|5722.6|5719.8|5723.3|5720.5|5722.3|5719.5|12
1610515830000|2021-01-13 05:30:30|5723.1|5720.3|5723.6|5720.8|5724.1|5721.3|5723.1|5720.3|13
1610515840000|2021-01-13 05:30:40|5723.8|5721|5724.1|5721.3|5724.3|5721.5|5723.6|5720.8|17
1610515850000|2021-01-13 05:30:50|5723.8|5721|5721.3|5718.5|5723.8|5721|5721.3|5718.5|10
1610515860000|2021-01-13 05:31:00|5720.8|5718|5719.3|5716.5|5720.8|5718|5719.3|5716.5|32
1610515870000|2021-01-13 05:31:10|5719.6|5716.8|5719.6|5716.8|5719.6|5716.8|5719.6|5716.8|0
1610515890000|2021-01-13 05:31:30|5720.1|5717.3|5720.3|5717.5|5720.3|5717.5|5720.1|5717.3|3
1610515900000|2021-01-13 05:31:40|5720.6|5717.8|5718.6|5715.8|5720.6|5717.8|5718.6|5715.8|3
1610515910000|2021-01-13 05:31:50|||||||||1
1610515920000|2021-01-13 05:32:00|5718.8|5716|5719.3|5716.5|5719.6|5716.8|5718.8|5716|7
1610515930000|2021-01-13 05:32:10|5718.8|5716|5718.6|5715.8|5718.8|5716|5718.6|5715.8|0
1610515940000|2021-01-13 05:32:20|5718.3|5715.5|5718.3|5715.5|5718.6|5715.8|5718.3|5715.5|0
1610515950000|2021-01-13 05:32:30|5718.6|5715.8|5719.1|5716.3|5719.3|5716.5|5718.6|5715.8|9
1610515960000|2021-01-13 05:32:40|5719.6|5716.8|5719.8|5717|5719.8|5717|5719.6|5716.8|1
1610515970000|2021-01-13 05:32:50|5718.6|5715.8|5719.3|5716.5|5719.3|5716.5|5718.6|5715.8|2
1610515980000|2021-01-13 05:33:00|5718.6|5715.8|5718.6|5715.8|5718.6|5715.8|5718.6|5715.8|1
1610515990000|2021-01-13 05:33:10|5718.3|5715.5|5718.3|5715.5|5718.3|5715.5|5718.3|5715.5|6
1610516000000|2021-01-13 05:33:20|5718.6|5715.8|5718.6|5715.8|5718.6|5715.8|5718.3|5715.5|1
1610516010000|2021-01-13 05:33:30|5718.3|5715.5|5718.6|5715.8|5718.6|5715.8|5718.3|5715.5|0
1610516040000|2021-01-13 05:34:00|5719.6|5716.8|5719.3|5716.5|5719.6|5716.8|5718.8|5716|32
1610516050000|2021-01-13 05:34:10|5719.6|5716.8|5720.3|5717.5|5720.3|5717.5|5719.6|5716.8|1
1610516060000|2021-01-13 05:34:20|5719.6|5716.8|5719.6|5716.8|5719.6|5716.8|5719.6|5716.8|1
1610516070000|2021-01-13 05:34:30|5719.3|5716.5|5719.6|5716.8|5719.6|5716.8|5719.3|5716.5|2
1610516080000|2021-01-13 05:34:40|5720.1|5717.3|5720.3|5717.5|5720.3|5717.5|5720.1|5717.3|0
1610516090000|2021-01-13 05:34:50|||||||||2
1610516100000|2021-01-13 05:35:00|5719.6|5716.8|5720.1|5717.3|5720.1|5717.3|5719.3|5716.5|7
1610516110000|2021-01-13 05:35:10|5720.3|5717.5|5720.8|5718|5720.8|5718|5720.3|5717.5|0
1610516120000|2021-01-13 05:35:20|5720.6|5717.8|5720.6|5717.8|5720.6|5717.8|5720.6|5717.8|1
1610516130000|2021-01-13 05:35:30|||||||||2
1610516140000|2021-01-13 05:35:40|5720.3|5717.5|5720.6|5717.8|5720.6|5717.8|5720.3|5717.5|3
1610516150000|2021-01-13 05:35:50|5720.3|5717.5|5720.6|5717.8|5720.6|5717.8|5720.3|5717.5|0
1610516160000|2021-01-13 05:36:00|5720.3|5717.5|5720.6|5717.8|5720.6|5717.8|5720.3|5717.5|0
1610516170000|2021-01-13 05:36:10|5720.3|5717.5|5720.3|5717.5|5720.3|5717.5|5720.3|5717.5|4
1610516190000|2021-01-13 05:36:30|5720.6|5717.8|5720.6|5717.8|5720.6|5717.8|5720.6|5717.8|0
1610516200000|2021-01-13 05:36:40|5720.8|5718|5719.8|5717|5720.8|5718|5719.6|5716.8|35
1610516210000|2021-01-13 05:36:50|5720.1|5717.3|5720.8|5718|5720.8|5718|5719.6|5716.8|8
1610516220000|2021-01-13 05:37:00|5720.6|5717.8|5720.3|5717.5|5720.6|5717.8|5720.3|5717.5|4
1610516230000|2021-01-13 05:37:10|5719.8|5717|5718.8|5716|5719.8|5717|5718.6|5715.8|18
1610516240000|2021-01-13 05:37:20|5719.3|5716.5|5719.3|5716.5|5719.3|5716.5|5719.3|5716.5|21
1610516250000|2021-01-13 05:37:30|5719.8|5717|5719.3|5716.5|5719.8|5717|5719.1|5716.3|11
1610516260000|2021-01-13 05:37:40|5719.8|5717|5719.3|5716.5|5719.8|5717|5719.3|5716.5|4
1610516270000|2021-01-13 05:37:50|5718.3|5715.5|5718.6|5715.8|5718.6|5715.8|5717.8|5715|13
1610516280000|2021-01-13 05:38:00|5718.8|5716|5718.6|5715.8|5718.8|5716|5718.6|5715.8|7
1610516290000|2021-01-13 05:38:10|5718.3|5715.5|5718.6|5715.8|5718.6|5715.8|5718.1|5715.3|11
1610516300000|2021-01-13 05:38:20|5718.3|5715.5|5718.8|5716|5718.8|5716|5718.3|5715.5|4
1610516310000|2021-01-13 05:38:30|5719.6|5716.8|5719.6|5716.8|5719.6|5716.8|5719.6|5716.8|6
1610516330000|2021-01-13 05:38:50|||||||||2
1610516370000|2021-01-13 05:39:30|5719.8|5717|5719.8|5717|5720.1|5717.3|5719.8|5717|4
1610516380000|2021-01-13 05:39:40|5720.1|5717.3|5719.8|5717|5720.1|5717.3|5719.8|5717|3
1610516400000|2021-01-13 05:40:00|5720.1|5717.3|5718.6|5715.8|5720.1|5717.3|5718.6|5715.8|16
1610516410000|2021-01-13 05:40:10|5717.8|5715|5718.6|5715.8|5718.6|5715.8|5717.8|5715|5
1610516430000|2021-01-13 05:40:30|5718.8|5716|5719.1|5716.3|5719.1|5716.3|5718.8|5716|8
1610516440000|2021-01-13 05:40:40|5719.3|5716.5|5719.3|5716.5|5719.3|5716.5|5719.3|5716.5|0
1610516460000|2021-01-13 05:41:00|5719.6|5716.8|5719.6|5716.8|5719.6|5716.8|5719.6|5716.8|1
1610516480000|2021-01-13 05:41:20|5720.1|5717.3|5720.1|5717.3|5720.3|5717.5|5720.1|5717.3|2
1610516490000|2021-01-13 05:41:30|5719.6|5716.8|5719.6|5716.8|5719.6|5716.8|5719.3|5716.5|9
1610516500000|2021-01-13 05:41:40|5719.3|5716.5|5719.3|5716.5|5719.3|5716.5|5719.3|5716.5|2
1610516510000|2021-01-13 05:41:50|5719.1|5716.3|5718.8|5716|5719.1|5716.3|5718.8|5716|0
1610516520000|2021-01-13 05:42:00|5719.3|5716.5|5718.6|5715.8|5719.3|5716.5|5718.6|5715.8|6
1610516530000|2021-01-13 05:42:10|5719.1|5716.3|5719.6|5716.8|5719.6|5716.8|5719.1|5716.3|0
1610516540000|2021-01-13 05:42:20|5719.3|5716.5|5719.6|5716.8|5719.6|5716.8|5719.3|5716.5|0
1610516550000|2021-01-13 05:42:30|5719.3|5716.5|5719.3|5716.5|5719.3|5716.5|5719.3|5716.5|0
1610516560000|2021-01-13 05:42:40|5719.6|5716.8|5719.6|5716.8|5719.6|5716.8|5719.6|5716.8|1
1610516570000|2021-01-13 05:42:50|5720.3|5717.5|5718.6|5715.8|5720.3|5717.5|5718.6|5715.8|44
1610516580000|2021-01-13 05:43:00|5719.3|5716.5|5719.3|5716.5|5719.3|5716.5|5719.3|5716.5|1
1610516590000|2021-01-13 05:43:10|5719.6|5716.8|5719.6|5716.8|5719.6|5716.8|5719.6|5716.8|2
1610516600000|2021-01-13 05:43:20|5720.3|5717.5|5720.3|5717.5|5720.3|5717.5|5720.3|5717.5|1
1610516630000|2021-01-13 05:43:50|5719.3|5716.5|5719.6|5716.8|5720.6|5717.8|5719.3|5716.5|7
1610516640000|2021-01-13 05:44:00|5719.3|5716.5|5718.1|5715.3|5719.3|5716.5|5717.6|5714.8|33
1610516650000|2021-01-13 05:44:10|5717.8|5715|5718.3|5715.5|5718.3|5715.5|5717.8|5715|19
1610516660000|2021-01-13 05:44:20|5718.6|5715.8|5718.1|5715.3|5718.6|5715.8|5717.8|5715|33
1610516670000|2021-01-13 05:44:30|5718.3|5715.5|5718.3|5715.5|5718.6|5715.8|5718.1|5715.3|3
1610516680000|2021-01-13 05:44:40|5718.6|5715.8|5719.3|5716.5|5719.8|5717|5718.3|5715.5|23
1610516690000|2021-01-13 05:44:50|5718.8|5716|5719.1|5716.3|5719.1|5716.3|5718.8|5716|1
1610516700000|2021-01-13 05:45:00|5719.3|5716.5|5719.3|5716.5|5719.3|5716.5|5719.3|5716.5|0
1610516730000|2021-01-13 05:45:30|5719.1|5716.3|5718.6|5715.8|5719.1|5716.3|5718.3|5715.5|5
1610516740000|2021-01-13 05:45:40|5717.8|5715|5718.6|5715.8|5718.6|5715.8|5717.8|5715|6
1610516750000|2021-01-13 05:45:50|5718.3|5715.5|5718.6|5715.8|5718.6|5715.8|5718.3|5715.5|0
1610516770000|2021-01-13 05:46:10|5718.3|5715.5|5718.3|5715.5|5718.3|5715.5|5718.3|5715.5|12
1610516780000|2021-01-13 05:46:20|5718.6|5715.8|5718.6|5715.8|5718.6|5715.8|5718.6|5715.8|0
1610516800000|2021-01-13 05:46:40|5718.3|5715.5|5718.3|5715.5|5718.3|5715.5|5718.3|5715.5|0
1610516810000|2021-01-13 05:46:50|5718.6|5715.8|5718.6|5715.8|5718.6|5715.8|5718.6|5715.8|0
1610516820000|2021-01-13 05:47:00|5718.8|5716|5719.6|5716.8|5719.6|5716.8|5718.8|5716|3
1610516840000|2021-01-13 05:47:20|||||||||1
1610516860000|2021-01-13 05:47:40|5720.1|5717.3|5720.1|5717.3|5720.1|5717.3|5720.1|5717.3|2
1610516870000|2021-01-13 05:47:50|5720.6|5717.8|5720.6|5717.8|5721.6|5718.8|5720.3|5717.5|20
1610516880000|2021-01-13 05:48:00|||||||||1
1610516900000|2021-01-13 05:48:20|5720.8|5718|5720.6|5717.8|5720.8|5718|5720.6|5717.8|2
1610516910000|2021-01-13 05:48:30|5720.8|5718|5720.8|5718|5720.8|5718|5720.8|5718|0
1610516920000|2021-01-13 05:48:40|5721.1|5718.3|5721.1|5718.3|5721.1|5718.3|5720.8|5718|6
1610516930000|2021-01-13 05:48:50|5720.8|5718|5721.6|5718.8|5721.6|5718.8|5720.8|5718|1
1610516960000|2021-01-13 05:49:20|5721.8|5719|5722.1|5719.3|5722.1|5719.3|5721.8|5719|1
1610516970000|2021-01-13 05:49:30|5721.8|5719|5721.8|5719|5721.8|5719|5721.8|5719|0
1610516980000|2021-01-13 05:49:40|5722.3|5719.5|5722.3|5719.5|5722.3|5719.5|5722.3|5719.5|0
1610517000000|2021-01-13 05:50:00|5722.1|5719.3|5721.8|5719|5722.1|5719.3|5721.6|5718.8|4
1610517010000|2021-01-13 05:50:10|5722.3|5719.5|5722.3|5719.5|5722.3|5719.5|5722.3|5719.5|0
1610517020000|2021-01-13 05:50:20|5720.8|5718|5721.6|5718.8|5721.6|5718.8|5720.8|5718|38
1610517030000|2021-01-13 05:50:30|||||||||3
1610517040000|2021-01-13 05:50:40|5722.3|5719.5|5722.6|5719.8|5722.6|5719.8|5722.3|5719.5|6
1610517050000|2021-01-13 05:50:50|5722.8|5720|5722.6|5719.8|5722.8|5720|5722.6|5719.8|1
1610517060000|2021-01-13 05:51:00|5722.1|5719.3|5722.1|5719.3|5722.1|5719.3|5722.1|5719.3|6
1610517090000|2021-01-13 05:51:30|5722.3|5719.5|5723.3|5720.5|5723.3|5720.5|5722.3|5719.5|2
1610517100000|2021-01-13 05:51:40|5723.6|5720.8|5723.6|5720.8|5723.6|5720.8|5723.6|5720.8|0
1610517110000|2021-01-13 05:51:50|5723.8|5721|5723.6|5720.8|5724.1|5721.3|5723.6|5720.8|8
1610517120000|2021-01-13 05:52:00|5723.8|5721|5723.6|5720.8|5723.8|5721|5723.6|5720.8|4
1610517150000|2021-01-13 05:52:30|5723.1|5720.3|5723.1|5720.3|5723.1|5720.3|5723.1|5720.3|4
1610517160000|2021-01-13 05:52:40|5723.3|5720.5|5723.3|5720.5|5723.3|5720.5|5723.3|5720.5|0
1610517180000|2021-01-13 05:53:00|5723.6|5720.8|5724.6|5721.8|5724.6|5721.8|5723.6|5720.8|2
1610517190000|2021-01-13 05:53:10|5723.6|5720.8|5723.6|5720.8|5723.6|5720.8|5723.6|5720.8|12
1610517200000|2021-01-13 05:53:20|5723.8|5721|5723.8|5721|5723.8|5721|5723.6|5720.8|3
1610517220000|2021-01-13 05:53:40|5723.6|5720.8|5723.6|5720.8|5723.6|5720.8|5723.6|5720.8|7
1610517230000|2021-01-13 05:53:50|5723.1|5720.3|5723.6|5720.8|5723.6|5720.8|5723.1|5720.3|5
1610517250000|2021-01-13 05:54:10|5723.3|5720.5|5723.6|5720.8|5723.6|5720.8|5723.1|5720.3|0
1610517270000|2021-01-13 05:54:30|||||||||5
1610517280000|2021-01-13 05:54:40|5723.8|5721|5723.6|5720.8|5723.8|5721|5723.6|5720.8|5
1610517290000|2021-01-13 05:54:50|5723.3|5720.5|5723.6|5720.8|5723.6|5720.8|5723.3|5720.5|19
1610517320000|2021-01-13 05:55:20|5723.8|5721|5723.6|5720.8|5723.8|5721|5723.6|5720.8|1
1610517360000|2021-01-13 05:56:00|||||||||1
1610517380000|2021-01-13 05:56:20|5724.3|5721.5|5724.6|5721.8|5724.6|5721.8|5724.3|5721.5|1
1610517400000|2021-01-13 05:56:40|5724.8|5722|5724.8|5722|5725.1|5722.3|5724.6|5721.8|2
1610517410000|2021-01-13 05:56:50|5725.1|5722.3|5725.1|5722.3|5725.6|5722.8|5724.8|5722|12
1610517430000|2021-01-13 05:57:10|5725.6|5722.8|5725.6|5722.8|5725.6|5722.8|5725.6|5722.8|0
1610517440000|2021-01-13 05:57:20|||||||||2
1610517460000|2021-01-13 05:57:40|5724.8|5722|5725.6|5722.8|5725.6|5722.8|5724.8|5722|24
1610517480000|2021-01-13 05:58:00|5725.3|5722.5|5724.6|5721.8|5725.3|5722.5|5724.6|5721.8|2
1610517490000|2021-01-13 05:58:10|||||||||1
1610517510000|2021-01-13 05:58:30|5724.8|5722|5724.8|5722|5724.8|5722|5724.8|5722|0
1610517520000|2021-01-13 05:58:40|5724.6|5721.8|5724.6|5721.8|5724.6|5721.8|5724.6|5721.8|0
1610517550000|2021-01-13 05:59:10|5724.3|5721.5|5724.6|5721.8|5724.6|5721.8|5724.3|5721.5|1
1610517560000|2021-01-13 05:59:20|5723.6|5720.8|5724.3|5721.5|5724.6|5721.8|5723.6|5720.8|8
1610517570000|2021-01-13 05:59:30|5724.6|5721.8|5724.3|5721.5|5724.6|5721.8|5724.3|5721.5|0
1610517580000|2021-01-13 05:59:40|5724.6|5721.8|5724.6|5721.8|5724.6|5721.8|5724.6|5721.8|0
1610517590000|2021-01-13 05:59:50|||||||||5
1610517600000|2021-01-13 06:00:00|5724.8|5722|5725.6|5722.8|5726.1|5723.3|5724.8|5722|30
1610517610000|2021-01-13 06:00:10|5726.1|5723.3|5723.8|5721|5726.3|5723.5|5723.8|5721|15
1610517620000|2021-01-13 06:00:20|5724.6|5721.8|5724.6|5721.8|5724.6|5721.8|5724.6|5721.8|5
1610517630000|2021-01-13 06:00:30|5724.3|5721.5|5723.8|5721|5724.3|5721.5|5723.8|5721|1
1610517640000|2021-01-13 06:00:40|5723.6|5720.8|5723.6|5720.8|5723.6|5720.8|5723.6|5720.8|1
1610517670000|2021-01-13 06:01:10|5723.1|5720.3|5722.3|5719.5|5723.1|5720.3|5722.3|5719.5|7
1610517680000|2021-01-13 06:01:20|5722.1|5719.3|5721.1|5718.3|5722.1|5719.3|5721.1|5718.3|115
1610517690000|2021-01-13 06:01:30|5721.3|5718.5|5721.6|5718.8|5721.6|5718.8|5720.8|5718|0
1610517700000|2021-01-13 06:01:40|||||||||4
1610517710000|2021-01-13 06:01:50|5721.8|5719|5721.8|5719|5721.8|5719|5721.8|5719|6
1610517720000|2021-01-13 06:02:00|5722.1|5719.3|5722.1|5719.3|5722.1|5719.3|5722.1|5719.3|86
1610517730000|2021-01-13 06:02:10|5721.8|5719|5722.1|5719.3|5722.1|5719.3|5721.8|5719|2
1610517740000|2021-01-13 06:02:20|5721.1|5718.3|5721.1|5718.3|5721.8|5719|5720.8|5718|12
1610517750000|2021-01-13 06:02:30|5721.3|5718.5|5721.6|5718.8|5722.1|5719.3|5721.3|5718.5|1
1610517760000|2021-01-13 06:02:40|5722.1|5719.3|5721.3|5718.5|5722.1|5719.3|5721.3|5718.5|0
1610517770000|2021-01-13 06:02:50|5722.1|5719.3|5722.3|5719.5|5722.3|5719.5|5722.1|5719.3|0
1610517780000|2021-01-13 06:03:00|5722.6|5719.8|5721.8|5719|5723.1|5720.3|5721.8|5719|8
1610517790000|2021-01-13 06:03:10|5721.6|5718.8|5722.3|5719.5|5722.3|5719.5|5721.6|5718.8|4
1610517800000|2021-01-13 06:03:20|5722.6|5719.8|5722.8|5720|5722.8|5720|5722.6|5719.8|0
1610517810000|2021-01-13 06:03:30|5723.1|5720.3|5723.3|5720.5|5723.3|5720.5|5723.1|5720.3|3
1610517820000|2021-01-13 06:03:40|5724.1|5721.3|5724.1|5721.3|5724.1|5721.3|5723.1|5720.3|7
1610517830000|2021-01-13 06:03:50|5723.6|5720.8|5723.3|5720.5|5723.6|5720.8|5723.1|5720.3|3
1610517850000|2021-01-13 06:04:10|5723.1|5720.3|5723.1|5720.3|5723.1|5720.3|5723.1|5720.3|0
1610517880000|2021-01-13 06:04:40|5723.3|5720.5|5723.6|5720.8|5723.6|5720.8|5723.3|5720.5|1
1610517900000|2021-01-13 06:05:00|5723.8|5721|5724.3|5721.5|5724.3|5721.5|5723.8|5721|1
1610517910000|2021-01-13 06:05:10|5724.1|5721.3|5724.3|5721.5|5724.3|5721.5|5724.1|5721.3|1
1610517920000|2021-01-13 06:05:20|5725.1|5722.3|5725.1|5722.3|5725.8|5723|5725.1|5722.3|1
1610517930000|2021-01-13 06:05:30|5725.3|5722.5|5725.3|5722.5|5725.6|5722.8|5725.1|5722.3|4
1610517950000|2021-01-13 06:05:50|5725.8|5723|5725.3|5722.5|5725.8|5723|5725.1|5722.3|4
1610517960000|2021-01-13 06:06:00|5725.6|5722.8|5725.8|5723|5725.8|5723|5725.1|5722.3|2
1610517970000|2021-01-13 06:06:10|5726.1|5723.3|5725.8|5723|5726.1|5723.3|5725.8|5723|2
1610518000000|2021-01-13 06:06:40|5726.1|5723.3|5726.1|5723.3|5726.1|5723.3|5726.1|5723.3|50
1610518010000|2021-01-13 06:06:50|5725.3|5722.5|5725.3|5722.5|5725.8|5723|5725.1|5722.3|28
1610518020000|2021-01-13 06:07:00|5726.1|5723.3|5726.1|5723.3|5726.1|5723.3|5726.1|5723.3|1
1610518030000|2021-01-13 06:07:10|5725.8|5723|5725.3|5722.5|5725.8|5723|5725.3|5722.5|1
1610518050000|2021-01-13 06:07:30|5724.8|5722|5724.3|5721.5|5724.8|5722|5724.3|5721.5|1
1610518060000|2021-01-13 06:07:40|5724.1|5721.3|5724.3|5721.5|5724.3|5721.5|5723.8|5721|1
1610518070000|2021-01-13 06:07:50|5724.8|5722|5724.3|5721.5|5724.8|5722|5724.3|5721.5|1
1610518080000|2021-01-13 06:08:00|5725.1|5722.3|5725.1|5722.3|5725.1|5722.3|5725.1|5722.3|0
1610518090000|2021-01-13 06:08:10|5724.8|5722|5726.1|5723.3|5726.1|5723.3|5724.8|5722|10
1610518100000|2021-01-13 06:08:20|5725.8|5723|5725.6|5722.8|5725.8|5723|5725.3|5722.5|5
1610518110000|2021-01-13 06:08:30|5725.3|5722.5|5723.1|5720.3|5725.8|5723|5723.1|5720.3|20
1610518120000|2021-01-13 06:08:40|5722.8|5720|5722.3|5719.5|5723.1|5720.3|5722.3|5719.5|4
1610518150000|2021-01-13 06:09:10|5722.6|5719.8|5722.6|5719.8|5722.6|5719.8|5722.6|5719.8|0
1610518160000|2021-01-13 06:09:20|5722.1|5719.3|5722.1|5719.3|5722.1|5719.3|5722.1|5719.3|0
1610518190000|2021-01-13 06:09:50|5722.3|5719.5|5722.3|5719.5|5722.3|5719.5|5722.3|5719.5|0
1610518200000|2021-01-13 06:10:00|5722.6|5719.8|5723.1|5720.3|5723.1|5720.3|5722.6|5719.8|0
1610518210000|2021-01-13 06:10:10|5722.1|5719.3|5722.1|5719.3|5722.1|5719.3|5722.1|5719.3|2
1610518220000|2021-01-13 06:10:20|5722.3|5719.5|5722.1|5719.3|5722.3|5719.5|5722.1|5719.3|2
1610518270000|2021-01-13 06:11:10|5722.6|5719.8|5723.1|5720.3|5723.1|5720.3|5722.3|5719.5|2
1610518330000|2021-01-13 06:12:10|5723.3|5720.5|5724.3|5721.5|5724.3|5721.5|5723.3|5720.5|4
1610518340000|2021-01-13 06:12:20|5724.1|5721.3|5724.1|5721.3|5724.1|5721.3|5724.1|5721.3|0
1610518350000|2021-01-13 06:12:30|5723.1|5720.3|5722.1|5719.3|5723.1|5720.3|5722.1|5719.3|9
1610518370000|2021-01-13 06:12:50|5722.6|5719.8|5722.8|5720|5722.8|5720|5722.6|5719.8|1
1610518380000|2021-01-13 06:13:00|5723.1|5720.3|5722.1|5719.3|5723.1|5720.3|5722.1|5719.3|2
1610518400000|2021-01-13 06:13:20|5722.3|5719.5|5722.1|5719.3|5722.6|5719.8|5722.1|5719.3|3
1610518410000|2021-01-13 06:13:30|||||||||18
1610518420000|2021-01-13 06:13:40|||||||||1
1610518440000|2021-01-13 06:14:00|||||||||11
1610518450000|2021-01-13 06:14:10|5722.3|5719.5|5723.1|5720.3|5723.1|5720.3|5722.3|5719.5|331
1610518460000|2021-01-13 06:14:20|||||||||105
1610518480000|2021-01-13 06:14:40|5722.6|5719.8|5722.6|5719.8|5722.6|5719.8|5722.6|5719.8|5
1610518490000|2021-01-13 06:14:50|5722.1|5719.3|5721.1|5718.3|5722.1|5719.3|5721.1|5718.3|12
1610518500000|2021-01-13 06:15:00|5720.8|5718|5720.6|5717.8|5720.8|5718|5720.6|5717.8|1
1610518510000|2021-01-13 06:15:10|5720.3|5717.5|5719.3|5716.5|5720.3|5717.5|5719.3|5716.5|1
1610518520000|2021-01-13 06:15:20|5719.6|5716.8|5719.8|5717|5719.8|5717|5719.3|5716.5|4
1610518530000|2021-01-13 06:15:30|5719.6|5716.8|5719.3|5716.5|5719.6|5716.8|5719.3|5716.5|5
1610518540000|2021-01-13 06:15:40|5719.1|5716.3|5719.1|5716.3|5719.3|5716.5|5719.1|5716.3|5
1610518560000|2021-01-13 06:16:00|5720.1|5717.3|5720.1|5717.3|5720.1|5717.3|5720.1|5717.3|5
1610518570000|2021-01-13 06:16:10|5719.6|5716.8|5719.6|5716.8|5719.6|5716.8|5719.6|5716.8|1
1610518590000|2021-01-13 06:16:30|5719.3|5716.5|5719.3|5716.5|5719.3|5716.5|5719.3|5716.5|0
1610518610000|2021-01-13 06:16:50|5719.1|5716.3|5719.1|5716.3|5719.1|5716.3|5719.1|5716.3|2
1610518620000|2021-01-13 06:17:00|5718.1|5715.3|5718.1|5715.3|5718.1|5715.3|5718.1|5715.3|13
1610518630000|2021-01-13 06:17:10|5719.1|5716.3|5718.3|5715.5|5719.1|5716.3|5718.1|5715.3|34
1610518650000|2021-01-13 06:17:30|5719.1|5716.3|5719.1|5716.3|5719.1|5716.3|5719.1|5716.3|0
1610518660000|2021-01-13 06:17:40|5718.8|5716|5718.1|5715.3|5718.8|5716|5718.1|5715.3|3
1610518670000|2021-01-13 06:17:50|5718.8|5716|5718.6|5715.8|5718.8|5716|5718.6|5715.8|16
1610518680000|2021-01-13 06:18:00|5718.8|5716|5719.3|5716.5|5719.3|5716.5|5718.8|5716|3
1610518690000|2021-01-13 06:18:10|5719.8|5717|5719.3|5716.5|5719.8|5717|5719.1|5716.3|19
1610518710000|2021-01-13 06:18:30|5719.1|5716.3|5719.1|5716.3|5719.3|5716.5|5719.1|5716.3|0
1610518730000|2021-01-13 06:18:50|5719.3|5716.5|5722.1|5719.3|5722.1|5719.3|5719.3|5716.5|4
1610518740000|2021-01-13 06:19:00|5722.3|5719.5|5722.3|5719.5|5722.3|5719.5|5722.3|5719.5|15
1610518760000|2021-01-13 06:19:20|5722.6|5719.8|5722.3|5719.5|5723.1|5720.3|5722.3|5719.5|10
1610518770000|2021-01-13 06:19:30|5722.1|5719.3|5721.8|5719|5722.1|5719.3|5721.3|5718.5|0
1610518780000|2021-01-13 06:19:40|5722.1|5719.3|5722.1|5719.3|5722.1|5719.3|5722.1|5719.3|0
1610518790000|2021-01-13 06:19:50|5722.3|5719.5|5723.8|5721|5723.8|5721|5722.3|5719.5|1
1610518800000|2021-01-13 06:20:00|5724.1|5721.3|5723.3|5720.5|5724.1|5721.3|5723.1|5720.3|5
1610518810000|2021-01-13 06:20:10|5723.6|5720.8|5723.8|5721|5724.1|5721.3|5723.3|5720.5|1
1610518820000|2021-01-13 06:20:20|5724.1|5721.3|5723.8|5721|5724.1|5721.3|5723.3|5720.5|2
1610518830000|2021-01-13 06:20:30|5724.1|5721.3|5724.1|5721.3|5724.1|5721.3|5724.1|5721.3|1
1610518840000|2021-01-13 06:20:40|5724.3|5721.5|5724.8|5722|5724.8|5722|5724.3|5721.5|0
1610518850000|2021-01-13 06:20:50|5724.3|5721.5|5724.1|5721.3|5724.3|5721.5|5723.8|5721|7
1610518870000|2021-01-13 06:21:10|5724.3|5721.5|5723.6|5720.8|5724.3|5721.5|5723.6|5720.8|0
1610518880000|2021-01-13 06:21:20|5723.1|5720.3|5723.1|5720.3|5723.1|5720.3|5723.1|5720.3|0
1610518890000|2021-01-13 06:21:30|5723.8|5721|5723.6|5720.8|5723.8|5721|5723.6|5720.8|2
1610518900000|2021-01-13 06:21:40|5724.1|5721.3|5724.1|5721.3|5724.1|5721.3|5724.1|5721.3|0
1610518930000|2021-01-13 06:22:10|5724.3|5721.5|5724.1|5721.3|5724.3|5721.5|5724.1|5721.3|1
1610518940000|2021-01-13 06:22:20|5724.3|5721.5|5725.8|5723|5725.8|5723|5724.3|5721.5|5
1610518950000|2021-01-13 06:22:30|5726.1|5723.3|5726.1|5723.3|5726.1|5723.3|5726.1|5723.3|21
1610518960000|2021-01-13 06:22:40|5725.8|5723|5726.1|5723.3|5726.1|5723.3|5725.3|5722.5|7
1610518970000|2021-01-13 06:22:50|5725.6|5722.8|5725.8|5723|5725.8|5723|5725.3|5722.5|2
1610518980000|2021-01-13 06:23:00|5726.1|5723.3|5726.1|5723.3|5726.1|5723.3|5726.1|5723.3|2
1610518990000|2021-01-13 06:23:10|5726.8|5724|5726.8|5724|5726.8|5724|5726.8|5724|8
1610519000000|2021-01-13 06:23:20|||||||||1
1610519020000|2021-01-13 06:23:40|5726.1|5723.3|5725.6|5722.8|5726.1|5723.3|5725.1|5722.3|39
1610519030000|2021-01-13 06:23:50|5725.3|5722.5|5725.6|5722.8|5725.6|5722.8|5725.3|5722.5|1
1610519070000|2021-01-13 06:24:30|5726.1|5723.3|5726.1|5723.3|5726.3|5723.5|5726.1|5723.3|19
1610519080000|2021-01-13 06:24:40|5726.3|5723.5|5726.3|5723.5|5726.3|5723.5|5726.3|5723.5|1
1610519090000|2021-01-13 06:24:50|5725.6|5722.8|5724.8|5722|5726.1|5723.3|5724.8|5722|4
1610519100000|2021-01-13 06:25:00|5725.1|5722.3|5721.8|5719|5725.1|5722.3|5721.8|5719|63
1610519110000|2021-01-13 06:25:10|5720.8|5718|5718.8|5716|5722.1|5719.3|5718.8|5716|134
1610519120000|2021-01-13 06:25:20|5718.1|5715.3|5718.3|5715.5|5718.3|5715.5|5718.1|5715.3|34
1610519130000|2021-01-13 06:25:30|5718.8|5716|5718.1|5715.3|5718.8|5716|5718.1|5715.3|99
1610519140000|2021-01-13 06:25:40|5718.3|5715.5|5718.3|5715.5|5718.3|5715.5|5718.3|5715.5|4
1610519160000|2021-01-13 06:26:00|5718.8|5716|5718.8|5716|5718.8|5716|5718.8|5716|3
1610519170000|2021-01-13 06:26:10|5719.1|5716.3|5720.6|5717.8|5720.6|5717.8|5719.1|5716.3|9
1610519180000|2021-01-13 06:26:20|5720.3|5717.5|5720.6|5717.8|5720.6|5717.8|5720.1|5717.3|1
1610519190000|2021-01-13 06:26:30|5720.3|5717.5|5720.1|5717.3|5720.3|5717.5|5720.1|5717.3|0
1610519200000|2021-01-13 06:26:40|5720.6|5717.8|5720.1|5717.3|5720.6|5717.8|5720.1|5717.3|1
1610519210000|2021-01-13 06:26:50|||||||||1
1610519220000|2021-01-13 06:27:00|5720.3|5717.5|5720.1|5717.3|5721.1|5718.3|5720.1|5717.3|6
1610519230000|2021-01-13 06:27:10|5719.1|5716.3|5718.8|5716|5719.1|5716.3|5718.8|5716|2
1610519240000|2021-01-13 06:27:20|5718.3|5715.5|5718.3|5715.5|5718.3|5715.5|5718.3|5715.5|0
1610519250000|2021-01-13 06:27:30|5718.1|5715.3|5719.1|5716.3|5719.1|5716.3|5718.1|5715.3|1
1610519270000|2021-01-13 06:27:50|5718.8|5716|5719.1|5716.3|5719.1|5716.3|5718.8|5716|0
1610519280000|2021-01-13 06:28:00|5718.8|5716|5719.1|5716.3|5719.1|5716.3|5718.8|5716|14
1610519290000|2021-01-13 06:28:10|5719.3|5716.5|5720.1|5717.3|5720.1|5717.3|5719.3|5716.5|17
1610519300000|2021-01-13 06:28:20|5719.8|5717|5719.8|5717|5719.8|5717|5719.8|5717|1
1610519320000|2021-01-13 06:28:40|5719.1|5716.3|5719.1|5716.3|5719.1|5716.3|5719.1|5716.3|0
1610519330000|2021-01-13 06:28:50|5718.3|5715.5|5718.1|5715.3|5718.6|5715.8|5718.1|5715.3|8
1610519340000|2021-01-13 06:29:00|||||||||1
1610519350000|2021-01-13 06:29:10|5717.8|5715|5717.3|5714.5|5717.8|5715|5717.3|5714.5|9
1610519360000|2021-01-13 06:29:20|5717.8|5715|5717.3|5714.5|5718.1|5715.3|5717.1|5714.3|3
1610519380000|2021-01-13 06:29:40|5717.6|5714.8|5717.8|5715|5717.8|5715|5717.6|5714.8|1
1610519390000|2021-01-13 06:29:50|5718.1|5715.3|5717.8|5715|5718.1|5715.3|5717.8|5715|33
1610519400000|2021-01-13 06:30:00|5718.1|5715.3|5717.8|5715|5718.1|5715.3|5717.8|5715|0
1610519410000|2021-01-13 06:30:10|5717.6|5714.8|5717.6|5714.8|5717.6|5714.8|5717.6|5714.8|0
1610519420000|2021-01-13 06:30:20|5717.1|5714.3|5717.1|5714.3|5717.1|5714.3|5716.3|5713.5|429
1610519430000|2021-01-13 06:30:30|5716.8|5714|5717.1|5714.3|5717.1|5714.3|5716.8|5714|2
1610519440000|2021-01-13 06:30:40|5717.3|5714.5|5717.8|5715|5717.8|5715|5717.3|5714.5|6
1610519450000|2021-01-13 06:30:50|5717.3|5714.5|5717.8|5715|5717.8|5715|5717.3|5714.5|3
1610519460000|2021-01-13 06:31:00|5718.1|5715.3|5717.6|5714.8|5718.1|5715.3|5717.3|5714.5|12
1610519470000|2021-01-13 06:31:10|5717.8|5715|5718.1|5715.3|5718.1|5715.3|5717.8|5715|14
1610519480000|2021-01-13 06:31:20|5717.8|5715|5716.3|5713.5|5717.8|5715|5716.3|5713.5|13
1610519490000|2021-01-13 06:31:30|5716.6|5713.8|5716.1|5713.3|5716.6|5713.8|5716.1|5713.3|19
1610519500000|2021-01-13 06:31:40|5716.3|5713.5|5716.1|5713.3|5716.3|5713.5|5716.1|5713.3|11
1610519510000|2021-01-13 06:31:50|5715.8|5713|5716.1|5713.3|5716.1|5713.3|5715.8|5713|10
1610519520000|2021-01-13 06:32:00|5716.3|5713.5|5716.1|5713.3|5716.3|5713.5|5716.1|5713.3|23
1610519540000|2021-01-13 06:32:20|5716.3|5713.5|5716.1|5713.3|5716.3|5713.5|5715.3|5712.5|82
1610519550000|2021-01-13 06:32:30|||||||||8
1610519580000|2021-01-13 06:33:00|||||||||1
1610519590000|2021-01-13 06:33:10|5715.8|5713|5715.8|5713|5715.8|5713|5715.8|5713|4
1610519620000|2021-01-13 06:33:40|5715.6|5712.8|5715.3|5712.5|5715.6|5712.8|5715.3|5712.5|0
1610519630000|2021-01-13 06:33:50|||||||||8
1610519640000|2021-01-13 06:34:00|5716.1|5713.3|5715.8|5713|5716.1|5713.3|5715.3|5712.5|11
1610519660000|2021-01-13 06:34:20|5715.3|5712.5|5715.3|5712.5|5715.3|5712.5|5715.3|5712.5|3
1610519670000|2021-01-13 06:34:30|||||||||1
1610519680000|2021-01-13 06:34:40|5715.6|5712.8|5715.3|5712.5|5715.6|5712.8|5715.3|5712.5|39
1610519690000|2021-01-13 06:34:50|5715.6|5712.8|5715.6|5712.8|5715.8|5713|5715.6|5712.8|4
1610519710000|2021-01-13 06:35:10|5715.8|5713|5716.1|5713.3|5716.1|5713.3|5715.8|5713|5
1610519730000|2021-01-13 06:35:30|5716.3|5713.5|5716.3|5713.5|5716.3|5713.5|5716.3|5713.5|0
1610519740000|2021-01-13 06:35:40|5716.1|5713.3|5715.6|5712.8|5716.1|5713.3|5715.6|5712.8|7
1610519750000|2021-01-13 06:35:50|5715.8|5713|5715.6|5712.8|5715.8|5713|5715.6|5712.8|1
1610519760000|2021-01-13 06:36:00|5715.8|5713|5715.8|5713|5715.8|5713|5715.6|5712.8|1
1610519770000|2021-01-13 06:36:10|5715.6|5712.8|5715.3|5712.5|5715.6|5712.8|5715.3|5712.5|144
1610519780000|2021-01-13 06:36:20|||||||||32
1610519790000|2021-01-13 06:36:30|5715.6|5712.8|5715.3|5712.5|5715.6|5712.8|5715.3|5712.5|1
1610519800000|2021-01-13 06:36:40|5715.6|5712.8|5715.8|5713|5715.8|5713|5715.6|5712.8|0
1610519810000|2021-01-13 06:36:50|5715.6|5712.8|5715.6|5712.8|5715.6|5712.8|5715.6|5712.8|0
1610519820000|2021-01-13 06:37:00|5715.8|5713|5715.8|5713|5715.8|5713|5715.8|5713|0
1610519830000|2021-01-13 06:37:10|5716.3|5713.5|5716.3|5713.5|5716.3|5713.5|5716.3|5713.5|8
1610519840000|2021-01-13 06:37:20|5716.1|5713.3|5715.6|5712.8|5716.1|5713.3|5715.6|5712.8|3
1610519850000|2021-01-13 06:37:30|5715.8|5713|5715.6|5712.8|5716.3|5713.5|5715.6|5712.8|11
1610519860000|2021-01-13 06:37:40|5715.8|5713|5715.8|5713|5715.8|5713|5715.6|5712.8|5
1610519870000|2021-01-13 06:37:50|5715.6|5712.8|5715.6|5712.8|5715.6|5712.8|5715.6|5712.8|0
1610519880000|2021-01-13 06:38:00|5715.8|5713|5715.8|5713|5715.8|5713|5715.8|5713|29
1610519890000|2021-01-13 06:38:10|5716.1|5713.3|5716.6|5713.8|5716.6|5713.8|5716.1|5713.3|1
1610519900000|2021-01-13 06:38:20|||||||||10
1610519920000|2021-01-13 06:38:40|||||||||39
1610519930000|2021-01-13 06:38:50|5716.3|5713.5|5715.6|5712.8|5716.3|5713.5|5715.6|5712.8|36
1610519940000|2021-01-13 06:39:00|5715.8|5713|5715.8|5713|5716.3|5713.5|5715.8|5713|34
1610519970000|2021-01-13 06:39:30|5715.6|5712.8|5715.6|5712.8|5715.6|5712.8|5715.6|5712.8|0
1610520000000|2021-01-13 06:40:00|||||||||16
1610520020000|2021-01-13 06:40:20|||||||||8
1610520030000|2021-01-13 06:40:30|5714.8|5712|5714.8|5712|5714.8|5712|5714.8|5712|41
1610520040000|2021-01-13 06:40:40|5715.1|5712.3|5714.8|5712|5715.3|5712.5|5714.8|5712|23
1610520070000|2021-01-13 06:41:10|||||||||2
1610520080000|2021-01-13 06:41:20|5714.6|5711.8|5714.6|5711.8|5714.6|5711.8|5714.6|5711.8|2
1610520090000|2021-01-13 06:41:30|||||||||4
1610520100000|2021-01-13 06:41:40|5713.3|5710.5|5711.6|5708.8|5713.3|5710.5|5711.6|5708.8|357
1610520110000|2021-01-13 06:41:50|5711.3|5708.5|5710.3|5707.5|5711.3|5708.5|5710.3|5707.5|21
1610520120000|2021-01-13 06:42:00|5710.1|5707.3|5708.6|5705.8|5710.6|5707.8|5708.3|5705.5|116
1610520130000|2021-01-13 06:42:10|5707.8|5705|5709.3|5706.5|5709.3|5706.5|5707.6|5704.8|42
1610520150000|2021-01-13 06:42:30|5709.6|5706.8|5709.6|5706.8|5710.6|5707.8|5709.6|5706.8|55
1610520160000|2021-01-13 06:42:40|5710.1|5707.3|5710.6|5707.8|5710.6|5707.8|5709.8|5707|15
1610520170000|2021-01-13 06:42:50|||||||||5
1610520180000|2021-01-13 06:43:00|||||||||3
1610520190000|2021-01-13 06:43:10|5711.1|5708.3|5710.6|5707.8|5711.6|5708.8|5710.6|5707.8|13
1610520200000|2021-01-13 06:43:20|5710.8|5708|5710.8|5708|5710.8|5708|5710.8|5708|59
1610520210000|2021-01-13 06:43:30|5710.6|5707.8|5711.6|5708.8|5711.6|5708.8|5710.3|5707.5|1
1610520220000|2021-01-13 06:43:40|5711.3|5708.5|5711.6|5708.8|5711.6|5708.8|5711.3|5708.5|14
1610520240000|2021-01-13 06:44:00|5711.8|5709|5712.6|5709.8|5712.6|5709.8|5711.8|5709|4
1610520250000|2021-01-13 06:44:10|5711.6|5708.8|5711.8|5709|5711.8|5709|5711.6|5708.8|3
1610520260000|2021-01-13 06:44:20|5711.6|5708.8|5711.6|5708.8|5711.6|5708.8|5711.6|5708.8|0
1610520270000|2021-01-13 06:44:30|5711.8|5709|5711.8|5709|5711.8|5709|5711.6|5708.8|0
1610520280000|2021-01-13 06:44:40|5712.1|5709.3|5712.1|5709.3|5712.1|5709.3|5712.1|5709.3|0
1610520290000|2021-01-13 06:44:50|5712.6|5709.8|5712.6|5709.8|5712.6|5709.8|5712.6|5709.8|0
1610520300000|2021-01-13 06:45:00|5712.8|5710|5713.6|5710.8|5713.8|5711|5712.6|5709.8|7
1610520310000|2021-01-13 06:45:10|5713.3|5710.5|5712.6|5709.8|5713.3|5710.5|5712.6|5709.8|3
1610520320000|2021-01-13 06:45:20|5713.3|5710.5|5713.3|5710.5|5713.3|5710.5|5713.3|5710.5|2
1610520330000|2021-01-13 06:45:30|5713.8|5711|5713.6|5710.8|5713.8|5711|5713.6|5710.8|0
1610520340000|2021-01-13 06:45:40|5714.1|5711.3|5714.6|5711.8|5714.6|5711.8|5714.1|5711.3|5
1610520350000|2021-01-13 06:45:50|5715.3|5712.5|5715.6|5712.8|5715.6|5712.8|5715.3|5712.5|2
1610520360000|2021-01-13 06:46:00|5715.1|5712.3|5714.8|5712|5715.1|5712.3|5714.8|5712|13
1610520370000|2021-01-13 06:46:10|5715.1|5712.3|5715.1|5712.3|5715.1|5712.3|5715.1|5712.3|0
1610520380000|2021-01-13 06:46:20|5715.6|5712.8|5715.6|5712.8|5715.6|5712.8|5715.6|5712.8|0
1610520390000|2021-01-13 06:46:30|5716.1|5713.3|5716.1|5713.3|5716.1|5713.3|5716.1|5713.3|1
1610520400000|2021-01-13 06:46:40|5716.6|5713.8|5716.6|5713.8|5716.6|5713.8|5715.6|5712.8|2
1610520410000|2021-01-13 06:46:50|5717.6|5714.8|5716.8|5714|5717.6|5714.8|5716.6|5713.8|36
1610520420000|2021-01-13 06:47:00|5716.6|5713.8|5717.8|5715|5717.8|5715|5716.6|5713.8|8
1610520430000|2021-01-13 06:47:10|5717.6|5714.8|5717.6|5714.8|5717.6|5714.8|5717.6|5714.8|0
1610520440000|2021-01-13 06:47:20|5717.1|5714.3|5717.6|5714.8|5717.6|5714.8|5717.1|5714.3|10
1610520450000|2021-01-13 06:47:30|5717.1|5714.3|5717.6|5714.8|5717.6|5714.8|5717.1|5714.3|5
1610520460000|2021-01-13 06:47:40|5717.1|5714.3|5717.1|5714.3|5717.1|5714.3|5717.1|5714.3|1
1610520480000|2021-01-13 06:48:00|5715.6|5712.8|5715.6|5712.8|5715.6|5712.8|5715.6|5712.8|16
1610520500000|2021-01-13 06:48:20|5715.3|5712.5|5715.3|5712.5|5715.6|5712.8|5714.8|5712|0
1610520510000|2021-01-13 06:48:30|5715.6|5712.8|5715.6|5712.8|5715.6|5712.8|5715.1|5712.3|0
1610520520000|2021-01-13 06:48:40|5715.8|5713|5715.8|5713|5715.8|5713|5715.8|5713|1
1610520530000|2021-01-13 06:48:50|5716.3|5713.5|5717.6|5714.8|5717.8|5715|5716.3|5713.5|10
1610520540000|2021-01-13 06:49:00|5717.8|5715|5720.6|5717.8|5720.6|5717.8|5717.6|5714.8|22
1610520550000|2021-01-13 06:49:10|5720.8|5718|5720.6|5717.8|5720.8|5718|5720.6|5717.8|6
1610520570000|2021-01-13 06:49:30|5718.8|5716|5718.6|5715.8|5719.3|5716.5|5717.6|5714.8|28
1610520580000|2021-01-13 06:49:40|5719.1|5716.3|5719.1|5716.3|5719.3|5716.5|5719.1|5716.3|4
1610520590000|2021-01-13 06:49:50|5719.6|5716.8|5720.8|5718|5720.8|5718|5719.6|5716.8|0
1610520600000|2021-01-13 06:50:00|5721.3|5718.5|5722.1|5719.3|5722.3|5719.5|5721.3|5718.5|2
1610520610000|2021-01-13 06:50:10|5721.6|5718.8|5722.3|5719.5|5722.6|5719.8|5721.3|5718.5|42
1610520620000|2021-01-13 06:50:20|5722.6|5719.8|5721.8|5719|5722.6|5719.8|5721.8|5719|2
1610520630000|2021-01-13 06:50:30|5721.6|5718.8|5720.6|5717.8|5721.6|5718.8|5720.6|5717.8|2
1610520650000|2021-01-13 06:50:50|5720.8|5718|5720.8|5718|5720.8|5718|5720.6|5717.8|0
1610520660000|2021-01-13 06:51:00|5721.1|5718.3|5721.1|5718.3|5721.3|5718.5|5721.1|5718.3|4
1610520670000|2021-01-13 06:51:10|5721.3|5718.5|5721.8|5719|5721.8|5719|5721.3|5718.5|5
1610520680000|2021-01-13 06:51:20|5721.6|5718.8|5721.1|5718.3|5721.6|5718.8|5721.1|5718.3|3
1610520690000|2021-01-13 06:51:30|5721.3|5718.5|5721.3|5718.5|5721.6|5718.8|5721.3|5718.5|3
1610520700000|2021-01-13 06:51:40|5721.1|5718.3|5721.1|5718.3|5721.1|5718.3|5721.1|5718.3|0
1610520710000|2021-01-13 06:51:50|5720.6|5717.8|5720.3|5717.5|5720.6|5717.8|5720.3|5717.5|1
1610520720000|2021-01-13 06:52:00|5719.8|5717|5720.6|5717.8|5720.6|5717.8|5719.8|5717|2
1610520730000|2021-01-13 06:52:10|||||||||1
1610520740000|2021-01-13 06:52:20|5720.3|5717.5|5719.1|5716.3|5720.3|5717.5|5719.1|5716.3|1
1610520750000|2021-01-13 06:52:30|5718.8|5716|5719.8|5717|5719.8|5717|5718.8|5716|0
1610520770000|2021-01-13 06:52:50|||||||||1
1610520780000|2021-01-13 06:53:00|5719.6|5716.8|5718.6|5715.8|5719.6|5716.8|5718.6|5715.8|7
1610520790000|2021-01-13 06:53:10|5718.8|5716|5718.8|5716|5718.8|5716|5718.8|5716|0
1610520800000|2021-01-13 06:53:20|5719.3|5716.5|5719.3|5716.5|5719.3|5716.5|5719.3|5716.5|0
1610520810000|2021-01-13 06:53:30|5719.6|5716.8|5718.6|5715.8|5719.6|5716.8|5718.6|5715.8|1
1610520820000|2021-01-13 06:53:40|5718.8|5716|5719.1|5716.3|5719.6|5716.8|5718.8|5716|2
1610520840000|2021-01-13 06:54:00|5718.8|5716|5718.3|5715.5|5718.8|5716|5718.3|5715.5|2
1610520850000|2021-01-13 06:54:10|5718.6|5715.8|5718.6|5715.8|5718.6|5715.8|5718.6|5715.8|0
1610520860000|2021-01-13 06:54:20|5718.3|5715.5|5717.8|5715|5718.3|5715.5|5717.8|5715|2
1610520870000|2021-01-13 06:54:30|5717.3|5714.5|5716.8|5714|5717.3|5714.5|5716.8|5714|3
1610520880000|2021-01-13 06:54:40|5716.6|5713.8|5716.6|5713.8|5716.6|5713.8|5716.3|5713.5|1
1610520890000|2021-01-13 06:54:50|5716.8|5714|5718.1|5715.3|5718.1|5715.3|5716.8|5714|3
1610520900000|2021-01-13 06:55:00|5717.8|5715|5717.8|5715|5717.8|5715|5717.8|5715|0
1610520910000|2021-01-13 06:55:10|5717.6|5714.8|5716.6|5713.8|5717.6|5714.8|5716.6|5713.8|3
1610520930000|2021-01-13 06:55:30|5717.1|5714.3|5717.1|5714.3|5717.1|5714.3|5717.1|5714.3|1
1610520950000|2021-01-13 06:55:50|5716.6|5713.8|5716.6|5713.8|5716.6|5713.8|5716.6|5713.8|0
1610520980000|2021-01-13 06:56:20|5716.3|5713.5|5717.6|5714.8|5717.6|5714.8|5716.3|5713.5|7
1610521000000|2021-01-13 06:56:40|5717.3|5714.5|5717.6|5714.8|5717.6|5714.8|5717.3|5714.5|2
1610521020000|2021-01-13 06:57:00|5717.3|5714.5|5716.6|5713.8|5717.3|5714.5|5716.6|5713.8|4
1610521040000|2021-01-13 06:57:20|5716.8|5714|5716.8|5714|5716.8|5714|5716.8|5714|0
1610521050000|2021-01-13 06:57:30|5717.1|5714.3|5717.1|5714.3|5717.1|5714.3|5717.1|5714.3|0
1610521060000|2021-01-13 06:57:40|5717.6|5714.8|5717.6|5714.8|5717.6|5714.8|5717.6|5714.8|4
1610521070000|2021-01-13 06:57:50|||||||||16
1610521080000|2021-01-13 06:58:00|5717.1|5714.3|5717.1|5714.3|5717.1|5714.3|5716.6|5713.8|6
1610521090000|2021-01-13 06:58:10|5717.6|5714.8|5717.6|5714.8|5717.6|5714.8|5717.6|5714.8|1
1610521100000|2021-01-13 06:58:20|5717.1|5714.3|5717.1|5714.3|5717.1|5714.3|5717.1|5714.3|1
1610521120000|2021-01-13 06:58:40|5717.6|5714.8|5717.6|5714.8|5717.6|5714.8|5717.6|5714.8|3
1610521140000|2021-01-13 06:59:00|5717.3|5714.5|5716.8|5714|5717.3|5714.5|5716.6|5713.8|26
1610521150000|2021-01-13 06:59:10|5716.6|5713.8|5716.8|5714|5717.6|5714.8|5716.6|5713.8|4
1610521160000|2021-01-13 06:59:20|5717.1|5714.3|5717.3|5714.5|5717.6|5714.8|5717.1|5714.3|8
1610521170000|2021-01-13 06:59:30|5717.6|5714.8|5718.3|5715.5|5718.3|5715.5|5717.6|5714.8|17
1610521180000|2021-01-13 06:59:40|5717.8|5715|5719.6|5716.8|5719.6|5716.8|5717.8|5715|10
1610521190000|2021-01-13 06:59:50|5719.1|5716.3|5719.1|5716.3|5719.1|5716.3|5719.1|5716.3|3
1610521200000|2021-01-13 07:00:00|5719.3|5716.5|5719.1|5716.3|5719.6|5716.8|5718.3|5715.5|24
1610521210000|2021-01-13 07:00:10|5719.6|5716.8|5719.3|5716.5|5719.6|5716.8|5719.3|5716.5|55
1610521220000|2021-01-13 07:00:20|5719.6|5716.8|5719.8|5717|5720.3|5717.5|5718.6|5715.8|27
1610521230000|2021-01-13 07:00:30|5719.6|5716.8|5719.8|5717|5719.8|5717|5719.6|5716.8|1
1610521240000|2021-01-13 07:00:40|5720.3|5717.5|5720.3|5717.5|5720.6|5717.8|5720.1|5717.3|0
1610521260000|2021-01-13 07:01:00|5720.6|5717.8|5721.6|5718.8|5721.6|5718.8|5720.6|5717.8|1
1610521280000|2021-01-13 07:01:20|||||||||1
1610521290000|2021-01-13 07:01:30|5721.8|5719|5723.1|5720.3|5723.6|5720.8|5721.8|5719|14
1610521300000|2021-01-13 07:01:40|5722.6|5719.8|5722.6|5719.8|5722.6|5719.8|5722.6|5719.8|0
1610521310000|2021-01-13 07:01:50|5723.3|5720.5|5723.3|5720.5|5723.3|5720.5|5723.3|5720.5|15
1610521320000|2021-01-13 07:02:00|5723.6|5720.8|5723.8|5721|5723.8|5721|5723.6|5720.8|15
1610521330000|2021-01-13 07:02:10|5723.6|5720.8|5721.3|5718.5|5723.6|5720.8|5721.3|5718.5|7
1610521340000|2021-01-13 07:02:20|5721.1|5718.3|5720.8|5718|5721.6|5718.8|5720.6|5717.8|39
1610521350000|2021-01-13 07:02:30|5721.1|5718.3|5721.6|5718.8|5721.6|5718.8|5721.1|5718.3|0
1610521360000|2021-01-13 07:02:40|5721.1|5718.3|5720.6|5717.8|5721.1|5718.3|5720.6|5717.8|2
1610521370000|2021-01-13 07:02:50|5720.3|5717.5|5717.8|5715|5720.3|5717.5|5717.8|5715|6
1610521380000|2021-01-13 07:03:00|5717.6|5714.8|5717.6|5714.8|5717.6|5714.8|5717.6|5714.8|15
1610521390000|2021-01-13 07:03:10|5716.6|5713.8|5716.6|5713.8|5716.6|5713.8|5715.6|5712.8|36
1610521400000|2021-01-13 07:03:20|5715.6|5712.8|5716.1|5713.3|5716.1|5713.3|5715.6|5712.8|1
1610521410000|2021-01-13 07:03:30|5716.6|5713.8|5716.6|5713.8|5716.6|5713.8|5716.6|5713.8|0
1610521420000|2021-01-13 07:03:40|5716.8|5714|5717.6|5714.8|5717.6|5714.8|5716.8|5714|3
1610521440000|2021-01-13 07:04:00|5717.3|5714.5|5717.6|5714.8|5717.6|5714.8|5717.3|5714.5|12
1610521450000|2021-01-13 07:04:10|5717.3|5714.5|5716.6|5713.8|5717.3|5714.5|5716.6|5713.8|1
1610521460000|2021-01-13 07:04:20|5715.6|5712.8|5714.6|5711.8|5715.6|5712.8|5714.6|5711.8|2
1610521470000|2021-01-13 07:04:30|5714.8|5712|5714.6|5711.8|5715.6|5712.8|5714.6|5711.8|5
1610521480000|2021-01-13 07:04:40|||||||||1
1610521490000|2021-01-13 07:04:50|5715.1|5712.3|5715.1|5712.3|5715.1|5712.3|5715.1|5712.3|3
1610521500000|2021-01-13 07:05:00|5715.6|5712.8|5715.6|5712.8|5715.6|5712.8|5715.6|5712.8|1
1610521510000|2021-01-13 07:05:10|5715.3|5712.5|5715.3|5712.5|5715.3|5712.5|5715.3|5712.5|0
1610521520000|2021-01-13 07:05:20|5714.6|5711.8|5714.6|5711.8|5714.6|5711.8|5714.6|5711.8|2
1610521550000|2021-01-13 07:05:50|||||||||8
1610521560000|2021-01-13 07:06:00|5714.8|5712|5714.8|5712|5714.8|5712|5714.8|5712|33
1610521570000|2021-01-13 07:06:10|5714.6|5711.8|5714.6|5711.8|5714.6|5711.8|5714.3|5711.5|11
1610521580000|2021-01-13 07:06:20|5714.3|5711.5|5714.3|5711.5|5714.3|5711.5|5714.3|5711.5|3
1610521590000|2021-01-13 07:06:30|5713.8|5711|5714.1|5711.3|5714.1|5711.3|5713.8|5711|0
1610521600000|2021-01-13 07:06:40|5714.6|5711.8|5713.8|5711|5714.6|5711.8|5713.8|5711|5
1610521610000|2021-01-13 07:06:50|5713.1|5710.3|5713.3|5710.5|5713.3|5710.5|5712.6|5709.8|3
1610521620000|2021-01-13 07:07:00|5713.6|5710.8|5713.6|5710.8|5713.6|5710.8|5713.3|5710.5|1
1610521630000|2021-01-13 07:07:10|5712.6|5709.8|5712.6|5709.8|5712.6|5709.8|5712.6|5709.8|2
1610521640000|2021-01-13 07:07:20|5712.3|5709.5|5712.3|5709.5|5712.3|5709.5|5712.3|5709.5|9
1610521650000|2021-01-13 07:07:30|5712.6|5709.8|5712.6|5709.8|5712.6|5709.8|5712.3|5709.5|0
1610521660000|2021-01-13 07:07:40|5712.1|5709.3|5711.3|5708.5|5712.1|5709.3|5711.3|5708.5|2
1610521670000|2021-01-13 07:07:50|5711.6|5708.8|5711.3|5708.5|5711.6|5708.8|5711.3|5708.5|0
1610521680000|2021-01-13 07:08:00|5711.6|5708.8|5712.3|5709.5|5712.6|5709.8|5711.6|5708.8|3
1610521690000|2021-01-13 07:08:10|5712.1|5709.3|5709.8|5707|5712.1|5709.3|5709.8|5707|13
1610521700000|2021-01-13 07:08:20|||||||||1
1610521710000|2021-01-13 07:08:30|5709.6|5706.8|5709.6|5706.8|5709.6|5706.8|5709.6|5706.8|1
1610521720000|2021-01-13 07:08:40|5709.8|5707|5708.8|5706|5709.8|5707|5708.8|5706|21
1610521730000|2021-01-13 07:08:50|5708.6|5705.8|5708.1|5705.3|5708.6|5705.8|5708.1|5705.3|79
1610521740000|2021-01-13 07:09:00|5708.6|5705.8|5708.6|5705.8|5708.6|5705.8|5708.6|5705.8|2
1610521750000|2021-01-13 07:09:10|5708.3|5705.5|5707.6|5704.8|5708.3|5705.5|5707.6|5704.8|73
1610521760000|2021-01-13 07:09:20|5706.6|5703.8|5706.6|5703.8|5706.6|5703.8|5706.6|5703.8|17
1610521770000|2021-01-13 07:09:30|5706.8|5704|5706.8|5704|5707.6|5704.8|5706.8|5704|44
1610521780000|2021-01-13 07:09:40|||||||||1
1610521790000|2021-01-13 07:09:50|5706.6|5703.8|5707.6|5704.8|5707.6|5704.8|5706.6|5703.8|8
1610521800000|2021-01-13 07:10:00|5707.8|5705|5708.6|5705.8|5708.6|5705.8|5707.8|5705|6
1610521810000|2021-01-13 07:10:10|5709.6|5706.8|5710.6|5707.8|5711.3|5708.5|5709.6|5706.8|44
1610521820000|2021-01-13 07:10:20|5711.1|5708.3|5711.6|5708.8|5711.6|5708.8|5711.1|5708.3|5
1610521830000|2021-01-13 07:10:30|5710.8|5708|5710.8|5708|5710.8|5708|5710.8|5708|1
1610521840000|2021-01-13 07:10:40|5710.6|5707.8|5711.1|5708.3|5711.6|5708.8|5710.6|5707.8|5
1610521850000|2021-01-13 07:10:50|5710.8|5708|5711.1|5708.3|5711.1|5708.3|5710.6|5707.8|1
1610521860000|2021-01-13 07:11:00|5711.3|5708.5|5710.8|5708|5711.6|5708.8|5710.8|5708|1
1610521870000|2021-01-13 07:11:10|5710.6|5707.8|5710.3|5707.5|5710.6|5707.8|5710.3|5707.5|6
1610521880000|2021-01-13 07:11:20|5710.6|5707.8|5710.6|5707.8|5710.6|5707.8|5710.6|5707.8|4
1610521890000|2021-01-13 07:11:30|5710.3|5707.5|5710.6|5707.8|5710.6|5707.8|5710.3|5707.5|0
1610521900000|2021-01-13 07:11:40|5710.1|5707.3|5710.6|5707.8|5710.6|5707.8|5709.8|5707|3
1610521920000|2021-01-13 07:12:00|5710.3|5707.5|5710.6|5707.8|5710.6|5707.8|5709.6|5706.8|9
1610521930000|2021-01-13 07:12:10|5710.1|5707.3|5710.1|5707.3|5710.6|5707.8|5709.6|5706.8|4
1610521940000|2021-01-13 07:12:20|5710.6|5707.8|5710.6|5707.8|5710.6|5707.8|5709.6|5706.8|2
1610521960000|2021-01-13 07:12:40|||||||||1
1610521970000|2021-01-13 07:12:50|5711.6|5708.8|5711.6|5708.8|5711.6|5708.8|5711.6|5708.8|11
1610521980000|2021-01-13 07:13:00|||||||||15
1610521990000|2021-01-13 07:13:10|5711.1|5708.3|5710.6|5707.8|5711.1|5708.3|5710.6|5707.8|13
1610522000000|2021-01-13 07:13:20|||||||||6
1610522010000|2021-01-13 07:13:30|||||||||1
1610522020000|2021-01-13 07:13:40|5711.6|5708.8|5711.6|5708.8|5711.6|5708.8|5711.6|5708.8|4
1610522030000|2021-01-13 07:13:50|5711.3|5708.5|5711.6|5708.8|5711.6|5708.8|5711.1|5708.3|54
1610522040000|2021-01-13 07:14:00|5712.1|5709.3|5712.6|5709.8|5712.6|5709.8|5712.1|5709.3|20
1610522050000|2021-01-13 07:14:10|5712.8|5710|5713.1|5710.3|5713.1|5710.3|5712.8|5710|4
1610522060000|2021-01-13 07:14:20|5712.3|5709.5|5712.6|5709.8|5712.6|5709.8|5712.3|5709.5|5
1610522090000|2021-01-13 07:14:50|||||||||1
1610522100000|2021-01-13 07:15:00|5712.3|5709.5|5712.3|5709.5|5712.6|5709.8|5712.3|5709.5|106
1610522110000|2021-01-13 07:15:10|5711.8|5709|5711.8|5709|5711.8|5709|5711.6|5708.8|102
1610522120000|2021-01-13 07:15:20|5711.6|5708.8|5710.8|5708|5711.6|5708.8|5710.6|5707.8|2
1610522130000|2021-01-13 07:15:30|5711.1|5708.3|5710.6|5707.8|5711.3|5708.5|5710.6|5707.8|2
1610522150000|2021-01-13 07:15:50|5710.3|5707.5|5710.1|5707.3|5710.3|5707.5|5710.1|5707.3|2
1610522160000|2021-01-13 07:16:00|5711.6|5708.8|5710.6|5707.8|5711.6|5708.8|5710.6|5707.8|9
1610522170000|2021-01-13 07:16:10|5710.8|5708|5710.3|5707.5|5710.8|5708|5710.3|5707.5|2
1610522180000|2021-01-13 07:16:20|5710.6|5707.8|5709.6|5706.8|5710.6|5707.8|5709.6|5706.8|7
1610522190000|2021-01-13 07:16:30|5710.6|5707.8|5710.6|5707.8|5710.6|5707.8|5710.6|5707.8|3
1610522200000|2021-01-13 07:16:40|5709.3|5706.5|5708.1|5705.3|5709.3|5706.5|5708.1|5705.3|30
1610522210000|2021-01-13 07:16:50|5707.6|5704.8|5707.6|5704.8|5707.6|5704.8|5707.6|5704.8|1
1610522220000|2021-01-13 07:17:00|5707.3|5704.5|5707.6|5704.8|5707.6|5704.8|5706.6|5703.8|38
1610522230000|2021-01-13 07:17:10|5707.8|5705|5708.1|5705.3|5708.6|5705.8|5707.6|5704.8|9
1610522240000|2021-01-13 07:17:20|5708.6|5705.8|5708.1|5705.3|5708.6|5705.8|5708.1|5705.3|1
1610522250000|2021-01-13 07:17:30|5708.3|5705.5|5708.6|5705.8|5708.6|5705.8|5708.1|5705.3|0
1610522260000|2021-01-13 07:17:40|5709.1|5706.3|5709.6|5706.8|5709.6|5706.8|5709.1|5706.3|2
1610522270000|2021-01-13 07:17:50|5709.3|5706.5|5708.1|5705.3|5709.3|5706.5|5707.6|5704.8|11
1610522280000|2021-01-13 07:18:00|5708.6|5705.8|5708.3|5705.5|5708.6|5705.8|5708.3|5705.5|1
1610522290000|2021-01-13 07:18:10|5707.6|5704.8|5707.6|5704.8|5707.6|5704.8|5707.6|5704.8|13
1610522320000|2021-01-13 07:18:40|5706.3|5703.5|5705.8|5703|5706.3|5703.5|5705.8|5703|39
1610522330000|2021-01-13 07:18:50|5705.6|5702.8|5706.3|5703.5|5706.3|5703.5|5705.6|5702.8|6
1610522340000|2021-01-13 07:19:00|5706.6|5703.8|5707.3|5704.5|5707.3|5704.5|5705.8|5703|64
1610522350000|2021-01-13 07:19:10|5706.6|5703.8|5704.8|5702|5706.6|5703.8|5704.8|5702|81
1610522360000|2021-01-13 07:19:20|5704.6|5701.8|5703.6|5700.8|5704.6|5701.8|5703.6|5700.8|22
1610522370000|2021-01-13 07:19:30|5704.3|5701.5|5704.3|5701.5|5704.3|5701.5|5704.1|5701.3|6
1610522380000|2021-01-13 07:19:40|5704.8|5702|5704.8|5702|5704.8|5702|5704.8|5702|70
1610522390000|2021-01-13 07:19:50|5705.1|5702.3|5704.6|5701.8|5705.1|5702.3|5704.6|5701.8|29
1610522400000|2021-01-13 07:20:00|5703.6|5700.8|5703.6|5700.8|5703.6|5700.8|5703.6|5700.8|2
1610522410000|2021-01-13 07:20:10|||||||||1
1610522420000|2021-01-13 07:20:20|||||||||2
1610522430000|2021-01-13 07:20:30|||||||||1
1610522440000|2021-01-13 07:20:40|5703.8|5701|5703.8|5701|5703.8|5701|5703.8|5701|0
1610522450000|2021-01-13 07:20:50|5699.8|5697|5699.6|5696.8|5699.8|5697|5699.6|5696.8|335
1610522460000|2021-01-13 07:21:00|5699.8|5697|5699.8|5697|5699.8|5697|5699.8|5697|32
1610522470000|2021-01-13 07:21:10|||||||||3
1610522480000|2021-01-13 07:21:20|5699.6|5696.8|5698.8|5696|5699.6|5696.8|5698.8|5696|18
1610522490000|2021-01-13 07:21:30|5699.3|5696.5|5697.6|5694.8|5699.3|5696.5|5697.6|5694.8|49
1610522500000|2021-01-13 07:21:40|5697.3|5694.5|5697.3|5694.5|5697.3|5694.5|5697.3|5694.5|43
1610522510000|2021-01-13 07:21:50|5697.6|5694.8|5697.6|5694.8|5697.6|5694.8|5697.6|5694.8|25
1610522520000|2021-01-13 07:22:00|5697.8|5695|5698.6|5695.8|5698.6|5695.8|5697.8|5695|22
1610522530000|2021-01-13 07:22:10|5698.3|5695.5|5698.6|5695.8|5698.6|5695.8|5698.1|5695.3|2
1610522540000|2021-01-13 07:22:20|5698.8|5696|5699.3|5696.5|5699.3|5696.5|5698.8|5696|2
1610522550000|2021-01-13 07:22:30|5698.6|5695.8|5696.8|5694|5698.6|5695.8|5696.8|5694|131
1610522560000|2021-01-13 07:22:40|5697.3|5694.5|5695.8|5693|5697.3|5694.5|5695.8|5693|123
1610522570000|2021-01-13 07:22:50|5694.8|5692|5694.8|5692|5694.8|5692|5694.8|5692|158
1610522580000|2021-01-13 07:23:00|5695.3|5692.5|5694.3|5691.5|5695.3|5692.5|5694.1|5691.3|22
1610522590000|2021-01-13 07:23:10|5694.1|5691.3|5694.3|5691.5|5694.3|5691.5|5693.6|5690.8|9
1610522600000|2021-01-13 07:23:20|||||||||2
1610522610000|2021-01-13 07:23:30|5693.8|5691|5693.3|5690.5|5694.3|5691.5|5693.3|5690.5|5
1610522620000|2021-01-13 07:23:40|5693.8|5691|5693.8|5691|5694.6|5691.8|5693.8|5691|17
1610522630000|2021-01-13 07:23:50|5694.3|5691.5|5696.1|5693.3|5697.3|5694.5|5694.3|5691.5|1746
1610522640000|2021-01-13 07:24:00|5695.8|5693|5696.1|5693.3|5696.8|5694|5695.3|5692.5|112
1610522650000|2021-01-13 07:24:10|5696.8|5694|5696.1|5693.3|5697.1|5694.3|5695.8|5693|182
1610522660000|2021-01-13 07:24:20|||||||||9
1610522670000|2021-01-13 07:24:30|5697.1|5694.3|5697.1|5694.3|5697.1|5694.3|5697.1|5694.3|92
1610522680000|2021-01-13 07:24:40|5696.8|5694|5695.8|5693|5696.8|5694|5695.8|5693|64
1610522690000|2021-01-13 07:24:50|5695.6|5692.8|5695.3|5692.5|5695.6|5692.8|5695.3|5692.5|1
1610522700000|2021-01-13 07:25:00|5695.6|5692.8|5695.8|5693|5696.1|5693.3|5695.6|5692.8|11
1610522710000|2021-01-13 07:25:10|5696.1|5693.3|5695.8|5693|5696.1|5693.3|5695.8|5693|1
1610522730000|2021-01-13 07:25:30|5696.1|5693.3|5696.1|5693.3|5696.1|5693.3|5695.3|5692.5|2
1610522740000|2021-01-13 07:25:40|5695.8|5693|5695.3|5692.5|5695.8|5693|5695.3|5692.5|2
1610522750000|2021-01-13 07:25:50|5695.6|5692.8|5696.1|5693.3|5696.1|5693.3|5695.6|5692.8|4
1610522760000|2021-01-13 07:26:00|5696.3|5693.5|5696.3|5693.5|5697.1|5694.3|5696.3|5693.5|20
1610522770000|2021-01-13 07:26:10|5696.6|5693.8|5696.3|5693.5|5697.3|5694.5|5696.3|5693.5|22
1610522790000|2021-01-13 07:26:30|5695.3|5692.5|5695.3|5692.5|5695.3|5692.5|5695.3|5692.5|40
1610522800000|2021-01-13 07:26:40|5696.1|5693.3|5696.1|5693.3|5696.1|5693.3|5696.1|5693.3|11
1610522810000|2021-01-13 07:26:50|5696.3|5693.5|5696.3|5693.5|5696.3|5693.5|5696.3|5693.5|11
1610522820000|2021-01-13 07:27:00|5696.1|5693.3|5695.3|5692.5|5696.1|5693.3|5695.1|5692.3|26
1610522830000|2021-01-13 07:27:10|||||||||6
1610522850000|2021-01-13 07:27:30|5695.1|5692.3|5693.8|5691|5695.1|5692.3|5693.1|5690.3|22
1610522860000|2021-01-13 07:27:40|5694.1|5691.3|5695.3|5692.5|5695.6|5692.8|5694.1|5691.3|2
1610522870000|2021-01-13 07:27:50|5695.8|5693|5696.1|5693.3|5696.3|5693.5|5695.8|5693|107
1610522880000|2021-01-13 07:28:00|5696.3|5693.5|5696.1|5693.3|5696.3|5693.5|5696.1|5693.3|3
1610522890000|2021-01-13 07:28:10|5696.3|5693.5|5696.3|5693.5|5696.3|5693.5|5696.3|5693.5|0
1610522900000|2021-01-13 07:28:20|5696.1|5693.3|5696.1|5693.3|5696.1|5693.3|5696.1|5693.3|8
1610522910000|2021-01-13 07:28:30|5696.3|5693.5|5696.3|5693.5|5696.3|5693.5|5696.3|5693.5|1
1610522920000|2021-01-13 07:28:40|5696.1|5693.3|5696.1|5693.3|5696.1|5693.3|5696.1|5693.3|8
1610522940000|2021-01-13 07:29:00|5696.3|5693.5|5696.1|5693.3|5696.3|5693.5|5696.1|5693.3|90
1610522950000|2021-01-13 07:29:10|||||||||50
1610522960000|2021-01-13 07:29:20|5696.3|5693.5|5695.3|5692.5|5696.3|5693.5|5695.3|5692.5|64
1610522970000|2021-01-13 07:29:30|5695.1|5692.3|5692.8|5690|5695.3|5692.5|5692.8|5690|17
1610522980000|2021-01-13 07:29:40|5693.3|5690.5|5693.8|5691|5693.8|5691|5693.3|5690.5|1
1610522990000|2021-01-13 07:29:50|||||||||12
1610523000000|2021-01-13 07:30:00|5693.3|5690.5|5693.8|5691|5693.8|5691|5693.3|5690.5|7
1610523010000|2021-01-13 07:30:10|5695.8|5693|5696.1|5693.3|5696.3|5693.5|5695.8|5693|112
1610523020000|2021-01-13 07:30:20|5695.3|5692.5|5695.3|5692.5|5695.3|5692.5|5695.3|5692.5|20
1610523030000|2021-01-13 07:30:30|5695.1|5692.3|5695.1|5692.3|5695.1|5692.3|5694.8|5692|6
1610523040000|2021-01-13 07:30:40|5695.3|5692.5|5695.1|5692.3|5695.3|5692.5|5695.1|5692.3|1
1610523050000|2021-01-13 07:30:50|5695.3|5692.5|5695.3|5692.5|5695.3|5692.5|5695.3|5692.5|2
1610523060000|2021-01-13 07:31:00|5695.1|5692.3|5695.3|5692.5|5695.3|5692.5|5695.1|5692.3|35
1610523080000|2021-01-13 07:31:20|||||||||17
1610523090000|2021-01-13 07:31:30|||||||||3
1610523100000|2021-01-13 07:31:40|5696.3|5693.5|5696.3|5693.5|5696.3|5693.5|5696.3|5693.5|70
1610523110000|2021-01-13 07:31:50|5696.1|5693.3|5696.3|5693.5|5698.1|5695.3|5696.1|5693.3|107
1610523120000|2021-01-13 07:32:00|5697.1|5694.3|5696.3|5693.5|5697.1|5694.3|5696.3|5693.5|62
1610523130000|2021-01-13 07:32:10|||||||||2
1610523140000|2021-01-13 07:32:20|5696.6|5693.8|5696.3|5693.5|5696.6|5693.8|5696.3|5693.5|17
1610523150000|2021-01-13 07:32:30|||||||||1
1610523160000|2021-01-13 07:32:40|||||||||20
1610523170000|2021-01-13 07:32:50|5696.6|5693.8|5696.3|5693.5|5696.6|5693.8|5696.3|5693.5|14
1610523180000|2021-01-13 07:33:00|||||||||17
1610523190000|2021-01-13 07:33:10|5696.6|5693.8|5696.3|5693.5|5696.8|5694|5696.3|5693.5|24
1610523200000|2021-01-13 07:33:20|5696.8|5694|5696.3|5693.5|5696.8|5694|5696.3|5693.5|17
1610523210000|2021-01-13 07:33:30|||||||||12
1610523220000|2021-01-13 07:33:40|5696.6|5693.8|5696.1|5693.3|5696.6|5693.8|5696.1|5693.3|24
1610523230000|2021-01-13 07:33:50|5696.3|5693.5|5696.3|5693.5|5696.3|5693.5|5696.3|5693.5|7
1610523240000|2021-01-13 07:34:00|5696.8|5694|5696.3|5693.5|5696.8|5694|5696.3|5693.5|34
1610523250000|2021-01-13 07:34:10|||||||||1
1610523260000|2021-01-13 07:34:20|5696.1|5693.3|5696.3|5693.5|5696.3|5693.5|5696.1|5693.3|1
1610523270000|2021-01-13 07:34:30|||||||||15
1610523280000|2021-01-13 07:34:40|||||||||1
1610523300000|2021-01-13 07:35:00|5695.1|5692.3|5695.3|5692.5|5695.8|5693|5695.1|5692.3|19
1610523310000|2021-01-13 07:35:10|5696.1|5693.3|5696.1|5693.3|5696.1|5693.3|5696.1|5693.3|3
1610523320000|2021-01-13 07:35:20|5696.3|5693.5|5696.3|5693.5|5696.3|5693.5|5696.3|5693.5|6
1610523330000|2021-01-13 07:35:30|5696.1|5693.3|5696.1|5693.3|5696.1|5693.3|5696.1|5693.3|0
1610523340000|2021-01-13 07:35:40|5696.3|5693.5|5696.3|5693.5|5696.3|5693.5|5696.3|5693.5|10
1610523350000|2021-01-13 07:35:50|5697.1|5694.3|5696.3|5693.5|5697.1|5694.3|5696.3|5693.5|61
1610523360000|2021-01-13 07:36:00|5696.6|5693.8|5696.3|5693.5|5697.3|5694.5|5696.3|5693.5|928
1610523370000|2021-01-13 07:36:10|5695.8|5693|5695.8|5693|5695.8|5693|5695.8|5693|2
1610523380000|2021-01-13 07:36:20|5696.3|5693.5|5695.8|5693|5696.3|5693.5|5695.8|5693|72
1610523390000|2021-01-13 07:36:30|5696.1|5693.3|5696.1|5693.3|5696.1|5693.3|5696.1|5693.3|14
1610523400000|2021-01-13 07:36:40|5695.8|5693|5695.8|5693|5695.8|5693|5695.8|5693|0
1610523410000|2021-01-13 07:36:50|5696.1|5693.3|5695.8|5693|5696.1|5693.3|5695.8|5693|241
1610523420000|2021-01-13 07:37:00|5694.8|5692|5695.5|5692.7|5695.5|5692.7|5694.8|5692|59
1610523430000|2021-01-13 07:37:10|5694.8|5692|5695.5|5692.7|5695.5|5692.7|5694.8|5692|12
1610523440000|2021-01-13 07:37:20|5694.8|5692|5694.8|5692|5694.8|5692|5694.8|5692|0
1610523450000|2021-01-13 07:37:30|5694.5|5691.7|5694.8|5692|5694.8|5692|5694.5|5691.7|12
1610523460000|2021-01-13 07:37:40|5694.5|5691.7|5694.3|5691.5|5694.5|5691.7|5693.8|5691|5
1610523470000|2021-01-13 07:37:50|5694.5|5691.7|5694.5|5691.7|5694.5|5691.7|5694.5|5691.7|0
1610523480000|2021-01-13 07:38:00|5694.8|5692|5695.5|5692.7|5695.5|5692.7|5694.8|5692|1
1610523490000|2021-01-13 07:38:10|5695.8|5693|5695.8|5693|5695.8|5693|5695.8|5693|0
1610523500000|2021-01-13 07:38:20|5695.5|5692.7|5695.5|5692.7|5695.5|5692.7|5695.5|5692.7|2
1610523510000|2021-01-13 07:38:30|5695.8|5693|5695|5692.2|5696.3|5693.5|5695|5692.2|20
1610523520000|2021-01-13 07:38:40|5695.5|5692.7|5695.8|5693|5696|5693.2|5695.5|5692.7|24
1610523540000|2021-01-13 07:39:00|5695.3|5692.5|5695.5|5692.7|5695.5|5692.7|5694.8|5692|5
1610523560000|2021-01-13 07:39:20|5693.8|5691|5689.8|5687|5693.8|5691|5689.8|5687|50
1610523570000|2021-01-13 07:39:30|5688.5|5685.7|5688.3|5685.5|5689.5|5686.7|5687.3|5684.5|102
1610523580000|2021-01-13 07:39:40|5688.5|5685.7|5695.3|5692.5|5696.5|5693.7|5688.5|5685.7|51
1610523590000|2021-01-13 07:39:50|5695.5|5692.7|5696.3|5693.5|5696.3|5693.5|5695.5|5692.7|12
1610523600000|2021-01-13 07:40:00|5695.8|5693|5694.5|5691.7|5695.8|5693|5694.5|5691.7|9
1610523610000|2021-01-13 07:40:10|5694.8|5692|5695.5|5692.7|5695.5|5692.7|5694.8|5692|0
1610523620000|2021-01-13 07:40:20|5695.3|5692.5|5693.5|5690.7|5695.3|5692.5|5692.8|5690|11
1610523630000|2021-01-13 07:40:30|5693.3|5690.5|5693.5|5690.7|5693.5|5690.7|5693.3|5690.5|0
1610523640000|2021-01-13 07:40:40|5693.8|5691|5694.5|5691.7|5694.5|5691.7|5693.5|5690.7|5
1610523650000|2021-01-13 07:40:50|5694.3|5691.5|5694.3|5691.5|5694.3|5691.5|5694.3|5691.5|0
1610523660000|2021-01-13 07:41:00|5694.5|5691.7|5694.5|5691.7|5694.5|5691.7|5694.5|5691.7|1
1610523670000|2021-01-13 07:41:10|5694.3|5691.5|5693.8|5691|5694.3|5691.5|5693.5|5690.7|2
1610523680000|2021-01-13 07:41:20|5694.5|5691.7|5694.3|5691.5|5694.5|5691.7|5694.3|5691.5|0
1610523690000|2021-01-13 07:41:30|5694.5|5691.7|5694.8|5692|5694.8|5692|5694.5|5691.7|1
1610523720000|2021-01-13 07:42:00|5694.5|5691.7|5694.8|5692|5694.8|5692|5694.5|5691.7|2
1610523730000|2021-01-13 07:42:10|5694.3|5691.5|5694.8|5692|5695.5|5692.7|5694.3|5691.5|96
1610523740000|2021-01-13 07:42:20|5695.3|5692.5|5695.3|5692.5|5695.5|5692.7|5695.3|5692.5|3
1610523750000|2021-01-13 07:42:30|5695|5692.2|5694.3|5691.5|5695|5692.2|5689.8|5687|449
1610523760000|2021-01-13 07:42:40|5694.5|5691.7|5693.3|5690.5|5694.5|5691.7|5692.5|5689.7|41
1610523770000|2021-01-13 07:42:50|5693.1|5690.3|5691.5|5688.7|5693.8|5691|5691.5|5688.7|308
1610523780000|2021-01-13 07:43:00|5691.1|5688.3|5692.1|5689.3|5692.8|5690|5690.5|5687.7|514
1610523790000|2021-01-13 07:43:10|5692.5|5689.7|5694.1|5691.3|5695.1|5692.3|5692.3|5689.5|18
1610523800000|2021-01-13 07:43:20|5693.3|5690.5|5693.8|5691|5693.8|5691|5693.3|5690.5|4
1610523810000|2021-01-13 07:43:30|5694.3|5691.5|5695.8|5693|5695.8|5693|5694.3|5691.5|2
1610523820000|2021-01-13 07:43:40|5696.1|5693.3|5695.8|5693|5696.1|5693.3|5695.6|5692.8|12
1610523830000|2021-01-13 07:43:50|5695.3|5692.5|5695.8|5693|5695.8|5693|5695.1|5692.3|11
1610523840000|2021-01-13 07:44:00|5696.1|5693.3|5696.1|5693.3|5696.1|5693.3|5696.1|5693.3|46
1610523850000|2021-01-13 07:44:10|||||||||1
1610523860000|2021-01-13 07:44:20|5697.1|5694.3|5696.1|5693.3|5697.1|5694.3|5696.1|5693.3|27
1610523870000|2021-01-13 07:44:30|5695.8|5693|5696.1|5693.3|5696.1|5693.3|5695.3|5692.5|5
1610523880000|2021-01-13 07:44:40|5695.1|5692.3|5696.1|5693.3|5696.1|5693.3|5695.1|5692.3|2
1610523900000|2021-01-13 07:45:00|5695.6|5692.8|5695.3|5692.5|5695.6|5692.8|5695.1|5692.3|8
1610523910000|2021-01-13 07:45:10|5695.5|5692.7|5696.1|5693.3|5696.1|5693.3|5695.5|5692.7|0
1610523920000|2021-01-13 07:45:20|5695.1|5692.3|5695.1|5692.3|5695.3|5692.5|5694.8|5692|3
1610523930000|2021-01-13 07:45:30|5694.6|5691.8|5696.1|5693.3|5696.1|5693.3|5694.6|5691.8|17
1610523940000|2021-01-13 07:45:40|||||||||13
1610523970000|2021-01-13 07:46:10|5696.3|5693.5|5696.3|5693.5|5696.3|5693.5|5696.3|5693.5|8
1610523980000|2021-01-13 07:46:20|5696.1|5693.3|5696.1|5693.3|5696.1|5693.3|5696.1|5693.3|10
1610523990000|2021-01-13 07:46:30|||||||||1
1610524010000|2021-01-13 07:46:50|5696.8|5694|5696.1|5693.3|5696.8|5694|5696.1|5693.3|22
1610524020000|2021-01-13 07:47:00|5696.3|5693.5|5696.3|5693.5|5697.3|5694.5|5696.3|5693.5|47
1610524030000|2021-01-13 07:47:10|5697.3|5694.5|5696.3|5693.5|5697.3|5694.5|5696.3|5693.5|28
1610524060000|2021-01-13 07:47:40|||||||||1
1610524070000|2021-01-13 07:47:50|5696.6|5693.8|5696.3|5693.5|5696.6|5693.8|5696.3|5693.5|42
1610524080000|2021-01-13 07:48:00|5696.6|5693.8|5697.3|5694.5|5697.3|5694.5|5696.6|5693.8|23
1610524090000|2021-01-13 07:48:10|5697.1|5694.3|5696.3|5693.5|5697.1|5694.3|5696.3|5693.5|8
1610524100000|2021-01-13 07:48:20|5698.1|5695.3|5698.1|5695.3|5698.6|5695.8|5697.8|5695|59
1610524110000|2021-01-13 07:48:30|5697.8|5695|5698.1|5695.3|5698.1|5695.3|5697.8|5695|2
1610524120000|2021-01-13 07:48:40|5697.8|5695|5697.1|5694.3|5697.8|5695|5696.8|5694|9
1610524130000|2021-01-13 07:48:50|5698.8|5696|5699.3|5696.5|5699.3|5696.5|5698.8|5696|30
1610524140000|2021-01-13 07:49:00|5699.1|5696.3|5699.1|5696.3|5699.1|5696.3|5699.1|5696.3|0
1610524150000|2021-01-13 07:49:10|||||||||10
1610524160000|2021-01-13 07:49:20|5699.3|5696.5|5698.8|5696|5699.3|5696.5|5698.8|5696|19
1610524190000|2021-01-13 07:49:50|||||||||36
1610524200000|2021-01-13 07:50:00|||||||||4
1610524210000|2021-01-13 07:50:10|||||||||3
1610524220000|2021-01-13 07:50:20|||||||||3
1610524240000|2021-01-13 07:50:40|||||||||28
1610524250000|2021-01-13 07:50:50|5698.3|5695.5|5697.1|5694.3|5698.3|5695.5|5696.3|5693.5|108
1610524260000|2021-01-13 07:51:00|5696.8|5694|5696.3|5693.5|5696.8|5694|5696.3|5693.5|2
1610524270000|2021-01-13 07:51:10|5695.8|5693|5696.3|5693.5|5696.8|5694|5695.3|5692.5|19
1610524280000|2021-01-13 07:51:20|5696.5|5693.7|5696.1|5693.3|5696.8|5694|5696.1|5693.3|1
1610524290000|2021-01-13 07:51:30|5696.8|5694|5697.8|5695|5697.8|5695|5696.8|5694|5
1610524300000|2021-01-13 07:51:40|5698.3|5695.5|5698.8|5696|5698.8|5696|5698.3|5695.5|22
1610524310000|2021-01-13 07:51:50|5698.3|5695.5|5698.8|5696|5698.8|5696|5698.3|5695.5|2
1610524320000|2021-01-13 07:52:00|5699.1|5696.3|5698.8|5696|5699.1|5696.3|5698.8|5696|1
1610524330000|2021-01-13 07:52:10|5699.1|5696.3|5699.1|5696.3|5699.1|5696.3|5699.1|5696.3|28
1610524340000|2021-01-13 07:52:20|5698.5|5695.7|5698.3|5695.5|5698.5|5695.7|5698.1|5695.3|1
1610524350000|2021-01-13 07:52:30|5698.1|5695.3|5697.3|5694.5|5698.1|5695.3|5697.3|5694.5|2
1610524360000|2021-01-13 07:52:40|5697.8|5695|5697.3|5694.5|5697.8|5695|5697.3|5694.5|2
1610524370000|2021-01-13 07:52:50|5697.8|5695|5697.8|5695|5697.8|5695|5697.3|5694.5|0
1610524390000|2021-01-13 07:53:10|5698.1|5695.3|5700.6|5697.8|5700.6|5697.8|5698.1|5695.3|48
1610524400000|2021-01-13 07:53:20|5700.8|5698|5700.8|5698|5701.1|5698.3|5700.6|5697.8|81
1610524410000|2021-01-13 07:53:30|5700.6|5697.8|5700.6|5697.8|5700.8|5698|5700.6|5697.8|0
1610524420000|2021-01-13 07:53:40|5700.3|5697.5|5700.3|5697.5|5700.3|5697.5|5700.1|5697.3|2
1610524430000|2021-01-13 07:53:50|5700.8|5698|5701.1|5698.3|5701.1|5698.3|5700.8|5698|2
1610524440000|2021-01-13 07:54:00|5700.8|5698|5700.3|5697.5|5700.8|5698|5700.3|5697.5|1
1610524450000|2021-01-13 07:54:10|5700.1|5697.3|5702.1|5699.3|5702.1|5699.3|5700.1|5697.3|43
1610524460000|2021-01-13 07:54:20|5701.8|5699|5702.8|5700|5702.8|5700|5701.8|5699|27
1610524470000|2021-01-13 07:54:30|5703.1|5700.3|5702.8|5700|5703.1|5700.3|5702.8|5700|21
1610524480000|2021-01-13 07:54:40|5702.6|5699.8|5702.8|5700|5702.8|5700|5701.8|5699|28
1610524490000|2021-01-13 07:54:50|5702.6|5699.8|5702.3|5699.5|5703.1|5700.3|5702.1|5699.3|6
1610524500000|2021-01-13 07:55:00|5702.1|5699.3|5703.8|5701|5703.8|5701|5702.1|5699.3|38
1610524510000|2021-01-13 07:55:10|5703.3|5700.5|5704.1|5701.3|5704.1|5701.3|5703.1|5700.3|9
1610524520000|2021-01-13 07:55:20|||||||||13
1610524530000|2021-01-13 07:55:30|5703.8|5701|5701.1|5698.3|5703.8|5701|5701.1|5698.3|23
1610524540000|2021-01-13 07:55:40|5702.1|5699.3|5702.6|5699.8|5702.8|5700|5702.1|5699.3|30
1610524550000|2021-01-13 07:55:50|5702.1|5699.3|5702.1|5699.3|5702.1|5699.3|5702.1|5699.3|0
1610524560000|2021-01-13 07:56:00|5701.8|5699|5700.3|5697.5|5701.8|5699|5700.1|5697.3|14
1610524570000|2021-01-13 07:56:10|5700.5|5697.7|5699.8|5697|5701.1|5698.3|5699.8|5697|2
1610524580000|2021-01-13 07:56:20|5700.5|5697.7|5702.1|5699.3|5702.1|5699.3|5700.5|5697.7|12
1610524600000|2021-01-13 07:56:40|5701.6|5698.8|5701.6|5698.8|5701.8|5699|5701.1|5698.3|4
1610524610000|2021-01-13 07:56:50|5701.1|5698.3|5701.1|5698.3|5701.1|5698.3|5701.1|5698.3|0
1610524620000|2021-01-13 07:57:00|5701.3|5698.5|5701.1|5698.3|5701.3|5698.5|5701.1|5698.3|0
1610524630000|2021-01-13 07:57:10|5701.3|5698.5|5701.6|5698.8|5701.8|5699|5701.3|5698.5|0
1610524640000|2021-01-13 07:57:20|5701.1|5698.3|5701.6|5698.8|5701.8|5699|5701.1|5698.3|1
1610524650000|2021-01-13 07:57:30|5701.3|5698.5|5700.8|5698|5701.3|5698.5|5700.8|5698|11
1610524660000|2021-01-13 07:57:40|5700.3|5697.5|5700|5697.2|5700.3|5697.5|5699.8|5697|12
1610524670000|2021-01-13 07:57:50|5700.3|5697.5|5700.8|5698|5700.8|5698|5700.3|5697.5|13
1610524690000|2021-01-13 07:58:10|||||||||6
1610524700000|2021-01-13 07:58:20|5699.8|5697|5699.8|5697|5699.8|5697|5699.8|5697|11
1610524710000|2021-01-13 07:58:30|5699.5|5696.7|5699.8|5697|5699.8|5697|5699.5|5696.7|1
1610524720000|2021-01-13 07:58:40|5699.5|5696.7|5699.5|5696.7|5699.8|5697|5699.5|5696.7|0
1610524730000|2021-01-13 07:58:50|5699.8|5697|5699.3|5696.5|5699.8|5697|5699.3|5696.5|3
1610524740000|2021-01-13 07:59:00|5699|5696.2|5699.8|5697|5699.8|5697|5699|5696.2|7
1610524750000|2021-01-13 07:59:10|5699|5696.2|5696|5693.2|5699.6|5696.5|5696|5693.2|80
1610524760000|2021-01-13 07:59:20|5696.8|5694|5693.8|5691|5696.8|5694|5693.3|5690.5|85
1610524770000|2021-01-13 07:59:30|5694|5691.2|5694.3|5691.5|5694.8|5692|5693.8|5691|2
1610524780000|2021-01-13 07:59:40|5693.8|5691|5694|5691.2|5694|5691.2|5693.3|5690.5|19
1610524790000|2021-01-13 07:59:50|5694.3|5691.5|5694|5691.2|5694.8|5692|5694|5691.2|7
1610524800000|2021-01-13 08:00:00|5694.5|5691.7|5700.3|5697.5|5700.8|5698|5693.8|5691|284
1610524810000|2021-01-13 08:00:10|5700.5|5697.7|5702.8|5700|5702.8|5700|5700|5697.2|236
1610524820000|2021-01-13 08:00:20|5703.5|5700.7|5702.5|5699.7|5703.5|5700.7|5701.8|5699|41
1610524830000|2021-01-13 08:00:30|5702.3|5699.5|5700.5|5697.7|5702.5|5699.7|5700.5|5697.7|27
1610524840000|2021-01-13 08:00:40|5699.8|5697|5700.3|5697.5|5700.3|5697.5|5699.3|5696.5|46
1610524850000|2021-01-13 08:00:50|5700.8|5698|5702|5699.2|5702.3|5699.5|5700.3|5697.5|0
1610524860000|2021-01-13 08:01:00|5702.5|5699.7|5705.8|5703|5705.8|5703|5702.5|5699.7|97
1610524870000|2021-01-13 08:01:10|5705.5|5702.7|5707.8|5705|5708.3|5705.5|5705.3|5702.5|8
1610524880000|2021-01-13 08:01:20|5707.3|5704.5|5708.5|5705.7|5709.3|5706.5|5706.3|5703.5|23
1610524890000|2021-01-13 08:01:30|5708.3|5705.5|5708.8|5706|5709.8|5707|5708.3|5705.5|17
1610524900000|2021-01-13 08:01:40|5709|5706.2|5708|5705.2|5709|5706.2|5708|5705.2|22
1610524910000|2021-01-13 08:01:50|5707.8|5705|5706|5703.2|5707.8|5705|5706|5703.2|14
1610524920000|2021-01-13 08:02:00|5706.3|5703.5|5707.3|5704.5|5707.5|5704.7|5706.3|5703.5|42
1610524930000|2021-01-13 08:02:10|5707.8|5705|5704|5701.2|5707.8|5705|5704|5701.2|45
1610524940000|2021-01-13 08:02:20|5703.8|5701|5701|5698.2|5703.8|5701|5701|5698.2|11
1610524950000|2021-01-13 08:02:30|5701.3|5698.5|5700.3|5697.5|5701.3|5698.5|5699|5696.2|21
1610524960000|2021-01-13 08:02:40|5700.8|5698|5701|5698.2|5701.3|5698.5|5699|5696.2|17
1610524970000|2021-01-13 08:02:50|5702|5699.2|5704|5701.2|5704|5701.2|5701.5|5698.7|36
1610524980000|2021-01-13 08:03:00|5703.8|5701|5700|5697.2|5703.8|5701|5700|5697.2|7
1610524990000|2021-01-13 08:03:10|5700.5|5697.7|5700|5697.2|5701|5698.2|5700|5697.2|6
1610525000000|2021-01-13 08:03:20|5700.3|5697.5|5700.3|5697.5|5700.8|5698|5700.3|5697.5|0
1610525010000|2021-01-13 08:03:30|5701|5698.2|5700|5697.2|5701|5698.2|5699|5696.2|56
1610525020000|2021-01-13 08:03:40|5699|5696.2|5700.3|5697.5|5700.3|5697.5|5699|5696.2|2
1610525030000|2021-01-13 08:03:50|5700.8|5698|5702|5699.2|5702|5699.2|5700.8|5698|13
1610525040000|2021-01-13 08:04:00|5701.8|5699|5693.8|5691|5702|5699.2|5693.3|5690.5|218
1610525050000|2021-01-13 08:04:10|5693.5|5690.7|5693.6|5690.8|5694|5691.2|5693.3|5690.5|25
1610525060000|2021-01-13 08:04:20|5693|5690.2|5694|5691.2|5694|5691.2|5693|5690.2|10
1610525070000|2021-01-13 08:04:30|5694.3|5691.5|5694|5691.2|5694.3|5691.5|5694|5691.2|28
1610525080000|2021-01-13 08:04:40|5693.6|5690.8|5692|5689.2|5693.8|5691|5692|5689.2|10
1610525090000|2021-01-13 08:04:50|5693|5690.2|5692|5689.2|5693.3|5690.5|5692|5689.2|77
1610525100000|2021-01-13 08:05:00|5692.3|5689.5|5691|5688.2|5692.8|5690|5691|5688.2|20
1610525110000|2021-01-13 08:05:10|5690.8|5688|5691|5688.2|5691|5688.2|5690.5|5687.7|16
1610525120000|2021-01-13 08:05:20|5690.5|5687.7|5690.8|5688|5690.8|5688|5690.5|5687.7|19
1610525130000|2021-01-13 08:05:30|5690.5|5687.7|5689.5|5686.7|5690.8|5688|5689.3|5686.5|11
1610525140000|2021-01-13 08:05:40|5689.8|5687|5690.8|5688|5691|5688.2|5689.8|5687|12
1610525150000|2021-01-13 08:05:50|5691|5688.2|5690|5687.2|5691|5688.2|5690|5687.2|15
1610525160000|2021-01-13 08:06:00|5689.8|5687|5689.8|5687|5689.8|5687|5688|5685.2|14
1610525170000|2021-01-13 08:06:10|5690.3|5687.5|5692.8|5690|5692.8|5690|5690.3|5687.5|6
1610525180000|2021-01-13 08:06:20|5692.5|5689.7|5693|5690.2|5693|5690.2|5692.5|5689.7|1
1610525190000|2021-01-13 08:06:30|5692.8|5690|5692.8|5690|5692.8|5690|5692|5689.2|4
1610525200000|2021-01-13 08:06:40|5692.3|5689.5|5691.3|5688.5|5692.3|5689.5|5691.3|5688.5|6
1610525210000|2021-01-13 08:06:50|5691.5|5688.7|5691|5688.2|5691.8|5689|5691|5688.2|3
1610525220000|2021-01-13 08:07:00|5690.3|5687.5|5696.3|5693.5|5696.3|5693.5|5690.3|5687.5|940
1610525230000|2021-01-13 08:07:10|5696.5|5693.7|5696.5|5693.7|5697.5|5694.7|5695.8|5693|30
1610525240000|2021-01-13 08:07:20|5696|5693.2|5697.5|5694.7|5697.5|5694.7|5695.8|5693|11
1610525250000|2021-01-13 08:07:30|5697.3|5694.5|5698.3|5695.5|5698.3|5695.5|5697.3|5694.5|53
1610525260000|2021-01-13 08:07:40|5698.5|5695.7|5699.5|5696.7|5699.5|5696.7|5698.5|5695.7|76
1610525270000|2021-01-13 08:07:50|5699|5696.2|5699.3|5696.5|5699.5|5696.7|5698.5|5695.7|133
1610525280000|2021-01-13 08:08:00|5698.8|5696|5699.5|5696.7|5699.5|5696.7|5697.5|5694.7|23
1610525290000|2021-01-13 08:08:10|5699.3|5696.5|5700|5697.2|5700|5697.2|5698.3|5695.5|356
1610525300000|2021-01-13 08:08:20|5700.5|5697.7|5700.8|5698|5701.3|5698.5|5700.3|5697.5|32
1610525310000|2021-01-13 08:08:30|5700.3|5697.5|5697.8|5695|5700.3|5697.5|5697.8|5695|18
1610525320000|2021-01-13 08:08:40|5698.5|5695.7|5699.5|5696.7|5699.5|5696.7|5698.5|5695.7|5
1610525330000|2021-01-13 08:08:50|5700.3|5697.5|5700.5|5697.7|5700.5|5697.7|5699.8|5697|6
1610525340000|2021-01-13 08:09:00|5700.3|5697.5|5699.5|5696.7|5700.5|5697.7|5699.5|5696.7|55
1610525350000|2021-01-13 08:09:10|5700.3|5697.5|5700.8|5698|5700.8|5698|5700.3|5697.5|1
1610525360000|2021-01-13 08:09:20|5700.3|5697.5|5699.8|5697|5701.5|5698.7|5699.8|5697|9
1610525370000|2021-01-13 08:09:30|5700|5697.2|5701.3|5698.5|5701.5|5698.7|5700|5697.2|14
1610525380000|2021-01-13 08:09:40|5700.8|5698|5702.3|5699.5|5702.3|5699.5|5700.8|5698|24
1610525390000|2021-01-13 08:09:50|5702.8|5700|5702.3|5699.5|5702.8|5700|5701.8|5699|11
1610525400000|2021-01-13 08:10:00|5702.5|5699.7|5702.8|5700|5702.8|5700|5701.8|5699|2
1610525410000|2021-01-13 08:10:10|||||||||1
1610525420000|2021-01-13 08:10:20|5702.5|5699.7|5702.3|5699.5|5702.5|5699.7|5702.3|5699.5|20
1610525430000|2021-01-13 08:10:30|5702.5|5699.7|5702.5|5699.7|5702.5|5699.7|5702.5|5699.7|0
1610525440000|2021-01-13 08:10:40|5702.3|5699.5|5702.3|5699.5|5702.3|5699.5|5702.3|5699.5|1
1610525450000|2021-01-13 08:10:50|5702.5|5699.7|5702.3|5699.5|5702.8|5700|5702.3|5699.5|4
1610525460000|2021-01-13 08:11:00|5701.8|5699|5702.5|5699.7|5702.5|5699.7|5701.8|5699|0
1610525470000|2021-01-13 08:11:10|5702.8|5700|5702.5|5699.7|5702.8|5700|5702.3|5699.5|3
1610525480000|2021-01-13 08:11:20|5702.3|5699.5|5702.5|5699.7|5702.5|5699.7|5702.3|5699.5|0
1610525490000|2021-01-13 08:11:30|5702.3|5699.5|5702.3|5699.5|5702.5|5699.7|5702.3|5699.5|2
1610525500000|2021-01-13 08:11:40|5701.8|5699|5701.8|5699|5701.8|5699|5701.8|5699|0
1610525510000|2021-01-13 08:11:50|5702|5699.2|5704.5|5701.7|5704.5|5701.7|5702|5699.2|96
1610525520000|2021-01-13 08:12:00|5704.3|5701.5|5703.8|5701|5704.5|5701.7|5703.8|5701|169
1610525530000|2021-01-13 08:12:10|5703.5|5700.7|5703|5700.2|5704.5|5701.7|5703|5700.2|136
1610525540000|2021-01-13 08:12:20|5703.8|5701|5703.8|5701|5703.8|5701|5703.5|5700.7|13
1610525550000|2021-01-13 08:12:30|5703.5|5700.7|5703.8|5701|5703.8|5701|5703.5|5700.7|10
1610525560000|2021-01-13 08:12:40|5704|5701.2|5703.8|5701|5704|5701.2|5703.5|5700.7|3
1610525570000|2021-01-13 08:12:50|||||||||1
1610525580000|2021-01-13 08:13:00|5704|5701.2|5704|5701.2|5704|5701.2|5703.8|5701|40
1610525590000|2021-01-13 08:13:10|5703.8|5701|5706|5703.2|5706|5703.2|5703.8|5701|49
1610525600000|2021-01-13 08:13:20|5705.8|5703|5708.3|5705.5|5708.3|5705.5|5705.3|5702.5|81
1610525610000|2021-01-13 08:13:30|5708|5705.2|5707|5704.2|5708|5705.2|5707|5704.2|11
1610525620000|2021-01-13 08:13:40|5708.8|5706|5706|5703.2|5708.8|5706|5706|5703.2|54
1610525630000|2021-01-13 08:13:50|5707|5704.2|5706|5703.2|5707|5704.2|5706|5703.2|33
1610525640000|2021-01-13 08:14:00|5706.5|5703.7|5704|5701.2|5707|5704.2|5704|5701.2|13
1610525650000|2021-01-13 08:14:10|5704.3|5701.5|5704.8|5702|5705|5702.2|5704|5701.2|13
1610525660000|2021-01-13 08:14:20|5705|5702.2|5705.3|5702.5|5705.3|5702.5|5705|5702.2|6
1610525670000|2021-01-13 08:14:30|5705|5702.2|5705|5702.2|5705|5702.2|5705|5702.2|1
1610525680000|2021-01-13 08:14:40|||||||||1
1610525690000|2021-01-13 08:14:50|5704.8|5702|5703.3|5700.5|5704.8|5702|5703|5700.2|29
1610525700000|2021-01-13 08:15:00|5703|5700.2|5703|5700.2|5703.3|5700.5|5703|5700.2|5
1610525710000|2021-01-13 08:15:10|5703.3|5700.5|5703.3|5700.5|5703.3|5700.5|5703.3|5700.5|7
1610525720000|2021-01-13 08:15:20|5704.5|5701.7|5704.8|5702|5704.8|5702|5704.5|5701.7|48
1610525730000|2021-01-13 08:15:30|5705|5702.2|5705|5702.2|5705|5702.2|5705|5702.2|0
1610525740000|2021-01-13 08:15:40|5705.3|5702.5|5705|5702.2|5705.3|5702.5|5705|5702.2|10
1610525750000|2021-01-13 08:15:50|5704|5701.2|5704.3|5701.5|5704.5|5701.7|5704|5701.2|6
1610525760000|2021-01-13 08:16:00|5704|5701.2|5703|5700.2|5704|5701.2|5703|5700.2|3
1610525770000|2021-01-13 08:16:10|5702.8|5700|5704|5701.2|5704|5701.2|5702.8|5700|37
1610525780000|2021-01-13 08:16:20|5703.8|5701|5702.3|5699.5|5704|5701.2|5702.3|5699.5|31
1610525790000|2021-01-13 08:16:30|5701.8|5699|5701.5|5698.7|5702|5699.2|5701.3|5698.5|26
1610525800000|2021-01-13 08:16:40|5701.3|5698.5|5702.3|5699.5|5702.8|5700|5701.3|5698.5|29
1610525810000|2021-01-13 08:16:50|5701.3|5698.5|5698|5695.2|5701.3|5698.5|5698|5695.2|7
1610525820000|2021-01-13 08:17:00|5698.5|5695.7|5698.8|5696|5698.8|5696|5698.3|5695.5|8
1610525830000|2021-01-13 08:17:10|5698.3|5695.5|5697.8|5695|5698.3|5695.5|5697.3|5694.5|48
1610525840000|2021-01-13 08:17:20|5697.5|5694.7|5698.8|5696|5698.8|5696|5697.5|5694.7|2
1610525850000|2021-01-13 08:17:30|5700|5697.2|5701|5698.2|5701.8|5699|5700|5697.2|124
1610525860000|2021-01-13 08:17:40|5701.3|5698.5|5700.3|5697.5|5701.3|5698.5|5700.3|5697.5|2
1610525870000|2021-01-13 08:17:50|5700.5|5697.7|5700|5697.2|5700.8|5698|5700|5697.2|8
1610525880000|2021-01-13 08:18:00|||||||||1
1610525890000|2021-01-13 08:18:10|5700.8|5698|5701|5698.2|5701.3|5698.5|5700|5697.2|6
1610525900000|2021-01-13 08:18:20|5701.3|5698.5|5700|5697.2|5701.3|5698.5|5700|5697.2|9
1610525910000|2021-01-13 08:18:30|5700.3|5697.5|5700.3|5697.5|5700.3|5697.5|5700|5697.2|21
1610525920000|2021-01-13 08:18:40|5700|5697.2|5701|5698.2|5701|5698.2|5698.8|5696|66
1610525930000|2021-01-13 08:18:50|5701.3|5698.5|5703|5700.2|5703|5700.2|5701|5698.2|33
1610525940000|2021-01-13 08:19:00|5702.8|5700|5702|5699.2|5703|5700.2|5701.3|5698.5|38
1610525950000|2021-01-13 08:19:10|5703|5700.2|5703|5700.2|5703|5700.2|5702.8|5700|6
1610525960000|2021-01-13 08:19:20|5702.3|5699.5|5702.8|5700|5703|5700.2|5702.3|5699.5|18
1610525970000|2021-01-13 08:19:30|5704.3|5701.5|5704.8|5702|5705.3|5702.5|5704|5701.2|143
1610525980000|2021-01-13 08:19:40|5704.3|5701.5|5704.3|5701.5|5705|5702.2|5704.3|5701.5|40
1610525990000|2021-01-13 08:19:50|5704|5701.2|5703|5700.2|5705|5702.2|5703|5700.2|16
1610526000000|2021-01-13 08:20:00|5702.6|5699.8|5704|5701.2|5704|5701.2|5702.3|5699.5|12
1610526010000|2021-01-13 08:20:10|5703.3|5700.5|5704|5701.2|5704|5701.2|5703.3|5700.5|6
1610526020000|2021-01-13 08:20:20|5703.3|5700.5|5702.8|5700|5703.6|5700.8|5702.8|5700|55
1610526030000|2021-01-13 08:20:30|5703|5700.2|5702.8|5700|5703|5700.2|5702.8|5700|0
1610526040000|2021-01-13 08:20:40|5703|5700.2|5700.8|5698|5703|5700.2|5700.5|5697.7|2
1610526050000|2021-01-13 08:20:50|5701|5698.2|5701|5698.2|5701.8|5699|5701|5698.2|4
1610526060000|2021-01-13 08:21:00|5701.3|5698.5|5703.8|5701|5703.8|5701|5701.3|5698.5|18
1610526070000|2021-01-13 08:21:10|5703.5|5700.7|5703|5700.2|5703.5|5700.7|5702.8|5700|0
1610526080000|2021-01-13 08:21:20|5703.5|5700.7|5703.3|5700.5|5703.5|5700.7|5703.3|5700.5|0
1610526090000|2021-01-13 08:21:30|5703|5700.2|5704.5|5701.7|5704.5|5701.7|5703|5700.2|3
1610526100000|2021-01-13 08:21:40|5704.3|5701.5|5703.8|5701|5704.3|5701.5|5703.8|5701|0
1610526110000|2021-01-13 08:21:50|5704|5701.2|5704|5701.2|5705.3|5702.5|5704|5701.2|6
1610526120000|2021-01-13 08:22:00|5703.8|5701|5703.3|5700.5|5704.3|5701.5|5703.3|5700.5|11
1610526130000|2021-01-13 08:22:10|5703|5700.2|5703|5700.2|5703|5700.2|5703|5700.2|2
1610526140000|2021-01-13 08:22:20|||||||||1
1610526150000|2021-01-13 08:22:30|5702.8|5700|5699.8|5697|5702.8|5700|5699.3|5696.5|15
1610526160000|2021-01-13 08:22:40|5699.3|5696.5|5700.8|5698|5701|5698.2|5699.3|5696.5|12
1610526170000|2021-01-13 08:22:50|5700.6|5697.8|5700|5697.2|5700.6|5697.8|5700|5697.2|23
1610526180000|2021-01-13 08:23:00|5700.3|5697.5|5700.3|5697.5|5700.3|5697.5|5700.3|5697.5|1
1610526190000|2021-01-13 08:23:10|5699.8|5697|5697|5694.2|5700|5697.2|5697|5694.2|35
1610526200000|2021-01-13 08:23:20|5696.8|5694|5696.3|5693.5|5696.8|5694|5696.3|5693.5|36
1610526210000|2021-01-13 08:23:30|5696|5693.2|5703|5700.2|5703|5700.2|5696|5693.2|76
1610526220000|2021-01-13 08:23:40|5702.8|5700|5701|5698.2|5703|5700.2|5700.3|5697.5|30
1610526230000|2021-01-13 08:23:50|5700.8|5698|5700.3|5697.5|5700.8|5698|5700.3|5697.5|2
1610526240000|2021-01-13 08:24:00|5699.8|5697|5698.3|5695.5|5699.8|5697|5698.3|5695.5|11
1610526250000|2021-01-13 08:24:10|5698|5695.2|5698|5695.2|5698|5695.2|5698|5695.2|0
1610526260000|2021-01-13 08:24:20|5698.5|5695.7|5697.3|5694.5|5699.3|5696.5|5697.3|5694.5|27
1610526270000|2021-01-13 08:24:30|5697|5694.2|5697|5694.2|5697|5694.2|5697|5694.2|10
1610526280000|2021-01-13 08:24:40|5697.8|5695|5697.5|5694.7|5697.8|5695|5697.5|5694.7|3
1610526290000|2021-01-13 08:24:50|5697.8|5695|5698|5695.2|5699|5696.2|5697.8|5695|3
1610526300000|2021-01-13 08:25:00|5698.3|5695.5|5699.8|5697|5699.8|5697|5698.3|5695.5|11
1610526310000|2021-01-13 08:25:10|5700|5697.2|5700.8|5698|5700.8|5698|5700|5697.2|1
1610526320000|2021-01-13 08:25:20|5700|5697.2|5699.8|5697|5701|5698.2|5699.8|5697|3
1610526330000|2021-01-13 08:25:30|5699.3|5696.5|5699.3|5696.5|5699.8|5697|5699|5696.2|62
1610526340000|2021-01-13 08:25:40|5699|5696.2|5699.5|5696.7|5699.8|5697|5699|5696.2|6
1610526350000|2021-01-13 08:25:50|5699|5696.2|5698.8|5696|5699.8|5697|5698.8|5696|7
1610526360000|2021-01-13 08:26:00|5699|5696.2|5697.3|5694.5|5699|5696.2|5697.3|5694.5|21
1610526370000|2021-01-13 08:26:10|5697|5694.2|5697|5694.2|5697|5694.2|5696|5693.2|4
1610526380000|2021-01-13 08:26:20|5696.3|5693.5|5696.6|5693.8|5696.6|5693.8|5696|5693.2|11
1610526390000|2021-01-13 08:26:30|5696.3|5693.5|5695.8|5693|5696.3|5693.5|5695.5|5692.7|2
1610526400000|2021-01-13 08:26:40|5695.6|5692.8|5695.3|5692.5|5696|5693.2|5694|5691.2|40
1610526410000|2021-01-13 08:26:50|5695.6|5692.8|5695|5692.2|5696|5693.2|5695|5692.2|21
1610526420000|2021-01-13 08:27:00|5695.3|5692.5|5693|5690.2|5695.3|5692.5|5692.3|5689.5|47
1610526430000|2021-01-13 08:27:10|5693.3|5690.5|5691.8|5689|5693.3|5690.5|5691|5688.2|89
1610526440000|2021-01-13 08:27:20|5691.3|5688.5|5691.5|5688.7|5693.3|5690.5|5691.3|5688.5|117
1610526450000|2021-01-13 08:27:30|5691.8|5689|5694.3|5691.5|5694.6|5691.5|5691.3|5688.5|46
1610526460000|2021-01-13 08:27:40|5694.1|5691.3|5691.8|5689|5694.1|5691.3|5691.8|5689|25
1610526470000|2021-01-13 08:27:50|5691.3|5688.5|5691.8|5689|5692.3|5689.5|5691.3|5688.5|12
1610526480000|2021-01-13 08:28:00|5691.3|5688.5|5691.3|5688.5|5691.8|5689|5689.3|5686.5|220
1610526490000|2021-01-13 08:28:10|5691.8|5689|5694.3|5691.5|5695.3|5692.5|5691.8|5689|128
1610526500000|2021-01-13 08:28:20|5693.8|5691|5693.3|5690.5|5694.3|5691.5|5693.3|5690.5|39
1610526510000|2021-01-13 08:28:30|5694|5691.2|5692.3|5689.5|5694|5691.2|5692.3|5689.5|51
1610526520000|2021-01-13 08:28:40|5692|5689.2|5690.8|5688|5692.3|5689.5|5690.3|5687.5|143
1610526530000|2021-01-13 08:28:50|5691.3|5688.5|5690.3|5687.5|5692|5689.2|5690|5687.2|56
1610526540000|2021-01-13 08:29:00|5690|5687.2|5691.3|5688.5|5691.3|5688.5|5690|5687.2|134
1610526550000|2021-01-13 08:29:10|5691.8|5689|5692.8|5690|5693.3|5690.5|5691.8|5689|163
1610526560000|2021-01-13 08:29:20|5692.3|5689.5|5692|5689.2|5692.3|5689.5|5691.3|5688.5|148
1610526570000|2021-01-13 08:29:30|5692.3|5689.5|5691.3|5688.5|5693|5690.2|5691.3|5688.5|89
1610526580000|2021-01-13 08:29:40|5689.8|5687|5691.8|5689|5692.3|5689.5|5689.8|5687|251
1610526590000|2021-01-13 08:29:50|5692|5689.2|5691|5688.2|5692.3|5689.5|5691|5688.2|178
1610526600000|2021-01-13 08:30:00|5690.8|5688|5690.8|5688|5692|5689.2|5689.8|5687|206
1610526610000|2021-01-13 08:30:10|5690.5|5687.7|5691.3|5688.5|5691.3|5688.5|5690|5687.2|126
1610526620000|2021-01-13 08:30:20|5691|5688.2|5690|5687.2|5691.8|5689|5689.8|5687|145
1610526630000|2021-01-13 08:30:30|5689.8|5687|5689.3|5686.5|5690|5687.2|5688.3|5685.5|98
1610526640000|2021-01-13 08:30:40|5689|5686.2|5688.3|5685.5|5689|5686.2|5688|5685.2|312
1610526650000|2021-01-13 08:30:50|5688|5685.2|5689|5686.2|5689.3|5686.5|5688|5685.2|60
1610526660000|2021-01-13 08:31:00|5688.6|5685.8|5686|5683.2|5688.6|5685.8|5684.3|5681.5|373
1610526670000|2021-01-13 08:31:10|5685.8|5683|5685|5682.2|5685.8|5683|5684.3|5681.5|30
1610526680000|2021-01-13 08:31:20|5685.3|5682.5|5686.8|5684|5686.8|5684|5684.3|5681.5|75
1610526690000|2021-01-13 08:31:30|5686.5|5683.7|5684.6|5681.8|5687|5684.2|5684.6|5681.8|1297
1610526700000|2021-01-13 08:31:40|5685|5682.2|5685.3|5682.5|5685.3|5682.5|5684.6|5681.8|124
1610526710000|2021-01-13 08:31:50|5686.3|5683.5|5686.6|5683.8|5687.3|5684.5|5685.8|5683|266
1610526720000|2021-01-13 08:32:00|5686.3|5683.5|5685.3|5682.5|5686.3|5683.5|5684.8|5682|109
1610526730000|2021-01-13 08:32:10|5685.6|5682.8|5683.3|5680.5|5685.8|5683|5683.3|5680.5|106
1610526740000|2021-01-13 08:32:20|5683.6|5680.8|5683.3|5680.5|5683.6|5680.8|5681.8|5679|157
1610526750000|2021-01-13 08:32:30|5683.1|5680.3|5682.8|5680|5683.6|5680.8|5682.6|5679.8|71
1610526760000|2021-01-13 08:32:40|5682.6|5679.8|5683.3|5680.5|5683.6|5680.8|5681.8|5679|65
1610526770000|2021-01-13 08:32:50|5683.8|5681|5684.3|5681.5|5684.3|5681.5|5683.6|5680.8|12
1610526780000|2021-01-13 08:33:00|5684.1|5681.3|5684.3|5681.5|5684.3|5681.5|5682.8|5680|25
1610526790000|2021-01-13 08:33:10|5684.1|5681.3|5684.8|5682|5685.1|5682.3|5683.1|5680.3|33
1610526800000|2021-01-13 08:33:20|5684.3|5681.5|5685.3|5682.5|5685.3|5682.5|5684.3|5681.5|55
1610526810000|2021-01-13 08:33:30|5685.6|5682.8|5685.8|5683|5686.3|5683.5|5685.3|5682.5|31
1610526820000|2021-01-13 08:33:40|5685.6|5682.8|5686.1|5683.3|5686.3|5683.5|5685.6|5682.8|5
1610526830000|2021-01-13 08:33:50|5686.3|5683.5|5686.6|5683.8|5688.3|5685.5|5686.3|5683.5|16
1610526840000|2021-01-13 08:34:00|5686.3|5683.5|5686.8|5684|5686.8|5684|5685.8|5683|9
1610526850000|2021-01-13 08:34:10|5686.6|5683.8|5687.3|5684.5|5687.3|5684.5|5685.6|5682.8|66
1610526860000|2021-01-13 08:34:20|5687.8|5685|5688.6|5685.8|5688.6|5685.8|5687.8|5685|76
1610526870000|2021-01-13 08:34:30|5688.8|5686|5690.3|5687.5|5690.3|5687.5|5688.8|5686|25
1610526880000|2021-01-13 08:34:40|5690.1|5687.3|5689.6|5686.8|5690.1|5687.3|5688.8|5686|26
1610526890000|2021-01-13 08:34:50|5690.3|5687.5|5688.3|5685.5|5690.3|5687.5|5688.3|5685.5|64
1610526900000|2021-01-13 08:35:00|5688.6|5685.8|5690.6|5687.8|5690.6|5687.8|5688.6|5685.8|58
1610526910000|2021-01-13 08:35:10|5690.3|5687.5|5690.8|5688|5691.1|5688.3|5689.6|5686.8|47
1610526920000|2021-01-13 08:35:20|5690.3|5687.5|5690.3|5687.5|5690.3|5687.5|5690.3|5687.5|17
1610526940000|2021-01-13 08:35:40|||||||||4
1610526950000|2021-01-13 08:35:50|||||||||10
1610526960000|2021-01-13 08:36:00|5688.6|5685.8|5688.8|5686|5689.3|5686.5|5688.6|5685.8|25
1610526970000|2021-01-13 08:36:10|5688.6|5685.8|5688.6|5685.8|5689.1|5686.3|5688.6|5685.8|41
1610526990000|2021-01-13 08:36:30|5688.3|5685.5|5685.6|5682.8|5688.3|5685.5|5684.8|5682|20
1610527000000|2021-01-13 08:36:40|5686|5683.2|5687.1|5684.3|5687.1|5684.3|5686|5683.2|3
1610527010000|2021-01-13 08:36:50|5687.3|5684.5|5686.6|5683.8|5687.6|5684.8|5686.6|5683.8|24
1610527020000|2021-01-13 08:37:00|5686.1|5683.3|5683.8|5681|5686.1|5683.3|5683.8|5681|124
1610527030000|2021-01-13 08:37:10|5683.6|5680.8|5684.1|5681.3|5684.3|5681.5|5682.6|5679.8|129
1610527040000|2021-01-13 08:37:20|5684.3|5681.5|5684.1|5681.3|5684.3|5681.5|5683.6|5680.8|17
1610527050000|2021-01-13 08:37:30|5683.8|5681|5683.6|5680.8|5684.1|5681.3|5683.6|5680.8|28
1610527060000|2021-01-13 08:37:40|5684.1|5681.3|5683.3|5680.5|5684.3|5681.5|5682.6|5679.2|172
1610527070000|2021-01-13 08:37:50|5682.8|5680|5682.6|5679.8|5683.3|5680.5|5682.6|5679.8|63
1610527080000|2021-01-13 08:38:00|5682.3|5679.5|5682.3|5679.5|5682.3|5679.5|5682.1|5679.3|6
1610527090000|2021-01-13 08:38:10|5682.6|5679.8|5682.8|5680|5683.1|5680.3|5682.6|5679.8|5
1610527100000|2021-01-13 08:38:20|5683.3|5680.5|5682.3|5679.5|5683.3|5680.5|5682.3|5679.5|8
1610527110000|2021-01-13 08:38:30|5684.3|5681.5|5685.3|5682.5|5685.3|5682.5|5684.3|5681.5|118
1610527120000|2021-01-13 08:38:40|5685.1|5682.3|5686.8|5684|5686.8|5684|5685.1|5682.3|39
1610527130000|2021-01-13 08:38:50|5686.6|5683.8|5686.6|5683.8|5686.6|5683.8|5685.8|5683|7
1610527140000|2021-01-13 08:39:00|5687|5684.2|5687.6|5684.8|5688.3|5685.5|5687|5684.2|7
1610527150000|2021-01-13 08:39:10|5687.3|5684.5|5688.1|5685.3|5688.1|5685.3|5687.1|5684.3|1
1610527160000|2021-01-13 08:39:20|5687.8|5685|5687.3|5684.5|5687.8|5685|5687.1|5684.3|15
1610527170000|2021-01-13 08:39:30|5687.6|5684.8|5682.6|5679.8|5687.6|5684.8|5680.8|5678|513
1610527180000|2021-01-13 08:39:40|5682.3|5679.5|5681.6|5678.8|5682.6|5679.8|5680.8|5678|77
1610527190000|2021-01-13 08:39:50|5681.3|5678.5|5681.3|5678.5|5681.6|5678.8|5680.8|5678|34
1610527200000|2021-01-13 08:40:00|5681.6|5678.8|5682.8|5680|5682.8|5680|5680.8|5678|39
1610527210000|2021-01-13 08:40:10|5682.6|5679.8|5681.8|5679|5682.6|5679.8|5681.8|5679|2
1610527220000|2021-01-13 08:40:20|5682.1|5679.3|5682.3|5679.5|5683.6|5680.8|5681.8|5679|41
1610527230000|2021-01-13 08:40:30|5682.1|5679.3|5682.3|5679.5|5682.6|5679.8|5681.8|5679|37
1610527240000|2021-01-13 08:40:40|5681.8|5679|5682.8|5680|5683.3|5680.5|5681.8|5679|146
1610527250000|2021-01-13 08:40:50|5683.8|5681|5683.6|5680.8|5684.6|5681.8|5682.8|5680|80
1610527260000|2021-01-13 08:41:00|5683.8|5681|5684.6|5681.8|5684.8|5682|5683.3|5680.5|140
1610527270000|2021-01-13 08:41:10|5685.3|5682.5|5685.6|5682.8|5685.6|5682.8|5684.8|5682|11
1610527280000|2021-01-13 08:41:20|5685.1|5682.3|5684.8|5682|5685.6|5682.8|5684.8|5682|22
1610527290000|2021-01-13 08:41:30|5684.6|5681.8|5683.6|5680.8|5684.6|5681.8|5683.6|5680.8|10
1610527300000|2021-01-13 08:41:40|||||||||16
1610527310000|2021-01-13 08:41:50|5683.3|5680.5|5683.8|5681|5683.8|5681|5683.3|5680.5|36
1610527320000|2021-01-13 08:42:00|5684.3|5681.5|5683.8|5681|5684.6|5681.8|5683.8|5681|3
1610527330000|2021-01-13 08:42:10|5684.1|5681.3|5684.3|5681.5|5684.6|5681.8|5684.1|5681.3|8
1610527340000|2021-01-13 08:42:20|5684.6|5681.8|5684.3|5681.5|5684.6|5681.8|5684.3|5681.5|2
1610527350000|2021-01-13 08:42:30|5683.8|5681|5683.8|5681|5683.8|5681|5683.6|5680.8|84
1610527360000|2021-01-13 08:42:40|5684.6|5681.8|5683.8|5681|5684.6|5681.8|5683.8|5681|15
1610527370000|2021-01-13 08:42:50|5683.6|5680.8|5682.3|5679.5|5683.6|5680.8|5681.8|5679|70
1610527380000|2021-01-13 08:43:00|5682.6|5679.8|5682.1|5679.3|5682.6|5679.8|5682.1|5679.3|15
1610527390000|2021-01-13 08:43:10|5682.3|5679.5|5681.8|5679|5682.3|5679.5|5681.3|5678.5|116
1610527400000|2021-01-13 08:43:20|5681.6|5678.8|5682.6|5679.8|5682.6|5679.8|5681.3|5678.5|40
1610527410000|2021-01-13 08:43:30|5683.3|5680.5|5683.6|5680.8|5683.6|5680.8|5682.6|5679.8|44
1610527420000|2021-01-13 08:43:40|5682.8|5680|5682.6|5679.8|5682.8|5680|5682.6|5679.8|39
1610527430000|2021-01-13 08:43:50|5682.1|5679.3|5682.6|5679.8|5682.6|5679.8|5682.1|5679.3|11
1610527440000|2021-01-13 08:44:00|5682.1|5679.3|5681.8|5679|5682.6|5679.8|5681.8|5679|75
1610527450000|2021-01-13 08:44:10|5681.6|5678.8|5681.8|5679|5681.8|5679|5680.8|5678|106
1610527460000|2021-01-13 08:44:20|5681.6|5678.8|5680.8|5678|5681.6|5678.8|5680.8|5678|71
1610527470000|2021-01-13 08:44:30|5681.1|5678.3|5682.8|5680|5682.8|5680|5680.8|5678|89
1610527480000|2021-01-13 08:44:40|5682.3|5679.5|5683.8|5681|5683.8|5681|5682.3|5679.5|218
1610527490000|2021-01-13 08:44:50|||||||||44
1610527500000|2021-01-13 08:45:00|5683.3|5680.5|5682.8|5680|5683.3|5680.5|5682.8|5680|14
1610527510000|2021-01-13 08:45:10|5682.3|5679.5|5682.6|5679.8|5682.6|5679.8|5682.3|5679.5|0
1610527520000|2021-01-13 08:45:20|5682.3|5679.5|5682.6|5679.8|5682.6|5679.8|5682.3|5679.5|0
1610527530000|2021-01-13 08:45:30|||||||||3
1610527550000|2021-01-13 08:45:50|5683.6|5680.8|5683.6|5680.8|5683.8|5681|5682.6|5679.8|84
1610527560000|2021-01-13 08:46:00|5683.8|5681|5683.8|5681|5683.8|5681|5683.8|5681|121
1610527570000|2021-01-13 08:46:10|||||||||69
1610527580000|2021-01-13 08:46:20|5683.6|5680.8|5683.1|5680.3|5683.6|5680.8|5682.8|5680|69
1610527590000|2021-01-13 08:46:30|5682.8|5680|5682.8|5680|5683.6|5680.8|5682.8|5680|26
1610527600000|2021-01-13 08:46:40|5682.6|5679.8|5681.8|5679|5682.6|5679.8|5681.1|5678.3|13
1610527610000|2021-01-13 08:46:50|5682.1|5679.3|5681.3|5678.5|5682.1|5679.3|5681.3|5678.5|42
1610527620000|2021-01-13 08:47:00|5680.8|5678|5682.1|5679.3|5682.1|5679.3|5680.8|5678|1
1610527630000|2021-01-13 08:47:10|5681.8|5679|5682.1|5679.3|5682.6|5679.8|5681.8|5679|25
1610527640000|2021-01-13 08:47:20|5681.8|5679|5681.1|5678.3|5682.1|5679.3|5680.8|5678|7
1610527650000|2021-01-13 08:47:30|5680.6|5677.8|5679.6|5676.8|5680.6|5677.8|5678.3|5675.5|111
1610527660000|2021-01-13 08:47:40|5679.8|5677|5675.1|5672.3|5679.8|5677|5673.6|5670.8|144
1610527670000|2021-01-13 08:47:50|5674.8|5672|5675.6|5672.8|5675.6|5672.8|5674.8|5672|18
1610527680000|2021-01-13 08:48:00|5676.1|5673.3|5675.6|5672.8|5676.3|5673.5|5675.3|5672.5|63
1610527690000|2021-01-13 08:48:10|5675.3|5672.5|5675.6|5672.8|5675.6|5672.8|5675.1|5672.3|5
1610527700000|2021-01-13 08:48:20|5675|5672.2|5674.1|5671.3|5675|5672.2|5674.1|5671.3|89
1610527710000|2021-01-13 08:48:30|5673.8|5671|5674.3|5671.5|5674.6|5671.8|5673.8|5671|10
1610527720000|2021-01-13 08:48:40|5674.6|5671.8|5674.6|5671.8|5676.8|5674|5674.6|5671.8|139
1610527730000|2021-01-13 08:48:50|5674.1|5671.3|5674.8|5672|5674.8|5672|5673.8|5671|6
1610527740000|2021-01-13 08:49:00|5675.3|5672.5|5675.6|5672.8|5675.8|5673|5674.8|5672|104
1610527750000|2021-01-13 08:49:10|5674.8|5672|5675.1|5672.3|5675.1|5672.3|5674.8|5672|2
1610527760000|2021-01-13 08:49:20|5675.3|5672.5|5675.3|5672.5|5675.8|5673|5674.8|5672|87
1610527770000|2021-01-13 08:49:30|5675.6|5672.8|5675.6|5672.8|5675.6|5672.8|5674.8|5672|56
1610527780000|2021-01-13 08:49:40|5675.8|5673|5676.3|5673.5|5676.8|5674|5675.8|5673|13
1610527790000|2021-01-13 08:49:50|5676.1|5673.3|5676.1|5673.3|5677.8|5675|5675.8|5673|177
1610527800000|2021-01-13 08:50:00|5675.8|5673|5678.1|5675.3|5678.1|5675.3|5675.8|5673|26
1610527810000|2021-01-13 08:50:10|5678.6|5675.8|5679.6|5676.8|5679.6|5676.8|5678.6|5675.8|46
1610527820000|2021-01-13 08:50:20|5680.6|5677.8|5680.6|5677.8|5680.6|5677.8|5680.3|5677.5|30
1610527830000|2021-01-13 08:50:30|5680.8|5678|5681.3|5678.5|5681.3|5678.5|5680.6|5677.8|14
1610527840000|2021-01-13 08:50:40|5681.8|5679|5683.1|5680.3|5683.1|5680.3|5681.8|5679|61
1610527850000|2021-01-13 08:50:50|5682.8|5680|5683.8|5681|5683.8|5681|5682.8|5680|7
1610527860000|2021-01-13 08:51:00|5683.6|5680.8|5683.6|5680.8|5683.6|5680.8|5683.6|5680.8|3
1610527870000|2021-01-13 08:51:10|5683.8|5681|5682.6|5679.8|5683.8|5681|5681.8|5679|168
1610527880000|2021-01-13 08:51:20|5682.1|5679.3|5682.1|5679.3|5682.6|5679.8|5682.1|5679.3|21
1610527890000|2021-01-13 08:51:30|5682.6|5679.8|5682.6|5679.8|5682.6|5679.8|5681.8|5679|26
1610527900000|2021-01-13 08:51:40|5682.3|5679.5|5679.3|5676.5|5682.6|5679.8|5679.3|5676.5|257
1610527910000|2021-01-13 08:51:50|5679.8|5677|5679.6|5676.8|5679.8|5677|5679.3|5676.5|21
1610527920000|2021-01-13 08:52:00|5678.8|5676|5677.8|5675|5678.8|5676|5677.8|5675|13
1610527930000|2021-01-13 08:52:10|5677.1|5674.3|5677.6|5674.8|5677.6|5674.8|5677.1|5674.3|25
1610527940000|2021-01-13 08:52:20|5678.1|5675.3|5677.8|5675|5678.6|5675.8|5677.8|5675|4
1610527950000|2021-01-13 08:52:30|5677.6|5674.8|5679.1|5676.3|5679.1|5676.3|5676.8|5674|16
1610527960000|2021-01-13 08:52:40|5679.6|5676.8|5681.1|5678.3|5681.3|5678.5|5679.6|5676.8|8
1610527970000|2021-01-13 08:52:50|5680.8|5678|5681.8|5679|5681.8|5679|5680.8|5678|14
1610527980000|2021-01-13 08:53:00|5682.6|5679.8|5683.3|5680.5|5683.8|5681|5682.6|5679.8|60
1610527990000|2021-01-13 08:53:10|5682.8|5680|5683.3|5680.5|5683.6|5680.8|5682.8|5680|27
1610528000000|2021-01-13 08:53:20|5683.6|5680.8|5683.3|5680.5|5683.6|5680.8|5682.8|5680|7
1610528010000|2021-01-13 08:53:30|5682.8|5680|5682.8|5680|5683.3|5680.5|5682.8|5680|1
1610528020000|2021-01-13 08:53:40|5683|5680.2|5683.3|5680.5|5683.3|5680.5|5683|5680.2|7
1610528030000|2021-01-13 08:53:50|5683.8|5681|5683.8|5681|5683.8|5681|5683.8|5681|39
1610528040000|2021-01-13 08:54:00|||||||||55
1610528050000|2021-01-13 08:54:10|||||||||78
1610528060000|2021-01-13 08:54:20|||||||||4
1610528070000|2021-01-13 08:54:30|||||||||3
1610528080000|2021-01-13 08:54:40|5683.5|5680.7|5683.8|5681|5683.8|5681|5683.5|5680.7|42
1610528090000|2021-01-13 08:54:50|||||||||60
1610528100000|2021-01-13 08:55:00|5683.3|5680.5|5681.8|5679|5683.3|5680.5|5681.8|5679|69
1610528110000|2021-01-13 08:55:10|5682|5679.2|5682.8|5680|5683.5|5680.7|5682|5679.2|15
1610528120000|2021-01-13 08:55:20|5683|5680.2|5683.8|5681|5683.8|5681|5683|5680.2|6
1610528130000|2021-01-13 08:55:30|||||||||65
1610528140000|2021-01-13 08:55:40|||||||||112
1610528150000|2021-01-13 08:55:50|5683|5680.2|5683|5680.2|5683|5680.2|5683|5680.2|16
1610528160000|2021-01-13 08:56:00|5683.3|5680.5|5683.8|5681|5683.8|5681|5683.3|5680.5|17
1610528170000|2021-01-13 08:56:10|5683.5|5680.7|5683.8|5681|5683.8|5681|5683.5|5680.7|199
1610528180000|2021-01-13 08:56:20|||||||||15
1610528200000|2021-01-13 08:56:40|5684.8|5682|5682.8|5680|5684.8|5682|5682.8|5680|96
1610528210000|2021-01-13 08:56:50|5683|5680.2|5683|5680.2|5683.3|5680.5|5682.5|5679.7|81
1610528220000|2021-01-13 08:57:00|5683.3|5680.5|5683.8|5681|5683.8|5681|5683.3|5680.5|16
1610528230000|2021-01-13 08:57:10|5682.8|5680|5683.5|5680.7|5683.5|5680.7|5682.8|5680|12
1610528250000|2021-01-13 08:57:30|5682.8|5680|5682.8|5680|5683.5|5680.7|5682.8|5680|20
1610528260000|2021-01-13 08:57:40|||||||||15
1610528270000|2021-01-13 08:57:50|5683.8|5681|5683.8|5681|5683.8|5681|5683.8|5681|31
1610528280000|2021-01-13 08:58:00|||||||||17
1610528290000|2021-01-13 08:58:10|5683.3|5680.5|5682.8|5680|5683.3|5680.5|5682.8|5680|28
1610528300000|2021-01-13 08:58:20|5682.5|5679.7|5682.5|5679.7|5682.5|5679.7|5682.5|5679.7|3
1610528310000|2021-01-13 08:58:30|5682.8|5680|5682.8|5680|5682.8|5680|5682.8|5680|4
1610528320000|2021-01-13 08:58:40|5683.3|5680.5|5683.8|5681|5683.8|5681|5683.3|5680.5|29
1610528330000|2021-01-13 08:58:50|5683.5|5680.7|5683.8|5681|5683.8|5681|5683.3|5680.5|22
1610528340000|2021-01-13 08:59:00|5683.5|5680.7|5683.5|5680.7|5683.5|5680.7|5683.5|5680.7|0
1610528350000|2021-01-13 08:59:10|5683.8|5681|5683.8|5681|5683.8|5681|5683.8|5681|62
1610528360000|2021-01-13 08:59:20|||||||||32
1610528370000|2021-01-13 08:59:30|||||||||26
1610528380000|2021-01-13 08:59:40|5683.3|5680.5|5682.8|5680|5683.3|5680.5|5682.8|5680|9
1610528400000|2021-01-13 09:00:00|5683.1|5680.3|5683.8|5681|5683.8|5681|5682.8|5680|76
1610528410000|2021-01-13 09:00:10|||||||||28
1610528420000|2021-01-13 09:00:20|||||||||183
1610528430000|2021-01-13 09:00:30|5682.8|5680|5680.8|5678|5683.3|5680.5|5680.8|5678|104
1610528440000|2021-01-13 09:00:40|5681.8|5679|5680.8|5678|5681.8|5679|5680.8|5678|37
1610528450000|2021-01-13 09:00:50|5680|5677.2|5677.8|5675|5680|5677.2|5677.8|5675|68
1610528460000|2021-01-13 09:01:00|5678.1|5675.3|5679.8|5677|5679.8|5677|5677.8|5675|43
1610528470000|2021-01-13 09:01:10|5678.8|5676|5678.5|5675.7|5678.8|5676|5678.5|5675.7|19
1610528480000|2021-01-13 09:01:20|5679.3|5676.5|5679.5|5676.7|5680.5|5677.7|5679.3|5676.5|60
1610528490000|2021-01-13 09:01:30|5679.3|5676.5|5678|5675.2|5679.3|5676.5|5676.8|5674|22
1610528500000|2021-01-13 09:01:40|5677.8|5675|5678.3|5675.5|5678.3|5675.5|5677.3|5674.5|14
1610528510000|2021-01-13 09:01:50|5676.3|5673.5|5675.8|5673|5676.3|5673.5|5675.8|5673|136
1610528520000|2021-01-13 09:02:00|5676|5673.2|5676.5|5673.7|5676.5|5673.7|5675.8|5673|12
1610528530000|2021-01-13 09:02:10|5676.8|5674|5677.5|5674.7|5679.5|5676.7|5676.8|5673.9|179
1610528540000|2021-01-13 09:02:20|5676.3|5673.5|5676.3|5673.5|5676.3|5673.5|5675.3|5672.5|96
1610528550000|2021-01-13 09:02:30|5675.8|5673|5676|5673.2|5676|5673.2|5675.8|5673|6
1610528560000|2021-01-13 09:02:40|5676.3|5673.5|5675.3|5672.5|5676.3|5673.5|5674.5|5671.7|107
1610528570000|2021-01-13 09:02:50|5675.5|5672.7|5676.3|5673.5|5676.3|5673.5|5675.5|5672.7|15
1610528580000|2021-01-13 09:03:00|5676|5673.2|5675.3|5672.5|5676.3|5673.5|5674.3|5671.5|126
1610528590000|2021-01-13 09:03:10|5674.8|5672|5674.5|5671.7|5675.3|5672.5|5674.5|5671.7|51
1610528600000|2021-01-13 09:03:20|5674.3|5671.5|5676|5673.2|5676|5673.2|5674.3|5671.5|51
1610528610000|2021-01-13 09:03:30|5675.3|5672.5|5675.3|5672.5|5675.3|5672.5|5675.3|5672.5|96
1610528620000|2021-01-13 09:03:40|5674.8|5672|5674.3|5671.5|5675|5672.2|5674.3|5671.5|17
1610528630000|2021-01-13 09:03:50|5674|5671.2|5673|5670.2|5674|5671.2|5672.8|5670|29
1610528640000|2021-01-13 09:04:00|5673.3|5670.5|5671.8|5669|5673.3|5670.5|5671.8|5669|68
1610528650000|2021-01-13 09:04:10|5671.3|5668.5|5668.5|5665.7|5671.3|5668.5|5668.5|5665.7|154
1610528660000|2021-01-13 09:04:20|5668.3|5665.5|5671.3|5668.5|5671.3|5668.5|5667.8|5665|32
1610528670000|2021-01-13 09:04:30|5671.5|5668.7|5671.5|5668.7|5671.5|5668.7|5670.8|5668|21
1610528680000|2021-01-13 09:04:40|5671.8|5669|5673.5|5670.7|5673.5|5670.7|5671.8|5669|1
1610528690000|2021-01-13 09:04:50|5673.1|5670.3|5672.8|5670|5673.5|5670.7|5672.8|5670|26
1610528700000|2021-01-13 09:05:00|5673.5|5670.7|5677.5|5674.7|5677.5|5674.7|5673.5|5670.7|45
1610528710000|2021-01-13 09:05:10|5676.3|5673.5|5675.8|5673|5676.3|5673.5|5675.8|5673|54
1610528720000|2021-01-13 09:05:20|5675.5|5672.7|5676|5673.2|5676.5|5673.7|5675.5|5672.7|30
1610528730000|2021-01-13 09:05:30|5676.5|5673.7|5674.8|5672|5676.5|5673.7|5674.8|5672|39
1610528740000|2021-01-13 09:05:40|5674.5|5671.7|5675.5|5672.7|5676|5673.2|5674.5|5671.7|19
1610528750000|2021-01-13 09:05:50|5676|5673.2|5676.5|5673.7|5676.8|5674|5675.5|5672.7|47
1610528760000|2021-01-13 09:06:00|5676.8|5674|5676.3|5673.5|5676.8|5674|5675.8|5673|10
1610528770000|2021-01-13 09:06:10|5675.8|5673|5675.8|5673|5675.8|5673|5675.5|5672.7|3
1610528780000|2021-01-13 09:06:20|5676.5|5673.7|5676.5|5673.7|5676.8|5674|5676.3|5673.5|29
1610528790000|2021-01-13 09:06:30|5676.8|5674|5676.8|5674|5676.8|5674|5676.8|5674|2
1610528800000|2021-01-13 09:06:40|5675.8|5673|5676.5|5673.7|5676.5|5673.7|5675.8|5673|7
1610528810000|2021-01-13 09:06:50|5676.3|5673.5|5676|5673.2|5676.5|5673.7|5676|5673.2|4
1610528820000|2021-01-13 09:07:00|5675.8|5673|5675.8|5673|5675.8|5673|5675.8|5673|1
1610528830000|2021-01-13 09:07:10|5675.5|5672.7|5675.5|5672.7|5675.8|5673|5675.5|5672.7|8
1610528840000|2021-01-13 09:07:20|5675.8|5673|5676.5|5673.7|5676.5|5673.7|5675.8|5673|4
1610528850000|2021-01-13 09:07:30|5676.3|5673.5|5676|5673.2|5676.3|5673.5|5675.8|5673|3
1610528860000|2021-01-13 09:07:40|5675.8|5673|5676.5|5673.7|5676.8|5674|5675.8|5673|16
1610528870000|2021-01-13 09:07:50|5676.8|5674|5678.8|5676|5679.3|5676.5|5676.8|5674|73
1610528880000|2021-01-13 09:08:00|5678.3|5675.5|5678|5675.2|5678.5|5675.7|5677.8|5675|22
1610528890000|2021-01-13 09:08:10|5678.3|5675.5|5678.5|5675.7|5678.5|5675.7|5678|5675.2|16
1610528900000|2021-01-13 09:08:20|5679|5676.2|5679.3|5676.5|5679.3|5676.5|5678.5|5675.7|9
1610528910000|2021-01-13 09:08:30|5678.8|5676|5679.3|5676.5|5679.3|5676.5|5678.8|5676|2
1610528920000|2021-01-13 09:08:40|5679|5676.2|5678.8|5676|5679.3|5676.5|5678.8|5676|4
1610528930000|2021-01-13 09:08:50|5679|5676.2|5678|5675.2|5679.3|5676.5|5678|5675.2|9
1610528940000|2021-01-13 09:09:00|5678.3|5675.5|5677.8|5675|5678.5|5675.7|5677.8|5675|2
1610528950000|2021-01-13 09:09:10|5678|5675.2|5678.3|5675.5|5678.8|5676|5678|5675.2|3
1610528960000|2021-01-13 09:09:20|5678.5|5675.7|5678.3|5675.5|5678.5|5675.7|5677.8|5675|8
1610528970000|2021-01-13 09:09:30|5678.5|5675.7|5676|5673.2|5679.3|5676.5|5676|5673.2|23
1610528980000|2021-01-13 09:09:40|5676.3|5673.5|5676.3|5673.5|5676.5|5673.7|5675.8|5673|7
1610528990000|2021-01-13 09:09:50|5676.5|5673.7|5677|5674.2|5677.3|5674.5|5676.5|5673.7|13
1610529000000|2021-01-13 09:10:00|5677.3|5674.5|5677.3|5674.5|5677.3|5674.5|5676.8|5674|8
1610529010000|2021-01-13 09:10:10|5677|5674.2|5676.8|5674|5677|5674.2|5676.8|5674|0
1610529020000|2021-01-13 09:10:20|5676.5|5673.7|5676.5|5673.7|5676.5|5673.7|5676.5|5673.7|19
1610529030000|2021-01-13 09:10:30|5677|5674.2|5677.5|5674.7|5677.5|5674.7|5677|5674.2|2
1610529040000|2021-01-13 09:10:40|5677.8|5675|5678.3|5675.5|5678.3|5675.5|5677.8|5675|33
1610529060000|2021-01-13 09:11:00|5678.5|5675.7|5679.5|5676.7|5680.3|5677.5|5678.5|5675.7|6
1610529070000|2021-01-13 09:11:10|5680|5677.2|5678.8|5676|5680|5677.2|5678.8|5676|4
1610529080000|2021-01-13 09:11:20|||||||||6
1610529090000|2021-01-13 09:11:30|||||||||12
1610529100000|2021-01-13 09:11:40|||||||||30
1610529110000|2021-01-13 09:11:50|5679.3|5676.5|5679.8|5677|5679.8|5677|5679.3|5676.5|8
1610529120000|2021-01-13 09:12:00|5678.3|5675.5|5677|5674.2|5678.5|5675.7|5676.8|5674|45
1610529130000|2021-01-13 09:12:10|5676.8|5674|5675.5|5672.7|5676.8|5674|5675.5|5672.7|17
1610529140000|2021-01-13 09:12:20|5674.8|5672|5673.8|5671|5674.8|5672|5673.8|5671|17
1610529150000|2021-01-13 09:12:30|5674.3|5671.5|5675.5|5672.7|5675.5|5672.7|5674|5671.2|1
1610529160000|2021-01-13 09:12:40|5675.8|5673|5676.3|5673.5|5676.3|5673.5|5675.8|5673|4
1610529170000|2021-01-13 09:12:50|5676.8|5674|5676|5673.2|5676.8|5674|5675.8|5673|54
1610529180000|2021-01-13 09:13:00|5676.3|5673.5|5676.5|5673.7|5676.5|5673.7|5675.8|5673|16
1610529190000|2021-01-13 09:13:10|5675.6|5672.8|5675|5672.2|5675.6|5672.8|5674.8|5672|21
1610529200000|2021-01-13 09:13:20|5675.3|5672.5|5676|5673.2|5676.3|5673.5|5675.3|5672.5|26
1610529210000|2021-01-13 09:13:30|5676.5|5673.7|5676|5673.2|5676.5|5673.7|5676|5673.2|5
1610529220000|2021-01-13 09:13:40|5675.8|5673|5675.8|5673|5676.5|5673.7|5675.8|5673|5
1610529230000|2021-01-13 09:13:50|5675.3|5672.5|5674.8|5672|5675.3|5672.5|5674.8|5672|52
1610529240000|2021-01-13 09:14:00|5675.8|5673|5674.8|5672|5675.8|5673|5674.8|5672|51
1610529250000|2021-01-13 09:14:10|5674.1|5671.3|5673.8|5671|5674.1|5671.3|5673.8|5671|28
1610529260000|2021-01-13 09:14:20|5674.3|5671.5|5675.3|5672.5|5675.3|5672.5|5674.3|5671.5|71
1610529270000|2021-01-13 09:14:30|5675.5|5672.7|5672.5|5669.7|5675.5|5672.7|5672.5|5669.7|8
1610529280000|2021-01-13 09:14:40|5672.8|5670|5672.5|5669.7|5674.3|5671.5|5672.3|5669.5|94
1610529290000|2021-01-13 09:14:50|5672.3|5669.5|5671.5|5668.7|5672.3|5669.5|5671.5|5668.7|7
1610529300000|2021-01-13 09:15:00|5671.8|5669|5673|5670.2|5673|5670.2|5671.8|5669|5
1610529310000|2021-01-13 09:15:10|5672.8|5670|5673.5|5670.7|5673.5|5670.7|5672.5|5669.7|58
1610529320000|2021-01-13 09:15:20|5673.8|5671|5674|5671.2|5674|5671.2|5673.8|5671|21
1610529330000|2021-01-13 09:15:30|5674.3|5671.5|5675.3|5672.5|5675.3|5672.5|5674.3|5671.5|18
1610529340000|2021-01-13 09:15:40|5675.5|5672.7|5676|5673.2|5676|5673.2|5674.8|5672|58
1610529350000|2021-01-13 09:15:50|5676.3|5673.5|5675.3|5672.5|5676.5|5673.7|5675.3|5672.5|40
1610529360000|2021-01-13 09:16:00|5675.5|5672.7|5676.5|5673.7|5676.5|5673.7|5675.3|5672.5|81
1610529370000|2021-01-13 09:16:10|5676|5673.2|5675.8|5673|5676.3|5673.5|5675.8|5673|13
1610529380000|2021-01-13 09:16:20|5676.3|5673.5|5675.8|5673|5676.5|5673.7|5675.8|5673|17
1610529400000|2021-01-13 09:16:40|5675.5|5672.7|5675.5|5672.7|5676|5673.2|5675.5|5672.7|5
1610529410000|2021-01-13 09:16:50|5675.8|5673|5676|5673.2|5676.8|5674|5675.3|5672.5|198
1610529420000|2021-01-13 09:17:00|5675.6|5672.8|5674.3|5671.5|5675.6|5672.8|5674.3|5671.5|132
1610529430000|2021-01-13 09:17:10|5673.5|5670.7|5674.8|5672|5675|5672.2|5673.5|5670.7|8
1610529440000|2021-01-13 09:17:20|5674.5|5671.7|5674.5|5671.7|5675.3|5672.5|5674.5|5671.7|12
1610529450000|2021-01-13 09:17:30|5674.8|5672|5675.3|5672.5|5675.3|5672.5|5674.8|5672|0
1610529460000|2021-01-13 09:17:40|5675|5672.2|5673.3|5670.5|5675.3|5672.5|5673.3|5670.5|277
1610529470000|2021-01-13 09:17:50|5673.5|5670.7|5672.8|5670|5673.5|5670.7|5672.8|5670|173
1610529480000|2021-01-13 09:18:00|5672.5|5669.7|5673.3|5670.5|5673.8|5671|5672.3|5669.5|192
1610529490000|2021-01-13 09:18:10|5673|5670.2|5673.3|5670.5|5673.8|5671|5673|5670.2|2
1610529500000|2021-01-13 09:18:20|5673|5670.2|5673.3|5670.5|5673.3|5670.5|5673|5670.2|4
1610529510000|2021-01-13 09:18:30|5673.8|5671|5673.8|5671|5673.8|5671|5673.8|5671|87
1610529520000|2021-01-13 09:18:40|5673.5|5670.7|5673.5|5670.7|5673.5|5670.7|5673.5|5670.7|3
1610529530000|2021-01-13 09:18:50|5673|5670.2|5672.8|5670|5673.5|5670.7|5672.8|5670|28
1610529540000|2021-01-13 09:19:00|||||||||61
1610529550000|2021-01-13 09:19:10|5672.3|5669.5|5671.8|5669|5672.5|5669.7|5671.8|5669|120
1610529560000|2021-01-13 09:19:20|5672|5669.2|5671.8|5669|5672.5|5669.7|5671.8|5669|7
1610529570000|2021-01-13 09:19:30|5672|5669.2|5670.8|5668|5672.1|5669.3|5670.8|5668|45
1610529580000|2021-01-13 09:19:40|5669.8|5667|5670.3|5667.5|5670.3|5667.5|5669.8|5667|25
1610529590000|2021-01-13 09:19:50|5669.8|5667|5669.8|5667|5669.8|5667|5669.8|5667|24
1610529600000|2021-01-13 09:20:00|||||||||39
1610529610000|2021-01-13 09:20:10|||||||||133
1610529620000|2021-01-13 09:20:20|5670.5|5667.7|5669.8|5667|5670.5|5667.7|5669.8|5667|10
1610529630000|2021-01-13 09:20:30|5670.1|5667.3|5670.8|5668|5670.8|5668|5670|5667.2|5
1610529640000|2021-01-13 09:20:40|5671.8|5669|5671.8|5669|5671.8|5669|5671.8|5669|28
1610529660000|2021-01-13 09:21:00|5671.5|5668.7|5669.8|5667|5671.8|5669|5669.8|5667|67
1610529670000|2021-01-13 09:21:10|5670|5667.2|5670.8|5668|5670.8|5668|5670|5667.2|25
1610529680000|2021-01-13 09:21:20|5671|5668.2|5671|5668.2|5671|5668.2|5671|5668.2|1
1610529690000|2021-01-13 09:21:30|5671.3|5668.5|5671|5668.2|5671.5|5668.7|5670.8|5668|10
1610529700000|2021-01-13 09:21:40|5671.5|5668.7|5671.8|5669|5671.8|5669|5671|5668.2|102
1610529710000|2021-01-13 09:21:50|5670.8|5668|5670.8|5668|5670.8|5668|5670.8|5668|32
1610529720000|2021-01-13 09:22:00|5670.5|5667.7|5669.8|5667|5670.5|5667.7|5669.8|5667|184
1610529730000|2021-01-13 09:22:10|||||||||11
1610529740000|2021-01-13 09:22:20|||||||||4
1610529750000|2021-01-13 09:22:30|5669.5|5666.7|5670.5|5667.7|5670.8|5668|5669.5|5666.7|30
1610529760000|2021-01-13 09:22:40|5670.8|5668|5676.5|5673.7|5676.8|5674|5670.8|5668|152
1610529770000|2021-01-13 09:22:50|5677.3|5674.5|5678.3|5675.5|5679|5676.2|5677.3|5674.5|34
1610529780000|2021-01-13 09:23:00|5678|5675.2|5677.3|5674.5|5679.3|5676.5|5677.3|5674.5|45
1610529790000|2021-01-13 09:23:10|5677.5|5674.7|5677.8|5675|5677.8|5675|5677.3|5674.5|10
1610529800000|2021-01-13 09:23:20|5677.3|5674.5|5676.3|5673.5|5677.3|5674.5|5675.8|5673|10
1610529810000|2021-01-13 09:23:30|5676.1|5673.3|5675.5|5672.7|5676.1|5673.3|5675.5|5672.7|9
1610529820000|2021-01-13 09:23:40|5675.8|5673|5677.5|5674.7|5677.5|5674.7|5675.8|5673|13
1610529830000|2021-01-13 09:23:50|5678.8|5676|5681|5678.2|5681.8|5679|5678.8|5676|123
1610529840000|2021-01-13 09:24:00|5681.5|5678.7|5682.3|5679.5|5682.5|5679.7|5681.5|5678.7|21
1610529850000|2021-01-13 09:24:10|5682.5|5679.7|5683.8|5681|5683.8|5681|5682.5|5679.7|14
1610529860000|2021-01-13 09:24:20|5683.5|5680.7|5682.8|5680|5683.5|5680.7|5682.8|5680|19
1610529870000|2021-01-13 09:24:30|5683|5680.2|5684.8|5682|5684.8|5682|5683|5680.2|223
1610529880000|2021-01-13 09:24:40|5683.8|5681|5684.8|5682|5684.8|5682|5683.8|5681|64
1610529890000|2021-01-13 09:24:50|5684.3|5681.5|5683.8|5681|5684.3|5681.5|5682.8|5680|292
1610529900000|2021-01-13 09:25:00|||||||||32
1610529910000|2021-01-13 09:25:10|||||||||19
1610529920000|2021-01-13 09:25:20|5683.3|5680.5|5683|5680.2|5683.3|5680.5|5683|5680.2|3
1610529930000|2021-01-13 09:25:30|5683.3|5680.5|5683.8|5681|5683.8|5681|5683.3|5680.5|51
1610529940000|2021-01-13 09:25:40|||||||||13
1610529950000|2021-01-13 09:25:50|||||||||10
1610529960000|2021-01-13 09:26:00|||||||||7
1610529970000|2021-01-13 09:26:10|5683.3|5680.5|5682.8|5680|5683.5|5680.7|5682.8|5680|10
1610529980000|2021-01-13 09:26:20|5681.8|5679|5681.8|5679|5681.8|5679|5681.5|5678.7|4
1610529990000|2021-01-13 09:26:30|5682|5679.2|5682.5|5679.7|5682.5|5679.7|5681.5|5678.7|7
1610530000000|2021-01-13 09:26:40|5682.8|5680|5683.1|5680.3|5683.1|5680.3|5682.8|5680|1
1610530010000|2021-01-13 09:26:50|5682.8|5680|5683.3|5680.5|5683.3|5680.5|5682.8|5680|114
1610530020000|2021-01-13 09:27:00|5683.5|5680.7|5683.8|5681|5683.8|5681|5683|5680.2|8
1610530030000|2021-01-13 09:27:10|5683.5|5680.7|5683.8|5681|5683.8|5681|5683.5|5680.7|26
1610530040000|2021-01-13 09:27:20|5683.3|5680.5|5682.8|5680|5683.3|5680.5|5682.5|5679.7|106
1610530050000|2021-01-13 09:27:30|5682|5679.2|5682.3|5679.5|5682.3|5679.5|5682|5679.2|1
1610530060000|2021-01-13 09:27:40|5682.5|5679.7|5683|5680.2|5683.3|5680.5|5682.5|5679.7|5
1610530070000|2021-01-13 09:27:50|5682.8|5680|5682.8|5680|5683.5|5680.7|5682.8|5680|14
1610530080000|2021-01-13 09:28:00|5682.5|5679.7|5682|5679.2|5682.8|5680|5681.8|5679|67
1610530090000|2021-01-13 09:28:10|5681.8|5679|5681.8|5679|5682.5|5679.7|5681.8|5679|19
1610530100000|2021-01-13 09:28:20|5682|5679.2|5681.8|5679|5682|5679.2|5681.8|5679|1
1610530110000|2021-01-13 09:28:30|5682.3|5679.5|5682|5679.2|5682.5|5679.7|5681.8|5679|23
1610530120000|2021-01-13 09:28:40|5682.3|5679.5|5682.3|5679.5|5682.5|5679.7|5682.3|5679.5|2
1610530130000|2021-01-13 09:28:50|5682.5|5679.7|5682.3|5679.5|5682.5|5679.7|5681.8|5679|10
1610530140000|2021-01-13 09:29:00|5682.5|5679.7|5682.5|5679.7|5682.5|5679.7|5682.5|5679.7|4
1610530150000|2021-01-13 09:29:10|5682.3|5679.5|5682.3|5679.5|5682.3|5679.5|5682|5679.2|4
1610530160000|2021-01-13 09:29:20|5682.5|5679.7|5682.3|5679.5|5682.5|5679.7|5682.3|5679.5|10
1610530170000|2021-01-13 09:29:30|5682.5|5679.7|5683.3|5680.5|5683.3|5680.5|5682.5|5679.7|4
1610530180000|2021-01-13 09:29:40|5683.5|5680.7|5683.5|5680.7|5683.5|5680.7|5683.5|5680.7|1
1610530190000|2021-01-13 09:29:50|5683.3|5680.5|5683.8|5681|5683.8|5681|5683.3|5680.5|55
1610530200000|2021-01-13 09:30:00|5683.5|5680.7|5683.8|5681|5683.8|5681|5683.3|5680.5|17
1610530210000|2021-01-13 09:30:10|||||||||51
1610530220000|2021-01-13 09:30:20|5683.5|5680.7|5683.8|5681|5683.8|5681|5683.5|5680.7|13
1610530230000|2021-01-13 09:30:30|||||||||15
1610530240000|2021-01-13 09:30:40|||||||||22
1610530260000|2021-01-13 09:31:00|||||||||21
1610530270000|2021-01-13 09:31:10|||||||||20
1610530280000|2021-01-13 09:31:20|||||||||4
1610530290000|2021-01-13 09:31:30|||||||||52
1610530300000|2021-01-13 09:31:40|5683.5|5680.7|5682.8|5680|5683.5|5680.7|5682.8|5680|21
1610530310000|2021-01-13 09:31:50|5683|5680.2|5682.8|5680|5683|5680.2|5682.8|5680|3
1610530320000|2021-01-13 09:32:00|5683|5680.2|5683.8|5681|5683.8|5681|5683|5680.2|14
1610530330000|2021-01-13 09:32:10|||||||||21
1610530340000|2021-01-13 09:32:20|||||||||42
1610530360000|2021-01-13 09:32:40|||||||||13
1610530370000|2021-01-13 09:32:50|5683|5680.2|5683.8|5681|5683.8|5681|5682.8|5680|68
1610530380000|2021-01-13 09:33:00|5683.5|5680.7|5683.3|5680.5|5683.5|5680.7|5683.3|5680.5|155
1610530390000|2021-01-13 09:33:10|5683.5|5680.7|5683.3|5680.5|5683.5|5680.7|5682.8|5680|1
1610530400000|2021-01-13 09:33:20|5683.8|5681|5683.8|5681|5683.8|5681|5683.8|5681|16
1610530410000|2021-01-13 09:33:30|||||||||1
1610530420000|2021-01-13 09:33:40|||||||||5
1610530430000|2021-01-13 09:33:50|5683.5|5680.7|5682.8|5680|5683.5|5680.7|5682.8|5680|5
1610530440000|2021-01-13 09:34:00|5682.3|5679.5|5681.8|5679|5682.3|5679.5|5681.8|5679|7
1610530450000|2021-01-13 09:34:10|5682.3|5679.5|5682.5|5679.7|5682.5|5679.7|5682.3|5679.5|16
1610530460000|2021-01-13 09:34:20|5682.8|5680|5684.8|5682|5684.8|5682|5682.8|5680|136
1610530470000|2021-01-13 09:34:30|5683.8|5681|5683.8|5681|5683.8|5681|5683.8|5681|70
1610530480000|2021-01-13 09:34:40|5683.5|5680.7|5683.5|5680.7|5683.5|5680.7|5683.5|5680.7|8
1610530490000|2021-01-13 09:34:50|5683.8|5681|5686.3|5683.5|5686.8|5684|5683.8|5681|171
1610530500000|2021-01-13 09:35:00|5686|5683.2|5685.8|5683|5686.5|5683.7|5685.8|5683|15
1610530510000|2021-01-13 09:35:10|5685.3|5682.5|5684.5|5681.7|5685.3|5682.5|5684.5|5681.7|6
1610530520000|2021-01-13 09:35:20|5684.8|5682|5684.8|5682|5684.8|5682|5684.8|5682|1
1610530530000|2021-01-13 09:35:30|5684.5|5681.7|5684.5|5681.7|5684.5|5681.7|5684.5|5681.7|0
1610530540000|2021-01-13 09:35:40|5684.8|5682|5686|5683.2|5686.5|5683.7|5684.8|5682|20
1610530550000|2021-01-13 09:35:50|5686.3|5683.5|5686|5683.2|5686.3|5683.5|5685.8|5683|3
1610530560000|2021-01-13 09:36:00|5686.3|5683.5|5686.3|5683.5|5686.3|5683.5|5686|5683.2|3
1610530570000|2021-01-13 09:36:10|5686|5683.2|5685.5|5682.7|5686|5683.2|5685.5|5682.7|0
1610530580000|2021-01-13 09:36:20|5685.8|5683|5685.5|5682.7|5685.8|5683|5685.5|5682.7|0
1610530590000|2021-01-13 09:36:30|5685.3|5682.5|5685.8|5683|5685.8|5683|5685.3|5682.5|25
1610530600000|2021-01-13 09:36:40|5685.5|5682.7|5684.5|5681.7|5685.5|5682.7|5684.5|5681.7|5
1610530620000|2021-01-13 09:37:00|5685|5682.2|5685.8|5683|5685.8|5683|5685|5682.2|30
1610530630000|2021-01-13 09:37:10|5686.5|5683.7|5686|5683.2|5686.5|5683.7|5686|5683.2|1
1610530640000|2021-01-13 09:37:20|5685.3|5682.5|5685.3|5682.5|5685.3|5682.5|5685.3|5682.5|1
1610530650000|2021-01-13 09:37:30|5683.3|5680.5|5683|5680.2|5683.5|5680.7|5682.3|5679.5|152
1610530660000|2021-01-13 09:37:40|5683.3|5680.5|5682.3|5679.5|5683.3|5680.5|5682.3|5679.5|7
1610530670000|2021-01-13 09:37:50|5682.5|5679.7|5682.5|5679.7|5682.8|5680|5682.3|5679.5|22
1610530680000|2021-01-13 09:38:00|5682.3|5679.5|5683.5|5680.7|5683.8|5681|5682.3|5679.5|23
1610530690000|2021-01-13 09:38:10|5683|5680.2|5683.3|5680.5|5683.5|5680.7|5683|5680.2|9
1610530700000|2021-01-13 09:38:20|5683.5|5680.7|5682.8|5680|5683.5|5680.7|5682.8|5680|2
1610530710000|2021-01-13 09:38:30|5682.3|5679.5|5682.5|5679.7|5682.8|5680|5681.8|5679|5
1610530720000|2021-01-13 09:38:40|5682.8|5680|5684.5|5681.7|5684.5|5681.7|5682.8|5680|20
1610530730000|2021-01-13 09:38:50|||||||||1
1610530740000|2021-01-13 09:39:00|5684.8|5682|5685.3|5682.5|5685.3|5682.5|5684.5|5681.7|12
1610530750000|2021-01-13 09:39:10|5684.8|5682|5685|5682.2|5685|5682.2|5684.8|5682|6
1610530760000|2021-01-13 09:39:20|5685.3|5682.5|5686.5|5683.7|5686.5|5683.7|5685|5682.2|36
1610530770000|2021-01-13 09:39:30|5686|5683.2|5685.8|5683|5686|5683.2|5685.8|5683|9
1610530780000|2021-01-13 09:39:40|5686.3|5683.5|5685.8|5683|5686.5|5683.7|5685.8|5683|4
1610530790000|2021-01-13 09:39:50|5685.5|5682.7|5685.8|5683|5685.8|5683|5685.5|5682.7|2
1610530800000|2021-01-13 09:40:00|5685.5|5682.7|5685.8|5683|5686.3|5683.5|5685.5|5682.7|19
1610530810000|2021-01-13 09:40:10|5686|5683.2|5685.8|5683|5686|5683.2|5685.8|5683|0
1610530820000|2021-01-13 09:40:20|5686|5683.2|5686.5|5683.7|5686.5|5683.7|5686|5683.2|1
1610530830000|2021-01-13 09:40:30|||||||||12
1610530840000|2021-01-13 09:40:40|||||||||1
1610530850000|2021-01-13 09:40:50|5685.5|5682.7|5685.5|5682.7|5685.5|5682.7|5685.5|5682.7|7
1610530860000|2021-01-13 09:41:00|5685.8|5683|5686.3|5683.5|5686.3|5683.5|5685.8|5683|21
1610530880000|2021-01-13 09:41:20|5686.5|5683.7|5686.3|5683.5|5686.8|5684|5686|5683.2|39
1610530890000|2021-01-13 09:41:30|||||||||102
1610530900000|2021-01-13 09:41:40|||||||||5
1610530910000|2021-01-13 09:41:50|5687.3|5684.5|5688.3|5685.5|5688.5|5685.7|5687.3|5684.5|27
1610530920000|2021-01-13 09:42:00|5688|5685.2|5688.3|5685.5|5688.3|5685.5|5688|5685.2|74
1610530930000|2021-01-13 09:42:10|5688.5|5685.7|5691.5|5688.7|5691.5|5688.7|5688.5|5685.7|68
1610530940000|2021-01-13 09:42:20|5691.3|5688.5|5691.3|5688.5|5691.3|5688.5|5691|5688.2|6
1610530950000|2021-01-13 09:42:30|5691.5|5688.7|5691.3|5688.5|5691.8|5689|5690.8|5688|109
1610530960000|2021-01-13 09:42:40|5691.5|5688.7|5691.3|5688.5|5691.5|5688.7|5691.3|5688.5|9
1610530970000|2021-01-13 09:42:50|5691|5688.2|5683.5|5680.7|5691.4|5688.2|5683.5|5680.7|1827
1610530980000|2021-01-13 09:43:00|5683.3|5680.5|5683|5680.2|5683.8|5681|5682.5|5679.7|25
1610530990000|2021-01-13 09:43:10|5682.8|5680|5683|5680.2|5683.3|5680.5|5681.5|5678.7|26
1610531000000|2021-01-13 09:43:20|5683.3|5680.5|5682.8|5680|5683.8|5681|5682.8|5680|12
1610531010000|2021-01-13 09:43:30|5683.1|5680.3|5682.8|5680|5683.3|5680.5|5682.8|5680|3
1610531020000|2021-01-13 09:43:40|5682.3|5679.5|5679.8|5677|5682.3|5679.5|5678.8|5676|483
1610531030000|2021-01-13 09:43:50|5678.8|5676|5677.3|5674.5|5679.8|5677|5677.3|5674.5|162
1610531040000|2021-01-13 09:44:00|5677.5|5674.7|5676.8|5674|5677.8|5675|5675.6|5672.8|68
1610531050000|2021-01-13 09:44:10|5677.1|5674.3|5677.8|5675|5677.8|5675|5677.1|5674.3|12
1610531060000|2021-01-13 09:44:20|5678.1|5675.3|5678.5|5675.7|5678.5|5675.7|5678.1|5675.3|2
1610531070000|2021-01-13 09:44:30|5678.8|5676|5679.8|5677|5679.8|5677|5678.8|5676|9
1610531080000|2021-01-13 09:44:40|5680.1|5677.3|5681.8|5679|5681.8|5679|5680.1|5677.3|42
1610531090000|2021-01-13 09:44:50|5681.1|5678.3|5681.3|5678.5|5681.3|5678.5|5681.1|5678.3|12
1610531100000|2021-01-13 09:45:00|5681.1|5678.3|5680.1|5677.3|5681.1|5678.3|5680.1|5677.3|9
1610531110000|2021-01-13 09:45:10|5679.8|5677|5679.3|5676.5|5679.8|5677|5679.3|5676.5|5
1610531120000|2021-01-13 09:45:20|5679.8|5677|5679.8|5677|5679.8|5677|5679.8|5677|3
1610531130000|2021-01-13 09:45:30|5680.3|5677.5|5680.8|5678|5680.8|5678|5680.3|5677.5|7
1610531140000|2021-01-13 09:45:40|5681.8|5679|5682.1|5679.3|5682.1|5679.3|5681.8|5679|10
1610531150000|2021-01-13 09:45:50|5681.3|5678.5|5681.8|5679|5681.8|5679|5681.3|5678.5|25
1610531160000|2021-01-13 09:46:00|5681.6|5678.8|5681.8|5679|5681.8|5679|5681.1|5678.3|51
1610531170000|2021-01-13 09:46:10|5682.3|5679.5|5682.3|5679.5|5682.3|5679.5|5682.3|5679.5|10
1610531180000|2021-01-13 09:46:20|5682.1|5679.3|5681.8|5679|5682.1|5679.3|5681.8|5679|26
1610531200000|2021-01-13 09:46:40|||||||||17
1610531210000|2021-01-13 09:46:50|5681.1|5678.3|5678.6|5675.8|5681.1|5678.3|5678.1|5675.3|129
1610531220000|2021-01-13 09:47:00|5678.3|5675.5|5676.1|5673.3|5678.6|5675.8|5675.6|5672.8|251
1610531230000|2021-01-13 09:47:10|5676.8|5674|5676.8|5674|5677.5|5674.7|5676.8|5674|16
1610531240000|2021-01-13 09:47:20|5676.6|5673.8|5677.8|5675|5677.8|5675|5676.6|5673.8|17
1610531250000|2021-01-13 09:47:30|5678.1|5675.3|5676.3|5673.5|5678.8|5676|5676.1|5673.3|12
1610531260000|2021-01-13 09:47:40|5677.3|5674.5|5677.1|5674.3|5677.6|5674.8|5677.1|5674.3|4
1610531270000|2021-01-13 09:47:50|5677.8|5675|5677.6|5674.8|5677.8|5675|5677.1|5674.3|8
1610531280000|2021-01-13 09:48:00|5677.3|5674.5|5676.3|5673.5|5677.3|5674.5|5676.3|5673.5|7
1610531290000|2021-01-13 09:48:10|5675.8|5673|5675.3|5672.5|5675.8|5673|5675.3|5672.5|61
1610531300000|2021-01-13 09:48:20|5674.8|5672|5674.3|5671.5|5675.1|5672.3|5674.3|5671.5|8
1610531310000|2021-01-13 09:48:30|5674.6|5671.8|5674.3|5671.5|5674.6|5671.8|5674.3|5671.5|6
1610531320000|2021-01-13 09:48:40|5673.8|5671|5673.8|5671|5674.6|5671.8|5673.8|5671|47
1610531330000|2021-01-13 09:48:50|5674.1|5671.3|5673.3|5670.5|5674.1|5671.3|5673.3|5670.5|4
1610531340000|2021-01-13 09:49:00|5673.1|5670.3|5673.3|5670.5|5673.8|5671|5673.1|5670.3|16
1610531350000|2021-01-13 09:49:10|5673.8|5671|5673.8|5671|5673.8|5671|5673.8|5671|6
1610531360000|2021-01-13 09:49:20|5674.3|5671.5|5671.1|5668.3|5674.6|5671.8|5671.1|5668.3|139
1610531370000|2021-01-13 09:49:30|5671.8|5669|5670.8|5668|5672.1|5669.3|5670.8|5668|13
1610531380000|2021-01-13 09:49:40|5669.3|5666.5|5670.1|5667.3|5670.1|5667.3|5669.1|5666.3|47
1610531390000|2021-01-13 09:49:50|5670.3|5667.5|5671.8|5669|5671.8|5669|5670.3|5667.5|8
1610531400000|2021-01-13 09:50:00|5672.3|5669.5|5672.8|5670|5672.8|5670|5672.3|5669.5|18
1610531410000|2021-01-13 09:50:10|5673.1|5670.3|5673.1|5670.3|5673.8|5671|5672.8|5670|6
1610531420000|2021-01-13 09:50:20|5673.3|5670.5|5673.1|5670.3|5673.3|5670.5|5673.1|5670.3|1
1610531430000|2021-01-13 09:50:30|5672.8|5670|5673.1|5670.3|5673.1|5670.3|5672.8|5670|0
1610531440000|2021-01-13 09:50:40|5672.8|5670|5674.1|5671.3|5674.3|5671.5|5671.8|5669|78
1610531450000|2021-01-13 09:50:50|5673.6|5670.8|5673.1|5670.3|5673.8|5671|5672.8|5670|7
1610531460000|2021-01-13 09:51:00|5673.3|5670.5|5673.6|5670.8|5673.8|5671|5673.1|5670.3|10
1610531470000|2021-01-13 09:51:10|5673.8|5671|5674.6|5671.8|5674.8|5672|5673.8|5671|3
1610531480000|2021-01-13 09:51:20|5674.3|5671.5|5674.8|5672|5674.8|5672|5674.3|5671.5|5
1610531490000|2021-01-13 09:51:30|5675.1|5672.3|5674.1|5671.3|5675.1|5672.3|5673.6|5670.8|574
1610531500000|2021-01-13 09:51:40|5674.3|5671.5|5674.3|5671.5|5674.3|5671.5|5674.3|5671.5|3
1610531510000|2021-01-13 09:51:50|5674.1|5671.3|5671.1|5668.3|5674.1|5671.3|5671.1|5668.3|152
1610531520000|2021-01-13 09:52:00|5671.3|5668.5|5671.8|5669|5671.8|5669|5671.1|5668.3|15
1610531530000|2021-01-13 09:52:10|5671.6|5668.8|5671.6|5668.8|5672.1|5669.3|5671.1|5668.3|508
1610531540000|2021-01-13 09:52:20|5671.3|5668.5|5670.3|5667.5|5671.8|5669|5670.3|5667.5|5
1610531550000|2021-01-13 09:52:30|5670.1|5667.3|5669.1|5666.3|5670.1|5667.3|5669.1|5666.3|56
1610531560000|2021-01-13 09:52:40|5669.3|5666.5|5667.1|5664.3|5670.1|5667.3|5666.8|5664|296
1610531570000|2021-01-13 09:52:50|5666.8|5664|5667.3|5664.5|5667.8|5665|5666.8|5664|28
1610531580000|2021-01-13 09:53:00|5667.1|5664.3|5666.3|5663.5|5667.1|5664.3|5666.1|5663.3|91
1610531590000|2021-01-13 09:53:10|5666.8|5664|5667.8|5665|5667.8|5665|5666.8|5664|40
1610531600000|2021-01-13 09:53:20|5667.6|5664.8|5667.3|5664.5|5667.8|5665|5667.3|5664.5|19
1610531610000|2021-01-13 09:53:30|5667.1|5664.3|5667.1|5664.3|5667.8|5665|5666.8|5664|57
1610531620000|2021-01-13 09:53:40|5667.6|5664.8|5669.1|5666.3|5669.1|5666.3|5667.3|5664.5|12
1610531630000|2021-01-13 09:53:50|5668.6|5665.8|5669.8|5667|5669.8|5667|5668.3|5665.5|48
1610531640000|2021-01-13 09:54:00|5669.3|5666.5|5671.6|5668.8|5671.8|5669|5669.3|5666.5|51
1610531650000|2021-01-13 09:54:10|5671.3|5668.5|5670.3|5667.5|5672.3|5669.5|5670.3|5667.5|78
1610531660000|2021-01-13 09:54:20|5669.3|5666.5|5670.1|5667.3|5670.1|5667.3|5669.3|5666.5|5
1610531670000|2021-01-13 09:54:30|5669.8|5667|5670.1|5667.3|5670.3|5667.5|5669.8|5667|24
1610531680000|2021-01-13 09:54:40|5670.3|5667.5|5670.1|5667.3|5670.3|5667.5|5669.6|5666.8|18
1610531700000|2021-01-13 09:55:00|5670.3|5667.5|5670.8|5668|5670.8|5668|5670.3|5667.5|6
1610531710000|2021-01-13 09:55:10|5670.3|5667.5|5669.8|5667|5670.3|5667.5|5669.8|5667|8
1610531720000|2021-01-13 09:55:20|5670.1|5667.3|5670.1|5667.3|5670.6|5667.8|5670.1|5667.3|3
1610531730000|2021-01-13 09:55:30|5669.8|5667|5671.8|5669|5671.8|5669|5669.8|5667|40
1610531740000|2021-01-13 09:55:40|5672.3|5669.5|5672.3|5669.5|5672.3|5669.5|5672.3|5669.5|118
1610531750000|2021-01-13 09:55:50|5671.8|5669|5671.8|5669|5672.1|5669.3|5671.3|5668.5|5
1610531760000|2021-01-13 09:56:00|5672.1|5669.3|5672.1|5669.3|5672.1|5669.3|5672.1|5669.3|0
1610531770000|2021-01-13 09:56:10|5672.3|5669.5|5672.3|5669.5|5672.3|5669.5|5672.1|5669.3|4
1610531780000|2021-01-13 09:56:20|5671.8|5669|5671.6|5668.8|5671.8|5669|5671.3|5668.5|7
1610531790000|2021-01-13 09:56:30|5671.8|5669|5671.8|5669|5671.8|5669|5671.3|5668.5|1
1610531800000|2021-01-13 09:56:40|5672.3|5669.5|5672.3|5669.5|5672.3|5669.5|5672.3|5669.5|34
1610531810000|2021-01-13 09:56:50|5673.3|5670.5|5674.3|5671.5|5674.3|5671.5|5673.3|5670.5|189
1610531820000|2021-01-13 09:57:00|5674.1|5671.3|5674.1|5671.3|5674.1|5671.3|5674.1|5671.3|10
1610531830000|2021-01-13 09:57:10|5674.3|5671.5|5671.1|5668.3|5674.3|5671.5|5671.1|5668.3|74
1610531840000|2021-01-13 09:57:20|||||||||7
1610531850000|2021-01-13 09:57:30|5671.3|5668.5|5672.8|5670|5673.1|5670.3|5671.3|5668.5|13
1610531860000|2021-01-13 09:57:40|5672.3|5669.5|5672.3|5669.5|5672.3|5669.5|5672.1|5669.3|0
1610531870000|2021-01-13 09:57:50|5671.8|5669|5672.1|5669.3|5672.1|5669.3|5671.6|5668.8|11
1610531880000|2021-01-13 09:58:00|5671.6|5668.8|5671.1|5668.3|5671.8|5669|5671.1|5668.3|3
1610531890000|2021-01-13 09:58:10|||||||||8
1610531900000|2021-01-13 09:58:20|5671.3|5668.5|5671.1|5668.3|5671.8|5669|5671.1|5668.3|5
1610531910000|2021-01-13 09:58:30|5670.8|5668|5668.6|5665.8|5670.8|5668|5668.3|5665.5|22
1610531920000|2021-01-13 09:58:40|5668.3|5665.5|5668.8|5666|5669.1|5666.3|5668.3|5665.5|4
1610531930000|2021-01-13 09:58:50|5668.3|5665.5|5668.1|5665.3|5668.6|5665.8|5668.1|5665.3|11
1610531940000|2021-01-13 09:59:00|5668.3|5665.5|5668.6|5665.8|5668.6|5665.8|5668.1|5665.3|5
1610531950000|2021-01-13 09:59:10|5668.8|5666|5668.3|5665.5|5668.8|5666|5668.3|5665.5|3
1610531960000|2021-01-13 09:59:20|5668.8|5666|5666.6|5663.8|5668.8|5666|5666.6|5663.8|23
1610531970000|2021-01-13 09:59:30|5666.3|5663.5|5666.8|5664|5666.8|5664|5666.3|5663.5|4
1610531980000|2021-01-13 09:59:40|5667.1|5664.3|5667.3|5664.5|5667.3|5664.5|5666.6|5663.8|6
1610531990000|2021-01-13 09:59:50|5667.6|5664.8|5667.8|5665|5667.8|5665|5667.3|5664.5|15
1610532000000|2021-01-13 10:00:00|5667.6|5664.8|5666.3|5663.5|5667.8|5665|5666.3|5663.5|47
1610532010000|2021-01-13 10:00:10|5665.3|5662.5|5662.3|5659.5|5665.3|5662.5|5661.3|5658.5|131
1610532020000|2021-01-13 10:00:20|5662.8|5660|5663.3|5660.5|5664.1|5661.3|5662.8|5660|30
1610532030000|2021-01-13 10:00:30|5663.6|5660.8|5663.3|5660.5|5663.6|5660.8|5663.1|5660.3|37
1610532040000|2021-01-13 10:00:40|5664.3|5661.5|5667.5|5664.7|5667.5|5664.7|5664.3|5661.5|81
1610532050000|2021-01-13 10:00:50|5668.1|5665.3|5670.1|5667.3|5670.1|5667.3|5668.1|5665.3|20
1610532060000|2021-01-13 10:01:00|5670.5|5667.7|5668.8|5666|5670.8|5668|5668.3|5665.5|18
1610532070000|2021-01-13 10:01:10|5668.1|5665.3|5668.8|5666|5668.8|5666|5668.1|5665.3|23
1610532080000|2021-01-13 10:01:20|5669.3|5666.5|5671.3|5668.5|5671.8|5669|5669.1|5666.3|1478
1610532090000|2021-01-13 10:01:30|5671|5668.2|5673.5|5670.7|5673.8|5671|5671|5668.2|14
1610532100000|2021-01-13 10:01:40|5673.3|5670.5|5673.3|5670.5|5673.5|5670.7|5673.3|5670.5|13
1610532110000|2021-01-13 10:01:50|5673.5|5670.7|5673.3|5670.5|5673.8|5671|5673.3|5670.5|42
1610532120000|2021-01-13 10:02:00|5673.5|5670.7|5673.5|5670.7|5673.5|5670.7|5673.5|5670.7|27
1610532130000|2021-01-13 10:02:10|5673.1|5670.3|5673.3|5670.5|5673.3|5670.5|5672.8|5670|15
1610532140000|2021-01-13 10:02:20|5673.5|5670.7|5673.5|5670.7|5673.5|5670.7|5672.8|5670|15
1610532150000|2021-01-13 10:02:30|5673.3|5670.5|5672.8|5670|5673.5|5670.7|5672.8|5670|5
1610532160000|2021-01-13 10:02:40|5672.5|5669.7|5672.8|5670|5673|5670.2|5672.5|5669.7|5
1610532170000|2021-01-13 10:02:50|5673|5670.2|5672.5|5669.7|5673|5670.2|5672.5|5669.7|13
1610532180000|2021-01-13 10:03:00|5672.8|5670|5669.3|5666.5|5673.5|5670.7|5668.8|5666|47
1610532190000|2021-01-13 10:03:10|5669.8|5667|5670.8|5668|5670.8|5668|5669.8|5667|2
1610532200000|2021-01-13 10:03:20|5671.5|5668.7|5671.5|5668.7|5671.5|5668.7|5671.5|5668.7|28
1610532210000|2021-01-13 10:03:30|5671|5668.2|5670.5|5667.7|5671|5668.2|5670.3|5667.5|1
1610532220000|2021-01-13 10:03:40|5670.6|5667.8|5669.8|5667|5670.6|5667.8|5669.8|5667|0
1610532230000|2021-01-13 10:03:50|5670.8|5668|5670.3|5667.5|5671.3|5668.5|5670.3|5667.5|2
1610532240000|2021-01-13 10:04:00|5670.5|5667.7|5669.8|5667|5670.8|5668|5669.8|5667|7
1610532250000|2021-01-13 10:04:10|5670.5|5667.7|5671|5668.2|5671.3|5668.5|5670.3|5667.5|25
1610532260000|2021-01-13 10:04:20|5671.1|5668.3|5670.8|5668|5671.3|5668.5|5670.8|5668|0
1610532270000|2021-01-13 10:04:30|5671|5668.2|5671.8|5669|5671.8|5669|5670.8|5668|11
1610532280000|2021-01-13 10:04:40|5670.8|5668|5670.3|5667.5|5671.5|5668.7|5670.3|5667.5|22
1610532290000|2021-01-13 10:04:50|5670.5|5667.7|5671|5668.2|5671|5668.2|5670.5|5667.7|10
1610532300000|2021-01-13 10:05:00|5670.8|5668|5669.8|5667|5670.8|5668|5669.8|5667|14
1610532310000|2021-01-13 10:05:10|5670|5667.2|5670.8|5668|5670.8|5668|5670|5667.2|29
1610532320000|2021-01-13 10:05:20|5670.3|5667.5|5671|5668.2|5671.8|5669|5670.3|5667.5|22
1610532330000|2021-01-13 10:05:30|5670.8|5668|5670.8|5668|5670.8|5668|5670.8|5668|2
1610532340000|2021-01-13 10:05:40|||||||||2
1610532350000|2021-01-13 10:05:50|5670.5|5667.7|5670.3|5667.5|5670.5|5667.7|5669.8|5667|9
1610532360000|2021-01-13 10:06:00|5670.8|5668|5670.8|5668|5670.8|5668|5670.8|5668|5
1610532370000|2021-01-13 10:06:10|||||||||2
1610532380000|2021-01-13 10:06:20|5670.5|5667.7|5669.5|5666.7|5670.5|5667.7|5668.8|5666|20
1610532390000|2021-01-13 10:06:30|5669.3|5666.5|5668|5665.2|5669.3|5666.5|5667.8|5665|13
1610532400000|2021-01-13 10:06:40|5667.8|5665|5668.5|5665.7|5669.3|5666.5|5667.8|5665|10
1610532410000|2021-01-13 10:06:50|5668.3|5665.5|5667|5664.2|5668.3|5665.5|5667|5664.2|3
1610532420000|2021-01-13 10:07:00|5667.3|5664.5|5668.5|5665.7|5668.5|5665.7|5667.3|5664.5|25
1610532430000|2021-01-13 10:07:10|5668.8|5666|5668.5|5665.7|5668.8|5666|5668.5|5665.7|1
1610532440000|2021-01-13 10:07:20|||||||||2
1610532450000|2021-01-13 10:07:30|5668.8|5666|5669.5|5666.7|5669.5|5666.7|5668.8|5666|15
1610532460000|2021-01-13 10:07:40|5669|5666.2|5668.3|5665.5|5669.5|5666.7|5667.8|5665|18
1610532470000|2021-01-13 10:07:50|5669|5666.2|5668.3|5665.5|5669|5666.2|5667.8|5665|2
1610532480000|2021-01-13 10:08:00|5668|5665.2|5668.3|5665.5|5668.3|5665.5|5667.5|5664.7|5
1610532490000|2021-01-13 10:08:10|5668.8|5666|5669.5|5666.7|5670|5667.2|5668.8|5666|6
1610532500000|2021-01-13 10:08:20|5670|5667.2|5670|5667.2|5670|5667.2|5669.5|5666.7|2
1610532510000|2021-01-13 10:08:30|5669.5|5666.7|5668.5|5665.7|5669.5|5666.7|5668.5|5665.7|39
1610532520000|2021-01-13 10:08:40|5668.3|5665.5|5666.8|5664|5668.3|5665.5|5666.8|5664|13
1610532530000|2021-01-13 10:08:50|||||||||1
1610532540000|2021-01-13 10:09:00|5666.5|5663.7|5665.5|5662.7|5666.5|5663.7|5665.5|5662.7|36
1610532550000|2021-01-13 10:09:10|5665.8|5663|5666.3|5663.5|5666.3|5663.5|5665.8|5663|3
1610532560000|2021-01-13 10:09:20|5666.5|5663.7|5666.5|5663.7|5666.5|5663.7|5666.3|5663.5|2
1610532570000|2021-01-13 10:09:30|5666.8|5664|5666.3|5663.5|5666.8|5664|5665.8|5663|4
1610532580000|2021-01-13 10:09:40|5665.8|5663|5666.5|5663.7|5666.5|5663.7|5665.5|5662.7|4
1610532590000|2021-01-13 10:09:50|||||||||1
1610532600000|2021-01-13 10:10:00|5666.3|5663.5|5666.3|5663.5|5666.3|5663.5|5665.8|5663|11
1610532610000|2021-01-13 10:10:10|5666.5|5663.7|5666.5|5663.7|5666.5|5663.7|5666.5|5663.7|10
1610532620000|2021-01-13 10:10:20|5666|5663.2|5665.8|5663|5666.3|5663.5|5665.8|5663|7
1610532630000|2021-01-13 10:10:30|5665.5|5662.7|5665.5|5662.7|5665.5|5662.7|5665.5|5662.7|1
1610532640000|2021-01-13 10:10:40|||||||||11
1610532650000|2021-01-13 10:10:50|5664.8|5662|5663.8|5661|5664.8|5662|5663.8|5661|68
1610532660000|2021-01-13 10:11:00|5664|5661.2|5663.8|5661|5664.5|5661.7|5663.8|5661|11
1610532670000|2021-01-13 10:11:10|5664.3|5661.5|5664.8|5662|5664.8|5662|5664|5661.2|20
1610532690000|2021-01-13 10:11:30|5665.3|5662.5|5666.5|5663.7|5666.5|5663.7|5664.8|5662|39
1610532700000|2021-01-13 10:11:40|5666.3|5663.5|5666|5663.2|5666.3|5663.5|5665.8|5663|13
1610532710000|2021-01-13 10:11:50|5666.3|5663.5|5666|5663.2|5666.5|5663.7|5666|5663.2|3
1610532720000|2021-01-13 10:12:00|5665.8|5663|5663.5|5660.7|5665.8|5663|5663.5|5660.7|45
1610532730000|2021-01-13 10:12:10|5663|5660.2|5661|5658.2|5663.3|5660.5|5660.8|5658|71
1610532740000|2021-01-13 10:12:20|5660.8|5658|5661.3|5658.5|5661.5|5658.7|5659|5656.2|36
1610532750000|2021-01-13 10:12:30|5661.5|5658.7|5660.5|5657.7|5661.5|5658.7|5660.5|5657.7|12
1610532760000|2021-01-13 10:12:40|5660.8|5658|5660.5|5657.7|5661|5658.2|5659.5|5656.7|36
1610532770000|2021-01-13 10:12:50|5658.8|5656|5661|5658.2|5661|5658.2|5658.8|5656|135
1610532780000|2021-01-13 10:13:00|5660.8|5658|5661.5|5658.7|5661.8|5659|5659.8|5657|42
1610532790000|2021-01-13 10:13:10|5661.8|5659|5662.3|5659.5|5662.5|5659.7|5661.8|5659|42
1610532800000|2021-01-13 10:13:20|5662|5659.2|5663.5|5660.7|5664.3|5661.5|5662|5659.2|12
1610532810000|2021-01-13 10:13:30|5663.8|5661|5664.3|5661.5|5664.3|5661.5|5663.8|5661|5
1610532820000|2021-01-13 10:13:40|5664.5|5661.7|5662|5659.2|5664.5|5661.7|5661.8|5659|26
1610532830000|2021-01-13 10:13:50|5662.3|5659.5|5661|5658.2|5662.3|5659.5|5660.8|5658|11
1610532840000|2021-01-13 10:14:00|5660.8|5658|5660.8|5658|5661|5658.2|5660.5|5657.7|6
1610532850000|2021-01-13 10:14:10|5661|5658.2|5661.8|5659|5662|5659.2|5661|5658.2|11
1610532860000|2021-01-13 10:14:20|5660.8|5658|5660|5657.2|5660.8|5658|5659.8|5657|86
1610532870000|2021-01-13 10:14:30|5660.5|5657.7|5660.3|5657.5|5660.5|5657.7|5660.3|5657.5|13
1610532880000|2021-01-13 10:14:40|5660|5657.2|5658.5|5655.7|5660|5657.2|5658.5|5655.7|23
1610532890000|2021-01-13 10:14:50|5658.3|5655.5|5657.5|5654.7|5658.3|5655.5|5656.8|5654|182
1610532900000|2021-01-13 10:15:00|5657.8|5655|5658.5|5655.7|5658.8|5656|5657.3|5654.5|57
1610532910000|2021-01-13 10:15:10|5658.8|5656|5659.8|5657|5660.5|5657.7|5658.8|5656|25
1610532920000|2021-01-13 10:15:20|5660|5657.2|5659.8|5657|5660|5657.2|5659.8|5657|7
1610532930000|2021-01-13 10:15:30|5660|5657.2|5661.5|5658.7|5662.3|5659.5|5660|5657.2|15
1610532940000|2021-01-13 10:15:40|5661.3|5658.5|5660.3|5657.5|5661.5|5658.7|5658.8|5656|38
1610532950000|2021-01-13 10:15:50|5660|5657.2|5660.5|5657.7|5660.5|5657.7|5659.5|5656.7|3
1610532960000|2021-01-13 10:16:00|5660.3|5657.5|5660.3|5657.5|5660.5|5657.7|5660.3|5657.5|18
1610532970000|2021-01-13 10:16:10|5660.5|5657.7|5660.3|5657.5|5660.5|5657.7|5659.5|5656.7|37
1610532990000|2021-01-13 10:16:30|5660.5|5657.7|5660.5|5657.7|5661.3|5658.5|5660.5|5657.7|14
1610533000000|2021-01-13 10:16:40|5660.8|5658|5659.5|5656.7|5661|5658.2|5659.5|5656.7|22
1610533010000|2021-01-13 10:16:50|5659.3|5656.5|5659.3|5656.5|5659.5|5656.7|5658.8|5656|15
1610533020000|2021-01-13 10:17:00|5659.5|5656.7|5659|5656.2|5659.5|5656.7|5658.8|5656|18
1610533030000|2021-01-13 10:17:10|5659.3|5656.5|5659.3|5656.5|5659.3|5656.5|5658.8|5656|9
1610533040000|2021-01-13 10:17:20|5659.8|5657|5660.3|5657.5|5660.3|5657.5|5659.8|5657|3
1610533050000|2021-01-13 10:17:30|5660.5|5657.7|5659.5|5656.7|5660.5|5657.7|5659.5|5656.7|8
1610533060000|2021-01-13 10:17:40|5658.8|5656|5658.3|5655.5|5658.8|5656|5658.3|5655.5|15
1610533070000|2021-01-13 10:17:50|5658.5|5655.7|5656.8|5654|5658.5|5655.7|5656.5|5653.7|44
1610533080000|2021-01-13 10:18:00|5656.3|5653.5|5658.3|5655.5|5658.3|5655.5|5656.3|5653.5|54
1610533090000|2021-01-13 10:18:10|5657.5|5654.7|5658|5655.2|5658|5655.2|5657.5|5654.7|4
1610533100000|2021-01-13 10:18:20|5657.5|5654.7|5657.5|5654.7|5657.8|5655|5657|5654.2|42
1610533110000|2021-01-13 10:18:30|5657.3|5654.5|5656.3|5653.5|5657.3|5654.5|5655.8|5653|24
1610533120000|2021-01-13 10:18:40|5656|5653.2|5655.8|5653|5656|5653.2|5655.8|5653|5
1610533130000|2021-01-13 10:18:50|5656|5653.2|5656.8|5654|5656.8|5654|5656|5653.2|1
1610533140000|2021-01-13 10:19:00|5656|5653.2|5655.8|5653|5656.3|5653.5|5655.8|5653|13
1610533150000|2021-01-13 10:19:10|5655.3|5652.5|5654.5|5651.7|5655.3|5652.5|5654.3|5651.5|43
1610533160000|2021-01-13 10:19:20|||||||||26
1610533170000|2021-01-13 10:19:30|5654.8|5652|5655.8|5653|5655.8|5653|5654.8|5652|16
1610533180000|2021-01-13 10:19:40|5656.3|5653.5|5656|5653.2|5656.3|5653.5|5655.8|5653|5
1610533190000|2021-01-13 10:19:50|5655.8|5653|5655.8|5653|5655.8|5653|5655.8|5653|3
1610533200000|2021-01-13 10:20:00|5655.5|5652.7|5654.8|5652|5655.5|5652.7|5654.8|5652|72
1610533210000|2021-01-13 10:20:10|5655.3|5652.5|5656.3|5653.5|5656.3|5653.5|5655.3|5652.5|14
1610533220000|2021-01-13 10:20:20|5656|5653.2|5652.8|5650|5656|5653.2|5652.5|5649.7|70
1610533230000|2021-01-13 10:20:30|5653.3|5650.5|5653.3|5650.5|5653.3|5650.5|5653.3|5650.5|16
1610533240000|2021-01-13 10:20:40|5653.5|5650.7|5653.5|5650.7|5653.5|5650.7|5653.5|5650.7|1
1610533250000|2021-01-13 10:20:50|5653|5650.2|5654.5|5651.7|5655.5|5652.7|5653|5650.2|19
1610533260000|2021-01-13 10:21:00|5655|5652.2|5654.8|5652|5655.5|5652.7|5654.8|5652|27
1610533270000|2021-01-13 10:21:10|5654.5|5651.7|5654.8|5652|5654.8|5652|5654.5|5651.7|3
1610533290000|2021-01-13 10:21:30|5654.5|5651.7|5655.8|5653|5656|5653.2|5654.5|5651.7|16
1610533300000|2021-01-13 10:21:40|5656.3|5653.5|5656.5|5653.7|5656.5|5653.7|5656.3|5653.5|2
1610533310000|2021-01-13 10:21:50|5656|5653.2|5656.8|5654|5656.8|5654|5655.8|5653|82
1610533320000|2021-01-13 10:22:00|||||||||12
1610533330000|2021-01-13 10:22:10|5655.8|5653|5655.8|5653|5656|5653.2|5655.8|5653|54
1610533340000|2021-01-13 10:22:20|5656|5653.2|5655.8|5653|5656.3|5653.5|5655.8|5653|11
1610533350000|2021-01-13 10:22:30|5656|5653.2|5660.5|5657.7|5660.5|5657.7|5656|5653.2|162
1610533360000|2021-01-13 10:22:40|5660|5657.2|5662.3|5659.5|5662.3|5659.5|5660|5657.2|43
1610533370000|2021-01-13 10:22:50|5662.8|5660|5661.3|5658.5|5663|5660.2|5661.3|5658.5|16
1610533380000|2021-01-13 10:23:00|5661.5|5658.7|5661.5|5658.7|5662.3|5659.5|5661.5|5658.7|44
1610533390000|2021-01-13 10:23:10|5661.3|5658.5|5661.8|5659|5662|5659.2|5660.8|5658|8
1610533400000|2021-01-13 10:23:20|5662|5659.2|5662.3|5659.5|5662.3|5659.5|5662|5659.2|1
1610533410000|2021-01-13 10:23:30|5662.8|5660|5662.5|5659.7|5663|5660.2|5662|5659.2|31
1610533420000|2021-01-13 10:23:40|5662.8|5660|5663.3|5660.5|5663.3|5660.5|5662.8|5660|6
1610533430000|2021-01-13 10:23:50|5663|5660.2|5662.8|5660|5663.3|5660.5|5662.8|5660|19
1610533440000|2021-01-13 10:24:00|5663|5660.2|5663.3|5660.5|5663.3|5660.5|5663|5660.2|1
1610533450000|2021-01-13 10:24:10|5663.5|5660.7|5664|5661.2|5664|5661.2|5663.5|5660.7|6
1610533460000|2021-01-13 10:24:20|5663.8|5661|5664.3|5661.5|5664.3|5661.5|5663.5|5660.7|7
1610533470000|2021-01-13 10:24:30|||||||||8
1610533480000|2021-01-13 10:24:40|5663.8|5661|5661.8|5659|5663.8|5661|5660.8|5658|17
1610533490000|2021-01-13 10:24:50|5662|5659.2|5661.8|5659|5662|5659.2|5661.5|5658.7|2
1610533500000|2021-01-13 10:25:00|5661.5|5658.7|5659.5|5656.7|5661.5|5658.7|5659.5|5656.7|11
1610533510000|2021-01-13 10:25:10|5659|5656.2|5659|5656.2|5659.3|5656.5|5658.8|5656|54
1610533520000|2021-01-13 10:25:20|5658.8|5656|5659|5656.2|5659.5|5656.7|5658.8|5656|3
1610533530000|2021-01-13 10:25:30|5659.3|5656.5|5659.5|5656.7|5659.5|5656.7|5659.3|5656.5|1
1610533540000|2021-01-13 10:25:40|5660.3|5657.5|5660|5657.2|5660.3|5657.5|5660|5657.2|16
1610533550000|2021-01-13 10:25:50|5659.5|5656.7|5659.5|5656.7|5659.8|5657|5659.5|5656.7|2
1610533560000|2021-01-13 10:26:00|5659.8|5657|5659.8|5657|5659.8|5657|5659.5|5656.7|12
1610533570000|2021-01-13 10:26:10|5660.3|5657.5|5660.3|5657.5|5660.3|5657.5|5659.8|5657|12
1610533580000|2021-01-13 10:26:20|5660.8|5658|5660.5|5657.7|5660.8|5658|5660.5|5657.7|5
1610533590000|2021-01-13 10:26:30|5660.8|5658|5660.3|5657.5|5661.3|5658.5|5660.3|5657.5|7
1610533600000|2021-01-13 10:26:40|5661.3|5658.5|5661.3|5658.5|5661.3|5658.5|5661.3|5658.5|10
1610533610000|2021-01-13 10:26:50|5660.5|5657.7|5660.5|5657.7|5660.8|5658|5660.5|5657.7|7
1610533620000|2021-01-13 10:27:00|5660.8|5658|5659.5|5656.7|5661.3|5658.5|5659.5|5656.7|7
1610533630000|2021-01-13 10:27:10|5659.3|5656.5|5659.3|5656.5|5659.3|5656.5|5658.8|5656|2
1610533640000|2021-01-13 10:27:20|5659.8|5657|5659.3|5656.5|5659.8|5657|5658.5|5655.7|10
1610533650000|2021-01-13 10:27:30|5659.5|5656.7|5659.8|5657|5660.3|5657.5|5659.3|5656.5|16
1610533660000|2021-01-13 10:27:40|5659.5|5656.7|5659.5|5656.7|5659.5|5656.7|5659.5|5656.7|0
1610533670000|2021-01-13 10:27:50|5659.3|5656.5|5658.8|5656|5659.3|5656.5|5658.5|5655.7|1
1610533680000|2021-01-13 10:28:00|5658.5|5655.7|5657.3|5654.5|5658.5|5655.7|5657.3|5654.5|18
1610533690000|2021-01-13 10:28:10|5657.5|5654.7|5657.8|5655|5658.3|5655.5|5657.5|5654.7|5
1610533700000|2021-01-13 10:28:20|5658.3|5655.5|5658.3|5655.5|5658.3|5655.5|5657.8|5655|1
1610533710000|2021-01-13 10:28:30|5658|5655.2|5658|5655.2|5658|5655.2|5658|5655.2|2
1610533720000|2021-01-13 10:28:40|5657.5|5654.7|5658|5655.2|5658|5655.2|5657.3|5654.5|15
1610533730000|2021-01-13 10:28:50|5658.3|5655.5|5658|5655.2|5658.3|5655.5|5657.3|5654.5|9
1610533740000|2021-01-13 10:29:00|5657.8|5655|5656.8|5654|5657.8|5655|5656.8|5654|5
1610533750000|2021-01-13 10:29:10|5656.5|5653.7|5656|5653.2|5656.5|5653.7|5655.8|5653|20
1610533760000|2021-01-13 10:29:20|5655.3|5652.5|5651.8|5649|5655.3|5652.5|5651.8|5649|143
1610533770000|2021-01-13 10:29:30|5651.5|5648.7|5651.8|5649|5652.3|5649.5|5650.8|5648|52
1610533780000|2021-01-13 10:29:40|5651.5|5648.7|5652|5649.2|5652|5649.2|5651.3|5648.5|6
1610533790000|2021-01-13 10:29:50|5652.5|5649.7|5653.8|5651|5654.3|5651.5|5652.5|5649.7|15
1610533800000|2021-01-13 10:30:00|5654|5651.2|5654.5|5651.7|5654.8|5652|5653.5|5650.7|43
1610533810000|2021-01-13 10:30:10|5655|5652.2|5656.3|5653.5|5656.3|5653.5|5655|5652.2|11
1610533820000|2021-01-13 10:30:20|5656.5|5653.7|5657.8|5655|5658.3|5655.5|5656.5|5653.7|15
1610533830000|2021-01-13 10:30:30|5657.3|5654.5|5656.8|5654|5657.3|5654.5|5656.8|5654|10
1610533840000|2021-01-13 10:30:40|5656.3|5653.5|5655.5|5652.7|5656.3|5653.5|5655.3|5652.5|66
1610533850000|2021-01-13 10:30:50|5655.3|5652.5|5651|5648.2|5655.3|5652.5|5651|5648.2|49
1610533860000|2021-01-13 10:31:00|5651.3|5648.5|5649.3|5646.5|5651.3|5648.5|5649.3|5646.5|40
1610533870000|2021-01-13 10:31:10|5649.8|5647|5650.8|5648|5651.3|5648.5|5649.5|5646.7|6
1610533880000|2021-01-13 10:31:20|5651.3|5648.5|5652.5|5649.7|5653.3|5650.5|5651.3|5648.5|12
1610533890000|2021-01-13 10:31:30|5653|5650.2|5652.3|5649.5|5653.3|5650.5|5652|5649.2|12
1610533900000|2021-01-13 10:31:40|5652.5|5649.7|5651.8|5649|5652.5|5649.7|5651.5|5648.7|63
1610533910000|2021-01-13 10:31:50|5651.5|5648.7|5651.8|5649|5651.8|5649|5651.5|5648.7|29
1610533920000|2021-01-13 10:32:00|5651.5|5648.7|5650.8|5648|5651.8|5649|5650|5647.2|42
1610533930000|2021-01-13 10:32:10|5651|5648.2|5651|5648.2|5651|5648.2|5650.5|5647.7|4
1610533940000|2021-01-13 10:32:20|5650.8|5648|5651.5|5648.7|5651.5|5648.7|5649.5|5646.7|46
1610533950000|2021-01-13 10:32:30|5651.8|5649|5651.8|5649|5652.5|5649.7|5651.8|5649|49
1610533960000|2021-01-13 10:32:40|||||||||4
1610533970000|2021-01-13 10:32:50|||||||||25
1610533980000|2021-01-13 10:33:00|5652.3|5649.5|5651.5|5648.7|5652.5|5649.7|5651.5|5648.7|23
1610533990000|2021-01-13 10:33:10|5650.8|5648|5650.8|5648|5651|5648.2|5650.8|5648|14
1610534000000|2021-01-13 10:33:20|5650.5|5647.7|5650.5|5647.7|5650.5|5647.7|5649.8|5647|7
1610534010000|2021-01-13 10:33:30|5650|5647.2|5650.3|5647.5|5650.5|5647.7|5650|5647.2|0
1610534020000|2021-01-13 10:33:40|5650.8|5648|5649|5646.2|5650.8|5648|5648.8|5646|49
1610534030000|2021-01-13 10:33:50|5648.8|5646|5650|5647.2|5650|5647.2|5648.8|5646|2
1610534040000|2021-01-13 10:34:00|5649.8|5647|5649.3|5646.5|5649.8|5647|5648.8|5646|22
1610534050000|2021-01-13 10:34:10|5649.8|5647|5650|5647.2|5650.3|5647.5|5649.5|5646.7|12
1610534060000|2021-01-13 10:34:20|5649.8|5647|5650.3|5647.5|5650.3|5647.5|5649.5|5646.7|5
1610534070000|2021-01-13 10:34:30|5650.8|5648|5651.3|5648.5|5651.3|5648.5|5650.8|5648|5
1610534090000|2021-01-13 10:34:50|||||||||1
1610534100000|2021-01-13 10:35:00|5651.8|5649|5649.5|5646.7|5651.8|5649|5649.5|5646.7|40
1610534110000|2021-01-13 10:35:10|5649.3|5646.5|5650.3|5647.5|5650.3|5647.5|5649.3|5646.5|4
1610534120000|2021-01-13 10:35:20|5649.8|5647|5650.3|5647.5|5650.3|5647.5|5649.8|5647|5
1610534130000|2021-01-13 10:35:30|5650.5|5647.7|5651.3|5648.5|5651.3|5648.5|5650.5|5647.7|10
1610534140000|2021-01-13 10:35:40|5651.5|5648.7|5650.5|5647.7|5651.5|5648.7|5650.3|5647.5|57
1610534160000|2021-01-13 10:36:00|5650.3|5647.5|5651.5|5648.7|5651.5|5648.7|5650.3|5647.5|12
1610534170000|2021-01-13 10:36:10|5651|5648.2|5651.5|5648.7|5651.5|5648.7|5651|5648.2|8
1610534180000|2021-01-13 10:36:20|||||||||2
1610534190000|2021-01-13 10:36:30|5651.8|5649|5651.5|5648.7|5652|5649.2|5651.5|5648.7|72
1610534200000|2021-01-13 10:36:40|||||||||1
1610534210000|2021-01-13 10:36:50|5651.8|5649|5651.8|5649|5652|5649.2|5651.5|5648.7|31
1610534220000|2021-01-13 10:37:00|5651.5|5648.7|5651.5|5648.7|5651.8|5649|5651.5|5648.7|10
1610534230000|2021-01-13 10:37:10|5651.8|5649|5653.8|5651|5653.8|5651|5651.8|5649|54
1610534240000|2021-01-13 10:37:20|5654.3|5651.5|5654.5|5651.7|5654.5|5651.7|5654.3|5651.5|5
1610534250000|2021-01-13 10:37:30|5654.8|5652|5654|5651.2|5654.8|5652|5653.8|5651|21
1610534260000|2021-01-13 10:37:40|5654.3|5651.5|5654.5|5651.7|5654.5|5651.7|5654.3|5651.5|3
1610534270000|2021-01-13 10:37:50|5654.8|5652|5654.5|5651.7|5656|5653.2|5654.5|5651.7|37
1610534280000|2021-01-13 10:38:00|5653.8|5651|5654|5651.2|5654.3|5651.5|5653.8|5651|14
1610534290000|2021-01-13 10:38:10|5654.3|5651.5|5654|5651.2|5654.3|5651.5|5653.5|5650.7|11
1610534300000|2021-01-13 10:38:20|5654.5|5651.7|5655.5|5652.7|5655.5|5652.7|5654.5|5651.7|6
1610534310000|2021-01-13 10:38:30|5655.3|5652.5|5654.5|5651.7|5655.3|5652.5|5654.5|5651.7|7
1610534320000|2021-01-13 10:38:40|5654.8|5652|5655.3|5652.5|5655.5|5652.7|5654.8|5652|5
1610534330000|2021-01-13 10:38:50|5655.5|5652.7|5656|5653.2|5656|5653.2|5655.5|5652.7|2
1610534340000|2021-01-13 10:39:00|5655.8|5653|5656|5653.2|5656|5653.2|5655.8|5653|2
1610534350000|2021-01-13 10:39:10|5655.5|5652.7|5656|5653.2|5656.3|5653.5|5655.3|5652.5|2
1610534360000|2021-01-13 10:39:20|5656.3|5653.5|5656.3|5653.5|5656.3|5653.5|5656|5653.2|8
1610534370000|2021-01-13 10:39:30|||||||||1
1610534380000|2021-01-13 10:39:40|5655.8|5653|5656.3|5653.5|5656.3|5653.5|5654.5|5651.7|44
1610534390000|2021-01-13 10:39:50|5656.8|5654|5656.5|5653.7|5656.8|5654|5656.5|5653.7|11
1610534400000|2021-01-13 10:40:00|5656.3|5653.5|5656.8|5654|5656.8|5654|5655.8|5653|26
1610534410000|2021-01-13 10:40:10|||||||||8
1610534420000|2021-01-13 10:40:20|5656.5|5653.7|5655.8|5653|5656.5|5653.7|5655.5|5652.7|46
1610534430000|2021-01-13 10:40:30|5656.3|5653.5|5656.8|5654|5657.5|5654.7|5656.3|5653.5|3485
1610534440000|2021-01-13 10:40:40|5656.5|5653.7|5656.8|5654|5657|5654.2|5656.5|5653.7|318
1610534450000|2021-01-13 10:40:50|5656.3|5653.5|5656.3|5653.5|5656.3|5653.5|5655.5|5652.7|16
1610534460000|2021-01-13 10:41:00|||||||||282
1610534470000|2021-01-13 10:41:10|||||||||118
1610534480000|2021-01-13 10:41:20|5656.5|5653.7|5659.8|5657|5659.8|5657|5656.5|5653.7|22
1610534490000|2021-01-13 10:41:30|5660.3|5657.5|5661|5658.2|5661.5|5658.7|5660.3|5657.5|18
1610534500000|2021-01-13 10:41:40|5661.3|5658.5|5661.5|5658.7|5662.3|5659.5|5661.3|5658.5|17
1610534510000|2021-01-13 10:41:50|5661.3|5658.5|5661.3|5658.5|5661.8|5659|5661.3|5658.5|1
1610534520000|2021-01-13 10:42:00|5661|5658.2|5661|5658.2|5661|5658.2|5660.3|5657.5|8
1610534530000|2021-01-13 10:42:10|5661.3|5658.5|5661.8|5659|5661.8|5659|5661|5658.2|18
1610534540000|2021-01-13 10:42:20|||||||||6
1610534550000|2021-01-13 10:42:30|||||||||7
1610534560000|2021-01-13 10:42:40|5662.2|5659.4|5662.8|5660|5663.5|5660.7|5662.2|5659.4|81
1610534570000|2021-01-13 10:42:50|5662.5|5659.7|5662.8|5660|5663|5660.2|5662.5|5659.7|4
1610534580000|2021-01-13 10:43:00|5662.5|5659.7|5662.8|5660|5663|5660.2|5662.5|5659.7|5
1610534590000|2021-01-13 10:43:10|5662.5|5659.7|5662.5|5659.7|5662.8|5660|5662.3|5659.5|4
1610534600000|2021-01-13 10:43:20|5662.8|5660|5662.5|5659.7|5662.8|5660|5662.3|5659.5|6
1610534610000|2021-01-13 10:43:30|5662.3|5659.5|5662.3|5659.5|5662.3|5659.5|5662.3|5659.5|0
1610534620000|2021-01-13 10:43:40|5662|5659.2|5662.8|5660|5662.8|5660|5662|5659.2|1
1610534630000|2021-01-13 10:43:50|5662.5|5659.7|5662.5|5659.7|5662.8|5660|5662|5659.2|3
1610534640000|2021-01-13 10:44:00|5663|5660.2|5662.8|5660|5663.8|5661|5662.8|5660|78
1610534650000|2021-01-13 10:44:10|5663|5660.2|5663|5660.2|5663.5|5660.7|5663|5660.2|8
1610534660000|2021-01-13 10:44:20|5664.3|5661.5|5665.3|5662.5|5665.8|5663|5664|5661.2|100
1610534670000|2021-01-13 10:44:30|5665|5662.2|5665.3|5662.5|5665.3|5662.5|5665|5662.2|1
1610534680000|2021-01-13 10:44:40|5665.5|5662.7|5665.3|5662.5|5665.5|5662.7|5665.3|5662.5|5
1610534690000|2021-01-13 10:44:50|5665.8|5663|5665.3|5662.5|5665.8|5663|5665.3|5662.5|5
1610534700000|2021-01-13 10:45:00|5665.5|5662.7|5664.8|5662|5666|5663.2|5664.5|5661.7|87
1610534710000|2021-01-13 10:45:10|5665.3|5662.5|5665.3|5662.5|5665.3|5662.5|5665.3|5662.5|0
1610534720000|2021-01-13 10:45:20|5664.5|5661.7|5664.5|5661.7|5665|5662.2|5664.5|5661.7|41
1610534730000|2021-01-13 10:45:30|5664.3|5661.5|5665|5662.2|5665|5662.2|5664.3|5661.5|13
1610534740000|2021-01-13 10:45:40|5665.3|5662.5|5665.3|5662.5|5665.3|5662.5|5665.3|5662.5|0
1610534750000|2021-01-13 10:45:50|5665|5662.2|5666|5663.2|5666|5663.2|5665|5662.2|11
1610534760000|2021-01-13 10:46:00|5666.8|5664|5666|5663.2|5666.8|5664|5666|5663.2|27
1610534770000|2021-01-13 10:46:10|5666.3|5663.5|5666|5663.2|5666.3|5663.5|5666|5663.2|18
1610534790000|2021-01-13 10:46:30|5666.3|5663.5|5666.3|5663.5|5666.3|5663.5|5666.3|5663.5|1
1610534800000|2021-01-13 10:46:40|5667|5664.2|5666|5663.2|5667|5664.2|5666|5663.2|40
1610534810000|2021-01-13 10:46:50|5665.5|5662.7|5664.8|5662|5665.5|5662.7|5664.3|5661.5|29
1610534820000|2021-01-13 10:47:00|5665|5662.2|5664.8|5662|5665|5662.2|5664.8|5662|26
1610534830000|2021-01-13 10:47:10|5664.3|5661.5|5663.3|5660.5|5664.3|5661.5|5663.3|5660.5|20
1610534840000|2021-01-13 10:47:20|5663.8|5661|5663.5|5660.7|5665|5662.2|5663.3|5660.5|66
1610534850000|2021-01-13 10:47:30|5663.8|5661|5666|5663.2|5666|5663.2|5663.8|5661|31
1610534860000|2021-01-13 10:47:40|5665.3|5662.5|5665.5|5662.7|5666|5663.2|5665.3|5662.5|37
1610534870000|2021-01-13 10:47:50|5665.3|5662.5|5664.3|5661.5|5665.3|5662.5|5664|5661.2|5
1610534880000|2021-01-13 10:48:00|5664.5|5661.7|5664.3|5661.5|5664.5|5661.7|5664.3|5661.5|4
1610534890000|2021-01-13 10:48:10|5664|5661.2|5666|5663.2|5666|5663.2|5663.3|5660.5|15
1610534900000|2021-01-13 10:48:20|5666.3|5663.5|5666.3|5663.5|5666.3|5663.5|5666.3|5663.5|10
1610534910000|2021-01-13 10:48:30|5665.3|5662.5|5665.3|5662.5|5665.3|5662.5|5665.3|5662.5|28
1610534930000|2021-01-13 10:48:50|5666.8|5664|5668.3|5665.5|5668.3|5665.5|5666.8|5664|48
1610534940000|2021-01-13 10:49:00|||||||||19
1610534950000|2021-01-13 10:49:10|5668.8|5666|5668.3|5665.5|5668.8|5666|5668.3|5665.5|12
1610534960000|2021-01-13 10:49:20|5668.8|5666|5668.8|5666|5669|5666.2|5668.8|5666|17
1610534970000|2021-01-13 10:49:30|5669|5666.2|5667.5|5664.7|5669|5666.2|5667.3|5664.5|9
1610534980000|2021-01-13 10:49:40|5668|5665.2|5668.3|5665.5|5668.3|5665.5|5668|5665.2|0
1610534990000|2021-01-13 10:49:50|5668.8|5666|5668.5|5665.7|5668.8|5666|5668.3|5665.5|12
1610535000000|2021-01-13 10:50:00|5668.3|5665.5|5668.3|5665.5|5668.5|5665.7|5668.3|5665.5|2
1610535010000|2021-01-13 10:50:10|5669|5666.2|5668.3|5665.5|5669|5666.2|5668.3|5665.5|5
1610535020000|2021-01-13 10:50:20|5668|5665.2|5668.3|5665.5|5668.5|5665.7|5668|5665.2|15
1610535040000|2021-01-13 10:50:40|||||||||10
1610535050000|2021-01-13 10:50:50|5668|5665.2|5668|5665.2|5668|5665.2|5668|5665.2|4
1610535060000|2021-01-13 10:51:00|5667.8|5665|5667.5|5664.7|5667.8|5665|5667.5|5664.7|2
1610535070000|2021-01-13 10:51:10|5667.8|5665|5668|5665.2|5668|5665.2|5667.8|5665|0
1610535080000|2021-01-13 10:51:20|5668.3|5665.5|5664.8|5662|5668.3|5665.5|5664.8|5662|145
1610535090000|2021-01-13 10:51:30|5664.5|5661.7|5665.8|5663|5665.8|5663|5664.5|5661.7|50
1610535100000|2021-01-13 10:51:40|5665.3|5662.5|5665|5662.2|5665.3|5662.5|5665|5662.2|34
1610535110000|2021-01-13 10:51:50|5665.3|5662.5|5665.5|5662.7|5665.8|5663|5665.3|5662.5|9
1610535120000|2021-01-13 10:52:00|5665.3|5662.5|5665.8|5663|5665.8|5663|5665.3|5662.5|2
1610535130000|2021-01-13 10:52:10|||||||||1
1610535140000|2021-01-13 10:52:20|||||||||5
1610535170000|2021-01-13 10:52:50|5665.3|5662.5|5665.8|5663|5665.8|5663|5665|5662.2|22
1610535180000|2021-01-13 10:53:00|||||||||1
1610535190000|2021-01-13 10:53:10|5665.5|5662.7|5665.3|5662.5|5665.8|5663|5665|5662.2|30
1610535200000|2021-01-13 10:53:20|5665.5|5662.7|5665.5|5662.7|5665.8|5663|5665.3|5662.5|58
1610535210000|2021-01-13 10:53:30|5665.3|5662.5|5665.5|5662.7|5665.8|5663|5665|5662.2|17
1610535220000|2021-01-13 10:53:40|5665.8|5663|5664.8|5662|5665.8|5663|5664.8|5662|161
1610535230000|2021-01-13 10:53:50|||||||||7
1610535240000|2021-01-13 10:54:00|5665|5662.2|5665|5662.2|5665|5662.2|5665|5662.2|2
1610535250000|2021-01-13 10:54:10|5664.8|5662|5663.8|5661|5664.8|5662|5662.8|5660|48
1610535260000|2021-01-13 10:54:20|5663.5|5660.7|5663|5660.2|5663.5|5660.7|5663|5660.2|0
1610535270000|2021-01-13 10:54:30|5662.8|5660|5663.8|5661|5663.8|5661|5662.8|5660|5
1610535280000|2021-01-13 10:54:40|5663.5|5660.7|5664.8|5662|5664.8|5662|5663.5|5660.7|7
1610535290000|2021-01-13 10:54:50|5665.3|5662.5|5665.3|5662.5|5665.3|5662.5|5665.3|5662.5|1
1610535300000|2021-01-13 10:55:00|5665|5662.2|5664.5|5661.7|5665.5|5662.7|5664.5|5661.7|24
1610535310000|2021-01-13 10:55:10|5664|5661.2|5664|5661.2|5664|5661.2|5664|5661.2|11
1610535320000|2021-01-13 10:55:20|5663.8|5661|5663.3|5660.5|5663.8|5661|5663.3|5660.5|5
1610535330000|2021-01-13 10:55:30|5663.8|5661|5663.8|5661|5663.8|5661|5663.8|5661|5
1610535340000|2021-01-13 10:55:40|5664|5661.2|5663.3|5660.5|5664|5661.2|5663.3|5660.5|5
1610535350000|2021-01-13 10:55:50|5662.8|5660|5663|5660.2|5663|5660.2|5661.5|5658.7|23
1610535360000|2021-01-13 10:56:00|5662.8|5660|5662.3|5659.5|5662.8|5660|5662.3|5659.5|1
1610535370000|2021-01-13 10:56:10|5662.5|5659.7|5662.8|5660|5662.8|5660|5662.3|5659.5|3
1610535380000|2021-01-13 10:56:20|5662.5|5659.7|5662.3|5659.5|5662.8|5660|5662.3|5659.5|47
1610535390000|2021-01-13 10:56:30|5661.3|5658.5|5663.3|5660.5|5664.3|5661.5|5661.3|5658.5|246
1610535400000|2021-01-13 10:56:40|||||||||2
1610535410000|2021-01-13 10:56:50|5664|5661.2|5664|5661.2|5664|5661.2|5664|5661.2|2
1610535420000|2021-01-13 10:57:00|5664.3|5661.5|5664.3|5661.5|5664.3|5661.5|5664.3|5661.5|1
1610535430000|2021-01-13 10:57:10|||||||||25
1610535440000|2021-01-13 10:57:20|||||||||1
1610535450000|2021-01-13 10:57:30|5664.8|5662|5664.5|5661.7|5665.3|5662.5|5664.3|5661.5|22
1610535460000|2021-01-13 10:57:40|5664.8|5662|5664.3|5661.5|5665|5662.2|5664.3|5661.5|5
1610535470000|2021-01-13 10:57:50|5664.8|5662|5665|5662.2|5665|5662.2|5664.8|5662|16
1610535480000|2021-01-13 10:58:00|5664.8|5662|5664.8|5662|5664.8|5662|5664.8|5662|4
1610535490000|2021-01-13 10:58:10|5664.3|5661.5|5664.5|5661.7|5664.5|5661.7|5664.3|5661.5|2
1610535500000|2021-01-13 10:58:20|5664.3|5661.5|5664.3|5661.5|5664.8|5662|5664.3|5661.5|1
1610535510000|2021-01-13 10:58:30|5663.3|5660.5|5663.3|5660.5|5663.3|5660.5|5663.3|5660.5|10
1610535520000|2021-01-13 10:58:40|5663.8|5661|5663.8|5661|5663.8|5661|5663.8|5661|3
1610535540000|2021-01-13 10:59:00|5664.3|5661.5|5664.5|5661.7|5664.8|5662|5664.3|5661.5|1
1610535550000|2021-01-13 10:59:10|5664.8|5662|5664.3|5661.5|5664.8|5662|5664.3|5661.5|0
1610535560000|2021-01-13 10:59:20|5664.5|5661.7|5664.8|5662|5664.8|5662|5664.5|5661.7|1
1610535580000|2021-01-13 10:59:40|5665|5662.2|5665.3|5662.5|5665.3|5662.5|5664.8|5662|8
1610535590000|2021-01-13 10:59:50|5664.8|5662|5665.5|5662.7|5665.5|5662.7|5664.8|5662|55
1610535600000|2021-01-13 11:00:00|5665.3|5662.5|5664.5|5661.7|5665.3|5662.5|5664.5|5661.7|39
1610535610000|2021-01-13 11:00:10|5664.3|5661.5|5663.3|5660.5|5664.3|5661.5|5663.3|5660.5|2
1610535620000|2021-01-13 11:00:20|5663.8|5661|5664.3|5661.5|5664.3|5661.5|5663.8|5661|11
1610535640000|2021-01-13 11:00:40|5664.5|5661.7|5663.3|5660.5|5665.3|5662.5|5663.3|5660.5|52
1610535660000|2021-01-13 11:01:00|||||||||8
1610535670000|2021-01-13 11:01:10|5663.8|5661|5665|5662.2|5665|5662.2|5663.8|5661|22
1610535680000|2021-01-13 11:01:20|5665.5|5662.7|5665.8|5663|5665.8|5663|5665.3|5662.5|3
1610535710000|2021-01-13 11:01:50|||||||||1
1610535720000|2021-01-13 11:02:00|5665.3|5662.5|5665.8|5663|5665.8|5663|5665|5662.2|111
1610535730000|2021-01-13 11:02:10|5665.3|5662.5|5665|5662.2|5665.3|5662.5|5665|5662.2|34
1610535740000|2021-01-13 11:02:20|||||||||1
1610535750000|2021-01-13 11:02:30|5665.3|5662.5|5665.8|5663|5665.8|5663|5665.3|5662.5|2
1610535760000|2021-01-13 11:02:40|5665.5|5662.7|5665.5|5662.7|5665.5|5662.7|5665.5|5662.7|17
1610535770000|2021-01-13 11:02:50|5665.8|5663|5665.8|5663|5665.8|5663|5665.8|5663|20
1610535780000|2021-01-13 11:03:00|5663.3|5660.5|5662.3|5659.5|5663.3|5660.5|5662.3|5659.5|112
1610535790000|2021-01-13 11:03:10|5661.8|5659|5662|5659.2|5662.3|5659.5|5661.8|5659|1
1610535800000|2021-01-13 11:03:20|||||||||1
1610535810000|2021-01-13 11:03:30|5661.8|5659|5661.5|5658.7|5661.8|5659|5661.3|5658.5|3
1610535820000|2021-01-13 11:03:40|5661.3|5658.5|5661.5|5658.7|5661.8|5659|5661.3|5658.5|3
1610535830000|2021-01-13 11:03:50|5661.3|5658.5|5661.3|5658.5|5661.5|5658.7|5661.3|5658.5|2
1610535840000|2021-01-13 11:04:00|5661.5|5658.7|5660.3|5657.5|5661.5|5658.7|5660.3|5657.5|3
1610535850000|2021-01-13 11:04:10|5660|5657.2|5659.8|5657|5660.3|5657.5|5659.8|5657|4
1610535860000|2021-01-13 11:04:20|5659.3|5656.5|5659.3|5656.5|5659.5|5656.7|5659.3|5656.5|8
1610535870000|2021-01-13 11:04:30|5659.5|5656.7|5659.5|5656.7|5659.8|5657|5659.5|5656.7|2
1610535880000|2021-01-13 11:04:40|5659.8|5657|5659.8|5657|5659.8|5657|5659.8|5657|2
1610535910000|2021-01-13 11:05:10|5659.5|5656.7|5659|5656.2|5659.8|5657|5659|5656.2|4
1610535930000|2021-01-13 11:05:30|||||||||4
1610535940000|2021-01-13 11:05:40|5659.3|5656.5|5661.8|5659|5661.8|5659|5659.3|5656.5|28
1610535950000|2021-01-13 11:05:50|5661.5|5658.7|5661.8|5659|5661.8|5659|5661.5|5658.7|5
1610535960000|2021-01-13 11:06:00|5662|5659.2|5662.8|5660|5662.8|5660|5662|5659.2|7
1610535970000|2021-01-13 11:06:10|5663.3|5660.5|5663|5660.2|5663.3|5660.5|5662.5|5659.7|27
1610535980000|2021-01-13 11:06:20|5662.8|5660|5663|5660.2|5663|5660.2|5662.5|5659.7|2
1610536010000|2021-01-13 11:06:50|5663.3|5660.5|5663.8|5661|5663.8|5661|5663.3|5660.5|14
1610536020000|2021-01-13 11:07:00|||||||||32
1610536030000|2021-01-13 11:07:10|5663|5660.2|5663.5|5660.7|5663.8|5661|5663|5660.2|9
1610536040000|2021-01-13 11:07:20|5663.3|5660.5|5662.8|5660|5663.3|5660.5|5662.8|5660|1
1610536050000|2021-01-13 11:07:30|5662.5|5659.7|5662.3|5659.5|5662.5|5659.7|5662|5659.2|4
1610536060000|2021-01-13 11:07:40|5662.5|5659.7|5662.3|5659.5|5662.5|5659.7|5662.3|5659.5|3
1610536070000|2021-01-13 11:07:50|5662.8|5660|5663.3|5660.5|5663.3|5660.5|5662.8|5660|1
1610536080000|2021-01-13 11:08:00|5663|5660.2|5663.3|5660.5|5663.3|5660.5|5663|5660.2|1
1610536090000|2021-01-13 11:08:10|5663|5660.2|5662.5|5659.7|5663|5660.2|5662|5659.2|141
1610536100000|2021-01-13 11:08:20|5662.3|5659.5|5662.3|5659.5|5662.3|5659.5|5662.3|5659.5|0
1610536110000|2021-01-13 11:08:30|5662.5|5659.7|5662.8|5660|5662.8|5660|5662.3|5659.5|6
1610536120000|2021-01-13 11:08:40|5663.3|5660.5|5663.3|5660.5|5663.3|5660.5|5663.3|5660.5|1
1610536140000|2021-01-13 11:09:00|5663|5660.2|5663|5660.2|5663.3|5660.5|5663|5660.2|6
1610536150000|2021-01-13 11:09:10|5663.3|5660.5|5663|5660.2|5663.3|5660.5|5663|5660.2|2
1610536160000|2021-01-13 11:09:20|5662.8|5660|5660.8|5658|5662.8|5660|5660.8|5658|9
1610536170000|2021-01-13 11:09:30|5661|5658.2|5661.3|5658.5|5661.3|5658.5|5661|5658.2|0
1610536180000|2021-01-13 11:09:40|5661.7|5658.9|5661.5|5658.7|5662|5659.2|5661.5|5658.7|0
1610536190000|2021-01-13 11:09:50|5662|5659.2|5662.7|5659.9|5662.7|5659.9|5662|5659.2|2
1610536200000|2021-01-13 11:10:00|5663|5660.2|5661.7|5658.9|5663|5660.2|5661.3|5658.5|516
1610536210000|2021-01-13 11:10:10|5662|5659.2|5663.3|5660.5|5663.3|5660.5|5662|5659.2|64
1610536220000|2021-01-13 11:10:20|5663.5|5660.7|5663.3|5660.5|5663.7|5660.9|5663.3|5660.5|11
1610536230000|2021-01-13 11:10:30|5663|5660.2|5663|5660.2|5663|5660.2|5663|5660.2|1
1610536240000|2021-01-13 11:10:40|||||||||1
1610536250000|2021-01-13 11:10:50|5662.7|5659.9|5662.5|5659.7|5662.7|5659.9|5662.3|5659.5|5
1610536260000|2021-01-13 11:11:00|5662|5659.2|5662.7|5659.9|5662.7|5659.9|5662|5659.2|15
1610536270000|2021-01-13 11:11:10|5663|5660.2|5663|5660.2|5663|5660.2|5663|5660.2|0
1610536280000|2021-01-13 11:11:20|5663.3|5660.5|5662.7|5659.9|5663.7|5660.9|5662.7|5659.9|10
1610536290000|2021-01-13 11:11:30|5663|5660.2|5663.7|5660.9|5663.7|5660.9|5663|5660.2|0
1610536300000|2021-01-13 11:11:40|5663.5|5660.7|5663.5|5660.7|5663.5|5660.7|5663.5|5660.7|7
1610536310000|2021-01-13 11:11:50|5663.3|5660.5|5663.3|5660.5|5663.3|5660.5|5663.3|5660.5|0
1610536320000|2021-01-13 11:12:00|5663|5660.2|5663.5|5660.7|5663.5|5660.7|5663|5660.2|1
1610536330000|2021-01-13 11:12:10|5663.7|5660.9|5663.7|5660.9|5663.7|5660.9|5663.7|5660.9|4
1610536340000|2021-01-13 11:12:20|5663.5|5660.7|5663.5|5660.7|5663.5|5660.7|5663.5|5660.7|2
1610536350000|2021-01-13 11:12:30|5663.3|5660.5|5663.3|5660.5|5663.3|5660.5|5663.3|5660.5|0
1610536360000|2021-01-13 11:12:40|5663.5|5660.7|5663.5|5660.7|5663.7|5660.9|5663.5|5660.7|1
1610536370000|2021-01-13 11:12:50|5663.7|5660.9|5663.3|5660.5|5663.7|5660.9|5663.3|5660.5|4
1610536380000|2021-01-13 11:13:00|5663|5660.2|5663|5660.2|5663|5660.2|5663|5660.2|5
1610536390000|2021-01-13 11:13:10|5662.3|5659.5|5663|5660.2|5663|5660.2|5662.3|5659.5|265
1610536400000|2021-01-13 11:13:20|5662.7|5659.9|5662.7|5659.9|5662.7|5659.9|5662.3|5659.5|16
1610536410000|2021-01-13 11:13:30|5663.3|5660.5|5663.3|5660.5|5663.3|5660.5|5663.3|5660.5|1
1610536420000|2021-01-13 11:13:40|5662.7|5659.9|5662.5|5659.7|5663|5660.2|5662.5|5659.7|8
1610536430000|2021-01-13 11:13:50|5662.3|5659.5|5660.3|5657.5|5662.5|5659.7|5660|5657.2|42
1610536440000|2021-01-13 11:14:00|5659.5|5656.7|5660.5|5657.7|5660.8|5658|5659.5|5656.7|61
1610536450000|2021-01-13 11:14:10|5660.3|5657.5|5660.3|5657.5|5660.3|5657.5|5660.3|5657.5|10
1610536460000|2021-01-13 11:14:20|5660.5|5657.7|5660.3|5657.5|5660.5|5657.7|5660.3|5657.5|19
1610536470000|2021-01-13 11:14:30|5660.5|5657.7|5660.3|5657.5|5660.5|5657.7|5660.3|5657.5|9
1610536480000|2021-01-13 11:14:40|5660.5|5657.7|5661|5658.2|5662.3|5659.5|5660.3|5657.5|98
1610536490000|2021-01-13 11:14:50|5660.5|5657.7|5664|5661.2|5664|5661.2|5660.5|5657.7|30
1610536500000|2021-01-13 11:15:00|5663.5|5660.7|5664|5661.2|5664|5661.2|5663.5|5660.7|4
1610536510000|2021-01-13 11:15:10|5664.3|5661.5|5667.7|5664.9|5667.7|5664.9|5663.8|5661|77
1610536520000|2021-01-13 11:15:20|5668|5665.2|5668.3|5665.5|5669|5666.2|5668|5665.2|9
1610536530000|2021-01-13 11:15:30|5668.5|5665.7|5668.3|5665.5|5669|5666.2|5668.3|5665.5|7
1610536540000|2021-01-13 11:15:40|5668.5|5665.7|5668.7|5665.9|5669|5666.2|5668.5|5665.7|68
1610536550000|2021-01-13 11:15:50|5669.3|5666.5|5668.5|5665.7|5669.3|5666.5|5668.3|5665.5|28
1610536560000|2021-01-13 11:16:00|5668.8|5666|5668.3|5665.5|5669|5666.2|5668.3|5665.5|56
1610536570000|2021-01-13 11:16:10|5668|5665.2|5668.3|5665.5|5668.3|5665.5|5668|5665.2|72
1610536590000|2021-01-13 11:16:30|5668|5665.2|5667.7|5664.9|5668|5665.2|5666|5663.2|118
1610536600000|2021-01-13 11:16:40|5668|5665.2|5668.5|5665.7|5668.7|5665.9|5668|5665.2|34
1610536610000|2021-01-13 11:16:50|5667.2|5664.4|5667.7|5664.9|5667.7|5664.9|5667|5664.2|128
1610536620000|2021-01-13 11:17:00|5668|5665.2|5667.5|5664.7|5668|5665.2|5667.5|5664.7|11
1610536630000|2021-01-13 11:17:10|5667.3|5664.5|5667.5|5664.7|5667.5|5664.7|5667.3|5664.5|6
1610536640000|2021-01-13 11:17:20|5667.3|5664.5|5666.7|5663.9|5667.3|5664.5|5666.5|5663.7|27
1610536650000|2021-01-13 11:17:30|5667.3|5664.5|5667.3|5664.5|5667.7|5664.9|5667.3|5664.5|6
1610536670000|2021-01-13 11:17:50|||||||||4
1610536680000|2021-01-13 11:18:00|5667.5|5664.7|5667.3|5664.5|5667.5|5664.7|5667.3|5664.5|12
1610536690000|2021-01-13 11:18:10|5667.5|5664.7|5667|5664.2|5667.5|5664.7|5667|5664.2|4
1610536710000|2021-01-13 11:18:30|5667.3|5664.5|5667.3|5664.5|5667.3|5664.5|5667.3|5664.5|3
1610536720000|2021-01-13 11:18:40|5667.7|5664.9|5668.8|5666|5669.3|5666.5|5667.7|5664.9|18
1610536730000|2021-01-13 11:18:50|5669|5666.2|5669|5666.2|5669|5666.2|5669|5666.2|2
1610536740000|2021-01-13 11:19:00|5668.8|5666|5669|5666.2|5669|5666.2|5668.8|5666|1
1610536760000|2021-01-13 11:19:20|5668.8|5666|5669|5666.2|5669|5666.2|5668.8|5666|11
1610536770000|2021-01-13 11:19:30|5668.8|5666|5669|5666.2|5669|5666.2|5668.8|5666|4
1610536790000|2021-01-13 11:19:50|5669.3|5666.5|5669.3|5666.5|5669.3|5666.5|5669.3|5666.5|1
1610536800000|2021-01-13 11:20:00|||||||||9
1610536810000|2021-01-13 11:20:10|||||||||38
1610536820000|2021-01-13 11:20:20|5669|5666.2|5667.3|5664.5|5669|5666.2|5667.3|5664.5|21
1610536830000|2021-01-13 11:20:30|5667|5664.2|5668.3|5665.5|5668.3|5665.5|5667|5664.2|13
1610536860000|2021-01-13 11:21:00|5668.5|5665.7|5668.5|5665.7|5668.5|5665.7|5668.5|5665.7|3
1610536870000|2021-01-13 11:21:10|5668.3|5665.5|5668.8|5666|5668.8|5666|5668.3|5665.5|4
1610536880000|2021-01-13 11:21:20|5668.3|5665.5|5668|5665.2|5668.5|5665.7|5668|5665.2|1
1610536890000|2021-01-13 11:21:30|5667.5|5664.7|5667.3|5664.5|5667.8|5665|5667.3|5664.5|9
1610536910000|2021-01-13 11:21:50|5667|5664.2|5664.5|5661.7|5667|5664.2|5664.5|5661.7|21
1610536920000|2021-01-13 11:22:00|5664.3|5661.5|5664.5|5661.7|5665|5662.2|5664.3|5661.5|4
1610536930000|2021-01-13 11:22:10|5664.7|5661.9|5665.5|5662.7|5666|5663.2|5664.7|5661.9|3
1610536940000|2021-01-13 11:22:20|5665.3|5662.5|5664.3|5661.5|5665.3|5662.5|5664.3|5661.5|4
1610536950000|2021-01-13 11:22:30|5664|5661.2|5664|5661.2|5664|5661.2|5663.3|5660.5|6
1610536960000|2021-01-13 11:22:40|5664.5|5661.7|5664.3|5661.5|5665.3|5662.5|5664|5661.2|37
1610536970000|2021-01-13 11:22:50|5664|5661.2|5664.3|5661.5|5664.3|5661.5|5664|5661.2|6
1610536980000|2021-01-13 11:23:00|5664|5661.2|5666.7|5663.9|5666.7|5663.9|5664|5661.2|30
1610536990000|2021-01-13 11:23:10|5666.3|5663.5|5666.3|5663.5|5666.7|5663.9|5666.2|5663.4|5
1610537000000|2021-01-13 11:23:20|5666.5|5663.7|5666|5663.2|5666.5|5663.7|5666|5663.2|18
1610537010000|2021-01-13 11:23:30|5666.3|5663.5|5665.8|5663|5666.3|5663.5|5665.8|5663|26
1610537020000|2021-01-13 11:23:40|5666|5663.2|5666|5663.2|5666|5663.2|5666|5663.2|5
1610537030000|2021-01-13 11:23:50|5665.8|5663|5667|5664.2|5667|5664.2|5665.8|5663|25
1610537040000|2021-01-13 11:24:00|5667.3|5664.5|5667.7|5664.9|5667.7|5664.9|5667.3|5664.5|22
1610537050000|2021-01-13 11:24:10|5668|5665.2|5667.8|5665|5668|5665.2|5667.8|5665|7
1610537060000|2021-01-13 11:24:20|5668|5665.2|5667.8|5665|5668|5665.2|5667.8|5665|1
1610537070000|2021-01-13 11:24:30|5668|5665.2|5668.3|5665.5|5669|5666.2|5668|5665.2|23
1610537080000|2021-01-13 11:24:40|5667.8|5665|5667.8|5665|5668|5665.2|5667.8|5665|1
1610537090000|2021-01-13 11:24:50|5669|5666.2|5668.5|5665.7|5669|5666.2|5668.5|5665.7|84
1610537100000|2021-01-13 11:25:00|5668.3|5665.5|5668.3|5665.5|5669|5666.2|5668.3|5665.5|55
1610537110000|2021-01-13 11:25:10|5668.5|5665.7|5668.5|5665.7|5669.3|5666.5|5668.3|5665.5|0
1610537120000|2021-01-13 11:25:20|5669|5666.2|5669.3|5666.5|5669.3|5666.5|5668.3|5665.5|4
1610537130000|2021-01-13 11:25:30|5668.8|5666|5669|5666.2|5669|5666.2|5668.3|5665.5|2
1610537140000|2021-01-13 11:25:40|5669.3|5666.5|5669.3|5666.5|5669.3|5666.5|5669.3|5666.5|20
1610537150000|2021-01-13 11:25:50|5669|5666.2|5668.5|5665.7|5669|5666.2|5668.3|5665.5|1
1610537160000|2021-01-13 11:26:00|5668.8|5666|5668.3|5665.5|5668.8|5666|5668|5665.2|3
1610537170000|2021-01-13 11:26:10|5669|5666.2|5668.3|5665.5|5669|5666.2|5668.3|5665.5|4
1610537180000|2021-01-13 11:26:20|5668|5665.2|5669|5666.2|5669|5666.2|5667.8|5665|15
1610537190000|2021-01-13 11:26:30|5669.3|5666.5|5668|5665.2|5669.3|5666.5|5668|5665.2|151
1610537200000|2021-01-13 11:26:40|5667.5|5664.7|5668|5665.2|5668|5665.2|5667.5|5664.7|6
1610537210000|2021-01-13 11:26:50|5667.5|5664.7|5668|5665.2|5668|5665.2|5667.5|5664.7|5
1610537220000|2021-01-13 11:27:00|5667.8|5665|5667.7|5664.9|5667.8|5665|5667.3|5664.5|14
1610537230000|2021-01-13 11:27:10|5668.3|5665.5|5668.3|5665.5|5668.3|5665.5|5668|5665.2|4
1610537240000|2021-01-13 11:27:20|5667.5|5664.7|5667.3|5664.5|5667.5|5664.7|5667.3|5664.5|9
1610537250000|2021-01-13 11:27:30|||||||||1
1610537260000|2021-01-13 11:27:40|5667.5|5664.7|5668|5665.2|5668|5665.2|5667.5|5664.7|3
1610537270000|2021-01-13 11:27:50|5667.5|5664.7|5667.3|5664.5|5668|5665.2|5667.3|5664.5|13
1610537280000|2021-01-13 11:28:00|5668|5665.2|5667.8|5665|5668|5665.2|5667.8|5665|2
1610537290000|2021-01-13 11:28:10|5667.3|5664.5|5665.3|5662.5|5667.3|5664.5|5665.3|5662.5|14
1610537300000|2021-01-13 11:28:20|5665.7|5662.9|5665.3|5662.5|5666|5663.2|5665.3|5662.5|20
1610537310000|2021-01-13 11:28:30|||||||||1
1610537320000|2021-01-13 11:28:40|5665|5662.2|5665.5|5662.7|5666|5663.2|5665|5662.2|27
1610537330000|2021-01-13 11:28:50|5665.7|5662.9|5666|5663.2|5666|5663.2|5665.5|5662.7|10
1610537340000|2021-01-13 11:29:00|5665.8|5663|5666|5663.2|5666|5663.2|5665.8|5663|3
1610537350000|2021-01-13 11:29:10|5666.3|5663.5|5666.3|5663.5|5666.3|5663.5|5666.3|5663.5|1
1610537370000|2021-01-13 11:29:30|5666|5663.2|5665.5|5662.7|5666|5663.2|5665.3|5662.5|3
1610537380000|2021-01-13 11:29:40|5665.3|5662.5|5665.5|5662.7|5665.5|5662.7|5665.3|5662.5|2
1610537390000|2021-01-13 11:29:50|||||||||4
1610537400000|2021-01-13 11:30:00|5665.3|5662.5|5665.5|5662.7|5666|5663.2|5665.3|5662.5|6
1610537410000|2021-01-13 11:30:10|5665.3|5662.5|5665.3|5662.5|5665.5|5662.7|5665.3|5662.5|0
1610537420000|2021-01-13 11:30:20|||||||||10
1610537430000|2021-01-13 11:30:30|5665|5662.2|5661.8|5659|5665|5662.2|5661.3|5658.5|49
1610537440000|2021-01-13 11:30:40|5662|5659.2|5661.7|5658.9|5662|5659.2|5661.5|5658.7|2
1610537450000|2021-01-13 11:30:50|5662|5659.2|5654|5651.2|5662|5659.2|5654|5651.2|1790
1610537460000|2021-01-13 11:31:00|5653.5|5650.7|5655.3|5652.5|5655.3|5652.5|5653.5|5650.7|30
1610537470000|2021-01-13 11:31:10|5654.5|5651.7|5656|5653.2|5656|5653.2|5654.5|5651.7|53
1610537480000|2021-01-13 11:31:20|5655.8|5653|5656.3|5653.5|5656.3|5653.5|5655.3|5652.5|43
1610537490000|2021-01-13 11:31:30|5657|5654.2|5656|5653.2|5657|5654.2|5656|5653.2|137
1610537500000|2021-01-13 11:31:40|5656.3|5653.5|5656.8|5654|5657.3|5654.5|5656.3|5653.5|8
1610537510000|2021-01-13 11:31:50|5657.3|5654.5|5656.5|5653.7|5657.3|5654.5|5656.5|5653.7|3
1610537520000|2021-01-13 11:32:00|5657.3|5654.5|5657.3|5654.5|5657.3|5654.5|5657.3|5654.5|5
1610537530000|2021-01-13 11:32:10|5657.8|5655|5658.3|5655.5|5658.3|5655.5|5657.5|5654.7|12
1610537540000|2021-01-13 11:32:20|5658.8|5656|5659.3|5656.5|5659.3|5656.5|5658.5|5655.7|7
1610537550000|2021-01-13 11:32:30|||||||||2
1610537560000|2021-01-13 11:32:40|5658.5|5655.7|5658.5|5655.7|5658.5|5655.7|5658.5|5655.7|4
1610537570000|2021-01-13 11:32:50|5658.8|5656|5659.3|5656.5|5659.3|5656.5|5658.8|5656|6
1610537580000|2021-01-13 11:33:00|5659|5656.2|5658.5|5655.7|5659.3|5656.5|5658.5|5655.7|15
1610537590000|2021-01-13 11:33:10|5658.8|5656|5659|5656.2|5659.3|5656.5|5658.5|5655.7|2
1610537600000|2021-01-13 11:33:20|5658.5|5655.7|5658|5655.2|5658.8|5656|5657.3|5654.5|4
1610537610000|2021-01-13 11:33:30|5658.3|5655.5|5658.3|5655.5|5658.3|5655.5|5657|5654.2|57
1610537620000|2021-01-13 11:33:40|5657.5|5654.7|5657|5654.2|5657.5|5654.7|5656.8|5654|38
1610537630000|2021-01-13 11:33:50|5657.3|5654.5|5656.8|5654|5657.3|5654.5|5656.8|5654|1
1610537650000|2021-01-13 11:34:10|5657.3|5654.5|5657.3|5654.5|5657.3|5654.5|5657.3|5654.5|8
1610537670000|2021-01-13 11:34:30|5657.5|5654.7|5658.3|5655.5|5658.3|5655.5|5657.5|5654.7|3
1610537680000|2021-01-13 11:34:40|5657.5|5654.7|5657.3|5654.5|5657.5|5654.7|5657.3|5654.5|3
1610537700000|2021-01-13 11:35:00|5657.5|5654.7|5658.8|5656|5658.8|5656|5657.5|5654.7|15
1610537710000|2021-01-13 11:35:10|5658.5|5655.7|5657|5654.2|5658.5|5655.7|5657|5654.2|9
1610537720000|2021-01-13 11:35:20|5656.8|5654|5655.8|5653|5656.8|5654|5655.8|5653|10
1610537730000|2021-01-13 11:35:30|5656.3|5653.5|5656.5|5653.7|5656.5|5653.7|5655.8|5653|4
1610537740000|2021-01-13 11:35:40|5655.8|5653|5656.5|5653.7|5656.5|5653.7|5655.8|5653|17
1610537750000|2021-01-13 11:35:50|5656.3|5653.5|5654.8|5652|5656.3|5653.5|5654.8|5652|22
1610537760000|2021-01-13 11:36:00|||||||||49
1610537770000|2021-01-13 11:36:10|5655|5652.2|5654.8|5652|5655|5652.2|5654.8|5652|11
1610537780000|2021-01-13 11:36:20|5654.5|5651.7|5655.5|5652.7|5656.3|5653.5|5654.3|5651.5|593
1610537800000|2021-01-13 11:36:40|5654.3|5651.5|5655.3|5652.5|5655.3|5652.5|5654.3|5651.5|21
1610537810000|2021-01-13 11:36:50|5655.5|5652.7|5655.5|5652.7|5655.5|5652.7|5655.5|5652.7|15
1610537820000|2021-01-13 11:37:00|5655.3|5652.5|5655.5|5652.7|5656.3|5653.5|5655.3|5652.5|31
1610537830000|2021-01-13 11:37:10|5655.3|5652.5|5655.3|5652.5|5655.3|5652.5|5655.3|5652.5|7
1610537840000|2021-01-13 11:37:20|5655.5|5652.7|5655.5|5652.7|5656|5653.2|5655.5|5652.7|14
1610537850000|2021-01-13 11:37:30|5656|5653.2|5655|5652.2|5656.3|5653.5|5654.8|5652|10
1610537860000|2021-01-13 11:37:40|5654.8|5652|5654.5|5651.7|5654.8|5652|5654.3|5651.5|3
1610537870000|2021-01-13 11:37:50|5654.3|5651.5|5654.5|5651.7|5654.5|5651.7|5653.5|5650.7|23
1610537880000|2021-01-13 11:38:00|5654.3|5651.5|5654.3|5651.5|5654.3|5651.5|5654.3|5651.5|1
1610537890000|2021-01-13 11:38:10|5653.7|5650.9|5654.8|5652|5654.8|5652|5653.5|5650.7|7
1610537900000|2021-01-13 11:38:20|5655|5652.2|5655.3|5652.5|5655.7|5652.9|5655|5652.2|5
1610537910000|2021-01-13 11:38:30|5655|5652.2|5654.8|5652|5655|5652.2|5654.8|5652|1
1610537920000|2021-01-13 11:38:40|5654.5|5651.7|5655.3|5652.5|5655.3|5652.5|5654.5|5651.7|3
1610537930000|2021-01-13 11:38:50|5655.5|5652.7|5655.3|5652.5|5655.5|5652.7|5655.3|5652.5|0
1610537940000|2021-01-13 11:39:00|5655|5652.2|5654.5|5651.7|5655|5652.2|5652.8|5650|52
1610537950000|2021-01-13 11:39:10|5655.3|5652.5|5655.8|5653|5655.8|5653|5655|5652.2|0
1610537960000|2021-01-13 11:39:20|5656|5653.2|5653.8|5651|5656|5653.2|5653.8|5651|58
1610537970000|2021-01-13 11:39:30|5654.3|5651.5|5655|5652.2|5655.3|5652.5|5654.3|5651.5|2
1610537980000|2021-01-13 11:39:40|5655.3|5652.5|5654.5|5651.7|5655.3|5652.5|5654.5|5651.7|8
1610537990000|2021-01-13 11:39:50|5655.3|5652.5|5655.3|5652.5|5655.3|5652.5|5655.3|5652.5|1
1610538010000|2021-01-13 11:40:10|5655.5|5652.7|5654.3|5651.5|5655.5|5652.7|5654.3|5651.5|43
1610538020000|2021-01-13 11:40:20|5654.8|5652|5656.3|5653.5|5656.3|5653.5|5654.8|5652|6
1610538040000|2021-01-13 11:40:40|5655.3|5652.5|5655.3|5652.5|5655.3|5652.5|5655.3|5652.5|12
1610538060000|2021-01-13 11:41:00|||||||||1
1610538070000|2021-01-13 11:41:10|5655.5|5652.7|5655.8|5653|5656|5653.2|5655.3|5652.5|83
1610538080000|2021-01-13 11:41:20|5655.5|5652.7|5655.8|5653|5655.8|5653|5655.3|5652.5|1
1610538090000|2021-01-13 11:41:30|5656.3|5653.5|5656.3|5653.5|5656.3|5653.5|5656.3|5653.5|43
1610538100000|2021-01-13 11:41:40|||||||||42
1610538110000|2021-01-13 11:41:50|5655.8|5653|5655.7|5652.9|5655.8|5653|5655.3|5652.5|7
1610538120000|2021-01-13 11:42:00|5656.3|5653.5|5655.3|5652.5|5656.3|5653.5|5655.3|5652.5|25
1610538130000|2021-01-13 11:42:10|5655.5|5652.7|5655.3|5652.5|5655.5|5652.7|5655.3|5652.5|1
1610538140000|2021-01-13 11:42:20|5655.5|5652.7|5655.3|5652.5|5656.3|5653.5|5655.3|5652.5|5
1610538150000|2021-01-13 11:42:30|5655|5652.2|5655|5652.2|5655|5652.2|5654.8|5652|21
1610538160000|2021-01-13 11:42:40|5655.3|5652.5|5656|5653.2|5656|5653.2|5655.3|5652.5|15
1610538180000|2021-01-13 11:43:00|5656.3|5653.5|5656.3|5653.5|5656.3|5653.5|5656.3|5653.5|37
1610538190000|2021-01-13 11:43:10|5655.7|5652.9|5656|5653.2|5656|5653.2|5655.3|5652.5|8
1610538210000|2021-01-13 11:43:30|5655.5|5652.7|5655.8|5653|5655.8|5653|5655.3|5652.5|4
1610538220000|2021-01-13 11:43:40|5656|5653.2|5656.3|5653.5|5656.3|5653.5|5656|5653.2|5
1610538230000|2021-01-13 11:43:50|5656|5653.2|5656|5653.2|5656|5653.2|5655.8|5653|1
1610538240000|2021-01-13 11:44:00|5656.3|5653.5|5656.3|5653.5|5656.3|5653.5|5656.3|5653.5|8
1610538260000|2021-01-13 11:44:20|||||||||1
1610538270000|2021-01-13 11:44:30|5655.5|5652.7|5655.8|5653|5656|5653.2|5655.5|5652.7|6
1610538280000|2021-01-13 11:44:40|5655.5|5652.7|5655.3|5652.5|5655.5|5652.7|5655.3|5652.5|0
1610538290000|2021-01-13 11:44:50|5655.7|5652.9|5656.3|5653.5|5656.3|5653.5|5655.7|5652.9|10
1610538300000|2021-01-13 11:45:00|||||||||35
1610538310000|2021-01-13 11:45:10|5657.3|5654.5|5660.7|5657.9|5660.7|5657.9|5657.3|5654.5|28
1610538320000|2021-01-13 11:45:20|5661|5658.2|5662.3|5659.5|5663|5660.2|5661|5658.2|24
1610538330000|2021-01-13 11:45:30|5662.7|5659.9|5665.5|5662.7|5665.7|5662.9|5662.7|5659.9|33
1610538340000|2021-01-13 11:45:40|5665.3|5662.5|5664.3|5661.5|5665.7|5662.9|5664.3|5661.5|19
1610538350000|2021-01-13 11:45:50|5663.3|5660.5|5663.8|5661|5663.8|5661|5663.3|5660.5|2
1610538360000|2021-01-13 11:46:00|5663.3|5660.5|5663.3|5660.5|5664|5661.2|5663.3|5660.5|5
1610538370000|2021-01-13 11:46:10|5664.3|5661.5|5664.3|5661.5|5664.3|5661.5|5664|5661.2|2
1610538380000|2021-01-13 11:46:20|||||||||1
1610538390000|2021-01-13 11:46:30|5664|5661.2|5663.3|5660.5|5664|5661.2|5663.3|5660.5|3
1610538400000|2021-01-13 11:46:40|5664.3|5661.5|5663.3|5660.5|5664.3|5661.5|5663.3|5660.5|5
1610538410000|2021-01-13 11:46:50|5662.3|5659.5|5661.3|5658.5|5662.3|5659.5|5661.3|5658.5|4
1610538420000|2021-01-13 11:47:00|||||||||1
1610538430000|2021-01-13 11:47:10|||||||||10
1610538440000|2021-01-13 11:47:20|||||||||10
1610538450000|2021-01-13 11:47:30|5660.3|5657.5|5661.3|5658.5|5661.3|5658.5|5660.3|5657.5|13
1610538460000|2021-01-13 11:47:40|5661|5658.2|5661|5658.2|5661|5658.2|5660.5|5657.7|3
1610538470000|2021-01-13 11:47:50|5660.3|5657.5|5661|5658.2|5661|5658.2|5660.3|5657.5|4
1610538480000|2021-01-13 11:48:00|5661.3|5658.5|5661.3|5658.5|5661.3|5658.5|5661.3|5658.5|5
1610538490000|2021-01-13 11:48:10|||||||||25
1610538500000|2021-01-13 11:48:20|5658.8|5656|5656.3|5653.5|5658.8|5656|5656.3|5653.5|337
1610538510000|2021-01-13 11:48:30|5656.5|5653.7|5657.3|5654.5|5657.3|5654.5|5656.5|5653.7|19
1610538520000|2021-01-13 11:48:40|5657|5654.2|5656.2|5653.4|5657|5654.2|5656|5653.2|30
1610538530000|2021-01-13 11:48:50|5656.7|5653.9|5656.7|5653.9|5656.7|5653.9|5656.7|5653.9|0
1610538540000|2021-01-13 11:49:00|5657|5654.2|5655.5|5652.7|5657|5654.2|5655.3|5652.5|52
1610538550000|2021-01-13 11:49:10|5656.3|5653.5|5657.2|5654.4|5657.5|5654.7|5656|5653.2|54
1610538560000|2021-01-13 11:49:20|5657|5654.2|5657|5654.2|5657.2|5654.4|5657|5654.2|2
1610538590000|2021-01-13 11:49:50|5657.2|5654.4|5659|5656.2|5659|5656.2|5657.2|5654.4|5
1610538600000|2021-01-13 11:50:00|5659.2|5656.4|5657.3|5654.5|5659.2|5656.4|5657.3|5654.5|46
1610538610000|2021-01-13 11:50:10|5657|5654.2|5657|5654.2|5657|5654.2|5657|5654.2|0
1610538620000|2021-01-13 11:50:20|5657.5|5654.7|5657.5|5654.7|5657.7|5654.9|5657.5|5654.7|2
1610538630000|2021-01-13 11:50:30|5657.7|5654.9|5657.3|5654.5|5658|5655.2|5657.3|5654.5|2
1610538640000|2021-01-13 11:50:40|5657|5654.2|5655.3|5652.5|5657|5654.2|5655.3|5652.5|12
1610538650000|2021-01-13 11:50:50|5655.5|5652.7|5656|5653.2|5656|5653.2|5655.5|5652.7|8
1610538660000|2021-01-13 11:51:00|5656.2|5653.4|5657.8|5655|5657.8|5655|5656|5653.2|107
1610538670000|2021-01-13 11:51:10|5657.5|5654.7|5657.5|5654.7|5657.5|5654.7|5657.5|5654.7|0
1610538680000|2021-01-13 11:51:20|5657.8|5655|5656.3|5653.5|5657.8|5655|5656|5653.2|51
1610538690000|2021-01-13 11:51:30|5656.5|5653.7|5656.8|5654|5656.8|5654|5656.5|5653.7|0
1610538700000|2021-01-13 11:51:40|5657.3|5654.5|5657.5|5654.7|5658.3|5655.5|5657.3|5654.5|4
1610538710000|2021-01-13 11:51:50|5658|5655.2|5657.8|5655|5658|5655.2|5657.8|5655|1
1610538720000|2021-01-13 11:52:00|5657.5|5654.7|5656.5|5653.7|5658|5655.2|5656.5|5653.7|13
1610538730000|2021-01-13 11:52:10|5656.3|5653.5|5656.3|5653.5|5656.3|5653.5|5655.8|5653|4
1610538750000|2021-01-13 11:52:30|5656.5|5653.7|5658.3|5655.5|5658.3|5655.5|5656.5|5653.7|13
1610538760000|2021-01-13 11:52:40|5658.5|5655.7|5658.5|5655.7|5658.5|5655.7|5658.5|5655.7|1
1610538770000|2021-01-13 11:52:50|5658.8|5656|5659.3|5656.5|5659.3|5656.5|5658.8|5656|2
1610538780000|2021-01-13 11:53:00|5659.5|5656.7|5659.7|5656.9|5659.7|5656.9|5659.3|5656.5|13
1610538790000|2021-01-13 11:53:10|5660.5|5657.7|5660.8|5658|5661.3|5658.5|5660.3|5657.5|36
1610538800000|2021-01-13 11:53:20|5661.3|5658.5|5663.5|5660.7|5663.5|5660.7|5661|5658.2|52
1610538810000|2021-01-13 11:53:30|5663.8|5661|5662.5|5659.7|5663.8|5661|5662.5|5659.7|19
1610538820000|2021-01-13 11:53:40|5663.3|5660.5|5662.3|5659.5|5663.3|5660.5|5662.3|5659.5|15
1610538830000|2021-01-13 11:53:50|5662.5|5659.7|5662.3|5659.5|5662.5|5659.7|5662.3|5659.5|21
1610538840000|2021-01-13 11:54:00|5663.3|5660.5|5663.3|5660.5|5663.8|5661|5663.3|5660.5|14
1610538850000|2021-01-13 11:54:10|5662.8|5660|5662.8|5660|5662.8|5660|5662.3|5659.5|10
1610538860000|2021-01-13 11:54:20|5662.5|5659.7|5662.8|5660|5662.8|5660|5662.5|5659.7|2
1610538870000|2021-01-13 11:54:30|5663.3|5660.5|5661.8|5659|5663.3|5660.5|5661.5|5658.7|7
1610538880000|2021-01-13 11:54:40|5661.5|5658.7|5661.8|5659|5661.8|5659|5661.5|5658.7|0
1610538890000|2021-01-13 11:54:50|5662|5659.2|5662.3|5659.5|5662.3|5659.5|5662|5659.2|0
1610538900000|2021-01-13 11:55:00|5661.3|5658.5|5661|5658.2|5661.3|5658.5|5661|5658.2|3
1610538910000|2021-01-13 11:55:10|5661.3|5658.5|5662.3|5659.5|5662.3|5659.5|5661.3|5658.5|18
1610538920000|2021-01-13 11:55:20|5663.5|5660.7|5667|5664.2|5667|5664.2|5663.5|5660.7|157
1610538930000|2021-01-13 11:55:30|5666.3|5663.5|5666|5663.2|5668.8|5666|5665.8|5663|65
1610538940000|2021-01-13 11:55:40|5666.3|5663.5|5665.3|5662.5|5666.3|5663.5|5665.3|5662.5|5
1610538950000|2021-01-13 11:55:50|5666|5663.2|5667.5|5664.7|5667.5|5664.7|5666|5663.2|7
1610538960000|2021-01-13 11:56:00|5667.3|5664.5|5666.8|5664|5667.5|5664.7|5666.8|5664|2
1610538970000|2021-01-13 11:56:10|5667|5664.2|5666.3|5663.5|5667|5664.2|5666.3|5663.5|5
1610538980000|2021-01-13 11:56:20|5665.3|5662.5|5662|5659.2|5665.3|5662.5|5661.8|5659|62
1610538990000|2021-01-13 11:56:30|5662.3|5659.5|5662.5|5659.7|5662.5|5659.7|5662.3|5659.5|4
1610539000000|2021-01-13 11:56:40|5663|5660.2|5662.8|5660|5663.3|5660.5|5662.3|5659.5|7
1610539010000|2021-01-13 11:56:50|5662.3|5659.5|5663|5660.2|5663|5660.2|5662.3|5659.5|1
1610539020000|2021-01-13 11:57:00|5662.7|5659.9|5663|5660.2|5663|5660.2|5662.3|5659.5|6
1610539030000|2021-01-13 11:57:10|5662.8|5660|5663|5660.2|5663|5660.2|5662.5|5659.7|1
1610539040000|2021-01-13 11:57:20|5662.3|5659.5|5662.3|5659.5|5662.3|5659.5|5662.3|5659.5|2
1610539050000|2021-01-13 11:57:30|||||||||2
1610539060000|2021-01-13 11:57:40|5662.5|5659.7|5663.3|5660.5|5663.3|5660.5|5662.5|5659.7|2
1610539070000|2021-01-13 11:57:50|5664.3|5661.5|5664.3|5661.5|5664.3|5661.5|5664.3|5661.5|1
1610539080000|2021-01-13 11:58:00|5664|5661.2|5663.3|5660.5|5664|5661.2|5662.3|5659.5|21
1610539090000|2021-01-13 11:58:10|5663.5|5660.7|5663.5|5660.7|5663.8|5661|5663|5660.2|4
1610539110000|2021-01-13 11:58:30|5663.8|5661|5664.3|5661.5|5664.5|5661.7|5663.8|5661|0
1610539120000|2021-01-13 11:58:40|5664|5661.2|5664.5|5661.7|5664.5|5661.7|5664|5661.2|0
1610539130000|2021-01-13 11:58:50|5665|5662.2|5664.3|5661.5|5665|5662.2|5664.3|5661.5|1
1610539140000|2021-01-13 11:59:00|5663.8|5661|5663.8|5661|5663.8|5661|5663.8|5661|22
1610539150000|2021-01-13 11:59:10|5663.5|5660.7|5663.5|5660.7|5663.8|5661|5663.5|5660.7|4
1610539160000|2021-01-13 11:59:20|5663.8|5661|5663.8|5661|5663.8|5661|5663.8|5661|3
1610539170000|2021-01-13 11:59:30|5664|5661.2|5664|5661.2|5664|5661.2|5664|5661.2|0
1610539180000|2021-01-13 11:59:40|5664.3|5661.5|5663.8|5661|5664.3|5661.5|5663.8|5661|4
1610539190000|2021-01-13 11:59:50|5663.3|5660.5|5663|5660.2|5663.3|5660.5|5663|5660.2|2
1610539200000|2021-01-13 12:00:00|5662.8|5660|5662.8|5660|5663.5|5660.7|5662.5|5659.7|47
1610539210000|2021-01-13 12:00:10|||||||||4
1610539220000|2021-01-13 12:00:20|5663|5660.2|5663.5|5660.7|5663.5|5660.7|5663|5660.2|2
1610539230000|2021-01-13 12:00:30|5663.8|5661|5664.3|5661.5|5664.3|5661.5|5663.8|5661|3
1610539240000|2021-01-13 12:00:40|5664.8|5662|5665.5|5662.7|5665.5|5662.7|5664.8|5662|1
1610539260000|2021-01-13 12:01:00|5665.3|5662.5|5665.8|5663|5666|5663.2|5665|5662.2|22
1610539270000|2021-01-13 12:01:10|5665.5|5662.7|5666.3|5663.5|5666.3|5663.5|5665.5|5662.7|2
1610539280000|2021-01-13 12:01:20|||||||||1
1610539290000|2021-01-13 12:01:30|5665.8|5663|5666.3|5663.5|5666.3|5663.5|5665.8|5663|17
1610539300000|2021-01-13 12:01:40|||||||||5
1610539310000|2021-01-13 12:01:50|5665.5|5662.7|5666|5663.2|5666|5663.2|5665.5|5662.7|1
1610539320000|2021-01-13 12:02:00|5665.8|5663|5666.5|5663.7|5666.8|5664|5665.5|5662.7|3
1610539330000|2021-01-13 12:02:10|5666.3|5663.5|5665.8|5663|5666.3|5663.5|5665.5|5662.7|6
1610539340000|2021-01-13 12:02:20|5665.5|5662.7|5665.5|5662.7|5666|5663.2|5665.5|5662.7|1
1610539370000|2021-01-13 12:02:50|5665.8|5663|5665.5|5662.7|5665.8|5663|5665.5|5662.7|4
1610539380000|2021-01-13 12:03:00|5666.3|5663.5|5666.3|5663.5|5666.3|5663.5|5666.3|5663.5|13
1610539390000|2021-01-13 12:03:10|5666.5|5663.7|5666.3|5663.5|5667.3|5664.5|5666.3|5663.5|3
1610539400000|2021-01-13 12:03:20|5665.8|5663|5665.5|5662.7|5665.8|5663|5665.5|5662.7|4
1610539410000|2021-01-13 12:03:30|5665.8|5663|5665.5|5662.7|5665.8|5663|5665.5|5662.7|0
1610539420000|2021-01-13 12:03:40|5665.3|5662.5|5665.3|5662.5|5665.3|5662.5|5665.3|5662.5|1
1610539440000|2021-01-13 12:04:00|5665.5|5662.7|5665.3|5662.5|5665.8|5663|5665.3|5662.5|53
1610539450000|2021-01-13 12:04:10|5664.3|5661.5|5661.5|5658.7|5664.3|5661.5|5661.5|5658.7|103
1610539460000|2021-01-13 12:04:20|5661.8|5659|5662.3|5659.5|5662.3|5659.5|5661.8|5659|6
1610539470000|2021-01-13 12:04:30|5662.5|5659.7|5662.5|5659.7|5662.5|5659.7|5662.5|5659.7|1
1610539480000|2021-01-13 12:04:40|5662.8|5660|5665.5|5662.7|5666.3|5663.5|5662.8|5660|30
1610539490000|2021-01-13 12:04:50|||||||||1
1610539500000|2021-01-13 12:05:00|5665.3|5662.5|5666|5663.2|5666.3|5663.5|5664.8|5662|12
1610539510000|2021-01-13 12:05:10|5665.8|5663|5666.3|5663.5|5666.3|5663.5|5665.5|5662.7|2
1610539530000|2021-01-13 12:05:30|5666.5|5663.7|5666.3|5663.5|5666.5|5663.7|5666|5663.2|27
1610539540000|2021-01-13 12:05:40|5666.5|5663.7|5666.5|5663.7|5666.5|5663.7|5666.5|5663.7|0
1610539550000|2021-01-13 12:05:50|5666.3|5663.5|5666|5663.2|5666.3|5663.5|5664.8|5662|8
1610539560000|2021-01-13 12:06:00|5666.3|5663.5|5666.5|5663.7|5666.5|5663.7|5666.3|5663.5|3
1610539570000|2021-01-13 12:06:10|5666.8|5664|5666.8|5664|5667|5664.2|5666.8|5664|6
1610539580000|2021-01-13 12:06:20|5667|5664.2|5667.3|5664.5|5667.3|5664.5|5666.5|5663.7|2
1610539590000|2021-01-13 12:06:30|5667.8|5665|5669.3|5666.5|5669.3|5666.5|5667.8|5665|229
1610539600000|2021-01-13 12:06:40|5668.8|5666|5669.8|5667|5669.8|5667|5668.8|5666|31
1610539610000|2021-01-13 12:06:50|5669.3|5666.5|5669.3|5666.5|5669.5|5666.7|5669.3|5666.5|30
1610539620000|2021-01-13 12:07:00|5668.8|5666|5668|5665.2|5668.8|5666|5668|5665.2|9
1610539630000|2021-01-13 12:07:10|5668.3|5665.5|5668.5|5665.7|5669.3|5666.5|5668.3|5665.5|21
1610539640000|2021-01-13 12:07:20|5668.8|5666|5668.3|5665.5|5669|5666.2|5668.3|5665.5|1
1610539650000|2021-01-13 12:07:30|5668.8|5666|5669|5666.2|5669|5666.2|5668.8|5666|2
1610539660000|2021-01-13 12:07:40|5668.5|5665.7|5668.8|5666|5669.3|5666.5|5668.5|5665.7|7
1610539670000|2021-01-13 12:07:50|5668.3|5665.5|5668.5|5665.7|5668.8|5666|5668.3|5665.5|9
1610539680000|2021-01-13 12:08:00|5668.3|5665.5|5669.5|5666.7|5669.5|5666.7|5668.3|5665.5|289
1610539690000|2021-01-13 12:08:10|5669.3|5666.5|5669.3|5666.5|5669.3|5666.5|5669.3|5666.5|0
1610539710000|2021-01-13 12:08:30|5669|5666.2|5668.8|5666|5669.3|5666.5|5668.8|5666|15
1610539720000|2021-01-13 12:08:40|5668.3|5665.5|5668.5|5665.7|5668.8|5666|5668.3|5665.5|1
1610539730000|2021-01-13 12:08:50|5668.3|5665.5|5668.3|5665.5|5668.3|5665.5|5668|5665.2|5
1610539740000|2021-01-13 12:09:00|5668.5|5665.7|5667.3|5664.5|5668.5|5665.7|5667.3|5664.5|5
1610539750000|2021-01-13 12:09:10|5668.3|5665.5|5668.3|5665.5|5668.3|5665.5|5667.8|5665|7
1610539770000|2021-01-13 12:09:30|||||||||39
1610539780000|2021-01-13 12:09:40|5668.5|5665.7|5668.3|5665.5|5668.8|5666|5668.3|5665.5|11
1610539790000|2021-01-13 12:09:50|5667.8|5665|5667.5|5664.7|5668.3|5665.5|5667.5|5664.7|10
1610539800000|2021-01-13 12:10:00|5667.8|5665|5666|5663.2|5667.8|5665|5665.5|5662.7|58
1610539810000|2021-01-13 12:10:10|5666.3|5663.5|5666.3|5663.5|5666.3|5663.5|5665.8|5663|2
1610539820000|2021-01-13 12:10:20|5666.8|5664|5667.3|5664.5|5667.3|5664.5|5666.8|5664|52
1610539830000|2021-01-13 12:10:30|5667.5|5664.7|5666.3|5663.5|5667.5|5664.7|5665.8|5663|2
1610539840000|2021-01-13 12:10:40|5667|5664.2|5667.3|5664.5|5667.5|5664.7|5667|5664.2|6
1610539850000|2021-01-13 12:10:50|5667|5664.2|5668.3|5665.5|5668.3|5665.5|5666.3|5663.5|24
1610539860000|2021-01-13 12:11:00|5668.5|5665.7|5667.8|5665|5668.5|5665.7|5667.5|5664.7|3
1610539870000|2021-01-13 12:11:10|5667.5|5664.7|5667.8|5665|5667.8|5665|5667.3|5664.5|3
1610539880000|2021-01-13 12:11:20|5668|5665.2|5668.5|5665.7|5668.8|5666|5668|5665.2|2
1610539890000|2021-01-13 12:11:30|5668.3|5665.5|5668.3|5665.5|5668.3|5665.5|5668.3|5665.5|0
1610539900000|2021-01-13 12:11:40|5669|5666.2|5668.3|5665.5|5669|5666.2|5668.3|5665.5|4
1610539920000|2021-01-13 12:12:00|5668.5|5665.7|5668.5|5665.7|5668.5|5665.7|5668.5|5665.7|0
1610539930000|2021-01-13 12:12:10|5668.3|5665.5|5668.3|5665.5|5668.3|5665.5|5668.3|5665.5|0
1610539940000|2021-01-13 12:12:20|5668.8|5666|5669.3|5666.5|5669.3|5666.5|5668.8|5666|8
1610539950000|2021-01-13 12:12:30|5669.5|5666.7|5669.5|5666.7|5669.5|5666.7|5669.5|5666.7|0
1610539960000|2021-01-13 12:12:40|||||||||6
1610539970000|2021-01-13 12:12:50|5669.3|5666.5|5669.3|5666.5|5669.3|5666.5|5669.3|5666.5|2
1610539980000|2021-01-13 12:13:00|5669.5|5666.7|5669.5|5666.7|5669.5|5666.7|5669.5|5666.7|34
1610539990000|2021-01-13 12:13:10|5669.3|5666.5|5669.3|5666.5|5669.3|5666.5|5669.3|5666.5|0
1610540000000|2021-01-13 12:13:20|5669.5|5666.7|5669.5|5666.7|5669.5|5666.7|5669.5|5666.7|43
1610540010000|2021-01-13 12:13:30|5669.3|5666.5|5669.3|5666.5|5669.3|5666.5|5669.3|5666.5|0
1610540020000|2021-01-13 12:13:40|5668.3|5665.5|5668.3|5665.5|5668.3|5665.5|5667.3|5664.5|38
1610540030000|2021-01-13 12:13:50|5667.3|5664.5|5667.3|5664.5|5667.3|5664.5|5667.3|5664.5|32
1610540040000|2021-01-13 12:14:00|5667.5|5664.7|5667.5|5664.7|5668.3|5665.5|5667.5|5664.7|16
1610540050000|2021-01-13 12:14:10|5667.3|5664.5|5666.8|5664|5667.3|5664.5|5666.3|5663.5|6
1610540060000|2021-01-13 12:14:20|5666.5|5663.7|5667.3|5664.5|5667.3|5664.5|5666.5|5663.7|1
1610540070000|2021-01-13 12:14:30|||||||||1
1610540080000|2021-01-13 12:14:40|5667.5|5664.7|5667.3|5664.5|5667.5|5664.7|5667.3|5664.5|11
1610540090000|2021-01-13 12:14:50|5666.8|5664|5666.3|5663.5|5667|5664.2|5666|5663.2|4
1610540100000|2021-01-13 12:15:00|5666|5663.2|5665|5662.2|5666.3|5663.5|5664.8|5662|10
1610540110000|2021-01-13 12:15:10|5665.5|5662.7|5666|5663.2|5666.3|5663.5|5665|5662.2|7
1610540120000|2021-01-13 12:15:20|5666.3|5663.5|5666.3|5663.5|5666.3|5663.5|5665.8|5663|11
1610540130000|2021-01-13 12:15:30|5666.8|5664|5667|5664.2|5667.3|5664.5|5666.8|5664|4
1610540140000|2021-01-13 12:15:40|5667.3|5664.5|5667.3|5664.5|5667.3|5664.5|5667|5664.2|0
1610540160000|2021-01-13 12:16:00|5667|5664.2|5666.5|5663.7|5667.3|5664.5|5666.3|5663.5|4
1610540170000|2021-01-13 12:16:10|5667.3|5664.5|5668.3|5665.5|5668.3|5665.5|5667|5664.2|44
1610540180000|2021-01-13 12:16:20|5669.3|5666.5|5668.8|5666|5669.3|5666.5|5668.3|5665.5|26
1610540190000|2021-01-13 12:16:30|5668.5|5665.7|5668.3|5665.5|5668.5|5665.7|5668.3|5665.5|1
1610540210000|2021-01-13 12:16:50|5667.8|5665|5667.3|5664.5|5667.8|5665|5667.3|5664.5|0
1610540220000|2021-01-13 12:17:00|5667|5664.2|5666.8|5664|5667|5664.2|5666.8|5664|1
1610540230000|2021-01-13 12:17:10|||||||||6
1610540240000|2021-01-13 12:17:20|5667.3|5664.5|5667|5664.2|5667.3|5664.5|5667|5664.2|1
1610540250000|2021-01-13 12:17:30|5667.3|5664.5|5668|5665.2|5668|5665.2|5667.3|5664.5|5
1610540260000|2021-01-13 12:17:40|5668.3|5665.5|5668.3|5665.5|5668.3|5665.5|5668.3|5665.5|4
1610540270000|2021-01-13 12:17:50|5668|5665.2|5668|5665.2|5668|5665.2|5667.3|5664.5|8
1610540280000|2021-01-13 12:18:00|5668.3|5665.5|5668.3|5665.5|5668.8|5666|5668.3|5665.5|8
1610540290000|2021-01-13 12:18:10|5668|5665.2|5668|5665.2|5668|5665.2|5668|5665.2|4
1610540300000|2021-01-13 12:18:20|5668.3|5665.5|5668.3|5665.5|5668.5|5665.7|5668.3|5665.5|9
1610540310000|2021-01-13 12:18:30|5668.5|5665.7|5668.7|5665.9|5669|5666.2|5668.5|5665.7|6
1610540320000|2021-01-13 12:18:40|5668.5|5665.7|5668.5|5665.7|5668.5|5665.7|5668|5665.2|2
1610540330000|2021-01-13 12:18:50|5668.3|5665.5|5668.3|5665.5|5668.3|5665.5|5668.3|5665.5|0
1610540340000|2021-01-13 12:19:00|5667.7|5664.9|5667.8|5665|5668|5665.2|5667.7|5664.9|1
1610540350000|2021-01-13 12:19:10|5667.5|5664.7|5666.3|5663.5|5667.5|5664.7|5666.3|5663.5|5
1610540360000|2021-01-13 12:19:20|5667|5664.2|5667|5664.2|5667|5664.2|5666.3|5663.5|8
1610540370000|2021-01-13 12:19:30|||||||||1
1610540380000|2021-01-13 12:19:40|5667.3|5664.5|5667.3|5664.5|5667.3|5664.5|5667.3|5664.5|0
1610540400000|2021-01-13 12:20:00|5667|5664.2|5667.3|5664.5|5668.3|5665.5|5667|5664.2|2
1610540410000|2021-01-13 12:20:10|5667.5|5664.7|5667.8|5665|5667.8|5665|5667.5|5664.7|5
1610540420000|2021-01-13 12:20:20|5668|5665.2|5667.3|5664.5|5668.7|5665.9|5667.3|5664.5|29
1610540430000|2021-01-13 12:20:30|5667.7|5664.9|5668|5665.2|5668|5665.2|5667.7|5664.9|52
1610540440000|2021-01-13 12:20:40|5668.5|5665.7|5669|5666.2|5669|5666.2|5668.5|5665.7|60
1610540450000|2021-01-13 12:20:50|5668.3|5665.5|5668.3|5665.5|5668.3|5665.5|5668.3|5665.5|28
1610540460000|2021-01-13 12:21:00|5668|5665.2|5668.3|5665.5|5668.3|5665.5|5668|5665.2|6
1610540470000|2021-01-13 12:21:10|||||||||6
1610540480000|2021-01-13 12:21:20|||||||||5
1610540500000|2021-01-13 12:21:40|||||||||1
1610540510000|2021-01-13 12:21:50|5668|5665.2|5668|5665.2|5668|5665.2|5668|5665.2|5
1610540520000|2021-01-13 12:22:00|5668.3|5665.5|5668|5665.2|5668.3|5665.5|5668|5665.2|9
1610540530000|2021-01-13 12:22:10|5667.5|5664.7|5667.3|5664.5|5667.5|5664.7|5667.3|5664.5|2
1610540550000|2021-01-13 12:22:30|5667.8|5665|5667.8|5665|5667.8|5665|5667.3|5664.5|5
1610540560000|2021-01-13 12:22:40|5667.3|5664.5|5667.5|5664.7|5667.8|5665|5667.3|5664.5|0
1610540570000|2021-01-13 12:22:50|5667.3|5664.5|5668.3|5665.5|5668.3|5665.5|5667.3|5664.5|23
1610540580000|2021-01-13 12:23:00|5668.7|5665.9|5669.3|5666.5|5669.3|5666.5|5668.7|5665.9|14
1610540590000|2021-01-13 12:23:10|5668.8|5666|5669|5666.2|5669|5666.2|5668.8|5666|7
1610540600000|2021-01-13 12:23:20|5669.3|5666.5|5668.8|5666|5669.3|5666.5|5668.8|5666|5
1610540610000|2021-01-13 12:23:30|5669|5666.2|5669.3|5666.5|5669.3|5666.5|5669|5666.2|6
1610540630000|2021-01-13 12:23:50|||||||||27
1610540640000|2021-01-13 12:24:00|5669.2|5666.4|5669.2|5666.4|5669.2|5666.4|5669.2|5666.4|54
1610540650000|2021-01-13 12:24:10|||||||||44
1610540660000|2021-01-13 12:24:20|||||||||11
1610540670000|2021-01-13 12:24:30|5669|5666.2|5669|5666.2|5669|5666.2|5669|5666.2|22
1610540680000|2021-01-13 12:24:40|5669.2|5666.4|5669.2|5666.4|5669.2|5666.4|5669.2|5666.4|5
1610540690000|2021-01-13 12:24:50|5668.5|5665.7|5668.7|5665.9|5668.7|5665.9|5668.2|5665.4|22
1610540700000|2021-01-13 12:25:00|5668.2|5665.4|5668.2|5665.4|5668.2|5665.4|5668.2|5665.4|0
1610540720000|2021-01-13 12:25:20|5667.8|5665|5665.5|5662.7|5667.8|5665|5665.5|5662.7|514
1610540730000|2021-01-13 12:25:30|5665.2|5662.4|5666.2|5663.4|5666.2|5663.4|5665.2|5662.4|4
1610540740000|2021-01-13 12:25:40|5666|5663.2|5664.8|5662|5666|5663.2|5664.8|5662|1
1610540750000|2021-01-13 12:25:50|5664.5|5661.7|5662.8|5660|5664.5|5661.7|5662.5|5659.7|47
1610540760000|2021-01-13 12:26:00|5663.2|5660.4|5664.2|5661.4|5664.2|5661.4|5662.8|5660|6
1610540770000|2021-01-13 12:26:10|5664.5|5661.7|5664.8|5662|5665.5|5662.7|5664.5|5661.7|8
1610540780000|2021-01-13 12:26:20|5664.5|5661.7|5664.2|5661.4|5664.5|5661.7|5664|5661.2|1
1610540790000|2021-01-13 12:26:30|5664.5|5661.7|5665|5662.2|5665|5662.2|5664.5|5661.7|0
1610540800000|2021-01-13 12:26:40|5664.8|5662|5664.8|5662|5665|5662.2|5664.8|5662|11
1610540810000|2021-01-13 12:26:50|5664.5|5661.7|5664.5|5661.7|5665.2|5662.4|5664.5|5661.7|2
1610540820000|2021-01-13 12:27:00|5665|5662.2|5664|5661.2|5665.5|5662.7|5664|5661.2|8
1610540830000|2021-01-13 12:27:10|5663.5|5660.7|5663|5660.2|5663.5|5660.7|5662.5|5659.7|8
1610540840000|2021-01-13 12:27:20|5663.2|5660.4|5663.5|5660.7|5663.5|5660.7|5663.2|5660.4|0
1610540850000|2021-01-13 12:27:30|5664|5661.2|5664|5661.2|5664|5661.2|5664|5661.2|0
1610540860000|2021-01-13 12:27:40|5664.3|5661.5|5664.3|5661.5|5664.3|5661.5|5664.3|5661.5|0
1610540870000|2021-01-13 12:27:50|5664|5661.2|5664.5|5661.7|5664.5|5661.7|5663.5|5660.7|6
1610540880000|2021-01-13 12:28:00|5665|5662.2|5665.5|5662.7|5665.5|5662.7|5665|5662.2|3
1610540890000|2021-01-13 12:28:10|5665.8|5663|5666|5663.2|5666.2|5663.4|5665.5|5662.7|7
1610540900000|2021-01-13 12:28:20|5666.5|5663.7|5666.3|5663.5|5666.5|5663.7|5666.3|5663.5|2
1610540910000|2021-01-13 12:28:30|5666.8|5664|5666.8|5664|5666.8|5664|5666.8|5664|0
1610540920000|2021-01-13 12:28:40|5667|5664.2|5667|5664.2|5667|5664.2|5667|5664.2|0
1610540930000|2021-01-13 12:28:50|5667.2|5664.4|5667|5664.2|5667.5|5664.7|5667|5664.2|1
1610540940000|2021-01-13 12:29:00|5667.2|5664.4|5668.3|5665.5|5668.3|5665.5|5667.2|5664.4|5
1610540950000|2021-01-13 12:29:10|5667.8|5665|5667.8|5665|5667.8|5665|5667.8|5665|2
1610540960000|2021-01-13 12:29:20|||||||||1
1610540970000|2021-01-13 12:29:30|5668.2|5665.4|5668.8|5666|5668.8|5666|5667.8|5665|20
1610540980000|2021-01-13 12:29:40|5667.8|5665|5666.8|5664|5668|5665.2|5666.8|5664|4
1610540990000|2021-01-13 12:29:50|5666|5663.2|5666.5|5663.7|5666.5|5663.7|5666|5663.2|55
1610541000000|2021-01-13 12:30:00|5666.3|5663.5|5667|5664.2|5667|5664.2|5666.3|5663.5|5
1610541010000|2021-01-13 12:30:10|5665.5|5662.7|5664|5661.2|5665.5|5662.7|5664|5661.2|14
1610541020000|2021-01-13 12:30:20|5663.8|5661|5664|5661.2|5665|5662.2|5663.7|5660.9|13
1610541030000|2021-01-13 12:30:30|5663.3|5660.5|5663.8|5661|5663.8|5661|5662.8|5660|20
1610541040000|2021-01-13 12:30:40|5664|5661.2|5664.2|5661.4|5664.8|5662|5663.8|5661|18
1610541050000|2021-01-13 12:30:50|5664.8|5662|5662.8|5660|5665|5662.2|5662.8|5660|35
1610541060000|2021-01-13 12:31:00|5663|5660.2|5662.8|5660|5663.3|5660.5|5662.8|5660|11
1610541070000|2021-01-13 12:31:10|5663.3|5660.5|5663.5|5660.7|5663.5|5660.7|5662.8|5660|2
1610541080000|2021-01-13 12:31:20|5663.8|5661|5665.2|5662.4|5665.5|5662.7|5663.8|5661|20
1610541090000|2021-01-13 12:31:30|5665.8|5663|5665.8|5663|5666|5663.2|5664.8|5662|7
1610541100000|2021-01-13 12:31:40|5666|5663.2|5665|5662.2|5666|5663.2|5665|5662.2|1
1610541110000|2021-01-13 12:31:50|5664.8|5662|5665.5|5662.7|5665.5|5662.7|5664.5|5661.7|21
1610541120000|2021-01-13 12:32:00|5665.8|5663|5666.3|5663.5|5667.5|5664.7|5665.8|5663|16
1610541130000|2021-01-13 12:32:10|5665.8|5663|5666.8|5664|5666.8|5664|5665.8|5663|2
1610541140000|2021-01-13 12:32:20|5666.5|5663.7|5667.8|5665|5667.8|5665|5666.5|5663.7|6
1610541150000|2021-01-13 12:32:30|||||||||4
1610541160000|2021-01-13 12:32:40|5668.3|5665.5|5667.8|5665|5668.5|5665.7|5667.8|5665|11
1610541170000|2021-01-13 12:32:50|5668.3|5665.5|5668.2|5665.4|5668.3|5665.5|5667.8|5665|8
1610541180000|2021-01-13 12:33:00|5668.5|5665.7|5668.8|5666|5668.8|5666|5668.5|5665.7|1
1610541190000|2021-01-13 12:33:10|5668.5|5665.7|5668.5|5665.7|5668.8|5666|5668|5665.2|21
1610541200000|2021-01-13 12:33:20|5668.3|5665.5|5668|5665.2|5668.3|5665.5|5667.8|5665|9
1610541210000|2021-01-13 12:33:30|5668.3|5665.5|5668.3|5665.5|5668.3|5665.5|5668.3|5665.5|1
1610541220000|2021-01-13 12:33:40|5668|5665.2|5668.3|5665.5|5668.3|5665.5|5668|5665.2|1
1610541240000|2021-01-13 12:34:00|5668.5|5665.7|5666.8|5664|5668.8|5666|5666.8|5664|22
1610541260000|2021-01-13 12:34:20|||||||||7
1610541270000|2021-01-13 12:34:30|5666.5|5663.7|5666.8|5664|5666.8|5664|5666.5|5663.7|1
1610541280000|2021-01-13 12:34:40|5666.5|5663.7|5666.8|5664|5666.8|5664|5665.8|5663|36
1610541290000|2021-01-13 12:34:50|5665.8|5663|5665.8|5663|5665.8|5663|5665.8|5663|6
1610541300000|2021-01-13 12:35:00|5666|5663.2|5665.8|5663|5666.5|5663.7|5665.8|5663|4
1610541310000|2021-01-13 12:35:10|||||||||1
1610541320000|2021-01-13 12:35:20|5666.3|5663.5|5665.8|5663|5666.3|5663.5|5665.8|5663|1
1610541330000|2021-01-13 12:35:30|5666.5|5663.7|5666.5|5663.7|5666.5|5663.7|5666.3|5663.5|4
1610541340000|2021-01-13 12:35:40|5666.3|5663.5|5666.3|5663.5|5666.3|5663.5|5665.8|5663|1
1610541350000|2021-01-13 12:35:50|5665.8|5663|5665.8|5663|5666.3|5663.5|5665.8|5663|0
1610541360000|2021-01-13 12:36:00|5665.5|5662.7|5665.5|5662.7|5665.5|5662.7|5665.3|5662.5|3
1610541370000|2021-01-13 12:36:10|5665|5662.2|5665.3|5662.5|5665.5|5662.7|5664.8|5662|23
1610541380000|2021-01-13 12:36:20|5665.2|5662.4|5665.3|5662.5|5665.5|5662.7|5665.2|5662.4|1
1610541390000|2021-01-13 12:36:30|5665.5|5662.7|5666.2|5663.4|5666.2|5663.4|5665|5662.2|4
1610541400000|2021-01-13 12:36:40|5666.5|5663.7|5666.8|5664|5666.8|5664|5666.3|5663.5|1
1610541410000|2021-01-13 12:36:50|5666.3|5663.5|5665.8|5663|5666.5|5663.7|5665.8|5663|2
1610541420000|2021-01-13 12:37:00|5666.2|5663.4|5666.8|5664|5666.8|5664|5666.2|5663.4|10
1610541430000|2021-01-13 12:37:10|||||||||10
1610541450000|2021-01-13 12:37:30|||||||||1
1610541460000|2021-01-13 12:37:40|5667.8|5665|5667.8|5665|5667.8|5665|5667.8|5665|7
1610541470000|2021-01-13 12:37:50|||||||||1
1610541480000|2021-01-13 12:38:00|5668|5665.2|5667.8|5665|5668.8|5666|5667.8|5665|17
1610541510000|2021-01-13 12:38:30|5668.3|5665.5|5668.5|5665.7|5668.8|5666|5668.3|5665.5|2
1610541520000|2021-01-13 12:38:40|5668.8|5666|5668|5665.2|5668.8|5666|5667.8|5665|2
1610541530000|2021-01-13 12:38:50|5667.8|5665|5667.5|5664.7|5668|5665.2|5666.8|5664|9
1610541540000|2021-01-13 12:39:00|5667.8|5665|5668.3|5665.5|5668.5|5665.7|5667.8|5665|5
1610541550000|2021-01-13 12:39:10|5667.8|5665|5667.5|5664.7|5668.3|5665.5|5667.3|5664.5|2
1610541560000|2021-01-13 12:39:20|5667.8|5665|5667.5|5664.7|5667.8|5665|5667.3|5664.5|1
1610541570000|2021-01-13 12:39:30|5667.3|5664.5|5667.5|5664.7|5667.5|5664.7|5667.3|5664.5|6
1610541580000|2021-01-13 12:39:40|5667.3|5664.5|5667.5|5664.7|5667.5|5664.7|5667.3|5664.5|0
1610541590000|2021-01-13 12:39:50|5667.3|5664.5|5667.3|5664.5|5667.3|5664.5|5667.3|5664.5|0
1610541600000|2021-01-13 12:40:00|5667.5|5664.7|5667.5|5664.7|5667.5|5664.7|5667.3|5664.5|3
1610541610000|2021-01-13 12:40:10|5667.3|5664.5|5667|5664.2|5667.5|5664.7|5666.8|5664|8
1610541620000|2021-01-13 12:40:20|5667.2|5664.4|5668.8|5666|5668.8|5666|5666.8|5664|8
1610541630000|2021-01-13 12:40:30|5668.3|5665.5|5668.5|5665.7|5668.8|5666|5668.3|5665.5|3
1610541640000|2021-01-13 12:40:40|5668.8|5666|5668.8|5666|5668.8|5666|5668.8|5666|0
1610541650000|2021-01-13 12:40:50|5669.2|5666.4|5668.8|5666|5669.2|5666.4|5668.8|5666|34
1610541670000|2021-01-13 12:41:10|5669|5666.2|5669.5|5666.7|5669.8|5667|5669|5666.2|1
1610541680000|2021-01-13 12:41:20|5669.8|5667|5669|5666.2|5669.8|5667|5668.8|5666|54
1610541690000|2021-01-13 12:41:30|5669.3|5666.5|5668.8|5666|5669.5|5666.7|5668.5|5665.7|30
1610541700000|2021-01-13 12:41:40|5669.5|5666.7|5669.5|5666.7|5669.5|5666.7|5669.5|5666.7|16
1610541710000|2021-01-13 12:41:50|5669.2|5666.4|5668.8|5666|5669.2|5666.4|5668.8|5666|4
1610541720000|2021-01-13 12:42:00|||||||||10
1610541730000|2021-01-13 12:42:10|5668.5|5665.7|5668.5|5665.7|5668.5|5665.7|5668.3|5665.5|9
1610541740000|2021-01-13 12:42:20|5668.8|5666|5668.8|5666|5669.5|5666.7|5668.8|5666|10
1610541750000|2021-01-13 12:42:30|5668.5|5665.7|5668.5|5665.7|5668.5|5665.7|5668.5|5665.7|1
1610541760000|2021-01-13 12:42:40|5668.8|5666|5669|5666.2|5669|5666.2|5668.8|5666|13
1610541770000|2021-01-13 12:42:50|5668.8|5666|5668.8|5666|5668.8|5666|5668.8|5666|0
1610541780000|2021-01-13 12:43:00|5668.5|5665.7|5668.8|5666|5668.8|5666|5668.5|5665.7|5
1610541790000|2021-01-13 12:43:10|5669.2|5666.4|5669.2|5666.4|5669.2|5666.4|5669.2|5666.4|20
1610541800000|2021-01-13 12:43:20|||||||||1
1610541810000|2021-01-13 12:43:30|5669.5|5666.7|5669.8|5667|5669.8|5667|5669.5|5666.7|11
1610541820000|2021-01-13 12:43:40|5669.5|5666.7|5669.5|5666.7|5669.5|5666.7|5669.5|5666.7|0
1610541840000|2021-01-13 12:44:00|5669.8|5667|5669.3|5666.5|5669.8|5667|5668.8|5666|20
1610541850000|2021-01-13 12:44:10|5669.5|5666.7|5669.8|5667|5669.8|5667|5669.5|5666.7|7
1610541860000|2021-01-13 12:44:20|||||||||48
1610541870000|2021-01-13 12:44:30|5669.3|5666.5|5668.5|5665.7|5669.3|5666.5|5667.5|5664.7|221
1610541880000|2021-01-13 12:44:40|5668.2|5665.4|5668|5665.2|5668.5|5665.7|5667.8|5665|5
1610541890000|2021-01-13 12:44:50|5668.5|5665.7|5668|5665.2|5668.5|5665.7|5667.8|5665|9
1610541900000|2021-01-13 12:45:00|5668.3|5665.5|5668.3|5665.5|5668.5|5665.7|5667.8|5665|6
1610541910000|2021-01-13 12:45:10|5668.5|5665.7|5669.2|5666.4|5669.5|5666.7|5668.5|5665.7|5
1610541920000|2021-01-13 12:45:20|5669.5|5666.7|5668.8|5666|5669.5|5666.7|5668.8|5666|1
1610541930000|2021-01-13 12:45:30|5669|5666.2|5669|5666.2|5669|5666.2|5669|5666.2|21
1610541940000|2021-01-13 12:45:40|5669.3|5666.5|5669.5|5666.7|5669.5|5666.7|5668.8|5666|31
1610541960000|2021-01-13 12:46:00|5669.8|5667|5669.8|5667|5669.8|5667|5669.8|5667|0
1610541970000|2021-01-13 12:46:10|5669.3|5666.5|5669.5|5666.7|5669.5|5666.7|5668.8|5666|240
1610541980000|2021-01-13 12:46:20|5669.8|5667|5669.2|5666.4|5669.8|5667|5669.2|5666.4|19
1610541990000|2021-01-13 12:46:30|5669.5|5666.7|5668|5665.2|5669.5|5666.7|5667.8|5665|20
1610542000000|2021-01-13 12:46:40|5668.2|5665.4|5668.2|5665.4|5668.2|5665.4|5668|5665.2|1
1610542010000|2021-01-13 12:46:50|5668.5|5665.7|5668.5|5665.7|5668.5|5665.7|5668.5|5665.7|5
1610542020000|2021-01-13 12:47:00|5668.2|5665.4|5668.2|5665.4|5668.2|5665.4|5667.8|5665|10
1610542030000|2021-01-13 12:47:10|5668|5665.2|5668.2|5665.4|5668.2|5665.4|5668|5665.2|1
1610542040000|2021-01-13 12:47:20|5668|5665.2|5668.8|5666|5668.8|5666|5668|5665.2|5
1610542050000|2021-01-13 12:47:30|5669.2|5666.4|5669|5666.2|5669.2|5666.4|5668.5|5665.7|10
1610542060000|2021-01-13 12:47:40|5668.8|5666|5669|5666.2|5669|5666.2|5668.5|5665.7|3
1610542070000|2021-01-13 12:47:50|5668.5|5665.7|5668.8|5666|5669|5666.2|5668.5|5665.7|53
1610542080000|2021-01-13 12:48:00|5669|5666.2|5668.8|5666|5669|5666.2|5668.8|5666|0
1610542100000|2021-01-13 12:48:20|5668.5|5665.7|5667.8|5665|5668.5|5665.7|5667.8|5665|5
1610542110000|2021-01-13 12:48:30|5667.5|5664.7|5667.7|5664.9|5668|5665.2|5667.5|5664.7|1
1610542120000|2021-01-13 12:48:40|5668|5665.2|5667.8|5665|5668|5665.2|5667.8|5665|0
1610542130000|2021-01-13 12:48:50|5668|5665.2|5667.5|5664.7|5668|5665.2|5667.5|5664.7|0
1610542140000|2021-01-13 12:49:00|5667.7|5664.9|5668.2|5665.4|5668.2|5665.4|5667.7|5664.9|0
1610542150000|2021-01-13 12:49:10|||||||||7
1610542160000|2021-01-13 12:49:20|5667.8|5665|5668|5665.2|5668|5665.2|5667.8|5665|15
1610542170000|2021-01-13 12:49:30|5668.2|5665.4|5669.8|5667|5669.8|5667|5668.2|5665.4|115
1610542180000|2021-01-13 12:49:40|5669.5|5666.7|5669.5|5666.7|5669.5|5666.7|5668.8|5666|90
1610542210000|2021-01-13 12:50:10|5669|5666.2|5669.3|5666.5|5669.5|5666.7|5668.8|5666|10
1610542220000|2021-01-13 12:50:20|5669.5|5666.7|5669.5|5666.7|5669.5|5666.7|5669.5|5666.7|0
1610542230000|2021-01-13 12:50:30|5668.8|5666|5669.5|5666.7|5669.5|5666.7|5668.8|5666|7
1610542240000|2021-01-13 12:50:40|5669|5666.2|5669|5666.2|5669|5666.2|5669|5666.2|7
1610542250000|2021-01-13 12:50:50|5668.8|5666|5668.8|5666|5668.8|5666|5668.8|5666|0
1610542280000|2021-01-13 12:51:20|||||||||1
1610542290000|2021-01-13 12:51:30|5667.8|5665|5666.8|5664|5667.8|5665|5666.3|5663.5|71
1610542300000|2021-01-13 12:51:40|5666.3|5663.5|5665.5|5662.7|5666.3|5663.5|5665|5662.2|33
1610542310000|2021-01-13 12:51:50|5665|5662.2|5667.5|5664.7|5667.5|5664.7|5664|5661.2|18
1610542320000|2021-01-13 12:52:00|5667.8|5665|5667.3|5664.5|5667.8|5665|5667.3|5664.5|6
1610542330000|2021-01-13 12:52:10|5667.5|5664.7|5667.8|5665|5667.8|5665|5667.3|5664.5|1
1610542340000|2021-01-13 12:52:20|5667.2|5664.4|5667.8|5665|5667.8|5665|5666.8|5664|112
1610542350000|2021-01-13 12:52:30|5668|5665.2|5668|5665.2|5668.3|5665.5|5667.8|5665|3
1610542360000|2021-01-13 12:52:40|5667.8|5665|5667.8|5665|5667.8|5665|5667.8|5665|6
1610542370000|2021-01-13 12:52:50|||||||||6
1610542380000|2021-01-13 12:53:00|5667.5|5664.7|5666.8|5664|5667.5|5664.7|5666.8|5664|9
1610542390000|2021-01-13 12:53:10|5667|5664.2|5667.3|5664.5|5667.8|5665|5667|5664.2|11
1610542400000|2021-01-13 12:53:20|5667|5664.2|5666.8|5664|5667.8|5665|5666.8|5664|7
1610542410000|2021-01-13 12:53:30|5667|5664.2|5667.8|5665|5667.8|5665|5666.8|5664|61
1610542420000|2021-01-13 12:53:40|5668.5|5665.7|5667.8|5665|5668.5|5665.7|5667.8|5665|8
1610542430000|2021-01-13 12:53:50|5668.2|5665.4|5668.5|5665.7|5668.5|5665.7|5668|5665.2|34
1610542440000|2021-01-13 12:54:00|5668.8|5666|5669.5|5666.7|5669.5|5666.7|5668.8|5666|7
1610542450000|2021-01-13 12:54:10|5669|5666.2|5668.8|5666|5669|5666.2|5668.8|5666|1
1610542460000|2021-01-13 12:54:20|5668.5|5665.7|5668|5665.2|5668.5|5665.7|5668|5665.2|5
1610542470000|2021-01-13 12:54:30|5667.8|5665|5668|5665.2|5668|5665.2|5667.8|5665|2
1610542480000|2021-01-13 12:54:40|5667.8|5665|5668.8|5666|5668.8|5666|5667.8|5665|0
1610542490000|2021-01-13 12:54:50|5668|5665.2|5668.2|5665.4|5668.2|5665.4|5668|5665.2|3
1610542500000|2021-01-13 12:55:00|5668.5|5665.7|5667.8|5665|5668.5|5665.7|5667.8|5665|25
1610542510000|2021-01-13 12:55:10|5667.2|5664.4|5666.8|5664|5667.2|5664.4|5666.5|5663.7|33
1610542520000|2021-01-13 12:55:20|5667.5|5664.7|5667.8|5665|5668|5665.2|5667.5|5664.7|3
1610542530000|2021-01-13 12:55:30|5668|5665.2|5668.3|5665.5|5668.3|5665.5|5667.8|5665|3
1610542540000|2021-01-13 12:55:40|5667.8|5665|5668|5665.2|5668|5665.2|5667.8|5665|0
1610542550000|2021-01-13 12:55:50|5668.5|5665.7|5668.5|5665.7|5668.5|5665.7|5668.3|5665.5|2
1610542560000|2021-01-13 12:56:00|5668.3|5665.5|5666|5663.2|5668.3|5665.5|5666|5663.2|5
1610542570000|2021-01-13 12:56:10|5665.8|5663|5666.3|5663.5|5666.5|5663.7|5665.2|5662.4|6
1610542580000|2021-01-13 12:56:20|5666.5|5663.7|5666.3|5663.5|5666.5|5663.7|5665.8|5663|0
1610542590000|2021-01-13 12:56:30|5666|5663.2|5666|5663.2|5666|5663.2|5665.8|5663|5
1610542600000|2021-01-13 12:56:40|5665.8|5663|5665.8|5663|5666|5663.2|5665.8|5663|0
1610542610000|2021-01-13 12:56:50|5666|5663.2|5666.2|5663.4|5666.2|5663.4|5665.8|5663|2
1610542620000|2021-01-13 12:57:00|5666|5663.2|5664.5|5661.7|5666|5663.2|5663.8|5661|135
1610542630000|2021-01-13 12:57:10|5665|5662.2|5665.5|5662.7|5665.5|5662.7|5664.3|5661.5|6
1610542640000|2021-01-13 12:57:20|5665|5662.2|5665.5|5662.7|5665.5|5662.7|5665|5662.2|2
1610542650000|2021-01-13 12:57:30|5665.8|5663|5665|5662.2|5666.5|5663.7|5665|5662.2|14
1610542660000|2021-01-13 12:57:40|5665.8|5663|5666.3|5663.5|5666.3|5663.5|5665.8|5663|0
1610542670000|2021-01-13 12:57:50|5665.8|5663|5666.8|5664|5667.3|5664.5|5665.5|5662.7|49
1610542680000|2021-01-13 12:58:00|5665.8|5663|5665.8|5663|5666|5663.2|5665.5|5662.7|12
1610542690000|2021-01-13 12:58:10|5665.3|5662.5|5664.8|5662|5665.3|5662.5|5664.8|5662|12
1610542700000|2021-01-13 12:58:20|5664.5|5661.7|5664.5|5661.7|5664.5|5661.7|5664.5|5661.7|24
1610542710000|2021-01-13 12:58:30|5664.8|5662|5665.3|5662.5|5665.5|5662.7|5664.8|5662|2
1610542720000|2021-01-13 12:58:40|5665.5|5662.7|5665.3|5662.5|5665.5|5662.7|5665.3|5662.5|0
1610542730000|2021-01-13 12:58:50|5665.5|5662.7|5665.5|5662.7|5665.5|5662.7|5664.8|5662|11
1610542740000|2021-01-13 12:59:00|5665.3|5662.5|5664.8|5662|5665.3|5662.5|5664.8|5662|2
1610542750000|2021-01-13 12:59:10|5665.2|5662.4|5665|5662.2|5665.2|5662.4|5665|5662.2|2
1610542760000|2021-01-13 12:59:20|5665.5|5662.7|5665|5662.2|5665.5|5662.7|5665|5662.2|1
1610542770000|2021-01-13 12:59:30|5664.8|5662|5664.5|5661.7|5664.8|5662|5664.5|5661.7|26
1610542780000|2021-01-13 12:59:40|5664|5661.2|5664.3|5661.5|5664.5|5661.7|5664|5661.2|21
1610542790000|2021-01-13 12:59:50|5664|5661.2|5661.8|5659|5664|5661.2|5661.8|5659|101
1610542800000|2021-01-13 13:00:00|5662.2|5659.4|5663.8|5661|5663.8|5661|5660.8|5658|123
1610542810000|2021-01-13 13:00:10|5663.3|5660.5|5664|5661.2|5664.8|5662|5663.3|5660.5|20
1610542820000|2021-01-13 13:00:20|5663.8|5661|5664.3|5661.5|5664.3|5661.5|5663.3|5660.5|60
1610542830000|2021-01-13 13:00:30|5664.5|5661.7|5663.8|5661|5664.8|5662|5663.8|5661|10
1610542840000|2021-01-13 13:00:40|5664.8|5662|5665.5|5662.7|5665.8|5663|5664.8|5662|49
1610542850000|2021-01-13 13:00:50|5665.8|5663|5665.3|5662.5|5665.8|5663|5665.3|5662.5|54
1610542860000|2021-01-13 13:01:00|5665.8|5663|5664.3|5661.5|5665.8|5663|5664.3|5661.5|50
1610542870000|2021-01-13 13:01:10|5663.5|5660.7|5663.8|5661|5663.8|5661|5663.5|5660.7|4
1610542880000|2021-01-13 13:01:20|5664.3|5661.5|5665.3|5662.5|5665.8|5663|5664.3|5661.5|23
1610542890000|2021-01-13 13:01:30|5665|5662.2|5665.3|5662.5|5665.8|5663|5664.8|5662|5
1610542900000|2021-01-13 13:01:40|5664.8|5662|5662.8|5660|5664.8|5662|5662.8|5660|5
1610542910000|2021-01-13 13:01:50|||||||||5
1610542920000|2021-01-13 13:02:00|||||||||3
1610542930000|2021-01-13 13:02:10|5663|5660.2|5664.8|5662|5664.8|5662|5662.8|5660|7
1610542940000|2021-01-13 13:02:20|||||||||1
1610542950000|2021-01-13 13:02:30|||||||||2
1610542960000|2021-01-13 13:02:40|5665.2|5662.4|5665.8|5663|5665.8|5663|5665.2|5662.4|7
1610542970000|2021-01-13 13:02:50|||||||||3
1610542980000|2021-01-13 13:03:00|5664.8|5662|5663.8|5661|5664.8|5662|5663.8|5661|19
1610542990000|2021-01-13 13:03:10|5663.2|5660.4|5663|5660.2|5663.5|5660.7|5662.8|5660|17
1610543000000|2021-01-13 13:03:20|5662.8|5660|5663|5660.2|5663.8|5661|5662.8|5660|20
1610543010000|2021-01-13 13:03:30|5663.3|5660.5|5663.8|5661|5663.8|5661|5663.3|5660.5|3
1610543020000|2021-01-13 13:03:40|5664.8|5662|5663.8|5661|5664.8|5662|5663.8|5661|12
1610543030000|2021-01-13 13:03:50|5663.5|5660.7|5663.8|5661|5663.8|5661|5662.8|5660|2
1610543040000|2021-01-13 13:04:00|5664.2|5661.4|5664.8|5662|5665|5662.2|5664.2|5661.4|4
1610543050000|2021-01-13 13:04:10|5664.5|5661.7|5663.8|5661|5664.8|5662|5662.8|5660|19
1610543060000|2021-01-13 13:04:20|5664|5661.2|5664.3|5661.5|5664.3|5661.5|5663.8|5661|2
1610543070000|2021-01-13 13:04:30|5664|5661.2|5663.5|5660.7|5664|5661.2|5662.8|5660|2
1610543080000|2021-01-13 13:04:40|5664|5661.2|5663.8|5661|5664.3|5661.5|5663.8|5661|0
1610543100000|2021-01-13 13:05:00|5663.5|5660.7|5663.8|5661|5664.5|5661.7|5662.8|5660|13
1610543110000|2021-01-13 13:05:10|5664.5|5661.7|5664.3|5661.5|5664.5|5661.7|5664.3|5661.5|7
1610543120000|2021-01-13 13:05:20|5664.5|5661.7|5664.5|5661.7|5664.5|5661.7|5664.3|5661.5|0
1610543130000|2021-01-13 13:05:30|5664|5661.2|5663.8|5661|5664|5661.2|5663.8|5661|2
1610543140000|2021-01-13 13:05:40|5664.5|5661.7|5664.3|5661.5|5664.8|5662|5664.3|5661.5|39
1610543150000|2021-01-13 13:05:50|5664|5661.2|5664.5|5661.7|5664.5|5661.7|5663.8|5661|15
1610543160000|2021-01-13 13:06:00|||||||||3
1610543170000|2021-01-13 13:06:10|5664.8|5662|5664.8|5662|5664.8|5662|5664.8|5662|1
1610543190000|2021-01-13 13:06:30|5665.2|5662.4|5666.3|5663.5|5666.5|5663.7|5665.2|5662.4|21
1610543200000|2021-01-13 13:06:40|5665.8|5663|5663.8|5661|5666.5|5663.7|5662.8|5660|66
1610543210000|2021-01-13 13:06:50|5664.5|5661.7|5664.8|5662|5665.5|5662.7|5664.5|5661.7|14
1610543220000|2021-01-13 13:07:00|5665.3|5662.5|5665|5662.2|5665.3|5662.5|5665|5662.2|0
1610543230000|2021-01-13 13:07:10|5664.3|5661.5|5664.5|5661.7|5664.5|5661.7|5663.8|5661|6
1610543250000|2021-01-13 13:07:30|5664.8|5662|5664.3|5661.5|5664.8|5662|5664.3|5661.5|18
1610543260000|2021-01-13 13:07:40|5664.5|5661.7|5663.8|5661|5664.5|5661.7|5663.8|5661|13
1610543270000|2021-01-13 13:07:50|5663.5|5660.7|5665.8|5663|5665.8|5663|5662.8|5660|10
1610543280000|2021-01-13 13:08:00|5666|5663.2|5665.5|5662.7|5666|5663.2|5664.8|5662|12
1610543290000|2021-01-13 13:08:10|5665.3|5662.5|5665.8|5663|5666.3|5663.5|5665.3|5662.5|3
1610543300000|2021-01-13 13:08:20|5665.5|5662.7|5664.3|5661.5|5665.5|5662.7|5663.8|5661|5
1610543310000|2021-01-13 13:08:30|5664.5|5661.7|5664.8|5662|5664.8|5662|5664.5|5661.7|21
1610543330000|2021-01-13 13:08:50|5664.3|5661.5|5663.8|5661|5664.5|5661.7|5663.8|5661|3
1610543340000|2021-01-13 13:09:00|5663|5660.2|5662.8|5660|5663|5660.2|5662.8|5660|51
1610543350000|2021-01-13 13:09:10|||||||||22
1610543360000|2021-01-13 13:09:20|5661.8|5659|5661.8|5659|5662.5|5659.7|5661.8|5659|21
1610543370000|2021-01-13 13:09:30|5660.8|5658|5661.8|5659|5661.8|5659|5660.8|5658|61
1610543380000|2021-01-13 13:09:40|5662.5|5659.7|5661.8|5659|5662.8|5660|5661.8|5659|15
1610543390000|2021-01-13 13:09:50|5662|5659.2|5662.3|5659.5|5662.5|5659.7|5661.8|5659|12
1610543400000|2021-01-13 13:10:00|5662.5|5659.7|5663.8|5661|5664.5|5661.7|5662.3|5659.5|9
1610543410000|2021-01-13 13:10:10|5664|5661.2|5664.5|5661.7|5664.8|5662|5664|5661.2|0
1610543430000|2021-01-13 13:10:30|5664.8|5662|5665|5662.2|5665.3|5662.5|5664.8|5662|7
1610543440000|2021-01-13 13:10:40|5665.5|5662.7|5665.8|5663|5666|5663.2|5665.5|5662.7|3
1610543450000|2021-01-13 13:10:50|5666.3|5663.5|5665.8|5663|5666.5|5663.7|5665.8|5663|4
1610543460000|2021-01-13 13:11:00|5665.5|5662.7|5666.2|5663.4|5666.2|5663.4|5664.8|5662|10
1610543470000|2021-01-13 13:11:10|5666.5|5663.7|5666.5|5663.7|5666.5|5663.7|5665.8|5663|22
1610543480000|2021-01-13 13:11:20|5666.2|5663.4|5665.8|5663|5666.5|5663.7|5665.8|5663|10
1610543490000|2021-01-13 13:11:30|5666|5663.2|5666.5|5663.7|5666.5|5663.7|5666|5663.2|2
1610543500000|2021-01-13 13:11:40|5666.3|5663.5|5665.8|5663|5666.3|5663.5|5665.8|5663|2
1610543510000|2021-01-13 13:11:50|5666|5663.2|5666.5|5663.7|5666.5|5663.7|5665.8|5663|8
1610543520000|2021-01-13 13:12:00|5666|5663.2|5664.8|5662|5666.5|5663.7|5664.8|5662|11
1610543530000|2021-01-13 13:12:10|5665.5|5662.7|5665|5662.2|5665.5|5662.7|5665|5662.2|9
1610543540000|2021-01-13 13:12:20|5664.8|5662|5665.5|5662.7|5665.5|5662.7|5664.8|5662|2
1610543550000|2021-01-13 13:12:30|5665.8|5663|5666.5|5663.7|5666.8|5664|5665.8|5663|2
1610543560000|2021-01-13 13:12:40|5666.8|5664|5666.8|5664|5666.8|5664|5666.8|5664|1
1610543570000|2021-01-13 13:12:50|5666.5|5663.7|5666.8|5664|5667|5664.2|5666.5|5663.7|10
1610543580000|2021-01-13 13:13:00|5666|5663.2|5666|5663.2|5666|5663.2|5666|5663.2|1
1610543590000|2021-01-13 13:13:10|5665.8|5663|5666.8|5664|5666.8|5664|5665.8|5663|2
1610543600000|2021-01-13 13:13:20|5667.5|5664.7|5667.5|5664.7|5667.8|5665|5667.5|5664.7|17
1610543610000|2021-01-13 13:13:30|||||||||2
1610543620000|2021-01-13 13:13:40|5668|5665.2|5667.8|5665|5668|5665.2|5667.8|5665|10
1610543640000|2021-01-13 13:14:00|5667.5|5664.7|5667.5|5664.7|5668|5665.2|5667.5|5664.7|32
1610543660000|2021-01-13 13:14:20|5668|5665.2|5667.8|5665|5668|5665.2|5667.8|5665|1
1610543670000|2021-01-13 13:14:30|5667.5|5664.7|5667.8|5665|5667.8|5665|5667.5|5664.7|3
1610543680000|2021-01-13 13:14:40|5668|5665.2|5668|5665.2|5668|5665.2|5667.8|5665|2
1610543690000|2021-01-13 13:14:50|5667.8|5665|5668|5665.2|5668|5665.2|5667.8|5665|2
1610543700000|2021-01-13 13:15:00|5667.8|5665|5667.5|5664.7|5668|5665.2|5667.5|5664.7|5
1610543710000|2021-01-13 13:15:10|5667.8|5665|5668.3|5665.5|5668.5|5665.7|5667.8|5665|2
1610543720000|2021-01-13 13:15:20|5667.8|5665|5667.8|5665|5667.8|5665|5667.8|5665|0
1610543730000|2021-01-13 13:15:30|5668|5665.2|5668|5665.2|5668.5|5665.7|5668|5665.2|4
1610543740000|2021-01-13 13:15:40|5667.8|5665|5667.5|5664.7|5668|5665.2|5667.5|5664.7|3
1610543750000|2021-01-13 13:15:50|||||||||3
1610543760000|2021-01-13 13:16:00|5667.8|5665|5666|5663.2|5667.8|5665|5665.8|5663|20
1610543770000|2021-01-13 13:16:10|5666.2|5663.4|5665.8|5663|5666.5|5663.7|5665.8|5663|26
1610543780000|2021-01-13 13:16:20|5664.2|5661.4|5664.8|5662|5664.8|5662|5664.2|5661.4|190
1610543790000|2021-01-13 13:16:30|5665|5662.2|5665.5|5662.7|5665.5|5662.7|5665|5662.2|5
1610543800000|2021-01-13 13:16:40|5665.8|5663|5666|5663.2|5666.2|5663.4|5665.8|5663|45
1610543810000|2021-01-13 13:16:50|5665.8|5663|5669.8|5667|5669.8|5667|5665.8|5663|24
1610543820000|2021-01-13 13:17:00|5668.8|5666|5669.8|5667|5669.8|5667|5668.8|5666|78
1610543830000|2021-01-13 13:17:10|||||||||75
1610543840000|2021-01-13 13:17:20|5668.8|5666|5668.8|5666|5668.8|5666|5668.8|5666|12
1610543850000|2021-01-13 13:17:30|5669|5666.2|5669.5|5666.7|5669.5|5666.7|5669|5666.2|4
1610543860000|2021-01-13 13:17:40|5669.8|5667|5669.8|5667|5669.8|5667|5669.8|5667|2
1610543870000|2021-01-13 13:17:50|||||||||44
1610543880000|2021-01-13 13:18:00|||||||||27
1610543890000|2021-01-13 13:18:10|5668.8|5666|5669.8|5667|5669.8|5667|5668.8|5666|38
1610543900000|2021-01-13 13:18:20|5669.5|5666.7|5668.8|5666|5669.5|5666.7|5668.8|5666|8
1610543910000|2021-01-13 13:18:30|5669|5666.2|5669|5666.2|5669.5|5666.7|5668.8|5666|70
1610543920000|2021-01-13 13:18:40|5668.8|5666|5668.8|5666|5668.8|5666|5668.8|5666|1
1610543930000|2021-01-13 13:18:50|5669|5666.2|5669.5|5666.7|5669.5|5666.7|5669|5666.2|11
1610543940000|2021-01-13 13:19:00|5669.2|5666.4|5669.8|5667|5669.8|5667|5668.8|5666|8
1610543950000|2021-01-13 13:19:10|5669.5|5666.7|5669.5|5666.7|5669.5|5666.7|5668.8|5666|17
1610543960000|2021-01-13 13:19:20|5669.8|5667|5668.8|5666|5669.8|5667|5668.8|5666|36
1610543970000|2021-01-13 13:19:30|5669.5|5666.7|5669.5|5666.7|5669.5|5666.7|5669.5|5666.7|5
1610543980000|2021-01-13 13:19:40|||||||||1
1610543990000|2021-01-13 13:19:50|||||||||1
1610544000000|2021-01-13 13:20:00|5669.8|5667|5669.5|5666.7|5669.8|5667|5668.8|5666|29
1610544010000|2021-01-13 13:20:10|5668.8|5666|5669|5666.2|5669|5666.2|5668.8|5666|9
1610544020000|2021-01-13 13:20:20|5669.5|5666.7|5667.5|5664.7|5669.5|5666.7|5666|5663.2|73
1610544030000|2021-01-13 13:20:30|5667|5664.2|5667.8|5665|5667.8|5665|5667|5664.2|5
1610544040000|2021-01-13 13:20:40|5667.5|5664.7|5667.8|5665|5668|5665.2|5667.5|5664.7|3
1610544050000|2021-01-13 13:20:50|5667.5|5664.7|5666.8|5664|5667.5|5664.7|5666.8|5664|9
1610544060000|2021-01-13 13:21:00|5666|5663.2|5667|5664.2|5667.5|5664.7|5666|5663.2|11
1610544070000|2021-01-13 13:21:10|5667.2|5664.4|5667.8|5665|5668|5665.2|5667.2|5664.4|6
1610544080000|2021-01-13 13:21:20|5667|5664.2|5667.5|5664.7|5667.5|5664.7|5667|5664.2|5
1610544090000|2021-01-13 13:21:30|5667.8|5665|5668.5|5665.7|5668.5|5665.7|5667.3|5664.5|12
1610544100000|2021-01-13 13:21:40|5668.3|5665.5|5668.5|5665.7|5668.5|5665.7|5667.8|5665|8
1610544110000|2021-01-13 13:21:50|5668.3|5665.5|5668.3|5665.5|5668.5|5665.7|5668.3|5665.5|0
1610544120000|2021-01-13 13:22:00|5668.5|5665.7|5668.5|5665.7|5668.8|5666|5667.8|5665|9
1610544130000|2021-01-13 13:22:10|5668.8|5666|5667.3|5664.5|5668.8|5666|5666.8|5664|37
1610544140000|2021-01-13 13:22:20|5666.8|5664|5667.3|5664.5|5667.5|5664.7|5666.8|5664|7
1610544150000|2021-01-13 13:22:30|5667.5|5664.7|5667.5|5664.7|5667.8|5665|5667.5|5664.7|2
1610544160000|2021-01-13 13:22:40|5667.3|5664.5|5668|5665.2|5668.3|5665.5|5667.3|5664.5|30
1610544170000|2021-01-13 13:22:50|5668.3|5665.5|5667.8|5665|5668.8|5666|5667.8|5665|5
1610544180000|2021-01-13 13:23:00|5667.5|5664.7|5667.3|5664.5|5667.5|5664.7|5667.3|5664.5|4
1610544190000|2021-01-13 13:23:10|5667.5|5664.7|5666.5|5663.7|5667.5|5664.7|5666.5|5663.7|2
1610544200000|2021-01-13 13:23:20|5666.8|5664|5667|5664.2|5667.5|5664.7|5666.8|5664|4
1610544210000|2021-01-13 13:23:30|5667.3|5664.5|5667.5|5664.7|5667.5|5664.7|5667.3|5664.5|3
1610544220000|2021-01-13 13:23:40|5667.8|5665|5667.5|5664.7|5667.8|5665|5667.3|5664.5|1
1610544230000|2021-01-13 13:23:50|5667.8|5665|5668.3|5665.5|5668.8|5666|5667.8|5665|4
1610544240000|2021-01-13 13:24:00|5668.5|5665.7|5668.5|5665.7|5668.5|5665.7|5668.5|5665.7|0
1610544250000|2021-01-13 13:24:10|5668.8|5666|5668.8|5666|5668.8|5666|5668.8|5666|1
1610544260000|2021-01-13 13:24:20|5669.8|5667|5669.8|5667|5669.8|5667|5669.8|5667|6
1610544270000|2021-01-13 13:24:30|||||||||20
1610544280000|2021-01-13 13:24:40|||||||||1
1610544290000|2021-01-13 13:24:50|||||||||66
1610544300000|2021-01-13 13:25:00|||||||||3
1610544310000|2021-01-13 13:25:10|5669.5|5666.7|5669.8|5667|5669.8|5667|5669.5|5666.7|245
1610544320000|2021-01-13 13:25:20|||||||||1
1610544330000|2021-01-13 13:25:30|5669.5|5666.7|5669.5|5666.7|5669.5|5666.7|5669.5|5666.7|24
1610544340000|2021-01-13 13:25:40|5669.8|5667|5669.8|5667|5669.8|5667|5669.8|5667|6
1610544350000|2021-01-13 13:25:50|5669.5|5666.7|5669.5|5666.7|5669.5|5666.7|5669.5|5666.7|2
1610544360000|2021-01-13 13:26:00|5669.8|5667|5670.8|5668|5670.8|5668|5669.8|5667|48
1610544370000|2021-01-13 13:26:10|5670.5|5667.7|5670.8|5668|5670.8|5668|5670.5|5667.7|111
1610544380000|2021-01-13 13:26:20|5670.5|5667.7|5669.8|5667|5670.5|5667.7|5669.8|5667|9
1610544390000|2021-01-13 13:26:30|5669.5|5666.7|5669|5666.2|5669.5|5666.7|5668.8|5666|24
1610544400000|2021-01-13 13:26:40|5668.8|5666|5668.8|5666|5668.8|5666|5668.8|5666|1
1610544410000|2021-01-13 13:26:50|||||||||1
1610544420000|2021-01-13 13:27:00|5669.5|5666.7|5669.8|5667|5669.8|5667|5669.5|5666.7|3
1610544430000|2021-01-13 13:27:10|5670.3|5667.5|5670.5|5667.7|5670.5|5667.7|5670.3|5667.5|3
1610544440000|2021-01-13 13:27:20|5670.3|5667.5|5670.5|5667.7|5670.5|5667.7|5669.8|5667|18
1610544450000|2021-01-13 13:27:30|5670.3|5667.5|5670.8|5668|5670.8|5668|5670.3|5667.5|12
1610544460000|2021-01-13 13:27:40|5670.5|5667.7|5670.5|5667.7|5670.5|5667.7|5670.5|5667.7|2
1610544470000|2021-01-13 13:27:50|5670|5667.2|5670.8|5668|5670.8|5668|5669.8|5667|151
1610544480000|2021-01-13 13:28:00|5670.5|5667.7|5670.8|5668|5670.8|5668|5670.5|5667.7|20
1610544490000|2021-01-13 13:28:10|||||||||242
1610544500000|2021-01-13 13:28:20|5670.5|5667.7|5670.8|5668|5670.8|5668|5670.5|5667.7|20
1610544510000|2021-01-13 13:28:30|5670.5|5667.7|5670.5|5667.7|5670.5|5667.7|5670.5|5667.7|4
1610544520000|2021-01-13 13:28:40|5670.8|5668|5670.8|5668|5670.8|5668|5670.8|5668|10
1610544530000|2021-01-13 13:28:50|||||||||22
1610544540000|2021-01-13 13:29:00|||||||||3
1610544550000|2021-01-13 13:29:10|5669.8|5667|5669.8|5667|5669.8|5667|5669.8|5667|282
1610544560000|2021-01-13 13:29:20|||||||||10
1610544570000|2021-01-13 13:29:30|||||||||3
1610544580000|2021-01-13 13:29:40|5669.5|5666.7|5669.5|5666.7|5669.5|5666.7|5669.5|5666.7|26
1610544590000|2021-01-13 13:29:50|5669.8|5667|5670|5667.2|5670|5667.2|5669.8|5667|36
1610544600000|2021-01-13 13:30:00|5669.8|5667|5669.5|5666.7|5669.8|5667|5668.8|5666|17
1610544610000|2021-01-13 13:30:10|5669.8|5667|5670|5667.2|5670|5667.2|5669.8|5667|9
1610544620000|2021-01-13 13:30:20|5670.5|5667.7|5670.8|5668|5670.8|5668|5670.5|5667.7|50
1610544630000|2021-01-13 13:30:30|5669.8|5667|5670.5|5667.7|5670.5|5667.7|5669.8|5667|34
1610544640000|2021-01-13 13:30:40|5670.3|5667.5|5670.3|5667.5|5670.8|5668|5670|5667.2|66
1610544650000|2021-01-13 13:30:50|5670|5667.2|5670.5|5667.7|5670.5|5667.7|5669.8|5667|9
1610544660000|2021-01-13 13:31:00|5670.3|5667.5|5670.8|5668|5670.8|5668|5669.8|5667|17
1610544670000|2021-01-13 13:31:10|5670.5|5667.7|5670.8|5668|5670.8|5668|5670.5|5667.7|13
1610544680000|2021-01-13 13:31:20|||||||||33
1610544690000|2021-01-13 13:31:30|||||||||6
1610544700000|2021-01-13 13:31:40|||||||||22
1610544710000|2021-01-13 13:31:50|5670.5|5667.7|5670.3|5667.5|5670.5|5667.7|5670.3|5667.5|60
1610544720000|2021-01-13 13:32:00|5670.5|5667.7|5670|5667.2|5670.5|5667.7|5669.8|5667|27
1610544730000|2021-01-13 13:32:10|5670.3|5667.5|5668.8|5666|5670.3|5667.5|5666.8|5664|80
1610544740000|2021-01-13 13:32:20|5669.5|5666.7|5668.8|5666|5669.5|5666.7|5668.8|5666|18
1610544750000|2021-01-13 13:32:30|5669.3|5666.5|5668.8|5666|5669.3|5666.5|5668.8|5666|4
1610544760000|2021-01-13 13:32:40|5667.8|5665|5667.8|5665|5667.8|5665|5667.8|5665|8
1610544770000|2021-01-13 13:32:50|5666.8|5664|5667.8|5665|5667.8|5665|5666.8|5664|16
1610544780000|2021-01-13 13:33:00|5668|5665.2|5667.8|5665|5668|5665.2|5667.8|5665|7
1610544790000|2021-01-13 13:33:10|||||||||2
1610544800000|2021-01-13 13:33:20|5667.3|5664.5|5667.5|5664.7|5667.5|5664.7|5666.3|5663.5|174
1610544810000|2021-01-13 13:33:30|5667.8|5665|5667.8|5665|5667.8|5665|5667.3|5664.5|5
1610544820000|2021-01-13 13:33:40|5667.3|5664.5|5666.8|5664|5667.8|5665|5666.8|5664|32
1610544830000|2021-01-13 13:33:50|5666.5|5663.7|5666.5|5663.7|5666.5|5663.7|5666|5663.2|5
1610544840000|2021-01-13 13:34:00|5666.8|5664|5666.8|5664|5667.5|5664.7|5664.8|5662|140
1610544850000|2021-01-13 13:34:10|5667.3|5664.5|5666.8|5664|5667.3|5664.5|5666.8|5664|5
1610544860000|2021-01-13 13:34:20|5666.5|5663.7|5666.8|5664|5666.8|5664|5666.3|5663.5|7
1610544870000|2021-01-13 13:34:30|5666.5|5663.7|5666.3|5663.5|5666.5|5663.7|5666.3|5663.5|7
1610544880000|2021-01-13 13:34:40|5665.8|5663|5665.8|5663|5666.3|5663.5|5665.8|5663|4
1610544890000|2021-01-13 13:34:50|5664.8|5662|5664.8|5662|5664.8|5662|5664.3|5661.5|17
1610544900000|2021-01-13 13:35:00|5665.3|5662.5|5665.3|5662.5|5665.8|5663|5664.8|5662|11
1610544910000|2021-01-13 13:35:10|5665.5|5662.7|5664.8|5662|5665.8|5663|5664.8|5662|4
1610544920000|2021-01-13 13:35:20|5665|5662.2|5665.3|5662.5|5665.5|5662.7|5665|5662.2|5
1610544930000|2021-01-13 13:35:30|5665.5|5662.7|5665.8|5663|5665.8|5663|5665.3|5662.5|3
1610544940000|2021-01-13 13:35:40|5665.3|5662.5|5664.8|5662|5665.3|5662.5|5664.8|5662|0
1610544950000|2021-01-13 13:35:50|5664.5|5661.7|5663.8|5661|5664.5|5661.7|5663.5|5660.7|11
1610544960000|2021-01-13 13:36:00|||||||||2
1610544970000|2021-01-13 13:36:10|5664.8|5662|5664|5661.2|5664.8|5662|5664|5661.2|15
1610544980000|2021-01-13 13:36:20|5663.8|5661|5663.8|5661|5664.3|5661.5|5663.8|5661|4
1610544990000|2021-01-13 13:36:30|5663.5|5660.7|5663.8|5661|5663.8|5661|5662.8|5660|23
1610545000000|2021-01-13 13:36:40|5664.8|5662|5664.8|5662|5664.8|5662|5664.3|5661.5|8
1610545010000|2021-01-13 13:36:50|5664.5|5661.7|5665.3|5662.5|5665.8|5663|5664.5|5661.7|10
1610545020000|2021-01-13 13:37:00|5665.8|5663|5666|5663.2|5666.2|5663.4|5665.8|5663|21
1610545030000|2021-01-13 13:37:10|||||||||2
1610545040000|2021-01-13 13:37:20|5666.8|5664|5665.8|5663|5666.8|5664|5665.8|5663|5
1610545050000|2021-01-13 13:37:30|5665.5|5662.7|5666.5|5663.7|5666.5|5663.7|5665.5|5662.7|13
1610545060000|2021-01-13 13:37:40|5666.3|5663.5|5666|5663.2|5666.3|5663.5|5665.8|5663|2
1610545070000|2021-01-13 13:37:50|5666.3|5663.5|5666.5|5663.7|5667.8|5665|5666.3|5663.5|161
1610545080000|2021-01-13 13:38:00|5666.3|5663.5|5668|5665.2|5668.2|5665.4|5666.3|5663.5|149
1610545090000|2021-01-13 13:38:10|5667.8|5665|5669.3|5666.5|5670.2|5667.4|5667.8|5665|128
1610545100000|2021-01-13 13:38:20|5668.8|5666|5669.8|5667|5669.8|5667|5668.8|5666|18
1610545110000|2021-01-13 13:38:30|5670|5667.2|5669.8|5667|5670.5|5667.7|5669.8|5667|7
1610545120000|2021-01-13 13:38:40|5670.2|5667.4|5670.5|5667.7|5670.8|5668|5669.8|5667|30
1610545130000|2021-01-13 13:38:50|5670.8|5668|5670.8|5668|5670.8|5668|5669.8|5667|26
1610545140000|2021-01-13 13:39:00|||||||||64
1610545150000|2021-01-13 13:39:10|5670.5|5667.7|5670.8|5668|5670.8|5668|5669.8|5667|13
1610545160000|2021-01-13 13:39:20|5670.3|5667.5|5669.8|5667|5670.3|5667.5|5669.8|5667|37
1610545170000|2021-01-13 13:39:30|5670.3|5667.5|5670.2|5667.4|5670.8|5668|5669.8|5667|16
1610545180000|2021-01-13 13:39:40|5670.5|5667.7|5669.8|5667|5670.5|5667.7|5669.5|5666.7|40
1610545190000|2021-01-13 13:39:50|5669.5|5666.7|5669.3|5666.5|5669.5|5666.7|5668.8|5666|24
1610545200000|2021-01-13 13:40:00|5668.8|5666|5669.3|5666.5|5669.5|5666.7|5668.8|5666|9
1610545210000|2021-01-13 13:40:10|5669|5666.2|5668.5|5665.7|5669|5666.2|5667.5|5664.7|42
1610545220000|2021-01-13 13:40:20|5668.3|5665.5|5668.5|5665.7|5668.5|5665.7|5668.3|5665.5|3
1610545230000|2021-01-13 13:40:30|5667.8|5665|5667.8|5665|5668.2|5665.4|5667.5|5664.7|6
1610545240000|2021-01-13 13:40:40|5668|5665.2|5667.5|5664.7|5668|5665.2|5667.5|5664.7|7
1610545250000|2021-01-13 13:40:50|5667.8|5665|5668.3|5665.5|5668.5|5665.7|5667.8|5665|41
1610545260000|2021-01-13 13:41:00|5668.5|5665.7|5669.8|5667|5670.8|5668|5668.3|5665.5|74
1610545270000|2021-01-13 13:41:10|5670.8|5668|5670.5|5667.7|5670.8|5668|5669.8|5667|14
1610545280000|2021-01-13 13:41:20|5670.8|5668|5669.8|5667|5670.8|5668|5669.8|5667|519
1610545290000|2021-01-13 13:41:30|5670|5667.2|5669.5|5666.7|5670.3|5667.5|5669.5|5666.7|50
1610545300000|2021-01-13 13:41:40|5669.8|5667|5669.5|5666.7|5669.8|5667|5668.8|5666|6
1610545310000|2021-01-13 13:41:50|5669.8|5667|5669.8|5667|5670|5667.2|5669.8|5667|4
1610545320000|2021-01-13 13:42:00|5669.5|5666.7|5670.5|5667.7|5670.8|5668|5669.2|5666.4|21
1610545330000|2021-01-13 13:42:10|||||||||6
1610545340000|2021-01-13 13:42:20|5670.2|5667.4|5670.5|5667.7|5670.5|5667.7|5669.8|5667|12
1610545350000|2021-01-13 13:42:30|5670.8|5668|5670.8|5668|5670.8|5668|5670.8|5668|2
1610545360000|2021-01-13 13:42:40|5670.5|5667.7|5670.5|5667.7|5670.5|5667.7|5670.5|5667.7|27
1610545370000|2021-01-13 13:42:50|5670.8|5668|5670.5|5667.7|5670.8|5668|5670.5|5667.7|8
1610545380000|2021-01-13 13:43:00|5670.8|5668|5673.2|5670.4|5674|5671.2|5670.8|5668|230
1610545390000|2021-01-13 13:43:10|5673.8|5671|5673.8|5671|5674|5671.2|5673.5|5670.7|19
1610545400000|2021-01-13 13:43:20|5673.5|5670.7|5673.5|5670.7|5673.5|5670.7|5673.5|5670.7|14
1610545410000|2021-01-13 13:43:30|5673.8|5671|5677.8|5675|5678|5675.2|5673.5|5670.7|186
1610545420000|2021-01-13 13:43:40|5677.5|5674.7|5678.2|5675.4|5678.5|5675.7|5676.5|5673.7|130
1610545430000|2021-01-13 13:43:50|5678.8|5676|5677.8|5675|5679|5676.2|5677.8|5675|35
1610545440000|2021-01-13 13:44:00|5678.2|5675.4|5678|5675.2|5679|5676.2|5678|5675.2|60
1610545450000|2021-01-13 13:44:10|5677.8|5675|5677.5|5674.7|5678.5|5675.7|5677.5|5674.7|15
1610545460000|2021-01-13 13:44:20|5677.8|5675|5677.8|5675|5678.8|5676|5677.5|5674.7|86
1610545470000|2021-01-13 13:44:30|5678.5|5675.7|5678.8|5676|5679.5|5676.7|5678.3|5675.5|18
1610545480000|2021-01-13 13:44:40|5679|5676.2|5679|5676.2|5679|5676.2|5679|5676.2|6
1610545490000|2021-01-13 13:44:50|5678.8|5676|5680.8|5678|5680.8|5678|5678.8|5676|2
1610545500000|2021-01-13 13:45:00|5680.2|5677.4|5679.8|5677|5680.5|5677.7|5679|5676.2|29
1610545510000|2021-01-13 13:45:10|5679.5|5676.7|5680.5|5677.7|5680.5|5677.7|5679.5|5676.7|4
1610545520000|2021-01-13 13:45:20|5680.8|5678|5680.8|5678|5681.5|5678.7|5680.8|5678|47
1610545530000|2021-01-13 13:45:30|5681|5678.2|5681|5678.2|5681.2|5678.4|5680.8|5678|11
1610545540000|2021-01-13 13:45:40|5680.8|5678|5680.8|5678|5680.8|5678|5680.5|5677.7|9
1610545550000|2021-01-13 13:45:50|5681|5678.2|5677.8|5675|5681|5678.2|5677.8|5675|34
1610545560000|2021-01-13 13:46:00|5678.2|5675.4|5678.8|5676|5678.8|5676|5678.2|5675.4|18
1610545570000|2021-01-13 13:46:10|5680.5|5677.7|5680.8|5678|5681|5678.2|5680.3|5677.5|14
1610545580000|2021-01-13 13:46:20|5680|5677.2|5679.8|5677|5680.2|5677.4|5679.8|5677|5
1610545590000|2021-01-13 13:46:30|5679.5|5676.7|5679.5|5676.7|5679.5|5676.7|5679.5|5676.7|9
1610545600000|2021-01-13 13:46:40|5678.8|5676|5678.8|5676|5679|5676.2|5678.8|5676|8
1610545610000|2021-01-13 13:46:50|5678.5|5675.7|5678.5|5675.7|5678.8|5676|5678|5675.2|25
1610545620000|2021-01-13 13:47:00|5678.8|5676|5676.5|5673.7|5678.8|5676|5676|5673.2|28
1610545630000|2021-01-13 13:47:10|5676.8|5674|5676.8|5674|5677.3|5674.5|5676.8|5674|13
1610545640000|2021-01-13 13:47:20|5675.8|5673|5676.3|5673.5|5676.8|5674|5675.8|5673|6
1610545650000|2021-01-13 13:47:30|5676.5|5673.7|5675.8|5673|5676.5|5673.7|5675.8|5673|4
1610545660000|2021-01-13 13:47:40|5674.8|5672|5675.3|5672.5|5675.5|5672.7|5674.8|5672|21
1610545670000|2021-01-13 13:47:50|5675.5|5672.7|5676.5|5673.7|5676.5|5673.7|5675.5|5672.7|47
1610545680000|2021-01-13 13:48:00|5676.3|5673.5|5676.3|5673.5|5676.3|5673.5|5675.8|5673|11
1610545690000|2021-01-13 13:48:10|5676.5|5673.7|5676.3|5673.5|5676.5|5673.7|5675.8|5673|3
1610545700000|2021-01-13 13:48:20|5676|5673.2|5674.3|5671.5|5676|5673.2|5673.8|5671|30
1610545710000|2021-01-13 13:48:30|5674.8|5672|5674.8|5672|5675|5672.2|5674.8|5672|18
1610545720000|2021-01-13 13:48:40|5674.3|5671.5|5675.3|5672.5|5675.8|5673|5673.8|5671|25
1610545730000|2021-01-13 13:48:50|5675.5|5672.7|5674.8|5672|5676.3|5673.5|5674.8|5672|30
1610545740000|2021-01-13 13:49:00|5675|5672.2|5675|5672.2|5675|5672.2|5675|5672.2|4
1610545750000|2021-01-13 13:49:10|5674.8|5672|5674.5|5671.7|5675.5|5672.7|5674.3|5671.5|22
1610545760000|2021-01-13 13:49:20|5674.3|5671.5|5675.5|5672.7|5675.5|5672.7|5674.3|5671.5|12
1610545770000|2021-01-13 13:49:30|5675.3|5672.5|5677.3|5674.5|5677.5|5674.7|5675.3|5672.5|25
1610545780000|2021-01-13 13:49:40|5677.8|5675|5677.3|5674.5|5677.8|5675|5676.8|5674|10
1610545790000|2021-01-13 13:49:50|5676.8|5674|5676.8|5674|5676.8|5674|5676.8|5674|1
1610545800000|2021-01-13 13:50:00|5677|5674.2|5677.3|5674.5|5677.3|5674.5|5676.8|5674|6
1610545810000|2021-01-13 13:50:10|5677.5|5674.7|5676.8|5674|5677.5|5674.7|5676.8|5674|3
1610545820000|2021-01-13 13:50:20|||||||||1
1610545830000|2021-01-13 13:50:30|5677.3|5674.5|5676.8|5674|5677.8|5675|5676.8|5674|52
1610545840000|2021-01-13 13:50:40|5676.3|5673.5|5675.8|5673|5676.8|5674|5675.8|5673|6
1610545850000|2021-01-13 13:50:50|5674.8|5672|5674.8|5672|5674.8|5672|5674.8|5672|104
1610545860000|2021-01-13 13:51:00|5675|5672.2|5675.8|5673|5675.8|5673|5675|5672.2|2
1610545870000|2021-01-13 13:51:10|5676|5673.2|5676|5673.2|5676.3|5673.5|5675.8|5673|4
1610545880000|2021-01-13 13:51:20|5675.8|5673|5675|5672.2|5675.8|5673|5675|5672.2|13
1610545890000|2021-01-13 13:51:30|5674.8|5672|5671.8|5669|5674.8|5672|5671.8|5669|13
1610545900000|2021-01-13 13:51:40|5672|5669.2|5671.8|5669|5672.3|5669.5|5671.8|5669|11
1610545910000|2021-01-13 13:51:50|5672.5|5669.7|5673.8|5671|5673.8|5671|5671.8|5669|15
1610545920000|2021-01-13 13:52:00|5674|5671.2|5673.5|5670.7|5674|5671.2|5673.5|5670.7|2
1610545930000|2021-01-13 13:52:10|5673.3|5670.5|5673.3|5670.5|5673.3|5670.5|5673.3|5670.5|10
1610545940000|2021-01-13 13:52:20|5673.5|5670.7|5672.8|5670|5674.3|5671.5|5672.8|5670|4
1610545950000|2021-01-13 13:52:30|5672.3|5669.5|5671.8|5669|5672.3|5669.5|5670.8|5668|13
1610545960000|2021-01-13 13:52:40|5670.8|5668|5671.5|5668.7|5671.5|5668.7|5670.8|5668|7
1610545970000|2021-01-13 13:52:50|5671.3|5668.5|5672.3|5669.5|5672.8|5670|5671.3|5668.5|8
1610545980000|2021-01-13 13:53:00|5672.5|5669.7|5672.3|5669.5|5672.5|5669.7|5671.8|5669|7
1610545990000|2021-01-13 13:53:10|5672.5|5669.7|5673.8|5671|5673.8|5671|5672.5|5669.7|6
1610546000000|2021-01-13 13:53:20|5674.5|5671.7|5673.8|5671|5674.5|5671.7|5673.8|5671|10
1610546010000|2021-01-13 13:53:30|5674.3|5671.5|5672.8|5670|5674.5|5671.7|5672.8|5670|43
1610546020000|2021-01-13 13:53:40|5673|5670.2|5673.5|5670.7|5673.5|5670.7|5673|5670.2|2
1610546030000|2021-01-13 13:53:50|5673.3|5670.5|5672.8|5670|5673.8|5671|5672.3|5669.5|61
1610546040000|2021-01-13 13:54:00|5673.3|5670.5|5673.3|5670.5|5674.2|5671.4|5673.3|5670.5|21
1610546050000|2021-01-13 13:54:10|5673.5|5670.7|5673.8|5671|5674.8|5672|5673.5|5670.7|36
1610546060000|2021-01-13 13:54:20|5673.5|5670.7|5673.8|5671|5673.8|5671|5673.3|5670.5|3
1610546070000|2021-01-13 13:54:30|||||||||22
1610546080000|2021-01-13 13:54:40|5673.5|5670.7|5672.8|5670|5673.5|5670.7|5672.8|5670|11
1610546090000|2021-01-13 13:54:50|5672.5|5669.7|5671.8|5669|5672.5|5669.7|5671.3|5668.5|7
1610546100000|2021-01-13 13:55:00|5672.8|5670|5673.8|5671|5674|5671.2|5672.8|5670|9
1610546110000|2021-01-13 13:55:10|5673|5670.2|5673.5|5670.7|5674.5|5671.7|5673|5670.2|27
1610546120000|2021-01-13 13:55:20|5673.8|5671|5673.8|5671|5674.8|5672|5673.8|5671|44
1610546130000|2021-01-13 13:55:30|5674|5671.2|5675.5|5672.7|5675.5|5672.7|5674|5671.2|14
1610546140000|2021-01-13 13:55:40|5675.8|5673|5675.8|5673|5676.3|5673.5|5675.8|5673|27
1610546150000|2021-01-13 13:55:50|5675.5|5672.7|5676.3|5673.5|5676.3|5673.5|5675.5|5672.7|221
1610546160000|2021-01-13 13:56:00|5676.5|5673.7|5676.5|5673.7|5676.5|5673.7|5676.3|5673.5|1
1610546170000|2021-01-13 13:56:10|||||||||2
1610546180000|2021-01-13 13:56:20|||||||||1
1610546190000|2021-01-13 13:56:30|5676.3|5673.5|5675.3|5672.5|5676.3|5673.5|5674.8|5672|14
1610546200000|2021-01-13 13:56:40|5674.8|5672|5675.5|5672.7|5675.5|5672.7|5674.8|5672|14
1610546210000|2021-01-13 13:56:50|5675.8|5673|5675.8|5673|5675.8|5673|5675.8|5673|5
1610546220000|2021-01-13 13:57:00|5674.8|5672|5672.7|5669.9|5674.8|5672|5672.3|5669.5|46
1610546230000|2021-01-13 13:57:10|5673|5670.2|5673|5670.2|5673.2|5670.4|5672.7|5669.9|6
1610546240000|2021-01-13 13:57:20|5673.2|5670.4|5673|5670.2|5673.2|5670.4|5673|5670.2|10
1610546250000|2021-01-13 13:57:30|5673.5|5670.7|5674.7|5671.9|5674.7|5671.9|5673.5|5670.7|15
1610546260000|2021-01-13 13:57:40|5674.5|5671.7|5675.2|5672.4|5675.2|5672.4|5674.5|5671.7|9
1610546270000|2021-01-13 13:57:50|5675|5672.2|5674.7|5671.9|5675|5672.2|5674.7|5671.9|16
1610546280000|2021-01-13 13:58:00|5675|5672.2|5671.7|5668.9|5675|5672.2|5671.7|5668.9|43
1610546290000|2021-01-13 13:58:10|5671.2|5668.4|5671.2|5668.4|5671.5|5668.7|5670.7|5667.9|44
1610546300000|2021-01-13 13:58:20|5671.5|5668.7|5671.5|5668.7|5671.5|5668.7|5671.2|5668.4|2
1610546310000|2021-01-13 13:58:30|5671.7|5668.9|5672.2|5669.4|5672.7|5669.9|5671.7|5668.9|6
1610546320000|2021-01-13 13:58:40|5671.7|5668.9|5671.7|5668.9|5672.7|5669.9|5671.7|5668.9|6
1610546330000|2021-01-13 13:58:50|5672|5669.2|5672.5|5669.7|5672.5|5669.7|5671.7|5668.9|2
1610546340000|2021-01-13 13:59:00|5671.7|5668.9|5672.7|5669.9|5672.7|5669.9|5671.7|5668.9|244
1610546350000|2021-01-13 13:59:10|5673.2|5670.4|5673.7|5670.9|5673.7|5670.9|5673.2|5670.4|68
1610546360000|2021-01-13 13:59:20|5674.2|5671.4|5674.2|5671.4|5674.2|5671.4|5674.2|5671.4|29
1610546370000|2021-01-13 13:59:30|5674.7|5671.9|5676.5|5673.7|5676.5|5673.7|5674.5|5671.7|51
1610546380000|2021-01-13 13:59:40|5676.7|5673.9|5675.7|5672.9|5676.7|5673.9|5674.7|5671.9|16
1610546390000|2021-01-13 13:59:50|5675.2|5672.4|5673.7|5670.9|5675.7|5672.9|5673.7|5670.9|14
1610546400000|2021-01-13 14:00:00|5674|5671.2|5676.2|5673.4|5676.5|5673.7|5674|5671.2|96
1610546410000|2021-01-13 14:00:10|5675.7|5672.9|5675.5|5672.7|5675.7|5672.9|5674.7|5671.9|8
1610546420000|2021-01-13 14:00:20|5675.2|5672.4|5670|5667.2|5675.2|5672.4|5669.7|5666.9|87
1610546430000|2021-01-13 14:00:30|5670.2|5667.4|5670.5|5667.7|5670.5|5667.7|5669.7|5666.9|65
1610546440000|2021-01-13 14:00:40|5670.2|5667.4|5667|5664.2|5670.5|5667.7|5666.5|5663.7|61
1610546450000|2021-01-13 14:00:50|5667.2|5664.4|5664|5661.2|5667.5|5664.7|5663.7|5660.9|206
1610546460000|2021-01-13 14:01:00|5663.7|5660.9|5663.7|5660.9|5664.5|5661.7|5661.7|5658.9|136
1610546470000|2021-01-13 14:01:10|5664.2|5661.4|5664|5661.2|5664.7|5661.9|5663.7|5660.9|16
1610546480000|2021-01-13 14:01:20|5664.5|5661.7|5664.7|5661.9|5664.7|5661.9|5663.7|5660.9|68
1610546490000|2021-01-13 14:01:30|5664.3|5661.5|5667|5664.2|5667|5664.2|5664|5661.2|33
1610546500000|2021-01-13 14:01:40|5667.2|5664.4|5669.2|5666.4|5669.2|5666.4|5667.2|5664.4|37
1610546510000|2021-01-13 14:01:50|5669.7|5666.9|5669.7|5666.9|5670.7|5667.9|5669.2|5666.4|143
1610546520000|2021-01-13 14:02:00|5670.2|5667.4|5667|5664.2|5670.5|5667.7|5667|5664.2|31
1610546530000|2021-01-13 14:02:10|5666.7|5663.9|5666.5|5663.7|5667|5664.2|5665.5|5662.7|42
1610546540000|2021-01-13 14:02:20|5666.2|5663.4|5665.7|5662.9|5666.5|5663.7|5665.7|5662.9|10
1610546550000|2021-01-13 14:02:30|5665.5|5662.7|5668.2|5665.4|5668.2|5665.4|5665.5|5662.7|12
1610546560000|2021-01-13 14:02:40|5668.5|5665.7|5668.7|5665.9|5669|5666.2|5668.2|5665.4|54
1610546570000|2021-01-13 14:02:50|5669.2|5666.4|5669.7|5666.9|5670.2|5667.4|5669.2|5666.4|39
1610546580000|2021-01-13 14:03:00|5670|5667.2|5670|5667.2|5670.7|5667.9|5669.7|5666.9|19
1610546590000|2021-01-13 14:03:10|5669.7|5666.9|5670.7|5667.9|5670.7|5667.9|5669.7|5666.9|21
1610546600000|2021-01-13 14:03:20|5671|5668.2|5671.7|5668.9|5671.7|5668.9|5671|5668.2|13
1610546610000|2021-01-13 14:03:30|||||||||57
1610546620000|2021-01-13 14:03:40|||||||||4
1610546630000|2021-01-13 14:03:50|||||||||26
1610546640000|2021-01-13 14:04:00|5670.7|5667.9|5670.2|5667.4|5670.7|5667.9|5669.7|5666.9|45
1610546650000|2021-01-13 14:04:10|5670.5|5667.7|5670.3|5667.5|5671.2|5668.4|5670.3|5667.5|73
1610546660000|2021-01-13 14:04:20|5669.7|5666.9|5669.7|5666.9|5669.7|5666.9|5668.7|5665.9|25
1610546670000|2021-01-13 14:04:30|5670.7|5667.9|5671.5|5668.7|5671.7|5668.9|5670.7|5667.9|60
1610546680000|2021-01-13 14:04:40|5671.7|5668.9|5670.7|5667.9|5671.7|5668.9|5669.7|5666.9|8
1610546700000|2021-01-13 14:05:00|5671.2|5668.4|5673.7|5670.9|5673.7|5670.9|5671.2|5668.4|73
1610546710000|2021-01-13 14:05:10|5674.7|5671.9|5675.7|5672.9|5676.7|5673.9|5674.7|5671.9|34
1610546720000|2021-01-13 14:05:20|5676.5|5673.7|5676.7|5673.9|5676.7|5673.9|5676.5|5673.7|89
1610546730000|2021-01-13 14:05:30|||||||||83
1610546740000|2021-01-13 14:05:40|5675.7|5672.9|5674.5|5671.7|5675.7|5672.9|5674.5|5671.7|121
1610546750000|2021-01-13 14:05:50|5675|5672.2|5674.7|5671.9|5675.7|5672.9|5674.7|5671.9|13
1610546760000|2021-01-13 14:06:00|5675|5672.2|5675.7|5672.9|5676.7|5673.9|5674.7|5671.9|23
1610546770000|2021-01-13 14:06:10|5676.2|5673.4|5676.7|5673.9|5676.7|5673.9|5676.2|5673.4|18
1610546780000|2021-01-13 14:06:20|5676.2|5673.4|5676.5|5673.7|5676.7|5673.9|5676.2|5673.4|12
1610546790000|2021-01-13 14:06:30|5676.7|5673.9|5675.7|5672.9|5676.7|5673.9|5674.7|5671.9|29
1610546800000|2021-01-13 14:06:40|5676.5|5673.7|5676.7|5673.9|5676.7|5673.9|5675.7|5672.9|52
1610546810000|2021-01-13 14:06:50|5676.5|5673.7|5676.7|5673.9|5676.7|5673.9|5676.5|5673.7|30
1610546820000|2021-01-13 14:07:00|||||||||23
1610546830000|2021-01-13 14:07:10|5676.2|5673.4|5675.5|5672.7|5676.7|5673.9|5675.5|5672.7|54
1610546840000|2021-01-13 14:07:20|5675|5672.2|5675.5|5672.7|5675.7|5672.9|5673.7|5670.9|23
1610546850000|2021-01-13 14:07:30|5675.2|5672.4|5675|5672.2|5675.7|5672.9|5674.7|5671.9|9
1610546860000|2021-01-13 14:07:40|5675.2|5672.4|5675.7|5672.9|5675.7|5672.9|5673.7|5670.9|95
1610546870000|2021-01-13 14:07:50|5675.2|5672.4|5675.2|5672.4|5675.2|5672.4|5674.7|5671.9|16
1610546880000|2021-01-13 14:08:00|5675.5|5672.7|5675.7|5672.9|5675.7|5672.9|5675.5|5672.7|6
1610546890000|2021-01-13 14:08:10|||||||||8
1610546900000|2021-01-13 14:08:20|5676.7|5673.9|5675.7|5672.9|5676.7|5673.9|5675.2|5672.4|71
1610546910000|2021-01-13 14:08:30|5676.2|5673.4|5675.5|5672.7|5676.2|5673.4|5674.7|5671.9|1117
1610546920000|2021-01-13 14:08:40|5675.2|5672.4|5672.7|5669.9|5675.7|5672.9|5672.2|5669.4|27
1610546930000|2021-01-13 14:08:50|5673.2|5670.4|5673|5670.2|5673.7|5670.9|5672.7|5669.9|19
1610546940000|2021-01-13 14:09:00|5673.2|5670.4|5668.7|5665.9|5673.5|5670.7|5668|5665.2|25
1610546950000|2021-01-13 14:09:10|5669.2|5666.4|5670.2|5667.4|5670.7|5667.9|5669.2|5666.4|10
1610546960000|2021-01-13 14:09:20|5670.7|5667.9|5670.5|5667.7|5670.7|5667.9|5670.5|5667.7|26
1610546970000|2021-01-13 14:09:30|5670.7|5667.9|5669.7|5666.9|5670.7|5667.9|5669.7|5666.9|25
1610546980000|2021-01-13 14:09:40|5668.7|5665.9|5667.7|5664.9|5668.7|5665.9|5666.7|5663.9|49
1610546990000|2021-01-13 14:09:50|5667.2|5664.4|5666.2|5663.4|5667.2|5664.4|5665.7|5662.9|32
1610547000000|2021-01-13 14:10:00|5666.5|5663.7|5664|5661.2|5666.5|5663.7|5663.7|5660.9|73
1610547010000|2021-01-13 14:10:10|5664.2|5661.4|5664.2|5661.4|5664.2|5661.4|5662.7|5659.9|73
1610547020000|2021-01-13 14:10:20|5664.5|5661.7|5664.7|5661.9|5664.7|5661.9|5663.7|5660.9|43
1610547030000|2021-01-13 14:10:30|5664.5|5661.7|5667|5664.2|5668.2|5665.4|5664.5|5661.7|26
1610547040000|2021-01-13 14:10:40|5666.7|5663.9|5665.7|5662.9|5666.7|5663.9|5665.2|5662.4|10
1610547050000|2021-01-13 14:10:50|5665.5|5662.7|5663.7|5660.9|5665.5|5662.7|5663.7|5660.9|62
1610547060000|2021-01-13 14:11:00|5662.7|5659.9|5659.7|5656.9|5662.7|5659.9|5659.2|5656.4|66
1610547070000|2021-01-13 14:11:10|5659.5|5656.7|5658.5|5655.7|5659.5|5656.7|5657.7|5654.9|57
1610547080000|2021-01-13 14:11:20|5658.2|5655.4|5658.5|5655.7|5658.5|5655.7|5657.7|5654.9|12
1610547090000|2021-01-13 14:11:30|5659.5|5656.7|5658.7|5655.9|5659.5|5656.7|5657.7|5654.9|356
1610547100000|2021-01-13 14:11:40|5658.2|5655.4|5658.5|5655.7|5658.5|5655.7|5657.7|5654.9|48
1610547110000|2021-01-13 14:11:50|5658.7|5655.9|5657.5|5654.7|5658.7|5655.9|5657.5|5654.7|131
1610547120000|2021-01-13 14:12:00|5656.5|5653.7|5656.7|5653.9|5657.7|5654.9|5655.7|5652.9|194
1610547130000|2021-01-13 14:12:10|5657.7|5654.9|5656.2|5653.4|5657.7|5654.9|5655.7|5652.9|29
1610547140000|2021-01-13 14:12:20|5656.5|5653.7|5654.7|5651.9|5656.7|5653.9|5654.7|5651.9|60
1610547150000|2021-01-13 14:12:30|5655.5|5652.7|5654.7|5651.9|5655.5|5652.7|5652.7|5649.9|109
1610547160000|2021-01-13 14:12:40|5655.2|5652.4|5656.7|5653.9|5657.3|5654.5|5655.2|5652.4|25
1610547170000|2021-01-13 14:12:50|5656.5|5653.7|5656.7|5653.9|5656.7|5653.9|5655.7|5652.9|39
1610547180000|2021-01-13 14:13:00|5657|5654.2|5657.7|5654.9|5657.7|5654.9|5656.7|5653.9|36
1610547190000|2021-01-13 14:13:10|5658.5|5655.7|5657.7|5654.9|5658.5|5655.7|5657.7|5654.9|105
1610547200000|2021-01-13 14:13:20|5658|5655.2|5656.7|5653.9|5658.5|5655.7|5656.7|5653.9|191
1610547210000|2021-01-13 14:13:30|5657.5|5654.7|5657.7|5654.9|5658|5655.2|5657.5|5654.7|22
1610547220000|2021-01-13 14:13:40|5657.5|5654.7|5653.7|5650.9|5657.5|5654.7|5653.2|5650.4|188
1610547230000|2021-01-13 14:13:50|5654.5|5651.7|5653.5|5650.7|5654.5|5651.7|5653.5|5650.7|18
1610547240000|2021-01-13 14:14:00|5653.7|5650.9|5653.5|5650.7|5653.7|5650.9|5653.5|5650.7|12
1610547250000|2021-01-13 14:14:10|5653.7|5650.9|5649.7|5646.9|5654.5|5651.7|5649.7|5646.9|121
1610547260000|2021-01-13 14:14:20|5649|5646.2|5649.2|5646.4|5650.2|5647.4|5649|5646.2|37
1610547270000|2021-01-13 14:14:30|5649.7|5646.9|5649.7|5646.9|5650.5|5647.7|5649.7|5646.9|12
1610547280000|2021-01-13 14:14:40|5649.5|5646.7|5648.5|5645.7|5649.5|5646.7|5648.5|5645.7|17
1610547290000|2021-01-13 14:14:50|5647.7|5644.9|5646.5|5643.7|5647.7|5644.9|5645.7|5642.9|433
1610547300000|2021-01-13 14:15:00|5646.7|5643.9|5647|5644.2|5647.5|5644.7|5645.7|5642.9|46
1610547310000|2021-01-13 14:15:10|5646.7|5643.9|5638.7|5635.9|5647.2|5644.4|5638.7|5635.9|325
1610547320000|2021-01-13 14:15:20|5639.3|5636.5|5635|5632.2|5640.7|5637.9|5631|5628.2|1062
1610547330000|2021-01-13 14:15:30|5634.5|5631.7|5627|5624.2|5635|5632.2|5627|5624.2|319
1610547340000|2021-01-13 14:15:40|5627.3|5624.5|5626|5623.2|5627.3|5624.5|5624.3|5621.5|136
1610547350000|2021-01-13 14:15:50|5625.8|5623|5625.5|5622.7|5625.8|5623|5623.3|5620.5|643
1610547360000|2021-01-13 14:16:00|5626|5623.2|5624.3|5621.5|5627|5624.2|5624.3|5621.5|91
1610547370000|2021-01-13 14:16:10|5623.3|5620.5|5620.7|5617.9|5624.3|5621.5|5619.5|5616.7|281
1610547380000|2021-01-13 14:16:20|5620.5|5617.7|5618.3|5615.5|5622.3|5619.5|5617.3|5614.5|478
1610547390000|2021-01-13 14:16:30|5618|5615.2|5612.3|5609.5|5618.3|5615.5|5612|5609.2|277
1610547400000|2021-01-13 14:16:40|5612|5609.2|5609|5606.2|5613.8|5611|5609|5606.2|319
1610547410000|2021-01-13 14:16:50|5608.5|5605.7|5608.5|5605.7|5609.3|5606.5|5607.7|5604.9|190
1610547420000|2021-01-13 14:17:00|5608.8|5606|5613.5|5610.7|5615|5612.2|5608.8|5606|129
1610547430000|2021-01-13 14:17:10|5613.3|5610.5|5617|5614.2|5617|5614.2|5611.5|5608.7|54
1610547440000|2021-01-13 14:17:20|5616|5613.2|5618|5615.2|5618|5615.2|5615|5612.2|88
1610547450000|2021-01-13 14:17:30|5618.3|5615.5|5617|5614.2|5618.3|5615.5|5615|5612.2|299
1610547460000|2021-01-13 14:17:40|5617.3|5614.5|5617.3|5614.5|5617.8|5615|5615.3|5612.5|88
1610547470000|2021-01-13 14:17:50|5617.5|5614.7|5623|5620.2|5623|5620.2|5617.3|5614.5|113
1610547480000|2021-01-13 14:18:00|5622.3|5619.5|5616.8|5614|5622.3|5619.5|5616.2|5613.4|211
1610547490000|2021-01-13 14:18:10|5615.8|5613|5616|5613.2|5617.3|5614.5|5613.8|5611|144
1610547500000|2021-01-13 14:18:20|5615.3|5612.5|5613.5|5610.7|5615.3|5612.5|5613.5|5610.7|67
1610547510000|2021-01-13 14:18:30|5613.3|5610.5|5613.8|5611|5614.8|5612|5612.3|5609.5|68
1610547520000|2021-01-13 14:18:40|5613.5|5610.7|5617.3|5614.5|5618|5615.2|5613.5|5610.7|18
1610547530000|2021-01-13 14:18:50|5617|5614.2|5612.5|5609.7|5617|5614.2|5610|5607.2|101
1610547540000|2021-01-13 14:19:00|5612.3|5609.5|5615.3|5612.5|5615.8|5613|5612.3|5609.5|420
1610547550000|2021-01-13 14:19:10|5614|5611.2|5617.5|5614.7|5618|5615.2|5613.8|5611|103
1610547560000|2021-01-13 14:19:20|5617|5614.2|5614.3|5611.5|5617|5614.2|5613.3|5610.5|82
1610547570000|2021-01-13 14:19:30|5614|5611.2|5612.3|5609.5|5616|5613.2|5611.8|5609|155
1610547580000|2021-01-13 14:19:40|5611.3|5608.5|5608.8|5606|5614|5611.2|5608.8|5606|694
1610547590000|2021-01-13 14:19:50|5607.8|5605|5608|5605.2|5609.3|5606.5|5606.8|5604|239
1610547600000|2021-01-13 14:20:00|5607.8|5605|5607.3|5604.5|5608.3|5605.5|5605.3|5602.5|141
1610547610000|2021-01-13 14:20:10|5607.5|5604.7|5604.8|5602|5607.5|5604.7|5604.8|5602|141
1610547620000|2021-01-13 14:20:20|5605.3|5602.5|5603.8|5601|5606|5603.2|5603.5|5600.7|171
1610547630000|2021-01-13 14:20:30|5603.3|5600.5|5601.5|5598.7|5604|5601.2|5600.8|5598|114
1610547640000|2021-01-13 14:20:40|5600.3|5597.5|5597.3|5594.5|5600.8|5598|5596.8|5594|292
1610547650000|2021-01-13 14:20:50|5597.5|5594.7|5598.5|5595.7|5598.5|5595.7|5593.3|5590.5|370
1610547660000|2021-01-13 14:21:00|5598.8|5596|5603.5|5600.7|5603.5|5600.7|5598.8|5596|184
1610547670000|2021-01-13 14:21:10|5604.3|5601.5|5606.5|5603.7|5606.5|5603.7|5599|5596.2|424
1610547680000|2021-01-13 14:21:20|5606.3|5603.5|5610.5|5607.7|5610.5|5607.7|5605|5602.2|152
1610547690000|2021-01-13 14:21:30|5610.3|5607.5|5608.5|5605.7|5611.8|5609|5608.3|5605.5|137
1610547700000|2021-01-13 14:21:40|5608|5605.2|5611.8|5609|5612.3|5609.5|5608|5605.2|73
1610547710000|2021-01-13 14:21:50|5612|5609.2|5614.5|5611.7|5614.5|5611.7|5610.8|5608|191
1610547720000|2021-01-13 14:22:00|5614.3|5611.5|5613.5|5610.7|5614.3|5611.5|5612.8|5610|110
1610547730000|2021-01-13 14:22:10|5613.8|5611|5616|5613.2|5616.5|5613.7|5612.5|5609.7|250
1610547740000|2021-01-13 14:22:20|5616.3|5613.5|5613.5|5610.7|5616.5|5613.7|5613|5610.2|39
1610547750000|2021-01-13 14:22:30|5613.3|5610.5|5614|5611.2|5616.3|5613.5|5613.3|5610.5|152
1610547760000|2021-01-13 14:22:40|5614.3|5611.5|5608|5605.2|5614.3|5611.5|5608|5605.2|179
1610547770000|2021-01-13 14:22:50|5608.5|5605.7|5612.3|5609.5|5613|5610.2|5607.5|5604.7|223
1610547780000|2021-01-13 14:23:00|5611.5|5608.7|5611|5608.2|5612.3|5609.5|5609|5606.2|45
1610547790000|2021-01-13 14:23:10|5611.5|5608.7|5611.5|5608.7|5611.5|5608.7|5610.5|5607.7|52
1610547800000|2021-01-13 14:23:20|5611.8|5609|5615.5|5612.7|5615.5|5612.7|5611.8|5609|30
1610547810000|2021-01-13 14:23:30|5615.3|5612.5|5613.5|5610.7|5615.5|5612.7|5613.5|5610.7|161
1610547820000|2021-01-13 14:23:40|5614.5|5611.7|5614.5|5611.7|5614.8|5612|5613.5|5610.7|187
1610547830000|2021-01-13 14:23:50|5614|5611.2|5616.5|5613.7|5617.3|5614.5|5613.5|5610.7|141
1610547840000|2021-01-13 14:24:00|5616.3|5613.5|5616.5|5613.7|5616.5|5613.7|5614.5|5611.7|21
1610547850000|2021-01-13 14:24:10|5616.8|5614|5617|5614.2|5617.3|5614.5|5616|5613.2|178
1610547860000|2021-01-13 14:24:20|5616.8|5614|5617.5|5614.7|5617.5|5614.7|5616.3|5613.5|81
1610547870000|2021-01-13 14:24:30|5617.3|5614.5|5616.3|5613.5|5617.3|5614.5|5616.3|5613.5|94
1610547880000|2021-01-13 14:24:40|5616.8|5614|5616|5613.2|5617.3|5614.5|5616|5613.2|19
1610547890000|2021-01-13 14:24:50|5616.3|5613.5|5616|5613.2|5616.3|5613.5|5614|5611.2|186
1610547900000|2021-01-13 14:25:00|5615.8|5613|5615.5|5612.7|5617|5614.2|5615.3|5612.5|33
1610547910000|2021-01-13 14:25:10|5615.8|5613|5614|5611.2|5615.8|5613|5613.3|5610.5|33
1610547920000|2021-01-13 14:25:20|5614.3|5611.5|5615.3|5612.5|5615.3|5612.5|5614.3|5611.5|21
1610547930000|2021-01-13 14:25:30|5615.5|5612.7|5616|5613.2|5616.5|5613.7|5615|5612.2|120
1610547940000|2021-01-13 14:25:40|5615.3|5612.5|5617.3|5614.5|5617.3|5614.5|5615|5612.2|63
1610547950000|2021-01-13 14:25:50|5616.5|5613.7|5616.3|5613.5|5617|5614.2|5616.3|5613.5|28
1610547960000|2021-01-13 14:26:00|5616.5|5613.7|5615.3|5612.5|5617|5614.2|5615|5612.2|510
1610547970000|2021-01-13 14:26:10|5615.5|5612.7|5616.5|5613.7|5616.5|5613.7|5615.3|5612.5|12
1610547980000|2021-01-13 14:26:20|5616|5613.2|5615.5|5612.7|5616|5613.2|5615.3|5612.5|5
1610547990000|2021-01-13 14:26:30|5615.8|5613|5616.5|5613.7|5617.5|5614.7|5615.5|5612.7|247
1610548000000|2021-01-13 14:26:40|5616|5613.2|5615.8|5613|5617.3|5614.5|5615.5|5612.7|82
1610548010000|2021-01-13 14:26:50|5615.5|5612.7|5615.3|5612.5|5615.8|5613|5615.3|5612.5|136
1610548020000|2021-01-13 14:27:00|5614.3|5611.5|5612.5|5609.7|5614.3|5611.5|5611.5|5608.7|98
1610548030000|2021-01-13 14:27:10|5612.3|5609.5|5610.3|5607.5|5612.3|5609.5|5610.3|5607.5|129
1610548040000|2021-01-13 14:27:20|5609.8|5607|5609.3|5606.5|5609.8|5607|5609.3|5606.5|80
1610548050000|2021-01-13 14:27:30|5609.5|5606.7|5609.5|5606.7|5609.5|5606.7|5608.3|5605.5|47
1610548060000|2021-01-13 14:27:40|5610|5607.2|5611.8|5609|5612.3|5609.5|5610|5607.2|20
1610548070000|2021-01-13 14:27:50|5612.3|5609.5|5610.8|5608|5612.5|5609.7|5609.5|5606.7|129
1610548080000|2021-01-13 14:28:00|5610.5|5607.7|5611.5|5608.7|5612|5609.2|5608.5|5605.7|18
1610548090000|2021-01-13 14:28:10|5610.8|5608|5612|5609.2|5612.5|5609.7|5610.5|5607.7|16
1610548100000|2021-01-13 14:28:20|5611.5|5608.7|5612.5|5609.7|5612.5|5609.7|5611.5|5608.7|2
1610548110000|2021-01-13 14:28:30|5612.8|5610|5615|5612.2|5615.3|5612.5|5612.8|5610|33
1610548120000|2021-01-13 14:28:40|5615.3|5612.5|5613.3|5610.5|5615.5|5612.7|5613.3|5610.5|7
1610548130000|2021-01-13 14:28:50|5613|5610.2|5613.5|5610.7|5613.5|5610.7|5612.5|5609.7|17
1610548140000|2021-01-13 14:29:00|5613.3|5610.5|5612.5|5609.7|5614.5|5611.7|5611.5|5608.7|40
1610548150000|2021-01-13 14:29:10|5612.3|5609.5|5610.5|5607.7|5612.5|5609.7|5609.8|5607|215
1610548160000|2021-01-13 14:29:20|5611|5608.2|5610|5607.2|5611|5608.2|5610|5607.2|13
1610548170000|2021-01-13 14:29:30|5609.5|5606.7|5605.5|5602.7|5609.5|5606.7|5605.5|5602.7|114
1610548180000|2021-01-13 14:29:40|5604.8|5602|5605.5|5602.7|5605.5|5602.7|5604.3|5601.5|63
1610548190000|2021-01-13 14:29:50|5604.5|5601.7|5604.5|5601.7|5605|5602.2|5604.3|5601.5|39
1610548200000|2021-01-13 14:30:00|5603.8|5601|5605.5|5602.7|5605.5|5602.7|5603.5|5600.7|75
1610548210000|2021-01-13 14:30:10|5606|5603.2|5606.3|5603.5|5606.5|5603.7|5605.5|5602.7|12
1610548220000|2021-01-13 14:30:20|5606.5|5603.7|5605.5|5602.7|5608.5|5605.7|5605.5|5602.7|64
1610548230000|2021-01-13 14:30:30|5605.8|5603|5610.5|5607.7|5611.3|5608.5|5605.8|5603|45
1610548240000|2021-01-13 14:30:40|5609.8|5607|5609.5|5606.7|5609.8|5607|5608|5605.2|56
1610548250000|2021-01-13 14:30:50|5609.3|5606.5|5605.8|5603|5609.5|5606.7|5604.8|5602|177
1610548260000|2021-01-13 14:31:00|5605.5|5602.7|5599.8|5597|5605.5|5602.7|5599.8|5597|111
1610548270000|2021-01-13 14:31:10|5600.3|5597.5|5600.5|5597.7|5601.5|5598.7|5598.8|5596|66
1610548280000|2021-01-13 14:31:20|5600.3|5597.5|5599.5|5596.7|5600.3|5597.5|5598.5|5595.7|43
1610548290000|2021-01-13 14:31:30|5600|5597.2|5600.8|5598|5602.5|5599.7|5600|5597.2|44
1610548300000|2021-01-13 14:31:40|5600.5|5597.7|5600|5597.2|5602.5|5599.7|5599.8|5597|39
1610548310000|2021-01-13 14:31:50|5599|5596.2|5596.8|5594|5599.5|5596.7|5596.8|5594|66
1610548320000|2021-01-13 14:32:00|5597.3|5594.5|5598.5|5595.7|5599.5|5596.7|5597.3|5594.5|32
1610548330000|2021-01-13 14:32:10|5598.3|5595.5|5594.5|5591.7|5598.5|5595.7|5593.5|5590.7|95
1610548340000|2021-01-13 14:32:20|5595.3|5592.5|5595.8|5593|5596.5|5593.7|5595.3|5592.5|98
1610548350000|2021-01-13 14:32:30|5595.5|5592.7|5601.5|5598.7|5601.5|5598.7|5595.5|5592.7|43
1610548360000|2021-01-13 14:32:40|5600.8|5598|5599.5|5596.7|5602.3|5599.5|5599.5|5596.7|68
1610548370000|2021-01-13 14:32:50|5598.8|5596|5599|5596.2|5599.3|5596.5|5597.5|5594.7|20
1610548380000|2021-01-13 14:33:00|5599.3|5596.5|5598.5|5595.7|5599.8|5597|5596.8|5594|94
1610548390000|2021-01-13 14:33:10|5599|5596.2|5596.5|5593.7|5599.5|5596.7|5596.5|5593.7|53
1610548400000|2021-01-13 14:33:20|5596|5593.2|5594.8|5592|5596|5593.2|5591.8|5589|414
1610548410000|2021-01-13 14:33:30|5594.5|5591.7|5597.5|5594.7|5597.8|5595|5594.5|5591.7|53
1610548420000|2021-01-13 14:33:40|5597.8|5595|5594.8|5592|5597.8|5595|5594.8|5592|39
1610548430000|2021-01-13 14:33:50|5594.5|5591.7|5591.8|5589|5594.5|5591.7|5591.8|5589|159
1610548440000|2021-01-13 14:34:00|5591.5|5588.7|5593.8|5591|5593.8|5591|5591.5|5588.7|161
1610548450000|2021-01-13 14:34:10|5593.5|5590.7|5592.8|5590|5594.3|5591.5|5592.8|5590|30
1610548460000|2021-01-13 14:34:20|5591.8|5589|5593.5|5590.7|5593.5|5590.7|5591.8|5589|22
1610548470000|2021-01-13 14:34:30|5593.8|5591|5594.3|5591.5|5595.5|5592.7|5593.5|5590.7|77
1610548480000|2021-01-13 14:34:40|5594.8|5592|5592|5589.2|5594.8|5592|5592|5589.2|21
1610548490000|2021-01-13 14:34:50|5591.8|5589|5592.8|5590|5593.5|5590.7|5591.8|5589|19
1610548500000|2021-01-13 14:35:00|5592.5|5589.7|5591.8|5589|5592.5|5589.7|5591.5|5588.7|57
1610548510000|2021-01-13 14:35:10|5591.5|5588.7|5591.5|5588.7|5592.3|5589.5|5591.5|5588.7|22
1610548520000|2021-01-13 14:35:20|5591.8|5589|5594.5|5591.7|5594.5|5591.7|5591.5|5588.7|129
1610548530000|2021-01-13 14:35:30|5595.5|5592.7|5595.8|5593|5597|5594.2|5595.5|5592.7|44
1610548540000|2021-01-13 14:35:40|5595.5|5592.7|5594.5|5591.7|5596.3|5593.5|5594|5591.2|55
1610548550000|2021-01-13 14:35:50|5594.3|5591.5|5593.5|5590.7|5594.5|5591.7|5593.5|5590.7|37
1610548560000|2021-01-13 14:36:00|5593.8|5591|5592.5|5589.7|5593.8|5591|5591.5|5588.7|38
1610548570000|2021-01-13 14:36:10|5592.3|5589.5|5592.5|5589.7|5592.5|5589.7|5592|5589.2|18
1610548580000|2021-01-13 14:36:20|5592.3|5589.5|5589.5|5586.7|5592.3|5589.5|5588.5|5585.7|125
1610548590000|2021-01-13 14:36:30|5588.8|5586|5587.5|5584.7|5588.8|5586|5586.8|5584|57
1610548600000|2021-01-13 14:36:40|5588.5|5585.7|5587.5|5584.7|5588.5|5585.7|5586.5|5583.7|121
1610548610000|2021-01-13 14:36:50|5586.8|5584|5586.8|5584|5587.5|5584.7|5585.5|5582.7|221
1610548620000|2021-01-13 14:37:00|5586.5|5583.7|5587.8|5585|5589.5|5586.7|5586.5|5583.7|88
1610548630000|2021-01-13 14:37:10|5587.5|5584.7|5586.5|5583.7|5589.3|5586.5|5586.3|5583.5|138
1610548640000|2021-01-13 14:37:20|5586.3|5583.5|5586|5583.2|5588|5585.2|5585.8|5583|131
1610548650000|2021-01-13 14:37:30|5585.8|5583|5587.8|5585|5587.8|5585|5585.8|5583|21
1610548660000|2021-01-13 14:37:40|5586.8|5584|5586.5|5583.7|5587.5|5584.7|5586.5|5583.7|16
1610548670000|2021-01-13 14:37:50|5585.8|5583|5581.8|5579|5585.8|5583|5580.8|5578|284
1610548680000|2021-01-13 14:38:00|5581.3|5578.5|5579.8|5577|5581.8|5579|5579.3|5576.5|68
1610548690000|2021-01-13 14:38:10|5579|5576.2|5581.8|5579|5582.5|5579.7|5578.8|5576|88
1610548700000|2021-01-13 14:38:20|5581.5|5578.7|5582.5|5579.7|5583.5|5580.7|5581.5|5578.7|53
1610548710000|2021-01-13 14:38:30|5582|5579.2|5576.8|5574|5582.5|5579.7|5576.8|5574|186
1610548720000|2021-01-13 14:38:40|5576.5|5573.7|5578.5|5575.7|5578.5|5575.7|5576|5573.2|157
1610548730000|2021-01-13 14:38:50|5578|5575.2|5576.5|5573.7|5578.5|5575.7|5575.8|5573|85
1610548740000|2021-01-13 14:39:00|5576.8|5574|5578.8|5576|5578.8|5576|5576.8|5574|131
1610548750000|2021-01-13 14:39:10|5579.8|5577|5584.8|5582|5586.3|5583.5|5579.8|5577|218
1610548760000|2021-01-13 14:39:20|5585.3|5582.5|5584.5|5581.7|5586.5|5583.7|5583.3|5580.5|48
1610548770000|2021-01-13 14:39:30|5584.8|5582|5582.5|5579.7|5585.5|5582.7|5582.5|5579.7|37
1610548780000|2021-01-13 14:39:40|5582.8|5580|5583.3|5580.5|5583.5|5580.7|5581.8|5579|41
1610548790000|2021-01-13 14:39:50|5583|5580.2|5584.3|5581.5|5584.3|5581.5|5582.5|5579.7|8
1610548800000|2021-01-13 14:40:00|5584.8|5582|5586|5583.2|5586.5|5583.7|5583.8|5581|27
1610548810000|2021-01-13 14:40:10|5585.5|5582.7|5588.5|5585.7|5588.5|5585.7|5584.8|5582|96
1610548820000|2021-01-13 14:40:20|5588.3|5585.5|5588.3|5585.5|5589.5|5586.7|5587.3|5584.5|37
1610548830000|2021-01-13 14:40:30|5588.5|5585.7|5590.3|5587.5|5591|5588.2|5588.5|5585.7|102
1610548840000|2021-01-13 14:40:40|5590.5|5587.7|5592.5|5589.7|5593.3|5590.5|5589.8|5587|125
1610548850000|2021-01-13 14:40:50|5592.8|5590|5592.3|5589.5|5593.5|5590.7|5591.8|5589|54
1610548860000|2021-01-13 14:41:00|5592.5|5589.7|5591.5|5588.7|5592.5|5589.7|5590.3|5587.5|61
1610548870000|2021-01-13 14:41:10|5592|5589.2|5591.8|5589|5592|5589.2|5590|5587.2|39
1610548880000|2021-01-13 14:41:20|5592.8|5590|5591|5588.2|5592.8|5590|5590.8|5588|24
1610548890000|2021-01-13 14:41:30|5590.8|5588|5592.8|5590|5593.5|5590.7|5590.8|5588|60
1610548900000|2021-01-13 14:41:40|5593|5590.2|5591|5588.2|5593|5590.2|5590.8|5588|13
1610548910000|2021-01-13 14:41:50|5591.3|5588.5|5590|5587.2|5591.3|5588.5|5589.8|5587|68
1610548920000|2021-01-13 14:42:00|5590.3|5587.5|5589.3|5586.5|5590.3|5587.5|5587.8|5585|34
1610548930000|2021-01-13 14:42:10|5589.5|5586.7|5589|5586.2|5589.5|5586.7|5588.8|5586|21
1610548940000|2021-01-13 14:42:20|5588.8|5586|5588.5|5585.7|5588.8|5586|5586.8|5584|26
1610548950000|2021-01-13 14:42:30|5588.8|5586|5589|5586.2|5589.8|5587|5588.3|5585.5|48
1610548960000|2021-01-13 14:42:40|5588.5|5585.7|5589.3|5586.5|5589.5|5586.7|5587.5|5584.7|19
1610548970000|2021-01-13 14:42:50|5589.5|5586.7|5587.8|5585|5589.5|5586.7|5587.8|5585|19
1610548980000|2021-01-13 14:43:00|5588|5585.2|5586.5|5583.7|5588.5|5585.7|5586.5|5583.7|6
1610548990000|2021-01-13 14:43:10|5587|5584.2|5587.3|5584.5|5588.5|5585.7|5586.8|5584|32
1610549000000|2021-01-13 14:43:20|5586.8|5584|5588.5|5585.7|5588.8|5586|5586.8|5584|9
1610549010000|2021-01-13 14:43:30|5588.8|5586|5588.5|5585.7|5589.8|5587|5587.8|5585|134
1610549020000|2021-01-13 14:43:40|5588.8|5586|5589.8|5587|5590.5|5587.7|5588.5|5585.7|71
1610549030000|2021-01-13 14:43:50|5589.5|5586.7|5588.3|5585.5|5589.5|5586.7|5587.8|5585|29
1610549040000|2021-01-13 14:44:00|5588.5|5585.7|5583.3|5580.5|5588.5|5585.7|5582.8|5580|71
1610549050000|2021-01-13 14:44:10|5582.8|5580|5580.3|5577.5|5582.8|5580|5579.8|5577|52
1610549060000|2021-01-13 14:44:20|5580|5577.2|5585|5582.2|5585|5582.2|5580|5577.2|20
1610549070000|2021-01-13 14:44:30|5584.8|5582|5581.8|5579|5584.8|5582|5581.8|5579|64
1610549080000|2021-01-13 14:44:40|5581.5|5578.7|5580.8|5578|5581.5|5578.7|5580.8|5578|16
1610549090000|2021-01-13 14:44:50|5581.5|5578.7|5583|5580.2|5583.5|5580.7|5581.3|5578.5|139
1610549100000|2021-01-13 14:45:00|5582.8|5580|5584.5|5581.7|5585|5582.2|5582.8|5580|83
1610549110000|2021-01-13 14:45:10|5585|5582.2|5580|5577.2|5585|5582.2|5580|5577.2|58
1610549120000|2021-01-13 14:45:20|5579.8|5577|5579.8|5577|5581.8|5579|5578.8|5576|99
1610549130000|2021-01-13 14:45:30|5580.5|5577.7|5583.8|5581|5584.3|5581.5|5580.5|5577.7|31
1610549140000|2021-01-13 14:45:40|5584|5581.2|5585|5582.2|5585|5582.2|5582.5|5579.7|70
1610549150000|2021-01-13 14:45:50|5584.8|5582|5582|5579.2|5584.8|5582|5581.5|5578.7|45
1610549160000|2021-01-13 14:46:00|5582.8|5580|5581.8|5579|5583.3|5580.5|5579.5|5576.7|1016
1610549170000|2021-01-13 14:46:10|5582.3|5579.5|5583.5|5580.7|5583.5|5580.7|5582.3|5579.5|90
1610549180000|2021-01-13 14:46:20|5582.8|5580|5579.8|5577|5582.8|5580|5579.8|5577|33
1610549190000|2021-01-13 14:46:30|5579.5|5576.7|5580.8|5578|5580.8|5578|5579.5|5576.7|69
1610549200000|2021-01-13 14:46:40|5580.5|5577.7|5581|5578.2|5581.5|5578.7|5580.5|5577.7|6
1610549210000|2021-01-13 14:46:50|5580.5|5577.7|5579.8|5577|5580.5|5577.7|5578.3|5575.5|505
1610549220000|2021-01-13 14:47:00|5580.3|5577.5|5580.3|5577.5|5580.5|5577.7|5579.5|5576.7|45
1610549230000|2021-01-13 14:47:10|5580|5577.2|5579.8|5577|5580.5|5577.7|5579.8|5577|15
1610549240000|2021-01-13 14:47:20|5579.5|5576.7|5578.8|5576|5579.5|5576.7|5578.5|5575.7|29
1610549250000|2021-01-13 14:47:30|5579.3|5576.5|5579.8|5577|5581.3|5578.5|5579.3|5576.5|86
1610549260000|2021-01-13 14:47:40|5579.5|5576.7|5581|5578.2|5581.3|5578.5|5579.5|5576.7|10
1610549270000|2021-01-13 14:47:50|5580.8|5578|5579.8|5577|5580.8|5578|5579.8|5577|13
1610549280000|2021-01-13 14:48:00|5579.5|5576.7|5579|5576.2|5579.5|5576.7|5577.5|5574.7|110
1610549290000|2021-01-13 14:48:10|5579.3|5576.5|5579.3|5576.5|5580|5577.2|5578.5|5575.7|61
1610549300000|2021-01-13 14:48:20|5579.5|5576.7|5579.3|5576.5|5581.3|5578.5|5579.3|5576.5|92
1610549310000|2021-01-13 14:48:30|5579.5|5576.7|5582.8|5580|5582.8|5580|5579.5|5576.7|314
1610549320000|2021-01-13 14:48:40|5582.5|5579.7|5579.5|5576.7|5583.3|5580.5|5579.5|5576.7|39
1610549330000|2021-01-13 14:48:50|5579.3|5576.5|5581.3|5578.5|5581.3|5578.5|5579.3|5576.5|14
1610549340000|2021-01-13 14:49:00|5580.8|5578|5582.8|5580|5583|5580.2|5580.5|5577.7|36
1610549350000|2021-01-13 14:49:10|5582.5|5579.7|5581.8|5579|5583|5580.2|5581.5|5578.7|63
1610549360000|2021-01-13 14:49:20|5581.5|5578.7|5581.8|5579|5581.8|5579|5580.8|5578|25
1610549370000|2021-01-13 14:49:30|5582|5579.2|5580.8|5578|5582|5579.2|5580.8|5578|13
1610549380000|2021-01-13 14:49:40|5580.5|5577.7|5580.3|5577.5|5582.3|5579.5|5580|5577.2|30
1610549390000|2021-01-13 14:49:50|5580|5577.2|5577.8|5575|5580|5577.2|5577.8|5575|32
1610549400000|2021-01-13 14:50:00|5578|5575.2|5579.8|5577|5579.8|5577|5578|5575.2|13
1610549410000|2021-01-13 14:50:10|5579.3|5576.5|5579.8|5577|5580.5|5577.7|5578.8|5576|30
1610549420000|2021-01-13 14:50:20|5580.3|5577.5|5582.5|5579.7|5582.8|5580|5580.3|5577.5|58
1610549430000|2021-01-13 14:50:30|5581.8|5579|5583.5|5580.7|5584.5|5581.7|5581.5|5578.7|64
1610549440000|2021-01-13 14:50:40|5583.8|5581|5586.3|5583.5|5586.3|5583.5|5583.8|5581|1970
1610549450000|2021-01-13 14:50:50|5586.7|5583.9|5586.8|5584|5587.3|5584.5|5586.3|5583.5|71
1610549460000|2021-01-13 14:51:00|5587|5584.2|5588.3|5585.5|5589.3|5586.5|5587|5584.2|137
1610549470000|2021-01-13 14:51:10|5588.8|5586|5594|5591.2|5594|5591.2|5588.8|5586|151
1610549480000|2021-01-13 14:51:20|5594.3|5591.5|5595.3|5592.5|5595.7|5592.9|5594.3|5591.5|43
1610549490000|2021-01-13 14:51:30|5594.7|5591.9|5596|5593.2|5596.3|5593.5|5594.3|5591.5|155
1610549500000|2021-01-13 14:51:40|5595.8|5593|5595.5|5592.7|5596.3|5593.5|5595.5|5592.7|17
1610549510000|2021-01-13 14:51:50|5595.3|5592.5|5597|5594.2|5597|5594.2|5595.3|5592.5|102
1610549520000|2021-01-13 14:52:00|5597.3|5594.5|5596.5|5593.7|5597.3|5594.5|5595.3|5592.5|114
1610549530000|2021-01-13 14:52:10|5596.8|5594|5595|5592.2|5596.8|5594|5594.3|5591.5|49
1610549540000|2021-01-13 14:52:20|5595.3|5592.5|5594|5591.2|5595.3|5592.5|5593|5590.2|56
1610549550000|2021-01-13 14:52:30|5594.3|5591.5|5594.2|5591.4|5594.3|5591.5|5592.8|5590|81
1610549560000|2021-01-13 14:52:40|5594.8|5592|5596.8|5594|5597.3|5594.5|5594.8|5592|106
1610549570000|2021-01-13 14:52:50|5596.3|5593.5|5597.3|5594.5|5597.3|5594.5|5596.3|5593.5|113
1610549580000|2021-01-13 14:53:00|5597|5594.2|5595.3|5592.5|5597|5594.2|5595.3|5592.5|132
1610549590000|2021-01-13 14:53:10|5596|5593.2|5596.5|5593.7|5597|5594.2|5595.8|5593|27
1610549600000|2021-01-13 14:53:20|5596.3|5593.5|5596|5593.2|5596.8|5594|5595.3|5592.5|123
1610549610000|2021-01-13 14:53:30|5595.8|5593|5594.3|5591.5|5596|5593.2|5594|5591.2|26
1610549620000|2021-01-13 14:53:40|5594|5591.2|5594|5591.2|5594.8|5592|5593|5590.2|29
1610549630000|2021-01-13 14:53:50|5594.2|5591.4|5591.8|5589|5594.2|5591.4|5591.3|5588.5|61
1610549640000|2021-01-13 14:54:00|5592|5589.2|5590|5587.2|5592|5589.2|5589.5|5586.7|16
1610549650000|2021-01-13 14:54:10|5589.8|5587|5591|5588.2|5591|5588.2|5589.8|5587|4
1610549660000|2021-01-13 14:54:20|5590.5|5587.7|5589|5586.2|5590.5|5587.7|5589|5586.2|14
1610549670000|2021-01-13 14:54:30|5589.3|5586.5|5589.5|5586.7|5590|5587.2|5589.3|5586.5|15
1610549680000|2021-01-13 14:54:40|5590|5587.2|5588.7|5585.9|5590|5587.2|5588|5585.2|36
1610549690000|2021-01-13 14:54:50|5589.2|5586.4|5589|5586.2|5589.7|5586.9|5588.5|5585.7|6
1610549700000|2021-01-13 14:55:00|5589.2|5586.4|5588.5|5585.7|5589.5|5586.7|5588.3|5585.5|27
1610549710000|2021-01-13 14:55:10|5588.3|5585.5|5588.5|5585.7|5588.7|5585.9|5588.3|5585.5|11
1610549720000|2021-01-13 14:55:20|5588.3|5585.5|5588.7|5585.9|5588.7|5585.9|5588.3|5585.5|5
1610549730000|2021-01-13 14:55:30|5589.3|5586.5|5593|5590.2|5593.2|5590.4|5589.3|5586.5|68
1610549740000|2021-01-13 14:55:40|5593.5|5590.7|5595.7|5592.9|5595.7|5592.9|5593.5|5590.7|32
1610549750000|2021-01-13 14:55:50|5596|5593.2|5596.3|5593.5|5596.3|5593.5|5595.5|5592.7|76
1610549760000|2021-01-13 14:56:00|5597|5594.2|5596.8|5594|5597.3|5594.5|5596.8|5594|31
1610549770000|2021-01-13 14:56:10|5597|5594.2|5597|5594.2|5597|5594.2|5596|5593.2|35
1610549780000|2021-01-13 14:56:20|5597.3|5594.5|5596|5593.2|5597.5|5594.7|5596|5593.2|25
1610549790000|2021-01-13 14:56:30|5596.3|5593.5|5597.3|5594.5|5597.3|5594.5|5596.3|5593.5|23
1610549800000|2021-01-13 14:56:40|5597.5|5594.7|5599.5|5596.7|5599.5|5596.7|5597.5|5594.7|75
1610549810000|2021-01-13 14:56:50|5599.7|5596.9|5600.7|5597.9|5600.7|5597.9|5599|5596.2|22
1610549820000|2021-01-13 14:57:00|5600.3|5597.5|5600|5597.2|5600.7|5597.9|5599.7|5596.9|41
1610549830000|2021-01-13 14:57:10|5599.8|5597|5600|5597.2|5600.5|5597.7|5599.8|5597|46
1610549840000|2021-01-13 14:57:20|5600.3|5597.5|5599|5596.2|5601|5598.2|5599|5596.2|56
1610549850000|2021-01-13 14:57:30|5599.3|5596.5|5602.3|5599.5|5602.8|5600|5599.3|5596.5|27
1610549860000|2021-01-13 14:57:40|5602.5|5599.7|5602.8|5600|5603.5|5600.7|5602.5|5599.7|42
1610549870000|2021-01-13 14:57:50|5602.5|5599.7|5602.5|5599.7|5602.7|5599.9|5602.3|5599.5|50
1610549880000|2021-01-13 14:58:00|5602.3|5599.5|5601|5598.2|5602.5|5599.7|5600|5597.2|120
1610549890000|2021-01-13 14:58:10|5601.5|5598.7|5601.3|5598.5|5602|5599.2|5601.3|5598.5|29
1610549900000|2021-01-13 14:58:20|5601.5|5598.7|5600.5|5597.7|5601.5|5598.7|5600.3|5597.5|17
1610549910000|2021-01-13 14:58:30|5600.3|5597.5|5602.5|5599.7|5602.8|5600|5600.3|5597.5|18
1610549920000|2021-01-13 14:58:40|5602.3|5599.5|5602|5599.2|5602.5|5599.7|5600.7|5597.9|62
1610549930000|2021-01-13 14:58:50|5602.2|5599.4|5601|5598.2|5602.2|5599.4|5601|5598.2|16
1610549940000|2021-01-13 14:59:00|5600.8|5598|5600|5597.2|5600.8|5598|5600|5597.2|23
1610549950000|2021-01-13 14:59:10|5601|5598.2|5600.7|5597.9|5601|5598.2|5600|5597.2|26
1610549960000|2021-01-13 14:59:20|5601.3|5598.5|5600|5597.2|5601.3|5598.5|5600|5597.2|9
1610549970000|2021-01-13 14:59:30|5599.7|5596.9|5599|5596.2|5600|5597.2|5598.7|5595.9|121
1610549980000|2021-01-13 14:59:40|5599.3|5596.5|5597|5594.2|5600|5597.2|5596|5593.2|83
1610549990000|2021-01-13 14:59:50|5596.8|5594|5597.8|5595|5598|5595.2|5596.8|5594|26
1610550000000|2021-01-13 15:00:00|5598|5595.2|5596.7|5593.9|5598|5595.2|5595.5|5592.7|58
1610550010000|2021-01-13 15:00:10|5596.5|5593.7|5598|5595.2|5598|5595.2|5596|5593.2|39
1610550020000|2021-01-13 15:00:20|5598.3|5595.5|5599|5596.2|5599.5|5596.7|5598.3|5595.5|29
1610550030000|2021-01-13 15:00:30|5599.7|5596.9|5603.5|5600.7|5603.7|5600.9|5599.7|5596.9|120
1610550040000|2021-01-13 15:00:40|5603.3|5600.5|5604|5601.2|5604|5601.2|5602|5599.2|167
1610550050000|2021-01-13 15:00:50|5603.5|5600.7|5605.8|5603|5606|5603.2|5603.5|5600.7|146
1610550060000|2021-01-13 15:01:00|5605.5|5602.7|5605|5602.2|5606.3|5603.5|5605|5602.2|26
1610550070000|2021-01-13 15:01:10|5604.3|5601.5|5607.7|5604.9|5607.7|5604.9|5604.3|5601.5|184
1610550080000|2021-01-13 15:01:20|5608|5605.2|5607.7|5604.9|5608|5605.2|5607.7|5604.9|118
1610550090000|2021-01-13 15:01:30|5606.8|5604|5607|5604.2|5607|5604.2|5606|5603.2|107
1610550100000|2021-01-13 15:01:40|5607.3|5604.5|5606|5603.2|5607.3|5604.5|5604.5|5601.7|68
1610550110000|2021-01-13 15:01:50|5605.8|5603|5602|5599.2|5606|5603.2|5602|5599.2|42
1610550120000|2021-01-13 15:02:00|5602.3|5599.5|5602.8|5600|5603|5600.2|5601.3|5598.5|148
1610550130000|2021-01-13 15:02:10|5603|5600.2|5603.3|5600.5|5604.7|5601.9|5602.8|5600|71
1610550140000|2021-01-13 15:02:20|5602.8|5600|5604.3|5601.5|5604.5|5601.7|5602.3|5599.5|43
1610550150000|2021-01-13 15:02:30|5604.7|5601.9|5606|5603.2|5606|5603.2|5604.3|5601.5|22
1610550160000|2021-01-13 15:02:40|5606.3|5603.5|5603.8|5601|5608|5605.2|5603.3|5600.5|60
1610550170000|2021-01-13 15:02:50|5604|5601.2|5603.3|5600.5|5604|5601.2|5601.3|5598.5|43
1610550180000|2021-01-13 15:03:00|5603.5|5600.7|5601.5|5598.7|5605.3|5602.5|5601.3|5598.5|66
1610550190000|2021-01-13 15:03:10|5601.3|5598.5|5602|5599.2|5602.3|5599.5|5601.3|5598.5|30
1610550200000|2021-01-13 15:03:20|5601.3|5598.5|5601|5598.2|5601.8|5599|5600.5|5597.7|42
1610550210000|2021-01-13 15:03:30|5601.3|5598.5|5603|5600.2|5603.3|5600.5|5600.8|5598|35
1610550220000|2021-01-13 15:03:40|5605|5602.2|5605|5602.2|5606|5603.2|5604.3|5601.5|47
1610550230000|2021-01-13 15:03:50|5604.3|5601.5|5604.5|5601.7|5605|5602.2|5602.8|5600|27
1610550240000|2021-01-13 15:04:00|5604.3|5601.5|5602.8|5600|5605|5602.2|5602|5599.2|53
1610550250000|2021-01-13 15:04:10|5603|5600.2|5601|5598.2|5603.3|5600.5|5600.8|5598|164
1610550260000|2021-01-13 15:04:20|5601.3|5598.5|5600.3|5597.5|5601.3|5598.5|5600.3|5597.5|9
1610550270000|2021-01-13 15:04:30|5600|5597.2|5602.3|5599.5|5602.7|5599.9|5600|5597.2|22
1610550280000|2021-01-13 15:04:40|5602|5599.2|5601.3|5598.5|5602|5599.2|5601|5598.2|5
1610550290000|2021-01-13 15:04:50|5600.5|5597.7|5600.8|5598|5602|5599.2|5600.3|5597.5|22
1610550300000|2021-01-13 15:05:00|5601|5598.2|5602.5|5599.7|5603|5600.2|5600.3|5597.5|71
1610550310000|2021-01-13 15:05:10|5602|5599.2|5601.3|5598.5|5603|5600.2|5601.3|5598.5|11
1610550320000|2021-01-13 15:05:20|5600.5|5597.7|5600.3|5597.5|5600.5|5597.7|5600.3|5597.5|21
1610550330000|2021-01-13 15:05:30|5600.7|5597.9|5600.3|5597.5|5601|5598.2|5600.3|5597.5|21
1610550340000|2021-01-13 15:05:40|5600.5|5597.7|5603|5600.2|5603|5600.2|5600.3|5597.5|45
1610550350000|2021-01-13 15:05:50|5602.3|5599.5|5603.5|5600.7|5604|5601.2|5602.3|5599.5|40
1610550360000|2021-01-13 15:06:00|5603|5600.2|5603|5600.2|5603.3|5600.5|5601.5|5598.7|123
1610550370000|2021-01-13 15:06:10|5603.7|5600.9|5606|5603.2|5606|5603.2|5603.7|5600.9|33
1610550380000|2021-01-13 15:06:20|5605.8|5603|5608|5605.2|5608.3|5605.5|5605.8|5603|218
1610550390000|2021-01-13 15:06:30|5607.5|5604.7|5607.3|5604.5|5608|5605.2|5607.3|5604.5|47
1610550400000|2021-01-13 15:06:40|5607|5604.2|5608|5605.2|5608|5605.2|5607|5604.2|12
1610550410000|2021-01-13 15:06:50|5607|5604.2|5607.3|5604.5|5607.3|5604.5|5607|5604.2|19
1610550420000|2021-01-13 15:07:00|5607|5604.2|5608.7|5605.9|5609|5606.2|5607|5604.2|29
1610550430000|2021-01-13 15:07:10|5609.3|5606.5|5611|5608.2|5611.3|5608.5|5609.3|5606.5|60
1610550440000|2021-01-13 15:07:20|5611.3|5608.5|5611|5608.2|5611.3|5608.5|5611|5608.2|75
1610550450000|2021-01-13 15:07:30|5610.8|5608|5613.3|5610.5|5613.3|5610.5|5610.3|5607.5|44
1610550460000|2021-01-13 15:07:40|5613|5610.2|5613|5610.2|5613|5610.2|5612.3|5609.5|49
1610550470000|2021-01-13 15:07:50|5613.3|5610.5|5613.5|5610.7|5613.5|5610.7|5612.5|5609.7|25
1610550480000|2021-01-13 15:08:00|5614|5611.2|5608.5|5605.7|5614|5611.2|5608.3|5605.5|411
1610550490000|2021-01-13 15:08:10|5608.7|5605.9|5610.8|5608|5611.3|5608.5|5608.7|5605.9|66
1610550500000|2021-01-13 15:08:20|5611|5608.2|5612|5609.2|5613|5610.2|5611|5608.2|71
1610550510000|2021-01-13 15:08:30|5612.3|5609.5|5613.3|5610.5|5614|5611.2|5612.3|5609.5|17
1610550520000|2021-01-13 15:08:40|5613.5|5610.7|5614.3|5611.5|5614.3|5611.5|5613.3|5610.5|57
1610550530000|2021-01-13 15:08:50|5613.3|5610.5|5614|5611.2|5614|5611.2|5613.3|5610.5|67
1610550540000|2021-01-13 15:09:00|5613.8|5611|5614.8|5612|5615|5612.2|5613.8|5611|19
1610550550000|2021-01-13 15:09:10|5615|5612.2|5614.8|5612|5615|5612.2|5614.5|5611.7|13
1610550560000|2021-01-13 15:09:20|5615|5612.2|5614.3|5611.5|5615.5|5612.7|5614.3|5611.5|18
1610550570000|2021-01-13 15:09:30|5614|5611.2|5615|5612.2|5615|5612.2|5613.8|5611|29
1610550580000|2021-01-13 15:09:40|5615.3|5612.5|5615.8|5613|5616.3|5613.5|5615.3|5612.5|102
1610550590000|2021-01-13 15:09:50|5615.5|5612.7|5615.3|5612.5|5616.5|5613.7|5615.3|5612.5|79
1610550600000|2021-01-13 15:10:00|5615.5|5612.7|5615.5|5612.7|5615.8|5613|5615|5612.2|65
1610550610000|2021-01-13 15:10:10|5615.3|5612.5|5617|5614.2|5617.3|5614.5|5615.3|5612.5|223
1610550620000|2021-01-13 15:10:20|5617.3|5614.5|5618.5|5615.7|5619|5616.2|5617|5614.2|56
1610550630000|2021-01-13 15:10:30|5618.3|5615.5|5621|5618.2|5621|5618.2|5618.3|5615.5|75
1610550640000|2021-01-13 15:10:40|5621.3|5618.5|5621|5618.2|5621.3|5618.5|5620.3|5617.5|41
1610550650000|2021-01-13 15:10:50|5621.3|5618.5|5622|5619.2|5622.3|5619.5|5621.3|5618.5|35
1610550660000|2021-01-13 15:11:00|5622.7|5619.9|5621.3|5618.5|5622.7|5619.9|5620.8|5618|85
1610550670000|2021-01-13 15:11:10|5621|5618.2|5619.7|5616.9|5621.2|5618.4|5619.7|5616.9|22
1610550680000|2021-01-13 15:11:20|5620|5617.2|5621.5|5618.7|5621.5|5618.7|5620|5617.2|39
1610550690000|2021-01-13 15:11:30|5621.3|5618.5|5621|5618.2|5621.5|5618.7|5621|5618.2|6
1610550700000|2021-01-13 15:11:40|5621.3|5618.5|5620.5|5617.7|5621.5|5618.7|5620.2|5617.4|17
1610550710000|2021-01-13 15:11:50|5620.3|5617.5|5620.8|5618|5621|5618.2|5620.3|5617.5|4
1610550720000|2021-01-13 15:12:00|5621.3|5618.5|5622|5619.2|5622|5619.2|5621.3|5618.5|66
1610550730000|2021-01-13 15:12:10|5621.5|5618.7|5620.5|5617.7|5622|5619.2|5620.3|5617.5|52
1610550740000|2021-01-13 15:12:20|5620|5617.2|5619.3|5616.5|5620|5617.2|5619.3|5616.5|9
1610550750000|2021-01-13 15:12:30|||||||||5
1610550760000|2021-01-13 15:12:40|5619|5616.2|5619|5616.2|5619|5616.2|5618.8|5616|78
1610550770000|2021-01-13 15:12:50|5619.3|5616.5|5618.3|5615.5|5619.3|5616.5|5618.3|5615.5|34
1610550780000|2021-01-13 15:13:00|5618.7|5615.9|5620.3|5617.5|5620.3|5617.5|5618.3|5615.5|65
1610550790000|2021-01-13 15:13:10|5621|5618.2|5621.5|5618.7|5621.8|5619|5621|5618.2|42
1610550800000|2021-01-13 15:13:20|5621.8|5619|5620.5|5617.7|5622|5619.2|5620.3|5617.5|30
1610550810000|2021-01-13 15:13:30|5620.8|5618|5621|5618.2|5621.3|5618.5|5620.8|5618|17
1610550820000|2021-01-13 15:13:40|5621.8|5619|5622|5619.2|5622|5619.2|5621.7|5618.9|6
1610550830000|2021-01-13 15:13:50|5622.3|5619.5|5624.3|5621.5|5624.3|5621.5|5622.3|5619.5|41
1610550840000|2021-01-13 15:14:00|5624|5621.2|5624|5621.2|5624|5621.2|5623.3|5620.5|44
1610550850000|2021-01-13 15:14:10|5623.8|5621|5621|5618.2|5623.8|5621|5621|5618.2|43
1610550860000|2021-01-13 15:14:20|5620|5617.2|5620|5617.2|5620|5617.2|5619.3|5616.5|7
1610550870000|2021-01-13 15:14:30|5620.3|5617.5|5622.7|5619.9|5622.7|5619.9|5620.3|5617.5|45
1610550880000|2021-01-13 15:14:40|5623|5620.2|5621.5|5618.7|5623|5620.2|5621.3|5618.5|13
1610550890000|2021-01-13 15:14:50|5622.7|5619.9|5620.3|5617.5|5622.7|5619.9|5620.3|5617.5|81
1610550900000|2021-01-13 15:15:00|5620|5617.2|5622|5619.2|5622.8|5620|5619.8|5617|117
1610550910000|2021-01-13 15:15:10|5622.5|5619.7|5620.5|5617.7|5622.5|5619.7|5620.3|5617.5|41
1610550920000|2021-01-13 15:15:20|5620.3|5617.5|5619|5616.2|5620.3|5617.5|5618.8|5616|45
1610550930000|2021-01-13 15:15:30|5619.2|5616.4|5622|5619.2|5622.3|5619.5|5619.2|5616.4|125
1610550940000|2021-01-13 15:15:40|5623|5620.2|5622.3|5619.5|5624|5621.2|5622.3|5619.5|15
1610550950000|2021-01-13 15:15:50|5622|5619.2|5623|5620.2|5623|5620.2|5622|5619.2|10
1610550960000|2021-01-13 15:16:00|5623.3|5620.5|5623|5620.2|5625|5622.2|5623|5620.2|96
1610550970000|2021-01-13 15:16:10|5622.7|5619.9|5622.7|5619.9|5623|5620.2|5622.5|5619.7|33
1610550980000|2021-01-13 15:16:20|5623|5620.2|5623.7|5620.9|5623.7|5620.9|5623|5620.2|18
1610550990000|2021-01-13 15:16:30|5623.5|5620.7|5624|5621.2|5624.5|5621.7|5623.5|5620.7|5
1610551000000|2021-01-13 15:16:40|5625.3|5621.3|5625|5622.2|5625.3|5622.2|5624.7|5621.3|135
1610551010000|2021-01-13 15:16:50|5625.3|5622.5|5622.5|5619.7|5625.5|5622.7|5622.3|5619.5|72
1610551020000|2021-01-13 15:17:00|5622.7|5619.9|5622.5|5619.7|5623|5620.2|5622.3|5619.5|7
1610551030000|2021-01-13 15:17:10|5622.8|5620|5622|5619.2|5623|5620.2|5622|5619.2|135
1610551040000|2021-01-13 15:17:20|5623|5620.2|5623|5620.2|5623|5620.2|5622|5619.2|32
1610551050000|2021-01-13 15:17:30|5622.8|5620|5622|5619.2|5622.8|5620|5622|5619.2|9
1610551060000|2021-01-13 15:17:40|5622.2|5619.4|5622.8|5620|5623|5620.2|5622.2|5619.4|25
1610551070000|2021-01-13 15:17:50|5623|5620.2|5623|5620.2|5623|5620.2|5622|5619.2|63
1610551080000|2021-01-13 15:18:00|5623.5|5620.7|5624|5621.2|5625.3|5622.5|5623.5|5620.7|49
1610551090000|2021-01-13 15:18:10|5624.5|5621.7|5624.5|5621.7|5624.8|5622|5624.3|5621.5|12
1610551100000|2021-01-13 15:18:20|5624.7|5621.9|5626|5623.2|5626|5623.2|5624.7|5621.9|54
1610551110000|2021-01-13 15:18:30|5626.3|5623.5|5625|5622.2|5626.8|5624|5624.8|5622|30
1610551120000|2021-01-13 15:18:40|5624.8|5622|5626|5623.2|5626|5623.2|5624.8|5622|124
1610551130000|2021-01-13 15:18:50|5626.8|5624|5627.3|5624.5|5627.3|5624.5|5626.8|5624|13
1610551140000|2021-01-13 15:19:00|5627|5624.2|5626.3|5623.5|5627|5624.2|5626.3|5623.5|92
1610551150000|2021-01-13 15:19:10|5626.8|5624|5629|5626.2|5629.3|5626.5|5626.8|5624|42
1610551160000|2021-01-13 15:19:20|5629.5|5626.7|5630.2|5627.4|5630.7|5627.9|5629|5626.2|44
1610551170000|2021-01-13 15:19:30|5630.5|5627.7|5631|5628.2|5631.7|5628.9|5630|5627.2|74
1610551180000|2021-01-13 15:19:40|5632|5629.2|5630|5627.2|5632|5629.2|5628.3|5625.5|55
1610551190000|2021-01-13 15:19:50|5630.3|5627.5|5628.8|5626|5630.3|5627.5|5628.8|5626|73
1610551200000|2021-01-13 15:20:00|5628|5625.2|5628.8|5626|5629.3|5626.5|5627.5|5624.7|20
1610551210000|2021-01-13 15:20:10|5628.3|5625.5|5628.5|5625.7|5629|5626.2|5628.3|5625.5|10
1610551220000|2021-01-13 15:20:20|5628.3|5625.5|5625.3|5622.5|5628.3|5625.5|5625.3|5622.5|32
1610551230000|2021-01-13 15:20:30|5625.5|5622.7|5626|5623.2|5626.3|5623.5|5625.5|5622.7|104
1610551240000|2021-01-13 15:20:40|5626.3|5623.5|5626.3|5623.5|5627|5624.2|5626.3|5623.5|23
1610551250000|2021-01-13 15:20:50|||||||||17
1610551260000|2021-01-13 15:21:00|5626.5|5623.7|5628.3|5625.5|5628.3|5625.5|5626.3|5623.5|27
1610551270000|2021-01-13 15:21:10|5628|5625.2|5627|5624.2|5629|5626.2|5627|5624.2|21
1610551280000|2021-01-13 15:21:20|5627.3|5624.5|5628.5|5625.7|5628.5|5625.7|5627.3|5624.5|4
1610551290000|2021-01-13 15:21:30|5628.7|5625.9|5629|5626.2|5629|5626.2|5628.3|5625.5|14
1610551300000|2021-01-13 15:21:40|5629.3|5626.5|5630.3|5627.5|5630.7|5627.9|5629.3|5626.5|1158
1610551310000|2021-01-13 15:21:50|5630|5627.2|5630|5627.2|5630|5627.2|5629.3|5626.5|29
1610551320000|2021-01-13 15:22:00|5629.5|5626.7|5630.7|5627.9|5630.7|5627.9|5629|5626.2|30
1610551330000|2021-01-13 15:22:10|5630|5627.2|5630|5627.2|5630|5627.2|5628|5625.2|329
1610551340000|2021-01-13 15:22:20|5630.3|5627.5|5630.5|5627.7|5630.7|5627.9|5630.3|5627.5|31
1610551350000|2021-01-13 15:22:30|5630.7|5627.9|5631.3|5628.5|5631.5|5628.7|5630.5|5627.7|5
1610551360000|2021-01-13 15:22:40|5631.5|5628.7|5631.5|5628.7|5632|5629.2|5631.3|5628.5|40
1610551370000|2021-01-13 15:22:50|5631.7|5628.9|5631|5628.2|5631.7|5628.9|5631|5628.2|28
1610551380000|2021-01-13 15:23:00|5631.3|5628.5|5631.5|5628.7|5632|5629.2|5631.3|5628.5|28
1610551390000|2021-01-13 15:23:10|5631.7|5628.9|5633|5630.2|5633.3|5630.5|5631.3|5628.5|19
1610551400000|2021-01-13 15:23:20|5632.3|5629.5|5632.3|5629.5|5633|5630.2|5632.3|5629.5|61
1610551410000|2021-01-13 15:23:30|5632.8|5630|5632|5629.2|5632.8|5630|5631|5628.2|170
1610551420000|2021-01-13 15:23:40|5632.3|5629.5|5632|5629.2|5633|5630.2|5632|5629.2|94
1610551430000|2021-01-13 15:23:50|5631.5|5628.7|5632|5629.2|5632|5629.2|5631|5628.2|41
1610551440000|2021-01-13 15:24:00|5631.8|5629|5631.5|5628.7|5632|5629.2|5631.3|5628.5|30
1610551450000|2021-01-13 15:24:10|5631.3|5628.5|5631.3|5628.5|5631.5|5628.7|5631|5628.2|50
1610551460000|2021-01-13 15:24:20|5631|5628.2|5631|5628.2|5631|5628.2|5631|5628.2|83
1610551470000|2021-01-13 15:24:30|5631.5|5628.7|5629|5626.2|5631.5|5628.7|5629|5626.2|146
1610551480000|2021-01-13 15:24:40|5628.3|5625.5|5630.2|5627.4|5630.2|5627.4|5628.3|5625.5|39
1610551490000|2021-01-13 15:24:50|5630.7|5627.9|5631|5628.2|5631|5628.2|5630.7|5627.9|2
1610551500000|2021-01-13 15:25:00|5630.2|5627.4|5629.5|5626.7|5630.2|5627.4|5629|5626.2|165
1610551510000|2021-01-13 15:25:10|5629.3|5626.5|5627.7|5624.9|5629.5|5626.7|5627.3|5624.5|124
1610551520000|2021-01-13 15:25:20|5627.5|5624.7|5626.7|5623.9|5627.5|5624.7|5626|5623.2|61
1610551530000|2021-01-13 15:25:30|5627.3|5624.5|5629|5626.2|5629|5626.2|5627.3|5624.5|49
1610551540000|2021-01-13 15:25:40|5629.2|5626.4|5629|5626.2|5629.2|5626.4|5629|5626.2|61
1610551550000|2021-01-13 15:25:50|5629.5|5626.7|5629.8|5627|5630|5627.2|5629|5626.2|2
1610551560000|2021-01-13 15:26:00|5630|5627.2|5630|5627.2|5630|5627.2|5629.8|5627|22
1610551570000|2021-01-13 15:26:10|5630.2|5627.4|5629.3|5626.5|5630.5|5627.7|5629.3|5626.5|11
1610551580000|2021-01-13 15:26:20|5629.5|5626.7|5629.3|5626.5|5629.8|5627|5629.3|5626.5|1
1610551590000|2021-01-13 15:26:30|5629|5626.2|5630|5627.2|5630|5627.2|5629|5626.2|8
1610551600000|2021-01-13 15:26:40|5629.5|5626.7|5628.3|5625.5|5629.5|5626.7|5628.3|5625.5|16
1610551610000|2021-01-13 15:26:50|5628.7|5625.9|5628.3|5625.5|5628.7|5625.9|5628.3|5625.5|540
1610551620000|2021-01-13 15:27:00|5628.5|5625.7|5627.5|5624.7|5628.5|5625.7|5627.3|5624.5|52
1610551630000|2021-01-13 15:27:10|5627|5624.2|5626|5623.2|5627|5624.2|5626|5623.2|20
1610551640000|2021-01-13 15:27:20|5625.5|5622.7|5624|5621.2|5625.5|5622.7|5624|5621.2|32
1610551650000|2021-01-13 15:27:30|5623.7|5620.9|5624|5621.2|5624.7|5621.9|5623|5620.2|113
1610551660000|2021-01-13 15:27:40|5624.5|5621.7|5625|5622.2|5625|5622.2|5624.5|5621.7|16
1610551670000|2021-01-13 15:27:50|5625.7|5622.9|5625.5|5622.7|5625.7|5622.9|5625|5622.2|17
1610551680000|2021-01-13 15:28:00|5625.2|5622.4|5624.3|5621.5|5625.2|5622.4|5624|5621.2|142
1610551690000|2021-01-13 15:28:10|5624|5621.2|5624|5621.2|5624.7|5621.9|5624|5621.2|12
1610551700000|2021-01-13 15:28:20|5624.2|5621.4|5624.7|5621.9|5624.7|5621.9|5624.2|5621.4|4
1610551710000|2021-01-13 15:28:30|5624.3|5621.5|5624.5|5621.7|5624.5|5621.7|5624.3|5621.5|24
1610551720000|2021-01-13 15:28:40|5624.2|5621.4|5624|5621.2|5624.3|5621.5|5623.5|5620.7|47
1610551730000|2021-01-13 15:28:50|5624.7|5621.9|5624.7|5621.9|5624.7|5621.9|5623.7|5620.9|31
1610551740000|2021-01-13 15:29:00|5624.5|5621.7|5624.7|5621.9|5624.7|5621.9|5624.5|5621.7|11
1610551750000|2021-01-13 15:29:10|5625.3|5622.5|5626.3|5623.5|5627|5624.2|5625.3|5622.5|36
1610551760000|2021-01-13 15:29:20|5626|5623.2|5625.3|5622.5|5626|5623.2|5625.3|5622.5|25
1610551770000|2021-01-13 15:29:30|5625.5|5622.7|5623|5620.2|5625.7|5622.9|5623|5620.2|88
1610551780000|2021-01-13 15:29:40|5622.8|5620|5622.5|5619.7|5623|5620.2|5622|5619.2|28
1610551790000|2021-01-13 15:29:50|5622.7|5619.9|5624.2|5621.4|5624.2|5621.4|5622.5|5619.7|21
1610551800000|2021-01-13 15:30:00|5624.5|5621.7|5610.5|5607.7|5628.9|5625.7|5599.8|5595.4|897
1610551810000|2021-01-13 15:30:10|5611.5|5608.7|5621.8|5619|5621.9|5619|5611.5|5608.7|503
1610551820000|2021-01-13 15:30:20|5621|5618.2|5626|5623.2|5628|5625.2|5619|5616.2|409
1610551830000|2021-01-13 15:30:30|5625.8|5623|5619.8|5617|5629|5626.2|5619|5616.2|361
1610551840000|2021-01-13 15:30:40|5619.5|5616.7|5618.7|5615.9|5620.2|5617.4|5616.8|5614|119
1610551850000|2021-01-13 15:30:50|5618.5|5615.7|5620|5617.2|5620|5617.2|5617.3|5614.5|157
1610551860000|2021-01-13 15:31:00|5621.2|5618.4|5627|5624.2|5627|5624.2|5621.2|5618.4|356
1610551870000|2021-01-13 15:31:10|5626.5|5623.7|5628.5|5625.7|5629.3|5626.5|5626|5623.2|76
1610551880000|2021-01-13 15:31:20|5628|5625.2|5623|5620.2|5628|5625.2|5623|5620.2|49
1610551890000|2021-01-13 15:31:30|5623.2|5620.4|5620.7|5617.9|5623.5|5620.7|5619.7|5616.6|131
1610551900000|2021-01-13 15:31:40|5621|5618.2|5624.7|5621.9|5624.7|5621.9|5621|5618.2|29
1610551910000|2021-01-13 15:31:50|5625.3|5622.5|5632.2|5629.4|5633|5630.2|5625.3|5622.5|97
1610551920000|2021-01-13 15:32:00|5632.5|5629.7|5635.5|5632.7|5636|5633.2|5630.8|5628|162
1610551930000|2021-01-13 15:32:10|5636|5633.2|5636.5|5633.7|5638|5635.2|5636|5633.2|310
1610551940000|2021-01-13 15:32:20|5636.8|5634|5637|5634.2|5639.2|5636.4|5636.8|5634|101
1610551950000|2021-01-13 15:32:30|5636.8|5634|5635.5|5632.7|5637|5634.2|5635|5632.2|123
1610551960000|2021-01-13 15:32:40|5636|5633.2|5637.5|5634.7|5637.7|5634.9|5634|5631.2|63
1610551970000|2021-01-13 15:32:50|5637.7|5634.9|5640|5637.2|5640.7|5637.9|5637.3|5634.5|174
1610551980000|2021-01-13 15:33:00|5640.7|5637.9|5639.5|5636.7|5641|5638.2|5637.2|5634.4|255
1610551990000|2021-01-13 15:33:10|5639.8|5637|5640|5637.2|5642|5639.2|5639.5|5636.7|93
1610552000000|2021-01-13 15:33:20|5639.8|5637|5641|5638.2|5641|5638.2|5639|5636.2|97
1610552010000|2021-01-13 15:33:30|5641.3|5638.5|5642.3|5639.5|5642.3|5639.5|5641|5638.2|225
1610552020000|2021-01-13 15:33:40|5644|5641.2|5646|5643.2|5647|5644.2|5643.8|5641|271
1610552030000|2021-01-13 15:33:50|5645.5|5642.7|5645|5642.2|5646|5643.2|5642.8|5640|75
1610552040000|2021-01-13 15:34:00|5644.8|5642|5644|5641.2|5645|5642.2|5643.3|5640.5|30
1610552050000|2021-01-13 15:34:10|5644.7|5641.9|5646.5|5643.7|5647|5644.2|5644.7|5641.9|28
1610552060000|2021-01-13 15:34:20|5646|5643.2|5645.8|5643|5646.8|5644|5644.3|5641.5|45
1610552070000|2021-01-13 15:34:30|5646|5643.2|5646|5643.2|5646.3|5643.5|5645|5642.2|21
1610552080000|2021-01-13 15:34:40|5646.5|5643.7|5646|5643.2|5647|5644.2|5644.3|5641.5|83
1610552090000|2021-01-13 15:34:50|5645.8|5643|5644|5641.2|5646.3|5643.5|5643.5|5640.7|75
1610552100000|2021-01-13 15:35:00|5643.8|5641|5647|5644.2|5647|5644.2|5643.3|5640.5|66
1610552110000|2021-01-13 15:35:10|5646.5|5643.7|5650|5647.2|5650|5647.2|5646.3|5643.5|258
1610552120000|2021-01-13 15:35:20|5650.2|5647.4|5652|5649.2|5653.3|5649.4|5649|5643.3|296
1610552130000|2021-01-13 15:35:30|5651.7|5648.9|5654|5651.2|5654.2|5651.4|5650|5647.2|75
1610552140000|2021-01-13 15:35:40|5654.2|5651.4|5652|5649.2|5654.2|5651.4|5652|5649.2|170
1610552150000|2021-01-13 15:35:50|5654|5651.2|5651|5648.2|5654|5651.2|5651|5648.2|115
1610552160000|2021-01-13 15:36:00|5650.8|5648|5650.5|5647.7|5651|5648.2|5649.7|5646.9|56
1610552170000|2021-01-13 15:36:10|5650.7|5647.9|5653|5650.2|5653|5650.2|5650.5|5647.7|52
1610552180000|2021-01-13 15:36:20|5653.5|5650.7|5652.8|5650|5654|5651.2|5652.3|5649.5|5
1610552190000|2021-01-13 15:36:30|5652.5|5649.7|5653.3|5650.5|5654|5651.2|5652|5649.2|23
1610552200000|2021-01-13 15:36:40|5654|5651.2|5652.3|5649.5|5654|5651.2|5652.3|5649.5|43
1610552210000|2021-01-13 15:36:50|5652|5649.2|5652.3|5649.5|5653|5650.2|5651.5|5648.7|47
1610552220000|2021-01-13 15:37:00|5653|5650.2|5652.3|5649.5|5653|5650.2|5652.3|5649.5|50
1610552230000|2021-01-13 15:37:10|5652|5649.2|5652.3|5649.5|5652.3|5649.5|5651|5648.2|81
1610552240000|2021-01-13 15:37:20|5651.5|5648.7|5651|5648.2|5652|5649.2|5651|5648.2|51
1610552250000|2021-01-13 15:37:30|5651.5|5648.7|5650.7|5647.9|5653|5650.2|5650.7|5647.9|66
1610552260000|2021-01-13 15:37:40|5651.3|5648.5|5652.7|5649.9|5653.7|5650.9|5651.3|5648.5|198
1610552270000|2021-01-13 15:37:50|5652.5|5649.7|5647|5644.2|5652.7|5649.9|5647|5644.2|57
1610552280000|2021-01-13 15:38:00|5647.5|5644.7|5643.7|5640.9|5647.5|5644.7|5643|5640.2|94
1610552290000|2021-01-13 15:38:10|5644|5641.2|5647.5|5644.7|5647.7|5644.9|5644|5641.2|175
1610552300000|2021-01-13 15:38:20|5647|5644.2|5651.5|5648.7|5653.7|5650.9|5647|5644.2|109
1610552310000|2021-01-13 15:38:30|5651.7|5648.9|5654.5|5651.7|5655|5652.2|5651.7|5648.9|69
1610552320000|2021-01-13 15:38:40|5654|5651.2|5651.7|5648.9|5654.7|5651.9|5651.3|5648.5|55
1610552330000|2021-01-13 15:38:50|5652.2|5649.4|5651.5|5648.7|5653|5650.2|5651.2|5648.4|14
1610552340000|2021-01-13 15:39:00|5651.3|5648.5|5652|5649.2|5652.2|5649.4|5650|5647.2|20
1610552350000|2021-01-13 15:39:10|5652.3|5649.5|5654|5651.2|5654|5651.2|5652.3|5649.5|22
1610552360000|2021-01-13 15:39:20|5653.5|5650.7|5655|5652.2|5655|5652.2|5653.5|5650.7|44
1610552370000|2021-01-13 15:39:30|5654.7|5651.9|5653.8|5651|5654.7|5651.9|5653|5650.2|22
1610552380000|2021-01-13 15:39:40|5654|5651.2|5653.3|5650.5|5654.3|5651.5|5653.3|5650.5|5
1610552390000|2021-01-13 15:39:50|5653.8|5651|5654|5651.2|5654.7|5651.9|5653.2|5650.4|96
1610552400000|2021-01-13 15:40:00|5653.7|5650.9|5654.3|5651.5|5655.7|5652.9|5653.7|5650.9|109
1610552410000|2021-01-13 15:40:10|5654|5651.2|5653|5650.2|5654.5|5651.7|5651|5648.2|54
1610552420000|2021-01-13 15:40:20|5653.5|5650.7|5652|5649.2|5655|5652.2|5652|5649.2|58
1610552430000|2021-01-13 15:40:30|5651.7|5648.9|5647.5|5644.7|5652|5649.2|5647.2|5644.4|47
1610552440000|2021-01-13 15:40:40|5647.7|5644.9|5646|5643.2|5647.7|5644.9|5646|5643.2|29
1610552450000|2021-01-13 15:40:50|5646.5|5643.7|5646|5643.2|5646.8|5644|5643.3|5640.5|89
1610552460000|2021-01-13 15:41:00|5645.8|5643|5647.7|5644.9|5648|5645.2|5645|5642.2|33
1610552470000|2021-01-13 15:41:10|5647.8|5645|5645|5642.2|5648|5645.2|5645|5642.2|15
1610552480000|2021-01-13 15:41:20|5644.3|5641.5|5641.5|5638.7|5645.7|5642.9|5641.5|5638.7|299
1610552490000|2021-01-13 15:41:30|5641.3|5638.5|5642.3|5639.5|5642.7|5639.9|5641.3|5638.5|62
1610552500000|2021-01-13 15:41:40|5642.2|5639.4|5644.3|5641.5|5645|5642.2|5642.2|5639.4|137
1610552510000|2021-01-13 15:41:50|5644|5641.2|5643.5|5640.7|5644.3|5641.5|5643.5|5640.7|28
1610552520000|2021-01-13 15:42:00|5643|5640.2|5641|5638.2|5643|5640.2|5641|5638.2|12
1610552530000|2021-01-13 15:42:10|5641.5|5638.7|5641.5|5638.7|5641.5|5638.7|5640.3|5637.5|40
1610552540000|2021-01-13 15:42:20|5642|5639.2|5642.3|5639.5|5643.3|5640.5|5641.3|5638.5|67
1610552550000|2021-01-13 15:42:30|5642|5639.2|5644|5641.2|5644.2|5641.4|5642|5639.2|22
1610552560000|2021-01-13 15:42:40|5644.5|5641.7|5645|5642.2|5646.7|5643.9|5644.5|5641.7|42
1610552570000|2021-01-13 15:42:50|5644.7|5641.9|5645|5642.2|5645|5642.2|5644|5641.2|14
1610552580000|2021-01-13 15:43:00|5645.7|5642.9|5645.5|5642.7|5646.7|5643.9|5645|5642.2|68
1610552590000|2021-01-13 15:43:10|5645|5642.2|5645|5642.2|5645.7|5642.9|5644.7|5641.9|3
1610552600000|2021-01-13 15:43:20|5644.2|5641.4|5643|5640.2|5644.2|5641.4|5643|5640.2|31
1610552610000|2021-01-13 15:43:30|5642.5|5639.7|5641.3|5638.5|5643|5640.2|5641.3|5638.5|56
1610552620000|2021-01-13 15:43:40|5641.5|5638.7|5640.5|5637.7|5641.7|5638.9|5639|5636.2|88
1610552630000|2021-01-13 15:43:50|5640.3|5637.5|5639.3|5636.5|5640.3|5637.5|5639.3|5636.5|1
1610552640000|2021-01-13 15:44:00|5638.7|5635.9|5636.5|5633.7|5638.7|5635.9|5634.5|5631.7|167
1610552650000|2021-01-13 15:44:10|5636.3|5633.5|5637.7|5634.9|5639|5636.2|5635.7|5632.9|36
1610552660000|2021-01-13 15:44:20|5638|5635.2|5637.7|5634.9|5640|5637.2|5635.5|5632.7|29
1610552670000|2021-01-13 15:44:30|5638|5635.2|5638|5635.2|5640.7|5637.9|5637|5634.2|69
1610552680000|2021-01-13 15:44:40|5638.3|5635.5|5637|5634.2|5640|5637.2|5637|5634.2|21
1610552690000|2021-01-13 15:44:50|5636.2|5633.4|5636|5633.2|5636.3|5633.5|5635|5632.2|3
1610552700000|2021-01-13 15:45:00|5635.8|5633|5638.3|5635.5|5639|5636.2|5633.3|5630.5|113
1610552710000|2021-01-13 15:45:10|5638.5|5635.7|5640|5637.2|5640|5637.2|5636|5633.2|39
1610552720000|2021-01-13 15:45:20|5639.5|5636.7|5641.2|5638.4|5641.7|5638.9|5639.3|5636.5|15
1610552730000|2021-01-13 15:45:30|5641|5638.2|5639|5636.2|5642|5639.2|5639|5636.2|17
1610552740000|2021-01-13 15:45:40|5639.5|5636.7|5640.3|5637.5|5640.3|5637.5|5639.2|5636.4|35
1610552750000|2021-01-13 15:45:50|5640|5637.2|5640|5637.2|5640.3|5637.5|5640|5637.2|12
1610552760000|2021-01-13 15:46:00|5639.5|5636.7|5640|5637.2|5641.2|5638.4|5639.5|5636.7|36
1610552770000|2021-01-13 15:46:10|5639.8|5637|5640.2|5637.4|5641.2|5638.4|5639.8|5637|7
1610552780000|2021-01-13 15:46:20|5640|5637.2|5640|5637.2|5640|5637.2|5639|5636.2|35
1610552790000|2021-01-13 15:46:30|||||||||3
1610552800000|2021-01-13 15:46:40|5639.5|5636.7|5639.7|5636.9|5640|5637.2|5639|5636.2|32
1610552810000|2021-01-13 15:46:50|5640|5637.2|5639|5636.2|5640|5637.2|5638.3|5635.5|8
1610552820000|2021-01-13 15:47:00|5639.3|5636.5|5638.3|5635.5|5639.3|5636.5|5638.3|5635.5|26
1610552830000|2021-01-13 15:47:10|5639|5636.2|5639|5636.2|5639.3|5636.5|5639|5636.2|20
1610552840000|2021-01-13 15:47:20|5639.3|5636.5|5638|5635.2|5639.3|5636.5|5636.3|5633.5|42
1610552850000|2021-01-13 15:47:30|5638.3|5635.5|5637.3|5634.5|5638.3|5635.5|5637.3|5634.5|9
1610552860000|2021-01-13 15:47:40|5637.8|5635|5640.3|5637.5|5642|5639.2|5637.8|5635|67
1610552870000|2021-01-13 15:47:50|5640.5|5637.7|5638|5635.2|5640.5|5637.7|5638|5635.2|8
1610552880000|2021-01-13 15:48:00|5638.7|5635.9|5641|5638.2|5641|5638.2|5635|5632.2|31
1610552890000|2021-01-13 15:48:10|5640.8|5638|5641.7|5638.9|5642|5639.2|5640.3|5637.5|7
1610552900000|2021-01-13 15:48:20|5641.5|5638.7|5643.5|5640.7|5643.5|5640.7|5641.5|5638.7|38
1610552910000|2021-01-13 15:48:30|5643.3|5640.5|5643.2|5640.4|5643.5|5640.7|5642.3|5639.5|7
1610552920000|2021-01-13 15:48:40|5643.8|5641|5643.2|5640.4|5644|5641.2|5643|5640.2|15
1610552930000|2021-01-13 15:48:50|5643|5640.2|5645|5642.2|5645|5642.2|5642.3|5639.5|25
1610552940000|2021-01-13 15:49:00|5644.5|5641.7|5643.7|5640.9|5644.5|5641.7|5643|5640.2|11
1610552950000|2021-01-13 15:49:10|5644|5641.2|5641.5|5638.7|5644|5641.2|5641.5|5638.7|34
1610552960000|2021-01-13 15:49:20|5641|5638.2|5643.3|5640.5|5643.3|5640.5|5640.5|5637.7|39
1610552970000|2021-01-13 15:49:30|5643|5640.2|5641.5|5638.7|5643|5640.2|5641|5638.2|24
1610552980000|2021-01-13 15:49:40|5642|5639.2|5642.8|5640|5644.3|5641.5|5641.8|5639|20
1610552990000|2021-01-13 15:49:50|5643|5640.2|5642.3|5639.5|5643|5640.2|5641.8|5639|15
1610553000000|2021-01-13 15:50:00|5642|5639.2|5644|5641.2|5644|5641.2|5642|5639.2|24
1610553010000|2021-01-13 15:50:10|5643.3|5640.5|5645|5642.2|5645|5642.2|5643.3|5640.5|28
1610553020000|2021-01-13 15:50:20|5644.3|5641.5|5645|5642.2|5645|5642.2|5644.3|5641.5|8
1610553030000|2021-01-13 15:50:30|5645.3|5642.5|5647|5644.2|5647.5|5644.7|5645.3|5642.5|43
1610553040000|2021-01-13 15:50:40|5646.8|5644|5649|5646.2|5649|5646.2|5646.8|5644|35
1610553050000|2021-01-13 15:50:50|5649.3|5646.5|5649|5646.2|5650|5647.2|5648.7|5645.9|21
1610553060000|2021-01-13 15:51:00|5648.8|5646|5649|5646.2|5649.5|5646.7|5648|5645.2|59
1610553070000|2021-01-13 15:51:10|5648.7|5645.9|5648.3|5645.5|5648.7|5645.9|5647.3|5644.5|20
1610553080000|2021-01-13 15:51:20|5648.2|5645.4|5650|5647.2|5650.3|5647.5|5648.2|5645.4|86
1610553090000|2021-01-13 15:51:30|5649.2|5646.4|5648.3|5645.5|5649.2|5646.4|5648.3|5645.5|24
1610553100000|2021-01-13 15:51:40|5648|5645.2|5646.7|5643.9|5648|5645.2|5646|5643.2|9
1610553110000|2021-01-13 15:51:50|5646.5|5643.7|5647|5644.2|5647|5644.2|5646.2|5643.4|6
1610553120000|2021-01-13 15:52:00|5646.7|5643.9|5647|5644.2|5647|5644.2|5645.5|5642.7|35
1610553130000|2021-01-13 15:52:10|5646.2|5643.4|5647|5644.2|5647|5644.2|5646|5643.2|8
1610553140000|2021-01-13 15:52:20|5646.3|5643.5|5646|5643.2|5646.3|5643.5|5646|5643.2|2
1610553150000|2021-01-13 15:52:30|5645.7|5642.9|5647|5644.2|5647|5644.2|5645.7|5642.9|16
1610553160000|2021-01-13 15:52:40|||||||||7
1610553170000|2021-01-13 15:52:50|5647.5|5644.7|5647.3|5644.5|5648|5645.2|5647|5644.2|15
1610553180000|2021-01-13 15:53:00|5647.7|5644.9|5648|5645.2|5648.5|5645.7|5647.7|5644.9|6
1610553190000|2021-01-13 15:53:10|5647.7|5644.9|5649|5646.2|5649|5646.2|5647.7|5644.9|39
1610553200000|2021-01-13 15:53:20|5648.3|5645.5|5648.5|5645.7|5649|5646.2|5648.3|5645.5|35
1610553210000|2021-01-13 15:53:30|5648.8|5646|5645|5642.2|5648.8|5646|5645|5642.2|40
1610553220000|2021-01-13 15:53:40|5645.5|5642.7|5648.3|5645.5|5649|5646.2|5645.5|5642.7|12
1610553230000|2021-01-13 15:53:50|5648|5645.2|5648|5645.2|5648|5645.2|5648|5645.2|4
1610553240000|2021-01-13 15:54:00|5647.3|5644.5|5643.5|5640.7|5647.3|5644.5|5643.5|5640.7|54
1610553250000|2021-01-13 15:54:10|5643|5640.2|5644|5641.2|5644.3|5641.5|5641.3|5638.5|72
1610553260000|2021-01-13 15:54:20|5643.8|5641|5644.8|5642|5645.3|5642.5|5643.3|5640.5|34
1610553270000|2021-01-13 15:54:30|5645|5642.2|5645.3|5642.5|5646|5643.2|5645|5642.2|25
1610553280000|2021-01-13 15:54:40|5645|5642.2|5647|5644.2|5647|5644.2|5644.3|5641.5|31
1610553290000|2021-01-13 15:54:50|5646.8|5644|5646.3|5643.5|5647|5644.2|5646.3|5643.5|7
1610553300000|2021-01-13 15:55:00|5645.8|5643|5647.5|5644.7|5647.5|5644.7|5645|5642.2|16
1610553310000|2021-01-13 15:55:10|5647.3|5644.5|5645.8|5643|5648|5645.2|5645.8|5643|19
1610553320000|2021-01-13 15:55:20|5646|5643.2|5645.5|5642.7|5646|5643.2|5645.3|5642.5|1
1610553330000|2021-01-13 15:55:30|5645.8|5643|5647.7|5644.9|5648|5645.2|5645.8|5643|14
1610553340000|2021-01-13 15:55:40|5648.3|5645.5|5649|5646.2|5649|5646.2|5648.3|5645.5|5
1610553350000|2021-01-13 15:55:50|5649.3|5646.5|5649.8|5647|5650|5647.2|5649.3|5646.5|22
1610553360000|2021-01-13 15:56:00|5650|5647.2|5649|5646.2|5652|5649.2|5649|5646.2|78
1610553370000|2021-01-13 15:56:10|5649.3|5646.5|5648.3|5645.5|5650|5647.2|5648.3|5645.5|32
1610553380000|2021-01-13 15:56:20|5648.8|5646|5648.3|5645.5|5648.8|5646|5647.3|5644.5|24
1610553390000|2021-01-13 15:56:30|5648|5645.2|5648.2|5645.4|5648.8|5646|5648|5645.2|26
1610553400000|2021-01-13 15:56:40|5647.2|5644.4|5648.2|5645.4|5648.2|5645.4|5646.2|5643.4|36
1610553410000|2021-01-13 15:56:50|5649|5646.2|5649|5646.2|5649|5646.2|5649|5646.2|4
1610553420000|2021-01-13 15:57:00|5648.5|5645.7|5649|5646.2|5649|5646.2|5647.7|5644.9|68
1610553430000|2021-01-13 15:57:10|5649.2|5646.4|5651|5648.2|5651.2|5648.4|5649.2|5646.4|20
1610553440000|2021-01-13 15:57:20|5650.7|5647.9|5651|5648.2|5651|5648.2|5650.2|5647.4|3
1610553450000|2021-01-13 15:57:30|5650.7|5647.9|5648.2|5645.4|5651|5648.2|5648.2|5645.4|30
1610553460000|2021-01-13 15:57:40|5648|5645.2|5648.2|5645.4|5648.2|5645.4|5647|5644.2|20
1610553470000|2021-01-13 15:57:50|5648|5645.2|5649.5|5646.7|5650.2|5647.4|5648|5645.2|34
1610553480000|2021-01-13 15:58:00|5649.2|5646.4|5650.2|5647.4|5650.7|5647.9|5649.2|5646.4|37
1610553490000|2021-01-13 15:58:10|5650.5|5647.7|5650.7|5647.9|5651.2|5648.4|5650.2|5647.4|70
1610553500000|2021-01-13 15:58:20|5650|5647.2|5650|5647.2|5650.2|5647.4|5649.2|5646.4|50
1610553510000|2021-01-13 15:58:30|5649.7|5646.9|5652|5649.2|5652|5649.2|5649.2|5646.4|42
1610553520000|2021-01-13 15:58:40|5651.7|5648.9|5650.7|5647.9|5651.7|5648.9|5650.7|5647.9|39
1610553530000|2021-01-13 15:58:50|5650.2|5647.4|5651|5648.2|5651|5648.2|5649.7|5646.9|6
1610553540000|2021-01-13 15:59:00|5651.2|5648.4|5652|5649.2|5652|5649.2|5651.2|5648.4|34
1610553550000|2021-01-13 15:59:10|5651.7|5648.9|5650|5647.2|5651.7|5648.9|5650|5647.2|36
1610553560000|2021-01-13 15:59:20|5650.2|5647.4|5650.5|5647.7|5651.2|5648.4|5650.2|5647.4|11
1610553570000|2021-01-13 15:59:30|5650.2|5647.4|5647.2|5644.4|5650.2|5647.4|5646.2|5643.4|67
1610553580000|2021-01-13 15:59:40|5647|5644.2|5647.5|5644.7|5647.7|5644.9|5646.2|5643.4|16
1610553590000|2021-01-13 15:59:50|5647.2|5644.4|5646.2|5643.4|5647.5|5644.7|5646.2|5643.4|18
1610553600000|2021-01-13 16:00:00|5646.5|5643.7|5648.2|5645.4|5648.2|5645.4|5646.2|5643.4|36
1610553610000|2021-01-13 16:00:10|5648.5|5645.7|5649|5646.2|5649.2|5646.4|5648.2|5645.4|23
1610553620000|2021-01-13 16:00:20|5648.2|5645.4|5651|5648.2|5651|5648.2|5648.2|5645.4|42
1610553630000|2021-01-13 16:00:30|5651.2|5648.4|5651|5648.2|5652|5649.2|5650.7|5647.9|15
1610553640000|2021-01-13 16:00:40|5651.2|5648.4|5651.2|5648.4|5652|5649.2|5650.7|5647.9|7
1610553650000|2021-01-13 16:00:50|5651.5|5648.7|5650.2|5647.4|5651.7|5648.9|5650.2|5647.4|3
1610553660000|2021-01-13 16:01:00|5650.5|5647.7|5651.2|5648.4|5651.2|5648.4|5650.2|5647.4|8
1610553670000|2021-01-13 16:01:10|5652|5649.2|5649.7|5646.9|5652|5649.2|5649.2|5646.4|88
1610553680000|2021-01-13 16:01:20|5650|5647.2|5650.7|5647.9|5651|5648.2|5650|5647.2|9
1610553690000|2021-01-13 16:01:30|5651|5648.2|5651.7|5648.9|5652.2|5649.4|5651|5648.2|121
1610553700000|2021-01-13 16:01:40|5652|5649.2|5651.7|5648.9|5652|5649.2|5651|5648.2|7
1610553710000|2021-01-13 16:01:50|5651.2|5648.4|5650.2|5647.4|5651.2|5648.4|5650.2|5647.4|12
1610553720000|2021-01-13 16:02:00|5650|5647.2|5646.5|5643.7|5650|5647.2|5645|5642.2|32
1610553730000|2021-01-13 16:02:10|5647|5644.2|5645.7|5642.9|5647|5644.2|5644.7|5641.9|39
1610553740000|2021-01-13 16:02:20|5645.5|5642.7|5643.5|5640.7|5645.7|5642.9|5643.5|5640.7|25
1610553750000|2021-01-13 16:02:30|5643.2|5640.4|5642.7|5639.9|5643.7|5640.9|5642.2|5639.4|60
1610553760000|2021-01-13 16:02:40|5643|5640.2|5639|5636.2|5643|5640.2|5639|5636.2|45
1610553770000|2021-01-13 16:02:50|5640|5637.2|5637.2|5634.4|5640|5637.2|5637.2|5634.4|167
1610553780000|2021-01-13 16:03:00|5637|5634.2|5635.7|5632.9|5637.2|5634.4|5634|5631.2|325
1610553790000|2021-01-13 16:03:10|5636|5633.2|5634.2|5631.4|5636.5|5633.7|5634.2|5631.4|76
1610553800000|2021-01-13 16:03:20|5634|5631.2|5636.5|5633.7|5637|5634.2|5633.2|5630.4|34
1610553810000|2021-01-13 16:03:30|5636.2|5633.4|5631.2|5628.4|5637|5634.2|5631|5628.2|136
1610553820000|2021-01-13 16:03:40|5631.7|5628.9|5630.5|5627.7|5631.7|5628.9|5627.2|5624.4|850
1610553830000|2021-01-13 16:03:50|5630.7|5627.9|5630|5627.2|5631|5628.2|5629|5626.2|51
1610553840000|2021-01-13 16:04:00|5629.7|5626.9|5632.2|5629.4|5632.5|5629.7|5628.2|5625.4|98
1610553850000|2021-01-13 16:04:10|5632.5|5629.7|5630.7|5627.9|5633|5630.2|5630|5627.2|56
1610553860000|2021-01-13 16:04:20|5631|5628.2|5629.8|5627|5631|5628.2|5629.2|5626.4|66
1610553870000|2021-01-13 16:04:30|5629|5626.2|5629|5626.2|5629|5626.2|5628|5625.2|177
1610553880000|2021-01-13 16:04:40|5628.5|5625.7|5625.2|5622.4|5628.7|5625.9|5625.2|5622.4|67
1610553890000|2021-01-13 16:04:50|5626|5623.2|5625|5622.2|5626.2|5623.4|5624.2|5621.4|110
1610553900000|2021-01-13 16:05:00|5625.2|5622.4|5625.2|5622.4|5627.8|5625|5625|5622.2|964
1610553910000|2021-01-13 16:05:10|5625.8|5623|5626.5|5623.7|5626.5|5623.7|5625.2|5622.4|52
1610553920000|2021-01-13 16:05:20|5626.2|5623.4|5626|5623.2|5626.2|5623.4|5625|5622.2|57
1610553930000|2021-01-13 16:05:30|5625.7|5622.9|5623.7|5620.9|5626.5|5623.7|5623.5|5620.7|38
1610553940000|2021-01-13 16:05:40|5624.5|5621.7|5624.2|5621.4|5624.7|5621.9|5623.5|5620.7|77
1610553950000|2021-01-13 16:05:50|5625|5622.2|5626.5|5623.7|5626.5|5623.7|5623.5|5620.7|73
1610553960000|2021-01-13 16:06:00|5626.2|5623.4|5627.5|5624.7|5628.7|5625.9|5626.2|5623.4|66
1610553970000|2021-01-13 16:06:10|5627.7|5624.9|5628|5625.2|5629.2|5626.4|5627.7|5624.9|416
1610553980000|2021-01-13 16:06:20|5628.5|5625.7|5630.2|5627.4|5630.2|5627.4|5628.5|5625.7|22
1610553990000|2021-01-13 16:06:30|5630.5|5627.7|5632.2|5629.4|5632.5|5629.7|5630.5|5627.7|75
1610554000000|2021-01-13 16:06:40|5633|5630.2|5635|5632.2|5635|5632.2|5633|5630.2|17
1610554010000|2021-01-13 16:06:50|5634.7|5631.9|5637.2|5634.4|5637.2|5634.4|5634.7|5631.9|41
1610554020000|2021-01-13 16:07:00|5636.2|5633.4|5638.2|5635.4|5639|5636.2|5636.2|5633.4|59
1610554030000|2021-01-13 16:07:10|5637.7|5634.9|5638|5635.2|5638.7|5635.9|5636.2|5633.4|38
1610554040000|2021-01-13 16:07:20|5638.2|5635.4|5639.2|5636.4|5639.2|5636.4|5638.2|5635.4|51
1610554050000|2021-01-13 16:07:30|5640.2|5637.4|5641.7|5638.9|5641.7|5638.9|5640.2|5637.4|401
1610554060000|2021-01-13 16:07:40|5642|5639.2|5645.2|5642.4|5646|5643.2|5642|5639.2|140
1610554070000|2021-01-13 16:07:50|5645|5642.2|5647.2|5644.4|5647.2|5644.4|5645|5642.2|203
1610554080000|2021-01-13 16:08:00|5647|5644.2|5647.2|5644.4|5648|5645.2|5647|5644.2|40
1610554090000|2021-01-13 16:08:10|5647|5644.2|5644.7|5641.9|5647|5644.2|5644.7|5641.9|45
1610554100000|2021-01-13 16:08:20|5645|5642.2|5645.7|5642.9|5646|5643.2|5644.7|5641.9|20
1610554110000|2021-01-13 16:08:30|5646|5643.2|5645.7|5642.9|5647|5644.2|5645.7|5642.9|12
1610554120000|2021-01-13 16:08:40|5645.5|5642.7|5644.7|5641.9|5645.5|5642.7|5644.7|5641.9|8
1610554130000|2021-01-13 16:08:50|5645|5642.2|5645.7|5642.9|5645.7|5642.9|5645|5642.2|9
1610554140000|2021-01-13 16:09:00|5645.5|5642.7|5639.7|5636.9|5645.5|5642.7|5639.7|5636.9|54
1610554150000|2021-01-13 16:09:10|5640|5637.2|5642|5639.2|5642.2|5639.4|5639.2|5636.4|17
1610554160000|2021-01-13 16:09:20|5641.7|5638.9|5639|5636.2|5642.2|5639.4|5639|5636.2|16
1610554170000|2021-01-13 16:09:30|5638.2|5635.4|5635.2|5632.4|5638.2|5635.4|5635|5632.2|433
1610554180000|2021-01-13 16:09:40|5635|5632.2|5637|5634.2|5637|5634.2|5635|5632.2|47
1610554190000|2021-01-13 16:09:50|5637.2|5634.4|5632.2|5629.4|5637.2|5634.4|5632.2|5629.4|294
1610554200000|2021-01-13 16:10:00|5631.5|5628.7|5629.7|5626.9|5632.5|5629.7|5629.2|5626.4|79
1610554210000|2021-01-13 16:10:10|5630|5627.2|5631.2|5628.4|5632.2|5629.4|5630|5627.2|80
1610554220000|2021-01-13 16:10:20|5631.5|5628.7|5629.8|5627|5631.7|5628.9|5629.8|5627|59
1610554230000|2021-01-13 16:10:30|5629.5|5626.7|5630.2|5627.4|5630.2|5627.4|5629.2|5626.4|82
1610554240000|2021-01-13 16:10:40|5630.7|5627.9|5633.5|5630.7|5634.5|5631.7|5630.7|5627.9|153
1610554250000|2021-01-13 16:10:50|5633.7|5630.9|5634.2|5631.4|5634.5|5631.7|5633.5|5630.7|56
1610554260000|2021-01-13 16:11:00|5633.7|5630.9|5632.5|5629.7|5633.7|5630.9|5630.8|5628|19
1610554270000|2021-01-13 16:11:10|5632.3|5629.5|5631.5|5628.7|5632.3|5629.5|5630.5|5627.7|46
1610554280000|2021-01-13 16:11:20|5631.7|5628.9|5629.5|5626.7|5632|5629.2|5628.2|5625.4|99
1610554290000|2021-01-13 16:11:30|5629.3|5626.5|5629.2|5626.4|5629.8|5627|5628.5|5625.7|16
1610554300000|2021-01-13 16:11:40|5628.8|5626|5631.5|5628.7|5631.5|5628.7|5628.8|5626|74
1610554310000|2021-01-13 16:11:50|5631.8|5629|5632.5|5629.7|5632.5|5629.7|5631.8|5629|30
1610554320000|2021-01-13 16:12:00|5632.8|5630|5633.5|5630.7|5633.5|5630.7|5632.8|5630|34
1610554330000|2021-01-13 16:12:10|5633.8|5631|5632|5629.2|5634.3|5631.5|5631.8|5629|36
1610554340000|2021-01-13 16:12:20|5631.8|5629|5630.5|5627.7|5632.2|5629.4|5630.5|5627.7|16
1610554350000|2021-01-13 16:12:30|5629.5|5626.7|5628.8|5626|5630.2|5627.4|5628.8|5626|41
1610554360000|2021-01-13 16:12:40|5628.5|5625.7|5630.8|5628|5630.8|5628|5628.5|5625.7|29
1610554370000|2021-01-13 16:12:50|5630.3|5627.5|5630.3|5627.5|5630.8|5628|5629.8|5627|20
1610554380000|2021-01-13 16:13:00|5630.5|5627.7|5628.5|5625.7|5631.8|5629|5628.5|5625.7|88
1610554390000|2021-01-13 16:13:10|5628.2|5625.4|5626.5|5623.7|5628.2|5625.4|5626|5623.2|80
1610554400000|2021-01-13 16:13:20|5627.2|5624.4|5625.2|5622.4|5627.8|5625|5624.2|5621.4|187
1610554410000|2021-01-13 16:13:30|5625.5|5622.7|5625.3|5622.5|5625.5|5622.7|5624.3|5621.5|22
1610554420000|2021-01-13 16:13:40|5625|5622.2|5625.5|5622.7|5626.2|5623.4|5624.8|5622|13
1610554430000|2021-01-13 16:13:50|5624.8|5622|5622.8|5620|5624.8|5622|5622.5|5619.7|16
1610554440000|2021-01-13 16:14:00|5622.5|5619.7|5622.8|5620|5623.2|5620.4|5621.2|5618.4|56
1610554450000|2021-01-13 16:14:10|5623|5620.2|5623.3|5620.5|5623.5|5620.7|5622.5|5619.7|22
1610554460000|2021-01-13 16:14:20|5622.8|5620|5622.2|5619.4|5623.5|5620.7|5621.5|5618.7|211
1610554470000|2021-01-13 16:14:30|5622.5|5619.7|5622|5619.2|5623.5|5620.7|5621.5|5618.7|68
1610554480000|2021-01-13 16:14:40|5621.8|5619|5622.5|5619.7|5622.5|5619.7|5620.8|5618|76
1610554490000|2021-01-13 16:14:50|5622.3|5619.5|5619.8|5617|5622.5|5619.7|5618.8|5616|345
1610554500000|2021-01-13 16:15:00|5619.5|5616.7|5621.2|5618.4|5621.2|5618.4|5618.5|5615.7|36
1610554510000|2021-01-13 16:15:10|5621.8|5619|5624.2|5621.4|5624.2|5621.4|5621.8|5619|39
1610554520000|2021-01-13 16:15:20|5624|5621.2|5623.8|5621|5625.2|5622.4|5623.5|5620.7|43
1610554530000|2021-01-13 16:15:30|5624|5621.2|5623.8|5621|5624.2|5621.4|5623.5|5620.7|21
1610554540000|2021-01-13 16:15:40|5623.5|5620.7|5622|5619.2|5624.2|5621.4|5622|5619.2|67
1610554550000|2021-01-13 16:15:50|5621.8|5619|5619.5|5616.7|5622.3|5619.5|5619.5|5616.7|77
1610554560000|2021-01-13 16:16:00|5620|5617.2|5621.8|5619|5622.2|5619.4|5620|5617.2|31
1610554570000|2021-01-13 16:16:10|5621.5|5618.7|5622.2|5619.4|5622.8|5620|5621.5|5618.7|60
1610554580000|2021-01-13 16:16:20|5622.7|5619.9|5621|5618.2|5623.2|5620.4|5620.8|5618|35
1610554590000|2021-01-13 16:16:30|5620.8|5618|5620.8|5618|5621|5618.2|5620.8|5618|15
1610554600000|2021-01-13 16:16:40|||||||||40
1610554610000|2021-01-13 16:16:50|5620.3|5617.5|5618.5|5615.7|5620.3|5617.5|5618.5|5615.7|27
1610554620000|2021-01-13 16:17:00|5617.5|5614.7|5617.8|5615|5618.8|5616|5616.3|5613.5|70
1610554630000|2021-01-13 16:17:10|5617.2|5614.4|5616|5613.2|5618|5615.2|5615.2|5612.4|336
1610554640000|2021-01-13 16:17:20|5615.7|5612.9|5615.2|5612.4|5617.7|5614.9|5614.5|5611.7|106
1610554650000|2021-01-13 16:17:30|5615.5|5612.7|5615.8|5613|5616.5|5613.7|5615.5|5612.7|19
1610554660000|2021-01-13 16:17:40|5616.2|5613.4|5619.2|5616.4|5619.2|5616.4|5616.2|5613.4|30
1610554670000|2021-01-13 16:17:50|5619.8|5617|5619.2|5616.4|5622.1|5617.2|5615.5|5612.1|256
1610554680000|2021-01-13 16:18:00|5619.5|5616.7|5620.2|5617.4|5621.2|5618.4|5619|5616.2|86
1610554690000|2021-01-13 16:18:10|5620.5|5617.7|5620.2|5617.4|5621.2|5618.4|5619.5|5616.7|19
1610554700000|2021-01-13 16:18:20|5619.7|5616.9|5621.2|5618.4|5621.2|5618.4|5619.7|5616.9|33
1610554710000|2021-01-13 16:18:30|5621|5618.2|5623|5620.2|5623|5620.2|5620.8|5618|21
1610554720000|2021-01-13 16:18:40|5623.2|5620.4|5621.5|5618.7|5624|5621.2|5621.5|5618.7|59
1610554730000|2021-01-13 16:18:50|5621.7|5618.9|5621.5|5618.7|5621.7|5618.9|5620.5|5617.7|76
1610554740000|2021-01-13 16:19:00|5622|5619.2|5622.2|5619.4|5622.2|5619.4|5621.5|5618.7|30
1610554750000|2021-01-13 16:19:10|5622.5|5619.7|5625.5|5622.7|5625.5|5622.7|5622.5|5619.7|20
1610554760000|2021-01-13 16:19:20|5625.3|5622.5|5625.5|5622.7|5625.5|5622.7|5624.8|5622|22
1610554770000|2021-01-13 16:19:30|5624.5|5621.7|5624.2|5621.4|5624.5|5621.7|5621.8|5619|748
1610554780000|2021-01-13 16:19:40|5624.8|5622|5625.5|5622.7|5626.5|5623.7|5624.8|5622|35
1610554790000|2021-01-13 16:19:50|5625.3|5622.5|5624.2|5621.4|5626|5623.2|5624.2|5621.4|16
1610554800000|2021-01-13 16:20:00|5623.8|5621|5626|5623.2|5626.2|5623.4|5623.8|5621|31
1610554810000|2021-01-13 16:20:10|5626.2|5623.4|5626|5623.2|5626.8|5624|5625.2|5622.4|25
1610554820000|2021-01-13 16:20:20|5625.5|5622.7|5622.5|5619.7|5626.2|5623.4|5622.5|5619.7|98
1610554830000|2021-01-13 16:20:30|5621.5|5618.7|5621.5|5618.7|5622|5619.2|5621.5|5618.7|15
1610554840000|2021-01-13 16:20:40|5622.2|5619.4|5622.5|5619.7|5622.5|5619.7|5622|5619.2|5
1610554850000|2021-01-13 16:20:50|5622.8|5620|5622.8|5620|5622.8|5620|5622.8|5620|12
1610554860000|2021-01-13 16:21:00|5622.5|5619.7|5621.8|5619|5622.5|5619.7|5621.3|5618.5|9
1610554870000|2021-01-13 16:21:10|5621.5|5618.7|5619.8|5617|5621.5|5618.7|5619.8|5617|125
1610554880000|2021-01-13 16:21:20|5620.2|5617.4|5623.8|5621|5623.8|5621|5618.8|5616|202
1610554890000|2021-01-13 16:21:30|5624|5621.2|5626.8|5624|5627.5|5624.7|5623.8|5621|69
1610554900000|2021-01-13 16:21:40|5627.3|5624.5|5627.5|5624.7|5627.5|5624.7|5627.3|5624.5|6
1610554910000|2021-01-13 16:21:50|5627.8|5625|5627.8|5625|5628|5625.2|5627.5|5624.7|22
1610554920000|2021-01-13 16:22:00|5627.5|5624.7|5628.2|5625.4|5628.2|5625.4|5626.5|5623.7|37
1610554930000|2021-01-13 16:22:10|5628.5|5625.7|5627.5|5624.7|5629.5|5626.7|5626.5|5623.7|72
1610554940000|2021-01-13 16:22:20|5626.5|5623.7|5626.5|5623.7|5626.5|5623.7|5625.8|5623|29
1610554950000|2021-01-13 16:22:30|5626.2|5623.4|5624.8|5622|5626.2|5623.4|5624.8|5622|4
1610554960000|2021-01-13 16:22:40|5623.5|5620.7|5621.5|5618.7|5624.5|5621.7|5621.5|5618.7|45
1610554970000|2021-01-13 16:22:50|5621.8|5619|5621.8|5619|5622.8|5620|5621.8|5619|16
1610554980000|2021-01-13 16:23:00|5622|5619.2|5623.3|5620.5|5624.8|5622|5621.8|5619|68
1610554990000|2021-01-13 16:23:10|5623.5|5620.7|5624.5|5621.7|5624.5|5621.7|5623.5|5620.7|66
1610555000000|2021-01-13 16:23:20|5624.3|5621.5|5626|5623.2|5627.5|5624.7|5623.8|5621|39
1610555010000|2021-01-13 16:23:30|5626.3|5623.5|5627.5|5624.7|5627.5|5624.7|5625.8|5623|71
1610555020000|2021-01-13 16:23:40|5627.3|5624.5|5626.5|5623.7|5627.5|5624.7|5626.5|5623.7|33
1610555030000|2021-01-13 16:23:50|5626.3|5623.5|5628.5|5625.7|5628.5|5625.7|5626.3|5623.5|51
1610555040000|2021-01-13 16:24:00|5628.2|5625.4|5629|5626.2|5629|5626.2|5628.2|5625.4|22
1610555050000|2021-01-13 16:24:10|5628.5|5625.7|5628.8|5626|5629.2|5626.4|5628.5|5625.7|18
1610555060000|2021-01-13 16:24:20|5629|5626.2|5633.2|5630.4|5633.5|5630.7|5629|5626.2|211
1610555070000|2021-01-13 16:24:30|5633|5630.2|5634.5|5631.7|5635.5|5632.7|5633|5630.2|101
1610555080000|2021-01-13 16:24:40|5635|5632.2|5634.7|5631.9|5635.5|5632.7|5633.5|5630.7|17
1610555090000|2021-01-13 16:24:50|5634.5|5631.7|5634.5|5631.7|5634.5|5631.7|5633.8|5631|9
1610555100000|2021-01-13 16:25:00|5634.8|5632|5636.5|5633.7|5637.7|5634.9|5634.8|5632|80
1610555110000|2021-01-13 16:25:10|5636.2|5633.4|5636.5|5633.7|5636.5|5633.7|5635.8|5633|6
1610555120000|2021-01-13 16:25:20|5635.8|5633|5633.5|5630.7|5636.2|5633.4|5633.5|5630.7|99
1610555130000|2021-01-13 16:25:30|5633.8|5631|5633.5|5630.7|5635.5|5632.7|5632|5629.2|237
1610555140000|2021-01-13 16:25:40|5633.2|5630.4|5635.2|5632.4|5636|5633.2|5632.5|5629.7|102
1610555150000|2021-01-13 16:25:50|5634.5|5631.7|5635.5|5632.7|5636|5633.2|5634.5|5631.7|11
1610555160000|2021-01-13 16:26:00|5636|5633.2|5636.5|5633.7|5636.5|5633.7|5636|5633.2|12
1610555170000|2021-01-13 16:26:10|5636.2|5633.4|5637.2|5634.4|5637.2|5634.4|5634.5|5631.7|98
1610555180000|2021-01-13 16:26:20|5637.8|5635|5636.3|5633.5|5637.8|5635|5633.8|5631|222
1610555190000|2021-01-13 16:26:30|5636.5|5633.7|5634.2|5631.4|5636.8|5634|5633.7|5630.9|170
1610555200000|2021-01-13 16:26:40|5634.5|5631.7|5633.5|5630.7|5634.5|5631.7|5632.8|5630|85
1610555210000|2021-01-13 16:26:50|5633|5630.2|5631.5|5628.7|5633|5630.2|5630.8|5628|68
1610555220000|2021-01-13 16:27:00|5632.5|5629.7|5632.5|5629.7|5633.5|5630.7|5632.5|5629.7|42
1610555230000|2021-01-13 16:27:10|5632.8|5630|5628.8|5626|5632.8|5630|5627.5|5624.7|186
1610555240000|2021-01-13 16:27:20|5628.2|5625.4|5631.2|5628.4|5631.2|5628.4|5627.8|5625|155
1610555250000|2021-01-13 16:27:30|5631.5|5628.7|5630.5|5627.7|5631.8|5629|5629.5|5626.7|106
1610555260000|2021-01-13 16:27:40|5630.2|5627.4|5630.5|5627.7|5631.5|5628.7|5630.2|5627.4|19
1610555270000|2021-01-13 16:27:50|5631.5|5628.7|5631.8|5629|5632.5|5629.7|5631.5|5628.7|42
1610555280000|2021-01-13 16:28:00|5632.2|5629.4|5635.3|5632.5|5636.3|5633.5|5632.2|5629.4|205
1610555290000|2021-01-13 16:28:10|5635|5632.2|5637|5634.2|5637.5|5634.7|5635|5632.2|65
1610555300000|2021-01-13 16:28:20|5637.3|5634.5|5638.3|5635.5|5638.8|5636|5637|5634.2|26
1610555310000|2021-01-13 16:28:30|5638|5635.2|5637.3|5634.5|5638|5635.2|5635.8|5633|199
1610555320000|2021-01-13 16:28:40|5636.8|5634|5637.8|5635|5638.5|5635.7|5636.8|5634|24
1610555330000|2021-01-13 16:28:50|5638.2|5635.4|5637.8|5635|5639|5636.2|5637.8|5635|157
1610555340000|2021-01-13 16:29:00|5637.5|5634.7|5634.8|5632|5637.5|5634.7|5634|5631.2|107
1610555350000|2021-01-13 16:29:10|5634.2|5631.4|5633.5|5630.7|5634.5|5631.7|5633.5|5630.7|88
1610555360000|2021-01-13 16:29:20|5633.8|5631|5632.8|5630|5634.8|5632|5632.5|5629.7|539
1610555370000|2021-01-13 16:29:30|5633.5|5630.7|5633.5|5630.7|5633.8|5631|5632.2|5629.4|137
1610555380000|2021-01-13 16:29:40|5633.8|5631|5632.8|5630|5633.8|5631|5632.8|5630|144
1610555390000|2021-01-13 16:29:50|5633.2|5630.4|5633.3|5630.5|5633.8|5631|5631.8|5629|529
1610555400000|2021-01-13 16:30:00|5633.5|5630.7|5633.8|5631|5635.5|5632.7|5632.8|5630|571
1610555410000|2021-01-13 16:30:10|5634.2|5631.4|5631.5|5628.7|5634.2|5631.4|5631|5628.2|126
1610555420000|2021-01-13 16:30:20|5631.8|5629|5632.5|5629.7|5633.2|5630.4|5631.5|5628.7|105
1610555430000|2021-01-13 16:30:30|5632.8|5630|5634.5|5631.7|5634.5|5631.7|5632.5|5629.7|45
1610555440000|2021-01-13 16:30:40|5635|5632.2|5634.8|5632|5635.5|5632.7|5634.8|5632|17
1610555450000|2021-01-13 16:30:50|5634.5|5631.7|5633.8|5631|5634.5|5631.7|5633.8|5631|56
1610555460000|2021-01-13 16:31:00|5633.2|5630.4|5631.5|5628.7|5633.2|5630.4|5630.8|5628|96
1610555470000|2021-01-13 16:31:10|5631.2|5628.4|5632|5629.2|5632.5|5629.7|5630.5|5627.7|42
1610555480000|2021-01-13 16:31:20|5631.8|5629|5629.3|5626.5|5631.8|5629|5629.3|5626.5|103
1610555490000|2021-01-13 16:31:30|5629|5626.2|5628.8|5626|5630.5|5627.7|5628.8|5626|281
1610555500000|2021-01-13 16:31:40|5628.2|5625.4|5628.5|5625.7|5628.5|5625.7|5625.5|5622.7|75
1610555510000|2021-01-13 16:31:50|5628.3|5625.5|5628.5|5625.7|5629.5|5626.7|5627.8|5625|30
1610555520000|2021-01-13 16:32:00|5628.8|5626|5629.5|5626.7|5629.8|5627|5628.8|5626|31
1610555530000|2021-01-13 16:32:10|5629|5626.2|5629.5|5626.7|5630.3|5627.5|5629|5626.2|36
1610555540000|2021-01-13 16:32:20|5629.8|5627|5629.5|5626.7|5630.5|5627.7|5629.5|5626.7|7
1610555550000|2021-01-13 16:32:30|5629.2|5626.4|5629.2|5626.4|5629.2|5626.4|5628.8|5626|4
1610555560000|2021-01-13 16:32:40|5629.8|5627|5630.5|5627.7|5630.5|5627.7|5629.8|5627|23
1610555570000|2021-01-13 16:32:50|5630.8|5628|5631.5|5628.7|5631.8|5629|5630.8|5628|20
1610555580000|2021-01-13 16:33:00|5631.3|5628.5|5631.5|5628.7|5631.5|5628.7|5631|5628.2|10
1610555590000|2021-01-13 16:33:10|5632.2|5629.4|5635|5632.2|5635|5632.2|5632|5629.2|70
1610555600000|2021-01-13 16:33:20|5634.8|5632|5635.2|5632.4|5635.2|5632.4|5634.8|5632|6
1610555610000|2021-01-13 16:33:30|5634.8|5632|5633.8|5631|5635.2|5632.4|5633.8|5631|247
1610555620000|2021-01-13 16:33:40|5633.5|5630.7|5630.5|5627.7|5633.5|5630.7|5630.5|5627.7|11
1610555630000|2021-01-13 16:33:50|5630.3|5627.5|5631.3|5628.5|5631.3|5628.5|5629.8|5627|35
1610555640000|2021-01-13 16:34:00|5631|5628.2|5630.5|5627.7|5631|5628.2|5630|5627.2|4
1610555650000|2021-01-13 16:34:10|5630.3|5627.5|5630.8|5628|5630.8|5628|5629.8|5627|11
1610555660000|2021-01-13 16:34:20|5631|5628.2|5631.3|5628.5|5631.3|5628.5|5630.8|5628|31
1610555670000|2021-01-13 16:34:30|5631|5628.2|5631.5|5628.7|5631.5|5628.7|5631|5628.2|15
1610555680000|2021-01-13 16:34:40|5630.8|5628|5629.8|5627|5630.8|5628|5629.8|5627|32
1610555690000|2021-01-13 16:34:50|5629.5|5626.7|5628.5|5625.7|5629.5|5626.7|5627.8|5625|188
1610555700000|2021-01-13 16:35:00|5629.3|5626.5|5625.8|5623|5629.3|5626.5|5625.8|5623|53
1610555710000|2021-01-13 16:35:10|5626.8|5624|5629.8|5627|5630.3|5627.5|5626.8|5624|40
1610555720000|2021-01-13 16:35:20|5629.3|5626.5|5627.8|5625|5629.8|5627|5627.8|5625|10
1610555730000|2021-01-13 16:35:30|5626.8|5624|5624.8|5622|5627|5624.2|5624.8|5622|96
1610555740000|2021-01-13 16:35:40|5623.8|5621|5625.3|5622.5|5625.8|5623|5623.8|5621|95
1610555750000|2021-01-13 16:35:50|5624.8|5622|5623.8|5621|5624.8|5622|5623.8|5621|2
1610555760000|2021-01-13 16:36:00|5622.5|5619.7|5624.5|5621.7|5624.5|5621.7|5622.5|5619.7|92
1610555770000|2021-01-13 16:36:10|5624.2|5621.4|5623.5|5620.7|5624.2|5621.4|5623.5|5620.7|10
1610555780000|2021-01-13 16:36:20|5622.5|5619.7|5621.8|5619|5622.8|5620|5621.5|5618.7|52
1610555790000|2021-01-13 16:36:30|5622|5619.2|5621.5|5618.7|5622|5619.2|5620.8|5618|44
1610555800000|2021-01-13 16:36:40|5622.3|5619.5|5622.8|5620|5624|5621.2|5621.8|5619|419
1610555810000|2021-01-13 16:36:50|5622.5|5619.7|5625.8|5623|5626.5|5623.7|5622.5|5619.7|32
1610555820000|2021-01-13 16:37:00|5625.5|5622.7|5625.8|5623|5626|5623.2|5624.8|5622|8
1610555830000|2021-01-13 16:37:10|5626.2|5623.4|5626.8|5624|5627.8|5625|5626.2|5623.4|71
1610555840000|2021-01-13 16:37:20|5626.3|5623.5|5625.8|5623|5626.3|5623.5|5625.8|5623|12
1610555850000|2021-01-13 16:37:30|5626.8|5624|5626.8|5624|5626.8|5624|5626.8|5624|5
1610555860000|2021-01-13 16:37:40|5627.5|5624.7|5626.5|5623.7|5627.5|5624.7|5626|5623.2|93
1610555870000|2021-01-13 16:37:50|5626.8|5624|5625.3|5622.5|5626.8|5624|5624.3|5621.5|103
1610555880000|2021-01-13 16:38:00|5624.8|5622|5625.8|5623|5625.8|5623|5624.5|5621.7|31
1610555890000|2021-01-13 16:38:10|5626.3|5623.5|5625.8|5623|5626.3|5623.5|5625.8|5623|8
1610555900000|2021-01-13 16:38:20|5625.5|5622.7|5625.5|5622.7|5625.5|5622.7|5624.8|5622|8
1610555910000|2021-01-13 16:38:30|5625.3|5622.5|5625.5|5622.7|5625.8|5623|5625.3|5622.5|16
1610555920000|2021-01-13 16:38:40|5625.8|5623|5625.3|5622.5|5625.8|5623|5624.8|5622|3
1610555930000|2021-01-13 16:38:50|5625|5622.2|5625.3|5622.5|5625.3|5622.5|5624.8|5622|3
1610555940000|2021-01-13 16:39:00|5624.8|5622|5624.2|5621.4|5625.3|5622.5|5623.8|5621|22
1610555950000|2021-01-13 16:39:10|5624.8|5622|5623|5620.2|5624.8|5622|5622.5|5619.7|27
1610555960000|2021-01-13 16:39:20|5622.8|5620|5623.5|5620.7|5623.8|5621|5622.8|5620|6
1610555970000|2021-01-13 16:39:30|5623.3|5620.5|5623.3|5620.5|5623.8|5621|5623.3|5620.5|8
1610555980000|2021-01-13 16:39:40|5623.5|5620.7|5623.8|5621|5623.8|5621|5622.8|5620|26
1610555990000|2021-01-13 16:39:50|5624.3|5621.5|5625.8|5623|5625.8|5623|5624.3|5621.5|77
1610556000000|2021-01-13 16:40:00|5624.8|5622|5624.5|5621.7|5624.8|5622|5624|5621.2|35
1610556010000|2021-01-13 16:40:10|5624.3|5621.5|5624.3|5621.5|5624.8|5622|5624|5621.2|6
1610556020000|2021-01-13 16:40:20|5623.8|5621|5624.3|5621.5|5624.8|5622|5623.8|5621|15
1610556030000|2021-01-13 16:40:30|5623.8|5621|5623.8|5621|5623.8|5621|5623.8|5621|3
1610556040000|2021-01-13 16:40:40|5623.3|5620.5|5623.8|5621|5623.8|5621|5623.2|5620.4|56
1610556050000|2021-01-13 16:40:50|5623.2|5620.4|5621.3|5618.5|5623.2|5620.4|5620.5|5617.7|173
1610556060000|2021-01-13 16:41:00|5621.5|5618.7|5620.8|5618|5621.5|5618.7|5619.8|5617|477
1610556070000|2021-01-13 16:41:10|5620.5|5617.7|5621|5618.2|5621.8|5619|5620.3|5617.5|24
1610556080000|2021-01-13 16:41:20|5620.8|5618|5621.5|5618.7|5622.5|5619.7|5620.8|5618|38
1610556090000|2021-01-13 16:41:30|5621.3|5618.5|5620.8|5618|5621.8|5619|5619.8|5617|12
1610556100000|2021-01-13 16:41:40|5621.2|5618.4|5621.5|5618.7|5621.8|5619|5621|5618.2|11
1610556110000|2021-01-13 16:41:50|5621.3|5618.5|5619.8|5617|5621.8|5619|5619.3|5616.5|284
1610556120000|2021-01-13 16:42:00|5620.2|5617.4|5620|5617.2|5620.8|5618|5619.8|5617|34
1610556130000|2021-01-13 16:42:10|5619.8|5617|5620.8|5618|5620.8|5618|5619.8|5617|81
1610556140000|2021-01-13 16:42:20|5619.8|5617|5620.5|5617.7|5620.5|5617.7|5619.8|5617|37
1610556150000|2021-01-13 16:42:30|5620.8|5618|5620.8|5618|5620.8|5618|5619.8|5617|103
1610556160000|2021-01-13 16:42:40|5620.5|5617.7|5619.8|5617|5620.5|5617.7|5619.5|5616.7|70
1610556170000|2021-01-13 16:42:50|5618.8|5616|5618.8|5616|5618.8|5616|5618.8|5616|45
1610556180000|2021-01-13 16:43:00|||||||||40
1610556190000|2021-01-13 16:43:10|5618.5|5615.7|5618.5|5615.7|5618.8|5616|5617.8|5615|317
1610556200000|2021-01-13 16:43:20|5618.8|5616|5618|5615.2|5619.8|5617|5617.8|5615|1394
1610556210000|2021-01-13 16:43:30|5617.8|5615|5616.8|5614|5617.8|5615|5616.3|5613.5|314
1610556220000|2021-01-13 16:43:40|5616.5|5613.7|5616.3|5613.5|5617|5614.2|5616.3|5613.5|73
1610556230000|2021-01-13 16:43:50|5616.8|5614|5620.3|5617.5|5621|5618.2|5616.8|5614|212
1610556240000|2021-01-13 16:44:00|5619.8|5617|5619.3|5616.5|5620|5617.2|5618.3|5615.5|57
1610556250000|2021-01-13 16:44:10|5619|5616.2|5620.6|5617.8|5621|5618.2|5619|5616.2|291
1610556260000|2021-01-13 16:44:20|5620|5617.2|5617.3|5614.5|5620|5617.2|5617.3|5614.5|39
1610556270000|2021-01-13 16:44:30|5618|5615.2|5620|5617.2|5620|5617.2|5618|5615.2|18
1610556280000|2021-01-13 16:44:40|5620.3|5617.5|5621.5|5618.7|5622|5619.2|5620|5617.2|43
1610556290000|2021-01-13 16:44:50|5621.3|5618.5|5616.3|5613.5|5621.3|5618.5|5616.3|5613.5|59
1610556300000|2021-01-13 16:45:00|5616.8|5614|5619.3|5616.5|5619.3|5616.5|5616.5|5613.7|32
1610556310000|2021-01-13 16:45:10|5619.5|5616.7|5618|5615.2|5619.8|5617|5617.3|5614.5|25
1610556320000|2021-01-13 16:45:20|5617.8|5615|5616.8|5614|5618|5615.2|5616.3|5613.5|25
1610556330000|2021-01-13 16:45:30|5616.3|5613.5|5616.8|5614|5616.8|5614|5616.3|5613.5|19
1610556340000|2021-01-13 16:45:40|5616.3|5613.5|5618.3|5615.5|5618.3|5615.5|5616.3|5613.5|57
1610556350000|2021-01-13 16:45:50|5618|5615.2|5619|5616.2|5619.5|5616.7|5618|5615.2|56
1610556360000|2021-01-13 16:46:00|5618.6|5615.8|5617.8|5615|5618.8|5616|5617.8|5615|76
1610556370000|2021-01-13 16:46:10|5618.3|5615.5|5618.3|5615.5|5619|5616.2|5618.3|5615.5|33
1610556380000|2021-01-13 16:46:20|5617.5|5614.7|5618.3|5615.5|5618.3|5615.5|5617.3|5614.5|11
1610556390000|2021-01-13 16:46:30|5618|5615.2|5619.3|5616.5|5619.5|5616.7|5617.8|5615|69
1610556400000|2021-01-13 16:46:40|5619.5|5616.7|5623|5620.2|5623.8|5621|5619.3|5616.5|62
1610556410000|2021-01-13 16:46:50|5623.3|5620.5|5623.3|5620.5|5624.3|5621.5|5623.3|5620.5|30
1610556420000|2021-01-13 16:47:00|5623|5620.2|5622.3|5619.5|5623|5620.2|5622.3|5619.5|20
1610556430000|2021-01-13 16:47:10|5622.8|5620|5624|5621.2|5624|5621.2|5622.8|5620|9
1610556440000|2021-01-13 16:47:20|5624.3|5621.5|5625.3|5622.5|5625.3|5622.5|5624.3|5621.5|19
1610556450000|2021-01-13 16:47:30|5625.1|5622.3|5626|5623.2|5626|5623.2|5624.3|5621.5|39
1610556460000|2021-01-13 16:47:40|5626.3|5623.5|5624.5|5621.7|5627|5624.2|5624.3|5621.5|33
1610556470000|2021-01-13 16:47:50|5624.3|5621.5|5624.3|5621.5|5624.3|5621.5|5624|5621.2|3
1610556480000|2021-01-13 16:48:00|5625|5622.2|5624.8|5622|5625.8|5623|5624.3|5621.5|158
1610556490000|2021-01-13 16:48:10|5625|5622.2|5624.8|5622|5625|5622.2|5624|5621.2|59
1610556500000|2021-01-13 16:48:20|5624.3|5621.5|5624.5|5621.7|5625|5622.2|5624.3|5621.5|80
1610556510000|2021-01-13 16:48:30|5624.3|5621.5|5624|5621.2|5624.3|5621.5|5624|5621.2|3
1610556520000|2021-01-13 16:48:40|5624.3|5621.5|5623.8|5621|5624.8|5622|5622.8|5620|167
1610556530000|2021-01-13 16:48:50|5624|5621.2|5625.3|5622.5|5625.3|5622.5|5624|5621.2|14
1610556540000|2021-01-13 16:49:00|5626|5623.2|5624|5621.2|5626.3|5623.5|5624|5621.2|112
1610556550000|2021-01-13 16:49:10|5623.3|5620.5|5623.3|5620.5|5623.5|5620.7|5623.3|5620.5|11
1610556560000|2021-01-13 16:49:20|5623|5620.2|5624|5621.2|5624|5621.2|5623|5620.2|137
1610556570000|2021-01-13 16:49:30|5624.3|5621.5|5624.8|5622|5624.8|5622|5624.3|5621.5|12
1610556580000|2021-01-13 16:49:40|5625|5622.2|5625|5622.2|5625|5622.2|5625|5622.2|1
1610556590000|2021-01-13 16:49:50|5625.3|5622.5|5626.3|5623.5|5626.3|5623.5|5625.3|5622.5|31
1610556600000|2021-01-13 16:50:00|5626.8|5624|5622.3|5619.5|5626.8|5624|5622.3|5619.5|84
1610556610000|2021-01-13 16:50:10|5621.8|5619|5623|5620.2|5623|5620.2|5621.3|5618.5|36
1610556620000|2021-01-13 16:50:20|5623.5|5620.7|5622.3|5619.5|5623.8|5621|5622.3|5619.5|124
1610556630000|2021-01-13 16:50:30|5621.8|5619|5621.5|5618.7|5622|5619.2|5621.5|5618.7|16
1610556640000|2021-01-13 16:50:40|5621.3|5618.5|5624.5|5621.7|5624.5|5621.7|5621.3|5618.5|36
1610556650000|2021-01-13 16:50:50|5624.3|5621.5|5624.5|5621.7|5624.8|5622|5624.3|5621.5|11
1610556660000|2021-01-13 16:51:00|5624.3|5621.5|5622.8|5620|5624.3|5621.5|5622.3|5619.5|29
1610556670000|2021-01-13 16:51:10|5623.3|5620.5|5623.3|5620.5|5623.3|5620.5|5623.3|5620.5|8
1610556680000|2021-01-13 16:51:20|5622.8|5620|5623|5620.2|5623.3|5620.5|5622.3|5619.5|15
1610556690000|2021-01-13 16:51:30|5623.8|5621|5624|5621.2|5624.3|5621.5|5623|5620.2|60
1610556700000|2021-01-13 16:51:40|5623.8|5621|5624|5621.2|5624.3|5621.5|5623.8|5621|5
1610556710000|2021-01-13 16:51:50|5624.3|5621.5|5624.5|5621.7|5625|5622.2|5624.3|5621.5|20
1610556720000|2021-01-13 16:52:00|5624.3|5621.5|5624.3|5621.5|5624.3|5621.5|5624.3|5621.5|11
1610556730000|2021-01-13 16:52:10|5623.3|5620.5|5623.8|5621|5624|5621.2|5623.3|5620.5|45
1610556740000|2021-01-13 16:52:20|5623.3|5620.5|5623.3|5620.5|5623.8|5621|5623.3|5620.5|41
1610556750000|2021-01-13 16:52:30|5623.8|5621|5623.3|5620.5|5623.8|5621|5623.3|5620.5|13
1610556760000|2021-01-13 16:52:40|5623.5|5620.7|5623|5620.2|5623.5|5620.7|5623|5620.2|1
1610556770000|2021-01-13 16:52:50|5623.5|5620.7|5625|5622.2|5625|5622.2|5623.3|5620.5|27
1610556780000|2021-01-13 16:53:00|5625.3|5622.5|5625.3|5622.5|5625.3|5622.5|5624.3|5621.5|34
1610556790000|2021-01-13 16:53:10|5625.5|5622.7|5624.8|5622|5625.5|5622.7|5624.3|5621.5|21
1610556800000|2021-01-13 16:53:20|5624.3|5621.5|5625.5|5622.7|5625.5|5622.7|5624.3|5621.5|64
1610556810000|2021-01-13 16:53:30|5626|5623.2|5626|5623.2|5626|5623.2|5626|5623.2|2
1610556820000|2021-01-13 16:53:40|5625.5|5622.7|5625|5622.2|5625.5|5622.7|5624.3|5621.5|18
1610556830000|2021-01-13 16:53:50|5625.3|5622.5|5625.3|5622.5|5625.3|5622.5|5625.3|5622.5|10
1610556840000|2021-01-13 16:54:00|5625|5622.2|5624|5621.2|5625.3|5622.5|5624|5621.2|26
1610556850000|2021-01-13 16:54:10|5623.8|5621|5623|5620.2|5623.8|5621|5623|5620.2|12
1610556860000|2021-01-13 16:54:20|5622.5|5619.7|5623|5620.2|5623|5620.2|5622|5619.2|48
1610556870000|2021-01-13 16:54:30|5623.3|5620.5|5624.3|5621.5|5624.5|5621.7|5623.3|5620.5|21
1610556880000|2021-01-13 16:54:40|5624.5|5621.7|5624.3|5621.5|5624.5|5621.7|5624.3|5621.5|7
1610556890000|2021-01-13 16:54:50|5623.8|5621|5625.8|5623|5625.8|5623|5623.8|5621|30
1610556900000|2021-01-13 16:55:00|5625.5|5622.7|5623.8|5621|5625.5|5622.7|5623.5|5620.7|36
1610556910000|2021-01-13 16:55:10|5622.8|5620|5622|5619.2|5622.8|5620|5622|5619.2|8
1610556920000|2021-01-13 16:55:20|5622.3|5619.5|5621.3|5618.5|5622.3|5619.5|5621.3|5618.5|26
1610556930000|2021-01-13 16:55:30|5621|5618.2|5619.8|5617|5621|5618.2|5619.8|5617|139
1610556940000|2021-01-13 16:55:40|5620.3|5617.5|5619.8|5617|5620.8|5618|5619.8|5617|81
1610556950000|2021-01-13 16:55:50|5620.3|5617.5|5621|5618.2|5621.3|5618.5|5620.3|5617.5|31
1610556960000|2021-01-13 16:56:00|5620.8|5618|5620.5|5617.7|5620.8|5618|5620.3|5617.5|18
1610556970000|2021-01-13 16:56:10|5620.8|5618|5620.3|5617.5|5621.3|5618.5|5620.3|5617.5|3
1610556980000|2021-01-13 16:56:20|5620.5|5617.7|5621.3|5618.5|5621.3|5618.5|5620.5|5617.7|11
1610556990000|2021-01-13 16:56:30|||||||||16
1610557000000|2021-01-13 16:56:40|5621|5618.2|5621.3|5618.5|5621.3|5618.5|5620.3|5617.5|18
1610557010000|2021-01-13 16:56:50|||||||||15
1610557020000|2021-01-13 16:57:00|5621.8|5619|5621.3|5618.5|5621.8|5619|5621.3|5618.5|98
1610557030000|2021-01-13 16:57:10|5621.8|5619|5621.3|5618.5|5622.8|5620|5621.3|5618.5|21
1610557040000|2021-01-13 16:57:20|5621|5618.2|5621.3|5618.5|5621.3|5618.5|5620.3|5617.5|8
1610557050000|2021-01-13 16:57:30|5621|5618.2|5622.3|5619.5|5622.3|5619.5|5621|5618.2|20
1610557060000|2021-01-13 16:57:40|5622.8|5620|5623.5|5620.7|5624|5621.2|5622.8|5620|18
1610557070000|2021-01-13 16:57:50|5623.3|5620.5|5623.5|5620.7|5623.5|5620.7|5623|5620.2|8
1610557080000|2021-01-13 16:58:00|5623.3|5620.5|5624|5621.2|5624.3|5621.5|5623.3|5620.5|71
1610557090000|2021-01-13 16:58:10|5623.3|5620.5|5623.3|5620.5|5623.5|5620.7|5623|5620.2|20
1610557100000|2021-01-13 16:58:20|5623|5620.2|5622.3|5619.5|5623|5620.2|5622.3|5619.5|36
1610557110000|2021-01-13 16:58:30|5621.8|5619|5622.8|5620|5622.8|5620|5621.3|5618.5|25
1610557120000|2021-01-13 16:58:40|5622.5|5619.7|5622.8|5620|5622.8|5620|5622.5|5619.7|156
1610557130000|2021-01-13 16:58:50|5622.3|5619.5|5622.3|5619.5|5622.3|5619.5|5622.3|5619.5|48
1610557140000|2021-01-13 16:59:00|5622.5|5619.7|5623.5|5620.7|5623.8|5621|5622.5|5619.7|19
1610557150000|2021-01-13 16:59:10|5623.3|5620.5|5625.3|5622.5|5625.3|5622.5|5623.3|5620.5|105
1610557160000|2021-01-13 16:59:20|5625|5622.2|5624.8|5622|5625|5622.2|5624.8|5622|2
1610557170000|2021-01-13 16:59:30|5625|5622.2|5624|5621.2|5625|5622.2|5624|5621.2|7
1610557180000|2021-01-13 16:59:40|5623.3|5620.5|5623.3|5620.5|5623.8|5621|5623.3|5620.5|59
1610557190000|2021-01-13 16:59:50|||||||||15
1610557200000|2021-01-13 17:00:00|5623.8|5621|5624.3|5621.5|5625.3|5622.5|5623.8|5621|36
1610557210000|2021-01-13 17:00:10|5623.8|5621|5621.3|5618.5|5623.8|5621|5621.3|5618.5|66
1610557220000|2021-01-13 17:00:20|5621|5618.2|5619|5616.2|5621.8|5619|5619|5616.2|32
1610557230000|2021-01-13 17:00:30|5618.5|5615.7|5618.3|5615.5|5618.5|5615.7|5618.3|5615.5|14
1610557240000|2021-01-13 17:00:40|5618.8|5616|5619.3|5616.5|5619.3|5616.5|5618.8|5616|13
1610557250000|2021-01-13 17:00:50|5619|5616.2|5619|5616.2|5619|5616.2|5618.3|5615.5|32
1610557260000|2021-01-13 17:01:00|5619.3|5616.5|5618.3|5615.5|5619.3|5616.5|5618.3|5615.5|13
1610557270000|2021-01-13 17:01:10|5618|5615.2|5618.3|5615.5|5618.3|5615.5|5618|5615.2|1
1610557280000|2021-01-13 17:01:20|5618.8|5616|5618.3|5615.5|5619|5616.2|5618.3|5615.5|14
1610557290000|2021-01-13 17:01:30|5620.3|5617.5|5618.3|5615.5|5620.3|5617.5|5618.3|5615.5|123
1610557300000|2021-01-13 17:01:40|5617.3|5614.5|5616.8|5614|5617.3|5614.5|5616.3|5613.5|35
1610557310000|2021-01-13 17:01:50|5616.5|5613.7|5616|5613.2|5617|5614.2|5614.8|5612|125
1610557320000|2021-01-13 17:02:00|5615.8|5613|5614.8|5612|5615.8|5613|5614.3|5611.5|58
1610557330000|2021-01-13 17:02:10|5614.5|5611.7|5613.8|5611|5614.5|5611.7|5613.5|5610.7|18
1610557340000|2021-01-13 17:02:20|5614|5611.2|5611.3|5608.5|5614|5611.2|5611.3|5608.5|66
1610557350000|2021-01-13 17:02:30|5611.5|5608.7|5612.8|5610|5612.8|5610|5611.5|5608.7|58
1610557360000|2021-01-13 17:02:40|5613.3|5610.5|5613.8|5611|5614|5611.2|5613|5610.2|21
1610557370000|2021-01-13 17:02:50|5613.5|5610.7|5614.8|5612|5614.8|5612|5613.3|5610.5|19
1610557380000|2021-01-13 17:03:00|5615|5612.2|5617.3|5614.5|5618|5615.2|5615|5612.2|63
1610557390000|2021-01-13 17:03:10|5617|5614.2|5614.3|5611.5|5617|5614.2|5614|5611.2|140
1610557400000|2021-01-13 17:03:20|5614|5611.2|5613.8|5611|5614|5611.2|5613.5|5610.7|20
1610557410000|2021-01-13 17:03:30|5613.5|5610.7|5614.3|5611.5|5615|5612.2|5613.3|5610.5|14
1610557420000|2021-01-13 17:03:40|5613.8|5611|5611.3|5608.5|5613.8|5611|5611.3|5608.5|25
1610557430000|2021-01-13 17:03:50|5611.8|5609|5611.5|5608.7|5611.8|5609|5611.3|5608.5|10
1610557440000|2021-01-13 17:04:00|5611.8|5609|5612.8|5610|5612.8|5610|5611.8|5609|22
1610557450000|2021-01-13 17:04:10|5613|5610.2|5613.3|5610.5|5613.8|5611|5613|5610.2|12
1610557460000|2021-01-13 17:04:20|5613.8|5611|5614|5611.2|5614.3|5611.5|5613.3|5610.5|63
1610557470000|2021-01-13 17:04:30|5613.8|5611|5613|5610.2|5613.8|5611|5613|5610.2|11
1610557480000|2021-01-13 17:04:40|5612.8|5610|5611.3|5608.5|5612.8|5610|5611.3|5608.5|105
1610557490000|2021-01-13 17:04:50|5611|5608.2|5611.3|5608.5|5612|5609.2|5611|5608.2|25
1610557500000|2021-01-13 17:05:00|5610.8|5608|5610.3|5607.5|5610.8|5608|5610.3|5607.5|14
1610557510000|2021-01-13 17:05:10|5611|5608.2|5611|5608.2|5611.3|5608.5|5611|5608.2|6
1610557520000|2021-01-13 17:05:20|5611.3|5608.5|5611.3|5608.5|5611.3|5608.5|5611.3|5608.5|2
1610557530000|2021-01-13 17:05:30|5612.3|5609.5|5612.3|5609.5|5613.3|5610.5|5612|5609.2|42
1610557540000|2021-01-13 17:05:40|5611.8|5609|5611.3|5608.5|5612.3|5609.5|5611|5608.2|118
1610557550000|2021-01-13 17:05:50|||||||||5
1610557560000|2021-01-13 17:06:00|5610.8|5608|5612.3|5609.5|5612.3|5609.5|5610.3|5607.5|68
1610557570000|2021-01-13 17:06:10|5611.8|5609|5610|5607.2|5611.8|5609|5610|5607.2|15
1610557580000|2021-01-13 17:06:20|5609.8|5607|5610.3|5607.5|5610.3|5607.5|5609.3|5606.5|7
1610557590000|2021-01-13 17:06:30|5609.8|5607|5608.3|5605.5|5609.8|5607|5608.3|5605.5|60
1610557600000|2021-01-13 17:06:40|5607.3|5604.5|5607.3|5604.5|5608.3|5605.5|5607.3|5604.5|119
1610557610000|2021-01-13 17:06:50|5605.8|5603|5606.3|5603.5|5606.8|5604|5605.5|5602.7|67
1610557620000|2021-01-13 17:07:00|5605.8|5603|5605.5|5602.7|5606.3|5603.5|5605.5|5602.7|13
1610557630000|2021-01-13 17:07:10|5605.3|5602.5|5607|5604.2|5608|5605.2|5605|5602.2|135
1610557640000|2021-01-13 17:07:20|5607.3|5604.5|5608.5|5605.7|5608.5|5605.7|5606.8|5604|46
1610557650000|2021-01-13 17:07:30|5609|5606.2|5609|5606.2|5609.3|5606.5|5608.3|5605.5|23
1610557660000|2021-01-13 17:07:40|5609.5|5606.7|5608.8|5606|5610|5607.2|5608|5605.2|149
1610557670000|2021-01-13 17:07:50|5609.3|5606.5|5607.8|5605|5609.5|5606.7|5607.8|5605|30
1610557680000|2021-01-13 17:08:00|5607.3|5604.5|5610.3|5607.5|5610.3|5607.5|5607.3|5604.5|29
1610557690000|2021-01-13 17:08:10|5610|5607.2|5611.5|5608.7|5612|5609.2|5610|5607.2|103
1610557700000|2021-01-13 17:08:20|5611.8|5609|5609.8|5607|5611.8|5609|5608.8|5606|98
1610557710000|2021-01-13 17:08:30|5610|5607.2|5610.8|5608|5611|5608.2|5610|5607.2|13
1610557720000|2021-01-13 17:08:40|5610.5|5607.7|5609.3|5606.5|5610.5|5607.7|5609.3|5606.5|11
1610557730000|2021-01-13 17:08:50|5607.5|5604.7|5607.3|5604.5|5608|5605.2|5607.3|5604.5|72
1610557740000|2021-01-13 17:09:00|5607|5604.2|5606.8|5604|5608|5605.2|5606.8|5604|16
1610557750000|2021-01-13 17:09:10|5606.3|5603.5|5607.3|5604.5|5607.3|5604.5|5606.3|5603.5|8
1610557760000|2021-01-13 17:09:20|5607|5604.2|5606.3|5603.5|5607|5604.2|5606|5603.2|21
1610557770000|2021-01-13 17:09:30|5606.5|5603.7|5606.3|5603.5|5607|5604.2|5606.3|5603.5|18
1610557780000|2021-01-13 17:09:40|5606|5603.2|5606|5603.2|5606.8|5604|5606|5603.2|110
1610557790000|2021-01-13 17:09:50|5605.3|5602.5|5605.3|5602.5|5605.3|5602.5|5604.8|5602|62
1610557800000|2021-01-13 17:10:00|5605|5602.2|5604.5|5601.7|5605|5602.2|5604.3|5601.5|34
1610557810000|2021-01-13 17:10:10|5605.3|5602.5|5605.3|5602.5|5606|5603.2|5605|5602.2|84
1610557820000|2021-01-13 17:10:20|5605.5|5602.7|5605.3|5602.5|5605.5|5602.7|5605.3|5602.5|15
1610557830000|2021-01-13 17:10:30|5605|5602.2|5604.5|5601.7|5605|5602.2|5604.3|5601.5|44
1610557840000|2021-01-13 17:10:40|5604.3|5601.5|5604.8|5602|5604.8|5602|5604.3|5601.5|6
1610557850000|2021-01-13 17:10:50|5606|5603.2|5606.3|5603.5|5606.3|5603.5|5605.8|5603|16
1610557860000|2021-01-13 17:11:00|5606.8|5604|5607|5604.2|5607|5604.2|5606.3|5603.5|15
1610557870000|2021-01-13 17:11:10|5607.3|5604.5|5607.3|5604.5|5608.3|5605.5|5607.3|5604.5|325
1610557880000|2021-01-13 17:11:20|5606.3|5603.5|5606.3|5603.5|5606.3|5603.5|5606.3|5603.5|46
1610557890000|2021-01-13 17:11:30|5606|5603.2|5603.8|5601|5606|5603.2|5603.8|5601|32
1610557900000|2021-01-13 17:11:40|5603.5|5600.7|5603.3|5600.5|5603.8|5601|5603.3|5600.5|27
1610557910000|2021-01-13 17:11:50|5602.5|5599.7|5602.8|5600|5603.8|5601|5602.5|5599.7|56
1610557920000|2021-01-13 17:12:00|5602.3|5599.5|5605|5602.2|5605|5602.2|5602.3|5599.5|255
1610557930000|2021-01-13 17:12:10|5604.3|5601.5|5603.8|5601|5605|5602.2|5602.8|5600|73
1610557940000|2021-01-13 17:12:20|5604|5601.2|5603.8|5601|5604|5601.2|5603.3|5600.5|9
1610557950000|2021-01-13 17:12:30|||||||||2
1610557960000|2021-01-13 17:12:40|5603.3|5600.5|5603|5600.2|5603.3|5600.5|5602.3|5599.5|79
1610557970000|2021-01-13 17:12:50|5603.3|5600.5|5603.8|5601|5603.8|5601|5602.3|5599.5|57
1610557980000|2021-01-13 17:13:00|5604.3|5601.5|5603.5|5600.7|5604.3|5601.5|5603|5600.2|68
1610557990000|2021-01-13 17:13:10|5603.8|5601|5605.8|5603|5605.8|5603|5603.8|5601|12
1610558000000|2021-01-13 17:13:20|5605.5|5602.7|5604|5601.2|5605.5|5602.7|5604|5601.2|16
1610558020000|2021-01-13 17:13:40|5604.3|5601.5|5603.3|5600.5|5604.3|5601.5|5603.3|5600.5|41
1610558030000|2021-01-13 17:13:50|||||||||21
1610558040000|2021-01-13 17:14:00|5602.3|5599.5|5602.3|5599.5|5602.5|5599.7|5602.3|5599.5|30
1610558050000|2021-01-13 17:14:10|||||||||58
1610558060000|2021-01-13 17:14:20|5603|5600.2|5602|5599.2|5603|5600.2|5601.8|5599|17
1610558070000|2021-01-13 17:14:30|5602.3|5599.5|5601.3|5598.5|5602.3|5599.5|5601.3|5598.5|28
1610558080000|2021-01-13 17:14:40|5601|5598.2|5598.8|5596|5601|5598.2|5597.3|5594.5|147
1610558090000|2021-01-13 17:14:50|5598.3|5595.5|5597.3|5594.5|5598.5|5595.7|5597.3|5594.5|13
1610558100000|2021-01-13 17:15:00|5596.8|5594|5596|5593.2|5597.3|5594.5|5594|5591.2|207
1610558110000|2021-01-13 17:15:10|5596.3|5593.5|5597.5|5594.7|5597.8|5595|5596.3|5593.5|37
1610558120000|2021-01-13 17:15:20|5597.8|5595|5594.8|5592|5597.8|5595|5594.3|5591.5|51
1610558130000|2021-01-13 17:15:30|5595|5592.2|5596|5593.2|5596|5593.2|5594.8|5592|25
1610558140000|2021-01-13 17:15:40|5595.8|5593|5595|5592.2|5595.8|5593|5594.8|5592|30
1610558150000|2021-01-13 17:15:50|5594.2|5591.4|5594.3|5591.5|5594.8|5592|5593.8|5591|82
1610558160000|2021-01-13 17:16:00|5594|5591.2|5595|5592.2|5595.3|5592.5|5594|5591.2|397
1610558170000|2021-01-13 17:16:10|5595.3|5592.5|5597.3|5594.5|5598|5595.2|5595.3|5592.5|30
1610558180000|2021-01-13 17:16:20|5597|5594.2|5597|5594.2|5598.3|5595.5|5596.3|5593.5|103
1610558190000|2021-01-13 17:16:30|5595.8|5593|5597|5594.2|5597|5594.2|5595|5592.2|69
1610558200000|2021-01-13 17:16:40|5597.3|5594.5|5599.3|5596.5|5600|5597.2|5597.3|5594.5|40
1610558210000|2021-01-13 17:16:50|5598.8|5596|5597.8|5595|5598.8|5596|5597.5|5594.7|28
1610558220000|2021-01-13 17:17:00|5598.3|5595.5|5597.3|5594.5|5598.3|5595.5|5597.3|5594.5|6
1610558230000|2021-01-13 17:17:10|5597|5594.2|5594.3|5591.5|5597|5594.2|5594.3|5591.5|12
1610558240000|2021-01-13 17:17:20|5594.8|5592|5597|5594.2|5597.3|5594.5|5594.8|5592|158
1610558250000|2021-01-13 17:17:30|5597.3|5594.5|5597|5594.2|5597.3|5594.5|5596.8|5594|3
1610558260000|2021-01-13 17:17:40|5596.8|5594|5597.3|5594.5|5598|5595.2|5596.8|5594|95
1610558270000|2021-01-13 17:17:50|5597|5594.2|5597.3|5594.5|5597.3|5594.5|5596.8|5594|30
1610558280000|2021-01-13 17:18:00|5597.8|5595|5597|5594.2|5598.3|5595.5|5596.8|5594|162
1610558290000|2021-01-13 17:18:10|5596.3|5593.5|5596|5593.2|5597|5594.2|5595.8|5593|77
1610558300000|2021-01-13 17:18:20|||||||||4
1610558310000|2021-01-13 17:18:30|5596.3|5593.5|5598|5595.2|5598.3|5595.5|5595.5|5592.7|61
1610558320000|2021-01-13 17:18:40|5597.8|5595|5598.3|5595.5|5598.3|5595.5|5597.8|5595|48
1610558330000|2021-01-13 17:18:50|5598.5|5595.7|5599.5|5596.7|5599.5|5596.7|5598.3|5595.5|68
1610558340000|2021-01-13 17:19:00|5599.3|5596.5|5601.3|5598.5|5602|5599.2|5598.8|5596|29
1610558350000|2021-01-13 17:19:10|5600.3|5597.5|5602.3|5599.5|5602.3|5599.5|5599.3|5596.5|41
1610558360000|2021-01-13 17:19:20|5602.5|5599.7|5602.3|5599.5|5603.3|5600.5|5602.3|5599.5|42
1610558370000|2021-01-13 17:19:30|5602|5599.2|5600.3|5597.5|5602|5599.2|5600|5597.2|23
1610558380000|2021-01-13 17:19:40|5600|5597.2|5599|5596.2|5600.8|5598|5598.3|5595.5|78
1610558390000|2021-01-13 17:19:50|5598.8|5596|5599|5596.2|5599|5596.2|5598.3|5595.5|44
1610558400000|2021-01-13 17:20:00|5598.8|5596|5599|5596.2|5599|5596.2|5598|5595.2|13
1610558410000|2021-01-13 17:20:10|5599.5|5596.7|5599.8|5597|5599.8|5597|5599.3|5596.5|9
1610558420000|2021-01-13 17:20:20|5600.3|5597.5|5600.3|5597.5|5601|5598.2|5600.3|5597.5|5
1610558430000|2021-01-13 17:20:30|5600.5|5597.7|5601|5598.2|5601.3|5598.5|5600.3|5597.5|38
1610558440000|2021-01-13 17:20:40|5601.3|5598.5|5602.3|5599.5|5602.3|5599.5|5601.3|5598.5|58
1610558450000|2021-01-13 17:20:50|5601.8|5599|5602|5599.2|5602.3|5599.5|5601.3|5598.5|90
1610558460000|2021-01-13 17:21:00|5601.8|5599|5600.3|5597.5|5602|5599.2|5600.3|5597.5|40
1610558470000|2021-01-13 17:21:10|5599.8|5597|5602|5599.2|5602.3|5599.5|5599.3|5596.5|90
1610558480000|2021-01-13 17:21:20|5602.3|5599.5|5601|5598.2|5602.3|5599.5|5599.8|5597|1158
1610558490000|2021-01-13 17:21:30|5601.3|5598.5|5599.8|5597|5601.3|5598.5|5599.5|5596.7|20
1610558500000|2021-01-13 17:21:40|5598.8|5596|5599.8|5597|5600|5597.2|5598.5|5595.7|16
1610558510000|2021-01-13 17:21:50|5599.5|5596.7|5599.8|5597|5599.8|5597|5599.5|5596.7|6
1610558520000|2021-01-13 17:22:00|5599.3|5596.5|5597.5|5594.7|5599.3|5596.5|5596.3|5593.5|113
1610558530000|2021-01-13 17:22:10|5597.8|5595|5597.5|5594.7|5600.5|5597.7|5597.3|5594.5|124
1610558540000|2021-01-13 17:22:20|5597.3|5594.5|5596.3|5593.5|5597.3|5594.5|5596.3|5593.5|18
1610558550000|2021-01-13 17:22:30|5596.5|5593.7|5596.8|5594|5597.3|5594.5|5596.3|5593.5|27
1610558560000|2021-01-13 17:22:40|5596.5|5593.7|5597.3|5594.5|5597.3|5594.5|5596.5|5593.7|0
1610558570000|2021-01-13 17:22:50|5596.8|5594|5597.3|5594.5|5597.3|5594.5|5596.8|5594|24
1610558580000|2021-01-13 17:23:00|5596.3|5593.5|5596.5|5593.7|5596.5|5593.7|5596.3|5593.5|47
1610558590000|2021-01-13 17:23:10|5596.3|5593.5|5596.3|5593.5|5596.3|5593.5|5596|5593.2|29
1610558600000|2021-01-13 17:23:20|5596.5|5593.7|5596|5593.2|5596.5|5593.7|5594.5|5591.7|58
1610558610000|2021-01-13 17:23:30|5595.8|5593|5596.3|5593.5|5596.8|5594|5595.5|5592.7|25
1610558620000|2021-01-13 17:23:40|5596|5593.2|5596.3|5593.5|5596.3|5593.5|5596|5593.2|9
1610558630000|2021-01-13 17:23:50|5595.8|5593|5595.8|5593|5595.8|5593|5595.5|5592.7|41
1610558640000|2021-01-13 17:24:00|5595.5|5592.7|5595.8|5593|5595.8|5593|5595.3|5592.5|60
1610558650000|2021-01-13 17:24:10|5595|5592.2|5595.8|5593|5595.8|5593|5594.8|5592|63
1610558660000|2021-01-13 17:24:20|5595.5|5592.7|5595.8|5593|5595.8|5593|5595.5|5592.7|21
1610558670000|2021-01-13 17:24:30|5595.5|5592.7|5594.8|5592|5595.5|5592.7|5594.8|5592|35
1610558680000|2021-01-13 17:24:40|5594.3|5591.5|5593.8|5591|5594.3|5591.5|5593.8|5591|5
1610558690000|2021-01-13 17:24:50|||||||||1
1610558700000|2021-01-13 17:25:00|5594.1|5591.3|5597|5594.2|5597|5594.2|5594.1|5591.3|29
1610558710000|2021-01-13 17:25:10|5597.3|5594.5|5597.3|5594.5|5597.3|5594.5|5597|5594.2|32
1610558720000|2021-01-13 17:25:20|5597|5594.2|5597|5594.2|5597.3|5594.5|5596.3|5593.5|21
1610558730000|2021-01-13 17:25:30|5597.3|5594.5|5598.8|5596|5598.8|5596|5597.3|5594.5|20
1610558740000|2021-01-13 17:25:40|5599.8|5597|5598.8|5596|5600.1|5597|5598.8|5596|138
1610558750000|2021-01-13 17:25:50|||||||||7
1610558760000|2021-01-13 17:26:00|||||||||51
1610558770000|2021-01-13 17:26:10|||||||||8
1610558780000|2021-01-13 17:26:20|5598|5595.2|5598.8|5596|5598.8|5596|5597.8|5595|29
1610558790000|2021-01-13 17:26:30|5598.3|5595.5|5598.3|5595.5|5598.3|5595.5|5598.3|5595.5|5
1610558800000|2021-01-13 17:26:40|5599.3|5596.5|5600.8|5598|5601.5|5598.7|5599.3|5596.5|41
1610558810000|2021-01-13 17:26:50|5600.3|5597.5|5600|5597.2|5600.3|5597.5|5599.8|5597|8
1610558820000|2021-01-13 17:27:00|5600.3|5597.5|5601|5598.2|5601.3|5598.5|5600.3|5597.5|9
1610558830000|2021-01-13 17:27:10|5601.3|5598.5|5601.3|5598.5|5601.5|5598.7|5601.3|5598.5|2
1610558840000|2021-01-13 17:27:20|5600.8|5598|5600.5|5597.7|5600.8|5598|5600.5|5597.7|8
1610558850000|2021-01-13 17:27:30|5600.1|5597.3|5598.8|5596|5600.1|5597.3|5598.8|5596|24
1610558860000|2021-01-13 17:27:40|5599.8|5597|5603|5600.2|5603.3|5600.5|5599.8|5597|36
1610558870000|2021-01-13 17:27:50|5603.5|5600.7|5604.5|5601.7|5606.3|5603.5|5602.8|5599.9|199
1610558880000|2021-01-13 17:28:00|5604|5601.2|5604.3|5601.5|5605.5|5602.7|5603.8|5601|30
1610558890000|2021-01-13 17:28:10|5604|5601.2|5604.8|5602|5604.8|5602|5603.8|5601|30
1610558900000|2021-01-13 17:28:20|5605.5|5602.7|5604.3|5601.5|5605.5|5602.7|5604|5601.2|16
1610558910000|2021-01-13 17:28:30|5604.5|5601.7|5604.8|5602|5604.8|5602|5604.5|5601.7|8
1610558920000|2021-01-13 17:28:40|5604.5|5601.7|5603.8|5601|5604.5|5601.7|5603.8|5601|9
1610558930000|2021-01-13 17:28:50|5604|5601.2|5603.8|5601|5604|5601.2|5602.8|5600|16
1610558940000|2021-01-13 17:29:00|5603.3|5600.5|5605.5|5602.7|5605.5|5602.7|5603.3|5600.5|15
1610558950000|2021-01-13 17:29:10|5605.3|5602.5|5606.8|5604|5606.8|5604|5604.8|5602|18
1610558960000|2021-01-13 17:29:20|5606.5|5603.7|5605.5|5602.7|5606.5|5603.7|5605.5|5602.7|14
1610558970000|2021-01-13 17:29:30|5605.8|5603|5607.3|5604.5|5607.3|5604.5|5605.8|5603|43
1610558980000|2021-01-13 17:29:40|5606.8|5604|5607.8|5605|5607.8|5605|5606.8|5604|21
1610558990000|2021-01-13 17:29:50|5607.5|5604.7|5607.5|5604.7|5607.5|5604.7|5606.8|5604|40
1610559000000|2021-01-13 17:30:00|5606.8|5604|5605|5602.2|5606.8|5604|5604.8|5602|103
1610559010000|2021-01-13 17:30:10|5605.3|5602.5|5605.5|5602.7|5605.5|5602.7|5605.3|5602.5|37
1610559020000|2021-01-13 17:30:20|5605.3|5602.5|5603.5|5600.7|5605.3|5602.5|5603.5|5600.7|12
1610559030000|2021-01-13 17:30:30|5603.3|5600.5|5603.5|5600.7|5603.5|5600.7|5602.8|5600|16
1610559040000|2021-01-13 17:30:40|5603.8|5601|5603.5|5600.7|5604.3|5601.5|5603.5|5600.7|8
1610559050000|2021-01-13 17:30:50|5603.8|5601|5605|5602.2|5605|5602.2|5602.8|5600|22
1610559060000|2021-01-13 17:31:00|5605.3|5602.5|5604.5|5601.7|5605.8|5603|5604.5|5601.7|56
1610559070000|2021-01-13 17:31:10|5604.1|5601.3|5603.5|5600.7|5604.1|5601.3|5602.8|5600|43
1610559080000|2021-01-13 17:31:20|5603.8|5601|5602.8|5600|5604.3|5601.5|5602.8|5600|10
1610559090000|2021-01-13 17:31:30|5602.5|5599.7|5602.5|5599.7|5602.5|5599.7|5601.5|5598.7|13
1610559100000|2021-01-13 17:31:40|||||||||6
1610559110000|2021-01-13 17:31:50|5602.8|5600|5602.5|5599.7|5603|5600.2|5602.5|5599.7|4
1610559120000|2021-01-13 17:32:00|5602.3|5599.5|5602.8|5600|5602.8|5600|5602.3|5599.5|7
1610559130000|2021-01-13 17:32:10|5602.5|5599.7|5602.5|5599.7|5602.5|5599.7|5602.5|5599.7|1
1610559140000|2021-01-13 17:32:20|5602|5599.2|5602.5|5599.7|5602.5|5599.7|5601.8|5599|26
1610559150000|2021-01-13 17:32:30|5602.8|5600|5602.5|5599.7|5602.8|5600|5602.5|5599.7|127
1610559160000|2021-01-13 17:32:40|5602.8|5600|5602.3|5599.5|5603.3|5600.5|5602.3|5599.5|42
1610559170000|2021-01-13 17:32:50|5602|5599.2|5600.5|5597.7|5602|5599.2|5600.3|5597.5|18
1610559180000|2021-01-13 17:33:00|5600.8|5598|5600.8|5598|5600.8|5598|5600.3|5597.5|13
1610559190000|2021-01-13 17:33:10|5601|5598.2|5600.3|5597.5|5601|5598.2|5600.3|5597.5|4
1610559200000|2021-01-13 17:33:20|5600.5|5597.7|5601.8|5599|5602|5599.2|5600|5597.2|37
1610559210000|2021-01-13 17:33:30|5601.5|5598.7|5599.8|5597|5602|5599.2|5599.8|5597|34
1610559220000|2021-01-13 17:33:40|5600|5597.2|5599.8|5597|5600.3|5597.5|5599.5|5596.7|6
1610559230000|2021-01-13 17:33:50|5599|5596.2|5598.8|5596|5599.5|5596.7|5598.5|5595.7|42
1610559240000|2021-01-13 17:34:00|5599|5596.2|5598|5595.2|5599|5596.2|5597.8|5595|18
1610559250000|2021-01-13 17:34:10|5598.3|5595.5|5597.5|5594.7|5598.3|5595.5|5597|5594.2|20
1610559260000|2021-01-13 17:34:20|5597.8|5595|5597|5594.2|5597.8|5595|5596.8|5594|14
1610559270000|2021-01-13 17:34:30|5597.5|5594.7|5596.8|5594|5597.5|5594.7|5596.8|5594|14
1610559280000|2021-01-13 17:34:40|5597.3|5594.5|5599.5|5596.7|5599.5|5596.7|5597.3|5594.5|25
1610559290000|2021-01-13 17:34:50|5599.8|5597|5601|5598.2|5601.5|5598.7|5599.8|5597|35
1610559300000|2021-01-13 17:35:00|5601.3|5598.5|5602.5|5599.7|5602.8|5600|5601|5598.2|15
1610559310000|2021-01-13 17:35:10|5602.8|5600|5604.5|5601.7|5604.5|5601.7|5602.8|5600|22
1610559320000|2021-01-13 17:35:20|5604.3|5601.5|5604.5|5601.7|5604.5|5601.7|5604|5601.2|18
1610559330000|2021-01-13 17:35:30|5604.3|5601.5|5606.8|5604|5606.8|5604|5604|5601.2|515
1610559340000|2021-01-13 17:35:40|5606.5|5603.7|5606.3|5603.5|5606.8|5604|5605.8|5603|98
1610559350000|2021-01-13 17:35:50|5606.8|5604|5608.3|5605.5|5608.8|5606|5606.8|5604|45
1610559360000|2021-01-13 17:36:00|5608.8|5606|5609.3|5606.5|5609.8|5607|5608.8|5606|85
1610559370000|2021-01-13 17:36:10|5608.8|5606|5610.8|5608|5610.8|5608|5608.8|5606|28
1610559380000|2021-01-13 17:36:20|5609.8|5607|5610.5|5607.7|5610.5|5607.7|5609.8|5607|17
1610559390000|2021-01-13 17:36:30|5610.8|5608|5610.8|5608|5611.5|5608.7|5610.8|5608|13
1610559400000|2021-01-13 17:36:40|5611|5608.2|5610.8|5608|5611.3|5608.5|5610.8|5608|10
1610559410000|2021-01-13 17:36:50|5611.3|5608.5|5611|5608.2|5611.8|5609|5610.8|5608|13
1610559420000|2021-01-13 17:37:00|5610.8|5608|5609.8|5607|5611.5|5608.7|5609.8|5607|67
1610559430000|2021-01-13 17:37:10|5610.1|5607.3|5609.8|5607|5610.3|5607.5|5608.8|5606|32
1610559440000|2021-01-13 17:37:20|5609.3|5606.5|5611.8|5609|5611.8|5609|5609.3|5606.5|18
1610559450000|2021-01-13 17:37:30|5612.1|5609.3|5610.5|5607.7|5612.3|5609.5|5610.3|5607.5|86
1610559460000|2021-01-13 17:37:40|5610.8|5608|5610.3|5607.5|5610.8|5608|5609.8|5607|4
1610559470000|2021-01-13 17:37:50|5610.8|5608|5609.8|5607|5610.8|5608|5609.8|5607|11
1610559480000|2021-01-13 17:38:00|5610.3|5607.5|5610|5607.2|5610.5|5607.7|5609.8|5607|15
1610559490000|2021-01-13 17:38:10|5609.8|5607|5609.8|5607|5610.3|5607.5|5609.8|5607|0
1610559500000|2021-01-13 17:38:20|5609|5606.2|5609|5606.2|5609.5|5606.7|5607.8|5605|36
1610559510000|2021-01-13 17:38:30|5609.3|5606.5|5608.3|5605.5|5609.8|5607|5607.8|5605|23
1610559520000|2021-01-13 17:38:40|5608.8|5606|5609.1|5606.3|5609.3|5606.5|5608.3|5605.5|5
1610559530000|2021-01-13 17:38:50|5609|5606.2|5607.8|5605|5609.3|5606.5|5607.8|5605|20
1610559540000|2021-01-13 17:39:00|5608|5605.2|5608.8|5606|5608.8|5606|5606.8|5604|10
1610559550000|2021-01-13 17:39:10|5607.8|5605|5608.8|5606|5608.8|5606|5607.8|5605|7
1610559560000|2021-01-13 17:39:20|5609.3|5606.5|5610|5607.2|5610.8|5608|5608.8|5606|31
1610559570000|2021-01-13 17:39:30|5610.3|5607.5|5609.3|5606.5|5610.3|5607.5|5609.3|5606.5|8
1610559580000|2021-01-13 17:39:40|5609.5|5606.7|5610.8|5608|5610.8|5608|5609.5|5606.7|3
1610559590000|2021-01-13 17:39:50|5610.3|5607.5|5610.3|5607.5|5610.8|5608|5609.8|5607|13
1610559600000|2021-01-13 17:40:00|5609.8|5607|5609.8|5607|5610.3|5607.5|5609.8|5607|41
1610559610000|2021-01-13 17:40:10|5610.1|5607.3|5612|5609.2|5612|5609.2|5610.1|5607.3|26
1610559620000|2021-01-13 17:40:20|5612.8|5610|5612.5|5609.7|5612.8|5610|5611.8|5609|39
1610559630000|2021-01-13 17:40:30|5612.8|5610|5612.8|5610|5613.8|5611|5612.8|5610|4
1610559640000|2021-01-13 17:40:40|5613|5610.2|5612.1|5609.3|5613.8|5611|5612.1|5609.3|11
1610559650000|2021-01-13 17:40:50|5611.5|5608.7|5611.5|5608.7|5611.8|5609|5611.3|5608.5|22
1610559660000|2021-01-13 17:41:00|5611.8|5609|5612.5|5609.7|5612.5|5609.7|5611.8|5609|36
1610559670000|2021-01-13 17:41:10|5612.3|5609.5|5612.8|5610|5612.8|5610|5612.3|5609.5|20
1610559680000|2021-01-13 17:41:20|5612.3|5609.5|5613.5|5610.7|5613.5|5610.7|5612.3|5609.5|89
1610559690000|2021-01-13 17:41:30|5613.1|5610.3|5612.8|5610|5613.1|5610.3|5612|5609.2|24
1610559700000|2021-01-13 17:41:40|5612.5|5609.7|5612.8|5610|5612.8|5610|5612.5|5609.7|3
1610559710000|2021-01-13 17:41:50|5613.1|5610.3|5612.8|5610|5613.1|5610.3|5612.8|5610|16
1610559720000|2021-01-13 17:42:00|5613|5610.2|5613.5|5610.7|5613.5|5610.7|5612.8|5610|6
1610559730000|2021-01-13 17:42:10|5613.8|5611|5613.8|5611|5613.8|5611|5613.5|5610.7|25
1610559740000|2021-01-13 17:42:20|5614.8|5612|5614|5611.2|5614.8|5612|5613.8|5611|87
1610559750000|2021-01-13 17:42:30|5614.8|5612|5612.5|5609.7|5614.8|5612|5612.5|5609.7|45
1610559760000|2021-01-13 17:42:40|5612.8|5610|5613|5610.2|5613.3|5610.5|5612.8|5610|10
1610559770000|2021-01-13 17:42:50|5612.8|5610|5613.5|5610.7|5613.5|5610.7|5612.8|5610|19
1610559780000|2021-01-13 17:43:00|5613.8|5611|5614.3|5611.5|5614.5|5611.7|5613.8|5611|21
1610559790000|2021-01-13 17:43:10|5614.5|5611.7|5613.5|5610.7|5614.5|5611.7|5612.8|5610|63
1610559800000|2021-01-13 17:43:20|5613.8|5611|5612.3|5609.5|5614.8|5612|5611.8|5609|227
1610559810000|2021-01-13 17:43:30|5612.1|5609.3|5610.8|5608|5612.1|5609.3|5610.1|5607.3|103
1610559820000|2021-01-13 17:43:40|5611.1|5608.3|5611.8|5609|5611.8|5609|5610.8|5608|38
1610559830000|2021-01-13 17:43:50|5611.3|5608.5|5610.8|5608|5611.3|5608.5|5610.8|5608|83
1610559840000|2021-01-13 17:44:00|5610.5|5607.7|5609.8|5607|5610.5|5607.7|5609.3|5606.5|106
1610559850000|2021-01-13 17:44:10|5609.6|5606.8|5607.8|5605|5609.6|5606.8|5607.8|5605|90
1610559860000|2021-01-13 17:44:20|5608.3|5605.5|5608.5|5605.7|5608.5|5605.7|5607.8|5605|69
1610559870000|2021-01-13 17:44:30|5609.3|5606.5|5609.8|5607|5610.5|5607.7|5609.1|5606.3|70
1610559880000|2021-01-13 17:44:40|5609.5|5606.7|5609.3|5606.5|5609.5|5606.7|5609.3|5606.5|51
1610559890000|2021-01-13 17:44:50|5608.8|5606|5609.3|5606.5|5609.3|5606.5|5608.8|5606|68
1610559900000|2021-01-13 17:45:00|5608.8|5606|5609.5|5606.7|5610.5|5607.7|5608.5|5605.7|133
1610559910000|2021-01-13 17:45:10|5609.3|5606.5|5609.5|5606.7|5609.5|5606.7|5609|5606.2|39
1610559920000|2021-01-13 17:45:20|5609.8|5607|5609.8|5607|5610.5|5607.7|5609.8|5607|20
1610559930000|2021-01-13 17:45:30|5610.5|5607.7|5610.3|5607.5|5610.6|5607.8|5609.8|5607|13
1610559940000|2021-01-13 17:45:40|5610.5|5607.7|5610.3|5607.5|5610.5|5607.7|5610.3|5607.5|8
1610559950000|2021-01-13 17:45:50|5609.8|5607|5609.8|5607|5609.8|5607|5609.8|5607|20
1610559960000|2021-01-13 17:46:00|5608.8|5606|5609.5|5606.7|5609.5|5606.7|5608.8|5606|7
1610559970000|2021-01-13 17:46:10|5609.8|5607|5609.3|5606.5|5609.8|5607|5608.8|5606|57
1610559980000|2021-01-13 17:46:20|5608.8|5606|5605.3|5602.5|5608.8|5606|5605.3|5602.5|1412
1610559990000|2021-01-13 17:46:30|5606.3|5603.5|5605.8|5603|5606.3|5603.5|5605.3|5602.5|95
1610560000000|2021-01-13 17:46:40|5606.1|5603.3|5606.1|5603.3|5606.3|5603.5|5605.3|5602.5|132
1610560010000|2021-01-13 17:46:50|5605.8|5603|5606.1|5603.3|5606.1|5603.3|5605.3|5602.5|265
1610560020000|2021-01-13 17:47:00|5606.3|5603.5|5603.8|5601|5606.3|5603.5|5602.3|5599.5|1453
1610560030000|2021-01-13 17:47:10|5604.3|5601.5|5605.3|5602.5|5605.3|5602.5|5604.3|5601.5|137
1610560040000|2021-01-13 17:47:20|||||||||29
1610560050000|2021-01-13 17:47:30|||||||||68
1610560060000|2021-01-13 17:47:40|5606.1|5603.3|5605.3|5602.5|5606.1|5603.3|5605.3|5602.5|25
1610560070000|2021-01-13 17:47:50|5605.6|5602.8|5606.6|5603.8|5606.6|5603.8|5605.3|5602.5|70
1610560080000|2021-01-13 17:48:00|5606.3|5603.5|5605.3|5602.5|5606.3|5603.5|5605.3|5602.5|9
1610560090000|2021-01-13 17:48:10|5604.6|5601.8|5606.3|5603.5|5606.3|5603.5|5604.6|5601.8|5
1610560100000|2021-01-13 17:48:20|5606.1|5603.3|5605.8|5603|5606.3|5603.5|5605.8|5603|72
1610560110000|2021-01-13 17:48:30|5606.1|5603.3|5606.3|5603.5|5606.3|5603.5|5606.1|5603.3|6
1610560120000|2021-01-13 17:48:40|||||||||2
1610560130000|2021-01-13 17:48:50|5605.3|5602.5|5606.3|5603.5|5606.3|5603.5|5605.3|5602.5|27
1610560140000|2021-01-13 17:49:00|5606.1|5603.3|5605.6|5602.8|5606.1|5603.3|5605.3|5602.5|54
1610560150000|2021-01-13 17:49:10|5605.8|5603|5605.3|5602.5|5605.8|5603|5605.3|5602.5|53
1610560160000|2021-01-13 17:49:20|5604.6|5601.8|5602.9|5600.1|5604.6|5601.8|5602.9|5600.1|1564
1610560170000|2021-01-13 17:49:30|5603.3|5600.5|5603.1|5600.3|5603.6|5600.8|5603.1|5600.3|14
1610560180000|2021-01-13 17:49:40|5603.3|5600.5|5603.3|5600.5|5603.3|5600.5|5602.9|5600.1|12
1610560190000|2021-01-13 17:49:50|5602.9|5600.1|5601.9|5599.1|5602.9|5600.1|5601.6|5598.8|47
1610560200000|2021-01-13 17:50:00|5601.6|5598.8|5602.4|5599.6|5602.9|5600.1|5601.1|5598.3|43
1610560210000|2021-01-13 17:50:10|5601.9|5599.1|5600.3|5597.5|5602.1|5599.3|5600.3|5597.5|17
1610560220000|2021-01-13 17:50:20|5600.1|5597.3|5598.9|5596.1|5600.3|5597.5|5598.9|5596.1|21
1610560230000|2021-01-13 17:50:30|5598.6|5595.8|5598.3|5595.5|5599.3|5596.5|5598.3|5595.5|56
1610560240000|2021-01-13 17:50:40|||||||||2
1610560250000|2021-01-13 17:50:50|5598.9|5596.1|5599.6|5596.8|5599.6|5596.8|5598.9|5596.1|64
1610560260000|2021-01-13 17:51:00|5600.1|5597.3|5601.3|5598.5|5601.3|5598.5|5600.1|5597.3|19
1610560270000|2021-01-13 17:51:10|5601.6|5598.8|5602.6|5599.8|5602.6|5599.8|5601.6|5598.8|60
1610560280000|2021-01-13 17:51:20|5602.3|5599.5|5601.1|5598.3|5602.9|5600.1|5600.9|5598.1|203
1610560290000|2021-01-13 17:51:30|5600.9|5598.1|5601.6|5598.8|5601.6|5598.8|5600.6|5597.8|18
1610560300000|2021-01-13 17:51:40|5601.4|5598.6|5601.4|5598.6|5601.6|5598.8|5601.4|5598.6|50
1610560310000|2021-01-13 17:51:50|5601.6|5598.8|5600.9|5598.1|5601.6|5598.8|5600.6|5597.8|40
1610560320000|2021-01-13 17:52:00|5600.1|5597.3|5599.4|5596.6|5600.4|5597.6|5598.6|5595.8|104
1610560330000|2021-01-13 17:52:10|5599.9|5597.1|5599.9|5597.1|5599.9|5597.1|5599.9|5597.1|2
1610560340000|2021-01-13 17:52:20|5599.6|5596.8|5600.9|5598.1|5600.9|5598.1|5599.6|5596.8|13
1610560350000|2021-01-13 17:52:30|5600.6|5597.8|5600.4|5597.6|5601.4|5598.6|5600.1|5597.3|87
1610560360000|2021-01-13 17:52:40|5599.9|5597.1|5600.9|5598.1|5601.1|5598.3|5599.9|5597.1|18
1610560370000|2021-01-13 17:52:50|5601.1|5598.3|5600.9|5598.1|5601.1|5598.3|5600.1|5597.3|60
1610560380000|2021-01-13 17:53:00|5600.6|5597.8|5601.9|5599.1|5601.9|5599.1|5600.6|5597.8|49
1610560390000|2021-01-13 17:53:10|5601.1|5598.3|5602.6|5599.8|5602.6|5599.8|5601.1|5598.3|21
1610560400000|2021-01-13 17:53:20|5602.4|5599.6|5602.1|5599.3|5602.4|5599.6|5602.1|5599.3|14
1610560410000|2021-01-13 17:53:30|5602.4|5599.6|5601.4|5598.6|5602.4|5599.6|5601.1|5598.3|28
1610560420000|2021-01-13 17:53:40|5601.9|5599.1|5602.4|5599.6|5602.9|5600.1|5601.6|5598.8|14
1610560430000|2021-01-13 17:53:50|5602.1|5599.3|5601.9|5599.1|5602.1|5599.3|5601.9|5599.1|9
1610560440000|2021-01-13 17:54:00|5601.6|5598.8|5600.4|5597.6|5601.6|5598.8|5600.4|5597.6|35
1610560450000|2021-01-13 17:54:10|5600.6|5597.8|5599.9|5597.1|5600.6|5597.8|5599.9|5597.1|5
1610560460000|2021-01-13 17:54:20|5599.6|5596.8|5600.9|5598.1|5600.9|5598.1|5599.4|5596.6|96
1610560470000|2021-01-13 17:54:30|5600.6|5597.8|5598.9|5596.1|5600.6|5597.8|5598.9|5596.1|93
1610560480000|2021-01-13 17:54:40|||||||||30
1610560490000|2021-01-13 17:54:50|5599.4|5596.6|5598.9|5596.1|5599.9|5597.1|5598.9|5596.1|57
1610560500000|2021-01-13 17:55:00|5598.4|5595.6|5598.4|5595.6|5599.1|5596.3|5598.1|5595.3|83
1610560510000|2021-01-13 17:55:10|5598.1|5595.3|5596.9|5594.1|5598.1|5595.3|5596.9|5594.1|74
1610560520000|2021-01-13 17:55:20|5596.6|5593.8|5595.9|5593.1|5596.6|5593.8|5595.9|5593.1|76
1610560530000|2021-01-13 17:55:30|5596.4|5593.6|5596.9|5594.1|5597.9|5595.1|5595.9|5593.1|40
1610560540000|2021-01-13 17:55:40|5597.4|5594.6|5596.9|5594.1|5597.9|5595.1|5596.9|5594.1|65
1610560550000|2021-01-13 17:55:50|5597.9|5595.1|5600.9|5598.1|5601.9|5599.1|5597.9|5595.1|834
1610560560000|2021-01-13 17:56:00|5601.6|5598.8|5599.9|5597.1|5601.9|5599.1|5599.9|5597.1|45
1610560570000|2021-01-13 17:56:10|||||||||5
1610560580000|2021-01-13 17:56:20|5599.3|5596.5|5597.6|5594.8|5599.6|5596.8|5597.1|5594.3|19
1610560590000|2021-01-13 17:56:30|5597.9|5595.1|5597.9|5595.1|5598.6|5595.8|5597.4|5594.6|25
1610560600000|2021-01-13 17:56:40|5598.1|5595.3|5598.4|5595.6|5598.6|5595.8|5597.9|5595.1|14
1610560610000|2021-01-13 17:56:50|5597.9|5595.1|5598.1|5595.3|5598.1|5595.3|5597.9|5595.1|24
1610560620000|2021-01-13 17:57:00|5598.4|5595.6|5596.9|5594.1|5598.4|5595.6|5596.9|5594.1|15
1610560630000|2021-01-13 17:57:10|5597.1|5594.3|5597.9|5595.1|5598.3|5595.5|5596.9|5594.1|66
1610560640000|2021-01-13 17:57:20|5598.3|5595.5|5597.3|5594.5|5598.9|5596.1|5597.1|5594.3|61
1610560650000|2021-01-13 17:57:30|5597.1|5594.3|5597.1|5594.3|5597.9|5595.1|5596.9|5594.1|55
1610560660000|2021-01-13 17:57:40|5597.3|5594.5|5597.9|5595.1|5597.9|5595.1|5597.3|5594.5|4
1610560670000|2021-01-13 17:57:50|5597.6|5594.8|5597.3|5594.5|5597.6|5594.8|5597.1|5594.3|11
1610560680000|2021-01-13 17:58:00|5597.9|5595.1|5597.6|5594.8|5598.1|5595.3|5597.6|5594.8|28
1610560690000|2021-01-13 17:58:10|5597.3|5594.5|5595.9|5593.1|5597.3|5594.5|5595.9|5593.1|14
1610560700000|2021-01-13 17:58:20|||||||||10
1610560710000|2021-01-13 17:58:30|5595.4|5592.6|5595.6|5592.8|5595.6|5592.8|5594.9|5592.1|39
1610560720000|2021-01-13 17:58:40|5595.4|5592.6|5595.1|5592.3|5595.4|5592.6|5594.6|5591.8|37
1610560730000|2021-01-13 17:58:50|5595.3|5592.5|5595.3|5592.5|5595.3|5592.5|5595.3|5592.5|11
1610560740000|2021-01-13 17:59:00|5595.6|5592.8|5596.3|5593.5|5596.3|5593.5|5595.6|5592.8|11
1610560750000|2021-01-13 17:59:10|5596.1|5593.3|5595.6|5592.8|5596.3|5593.5|5595.6|5592.8|24
1610560760000|2021-01-13 17:59:20|||||||||9
1610560770000|2021-01-13 17:59:30|||||||||2
1610560780000|2021-01-13 17:59:40|||||||||3
1610560790000|2021-01-13 17:59:50|5595.3|5592.5|5595.9|5593.1|5596.1|5593.3|5595.3|5592.5|103
1610560800000|2021-01-13 18:00:00|5596.3|5593.5|5599.6|5596.8|5599.6|5596.8|5596.3|5593.5|163
1610560810000|2021-01-13 18:00:10|5599.3|5596.5|5597.9|5595.1|5599.3|5596.5|5597.9|5595.1|115
1610560820000|2021-01-13 18:00:20|5597.6|5594.8|5596.6|5593.8|5597.6|5594.8|5596.6|5593.8|30
1610560830000|2021-01-13 18:00:30|5596.3|5593.5|5595.9|5593.1|5596.3|5593.5|5595.1|5592.3|76
1610560840000|2021-01-13 18:00:40|5595.4|5592.6|5595.9|5593.1|5595.9|5593.1|5595.4|5592.6|26
1610560850000|2021-01-13 18:00:50|5596.9|5594.1|5596.9|5594.1|5596.9|5594.1|5596.9|5594.1|33
1610560860000|2021-01-13 18:01:00|5596.6|5593.8|5596.9|5594.1|5597.9|5595.1|5596.6|5593.8|116
1610560870000|2021-01-13 18:01:10|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|33
1610560880000|2021-01-13 18:01:20|5597.6|5594.8|5598.3|5595.5|5598.3|5595.5|5597.6|5594.8|41
1610560890000|2021-01-13 18:01:30|5598.9|5596.1|5597.1|5594.3|5598.9|5596.1|5597.1|5594.3|104
1610560900000|2021-01-13 18:01:40|5596.9|5594.1|5596.9|5594.1|5596.9|5594.1|5596.9|5594.1|56
1610560910000|2021-01-13 18:01:50|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|47
1610560920000|2021-01-13 18:02:00|5596.9|5594.1|5599.3|5596.5|5599.3|5596.5|5596.1|5593.3|1642
1610560930000|2021-01-13 18:02:10|5599.8|5597|5602.3|5599.5|5602.3|5599.5|5599.8|5597|71
1610560940000|2021-01-13 18:02:20|5602.1|5599.3|5601.1|5598.3|5602.1|5599.3|5601.1|5598.3|93
1610560950000|2021-01-13 18:02:30|5601.3|5598.5|5601.8|5599|5602.1|5599.3|5601.3|5598.5|33
1610560960000|2021-01-13 18:02:40|5602.3|5599.5|5601.8|5599|5602.3|5599.5|5601.3|5598.5|29
1610560970000|2021-01-13 18:02:50|5602.1|5599.3|5601.8|5599|5602.1|5599.3|5601.8|5599|35
1610560980000|2021-01-13 18:03:00|5602.3|5599.5|5603.3|5600.5|5603.3|5600.5|5602.3|5599.5|41
1610560990000|2021-01-13 18:03:10|5603.1|5600.3|5603.8|5601|5603.8|5601|5603.1|5600.3|34
1610561000000|2021-01-13 18:03:20|5603.6|5600.8|5605.1|5602.3|5605.1|5602.3|5603.6|5600.8|44
1610561010000|2021-01-13 18:03:30|5604.8|5602|5604.1|5601.3|5605.1|5602.3|5603.5|5600.7|60
1610561020000|2021-01-13 18:03:40|5603.8|5601|5604.1|5601.3|5604.1|5601.3|5603.8|5601|30
1610561030000|2021-01-13 18:03:50|5603.8|5601|5603.3|5600.5|5603.8|5601|5603.3|5600.5|40
1610561040000|2021-01-13 18:04:00|5603.1|5600.3|5603.1|5600.3|5603.8|5601|5603.1|5600.3|43
1610561050000|2021-01-13 18:04:10|5603.8|5601|5603.8|5601|5604.1|5601.3|5603.8|5601|31
1610561060000|2021-01-13 18:04:20|5604.1|5601.3|5604.1|5601.3|5604.1|5601.3|5603.8|5601|38
1610561070000|2021-01-13 18:04:30|||||||||74
1610561080000|2021-01-13 18:04:40|5603.8|5601|5604.1|5601.3|5604.1|5601.3|5603.8|5601|32
1610561090000|2021-01-13 18:04:50|5604.3|5601.5|5605.1|5602.3|5605.1|5602.3|5604.1|5601.3|54
1610561100000|2021-01-13 18:05:00|5604.8|5602|5604.1|5601.3|5604.8|5602|5604.1|5601.3|39
1610561110000|2021-01-13 18:05:10|5603.8|5601|5603.8|5601|5603.8|5601|5603.1|5600.3|113
1610561120000|2021-01-13 18:05:20|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|5603.3|5600.5|14
1610561130000|2021-01-13 18:05:30|5603.3|5600.5|5602.1|5599.3|5603.8|5601|5602.1|5599.3|36
1610561140000|2021-01-13 18:05:40|5601.8|5599|5602.1|5599.3|5602.1|5599.3|5601.3|5598.5|3
1610561150000|2021-01-13 18:05:50|5601.3|5598.5|5600.3|5597.5|5601.3|5598.5|5600.3|5597.5|20
1610561160000|2021-01-13 18:06:00|5601.1|5598.3|5601.8|5599|5601.8|5599|5601.1|5598.3|10
1610561170000|2021-01-13 18:06:10|5602.1|5599.3|5602.6|5599.8|5602.8|5600|5602.1|5599.3|36
1610561180000|2021-01-13 18:06:20|5602.3|5599.5|5602.3|5599.5|5603.3|5600.5|5602.3|5599.5|187
1610561190000|2021-01-13 18:06:30|||||||||28
1610561200000|2021-01-13 18:06:40|5603.8|5601|5602.3|5599.5|5603.8|5601|5602.3|5599.5|118
1610561210000|2021-01-13 18:06:50|5602.8|5600|5602.8|5600|5602.8|5600|5602.3|5599.5|28
1610561220000|2021-01-13 18:07:00|5602.6|5599.8|5601.3|5598.5|5602.8|5600|5601.3|5598.5|25
1610561230000|2021-01-13 18:07:10|5601.1|5598.3|5600.8|5598|5601.1|5598.3|5600.3|5597.5|4
1610561240000|2021-01-13 18:07:20|5600.3|5597.5|5598.3|5595.5|5600.3|5597.5|5598.3|5595.5|68
1610561250000|2021-01-13 18:07:30|5598.6|5595.8|5598.3|5595.5|5598.8|5596|5598.3|5595.5|27
1610561260000|2021-01-13 18:07:40|5597.8|5595|5597.3|5594.5|5597.8|5595|5597.3|5594.5|13
1610561270000|2021-01-13 18:07:50|5597.6|5594.8|5599.8|5597|5599.8|5597|5597.6|5594.8|23
1610561280000|2021-01-13 18:08:00|5600.1|5597.3|5600.1|5597.3|5600.1|5597.3|5599.6|5596.8|3
1610561290000|2021-01-13 18:08:10|5600.3|5597.5|5601.1|5598.3|5601.1|5598.3|5600.3|5597.5|6
1610561300000|2021-01-13 18:08:20|5601.3|5598.5|5600.8|5598|5601.3|5598.5|5600.3|5597.5|15
1610561310000|2021-01-13 18:08:30|5600.3|5597.5|5600.3|5597.5|5600.3|5597.5|5600.3|5597.5|19
1610561320000|2021-01-13 18:08:40|||||||||33
1610561330000|2021-01-13 18:08:50|5601.3|5598.5|5601.3|5598.5|5602.3|5599.5|5601.1|5598.3|54
1610561340000|2021-01-13 18:09:00|5601.6|5598.8|5601.8|5599|5601.8|5599|5601.3|5598.5|30
1610561350000|2021-01-13 18:09:10|5602.1|5599.3|5600.6|5597.8|5602.3|5599.5|5600.6|5597.8|26
1610561360000|2021-01-13 18:09:20|5600.3|5597.5|5601.3|5598.5|5601.8|5599|5600.3|5597.5|49
1610561370000|2021-01-13 18:09:30|5601.1|5598.3|5601.1|5598.3|5601.3|5598.5|5600.8|5598|28
1610561380000|2021-01-13 18:09:40|5601.3|5598.5|5600.3|5597.5|5601.3|5598.5|5600.3|5597.5|59
1610561390000|2021-01-13 18:09:50|5601.3|5598.5|5601.3|5598.5|5602.3|5599.5|5601.3|5598.5|44
1610561400000|2021-01-13 18:10:00|5601.8|5599|5600.3|5597.5|5601.8|5599|5600.3|5597.5|36
1610561410000|2021-01-13 18:10:10|5600.6|5597.8|5600.6|5597.8|5600.6|5597.8|5600.3|5597.5|1
1610561420000|2021-01-13 18:10:20|5600.8|5598|5601.1|5598.3|5601.1|5598.3|5600.8|5598|11
1610561430000|2021-01-13 18:10:30|5600.8|5598|5600.3|5597.5|5600.8|5598|5600.3|5597.5|0
1610561440000|2021-01-13 18:10:40|||||||||5
1610561450000|2021-01-13 18:10:50|5599.3|5596.5|5598.8|5596|5599.3|5596.5|5598.3|5595.5|52
1610561460000|2021-01-13 18:11:00|5599.1|5596.3|5598.8|5596|5599.1|5596.3|5598.8|5596|4
1610561470000|2021-01-13 18:11:10|5599.1|5596.3|5598.8|5596|5599.1|5596.3|5598.8|5596|2
1610561480000|2021-01-13 18:11:20|5599.1|5596.3|5598.8|5596|5599.3|5596.5|5598.3|5595.5|40
1610561490000|2021-01-13 18:11:30|5598.3|5595.5|5599.1|5596.3|5599.3|5596.5|5598.3|5595.5|3
1610561500000|2021-01-13 18:11:40|5599.3|5596.5|5599.3|5596.5|5599.3|5596.5|5599.3|5596.5|1
1610561510000|2021-01-13 18:11:50|5598.9|5596.1|5598.8|5596|5599.3|5596.5|5598.3|5595.5|15
1610561520000|2021-01-13 18:12:00|5599.3|5596.5|5599.3|5596.5|5599.3|5596.5|5599.3|5596.5|9
1610561530000|2021-01-13 18:12:10|5599.8|5597|5599.8|5597|5599.8|5597|5599.3|5596.5|26
1610561540000|2021-01-13 18:12:20|5600.1|5597.3|5600.3|5597.5|5600.3|5597.5|5599.3|5596.5|30
1610561550000|2021-01-13 18:12:30|5600.1|5597.3|5599.8|5597|5600.1|5597.3|5599.3|5596.5|42
1610561560000|2021-01-13 18:12:40|5600.1|5597.3|5600.3|5597.5|5600.3|5597.5|5600.1|5597.3|30
1610561570000|2021-01-13 18:12:50|5600.1|5597.3|5599.3|5596.5|5600.3|5597.5|5599.3|5596.5|117
1610561580000|2021-01-13 18:13:00|5599.8|5597|5599.8|5597|5599.8|5597|5599.8|5597|11
1610561590000|2021-01-13 18:13:10|5600.3|5597.5|5597.1|5594.3|5600.3|5597.5|5596.1|5593.3|74
1610561600000|2021-01-13 18:13:20|5597.3|5594.5|5600.8|5598|5600.8|5598|5596.3|5593.5|2251
1610561610000|2021-01-13 18:13:30|||||||||7
1610561620000|2021-01-13 18:13:40|||||||||8
1610561630000|2021-01-13 18:13:50|||||||||14
1610561640000|2021-01-13 18:14:00|5601.8|5599|5601.8|5599|5601.8|5599|5601.8|5599|75
1610561650000|2021-01-13 18:14:10|5602.1|5599.3|5602.8|5600|5602.8|5600|5602.1|5599.3|5
1610561660000|2021-01-13 18:14:20|5603.3|5600.5|5604|5601.2|5604.8|5602|5602.8|5600|156
1610561670000|2021-01-13 18:14:30|5604.3|5601.5|5603.8|5601|5604.3|5601.5|5603.8|5601|24
1610561680000|2021-01-13 18:14:40|||||||||5
1610561690000|2021-01-13 18:14:50|5604.3|5601.5|5604.8|5602|5605|5602.2|5604.3|5601.5|24
1610561700000|2021-01-13 18:15:00|||||||||50
1610561710000|2021-01-13 18:15:10|5605.3|5602.5|5605.5|5602.7|5606.3|5603.5|5604.8|5602|49
1610561720000|2021-01-13 18:15:20|5605.8|5603|5605.8|5603|5606.3|5603.5|5605.5|5602.7|92
1610561730000|2021-01-13 18:15:30|5605.5|5602.7|5604.8|5602|5605.5|5602.7|5604.8|5602|10
1610561740000|2021-01-13 18:15:40|5605.1|5602.3|5603.8|5601|5605.5|5602.7|5603.8|5601|19
1610561750000|2021-01-13 18:15:50|5604.3|5601.5|5604.3|5601.5|5604.8|5602|5603.8|5601|33
1610561760000|2021-01-13 18:16:00|5603.8|5601|5603.8|5601|5603.8|5601|5603.8|5601|8
1610561770000|2021-01-13 18:16:10|5604|5601.2|5604.3|5601.5|5604.3|5601.5|5603.8|5601|42
1610561780000|2021-01-13 18:16:20|5603.8|5601|5600.3|5597.5|5603.8|5601|5600.1|5597.3|261
1610561790000|2021-01-13 18:16:30|5600.8|5598|5602.3|5599.5|5602.5|5599.7|5600.3|5597.5|189
1610561800000|2021-01-13 18:16:40|5602|5599.2|5601.8|5599|5602.3|5599.5|5601.8|5599|48
1610561810000|2021-01-13 18:16:50|||||||||43
1610561820000|2021-01-13 18:17:00|5600.8|5598|5601.1|5598.3|5601.8|5599|5600.8|5598|31
1610561830000|2021-01-13 18:17:10|5601.5|5598.7|5604.1|5601.3|5604.5|5601.7|5601.5|5598.7|30
1610561840000|2021-01-13 18:17:20|5603.5|5600.7|5605.5|5602.7|5605.8|5603|5603.3|5600.5|38
1610561850000|2021-01-13 18:17:30|5605.3|5602.5|5604.8|5602|5605.8|5603|5604|5601.2|25
1610561860000|2021-01-13 18:17:40|5604.5|5601.7|5605.8|5603|5605.8|5603|5604.5|5601.7|12
1610561870000|2021-01-13 18:17:50|5606|5603.2|5606|5603.2|5606.3|5603.5|5605.8|5603|39
1610561880000|2021-01-13 18:18:00|5605.8|5603|5604.3|5601.5|5605.8|5603|5604|5601.2|15
1610561890000|2021-01-13 18:18:10|5604.8|5602|5605.3|5602.5|5605.5|5602.7|5604|5601.2|23
1610561900000|2021-01-13 18:18:20|5604.8|5602|5604.8|5602|5605.3|5602.5|5604.8|5602|105
1610561910000|2021-01-13 18:18:30|5604.5|5601.7|5604.8|5602|5604.8|5602|5604.5|5601.7|70
1610561920000|2021-01-13 18:18:40|5604.5|5601.7|5605.3|5602.5|5605.3|5602.5|5604.5|5601.7|19
1610561930000|2021-01-13 18:18:50|5605|5602.2|5606.3|5603.5|5606.3|5603.5|5604.8|5602|72
1610561940000|2021-01-13 18:19:00|5606|5603.2|5608.5|5605.7|5608.5|5605.7|5606|5603.2|10
1610561950000|2021-01-13 18:19:10|5607.8|5605|5607.8|5605|5608.3|5605.5|5607.5|5604.7|37
1610561960000|2021-01-13 18:19:20|5608.3|5605.5|5608|5605.2|5608.5|5605.7|5607.8|5605|19
1610561970000|2021-01-13 18:19:30|5608.5|5605.7|5607.8|5605|5608.5|5605.7|5607.8|5605|16
1610561980000|2021-01-13 18:19:40|5608.3|5605.5|5608.8|5606|5608.8|5606|5608.3|5605.5|8
1610561990000|2021-01-13 18:19:50|5609.3|5606.5|5610.3|5607.5|5610.5|5607.7|5609.3|5606.5|36
1610562000000|2021-01-13 18:20:00|5610.8|5608|5610|5607.2|5611|5608.2|5609.8|5607|13
1610562010000|2021-01-13 18:20:10|5610.5|5607.7|5610.3|5607.5|5610.5|5607.7|5610|5607.2|58
1610562020000|2021-01-13 18:20:20|5610.5|5607.7|5611.3|5608.5|5611.3|5608.5|5610.5|5607.7|15
1610562030000|2021-01-13 18:20:30|5610.8|5608|5610.3|5607.5|5610.8|5608|5609.8|5607|9
1610562040000|2021-01-13 18:20:40|5610|5607.2|5610|5607.2|5610.3|5607.5|5609.8|5607|8
1610562050000|2021-01-13 18:20:50|5609.8|5607|5610|5607.2|5610|5607.2|5609.8|5607|26
1610562060000|2021-01-13 18:21:00|5609.8|5607|5610.8|5608|5611.5|5608.7|5609.8|5607|23
1610562070000|2021-01-13 18:21:10|5611.3|5608.5|5610.3|5607.5|5611.3|5608.5|5609.8|5607|23
1610562080000|2021-01-13 18:21:20|5609.8|5607|5610.3|5607.5|5610.5|5607.7|5609.8|5607|16
1610562090000|2021-01-13 18:21:30|5610.5|5607.7|5609.8|5607|5610.8|5608|5609.8|5607|10
1610562100000|2021-01-13 18:21:40|5609.5|5606.7|5608.8|5606|5609.5|5606.7|5608.8|5606|10
1610562110000|2021-01-13 18:21:50|5607.8|5605|5607|5604.2|5607.8|5605|5606.8|5604|18
1610562120000|2021-01-13 18:22:00|5607.3|5604.5|5607.5|5604.7|5607.8|5605|5607.3|5604.5|9
1610562130000|2021-01-13 18:22:10|5607.8|5605|5607.8|5605|5608.3|5605.5|5607.5|5604.7|37
1610562140000|2021-01-13 18:22:20|5608.3|5605.5|5609.3|5606.5|5609.3|5606.5|5608.3|5605.5|18
1610562150000|2021-01-13 18:22:30|5609.8|5607|5610|5607.2|5610.5|5607.7|5609.3|5606.5|85
1610562160000|2021-01-13 18:22:40|5609.8|5607|5610|5607.2|5610.3|5607.5|5609.8|5607|2
1610562170000|2021-01-13 18:22:50|5610.3|5607.5|5610.8|5608|5610.8|5608|5610.3|5607.5|33
1610562180000|2021-01-13 18:23:00|5610.5|5607.7|5610.5|5607.7|5610.5|5607.7|5610.5|5607.7|3
1610562190000|2021-01-13 18:23:10|5610.8|5608|5610.5|5607.7|5611|5608.2|5610.5|5607.7|31
1610562200000|2021-01-13 18:23:20|5610.1|5607.3|5609.5|5606.7|5610.1|5607.3|5608.8|5606|21
1610562210000|2021-01-13 18:23:30|5609.8|5607|5608.8|5606|5609.8|5607|5608.8|5606|113
1610562220000|2021-01-13 18:23:40|5609|5606.2|5609.5|5606.7|5609.5|5606.7|5608.8|5606|1
1610562230000|2021-01-13 18:23:50|5609.8|5607|5609.5|5606.7|5609.8|5607|5609.3|5606.5|48
1610562240000|2021-01-13 18:24:00|5609.8|5607|5610.5|5607.7|5610.5|5607.7|5609.8|5607|8
1610562250000|2021-01-13 18:24:10|5610.8|5608|5611.5|5608.7|5611.5|5608.7|5610.8|5608|10
1610562260000|2021-01-13 18:24:20|5611|5608.2|5611.5|5608.7|5611.5|5608.7|5610.8|5608|25
1610562270000|2021-01-13 18:24:30|5611.8|5609|5611.5|5608.7|5611.8|5609|5611.5|5608.7|1
1610562280000|2021-01-13 18:24:40|5611.8|5609|5612|5609.2|5612.8|5610|5611.8|5609|40
1610562290000|2021-01-13 18:24:50|5612.1|5609.3|5610.3|5607.5|5612.1|5609.3|5610.3|5607.5|16
1610562300000|2021-01-13 18:25:00|5610.5|5607.7|5610.6|5607.8|5610.8|5608|5609.8|5607|6
1610562310000|2021-01-13 18:25:10|5610.3|5607.5|5610.8|5608|5610.8|5608|5610.3|5607.5|48
1610562320000|2021-01-13 18:25:20|||||||||10
1610562330000|2021-01-13 18:25:30|5611.8|5609|5611.8|5609|5611.8|5609|5611.3|5608.5|15
1610562340000|2021-01-13 18:25:40|5611.3|5608.5|5611|5608.2|5611.3|5608.5|5610.8|5608|5
1610562350000|2021-01-13 18:25:50|5610.8|5608|5612|5609.2|5612.5|5609.7|5610.8|5608|23
1610562360000|2021-01-13 18:26:00|5612.3|5609.5|5612.5|5609.7|5612.5|5609.7|5611.8|5609|7
1610562370000|2021-01-13 18:26:10|5612.3|5609.5|5611.8|5609|5612.3|5609.5|5611.8|5609|6
1610562380000|2021-01-13 18:26:20|5611.3|5608.5|5610.8|5608|5611.3|5608.5|5610.8|5608|19
1610562390000|2021-01-13 18:26:30|5610.5|5607.7|5611.8|5609|5612|5609.2|5610.5|5607.7|72
1610562400000|2021-01-13 18:26:40|5612.8|5610|5610.5|5607.7|5612.8|5610|5610.5|5607.7|53
1610562410000|2021-01-13 18:26:50|||||||||11
1610562420000|2021-01-13 18:27:00|5610.3|5607.5|5610.3|5607.5|5610.3|5607.5|5610|5607.2|21
1610562430000|2021-01-13 18:27:10|5610.5|5607.7|5610.3|5607.5|5611.3|5608.5|5610|5607.2|13
1610562440000|2021-01-13 18:27:20|5610.5|5607.7|5610.5|5607.7|5610.5|5607.7|5610.5|5607.7|16
1610562450000|2021-01-13 18:27:30|5610.8|5608|5612|5609.2|5612.3|5609.5|5610.8|5608|12
1610562460000|2021-01-13 18:27:40|5612.3|5609.5|5612|5609.2|5612.3|5609.5|5611.8|5609|4
1610562470000|2021-01-13 18:27:50|5611.8|5609|5609.3|5606.5|5612|5609.2|5609.3|5606.5|138
1610562480000|2021-01-13 18:28:00|5609.5|5606.7|5609.5|5606.7|5609.5|5606.7|5609.3|5606.5|10
1610562490000|2021-01-13 18:28:10|5609.8|5607|5609.5|5606.7|5610.3|5607.5|5609.5|5606.7|110
1610562500000|2021-01-13 18:28:20|5608.8|5606|5607.8|5605|5608.8|5606|5607.5|5604.7|60
1610562510000|2021-01-13 18:28:30|5607.5|5604.7|5608.3|5605.5|5608.3|5605.5|5607.5|5604.7|63
1610562520000|2021-01-13 18:28:40|5607.8|5605|5608|5605.2|5608|5605.2|5607.8|5605|8
1610562530000|2021-01-13 18:28:50|5607.8|5605|5607.8|5605|5607.8|5605|5607.8|5605|10
1610562540000|2021-01-13 18:29:00|5608.3|5605.5|5610|5607.2|5610|5607.2|5607.5|5604.7|49
1610562550000|2021-01-13 18:29:10|5610.8|5608|5610.8|5608|5610.8|5608|5610.5|5607.7|10
1610562560000|2021-01-13 18:29:20|5610.5|5607.7|5611.8|5609|5612.3|5609.5|5610.5|5607.7|27
1610562570000|2021-01-13 18:29:30|5612|5609.2|5612|5609.2|5612.3|5609.5|5611.8|5609|7
1610562580000|2021-01-13 18:29:40|5611.8|5609|5610.8|5608|5612|5609.2|5610.3|5607.5|30
1610562590000|2021-01-13 18:29:50|5610.1|5607.3|5609.8|5607|5610.1|5607.3|5609.8|5607|15
1610562600000|2021-01-13 18:30:00|5610|5607.2|5607.5|5604.7|5610|5607.2|5607|5604.2|81
1610562610000|2021-01-13 18:30:10|5607.8|5605|5608.8|5606|5608.8|5606|5607.8|5605|45
1610562620000|2021-01-13 18:30:20|5608.5|5605.7|5608.8|5606|5608.8|5606|5608.5|5605.7|14
1610562630000|2021-01-13 18:30:30|5608.3|5605.5|5607.8|5605|5608.3|5605.5|5607.8|5605|29
1610562640000|2021-01-13 18:30:40|5608|5605.2|5608.8|5606|5608.8|5606|5608|5605.2|5
1610562650000|2021-01-13 18:30:50|5608.5|5605.7|5608.8|5606|5609.8|5607|5607.8|5605|114
1610562660000|2021-01-13 18:31:00|5609.3|5606.5|5610.8|5608|5611.3|5608.5|5609.3|5606.5|25
1610562670000|2021-01-13 18:31:10|5611.3|5608.5|5609.3|5606.5|5611.8|5609|5609.3|5606.5|95
1610562680000|2021-01-13 18:31:20|5609.6|5606.8|5607.8|5605|5609.8|5607|5607.8|5605|75
1610562690000|2021-01-13 18:31:30|5608.3|5605.5|5606.8|5604|5608.5|5605.7|5605.8|5603|172
1610562700000|2021-01-13 18:31:40|5606.5|5603.7|5607|5604.2|5607|5604.2|5606.5|5603.7|98
1610562710000|2021-01-13 18:31:50|5607.3|5604.5|5607.5|5604.7|5607.5|5604.7|5607.3|5604.5|11
1610562720000|2021-01-13 18:32:00|5607.1|5604.3|5609.5|5606.7|5609.8|5607|5606.8|5604|206
1610562730000|2021-01-13 18:32:10|5610.5|5607.7|5608.8|5606|5610.5|5607.7|5608.8|5606|71
1610562740000|2021-01-13 18:32:20|5609|5606.2|5609.8|5607|5609.8|5607|5608.8|5606|75
1610562750000|2021-01-13 18:32:30|5610|5607.2|5612|5609.2|5612|5609.2|5609.8|5607|22
1610562760000|2021-01-13 18:32:40|5612.5|5609.7|5610|5607.2|5612.5|5609.7|5609.8|5607|99
1610562770000|2021-01-13 18:32:50|5609.8|5607|5611.5|5608.7|5611.5|5608.7|5609.8|5607|19
1610562780000|2021-01-13 18:33:00|5611.3|5608.5|5611.5|5608.7|5611.5|5608.7|5610.8|5608|6
1610562790000|2021-01-13 18:33:10|5611.8|5609|5612.8|5610|5612.8|5610|5611.8|5609|9
1610562800000|2021-01-13 18:33:20|5612.3|5609.5|5612.8|5610|5612.8|5610|5611.8|5609|22
1610562810000|2021-01-13 18:33:30|5612.5|5609.7|5612.8|5610|5612.8|5610|5612.3|5609.5|35
1610562820000|2021-01-13 18:33:40|5612.5|5609.7|5612.5|5609.7|5612.5|5609.7|5612.5|5609.7|6
1610562830000|2021-01-13 18:33:50|5612.8|5610|5612.8|5610|5612.8|5610|5612.8|5610|11
1610562840000|2021-01-13 18:34:00|5612.3|5609.5|5610.8|5608|5612.3|5609.5|5609.8|5607|27
1610562850000|2021-01-13 18:34:10|5610.6|5607.8|5610.8|5608|5610.8|5608|5610.3|5607.5|7
1610562860000|2021-01-13 18:34:20|5610.3|5607.5|5609.8|5607|5610.5|5607.7|5609.8|5607|13
1610562870000|2021-01-13 18:34:30|5610|5607.2|5607.8|5605|5610.3|5607.5|5607.8|5605|55
1610562880000|2021-01-13 18:34:40|5608|5605.2|5608.8|5606|5608.8|5606|5608|5605.2|7
1610562890000|2021-01-13 18:34:50|||||||||12
1610562900000|2021-01-13 18:35:00|5609|5606.2|5609.8|5607|5609.8|5607|5608.8|5606|18
1610562910000|2021-01-13 18:35:10|5610.3|5607.5|5610.8|5608|5610.8|5608|5610.3|5607.5|8
1610562920000|2021-01-13 18:35:20|||||||||11
1610562930000|2021-01-13 18:35:30|5611.8|5609|5611.8|5609|5611.8|5609|5611.8|5609|10
1610562940000|2021-01-13 18:35:40|5612|5609.2|5610.8|5608|5612|5609.2|5610.8|5608|20
1610562950000|2021-01-13 18:35:50|5609.8|5607|5610.3|5607.5|5610.8|5608|5609.8|5607|32
1610562960000|2021-01-13 18:36:00|5610.5|5607.7|5610.5|5607.7|5610.5|5607.7|5610.5|5607.7|4
1610562970000|2021-01-13 18:36:10|5610.8|5608|5610.5|5607.7|5610.8|5608|5610.5|5607.7|123
1610562980000|2021-01-13 18:36:20|5610.8|5608|5610.5|5607.7|5610.8|5608|5610.5|5607.7|10
1610562990000|2021-01-13 18:36:30|5610.3|5607.5|5610.5|5607.7|5610.5|5607.7|5609.8|5607|10
1610563000000|2021-01-13 18:36:40|5610.8|5608|5610.8|5608|5610.8|5608|5610.8|5608|3
1610563010000|2021-01-13 18:36:50|5609.8|5607|5608.3|5605.5|5609.8|5607|5607.8|5605|354
1610563020000|2021-01-13 18:37:00|5608.5|5605.7|5608.8|5606|5608.8|5606|5608.5|5605.7|176
1610563030000|2021-01-13 18:37:10|5608.3|5605.5|5608.8|5606|5608.8|5606|5608.3|5605.5|11
1610563040000|2021-01-13 18:37:20|5608.6|5605.8|5606.8|5604|5608.6|5605.8|5606.8|5604|45
1610563050000|2021-01-13 18:37:30|5607.1|5604.3|5607.3|5604.5|5607.8|5605|5607.1|5604.3|97
1610563060000|2021-01-13 18:37:40|5607.6|5604.8|5607.1|5604.3|5607.6|5604.8|5607.1|5604.3|6
1610563070000|2021-01-13 18:37:50|5606.6|5603.8|5606.8|5604|5606.8|5604|5606.3|5603.5|79
1610563080000|2021-01-13 18:38:00|5607.1|5604.3|5609.1|5606.3|5609.1|5606.3|5607.1|5604.3|37
1610563090000|2021-01-13 18:38:10|5609.3|5606.5|5608.1|5605.3|5609.3|5606.5|5607.8|5605|10
1610563100000|2021-01-13 18:38:20|5607.8|5605|5607.3|5604.5|5607.8|5605|5607.3|5604.5|11
1610563110000|2021-01-13 18:38:30|5607.1|5604.3|5606.6|5603.8|5607.1|5604.3|5606.6|5603.8|7
1610563120000|2021-01-13 18:38:40|5607.1|5604.3|5606.8|5604|5607.1|5604.3|5606.8|5604|78
1610563130000|2021-01-13 18:38:50|5607.1|5604.3|5607.1|5604.3|5607.3|5604.5|5607.1|5604.3|14
1610563140000|2021-01-13 18:39:00|5607.3|5604.5|5608.8|5606|5608.8|5606|5607.3|5604.5|20
1610563150000|2021-01-13 18:39:10|5609.1|5606.3|5609.1|5606.3|5609.1|5606.3|5608.8|5606|9
1610563160000|2021-01-13 18:39:20|5608.8|5606|5608.1|5605.3|5608.8|5606|5608.1|5605.3|27
1610563170000|2021-01-13 18:39:30|5608.3|5605.5|5608.8|5606|5608.8|5606|5608.1|5605.3|19
1610563180000|2021-01-13 18:39:40|5608.1|5605.3|5608.1|5605.3|5608.1|5605.3|5608.1|5605.3|31
1610563190000|2021-01-13 18:39:50|5608.8|5606|5604.3|5601.5|5609.1|5606.3|5604.3|5601.5|348
1610563200000|2021-01-13 18:40:00|5604.8|5602|5603.3|5600.5|5605.3|5602.5|5603.3|5600.5|33
1610563210000|2021-01-13 18:40:10|5603.6|5600.8|5603.3|5600.5|5604.3|5601.5|5603.3|5600.5|74
1610563220000|2021-01-13 18:40:20|5603.1|5600.3|5603.3|5600.5|5603.3|5600.5|5603.1|5600.3|62
1610563230000|2021-01-13 18:40:30|5604.1|5601.3|5603.3|5600.5|5604.1|5601.3|5603.3|5600.5|268
1610563240000|2021-01-13 18:40:40|5603.1|5600.3|5602.8|5600|5603.3|5600.5|5602.8|5600|43
1610563250000|2021-01-13 18:40:50|5602.3|5599.5|5602.3|5599.5|5602.3|5599.5|5602.3|5599.5|24
1610563260000|2021-01-13 18:41:00|5603.3|5600.5|5602.6|5599.8|5603.3|5600.5|5602.3|5599.5|14
1610563270000|2021-01-13 18:41:10|5602.3|5599.5|5601.1|5598.3|5602.3|5599.5|5600.6|5597.8|15
1610563280000|2021-01-13 18:41:20|5600.8|5598|5600.3|5597.5|5601.3|5598.5|5600.3|5597.5|24
1610563290000|2021-01-13 18:41:30|5600.6|5597.8|5600.6|5597.8|5601.3|5598.5|5600.3|5597.5|42
1610563300000|2021-01-13 18:41:40|5600.3|5597.5|5600.3|5597.5|5601.3|5598.5|5600.3|5597.5|25
1610563310000|2021-01-13 18:41:50|5599.6|5596.8|5599.6|5596.8|5599.9|5597.1|5599.6|5596.8|41
1610563320000|2021-01-13 18:42:00|5599.3|5596.5|5598.9|5596.1|5599.3|5596.5|5598.6|5595.8|22
1610563330000|2021-01-13 18:42:10|5598.6|5595.8|5599.6|5596.8|5600.1|5597.3|5598.6|5595.8|17
1610563340000|2021-01-13 18:42:20|5599.3|5596.5|5599.3|5596.5|5599.3|5596.5|5599.3|5596.5|18
1610563350000|2021-01-13 18:42:30|5598.9|5596.1|5598.3|5595.5|5599.3|5596.5|5598.3|5595.5|50
1610563360000|2021-01-13 18:42:40|5598.6|5595.8|5598.6|5595.8|5598.6|5595.8|5598.6|5595.8|10
1610563370000|2021-01-13 18:42:50|5598.9|5596.1|5598.9|5596.1|5599.3|5596.5|5598.9|5596.1|42
1610563380000|2021-01-13 18:43:00|5598.6|5595.8|5600.3|5597.5|5600.3|5597.5|5598.6|5595.8|41
1610563390000|2021-01-13 18:43:10|5600.6|5597.8|5600.6|5597.8|5601.3|5598.5|5600.1|5597.3|25
1610563400000|2021-01-13 18:43:20|5600.8|5598|5600.3|5597.5|5601.3|5598.5|5600.3|5597.5|36
1610563410000|2021-01-13 18:43:30|5599.9|5597.1|5599.3|5596.5|5599.9|5597.1|5599.1|5596.3|33
1610563420000|2021-01-13 18:43:40|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|8
1610563430000|2021-01-13 18:43:50|5600.3|5597.5|5600.1|5597.3|5600.3|5597.5|5600.1|5597.3|18
1610563440000|2021-01-13 18:44:00|5600.3|5597.5|5599.6|5596.8|5600.3|5597.5|5599.6|5596.8|11
1610563450000|2021-01-13 18:44:10|5599.8|5597|5599.6|5596.8|5599.8|5597|5599.1|5596.3|17
1610563460000|2021-01-13 18:44:20|5599.3|5596.5|5600.3|5597.5|5600.3|5597.5|5599.3|5596.5|21
1610563470000|2021-01-13 18:44:30|5600.6|5597.8|5600.3|5597.5|5601.3|5598.5|5600.3|5597.5|28
1610563480000|2021-01-13 18:44:40|5600.6|5597.8|5601.3|5598.5|5601.3|5598.5|5600.6|5597.8|7
1610563490000|2021-01-13 18:44:50|5601.6|5598.8|5602.3|5599.5|5602.6|5599.8|5601.6|5598.8|28
1610563500000|2021-01-13 18:45:00|5602.6|5599.8|5603.3|5600.5|5603.3|5600.5|5602.6|5599.8|60
1610563510000|2021-01-13 18:45:10|5602.6|5599.8|5602.3|5599.5|5602.6|5599.8|5601.9|5599.1|15
1610563520000|2021-01-13 18:45:20|5602.6|5599.8|5602.3|5599.5|5603.6|5600.8|5602.3|5599.5|26
1610563530000|2021-01-13 18:45:30|5602.6|5599.8|5603.1|5600.3|5603.1|5600.3|5602.6|5599.8|170
1610563540000|2021-01-13 18:45:40|5603.3|5600.5|5603.3|5600.5|5603.8|5601|5603.1|5600.3|20
1610563550000|2021-01-13 18:45:50|5603.1|5600.3|5602.1|5599.3|5603.3|5600.5|5601.3|5598.5|84
1610563560000|2021-01-13 18:46:00|5602.3|5599.5|5602.6|5599.8|5602.8|5600|5602.3|5599.5|10
1610563570000|2021-01-13 18:46:10|5602.3|5599.5|5602.1|5599.3|5602.6|5599.8|5602.1|5599.3|4
1610563580000|2021-01-13 18:46:20|5602.3|5599.5|5603.1|5600.3|5603.3|5600.5|5602.3|5599.5|22
1610563590000|2021-01-13 18:46:30|5603.3|5600.5|5601.6|5598.8|5603.6|5600.8|5601.3|5598.5|28
1610563600000|2021-01-13 18:46:40|5601.3|5598.5|5600.8|5598|5601.3|5598.5|5600.3|5597.5|7
1610563610000|2021-01-13 18:46:50|5600.3|5597.5|5601.8|5599|5601.8|5599|5600.3|5597.5|15
1610563620000|2021-01-13 18:47:00|5601.3|5598.5|5602.6|5599.8|5602.6|5599.8|5601.3|5598.5|21
1610563630000|2021-01-13 18:47:10|5602.8|5600|5602.6|5599.8|5603.3|5600.5|5602.3|5599.5|24
1610563640000|2021-01-13 18:47:20|5602.3|5599.5|5602.3|5599.5|5602.3|5599.5|5602.3|5599.5|21
1610563650000|2021-01-13 18:47:30|||||||||5
1610563660000|2021-01-13 18:47:40|5603.3|5600.5|5601.3|5598.5|5603.3|5600.5|5601.3|5598.5|95
1610563670000|2021-01-13 18:47:50|5602.1|5599.3|5601.1|5598.3|5602.1|5599.3|5601.1|5598.3|16
1610563680000|2021-01-13 18:48:00|5600.8|5598|5601.3|5598.5|5601.8|5599|5600.3|5597.5|5
1610563690000|2021-01-13 18:48:10|5602.3|5599.5|5601.8|5599|5602.3|5599.5|5601.3|5598.5|6
1610563700000|2021-01-13 18:48:20|5602.1|5599.3|5602.3|5599.5|5602.6|5599.8|5602.1|5599.3|15
1610563710000|2021-01-13 18:48:30|5602.1|5599.3|5602.8|5600|5603.1|5600.3|5601.8|5599|4
1610563720000|2021-01-13 18:48:40|5602.3|5599.5|5602.3|5599.5|5602.8|5600|5602.1|5599.3|12
1610563730000|2021-01-13 18:48:50|5602.8|5600|5602.8|5600|5603.1|5600.3|5602.8|5600|13
1610563740000|2021-01-13 18:49:00|5602.3|5599.5|5603.3|5600.5|5603.5|5600.7|5602.1|5599.3|60
1610563750000|2021-01-13 18:49:10|5603.1|5600.3|5604.1|5601.3|5604.1|5601.3|5603.1|5600.3|5
1610563760000|2021-01-13 18:49:20|5604.3|5601.5|5604.3|5601.5|5604.3|5601.5|5604.1|5601.3|39
1610563770000|2021-01-13 18:49:30|5604.1|5601.3|5603.8|5601|5604.1|5601.3|5603.6|5600.8|14
1610563780000|2021-01-13 18:49:40|5603.3|5600.5|5604.8|5602|5605.1|5602.3|5603.3|5600.5|103
1610563790000|2021-01-13 18:49:50|5605.3|5602.5|5605.6|5602.8|5605.8|5603|5605.3|5602.5|33
1610563800000|2021-01-13 18:50:00|5605.3|5602.5|5608.8|5606|5609.1|5606.3|5605.3|5602.5|91
1610563810000|2021-01-13 18:50:10|5609.3|5606.5|5609.3|5606.5|5609.3|5606.5|5609.1|5606.3|33
1610563820000|2021-01-13 18:50:20|5608.6|5605.8|5608.3|5605.5|5608.6|5605.8|5607.6|5604.8|32
1610563830000|2021-01-13 18:50:30|5608.1|5605.3|5608.3|5605.5|5608.3|5605.5|5607.8|5605|11
1610563840000|2021-01-13 18:50:40|5608.6|5605.8|5608.1|5605.3|5608.8|5606|5607.8|5605|11
1610563850000|2021-01-13 18:50:50|5607.8|5605|5608.3|5605.5|5609.1|5606.3|5607.8|5605|18
1610563860000|2021-01-13 18:51:00|5608.1|5605.3|5609.1|5606.3|5609.1|5606.3|5608.1|5605.3|7
1610563870000|2021-01-13 18:51:10|5609.3|5606.5|5609.6|5606.8|5609.8|5607|5608.6|5605.8|98
1610563880000|2021-01-13 18:51:20|5609.8|5607|5608.3|5605.5|5609.8|5607|5608.3|5605.5|17
1610563890000|2021-01-13 18:51:30|5608.6|5605.8|5608.8|5606|5609.1|5606.3|5608.3|5605.5|4
1610563900000|2021-01-13 18:51:40|5608.3|5605.5|5608.1|5605.3|5608.3|5605.5|5608.1|5605.3|8
1610563910000|2021-01-13 18:51:50|5608.3|5605.5|5608.3|5605.5|5608.8|5606|5607.8|5605|25
1610563920000|2021-01-13 18:52:00|5608.8|5606|5610.1|5607.3|5610.1|5607.3|5608.8|5606|43
1610563930000|2021-01-13 18:52:10|5609.6|5606.8|5609.3|5606.5|5610.3|5607.5|5609.3|5606.5|10
1610563940000|2021-01-13 18:52:20|5609.8|5607|5610.1|5607.3|5610.1|5607.3|5609.8|5607|12
1610563950000|2021-01-13 18:52:30|5610.3|5607.5|5611.1|5608.3|5611.3|5608.5|5610.3|5607.5|66
1610563960000|2021-01-13 18:52:40|5610.8|5608|5610.3|5607.5|5610.8|5608|5610.3|5607.5|3
1610563970000|2021-01-13 18:52:50|||||||||11
1610563980000|2021-01-13 18:53:00|5610.6|5607.8|5610.6|5607.8|5610.6|5607.8|5610.6|5607.8|12
1610563990000|2021-01-13 18:53:10|5611.1|5608.3|5611.3|5608.5|5611.3|5608.5|5610.6|5607.8|3
1610564000000|2021-01-13 18:53:20|||||||||11
1610564010000|2021-01-13 18:53:30|5612.3|5609.5|5611.6|5608.8|5612.3|5609.5|5611.6|5608.8|16
1610564020000|2021-01-13 18:53:40|5612.1|5609.3|5612.3|5609.5|5612.8|5610|5611.6|5608.8|25
1610564030000|2021-01-13 18:53:50|5612.6|5609.8|5614.8|5612|5614.8|5612|5612.3|5609.5|891
1610564040000|2021-01-13 18:54:00|5614.3|5611.5|5615.8|5613|5615.8|5613|5614.3|5611.5|53
1610564050000|2021-01-13 18:54:10|5616.3|5613.5|5614.8|5612|5616.8|5614|5613.8|5611|107
1610564060000|2021-01-13 18:54:20|5615.8|5613|5615.8|5613|5615.8|5613|5615.5|5612.7|43
1610564070000|2021-01-13 18:54:30|5616.8|5614|5615.8|5613|5616.8|5614|5615.5|5612.7|18
1610564080000|2021-01-13 18:54:40|5616.3|5613.5|5616.8|5614|5616.8|5614|5615.8|5613|29
1610564090000|2021-01-13 18:54:50|5616.6|5613.8|5615.8|5613|5616.8|5614|5614.8|5612|47
1610564100000|2021-01-13 18:55:00|5616.3|5613.5|5616.8|5614|5616.8|5614|5615.8|5613|6
1610564110000|2021-01-13 18:55:10|5616.3|5613.5|5615.8|5613|5616.8|5614|5615.8|5613|35
1610564120000|2021-01-13 18:55:20|5616.3|5613.5|5616.8|5614|5616.8|5614|5616.3|5613.5|17
1610564130000|2021-01-13 18:55:30|||||||||3
1610564140000|2021-01-13 18:55:40|5615.8|5613|5615.8|5613|5615.8|5613|5615.8|5613|32
1610564150000|2021-01-13 18:55:50|5615|5612.2|5614.8|5612|5615|5612.2|5614.8|5612|24
1610564160000|2021-01-13 18:56:00|5614.3|5611.5|5613.5|5610.7|5614.5|5611.7|5611.8|5609|122
1610564170000|2021-01-13 18:56:10|5613.8|5611|5614.3|5611.5|5614.8|5612|5613.5|5610.7|76
1610564180000|2021-01-13 18:56:20|5613.8|5611|5612.8|5610|5613.8|5611|5612.8|5610|35
1610564190000|2021-01-13 18:56:30|5612.3|5609.5|5611.8|5609|5612.5|5609.7|5611.8|5609|68
1610564200000|2021-01-13 18:56:40|5612.5|5609.7|5612.8|5610|5612.8|5610|5612.3|5609.5|9
1610564210000|2021-01-13 18:56:50|5612.6|5609.8|5611.1|5608.3|5612.6|5609.8|5611.1|5608.3|127
1610564220000|2021-01-13 18:57:00|5610.8|5608|5611.1|5608.3|5611.1|5608.3|5610.3|5607.5|9
1610564230000|2021-01-13 18:57:10|5610.8|5608|5609.1|5606.3|5610.8|5608|5609.1|5606.3|8
1610564240000|2021-01-13 18:57:20|5609.3|5606.5|5611.8|5609|5612.1|5609.3|5609.3|5606.5|25
1610564250000|2021-01-13 18:57:30|5612.1|5609.3|5610.8|5608|5612.1|5609.3|5609.1|5606.3|64
1610564260000|2021-01-13 18:57:40|5611.3|5608.5|5612.1|5609.3|5613.3|5610.5|5610.8|5608|78
1610564270000|2021-01-13 18:57:50|5612.3|5609.5|5612.1|5609.3|5612.6|5609.8|5612.1|5609.3|14
1610564280000|2021-01-13 18:58:00|5612.6|5609.8|5612.8|5610|5612.8|5610|5611.8|5609|527
1610564290000|2021-01-13 18:58:10|5613.8|5611|5613.3|5610.5|5613.8|5611|5612.8|5610|18
1610564300000|2021-01-13 18:58:20|5613.8|5611|5613.8|5611|5613.8|5611|5613.8|5611|18
1610564310000|2021-01-13 18:58:30|5613.3|5610.5|5613.8|5611|5613.8|5611|5612.8|5610|13
1610564320000|2021-01-13 18:58:40|5614|5611.2|5614.5|5611.7|5614.5|5611.7|5614|5611.2|11
1610564330000|2021-01-13 18:58:50|5614.3|5611.5|5613.6|5610.8|5614.5|5611.7|5613.6|5610.8|37
1610564340000|2021-01-13 18:59:00|5613.1|5610.3|5613.1|5610.3|5613.6|5610.8|5612.8|5610|5
1610564350000|2021-01-13 18:59:10|5612.6|5609.8|5612.8|5610|5612.8|5610|5612.6|5609.8|23
1610564360000|2021-01-13 18:59:20|5612.6|5609.8|5612.3|5609.5|5612.6|5609.8|5611.8|5609|22
1610564370000|2021-01-13 18:59:30|5612.1|5609.3|5612.8|5610|5612.8|5610|5611.8|5609|6
1610564380000|2021-01-13 18:59:40|5612.3|5609.5|5612.3|5609.5|5612.8|5610|5612.3|5609.5|70
1610564390000|2021-01-13 18:59:50|5612.1|5609.3|5611.1|5608.3|5612.5|5609.7|5610.6|5607.8|70
1610564400000|2021-01-13 19:00:00|5610.8|5608|5610.6|5607.8|5611.6|5608.8|5610.1|5607.3|99
1610564410000|2021-01-13 19:00:10|5610.8|5608|5613.1|5610.3|5613.1|5610.3|5610.6|5607.8|47
1610564420000|2021-01-13 19:00:20|5613.8|5611|5613.1|5610.3|5613.8|5611|5610.8|5608|48
1610564430000|2021-01-13 19:00:30|5612.8|5610|5612.3|5609.5|5613.3|5610.5|5611.8|5609|42
1610564440000|2021-01-13 19:00:40|5611.8|5609|5610.3|5607.5|5611.8|5609|5610.3|5607.5|45
1610564450000|2021-01-13 19:00:50|5609.8|5607|5611.1|5608.3|5612.3|5609.5|5607.3|5604.5|85
1610564460000|2021-01-13 19:01:00|5610.8|5608|5609.8|5607|5611.5|5608.7|5609.8|5607|59
1610564470000|2021-01-13 19:01:10|5610.3|5607.5|5609|5606.2|5611|5608.2|5608.8|5606|53
1610564480000|2021-01-13 19:01:20|5609.3|5606.5|5609.1|5606.3|5609.6|5606.8|5608.8|5606|67
1610564490000|2021-01-13 19:01:30|5608.8|5606|5609.1|5606.3|5609.1|5606.3|5608.8|5606|56
1610564500000|2021-01-13 19:01:40|5609.5|5606.7|5611.1|5608.3|5611.1|5608.3|5609.5|5606.7|118
1610564510000|2021-01-13 19:01:50|5611.3|5608.5|5611.1|5608.3|5611.8|5609|5611.1|5608.3|62
1610564520000|2021-01-13 19:02:00|5610.3|5607.5|5610.1|5607.3|5612.1|5609.3|5610.1|5607.3|148
1610564530000|2021-01-13 19:02:10|5610.8|5608|5608.6|5605.8|5611.1|5608.3|5608.6|5605.8|102
1610564540000|2021-01-13 19:02:20|5608.8|5606|5609.3|5606.5|5609.3|5606.5|5608.3|5605.5|64
1610564550000|2021-01-13 19:02:30|5609.6|5606.8|5609.3|5606.5|5609.8|5607|5608.8|5606|53
1610564560000|2021-01-13 19:02:40|5609.6|5606.8|5609.1|5606.3|5609.8|5607|5608.8|5606|45
1610564570000|2021-01-13 19:02:50|5608.3|5605.5|5608.1|5605.3|5609.1|5606.3|5606.6|5603.8|64
1610564580000|2021-01-13 19:03:00|5607.8|5605|5610.1|5607.3|5610.1|5607.3|5607.6|5604.8|66
1610564590000|2021-01-13 19:03:10|5610.3|5607.5|5612.1|5609.3|5613.1|5610.3|5610.3|5607.5|85
1610564600000|2021-01-13 19:03:20|5611.8|5609|5610.6|5607.8|5612.3|5609.5|5610.1|5607.3|138
1610564610000|2021-01-13 19:03:30|5610.3|5607.5|5610.8|5608|5610.8|5608|5609.8|5607|73
1610564620000|2021-01-13 19:03:40|5610.6|5607.8|5611.1|5608.3|5611.1|5608.3|5610.3|5607.5|59
1610564630000|2021-01-13 19:03:50|5611.3|5608.5|5612.1|5609.3|5612.1|5609.3|5611.1|5608.3|92
1610564640000|2021-01-13 19:04:00|5611.6|5608.8|5610.6|5607.8|5611.6|5608.8|5610.6|5607.8|63
1610564650000|2021-01-13 19:04:10|5610.3|5607.5|5610.3|5607.5|5611.3|5608.5|5610.1|5607.3|99
1610564660000|2021-01-13 19:04:20|5609.8|5607|5609.1|5606.3|5609.8|5607|5608.3|5605.5|73
1610564670000|2021-01-13 19:04:30|5610.1|5607.3|5608.1|5605.3|5610.1|5607.3|5607.8|5605|98
1610564680000|2021-01-13 19:04:40|5608.8|5606|5609.3|5606.5|5609.8|5607|5608.3|5605.5|63
1610564690000|2021-01-13 19:04:50|5609.1|5606.3|5612.6|5609.8|5613.1|5610.3|5609.1|5606.3|118
1610564700000|2021-01-13 19:05:00|5612.3|5609.5|5611.6|5608.8|5612.3|5609.5|5610.3|5607.5|57
1610564710000|2021-01-13 19:05:10|5611.3|5608.5|5610.6|5607.8|5611.6|5608.8|5610.3|5607.5|53
1610564720000|2021-01-13 19:05:20|5610.8|5608|5610.3|5607.5|5611.1|5608.3|5610.3|5607.5|58
1610564730000|2021-01-13 19:05:30|5610.8|5608|5611.1|5608.3|5611.1|5608.3|5610.3|5607.5|48
1610564740000|2021-01-13 19:05:40|5610.3|5607.5|5610.1|5607.3|5610.3|5607.5|5609.3|5606.5|42
1610564750000|2021-01-13 19:05:50|5610.3|5607.5|5611.3|5608.5|5611.3|5608.5|5610.3|5607.5|41
1610564760000|2021-01-13 19:06:00|5611.8|5609|5613.1|5610.3|5613.1|5610.3|5611.3|5608.5|47
1610564770000|2021-01-13 19:06:10|5612.3|5609.5|5613.1|5610.3|5613.1|5610.3|5612.3|5609.5|15
1610564780000|2021-01-13 19:06:20|5612.8|5610|5613.3|5610.5|5613.3|5610.5|5612.8|5610|19
1610564790000|2021-01-13 19:06:30|5613.8|5611|5613.3|5610.5|5613.8|5611|5613.3|5610.5|22
1610564800000|2021-01-13 19:06:40|5612.8|5610|5612.3|5609.5|5612.8|5610|5612.3|5609.5|39
1610564810000|2021-01-13 19:06:50|5612.6|5609.8|5612.3|5609.5|5613.1|5610.3|5611.8|5609|184
1610564820000|2021-01-13 19:07:00|5612.1|5609.3|5613.3|5610.5|5613.3|5610.5|5612.1|5609.3|30
1610564830000|2021-01-13 19:07:10|5613.1|5610.3|5613.1|5610.3|5614.1|5611.3|5613.1|5610.3|87
1610564840000|2021-01-13 19:07:20|5613.3|5610.5|5613.3|5610.5|5613.8|5611|5612.8|5610|60
1610564850000|2021-01-13 19:07:30|5613.8|5611|5614.1|5611.3|5614.1|5611.3|5613.3|5610.5|99
1610564860000|2021-01-13 19:07:40|5614.3|5611.5|5614.3|5611.5|5614.3|5611.5|5614.1|5611.3|20
1610564870000|2021-01-13 19:07:50|||||||||29
1610564880000|2021-01-13 19:08:00|||||||||9
1610564890000|2021-01-13 19:08:10|5616.8|5614|5616.1|5613.3|5617.1|5614.3|5615.3|5612.5|168
1610564900000|2021-01-13 19:08:20|5616.3|5613.5|5617.1|5614.3|5617.1|5614.3|5616.3|5613.5|26
1610564910000|2021-01-13 19:08:30|5616.6|5613.8|5615.6|5612.8|5616.6|5613.8|5615.3|5612.5|45
1610564920000|2021-01-13 19:08:40|5615.3|5612.5|5616.1|5613.3|5616.8|5614|5615.3|5612.5|35
1610564930000|2021-01-13 19:08:50|5616.3|5613.5|5616.3|5613.5|5616.8|5614|5615.3|5612.5|48
1610564940000|2021-01-13 19:09:00|5616.1|5613.3|5617.3|5614.5|5617.8|5615|5615.8|5613|67
1610564950000|2021-01-13 19:09:10|5617.6|5614.8|5617.3|5614.5|5617.6|5614.8|5617.3|5614.5|33
1610564960000|2021-01-13 19:09:20|5617.6|5614.8|5617.3|5614.5|5617.6|5614.8|5616.3|5613.5|41
1610564970000|2021-01-13 19:09:30|5617.1|5614.3|5618.1|5615.3|5618.1|5615.3|5616.8|5614|121
1610564980000|2021-01-13 19:09:40|5618.6|5615.8|5618.8|5616|5619.6|5616.8|5618.3|5615.5|130
1610564990000|2021-01-13 19:09:50|5619.1|5616.3|5619.3|5616.5|5620.1|5617.3|5618.3|5615.5|101
1610565000000|2021-01-13 19:10:00|5618.3|5615.5|5618.1|5615.3|5618.3|5615.5|5616.3|5613.5|82
1610565010000|2021-01-13 19:10:10|5617.8|5615|5617.3|5614.5|5618.3|5615.5|5616.8|5614|29
1610565020000|2021-01-13 19:10:20|5617.8|5615|5618.1|5615.3|5618.3|5615.5|5617.3|5614.5|44
1610565030000|2021-01-13 19:10:30|5617.6|5614.8|5616.3|5613.5|5617.6|5614.8|5616.3|5613.5|50
1610565040000|2021-01-13 19:10:40|5616.8|5614|5616.3|5613.5|5616.8|5614|5616.1|5613.3|50
1610565050000|2021-01-13 19:10:50|5616.8|5614|5616.3|5613.5|5618.1|5615.3|5616.3|5613.5|60
1610565060000|2021-01-13 19:11:00|5615.8|5613|5615.1|5612.3|5616.1|5613.3|5614.8|5612|59
1610565070000|2021-01-13 19:11:10|5615.3|5612.5|5614.1|5611.3|5615.3|5612.5|5613.3|5610.5|49
1610565080000|2021-01-13 19:11:20|5613.8|5611|5612.3|5609.5|5613.8|5611|5612.3|5609.5|642
1610565090000|2021-01-13 19:11:30|5611.3|5608.5|5612.1|5609.3|5612.3|5609.5|5611.3|5608.5|83
1610565100000|2021-01-13 19:11:40|5611.8|5609|5611.3|5608.5|5612.3|5609.5|5610.8|5608|70
1610565110000|2021-01-13 19:11:50|5611.6|5608.8|5612.3|5609.5|5612.3|5609.5|5611.3|5608.5|43
1610565120000|2021-01-13 19:12:00|5612.6|5609.8|5612.8|5610|5613.1|5610.3|5612.1|5609.3|58
1610565130000|2021-01-13 19:12:10|5612.3|5609.5|5612.3|5609.5|5612.8|5610|5612.3|5609.5|41
1610565140000|2021-01-13 19:12:20|||||||||36
1610565150000|2021-01-13 19:12:30|5611.8|5609|5614.3|5611.5|5614.3|5611.5|5611.8|5609|209
1610565160000|2021-01-13 19:12:40|5614.1|5611.3|5614.3|5611.5|5614.6|5611.8|5612.8|5610|133
1610565170000|2021-01-13 19:12:50|||||||||75
1610565180000|2021-01-13 19:13:00|||||||||45
1610565190000|2021-01-13 19:13:10|5615.3|5612.5|5614.3|5611.5|5615.3|5612.5|5614.3|5611.5|22
1610565200000|2021-01-13 19:13:20|||||||||32
1610565210000|2021-01-13 19:13:30|5614.8|5612|5615.8|5613|5615.8|5613|5614.8|5612|36
1610565220000|2021-01-13 19:13:40|5616.1|5613.3|5615.3|5612.5|5616.1|5613.3|5615.3|5612.5|26
1610565230000|2021-01-13 19:13:50|5614.9|5612.1|5612.3|5609.5|5614.9|5612.1|5612.3|5609.5|54
1610565240000|2021-01-13 19:14:00|5613.1|5610.3|5612.6|5609.8|5613.1|5610.3|5612.3|5609.5|30
1610565250000|2021-01-13 19:14:10|5612.3|5609.5|5613.3|5610.5|5613.3|5610.5|5611.3|5608.5|53
1610565260000|2021-01-13 19:14:20|5613.1|5610.3|5613.1|5610.3|5613.1|5610.3|5612.8|5610|40
1610565270000|2021-01-13 19:14:30|5613.3|5610.5|5612.8|5610|5613.3|5610.5|5612.3|5609.5|563
1610565280000|2021-01-13 19:14:40|5612.3|5609.5|5613.3|5610.5|5613.3|5610.5|5612.3|5609.5|46
1610565290000|2021-01-13 19:14:50|5613.1|5610.3|5614.3|5611.5|5614.3|5611.5|5612.8|5610|92
1610565300000|2021-01-13 19:15:00|5614.1|5611.3|5614.3|5611.5|5615.3|5612.5|5614.1|5611.3|203
1610565310000|2021-01-13 19:15:10|5614.8|5612|5612.8|5610|5615.1|5612.3|5612.3|5609.5|62
1610565320000|2021-01-13 19:15:20|5612.3|5609.5|5611.8|5609|5612.8|5610|5611.3|5608.5|70
1610565330000|2021-01-13 19:15:30|5611.3|5608.5|5612.3|5609.5|5612.3|5609.5|5611.3|5608.5|36
1610565340000|2021-01-13 19:15:40|5611.3|5608.5|5612.3|5609.5|5612.3|5609.5|5611.3|5608.5|41
1610565350000|2021-01-13 19:15:50|5612.6|5609.8|5614.8|5612|5615.1|5612.3|5612.3|5609.5|58
1610565360000|2021-01-13 19:16:00|5614.3|5611.5|5615.3|5612.5|5615.3|5612.5|5614.3|5611.5|19
1610565370000|2021-01-13 19:16:10|5615.6|5612.8|5615.3|5612.5|5615.8|5613|5614.8|5612|33
1610565380000|2021-01-13 19:16:20|5615.8|5613|5616.1|5613.3|5616.3|5613.5|5615.3|5612.5|63
1610565390000|2021-01-13 19:16:30|5616.3|5613.5|5615.1|5612.3|5617.3|5614.5|5614.9|5612.1|638
1610565400000|2021-01-13 19:16:40|5614.9|5612.1|5616.3|5613.5|5616.6|5613.8|5614.9|5612.1|35
1610565410000|2021-01-13 19:16:50|5616.9|5614.1|5616.6|5613.8|5617.3|5614.5|5616.6|5613.8|34
1610565420000|2021-01-13 19:17:00|5616.3|5613.5|5616.6|5613.8|5617.1|5614.3|5616.1|5613.3|28
1610565430000|2021-01-13 19:17:10|5616.9|5614.1|5618.1|5615.3|5618.1|5615.3|5616.6|5613.8|39
1610565440000|2021-01-13 19:17:20|5618.3|5615.5|5617.6|5614.8|5619.3|5616.5|5617.6|5614.8|84
1610565450000|2021-01-13 19:17:30|5617.3|5614.5|5615.9|5613.1|5617.6|5614.8|5614.9|5612.1|80
1610565460000|2021-01-13 19:17:40|5616.1|5613.3|5616.6|5613.8|5616.6|5613.8|5616.1|5613.3|36
1610565470000|2021-01-13 19:17:50|5616.9|5614.1|5616.3|5613.5|5617.3|5614.5|5616.3|5613.5|68
1610565480000|2021-01-13 19:18:00|5616.1|5613.3|5615.6|5612.8|5616.1|5613.3|5615.3|5612.5|78
1610565490000|2021-01-13 19:18:10|5616.1|5613.3|5616.6|5613.8|5617.3|5614.5|5615.9|5613.1|81
1610565500000|2021-01-13 19:18:20|5616.8|5614|5616.3|5613.5|5617.1|5614.3|5616.3|5613.5|45
1610565510000|2021-01-13 19:18:30|5616.6|5613.8|5617.3|5614.5|5617.6|5614.8|5616.6|5613.8|22
1610565520000|2021-01-13 19:18:40|5616.9|5614.1|5616.6|5613.8|5616.9|5614.1|5615.9|5613.1|87
1610565530000|2021-01-13 19:18:50|5616.1|5613.3|5615.8|5613|5616.1|5613.3|5614.9|5612.1|55
1610565540000|2021-01-13 19:19:00|5616.1|5613.3|5614.9|5612.1|5616.3|5613.5|5614.9|5612.1|132
1610565550000|2021-01-13 19:19:10|5615.1|5612.3|5617.6|5614.8|5617.6|5614.8|5615.1|5612.3|88
1610565560000|2021-01-13 19:19:20|5617.8|5615|5618.1|5615.3|5618.6|5615.8|5617.6|5614.8|90
1610565570000|2021-01-13 19:19:30|5618.3|5615.5|5617.9|5615.1|5618.6|5615.8|5617.6|5614.8|105
1610565580000|2021-01-13 19:19:40|5618.1|5615.3|5618.9|5616.1|5619.1|5616.3|5617.6|5614.8|91
1610565590000|2021-01-13 19:19:50|5619.1|5616.3|5619.9|5617.1|5619.9|5617.1|5618.9|5616.1|72
1610565600000|2021-01-13 19:20:00|5619.6|5616.8|5621.1|5618.3|5621.1|5618.3|5618.9|5616.1|146
1610565610000|2021-01-13 19:20:10|5620.9|5618.1|5619.6|5616.8|5621.1|5618.3|5619.6|5616.8|79
1610565620000|2021-01-13 19:20:20|5619.4|5616.6|5617.9|5615.1|5620.6|5617.8|5617.9|5615.1|128
1610565630000|2021-01-13 19:20:30|5618.1|5615.3|5618.4|5615.6|5618.4|5615.6|5617.9|5615.1|61
1610565640000|2021-01-13 19:20:40|5617.9|5615.1|5617.9|5615.1|5618.4|5615.6|5616.3|5613.5|96
1610565650000|2021-01-13 19:20:50|5617.6|5614.8|5618.3|5615.5|5618.9|5616.1|5616.9|5614.1|96
1610565660000|2021-01-13 19:21:00|5618.9|5616.1|5618.9|5616.1|5619.4|5616.6|5616.9|5614.1|206
1610565670000|2021-01-13 19:21:10|5618.6|5615.8|5618.4|5615.6|5618.6|5615.8|5618.1|5615.3|86
1610565680000|2021-01-13 19:21:20|5617.9|5615.1|5617.9|5615.1|5618.6|5615.8|5617.9|5615.1|131
1610565690000|2021-01-13 19:21:30|5617.4|5614.6|5616.9|5614.1|5617.6|5614.8|5616.9|5614.1|115
1610565700000|2021-01-13 19:21:40|5615.9|5613.1|5615.6|5612.8|5615.9|5613.1|5615.4|5612.6|106
1610565710000|2021-01-13 19:21:50|5615.3|5612.5|5615.9|5613.1|5616.9|5614.1|5614.9|5612.1|536
1610565720000|2021-01-13 19:22:00|5615.4|5612.6|5613.6|5610.8|5615.4|5612.6|5612.9|5610.1|86
1610565730000|2021-01-13 19:22:10|5613.9|5611.1|5612.9|5610.1|5614.1|5611.3|5612.4|5609.6|96
1610565740000|2021-01-13 19:22:20|5613.1|5610.3|5611.9|5609.1|5613.1|5610.3|5611.9|5609.1|168
1610565750000|2021-01-13 19:22:30|5612.6|5609.8|5615.4|5612.6|5615.4|5612.6|5612.6|5609.8|155
1610565760000|2021-01-13 19:22:40|5614.9|5612.1|5614.9|5612.1|5615.9|5613.1|5614.9|5612.1|56
1610565770000|2021-01-13 19:22:50|5615.1|5612.3|5615.6|5612.8|5615.9|5613.1|5615.1|5612.3|107
1610565780000|2021-01-13 19:23:00|5615.4|5612.6|5616.4|5613.6|5616.4|5613.6|5615.4|5612.6|66
1610565790000|2021-01-13 19:23:10|5615.9|5613.1|5611.9|5609.1|5615.9|5613.1|5611.9|5609.1|183
1610565800000|2021-01-13 19:23:20|5610.9|5608.1|5611.9|5609.1|5611.9|5609.1|5610.9|5608.1|101
1610565810000|2021-01-13 19:23:30|5612.9|5610.1|5611.9|5609.1|5612.9|5610.1|5611.9|5609.1|77
1610565820000|2021-01-13 19:23:40|5612.4|5609.6|5612.6|5609.8|5612.9|5610.1|5611.9|5609.1|638
1610565830000|2021-01-13 19:23:50|5612.1|5609.3|5613.9|5611.1|5613.9|5611.1|5612.1|5609.3|126
1610565840000|2021-01-13 19:24:00|5613.6|5610.8|5612.4|5609.6|5613.9|5611.1|5611.9|5609.1|183
1610565850000|2021-01-13 19:24:10|5612.1|5609.3|5611.9|5609.1|5612.1|5609.3|5610.9|5608.1|66
1610565860000|2021-01-13 19:24:20|5612.6|5609.8|5612.9|5610.1|5614.6|5611.8|5612.6|5609.8|136
1610565870000|2021-01-13 19:24:30|5613.3|5610.5|5612.9|5610.1|5614.6|5611.8|5612.9|5610.1|113
1610565880000|2021-01-13 19:24:40|5611.9|5609.1|5608.9|5606.1|5611.9|5609.1|5608.9|5606.1|215
1610565890000|2021-01-13 19:24:50|5609.4|5606.6|5609.9|5607.1|5609.9|5607.1|5608.9|5606.1|808
1610565900000|2021-01-13 19:25:00|5609.6|5606.8|5609.1|5606.3|5613.1|5610.3|5608.6|5605.8|458
1610565910000|2021-01-13 19:25:10|5609.4|5606.6|5610.4|5607.6|5610.9|5608.1|5608.9|5606.1|576
1610565920000|2021-01-13 19:25:20|5610.1|5607.3|5609.6|5606.8|5610.9|5608.1|5609.4|5606.6|746
1610565930000|2021-01-13 19:25:30|5609.9|5607.1|5609.9|5607.1|5610.4|5607.6|5607.4|5604.6|125
1610565940000|2021-01-13 19:25:40|5610.1|5607.3|5607.4|5604.6|5610.1|5607.3|5607.4|5604.6|164
1610565950000|2021-01-13 19:25:50|5606.9|5604.1|5607.9|5605.1|5608.1|5605.3|5606.4|5603.6|125
1610565960000|2021-01-13 19:26:00|5608.1|5605.3|5608.9|5606.1|5608.9|5606.1|5606.6|5603.8|149
1610565970000|2021-01-13 19:26:10|5609.4|5606.6|5612.9|5610.1|5612.9|5610.1|5609.4|5606.6|232
1610565980000|2021-01-13 19:26:20|5612.4|5609.6|5612.6|5609.8|5614.6|5611.8|5611.4|5608.6|123
1610565990000|2021-01-13 19:26:30|5612.9|5610.1|5613.6|5610.8|5613.6|5610.8|5610.4|5607.6|145
1610566000000|2021-01-13 19:26:40|5613.4|5610.6|5614.1|5611.3|5615.9|5613.1|5612.9|5610.1|141
1610566010000|2021-01-13 19:26:50|5614.4|5611.6|5611.9|5609.1|5615.6|5612.8|5611.4|5608.6|140
1610566020000|2021-01-13 19:27:00|5612.4|5609.6|5606.6|5603.8|5612.4|5609.6|5606.4|5603.6|177
1610566030000|2021-01-13 19:27:10|5606.9|5604.1|5608.4|5605.6|5608.9|5606.1|5606.4|5603.6|213
1610566040000|2021-01-13 19:27:20|5608.6|5605.8|5610.4|5607.6|5611.1|5608.3|5608.4|5605.6|144
1610566050000|2021-01-13 19:27:30|5609.9|5607.1|5613.4|5610.6|5613.9|5611.1|5609.4|5606.6|2055
1610566060000|2021-01-13 19:27:40|5612.9|5610.1|5609.9|5607.1|5612.9|5610.1|5609.9|5607.1|390
1610566070000|2021-01-13 19:27:50|5609.4|5606.6|5609.9|5607.1|5610.9|5608.1|5608.9|5606.1|361
1610566080000|2021-01-13 19:28:00|5610.6|5607.8|5603.6|5600.8|5610.6|5607.8|5602.9|5600.1|1341
1610566090000|2021-01-13 19:28:10|5603.9|5601.1|5601.6|5598.8|5604.6|5601.8|5601.6|5598.8|1398
1610566100000|2021-01-13 19:28:20|5601.9|5599.1|5601.9|5599.1|5601.9|5599.1|5600.9|5598.1|1078
1610566110000|2021-01-13 19:28:30|5601.6|5598.8|5606.1|5603.3|5606.9|5604.1|5601.6|5598.8|1352
1610566120000|2021-01-13 19:28:40|5605.9|5603.1|5607.3|5604.5|5607.6|5604.8|5605.6|5602.8|529
1610566130000|2021-01-13 19:28:50|5607.6|5604.8|5608.3|5605.5|5608.6|5605.8|5607.1|5604.3|523
1610566140000|2021-01-13 19:29:00|5608.6|5605.8|5607.6|5604.8|5609.6|5606.8|5607.3|5604.5|711
1610566150000|2021-01-13 19:29:10|5607.9|5605.1|5606.9|5604.1|5608.3|5605.5|5606.6|5603.8|559
1610566160000|2021-01-13 19:29:20|5607.1|5604.3|5606.9|5604.1|5608.9|5606.1|5606.9|5604.1|562
1610566170000|2021-01-13 19:29:30|5607.3|5604.5|5606.6|5603.8|5608.3|5605.5|5606.6|5603.8|505
1610566180000|2021-01-13 19:29:40|5606.3|5603.5|5607.6|5604.8|5607.9|5605.1|5605.9|5603.1|718
1610566190000|2021-01-13 19:29:50|5607.9|5605.1|5607.8|5605|5609.1|5606.3|5606.6|5603.8|3620
1610566200000|2021-01-13 19:30:00|5608.1|5605.3|5610.3|5607.5|5610.8|5608|5607.3|5604.5|522
1610566210000|2021-01-13 19:30:10|5610.8|5608|5610.1|5607.3|5612.3|5609.5|5609.3|5606.5|183
1610566220000|2021-01-13 19:30:20|5609.8|5607|5613.1|5610.3|5613.3|5610.5|5609.3|5606.5|433
1610566230000|2021-01-13 19:30:30|5612.8|5610|5612.1|5609.3|5612.8|5610|5612.1|5609.3|53
1610566240000|2021-01-13 19:30:40|5611.3|5608.5|5613.8|5611|5614.1|5611.3|5611.3|5608.5|210
1610566250000|2021-01-13 19:30:50|5614.1|5611.3|5613.1|5610.3|5614.1|5611.3|5612.3|5609.5|72
1610566260000|2021-01-13 19:31:00|5613.3|5610.5|5614.1|5611.3|5614.1|5611.3|5613.1|5610.3|82
1610566270000|2021-01-13 19:31:10|5613.9|5611.1|5612.1|5609.3|5613.9|5611.1|5612.1|5609.3|425
1610566280000|2021-01-13 19:31:20|5611.8|5609|5611.3|5608.5|5612.3|5609.5|5611.3|5608.5|29
1610566290000|2021-01-13 19:31:30|5610.3|5607.5|5608.6|5605.8|5610.3|5607.5|5608.3|5605.5|383
1610566300000|2021-01-13 19:31:40|5609.1|5606.3|5609.1|5606.3|5610.6|5607.8|5608.8|5606|90
1610566310000|2021-01-13 19:31:50|5608.6|5605.8|5609.3|5606.5|5609.3|5606.5|5608.6|5605.8|18
1610566320000|2021-01-13 19:32:00|5609.1|5606.3|5609.1|5606.3|5609.3|5606.5|5608.3|5605.5|1054
1610566330000|2021-01-13 19:32:10|5609.3|5606.5|5610.1|5607.3|5610.1|5607.3|5609.1|5606.3|309
1610566340000|2021-01-13 19:32:20|5610.3|5607.5|5610.1|5607.3|5610.3|5607.5|5609.6|5606.8|100
1610566350000|2021-01-13 19:32:30|5609.8|5607|5610.3|5607.5|5610.3|5607.5|5609.8|5607|7
1610566360000|2021-01-13 19:32:40|5610.1|5607.3|5610.1|5607.3|5610.6|5607.8|5609.3|5606.5|21
1610566370000|2021-01-13 19:32:50|5609.8|5607|5608.3|5605.5|5610.3|5607.5|5608.3|5605.5|221
1610566380000|2021-01-13 19:33:00|5608.6|5605.8|5608.8|5606|5609.3|5606.5|5608.3|5605.5|258
1610566390000|2021-01-13 19:33:10|5608.6|5605.8|5609.3|5606.5|5609.3|5606.5|5608.6|5605.8|7
1610566400000|2021-01-13 19:33:20|5608.3|5605.5|5609.1|5606.3|5609.3|5606.5|5608.3|5605.5|12
1610566410000|2021-01-13 19:33:30|5608.8|5606|5609.3|5606.5|5609.3|5606.5|5608.3|5605.5|22
1610566420000|2021-01-13 19:33:40|5608.8|5606|5608.8|5606|5608.8|5606|5608.3|5605.5|279
1610566430000|2021-01-13 19:33:50|5608.6|5605.8|5608.8|5606|5608.8|5606|5608.6|5605.8|3
1610566440000|2021-01-13 19:34:00|5608.3|5605.5|5608.8|5606|5608.8|5606|5608.3|5605.5|69
1610566450000|2021-01-13 19:34:10|5608.6|5605.8|5608.1|5605.3|5608.8|5606|5607.8|5605|50
1610566460000|2021-01-13 19:34:20|5608.3|5605.5|5608.1|5605.3|5608.8|5606|5608.1|5605.3|41
1610566470000|2021-01-13 19:34:30|5607.8|5605|5607.3|5604.5|5607.8|5605|5607.3|5604.5|5
1610566480000|2021-01-13 19:34:40|5607.9|5605.1|5607.8|5605|5608.3|5605.5|5607.8|5605|35
1610566490000|2021-01-13 19:34:50|5607.6|5604.8|5607.3|5604.5|5607.8|5605|5607.3|5604.5|18
1610566500000|2021-01-13 19:35:00|5607.6|5604.8|5607.8|5605|5607.8|5605|5607.3|5604.5|22
1610566510000|2021-01-13 19:35:10|5607.3|5604.5|5607.3|5604.5|5607.6|5604.8|5607.3|5604.5|5
1610566520000|2021-01-13 19:35:20|5607.1|5604.3|5607.6|5604.8|5608.1|5605.3|5606.3|5603.5|41
1610566530000|2021-01-13 19:35:30|5607.8|5605|5608.3|5605.5|5608.6|5605.8|5607.8|5605|27
1610566540000|2021-01-13 19:35:40|5608.1|5605.3|5608.3|5605.5|5608.6|5605.8|5608.1|5605.3|27
1610566550000|2021-01-13 19:35:50|||||||||1
1610566560000|2021-01-13 19:36:00|5608.6|5605.8|5609.3|5606.5|5609.3|5606.5|5608.3|5605.5|27
1610566570000|2021-01-13 19:36:10|5610.4|5606.4|5614.3|5611.5|5614.3|5611.5|5610.4|5606.4|323
1610566580000|2021-01-13 19:36:20|5614.6|5611.8|5614.8|5612|5614.8|5612|5614.3|5611.5|9
1610566590000|2021-01-13 19:36:30|5615.1|5612.3|5615.3|5612.5|5615.8|5613|5614.6|5611.8|35
1610566600000|2021-01-13 19:36:40|5615.1|5612.3|5615.1|5612.3|5615.1|5612.3|5615.1|5612.3|0
1610566610000|2021-01-13 19:36:50|5614.8|5612|5614.3|5611.5|5615.1|5612.3|5614.3|5611.5|5
1610566620000|2021-01-13 19:37:00|5614.8|5612|5615.3|5612.5|5615.3|5612.5|5614.3|5611.5|15
1610566630000|2021-01-13 19:37:10|5615.8|5613|5616.1|5613.3|5616.1|5613.3|5615.8|5613|34
1610566640000|2021-01-13 19:37:20|5616.3|5613.5|5616.8|5614|5616.8|5614|5616.3|5613.5|22
1610566650000|2021-01-13 19:37:30|5616.3|5613.5|5615.8|5613|5616.3|5613.5|5615.6|5612.8|17
1610566660000|2021-01-13 19:37:40|5615.6|5612.8|5615.1|5612.3|5615.6|5612.8|5614.8|5612|4
1610566670000|2021-01-13 19:37:50|5614.6|5611.8|5614.8|5612|5614.8|5612|5614.6|5611.8|4
1610566680000|2021-01-13 19:38:00|5615.1|5612.3|5615.1|5612.3|5615.6|5612.8|5615.1|5612.3|6
1610566690000|2021-01-13 19:38:10|5614.8|5612|5614.8|5612|5614.8|5612|5614.3|5611.5|4
1610566700000|2021-01-13 19:38:20|5615.1|5612.3|5615.1|5612.3|5615.1|5612.3|5615.1|5612.3|2
1610566710000|2021-01-13 19:38:30|||||||||2
1610566720000|2021-01-13 19:38:40|5615.3|5612.5|5615.1|5612.3|5616.1|5613.3|5615.1|5612.3|6
1610566730000|2021-01-13 19:38:50|5615.3|5612.5|5615.3|5612.5|5615.3|5612.5|5615.3|5612.5|5
1610566740000|2021-01-13 19:39:00|5615.1|5612.3|5614.3|5611.5|5615.1|5612.3|5614.3|5611.5|27
1610566750000|2021-01-13 19:39:10|5614.8|5612|5614.3|5611.5|5615.1|5612.3|5614.3|5611.5|24
1610566760000|2021-01-13 19:39:20|5614.1|5611.3|5614.3|5611.5|5614.6|5611.8|5614.1|5611.3|3
1610566770000|2021-01-13 19:39:30|||||||||25
1610566780000|2021-01-13 19:39:40|5614.6|5611.8|5614.3|5611.5|5614.6|5611.8|5614.1|5611.3|86
1610566800000|2021-01-13 19:40:00|5614.6|5611.8|5614.3|5611.5|5614.6|5611.8|5614.3|5611.5|14
1610566810000|2021-01-13 19:40:10|5614.6|5611.8|5614.3|5611.5|5614.6|5611.8|5614.3|5611.5|3
1610566820000|2021-01-13 19:40:20|5614.6|5611.8|5615.1|5612.3|5615.1|5612.3|5614.6|5611.8|4
1610566830000|2021-01-13 19:40:30|5614.8|5612|5614.8|5612|5614.8|5612|5614.8|5612|0
1610566840000|2021-01-13 19:40:40|5615.3|5612.5|5615.1|5612.3|5616.1|5613.3|5614.3|5611.5|50
1610566850000|2021-01-13 19:40:50|5615.3|5612.5|5614.3|5611.5|5615.3|5612.5|5614.3|5611.5|2
1610566860000|2021-01-13 19:41:00|5614.1|5611.3|5614.3|5611.5|5614.3|5611.5|5614.1|5611.3|14
1610566880000|2021-01-13 19:41:20|||||||||9
1610566890000|2021-01-13 19:41:30|5615.3|5612.5|5614.8|5612|5615.3|5612.5|5614.1|5611.3|19
1610566910000|2021-01-13 19:41:50|5614.6|5611.8|5614.3|5611.5|5614.8|5612|5614.3|5611.5|15
1610566920000|2021-01-13 19:42:00|5614.1|5611.3|5613.1|5610.3|5614.1|5611.3|5613.1|5610.3|6
1610566930000|2021-01-13 19:42:10|5613.3|5610.5|5612.6|5609.8|5613.3|5610.5|5612.1|5609.3|8
1610566940000|2021-01-13 19:42:20|5612.3|5609.5|5612.6|5609.8|5612.8|5610|5612.3|5609.5|36
1610566950000|2021-01-13 19:42:30|5612.3|5609.5|5611.6|5608.8|5612.3|5609.5|5610.6|5607.8|136
1610566960000|2021-01-13 19:42:40|5612.1|5609.3|5611.1|5608.3|5612.1|5609.3|5611.1|5608.3|4
1610566970000|2021-01-13 19:42:50|5610.8|5608|5611.8|5609|5611.8|5609|5610.8|5608|70
1610566980000|2021-01-13 19:43:00|5612.1|5609.3|5611.8|5609|5612.1|5609.3|5610.8|5608|39
1610566990000|2021-01-13 19:43:10|5612.1|5609.3|5612.3|5609.5|5612.3|5609.5|5612.1|5609.3|47
1610567000000|2021-01-13 19:43:20|5612.1|5609.3|5610.8|5608|5612.3|5609.5|5610.5|5607.7|4
1610567010000|2021-01-13 19:43:30|5611.3|5608.5|5611.3|5608.5|5611.3|5608.5|5611.3|5608.5|3
1610567020000|2021-01-13 19:43:40|5611.8|5609|5611.8|5609|5611.8|5609|5611.8|5609|0
1610567030000|2021-01-13 19:43:50|5612|5609.2|5612.8|5610|5612.8|5610|5611.8|5609|71
1610567040000|2021-01-13 19:44:00|5612.3|5609.5|5611.8|5609|5612.3|5609.5|5611.6|5608.8|9
1610567050000|2021-01-13 19:44:10|||||||||3
1610567060000|2021-01-13 19:44:20|5611.1|5608.3|5611.3|5608.5|5611.3|5608.5|5611.1|5608.3|19
1610567070000|2021-01-13 19:44:30|5611.5|5608.7|5613.6|5610.8|5613.8|5611|5611.5|5608.7|10
1610567080000|2021-01-13 19:44:40|5613.3|5610.5|5613.3|5610.5|5613.3|5610.5|5613.3|5610.5|0
1610567090000|2021-01-13 19:44:50|5613.6|5610.8|5613.6|5610.8|5613.8|5611|5613.6|5610.8|1
1610567100000|2021-01-13 19:45:00|5613.3|5610.5|5613.6|5610.8|5613.8|5611|5613.3|5610.5|18
1610567110000|2021-01-13 19:45:10|5613.8|5611|5612.6|5609.8|5613.8|5611|5612.6|5609.8|31
1610567120000|2021-01-13 19:45:20|||||||||20
1610567130000|2021-01-13 19:45:30|5612.8|5610|5612.6|5609.8|5612.8|5610|5612.6|5609.8|0
1610567140000|2021-01-13 19:45:40|5611.3|5608.5|5610.6|5607.8|5611.6|5608.8|5610.3|5607.5|70
1610567150000|2021-01-13 19:45:50|5610.3|5607.5|5609.3|5606.5|5610.3|5607.5|5609.1|5606.3|38
1610567160000|2021-01-13 19:46:00|5609.6|5606.8|5608.8|5606|5609.6|5606.8|5608.6|5605.8|6
1610567170000|2021-01-13 19:46:10|5609.3|5606.5|5609.3|5606.5|5609.3|5606.5|5609.1|5606.3|12
1610567180000|2021-01-13 19:46:20|5609.8|5607|5610.3|5607.5|5610.6|5607.8|5609.8|5607|36
1610567200000|2021-01-13 19:46:40|5610.6|5607.8|5610.3|5607.5|5611.1|5608.3|5610.3|5607.5|11
1610567210000|2021-01-13 19:46:50|5610.8|5608|5611.1|5608.3|5611.3|5608.5|5610.6|5607.8|25
1610567220000|2021-01-13 19:47:00|5611.3|5608.5|5611.3|5608.5|5611.8|5609|5611.3|5608.5|4
1610567230000|2021-01-13 19:47:10|5611.6|5608.8|5611.8|5609|5611.8|5609|5611.3|5608.5|1
1610567240000|2021-01-13 19:47:20|5612.1|5609.3|5612.8|5610|5612.8|5610|5612.1|5609.3|1
1610567250000|2021-01-13 19:47:30|5613.1|5610.3|5614.3|5611.5|5614.8|5612|5613.1|5610.3|25
1610567260000|2021-01-13 19:47:40|5614.6|5611.8|5614.3|5611.5|5614.6|5611.8|5614.3|5611.5|19
1610567270000|2021-01-13 19:47:50|||||||||3
1610567280000|2021-01-13 19:48:00|5614.8|5612|5613.8|5611|5614.8|5612|5613.3|5610.5|55
1610567290000|2021-01-13 19:48:10|5613.6|5610.8|5613.6|5610.8|5613.8|5611|5613.6|5610.8|3
1610567300000|2021-01-13 19:48:20|5613.8|5611|5614.6|5611.8|5614.6|5611.8|5613.8|5611|6
1610567310000|2021-01-13 19:48:30|5614.8|5612|5614.1|5611.3|5614.8|5612|5613.6|5610.8|11
1610567330000|2021-01-13 19:48:50|5613.8|5611|5613.3|5610.5|5613.8|5611|5613.3|5610.5|4
1610567340000|2021-01-13 19:49:00|5613.1|5610.3|5613.6|5610.8|5613.6|5610.8|5613.1|5610.3|3
1610567350000|2021-01-13 19:49:10|5613.8|5611|5614.1|5611.3|5614.1|5611.3|5613.6|5610.8|4
1610567370000|2021-01-13 19:49:30|5613.8|5611|5612.8|5610|5613.8|5611|5612.3|5609.5|6
1610567380000|2021-01-13 19:49:40|5612.6|5609.8|5612.8|5610|5612.8|5610|5612.6|5609.8|1
1610567390000|2021-01-13 19:49:50|5612.1|5609.3|5612.1|5609.3|5612.1|5609.3|5612.1|5609.3|7
1610567400000|2021-01-13 19:50:00|5612.3|5609.5|5612.3|5609.5|5612.3|5609.5|5612.3|5609.5|2
1610567410000|2021-01-13 19:50:10|5612.1|5609.3|5612.6|5609.8|5612.6|5609.8|5612.1|5609.3|0
1610567430000|2021-01-13 19:50:30|5612.1|5609.3|5612.6|5609.8|5612.6|5609.8|5612.1|5609.3|0
1610567440000|2021-01-13 19:50:40|5612.1|5609.3|5611.8|5609|5612.1|5609.3|5611.8|5609|0
1610567450000|2021-01-13 19:50:50|5611.1|5608.3|5610.6|5607.8|5611.1|5608.3|5609.8|5607|1044
1610567470000|2021-01-13 19:51:10|5611.1|5608.3|5611.3|5608.5|5611.8|5609|5611.1|5608.3|12
1610567480000|2021-01-13 19:51:20|5610.6|5607.8|5610.6|5607.8|5610.8|5608|5610.6|5607.8|6
1610567490000|2021-01-13 19:51:30|5610.8|5608|5610.8|5608|5610.8|5608|5610.8|5608|0
1610567500000|2021-01-13 19:51:40|5611.3|5608.5|5611.3|5608.5|5611.3|5608.5|5611.3|5608.5|1
1610567510000|2021-01-13 19:51:50|5610.6|5607.8|5611.1|5608.3|5611.1|5608.3|5610.6|5607.8|0
1610567520000|2021-01-13 19:52:00|5610.6|5607.8|5611.1|5608.3|5611.1|5608.3|5610.6|5607.8|5
1610567540000|2021-01-13 19:52:20|5610.8|5608|5610.6|5607.8|5610.8|5608|5610.6|5607.8|1
1610567550000|2021-01-13 19:52:30|5610.8|5608|5611.1|5608.3|5611.1|5608.3|5610.6|5607.8|5
1610567560000|2021-01-13 19:52:40|||||||||2
1610567570000|2021-01-13 19:52:50|||||||||1
1610567580000|2021-01-13 19:53:00|5611.3|5608.5|5611.3|5608.5|5611.6|5608.8|5611.1|5608.3|17
1610567590000|2021-01-13 19:53:10|5611.1|5608.3|5611.3|5608.5|5611.3|5608.5|5611.1|5608.3|1
1610567600000|2021-01-13 19:53:20|5611.6|5608.8|5612.1|5609.3|5612.1|5609.3|5611.6|5608.8|2
1610567630000|2021-01-13 19:53:50|5612.3|5609.5|5612.3|5609.5|5612.6|5609.8|5612.3|5609.5|7
1610567640000|2021-01-13 19:54:00|5612.1|5609.3|5612.3|5609.5|5612.6|5609.8|5612.1|5609.3|1
1610567650000|2021-01-13 19:54:10|5612.1|5609.3|5612.1|5609.3|5612.6|5609.8|5612.1|5609.3|70
1610567660000|2021-01-13 19:54:20|||||||||1
1610567670000|2021-01-13 19:54:30|5611.3|5608.5|5610.6|5607.8|5611.3|5608.5|5610.3|5607.5|329
1610567680000|2021-01-13 19:54:40|5611.1|5608.3|5610.6|5607.8|5611.1|5608.3|5610.6|5607.8|14
1610567690000|2021-01-13 19:54:50|5610.3|5607.5|5611.1|5608.3|5611.1|5608.3|5610.3|5607.5|12
1610567700000|2021-01-13 19:55:00|5611.3|5608.5|5612.1|5609.3|5612.3|5609.5|5611.3|5608.5|21
1610567710000|2021-01-13 19:55:10|5612.3|5609.5|5611.1|5608.3|5612.3|5609.5|5610.3|5607.5|83
1610567720000|2021-01-13 19:55:20|5610.8|5608|5610.6|5607.8|5610.8|5608|5610.3|5607.5|2
1610567730000|2021-01-13 19:55:30|5610.3|5607.5|5609.3|5606.5|5610.3|5607.5|5609.3|5606.5|23
1610567740000|2021-01-13 19:55:40|5609.1|5606.3|5607.8|5605|5609.1|5606.3|5607.3|5604.5|7
1610567750000|2021-01-13 19:55:50|5608.1|5605.3|5607.8|5605|5609.3|5606.5|5607.8|5605|26
1610567760000|2021-01-13 19:56:00|5608.1|5605.3|5607.8|5605|5608.1|5605.3|5607.8|5605|46
1610567770000|2021-01-13 19:56:10|5607.6|5604.8|5608.3|5605.5|5608.3|5605.5|5607.3|5604.5|1
1610567790000|2021-01-13 19:56:30|5609.3|5606.5|5609.6|5606.8|5609.6|5606.8|5609.3|5606.5|39
1610567800000|2021-01-13 19:56:40|5610.1|5607.3|5610.3|5607.5|5610.3|5607.5|5609.3|5606.5|22
1610567810000|2021-01-13 19:56:50|5610.1|5607.3|5610.3|5607.5|5610.3|5607.5|5610.1|5607.3|8
1610567820000|2021-01-13 19:57:00|5609.8|5607|5610.3|5607.5|5610.3|5607.5|5609.8|5607|29
1610567830000|2021-01-13 19:57:10|5609.3|5606.5|5609.3|5606.5|5609.3|5606.5|5609.3|5606.5|40
1610567840000|2021-01-13 19:57:20|||||||||10
1610567850000|2021-01-13 19:57:30|||||||||21
1610567860000|2021-01-13 19:57:40|5608.6|5605.8|5608.6|5605.8|5608.6|5605.8|5608.6|5605.8|29
1610567870000|2021-01-13 19:57:50|5608.3|5605.5|5608.3|5605.5|5608.3|5605.5|5608.3|5605.5|2
1610567880000|2021-01-13 19:58:00|5607.3|5604.5|5607.3|5604.5|5607.6|5604.8|5607.3|5604.5|3
1610567890000|2021-01-13 19:58:10|5607.6|5604.8|5608.3|5605.5|5608.3|5605.5|5607.3|5604.5|4
1610567900000|2021-01-13 19:58:20|5608.8|5606|5609.3|5606.5|5609.3|5606.5|5608.8|5606|23
1610567910000|2021-01-13 19:58:30|5609.1|5606.3|5609.3|5606.5|5609.3|5606.5|5609.1|5606.3|5
1610567930000|2021-01-13 19:58:50|5609.1|5606.3|5608.3|5605.5|5609.1|5606.3|5608.3|5605.5|24
1610567940000|2021-01-13 19:59:00|5608.6|5605.8|5608.3|5605.5|5608.8|5606|5608.3|5605.5|17
1610567950000|2021-01-13 19:59:10|5609.3|5606.5|5609.3|5606.5|5609.3|5606.5|5609.3|5606.5|26
1610567970000|2021-01-13 19:59:30|5609.8|5607|5611.1|5608.3|5611.3|5608.5|5609.8|5607|26
1610567980000|2021-01-13 19:59:40|5611.3|5608.5|5610.8|5608|5611.6|5608.8|5610.8|5608|4
1610567990000|2021-01-13 19:59:50|5611.1|5608.3|5610.8|5608|5611.3|5608.5|5610.8|5608|10
1610568000000|2021-01-13 20:00:00|5610.6|5607.8|5610.3|5607.5|5611.1|5608.3|5609.6|5606.8|7
1610568010000|2021-01-13 20:00:10|5609.8|5607|5607.1|5604.3|5609.8|5607|5606.6|5603.8|24
1610568020000|2021-01-13 20:00:20|5606.8|5604|5606.6|5603.8|5606.8|5604|5606.3|5603.5|3
1610568030000|2021-01-13 20:00:30|5606.3|5603.5|5606.3|5603.5|5606.3|5603.5|5606.3|5603.5|11
1610568040000|2021-01-13 20:00:40|5606.6|5603.8|5606.8|5604|5606.8|5604|5606.6|5603.8|0
1610568050000|2021-01-13 20:00:50|5607.1|5604.3|5607.1|5604.3|5607.1|5604.3|5606.6|5603.8|1
1610568060000|2021-01-13 20:01:00|5606.8|5604|5605.1|5602.3|5606.8|5604|5604.8|5602|28
1610568070000|2021-01-13 20:01:10|5605.3|5602.5|5605.3|5602.5|5605.8|5603|5605.3|5602.5|4
1610568080000|2021-01-13 20:01:20|5606.1|5603.3|5605.8|5603|5606.1|5603.3|5605.8|5603|0
1610568100000|2021-01-13 20:01:40|5606.1|5603.3|5606.1|5603.3|5606.3|5603.5|5606.1|5603.3|0
1610568110000|2021-01-13 20:01:50|5606.3|5603.5|5606.3|5603.5|5606.3|5603.5|5606.3|5603.5|3
1610568120000|2021-01-13 20:02:00|5606.8|5604|5607.1|5604.3|5607.1|5604.3|5606.8|5604|6
1610568130000|2021-01-13 20:02:10|5607.3|5604.5|5608.3|5605.5|5608.6|5605.8|5607.3|5604.5|9
1610568140000|2021-01-13 20:02:20|5608.8|5606|5609.3|5606.5|5609.6|5606.8|5608.8|5606|1
1610568150000|2021-01-13 20:02:30|5609.1|5606.3|5608.3|5605.5|5609.1|5606.3|5608.3|5605.5|0
1610568160000|2021-01-13 20:02:40|5607.8|5605|5607.1|5604.3|5607.8|5605|5607.1|5604.3|11
1610568170000|2021-01-13 20:02:50|5607.3|5604.5|5607.3|5604.5|5607.3|5604.5|5607.1|5604.3|7
1610568180000|2021-01-13 20:03:00|5607.5|5604.7|5607.8|5605|5607.8|5605|5607.5|5604.7|0
1610568190000|2021-01-13 20:03:10|5608.1|5605.3|5607.8|5605|5608.1|5605.3|5607.6|5604.8|3
1610568200000|2021-01-13 20:03:20|5608.1|5605.3|5608.6|5605.8|5608.6|5605.8|5608.1|5605.3|7
1610568210000|2021-01-13 20:03:30|5608.3|5605.5|5608.8|5606|5608.8|5606|5608.3|5605.5|2
1610568220000|2021-01-13 20:03:40|5609.1|5606.3|5608.8|5606|5609.1|5606.3|5608.6|5605.8|2
1610568230000|2021-01-13 20:03:50|5609.5|5606.7|5609.6|5606.8|5609.8|5607|5609.3|5606.5|2
1610568240000|2021-01-13 20:04:00|5609.8|5607|5609.6|5606.8|5609.8|5607|5609.6|5606.8|1
1610568250000|2021-01-13 20:04:10|5609.3|5606.5|5608.8|5606|5609.3|5606.5|5608.8|5606|0
1610568260000|2021-01-13 20:04:20|5609.1|5606.3|5608.8|5606|5609.1|5606.3|5608.8|5606|5
1610568280000|2021-01-13 20:04:40|5608.6|5605.8|5608.6|5605.8|5609.1|5606.3|5608.1|5605.3|8
1610568290000|2021-01-13 20:04:50|5608.3|5605.5|5608.3|5605.5|5608.6|5605.8|5608.3|5605.5|0
1610568310000|2021-01-13 20:05:10|5608.1|5605.3|5608.3|5605.5|5608.3|5605.5|5608.1|5605.3|1
1610568340000|2021-01-13 20:05:40|5607.8|5605|5607.8|5605|5607.8|5605|5607.8|5605|1
1610568350000|2021-01-13 20:05:50|5607.1|5604.3|5607.1|5604.3|5607.1|5604.3|5607.1|5604.3|3
1610568360000|2021-01-13 20:06:00|5607.3|5604.5|5607.3|5604.5|5607.6|5604.8|5607.3|5604.5|5
1610568370000|2021-01-13 20:06:10|5607.1|5604.3|5607.1|5604.3|5607.1|5604.3|5607.1|5604.3|0
1610568380000|2021-01-13 20:06:20|5607.3|5604.5|5607.8|5605|5607.8|5605|5607.3|5604.5|1
1610568390000|2021-01-13 20:06:30|5608.3|5605.5|5608.1|5605.3|5608.3|5605.5|5608.1|5605.3|0
1610568400000|2021-01-13 20:06:40|5608.3|5605.5|5608.1|5605.3|5608.3|5605.5|5608.1|5605.3|15
1610568410000|2021-01-13 20:06:50|5608.3|5605.5|5609.1|5606.3|5609.1|5606.3|5608.3|5605.5|1
1610568420000|2021-01-13 20:07:00|5608.6|5605.8|5608.6|5605.8|5608.6|5605.8|5608.3|5605.5|11
1610568430000|2021-01-13 20:07:10|5608.8|5606|5609.1|5606.3|5609.1|5606.3|5608.6|5605.8|5
1610568440000|2021-01-13 20:07:20|5608.8|5606|5608.8|5606|5608.8|5606|5608.8|5606|0
1610568450000|2021-01-13 20:07:30|5609.1|5606.3|5608.8|5606|5609.1|5606.3|5608.8|5606|0
1610568460000|2021-01-13 20:07:40|5608.3|5605.5|5607.3|5604.5|5608.3|5605.5|5607.3|5604.5|13
1610568480000|2021-01-13 20:08:00|5607.1|5604.3|5606.8|5604|5607.1|5604.3|5606.1|5603.3|10
1610568490000|2021-01-13 20:08:10|5606.1|5603.3|5606.3|5603.5|5606.6|5603.8|5606.1|5603.3|3
1610568510000|2021-01-13 20:08:30|5606.1|5603.3|5606.1|5603.3|5606.1|5603.3|5606.1|5603.3|4
1610568520000|2021-01-13 20:08:40|5606.3|5603.5|5607.3|5604.5|5607.6|5604.8|5606.3|5603.5|15
1610568530000|2021-01-13 20:08:50|5607.6|5604.8|5607.6|5604.8|5607.6|5604.8|5607.3|5604.5|0
1610568540000|2021-01-13 20:09:00|5607.3|5604.5|5606.6|5603.8|5607.8|5605|5606.3|5603.5|64
1610568550000|2021-01-13 20:09:10|5606.8|5604|5607.1|5604.3|5607.1|5604.3|5606.6|5603.8|0
1610568560000|2021-01-13 20:09:20|5606.6|5603.8|5606.6|5603.8|5606.6|5603.8|5606.6|5603.8|0
1610568570000|2021-01-13 20:09:30|5606.8|5604|5606.6|5603.8|5607.1|5604.3|5606.6|5603.8|40
1610568580000|2021-01-13 20:09:40|5606.3|5603.5|5606.3|5603.5|5606.3|5603.5|5606.1|5603.3|8
1610568600000|2021-01-13 20:10:00|5606.1|5603.3|5606.1|5603.3|5606.1|5603.3|5606.1|5603.3|0
1610568610000|2021-01-13 20:10:10|5606.3|5603.5|5606.3|5603.5|5606.3|5603.5|5606.3|5603.5|0
1610568620000|2021-01-13 20:10:20|5606.1|5603.3|5605.1|5602.3|5606.1|5603.3|5605.1|5602.3|127
1610568630000|2021-01-13 20:10:30|5605.3|5602.5|5605.3|5602.5|5605.6|5602.8|5604.8|5602|58
1610568640000|2021-01-13 20:10:40|5605.6|5602.8|5606.1|5603.3|5606.1|5603.3|5605.6|5602.8|11
1610568650000|2021-01-13 20:10:50|||||||||1
1610568660000|2021-01-13 20:11:00|5605.6|5602.8|5605.8|5603|5605.8|5603|5605.6|5602.8|4
1610568670000|2021-01-13 20:11:10|5606.1|5603.3|5605.8|5603|5606.1|5603.3|5605.8|5603|7
1610568680000|2021-01-13 20:11:20|5606.1|5603.3|5605.8|5603|5606.1|5603.3|5605.8|5603|1
1610568690000|2021-01-13 20:11:30|5605.6|5602.8|5605.8|5603|5605.8|5603|5605.6|5602.8|0
1610568700000|2021-01-13 20:11:40|5606.1|5603.3|5606.1|5603.3|5606.1|5603.3|5605.8|5603|1
1610568710000|2021-01-13 20:11:50|5605.8|5603|5605.6|5602.8|5605.8|5603|5605.3|5602.5|6
1610568720000|2021-01-13 20:12:00|5605.3|5602.5|5605.3|5602.5|5605.6|5602.8|5604.8|5602|14
1610568730000|2021-01-13 20:12:10|5605.1|5602.3|5605.3|5602.5|5605.3|5602.5|5605.1|5602.3|1
1610568740000|2021-01-13 20:12:20|5605.6|5602.8|5605.1|5602.3|5605.6|5602.8|5605.1|5602.3|2
1610568750000|2021-01-13 20:12:30|5604.6|5601.8|5604.8|5602|5605.1|5602.3|5604.6|5601.8|6
1610568760000|2021-01-13 20:12:40|5604.3|5601.5|5604.3|5601.5|5604.3|5601.5|5604.3|5601.5|2
1610568770000|2021-01-13 20:12:50|||||||||34
1610568790000|2021-01-13 20:13:10|||||||||5
1610568810000|2021-01-13 20:13:30|5604.8|5602|5605.3|5602.5|5606.1|5603.3|5604.8|5602|8
1610568820000|2021-01-13 20:13:40|5605.1|5602.3|5605.1|5602.3|5605.1|5602.3|5604.8|5602|8
1610568840000|2021-01-13 20:14:00|5605.3|5602.5|5605.3|5602.5|5605.3|5602.5|5605.3|5602.5|4
1610568870000|2021-01-13 20:14:30|5605.1|5602.3|5605.1|5602.3|5605.1|5602.3|5605.1|5602.3|0
1610568880000|2021-01-13 20:14:40|5605.3|5602.5|5606.3|5603.5|5606.3|5603.5|5605.3|5602.5|12
1610568900000|2021-01-13 20:15:00|5607.1|5604.3|5606.1|5603.3|5607.1|5604.3|5605.3|5602.5|36
1610568910000|2021-01-13 20:15:10|5605.8|5603|5605.3|5602.5|5606.1|5603.3|5605.3|5602.5|92
1610568920000|2021-01-13 20:15:20|||||||||2
1610568930000|2021-01-13 20:15:30|5604.8|5602|5604.8|5602|5604.8|5602|5604.8|5602|0
1610568940000|2021-01-13 20:15:40|5605.3|5602.5|5605.3|5602.5|5605.3|5602.5|5605.3|5602.5|14
1610568960000|2021-01-13 20:16:00|||||||||3
1610568970000|2021-01-13 20:16:10|5605.1|5602.3|5605.1|5602.3|5605.1|5602.3|5605.1|5602.3|5
1610568980000|2021-01-13 20:16:20|5604.6|5601.8|5604.6|5601.8|5604.8|5602|5604.6|5601.8|3
1610568990000|2021-01-13 20:16:30|5604.3|5601.5|5603.8|5601|5604.3|5601.5|5603.3|5600.5|14
1610569000000|2021-01-13 20:16:40|5602.8|5600|5602.6|5599.8|5603.3|5600.5|5602.6|5599.8|17
1610569010000|2021-01-13 20:16:50|5602.3|5599.5|5601.3|5598.5|5602.3|5599.5|5601.3|5598.5|38
1610569020000|2021-01-13 20:17:00|5601.1|5598.3|5601.3|5598.5|5601.3|5598.5|5601.1|5598.3|78
1610569030000|2021-01-13 20:17:10|5602.1|5599.3|5602.3|5599.5|5602.6|5599.8|5602.1|5599.3|12
1610569040000|2021-01-13 20:17:20|5602.6|5599.8|5602.3|5599.5|5602.6|5599.8|5602.3|5599.5|2
1610569050000|2021-01-13 20:17:30|5602.1|5599.3|5600.6|5597.8|5602.1|5599.3|5600.6|5597.8|113
1610569060000|2021-01-13 20:17:40|5600.3|5597.5|5600.6|5597.8|5600.6|5597.8|5600.3|5597.5|15
1610569070000|2021-01-13 20:17:50|5600.3|5597.5|5600.6|5597.8|5600.6|5597.8|5600.3|5597.5|27
1610569080000|2021-01-13 20:18:00|5600.3|5597.5|5600.3|5597.5|5600.3|5597.5|5600.3|5597.5|1
1610569090000|2021-01-13 20:18:10|5600.6|5597.8|5600.6|5597.8|5600.6|5597.8|5600.6|5597.8|6
1610569100000|2021-01-13 20:18:20|5601.6|5598.8|5600.8|5598|5601.6|5598.8|5600.3|5597.5|33
1610569120000|2021-01-13 20:18:40|5601.1|5598.3|5601.8|5599|5601.8|5599|5600.8|5598|9
1610569130000|2021-01-13 20:18:50|5602.3|5599.5|5602.3|5599.5|5602.3|5599.5|5602.3|5599.5|0
1610569140000|2021-01-13 20:19:00|5602.6|5599.8|5602.3|5599.5|5602.6|5599.8|5602.3|5599.5|5
1610569150000|2021-01-13 20:19:10|||||||||1
1610569160000|2021-01-13 20:19:20|||||||||1
1610569170000|2021-01-13 20:19:30|5601.8|5599|5600.3|5597.5|5601.8|5599|5600.3|5597.5|31
1610569180000|2021-01-13 20:19:40|||||||||2
1610569190000|2021-01-13 20:19:50|||||||||2
1610569200000|2021-01-13 20:20:00|5600.6|5597.8|5601.1|5598.3|5601.1|5598.3|5600.6|5597.8|24
1610569210000|2021-01-13 20:20:10|5600.8|5598|5600.8|5598|5601.1|5598.3|5600.8|5598|5
1610569220000|2021-01-13 20:20:20|5601.1|5598.3|5600.8|5598|5601.1|5598.3|5600.8|5598|7
1610569230000|2021-01-13 20:20:30|5600.3|5597.5|5600.3|5597.5|5600.3|5597.5|5600.3|5597.5|0
1610569240000|2021-01-13 20:20:40|||||||||1
1610569260000|2021-01-13 20:21:00|||||||||14
1610569270000|2021-01-13 20:21:10|5600.8|5598|5602.6|5599.8|5602.6|5599.8|5600.8|5598|16
1610569280000|2021-01-13 20:21:20|||||||||1
1610569290000|2021-01-13 20:21:30|5601.8|5599|5601.8|5599|5601.8|5599|5601.8|5599|5
1610569300000|2021-01-13 20:21:40|5602.3|5599.5|5601.8|5599|5602.3|5599.5|5601.8|5599|3
1610569310000|2021-01-13 20:21:50|5601.1|5598.3|5602.6|5599.8|5602.6|5599.8|5600.6|5597.8|58
1610569320000|2021-01-13 20:22:00|5603.1|5600.3|5603.1|5600.3|5603.1|5600.3|5602.6|5599.8|11
1610569330000|2021-01-13 20:22:10|5603.6|5600.8|5604.1|5601.3|5604.1|5601.3|5603.6|5600.8|5
1610569340000|2021-01-13 20:22:20|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|0
1610569350000|2021-01-13 20:22:30|5604.6|5601.8|5603.6|5600.8|5604.6|5601.8|5603.6|5600.8|26
1610569360000|2021-01-13 20:22:40|5603.8|5601|5604.6|5601.8|5604.6|5601.8|5603.8|5601|30
1610569380000|2021-01-13 20:23:00|5604.8|5602|5604.8|5602|5604.8|5602|5604.8|5602|7
1610569390000|2021-01-13 20:23:10|5604.6|5601.8|5604.6|5601.8|5604.6|5601.8|5604.6|5601.8|0
1610569400000|2021-01-13 20:23:20|5603.6|5600.8|5603.3|5600.5|5603.6|5600.8|5603.3|5600.5|10
1610569410000|2021-01-13 20:23:30|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|0
1610569420000|2021-01-13 20:23:40|5603.3|5600.5|5603.3|5600.5|5603.3|5600.5|5603.3|5600.5|1
1610569430000|2021-01-13 20:23:50|5603.6|5600.8|5603.8|5601|5603.8|5601|5603.6|5600.8|2
1610569440000|2021-01-13 20:24:00|||||||||14
1610569450000|2021-01-13 20:24:10|5602.1|5599.3|5601.6|5598.8|5602.6|5599.8|5601.6|5598.8|67
1610569460000|2021-01-13 20:24:20|5602.1|5599.3|5601.3|5598.5|5602.3|5599.5|5601.3|5598.5|11
1610569470000|2021-01-13 20:24:30|5601.8|5599|5601.8|5599|5601.8|5599|5601.8|5599|0
1610569480000|2021-01-13 20:24:40|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|1
1610569490000|2021-01-13 20:24:50|5601.8|5599|5601.3|5598.5|5601.8|5599|5601.3|5598.5|27
1610569500000|2021-01-13 20:25:00|||||||||29
1610569510000|2021-01-13 20:25:10|||||||||1
1610569520000|2021-01-13 20:25:20|5601.6|5598.8|5602.6|5599.8|5602.8|5600|5601.6|5598.8|18
1610569530000|2021-01-13 20:25:30|5602.3|5599.5|5602.3|5599.5|5602.3|5599.5|5602.3|5599.5|0
1610569540000|2021-01-13 20:25:40|5602.1|5599.3|5602.3|5599.5|5602.3|5599.5|5601.6|5598.8|3
1610569550000|2021-01-13 20:25:50|5601.6|5598.8|5602.3|5599.5|5602.3|5599.5|5601.6|5598.8|13
1610569560000|2021-01-13 20:26:00|5602.6|5599.8|5603.1|5600.3|5603.1|5600.3|5602.6|5599.8|4
1610569570000|2021-01-13 20:26:10|5603.3|5600.5|5603.1|5600.3|5603.6|5600.8|5603.1|5600.3|4
1610569580000|2021-01-13 20:26:20|5603.3|5600.5|5603.6|5600.8|5603.6|5600.8|5603.1|5600.3|1
1610569590000|2021-01-13 20:26:30|5603.3|5600.5|5603.6|5600.8|5603.8|5601|5602.8|5600|5
1610569620000|2021-01-13 20:27:00|5603.3|5600.5|5602.3|5599.5|5603.3|5600.5|5602.3|5599.5|5
1610569630000|2021-01-13 20:27:10|5602.6|5599.8|5601.8|5599|5602.6|5599.8|5601.8|5599|20
1610569650000|2021-01-13 20:27:30|5601.6|5598.8|5602.3|5599.5|5602.3|5599.5|5601.6|5598.8|7
1610569660000|2021-01-13 20:27:40|5602.6|5599.8|5602.8|5600|5602.8|5600|5602.6|5599.8|1
1610569680000|2021-01-13 20:28:00|5602.6|5599.8|5600.3|5597.5|5602.6|5599.8|5600.3|5597.5|42
1610569690000|2021-01-13 20:28:10|5600.6|5597.8|5601.3|5598.5|5601.3|5598.5|5600.6|5597.8|32
1610569710000|2021-01-13 20:28:30|||||||||1
1610569720000|2021-01-13 20:28:40|5601.6|5598.8|5602.3|5599.5|5602.3|5599.5|5601.6|5598.8|196
1610569730000|2021-01-13 20:28:50|||||||||4
1610569740000|2021-01-13 20:29:00|5602.6|5599.8|5601.8|5599|5602.6|5599.8|5601.8|5599|16
1610569750000|2021-01-13 20:29:10|5601.3|5598.5|5600.8|5598|5601.3|5598.5|5600.6|5597.8|16
1610569760000|2021-01-13 20:29:20|5600.6|5597.8|5601.3|5598.5|5601.3|5598.5|5600.6|5597.8|4
1610569770000|2021-01-13 20:29:30|5600.8|5598|5601.3|5598.5|5601.3|5598.5|5600.3|5597.5|96
1610569780000|2021-01-13 20:29:40|5601.8|5599|5602.3|5599.5|5603.3|5600.5|5601.8|5599|15
1610569790000|2021-01-13 20:29:50|||||||||18
1610569800000|2021-01-13 20:30:00|5602.6|5599.8|5603.1|5600.3|5603.1|5600.3|5602.6|5599.8|28
1610569810000|2021-01-13 20:30:10|5603.3|5600.5|5603.3|5600.5|5603.3|5600.5|5603.3|5600.5|18
1610569830000|2021-01-13 20:30:30|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|0
1610569840000|2021-01-13 20:30:40|5603.3|5600.5|5603.3|5600.5|5603.3|5600.5|5603.3|5600.5|6
1610569850000|2021-01-13 20:30:50|||||||||1
1610569860000|2021-01-13 20:31:00|5603.6|5600.8|5603.8|5601|5603.8|5601|5603.3|5600.5|34
1610569870000|2021-01-13 20:31:10|5604.1|5601.3|5604.3|5601.5|5604.3|5601.5|5604.1|5601.3|0
1610569880000|2021-01-13 20:31:20|5604.6|5601.8|5604.3|5601.5|5604.6|5601.8|5604.3|5601.5|25
1610569890000|2021-01-13 20:31:30|5604.8|5602|5604.3|5601.5|5604.8|5602|5604.3|5601.5|18
1610569900000|2021-01-13 20:31:40|5603.8|5601|5604.3|5601.5|5604.3|5601.5|5603.8|5601|11
1610569920000|2021-01-13 20:32:00|5604.6|5601.8|5604.6|5601.8|5604.6|5601.8|5604.3|5601.5|18
1610569930000|2021-01-13 20:32:10|5604.8|5602|5605.3|5602.5|5605.3|5602.5|5604.8|5602|0
1610569940000|2021-01-13 20:32:20|||||||||15
1610569960000|2021-01-13 20:32:40|5606.1|5603.3|5605.3|5602.5|5606.3|5603.5|5605.3|5602.5|7
1610569970000|2021-01-13 20:32:50|5605.8|5603|5606.1|5603.3|5606.3|5603.5|5605.3|5602.5|5
1610569980000|2021-01-13 20:33:00|||||||||1
1610569990000|2021-01-13 20:33:10|5606.3|5603.5|5606.8|5604|5607.3|5604.5|5606.3|5603.5|3
1610570000000|2021-01-13 20:33:20|5607.1|5604.3|5607.3|5604.5|5607.3|5604.5|5607.1|5604.3|2
1610570010000|2021-01-13 20:33:30|5607.6|5604.8|5607.8|5605|5608.3|5605.5|5607.6|5604.8|8
1610570020000|2021-01-13 20:33:40|5608.1|5605.3|5608.3|5605.5|5608.3|5605.5|5608.1|5605.3|5
1610570030000|2021-01-13 20:33:50|||||||||3
1610570040000|2021-01-13 20:34:00|5608.8|5606|5608.8|5606|5609.3|5606.5|5608.6|5605.8|21
1610570050000|2021-01-13 20:34:10|5608.6|5605.8|5607.6|5604.8|5608.6|5605.8|5607.6|5604.8|9
1610570060000|2021-01-13 20:34:20|5607.3|5604.5|5607.3|5604.5|5607.3|5604.5|5607.1|5604.3|7
1610570070000|2021-01-13 20:34:30|5606.8|5604|5607.1|5604.3|5607.3|5604.5|5606.8|5604|39
1610570080000|2021-01-13 20:34:40|5606.8|5604|5606.3|5603.5|5606.8|5604|5606.3|5603.5|2
1610570090000|2021-01-13 20:34:50|5606.6|5603.8|5606.6|5603.8|5606.6|5603.8|5606.6|5603.8|5
1610570100000|2021-01-13 20:35:00|5606.3|5603.5|5606.3|5603.5|5606.3|5603.5|5606.3|5603.5|5
1610570110000|2021-01-13 20:35:10|||||||||2
1610570120000|2021-01-13 20:35:20|5607.3|5604.5|5607.3|5604.5|5607.3|5604.5|5607.3|5604.5|14
1610570130000|2021-01-13 20:35:30|5606.8|5604|5606.3|5603.5|5606.8|5604|5606.3|5603.5|75
1610570150000|2021-01-13 20:35:50|5605.3|5602.5|5606.3|5603.5|5606.3|5603.5|5605.3|5602.5|8
1610570160000|2021-01-13 20:36:00|5606.6|5603.8|5605.1|5602.3|5606.6|5603.8|5605.1|5602.3|24
1610570170000|2021-01-13 20:36:10|5604.8|5602|5606.1|5603.3|5606.1|5603.3|5604.8|5602|8
1610570180000|2021-01-13 20:36:20|5605.8|5603|5605.8|5603|5605.8|5603|5605.8|5603|2
1610570190000|2021-01-13 20:36:30|5605.3|5602.5|5604.8|5602|5605.3|5602.5|5604.8|5602|2
1610570200000|2021-01-13 20:36:40|5605.6|5602.8|5605.3|5602.5|5605.6|5602.8|5605.1|5602.3|1
1610570220000|2021-01-13 20:37:00|5605.6|5602.8|5606.3|5603.5|5606.3|5603.5|5605.6|5602.8|10
1610570230000|2021-01-13 20:37:10|5606.6|5603.8|5606.6|5603.8|5606.6|5603.8|5606.6|5603.8|0
1610570250000|2021-01-13 20:37:30|5607.3|5604.5|5607.3|5604.5|5607.3|5604.5|5607.3|5604.5|5
1610570270000|2021-01-13 20:37:50|5607.6|5604.8|5607.6|5604.8|5607.6|5604.8|5607.6|5604.8|1
1610570280000|2021-01-13 20:38:00|5607.3|5604.5|5607.3|5604.5|5607.6|5604.8|5607.3|5604.5|9
1610570290000|2021-01-13 20:38:10|5606.8|5604|5606.8|5604|5606.8|5604|5606.8|5604|6
1610570310000|2021-01-13 20:38:30|5606.6|5603.8|5607.3|5604.5|5607.3|5604.5|5606.6|5603.8|6
1610570320000|2021-01-13 20:38:40|5606.8|5604|5607.3|5604.5|5607.3|5604.5|5606.8|5604|15
1610570340000|2021-01-13 20:39:00|5607.6|5604.8|5607.6|5604.8|5607.6|5604.8|5607.6|5604.8|7
1610570350000|2021-01-13 20:39:10|5607.3|5604.5|5607.3|5604.5|5607.3|5604.5|5607.3|5604.5|0
1610570360000|2021-01-13 20:39:20|||||||||1
1610570370000|2021-01-13 20:39:30|5607.6|5604.8|5607.3|5604.5|5607.6|5604.8|5607.3|5604.5|4
1610570380000|2021-01-13 20:39:40|5607.6|5604.8|5607.6|5604.8|5607.6|5604.8|5607.6|5604.8|0
1610570400000|2021-01-13 20:40:00|5607.8|5605|5607.8|5605|5608.1|5605.3|5607.8|5605|18
1610570410000|2021-01-13 20:40:10|5608.1|5605.3|5609.6|5606.8|5609.6|5606.8|5608.1|5605.3|19
1610570420000|2021-01-13 20:40:20|5610.6|5607.8|5610.6|5607.8|5610.6|5607.8|5610.6|5607.8|30
1610570430000|2021-01-13 20:40:30|5610.3|5607.5|5610.6|5607.8|5610.6|5607.8|5610.3|5607.5|1
1610570440000|2021-01-13 20:40:40|5610.3|5607.5|5611.3|5608.5|5611.3|5608.5|5609.6|5606.8|35
1610570450000|2021-01-13 20:40:50|5611.1|5608.3|5610.8|5608|5611.3|5608.5|5610.8|5608|10
1610570460000|2021-01-13 20:41:00|5610.6|5607.8|5611.1|5608.3|5611.1|5608.3|5610.6|5607.8|0
1610570470000|2021-01-13 20:41:10|5610.8|5608|5611.3|5608.5|5611.3|5608.5|5610.6|5607.8|5
1610570480000|2021-01-13 20:41:20|5611.1|5608.3|5611.3|5608.5|5611.3|5608.5|5611.1|5608.3|0
1610570490000|2021-01-13 20:41:30|5611.1|5608.3|5611.1|5608.3|5611.1|5608.3|5611.1|5608.3|0
1610570500000|2021-01-13 20:41:40|5610.8|5608|5611.1|5608.3|5611.1|5608.3|5610.8|5608|0
1610570510000|2021-01-13 20:41:50|5610.8|5608|5610.8|5608|5610.8|5608|5610.8|5608|0
1610570520000|2021-01-13 20:42:00|5610.6|5607.8|5610.6|5607.8|5610.6|5607.8|5610.6|5607.8|0
1610570550000|2021-01-13 20:42:30|5610.8|5608|5611.6|5608.8|5611.6|5608.8|5610.8|5608|3
1610570560000|2021-01-13 20:42:40|5611.3|5608.5|5611.8|5609|5612.3|5609.5|5611.3|5608.5|9
1610570570000|2021-01-13 20:42:50|5611.6|5608.8|5611.6|5608.8|5612.3|5609.5|5611.6|5608.8|4
1610570580000|2021-01-13 20:43:00|5611.1|5608.3|5610.6|5607.8|5611.1|5608.3|5610.6|5607.8|3
1610570590000|2021-01-13 20:43:10|5610.8|5608|5611.6|5608.8|5611.6|5608.8|5610.8|5608|16
1610570610000|2021-01-13 20:43:30|5611.3|5608.5|5611.3|5608.5|5611.3|5608.5|5611.3|5608.5|0
1610570620000|2021-01-13 20:43:40|5611.6|5608.8|5611.3|5608.5|5611.6|5608.8|5611.3|5608.5|1
1610570640000|2021-01-13 20:44:00|5611.6|5608.8|5611.6|5608.8|5611.6|5608.8|5611.6|5608.8|0
1610570670000|2021-01-13 20:44:30|5611.3|5608.5|5611.6|5608.8|5611.6|5608.8|5611.3|5608.5|212
1610570680000|2021-01-13 20:44:40|5611.3|5608.5|5611.3|5608.5|5611.3|5608.5|5611.3|5608.5|0
1610570690000|2021-01-13 20:44:50|5612.1|5609.3|5613.3|5610.5|5613.3|5610.5|5612.1|5609.3|264
1610570700000|2021-01-13 20:45:00|5612.8|5610|5612.3|5609.5|5613.1|5610.3|5612.3|5609.5|12
1610570710000|2021-01-13 20:45:10|5611.6|5608.8|5611.6|5608.8|5611.6|5608.8|5611.6|5608.8|0
1610570720000|2021-01-13 20:45:20|5611.8|5609|5611.6|5608.8|5612.1|5609.3|5611.3|5608.5|3
1610570730000|2021-01-13 20:45:30|5611.8|5609|5611.8|5609|5611.8|5609|5611.8|5609|0
1610570740000|2021-01-13 20:45:40|5611.6|5608.8|5611.3|5608.5|5611.6|5608.8|5611.3|5608.5|1
1610570750000|2021-01-13 20:45:50|5610.6|5607.8|5610.6|5607.8|5610.6|5607.8|5610.6|5607.8|8
1610570760000|2021-01-13 20:46:00|5610.8|5608|5608.8|5606|5610.8|5608|5608.8|5606|1
1610570770000|2021-01-13 20:46:10|5609.1|5606.3|5609.8|5607|5609.8|5607|5609.1|5606.3|5
1610570790000|2021-01-13 20:46:30|5610.3|5607.5|5610.3|5607.5|5610.3|5607.5|5610.3|5607.5|0
1610570800000|2021-01-13 20:46:40|5610.1|5607.3|5609.3|5606.5|5610.1|5607.3|5609.3|5606.5|7
1610570830000|2021-01-13 20:47:10|5609.6|5606.8|5609.3|5606.5|5609.8|5607|5609.3|5606.5|11
1610570840000|2021-01-13 20:47:20|5609.6|5606.8|5609.6|5606.8|5609.6|5606.8|5609.6|5606.8|0
1610570850000|2021-01-13 20:47:30|5609.3|5606.5|5609.3|5606.5|5609.3|5606.5|5609.3|5606.5|0
1610570870000|2021-01-13 20:47:50|||||||||9
1610570880000|2021-01-13 20:48:00|5608.8|5606|5609.1|5606.3|5609.1|5606.3|5608.3|5605.5|15
1610570890000|2021-01-13 20:48:10|5609.3|5606.5|5609.3|5606.5|5609.3|5606.5|5609.3|5606.5|0
1610570900000|2021-01-13 20:48:20|||||||||1
1610570940000|2021-01-13 20:49:00|5609.1|5606.3|5609.1|5606.3|5609.1|5606.3|5609.1|5606.3|0
1610570950000|2021-01-13 20:49:10|5609.3|5606.5|5610.3|5607.5|5610.3|5607.5|5609.3|5606.5|6
1610570970000|2021-01-13 20:49:30|5610.1|5607.3|5610.1|5607.3|5610.1|5607.3|5610.1|5607.3|0
1610570980000|2021-01-13 20:49:40|5610.3|5607.5|5610.3|5607.5|5610.3|5607.5|5610.3|5607.5|0
1610570990000|2021-01-13 20:49:50|||||||||1
1610571000000|2021-01-13 20:50:00|5609.8|5607|5609.1|5606.3|5609.8|5607|5608.1|5605.3|96
1610571010000|2021-01-13 20:50:10|5609.3|5606.5|5609.3|5606.5|5609.3|5606.5|5609.3|5606.5|1
1610571020000|2021-01-13 20:50:20|5609.6|5606.8|5609.6|5606.8|5609.6|5606.8|5609.3|5606.5|1
1610571030000|2021-01-13 20:50:30|5609.3|5606.5|5609.3|5606.5|5609.6|5606.8|5609.3|5606.5|2
1610571040000|2021-01-13 20:50:40|||||||||1
1610571070000|2021-01-13 20:51:10|5609.1|5606.3|5608.3|5605.5|5609.1|5606.3|5608.3|5605.5|2
1610571080000|2021-01-13 20:51:20|5608.8|5606|5608.3|5605.5|5608.8|5606|5608.3|5605.5|6
1610571090000|2021-01-13 20:51:30|5608.8|5606|5609.1|5606.3|5609.1|5606.3|5608.8|5606|6
1610571100000|2021-01-13 20:51:40|5608.8|5606|5608.8|5606|5608.8|5606|5608.3|5605.5|1
1610571110000|2021-01-13 20:51:50|5609.1|5606.3|5608.3|5605.5|5609.1|5606.3|5608.3|5605.5|3
1610571120000|2021-01-13 20:52:00|5608.6|5605.8|5609.1|5606.3|5609.1|5606.3|5608.6|5605.8|1
1610571130000|2021-01-13 20:52:10|5608.3|5605.5|5609.1|5606.3|5609.1|5606.3|5608.3|5605.5|1
1610571140000|2021-01-13 20:52:20|5609.3|5606.5|5609.3|5606.5|5609.8|5607|5609.3|5606.5|3
1610571170000|2021-01-13 20:52:50|5609.6|5606.8|5609.3|5606.5|5610.1|5607.3|5609.3|5606.5|3
1610571190000|2021-01-13 20:53:10|5610.3|5607.5|5610.1|5607.3|5610.3|5607.5|5610.1|5607.3|6
1610571200000|2021-01-13 20:53:20|5609.3|5606.5|5610.1|5607.3|5610.1|5607.3|5609.3|5606.5|3
1610571210000|2021-01-13 20:53:30|5609.3|5606.5|5608.1|5605.3|5609.6|5606.8|5607.3|5604.5|21
1610571220000|2021-01-13 20:53:40|5607.8|5605|5607.3|5604.5|5607.8|5605|5607.3|5604.5|0
1610571230000|2021-01-13 20:53:50|5607.6|5604.8|5607.1|5604.3|5607.8|5605|5606.8|5604|16
1610571240000|2021-01-13 20:54:00|5607.3|5604.5|5606.8|5604|5607.3|5604.5|5606.8|5604|6
1610571250000|2021-01-13 20:54:10|5607.1|5604.3|5605.8|5603|5607.1|5604.3|5605.6|5602.8|8
1610571260000|2021-01-13 20:54:20|5606.1|5603.3|5605.8|5603|5606.1|5603.3|5605.8|5603|4
1610571270000|2021-01-13 20:54:30|5606.1|5603.3|5606.1|5603.3|5606.1|5603.3|5605.8|5603|1
1610571280000|2021-01-13 20:54:40|5605.8|5603|5606.1|5603.3|5606.1|5603.3|5605.8|5603|0
1610571290000|2021-01-13 20:54:50|5605.8|5603|5606.1|5603.3|5606.1|5603.3|5605.8|5603|8
1610571300000|2021-01-13 20:55:00|5606.3|5603.5|5606.1|5603.3|5606.3|5603.5|5606.1|5603.3|2
1610571310000|2021-01-13 20:55:10|5606.3|5603.5|5606.3|5603.5|5606.3|5603.5|5606.3|5603.5|6
1610571320000|2021-01-13 20:55:20|5605.8|5603|5605.3|5602.5|5605.8|5603|5605.3|5602.5|8
1610571330000|2021-01-13 20:55:30|5606.3|5603.5|5605.3|5602.5|5606.3|5603.5|5605.3|5602.5|10
1610571340000|2021-01-13 20:55:40|5605.1|5602.3|5604.8|5602|5605.1|5602.3|5604.6|5601.8|4
1610571350000|2021-01-13 20:55:50|5605.1|5602.3|5605.3|5602.5|5605.3|5602.5|5605.1|5602.3|41
1610571370000|2021-01-13 20:56:10|5604.8|5602|5604.8|5602|5604.8|5602|5604.6|5601.8|18
1610571390000|2021-01-13 20:56:30|5605.1|5602.3|5605.1|5602.3|5605.1|5602.3|5605.1|5602.3|0
1610571400000|2021-01-13 20:56:40|5605.3|5602.5|5604.6|5601.8|5605.3|5602.5|5604.6|5601.8|1
1610571410000|2021-01-13 20:56:50|5604.8|5602|5604.8|5602|5604.8|5602|5604.6|5601.8|2
1610571420000|2021-01-13 20:57:00|5605.1|5602.3|5605.1|5602.3|5605.1|5602.3|5605.1|5602.3|0
1610571430000|2021-01-13 20:57:10|5605.3|5602.5|5605.3|5602.5|5605.3|5602.5|5605.3|5602.5|0
1610571440000|2021-01-13 20:57:20|5605.1|5602.3|5604.3|5601.5|5605.1|5602.3|5604.3|5601.5|1
1610571450000|2021-01-13 20:57:30|||||||||38
1610571460000|2021-01-13 20:57:40|5604.1|5601.3|5604.3|5601.5|5604.3|5601.5|5604.1|5601.3|26
1610571470000|2021-01-13 20:57:50|5604.1|5601.3|5604.3|5601.5|5604.3|5601.5|5603.6|5600.8|41
1610571480000|2021-01-13 20:58:00|5604.6|5601.8|5603.3|5600.5|5604.6|5601.8|5603.1|5600.3|9
1610571510000|2021-01-13 20:58:30|5603.6|5600.8|5603.3|5600.5|5604.1|5601.3|5603.3|5600.5|3
1610571520000|2021-01-13 20:58:40|5602.6|5599.8|5602.8|5600|5603.3|5600.5|5602.6|5599.8|1
1610571530000|2021-01-13 20:58:50|5603.1|5600.3|5602.3|5599.5|5603.3|5600.5|5602.3|5599.5|4
1610571540000|2021-01-13 20:59:00|||||||||1
1610571560000|2021-01-13 20:59:20|5603.1|5600.3|5603.1|5600.3|5603.1|5600.3|5603.1|5600.3|9
1610571570000|2021-01-13 20:59:30|5602.8|5600|5602.3|5599.5|5602.8|5600|5602.3|5599.5|2
1610571580000|2021-01-13 20:59:40|5602.6|5599.8|5602.8|5600|5603.1|5600.3|5602.6|5599.8|6
1610571590000|2021-01-13 20:59:50|5602.3|5599.5|5601.8|5599|5602.8|5600|5601.8|5599|5
1610571600000|2021-01-13 21:00:00|5601.6|5598.8|5602.8|5600|5602.8|5600|5601.6|5598.8|29
1610571610000|2021-01-13 21:00:10|5603.3|5600.5|5603.8|5601|5604.3|5601.5|5602.3|5599.5|34
1610571620000|2021-01-13 21:00:20|5603.6|5600.8|5603.6|5600.8|5604.3|5601.5|5603.6|5600.8|2
1610571630000|2021-01-13 21:00:30|5603.1|5600.3|5603.3|5600.5|5603.3|5600.5|5603.1|5600.3|0
1610571640000|2021-01-13 21:00:40|5603.6|5600.8|5603.3|5600.5|5603.8|5601|5603.3|5600.5|2
1610571650000|2021-01-13 21:00:50|5603.6|5600.8|5603.1|5600.3|5603.6|5600.8|5603.1|5600.3|2
1610571660000|2021-01-13 21:01:00|5603.3|5600.5|5603.3|5600.5|5603.3|5600.5|5603.3|5600.5|0
1610571680000|2021-01-13 21:01:20|5603.6|5600.8|5603.8|5601|5603.8|5601|5603.6|5600.8|3
1610571690000|2021-01-13 21:01:30|5603.6|5600.8|5603.3|5600.5|5603.8|5601|5603.3|5600.5|6
1610571700000|2021-01-13 21:01:40|||||||||4
1610571720000|2021-01-13 21:02:00|||||||||2
1610571730000|2021-01-13 21:02:10|5603.8|5601|5603.3|5600.5|5604.1|5601.3|5603.3|5600.5|22
1610571750000|2021-01-13 21:02:30|5602.6|5599.8|5602.6|5599.8|5602.8|5600|5602.6|5599.8|11
1610571780000|2021-01-13 21:03:00|5602.3|5599.5|5602.3|5599.5|5602.3|5599.5|5602.3|5599.5|2
1610571790000|2021-01-13 21:03:10|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|1
1610571800000|2021-01-13 21:03:20|5602.8|5600|5601.1|5598.3|5602.8|5600|5601.1|5598.3|19
1610571810000|2021-01-13 21:03:30|5600.8|5598|5601.8|5599|5601.8|5599|5600.8|5598|12
1610571820000|2021-01-13 21:03:40|5602.1|5599.3|5601.8|5599|5602.3|5599.5|5601.8|5599|3
1610571840000|2021-01-13 21:04:00|5602.3|5599.5|5602.3|5599.5|5602.3|5599.5|5602.3|5599.5|7
1610571870000|2021-01-13 21:04:30|5602.6|5599.8|5603.3|5600.5|5603.3|5600.5|5602.6|5599.8|1
1610571930000|2021-01-13 21:05:30|5603.1|5600.3|5602.6|5599.8|5603.1|5600.3|5602.6|5599.8|2
1610571940000|2021-01-13 21:05:40|5602.8|5600|5603.3|5600.5|5603.3|5600.5|5602.8|5600|0
1610571950000|2021-01-13 21:05:50|||||||||2
1610571970000|2021-01-13 21:06:10|5603.1|5600.3|5602.8|5600|5603.3|5600.5|5602.8|5600|5
1610571980000|2021-01-13 21:06:20|5603.3|5600.5|5603.3|5600.5|5603.3|5600.5|5602.8|5600|2
1610572000000|2021-01-13 21:06:40|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|4
1610572010000|2021-01-13 21:06:50|5603.8|5601|5604.1|5601.3|5604.1|5601.3|5603.8|5601|0
1610572020000|2021-01-13 21:07:00|5603.8|5601|5603.3|5600.5|5603.8|5601|5603.3|5600.5|3
1610572030000|2021-01-13 21:07:10|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|0
1610572040000|2021-01-13 21:07:20|5604.1|5601.3|5603.8|5601|5604.1|5601.3|5603.8|5601|1
1610572050000|2021-01-13 21:07:30|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|5603.3|5600.5|0
1610572060000|2021-01-13 21:07:40|5603.3|5600.5|5603.6|5600.8|5603.6|5600.8|5603.3|5600.5|8
1610572070000|2021-01-13 21:07:50|5603.3|5600.5|5603.3|5600.5|5603.3|5600.5|5603.1|5600.3|4
1610572090000|2021-01-13 21:08:10|5603.6|5600.8|5604.6|5601.8|5604.8|5602|5603.6|5600.8|53
1610572100000|2021-01-13 21:08:20|5604.3|5601.5|5604.3|5601.5|5604.3|5601.5|5604.3|5601.5|4
1610572110000|2021-01-13 21:08:30|5603.8|5601|5603.6|5600.8|5603.8|5601|5603.6|5600.8|7
1610572120000|2021-01-13 21:08:40|5603.3|5600.5|5603.6|5600.8|5603.6|5600.8|5603.3|5600.5|2
1610572140000|2021-01-13 21:09:00|5604.1|5601.3|5604.3|5601.5|5604.3|5601.5|5604.1|5601.3|9
1610572150000|2021-01-13 21:09:10|||||||||1
1610572170000|2021-01-13 21:09:30|5603.6|5600.8|5603.3|5600.5|5603.6|5600.8|5603.3|5600.5|3
1610572180000|2021-01-13 21:09:40|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|0
1610572240000|2021-01-13 21:10:40|5603.3|5600.5|5603.3|5600.5|5603.3|5600.5|5603.3|5600.5|1
1610572260000|2021-01-13 21:11:00|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|0
1610572270000|2021-01-13 21:11:10|||||||||6
1610572280000|2021-01-13 21:11:20|5603.1|5600.3|5602.6|5599.8|5603.1|5600.3|5602.6|5599.8|4
1610572290000|2021-01-13 21:11:30|||||||||1
1610572310000|2021-01-13 21:11:50|5603.1|5600.3|5603.3|5600.5|5603.3|5600.5|5603.1|5600.3|5
1610572320000|2021-01-13 21:12:00|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|0
1610572330000|2021-01-13 21:12:10|||||||||2
1610572360000|2021-01-13 21:12:40|||||||||1
1610572370000|2021-01-13 21:12:50|||||||||6
1610572380000|2021-01-13 21:13:00|5604.1|5601.3|5604.3|5601.5|5604.3|5601.5|5604.1|5601.3|5
1610572390000|2021-01-13 21:13:10|5604.6|5601.8|5604.6|5601.8|5604.6|5601.8|5604.6|5601.8|1
1610572410000|2021-01-13 21:13:30|||||||||1
1610572420000|2021-01-13 21:13:40|5604.3|5601.5|5604.3|5601.5|5604.3|5601.5|5604.3|5601.5|0
1610572430000|2021-01-13 21:13:50|5604.8|5602|5604.8|5602|5604.8|5602|5604.8|5602|3
1610572440000|2021-01-13 21:14:00|5604.6|5601.8|5604.6|5601.8|5604.6|5601.8|5604.6|5601.8|8
1610572450000|2021-01-13 21:14:10|5604.3|5601.5|5603.6|5600.8|5604.3|5601.5|5603.6|5600.8|4
1610572460000|2021-01-13 21:14:20|5603.8|5601|5603.6|5600.8|5604.1|5601.3|5603.6|5600.8|3
1610572480000|2021-01-13 21:14:40|5603.8|5601|5603.6|5600.8|5603.8|5601|5603.6|5600.8|1
1610572490000|2021-01-13 21:14:50|5603.8|5601|5603.6|5600.8|5603.8|5601|5603.6|5600.8|1
1610572500000|2021-01-13 21:15:00|5603.8|5601|5603.8|5601|5603.8|5601|5603.8|5601|5
1610572510000|2021-01-13 21:15:10|5603.6|5600.8|5602.6|5599.8|5603.6|5600.8|5602.6|5599.8|10
1610572520000|2021-01-13 21:15:20|||||||||7
1610572530000|2021-01-13 21:15:30|5603.1|5600.3|5603.6|5600.8|5603.6|5600.8|5603.1|5600.3|12
1610572540000|2021-01-13 21:15:40|5603.3|5600.5|5603.6|5600.8|5603.6|5600.8|5603.3|5600.5|2
1610572550000|2021-01-13 21:15:50|||||||||1
1610572570000|2021-01-13 21:16:10|5603.8|5601|5603.8|5601|5603.8|5601|5603.8|5601|0
1610572650000|2021-01-13 21:17:30|5604.3|5601.5|5604.3|5601.5|5604.3|5601.5|5604.3|5601.5|3
1610572660000|2021-01-13 21:17:40|5604.6|5601.8|5604.3|5601.5|5604.6|5601.8|5604.1|5601.3|1
1610572670000|2021-01-13 21:17:50|5604.1|5601.3|5603.6|5600.8|5604.1|5601.3|5603.6|5600.8|2
1610572720000|2021-01-13 21:18:40|5602.8|5600|5602.6|5599.8|5602.8|5600|5601.8|5599|190
1610572730000|2021-01-13 21:18:50|5602.3|5599.5|5602.3|5599.5|5602.3|5599.5|5602.3|5599.5|1
1610572740000|2021-01-13 21:19:00|5601.8|5599|5601.8|5599|5601.8|5599|5601.8|5599|1
1610572750000|2021-01-13 21:19:10|5602.3|5599.5|5602.6|5599.8|5602.6|5599.8|5602.3|5599.5|2
1610572790000|2021-01-13 21:19:50|||||||||1
1610572820000|2021-01-13 21:20:20|||||||||2
1610572830000|2021-01-13 21:20:30|||||||||3
1610572840000|2021-01-13 21:20:40|5602.3|5599.5|5602.3|5599.5|5602.3|5599.5|5602.3|5599.5|22
1610572850000|2021-01-13 21:20:50|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5
1610572870000|2021-01-13 21:21:10|5602.8|5600|5603.1|5600.3|5603.1|5600.3|5602.8|5600|31
1610572890000|2021-01-13 21:21:30|5603.3|5600.5|5604.1|5601.3|5604.1|5601.3|5603.3|5600.5|12
1610572910000|2021-01-13 21:21:50|5603.8|5601|5604.1|5601.3|5604.1|5601.3|5603.8|5601|1
1610572930000|2021-01-13 21:22:10|5604.3|5601.5|5604.6|5601.8|5604.6|5601.8|5604.3|5601.5|0
1610573020000|2021-01-13 21:23:40|||||||||4
1610573030000|2021-01-13 21:23:50|5604.3|5601.5|5604.1|5601.3|5604.3|5601.5|5603.8|5601|149
1610573040000|2021-01-13 21:24:00|5604.3|5601.5|5604.3|5601.5|5604.3|5601.5|5604.3|5601.5|2
1610573060000|2021-01-13 21:24:20|5604.1|5601.3|5604.1|5601.3|5604.3|5601.5|5604.1|5601.3|3
1610573070000|2021-01-13 21:24:30|5604.3|5601.5|5604.3|5601.5|5604.3|5601.5|5603.6|5600.8|25
1610573080000|2021-01-13 21:24:40|5604.1|5601.3|5604.3|5601.5|5604.3|5601.5|5604.1|5601.3|9
1610573090000|2021-01-13 21:24:50|5604.1|5601.3|5604.1|5601.3|5604.3|5601.5|5604.1|5601.3|5
1610573100000|2021-01-13 21:25:00|5604.3|5601.5|5603.6|5600.8|5604.3|5601.5|5603.6|5600.8|25
1610573120000|2021-01-13 21:25:20|||||||||3
1610573140000|2021-01-13 21:25:40|5603.8|5601|5604.3|5601.5|5604.3|5601.5|5603.8|5601|2
1610573150000|2021-01-13 21:25:50|5604.1|5601.3|5604.1|5601.3|5604.1|5601.3|5604.1|5601.3|0
1610573170000|2021-01-13 21:26:10|5604.3|5601.5|5604.3|5601.5|5604.3|5601.5|5604.3|5601.5|0
1610573180000|2021-01-13 21:26:20|5604.1|5601.3|5604.3|5601.5|5604.3|5601.5|5604.1|5601.3|0
1610573200000|2021-01-13 21:26:40|5604.6|5601.8|5604.6|5601.8|5604.6|5601.8|5604.6|5601.8|8
1610573210000|2021-01-13 21:26:50|5604.8|5602|5604.8|5602|5604.8|5602|5604.8|5602|5
1610573220000|2021-01-13 21:27:00|||||||||2
1610573230000|2021-01-13 21:27:10|5604.6|5601.8|5604.8|5602|5604.8|5602|5604.3|5601.5|4
1610573240000|2021-01-13 21:27:20|5605.1|5602.3|5605.3|5602.5|5605.3|5602.5|5604.8|5602|16
1610573250000|2021-01-13 21:27:30|||||||||2
1610573270000|2021-01-13 21:27:50|||||||||1
1610573290000|2021-01-13 21:28:10|5605.1|5602.3|5605.3|5602.5|5605.3|5602.5|5604.8|5602|15
1610573300000|2021-01-13 21:28:20|5604.8|5602|5604.8|5602|5604.8|5602|5604.6|5601.8|20
1610573310000|2021-01-13 21:28:30|||||||||8
1610573320000|2021-01-13 21:28:40|||||||||9
1610573330000|2021-01-13 21:28:50|||||||||5
1610573340000|2021-01-13 21:29:00|||||||||2
1610573360000|2021-01-13 21:29:20|5604.6|5601.8|5604.6|5601.8|5604.8|5602|5604.3|5601.5|8
1610573380000|2021-01-13 21:29:40|5604.1|5601.3|5604.3|5601.5|5604.3|5601.5|5604.1|5601.3|6
1610573390000|2021-01-13 21:29:50|||||||||2
1610573400000|2021-01-13 21:30:00|5604.6|5601.8|5604.6|5601.8|5604.8|5602|5604.6|5601.8|1
1610573410000|2021-01-13 21:30:10|5604.1|5601.3|5604.1|5601.3|5604.3|5601.5|5604.1|5601.3|0
1610573420000|2021-01-13 21:30:20|5604.3|5601.5|5604.3|5601.5|5604.3|5601.5|5604.3|5601.5|0
1610573430000|2021-01-13 21:30:30|||||||||62
1610573440000|2021-01-13 21:30:40|||||||||1
1610573460000|2021-01-13 21:31:00|5604.6|5601.8|5604.6|5601.8|5604.6|5601.8|5604.6|5601.8|0
1610573470000|2021-01-13 21:31:10|5604.8|5602|5604.6|5601.8|5604.8|5602|5604.6|5601.8|0
1610573480000|2021-01-13 21:31:20|||||||||7
1610573490000|2021-01-13 21:31:30|5604.3|5601.5|5604.3|5601.5|5604.3|5601.5|5604.3|5601.5|4
1610573520000|2021-01-13 21:32:00|||||||||7
1610573540000|2021-01-13 21:32:20|5603.8|5601|5603.8|5601|5603.8|5601|5603.6|5600.8|2
1610573550000|2021-01-13 21:32:30|5604.1|5601.3|5604.1|5601.3|5604.1|5601.3|5604.1|5601.3|0
1610573570000|2021-01-13 21:32:50|||||||||5
1610573580000|2021-01-13 21:33:00|||||||||8
1610573590000|2021-01-13 21:33:10|5604.3|5601.5|5604.3|5601.5|5604.3|5601.5|5604.3|5601.5|8
1610573600000|2021-01-13 21:33:20|||||||||6
1610573610000|2021-01-13 21:33:30|5604.1|5601.3|5604.1|5601.3|5604.1|5601.3|5604.1|5601.3|8
1610573640000|2021-01-13 21:34:00|5603.8|5601|5603.8|5601|5603.8|5601|5603.6|5600.8|0
1610573650000|2021-01-13 21:34:10|5603.6|5600.8|5603.8|5601|5603.8|5601|5603.6|5600.8|1
1610573660000|2021-01-13 21:34:20|5603.6|5600.8|5603.8|5601|5603.8|5601|5603.6|5600.8|1
1610573670000|2021-01-13 21:34:30|5603.6|5600.8|5603.6|5600.8|5603.8|5601|5603.6|5600.8|6
1610573680000|2021-01-13 21:34:40|5603.3|5600.5|5603.3|5600.5|5603.3|5600.5|5603.3|5600.5|0
1610573700000|2021-01-13 21:35:00|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|2
1610573710000|2021-01-13 21:35:10|5603.3|5600.5|5603.3|5600.5|5603.3|5600.5|5603.3|5600.5|0
1610573720000|2021-01-13 21:35:20|5603.8|5601|5603.8|5601|5603.8|5601|5603.8|5601|0
1610573730000|2021-01-13 21:35:30|5604.1|5601.3|5603.3|5600.5|5604.1|5601.3|5603.1|5600.3|31
1610573760000|2021-01-13 21:36:00|||||||||1
1610573770000|2021-01-13 21:36:10|||||||||2
1610573790000|2021-01-13 21:36:30|5603.6|5600.8|5603.8|5601|5603.8|5601|5603.6|5600.8|107
1610573800000|2021-01-13 21:36:40|5603.6|5600.8|5603.5|5600.7|5603.6|5600.8|5603.3|5600.5|50
1610573810000|2021-01-13 21:36:50|5603.3|5600.5|5603.3|5600.5|5603.3|5600.5|5603.3|5600.5|0
1610573830000|2021-01-13 21:37:10|||||||||2
1610573840000|2021-01-13 21:37:20|5603.5|5600.7|5603.5|5600.7|5603.5|5600.7|5603.3|5600.5|1
1610573850000|2021-01-13 21:37:30|5603.3|5600.5|5603.5|5600.7|5603.5|5600.7|5603.3|5600.5|1
1610573860000|2021-01-13 21:37:40|5603|5600.2|5603.3|5600.5|5603.3|5600.5|5603|5600.2|0
1610573870000|2021-01-13 21:37:50|5603.5|5600.7|5603.5|5600.7|5603.5|5600.7|5603.5|5600.7|2
1610573880000|2021-01-13 21:38:00|5603.8|5601|5603.3|5600.5|5603.8|5601|5603.3|5600.5|1
1610573920000|2021-01-13 21:38:40|5603.8|5601|5603.8|5601|5603.8|5601|5603.8|5601|1
1610573940000|2021-01-13 21:39:00|5604.3|5601.5|5604.5|5601.7|5604.5|5601.7|5604|5601.2|3
1610573950000|2021-01-13 21:39:10|5604.8|5602|5604.8|5602|5604.8|5602|5604.8|5602|0
1610573970000|2021-01-13 21:39:30|||||||||3
1610573980000|2021-01-13 21:39:40|5604.5|5601.7|5604|5601.2|5604.5|5601.7|5604|5601.2|7
1610574000000|2021-01-13 21:40:00|||||||||4
1610574040000|2021-01-13 21:40:40|5603.8|5601|5603.8|5601|5603.8|5601|5603.8|5601|1
1610574060000|2021-01-13 21:41:00|5603.5|5600.7|5603.5|5600.7|5603.5|5600.7|5603.5|5600.7|13
1610574070000|2021-01-13 21:41:10|5604|5601.2|5604|5601.2|5604|5601.2|5604|5601.2|0
1610574120000|2021-01-13 21:42:00|5603.8|5601|5603.8|5601|5603.8|5601|5603.8|5601|0
1610574130000|2021-01-13 21:42:10|5604|5601.2|5603.8|5601|5604|5601.2|5603.8|5601|5
1610574150000|2021-01-13 21:42:30|5604|5601.2|5604|5601.2|5604|5601.2|5604|5601.2|0
1610574160000|2021-01-13 21:42:40|||||||||6
1610574190000|2021-01-13 21:43:10|||||||||3
1610574230000|2021-01-13 21:43:50|5604.3|5601.5|5604|5601.2|5604.3|5601.5|5604|5601.2|1
1610574250000|2021-01-13 21:44:10|5604.3|5601.5|5604.3|5601.5|5604.3|5601.5|5604.3|5601.5|0
1610574260000|2021-01-13 21:44:20|5604|5601.2|5604|5601.2|5604|5601.2|5604|5601.2|1
1610574270000|2021-01-13 21:44:30|5603.8|5601|5603.8|5601|5603.8|5601|5603.8|5601|0
1610574300000|2021-01-13 21:45:00|5603.3|5600.5|5603.3|5600.5|5603.3|5600.5|5602.8|5600|36
1610574310000|2021-01-13 21:45:10|5603.5|5600.7|5603.3|5600.5|5603.8|5601|5603.3|5600.5|3
1610574330000|2021-01-13 21:45:30|5603|5600.2|5603|5600.2|5603|5600.2|5603|5600.2|0
1610574340000|2021-01-13 21:45:40|5603.3|5600.5|5603.3|5600.5|5603.3|5600.5|5603.3|5600.5|0
1610574370000|2021-01-13 21:46:10|5603.5|5600.7|5603.3|5600.5|5603.5|5600.7|5603.3|5600.5|0
1610574400000|2021-01-13 21:46:40|5603.5|5600.7|5603.3|5600.5|5603.5|5600.7|5603.3|5600.5|0
1610574410000|2021-01-13 21:46:50|5603.5|5600.7|5603.5|5600.7|5603.5|5600.7|5603.5|5600.7|4
1610574430000|2021-01-13 21:47:10|5604|5601.2|5604|5601.2|5604|5601.2|5604|5601.2|12
1610574470000|2021-01-13 21:47:50|5603.8|5601|5603.5|5600.7|5603.8|5601|5603.5|5600.7|2
1610574480000|2021-01-13 21:48:00|5603.8|5601|5603.5|5600.7|5603.8|5601|5603.3|5600.5|1
1610574490000|2021-01-13 21:48:10|5603|5600.2|5603.5|5600.7|5603.5|5600.7|5603|5600.2|0
1610574500000|2021-01-13 21:48:20|5603.8|5601|5603.8|5601|5603.8|5601|5603.8|5601|4
1610574510000|2021-01-13 21:48:30|5603.5|5600.7|5603.5|5600.7|5603.5|5600.7|5603.5|5600.7|1
1610574520000|2021-01-13 21:48:40|5603.3|5600.5|5603|5600.2|5603.3|5600.5|5603|5600.2|9
1610574530000|2021-01-13 21:48:50|5603.3|5600.5|5603.5|5600.7|5603.5|5600.7|5603.3|5600.5|16
1610574540000|2021-01-13 21:49:00|5603|5600.2|5603|5600.2|5603.5|5600.7|5603|5600.2|4
1610574550000|2021-01-13 21:49:10|5603.3|5600.5|5603|5600.2|5603.8|5601|5602.8|5600|32
1610574560000|2021-01-13 21:49:20|5603.3|5600.5|5603.3|5600.5|5603.3|5600.5|5603.3|5600.5|5
1610574570000|2021-01-13 21:49:30|5603|5600.2|5604|5601.2|5604|5601.2|5603|5600.2|14
1610574580000|2021-01-13 21:49:40|5604.3|5601.5|5603.8|5601|5604.3|5601.5|5603.8|5601|9
1610574590000|2021-01-13 21:49:50|5604|5601.2|5604|5601.2|5604|5601.2|5604|5601.2|2
1610574650000|2021-01-13 21:50:50|5604.3|5601.5|5604.3|5601.5|5604.3|5601.5|5604.3|5601.5|1
1610574660000|2021-01-13 21:51:00|5604|5601.2|5604|5601.2|5604|5601.2|5604|5601.2|0
1610574680000|2021-01-13 21:51:20|5603.8|5601|5603|5600.2|5603.8|5601|5603|5600.2|6
1610574710000|2021-01-13 21:51:50|5602.8|5600|5602.8|5600|5602.8|5600|5602.8|5600|4
1610574740000|2021-01-13 21:52:20|5603|5600.2|5602.3|5599.5|5603|5600.2|5602.3|5599.5|23
1610574760000|2021-01-13 21:52:40|||||||||1
1610574780000|2021-01-13 21:53:00|5602|5599.2|5602|5599.2|5602|5599.2|5602|5599.2|2
1610574820000|2021-01-13 21:53:40|5601.8|5599|5601.8|5599|5601.8|5599|5601.8|5599|5
1610574840000|2021-01-13 21:54:00|||||||||2
1610574860000|2021-01-13 21:54:20|||||||||1
1610574870000|2021-01-13 21:54:30|5602|5599.2|5602|5599.2|5602|5599.2|5602|5599.2|2
1610574900000|2021-01-13 21:55:00|5601.8|5599|5601.8|5599|5601.8|5599|5601.8|5599|28
1610574920000|2021-01-13 21:55:20|5602|5599.2|5602.3|5599.5|5602.3|5599.5|5602|5599.2|7
1610574930000|2021-01-13 21:55:30|5602|5599.2|5601.8|5599|5602|5599.2|5601.8|5599|9
1610574940000|2021-01-13 21:55:40|||||||||1
1610574960000|2021-01-13 21:56:00|||||||||7
1610574990000|2021-01-13 21:56:30|5602|5599.2|5602|5599.2|5602|5599.2|5602|5599.2|11
1610575000000|2021-01-13 21:56:40|5602.5|5599.7|5602.8|5600|5602.8|5600|5602.5|5599.7|25
1610575010000|2021-01-13 21:56:50|5602|5599.2|5602|5599.2|5602|5599.2|5602|5599.2|2
1610575020000|2021-01-13 21:57:00|5602.3|5599.5|5602|5599.2|5602.3|5599.5|5602|5599.2|2
1610575090000|2021-01-13 21:58:10|5601.8|5599|5601.8|5599|5601.8|5599|5601.8|5599|8
1610575130000|2021-01-13 21:58:50|5601|5598.2|5601|5598.2|5601|5598.2|5601|5598.2|5
1610575140000|2021-01-13 21:59:00|||||||||31
1610575160000|2021-01-13 21:59:20|5601.5|5598.7|5601.8|5599|5601.8|5599|5601.5|5598.7|21
1610575170000|2021-01-13 21:59:30|||||||||2
1610575180000|2021-01-13 21:59:40|||||||||3
1610575190000|2021-01-13 21:59:50|5602|5599.2|5602|5599.2|5602|5599.2|5602|5599.2|1
1610575210000|2021-01-13 22:00:10|5601.8|5599|5601|5598.2|5601.8|5599|5601|5598.2|5
1610575230000|2021-01-13 22:00:30|||||||||4
1610575360000|2021-01-13 22:02:40|5603|5600.2|5603|5600.2|5603|5600.2|5603|5600.2|15
1610575370000|2021-01-13 22:02:50|5599.3|5596.5|5599.3|5596.5|5599.3|5596.5|5599.3|5596.5|69
1610575400000|2021-01-13 22:03:20|||||||||25
1610575580000|2021-01-13 22:06:20|5599.1|5596.3|5599.1|5596.3|5599.1|5596.3|5599.1|5596.3|10
1610575590000|2021-01-13 22:06:30|5599.3|5596.5|5599.6|5596.8|5599.6|5596.8|5599.3|5596.5|22
1610575600000|2021-01-13 22:06:40|5599.3|5596.5|5597.3|5594.5|5599.3|5596.5|5597.3|5594.5|1
1610575610000|2021-01-13 22:06:50|5598.4|5594.4|5598.4|5594.4|5598.4|5594.4|5598.4|5594.4|0
1610575620000|2021-01-13 22:07:00|||||||||1
1610575790000|2021-01-13 22:09:50|5598.3|5595.5|5598.3|5595.5|5598.3|5595.5|5598.3|5595.5|0
1610575800000|2021-01-13 22:10:00|5599.3|5596.5|5599.3|5596.5|5599.3|5596.5|5599.3|5596.5|0
1610575810000|2021-01-13 22:10:10|5598.8|5596|5598.9|5594.9|5598.9|5596|5598.8|5594.9|5
1610576440000|2021-01-13 22:20:40|5602.1|5592.1|5602.1|5592.1|5602.1|5592.1|5602.1|5592.1|0
1610576810000|2021-01-13 22:26:50|5598.9|5594.9|5597.8|5595|5598.9|5595.3|5597.8|5594.9|0
1610576820000|2021-01-13 22:27:00|5597.6|5594.8|5597.3|5594.5|5597.6|5594.8|5597.3|5594.5|0
1610576880000|2021-01-13 22:28:00|5594.3|5591.5|5594.3|5591.5|5594.3|5591.5|5594.3|5591.5|35
1610577860000|2021-01-13 22:44:20|5594.6|5591.8|5594.6|5591.8|5594.6|5591.8|5594.6|5591.8|5
1610578050000|2021-01-13 22:47:30|||||||||2
1610578100000|2021-01-13 22:48:20|5599.4|5589.4|5599.2|5589.2|5599.4|5589.4|5599.2|5589.2|1
1610578110000|2021-01-13 22:48:30|5598.9|5588.9|5595.4|5591.4|5598.9|5591.4|5595.4|5588.9|0
1610578130000|2021-01-13 22:48:50|5588.8|5586|5588.8|5586|5588.8|5586|5588.8|5586|188
1610578140000|2021-01-13 22:49:00|5594.2|5584.2|5594.2|5584.2|5594.2|5584.2|5594.2|5584.2|5
1610578150000|2021-01-13 22:49:10|5594.4|5584.4|5587.6|5584.8|5594.4|5584.8|5587.6|5584.2|32
1610578180000|2021-01-13 22:49:40|||||||||1
1610578190000|2021-01-13 22:49:50|||||||||2
1610578200000|2021-01-13 22:50:00|||||||||1
1610578210000|2021-01-13 22:50:10|||||||||1
1610578230000|2021-01-13 22:50:30|||||||||2
1610578240000|2021-01-13 22:50:40|5593.4|5583.4|5593.4|5583.4|5593.4|5583.4|5593.4|5583.4|7
1610578260000|2021-01-13 22:51:00|5593.9|5583.9|5591.6|5587.6|5594.4|5587.6|5591.6|5583.9|1
1610578270000|2021-01-13 22:51:10|5591.9|5587.9|5591.8|5589|5594.5|5589|5591.3|5583.4|6
1610578300000|2021-01-13 22:51:40|5595.4|5585.4|5592.4|5582.4|5595.4|5585.4|5592.2|5582.2|3
1610578390000|2021-01-13 22:53:10|5589.2|5585.2|5589.2|5585.2|5589.2|5585.2|5589.2|5585.2|0
1610578620000|2021-01-13 22:57:00|5592.4|5582.4|5592.4|5582.4|5592.4|5582.4|5592.4|5582.4|0
1610578630000|2021-01-13 22:57:10|5589.6|5585.6|5589.9|5585.9|5589.9|5585.9|5589.6|5585.6|0
1610578640000|2021-01-13 22:57:20|5590.2|5586.2|5589.8|5587|5590.2|5587|5589.8|5586.2|0
1610578650000|2021-01-13 22:57:30|5590.3|5587.5|5590.3|5587.5|5590.3|5587.5|5590.3|5587.5|0
1610578670000|2021-01-13 22:57:50|||||||||1
1610578720000|2021-01-13 22:58:40|||||||||2
1610578740000|2021-01-13 22:59:00|||||||||1
1610578750000|2021-01-13 22:59:10|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|17
1610578760000|2021-01-13 22:59:20|5590.3|5587.5|5590.3|5587.5|5590.3|5587.5|5590.3|5587.5|9
1610578770000|2021-01-13 22:59:30|5590.6|5587.8|5590.8|5588|5590.8|5588|5590.6|5587.8|18
1610578780000|2021-01-13 22:59:40|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|0
1610578790000|2021-01-13 22:59:50|5590.8|5588|5590.8|5588|5590.8|5588|5590.8|5588|0
1610586000000|2021-01-14 01:00:00|5590.6|5587.8|5590.3|5587.5|5591.8|5589|5588.8|5586|44
1610586010000|2021-01-14 01:00:10|5590.5|5587.7|5592.8|5590|5594.1|5591.3|5590.5|5587.7|55
1610586020000|2021-01-14 01:00:20|5592.6|5589.8|5590.6|5587.8|5592.6|5589.8|5590.3|5587.5|6
1610586030000|2021-01-14 01:00:30|5590.8|5588|5591.6|5588.8|5591.6|5588.8|5590.8|5588|15
1610586040000|2021-01-14 01:00:40|5591.3|5588.5|5591.6|5588.8|5591.6|5588.8|5590.3|5587.5|4
1610586050000|2021-01-14 01:00:50|5591.3|5588.5|5589.3|5586.5|5591.6|5588.8|5588.8|5586|10
1610586060000|2021-01-14 01:01:00|5589.1|5586.3|5587.1|5584.3|5590.6|5587.8|5586.8|5584|189
1610586070000|2021-01-14 01:01:10|5587.6|5584.8|5589.6|5586.8|5589.6|5586.8|5587.3|5584.5|24
1610586080000|2021-01-14 01:01:20|5590.6|5587.8|5594.6|5591.8|5594.8|5592|5590.6|5587.8|38
1610586090000|2021-01-14 01:01:30|5594.8|5592|5598|5595.2|5598.3|5595.5|5594.6|5591.8|23
1610586100000|2021-01-14 01:01:40|5598.6|5595.8|5601.6|5598.8|5602.1|5599.3|5598.6|5595.8|29
1610586110000|2021-01-14 01:01:50|5601.8|5599|5599.8|5597|5602.3|5599.5|5599.8|5597|7
1610586120000|2021-01-14 01:02:00|5599.6|5596.8|5599.1|5596.3|5599.6|5596.8|5598.8|5596|3
1610586130000|2021-01-14 01:02:10|5598.8|5596|5596.3|5593.5|5598.8|5596|5595.8|5593|9
1610586140000|2021-01-14 01:02:20|5596.1|5593.3|5595.6|5592.8|5596.3|5593.5|5595.3|5592.5|7
1610586150000|2021-01-14 01:02:30|5594.8|5592|5595.6|5592.8|5595.6|5592.8|5594.8|5592|31
1610586160000|2021-01-14 01:02:40|5596.3|5593.5|5597.3|5594.5|5597.6|5594.8|5596.3|5593.5|5
1610586170000|2021-01-14 01:02:50|5597.6|5594.8|5597.6|5594.8|5597.6|5594.8|5597.3|5594.5|5
1610586180000|2021-01-14 01:03:00|5598.6|5595.8|5596.6|5593.8|5598.6|5595.8|5596.3|5593.5|14
1610586190000|2021-01-14 01:03:10|5596.8|5594|5594.3|5591.5|5596.8|5594|5594.3|5591.5|16
1610586200000|2021-01-14 01:03:20|5594.6|5591.8|5592.3|5589.5|5594.6|5591.8|5592.3|5589.5|6
1610586210000|2021-01-14 01:03:30|5592.6|5589.8|5592.3|5589.5|5592.6|5589.8|5592.3|5589.5|5
1610586220000|2021-01-14 01:03:40|5592.6|5589.8|5592.6|5589.8|5592.6|5589.8|5592.3|5589.5|1
1610586230000|2021-01-14 01:03:50|5591.8|5589|5591.6|5588.8|5592.6|5589.8|5591.6|5588.8|5
1610586240000|2021-01-14 01:04:00|5591.3|5588.5|5591.6|5588.8|5591.6|5588.8|5591.3|5588.5|2
1610586250000|2021-01-14 01:04:10|5591.1|5588.3|5593.6|5590.8|5593.6|5590.8|5590.8|5588|10
1610586260000|2021-01-14 01:04:20|5594.1|5591.3|5592.3|5589.5|5594.3|5591.5|5592.3|5589.5|7
1610586270000|2021-01-14 01:04:30|5591.8|5589|5590.6|5587.8|5592.1|5589.3|5590.6|5587.8|22
1610586280000|2021-01-14 01:04:40|5590.3|5587.5|5589.8|5587|5590.6|5587.8|5589.8|5587|63
1610586290000|2021-01-14 01:04:50|5590.3|5587.5|5589.8|5587|5590.6|5587.8|5589.8|5587|10
1610586300000|2021-01-14 01:05:00|5589.6|5586.8|5588.3|5585.5|5589.6|5586.8|5588.3|5585.5|29
1610586310000|2021-01-14 01:05:10|5588.6|5585.8|5589.8|5587|5589.8|5587|5588.6|5585.8|3
1610586320000|2021-01-14 01:05:20|5590.1|5587.3|5590.3|5587.5|5590.6|5587.8|5590.1|5587.3|7
1610586330000|2021-01-14 01:05:30|5590.6|5587.8|5590.3|5587.5|5590.6|5587.8|5589.6|5586.8|0
1610586340000|2021-01-14 01:05:40|5591.3|5588.5|5593.8|5591|5593.8|5591|5591.3|5588.5|11
1610586350000|2021-01-14 01:05:50|5594.3|5591.5|5595.6|5592.8|5595.6|5592.8|5594.3|5591.5|3
1610586360000|2021-01-14 01:06:00|5595|5592.2|5591.3|5588.5|5595|5592.2|5591.3|5588.5|70
1610586370000|2021-01-14 01:06:10|5592.2|5588.2|5591.6|5588.8|5592.2|5588.8|5590.8|5588|2
1610586380000|2021-01-14 01:06:20|5592.6|5589.8|5592.8|5590|5592.8|5590|5592.6|5589.8|4
1610586390000|2021-01-14 01:06:30|5593.1|5590.3|5594.1|5591.3|5594.2|5591.3|5592.8|5590|3
1610586400000|2021-01-14 01:06:40|5594.3|5591.5|5594.3|5591.5|5594.3|5591.5|5594.3|5591.5|0
1610586410000|2021-01-14 01:06:50|5595.1|5592.3|5595.3|5592.5|5595.3|5592.5|5594.6|5591.8|4
1610586420000|2021-01-14 01:07:00|5595.6|5592.8|5595.6|5592.8|5595.8|5593|5595.6|5592.8|2
1610586430000|2021-01-14 01:07:10|5595.8|5593|5596.1|5593.3|5596.1|5593.3|5595.3|5592.5|6
1610586440000|2021-01-14 01:07:20|5596.3|5593.5|5594.6|5591.8|5596.3|5593.5|5594.6|5591.8|4
1610586450000|2021-01-14 01:07:30|5594.3|5591.5|5594.6|5591.8|5594.6|5591.8|5593.3|5590.5|8
1610586460000|2021-01-14 01:07:40|5594.8|5592|5595.6|5592.8|5595.6|5592.8|5594.8|5592|56
1610586470000|2021-01-14 01:07:50|5595.8|5593|5595.8|5593|5595.8|5593|5595.8|5593|2
1610586480000|2021-01-14 01:08:00|5595.6|5592.8|5591.8|5589|5595.6|5592.8|5591.8|5589|34
1610586490000|2021-01-14 01:08:10|5590.8|5588|5590.8|5588|5591.3|5588.5|5590.3|5587.5|30
1610586500000|2021-01-14 01:08:20|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|5590.3|5587.5|0
1610586510000|2021-01-14 01:08:30|5590.8|5588|5590.8|5588|5590.8|5588|5590.3|5587.5|3
1610586520000|2021-01-14 01:08:40|5591.1|5588.3|5592.3|5589.5|5592.3|5589.5|5591.1|5588.3|3
1610586530000|2021-01-14 01:08:50|5591.8|5589|5590.8|5588|5592.3|5589.5|5590.8|5588|8
1610586540000|2021-01-14 01:09:00|5591.1|5588.3|5593.3|5590.5|5593.6|5590.8|5591.1|5588.3|43
1610586550000|2021-01-14 01:09:10|5594.1|5591.3|5593.6|5590.8|5594.1|5591.3|5593.6|5590.8|1
1610586560000|2021-01-14 01:09:20|5594.1|5591.3|5594.1|5591.3|5594.1|5591.3|5594.1|5591.3|1
1610586570000|2021-01-14 01:09:30|5593.8|5591|5596.1|5593.3|5596.1|5593.3|5593.8|5591|1
1610586580000|2021-01-14 01:09:40|5595.8|5593|5596.1|5593.3|5596.1|5593.3|5595.6|5592.8|1
1610586590000|2021-01-14 01:09:50|5597.3|5594.5|5596.3|5593.5|5597.3|5594.5|5596.3|5593.5|8
1610586600000|2021-01-14 01:10:00|5596.1|5593.3|5596.3|5593.5|5596.3|5593.5|5595.8|5593|2
1610586610000|2021-01-14 01:10:10|5596.6|5593.8|5598.6|5595.8|5598.8|5596|5596.6|5593.8|2
1610586620000|2021-01-14 01:10:20|5598.3|5595.5|5597.6|5594.8|5598.6|5595.8|5597.3|5594.5|5
1610586630000|2021-01-14 01:10:30|5597.8|5595|5600.1|5597.3|5600.6|5597.8|5597.8|5595|10
1610586640000|2021-01-14 01:10:40|5600.8|5598|5601.6|5598.8|5601.6|5598.8|5599.6|5596.8|23
1610586650000|2021-01-14 01:10:50|5602.3|5599.5|5602.6|5599.8|5602.6|5599.8|5602.3|5599.5|17
1610586660000|2021-01-14 01:11:00|5603|5600.2|5602.6|5599.8|5603.8|5601|5602.6|5599.8|18
1610586670000|2021-01-14 01:11:10|5601.6|5598.8|5602.8|5600|5603.8|5601|5601.6|5598.8|13
1610586680000|2021-01-14 01:11:20|5603.3|5600.5|5604.3|5601.5|5604.3|5601.5|5603.3|5600.5|1
1610586690000|2021-01-14 01:11:30|5604.1|5601.3|5603.8|5601|5604.8|5602|5603.8|5601|9
1610586700000|2021-01-14 01:11:40|5604.6|5601.8|5603.8|5601|5604.6|5601.8|5603.8|5601|9
1610586710000|2021-01-14 01:11:50|||||||||1
1610586720000|2021-01-14 01:12:00|5603.6|5600.8|5602.8|5600|5604.1|5601.3|5602.6|5599.8|3
1610586730000|2021-01-14 01:12:10|5602.6|5599.8|5604.6|5601.8|5604.6|5601.8|5602.6|5599.8|15
1610586740000|2021-01-14 01:12:20|5603.6|5600.8|5601.1|5598.3|5603.7|5600.8|5600.6|5597.8|34
1610586750000|2021-01-14 01:12:30|5600.8|5598|5600.8|5598|5600.8|5598|5600.6|5597.8|3
1610586760000|2021-01-14 01:12:40|5601.3|5598.5|5601.3|5598.5|5601.3|5598.5|5601.3|5598.5|1
1610586770000|2021-01-14 01:12:50|5600.3|5597.5|5600.3|5597.5|5600.3|5597.5|5600.3|5597.5|4
1610586780000|2021-01-14 01:13:00|5600.1|5597.3|5600.3|5597.5|5600.3|5597.5|5599.8|5597|3
1610586790000|2021-01-14 01:13:10|5600.6|5597.8|5600.1|5597.3|5600.8|5598|5599.6|5596.8|5
1610586820000|2021-01-14 01:13:40|5599.6|5596.8|5599.3|5596.5|5599.6|5596.8|5598.8|5596|9
1610586830000|2021-01-14 01:13:50|5598.9|5596.1|5598.1|5595.3|5598.9|5596.1|5598.1|5595.3|0
1610586840000|2021-01-14 01:14:00|5597.6|5594.8|5597.8|5595|5598.3|5595.5|5597.3|5594.5|10
1610586850000|2021-01-14 01:14:10|5598.3|5595.5|5598.3|5595.5|5598.6|5595.8|5597.8|5595|12
1610586860000|2021-01-14 01:14:20|5598.6|5595.8|5598.3|5595.5|5598.6|5595.8|5597.8|5595|2
1610586880000|2021-01-14 01:14:40|5598.6|5595.8|5598.1|5595.3|5598.6|5595.8|5598.1|5595.3|0
1610586890000|2021-01-14 01:14:50|5598.3|5595.5|5599.3|5596.5|5599.3|5596.5|5598.3|5595.5|1
1610586900000|2021-01-14 01:15:00|||||||||5
1610586910000|2021-01-14 01:15:10|5599.6|5596.8|5598.1|5595.3|5600.1|5597.3|5597.6|5594.8|54
1610586920000|2021-01-14 01:15:20|5597.8|5595|5597.3|5594.5|5597.8|5595|5597.3|5594.5|0
1610586930000|2021-01-14 01:15:30|5597.1|5594.3|5597.3|5594.5|5597.6|5594.8|5597.1|5594.3|1
1610586940000|2021-01-14 01:15:40|5597.6|5594.8|5597.8|5595|5597.8|5595|5597.6|5594.8|2
1610586950000|2021-01-14 01:15:50|5598.3|5595.5|5598.6|5595.8|5598.6|5595.8|5597.8|5595|0
1610586960000|2021-01-14 01:16:00|5599|5596.2|5600.3|5597.5|5600.6|5597.8|5599|5596.2|11
1610586970000|2021-01-14 01:16:10|5600.6|5597.8|5601.1|5598.3|5601.6|5598.8|5600.6|5597.8|1
1610586980000|2021-01-14 01:16:20|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|5601.1|5598.3|0
1610586990000|2021-01-14 01:16:30|5601.8|5599|5602.6|5599.8|5602.6|5599.8|5601.8|5599|3
1610587000000|2021-01-14 01:16:40|5602.3|5599.5|5604.6|5601.8|5604.6|5601.8|5602.3|5599.5|10
1610587010000|2021-01-14 01:16:50|5604.3|5601.5|5605.3|5602.5|5605.3|5602.5|5604.3|5601.5|2
1610587020000|2021-01-14 01:17:00|5605.6|5602.8|5605.8|5603|5605.8|5603|5604.8|5602|6
1610587030000|2021-01-14 01:17:10|5606.1|5603.3|5606.3|5603.5|5606.3|5603.5|5606.1|5603.3|3
1610587040000|2021-01-14 01:17:20|5606.6|5603.8|5605.3|5602.5|5606.6|5603.8|5605.3|5602.5|10
1610587050000|2021-01-14 01:17:30|5605.6|5602.8|5605.6|5602.8|5605.6|5602.8|5605.6|5602.8|0
1610587060000|2021-01-14 01:17:40|5606.1|5603.3|5605.6|5602.8|5606.1|5603.3|5605.6|5602.8|1
1610587070000|2021-01-14 01:17:50|5605.3|5602.5|5606.6|5603.8|5606.6|5603.8|5604.8|5602|13
1610587080000|2021-01-14 01:18:00|5606.8|5604|5604.8|5602|5606.8|5604|5604.8|5602|8
1610587090000|2021-01-14 01:18:10|5605.1|5602.3|5605.1|5602.3|5605.3|5602.5|5604.8|5602|2
1610587100000|2021-01-14 01:18:20|5604.8|5602|5602.6|5599.8|5605.3|5602.5|5602.6|5599.8|9
1610587110000|2021-01-14 01:18:30|5603.1|5600.3|5603.3|5600.5|5603.6|5600.8|5603.1|5600.3|5
1610587120000|2021-01-14 01:18:40|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|1
1610587130000|2021-01-14 01:18:50|5604.1|5601.3|5604.6|5601.8|5604.6|5601.8|5603.6|5600.8|8
1610587140000|2021-01-14 01:19:00|5605.1|5602.3|5604.8|5602|5605.6|5602.8|5604.6|5601.8|8
1610587150000|2021-01-14 01:19:10|5604.6|5601.8|5605.1|5602.3|5605.1|5602.3|5604.6|5601.8|2
1610587160000|2021-01-14 01:19:20|||||||||73
1610587170000|2021-01-14 01:19:30|5604.8|5602|5604.6|5601.8|5605.1|5602.3|5604.6|5601.8|2
1610587180000|2021-01-14 01:19:40|5605|5602.2|5606.8|5604|5606.8|5604|5605|5602.2|7
1610587190000|2021-01-14 01:19:50|5606.6|5603.8|5607.1|5604.3|5607.1|5604.3|5606.6|5603.8|4
1610587200000|2021-01-14 01:20:00|5606.6|5603.8|5605.8|5603|5607.1|5604.3|5605.8|5603|9
1610587210000|2021-01-14 01:20:10|5605.6|5602.8|5603.6|5600.8|5605.6|5602.8|5602.8|5600|9
1610587220000|2021-01-14 01:20:20|5603.3|5600.5|5602.3|5599.5|5603.3|5600.5|5602.3|5599.5|4
1610587230000|2021-01-14 01:20:30|5602.1|5599.3|5602.1|5599.3|5602.6|5599.8|5600.8|5598|19
1610587250000|2021-01-14 01:20:50|5601.6|5598.8|5602.1|5599.3|5602.1|5599.3|5601.6|5598.8|2
1610587260000|2021-01-14 01:21:00|5601.6|5598.8|5602.1|5599.3|5602.1|5599.3|5601.6|5598.8|4
1610587270000|2021-01-14 01:21:10|5602.6|5599.8|5602.6|5599.8|5603.1|5600.3|5602.6|5599.8|1
1610587280000|2021-01-14 01:21:20|5603.1|5600.3|5603.3|5600.5|5603.3|5600.5|5603.1|5600.3|1
1610587290000|2021-01-14 01:21:30|5603.6|5600.8|5602.8|5600|5603.8|5601|5602.8|5600|2
1610587300000|2021-01-14 01:21:40|5602.6|5599.8|5602.3|5599.5|5602.6|5599.8|5602.3|5599.5|60
1610587320000|2021-01-14 01:22:00|5602.1|5599.3|5602.1|5599.3|5602.1|5599.3|5602.1|5599.3|0
1610587330000|2021-01-14 01:22:10|5602.6|5599.8|5602.1|5599.3|5602.6|5599.8|5602.1|5599.3|2
1610587350000|2021-01-14 01:22:30|5602.6|5599.8|5602.3|5599.5|5602.6|5599.8|5602.3|5599.5|0
1610587380000|2021-01-14 01:23:00|5602.6|5599.8|5602.3|5599.5|5602.6|5599.8|5602.3|5599.5|0
1610587390000|2021-01-14 01:23:10|5602.6|5599.8|5603.3|5600.5|5603.6|5600.8|5602.6|5599.8|2
1610587400000|2021-01-14 01:23:20|5603.1|5600.3|5601.8|5599|5603.1|5600.3|5601.8|5599|0
1610587410000|2021-01-14 01:23:30|5601.6|5598.8|5601.1|5598.3|5601.6|5598.8|5600.8|5598|4
1610587420000|2021-01-14 01:23:40|5600.8|5598|5600.8|5598|5600.8|5598|5600.8|5598|0
1610587450000|2021-01-14 01:24:10|5601.3|5598.5|5602.6|5599.8|5602.6|5599.8|5601.3|5598.5|7
1610587470000|2021-01-14 01:24:30|5602.8|5600|5602.8|5600|5602.8|5600|5602.8|5600|0
1610587480000|2021-01-14 01:24:40|5602.6|5599.8|5602.3|5599.5|5603.6|5600.8|5602.3|5599.5|6
1610587490000|2021-01-14 01:24:50|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|0
1610587500000|2021-01-14 01:25:00|5602.3|5599.5|5602.1|5599.3|5602.3|5599.5|5601.8|5599|5
1610587510000|2021-01-14 01:25:10|5602.3|5599.5|5602.3|5599.5|5602.3|5599.5|5602.3|5599.5|0
1610587520000|2021-01-14 01:25:20|5601.8|5599|5601.8|5599|5602.1|5599.3|5601.8|5599|0
1610587530000|2021-01-14 01:25:30|5600.8|5598|5601.1|5598.3|5601.6|5598.8|5600.8|5598|10
1610587540000|2021-01-14 01:25:40|5601.3|5598.5|5601.3|5598.5|5601.3|5598.5|5601.3|5598.5|1
1610587550000|2021-01-14 01:25:50|5601.1|5598.3|5600.8|5598|5601.1|5598.3|5600.8|5598|1
1610587560000|2021-01-14 01:26:00|5601.1|5598.3|5601.1|5598.3|5601.1|5598.3|5601.1|5598.3|0
1610587570000|2021-01-14 01:26:10|5600.8|5598|5599.8|5597|5600.8|5598|5599.6|5596.8|13
1610587580000|2021-01-14 01:26:20|5599.3|5596.5|5598.3|5595.5|5599.3|5596.5|5597.8|5595|10
1610587590000|2021-01-14 01:26:30|5598.6|5595.8|5598.3|5595.5|5598.6|5595.8|5598.3|5595.5|3
1610587600000|2021-01-14 01:26:40|5598.6|5595.8|5599.3|5596.5|5599.3|5596.5|5598.6|5595.8|1
1610587610000|2021-01-14 01:26:50|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|2
1610587620000|2021-01-14 01:27:00|5599.8|5597|5599.8|5597|5600.3|5597.5|5599.8|5597|1
1610587630000|2021-01-14 01:27:10|5599.6|5596.8|5600.1|5597.3|5600.1|5597.3|5599.6|5596.8|1
1610587640000|2021-01-14 01:27:20|5600.6|5597.8|5599.8|5597|5600.6|5597.8|5599.8|5597|6
1610587670000|2021-01-14 01:27:50|5600.3|5597.5|5599.8|5597|5600.3|5597.5|5599.8|5597|2
1610587690000|2021-01-14 01:28:10|5599.3|5596.5|5599.6|5596.8|5599.6|5596.8|5599.3|5596.5|1
1610587700000|2021-01-14 01:28:20|||||||||1
1610587720000|2021-01-14 01:28:40|||||||||2
1610587740000|2021-01-14 01:29:00|5598.8|5596|5598.6|5595.8|5598.8|5596|5598.6|5595.8|2
1610587750000|2021-01-14 01:29:10|5597.8|5595|5597.8|5595|5597.8|5595|5597.8|5595|1
1610587760000|2021-01-14 01:29:20|5598.3|5595.5|5598.3|5595.5|5598.3|5595.5|5598.3|5595.5|6
1610587770000|2021-01-14 01:29:30|5597.8|5595|5597.8|5595|5597.8|5595|5597.8|5595|0
1610587780000|2021-01-14 01:29:40|5598.1|5595.3|5598.3|5595.5|5598.3|5595.5|5598.1|5595.3|0
1610587790000|2021-01-14 01:29:50|5598.6|5595.8|5599.3|5596.5|5599.3|5596.5|5598.3|5595.5|3
1610587800000|2021-01-14 01:30:00|5598.6|5595.8|5598.3|5595.5|5598.6|5595.8|5597.8|5595|2
1610587810000|2021-01-14 01:30:10|5598.6|5595.8|5598.6|5595.8|5598.6|5595.8|5598.6|5595.8|0
1610587820000|2021-01-14 01:30:20|5597.8|5595|5598.6|5595.8|5598.6|5595.8|5597.8|5595|4
1610587830000|2021-01-14 01:30:30|5599.1|5596.3|5599.6|5596.8|5599.6|5596.8|5599.1|5596.3|1
1610587840000|2021-01-14 01:30:40|5599.3|5596.5|5599.3|5596.5|5599.3|5596.5|5599.3|5596.5|1
1610587850000|2021-01-14 01:30:50|5599.6|5596.8|5602.3|5599.5|5602.6|5599.8|5599.6|5596.8|23
1610587860000|2021-01-14 01:31:00|5602.6|5599.8|5602.3|5599.5|5602.6|5599.8|5602.3|5599.5|0
1610587870000|2021-01-14 01:31:10|5602.6|5599.8|5602.3|5599.5|5602.8|5600|5602.3|5599.5|2
1610587880000|2021-01-14 01:31:20|5603.3|5600.5|5602.8|5600|5603.3|5600.5|5602.6|5599.8|3
1610587890000|2021-01-14 01:31:30|5603.3|5600.5|5601.6|5598.8|5603.3|5600.5|5601.6|5598.8|12
1610587900000|2021-01-14 01:31:40|5601.3|5598.5|5600.8|5598|5601.3|5598.5|5600.8|5598|2
1610587910000|2021-01-14 01:31:50|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|5600.8|5598|2
1610587920000|2021-01-14 01:32:00|5601.3|5598.5|5601.3|5598.5|5601.6|5598.8|5600.8|5598|3
1610587930000|2021-01-14 01:32:10|5601.1|5598.3|5600.3|5597.5|5601.1|5598.3|5600.3|5597.5|1
1610587940000|2021-01-14 01:32:20|5600.9|5598.1|5601.6|5598.8|5601.6|5598.8|5600.9|5598.1|7
1610587950000|2021-01-14 01:32:30|5601.8|5599|5602.3|5599.5|5603.6|5600.8|5601.8|5599|17
1610587960000|2021-01-14 01:32:40|5602.1|5599.3|5602.1|5599.3|5602.1|5599.3|5602.1|5599.3|0
1610587980000|2021-01-14 01:33:00|5601.6|5598.8|5600.8|5598|5601.6|5598.8|5600.8|5598|1
1610587990000|2021-01-14 01:33:10|5601.1|5598.3|5600.8|5598|5601.3|5598.5|5600.8|5598|3
1610588010000|2021-01-14 01:33:30|5601.1|5598.3|5601.1|5598.3|5601.1|5598.3|5601.1|5598.3|0
1610588020000|2021-01-14 01:33:40|5600.8|5598|5600.8|5598|5600.8|5598|5600.8|5598|0
1610588030000|2021-01-14 01:33:50|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|0
1610588040000|2021-01-14 01:34:00|5602.1|5599.3|5602.3|5599.5|5602.3|5599.5|5602.1|5599.3|1
1610588050000|2021-01-14 01:34:10|5602.1|5599.3|5602.1|5599.3|5602.1|5599.3|5602.1|5599.3|1
1610588060000|2021-01-14 01:34:20|5602.6|5599.8|5602.8|5600|5602.8|5600|5602.6|5599.8|8
1610588070000|2021-01-14 01:34:30|5602.6|5599.8|5603.3|5600.5|5603.3|5600.5|5602.6|5599.8|3
1610588080000|2021-01-14 01:34:40|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|0
1610588090000|2021-01-14 01:34:50|5603.1|5600.3|5602.6|5599.8|5603.1|5600.3|5602.6|5599.8|1
1610588100000|2021-01-14 01:35:00|5602.3|5599.5|5601.6|5598.8|5602.3|5599.5|5601.6|5598.8|15
1610588110000|2021-01-14 01:35:10|5601.3|5598.5|5601.6|5598.8|5601.6|5598.8|5600.6|5597.8|19
1610588120000|2021-01-14 01:35:20|5601.3|5598.5|5601.3|5598.5|5601.3|5598.5|5601.3|5598.5|1
1610588130000|2021-01-14 01:35:30|5600.8|5598|5601.6|5598.8|5601.6|5598.8|5600.6|5597.8|2
1610588140000|2021-01-14 01:35:40|5601.8|5599|5601.8|5599|5601.8|5599|5601.8|5599|0
1610588150000|2021-01-14 01:35:50|5602.1|5599.3|5602.1|5599.3|5602.1|5599.3|5602.1|5599.3|5
1610588170000|2021-01-14 01:36:10|5600.6|5597.8|5598.3|5595.5|5600.6|5597.8|5598.3|5595.5|27
1610588180000|2021-01-14 01:36:20|5598.8|5596|5597.8|5595|5598.8|5596|5597.6|5594.8|21
1610588190000|2021-01-14 01:36:30|5598.8|5596|5598.6|5595.8|5598.8|5596|5598.3|5595.5|9
1610588200000|2021-01-14 01:36:40|5598.3|5595.5|5598.3|5595.5|5598.3|5595.5|5598.3|5595.5|1
1610588210000|2021-01-14 01:36:50|5597.6|5594.8|5596.3|5593.5|5597.8|5595|5596.3|5593.5|9
1610588220000|2021-01-14 01:37:00|5596.1|5593.3|5597.1|5594.3|5597.1|5594.3|5595.6|5592.8|6
1610588230000|2021-01-14 01:37:10|5597.3|5594.5|5595.6|5592.8|5597.6|5594.8|5595.6|5592.8|5
1610588240000|2021-01-14 01:37:20|5596.3|5593.5|5596.3|5593.5|5596.3|5593.5|5596.3|5593.5|1
1610588250000|2021-01-14 01:37:30|5596.1|5593.3|5595.8|5593|5596.1|5593.3|5595.8|5593|0
1610588260000|2021-01-14 01:37:40|5596.1|5593.3|5597.3|5594.5|5597.6|5594.8|5596.1|5593.3|8
1610588270000|2021-01-14 01:37:50|5597.6|5594.8|5596.6|5593.8|5597.6|5594.8|5596.6|5593.8|3
1610588280000|2021-01-14 01:38:00|5597.3|5594.5|5597.3|5594.5|5597.3|5594.5|5597.1|5594.3|3
1610588290000|2021-01-14 01:38:10|5597.6|5594.8|5597.3|5594.5|5597.6|5594.8|5597.3|5594.5|1
1610588300000|2021-01-14 01:38:20|5597.1|5594.3|5596.1|5593.3|5597.1|5594.3|5595.8|5593|2
1610588310000|2021-01-14 01:38:30|5596.3|5593.5|5597.3|5594.5|5597.3|5594.5|5595.3|5592.5|10
1610588320000|2021-01-14 01:38:40|5597.6|5594.8|5597.6|5594.8|5597.6|5594.8|5596.8|5594|21
1610588330000|2021-01-14 01:38:50|5598.3|5595.5|5598.3|5595.5|5598.3|5595.5|5598.3|5595.5|1
1610588340000|2021-01-14 01:39:00|5598.6|5595.8|5597.1|5594.3|5598.6|5595.8|5597.1|5594.3|7
1610588350000|2021-01-14 01:39:10|5596.6|5593.8|5595.6|5592.8|5596.6|5593.8|5595.3|5592.5|67
1610588370000|2021-01-14 01:39:30|5595.8|5593|5595.8|5593|5595.8|5593|5595.8|5593|0
1610588380000|2021-01-14 01:39:40|5596.3|5593.5|5596.6|5593.8|5596.6|5593.8|5596.3|5593.5|3
1610588390000|2021-01-14 01:39:50|5596.3|5593.5|5595.6|5592.8|5596.3|5593.5|5595.6|5592.8|1
1610588400000|2021-01-14 01:40:00|5595.8|5593|5595.8|5593|5595.8|5593|5595.8|5593|0
1610588410000|2021-01-14 01:40:10|5595.6|5592.8|5595.3|5592.5|5595.6|5592.8|5595.3|5592.5|1
1610588420000|2021-01-14 01:40:20|5596.3|5593.5|5596.3|5593.5|5596.3|5593.5|5596.3|5593.5|2
1610588430000|2021-01-14 01:40:30|5596.6|5593.8|5596.8|5594|5596.8|5594|5596.6|5593.8|0
1610588440000|2021-01-14 01:40:40|5596.6|5593.8|5596.3|5593.5|5596.6|5593.8|5596.3|5593.5|1
1610588460000|2021-01-14 01:41:00|5595.6|5592.8|5596.1|5593.3|5596.1|5593.3|5595.3|5592.5|1
1610588470000|2021-01-14 01:41:10|5595.8|5593|5595.6|5592.8|5595.8|5593|5595.6|5592.8|0
1610588480000|2021-01-14 01:41:20|5596.1|5593.3|5595.6|5592.8|5596.1|5593.3|5595.6|5592.8|0
1610588490000|2021-01-14 01:41:30|5595.8|5593|5595.8|5593|5595.8|5593|5595.8|5593|4
1610588500000|2021-01-14 01:41:40|5596.3|5593.5|5597.1|5594.3|5597.1|5594.3|5596.3|5593.5|0
1610588510000|2021-01-14 01:41:50|5596.8|5594|5596.8|5594|5596.8|5594|5596.8|5594|5
1610588520000|2021-01-14 01:42:00|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|0
1610588540000|2021-01-14 01:42:20|5597.3|5594.5|5597.1|5594.3|5597.3|5594.5|5597.1|5594.3|4
1610588560000|2021-01-14 01:42:40|5597.6|5594.8|5597.3|5594.5|5597.6|5594.8|5597.1|5594.3|1
1610588570000|2021-01-14 01:42:50|5596.8|5594|5596.8|5594|5596.8|5594|5596.8|5594|3
1610588580000|2021-01-14 01:43:00|5597.1|5594.3|5597.3|5594.5|5597.3|5594.5|5597.1|5594.3|6
1610588590000|2021-01-14 01:43:10|||||||||5
1610588600000|2021-01-14 01:43:20|5597.5|5594.7|5597.3|5594.5|5598.3|5595.5|5597.3|5594.5|13
1610588620000|2021-01-14 01:43:40|5596.8|5594|5596.8|5594|5596.8|5594|5596.8|5594|1
1610588630000|2021-01-14 01:43:50|5596.6|5593.8|5596.1|5593.3|5596.6|5593.8|5595.8|5593|1
1610588640000|2021-01-14 01:44:00|5596.3|5593.5|5597.1|5594.3|5597.1|5594.3|5596.3|5593.5|6
1610588650000|2021-01-14 01:44:10|5597.3|5594.5|5597.1|5594.3|5597.3|5594.5|5596.6|5593.8|6
1610588660000|2021-01-14 01:44:20|5597.3|5594.5|5597.3|5594.5|5597.3|5594.5|5597.3|5594.5|10
1610588670000|2021-01-14 01:44:30|5597.1|5594.3|5597.3|5594.5|5597.3|5594.5|5597.1|5594.3|7
1610588680000|2021-01-14 01:44:40|5597.1|5594.3|5597.3|5594.5|5597.3|5594.5|5597.1|5594.3|7
1610588690000|2021-01-14 01:44:50|5598.4|5595.6|5599.8|5597|5599.8|5597|5598.4|5595.6|1
1610588700000|2021-01-14 01:45:00|5599.6|5596.8|5599.8|5597|5599.8|5597|5599.6|5596.8|1
1610588720000|2021-01-14 01:45:20|5599.6|5596.8|5599.8|5597|5599.8|5597|5599.6|5596.8|0
1610588730000|2021-01-14 01:45:30|5599.6|5596.8|5600.6|5597.8|5600.6|5597.8|5599.6|5596.8|48
1610588740000|2021-01-14 01:45:40|5600.3|5597.5|5600.6|5597.8|5600.6|5597.8|5600.1|5597.3|5
1610588760000|2021-01-14 01:46:00|5600.8|5598|5600.8|5598|5600.8|5598|5600.8|5598|0
1610588770000|2021-01-14 01:46:10|5600.6|5597.8|5600.1|5597.3|5600.6|5597.8|5600.1|5597.3|2
1610588780000|2021-01-14 01:46:20|5600.3|5597.5|5599.8|5597|5600.6|5597.8|5599.8|5597|3
1610588790000|2021-01-14 01:46:30|5600.6|5597.8|5600.8|5598|5600.8|5598|5600|5597.2|5
1610588800000|2021-01-14 01:46:40|5601.6|5598.8|5601.6|5598.8|5601.8|5599|5601.6|5598.8|0
1610588810000|2021-01-14 01:46:50|5601.8|5599|5601.8|5599|5602.1|5599.3|5601.3|5598.5|7
1610588820000|2021-01-14 01:47:00|5601.3|5598.5|5600.8|5598|5601.3|5598.5|5600.6|5597.8|3
1610588830000|2021-01-14 01:47:10|||||||||2
1610588840000|2021-01-14 01:47:20|5600.6|5597.8|5600.6|5597.8|5600.6|5597.8|5600.6|5597.8|0
1610588860000|2021-01-14 01:47:40|5600.1|5597.3|5599.8|5597|5600.1|5597.3|5599.8|5597|1
1610588880000|2021-01-14 01:48:00|5600.6|5597.8|5600.6|5597.8|5600.6|5597.8|5600.6|5597.8|0
1610588890000|2021-01-14 01:48:10|5600.3|5597.5|5599.8|5597|5600.3|5597.5|5599.8|5597|0
1610588900000|2021-01-14 01:48:20|5600|5597.2|5600.6|5597.8|5600.6|5597.8|5600|5597.2|0
1610588920000|2021-01-14 01:48:40|||||||||5
1610588930000|2021-01-14 01:48:50|5600.3|5597.5|5600.1|5597.3|5600.3|5597.5|5600.1|5597.3|0
1610588940000|2021-01-14 01:49:00|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|5599.1|5596.3|1
1610588950000|2021-01-14 01:49:10|5599.1|5596.3|5596.6|5593.8|5599.1|5596.3|5596.6|5593.8|1
1610588970000|2021-01-14 01:49:30|5595.8|5593|5596.6|5593.8|5596.6|5593.8|5595.8|5593|1
1610588980000|2021-01-14 01:49:40|5596.1|5593.3|5596.3|5593.5|5596.6|5593.8|5596.1|5593.3|4
1610588990000|2021-01-14 01:49:50|5595.8|5593|5595.6|5592.8|5595.8|5593|5595.6|5592.8|2
1610589000000|2021-01-14 01:50:00|5595.3|5592.5|5595.3|5592.5|5595.3|5592.5|5595.1|5592.3|3
1610589010000|2021-01-14 01:50:10|5595.6|5592.8|5596.6|5593.8|5596.6|5593.8|5595.6|5592.8|4
1610589030000|2021-01-14 01:50:30|5597|5594.2|5598.3|5595.5|5598.3|5595.5|5597|5594.2|4
1610589040000|2021-01-14 01:50:40|5597.8|5595|5597.6|5594.8|5597.8|5595|5597.6|5594.8|2
1610589050000|2021-01-14 01:50:50|5597.1|5594.3|5596.6|5593.8|5597.1|5594.3|5596.6|5593.8|4
1610589060000|2021-01-14 01:51:00|5596.1|5593.3|5595.6|5592.8|5596.1|5593.3|5595.6|5592.8|1
1610589080000|2021-01-14 01:51:20|5595|5592.2|5595.6|5592.8|5595.6|5592.8|5594.8|5592|2
1610589090000|2021-01-14 01:51:30|||||||||1
1610589100000|2021-01-14 01:51:40|||||||||1
1610589110000|2021-01-14 01:51:50|5595.3|5592.5|5595.1|5592.3|5595.3|5592.5|5595.1|5592.3|2
1610589120000|2021-01-14 01:52:00|5594.8|5592|5594.6|5591.8|5594.8|5592|5594.6|5591.8|1
1610589130000|2021-01-14 01:52:10|5594.3|5591.5|5594.6|5591.8|5594.6|5591.8|5594.1|5591.3|0
1610589150000|2021-01-14 01:52:30|5594.1|5591.3|5594.1|5591.3|5594.6|5591.8|5594.1|5591.3|2
1610589170000|2021-01-14 01:52:50|||||||||2
1610589180000|2021-01-14 01:53:00|5593.6|5590.8|5593.6|5590.8|5593.6|5590.8|5593.6|5590.8|0
1610589200000|2021-01-14 01:53:20|5594|5591.2|5594.6|5591.8|5594.6|5591.8|5594|5591.2|1
1610589220000|2021-01-14 01:53:40|5596.6|5593.8|5596.3|5593.5|5596.6|5593.8|5596.3|5593.5|4
1610589230000|2021-01-14 01:53:50|5595.6|5592.8|5594.6|5591.8|5595.6|5592.8|5594.6|5591.8|2
1610589240000|2021-01-14 01:54:00|||||||||3
1610589260000|2021-01-14 01:54:20|5594.8|5592|5595.8|5593|5595.8|5593|5594.6|5591.8|16
1610589270000|2021-01-14 01:54:30|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|0
1610589280000|2021-01-14 01:54:40|5595.3|5592.5|5595.3|5592.5|5595.3|5592.5|5595.3|5592.5|0
1610589290000|2021-01-14 01:54:50|5594.8|5592|5594.8|5592|5594.8|5592|5594.6|5591.8|2
1610589310000|2021-01-14 01:55:10|5596.6|5593.8|5596.8|5594|5596.8|5594|5596.6|5593.8|7
1610589320000|2021-01-14 01:55:20|5597.6|5594.8|5597.8|5595|5597.8|5595|5597.6|5594.8|0
1610589330000|2021-01-14 01:55:30|5597.6|5594.8|5597.8|5595|5597.8|5595|5597.6|5594.8|0
1610589350000|2021-01-14 01:55:50|5597.6|5594.8|5597.6|5594.8|5597.6|5594.8|5597.6|5594.8|0
1610589360000|2021-01-14 01:56:00|5597.3|5594.5|5597.3|5594.5|5597.3|5594.5|5597.3|5594.5|0
1610589370000|2021-01-14 01:56:10|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|0
1610589400000|2021-01-14 01:56:40|5597.3|5594.5|5597.6|5594.8|5597.6|5594.8|5597.3|5594.5|1
1610589410000|2021-01-14 01:56:50|5597.3|5594.5|5597.3|5594.5|5597.6|5594.8|5597.3|5594.5|2
1610589420000|2021-01-14 01:57:00|5597.1|5594.3|5596.3|5593.5|5597.1|5594.3|5596.3|5593.5|2
1610589430000|2021-01-14 01:57:10|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|5596.3|5593.5|0
1610589440000|2021-01-14 01:57:20|5596.3|5593.5|5596.6|5593.8|5596.6|5593.8|5596.3|5593.5|0
1610589470000|2021-01-14 01:57:50|5596.3|5593.5|5596.3|5593.5|5596.6|5593.8|5596.3|5593.5|2
1610589490000|2021-01-14 01:58:10|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|0
1610589500000|2021-01-14 01:58:20|5596.3|5593.5|5596.6|5593.8|5596.6|5593.8|5596.3|5593.5|1
1610589520000|2021-01-14 01:58:40|5596.3|5593.5|5596.6|5593.8|5596.8|5594|5596.3|5593.5|2
1610589540000|2021-01-14 01:59:00|5595.6|5592.8|5596.1|5593.3|5596.1|5593.3|5595.6|5592.8|4
1610589550000|2021-01-14 01:59:10|5596.6|5593.8|5596.8|5594|5597.3|5594.5|5596.6|5593.8|0
1610589560000|2021-01-14 01:59:20|5596.6|5593.8|5596.6|5593.8|5596.8|5594|5596.6|5593.8|0
1610589590000|2021-01-14 01:59:50|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|2
1610589600000|2021-01-14 02:00:00|5596.6|5593.8|5595.6|5592.8|5596.6|5593.8|5595.6|5592.8|2
1610589610000|2021-01-14 02:00:10|5595.3|5592.5|5594.8|5592|5595.3|5592.5|5594.8|5592|1
1610589620000|2021-01-14 02:00:20|5594.6|5591.8|5594.8|5592|5594.8|5592|5594.6|5591.8|1
1610589630000|2021-01-14 02:00:30|5595|5592.2|5595.6|5592.8|5595.6|5592.8|5595|5592.2|0
1610589640000|2021-01-14 02:00:40|5595.8|5593|5595.8|5593|5595.8|5593|5595.8|5593|0
1610589680000|2021-01-14 02:01:20|5596.6|5593.8|5596.6|5593.8|5596.8|5594|5596.6|5593.8|4
1610589700000|2021-01-14 02:01:40|5596.1|5593.3|5596.1|5593.3|5596.1|5593.3|5596.1|5593.3|0
1610589710000|2021-01-14 02:01:50|5596.3|5593.5|5596.6|5593.8|5596.6|5593.8|5596.3|5593.5|1
1610589720000|2021-01-14 02:02:00|5597.3|5594.5|5597.3|5594.5|5597.3|5594.5|5597.1|5594.3|5
1610589730000|2021-01-14 02:02:10|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|1
1610589740000|2021-01-14 02:02:20|5597.3|5594.5|5597.3|5594.5|5597.3|5594.5|5597.3|5594.5|7
1610589750000|2021-01-14 02:02:30|5597.1|5594.3|5597.3|5594.5|5597.3|5594.5|5597.1|5594.3|10
1610589760000|2021-01-14 02:02:40|5596.8|5594|5596.6|5593.8|5596.8|5594|5596.6|5593.8|0
1610589770000|2021-01-14 02:02:50|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|1
1610589780000|2021-01-14 02:03:00|5596.8|5594|5596.8|5594|5596.8|5594|5596.8|5594|8
1610589790000|2021-01-14 02:03:10|5596.3|5593.5|5596.8|5594|5596.8|5594|5596.3|5593.5|1
1610589810000|2021-01-14 02:03:30|5597.3|5594.5|5597.3|5594.5|5597.3|5594.5|5597.3|5594.5|15
1610589830000|2021-01-14 02:03:50|5596.8|5594|5596.6|5593.8|5596.8|5594|5596.6|5593.8|2
1610589840000|2021-01-14 02:04:00|5596.8|5594|5596.8|5594|5596.8|5594|5596.8|5594|3
1610589870000|2021-01-14 02:04:30|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|0
1610589880000|2021-01-14 02:04:40|5596.3|5593.5|5596.1|5593.3|5596.3|5593.5|5595.1|5592.3|5
1610589890000|2021-01-14 02:04:50|5596.3|5593.5|5596.1|5593.3|5596.6|5593.8|5596.1|5593.3|1
1610589900000|2021-01-14 02:05:00|5595.3|5592.5|5594.6|5591.8|5595.3|5592.5|5594.6|5591.8|1
1610589910000|2021-01-14 02:05:10|||||||||5
1610589920000|2021-01-14 02:05:20|5594.8|5592|5595.1|5592.3|5595.1|5592.3|5594.8|5592|1
1610589930000|2021-01-14 02:05:30|5594.8|5592|5594.6|5591.8|5594.8|5592|5594.6|5591.8|0
1610589940000|2021-01-14 02:05:40|5594.8|5592|5594.8|5592|5594.8|5592|5594.8|5592|0
1610589950000|2021-01-14 02:05:50|5594.6|5591.8|5594.3|5591.5|5594.6|5591.8|5594.3|5591.5|6
1610589960000|2021-01-14 02:06:00|5594.6|5591.8|5593.8|5591|5594.6|5591.8|5593.8|5591|1
1610589970000|2021-01-14 02:06:10|5594.3|5591.5|5594.3|5591.5|5594.3|5591.5|5594.1|5591.3|0
1610589980000|2021-01-14 02:06:20|5594.1|5591.3|5593.8|5591|5594.1|5591.3|5593.8|5591|0
1610589990000|2021-01-14 02:06:30|||||||||1
1610590000000|2021-01-14 02:06:40|5594.8|5592|5596.1|5593.3|5596.1|5593.3|5594.8|5592|6
1610590010000|2021-01-14 02:06:50|5596.3|5593.5|5596.3|5593.5|5596.6|5593.8|5596.3|5593.5|0
1610590020000|2021-01-14 02:07:00|5596.1|5593.3|5596.3|5593.5|5596.3|5593.5|5596.1|5593.3|2
1610590030000|2021-01-14 02:07:10|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|0
1610590040000|2021-01-14 02:07:20|5594.6|5591.8|5594.8|5592|5594.8|5592|5594.6|5591.8|11
1610590070000|2021-01-14 02:07:50|5595|5592.2|5595.3|5592.5|5595.3|5592.5|5595|5592.2|0
1610590080000|2021-01-14 02:08:00|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|1
1610590090000|2021-01-14 02:08:10|5595.8|5593|5596.3|5593.5|5596.3|5593.5|5595.8|5593|1
1610590100000|2021-01-14 02:08:20|5596.6|5593.8|5597.1|5594.3|5597.1|5594.3|5596.6|5593.8|1
1610590110000|2021-01-14 02:08:30|5596.8|5594|5595.8|5593|5596.8|5594|5595.8|5593|2
1610590120000|2021-01-14 02:08:40|5596.3|5593.5|5596.3|5593.5|5596.3|5593.5|5596.3|5593.5|0
1610590130000|2021-01-14 02:08:50|5596.1|5593.3|5595.3|5592.5|5596.1|5593.3|5595.3|5592.5|1
1610590140000|2021-01-14 02:09:00|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|0
1610590150000|2021-01-14 02:09:10|5594.8|5592|5594.6|5591.8|5594.8|5592|5594.6|5591.8|1
1610590180000|2021-01-14 02:09:40|5594.3|5591.5|5593.3|5590.5|5594.3|5591.5|5593.3|5590.5|26
1610590190000|2021-01-14 02:09:50|5592.3|5589.5|5592.3|5589.5|5592.3|5589.5|5592.3|5589.5|3
1610590200000|2021-01-14 02:10:00|5592.6|5589.8|5592.6|5589.8|5592.6|5589.8|5592.3|5589.5|5
1610590210000|2021-01-14 02:10:10|5592.3|5589.5|5592.3|5589.5|5592.6|5589.8|5592.3|5589.5|9
1610590220000|2021-01-14 02:10:20|5591.8|5589|5591.6|5588.8|5591.8|5589|5591.6|5588.8|26
1610590230000|2021-01-14 02:10:30|||||||||3
1610590240000|2021-01-14 02:10:40|5592.3|5589.5|5592.6|5589.8|5592.6|5589.8|5592.3|5589.5|2
1610590250000|2021-01-14 02:10:50|5592.3|5589.5|5591.6|5588.8|5592.3|5589.5|5591.6|5588.8|4
1610590260000|2021-01-14 02:11:00|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|7
1610590270000|2021-01-14 02:11:10|5590.8|5588|5591.3|5588.5|5591.3|5588.5|5590.8|5588|3
1610590280000|2021-01-14 02:11:20|5591.6|5588.8|5590.8|5588|5591.6|5588.8|5590.8|5588|0
1610590290000|2021-01-14 02:11:30|5591.3|5588.5|5591.6|5588.8|5591.6|5588.8|5591.1|5588.3|0
1610590310000|2021-01-14 02:11:50|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|0
1610590330000|2021-01-14 02:12:10|5590.8|5588|5590.6|5587.8|5590.8|5588|5590.6|5587.8|3
1610590340000|2021-01-14 02:12:20|5590.8|5588|5590.6|5587.8|5591.6|5588.8|5590.6|5587.8|4
1610590350000|2021-01-14 02:12:30|5590.8|5588|5591.6|5588.8|5591.6|5588.8|5590.8|5588|1
1610590360000|2021-01-14 02:12:40|5591.8|5589|5592.6|5589.8|5592.6|5589.8|5591.8|5589|2
1610590370000|2021-01-14 02:12:50|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|1
1610590390000|2021-01-14 02:13:10|5591.6|5588.8|5592.6|5589.8|5592.6|5589.8|5591.3|5588.5|17
1610590410000|2021-01-14 02:13:30|5593.1|5590.3|5594.6|5591.8|5594.8|5592|5593.1|5590.3|5
1610590420000|2021-01-14 02:13:40|5594.1|5591.3|5593.8|5591|5594.1|5591.3|5593.8|5591|2
1610590430000|2021-01-14 02:13:50|5593.6|5590.8|5592.6|5589.8|5593.6|5590.8|5592.6|5589.8|3
1610590440000|2021-01-14 02:14:00|||||||||4
1610590450000|2021-01-14 02:14:10|5592.8|5590|5593.6|5590.8|5593.8|5591|5592.6|5589.8|1
1610590460000|2021-01-14 02:14:20|5593.3|5590.5|5592.8|5590|5593.6|5590.8|5592.8|5590|0
1610590470000|2021-01-14 02:14:30|5592.6|5589.8|5593.6|5590.8|5593.6|5590.8|5592.6|5589.8|0
1610590480000|2021-01-14 02:14:40|5593.3|5590.5|5593.6|5590.8|5593.6|5590.8|5593.3|5590.5|0
1610590490000|2021-01-14 02:14:50|5593.3|5590.5|5593.8|5591|5594.3|5591.5|5593.3|5590.5|11
1610590500000|2021-01-14 02:15:00|5594|5591.2|5594.8|5592|5594.8|5592|5594|5591.2|1
1610590510000|2021-01-14 02:15:10|5594.6|5591.8|5594.6|5591.8|5594.6|5591.8|5594.6|5591.8|0
1610590530000|2021-01-14 02:15:30|||||||||1
1610590540000|2021-01-14 02:15:40|5594.8|5592|5595.6|5592.8|5595.6|5592.8|5594.6|5591.8|0
1610590550000|2021-01-14 02:15:50|5595.3|5592.5|5595.3|5592.5|5595.3|5592.5|5595.3|5592.5|0
1610590570000|2021-01-14 02:16:10|5594.6|5591.8|5594.6|5591.8|5594.6|5591.8|5594.6|5591.8|0
1610590580000|2021-01-14 02:16:20|5595.6|5592.8|5595.1|5592.3|5595.6|5592.8|5595.1|5592.3|2
1610590590000|2021-01-14 02:16:30|5595.3|5592.5|5595.6|5592.8|5595.6|5592.8|5595.3|5592.5|0
1610590610000|2021-01-14 02:16:50|5595.8|5593|5595.8|5593|5595.8|5593|5595.8|5593|0
1610590620000|2021-01-14 02:17:00|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|0
1610590630000|2021-01-14 02:17:10|5595.1|5592.3|5594.6|5591.8|5595.1|5592.3|5594.6|5591.8|4
1610590640000|2021-01-14 02:17:20|5594.8|5592|5595.1|5592.3|5595.1|5592.3|5594.8|5592|2
1610590650000|2021-01-14 02:17:30|5594.8|5592|5594.6|5591.8|5594.8|5592|5594.6|5591.8|0
1610590660000|2021-01-14 02:17:40|5595.1|5592.3|5594.8|5592|5595.1|5592.3|5594.6|5591.8|0
1610590670000|2021-01-14 02:17:50|5595.3|5592.5|5594.8|5592|5595.6|5592.8|5594.6|5591.8|2
1610590680000|2021-01-14 02:18:00|5595.1|5592.3|5592.6|5589.8|5595.1|5592.3|5592.6|5589.8|31
1610590690000|2021-01-14 02:18:10|||||||||7
1610590730000|2021-01-14 02:18:50|||||||||2
1610590770000|2021-01-14 02:19:30|5593.1|5590.3|5593.1|5590.3|5593.1|5590.3|5593.1|5590.3|1
1610590780000|2021-01-14 02:19:40|5593.3|5590.5|5592.6|5589.8|5593.6|5590.8|5592.6|5589.8|1
1610590820000|2021-01-14 02:20:20|||||||||12
1610590850000|2021-01-14 02:20:50|||||||||1
1610590860000|2021-01-14 02:21:00|||||||||3
1610590890000|2021-01-14 02:21:30|5592.8|5590|5593.1|5590.3|5593.6|5590.8|5592.8|5590|0
1610590900000|2021-01-14 02:21:40|5592.8|5590|5592.6|5589.8|5592.8|5590|5592.6|5589.8|0
1610590920000|2021-01-14 02:22:00|||||||||2
1610590930000|2021-01-14 02:22:10|5592.8|5590|5592.8|5590|5592.8|5590|5592.8|5590|3
1610590940000|2021-01-14 02:22:20|5592.6|5589.8|5592.8|5590|5592.8|5590|5592.6|5589.8|1
1610590950000|2021-01-14 02:22:30|5592.6|5589.8|5592.8|5590|5592.8|5590|5592.6|5589.8|0
1610590960000|2021-01-14 02:22:40|5592.6|5589.8|5592.6|5589.8|5592.6|5589.8|5592.6|5589.8|0
1610590970000|2021-01-14 02:22:50|5592.8|5590|5592.6|5589.8|5592.8|5590|5592.6|5589.8|0
1610590990000|2021-01-14 02:23:10|||||||||1
1610591030000|2021-01-14 02:23:50|5592.8|5590|5594.3|5591.5|5594.3|5591.5|5592.8|5590|2
1610591040000|2021-01-14 02:24:00|5593.8|5591|5593.8|5591|5593.8|5591|5593.8|5591|0
1610591050000|2021-01-14 02:24:10|5593.6|5590.8|5593.1|5590.3|5593.6|5590.8|5593.1|5590.3|0
1610591060000|2021-01-14 02:24:20|5593.6|5590.8|5592.8|5590|5593.6|5590.8|5592.8|5590|0
1610591070000|2021-01-14 02:24:30|5592.6|5589.8|5593.6|5590.8|5593.6|5590.8|5592.6|5589.8|1
1610591090000|2021-01-14 02:24:50|5593.3|5590.5|5593.6|5590.8|5593.6|5590.8|5593.3|5590.5|1
1610591100000|2021-01-14 02:25:00|5593.3|5590.5|5592.6|5589.8|5593.3|5590.5|5592.6|5589.8|17
1610591110000|2021-01-14 02:25:10|||||||||8
1610591120000|2021-01-14 02:25:20|||||||||2
1610591140000|2021-01-14 02:25:40|||||||||15
1610591210000|2021-01-14 02:26:50|5593|5590.2|5594.6|5591.8|5594.6|5591.8|5593|5590.2|4
1610591220000|2021-01-14 02:27:00|5594.8|5592|5594.8|5592|5594.8|5592|5594.6|5591.8|0
1610591230000|2021-01-14 02:27:10|5594.6|5591.8|5594.6|5591.8|5594.6|5591.8|5594.6|5591.8|0
1610591240000|2021-01-14 02:27:20|5594.8|5592|5594.8|5592|5594.8|5592|5594.8|5592|0
1610591250000|2021-01-14 02:27:30|5595|5592.2|5595.6|5592.8|5595.6|5592.8|5595|5592.2|0
1610591260000|2021-01-14 02:27:40|5595.3|5592.5|5594.6|5591.8|5595.3|5592.5|5594.6|5591.8|5
1610591270000|2021-01-14 02:27:50|5594.8|5592|5595.6|5592.8|5595.6|5592.8|5594.6|5591.8|0
1610591280000|2021-01-14 02:28:00|5595.1|5592.3|5595.3|5592.5|5595.6|5592.8|5595.1|5592.3|0
1610591290000|2021-01-14 02:28:10|5595.6|5592.8|5595.1|5592.3|5595.6|5592.8|5595.1|5592.3|0
1610591300000|2021-01-14 02:28:20|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|5595.1|5592.3|0
1610591310000|2021-01-14 02:28:30|5595.1|5592.3|5595.1|5592.3|5595.6|5592.8|5595.1|5592.3|1
1610591320000|2021-01-14 02:28:40|5595.3|5592.5|5595.6|5592.8|5595.6|5592.8|5595.3|5592.5|0
1610591340000|2021-01-14 02:29:00|5595.1|5592.3|5594.8|5592|5595.1|5592.3|5594.6|5591.8|3
1610591350000|2021-01-14 02:29:10|5594.6|5591.8|5594.6|5591.8|5594.6|5591.8|5594.6|5591.8|1
1610591370000|2021-01-14 02:29:30|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|1
1610591400000|2021-01-14 02:30:00|5594.8|5592|5593.6|5590.8|5595.1|5592.3|5593.3|5590.5|15
1610591410000|2021-01-14 02:30:10|5593.3|5590.5|5592.6|5589.8|5593.6|5590.8|5592.6|5589.8|8
1610591420000|2021-01-14 02:30:20|||||||||1
1610591430000|2021-01-14 02:30:30|||||||||7
1610591440000|2021-01-14 02:30:40|5593.6|5590.8|5592.6|5589.8|5593.6|5590.8|5592.6|5589.8|5
1610591450000|2021-01-14 02:30:50|||||||||4
1610591460000|2021-01-14 02:31:00|||||||||2
1610591470000|2021-01-14 02:31:10|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|10
1610591480000|2021-01-14 02:31:20|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|15
1610591490000|2021-01-14 02:31:30|5591|5588.2|5591.1|5588.3|5591.6|5588.8|5591|5588.2|7
1610591500000|2021-01-14 02:31:40|5591.6|5588.8|5592.6|5589.8|5592.6|5589.8|5591.3|5588.5|2
1610591510000|2021-01-14 02:31:50|5592.3|5589.5|5592.8|5590|5592.8|5590|5592.3|5589.5|4
1610591520000|2021-01-14 02:32:00|5592.6|5589.8|5592.3|5589.5|5592.8|5590|5592.3|5589.5|2
1610591530000|2021-01-14 02:32:10|5592.1|5589.3|5591.6|5588.8|5592.1|5589.3|5591.6|5588.8|4
1610591540000|2021-01-14 02:32:20|5591|5588.2|5592.1|5589.3|5592.6|5589.8|5591|5588.2|9
1610591550000|2021-01-14 02:32:30|5592.3|5589.5|5592.6|5589.8|5592.6|5589.8|5592.3|5589.5|0
1610591560000|2021-01-14 02:32:40|5592.3|5589.5|5592.1|5589.3|5592.3|5589.5|5591.6|5588.8|4
1610591570000|2021-01-14 02:32:50|5591.8|5589|5591.6|5588.8|5592.1|5589.3|5591.6|5588.8|6
1610591580000|2021-01-14 02:33:00|||||||||1
1610591590000|2021-01-14 02:33:10|5592.1|5589.3|5591.6|5588.8|5592.1|5589.3|5591.6|5588.8|1
1610591610000|2021-01-14 02:33:30|||||||||45
1610591630000|2021-01-14 02:33:50|5591.3|5588.5|5591.6|5588.8|5591.6|5588.8|5591.3|5588.5|2
1610591640000|2021-01-14 02:34:00|5591.8|5589|5591.6|5588.8|5591.8|5589|5591.6|5588.8|2
1610591650000|2021-01-14 02:34:10|||||||||1
1610591660000|2021-01-14 02:34:20|5591.3|5588.5|5591.6|5588.8|5591.6|5588.8|5591.3|5588.5|2
1610591670000|2021-01-14 02:34:30|5591.3|5588.5|5591.6|5588.8|5591.6|5588.8|5591.3|5588.5|2
1610591680000|2021-01-14 02:34:40|||||||||2
1610591690000|2021-01-14 02:34:50|5592.6|5589.8|5592.6|5589.8|5592.6|5589.8|5592.6|5589.8|8
1610591700000|2021-01-14 02:35:00|5592.3|5589.5|5591.6|5588.8|5592.3|5589.5|5591.6|5588.8|2
1610591710000|2021-01-14 02:35:10|5591.8|5589|5591.6|5588.8|5591.8|5589|5591.6|5588.8|6
1610591720000|2021-01-14 02:35:20|5591.8|5589|5592.6|5589.8|5592.6|5589.8|5591.6|5588.8|1
1610591730000|2021-01-14 02:35:30|5593.3|5590.5|5593.3|5590.5|5593.3|5590.5|5593.3|5590.5|1
1610591740000|2021-01-14 02:35:40|5593.6|5590.8|5592.6|5589.8|5593.6|5590.8|5592.6|5589.8|1
1610591770000|2021-01-14 02:36:10|5593.6|5590.8|5593.6|5590.8|5593.6|5590.8|5593.1|5590.3|1
1610591780000|2021-01-14 02:36:20|5593.8|5591|5594|5591.2|5594|5591.2|5593.8|5591|5
1610591790000|2021-01-14 02:36:30|5594.6|5591.8|5595.8|5593|5596.3|5593.5|5594.6|5591.8|23
1610591800000|2021-01-14 02:36:40|5595.3|5592.5|5595.6|5592.8|5595.6|5592.8|5595.3|5592.5|1
1610591820000|2021-01-14 02:37:00|5595.8|5593|5595.6|5592.8|5595.8|5593|5595.6|5592.8|0
1610591830000|2021-01-14 02:37:10|5595.8|5593|5595.8|5593|5595.8|5593|5595.8|5593|0
1610591840000|2021-01-14 02:37:20|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|1
1610591850000|2021-01-14 02:37:30|5595.8|5593|5596.6|5593.8|5596.6|5593.8|5595.8|5593|3
1610591860000|2021-01-14 02:37:40|5596.8|5594|5596.6|5593.8|5596.8|5594|5596.6|5593.8|1
1610591870000|2021-01-14 02:37:50|5595.8|5593|5595.6|5592.8|5595.8|5593|5595.3|5592.5|10
1610591880000|2021-01-14 02:38:00|5595.3|5592.5|5595.8|5593|5595.8|5593|5595|5592.2|130
1610591890000|2021-01-14 02:38:10|5595.5|5592.7|5595.5|5592.7|5595.5|5592.7|5595.5|5592.7|0
1610591920000|2021-01-14 02:38:40|5595.8|5593|5596.3|5593.5|5596.3|5593.5|5595.8|5593|0
1610591930000|2021-01-14 02:38:50|5597|5594.2|5597.5|5594.7|5597.5|5594.7|5597|5594.2|0
1610591940000|2021-01-14 02:39:00|5598|5595.2|5597.5|5594.7|5598|5595.2|5597.5|5594.7|7
1610591950000|2021-01-14 02:39:10|5597.8|5595|5597.5|5594.7|5597.8|5595|5597.5|5594.7|6
1610591980000|2021-01-14 02:39:40|5597.3|5594.5|5597.3|5594.5|5597.5|5594.7|5597.3|5594.5|1
1610592000000|2021-01-14 02:40:00|5597.1|5594.3|5596.3|5593.5|5597.3|5594.5|5596.3|5593.5|7
1610592010000|2021-01-14 02:40:10|5597|5594.2|5597|5594.2|5597|5594.2|5596.8|5594|1
1610592020000|2021-01-14 02:40:20|5597.3|5594.5|5597.8|5595|5597.8|5595|5597.3|5594.5|3
1610592030000|2021-01-14 02:40:30|5597.5|5594.7|5597|5594.2|5597.5|5594.7|5597|5594.2|3
1610592050000|2021-01-14 02:40:50|5596|5593.2|5596.3|5593.5|5596.3|5593.5|5596|5593.2|1
1610592060000|2021-01-14 02:41:00|5596|5593.2|5596.6|5593.8|5596.6|5593.8|5596|5593.2|94
1610592070000|2021-01-14 02:41:10|5596.3|5593.5|5596.3|5593.5|5596.3|5593.5|5596.3|5593.5|1
1610592080000|2021-01-14 02:41:20|5595.6|5592.8|5596.6|5593.8|5596.6|5593.8|5595.6|5592.8|2
1610592090000|2021-01-14 02:41:30|5596.3|5593.5|5596.6|5593.8|5596.6|5593.8|5596.1|5593.3|3
1610592110000|2021-01-14 02:41:50|5596.1|5593.3|5596.6|5593.8|5596.6|5593.8|5596.1|5593.3|2
1610592120000|2021-01-14 02:42:00|5596.8|5594|5596.8|5594|5596.8|5594|5596.8|5594|4
1610592130000|2021-01-14 02:42:10|5596.6|5593.8|5595.8|5593|5596.6|5593.8|5595.8|5593|4
1610592140000|2021-01-14 02:42:20|5595.3|5592.5|5595.3|5592.5|5595.3|5592.5|5595.3|5592.5|1
1610592150000|2021-01-14 02:42:30|5595.6|5592.8|5595.8|5593|5595.8|5593|5595.6|5592.8|1
1610592160000|2021-01-14 02:42:40|||||||||1
1610592180000|2021-01-14 02:43:00|5595.6|5592.8|5595|5592.2|5595.6|5592.8|5594.6|5591.8|17
1610592190000|2021-01-14 02:43:10|5594.8|5592|5595|5592.2|5595|5592.2|5594.8|5592|5
1610592200000|2021-01-14 02:43:20|5595.8|5593|5595.8|5593|5595.8|5593|5595.8|5593|0
1610592210000|2021-01-14 02:43:30|||||||||1
1610592220000|2021-01-14 02:43:40|||||||||2
1610592230000|2021-01-14 02:43:50|5596|5593.2|5596|5593.2|5596|5593.2|5595.8|5593|0
1610592240000|2021-01-14 02:44:00|5595.8|5593|5595.8|5593|5596|5593.2|5595.8|5593|4
1610592250000|2021-01-14 02:44:10|||||||||1
1610592270000|2021-01-14 02:44:30|5596|5593.2|5596.8|5594|5597.3|5594.5|5596|5593.2|9
1610592280000|2021-01-14 02:44:40|5597|5594.2|5596.8|5594|5597|5594.2|5596.8|5594|1
1610592290000|2021-01-14 02:44:50|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|1
1610592300000|2021-01-14 02:45:00|5596|5593.2|5595.8|5593|5596|5593.2|5595.8|5593|2
1610592310000|2021-01-14 02:45:10|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|3
1610592320000|2021-01-14 02:45:20|5594.8|5592|5595|5592.2|5595|5592.2|5594.8|5592|5
1610592330000|2021-01-14 02:45:30|5595.6|5592.8|5595.6|5592.8|5595.8|5593|5594.8|5592|11
1610592340000|2021-01-14 02:45:40|5595.3|5592.5|5595.3|5592.5|5595.3|5592.5|5595.3|5592.5|0
1610592360000|2021-01-14 02:46:00|5594.8|5592|5594.1|5591.3|5594.8|5592|5594.1|5591.3|8
1610592370000|2021-01-14 02:46:10|5594.6|5591.8|5594.6|5591.8|5594.6|5591.8|5594.6|5591.8|0
1610592390000|2021-01-14 02:46:30|5594.8|5592|5594.8|5592|5594.8|5592|5594.6|5591.8|13
1610592400000|2021-01-14 02:46:40|5594.6|5591.8|5594.6|5591.8|5594.8|5592|5594.6|5591.8|2
1610592410000|2021-01-14 02:46:50|5594.8|5592|5595.6|5592.8|5595.6|5592.8|5594.8|5592|2
1610592420000|2021-01-14 02:47:00|5595.3|5592.5|5594.8|5592|5595.3|5592.5|5594.8|5592|2
1610592440000|2021-01-14 02:47:20|5594.6|5591.8|5594.6|5591.8|5594.8|5592|5594.6|5591.8|7
1610592450000|2021-01-14 02:47:30|5594.3|5591.5|5593.6|5590.8|5594.6|5591.8|5593.6|5590.8|3
1610592470000|2021-01-14 02:47:50|||||||||1
1610592480000|2021-01-14 02:48:00|5593.3|5590.5|5592.3|5589.5|5593.6|5590.8|5591.8|5589|13
1610592490000|2021-01-14 02:48:10|5592.6|5589.8|5592.6|5589.8|5592.6|5589.8|5591.8|5589|4
1610592500000|2021-01-14 02:48:20|5592.3|5589.5|5592.3|5589.5|5592.3|5589.5|5592.3|5589.5|1
1610592510000|2021-01-14 02:48:30|5592.6|5589.8|5592.3|5589.5|5592.6|5589.8|5592.3|5589.5|16
1610592540000|2021-01-14 02:49:00|5592.1|5589.3|5591.6|5588.8|5592.1|5589.3|5591.6|5588.8|7
1610592550000|2021-01-14 02:49:10|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|2
1610592560000|2021-01-14 02:49:20|5592|5589.2|5592|5589.2|5592|5589.2|5592|5589.2|7
1610592570000|2021-01-14 02:49:30|5592.6|5589.8|5591.8|5589|5592.6|5589.8|5591.8|5589|4
1610592580000|2021-01-14 02:49:40|||||||||1
1610592600000|2021-01-14 02:50:00|||||||||1
1610592610000|2021-01-14 02:50:10|||||||||1
1610592620000|2021-01-14 02:50:20|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|4
1610592630000|2021-01-14 02:50:30|||||||||1
1610592640000|2021-01-14 02:50:40|||||||||1
1610592650000|2021-01-14 02:50:50|5591.8|5589|5592.3|5589.5|5592.3|5589.5|5591.8|5589|3
1610592660000|2021-01-14 02:51:00|5591.8|5589|5590.6|5587.8|5591.8|5589|5590.6|5587.8|29
1610592670000|2021-01-14 02:51:10|||||||||3
1610592680000|2021-01-14 02:51:20|5590.8|5588|5591.3|5588.5|5591.3|5588.5|5590.6|5587.8|2
1610592690000|2021-01-14 02:51:30|5591.6|5588.8|5590.8|5588|5591.6|5588.8|5590.8|5588|2
1610592700000|2021-01-14 02:51:40|5591.1|5588.3|5591.3|5588.5|5591.3|5588.5|5591.1|5588.3|1
1610592720000|2021-01-14 02:52:00|5590.8|5588|5591.6|5588.8|5591.6|5588.8|5590.8|5588|4
1610592730000|2021-01-14 02:52:10|5591.8|5589|5591.8|5589|5591.8|5589|5591.8|5589|3
1610592760000|2021-01-14 02:52:40|||||||||1
1610592770000|2021-01-14 02:52:50|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|2
1610592780000|2021-01-14 02:53:00|5591.8|5589|5591.8|5589|5591.8|5589|5591.8|5589|2
1610592790000|2021-01-14 02:53:10|||||||||1
1610592800000|2021-01-14 02:53:20|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|1
1610592810000|2021-01-14 02:53:30|5591.3|5588.5|5592.3|5589.5|5592.3|5589.5|5591.3|5588.5|4
1610592820000|2021-01-14 02:53:40|||||||||1
1610592840000|2021-01-14 02:54:00|||||||||2
1610592850000|2021-01-14 02:54:10|5591.9|5589.1|5591.6|5588.8|5591.9|5589.1|5591.3|5588.5|2
1610592860000|2021-01-14 02:54:20|5592.3|5589.5|5592.3|5589.5|5592.3|5589.5|5592.3|5589.5|3
1610592880000|2021-01-14 02:54:40|5592.1|5589.3|5591.8|5589|5592.1|5589.3|5591.8|5589|4
1610592890000|2021-01-14 02:54:50|5592.3|5589.5|5593.3|5590.5|5593.3|5590.5|5592.3|5589.5|6
1610592900000|2021-01-14 02:55:00|5593.1|5590.3|5591.8|5589|5593.1|5590.3|5591.8|5589|4
1610592910000|2021-01-14 02:55:10|5591.3|5588.5|5591.3|5588.5|5591.6|5588.8|5591.3|5588.5|6
1610592920000|2021-01-14 02:55:20|||||||||7
1610592930000|2021-01-14 02:55:30|5591.6|5588.8|5590.8|5588|5591.6|5588.8|5590.6|5587.8|7
1610592940000|2021-01-14 02:55:40|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|3
1610592950000|2021-01-14 02:55:50|||||||||2
1610592960000|2021-01-14 02:56:00|||||||||1
1610592970000|2021-01-14 02:56:10|5590.3|5587.5|5589.8|5587|5590.3|5587.5|5589.8|5587|5
1610592980000|2021-01-14 02:56:20|||||||||2
1610592990000|2021-01-14 02:56:30|5589.6|5586.8|5589.3|5586.5|5589.6|5586.8|5588.6|5585.8|13
1610593000000|2021-01-14 02:56:40|5589.1|5586.3|5588.6|5585.8|5589.3|5586.5|5588.6|5585.8|34
1610593010000|2021-01-14 02:56:50|5588.3|5585.5|5587.6|5584.8|5588.6|5585.8|5587.6|5584.8|251
1610593020000|2021-01-14 02:57:00|5587|5584.2|5587.6|5584.8|5587.6|5584.8|5587|5584.2|11
1610593030000|2021-01-14 02:57:10|5587.1|5584.3|5586.6|5583.8|5587.3|5584.5|5585.6|5582.8|250
1610593040000|2021-01-14 02:57:20|5586.8|5584|5586.1|5583.3|5587.1|5584.3|5585.3|5582.5|73
1610593050000|2021-01-14 02:57:30|5586.6|5583.8|5587.3|5584.5|5587.3|5584.5|5586.6|5583.8|18
1610593060000|2021-01-14 02:57:40|5587.8|5585|5587.3|5584.5|5588.1|5585.3|5587.3|5584.5|4
1610593080000|2021-01-14 02:58:00|5587.6|5584.8|5587.3|5584.5|5587.6|5584.8|5587.1|5584.3|4
1610593090000|2021-01-14 02:58:10|5587.6|5584.8|5589.1|5586.3|5589.3|5586.5|5587.6|5584.8|2
1610593100000|2021-01-14 02:58:20|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|1
1610593110000|2021-01-14 02:58:30|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|0
1610593120000|2021-01-14 02:58:40|5589.1|5586.3|5588.3|5585.5|5589.1|5586.3|5588.3|5585.5|3
1610593130000|2021-01-14 02:58:50|5587.8|5585|5588.3|5585.5|5588.3|5585.5|5587.8|5585|3
1610593140000|2021-01-14 02:59:00|||||||||2
1610593150000|2021-01-14 02:59:10|5588.6|5585.8|5588.3|5585.5|5588.6|5585.8|5588.3|5585.5|9
1610593160000|2021-01-14 02:59:20|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|6
1610593170000|2021-01-14 02:59:30|||||||||2
1610593180000|2021-01-14 02:59:40|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|19
1610593190000|2021-01-14 02:59:50|5588.8|5586|5588.3|5585.5|5588.8|5586|5588.3|5585.5|1
1610593200000|2021-01-14 03:00:00|5587.8|5585|5587.3|5584.5|5588.8|5586|5586.8|5584|8
1610593210000|2021-01-14 03:00:10|5586.8|5584|5586.8|5584|5586.8|5584|5586.8|5584|1
1610593220000|2021-01-14 03:00:20|5586.6|5583.8|5585.8|5583|5586.6|5583.8|5585.8|5583|2
1610593230000|2021-01-14 03:00:30|5586.3|5583.5|5586.8|5584|5586.8|5584|5586.3|5583.5|9
1610593240000|2021-01-14 03:00:40|5586.6|5583.8|5586.3|5583.5|5586.6|5583.8|5586.3|5583.5|1
1610593250000|2021-01-14 03:00:50|5585.8|5583|5585.8|5583|5585.8|5583|5585.8|5583|1
1610593260000|2021-01-14 03:01:00|5586.3|5583.5|5586.3|5583.5|5586.6|5583.8|5586.3|5583.5|5
1610593270000|2021-01-14 03:01:10|5586.6|5583.8|5586.6|5583.8|5586.6|5583.8|5586.6|5583.8|0
1610593280000|2021-01-14 03:01:20|5586.8|5584|5587.8|5585|5587.8|5585|5586.8|5584|3
1610593290000|2021-01-14 03:01:30|5587.6|5584.8|5587.8|5585|5587.8|5585|5587.3|5584.5|0
1610593300000|2021-01-14 03:01:40|5588.3|5585.5|5588.3|5585.5|5588.3|5585.5|5588.3|5585.5|2
1610593310000|2021-01-14 03:01:50|5588.1|5585.3|5587.1|5584.3|5588.1|5585.3|5587.1|5584.3|1
1610593320000|2021-01-14 03:02:00|5586.8|5584|5587.3|5584.5|5587.3|5584.5|5586.8|5584|3
1610593330000|2021-01-14 03:02:10|5587.6|5584.8|5587.3|5584.5|5587.6|5584.8|5586.8|5584|4
1610593340000|2021-01-14 03:02:20|5586.8|5584|5587.3|5584.5|5587.3|5584.5|5586.8|5584|9
1610593350000|2021-01-14 03:02:30|5587.1|5584.3|5586.8|5584|5587.1|5584.3|5586.8|5584|3
1610593360000|2021-01-14 03:02:40|5587.1|5584.3|5587.3|5584.5|5587.6|5584.8|5587.1|5584.3|0
1610593370000|2021-01-14 03:02:50|5587.6|5584.8|5587.6|5584.8|5587.8|5585|5587.6|5584.8|1
1610593380000|2021-01-14 03:03:00|5587.3|5584.5|5587.3|5584.5|5587.3|5584.5|5587.3|5584.5|1
1610593390000|2021-01-14 03:03:10|5586.8|5584|5586.8|5584|5586.8|5584|5586.8|5584|2
1610593400000|2021-01-14 03:03:20|5586.3|5583.5|5586.3|5583.5|5586.6|5583.8|5586.3|5583.5|2
1610593410000|2021-01-14 03:03:30|5586.6|5583.8|5585.3|5582.5|5586.6|5583.8|5585.3|5582.5|1
1610593420000|2021-01-14 03:03:40|5585.1|5582.3|5584.3|5581.5|5585.1|5582.3|5584.3|5581.5|3
1610593430000|2021-01-14 03:03:50|5584.8|5582|5584.3|5581.5|5584.8|5582|5584.3|5581.5|3
1610593440000|2021-01-14 03:04:00|5583.8|5581|5584.3|5581.5|5584.3|5581.5|5583.8|5581|4
1610593450000|2021-01-14 03:04:10|5584.8|5582|5586.6|5583.8|5586.6|5583.8|5584.8|5582|7
1610593460000|2021-01-14 03:04:20|5586.3|5583.5|5586.8|5584|5586.8|5584|5586.3|5583.5|8
1610593470000|2021-01-14 03:04:30|5586.3|5583.5|5586.3|5583.5|5586.3|5583.5|5586.3|5583.5|1
1610593490000|2021-01-14 03:04:50|||||||||1
1610593500000|2021-01-14 03:05:00|||||||||2
1610593520000|2021-01-14 03:05:20|5585.8|5583|5585.8|5583|5585.8|5583|5585.8|5583|1
1610593530000|2021-01-14 03:05:30|||||||||1
1610593540000|2021-01-14 03:05:40|||||||||1
1610593550000|2021-01-14 03:05:50|||||||||3
1610593560000|2021-01-14 03:06:00|5585.4|5582.6|5585.8|5583|5585.8|5583|5584.8|5582|6
1610593570000|2021-01-14 03:06:10|5584.8|5582|5585.6|5582.8|5585.6|5582.8|5584.8|5582|16
1610593580000|2021-01-14 03:06:20|||||||||1
1610593600000|2021-01-14 03:06:40|5585.8|5583|5586.3|5583.5|5586.3|5583.5|5585.8|5583|0
1610593610000|2021-01-14 03:06:50|5586.6|5583.8|5586.1|5583.3|5586.8|5584|5586.1|5583.3|5
1610593620000|2021-01-14 03:07:00|5585.8|5583|5585.8|5583|5585.8|5583|5585.8|5583|2
1610593630000|2021-01-14 03:07:10|5586.3|5583.5|5586.3|5583.5|5586.6|5583.8|5586.3|5583.5|1
1610593640000|2021-01-14 03:07:20|5585.8|5583|5585.8|5583|5585.8|5583|5585.8|5583|1
1610593650000|2021-01-14 03:07:30|5585.6|5582.8|5585.6|5582.8|5585.6|5582.8|5585.3|5582.5|7
1610593660000|2021-01-14 03:07:40|5585.3|5582.5|5585.3|5582.5|5585.3|5582.5|5585.3|5582.5|0
1610593670000|2021-01-14 03:07:50|5585.6|5582.8|5585.6|5582.8|5585.6|5582.8|5585.6|5582.8|3
1610593680000|2021-01-14 03:08:00|5585.3|5582.5|5585.3|5582.5|5585.3|5582.5|5584.8|5582|5
1610593690000|2021-01-14 03:08:10|5585.6|5582.8|5585.6|5582.8|5585.6|5582.8|5585.6|5582.8|2
1610593700000|2021-01-14 03:08:20|5585.3|5582.5|5585.8|5583|5585.8|5583|5585.3|5582.5|1
1610593710000|2021-01-14 03:08:30|5585.3|5582.5|5585.8|5583|5585.8|5583|5585.3|5582.5|6
1610593720000|2021-01-14 03:08:40|5585.6|5582.8|5585.6|5582.8|5585.6|5582.8|5585.6|5582.8|1
1610593730000|2021-01-14 03:08:50|5585.8|5583|5585.8|5583|5585.8|5583|5585.8|5583|1
1610593740000|2021-01-14 03:09:00|5586.3|5583.5|5585.8|5583|5586.3|5583.5|5585.8|5583|3
1610593750000|2021-01-14 03:09:10|5585.6|5582.8|5585.3|5582.5|5585.6|5582.8|5585.3|5582.5|0
1610593760000|2021-01-14 03:09:20|||||||||2
1610593770000|2021-01-14 03:09:30|5584.8|5582|5584.8|5582|5584.8|5582|5584.8|5582|3
1610593780000|2021-01-14 03:09:40|5584.6|5581.8|5584.6|5581.8|5584.6|5581.8|5584.6|5581.8|0
1610593790000|2021-01-14 03:09:50|5584.3|5581.5|5584.3|5581.5|5584.3|5581.5|5584.3|5581.5|3
1610593800000|2021-01-14 03:10:00|5584.1|5581.3|5584.6|5581.8|5584.6|5581.8|5583.6|5580.8|14
1610593810000|2021-01-14 03:10:10|5584.8|5582|5584.6|5581.8|5585.1|5582.3|5584.6|5581.8|3
1610593820000|2021-01-14 03:10:20|5585.1|5582.3|5584.8|5582|5585.3|5582.5|5584.6|5581.8|0
1610593900000|2021-01-14 03:11:40|5585.6|5582.8|5585.6|5582.8|5585.6|5582.8|5585.6|5582.8|1
1610593910000|2021-01-14 03:11:50|5585.8|5583|5585.8|5583|5586.3|5583.5|5585.8|5583|6
1610593920000|2021-01-14 03:12:00|5585.6|5582.8|5585.1|5582.3|5585.6|5582.8|5584.8|5582|6
1610593930000|2021-01-14 03:12:10|5585.3|5582.5|5584.8|5582|5585.3|5582.5|5584.8|5582|0
1610593940000|2021-01-14 03:12:20|5585.8|5583|5584.8|5582|5585.8|5583|5584.8|5582|7
1610593950000|2021-01-14 03:12:30|5584.6|5581.8|5584.3|5581.5|5584.6|5581.8|5584.3|5581.5|2
1610593960000|2021-01-14 03:12:40|5584.6|5581.8|5584.8|5582|5584.8|5582|5584.6|5581.8|0
1610593970000|2021-01-14 03:12:50|5585.3|5582.5|5585.8|5583|5586.3|5583.5|5585.3|5582.5|2
1610593980000|2021-01-14 03:13:00|5585.3|5582.5|5585.6|5582.8|5585.6|5582.8|5584.8|5582|0
1610593990000|2021-01-14 03:13:10|5585.3|5582.5|5585.6|5582.8|5585.6|5582.8|5585.3|5582.5|0
1610594000000|2021-01-14 03:13:20|5586.6|5583.8|5587.6|5584.8|5587.6|5584.8|5586.6|5583.8|0
1610594010000|2021-01-14 03:13:30|5587.3|5584.5|5587.6|5584.8|5587.6|5584.8|5587.3|5584.5|0
1610594040000|2021-01-14 03:14:00|5586.8|5584|5586.8|5584|5586.8|5584|5586.6|5583.8|2
1610594050000|2021-01-14 03:14:10|5587.6|5584.8|5587.3|5584.5|5587.6|5584.8|5587.3|5584.5|2
1610594080000|2021-01-14 03:14:40|5586.8|5584|5587.3|5584.5|5587.3|5584.5|5586.8|5584|0
1610594100000|2021-01-14 03:15:00|5587.6|5584.8|5588.6|5585.8|5588.6|5585.8|5587.6|5584.8|5
1610594120000|2021-01-14 03:15:20|5589.1|5586.3|5588.6|5585.8|5589.1|5586.3|5588.6|5585.8|1
1610594130000|2021-01-14 03:15:30|5588|5585.2|5588.6|5585.8|5588.8|5586|5588|5585.2|27
1610594140000|2021-01-14 03:15:40|||||||||1
1610594170000|2021-01-14 03:16:10|5588|5585.2|5588|5585.2|5588|5585.2|5588|5585.2|10
1610594180000|2021-01-14 03:16:20|5588.6|5585.8|5588.8|5586|5589.3|5586.5|5588.6|5585.8|12
1610594190000|2021-01-14 03:16:30|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|0
1610594210000|2021-01-14 03:16:50|||||||||6
1610594230000|2021-01-14 03:17:10|5589.1|5586.3|5590.1|5587.3|5590.1|5587.3|5589.1|5586.3|3
1610594240000|2021-01-14 03:17:20|5589.8|5587|5589.3|5586.5|5589.8|5587|5588.8|5586|7
1610594250000|2021-01-14 03:17:30|5589.6|5586.8|5588.8|5586|5589.6|5586.8|5588.8|5586|137
1610594260000|2021-01-14 03:17:40|5588.6|5585.8|5588.6|5585.8|5588.8|5586|5588.6|5585.8|10
1610594270000|2021-01-14 03:17:50|5588.8|5586|5588.6|5585.8|5588.8|5586|5588.6|5585.8|0
1610594290000|2021-01-14 03:18:10|5589.1|5586.3|5589.3|5586.5|5589.3|5586.5|5589.1|5586.3|0
1610594300000|2021-01-14 03:18:20|5589.1|5586.3|5588.6|5585.8|5589.1|5586.3|5588.6|5585.8|0
1610594320000|2021-01-14 03:18:40|5588.8|5586|5588.6|5585.8|5588.8|5586|5588.6|5585.8|1
1610594330000|2021-01-14 03:18:50|5588.8|5586|5589.1|5586.3|5589.1|5586.3|5588.8|5586|2
1610594340000|2021-01-14 03:19:00|5589.6|5586.8|5590.1|5587.3|5590.3|5587.5|5589.3|5586.5|7
1610594350000|2021-01-14 03:19:10|5590.3|5587.5|5589.8|5587|5590.3|5587.5|5589.8|5587|0
1610594360000|2021-01-14 03:19:20|5590.1|5587.3|5589.6|5586.8|5590.1|5587.3|5589.6|5586.8|5
1610594370000|2021-01-14 03:19:30|5590.3|5587.5|5590.3|5587.5|5590.3|5587.5|5590.3|5587.5|6
1610594380000|2021-01-14 03:19:40|5589.6|5586.8|5590.3|5587.5|5590.3|5587.5|5589.6|5586.8|4
1610594400000|2021-01-14 03:20:00|5589.6|5586.8|5590|5587.2|5590|5587.2|5589.6|5586.8|12
1610594410000|2021-01-14 03:20:10|5590.3|5587.5|5590.3|5587.5|5590.3|5587.5|5589.8|5587|2
1610594420000|2021-01-14 03:20:20|5590.6|5587.8|5590.6|5587.8|5591.3|5588.5|5590.6|5587.8|11
1610594430000|2021-01-14 03:20:30|||||||||1
1610594440000|2021-01-14 03:20:40|5590.1|5587.3|5590.6|5587.8|5590.6|5587.8|5589.6|5586.8|22
1610594450000|2021-01-14 03:20:50|5591|5588.2|5592.6|5589.8|5592.6|5589.8|5590.8|5588|20
1610594460000|2021-01-14 03:21:00|5592.8|5590|5592.3|5589.5|5592.8|5590|5592.3|5589.5|4
1610594470000|2021-01-14 03:21:10|5591.6|5588.8|5591.8|5589|5591.8|5589|5591.6|5588.8|0
1610594480000|2021-01-14 03:21:20|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|5
1610594510000|2021-01-14 03:21:50|5591.3|5588.5|5591.8|5589|5591.8|5589|5591.3|5588.5|7
1610594520000|2021-01-14 03:22:00|5592.6|5589.8|5592.6|5589.8|5592.6|5589.8|5592.6|5589.8|0
1610594530000|2021-01-14 03:22:10|5593.1|5590.3|5593.8|5591|5593.8|5591|5592.8|5590|4
1610594540000|2021-01-14 03:22:20|5593.6|5590.8|5593.6|5590.8|5593.6|5590.8|5593.6|5590.8|0
1610594550000|2021-01-14 03:22:30|5593.3|5590.5|5592.6|5589.8|5593.3|5590.5|5592.6|5589.8|0
1610594560000|2021-01-14 03:22:40|5592.3|5589.5|5592.6|5589.8|5592.6|5589.8|5592.3|5589.5|0
1610594570000|2021-01-14 03:22:50|5592.8|5590|5593.6|5590.8|5593.6|5590.8|5592.6|5589.8|1
1610594590000|2021-01-14 03:23:10|5593.3|5590.5|5593.3|5590.5|5593.3|5590.5|5593.3|5590.5|1
1610594610000|2021-01-14 03:23:30|5592.8|5590|5591.8|5589|5592.8|5590|5591.6|5588.8|5
1610594620000|2021-01-14 03:23:40|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|0
1610594640000|2021-01-14 03:24:00|5592.6|5589.8|5592.3|5589.5|5592.6|5589.8|5592.3|5589.5|3
1610594650000|2021-01-14 03:24:10|5592.1|5589.3|5592.6|5589.8|5592.6|5589.8|5591.6|5588.8|1
1610594660000|2021-01-14 03:24:20|5592.1|5589.3|5592.3|5589.5|5592.6|5589.8|5592.1|5589.3|1
1610594670000|2021-01-14 03:24:30|5592.1|5589.3|5593.3|5590.5|5593.6|5590.8|5592.1|5589.3|6
1610594680000|2021-01-14 03:24:40|5592.8|5590|5592.8|5590|5592.8|5590|5592.8|5590|0
1610594700000|2021-01-14 03:25:00|5592.6|5589.8|5592.6|5589.8|5592.6|5589.8|5591.8|5589|1
1610594720000|2021-01-14 03:25:20|5591.8|5589|5591.8|5589|5591.8|5589|5591.8|5589|2
1610594730000|2021-01-14 03:25:30|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|0
1610594750000|2021-01-14 03:25:50|||||||||5
1610594760000|2021-01-14 03:26:00|5591.8|5589|5591.8|5589|5591.8|5589|5591.8|5589|3
1610594770000|2021-01-14 03:26:10|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|0
1610594800000|2021-01-14 03:26:40|5591.8|5589|5592.6|5589.8|5592.6|5589.8|5591.6|5588.8|1
1610594820000|2021-01-14 03:27:00|5592.8|5590|5593.3|5590.5|5593.3|5590.5|5592.8|5590|1
1610594830000|2021-01-14 03:27:10|5592.8|5590|5595.6|5592.8|5595.6|5592.8|5592.8|5590|25
1610594840000|2021-01-14 03:27:20|5594.6|5591.8|5595.6|5592.8|5595.6|5592.8|5594.6|5591.8|10
1610594850000|2021-01-14 03:27:30|5595.8|5593|5595.3|5592.5|5595.8|5593|5595.3|5592.5|3
1610594860000|2021-01-14 03:27:40|5595.6|5592.8|5595.3|5592.5|5595.6|5592.8|5595.3|5592.5|1
1610594870000|2021-01-14 03:27:50|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|0
1610594890000|2021-01-14 03:28:10|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|11
1610594900000|2021-01-14 03:28:20|5596.3|5593.5|5596.8|5594|5597.8|5595|5596.3|5593.5|13
1610594910000|2021-01-14 03:28:30|5596.6|5593.8|5596.3|5593.5|5596.6|5593.8|5596.3|5593.5|1
1610594920000|2021-01-14 03:28:40|5596.1|5593.3|5596.1|5593.3|5596.1|5593.3|5596.1|5593.3|0
1610594940000|2021-01-14 03:29:00|5595.8|5593|5595.6|5592.8|5595.8|5593|5594.8|5592|14
1610594960000|2021-01-14 03:29:20|||||||||3
1610594970000|2021-01-14 03:29:30|5596.1|5593.3|5596.6|5593.8|5596.6|5593.8|5596.1|5593.3|4
1610594980000|2021-01-14 03:29:40|5596.3|5593.5|5596.6|5593.8|5597.1|5594.3|5596.3|5593.5|12
1610595000000|2021-01-14 03:30:00|5596.3|5593.5|5597.1|5594.3|5597.1|5594.3|5596.3|5593.5|1
1610595010000|2021-01-14 03:30:10|5596.8|5594|5597.1|5594.3|5597.6|5594.8|5596.6|5593.8|9
1610595030000|2021-01-14 03:30:30|5596.8|5594|5596.8|5594|5596.8|5594|5596.8|5594|0
1610595050000|2021-01-14 03:30:50|5596.6|5593.8|5596.3|5593.5|5596.6|5593.8|5595.8|5593|4
1610595060000|2021-01-14 03:31:00|5596.1|5593.3|5595.6|5592.8|5596.1|5593.3|5595.6|5592.8|0
1610595080000|2021-01-14 03:31:20|5596.6|5593.8|5596.1|5593.3|5596.6|5593.8|5596.1|5593.3|4
1610595090000|2021-01-14 03:31:30|5596.3|5593.5|5595.6|5592.8|5596.6|5593.8|5595.6|5592.8|10
1610595100000|2021-01-14 03:31:40|5595.8|5593|5595.8|5593|5595.8|5593|5595.8|5593|3
1610595110000|2021-01-14 03:31:50|5596|5593.2|5596.3|5593.5|5596.3|5593.5|5596|5593.2|0
1610595120000|2021-01-14 03:32:00|5596.1|5593.3|5596.1|5593.3|5596.1|5593.3|5596.1|5593.3|2
1610595130000|2021-01-14 03:32:10|5595.8|5593|5596.6|5593.8|5596.6|5593.8|5595.8|5593|3
1610595140000|2021-01-14 03:32:20|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|4
1610595150000|2021-01-14 03:32:30|5596.6|5593.8|5597.1|5594.3|5597.3|5594.5|5596.6|5593.8|10
1610595160000|2021-01-14 03:32:40|5597.3|5594.5|5597.3|5594.5|5597.3|5594.5|5597.3|5594.5|0
1610595180000|2021-01-14 03:33:00|5597.1|5594.3|5596.8|5594|5597.1|5594.3|5596.8|5594|1
1610595190000|2021-01-14 03:33:10|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|0
1610595200000|2021-01-14 03:33:20|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|1
1610595210000|2021-01-14 03:33:30|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|0
1610595250000|2021-01-14 03:34:10|5596.3|5593.5|5596.3|5593.5|5596.3|5593.5|5596.3|5593.5|2
1610595270000|2021-01-14 03:34:30|5595.8|5593|5595.8|5593|5595.8|5593|5595.8|5593|0
1610595280000|2021-01-14 03:34:40|5596.1|5593.3|5596.1|5593.3|5596.1|5593.3|5596.1|5593.3|0
1610595330000|2021-01-14 03:35:30|5596.3|5593.5|5596.6|5593.8|5596.6|5593.8|5596.3|5593.5|0
1610595340000|2021-01-14 03:35:40|5596.8|5594|5596.8|5594|5596.8|5594|5596.8|5594|0
1610595360000|2021-01-14 03:36:00|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|0
1610595370000|2021-01-14 03:36:10|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|1
1610595390000|2021-01-14 03:36:30|5597.3|5594.5|5597.1|5594.3|5597.3|5594.5|5597.1|5594.3|1
1610595410000|2021-01-14 03:36:50|5597.6|5594.8|5597.6|5594.8|5597.6|5594.8|5597.6|5594.8|0
1610595420000|2021-01-14 03:37:00|5597.3|5594.5|5597.3|5594.5|5597.3|5594.5|5597.3|5594.5|1
1610595430000|2021-01-14 03:37:10|5596.8|5594|5596.8|5594|5596.8|5594|5596.6|5593.8|0
1610595440000|2021-01-14 03:37:20|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|0
1610595450000|2021-01-14 03:37:30|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|0
1610595470000|2021-01-14 03:37:50|5596.8|5594|5597.3|5594.5|5597.3|5594.5|5596.8|5594|1
1610595480000|2021-01-14 03:38:00|5597.6|5594.8|5597.6|5594.8|5597.8|5595|5597.6|5594.8|1
1610595530000|2021-01-14 03:38:50|5597.8|5595|5597.6|5594.8|5597.8|5595|5597.6|5594.8|1
1610595540000|2021-01-14 03:39:00|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|6
1610595550000|2021-01-14 03:39:10|5597.6|5594.8|5597.3|5594.5|5597.6|5594.8|5597.3|5594.5|2
1610595560000|2021-01-14 03:39:20|5597.6|5594.8|5597.3|5594.5|5597.6|5594.8|5597.3|5594.5|2
1610595570000|2021-01-14 03:39:30|5597.6|5594.8|5597.6|5594.8|5597.8|5595|5597.6|5594.8|1
1610595690000|2021-01-14 03:41:30|5597.3|5594.5|5597.3|5594.5|5597.3|5594.5|5597.3|5594.5|1
1610595700000|2021-01-14 03:41:40|5597.6|5594.8|5597.6|5594.8|5597.6|5594.8|5597.3|5594.5|1
1610595720000|2021-01-14 03:42:00|5597.3|5594.5|5597.3|5594.5|5597.6|5594.8|5597.3|5594.5|2
1610595730000|2021-01-14 03:42:10|5597.6|5594.8|5597.3|5594.5|5597.6|5594.8|5597.3|5594.5|1
1610595740000|2021-01-14 03:42:20|5597.6|5594.8|5597.3|5594.5|5597.6|5594.8|5597.3|5594.5|2
1610595750000|2021-01-14 03:42:30|5597.6|5594.8|5597.6|5594.8|5597.6|5594.8|5597.6|5594.8|0
1610595770000|2021-01-14 03:42:50|5597.3|5594.5|5598.6|5595.8|5598.6|5595.8|5597.3|5594.5|6
1610595810000|2021-01-14 03:43:30|5598.3|5595.5|5598.3|5595.5|5598.6|5595.8|5597.8|5595|11
1610595820000|2021-01-14 03:43:40|5598.6|5595.8|5598.6|5595.8|5598.6|5595.8|5598.6|5595.8|0
1610595840000|2021-01-14 03:44:00|5598.3|5595.5|5598.6|5595.8|5598.6|5595.8|5598.3|5595.5|1
1610595950000|2021-01-14 03:45:50|5599.6|5596.8|5599.6|5596.8|5599.8|5597|5599.6|5596.8|3
1610595960000|2021-01-14 03:46:00|5599.3|5596.5|5599.6|5596.8|5599.6|5596.8|5599.3|5596.5|6
1610595990000|2021-01-14 03:46:30|5600.3|5597.5|5599.6|5596.8|5600.3|5597.5|5599.6|5596.8|2
1610596010000|2021-01-14 03:46:50|||||||||5
1610596020000|2021-01-14 03:47:00|5599.3|5596.5|5599.3|5596.5|5599.6|5596.8|5599.3|5596.5|4
1610596030000|2021-01-14 03:47:10|5599.6|5596.8|5599.3|5596.5|5599.6|5596.8|5599.3|5596.5|1
1610596040000|2021-01-14 03:47:20|5599.6|5596.8|5599.3|5596.5|5599.6|5596.8|5599.3|5596.5|2
1610596050000|2021-01-14 03:47:30|5598.8|5596|5598.6|5595.8|5598.8|5596|5598.6|5595.8|0
1610596080000|2021-01-14 03:48:00|5598.8|5596|5599.1|5596.3|5599.1|5596.3|5598.8|5596|0
1610596150000|2021-01-14 03:49:10|5598.8|5596|5598.6|5595.8|5598.8|5596|5598.6|5595.8|0
1610596220000|2021-01-14 03:50:20|5597.3|5594.5|5597.6|5594.8|5597.6|5594.8|5597.3|5594.5|3
1610596230000|2021-01-14 03:50:30|5597.3|5594.5|5597.3|5594.5|5597.6|5594.8|5597.3|5594.5|3
1610596250000|2021-01-14 03:50:50|5597.6|5594.8|5597.3|5594.5|5597.6|5594.8|5597.3|5594.5|0
1610596260000|2021-01-14 03:51:00|5597.6|5594.8|5597.6|5594.8|5597.6|5594.8|5597.6|5594.8|0
1610596270000|2021-01-14 03:51:10|5597.8|5595|5597.8|5595|5597.8|5595|5597.6|5594.8|10
1610596290000|2021-01-14 03:51:30|5598.3|5595.5|5598.3|5595.5|5598.3|5595.5|5598.3|5595.5|0
1610596320000|2021-01-14 03:52:00|5598.1|5595.3|5597.6|5594.8|5598.1|5595.3|5597.3|5594.5|1
1610596330000|2021-01-14 03:52:10|5597.3|5594.5|5597.3|5594.5|5597.3|5594.5|5597.3|5594.5|0
1610596340000|2021-01-14 03:52:20|5597.6|5594.8|5596.6|5593.8|5597.6|5594.8|5596.6|5593.8|1
1610596400000|2021-01-14 03:53:20|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|1
1610596450000|2021-01-14 03:54:10|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|0
1610596470000|2021-01-14 03:54:30|||||||||1
1610596480000|2021-01-14 03:54:40|5596.3|5593.5|5596.1|5593.3|5596.3|5593.5|5596.1|5593.3|1
1610596490000|2021-01-14 03:54:50|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|1
1610596500000|2021-01-14 03:55:00|5595.3|5592.5|5594.8|5592|5595.6|5592.8|5593.8|5591|24
1610596510000|2021-01-14 03:55:10|5593.6|5590.8|5591.1|5588.3|5593.6|5590.8|5590.8|5588|21
1610596520000|2021-01-14 03:55:20|5590.3|5587.5|5589.3|5586.5|5591.3|5588.5|5589.3|5586.5|28
1610596530000|2021-01-14 03:55:30|5588.3|5585.5|5588.1|5585.3|5589.3|5586.5|5588.1|5585.3|15
1610596540000|2021-01-14 03:55:40|5587.8|5585|5586.3|5583.5|5587.8|5585|5585.8|5583|69
1610596550000|2021-01-14 03:55:50|5585.7|5582.9|5583.8|5581|5585.7|5582.9|5583.8|5581|21
1610596560000|2021-01-14 03:56:00|5583.3|5580.5|5585.8|5583|5586.8|5584|5581.3|5578.5|105
1610596570000|2021-01-14 03:56:10|5585.6|5582.8|5584.8|5582|5585.6|5582.8|5584.3|5581.5|25
1610596590000|2021-01-14 03:56:30|5585.1|5582.3|5584.3|5581.5|5585.1|5582.3|5583.5|5580.7|36
1610596600000|2021-01-14 03:56:40|5582.3|5579.5|5583.6|5580.8|5584.1|5581.3|5582.3|5579.5|16
1610596610000|2021-01-14 03:56:50|5583.3|5580.5|5583.6|5580.8|5583.6|5580.8|5583.1|5580.3|0
1610596620000|2021-01-14 03:57:00|5584|5581.2|5585.1|5582.3|5585.3|5582.5|5584|5581.2|11
1610596630000|2021-01-14 03:57:10|5585.3|5582.5|5586.8|5584|5586.8|5584|5585.3|5582.5|14
1610596640000|2021-01-14 03:57:20|5586.3|5583.5|5587.6|5584.8|5587.6|5584.8|5586.3|5583.5|8
1610596650000|2021-01-14 03:57:30|5588.1|5585.3|5586.3|5583.5|5588.6|5585.8|5586.3|5583.5|23
1610596670000|2021-01-14 03:57:50|||||||||10
1610596680000|2021-01-14 03:58:00|||||||||14
1610596710000|2021-01-14 03:58:30|||||||||10
1610596720000|2021-01-14 03:58:40|||||||||18
1610596740000|2021-01-14 03:59:00|||||||||3
1610596780000|2021-01-14 03:59:40|5585.6|5582.8|5585.8|5583|5585.8|5583|5585.6|5582.8|12
1610596800000|2021-01-14 04:00:00|5586.3|5583.5|5586.3|5583.5|5586.3|5583.5|5586.3|5583.5|6
1610596810000|2021-01-14 04:00:10|||||||||1
1610596820000|2021-01-14 04:00:20|||||||||5
1610596850000|2021-01-14 04:00:50|5585.8|5583|5585.8|5583|5585.8|5583|5585.6|5582.8|2
1610596860000|2021-01-14 04:01:00|5586|5583.2|5587.6|5584.8|5587.6|5584.8|5586|5583.2|16
1610596870000|2021-01-14 04:01:10|5587.8|5585|5587.8|5585|5587.8|5585|5587.8|5585|0
1610596880000|2021-01-14 04:01:20|5587.6|5584.8|5587.6|5584.8|5587.6|5584.8|5587.6|5584.8|0
1610596910000|2021-01-14 04:01:50|5588.3|5585.5|5588.6|5585.8|5588.6|5585.8|5587.8|5585|6
1610596920000|2021-01-14 04:02:00|5589.1|5586.3|5589.6|5586.8|5589.6|5586.8|5589.1|5586.3|4
1610596930000|2021-01-14 04:02:10|5589.8|5587|5590.1|5587.3|5590.1|5587.3|5589.8|5587|0
1610596960000|2021-01-14 04:02:40|5589.8|5587|5589.6|5586.8|5589.8|5587|5589.6|5586.8|2
1610596970000|2021-01-14 04:02:50|5589.3|5586.5|5590.6|5587.8|5590.6|5587.8|5589.1|5586.3|24
1610596980000|2021-01-14 04:03:00|5590.8|5588|5590.6|5587.8|5590.8|5588|5590.6|5587.8|3
1610597000000|2021-01-14 04:03:20|5590.8|5588|5591.1|5588.3|5591.1|5588.3|5590.6|5587.8|10
1610597010000|2021-01-14 04:03:30|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|5591.1|5588.3|0
1610597020000|2021-01-14 04:03:40|5591.8|5589|5591.6|5588.8|5591.8|5589|5591.6|5588.8|1
1610597040000|2021-01-14 04:04:00|5591.8|5589|5591.6|5588.8|5591.8|5589|5591.6|5588.8|1
1610597080000|2021-01-14 04:04:40|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|0
1610597090000|2021-01-14 04:04:50|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|0
1610597100000|2021-01-14 04:05:00|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|2
1610597110000|2021-01-14 04:05:10|5590.8|5588|5590.8|5588|5590.8|5588|5590.8|5588|0
1610597120000|2021-01-14 04:05:20|5591.1|5588.3|5591.6|5588.8|5591.6|5588.8|5591.1|5588.3|0
1610597140000|2021-01-14 04:05:40|5591.8|5589|5591.8|5589|5591.8|5589|5591.8|5589|0
1610597150000|2021-01-14 04:05:50|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|0
1610597200000|2021-01-14 04:06:40|5591.1|5588.3|5590.6|5587.8|5591.1|5588.3|5590.6|5587.8|1
1610597220000|2021-01-14 04:07:00|5590.8|5588|5590.8|5588|5590.8|5588|5590.8|5588|1
1610597230000|2021-01-14 04:07:10|5591.1|5588.3|5591.6|5588.8|5591.6|5588.8|5591.1|5588.3|7
1610597240000|2021-01-14 04:07:20|5591.3|5588.5|5591.6|5588.8|5591.6|5588.8|5591.3|5588.5|0
1610597270000|2021-01-14 04:07:50|5591.3|5588.5|5592.1|5589.3|5592.1|5589.3|5591.3|5588.5|3
1610597280000|2021-01-14 04:08:00|5591.8|5589|5591.8|5589|5591.8|5589|5591.8|5589|0
1610597290000|2021-01-14 04:08:10|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|0
1610597330000|2021-01-14 04:08:50|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|1
1610597350000|2021-01-14 04:09:10|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|0
1610597450000|2021-01-14 04:10:50|5591.8|5589|5592.6|5589.8|5592.6|5589.8|5591.8|5589|1
1610597460000|2021-01-14 04:11:00|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|1
1610597470000|2021-01-14 04:11:10|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|0
1610597480000|2021-01-14 04:11:20|5591.6|5588.8|5591.1|5588.3|5591.6|5588.8|5591.1|5588.3|2
1610597490000|2021-01-14 04:11:30|5590.8|5588|5590.8|5588|5590.8|5588|5590.8|5588|0
1610597500000|2021-01-14 04:11:40|5590.3|5587.5|5589.6|5586.8|5590.3|5587.5|5589.6|5586.8|0
1610597530000|2021-01-14 04:12:10|5589.8|5587|5590.3|5587.5|5590.3|5587.5|5589.8|5587|6
1610597540000|2021-01-14 04:12:20|5589.8|5587|5590.3|5587.5|5590.3|5587.5|5589.8|5587|1
1610597570000|2021-01-14 04:12:50|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|8
1610597600000|2021-01-14 04:13:20|||||||||2
1610597670000|2021-01-14 04:14:30|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|4
1610597680000|2021-01-14 04:14:40|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|0
1610597700000|2021-01-14 04:15:00|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|1
1610597710000|2021-01-14 04:15:10|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|0
1610597720000|2021-01-14 04:15:20|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|0
1610597740000|2021-01-14 04:15:40|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|0
1610597790000|2021-01-14 04:16:30|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|0
1610597830000|2021-01-14 04:17:10|5591.1|5588.3|5590.6|5587.8|5591.1|5588.3|5590.6|5587.8|0
1610597870000|2021-01-14 04:17:50|5591.6|5588.8|5591.6|5588.8|5591.8|5589|5591.6|5588.8|5
1610597880000|2021-01-14 04:18:00|5591.8|5589|5591.8|5589|5591.8|5589|5591.8|5589|0
1610597890000|2021-01-14 04:18:10|5592.6|5589.8|5592.1|5589.3|5592.6|5589.8|5592.1|5589.3|3
1610597910000|2021-01-14 04:18:30|5591.8|5589|5592.1|5589.3|5592.1|5589.3|5591.6|5588.8|1
1610597920000|2021-01-14 04:18:40|5591.8|5589|5592.1|5589.3|5592.1|5589.3|5591.6|5588.8|0
1610597930000|2021-01-14 04:18:50|5591.8|5589|5591.6|5588.8|5591.8|5589|5591.6|5588.8|0
1610597950000|2021-01-14 04:19:10|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|0
1610597970000|2021-01-14 04:19:30|5591.1|5588.3|5590.8|5588|5591.1|5588.3|5590.8|5588|0
1610597980000|2021-01-14 04:19:40|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|0
1610597990000|2021-01-14 04:19:50|||||||||1
1610598000000|2021-01-14 04:20:00|5590.3|5587.5|5590.3|5587.5|5590.3|5587.5|5590.3|5587.5|2
1610598010000|2021-01-14 04:20:10|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|0
1610598030000|2021-01-14 04:20:30|||||||||1
1610598050000|2021-01-14 04:20:50|5590.6|5587.8|5590.3|5587.5|5590.6|5587.8|5590.3|5587.5|2
1610598110000|2021-01-14 04:21:50|5589.8|5587|5589.8|5587|5589.8|5587|5589.8|5587|0
1610598130000|2021-01-14 04:22:10|5589.6|5586.8|5589.1|5586.3|5589.6|5586.8|5589.1|5586.3|1
1610598150000|2021-01-14 04:22:30|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|1
1610598160000|2021-01-14 04:22:40|5587.6|5584.8|5587.6|5584.8|5587.6|5584.8|5587.6|5584.8|4
1610598170000|2021-01-14 04:22:50|5586.8|5584|5588.6|5585.8|5588.6|5585.8|5586.8|5584|5
1610598200000|2021-01-14 04:23:20|5589.1|5586.3|5589.3|5586.5|5589.3|5586.5|5589.1|5586.3|0
1610598210000|2021-01-14 04:23:30|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|0
1610598240000|2021-01-14 04:24:00|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|1
1610598260000|2021-01-14 04:24:20|5588.1|5585.3|5588.1|5585.3|5588.1|5585.3|5588.1|5585.3|2
1610598270000|2021-01-14 04:24:30|5588.3|5585.5|5588.3|5585.5|5588.3|5585.5|5588.3|5585.5|0
1610598390000|2021-01-14 04:26:30|5587.3|5584.5|5586.6|5583.8|5587.3|5584.5|5586.6|5583.8|1
1610598420000|2021-01-14 04:27:00|5586.8|5584|5587.1|5584.3|5587.6|5584.8|5586.8|5584|3
1610598430000|2021-01-14 04:27:10|5586.6|5583.8|5586.6|5583.8|5586.6|5583.8|5586.6|5583.8|1
1610598480000|2021-01-14 04:28:00|5587.6|5584.8|5587.6|5584.8|5587.6|5584.8|5587.6|5584.8|4
1610598490000|2021-01-14 04:28:10|5587.8|5585|5587.8|5585|5587.8|5585|5587.8|5585|0
1610598510000|2021-01-14 04:28:30|5588|5585.2|5588.6|5585.8|5588.6|5585.8|5588|5585.2|0
1610598540000|2021-01-14 04:29:00|5588.8|5586|5588.8|5586|5588.8|5586|5588.8|5586|0
1610598600000|2021-01-14 04:30:00|5589.1|5586.3|5588.8|5586|5589.1|5586.3|5588.8|5586|0
1610598610000|2021-01-14 04:30:10|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|0
1610598640000|2021-01-14 04:30:40|5588.3|5585.5|5587.8|5585|5588.3|5585.5|5587.8|5585|1
1610598650000|2021-01-14 04:30:50|5588|5585.2|5588.6|5585.8|5588.6|5585.8|5588|5585.2|1
1610598670000|2021-01-14 04:31:10|5589|5586.2|5588.8|5586|5589|5586.2|5588.8|5586|1
1610598740000|2021-01-14 04:32:20|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|0
1610598780000|2021-01-14 04:33:00|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|0
1610598790000|2021-01-14 04:33:10|5589.8|5587|5589.8|5587|5589.8|5587|5589.8|5587|0
1610598810000|2021-01-14 04:33:30|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|0
1610598900000|2021-01-14 04:35:00|5589.8|5587|5591.8|5589|5591.8|5589|5589.8|5587|18
1610598910000|2021-01-14 04:35:10|5592.3|5589.5|5590.6|5587.8|5592.6|5589.8|5590.6|5587.8|2
1610598950000|2021-01-14 04:35:50|5590.8|5588|5590.8|5588|5590.8|5588|5590.8|5588|0
1610598960000|2021-01-14 04:36:00|5591.6|5588.8|5592.6|5589.8|5592.6|5589.8|5591.6|5588.8|1
1610598970000|2021-01-14 04:36:10|5591.8|5589|5592.1|5589.3|5592.1|5589.3|5591.6|5588.8|1
1610598990000|2021-01-14 04:36:30|5591.8|5589|5591.8|5589|5591.8|5589|5591.6|5588.8|0
1610599000000|2021-01-14 04:36:40|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|0
1610599010000|2021-01-14 04:36:50|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|2
1610599020000|2021-01-14 04:37:00|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|0
1610599040000|2021-01-14 04:37:20|5591.6|5588.8|5591.3|5588.5|5591.6|5588.8|5591.3|5588.5|1
1610599050000|2021-01-14 04:37:30|5591.6|5588.8|5591.3|5588.5|5591.6|5588.8|5591.3|5588.5|1
1610599080000|2021-01-14 04:38:00|||||||||3
1610599110000|2021-01-14 04:38:30|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|0
1610599140000|2021-01-14 04:39:00|||||||||1
1610599150000|2021-01-14 04:39:10|5590.6|5587.8|5590.8|5588|5590.8|5588|5590.6|5587.8|4
1610599160000|2021-01-14 04:39:20|||||||||12
1610599200000|2021-01-14 04:40:00|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|0
1610599260000|2021-01-14 04:41:00|||||||||9
1610599270000|2021-01-14 04:41:10|5590.3|5587.5|5590.1|5587.3|5590.6|5587.8|5590.1|5587.3|5
1610599290000|2021-01-14 04:41:30|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|0
1610599350000|2021-01-14 04:42:30|5590|5587.2|5589.8|5587|5590|5587.2|5589.6|5586.8|1
1610599360000|2021-01-14 04:42:40|5590.1|5587.3|5589.8|5587|5590.1|5587.3|5589.8|5587|1
1610599370000|2021-01-14 04:42:50|5590.3|5587.5|5590.3|5587.5|5590.6|5587.8|5590.3|5587.5|4
1610599380000|2021-01-14 04:43:00|5590.1|5587.3|5590.1|5587.3|5590.6|5587.8|5590.1|5587.3|2
1610599390000|2021-01-14 04:43:10|||||||||1
1610599400000|2021-01-14 04:43:20|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|0
1610599440000|2021-01-14 04:44:00|||||||||1
1610599530000|2021-01-14 04:45:30|5588.7|5585.9|5588|5585.2|5588.7|5585.9|5588|5585.2|5
1610599540000|2021-01-14 04:45:40|5588.6|5585.8|5589.3|5586.5|5589.6|5586.8|5588.6|5585.8|5
1610599550000|2021-01-14 04:45:50|5589.1|5586.3|5588.3|5585.5|5589.1|5586.3|5588.3|5585.5|0
1610599560000|2021-01-14 04:46:00|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|0
1610599590000|2021-01-14 04:46:30|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|2
1610599620000|2021-01-14 04:47:00|5589.1|5586.3|5588.6|5585.8|5589.1|5586.3|5588.6|5585.8|2
1610599700000|2021-01-14 04:48:20|5588.8|5586|5588.8|5586|5588.8|5586|5588.8|5586|1
1610599710000|2021-01-14 04:48:30|5589.6|5586.8|5589.3|5586.5|5589.6|5586.8|5589.3|5586.5|2
1610599740000|2021-01-14 04:49:00|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|0
1610599780000|2021-01-14 04:49:40|5589.1|5586.3|5589.6|5586.8|5591.1|5588.3|5589.1|5586.3|4
1610599790000|2021-01-14 04:49:50|5590.8|5588|5591.3|5588.5|5591.3|5588.5|5590.8|5588|6
1610599800000|2021-01-14 04:50:00|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|2
1610599870000|2021-01-14 04:51:10|||||||||1
1610599880000|2021-01-14 04:51:20|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|2
1610599980000|2021-01-14 04:53:00|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|5590.3|5587.5|4
1610600000000|2021-01-14 04:53:20|5589.8|5587|5589.3|5586.5|5589.8|5587|5589.3|5586.5|12
1610600010000|2021-01-14 04:53:30|5589.6|5586.8|5589.3|5586.5|5589.6|5586.8|5589.3|5586.5|2
1610600030000|2021-01-14 04:53:50|5588.6|5585.8|5589.6|5586.8|5589.6|5586.8|5588.6|5585.8|13
1610600260000|2021-01-14 04:57:40|5590.1|5587.3|5590.1|5587.3|5590.6|5587.8|5590.1|5587.3|2
1610600280000|2021-01-14 04:58:00|5590.3|5587.5|5590.6|5587.8|5590.6|5587.8|5590.3|5587.5|0
1610600290000|2021-01-14 04:58:10|5591.1|5588.3|5592.8|5590|5592.8|5590|5591.1|5588.3|4
1610600300000|2021-01-14 04:58:20|5592.6|5589.8|5592.6|5589.8|5592.6|5589.8|5592.6|5589.8|1
1610600310000|2021-01-14 04:58:30|5592.8|5590|5592.8|5590|5592.8|5590|5592.8|5590|0
1610600320000|2021-01-14 04:58:40|5592.6|5589.8|5592.6|5589.8|5592.6|5589.8|5592.6|5589.8|0
1610600390000|2021-01-14 04:59:50|5594.7|5591.9|5594.8|5592|5595.3|5592.5|5594.1|5591.3|52
1610600400000|2021-01-14 05:00:00|5594.6|5591.8|5594.1|5591.3|5594.6|5591.8|5593.6|5590.8|7
1610600410000|2021-01-14 05:00:10|5594.6|5591.8|5593.6|5590.8|5594.6|5591.8|5593.6|5590.8|15
1610600420000|2021-01-14 05:00:20|5593.8|5591|5593.8|5591|5593.8|5591|5593.8|5591|0
1610600440000|2021-01-14 05:00:40|5593.6|5590.8|5593.6|5590.8|5593.6|5590.8|5593.6|5590.8|0
1610600460000|2021-01-14 05:01:00|5593|5590.2|5593.6|5590.8|5593.6|5590.8|5592.6|5589.8|8
1610600470000|2021-01-14 05:01:10|5593.1|5590.3|5592.6|5589.8|5593.1|5590.3|5592.6|5589.8|2
1610600480000|2021-01-14 05:01:20|5593|5590.2|5593.3|5590.5|5593.6|5590.8|5593|5590.2|2
1610600490000|2021-01-14 05:01:30|5593.6|5590.8|5593.6|5590.8|5593.6|5590.8|5593.6|5590.8|4
1610600500000|2021-01-14 05:01:40|5593.8|5591|5592.8|5590|5594.3|5591.5|5592.8|5590|14
1610600520000|2021-01-14 05:02:00|5593.3|5590.5|5593.1|5590.3|5593.3|5590.5|5593.1|5590.3|1
1610600530000|2021-01-14 05:02:10|5592.6|5589.8|5591.6|5588.8|5592.6|5589.8|5591.6|5588.8|3
1610600540000|2021-01-14 05:02:20|5592.1|5589.3|5592.3|5589.5|5592.6|5589.8|5592.1|5589.3|2
1610600550000|2021-01-14 05:02:30|5592.1|5589.3|5591.8|5589|5592.1|5589.3|5591.8|5589|0
1610600590000|2021-01-14 05:03:10|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|0
1610600610000|2021-01-14 05:03:30|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|2
1610600620000|2021-01-14 05:03:40|5590.3|5587.5|5590.6|5587.8|5590.6|5587.8|5590.3|5587.5|0
1610600630000|2021-01-14 05:03:50|5590.8|5588|5591.3|5588.5|5591.6|5588.8|5590.8|5588|0
1610600640000|2021-01-14 05:04:00|5591.1|5588.3|5590.3|5587.5|5591.1|5588.3|5590.1|5587.3|1
1610600650000|2021-01-14 05:04:10|5590.6|5587.8|5590.3|5587.5|5590.6|5587.8|5590.3|5587.5|1
1610600660000|2021-01-14 05:04:20|5589.8|5587|5590.6|5587.8|5590.6|5587.8|5589.8|5587|4
1610600670000|2021-01-14 05:04:30|5590.8|5588|5590.8|5588|5590.8|5588|5590.8|5588|1
1610600680000|2021-01-14 05:04:40|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|0
1610600700000|2021-01-14 05:05:00|5590.8|5588|5591.3|5588.5|5591.3|5588.5|5590.8|5588|0
1610600720000|2021-01-14 05:05:20|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|4
1610600740000|2021-01-14 05:05:40|5591.8|5589|5591.8|5589|5591.8|5589|5591.8|5589|0
1610600760000|2021-01-14 05:06:00|5592.3|5589.5|5593.1|5590.3|5593.1|5590.3|5592.3|5589.5|1
1610600770000|2021-01-14 05:06:10|5593.6|5590.8|5593.6|5590.8|5593.6|5590.8|5592.6|5589.8|2
1610600780000|2021-01-14 05:06:20|5593.1|5590.3|5593.1|5590.3|5593.1|5590.3|5593.1|5590.3|0
1610600790000|2021-01-14 05:06:30|5592.6|5589.8|5593.1|5590.3|5593.1|5590.3|5592.6|5589.8|1
1610600800000|2021-01-14 05:06:40|5592.8|5590|5593.1|5590.3|5593.1|5590.3|5592.6|5589.8|0
1610600810000|2021-01-14 05:06:50|5592.6|5589.8|5592.6|5589.8|5593.1|5590.3|5592.6|5589.8|0
1610600900000|2021-01-14 05:08:20|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|0
1610600920000|2021-01-14 05:08:40|5592.6|5589.8|5592.6|5589.8|5592.6|5589.8|5592.6|5589.8|0
1610600940000|2021-01-14 05:09:00|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|0
1610600970000|2021-01-14 05:09:30|5591.8|5589|5591.8|5589|5591.8|5589|5591.8|5589|0
1610600980000|2021-01-14 05:09:40|5592.1|5589.3|5592.6|5589.8|5592.6|5589.8|5592.1|5589.3|0
1610601010000|2021-01-14 05:10:10|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|1
1610601020000|2021-01-14 05:10:20|5592.3|5589.5|5592.1|5589.3|5592.6|5589.8|5592.1|5589.3|1
1610601030000|2021-01-14 05:10:30|5592.3|5589.5|5592.3|5589.5|5592.6|5589.8|5592.3|5589.5|2
1610601040000|2021-01-14 05:10:40|5592.6|5589.8|5592.6|5589.8|5592.6|5589.8|5592.3|5589.5|0
1610601050000|2021-01-14 05:10:50|5592.3|5589.5|5592.3|5589.5|5592.3|5589.5|5592.3|5589.5|0
1610601070000|2021-01-14 05:11:10|5592.6|5589.8|5592.6|5589.8|5592.6|5589.8|5592.6|5589.8|3
1610601100000|2021-01-14 05:11:40|5592.3|5589.5|5591.3|5588.5|5592.3|5589.5|5591.3|5588.5|1
1610601110000|2021-01-14 05:11:50|5591.6|5588.8|5591.3|5588.5|5591.8|5589|5591.3|5588.5|1
1610601120000|2021-01-14 05:12:00|5591.1|5588.3|5590.6|5587.8|5591.1|5588.3|5590.6|5587.8|0
1610601130000|2021-01-14 05:12:10|5591.3|5588.5|5590.3|5587.5|5591.3|5588.5|5590.3|5587.5|2
1610601140000|2021-01-14 05:12:20|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|0
1610601150000|2021-01-14 05:12:30|5590.8|5588|5590.6|5587.8|5591.1|5588.3|5590.6|5587.8|1
1610601180000|2021-01-14 05:13:00|5590.8|5588|5590.8|5588|5590.8|5588|5590.8|5588|0
1610601210000|2021-01-14 05:13:30|5591.1|5588.3|5590.8|5588|5591.1|5588.3|5590.8|5588|1
1610601220000|2021-01-14 05:13:40|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|2
1610601250000|2021-01-14 05:14:10|5590.8|5588|5590.6|5587.8|5590.8|5588|5590.6|5587.8|4
1610601270000|2021-01-14 05:14:30|5590.1|5587.3|5590.3|5587.5|5590.3|5587.5|5589.8|5587|5
1610601280000|2021-01-14 05:14:40|||||||||1
1610601310000|2021-01-14 05:15:10|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|0
1610601360000|2021-01-14 05:16:00|5590.3|5587.5|5590.3|5587.5|5590.6|5587.8|5589.8|5587|2
1610601380000|2021-01-14 05:16:20|5590.6|5587.8|5590.1|5587.3|5590.6|5587.8|5590.1|5587.3|0
1610601390000|2021-01-14 05:16:30|5589.8|5587|5590.1|5587.3|5590.3|5587.5|5589.8|5587|0
1610601400000|2021-01-14 05:16:40|5590.6|5587.8|5590.8|5588|5591.1|5588.3|5590.6|5587.8|5
1610601410000|2021-01-14 05:16:50|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|5590.3|5587.5|1
1610601420000|2021-01-14 05:17:00|5590.3|5587.5|5590.3|5587.5|5590.3|5587.5|5590.3|5587.5|1
1610601430000|2021-01-14 05:17:10|5590.1|5587.3|5588.6|5585.8|5590.1|5587.3|5588.3|5585.5|17
1610601440000|2021-01-14 05:17:20|5588.3|5585.5|5588.8|5586|5588.8|5586|5587.8|5585|2
1610601460000|2021-01-14 05:17:40|5588.3|5585.5|5588.3|5585.5|5588.3|5585.5|5588.3|5585.5|0
1610601470000|2021-01-14 05:17:50|5587.8|5585|5587.3|5584.5|5587.8|5585|5586.6|5583.8|11
1610601480000|2021-01-14 05:18:00|5587.6|5584.8|5586.8|5584|5587.6|5584.8|5586.8|5584|0
1610601500000|2021-01-14 05:18:20|5587.1|5584.3|5587.8|5585|5588.1|5585.3|5587.1|5584.3|3
1610601510000|2021-01-14 05:18:30|5587.6|5584.8|5588.6|5585.8|5588.6|5585.8|5587.6|5584.8|0
1610601520000|2021-01-14 05:18:40|5588.8|5586|5588.1|5585.3|5588.8|5586|5588.1|5585.3|2
1610601560000|2021-01-14 05:19:20|5588.3|5585.5|5587.6|5584.8|5588.6|5585.8|5587.6|5584.8|1
1610601580000|2021-01-14 05:19:40|||||||||1
1610601590000|2021-01-14 05:19:50|5586.6|5583.8|5586.6|5583.8|5586.6|5583.8|5586.6|5583.8|2
1610601600000|2021-01-14 05:20:00|5586.8|5584|5587.3|5584.5|5587.3|5584.5|5586.6|5583.8|1
1610601610000|2021-01-14 05:20:10|5586.6|5583.8|5587.6|5584.8|5587.6|5584.8|5586.6|5583.8|1
1610601620000|2021-01-14 05:20:20|5587.1|5584.3|5587.6|5584.8|5587.6|5584.8|5587.1|5584.3|0
1610601630000|2021-01-14 05:20:30|5587.3|5584.5|5587.6|5584.8|5587.6|5584.8|5586.6|5583.8|0
1610601640000|2021-01-14 05:20:40|5587.3|5584.5|5587.3|5584.5|5587.6|5584.8|5587.3|5584.5|0
1610601650000|2021-01-14 05:20:50|5587.6|5584.8|5587.3|5584.5|5587.6|5584.8|5587.3|5584.5|0
1610601660000|2021-01-14 05:21:00|5587.6|5584.8|5587.6|5584.8|5587.6|5584.8|5587.6|5584.8|0
1610601670000|2021-01-14 05:21:10|5587.3|5584.5|5587.6|5584.8|5587.6|5584.8|5587.3|5584.5|0
1610601680000|2021-01-14 05:21:20|5587.8|5585|5588.3|5585.5|5588.3|5585.5|5587.8|5585|2
1610601690000|2021-01-14 05:21:30|5588.6|5585.8|5588.8|5586|5588.8|5586|5588.6|5585.8|0
1610601700000|2021-01-14 05:21:40|5587.6|5584.8|5587.8|5585|5587.8|5585|5587.6|5584.8|3
1610601710000|2021-01-14 05:21:50|5587.6|5584.8|5590.1|5587.3|5590.1|5587.3|5587.6|5584.8|2
1610601730000|2021-01-14 05:22:10|5589.8|5587|5589.6|5586.8|5589.8|5587|5589.3|5586.5|1
1610601740000|2021-01-14 05:22:20|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|1
1610601750000|2021-01-14 05:22:30|5589.1|5586.3|5589.1|5586.3|5589.3|5586.5|5588.6|5585.8|1
1610601760000|2021-01-14 05:22:40|5589.3|5586.5|5588.6|5585.8|5589.3|5586.5|5588.6|5585.8|0
1610601820000|2021-01-14 05:23:40|5588.8|5586|5588.8|5586|5588.8|5586|5588.8|5586|0
1610601830000|2021-01-14 05:23:50|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|1
1610601840000|2021-01-14 05:24:00|5588.8|5586|5588.8|5586|5588.8|5586|5588.8|5586|0
1610601850000|2021-01-14 05:24:10|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|0
1610601870000|2021-01-14 05:24:30|5588.3|5585.5|5588.3|5585.5|5588.3|5585.5|5588.3|5585.5|0
1610601880000|2021-01-14 05:24:40|||||||||2
1610601900000|2021-01-14 05:25:00|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|0
1610601910000|2021-01-14 05:25:10|5588.8|5586|5588.8|5586|5588.8|5586|5588.8|5586|0
1610601960000|2021-01-14 05:26:00|5588.6|5585.8|5588.3|5585.5|5588.6|5585.8|5588.3|5585.5|2
1610601970000|2021-01-14 05:26:10|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|5588.3|5585.5|1
1610601990000|2021-01-14 05:26:30|5589.1|5586.3|5589.1|5586.3|5589.1|5586.3|5589.1|5586.3|0
1610602000000|2021-01-14 05:26:40|5589.3|5586.5|5590.1|5587.3|5590.1|5587.3|5589.3|5586.5|0
1610602010000|2021-01-14 05:26:50|5590.6|5587.8|5590.3|5587.5|5590.6|5587.8|5590.3|5587.5|0
1610602020000|2021-01-14 05:27:00|5590.1|5587.3|5591.3|5588.5|5591.6|5588.8|5590.1|5587.3|1
1610602030000|2021-01-14 05:27:10|5591.1|5588.3|5591.6|5588.8|5591.6|5588.8|5590.8|5588|1
1610602050000|2021-01-14 05:27:30|5591.8|5589|5591.8|5589|5591.8|5589|5591.8|5589|1
1610602060000|2021-01-14 05:27:40|5592|5589.2|5592.6|5589.8|5592.6|5589.8|5592|5589.2|0
1610602080000|2021-01-14 05:28:00|5592.3|5589.5|5592.1|5589.3|5592.3|5589.5|5592.1|5589.3|1
1610602090000|2021-01-14 05:28:10|5591.8|5589|5591.8|5589|5591.8|5589|5591.8|5589|0
1610602110000|2021-01-14 05:28:30|5591.6|5588.8|5590.8|5588|5591.6|5588.8|5590.6|5587.8|2
1610602120000|2021-01-14 05:28:40|5591.6|5588.8|5591.3|5588.5|5591.6|5588.8|5590.6|5587.8|1
1610602130000|2021-01-14 05:28:50|5591.1|5588.3|5591.3|5588.5|5591.6|5588.8|5590.6|5587.8|0
1610602140000|2021-01-14 05:29:00|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|0
1610602150000|2021-01-14 05:29:10|5591.3|5588.5|5591.6|5588.8|5591.6|5588.8|5591.3|5588.5|1
1610602170000|2021-01-14 05:29:30|5591.8|5589|5592.3|5589.5|5592.6|5589.8|5591.8|5589|2
1610602180000|2021-01-14 05:29:40|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|0
1610602190000|2021-01-14 05:29:50|5592.6|5589.8|5592.8|5590|5592.8|5590|5592.6|5589.8|0
1610602200000|2021-01-14 05:30:00|5592.6|5589.8|5593.3|5590.5|5593.6|5590.8|5592.6|5589.8|5
1610602210000|2021-01-14 05:30:10|5592.8|5590|5592.1|5589.3|5592.8|5590|5592.1|5589.3|2
1610602220000|2021-01-14 05:30:20|5592.6|5589.8|5591.6|5588.8|5592.6|5589.8|5591.6|5588.8|3
1610602230000|2021-01-14 05:30:30|5592.1|5589.3|5592.6|5589.8|5592.6|5589.8|5592.1|5589.3|6
1610602240000|2021-01-14 05:30:40|5592.3|5589.5|5591.6|5588.8|5592.6|5589.8|5591.6|5588.8|2
1610602250000|2021-01-14 05:30:50|5591.3|5588.5|5591.6|5588.8|5591.6|5588.8|5591.3|5588.5|2
1610602260000|2021-01-14 05:31:00|5592.1|5589.3|5592.6|5589.8|5592.6|5589.8|5592.1|5589.3|6
1610602270000|2021-01-14 05:31:10|5592.3|5589.5|5592.6|5589.8|5592.6|5589.8|5592.3|5589.5|0
1610602280000|2021-01-14 05:31:20|5592.1|5589.3|5591.8|5589|5592.1|5589.3|5591.6|5588.8|3
1610602290000|2021-01-14 05:31:30|5592.1|5589.3|5591.6|5588.8|5592.8|5590|5591.6|5588.8|6
1610602300000|2021-01-14 05:31:40|5591.8|5589|5592.6|5589.8|5592.6|5589.8|5591.8|5589|7
1610602310000|2021-01-14 05:31:50|||||||||10
1610602320000|2021-01-14 05:32:00|||||||||8
1610602330000|2021-01-14 05:32:10|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|7
1610602340000|2021-01-14 05:32:20|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|0
1610602350000|2021-01-14 05:32:30|5590.8|5588|5591.3|5588.5|5591.3|5588.5|5590.8|5588|2
1610602360000|2021-01-14 05:32:40|5591.1|5588.3|5590.6|5587.8|5591.1|5588.3|5590.6|5587.8|10
1610602370000|2021-01-14 05:32:50|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|0
1610602380000|2021-01-14 05:33:00|5591.1|5588.3|5590.8|5588|5591.1|5588.3|5590.8|5588|2
1610602390000|2021-01-14 05:33:10|5591.1|5588.3|5590.6|5587.8|5591.3|5588.5|5590.6|5587.8|1
1610602400000|2021-01-14 05:33:20|5590.8|5588|5591.3|5588.5|5591.6|5588.8|5590.8|5588|2
1610602430000|2021-01-14 05:33:50|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|0
1610602440000|2021-01-14 05:34:00|5592.6|5589.8|5592.3|5589.5|5592.6|5589.8|5592.3|5589.5|14
1610602450000|2021-01-14 05:34:10|5592.6|5589.8|5592.6|5589.8|5593.1|5590.3|5592.6|5589.8|1
1610602480000|2021-01-14 05:34:40|5593.1|5590.3|5593.1|5590.3|5593.1|5590.3|5593.1|5590.3|1
1610602500000|2021-01-14 05:35:00|5592.8|5590|5593.1|5590.3|5593.1|5590.3|5592.8|5590|1
1610602510000|2021-01-14 05:35:10|5593.6|5590.8|5593.6|5590.8|5593.6|5590.8|5593.6|5590.8|0
1610602520000|2021-01-14 05:35:20|5594.1|5591.3|5594.6|5591.8|5594.8|5592|5593.8|5591|3
1610602530000|2021-01-14 05:35:30|5594.8|5592|5595.1|5592.3|5595.6|5592.8|5594.8|5592|1
1610602540000|2021-01-14 05:35:40|5595.3|5592.5|5595.6|5592.8|5595.6|5592.8|5595.3|5592.5|0
1610602560000|2021-01-14 05:36:00|5595.8|5593|5595.6|5592.8|5596.3|5593.5|5595.6|5592.8|8
1610602570000|2021-01-14 05:36:10|5595.8|5593|5595.6|5592.8|5596.3|5593.5|5595.6|5592.8|14
1610602580000|2021-01-14 05:36:20|5595.8|5593|5595.8|5593|5595.8|5593|5595.8|5593|1
1610602590000|2021-01-14 05:36:30|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|0
1610602610000|2021-01-14 05:36:50|5595.8|5593|5597.3|5594.5|5597.3|5594.5|5595.8|5593|0
1610602620000|2021-01-14 05:37:00|5597.6|5594.8|5599.1|5596.3|5599.1|5596.3|5597.6|5594.8|18
1610602630000|2021-01-14 05:37:10|5598.8|5596|5598.6|5595.8|5598.8|5596|5598.6|5595.8|0
1610602650000|2021-01-14 05:37:30|5599.1|5596.3|5598.3|5595.5|5599.1|5596.3|5598.3|5595.5|1
1610602660000|2021-01-14 05:37:40|5598.6|5595.8|5598.3|5595.5|5598.6|5595.8|5598.3|5595.5|1
1610602670000|2021-01-14 05:37:50|5598.6|5595.8|5599.3|5596.5|5599.3|5596.5|5598.6|5595.8|1
1610602680000|2021-01-14 05:38:00|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|4
1610602690000|2021-01-14 05:38:10|5599.3|5596.5|5599.6|5596.8|5599.6|5596.8|5598.8|5596|5
1610602700000|2021-01-14 05:38:20|5599.3|5596.5|5599.3|5596.5|5599.3|5596.5|5598.8|5596|1
1610602710000|2021-01-14 05:38:30|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|35
1610602720000|2021-01-14 05:38:40|5598.8|5596|5599.6|5596.8|5599.6|5596.8|5598.8|5596|1
1610602730000|2021-01-14 05:38:50|5599.8|5597|5599.8|5597|5599.8|5597|5599.8|5597|1
1610602740000|2021-01-14 05:39:00|||||||||5
1610602750000|2021-01-14 05:39:10|5599.3|5596.5|5599.3|5596.5|5599.3|5596.5|5598.8|5596|1
1610602770000|2021-01-14 05:39:30|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|0
1610602780000|2021-01-14 05:39:40|5599.1|5596.3|5599.3|5596.5|5599.3|5596.5|5599.1|5596.3|1
1610602790000|2021-01-14 05:39:50|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|0
1610602800000|2021-01-14 05:40:00|5599.8|5597|5599.8|5597|5599.8|5597|5599.8|5597|89
1610602810000|2021-01-14 05:40:10|5598.6|5595.8|5599.3|5596.5|5599.3|5596.5|5598.6|5595.8|7
1610602820000|2021-01-14 05:40:20|5598.3|5595.5|5599.3|5596.5|5599.6|5596.8|5598.3|5595.5|23
1610602830000|2021-01-14 05:40:30|5599.1|5596.3|5599.6|5596.8|5599.6|5596.8|5599.1|5596.3|0
1610602840000|2021-01-14 05:40:40|5599.3|5596.5|5598.8|5596|5599.3|5596.5|5598.6|5595.8|2
1610602850000|2021-01-14 05:40:50|5599.6|5596.8|5599.1|5596.3|5599.6|5596.8|5599.1|5596.3|0
1610602860000|2021-01-14 05:41:00|5599.3|5596.5|5599.3|5596.5|5599.6|5596.8|5599.1|5596.3|2
1610602870000|2021-01-14 05:41:10|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|0
1610602880000|2021-01-14 05:41:20|5599.3|5596.5|5599.1|5596.3|5599.3|5596.5|5599.1|5596.3|1
1610602890000|2021-01-14 05:41:30|5599.3|5596.5|5599.6|5596.8|5599.6|5596.8|5599.1|5596.3|0
1610602900000|2021-01-14 05:41:40|5599.1|5596.3|5599.1|5596.3|5599.1|5596.3|5599.1|5596.3|6
1610602910000|2021-01-14 05:41:50|5599.3|5596.5|5599.6|5596.8|5599.6|5596.8|5599.1|5596.3|1
1610602920000|2021-01-14 05:42:00|5599.3|5596.5|5599.1|5596.3|5599.6|5596.8|5598.6|5595.8|4
1610602930000|2021-01-14 05:42:10|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|0
1610602940000|2021-01-14 05:42:20|5599.3|5596.5|5599.1|5596.3|5599.3|5596.5|5599.1|5596.3|0
1610602950000|2021-01-14 05:42:30|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|0
1610602960000|2021-01-14 05:42:40|5599.3|5596.5|5599.6|5596.8|5599.6|5596.8|5599.3|5596.5|0
1610602970000|2021-01-14 05:42:50|5599.3|5596.5|5599.3|5596.5|5599.3|5596.5|5599.1|5596.3|0
1610602980000|2021-01-14 05:43:00|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|5599.1|5596.3|0
1610603000000|2021-01-14 05:43:20|5599.3|5596.5|5599.1|5596.3|5599.3|5596.5|5599.1|5596.3|0
1610603020000|2021-01-14 05:43:40|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|1
1610603140000|2021-01-14 05:45:40|5599.8|5597|5599.8|5597|5599.8|5597|5599.8|5597|1
1610603150000|2021-01-14 05:45:50|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|5599.3|5596.5|1
1610603190000|2021-01-14 05:46:30|5599.8|5597|5599.8|5597|5599.8|5597|5599.8|5597|42
1610603200000|2021-01-14 05:46:40|||||||||7
1610603210000|2021-01-14 05:46:50|||||||||7
1610603220000|2021-01-14 05:47:00|5599.6|5596.8|5599.8|5597|5599.8|5597|5599.6|5596.8|29
1610603230000|2021-01-14 05:47:10|||||||||11
1610603240000|2021-01-14 05:47:20|||||||||3
1610603250000|2021-01-14 05:47:30|||||||||5
1610603270000|2021-01-14 05:47:50|||||||||6
1610603280000|2021-01-14 05:48:00|||||||||9
1610603290000|2021-01-14 05:48:10|||||||||24
1610603300000|2021-01-14 05:48:20|5602.6|5599.8|5602.6|5599.8|5603.6|5600.8|5601.3|5598.5|15
1610603310000|2021-01-14 05:48:30|5602.8|5600|5602.6|5599.8|5603|5600.2|5602.6|5599.8|4
1610603320000|2021-01-14 05:48:40|5601.6|5598.8|5601.8|5599|5601.8|5599|5601.6|5598.8|4
1610603330000|2021-01-14 05:48:50|5602|5599.2|5602.1|5599.3|5602.6|5599.8|5602|5599.2|0
1610603340000|2021-01-14 05:49:00|5601.8|5599|5601.6|5598.8|5601.8|5599|5601.6|5598.8|1
1610603360000|2021-01-14 05:49:20|5601.8|5599|5601.6|5598.8|5601.8|5599|5601.6|5598.8|5
1610603380000|2021-01-14 05:49:40|5601.8|5599|5601.8|5599|5601.8|5599|5601.8|5599|3
1610603390000|2021-01-14 05:49:50|5602.3|5599.5|5600.6|5597.8|5602.6|5599.8|5600.3|5597.5|19
1610603400000|2021-01-14 05:50:00|5600.3|5597.5|5600|5597.2|5600.3|5597.5|5599.8|5597|3
1610603410000|2021-01-14 05:50:10|5600.6|5597.8|5600.8|5598|5601.6|5598.8|5600.1|5597.3|51
1610603420000|2021-01-14 05:50:20|5601|5598.2|5600.6|5597.8|5601.6|5598.8|5600.6|5597.8|1
1610603430000|2021-01-14 05:50:30|5601.1|5598.3|5600.6|5597.8|5601.6|5598.8|5600.6|5597.8|1
1610603450000|2021-01-14 05:50:50|||||||||2
1610603460000|2021-01-14 05:51:00|5601|5598.2|5602.6|5599.8|5602.6|5599.8|5601|5598.2|2
1610603480000|2021-01-14 05:51:20|5601.8|5599|5601.8|5599|5602.6|5599.8|5601.6|5598.8|1
1610603490000|2021-01-14 05:51:30|5601.6|5598.8|5601.1|5598.3|5601.6|5598.8|5601.1|5598.3|6
1610603500000|2021-01-14 05:51:40|5601.3|5598.5|5600.6|5597.8|5601.6|5598.8|5600.6|5597.8|1
1610603510000|2021-01-14 05:51:50|5600.3|5597.5|5598.6|5595.8|5600.6|5597.8|5598.6|5595.8|26
1610603520000|2021-01-14 05:52:00|5598.3|5595.5|5597.1|5594.3|5599.3|5596.5|5597.1|5594.3|34
1610603530000|2021-01-14 05:52:10|5596.6|5593.8|5594.8|5592|5596.6|5593.8|5594.6|5591.8|9
1610603540000|2021-01-14 05:52:20|5594.6|5591.8|5592.6|5589.8|5594.6|5591.8|5592|5589.2|12
1610603550000|2021-01-14 05:52:30|5592.1|5589.3|5590.3|5587.5|5592.3|5589.5|5590.3|5587.5|7
1610603560000|2021-01-14 05:52:40|5589.8|5587|5590.3|5587.5|5591.3|5588.5|5589|5586.2|81
1610603570000|2021-01-14 05:52:50|5590.1|5587.3|5590.3|5587.5|5590.8|5588|5589.3|5586.5|41
1610603580000|2021-01-14 05:53:00|5589.6|5586.8|5589.6|5586.8|5590.6|5587.8|5588.6|5585.8|106
1610603590000|2021-01-14 05:53:10|5588.3|5585.5|5588.6|5585.8|5590|5587.2|5587.8|5585|96
1610603600000|2021-01-14 05:53:20|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|5588.1|5585.3|28
1610603610000|2021-01-14 05:53:30|5589.6|5586.8|5590.3|5587.5|5590.3|5587.5|5588.8|5586|20
1610603620000|2021-01-14 05:53:40|5590.6|5587.8|5590.1|5587.3|5590.6|5587.8|5589.8|5587|4
1610603630000|2021-01-14 05:53:50|5589.6|5586.8|5589.1|5586.3|5589.6|5586.8|5589.1|5586.3|15
1610603640000|2021-01-14 05:54:00|5588.8|5586|5588.6|5585.8|5588.8|5586|5588.6|5585.8|0
1610603650000|2021-01-14 05:54:10|5589.1|5586.3|5589.6|5586.8|5589.8|5587|5589.1|5586.3|2
1610603660000|2021-01-14 05:54:20|5589.8|5587|5590.6|5587.8|5590.6|5587.8|5589.8|5587|1
1610603670000|2021-01-14 05:54:30|5591.1|5588.3|5592|5589.2|5592|5589.2|5591.1|5588.3|15
1610603680000|2021-01-14 05:54:40|5592.8|5590|5594|5591.2|5594|5591.2|5592.8|5590|14
1610603690000|2021-01-14 05:54:50|5594.8|5592|5595.6|5592.8|5596|5593.2|5594.6|5591.8|22
1610603700000|2021-01-14 05:55:00|5594.8|5592|5594.8|5592|5594.8|5592|5594.8|5592|2
1610603710000|2021-01-14 05:55:10|5594.6|5591.8|5594.6|5591.8|5594.6|5591.8|5594.6|5591.8|0
1610603720000|2021-01-14 05:55:20|5594.3|5591.5|5591.6|5588.8|5594.3|5591.5|5591.6|5588.8|35
1610603730000|2021-01-14 05:55:30|5592.1|5589.3|5592.6|5589.8|5592.6|5589.8|5592.1|5589.3|2
1610603740000|2021-01-14 05:55:40|||||||||7
1610603760000|2021-01-14 05:56:00|5592.3|5589.5|5592.3|5589.5|5592.6|5589.8|5592.3|5589.5|6
1610603770000|2021-01-14 05:56:10|5591.6|5588.8|5592.1|5589.3|5592.1|5589.3|5591.6|5588.8|1
1610603780000|2021-01-14 05:56:20|5592.3|5589.5|5592.1|5589.3|5592.6|5589.8|5592.1|5589.3|0
1610603790000|2021-01-14 05:56:30|5591.6|5588.8|5591.3|5588.5|5591.6|5588.8|5591.3|5588.5|0
1610603800000|2021-01-14 05:56:40|5590.3|5587.5|5589.6|5586.8|5590.3|5587.5|5589.3|5586.5|3
1610603810000|2021-01-14 05:56:50|5589.8|5587|5589.3|5586.5|5590.6|5587.8|5588.6|5585.8|20
1610603820000|2021-01-14 05:57:00|5589.6|5586.8|5589.3|5586.5|5589.6|5586.8|5589.3|5586.5|1
1610603840000|2021-01-14 05:57:20|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|5589.3|5586.5|3
1610603870000|2021-01-14 05:57:50|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|0
1610603880000|2021-01-14 05:58:00|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|0
1610603900000|2021-01-14 05:58:20|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|0
1610603910000|2021-01-14 05:58:30|5589.1|5586.3|5588.6|5585.8|5589.1|5586.3|5588.6|5585.8|4
1610603920000|2021-01-14 05:58:40|||||||||1
1610603940000|2021-01-14 05:59:00|5589.3|5586.5|5588.8|5586|5589.3|5586.5|5588.8|5586|11
1610603950000|2021-01-14 05:59:10|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|0
1610603960000|2021-01-14 05:59:20|5588.8|5586|5589.6|5586.8|5589.6|5586.8|5588.8|5586|3
1610603980000|2021-01-14 05:59:40|5590.1|5587.3|5590.3|5587.5|5590.3|5587.5|5590.1|5587.3|1
1610604000000|2021-01-14 06:00:00|5590.1|5587.3|5588.3|5585.5|5590.1|5587.3|5588.3|5585.5|1
1610604010000|2021-01-14 06:00:10|5588.6|5585.8|5587.3|5584.5|5588.6|5585.8|5587.3|5584.5|11
1610604020000|2021-01-14 06:00:20|5587.6|5584.8|5587.6|5584.8|5587.6|5584.8|5587.6|5584.8|2
1610604030000|2021-01-14 06:00:30|5586.6|5583.8|5586.6|5583.8|5586.6|5583.8|5586.6|5583.8|21
1610604050000|2021-01-14 06:00:50|5586.3|5583.5|5584.6|5581.8|5586.3|5583.5|5583.6|5580.8|69
1610604070000|2021-01-14 06:01:10|||||||||6
1610604080000|2021-01-14 06:01:20|5584.8|5582|5589.1|5586.3|5589.1|5586.3|5584.8|5582|43
1610604090000|2021-01-14 06:01:30|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|0
1610604100000|2021-01-14 06:01:40|5588.3|5585.5|5588.3|5585.5|5588.3|5585.5|5588.3|5585.5|3
1610604110000|2021-01-14 06:01:50|5587.6|5584.8|5587.6|5584.8|5587.6|5584.8|5587.6|5584.8|0
1610604120000|2021-01-14 06:02:00|5587.8|5585|5588.6|5585.8|5588.6|5585.8|5587.8|5585|0
1610604130000|2021-01-14 06:02:10|||||||||2
1610604140000|2021-01-14 06:02:20|5588.3|5585.5|5588.6|5585.8|5588.6|5585.8|5588.3|5585.5|0
1610604150000|2021-01-14 06:02:30|5587.6|5584.8|5587.3|5584.5|5587.6|5584.8|5587.3|5584.5|2
1610604160000|2021-01-14 06:02:40|5586.6|5583.8|5586.6|5583.8|5586.6|5583.8|5586.6|5583.8|1
1610604170000|2021-01-14 06:02:50|5586.8|5584|5587.1|5584.3|5587.1|5584.3|5586.8|5584|1
1610604180000|2021-01-14 06:03:00|5587.6|5584.8|5587.6|5584.8|5587.6|5584.8|5587.6|5584.8|4
1610604210000|2021-01-14 06:03:30|5586.6|5583.8|5584.8|5582|5586.6|5583.8|5584.8|5582|6
1610604220000|2021-01-14 06:03:40|5584.6|5581.8|5583.6|5580.8|5584.6|5581.8|5583.6|5580.8|9
1610604230000|2021-01-14 06:03:50|5584.6|5581.8|5584.6|5581.8|5584.6|5581.8|5584.6|5581.8|20
1610604240000|2021-01-14 06:04:00|5584|5581.2|5584.3|5581.5|5584.3|5581.5|5583.6|5580.8|2
1610604250000|2021-01-14 06:04:10|5584.6|5581.8|5584.3|5581.5|5584.6|5581.8|5584.3|5581.5|6
1610604260000|2021-01-14 06:04:20|5584.6|5581.8|5584.6|5581.8|5584.6|5581.8|5584.6|5581.8|0
1610604270000|2021-01-14 06:04:30|5585|5582.2|5584.6|5581.8|5585.6|5582.8|5584.6|5581.8|1
1610604280000|2021-01-14 06:04:40|5585.6|5582.8|5585.6|5582.8|5585.6|5582.8|5585.6|5582.8|3
1610604290000|2021-01-14 06:04:50|||||||||3
1610604300000|2021-01-14 06:05:00|5586.6|5583.8|5587.6|5584.8|5587.6|5584.8|5586.6|5583.8|11
1610604320000|2021-01-14 06:05:20|5587.8|5585|5588.6|5585.8|5588.6|5585.8|5587.8|5585|0
1610604340000|2021-01-14 06:05:40|5587.6|5584.8|5586.6|5583.8|5587.6|5584.8|5586.6|5583.8|6
1610604350000|2021-01-14 06:05:50|5586.8|5584|5587.6|5584.8|5587.6|5584.8|5586.6|5583.8|1
1610604370000|2021-01-14 06:06:10|5587.3|5584.5|5586.6|5583.8|5587.6|5584.8|5586.6|5583.8|0
1610604380000|2021-01-14 06:06:20|5586.8|5584|5587.1|5584.3|5587.1|5584.3|5586.8|5584|0
1610604390000|2021-01-14 06:06:30|5586.6|5583.8|5586.6|5583.8|5586.6|5583.8|5586.6|5583.8|0
1610604400000|2021-01-14 06:06:40|5586.8|5584|5587.1|5584.3|5587.1|5584.3|5586.8|5584|0
1610604410000|2021-01-14 06:06:50|5587.8|5585|5587.6|5584.8|5587.8|5585|5586.6|5583.8|17
1610604420000|2021-01-14 06:07:00|5588.1|5585.3|5588.8|5586|5588.8|5586|5588.1|5585.3|1
1610604430000|2021-01-14 06:07:10|5589|5586.2|5589.6|5586.8|5589.6|5586.8|5589|5586.2|0
1610604440000|2021-01-14 06:07:20|5589.1|5586.3|5588.6|5585.8|5589.1|5586.3|5588.3|5585.5|1
1610604450000|2021-01-14 06:07:30|5588.3|5585.5|5588.6|5585.8|5588.8|5586|5588.3|5585.5|0
1610604460000|2021-01-14 06:07:40|5589.1|5586.3|5589.6|5586.8|5589.8|5587|5588.6|5585.8|11
1610604480000|2021-01-14 06:08:00|5588.8|5586|5589.3|5586.5|5589.6|5586.8|5588.6|5585.8|11
1610604490000|2021-01-14 06:08:10|5589.6|5586.8|5589.1|5586.3|5589.6|5586.8|5589.1|5586.3|0
1610604500000|2021-01-14 06:08:20|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|0
1610604510000|2021-01-14 06:08:30|5588.8|5586|5589.8|5587|5589.8|5587|5588.8|5586|0
1610604520000|2021-01-14 06:08:40|5589.6|5586.8|5590.6|5587.8|5590.6|5587.8|5589.6|5586.8|5
1610604540000|2021-01-14 06:09:00|5590.1|5587.3|5589.6|5586.8|5590.1|5587.3|5589.6|5586.8|6
1610604550000|2021-01-14 06:09:10|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|0
1610604560000|2021-01-14 06:09:20|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|0
1610604570000|2021-01-14 06:09:30|5590|5587.2|5590.3|5587.5|5590.3|5587.5|5590|5587.2|1
1610604580000|2021-01-14 06:09:40|5589.6|5586.8|5590.6|5587.8|5590.6|5587.8|5589.6|5586.8|0
1610604590000|2021-01-14 06:09:50|5589.8|5587|5589.6|5586.8|5589.8|5587|5589.6|5586.8|4
1610604600000|2021-01-14 06:10:00|5590.1|5587.3|5589.8|5587|5590.6|5587.8|5589.8|5587|52
1610604610000|2021-01-14 06:10:10|5590.3|5587.5|5591.3|5588.5|5591.3|5588.5|5590.1|5587.3|3
1610604620000|2021-01-14 06:10:20|5591.6|5588.8|5591.3|5588.5|5591.6|5588.8|5591.3|5588.5|2
1610604630000|2021-01-14 06:10:30|5590.8|5588|5590.6|5587.8|5590.8|5588|5590.6|5587.8|0
1610604640000|2021-01-14 06:10:40|5590.8|5588|5590.8|5588|5590.8|5588|5590.8|5588|1
1610604670000|2021-01-14 06:11:10|5591.6|5588.8|5591.3|5588.5|5591.6|5588.8|5591.3|5588.5|1
1610604680000|2021-01-14 06:11:20|5591.6|5588.8|5591.1|5588.3|5591.6|5588.8|5591.1|5588.3|3
1610604690000|2021-01-14 06:11:30|5590.6|5587.8|5590.8|5588|5591.6|5588.8|5590.6|5587.8|2
1610604700000|2021-01-14 06:11:40|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|3
1610604710000|2021-01-14 06:11:50|5591.3|5588.5|5591.6|5588.8|5591.6|5588.8|5591.3|5588.5|1
1610604720000|2021-01-14 06:12:00|5591.8|5589|5592.1|5589.3|5592.6|5589.8|5591.8|5589|11
1610604730000|2021-01-14 06:12:10|5591.8|5589|5591.8|5589|5591.8|5589|5591.8|5589|0
1610604740000|2021-01-14 06:12:20|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|2
1610604750000|2021-01-14 06:12:30|5591.1|5588.3|5590.6|5587.8|5591.1|5588.3|5590.6|5587.8|0
1610604760000|2021-01-14 06:12:40|5590.8|5588|5591.3|5588.5|5591.3|5588.5|5590.8|5588|0
1610604770000|2021-01-14 06:12:50|5592.1|5589.3|5591.8|5589|5592.1|5589.3|5591.8|5589|20
1610604780000|2021-01-14 06:13:00|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|0
1610604840000|2021-01-14 06:14:00|5591.3|5588.5|5591.6|5588.8|5591.6|5588.8|5591.3|5588.5|2
1610604870000|2021-01-14 06:14:30|5591.5|5588.7|5591.8|5589|5592.3|5589.5|5591.5|5588.7|1
1610604880000|2021-01-14 06:14:40|5592|5589.2|5592|5589.2|5592.3|5589.5|5592|5589.2|0
1610604890000|2021-01-14 06:14:50|5591.5|5588.7|5591.5|5588.7|5592|5589.2|5591.5|5588.7|2
1610604900000|2021-01-14 06:15:00|5591.8|5589|5590.5|5587.7|5592|5589.2|5590.5|5587.7|67
1610604910000|2021-01-14 06:15:10|5590.8|5588|5590.3|5587.5|5590.8|5588|5589.5|5586.7|28
1610604920000|2021-01-14 06:15:20|5589.8|5587|5590.3|5587.5|5590.3|5587.5|5589.8|5587|2
1610604930000|2021-01-14 06:15:30|5593.5|5590.7|5593.5|5590.7|5593.5|5590.7|5593.5|5590.7|15
1610604940000|2021-01-14 06:15:40|5594.3|5591.5|5594.5|5591.7|5594.5|5591.7|5594.3|5591.5|1
1610604950000|2021-01-14 06:15:50|5593.5|5590.7|5594.3|5591.5|5594.3|5591.5|5593.5|5590.7|6
1610604960000|2021-01-14 06:16:00|5594.5|5591.7|5594.5|5591.7|5594.5|5591.7|5594.5|5591.7|0
1610604970000|2021-01-14 06:16:10|5594|5591.2|5593.5|5590.7|5594|5591.2|5593.5|5590.7|7
1610604980000|2021-01-14 06:16:20|||||||||4
1610604990000|2021-01-14 06:16:30|5595.1|5592.3|5594.5|5591.7|5595.1|5592.3|5594.5|5591.7|2
1610605000000|2021-01-14 06:16:40|5594.8|5592|5594.8|5592|5594.8|5592|5594.8|5592|0
1610605010000|2021-01-14 06:16:50|5594.5|5591.7|5595.3|5592.5|5595.3|5592.5|5594.5|5591.7|0
1610605020000|2021-01-14 06:17:00|5595.5|5592.7|5595.5|5592.7|5595.5|5592.7|5595.5|5592.7|1
1610605030000|2021-01-14 06:17:10|5594.8|5592|5594.8|5592|5594.8|5592|5594.8|5592|19
1610605040000|2021-01-14 06:17:20|5595.8|5593|5595.8|5593|5595.8|5593|5595.8|5593|13
1610605050000|2021-01-14 06:17:30|5595.5|5592.7|5596.3|5593.5|5596.3|5593.5|5594.8|5592|3
1610605060000|2021-01-14 06:17:40|5596|5593.2|5595.8|5593|5596.5|5593.7|5595.8|5593|5
1610605080000|2021-01-14 06:18:00|5595.5|5592.7|5595.5|5592.7|5595.8|5593|5595.5|5592.7|6
1610605090000|2021-01-14 06:18:10|5596.3|5593.5|5596.3|5593.5|5596.3|5593.5|5596.3|5593.5|6
1610605100000|2021-01-14 06:18:20|5595.3|5592.5|5594.5|5591.7|5595.3|5592.5|5593.5|5590.7|93
1610605110000|2021-01-14 06:18:30|5593.8|5591|5593.8|5591|5593.8|5591|5593.8|5591|1
1610605120000|2021-01-14 06:18:40|5593.5|5590.7|5593.5|5590.7|5593.5|5590.7|5593.5|5590.7|7
1610605130000|2021-01-14 06:18:50|5593|5590.2|5591.5|5588.7|5593|5590.2|5591.5|5588.7|2
1610605140000|2021-01-14 06:19:00|5592|5589.2|5592.5|5589.7|5592.8|5590|5592|5589.2|4
1610605150000|2021-01-14 06:19:10|5592.8|5590|5592.8|5590|5592.8|5590|5592.8|5590|0
1610605170000|2021-01-14 06:19:30|5593.5|5590.7|5594.5|5591.7|5594.5|5591.7|5593.5|5590.7|0
1610605190000|2021-01-14 06:19:50|5595.3|5592.5|5595.3|5592.5|5595.3|5592.5|5595.3|5592.5|4
1610605200000|2021-01-14 06:20:00|5595|5592.2|5594.3|5591.5|5595|5592.2|5593.8|5591|1
1610605220000|2021-01-14 06:20:20|5595.5|5592.7|5595.5|5592.7|5595.8|5593|5595.5|5592.7|3
1610605240000|2021-01-14 06:20:40|||||||||1
1610605250000|2021-01-14 06:20:50|5594.5|5591.7|5594.8|5592|5594.8|5592|5594.5|5591.7|3
1610605260000|2021-01-14 06:21:00|5595|5592.2|5595.5|5592.7|5596.5|5593.7|5595|5592.2|1
1610605270000|2021-01-14 06:21:10|5595.3|5592.5|5594|5591.2|5595.3|5592.5|5594|5591.2|1
1610605280000|2021-01-14 06:21:20|5594.5|5591.7|5595|5592.2|5595|5592.2|5594.5|5591.7|1
1610605290000|2021-01-14 06:21:30|5594.8|5592|5594.8|5592|5594.8|5592|5594.8|5592|0
1610605310000|2021-01-14 06:21:50|5594.3|5591.5|5593.8|5591|5594.3|5591.5|5593.8|5591|0
1610605320000|2021-01-14 06:22:00|5594.3|5591.5|5594.3|5591.5|5594.3|5591.5|5594.3|5591.5|0
1610605370000|2021-01-14 06:22:50|5594|5591.2|5593.5|5590.7|5594|5591.2|5593.5|5590.7|1
1610605380000|2021-01-14 06:23:00|5593.3|5590.5|5593.3|5590.5|5593.3|5590.5|5593.3|5590.5|1
1610605400000|2021-01-14 06:23:20|5592.8|5590|5592.8|5590|5592.8|5590|5592.8|5590|0
1610605420000|2021-01-14 06:23:40|5593.3|5590.5|5593.3|5590.5|5593.8|5591|5593.3|5590.5|1
1610605440000|2021-01-14 06:24:00|5593|5590.2|5593|5590.2|5593|5590.2|5592.8|5590|0
1610605460000|2021-01-14 06:24:20|5592.8|5590|5591|5588.2|5592.8|5590|5591|5588.2|1
1610605470000|2021-01-14 06:24:30|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|0
1610605480000|2021-01-14 06:24:40|5591|5588.2|5591|5588.2|5591.3|5588.5|5591|5588.2|0
1610605500000|2021-01-14 06:25:00|5590.8|5588|5595.3|5592.5|5595.3|5592.5|5590.8|5588|36
1610605510000|2021-01-14 06:25:10|5595.5|5592.7|5594.3|5591.5|5595.5|5592.7|5594.3|5591.5|4
1610605520000|2021-01-14 06:25:20|5593.5|5590.7|5593.5|5590.7|5593.5|5590.7|5593.5|5590.7|9
1610605530000|2021-01-14 06:25:30|5593.3|5590.5|5592.5|5589.7|5593.3|5590.5|5592.5|5589.7|1
1610605550000|2021-01-14 06:25:50|5592.8|5590|5593|5590.2|5593.3|5590.5|5592.8|5590|0
1610605560000|2021-01-14 06:26:00|5592.8|5590|5592.8|5590|5592.8|5590|5592.5|5589.7|0
1610605590000|2021-01-14 06:26:30|5593.8|5591|5594.3|5591.5|5594.3|5591.5|5593.8|5591|2
1610605610000|2021-01-14 06:26:50|5593.8|5591|5593.8|5591|5593.8|5591|5593.8|5591|0
1610605620000|2021-01-14 06:27:00|5592.5|5589.7|5592.3|5589.5|5592.5|5589.7|5592.3|5589.5|2
1610605640000|2021-01-14 06:27:20|5591.5|5588.7|5591.5|5588.7|5591.5|5588.7|5591.5|5588.7|0
1610605650000|2021-01-14 06:27:30|5591.8|5589|5592|5589.2|5592|5589.2|5591.8|5589|4
1610605660000|2021-01-14 06:27:40|5592.3|5589.5|5592.5|5589.7|5592.5|5589.7|5592.3|5589.5|0
1610605670000|2021-01-14 06:27:50|5592.8|5590|5593.3|5590.5|5593.3|5590.5|5592.8|5590|0
1610605680000|2021-01-14 06:28:00|5593.5|5590.7|5593.5|5590.7|5593.5|5590.7|5593.5|5590.7|0
1610605710000|2021-01-14 06:28:30|5593.3|5590.5|5592.5|5589.7|5593.3|5590.5|5592.3|5589.5|2
1610605750000|2021-01-14 06:29:10|5593.5|5590.7|5593.5|5590.7|5593.5|5590.7|5593.5|5590.7|11
1610605770000|2021-01-14 06:29:30|5593.8|5591|5593.8|5591|5593.8|5591|5593.5|5590.7|2
1610605780000|2021-01-14 06:29:40|5594.5|5591.7|5594.5|5591.7|5594.5|5591.7|5594.5|5591.7|0
1610605790000|2021-01-14 06:29:50|||||||||1
1610605800000|2021-01-14 06:30:00|5594.3|5591.5|5593.5|5590.7|5594.3|5591.5|5593.5|5590.7|4
1610605820000|2021-01-14 06:30:20|5594.8|5592|5594.8|5592|5594.8|5592|5594.8|5592|2
1610605830000|2021-01-14 06:30:30|5594.5|5591.7|5594.5|5591.7|5594.5|5591.7|5594.5|5591.7|0
1610605840000|2021-01-14 06:30:40|5594.8|5592|5595.5|5592.7|5595.5|5592.7|5594.8|5592|4
1610605850000|2021-01-14 06:30:50|5596.3|5593.5|5596.3|5593.5|5596.3|5593.5|5596.3|5593.5|2
1610605860000|2021-01-14 06:31:00|5596.5|5593.7|5596.8|5594|5596.8|5594|5596.5|5593.7|2
1610605870000|2021-01-14 06:31:10|5599.5|5596.7|5598.5|5595.7|5599.5|5596.7|5598.5|5595.7|54
1610605880000|2021-01-14 06:31:20|5599.1|5596.3|5599.3|5596.5|5599.5|5596.7|5599|5596.2|5
1610605890000|2021-01-14 06:31:30|5599.1|5596.3|5598.5|5595.7|5599.1|5596.3|5598.5|5595.7|0
1610605900000|2021-01-14 06:31:40|5598.8|5596|5599|5596.2|5599|5596.2|5598.8|5596|1
1610605910000|2021-01-14 06:31:50|5599.3|5596.5|5598.5|5595.7|5599.3|5596.5|5598.5|5595.7|0
1610605920000|2021-01-14 06:32:00|5598.8|5596|5596.3|5593.5|5598.8|5596|5596.3|5593.5|10
1610605930000|2021-01-14 06:32:10|5595.8|5593|5596.5|5593.7|5596.5|5593.7|5595.8|5593|1
1610605940000|2021-01-14 06:32:20|5596.1|5593.3|5596.5|5593.7|5596.5|5593.7|5595.8|5593|3
1610605960000|2021-01-14 06:32:40|5596.8|5594|5597|5594.2|5597.3|5594.5|5596.8|5594|2
1610605970000|2021-01-14 06:32:50|5597.5|5594.7|5597.5|5594.7|5597.5|5594.7|5597.5|5594.7|0
1610605980000|2021-01-14 06:33:00|5597.3|5594.5|5596.8|5594|5597.3|5594.5|5596.8|5594|1
1610605990000|2021-01-14 06:33:10|5596.5|5593.7|5596.5|5593.7|5596.5|5593.7|5596.5|5593.7|0
1610606010000|2021-01-14 06:33:30|5596.3|5593.5|5596.3|5593.5|5596.3|5593.5|5596.3|5593.5|0
1610606020000|2021-01-14 06:33:40|5596.5|5593.7|5596.5|5593.7|5596.5|5593.7|5596.3|5593.5|0
1610606030000|2021-01-14 06:33:50|5596.3|5593.5|5595.3|5592.5|5596.3|5593.5|5595.3|5592.5|2
1610606040000|2021-01-14 06:34:00|5595.5|5592.7|5596.5|5593.7|5596.5|5593.7|5595.5|5592.7|0
1610606050000|2021-01-14 06:34:10|5595.8|5593|5595.8|5593|5595.8|5593|5595.8|5593|1
1610606060000|2021-01-14 06:34:20|5596|5593.2|5596|5593.2|5596.5|5593.7|5596|5593.2|0
1610606070000|2021-01-14 06:34:30|5596.3|5593.5|5596.8|5594|5597.3|5594.5|5596.3|5593.5|0
1610606080000|2021-01-14 06:34:40|5596.5|5593.7|5597.5|5594.7|5597.5|5594.7|5596.5|5593.7|1
1610606100000|2021-01-14 06:35:00|5598.1|5595.3|5598.8|5596|5599.3|5596.5|5598.1|5595.3|5
1610606110000|2021-01-14 06:35:10|5599.5|5596.7|5599.3|5596.5|5599.5|5596.7|5599.3|5596.5|3
1610606120000|2021-01-14 06:35:20|5599.5|5596.7|5599.3|5596.5|5599.5|5596.7|5599.3|5596.5|2
1610606130000|2021-01-14 06:35:30|5599.5|5596.7|5599.5|5596.7|5599.5|5596.7|5599.5|5596.7|0
1610606140000|2021-01-14 06:35:40|5599.3|5596.5|5599.5|5596.7|5599.5|5596.7|5599.3|5596.5|2
1610606150000|2021-01-14 06:35:50|||||||||2
1610606160000|2021-01-14 06:36:00|5599.8|5597|5600.5|5597.7|5600.8|5598|5599.8|5597|7
1610606170000|2021-01-14 06:36:10|5600.8|5598|5598.8|5596|5600.8|5598|5598.8|5596|30
1610606180000|2021-01-14 06:36:20|5599.8|5597|5599.8|5597|5599.8|5597|5599.8|5597|3
1610606190000|2021-01-14 06:36:30|5598.8|5596|5598.8|5596|5599.3|5596.5|5598.8|5596|3
1610606200000|2021-01-14 06:36:40|5599|5596.2|5599.3|5596.5|5599.3|5596.5|5599|5596.2|0
1610606210000|2021-01-14 06:36:50|5599.5|5596.7|5599.3|5596.5|5599.5|5596.7|5599.3|5596.5|0
1610606220000|2021-01-14 06:37:00|5599.5|5596.7|5599.5|5596.7|5599.5|5596.7|5599.5|5596.7|1
1610606230000|2021-01-14 06:37:10|5599.3|5596.5|5599.5|5596.7|5599.5|5596.7|5599|5596.2|1
1610606240000|2021-01-14 06:37:20|5599.8|5597|5599.5|5596.7|5600|5597.2|5599.5|5596.7|1
1610606260000|2021-01-14 06:37:40|5600.1|5597.3|5600.5|5597.7|5600.5|5597.7|5600.1|5597.3|1
1610606270000|2021-01-14 06:37:50|5600|5597.2|5600.3|5597.5|5600.3|5597.5|5599.5|5596.7|4
1610606280000|2021-01-14 06:38:00|5600.5|5597.7|5599.5|5596.7|5600.5|5597.7|5599.5|5596.7|1
1610606300000|2021-01-14 06:38:20|5600.3|5597.5|5600.3|5597.5|5600.3|5597.5|5600.3|5597.5|0
1610606330000|2021-01-14 06:38:50|5600.5|5597.7|5600.3|5597.5|5600.5|5597.7|5600.3|5597.5|2
1610606340000|2021-01-14 06:39:00|5600.5|5597.7|5600.5|5597.7|5600.5|5597.7|5600.5|5597.7|0
1610606360000|2021-01-14 06:39:20|5601.3|5598.5|5601.3|5598.5|5601.3|5598.5|5601.3|5598.5|6
1610606370000|2021-01-14 06:39:30|5601.5|5598.7|5601.5|5598.7|5601.8|5599|5601.5|5598.7|6
1610606390000|2021-01-14 06:39:50|5602.1|5599.3|5602.5|5599.7|5602.5|5599.7|5602.1|5599.3|1
1610606400000|2021-01-14 06:40:00|5602.3|5599.5|5602.3|5599.5|5602.3|5599.5|5601.5|5598.7|1
1610606410000|2021-01-14 06:40:10|5602.1|5599.3|5601.5|5598.7|5602.1|5599.3|5601.5|5598.7|0
1610606430000|2021-01-14 06:40:30|5601|5598.2|5601.3|5598.5|5601.5|5598.7|5601|5598.2|1
1610606440000|2021-01-14 06:40:40|5601|5598.2|5601|5598.2|5601|5598.2|5601|5598.2|0
1610606460000|2021-01-14 06:41:00|5600.5|5597.7|5600.5|5597.7|5600.5|5597.7|5600.3|5597.5|0
1610606470000|2021-01-14 06:41:10|5600.3|5597.5|5600.5|5597.7|5600.5|5597.7|5600.3|5597.5|0
1610606480000|2021-01-14 06:41:20|5600.3|5597.5|5600.3|5597.5|5600.3|5597.5|5600.3|5597.5|0
1610606500000|2021-01-14 06:41:40|5599.8|5597|5599.8|5597|5599.8|5597|5599.8|5597|0
1610606520000|2021-01-14 06:42:00|5599.5|5596.7|5599|5596.2|5599.5|5596.7|5599|5596.2|2
1610606530000|2021-01-14 06:42:10|||||||||1
1610606540000|2021-01-14 06:42:20|5599.3|5596.5|5599.8|5597|5599.8|5597|5599.3|5596.5|0
1610606550000|2021-01-14 06:42:30|5600.1|5597.3|5600.5|5597.7|5600.5|5597.7|5600.1|5597.3|5
1610606560000|2021-01-14 06:42:40|5601.1|5598.3|5601.3|5598.5|5601.5|5598.7|5601.1|5598.3|1
1610606580000|2021-01-14 06:43:00|5601|5598.2|5601.5|5598.7|5601.5|5598.7|5600.5|5597.7|9
1610606590000|2021-01-14 06:43:10|||||||||1
1610606620000|2021-01-14 06:43:40|5602.1|5599.3|5602|5599.2|5602.5|5599.7|5601.5|5598.7|6
1610606630000|2021-01-14 06:43:50|5602.8|5600|5603.5|5600.7|5603.5|5600.7|5602.8|5600|36
1610606640000|2021-01-14 06:44:00|5603|5600.2|5602.8|5600|5603|5600.2|5602.8|5600|16
1610606650000|2021-01-14 06:44:10|5602.4|5599.6|5601.8|5599|5602.4|5599.6|5601.8|5599|1
1610606660000|2021-01-14 06:44:20|5601.5|5598.7|5600.8|5598|5601.5|5598.7|5600.8|5598|1
1610606670000|2021-01-14 06:44:30|5600.5|5597.7|5600.3|5597.5|5600.5|5597.7|5600.3|5597.5|1
1610606680000|2021-01-14 06:44:40|5600.5|5597.7|5599.5|5596.7|5600.5|5597.7|5599.5|5596.7|6
1610606700000|2021-01-14 06:45:00|5600.5|5597.7|5600.5|5597.7|5600.5|5597.7|5599.8|5597|41
1610606710000|2021-01-14 06:45:10|||||||||1
1610606720000|2021-01-14 06:45:20|5601.1|5598.3|5601.3|5598.5|5601.5|5598.7|5601.1|5598.3|3
1610606740000|2021-01-14 06:45:40|5601.1|5598.3|5602.1|5599.3|5602.3|5599.5|5600.5|5597.7|4
1610606750000|2021-01-14 06:45:50|5601.5|5598.7|5601.5|5598.7|5602.5|5599.7|5601.5|5598.7|14
1610606760000|2021-01-14 06:46:00|||||||||1
1610606770000|2021-01-14 06:46:10|5602|5599.2|5601.5|5598.7|5602|5599.2|5601.5|5598.7|2
1610606780000|2021-01-14 06:46:20|5601.8|5599|5602.3|5599.5|5602.3|5599.5|5601.8|5599|0
1610606790000|2021-01-14 06:46:30|5602.5|5599.7|5601.3|5598.5|5602.5|5599.7|5601.3|5598.5|2
1610606830000|2021-01-14 06:47:10|5600.5|5597.7|5600.5|5597.7|5600.5|5597.7|5600.5|5597.7|0
1610606860000|2021-01-14 06:47:40|||||||||2
1610606870000|2021-01-14 06:47:50|5601.5|5598.7|5600.5|5597.7|5601.5|5598.7|5600.5|5597.7|11
1610606880000|2021-01-14 06:48:00|5601.3|5598.5|5601.3|5598.5|5601.3|5598.5|5601.3|5598.5|14
1610606900000|2021-01-14 06:48:20|5601.5|5598.7|5601.5|5598.7|5601.5|5598.7|5601.5|5598.7|1
1610606910000|2021-01-14 06:48:30|5599.5|5596.7|5600.5|5597.7|5600.5|5597.7|5599.5|5596.7|35
1610606920000|2021-01-14 06:48:40|5600.8|5598|5600.8|5598|5600.8|5598|5600.8|5598|0
1610606940000|2021-01-14 06:49:00|5601|5598.2|5601|5598.2|5601|5598.2|5601|5598.2|0
1610606950000|2021-01-14 06:49:10|5601.3|5598.5|5601|5598.2|5601.5|5598.7|5601|5598.2|8
1610606960000|2021-01-14 06:49:20|5600.8|5598|5600.5|5597.7|5600.8|5598|5600.5|5597.7|1
1610606970000|2021-01-14 06:49:30|5601|5598.2|5601|5598.2|5601|5598.2|5601|5598.2|0
1610606980000|2021-01-14 06:49:40|||||||||4
1610607000000|2021-01-14 06:50:00|5601.3|5598.5|5601.5|5598.7|5601.5|5598.7|5601.3|5598.5|1
1610607010000|2021-01-14 06:50:10|||||||||1
1610607020000|2021-01-14 06:50:20|5601.1|5598.3|5600.3|5597.5|5601.1|5598.3|5600.3|5597.5|41
1610607030000|2021-01-14 06:50:30|5600.5|5597.7|5599.8|5597|5600.5|5597.7|5599.8|5597|6
1610607040000|2021-01-14 06:50:40|5599.5|5596.7|5598.8|5596|5599.5|5596.7|5598.8|5596|15
1610607070000|2021-01-14 06:51:10|||||||||21
1610607080000|2021-01-14 06:51:20|||||||||4
1610607090000|2021-01-14 06:51:30|||||||||4
1610607100000|2021-01-14 06:51:40|5598.3|5595.5|5597.8|5595|5598.3|5595.5|5597.8|5595|8
1610607120000|2021-01-14 06:52:00|5597.5|5594.7|5597.3|5594.5|5597.5|5594.7|5596.8|5594|8
1610607130000|2021-01-14 06:52:10|5597.8|5595|5598.3|5595.5|5598.3|5595.5|5597.8|5595|1
1610607150000|2021-01-14 06:52:30|5598.1|5595.3|5598.1|5595.3|5598.1|5595.3|5598.1|5595.3|0
1610607160000|2021-01-14 06:52:40|5597.5|5594.7|5597.3|5594.5|5597.5|5594.7|5597.3|5594.5|2
1610607180000|2021-01-14 06:53:00|5596.5|5593.7|5596.3|5593.5|5596.5|5593.7|5596.3|5593.5|1
1610607190000|2021-01-14 06:53:10|5596.5|5593.7|5596.8|5594|5596.8|5594|5596.5|5593.7|1
1610607200000|2021-01-14 06:53:20|5596.5|5593.7|5596.5|5593.7|5596.5|5593.7|5596.5|5593.7|1
1610607210000|2021-01-14 06:53:30|5595.5|5592.7|5596.5|5593.7|5596.5|5593.7|5595.5|5592.7|3
1610607220000|2021-01-14 06:53:40|5595.8|5593|5595.5|5592.7|5595.8|5593|5595.5|5592.7|7
1610607230000|2021-01-14 06:53:50|5596.5|5593.7|5596.5|5593.7|5596.5|5593.7|5596.5|5593.7|3
1610607240000|2021-01-14 06:54:00|5595.5|5592.7|5595.5|5592.7|5595.8|5593|5595.5|5592.7|4
1610607260000|2021-01-14 06:54:20|||||||||1
1610607270000|2021-01-14 06:54:30|5595.8|5593|5595.5|5592.7|5595.8|5593|5595.5|5592.7|0
1610607280000|2021-01-14 06:54:40|5595.3|5592.5|5595.3|5592.5|5595.3|5592.5|5595.3|5592.5|2
1610607290000|2021-01-14 06:54:50|||||||||1
1610607300000|2021-01-14 06:55:00|5595.5|5592.7|5595.5|5592.7|5595.5|5592.7|5595.3|5592.5|1
1610607320000|2021-01-14 06:55:20|5595.8|5593|5596.3|5593.5|5596.3|5593.5|5595.8|5593|3
1610607330000|2021-01-14 06:55:30|5596.5|5593.7|5596.8|5594|5596.8|5594|5596.5|5593.7|1
1610607340000|2021-01-14 06:55:40|5596.5|5593.7|5596.3|5593.5|5596.5|5593.7|5596.3|5593.5|0
1610607350000|2021-01-14 06:55:50|5596.5|5593.7|5596.5|5593.7|5596.5|5593.7|5596.5|5593.7|0
1610607370000|2021-01-14 06:56:10|||||||||2
1610607390000|2021-01-14 06:56:30|5597.3|5594.5|5597.3|5594.5|5597.5|5594.7|5597.3|5594.5|7
1610607400000|2021-01-14 06:56:40|5597.1|5594.3|5596.5|5593.7|5597.1|5594.3|5596.5|5593.7|0
1610607410000|2021-01-14 06:56:50|5596.8|5594|5598.5|5595.7|5598.5|5595.7|5596.5|5593.7|5
1610607430000|2021-01-14 06:57:10|5598.3|5595.5|5597.8|5595|5598.5|5595.7|5597.5|5594.7|8
1610607440000|2021-01-14 06:57:20|5597.5|5594.7|5597.5|5594.7|5597.5|5594.7|5597.5|5594.7|0
1610607490000|2021-01-14 06:58:10|||||||||3
1610607530000|2021-01-14 06:58:50|||||||||1
1610607540000|2021-01-14 06:59:00|5597.1|5594.3|5595.5|5592.7|5597.1|5594.3|5595.5|5592.7|15
1610607550000|2021-01-14 06:59:10|5596|5593.2|5596.8|5594|5596.8|5594|5596|5593.2|11
1610607560000|2021-01-14 06:59:20|5597.5|5594.7|5597.5|5594.7|5597.5|5594.7|5597.5|5594.7|5
1610607570000|2021-01-14 06:59:30|5598|5595.2|5597.5|5594.7|5598|5595.2|5597.5|5594.7|5
1610607590000|2021-01-14 06:59:50|5598|5595.2|5598.3|5595.5|5598.3|5595.5|5597.5|5594.7|11
1610607600000|2021-01-14 07:00:00|5598|5595.2|5597.5|5594.7|5598|5595.2|5597.5|5594.7|2
1610607610000|2021-01-14 07:00:10|5596.8|5594|5596.5|5593.7|5596.8|5594|5596.5|5593.7|18
1610607620000|2021-01-14 07:00:20|5595.5|5592.7|5595|5592.2|5595.5|5592.7|5594.8|5592|11
1610607630000|2021-01-14 07:00:30|5595.3|5592.5|5595.3|5592.5|5595.3|5592.5|5595.3|5592.5|1
1610607640000|2021-01-14 07:00:40|5595.5|5592.7|5596.5|5593.7|5596.5|5593.7|5595.5|5592.7|9
1610607670000|2021-01-14 07:01:10|5597.3|5594.5|5597.3|5594.5|5597.3|5594.5|5597.3|5594.5|4
1610607680000|2021-01-14 07:01:20|5597.5|5594.7|5598.3|5595.5|5598.3|5595.5|5597.5|5594.7|7
1610607690000|2021-01-14 07:01:30|5598.5|5595.7|5598.5|5595.7|5598.5|5595.7|5598.5|5595.7|2
1610607720000|2021-01-14 07:02:00|5597.5|5594.7|5597.5|5594.7|5597.5|5594.7|5597.5|5594.7|7
1610607730000|2021-01-14 07:02:10|5597.3|5594.5|5596.5|5593.7|5597.3|5594.5|5595.5|5592.7|17
1610607740000|2021-01-14 07:02:20|5596.8|5594|5597.5|5594.7|5597.5|5594.7|5596.8|5594|0
1610607750000|2021-01-14 07:02:30|5598.5|5595.7|5598.5|5595.7|5598.5|5595.7|5598.5|5595.7|4
1610607760000|2021-01-14 07:02:40|5598.8|5596|5599.5|5596.7|5599.5|5596.7|5598.8|5596|1
1610607770000|2021-01-14 07:02:50|5599.3|5596.5|5599|5596.2|5599.3|5596.5|5598.5|5595.7|1
1610607780000|2021-01-14 07:03:00|5598.5|5595.7|5599.5|5596.7|5599.5|5596.7|5598.5|5595.7|1
1610607790000|2021-01-14 07:03:10|||||||||1
1610607810000|2021-01-14 07:03:30|||||||||1
1610607820000|2021-01-14 07:03:40|5598.5|5595.7|5598.5|5595.7|5598.5|5595.7|5598.5|5595.7|1
1610607830000|2021-01-14 07:03:50|||||||||1
1610607850000|2021-01-14 07:04:10|||||||||1
1610607860000|2021-01-14 07:04:20|5597.5|5594.7|5597.5|5594.7|5597.5|5594.7|5597.5|5594.7|9
1610607900000|2021-01-14 07:05:00|||||||||3
1610607930000|2021-01-14 07:05:30|5598|5595.2|5598.5|5595.7|5598.5|5595.7|5598|5595.2|2
1610607940000|2021-01-14 07:05:40|5599.4|5596.6|5599.4|5596.6|5599.4|5596.6|5599.4|5596.6|4
1610607950000|2021-01-14 07:05:50|5600.3|5597.5|5601.5|5598.7|5601.8|5599|5600.3|5597.5|36
1610607960000|2021-01-14 07:06:00|5603.3|5600.5|5603.3|5600.5|5603.5|5600.7|5603.3|5600.5|60
1610607970000|2021-01-14 07:06:10|5603.5|5600.7|5602.5|5599.7|5603.5|5600.7|5602.5|5599.7|14
1610607990000|2021-01-14 07:06:30|5601.5|5598.7|5601.5|5598.7|5601.5|5598.7|5601.5|5598.7|3
1610608000000|2021-01-14 07:06:40|5601.1|5598.3|5601.5|5598.7|5601.5|5598.7|5600.5|5597.7|32
1610608010000|2021-01-14 07:06:50|||||||||2
1610608020000|2021-01-14 07:07:00|5601.1|5598.3|5599.3|5596.5|5601.1|5598.3|5599.3|5596.5|7
1610608030000|2021-01-14 07:07:10|5599.5|5596.7|5599.5|5596.7|5599.5|5596.7|5599.5|5596.7|0
1610608040000|2021-01-14 07:07:20|||||||||1
1610608050000|2021-01-14 07:07:30|5599.3|5596.5|5599.3|5596.5|5599.5|5596.7|5599.3|5596.5|2
1610608060000|2021-01-14 07:07:40|5599.5|5596.7|5599.5|5596.7|5599.5|5596.7|5599.5|5596.7|0
1610608070000|2021-01-14 07:07:50|5599.3|5596.5|5599.3|5596.5|5599.3|5596.5|5598.8|5596|4
1610608080000|2021-01-14 07:08:00|5599.5|5596.7|5599.5|5596.7|5599.5|5596.7|5599|5596.2|3
1610608090000|2021-01-14 07:08:10|||||||||2
1610608100000|2021-01-14 07:08:20|5599.3|5596.5|5598|5595.2|5599.3|5596.5|5597.5|5594.7|12
1610608110000|2021-01-14 07:08:30|5598.5|5595.7|5598.5|5595.7|5598.5|5595.7|5597.5|5594.7|3
1610608120000|2021-01-14 07:08:40|5598.3|5595.5|5598.5|5595.7|5598.5|5595.7|5598.3|5595.5|26
1610608130000|2021-01-14 07:08:50|5597.5|5594.7|5597.5|5594.7|5597.5|5594.7|5597.5|5594.7|2
1610608140000|2021-01-14 07:09:00|5598.5|5595.7|5598|5595.2|5598.5|5595.7|5598|5595.2|4
1610608150000|2021-01-14 07:09:10|5597.8|5595|5597.5|5594.7|5597.8|5595|5597.5|5594.7|1
1610608160000|2021-01-14 07:09:20|5597.8|5595|5597.8|5595|5597.8|5595|5597.8|5595|0
1610608170000|2021-01-14 07:09:30|5598|5595.2|5598.5|5595.7|5598.5|5595.7|5598|5595.2|2
1610608180000|2021-01-14 07:09:40|5598.1|5595.3|5597.5|5594.7|5598.1|5595.3|5597.5|5594.7|1
1610608190000|2021-01-14 07:09:50|5598.3|5595.5|5598.5|5595.7|5598.5|5595.7|5598.3|5595.5|1
1610608200000|2021-01-14 07:10:00|5598.3|5595.5|5598.5|5595.7|5598.5|5595.7|5598.3|5595.5|3
1610608230000|2021-01-14 07:10:30|5598.3|5595.5|5597.5|5594.7|5598.3|5595.5|5597.5|5594.7|2
1610608240000|2021-01-14 07:10:40|||||||||1
1610608250000|2021-01-14 07:10:50|||||||||1
1610608260000|2021-01-14 07:11:00|5597.8|5595|5597.8|5595|5598|5595.2|5597.8|5595|1
1610608270000|2021-01-14 07:11:10|5598|5595.2|5597.5|5594.7|5598.3|5595.5|5597.5|5594.7|3
1610608280000|2021-01-14 07:11:20|5597.8|5595|5597.8|5595|5597.8|5595|5597.8|5595|0
1610608290000|2021-01-14 07:11:30|5597.5|5594.7|5596.1|5593.3|5597.8|5595|5596.1|5593.3|6
1610608300000|2021-01-14 07:11:40|5596.3|5593.5|5596.3|5593.5|5596.3|5593.5|5595.8|5593|3
1610608320000|2021-01-14 07:12:00|5596.5|5593.7|5598.5|5595.7|5598.5|5595.7|5596.5|5593.7|20
1610608330000|2021-01-14 07:12:10|5598.3|5595.5|5598.5|5595.7|5598.5|5595.7|5598.3|5595.5|7
1610608340000|2021-01-14 07:12:20|5598.3|5595.5|5597.5|5594.7|5598.3|5595.5|5597.5|5594.7|1
1610608360000|2021-01-14 07:12:40|5596.5|5593.7|5596.5|5593.7|5596.5|5593.7|5596.5|5593.7|1
1610608370000|2021-01-14 07:12:50|5597|5594.2|5597|5594.2|5597|5594.2|5597|5594.2|1
1610608380000|2021-01-14 07:13:00|5597.3|5594.5|5597|5594.2|5597.3|5594.5|5596.5|5593.7|6
1610608390000|2021-01-14 07:13:10|5597.3|5594.5|5597.3|5594.5|5597.3|5594.5|5597.3|5594.5|0
1610608400000|2021-01-14 07:13:20|5597.5|5594.7|5597.5|5594.7|5597.5|5594.7|5597.5|5594.7|0
1610608410000|2021-01-14 07:13:30|5597.3|5594.5|5597.3|5594.5|5597.3|5594.5|5597.3|5594.5|1
1610608430000|2021-01-14 07:13:50|5597.5|5594.7|5597.5|5594.7|5597.5|5594.7|5597.5|5594.7|0
1610608440000|2021-01-14 07:14:00|5597.8|5595|5597.5|5594.7|5597.8|5595|5597.5|5594.7|1
1610608450000|2021-01-14 07:14:10|5597.3|5594.5|5597.5|5594.7|5597.5|5594.7|5597.3|5594.5|2
1610608470000|2021-01-14 07:14:30|||||||||1
1610608480000|2021-01-14 07:14:40|5598|5595.2|5597.5|5594.7|5598.5|5595.7|5597.5|5594.7|2
1610608500000|2021-01-14 07:15:00|5598.5|5595.7|5597.5|5594.7|5598.5|5595.7|5597.5|5594.7|1
1610608510000|2021-01-14 07:15:10|5598.5|5595.7|5598.3|5595.5|5598.5|5595.7|5598.3|5595.5|9
1610608520000|2021-01-14 07:15:20|5598.5|5595.7|5596.5|5593.7|5598.5|5595.7|5596.5|5593.7|3
1610608530000|2021-01-14 07:15:30|5597.5|5594.7|5597.5|5594.7|5597.5|5594.7|5597.5|5594.7|1
1610608540000|2021-01-14 07:15:40|5597.1|5594.3|5597.3|5594.5|5597.3|5594.5|5596.8|5594|3
1610608550000|2021-01-14 07:15:50|5597.5|5594.7|5597.5|5594.7|5597.5|5594.7|5597.5|5594.7|0
1610608560000|2021-01-14 07:16:00|||||||||1
1610608570000|2021-01-14 07:16:10|||||||||1
1610608590000|2021-01-14 07:16:30|5597.3|5594.5|5593.5|5590.7|5597.3|5594.5|5593.5|5590.7|10
1610608600000|2021-01-14 07:16:40|||||||||2
1610608610000|2021-01-14 07:16:50|5594.8|5592|5595.5|5592.7|5595.5|5592.7|5594.8|5592|10
1610608620000|2021-01-14 07:17:00|5596.5|5593.7|5596.5|5593.7|5596.5|5593.7|5596.5|5593.7|7
1610608630000|2021-01-14 07:17:10|5597.5|5594.7|5597.8|5595|5597.8|5595|5597.5|5594.7|5
1610608650000|2021-01-14 07:17:30|5597.5|5594.7|5597.5|5594.7|5597.5|5594.7|5597.5|5594.7|0
1610608660000|2021-01-14 07:17:40|5597.1|5594.3|5596.5|5593.7|5597.1|5594.3|5596.3|5593.5|7
1610608670000|2021-01-14 07:17:50|5596.8|5594|5596.5|5593.7|5597.5|5594.7|5596.5|5593.7|1
1610608680000|2021-01-14 07:18:00|5597|5594.2|5596.5|5593.7|5597.3|5594.5|5596.5|5593.7|4
1610608690000|2021-01-14 07:18:10|||||||||1
1610608710000|2021-01-14 07:18:30|5596.8|5594|5596.8|5594|5596.8|5594|5596.8|5594|0
1610608720000|2021-01-14 07:18:40|5597.1|5594.3|5597.5|5594.7|5597.5|5594.7|5597.1|5594.3|2
1610608740000|2021-01-14 07:19:00|5598.3|5595.5|5598.3|5595.5|5598.3|5595.5|5598.3|5595.5|5
1610608750000|2021-01-14 07:19:10|5598.5|5595.7|5598.5|5595.7|5598.5|5595.7|5598.5|5595.7|0
1610608760000|2021-01-14 07:19:20|5599.5|5596.7|5599.8|5597|5599.8|5597|5599.5|5596.7|12
1610608770000|2021-01-14 07:19:30|5599.5|5596.7|5599.5|5596.7|5599.5|5596.7|5599.5|5596.7|1
1610608780000|2021-01-14 07:19:40|5597.5|5594.7|5598.3|5595.5|5598.3|5595.5|5597.5|5594.7|10
1610608790000|2021-01-14 07:19:50|5597.8|5595|5597.5|5594.7|5597.8|5595|5597.5|5594.7|0
1610608800000|2021-01-14 07:20:00|5598|5595.2|5597.5|5594.7|5598|5595.2|5597.5|5594.7|3
1610608810000|2021-01-14 07:20:10|5598.5|5595.7|5598|5595.2|5598.5|5595.7|5597.5|5594.7|5
1610608820000|2021-01-14 07:20:20|5598.3|5595.5|5598.5|5595.7|5598.5|5595.7|5598.3|5595.5|0
1610608840000|2021-01-14 07:20:40|5599.3|5596.5|5601.5|5598.7|5601.5|5598.7|5599.3|5596.5|4
1610608850000|2021-01-14 07:20:50|5601|5598.2|5600.5|5597.7|5601|5598.2|5600.5|5597.7|1
1610608860000|2021-01-14 07:21:00|5600.8|5598|5601.5|5598.7|5601.5|5598.7|5600.8|5598|2
1610608870000|2021-01-14 07:21:10|||||||||1
1610608880000|2021-01-14 07:21:20|5601|5598.2|5600.5|5597.7|5601|5598.2|5600.5|5597.7|1
1610608890000|2021-01-14 07:21:30|5600.3|5597.5|5600.3|5597.5|5600.3|5597.5|5600.3|5597.5|0
1610608900000|2021-01-14 07:21:40|5600|5597.2|5600|5597.2|5600|5597.2|5600|5597.2|0
1610608910000|2021-01-14 07:21:50|5599.8|5597|5599.5|5596.7|5599.8|5597|5599.3|5596.5|3
1610608920000|2021-01-14 07:22:00|5599.8|5597|5599.8|5597|5599.8|5597|5599.8|5597|0
1610608930000|2021-01-14 07:22:10|5600|5597.2|5600|5597.2|5600|5597.2|5600|5597.2|10
1610608950000|2021-01-14 07:22:30|5600.5|5597.7|5600|5597.2|5600.5|5597.7|5600|5597.2|1
1610608970000|2021-01-14 07:22:50|5600.5|5597.7|5600.5|5597.7|5600.5|5597.7|5600.5|5597.7|0
1610608980000|2021-01-14 07:23:00|5600|5597.2|5600.3|5597.5|5600.3|5597.5|5600|5597.2|3
1610608990000|2021-01-14 07:23:10|5600|5597.2|5600.5|5597.7|5600.5|5597.7|5600|5597.2|0
1610609000000|2021-01-14 07:23:20|5600.3|5597.5|5600.3|5597.5|5600.3|5597.5|5600.3|5597.5|1
1610609010000|2021-01-14 07:23:30|5600.5|5597.7|5600.5|5597.7|5600.5|5597.7|5600.5|5597.7|1
1610609020000|2021-01-14 07:23:40|5600|5597.2|5602.5|5599.7|5602.5|5599.7|5600|5597.2|11
1610609030000|2021-01-14 07:23:50|5602.8|5600|5602.8|5600|5602.8|5600|5602.8|5600|1
1610609040000|2021-01-14 07:24:00|5602.5|5599.7|5602.5|5599.7|5602.5|5599.7|5602.3|5599.5|2
1610609060000|2021-01-14 07:24:20|5602.3|5599.5|5602.3|5599.5|5602.5|5599.7|5602.3|5599.5|3
1610609070000|2021-01-14 07:24:30|5602.5|5599.7|5602.5|5599.7|5602.5|5599.7|5602.5|5599.7|0
1610609080000|2021-01-14 07:24:40|5602.3|5599.5|5602.5|5599.7|5602.5|5599.7|5602.3|5599.5|3
1610609090000|2021-01-14 07:24:50|5603|5600.2|5604.5|5601.7|5604.5|5601.7|5603|5600.2|16
1610609100000|2021-01-14 07:25:00|5604|5601.2|5603.5|5600.7|5604|5601.2|5602.8|5600|13
1610609110000|2021-01-14 07:25:10|5604|5601.2|5604.5|5601.7|5604.5|5601.7|5603.5|5600.7|5
1610609120000|2021-01-14 07:25:20|5605.1|5602.3|5604.5|5601.7|5605.5|5602.7|5604.5|5601.7|13
1610609130000|2021-01-14 07:25:30|5604.8|5602|5604.8|5602|5605.5|5602.7|5604.8|5602|7
1610609140000|2021-01-14 07:25:40|5604.5|5601.7|5605.5|5602.7|5605.5|5602.7|5604.5|5601.7|3
1610609150000|2021-01-14 07:25:50|5604.5|5601.7|5604.5|5601.7|5604.5|5601.7|5604.5|5601.7|5
1610609160000|2021-01-14 07:26:00|5604.3|5601.5|5604.5|5601.7|5604.5|5601.7|5603.8|5601|6
1610609170000|2021-01-14 07:26:10|5604.3|5601.5|5604.5|5601.7|5604.5|5601.7|5604.3|5601.5|1
1610609180000|2021-01-14 07:26:20|5605.3|5602.5|5605.5|5602.7|5605.5|5602.7|5604.8|5602|16
1610609190000|2021-01-14 07:26:30|5606|5603.2|5606.5|5603.7|5606.5|5603.7|5605.8|5603|17
1610609210000|2021-01-14 07:26:50|5606.8|5604|5605.5|5602.7|5606.8|5604|5605.5|5602.7|12
1610609220000|2021-01-14 07:27:00|5606.5|5603.7|5606.5|5603.7|5606.5|5603.7|5606.5|5603.7|4
1610609230000|2021-01-14 07:27:10|5606.3|5603.5|5605.5|5602.7|5606.5|5603.7|5605.5|5602.7|6
1610609240000|2021-01-14 07:27:20|5605.3|5602.5|5605.8|5603|5605.8|5603|5605.3|5602.5|11
1610609250000|2021-01-14 07:27:30|5605.5|5602.7|5605.5|5602.7|5605.5|5602.7|5605.5|5602.7|0
1610609260000|2021-01-14 07:27:40|5605.8|5603|5605.8|5603|5605.8|5603|5605.8|5603|0
1610609270000|2021-01-14 07:27:50|5606.5|5603.7|5606.5|5603.7|5606.8|5604|5606.5|5603.7|7
1610609280000|2021-01-14 07:28:00|||||||||3
1610609290000|2021-01-14 07:28:10|5607.3|5604.5|5606.8|5604|5607.3|5604.5|5606.8|5604|7
1610609300000|2021-01-14 07:28:20|5607|5604.2|5606.8|5604|5607.3|5604.5|5606.8|5604|5
1610609310000|2021-01-14 07:28:30|5606.5|5603.7|5607.3|5604.5|5607.3|5604.5|5606.5|5603.7|31
1610609340000|2021-01-14 07:29:00|||||||||2
1610609360000|2021-01-14 07:29:20|||||||||2
1610609370000|2021-01-14 07:29:30|||||||||1
1610609380000|2021-01-14 07:29:40|5608.8|5606|5611.5|5608.7|5611.5|5608.7|5608.8|5606|46
1610609390000|2021-01-14 07:29:50|5611.3|5608.5|5611.5|5608.7|5611.5|5608.7|5611.3|5608.5|2
1610609400000|2021-01-14 07:30:00|5610.8|5608|5610.8|5608|5610.8|5608|5610.8|5608|13
1610609410000|2021-01-14 07:30:10|5611.3|5608.5|5609.8|5607|5611.3|5608.5|5609.8|5607|16
1610609420000|2021-01-14 07:30:20|5609.5|5606.7|5607.8|5605|5609.5|5606.7|5607.8|5605|8
1610609430000|2021-01-14 07:30:30|5608.5|5605.7|5607.8|5605|5608.5|5605.7|5607.8|5605|4
1610609440000|2021-01-14 07:30:40|5608.5|5605.7|5608.5|5605.7|5608.5|5605.7|5608.5|5605.7|4
1610609450000|2021-01-14 07:30:50|5609.3|5606.5|5608.5|5605.7|5609.3|5606.5|5608.5|5605.7|23
1610609460000|2021-01-14 07:31:00|5608.3|5605.5|5607.8|5605|5608.3|5605.5|5607.8|5605|2
1610609470000|2021-01-14 07:31:10|5607.5|5604.7|5608|5605.2|5608.5|5605.7|5607.5|5604.7|24
1610609480000|2021-01-14 07:31:20|5608.3|5605.5|5608.5|5605.7|5608.5|5605.7|5608|5605.2|1
1610609490000|2021-01-14 07:31:30|5608.3|5605.5|5607.8|5605|5608.3|5605.5|5607.5|5604.7|0
1610609500000|2021-01-14 07:31:40|5608|5605.2|5608.5|5605.7|5608.5|5605.7|5607.5|5604.7|2
1610609510000|2021-01-14 07:31:50|||||||||1
1610609520000|2021-01-14 07:32:00|5608.3|5605.5|5608.5|5605.7|5608.5|5605.7|5608.3|5605.5|3
1610609530000|2021-01-14 07:32:10|5608.3|5605.5|5610.5|5607.7|5610.5|5607.7|5607.8|5605|15
1610609540000|2021-01-14 07:32:20|5611|5608.2|5610.5|5607.7|5611.3|5608.5|5610.5|5607.7|6
1610609550000|2021-01-14 07:32:30|5611|5608.2|5610.8|5608|5611|5608.2|5610.8|5608|2
1610609560000|2021-01-14 07:32:40|5610.5|5607.7|5611.5|5608.7|5611.5|5608.7|5610.5|5607.7|4
1610609570000|2021-01-14 07:32:50|5612.8|5610|5612.8|5610|5613.3|5610.5|5612.5|5609.7|18
1610609580000|2021-01-14 07:33:00|5612.5|5609.7|5611.5|5608.7|5612.5|5609.7|5611.3|5608.5|9
1610609600000|2021-01-14 07:33:20|5611.8|5609|5612.5|5609.7|5612.5|5609.7|5611.8|5609|6
1610609610000|2021-01-14 07:33:30|5612.3|5609.5|5612.5|5609.7|5612.5|5609.7|5612.3|5609.5|0
1610609620000|2021-01-14 07:33:40|5612|5609.2|5611.8|5609|5612|5609.2|5611.8|5609|2
1610609630000|2021-01-14 07:33:50|5611|5608.2|5610.5|5607.7|5611|5608.2|5610.5|5607.7|0
1610609640000|2021-01-14 07:34:00|5611.3|5608.5|5611.3|5608.5|5611.3|5608.5|5611.3|5608.5|2
1610609650000|2021-01-14 07:34:10|5612.1|5609.3|5612.5|5609.7|5612.5|5609.7|5612.1|5609.3|1
1610609670000|2021-01-14 07:34:30|5612.8|5610|5613.5|5610.7|5613.5|5610.7|5612.8|5610|7
1610609680000|2021-01-14 07:34:40|5612.5|5609.7|5612.5|5609.7|5612.5|5609.7|5612.5|5609.7|2
1610609690000|2021-01-14 07:34:50|||||||||1
1610609700000|2021-01-14 07:35:00|5612.3|5609.5|5612.3|5609.5|5612.3|5609.5|5612.3|5609.5|0
1610609710000|2021-01-14 07:35:10|5612.5|5609.7|5612.5|5609.7|5612.5|5609.7|5611.8|5609|2
1610609720000|2021-01-14 07:35:20|5612.3|5609.5|5612.3|5609.5|5612.3|5609.5|5612.3|5609.5|0
1610609730000|2021-01-14 07:35:30|5612.5|5609.7|5612.5|5609.7|5612.5|5609.7|5612.5|5609.7|0
1610609740000|2021-01-14 07:35:40|5612|5609.2|5612|5609.2|5612|5609.2|5612|5609.2|2
1610609750000|2021-01-14 07:35:50|5611.5|5608.7|5610.5|5607.7|5611.5|5608.7|5610.5|5607.7|3
1610609760000|2021-01-14 07:36:00|5611.3|5608.5|5611.5|5608.7|5611.5|5608.7|5611.3|5608.5|11
1610609770000|2021-01-14 07:36:10|5612.5|5609.7|5613.3|5610.5|5613.3|5610.5|5612.5|5609.7|32
1610609780000|2021-01-14 07:36:20|5612.5|5609.7|5614.5|5611.7|5615.1|5612.3|5612.5|5609.7|2622
1610609790000|2021-01-14 07:36:30|5614.3|5611.5|5614.5|5611.7|5618.8|5612.7|5614.3|5608.8|135
1610609800000|2021-01-14 07:36:40|5615.3|5612.5|5615|5612.2|5615.3|5612.5|5615|5612.2|152
1610609810000|2021-01-14 07:36:50|5614.8|5612|5612.5|5609.7|5614.8|5612|5612.5|5609.1|14
1610609820000|2021-01-14 07:37:00|5611.3|5608.5|5611.3|5608.5|5611.5|5608.7|5610.5|5607.7|58
1610609830000|2021-01-14 07:37:10|5612|5609.2|5611.8|5609|5612.5|5609.7|5611.5|5608.7|18
1610609840000|2021-01-14 07:37:20|5611.5|5608.7|5611.5|5608.7|5611.5|5608.7|5611.5|5608.7|1
1610609850000|2021-01-14 07:37:30|5611.8|5609|5611.8|5609|5612.5|5609.7|5611.8|5609|12
1610609860000|2021-01-14 07:37:40|5612|5609.2|5612.5|5609.7|5612.8|5610|5612|5609.2|2
1610609870000|2021-01-14 07:37:50|5612.3|5609.5|5612.5|5609.7|5612.5|5609.7|5611.8|5609|4
1610609880000|2021-01-14 07:38:00|5613.5|5610.7|5613.5|5610.7|5613.5|5610.7|5613.5|5610.7|6
1610609890000|2021-01-14 07:38:10|||||||||1
1610609900000|2021-01-14 07:38:20|5612.5|5609.7|5612.3|5609.5|5612.5|5609.7|5611.8|5609|79
1610609910000|2021-01-14 07:38:30|5612.5|5609.7|5613.5|5610.7|5613.5|5610.7|5612.3|5609.5|3
1610609930000|2021-01-14 07:38:50|5613.8|5611|5613.3|5610.5|5614|5611.2|5613.3|5610.5|5
1610609940000|2021-01-14 07:39:00|5613.5|5610.7|5614|5611.2|5614.5|5611.7|5613.5|5610.7|3
1610609950000|2021-01-14 07:39:10|5614.3|5611.5|5615.5|5612.7|5616.3|5613.5|5614.3|5611.5|22
1610609960000|2021-01-14 07:39:20|5615.8|5613|5616|5613.2|5616|5613.2|5615.8|5613|1
1610609970000|2021-01-14 07:39:30|5616.3|5613.5|5616.5|5613.7|5616.5|5613.7|5616.3|5613.5|1
1610609990000|2021-01-14 07:39:50|5616.3|5613.5|5615.8|5613|5616.3|5613.5|5615.5|5612.7|15
1610610000000|2021-01-14 07:40:00|5615.5|5612.7|5616.5|5613.7|5616.8|5614|5615.5|5612.7|31
1610610010000|2021-01-14 07:40:10|5616.8|5614|5616.8|5614|5616.8|5614|5616.8|5614|31
1610610020000|2021-01-14 07:40:20|5617|5614.2|5617|5614.2|5617.3|5614.5|5616.5|5613.7|4
1610610030000|2021-01-14 07:40:30|5616.8|5614|5616.5|5613.7|5617.3|5614.5|5616.5|5613.7|4
1610610040000|2021-01-14 07:40:40|5616.8|5614|5616.5|5613.7|5617|5614.2|5616.5|5613.7|1
1610610050000|2021-01-14 07:40:50|5616.8|5614|5616.5|5613.7|5616.8|5614|5615.5|5612.7|8
1610610060000|2021-01-14 07:41:00|5616.3|5613.5|5616.3|5613.5|5616.8|5614|5616.3|5613.5|21
1610610070000|2021-01-14 07:41:10|5616.5|5613.7|5616.8|5614|5617.3|5614.5|5616.5|5613.7|15
1610610080000|2021-01-14 07:41:20|5617|5614.2|5618.5|5615.7|5618.8|5616|5617|5614.1|288
1610610090000|2021-01-14 07:41:30|5618|5615.2|5618.5|5615.7|5618.5|5615.7|5618|5615.2|9
1610610100000|2021-01-14 07:41:40|5618.8|5616|5618.3|5615.5|5619.3|5616.5|5618.3|5615.5|30
1610610110000|2021-01-14 07:41:50|5618.5|5615.7|5618.8|5616|5619.3|5616.5|5618.3|5615.5|14
1610610120000|2021-01-14 07:42:00|5619.3|5616.5|5618.5|5615.7|5619.3|5616.5|5617.3|5614.5|148
1610610130000|2021-01-14 07:42:10|5618.8|5616|5619|5616.2|5619|5616.2|5618.8|5616|1
1610610140000|2021-01-14 07:42:20|5618.3|5615.5|5617.8|5615|5618.3|5615.5|5617.8|5615|14
1610610150000|2021-01-14 07:42:30|5618|5615.2|5618|5615.2|5618|5615.2|5618|5615.2|0
1610610160000|2021-01-14 07:42:40|5618.3|5615.5|5619|5616.2|5619|5616.2|5618|5615.2|3
1610610170000|2021-01-14 07:42:50|5618.8|5616|5618.5|5615.7|5618.8|5616|5618.3|5615.5|1
1610610180000|2021-01-14 07:43:00|5618.3|5615.5|5618.8|5616|5619|5616.2|5618.3|5615.5|5
1610610190000|2021-01-14 07:43:10|5619|5616.2|5617.8|5615|5619|5616.2|5617.8|5615|1
1610610200000|2021-01-14 07:43:20|5618|5615.2|5617.3|5614.5|5618|5615.2|5617.3|5614.5|4
1610610210000|2021-01-14 07:43:30|5617|5614.2|5617|5614.2|5617.8|5615|5617|5614.2|0
1610610220000|2021-01-14 07:43:40|5618|5615.2|5618|5615.2|5618|5615.2|5618|5615.2|5
1610610240000|2021-01-14 07:44:00|5617.3|5614.5|5616|5613.2|5617.3|5614.5|5616|5613.2|20
1610610250000|2021-01-14 07:44:10|5617|5614.2|5618.5|5615.7|5618.8|5616|5617|5614.2|38
1610610260000|2021-01-14 07:44:20|5619|5616.2|5619|5616.2|5619|5616.2|5619|5616.2|1
1610610270000|2021-01-14 07:44:30|5618.3|5615.5|5618.3|5615.5|5618.3|5615.5|5618.3|5615.5|6
1610610280000|2021-01-14 07:44:40|5617.8|5615|5617.8|5615|5618|5615.2|5617.5|5614.7|0
1610610290000|2021-01-14 07:44:50|5618|5615.2|5617.8|5615|5618|5615.2|5617.8|5615|0
1610610300000|2021-01-14 07:45:00|5618|5615.2|5618|5615.2|5618|5615.2|5618|5615.2|0
1610610320000|2021-01-14 07:45:20|5617.3|5614.5|5617.3|5614.5|5617.3|5614.5|5617.3|5614.5|1
1610610330000|2021-01-14 07:45:30|||||||||19
1610610340000|2021-01-14 07:45:40|5617|5614.2|5617|5614.2|5617|5614.2|5617|5614.2|1
1610610350000|2021-01-14 07:45:50|5616.3|5613.5|5616.3|5613.5|5616.3|5613.5|5616.3|5613.5|3
1610610360000|2021-01-14 07:46:00|5616|5613.2|5616.3|5613.5|5616.3|5613.5|5616|5613.2|3
1610610380000|2021-01-14 07:46:20|5616.7|5613.9|5617|5614.2|5617.3|5614.5|5616.7|5613.9|8
1610610400000|2021-01-14 07:46:40|||||||||1
1610610420000|2021-01-14 07:47:00|||||||||1
1610610430000|2021-01-14 07:47:10|5617.8|5615|5618|5615.2|5618|5615.2|5617.8|5615|14
1610610440000|2021-01-14 07:47:20|5618.3|5615.5|5619|5616.2|5619|5616.2|5618.3|5615.5|4
1610610450000|2021-01-14 07:47:30|5618.5|5615.7|5618.3|5615.5|5618.5|5615.7|5618.3|5615.5|1
1610610460000|2021-01-14 07:47:40|5618|5615.2|5619|5616.2|5619|5616.2|5618|5615.2|6
1610610470000|2021-01-14 07:47:50|5618.5|5615.7|5619|5616.2|5619|5616.2|5618.3|5615.5|13
1610610480000|2021-01-14 07:48:00|5619.3|5616.5|5619.3|5616.5|5619.3|5616.5|5619.3|5616.5|1
1610610490000|2021-01-14 07:48:10|5619|5616.2|5619|5616.2|5620|5617.2|5618.8|5616|19
1610610500000|2021-01-14 07:48:20|||||||||1
1610610510000|2021-01-14 07:48:30|||||||||1
1610610520000|2021-01-14 07:48:40|5619.5|5616.7|5619.3|5616.5|5620|5617.2|5619.3|5616.5|13
1610610540000|2021-01-14 07:49:00|5619.5|5616.7|5619|5616.2|5619.5|5616.7|5619|5616.2|4
1610610550000|2021-01-14 07:49:10|||||||||2
1610610560000|2021-01-14 07:49:20|||||||||10
1610610570000|2021-01-14 07:49:30|5618.7|5615.9|5619|5616.2|5619|5616.2|5618.3|5615.5|803
1610610580000|2021-01-14 07:49:40|5618.8|5616|5618.8|5616|5619|5616.2|5618.8|5616|0
1610610590000|2021-01-14 07:49:50|5619|5616.2|5619.3|5616.5|5619.5|5616.7|5619|5616.2|9
1610610600000|2021-01-14 07:50:00|||||||||2
1610610610000|2021-01-14 07:50:10|5618.8|5616|5618|5615.2|5618.8|5616|5617.5|5614.7|69
1610610620000|2021-01-14 07:50:20|5618.5|5615.7|5618.5|5615.7|5618.5|5615.7|5617.5|5614.7|12
1610610630000|2021-01-14 07:50:30|||||||||6
1610610640000|2021-01-14 07:50:40|5618.3|5615.5|5618.3|5615.5|5618.3|5615.5|5618.3|5615.5|0
1610610650000|2021-01-14 07:50:50|5618.5|5615.7|5617.5|5614.7|5618.5|5615.7|5617.5|5614.7|10
1610610660000|2021-01-14 07:51:00|5617.8|5615|5619|5616.2|5619.3|5616.5|5617.5|5614.7|5
1610610670000|2021-01-14 07:51:10|5618.8|5616|5618.3|5615.5|5618.8|5616|5617.5|5614.7|7
1610610680000|2021-01-14 07:51:20|5617.8|5615|5618.8|5616|5618.8|5616|5617.8|5615|12
1610610690000|2021-01-14 07:51:30|5619|5616.2|5619.3|5616.5|5619.5|5616.7|5618.5|5615.7|21
1610610700000|2021-01-14 07:51:40|5619.5|5616.7|5619.5|5616.7|5619.5|5616.7|5619.5|5616.7|0
1610610730000|2021-01-14 07:52:10|5618.8|5616|5618.5|5615.7|5618.8|5616|5618.5|5615.7|4
1610610740000|2021-01-14 07:52:20|||||||||1
1610610750000|2021-01-14 07:52:30|5618.3|5615.5|5617.5|5614.7|5618.3|5615.5|5617.5|5614.7|3
1610610760000|2021-01-14 07:52:40|5618.3|5615.5|5618.3|5615.5|5618.5|5615.7|5618.3|5615.5|6
1610610770000|2021-01-14 07:52:50|5617.5|5614.7|5618.5|5615.7|5618.5|5615.7|5617.5|5614.7|1
1610610780000|2021-01-14 07:53:00|5618.1|5615.3|5618.5|5615.7|5618.5|5615.7|5618|5615.2|32
1610610790000|2021-01-14 07:53:10|5619.5|5616.7|5619.3|5616.5|5619.5|5616.7|5619.3|5616.5|2
1610610800000|2021-01-14 07:53:20|5619.5|5616.7|5619.5|5616.7|5619.5|5616.7|5619.5|5616.7|64
1610610810000|2021-01-14 07:53:30|||||||||1
1610610820000|2021-01-14 07:53:40|5619.1|5616.3|5616.8|5614|5619.1|5616.3|5616.8|5614|332
1610610830000|2021-01-14 07:53:50|5616.5|5613.7|5617.3|5614.5|5617.3|5614.5|5616.5|5613.7|4
1610610840000|2021-01-14 07:54:00|5617|5614.2|5616.8|5614|5617|5614.2|5616.8|5614|2
1610610850000|2021-01-14 07:54:10|5616.5|5613.7|5617.5|5614.7|5617.5|5614.7|5616.5|5613.7|3
1610610860000|2021-01-14 07:54:20|||||||||4
1610610870000|2021-01-14 07:54:30|5617.8|5615|5617.5|5614.7|5618.3|5615.5|5617.5|5614.7|3
1610610880000|2021-01-14 07:54:40|5617.8|5615|5617.8|5615|5617.8|5615|5617.8|5615|0
1610610890000|2021-01-14 07:54:50|5618.5|5615.7|5620.3|5617.5|5620.3|5617.5|5618.5|5615.7|4
1610610900000|2021-01-14 07:55:00|5620.1|5617.3|5621.5|5618.7|5621.5|5618.7|5619.8|5617|12
1610610910000|2021-01-14 07:55:10|||||||||3
1610610920000|2021-01-14 07:55:20|5622.5|5619.7|5622|5619.2|5622.5|5619.7|5621.5|5618.7|3
1610610930000|2021-01-14 07:55:30|5622.5|5619.7|5623.8|5621|5624.3|5621.5|5622.5|5619.7|22
1610610940000|2021-01-14 07:55:40|5624|5621.2|5622.8|5620|5624|5621.2|5622.8|5620|16
1610610950000|2021-01-14 07:55:50|5623.3|5620.5|5623.5|5620.7|5623.5|5620.7|5623.3|5620.5|1
1610610960000|2021-01-14 07:56:00|5623.3|5620.5|5622.5|5619.7|5623.3|5620.5|5622.5|5619.7|2
1610610970000|2021-01-14 07:56:10|5623.3|5620.5|5623.3|5620.5|5623.3|5620.5|5623.3|5620.5|9
1610610980000|2021-01-14 07:56:20|5623.5|5620.7|5623.5|5620.7|5623.5|5620.7|5623.5|5620.7|79
1610610990000|2021-01-14 07:56:30|5624.5|5621.7|5625.8|5623|5626|5623.2|5624.5|5621.7|14
1610611000000|2021-01-14 07:56:40|5625.5|5622.7|5625.3|5622.5|5625.5|5622.7|5624.5|5621.7|3
1610611010000|2021-01-14 07:56:50|5625.5|5622.7|5624.5|5621.7|5625.5|5622.7|5624.5|5621.7|11
1610611020000|2021-01-14 07:57:00|5623.8|5621|5623.5|5620.7|5624.5|5621.7|5623.5|5620.7|98
1610611030000|2021-01-14 07:57:10|5623.8|5621|5627|5624.2|5627|5624.2|5623.8|5621|58
1610611040000|2021-01-14 07:57:20|5626.5|5623.7|5626.5|5623.7|5626.8|5624|5626.3|5623.5|8
1610611050000|2021-01-14 07:57:30|5626.3|5623.5|5625.3|5622.5|5626.3|5623.5|5624.5|5621.7|4
1610611060000|2021-01-14 07:57:40|5625.5|5622.7|5626.3|5623.5|5626.3|5623.5|5625.5|5622.7|1
1610611070000|2021-01-14 07:57:50|5626|5623.2|5625.5|5622.7|5626.3|5623.5|5625.5|5622.7|3
1610611080000|2021-01-14 07:58:00|5625.8|5623|5625.5|5622.7|5625.8|5623|5625.5|5622.7|0
1610611090000|2021-01-14 07:58:10|5626.3|5623.5|5626.5|5623.7|5626.5|5623.7|5626.3|5623.5|5
1610611100000|2021-01-14 07:58:20|5626.3|5623.5|5626.3|5623.5|5626.8|5624|5626.3|5623.5|1
1610611110000|2021-01-14 07:58:30|5628|5625.2|5627.3|5624.5|5628.3|5625.5|5627.3|5624.5|45
1610611120000|2021-01-14 07:58:40|5627|5624.2|5627.3|5624.5|5627.7|5624.9|5627|5624.2|14
1610611140000|2021-01-14 07:59:00|5627|5624.2|5626.5|5623.7|5627|5624.2|5626.5|5623.7|3
1610611150000|2021-01-14 07:59:10|5626.3|5623.5|5626.3|5623.5|5626.3|5623.5|5626.3|5623.5|0
1610611160000|2021-01-14 07:59:20|5625.3|5622.5|5625.3|5622.5|5625.3|5622.5|5625.3|5622.5|7
1610611170000|2021-01-14 07:59:30|5625|5622.2|5624.3|5621.5|5625|5622.2|5624.3|5621.5|7
1610611180000|2021-01-14 07:59:40|5624.7|5621.9|5624.3|5621.5|5624.8|5622|5624.3|5621.5|25
1610611190000|2021-01-14 07:59:50|5623.3|5620.5|5623.3|5620.5|5624.3|5621.5|5622.8|5620|34
1610611200000|2021-01-14 08:00:00|5623|5620.2|5623.8|5621|5624.5|5621.7|5622.8|5620|94
1610611210000|2021-01-14 08:00:10|5623.3|5620.5|5624.7|5621.9|5625|5622.2|5622.3|5619.5|38
1610611220000|2021-01-14 08:00:20|5625.8|5623|5627|5624.2|5627|5624.2|5625.5|5622.7|9
1610611230000|2021-01-14 08:00:30|5626.5|5623.7|5627.8|5625|5627.8|5625|5626.5|5623.7|14
1610611240000|2021-01-14 08:00:40|5627.7|5624.9|5628.3|5625.5|5628.3|5625.5|5627.3|5624.5|22
1610611250000|2021-01-14 08:00:50|5628|5625.2|5628|5625.2|5628|5625.2|5628|5625.2|12
1610611260000|2021-01-14 08:01:00|5627.7|5624.9|5628|5625.2|5628|5625.2|5627.7|5624.9|25
1610611270000|2021-01-14 08:01:10|||||||||1
1610611280000|2021-01-14 08:01:20|5629.7|5626.9|5632.5|5629.7|5632.7|5629.9|5629.7|5626.9|60
1610611290000|2021-01-14 08:01:30|5631.7|5628.9|5632.7|5629.9|5633|5630.2|5631.7|5628.9|19
1610611300000|2021-01-14 08:01:40|5632.5|5629.7|5631|5628.2|5633|5630.2|5630.3|5627.5|358
1610611310000|2021-01-14 08:01:50|5630.8|5628|5632.3|5629.5|5632.5|5629.7|5630.3|5627.5|91
1610611320000|2021-01-14 08:02:00|5632|5629.2|5634|5631.2|5636.8|5632.5|5632|5626.8|391
1610611330000|2021-01-14 08:02:10|5633.8|5631|5634.3|5631.5|5634.5|5631.7|5633.8|5631|21
1610611340000|2021-01-14 08:02:20|5634|5631.2|5633.5|5630.7|5634.3|5631.5|5633.3|5630.5|10
1610611350000|2021-01-14 08:02:30|5633.7|5630.9|5634.3|5631.5|5635|5632.2|5633.3|5630.5|6
1610611360000|2021-01-14 08:02:40|5634.5|5631.7|5634.3|5631.5|5634.8|5632|5634.3|5631.5|21
1610611370000|2021-01-14 08:02:50|||||||||17
1610611380000|2021-01-14 08:03:00|5633.3|5630.5|5631.8|5629|5634|5631.2|5631.3|5628.5|50
1610611390000|2021-01-14 08:03:10|5631.5|5628.7|5632|5629.2|5633|5630.2|5631.3|5628.5|13
1610611400000|2021-01-14 08:03:20|5631.8|5629|5632.8|5630|5632.8|5630|5631.8|5629|8
1610611410000|2021-01-14 08:03:30|5633|5630.2|5633|5630.2|5633.5|5630.7|5633|5630.2|3
1610611420000|2021-01-14 08:03:40|5631.8|5629|5633|5630.2|5633|5630.2|5631.8|5629|125
1610611430000|2021-01-14 08:03:50|5633.2|5630.4|5632.3|5629.5|5633.3|5630.5|5632.3|5629.5|12
1610611440000|2021-01-14 08:04:00|5632.5|5629.7|5633.8|5631|5634|5631.2|5632.5|5629.7|16
1610611450000|2021-01-14 08:04:10|5634|5631.2|5634.3|5631.5|5634.3|5631.5|5633.8|5631|7
1610611460000|2021-01-14 08:04:20|5634|5631.2|5633.8|5631|5634|5631.2|5633.3|5630.5|4
1610611470000|2021-01-14 08:04:30|5633.5|5630.7|5634|5631.2|5635|5632.2|5633|5630.2|18
1610611480000|2021-01-14 08:04:40|5634.3|5631.5|5634.8|5632|5635|5632.2|5634.3|5631.5|9
1610611490000|2021-01-14 08:04:50|5634.3|5631.5|5633|5630.2|5634.3|5631.5|5632.3|5629.5|23
1610611500000|2021-01-14 08:05:00|5633.3|5630.5|5633|5630.2|5634|5631.2|5633|5630.2|9
1610611510000|2021-01-14 08:05:10|5633.3|5630.5|5633.3|5630.5|5633.3|5630.5|5633.3|5630.5|2
1610611520000|2021-01-14 08:05:20|5633|5630.2|5634.3|5631.5|5634.3|5631.5|5633|5630.2|16
1610611530000|2021-01-14 08:05:30|5634|5631.2|5634|5631.2|5634|5631.2|5633.3|5630.5|2
1610611540000|2021-01-14 08:05:40|5633.3|5630.5|5633.3|5630.5|5634|5631.2|5633.3|5630.5|3
1610611550000|2021-01-14 08:05:50|5634|5631.2|5633.3|5630.5|5634|5631.2|5633.3|5630.5|17
1610611560000|2021-01-14 08:06:00|5633|5630.2|5633.8|5631|5633.8|5631|5632.5|5629.7|18
1610611570000|2021-01-14 08:06:10|5634|5631.2|5633.3|5630.5|5634|5631.2|5633.3|5630.5|4
1610611580000|2021-01-14 08:06:20|||||||||2
1610611590000|2021-01-14 08:06:30|5634|5631.2|5633.3|5630.5|5634|5631.2|5633.3|5630.5|9
1610611600000|2021-01-14 08:06:40|5633.8|5631|5634.3|5631.5|5634.3|5631.5|5633.8|5631|8
1610611610000|2021-01-14 08:06:50|5633.7|5630.9|5632.3|5629.5|5633.7|5630.9|5632.3|5629.5|13
1610611620000|2021-01-14 08:07:00|5632.5|5629.7|5632.3|5629.5|5632.5|5629.7|5632.3|5629.5|4
1610611630000|2021-01-14 08:07:10|5631.8|5629|5630.8|5628|5632.3|5629.5|5630.3|5627.5|30
1610611640000|2021-01-14 08:07:20|5631|5628.2|5631.5|5628.7|5632|5629.2|5630.8|5628|5
1610611650000|2021-01-14 08:07:30|5631.8|5629|5633|5630.2|5633|5630.2|5631.8|5629|10
1610611660000|2021-01-14 08:07:40|5633.3|5630.5|5632.3|5629.5|5633.3|5630.5|5632.3|5629.5|1
1610611670000|2021-01-14 08:07:50|5632.5|5629.7|5634.3|5631.5|5634.3|5631.5|5632.3|5629.5|19
1610611680000|2021-01-14 08:08:00|5634.7|5631.9|5633.8|5631|5635|5632.2|5633.8|5631|20
1610611690000|2021-01-14 08:08:10|5634|5631.2|5633|5630.2|5634|5631.2|5633|5630.2|6
1610611700000|2021-01-14 08:08:20|||||||||4
1610611710000|2021-01-14 08:08:30|5632.3|5629.5|5633.3|5630.5|5633.3|5630.5|5632.3|5629.5|211
1610611720000|2021-01-14 08:08:40|5633|5630.2|5633|5630.2|5633|5630.2|5633|5630.2|2
1610611740000|2021-01-14 08:09:00|5632.8|5630|5632.3|5629.5|5633|5630.2|5632.3|5629.5|116
1610611750000|2021-01-14 08:09:10|5631.8|5629|5631.3|5628.5|5631.8|5629|5631.3|5628.5|15
1610611760000|2021-01-14 08:09:20|5631|5628.2|5631.7|5628.9|5631.7|5628.9|5630|5627.2|57
1610611770000|2021-01-14 08:09:30|5631.5|5628.7|5632.5|5629.7|5632.5|5629.7|5630.8|5628|49
1610611780000|2021-01-14 08:09:40|5632|5629.2|5632.5|5629.7|5632.7|5629.9|5632|5629.2|2
1610611790000|2021-01-14 08:09:50|5632.7|5629.9|5632.5|5629.7|5632.7|5629.9|5632|5629.2|2
1610611800000|2021-01-14 08:10:00|5632.2|5629.4|5632.7|5629.9|5633|5630.2|5632.2|5629.4|14
1610611810000|2021-01-14 08:10:10|5633.3|5630.5|5632.5|5629.7|5633.3|5630.5|5632|5629.2|29
1610611830000|2021-01-14 08:10:30|5632.3|5629.5|5637|5634.2|5637.2|5634.4|5632|5629.2|44
1610611840000|2021-01-14 08:10:40|5637.3|5634.5|5637.3|5634.5|5637.5|5634.7|5637|5634.2|28
1610611850000|2021-01-14 08:10:50|5638|5635.2|5638|5635.2|5638|5635.2|5638|5635.2|4
1610611860000|2021-01-14 08:11:00|5637|5634.2|5639|5636.2|5639|5636.2|5637|5634.2|35
1610611870000|2021-01-14 08:11:10|5639.2|5636.4|5639|5636.2|5639.2|5636.4|5639|5636.2|37
1610611880000|2021-01-14 08:11:20|5639.5|5636.7|5639.5|5636.7|5640.7|5637.9|5639.5|5636.7|28
1610611890000|2021-01-14 08:11:30|5639.7|5636.9|5639|5636.2|5639.7|5636.9|5639|5636.2|139
1610611900000|2021-01-14 08:11:40|5639.5|5636.7|5640.2|5637.4|5641.2|5638.4|5639.5|5636.7|82
1610611910000|2021-01-14 08:11:50|5640.8|5638|5639.8|5637|5640.8|5638|5639.8|5637|7
1610611920000|2021-01-14 08:12:00|5640|5637.2|5640.7|5637.9|5640.7|5637.9|5639.8|5637|48
1610611930000|2021-01-14 08:12:10|5641|5638.2|5642|5639.2|5642|5639.2|5640.8|5638|61
1610611940000|2021-01-14 08:12:20|5641.8|5639|5641.7|5638.9|5642|5639.2|5640.8|5638|53
1610611950000|2021-01-14 08:12:30|5642.3|5639.5|5642|5639.2|5642.7|5639.9|5642|5639.2|21
1610611960000|2021-01-14 08:12:40|5642.2|5639.4|5642|5639.2|5642.2|5639.4|5642|5639.2|6
1610611970000|2021-01-14 08:12:50|5641.7|5638.9|5640.5|5637.7|5642.2|5639.4|5640.5|5637.7|35
1610611980000|2021-01-14 08:13:00|5640.3|5637.5|5637|5634.2|5640.3|5637.5|5637|5634.2|46
1610611990000|2021-01-14 08:13:10|5636.7|5633.9|5636|5633.2|5636.7|5633.9|5636|5633.2|15
1610612000000|2021-01-14 08:13:20|5635.7|5632.9|5634.3|5631.5|5635.7|5632.9|5634.3|5631.5|18
1610612010000|2021-01-14 08:13:30|5634.5|5631.7|5633.5|5630.7|5634.7|5631.9|5633|5630.2|61
1610612020000|2021-01-14 08:13:40|5632.7|5629.9|5634.3|5631.5|5634.3|5631.5|5632.7|5629.9|27
1610612030000|2021-01-14 08:13:50|5634|5631.2|5633.3|5630.5|5634|5631.2|5633|5630.2|96
1610612040000|2021-01-14 08:14:00|5633.5|5630.7|5633.3|5630.5|5633.5|5630.7|5633.3|5630.5|0
1610612050000|2021-01-14 08:14:10|5633|5630.2|5634.5|5631.7|5635|5632.2|5633|5630.2|57
1610612060000|2021-01-14 08:14:20|5634|5631.2|5633.7|5630.9|5634|5631.2|5633|5630.2|29
1610612070000|2021-01-14 08:14:30|5634.2|5631.4|5634.3|5631.5|5634.5|5631.7|5634.2|5631.4|9
1610612080000|2021-01-14 08:14:40|5634|5631.2|5631|5628.2|5634|5631.2|5631|5628.2|39
1610612090000|2021-01-14 08:14:50|5630.5|5627.7|5628.8|5626|5630.5|5627.7|5628.3|5625.5|86
1610612100000|2021-01-14 08:15:00|5628.5|5625.7|5629|5626.2|5629|5626.2|5628.5|5625.7|31
1610612110000|2021-01-14 08:15:10|5629.3|5626.5|5629.3|5626.5|5629.3|5626.5|5628.8|5626|23
1610612120000|2021-01-14 08:15:20|5630.3|5627.5|5632.3|5629.5|5632.3|5629.5|5630|5627.2|61
1610612130000|2021-01-14 08:15:30|5632|5629.2|5631.8|5629|5634|5631.2|5630.5|5627.7|83
1610612140000|2021-01-14 08:15:40|5632|5629.2|5630|5627.2|5632|5629.2|5628.8|5626|151
1610612150000|2021-01-14 08:15:50|5630.5|5627.7|5630.7|5627.9|5630.7|5627.9|5629.3|5626.5|70
1610612160000|2021-01-14 08:16:00|5631|5628.2|5631.2|5628.4|5632|5629.2|5631|5628.2|15
1610612170000|2021-01-14 08:16:10|5631|5628.2|5634.5|5631.7|5634.5|5631.7|5631|5628.2|47
1610612180000|2021-01-14 08:16:20|5634|5631.2|5634|5631.2|5634.7|5631.9|5633.7|5630.9|122
1610612190000|2021-01-14 08:16:30|5633.7|5630.9|5634|5631.2|5634|5631.2|5633|5630.2|44
1610612200000|2021-01-14 08:16:40|5633|5630.2|5632.7|5629.9|5633|5630.2|5632.3|5629.5|13
1610612210000|2021-01-14 08:16:50|5633|5630.2|5633|5630.2|5633|5630.2|5633|5630.2|1
1610612220000|2021-01-14 08:17:00|5632.5|5629.7|5633|5630.2|5633|5630.2|5632.5|5629.7|15
1610612230000|2021-01-14 08:17:10|5633.5|5630.7|5633.3|5630.5|5634.5|5631.7|5633.2|5630.4|65
1610612240000|2021-01-14 08:17:20|5633|5630.2|5634.7|5631.9|5634.7|5631.9|5633|5630.2|6
1610612250000|2021-01-14 08:17:30|5635|5632.2|5635.2|5632.4|5635.5|5632.7|5635|5632.2|25
1610612260000|2021-01-14 08:17:40|5635.7|5632.9|5636|5633.2|5636|5633.2|5635.7|5632.9|19
1610612270000|2021-01-14 08:17:50|5635|5632.2|5634.2|5631.4|5635|5632.2|5634|5631.2|2
1610612280000|2021-01-14 08:18:00|5633|5630.2|5633.5|5630.7|5634|5631.2|5632|5629.2|53
1610612290000|2021-01-14 08:18:10|5633|5630.2|5633.5|5630.7|5633.5|5630.7|5633|5630.2|8
1610612300000|2021-01-14 08:18:20|5633.3|5630.5|5632|5629.2|5633.3|5630.5|5632|5629.2|6
1610612310000|2021-01-14 08:18:30|5632.3|5629.5|5633|5630.2|5633.5|5630.7|5632.3|5629.5|6
1610612320000|2021-01-14 08:18:40|5633.3|5630.5|5633.8|5631|5633.8|5631|5633.3|5630.5|2
1610612330000|2021-01-14 08:18:50|5633.3|5630.5|5634|5631.2|5634.2|5631.4|5633.3|5630.5|1
1610612340000|2021-01-14 08:19:00|5634.2|5631.4|5636.3|5633.5|5636.3|5633.5|5634.2|5631.4|4
1610612350000|2021-01-14 08:19:10|5636.5|5633.7|5635.8|5633|5637.3|5634.5|5635.2|5632.4|30
1610612360000|2021-01-14 08:19:20|5636|5633.2|5636.5|5633.7|5636.5|5633.7|5635.5|5632.7|6
1610612370000|2021-01-14 08:19:30|5636.7|5633.9|5637|5634.2|5637|5634.2|5636.7|5633.9|8
1610612380000|2021-01-14 08:19:40|5636.8|5634|5636|5633.2|5636.8|5634|5635.8|5633|11
1610612390000|2021-01-14 08:19:50|5635.8|5633|5635.5|5632.7|5636|5633.2|5635.3|5632.5|8
1610612400000|2021-01-14 08:20:00|5635.8|5633|5635.3|5632.5|5636.3|5633.5|5635.3|5632.5|3
1610612410000|2021-01-14 08:20:10|5635.5|5632.7|5635.3|5632.5|5636|5633.2|5635.3|5632.5|3
1610612420000|2021-01-14 08:20:20|5635|5632.2|5633.3|5630.5|5635|5632.2|5633.3|5630.5|81
1610612430000|2021-01-14 08:20:30|5633|5630.2|5633.5|5630.7|5633.5|5630.7|5633|5630.2|12
1610612440000|2021-01-14 08:20:40|5633.3|5630.5|5633.3|5630.5|5633.3|5630.5|5633.3|5630.5|1
1610612450000|2021-01-14 08:20:50|5633|5630.2|5634.5|5631.7|5634.5|5631.7|5632|5629.2|38
1610612460000|2021-01-14 08:21:00|5634.3|5631.5|5634.3|5631.5|5634.8|5632|5634.3|5631.5|10
1610612470000|2021-01-14 08:21:10|5635|5632.2|5634.3|5631.5|5635|5632.2|5634.3|5631.5|10
1610612480000|2021-01-14 08:21:20|5633.5|5630.7|5633.5|5630.7|5633.5|5630.7|5633.5|5630.7|5
1610612490000|2021-01-14 08:21:30|5633|5630.2|5633|5630.2|5633|5630.2|5633|5630.2|0
1610612500000|2021-01-14 08:21:40|5633.3|5630.5|5633.3|5630.5|5633.3|5630.5|5633.3|5630.5|0
1610612510000|2021-01-14 08:21:50|5633|5630.2|5631.3|5628.5|5633|5630.2|5631.3|5628.5|1084
1610612520000|2021-01-14 08:22:00|5631.5|5628.7|5631.3|5628.5|5631.5|5628.7|5631.3|5628.5|52
1610612530000|2021-01-14 08:22:10|5631.5|5628.7|5631.3|5628.5|5631.5|5628.7|5630.3|5627.5|71
1610612540000|2021-01-14 08:22:20|5631.7|5628.9|5632.3|5629.5|5632.7|5629.9|5631.7|5628.9|87
1610612550000|2021-01-14 08:22:30|5632|5629.2|5630.5|5627.7|5632.3|5629.5|5630.5|5627.7|43
1610612560000|2021-01-14 08:22:40|5630.8|5628|5630.3|5627.5|5630.8|5628|5630.3|5627.5|0
1610612570000|2021-01-14 08:22:50|5630.5|5627.7|5629.8|5627|5630.8|5628|5629.5|5626.7|12
1610612580000|2021-01-14 08:23:00|5630.3|5627.5|5630|5627.2|5630.5|5627.7|5629.8|5627|51
1610612590000|2021-01-14 08:23:10|5630.3|5627.5|5631.3|5628.5|5631.3|5628.5|5630.3|5627.5|37
1610612600000|2021-01-14 08:23:20|5631|5628.2|5630.5|5627.7|5631|5628.2|5630.3|5627.5|13
1610612610000|2021-01-14 08:23:30|5630.8|5628|5629.3|5626.5|5631|5628.2|5629.3|5626.5|17
1610612620000|2021-01-14 08:23:40|5628.5|5625.7|5628.5|5625.7|5629.3|5626.5|5628.3|5625.5|17
1610612630000|2021-01-14 08:23:50|5628.3|5625.5|5627|5624.2|5628.5|5625.7|5627|5624.2|136
1610612640000|2021-01-14 08:24:00|5626.8|5624|5627.3|5624.5|5627.8|5625|5626.3|5623.5|29
1610612650000|2021-01-14 08:24:10|5627.8|5625|5627.3|5624.5|5627.8|5625|5626.3|5623.5|90
1610612660000|2021-01-14 08:24:20|5627.5|5624.7|5630|5627.2|5630|5627.2|5627.5|5624.7|41
1610612670000|2021-01-14 08:24:30|5629.3|5626.5|5627.8|5625|5629.3|5626.5|5627.8|5625|27
1610612680000|2021-01-14 08:24:40|5627.3|5624.5|5626|5623.2|5628|5625.2|5625.7|5622.9|106
1610612690000|2021-01-14 08:24:50|5625.8|5623|5624|5621.2|5626|5623.2|5623.3|5620.5|267
1610612700000|2021-01-14 08:25:00|5623.8|5621|5625|5622.2|5625|5622.2|5623.3|5620.5|114
1610612710000|2021-01-14 08:25:10|5624.3|5621.5|5622.5|5619.7|5624.3|5621.5|5622.3|5619.5|144
1610612720000|2021-01-14 08:25:20|5622.3|5619.5|5624.8|5622|5625|5622.2|5621.7|5618.9|111
1610612730000|2021-01-14 08:25:30|5624.5|5621.7|5626.3|5623.5|5627.3|5624.5|5624.3|5621.5|65
1610612740000|2021-01-14 08:25:40|5626.8|5624|5628|5625.2|5628.5|5625.7|5626.8|5624|32
1610612750000|2021-01-14 08:25:50|5627.8|5625|5628.8|5626|5629|5626.2|5627.8|5625|41
1610612760000|2021-01-14 08:26:00|5629|5626.2|5629.3|5626.5|5629.3|5626.5|5629|5626.2|7
1610612770000|2021-01-14 08:26:10|5629|5626.2|5628.8|5626|5629|5626.2|5628.8|5626|15
1610612780000|2021-01-14 08:26:20|5628.3|5625.5|5627.8|5625|5628.3|5625.5|5627|5624.2|37
1610612790000|2021-01-14 08:26:30|5627|5624.2|5627.5|5624.7|5628|5625.2|5627|5624.2|6
1610612800000|2021-01-14 08:26:40|5627.3|5624.5|5624.5|5621.7|5627.3|5624.5|5624.3|5621.5|195
1610612810000|2021-01-14 08:26:50|5624.3|5621.5|5624.3|5621.5|5624.5|5621.7|5624|5621.2|43
1610612820000|2021-01-14 08:27:00|5623.8|5621|5624.3|5621.5|5625|5622.2|5623.8|5621|27
1610612830000|2021-01-14 08:27:10|5624.5|5621.7|5624|5621.2|5624.5|5621.7|5624|5621.2|35
1610612840000|2021-01-14 08:27:20|5623.5|5620.7|5624|5621.2|5624|5621.2|5622.8|5620|29
1610612850000|2021-01-14 08:27:30|5623.8|5621|5623.3|5620.5|5624|5621.2|5623.3|5620.5|6
1610612860000|2021-01-14 08:27:40|5623.5|5620.7|5623.3|5620.5|5623.8|5621|5623.3|5620.5|36
1610612870000|2021-01-14 08:27:50|5622.8|5620|5623.5|5620.7|5624.3|5621.5|5622.3|5619.5|181
1610612880000|2021-01-14 08:28:00|5623.3|5620.5|5623|5620.2|5624.3|5621.5|5622.7|5619.9|207
1610612890000|2021-01-14 08:28:10|5623.3|5620.5|5621.8|5619|5623.5|5620.7|5621|5618.2|127
1610612900000|2021-01-14 08:28:20|5622|5619.2|5618.8|5616|5622|5619.2|5618.8|5616|129
1610612910000|2021-01-14 08:28:30|5619|5616.2|5619|5616.2|5620.3|5617.5|5618|5615.2|370
1610612920000|2021-01-14 08:28:40|5619.3|5616.5|5621.3|5618.5|5621.3|5618.5|5618.3|5615.5|744
1610612930000|2021-01-14 08:28:50|5622.3|5619.5|5622.3|5619.5|5622.5|5619.7|5621.3|5618.5|64
1610612940000|2021-01-14 08:29:00|5622|5619.2|5623.3|5620.5|5623.3|5620.5|5621.5|5618.7|245
1610612950000|2021-01-14 08:29:10|5623|5620.2|5624|5621.2|5624.5|5621.7|5622.5|5619.7|218
1610612960000|2021-01-14 08:29:20|5624.3|5621.5|5620.5|5617.7|5624.3|5621.5|5620.5|5617.7|322
1610612970000|2021-01-14 08:29:30|5620.8|5618|5621.8|5619|5622.5|5619.7|5620.8|5618|276
1610612980000|2021-01-14 08:29:40|5621.5|5618.7|5621.3|5618.5|5621.8|5619|5620.3|5617.5|396
1610612990000|2021-01-14 08:29:50|5621.5|5618.7|5621.5|5618.7|5622.5|5619.7|5621|5618.2|529
1610613000000|2021-01-14 08:30:00|5621|5618.2|5620.8|5618|5621|5618.2|5618.5|5615.7|310
1610613010000|2021-01-14 08:30:10|5620.4|5617.6|5620.5|5617.7|5621|5618.2|5619.3|5616.5|206
1610613020000|2021-01-14 08:30:20|5619.3|5616.5|5620|5617.2|5621|5618.2|5619.3|5616.5|153
1610613030000|2021-01-14 08:30:30|5619.8|5617|5619.5|5616.7|5620|5617.2|5619.5|5616.7|42
1610613040000|2021-01-14 08:30:40|5619.8|5617|5620.3|5617.5|5620.3|5617.5|5619.8|5617|147
1610613050000|2021-01-14 08:30:50|5620|5617.2|5616.8|5614|5620|5617.2|5616.5|5613.7|52
1610613060000|2021-01-14 08:31:00|5617.3|5614.5|5616.8|5614|5617.3|5614.5|5615.5|5612.7|79
1610613070000|2021-01-14 08:31:10|5617.5|5614.7|5616|5613.2|5618|5615.2|5615.5|5612.7|36
1610613080000|2021-01-14 08:31:20|5616.3|5613.5|5617.3|5614.5|5617.3|5614.5|5615.8|5613|16
1610613090000|2021-01-14 08:31:30|5617|5614.2|5615.8|5613|5617.3|5614.5|5615.8|5613|70
1610613100000|2021-01-14 08:31:40|5615.3|5612.5|5614.5|5611.7|5615.3|5612.5|5614.5|5611.7|155
1610613110000|2021-01-14 08:31:50|5614.8|5612|5616|5613.2|5616|5613.2|5614.8|5612|99
1610613120000|2021-01-14 08:32:00|5615.8|5613|5615.5|5612.7|5616|5613.2|5614.8|5612|15
1610613130000|2021-01-14 08:32:10|5615.8|5613|5615.5|5612.7|5616.3|5613.5|5615.5|5612.7|56
1610613140000|2021-01-14 08:32:20|5615.3|5612.5|5615.5|5612.7|5615.5|5612.7|5614.8|5612|11
1610613150000|2021-01-14 08:32:30|5615.8|5613|5617.8|5615|5618.3|5615.5|5615.5|5612.7|151
1610613160000|2021-01-14 08:32:40|5618.3|5615.5|5618.5|5615.7|5618.5|5615.7|5617.5|5614.7|60
1610613170000|2021-01-14 08:32:50|5618.1|5615.3|5617|5614.2|5618.1|5615.3|5616.8|5614|35
1610613180000|2021-01-14 08:33:00|5616.8|5614|5618|5615.2|5618|5615.2|5616.5|5613.7|18
1610613190000|2021-01-14 08:33:10|5617.8|5615|5617.5|5614.7|5618|5615.2|5617.5|5614.7|1
1610613200000|2021-01-14 08:33:20|5617|5614.2|5616.8|5614|5617|5614.2|5616.5|5613.7|3
1610613210000|2021-01-14 08:33:30|5616.5|5613.7|5616.3|5613.5|5616.5|5613.7|5616.3|5613.5|26
1610613220000|2021-01-14 08:33:40|5616.8|5614|5617.3|5614.5|5617.3|5614.5|5616.8|5614|21
1610613230000|2021-01-14 08:33:50|5616.8|5614|5617.5|5614.7|5618|5615.2|5616.8|5614|36
1610613240000|2021-01-14 08:34:00|5617.3|5614.5|5617.5|5614.7|5618|5615.2|5617.3|5614.5|21
1610613250000|2021-01-14 08:34:10|5617.8|5615|5618.8|5616|5618.8|5616|5617.5|5614.7|214
1610613260000|2021-01-14 08:34:20|5618.5|5615.7|5621|5618.2|5621.3|5618.5|5618.5|5615.7|266
1610613270000|2021-01-14 08:34:30|5620.5|5617.7|5620.5|5617.7|5621.3|5618.5|5620.5|5617.7|16
1610613280000|2021-01-14 08:34:40|5620.8|5618|5620.8|5618|5620.8|5618|5620.8|5618|27
1610613290000|2021-01-14 08:34:50|5620.5|5617.7|5622.3|5619.5|5622.7|5619.9|5620.5|5617.7|188
1610613300000|2021-01-14 08:35:00|5621.7|5618.9|5620.5|5617.7|5621.7|5618.9|5620.5|5617.7|16
1610613310000|2021-01-14 08:35:10|5620.3|5617.5|5618|5615.2|5620.5|5617.7|5618|5615.2|82
1610613320000|2021-01-14 08:35:20|5617.8|5615|5617.3|5614.5|5617.8|5615|5617|5614.2|1
1610613330000|2021-01-14 08:35:30|5617.5|5614.7|5617.3|5614.5|5618|5615.2|5617|5614.2|165
1610613340000|2021-01-14 08:35:40|5617.8|5615|5618.8|5616|5618.8|5616|5617.8|5615|32
1610613350000|2021-01-14 08:35:50|5618.5|5615.7|5619.3|5616.5|5619.3|5616.5|5618.3|5615.5|529
1610613360000|2021-01-14 08:36:00|5618.5|5615.7|5618.8|5616|5619.3|5616.5|5618.5|5615.7|44
1610613370000|2021-01-14 08:36:10|5619|5616.2|5620.3|5617.5|5620.3|5617.5|5618.8|5616|56
1610613380000|2021-01-14 08:36:20|5620|5617.2|5619.8|5617|5620|5617.2|5619.5|5616.7|2
1610613390000|2021-01-14 08:36:30|5620|5617.2|5619.5|5616.7|5620.3|5617.5|5619.3|5616.5|16
1610613400000|2021-01-14 08:36:40|5619.3|5616.5|5619.8|5617|5619.8|5617|5619.3|5616.5|4
1610613410000|2021-01-14 08:36:50|5619.5|5616.7|5620.3|5617.5|5620.3|5617.5|5619.5|5616.7|2
1610613420000|2021-01-14 08:37:00|||||||||1
1610613430000|2021-01-14 08:37:10|5618.8|5616|5618.5|5615.7|5618.8|5616|5618.3|5615.5|27
1610613440000|2021-01-14 08:37:20|5618.8|5616|5619.3|5616.5|5619.3|5616.5|5618.5|5615.7|8
1610613450000|2021-01-14 08:37:30|5620|5617.2|5619.5|5616.7|5620|5617.2|5619.5|5616.7|1
1610613460000|2021-01-14 08:37:40|5619.3|5616.5|5619.5|5616.7|5620.3|5617.5|5619.3|5616.5|8
1610613470000|2021-01-14 08:37:50|5619.3|5616.5|5618.5|5615.7|5619.3|5616.5|5618.5|5615.7|10
1610613480000|2021-01-14 08:38:00|||||||||4
1610613490000|2021-01-14 08:38:10|5617.8|5615|5616.8|5614|5618|5615.2|5616.5|5613.7|22
1610613500000|2021-01-14 08:38:20|5617.3|5614.5|5616.3|5613.5|5617.3|5614.5|5615.8|5613|25
1610613510000|2021-01-14 08:38:30|5616.5|5613.7|5617.3|5614.5|5617.5|5614.7|5616.5|5613.7|50
1610613520000|2021-01-14 08:38:40|5618|5615.2|5617.5|5614.7|5618.3|5615.5|5617.5|5614.7|4
1610613530000|2021-01-14 08:38:50|5617.3|5614.5|5618|5615.2|5618|5615.2|5616|5612.9|36
1610613540000|2021-01-14 08:39:00|5617.8|5615|5616.5|5613.7|5618.3|5615.5|5616.5|5613.7|17
1610613550000|2021-01-14 08:39:10|5616.8|5614|5616.8|5614|5617|5614.2|5616.8|5614|1
1610613560000|2021-01-14 08:39:20|5617.3|5614.5|5617|5614.2|5617.3|5614.5|5617|5614.2|1
1610613570000|2021-01-14 08:39:30|5616.8|5614|5615.5|5612.7|5616.8|5614|5615.5|5612.7|62
1610613580000|2021-01-14 08:39:40|5614.8|5612|5615|5612.2|5615.3|5612.5|5614.8|5612|16
1610613590000|2021-01-14 08:39:50|5615.3|5612.5|5615.3|5612.5|5615.3|5612.5|5615.3|5612.5|0
1610613600000|2021-01-14 08:40:00|5615.5|5612.7|5616.3|5613.5|5616.8|5614|5615|5612.2|15
1610613610000|2021-01-14 08:40:10|5616|5613.2|5615.5|5612.7|5616.3|5613.5|5615.5|5612.7|4
1610613620000|2021-01-14 08:40:20|5616|5613.2|5617.3|5614.5|5617.3|5614.5|5616|5613.2|47
1610613630000|2021-01-14 08:40:30|5616.8|5614|5617.8|5615|5617.8|5615|5616.3|5613.5|38
1610613640000|2021-01-14 08:40:40|5617.3|5614.5|5616.5|5613.7|5617.3|5614.5|5616.5|5613.7|4
1610613650000|2021-01-14 08:40:50|5617|5614.2|5616.5|5613.7|5617.3|5614.5|5616.5|5613.7|16
1610613660000|2021-01-14 08:41:00|5616.8|5614|5617.3|5614.5|5617.3|5614.5|5616.8|5614|5
1610613670000|2021-01-14 08:41:10|5617|5614.2|5617|5614.2|5617.3|5614.5|5617|5614.2|8
1610613680000|2021-01-14 08:41:20|5617.3|5614.5|5617.3|5614.5|5617.3|5614.5|5617|5614.2|0
1610613690000|2021-01-14 08:41:30|5617.5|5614.7|5618.3|5615.5|5618.5|5615.7|5617.5|5614.7|54
1610613700000|2021-01-14 08:41:40|5618.5|5615.7|5618.5|5615.7|5618.5|5615.7|5618.5|5615.7|0
1610613710000|2021-01-14 08:41:50|5618.8|5616|5619.8|5617|5620|5617.2|5618.8|5616|20
1610613720000|2021-01-14 08:42:00|5619.3|5616.5|5623.8|5621|5625.3|5622.5|5619.3|5616.5|225
1610613730000|2021-01-14 08:42:10|5623.5|5620.7|5623|5620.2|5623.5|5620.7|5622.5|5619.7|64
1610613740000|2021-01-14 08:42:20|5623.3|5620.5|5624.5|5621.7|5625|5622.2|5622.5|5619.7|5
1610613750000|2021-01-14 08:42:30|5624.3|5621.5|5623.3|5620.5|5624.3|5621.5|5622.8|5620|15
1610613760000|2021-01-14 08:42:40|5623|5620.2|5622.5|5619.7|5623.3|5620.5|5622.5|5619.7|0
1610613770000|2021-01-14 08:42:50|5622.3|5619.5|5621.5|5618.7|5622.3|5619.5|5621.5|5618.7|7
1610613780000|2021-01-14 08:43:00|5622|5619.2|5621.5|5618.7|5622|5619.2|5621.5|5618.7|57
1610613790000|2021-01-14 08:43:10|5621.3|5618.5|5621|5618.2|5621.3|5618.5|5620.5|5617.7|2
1610613800000|2021-01-14 08:43:20|5621.3|5618.5|5621.3|5618.5|5621.5|5618.7|5621|5618.2|6
1610613810000|2021-01-14 08:43:30|5621|5618.2|5618.3|5615.5|5621|5618.2|5617.8|5615|29
1610613820000|2021-01-14 08:43:40|5618.5|5615.7|5617|5614.2|5618.5|5615.7|5616.8|5614|30
1610613830000|2021-01-14 08:43:50|5617.3|5614.5|5616.3|5613.5|5617.5|5614.7|5615.5|5612.7|42
1610613840000|2021-01-14 08:44:00|5616|5613.2|5615.3|5612.5|5616|5613.2|5614.8|5612|30
1610613850000|2021-01-14 08:44:10|5614.8|5612|5614.5|5611.7|5615.3|5612.5|5613.5|5610.7|79
1610613860000|2021-01-14 08:44:20|5614.8|5612|5612.8|5610|5614.8|5612|5612.8|5610|71
1610613870000|2021-01-14 08:44:30|5612.5|5609.7|5612.5|5609.7|5612.5|5609.7|5610.8|5608|63
1610613880000|2021-01-14 08:44:40|5612.3|5609.5|5610.3|5607.5|5612.3|5609.5|5609.8|5607|71
1610613890000|2021-01-14 08:44:50|5610.5|5607.7|5609.5|5606.7|5610.5|5607.7|5609.5|5606.7|20
1610613900000|2021-01-14 08:45:00|5609.8|5607|5608.3|5605.5|5609.8|5607|5608.3|5605.5|113
1610613910000|2021-01-14 08:45:10|5608.5|5605.7|5608.3|5605.5|5609.5|5606.7|5607.5|5604.7|117
1610613920000|2021-01-14 08:45:20|5607.8|5605|5609.5|5606.7|5610|5607.2|5607.5|5604.7|84
1610613930000|2021-01-14 08:45:30|5609|5606.2|5609.3|5606.5|5609.8|5607|5608.8|5606|121
1610613940000|2021-01-14 08:45:40|5609.5|5606.7|5612.5|5609.7|5612.8|5610|5609.5|5606.7|42
1610613950000|2021-01-14 08:45:50|5612.3|5609.5|5612.5|5609.7|5612.5|5609.7|5611.8|5609|27
1610613970000|2021-01-14 08:46:10|5612|5609.2|5613.5|5610.7|5613.5|5610.7|5611.5|5608.7|762
1610613980000|2021-01-14 08:46:20|5614.3|5611.5|5614.8|5612|5615.3|5612.5|5614.3|5611.5|21
1610613990000|2021-01-14 08:46:30|5614.5|5611.7|5613.5|5610.7|5614.5|5611.7|5613.5|5610.7|13
1610614000000|2021-01-14 08:46:40|5613.3|5610.5|5613.8|5611|5613.8|5611|5613.3|5610.5|1
1610614020000|2021-01-14 08:47:00|5614|5611.2|5614|5611.2|5614.3|5611.5|5614|5611.2|0
1610614030000|2021-01-14 08:47:10|5613.5|5610.7|5613.8|5611|5614|5611.2|5613.5|5610.7|4
1610614040000|2021-01-14 08:47:20|5614|5611.2|5614|5611.2|5614.3|5611.5|5614|5611.2|0
1610614050000|2021-01-14 08:47:30|5614.3|5611.5|5613.5|5610.7|5614.3|5611.5|5613.5|5610.7|1
1610614060000|2021-01-14 08:47:40|5613.3|5610.5|5613.3|5610.5|5613.3|5610.5|5613.3|5610.5|31
1610614080000|2021-01-14 08:48:00|5613.8|5611|5614.8|5612|5614.8|5612|5613.8|5611|18
1610614090000|2021-01-14 08:48:10|5615.3|5612.5|5616|5613.2|5616|5613.2|5614.5|5611.7|20
1610614100000|2021-01-14 08:48:20|5616.3|5613.5|5620|5617.2|5620.3|5617.5|5616.3|5613.5|112
1610614110000|2021-01-14 08:48:30|5620.3|5617.5|5620.8|5618|5620.8|5618|5620.3|5617.5|11
1610614120000|2021-01-14 08:48:40|5620.5|5617.7|5619.5|5616.7|5621.3|5618.5|5619.5|5616.7|83
1610614130000|2021-01-14 08:48:50|5619|5616.2|5618.8|5616|5619|5616.2|5618.5|5615.7|1
1610614140000|2021-01-14 08:49:00|5619|5616.2|5619.5|5616.7|5619.8|5617|5619|5616.2|15
1610614150000|2021-01-14 08:49:10|5619.3|5616.5|5620.5|5617.7|5621.3|5618.5|5619.3|5616.5|37
1610614160000|2021-01-14 08:49:20|5620.3|5617.5|5620.3|5617.5|5620.3|5617.5|5620.3|5617.5|2
1610614170000|2021-01-14 08:49:30|||||||||50
1610614180000|2021-01-14 08:49:40|5620|5617.2|5619.3|5616.5|5620|5617.2|5619.3|5616.5|1
1610614190000|2021-01-14 08:49:50|5618.5|5615.7|5617.3|5614.5|5619.3|5616.5|5617.3|5614.5|27
1610614200000|2021-01-14 08:50:00|5617.5|5614.7|5616.5|5613.7|5617.8|5615|5616.3|5613.5|48
1610614210000|2021-01-14 08:50:10|5616.3|5613.5|5616.3|5613.5|5616.3|5613.5|5615.3|5612.5|23
1610614220000|2021-01-14 08:50:20|5616.5|5613.7|5615.5|5612.7|5616.5|5613.7|5615.5|5612.7|15
1610614230000|2021-01-14 08:50:30|5615.3|5612.5|5615.3|5612.5|5615.3|5612.5|5614.5|5611.7|47
1610614240000|2021-01-14 08:50:40|5614.8|5612|5614.8|5612|5615.3|5612.5|5614.5|5611.7|13
1610614250000|2021-01-14 08:50:50|5615.3|5612.5|5612.3|5609.5|5615.3|5612.5|5612.3|5609.5|22
1610614260000|2021-01-14 08:51:00|5612|5609.2|5612.3|5609.5|5613.3|5610.5|5611.8|5609|51
1610614270000|2021-01-14 08:51:10|5611.8|5609|5610.3|5607.5|5612.3|5609.5|5610.3|5607.5|14
1610614280000|2021-01-14 08:51:20|5609.8|5607|5608.3|5605.5|5610.3|5607.5|5608.3|5605.5|57
1610614290000|2021-01-14 08:51:30|5607.8|5605|5608|5605.2|5608.3|5605.5|5607.5|5604.7|44
1610614300000|2021-01-14 08:51:40|5608.3|5605.5|5606.3|5603.5|5608.3|5605.5|5606.3|5603.5|44
1610614310000|2021-01-14 08:51:50|5607.3|5604.5|5606.3|5603.5|5607.3|5604.5|5606.3|5603.5|37
1610614320000|2021-01-14 08:52:00|5607.3|5604.5|5606.3|5603.5|5607.5|5604.7|5606.3|5603.5|35
1610614330000|2021-01-14 08:52:10|5606.8|5604|5606.8|5604|5607.3|5604.5|5605.5|5602.7|104
1610614340000|2021-01-14 08:52:20|5607|5604.2|5607.3|5604.5|5607.5|5604.7|5606.3|5603.5|42
1610614350000|2021-01-14 08:52:30|5607.5|5604.7|5607.5|5604.7|5608.3|5605.5|5607.5|5604.7|31
1610614360000|2021-01-14 08:52:40|5607.8|5605|5609.3|5606.5|5609.3|5606.5|5607.8|5605|2
1610614370000|2021-01-14 08:52:50|5609.5|5606.7|5610.3|5607.5|5610.3|5607.5|5609.5|5606.7|1
1610614380000|2021-01-14 08:53:00|5611.3|5608.5|5611|5608.2|5612.3|5609.5|5611|5608.2|27
1610614390000|2021-01-14 08:53:10|5611.3|5608.5|5611.3|5608.5|5611.3|5608.5|5610.8|5608|2
1610614400000|2021-01-14 08:53:20|5611|5608.2|5611.3|5608.5|5611.3|5608.5|5610.3|5607.5|1
1610614410000|2021-01-14 08:53:30|5610.5|5607.7|5610.5|5607.7|5610.8|5608|5610.5|5607.7|3
1610614420000|2021-01-14 08:53:40|5610.8|5608|5610.3|5607.5|5610.8|5608|5610.3|5607.5|20
1610614430000|2021-01-14 08:53:50|5610.8|5608|5610.5|5607.7|5610.8|5608|5610.3|5607.5|5
1610614440000|2021-01-14 08:54:00|5610.3|5607.5|5609|5606.2|5610.3|5607.5|5608.5|5605.7|19
1610614450000|2021-01-14 08:54:10|5608.5|5605.7|5609.8|5607|5610.3|5607.5|5608.5|5605.7|26
1610614460000|2021-01-14 08:54:20|5609.3|5606.5|5609.5|5606.7|5609.5|5606.7|5609.3|5606.5|6
1610614470000|2021-01-14 08:54:30|5609.8|5607|5609.5|5606.7|5609.8|5607|5609.5|5606.7|9
1610614480000|2021-01-14 08:54:40|5609.3|5606.5|5609.3|5606.5|5609.3|5606.5|5609.3|5606.5|1
1610614490000|2021-01-14 08:54:50|5609.8|5607|5609.5|5606.7|5610.5|5607.7|5609.5|5606.7|1
1610614500000|2021-01-14 08:55:00|5609.3|5606.5|5608.8|5606|5609.3|5606.5|5608.8|5606|3
1610614510000|2021-01-14 08:55:10|5608.5|5605.7|5608.8|5606|5609.3|5606.5|5608.5|5605.7|29
1610614520000|2021-01-14 08:55:20|5609|5606.2|5609.8|5607|5610|5607.2|5609|5606.2|0
1610614530000|2021-01-14 08:55:30|5610.3|5607.5|5609.5|5606.7|5611.5|5608.7|5609.3|5606.5|35
1610614540000|2021-01-14 08:55:40|5609.3|5606.5|5609.5|5606.7|5609.5|5606.7|5608.8|5606|9
1610614550000|2021-01-14 08:55:50|5608.5|5605.7|5609.5|5606.7|5609.5|5606.7|5608.5|5605.7|4
1610614560000|2021-01-14 08:56:00|5609.3|5606.5|5609.5|5606.7|5609.5|5606.7|5608.8|5606|4
1610614570000|2021-01-14 08:56:10|5609.8|5607|5610.5|5607.7|5613.8|5611|5609.8|5607|125
1610614580000|2021-01-14 08:56:20|5610|5607.2|5610.5|5607.7|5610.5|5607.7|5610|5607.2|5
1610614590000|2021-01-14 08:56:30|||||||||22
1610614600000|2021-01-14 08:56:40|5610.3|5607.5|5609.8|5607|5610.3|5607.5|5609.8|5607|0
1610614610000|2021-01-14 08:56:50|5610|5607.2|5610.5|5607.7|5610.5|5607.7|5610|5607.2|2
1610614620000|2021-01-14 08:57:00|5610.8|5608|5611.8|5609|5611.8|5609|5610.8|5608|11
1610614630000|2021-01-14 08:57:10|5611.5|5608.7|5610.1|5607.3|5611.5|5608.7|5609.8|5607|27
1610614640000|2021-01-14 08:57:20|5609.8|5607|5609.8|5607|5609.8|5607|5609.8|5607|2
1610614650000|2021-01-14 08:57:30|5609.3|5606.5|5609.4|5606.6|5609.8|5607|5608.8|5606|8
1610614660000|2021-01-14 08:57:40|5608.5|5605.7|5608.8|5606|5608.8|5606|5608.5|5605.7|10
1610614670000|2021-01-14 08:57:50|5609.5|5606.7|5610.3|5607.5|5610.3|5607.5|5609.5|5606.7|3
1610614680000|2021-01-14 08:58:00|5610.5|5607.7|5611.5|5608.7|5611.5|5608.7|5610.5|5607.7|18
1610614690000|2021-01-14 08:58:10|5611.8|5609|5611.8|5609|5611.8|5609|5611.8|5609|0
1610614700000|2021-01-14 08:58:20|5612.8|5610|5610.8|5608|5613|5610.2|5610.8|5608|11
1610614710000|2021-01-14 08:58:30|5611|5608.2|5609.8|5607|5611.3|5608.5|5609.8|5607|104
1610614720000|2021-01-14 08:58:40|5609.5|5606.7|5608.5|5605.7|5609.5|5606.7|5608.5|5605.7|18
1610614730000|2021-01-14 08:58:50|5608.8|5606|5608.8|5606|5608.8|5606|5608.8|5606|2
1610614740000|2021-01-14 08:59:00|5609|5606.2|5607.5|5604.7|5609.5|5606.7|5607.3|5604.5|55
1610614750000|2021-01-14 08:59:10|||||||||2
1610614760000|2021-01-14 08:59:20|5608|5605.2|5607.3|5604.5|5608.5|5605.7|5606.5|5603.7|42
1610614770000|2021-01-14 08:59:30|5607.5|5604.7|5608.5|5605.7|5608.5|5605.7|5607.5|5604.7|33
1610614780000|2021-01-14 08:59:40|5608.3|5605.5|5606.5|5603.7|5608.3|5605.5|5606.5|5603.7|16
1610614790000|2021-01-14 08:59:50|5605.8|5603|5604.5|5601.7|5605.8|5603|5604.3|5601.5|94
1610614800000|2021-01-14 09:00:00|5604.8|5602|5602.8|5600|5606.3|5603.5|5602.8|5600|108
1610614810000|2021-01-14 09:00:10|5603|5600.2|5603.8|5601|5604|5601.2|5602|5599.2|33
1610614820000|2021-01-14 09:00:20|5604|5601.2|5602.8|5600|5604.5|5601.7|5602.8|5600|106
1610614830000|2021-01-14 09:00:30|5603.3|5600.5|5600.3|5597.5|5603.3|5600.5|5600.3|5597.5|27
1610614840000|2021-01-14 09:00:40|5600.8|5598|5600.5|5597.7|5601.3|5598.5|5598.8|5596|210
1610614850000|2021-01-14 09:00:50|5600.8|5598|5598.5|5595.7|5600.8|5598|5598.3|5595.5|91
1610614860000|2021-01-14 09:01:00|5599.3|5596.5|5596.5|5593.7|5599.3|5596.5|5596.5|5593.7|71
1610614870000|2021-01-14 09:01:10|5596.8|5594|5596|5593.2|5597.8|5595|5594.8|5592|74
1610614880000|2021-01-14 09:01:20|5595.3|5592.5|5595.3|5592.5|5596.3|5593.5|5595.3|5592.5|90
1610614890000|2021-01-14 09:01:30|5594.5|5591.7|5594.5|5591.7|5595.3|5592.5|5594.5|5591.7|26
1610614900000|2021-01-14 09:01:40|5593.8|5591|5593.8|5591|5593.8|5591|5593.5|5590.7|45
1610614910000|2021-01-14 09:01:50|5594.3|5591.5|5594.3|5591.5|5594.3|5591.5|5594.3|5591.5|1
1610614920000|2021-01-14 09:02:00|5594.5|5591.7|5597|5594.2|5597.3|5594.5|5594.5|5591.7|48
1610614930000|2021-01-14 09:02:10|5597.3|5594.5|5598.3|5595.5|5598.3|5595.5|5595.8|5593|117
1610614940000|2021-01-14 09:02:20|5597.3|5594.5|5597.3|5594.5|5598.3|5595.5|5596.8|5594|121
1610614950000|2021-01-14 09:02:30|5597.5|5594.7|5595.8|5593|5597.5|5594.7|5595.8|5593|66
1610614960000|2021-01-14 09:02:40|5595.5|5592.7|5594.3|5591.5|5595.5|5592.7|5593.3|5590.5|32
1610614970000|2021-01-14 09:02:50|5594.5|5591.7|5593.3|5590.5|5594.5|5591.7|5593.3|5590.5|6
1610614980000|2021-01-14 09:03:00|5593.5|5590.7|5594.8|5592|5595.3|5592.5|5593.5|5590.7|25
1610614990000|2021-01-14 09:03:10|5594.5|5591.7|5593.3|5590.5|5594.5|5591.7|5593|5590.2|25
1610615000000|2021-01-14 09:03:20|5593.1|5590.3|5593.3|5590.5|5593.5|5590.7|5593|5590.2|17
1610615010000|2021-01-14 09:03:30|5593|5590.2|5594.3|5591.5|5594.3|5591.5|5592|5589.2|12
1610615020000|2021-01-14 09:03:40|5593.8|5591|5592|5589.2|5593.8|5591|5591.5|5588.7|79
1610615030000|2021-01-14 09:03:50|5591.5|5588.7|5590.3|5587.5|5592.3|5589.5|5590.3|5587.5|90
1610615040000|2021-01-14 09:04:00|||||||||40
1610615050000|2021-01-14 09:04:10|5591.8|5589|5592.3|5589.5|5592.3|5589.5|5591.5|5588.7|20
1610615060000|2021-01-14 09:04:20|5592.8|5590|5592.5|5589.7|5593.5|5590.7|5592.5|5589.7|35
1610615070000|2021-01-14 09:04:30|5592.3|5589.5|5591.8|5589|5592.3|5589.5|5591.5|5588.7|14
1610615080000|2021-01-14 09:04:40|5592|5589.2|5592.5|5589.7|5592.5|5589.7|5592|5589.2|2
1610615090000|2021-01-14 09:04:50|5592.3|5589.5|5592|5589.2|5592.3|5589.5|5591.5|5588.7|23
1610615100000|2021-01-14 09:05:00|5592.3|5589.5|5592.5|5589.7|5593.3|5590.5|5591.5|5588.7|14
1610615110000|2021-01-14 09:05:10|5592.3|5589.5|5593.3|5590.5|5593.3|5590.5|5592.3|5589.5|12
1610615120000|2021-01-14 09:05:20|5593.5|5590.7|5592.8|5590|5593.5|5590.7|5592.8|5590|13
1610615130000|2021-01-14 09:05:30|5593.3|5590.5|5593.3|5590.5|5593.3|5590.5|5593.3|5590.5|22
1610615140000|2021-01-14 09:05:40|5591.3|5588.5|5591|5588.2|5591.3|5588.5|5590.5|5587.7|65
1610615150000|2021-01-14 09:05:50|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|3
1610615160000|2021-01-14 09:06:00|5592.3|5589.5|5592.3|5589.5|5592.3|5589.5|5592.3|5589.5|14
1610615170000|2021-01-14 09:06:10|5592.8|5590|5593.3|5590.5|5593.3|5590.5|5592.5|5589.7|10
1610615180000|2021-01-14 09:06:20|5592.8|5590|5593|5590.2|5593.3|5590.5|5592.8|5590|19
1610615190000|2021-01-14 09:06:30|5592.3|5589.5|5591.8|5589|5592.3|5589.5|5591.8|5589|10
1610615200000|2021-01-14 09:06:40|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|5590.8|5588|3
1610615210000|2021-01-14 09:06:50|5590.5|5587.7|5590.3|5587.5|5590.8|5588|5590.3|5587.5|9
1610615220000|2021-01-14 09:07:00|5589.3|5586.5|5588.3|5585.5|5589.3|5586.5|5588.3|5585.5|33
1610615230000|2021-01-14 09:07:10|5588.5|5585.7|5586.8|5584|5589.3|5586.5|5586.5|5583.7|75
1610615240000|2021-01-14 09:07:20|5586.5|5583.7|5586.3|5583.5|5586.5|5583.7|5584.3|5581.5|116
1610615250000|2021-01-14 09:07:30|5585.7|5582.9|5585.5|5582.7|5585.8|5583|5583.8|5581|36
1610615260000|2021-01-14 09:07:40|5585.8|5583|5586.5|5583.7|5586.8|5584|5585.3|5582.5|24
1610615270000|2021-01-14 09:07:50|5585.7|5582.9|5584.3|5581.5|5585.7|5582.9|5584|5581.2|25
1610615280000|2021-01-14 09:08:00|5584.5|5581.7|5584.8|5582|5585|5582.2|5584.5|5581.7|28
1610615290000|2021-01-14 09:08:10|5584.5|5581.7|5585.3|5582.5|5585.3|5582.5|5584.5|5581.7|21
1610615300000|2021-01-14 09:08:20|5585.8|5583|5585.5|5582.7|5586.3|5583.5|5585.5|5582.7|124
1610615310000|2021-01-14 09:08:30|5585.8|5583|5586.3|5583.5|5586.5|5583.7|5585.8|5583|4
1610615320000|2021-01-14 09:08:40|5586|5583.2|5584.5|5581.7|5586.3|5583.5|5584.5|5581.7|6
1610615330000|2021-01-14 09:08:50|5584.8|5582|5585.5|5582.7|5585.5|5582.7|5583.8|5581|30
1610615340000|2021-01-14 09:09:00|5585.3|5582.5|5585|5582.2|5586.3|5583.5|5585|5582.2|19
1610615350000|2021-01-14 09:09:10|5584.8|5582|5583.5|5580.7|5585.3|5582.5|5583.5|5580.7|37
1610615360000|2021-01-14 09:09:20|5583.8|5581|5581.8|5579|5584.5|5581.7|5581.5|5578.7|141
1610615370000|2021-01-14 09:09:30|5582|5579.2|5573.8|5571|5582.3|5579.5|5573.3|5570.5|726
1610615380000|2021-01-14 09:09:40|5572.8|5570|5571.8|5569|5573.6|5570.8|5571.8|5569|2435
1610615390000|2021-01-14 09:09:50|5572.3|5569.5|5573.1|5570.3|5573.8|5571|5572.3|5569.5|302
1610615400000|2021-01-14 09:10:00|5573.6|5570.8|5571.1|5568.3|5573.6|5570.8|5570.8|5568|100
1610615410000|2021-01-14 09:10:10|5571.3|5568.5|5571.8|5569|5571.8|5569|5571.1|5568.3|19
1610615420000|2021-01-14 09:10:20|5571.6|5568.8|5571.8|5569|5571.8|5569|5571.4|5568.6|135
1610615430000|2021-01-14 09:10:30|5572.1|5569.3|5573.6|5570.8|5573.8|5571|5572.1|5569.3|42
1610615440000|2021-01-14 09:10:40|5573.8|5571|5571.1|5568.3|5573.8|5571|5571.1|5568.3|175
1610615450000|2021-01-14 09:10:50|5570.8|5568|5570.1|5567.3|5570.8|5568|5570.1|5567.3|25
1610615460000|2021-01-14 09:11:00|5569.8|5567|5568.4|5565.6|5569.8|5567|5568.3|5565.5|65
1610615470000|2021-01-14 09:11:10|5568.1|5565.3|5568.1|5565.3|5568.4|5565.6|5567.4|5564.6|46
1610615480000|2021-01-14 09:11:20|5569.1|5566.3|5569.8|5567|5569.8|5567|5567.4|5564.6|676
1610615490000|2021-01-14 09:11:30|5570.1|5567.3|5570.1|5567.3|5570.1|5567.3|5570.1|5567.3|55
1610615500000|2021-01-14 09:11:40|5569.4|5566.6|5572.3|5569.5|5572.3|5569.5|5568.6|5565.8|2205
1610615510000|2021-01-14 09:11:50|5572.5|5569.7|5572.3|5569.5|5573.3|5570.5|5572.3|5569.5|308
1610615520000|2021-01-14 09:12:00|5571.8|5569|5572.8|5570|5573.3|5570.5|5571.8|5569|308
1610615530000|2021-01-14 09:12:10|5573.1|5570.3|5573.8|5571|5573.8|5571|5573.1|5570.3|43
1610615540000|2021-01-14 09:12:20|5573.4|5570.6|5573.6|5570.8|5573.8|5571|5573.1|5570.3|55
1610615550000|2021-01-14 09:12:30|5572.8|5570|5572.3|5569.5|5572.8|5570|5571.3|5568.5|26
1610615560000|2021-01-14 09:12:40|5572.6|5569.8|5572.4|5569.6|5572.8|5570|5572.4|5569.6|37
1610615570000|2021-01-14 09:12:50|5572.1|5569.3|5572.6|5569.8|5572.8|5570|5572.1|5569.3|5
1610615580000|2021-01-14 09:13:00|5572.8|5570|5572.3|5569.5|5573.6|5570.8|5572|5569.2|175
1610615590000|2021-01-14 09:13:10|5572.8|5570|5572.8|5570|5573.3|5570.5|5572.6|5569.8|41
1610615600000|2021-01-14 09:13:20|5572.6|5569.8|5572|5569.2|5572.6|5569.8|5571.8|5569|53
1610615610000|2021-01-14 09:13:30|5572.3|5569.5|5571.8|5569|5573.1|5570.2|5571.8|5569|73
1610615620000|2021-01-14 09:13:40|5572.1|5569.3|5572.3|5569.5|5572.8|5570|5571.8|5569|30
1610615630000|2021-01-14 09:13:50|5572.1|5569.3|5571.3|5568.5|5572.1|5569.3|5570.8|5568|40
1610615640000|2021-01-14 09:14:00|5571.1|5568.3|5568.8|5566|5571.3|5568.5|5568.1|5565.3|94
1610615650000|2021-01-14 09:14:10|5568.1|5565.3|5563.8|5561|5568.1|5565.3|5561.8|5559|275
1610615660000|2021-01-14 09:14:20|5563.3|5560.5|5560.8|5558|5563.3|5560.5|5558.3|5555.5|416
1610615670000|2021-01-14 09:14:30|5560.3|5557.5|5561.3|5558.5|5561.3|5558.5|5560.3|5557.5|63
1610615680000|2021-01-14 09:14:40|5561.5|5558.7|5563.5|5560.7|5564|5561.2|5561.5|5558.7|50
1610615690000|2021-01-14 09:14:50|5563.8|5561|5560.1|5557.3|5563.8|5561|5559.1|5556.3|145
1610615700000|2021-01-14 09:15:00|5559.8|5557|5562|5559.2|5562|5559.2|5558.8|5556|91
1610615710000|2021-01-14 09:15:10|5562.3|5559.5|5565.5|5562.7|5565.5|5562.7|5562.3|5559.5|55
1610615720000|2021-01-14 09:15:20|5566.1|5563.3|5561.8|5559|5566.5|5563.7|5561.8|5559|129
1610615730000|2021-01-14 09:15:30|5560.5|5557.7|5560.8|5558|5560.8|5558|5560.5|5557.7|45
1610615740000|2021-01-14 09:15:40|5561.1|5558.3|5560.8|5558|5561.1|5558.3|5560.8|5558|113
1610615750000|2021-01-14 09:15:50|5561.1|5558.3|5562.1|5559.3|5562.5|5559.7|5560.8|5558|53
1610615760000|2021-01-14 09:16:00|5561.8|5559|5569.8|5567|5570.5|5567.7|5561.8|5559|100
1610615770000|2021-01-14 09:16:10|5570.3|5567.5|5572.8|5570|5572.8|5570|5569.8|5567|104
1610615780000|2021-01-14 09:16:20|5572.1|5569.3|5571.4|5568.6|5572.1|5569.3|5571.4|5568.6|36
1610615790000|2021-01-14 09:16:30|5571.6|5568.8|5571.5|5568.7|5572.1|5569.3|5570.4|5567.6|90
1610615800000|2021-01-14 09:16:40|5571.3|5568.5|5571.1|5568.3|5571.3|5568.5|5570.8|5568|8
1610615810000|2021-01-14 09:16:50|5570.1|5567.3|5568.8|5566|5570.1|5567.3|5568.8|5566|11
1610615820000|2021-01-14 09:17:00|5569.3|5566.5|5571.1|5568.3|5571.1|5568.3|5569.3|5566.5|46
1610615830000|2021-01-14 09:17:10|5571.4|5568.6|5570.3|5567.5|5571.8|5569|5569.8|5567|42
1610615840000|2021-01-14 09:17:20|5570|5567.2|5572.5|5569.7|5572.5|5569.7|5569.8|5567|92
1610615850000|2021-01-14 09:17:30|5572.3|5569.5|5573.3|5570.5|5573.3|5570.5|5572.3|5569.5|43
1610615860000|2021-01-14 09:17:40|5573.5|5570.7|5572.8|5570|5573.5|5570.7|5572.8|5570|19
1610615870000|2021-01-14 09:17:50|5572.5|5569.7|5571.8|5569|5572.5|5569.7|5571.8|5569|4
1610615880000|2021-01-14 09:18:00|5571.5|5568.7|5573.5|5570.7|5573.5|5570.7|5571.5|5568.7|16
1610615890000|2021-01-14 09:18:10|5573.3|5570.5|5572.5|5569.7|5573.5|5570.7|5572.5|5569.7|5
1610615900000|2021-01-14 09:18:20|5572.3|5569.5|5573|5570.2|5573.5|5570.7|5571.8|5569|21
1610615910000|2021-01-14 09:18:30|5573.5|5570.7|5572.8|5570|5573.5|5570.7|5572.8|5570|25
1610615920000|2021-01-14 09:18:40|5572.5|5569.7|5574|5571.2|5574.5|5571.7|5572.5|5569.7|296
1610615930000|2021-01-14 09:18:50|5574.3|5571.5|5575.8|5573|5579.4|5575.2|5574.3|5568.8|483
1610615940000|2021-01-14 09:19:00|5581.1|5571.1|5579.5|5576.7|5581.1|5577|5577.5|5571.1|294
1610615950000|2021-01-14 09:19:10|5579.1|5576.3|5579.5|5576.7|5580.6|5577.8|5578.8|5576|46
1610615960000|2021-01-14 09:19:20|5580.1|5577.3|5580.3|5577.5|5580.5|5577.7|5577.8|5575|106
1610615970000|2021-01-14 09:19:30|5579.5|5576.7|5578.8|5576|5579.5|5576.7|5577.8|5575|66
1610615980000|2021-01-14 09:19:40|5579.1|5576.3|5578.5|5575.7|5579.1|5576.3|5577.5|5574.7|37
1610615990000|2021-01-14 09:19:50|5578|5575.2|5577.8|5575|5578.3|5575.5|5577.5|5574.7|28
1610616000000|2021-01-14 09:20:00|5577.5|5574.7|5577.5|5574.7|5577.5|5574.7|5577.5|5574.7|2
1610616010000|2021-01-14 09:20:10|5576.8|5574|5577.3|5574.5|5577.3|5574.5|5576.3|5573.5|34
1610616020000|2021-01-14 09:20:20|5577.8|5575|5581|5578.2|5581|5578.2|5577.8|5575|17
1610616030000|2021-01-14 09:20:30|5580.8|5578|5580.8|5578|5582.3|5579.5|5580.3|5577.5|93
1610616040000|2021-01-14 09:20:40|5581.3|5578.5|5581|5578.2|5581.8|5579|5581|5578.2|8
1610616050000|2021-01-14 09:20:50|5581.5|5578.7|5581.8|5579|5582.3|5579.5|5581|5578.2|114
1610616060000|2021-01-14 09:21:00|5582|5579.2|5581|5578.2|5582.5|5579.7|5581|5578.2|55
1610616070000|2021-01-14 09:21:10|5580.8|5578|5580.5|5577.7|5580.8|5578|5580|5577.2|11
1610616080000|2021-01-14 09:21:20|5580.8|5578|5581|5578.2|5581.5|5578.7|5580.8|5578|24
1610616090000|2021-01-14 09:21:30|5580.8|5578|5581|5578.2|5581.8|5579|5580.8|5578|78
1610616100000|2021-01-14 09:21:40|5581.5|5578.7|5581.5|5578.7|5582|5579.2|5581.5|5578.7|4
1610616110000|2021-01-14 09:21:50|5581.8|5579|5582|5579.2|5582.5|5579.7|5581.8|5579|12
1610616120000|2021-01-14 09:22:00|5582.3|5579.5|5580.3|5577.5|5582.5|5579.7|5579.8|5577|35
1610616130000|2021-01-14 09:22:10|5580.5|5577.7|5579.3|5576.5|5580.5|5577.7|5578.8|5576|9
1610616140000|2021-01-14 09:22:20|5579|5576.2|5579|5576.2|5580.3|5577.5|5578.8|5576|52
1610616150000|2021-01-14 09:22:30|5578.8|5576|5578.8|5576|5579|5576.2|5578.8|5576|0
1610616160000|2021-01-14 09:22:40|5578.5|5575.7|5578.5|5575.7|5579|5576.2|5578.5|5575.7|104
1610616170000|2021-01-14 09:22:50|5578.8|5576|5578.8|5576|5579.5|5576.7|5578.5|5575.7|71
1610616180000|2021-01-14 09:23:00|5579|5576.2|5577.5|5574.7|5579|5576.2|5577.5|5574.7|119
1610616190000|2021-01-14 09:23:10|5577.3|5574.5|5577|5574.2|5577.3|5574.5|5576.3|5573.5|5
1610616200000|2021-01-14 09:23:20|5576.8|5574|5574|5571.2|5576.8|5574|5573.5|5570.7|133
1610616210000|2021-01-14 09:23:30|5574.5|5571.7|5572.8|5570|5574.5|5571.7|5572.5|5569.7|1033
1610616220000|2021-01-14 09:23:40|5572.3|5569.5|5573.5|5570.7|5573.5|5570.7|5572.3|5569.5|40
1610616230000|2021-01-14 09:23:50|5573.3|5570.5|5573.3|5570.5|5573.6|5570.8|5573.3|5570.5|14
1610616240000|2021-01-14 09:24:00|5573.5|5570.7|5573.3|5570.5|5573.5|5570.7|5573.3|5570.5|59
1610616250000|2021-01-14 09:24:10|5573|5570.2|5571.8|5569|5573|5570.2|5571.5|5568.7|17
1610616260000|2021-01-14 09:24:20|5571.3|5568.5|5571.8|5569|5572|5569.2|5570.8|5568|29
1610616270000|2021-01-14 09:24:30|5572.1|5569.3|5572.3|5569.5|5572.3|5569.5|5571.8|5569|30
1610616280000|2021-01-14 09:24:40|5571.8|5569|5571.8|5569|5572.3|5569.5|5571.8|5569|3
1610616290000|2021-01-14 09:24:50|5572.3|5569.5|5571.8|5569|5572.3|5569.5|5571.8|5569|6
1610616300000|2021-01-14 09:25:00|5572.5|5569.7|5572.8|5570|5572.8|5570|5571.8|5569|301
1610616310000|2021-01-14 09:25:10|5571.8|5569|5571.8|5569|5572.1|5569.3|5571.8|5569|274
1610616320000|2021-01-14 09:25:20|5572.5|5569.7|5572.8|5570|5572.8|5570|5572.5|5569.7|1
1610616330000|2021-01-14 09:25:30|5573.8|5571|5574|5571.2|5574.8|5572|5573.8|5571|9
1610616340000|2021-01-14 09:25:40|5574.3|5571.5|5574.8|5572|5574.8|5572|5574.3|5571.5|0
1610616350000|2021-01-14 09:25:50|5574.1|5571.3|5573.8|5571|5574.3|5571.5|5573.8|5571|120
1610616360000|2021-01-14 09:26:00|5574|5571.2|5574.8|5572|5574.8|5572|5573.8|5571|7
1610616380000|2021-01-14 09:26:20|5574.4|5571.6|5574|5571.2|5574.5|5571.7|5573.8|5571|28
1610616390000|2021-01-14 09:26:30|5574.3|5571.5|5573.8|5571|5574.5|5571.7|5573.8|5571|7
1610616400000|2021-01-14 09:26:40|5573.1|5570.3|5571.8|5569|5573.1|5570.3|5571.8|5569|57
1610616410000|2021-01-14 09:26:50|5572.5|5569.7|5573|5570.2|5573|5570.2|5572.1|5569.3|5
1610616420000|2021-01-14 09:27:00|5573.3|5570.5|5575.3|5572.5|5575.3|5572.5|5573.3|5570.5|92
1610616430000|2021-01-14 09:27:10|5575.5|5572.7|5577.3|5574.5|5577.5|5574.7|5575.5|5572.7|18
1610616440000|2021-01-14 09:27:20|5577|5574.2|5579.3|5576.5|5579.3|5576.5|5577|5574.2|2
1610616450000|2021-01-14 09:27:30|5579.5|5576.7|5579.5|5576.7|5580|5577.2|5578.8|5576|18
1610616460000|2021-01-14 09:27:40|5579|5576.2|5581.3|5578.5|5581.3|5578.5|5579|5576.2|147
1610616470000|2021-01-14 09:27:50|5581|5578.2|5580.5|5577.7|5581|5578.2|5580.5|5577.7|5
1610616480000|2021-01-14 09:28:00|5580.1|5577.3|5580|5577.2|5580.1|5577.3|5579.5|5576.7|24
1610616490000|2021-01-14 09:28:10|5580.3|5577.5|5580.3|5577.5|5580.3|5577.5|5579.5|5576.7|9
1610616500000|2021-01-14 09:28:20|5580.5|5577.7|5580.5|5577.7|5580.8|5578|5580.5|5577.7|13
1610616510000|2021-01-14 09:28:30|5580|5577.2|5580.5|5577.7|5580.5|5577.7|5580|5577.2|26
1610616520000|2021-01-14 09:28:40|5580.3|5577.5|5579.8|5577|5580.5|5577.7|5579.8|5577|13
1610616530000|2021-01-14 09:28:50|5579.5|5576.7|5579|5576.2|5579.5|5576.7|5579|5576.2|13
1610616540000|2021-01-14 09:29:00|5578.8|5576|5577.8|5575|5579.3|5576.5|5577.8|5575|19
1610616550000|2021-01-14 09:29:10|5577.5|5574.7|5577.5|5574.7|5577.5|5574.7|5577.5|5574.7|0
1610616560000|2021-01-14 09:29:20|5577.3|5574.5|5577.3|5574.5|5577.3|5574.5|5576.8|5574|8
1610616570000|2021-01-14 09:29:30|5577.5|5574.7|5577.5|5574.7|5577.5|5574.7|5577|5574.2|12
1610616580000|2021-01-14 09:29:40|||||||||6
1610616590000|2021-01-14 09:29:50|5577.3|5574.5|5577|5574.2|5577.3|5574.5|5576.8|5574|19
1610616600000|2021-01-14 09:30:00|5576.8|5574|5573.8|5571|5577.8|5575|5573.8|5571|106
1610616610000|2021-01-14 09:30:10|5574.3|5571.5|5575.8|5573|5575.8|5573|5573.8|5571|24
1610616620000|2021-01-14 09:30:20|5575.1|5572.3|5575.8|5573|5575.8|5573|5574.8|5572|4
1610616630000|2021-01-14 09:30:30|5575.5|5572.7|5574.5|5571.7|5575.5|5572.7|5574.5|5571.7|44
1610616640000|2021-01-14 09:30:40|5574.8|5572|5574.5|5571.7|5574.8|5572|5574.5|5571.7|6
1610616650000|2021-01-14 09:30:50|5575.3|5572.5|5575.3|5572.5|5576.5|5573.7|5574.8|5572|20
1610616660000|2021-01-14 09:31:00|5574.8|5572|5573|5570.2|5574.8|5572|5572.3|5569.5|16
1610616670000|2021-01-14 09:31:10|5572.8|5570|5572.8|5570|5573|5570.2|5572.5|5569.7|2
1610616680000|2021-01-14 09:31:20|5572.5|5569.7|5571.8|5569|5572.5|5569.7|5571.8|5569|27
1610616690000|2021-01-14 09:31:30|5571.5|5568.7|5570.3|5567.5|5572|5569.2|5570.3|5567.5|18
1610616700000|2021-01-14 09:31:40|5570.7|5567.9|5576.3|5573.5|5576.5|5573.7|5570.7|5567.9|270
1610616710000|2021-01-14 09:31:50|5576.5|5573.7|5573.5|5570.7|5576.5|5573.7|5573.5|5570.7|85
1610616720000|2021-01-14 09:32:00|5573.3|5570.5|5572|5569.2|5573.3|5570.5|5571.5|5568.7|24
1610616730000|2021-01-14 09:32:10|5572.3|5569.5|5570.8|5568|5572.3|5569.5|5570.3|5567.5|106
1610616740000|2021-01-14 09:32:20|5571|5568.2|5572.5|5569.7|5572.5|5569.7|5570.8|5568|25
1610616750000|2021-01-14 09:32:30|5572.3|5569.5|5573.3|5570.5|5573.3|5570.5|5572.3|5569.5|19
1610616760000|2021-01-14 09:32:40|5573.5|5570.7|5574.3|5571.5|5574.3|5571.5|5573.5|5570.7|1
1610616770000|2021-01-14 09:32:50|5574.8|5572|5575.3|5572.5|5575.3|5572.5|5574.3|5571.5|63
1610616780000|2021-01-14 09:33:00|5575.5|5572.7|5577.5|5574.7|5577.5|5574.7|5575.5|5572.7|3
1610616790000|2021-01-14 09:33:10|5577.3|5574.5|5578|5575.2|5578.3|5575.5|5577.3|5574.5|12
1610616800000|2021-01-14 09:33:20|5577.8|5575|5577.5|5574.7|5578.3|5575.5|5577.3|5574.5|19
1610616810000|2021-01-14 09:33:30|5577.8|5575|5577.3|5574.5|5579.3|5576.5|5577.3|5574.5|24
1610616820000|2021-01-14 09:33:40|5577|5574.2|5577.5|5574.7|5577.8|5575|5577|5574.2|21
1610616830000|2021-01-14 09:33:50|5577|5574.2|5576.8|5574|5577.3|5574.5|5576.8|5574|17
1610616840000|2021-01-14 09:34:00|5577|5574.2|5577.3|5574.5|5577.5|5574.7|5577|5574.2|21
1610616850000|2021-01-14 09:34:10|5577.8|5575|5577.5|5574.7|5578.3|5575.5|5577.5|5574.7|3
1610616870000|2021-01-14 09:34:30|5577.3|5574.5|5577.3|5574.5|5577.3|5574.5|5577.3|5574.5|0
1610616880000|2021-01-14 09:34:40|5578.3|5575.5|5579.3|5576.5|5579.3|5576.5|5578.3|5575.5|23
1610616890000|2021-01-14 09:34:50|5579.5|5576.7|5579.5|5576.7|5579.8|5577|5579.5|5576.7|8
1610616900000|2021-01-14 09:35:00|5580.3|5577.5|5579.8|5577|5580.3|5577.5|5579.5|5576.7|7
1610616910000|2021-01-14 09:35:10|5580.3|5577.5|5579.8|5577|5580.3|5577.5|5579.8|5577|0
1610616920000|2021-01-14 09:35:20|5579.5|5576.7|5580.5|5577.7|5581.3|5578.5|5579|5576.1|122
1610616930000|2021-01-14 09:35:30|5580.8|5578|5581|5578.2|5581.3|5578.5|5580.8|5578|13
1610616940000|2021-01-14 09:35:40|5580.8|5578|5580.3|5577.5|5580.8|5578|5580.3|5577.5|27
1610616960000|2021-01-14 09:36:00|5580.8|5578|5579.8|5577|5581.3|5578.5|5579.8|5577|19
1610616970000|2021-01-14 09:36:10|5579.5|5576.7|5579.5|5576.7|5579.5|5576.7|5579.5|5576.7|1
1610616980000|2021-01-14 09:36:20|5578.8|5576|5579|5576.2|5579|5576.2|5578.8|5576|12
1610616990000|2021-01-14 09:36:30|5579.5|5576.7|5579.8|5577|5580|5577.2|5579.5|5576.7|11
1610617000000|2021-01-14 09:36:40|5579.5|5576.7|5579.3|5576.5|5579.5|5576.7|5578.8|5576|13
1610617010000|2021-01-14 09:36:50|5579.5|5576.7|5580.5|5577.7|5580.5|5577.7|5579.5|5576.7|7
1610617020000|2021-01-14 09:37:00|5580.1|5577.3|5580.3|5577.5|5580.3|5577.5|5579.5|5576.7|21
1610617030000|2021-01-14 09:37:10|5579.8|5577|5579.8|5577|5579.8|5577|5579.8|5577|5
1610617040000|2021-01-14 09:37:20|5579.5|5576.7|5579.5|5576.7|5579.5|5576.7|5579.5|5576.7|2
1610617050000|2021-01-14 09:37:30|5579.8|5577|5580.3|5577.5|5580.5|5577.7|5579.8|5577|3
1610617060000|2021-01-14 09:37:40|5580|5577.2|5580.8|5578|5580.8|5578|5579.8|5577|4
1610617070000|2021-01-14 09:37:50|||||||||7
1610617080000|2021-01-14 09:38:00|5580.5|5577.7|5580.5|5577.7|5580.5|5577.7|5580.5|5577.7|1
1610617090000|2021-01-14 09:38:10|||||||||47
1610617100000|2021-01-14 09:38:20|5580.8|5578|5583.8|5581|5583.8|5581|5580.5|5577.7|96
1610617110000|2021-01-14 09:38:30|5583.5|5580.7|5582|5579.2|5583.5|5580.7|5581.8|5579|68
1610617120000|2021-01-14 09:38:40|5582.3|5579.5|5582.8|5580|5583|5580.2|5582.3|5579.5|36
1610617130000|2021-01-14 09:38:50|5583|5580.2|5584.8|5582|5586|5583.2|5583|5580.2|270
1610617140000|2021-01-14 09:39:00|5584.5|5581.7|5585.3|5582.5|5585.3|5582.5|5584.5|5581.7|83
1610617150000|2021-01-14 09:39:10|5585|5582.2|5585|5582.2|5585|5582.2|5584.5|5581.7|54
1610617160000|2021-01-14 09:39:20|5584.3|5581.5|5583.3|5580.5|5584.3|5581.5|5583.3|5580.5|13
1610617170000|2021-01-14 09:39:30|5584.3|5581.5|5584.3|5581.5|5584.3|5581.5|5583.5|5580.7|31
1610617180000|2021-01-14 09:39:40|5584|5581.2|5583.5|5580.7|5584.3|5581.5|5583.5|5580.7|11
1610617190000|2021-01-14 09:39:50|5584|5581.2|5584.3|5581.5|5584.3|5581.5|5583.5|5580.7|50
1610617200000|2021-01-14 09:40:00|5584.8|5582|5585.8|5583|5586.3|5583.5|5584.8|5582|36
1610617210000|2021-01-14 09:40:10|5586|5583.2|5585.8|5583|5586|5583.2|5585.8|5583|13
1610617220000|2021-01-14 09:40:20|5585.5|5582.7|5586.3|5583.5|5586.3|5583.5|5585.5|5582.7|35
1610617230000|2021-01-14 09:40:30|5585.8|5583|5586.3|5583.5|5586.3|5583.5|5585.8|5583|7
1610617240000|2021-01-14 09:40:40|5587.5|5584.7|5587.3|5584.5|5587.8|5585|5586.3|5583.5|48
1610617250000|2021-01-14 09:40:50|5586.5|5583.7|5587.3|5584.5|5587.3|5584.5|5586.5|5583.7|35
1610617260000|2021-01-14 09:41:00|5587.8|5585|5587.3|5584.5|5587.8|5585|5586.8|5584|27
1610617270000|2021-01-14 09:41:10|5587.8|5585|5587.8|5585|5587.8|5585|5587.8|5585|11
1610617280000|2021-01-14 09:41:20|5587.3|5584.5|5586.8|5584|5587.3|5584.5|5586.8|5584|15
1610617290000|2021-01-14 09:41:30|5586.5|5583.7|5586|5583.2|5586.5|5583.7|5585.5|5582.7|64
1610617300000|2021-01-14 09:41:40|5586.5|5583.7|5586.5|5583.7|5586.5|5583.7|5586.5|5583.7|1
1610617320000|2021-01-14 09:42:00|5586|5583.2|5585.3|5582.5|5586.5|5583.7|5585.3|5582.5|147
1610617330000|2021-01-14 09:42:10|5585.5|5582.7|5586.5|5583.7|5586.5|5583.7|5585.5|5582.7|145
1610617340000|2021-01-14 09:42:20|5586.8|5584|5586.4|5583.6|5586.8|5584|5586.4|5583.6|45
1610617350000|2021-01-14 09:42:30|5585.5|5582.7|5585.3|5582.5|5585.5|5582.7|5585.3|5582.5|78
1610617360000|2021-01-14 09:42:40|5585.8|5583|5585.8|5583|5585.8|5583|5585.8|5583|0
1610617380000|2021-01-14 09:43:00|5585.5|5582.7|5585.8|5583|5585.8|5583|5585.5|5582.7|23
1610617390000|2021-01-14 09:43:10|5586|5583.2|5588.3|5585.5|5588.3|5585.5|5586|5583.2|208
1610617400000|2021-01-14 09:43:20|||||||||36
1610617420000|2021-01-14 09:43:40|5588.5|5585.7|5588.3|5585.5|5588.5|5585.7|5588.3|5585.5|3
1610617430000|2021-01-14 09:43:50|5588|5585.2|5587.3|5584.5|5588.3|5585.5|5587.3|5584.5|5
1610617450000|2021-01-14 09:44:10|5587.5|5584.7|5587.5|5584.7|5587.5|5584.7|5587.5|5584.7|5
1610617460000|2021-01-14 09:44:20|5587.8|5585|5587.3|5584.5|5587.8|5585|5587|5584.2|8
1610617470000|2021-01-14 09:44:30|5586.8|5584|5586.8|5584|5586.8|5584|5586.8|5584|4
1610617480000|2021-01-14 09:44:40|5586.5|5583.7|5586.5|5583.7|5586.5|5583.7|5586.5|5583.7|0
1610617490000|2021-01-14 09:44:50|5586|5583.2|5585.8|5583|5586.3|5583.5|5585.8|5583|21
1610617500000|2021-01-14 09:45:00|5585.3|5582.5|5586.3|5583.5|5586.5|5583.7|5585.3|5582.5|45
1610617510000|2021-01-14 09:45:10|5585.8|5583|5586.3|5583.5|5586.3|5583.5|5585.8|5583|7
1610617520000|2021-01-14 09:45:20|5586|5583.2|5586|5583.2|5586.3|5583.5|5586|5583.2|0
1610617530000|2021-01-14 09:45:30|5585.5|5582.7|5586|5583.2|5586|5583.2|5585.5|5582.7|3
1610617540000|2021-01-14 09:45:40|5585.5|5582.7|5587.3|5584.5|5587.3|5584.5|5585.5|5582.7|33
1610617550000|2021-01-14 09:45:50|5588.4|5585.6|5588.8|5586|5589.8|5587|5588.4|5585.6|30
1610617560000|2021-01-14 09:46:00|5588.5|5585.7|5588.5|5585.7|5589|5586.2|5588.5|5585.7|10
1610617570000|2021-01-14 09:46:10|5588.8|5586|5587.3|5584.5|5588.8|5586|5586.8|5584|24
1610617580000|2021-01-14 09:46:20|5587|5584.2|5587.3|5584.5|5587.3|5584.5|5587|5584.2|0
1610617590000|2021-01-14 09:46:30|5587|5584.2|5587.3|5584.5|5587.5|5584.7|5586.8|5584|16
1610617600000|2021-01-14 09:46:40|5587.5|5584.7|5588.3|5585.5|5588.3|5585.5|5587.3|5584.5|138
1610617620000|2021-01-14 09:47:00|5588.5|5585.7|5590.3|5587.5|5590.5|5587.7|5588.5|5585.7|19
1610617630000|2021-01-14 09:47:10|5590|5587.2|5592.3|5589.5|5592.8|5590|5590|5587.2|73
1610617640000|2021-01-14 09:47:20|5591.8|5589|5591.8|5589|5591.8|5589|5591.8|5589|6
1610617650000|2021-01-14 09:47:30|5591.5|5588.7|5591|5588.2|5592.3|5589.5|5591|5588.2|17
1610617660000|2021-01-14 09:47:40|5590.5|5587.7|5590.5|5587.7|5590.5|5587.7|5590.5|5587.7|5
1610617680000|2021-01-14 09:48:00|5590.8|5588|5592.5|5589.7|5592.8|5590|5590.8|5588|26
1610617690000|2021-01-14 09:48:10|5592|5589.2|5594.8|5592|5595.3|5592.5|5592|5589.2|43
1610617700000|2021-01-14 09:48:20|5594.3|5591.5|5595.3|5592.5|5595.5|5592.7|5594|5591.2|154
1610617710000|2021-01-14 09:48:30|5595.5|5592.7|5595.8|5593|5596.3|5593.5|5595.5|5592.7|25
1610617720000|2021-01-14 09:48:40|5595.5|5592.7|5595.8|5593|5596.5|5593.7|5595.5|5592.7|270
1610617730000|2021-01-14 09:48:50|5595.5|5592.7|5596.3|5593.5|5596.8|5594|5595.5|5592.7|11
1610617740000|2021-01-14 09:49:00|5596.5|5593.7|5596.5|5593.7|5596.5|5593.7|5596.3|5593.5|14
1610617750000|2021-01-14 09:49:10|5596.8|5594|5596.3|5593.5|5597.5|5594.7|5596.3|5593.5|17
1610617760000|2021-01-14 09:49:20|5596|5593.2|5595.3|5592.5|5596.5|5593.7|5595.3|5592.5|79
1610617770000|2021-01-14 09:49:30|5595.5|5592.7|5595.8|5593|5596|5593.2|5595.3|5592.5|6
1610617780000|2021-01-14 09:49:40|5595.5|5592.7|5595.5|5592.7|5595.5|5592.7|5595.5|5592.7|23
1610617790000|2021-01-14 09:49:50|5595.3|5592.5|5594.8|5592|5595.3|5592.5|5593.5|5590.7|82
1610617800000|2021-01-14 09:50:00|5594.5|5591.7|5595.5|5592.7|5595.5|5592.7|5594.5|5591.7|10
1610617810000|2021-01-14 09:50:10|5595.8|5593|5595.8|5593|5595.8|5593|5595.8|5593|1
1610617820000|2021-01-14 09:50:20|5595|5592.2|5595.3|5592.5|5595.3|5592.5|5595|5592.2|13
1610617830000|2021-01-14 09:50:30|5595.5|5592.7|5593.5|5590.7|5595.5|5592.7|5593.5|5590.7|16
1610617840000|2021-01-14 09:50:40|5593.3|5590.5|5594.5|5591.7|5594.5|5591.7|5593.3|5590.5|36
1610617850000|2021-01-14 09:50:50|5594.3|5591.5|5593|5590.2|5594.3|5591.5|5593|5590.2|10
1610617860000|2021-01-14 09:51:00|5593.3|5590.5|5593.3|5590.5|5593.3|5590.5|5593.3|5590.5|7
1610617870000|2021-01-14 09:51:10|5592.8|5590|5593.3|5590.5|5593.3|5590.5|5592.3|5589.5|7
1610617880000|2021-01-14 09:51:20|||||||||12
1610617890000|2021-01-14 09:51:30|5593|5590.2|5593.3|5590.5|5593.3|5590.5|5593|5590.2|20
1610617900000|2021-01-14 09:51:40|||||||||6
1610617910000|2021-01-14 09:51:50|||||||||1
1610617920000|2021-01-14 09:52:00|5592.8|5590|5593.3|5590.5|5593.3|5590.5|5592.8|5590|6
1610617930000|2021-01-14 09:52:10|5592.8|5590|5593|5590.2|5593.3|5590.5|5592|5589.2|285
1610617940000|2021-01-14 09:52:20|5593.3|5590.5|5595|5592.2|5597|5594.2|5593.3|5590.5|65
1610617950000|2021-01-14 09:52:30|5595.3|5592.5|5595.3|5592.5|5595.5|5592.7|5595.3|5592.5|5
1610617960000|2021-01-14 09:52:40|5595|5592.2|5595.3|5592.5|5595.3|5592.5|5595|5592.2|7
1610617970000|2021-01-14 09:52:50|5595|5592.2|5594.5|5591.7|5595|5592.2|5594|5591.2|9
1610617980000|2021-01-14 09:53:00|5594.3|5591.5|5595|5592.2|5595.3|5592.5|5594.3|5591.5|38
1610617990000|2021-01-14 09:53:10|5595.3|5592.5|5594.5|5591.7|5595.3|5592.5|5594.5|5591.7|10
1610618000000|2021-01-14 09:53:20|5594.3|5591.5|5594|5591.2|5594.3|5591.5|5594|5591.2|1
1610618010000|2021-01-14 09:53:30|5594.3|5591.5|5594|5591.2|5594.3|5591.5|5594|5591.2|7
1610618020000|2021-01-14 09:53:40|5593.8|5591|5592.5|5589.7|5593.8|5591|5592.5|5589.7|5
1610618030000|2021-01-14 09:53:50|5592.3|5589.5|5592|5589.2|5592.3|5589.5|5591.8|5589|14
1610618040000|2021-01-14 09:54:00|5592.3|5589.5|5593|5590.2|5594|5591.2|5592.3|5589.5|4
1610618050000|2021-01-14 09:54:10|5593.3|5590.5|5593|5590.2|5594|5591.2|5592.8|5590|37
1610618060000|2021-01-14 09:54:20|5593.5|5590.7|5592.3|5589.5|5593.5|5590.7|5592.3|5589.5|6
1610618070000|2021-01-14 09:54:30|||||||||3
1610618080000|2021-01-14 09:54:40|5591.5|5588.7|5592|5589.2|5592.3|5589.5|5591.3|5588.5|18
1610618090000|2021-01-14 09:54:50|5593.5|5590.7|5594.3|5591.5|5594.5|5591.7|5593.3|5590.5|27
1610618100000|2021-01-14 09:55:00|5594.5|5591.7|5595|5592.2|5596.3|5593.5|5594.5|5591.7|24
1610618110000|2021-01-14 09:55:10|5594.5|5591.7|5594.5|5591.7|5595.3|5592.5|5594.3|5591.5|15
1610618120000|2021-01-14 09:55:20|5594|5591.2|5594.3|5591.5|5594.3|5591.5|5594|5591.2|0
1610618130000|2021-01-14 09:55:30|5594.5|5591.7|5595.3|5592.5|5595.3|5592.5|5594.3|5591.5|2
1610618150000|2021-01-14 09:55:50|5595.9|5593.1|5596.8|5594|5597.3|5594.5|5595.9|5593.1|9
1610618160000|2021-01-14 09:56:00|5597|5594.2|5596.5|5593.7|5597|5594.2|5596.5|5593.7|0
1610618170000|2021-01-14 09:56:10|5596.3|5593.5|5595.5|5592.7|5596.3|5593.5|5595.5|5592.7|4
1610618190000|2021-01-14 09:56:30|5595.3|5592.5|5595.5|5592.7|5595.5|5592.7|5595.3|5592.5|1
1610618200000|2021-01-14 09:56:40|5595.8|5593|5596.5|5593.7|5596.5|5593.7|5595.8|5593|4
1610618210000|2021-01-14 09:56:50|||||||||6
1610618220000|2021-01-14 09:57:00|5596.3|5593.5|5597.3|5594.5|5597.3|5594.5|5596.3|5593.5|9
1610618230000|2021-01-14 09:57:10|5597.5|5594.7|5597.8|5595|5598.3|5595.5|5597.5|5594.7|13
1610618240000|2021-01-14 09:57:20|5597.5|5594.7|5598.3|5595.5|5598.3|5595.5|5597.5|5594.7|3
1610618250000|2021-01-14 09:57:30|5599|5596.2|5598.3|5595.5|5599.3|5596.5|5598.3|5595.5|21
1610618260000|2021-01-14 09:57:40|5597.5|5594.7|5597.3|5594.5|5597.5|5594.7|5597.3|5594.5|2
1610618270000|2021-01-14 09:57:50|5597.5|5594.7|5597|5594.2|5597.5|5594.7|5596.3|5593.5|21
1610618280000|2021-01-14 09:58:00|5596.8|5594|5598.5|5595.7|5599|5596.2|5596.8|5594|18
1610618290000|2021-01-14 09:58:10|5598.8|5596|5599.3|5596.5|5599.3|5596.5|5598.8|5596|62
1610618300000|2021-01-14 09:58:20|5598.7|5595.9|5599.3|5596.5|5599.3|5596.5|5598.7|5595.9|12
1610618310000|2021-01-14 09:58:30|5598.8|5596|5599.3|5596.5|5599.3|5596.5|5597.5|5594.7|94
1610618320000|2021-01-14 09:58:40|5598.7|5595.9|5598.5|5595.7|5598.7|5595.9|5598.3|5595.5|33
1610618330000|2021-01-14 09:58:50|5598.3|5595.5|5597.5|5594.7|5598.3|5595.5|5597.3|5594.5|7
1610618340000|2021-01-14 09:59:00|5597.8|5595|5598|5595.2|5598.3|5595.5|5597.8|5595|4
1610618350000|2021-01-14 09:59:10|5598.3|5595.5|5599.5|5596.7|5600|5597.2|5598.3|5595.5|94
1610618370000|2021-01-14 09:59:30|5599.8|5597|5598.5|5595.7|5599.8|5597|5598.3|5595.5|12
1610618380000|2021-01-14 09:59:40|5599.3|5596.5|5597.5|5594.7|5599.3|5596.5|5597.3|5594.5|67
1610618390000|2021-01-14 09:59:50|5597|5594.2|5599.5|5596.7|5600.3|5597.5|5597|5594.2|23
1610618400000|2021-01-14 10:00:00|5599.8|5597|5599.3|5596.5|5599.8|5597|5598.8|5596|48
1610618410000|2021-01-14 10:00:10|5599.5|5596.7|5599.3|5596.5|5599.5|5596.7|5598.8|5596|11
1610618420000|2021-01-14 10:00:20|5599.5|5596.7|5599.5|5596.7|5599.5|5596.7|5599|5596.2|2
1610618440000|2021-01-14 10:00:40|5598.8|5596|5598.8|5596|5599|5596.2|5598.8|5596|5
1610618450000|2021-01-14 10:00:50|5599|5596.2|5599.5|5596.7|5599.5|5596.7|5599|5596.2|1
1610618460000|2021-01-14 10:01:00|5599.3|5596.5|5598.8|5596|5599.3|5596.5|5598.8|5596|18
1610618470000|2021-01-14 10:01:10|5599|5596.2|5599|5596.2|5599.5|5596.7|5598.8|5596|4
1610618480000|2021-01-14 10:01:20|5599.3|5596.5|5597.5|5594.7|5599.3|5596.5|5597.5|5594.7|20
1610618490000|2021-01-14 10:01:30|||||||||1
1610618500000|2021-01-14 10:01:40|5597.8|5595|5595.8|5593|5598.3|5595.5|5595.8|5593|16
1610618510000|2021-01-14 10:01:50|5595.5|5592.7|5595.3|5592.5|5595.5|5592.7|5595.3|5592.5|120
1610618520000|2021-01-14 10:02:00|5595|5592.2|5595.3|5592.5|5595.3|5592.5|5594.8|5592|5
1610618530000|2021-01-14 10:02:10|5595.5|5592.7|5598.3|5595.5|5598.5|5595.7|5595.5|5592.7|220
1610618540000|2021-01-14 10:02:20|5598.5|5595.7|5597|5594.2|5598.5|5595.7|5597|5594.2|11
1610618550000|2021-01-14 10:02:30|5596.8|5594|5596.5|5593.7|5596.8|5594|5596|5593.2|2
1610618560000|2021-01-14 10:02:40|5597.3|5594.5|5597|5594.2|5597.5|5594.7|5596.8|5594|22
1610618570000|2021-01-14 10:02:50|5596.8|5594|5597.3|5594.5|5597.3|5594.5|5596.5|5593.7|3
1610618580000|2021-01-14 10:03:00|5597.5|5594.7|5597|5594.2|5597.5|5594.7|5597|5594.2|0
1610618590000|2021-01-14 10:03:10|5596.8|5594|5595.5|5592.7|5596.8|5594|5595.5|5592.7|7
1610618600000|2021-01-14 10:03:20|5596|5593.2|5594.3|5591.5|5596.3|5593.5|5594.3|5591.5|39
1610618610000|2021-01-14 10:03:30|5593.5|5590.7|5593.3|5590.5|5593.5|5590.7|5592.5|5589.7|26
1610618620000|2021-01-14 10:03:40|5593|5590.2|5594.5|5591.7|5594.5|5591.7|5593|5590.2|21
1610618630000|2021-01-14 10:03:50|5594.3|5591.5|5594.3|5591.5|5594.5|5591.7|5594.3|5591.5|13
1610618640000|2021-01-14 10:04:00|5594.5|5591.7|5594.5|5591.7|5594.5|5591.7|5594.5|5591.7|0
1610618650000|2021-01-14 10:04:10|5594.3|5591.5|5594.5|5591.7|5594.5|5591.7|5594.3|5591.5|2
1610618660000|2021-01-14 10:04:20|||||||||1
1610618670000|2021-01-14 10:04:30|5595.3|5592.5|5596.3|5593.5|5596.3|5593.5|5595.3|5592.5|171
1610618680000|2021-01-14 10:04:40|5596.5|5593.7|5596.5|5593.7|5597.3|5594.5|5596.3|5593.5|6
1610618690000|2021-01-14 10:04:50|5596.3|5593.5|5595.5|5592.7|5596.3|5593.5|5595.3|5592.5|9
1610618700000|2021-01-14 10:05:00|5595.8|5593|5596.3|5593.5|5596.3|5593.5|5595.8|5593|7
1610618710000|2021-01-14 10:05:10|5596.5|5593.7|5597|5594.2|5597|5594.2|5596.5|5593.7|2
1610618720000|2021-01-14 10:05:20|5597.3|5594.5|5597.3|5594.5|5597.3|5594.5|5597|5594.2|65
1610618730000|2021-01-14 10:05:30|5597.5|5594.7|5598.8|5596|5599.3|5596.5|5597.5|5594.7|43
1610618740000|2021-01-14 10:05:40|5598.5|5595.7|5597.8|5595|5599.5|5596.7|5597.8|5595|26
1610618750000|2021-01-14 10:05:50|5597.3|5594.5|5597|5594.2|5597.3|5594.5|5597|5594.2|1
1610618760000|2021-01-14 10:06:00|5597.3|5594.5|5597.8|5595|5598.3|5595.5|5597.3|5594.5|8
1610618770000|2021-01-14 10:06:10|5597.5|5594.7|5597.5|5594.7|5597.5|5594.7|5597.5|5594.7|3
1610618780000|2021-01-14 10:06:20|5597.3|5594.5|5597|5594.2|5597.5|5594.7|5596.8|5594|12
1610618790000|2021-01-14 10:06:30|5598.5|5595.7|5597.8|5595|5598.8|5596|5597.8|5595|12
1610618800000|2021-01-14 10:06:40|5598.1|5595.3|5598.3|5595.5|5598.8|5596|5598.1|5595.3|9
1610618810000|2021-01-14 10:06:50|||||||||2
1610618820000|2021-01-14 10:07:00|5598.5|5595.7|5598.8|5596|5598.8|5596|5598.5|5595.7|20
1610618830000|2021-01-14 10:07:10|5598.3|5595.5|5596.3|5593.5|5598.3|5595.5|5595.5|5592.7|63
1610618850000|2021-01-14 10:07:30|5597|5594.2|5597.5|5594.7|5597.5|5594.7|5597|5594.2|42
1610618860000|2021-01-14 10:07:40|5598.1|5595.3|5597.5|5594.7|5598.5|5595.7|5597.5|5594.7|8
1610618870000|2021-01-14 10:07:50|5596.8|5594|5596.8|5594|5597.3|5594.5|5596.8|5594|15
1610618880000|2021-01-14 10:08:00|5597|5594.2|5597|5594.2|5597|5594.2|5596.8|5594|3
1610618890000|2021-01-14 10:08:10|5596.8|5594|5595.3|5592.5|5597|5594.2|5595.3|5592.5|51
1610618900000|2021-01-14 10:08:20|5594.3|5591.5|5594.5|5591.7|5594.5|5591.7|5594.3|5591.5|14
1610618910000|2021-01-14 10:08:30|5594|5591.2|5594|5591.2|5594.3|5591.5|5593.8|5591|3
1610618920000|2021-01-14 10:08:40|5593.8|5591|5592.8|5590|5593.8|5591|5590.8|5588|42
1610618930000|2021-01-14 10:08:50|5593|5590.2|5592.8|5590|5593.5|5590.7|5592.8|5590|15
1610618940000|2021-01-14 10:09:00|5592.5|5589.7|5592.8|5590|5592.8|5590|5592.3|5589.5|39
1610618950000|2021-01-14 10:09:10|5593.3|5590.5|5594.8|5592|5595|5592.2|5593.3|5590.5|50
1610618960000|2021-01-14 10:09:20|5594.5|5591.7|5594.3|5591.5|5594.5|5591.7|5594.3|5591.5|4
1610618970000|2021-01-14 10:09:30|5594|5591.2|5593.5|5590.7|5594|5591.2|5593.5|5590.7|1
1610618980000|2021-01-14 10:09:40|5594|5591.2|5594|5591.2|5594|5591.2|5593.5|5590.7|2
1610618990000|2021-01-14 10:09:50|5594.5|5591.7|5594.5|5591.7|5594.5|5591.7|5594.5|5591.7|0
1610619000000|2021-01-14 10:10:00|5594.1|5591.3|5596.1|5593.3|5596.3|5593.5|5594|5591.2|30
1610619010000|2021-01-14 10:10:10|5595.5|5592.7|5596.5|5593.7|5596.5|5593.7|5595.5|5592.7|5
1610619020000|2021-01-14 10:10:20|5597|5594.2|5596.8|5594|5597|5594.2|5596.8|5594|18
1610619030000|2021-01-14 10:10:30|5597|5594.2|5598.3|5595.5|5598.3|5595.5|5597|5594.2|2
1610619040000|2021-01-14 10:10:40|5597.8|5595|5598.5|5595.7|5598.5|5595.7|5597.8|5595|25
1610619050000|2021-01-14 10:10:50|5598.8|5596|5598.5|5595.7|5598.8|5596|5598.5|5595.7|27
1610619060000|2021-01-14 10:11:00|5598.3|5595.5|5599.3|5596.5|5599.8|5597|5598.3|5595.5|60
1610619070000|2021-01-14 10:11:10|5599.5|5596.7|5599.5|5596.7|5599.5|5596.7|5599.5|5596.7|1
1610619080000|2021-01-14 10:11:20|5599.8|5597|5600.5|5597.7|5600.8|5598|5599.8|5597|60
1610619090000|2021-01-14 10:11:30|5600.3|5597.5|5599.3|5596.5|5600.3|5597.5|5598.8|5596|11
1610619100000|2021-01-14 10:11:40|5599.5|5596.7|5599.5|5596.7|5599.5|5596.7|5599.3|5596.5|13
1610619120000|2021-01-14 10:12:00|5599.8|5597|5599.8|5597|5599.8|5597|5599.8|5597|1
1610619130000|2021-01-14 10:12:10|5599.5|5596.7|5599.5|5596.7|5599.5|5596.7|5599.5|5596.7|7
1610619140000|2021-01-14 10:12:20|5599.8|5597|5599.5|5596.7|5599.8|5597|5599.5|5596.7|3
1610619150000|2021-01-14 10:12:30|5599.1|5596.3|5598.3|5595.5|5599.1|5596.3|5597.5|5594.7|79
1610619160000|2021-01-14 10:12:40|5598.8|5596|5598.8|5596|5598.8|5596|5598.8|5596|7
1610619170000|2021-01-14 10:12:50|5598.5|5595.7|5596.3|5593.5|5598.8|5596|5595.8|5593|40
1610619180000|2021-01-14 10:13:00|5596.5|5593.7|5596.3|5593.5|5596.5|5593.7|5595.8|5593|16
1610619190000|2021-01-14 10:13:10|5596.5|5593.7|5597|5594.2|5597|5594.2|5596.5|5593.7|5
1610619200000|2021-01-14 10:13:20|5597.5|5594.7|5598|5595.2|5598.3|5595.5|5597.5|5594.7|52
1610619210000|2021-01-14 10:13:30|5597.8|5595|5598|5595.2|5598|5595.2|5597.8|5595|4
1610619220000|2021-01-14 10:13:40|5597.8|5595|5596.8|5594|5597.8|5595|5596.8|5594|11
1610619230000|2021-01-14 10:13:50|5596.5|5593.7|5597.3|5594.5|5597.3|5594.5|5596.5|5593.7|8
1610619240000|2021-01-14 10:14:00|5597|5594.2|5596.8|5594|5597|5594.2|5596.8|5594|1
1610619250000|2021-01-14 10:14:10|5596.5|5593.7|5598|5595.2|5598.3|5595.5|5596.5|5593.7|56
1610619260000|2021-01-14 10:14:20|5597.8|5595|5597.1|5594.3|5597.8|5595|5597.1|5594.3|8
1610619270000|2021-01-14 10:14:30|5596.5|5593.7|5596.5|5593.7|5596.5|5593.7|5596.5|5593.7|3
1610619280000|2021-01-14 10:14:40|5596.3|5593.5|5595.5|5592.7|5596.3|5593.5|5595.5|5592.7|4
1610619290000|2021-01-14 10:14:50|5595.1|5592.3|5595.8|5593|5595.8|5593|5595.1|5592.3|33
1610619300000|2021-01-14 10:15:00|5596.3|5593.5|5595.8|5593|5596.3|5593.5|5595.5|5592.7|1
1610619320000|2021-01-14 10:15:20|5596|5593.2|5596.5|5593.7|5596.8|5594|5596|5593.2|6
1610619330000|2021-01-14 10:15:30|5596.3|5593.5|5597.3|5594.5|5597.3|5594.5|5596.3|5593.5|20
1610619340000|2021-01-14 10:15:40|5597.5|5594.7|5597.5|5594.7|5597.5|5594.7|5597.5|5594.7|2
1610619350000|2021-01-14 10:15:50|5598|5595.2|5600|5597.2|5600|5597.2|5598|5595.2|38
1610619360000|2021-01-14 10:16:00|5600.3|5597.5|5600.3|5597.5|5600.3|5597.5|5600.3|5597.5|3
1610619390000|2021-01-14 10:16:30|5599.8|5597|5599|5596.2|5599.8|5597|5599|5596.2|16
1610619400000|2021-01-14 10:16:40|5598.8|5596|5599.3|5596.5|5599.3|5596.5|5598.8|5596|1
1610619420000|2021-01-14 10:17:00|5600|5597.2|5599.5|5596.7|5600.3|5597.5|5599.5|5596.7|8
1610619430000|2021-01-14 10:17:10|5599.3|5596.5|5597.5|5594.7|5599.8|5597|5597.5|5594.7|43
1610619440000|2021-01-14 10:17:20|5597.3|5594.5|5597.3|5594.5|5597.3|5594.5|5597.3|5594.5|1
1610619450000|2021-01-14 10:17:30|5597.5|5594.7|5598.5|5595.7|5598.5|5595.7|5597.5|5594.7|19
1610619460000|2021-01-14 10:17:40|5600.3|5597.5|5600|5597.2|5600.3|5597.5|5599.5|5596.7|89
1610619470000|2021-01-14 10:17:50|5600.3|5597.5|5598.5|5595.7|5600.3|5597.5|5598.5|5595.7|32
1610619480000|2021-01-14 10:18:00|5598.3|5595.5|5599.3|5596.5|5599.3|5596.5|5598|5595.2|4
1610619490000|2021-01-14 10:18:10|5599.5|5596.7|5599.5|5596.7|5600.3|5597.5|5599.3|5596.5|104
1610619500000|2021-01-14 10:18:20|5599|5596.2|5598.8|5596|5599|5596.2|5598.3|5595.5|3
1610619510000|2021-01-14 10:18:30|5599|5596.2|5597.8|5595|5599|5596.2|5597.5|5594.7|78
1610619520000|2021-01-14 10:18:40|5597.5|5594.7|5597.5|5594.7|5597.5|5594.7|5597.5|5594.7|34
1610619530000|2021-01-14 10:18:50|||||||||6
1610619540000|2021-01-14 10:19:00|||||||||1
1610619560000|2021-01-14 10:19:20|5597.8|5595|5598.5|5595.7|5598.8|5596|5597.8|5595|3
1610619570000|2021-01-14 10:19:30|5599|5596.2|5599|5596.2|5599.5|5596.7|5598.8|5596|29
1610619590000|2021-01-14 10:19:50|5598.8|5596|5598.8|5596|5598.8|5596|5598.8|5596|2
1610619600000|2021-01-14 10:20:00|5598.5|5595.7|5598.5|5595.7|5598.5|5595.7|5598.5|5595.7|3
1610619610000|2021-01-14 10:20:10|5597.8|5595|5598.8|5596|5598.8|5596|5597.8|5595|27
1610619620000|2021-01-14 10:20:20|5598.3|5595.5|5596.8|5594|5598.3|5595.5|5596.8|5594|9
1610619630000|2021-01-14 10:20:30|5596.5|5593.7|5598.8|5596|5598.8|5596|5596.5|5593.7|244
1610619640000|2021-01-14 10:20:40|5599|5596.2|5599|5596.2|5599.5|5596.7|5598.8|5596|20
1610619650000|2021-01-14 10:20:50|5599.3|5596.5|5599.8|5597|5600.3|5597.5|5599.3|5596.5|38
1610619660000|2021-01-14 10:21:00|5600|5597.2|5600|5597.2|5600.3|5597.5|5600|5597.2|8
1610619670000|2021-01-14 10:21:10|5600.3|5597.5|5600.3|5597.5|5600.3|5597.5|5599.8|5597|9
1610619680000|2021-01-14 10:21:20|5600|5597.2|5599.8|5597|5600|5597.2|5599.8|5597|3
1610619690000|2021-01-14 10:21:30|5599.5|5596.7|5599.3|5596.5|5599.8|5597|5598.5|5595.7|49
1610619700000|2021-01-14 10:21:40|5598.8|5596|5598.8|5596|5599|5596.2|5598.8|5596|6
1610619710000|2021-01-14 10:21:50|5599|5596.2|5598.8|5596|5599|5596.2|5598.8|5596|0
1610619720000|2021-01-14 10:22:00|5599|5596.2|5599|5596.2|5599.3|5596.5|5599|5596.2|1
1610619730000|2021-01-14 10:22:10|5599.3|5596.5|5599|5596.2|5599.3|5596.5|5599|5596.2|3
1610619740000|2021-01-14 10:22:20|5599.3|5596.5|5599|5596.2|5599.3|5596.5|5599|5596.2|1
1610619750000|2021-01-14 10:22:30|5598.8|5596|5599|5596.2|5599.3|5596.5|5598.8|5596|3
1610619760000|2021-01-14 10:22:40|5598.8|5596|5598.8|5596|5599|5596.2|5598.5|5595.7|7
1610619770000|2021-01-14 10:22:50|5598|5595.2|5598.3|5595.5|5598.3|5595.5|5597.5|5594.7|4
1610619780000|2021-01-14 10:23:00|5597.8|5595|5598.5|5595.7|5598.5|5595.7|5597.8|5595|5
1610619820000|2021-01-14 10:23:40|5598.8|5596|5599.5|5596.7|5599.5|5596.7|5598.8|5596|7
1610619840000|2021-01-14 10:24:00|5600.5|5597.7|5600.5|5597.7|5600.5|5597.7|5600.5|5597.7|17
1610619850000|2021-01-14 10:24:10|5600.3|5597.5|5598.3|5595.5|5600.3|5597.5|5598.3|5595.5|26
1610619860000|2021-01-14 10:24:20|5598.5|5595.7|5598.5|5595.7|5598.5|5595.7|5598.5|5595.7|6
1610619870000|2021-01-14 10:24:30|5598.8|5596|5599|5596.2|5599.3|5596.5|5598.8|5596|9
1610619880000|2021-01-14 10:24:40|5599.3|5596.5|5598.5|5595.7|5599.3|5596.5|5598.5|5595.7|9
1610619890000|2021-01-14 10:24:50|5598.8|5596|5600|5597.2|5600.3|5597.5|5598.8|5596|12
1610619900000|2021-01-14 10:25:00|||||||||2
1610619910000|2021-01-14 10:25:10|5599.8|5597|5600|5597.2|5600|5597.2|5599.8|5597|1
1610619920000|2021-01-14 10:25:20|5600.3|5597.5|5600.3|5597.5|5600.3|5597.5|5600.3|5597.5|0
1610619930000|2021-01-14 10:25:30|5600.8|5598|5600|5597.2|5600.8|5598|5600|5597.2|3
1610619940000|2021-01-14 10:25:40|5600.5|5597.7|5600.3|5597.5|5600.5|5597.7|5600|5597.2|2
1610619950000|2021-01-14 10:25:50|5600.5|5597.7|5600.5|5597.7|5600.5|5597.7|5600.5|5597.7|2
1610619960000|2021-01-14 10:26:00|5600.8|5598|5601.3|5598.5|5601.3|5598.5|5600.5|5597.7|29
1610619970000|2021-01-14 10:26:10|||||||||1
1610619980000|2021-01-14 10:26:20|5601|5598.2|5601|5598.2|5601|5598.2|5601|5598.2|6
1610620000000|2021-01-14 10:26:40|5600.8|5598|5599.3|5596.5|5601|5598.2|5599.3|5596.5|24
1610620010000|2021-01-14 10:26:50|5599|5596.2|5599.3|5596.5|5599.3|5596.5|5598|5595.2|17
1610620020000|2021-01-14 10:27:00|5599.5|5596.7|5595.3|5592.5|5599.5|5596.7|5595.3|5592.5|169
1610620030000|2021-01-14 10:27:10|5595.5|5592.7|5590.8|5588|5595.5|5592.7|5589.8|5587|141
1610620040000|2021-01-14 10:27:20|5591|5588.2|5592.5|5589.7|5593|5590.2|5590.8|5588|11
1610620050000|2021-01-14 10:27:30|5593|5590.2|5592.5|5589.7|5593|5590.2|5592.5|5589.7|3
1610620060000|2021-01-14 10:27:40|5592.8|5590|5593.5|5590.7|5594|5591.2|5592.8|5590|48
1610620070000|2021-01-14 10:27:50|5593.8|5591|5594.8|5592|5595|5592.2|5593.8|5591|44
1610620080000|2021-01-14 10:28:00|5595.3|5592.5|5594.5|5591.7|5595.5|5592.7|5594|5591.2|31
1610620090000|2021-01-14 10:28:10|5594|5591.2|5594.8|5592|5594.8|5592|5594|5591.2|4
1610620100000|2021-01-14 10:28:20|5595.5|5592.7|5597.3|5594.5|5597.3|5594.5|5595.5|5592.7|9
1610620110000|2021-01-14 10:28:30|5598|5595.2|5599.3|5596.5|5599.3|5596.5|5597.8|5595|31
1610620120000|2021-01-14 10:28:40|5600.3|5597.5|5600.3|5597.5|5600.3|5597.5|5599.5|5596.7|14
1610620130000|2021-01-14 10:28:50|5600|5597.2|5602.5|5599.7|5602.5|5599.7|5600|5597.2|77
1610620140000|2021-01-14 10:29:00|5602.8|5600|5601.3|5598.5|5602.8|5600|5600.8|5598|273
1610620150000|2021-01-14 10:29:10|5601.8|5599|5601.5|5598.7|5602|5599.2|5601.5|5598.7|12
1610620160000|2021-01-14 10:29:20|5601.8|5599|5600.5|5597.7|5601.8|5599|5600.5|5597.7|18
1610620170000|2021-01-14 10:29:30|5600.8|5598|5601.5|5598.7|5601.5|5598.7|5600.8|5598|3
1610620190000|2021-01-14 10:29:50|5600.8|5598|5600|5597.2|5600.8|5598|5600|5597.2|28
1610620200000|2021-01-14 10:30:00|5600.3|5597.5|5599.8|5597|5600.5|5597.7|5599.5|5596.7|4
1610620210000|2021-01-14 10:30:10|5599.6|5596.8|5599.5|5596.7|5600|5597.2|5599.3|5596.5|12
1610620220000|2021-01-14 10:30:20|5599.8|5597|5599.8|5597|5600.3|5597.5|5599.8|5597|13
1610620230000|2021-01-14 10:30:30|5600|5597.2|5600.5|5597.7|5600.5|5597.7|5599.8|5597|16
1610620240000|2021-01-14 10:30:40|||||||||6
1610620250000|2021-01-14 10:30:50|||||||||1
1610620260000|2021-01-14 10:31:00|5600.8|5598|5600.8|5598|5600.8|5598|5600.8|5598|1
1610620270000|2021-01-14 10:31:10|5600.5|5597.7|5600.5|5597.7|5600.5|5597.7|5600.5|5597.7|0
1610620290000|2021-01-14 10:31:30|5600.8|5598|5601.5|5598.7|5601.8|5599|5600.8|5598|6
1610620300000|2021-01-14 10:31:40|5601.8|5599|5601.5|5598.7|5601.8|5599|5600.8|5598|28
1610620310000|2021-01-14 10:31:50|||||||||18
1610620340000|2021-01-14 10:32:20|5601.8|5599|5601.8|5599|5601.8|5599|5601.8|5599|8
1610620350000|2021-01-14 10:32:30|5601.5|5598.7|5604.3|5601.5|5604.5|5601.7|5601.5|5598.7|97
1610620360000|2021-01-14 10:32:40|5605.3|5602.5|5605.8|5603|5606.3|5603.5|5604.8|5602|60
1610620370000|2021-01-14 10:32:50|5606.3|5603.5|5607.5|5604.7|5607.5|5604.7|5606.3|5603.5|31
1610620380000|2021-01-14 10:33:00|5607.3|5604.5|5607.3|5604.5|5607.8|5605|5607.3|5604.5|24
1610620390000|2021-01-14 10:33:10|5606.3|5603.5|5605.3|5602.5|5606.3|5603.5|5604.5|5601.7|49
1610620400000|2021-01-14 10:33:20|5604.8|5602|5603.5|5600.7|5605.5|5602.7|5602.8|5600|21
1610620420000|2021-01-14 10:33:40|5603.8|5601|5603.8|5601|5604.3|5601.5|5603.8|5601|3
1610620430000|2021-01-14 10:33:50|5604|5601.2|5603.8|5601|5604|5601.2|5603.8|5601|1
1610620440000|2021-01-14 10:34:00|5603.5|5600.7|5602.8|5600|5603.5|5600.7|5602.8|5600|7
1610620450000|2021-01-14 10:34:10|||||||||6
1610620460000|2021-01-14 10:34:20|5602.5|5599.7|5602.5|5599.7|5602.5|5599.7|5602.5|5599.7|1
1610620470000|2021-01-14 10:34:30|5602.8|5600|5603.5|5600.7|5603.5|5600.7|5602.8|5600|1
1610620490000|2021-01-14 10:34:50|5603.8|5601|5603.8|5601|5603.8|5601|5603.8|5601|7
1610620500000|2021-01-14 10:35:00|5603.5|5600.7|5602.8|5600|5603.5|5600.7|5602.8|5600|2
1610620510000|2021-01-14 10:35:10|5602.5|5599.7|5602.5|5599.7|5602.5|5599.7|5602.5|5599.7|1
1610620530000|2021-01-14 10:35:30|5602.8|5600|5602.8|5600|5603.3|5600.5|5602.8|5600|1
1610620540000|2021-01-14 10:35:40|5603|5600.2|5602.8|5600|5603|5600.2|5602.8|5600|0
1610620550000|2021-01-14 10:35:50|5602.5|5599.7|5602.8|5600|5602.8|5600|5602.5|5599.7|19
1610620560000|2021-01-14 10:36:00|5602.5|5599.7|5603.3|5600.5|5603.3|5600.5|5602.5|5599.7|3
1610620570000|2021-01-14 10:36:10|5603|5600.2|5602.8|5600|5603|5600.2|5602.8|5600|0
1610620580000|2021-01-14 10:36:20|5602.5|5599.7|5602|5599.2|5602.5|5599.7|5602|5599.2|4
1610620590000|2021-01-14 10:36:30|5602.3|5599.5|5602.8|5600|5602.8|5600|5602.3|5599.5|7
1610620600000|2021-01-14 10:36:40|5602.5|5599.7|5602.5|5599.7|5602.5|5599.7|5601.8|5599|10
1610620610000|2021-01-14 10:36:50|5602|5599.2|5599.5|5596.7|5602.5|5599.7|5599.3|5596.5|51
1610620620000|2021-01-14 10:37:00|5599.8|5597|5599.5|5596.7|5599.8|5597|5599.5|5596.7|4
1610620630000|2021-01-14 10:37:10|5599.3|5596.5|5598.8|5596|5599.8|5597|5598.3|5595.5|18
1610620640000|2021-01-14 10:37:20|5598|5595.2|5598.5|5595.7|5598.6|5595.8|5598|5595.2|2
1610620650000|2021-01-14 10:37:30|5598.8|5596|5598.8|5596|5598.8|5596|5598.8|5596|6
1610620660000|2021-01-14 10:37:40|5598.5|5595.7|5598.5|5595.7|5598.5|5595.7|5597.8|5595|5
1610620670000|2021-01-14 10:37:50|5598.8|5596|5597.6|5594.8|5598.8|5596|5597.6|5594.8|171
1610620680000|2021-01-14 10:38:00|5597|5594.2|5596.8|5594|5597.5|5594.7|5596.8|5594|17
1610620690000|2021-01-14 10:38:10|5596.5|5593.7|5593.8|5591|5596.5|5593.7|5593.8|5591|98
1610620700000|2021-01-14 10:38:20|5594.3|5591.5|5594.8|5592|5594.8|5592|5593.8|5591|5
1610620710000|2021-01-14 10:38:30|5594.5|5591.7|5594.5|5591.7|5594.5|5591.7|5594.5|5591.7|1
1610620720000|2021-01-14 10:38:40|5594.3|5591.5|5594.3|5591.5|5594.3|5591.5|5593.8|5591|14
1610620730000|2021-01-14 10:38:50|5593.3|5590.5|5594.3|5591.5|5594.3|5591.5|5593|5590.2|40
1610620740000|2021-01-14 10:39:00|5594.8|5592|5594.8|5592|5594.8|5592|5594.8|5592|74
1610620750000|2021-01-14 10:39:10|5594.5|5591.7|5594.8|5592|5594.8|5592|5594.5|5591.7|24
1610620760000|2021-01-14 10:39:20|5594.5|5591.7|5594|5591.2|5594.5|5591.7|5594|5591.2|40
1610620770000|2021-01-14 10:39:30|5594.5|5591.7|5594|5591.2|5594.5|5591.7|5593.8|5591|4
1610620780000|2021-01-14 10:39:40|5594.5|5591.7|5594.5|5591.7|5594.5|5591.7|5594.3|5591.5|0
1610620790000|2021-01-14 10:39:50|5594.3|5591.5|5594|5591.2|5594.3|5591.5|5593.8|5591|2
1610620800000|2021-01-14 10:40:00|5594.5|5591.7|5594.8|5592|5594.8|5592|5594.5|5591.7|8
1610620810000|2021-01-14 10:40:10|5596.5|5593.7|5598.8|5596|5599.8|5597|5596.5|5593.7|97
1610620820000|2021-01-14 10:40:20|5598.5|5595.7|5599.8|5597|5600.3|5597.5|5598.5|5595.7|61
1610620830000|2021-01-14 10:40:30|5600.3|5597.5|5601.5|5598.7|5601.8|5599|5600.3|5597.5|45
1610620840000|2021-01-14 10:40:40|5602|5599.2|5602|5599.2|5602.5|5599.7|5601.8|5599|24
1610620850000|2021-01-14 10:40:50|5602.5|5599.7|5603|5600.2|5603.5|5600.7|5602.5|5599.7|8
1610620860000|2021-01-14 10:41:00|5604|5601.2|5606.8|5604|5606.8|5604|5604|5601.2|72
1610620870000|2021-01-14 10:41:10|5607.3|5604.5|5607.5|5604.7|5607.5|5604.7|5606.8|5604|4
1610620880000|2021-01-14 10:41:20|||||||||1
1610620890000|2021-01-14 10:41:30|5607.3|5604.5|5606.8|5604|5607.8|5605|5606.8|5604|11
1610620900000|2021-01-14 10:41:40|5606.5|5603.7|5606.8|5604|5607|5604.2|5606.5|5603.7|0
1610620910000|2021-01-14 10:41:50|5607|5604.2|5606.8|5604|5607|5604.2|5606.8|5604|1
1610620920000|2021-01-14 10:42:00|5606.5|5603.7|5610.3|5607.5|5610.8|5608|5606.5|5603.7|68
1610620930000|2021-01-14 10:42:10|5610.8|5608|5608.8|5606|5611.5|5608.7|5608.8|5606|246
1610620940000|2021-01-14 10:42:20|5609|5606.2|5611.3|5608.5|5611.3|5608.5|5608.8|5606|79
1610620950000|2021-01-14 10:42:30|5611|5608.2|5611|5608.2|5611.3|5608.5|5610.5|5607.7|80
1610620960000|2021-01-14 10:42:40|5611.3|5608.5|5611.5|5608.7|5612|5609.2|5611|5608.2|9
1610620970000|2021-01-14 10:42:50|5610.8|5608|5611|5608.2|5611|5608.2|5610.5|5607.7|9
1610620980000|2021-01-14 10:43:00|5610.8|5608|5610.5|5607.7|5610.8|5608|5610.5|5607.7|0
1610620990000|2021-01-14 10:43:10|5610.3|5607.5|5611|5608.2|5611.3|5608.5|5610.3|5607.5|27
1610621000000|2021-01-14 10:43:20|5611.3|5608.5|5611.3|5608.5|5611.3|5608.5|5611|5608.2|12
1610621010000|2021-01-14 10:43:30|5611|5608.2|5611|5608.2|5611.3|5608.5|5611|5608.2|4
1610621020000|2021-01-14 10:43:40|5610.8|5608|5613.8|5611|5613.8|5611|5610.8|5608|56
1610621030000|2021-01-14 10:43:50|5614|5611.2|5615.5|5612.7|5615.8|5613|5613.5|5610.7|131
1610621040000|2021-01-14 10:44:00|5615.3|5612.5|5615.5|5612.7|5615.8|5613|5615.3|5612.5|3
1610621050000|2021-01-14 10:44:10|5615.3|5612.5|5615.3|5612.5|5615.3|5612.5|5615.3|5612.5|66
1610621060000|2021-01-14 10:44:20|5616.3|5613.5|5616.8|5614|5616.8|5614|5616.3|5613.5|35
1610621070000|2021-01-14 10:44:30|5616.5|5613.7|5615.5|5612.7|5616.8|5614|5615.3|5612.5|84
1610621080000|2021-01-14 10:44:40|5616.5|5613.7|5616.1|5613.3|5616.5|5613.7|5616.1|5613.3|20
1610621090000|2021-01-14 10:44:50|5615.8|5613|5615.5|5612.7|5615.8|5613|5615.5|5612.7|0
1610621100000|2021-01-14 10:45:00|5616.3|5613.5|5616.5|5613.7|5617.3|5614.5|5616.3|5613.5|26
1610621150000|2021-01-14 10:45:50|5616|5613.2|5615|5612.2|5616|5613.2|5614.5|5611.7|69
1610621160000|2021-01-14 10:46:00|5614.5|5611.7|5615|5612.2|5615.3|5612.5|5613|5610.2|48
1610621170000|2021-01-14 10:46:10|5614.5|5611.7|5613.5|5610.7|5614.5|5611.7|5613.5|5610.7|9
1610621180000|2021-01-14 10:46:20|5613.1|5610.3|5612.3|5609.5|5613.3|5610.5|5611.8|5609|15
1610621190000|2021-01-14 10:46:30|5612.5|5609.7|5612|5609.2|5612.5|5609.7|5611.8|5609|1
1610621200000|2021-01-14 10:46:40|5612.5|5609.7|5611.5|5608.7|5613.5|5610.7|5611.5|5608.7|19
1610621210000|2021-01-14 10:46:50|5611.8|5609|5613.3|5610.5|5613.5|5610.7|5611.5|5608.7|4
1610621220000|2021-01-14 10:47:00|5613.8|5611|5615.3|5612.5|5615.5|5612.7|5613.8|5611|14
1610621230000|2021-01-14 10:47:10|5614.3|5611.5|5613|5610.2|5614.3|5611.5|5612.8|5610|4
1610621240000|2021-01-14 10:47:20|5612.8|5610|5613.3|5610.5|5613.5|5610.7|5612.8|5610|0
1610621250000|2021-01-14 10:47:30|5613.8|5611|5611.8|5609|5613.8|5611|5611.8|5609|19
1610621260000|2021-01-14 10:47:40|5612|5609.2|5612.5|5609.7|5613|5610.2|5612|5609.2|9
1610621270000|2021-01-14 10:47:50|5612.8|5610|5615|5612.2|5615.3|5612.5|5612.5|5609.7|23
1610621280000|2021-01-14 10:48:00|5615.3|5612.5|5615.3|5612.5|5615.3|5612.5|5615|5612.2|2
1610621290000|2021-01-14 10:48:10|5615|5612.2|5615.5|5612.7|5615.5|5612.7|5615|5612.2|4
1610621300000|2021-01-14 10:48:20|5614.8|5612|5614.8|5612|5614.8|5612|5614.8|5612|2
1610621310000|2021-01-14 10:48:30|5614.5|5611.7|5614.5|5611.7|5615.3|5612.5|5614.3|5611.5|12
1610621320000|2021-01-14 10:48:40|5614.3|5611.5|5613.5|5610.7|5614.3|5611.5|5613.5|5610.7|16
1610621330000|2021-01-14 10:48:50|5612.8|5610|5613.5|5610.7|5613.5|5610.7|5612.8|5610|3
1610621340000|2021-01-14 10:49:00|5613.8|5611|5615.8|5613|5615.8|5613|5613.8|5611|9
1610621350000|2021-01-14 10:49:10|5615.5|5612.7|5614.5|5611.7|5615.5|5612.7|5614.5|5611.7|3
1610621360000|2021-01-14 10:49:20|5614.8|5612|5616.3|5613.5|5616.3|5613.5|5614.8|5612|10
1610621370000|2021-01-14 10:49:30|5616|5613.2|5616|5613.2|5616|5613.2|5616|5613.2|0
1610621380000|2021-01-14 10:49:40|5616.3|5613.5|5616|5613.2|5617.3|5614.5|5616|5613.2|1
1610621390000|2021-01-14 10:49:50|5615.5|5612.7|5614.5|5611.7|5616.3|5613.5|5614.5|5611.7|4
1610621400000|2021-01-14 10:50:00|5614.3|5611.5|5614.3|5611.5|5614.3|5611.5|5614.3|5611.5|0
1610621410000|2021-01-14 10:50:10|5614.8|5612|5614.5|5611.7|5614.8|5612|5614.3|5611.5|31
1610621420000|2021-01-14 10:50:20|5614.8|5612|5616.5|5613.7|5616.5|5613.7|5614.5|5611.7|0
1610621430000|2021-01-14 10:50:30|5616.3|5613.5|5616|5613.2|5616.5|5613.7|5615.5|5612.7|3
1610621440000|2021-01-14 10:50:40|5615.5|5612.7|5615.5|5612.7|5615.5|5612.7|5615.5|5612.7|0
1610621450000|2021-01-14 10:50:50|5615.8|5613|5616|5613.2|5616.3|5613.5|5615.8|5613|2
1610621460000|2021-01-14 10:51:00|5616.3|5613.5|5617.3|5614.5|5617.3|5614.5|5616.3|5613.5|16
1610621480000|2021-01-14 10:51:20|5617.5|5614.7|5617.5|5614.7|5617.5|5614.7|5617.5|5614.7|2
1610621490000|2021-01-14 10:51:30|5617|5614.2|5616.5|5613.7|5617|5614.2|5616.5|5613.7|5
1610621500000|2021-01-14 10:51:40|5616.3|5613.5|5615|5612.2|5616.3|5613.5|5615|5612.2|9
1610621510000|2021-01-14 10:51:50|5614.8|5612|5611|5608.2|5614.8|5612|5610.8|5608|20
1610621520000|2021-01-14 10:52:00|5611.3|5608.5|5610.8|5608|5611.3|5608.5|5610.8|5608|4
1610621530000|2021-01-14 10:52:10|5611|5608.2|5611.3|5608.5|5611.3|5608.5|5611|5608.2|3
1610621540000|2021-01-14 10:52:20|5611.5|5608.7|5614|5611.2|5614|5611.2|5611.5|5608.7|36
1610621550000|2021-01-14 10:52:30|5613.5|5610.7|5613.5|5610.7|5614.3|5611.5|5613.5|5610.7|7
1610621560000|2021-01-14 10:52:40|5614|5611.2|5614.3|5611.5|5614.3|5611.5|5614|5611.2|3
1610621570000|2021-01-14 10:52:50|5614|5611.2|5613.8|5611|5614|5611.2|5612.8|5610|9
1610621580000|2021-01-14 10:53:00|5614|5611.2|5612.5|5609.7|5614.3|5611.5|5612.5|5609.7|9
1610621590000|2021-01-14 10:53:10|5612|5609.2|5611.3|5608.5|5612|5609.2|5610.8|5608|34
1610621600000|2021-01-14 10:53:20|5610.5|5607.7|5608.3|5605.5|5611|5608.2|5608.3|5605.5|121
1610621610000|2021-01-14 10:53:30|5607.3|5604.5|5605.3|5602.5|5608.3|5605.5|5605.3|5602.5|172
1610621620000|2021-01-14 10:53:40|5606.3|5603.5|5604.8|5602|5607.3|5604.5|5604.5|5601.7|259
1610621630000|2021-01-14 10:53:50|5605|5602.2|5604.8|5602|5606.3|5603.5|5604.3|5601.5|286
1610621640000|2021-01-14 10:54:00|5604.5|5601.7|5605.8|5603|5607.3|5604.5|5604.5|5601.7|73
1610621650000|2021-01-14 10:54:10|5607.3|5604.5|5610.3|5607.5|5610.3|5607.5|5607.3|5604.5|32
1610621660000|2021-01-14 10:54:20|5610.5|5607.7|5611.3|5608.5|5611.3|5608.5|5609.3|5606.5|242
1610621670000|2021-01-14 10:54:30|5611|5608.2|5611|5608.2|5612.3|5609.5|5611|5608.2|43
1610621680000|2021-01-14 10:54:40|5610.8|5608|5612.5|5609.7|5612.5|5609.7|5610.5|5607.7|43
1610621690000|2021-01-14 10:54:50|5612.3|5609.5|5612.5|5609.7|5612.5|5609.7|5612|5609.2|1
1610621700000|2021-01-14 10:55:00|5613.3|5610.5|5612.5|5609.7|5613.8|5611|5612.5|5609.7|32
1610621710000|2021-01-14 10:55:10|5612.8|5610|5613|5610.2|5613|5610.2|5612.8|5610|2
1610621720000|2021-01-14 10:55:20|5613.3|5610.5|5612.5|5609.7|5613.3|5610.5|5612.5|5609.7|3
1610621730000|2021-01-14 10:55:30|5612.3|5609.5|5611.5|5608.7|5612.3|5609.5|5611.5|5608.7|2
1610621740000|2021-01-14 10:55:40|5612|5609.2|5613|5610.2|5613.3|5610.5|5611.5|5608.7|21
1610621750000|2021-01-14 10:55:50|5613.3|5610.5|5614|5611.2|5614|5611.2|5613|5610.2|344
1610621760000|2021-01-14 10:56:00|5614.3|5611.5|5613.5|5610.7|5614.8|5612|5613.5|5610.7|2
1610621770000|2021-01-14 10:56:10|5613.3|5610.5|5612.8|5610|5613.3|5610.5|5612.8|5610|1
1610621780000|2021-01-14 10:56:20|5612.3|5609.5|5611.5|5608.7|5612.3|5609.5|5611.5|5608.7|2
1610621790000|2021-01-14 10:56:30|5612|5609.2|5612|5609.2|5612.5|5609.7|5612|5609.2|12
1610621800000|2021-01-14 10:56:40|5611.8|5609|5611.8|5609|5611.8|5609|5611.8|5609|0
1610621810000|2021-01-14 10:56:50|5612.5|5609.7|5614|5611.2|5614|5611.2|5612.5|5609.7|10
1610621820000|2021-01-14 10:57:00|5614.3|5611.5|5613.8|5611|5614.3|5611.5|5613.8|5611|6
1610621830000|2021-01-14 10:57:10|5613.5|5610.7|5613.5|5610.7|5613.5|5610.7|5613.5|5610.7|1
1610621840000|2021-01-14 10:57:20|5613.8|5611|5613.8|5611|5613.8|5611|5613.8|5611|33
1610621850000|2021-01-14 10:57:30|||||||||2
1610621860000|2021-01-14 10:57:40|5613.5|5610.7|5613.5|5610.7|5613.5|5610.7|5613.5|5610.7|0
1610621870000|2021-01-14 10:57:50|5613.3|5610.5|5612.5|5609.7|5613.3|5610.5|5612.5|5609.7|49
1610621880000|2021-01-14 10:58:00|5613.3|5610.5|5613.3|5610.5|5613.3|5610.5|5613|5610.2|4
1610621890000|2021-01-14 10:58:10|5613.5|5610.7|5615.5|5612.7|5615.5|5612.7|5613.5|5610.7|17
1610621900000|2021-01-14 10:58:20|5615.3|5612.5|5616.3|5613.5|5616.3|5613.5|5615|5612.2|4
1610621910000|2021-01-14 10:58:30|5616.8|5614|5616.5|5613.7|5616.8|5614|5616.5|5613.7|1
1610621920000|2021-01-14 10:58:40|5616.8|5614|5615|5612.2|5616.8|5614|5615|5612.2|3
1610621930000|2021-01-14 10:58:50|5615.3|5612.5|5615.5|5612.7|5615.5|5612.7|5615|5612.2|1
1610621940000|2021-01-14 10:59:00|5614.5|5611.7|5614.5|5611.7|5614.5|5611.7|5614.5|5611.7|1
1610621950000|2021-01-14 10:59:10|5614.8|5612|5614.3|5611.5|5614.8|5612|5614.3|5611.5|1
1610621960000|2021-01-14 10:59:20|5615.3|5612.5|5614.8|5612|5615.3|5612.5|5614.5|5611.7|1
1610621970000|2021-01-14 10:59:30|5614.5|5611.7|5614.5|5611.7|5614.8|5612|5614.5|5611.7|0
1610621980000|2021-01-14 10:59:40|5614.8|5612|5615.3|5612.5|5616.3|5613.5|5614.8|5612|3
1610621990000|2021-01-14 10:59:50|5615.8|5613|5616.3|5613.5|5616.3|5613.5|5615.8|5613|2
1610622000000|2021-01-14 11:00:00|5616.8|5614|5616.3|5613.5|5616.8|5614|5615.8|5613|129
1610622010000|2021-01-14 11:00:10|5616|5613.2|5616.8|5614|5617|5614.2|5616|5613.2|4
1610622020000|2021-01-14 11:00:20|5617|5614.2|5616.5|5613.7|5617|5614.2|5616.5|5613.7|2
1610622030000|2021-01-14 11:00:30|5616.3|5613.5|5613.3|5610.5|5616.3|5613.5|5613.3|5610.5|5
1610622040000|2021-01-14 11:00:40|5613.8|5611|5612.8|5610|5613.8|5611|5612.8|5610|4
1610622050000|2021-01-14 11:00:50|5612.5|5609.7|5611.8|5609|5612.5|5609.7|5611.8|5609|7
1610622060000|2021-01-14 11:01:00|5611.5|5608.7|5611.8|5609|5612|5609.2|5611.5|5608.7|6
1610622070000|2021-01-14 11:01:10|5612.3|5609.5|5613|5610.2|5613|5610.2|5612.3|5609.5|6
1610622080000|2021-01-14 11:01:20|5613.5|5610.7|5613.5|5610.7|5613.5|5610.7|5613.5|5610.7|1
1610622090000|2021-01-14 11:01:30|5613.8|5611|5611.5|5608.7|5613.8|5611|5611.5|5608.7|9
1610622100000|2021-01-14 11:01:40|5611.8|5609|5610.7|5607.9|5612.3|5609.5|5610.3|5607.5|44
1610622110000|2021-01-14 11:01:50|5610.3|5607.5|5608|5605.2|5610.3|5607.5|5607.8|5605|173
1610622120000|2021-01-14 11:02:00|5608.3|5605.5|5605.3|5602.5|5608.3|5605.5|5605.3|5602.5|91
1610622130000|2021-01-14 11:02:10|5605.5|5602.7|5604.5|5601.7|5606.3|5603.5|5604.3|5601.5|60
1610622140000|2021-01-14 11:02:20|5604.3|5601.5|5604.3|5601.5|5605.3|5602.5|5604.3|5601.5|72
1610622150000|2021-01-14 11:02:30|5604.5|5601.7|5604.8|5602|5605.3|5602.5|5604.5|5601.7|6
1610622160000|2021-01-14 11:02:40|5607|5604.2|5608.3|5605.5|5609.3|5606.5|5607|5604.2|75
1610622170000|2021-01-14 11:02:50|5607.3|5604.5|5607.3|5604.5|5607.3|5604.5|5607.3|5604.5|11
1610622180000|2021-01-14 11:03:00|5607.5|5604.7|5606.3|5603.5|5608.3|5605.5|5606.3|5603.5|24
1610622190000|2021-01-14 11:03:10|5606.8|5604|5607.3|5604.5|5607.3|5604.5|5605.3|5602.5|22
1610622200000|2021-01-14 11:03:20|5607|5604.2|5606.3|5603.5|5607|5604.2|5606.3|5603.5|6
1610622220000|2021-01-14 11:03:40|5606.5|5603.7|5606.3|5603.5|5606.5|5603.7|5606.3|5603.5|4
1610622230000|2021-01-14 11:03:50|5604.8|5602|5603.8|5601|5604.8|5602|5603.3|5600.5|79
1610622240000|2021-01-14 11:04:00|5603.5|5600.7|5602.5|5599.7|5604.5|5601.7|5602.5|5599.7|42
1610622250000|2021-01-14 11:04:10|||||||||2
1610622260000|2021-01-14 11:04:20|5602.3|5599.5|5603.3|5600.5|5603.3|5600.5|5601.8|5599|21
1610622270000|2021-01-14 11:04:30|5602.8|5600|5602.8|5600|5602.8|5600|5602.8|5600|1
1610622280000|2021-01-14 11:04:40|5603|5600.2|5604.5|5601.7|5604.5|5601.7|5603|5600.2|9
1610622290000|2021-01-14 11:04:50|5604.8|5602|5602.8|5600|5605.5|5602.7|5602.8|5600|81
1610622300000|2021-01-14 11:05:00|5602.5|5599.7|5603.5|5600.7|5603.5|5600.7|5602.5|5599.7|25
1610622310000|2021-01-14 11:05:10|5603.1|5600.3|5602.8|5600|5603.3|5600.5|5602.8|5600|25
1610622320000|2021-01-14 11:05:20|5603|5600.2|5602.8|5600|5603|5600.2|5602.8|5600|9
1610622330000|2021-01-14 11:05:30|5602.5|5599.7|5602.5|5599.7|5602.5|5599.7|5602.5|5599.7|5
1610622340000|2021-01-14 11:05:40|5602.8|5600|5602.8|5600|5603.1|5600.3|5602.8|5600|9
1610622350000|2021-01-14 11:05:50|||||||||8
1610622360000|2021-01-14 11:06:00|5603.1|5600.3|5606|5603.2|5606.8|5604|5603.1|5600.3|209
1610622370000|2021-01-14 11:06:10|5606.3|5603.5|5607.5|5604.7|5608.3|5605.5|5606.3|5603.5|8
1610622380000|2021-01-14 11:06:20|5607.8|5605|5607.8|5605|5608|5605.2|5607.8|5605|3
1610622390000|2021-01-14 11:06:30|5608.3|5605.5|5610|5607.2|5610.3|5607.5|5608.3|5605.5|12
1610622400000|2021-01-14 11:06:40|5609.8|5607|5610|5607.2|5610|5607.2|5609.8|5607|13
1610622410000|2021-01-14 11:06:50|5610.3|5607.5|5609.8|5607|5610.3|5607.5|5609.8|5607|2
1610622420000|2021-01-14 11:07:00|5609.5|5606.7|5609.3|5606.5|5609.5|5606.7|5609|5606.2|9
1610622430000|2021-01-14 11:07:10|5609.5|5606.7|5608.8|5606|5609.5|5606.7|5608.8|5606|2
1610622440000|2021-01-14 11:07:20|5608.5|5605.7|5608.5|5605.7|5608.5|5605.7|5608.5|5605.7|1
1610622450000|2021-01-14 11:07:30|5607.8|5605|5607.5|5604.7|5607.8|5605|5607.5|5604.7|7
1610622480000|2021-01-14 11:08:00|5607.8|5605|5608.3|5605.5|5608.5|5605.7|5607.8|5605|5
1610622490000|2021-01-14 11:08:10|5608.5|5605.7|5608.5|5605.7|5608.5|5605.7|5608.5|5605.7|1
1610622500000|2021-01-14 11:08:20|5607.8|5605|5607.8|5605|5608.3|5605.5|5607.8|5605|3
1610622520000|2021-01-14 11:08:40|5607.5|5604.7|5604.5|5601.7|5607.5|5604.7|5604.3|5601.5|14
1610622530000|2021-01-14 11:08:50|5604.4|5601.6|5602.8|5600|5604.4|5601.6|5602.8|5600|49
1610622540000|2021-01-14 11:09:00|5602.5|5599.7|5604.8|5602|5605.3|5602.5|5602.5|5599.7|20
1610622550000|2021-01-14 11:09:10|5604.5|5601.7|5605.3|5602.5|5605.3|5602.5|5604.5|5601.7|3
1610622560000|2021-01-14 11:09:20|5605.8|5603|5604.8|5602|5606|5603.2|5604.8|5602|4
1610622570000|2021-01-14 11:09:30|5604.3|5601.5|5604.8|5602|5604.8|5602|5604.3|5601.5|0
1610622580000|2021-01-14 11:09:40|5604.3|5601.5|5604.8|5602|5604.8|5602|5604|5601.2|1
1610622590000|2021-01-14 11:09:50|5605.3|5602.5|5605|5602.2|5605.5|5602.7|5605|5602.2|2
1610622600000|2021-01-14 11:10:00|5604.8|5602|5603.5|5600.7|5605.5|5602.7|5603.5|5600.7|241
1610622610000|2021-01-14 11:10:10|5602.8|5600|5602.8|5600|5602.8|5600|5602.8|5600|4
1610622620000|2021-01-14 11:10:20|5603|5600.2|5603.3|5600.5|5603.5|5600.7|5602.8|5600|1
1610622630000|2021-01-14 11:10:30|5603.5|5600.7|5602.3|5599.5|5603.5|5600.7|5601.8|5599|39
1610622640000|2021-01-14 11:10:40|5602|5599.2|5599.3|5596.5|5602.3|5599.5|5599.3|5596.5|94
1610622660000|2021-01-14 11:11:00|5599.5|5596.7|5599.5|5596.7|5599.5|5596.7|5598.8|5596|43
1610622670000|2021-01-14 11:11:10|5599.3|5596.5|5599.5|5596.7|5599.5|5596.7|5598.8|5596|182
1610622680000|2021-01-14 11:11:20|5599.8|5597|5599.8|5597|5599.8|5597|5599.8|5597|13
1610622700000|2021-01-14 11:11:40|5599.5|5596.7|5599.3|5596.5|5599.8|5597|5599.3|5596.5|4
1610622710000|2021-01-14 11:11:50|5598.8|5596|5599|5596.2|5599|5596.2|5598.8|5596|10
1610622720000|2021-01-14 11:12:00|5599.3|5596.5|5598.8|5596|5599.3|5596.5|5598.8|5596|1
1610622730000|2021-01-14 11:12:10|5599|5596.2|5598.3|5595.5|5599|5596.2|5598|5595.2|15
1610622740000|2021-01-14 11:12:20|5598.5|5595.7|5599|5596.2|5599|5596.2|5597.8|5595|13
1610622750000|2021-01-14 11:12:30|5599.3|5596.5|5598.8|5596|5599.8|5597|5598.8|5596|21
1610622760000|2021-01-14 11:12:40|5598.3|5595.5|5598.8|5596|5598.8|5596|5597.8|5595|3
1610622770000|2021-01-14 11:12:50|5598.5|5595.7|5598.5|5595.7|5598.5|5595.7|5597.8|5595|17
1610622780000|2021-01-14 11:13:00|5598.8|5596|5599.8|5597|5599.8|5597|5598|5595.2|70
1610622790000|2021-01-14 11:13:10|5600|5597.2|5599|5596.2|5600.8|5598|5598.5|5595.7|60
1610622800000|2021-01-14 11:13:20|5599.5|5596.7|5599.5|5596.7|5599.5|5596.7|5599.5|5596.7|0
1610622820000|2021-01-14 11:13:40|5598.5|5595.7|5598.3|5595.5|5598.8|5596|5598|5595.2|15
1610622830000|2021-01-14 11:13:50|5597.8|5595|5595.5|5592.7|5597.8|5595|5595.5|5592.7|18
1610622840000|2021-01-14 11:14:00|5595|5592.2|5594.8|5592|5595.5|5592.7|5594.8|5592|29
1610622850000|2021-01-14 11:14:10|5595|5592.2|5595.8|5593|5596.5|5593.7|5594.8|5592|137
1610622860000|2021-01-14 11:14:20|5596|5593.2|5596.3|5593.5|5596.3|5593.5|5596|5593.2|0
1610622870000|2021-01-14 11:14:30|5596.5|5593.7|5596.5|5593.7|5597.3|5594.5|5596.5|5593.7|18
1610622880000|2021-01-14 11:14:40|5597|5594.2|5596.8|5594|5597.3|5594.5|5596.8|5594|2
1610622890000|2021-01-14 11:14:50|5596.5|5593.7|5597.5|5594.7|5597.8|5595|5596.5|5593.7|11
1610622900000|2021-01-14 11:15:00|5596.8|5594|5597.8|5595|5598.3|5595.5|5596.8|5594|6
1610622910000|2021-01-14 11:15:10|5598|5595.2|5599.5|5596.7|5599.5|5596.7|5598|5595.2|3
1610622920000|2021-01-14 11:15:20|5598.5|5595.7|5596.8|5594|5598.5|5595.7|5596.8|5594|42
1610622930000|2021-01-14 11:15:30|5597.5|5594.7|5596.8|5594|5597.5|5594.7|5596.8|5594|2
1610622940000|2021-01-14 11:15:40|5597|5594.2|5595.8|5593|5597.5|5594.7|5595.8|5593|12
1610622950000|2021-01-14 11:15:50|5594.8|5592|5594.8|5592|5595|5592.2|5594.8|5592|11
1610622960000|2021-01-14 11:16:00|5594.6|5591.8|5595|5592.2|5595.5|5592.7|5594|5591.2|16
1610622970000|2021-01-14 11:16:10|5595.3|5592.5|5596.5|5593.7|5596.5|5593.7|5595.3|5592.5|9
1610622980000|2021-01-14 11:16:20|5596|5593.2|5596|5593.2|5596|5593.2|5596|5593.2|1
1610622990000|2021-01-14 11:16:30|5596.3|5593.5|5596.5|5593.7|5596.5|5593.7|5596.3|5593.5|7
1610623000000|2021-01-14 11:16:40|5597|5594.2|5596.8|5594|5597.8|5595|5596.8|5594|4
1610623010000|2021-01-14 11:16:50|5598.3|5595.5|5597.8|5595|5598.3|5595.5|5597.8|5595|25
1610623020000|2021-01-14 11:17:00|5596.8|5594|5596.8|5594|5596.8|5594|5595.8|5593|7
1610623030000|2021-01-14 11:17:10|||||||||3
1610623040000|2021-01-14 11:17:20|5595.8|5593|5595.4|5592.6|5595.8|5593|5595.4|5592.6|29
1610623050000|2021-01-14 11:17:30|5594.8|5592|5595.3|5592.5|5595.5|5592.7|5594.8|5592|60
1610623060000|2021-01-14 11:17:40|5594.6|5591.8|5594|5591.2|5594.6|5591.8|5593.5|5590.7|55
1610623070000|2021-01-14 11:17:50|5593.5|5590.7|5593.5|5590.7|5593.5|5590.7|5593.5|5590.7|10
1610623080000|2021-01-14 11:18:00|5593.3|5590.5|5593.3|5590.5|5593.3|5590.5|5593.3|5590.5|12
1610623090000|2021-01-14 11:18:10|5593.5|5590.7|5593.3|5590.5|5593.5|5590.7|5593.3|5590.5|50
1610623100000|2021-01-14 11:18:20|5593.5|5590.7|5593.3|5590.5|5593.5|5590.7|5593.3|5590.5|2
1610623110000|2021-01-14 11:18:30|5593.5|5590.7|5593.8|5591|5593.8|5591|5593.5|5590.7|29
1610623120000|2021-01-14 11:18:40|5594.3|5591.5|5594|5591.2|5594.3|5591.5|5593.8|5591|11
1610623130000|2021-01-14 11:18:50|5593.8|5591|5593.8|5591|5593.8|5591|5593.8|5591|0
1610623140000|2021-01-14 11:19:00|5593.3|5590.5|5593.3|5590.5|5594|5591.2|5593.3|5590.5|26
1610623150000|2021-01-14 11:19:10|5591.5|5588.7|5590.5|5587.7|5591.5|5588.7|5590.5|5587.7|70
1610623160000|2021-01-14 11:19:20|5590.8|5588|5588.3|5585.5|5594.2|5588.2|5588.3|5584.2|107
1610623170000|2021-01-14 11:19:30|5589.3|5586.5|5588.5|5585.7|5589.5|5586.7|5588.3|5585.5|7
1610623180000|2021-01-14 11:19:40|5588.8|5586|5588.8|5586|5589.3|5586.5|5588.5|5585.7|12
1610623190000|2021-01-14 11:19:50|5588.5|5585.7|5587.8|5585|5588.5|5585.7|5587.5|5584.7|9
1610623200000|2021-01-14 11:20:00|5588|5585.2|5588.3|5585.5|5588.3|5585.5|5587.5|5584.7|7
1610623210000|2021-01-14 11:20:10|5588|5585.2|5588.8|5586|5589|5586.2|5587.3|5584.5|18
1610623220000|2021-01-14 11:20:20|5589|5586.2|5589|5586.2|5589.5|5586.7|5588.5|5585.7|4
1610623230000|2021-01-14 11:20:30|5589.3|5586.5|5590.3|5587.5|5590.3|5587.5|5589.3|5586.5|30
1610623240000|2021-01-14 11:20:40|5590.8|5588|5591.3|5588.5|5591.3|5588.5|5590.8|5588|1
1610623250000|2021-01-14 11:20:50|5591.5|5588.7|5592.5|5589.7|5592.5|5589.7|5591.5|5588.7|5
1610623260000|2021-01-14 11:21:00|5593|5590.2|5594.3|5591.5|5594.3|5591.5|5593|5590.2|14
1610623270000|2021-01-14 11:21:10|5594.5|5591.7|5596.3|5593.5|5596.3|5593.5|5594.5|5591.7|28
1610623300000|2021-01-14 11:21:40|5595.5|5592.7|5595.3|5592.5|5595.5|5592.7|5595.3|5592.5|32
1610623310000|2021-01-14 11:21:50|5595|5592.2|5595.8|5593|5596.3|5593.5|5595|5592.2|4
1610623320000|2021-01-14 11:22:00|5595.5|5592.7|5596.3|5593.5|5596.3|5593.5|5595.5|5592.7|5
1610623330000|2021-01-14 11:22:10|||||||||1
1610623340000|2021-01-14 11:22:20|5595.8|5593|5595.8|5593|5596.3|5593.5|5595.8|5593|7
1610623350000|2021-01-14 11:22:30|5597|5594.2|5596.3|5593.5|5598.5|5595.7|5596.3|5593.5|79
1610623370000|2021-01-14 11:22:50|5595.8|5593|5594.8|5592|5595.8|5593|5594.5|5591.7|195
1610623380000|2021-01-14 11:23:00|5595.3|5592.5|5595.3|5592.5|5595.3|5592.5|5594.8|5592|4
1610623400000|2021-01-14 11:23:20|5594.8|5592|5594.8|5592|5594.8|5592|5594.8|5592|4
1610623410000|2021-01-14 11:23:30|5594.3|5591.5|5593.8|5591|5594.3|5591.5|5593.8|5591|2
1610623420000|2021-01-14 11:23:40|5593.5|5590.7|5594.5|5591.7|5594.5|5591.7|5593.5|5590.7|1
1610623430000|2021-01-14 11:23:50|||||||||2
1610623440000|2021-01-14 11:24:00|5595.3|5592.5|5595.3|5592.5|5595.3|5592.5|5595.3|5592.5|2
1610623450000|2021-01-14 11:24:10|5595.8|5593|5599.3|5596.5|5600.3|5597.5|5595.8|5593|458
1610623460000|2021-01-14 11:24:20|5600.3|5597.5|5600.5|5597.7|5600.5|5597.7|5600.3|5597.5|44
1610623470000|2021-01-14 11:24:30|5600.3|5597.5|5600.3|5597.5|5600.3|5597.5|5600.3|5597.5|3
1610623490000|2021-01-14 11:24:50|||||||||21
1610623500000|2021-01-14 11:25:00|5599.3|5596.5|5599.5|5596.7|5600.3|5597.5|5599.3|5596.5|42
1610623510000|2021-01-14 11:25:10|5599.3|5596.5|5596.3|5593.5|5599.3|5596.5|5596.3|5593.5|33
1610623520000|2021-01-14 11:25:20|5597.3|5594.5|5597.3|5594.5|5597.3|5594.5|5597.3|5594.5|3
1610623530000|2021-01-14 11:25:30|5597|5594.2|5596.3|5593.5|5597|5594.2|5595.5|5592.7|3
1610623540000|2021-01-14 11:25:40|5596.5|5593.7|5594.5|5591.7|5596.5|5593.7|5594.3|5591.5|12
1610623550000|2021-01-14 11:25:50|5594.8|5592|5595|5592.2|5595.3|5592.5|5594.8|5592|3
1610623560000|2021-01-14 11:26:00|5594.5|5591.7|5596.3|5593.5|5596.3|5593.5|5594.5|5591.7|5
1610623570000|2021-01-14 11:26:10|5596.5|5593.7|5594.5|5591.7|5596.5|5593.7|5593.5|5590.7|45
1610623580000|2021-01-14 11:26:20|5594|5591.2|5594.3|5591.5|5594.3|5591.5|5593.5|5590.7|11
1610623600000|2021-01-14 11:26:40|5594.5|5591.7|5595.3|5592.5|5595.3|5592.5|5594.5|5591.7|13
1610623610000|2021-01-14 11:26:50|5595.5|5592.7|5596.3|5593.5|5596.3|5593.5|5595.5|5592.7|0
1610623620000|2021-01-14 11:27:00|5596.8|5594|5597.3|5594.5|5597.3|5594.5|5596.8|5594|1
1610623630000|2021-01-14 11:27:10|5596.5|5593.7|5596|5593.2|5596.5|5593.7|5595.5|5592.7|5
1610623640000|2021-01-14 11:27:20|5596.3|5593.5|5596|5593.2|5596.3|5593.5|5595.8|5593|4
1610623650000|2021-01-14 11:27:30|||||||||3
1610623660000|2021-01-14 11:27:40|5595.5|5592.7|5595.5|5592.7|5595.5|5592.7|5595.5|5592.7|0
1610623670000|2021-01-14 11:27:50|5595.8|5593|5595.8|5593|5595.8|5593|5595.8|5593|3
1610623680000|2021-01-14 11:28:00|5595.5|5592.7|5596.3|5593.5|5597.5|5594.7|5595.5|5592.7|36
1610623690000|2021-01-14 11:28:10|||||||||1
1610623700000|2021-01-14 11:28:20|5595.3|5592.5|5595.3|5592.5|5595.3|5592.5|5595.3|5592.5|11
1610623710000|2021-01-14 11:28:30|5594.3|5591.5|5593.3|5590.5|5594.3|5591.5|5593.3|5590.5|9
1610623720000|2021-01-14 11:28:40|5594.5|5591.7|5594|5591.2|5594.5|5591.7|5593.8|5591|80
1610623730000|2021-01-14 11:28:50|5594.3|5591.5|5594|5591.2|5594.5|5591.7|5593.3|5590.5|17
1610623740000|2021-01-14 11:29:00|5594.5|5591.7|5594.3|5591.5|5594.5|5591.7|5594.3|5591.5|2
1610623750000|2021-01-14 11:29:10|5594.5|5591.7|5594|5591.2|5594.5|5591.7|5593.3|5590.5|13
1610623770000|2021-01-14 11:29:30|5594.8|5592|5593.8|5591|5594.8|5592|5593.5|5590.7|5
1610623780000|2021-01-14 11:29:40|5594|5591.2|5594.3|5591.5|5594.5|5591.7|5594|5591.2|4
1610623790000|2021-01-14 11:29:50|5595|5592.2|5594.5|5591.7|5595|5592.2|5594.5|5591.7|0
1610623800000|2021-01-14 11:30:00|5594.8|5592|5590.8|5588|5594.8|5592|5590.3|5587.5|17
1610623810000|2021-01-14 11:30:10|5590.3|5587.5|5590.3|5587.5|5590.3|5587.5|5590.3|5587.5|0
1610623820000|2021-01-14 11:30:20|5589.8|5587|5588.3|5585.5|5589.8|5587|5588.3|5585.5|20
1610623830000|2021-01-14 11:30:30|5588|5585.2|5589.3|5586.5|5589.3|5586.5|5588|5585.2|9
1610623840000|2021-01-14 11:30:40|5589.5|5586.7|5592.5|5589.7|5592.5|5589.7|5589.5|5586.7|3
1610623850000|2021-01-14 11:30:50|5592.3|5589.5|5593|5590.2|5593.3|5590.5|5592|5589.2|3
1610623860000|2021-01-14 11:31:00|5593.3|5590.5|5593.3|5590.5|5593.3|5590.5|5592.5|5589.7|9
1610623870000|2021-01-14 11:31:10|5593|5590.2|5592.5|5589.7|5593.3|5590.5|5592.5|5589.7|1
1610623880000|2021-01-14 11:31:20|5592|5589.2|5592.5|5589.7|5592.5|5589.7|5592|5589.2|1
1610623890000|2021-01-14 11:31:30|5592.3|5589.5|5591|5588.2|5592.3|5589.5|5591|5588.2|26
1610623900000|2021-01-14 11:31:40|5591.5|5588.7|5591.3|5588.5|5591.5|5588.7|5590.8|5588|3
1610623910000|2021-01-14 11:31:50|5591.5|5588.7|5591.3|5588.5|5591.5|5588.7|5591.3|5588.5|7
1610623920000|2021-01-14 11:32:00|5591.5|5588.7|5591.5|5588.7|5591.5|5588.7|5591|5588.2|5
1610623930000|2021-01-14 11:32:10|5592.8|5590|5592.5|5589.7|5592.8|5590|5592.3|5589.5|9
1610623940000|2021-01-14 11:32:20|5593.5|5590.7|5593.8|5591|5594|5591.2|5593.5|5590.7|2
1610623950000|2021-01-14 11:32:30|5593.3|5590.5|5592.3|5589.5|5593.3|5590.5|5592.3|5589.5|5
1610623960000|2021-01-14 11:32:40|5592|5589.2|5590.8|5588|5592|5589.2|5590.8|5588|7
1610623970000|2021-01-14 11:32:50|5591|5588.2|5591.3|5588.5|5591.3|5588.5|5591|5588.2|0
1610623980000|2021-01-14 11:33:00|5591.5|5588.7|5591|5588.2|5591.5|5588.7|5590.8|5588|7
1610623990000|2021-01-14 11:33:10|5590.8|5588|5591|5588.2|5591|5588.2|5590.5|5587.7|0
1610624000000|2021-01-14 11:33:20|5590.5|5587.7|5589.5|5586.7|5590.5|5587.7|5589.5|5586.7|6
1610624010000|2021-01-14 11:33:30|||||||||6
1610624020000|2021-01-14 11:33:40|5589.8|5587|5590|5587.2|5590|5587.2|5589.8|5587|1
1610624030000|2021-01-14 11:33:50|5590.3|5587.5|5590.7|5587.9|5590.7|5587.9|5590.3|5587.5|0
1610624040000|2021-01-14 11:34:00|5591.5|5588.7|5590.5|5587.7|5591.5|5588.7|5590.5|5587.7|9
1610624050000|2021-01-14 11:34:10|5590|5587.2|5589.5|5586.7|5590.3|5587.5|5589.5|5586.7|1
1610624060000|2021-01-14 11:34:20|5589.8|5587|5590.5|5587.7|5590.5|5587.7|5589.8|5587|2
1610624070000|2021-01-14 11:34:30|5590.8|5588|5591.3|5588.5|5591.3|5588.5|5590.8|5588|0
1610624080000|2021-01-14 11:34:40|5591|5588.2|5590.8|5588|5591.3|5588.5|5590.5|5587.7|2
1610624090000|2021-01-14 11:34:50|5591|5588.2|5591|5588.2|5591|5588.2|5591|5588.2|0
1610624100000|2021-01-14 11:35:00|5591.3|5588.5|5591.3|5588.5|5591.5|5588.7|5591.3|5588.5|0
1610624110000|2021-01-14 11:35:10|5590.8|5588|5590.5|5587.7|5590.8|5588|5590.5|5587.7|6
1610624120000|2021-01-14 11:35:20|5590.8|5588|5591.5|5588.7|5591.5|5588.7|5590.8|5588|4
1610624130000|2021-01-14 11:35:30|5591.3|5588.5|5591.5|5588.7|5591.5|5588.7|5590.5|5587.7|0
1610624140000|2021-01-14 11:35:40|5591.8|5589|5591.8|5589|5591.8|5589|5591.8|5589|0
1610624150000|2021-01-14 11:35:50|5592.5|5589.7|5592.8|5590|5592.8|5590|5592.5|5589.7|9
1610624160000|2021-01-14 11:36:00|5593.3|5590.5|5594|5591.2|5594.3|5591.5|5592.5|5589.7|13
1610624170000|2021-01-14 11:36:10|5594.3|5591.5|5594.5|5591.7|5594.5|5591.7|5594.3|5591.5|7
1610624180000|2021-01-14 11:36:20|5594.8|5592|5594.8|5592|5594.8|5592|5594.8|5592|7
1610624200000|2021-01-14 11:36:40|5593.8|5591|5594.3|5591.5|5594.3|5591.5|5593.8|5591|19
1610624210000|2021-01-14 11:36:50|5594.8|5592|5594.8|5592|5595.3|5592.5|5594.8|5592|9
1610624220000|2021-01-14 11:37:00|5595|5592.2|5596.8|5594|5597.5|5594.7|5595|5592.2|19
1610624230000|2021-01-14 11:37:10|5597|5594.2|5597.3|5594.5|5597.5|5594.7|5596.3|5593.5|30
1610624240000|2021-01-14 11:37:20|5597.5|5594.7|5597.5|5594.7|5598.3|5595.5|5597.5|5594.7|9
1610624260000|2021-01-14 11:37:40|5596.8|5594|5595.8|5593|5596.8|5594|5595|5592.2|20
1610624270000|2021-01-14 11:37:50|5595.5|5592.7|5594.8|5592|5595.5|5592.7|5594.8|5592|2
1610624280000|2021-01-14 11:38:00|5595|5592.2|5593|5590.2|5595.3|5592.5|5592.5|5589.7|37
1610624290000|2021-01-14 11:38:10|5592.8|5590|5592.5|5589.7|5592.8|5590|5592.5|5589.7|1
1610624310000|2021-01-14 11:38:30|5592.1|5589.3|5591.8|5589|5592.1|5589.3|5590.8|5588|56
1610624320000|2021-01-14 11:38:40|5591.5|5588.7|5592|5589.2|5592|5589.2|5591.5|5588.7|5
1610624330000|2021-01-14 11:38:50|5592.6|5589.8|5592.8|5590|5592.8|5590|5592.6|5589.8|1
1610624340000|2021-01-14 11:39:00|5592.3|5589.5|5591.5|5588.7|5592.3|5589.5|5590.8|5588|18
1610624360000|2021-01-14 11:39:20|5591.8|5589|5591.3|5588.5|5592.3|5589.5|5591.3|5588.5|8
1610624370000|2021-01-14 11:39:30|5591.5|5588.7|5591.5|5588.7|5591.5|5588.7|5591.5|5588.7|1
1610624380000|2021-01-14 11:39:40|5591.3|5588.5|5586.8|5584|5591.3|5588.5|5586.8|5584|249
1610624390000|2021-01-14 11:39:50|5586.5|5583.7|5584.8|5582|5586.5|5583.7|5584.8|5582|20
1610624400000|2021-01-14 11:40:00|5585.3|5582.5|5586.8|5584|5587|5584.2|5585.3|5582.5|11
1610624410000|2021-01-14 11:40:10|5587|5584.2|5587|5584.2|5587.8|5585|5586.8|5584|10
1610624420000|2021-01-14 11:40:20|5586.8|5584|5585.8|5583|5586.8|5584|5585.8|5583|52
1610624430000|2021-01-14 11:40:30|5586|5583.2|5587|5584.2|5587|5584.2|5585.8|5583|8
1610624440000|2021-01-14 11:40:40|5587.3|5584.5|5587|5584.2|5587.3|5584.5|5587|5584.2|20
1610624450000|2021-01-14 11:40:50|5587.5|5584.7|5587|5584.2|5587.8|5585|5586.8|5584|11
1610624460000|2021-01-14 11:41:00|5586.8|5584|5587.8|5585|5588|5585.2|5586.8|5584|4
1610624470000|2021-01-14 11:41:10|5588|5585.2|5588.5|5585.7|5588.5|5585.7|5587.8|5585|1
1610624490000|2021-01-14 11:41:30|5588.8|5586|5590.3|5587.5|5590.3|5587.5|5588.8|5586|1
1610624500000|2021-01-14 11:41:40|5590.1|5587.3|5589.5|5586.7|5590.1|5587.3|5589.5|5586.7|253
1610624510000|2021-01-14 11:41:50|||||||||1
1610624520000|2021-01-14 11:42:00|5589.8|5587|5590.8|5588|5591.3|5588.5|5589.5|5586.7|76
1610624530000|2021-01-14 11:42:10|5590.5|5587.7|5590.5|5587.7|5590.5|5587.7|5590.3|5587.5|1
1610624540000|2021-01-14 11:42:20|5591.1|5588.3|5591|5588.2|5591.8|5589|5590.8|5588|79
1610624550000|2021-01-14 11:42:30|5590.8|5588|5590.8|5588|5590.8|5588|5590.8|5588|0
1610624560000|2021-01-14 11:42:40|5589.8|5587|5590|5587.2|5590|5587.2|5589.8|5587|7
1610624570000|2021-01-14 11:42:50|5590.3|5587.5|5590|5587.2|5590.3|5587.5|5589.8|5587|1
1610624580000|2021-01-14 11:43:00|5590.5|5587.7|5590.5|5587.7|5590.8|5588|5590.3|5587.5|1
1610624590000|2021-01-14 11:43:10|5590.8|5588|5590.8|5588|5591.5|5588.7|5590.8|5588|4
1610624600000|2021-01-14 11:43:20|5590.5|5587.7|5590|5587.2|5590.5|5587.7|5589.8|5587|10
1610624610000|2021-01-14 11:43:30|5590.8|5588|5591.1|5588.3|5591.1|5588.3|5590.8|5588|0
1610624620000|2021-01-14 11:43:40|5590.8|5588|5590.8|5588|5590.8|5588|5590.8|5588|6
1610624630000|2021-01-14 11:43:50|5590.6|5587.8|5590|5587.2|5590.6|5587.8|5590|5587.2|3
1610624640000|2021-01-14 11:44:00|||||||||1
1610624650000|2021-01-14 11:44:10|5590.8|5588|5590.8|5588|5590.8|5588|5590.8|5588|1
1610624660000|2021-01-14 11:44:20|5591.3|5588.5|5592.3|5589.5|5592.8|5590|5591.3|5588.5|5
1610624670000|2021-01-14 11:44:30|5592.5|5589.7|5592.3|5589.5|5592.5|5589.7|5592.3|5589.5|1
1610624680000|2021-01-14 11:44:40|5592.5|5589.7|5593.5|5590.7|5593.5|5590.7|5592.5|5589.7|7
1610624690000|2021-01-14 11:44:50|5592.8|5590|5592.8|5590|5593.5|5590.7|5592.8|5590|19
1610624700000|2021-01-14 11:45:00|5593.3|5590.5|5592.5|5589.7|5593.5|5590.7|5591.8|5589|9
1610624710000|2021-01-14 11:45:10|5592.3|5589.5|5592.3|5589.5|5592.3|5589.5|5592.3|5589.5|1
1610624720000|2021-01-14 11:45:20|5592.1|5589.3|5591|5588.2|5592.1|5589.3|5591|5588.2|7
1610624730000|2021-01-14 11:45:30|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|0
1610624740000|2021-01-14 11:45:40|5591.5|5588.7|5589.3|5586.5|5591.5|5588.7|5588.8|5586|41
1610624750000|2021-01-14 11:45:50|5589.5|5586.7|5589.5|5586.7|5589.5|5586.7|5589.5|5586.7|1
1610624760000|2021-01-14 11:46:00|5589.3|5586.5|5589.3|5586.5|5589.5|5586.7|5589|5586.2|5
1610624770000|2021-01-14 11:46:10|5588.8|5586|5588.8|5586|5588.8|5586|5588.8|5586|3
1610624780000|2021-01-14 11:46:20|5588.3|5585.5|5588.3|5585.5|5588.5|5585.7|5587.8|5585|8
1610624790000|2021-01-14 11:46:30|5588|5585.2|5588|5585.2|5588|5585.2|5588|5585.2|1
1610624800000|2021-01-14 11:46:40|5588.5|5585.7|5589.3|5586.5|5589.3|5586.5|5588.5|5585.7|7
1610624810000|2021-01-14 11:46:50|5589.1|5586.3|5589|5586.2|5589.1|5586.3|5588.8|5586|3
1610624820000|2021-01-14 11:47:00|5589.3|5586.5|5588.8|5586|5589.8|5587|5588.8|5586|17
1610624830000|2021-01-14 11:47:10|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|1
1610624840000|2021-01-14 11:47:20|5589.5|5586.7|5589.3|5586.5|5589.5|5586.7|5589.3|5586.5|2
1610624850000|2021-01-14 11:47:30|5587.8|5585|5586.5|5583.7|5587.8|5585|5586.3|5583.5|68
1610624860000|2021-01-14 11:47:40|5586.8|5584|5586.8|5584|5586.8|5584|5586.8|5584|12
1610624870000|2021-01-14 11:47:50|5586.5|5583.7|5585|5582.2|5586.5|5583.7|5584.8|5582|5
1610624880000|2021-01-14 11:48:00|5584.8|5582|5585.5|5582.7|5585.5|5582.7|5584.8|5582|5
1610624890000|2021-01-14 11:48:10|5586|5583.2|5586.8|5584|5586.8|5584|5586|5583.2|2
1610624900000|2021-01-14 11:48:20|5586|5583.2|5586.8|5584|5587.5|5584.7|5586|5583.2|30
1610624910000|2021-01-14 11:48:30|5587|5584.2|5586.8|5584|5587|5584.2|5586.8|5584|0
1610624920000|2021-01-14 11:48:40|5587|5584.2|5588.3|5585.5|5588.3|5585.5|5586.8|5584|8
1610624940000|2021-01-14 11:49:00|5587.8|5585|5587.8|5585|5587.8|5585|5587.8|5585|1
1610624950000|2021-01-14 11:49:10|5587.5|5584.7|5586.8|5584|5587.5|5584.7|5586.8|5584|1
1610624960000|2021-01-14 11:49:20|5587|5584.2|5587|5584.2|5587|5584.2|5586.8|5584|1
1610624970000|2021-01-14 11:49:30|5587.3|5584.5|5587|5584.2|5587.3|5584.5|5586.8|5584|4
1610624980000|2021-01-14 11:49:40|5586.8|5584|5586.8|5584|5587|5584.2|5586.8|5584|40
1610624990000|2021-01-14 11:49:50|5587|5584.2|5587|5584.2|5587|5584.2|5586.8|5584|0
1610625000000|2021-01-14 11:50:00|5587.3|5584.5|5588.5|5585.7|5588.5|5585.7|5587|5584.2|8
1610625010000|2021-01-14 11:50:10|5588.8|5586|5588.8|5586|5589.5|5586.7|5588.8|5586|3
1610625020000|2021-01-14 11:50:20|5589.1|5586.3|5589|5586.2|5589.3|5586.5|5588.8|5586|4
1610625030000|2021-01-14 11:50:30|5588.8|5586|5588.8|5586|5588.8|5586|5588.8|5586|2
1610625040000|2021-01-14 11:50:40|5589|5586.2|5589.3|5586.5|5589.5|5586.7|5589|5586.2|5
1610625050000|2021-01-14 11:50:50|5589.5|5586.7|5588.8|5586|5589.5|5586.7|5588.8|5586|4
1610625060000|2021-01-14 11:51:00|5589|5586.2|5589|5586.2|5589|5586.2|5589|5586.2|1
1610625070000|2021-01-14 11:51:10|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|0
1610625080000|2021-01-14 11:51:20|5589.8|5587|5588.5|5585.7|5589.8|5587|5587.5|5584.7|35
1610625090000|2021-01-14 11:51:30|5588.3|5585.5|5588.5|5585.7|5588.5|5585.7|5588.3|5585.5|1
1610625100000|2021-01-14 11:51:40|5589.5|5586.7|5589.5|5586.7|5589.5|5586.7|5589.5|5586.7|0
1610625110000|2021-01-14 11:51:50|5589.8|5587|5585.8|5583|5589.8|5587|5585.5|5582.7|179
1610625120000|2021-01-14 11:52:00|5586.5|5583.7|5586.8|5584|5587|5584.2|5586.5|5583.7|5
1610625130000|2021-01-14 11:52:10|5587|5584.2|5587|5584.2|5587.5|5584.7|5586.8|5584|22
1610625140000|2021-01-14 11:52:20|5587.3|5584.5|5587.5|5584.7|5587.5|5584.7|5587.3|5584.5|2
1610625150000|2021-01-14 11:52:30|5587.8|5585|5588|5585.2|5588.5|5585.7|5587.8|5585|2
1610625160000|2021-01-14 11:52:40|5588.5|5585.7|5587.5|5584.7|5588.5|5585.7|5586.8|5584|46
1610625170000|2021-01-14 11:52:50|||||||||1
1610625180000|2021-01-14 11:53:00|5587.8|5585|5588.3|5585.5|5588.3|5585.5|5587.8|5585|4
1610625190000|2021-01-14 11:53:10|5588.5|5585.7|5589.3|5586.5|5589.3|5586.5|5588|5585.2|22
1610625200000|2021-01-14 11:53:20|5588.8|5586|5588.8|5586|5588.8|5586|5588.8|5586|1
1610625210000|2021-01-14 11:53:30|5589|5586.2|5588.8|5586|5589.5|5586.7|5588.8|5586|1
1610625220000|2021-01-14 11:53:40|5588.5|5585.7|5588.5|5585.7|5588.5|5585.7|5588.5|5585.7|0
1610625230000|2021-01-14 11:53:50|5588.3|5585.5|5587.5|5584.7|5588.3|5585.5|5587.5|5584.7|19
1610625240000|2021-01-14 11:54:00|5587.3|5584.5|5586.8|5584|5587.3|5584.5|5586.8|5584|3
1610625250000|2021-01-14 11:54:10|5586.5|5583.7|5587.3|5584.5|5587.3|5584.5|5586.5|5583.7|6
1610625260000|2021-01-14 11:54:20|5587|5584.2|5586.8|5584|5587|5584.2|5586.8|5584|3
1610625270000|2021-01-14 11:54:30|5586.3|5583.5|5586.8|5584|5586.8|5584|5586|5583.2|4
1610625280000|2021-01-14 11:54:40|5587|5584.2|5587.5|5584.7|5587.5|5584.7|5587|5584.2|1
1610625290000|2021-01-14 11:54:50|5587.8|5585|5587.5|5584.7|5588.5|5585.7|5587.5|5584.7|3
1610625300000|2021-01-14 11:55:00|5588|5585.2|5587.5|5584.7|5588.5|5585.7|5587.5|5584.7|121
1610625310000|2021-01-14 11:55:10|5587.3|5584.5|5587.5|5584.7|5588.5|5585.7|5587.3|5584.5|8
1610625320000|2021-01-14 11:55:20|5588|5585.2|5587.5|5584.7|5588|5585.2|5587.5|5584.7|0
1610625330000|2021-01-14 11:55:30|5587.3|5584.5|5584.3|5581.5|5587.3|5584.5|5584.3|5581.5|121
1610625340000|2021-01-14 11:55:40|5585|5582.2|5585|5582.2|5585.3|5582.5|5584.5|5581.7|12
1610625350000|2021-01-14 11:55:50|5584.8|5582|5583|5580.2|5585.3|5582.5|5579.3|5576.5|588
1610625360000|2021-01-14 11:56:00|5583.5|5580.7|5580.8|5578|5583.5|5580.7|5580.8|5578|36
1610625370000|2021-01-14 11:56:10|5581|5578.2|5580.5|5577.7|5581|5578.2|5579.5|5576.7|24
1610625380000|2021-01-14 11:56:20|5580.8|5578|5580.5|5577.7|5580.8|5578|5579.5|5576.7|106
1610625390000|2021-01-14 11:56:30|5580.3|5577.5|5579.3|5576.5|5580.5|5577.7|5578.8|5576|15
1610625400000|2021-01-14 11:56:40|5580.3|5577.5|5579|5576.2|5580.3|5577.5|5578.5|5575.7|140
1610625410000|2021-01-14 11:56:50|5579.3|5576.5|5579|5576.2|5579.5|5576.7|5578.5|5575.7|30
1610625420000|2021-01-14 11:57:00|5578.8|5576|5576.5|5573.7|5579.5|5576.7|5576.5|5573.7|134
1610625430000|2021-01-14 11:57:10|5577|5574.2|5576.8|5574|5577.3|5574.5|5576.5|5573.7|55
1610625440000|2021-01-14 11:57:20|5577|5574.2|5575.8|5573|5577|5574.2|5575.8|5573|94
1610625450000|2021-01-14 11:57:30|5576|5573.2|5579.8|5577|5579.8|5577|5576|5573.2|37
1610625460000|2021-01-14 11:57:40|5580.5|5577.7|5580.5|5577.7|5580.5|5577.7|5580.5|5577.7|3
1610625470000|2021-01-14 11:57:50|5580.3|5577.5|5578.8|5576|5580.3|5577.5|5578.8|5576|26
1610625480000|2021-01-14 11:58:00|5579.5|5576.7|5579.3|5576.5|5579.5|5576.7|5579|5576.2|14
1610625490000|2021-01-14 11:58:10|5579.5|5576.7|5579.8|5577|5579.8|5577|5579.5|5576.7|0
1610625500000|2021-01-14 11:58:20|5580.5|5577.7|5581.5|5578.7|5581.5|5578.7|5580.3|5577.5|14
1610625510000|2021-01-14 11:58:30|5581.8|5579|5582.3|5579.5|5582.5|5579.7|5581.8|5579|8
1610625520000|2021-01-14 11:58:40|5582.5|5579.7|5582.5|5579.7|5582.5|5579.7|5582.5|5579.7|0
1610625530000|2021-01-14 11:58:50|||||||||2
1610625540000|2021-01-14 11:59:00|5581.8|5579|5581.8|5579|5582.3|5579.5|5581.8|5579|5
1610625550000|2021-01-14 11:59:10|5582.3|5579.5|5581.8|5579|5582.3|5579.5|5581.8|5579|106
1610625560000|2021-01-14 11:59:20|5583.8|5581|5583.8|5581|5583.8|5581|5582.8|5580|126
1610625570000|2021-01-14 11:59:30|5584.3|5581.5|5583.8|5581|5584.3|5581.5|5583.8|5581|4
1610625580000|2021-01-14 11:59:40|5584.3|5581.5|5584.8|5582|5584.8|5582|5584.3|5581.5|1
1610625590000|2021-01-14 11:59:50|5584.4|5581.6|5584.8|5582|5584.8|5582|5583.8|5581|11
1610625600000|2021-01-14 12:00:00|5585.3|5582.5|5585|5582.2|5585.5|5582.7|5585|5582.2|41
1610625610000|2021-01-14 12:00:10|5585.3|5582.5|5583.5|5580.7|5585.3|5582.5|5583.3|5580.5|4
1610625620000|2021-01-14 12:00:20|5583|5580.2|5582.8|5580|5583.3|5580.5|5582.8|5580|23
1610625630000|2021-01-14 12:00:30|5582|5579.2|5580.5|5577.7|5582|5579.2|5580.3|5577.5|64
1610625640000|2021-01-14 12:00:40|5580.3|5577.5|5581.8|5579|5581.8|5579|5580.3|5577.5|26
1610625650000|2021-01-14 12:00:50|5582.5|5579.7|5581.8|5579|5582.5|5579.7|5581.8|5579|3
1610625660000|2021-01-14 12:01:00|5582.5|5579.7|5582.3|5579.5|5582.8|5580|5582.3|5579.5|23
1610625670000|2021-01-14 12:01:10|5582.5|5579.7|5582.5|5579.7|5582.5|5579.7|5582.5|5579.7|0
1610625680000|2021-01-14 12:01:20|5582.3|5579.5|5582.3|5579.5|5582.5|5579.7|5582.3|5579.5|0
1610625690000|2021-01-14 12:01:30|5582.5|5579.7|5581.3|5578.5|5582.8|5580|5580.8|5578|4
1610625700000|2021-01-14 12:01:40|5580.8|5578|5579.3|5576.5|5581.3|5578.5|5578|5575.2|23
1610625710000|2021-01-14 12:01:50|5579.5|5576.7|5579.3|5576.5|5579.5|5576.7|5578.8|5576|6
1610625720000|2021-01-14 12:02:00|5579.5|5576.7|5579.5|5576.7|5579.5|5576.7|5578.5|5575.7|26
1610625730000|2021-01-14 12:02:10|5578.8|5576|5576.8|5574|5579|5576.2|5575.8|5573|129
1610625740000|2021-01-14 12:02:20|5576.3|5573.5|5576.3|5573.5|5576.8|5574|5575.5|5572.7|45
1610625750000|2021-01-14 12:02:30|5576.5|5573.7|5574.8|5572|5576.8|5574|5574.8|5572|21
1610625760000|2021-01-14 12:02:40|5575|5572.2|5575.8|5573|5575.8|5573|5574.5|5571.7|24
1610625770000|2021-01-14 12:02:50|5574.8|5572|5575.1|5572.3|5575.3|5572.5|5574.8|5572|34
1610625780000|2021-01-14 12:03:00|5574.8|5572|5573.8|5571|5574.8|5572|5573.8|5571|81
1610625790000|2021-01-14 12:03:10|5573.6|5570.8|5573.8|5571|5574.1|5571.3|5573.1|5570.3|15
1610625800000|2021-01-14 12:03:20|||||||||2
1610625810000|2021-01-14 12:03:30|||||||||6
1610625820000|2021-01-14 12:03:40|||||||||1
1610625830000|2021-01-14 12:03:50|||||||||27
1610625840000|2021-01-14 12:04:00|5572.1|5569.3|5573.8|5571|5573.8|5571|5571.8|5569|142
1610625850000|2021-01-14 12:04:10|5574|5571.2|5575.1|5572.3|5575.1|5572.3|5574|5571.2|32
1610625860000|2021-01-14 12:04:20|5574.8|5572|5573.1|5570.3|5574.8|5572|5573.1|5570.3|14
1610625870000|2021-01-14 12:04:30|5573.4|5570.6|5572.8|5570|5573.8|5571|5572.8|5570|6
1610625880000|2021-01-14 12:04:40|5573.1|5570.3|5574.1|5571.3|5574.1|5571.3|5573.1|5570.3|6
1610625890000|2021-01-14 12:04:50|5573.6|5570.8|5573.3|5570.5|5573.8|5571|5573.3|5570.5|20
1610625900000|2021-01-14 12:05:00|5573.1|5570.3|5573.3|5570.5|5573.3|5570.5|5573.1|5570.3|1
1610625910000|2021-01-14 12:05:10|5573.8|5571|5574.8|5572|5575.1|5572.3|5573.8|5571|6
1610625920000|2021-01-14 12:05:20|5575.4|5572.6|5575.8|5573|5575.8|5573|5575.4|5572.6|6
1610625930000|2021-01-14 12:05:30|5576.6|5573.8|5576.8|5574|5576.8|5574|5576.1|5573.3|3
1610625940000|2021-01-14 12:05:40|||||||||7
1610625950000|2021-01-14 12:05:50|5576.5|5573.7|5577.6|5574.8|5577.6|5574.8|5575.3|5572.5|88
1610625960000|2021-01-14 12:06:00|5577.8|5575|5578.5|5575.7|5578.5|5575.7|5577.8|5575|2
1610625970000|2021-01-14 12:06:10|5579.4|5576.6|5579.8|5577|5580.1|5577.3|5579.4|5576.6|13
1610625980000|2021-01-14 12:06:20|5580.1|5577.3|5579.4|5576.6|5580.1|5577.3|5579.4|5576.6|14
1610625990000|2021-01-14 12:06:30|5578.6|5575.8|5578.4|5575.6|5578.6|5575.8|5578.4|5575.6|2
1610626000000|2021-01-14 12:06:40|5577.5|5574.7|5577.6|5574.8|5577.6|5574.8|5577.1|5574.3|3
1610626020000|2021-01-14 12:07:00|5577.8|5575|5577.8|5575|5577.8|5575|5577.8|5575|0
1610626030000|2021-01-14 12:07:10|5577.4|5574.6|5577.8|5575|5577.8|5575|5577.3|5574.5|1
1610626040000|2021-01-14 12:07:20|||||||||5
1610626050000|2021-01-14 12:07:30|5577.1|5574.3|5577.1|5574.3|5577.3|5574.5|5577.1|5574.3|1
1610626060000|2021-01-14 12:07:40|5577.3|5574.5|5577.6|5574.8|5577.8|5575|5577.1|5574.3|3
1610626070000|2021-01-14 12:07:50|5577.1|5574.3|5575.8|5573|5577.1|5574.3|5575.5|5572.7|13
1610626080000|2021-01-14 12:08:00|5576.3|5573.5|5576.3|5573.5|5576.3|5573.5|5576.3|5573.5|4
1610626090000|2021-01-14 12:08:10|5575.4|5572.6|5575.8|5573|5575.8|5573|5575.1|5572.3|11
1610626100000|2021-01-14 12:08:20|5575.6|5572.8|5575.6|5572.8|5575.8|5573|5575.4|5572.6|3
1610626110000|2021-01-14 12:08:30|5575.3|5572.5|5575.6|5572.8|5575.8|5573|5575.1|5572.3|3
1610626120000|2021-01-14 12:08:40|5575.8|5573|5576.6|5573.8|5576.6|5573.8|5575.6|5572.8|11
1610626130000|2021-01-14 12:08:50|5576.8|5574|5577.3|5574.5|5577.6|5574.8|5576.8|5574|1
1610626140000|2021-01-14 12:09:00|5577.1|5574.3|5576.1|5573.3|5577.1|5574.3|5576.1|5573.3|1
1610626150000|2021-01-14 12:09:10|5576.6|5573.8|5576.8|5574|5576.8|5574|5576.6|5573.8|3
1610626170000|2021-01-14 12:09:30|5577.1|5574.3|5577.1|5574.3|5577.1|5574.3|5577.1|5574.3|4
1610626180000|2021-01-14 12:09:40|5577.3|5574.5|5577.3|5574.5|5577.3|5574.5|5577.3|5574.5|9
1610626190000|2021-01-14 12:09:50|5577.1|5574.3|5577.8|5575|5578.1|5575.3|5577.1|5574.3|5
1610626210000|2021-01-14 12:10:10|5578.1|5575.3|5575.8|5573|5578.1|5575.3|5574.8|5572|93
1610626220000|2021-01-14 12:10:20|5573.8|5571|5573.8|5571|5575.1|5572.3|5573.6|5570.8|75
1610626230000|2021-01-14 12:10:30|5573.6|5570.8|5573.3|5570.5|5573.8|5571|5572.8|5570|21
1610626240000|2021-01-14 12:10:40|5573.8|5571|5573.8|5571|5573.8|5571|5573.8|5571|1
1610626250000|2021-01-14 12:10:50|5572.8|5570|5573.8|5571|5573.8|5571|5572.8|5570|5
1610626260000|2021-01-14 12:11:00|5573.6|5570.8|5573.6|5570.8|5573.8|5571|5573.6|5570.8|14
1610626270000|2021-01-14 12:11:10|5573.8|5571|5573.8|5571|5573.8|5571|5573.8|5571|0
1610626280000|2021-01-14 12:11:20|5573.6|5570.8|5573.8|5571|5574.4|5571.6|5573.6|5570.8|55
1610626290000|2021-01-14 12:11:30|5572.4|5569.6|5570.8|5568|5572.4|5569.6|5570.8|5568|67
1610626300000|2021-01-14 12:11:40|5571.8|5569|5571.5|5568.7|5571.8|5569|5570.8|5568|30
1610626310000|2021-01-14 12:11:50|5571.8|5569|5571.5|5568.7|5571.8|5569|5571.5|5568.7|40
1610626320000|2021-01-14 12:12:00|5572.1|5569.3|5573.1|5570.3|5573.3|5570.5|5572.1|5569.3|6
1610626330000|2021-01-14 12:12:10|5572.8|5570|5571.5|5568.7|5573.1|5570.3|5571.1|5568.3|97
1610626350000|2021-01-14 12:12:30|5571.8|5569|5571.8|5569|5571.8|5569|5571.8|5569|1
1610626360000|2021-01-14 12:12:40|5572.1|5569.3|5571.8|5569|5572.3|5569.5|5571.8|5569|7
1610626370000|2021-01-14 12:12:50|5572.3|5569.5|5572.6|5569.8|5572.8|5570|5572.3|5569.5|4
1610626380000|2021-01-14 12:13:00|5572.3|5569.5|5571.8|5569|5572.3|5569.5|5571.8|5569|0
1610626390000|2021-01-14 12:13:10|||||||||10
1610626400000|2021-01-14 12:13:20|5572.3|5569.5|5572.1|5569.3|5572.3|5569.5|5572.1|5569.3|0
1610626410000|2021-01-14 12:13:30|5571.8|5569|5572.1|5569.3|5572.1|5569.3|5571.8|5569|6
1610626420000|2021-01-14 12:13:40|5571.8|5569|5570.8|5568|5571.8|5569|5570.8|5568|145
1610626430000|2021-01-14 12:13:50|5571.4|5568.6|5571.8|5569|5571.8|5569|5571.4|5568.6|3
1610626440000|2021-01-14 12:14:00|5571.5|5568.7|5571.3|5568.5|5571.5|5568.7|5571.3|5568.5|1
1610626450000|2021-01-14 12:14:10|5571.8|5569|5571.3|5568.5|5571.8|5569|5571.3|5568.5|0
1610626460000|2021-01-14 12:14:20|5571.8|5569|5571.6|5568.8|5571.8|5569|5571.6|5568.8|0
1610626470000|2021-01-14 12:14:30|5571.8|5569|5572.3|5569.5|5572.4|5569.6|5571.8|5569|2
1610626480000|2021-01-14 12:14:40|5572.8|5570|5573.3|5570.5|5573.3|5570.5|5572.8|5570|1
1610626490000|2021-01-14 12:14:50|5573.1|5570.3|5573.1|5570.3|5573.1|5570.3|5573.1|5570.3|7
1610626500000|2021-01-14 12:15:00|5572.8|5570|5572.8|5570|5572.8|5570|5572.8|5570|55
1610626510000|2021-01-14 12:15:10|5573.1|5570.3|5573.1|5570.3|5573.1|5570.3|5573.1|5570.3|4
1610626520000|2021-01-14 12:15:20|5573.8|5571|5574.4|5571.6|5574.4|5571.6|5573.8|5571|8
1610626530000|2021-01-14 12:15:30|5573.8|5571|5572.4|5569.6|5573.8|5571|5572.4|5569.6|2
1610626540000|2021-01-14 12:15:40|5572.1|5569.3|5572.4|5569.6|5572.4|5569.6|5572.1|5569.3|4
1610626550000|2021-01-14 12:15:50|5572.3|5569.5|5572.1|5569.3|5572.3|5569.5|5572.1|5569.3|0
1610626560000|2021-01-14 12:16:00|5572.5|5569.7|5572.6|5569.8|5572.6|5569.8|5572.5|5569.7|10
1610626570000|2021-01-14 12:16:10|5572.8|5570|5572.8|5570|5572.8|5570|5572.8|5570|1
1610626590000|2021-01-14 12:16:30|5573.4|5570.6|5573.8|5571|5573.8|5571|5573.4|5570.6|5
1610626600000|2021-01-14 12:16:40|||||||||2
1610626610000|2021-01-14 12:16:50|||||||||1
1610626620000|2021-01-14 12:17:00|||||||||8
1610626630000|2021-01-14 12:17:10|5572.8|5570|5571.8|5569|5572.8|5570|5571.1|5568.3|14
1610626650000|2021-01-14 12:17:30|5572.1|5569.3|5572.3|5569.5|5572.3|5569.5|5572.1|5569.3|10
1610626660000|2021-01-14 12:17:40|5572.6|5569.8|5572.1|5569.3|5572.6|5569.8|5572.1|5569.3|100
1610626670000|2021-01-14 12:17:50|5571.8|5569|5571.8|5569|5571.8|5569|5571.8|5569|1
1610626680000|2021-01-14 12:18:00|5572.1|5569.3|5572.8|5570|5572.8|5570|5572.1|5569.3|12
1610626690000|2021-01-14 12:18:10|5573.1|5570.3|5575.1|5572.3|5575.1|5572.3|5573.1|5570.3|12
1610626700000|2021-01-14 12:18:20|5575.3|5572.5|5574.8|5572|5575.3|5572.5|5574.8|5572|6
1610626710000|2021-01-14 12:18:30|5575.1|5572.3|5575.8|5573|5575.8|5573|5575.1|5572.3|1
1610626720000|2021-01-14 12:18:40|5575.1|5572.3|5575.1|5572.3|5575.1|5572.3|5575.1|5572.3|3
1610626730000|2021-01-14 12:18:50|5575.5|5572.7|5575.1|5572.3|5575.8|5573|5575.1|5572.3|11
1610626740000|2021-01-14 12:19:00|5575.3|5572.5|5575.8|5573|5575.8|5573|5575.3|5572.5|9
1610626750000|2021-01-14 12:19:10|5576.1|5573.3|5576.1|5573.3|5576.1|5573.3|5576.1|5573.3|6
1610626770000|2021-01-14 12:19:30|5576.4|5573.6|5578.1|5575.3|5578.1|5575.3|5576.4|5573.6|12
1610626780000|2021-01-14 12:19:40|5577.8|5575|5577.8|5575|5577.8|5575|5577.8|5575|4
1610626790000|2021-01-14 12:19:50|||||||||2
1610626800000|2021-01-14 12:20:00|5578.8|5576|5579.3|5576.5|5579.8|5577|5578.8|5576|29
1610626810000|2021-01-14 12:20:10|5579.4|5576.6|5579.1|5576.3|5579.6|5576.8|5579.1|5576.3|2
1610626820000|2021-01-14 12:20:20|5578.8|5576|5580.4|5577.6|5580.8|5578|5578.8|5576|41
1610626830000|2021-01-14 12:20:30|5580.6|5577.8|5580.4|5577.6|5580.6|5577.8|5580.4|5577.6|7
1610626840000|2021-01-14 12:20:40|5580.1|5577.3|5580.8|5578|5580.8|5578|5580.1|5577.3|8
1610626850000|2021-01-14 12:20:50|5581.1|5578.3|5580.8|5578|5581.1|5578.3|5580.8|5578|2
1610626860000|2021-01-14 12:21:00|5581.1|5578.3|5581.8|5579|5582.1|5579.3|5581.1|5578.3|13
1610626870000|2021-01-14 12:21:10|5582.1|5579.3|5579.6|5576.8|5582.1|5579.3|5579.4|5576.6|29
1610626880000|2021-01-14 12:21:20|5579.8|5577|5579.1|5576.3|5579.8|5577|5578.8|5576|15
1610626890000|2021-01-14 12:21:30|5579.6|5576.8|5579.4|5576.6|5579.8|5577|5579.4|5576.6|7
1610626900000|2021-01-14 12:21:40|5579.1|5576.3|5579.1|5576.3|5579.1|5576.3|5579.1|5576.3|1
1610626910000|2021-01-14 12:21:50|5579.3|5576.5|5579.3|5576.5|5579.3|5576.5|5579.3|5576.5|5
1610626920000|2021-01-14 12:22:00|5579.6|5576.8|5580.8|5578|5580.8|5578|5579.4|5576.6|10
1610626930000|2021-01-14 12:22:10|5581.6|5578.8|5582.4|5579.6|5582.4|5579.6|5581.6|5578.8|2
1610626940000|2021-01-14 12:22:20|5581.8|5579|5579.4|5576.6|5581.8|5579|5579.4|5576.6|46
1610626950000|2021-01-14 12:22:30|5579.6|5576.8|5579.4|5576.6|5579.6|5576.8|5579.4|5576.6|0
1610626960000|2021-01-14 12:22:40|5579.6|5576.8|5579.6|5576.8|5579.6|5576.8|5579.6|5576.8|5
1610626980000|2021-01-14 12:23:00|5580.1|5577.3|5579.6|5576.8|5580.1|5577.3|5579.4|5576.6|2
1610626990000|2021-01-14 12:23:10|5579.4|5576.6|5578.6|5575.8|5579.4|5576.6|5578.4|5575.6|5
1610627000000|2021-01-14 12:23:20|5578.4|5575.6|5578.1|5575.3|5578.4|5575.6|5578.1|5575.3|0
1610627010000|2021-01-14 12:23:30|5578.3|5575.5|5578.6|5575.8|5578.6|5575.8|5578.3|5575.5|8
1610627020000|2021-01-14 12:23:40|5579.3|5576.5|5579.6|5576.8|5580.8|5578|5579.1|5576.3|577
1610627030000|2021-01-14 12:23:50|5580.1|5577.3|5580.1|5577.3|5580.1|5577.3|5579.6|5576.8|1
1610627040000|2021-01-14 12:24:00|5580.4|5577.6|5581.4|5578.6|5581.6|5578.8|5580.4|5577.6|3
1610627050000|2021-01-14 12:24:10|5581.6|5578.8|5580.8|5578|5581.6|5578.8|5580.8|5578|26
1610627070000|2021-01-14 12:24:30|5581.4|5578.6|5581.1|5578.3|5581.9|5579.1|5581.1|5578.3|110
1610627080000|2021-01-14 12:24:40|5580.8|5578|5579.1|5576.3|5580.8|5578|5579.1|5576.3|21
1610627090000|2021-01-14 12:24:50|||||||||8
1610627100000|2021-01-14 12:25:00|5578.8|5576|5580.6|5577.8|5580.6|5577.8|5578.8|5576|108
1610627110000|2021-01-14 12:25:10|5580.8|5578|5580.6|5577.8|5580.8|5578|5580.6|5577.8|0
1610627120000|2021-01-14 12:25:20|5580.8|5578|5581.8|5579|5581.8|5579|5580.8|5578|86
1610627130000|2021-01-14 12:25:30|||||||||5
1610627140000|2021-01-14 12:25:40|||||||||2
1610627160000|2021-01-14 12:26:00|5582.3|5579.5|5583.3|5580.5|5583.5|5580.7|5582.3|5579.5|4
1610627170000|2021-01-14 12:26:10|5583.5|5580.7|5583.5|5580.7|5583.5|5580.7|5583.5|5580.7|4
1610627180000|2021-01-14 12:26:20|5582.8|5580|5582.8|5580|5582.8|5580|5582.8|5580|2
1610627190000|2021-01-14 12:26:30|5582.1|5579.3|5580.5|5577.7|5582.1|5579.3|5580.4|5577.6|349
1610627200000|2021-01-14 12:26:40|5580.8|5578|5581.5|5578.7|5581.8|5579|5580.8|5578|9
1610627220000|2021-01-14 12:27:00|5581.8|5579|5581.8|5579|5581.8|5579|5581.8|5579|25
1610627230000|2021-01-14 12:27:10|5581.3|5578.5|5581.3|5578.5|5581.3|5578.5|5581.3|5578.5|1
1610627240000|2021-01-14 12:27:20|5581.8|5579|5581.8|5579|5581.8|5579|5581.8|5579|0
1610627270000|2021-01-14 12:27:50|5582.5|5579.7|5583.5|5580.7|5583.5|5580.7|5582.5|5579.7|3
1610627280000|2021-01-14 12:28:00|5583.8|5581|5583.8|5581|5584.3|5581.5|5583.8|5581|20
1610627290000|2021-01-14 12:28:10|5584|5581.2|5584.5|5581.7|5584.8|5582|5584|5581.2|42
1610627300000|2021-01-14 12:28:20|5583.8|5581|5583.8|5581|5583.8|5581|5583.8|5581|2
1610627310000|2021-01-14 12:28:30|5584|5581.2|5584.3|5581.5|5584.8|5582|5583.8|5581|2
1610627330000|2021-01-14 12:28:50|5584.5|5581.7|5585.3|5582.5|5586.5|5583.7|5584.5|5581.7|60
1610627340000|2021-01-14 12:29:00|5584.8|5582|5584.8|5582|5585.5|5582.7|5584.8|5582|15
1610627350000|2021-01-14 12:29:10|5584.5|5581.7|5584.5|5581.7|5584.5|5581.7|5583.8|5581|3
1610627360000|2021-01-14 12:29:20|5583.8|5581|5583.8|5581|5583.8|5581|5583.8|5581|2
1610627380000|2021-01-14 12:29:40|5584.5|5581.7|5583.8|5581|5584.5|5581.7|5583.8|5581|5
1610627400000|2021-01-14 12:30:00|5583.4|5580.6|5583.8|5581|5583.8|5581|5582.8|5580|6
1610627410000|2021-01-14 12:30:10|5583.3|5580.5|5583.3|5580.5|5583.3|5580.5|5582.8|5580|19
1610627420000|2021-01-14 12:30:20|5582.8|5580|5582.3|5579.5|5582.8|5580|5582.3|5579.5|1
1610627430000|2021-01-14 12:30:30|5582.5|5579.7|5582.3|5579.5|5582.5|5579.7|5581.8|5579|2
1610627440000|2021-01-14 12:30:40|5582.1|5579.3|5582.5|5579.7|5582.5|5579.7|5581.8|5579|24
1610627450000|2021-01-14 12:30:50|5582.3|5579.5|5582|5579.2|5582.5|5579.7|5581.8|5579|2
1610627460000|2021-01-14 12:31:00|5581.8|5579|5582|5579.2|5582.5|5579.7|5581.8|5579|13
1610627470000|2021-01-14 12:31:10|5582.8|5580|5583.3|5580.5|5583.5|5580.7|5582.8|5580|3
1610627480000|2021-01-14 12:31:20|5583.1|5580.3|5582.8|5580|5583.3|5580.5|5582.8|5580|2
1610627500000|2021-01-14 12:31:40|5582.5|5579.7|5582.5|5579.7|5582.8|5580|5582.5|5579.7|2
1610627520000|2021-01-14 12:32:00|5582.8|5580|5582.8|5580|5583|5580.2|5582.8|5580|12
1610627530000|2021-01-14 12:32:10|5583|5580.2|5583.3|5580.5|5583.3|5580.5|5583|5580.2|0
1610627540000|2021-01-14 12:32:20|5583.1|5580.3|5582.8|5580|5583.1|5580.3|5582.8|5580|0
1610627550000|2021-01-14 12:32:30|5583.3|5580.5|5583.5|5580.7|5583.5|5580.7|5583.3|5580.5|0
1610627570000|2021-01-14 12:32:50|5583.8|5581|5581.8|5579|5583.8|5581|5581.8|5579|11
1610627580000|2021-01-14 12:33:00|5581.5|5578.7|5581.8|5579|5581.8|5579|5581.5|5578.7|2
1610627600000|2021-01-14 12:33:20|5580.3|5577.5|5582.3|5579.5|5582.5|5579.7|5579.8|5577|27
1610627610000|2021-01-14 12:33:30|5582|5579.2|5581.8|5579|5582|5579.2|5581.8|5579|2
1610627650000|2021-01-14 12:34:10|||||||||3
1610627670000|2021-01-14 12:34:30|||||||||1
1610627690000|2021-01-14 12:34:50|5581.5|5578.7|5579.3|5576.5|5581.5|5578.7|5578.8|5576|20
1610627700000|2021-01-14 12:35:00|5579.5|5576.7|5578.1|5575.3|5579.5|5576.7|5577.8|5575|25
1610627710000|2021-01-14 12:35:10|5578.5|5575.7|5578.5|5575.7|5578.5|5575.7|5578.3|5575.5|3
1610627720000|2021-01-14 12:35:20|5578.3|5575.5|5578.5|5575.7|5578.5|5575.7|5578.3|5575.5|4
1610627730000|2021-01-14 12:35:30|5578.8|5576|5578.5|5575.7|5578.8|5576|5577.8|5575|6
1610627740000|2021-01-14 12:35:40|5578.3|5575.5|5577.8|5575|5578.3|5575.5|5577.8|5575|33
1610627750000|2021-01-14 12:35:50|5577.5|5574.7|5577.5|5574.7|5577.5|5574.7|5576.8|5574|13
1610627770000|2021-01-14 12:36:10|5577.8|5575|5578.5|5575.7|5578.5|5575.7|5577.8|5575|2
1610627780000|2021-01-14 12:36:20|5578.8|5576|5578.8|5576|5578.8|5576|5578.8|5576|1
1610627790000|2021-01-14 12:36:30|5579.3|5576.5|5579|5576.2|5579.5|5576.7|5578.8|5576|10
1610627800000|2021-01-14 12:36:40|5579.3|5576.5|5579.8|5577|5579.8|5577|5578.8|5576|5
1610627810000|2021-01-14 12:36:50|5579.1|5575.1|5577.8|5575|5579.1|5575.1|5577.3|5574.5|76
1610627820000|2021-01-14 12:37:00|||||||||6
1610627830000|2021-01-14 12:37:10|5579.9|5569.9|5575.5|5572.7|5579.9|5573.5|5574.8|5569.9|152
1610627840000|2021-01-14 12:37:20|5575|5572.2|5575.3|5572.5|5575.5|5572.7|5575|5572.2|5
1610627850000|2021-01-14 12:37:30|5575.5|5572.7|5572.8|5570|5575.5|5572.7|5572.8|5570|33
1610627860000|2021-01-14 12:37:40|5572.5|5569.7|5571.8|5569|5572.5|5569.7|5571.8|5569|4
1610627870000|2021-01-14 12:37:50|5571.3|5568.5|5571.8|5569|5571.8|5569|5570.8|5568|28
1610627880000|2021-01-14 12:38:00|5571.5|5568.7|5571.8|5569|5571.8|5569|5571.3|5568.5|17
1610627890000|2021-01-14 12:38:10|5571.5|5568.7|5572.3|5569.5|5572.3|5569.5|5571.5|5568.7|5
1610627900000|2021-01-14 12:38:20|5571|5568.2|5571.3|5568.5|5571.5|5568.7|5570.8|5568|37
1610627910000|2021-01-14 12:38:30|5571.5|5568.7|5571.3|5568.5|5571.5|5568.7|5571|5568.2|0
1610627920000|2021-01-14 12:38:40|5571.5|5568.7|5572.5|5569.7|5572.5|5569.7|5571.5|5568.7|3
1610627930000|2021-01-14 12:38:50|5571.8|5569|5571.8|5569|5571.8|5569|5571.8|5569|7
1610627940000|2021-01-14 12:39:00|5572|5569.2|5571|5568.2|5572.8|5570|5571|5568.2|11
1610627950000|2021-01-14 12:39:10|5571.3|5568.5|5571.3|5568.5|5571.5|5568.7|5570.8|5568|2
1610627960000|2021-01-14 12:39:20|5571.5|5568.7|5571.5|5568.7|5571.5|5568.7|5571.5|5568.7|1
1610627970000|2021-01-14 12:39:30|5571.3|5568.5|5570.3|5567.5|5571.5|5568.7|5570.3|5567.5|5
1610627980000|2021-01-14 12:39:40|5569.1|5566.3|5570.5|5567.7|5570.5|5567.7|5568.8|5566|138
1610627990000|2021-01-14 12:39:50|5570.3|5567.5|5570.3|5567.5|5570.5|5567.7|5570.3|5567.5|59
1610628000000|2021-01-14 12:40:00|5570.5|5567.7|5570.8|5568|5570.8|5568|5570.3|5567.5|4
1610628010000|2021-01-14 12:40:10|5570.5|5567.7|5571.8|5569|5572|5569.2|5570.5|5567.7|6
1610628020000|2021-01-14 12:40:20|5572|5569.2|5573|5570.2|5573|5570.2|5572|5569.2|2
1610628030000|2021-01-14 12:40:30|5572.8|5570|5575|5572.2|5575|5572.2|5572.8|5570|20
1610628040000|2021-01-14 12:40:40|5574.8|5572|5575.8|5573|5575.8|5573|5574.8|5572|8
1610628050000|2021-01-14 12:40:50|5575.3|5572.5|5575.5|5572.7|5575.5|5572.7|5575.3|5572.5|1
1610628060000|2021-01-14 12:41:00|5575.8|5573|5573.8|5571|5575.8|5573|5573|5570.2|3
1610628080000|2021-01-14 12:41:20|5573.3|5570.5|5572.8|5570|5573.5|5570.7|5572.8|5570|1
1610628090000|2021-01-14 12:41:30|5573|5570.2|5572.8|5570|5573|5570.2|5572.8|5570|2
1610628110000|2021-01-14 12:41:50|5573|5570.2|5572.8|5570|5573|5570.2|5572.8|5570|0
1610628120000|2021-01-14 12:42:00|5573|5570.2|5572.8|5570|5573|5570.2|5572.8|5570|3
1610628130000|2021-01-14 12:42:10|5573|5570.2|5573|5570.2|5573|5570.2|5572.8|5570|4
1610628140000|2021-01-14 12:42:20|5572.8|5570|5571.5|5568.7|5572.8|5570|5571.5|5568.7|14
1610628150000|2021-01-14 12:42:30|5571.8|5569|5572|5569.2|5572.3|5569.5|5571.8|5569|7
1610628160000|2021-01-14 12:42:40|5571.8|5569|5572.5|5569.7|5572.5|5569.7|5571.5|5568.7|50
1610628170000|2021-01-14 12:42:50|5573.3|5570.5|5572.8|5570|5573.3|5570.5|5572.5|5569.7|4
1610628180000|2021-01-14 12:43:00|5572.5|5569.7|5571.5|5568.7|5572.5|5569.7|5571.5|5568.7|2
1610628190000|2021-01-14 12:43:10|5571.8|5569|5571.8|5569|5572|5569.2|5571.5|5568.7|10
1610628200000|2021-01-14 12:43:20|5572|5569.2|5572|5569.2|5572|5569.2|5571.5|5568.7|3
1610628210000|2021-01-14 12:43:30|5571.8|5569|5571.8|5569|5572|5569.2|5571.8|5569|2
1610628220000|2021-01-14 12:43:40|5572|5569.2|5571.8|5569|5572|5569.2|5571.8|5569|3
1610628230000|2021-01-14 12:43:50|5572|5569.2|5571.8|5569|5572|5569.2|5571.8|5569|2
1610628240000|2021-01-14 12:44:00|5571.3|5568.5|5571|5568.2|5571.3|5568.5|5570.5|5567.7|20
1610628250000|2021-01-14 12:44:10|5570.8|5568|5570.8|5568|5571|5568.2|5570.3|5567.5|50
1610628260000|2021-01-14 12:44:20|5570.3|5567.5|5571|5568.2|5571|5568.2|5570.3|5567.5|46
1610628270000|2021-01-14 12:44:30|5571.3|5568.5|5571|5568.2|5571.5|5568.7|5571|5568.2|51
1610628280000|2021-01-14 12:44:40|5571.3|5568.5|5571.3|5568.5|5571.3|5568.5|5571.3|5568.5|0
1610628290000|2021-01-14 12:44:50|5572|5569.2|5572|5569.2|5572|5569.2|5572|5569.2|2
1610628300000|2021-01-14 12:45:00|5571.8|5569|5572|5569.2|5572.3|5569.5|5571.8|5569|1
1610628310000|2021-01-14 12:45:10|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|6
1610628320000|2021-01-14 12:45:20|5572|5569.2|5572|5569.2|5572|5569.2|5572|5569.2|2
1610628330000|2021-01-14 12:45:30|5571.8|5569|5573.3|5570.5|5573.3|5570.5|5571.5|5568.7|10
1610628340000|2021-01-14 12:45:40|5573.5|5570.7|5573.5|5570.7|5573.5|5570.7|5573.5|5570.7|8
1610628350000|2021-01-14 12:45:50|5574.3|5571.5|5572.5|5569.7|5574.3|5571.5|5572.5|5569.7|22
1610628360000|2021-01-14 12:46:00|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|5572|5569.2|4
1610628370000|2021-01-14 12:46:10|5572.5|5569.7|5572.3|5569.5|5572.5|5569.7|5572.3|5569.5|1
1610628390000|2021-01-14 12:46:30|5572|5569.2|5571.5|5568.7|5572.3|5569.5|5571.5|5568.7|3
1610628400000|2021-01-14 12:46:40|5571|5568.2|5572|5569.2|5572.3|5569.5|5570.8|5568|30
1610628410000|2021-01-14 12:46:50|5571.8|5569|5572.3|5569.5|5572.3|5569.5|5571.8|5569|2
1610628420000|2021-01-14 12:47:00|5571|5568.2|5570.3|5567.5|5571|5568.2|5570.3|5567.5|18
1610628430000|2021-01-14 12:47:10|5569.4|5566.6|5564.3|5561.5|5569.4|5566.6|5563.8|5561|106
1610628440000|2021-01-14 12:47:20|5564.5|5561.7|5565.3|5562.5|5565.3|5562.5|5564.5|5561.7|25
1610628450000|2021-01-14 12:47:30|5565.5|5562.7|5564.8|5562|5565.8|5563|5564.5|5561.7|28
1610628460000|2021-01-14 12:47:40|5565.3|5562.5|5564.5|5561.7|5565.3|5562.5|5564.5|5561.7|1
1610628470000|2021-01-14 12:47:50|5564.8|5562|5565.5|5562.7|5565.5|5562.7|5564.5|5561.7|4
1610628480000|2021-01-14 12:48:00|5566|5563.2|5566|5563.2|5566.5|5563.7|5566|5563.2|14
1610628490000|2021-01-14 12:48:10|5565.8|5563|5566|5563.2|5566.3|5563.5|5565.8|5563|14
1610628500000|2021-01-14 12:48:20|5565.3|5562.5|5564.5|5561.7|5565.3|5562.5|5564|5561.2|7
1610628510000|2021-01-14 12:48:30|5563.8|5561|5563.5|5560.7|5563.8|5561|5562.8|5560|10
1610628520000|2021-01-14 12:48:40|5563.8|5561|5566.3|5563.5|5566.3|5563.5|5563.8|5561|12
1610628530000|2021-01-14 12:48:50|5566.5|5563.7|5566.8|5564|5566.8|5564|5566.5|5563.7|4
1610628550000|2021-01-14 12:49:10|5567.3|5564.5|5568.3|5565.5|5568.3|5565.5|5567.3|5564.5|4
1610628560000|2021-01-14 12:49:20|||||||||2
1610628580000|2021-01-14 12:49:40|5567.8|5565|5567.3|5564.5|5567.8|5565|5567.3|5564.5|15
1610628590000|2021-01-14 12:49:50|5567.5|5564.7|5568.3|5565.5|5568.3|5565.5|5567.5|5564.7|32
1610628600000|2021-01-14 12:50:00|5568|5565.2|5567.3|5564.5|5568.3|5565.5|5567.3|5564.5|18
1610628610000|2021-01-14 12:50:10|5567.5|5564.7|5567.5|5564.7|5567.5|5564.7|5567.5|5564.7|2
1610628620000|2021-01-14 12:50:20|5567|5564.2|5567.5|5564.7|5567.5|5564.7|5567|5564.2|12
1610628630000|2021-01-14 12:50:30|5568|5565.2|5568.3|5565.5|5568.3|5565.5|5568|5565.2|6
1610628640000|2021-01-14 12:50:40|||||||||1
1610628650000|2021-01-14 12:50:50|5568.5|5565.7|5568.5|5565.7|5568.5|5565.7|5568.5|5565.7|2
1610628660000|2021-01-14 12:51:00|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|5568.5|5565.7|8
1610628670000|2021-01-14 12:51:10|||||||||1
1610628680000|2021-01-14 12:51:20|||||||||3
1610628690000|2021-01-14 12:51:30|||||||||7
1610628700000|2021-01-14 12:51:40|5570.3|5567.5|5570.3|5567.5|5570.3|5567.5|5570.3|5567.5|8
1610628710000|2021-01-14 12:51:50|||||||||1
1610628720000|2021-01-14 12:52:00|5569.5|5566.7|5569.3|5566.5|5569.5|5566.7|5569.3|5566.5|17
1610628730000|2021-01-14 12:52:10|5569.5|5566.7|5570.3|5567.5|5570.3|5567.5|5569.5|5566.7|2
1610628740000|2021-01-14 12:52:20|||||||||7
1610628750000|2021-01-14 12:52:30|5570.8|5568|5570.3|5567.5|5570.8|5568|5570.3|5567.5|60
1610628760000|2021-01-14 12:52:40|5569.8|5567|5570.7|5567.9|5570.7|5567.9|5569.5|5566.7|14
1610628770000|2021-01-14 12:52:50|5571.3|5568.5|5574.3|5571.5|5574.3|5571.5|5571.3|5568.5|176
1610628780000|2021-01-14 12:53:00|5574.5|5571.7|5575.3|5572.5|5575.3|5572.5|5574.3|5571.5|58
1610628790000|2021-01-14 12:53:10|5575.5|5572.7|5574.5|5571.7|5576.3|5573.5|5574.5|5571.7|19
1610628800000|2021-01-14 12:53:20|5574.3|5571.5|5574.3|5571.5|5575.3|5572.5|5573.5|5570.7|28
1610628810000|2021-01-14 12:53:30|5574|5571.2|5574.3|5571.5|5574.3|5571.5|5573.8|5571|20
1610628820000|2021-01-14 12:53:40|5574.7|5571.9|5575.3|5572.5|5575.3|5572.5|5574.3|5571.5|34
1610628830000|2021-01-14 12:53:50|5575.8|5573|5576.3|5573.5|5576.3|5573.5|5575.3|5572.5|8
1610628840000|2021-01-14 12:54:00|5576.5|5573.7|5576.5|5573.7|5576.5|5573.7|5576.5|5573.7|4
1610628850000|2021-01-14 12:54:10|5576.3|5573.5|5576.5|5573.7|5576.8|5574|5576.3|5573.5|3
1610628860000|2021-01-14 12:54:20|5576.3|5573.5|5575.8|5573|5576.3|5573.5|5575.8|5573|4
1610628870000|2021-01-14 12:54:30|5575.5|5572.7|5576|5573.2|5576|5573.2|5575.5|5572.7|9
1610628880000|2021-01-14 12:54:40|5576.3|5573.5|5575.8|5573|5576.3|5573.5|5575.8|5573|3
1610628890000|2021-01-14 12:54:50|5575.5|5572.7|5574.8|5572|5575.5|5572.7|5574.8|5572|3
1610628900000|2021-01-14 12:55:00|5574.5|5571.7|5574.3|5571.5|5575.3|5572.5|5574|5571.2|15
1610628910000|2021-01-14 12:55:10|5575.8|5573|5575.8|5573|5576.3|5573.5|5575.8|5573|15
1610628920000|2021-01-14 12:55:20|5576.3|5573.5|5575.5|5572.7|5576.3|5573.5|5575.5|5572.7|26
1610628930000|2021-01-14 12:55:30|5575.3|5572.5|5575.3|5572.5|5575.3|5572.5|5575.3|5572.5|1
1610628940000|2021-01-14 12:55:40|5575|5572.2|5576.5|5573.7|5577|5574.2|5574.5|5571.7|10
1610628950000|2021-01-14 12:55:50|||||||||1
1610628970000|2021-01-14 12:56:10|5576|5573.2|5575.5|5572.7|5576|5573.2|5575.5|5572.7|40
1610628980000|2021-01-14 12:56:20|5575.8|5573|5575.5|5572.7|5576.3|5573.5|5575.5|5572.7|17
1610628990000|2021-01-14 12:56:30|5575.8|5573|5576.3|5573.5|5576.3|5573.5|5575.8|5573|6
1610629000000|2021-01-14 12:56:40|5576|5573.2|5576.3|5573.5|5576.3|5573.5|5575.5|5572.7|3
1610629010000|2021-01-14 12:56:50|5575.8|5573|5576.5|5573.7|5577.8|5575|5575.8|5573|84
1610629020000|2021-01-14 12:57:00|5575.8|5573|5577|5574.2|5577.5|5574.7|5575.8|5573|37
1610629030000|2021-01-14 12:57:10|5576.8|5574|5576.5|5573.7|5576.8|5574|5576.5|5573.7|0
1610629060000|2021-01-14 12:57:40|5576.1|5573.3|5575.8|5573|5576.3|5573.5|5575.3|5572.5|116
1610629070000|2021-01-14 12:57:50|5575.5|5572.7|5575.5|5572.7|5575.5|5572.7|5575.5|5572.7|6
1610629080000|2021-01-14 12:58:00|5575.3|5572.5|5575.3|5572.5|5575.3|5572.5|5575.3|5572.5|38
1610629090000|2021-01-14 12:58:10|5575.5|5572.7|5576|5573.2|5576.3|5573.5|5575.5|5572.7|32
1610629100000|2021-01-14 12:58:20|5576.3|5573.5|5576.5|5573.7|5576.5|5573.7|5576|5573.2|9
1610629110000|2021-01-14 12:58:30|5576.3|5573.5|5576.3|5573.5|5576.3|5573.5|5576.3|5573.5|1
1610629120000|2021-01-14 12:58:40|5576.5|5573.7|5575.8|5573|5576.5|5573.7|5575.8|5573|5
1610629130000|2021-01-14 12:58:50|5576.3|5573.5|5576|5573.2|5576.3|5573.5|5576|5573.2|2
1610629140000|2021-01-14 12:59:00|5575.5|5572.7|5575.8|5573|5576.3|5573.5|5575.5|5572.7|4
1610629150000|2021-01-14 12:59:10|5576.3|5573.5|5575.5|5572.7|5576.3|5573.5|5575.5|5572.7|8
1610629160000|2021-01-14 12:59:20|5575.3|5572.5|5575.3|5572.5|5575.3|5572.5|5575.3|5572.5|36
1610629170000|2021-01-14 12:59:30|5574.5|5571.7|5573.3|5570.5|5574.5|5571.7|5573.3|5570.5|199
1610629180000|2021-01-14 12:59:40|5573.5|5570.7|5574|5571.2|5574.3|5571.5|5573.5|5570.7|110
1610629190000|2021-01-14 12:59:50|5574.3|5571.5|5573|5570.2|5574.3|5571.5|5573|5570.2|27
1610629200000|2021-01-14 13:00:00|5572.8|5570|5572.8|5570|5574.5|5571.7|5572.8|5570|65
1610629210000|2021-01-14 13:00:10|5569.5|5566.7|5568.3|5565.5|5569.5|5566.7|5568.3|5565.5|252
1610629220000|2021-01-14 13:00:20|5568.5|5565.7|5569.5|5566.7|5569.5|5566.7|5568.5|5565.7|12
1610629230000|2021-01-14 13:00:30|5569.8|5567|5567.1|5564.3|5569.8|5567|5566.6|5563.8|44
1610629240000|2021-01-14 13:00:40|5566.8|5564|5569.3|5566.5|5569.3|5566.5|5566.8|5564|20
1610629250000|2021-01-14 13:00:50|5569.8|5567|5569.8|5567|5569.8|5567|5569.6|5566.8|35
1610629260000|2021-01-14 13:01:00|5570.1|5567.3|5572.3|5569.5|5572.8|5570|5570.1|5567.3|46
1610629270000|2021-01-14 13:01:10|5572.5|5569.7|5570.3|5567.5|5572.8|5570|5570.3|5567.5|17
1610629280000|2021-01-14 13:01:20|5570.1|5567.3|5570.3|5567.5|5570.3|5567.5|5568.8|5566|37
1610629290000|2021-01-14 13:01:30|5570.1|5567.3|5569.4|5566.6|5570.8|5568|5569.4|5566.6|206
1610629300000|2021-01-14 13:01:40|5568.6|5565.8|5570.5|5567.7|5570.5|5567.7|5565.8|5563|1062
1610629310000|2021-01-14 13:01:50|5570.8|5568|5571.3|5568.5|5571.3|5568.5|5570.8|5568|13
1610629320000|2021-01-14 13:02:00|5571.7|5568.9|5573.5|5570.7|5574.3|5571.5|5571.7|5568.9|50
1610629330000|2021-01-14 13:02:10|5573.3|5570.5|5572.5|5569.7|5573.3|5570.5|5570.8|5568|19
1610629340000|2021-01-14 13:02:20|5573.3|5570.5|5571.8|5569|5573.3|5570.5|5571.8|5569|4
1610629350000|2021-01-14 13:02:30|5571.3|5568.5|5572.8|5570|5573.3|5570.5|5571.3|5568.5|3
1610629360000|2021-01-14 13:02:40|5573.3|5570.5|5573.8|5571|5574.5|5571.7|5573.3|5570.5|40
1610629370000|2021-01-14 13:02:50|5573|5570.2|5574|5571.2|5574.3|5571.5|5572.3|5569.5|7
1610629380000|2021-01-14 13:03:00|5574.3|5571.5|5573.5|5570.7|5574.3|5571.5|5573.5|5570.7|8
1610629390000|2021-01-14 13:03:10|5573.8|5571|5572.8|5570|5573.8|5571|5572.3|5569.5|16
1610629400000|2021-01-14 13:03:20|5573.3|5570.5|5571.5|5568.7|5573.3|5570.5|5571.5|5568.7|3
1610629410000|2021-01-14 13:03:30|5571|5568.2|5570.8|5568|5571.3|5568.5|5570.8|5568|21
1610629420000|2021-01-14 13:03:40|5570.3|5567.5|5569.5|5566.7|5570.3|5567.5|5569.5|5566.7|33
1610629430000|2021-01-14 13:03:50|5568.5|5565.7|5568.3|5565.5|5568.5|5565.7|5568.3|5565.5|9
1610629440000|2021-01-14 13:04:00|5567.5|5564.7|5566.3|5563.5|5567.5|5564.7|5565.3|5562.5|61
1610629450000|2021-01-14 13:04:10|5566|5563.2|5564.3|5561.5|5566.3|5563.5|5563.5|5560.7|44
1610629460000|2021-01-14 13:04:20|5564.5|5561.7|5564.8|5562|5566|5563.2|5564.5|5561.7|42
1610629470000|2021-01-14 13:04:30|5565|5562.2|5565.5|5562.7|5565.5|5562.7|5564.5|5561.7|9
1610629480000|2021-01-14 13:04:40|5565.8|5563|5566|5563.2|5566|5563.2|5565.5|5562.7|7
1610629490000|2021-01-14 13:04:50|5565.8|5563|5565.8|5563|5566|5563.2|5564.5|5561.7|15
1610629500000|2021-01-14 13:05:00|5565.5|5562.7|5565.3|5562.5|5565.5|5562.7|5564.5|5561.7|63
1610629510000|2021-01-14 13:05:10|5565.7|5562.9|5566.3|5563.5|5567.3|5564.5|5565.5|5562.7|15
1610629520000|2021-01-14 13:05:20|5566.8|5564|5568.3|5565.5|5568.3|5565.5|5566.5|5563.7|58
1610629530000|2021-01-14 13:05:30|5568.8|5566|5567.8|5565|5569|5566.2|5567.8|5565|10
1610629540000|2021-01-14 13:05:40|5567.5|5564.7|5567|5564.2|5567.5|5564.7|5567|5564.2|9
1610629550000|2021-01-14 13:05:50|5566.5|5563.7|5566.5|5563.7|5566.5|5563.7|5566.5|5563.7|2
1610629560000|2021-01-14 13:06:00|5566.8|5564|5566.5|5563.7|5567.3|5564.5|5566.5|5563.7|19
1610629570000|2021-01-14 13:06:10|5566.3|5563.5|5566.5|5563.7|5567.5|5564.7|5565.5|5562.7|51
1610629580000|2021-01-14 13:06:20|5567|5564.2|5565.8|5563|5567|5564.2|5565.8|5563|1
1610629590000|2021-01-14 13:06:30|5565.5|5562.7|5565.8|5563|5566.3|5563.5|5565.5|5562.7|8
1610629600000|2021-01-14 13:06:40|5565.3|5562.5|5564.5|5561.7|5565.3|5562.5|5564.5|5561.7|39
1610629610000|2021-01-14 13:06:50|5565.3|5562.5|5565.3|5562.5|5565.3|5562.5|5565.3|5562.5|5
1610629620000|2021-01-14 13:07:00|5565.5|5562.7|5564.5|5561.7|5565.5|5562.7|5564.3|5561.5|12
1610629630000|2021-01-14 13:07:10|5564.3|5561.5|5563.5|5560.7|5564.3|5561.5|5563.3|5560.5|11
1610629640000|2021-01-14 13:07:20|5563.8|5561|5563.3|5560.5|5564.3|5561.5|5563.3|5560.5|21
1610629650000|2021-01-14 13:07:30|5563|5560.2|5563.8|5561|5564.3|5561.5|5563|5560.2|13
1610629660000|2021-01-14 13:07:40|5564|5561.2|5564.8|5562|5565.3|5562.5|5563.8|5561|20
1610629670000|2021-01-14 13:07:50|5564.3|5561.5|5563.3|5560.5|5564.3|5561.5|5562.8|5560|20
1610629680000|2021-01-14 13:08:00|5563.8|5561|5564.3|5561.5|5565.3|5562.5|5562.8|5560|186
1610629690000|2021-01-14 13:08:10|5564.5|5561.7|5564.3|5561.5|5565.3|5562.5|5563.8|5561|11
1610629700000|2021-01-14 13:08:20|5564.8|5562|5563.8|5561|5565|5562.2|5562.8|5560|69
1610629710000|2021-01-14 13:08:30|5564|5561.2|5564.3|5561.5|5565.3|5562.5|5564|5561.2|62
1610629720000|2021-01-14 13:08:40|5563.8|5561|5563.8|5561|5564.5|5561.7|5563.8|5561|79
1610629730000|2021-01-14 13:08:50|5563.3|5560.5|5563.5|5560.7|5563.8|5561|5563.3|5560.5|5
1610629740000|2021-01-14 13:09:00|5563.8|5561|5565|5562.2|5566.3|5563.5|5563.8|5561|35
1610629750000|2021-01-14 13:09:10|5565.5|5562.7|5566|5563.2|5566.3|5563.5|5565.5|5562.7|9
1610629760000|2021-01-14 13:09:20|5565.8|5563|5566.5|5563.7|5566.5|5563.7|5565.8|5563|7
1610629770000|2021-01-14 13:09:30|5566.8|5564|5568|5565.2|5568.3|5565.5|5566.8|5564|76
1610629780000|2021-01-14 13:09:40|5568.3|5565.5|5568.5|5565.7|5569.3|5566.5|5568|5565.2|11
1610629790000|2021-01-14 13:09:50|5568.3|5565.5|5567.8|5565|5568.3|5565.5|5567.5|5564.7|16
1610629800000|2021-01-14 13:10:00|5567.5|5564.7|5569|5566.2|5569.3|5566.5|5567.5|5564.7|24
1610629810000|2021-01-14 13:10:10|5568.8|5566|5568.8|5566|5569|5566.2|5568.5|5565.7|3
1610629820000|2021-01-14 13:10:20|5567.8|5565|5566.8|5564|5568.3|5565.5|5566.8|5564|43
1610629830000|2021-01-14 13:10:30|5566.5|5563.7|5567.3|5564.5|5567.3|5564.5|5566.5|5563.7|1
1610629840000|2021-01-14 13:10:40|5567.5|5564.7|5569|5566.2|5569|5566.2|5567.3|5564.5|9
1610629850000|2021-01-14 13:10:50|5568.8|5566|5568.8|5566|5568.8|5566|5568.5|5565.7|1
1610629860000|2021-01-14 13:11:00|5568.5|5565.7|5567.8|5565|5569|5566.2|5567.8|5565|7
1610629870000|2021-01-14 13:11:10|5568.3|5565.5|5567.5|5564.7|5568.3|5565.5|5567.5|5564.7|6
1610629880000|2021-01-14 13:11:20|5567.3|5564.5|5567.3|5564.5|5567.5|5564.7|5567.3|5564.5|8
1610629890000|2021-01-14 13:11:30|5566.8|5564|5568.3|5565.5|5569|5566.2|5566.8|5564|34
1610629900000|2021-01-14 13:11:40|5568.5|5565.7|5569.5|5566.7|5569.5|5566.7|5568.3|5565.5|27
1610629910000|2021-01-14 13:11:50|5569.3|5566.5|5570.3|5567.5|5571.5|5568.7|5568.8|5566|38
1610629920000|2021-01-14 13:12:00|5570|5567.2|5569.8|5567|5570.5|5567.7|5569.8|5567|7
1610629930000|2021-01-14 13:12:10|5569.5|5566.7|5569|5566.2|5569.8|5567|5568.8|5566|9
1610629940000|2021-01-14 13:12:20|5569.5|5566.7|5569|5566.2|5569.5|5566.7|5569|5566.2|1
1610629950000|2021-01-14 13:12:30|5569.2|5566.4|5569.5|5566.7|5569.5|5566.7|5569.2|5566.4|0
1610629960000|2021-01-14 13:12:40|5570.2|5567.4|5570.2|5567.4|5570.2|5567.4|5570.2|5567.4|25
1610629970000|2021-01-14 13:12:50|5569.8|5567|5567|5564.2|5569.8|5567|5566.8|5564|24
1610629980000|2021-01-14 13:13:00|5567.2|5564.4|5569.8|5567|5570|5567.2|5567.2|5564.4|24
1610629990000|2021-01-14 13:13:10|5570|5567.2|5569|5566.2|5570.5|5567.7|5568.5|5565.7|41
1610630000000|2021-01-14 13:13:20|5568.5|5565.7|5568.8|5566|5569.5|5566.7|5568.5|5565.7|7
1610630010000|2021-01-14 13:13:30|5568.5|5565.7|5568.8|5566|5569|5566.2|5568.5|5565.7|9
1610630020000|2021-01-14 13:13:40|5568.5|5565.7|5568.8|5566|5568.8|5566|5568.5|5565.7|5
1610630030000|2021-01-14 13:13:50|||||||||7
1610630040000|2021-01-14 13:14:00|5568.5|5565.7|5568.5|5565.7|5568.5|5565.7|5568.5|5565.7|2
1610630050000|2021-01-14 13:14:10|5567.8|5565|5570.1|5567.3|5571|5568.2|5567.8|5565|76
1610630060000|2021-01-14 13:14:20|5569.5|5566.7|5569.5|5566.7|5569.5|5566.7|5569.5|5566.7|57
1610630070000|2021-01-14 13:14:30|5570.1|5567.3|5567.3|5564.5|5570.5|5567.7|5567.3|5564.5|21
1610630080000|2021-01-14 13:14:40|5567.5|5564.7|5568.5|5565.7|5568.5|5565.7|5567.5|5564.7|52
1610630090000|2021-01-14 13:14:50|5567.8|5565|5567.5|5564.7|5567.8|5565|5567.5|5564.7|7
1610630100000|2021-01-14 13:15:00|5567.8|5565|5564|5561.2|5567.8|5565|5563.8|5561|27
1610630110000|2021-01-14 13:15:10|5564.1|5561.3|5566.5|5563.7|5566.5|5563.7|5563.8|5561|10
1610630120000|2021-01-14 13:15:20|5566.8|5564|5567|5564.2|5567.8|5565|5566.8|5564|11
1610630130000|2021-01-14 13:15:30|5567.3|5564.5|5567.8|5565|5567.8|5565|5567.3|5564.5|5
1610630140000|2021-01-14 13:15:40|5568.5|5565.7|5567.8|5565|5568.5|5565.7|5567.8|5565|13
1610630150000|2021-01-14 13:15:50|||||||||2
1610630160000|2021-01-14 13:16:00|5568.3|5565.5|5567.5|5564.7|5568.8|5566|5566.8|5564|10
1610630170000|2021-01-14 13:16:10|5567|5564.2|5567.5|5564.7|5567.5|5564.7|5567|5564.2|1
1610630180000|2021-01-14 13:16:20|5568|5565.2|5568.8|5566|5568.8|5566|5567.8|5565|11
1610630190000|2021-01-14 13:16:30|5568.5|5565.7|5568.3|5565.5|5568.8|5566|5567.8|5565|268
1610630200000|2021-01-14 13:16:40|5568.1|5565.3|5568.5|5565.7|5568.5|5565.7|5567.8|5565|7
1610630210000|2021-01-14 13:16:50|5568.8|5566|5567.8|5565|5568.8|5566|5567.5|5564.7|90
1610630220000|2021-01-14 13:17:00|5567.5|5564.7|5567.3|5564.5|5567.5|5564.7|5566.8|5564|8
1610630230000|2021-01-14 13:17:10|5567.5|5564.7|5566|5563.2|5567.5|5564.7|5565.8|5563|4
1610630240000|2021-01-14 13:17:20|5565.8|5563|5564.8|5562|5565.8|5563|5564.8|5562|4
1610630250000|2021-01-14 13:17:30|5565|5562.2|5563.8|5561|5565|5562.2|5563.8|5561|54
1610630260000|2021-01-14 13:17:40|5564|5561.2|5564|5561.2|5564|5561.2|5563.8|5561|5
1610630270000|2021-01-14 13:17:50|5563.8|5561|5564|5561.2|5564|5561.2|5563.8|5561|0
1610630280000|2021-01-14 13:18:00|5564.2|5561.4|5564.5|5561.7|5564.5|5561.7|5563.8|5561|86
1610630290000|2021-01-14 13:18:10|5564.8|5562|5563.8|5561|5564.8|5562|5563.8|5561|22
1610630320000|2021-01-14 13:18:40|5563.5|5560.7|5563.5|5560.7|5563.5|5560.7|5563.5|5560.7|8
1610630330000|2021-01-14 13:18:50|5563.8|5561|5562.2|5559.4|5563.8|5561|5562|5559.2|38
1610630340000|2021-01-14 13:19:00|5561.8|5559|5562.2|5559.4|5562.2|5559.4|5561.8|5559|7
1610630350000|2021-01-14 13:19:10|5563.2|5560.4|5563|5560.2|5563.5|5560.7|5563|5560.2|48
1610630360000|2021-01-14 13:19:20|5562.8|5560|5562|5559.2|5563.5|5560.7|5562|5559.2|13
1610630370000|2021-01-14 13:19:30|5562.2|5559.4|5562.5|5559.7|5562.5|5559.7|5562.2|5559.4|1
1610630380000|2021-01-14 13:19:40|5562.3|5559.5|5562.5|5559.7|5562.5|5559.7|5562|5559.2|2
1610630390000|2021-01-14 13:19:50|5562|5559.2|5561.2|5558.4|5562|5559.2|5561.2|5558.4|17
1610630400000|2021-01-14 13:20:00|5560.8|5558|5561|5558.2|5561|5558.2|5559.2|5556.4|172
1610630410000|2021-01-14 13:20:10|5561.2|5558.4|5563.5|5560.7|5563.8|5561|5561.2|5558.4|96
1610630420000|2021-01-14 13:20:20|5562.8|5560|5562.8|5560|5563.3|5560.5|5562.8|5560|16
1610630430000|2021-01-14 13:20:30|5563.5|5560.7|5563.8|5561|5563.8|5561|5563.5|5560.7|29
1610630440000|2021-01-14 13:20:40|||||||||7
1610630450000|2021-01-14 13:20:50|5563.5|5560.7|5563.8|5561|5563.8|5561|5563.5|5560.7|22
1610630460000|2021-01-14 13:21:00|5564.1|5561.3|5563.5|5560.7|5564.8|5562|5563.5|5560.7|22
1610630470000|2021-01-14 13:21:10|5564|5561.2|5564.3|5561.5|5564.5|5561.7|5563.8|5561|5
1610630480000|2021-01-14 13:21:20|5563.7|5560.9|5564.5|5561.7|5564.5|5561.7|5563.5|5560.7|25
1610630490000|2021-01-14 13:21:30|5563.8|5561|5563.5|5560.7|5564|5561.2|5563.5|5560.7|14
1610630500000|2021-01-14 13:21:40|5563.2|5560.4|5562.8|5560|5563.5|5560.7|5562.8|5560|5
1610630510000|2021-01-14 13:21:50|5563.5|5560.7|5563.8|5561|5565.5|5562.7|5563.5|5560.7|1089
1610630520000|2021-01-14 13:22:00|||||||||2
1610630530000|2021-01-14 13:22:10|5564|5561.2|5564.8|5562|5564.8|5562|5564|5561.2|22
1610630540000|2021-01-14 13:22:20|||||||||11
1610630550000|2021-01-14 13:22:30|||||||||21
1610630560000|2021-01-14 13:22:40|5563.8|5561|5563.8|5561|5564.3|5561.5|5563.8|5561|55
1610630570000|2021-01-14 13:22:50|5562.8|5560|5562.8|5560|5562.8|5560|5562.8|5560|38
1610630580000|2021-01-14 13:23:00|5562.2|5559.4|5564.5|5561.7|5564.5|5561.7|5562.2|5559.4|69
1610630590000|2021-01-14 13:23:10|5565|5562.2|5568|5565.2|5568|5565.2|5565|5562.2|33
1610630600000|2021-01-14 13:23:20|5567.7|5564.9|5567.8|5565|5568.2|5565.4|5567.7|5564.9|12
1610630610000|2021-01-14 13:23:30|5567.5|5564.7|5568.2|5565.4|5568.2|5565.4|5567|5564.2|15
1610630620000|2021-01-14 13:23:40|5567.8|5565|5568.2|5565.4|5568.5|5565.7|5567.8|5565|8
1610630630000|2021-01-14 13:23:50|5568.5|5565.7|5568.5|5565.7|5568.5|5565.7|5568|5565.2|3
1610630640000|2021-01-14 13:24:00|5568.8|5566|5569.5|5566.7|5569.5|5566.7|5568.8|5566|14
1610630650000|2021-01-14 13:24:10|5569|5566.2|5568.8|5566|5569.5|5566.7|5568.8|5566|17
1610630660000|2021-01-14 13:24:20|5569|5566.2|5567.8|5565|5569|5566.2|5567.8|5565|11
1610630670000|2021-01-14 13:24:30|5567.5|5564.7|5567.3|5564.5|5567.8|5565|5567.3|5564.5|4
1610630680000|2021-01-14 13:24:40|5567.5|5564.7|5567.8|5565|5567.8|5565|5566.8|5564|54
1610630690000|2021-01-14 13:24:50|5568.2|5565.4|5568.2|5565.4|5568.2|5565.4|5568.2|5565.4|11
1610630700000|2021-01-14 13:25:00|5568.8|5566|5568.8|5566|5569.5|5566.7|5568.8|5566|38
1610630720000|2021-01-14 13:25:20|5568.5|5565.7|5568.2|5565.4|5568.5|5565.7|5567.8|5565|7
1610630730000|2021-01-14 13:25:30|5569|5566.2|5571.2|5568.4|5571.5|5568.7|5569|5566.2|58
1610630740000|2021-01-14 13:25:40|5571|5568.2|5569.8|5567|5571.2|5568.4|5569.8|5567|6
1610630750000|2021-01-14 13:25:50|5569.5|5566.7|5569.2|5566.4|5569.5|5566.7|5568.8|5566|9
1610630760000|2021-01-14 13:26:00|5569|5566.2|5569.2|5566.4|5569.2|5566.4|5568.8|5566|11
1610630770000|2021-01-14 13:26:10|5569|5566.2|5569.2|5566.4|5569.2|5566.4|5568.5|5565.7|16
1610630780000|2021-01-14 13:26:20|5568.8|5566|5568.2|5565.4|5569.2|5566.4|5568.2|5565.4|63
1610630790000|2021-01-14 13:26:30|5567.8|5565|5566|5563.2|5568|5565.2|5566|5563.2|40
1610630800000|2021-01-14 13:26:40|5566.2|5563.4|5565.8|5563|5566.2|5563.4|5565.5|5562.7|6
1610630810000|2021-01-14 13:26:50|5565.2|5562.4|5566.5|5563.7|5566.5|5563.7|5565.2|5562.4|15
1610630820000|2021-01-14 13:27:00|5567.2|5564.4|5567.7|5564.9|5568|5565.2|5567.2|5564.4|21
1610630830000|2021-01-14 13:27:10|5568|5565.2|5569.2|5566.4|5569.2|5566.4|5567.5|5564.7|55
1610630840000|2021-01-14 13:27:20|||||||||9
1610630850000|2021-01-14 13:27:30|5568.2|5565.4|5568.2|5565.4|5568.2|5565.4|5568.2|5565.4|29
1610630860000|2021-01-14 13:27:40|5568.5|5565.7|5568.5|5565.7|5568.5|5565.7|5568.5|5565.7|10
1610630870000|2021-01-14 13:27:50|5568.2|5565.4|5568.2|5565.4|5568.2|5565.4|5568.2|5565.4|5
1610630880000|2021-01-14 13:28:00|5568.5|5565.7|5567.8|5565|5568.5|5565.7|5567.5|5564.7|62
1610630890000|2021-01-14 13:28:10|5568.2|5565.4|5568.2|5565.4|5568.2|5565.4|5568.2|5565.4|7
1610630900000|2021-01-14 13:28:20|||||||||4
1610630910000|2021-01-14 13:28:30|5568|5565.2|5568|5565.2|5568.2|5565.4|5567.5|5564.7|7
1610630920000|2021-01-14 13:28:40|5567.8|5565|5567|5564.2|5567.8|5565|5566.8|5564|12
1610630930000|2021-01-14 13:28:50|||||||||1
1610630940000|2021-01-14 13:29:00|5566.7|5563.9|5566.2|5563.4|5567|5564.2|5566.2|5563.4|4
1610630950000|2021-01-14 13:29:10|5566.7|5563.9|5566.5|5563.7|5566.7|5563.9|5566.5|5563.7|0
1610630960000|2021-01-14 13:29:20|5566.2|5563.4|5565.8|5563|5566.2|5563.4|5565.8|5563|8
1610630970000|2021-01-14 13:29:30|5566|5563.2|5566|5563.2|5566.2|5563.4|5565.5|5562.7|7
1610630980000|2021-01-14 13:29:40|5566.2|5563.4|5567.3|5564.5|5567.5|5564.7|5566|5563.2|28
1610630990000|2021-01-14 13:29:50|5567|5564.2|5567.3|5564.5|5567.5|5564.7|5567|5564.2|9
1610631000000|2021-01-14 13:30:00|5566.8|5564|5564.8|5562|5566.8|5564|5564.8|5562|65
1610631010000|2021-01-14 13:30:10|5564.5|5561.7|5563.8|5561|5565|5562.2|5563.8|5561|21
1610631020000|2021-01-14 13:30:20|5564|5561.2|5563.8|5561|5564.5|5561.7|5563.8|5561|7
1610631030000|2021-01-14 13:30:30|5564|5561.2|5564.8|5562|5565.8|5563|5564|5561.2|54
1610631040000|2021-01-14 13:30:40|5564.5|5561.7|5563.8|5561|5564.5|5561.7|5563|5560.2|11
1610631050000|2021-01-14 13:30:50|5563|5560.2|5563.8|5561|5563.8|5561|5561.5|5558.7|33
1610631060000|2021-01-14 13:31:00|5564.2|5561.4|5563.8|5561|5564.2|5561.4|5563.8|5561|9
1610631070000|2021-01-14 13:31:10|5564|5561.2|5564.8|5562|5564.8|5562|5563.8|5561|49
1610631080000|2021-01-14 13:31:20|5565.8|5563|5566.8|5564|5566.8|5564|5565.8|5563|61
1610631090000|2021-01-14 13:31:30|5566.5|5563.7|5565.8|5563|5566.8|5564|5565.8|5563|15
1610631100000|2021-01-14 13:31:40|5565.5|5562.7|5565.3|5562.5|5565.8|5563|5565.3|5562.5|10
1610631110000|2021-01-14 13:31:50|5565.1|5562.3|5565.5|5562.7|5565.5|5562.7|5564.8|5562|12
1610631120000|2021-01-14 13:32:00|5566.3|5563.5|5566.8|5564|5566.8|5564|5566.3|5563.5|47
1610631130000|2021-01-14 13:32:10|5565.8|5563|5565.8|5563|5565.8|5563|5564.8|5562|67
1610631140000|2021-01-14 13:32:20|||||||||11
1610631150000|2021-01-14 13:32:30|5566.8|5564|5566.5|5563.7|5566.8|5564|5566.5|5563.7|53
1610631160000|2021-01-14 13:32:40|5566.8|5564|5567.8|5565|5568.3|5565.5|5566.8|5564|42
1610631170000|2021-01-14 13:32:50|5568.2|5565.4|5567.5|5564.7|5568.5|5565.7|5567.5|5564.7|38
1610631180000|2021-01-14 13:33:00|5567.8|5565|5568.3|5565.5|5568.8|5566|5567.8|5565|68
1610631190000|2021-01-14 13:33:10|5567.8|5565|5566.8|5564|5567.8|5565|5566.8|5564|28
1610631200000|2021-01-14 13:33:20|||||||||23
1610631210000|2021-01-14 13:33:30|||||||||1
1610631220000|2021-01-14 13:33:40|5565.8|5563|5565.8|5563|5566.8|5564|5565.8|5563|16
1610631230000|2021-01-14 13:33:50|5565.5|5562.7|5563.8|5561|5565.5|5562.7|5563.8|5561|68
1610631240000|2021-01-14 13:34:00|5564|5561.2|5564.5|5561.7|5564.5|5561.7|5563.8|5561|132
1610631250000|2021-01-14 13:34:10|5564.8|5562|5564.1|5561.3|5564.8|5562|5564.1|5561.3|117
1610631260000|2021-01-14 13:34:20|5564.5|5561.7|5564.8|5562|5564.8|5562|5564.1|5561.3|161
1610631270000|2021-01-14 13:34:30|5564.2|5561.4|5563.4|5560.6|5564.2|5561.4|5563.4|5560.6|16
1610631280000|2021-01-14 13:34:40|5563.8|5561|5563.4|5560.6|5563.8|5561|5563.4|5560.6|522
1610631290000|2021-01-14 13:34:50|||||||||1
1610631300000|2021-01-14 13:35:00|5562.9|5560.1|5560.4|5557.6|5562.9|5560.1|5560.4|5557.6|33
1610631310000|2021-01-14 13:35:10|5560.8|5558|5561.6|5558.8|5561.8|5559|5560.8|5558|38
1610631320000|2021-01-14 13:35:20|5561.8|5559|5564.4|5561.6|5564.4|5561.6|5561.8|5559|44
1610631330000|2021-01-14 13:35:30|5564.9|5562.1|5564.6|5561.8|5565.4|5562.6|5564.4|5561.6|15
1610631340000|2021-01-14 13:35:40|5564.4|5561.6|5564.4|5561.6|5564.4|5561.6|5564.4|5561.6|0
1610631350000|2021-01-14 13:35:50|5565.6|5562.8|5565.8|5563|5565.8|5563|5565.4|5562.6|16
1610631360000|2021-01-14 13:36:00|5566.1|5563.3|5565.4|5562.6|5566.1|5563.3|5565.4|5562.6|2
1610631370000|2021-01-14 13:36:10|5565.1|5562.3|5565.4|5562.6|5565.6|5562.8|5564.1|5561.3|198
1610631380000|2021-01-14 13:36:20|5565.6|5562.8|5565.6|5562.8|5565.6|5562.8|5565.4|5562.6|13
1610631390000|2021-01-14 13:36:30|5565.4|5562.6|5566.1|5563.3|5566.1|5563.3|5565.4|5562.6|3
1610631400000|2021-01-14 13:36:40|5565.4|5562.6|5568.4|5565.6|5569.1|5566.3|5565.4|5562.6|65
1610631410000|2021-01-14 13:36:50|5569.1|5566.3|5568.6|5565.8|5569.1|5566.3|5568.4|5565.6|28
1610631420000|2021-01-14 13:37:00|5568.8|5566|5568.4|5565.6|5568.8|5566|5568.1|5565.3|7
1610631430000|2021-01-14 13:37:10|5567.6|5564.8|5567.4|5564.6|5567.6|5564.8|5566.4|5563.6|9
1610631440000|2021-01-14 13:37:20|5566.9|5564.1|5566.4|5563.6|5567.1|5564.3|5565.4|5562.6|47
1610631450000|2021-01-14 13:37:30|5566.1|5563.3|5565.6|5562.8|5566.4|5563.6|5565.4|5562.6|8
1610631460000|2021-01-14 13:37:40|5565.8|5563|5566.8|5564|5566.8|5564|5565.8|5563|2
1610631470000|2021-01-14 13:37:50|5567.1|5564.3|5567.1|5564.3|5567.1|5564.3|5567.1|5564.3|10
1610631480000|2021-01-14 13:38:00|5567.4|5564.6|5567.4|5564.6|5568.4|5565.6|5567.4|5564.6|31
1610631490000|2021-01-14 13:38:10|5567.1|5564.3|5567.4|5564.6|5568.4|5565.6|5567.1|5564.3|9
1610631500000|2021-01-14 13:38:20|5566.9|5564.1|5565.9|5563.1|5567.1|5564.3|5565.9|5563.1|27
1610631510000|2021-01-14 13:38:30|5565.6|5562.8|5565.1|5562.3|5566.4|5563.6|5565.1|5562.3|17
1610631520000|2021-01-14 13:38:40|5564.4|5561.6|5563.1|5560.3|5564.4|5561.6|5563.1|5560.3|184
1610631530000|2021-01-14 13:38:50|5562.9|5560.1|5563.9|5561.1|5564.1|5561.3|5562.9|5560.1|27
1610631540000|2021-01-14 13:39:00|5564.1|5561.3|5563.6|5560.8|5564.1|5561.3|5563.6|5560.8|5
1610631550000|2021-01-14 13:39:10|5562.9|5560.1|5562.1|5559.3|5563.1|5560.3|5562.1|5559.3|6
1610631560000|2021-01-14 13:39:20|5562.4|5559.6|5561.1|5558.3|5562.4|5559.6|5561.1|5558.3|9
1610631570000|2021-01-14 13:39:30|5560.6|5557.8|5560.4|5557.6|5560.6|5557.8|5559.8|5557|76
1610631580000|2021-01-14 13:39:40|5560.9|5558.1|5559.6|5556.8|5561.1|5558.3|5559.4|5556.6|48
1610631590000|2021-01-14 13:39:50|5559.8|5557|5556.4|5553.6|5560.1|5557.3|5556.4|5553.6|146
1610631600000|2021-01-14 13:40:00|5556.6|5553.8|5554.1|5551.3|5557.4|5554.6|5552.6|5549.8|471
1610631610000|2021-01-14 13:40:10|5553.6|5550.8|5552.4|5549.6|5553.6|5550.8|5551.4|5548.6|83
1610631620000|2021-01-14 13:40:20|5552.1|5549.3|5552.1|5549.3|5552.4|5549.6|5551.4|5548.6|170
1610631630000|2021-01-14 13:40:30|5552.4|5549.6|5552.8|5550|5552.8|5550|5551.9|5549.1|114
1610631640000|2021-01-14 13:40:40|5553.1|5550.3|5551.1|5548.3|5554.4|5551.6|5550.8|5548|1070
1610631650000|2021-01-14 13:40:50|5550.2|5547.4|5548.9|5546.1|5550.2|5547.4|5546.4|5543.6|172
1610631660000|2021-01-14 13:41:00|5548.4|5545.6|5548.4|5545.6|5549.4|5546.6|5548.4|5545.6|107
1610631670000|2021-01-14 13:41:10|5547.9|5545.1|5547.4|5544.6|5548.1|5545.3|5546.9|5544.1|592
1610631680000|2021-01-14 13:41:20|5546.4|5543.6|5546.4|5543.6|5547.4|5544.6|5546.4|5543.6|17
1610631690000|2021-01-14 13:41:30|5546.8|5544|5547.4|5544.6|5547.4|5544.6|5546.4|5543.6|35
1610631700000|2021-01-14 13:41:40|5547.1|5544.3|5547.6|5544.8|5548.4|5545.6|5546.6|5543.8|267
1610631710000|2021-01-14 13:41:50|5547.1|5544.3|5546.4|5543.6|5547.4|5544.6|5546.1|5543.3|64
1610631720000|2021-01-14 13:42:00|5546.8|5544|5546.4|5543.6|5547.4|5544.6|5546.1|5543.3|393
1610631730000|2021-01-14 13:42:10|5546.1|5543.3|5547.4|5544.6|5547.4|5544.6|5546.1|5543.3|264
1610631740000|2021-01-14 13:42:20|5547.6|5544.8|5549.4|5546.6|5549.4|5546.6|5547.6|5544.8|35
1610631750000|2021-01-14 13:42:30|5549.1|5546.3|5543.9|5541.1|5549.4|5546.6|5543.9|5541.1|1101
1610631760000|2021-01-14 13:42:40|5544.1|5541.3|5542.9|5540.1|5544.1|5541.3|5542.9|5540.1|46
1610631770000|2021-01-14 13:42:50|5543.1|5540.3|5541.6|5538.8|5543.1|5540.3|5541.1|5538.3|108
1610631780000|2021-01-14 13:43:00|5541.4|5538.6|5536.9|5534.1|5541.6|5538.8|5536.9|5534.1|128
1610631790000|2021-01-14 13:43:10|5536.6|5533.8|5539.4|5536.6|5539.6|5536.8|5536.6|5533.8|208
1610631800000|2021-01-14 13:43:20|5539.9|5537.1|5537.4|5534.6|5540.4|5537.6|5536.9|5534.1|62
1610631810000|2021-01-14 13:43:30|5537.1|5534.3|5537.9|5535.1|5539.1|5536.3|5537.1|5534.3|45
1610631820000|2021-01-14 13:43:40|5537.6|5534.8|5535.4|5532.6|5537.9|5535.1|5534.9|5532.1|78
1610631830000|2021-01-14 13:43:50|5535.1|5532.3|5535.9|5533.1|5535.9|5533.1|5534.9|5532.1|44
1610631840000|2021-01-14 13:44:00|5535.6|5532.8|5534.9|5532.1|5536.1|5533.3|5534.9|5532.1|67
1610631850000|2021-01-14 13:44:10|5534.6|5531.8|5533.6|5530.8|5534.6|5531.8|5532.9|5530.1|169
1610631860000|2021-01-14 13:44:20|5533.9|5531.1|5532.9|5530.1|5536.6|5533.8|5532.9|5530.1|439
1610631870000|2021-01-14 13:44:30|5532.6|5529.8|5533.6|5530.8|5533.6|5530.8|5531.9|5529.1|35
1610631880000|2021-01-14 13:44:40|5533.1|5530.3|5534.9|5532.1|5536.1|5533.3|5533.1|5530.3|31
1610631890000|2021-01-14 13:44:50|5535.4|5532.6|5539.4|5536.6|5539.4|5536.6|5535.4|5532.6|37
1610631900000|2021-01-14 13:45:00|5539.6|5536.8|5540.1|5537.3|5540.4|5537.6|5539.6|5536.8|78
1610631910000|2021-01-14 13:45:10|5539.6|5536.8|5541.1|5538.3|5541.4|5538.6|5539.1|5536.3|107
1610631920000|2021-01-14 13:45:20|5541.4|5538.6|5539.1|5536.3|5541.4|5538.6|5538.9|5536.1|127
1610631930000|2021-01-14 13:45:30|5538.9|5536.1|5537.9|5535.1|5538.9|5536.1|5536.9|5534.1|69
1610631940000|2021-01-14 13:45:40|5537.6|5534.8|5535.1|5532.3|5537.6|5534.8|5535.1|5532.3|74
1610631950000|2021-01-14 13:45:50|5534.9|5532.1|5536.1|5533.3|5536.4|5533.6|5534.6|5531.8|53
1610631960000|2021-01-14 13:46:00|5535.6|5532.8|5535.1|5532.3|5536.4|5533.6|5534.6|5531.8|73
1610631970000|2021-01-14 13:46:10|5534.6|5531.8|5535.4|5532.6|5535.4|5532.6|5533.4|5530.6|63
1610631980000|2021-01-14 13:46:20|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|5534.1|5531.3|26
1610631990000|2021-01-14 13:46:30|5534.1|5531.3|5535.6|5532.8|5535.6|5532.8|5534.1|5531.3|126
1610632000000|2021-01-14 13:46:40|5535.1|5532.3|5535.9|5533.1|5536.9|5534.1|5535.1|5532.3|11
1610632010000|2021-01-14 13:46:50|5535.6|5532.8|5536.4|5533.6|5537.1|5534.3|5535.4|5532.6|91
1610632020000|2021-01-14 13:47:00|5536.1|5533.3|5535.4|5532.6|5536.6|5533.8|5534.6|5531.8|80
1610632030000|2021-01-14 13:47:10|5535.6|5532.8|5537.4|5534.6|5537.4|5534.6|5535.6|5532.8|31
1610632040000|2021-01-14 13:47:20|5538.4|5535.6|5540.4|5537.6|5540.4|5537.6|5537.9|5535.1|71
1610632050000|2021-01-14 13:47:30|5540.1|5537.3|5539.9|5537.1|5540.4|5537.6|5539.4|5536.6|29
1610632060000|2021-01-14 13:47:40|5540.4|5537.6|5541.4|5538.6|5541.4|5538.6|5540.4|5537.6|2
1610632070000|2021-01-14 13:47:50|5541.1|5538.3|5543.4|5540.6|5543.4|5540.6|5540.6|5537.8|40
1610632080000|2021-01-14 13:48:00|5543.1|5540.3|5544.4|5541.6|5544.4|5541.6|5542.4|5539.6|137
1610632090000|2021-01-14 13:48:10|5544.6|5541.8|5544.9|5542.1|5545.1|5542.3|5543.6|5540.8|70
1610632100000|2021-01-14 13:48:20|5545.4|5542.6|5545.9|5543.1|5546.4|5543.6|5545.4|5542.6|41
1610632110000|2021-01-14 13:48:30|5545.4|5542.6|5544.1|5541.3|5545.6|5542.8|5543.6|5540.8|15
1610632120000|2021-01-14 13:48:40|5544.6|5541.8|5544.1|5541.3|5545.1|5542.3|5543.6|5540.8|5
1610632130000|2021-01-14 13:48:50|5543.9|5541.1|5542.9|5540.1|5543.9|5541.1|5542.9|5540.1|43
1610632140000|2021-01-14 13:49:00|5542.6|5539.8|5542.6|5539.8|5542.9|5540.1|5542.4|5539.6|8
1610632150000|2021-01-14 13:49:10|5542.4|5539.6|5542.4|5539.6|5542.4|5539.6|5542.4|5539.6|0
1610632160000|2021-01-14 13:49:20|5542.9|5540.1|5541.4|5538.6|5543.6|5540.8|5541.4|5538.6|302
1610632170000|2021-01-14 13:49:30|5540.9|5538.1|5539.9|5537.1|5540.9|5538.1|5537.9|5535.1|74
1610632180000|2021-01-14 13:49:40|5539.6|5536.8|5540.4|5537.6|5540.4|5537.6|5539.6|5536.8|32
1610632190000|2021-01-14 13:49:50|5540.6|5537.8|5537.9|5535.1|5540.6|5537.8|5537.9|5535.1|16
1610632200000|2021-01-14 13:50:00|5538.1|5535.3|5535.6|5532.8|5538.6|5535.8|5534.9|5532.1|2581
1610632210000|2021-01-14 13:50:10|5535.9|5533.1|5535.9|5533.1|5535.9|5533.1|5534.6|5531.8|121
1610632220000|2021-01-14 13:50:20|5536.9|5534.1|5537.6|5534.8|5538.6|5535.8|5535.9|5533.1|140
1610632230000|2021-01-14 13:50:30|5537.4|5534.6|5538.9|5536.1|5539.1|5536.3|5536.9|5534.1|25
1610632240000|2021-01-14 13:50:40|5539.1|5536.3|5539.6|5536.8|5540.4|5537.6|5539.1|5536.3|4
1610632250000|2021-01-14 13:50:50|5539.4|5536.6|5539.9|5537.1|5539.9|5537.1|5539.4|5536.6|1
1610632260000|2021-01-14 13:51:00|5539.6|5536.8|5538.6|5535.8|5541.1|5538.3|5538.6|5535.8|48
1610632270000|2021-01-14 13:51:10|5537.9|5535.1|5534.6|5531.8|5538.6|5535.8|5534.6|5531.8|173
1610632280000|2021-01-14 13:51:20|5534.4|5531.6|5536.1|5533.3|5536.4|5533.6|5532.6|5529.8|142
1610632290000|2021-01-14 13:51:30|5536.9|5534.1|5537.1|5534.3|5537.6|5534.8|5536.9|5534.1|59
1610632300000|2021-01-14 13:51:40|5536.6|5533.8|5532.9|5530.1|5536.9|5534.1|5532.9|5530.1|135
1610632310000|2021-01-14 13:51:50|5533.4|5530.6|5531.9|5529.1|5533.9|5531.1|5531.9|5529.1|84
1610632320000|2021-01-14 13:52:00|5532.4|5529.6|5532.6|5529.8|5532.6|5529.8|5531.9|5529.1|64
1610632330000|2021-01-14 13:52:10|5532.7|5529.9|5532.6|5529.8|5532.7|5529.9|5532.4|5529.6|10
1610632340000|2021-01-14 13:52:20|5532.9|5530.1|5531.9|5529.1|5532.9|5530.1|5530.9|5528.1|114
1610632350000|2021-01-14 13:52:30|5531.4|5528.6|5531.9|5529.1|5531.9|5529.1|5531.4|5528.6|12
1610632360000|2021-01-14 13:52:40|5532.9|5530.1|5532.9|5530.1|5532.9|5530.1|5531.9|5529.1|20
1610632370000|2021-01-14 13:52:50|5532.5|5529.7|5530.9|5528.1|5532.5|5529.7|5530.6|5527.8|68
1610632380000|2021-01-14 13:53:00|5530.6|5527.8|5530.6|5527.8|5530.6|5527.8|5527.9|5525.1|102
1610632390000|2021-01-14 13:53:10|5530.1|5527.3|5531.4|5528.6|5531.4|5528.6|5528.9|5526.1|69
1610632400000|2021-01-14 13:53:20|5531.6|5528.8|5530.6|5527.8|5531.6|5528.8|5530.6|5527.8|66
1610632410000|2021-01-14 13:53:30|5530.2|5527.4|5528.4|5525.6|5530.9|5528.1|5528.4|5525.6|37
1610632420000|2021-01-14 13:53:40|5528.9|5526.1|5527.4|5524.6|5528.9|5526.1|5527.4|5524.6|19
1610632430000|2021-01-14 13:53:50|5527.2|5524.4|5528.1|5525.3|5528.1|5525.3|5525.9|5523.1|140
1610632440000|2021-01-14 13:54:00|5528.4|5525.6|5532.1|5529.3|5533.6|5530.8|5528.4|5525.6|86
1610632450000|2021-01-14 13:54:10|5532.4|5529.6|5529.6|5526.8|5532.6|5529.8|5528.9|5526.1|8
1610632460000|2021-01-14 13:54:20|5529.9|5527.1|5529.1|5526.3|5530.1|5527.3|5528.9|5526.1|197
1610632470000|2021-01-14 13:54:30|5529.6|5526.8|5527.4|5524.6|5531.2|5528.4|5525.9|5523.1|321
1610632480000|2021-01-14 13:54:40|5527.6|5524.8|5528.5|5525.7|5528.9|5526.1|5527.1|5524.3|72
1610632490000|2021-01-14 13:54:50|5527.9|5525.1|5527.5|5524.7|5527.9|5525.1|5527.5|5524.7|17
1610632500000|2021-01-14 13:55:00|5526.9|5524.1|5529.4|5526.6|5529.9|5527.1|5525.9|5523.1|154
1610632510000|2021-01-14 13:55:10|5529.6|5526.8|5529.4|5526.6|5530.1|5527.3|5528.9|5526.1|71
1610632520000|2021-01-14 13:55:20|5529.6|5526.8|5529.2|5526.4|5529.6|5526.8|5527.9|5525.1|83
1610632530000|2021-01-14 13:55:30|5528.9|5526.1|5526.9|5524.1|5528.9|5526.1|5526.9|5524.1|43
1610632540000|2021-01-14 13:55:40|5527.4|5524.6|5527.9|5525.1|5527.9|5525.1|5527.4|5524.6|16
1610632550000|2021-01-14 13:55:50|5528.4|5525.6|5529.6|5526.8|5529.6|5526.8|5527.9|5525.1|83
1610632560000|2021-01-14 13:56:00|5529.9|5527.1|5531.9|5529.1|5531.9|5529.1|5529.9|5527.1|25
1610632570000|2021-01-14 13:56:10|5531.4|5528.6|5530.9|5528.1|5531.4|5528.6|5530.9|5528.1|4
1610632580000|2021-01-14 13:56:20|5529.9|5527.1|5530.9|5528.1|5530.9|5528.1|5529.9|5527.1|7
1610632590000|2021-01-14 13:56:30|5530.5|5527.7|5529.9|5527.1|5530.9|5528.1|5529.9|5527.1|69
1610632600000|2021-01-14 13:56:40|5530.1|5527.3|5529.9|5527.1|5530.9|5528.1|5529.9|5527.1|7
1610632610000|2021-01-14 13:56:50|5530.4|5527.6|5530.2|5527.4|5530.9|5528.1|5529.9|5527.1|118
1610632620000|2021-01-14 13:57:00|5529.9|5527.1|5530.9|5528.1|5530.9|5528.1|5529.9|5527.1|8
1610632630000|2021-01-14 13:57:10|5530.5|5527.7|5530.5|5527.7|5530.5|5527.7|5530.5|5527.7|26
1610632640000|2021-01-14 13:57:20|5529.9|5527.1|5530.9|5528.1|5530.9|5528.1|5529.9|5527.1|7
1610632650000|2021-01-14 13:57:30|||||||||1
1610632660000|2021-01-14 13:57:40|||||||||12
1610632670000|2021-01-14 13:57:50|||||||||5
1610632680000|2021-01-14 13:58:00|5529.9|5527.1|5529.9|5527.1|5530.9|5528.1|5529.9|5527.1|56
1610632690000|2021-01-14 13:58:10|5530.9|5528.1|5533.1|5530.3|5533.9|5531.1|5530.9|5528.1|19
1610632700000|2021-01-14 13:58:20|5533.6|5530.8|5533.4|5530.6|5535.9|5533.1|5533.4|5530.6|15
1610632710000|2021-01-14 13:58:30|5533.6|5530.8|5530.2|5527.4|5533.6|5530.8|5529.9|5527.1|161
1610632720000|2021-01-14 13:58:40|5529.9|5527.1|5528.7|5525.9|5531.6|5528.8|5528.2|5525.4|1582
1610632730000|2021-01-14 13:58:50|5528.2|5525.4|5529.7|5526.9|5529.7|5526.9|5527.5|5524.7|166
1610632740000|2021-01-14 13:59:00|5529.9|5527.1|5529.2|5526.4|5530.9|5528.1|5529.2|5526.4|102
1610632750000|2021-01-14 13:59:10|5528.7|5525.9|5526.9|5524.1|5528.7|5525.9|5526.9|5524.1|45
1610632760000|2021-01-14 13:59:20|5527.2|5524.4|5526.5|5523.7|5528.2|5525.4|5526.5|5523.7|122
1610632770000|2021-01-14 13:59:30|||||||||13
1610632780000|2021-01-14 13:59:40|5526.9|5524.1|5528.5|5525.7|5528.5|5525.7|5526.5|5523.7|64
1610632790000|2021-01-14 13:59:50|5528.9|5526.1|5528.5|5525.7|5529.5|5526.7|5528.5|5525.7|37
1610632800000|2021-01-14 14:00:00|5529.2|5526.4|5528|5525.2|5529.5|5526.7|5526.5|5523.7|434
1610632810000|2021-01-14 14:00:10|5528.2|5525.4|5532.2|5529.4|5532.2|5529.4|5528|5525.2|138
1610632820000|2021-01-14 14:00:20|5532|5529.2|5533.7|5530.9|5534.5|5531.7|5532|5529.2|42
1610632830000|2021-01-14 14:00:30|5534.7|5531.9|5533.2|5530.4|5535.5|5532.7|5533.2|5530.4|117
1610632840000|2021-01-14 14:00:40|5532.7|5529.9|5535.7|5532.9|5536|5533.2|5532.2|5529.4|137
1610632850000|2021-01-14 14:00:50|5536.2|5533.4|5538.7|5535.9|5539|5536.2|5536.2|5533.4|56
1610632860000|2021-01-14 14:01:00|5539|5536.2|5536.7|5533.9|5540|5537.2|5536.2|5533.4|104
1610632870000|2021-01-14 14:01:10|5537|5534.2|5538.7|5535.9|5539.2|5536.4|5537|5534.2|796
1610632880000|2021-01-14 14:01:20|5539|5536.2|5539.2|5536.4|5539.5|5536.7|5536.7|5533.9|117
1610632890000|2021-01-14 14:01:30|5538.7|5535.9|5540.5|5537.7|5540.7|5537.9|5538.7|5535.9|411
1610632900000|2021-01-14 14:01:40|5540|5537.2|5538.2|5535.4|5541.2|5538.4|5537.7|5534.9|101
1610632910000|2021-01-14 14:01:50|5538.5|5535.7|5538.2|5535.4|5538.5|5535.7|5536.5|5533.7|100
1610632920000|2021-01-14 14:02:00|5538.9|5536.1|5541|5538.2|5541.2|5538.4|5538.9|5536.1|17
1610632930000|2021-01-14 14:02:10|5541.2|5538.4|5542.2|5539.4|5542.5|5539.7|5540.7|5537.9|132
1610632940000|2021-01-14 14:02:20|5542.5|5539.7|5541.2|5538.4|5544.5|5541.7|5541|5538.2|476
1610632950000|2021-01-14 14:02:30|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|5541|5538.2|159
1610632960000|2021-01-14 14:02:40|||||||||142
1610632970000|2021-01-14 14:02:50|5541.2|5538.4|5536.2|5533.4|5541.2|5538.4|5535.5|5530.1|254
1610632980000|2021-01-14 14:03:00|5536.5|5533.7|5538.2|5535.4|5538.2|5535.4|5536.5|5533.7|35
1610632990000|2021-01-14 14:03:10|5538.5|5535.7|5541.2|5538.4|5541.2|5538.4|5538.5|5535.7|60
1610633000000|2021-01-14 14:03:20|5541.5|5538.7|5541.2|5538.4|5541.5|5538.7|5540.9|5538.1|57
1610633010000|2021-01-14 14:03:30|5541|5538.2|5541.2|5538.4|5541.2|5538.4|5541|5538.2|21
1610633020000|2021-01-14 14:03:40|5541.9|5539.1|5543.9|5541.1|5543.9|5541.1|5541.9|5539.1|54
1610633030000|2021-01-14 14:03:50|5544.2|5541.4|5543.2|5540.4|5544.2|5541.4|5543|5540.2|13
1610633040000|2021-01-14 14:04:00|5543.5|5540.7|5544.5|5541.7|5545.2|5542.4|5543.5|5540.7|32
1610633050000|2021-01-14 14:04:10|5544.9|5542.1|5545.2|5542.4|5545.2|5542.4|5544.7|5541.9|8
1610633060000|2021-01-14 14:04:20|5544.9|5542.1|5547.9|5545.1|5547.9|5545.1|5544.9|5542.1|51
1610633070000|2021-01-14 14:04:30|5547.2|5544.4|5549.9|5547.1|5550.5|5547.7|5545.7|5542.9|428
1610633080000|2021-01-14 14:04:40|5550.5|5547.7|5548.5|5545.7|5550.9|5548.1|5548.5|5545.7|53
1610633090000|2021-01-14 14:04:50|5548.2|5545.4|5548.5|5545.7|5550.2|5547.4|5548.2|5545.4|24
1610633100000|2021-01-14 14:05:00|5547.9|5545.1|5546.5|5543.7|5547.9|5545.1|5546.5|5543.7|24
1610633110000|2021-01-14 14:05:10|5545.9|5543.1|5547.5|5544.7|5547.9|5545.1|5544|5541.2|122
1610633120000|2021-01-14 14:05:20|5547.2|5544.4|5545|5542.2|5547.5|5544.7|5544.5|5541.7|62
1610633130000|2021-01-14 14:05:30|5544.7|5541.9|5542.7|5539.9|5545.2|5542.4|5541.5|5538.7|109
1610633140000|2021-01-14 14:05:40|5542.2|5539.4|5543.2|5540.4|5543.2|5540.4|5540.7|5537.9|34
1610633150000|2021-01-14 14:05:50|5543|5540.2|5544.5|5541.7|5544.5|5541.7|5543|5540.2|21
1610633160000|2021-01-14 14:06:00|5543.9|5541.1|5545.5|5542.7|5546.7|5543.9|5543.9|5541.1|29
1610633170000|2021-01-14 14:06:10|5545.9|5543.1|5546.5|5543.7|5546.5|5543.7|5545.5|5542.7|44
1610633180000|2021-01-14 14:06:20|5545.7|5542.9|5542.5|5539.7|5546.2|5543.4|5542.5|5539.7|8
1610633190000|2021-01-14 14:06:30|5543.2|5540.4|5541.5|5538.7|5543.2|5540.4|5540.5|5537.7|1001
1610633200000|2021-01-14 14:06:40|5541.2|5538.4|5542.2|5539.4|5542.5|5539.7|5541|5538.2|136
1610633210000|2021-01-14 14:06:50|5542|5539.2|5542.5|5539.7|5542.5|5539.7|5541.5|5538.7|9
1610633220000|2021-01-14 14:07:00|5542.9|5540.1|5546|5543.2|5546|5543.2|5542.9|5540.1|47
1610633230000|2021-01-14 14:07:10|5546.2|5543.4|5546.5|5543.7|5547.5|5544.7|5545.7|5542.9|21
1610633240000|2021-01-14 14:07:20|5546|5543.2|5545.5|5542.7|5546|5543.2|5545.5|5542.7|19
1610633250000|2021-01-14 14:07:30|5546|5543.2|5544.5|5541.7|5546|5543.2|5544.5|5541.7|132
1610633260000|2021-01-14 14:07:40|5543.5|5540.7|5542.6|5539.8|5543.5|5540.7|5541.7|5538.9|58
1610633270000|2021-01-14 14:07:50|5543|5540.2|5542|5539.2|5543|5540.2|5541|5538.2|45
1610633280000|2021-01-14 14:08:00|5542.5|5539.7|5548.5|5545.7|5548.5|5545.7|5542.4|5539.6|123
1610633290000|2021-01-14 14:08:10|5548|5545.2|5542.7|5539.9|5548|5545.2|5542.7|5539.9|116
1610633300000|2021-01-14 14:08:20|5542.5|5539.7|5543.5|5540.7|5543.5|5540.7|5542.5|5539.7|27
1610633310000|2021-01-14 14:08:30|5544.5|5541.7|5546|5543.2|5546.5|5543.7|5544.5|5541.7|33
1610633320000|2021-01-14 14:08:40|5546.2|5543.4|5546.5|5543.7|5547.5|5544.7|5544.5|5541.7|59
1610633330000|2021-01-14 14:08:50|5546.7|5543.9|5547.5|5544.7|5547.5|5544.7|5546.7|5543.9|20
1610633340000|2021-01-14 14:09:00|5548|5545.2|5548.7|5545.9|5548.7|5545.9|5547.7|5544.9|99
1610633350000|2021-01-14 14:09:10|5549.5|5546.7|5550|5547.2|5550.7|5547.9|5549|5546.2|146
1610633360000|2021-01-14 14:09:20|5550.5|5547.7|5545.5|5542.7|5550.5|5547.7|5544.7|5541.9|326
1610633370000|2021-01-14 14:09:30|5545.7|5542.9|5545.7|5542.9|5546.7|5543.9|5545.7|5542.9|23
1610633380000|2021-01-14 14:09:40|5546.5|5543.7|5547.2|5544.4|5547.2|5544.4|5546.5|5543.7|28
1610633390000|2021-01-14 14:09:50|5547|5544.2|5547|5544.2|5547.5|5544.7|5546.2|5543.4|54
1610633400000|2021-01-14 14:10:00|5546.7|5543.9|5549.7|5546.9|5551.5|5548.7|5546.5|5543.7|46
1610633410000|2021-01-14 14:10:10|5550.5|5547.7|5550.7|5547.9|5551|5548.2|5549.2|5546.4|79
1610633420000|2021-01-14 14:10:20|5551|5548.2|5551.2|5548.4|5552.7|5549.9|5550.2|5547.4|260
1610633430000|2021-01-14 14:10:30|5551.5|5548.7|5551.5|5548.7|5551.5|5548.7|5550.5|5547.7|29
1610633440000|2021-01-14 14:10:40|5551.2|5548.4|5551.5|5548.7|5551.5|5548.7|5550.5|5547.7|44
1610633450000|2021-01-14 14:10:50|5550.7|5547.9|5551.5|5548.7|5552.5|5549.7|5550.5|5547.7|57
1610633460000|2021-01-14 14:11:00|5552|5549.2|5551.2|5548.4|5552|5549.2|5550.5|5547.7|42
1610633470000|2021-01-14 14:11:10|5550.7|5547.9|5551.5|5548.7|5552|5549.2|5549.5|5546.7|188
1610633480000|2021-01-14 14:11:20|5551.2|5548.4|5550.5|5547.7|5551.5|5548.7|5550.2|5547.4|71
1610633490000|2021-01-14 14:11:30|5550.7|5547.9|5551.2|5548.4|5551.5|5548.7|5550.7|5547.9|19
1610633500000|2021-01-14 14:11:40|5551|5548.2|5550.5|5547.7|5551|5548.2|5550.5|5547.7|3
1610633510000|2021-01-14 14:11:50|5550|5547.2|5554.7|5551.9|5555.2|5552.4|5549.7|5546.9|64
1610633520000|2021-01-14 14:12:00|5554.5|5551.7|5555.2|5552.4|5555.5|5552.7|5554|5551.2|17
1610633530000|2021-01-14 14:12:10|5555|5552.2|5554|5551.2|5555.2|5552.4|5553.5|5550.7|36
1610633540000|2021-01-14 14:12:20|5554.2|5551.4|5553.2|5550.4|5554.2|5551.4|5552.5|5549.7|29
1610633550000|2021-01-14 14:12:30|5553.5|5550.7|5551.5|5548.7|5553.5|5550.7|5551.5|5548.7|44
1610633560000|2021-01-14 14:12:40|5551.2|5548.4|5551.5|5548.7|5551.5|5548.7|5550.2|5547.4|35
1610633570000|2021-01-14 14:12:50|5551|5548.2|5551.7|5548.9|5552.2|5549.4|5551|5548.2|31
1610633580000|2021-01-14 14:13:00|5551.5|5548.7|5550.5|5547.7|5552.2|5549.4|5550.5|5547.7|89
1610633590000|2021-01-14 14:13:10|5550.2|5547.4|5552.5|5549.7|5552.9|5550.1|5550.2|5547.4|31
1610633600000|2021-01-14 14:13:20|5551.9|5549.1|5552.5|5549.7|5552.5|5549.7|5551.5|5548.7|14
1610633610000|2021-01-14 14:13:30|5552.9|5550.1|5553|5550.2|5553.5|5550.7|5552.7|5549.9|31
1610633620000|2021-01-14 14:13:40|5552.7|5549.9|5552.5|5549.7|5552.7|5549.9|5552.5|5549.7|15
1610633630000|2021-01-14 14:13:50|5551.5|5548.7|5553.7|5550.9|5553.7|5550.9|5551.5|5548.7|68
1610633640000|2021-01-14 14:14:00|5553.5|5550.7|5553.5|5550.7|5554.2|5551.4|5553.5|5550.7|13
1610633650000|2021-01-14 14:14:10|5553.7|5550.9|5554.2|5551.4|5554.2|5551.4|5553.7|5550.9|9
1610633660000|2021-01-14 14:14:20|5553.5|5550.7|5552.7|5549.9|5553.5|5550.7|5552.7|5549.9|14
1610633670000|2021-01-14 14:14:30|5552.5|5549.7|5551.5|5548.7|5552.5|5549.7|5551|5548.2|42
1610633680000|2021-01-14 14:14:40|||||||||5
1610633690000|2021-01-14 14:14:50|5550.5|5547.7|5549.5|5546.7|5550.5|5547.7|5549.5|5546.7|9
1610633700000|2021-01-14 14:15:00|5549.2|5546.4|5550.5|5547.7|5551.2|5548.4|5548.5|5545.7|80
1610633710000|2021-01-14 14:15:10|5550.7|5547.9|5549.5|5546.7|5550.7|5547.9|5549.5|5546.7|17
1610633720000|2021-01-14 14:15:20|5549.7|5546.9|5551.5|5548.7|5551.5|5548.7|5549.7|5546.9|19
1610633730000|2021-01-14 14:15:30|5550.9|5548.1|5551.2|5548.4|5551.5|5548.7|5550.5|5547.7|52
1610633740000|2021-01-14 14:15:40|5551|5548.2|5550.2|5547.4|5551.5|5548.7|5549.5|5546.7|34
1610633750000|2021-01-14 14:15:50|5550|5547.2|5550.2|5547.4|5550.2|5547.4|5549.5|5546.7|21
1610633760000|2021-01-14 14:16:00|5550.5|5547.7|5551.5|5548.7|5551.5|5548.7|5550|5547.2|26
1610633770000|2021-01-14 14:16:10|5550.5|5547.7|5551.2|5548.4|5551.2|5548.4|5550.5|5547.7|20
1610633780000|2021-01-14 14:16:20|5551.5|5548.7|5550.5|5547.7|5551.5|5548.7|5550.5|5547.7|137
1610633790000|2021-01-14 14:16:30|5550|5547.2|5549.5|5546.7|5550|5547.2|5548.5|5545.7|63
1610633800000|2021-01-14 14:16:40|5548.2|5545.4|5549.5|5546.7|5549.5|5546.7|5547.5|5544.7|285
1610633810000|2021-01-14 14:16:50|5550.2|5547.4|5549.5|5546.7|5550.5|5547.7|5549.5|5546.7|162
1610633820000|2021-01-14 14:17:00|5549.9|5547.1|5549.5|5546.7|5550.5|5547.7|5549.5|5546.7|27
1610633830000|2021-01-14 14:17:10|5549.9|5547.1|5549.7|5546.9|5550.5|5547.7|5549.5|5546.7|45
1610633840000|2021-01-14 14:17:20|5549.5|5546.7|5550|5547.2|5550.5|5547.7|5549.5|5546.7|62
1610633850000|2021-01-14 14:17:30|5549.5|5546.7|5548.5|5545.7|5549.5|5546.7|5547.9|5545.1|44
1610633860000|2021-01-14 14:17:40|5549|5546.2|5548.5|5545.7|5549.5|5546.7|5548.5|5545.7|68
1610633870000|2021-01-14 14:17:50|5548.9|5546.1|5547.5|5544.7|5549|5546.2|5547.5|5544.7|69
1610633880000|2021-01-14 14:18:00|5547.7|5544.9|5548.5|5545.7|5548.5|5545.7|5546.9|5544.1|121
1610633890000|2021-01-14 14:18:10|5548.2|5545.4|5549.5|5546.7|5549.5|5546.7|5548.2|5545.4|10
1610633900000|2021-01-14 14:18:20|5549|5546.2|5548.5|5545.7|5549.5|5546.7|5548.5|5545.7|13
1610633910000|2021-01-14 14:18:30|5547.5|5544.7|5547.5|5544.7|5548|5545.2|5547.5|5544.7|20
1610633920000|2021-01-14 14:18:40|||||||||2
1610633930000|2021-01-14 14:18:50|||||||||2
1610633940000|2021-01-14 14:19:00|5548.5|5545.7|5548.5|5545.7|5548.5|5545.7|5548.5|5545.7|17
1610633950000|2021-01-14 14:19:10|5548.9|5546.1|5550|5547.2|5550.5|5547.7|5548.9|5546.1|41
1610633960000|2021-01-14 14:19:20|5549.5|5546.7|5548.5|5545.7|5549.5|5546.7|5547.5|5544.7|52
1610633970000|2021-01-14 14:19:30|5548.9|5546.1|5548.5|5545.7|5549.5|5546.7|5548.5|5545.7|12
1610633980000|2021-01-14 14:19:40|5549.5|5546.7|5550.5|5547.7|5550.5|5547.7|5549.5|5546.7|20
1610633990000|2021-01-14 14:19:50|||||||||42
1610634000000|2021-01-14 14:20:00|5548.5|5545.7|5548.2|5545.4|5548.5|5545.7|5547.5|5544.7|143
1610634010000|2021-01-14 14:20:10|5548.9|5546.1|5551.5|5548.7|5551.5|5548.7|5548.9|5546.1|72
1610634020000|2021-01-14 14:20:20|||||||||19
1610634030000|2021-01-14 14:20:30|||||||||48
1610634040000|2021-01-14 14:20:40|||||||||35
1610634050000|2021-01-14 14:20:50|5550.5|5547.7|5550.5|5547.7|5550.5|5547.7|5550.5|5547.7|27
1610634060000|2021-01-14 14:21:00|5551.5|5548.7|5551.5|5548.7|5551.5|5548.7|5551.5|5548.7|147
1610634070000|2021-01-14 14:21:10|5550.5|5547.7|5551.5|5548.7|5551.5|5548.7|5550.5|5547.7|19
1610634080000|2021-01-14 14:21:20|||||||||5
1610634090000|2021-01-14 14:21:30|5551.2|5548.4|5550.5|5547.7|5551.2|5548.4|5550.5|5547.7|3
1610634100000|2021-01-14 14:21:40|||||||||6
1610634110000|2021-01-14 14:21:50|5550.7|5547.9|5551|5548.2|5551.5|5548.7|5550.5|5547.7|18
1610634120000|2021-01-14 14:22:00|5551.2|5548.4|5551|5548.2|5551.5|5548.7|5551|5548.2|22
1610634130000|2021-01-14 14:22:10|5550.5|5547.7|5551.2|5548.4|5551.5|5548.7|5550.5|5547.7|7
1610634140000|2021-01-14 14:22:20|5551.5|5548.7|5549.7|5546.9|5551.5|5548.7|5549.5|5546.7|34
1610634150000|2021-01-14 14:22:30|5549.5|5546.7|5548.5|5545.7|5549.5|5546.7|5548.5|5545.7|19
1610634160000|2021-01-14 14:22:40|||||||||6
1610634170000|2021-01-14 14:22:50|||||||||1
1610634180000|2021-01-14 14:23:00|5548.9|5546.1|5549.5|5546.7|5550.5|5547.7|5548.9|5546.1|49
1610634190000|2021-01-14 14:23:10|5550|5547.2|5550.2|5547.4|5550.2|5547.4|5549.5|5546.7|8
1610634200000|2021-01-14 14:23:20|5550.5|5547.7|5549|5546.2|5551|5548.2|5549|5546.2|50
1610634210000|2021-01-14 14:23:30|5549.5|5546.7|5549.2|5546.4|5549.5|5546.7|5548.5|5545.7|22
1610634220000|2021-01-14 14:23:40|5549|5546.2|5550.5|5547.7|5551.2|5548.4|5549|5546.2|9
1610634230000|2021-01-14 14:23:50|5551.2|5548.4|5550.5|5547.7|5551.2|5548.4|5550.5|5547.7|9
1610634240000|2021-01-14 14:24:00|5551.2|5548.4|5553.5|5550.7|5553.9|5551.1|5551.2|5548.4|171
1610634250000|2021-01-14 14:24:10|5554.5|5551.7|5555.5|5552.7|5555.5|5552.7|5554.5|5551.7|330
1610634260000|2021-01-14 14:24:20|5555.9|5553.1|5554.5|5551.7|5555.9|5553.1|5554.5|5551.7|18
1610634270000|2021-01-14 14:24:30|5554.7|5551.9|5555.5|5552.7|5556.5|5553.7|5554.7|5551.9|96
1610634280000|2021-01-14 14:24:40|5555.7|5552.9|5558.5|5555.7|5558.5|5555.7|5555.5|5552.7|144
1610634290000|2021-01-14 14:24:50|5558.7|5555.9|5558.5|5555.7|5559|5556.2|5557|5554.2|75
1610634300000|2021-01-14 14:25:00|5558.2|5555.4|5559|5556.2|5559.7|5556.9|5558.2|5555.4|30
1610634310000|2021-01-14 14:25:10|5558.5|5555.7|5559.5|5556.7|5559.5|5556.7|5558.5|5555.7|40
1610634320000|2021-01-14 14:25:20|5559|5556.2|5560.5|5557.7|5560.5|5557.7|5558.5|5555.7|45
1610634330000|2021-01-14 14:25:30|5560.2|5557.4|5559.2|5556.4|5560.5|5557.7|5558.7|5555.9|142
1610634340000|2021-01-14 14:25:40|5559.5|5556.7|5561.7|5558.9|5562.2|5559.4|5559.2|5556.4|186
1610634350000|2021-01-14 14:25:50|5561.5|5558.7|5560.7|5557.9|5561.5|5558.7|5560.5|5557.7|138
1610634360000|2021-01-14 14:26:00|5561|5558.2|5561.2|5558.4|5561.5|5558.7|5560.5|5557.7|22
1610634370000|2021-01-14 14:26:10|5561|5558.2|5559.5|5556.7|5561.2|5558.4|5558.7|5555.9|66
1610634380000|2021-01-14 14:26:20|5559.2|5556.4|5558.7|5555.9|5559.5|5556.7|5558.7|5555.9|12
1610634390000|2021-01-14 14:26:30|5559|5556.2|5559|5556.2|5559.5|5556.7|5558.7|5555.9|20
1610634400000|2021-01-14 14:26:40|5559.5|5556.7|5558.2|5555.4|5559.5|5556.7|5557|5554.2|20
1610634410000|2021-01-14 14:26:50|5558.5|5555.7|5558.2|5555.4|5558.5|5555.7|5557.7|5554.9|32
1610634420000|2021-01-14 14:27:00|5559.2|5556.4|5560.2|5557.4|5560.5|5557.7|5559.2|5556.4|49
1610634430000|2021-01-14 14:27:10|5560.5|5557.7|5558.7|5555.9|5560.5|5557.7|5558.7|5555.9|20
1610634440000|2021-01-14 14:27:20|5559|5556.2|5559.2|5556.4|5560.2|5557.4|5558.7|5555.9|28
1610634450000|2021-01-14 14:27:30|5559.5|5556.7|5560.5|5557.7|5561|5558.2|5559.5|5556.7|32
1610634460000|2021-01-14 14:27:40|5560.7|5557.9|5560|5557.2|5560.7|5557.9|5559.5|5556.7|3
1610634470000|2021-01-14 14:27:50|5559.5|5556.7|5559|5556.2|5560|5557.2|5558.7|5555.9|251
1610634480000|2021-01-14 14:28:00|5559.2|5556.4|5558.7|5555.9|5559.7|5556.9|5558.7|5555.9|32
1610634490000|2021-01-14 14:28:10|5559.2|5556.4|5560.5|5557.7|5560.7|5557.9|5559.2|5556.4|108
1610634500000|2021-01-14 14:28:20|5560.2|5557.4|5558.2|5555.4|5560.5|5557.7|5557.5|5554.7|210
1610634510000|2021-01-14 14:28:30|5557.7|5554.9|5558.2|5555.4|5558.2|5555.4|5557.7|5554.9|9
1610634520000|2021-01-14 14:28:40|5558.5|5555.7|5557.5|5554.7|5558.5|5555.7|5557.5|5554.7|82
1610634530000|2021-01-14 14:28:50|5557.7|5554.9|5555.5|5552.7|5557.7|5554.9|5554.5|5551.7|119
1610634540000|2021-01-14 14:29:00|5554.5|5551.7|5555.7|5552.9|5556.2|5553.4|5554.5|5551.7|95
1610634550000|2021-01-14 14:29:10|5555.5|5552.7|5556.2|5553.4|5556.2|5553.4|5555.5|5552.7|9
1610634560000|2021-01-14 14:29:20|5555.5|5552.7|5554.2|5551.4|5555.5|5552.7|5553.2|5550.4|47
1610634570000|2021-01-14 14:29:30|5554|5551.2|5554.2|5551.4|5554.2|5551.4|5554|5551.2|7
1610634580000|2021-01-14 14:29:40|5553.7|5550.9|5553.7|5550.9|5554.2|5551.4|5553.2|5550.4|11
1610634590000|2021-01-14 14:29:50|5554.2|5551.4|5554.2|5551.4|5554.2|5551.4|5554.2|5551.4|45
1610634600000|2021-01-14 14:30:00|5554.5|5551.7|5555|5552.2|5556.5|5553.7|5553.5|5550.7|240
1610634610000|2021-01-14 14:30:10|5555.2|5552.4|5556.5|5553.7|5556.5|5553.7|5555|5552.2|42
1610634620000|2021-01-14 14:30:20|5557.5|5554.7|5557.5|5554.7|5557.5|5554.7|5557|5554.2|63
1610634630000|2021-01-14 14:30:30|5558|5555.2|5557.2|5554.4|5558|5555.2|5557.2|5554.4|33
1610634640000|2021-01-14 14:30:40|5556.7|5553.9|5557.5|5554.7|5557.5|5554.7|5556.7|5553.9|35
1610634650000|2021-01-14 14:30:50|5557.2|5554.4|5558.5|5555.7|5558.5|5555.7|5557|5554.2|15
1610634660000|2021-01-14 14:31:00|5558|5555.2|5556.5|5553.7|5558|5555.2|5555.5|5552.7|42
1610634670000|2021-01-14 14:31:10|5557.5|5554.7|5556.5|5553.7|5558.5|5555.7|5556.5|5553.7|23
1610634680000|2021-01-14 14:31:20|5557.5|5554.7|5558.5|5555.7|5558.5|5555.7|5557|5554.2|14
1610634690000|2021-01-14 14:31:30|5557.5|5554.7|5555.7|5552.9|5558.5|5555.7|5555.7|5552.9|126
1610634700000|2021-01-14 14:31:40|5556|5553.2|5558.5|5555.7|5559.5|5556.7|5556|5553.2|68
1610634710000|2021-01-14 14:31:50|5557.7|5554.9|5557.5|5554.7|5558.5|5555.7|5557|5554.2|23
1610634720000|2021-01-14 14:32:00|5558|5555.2|5560.5|5557.7|5561|5558.2|5558|5555.2|81
1610634730000|2021-01-14 14:32:10|5560.7|5557.9|5559.5|5556.7|5560.7|5557.9|5559.2|5556.4|81
1610634740000|2021-01-14 14:32:20|5559.7|5556.9|5560.5|5557.7|5561|5558.2|5559.7|5556.9|27
1610634750000|2021-01-14 14:32:30|5560.7|5557.9|5559.5|5556.7|5560.7|5557.9|5558.5|5555.7|21
1610634760000|2021-01-14 14:32:40|5559.7|5556.9|5559|5556.2|5562.5|5559.7|5558.7|5555.9|126
1610634770000|2021-01-14 14:32:50|5559.5|5556.7|5559.2|5556.4|5561|5558.2|5559|5556.2|94
1610634780000|2021-01-14 14:33:00|5559.7|5556.9|5555.7|5552.9|5560|5557.2|5555|5552.2|55
1610634790000|2021-01-14 14:33:10|5556.2|5553.4|5556.7|5553.9|5556.7|5553.9|5555.2|5552.4|250
1610634800000|2021-01-14 14:33:20|5556.5|5553.7|5554.7|5551.9|5556.5|5553.7|5554.5|5551.7|76
1610634810000|2021-01-14 14:33:30|5555|5552.2|5557.5|5554.7|5557.7|5554.9|5554.7|5551.9|53
1610634820000|2021-01-14 14:33:40|5557.7|5554.9|5557.2|5554.4|5559.2|5556.4|5557|5554.2|14
1610634830000|2021-01-14 14:33:50|5557|5554.2|5556.5|5553.7|5557.5|5554.7|5555.7|5552.9|39
1610634840000|2021-01-14 14:34:00|5556.2|5553.4|5558.2|5555.4|5558.2|5555.4|5556|5553.2|11
1610634850000|2021-01-14 14:34:10|5558|5555.2|5558.5|5555.7|5559.2|5556.4|5557|5554.2|668
1610634860000|2021-01-14 14:34:20|5559|5556.2|5556.9|5554.1|5559.2|5556.4|5556.5|5553.7|23
1610634870000|2021-01-14 14:34:30|5557.5|5554.7|5557.5|5554.7|5557.5|5554.7|5557.5|5554.7|3
1610634880000|2021-01-14 14:34:40|5557.9|5555.1|5557.9|5555.1|5559.9|5557.1|5557.7|5554.9|118
1610634890000|2021-01-14 14:34:50|5557.7|5554.9|5557.2|5554.4|5559.5|5556.7|5557.2|5554.4|338
1610634900000|2021-01-14 14:35:00|5556.7|5553.9|5558.9|5556.1|5558.9|5556.1|5555.2|5552.4|16
1610634910000|2021-01-14 14:35:10|5559|5556.2|5557.5|5554.7|5559.5|5556.7|5557.5|5554.7|20
1610634920000|2021-01-14 14:35:20|5557|5554.2|5556.5|5553.7|5558.5|5555.7|5555.5|5552.7|13
1610634930000|2021-01-14 14:35:30|5557|5554.2|5557|5554.2|5557.5|5554.7|5557|5554.2|17
1610634940000|2021-01-14 14:35:40|5557.5|5554.7|5555.7|5552.9|5557.5|5554.7|5555.7|5552.9|30
1610634950000|2021-01-14 14:35:50|5555.5|5552.7|5555.5|5552.7|5555.5|5552.7|5554.5|5551.7|18
1610634960000|2021-01-14 14:36:00|5555.7|5552.9|5559.5|5556.7|5559.5|5556.7|5555.7|5552.9|86
1610634970000|2021-01-14 14:36:10|5559.7|5556.9|5560|5557.2|5560.5|5557.7|5559.5|5556.7|71
1610634980000|2021-01-14 14:36:20|5560.2|5557.4|5563.5|5560.7|5563.5|5560.7|5560|5557.2|217
1610634990000|2021-01-14 14:36:30|5563.9|5561.1|5563.5|5560.7|5565.2|5562.4|5563.5|5560.7|58
1610635000000|2021-01-14 14:36:40|5564|5561.2|5562.5|5559.7|5564.2|5561.4|5562.5|5559.7|8
1610635010000|2021-01-14 14:36:50|5563.2|5560.4|5563.7|5560.9|5565.2|5562.4|5563.2|5560.4|58
1610635020000|2021-01-14 14:37:00|5563.5|5560.7|5564.5|5561.7|5565.5|5562.7|5563.5|5560.7|50
1610635030000|2021-01-14 14:37:10|5564.9|5562.1|5565.2|5562.4|5565.5|5562.7|5564.9|5562.1|64
1610635040000|2021-01-14 14:37:20|5565.5|5562.7|5566.5|5563.7|5566.5|5563.7|5565.5|5562.7|19
1610635050000|2021-01-14 14:37:30|5566.2|5563.4|5565.7|5562.9|5566.2|5563.4|5565.7|5562.9|21
1610635060000|2021-01-14 14:37:40|5566|5563.2|5565.5|5562.7|5567.2|5564.4|5565.5|5562.7|56
1610635070000|2021-01-14 14:37:50|5565.7|5562.9|5565.5|5562.7|5566|5563.2|5565.5|5562.7|26
1610635080000|2021-01-14 14:38:00|5565.7|5562.9|5568.2|5565.4|5568.2|5565.4|5565.7|5562.9|56
1610635090000|2021-01-14 14:38:10|5568|5565.2|5569|5566.2|5570|5567.2|5568|5565.2|14
1610635100000|2021-01-14 14:38:20|5569.5|5566.7|5572.7|5569.9|5576.2|5571.2|5569|5566.2|361
1610635110000|2021-01-14 14:38:30|5573.2|5570.4|5572.9|5570.1|5573.2|5570.4|5570.7|5567.9|157
1610635120000|2021-01-14 14:38:40|5572.7|5569.9|5573.2|5570.4|5574.2|5571.4|5572.7|5569.9|157
1610635130000|2021-01-14 14:38:50|5572.9|5570.1|5571.5|5568.7|5572.9|5570.1|5570.7|5567.9|57
1610635140000|2021-01-14 14:39:00|5571.2|5568.4|5574.5|5571.7|5575.2|5572.4|5571.2|5568.4|68
1610635150000|2021-01-14 14:39:10|5574.7|5571.9|5574.5|5571.7|5574.7|5571.9|5572|5569.2|107
1610635160000|2021-01-14 14:39:20|5574.2|5571.4|5574.7|5571.9|5575.9|5573.1|5574.2|5571.4|127
1610635170000|2021-01-14 14:39:30|5574.9|5572.1|5577|5574.2|5577.2|5574.4|5574.5|5571.7|93
1610635180000|2021-01-14 14:39:40|5576.5|5573.7|5573|5570.2|5576.7|5573.9|5573|5570.2|29
1610635190000|2021-01-14 14:39:50|5573.2|5570.4|5574.2|5571.4|5575.2|5572.4|5573.2|5570.4|18
1610635200000|2021-01-14 14:40:00|5574|5571.2|5576|5573.2|5576.2|5573.4|5574|5571.2|31
1610635210000|2021-01-14 14:40:10|5576.2|5573.4|5575.9|5573.1|5577.9|5575.1|5575.9|5573.1|2083
1610635220000|2021-01-14 14:40:20|5575.4|5572.6|5571.9|5569.1|5575.4|5572.6|5571.9|5569.1|56
1610635230000|2021-01-14 14:40:30|5572.2|5569.4|5572.4|5569.6|5572.9|5570.1|5571.9|5569.1|37
1610635240000|2021-01-14 14:40:40|5572.6|5569.8|5572.9|5570.1|5572.9|5570.1|5571.9|5569.1|8
1610635250000|2021-01-14 14:40:50|5572.6|5569.8|5571.9|5569.1|5572.6|5569.8|5571.9|5569.1|21
1610635260000|2021-01-14 14:41:00|5570.9|5568.1|5568.2|5565.4|5570.9|5568.1|5568.2|5565.4|39
1610635270000|2021-01-14 14:41:10|5567.9|5565.1|5567.9|5565.1|5568.6|5565.8|5567.9|5565.1|25
1610635280000|2021-01-14 14:41:20|5567.5|5564.7|5567.9|5565.1|5568.1|5565.3|5566.9|5564.1|27
1610635290000|2021-01-14 14:41:30|5567.1|5564.3|5568.6|5565.8|5568.6|5565.8|5567.1|5564.3|39
1610635300000|2021-01-14 14:41:40|5567.9|5565.1|5568.6|5565.8|5568.6|5565.8|5567.9|5565.1|7
1610635310000|2021-01-14 14:41:50|5568.9|5566.1|5567.9|5565.1|5569.9|5567.1|5567.9|5565.1|61
1610635320000|2021-01-14 14:42:00|5568.4|5565.6|5568.9|5566.1|5568.9|5566.1|5567.9|5565.1|23
1610635330000|2021-01-14 14:42:10|5569.4|5566.6|5569.6|5566.8|5570.9|5568.1|5569.4|5566.6|24
1610635340000|2021-01-14 14:42:20|5569.9|5567.1|5569.6|5566.8|5570.6|5567.8|5568.9|5566.1|28
1610635350000|2021-01-14 14:42:30|5569.4|5566.6|5568.9|5566.1|5569.6|5566.8|5568.9|5566.1|6
1610635360000|2021-01-14 14:42:40|5569.4|5566.6|5569.4|5566.6|5569.9|5567.1|5568.9|5566.1|20
1610635370000|2021-01-14 14:42:50|5568.9|5566.1|5568.9|5566.1|5569.6|5566.8|5568.9|5566.1|9
1610635380000|2021-01-14 14:43:00|5569.2|5566.4|5568.9|5566.1|5569.6|5566.8|5568.9|5566.1|57
1610635390000|2021-01-14 14:43:10|5569.4|5566.6|5569.4|5566.6|5569.6|5566.8|5568.9|5566.1|22
1610635400000|2021-01-14 14:43:20|5569.9|5567.1|5569.4|5566.6|5569.9|5567.1|5568.9|5566.1|2
1610635410000|2021-01-14 14:43:30|5569.6|5566.8|5570.9|5568.1|5570.9|5568.1|5569.6|5566.8|36
1610635420000|2021-01-14 14:43:40|5570.4|5567.6|5570.4|5567.6|5570.9|5568.1|5569.9|5567.1|24
1610635430000|2021-01-14 14:43:50|5570.2|5567.4|5569.9|5567.1|5570.2|5567.4|5569.9|5567.1|3
1610635440000|2021-01-14 14:44:00|5568.9|5566.1|5565.9|5563.1|5568.9|5566.1|5564.9|5562.1|137
1610635450000|2021-01-14 14:44:10|5565.4|5562.6|5566.6|5563.8|5566.6|5563.8|5564.9|5562.1|38
1610635460000|2021-01-14 14:44:20|5566.4|5563.6|5565.6|5562.8|5566.6|5563.8|5565.6|5562.8|9
1610635470000|2021-01-14 14:44:30|5564.9|5562.1|5565.9|5563.1|5565.9|5563.1|5563.9|5561.1|40
1610635480000|2021-01-14 14:44:40|5565.6|5562.8|5564.9|5562.1|5565.6|5562.8|5564.9|5562.1|12
1610635490000|2021-01-14 14:44:50|5564.6|5561.8|5563.6|5560.8|5564.6|5561.8|5561.9|5559.1|105
1610635500000|2021-01-14 14:45:00|5564.4|5561.6|5566.6|5563.8|5566.9|5564.1|5564.4|5561.6|31
1610635510000|2021-01-14 14:45:10|5566.9|5564.1|5565.9|5563.1|5567.6|5564.8|5565.9|5563.1|51
1610635520000|2021-01-14 14:45:20|5564.9|5562.1|5561.9|5559.1|5564.9|5562.1|5561.9|5559.1|28
1610635530000|2021-01-14 14:45:30|5562.4|5559.6|5561.9|5559.1|5562.6|5559.8|5560.9|5558.1|207
1610635540000|2021-01-14 14:45:40|5561.4|5558.6|5562.4|5559.6|5564.4|5561.6|5560.9|5558.1|61
1610635550000|2021-01-14 14:45:50|5561.9|5559.1|5562.6|5559.8|5562.6|5559.8|5560.9|5558.1|15
1610635560000|2021-01-14 14:46:00|5562.1|5559.3|5562.9|5560.1|5563.6|5560.8|5561.9|5559.1|16
1610635570000|2021-01-14 14:46:10|5562.4|5559.6|5566.6|5563.8|5566.6|5563.8|5561.9|5559.1|23
1610635580000|2021-01-14 14:46:20|5567.2|5564.4|5568.9|5566.1|5568.9|5566.1|5566.9|5564.1|34
1610635590000|2021-01-14 14:46:30|5569.1|5566.3|5567.1|5564.3|5569.1|5566.3|5566.9|5564.1|31
1610635600000|2021-01-14 14:46:40|5567.6|5564.8|5567.9|5565.1|5569.1|5566.3|5567.6|5564.8|13
1610635610000|2021-01-14 14:46:50|5567.6|5564.8|5568.9|5566.1|5569.1|5566.3|5567.6|5564.8|16
1610635620000|2021-01-14 14:47:00|5569.1|5566.3|5569.4|5566.6|5570.4|5567.6|5568.9|5566.1|164
1610635630000|2021-01-14 14:47:10|5569.6|5566.8|5570.4|5567.6|5570.4|5567.6|5569.6|5566.8|16
1610635640000|2021-01-14 14:47:20|5569.6|5566.8|5569.4|5566.6|5570.4|5567.6|5569.4|5566.6|11
1610635650000|2021-01-14 14:47:30|5569.6|5566.8|5569.6|5566.8|5569.6|5566.8|5568.9|5566.1|12
1610635660000|2021-01-14 14:47:40|||||||||5
1610635670000|2021-01-14 14:47:50|5569.4|5566.6|5569.1|5566.3|5569.4|5566.6|5568.6|5565.8|8
1610635680000|2021-01-14 14:48:00|5568.9|5566.1|5569.6|5566.8|5569.6|5566.8|5568.9|5566.1|9
1610635690000|2021-01-14 14:48:10|5569.1|5566.3|5569.4|5566.6|5569.4|5566.6|5569.1|5566.3|6
1610635700000|2021-01-14 14:48:20|5568.9|5566.1|5566.9|5564.1|5569.1|5566.3|5566.9|5564.1|23
1610635710000|2021-01-14 14:48:30|5566.6|5563.8|5567.1|5564.3|5567.4|5564.6|5564.9|5562.1|33
1610635720000|2021-01-14 14:48:40|5567.6|5564.8|5567.9|5565.1|5568.6|5565.8|5567.6|5564.8|5
1610635730000|2021-01-14 14:48:50|5567.6|5564.8|5568.6|5565.8|5568.6|5565.8|5567.6|5564.8|22
1610635740000|2021-01-14 14:49:00|5568.4|5565.6|5568.1|5565.3|5568.6|5565.8|5568.1|5565.3|7
1610635750000|2021-01-14 14:49:10|5568.4|5565.6|5569.4|5566.6|5569.4|5566.6|5568.4|5565.6|8
1610635760000|2021-01-14 14:49:20|5569.9|5567.1|5573.9|5571.1|5573.9|5571.1|5569.9|5567.1|182
1610635770000|2021-01-14 14:49:30|5573.6|5570.8|5573.9|5571.1|5574.9|5572.1|5572.9|5570.1|50
1610635780000|2021-01-14 14:49:40|5573.4|5570.6|5574.6|5571.8|5574.6|5571.8|5572.9|5570.1|13
1610635790000|2021-01-14 14:49:50|5575.4|5572.6|5575.4|5572.6|5575.9|5573.1|5574.9|5572.1|39
1610635800000|2021-01-14 14:50:00|5575.6|5572.8|5576.4|5573.6|5576.6|5573.8|5575.6|5572.8|62
1610635810000|2021-01-14 14:50:10|5576.6|5573.8|5576.9|5574.1|5577.9|5575.1|5576.6|5573.8|29
1610635820000|2021-01-14 14:50:20|5576.4|5573.6|5574.2|5571.4|5576.4|5573.6|5574.2|5571.4|47
1610635830000|2021-01-14 14:50:30|5573.9|5571.1|5572.9|5570.1|5573.9|5571.1|5571.6|5568.8|42
1610635840000|2021-01-14 14:50:40|5573.4|5570.6|5571.9|5569.1|5573.9|5571.1|5571.9|5569.1|117
1610635850000|2021-01-14 14:50:50|5572.4|5569.6|5573.6|5570.8|5573.6|5570.8|5572.4|5569.6|24
1610635860000|2021-01-14 14:51:00|5574.1|5571.3|5574.4|5571.6|5574.4|5571.6|5573.1|5570.3|11
1610635870000|2021-01-14 14:51:10|5574.6|5571.8|5573.6|5570.8|5575.6|5572.8|5573.6|5570.8|20
1610635880000|2021-01-14 14:51:20|5573.1|5570.3|5572.6|5569.8|5573.6|5570.8|5571.9|5569.1|9
1610635890000|2021-01-14 14:51:30|5572.9|5570.1|5573.9|5571.1|5574.1|5571.3|5572.9|5570.1|115
1610635900000|2021-01-14 14:51:40|5574.1|5571.3|5575.4|5572.6|5575.4|5572.6|5573.9|5571.1|13
1610635910000|2021-01-14 14:51:50|5575.6|5572.8|5575.6|5572.8|5575.9|5573.1|5574.9|5572.1|9
1610635920000|2021-01-14 14:52:00|5575.9|5573.1|5575.9|5573.1|5575.9|5573.1|5574.9|5572.1|15
1610635930000|2021-01-14 14:52:10|5576.4|5573.6|5575.9|5573.1|5577.9|5575.1|5575.9|5573.1|99
1610635940000|2021-01-14 14:52:20|5575.6|5572.8|5577.9|5575.1|5577.9|5575.1|5575.6|5572.8|22
1610635950000|2021-01-14 14:52:30|5577.7|5574.9|5577.9|5575.1|5578.1|5575.3|5577.4|5574.6|1
1610635960000|2021-01-14 14:52:40|5578.1|5575.3|5578.9|5576.1|5579.1|5576.3|5577.9|5575.1|22
1610635970000|2021-01-14 14:52:50|5578.6|5575.8|5578.9|5576.1|5579.9|5577.1|5578.6|5575.8|17
1610635980000|2021-01-14 14:53:00|5578.6|5575.8|5578.9|5576.1|5579.6|5576.8|5578.6|5575.8|29
1610635990000|2021-01-14 14:53:10|5579.4|5576.6|5580.1|5577.3|5580.1|5577.3|5578.9|5576.1|52
1610636000000|2021-01-14 14:53:20|5580.4|5577.6|5581.9|5579.1|5581.9|5579.1|5579.9|5577.1|115
1610636010000|2021-01-14 14:53:30|5582.1|5579.3|5581.6|5578.8|5582.1|5579.3|5579.9|5577.1|34
1610636020000|2021-01-14 14:53:40|5581.9|5579.1|5582.4|5579.6|5582.6|5579.8|5581.9|5579.1|13
1610636030000|2021-01-14 14:53:50|5582.6|5579.8|5583.2|5580.4|5583.6|5580.8|5582.4|5579.6|71
1610636040000|2021-01-14 14:54:00|5582.6|5579.8|5581.1|5578.3|5582.6|5579.8|5580.6|5577.8|18
1610636050000|2021-01-14 14:54:10|5581.2|5578.4|5580.9|5578.1|5581.2|5578.4|5579.9|5577.1|30
1610636060000|2021-01-14 14:54:20|5580.1|5577.3|5581.9|5579.1|5581.9|5579.1|5579.9|5577.1|23
1610636070000|2021-01-14 14:54:30|5581.6|5578.8|5581.6|5578.8|5581.6|5578.8|5580.9|5578.1|5
1610636080000|2021-01-14 14:54:40|5581.1|5578.3|5579.6|5576.8|5581.1|5578.3|5579.6|5576.8|18
1610636090000|2021-01-14 14:54:50|5579.9|5577.1|5581.9|5579.1|5582.9|5580.1|5579.9|5577.1|96
1610636100000|2021-01-14 14:55:00|5581.6|5578.8|5581.4|5578.6|5581.6|5578.8|5579.9|5577.1|105
1610636110000|2021-01-14 14:55:10|5580.9|5578.1|5579.6|5576.8|5580.9|5578.1|5578.6|5575.8|146
1610636120000|2021-01-14 14:55:20|5578.9|5576.1|5578.6|5575.8|5578.9|5576.1|5577.6|5574.8|90
1610636130000|2021-01-14 14:55:30|5578.4|5575.6|5576.6|5573.8|5578.6|5575.8|5576.6|5573.8|92
1610636140000|2021-01-14 14:55:40|5576.4|5573.6|5576.4|5573.6|5576.4|5573.6|5574.9|5572.1|31
1610636150000|2021-01-14 14:55:50|5576.6|5573.8|5576.6|5573.8|5576.6|5573.8|5575.9|5573.1|5
1610636160000|2021-01-14 14:56:00|5576.4|5573.6|5574.9|5572.1|5576.4|5573.6|5574.1|5571.3|47
1610636170000|2021-01-14 14:56:10|5575.1|5572.3|5575.6|5572.8|5576.4|5573.6|5574.9|5572.1|151
1610636180000|2021-01-14 14:56:20|5575.4|5572.6|5575.1|5572.3|5575.4|5572.6|5574.6|5571.8|22
1610636190000|2021-01-14 14:56:30|5574.6|5571.8|5574.6|5571.8|5574.6|5571.8|5573.6|5570.8|12
1610636200000|2021-01-14 14:56:40|5574.4|5571.6|5579.1|5576.3|5579.4|5576.6|5574.4|5571.6|41
1610636210000|2021-01-14 14:56:50|5579.4|5576.6|5579.9|5577.1|5580.4|5577.6|5579.1|5576.3|329
1610636220000|2021-01-14 14:57:00|5579.6|5576.8|5579.6|5576.8|5580.1|5577.3|5578.9|5576.1|49
1610636230000|2021-01-14 14:57:10|5579.9|5577.1|5580.9|5578.1|5581.4|5578.6|5579.6|5576.8|70
1610636240000|2021-01-14 14:57:20|5579.9|5577.1|5579.6|5576.8|5579.9|5577.1|5579.1|5576.3|106
1610636250000|2021-01-14 14:57:30|5579.4|5576.6|5579.4|5576.6|5579.4|5576.6|5578.6|5575.8|26
1610636260000|2021-01-14 14:57:40|5580.4|5577.6|5578.9|5576.1|5580.6|5577.8|5578.9|5576.1|75
1610636270000|2021-01-14 14:57:50|5579.4|5576.6|5578.4|5575.6|5579.4|5576.6|5578.1|5575.3|23
1610636280000|2021-01-14 14:58:00|5579.1|5576.3|5580.6|5577.8|5580.6|5577.8|5578.9|5576.1|26
1610636290000|2021-01-14 14:58:10|5580.9|5578.1|5580.4|5577.6|5580.9|5578.1|5579.9|5577.1|5
1610636300000|2021-01-14 14:58:20|5580.6|5577.8|5581.9|5579.1|5582.4|5579.6|5580.6|5577.8|724
1610636310000|2021-01-14 14:58:30|5582.1|5579.3|5582.4|5579.6|5582.4|5579.6|5581.9|5579.1|43
1610636320000|2021-01-14 14:58:40|5583.4|5580.6|5583.4|5580.6|5583.4|5580.6|5583.1|5580.3|42
1610636330000|2021-01-14 14:58:50|5584.4|5581.6|5584.4|5581.6|5585.4|5582.6|5584.4|5581.6|59
1610636340000|2021-01-14 14:59:00|5584.8|5582|5585.4|5582.6|5585.9|5583.1|5584.4|5581.6|82
1610636350000|2021-01-14 14:59:10|5585.1|5582.3|5585.4|5582.6|5585.4|5582.6|5584.4|5581.6|33
1610636360000|2021-01-14 14:59:20|5585.1|5582.3|5586.4|5583.6|5586.6|5583.8|5584.4|5581.6|173
1610636370000|2021-01-14 14:59:30|5586.6|5583.8|5587.4|5584.6|5587.6|5584.8|5586.6|5583.8|26
1610636380000|2021-01-14 14:59:40|5586.4|5583.6|5586.4|5583.6|5586.4|5583.6|5586.4|5583.6|6
1610636390000|2021-01-14 14:59:50|5586.1|5583.3|5586.4|5583.6|5586.4|5583.6|5584.9|5582.1|37
1610636400000|2021-01-14 15:00:00|5586.1|5583.3|5584.8|5582|5586.4|5583.6|5584.4|5581.6|101
1610636410000|2021-01-14 15:00:10|5585.8|5583|5588.4|5585.6|5588.4|5585.6|5585.8|5583|143
1610636420000|2021-01-14 15:00:20|5588.9|5586.1|5589.1|5586.3|5590.4|5587.6|5588.4|5585.6|58
1610636430000|2021-01-14 15:00:30|5588.8|5586|5587.4|5584.6|5588.9|5586.1|5587.4|5584.6|22
1610636440000|2021-01-14 15:00:40|5586.9|5584.1|5586.4|5583.6|5587.4|5584.6|5586.4|5583.6|33
1610636450000|2021-01-14 15:00:50|5586.1|5583.3|5589.4|5586.6|5589.6|5586.8|5586.1|5583.3|39
1610636460000|2021-01-14 15:01:00|5589.1|5586.3|5589.1|5586.3|5589.4|5586.6|5588.4|5585.6|11
1610636470000|2021-01-14 15:01:10|||||||||7
1610636480000|2021-01-14 15:01:20|5588.4|5585.6|5585.6|5582.8|5589.4|5586.6|5585.6|5582.8|60
1610636490000|2021-01-14 15:01:30|5585.4|5582.6|5585.1|5582.3|5587.4|5584.6|5584.9|5582.1|42
1610636500000|2021-01-14 15:01:40|5585.4|5582.6|5586.4|5583.6|5586.4|5583.6|5585.4|5582.6|27
1610636510000|2021-01-14 15:01:50|5586.8|5584|5587.4|5584.6|5589.4|5586.6|5586.8|5584|158
1610636520000|2021-01-14 15:02:00|5587.6|5584.8|5586.6|5583.8|5587.8|5585|5586.6|5583.8|62
1610636530000|2021-01-14 15:02:10|5586.8|5584|5585.6|5582.8|5586.8|5584|5584.4|5581.6|29
1610636540000|2021-01-14 15:02:20|5585.4|5582.6|5584.6|5581.8|5586.4|5583.6|5584.4|5581.6|61
1610636550000|2021-01-14 15:02:30|5583.8|5581|5580.8|5578|5583.8|5581|5580.6|5577.8|61
1610636560000|2021-01-14 15:02:40|5581|5578.2|5578.1|5575.3|5582.1|5579.3|5577.1|5574|275
1610636570000|2021-01-14 15:02:50|5577.8|5575|5577.4|5574.6|5578.1|5575.3|5576.4|5573.6|231
1610636580000|2021-01-14 15:03:00|5577.6|5574.8|5578.8|5576|5579.1|5576.3|5576.4|5573.6|1109
1610636590000|2021-01-14 15:03:10|5579.1|5576.3|5579.6|5576.8|5581.1|5578.3|5579.1|5576.3|44
1610636600000|2021-01-14 15:03:20|5579.4|5576.6|5581.1|5578.3|5581.4|5578.6|5579.1|5576.3|58
1610636610000|2021-01-14 15:03:30|5581.4|5578.6|5583.4|5580.6|5583.4|5580.6|5581.4|5578.6|95
1610636620000|2021-01-14 15:03:40|5582.4|5579.6|5581.4|5578.6|5582.9|5580.1|5581.4|5578.6|37
1610636630000|2021-01-14 15:03:50|5581.1|5578.3|5578.4|5575.6|5581.1|5578.3|5577.6|5574.8|58
1610636640000|2021-01-14 15:04:00|5578.1|5575.3|5576.6|5573.8|5578.4|5575.6|5576.1|5573.3|35
1610636650000|2021-01-14 15:04:10|5577.1|5574.3|5579.9|5577.1|5580.4|5577.6|5577.1|5574.3|42
1610636660000|2021-01-14 15:04:20|5579.6|5576.8|5579.9|5577.1|5580.4|5577.6|5579.6|5576.8|2
1610636670000|2021-01-14 15:04:30|5580.4|5577.6|5581.4|5578.6|5581.4|5578.6|5580.4|5577.6|4
1610636680000|2021-01-14 15:04:40|5581.6|5578.8|5580.4|5577.6|5581.6|5578.8|5580.1|5577.3|23
1610636690000|2021-01-14 15:04:50|5580.6|5577.8|5578.6|5575.8|5580.6|5577.8|5578.6|5575.8|19
1610636700000|2021-01-14 15:05:00|5578.4|5575.6|5577.4|5574.6|5578.6|5575.8|5576.4|5573.6|66
1610636710000|2021-01-14 15:05:10|5577.8|5575|5577.9|5575.1|5578.9|5576.1|5577.8|5575|12
1610636720000|2021-01-14 15:05:20|5578.1|5575.3|5578.1|5575.3|5578.1|5575.3|5578.1|5575.3|50
1610636730000|2021-01-14 15:05:30|5578.8|5576|5580.1|5577.3|5580.1|5577.3|5578.8|5576|30
1610636740000|2021-01-14 15:05:40|5579.9|5577.1|5579.6|5576.8|5580.4|5577.6|5579.6|5576.8|48
1610636750000|2021-01-14 15:05:50|5579.4|5576.6|5580.4|5577.6|5580.4|5577.6|5579.4|5576.6|255
1610636760000|2021-01-14 15:06:00|5579.9|5577.1|5580.4|5577.6|5580.4|5577.6|5579.6|5576.8|45
1610636770000|2021-01-14 15:06:10|5579.9|5577.1|5579.9|5577.1|5580.4|5577.6|5579.9|5577.1|29
1610636780000|2021-01-14 15:06:20|5580.1|5577.3|5578.6|5575.8|5580.1|5577.3|5578.4|5575.6|46
1610636790000|2021-01-14 15:06:30|5578.9|5576.1|5578.4|5575.6|5579.4|5576.6|5577.4|5574.6|67
1610636800000|2021-01-14 15:06:40|5579.1|5576.3|5578.4|5575.6|5579.1|5576.3|5578.4|5575.6|6
1610636810000|2021-01-14 15:06:50|5578.1|5575.3|5577.9|5575.1|5578.4|5575.6|5575.4|5572.6|385
1610636820000|2021-01-14 15:07:00|5578.1|5575.3|5582.4|5579.6|5582.4|5579.6|5578.1|5575.3|91
1610636830000|2021-01-14 15:07:10|5582.1|5579.3|5581.1|5578.3|5583.1|5580.3|5580.4|5577.6|49
1610636840000|2021-01-14 15:07:20|5580.6|5577.8|5578.4|5575.6|5580.6|5577.8|5578.1|5575.3|145
1610636850000|2021-01-14 15:07:30|5578.9|5576.1|5578.4|5575.6|5579.1|5576.3|5578.4|5575.6|23
1610636860000|2021-01-14 15:07:40|5579.1|5576.3|5577.4|5574.6|5579.1|5576.3|5577.4|5574.6|99
1610636870000|2021-01-14 15:07:50|5576.8|5574|5576.4|5573.6|5577.1|5574.3|5576.1|5573.3|47
1610636880000|2021-01-14 15:08:00|5576.1|5573.3|5574.4|5571.6|5576.6|5573.8|5574.4|5571.6|186
1610636890000|2021-01-14 15:08:10|5573.9|5571.1|5572.6|5569.8|5573.9|5571.1|5572.4|5569.6|31
1610636900000|2021-01-14 15:08:20|5572.4|5569.6|5573.6|5570.8|5574.4|5571.6|5571.6|5568.8|95
1610636910000|2021-01-14 15:08:30|5574.1|5571.3|5576.4|5573.6|5576.4|5573.6|5574.1|5571.3|89
1610636920000|2021-01-14 15:08:40|5575.9|5573.1|5577.9|5575.1|5577.9|5575.1|5575.9|5573.1|29
1610636930000|2021-01-14 15:08:50|5578.1|5575.3|5577.4|5574.6|5578.8|5576|5577.4|5574.6|27
1610636940000|2021-01-14 15:09:00|5577.1|5574.3|5572.4|5569.6|5577.1|5574.3|5571.9|5569.1|78
1610636950000|2021-01-14 15:09:10|5572.6|5569.8|5574.4|5571.6|5574.6|5571.8|5572.6|5569.8|40
1610636960000|2021-01-14 15:09:20|5575.4|5572.6|5577.4|5574.6|5578.1|5575.3|5575.4|5572.6|36
1610636970000|2021-01-14 15:09:30|5577.1|5574.3|5576.4|5573.6|5578.1|5575.3|5576.4|5573.6|19
1610636980000|2021-01-14 15:09:40|5576.9|5574.1|5577.4|5574.6|5577.4|5574.6|5576.4|5573.6|162
1610636990000|2021-01-14 15:09:50|5577.1|5574.3|5578.6|5575.8|5580.1|5577.3|5576.4|5573.6|38
1610637000000|2021-01-14 15:10:00|5578.4|5575.6|5580.1|5577.3|5580.4|5577.6|5578.4|5575.6|58
1610637010000|2021-01-14 15:10:10|5579.9|5577.1|5580.4|5577.6|5580.4|5577.6|5579.4|5576.6|26
1610637020000|2021-01-14 15:10:20|5580.1|5577.3|5579.6|5576.8|5580.4|5577.6|5579.4|5576.6|33
1610637030000|2021-01-14 15:10:30|5579.9|5577.1|5579.4|5576.6|5580.4|5577.6|5579.4|5576.6|54
1610637040000|2021-01-14 15:10:40|5579.9|5577.1|5576.6|5573.8|5580.4|5577.6|5576.6|5573.8|22
1610637050000|2021-01-14 15:10:50|5576.4|5573.6|5577.4|5574.6|5578.4|5575.6|5576.4|5573.6|17
1610637060000|2021-01-14 15:11:00|5577.1|5574.3|5578.6|5575.8|5578.9|5576.1|5576.4|5573.6|90
1610637070000|2021-01-14 15:11:10|5579.1|5576.3|5575.9|5573.1|5579.1|5576.3|5575.6|5572.8|106
1610637080000|2021-01-14 15:11:20|5576.4|5573.6|5577.4|5574.6|5577.4|5574.6|5576.4|5573.6|3
1610637090000|2021-01-14 15:11:30|5576.6|5573.8|5576.6|5573.8|5576.6|5573.8|5575.6|5572.8|18
1610637100000|2021-01-14 15:11:40|5577.1|5574.3|5575.1|5572.3|5577.4|5574.6|5574.6|5571.8|45
1610637110000|2021-01-14 15:11:50|5575.4|5572.6|5579.4|5576.6|5579.4|5576.6|5575.4|5572.6|23
1610637120000|2021-01-14 15:12:00|5579.6|5576.8|5578.9|5576.1|5580.4|5577.6|5578.6|5575.8|14
1610637130000|2021-01-14 15:12:10|5579.1|5576.3|5578.9|5576.1|5579.6|5576.8|5578.4|5575.6|25
1610637140000|2021-01-14 15:12:20|5577.6|5574.8|5575.6|5572.8|5578.1|5575.3|5575.6|5572.8|19
1610637150000|2021-01-14 15:12:30|5575.4|5572.6|5577.1|5574.3|5577.6|5574.8|5575.1|5572.3|40
1610637160000|2021-01-14 15:12:40|5578.1|5575.3|5577.9|5575.1|5578.1|5575.3|5577.1|5574.3|28
1610637170000|2021-01-14 15:12:50|5577.6|5574.8|5578.4|5575.6|5578.4|5575.6|5576.9|5574.1|85
1610637180000|2021-01-14 15:13:00|5578.6|5575.8|5581.4|5578.6|5583.6|5580.8|5578.6|5575.8|135
1610637190000|2021-01-14 15:13:10|5580.4|5577.6|5579.6|5576.8|5580.6|5577.8|5579.6|5576.8|16
1610637200000|2021-01-14 15:13:20|5579.9|5577.1|5579.9|5577.1|5580.4|5577.6|5579.6|5576.8|8
1610637210000|2021-01-14 15:13:30|5580.1|5577.3|5579.1|5576.3|5580.1|5577.3|5578.6|5575.8|26
1610637220000|2021-01-14 15:13:40|5578.9|5576.1|5577.9|5575.1|5579.4|5576.6|5577.9|5575.1|12
1610637230000|2021-01-14 15:13:50|5577.4|5574.6|5578.4|5575.6|5578.6|5575.8|5577.1|5574.3|48
1610637240000|2021-01-14 15:14:00|5578.6|5575.8|5582.6|5579.8|5582.6|5579.8|5578.6|5575.8|96
1610637250000|2021-01-14 15:14:10|5582.9|5580.1|5582.4|5579.6|5586.9|5584.1|5582.1|5579.3|442
1610637260000|2021-01-14 15:14:20|5583.4|5580.6|5583.4|5580.6|5584.9|5582.1|5581.4|5578.6|136
1610637270000|2021-01-14 15:14:30|5583.6|5580.8|5581.4|5578.6|5584.6|5581.8|5581.4|5578.6|219
1610637280000|2021-01-14 15:14:40|5581.9|5579.1|5581.4|5578.6|5581.9|5579.1|5580.4|5577.6|99
1610637290000|2021-01-14 15:14:50|5580.8|5578|5576.4|5573.6|5581.4|5578.6|5576.1|5573.3|138
1610637300000|2021-01-14 15:15:00|5576.6|5573.8|5575.4|5572.6|5576.6|5573.8|5573.6|5570.8|202
1610637310000|2021-01-14 15:15:10|5575.6|5572.8|5576.4|5573.6|5577.1|5574.3|5575.4|5572.6|32
1610637320000|2021-01-14 15:15:20|5575.6|5572.8|5575.4|5572.6|5576.1|5573.3|5575.4|5572.6|6
1610637330000|2021-01-14 15:15:30|5575.8|5573|5576.1|5573.3|5576.1|5573.3|5575.6|5572.8|35
1610637340000|2021-01-14 15:15:40|5576.4|5573.6|5578.6|5575.8|5579.1|5576.3|5576.4|5573.6|42
1610637350000|2021-01-14 15:15:50|5578.1|5575.3|5577.1|5574.3|5578.1|5575.3|5577.1|5574.3|62
1610637360000|2021-01-14 15:16:00|5577.6|5574.8|5578.4|5575.6|5578.4|5575.6|5577.4|5574.6|21
1610637370000|2021-01-14 15:16:10|5577.9|5575.1|5575.4|5572.6|5578.1|5575.3|5574.9|5572.1|34
1610637380000|2021-01-14 15:16:20|5576.1|5573.3|5576.4|5573.6|5577.1|5574.3|5576.1|5573.3|17
1610637390000|2021-01-14 15:16:30|5576.1|5573.3|5577.9|5575.1|5578.1|5575.3|5575.4|5572.6|33
1610637400000|2021-01-14 15:16:40|5578.1|5575.3|5579.4|5576.6|5580.4|5577.6|5578.1|5575.3|36
1610637410000|2021-01-14 15:16:50|5579.6|5576.8|5580.4|5577.6|5581.1|5578.3|5579.6|5576.8|16
1610637420000|2021-01-14 15:17:00|5580.1|5577.3|5579.4|5576.6|5581.1|5578.3|5579.1|5576.3|23
1610637430000|2021-01-14 15:17:10|5579.1|5576.3|5575.4|5572.6|5579.1|5576.3|5574.4|5571.6|90
1610637440000|2021-01-14 15:17:20|5576.1|5573.3|5573.9|5571.1|5576.1|5573.3|5573.6|5570.8|53
1610637450000|2021-01-14 15:17:30|5574.1|5571.3|5573.4|5570.6|5574.4|5571.6|5571.4|5568.6|34
1610637460000|2021-01-14 15:17:40|5573.6|5570.8|5575.9|5573.1|5576.4|5573.6|5573.6|5570.8|41
1610637470000|2021-01-14 15:17:50|5575.4|5572.6|5576.1|5573.3|5576.1|5573.3|5575.1|5572.3|41
1610637480000|2021-01-14 15:18:00|5576.4|5573.6|5574.4|5571.6|5576.4|5573.6|5574.4|5571.6|19
1610637490000|2021-01-14 15:18:10|5573.8|5571|5573.8|5571|5574.4|5571.6|5573.8|5571|84
1610637500000|2021-01-14 15:18:20|5572.6|5569.8|5572.4|5569.6|5572.6|5569.8|5570.4|5567.6|82
1610637510000|2021-01-14 15:18:30|5572.9|5570.1|5572.4|5569.6|5573.1|5570.3|5571.9|5569.1|7
1610637520000|2021-01-14 15:18:40|5572.1|5569.3|5572.1|5569.3|5572.4|5569.6|5571.4|5568.6|42
1610637530000|2021-01-14 15:18:50|5571.9|5569.1|5571.6|5568.8|5572.1|5569.3|5571.6|5568.8|7
1610637540000|2021-01-14 15:19:00|5571.4|5568.6|5572.1|5569.3|5572.4|5569.6|5571.4|5568.6|7
1610637550000|2021-01-14 15:19:10|5572.4|5569.6|5574.1|5571.3|5574.1|5571.3|5572.4|5569.6|17
1610637560000|2021-01-14 15:19:20|5574.3|5571.5|5575.1|5572.3|5576.1|5573.3|5574.3|5571.5|32
1610637570000|2021-01-14 15:19:30|5574.6|5571.8|5571.8|5569|5574.6|5571.8|5571.4|5568.6|67
1610637580000|2021-01-14 15:19:40|5572.4|5569.6|5571.9|5569.1|5573.1|5570.3|5571.4|5568.6|27
1610637590000|2021-01-14 15:19:50|5571.6|5568.8|5572.1|5569.3|5573.4|5570.6|5571.4|5568.6|82
1610637600000|2021-01-14 15:20:00|5572.4|5569.6|5568.1|5565.3|5572.4|5569.6|5568.1|5565.3|113
1610637610000|2021-01-14 15:20:10|5567.8|5565|5570.1|5567.3|5570.4|5567.6|5567.4|5564.6|118
1610637620000|2021-01-14 15:20:20|5569.8|5567|5567.4|5564.6|5569.8|5567|5566.4|5563.6|77
1610637630000|2021-01-14 15:20:30|5566.9|5564.1|5564.4|5561.6|5566.9|5564.1|5564.4|5561.6|55
1610637640000|2021-01-14 15:20:40|5564.8|5562|5565.4|5562.6|5566.4|5563.6|5564.8|5562|53
1610637650000|2021-01-14 15:20:50|5564.6|5561.8|5564.4|5561.6|5564.9|5562.1|5564.1|5561.3|25
1610637660000|2021-01-14 15:21:00|5564.1|5561.3|5565.4|5562.6|5565.4|5562.6|5564.1|5561.3|21
1610637670000|2021-01-14 15:21:10|5565.1|5562.3|5564.4|5561.6|5565.1|5562.3|5564.1|5561.3|58
1610637680000|2021-01-14 15:21:20|5565.1|5562.3|5563.4|5560.6|5565.4|5562.6|5563.1|5560.3|61
1610637690000|2021-01-14 15:21:30|5563.9|5561.1|5564.4|5561.6|5564.4|5561.6|5563.4|5560.6|19
1610637700000|2021-01-14 15:21:40|5565.4|5562.6|5563.4|5560.6|5565.4|5562.6|5563.4|5560.6|20
1610637710000|2021-01-14 15:21:50|5563.9|5561.1|5562.4|5559.6|5563.9|5561.1|5562.4|5559.6|40
1610637720000|2021-01-14 15:22:00|5563.1|5560.3|5564.1|5561.3|5564.9|5562.1|5563.1|5560.3|45
1610637730000|2021-01-14 15:22:10|5565.1|5562.3|5565.4|5562.6|5565.4|5562.6|5564.1|5561.3|36
1610637740000|2021-01-14 15:22:20|||||||||37
1610637750000|2021-01-14 15:22:30|||||||||3
1610637760000|2021-01-14 15:22:40|||||||||19
1610637770000|2021-01-14 15:22:50|5564.4|5561.6|5563.1|5560.3|5564.4|5561.6|5563.1|5560.3|63
1610637780000|2021-01-14 15:23:00|5562.4|5559.6|5562.4|5559.6|5563.4|5560.6|5562.4|5559.6|63
1610637790000|2021-01-14 15:23:10|5561.4|5558.6|5560.4|5557.6|5561.9|5559.1|5559.4|5556.6|191
1610637800000|2021-01-14 15:23:20|5559.9|5557.1|5559.6|5556.8|5560.1|5557.3|5558.4|5555.6|52
1610637810000|2021-01-14 15:23:30|5559.9|5557.1|5561.4|5558.6|5561.4|5558.6|5559.4|5556.6|35
1610637820000|2021-01-14 15:23:40|5561.1|5558.3|5561.1|5558.3|5563.4|5560.6|5561.1|5558.3|56
1610637830000|2021-01-14 15:23:50|5561.6|5558.8|5561.4|5558.6|5562.4|5559.6|5561.4|5558.6|38
1610637840000|2021-01-14 15:24:00|5561.1|5558.3|5561.1|5558.3|5561.4|5558.6|5561.1|5558.3|23
1610637850000|2021-01-14 15:24:10|5561.4|5558.6|5559.8|5557|5561.4|5558.6|5559.4|5556.6|27
1610637860000|2021-01-14 15:24:20|5560.1|5557.3|5559.4|5556.6|5560.1|5557.3|5559.4|5556.6|2
1610637870000|2021-01-14 15:24:30|5559.1|5556.3|5558.4|5555.6|5559.4|5556.6|5557.6|5554.8|90
1610637880000|2021-01-14 15:24:40|5558.9|5556.1|5559.4|5556.6|5559.4|5556.6|5558.4|5555.6|17
1610637890000|2021-01-14 15:24:50|5559.8|5557|5559.6|5556.8|5560.4|5557.6|5559.6|5556.8|48
1610637900000|2021-01-14 15:25:00|5559.4|5556.6|5560.4|5557.6|5561.1|5558.3|5559.1|5556.3|145
1610637910000|2021-01-14 15:25:10|5559.9|5557.1|5560.4|5557.6|5560.4|5557.6|5559.4|5556.6|13
1610637920000|2021-01-14 15:25:20|5561.1|5558.3|5561.9|5559.1|5562.6|5559.8|5561.1|5558.3|72
1610637930000|2021-01-14 15:25:30|5561.6|5558.8|5561.1|5558.3|5561.6|5558.8|5560.9|5558.1|9
1610637940000|2021-01-14 15:25:40|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|20
1610637950000|2021-01-14 15:25:50|||||||||8
1610637960000|2021-01-14 15:26:00|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|5560.4|5557.6|15
1610637970000|2021-01-14 15:26:10|5560.9|5558.1|5561.4|5558.6|5561.4|5558.6|5560.9|5558.1|29
1610637980000|2021-01-14 15:26:20|5560.9|5558.1|5557.1|5554.3|5560.9|5558.1|5556.8|5554|49
1610637990000|2021-01-14 15:26:30|5557.4|5554.6|5557.4|5554.6|5558.4|5555.6|5557.1|5554.3|70
1610638000000|2021-01-14 15:26:40|5557.6|5554.8|5557.8|5555|5558.1|5555.3|5557.4|5554.6|50
1610638010000|2021-01-14 15:26:50|5558.1|5555.3|5559.4|5556.6|5559.9|5557.1|5558.1|5555.3|31
1610638020000|2021-01-14 15:27:00|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|5558.1|5555.3|49
1610638030000|2021-01-14 15:27:10|5559.4|5556.6|5558.1|5555.3|5559.4|5556.6|5558.1|5555.3|57
1610638040000|2021-01-14 15:27:20|5558.4|5555.6|5557.6|5554.8|5558.4|5555.6|5557.4|5554.6|29
1610638050000|2021-01-14 15:27:30|5557.4|5554.6|5556.4|5553.6|5557.6|5554.8|5556.4|5553.6|42
1610638060000|2021-01-14 15:27:40|5556.1|5553.3|5556.4|5553.6|5557.1|5554.3|5556.1|5553.3|14
1610638070000|2021-01-14 15:27:50|5556.6|5553.8|5556.1|5553.3|5557.1|5554.3|5556.1|5553.3|28
1610638080000|2021-01-14 15:28:00|5556.4|5553.6|5556.4|5553.6|5557.1|5554.3|5556.4|5553.6|9
1610638090000|2021-01-14 15:28:10|5556.6|5553.8|5553.9|5551.1|5557.1|5554.3|5553.9|5551.1|64
1610638100000|2021-01-14 15:28:20|5553.4|5550.6|5553.6|5550.8|5554.4|5551.6|5552.8|5550|47
1610638110000|2021-01-14 15:28:30|5554.1|5551.3|5553.4|5550.6|5554.4|5551.6|5553.4|5550.6|25
1610638120000|2021-01-14 15:28:40|5553.1|5550.3|5552.1|5549.3|5553.1|5550.3|5552.1|5549.3|26
1610638130000|2021-01-14 15:28:50|5551.6|5548.8|5551.1|5548.3|5552.1|5549.3|5550.4|5547.6|68
1610638140000|2021-01-14 15:29:00|5550.9|5548.1|5550.4|5547.6|5551.1|5548.3|5550.4|5547.6|44
1610638150000|2021-01-14 15:29:10|5550.8|5548|5552.1|5549.3|5552.1|5549.3|5550.8|5548|35
1610638160000|2021-01-14 15:29:20|5552.4|5549.6|5552.4|5549.6|5553.4|5550.6|5552.4|5549.6|26
1610638170000|2021-01-14 15:29:30|5552.9|5550.1|5551.4|5548.6|5552.9|5550.1|5551.4|5548.6|9
1610638180000|2021-01-14 15:29:40|5550.4|5547.6|5550.9|5548.1|5551.4|5548.6|5550.4|5547.6|24
1610638190000|2021-01-14 15:29:50|5550.4|5547.6|5551.4|5548.6|5551.4|5548.6|5550.4|5547.6|8
1610638200000|2021-01-14 15:30:00|5552.4|5549.6|5551.4|5548.6|5552.9|5550.1|5551.4|5548.6|39
1610638210000|2021-01-14 15:30:10|5551.6|5548.8|5551.4|5548.6|5551.8|5549|5550.9|5548.1|24
1610638220000|2021-01-14 15:30:20|5552.1|5549.3|5551.9|5549.1|5552.4|5549.6|5551.4|5548.6|40
1610638230000|2021-01-14 15:30:30|5551.4|5548.6|5550.4|5547.6|5551.4|5548.6|5550.4|5547.6|15
1610638240000|2021-01-14 15:30:40|5551.4|5548.6|5551.4|5548.6|5552.4|5549.6|5550.6|5547.8|43
1610638250000|2021-01-14 15:30:50|5551.9|5549.1|5552.4|5549.6|5553.1|5550.3|5551.9|5549.1|75
1610638260000|2021-01-14 15:31:00|5552.6|5549.8|5555.1|5552.3|5555.1|5552.3|5552.6|5549.8|15
1610638270000|2021-01-14 15:31:10|5554.9|5552.1|5554.4|5551.6|5555.4|5552.6|5554.4|5551.6|29
1610638280000|2021-01-14 15:31:20|5554.6|5551.8|5553.1|5550.3|5554.6|5551.8|5553.1|5550.3|43
1610638290000|2021-01-14 15:31:30|5553.4|5550.6|5553.4|5550.6|5554.4|5551.6|5553.4|5550.6|9
1610638300000|2021-01-14 15:31:40|5553.6|5550.8|5552.1|5549.3|5553.6|5550.8|5551.4|5548.6|22
1610638310000|2021-01-14 15:31:50|5552.4|5549.6|5551.4|5548.6|5552.4|5549.6|5550.4|5547.6|364
1610638320000|2021-01-14 15:32:00|5551.1|5548.3|5553.1|5550.3|5553.1|5550.3|5550.9|5548.1|38
1610638330000|2021-01-14 15:32:10|5552.6|5549.8|5552.4|5549.6|5554.4|5551.6|5552.1|5549.3|23
1610638340000|2021-01-14 15:32:20|5552.1|5549.3|5551.4|5548.6|5552.4|5549.6|5551.4|5548.6|27
1610638350000|2021-01-14 15:32:30|5551.6|5548.8|5554.9|5552.1|5556.4|5553.6|5551.6|5548.8|116
1610638360000|2021-01-14 15:32:40|5554.4|5551.6|5555.1|5552.3|5555.8|5553|5554.4|5551.6|54
1610638370000|2021-01-14 15:32:50|5554.1|5551.3|5554.1|5551.3|5554.4|5551.6|5553.4|5550.6|17
1610638380000|2021-01-14 15:33:00|5553.6|5550.8|5554.4|5551.6|5555.4|5552.6|5553.4|5550.6|63
1610638390000|2021-01-14 15:33:10|5553.9|5551.1|5554.4|5551.6|5554.4|5551.6|5553.9|5551.1|32
1610638400000|2021-01-14 15:33:20|||||||||16
1610638410000|2021-01-14 15:33:30|5555.1|5552.3|5555.4|5552.6|5556.4|5553.6|5555.1|5552.3|47
1610638420000|2021-01-14 15:33:40|5555.1|5552.3|5554.9|5552.1|5555.4|5552.6|5554.4|5551.6|20
1610638430000|2021-01-14 15:33:50|5554.4|5551.6|5555.1|5552.3|5555.4|5552.6|5554.4|5551.6|12
1610638440000|2021-01-14 15:34:00|5555.4|5552.6|5555.4|5552.6|5556.4|5553.6|5555.4|5552.6|310
1610638450000|2021-01-14 15:34:10|5556.4|5553.6|5557.4|5554.6|5557.4|5554.6|5556.4|5553.6|10
1610638460000|2021-01-14 15:34:20|5557.1|5554.3|5557.1|5554.3|5558.4|5555.6|5556.9|5554.1|154
1610638470000|2021-01-14 15:34:30|5556.9|5554.1|5557.4|5554.6|5557.4|5554.6|5556.6|5553.8|15
1610638480000|2021-01-14 15:34:40|5557.6|5554.8|5557.6|5554.8|5557.6|5554.8|5557.6|5554.8|11
1610638490000|2021-01-14 15:34:50|5556.9|5554.1|5557.4|5554.6|5557.4|5554.6|5556.9|5554.1|16
1610638500000|2021-01-14 15:35:00|5557.6|5554.8|5558.1|5555.3|5558.9|5556.1|5557.6|5554.8|83
1610638510000|2021-01-14 15:35:10|5558.4|5555.6|5558.6|5555.8|5558.9|5556.1|5556.9|5554.1|56
1610638520000|2021-01-14 15:35:20|5558.9|5556.1|5559.9|5557.1|5559.9|5557.1|5558.9|5556.1|62
1610638530000|2021-01-14 15:35:30|5559.6|5556.8|5559.9|5557.1|5559.9|5557.1|5558.9|5556.1|36
1610638540000|2021-01-14 15:35:40|5559.5|5556.7|5557.9|5555.1|5559.5|5556.7|5557.9|5555.1|39
1610638550000|2021-01-14 15:35:50|5557.4|5554.6|5557.9|5555.1|5557.9|5555.1|5556.9|5554.1|33
1610638560000|2021-01-14 15:36:00|5557.3|5554.5|5557.9|5555.1|5557.9|5555.1|5556.9|5554.1|7
1610638570000|2021-01-14 15:36:10|||||||||31
1610638580000|2021-01-14 15:36:20|5557.3|5554.5|5555.2|5552.4|5557.4|5554.6|5554.9|5552.1|108
1610638590000|2021-01-14 15:36:30|5554.9|5552.1|5554.9|5552.1|5554.9|5552.1|5554.3|5551.5|4
1610638600000|2021-01-14 15:36:40|5554.5|5551.7|5553.9|5551.1|5554.5|5551.7|5553.9|5551.1|21
1610638610000|2021-01-14 15:36:50|5552.9|5550.1|5552.9|5550.1|5553.4|5550.6|5552.6|5549.8|23
1610638620000|2021-01-14 15:37:00|5553.1|5550.3|5556.1|5553.3|5556.6|5553.8|5553.1|5550.3|80
1610638630000|2021-01-14 15:37:10|5556.6|5553.8|5552.4|5549.6|5556.6|5553.8|5552.4|5549.6|30
1610638640000|2021-01-14 15:37:20|5552.6|5549.8|5552.4|5549.6|5553.4|5550.6|5552.4|5549.6|52
1610638650000|2021-01-14 15:37:30|5552.6|5549.8|5552.1|5549.3|5552.9|5550.1|5551.9|5549.1|43
1610638660000|2021-01-14 15:37:40|5551.9|5549.1|5552.9|5550.1|5552.9|5550.1|5551.9|5549.1|24
1610638670000|2021-01-14 15:37:50|5553.3|5550.5|5554.9|5552.1|5555.6|5552.8|5553.3|5550.5|64
1610638680000|2021-01-14 15:38:00|5554.6|5551.8|5554.4|5551.6|5554.6|5551.8|5552.9|5550.1|203
1610638690000|2021-01-14 15:38:10|5554.6|5551.8|5551.9|5549.1|5554.6|5551.8|5551.9|5549.1|75
1610638700000|2021-01-14 15:38:20|5550.9|5548.1|5548.6|5545.8|5550.9|5548.1|5547.9|5545.1|128
1610638710000|2021-01-14 15:38:30|5548.3|5545.5|5548.9|5546.1|5548.9|5546.1|5546.9|5544.1|41
1610638720000|2021-01-14 15:38:40|5548.3|5545.5|5552.9|5550.1|5552.9|5550.1|5548.3|5545.5|45
1610638730000|2021-01-14 15:38:50|5553.6|5550.8|5553.9|5551.1|5554.3|5551.5|5553.6|5550.8|35
1610638740000|2021-01-14 15:39:00|5554.1|5551.3|5551.6|5548.8|5554.9|5552.1|5551.4|5548.6|27
1610638750000|2021-01-14 15:39:10|5551.9|5549.1|5553.2|5550.4|5553.9|5551.1|5551.9|5549.1|24
1610638760000|2021-01-14 15:39:20|5553.4|5550.6|5552.4|5549.6|5553.6|5550.8|5552.4|5549.6|15
1610638770000|2021-01-14 15:39:30|5552.3|5549.5|5552.6|5549.8|5552.6|5549.8|5551.9|5549.1|36
1610638780000|2021-01-14 15:39:40|5552.3|5549.5|5554.3|5551.5|5555.3|5552.5|5552.3|5549.5|57
1610638790000|2021-01-14 15:39:50|5553.9|5551.1|5551.9|5549.1|5554.1|5551.3|5551.9|5549.1|200
1610638800000|2021-01-14 15:40:00|5551.6|5548.8|5552.1|5549.3|5552.3|5549.5|5551.6|5548.8|9
1610638810000|2021-01-14 15:40:10|5552.3|5549.5|5551.6|5548.8|5553.6|5550.8|5550.9|5548.1|80
1610638820000|2021-01-14 15:40:20|5551.3|5548.5|5551.6|5548.8|5551.6|5548.8|5550.9|5548.1|13
1610638830000|2021-01-14 15:40:30|5550.9|5548.1|5550.6|5547.8|5550.9|5548.1|5549.6|5546.8|38
1610638840000|2021-01-14 15:40:40|5550.4|5547.6|5550.9|5548.1|5550.9|5548.1|5550.1|5547.3|53
1610638850000|2021-01-14 15:40:50|5550.6|5547.8|5550.4|5547.6|5550.9|5548.1|5549.9|5547.1|48
1610638860000|2021-01-14 15:41:00|5550.6|5547.8|5550.6|5547.8|5550.9|5548.1|5549.9|5547.1|20
1610638870000|2021-01-14 15:41:10|5549.9|5547.1|5547.9|5545.1|5549.9|5547.1|5547.9|5545.1|42
1610638880000|2021-01-14 15:41:20|5548.4|5545.6|5547.9|5545.1|5548.9|5546.1|5547.4|5544.6|65
1610638890000|2021-01-14 15:41:30|5547.6|5544.8|5547.9|5545.1|5547.9|5545.1|5547.6|5544.8|30
1610638900000|2021-01-14 15:41:40|5546.9|5544.1|5545.9|5543.1|5546.9|5544.1|5545.9|5543.1|40
1610638910000|2021-01-14 15:41:50|5546.4|5543.6|5547.9|5545.1|5547.9|5545.1|5545.9|5543.1|41
1610638920000|2021-01-14 15:42:00|5547.5|5544.7|5547.9|5545.1|5548.9|5546.1|5546.9|5544.1|51
1610638930000|2021-01-14 15:42:10|5548.2|5545.4|5547.6|5544.8|5548.4|5545.6|5546.9|5544.1|12
1610638940000|2021-01-14 15:42:20|5547.9|5545.1|5548.9|5546.1|5548.9|5546.1|5547.9|5545.1|207
1610638950000|2021-01-14 15:42:30|5548.6|5545.8|5547.9|5545.1|5548.9|5546.1|5547.9|5545.1|69
1610638960000|2021-01-14 15:42:40|||||||||3
1610638970000|2021-01-14 15:42:50|5547.6|5544.8|5547.4|5544.6|5547.9|5545.1|5546.9|5544.1|20
1610638980000|2021-01-14 15:43:00|5547.3|5544.5|5546.6|5543.8|5547.3|5544.5|5545.6|5542.8|36
1610638990000|2021-01-14 15:43:10|5546.9|5544.1|5545.6|5542.8|5546.9|5544.1|5545.4|5542.6|28
1610639000000|2021-01-14 15:43:20|5544.9|5542.1|5545.4|5542.6|5545.4|5542.6|5544.9|5542.1|7
1610639010000|2021-01-14 15:43:30|5545.6|5542.8|5545.6|5542.8|5545.6|5542.8|5544.9|5542.1|20
1610639020000|2021-01-14 15:43:40|5545.9|5543.1|5545.9|5543.1|5545.9|5543.1|5545.6|5542.8|12
1610639030000|2021-01-14 15:43:50|5545.6|5542.8|5544.9|5542.1|5545.9|5543.1|5544.9|5542.1|13
1610639040000|2021-01-14 15:44:00|5545.9|5543.1|5546.9|5544.1|5546.9|5544.1|5545.9|5543.1|29
1610639050000|2021-01-14 15:44:10|5546.6|5543.8|5546.9|5544.1|5546.9|5544.1|5546.6|5543.8|44
1610639060000|2021-01-14 15:44:20|||||||||34
1610639070000|2021-01-14 15:44:30|||||||||45
1610639080000|2021-01-14 15:44:40|||||||||20
1610639090000|2021-01-14 15:44:50|||||||||39
1610639100000|2021-01-14 15:45:00|5546.6|5543.8|5546.6|5543.8|5546.9|5544.1|5545.6|5542.8|97
1610639110000|2021-01-14 15:45:10|5546.9|5544.1|5546.9|5544.1|5546.9|5544.1|5546.9|5544.1|59
1610639120000|2021-01-14 15:45:20|||||||||25
1610639130000|2021-01-14 15:45:30|5547.9|5545.1|5549.9|5547.1|5549.9|5547.1|5547.9|5545.1|163
1610639140000|2021-01-14 15:45:40|5548.9|5546.1|5549.4|5546.6|5549.4|5546.6|5548.9|5546.1|41
1610639150000|2021-01-14 15:45:50|5549.6|5546.8|5546.9|5544.1|5549.9|5547.1|5546.9|5544.1|41
1610639160000|2021-01-14 15:46:00|5547.9|5545.1|5547.9|5545.1|5547.9|5545.1|5547.4|5544.6|32
1610639170000|2021-01-14 15:46:10|||||||||9
1610639180000|2021-01-14 15:46:20|5547.4|5544.6|5546.9|5544.1|5547.9|5545.1|5546.9|5544.1|8
1610639190000|2021-01-14 15:46:30|5546.6|5543.8|5545.9|5543.1|5546.6|5543.8|5545.6|5542.8|32
1610639200000|2021-01-14 15:46:40|5545.4|5542.6|5543.9|5541.1|5545.4|5542.6|5543.9|5541.1|81
1610639210000|2021-01-14 15:46:50|||||||||32
1610639220000|2021-01-14 15:47:00|5544.3|5541.5|5545.9|5543.1|5545.9|5543.1|5544.3|5541.5|40
1610639230000|2021-01-14 15:47:10|5545.6|5542.8|5545.9|5543.1|5545.9|5543.1|5545.6|5542.8|55
1610639240000|2021-01-14 15:47:20|5546.5|5543.7|5546.9|5544.1|5546.9|5544.1|5546.5|5543.7|161
1610639250000|2021-01-14 15:47:30|||||||||20
1610639260000|2021-01-14 15:47:40|5546.4|5543.6|5545.9|5543.1|5546.4|5543.6|5545.9|5543.1|8
1610639270000|2021-01-14 15:47:50|5546.3|5543.5|5546.9|5544.1|5546.9|5544.1|5545.9|5543.1|42
1610639280000|2021-01-14 15:48:00|5546.4|5543.6|5545.9|5543.1|5546.4|5543.6|5545.9|5543.1|13
1610639290000|2021-01-14 15:48:10|5545.6|5542.8|5545.9|5543.1|5545.9|5543.1|5545.6|5542.8|10
1610639300000|2021-01-14 15:48:20|||||||||15
1610639310000|2021-01-14 15:48:30|5545.6|5542.8|5545.9|5543.1|5545.9|5543.1|5543.9|5541.1|28
1610639320000|2021-01-14 15:48:40|5545.6|5542.8|5546.6|5543.8|5546.6|5543.8|5545.6|5542.8|30
1610639330000|2021-01-14 15:48:50|5546.9|5544.1|5547.6|5544.8|5548.4|5545.6|5546.9|5544.1|14
1610639340000|2021-01-14 15:49:00|5547.4|5544.6|5546.6|5543.8|5547.9|5545.1|5546.6|5543.8|69
1610639350000|2021-01-14 15:49:10|5546.9|5544.1|5545.9|5543.1|5547.6|5544.8|5545.9|5543.1|24
1610639360000|2021-01-14 15:49:20|5545.3|5542.5|5545.6|5542.8|5545.6|5542.8|5545.1|5542.3|8
1610639370000|2021-01-14 15:49:30|5545.9|5543.1|5545.9|5543.1|5545.9|5543.1|5545.9|5543.1|10
1610639380000|2021-01-14 15:49:40|5545.6|5542.8|5546.1|5543.3|5546.1|5543.3|5545.6|5542.8|33
1610639390000|2021-01-14 15:49:50|5545.9|5543.1|5545.9|5543.1|5546.3|5543.5|5544.9|5542.1|8
1610639400000|2021-01-14 15:50:00|5546.1|5543.3|5546.9|5544.1|5546.9|5544.1|5546.1|5543.3|15
1610639410000|2021-01-14 15:50:10|||||||||16
1610639420000|2021-01-14 15:50:20|5546.6|5543.8|5544.9|5542.1|5546.6|5543.8|5544.9|5542.1|32
1610639430000|2021-01-14 15:50:30|5545.2|5542.4|5545.6|5542.8|5545.6|5542.8|5545.2|5542.4|11
1610639440000|2021-01-14 15:50:40|5545.9|5543.1|5546.9|5544.1|5546.9|5544.1|5545.9|5543.1|29
1610639450000|2021-01-14 15:50:50|||||||||34
1610639460000|2021-01-14 15:51:00|5546.4|5543.6|5546.9|5544.1|5546.9|5544.1|5546.4|5543.6|88
1610639470000|2021-01-14 15:51:10|||||||||10
1610639480000|2021-01-14 15:51:20|5546.1|5543.3|5545.9|5543.1|5546.4|5543.6|5545.9|5543.1|41
1610639490000|2021-01-14 15:51:30|5546.6|5543.8|5546.6|5543.8|5546.6|5543.8|5546.6|5543.8|9
1610639500000|2021-01-14 15:51:40|5546.9|5544.1|5546.9|5544.1|5546.9|5544.1|5546.9|5544.1|35
1610639510000|2021-01-14 15:51:50|5546.7|5543.9|5546.9|5544.1|5546.9|5544.1|5546.6|5543.8|34
1610639520000|2021-01-14 15:52:00|||||||||96
1610639530000|2021-01-14 15:52:10|5546.5|5543.7|5546.4|5543.6|5546.9|5544.1|5545.9|5543.1|12
1610639540000|2021-01-14 15:52:20|5546.6|5543.8|5546.9|5544.1|5546.9|5544.1|5545.9|5543.1|6
1610639550000|2021-01-14 15:52:30|||||||||4
1610639560000|2021-01-14 15:52:40|||||||||55
1610639570000|2021-01-14 15:52:50|||||||||6
1610639580000|2021-01-14 15:53:00|5545.9|5543.1|5545.9|5543.1|5546.6|5543.8|5545.9|5543.1|53
1610639590000|2021-01-14 15:53:10|5546.1|5543.3|5546.4|5543.6|5546.9|5544.1|5546.1|5543.3|8
1610639600000|2021-01-14 15:53:20|5546.6|5543.8|5545.2|5542.4|5546.9|5544.1|5545.2|5542.4|13
1610639610000|2021-01-14 15:53:30|5544.9|5542.1|5544.9|5542.1|5544.9|5542.1|5544.3|5541.5|9
1610639620000|2021-01-14 15:53:40|5545.4|5542.6|5545.9|5543.1|5545.9|5543.1|5545.4|5542.6|29
1610639630000|2021-01-14 15:53:50|5546.4|5543.6|5546.2|5543.4|5546.4|5543.6|5546.2|5543.4|1
1610639640000|2021-01-14 15:54:00|5545.9|5543.1|5545.9|5543.1|5545.9|5543.1|5544.9|5542.1|121
1610639650000|2021-01-14 15:54:10|||||||||9
1610639660000|2021-01-14 15:54:20|5546.2|5543.4|5545.9|5543.1|5546.4|5543.6|5545.4|5542.6|26
1610639670000|2021-01-14 15:54:30|5545.5|5542.7|5545.9|5543.1|5545.9|5543.1|5544.9|5542.1|23
1610639680000|2021-01-14 15:54:40|||||||||9
1610639690000|2021-01-14 15:54:50|5546.6|5543.8|5546.5|5543.7|5546.9|5544.1|5546.5|5543.7|21
1610639700000|2021-01-14 15:55:00|5545.9|5543.1|5544.2|5541.4|5545.9|5543.1|5543.9|5541.1|477
1610639710000|2021-01-14 15:55:10|5544.5|5541.7|5544.9|5542.1|5544.9|5542.1|5544.5|5541.7|10
1610639720000|2021-01-14 15:55:20|5545.9|5543.1|5545.9|5543.1|5545.9|5543.1|5545.9|5543.1|98
1610639730000|2021-01-14 15:55:30|||||||||85
1610639740000|2021-01-14 15:55:40|5546.9|5544.1|5546.9|5544.1|5546.9|5544.1|5546.9|5544.1|4
1610639750000|2021-01-14 15:55:50|5545.9|5543.1|5545.9|5543.1|5546.9|5544.1|5545.9|5543.1|99
1610639760000|2021-01-14 15:56:00|5546.9|5544.1|5546.9|5544.1|5546.9|5544.1|5546.9|5544.1|23
1610639770000|2021-01-14 15:56:10|5546.4|5543.6|5545.9|5543.1|5546.9|5544.1|5545.9|5543.1|11
1610639780000|2021-01-14 15:56:20|5545.6|5542.8|5545.9|5543.1|5545.9|5543.1|5545.4|5542.6|7
1610639790000|2021-01-14 15:56:30|5546.4|5543.6|5546.4|5543.6|5546.4|5543.6|5546.4|5543.6|8
1610639800000|2021-01-14 15:56:40|5546.9|5544.1|5547.9|5545.1|5547.9|5545.1|5546.9|5544.1|76
1610639810000|2021-01-14 15:56:50|5547.6|5544.8|5547.9|5545.1|5547.9|5545.1|5547.1|5544.3|12
1610639820000|2021-01-14 15:57:00|5548.1|5545.3|5548.6|5545.8|5548.9|5546.1|5547.9|5545.1|10
1610639830000|2021-01-14 15:57:10|5548.9|5546.1|5547.9|5545.1|5548.9|5546.1|5547.9|5545.1|58
1610639840000|2021-01-14 15:57:20|5548.1|5545.3|5547.9|5545.1|5548.1|5545.3|5547.9|5545.1|17
1610639850000|2021-01-14 15:57:30|5547.3|5544.5|5547.6|5544.8|5547.6|5544.8|5547.1|5544.3|7
1610639860000|2021-01-14 15:57:40|5547.9|5545.1|5547.9|5545.1|5547.9|5545.1|5547.6|5544.8|8
1610639870000|2021-01-14 15:57:50|5548.1|5545.3|5547.9|5545.1|5548.3|5545.5|5547.9|5545.1|40
1610639880000|2021-01-14 15:58:00|||||||||33
1610639890000|2021-01-14 15:58:10|||||||||57
1610639900000|2021-01-14 15:58:20|5547.6|5544.8|5547.6|5544.8|5547.6|5544.8|5547.6|5544.8|11
1610639910000|2021-01-14 15:58:30|5547.9|5545.1|5546.9|5544.1|5547.9|5545.1|5546.9|5544.1|104
1610639920000|2021-01-14 15:58:40|||||||||1
1610639930000|2021-01-14 15:58:50|||||||||13
1610639940000|2021-01-14 15:59:00|5546.6|5543.8|5546.9|5544.1|5546.9|5544.1|5546.3|5543.5|11
1610639950000|2021-01-14 15:59:10|5547.9|5545.1|5547.9|5545.1|5547.9|5545.1|5547.9|5545.1|31
1610639960000|2021-01-14 15:59:20|5547.4|5544.6|5546.9|5544.1|5547.6|5544.8|5546.9|5544.1|13
1610639970000|2021-01-14 15:59:30|5547.3|5544.5|5546.9|5544.1|5547.9|5545.1|5546.9|5544.1|111
1610639980000|2021-01-14 15:59:40|||||||||86
1610639990000|2021-01-14 15:59:50|5547.3|5544.5|5547.6|5544.8|5547.9|5545.1|5546.9|5544.1|46
1610640000000|2021-01-14 16:00:00|5547.9|5545.1|5549.9|5547.1|5549.9|5547.1|5547.9|5545.1|83
1610640010000|2021-01-14 16:00:10|5549.6|5546.8|5549.9|5547.1|5549.9|5547.1|5549.4|5546.6|111
1610640020000|2021-01-14 16:00:20|5550.9|5548.1|5551.9|5549.1|5551.9|5549.1|5550.9|5548.1|91
1610640030000|2021-01-14 16:00:30|||||||||131
1610640040000|2021-01-14 16:00:40|5552.9|5550.1|5554.9|5552.1|5554.9|5552.1|5552.9|5550.1|65
1610640050000|2021-01-14 16:00:50|5553.9|5551.1|5553.9|5551.1|5554.9|5552.1|5553.9|5551.1|115
1610640060000|2021-01-14 16:01:00|5554.9|5552.1|5554.9|5552.1|5554.9|5552.1|5554.9|5552.1|62
1610640070000|2021-01-14 16:01:10|5555.3|5552.5|5557.6|5554.8|5557.6|5554.8|5555.3|5552.5|61
1610640080000|2021-01-14 16:01:20|5557.9|5555.1|5559.6|5556.8|5559.6|5556.8|5557.6|5554.8|84
1610640090000|2021-01-14 16:01:30|5559.9|5557.1|5559.6|5556.8|5559.9|5557.1|5559.1|5556.3|17
1610640100000|2021-01-14 16:01:40|5559.9|5557.1|5560.6|5557.8|5560.6|5557.8|5559.9|5557.1|48
1610640110000|2021-01-14 16:01:50|5560.9|5558.1|5561.6|5558.8|5562.9|5560.1|5560.9|5558.1|150
1610640120000|2021-01-14 16:02:00|5561.9|5559.1|5560.6|5557.8|5562.6|5559.8|5560.6|5557.8|42
1610640130000|2021-01-14 16:02:10|5560.1|5557.3|5560.6|5557.8|5560.9|5558.1|5559.3|5556.5|35
1610640140000|2021-01-14 16:02:20|5560.9|5558.1|5560.4|5557.6|5560.9|5558.1|5559.9|5557.1|46
1610640150000|2021-01-14 16:02:30|5560.6|5557.8|5559.6|5556.8|5560.6|5557.8|5559.6|5556.8|92
1610640160000|2021-01-14 16:02:40|5559.2|5556.4|5558.9|5556.1|5559.6|5556.8|5558.6|5555.8|36
1610640170000|2021-01-14 16:02:50|5559.4|5556.6|5559.6|5556.8|5559.6|5556.8|5559.4|5556.6|16
1610640180000|2021-01-14 16:03:00|5559.4|5556.6|5559.6|5556.8|5559.6|5556.8|5558.9|5556.1|18
1610640190000|2021-01-14 16:03:10|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|12
1610640200000|2021-01-14 16:03:20|5559.6|5556.8|5559.3|5556.5|5559.6|5556.8|5558.9|5556.1|62
1610640210000|2021-01-14 16:03:30|5559.6|5556.8|5559.6|5556.8|5559.6|5556.8|5559.6|5556.8|0
1610640220000|2021-01-14 16:03:40|5559.3|5556.5|5559.3|5556.5|5559.4|5556.6|5558.9|5556.1|23
1610640230000|2021-01-14 16:03:50|5559.6|5556.8|5559.6|5556.8|5559.6|5556.8|5559.6|5556.8|1
1610640240000|2021-01-14 16:04:00|5559.4|5556.6|5556.2|5553.4|5559.4|5556.6|5556.2|5553.4|33
1610640250000|2021-01-14 16:04:10|5555.9|5553.1|5556.9|5554.1|5556.9|5554.1|5555.9|5553.1|22
1610640260000|2021-01-14 16:04:20|5556.4|5553.6|5556.4|5553.6|5556.9|5554.1|5556.4|5553.6|7
1610640270000|2021-01-14 16:04:30|5556.9|5554.1|5556.4|5553.6|5556.9|5554.1|5556.3|5553.5|9
1610640280000|2021-01-14 16:04:40|5556.9|5554.1|5556.4|5553.6|5556.9|5554.1|5555.9|5553.1|13
1610640290000|2021-01-14 16:04:50|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|58
1610640300000|2021-01-14 16:05:00|5556.6|5553.8|5555.4|5552.6|5556.6|5553.8|5554.9|5552.1|65
1610640310000|2021-01-14 16:05:10|5555.6|5552.8|5554.9|5552.1|5555.6|5552.8|5554.9|5552.1|46
1610640320000|2021-01-14 16:05:20|5554.6|5551.8|5553.9|5551.1|5554.6|5551.8|5553.9|5551.1|17
1610640330000|2021-01-14 16:05:30|5554.4|5551.6|5554.6|5551.8|5554.6|5551.8|5553.9|5551.1|28
1610640340000|2021-01-14 16:05:40|5554.9|5552.1|5554.9|5552.1|5554.9|5552.1|5554.6|5551.8|108
1610640350000|2021-01-14 16:05:50|5555.6|5552.8|5555.3|5552.5|5555.9|5553.1|5555.1|5552.3|129
1610640360000|2021-01-14 16:06:00|5555.6|5552.8|5555.9|5553.1|5556.9|5554.1|5555.6|5552.8|48
1610640370000|2021-01-14 16:06:10|5556.3|5553.5|5555.6|5552.8|5556.6|5553.8|5555.6|5552.8|30
1610640380000|2021-01-14 16:06:20|5555.9|5553.1|5556.9|5554.1|5557.6|5554.8|5555.9|5553.1|49
1610640390000|2021-01-14 16:06:30|5557.6|5554.8|5556.9|5554.1|5557.6|5554.8|5556.9|5554.1|11
1610640400000|2021-01-14 16:06:40|5556.6|5553.8|5556.6|5553.8|5556.6|5553.8|5556.1|5553.3|20
1610640410000|2021-01-14 16:06:50|5556.3|5553.5|5555.9|5553.1|5556.3|5553.5|5555.1|5552.3|80
1610640420000|2021-01-14 16:07:00|5555.6|5552.8|5555.9|5553.1|5555.9|5553.1|5555.3|5552.5|18
1610640430000|2021-01-14 16:07:10|5555.6|5552.8|5555.3|5552.5|5556.3|5553.5|5555.3|5552.5|146
1610640440000|2021-01-14 16:07:20|5554.9|5552.1|5554.9|5552.1|5554.9|5552.1|5554.6|5551.8|9
1610640450000|2021-01-14 16:07:30|5554.3|5551.5|5553.6|5550.8|5554.3|5551.5|5552.9|5550.1|21
1610640460000|2021-01-14 16:07:40|5553.4|5550.6|5552.9|5550.1|5553.6|5550.8|5552.6|5549.8|42
1610640470000|2021-01-14 16:07:50|5552.5|5549.7|5551.9|5549.1|5552.5|5549.7|5551.4|5548.6|104
1610640480000|2021-01-14 16:08:00|5551.7|5548.9|5551.6|5548.8|5551.7|5548.9|5550.4|5547.6|47
1610640490000|2021-01-14 16:08:10|5551.9|5549.1|5549.9|5547.1|5551.9|5549.1|5549.9|5547.1|24
1610640500000|2021-01-14 16:08:20|||||||||7
1610640510000|2021-01-14 16:08:30|5550.6|5547.8|5551.1|5548.3|5551.3|5548.5|5550.4|5547.6|36
1610640520000|2021-01-14 16:08:40|5551.3|5548.5|5554.3|5551.5|5554.6|5551.8|5551.1|5548.3|86
1610640530000|2021-01-14 16:08:50|5554.9|5552.1|5556.9|5554.1|5557.4|5554.6|5554.9|5552.1|41
1610640540000|2021-01-14 16:09:00|5557.4|5554.6|5556.6|5553.8|5557.6|5554.8|5556.6|5553.8|11
1610640550000|2021-01-14 16:09:10|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|5556.6|5553.8|57
1610640560000|2021-01-14 16:09:20|5556.4|5553.6|5556.4|5553.6|5556.6|5553.8|5555.9|5553.1|54
1610640570000|2021-01-14 16:09:30|5556.9|5554.1|5557.6|5554.8|5557.6|5554.8|5556.9|5554.1|12
1610640580000|2021-01-14 16:09:40|5557.7|5554.9|5557.9|5555.1|5557.9|5555.1|5556.9|5554.1|12
1610640590000|2021-01-14 16:09:50|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|35
1610640600000|2021-01-14 16:10:00|5558.6|5555.8|5558.1|5555.3|5558.6|5555.8|5557.9|5555.1|22
1610640610000|2021-01-14 16:10:10|5558.3|5555.5|5559.9|5557.1|5560.9|5558.1|5558.3|5555.5|18
1610640620000|2021-01-14 16:10:20|5560.3|5557.5|5559.4|5556.6|5560.9|5558.1|5558.9|5556.1|65
1610640630000|2021-01-14 16:10:30|5558.9|5556.1|5557.4|5554.6|5558.9|5556.1|5557.4|5554.6|3
1610640640000|2021-01-14 16:10:40|5557.1|5554.3|5557.9|5555.1|5558.6|5555.8|5556.9|5554.1|45
1610640650000|2021-01-14 16:10:50|5557.6|5554.8|5556.9|5554.1|5557.6|5554.8|5556.9|5554.1|3
1610640660000|2021-01-14 16:11:00|5556.6|5553.8|5557.9|5555.1|5557.9|5555.1|5556.6|5553.8|17
1610640670000|2021-01-14 16:11:10|5557.4|5554.6|5557.6|5554.8|5558.3|5555.5|5556.9|5554.1|84
1610640680000|2021-01-14 16:11:20|5557.3|5554.5|5557.9|5555.1|5557.9|5555.1|5557.1|5554.3|5
1610640690000|2021-01-14 16:11:30|5557.6|5554.8|5557.1|5554.3|5557.6|5554.8|5557.1|5554.3|12
1610640700000|2021-01-14 16:11:40|5557.3|5554.5|5557.6|5554.8|5557.6|5554.8|5556.9|5554.1|32
1610640710000|2021-01-14 16:11:50|||||||||1
1610640720000|2021-01-14 16:12:00|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|7
1610640730000|2021-01-14 16:12:10|5558.6|5555.8|5557.9|5555.1|5558.9|5556.1|5557.9|5555.1|12
1610640740000|2021-01-14 16:12:20|||||||||4
1610640750000|2021-01-14 16:12:30|5557.2|5554.4|5556.9|5554.1|5557.9|5555.1|5556.6|5553.8|29
1610640760000|2021-01-14 16:12:40|5556.1|5553.3|5556.9|5554.1|5556.9|5554.1|5555.9|5553.1|96
1610640770000|2021-01-14 16:12:50|5556.6|5553.8|5555.9|5553.1|5556.6|5553.8|5554.9|5552.1|27
1610640780000|2021-01-14 16:13:00|5555.6|5552.8|5554.9|5552.1|5555.6|5552.8|5554.9|5552.1|5
1610640790000|2021-01-14 16:13:10|5555.9|5553.1|5555.9|5553.1|5555.9|5553.1|5555.9|5553.1|6
1610640800000|2021-01-14 16:13:20|||||||||16
1610640810000|2021-01-14 16:13:30|5556.6|5553.8|5556.9|5554.1|5556.9|5554.1|5556.4|5553.6|34
1610640820000|2021-01-14 16:13:40|5557.3|5554.5|5558.9|5556.1|5558.9|5556.1|5557.3|5554.5|34
1610640830000|2021-01-14 16:13:50|5559.1|5556.3|5559.3|5556.5|5559.3|5556.5|5558.9|5556.1|21
1610640840000|2021-01-14 16:14:00|5559.9|5557.1|5558.9|5556.1|5560.3|5557.5|5558.9|5556.1|17
1610640850000|2021-01-14 16:14:10|5559.1|5556.3|5560.1|5557.3|5560.2|5557.4|5559.1|5556.3|21
1610640860000|2021-01-14 16:14:20|5559.9|5557.1|5560.9|5558.1|5560.9|5558.1|5559.9|5557.1|17
1610640870000|2021-01-14 16:14:30|5561.6|5558.8|5561.9|5559.1|5561.9|5559.1|5561.6|5558.8|88
1610640880000|2021-01-14 16:14:40|5561.6|5558.8|5561.9|5559.1|5561.9|5559.1|5561.6|5558.8|7
1610640890000|2021-01-14 16:14:50|5561.3|5558.5|5561.9|5559.1|5562.1|5559.3|5558.9|5556.1|234
1610640900000|2021-01-14 16:15:00|5561.3|5558.5|5562.3|5559.5|5562.6|5559.8|5560.9|5558.1|69
1610640910000|2021-01-14 16:15:10|5562.9|5560.1|5565.6|5562.8|5565.6|5562.8|5562.9|5560.1|89
1610640920000|2021-01-14 16:15:20|5565.3|5562.5|5566.1|5563.3|5566.8|5564|5564.9|5562.1|1320
1610640930000|2021-01-14 16:15:30|5565.8|5563|5567.1|5564.3|5567.3|5564.5|5565.1|5562.3|65
1610640940000|2021-01-14 16:15:40|5566.6|5563.8|5566.1|5563.3|5566.6|5563.8|5564.8|5562|139
1610640950000|2021-01-14 16:15:50|5568.1|5565.3|5566.1|5563.3|5568.1|5565.3|5566.1|5563.3|120
1610640960000|2021-01-14 16:16:00|5565.1|5562.3|5565.8|5563|5565.8|5563|5565.1|5562.3|16
1610640970000|2021-01-14 16:16:10|5566.1|5563.3|5565.3|5562.5|5566.1|5563.3|5565.3|5562.5|13
1610640980000|2021-01-14 16:16:20|5565.8|5563|5566.6|5563.8|5566.8|5564|5565.8|5563|27
1610640990000|2021-01-14 16:16:30|5566.8|5564|5568.1|5565.3|5568.8|5566|5566.3|5563.5|189
1610641000000|2021-01-14 16:16:40|5567.3|5564.5|5568.3|5565.5|5568.3|5565.5|5567.3|5564.5|15
1610641010000|2021-01-14 16:16:50|5568.1|5565.3|5569.8|5567|5569.8|5567|5567.8|5565|45
1610641020000|2021-01-14 16:17:00|5570.1|5567.3|5569.1|5566.3|5570.8|5568|5568.3|5565.5|86
1610641030000|2021-01-14 16:17:10|5569.3|5566.5|5569.3|5566.5|5570.3|5567.5|5569.3|5566.5|40
1610641040000|2021-01-14 16:17:20|5570.1|5567.3|5571.3|5568.5|5572.1|5569.3|5569.8|5567|51
1610641050000|2021-01-14 16:17:30|5572.1|5569.3|5572.8|5570|5573.3|5570.5|5571.6|5568.8|121
1610641060000|2021-01-14 16:17:40|5573.1|5570.3|5572.3|5569.5|5573.3|5570.5|5572.3|5569.5|5
1610641070000|2021-01-14 16:17:50|5571.3|5568.5|5572.1|5569.3|5572.3|5569.5|5571.3|5568.5|48
1610641080000|2021-01-14 16:18:00|5572.3|5569.5|5572.3|5569.5|5572.6|5569.8|5571.3|5568.5|86
1610641090000|2021-01-14 16:18:10|5572.1|5569.3|5572.1|5569.3|5572.1|5569.3|5572.1|5569.3|15
1610641100000|2021-01-14 16:18:20|5572.3|5569.5|5571.3|5568.5|5572.3|5569.5|5571.3|5568.5|8
1610641110000|2021-01-14 16:18:30|5571.8|5569|5571.1|5568.3|5572.1|5569.3|5570.6|5567.8|32
1610641120000|2021-01-14 16:18:40|5571.6|5568.8|5572.8|5570|5573.1|5570.3|5571.3|5568.5|47
1610641130000|2021-01-14 16:18:50|5572.6|5569.8|5572.3|5569.5|5573.3|5570.5|5572.3|5569.5|12
1610641140000|2021-01-14 16:19:00|5572.1|5569.3|5571.3|5568.5|5572.3|5569.5|5571.3|5568.5|40
1610641150000|2021-01-14 16:19:10|5572.1|5569.3|5573.3|5570.5|5573.3|5570.5|5571.6|5568.8|20
1610641160000|2021-01-14 16:19:20|5572.9|5570.1|5572.1|5569.3|5572.9|5570.1|5572.1|5569.3|59
1610641170000|2021-01-14 16:19:30|5572.3|5569.5|5572.1|5569.3|5572.3|5569.5|5570.3|5567.5|72
1610641180000|2021-01-14 16:19:40|5572.3|5569.5|5571.8|5569|5572.3|5569.5|5571.8|5569|8
1610641190000|2021-01-14 16:19:50|5572.1|5569.3|5572.3|5569.5|5572.3|5569.5|5571.8|5569|19
1610641200000|2021-01-14 16:20:00|5572.8|5570|5574.3|5571.5|5574.3|5571.5|5572.8|5570|98
1610641210000|2021-01-14 16:20:10|5574.1|5571.3|5573.3|5570.5|5575.3|5572.5|5573.3|5570.5|133
1610641220000|2021-01-14 16:20:20|5572.6|5569.8|5572.1|5569.3|5572.8|5570|5572.1|5569.3|27
1610641230000|2021-01-14 16:20:30|5571.8|5569|5569.3|5566.5|5571.8|5569|5569.3|5566.5|43
1610641240000|2021-01-14 16:20:40|5568.3|5565.5|5568.1|5565.3|5568.3|5565.5|5567.3|5564.5|44
1610641250000|2021-01-14 16:20:50|5568.3|5565.5|5569.3|5566.5|5569.3|5566.5|5568.3|5565.5|28
1610641260000|2021-01-14 16:21:00|5569.1|5566.3|5571.3|5568.5|5571.3|5568.5|5568.3|5565.5|22
1610641270000|2021-01-14 16:21:10|5571.8|5569|5571.8|5569|5572.1|5569.3|5571.3|5568.5|9
1610641280000|2021-01-14 16:21:20|5572.1|5569.3|5571.6|5568.8|5572.3|5569.5|5571.3|5568.5|17
1610641290000|2021-01-14 16:21:30|5572.1|5569.3|5571.3|5568.5|5572.1|5569.3|5571.3|5568.5|18
1610641300000|2021-01-14 16:21:40|5570.3|5567.5|5570.1|5567.3|5571.3|5568.5|5569.8|5567|44
1610641310000|2021-01-14 16:21:50|5569.8|5567|5568.3|5565.5|5570.3|5567.5|5568.3|5565.5|19
1610641320000|2021-01-14 16:22:00|5568.1|5565.3|5569.3|5566.5|5569.6|5566.8|5567.3|5564.5|49
1610641330000|2021-01-14 16:22:10|5569.8|5567|5571.1|5568.3|5571.1|5568.3|5569.8|5567|24
1610641340000|2021-01-14 16:22:20|5570.8|5568|5570.3|5567.5|5570.8|5568|5570.3|5567.5|10
1610641350000|2021-01-14 16:22:30|5570.8|5568|5571.3|5568.5|5571.3|5568.5|5570.8|5568|12
1610641360000|2021-01-14 16:22:40|5571.6|5568.8|5571.3|5568.5|5571.6|5568.8|5571.3|5568.5|8
1610641370000|2021-01-14 16:22:50|5570.8|5568|5571.3|5568.5|5571.3|5568.5|5570.3|5567.5|40
1610641380000|2021-01-14 16:23:00|5571.1|5568.3|5571.8|5569|5572.3|5569.5|5571.1|5568.3|90
1610641390000|2021-01-14 16:23:10|5572.1|5569.3|5571.8|5569|5572.3|5569.5|5571.8|5569|62
1610641400000|2021-01-14 16:23:20|5571.6|5568.8|5570.8|5568|5571.8|5569|5570.8|5568|8
1610641410000|2021-01-14 16:23:30|5570.3|5567.5|5570.8|5568|5571.3|5568.5|5570.3|5567.5|32
1610641420000|2021-01-14 16:23:40|5571.1|5568.3|5573.3|5570.5|5573.3|5570.5|5571.1|5568.3|621
1610641430000|2021-01-14 16:23:50|5572.3|5569.5|5572.6|5569.8|5573.1|5570.3|5572.3|5569.5|95
1610641440000|2021-01-14 16:24:00|5572.8|5570|5571.9|5569.1|5572.8|5570|5571.9|5569.1|18
1610641450000|2021-01-14 16:24:10|5571.3|5568.5|5570.3|5567.5|5571.3|5568.5|5570.3|5567.5|28
1610641460000|2021-01-14 16:24:20|5570.1|5567.3|5570.1|5567.3|5570.1|5567.3|5570.1|5567.3|9
1610641470000|2021-01-14 16:24:30|5570.3|5567.5|5570.3|5567.5|5570.3|5567.5|5569.3|5566.5|38
1610641480000|2021-01-14 16:24:40|||||||||140
1610641490000|2021-01-14 16:24:50|5569.9|5567.1|5569.8|5567|5570.3|5567.5|5569.3|5566.5|38
1610641500000|2021-01-14 16:25:00|5570.1|5567.3|5570.3|5567.5|5570.3|5567.5|5569.3|5566.5|39
1610641510000|2021-01-14 16:25:10|||||||||10
1610641520000|2021-01-14 16:25:20|5569.3|5566.5|5570.3|5567.5|5570.3|5567.5|5569.3|5566.5|166
1610641530000|2021-01-14 16:25:30|||||||||77
1610641540000|2021-01-14 16:25:40|5569.9|5567.1|5566.3|5563.5|5569.9|5567.1|5565.3|5562.5|265
1610641550000|2021-01-14 16:25:50|5565.3|5562.5|5565.1|5562.3|5566.3|5563.5|5565.1|5562.3|143
1610641560000|2021-01-14 16:26:00|5564.6|5561.8|5563.3|5560.5|5565.1|5562.3|5563.3|5560.5|67
1610641570000|2021-01-14 16:26:10|5563.8|5561|5565.1|5562.3|5565.3|5562.5|5563.8|5561|62
1610641580000|2021-01-14 16:26:20|5565.3|5562.5|5566.1|5563.3|5566.1|5563.3|5565.3|5562.5|94
1610641590000|2021-01-14 16:26:30|5566.3|5563.5|5564.3|5561.5|5566.3|5563.5|5564.3|5561.5|89
1610641600000|2021-01-14 16:26:40|5564.6|5561.8|5565.3|5562.5|5565.6|5562.8|5564.6|5561.8|10
1610641610000|2021-01-14 16:26:50|5564.8|5562|5564.3|5561.5|5565.3|5562.5|5564.3|5561.5|21
1610641620000|2021-01-14 16:27:00|5564.8|5562|5564.3|5561.5|5564.8|5562|5564.3|5561.5|33
1610641630000|2021-01-14 16:27:10|5564.8|5562|5564.3|5561.5|5564.8|5562|5564.3|5561.5|7
1610641640000|2021-01-14 16:27:20|||||||||11
1610641650000|2021-01-14 16:27:30|5564.1|5561.3|5563.3|5560.5|5564.3|5561.5|5563.3|5560.5|102
1610641660000|2021-01-14 16:27:40|5564.3|5561.5|5563.6|5560.8|5564.3|5561.5|5563.6|5560.8|163
1610641670000|2021-01-14 16:27:50|5564.3|5561.5|5563.8|5561|5564.3|5561.5|5563.3|5560.5|130
1610641680000|2021-01-14 16:28:00|5564.3|5561.5|5564.3|5561.5|5565.1|5562.3|5563.8|5561|39
1610641690000|2021-01-14 16:28:10|5564.6|5561.8|5567.1|5564.3|5567.3|5564.5|5564.6|5561.8|52
1610641700000|2021-01-14 16:28:20|5567.3|5564.5|5568.3|5565.5|5569.3|5566.5|5567.3|5564.5|55
1610641710000|2021-01-14 16:28:30|5568.8|5566|5569.8|5567|5570.3|5567.5|5568.8|5566|92
1610641720000|2021-01-14 16:28:40|5570.1|5567.3|5568.3|5565.5|5570.1|5567.3|5568.3|5565.5|48
1610641730000|2021-01-14 16:28:50|5568.8|5566|5568.3|5565.5|5570.1|5567.3|5568.3|5565.5|84
1610641740000|2021-01-14 16:29:00|5569.3|5566.5|5569.3|5566.5|5569.8|5567|5568.3|5565.5|185
1610641750000|2021-01-14 16:29:10|5569.1|5566.3|5570.3|5567.5|5570.3|5567.5|5568.3|5565.5|58
1610641760000|2021-01-14 16:29:20|5571.3|5568.5|5573.3|5570.5|5573.3|5570.5|5571.3|5568.5|175
1610641770000|2021-01-14 16:29:30|5572.8|5570|5572.3|5569.5|5573.3|5570.5|5572.3|5569.5|63
1610641780000|2021-01-14 16:29:40|5572.8|5570|5571.3|5568.5|5573.1|5570.3|5570.3|5567.5|147
1610641790000|2021-01-14 16:29:50|5571.1|5568.3|5571.1|5568.3|5571.3|5568.5|5569.8|5567|279
1610641800000|2021-01-14 16:30:00|5571.6|5568.8|5571.1|5568.3|5572.1|5569.3|5571.1|5568.3|115
1610641810000|2021-01-14 16:30:10|5570.8|5568|5569.6|5566.8|5571.3|5568.5|5568.8|5566|388
1610641820000|2021-01-14 16:30:20|5569.1|5566.3|5569.1|5566.3|5569.8|5567|5568.8|5566|112
1610641830000|2021-01-14 16:30:30|5568.8|5566|5569.8|5567|5569.8|5567|5568.8|5566|39
1610641840000|2021-01-14 16:30:40|5570.6|5567.8|5570.3|5567.5|5570.8|5568|5569.8|5567|43
1610641850000|2021-01-14 16:30:50|5570.1|5567.3|5570.3|5567.5|5570.8|5568|5570.1|5567.3|131
1610641860000|2021-01-14 16:31:00|5570.1|5567.3|5567.3|5564.5|5570.8|5568|5567.3|5564.5|431
1610641870000|2021-01-14 16:31:10|5566.8|5564|5566.6|5563.8|5567.1|5564.3|5565.8|5563|393
1610641880000|2021-01-14 16:31:20|5566.3|5563.5|5566.3|5563.5|5566.6|5563.8|5565.3|5562.5|72
1610641890000|2021-01-14 16:31:30|5566.6|5563.8|5568.3|5565.5|5569.6|5566.8|5566.6|5563.8|67
1610641900000|2021-01-14 16:31:40|5568.8|5566|5568.3|5565.5|5569.3|5566.5|5568.3|5565.5|25
1610641910000|2021-01-14 16:31:50|5568.8|5566|5571|5568.2|5571.2|5568.4|5568.8|5566|1682
1610641920000|2021-01-14 16:32:00|5571.2|5568.4|5574.8|5572|5577.6|5572|5571.2|5567.6|121
1610641930000|2021-01-14 16:32:10|5574.5|5571.7|5574.1|5571.3|5576.2|5573.4|5574.1|5571.3|143
1610641940000|2021-01-14 16:32:20|5573.8|5571|5575.8|5573|5576.2|5573.4|5573.8|5571|131
1610641950000|2021-01-14 16:32:30|5574.8|5572|5574.6|5571.8|5575|5572.2|5574.1|5571.3|407
1610641960000|2021-01-14 16:32:40|5574.3|5571.5|5575.1|5572.3|5575.8|5573|5574.3|5571.5|699
1610641970000|2021-01-14 16:32:50|5574.6|5571.8|5573.3|5570.5|5574.6|5571.8|5572.3|5569.5|66
1610641980000|2021-01-14 16:33:00|5573.1|5570.3|5573.3|5570.5|5573.3|5570.5|5572.3|5569.5|20
1610641990000|2021-01-14 16:33:10|5573.8|5571|5573.8|5571|5573.8|5571|5573.8|5571|13
1610642000000|2021-01-14 16:33:20|5574.1|5571.3|5575.1|5572.3|5575.1|5572.3|5574.1|5571.3|21
1610642010000|2021-01-14 16:33:30|5575.5|5572.7|5576.8|5574|5576.8|5574|5575.5|5572.7|41
1610642020000|2021-01-14 16:33:40|5576.3|5573.5|5575.6|5572.8|5576.3|5573.5|5575.1|5572.3|23
1610642030000|2021-01-14 16:33:50|5575.8|5573|5576.1|5573.3|5577.1|5574.3|5575.8|5573|104
1610642040000|2021-01-14 16:34:00|5575.8|5573|5575.6|5572.8|5575.8|5573|5575.3|5572.5|61
1610642050000|2021-01-14 16:34:10|5575.8|5573|5575.1|5572.3|5575.8|5573|5575.1|5572.3|104
1610642060000|2021-01-14 16:34:20|5574.8|5572|5573.8|5571|5574.8|5572|5573.8|5571|109
1610642070000|2021-01-14 16:34:30|5574.3|5571.5|5574.8|5572|5574.8|5572|5573.8|5571|19
1610642080000|2021-01-14 16:34:40|5574.5|5571.7|5574.5|5571.7|5574.5|5571.7|5574.5|5571.7|4
1610642090000|2021-01-14 16:34:50|5574.3|5571.5|5574.8|5572|5574.8|5572|5573.8|5571|79
1610642100000|2021-01-14 16:35:00|5575.3|5572.5|5575.8|5573|5576.8|5574|5575.3|5572.5|125
1610642110000|2021-01-14 16:35:10|5576.8|5574|5576|5573.2|5576.8|5574|5576|5573.2|13
1610642120000|2021-01-14 16:35:20|5576.3|5573.5|5576.8|5574|5576.8|5574|5576.3|5573.5|8
1610642130000|2021-01-14 16:35:30|5576.5|5573.7|5575.8|5573|5576.8|5574|5575.8|5573|66
1610642140000|2021-01-14 16:35:40|5575.3|5572.5|5575.5|5572.7|5575.5|5572.7|5574.8|5572|15
1610642150000|2021-01-14 16:35:50|5575.8|5573|5577.8|5575|5578.2|5575.4|5575.8|5573|398
1610642160000|2021-01-14 16:36:00|5577.2|5574.4|5576.2|5573.4|5577.8|5575|5576|5573.2|21
1610642170000|2021-01-14 16:36:10|5576.8|5574|5575.8|5573|5577|5574.2|5574.8|5572|18
1610642180000|2021-01-14 16:36:20|5575.5|5572.7|5575.8|5573|5576.2|5573.4|5574.8|5572|43
1610642190000|2021-01-14 16:36:30|5575.5|5572.7|5576|5573.2|5576.2|5573.4|5575|5572.2|17
1610642200000|2021-01-14 16:36:40|5575.8|5573|5577|5574.2|5577.5|5574.7|5575.8|5573|38
1610642210000|2021-01-14 16:36:50|5577.2|5574.4|5577.5|5574.7|5577.8|5575|5576.8|5574|25
1610642220000|2021-01-14 16:37:00|5577.3|5574.5|5576.5|5573.7|5577.5|5574.7|5576.5|5573.7|129
1610642230000|2021-01-14 16:37:10|5576|5573.2|5575.8|5573|5576|5573.2|5575.8|5573|38
1610642240000|2021-01-14 16:37:20|5575.5|5572.7|5575.5|5572.7|5575.5|5572.7|5575.5|5572.7|8
1610642250000|2021-01-14 16:37:30|5575.1|5572.3|5575|5572.2|5575.1|5572.3|5574.2|5571.4|28
1610642260000|2021-01-14 16:37:40|5574.8|5572|5574.8|5572|5575.2|5572.4|5574.8|5572|11
1610642270000|2021-01-14 16:37:50|5574.5|5571.7|5570.8|5568|5574.5|5571.7|5570.8|5568|286
1610642280000|2021-01-14 16:38:00|5570.5|5567.7|5570.8|5568|5571.1|5568.3|5569.8|5567|551
1610642290000|2021-01-14 16:38:10|5569.8|5567|5569.8|5567|5570.8|5568|5569.8|5567|97
1610642300000|2021-01-14 16:38:20|5570.1|5567.3|5567.3|5564.5|5570.1|5567.3|5567.3|5564.5|195
1610642310000|2021-01-14 16:38:30|5567.6|5564.8|5567.3|5564.5|5567.8|5565|5566.6|5563.8|55
1610642320000|2021-01-14 16:38:40|5567.1|5564.3|5566.3|5563.5|5567.1|5564.3|5566.1|5563.3|31
1610642330000|2021-01-14 16:38:50|5566.8|5564|5565.3|5562.5|5567.1|5564.3|5565.3|5562.5|34
1610642340000|2021-01-14 16:39:00|5565.6|5562.8|5566.3|5563.5|5566.3|5563.5|5565.3|5562.5|23
1610642350000|2021-01-14 16:39:10|5565.9|5563.1|5565.3|5562.5|5566.1|5563.3|5565.3|5562.5|33
1610642360000|2021-01-14 16:39:20|5565.8|5563|5565.8|5563|5566.3|5563.5|5565.3|5562.5|13
1610642370000|2021-01-14 16:39:30|5565.6|5562.8|5565.3|5562.5|5565.8|5563|5565.3|5562.5|23
1610642380000|2021-01-14 16:39:40|5566.3|5563.5|5565.8|5563|5566.3|5563.5|5565.3|5562.5|23
1610642390000|2021-01-14 16:39:50|5565.6|5562.8|5565.3|5562.5|5565.8|5563|5565.3|5562.5|86
1610642400000|2021-01-14 16:40:00|5565.6|5562.8|5565.6|5562.8|5566.3|5563.5|5565.3|5562.5|59
1610642410000|2021-01-14 16:40:10|5565.3|5562.5|5567.3|5564.5|5567.3|5564.5|5565.3|5562.5|140
1610642420000|2021-01-14 16:40:20|5567.8|5565|5569.3|5566.5|5569.3|5566.5|5567.8|5565|30
1610642430000|2021-01-14 16:40:30|5569.1|5566.3|5568.3|5565.5|5569.1|5566.3|5568.3|5565.5|11
1610642440000|2021-01-14 16:40:40|5567.3|5564.5|5567.3|5564.5|5568.3|5565.5|5567.3|5564.5|14
1610642450000|2021-01-14 16:40:50|5566.8|5564|5565.6|5562.8|5567.3|5564.5|5565.3|5562.5|94
1610642460000|2021-01-14 16:41:00|5565.3|5562.5|5563.3|5560.5|5565.3|5562.5|5563.3|5560.5|19
1610642470000|2021-01-14 16:41:10|5564.3|5561.5|5563.6|5560.8|5564.3|5561.5|5563.3|5560.5|40
1610642480000|2021-01-14 16:41:20|5563.3|5560.5|5564.1|5561.3|5564.1|5561.3|5563.3|5560.5|32
1610642490000|2021-01-14 16:41:30|5564.3|5561.5|5565.3|5562.5|5566.3|5563.5|5564.3|5561.5|56
1610642500000|2021-01-14 16:41:40|5564.8|5562|5565.3|5562.5|5565.3|5562.5|5564.3|5561.5|16
1610642510000|2021-01-14 16:41:50|5565.1|5562.3|5564.8|5562|5565.3|5562.5|5564.3|5561.5|11
1610642520000|2021-01-14 16:42:00|5565.1|5562.3|5566.3|5563.5|5566.8|5564|5565.1|5562.3|36
1610642530000|2021-01-14 16:42:10|5566.8|5564|5567.3|5564.5|5568.3|5565.5|5566.8|5564|263
1610642540000|2021-01-14 16:42:20|5568.1|5565.3|5567.3|5564.5|5568.3|5565.5|5566.3|5563.5|62
1610642550000|2021-01-14 16:42:30|5567.1|5564.3|5567.6|5564.8|5568.1|5565.3|5566.3|5563.5|576
1610642560000|2021-01-14 16:42:40|5567.3|5564.5|5566.8|5564|5568.1|5565.3|5566.8|5564|14
1610642570000|2021-01-14 16:42:50|5567.3|5564.5|5565.3|5562.5|5567.3|5564.5|5565.3|5562.5|83
1610642580000|2021-01-14 16:43:00|5564.8|5562|5565.1|5562.3|5565.1|5562.3|5564.3|5561.5|12
1610642590000|2021-01-14 16:43:10|5565.3|5562.5|5565.8|5563|5565.8|5563|5565.3|5562.5|38
1610642600000|2021-01-14 16:43:20|5566.3|5563.5|5567.3|5564.5|5567.3|5564.5|5566.3|5563.5|30
1610642610000|2021-01-14 16:43:30|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|16
1610642620000|2021-01-14 16:43:40|5567.3|5564.5|5567.8|5565|5567.8|5565|5567.3|5564.5|50
1610642630000|2021-01-14 16:43:50|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|4
1610642640000|2021-01-14 16:44:00|5568.8|5566|5571.3|5568.5|5571.3|5568.5|5568.3|5565.5|46
1610642650000|2021-01-14 16:44:10|5570.6|5567.8|5570.8|5568|5572.3|5569.5|5570.3|5567.5|81
1610642660000|2021-01-14 16:44:20|5571.1|5568.3|5571.8|5569|5572.3|5569.5|5570.6|5567.8|22
1610642670000|2021-01-14 16:44:30|5571.6|5568.8|5570.1|5567.3|5572.6|5569.8|5570.1|5567.3|532
1610642680000|2021-01-14 16:44:40|5570.3|5567.5|5569.3|5566.5|5571.1|5568.3|5569.3|5566.5|39
1610642690000|2021-01-14 16:44:50|5569.8|5567|5566.1|5563.3|5569.8|5567|5566.1|5563.3|58
1610642700000|2021-01-14 16:45:00|5566.3|5563.5|5566.1|5563.3|5566.3|5563.5|5566.1|5563.3|30
1610642710000|2021-01-14 16:45:10|5566.3|5563.5|5567.3|5564.5|5568.1|5565.3|5566.1|5563.3|88
1610642720000|2021-01-14 16:45:20|5567.8|5565|5568.1|5565.3|5568.3|5565.5|5567.6|5564.8|27
1610642730000|2021-01-14 16:45:30|5568.3|5565.5|5567.1|5564.3|5568.3|5565.5|5567.1|5564.3|54
1610642740000|2021-01-14 16:45:40|5566.8|5564|5568.1|5565.3|5568.1|5565.3|5566.3|5563.5|48
1610642750000|2021-01-14 16:45:50|5567.3|5564.5|5567.3|5564.5|5568.1|5565.3|5567.3|5564.5|26
1610642760000|2021-01-14 16:46:00|5567.1|5564.3|5565.1|5562.3|5567.3|5564.5|5564.3|5561.5|52
1610642770000|2021-01-14 16:46:10|5565.3|5562.5|5566.8|5564|5567.1|5564.3|5565.3|5562.5|16
1610642780000|2021-01-14 16:46:20|5566.3|5563.5|5566.8|5564|5567.1|5564.3|5566.3|5563.5|3
1610642790000|2021-01-14 16:46:30|5567.1|5564.3|5566.6|5563.8|5567.1|5564.3|5566.6|5563.8|6
1610642800000|2021-01-14 16:46:40|5567.1|5564.3|5566.3|5563.5|5567.1|5564.3|5566.3|5563.5|4
1610642810000|2021-01-14 16:46:50|5566.1|5563.3|5567.1|5564.3|5567.1|5564.3|5566.1|5563.3|56
1610642820000|2021-01-14 16:47:00|5567.3|5564.5|5570.3|5567.5|5570.3|5567.5|5567.3|5564.5|70
1610642830000|2021-01-14 16:47:10|5569.8|5567|5568.3|5565.5|5570.1|5567.3|5568.3|5565.5|58
1610642840000|2021-01-14 16:47:20|5568.1|5565.3|5568.8|5566|5569.1|5566.3|5568.1|5565.3|50
1610642850000|2021-01-14 16:47:30|5568.6|5565.8|5567.3|5564.5|5569.3|5566.5|5567.3|5564.5|17
1610642860000|2021-01-14 16:47:40|5567.6|5564.8|5570.3|5567.5|5570.3|5567.5|5567.6|5564.8|92
1610642870000|2021-01-14 16:47:50|5570.1|5567.3|5570.1|5567.3|5570.3|5567.5|5570.1|5567.3|30
1610642880000|2021-01-14 16:48:00|5569.3|5566.5|5568.3|5565.5|5569.3|5566.5|5568.3|5565.5|98
1610642890000|2021-01-14 16:48:10|5567.8|5565|5569.3|5566.5|5569.8|5567|5567.8|5565|113
1610642900000|2021-01-14 16:48:20|5569.1|5566.3|5570.3|5567.5|5570.3|5567.5|5569.1|5566.3|55
1610642910000|2021-01-14 16:48:30|||||||||60
1610642920000|2021-01-14 16:48:40|5572.6|5569.8|5572.3|5569.5|5572.8|5570|5572.1|5569.3|126
1610642930000|2021-01-14 16:48:50|5571.8|5569|5571.6|5568.8|5572.3|5569.5|5571.3|5568.5|45
1610642940000|2021-01-14 16:49:00|5571.8|5569|5572.1|5569.3|5572.6|5569.8|5571.8|5569|116
1610642950000|2021-01-14 16:49:10|5572.3|5569.5|5571.6|5568.8|5573.3|5570.5|5571.3|5568.5|12
1610642960000|2021-01-14 16:49:20|5571.3|5568.5|5570.3|5567.5|5571.6|5568.8|5570.3|5567.5|30
1610642970000|2021-01-14 16:49:30|||||||||14
1610642980000|2021-01-14 16:49:40|5570.1|5567.3|5571.1|5568.3|5571.1|5568.3|5569.3|5566.5|38
1610642990000|2021-01-14 16:49:50|5570.3|5567.5|5569.8|5567|5570.3|5567.5|5569.3|5566.5|64
1610643000000|2021-01-14 16:50:00|5570.1|5567.3|5569.3|5566.5|5570.1|5567.3|5569.3|5566.5|7
1610643010000|2021-01-14 16:50:10|5569.8|5567|5570.1|5567.3|5570.1|5567.3|5569.8|5567|21
1610643020000|2021-01-14 16:50:20|5569.8|5567|5570.1|5567.3|5570.1|5567.3|5569.8|5567|6
1610643030000|2021-01-14 16:50:30|5570.3|5567.5|5570.3|5567.5|5570.3|5567.5|5570.3|5567.5|18
1610643040000|2021-01-14 16:50:40|5570.6|5567.8|5570.3|5567.5|5570.6|5567.8|5570.3|5567.5|7
1610643050000|2021-01-14 16:50:50|5570.1|5567.3|5570.1|5567.3|5570.1|5567.3|5569.3|5566.5|27
1610643060000|2021-01-14 16:51:00|5570.3|5567.5|5570.3|5567.5|5570.3|5567.5|5570.3|5567.5|1
1610643070000|2021-01-14 16:51:10|5570.1|5567.3|5570.3|5567.5|5570.3|5567.5|5570.1|5567.3|20
1610643080000|2021-01-14 16:51:20|5570.8|5568|5571.1|5568.3|5571.3|5568.5|5570.8|5568|110
1610643090000|2021-01-14 16:51:30|5571.3|5568.5|5571.6|5568.8|5571.8|5569|5571.1|5568.3|48
1610643100000|2021-01-14 16:51:40|5571.8|5569|5572.3|5569.5|5572.3|5569.5|5571.8|5569|2
1610643110000|2021-01-14 16:51:50|5571.8|5569|5571.8|5569|5572.1|5569.3|5571.3|5568.5|13
1610643120000|2021-01-14 16:52:00|5572.1|5569.3|5567.1|5564.3|5572.1|5569.3|5567.1|5564.3|55
1610643130000|2021-01-14 16:52:10|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|5567.1|5564.3|13
1610643140000|2021-01-14 16:52:20|5566.8|5564|5565.6|5562.8|5566.8|5564|5565.3|5562.5|53
1610643150000|2021-01-14 16:52:30|5565.3|5562.5|5565.3|5562.5|5566.1|5563.3|5565.3|5562.5|74
1610643160000|2021-01-14 16:52:40|5566.1|5563.3|5568.3|5565.5|5568.8|5566|5565.8|5563|51
1610643170000|2021-01-14 16:52:50|5567.9|5565.1|5565.8|5563|5567.9|5565.1|5565.8|5563|69
1610643180000|2021-01-14 16:53:00|5565.6|5562.8|5564.8|5562|5565.6|5562.8|5563.8|5561|30
1610643190000|2021-01-14 16:53:10|5565.1|5562.3|5566.1|5563.3|5566.1|5563.3|5564.8|5562|17
1610643200000|2021-01-14 16:53:20|5565.8|5563|5564.6|5561.8|5565.8|5563|5564.6|5561.8|14
1610643210000|2021-01-14 16:53:30|5564.3|5561.5|5564.3|5561.5|5565.3|5562.5|5563.8|5561|17
1610643220000|2021-01-14 16:53:40|5563.8|5561|5565.1|5562.3|5565.3|5562.5|5563.8|5561|43
1610643230000|2021-01-14 16:53:50|5564.8|5562|5565.1|5562.3|5565.3|5562.5|5564.8|5562|37
1610643240000|2021-01-14 16:54:00|5564.8|5562|5566.1|5563.3|5566.3|5563.5|5564.8|5562|61
1610643250000|2021-01-14 16:54:10|5566.3|5563.5|5567.3|5564.5|5567.3|5564.5|5566.3|5563.5|31
1610643260000|2021-01-14 16:54:20|5567.6|5564.8|5567.3|5564.5|5567.8|5565|5567.3|5564.5|34
1610643270000|2021-01-14 16:54:30|5567.1|5564.3|5567.1|5564.3|5567.1|5564.3|5567.1|5564.3|2
1610643280000|2021-01-14 16:54:40|5566.6|5563.8|5567.3|5564.5|5567.3|5564.5|5566.3|5563.5|22
1610643290000|2021-01-14 16:54:50|5568.1|5565.3|5569.3|5566.5|5569.3|5566.5|5568.1|5565.3|15
1610643300000|2021-01-14 16:55:00|5569.1|5566.3|5570.1|5567.3|5570.1|5567.3|5569.1|5566.3|12
1610643310000|2021-01-14 16:55:10|5570.3|5567.5|5570.1|5567.3|5570.3|5567.5|5569.6|5566.8|25
1610643320000|2021-01-14 16:55:20|5569.8|5567|5570.1|5567.3|5570.1|5567.3|5569.8|5567|4
1610643330000|2021-01-14 16:55:30|5570.3|5567.5|5569.3|5566.5|5570.3|5567.5|5569.3|5566.5|76
1610643340000|2021-01-14 16:55:40|5569.8|5567|5570.1|5567.3|5570.3|5567.5|5569.6|5566.8|22
1610643350000|2021-01-14 16:55:50|5569.3|5566.5|5570.1|5567.3|5570.1|5567.3|5568.8|5566|56
1610643360000|2021-01-14 16:56:00|5570.3|5567.5|5570.3|5567.5|5570.3|5567.5|5570.3|5567.5|48
1610643370000|2021-01-14 16:56:10|||||||||4
1610643380000|2021-01-14 16:56:20|||||||||40
1610643390000|2021-01-14 16:56:30|||||||||79
1610643400000|2021-01-14 16:56:40|5570.1|5567.3|5570.1|5567.3|5570.3|5567.5|5570.1|5567.3|9
1610643410000|2021-01-14 16:56:50|5570.3|5567.5|5569.8|5567|5570.3|5567.5|5568.3|5565.5|88
1610643420000|2021-01-14 16:57:00|5570.1|5567.3|5572.6|5569.8|5572.8|5570|5569.8|5567|106
1610643430000|2021-01-14 16:57:10|5572.3|5569.5|5571.8|5569|5572.3|5569.5|5571.6|5568.8|16
1610643440000|2021-01-14 16:57:20|5571.3|5568.5|5571.6|5568.8|5571.6|5568.8|5571.3|5568.5|4
1610643450000|2021-01-14 16:57:30|5571.3|5568.5|5571.3|5568.5|5571.3|5568.5|5571.3|5568.5|19
1610643460000|2021-01-14 16:57:40|5571.8|5569|5572.3|5569.5|5572.6|5569.8|5571.8|5569|7
1610643470000|2021-01-14 16:57:50|5572.1|5569.3|5573.3|5570.5|5574.1|5571.3|5572.1|5569.3|17
1610643480000|2021-01-14 16:58:00|5573.1|5570.3|5573.3|5570.5|5573.8|5571|5573.1|5570.3|94
1610643490000|2021-01-14 16:58:10|5573.6|5570.8|5574.8|5572|5574.8|5572|5573.6|5570.8|24
1610643500000|2021-01-14 16:58:20|5575.8|5573|5576.5|5573.7|5578.2|5575.4|5575.8|5573|1826
1610643510000|2021-01-14 16:58:30|5576.8|5574|5577.2|5574.4|5577.2|5574.4|5576.8|5574|10
1610643520000|2021-01-14 16:58:40|5577|5574.2|5576.8|5574|5577.2|5574.4|5576.8|5574|13
1610643530000|2021-01-14 16:58:50|5577|5574.2|5578|5575.2|5578.2|5575.4|5577|5574.2|111
1610643540000|2021-01-14 16:59:00|5578.2|5575.4|5578.5|5575.7|5579.3|5576.5|5577.8|5575|365
1610643550000|2021-01-14 16:59:10|5579|5576.2|5579.5|5576.7|5579.5|5576.7|5579|5576.2|2
1610643560000|2021-01-14 16:59:20|5579.8|5577|5580|5577.2|5580.8|5578|5579.5|5576.7|24
1610643570000|2021-01-14 16:59:30|5579.8|5577|5579.2|5576.4|5579.8|5577|5578.5|5575.7|14
1610643580000|2021-01-14 16:59:40|5579|5576.2|5578.2|5575.4|5579.5|5576.7|5577.8|5575|104
1610643590000|2021-01-14 16:59:50|5579|5576.2|5579|5576.2|5580|5577.2|5579|5576.2|18
1610643600000|2021-01-14 17:00:00|5579.3|5576.5|5579.8|5577|5580.8|5578|5578.8|5576|63
1610643610000|2021-01-14 17:00:10|5579.3|5576.5|5577.8|5575|5579.3|5576.5|5577.8|5575|20
1610643620000|2021-01-14 17:00:20|5578.3|5575.5|5578.3|5575.5|5578.3|5575.5|5578.3|5575.5|146
1610643630000|2021-01-14 17:00:30|5577.8|5575|5577.3|5574.5|5577.8|5575|5576.1|5573.3|36
1610643640000|2021-01-14 17:00:40|5577.5|5574.7|5576.3|5573.5|5577.8|5575|5576.1|5573.3|16
1610643650000|2021-01-14 17:00:50|5576.8|5574|5576.6|5573.8|5576.8|5574|5576.1|5573.3|15
1610643660000|2021-01-14 17:01:00|5577.1|5574.3|5578.6|5575.8|5578.8|5576|5576.6|5573.8|7
1610643670000|2021-01-14 17:01:10|5578.8|5576|5580.1|5577.3|5580.1|5577.3|5578.6|5575.8|6
1610643680000|2021-01-14 17:01:20|5579.8|5577|5580.1|5577.3|5580.1|5577.3|5579.8|5577|16
1610643690000|2021-01-14 17:01:30|5580.3|5577.5|5580.3|5577.5|5580.3|5577.5|5580.3|5577.5|52
1610643700000|2021-01-14 17:01:40|5580.1|5577.3|5579.1|5576.3|5580.1|5577.3|5579.1|5576.3|77
1610643710000|2021-01-14 17:01:50|5578.3|5575.5|5578.8|5576|5578.8|5576|5578.3|5575.5|11
1610643720000|2021-01-14 17:02:00|5579.1|5576.3|5579.3|5576.5|5580.3|5577.5|5578.8|5576|76
1610643730000|2021-01-14 17:02:10|5579.6|5576.8|5579.1|5576.3|5579.6|5576.8|5579.1|5576.3|0
1610643740000|2021-01-14 17:02:20|5579.3|5576.5|5578.3|5575.5|5579.3|5576.5|5578.3|5575.5|34
1610643750000|2021-01-14 17:02:30|5578.8|5576|5579.6|5576.8|5580.3|5577.5|5578.8|5576|119
1610643760000|2021-01-14 17:02:40|5579.8|5577|5579.3|5576.5|5579.8|5577|5579.3|5576.5|2
1610643770000|2021-01-14 17:02:50|5579.6|5576.8|5580.3|5577.5|5580.3|5577.5|5579.6|5576.8|29
1610643780000|2021-01-14 17:03:00|||||||||11
1610643790000|2021-01-14 17:03:10|5580.1|5577.3|5580.1|5577.3|5580.1|5577.3|5579.8|5577|11
1610643800000|2021-01-14 17:03:20|5579.3|5576.5|5580.1|5577.3|5580.3|5577.5|5579.3|5576.5|6
1610643810000|2021-01-14 17:03:30|5580.3|5577.5|5580.3|5577.5|5580.3|5577.5|5580.3|5577.5|77
1610643820000|2021-01-14 17:03:40|5581.7|5578.9|5583.3|5580.5|5583.6|5580.8|5581.7|5578.9|146
1610643830000|2021-01-14 17:03:50|||||||||2
1610643840000|2021-01-14 17:04:00|5583.1|5580.3|5584.8|5582|5584.8|5582|5583.1|5580.3|468
1610643850000|2021-01-14 17:04:10|5585.2|5582.4|5585.3|5582.5|5585.8|5583|5583.8|5581|256
1610643860000|2021-01-14 17:04:20|5584.8|5582|5584.8|5582|5585.8|5583|5584.3|5581.5|24
1610643870000|2021-01-14 17:04:30|5584.6|5581.8|5584.3|5581.5|5584.6|5581.8|5583.8|5581|12
1610643880000|2021-01-14 17:04:40|5585|5582.2|5585.8|5583|5586|5583.2|5584.8|5582|69
1610643890000|2021-01-14 17:04:50|5584.8|5582|5583.8|5581|5584.8|5582|5583.8|5581|141
1610643900000|2021-01-14 17:05:00|5583.5|5580.7|5584.8|5582|5584.8|5582|5583.5|5580.7|65
1610643910000|2021-01-14 17:05:10|5585.3|5582.5|5585.8|5583|5585.8|5583|5584.8|5582|160
1610643920000|2021-01-14 17:05:20|5585.5|5582.7|5585.5|5582.7|5585.8|5583|5584.8|5582|7
1610643930000|2021-01-14 17:05:30|5585.8|5583|5586.5|5583.7|5586.5|5583.7|5585.3|5582.5|18
1610643940000|2021-01-14 17:05:40|5586.3|5583.5|5585.8|5583|5586.5|5583.7|5585.8|5583|41
1610643950000|2021-01-14 17:05:50|5584.8|5582|5583.1|5580.3|5584.8|5582|5583.1|5580.3|173
1610643960000|2021-01-14 17:06:00|5583.3|5580.5|5582.8|5580|5583.8|5581|5582.8|5580|62
1610643970000|2021-01-14 17:06:10|5583.5|5580.7|5583.8|5581|5584.3|5581.5|5582.8|5580|65
1610643980000|2021-01-14 17:06:20|||||||||15
1610643990000|2021-01-14 17:06:30|5584|5581.2|5584.8|5582|5584.8|5582|5583.8|5581|21
1610644000000|2021-01-14 17:06:40|5584.3|5581.5|5584.3|5581.5|5585.8|5583|5583.8|5581|141
1610644010000|2021-01-14 17:06:50|5584.8|5582|5584.8|5582|5585.3|5582.5|5584.6|5581.8|138
1610644020000|2021-01-14 17:07:00|5585.8|5583|5586.8|5584|5586.8|5584|5585.6|5582.8|144
1610644030000|2021-01-14 17:07:10|5586.5|5583.7|5586.3|5583.5|5586.5|5583.7|5585.8|5583|75
1610644040000|2021-01-14 17:07:20|5585.8|5583|5585.8|5583|5586.5|5583.7|5585.5|5582.7|25
1610644050000|2021-01-14 17:07:30|5585.5|5582.7|5585.5|5582.7|5585.5|5582.7|5585.5|5582.7|0
1610644060000|2021-01-14 17:07:40|5585.8|5583|5585.8|5583|5586.2|5583.4|5585.8|5583|4
1610644070000|2021-01-14 17:07:50|5586.2|5583.4|5586.3|5583.5|5586.8|5584|5586.2|5583.4|35
1610644080000|2021-01-14 17:08:00|5586|5583.2|5585.3|5582.5|5586.3|5583.5|5584.3|5581.5|22
1610644090000|2021-01-14 17:08:10|5585.1|5582.3|5584.3|5581.5|5585.3|5582.5|5583.8|5581|20
1610644100000|2021-01-14 17:08:20|5584.5|5581.7|5584.6|5581.8|5584.8|5582|5583.8|5581|40
1610644110000|2021-01-14 17:08:30|5584.3|5581.5|5585.8|5583|5585.8|5583|5584.3|5581.5|8
1610644120000|2021-01-14 17:08:40|5586.3|5583.5|5585.8|5583|5586.5|5583.7|5585.3|5582.5|21
1610644130000|2021-01-14 17:08:50|5584.8|5582|5584.8|5582|5585.3|5582.5|5584.8|5582|21
1610644140000|2021-01-14 17:09:00|5585.3|5582.5|5584.8|5582|5585.8|5583|5584.8|5582|28
1610644150000|2021-01-14 17:09:10|5583.8|5581|5585.5|5582.7|5585.8|5583|5583.8|5581|22
1610644160000|2021-01-14 17:09:20|5585.3|5582.5|5585.8|5583|5585.8|5583|5585.3|5582.5|6
1610644170000|2021-01-14 17:09:30|5586|5583.2|5586.8|5584|5586.8|5584|5585.8|5583|8
1610644180000|2021-01-14 17:09:40|5586.5|5583.7|5585.8|5583|5586.5|5583.7|5585.8|5583|15
1610644190000|2021-01-14 17:09:50|5586.3|5583.5|5585.8|5583|5586.3|5583.5|5585.8|5583|10
1610644200000|2021-01-14 17:10:00|5585.3|5582.5|5583.8|5581|5585.5|5582.7|5582.8|5580|36
1610644220000|2021-01-14 17:10:20|5584.8|5582|5583.8|5581|5584.8|5582|5583.8|5581|13
1610644230000|2021-01-14 17:10:30|5584.8|5582|5583.8|5581|5584.8|5582|5583.8|5581|38
1610644240000|2021-01-14 17:10:40|5584.1|5581.3|5584.6|5581.8|5584.8|5582|5584.1|5581.3|39
1610644250000|2021-01-14 17:10:50|5584.8|5582|5584.6|5581.8|5585.1|5582.3|5583.8|5581|80
1610644260000|2021-01-14 17:11:00|5584.8|5582|5583.6|5580.8|5584.8|5582|5583.1|5580.3|32
1610644270000|2021-01-14 17:11:10|5583.3|5580.5|5582.1|5579.3|5583.8|5581|5582.1|5579.3|42
1610644280000|2021-01-14 17:11:20|5581.8|5579|5580.8|5578|5581.8|5579|5580.1|5577.3|22
1610644290000|2021-01-14 17:11:30|5580.3|5577.5|5580.8|5578|5580.8|5578|5580.1|5577.3|89
1610644300000|2021-01-14 17:11:40|5581.3|5578.5|5580.3|5577.5|5581.3|5578.5|5580.1|5577.3|29
1610644310000|2021-01-14 17:11:50|5580.1|5577.3|5581.8|5579|5581.8|5579|5580.1|5577.3|76
1610644320000|2021-01-14 17:12:00|5581.6|5578.8|5581.8|5579|5581.8|5579|5581.3|5578.5|16
1610644330000|2021-01-14 17:12:10|5581.6|5578.8|5581.6|5578.8|5581.8|5579|5581.6|5578.8|19
1610644340000|2021-01-14 17:12:20|5581.8|5579|5582.3|5579.5|5582.6|5579.8|5581.8|5579|41
1610644350000|2021-01-14 17:12:30|5582.1|5579.3|5581.8|5579|5582.1|5579.3|5581.6|5578.8|3
1610644360000|2021-01-14 17:12:40|5581.6|5578.8|5581.3|5578.5|5581.6|5578.8|5581.1|5578.3|9
1610644370000|2021-01-14 17:12:50|5581.1|5578.3|5581.8|5579|5581.8|5579|5581.1|5578.3|10
1610644380000|2021-01-14 17:13:00|5581.3|5578.5|5579.1|5576.3|5581.3|5578.5|5579.1|5576.3|75
1610644390000|2021-01-14 17:13:10|5579.8|5577|5579.3|5576.5|5579.8|5577|5579.1|5576.3|6
1610644400000|2021-01-14 17:13:20|5579.1|5576.3|5578.1|5575.3|5579.1|5576.3|5578.1|5575.3|8
1610644410000|2021-01-14 17:13:30|5577.8|5575|5577.8|5575|5577.8|5575|5577.3|5574.5|55
1610644420000|2021-01-14 17:13:40|5578.8|5576|5578.8|5576|5578.8|5576|5578.8|5576|15
1610644430000|2021-01-14 17:13:50|5579.8|5577|5579.8|5577|5579.8|5577|5579.8|5577|4
1610644440000|2021-01-14 17:14:00|5580.8|5578|5582.8|5580|5582.8|5580|5580.8|5578|30
1610644460000|2021-01-14 17:14:20|||||||||3
1610644470000|2021-01-14 17:14:30|5583.3|5580.5|5584.8|5582|5584.8|5582|5583.3|5580.5|18
1610644480000|2021-01-14 17:14:40|5583.8|5581|5583.8|5581|5583.8|5581|5583.8|5581|5
1610644490000|2021-01-14 17:14:50|5583.5|5580.7|5582.8|5580|5583.5|5580.7|5582.8|5580|3
1610644500000|2021-01-14 17:15:00|5583.2|5580.4|5583.8|5581|5583.8|5581|5583.2|5580.4|24
1610644510000|2021-01-14 17:15:10|5584.3|5581.5|5584|5581.2|5584.8|5582|5583.8|5581|23
1610644520000|2021-01-14 17:15:20|5583.8|5581|5584.8|5582|5584.8|5582|5583.8|5581|7
1610644530000|2021-01-14 17:15:30|5583.8|5581|5583.8|5581|5583.8|5581|5583.8|5581|8
1610644540000|2021-01-14 17:15:40|5582.7|5579.9|5581.8|5579|5582.7|5579.9|5581.8|5579|70
1610644550000|2021-01-14 17:15:50|5581.3|5578.5|5581.1|5578.3|5581.3|5578.5|5581.1|5578.3|10
1610644560000|2021-01-14 17:16:00|5580.8|5578|5578.8|5576|5580.8|5578|5578.8|5576|10
1610644570000|2021-01-14 17:16:10|5578.6|5575.8|5578.5|5575.7|5578.8|5576|5578.3|5575.5|16
1610644580000|2021-01-14 17:16:20|5579.5|5576.7|5579.1|5576.3|5580|5577.2|5579|5576.2|61
1610644590000|2021-01-14 17:16:30|5578.8|5576|5579.5|5576.7|5579.5|5576.7|5578.8|5576|3
1610644600000|2021-01-14 17:16:40|5579.8|5577|5579.8|5577|5579.8|5577|5579.8|5577|1
1610644620000|2021-01-14 17:17:00|5580.2|5577.4|5579.5|5576.7|5580.8|5578|5579.3|5576.5|34
1610644630000|2021-01-14 17:17:10|5579.6|5576.8|5579.6|5576.8|5579.6|5576.8|5579.6|5576.8|11
1610644640000|2021-01-14 17:17:20|5578.8|5576|5578.8|5576|5578.8|5576|5578.3|5575.5|4
1610644650000|2021-01-14 17:17:30|5579.1|5576.3|5579.3|5576.5|5579.6|5576.8|5579.1|5576.3|8
1610644660000|2021-01-14 17:17:40|5579.1|5576.3|5579.3|5576.5|5579.3|5576.5|5578.8|5576|5
1610644670000|2021-01-14 17:17:50|5579.6|5576.8|5579.6|5576.8|5579.6|5576.8|5579.6|5576.8|14
1610644680000|2021-01-14 17:18:00|5579.8|5577|5579.5|5576.7|5580.3|5577.5|5579.5|5576.7|29
1610644690000|2021-01-14 17:18:10|5578.8|5576|5579.3|5576.5|5579.3|5576.5|5578.8|5576|4
1610644700000|2021-01-14 17:18:20|5579.5|5576.7|5578.8|5576|5579.8|5577|5578.8|5576|9
1610644710000|2021-01-14 17:18:30|5579|5576.2|5578.8|5576|5579.8|5577|5578.8|5576|53
1610644720000|2021-01-14 17:18:40|5578.3|5575.5|5577.8|5575|5578.3|5575.5|5577.8|5575|11
1610644730000|2021-01-14 17:18:50|5578.3|5575.5|5578.2|5575.4|5579.1|5576.3|5577.8|5575|30
1610644740000|2021-01-14 17:19:00|5578.8|5576|5579|5576.2|5580.8|5578|5578.8|5576|59
1610644750000|2021-01-14 17:19:10|5579.5|5576.7|5577.5|5574.7|5579.5|5576.7|5577.2|5574.4|62
1610644770000|2021-01-14 17:19:30|||||||||1
1610644780000|2021-01-14 17:19:40|5578.3|5575.5|5578.1|5575.3|5578.8|5576|5577.8|5575|9
1610644790000|2021-01-14 17:19:50|5577.8|5575|5578.6|5575.8|5578.8|5576|5577.8|5575|29
1610644800000|2021-01-14 17:20:00|5578.8|5576|5579.5|5576.7|5579.8|5577|5578.8|5576|52
1610644810000|2021-01-14 17:20:10|5579.8|5577|5579.8|5577|5579.8|5577|5579.8|5577|1
1610644830000|2021-01-14 17:20:30|||||||||44
1610644850000|2021-01-14 17:20:50|5578.8|5576|5577.8|5575|5578.8|5576|5577.8|5575|68
1610644860000|2021-01-14 17:21:00|5577.5|5574.7|5576.8|5574|5577.5|5574.7|5576.8|5574|62
1610644870000|2021-01-14 17:21:10|5575.8|5573|5575.8|5573|5575.8|5573|5575.8|5573|51
1610644880000|2021-01-14 17:21:20|5576.3|5573.5|5576.6|5573.8|5576.8|5574|5575.8|5573|78
1610644890000|2021-01-14 17:21:30|5576.3|5573.5|5576.3|5573.5|5576.3|5573.5|5574.6|5571.8|69
1610644900000|2021-01-14 17:21:40|5576.6|5573.8|5576.3|5573.5|5576.8|5574|5576.1|5573.3|11
1610644920000|2021-01-14 17:22:00|5576.1|5573.3|5575.6|5572.8|5576.1|5573.3|5575.3|5572.5|20
1610644930000|2021-01-14 17:22:10|5575.1|5572.3|5575.3|5572.5|5575.8|5573|5575.1|5572.3|7
1610644940000|2021-01-14 17:22:20|5575.6|5572.8|5575.3|5572.5|5575.6|5572.8|5575.3|5572.5|7
1610644950000|2021-01-14 17:22:30|5575.6|5572.8|5575.3|5572.5|5575.6|5572.8|5575.1|5572.3|32
1610644960000|2021-01-14 17:22:40|5575.6|5572.8|5574.1|5571.3|5575.6|5572.8|5574.1|5571.3|34
1610644970000|2021-01-14 17:22:50|5574.3|5571.5|5573.8|5571|5574.3|5571.5|5573.3|5570.5|30
1610644980000|2021-01-14 17:23:00|5574.3|5571.5|5575.8|5573|5576.3|5573.5|5574.1|5571.3|96
1610644990000|2021-01-14 17:23:10|5576.8|5574|5576.6|5573.8|5577.1|5574.3|5576.6|5573.8|6
1610645000000|2021-01-14 17:23:20|5576.8|5574|5576.3|5573.5|5577.1|5574.3|5576.3|5573.5|27
1610645010000|2021-01-14 17:23:30|5575.8|5573|5576.1|5573.3|5576.3|5573.5|5575.8|5573|4
1610645020000|2021-01-14 17:23:40|5576.3|5573.5|5577.3|5574.5|5577.3|5574.5|5576.1|5573.3|19
1610645030000|2021-01-14 17:23:50|5577.6|5574.8|5578.1|5575.3|5578.1|5575.3|5577.6|5574.8|2
1610645040000|2021-01-14 17:24:00|||||||||1
1610645050000|2021-01-14 17:24:10|5578.3|5575.5|5579.3|5576.5|5579.3|5576.5|5577.3|5574.5|16
1610645060000|2021-01-14 17:24:20|5579.8|5577|5579.8|5577|5579.8|5577|5579.8|5577|2
1610645070000|2021-01-14 17:24:30|5580.3|5577.5|5581.8|5579|5582.1|5579.3|5580.3|5577.5|49
1610645080000|2021-01-14 17:24:40|5582.1|5579.3|5582.6|5579.8|5583.1|5580.3|5581.3|5578.5|46
1610645090000|2021-01-14 17:24:50|5582.3|5579.5|5582.3|5579.5|5582.3|5579.5|5582.3|5579.5|18
1610645100000|2021-01-14 17:25:00|5582.1|5579.3|5582.3|5579.5|5583.1|5580.3|5581.3|5578.5|18
1610645110000|2021-01-14 17:25:10|5582.6|5579.8|5583.3|5580.5|5583.3|5580.5|5582.3|5579.5|7
1610645120000|2021-01-14 17:25:20|5583.8|5581|5584.3|5581.5|5584.3|5581.5|5583.3|5580.5|24
1610645130000|2021-01-14 17:25:30|5583.8|5581|5584.1|5581.3|5584.1|5581.3|5583.8|5581|4
1610645140000|2021-01-14 17:25:40|5583.6|5580.8|5583.3|5580.5|5583.6|5580.8|5583.3|5580.5|8
1610645150000|2021-01-14 17:25:50|5584.1|5581.3|5585.1|5582.3|5585.1|5582.3|5584.1|5581.3|5
1610645160000|2021-01-14 17:26:00|5584.8|5582|5584.8|5582|5584.8|5582|5584.8|5582|4
1610645170000|2021-01-14 17:26:10|5585.1|5582.3|5585.8|5583|5586.3|5583.5|5585.1|5582.3|4
1610645180000|2021-01-14 17:26:20|5585.6|5582.8|5585.3|5582.5|5585.6|5582.8|5585.3|5582.5|1
1610645190000|2021-01-14 17:26:30|5586.3|5583.5|5586.3|5583.5|5586.3|5583.5|5585.8|5583|49
1610645200000|2021-01-14 17:26:40|5587.3|5584.5|5585.1|5582.3|5587.3|5584.5|5584.3|5581.5|163
1610645210000|2021-01-14 17:26:50|5585.3|5582.5|5584.3|5581.5|5585.3|5582.5|5584.3|5581.5|60
1610645220000|2021-01-14 17:27:00|5583.6|5580.8|5583.3|5580.5|5583.6|5580.8|5583.3|5580.5|7
1610645230000|2021-01-14 17:27:10|5583.6|5580.8|5583.3|5580.5|5584.1|5581.3|5583.1|5580.3|27
1610645260000|2021-01-14 17:27:40|5583.1|5580.3|5583.6|5580.8|5584.1|5581.3|5583.1|5580.3|13
1610645270000|2021-01-14 17:27:50|5584.1|5581.3|5583.1|5580.3|5584.3|5581.5|5582.6|5579.8|80
1610645280000|2021-01-14 17:28:00|5582.6|5579.8|5583.1|5580.3|5583.1|5580.3|5582.6|5579.8|2
1610645290000|2021-01-14 17:28:10|5582.6|5579.8|5582.3|5579.5|5582.6|5579.8|5582.3|5579.5|3
1610645300000|2021-01-14 17:28:20|5582.6|5579.8|5583.1|5580.3|5583.1|5580.3|5582.6|5579.8|8
1610645310000|2021-01-14 17:28:30|5583.3|5580.5|5584.3|5581.5|5584.3|5581.5|5583.3|5580.5|10
1610645320000|2021-01-14 17:28:40|5584.1|5581.3|5583.3|5580.5|5584.1|5581.3|5583.3|5580.5|7
1610645330000|2021-01-14 17:28:50|5582.9|5580.1|5583.1|5580.3|5583.1|5580.3|5582.8|5580|34
1610645340000|2021-01-14 17:29:00|5583.3|5580.5|5584.1|5581.3|5584.1|5581.3|5583.3|5580.5|6
1610645350000|2021-01-14 17:29:10|5584.3|5581.5|5585.1|5582.3|5585.1|5582.3|5584.3|5581.5|19
1610645360000|2021-01-14 17:29:20|5585.3|5582.5|5584.3|5581.5|5585.3|5582.5|5584.3|5581.5|68
1610645370000|2021-01-14 17:29:30|5583.8|5581|5583.8|5581|5584.3|5581.5|5583.3|5580.5|22
1610645380000|2021-01-14 17:29:40|5584.1|5581.3|5583.3|5580.5|5584.1|5581.3|5583.3|5580.5|55
1610645390000|2021-01-14 17:29:50|5583.8|5581|5584.8|5582|5585.1|5582.3|5583.8|5581|46
1610645400000|2021-01-14 17:30:00|5585.1|5582.3|5585.3|5582.5|5586.1|5583.3|5584.8|5582|43
1610645410000|2021-01-14 17:30:10|5586.3|5583.5|5585.8|5583|5586.3|5583.5|5585.3|5582.5|18
1610645420000|2021-01-14 17:30:20|5585.3|5582.5|5585.3|5582.5|5585.3|5582.5|5585.3|5582.5|1
1610645430000|2021-01-14 17:30:30|5585.1|5582.3|5585.8|5583|5586.3|5583.5|5584.3|5581.5|19
1610645440000|2021-01-14 17:30:40|5586.1|5583.3|5586.3|5583.5|5586.3|5583.5|5585.8|5583|7
1610645450000|2021-01-14 17:30:50|5585.8|5583|5585.3|5582.5|5586.1|5583.3|5584.8|5582|54
1610645460000|2021-01-14 17:31:00|5584.8|5582|5584.3|5581.5|5585.1|5582.3|5584.3|5581.5|15
1610645470000|2021-01-14 17:31:10|5583.3|5580.5|5582.8|5580|5583.8|5581|5582.3|5579.5|115
1610645480000|2021-01-14 17:31:20|5582.3|5579.5|5584.1|5581.3|5584.9|5582.1|5582.3|5579.5|40
1610645490000|2021-01-14 17:31:30|5583.8|5581|5586.1|5583.3|5586.1|5583.3|5583.8|5581|106
1610645500000|2021-01-14 17:31:40|5586.3|5583.5|5587.9|5585.1|5587.9|5585.1|5586.3|5583.5|27
1610645510000|2021-01-14 17:31:50|5587.3|5584.5|5589.3|5586.5|5589.3|5586.5|5587.3|5584.5|25
1610645520000|2021-01-14 17:32:00|5588.8|5586|5589.3|5586.5|5589.3|5586.5|5588.3|5585.5|12
1610645530000|2021-01-14 17:32:10|5588.8|5586|5588.3|5585.5|5591.1|5588.3|5588.1|5585.3|382
1610645540000|2021-01-14 17:32:20|5588.1|5585.3|5587.1|5584.3|5588.1|5585.3|5586.8|5584|18
1610645550000|2021-01-14 17:32:30|5587.3|5584.5|5587.1|5584.3|5587.3|5584.5|5586.8|5584|8
1610645560000|2021-01-14 17:32:40|5587.3|5584.5|5586.1|5583.3|5587.3|5584.5|5586.1|5583.3|16
1610645570000|2021-01-14 17:32:50|5586.6|5583.8|5589.1|5586.3|5589.3|5586.5|5586.6|5583.8|32
1610645580000|2021-01-14 17:33:00|5588.8|5586|5590.3|5587.5|5590.9|5588.1|5588.3|5585.5|70
1610645590000|2021-01-14 17:33:10|5590.6|5587.8|5590.3|5587.5|5591.1|5588.3|5590.3|5587.5|34
1610645600000|2021-01-14 17:33:20|5590.6|5587.8|5590.3|5587.5|5591.1|5588.3|5590.3|5587.5|4
1610645610000|2021-01-14 17:33:30|5590.6|5587.8|5591.1|5588.3|5591.1|5588.3|5590.3|5587.5|0
1610645620000|2021-01-14 17:33:40|5590.6|5587.8|5590.3|5587.5|5590.6|5587.8|5590.3|5587.5|8
1610645630000|2021-01-14 17:33:50|5590.1|5587.3|5590.3|5587.5|5590.3|5587.5|5589.3|5586.5|7
1610645640000|2021-01-14 17:34:00|5589.8|5587|5590.3|5587.5|5590.3|5587.5|5589.6|5586.8|20
1610645650000|2021-01-14 17:34:10|5590.8|5588|5590.6|5587.8|5590.8|5588|5590.6|5587.8|10
1610645660000|2021-01-14 17:34:20|5590.3|5587.5|5590.8|5588|5590.8|5588|5590.3|5587.5|5
1610645670000|2021-01-14 17:34:30|5591.3|5588.5|5591.6|5588.8|5592.3|5589.5|5591.3|5588.5|30
1610645680000|2021-01-14 17:34:40|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|0
1610645690000|2021-01-14 17:34:50|5591.8|5589|5590.8|5588|5591.8|5589|5590.8|5588|36
1610645700000|2021-01-14 17:35:00|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|5590.8|5588|26
1610645710000|2021-01-14 17:35:10|5591.3|5588.5|5591.8|5589|5591.8|5589|5591.3|5588.5|29
1610645720000|2021-01-14 17:35:20|5590.8|5588|5591.3|5588.5|5591.3|5588.5|5590.8|5588|53
1610645730000|2021-01-14 17:35:30|5591.1|5588.3|5591.3|5588.5|5592.1|5589.3|5591.1|5588.3|12
1610645740000|2021-01-14 17:35:40|5591.6|5588.8|5592.1|5589.3|5592.1|5589.3|5591.6|5588.8|34
1610645750000|2021-01-14 17:35:50|5591.8|5589|5591.8|5589|5591.8|5589|5591.8|5589|32
1610645760000|2021-01-14 17:36:00|5592.3|5589.5|5592.3|5589.5|5592.3|5589.5|5592.1|5589.3|3
1610645770000|2021-01-14 17:36:10|5592.8|5590|5595.6|5592.8|5595.8|5593|5592.8|5590|246
1610645780000|2021-01-14 17:36:20|5595.8|5593|5596.1|5593.3|5596.1|5593.3|5595.3|5592.5|20
1610645790000|2021-01-14 17:36:30|5595.8|5593|5596.8|5594|5596.8|5594|5595.6|5592.8|22
1610645800000|2021-01-14 17:36:40|5597.3|5594.5|5597.6|5594.8|5598.1|5595.3|5597.1|5594.3|38
1610645810000|2021-01-14 17:36:50|5597.8|5595|5599.3|5596.5|5600.3|5597.5|5597.8|5595|293
1610645820000|2021-01-14 17:37:00|5599.6|5596.8|5599.3|5596.5|5599.8|5597|5598.8|5596|381
1610645830000|2021-01-14 17:37:10|5598.8|5596|5598.8|5596|5599.8|5597|5598.8|5596|163
1610645840000|2021-01-14 17:37:20|5599.3|5596.5|5598.6|5595.8|5599.3|5596.5|5597.3|5594.5|34
1610645850000|2021-01-14 17:37:30|5598.3|5595.5|5596.5|5593.7|5598.3|5595.5|5596.5|5593.7|22
1610645860000|2021-01-14 17:37:40|5597.3|5594.5|5596.8|5594|5597.3|5594.5|5596.5|5593.7|90
1610645870000|2021-01-14 17:37:50|5597.8|5595|5597.3|5594.5|5597.8|5595|5596.8|5594|12
1610645880000|2021-01-14 17:38:00|5597.1|5594.3|5597.1|5594.3|5597.5|5594.7|5596.5|5593.7|36
1610645890000|2021-01-14 17:38:10|5596.8|5594|5596.5|5593.7|5596.8|5594|5596.5|5593.7|61
1610645900000|2021-01-14 17:38:20|||||||||18
1610645910000|2021-01-14 17:38:30|5596.8|5594|5598.5|5595.7|5599.3|5596.5|5596.8|5594|57
1610645920000|2021-01-14 17:38:40|5598.3|5595.5|5598.5|5595.7|5598.5|5595.7|5597.8|5595|6
1610645930000|2021-01-14 17:38:50|5598.8|5596|5597.8|5595|5598.8|5596|5597.8|5595|8
1610645940000|2021-01-14 17:39:00|5598|5595.2|5599.5|5596.7|5599.5|5596.7|5597.8|5595|37
1610645950000|2021-01-14 17:39:10|5599.3|5596.5|5598.8|5596|5599.5|5596.7|5598.8|5596|6
1610645960000|2021-01-14 17:39:20|5599.3|5596.5|5598.5|5595.7|5599.3|5596.5|5598.5|5595.7|30
1610645970000|2021-01-14 17:39:30|||||||||19
1610645980000|2021-01-14 17:39:40|5598.2|5595.4|5599.5|5596.7|5599.5|5596.7|5598.2|5595.4|85
1610645990000|2021-01-14 17:39:50|5599|5596.2|5599.5|5596.7|5599.5|5596.7|5598.8|5596|11
1610646000000|2021-01-14 17:40:00|||||||||4
1610646010000|2021-01-14 17:40:10|5599.8|5597|5598.8|5596|5599.8|5597|5598.8|5596|149
1610646020000|2021-01-14 17:40:20|5599.5|5596.7|5601.5|5598.7|5601.5|5598.7|5599.5|5596.7|147
1610646030000|2021-01-14 17:40:30|5601.8|5599|5603.3|5600.5|5605.2|5602.4|5601.5|5598.7|57
1610646040000|2021-01-14 17:40:40|5603.5|5600.7|5605.5|5602.7|5606.9|5604.1|5603.5|5600.7|161
1610646050000|2021-01-14 17:40:50|5606|5603.2|5605.2|5602.4|5606|5603.2|5605.2|5602.4|151
1610646060000|2021-01-14 17:41:00|5605.5|5602.7|5605.8|5603|5606.5|5603.7|5605.5|5602.7|54
1610646070000|2021-01-14 17:41:10|5605.2|5602.4|5603.5|5600.7|5605.2|5602.4|5603.5|5600.7|61
1610646080000|2021-01-14 17:41:20|5603.8|5601|5604.8|5602|5606.2|5603.4|5603.8|5601|601
1610646090000|2021-01-14 17:41:30|5605|5602.2|5604.5|5601.7|5605|5602.2|5604.5|5601.7|2
1610646100000|2021-01-14 17:41:40|5604.2|5601.4|5602.8|5600|5604.2|5601.4|5601.8|5599|178
1610646110000|2021-01-14 17:41:50|5602.5|5599.7|5602.5|5599.7|5602.8|5600|5602.5|5599.7|14
1610646120000|2021-01-14 17:42:00|5602.2|5599.4|5602.2|5599.4|5602.3|5599.5|5601.8|5599|13
1610646130000|2021-01-14 17:42:10|5602.5|5599.7|5602.5|5599.7|5603.5|5600.7|5602.5|5599.7|7
1610646140000|2021-01-14 17:42:20|5602.8|5600|5603|5600.2|5603|5600.2|5602.5|5599.7|9
1610646150000|2021-01-14 17:42:30|5602.8|5600|5603.5|5600.7|5603.5|5600.7|5602.8|5600|24
1610646160000|2021-01-14 17:42:40|5603.8|5601|5604.5|5601.7|5604.5|5601.7|5603.8|5601|24
1610646170000|2021-01-14 17:42:50|5604.8|5602|5604.8|5602|5604.8|5602|5604.8|5602|16
1610646180000|2021-01-14 17:43:00|5603.8|5601|5603.8|5601|5603.8|5601|5603.8|5601|12
1610646190000|2021-01-14 17:43:10|5604|5601.2|5605|5602.2|5605|5602.2|5603.8|5601|34
1610646200000|2021-01-14 17:43:20|5605.2|5602.4|5603.8|5601|5606.1|5603.3|5603.8|5601|50
1610646210000|2021-01-14 17:43:30|5604.2|5601.4|5603.2|5600.4|5604.8|5602|5602.8|5600|227
1610646220000|2021-01-14 17:43:40|5603.5|5600.7|5603|5600.2|5603.5|5600.7|5602|5599.2|50
1610646230000|2021-01-14 17:43:50|5603.2|5600.4|5603.3|5600.5|5603.5|5600.7|5602.8|5600|61
1610646240000|2021-01-14 17:44:00|5603.5|5600.7|5602.8|5600|5603.5|5600.7|5602.8|5600|17
1610646250000|2021-01-14 17:44:10|5601.8|5599|5602.3|5599.5|5602.3|5599.5|5601.8|5599|9
1610646260000|2021-01-14 17:44:20|5601.8|5599|5602.3|5599.5|5602.3|5599.5|5601.8|5599|3
1610646270000|2021-01-14 17:44:30|5602.5|5599.7|5602.8|5600|5602.8|5600|5602.3|5599.5|2
1610646290000|2021-01-14 17:44:50|||||||||1
1610646300000|2021-01-14 17:45:00|5602.3|5599.5|5601|5598.2|5602.8|5600|5600.8|5598|33
1610646310000|2021-01-14 17:45:10|5601.3|5598.5|5600.8|5598|5601.5|5598.7|5600.8|5598|49
1610646320000|2021-01-14 17:45:20|5601.3|5598.5|5599.3|5596.5|5601.5|5598.7|5598.8|5596|59
1610646330000|2021-01-14 17:45:30|5599.5|5596.7|5596.8|5594|5599.8|5597|5596.8|5594|58
1610646340000|2021-01-14 17:45:40|5597|5594.2|5596.5|5593.7|5597.8|5595|5596.5|5593.7|37
1610646350000|2021-01-14 17:45:50|5596.2|5593.4|5596.5|5593.7|5596.8|5594|5596.2|5593.4|18
1610646360000|2021-01-14 17:46:00|5596.8|5594|5596.5|5593.7|5596.8|5594|5595.8|5593|21
1610646370000|2021-01-14 17:46:10|5596.8|5594|5597.8|5595|5597.8|5595|5596.8|5594|22
1610646380000|2021-01-14 17:46:20|5598.5|5595.7|5599.5|5596.7|5599.5|5596.7|5598.5|5595.7|17
1610646390000|2021-01-14 17:46:30|5599.8|5597|5598.8|5596|5599.8|5597|5598.8|5596|8
1610646400000|2021-01-14 17:46:40|5598.6|5595.8|5597.8|5595|5598.6|5595.8|5597.8|5595|10
1610646410000|2021-01-14 17:46:50|||||||||10
1610646420000|2021-01-14 17:47:00|5597.3|5594.5|5597.8|5595|5597.8|5595|5596.8|5594|20
1610646430000|2021-01-14 17:47:10|5597.3|5594.5|5598.1|5595.3|5598.1|5595.3|5596.8|5594|12
1610646450000|2021-01-14 17:47:30|5597.8|5595|5598.8|5596|5598.8|5596|5597.3|5594.5|11
1610646460000|2021-01-14 17:47:40|5599|5596.2|5601.3|5598.5|5601.5|5598.7|5599|5596.2|48
1610646470000|2021-01-14 17:47:50|5601.1|5598.3|5599.8|5597|5601.1|5598.3|5599.8|5597|6
1610646480000|2021-01-14 17:48:00|5599.6|5596.8|5598.5|5595.7|5599.6|5596.8|5598.5|5595.7|7
1610646490000|2021-01-14 17:48:10|5598.8|5596|5600.8|5598|5600.8|5598|5598.8|5596|18
1610646500000|2021-01-14 17:48:20|5599.8|5597|5600.8|5598|5600.8|5598|5599.8|5597|5
1610646510000|2021-01-14 17:48:30|||||||||10
1610646520000|2021-01-14 17:48:40|5600.2|5597.4|5601.5|5598.7|5601.5|5598.7|5599.8|5597|10
1610646530000|2021-01-14 17:48:50|5601.3|5598.5|5601.3|5598.5|5601.5|5598.7|5600.8|5598|1
1610646540000|2021-01-14 17:49:00|5600.8|5598|5602.8|5600|5602.8|5600|5600.8|5598|15
1610646550000|2021-01-14 17:49:10|5602.3|5599.5|5602|5599.2|5602.8|5600|5602|5599.2|9
1610646560000|2021-01-14 17:49:20|5602.3|5599.5|5601.8|5599|5602.3|5599.5|5601.8|5599|11
1610646570000|2021-01-14 17:49:30|5602.8|5600|5602.8|5600|5602.8|5600|5602.8|5600|14
1610646580000|2021-01-14 17:49:40|5603.2|5600.4|5602.3|5599.5|5603.8|5601|5602.3|5599.5|32
1610646590000|2021-01-14 17:49:50|5601.8|5599|5602.3|5599.5|5602.5|5599.7|5601.8|5599|4
1610646600000|2021-01-14 17:50:00|5602.8|5600|5603.5|5600.7|5603.5|5600.7|5602.3|5599.5|73
1610646610000|2021-01-14 17:50:10|5603.8|5601|5604.3|5601.5|5604.8|5602|5603.3|5600.5|42
1610646620000|2021-01-14 17:50:20|5604.5|5601.7|5606.5|5603.7|5607.8|5605|5603.8|5601|539
1610646630000|2021-01-14 17:50:30|5605.8|5603|5606.8|5604|5607.8|5605|5605.8|5603|18
1610646640000|2021-01-14 17:50:40|5607.3|5604.5|5607.5|5604.7|5607.8|5605|5607|5604.2|4
1610646650000|2021-01-14 17:50:50|5607.3|5604.5|5607.3|5604.5|5607.3|5604.5|5605.8|5603|75
1610646660000|2021-01-14 17:51:00|5607.5|5604.7|5608.8|5606|5609.8|5607|5607.5|5604.7|85
1610646670000|2021-01-14 17:51:10|5608.5|5605.7|5608.5|5605.7|5608.8|5606|5607.8|5605|30
1610646680000|2021-01-14 17:51:20|5608.8|5606|5609.5|5606.7|5609.5|5606.7|5608.8|5606|16
1610646690000|2021-01-14 17:51:30|5609.2|5606.4|5610.2|5607.4|5610.3|5607.5|5609.2|5606.4|20
1610646700000|2021-01-14 17:51:40|5610.3|5607.5|5611.2|5608.4|5611.2|5608.4|5610|5607.2|8
1610646710000|2021-01-14 17:51:50|5611|5608.2|5610.8|5608|5611.5|5608.7|5610.8|5608|24
1610646720000|2021-01-14 17:52:00|5610.5|5607.7|5610.8|5608|5613.5|5610.7|5610.5|5607.7|178
1610646730000|2021-01-14 17:52:10|5613|5610.2|5613.8|5611|5613.8|5611|5612.8|5610|45
1610646740000|2021-01-14 17:52:20|5613.2|5610.4|5613.5|5610.7|5613.8|5611|5613|5610.2|28
1610646750000|2021-01-14 17:52:30|5613.8|5611|5613.5|5610.7|5614|5611.2|5613.5|5610.7|36
1610646760000|2021-01-14 17:52:40|5613.1|5610.3|5613|5610.2|5613.5|5610.7|5612.8|5610|14
1610646770000|2021-01-14 17:52:50|5612.8|5610|5613.5|5610.7|5613.5|5610.7|5612.8|5610|9
1610646780000|2021-01-14 17:53:00|5613.8|5611|5613|5610.2|5613.8|5611|5612.8|5610|13
1610646790000|2021-01-14 17:53:10|5612.8|5610|5611.8|5609|5612.8|5610|5611|5608.2|13
1610646800000|2021-01-14 17:53:20|5611.5|5608.7|5609.8|5607|5611.5|5608.7|5609.8|5607|67
1610646810000|2021-01-14 17:53:30|5609.5|5606.7|5610.5|5607.7|5610.5|5607.7|5609.3|5606.5|17
1610646820000|2021-01-14 17:53:40|5610.7|5607.9|5611.2|5608.4|5611.2|5608.4|5610.2|5607.4|60
1610646830000|2021-01-14 17:53:50|5611.8|5609|5612.8|5610|5613.8|5611|5611.8|5609|44
1610646840000|2021-01-14 17:54:00|5612.5|5609.7|5614.8|5612|5614.8|5612|5612.5|5609.7|54
1610646850000|2021-01-14 17:54:10|5614.5|5611.7|5614.5|5611.7|5614.5|5611.7|5614.5|5611.7|2
1610646860000|2021-01-14 17:54:20|5614.2|5611.4|5614.2|5611.4|5614.2|5611.4|5613.3|5610.5|128
1610646870000|2021-01-14 17:54:30|5614.8|5612|5614.8|5612|5614.8|5612|5614.5|5611.7|23
1610646880000|2021-01-14 17:54:40|5614.5|5611.7|5614.5|5611.7|5614.5|5611.7|5614.5|5611.7|1
1610646890000|2021-01-14 17:54:50|5614.2|5611.4|5612.8|5610|5614.2|5611.4|5612.5|5609.7|69
1610646900000|2021-01-14 17:55:00|5612.5|5609.7|5612.8|5610|5613.5|5610.7|5612.5|5609.7|23
1610646910000|2021-01-14 17:55:10|5613.5|5610.7|5613|5610.2|5614.5|5611.7|5612.8|5610|90
1610646920000|2021-01-14 17:55:20|5613.2|5610.4|5613.5|5610.7|5614.2|5611.4|5613.2|5610.4|21
1610646930000|2021-01-14 17:55:30|5613.8|5611|5614.8|5612|5614.8|5612|5613.8|5611|4
1610646940000|2021-01-14 17:55:40|5614.5|5611.7|5614.5|5611.7|5614.5|5611.7|5614.5|5611.7|7
1610646950000|2021-01-14 17:55:50|5614.1|5611.3|5613.2|5610.4|5614.1|5611.3|5613|5610.2|29
1610646960000|2021-01-14 17:56:00|5613.5|5610.7|5612.8|5610|5613.5|5610.7|5612.8|5610|28
1610646970000|2021-01-14 17:56:10|5612.5|5609.7|5614.5|5611.7|5614.5|5611.7|5612.5|5609.7|32
1610646980000|2021-01-14 17:56:20|5614|5611.2|5613.5|5610.7|5614.5|5611.7|5613.5|5610.7|16
1610646990000|2021-01-14 17:56:30|||||||||4
1610647000000|2021-01-14 17:56:40|5613.1|5610.3|5611.5|5608.7|5613.1|5610.3|5611.5|5608.7|149
1610647010000|2021-01-14 17:56:50|5610.8|5608|5611.5|5608.7|5611.5|5608.7|5610.5|5607.7|37
1610647020000|2021-01-14 17:57:00|5611.8|5609|5613|5610.2|5613.2|5610.4|5611.8|5609|27
1610647030000|2021-01-14 17:57:10|5612.8|5610|5612.8|5610|5612.8|5610|5612.5|5609.7|6
1610647040000|2021-01-14 17:57:20|5612.2|5609.4|5610.8|5608|5612.2|5609.4|5610.8|5608|16
1610647050000|2021-01-14 17:57:30|5611.2|5608.4|5610.8|5608|5611.2|5608.4|5610.8|5608|7
1610647060000|2021-01-14 17:57:40|5610.5|5607.7|5610.5|5607.7|5610.8|5608|5610.5|5607.7|7
1610647070000|2021-01-14 17:57:50|||||||||7
1610647080000|2021-01-14 17:58:00|5610.8|5608|5610.5|5607.7|5610.8|5608|5610.5|5607.7|2
1610647100000|2021-01-14 17:58:20|||||||||1
1610647110000|2021-01-14 17:58:30|5610.8|5608|5610.5|5607.7|5610.8|5608|5610.5|5607.7|3
1610647120000|2021-01-14 17:58:40|5610.2|5607.4|5610.5|5607.7|5610.5|5607.7|5610.2|5607.4|6
1610647130000|2021-01-14 17:58:50|5611.2|5608.4|5612.5|5609.7|5612.5|5609.7|5611.2|5608.4|62
1610647140000|2021-01-14 17:59:00|5612.8|5610|5612.2|5609.4|5612.8|5610|5611.5|5608.7|75
1610647150000|2021-01-14 17:59:10|5612.8|5610|5612.5|5609.7|5613.5|5610.7|5612.5|5609.7|13
1610647160000|2021-01-14 17:59:20|5612|5609.2|5614.8|5612|5614.8|5612|5612|5609.2|147
1610647170000|2021-01-14 17:59:30|5615|5612.2|5614.8|5612|5615|5612.2|5614.8|5612|20
1610647180000|2021-01-14 17:59:40|5615.2|5612.4|5614.8|5612|5615.2|5612.4|5614.8|5612|35
1610647190000|2021-01-14 17:59:50|5615.2|5612.4|5616.8|5614|5617.8|5615|5615.2|5612.4|52
1610647200000|2021-01-14 18:00:00|5616.3|5613.5|5617.5|5614.7|5617.5|5614.7|5615.8|5613|51
1610647210000|2021-01-14 18:00:10|5617.1|5614.3|5616.5|5613.7|5617.3|5614.5|5616.5|5613.7|29
1610647220000|2021-01-14 18:00:20|5616.8|5614|5616.3|5613.5|5617.2|5614.4|5616.3|5613.5|29
1610647230000|2021-01-14 18:00:30|5616.5|5613.7|5616.1|5613.3|5616.8|5614|5616.1|5613.3|39
1610647240000|2021-01-14 18:00:40|5615.8|5613|5617.2|5614.4|5617.2|5614.4|5615.8|5613|13
1610647250000|2021-01-14 18:00:50|5617.5|5614.7|5617.8|5615|5618|5615.2|5617.5|5614.7|54
1610647260000|2021-01-14 18:01:00|5618|5615.2|5617.8|5615|5618.5|5615.7|5617.8|5615|11
1610647280000|2021-01-14 18:01:20|5618|5615.2|5617.8|5615|5618.2|5615.4|5617.8|5615|1
1610647290000|2021-01-14 18:01:30|5618.2|5615.4|5617.8|5615|5618.2|5615.4|5617.8|5615|7
1610647300000|2021-01-14 18:01:40|5618|5615.2|5617.3|5614.5|5618.2|5615.4|5617.3|5614.5|15
1610647310000|2021-01-14 18:01:50|5616.8|5614|5616.8|5614|5616.8|5614|5616.8|5614|0
1610647320000|2021-01-14 18:02:00|5617.2|5614.4|5617.8|5615|5617.8|5615|5617.2|5614.4|17
1610647330000|2021-01-14 18:02:10|5617.5|5614.7|5617.5|5614.7|5617.5|5614.7|5617|5614.2|10
1610647340000|2021-01-14 18:02:20|5617.8|5615|5617.8|5615|5618.2|5615.4|5617.8|5615|6
1610647350000|2021-01-14 18:02:30|5618|5615.2|5617.8|5615|5618.2|5615.4|5617.8|5615|4
1610647360000|2021-01-14 18:02:40|5618|5615.2|5618|5615.2|5618.2|5615.4|5617.8|5615|5
1610647370000|2021-01-14 18:02:50|5618.5|5615.7|5623|5620.2|5623.8|5621|5618.5|5615.7|295
1610647380000|2021-01-14 18:03:00|5622.8|5620|5624.3|5621.5|5624.3|5621.5|5622.8|5620|28
1610647390000|2021-01-14 18:03:10|5624.5|5621.7|5627.5|5624.7|5627.5|5624.7|5624.5|5621.7|64
1610647400000|2021-01-14 18:03:20|5627.2|5624.4|5627|5624.2|5627.8|5625|5626.8|5624|103
1610647410000|2021-01-14 18:03:30|5627.2|5624.4|5625.2|5622.4|5627.2|5624.4|5625.2|5622.4|41
1610647420000|2021-01-14 18:03:40|5625.7|5622.9|5626.2|5623.4|5626.5|5623.7|5625.5|5622.7|11
1610647430000|2021-01-14 18:03:50|5626|5623.2|5627.5|5624.7|5627.5|5624.7|5625.5|5622.7|527
1610647440000|2021-01-14 18:04:00|5627|5624.2|5625.8|5623|5627.2|5624.4|5625.8|5623|188
1610647450000|2021-01-14 18:04:10|5625.5|5622.7|5627|5624.2|5627|5624.2|5625.2|5622.4|126
1610647460000|2021-01-14 18:04:20|5626.8|5624|5627|5624.2|5627.5|5624.7|5626.8|5624|30
1610647470000|2021-01-14 18:04:30|5626.8|5624|5626.5|5623.7|5626.8|5624|5626.5|5623.7|9
1610647480000|2021-01-14 18:04:40|5625.8|5623|5625.5|5622.7|5625.8|5623|5625.2|5622.4|28
1610647490000|2021-01-14 18:04:50|5625.2|5622.4|5625.5|5622.7|5625.5|5622.7|5625.2|5622.4|31
1610647500000|2021-01-14 18:05:00|5625.2|5622.4|5625.2|5622.4|5625.2|5622.4|5625.2|5622.4|126
1610647510000|2021-01-14 18:05:10|5624.8|5622|5622|5619.2|5624.8|5622|5622|5619.2|122
1610647520000|2021-01-14 18:05:20|5622.2|5619.4|5620.8|5618|5622.5|5619.7|5620.8|5618|99
1610647530000|2021-01-14 18:05:30|5620.5|5617.7|5621.5|5618.7|5621.8|5619|5620.5|5617.7|540
1610647540000|2021-01-14 18:05:40|5622.2|5619.4|5622.7|5619.9|5624|5621.2|5622.2|5619.4|2072
1610647550000|2021-01-14 18:05:50|5623.2|5620.4|5624.7|5621.9|5624.7|5621.9|5622.2|5619.4|176
1610647560000|2021-01-14 18:06:00|5624.1|5621.3|5623.2|5620.4|5624.1|5621.3|5623.2|5620.4|85
1610647570000|2021-01-14 18:06:10|5623|5620.2|5622.7|5619.9|5623|5620.2|5622.5|5619.7|31
1610647580000|2021-01-14 18:06:20|5623|5620.2|5623.5|5620.7|5623.5|5620.7|5622.2|5619.4|12
1610647590000|2021-01-14 18:06:30|5623|5620.2|5623.2|5620.4|5623.7|5620.9|5623|5620.2|231
1610647600000|2021-01-14 18:06:40|5622.7|5619.9|5623.7|5620.9|5624|5621.2|5622.2|5619.4|142
1610647610000|2021-01-14 18:06:50|5624|5621.2|5624.7|5621.9|5625.2|5622.4|5624|5621.2|73
1610647620000|2021-01-14 18:07:00|5624.5|5621.7|5623.7|5620.9|5626|5623.2|5623.2|5620.4|51
1610647630000|2021-01-14 18:07:10|5624|5621.2|5623.7|5620.9|5624|5621.2|5623.2|5620.4|23
1610647640000|2021-01-14 18:07:20|5624|5621.2|5625|5622.2|5625.2|5622.4|5623.2|5620.4|76
1610647650000|2021-01-14 18:07:30|5625.2|5622.4|5626|5623.2|5626|5623.2|5624.7|5621.9|13
1610647660000|2021-01-14 18:07:40|5626.2|5623.4|5627.2|5624.4|5627.2|5624.4|5626.2|5623.4|20
1610647670000|2021-01-14 18:07:50|5628|5625.2|5628.2|5625.4|5628.2|5625.4|5627.2|5624.4|35
1610647680000|2021-01-14 18:08:00|5627.7|5624.9|5628.2|5625.4|5629.2|5626.4|5627.2|5624.4|69
1610647690000|2021-01-14 18:08:10|5628|5625.2|5628.2|5625.4|5628.2|5625.4|5627.2|5624.4|15
1610647700000|2021-01-14 18:08:20|5628|5625.2|5630.5|5627.7|5631|5628.2|5627.7|5624.9|339
1610647710000|2021-01-14 18:08:30|5630.7|5627.9|5630.2|5627.4|5633.7|5630.9|5630.2|5627.4|79
1610647720000|2021-01-14 18:08:40|5630.7|5627.9|5631|5628.2|5631.7|5628.9|5629.2|5626.4|47
1610647730000|2021-01-14 18:08:50|5631.2|5628.4|5631.2|5628.4|5632|5629.2|5631|5628.2|46
1610647740000|2021-01-14 18:09:00|5631.5|5628.7|5632.2|5629.4|5632.7|5629.9|5631.5|5628.7|97
1610647750000|2021-01-14 18:09:10|5632|5629.2|5632|5629.2|5632|5629.2|5631.2|5628.4|14
1610647760000|2021-01-14 18:09:20|5631.2|5628.4|5632.5|5629.7|5632.5|5629.7|5631.2|5628.4|8
1610647770000|2021-01-14 18:09:30|5632.2|5629.4|5632.5|5629.7|5633.2|5630.4|5632.2|5629.4|28
1610647780000|2021-01-14 18:09:40|5632.2|5629.4|5632|5629.2|5632.2|5629.4|5632|5629.2|28
1610647790000|2021-01-14 18:09:50|5632.2|5629.4|5633.2|5630.4|5634.2|5631.4|5632.2|5629.4|73
1610647800000|2021-01-14 18:10:00|5633|5630.2|5632.2|5629.4|5634.2|5631.4|5632.2|5629.4|144
1610647810000|2021-01-14 18:10:10|5633|5630.2|5629.7|5626.9|5633|5630.2|5629.7|5626.9|114
1610647820000|2021-01-14 18:10:20|5629.9|5627.1|5628.2|5625.4|5630.2|5627.4|5628.2|5625.4|41
1610647830000|2021-01-14 18:10:30|5628.7|5625.9|5628.2|5625.4|5629.2|5626.4|5628.2|5625.4|11
1610647840000|2021-01-14 18:10:40|5627.8|5625|5626.5|5623.7|5627.8|5625|5626.4|5623.6|7
1610647850000|2021-01-14 18:10:50|5626.2|5623.4|5625.2|5622.4|5626.2|5623.4|5625.2|5622.4|62
1610647860000|2021-01-14 18:11:00|5624.9|5622.1|5623.9|5621.1|5624.9|5622.1|5623.2|5620.4|56
1610647870000|2021-01-14 18:11:10|5623.7|5620.9|5624.2|5621.4|5624.2|5621.4|5623.2|5620.4|107
1610647880000|2021-01-14 18:11:20|5624.5|5621.7|5628.2|5625.4|5628.2|5625.4|5624.5|5621.7|56
1610647890000|2021-01-14 18:11:30|5627.7|5624.9|5627.2|5624.4|5628.2|5625.4|5627.2|5624.4|34
1610647900000|2021-01-14 18:11:40|5627.7|5624.9|5628.9|5626.1|5628.9|5626.1|5627.7|5624.9|19
1610647910000|2021-01-14 18:11:50|5629.2|5626.4|5629.2|5626.4|5629.4|5626.6|5629.2|5626.4|8
1610647920000|2021-01-14 18:12:00|5628.9|5626.1|5627.2|5624.4|5629.2|5626.4|5626.2|5623.4|58
1610647930000|2021-01-14 18:12:10|5626.7|5623.9|5624.2|5621.4|5626.7|5623.9|5624.2|5621.4|18
1610647940000|2021-01-14 18:12:20|5624.7|5621.9|5624.2|5621.4|5624.7|5621.9|5624.2|5621.4|10
1610647950000|2021-01-14 18:12:30|5624.7|5621.9|5624.4|5621.6|5625.2|5622.4|5624.2|5621.4|17
1610647960000|2021-01-14 18:12:40|5624.2|5621.4|5624.2|5621.4|5624.9|5622.1|5624.2|5621.4|16
1610647970000|2021-01-14 18:12:50|5623.2|5620.4|5624.2|5621.4|5624.2|5621.4|5623.2|5620.4|88
1610647980000|2021-01-14 18:13:00|5623.8|5621|5622.9|5620.1|5624.2|5621.4|5622.9|5620.1|19
1610647990000|2021-01-14 18:13:10|5621.9|5619.1|5622.2|5619.4|5622.2|5619.4|5621.2|5618.4|34
1610648000000|2021-01-14 18:13:20|5622.5|5619.7|5624.2|5621.4|5624.2|5621.4|5622.5|5619.7|17
1610648010000|2021-01-14 18:13:30|5624|5621.2|5623.2|5620.4|5624.2|5621.4|5623.2|5620.4|10
1610648020000|2021-01-14 18:13:40|5623.7|5620.9|5622.9|5620.1|5623.9|5621.1|5622.5|5619.7|27
1610648030000|2021-01-14 18:13:50|5623.2|5620.4|5624.2|5621.4|5624.2|5621.4|5622.9|5620.1|28
1610648040000|2021-01-14 18:14:00|5624.4|5621.6|5624.7|5621.9|5624.9|5622.1|5624.2|5621.4|33
1610648050000|2021-01-14 18:14:10|5624.9|5622.1|5624.2|5621.4|5624.9|5622.1|5623.2|5620.4|30
1610648060000|2021-01-14 18:14:20|5624.7|5621.9|5625.2|5622.4|5626.2|5623.4|5624.2|5621.4|15
1610648070000|2021-01-14 18:14:30|5624.9|5622.1|5624.2|5621.4|5624.9|5622.1|5624.2|5621.4|13
1610648080000|2021-01-14 18:14:40|5624.7|5621.9|5624.2|5621.4|5624.9|5622.1|5623.9|5621.1|23
1610648090000|2021-01-14 18:14:50|||||||||7
1610648100000|2021-01-14 18:15:00|5623.9|5621.1|5624.9|5622.1|5625.2|5622.4|5623.2|5620.4|46
1610648110000|2021-01-14 18:15:10|5624.7|5621.9|5623.4|5620.6|5624.7|5621.9|5623.2|5620.4|42
1610648120000|2021-01-14 18:15:20|5623.9|5621.1|5622.9|5620.1|5623.9|5621.1|5622.2|5619.4|13
1610648130000|2021-01-14 18:15:30|5623.2|5620.4|5624.4|5621.6|5624.9|5622.1|5622.9|5620.1|30
1610648140000|2021-01-14 18:15:40|5624.9|5622.1|5626.9|5624.1|5627.2|5624.4|5624.9|5622.1|53
1610648150000|2021-01-14 18:15:50|5626.7|5623.9|5626.2|5623.4|5626.9|5624.1|5626.2|5623.4|13
1610648160000|2021-01-14 18:16:00|5626|5623.2|5622.7|5619.9|5626.2|5623.4|5622.2|5619.4|65
1610648170000|2021-01-14 18:16:10|5622.2|5619.4|5622.7|5619.9|5623.2|5620.4|5619.7|5616.9|130
1610648180000|2021-01-14 18:16:20|5623.2|5620.4|5622.2|5619.4|5623.2|5620.4|5621.2|5618.4|63
1610648190000|2021-01-14 18:16:30|5622.7|5619.9|5623.2|5620.4|5624.2|5621.4|5622.7|5619.9|29
1610648200000|2021-01-14 18:16:40|5623.7|5620.9|5623.2|5620.4|5623.7|5620.9|5623.2|5620.4|6
1610648210000|2021-01-14 18:16:50|5623.8|5621|5624.2|5621.4|5625.2|5622.4|5623.8|5621|14
1610648220000|2021-01-14 18:17:00|5624.5|5621.7|5624.7|5621.9|5625.9|5623.1|5624.2|5621.4|15
1610648230000|2021-01-14 18:17:10|5624.2|5621.4|5623.7|5620.9|5625.2|5622.4|5623.2|5620.4|11
1610648240000|2021-01-14 18:17:20|5624.2|5621.4|5622.2|5619.4|5624.2|5621.4|5622.2|5619.4|218
1610648250000|2021-01-14 18:17:30|5621.2|5618.4|5620.5|5617.7|5621.2|5618.4|5620.2|5617.4|31
1610648260000|2021-01-14 18:17:40|5620.7|5617.9|5620.2|5617.4|5621.2|5618.4|5620.2|5617.4|15
1610648270000|2021-01-14 18:17:50|5621.2|5618.4|5621.2|5618.4|5621.2|5618.4|5621.2|5618.4|14
1610648280000|2021-01-14 18:18:00|5621.7|5618.9|5622.7|5619.9|5623.2|5620.4|5621.7|5618.9|262
1610648290000|2021-01-14 18:18:10|5622.5|5619.7|5622.2|5619.4|5622.5|5619.7|5622.2|5619.4|2
1610648300000|2021-01-14 18:18:20|5622.7|5619.9|5622.2|5619.4|5623.2|5620.4|5622.2|5619.4|18
1610648310000|2021-01-14 18:18:30|5620.2|5617.4|5621.7|5618.9|5621.9|5619.1|5620.2|5617.4|55
1610648320000|2021-01-14 18:18:40|5622|5619.2|5622.2|5619.4|5622.2|5619.4|5621.2|5618.4|4
1610648330000|2021-01-14 18:18:50|5623.2|5620.4|5623.2|5620.4|5623.2|5620.4|5622.7|5619.9|34
1610648340000|2021-01-14 18:19:00|5622.9|5620.1|5622.9|5620.1|5623.2|5620.4|5622.2|5619.4|15
1610648350000|2021-01-14 18:19:10|5623.2|5620.4|5623.2|5620.4|5623.9|5621.1|5623.2|5620.4|9
1610648360000|2021-01-14 18:19:20|5623.7|5620.9|5623.2|5620.4|5623.7|5620.9|5623.2|5620.4|5
1610648370000|2021-01-14 18:19:30|5623.4|5620.6|5624.2|5621.4|5624.2|5621.4|5623.4|5620.6|23
1610648380000|2021-01-14 18:19:40|5623.7|5620.9|5623.7|5620.9|5624.2|5621.4|5623.7|5620.9|2
1610648390000|2021-01-14 18:19:50|5623.9|5621.1|5623.7|5620.9|5624.2|5621.4|5623.2|5620.4|10
1610648400000|2021-01-14 18:20:00|5623.2|5620.4|5624.2|5621.4|5624.2|5621.4|5623.2|5620.4|35
1610648410000|2021-01-14 18:20:10|5623.8|5621|5620.7|5617.9|5624.2|5621.4|5620.7|5617.9|50
1610648420000|2021-01-14 18:20:20|5621.2|5618.4|5620.2|5617.4|5621.2|5618.4|5620.2|5617.4|19
1610648430000|2021-01-14 18:20:30|5620.7|5617.9|5621.2|5618.4|5621.2|5618.4|5620.7|5617.9|13
1610648440000|2021-01-14 18:20:40|5621.4|5618.6|5621.9|5619.1|5621.9|5619.1|5621.4|5618.6|33
1610648450000|2021-01-14 18:20:50|5622.2|5619.4|5621.9|5619.1|5622.2|5619.4|5621.9|5619.1|15
1610648460000|2021-01-14 18:21:00|5622.2|5619.4|5622.4|5619.6|5622.4|5619.6|5621.9|5619.1|9
1610648470000|2021-01-14 18:21:10|5622.2|5619.4|5622.7|5619.9|5622.7|5619.9|5621.7|5618.9|27
1610648480000|2021-01-14 18:21:20|5622.9|5620.1|5622.9|5620.1|5622.9|5620.1|5622.9|5620.1|8
1610648490000|2021-01-14 18:21:30|5623.2|5620.4|5624.2|5621.4|5625.2|5622.4|5623.2|5620.4|27
1610648500000|2021-01-14 18:21:40|5625.3|5622.5|5624.2|5621.4|5626.1|5623.3|5624.2|5621.4|80
1610648510000|2021-01-14 18:21:50|5625.2|5622.4|5623.7|5620.9|5625.2|5622.4|5622.9|5620.1|81
1610648520000|2021-01-14 18:22:00|5624.2|5621.4|5623.2|5620.4|5624.4|5621.6|5622.2|5619.4|96
1610648530000|2021-01-14 18:22:10|5622.9|5620.1|5622.2|5619.4|5622.9|5620.1|5622.2|5619.4|3
1610648540000|2021-01-14 18:22:20|5622.4|5619.6|5621.9|5619.1|5622.4|5619.6|5621.7|5618.9|17
1610648550000|2021-01-14 18:22:30|5622.2|5619.4|5623.2|5620.4|5623.4|5620.6|5622.2|5619.4|53
1610648560000|2021-01-14 18:22:40|5622.9|5620.1|5623.2|5620.4|5623.7|5620.9|5622.2|5619.4|25
1610648570000|2021-01-14 18:22:50|5623.9|5621.1|5624.4|5621.6|5624.7|5621.9|5623.9|5621.1|56
1610648580000|2021-01-14 18:23:00|5624.7|5621.9|5624.2|5621.4|5624.9|5622.1|5624.2|5621.4|87
1610648590000|2021-01-14 18:23:10|||||||||66
1610648600000|2021-01-14 18:23:20|5624.4|5621.6|5624.2|5621.4|5624.7|5621.9|5624.2|5621.4|36
1610648610000|2021-01-14 18:23:30|5624.4|5621.6|5624.2|5621.4|5624.7|5621.9|5624.2|5621.4|6
1610648620000|2021-01-14 18:23:40|5624.4|5621.6|5625.2|5622.4|5625.2|5622.4|5624.2|5621.4|1
1610648630000|2021-01-14 18:23:50|5625.4|5622.6|5624.9|5622.1|5625.4|5622.6|5624.4|5621.6|12
1610648640000|2021-01-14 18:24:00|5625.2|5622.4|5625.2|5622.4|5625.2|5622.4|5625.2|5622.4|1
1610648650000|2021-01-14 18:24:10|5625.7|5622.9|5624.9|5622.1|5625.7|5622.9|5624.2|5621.4|23
1610648660000|2021-01-14 18:24:20|5625.2|5622.4|5624.9|5622.1|5625.2|5622.4|5624.9|5622.1|7
1610648670000|2021-01-14 18:24:30|5625.2|5622.4|5624.9|5622.1|5625.2|5622.4|5624.7|5621.9|28
1610648680000|2021-01-14 18:24:40|5624.2|5621.4|5624.4|5621.6|5624.7|5621.9|5624.2|5621.4|0
1610648690000|2021-01-14 18:24:50|5624.2|5621.4|5623.2|5620.4|5624.4|5621.6|5623.2|5620.4|46
1610648700000|2021-01-14 18:25:00|5623.9|5621.1|5623.9|5621.1|5623.9|5621.1|5623.9|5621.1|37
1610648710000|2021-01-14 18:25:10|5624.2|5621.4|5624.2|5621.4|5624.2|5621.4|5624.2|5621.4|9
1610648730000|2021-01-14 18:25:30|5624.5|5621.7|5624.2|5621.4|5624.9|5622.1|5624.2|5621.4|6
1610648750000|2021-01-14 18:25:50|5624.7|5621.9|5624.4|5621.6|5624.9|5622.1|5624.4|5621.6|21
1610648760000|2021-01-14 18:26:00|5624.7|5621.9|5620.9|5618.1|5624.7|5621.9|5620.9|5618.1|73
1610648770000|2021-01-14 18:26:10|5621.2|5618.4|5621.7|5618.9|5621.9|5619.1|5621.2|5618.4|44
1610648780000|2021-01-14 18:26:20|5622.2|5619.4|5621.9|5619.1|5622.7|5619.9|5621.9|5619.1|17
1610648790000|2021-01-14 18:26:30|5621.2|5618.4|5621.2|5618.4|5621.2|5618.4|5620.2|5617.4|39
1610648800000|2021-01-14 18:26:40|5621.4|5618.6|5620.9|5618.1|5621.4|5618.6|5620.9|5618.1|9
1610648810000|2021-01-14 18:26:50|5620.7|5617.9|5620.2|5617.4|5620.7|5617.9|5620.2|5617.4|12
1610648820000|2021-01-14 18:27:00|5620.4|5617.6|5620.4|5617.6|5620.7|5617.9|5620.2|5617.4|3
1610648830000|2021-01-14 18:27:10|5620.2|5617.4|5618.9|5616.1|5620.7|5617.9|5618.9|5616.1|30
1610648840000|2021-01-14 18:27:20|5619.2|5616.4|5618.9|5616.1|5619.2|5616.4|5617.9|5615.1|65
1610648850000|2021-01-14 18:27:30|5618.7|5615.9|5618.9|5616.1|5619.2|5616.4|5618.7|5615.9|23
1610648860000|2021-01-14 18:27:40|5619.2|5616.4|5618.2|5615.4|5619.2|5616.4|5618.2|5615.4|5
1610648870000|2021-01-14 18:27:50|5618.4|5615.6|5619.2|5616.4|5619.2|5616.4|5618.4|5615.6|2
1610648880000|2021-01-14 18:28:00|5618.5|5615.7|5618.9|5616.1|5618.9|5616.1|5618.2|5615.4|15
1610648890000|2021-01-14 18:28:10|5618.7|5615.9|5618.2|5615.4|5618.7|5615.9|5618.2|5615.4|9
1610648900000|2021-01-14 18:28:20|5617.4|5614.6|5617.9|5615.1|5618.2|5615.4|5617.2|5614.4|26
1610648910000|2021-01-14 18:28:30|5618.2|5615.4|5619.4|5616.6|5619.7|5616.9|5618.2|5615.4|92
1610648920000|2021-01-14 18:28:40|5619.2|5616.4|5617.7|5614.9|5619.2|5616.4|5617.2|5614.4|32
1610648930000|2021-01-14 18:28:50|5617.9|5615.1|5618.4|5615.6|5618.4|5615.6|5617.4|5614.6|118
1610648940000|2021-01-14 18:29:00|5618.2|5615.4|5618.4|5615.6|5618.4|5615.6|5618.2|5615.4|25
1610648950000|2021-01-14 18:29:10|5618.2|5615.4|5617.7|5614.9|5618.2|5615.4|5617.2|5614.4|4
1610648960000|2021-01-14 18:29:20|5617.9|5615.1|5618.4|5615.6|5618.7|5615.9|5617.9|5615.1|3
1610648970000|2021-01-14 18:29:30|5618.2|5615.4|5618.2|5615.4|5618.2|5615.4|5618.2|5615.4|10
1610648980000|2021-01-14 18:29:40|5618.7|5615.9|5619.2|5616.4|5619.7|5616.9|5618.7|5615.9|25
1610648990000|2021-01-14 18:29:50|5618.7|5615.9|5620.2|5617.4|5620.2|5617.4|5617.9|5615.1|30
1610649000000|2021-01-14 18:30:00|5620.4|5617.6|5620.2|5617.4|5620.4|5617.6|5619.2|5616.4|39
1610649010000|2021-01-14 18:30:10|5619.9|5617.1|5620.9|5618.1|5620.9|5618.1|5619.9|5617.1|7
1610649020000|2021-01-14 18:30:20|5620.4|5617.6|5620.7|5617.9|5621.2|5618.4|5620.4|5617.6|3
1610649030000|2021-01-14 18:30:30|5621.2|5618.4|5618.2|5615.4|5621.2|5618.4|5618.2|5615.4|15
1610649040000|2021-01-14 18:30:40|5618.9|5616.1|5620.2|5617.4|5620.2|5617.4|5618.7|5615.9|34
1610649050000|2021-01-14 18:30:50|5621.2|5618.4|5621.5|5618.7|5621.7|5618.9|5620.9|5618.1|53
1610649060000|2021-01-14 18:31:00|5621.2|5618.4|5620.2|5617.4|5621.2|5618.4|5620.2|5617.4|13
1610649070000|2021-01-14 18:31:10|5619.7|5616.9|5619.2|5616.4|5619.7|5616.9|5619.2|5616.4|24
1610649080000|2021-01-14 18:31:20|5619.7|5616.9|5620.2|5617.4|5620.2|5617.4|5619.7|5616.9|237
1610649090000|2021-01-14 18:31:30|5620.5|5617.7|5621.2|5618.4|5621.7|5618.9|5620.5|5617.7|34
1610649100000|2021-01-14 18:31:40|5621.7|5618.9|5621.9|5619.1|5621.9|5619.1|5621.2|5618.4|18
1610649110000|2021-01-14 18:31:50|5622.2|5619.4|5622.2|5619.4|5622.2|5619.4|5621.7|5618.9|15
1610649120000|2021-01-14 18:32:00|5622.7|5619.9|5623.2|5620.4|5623.7|5620.9|5622.4|5619.6|130
1610649130000|2021-01-14 18:32:10|5622.7|5619.9|5623.2|5620.4|5623.2|5620.4|5622.2|5619.4|357
1610649140000|2021-01-14 18:32:20|5622.8|5620|5622.2|5619.4|5622.8|5620|5621.2|5618.4|292
1610649150000|2021-01-14 18:32:30|5623.2|5620.4|5623.2|5620.4|5624.2|5621.4|5623.2|5620.4|24
1610649160000|2021-01-14 18:32:40|5623.4|5620.6|5624.2|5621.4|5624.2|5621.4|5623.2|5620.4|21
1610649170000|2021-01-14 18:32:50|5624.4|5621.6|5625.2|5622.4|5625.2|5622.4|5624.4|5621.6|12
1610649180000|2021-01-14 18:33:00|5624.8|5622|5624.2|5621.4|5624.8|5622|5624.2|5621.4|237
1610649190000|2021-01-14 18:33:10|5624.5|5621.7|5624.7|5621.9|5625.2|5622.4|5624.2|5621.4|88
1610649200000|2021-01-14 18:33:20|5624.9|5622.1|5625.2|5622.4|5625.2|5622.4|5624.2|5621.4|96
1610649210000|2021-01-14 18:33:30|5624.4|5621.6|5624.7|5621.9|5624.7|5621.9|5624.4|5621.6|42
1610649220000|2021-01-14 18:33:40|5624.9|5622.1|5624.7|5621.9|5625.2|5622.4|5624.7|5621.9|10
1610649230000|2021-01-14 18:33:50|5625.2|5622.4|5624.7|5621.9|5625.2|5622.4|5624.7|5621.9|6
1610649240000|2021-01-14 18:34:00|5624.2|5621.4|5624.2|5621.4|5624.5|5621.7|5624.2|5621.4|35
1610649250000|2021-01-14 18:34:10|5623.2|5620.4|5624.2|5621.4|5624.2|5621.4|5623.2|5620.4|38
1610649260000|2021-01-14 18:34:20|5623.9|5621.1|5624.2|5621.4|5624.2|5621.4|5623.7|5620.9|17
1610649270000|2021-01-14 18:34:30|||||||||1
1610649280000|2021-01-14 18:34:40|5624.5|5621.7|5624.7|5621.9|5624.9|5622.1|5624.2|5621.4|25
1610649290000|2021-01-14 18:34:50|5625.2|5622.4|5624.2|5621.4|5625.2|5622.4|5624.2|5621.4|12
1610649300000|2021-01-14 18:35:00|5625.2|5622.4|5624.2|5621.4|5625.2|5622.4|5624.2|5621.4|19
1610649310000|2021-01-14 18:35:10|||||||||1
1610649320000|2021-01-14 18:35:20|5624.7|5621.9|5624.2|5621.4|5625.2|5622.4|5624.2|5621.4|39
1610649330000|2021-01-14 18:35:30|5623.7|5620.9|5624.2|5621.4|5624.2|5621.4|5623.2|5620.4|74
1610649340000|2021-01-14 18:35:40|5624.7|5621.9|5624.2|5621.4|5624.7|5621.9|5624.2|5621.4|11
1610649350000|2021-01-14 18:35:50|5624.9|5622.1|5625.7|5622.9|5625.7|5622.9|5624.9|5622.1|17
1610649360000|2021-01-14 18:36:00|5625.2|5622.4|5624.2|5621.4|5626.2|5623.4|5624.2|5621.4|46
1610649370000|2021-01-14 18:36:10|||||||||5
1610649380000|2021-01-14 18:36:20|5625.2|5622.4|5625.2|5622.4|5625.2|5622.4|5625.2|5622.4|17
1610649390000|2021-01-14 18:36:30|5626.2|5623.4|5625.2|5622.4|5626.2|5623.4|5625.2|5622.4|24
1610649400000|2021-01-14 18:36:40|||||||||43
1610649410000|2021-01-14 18:36:50|5625.7|5622.9|5626.2|5623.4|5626.2|5623.4|5625.7|5622.9|16
1610649420000|2021-01-14 18:37:00|5625.7|5622.9|5625.2|5622.4|5625.7|5622.9|5625.2|5622.4|22
1610649430000|2021-01-14 18:37:10|5625.4|5622.6|5625.2|5622.4|5625.9|5623.1|5625.2|5622.4|82
1610649440000|2021-01-14 18:37:20|5624.4|5621.6|5624.7|5621.9|5624.7|5621.9|5624.4|5621.6|101
1610649450000|2021-01-14 18:37:30|5624.9|5622.1|5624.7|5621.9|5625.2|5622.4|5624.7|5621.9|4
1610649460000|2021-01-14 18:37:40|5624.2|5621.4|5624.4|5621.6|5624.7|5621.9|5624.2|5621.4|27
1610649470000|2021-01-14 18:37:50|5624.7|5621.9|5625.2|5622.4|5625.2|5622.4|5624.4|5621.6|105
1610649480000|2021-01-14 18:38:00|5626.2|5623.4|5625.2|5622.4|5626.2|5623.4|5625.2|5622.4|54
1610649490000|2021-01-14 18:38:10|5624.8|5622|5624.7|5621.9|5625.2|5622.4|5624.2|5621.4|14
1610649500000|2021-01-14 18:38:20|5624.2|5621.4|5624.5|5621.7|5625.2|5622.4|5624.2|5621.4|14
1610649510000|2021-01-14 18:38:30|5625.2|5622.4|5625|5622.2|5625.2|5622.4|5625|5622.2|11
1610649520000|2021-01-14 18:38:40|5625.2|5622.4|5624.5|5621.7|5625.2|5622.4|5624.5|5621.7|93
1610649530000|2021-01-14 18:38:50|5624.2|5621.4|5624.2|5621.4|5624.2|5621.4|5624.2|5621.4|11
1610649540000|2021-01-14 18:39:00|5625.2|5622.4|5626.2|5623.4|5626.2|5623.4|5624.9|5622.1|69
1610649550000|2021-01-14 18:39:10|5625.9|5623.1|5625.2|5622.4|5626.2|5623.4|5625.2|5622.4|23
1610649560000|2021-01-14 18:39:20|||||||||2
1610649570000|2021-01-14 18:39:30|5625.8|5623|5626.2|5623.4|5626.2|5623.4|5625.8|5623|6
1610649590000|2021-01-14 18:39:50|5625.9|5623.1|5624.2|5621.4|5625.9|5623.1|5624.2|5621.4|86
1610649600000|2021-01-14 18:40:00|5623.9|5621.1|5623.2|5620.4|5624.2|5621.4|5623.2|5620.4|44
1610649610000|2021-01-14 18:40:10|5622.9|5620.1|5622.2|5619.4|5622.9|5620.1|5622.2|5619.4|14
1610649620000|2021-01-14 18:40:20|||||||||1
1610649630000|2021-01-14 18:40:30|||||||||37
1610649640000|2021-01-14 18:40:40|5621.8|5619|5621.2|5618.4|5621.8|5619|5621.2|5618.4|86
1610649650000|2021-01-14 18:40:50|5620.9|5618.1|5621.7|5618.9|5621.9|5619.1|5620.2|5617.4|98
1610649660000|2021-01-14 18:41:00|5621.9|5619.1|5622.2|5619.4|5622.7|5619.9|5621.2|5618.4|32
1610649670000|2021-01-14 18:41:10|5622.7|5619.9|5622.2|5619.4|5622.7|5619.9|5622.2|5619.4|1
1610649690000|2021-01-14 18:41:30|5622.5|5619.7|5622.2|5619.4|5622.7|5619.9|5622.2|5619.4|5
1610649700000|2021-01-14 18:41:40|5622.4|5619.6|5622.4|5619.6|5622.4|5619.6|5622.4|5619.6|23
1610649710000|2021-01-14 18:41:50|5622.2|5619.4|5624.2|5621.4|5624.2|5621.4|5622.2|5619.4|25
1610649720000|2021-01-14 18:42:00|||||||||3
1610649730000|2021-01-14 18:42:10|5624.5|5621.7|5624.2|5621.4|5624.5|5621.7|5624.2|5621.4|11
1610649740000|2021-01-14 18:42:20|||||||||6
1610649750000|2021-01-14 18:42:30|5625.2|5622.4|5624.2|5621.4|5625.2|5622.4|5624.2|5621.4|50
1610649760000|2021-01-14 18:42:40|5624.4|5621.6|5625|5622.2|5625.2|5622.4|5624.4|5621.6|3
1610649770000|2021-01-14 18:42:50|5624.7|5621.9|5625.2|5622.4|5625.2|5622.4|5624.4|5621.6|13
1610649780000|2021-01-14 18:43:00|||||||||13
1610649790000|2021-01-14 18:43:10|||||||||7
1610649810000|2021-01-14 18:43:30|5624.9|5622.1|5624.9|5622.1|5624.9|5622.1|5624.9|5622.1|26
1610649820000|2021-01-14 18:43:40|||||||||3
1610649830000|2021-01-14 18:43:50|5625.2|5622.4|5626.2|5623.4|5626.2|5623.4|5625.2|5622.4|32
1610649840000|2021-01-14 18:44:00|||||||||112
1610649850000|2021-01-14 18:44:10|||||||||1
1610649860000|2021-01-14 18:44:20|5626.5|5623.7|5626.2|5623.4|5626.9|5624.1|5626.2|5623.4|36
1610649870000|2021-01-14 18:44:30|5626.7|5623.9|5626.2|5623.4|5626.7|5623.9|5626.2|5623.4|26
1610649880000|2021-01-14 18:44:40|||||||||24
1610649890000|2021-01-14 18:44:50|5626.7|5623.9|5628.2|5625.4|5628.2|5625.4|5626.2|5623.4|55
1610649900000|2021-01-14 18:45:00|5629.2|5626.4|5628.2|5625.4|5629.2|5626.4|5628.2|5625.4|22
1610649910000|2021-01-14 18:45:10|5628.9|5626.1|5626.4|5623.6|5629.2|5626.4|5626.4|5623.6|53
1610649920000|2021-01-14 18:45:20|5627.2|5624.4|5626.5|5623.7|5627.2|5624.4|5626.2|5623.4|4
1610649930000|2021-01-14 18:45:30|5625.9|5623.1|5625.9|5623.1|5625.9|5623.1|5625.9|5623.1|8
1610649940000|2021-01-14 18:45:40|5626.2|5623.4|5626.2|5623.4|5626.2|5623.4|5625.9|5623.1|2
1610649950000|2021-01-14 18:45:50|5625.9|5623.1|5623.2|5620.4|5625.9|5623.1|5623.2|5620.4|32
1610649960000|2021-01-14 18:46:00|5622.9|5620.1|5621.9|5619.1|5622.9|5620.1|5621.5|5618.7|14
1610649970000|2021-01-14 18:46:10|5622.2|5619.4|5623.2|5620.4|5623.7|5620.9|5622.2|5619.4|25
1610649980000|2021-01-14 18:46:20|5622.9|5620.1|5622.8|5620|5623.2|5620.4|5622.8|5620|15
1610649990000|2021-01-14 18:46:30|5622.2|5619.4|5622.2|5619.4|5622.2|5619.4|5622.2|5619.4|5
1610650000000|2021-01-14 18:46:40|5622.7|5619.9|5623.2|5620.4|5623.2|5620.4|5622.7|5619.9|60
1610650010000|2021-01-14 18:46:50|5624.2|5621.4|5624.2|5621.4|5624.2|5621.4|5624.2|5621.4|14
1610650020000|2021-01-14 18:47:00|5623.2|5620.4|5623.7|5620.9|5623.9|5621.1|5623.2|5620.4|19
1610650030000|2021-01-14 18:47:10|5623.5|5620.7|5623.2|5620.4|5623.5|5620.7|5623.2|5620.4|5
1610650040000|2021-01-14 18:47:20|5623.4|5620.6|5620.2|5617.4|5623.4|5620.6|5620.2|5617.4|86
1610650050000|2021-01-14 18:47:30|5619.9|5617.1|5621.7|5618.9|5621.7|5618.9|5619.9|5617.1|42
1610650060000|2021-01-14 18:47:40|5621.4|5618.6|5621.9|5619.1|5621.9|5619.1|5621.4|5618.6|9
1610650070000|2021-01-14 18:47:50|||||||||1
1610650080000|2021-01-14 18:48:00|5621.2|5618.4|5622.9|5620.1|5622.9|5620.1|5621.2|5618.4|38
1610650090000|2021-01-14 18:48:10|5623.2|5620.4|5623.2|5620.4|5623.2|5620.4|5623.2|5620.4|2
1610650100000|2021-01-14 18:48:20|5623.7|5620.9|5623.2|5620.4|5623.7|5620.9|5623.2|5620.4|59
1610650110000|2021-01-14 18:48:30|5622.9|5620.1|5622.2|5619.4|5622.9|5620.1|5622.2|5619.4|23
1610650120000|2021-01-14 18:48:40|5621.9|5619.1|5621.2|5618.4|5621.9|5619.1|5621.2|5618.4|2
1610650130000|2021-01-14 18:48:50|5622.2|5619.4|5621.9|5619.1|5622.2|5619.4|5621.2|5618.4|12
1610650140000|2021-01-14 18:49:00|5622.2|5619.4|5622.2|5619.4|5622.7|5619.9|5622.2|5619.4|101
1610650150000|2021-01-14 18:49:10|||||||||11
1610650160000|2021-01-14 18:49:20|5622.9|5620.1|5623.2|5620.4|5623.2|5620.4|5622.9|5620.1|12
1610650170000|2021-01-14 18:49:30|5623.7|5620.9|5623.2|5620.4|5623.7|5620.9|5623.2|5620.4|13
1610650180000|2021-01-14 18:49:40|5622.9|5620.1|5622.9|5620.1|5622.9|5620.1|5622.9|5620.1|0
1610650190000|2021-01-14 18:49:50|||||||||7
1610650200000|2021-01-14 18:50:00|5623.2|5620.4|5624.2|5621.4|5624.2|5621.4|5623.2|5620.4|26
1610650210000|2021-01-14 18:50:10|5623.4|5620.6|5623.2|5620.4|5623.4|5620.6|5623.2|5620.4|11
1610650220000|2021-01-14 18:50:20|||||||||41
1610650230000|2021-01-14 18:50:30|||||||||2
1610650240000|2021-01-14 18:50:40|5622.7|5619.9|5622.2|5619.4|5622.7|5619.9|5622.2|5619.4|9
1610650250000|2021-01-14 18:50:50|||||||||2
1610650260000|2021-01-14 18:51:00|5621.8|5619|5621.2|5618.4|5621.8|5619|5621.2|5618.4|40
1610650270000|2021-01-14 18:51:10|5620.2|5617.4|5618.9|5616.1|5620.7|5617.9|5618.7|5615.9|46
1610650280000|2021-01-14 18:51:20|5619.2|5616.4|5618.7|5615.9|5619.2|5616.4|5618.7|5615.9|66
1610650290000|2021-01-14 18:51:30|5618.5|5615.7|5617.9|5615.1|5618.5|5615.7|5617.7|5614.9|2
1610650300000|2021-01-14 18:51:40|5618.2|5615.4|5618.7|5615.9|5619.2|5616.4|5618.2|5615.4|40
1610650310000|2021-01-14 18:51:50|5619.2|5616.4|5618.2|5615.4|5619.2|5616.4|5618.2|5615.4|2
1610650320000|2021-01-14 18:52:00|5618.7|5615.9|5619.2|5616.4|5619.2|5616.4|5618.2|5615.4|95
1610650330000|2021-01-14 18:52:10|5619.7|5616.9|5620.2|5617.4|5621.2|5618.4|5619.2|5616.4|53
1610650340000|2021-01-14 18:52:20|5619.2|5616.4|5619.2|5616.4|5619.2|5616.4|5619.2|5616.4|24
1610650350000|2021-01-14 18:52:30|5618.7|5615.9|5619.4|5616.6|5619.4|5616.6|5618.2|5615.4|79
1610650360000|2021-01-14 18:52:40|5619.7|5616.9|5619.4|5616.6|5619.7|5616.9|5619.2|5616.4|2
1610650370000|2021-01-14 18:52:50|5620.2|5617.4|5620.2|5617.4|5620.2|5617.4|5620.2|5617.4|2
1610650380000|2021-01-14 18:53:00|||||||||12
1610650390000|2021-01-14 18:53:10|5619.2|5616.4|5619.2|5616.4|5619.7|5616.9|5619.2|5616.4|14
1610650400000|2021-01-14 18:53:20|5618.2|5615.4|5618.2|5615.4|5618.7|5615.9|5618.2|5615.4|13
1610650410000|2021-01-14 18:53:30|5617.2|5614.4|5617.2|5614.4|5617.2|5614.4|5617.2|5614.4|16
1610650420000|2021-01-14 18:53:40|5617.9|5615.1|5618.2|5615.4|5619.2|5616.4|5617.9|5615.1|6
1610650430000|2021-01-14 18:53:50|5618.9|5616.1|5618.9|5616.1|5618.9|5616.1|5618.9|5616.1|10
1610650440000|2021-01-14 18:54:00|5619.2|5616.4|5619.2|5616.4|5619.2|5616.4|5619.2|5616.4|12
1610650450000|2021-01-14 18:54:10|5619.5|5616.7|5619.5|5616.7|5619.5|5616.7|5619.2|5616.4|2
1610650460000|2021-01-14 18:54:20|5619.2|5616.4|5619.2|5616.4|5619.2|5616.4|5619|5616.2|17
1610650470000|2021-01-14 18:54:30|5618.2|5615.4|5618.7|5615.9|5619.2|5616.4|5618.2|5615.4|3
1610650480000|2021-01-14 18:54:40|5618.9|5616.1|5619.2|5616.4|5619.2|5616.4|5618.2|5615.4|4
1610650490000|2021-01-14 18:54:50|5618.7|5615.9|5618.7|5615.9|5619.2|5616.4|5618.7|5615.9|11
1610650500000|2021-01-14 18:55:00|5618.9|5616.1|5618.2|5615.4|5618.9|5616.1|5618.2|5615.4|14
1610650510000|2021-01-14 18:55:10|5617.7|5614.9|5617.2|5614.4|5617.7|5614.9|5617.2|5614.4|11
1610650530000|2021-01-14 18:55:30|||||||||7
1610650540000|2021-01-14 18:55:40|5616.7|5613.9|5616.2|5613.4|5616.7|5613.9|5616.2|5613.4|69
1610650550000|2021-01-14 18:55:50|||||||||23
1610650560000|2021-01-14 18:56:00|5615.9|5613.1|5615.7|5612.9|5616.2|5613.4|5615.2|5612.4|36
1610650570000|2021-01-14 18:56:10|5615.9|5613.1|5615.9|5613.1|5615.9|5613.1|5615.7|5612.9|18
1610650580000|2021-01-14 18:56:20|5615.7|5612.9|5615.2|5612.4|5615.7|5612.9|5615.2|5612.4|9
1610650590000|2021-01-14 18:56:30|5615.4|5612.6|5616.2|5613.4|5616.2|5613.4|5615.4|5612.6|14
1610650600000|2021-01-14 18:56:40|5616.5|5613.7|5618.2|5615.4|5618.2|5615.4|5616.5|5613.7|63
1610650610000|2021-01-14 18:56:50|5617.2|5614.4|5618.2|5615.4|5618.2|5615.4|5617.2|5614.4|5
1610650620000|2021-01-14 18:57:00|||||||||19
1610650630000|2021-01-14 18:57:10|5618.7|5615.9|5617.2|5614.4|5618.9|5616.1|5617.2|5614.4|36
1610650640000|2021-01-14 18:57:20|5617.7|5614.9|5617.2|5614.4|5618.2|5615.4|5617.2|5614.4|23
1610650650000|2021-01-14 18:57:30|5618.2|5615.4|5619.2|5616.4|5620.2|5617.4|5618.2|5615.4|15
1610650660000|2021-01-14 18:57:40|5618.9|5616.1|5620.2|5617.4|5620.2|5617.4|5618.2|5615.4|71
1610650670000|2021-01-14 18:57:50|5621.2|5618.4|5621.2|5618.4|5621.2|5618.4|5620.2|5617.4|14
1610650680000|2021-01-14 18:58:00|5621.7|5618.9|5621.7|5618.9|5622.2|5619.4|5621.7|5618.9|21
1610650690000|2021-01-14 18:58:10|5622.2|5619.4|5621.7|5618.9|5622.2|5619.4|5621.7|5618.9|16
1610650700000|2021-01-14 18:58:20|5622.2|5619.4|5623.2|5620.4|5623.2|5620.4|5622.2|5619.4|17
1610650710000|2021-01-14 18:58:30|5623.4|5620.6|5624|5621.2|5624|5621.2|5623.2|5620.4|13
1610650720000|2021-01-14 18:58:40|5623.9|5621.1|5623.2|5620.4|5624.2|5621.4|5623.2|5620.4|11
1610650730000|2021-01-14 18:58:50|5622.9|5620.1|5622.2|5619.4|5622.9|5620.1|5622.2|5619.4|18
1610650740000|2021-01-14 18:59:00|5622.7|5619.9|5622.2|5619.4|5623.2|5620.4|5622.2|5619.4|5
1610650750000|2021-01-14 18:59:10|5621.2|5618.4|5620.2|5617.4|5621.2|5618.4|5620.2|5617.4|32
1610650760000|2021-01-14 18:59:20|5619.2|5616.4|5620.2|5617.4|5620.2|5617.4|5619.2|5616.4|13
1610650770000|2021-01-14 18:59:30|5621.2|5618.4|5620.2|5617.4|5621.2|5618.4|5620.2|5617.4|11
1610650780000|2021-01-14 18:59:40|5620.7|5617.9|5621.2|5618.4|5621.2|5618.4|5620.2|5617.4|5
1610650790000|2021-01-14 18:59:50|||||||||24
1610650800000|2021-01-14 19:00:00|5621.4|5618.6|5621.5|5618.7|5622.2|5619.4|5621.2|5618.4|48
1610650810000|2021-01-14 19:00:10|5621.2|5618.4|5621.9|5619.1|5621.9|5619.1|5621.2|5618.4|26
1610650820000|2021-01-14 19:00:20|5621.7|5618.9|5621.7|5618.9|5621.7|5618.9|5621.7|5618.9|12
1610650830000|2021-01-14 19:00:30|5622.2|5619.4|5622.2|5619.4|5622.2|5619.4|5621.2|5618.4|21
1610650840000|2021-01-14 19:00:40|5622.9|5620.1|5623.9|5621.1|5624|5621.2|5622.9|5620.1|57
1610650850000|2021-01-14 19:00:50|5624.2|5621.4|5623.2|5620.4|5624.2|5621.4|5623.2|5620.4|20
1610650860000|2021-01-14 19:01:00|5623.7|5620.9|5622.4|5619.6|5623.7|5620.9|5622.2|5619.4|38
1610650870000|2021-01-14 19:01:10|5622.7|5619.9|5624.2|5621.4|5624.9|5622.1|5622.7|5619.9|30
1610650880000|2021-01-14 19:01:20|5623.9|5621.1|5624.2|5621.4|5624.2|5621.4|5623.2|5620.4|22
1610650890000|2021-01-14 19:01:30|||||||||19
1610650900000|2021-01-14 19:01:40|5625.2|5622.4|5624.2|5621.4|5625.2|5622.4|5624.2|5621.4|51
1610650910000|2021-01-14 19:01:50|5625.7|5622.9|5625.2|5622.4|5625.7|5622.9|5625.2|5622.4|600
1610650920000|2021-01-14 19:02:00|5625.8|5623|5626.2|5623.4|5627.2|5624.4|5625.8|5623|45
1610650930000|2021-01-14 19:02:10|5626.5|5623.7|5626.9|5624.1|5626.9|5624.1|5626.2|5623.4|132
1610650940000|2021-01-14 19:02:20|5626.7|5623.9|5626.2|5623.4|5626.7|5623.9|5625.2|5622.4|48
1610650950000|2021-01-14 19:02:30|5627|5624.2|5627.2|5624.4|5627.2|5624.4|5626.7|5623.9|18
1610650960000|2021-01-14 19:02:40|||||||||22
1610650970000|2021-01-14 19:02:50|5626.7|5623.9|5626.2|5623.4|5626.7|5623.9|5626.2|5623.4|17
1610650980000|2021-01-14 19:03:00|5625.8|5623|5625.2|5622.4|5626.2|5623.4|5625.2|5622.4|54
1610650990000|2021-01-14 19:03:10|5624.8|5622|5625.2|5622.4|5625.2|5622.4|5623.8|5621|228
1610651000000|2021-01-14 19:03:20|5624.2|5621.4|5625.2|5622.4|5625.2|5622.4|5624.2|5621.4|60
1610651010000|2021-01-14 19:03:30|5623.5|5620.7|5623.2|5620.4|5623.5|5620.7|5623.2|5620.4|143
1610651020000|2021-01-14 19:03:40|5623.7|5620.9|5625.7|5622.9|5625.9|5623.1|5623.2|5620.4|76
1610651030000|2021-01-14 19:03:50|5625.5|5622.7|5627.2|5624.4|5627.2|5624.4|5625.2|5622.4|292
1610651040000|2021-01-14 19:04:00|5627.9|5625.1|5627.2|5624.4|5628.2|5625.4|5627.2|5624.4|114
1610651050000|2021-01-14 19:04:10|5627.4|5624.6|5629.2|5626.4|5629.7|5626.9|5627.4|5624.6|88
1610651060000|2021-01-14 19:04:20|5629.9|5627.1|5630.7|5627.9|5630.7|5627.9|5629.2|5626.4|384
1610651070000|2021-01-14 19:04:30|5630.9|5628.1|5631.2|5628.4|5631.9|5629.1|5630.7|5627.9|38
1610651080000|2021-01-14 19:04:40|5631|5628.2|5631.2|5628.4|5631.2|5628.4|5630.2|5627.4|66
1610651090000|2021-01-14 19:04:50|5631.7|5628.9|5631.2|5628.4|5631.9|5629.1|5631.2|5628.4|148
1610651100000|2021-01-14 19:05:00|5631.7|5628.9|5631.9|5629.1|5631.9|5629.1|5631.2|5628.4|22
1610651110000|2021-01-14 19:05:10|5632.2|5629.4|5632.2|5629.4|5633.2|5630.4|5632.2|5629.4|54
1610651120000|2021-01-14 19:05:20|||||||||9
1610651130000|2021-01-14 19:05:30|5631.9|5629.1|5631.7|5628.9|5632.2|5629.4|5631.7|5628.9|66
1610651140000|2021-01-14 19:05:40|5631.9|5629.1|5631.9|5629.1|5631.9|5629.1|5631.7|5628.9|33
1610651150000|2021-01-14 19:05:50|5631.7|5628.9|5630.9|5628.1|5631.9|5629.1|5630.2|5627.4|23
1610651160000|2021-01-14 19:06:00|5630.5|5627.7|5631.2|5628.4|5631.4|5628.6|5630.2|5627.4|41
1610651170000|2021-01-14 19:06:10|5630.9|5628.1|5630.2|5627.4|5631.2|5628.4|5630.2|5627.4|53
1610651180000|2021-01-14 19:06:20|5629.2|5626.4|5629.2|5626.4|5629.2|5626.4|5629.2|5626.4|72
1610651190000|2021-01-14 19:06:30|5628.2|5625.4|5628.2|5625.4|5628.2|5625.4|5628.2|5625.4|31
1610651200000|2021-01-14 19:06:40|5628.7|5625.9|5629.2|5626.4|5629.2|5626.4|5628.7|5625.9|87
1610651210000|2021-01-14 19:06:50|5628.7|5625.9|5628.2|5625.4|5628.7|5625.9|5628.2|5625.4|21
1610651220000|2021-01-14 19:07:00|5629.2|5626.4|5628.9|5626.1|5629.2|5626.4|5628.2|5625.4|23
1610651230000|2021-01-14 19:07:10|5628.2|5625.4|5629.2|5626.4|5629.9|5627.1|5628.2|5625.4|66
1610651240000|2021-01-14 19:07:20|5628.9|5626.1|5628|5625.2|5628.9|5626.1|5628|5625.2|175
1610651250000|2021-01-14 19:07:30|5627.8|5625|5627.2|5624.4|5627.8|5625|5627.2|5624.4|75
1610651260000|2021-01-14 19:07:40|5628.2|5625.4|5627.2|5624.4|5628.2|5625.4|5626.7|5623.9|62
1610651270000|2021-01-14 19:07:50|5627.5|5624.7|5627.4|5624.6|5627.9|5625.1|5627.2|5624.4|80
1610651280000|2021-01-14 19:08:00|5627.7|5624.9|5626.9|5624.1|5628.2|5625.4|5626.2|5623.4|59
1610651290000|2021-01-14 19:08:10|5627.2|5624.4|5625.2|5622.4|5627.7|5624.9|5625.2|5622.4|55
1610651300000|2021-01-14 19:08:20|5625.7|5622.9|5626.2|5623.4|5626.2|5623.4|5625.2|5622.4|49
1610651310000|2021-01-14 19:08:30|5626.5|5623.7|5626.9|5624.1|5627.2|5624.4|5626.2|5623.4|64
1610651320000|2021-01-14 19:08:40|5627.2|5624.4|5627.7|5624.9|5628.2|5625.4|5626.9|5624.1|64
1610651330000|2021-01-14 19:08:50|5627.5|5624.7|5626.5|5623.7|5628.2|5625.4|5626.2|5623.4|33
1610651340000|2021-01-14 19:09:00|5626.7|5623.9|5627.7|5624.9|5627.9|5625.1|5626.2|5623.4|41
1610651350000|2021-01-14 19:09:10|5627.5|5624.7|5627.2|5624.4|5628.2|5625.4|5627.2|5624.4|24
1610651360000|2021-01-14 19:09:20|5626.7|5623.9|5626.2|5623.4|5626.7|5623.9|5625.2|5622.4|12
1610651370000|2021-01-14 19:09:30|5626.4|5623.6|5626.9|5624.1|5626.9|5624.1|5626.4|5623.6|26
1610651380000|2021-01-14 19:09:40|5626.7|5623.9|5626.7|5623.9|5627.2|5624.4|5626.2|5623.4|58
1610651390000|2021-01-14 19:09:50|5626.2|5623.4|5626.2|5623.4|5626.2|5623.4|5625.2|5622.4|82
1610651400000|2021-01-14 19:10:00|5626.5|5623.7|5626.7|5623.9|5626.9|5624.1|5626.2|5623.4|47
1610651410000|2021-01-14 19:10:10|5626.5|5623.7|5625.7|5622.9|5626.5|5623.7|5625.5|5622.7|180
1610651420000|2021-01-14 19:10:20|5625.5|5622.7|5623.2|5620.4|5625.5|5622.7|5623.2|5620.4|107
1610651430000|2021-01-14 19:10:30|5622.2|5619.4|5620.8|5618|5622.2|5619.4|5620.8|5618|55
1610651440000|2021-01-14 19:10:40|5621|5618.2|5622.8|5620|5623.2|5620.4|5620.5|5617.7|103
1610651450000|2021-01-14 19:10:50|5622.5|5619.7|5621.5|5618.7|5622.5|5619.7|5621.5|5618.7|16
1610651460000|2021-01-14 19:11:00|5621.8|5619|5622.2|5619.4|5622.2|5619.4|5621.5|5618.7|67
1610651470000|2021-01-14 19:11:10|5622|5619.2|5622.8|5620|5623.8|5621|5621.8|5619|235
1610651480000|2021-01-14 19:11:20|5622.5|5619.7|5625.2|5622.4|5625.8|5623|5622.5|5619.7|44
1610651490000|2021-01-14 19:11:30|5625.5|5622.7|5626.2|5623.4|5626.2|5623.4|5625.5|5622.7|31
1610651500000|2021-01-14 19:11:40|5626.5|5623.7|5626.2|5623.4|5626.5|5623.7|5626.2|5623.4|31
1610651510000|2021-01-14 19:11:50|5626|5623.2|5626.2|5623.4|5626.5|5623.7|5625.7|5622.9|32
1610651520000|2021-01-14 19:12:00|5626.5|5623.7|5627.2|5624.4|5627.2|5624.4|5626.5|5623.7|51
1610651530000|2021-01-14 19:12:10|5626.8|5624|5627|5624.2|5627.8|5625|5626.5|5623.7|17
1610651540000|2021-01-14 19:12:20|5627.8|5625|5627.2|5624.4|5627.8|5625|5626.8|5624|68
1610651550000|2021-01-14 19:12:30|5627.5|5624.7|5628.5|5625.7|5629.2|5626.4|5627.5|5624.7|153
1610651560000|2021-01-14 19:12:40|5628.2|5625.4|5628|5625.2|5628.5|5625.7|5627.8|5625|30
1610651570000|2021-01-14 19:12:50|5627.8|5625|5628.2|5625.4|5628.5|5625.7|5627.8|5625|42
1610651580000|2021-01-14 19:13:00|5628.8|5626|5630.5|5627.7|5630.5|5627.7|5628.8|5626|144
1610651590000|2021-01-14 19:13:10|5630.2|5627.4|5630.5|5627.7|5630.5|5627.7|5630.2|5627.4|19
1610651600000|2021-01-14 19:13:20|5630.2|5627.4|5629|5626.2|5630.2|5627.4|5628.8|5626|31
1610651610000|2021-01-14 19:13:30|5628.5|5625.7|5629.2|5626.4|5629.2|5626.4|5628.5|5625.7|16
1610651620000|2021-01-14 19:13:40|5629|5626.2|5629.5|5626.7|5629.5|5626.7|5629|5626.2|13
1610651630000|2021-01-14 19:13:50|5629.8|5627|5629.5|5626.7|5629.8|5627|5629.5|5626.7|36
1610651640000|2021-01-14 19:14:00|5629.8|5627|5630.8|5628|5631|5628.2|5629|5626.2|63
1610651650000|2021-01-14 19:14:10|5630.5|5627.7|5630.8|5628|5631|5628.2|5629.8|5627|21
1610651660000|2021-01-14 19:14:20|5631|5628.2|5631|5628.2|5631|5628.2|5630.8|5628|23
1610651670000|2021-01-14 19:14:30|5630.8|5628|5630.8|5628|5631|5628.2|5630.8|5628|34
1610651680000|2021-01-14 19:14:40|5631.2|5628.4|5631.8|5629|5632.5|5629.7|5631.2|5628.4|88
1610651690000|2021-01-14 19:14:50|5632.2|5629.4|5633.2|5630.4|5633.8|5631|5632.2|5629.4|93
1610651700000|2021-01-14 19:15:00|5633.5|5630.7|5635.8|5633|5635.8|5633|5632.5|5629.7|114
1610651710000|2021-01-14 19:15:10|5636|5633.2|5637.5|5634.7|5637.5|5634.7|5635|5632.2|447
1610651720000|2021-01-14 19:15:20|5637.2|5634.4|5636.5|5633.7|5637.5|5634.7|5636|5633.2|77
1610651730000|2021-01-14 19:15:30|5636.7|5633.9|5636.8|5634|5637.2|5634.4|5636.7|5633.9|22
1610651740000|2021-01-14 19:15:40|5636.2|5633.4|5636.3|5633.5|5637.5|5634.7|5635.5|5632.7|67
1610651750000|2021-01-14 19:15:50|5636|5633.2|5634.8|5632|5636|5633.2|5634.2|5631.4|120
1610651760000|2021-01-14 19:16:00|||||||||14
1610651770000|2021-01-14 19:16:10|5635.2|5632.4|5634|5631.2|5635.2|5632.4|5633.8|5631|68
1610651780000|2021-01-14 19:16:20|5634.2|5631.4|5634.2|5631.4|5634.2|5631.4|5633.8|5631|25
1610651790000|2021-01-14 19:16:30|5633.8|5631|5634.5|5631.7|5634.5|5631.7|5633.5|5630.7|29
1610651800000|2021-01-14 19:16:40|5635.1|5632.3|5636.5|5633.7|5636.5|5633.7|5635.1|5632.3|89
1610651810000|2021-01-14 19:16:50|5636.2|5633.4|5635.8|5633|5636.2|5633.4|5635.8|5633|20
1610651820000|2021-01-14 19:17:00|5635.5|5632.7|5634.8|5632|5635.8|5633|5634.8|5632|111
1610651830000|2021-01-14 19:17:10|5635.2|5632.4|5634.8|5632|5635.2|5632.4|5634.8|5632|37
1610651840000|2021-01-14 19:17:20|5634.5|5631.7|5633.8|5631|5634.8|5632|5633.8|5631|50
1610651850000|2021-01-14 19:17:30|5633.5|5630.7|5633.5|5630.7|5633.5|5630.7|5632.8|5630|31
1610651860000|2021-01-14 19:17:40|5633.8|5631|5633.5|5630.7|5633.8|5631|5632|5629.2|73
1610651870000|2021-01-14 19:17:50|5634|5631.2|5633.8|5631|5634.2|5631.4|5633.5|5630.7|55
1610651880000|2021-01-14 19:18:00|5634|5631.2|5636.2|5633.4|5636.5|5633.7|5634|5631.2|125
1610651890000|2021-01-14 19:18:10|5636.5|5633.7|5636|5633.2|5636.5|5633.7|5635.8|5633|36
1610651900000|2021-01-14 19:18:20|5635.8|5633|5634.2|5631.4|5636|5633.2|5634.2|5631.4|113
1610651910000|2021-01-14 19:18:30|5634.5|5631.7|5634.5|5631.7|5634.5|5631.7|5633.8|5631|55
1610651920000|2021-01-14 19:18:40|5634.8|5632|5636.5|5633.7|5636.5|5633.7|5633.8|5631|158
1610651930000|2021-01-14 19:18:50|5637|5634.2|5634.8|5632|5637.2|5634.4|5634.5|5631.7|295
1610651940000|2021-01-14 19:19:00|5634.5|5631.7|5634|5631.2|5634.5|5631.7|5634|5631.2|31
1610651950000|2021-01-14 19:19:10|5634.2|5631.4|5635.5|5632.7|5635.5|5632.7|5634|5631.2|58
1610651960000|2021-01-14 19:19:20|5636.2|5633.4|5635.5|5632.7|5636.2|5633.4|5635.5|5632.7|43
1610651970000|2021-01-14 19:19:30|5635.2|5632.4|5635.2|5632.4|5635.2|5632.4|5635.2|5632.4|17
1610651980000|2021-01-14 19:19:40|5634.8|5632|5634.8|5632|5635|5632.2|5634|5631.2|36
1610651990000|2021-01-14 19:19:50|5635.5|5632.7|5636|5633.2|5636.5|5633.7|5635.5|5632.7|627
1610652000000|2021-01-14 19:20:00|5636.5|5633.7|5635.5|5632.7|5636.5|5633.7|5635.5|5632.7|119
1610652010000|2021-01-14 19:20:10|5635.2|5632.4|5635.5|5632.7|5635.5|5632.7|5634.8|5632|77
1610652020000|2021-01-14 19:20:20|5635.2|5632.4|5635.7|5632.9|5636.2|5633.4|5635.2|5632.4|118
1610652030000|2021-01-14 19:20:30|5635.5|5632.7|5635.5|5632.7|5635.8|5633|5634.8|5632|157
1610652040000|2021-01-14 19:20:40|5635.3|5632.5|5633.5|5630.7|5635.5|5632.7|5632.8|5630|61
1610652050000|2021-01-14 19:20:50|5633.8|5631|5633.8|5631|5633.8|5631|5633.8|5631|34
1610652060000|2021-01-14 19:21:00|5632.8|5630|5633|5630.2|5633.5|5630.7|5632.8|5630|115
1610652070000|2021-01-14 19:21:10|5632.8|5630|5632.8|5630|5633|5630.2|5632.2|5629.4|24
1610652080000|2021-01-14 19:21:20|5633|5630.2|5635|5632.2|5635.5|5632.7|5632.8|5630|111
1610652090000|2021-01-14 19:21:30|5635.2|5632.4|5636|5633.2|5636.5|5633.7|5635.2|5632.4|54
1610652100000|2021-01-14 19:21:40|5635.8|5633|5634.3|5631.5|5635.8|5633|5633.8|5631|61
1610652110000|2021-01-14 19:21:50|5634.5|5631.7|5636.3|5633.5|5636.5|5633.7|5634.5|5631.7|83
1610652120000|2021-01-14 19:22:00|5636.8|5634|5636.8|5634|5636.8|5634|5636.2|5633.4|97
1610652130000|2021-01-14 19:22:10|5636.5|5633.7|5635.8|5633|5636.8|5634|5635.5|5632.7|106
1610652140000|2021-01-14 19:22:20|5636.7|5633.9|5635.8|5633|5637|5634.2|5635.8|5633|113
1610652150000|2021-01-14 19:22:30|5634.8|5632|5635.5|5632.7|5636.2|5633.4|5634.8|5632|59
1610652160000|2021-01-14 19:22:40|5635.3|5632.5|5635.5|5632.7|5636.8|5634|5635.3|5632.5|107
1610652170000|2021-01-14 19:22:50|5635.3|5632.5|5635.3|5632.5|5635.5|5632.7|5633.8|5631|117
1610652180000|2021-01-14 19:23:00|5635.5|5632.7|5636.5|5633.7|5636.5|5633.7|5635.5|5632.7|79
1610652190000|2021-01-14 19:23:10|5636.8|5634|5636.8|5634|5637.2|5634.4|5636.5|5633.7|119
1610652200000|2021-01-14 19:23:20|5637.2|5634.4|5640.2|5637.4|5640.2|5637.4|5636.5|5633.7|459
1610652210000|2021-01-14 19:23:30|5640.5|5637.7|5640.7|5637.9|5641.9|5639.1|5640.2|5637.4|1065
1610652220000|2021-01-14 19:23:40|5640.9|5638.1|5641.2|5638.4|5641.9|5639.1|5640.7|5637.9|110
1610652230000|2021-01-14 19:23:50|5640.9|5638.1|5640.7|5637.9|5641.2|5638.4|5639.4|5636.6|140
1610652240000|2021-01-14 19:24:00|5640.9|5638.1|5642.9|5640.1|5643.7|5640.9|5640.9|5638.1|131
1610652250000|2021-01-14 19:24:10|5642.7|5639.9|5642.4|5639.6|5644.7|5641.9|5642.2|5639.4|178
1610652260000|2021-01-14 19:24:20|5642.2|5639.4|5642.2|5639.4|5643.7|5640.9|5642.2|5639.4|52
1610652270000|2021-01-14 19:24:30|5642.4|5639.6|5642.9|5640.1|5643.9|5641.1|5642.2|5639.4|60
1610652280000|2021-01-14 19:24:40|5642.7|5639.9|5639.2|5636.4|5642.7|5639.9|5639.2|5636.4|103
1610652290000|2021-01-14 19:24:50|5639.4|5636.6|5638.2|5635.4|5639.7|5636.9|5638.2|5635.4|108
1610652300000|2021-01-14 19:25:00|5637.9|5635.1|5638.7|5635.9|5638.9|5636.1|5637.7|5634.9|119
1610652310000|2021-01-14 19:25:10|5639.2|5636.4|5638.2|5635.4|5640.2|5637.4|5638.2|5635.4|118
1610652320000|2021-01-14 19:25:20|5637.9|5635.1|5633.5|5630.7|5637.9|5635.1|5633.5|5630.7|141
1610652330000|2021-01-14 19:25:30|5633.2|5630.4|5633.9|5631.1|5634.9|5632.1|5632.9|5630.1|192
1610652340000|2021-01-14 19:25:40|5633.7|5630.9|5634.7|5631.9|5634.9|5632.1|5632.2|5629.4|150
1610652350000|2021-01-14 19:25:50|5635.2|5632.4|5632.9|5630.1|5635.2|5632.4|5632.7|5629.9|121
1610652360000|2021-01-14 19:26:00|5633.2|5630.4|5634.4|5631.6|5634.4|5631.6|5633.2|5630.4|85
1610652370000|2021-01-14 19:26:10|5634.2|5631.4|5638.2|5635.4|5638.4|5635.6|5634.2|5631.4|108
1610652380000|2021-01-14 19:26:20|5638.4|5635.6|5643.2|5640.4|5643.2|5640.4|5638.4|5635.6|381
1610652390000|2021-01-14 19:26:30|5643.4|5640.6|5642.2|5639.4|5643.7|5640.9|5642.2|5639.4|143
1610652400000|2021-01-14 19:26:40|5642.4|5639.6|5642.4|5639.6|5643.9|5641.1|5641.9|5639.1|179
1610652410000|2021-01-14 19:26:50|5642.2|5639.4|5637.9|5635.1|5642.2|5639.4|5637.9|5635.1|213
1610652420000|2021-01-14 19:27:00|5638.2|5635.4|5634.2|5631.4|5638.7|5635.9|5632.2|5629.4|315
1610652430000|2021-01-14 19:27:10|5634.4|5631.6|5640.7|5637.9|5640.7|5637.9|5634.2|5631.4|278
1610652440000|2021-01-14 19:27:20|5640.9|5638.1|5644.2|5641.4|5644.2|5641.4|5640.4|5637.6|247
1610652450000|2021-01-14 19:27:30|5644.4|5641.6|5641.7|5638.9|5644.9|5642.1|5640.9|5638.1|476
1610652460000|2021-01-14 19:27:40|5641.2|5638.4|5640.2|5637.4|5641.2|5638.4|5639.7|5636.9|273
1610652470000|2021-01-14 19:27:50|5639.8|5637|5641.7|5638.9|5641.7|5638.9|5638.9|5636.1|577
1610652480000|2021-01-14 19:28:00|5641.4|5638.6|5640.7|5637.9|5646.2|5643.4|5639.9|5637.1|828
1610652490000|2021-01-14 19:28:10|5640.4|5637.6|5640.2|5637.4|5640.7|5637.9|5638.2|5635.4|1671
1610652500000|2021-01-14 19:28:20|5640.4|5637.6|5645.5|5642.7|5646.2|5643.4|5640.2|5637.4|932
1610652510000|2021-01-14 19:28:30|5645.2|5642.4|5644.4|5641.6|5646.9|5644.1|5644.2|5641.4|1109
1610652520000|2021-01-14 19:28:40|5644.2|5641.4|5642.9|5640.1|5644.7|5641.9|5642.7|5639.9|922
1610652530000|2021-01-14 19:28:50|5643.2|5640.4|5643.2|5640.4|5643.7|5640.9|5642.2|5639.4|591
1610652540000|2021-01-14 19:29:00|5643.7|5640.9|5638.2|5635.4|5643.7|5640.9|5638.2|5635.4|1798
1610652550000|2021-01-14 19:29:10|5638.5|5635.7|5636|5633.2|5638.5|5635.7|5635.8|5633|973
1610652560000|2021-01-14 19:29:20|5635.8|5633|5641.8|5639|5641.8|5639|5635.8|5633|853
1610652570000|2021-01-14 19:29:30|5642.3|5639.5|5640.1|5637.3|5642.3|5639.5|5639.8|5637|721
1610652580000|2021-01-14 19:29:40|5639.8|5637|5641.8|5639|5641.8|5639|5638.8|5636|950
1610652590000|2021-01-14 19:29:50|5641.5|5638.7|5640.8|5638|5641.8|5639|5640.8|5638|870
1610652600000|2021-01-14 19:30:00|5641.5|5638.7|5639.8|5637|5641.8|5639|5638.8|5636|603
1610652610000|2021-01-14 19:30:10|5640.2|5637.4|5643.3|5640.5|5643.6|5640.8|5640.1|5637.3|709
1610652620000|2021-01-14 19:30:20|5643.1|5640.3|5643.8|5641|5644.3|5641.5|5642.8|5640|771
1610652630000|2021-01-14 19:30:30|5643.3|5640.5|5642|5639.2|5643.3|5640.5|5641.8|5639|456
1610652640000|2021-01-14 19:30:40|5642.3|5639.5|5642.6|5639.8|5642.8|5640|5640.8|5638|227
1610652650000|2021-01-14 19:30:50|5641.8|5639|5642.3|5639.5|5642.8|5640|5641.8|5639|224
1610652660000|2021-01-14 19:31:00|5642.1|5639.3|5642.5|5639.7|5643.6|5640.8|5641.8|5639|119
1610652670000|2021-01-14 19:31:10|5641.8|5639|5641.8|5639|5642.5|5639.7|5641.8|5639|62
1610652680000|2021-01-14 19:31:20|5642.5|5639.7|5638.5|5635.7|5642.8|5640|5638.5|5635.7|187
1610652690000|2021-01-14 19:31:30|5638.8|5636|5638.5|5635.7|5638.8|5636|5636.8|5634|406
1610652700000|2021-01-14 19:31:40|5638.8|5636|5638.8|5636|5639.8|5637|5638.8|5636|173
1610652710000|2021-01-14 19:31:50|5639.1|5636.3|5639.8|5637|5639.8|5637|5639.1|5636.3|104
1610652720000|2021-01-14 19:32:00|5639.5|5636.7|5639.5|5636.7|5641.5|5638.7|5639.2|5636.4|180
1610652730000|2021-01-14 19:32:10|5639.2|5636.4|5638.8|5636|5639.5|5636.7|5637.5|5634.7|74
1610652740000|2021-01-14 19:32:20|5638.3|5635.5|5637.8|5635|5638.3|5635.5|5636.8|5634|35
1610652750000|2021-01-14 19:32:30|5638|5635.2|5638|5635.2|5638|5635.2|5637.8|5635|57
1610652760000|2021-01-14 19:32:40|5638.2|5635.4|5639.8|5637|5639.8|5637|5638|5635.2|40
1610652770000|2021-01-14 19:32:50|5639.5|5636.7|5641.5|5638.7|5641.5|5638.7|5639.5|5636.7|41
1610652780000|2021-01-14 19:33:00|5641.8|5639|5640.8|5638|5642.3|5639.5|5640.8|5638|31
1610652790000|2021-01-14 19:33:10|5640.5|5637.7|5640.8|5638|5641.5|5638.7|5640.3|5637.5|18
1610652810000|2021-01-14 19:33:30|5640.5|5637.7|5640.8|5638|5640.8|5638|5640.5|5637.7|13
1610652820000|2021-01-14 19:33:40|5640.5|5637.7|5641.8|5639|5642.5|5639.7|5640|5637.2|55
1610652830000|2021-01-14 19:33:50|5641.5|5638.7|5641.8|5639|5641.8|5639|5641.5|5638.7|11
1610652840000|2021-01-14 19:34:00|||||||||7
1610652850000|2021-01-14 19:34:10|5642.1|5639.3|5642.3|5639.5|5643|5640.2|5642.1|5639.3|24
1610652860000|2021-01-14 19:34:20|5642.5|5639.7|5645.8|5643|5645.8|5643|5642.5|5639.7|104
1610652870000|2021-01-14 19:34:30|5645.5|5642.7|5645.5|5642.7|5645.8|5643|5644.8|5642|119
1610652880000|2021-01-14 19:34:40|5644.8|5642|5645.5|5642.7|5645.5|5642.7|5644.5|5641.7|94
1610652890000|2021-01-14 19:34:50|5646.5|5643.7|5652|5649.2|5652|5649.2|5646.5|5643.7|177
1610652900000|2021-01-14 19:35:00|5652.3|5649.5|5651.5|5648.7|5652.3|5649.5|5650.8|5648|175
1610652910000|2021-01-14 19:35:10|5650.8|5648|5649.2|5646.4|5651.5|5648.7|5649.2|5646.4|33
1610652920000|2021-01-14 19:35:20|5649.8|5647|5647.8|5645|5649.8|5647|5646.8|5644|116
1610652930000|2021-01-14 19:35:30|5646.8|5644|5646.8|5644|5646.8|5644|5646.3|5643.5|58
1610652940000|2021-01-14 19:35:40|5647.3|5644.5|5648.8|5646|5648.8|5646|5647.3|5644.5|77
1610652950000|2021-01-14 19:35:50|5648.5|5645.7|5647.8|5645|5648.5|5645.7|5647.8|5645|22
1610652960000|2021-01-14 19:36:00|5647.5|5644.7|5647.5|5644.7|5648.8|5646|5647.5|5644.7|129
1610652970000|2021-01-14 19:36:10|5647.8|5645|5647.8|5645|5647.8|5645|5647.5|5644.7|57
1610652980000|2021-01-14 19:36:20|5648.2|5645.4|5648.5|5645.7|5648.5|5645.7|5648.2|5645.4|35
1610652990000|2021-01-14 19:36:30|5648.8|5646|5648.8|5646|5648.8|5646|5648.8|5646|10
1610653000000|2021-01-14 19:36:40|5648.2|5645.4|5647.5|5644.7|5648.2|5645.4|5647.5|5644.7|8
1610653010000|2021-01-14 19:36:50|5647.8|5645|5644.8|5642|5647.8|5645|5644.2|5641.4|240
1610653020000|2021-01-14 19:37:00|5644.5|5641.7|5646.5|5643.7|5646.5|5643.7|5644.5|5641.7|14
1610653030000|2021-01-14 19:37:10|5645.8|5643|5646.8|5644|5646.8|5644|5645.4|5642.6|33
1610653040000|2021-01-14 19:37:20|||||||||1
1610653050000|2021-01-14 19:37:30|||||||||20
1610653060000|2021-01-14 19:37:40|||||||||10
1610653070000|2021-01-14 19:37:50|5646.3|5643.5|5645.8|5643|5646.3|5643.5|5645.8|5643|62
1610653080000|2021-01-14 19:38:00|5644.8|5642|5644|5641.2|5646.5|5643.7|5644|5641.2|161
1610653090000|2021-01-14 19:38:10|5644.5|5641.7|5644.5|5641.7|5645|5642.2|5644.3|5641.5|79
1610653100000|2021-01-14 19:38:20|5644.8|5642|5645|5642.2|5645|5642.2|5644.5|5641.7|16
1610653110000|2021-01-14 19:38:30|5644.5|5641.7|5644.5|5641.7|5644.5|5641.7|5644|5641.2|35
1610653120000|2021-01-14 19:38:40|5644.3|5641.5|5644.5|5641.7|5644.5|5641.7|5644.3|5641.5|3
1610653130000|2021-01-14 19:38:50|5643.8|5641|5643.8|5641|5644.5|5641.7|5643.8|5641|8
1610653140000|2021-01-14 19:39:00|5644.2|5641.4|5644.5|5641.7|5644.5|5641.7|5643.8|5641|20
1610653150000|2021-01-14 19:39:10|5643.8|5641|5643.8|5641|5643.8|5641|5643.8|5641|5
1610653160000|2021-01-14 19:39:20|5643.5|5640.7|5643.5|5640.7|5643.5|5640.7|5643.5|5640.7|24
1610653170000|2021-01-14 19:39:30|||||||||2
1610653180000|2021-01-14 19:39:40|5643.8|5641|5644.5|5641.7|5644.5|5641.7|5643.3|5640.5|643
1610653190000|2021-01-14 19:39:50|5644.3|5641.5|5643.8|5641|5644.3|5641.5|5643.8|5641|93
1610653200000|2021-01-14 19:40:00|5642.8|5640|5642.8|5640|5642.8|5640|5642.8|5640|18
1610653210000|2021-01-14 19:40:10|5642.5|5639.7|5641.8|5639|5642.5|5639.7|5641.8|5639|64
1610653220000|2021-01-14 19:40:20|5640.8|5638|5640.8|5638|5640.8|5638|5640.8|5638|203
1610653230000|2021-01-14 19:40:30|5640.3|5637.5|5640.3|5637.5|5640.8|5638|5639.8|5637|27
1610653240000|2021-01-14 19:40:40|5640.8|5638|5640.5|5637.7|5640.8|5638|5639.8|5637|40
1610653250000|2021-01-14 19:40:50|5640.8|5638|5640.8|5638|5640.8|5638|5640.8|5638|111
1610653260000|2021-01-14 19:41:00|5640.3|5637.5|5640.3|5637.5|5640.8|5638|5640.1|5637.3|17
1610653270000|2021-01-14 19:41:10|5640.5|5637.7|5640.5|5637.7|5640.5|5637.7|5640.5|5637.7|0
1610653290000|2021-01-14 19:41:30|5640.8|5638|5640.3|5637.5|5640.8|5638|5640.3|5637.5|6
1610653300000|2021-01-14 19:41:40|5640.1|5637.3|5639.3|5636.5|5640.1|5637.3|5638.8|5636|12
1610653310000|2021-01-14 19:41:50|5639.8|5637|5639.8|5637|5640.3|5637.5|5638.8|5636|37
1610653320000|2021-01-14 19:42:00|5639.6|5636.8|5638.8|5636|5639.6|5636.8|5638.8|5636|6
1610653330000|2021-01-14 19:42:10|5639|5636.2|5638.8|5636|5639.8|5637|5638.8|5636|17
1610653340000|2021-01-14 19:42:20|5639.1|5636.3|5638.8|5636|5639.1|5636.3|5638.6|5635.8|35
1610653350000|2021-01-14 19:42:30|5638.3|5635.5|5639.3|5636.5|5639.8|5637|5638.1|5635.3|542
1610653360000|2021-01-14 19:42:40|5639.1|5636.3|5640.8|5638|5640.8|5638|5639.1|5636.3|86
1610653370000|2021-01-14 19:42:50|5640.5|5637.7|5641.2|5638.4|5641.2|5638.4|5640.5|5637.7|21
1610653380000|2021-01-14 19:43:00|5641.8|5639|5640.5|5637.7|5641.8|5639|5640.5|5637.7|42
1610653390000|2021-01-14 19:43:10|5639.8|5637|5639.5|5636.7|5639.8|5637|5639.5|5636.7|23
1610653400000|2021-01-14 19:43:20|5639.8|5637|5639.8|5637|5640.5|5637.7|5639.8|5637|44
1610653420000|2021-01-14 19:43:40|5640.8|5638|5640.8|5638|5640.8|5638|5640.8|5638|11
1610653430000|2021-01-14 19:43:50|5639.8|5637|5640.3|5637.5|5640.3|5637.5|5639.8|5637|2
1610653440000|2021-01-14 19:44:00|5639.8|5637|5639.3|5636.5|5640.3|5637.5|5638.8|5636|9
1610653450000|2021-01-14 19:44:10|5639.5|5636.7|5638.8|5636|5639.5|5636.7|5638.8|5636|2
1610653460000|2021-01-14 19:44:20|5639.3|5636.5|5639.8|5637|5639.8|5637|5638.8|5636|5
1610653470000|2021-01-14 19:44:30|5639.5|5636.7|5637.8|5635|5639.5|5636.7|5637.8|5635|48
1610653480000|2021-01-14 19:44:40|5636.8|5634|5636.8|5634|5637.3|5634.5|5635.8|5633|34
1610653490000|2021-01-14 19:44:50|5636.5|5633.7|5635.8|5633|5636.5|5633.7|5635.8|5633|25
1610653500000|2021-01-14 19:45:00|5636.3|5633.5|5636.8|5634|5636.8|5634|5635.8|5633|19
1610653510000|2021-01-14 19:45:10|5636.2|5633.4|5636.8|5634|5636.8|5634|5635.8|5633|7
1610653520000|2021-01-14 19:45:20|||||||||6
1610653530000|2021-01-14 19:45:30|5636.2|5633.4|5634.8|5632|5636.3|5633.5|5634.8|5632|41
1610653540000|2021-01-14 19:45:40|5634.3|5631.5|5634.8|5632|5634.8|5632|5634.2|5631.4|13
1610653550000|2021-01-14 19:45:50|5634.3|5631.5|5633.8|5631|5634.8|5632|5633.8|5631|4
1610653560000|2021-01-14 19:46:00|5633.3|5630.5|5634.3|5631.5|5634.3|5631.5|5633.3|5630.5|32
1610653570000|2021-01-14 19:46:10|5634.5|5631.7|5632.8|5630|5634.5|5631.7|5631.8|5629|146
1610653580000|2021-01-14 19:46:20|5633|5630.2|5634.5|5631.7|5634.8|5632|5633|5630.2|8
1610653590000|2021-01-14 19:46:30|5634.8|5632|5634.8|5632|5634.8|5632|5634.3|5631.5|0
1610653600000|2021-01-14 19:46:40|5635|5632.2|5635.5|5632.7|5635.5|5632.7|5635|5632.2|17
1610653610000|2021-01-14 19:46:50|5635.8|5633|5635.8|5633|5636.5|5633.7|5635.8|5633|31
1610653620000|2021-01-14 19:47:00|5635.1|5632.3|5634.6|5631.8|5635.1|5632.3|5634.3|5631.5|356
1610653630000|2021-01-14 19:47:10|5634.3|5631.5|5635.8|5633|5635.8|5633|5634.3|5631.5|46
1610653640000|2021-01-14 19:47:20|5635.1|5632.3|5635.8|5633|5635.8|5633|5635.1|5632.3|264
1610653650000|2021-01-14 19:47:30|5635.5|5632.7|5637|5634.2|5637|5634.2|5635.5|5632.7|770
1610653660000|2021-01-14 19:47:40|5636.8|5634|5636.8|5634|5636.8|5634|5636|5633.2|30
1610653670000|2021-01-14 19:47:50|5636.5|5633.7|5636.3|5633.5|5636.8|5634|5635.8|5633|11
1610653680000|2021-01-14 19:48:00|5636.8|5634|5636.8|5634|5637|5634.2|5636.8|5634|1
1610653690000|2021-01-14 19:48:10|5636.3|5633.5|5637.8|5635|5637.8|5635|5636.3|5633.5|3
1610653700000|2021-01-14 19:48:20|5638.3|5635.5|5637.8|5635|5638.8|5636|5637.8|5635|9
1610653710000|2021-01-14 19:48:30|5638.3|5635.5|5637.8|5635|5638.8|5636|5637.8|5635|5
1610653720000|2021-01-14 19:48:40|5637.3|5634.5|5635.8|5633|5637.3|5634.5|5635.8|5633|7
1610653730000|2021-01-14 19:48:50|5635.2|5632.4|5635|5632.2|5635.2|5632.4|5634.8|5632|4
1610653740000|2021-01-14 19:49:00|5635.2|5632.4|5634.8|5632|5635.2|5632.4|5634|5631.2|37
1610653750000|2021-01-14 19:49:10|5633.8|5631|5633.3|5630.5|5633.8|5631|5633.3|5630.5|7
1610653760000|2021-01-14 19:49:20|5633.5|5630.7|5633.8|5631|5633.8|5631|5633.3|5630.5|27
1610653770000|2021-01-14 19:49:30|5633.5|5630.7|5633.5|5630.7|5633.8|5631|5633.5|5630.7|8
1610653780000|2021-01-14 19:49:40|5633.8|5631|5633.8|5631|5634|5631.2|5633.8|5631|3
1610653790000|2021-01-14 19:49:50|5633.6|5630.8|5632.8|5630|5633.8|5631|5632.8|5630|5
1610653800000|2021-01-14 19:50:00|5633|5630.2|5633|5630.2|5633.2|5630.4|5633|5630.2|0
1610653810000|2021-01-14 19:50:10|5632.8|5630|5633|5630.2|5633.2|5630.4|5632.8|5630|33
1610653820000|2021-01-14 19:50:20|5633.2|5630.4|5633.8|5631|5633.8|5631|5633|5630.2|3
1610653830000|2021-01-14 19:50:30|5633.3|5630.5|5633|5630.2|5633.5|5630.7|5632.8|5630|9
1610653840000|2021-01-14 19:50:40|5632.8|5630|5632.5|5629.7|5632.8|5630|5632.2|5629.4|13
1610653850000|2021-01-14 19:50:50|5632.3|5629.5|5632.8|5630|5632.8|5630|5632.3|5629.5|2
1610653860000|2021-01-14 19:51:00|5633|5630.2|5632.8|5630|5633.2|5630.4|5632.8|5630|8
1610653870000|2021-01-14 19:51:10|5632.3|5629.5|5632.5|5629.7|5632.8|5630|5632.3|5629.5|0
1610653880000|2021-01-14 19:51:20|5632.8|5630|5632.8|5630|5632.8|5630|5632.8|5630|3
1610653890000|2021-01-14 19:51:30|5631.8|5629|5630.8|5628|5631.8|5629|5630.8|5628|109
1610653900000|2021-01-14 19:51:40|5631.2|5628.4|5630.5|5627.7|5631.3|5628.5|5629.8|5627|155
1610653910000|2021-01-14 19:51:50|5631|5628.2|5631.8|5629|5631.8|5629|5630.8|5628|5
1610653920000|2021-01-14 19:52:00|5632.3|5629.5|5632.8|5630|5632.8|5630|5632.3|5629.5|3
1610653930000|2021-01-14 19:52:10|5631.8|5629|5631.8|5629|5631.8|5629|5631.8|5629|8
1610653940000|2021-01-14 19:52:20|5632.8|5630|5631.8|5629|5632.8|5630|5631.8|5629|52
1610653950000|2021-01-14 19:52:30|5632.1|5629.3|5631.8|5629|5632.8|5630|5631.8|5629|10
1610653960000|2021-01-14 19:52:40|5632.2|5629.4|5632.2|5629.4|5632.2|5629.4|5632.2|5629.4|14
1610653970000|2021-01-14 19:52:50|5632.8|5630|5632.1|5629.3|5632.8|5630|5631.8|5629|30
1610653980000|2021-01-14 19:53:00|5632.5|5629.7|5631.3|5628.5|5632.8|5630|5630.8|5628|52
1610653990000|2021-01-14 19:53:10|5631.8|5629|5633.6|5630.8|5633.8|5631|5631.8|5629|10
1610654000000|2021-01-14 19:53:20|5633.3|5630.5|5633.1|5630.3|5633.8|5631|5633.1|5630.3|3
1610654010000|2021-01-14 19:53:30|5633.3|5630.5|5633.1|5630.3|5633.3|5630.5|5633.1|5630.3|24
1610654020000|2021-01-14 19:53:40|5633.3|5630.5|5633.8|5631|5633.8|5631|5633.1|5630.3|7
1610654030000|2021-01-14 19:53:50|5633.3|5630.5|5633.3|5630.5|5633.3|5630.5|5633.3|5630.5|3
1610654040000|2021-01-14 19:54:00|5633.8|5631|5633.6|5630.8|5633.8|5631|5633.6|5630.8|11
1610654050000|2021-01-14 19:54:10|5633.8|5631|5633.1|5630.3|5633.8|5631|5633.1|5630.3|5
1610654060000|2021-01-14 19:54:20|5632.8|5630|5633.1|5630.3|5633.3|5630.5|5632.8|5630|14
1610654070000|2021-01-14 19:54:30|5633.5|5630.7|5634.8|5632|5634.8|5632|5633.5|5630.7|10
1610654080000|2021-01-14 19:54:40|5635.1|5632.3|5635.8|5633|5635.8|5633|5634.8|5632|1
1610654090000|2021-01-14 19:54:50|5635.6|5632.8|5636.1|5633.3|5636.1|5633.3|5635.6|5632.8|1
1610654100000|2021-01-14 19:55:00|5635.8|5633|5634.3|5631.5|5635.8|5633|5634.3|5631.5|6
1610654110000|2021-01-14 19:55:10|||||||||3
1610654120000|2021-01-14 19:55:20|5634.1|5631.3|5632.6|5629.8|5634.1|5631.3|5632.6|5629.8|38
1610654130000|2021-01-14 19:55:30|5632.3|5629.5|5631.8|5629|5632.3|5629.5|5631.8|5629|22
1610654140000|2021-01-14 19:55:40|5632.1|5629.3|5631.8|5629|5632.3|5629.5|5631.8|5629|7
1610654150000|2021-01-14 19:55:50|5632.1|5629.3|5632.1|5629.3|5632.1|5629.3|5632.1|5629.3|11
1610654160000|2021-01-14 19:56:00|5632.3|5629.5|5632.3|5629.5|5632.5|5629.7|5632.1|5629.3|25
1610654170000|2021-01-14 19:56:10|5632.1|5629.3|5632.1|5629.3|5632.1|5629.3|5631.6|5628.8|9
1610654180000|2021-01-14 19:56:20|5631.3|5628.5|5631.3|5628.5|5631.6|5628.8|5631.3|5628.5|22
1610654190000|2021-01-14 19:56:30|5631.8|5629|5632.3|5629.5|5632.8|5630|5631.1|5628.3|601
1610654200000|2021-01-14 19:56:40|5632.1|5629.3|5632.8|5630|5632.8|5630|5632.1|5629.3|283
1610654210000|2021-01-14 19:56:50|5633.1|5630.3|5632.8|5630|5633.1|5630.3|5632.6|5629.8|11
1610654220000|2021-01-14 19:57:00|5632.3|5629.5|5633.8|5631|5633.8|5631|5632.3|5629.5|451
1610654230000|2021-01-14 19:57:10|5633.3|5630.5|5633.8|5631|5633.8|5631|5633.3|5630.5|32
1610654240000|2021-01-14 19:57:20|5633.5|5630.7|5633.8|5631|5633.8|5631|5633.3|5630.5|8
1610654250000|2021-01-14 19:57:30|5634.8|5632|5635.6|5632.8|5635.8|5633|5634.8|5632|7
1610654260000|2021-01-14 19:57:40|5635.3|5632.5|5635.8|5633|5635.8|5633|5635.3|5632.5|8
1610654270000|2021-01-14 19:57:50|5636.8|5634|5635.8|5633|5636.8|5634|5635.8|5633|9
1610654280000|2021-01-14 19:58:00|5636.8|5634|5636.8|5634|5637|5634.2|5636.8|5634|18
1610654290000|2021-01-14 19:58:10|5637|5634.2|5637|5634.2|5637|5634.2|5636.8|5634|35
1610654300000|2021-01-14 19:58:20|5637.8|5635|5637.3|5634.5|5637.8|5635|5636.8|5634|14
1610654310000|2021-01-14 19:58:30|5637.1|5634.3|5637.8|5635|5637.8|5635|5636.8|5634|4
1610654330000|2021-01-14 19:58:50|5636.8|5634|5636.8|5634|5636.8|5634|5636.3|5633.5|20
1610654340000|2021-01-14 19:59:00|5636.6|5633.8|5638.5|5635.7|5638.5|5635.7|5636.3|5633.5|21
1610654350000|2021-01-14 19:59:10|5638.8|5636|5638.5|5635.7|5639.1|5636.3|5638.5|5635.7|32
1610654360000|2021-01-14 19:59:20|5638.8|5636|5638.8|5636|5638.8|5636|5638.8|5636|1
1610654380000|2021-01-14 19:59:40|5637.8|5635|5638.3|5635.5|5638.5|5635.7|5637.8|5635|20
1610654390000|2021-01-14 19:59:50|5637.8|5635|5637.8|5635|5637.8|5635|5637.8|5635|1
1610654400000|2021-01-14 20:00:00|5638.8|5636|5638.8|5636|5638.8|5636|5638.8|5636|20
1610654410000|2021-01-14 20:00:10|5639.1|5636.3|5639.3|5636.5|5639.5|5636.7|5638.8|5636|4
1610654420000|2021-01-14 20:00:20|5639.8|5637|5638.5|5635.7|5639.8|5637|5637.8|5635|3
1610654430000|2021-01-14 20:00:30|5638.3|5635.5|5638.3|5635.5|5638.8|5636|5638.3|5635.5|0
1610654440000|2021-01-14 20:00:40|5638.5|5635.7|5638.5|5635.7|5638.5|5635.7|5638.5|5635.7|46
1610654450000|2021-01-14 20:00:50|5638.3|5635.5|5639.8|5637|5639.8|5637|5638.3|5635.5|14
1610654460000|2021-01-14 20:01:00|5639.5|5636.7|5639.8|5637|5639.8|5637|5639.5|5636.7|20
1610654480000|2021-01-14 20:01:20|5640.3|5637.5|5640|5637.2|5640.5|5637.7|5639.8|5637|17
1610654490000|2021-01-14 20:01:30|5639.8|5637|5639.8|5637|5639.8|5637|5639.8|5637|0
1610654500000|2021-01-14 20:01:40|5639.5|5636.7|5639.5|5636.7|5639.5|5636.7|5639.5|5636.7|5
1610654510000|2021-01-14 20:01:50|5639.8|5637|5639.8|5637|5639.8|5637|5639.8|5637|1
1610654520000|2021-01-14 20:02:00|5639.5|5636.7|5639.5|5636.7|5639.5|5636.7|5639.5|5636.7|0
1610654530000|2021-01-14 20:02:10|5638.5|5635.7|5639.8|5637|5639.8|5637|5638.5|5635.7|11
1610654540000|2021-01-14 20:02:20|5639.5|5636.7|5638.8|5636|5639.5|5636.7|5638.8|5636|1
1610654560000|2021-01-14 20:02:40|5638.5|5635.7|5638.5|5635.7|5638.5|5635.7|5638.5|5635.7|1
1610654570000|2021-01-14 20:02:50|5638|5635.2|5637.5|5634.7|5638.5|5635.7|5637.3|5634.5|8
1610654580000|2021-01-14 20:03:00|5637.8|5635|5637.5|5634.7|5637.8|5635|5637.3|5634.5|1
1610654590000|2021-01-14 20:03:10|5637.3|5634.5|5637.5|5634.7|5637.5|5634.7|5637.3|5634.5|37
1610654600000|2021-01-14 20:03:20|5637.8|5635|5637.8|5635|5637.8|5635|5637.8|5635|1
1610654610000|2021-01-14 20:03:30|5638.5|5635.7|5638.5|5635.7|5638.5|5635.7|5638.5|5635.7|3
1610654620000|2021-01-14 20:03:40|5638.8|5636|5638.8|5636|5638.8|5636|5638.8|5636|2
1610654630000|2021-01-14 20:03:50|5639.5|5636.7|5640.3|5637.5|5640.3|5637.5|5638.8|5636|7
1610654640000|2021-01-14 20:04:00|5640|5637.2|5640.5|5637.7|5640.5|5637.7|5639.8|5637|10
1610654650000|2021-01-14 20:04:10|5640.8|5638|5641.5|5638.7|5641.8|5639|5640.8|5638|12
1610654660000|2021-01-14 20:04:20|5641.8|5639|5641.8|5639|5641.8|5639|5641.8|5639|10
1610654670000|2021-01-14 20:04:30|5641.5|5638.7|5641.5|5638.7|5641.8|5639|5641.5|5638.7|8
1610654680000|2021-01-14 20:04:40|5640.8|5638|5641|5638.2|5641.5|5638.7|5640.8|5638|9
1610654690000|2021-01-14 20:04:50|5641.5|5638.7|5641.5|5638.7|5641.5|5638.7|5641.5|5638.7|1
1610654700000|2021-01-14 20:05:00|5640.8|5638|5640.8|5638|5640.8|5638|5640.8|5638|0
1610654710000|2021-01-14 20:05:10|5640.5|5637.7|5640|5637.2|5640.5|5637.7|5639.8|5637|4
1610654720000|2021-01-14 20:05:20|5640.5|5637.7|5640.3|5637.5|5640.5|5637.7|5639.8|5637|8
1610654740000|2021-01-14 20:05:40|5640.1|5637.3|5640.8|5638|5640.8|5638|5639.8|5637|14
1610654780000|2021-01-14 20:06:20|5640.5|5637.7|5639.3|5636.5|5640.5|5637.7|5637.8|5635|29
1610654790000|2021-01-14 20:06:30|5639.5|5636.7|5639.8|5637|5639.8|5637|5639.5|5636.7|1
1610654810000|2021-01-14 20:06:50|||||||||1
1610654820000|2021-01-14 20:07:00|5640.2|5637.4|5640.2|5637.4|5640.2|5637.4|5640.2|5637.4|10
1610654830000|2021-01-14 20:07:10|5640.3|5637.5|5638.8|5636|5640.5|5637.7|5638.8|5636|29
1610654850000|2021-01-14 20:07:30|5638.5|5635.7|5638.8|5636|5638.8|5636|5638.5|5635.7|45
1610654860000|2021-01-14 20:07:40|5639|5636.2|5638.8|5636|5640.2|5637.4|5638.8|5636|19
1610654870000|2021-01-14 20:07:50|5639.2|5636.4|5638.3|5635.5|5639.5|5636.7|5637.8|5635|15
1610654880000|2021-01-14 20:08:00|5638.8|5636|5639|5636.2|5639.3|5636.5|5638.8|5636|33
1610654890000|2021-01-14 20:08:10|5639.3|5636.5|5639.3|5636.5|5639.5|5636.7|5639.3|5636.5|3
1610654900000|2021-01-14 20:08:20|5639.5|5636.7|5639.5|5636.7|5639.5|5636.7|5639.3|5636.5|7
1610654910000|2021-01-14 20:08:30|5639.8|5637|5641.3|5638.5|5641.8|5639|5639.8|5637|86
1610654920000|2021-01-14 20:08:40|5641.5|5638.7|5641.8|5639|5641.8|5639|5641.5|5638.7|10
1610654930000|2021-01-14 20:08:50|5641.5|5638.7|5641.3|5638.5|5641.5|5638.7|5641.3|5638.5|2
1610654940000|2021-01-14 20:09:00|5640.8|5638|5640.8|5638|5641.3|5638.5|5640.8|5638|4
1610654950000|2021-01-14 20:09:10|5640.3|5637.5|5639.5|5636.7|5640.3|5637.5|5638.8|5636|6
1610654960000|2021-01-14 20:09:20|5639.8|5637|5638.8|5636|5639.8|5637|5638.8|5636|3
1610654970000|2021-01-14 20:09:30|5637.8|5635|5638.2|5635.4|5638.3|5635.5|5637.8|5635|86
1610654980000|2021-01-14 20:09:40|5638.8|5636|5638.6|5635.8|5638.8|5636|5638.6|5635.8|14
1610654990000|2021-01-14 20:09:50|5638.3|5635.5|5638.3|5635.5|5638.3|5635.5|5638.3|5635.5|2
1610655000000|2021-01-14 20:10:00|5638.6|5635.8|5638|5635.2|5638.8|5636|5637.8|5635|11
1610655010000|2021-01-14 20:10:10|5637.8|5635|5637.8|5635|5637.8|5635|5637.8|5635|9
1610655020000|2021-01-14 20:10:20|||||||||1
1610655040000|2021-01-14 20:10:40|5638.2|5635.4|5639.3|5636.5|5639.3|5636.5|5638.2|5635.4|11
1610655050000|2021-01-14 20:10:50|||||||||1
1610655060000|2021-01-14 20:11:00|5639.1|5636.3|5638.8|5636|5639.1|5636.3|5638.3|5635.5|22
1610655070000|2021-01-14 20:11:10|5639|5636.2|5639.3|5636.5|5639.3|5636.5|5639|5636.2|12
1610655080000|2021-01-14 20:11:20|5638.8|5636|5638.3|5635.5|5638.8|5636|5638.3|5635.5|12
1610655090000|2021-01-14 20:11:30|5637.8|5635|5638.3|5635.5|5638.3|5635.5|5637.8|5635|4
1610655110000|2021-01-14 20:11:50|5638.8|5636|5638.3|5635.5|5639.8|5637|5638.3|5635.5|6
1610655120000|2021-01-14 20:12:00|5638.5|5635.7|5639.5|5636.7|5639.8|5637|5638.5|5635.7|3
1610655130000|2021-01-14 20:12:10|5639.8|5637|5640.3|5637.5|5640.8|5638|5639.8|5637|15
1610655140000|2021-01-14 20:12:20|5640.8|5638|5640.8|5638|5640.8|5638|5640.8|5638|3
1610655150000|2021-01-14 20:12:30|||||||||7
1610655160000|2021-01-14 20:12:40|5640.3|5637.5|5640.8|5638|5640.8|5638|5640.3|5637.5|0
1610655170000|2021-01-14 20:12:50|5640.5|5637.7|5640.3|5637.5|5640.5|5637.7|5639.8|5637|26
1610655180000|2021-01-14 20:13:00|5639.8|5637|5640.5|5637.7|5640.5|5637.7|5639.8|5637|1
1610655190000|2021-01-14 20:13:10|5640.3|5637.5|5639.8|5637|5640.3|5637.5|5639.8|5637|1
1610655200000|2021-01-14 20:13:20|5640.3|5637.5|5640.3|5637.5|5640.3|5637.5|5640.3|5637.5|0
1610655210000|2021-01-14 20:13:30|5640.1|5637.3|5640.1|5637.3|5640.1|5637.3|5640.1|5637.3|0
1610655220000|2021-01-14 20:13:40|5639.8|5637|5639.8|5637|5639.8|5637|5639.8|5637|8
1610655230000|2021-01-14 20:13:50|||||||||1
1610655240000|2021-01-14 20:14:00|5640|5637.2|5640.3|5637.5|5640.3|5637.5|5640|5637.2|0
1610655250000|2021-01-14 20:14:10|5639.8|5637|5639.8|5637|5639.8|5637|5639.8|5637|0
1610655260000|2021-01-14 20:14:20|||||||||1
1610655270000|2021-01-14 20:14:30|||||||||2
1610655280000|2021-01-14 20:14:40|5641.1|5638.3|5640.8|5638|5641.1|5638.3|5640.8|5638|29
1610655290000|2021-01-14 20:14:50|||||||||3
1610655300000|2021-01-14 20:15:00|||||||||1
1610655310000|2021-01-14 20:15:10|||||||||1
1610655320000|2021-01-14 20:15:20|||||||||19
1610655330000|2021-01-14 20:15:30|5641.8|5639|5641.8|5639|5641.8|5639|5641.8|5639|20
1610655340000|2021-01-14 20:15:40|||||||||2
1610655350000|2021-01-14 20:15:50|||||||||15
1610655360000|2021-01-14 20:16:00|5641.6|5638.8|5640.8|5638|5641.6|5638.8|5640.8|5638|13
1610655370000|2021-01-14 20:16:10|||||||||8
1610655380000|2021-01-14 20:16:20|5640.3|5637.5|5640.3|5637.5|5640.3|5637.5|5640.3|5637.5|10
1610655390000|2021-01-14 20:16:30|5640.8|5638|5640.8|5638|5640.8|5638|5640.8|5638|0
1610655400000|2021-01-14 20:16:40|||||||||26
1610655410000|2021-01-14 20:16:50|5641|5638.2|5640.8|5638|5641.3|5638.5|5640.8|5638|4
1610655420000|2021-01-14 20:17:00|5640.5|5637.7|5640.5|5637.7|5640.5|5637.7|5640.3|5637.5|3
1610655430000|2021-01-14 20:17:10|5640.8|5638|5640.8|5638|5640.8|5638|5640.8|5638|8
1610655440000|2021-01-14 20:17:20|5640.5|5637.7|5640|5637.2|5640.5|5637.7|5639.8|5637|13
1610655450000|2021-01-14 20:17:30|5640.3|5637.5|5639.8|5637|5640.3|5637.5|5639.8|5637|10
1610655460000|2021-01-14 20:17:40|||||||||1
1610655470000|2021-01-14 20:17:50|||||||||11
1610655480000|2021-01-14 20:18:00|||||||||10
1610655500000|2021-01-14 20:18:20|||||||||1
1610655510000|2021-01-14 20:18:30|5639.3|5636.5|5639.5|5636.7|5639.5|5636.7|5638.8|5636|4
1610655520000|2021-01-14 20:18:40|5639.8|5637|5639.8|5637|5639.8|5637|5639.8|5637|0
1610655530000|2021-01-14 20:18:50|||||||||2
1610655540000|2021-01-14 20:19:00|5639.5|5636.7|5639.8|5637|5639.8|5637|5639.5|5636.7|10
1610655550000|2021-01-14 20:19:10|5638.8|5636|5638.8|5636|5638.8|5636|5638.8|5636|8
1610655560000|2021-01-14 20:19:20|||||||||22
1610655570000|2021-01-14 20:19:30|5639.8|5637|5640.8|5638|5640.8|5638|5639.8|5637|80
1610655580000|2021-01-14 20:19:40|5639.8|5637|5639.8|5637|5640.8|5638|5639.8|5637|13
1610655590000|2021-01-14 20:19:50|5640.5|5637.7|5639.8|5637|5640.8|5638|5639.8|5637|18
1610655600000|2021-01-14 20:20:00|5640.8|5638|5640.8|5638|5640.8|5638|5640.8|5638|137
1610655610000|2021-01-14 20:20:10|5640.2|5637.4|5640.2|5637.4|5640.2|5637.4|5640.2|5637.4|2
1610655620000|2021-01-14 20:20:20|5640.8|5638|5641.3|5638.5|5641.8|5639|5640.8|5638|141
1610655630000|2021-01-14 20:20:30|5641.5|5638.7|5641.3|5638.5|5641.5|5638.7|5641.3|5638.5|3
1610655640000|2021-01-14 20:20:40|5641.1|5638.3|5641.3|5638.5|5641.5|5638.7|5640.8|5638|2
1610655650000|2021-01-14 20:20:50|5641.5|5638.7|5641.3|5638.5|5641.8|5639|5641.3|5638.5|20
1610655660000|2021-01-14 20:21:00|5640.8|5638|5641.8|5639|5641.8|5639|5640.3|5637.5|39
1610655670000|2021-01-14 20:21:10|5641.5|5638.7|5641.8|5639|5641.8|5639|5641.5|5638.7|3
1610655690000|2021-01-14 20:21:30|5641|5638.2|5639.3|5636.5|5641|5638.2|5638.8|5636|265
1610655700000|2021-01-14 20:21:40|5639.5|5636.7|5639.3|5636.5|5639.8|5637|5638.8|5636|6
1610655710000|2021-01-14 20:21:50|5639.8|5637|5639.3|5636.5|5639.8|5637|5639.3|5636.5|0
1610655720000|2021-01-14 20:22:00|5638.8|5636|5638.8|5636|5639.3|5636.5|5638.8|5636|0
1610655730000|2021-01-14 20:22:10|5639.1|5636.3|5639.5|5636.7|5639.5|5636.7|5639.1|5636.3|19
1610655740000|2021-01-14 20:22:20|5639.1|5636.3|5638.8|5636|5639.1|5636.3|5638.8|5636|0
1610655750000|2021-01-14 20:22:30|5638.5|5635.7|5639.8|5637|5639.8|5637|5638.5|5635.7|13
1610655760000|2021-01-14 20:22:40|||||||||23
1610655770000|2021-01-14 20:22:50|||||||||3
1610655780000|2021-01-14 20:23:00|||||||||1
1610655790000|2021-01-14 20:23:10|5640|5637.2|5640.3|5637.5|5640.8|5638|5639.8|5637|62
1610655800000|2021-01-14 20:23:20|5640.1|5637.3|5639.8|5637|5640.1|5637.3|5639.8|5637|15
1610655810000|2021-01-14 20:23:30|5640.1|5637.3|5640.5|5637.7|5640.8|5638|5640|5637.2|22
1610655820000|2021-01-14 20:23:40|5640.3|5637.5|5640.3|5637.5|5640.3|5637.5|5640.3|5637.5|29
1610655830000|2021-01-14 20:23:50|5639.8|5637|5640.3|5637.5|5640.8|5638|5639.8|5637|19
1610655840000|2021-01-14 20:24:00|5640.5|5637.7|5640.8|5638|5641.8|5639|5640.3|5637.5|68
1610655850000|2021-01-14 20:24:10|5641|5638.2|5641.2|5638.4|5641.3|5638.5|5640.8|5638|69
1610655860000|2021-01-14 20:24:20|5641.8|5639|5640.8|5638|5642.5|5639.7|5639.8|5637|36
1610655870000|2021-01-14 20:24:30|5640.3|5637.5|5640.8|5638|5640.8|5638|5640.3|5637.5|0
1610655880000|2021-01-14 20:24:40|5640.3|5637.5|5640.5|5637.7|5640.8|5638|5640.3|5637.5|2
1610655890000|2021-01-14 20:24:50|||||||||1
1610655900000|2021-01-14 20:25:00|5639.8|5637|5639.8|5637|5640|5637.2|5639.8|5637|6
1610655920000|2021-01-14 20:25:20|5640.3|5637.5|5639.8|5637|5640.8|5638|5639.8|5637|2
1610655930000|2021-01-14 20:25:30|||||||||20
1610655940000|2021-01-14 20:25:40|5640.1|5637.3|5640.5|5637.7|5640.5|5637.7|5640.1|5637.3|15
1610655950000|2021-01-14 20:25:50|5640.8|5638|5639.8|5637|5640.8|5638|5639.8|5637|5
1610655960000|2021-01-14 20:26:00|5640.1|5637.3|5639.8|5637|5640.5|5637.7|5639.8|5637|9
1610655980000|2021-01-14 20:26:20|||||||||2
1610655990000|2021-01-14 20:26:30|||||||||13
1610656000000|2021-01-14 20:26:40|5638.3|5635.5|5638.8|5636|5638.8|5636|5638.3|5635.5|25
1610656010000|2021-01-14 20:26:50|||||||||1
1610656020000|2021-01-14 20:27:00|5639.5|5636.7|5640.5|5637.7|5640.5|5637.7|5639.5|5636.7|30
1610656040000|2021-01-14 20:27:20|5640.8|5638|5639.8|5637|5641.3|5638.5|5639.8|5637|9
1610656050000|2021-01-14 20:27:30|5639.5|5636.7|5639.3|5636.5|5639.5|5636.7|5638.8|5636|16
1610656060000|2021-01-14 20:27:40|||||||||11
1610656070000|2021-01-14 20:27:50|5639.5|5636.7|5639.5|5636.7|5639.5|5636.7|5639.5|5636.7|0
1610656080000|2021-01-14 20:28:00|5639.3|5636.5|5639.3|5636.5|5639.3|5636.5|5639.3|5636.5|3
1610656090000|2021-01-14 20:28:10|5639.8|5637|5639.8|5637|5639.8|5637|5639.8|5637|3
1610656100000|2021-01-14 20:28:20|5638.8|5636|5638.8|5636|5638.8|5636|5638.8|5636|12
1610656130000|2021-01-14 20:28:50|5638.1|5635.3|5638.8|5636|5638.8|5636|5638.1|5635.3|9
1610656140000|2021-01-14 20:29:00|5639|5636.2|5639.5|5636.7|5639.5|5636.7|5639|5636.2|0
1610656150000|2021-01-14 20:29:10|5639.8|5637|5639.5|5636.7|5639.8|5637|5639.3|5636.5|22
1610656160000|2021-01-14 20:29:20|5639.8|5637|5639.3|5636.5|5639.8|5637|5639.3|5636.5|5
1610656170000|2021-01-14 20:29:30|5639.5|5636.7|5639.5|5636.7|5639.8|5637|5639.3|5636.5|0
1610656180000|2021-01-14 20:29:40|5639.3|5636.5|5639.3|5636.5|5639.8|5637|5638.8|5636|1
1610656200000|2021-01-14 20:30:00|5639.5|5636.7|5638.3|5635.5|5639.8|5637|5638.3|5635.5|60
1610656210000|2021-01-14 20:30:10|5638.5|5635.7|5638.8|5636|5638.8|5636|5638.3|5635.5|7
1610656220000|2021-01-14 20:30:20|5638.3|5635.5|5638.8|5636|5638.8|5636|5638.3|5635.5|1
1610656230000|2021-01-14 20:30:30|5638.3|5635.5|5638.3|5635.5|5638.3|5635.5|5638.3|5635.5|7
1610656240000|2021-01-14 20:30:40|5637.8|5635|5639.3|5636.5|5639.8|5637|5637.8|5635|13
1610656250000|2021-01-14 20:30:50|5639.5|5636.7|5639.8|5637|5639.8|5637|5638.8|5636|14
1610656260000|2021-01-14 20:31:00|5639.6|5636.8|5638.8|5636|5639.6|5636.8|5638.3|5635.5|20
1610656270000|2021-01-14 20:31:10|5638.5|5635.7|5638.3|5635.5|5638.5|5635.7|5638.3|5635.5|2
1610656280000|2021-01-14 20:31:20|5638.5|5635.7|5638.3|5635.5|5638.5|5635.7|5637.8|5635|5
1610656290000|2021-01-14 20:31:30|5638.8|5636|5640.3|5637.5|5640.3|5637.5|5638.6|5635.8|42
1610656300000|2021-01-14 20:31:40|5639.8|5637|5639.8|5637|5639.8|5637|5639.8|5637|28
1610656310000|2021-01-14 20:31:50|5640.3|5637.5|5639.8|5637|5640.3|5637.5|5639.8|5637|169
1610656320000|2021-01-14 20:32:00|5640.3|5637.5|5639.8|5637|5640.8|5638|5639.8|5637|57
1610656330000|2021-01-14 20:32:10|5639.3|5636.5|5639.8|5637|5639.8|5637|5639.3|5636.5|35
1610656340000|2021-01-14 20:32:20|5639.6|5636.8|5639.3|5636.5|5639.8|5637|5638.8|5636|59
1610656350000|2021-01-14 20:32:30|5639.8|5637|5639.8|5637|5639.8|5637|5639.8|5637|1
1610656360000|2021-01-14 20:32:40|5639.3|5636.5|5639.3|5636.5|5639.3|5636.5|5638.8|5636|58
1610656370000|2021-01-14 20:32:50|5638.8|5636|5638.5|5635.7|5638.8|5636|5638.3|5635.5|10
1610656380000|2021-01-14 20:33:00|5638.8|5636|5639.8|5637|5639.8|5637|5638.8|5636|4
1610656390000|2021-01-14 20:33:10|5638.8|5636|5639.6|5636.8|5639.8|5637|5638.8|5636|16
1610656400000|2021-01-14 20:33:20|5639.3|5636.5|5639|5636.2|5639.8|5637|5639|5636.2|6
1610656410000|2021-01-14 20:33:30|5639.3|5636.5|5639.3|5636.5|5639.3|5636.5|5638.8|5636|15
1610656420000|2021-01-14 20:33:40|5639.1|5636.3|5638.8|5636|5639.1|5636.3|5637.8|5635|70
1610656430000|2021-01-14 20:33:50|5638.3|5635.5|5638.8|5636|5638.8|5636|5638.3|5635.5|6
1610656440000|2021-01-14 20:34:00|5638.6|5635.8|5638.1|5635.3|5638.6|5635.8|5637.8|5635|278
1610656450000|2021-01-14 20:34:10|5637.8|5635|5638.1|5635.3|5638.1|5635.3|5637.3|5634.5|10
1610656460000|2021-01-14 20:34:20|5637.8|5635|5637.8|5635|5637.8|5635|5637.3|5634.5|4
1610656470000|2021-01-14 20:34:30|5638.1|5635.3|5638.1|5635.3|5638.1|5635.3|5638.1|5635.3|0
1610656480000|2021-01-14 20:34:40|5638.3|5635.5|5638.3|5635.5|5638.8|5636|5638.3|5635.5|7
1610656490000|2021-01-14 20:34:50|5638.6|5635.8|5638.3|5635.5|5638.8|5636|5638.3|5635.5|20
1610656500000|2021-01-14 20:35:00|5637.3|5634.5|5636.3|5633.5|5637.3|5634.5|5636.3|5633.5|24
1610656510000|2021-01-14 20:35:10|5637.1|5634.3|5637.1|5634.3|5637.3|5634.5|5636.8|5634|25
1610656520000|2021-01-14 20:35:20|5636.8|5634|5637.1|5634.3|5637.1|5634.3|5636.8|5634|10
1610656530000|2021-01-14 20:35:30|5636.8|5634|5637.1|5634.3|5637.1|5634.3|5636.8|5634|1
1610656560000|2021-01-14 20:36:00|5637.3|5634.5|5637.3|5634.5|5637.3|5634.5|5637.3|5634.5|8
1610656570000|2021-01-14 20:36:10|5637.6|5634.8|5637.3|5634.5|5637.6|5634.8|5637.3|5634.5|2
1610656580000|2021-01-14 20:36:20|||||||||2
1610656590000|2021-01-14 20:36:30|||||||||4
1610656610000|2021-01-14 20:36:50|5638.3|5635.5|5638.3|5635.5|5638.3|5635.5|5638.3|5635.5|6
1610656630000|2021-01-14 20:37:10|5638.1|5635.3|5638.1|5635.3|5638.1|5635.3|5638.1|5635.3|8
1610656640000|2021-01-14 20:37:20|5638.3|5635.5|5638.3|5635.5|5638.3|5635.5|5638.3|5635.5|1
1610656650000|2021-01-14 20:37:30|5638.1|5635.3|5638.1|5635.3|5638.1|5635.3|5638.1|5635.3|0
1610656660000|2021-01-14 20:37:40|5637.5|5634.7|5637.3|5634.5|5637.6|5634.8|5637.1|5634.3|110
1610656670000|2021-01-14 20:37:50|||||||||2
1610656680000|2021-01-14 20:38:00|5637.6|5634.8|5638.1|5635.3|5638.1|5635.3|5637.6|5634.8|21
1610656690000|2021-01-14 20:38:10|5638.3|5635.5|5637.3|5634.5|5638.3|5635.5|5637.3|5634.5|8
1610656700000|2021-01-14 20:38:20|5637.8|5635|5638.1|5635.3|5638.1|5635.3|5637.8|5635|8
1610656720000|2021-01-14 20:38:40|5637.3|5634.5|5638.1|5635.3|5638.1|5635.3|5637.3|5634.5|6
1610656730000|2021-01-14 20:38:50|5637.8|5635|5637.8|5635|5637.8|5635|5637.8|5635|1
1610656740000|2021-01-14 20:39:00|5638.1|5635.3|5638.3|5635.5|5638.3|5635.5|5638.1|5635.3|6
1610656750000|2021-01-14 20:39:10|5638.1|5635.3|5638.1|5635.3|5638.1|5635.3|5638.1|5635.3|61
1610656760000|2021-01-14 20:39:20|5637.3|5634.5|5637.3|5634.5|5637.3|5634.5|5637.3|5634.5|29
1610656770000|2021-01-14 20:39:30|5637.8|5635|5638.3|5635.5|5638.3|5635.5|5637.8|5635|4
1610656780000|2021-01-14 20:39:40|5638.1|5635.3|5638.1|5635.3|5638.1|5635.3|5638.1|5635.3|1
1610656790000|2021-01-14 20:39:50|5637.3|5634.5|5637.3|5634.5|5637.3|5634.5|5637.3|5634.5|21
1610656800000|2021-01-14 20:40:00|5638.1|5635.3|5638.3|5635.5|5638.3|5635.5|5638.1|5635.3|20
1610656810000|2021-01-14 20:40:10|5638.1|5635.3|5638.1|5635.3|5638.1|5635.3|5638.1|5635.3|12
1610656820000|2021-01-14 20:40:20|||||||||1
1610656830000|2021-01-14 20:40:30|5637.8|5635|5637.3|5634.5|5637.8|5635|5637.1|5634.3|104
1610656840000|2021-01-14 20:40:40|5637.1|5634.3|5637.6|5634.8|5637.8|5635|5636.8|5634|63
1610656850000|2021-01-14 20:40:50|5638.1|5635.3|5638.1|5635.3|5638.1|5635.3|5638.1|5635.3|3
1610656860000|2021-01-14 20:41:00|5637.8|5635|5637.1|5634.3|5637.8|5635|5636.3|5633.5|49
1610656870000|2021-01-14 20:41:10|5637.3|5634.5|5637.3|5634.5|5637.6|5634.8|5637.3|5634.5|3
1610656880000|2021-01-14 20:41:20|||||||||2
1610656890000|2021-01-14 20:41:30|5637.8|5635|5638.1|5635.3|5638.3|5635.5|5637.8|5635|42
1610656900000|2021-01-14 20:41:40|5637.3|5634.5|5638.1|5635.3|5638.1|5635.3|5637.3|5634.5|11
1610656930000|2021-01-14 20:42:10|5637.6|5634.8|5636.8|5634|5637.6|5634.8|5636.3|5633.5|43
1610656940000|2021-01-14 20:42:20|5637.3|5634.5|5636.8|5634|5637.3|5634.5|5636.8|5634|5
1610656950000|2021-01-14 20:42:30|5637.1|5634.3|5637.1|5634.3|5637.1|5634.3|5636.8|5634|36
1610656960000|2021-01-14 20:42:40|||||||||3
1610656970000|2021-01-14 20:42:50|5637.3|5634.5|5637.3|5634.5|5637.3|5634.5|5637.3|5634.5|42
1610656980000|2021-01-14 20:43:00|||||||||2
1610656990000|2021-01-14 20:43:10|5638.1|5635.3|5638.1|5635.3|5638.1|5635.3|5637.3|5634.5|41
1610657000000|2021-01-14 20:43:20|5637.8|5635|5637.8|5635|5637.8|5635|5637.8|5635|9
1610657010000|2021-01-14 20:43:30|5638.1|5635.3|5638.1|5635.3|5638.1|5635.3|5638.1|5635.3|0
1610657020000|2021-01-14 20:43:40|5637.6|5634.8|5637.3|5634.5|5637.6|5634.8|5637.3|5634.5|5
1610657030000|2021-01-14 20:43:50|5636.8|5634|5636.6|5633.8|5637.1|5634.3|5636.3|5633.5|36
1610657040000|2021-01-14 20:44:00|5636.3|5633.5|5636.3|5633.5|5636.3|5633.5|5635.8|5633|38
1610657050000|2021-01-14 20:44:10|||||||||10
1610657060000|2021-01-14 20:44:20|5635.8|5633|5636.3|5633.5|5636.3|5633.5|5635.8|5633|36
1610657070000|2021-01-14 20:44:30|5636.1|5633.3|5636.1|5633.3|5636.1|5633.3|5636.1|5633.3|5
1610657080000|2021-01-14 20:44:40|5636.3|5633.5|5635.3|5632.5|5636.3|5633.5|5635.3|5632.5|9
1610657090000|2021-01-14 20:44:50|5634.8|5632|5635.3|5632.5|5635.3|5632.5|5634.8|5632|27
1610657110000|2021-01-14 20:45:10|5634.9|5632.1|5634.8|5632|5634.9|5632.1|5634.3|5631.5|20
1610657120000|2021-01-14 20:45:20|5634.6|5631.8|5634.8|5632|5634.8|5632|5634.6|5631.8|2
1610657130000|2021-01-14 20:45:30|5635.3|5632.5|5635.1|5632.3|5635.3|5632.5|5635.1|5632.3|6
1610657140000|2021-01-14 20:45:40|5634.8|5632|5636.1|5633.3|5636.3|5633.5|5634.8|5632|63
1610657150000|2021-01-14 20:45:50|5636.3|5633.5|5636.8|5634|5637.3|5634.5|5636.3|5633.5|24
1610657160000|2021-01-14 20:46:00|5637.3|5634.5|5637.8|5635|5637.8|5635|5636.8|5634|35
1610657170000|2021-01-14 20:46:10|5637.3|5634.5|5637.3|5634.5|5637.8|5635|5637.3|5634.5|268
1610657180000|2021-01-14 20:46:20|5636.9|5634.1|5633.6|5630.8|5637.1|5634.3|5633.3|5630.5|640
1610657190000|2021-01-14 20:46:30|5633.8|5631|5632.8|5630|5633.8|5631|5632.8|5630|3
1610657200000|2021-01-14 20:46:40|5632.6|5629.8|5632.8|5630|5633.3|5630.5|5632.3|5629.5|8
1610657210000|2021-01-14 20:46:50|5633.1|5630.3|5632.8|5630|5633.3|5630.5|5632.3|5629.5|88
1610657220000|2021-01-14 20:47:00|5632.6|5629.8|5631.8|5629|5633.1|5630.3|5631.3|5628.5|84
1610657230000|2021-01-14 20:47:10|5631.3|5628.5|5631.6|5628.8|5631.8|5629|5630.8|5628|113
1610657240000|2021-01-14 20:47:20|5631.8|5629|5634.8|5632|5635.1|5632.3|5631.8|5629|110
1610657250000|2021-01-14 20:47:30|5635.1|5632.3|5638.8|5636|5640.1|5637.3|5635.1|5632.3|126
1610657260000|2021-01-14 20:47:40|5639.1|5636.3|5638.3|5635.5|5639.3|5636.5|5637.3|5634.5|74
1610657270000|2021-01-14 20:47:50|5637.8|5635|5637.3|5634.5|5637.8|5635|5637.3|5634.5|3
1610657280000|2021-01-14 20:48:00|5637.6|5634.8|5639.1|5636.3|5639.3|5636.5|5637.6|5634.8|64
1610657290000|2021-01-14 20:48:10|5639.3|5636.5|5639.3|5636.5|5639.3|5636.5|5639.3|5636.5|1
1610657300000|2021-01-14 20:48:20|5639.1|5636.3|5637.8|5635|5639.1|5636.3|5637.3|5634.5|40
1610657310000|2021-01-14 20:48:30|5638.3|5635.5|5637.8|5635|5638.3|5635.5|5637.8|5635|32
1610657320000|2021-01-14 20:48:40|5638.3|5635.5|5637.8|5635|5638.3|5635.5|5637.8|5635|12
1610657330000|2021-01-14 20:48:50|5638.1|5635.3|5637.8|5635|5638.3|5635.5|5637.8|5635|1
1610657340000|2021-01-14 20:49:00|5638.3|5635.5|5639.8|5637|5639.8|5637|5638.3|5635.5|27
1610657350000|2021-01-14 20:49:10|5640.3|5637.5|5640.1|5637.3|5640.3|5637.5|5639.1|5636.3|54
1610657360000|2021-01-14 20:49:20|5639.8|5637|5639.3|5636.5|5639.8|5637|5639.3|5636.5|1
1610657370000|2021-01-14 20:49:30|5639.6|5636.8|5639.6|5636.8|5639.6|5636.8|5639.3|5636.5|1
1610657380000|2021-01-14 20:49:40|5639.3|5636.5|5638.8|5636|5639.3|5636.5|5638.8|5636|2
1610657390000|2021-01-14 20:49:50|5638.3|5635.5|5638.1|5635.3|5638.3|5635.5|5637.3|5634.5|9
1610657400000|2021-01-14 20:50:00|5638.3|5635.5|5636.6|5633.8|5638.3|5635.5|5636.6|5633.8|38
1610657410000|2021-01-14 20:50:10|5635.8|5633|5635.6|5632.8|5635.8|5633|5634.8|5632|1
1610657420000|2021-01-14 20:50:20|5636.3|5633.5|5636.3|5633.5|5637.3|5634.5|5636.3|5633.5|17
1610657430000|2021-01-14 20:50:30|5636.6|5633.8|5636.8|5634|5637.3|5634.5|5636.3|5633.5|39
1610657440000|2021-01-14 20:50:40|5637.1|5634.3|5636.8|5634|5637.3|5634.5|5636.6|5633.8|28
1610657450000|2021-01-14 20:50:50|5637.1|5634.3|5637.6|5634.8|5637.6|5634.8|5636.3|5633.5|55
1610657460000|2021-01-14 20:51:00|5637.8|5635|5637.1|5634.3|5637.8|5635|5636.8|5634|27
1610657470000|2021-01-14 20:51:10|5637.3|5634.5|5637.3|5634.5|5637.3|5634.5|5637.3|5634.5|1
1610657480000|2021-01-14 20:51:20|5637.1|5634.3|5636.8|5634|5637.3|5634.5|5636.3|5633.5|40
1610657490000|2021-01-14 20:51:30|5636.3|5633.5|5637.1|5634.3|5637.1|5634.3|5636.3|5633.5|19
1610657500000|2021-01-14 20:51:40|5637.3|5634.5|5637.3|5634.5|5637.3|5634.5|5637.3|5634.5|0
1610657510000|2021-01-14 20:51:50|5637.1|5634.3|5636.8|5634|5637.3|5634.5|5636.3|5633.5|73
1610657520000|2021-01-14 20:52:00|5636.6|5633.8|5636.8|5634|5636.8|5634|5636.3|5633.5|66
1610657530000|2021-01-14 20:52:10|5636.6|5633.8|5637.3|5634.5|5637.3|5634.5|5636.3|5633.5|59
1610657540000|2021-01-14 20:52:20|5637.1|5634.3|5636.3|5633.5|5637.1|5634.3|5636.3|5633.5|50
1610657550000|2021-01-14 20:52:30|||||||||9
1610657560000|2021-01-14 20:52:40|5634.3|5631.5|5635.1|5632.3|5635.3|5632.5|5634.3|5631.5|15
1610657570000|2021-01-14 20:52:50|5635.3|5632.5|5634.3|5631.5|5635.3|5632.5|5633.8|5631|24
1610657580000|2021-01-14 20:53:00|5634.6|5631.8|5633.3|5630.5|5635.1|5632.3|5633.3|5630.5|85
1610657590000|2021-01-14 20:53:10|5633.8|5631|5632.3|5629.5|5633.8|5631|5632.3|5629.5|49
1610657600000|2021-01-14 20:53:20|5633.3|5630.5|5633.3|5630.5|5633.3|5630.5|5633.3|5630.5|1
1610657610000|2021-01-14 20:53:30|||||||||2
1610657620000|2021-01-14 20:53:40|5632.9|5630.1|5632.8|5630|5633.3|5630.5|5631.8|5629|35
1610657630000|2021-01-14 20:53:50|5632.3|5629.5|5631.3|5628.5|5632.3|5629.5|5631.3|5628.5|5
1610657640000|2021-01-14 20:54:00|5630.6|5627.8|5631.3|5628.5|5631.3|5628.5|5630.3|5627.5|9
1610657650000|2021-01-14 20:54:10|5630.8|5628|5629.8|5627|5631.1|5628.3|5629.3|5626.5|44
1610657660000|2021-01-14 20:54:20|5629.3|5626.5|5629.3|5626.5|5629.3|5626.5|5629.3|5626.5|27
1610657670000|2021-01-14 20:54:30|||||||||72
1610657680000|2021-01-14 20:54:40|5629.9|5627.1|5630.3|5627.5|5630.3|5627.5|5629.3|5626.5|19
1610657690000|2021-01-14 20:54:50|5629.8|5627|5629.8|5627|5630.1|5627.3|5629.8|5627|10
1610657700000|2021-01-14 20:55:00|5630.1|5627.3|5629.8|5627|5630.3|5627.5|5629.8|5627|41
1610657710000|2021-01-14 20:55:10|5630.1|5627.3|5631.3|5628.5|5631.3|5628.5|5630.1|5627.3|25
1610657720000|2021-01-14 20:55:20|5631.6|5628.8|5632.1|5629.3|5632.1|5629.3|5631.6|5628.8|64
1610657730000|2021-01-14 20:55:30|5632.3|5629.5|5632.3|5629.5|5632.3|5629.5|5632.3|5629.5|0
1610657750000|2021-01-14 20:55:50|5632.1|5629.3|5630.8|5628|5632.3|5629.5|5630.8|5628|75
1610657760000|2021-01-14 20:56:00|||||||||1
1610657770000|2021-01-14 20:56:10|5631.1|5628.3|5632.3|5629.5|5632.3|5629.5|5631.1|5628.3|23
1610657780000|2021-01-14 20:56:20|5632.1|5629.3|5632.1|5629.3|5632.1|5629.3|5630.8|5628|32
1610657790000|2021-01-14 20:56:30|5632.3|5629.5|5632.1|5629.3|5632.3|5629.5|5631.3|5628.5|6
1610657800000|2021-01-14 20:56:40|5632.3|5629.5|5633.8|5631|5634.1|5631.3|5632.3|5629.5|41
1610657810000|2021-01-14 20:56:50|5633.1|5630.3|5633.1|5630.3|5633.1|5630.3|5633.1|5630.3|1
1610657820000|2021-01-14 20:57:00|5633.3|5630.5|5632.8|5630|5634.3|5631.5|5632.8|5630|59
1610657830000|2021-01-14 20:57:10|5633.1|5630.3|5633.3|5630.5|5634.3|5631.5|5632.6|5629.8|42
1610657840000|2021-01-14 20:57:20|5633.1|5630.3|5633.6|5630.8|5633.6|5630.8|5632.6|5629.8|121
1610657850000|2021-01-14 20:57:30|5633.8|5631|5633.3|5630.5|5633.8|5631|5633.3|5630.5|5
1610657860000|2021-01-14 20:57:40|5633.1|5630.3|5632.3|5629.5|5633.3|5630.5|5632.3|5629.5|7
1610657870000|2021-01-14 20:57:50|5631.8|5629|5631.8|5629|5632.3|5629.5|5631.8|5629|4
1610657880000|2021-01-14 20:58:00|5632.3|5629.5|5631.8|5629|5632.3|5629.5|5631.3|5628.5|58
1610657890000|2021-01-14 20:58:10|5631.6|5628.8|5630.9|5628.1|5631.8|5629|5629.9|5627.1|271
1610657910000|2021-01-14 20:58:30|5630.7|5627.9|5630.9|5628.1|5630.9|5628.1|5630.4|5627.6|37
1610657920000|2021-01-14 20:58:40|5631.1|5628.3|5632.9|5630.1|5632.9|5630.1|5631.1|5628.3|10
1610657930000|2021-01-14 20:58:50|5633.5|5630.7|5633.9|5631.1|5633.9|5631.1|5633.5|5630.7|7
1610657940000|2021-01-14 20:59:00|5633.4|5630.6|5633.2|5630.4|5633.9|5631.1|5632.9|5630.1|2
1610657950000|2021-01-14 20:59:10|5634|5631.2|5634.4|5631.6|5634.9|5632.1|5633.9|5631.1|44
1610657960000|2021-01-14 20:59:20|5635.2|5631.2|5635.6|5632.8|5635.6|5632.8|5634.6|5631.2|115
1610657970000|2021-01-14 20:59:30|||||||||5
1610657980000|2021-01-14 20:59:40|5635.4|5632.6|5636.6|5633.8|5636.9|5634.1|5635.4|5632.6|138
1610657990000|2021-01-14 20:59:50|5636.9|5634.1|5635.9|5633.1|5638.1|5635.3|5635.9|5633.1|71
1610658000000|2021-01-14 21:00:00|5635.6|5632.8|5636.9|5634.1|5636.9|5634.1|5635.6|5632.8|78
1610658010000|2021-01-14 21:00:10|5637.6|5634.8|5637.6|5634.8|5637.6|5634.8|5637.6|5634.8|7
1610658020000|2021-01-14 21:00:20|5637.9|5635.1|5637.9|5635.1|5637.9|5635.1|5637.9|5635.1|2
1610658030000|2021-01-14 21:00:30|5637.6|5634.8|5637.4|5634.6|5637.6|5634.8|5637.4|5634.6|1
1610658040000|2021-01-14 21:00:40|5637.2|5634.4|5634.9|5632.1|5637.2|5634.4|5634.9|5632.1|134
1610658070000|2021-01-14 21:01:10|5634.4|5631.6|5632.9|5630.1|5634.9|5632.1|5632.9|5630.1|16
1610658080000|2021-01-14 21:01:20|5633.1|5630.3|5632.9|5630.1|5633.1|5630.3|5632.9|5630.1|2
1610658090000|2021-01-14 21:01:30|5632.7|5629.9|5632.6|5629.8|5632.7|5629.9|5632.4|5629.6|13
1610658100000|2021-01-14 21:01:40|5633.1|5630.3|5633.1|5630.3|5633.1|5630.3|5632.9|5630.1|0
1610658110000|2021-01-14 21:01:50|5632.9|5630.1|5632.9|5630.1|5632.9|5630.1|5632.9|5630.1|8
1610658120000|2021-01-14 21:02:00|5632.4|5629.6|5631.9|5629.1|5632.4|5629.6|5631.3|5628.5|134
1610658130000|2021-01-14 21:02:10|5632.9|5630.1|5632.9|5630.1|5632.9|5630.1|5632.9|5630.1|8
1610658140000|2021-01-14 21:02:20|5632.3|5629.5|5630.6|5627.8|5632.3|5629.5|5630.6|5627.8|62
1610658150000|2021-01-14 21:02:30|5630.9|5628.1|5631.6|5628.8|5631.6|5628.8|5630.6|5627.8|20
1610658160000|2021-01-14 21:02:40|5631.4|5628.6|5631.4|5628.6|5631.4|5628.6|5631.4|5628.6|1
1610658190000|2021-01-14 21:03:10|5631.9|5629.1|5632.4|5629.6|5632.4|5629.6|5631.9|5629.1|6
1610658200000|2021-01-14 21:03:20|5632.6|5629.8|5632.6|5629.8|5632.6|5629.8|5632.6|5629.8|0
1610658210000|2021-01-14 21:03:30|5632.4|5629.6|5631.9|5629.1|5632.4|5629.6|5631.9|5629.1|5
1610658250000|2021-01-14 21:04:10|5632.4|5629.6|5632.4|5629.6|5632.4|5629.6|5632.4|5629.6|0
1610658270000|2021-01-14 21:04:30|5632.6|5629.8|5632.6|5629.8|5632.6|5629.8|5632.6|5629.8|6
1610658280000|2021-01-14 21:04:40|5632.9|5630.1|5632.9|5630.1|5632.9|5630.1|5632.9|5630.1|0
1610658290000|2021-01-14 21:04:50|5633.3|5630.5|5633.3|5630.5|5633.3|5630.5|5633.3|5630.5|21
1610658310000|2021-01-14 21:05:10|||||||||13
1610658320000|2021-01-14 21:05:20|5633.6|5630.8|5635.1|5632.3|5635.3|5632.5|5633.6|5630.8|31
1610658330000|2021-01-14 21:05:30|5634.9|5632.1|5634.9|5632.1|5634.9|5632.1|5634.9|5632.1|0
1610658340000|2021-01-14 21:05:40|5634.6|5631.8|5634.6|5631.8|5634.6|5631.8|5634.6|5631.8|0
1610658350000|2021-01-14 21:05:50|5634.9|5632.1|5634.9|5632.1|5634.9|5632.1|5634.9|5632.1|6
1610658370000|2021-01-14 21:06:10|5636.3|5633.5|5636.3|5633.5|5636.3|5633.5|5636.3|5633.5|7
1610658380000|2021-01-14 21:06:20|||||||||3
1610658390000|2021-01-14 21:06:30|5636.6|5633.8|5637.1|5634.3|5637.2|5634.4|5636.6|5633.8|7
1610658400000|2021-01-14 21:06:40|5636.9|5634.1|5636.9|5634.1|5636.9|5634.1|5636.9|5634.1|0
1610658410000|2021-01-14 21:06:50|5636.6|5633.8|5636.6|5633.8|5636.6|5633.8|5636.6|5633.8|1
1610658420000|2021-01-14 21:07:00|5635.9|5633.1|5636.3|5633.5|5636.3|5633.5|5635.9|5633.1|11
1610658430000|2021-01-14 21:07:10|5636.6|5633.8|5636.6|5633.8|5636.6|5633.8|5636.6|5633.8|53
1610658440000|2021-01-14 21:07:20|5635.4|5632.6|5635.6|5632.8|5635.6|5632.8|5635.4|5632.6|7
1610658450000|2021-01-14 21:07:30|5635.9|5633.1|5635.9|5633.1|5635.9|5633.1|5635.9|5633.1|0
1610658460000|2021-01-14 21:07:40|5635.6|5632.8|5635.6|5632.8|5635.6|5632.8|5634.9|5632.1|24
1610658470000|2021-01-14 21:07:50|5634.9|5632.1|5634.9|5632.1|5634.9|5632.1|5634.9|5632.1|1
1610658520000|2021-01-14 21:08:40|5634.5|5631.7|5633.9|5631.1|5634.5|5631.7|5633.9|5631.1|7
1610658530000|2021-01-14 21:08:50|||||||||2
1610658550000|2021-01-14 21:09:10|5634.4|5631.6|5634.4|5631.6|5634.4|5631.6|5634.4|5631.6|1
1610658560000|2021-01-14 21:09:20|5634.6|5631.8|5634.6|5631.8|5634.6|5631.8|5634.6|5631.8|4
1610658570000|2021-01-14 21:09:30|5634.4|5631.6|5633.9|5631.1|5634.4|5631.6|5633.9|5631.1|2
1610658580000|2021-01-14 21:09:40|5634.1|5631.3|5634.1|5631.3|5634.1|5631.3|5634.1|5631.3|2
1610658590000|2021-01-14 21:09:50|5634.2|5631.4|5633.9|5631.1|5634.2|5631.4|5633.9|5631.1|0
1610658620000|2021-01-14 21:10:20|5634.6|5631.8|5634.6|5631.8|5634.6|5631.8|5634.6|5631.8|6
1610658630000|2021-01-14 21:10:30|5634.9|5632.1|5634.9|5632.1|5634.9|5632.1|5634.9|5632.1|3
1610658640000|2021-01-14 21:10:40|5635.3|5632.5|5635.6|5632.8|5635.6|5632.8|5635.3|5632.5|7
1610658650000|2021-01-14 21:10:50|5635.3|5632.5|5635.3|5632.5|5635.3|5632.5|5634.9|5632.1|4
1610658660000|2021-01-14 21:11:00|5634.9|5632.1|5636.2|5633.4|5636.9|5634.1|5634.9|5632.1|78
1610658670000|2021-01-14 21:11:10|5635.9|5633.1|5635.9|5633.1|5635.9|5633.1|5635.9|5633.1|0
1610658710000|2021-01-14 21:11:50|5634.9|5632.1|5635.4|5632.6|5635.6|5632.8|5634.9|5632.1|31
1610658720000|2021-01-14 21:12:00|5635.6|5632.8|5635.6|5632.8|5635.6|5632.8|5635.6|5632.8|11
1610658740000|2021-01-14 21:12:20|5635.1|5632.3|5634.9|5632.1|5635.1|5632.3|5634.9|5632.1|4
1610658750000|2021-01-14 21:12:30|5634.7|5631.9|5634.6|5631.8|5634.7|5631.9|5634.4|5631.6|13
1610658760000|2021-01-14 21:12:40|5634.4|5631.6|5633.9|5631.1|5634.6|5631.8|5633.9|5631.1|1
1610658770000|2021-01-14 21:12:50|||||||||1
1610658780000|2021-01-14 21:13:00|5634.2|5631.4|5634.6|5631.8|5634.6|5631.8|5634.2|5631.4|4
1610658790000|2021-01-14 21:13:10|||||||||10
1610658800000|2021-01-14 21:13:20|||||||||10
1610658810000|2021-01-14 21:13:30|5634.9|5632.1|5634.9|5632.1|5634.9|5632.1|5634.9|5632.1|0
1610658820000|2021-01-14 21:13:40|5635.3|5632.5|5635.3|5632.5|5635.3|5632.5|5635.3|5632.5|9
1610658830000|2021-01-14 21:13:50|5635.6|5632.8|5635.4|5632.6|5635.6|5632.8|5635.4|5632.6|3
1610658840000|2021-01-14 21:14:00|5636.1|5633.3|5635.9|5633.1|5636.3|5633.5|5635.9|5633.1|119
1610658850000|2021-01-14 21:14:10|5636.3|5633.5|5636.1|5633.3|5636.3|5633.5|5636.1|5633.3|3
1610658860000|2021-01-14 21:14:20|||||||||23
1610658870000|2021-01-14 21:14:30|5635.9|5633.1|5635.1|5632.3|5635.9|5633.1|5635.1|5632.3|12
1610658880000|2021-01-14 21:14:40|5635.4|5632.6|5637.6|5634.8|5637.6|5634.8|5635.4|5632.6|38
1610658890000|2021-01-14 21:14:50|||||||||1
1610658900000|2021-01-14 21:15:00|5637.9|5635.1|5636.9|5634.1|5637.9|5635.1|5636.9|5634.1|1
1610658910000|2021-01-14 21:15:10|||||||||3
1610658920000|2021-01-14 21:15:20|5637.6|5634.8|5637.6|5634.8|5637.6|5634.8|5637.6|5634.8|3
1610658960000|2021-01-14 21:16:00|5637.1|5634.3|5637.1|5634.3|5637.1|5634.3|5637.1|5634.3|0
1610658970000|2021-01-14 21:16:10|5636.9|5634.1|5636.9|5634.1|5636.9|5634.1|5636.9|5634.1|5
1610658980000|2021-01-14 21:16:20|5637.2|5634.4|5637.6|5634.8|5637.6|5634.8|5637.2|5634.4|8
1610658990000|2021-01-14 21:16:30|5637.9|5635.1|5637.4|5634.6|5637.9|5635.1|5636.9|5634.1|7
1610659000000|2021-01-14 21:16:40|5639.6|5636.8|5638.6|5635.8|5639.6|5636.8|5638.6|5635.8|114
1610659010000|2021-01-14 21:16:50|5638.4|5635.6|5638.4|5635.6|5638.4|5635.6|5638.4|5635.6|1
1610659040000|2021-01-14 21:17:20|5638.6|5635.8|5638.9|5636.1|5638.9|5636.1|5638.6|5635.8|0
1610659050000|2021-01-14 21:17:30|5638.6|5635.8|5638.6|5635.8|5638.6|5635.8|5638.6|5635.8|0
1610659070000|2021-01-14 21:17:50|5638.4|5635.6|5638.4|5635.6|5638.4|5635.6|5638.4|5635.6|1
1610659080000|2021-01-14 21:18:00|||||||||1
1610659100000|2021-01-14 21:18:20|5637.9|5635.1|5637.9|5635.1|5637.9|5635.1|5637.9|5635.1|2
1610659130000|2021-01-14 21:18:50|5638.4|5635.6|5638.4|5635.6|5638.4|5635.6|5638.4|5635.6|0
1610659140000|2021-01-14 21:19:00|5637.9|5635.1|5637.9|5635.1|5637.9|5635.1|5637.9|5635.1|4
1610659170000|2021-01-14 21:19:30|||||||||1
1610659180000|2021-01-14 21:19:40|5638.1|5635.3|5638.1|5635.3|5638.1|5635.3|5638.1|5635.3|1
1610659190000|2021-01-14 21:19:50|5638.4|5635.6|5638.9|5636.1|5638.9|5636.1|5638.4|5635.6|5
1610659200000|2021-01-14 21:20:00|5637.9|5635.1|5638.9|5636.1|5638.9|5636.1|5637.9|5635.1|11
1610659210000|2021-01-14 21:20:10|||||||||2
1610659220000|2021-01-14 21:20:20|5637.9|5635.1|5637.9|5635.1|5637.9|5635.1|5637.9|5635.1|12
1610659230000|2021-01-14 21:20:30|5638.4|5635.6|5637.9|5635.1|5638.9|5636.1|5637.9|5635.1|68
1610659240000|2021-01-14 21:20:40|5638.3|5635.5|5638.3|5635.5|5638.3|5635.5|5638.3|5635.5|1
1610659260000|2021-01-14 21:21:00|5638.9|5636.1|5638.9|5636.1|5638.9|5636.1|5638.9|5636.1|0
1610659270000|2021-01-14 21:21:10|||||||||2
1610659280000|2021-01-14 21:21:20|5638.6|5635.8|5638.9|5636.1|5638.9|5636.1|5638.6|5635.8|5
1610659290000|2021-01-14 21:21:30|5637.9|5635.1|5638.4|5635.6|5638.4|5635.6|5637.9|5635.1|6
1610659310000|2021-01-14 21:21:50|5638.6|5635.8|5638.4|5635.6|5638.6|5635.8|5638.4|5635.6|0
1610659320000|2021-01-14 21:22:00|5638.6|5635.8|5638.4|5635.6|5638.6|5635.8|5638.4|5635.6|1
1610659350000|2021-01-14 21:22:30|5638.1|5635.3|5638.1|5635.3|5638.1|5635.3|5638.1|5635.3|0
1610659360000|2021-01-14 21:22:40|5638.4|5635.6|5638.9|5636.1|5638.9|5636.1|5638.4|5635.6|3
1610659370000|2021-01-14 21:22:50|||||||||2
1610659380000|2021-01-14 21:23:00|5638.6|5635.8|5638.4|5635.6|5638.6|5635.8|5638.4|5635.6|5
1610659390000|2021-01-14 21:23:10|5637.9|5635.1|5636.9|5634.1|5637.9|5635.1|5636.9|5634.1|7
1610659400000|2021-01-14 21:23:20|||||||||1
1610659410000|2021-01-14 21:23:30|5636.6|5633.8|5636.6|5633.8|5636.6|5633.8|5636.4|5633.6|1
1610659420000|2021-01-14 21:23:40|5636.9|5634.1|5636.6|5633.8|5636.9|5634.1|5636.4|5633.6|2
1610659430000|2021-01-14 21:23:50|||||||||2
1610659450000|2021-01-14 21:24:10|5636.9|5634.1|5637.9|5635.1|5637.9|5635.1|5636.9|5634.1|4
1610659460000|2021-01-14 21:24:20|5638.1|5635.3|5638.1|5635.3|5638.1|5635.3|5638.1|5635.3|2
1610659470000|2021-01-14 21:24:30|5637.9|5635.1|5636.9|5634.1|5637.9|5635.1|5636.9|5634.1|1
1610659490000|2021-01-14 21:24:50|5637.1|5634.3|5636.9|5634.1|5637.1|5634.3|5636.9|5634.1|1
1610659500000|2021-01-14 21:25:00|5637.1|5634.3|5637.6|5634.8|5637.6|5634.8|5637.1|5634.3|0
1610659510000|2021-01-14 21:25:10|5637.1|5634.3|5637.6|5634.8|5637.6|5634.8|5637.1|5634.3|1
1610659520000|2021-01-14 21:25:20|5637.1|5634.3|5636.9|5634.1|5637.1|5634.3|5636.9|5634.1|0
1610659550000|2021-01-14 21:25:50|||||||||1
1610659560000|2021-01-14 21:26:00|||||||||3
1610659610000|2021-01-14 21:26:50|5637.3|5634.5|5637.6|5634.8|5637.6|5634.8|5637.1|5634.3|1266
1610659620000|2021-01-14 21:27:00|5637.1|5634.3|5637.6|5634.8|5637.6|5634.8|5637.1|5634.3|1
1610659630000|2021-01-14 21:27:10|5637.9|5635.1|5638.3|5635.5|5638.6|5635.8|5637.9|5635.1|13
1610659660000|2021-01-14 21:27:40|5638.6|5635.8|5638.6|5635.8|5638.6|5635.8|5638.6|5635.8|2
1610659670000|2021-01-14 21:27:50|||||||||26
1610659690000|2021-01-14 21:28:10|||||||||2
1610659700000|2021-01-14 21:28:20|5639.3|5636.5|5639.1|5636.3|5640.3|5637.5|5638.3|5635.5|801
1610659710000|2021-01-14 21:28:30|5638.8|5636|5638.8|5636|5638.8|5636|5638.8|5636|22
1610659720000|2021-01-14 21:28:40|5638.3|5635.5|5638.3|5635.5|5638.3|5635.5|5638.3|5635.5|1
1610659730000|2021-01-14 21:28:50|||||||||3
1610659740000|2021-01-14 21:29:00|5638.6|5635.8|5638.6|5635.8|5638.6|5635.8|5638.6|5635.8|8
1610659750000|2021-01-14 21:29:10|||||||||35
1610659770000|2021-01-14 21:29:30|5638.3|5635.5|5638.3|5635.5|5638.3|5635.5|5638.3|5635.5|0
1610659790000|2021-01-14 21:29:50|5638.1|5635.3|5637.6|5634.8|5638.1|5635.3|5637.6|5634.8|1
1610659800000|2021-01-14 21:30:00|5637.8|5635|5637.6|5634.8|5638.3|5635.5|5637.6|5634.8|3
1610659820000|2021-01-14 21:30:20|5637.9|5635.1|5637.1|5634.3|5638.6|5635.8|5637.1|5634.3|13
1610659830000|2021-01-14 21:30:30|5637.6|5634.8|5637.3|5634.5|5637.6|5634.8|5637.3|5634.5|1
1610659840000|2021-01-14 21:30:40|5637.6|5634.8|5638.1|5635.3|5638.1|5635.3|5637.6|5634.8|3
1610659850000|2021-01-14 21:30:50|5637.9|5635.1|5637.6|5634.8|5637.9|5635.1|5637.6|5634.8|10
1610659860000|2021-01-14 21:31:00|5637.1|5634.3|5637.3|5634.5|5638.3|5635.5|5637.1|5634.3|295
1610659870000|2021-01-14 21:31:10|5638.3|5635.5|5638.3|5635.5|5638.3|5635.5|5638.3|5635.5|20
1610659880000|2021-01-14 21:31:20|5637.8|5635|5637.6|5634.8|5637.8|5635|5637.6|5634.8|1
1610659890000|2021-01-14 21:31:30|5637.3|5634.5|5637.3|5634.5|5637.3|5634.5|5637.3|5634.5|1
1610659900000|2021-01-14 21:31:40|5638.3|5635.5|5638.3|5635.5|5638.3|5635.5|5638.3|5635.5|22
1610659910000|2021-01-14 21:31:50|||||||||2
1610659920000|2021-01-14 21:32:00|5638.8|5636|5638.8|5636|5639.1|5636.3|5638.8|5636|4
1610659950000|2021-01-14 21:32:30|5638.6|5635.8|5638.3|5635.5|5638.6|5635.8|5638.3|5635.5|0
1610659960000|2021-01-14 21:32:40|5639.3|5636.5|5639.3|5636.5|5639.3|5636.5|5639.3|5636.5|45
1610659990000|2021-01-14 21:33:10|5640.3|5637.5|5640.3|5637.5|5640.3|5637.5|5640.3|5637.5|33
1610660040000|2021-01-14 21:34:00|||||||||2
1610660060000|2021-01-14 21:34:20|||||||||1
1610660080000|2021-01-14 21:34:40|5641.1|5638.3|5640.8|5638|5641.1|5638.3|5640.8|5638|8
1610660090000|2021-01-14 21:34:50|5641.1|5638.3|5641.3|5638.5|5641.3|5638.5|5641.1|5638.3|1
1610660100000|2021-01-14 21:35:00|||||||||8
1610660110000|2021-01-14 21:35:10|5642.1|5639.3|5642.3|5639.5|5642.3|5639.5|5642.1|5639.3|11
1610660120000|2021-01-14 21:35:20|5642.1|5639.3|5641.3|5638.5|5642.1|5639.3|5641.3|5638.5|1
1610660140000|2021-01-14 21:35:40|5642.6|5639.8|5643.3|5640.5|5643.3|5640.5|5642.6|5639.8|19
1610660150000|2021-01-14 21:35:50|||||||||1
1610660160000|2021-01-14 21:36:00|5643.1|5640.3|5643.3|5640.5|5643.3|5640.5|5642.8|5640|39
1610660170000|2021-01-14 21:36:10|5643.1|5640.3|5642.6|5639.8|5643.1|5640.3|5642.6|5639.8|2
1610660180000|2021-01-14 21:36:20|5642.3|5639.5|5643.1|5640.3|5643.1|5640.3|5642.3|5639.5|57
1610660210000|2021-01-14 21:36:50|5642.8|5640|5642.3|5639.5|5642.8|5640|5642.3|5639.5|1
1610660220000|2021-01-14 21:37:00|||||||||2
1610660230000|2021-01-14 21:37:10|||||||||3
1610660240000|2021-01-14 21:37:20|5641.8|5639|5641.8|5639|5641.8|5639|5641.8|5639|7
1610660250000|2021-01-14 21:37:30|5642.1|5639.3|5642.1|5639.3|5642.1|5639.3|5642.1|5639.3|0
1610660260000|2021-01-14 21:37:40|5641.8|5639|5641.8|5639|5641.8|5639|5641.8|5639|2
1610660270000|2021-01-14 21:37:50|5641.6|5638.8|5641.3|5638.5|5641.6|5638.8|5641.3|5638.5|0
1610660290000|2021-01-14 21:38:10|5640.9|5638.1|5640.8|5638|5640.9|5638.1|5640.3|5637.5|9
1610660300000|2021-01-14 21:38:20|5641.1|5638.3|5640.8|5638|5641.1|5638.3|5640.8|5638|1
1610660320000|2021-01-14 21:38:40|5641.3|5638.5|5641.3|5638.5|5641.3|5638.5|5641.3|5638.5|0
1610660330000|2021-01-14 21:38:50|||||||||3
1610660340000|2021-01-14 21:39:00|5642.1|5639.3|5641.8|5639|5642.1|5639.3|5641.8|5639|8
1610660350000|2021-01-14 21:39:10|5641.6|5638.8|5641.6|5638.8|5641.6|5638.8|5641.6|5638.8|22
1610660360000|2021-01-14 21:39:20|5642.1|5639.3|5641.6|5638.8|5642.1|5639.3|5641.6|5638.8|0
1610660390000|2021-01-14 21:39:50|5641.8|5639|5642.1|5639.3|5642.1|5639.3|5641.8|5639|5
1610660420000|2021-01-14 21:40:20|5641.9|5639.1|5641.6|5638.8|5641.9|5639.1|5641.6|5638.8|0
1610660430000|2021-01-14 21:40:30|5641.9|5639.1|5641.9|5639.1|5641.9|5639.1|5641.9|5639.1|0
1610660440000|2021-01-14 21:40:40|5642.1|5639.3|5642.1|5639.3|5642.1|5639.3|5642.1|5639.3|1
1610660450000|2021-01-14 21:40:50|5642.3|5639.5|5642.6|5639.8|5642.6|5639.8|5642.3|5639.5|0
1610660460000|2021-01-14 21:41:00|||||||||33
1610660470000|2021-01-14 21:41:10|5642.9|5640.1|5642.9|5640.1|5642.9|5640.1|5642.9|5640.1|11
1610660500000|2021-01-14 21:41:40|||||||||1
1610660510000|2021-01-14 21:41:50|5642.6|5639.8|5642.3|5639.5|5642.6|5639.8|5642.3|5639.5|1
1610660520000|2021-01-14 21:42:00|5642.6|5639.8|5644.3|5641.5|5646.3|5643.5|5642.6|5639.8|27
1610660540000|2021-01-14 21:42:20|5644.1|5641.3|5643.1|5640.3|5644.1|5641.3|5643.1|5640.3|4
1610660560000|2021-01-14 21:42:40|5642.1|5639.3|5642.1|5639.3|5642.1|5639.3|5642.1|5639.3|4
1610660590000|2021-01-14 21:43:10|5641.9|5639.1|5641.3|5638.5|5641.9|5639.1|5641.1|5638.3|1
1610660610000|2021-01-14 21:43:30|5641.6|5638.8|5641.6|5638.8|5642.1|5639.3|5640.6|5637.8|5
1610660620000|2021-01-14 21:43:40|5642.1|5639.3|5642.8|5640|5642.8|5640|5642.1|5639.3|12
1610660630000|2021-01-14 21:43:50|5643.3|5640.5|5643.6|5640.8|5646.3|5643.5|5643.3|5640.5|20
1610660640000|2021-01-14 21:44:00|5643.4|5640.6|5643.4|5640.6|5643.6|5640.8|5643.4|5640.6|4
1610660650000|2021-01-14 21:44:10|5643.6|5640.8|5643.4|5640.6|5643.6|5640.8|5643.4|5640.6|1
1610660660000|2021-01-14 21:44:20|5643.6|5640.8|5643.6|5640.8|5643.6|5640.8|5643.4|5640.6|4
1610660670000|2021-01-14 21:44:30|5643.4|5640.6|5643.4|5640.6|5643.6|5640.8|5643.4|5640.6|2
1610660680000|2021-01-14 21:44:40|5643.6|5640.8|5643.4|5640.6|5643.6|5640.8|5643.4|5640.6|1
1610660690000|2021-01-14 21:44:50|5643.6|5640.8|5643.6|5640.8|5643.6|5640.8|5643.6|5640.8|2
1610660700000|2021-01-14 21:45:00|5643.4|5640.6|5643.9|5641.1|5644.1|5641.3|5643.4|5640.6|8
1610660710000|2021-01-14 21:45:10|5643.6|5640.8|5643.6|5640.8|5643.6|5640.8|5643.6|5640.8|0
1610660740000|2021-01-14 21:45:40|5643.4|5640.6|5643.4|5640.6|5643.4|5640.6|5643.4|5640.6|2
1610660800000|2021-01-14 21:46:40|5643.2|5640.4|5642.1|5639.3|5643.2|5640.4|5642.1|5639.3|4
1610660810000|2021-01-14 21:46:50|5642.6|5639.8|5642.6|5639.8|5642.6|5639.8|5642.6|5639.8|0
1610660820000|2021-01-14 21:47:00|5642.4|5639.6|5642.4|5639.6|5642.4|5639.6|5642.4|5639.6|1
1610660850000|2021-01-14 21:47:30|||||||||3
1610660860000|2021-01-14 21:47:40|5641.9|5639.1|5642.4|5639.6|5642.4|5639.6|5641.9|5639.1|2
1610660880000|2021-01-14 21:48:00|5642.6|5639.8|5642.4|5639.6|5642.6|5639.8|5642.4|5639.6|0
1610660890000|2021-01-14 21:48:10|5641.9|5639.1|5641.9|5639.1|5641.9|5639.1|5641.9|5639.1|0
1610660900000|2021-01-14 21:48:20|5641.7|5638.9|5641.4|5638.6|5641.7|5638.9|5641.4|5638.6|0
1610660910000|2021-01-14 21:48:30|5641.6|5638.8|5642.4|5639.6|5642.4|5639.6|5641.6|5638.8|1
1610660930000|2021-01-14 21:48:50|5642.1|5639.3|5642.1|5639.3|5642.1|5639.3|5642.1|5639.3|3
1610660940000|2021-01-14 21:49:00|5642.8|5640|5644.3|5641.5|5644.3|5641.5|5642.8|5640|2
1610660950000|2021-01-14 21:49:10|5645.1|5642.3|5647.1|5644.3|5647.3|5644.5|5645.1|5642.3|59
1610660960000|2021-01-14 21:49:20|5646.9|5644.1|5647.9|5645.1|5648.1|5645.3|5646.9|5644.1|8
1610660970000|2021-01-14 21:49:30|5648.1|5645.3|5648.6|5645.8|5648.6|5645.8|5648.1|5645.3|11
1610660980000|2021-01-14 21:49:40|5648.9|5646.1|5648.9|5646.1|5648.9|5646.1|5648.9|5646.1|14
1610660990000|2021-01-14 21:49:50|5649.1|5646.3|5649.6|5646.8|5649.6|5646.8|5649.1|5646.3|12
1610661000000|2021-01-14 21:50:00|5649.9|5647.1|5649.9|5647.1|5650.4|5647.6|5649.6|5646.8|8
1610661010000|2021-01-14 21:50:10|5649.6|5646.8|5648.4|5645.6|5649.6|5646.8|5648.4|5645.6|9
1610661020000|2021-01-14 21:50:20|5648.1|5645.3|5647.4|5644.6|5648.1|5645.3|5647.4|5644.6|1
1610661030000|2021-01-14 21:50:30|5647.1|5644.3|5647.1|5644.3|5647.1|5644.3|5647.1|5644.3|3
1610661040000|2021-01-14 21:50:40|5646.6|5643.8|5646.6|5643.8|5646.6|5643.8|5646.4|5643.6|0
1610661060000|2021-01-14 21:51:00|5645.9|5643.1|5645.9|5643.1|5645.9|5643.1|5645.9|5643.1|0
1610661080000|2021-01-14 21:51:20|||||||||1
1610661090000|2021-01-14 21:51:30|||||||||5
1610661110000|2021-01-14 21:51:50|5646.6|5643.8|5646.4|5643.6|5646.6|5643.8|5646.4|5643.6|3
1610661120000|2021-01-14 21:52:00|5646.6|5643.8|5645.9|5643.1|5646.6|5643.8|5645.9|5643.1|0
1610661160000|2021-01-14 21:52:40|||||||||10
1610661170000|2021-01-14 21:52:50|5645.1|5642.3|5644.6|5641.8|5645.1|5642.3|5644.6|5641.8|1
1610661180000|2021-01-14 21:53:00|5644.9|5642.1|5643.9|5641.1|5645.1|5642.3|5643.9|5641.1|1
1610661190000|2021-01-14 21:53:10|5643.6|5640.8|5643.6|5640.8|5643.6|5640.8|5643.6|5640.8|4
1610661200000|2021-01-14 21:53:20|5643.4|5640.6|5642.9|5640.1|5643.4|5640.6|5642.9|5640.1|1
1610661210000|2021-01-14 21:53:30|||||||||2
1610661220000|2021-01-14 21:53:40|||||||||2
1610661230000|2021-01-14 21:53:50|||||||||1
1610661240000|2021-01-14 21:54:00|5643.6|5640.8|5643.6|5640.8|5643.6|5640.8|5643.6|5640.8|3
1610661250000|2021-01-14 21:54:10|5644.1|5641.3|5644.6|5641.8|5644.6|5641.8|5643.9|5641.1|1
1610661260000|2021-01-14 21:54:20|5645.6|5642.8|5645.6|5642.8|5645.6|5642.8|5645.6|5642.8|0
1610661270000|2021-01-14 21:54:30|5645.2|5642.4|5645.6|5642.8|5645.6|5642.8|5644.6|5641.8|4
1610661280000|2021-01-14 21:54:40|5645.9|5643.1|5644.9|5642.1|5645.9|5643.1|5644.6|5641.8|24
1610661290000|2021-01-14 21:54:50|5645.1|5642.3|5645.6|5642.8|5645.6|5642.8|5645.1|5642.3|1
1610661300000|2021-01-14 21:55:00|5645.9|5643.1|5645.6|5642.8|5646.9|5644.1|5645.6|5642.8|25
1610661320000|2021-01-14 21:55:20|5645.2|5642.4|5644.6|5641.8|5645.2|5642.4|5644.6|5641.8|0
1610661330000|2021-01-14 21:55:30|5644.9|5642.1|5644.9|5642.1|5644.9|5642.1|5644.9|5642.1|0
1610661340000|2021-01-14 21:55:40|5644.6|5641.8|5644.6|5641.8|5644.6|5641.8|5644.6|5641.8|0
1610661400000|2021-01-14 21:56:40|5644.9|5642.1|5645.6|5642.8|5645.9|5643.1|5644.9|5642.1|4
1610661410000|2021-01-14 21:56:50|5645.4|5642.6|5645.9|5643.1|5645.9|5643.1|5645.4|5642.6|1
1610661420000|2021-01-14 21:57:00|5645.6|5642.8|5645.9|5643.1|5645.9|5643.1|5644.9|5642.1|18
1610661430000|2021-01-14 21:57:10|5645.6|5642.8|5645.6|5642.8|5645.6|5642.8|5645.6|5642.8|8
1610661440000|2021-01-14 21:57:20|5645.1|5642.3|5645.3|5642.5|5645.3|5642.5|5645.1|5642.3|1
1610661450000|2021-01-14 21:57:30|5645.9|5643.1|5645.6|5642.8|5645.9|5643.1|5645.6|5642.8|8
1610661460000|2021-01-14 21:57:40|5646.1|5643.3|5646.8|5644|5646.8|5644|5646.1|5643.3|1
1610661470000|2021-01-14 21:57:50|5647.1|5644.3|5646.6|5643.8|5647.1|5644.3|5646.6|5643.8|1
1610661480000|2021-01-14 21:58:00|5646.8|5644|5646.6|5643.8|5646.8|5644|5646.6|5643.8|4
1610661490000|2021-01-14 21:58:10|5646.8|5644|5646.6|5643.8|5647.3|5644.5|5646.6|5643.8|6
1610661500000|2021-01-14 21:58:20|5646.3|5643.5|5645.9|5643.1|5646.3|5643.5|5645.9|5643.1|7
1610661520000|2021-01-14 21:58:40|5645.6|5642.8|5645.6|5642.8|5645.6|5642.8|5645.6|5642.8|0
1610661530000|2021-01-14 21:58:50|5645.9|5643.1|5645.9|5643.1|5645.9|5643.1|5645.9|5643.1|2
1610661540000|2021-01-14 21:59:00|||||||||6
1610661550000|2021-01-14 21:59:10|5645.6|5642.8|5645.6|5642.8|5645.6|5642.8|5645.6|5642.8|3
1610661560000|2021-01-14 21:59:20|||||||||6
1610661570000|2021-01-14 21:59:30|||||||||3
1610661580000|2021-01-14 21:59:40|||||||||1
1610661590000|2021-01-14 21:59:50|5647.1|5643.1|5647.1|5643.1|5647.1|5643.1|5647.1|5643.1|28
1610661600000|2021-01-14 22:00:00|5648.2|5644.2|5647.9|5643.9|5648.2|5644.2|5647.9|5643.9|5
1610661610000|2021-01-14 22:00:10|5651.7|5641.7|5651.7|5641.7|5651.9|5641.9|5651.7|5641.7|0
1610661620000|2021-01-14 22:00:20|5651.9|5641.9|5651.9|5641.9|5651.9|5641.9|5651.9|5641.9|0
1610661630000|2021-01-14 22:00:30|5651.7|5641.7|5651.7|5641.7|5651.7|5641.7|5651.7|5641.7|0
1610661640000|2021-01-14 22:00:40|5651.9|5641.9|5651.9|5641.9|5651.9|5641.9|5651.9|5641.9|0
1610661710000|2021-01-14 22:01:50|5652.4|5642.4|5652.4|5642.4|5652.4|5642.4|5652.4|5642.4|0
1610661870000|2021-01-14 22:04:30|5652.9|5642.9|5652.9|5642.9|5652.9|5642.9|5652.9|5642.9|0
1610662000000|2021-01-14 22:06:40|||||||||1
1610662020000|2021-01-14 22:07:00|5653.4|5643.4|5653.4|5643.4|5653.4|5643.4|5653.4|5643.4|0
1610662120000|2021-01-14 22:08:40|||||||||5
1610662140000|2021-01-14 22:09:00|5654.7|5644.7|5654.7|5644.7|5654.7|5644.7|5654.7|5644.7|0
1610662150000|2021-01-14 22:09:10|5654.9|5644.9|5654.9|5644.9|5654.9|5644.9|5654.9|5644.9|0
1610662160000|2021-01-14 22:09:20|5654.4|5644.4|5654.4|5644.4|5654.4|5644.4|5654.4|5644.4|0
1610662210000|2021-01-14 22:10:10|||||||||5
1610662220000|2021-01-14 22:10:20|5655.4|5645.4|5653.9|5643.9|5655.4|5645.4|5653.9|5643.9|0
1610662230000|2021-01-14 22:10:30|5653.4|5643.4|5652.9|5642.9|5653.4|5643.4|5652.9|5642.9|3
1610662240000|2021-01-14 22:10:40|5653.2|5643.2|5653.2|5643.2|5653.2|5643.2|5653.2|5643.2|0
1610662250000|2021-01-14 22:10:50|5653.4|5643.4|5654.7|5644.7|5654.7|5644.7|5653.4|5643.4|0
1610662260000|2021-01-14 22:11:00|5654.9|5644.9|5655.2|5645.2|5655.2|5645.2|5654.9|5644.9|0
1610662270000|2021-01-14 22:11:10|5655.7|5645.7|5655.9|5645.9|5655.9|5645.9|5655.7|5645.7|0
1610662290000|2021-01-14 22:11:30|5655.7|5645.7|5655.5|5645.5|5655.7|5645.7|5655.5|5645.5|0
1610662300000|2021-01-14 22:11:40|5655.9|5645.9|5652.9|5648.9|5655.9|5648.9|5652.7|5645.4|2
1610662310000|2021-01-14 22:11:50|5656.6|5646.6|5650.9|5646.9|5657.4|5647.5|5650.9|5644.3|2
1610662330000|2021-01-14 22:12:10|5653.9|5643.9|5655.2|5645.2|5655.2|5645.2|5653.9|5643.9|0
1610662340000|2021-01-14 22:12:20|5655.9|5645.9|5656.7|5646.7|5656.7|5646.7|5655.9|5645.9|0
1610662350000|2021-01-14 22:12:30|5656.9|5646.9|5657.7|5647.7|5657.7|5647.7|5656.9|5646.9|0
1610662360000|2021-01-14 22:12:40|5658.2|5648.2|5650.8|5648|5658.2|5648.6|5650.8|5647.5|2
1610662370000|2021-01-14 22:12:50|5651.4|5648.6|5655.7|5645.7|5655.7|5648.6|5651.4|5645|0
1610662380000|2021-01-14 22:13:00|5655.9|5645.9|5657.2|5647.2|5657.2|5647.2|5655.9|5645.9|1
1610662390000|2021-01-14 22:13:10|5656.9|5646.9|5656.9|5646.9|5656.9|5646.9|5656.9|5646.9|0
1610662420000|2021-01-14 22:13:40|5650.4|5647.6|5646.6|5643.8|5650.4|5647.6|5646.6|5643.8|4
1610662440000|2021-01-14 22:14:00|||||||||2
1610662470000|2021-01-14 22:14:30|5646.3|5643.5|5646.3|5643.5|5646.3|5643.5|5646.3|5643.5|1
1610662480000|2021-01-14 22:14:40|5648.4|5638.4|5648.4|5638.4|5648.4|5638.4|5648.4|5638.4|1
1610662490000|2021-01-14 22:14:50|5647.9|5637.9|5647.9|5637.9|5647.9|5637.9|5647.9|5637.9|0
1610662520000|2021-01-14 22:15:20|5648.4|5638.4|5648.4|5638.4|5648.4|5638.4|5648.4|5638.4|0
1610662540000|2021-01-14 22:15:40|5648.9|5638.9|5645.7|5642.9|5648.9|5642.9|5645.7|5638.9|0
1610662560000|2021-01-14 22:16:00|5646.3|5643.5|5646.3|5643.5|5646.3|5643.5|5646.3|5643.5|0
1610662570000|2021-01-14 22:16:10|||||||||9
1610662720000|2021-01-14 22:18:40|||||||||15
1610662830000|2021-01-14 22:20:30|5645.1|5642.3|5645.1|5642.3|5645.1|5642.3|5645.1|5642.3|2
1610662880000|2021-01-14 22:21:20|||||||||1
1610662990000|2021-01-14 22:23:10|5644.8|5642|5644.8|5642|5644.8|5642|5644.8|5642|0
1610663000000|2021-01-14 22:23:20|||||||||1
1610663010000|2021-01-14 22:23:30|||||||||2
1610663020000|2021-01-14 22:23:40|||||||||1
1610663080000|2021-01-14 22:24:40|5646.3|5643.5|5646.3|5643.5|5646.3|5643.5|5646.3|5643.5|3
1610663110000|2021-01-14 22:25:10|||||||||1
1610663140000|2021-01-14 22:25:40|||||||||9
1610663150000|2021-01-14 22:25:50|||||||||1
1610663160000|2021-01-14 22:26:00|||||||||13
1610663180000|2021-01-14 22:26:20|5646|5643.2|5645.1|5642.3|5646|5643.2|5645.1|5642.3|1
1610663190000|2021-01-14 22:26:30|5644.8|5642|5644.8|5642|5644.8|5642|5644.8|5642|0
1610663210000|2021-01-14 22:26:50|||||||||16
1610663220000|2021-01-14 22:27:00|||||||||1
1610663320000|2021-01-14 22:28:40|||||||||1
1610663330000|2021-01-14 22:28:50|||||||||1
1610663400000|2021-01-14 22:30:00|5647.8|5637.8|5646.4|5636.4|5647.8|5638.8|5639.6|5634.5|2
1610663410000|2021-01-14 22:30:10|5646.9|5636.9|5646.9|5636.9|5646.9|5636.9|5646.9|5636.9|0
1610663490000|2021-01-14 22:31:30|5647.2|5637.2|5647.2|5637.2|5647.2|5637.2|5647.2|5637.2|2
1610663540000|2021-01-14 22:32:20|5648.2|5644.2|5651.4|5641.4|5651.4|5644.2|5648.2|5641.4|9
1610663580000|2021-01-14 22:33:00|5650.2|5640.2|5650.2|5640.2|5650.2|5640.2|5650.2|5640.2|0
1610663590000|2021-01-14 22:33:10|5649.9|5639.9|5649.2|5639.2|5649.9|5639.9|5649.2|5639.2|0
1610663610000|2021-01-14 22:33:30|5650.5|5640.5|5650|5640|5650.5|5640.5|5650|5640|5
1610663670000|2021-01-14 22:34:30|5650.2|5640.2|5650.2|5640.2|5650.2|5640.2|5650.2|5640.2|0
1610663700000|2021-01-14 22:35:00|5650.4|5640.4|5650.7|5640.7|5650.7|5640.7|5650.4|5640.4|0
1610663710000|2021-01-14 22:35:10|||||||||100
1610663720000|2021-01-14 22:35:20|5650.2|5640.2|5650.2|5640.2|5650.2|5640.2|5650.2|5640.2|26
1610663850000|2021-01-14 22:37:30|||||||||1
1610663860000|2021-01-14 22:37:40|5649.9|5639.9|5650.2|5640.2|5650.2|5640.2|5649.9|5639.9|0
1610663870000|2021-01-14 22:37:50|5650.7|5640.7|5650.7|5640.7|5650.7|5640.7|5650.7|5640.7|0
1610663880000|2021-01-14 22:38:00|5651.7|5641.7|5651.7|5641.7|5652.2|5642.2|5651.7|5641.7|0
1610663890000|2021-01-14 22:38:10|5652.2|5642.2|5651.7|5641.7|5652.2|5642.2|5651.7|5641.7|0
1610663900000|2021-01-14 22:38:20|5652.2|5642.2|5651.7|5641.7|5652.2|5642.2|5651.7|5641.7|0
1610663910000|2021-01-14 22:38:30|5651.2|5641.2|5651.2|5641.2|5651.2|5641.2|5651.2|5641.2|0
1610664090000|2021-01-14 22:41:30|5643.6|5640.8|5643.6|5640.8|5643.6|5640.8|5643.6|5640.8|7
1610664100000|2021-01-14 22:41:40|5644.2|5640.2|5643.9|5639.9|5644.2|5640.2|5643.9|5639.9|1
1610664120000|2021-01-14 22:42:00|5643.1|5640.3|5642.3|5639.5|5643.1|5640.3|5642.3|5639.5|0
1610664130000|2021-01-14 22:42:10|||||||||1
1610664180000|2021-01-14 22:43:00|5641.2|5638.4|5640.9|5636.9|5641.2|5638.4|5640.9|5636.9|4
1610664240000|2021-01-14 22:44:00|5640.1|5637.3|5639.8|5637|5640.1|5637.3|5639.8|5637|0
1610664250000|2021-01-14 22:44:10|5639.3|5636.5|5639.3|5636.5|5639.3|5636.5|5639.3|5636.5|10
1610664270000|2021-01-14 22:44:30|5638.1|5635.3|5638.1|5635.3|5638.1|5635.3|5638.1|5635.3|3
1610664280000|2021-01-14 22:44:40|5639.5|5636.7|5644.9|5634.9|5644.9|5636.7|5639.5|5633.9|11
1610664290000|2021-01-14 22:44:50|5647.7|5637.7|5647.2|5637.2|5647.7|5637.7|5647.2|5637.2|0
1610664300000|2021-01-14 22:45:00|5646.7|5636.7|5646.7|5636.7|5646.7|5636.7|5646.7|5636.7|0
1610664440000|2021-01-14 22:47:20|5645.7|5635.7|5646.2|5636.2|5646.2|5636.2|5645.7|5635.7|0
1610664450000|2021-01-14 22:47:30|5646.4|5636.4|5647.7|5637.7|5648.2|5638.2|5646.4|5636.4|0
1610664470000|2021-01-14 22:47:50|5646.2|5636.2|5646.2|5636.2|5646.2|5636.2|5646.2|5636.2|0
1610664600000|2021-01-14 22:50:00|5646.7|5636.7|5646.2|5636.2|5646.7|5636.7|5646.2|5636.2|0
1610664670000|2021-01-14 22:51:10|5646.4|5636.4|5646.7|5636.7|5646.7|5636.7|5646.4|5636.4|0
1610664690000|2021-01-14 22:51:30|5646.9|5636.9|5647.9|5637.9|5647.9|5637.9|5646.9|5636.9|0
1610664700000|2021-01-14 22:51:40|5647.2|5637.2|5646.7|5636.7|5647.2|5637.2|5646.7|5636.7|0
1610664840000|2021-01-14 22:54:00|5647.2|5637.2|5647.7|5637.7|5647.7|5637.7|5647.2|5637.2|0
1610664910000|2021-01-14 22:55:10|5647.2|5637.2|5646.7|5636.7|5647.2|5637.2|5646.7|5636.7|0
1610664920000|2021-01-14 22:55:20|5646.4|5636.4|5646.4|5636.4|5646.4|5636.4|5646.4|5636.4|0
1610665020000|2021-01-14 22:57:00|||||||||73
1610665030000|2021-01-14 22:57:10|5647.3|5637.3|5648.2|5638.2|5648.2|5638.2|5647.3|5637.3|0
1610665110000|2021-01-14 22:58:30|5646.4|5636.4|5646.4|5636.4|5646.4|5636.4|5646.4|5636.4|3
1610665130000|2021-01-14 22:58:50|5646.7|5636.7|5647.2|5637.2|5647.2|5637.2|5646.7|5636.7|0
1610665150000|2021-01-14 22:59:10|5647.4|5637.4|5647.7|5637.7|5647.7|5637.7|5647.4|5637.4|0
1610665190000|2021-01-14 22:59:50|5648.8|5638.8|5649.7|5639.7|5649.7|5639.7|5648.8|5638.8|2
1610672400000|2021-01-15 01:00:00|5644.6|5641.8|5641.8|5639|5644.9|5641.8|5641.8|5639|37
1610672410000|2021-01-15 01:00:10|5642.1|5639.3|5644.6|5641.8|5644.6|5641.8|5642.1|5639.3|32
1610672420000|2021-01-15 01:00:20|5645.1|5642.3|5644.8|5642|5645.1|5642.3|5644.8|5642|0
1610672430000|2021-01-15 01:00:30|5644.6|5641.8|5646.8|5644|5647.1|5644.3|5644.6|5641.8|10
1610672440000|2021-01-15 01:00:40|5646.3|5643.5|5645.6|5642.8|5646.3|5643.5|5645.1|5642.3|12
1610672450000|2021-01-15 01:00:50|5645.3|5642.5|5647.3|5644.5|5647.3|5644.5|5645.3|5642.5|7
1610672460000|2021-01-15 01:01:00|5647.8|5645|5649.8|5647|5649.8|5647|5647.8|5645|21
1610672470000|2021-01-15 01:01:10|5650.1|5647.3|5650.1|5647.3|5650.3|5647.5|5650.1|5647.3|2
1610672480000|2021-01-15 01:01:20|5649.3|5646.5|5649.8|5647|5650.1|5647.3|5649.1|5646.3|30
1610672490000|2021-01-15 01:01:30|5649.1|5646.3|5647.8|5645|5649.1|5646.3|5647.8|5645|8
1610672500000|2021-01-15 01:01:40|5647.1|5644.3|5644.6|5641.8|5647.1|5644.3|5644.6|5641.8|17
1610672510000|2021-01-15 01:01:50|5643.8|5641|5644.6|5641.8|5645.6|5642.8|5643.8|5641|17
1610672520000|2021-01-15 01:02:00|5644.8|5642|5646.8|5644|5646.8|5644|5644.6|5641.8|16
1610672530000|2021-01-15 01:02:10|5646.6|5643.8|5644.6|5641.8|5646.8|5644|5644.1|5641.3|18
1610672540000|2021-01-15 01:02:20|5644.8|5642|5643.6|5640.8|5645.4|5642.6|5643.6|5640.8|18
1610672550000|2021-01-15 01:02:30|5643.4|5640.6|5644.6|5641.8|5644.6|5641.8|5643.4|5640.6|3
1610672560000|2021-01-15 01:02:40|5644.3|5641.5|5641.6|5638.8|5644.3|5641.5|5641.6|5638.8|22
1610672570000|2021-01-15 01:02:50|5641.1|5638.3|5640.1|5637.3|5641.1|5638.3|5639.6|5636.8|8
1610672580000|2021-01-15 01:03:00|5639.6|5636.8|5639.8|5637|5640.6|5637.8|5639.6|5636.8|50
1610672590000|2021-01-15 01:03:10|5640.1|5637.3|5640.1|5637.3|5640.3|5637.5|5639.6|5636.8|3
1610672600000|2021-01-15 01:03:20|5639.6|5636.8|5642.4|5639.6|5642.6|5639.8|5639.6|5636.8|17
1610672610000|2021-01-15 01:03:30|5642.6|5639.8|5643.6|5640.8|5643.6|5640.8|5642.6|5639.8|3
1610672620000|2021-01-15 01:03:40|5642.4|5639.6|5643.1|5640.3|5643.1|5640.3|5642.3|5639.5|2
1610672630000|2021-01-15 01:03:50|5643.4|5640.6|5643.2|5640.4|5643.6|5640.8|5643.2|5640.4|2
1610672640000|2021-01-15 01:04:00|5642.6|5639.8|5640.6|5637.8|5642.6|5639.8|5640.6|5637.8|8
1610672650000|2021-01-15 01:04:10|5639.1|5636.3|5638.6|5635.8|5639.1|5636.3|5638.6|5635.8|35
1610672660000|2021-01-15 01:04:20|5637.6|5634.8|5637.6|5634.8|5637.6|5634.8|5637.6|5634.8|9
1610672670000|2021-01-15 01:04:30|5637.4|5634.6|5637.1|5634.3|5637.4|5634.6|5635.6|5632.8|15
1610672690000|2021-01-15 01:04:50|5636.6|5633.8|5636.6|5633.8|5636.6|5633.8|5636.6|5633.8|22
1610672700000|2021-01-15 01:05:00|5636.1|5633.3|5633.4|5630.6|5636.4|5633.6|5633.4|5630.6|59
1610672710000|2021-01-15 01:05:10|5633.6|5630.8|5633.4|5630.6|5633.6|5630.8|5633.4|5630.6|19
1610672720000|2021-01-15 01:05:20|5633.6|5630.8|5633.8|5631|5634.1|5631.3|5633.4|5630.6|16
1610672730000|2021-01-15 01:05:30|5634.1|5631.3|5635.4|5632.6|5635.4|5632.6|5634.1|5631.3|3
1610672740000|2021-01-15 01:05:40|5634.3|5631.5|5634.3|5631.5|5634.3|5631.5|5634.3|5631.5|9
1610672750000|2021-01-15 01:05:50|5634.6|5631.8|5634.6|5631.8|5634.6|5631.8|5633.6|5630.8|11
1610672760000|2021-01-15 01:06:00|5634.8|5632|5638.6|5635.8|5638.6|5635.8|5634.8|5632|9
1610672770000|2021-01-15 01:06:10|5638.8|5636|5637.8|5635|5638.8|5636|5637.4|5634.6|8
1610672780000|2021-01-15 01:06:20|5637.6|5634.8|5638.1|5635.3|5638.6|5635.8|5637.6|5634.8|0
1610672790000|2021-01-15 01:06:30|5637.6|5634.8|5637.6|5634.8|5638.1|5635.3|5636.6|5633.8|257
1610672800000|2021-01-15 01:06:40|5637.8|5635|5637.6|5634.8|5638.1|5635.3|5637.6|5634.8|0
1610672810000|2021-01-15 01:06:50|5639.6|5636.8|5639.1|5636.3|5639.6|5636.8|5639.1|5636.3|38
1610672820000|2021-01-15 01:07:00|5639.3|5636.5|5640.2|5637.4|5640.6|5637.8|5639.3|5636.5|12
1610672830000|2021-01-15 01:07:10|5639.4|5636.6|5639.1|5636.3|5639.4|5636.6|5638.6|5635.8|9
1610672840000|2021-01-15 01:07:20|5638.9|5636.1|5637.4|5634.6|5638.9|5636.1|5637.4|5634.6|6
1610672850000|2021-01-15 01:07:30|||||||||1
1610672860000|2021-01-15 01:07:40|5637.1|5634.3|5637.1|5634.3|5637.1|5634.3|5637.1|5634.3|0
1610672870000|2021-01-15 01:07:50|5637.3|5634.5|5637.6|5634.8|5637.6|5634.8|5637.3|5634.5|0
1610672880000|2021-01-15 01:08:00|5637.4|5634.6|5637.1|5634.3|5637.4|5634.6|5637.1|5634.3|2
1610672890000|2021-01-15 01:08:10|5637.5|5633.5|5636.9|5634.1|5637.5|5634.3|5636.9|5633.5|2
1610672910000|2021-01-15 01:08:30|5637.1|5634.3|5636.4|5633.6|5637.1|5634.3|5636.4|5633.6|8
1610672920000|2021-01-15 01:08:40|5635.8|5633|5634.6|5631.8|5635.8|5633|5634.1|5631.3|7
1610672930000|2021-01-15 01:08:50|5634.1|5631.3|5637.4|5634.6|5637.6|5634.8|5634.1|5631.3|9
1610672950000|2021-01-15 01:09:10|5637.1|5634.3|5637.1|5634.3|5637.1|5634.3|5637.1|5634.3|0
1610672960000|2021-01-15 01:09:20|||||||||1
1610672970000|2021-01-15 01:09:30|5636.9|5634.1|5637.6|5634.8|5637.6|5634.8|5636.6|5633.8|1
1610672980000|2021-01-15 01:09:40|||||||||1
1610672990000|2021-01-15 01:09:50|5638.6|5635.8|5636.6|5633.8|5638.6|5635.8|5636.4|5633.6|9
1610673000000|2021-01-15 01:10:00|5636.3|5633.5|5637.4|5634.6|5637.6|5634.8|5635.4|5632.6|88
1610673010000|2021-01-15 01:10:10|5637.6|5634.8|5637.4|5634.6|5637.6|5634.8|5637.1|5634.3|7
1610673020000|2021-01-15 01:10:20|5637.6|5634.8|5637.6|5634.8|5637.6|5634.8|5637.6|5634.8|1
1610673030000|2021-01-15 01:10:30|5637.4|5634.6|5635.4|5632.6|5637.4|5634.6|5635.4|5632.6|9
1610673040000|2021-01-15 01:10:40|5634.9|5632.1|5634.4|5631.6|5634.9|5632.1|5634.4|5631.6|5
1610673050000|2021-01-15 01:10:50|5634.1|5631.3|5633.4|5630.6|5634.4|5631.6|5632.9|5630.1|19
1610673060000|2021-01-15 01:11:00|5633.6|5630.8|5634.9|5632.1|5634.9|5632.1|5633.6|5630.8|12
1610673070000|2021-01-15 01:11:10|5635.3|5632.5|5631.6|5628.8|5635.3|5632.5|5631.6|5628.8|14
1610673080000|2021-01-15 01:11:20|5631.8|5629|5632.6|5629.8|5632.6|5629.8|5631.8|5629|9
1610673090000|2021-01-15 01:11:30|5632.4|5629.6|5631.1|5628.3|5632.4|5629.6|5630.6|5627.8|13
1610673100000|2021-01-15 01:11:40|5631.6|5628.8|5631.6|5628.8|5632.1|5629.3|5631.4|5628.6|1
1610673110000|2021-01-15 01:11:50|5632.1|5629.3|5631.6|5628.8|5632.1|5629.3|5630.6|5627.8|9
1610673120000|2021-01-15 01:12:00|5631.4|5628.6|5632.4|5629.6|5632.6|5629.8|5631.4|5628.6|19
1610673130000|2021-01-15 01:12:10|5631.6|5628.8|5632.4|5629.6|5632.6|5629.8|5631.6|5628.8|7
1610673140000|2021-01-15 01:12:20|5631.4|5628.6|5631.6|5628.8|5631.6|5628.8|5630.9|5628.1|9
1610673150000|2021-01-15 01:12:30|5631.9|5629.1|5631.6|5628.8|5631.9|5629.1|5631.6|5628.8|4
1610673160000|2021-01-15 01:12:40|5631.4|5628.6|5631.4|5628.6|5631.4|5628.6|5630.6|5627.8|9
1610673170000|2021-01-15 01:12:50|5631.9|5629.1|5630.9|5628.1|5631.9|5629.1|5630.9|5628.1|6
1610673180000|2021-01-15 01:13:00|5630.6|5627.8|5631.4|5628.6|5631.6|5628.8|5630.6|5627.8|20
1610673190000|2021-01-15 01:13:10|5631.2|5628.4|5630.9|5628.1|5631.4|5628.6|5630.9|5628.1|7
1610673200000|2021-01-15 01:13:20|5631.1|5628.3|5632.4|5629.6|5632.4|5629.6|5630.9|5628.1|4
1610673210000|2021-01-15 01:13:30|5632.1|5629.3|5632.4|5629.6|5632.4|5629.6|5631.9|5629.1|4
1610673220000|2021-01-15 01:13:40|||||||||1
1610673230000|2021-01-15 01:13:50|5632.6|5629.8|5633.1|5630.3|5633.1|5630.3|5632.6|5629.8|4
1610673240000|2021-01-15 01:14:00|5632.6|5629.8|5632.6|5629.8|5632.6|5629.8|5632.4|5629.6|2
1610673250000|2021-01-15 01:14:10|5632.4|5629.6|5632.4|5629.6|5632.4|5629.6|5632.4|5629.6|2
1610673270000|2021-01-15 01:14:30|5632.1|5629.3|5631.4|5628.6|5632.1|5629.3|5631.4|5628.6|10
1610673280000|2021-01-15 01:14:40|5631.9|5629.1|5632.4|5629.6|5632.4|5629.6|5631.6|5628.8|9
1610673290000|2021-01-15 01:14:50|5632.6|5629.8|5633.4|5630.6|5633.4|5630.6|5632.6|5629.8|8
1610673300000|2021-01-15 01:15:00|5633.6|5630.8|5635.9|5633.1|5636.4|5633.6|5633.6|5630.8|9
1610673310000|2021-01-15 01:15:10|5636.1|5633.3|5635.4|5632.6|5636.4|5633.6|5635.4|5632.6|1
1610673330000|2021-01-15 01:15:30|5635.2|5632.4|5634.9|5632.1|5635.2|5632.4|5634.9|5632.1|0
1610673340000|2021-01-15 01:15:40|5634.6|5631.8|5634.6|5631.8|5634.6|5631.8|5634.6|5631.8|0
1610673350000|2021-01-15 01:15:50|5634.4|5631.6|5634.4|5631.6|5634.4|5631.6|5634.4|5631.6|2
1610673360000|2021-01-15 01:16:00|5634.6|5631.8|5634.4|5631.6|5634.6|5631.8|5634.4|5631.6|4
1610673370000|2021-01-15 01:16:10|||||||||1
1610673380000|2021-01-15 01:16:20|||||||||1
1610673400000|2021-01-15 01:16:40|5634.6|5631.8|5634.4|5631.6|5634.6|5631.8|5634.4|5631.6|1
1610673410000|2021-01-15 01:16:50|||||||||1
1610673420000|2021-01-15 01:17:00|5634.6|5631.8|5636.4|5633.6|5636.4|5633.6|5634.4|5631.6|9
1610673430000|2021-01-15 01:17:10|5636.6|5633.8|5636.4|5633.6|5636.6|5633.8|5635.9|5633.1|3
1610673440000|2021-01-15 01:17:20|5636.6|5633.8|5636.6|5633.8|5636.6|5633.8|5636.4|5633.6|0
1610673450000|2021-01-15 01:17:30|5636.4|5633.6|5636.4|5633.6|5636.6|5633.8|5636.4|5633.6|0
1610673460000|2021-01-15 01:17:40|5636.6|5633.8|5636.6|5633.8|5636.6|5633.8|5636.4|5633.6|0
1610673470000|2021-01-15 01:17:50|5636.4|5633.6|5636.9|5634.1|5637.4|5634.6|5636.4|5633.6|1
1610673480000|2021-01-15 01:18:00|5636.6|5633.8|5636.4|5633.6|5636.6|5633.8|5636.4|5633.6|1
1610673490000|2021-01-15 01:18:10|5636.6|5633.8|5636.4|5633.6|5636.6|5633.8|5636.4|5633.6|3
1610673500000|2021-01-15 01:18:20|5636.6|5633.8|5637.4|5634.6|5637.4|5634.6|5636.4|5633.6|2
1610673520000|2021-01-15 01:18:40|5637.6|5634.8|5637.6|5634.8|5638.4|5635.6|5637.6|5634.8|1
1610673530000|2021-01-15 01:18:50|5637.4|5634.6|5637.8|5635|5637.8|5635|5637.4|5634.6|7
1610673540000|2021-01-15 01:19:00|5638.4|5635.6|5638.9|5636.1|5639.1|5636.3|5638.4|5635.6|2
1610673550000|2021-01-15 01:19:10|5638.6|5635.8|5638.6|5635.8|5638.6|5635.8|5638.6|5635.8|0
1610673560000|2021-01-15 01:19:20|5639.4|5636.6|5639.2|5636.4|5639.4|5636.6|5638.9|5636.1|7
1610673570000|2021-01-15 01:19:30|5638.6|5635.8|5637.4|5634.6|5638.6|5635.8|5637.4|5634.6|4
1610673590000|2021-01-15 01:19:50|5637.6|5634.8|5637.6|5634.8|5637.6|5634.8|5637.4|5634.6|2
1610673600000|2021-01-15 01:20:00|5637.4|5634.6|5637.4|5634.6|5637.4|5634.6|5637.4|5634.6|3
1610673610000|2021-01-15 01:20:10|||||||||1
1610673620000|2021-01-15 01:20:20|||||||||2
1610673630000|2021-01-15 01:20:30|5637.6|5634.8|5637.4|5634.6|5637.6|5634.8|5637.4|5634.6|2
1610673650000|2021-01-15 01:20:50|5637.2|5634.4|5636.9|5634.1|5637.2|5634.4|5636.9|5634.1|1
1610673660000|2021-01-15 01:21:00|5636.3|5633.5|5635.9|5633.1|5636.3|5633.5|5635.9|5633.1|2
1610673670000|2021-01-15 01:21:10|5635.6|5632.8|5635.6|5632.8|5635.6|5632.8|5635.6|5632.8|0
1610673680000|2021-01-15 01:21:20|5635.9|5633.1|5636.6|5633.8|5636.6|5633.8|5635.9|5633.1|5
1610673690000|2021-01-15 01:21:30|5636.4|5633.6|5636.6|5633.8|5636.6|5633.8|5636.4|5633.6|1
1610673700000|2021-01-15 01:21:40|5636.9|5634.1|5636.9|5634.1|5636.9|5634.1|5636.9|5634.1|0
1610673720000|2021-01-15 01:22:00|5636.6|5633.8|5636.4|5633.6|5636.6|5633.8|5636.2|5633.4|6
1610673730000|2021-01-15 01:22:10|||||||||1
1610673740000|2021-01-15 01:22:20|5636.6|5633.8|5636.6|5633.8|5636.6|5633.8|5636.6|5633.8|1
1610673750000|2021-01-15 01:22:30|5636.4|5633.6|5636.4|5633.6|5636.4|5633.6|5635.9|5633.1|4
1610673770000|2021-01-15 01:22:50|5636.6|5633.8|5636.6|5633.8|5636.6|5633.8|5636.6|5633.8|0
1610673780000|2021-01-15 01:23:00|5636.9|5634.1|5638.1|5635.3|5638.1|5635.3|5636.9|5634.1|6
1610673790000|2021-01-15 01:23:10|5637.6|5634.8|5637.8|5635|5637.8|5635|5637.6|5634.8|3
1610673800000|2021-01-15 01:23:20|5637.6|5634.8|5638.6|5635.8|5638.6|5635.8|5637.6|5634.8|3
1610673810000|2021-01-15 01:23:30|5638.4|5635.6|5638.4|5635.6|5638.4|5635.6|5637.9|5635.1|3
1610673840000|2021-01-15 01:24:00|5639.6|5636.8|5640.4|5637.6|5640.6|5637.8|5639.6|5636.8|3
1610673850000|2021-01-15 01:24:10|5639.6|5636.8|5639.9|5637.1|5639.9|5637.1|5639.4|5636.6|0
1610673870000|2021-01-15 01:24:30|5639.3|5636.5|5638.1|5635.3|5639.4|5636.6|5636.9|5634.1|9
1610673880000|2021-01-15 01:24:40|5637.9|5635.1|5637.6|5634.8|5637.9|5635.1|5637.6|5634.8|0
1610673890000|2021-01-15 01:24:50|5638.1|5635.3|5637.6|5634.8|5638.1|5635.3|5637.4|5634.6|2
1610673900000|2021-01-15 01:25:00|5637.8|5635|5638.4|5635.6|5638.4|5635.6|5637.6|5634.8|10
1610673910000|2021-01-15 01:25:10|||||||||2
1610673920000|2021-01-15 01:25:20|5638.2|5635.4|5638.1|5635.3|5638.2|5635.4|5637.9|5635.1|1
1610673930000|2021-01-15 01:25:30|5638.4|5635.6|5638.4|5635.6|5638.6|5635.8|5638.4|5635.6|4
1610673940000|2021-01-15 01:25:40|5638.2|5635.4|5638.4|5635.6|5638.4|5635.6|5638.2|5635.4|1
1610673960000|2021-01-15 01:26:00|5639.6|5636.8|5639.6|5636.8|5640.1|5637.3|5639.4|5636.6|4
1610673970000|2021-01-15 01:26:10|5638.6|5635.8|5638.9|5636.1|5639.4|5636.6|5638.6|5635.8|1
1610673980000|2021-01-15 01:26:20|5638.4|5635.6|5638.4|5635.6|5638.4|5635.6|5637.9|5635.1|3
1610673990000|2021-01-15 01:26:30|5638.6|5635.8|5638.6|5635.8|5638.6|5635.8|5638.6|5635.8|0
1610674010000|2021-01-15 01:26:50|5639.4|5636.6|5639.4|5636.6|5639.4|5636.6|5639.4|5636.6|0
1610674020000|2021-01-15 01:27:00|5639.6|5636.8|5640.3|5637.5|5640.3|5637.5|5639.6|5636.8|3
1610674030000|2021-01-15 01:27:10|5640.9|5638.1|5641.1|5638.3|5641.1|5638.3|5640.9|5638.1|1
1610674040000|2021-01-15 01:27:20|5641.3|5638.5|5641.9|5639.1|5641.9|5639.1|5641.3|5638.5|3
1610674050000|2021-01-15 01:27:30|5641.6|5638.8|5641.6|5638.8|5641.6|5638.8|5641.6|5638.8|2
1610674060000|2021-01-15 01:27:40|5641.8|5639|5644.6|5641.8|5644.6|5641.8|5641.8|5639|138
1610674070000|2021-01-15 01:27:50|5645.4|5642.6|5644.6|5641.8|5645.6|5642.8|5644.4|5641.6|21
1610674080000|2021-01-15 01:28:00|5644.1|5641.3|5644.6|5641.8|5645.1|5642.3|5644.1|5641.3|25
1610674090000|2021-01-15 01:28:10|5645.2|5642.4|5646.3|5643.5|5646.3|5643.5|5645.2|5642.4|22
1610674100000|2021-01-15 01:28:20|5647.3|5644.5|5646.6|5643.8|5647.3|5644.5|5646.6|5643.8|13
1610674110000|2021-01-15 01:28:30|||||||||1
1610674120000|2021-01-15 01:28:40|5646.4|5643.6|5646.3|5643.5|5646.6|5643.8|5645.6|5642.8|0
1610674130000|2021-01-15 01:28:50|5646.1|5643.3|5646.3|5643.5|5646.3|5643.5|5646.1|5643.3|0
1610674140000|2021-01-15 01:29:00|5646.6|5643.8|5645.6|5642.8|5646.6|5643.8|5645.3|5642.5|7
1610674150000|2021-01-15 01:29:10|5645.3|5642.5|5646.1|5643.3|5646.6|5643.8|5645.1|5642.3|12
1610674160000|2021-01-15 01:29:20|5645.9|5643.1|5646.1|5643.3|5646.1|5643.3|5645.9|5643.1|1
1610674170000|2021-01-15 01:29:30|5645.9|5643.1|5645.9|5643.1|5645.9|5643.1|5645.9|5643.1|0
1610674180000|2021-01-15 01:29:40|5645.6|5642.8|5645.1|5642.3|5645.6|5642.8|5645.1|5642.3|1
1610674190000|2021-01-15 01:29:50|5644.6|5641.8|5644.6|5641.8|5644.6|5641.8|5644.6|5641.8|0
1610674200000|2021-01-15 01:30:00|5645.2|5642.4|5645.6|5642.8|5645.6|5642.8|5645.2|5642.4|1
1610674210000|2021-01-15 01:30:10|5645.4|5642.6|5645.6|5642.8|5645.6|5642.8|5645.4|5642.6|3
1610674220000|2021-01-15 01:30:20|5646.6|5643.8|5645.6|5642.8|5646.6|5643.8|5645.6|5642.8|4
1610674230000|2021-01-15 01:30:30|5645.8|5643|5645.6|5642.8|5645.8|5643|5645.6|5642.8|1
1610674250000|2021-01-15 01:30:50|5646.1|5643.3|5645.9|5643.1|5646.1|5643.3|5645.9|5643.1|0
1610674260000|2021-01-15 01:31:00|5645.6|5642.8|5645.9|5643.1|5646.6|5643.8|5645.6|5642.8|3
1610674270000|2021-01-15 01:31:10|5645.6|5642.8|5645.6|5642.8|5645.6|5642.8|5645.6|5642.8|0
1610674280000|2021-01-15 01:31:20|5645.3|5642.5|5644.8|5642|5645.3|5642.5|5644.8|5642|1
1610674290000|2021-01-15 01:31:30|5644.6|5641.8|5643.4|5640.6|5644.6|5641.8|5642.6|5639.8|5
1610674300000|2021-01-15 01:31:40|5643.3|5640.5|5643.1|5640.3|5643.6|5640.8|5642.6|5639.8|0
1610674310000|2021-01-15 01:31:50|5642.9|5640.1|5642.6|5639.8|5643.6|5640.8|5642.6|5639.8|5
1610674320000|2021-01-15 01:32:00|5643.2|5640.4|5644.6|5641.8|5644.6|5641.8|5643.2|5640.4|9
1610674330000|2021-01-15 01:32:10|5644.8|5642|5644.6|5641.8|5644.8|5642|5644.6|5641.8|0
1610674340000|2021-01-15 01:32:20|5644.8|5642|5643.6|5640.8|5644.8|5642|5643.6|5640.8|9
1610674350000|2021-01-15 01:32:30|5643.8|5641|5644.6|5641.8|5644.6|5641.8|5643.8|5641|20
1610674370000|2021-01-15 01:32:50|5644.4|5641.6|5644.4|5641.6|5644.4|5641.6|5644.4|5641.6|0
1610674380000|2021-01-15 01:33:00|5644.1|5641.3|5644.6|5641.8|5644.6|5641.8|5643.6|5640.8|7
1610674390000|2021-01-15 01:33:10|5644.4|5641.6|5643.6|5640.8|5644.4|5641.6|5643.6|5640.8|0
1610674400000|2021-01-15 01:33:20|5643.4|5640.6|5643.1|5640.3|5643.4|5640.6|5643.1|5640.3|3
1610674410000|2021-01-15 01:33:30|5643.6|5640.8|5642.4|5639.6|5643.6|5640.8|5642.4|5639.6|6
1610674420000|2021-01-15 01:33:40|5641.6|5638.8|5641.6|5638.8|5641.6|5638.8|5641.4|5638.6|7
1610674430000|2021-01-15 01:33:50|5642.2|5639.4|5642.6|5639.8|5642.6|5639.8|5642.2|5639.4|7
1610674440000|2021-01-15 01:34:00|5642.2|5639.4|5641.4|5638.6|5642.2|5639.4|5640.6|5637.8|22
1610674450000|2021-01-15 01:34:10|5641.6|5638.8|5640.4|5637.6|5641.6|5638.8|5640.4|5637.6|9
1610674460000|2021-01-15 01:34:20|5640.6|5637.8|5640.4|5637.6|5640.6|5637.8|5639.6|5636.8|4
1610674470000|2021-01-15 01:34:30|5640.6|5637.8|5643.3|5640.5|5643.3|5640.5|5640.4|5637.6|274
1610674480000|2021-01-15 01:34:40|5642.6|5639.8|5642.4|5639.6|5643.6|5640.8|5641.8|5639|27
1610674490000|2021-01-15 01:34:50|5642.6|5639.8|5642.6|5639.8|5643.1|5640.3|5642.6|5639.8|1
1610674500000|2021-01-15 01:35:00|5642.8|5640|5642.6|5639.8|5643.1|5640.3|5642.1|5639.3|5
1610674510000|2021-01-15 01:35:10|5642.1|5639.3|5642.1|5639.3|5642.6|5639.8|5642.1|5639.3|2
1610674520000|2021-01-15 01:35:20|5642.6|5639.8|5642.1|5639.3|5642.6|5639.8|5642.1|5639.3|10
1610674530000|2021-01-15 01:35:30|5641.6|5638.8|5640.8|5638|5641.6|5638.8|5640.1|5637.3|6
1610674540000|2021-01-15 01:35:40|5641.1|5638.3|5641.3|5638.5|5641.3|5638.5|5641.1|5638.3|0
1610674550000|2021-01-15 01:35:50|5641.1|5638.3|5641.1|5638.3|5641.1|5638.3|5640.6|5637.8|14
1610674560000|2021-01-15 01:36:00|5640.9|5638.1|5639.8|5637|5640.9|5638.1|5639.6|5636.8|5
1610674580000|2021-01-15 01:36:20|5640.1|5637.3|5640.6|5637.8|5640.6|5637.8|5640.1|5637.3|0
1610674590000|2021-01-15 01:36:30|5640.4|5637.6|5640.6|5637.8|5640.6|5637.8|5640.4|5637.6|10
1610674620000|2021-01-15 01:37:00|5639.6|5636.8|5639.6|5636.8|5639.6|5636.8|5639.6|5636.8|4
1610674630000|2021-01-15 01:37:10|5639.8|5637|5640.1|5637.3|5640.1|5637.3|5639.8|5637|1
1610674640000|2021-01-15 01:37:20|5639.9|5637.1|5640.1|5637.3|5640.1|5637.3|5639.6|5636.8|0
1610674670000|2021-01-15 01:37:50|5640.6|5637.8|5640.6|5637.8|5640.6|5637.8|5640.6|5637.8|1
1610674680000|2021-01-15 01:38:00|5640.8|5638|5642.6|5639.8|5642.6|5639.8|5640.8|5638|1
1610674690000|2021-01-15 01:38:10|||||||||2
1610674700000|2021-01-15 01:38:20|5642.1|5639.3|5642.1|5639.3|5642.1|5639.3|5641.6|5638.8|2
1610674710000|2021-01-15 01:38:30|5641.6|5638.8|5641.6|5638.8|5641.6|5638.8|5641.6|5638.8|0
1610674720000|2021-01-15 01:38:40|5641.1|5638.3|5641.6|5638.8|5641.6|5638.8|5641.1|5638.3|0
1610674730000|2021-01-15 01:38:50|5641.1|5638.3|5641.6|5638.8|5641.6|5638.8|5641.1|5638.3|1
1610674740000|2021-01-15 01:39:00|5641.4|5638.6|5641.6|5638.8|5641.6|5638.8|5640.6|5637.8|3
1610674770000|2021-01-15 01:39:30|5642.1|5639.3|5642.6|5639.8|5642.6|5639.8|5642.1|5639.3|1
1610674780000|2021-01-15 01:39:40|5642.1|5639.3|5641.6|5638.8|5642.1|5639.3|5641.6|5638.8|2
1610674800000|2021-01-15 01:40:00|5641.1|5638.3|5640.8|5638|5641.1|5638.3|5640.8|5638|1
1610674810000|2021-01-15 01:40:10|5641.6|5638.8|5641.6|5638.8|5641.6|5638.8|5641.4|5638.6|1
1610674830000|2021-01-15 01:40:30|5641.8|5639|5642.6|5639.8|5642.6|5639.8|5641.8|5639|1
1610674850000|2021-01-15 01:40:50|5643.6|5640.8|5642.6|5639.8|5643.6|5640.8|5642.6|5639.8|4
1610674860000|2021-01-15 01:41:00|5642.8|5640|5642.6|5639.8|5642.8|5640|5642.6|5639.8|3
1610674880000|2021-01-15 01:41:20|5643.1|5640.3|5643.1|5640.3|5643.1|5640.3|5643.1|5640.3|1
1610674890000|2021-01-15 01:41:30|5642.8|5640|5643.6|5640.8|5643.6|5640.8|5642.8|5640|0
1610674920000|2021-01-15 01:42:00|5643.1|5640.3|5643.1|5640.3|5643.1|5640.3|5642.6|5639.8|2
1610674930000|2021-01-15 01:42:10|5642.9|5640.1|5642.6|5639.8|5642.9|5640.1|5642.6|5639.8|0
1610674970000|2021-01-15 01:42:50|5642.9|5640.1|5642.6|5639.8|5643.1|5640.3|5642.6|5639.8|1
1610674980000|2021-01-15 01:43:00|5642.2|5639.4|5641.8|5639|5642.2|5639.4|5641.6|5638.8|1
1610674990000|2021-01-15 01:43:10|5642.5|5639.7|5643.6|5640.8|5643.6|5640.8|5642.5|5639.7|21
1610675000000|2021-01-15 01:43:20|5643.8|5641|5643.8|5641|5643.8|5641|5643.8|5641|0
1610675010000|2021-01-15 01:43:30|5643.6|5640.8|5643.6|5640.8|5643.6|5640.8|5643.4|5640.6|1
1610675030000|2021-01-15 01:43:50|5643.2|5640.4|5642.6|5639.8|5643.2|5640.4|5642.6|5639.8|3
1610675090000|2021-01-15 01:44:50|5642.3|5639.5|5640.4|5637.6|5642.3|5639.5|5639.9|5637.1|9
1610675100000|2021-01-15 01:45:00|5639.9|5637.1|5640.4|5637.6|5640.6|5637.8|5639.9|5637.1|2
1610675110000|2021-01-15 01:45:10|5640.6|5637.8|5640.6|5637.8|5640.6|5637.8|5640.4|5637.6|0
1610675120000|2021-01-15 01:45:20|5641.3|5638.5|5642.1|5639.3|5642.1|5639.3|5641.3|5638.5|4
1610675130000|2021-01-15 01:45:30|5642.6|5639.8|5642.6|5639.8|5642.6|5639.8|5642.6|5639.8|1
1610675150000|2021-01-15 01:45:50|5643.1|5640.3|5643.6|5640.8|5643.6|5640.8|5643.1|5640.3|0
1610675170000|2021-01-15 01:46:10|5643.2|5640.4|5642.6|5639.8|5643.2|5640.4|5642.6|5639.8|1
1610675180000|2021-01-15 01:46:20|||||||||1
1610675190000|2021-01-15 01:46:30|||||||||1
1610675210000|2021-01-15 01:46:50|5642.8|5640|5643.1|5640.3|5643.6|5640.8|5642.6|5639.8|2
1610675220000|2021-01-15 01:47:00|5643.3|5640.5|5643.1|5640.3|5643.6|5640.8|5643.1|5640.3|0
1610675230000|2021-01-15 01:47:10|5643.6|5640.8|5643.6|5640.8|5643.6|5640.8|5643.6|5640.8|1
1610675260000|2021-01-15 01:47:40|5643.3|5640.5|5642.6|5639.8|5643.3|5640.5|5642.6|5639.8|1
1610675270000|2021-01-15 01:47:50|5641.9|5639.1|5641.6|5638.8|5641.9|5639.1|5641.4|5638.6|2
1610675280000|2021-01-15 01:48:00|5641.4|5638.6|5641.4|5638.6|5641.4|5638.6|5641.4|5638.6|5
1610675290000|2021-01-15 01:48:10|5640.9|5638.1|5640.6|5637.8|5640.9|5638.1|5640.6|5637.8|1
1610675310000|2021-01-15 01:48:30|5641.2|5638.4|5641.6|5638.8|5641.6|5638.8|5641.2|5638.4|2
1610675330000|2021-01-15 01:48:50|5641.4|5638.6|5640.6|5637.8|5641.4|5638.6|5640.6|5637.8|0
1610675340000|2021-01-15 01:49:00|5640.4|5637.6|5640.4|5637.6|5640.6|5637.8|5640.4|5637.6|1
1610675350000|2021-01-15 01:49:10|5640.6|5637.8|5640.6|5637.8|5640.6|5637.8|5640.6|5637.8|0
1610675360000|2021-01-15 01:49:20|5640.4|5637.6|5640.4|5637.6|5640.4|5637.6|5640.4|5637.6|1
1610675370000|2021-01-15 01:49:30|5640.6|5637.8|5639.4|5636.6|5640.6|5637.8|5639.4|5636.6|3
1610675380000|2021-01-15 01:49:40|5639.6|5636.8|5639.6|5636.8|5639.6|5636.8|5639.6|5636.8|0
1610675390000|2021-01-15 01:49:50|||||||||1
1610675400000|2021-01-15 01:50:00|5639.4|5636.6|5639.4|5636.6|5639.4|5636.6|5639.4|5636.6|1
1610675410000|2021-01-15 01:50:10|5639.6|5636.8|5639.6|5636.8|5639.6|5636.8|5639.6|5636.8|1
1610675420000|2021-01-15 01:50:20|5640.2|5637.4|5640.4|5637.6|5640.8|5638|5640.2|5637.4|4
1610675450000|2021-01-15 01:50:50|5640.2|5637.4|5639.6|5636.8|5640.2|5637.4|5639.6|5636.8|1
1610675460000|2021-01-15 01:51:00|5639.8|5637|5640.1|5637.3|5640.1|5637.3|5639.8|5637|0
1610675470000|2021-01-15 01:51:10|5640.3|5637.5|5640.6|5637.8|5640.6|5637.8|5640.3|5637.5|0
1610675480000|2021-01-15 01:51:20|5640.1|5637.3|5639.6|5636.8|5640.1|5637.3|5639.6|5636.8|0
1610675510000|2021-01-15 01:51:50|5639.4|5636.6|5639.4|5636.6|5639.4|5636.6|5639.4|5636.6|1
1610675520000|2021-01-15 01:52:00|5638.6|5635.8|5639.1|5636.3|5639.1|5636.3|5637.9|5635.1|8
1610675530000|2021-01-15 01:52:10|5639.6|5636.8|5640.4|5637.6|5640.4|5637.6|5639.6|5636.8|1
1610675540000|2021-01-15 01:52:20|5640.6|5637.8|5641.4|5638.6|5641.6|5638.8|5640.4|5637.6|3
1610675580000|2021-01-15 01:53:00|5641.6|5638.8|5641.4|5638.6|5641.6|5638.8|5641.4|5638.6|105
1610675590000|2021-01-15 01:53:10|5641.6|5638.8|5641.3|5638.5|5641.6|5638.8|5641.1|5638.3|205
1610675600000|2021-01-15 01:53:20|5642.1|5639.3|5642.1|5639.3|5642.1|5639.3|5641.8|5639|265
1610675610000|2021-01-15 01:53:30|5641.8|5639|5641.8|5639|5641.8|5639|5641.8|5639|1
1610675630000|2021-01-15 01:53:50|5642.1|5639.3|5641.8|5639|5642.1|5639.3|5641.8|5639|0
1610675670000|2021-01-15 01:54:30|5641.6|5638.8|5641.6|5638.8|5642.1|5639.3|5641.6|5638.8|0
1610675680000|2021-01-15 01:54:40|5642.1|5639.3|5642.8|5640|5643.1|5640.3|5641.8|5639|10
1610675700000|2021-01-15 01:55:00|5643.1|5640.3|5642.8|5640|5643.1|5640.3|5642.8|5640|0
1610675720000|2021-01-15 01:55:20|5642.3|5639.5|5641.8|5639|5642.3|5639.5|5641.8|5639|1
1610675730000|2021-01-15 01:55:30|5642.1|5639.3|5642.1|5639.3|5642.1|5639.3|5642.1|5639.3|0
1610675740000|2021-01-15 01:55:40|5642.8|5640|5643.1|5640.3|5643.1|5640.3|5642.8|5640|3
1610675770000|2021-01-15 01:56:10|5643.3|5640.5|5644.1|5641.3|5644.1|5641.3|5643.3|5640.5|13
1610675780000|2021-01-15 01:56:20|5643.5|5640.7|5643.1|5640.3|5643.5|5640.7|5643.1|5640.3|1
1610675800000|2021-01-15 01:56:40|5643.3|5640.5|5644.3|5641.5|5644.3|5641.5|5643.3|5640.5|1
1610675810000|2021-01-15 01:56:50|||||||||1
1610675850000|2021-01-15 01:57:30|5643.3|5640.5|5643.3|5640.5|5643.3|5640.5|5643.3|5640.5|2
1610675860000|2021-01-15 01:57:40|5643.6|5640.8|5643.8|5641|5643.8|5641|5643.6|5640.8|1
1610675870000|2021-01-15 01:57:50|5644.1|5641.3|5644.1|5641.3|5644.1|5641.3|5644.1|5641.3|5
1610675880000|2021-01-15 01:58:00|5643.8|5641|5643.8|5641|5643.8|5641|5643.8|5641|0
1610675890000|2021-01-15 01:58:10|5643.6|5640.8|5643.3|5640.5|5643.6|5640.8|5643.3|5640.5|1
1610675910000|2021-01-15 01:58:30|5643.1|5640.3|5643.1|5640.3|5643.1|5640.3|5643.1|5640.3|1
1610675930000|2021-01-15 01:58:50|5642.8|5640|5642.8|5640|5642.8|5640|5642.8|5640|1
1610675950000|2021-01-15 01:59:10|5643.1|5640.3|5643.1|5640.3|5643.1|5640.3|5642.8|5640|0
1610675960000|2021-01-15 01:59:20|5642.8|5640|5642.8|5640|5642.8|5640|5642.8|5640|0
1610675980000|2021-01-15 01:59:40|5642.6|5639.8|5642.3|5639.5|5642.6|5639.8|5642.3|5639.5|5
1610675990000|2021-01-15 01:59:50|5641.6|5638.8|5641.6|5638.8|5641.6|5638.8|5641.6|5638.8|0
1610676000000|2021-01-15 02:00:00|5641.3|5638.5|5642.8|5640|5642.8|5640|5641.3|5638.5|4
1610676010000|2021-01-15 02:00:10|5644.1|5641.3|5644.1|5641.3|5644.1|5641.3|5643.8|5641|1
1610676020000|2021-01-15 02:00:20|5643.8|5641|5644.1|5641.3|5644.1|5641.3|5643.8|5641|1
1610676030000|2021-01-15 02:00:30|5643.8|5641|5643.8|5641|5643.8|5641|5643.8|5641|0
1610676040000|2021-01-15 02:00:40|5644.1|5641.3|5643.6|5640.8|5644.1|5641.3|5643.6|5640.8|2
1610676050000|2021-01-15 02:00:50|5642.8|5640|5642.8|5640|5642.8|5640|5642.8|5640|0
1610676060000|2021-01-15 02:01:00|5643.1|5640.3|5643.8|5641|5643.8|5641|5643.1|5640.3|9
1610676070000|2021-01-15 02:01:10|||||||||12
1610676080000|2021-01-15 02:01:20|5644.1|5641.3|5644.3|5641.5|5644.3|5641.5|5644.1|5641.3|1
1610676090000|2021-01-15 02:01:30|5644.8|5642|5644.3|5641.5|5644.8|5642|5644.3|5641.5|1
1610676100000|2021-01-15 02:01:40|5644.1|5641.3|5644.1|5641.3|5644.1|5641.3|5644.1|5641.3|0
1610676120000|2021-01-15 02:02:00|5643.8|5641|5642.6|5639.8|5643.8|5641|5642.6|5639.8|92
1610676140000|2021-01-15 02:02:20|5642.8|5640|5643.1|5640.3|5643.1|5640.3|5642.8|5640|1
1610676150000|2021-01-15 02:02:30|5643.3|5640.5|5643.6|5640.8|5643.6|5640.8|5643.1|5640.3|4
1610676160000|2021-01-15 02:02:40|5643.1|5640.3|5643.1|5640.3|5643.1|5640.3|5643.1|5640.3|0
1610676180000|2021-01-15 02:03:00|5643.8|5641|5643.1|5640.3|5643.8|5641|5643.1|5640.3|3
1610676190000|2021-01-15 02:03:10|5642.6|5639.8|5641.6|5638.8|5642.6|5639.8|5641.6|5638.8|4
1610676200000|2021-01-15 02:03:20|5641.4|5638.6|5640.6|5637.8|5641.4|5638.6|5640.6|5637.8|10
1610676210000|2021-01-15 02:03:30|5640.4|5637.6|5639.4|5636.6|5640.4|5637.6|5639.4|5636.6|8
1610676220000|2021-01-15 02:03:40|5639.1|5636.3|5638.6|5635.8|5639.1|5636.3|5638.4|5635.6|3
1610676230000|2021-01-15 02:03:50|5638.9|5636.1|5639.4|5636.6|5639.4|5636.6|5638.9|5636.1|4
1610676250000|2021-01-15 02:04:10|5640.1|5637.3|5640.4|5637.6|5640.4|5637.6|5640.1|5637.3|0
1610676260000|2021-01-15 02:04:20|5640.6|5637.8|5640.4|5637.6|5641.2|5638.4|5640.4|5637.6|3
1610676270000|2021-01-15 02:04:30|5640.2|5637.4|5640.1|5637.3|5640.2|5637.4|5639.9|5637.1|0
1610676280000|2021-01-15 02:04:40|5640.4|5637.6|5639.9|5637.1|5640.4|5637.6|5639.9|5637.1|3
1610676290000|2021-01-15 02:04:50|5639.4|5636.6|5639.4|5636.6|5639.4|5636.6|5639.4|5636.6|0
1610676300000|2021-01-15 02:05:00|5639.6|5636.8|5638.4|5635.6|5639.6|5636.8|5638.4|5635.6|4
1610676310000|2021-01-15 02:05:10|5638.6|5635.8|5639.4|5636.6|5639.4|5636.6|5638.6|5635.8|2
1610676320000|2021-01-15 02:05:20|5639.6|5636.8|5639.6|5636.8|5639.6|5636.8|5639.6|5636.8|0
1610676330000|2021-01-15 02:05:30|5639.4|5636.6|5639.4|5636.6|5639.4|5636.6|5639.4|5636.6|0
1610676350000|2021-01-15 02:05:50|5638.9|5636.1|5639.4|5636.6|5639.4|5636.6|5638.9|5636.1|0
1610676360000|2021-01-15 02:06:00|5638.6|5635.8|5638.6|5635.8|5638.6|5635.8|5638.6|5635.8|0
1610676370000|2021-01-15 02:06:10|5638.9|5636.1|5639.1|5636.3|5639.6|5636.8|5638.9|5636.1|2
1610676390000|2021-01-15 02:06:30|5639.4|5636.6|5639.4|5636.6|5639.4|5636.6|5639.4|5636.6|0
1610676400000|2021-01-15 02:06:40|5639.1|5636.3|5639.1|5636.3|5639.1|5636.3|5639.1|5636.3|0
1610676410000|2021-01-15 02:06:50|5639.4|5636.6|5640.1|5637.3|5640.1|5637.3|5639.4|5636.6|6
1610676420000|2021-01-15 02:07:00|5640.4|5637.6|5640.4|5637.6|5640.4|5637.6|5640.4|5637.6|0
1610676430000|2021-01-15 02:07:10|5640.8|5638|5641.4|5638.6|5641.4|5638.6|5640.8|5638|9
1610676450000|2021-01-15 02:07:30|5640.6|5637.8|5640.6|5637.8|5640.6|5637.8|5640.6|5637.8|0
1610676470000|2021-01-15 02:07:50|5640.8|5638|5640.6|5637.8|5641.4|5638.6|5640.6|5637.8|1
1610676480000|2021-01-15 02:08:00|5640.8|5638|5640.6|5637.8|5640.9|5638.1|5640.6|5637.8|0
1610676490000|2021-01-15 02:08:10|5641.4|5638.6|5641.4|5638.6|5641.6|5638.8|5641.4|5638.6|0
1610676500000|2021-01-15 02:08:20|5641.2|5638.4|5640.6|5637.8|5641.2|5638.4|5640.6|5637.8|0
1610676540000|2021-01-15 02:09:00|5640.4|5637.6|5640.4|5637.6|5640.4|5637.6|5640.4|5637.6|1
1610676570000|2021-01-15 02:09:30|5639.9|5637.1|5640.4|5637.6|5640.4|5637.6|5639.9|5637.1|4
1610676590000|2021-01-15 02:09:50|5639.6|5636.8|5639.4|5636.6|5639.6|5636.8|5639.4|5636.6|2
1610676610000|2021-01-15 02:10:10|5640.4|5637.6|5640.4|5637.6|5640.4|5637.6|5640.4|5637.6|2
1610676620000|2021-01-15 02:10:20|5639.9|5637.1|5640.1|5637.3|5640.1|5637.3|5639.9|5637.1|3
1610676630000|2021-01-15 02:10:30|5640.4|5637.6|5640.4|5637.6|5640.4|5637.6|5640.4|5637.6|0
1610676640000|2021-01-15 02:10:40|5639.9|5637.1|5637.4|5634.6|5639.9|5637.1|5636.6|5633.8|24
1610676650000|2021-01-15 02:10:50|5636.6|5633.8|5636.9|5634.1|5637.2|5634.4|5636.4|5633.6|2
1610676660000|2021-01-15 02:11:00|5636.6|5633.8|5638.4|5635.6|5638.4|5635.6|5636.6|5633.8|9
1610676670000|2021-01-15 02:11:10|5638.1|5635.3|5638.1|5635.3|5638.1|5635.3|5638.1|5635.3|0
1610676690000|2021-01-15 02:11:30|5636.6|5633.8|5637.4|5634.6|5637.4|5634.6|5636.6|5633.8|0
1610676700000|2021-01-15 02:11:40|5637.6|5634.8|5637.6|5634.8|5637.6|5634.8|5637.6|5634.8|2
1610676710000|2021-01-15 02:11:50|5637.4|5634.6|5636.6|5633.8|5637.4|5634.6|5636.6|5633.8|5
1610676720000|2021-01-15 02:12:00|5636.4|5633.6|5636.6|5633.8|5636.6|5633.8|5636.4|5633.6|7
1610676730000|2021-01-15 02:12:10|5637.1|5634.3|5637.4|5634.6|5637.4|5634.6|5636.9|5634.1|0
1610676740000|2021-01-15 02:12:20|5637.6|5634.8|5638.4|5635.6|5638.4|5635.6|5637.6|5634.8|1
1610676760000|2021-01-15 02:12:40|5637.9|5635.1|5637.6|5634.8|5637.9|5635.1|5637.6|5634.8|0
1610676770000|2021-01-15 02:12:50|5637.4|5634.6|5637.4|5634.6|5637.4|5634.6|5636.9|5634.1|4
1610676780000|2021-01-15 02:13:00|5637.6|5634.8|5638.6|5635.8|5638.6|5635.8|5637.6|5634.8|8
1610676790000|2021-01-15 02:13:10|5638.9|5636.1|5638.6|5635.8|5638.9|5636.1|5638.6|5635.8|4
1610676810000|2021-01-15 02:13:30|5638.3|5635.5|5638.6|5635.8|5638.6|5635.8|5637.9|5635.1|24
1610676820000|2021-01-15 02:13:40|5638.4|5635.6|5638.6|5635.8|5638.6|5635.8|5638.4|5635.6|7
1610676830000|2021-01-15 02:13:50|5638.4|5635.6|5638.6|5635.8|5638.6|5635.8|5638.4|5635.6|2
1610676840000|2021-01-15 02:14:00|5638.4|5635.6|5638.4|5635.6|5638.9|5636.1|5638.4|5635.6|1
1610676850000|2021-01-15 02:14:10|5638.6|5635.8|5638.6|5635.8|5638.6|5635.8|5638.6|5635.8|2
1610676880000|2021-01-15 02:14:40|5638.4|5635.6|5638.4|5635.6|5638.4|5635.6|5638.4|5635.6|0
1610676890000|2021-01-15 02:14:50|5638.6|5635.8|5638.6|5635.8|5639.9|5637.1|5638.6|5635.8|10
1610676930000|2021-01-15 02:15:30|||||||||2
1610676970000|2021-01-15 02:16:10|5639.2|5636.4|5639.4|5636.6|5639.6|5636.8|5639.2|5636.4|2
1610676980000|2021-01-15 02:16:20|5638.9|5636.1|5638.9|5636.1|5638.9|5636.1|5638.9|5636.1|0
1610677000000|2021-01-15 02:16:40|5639.4|5636.6|5639.4|5636.6|5639.4|5636.6|5639.4|5636.6|1
1610677030000|2021-01-15 02:17:10|5639.6|5636.8|5639.6|5636.8|5639.6|5636.8|5639.6|5636.8|0
1610677050000|2021-01-15 02:17:30|5639.3|5636.5|5639.2|5636.4|5639.4|5636.6|5638.9|5636.1|8
1610677060000|2021-01-15 02:17:40|5638.9|5636.1|5638.9|5636.1|5638.9|5636.1|5638.9|5636.1|0
1610677070000|2021-01-15 02:17:50|||||||||4
1610677080000|2021-01-15 02:18:00|5638.4|5635.6|5638.4|5635.6|5638.4|5635.6|5638.4|5635.6|0
1610677100000|2021-01-15 02:18:20|5637.6|5634.8|5637.4|5634.6|5637.6|5634.8|5637.4|5634.6|0
1610677120000|2021-01-15 02:18:40|5637.6|5634.8|5637.4|5634.6|5637.6|5634.8|5637.4|5634.6|0
1610677130000|2021-01-15 02:18:50|5637.6|5634.8|5637.6|5634.8|5637.6|5634.8|5637.6|5634.8|0
1610677140000|2021-01-15 02:19:00|5637.4|5634.6|5637.4|5634.6|5637.4|5634.6|5637.4|5634.6|2
1610677160000|2021-01-15 02:19:20|5637.6|5634.8|5637.6|5634.8|5637.6|5634.8|5637.6|5634.8|50
1610677170000|2021-01-15 02:19:30|5637.4|5634.6|5637.4|5634.6|5637.4|5634.6|5637.4|5634.6|0
1610677220000|2021-01-15 02:20:20|5636.5|5633.7|5635.9|5633.1|5636.5|5633.7|5635.4|5632.6|1
1610677230000|2021-01-15 02:20:30|5636.4|5633.6|5635.4|5632.6|5636.4|5633.6|5634.9|5632.1|26
1610677240000|2021-01-15 02:20:40|5635.9|5633.1|5634.9|5632.1|5635.9|5633.1|5634.9|5632.1|23
1610677250000|2021-01-15 02:20:50|||||||||2
1610677260000|2021-01-15 02:21:00|5635.4|5632.6|5635.4|5632.6|5635.4|5632.6|5635.4|5632.6|2
1610677310000|2021-01-15 02:21:50|5635.2|5632.4|5635.2|5632.4|5635.2|5632.4|5635.2|5632.4|0
1610677320000|2021-01-15 02:22:00|5634.6|5631.8|5635.4|5632.6|5635.6|5632.8|5634.6|5631.8|3
1610677340000|2021-01-15 02:22:20|5635.6|5632.8|5635.6|5632.8|5635.6|5632.8|5635.6|5632.8|0
1610677350000|2021-01-15 02:22:30|5635.9|5633.1|5635.9|5633.1|5635.9|5633.1|5635.9|5633.1|0
1610677360000|2021-01-15 02:22:40|5635.6|5632.8|5635.6|5632.8|5635.6|5632.8|5635.6|5632.8|0
1610677370000|2021-01-15 02:22:50|5635.1|5632.3|5634.8|5632|5635.1|5632.3|5634.8|5632|2
1610677380000|2021-01-15 02:23:00|5634.6|5631.8|5633.6|5630.8|5634.6|5631.8|5633.4|5630.6|5
1610677390000|2021-01-15 02:23:10|5633.4|5630.6|5633.4|5630.6|5633.4|5630.6|5633.4|5630.6|1
1610677400000|2021-01-15 02:23:20|5633.6|5630.8|5631.9|5629.1|5633.6|5630.8|5631.9|5629.1|16
1610677420000|2021-01-15 02:23:40|5631.6|5628.8|5631.4|5628.6|5631.6|5628.8|5631.4|5628.6|3
1610677440000|2021-01-15 02:24:00|5631.6|5628.8|5631.4|5628.6|5631.6|5628.8|5631.4|5628.6|2
1610677450000|2021-01-15 02:24:10|5631.6|5628.8|5631.4|5628.6|5631.6|5628.8|5631.4|5628.6|1
1610677460000|2021-01-15 02:24:20|5631.2|5628.4|5631.2|5628.4|5631.2|5628.4|5631.2|5628.4|7
1610677470000|2021-01-15 02:24:30|5630.6|5627.8|5630.6|5627.8|5630.6|5627.8|5630.6|5627.8|0
1610677480000|2021-01-15 02:24:40|5630.9|5628.1|5630.6|5627.8|5630.9|5628.1|5630.6|5627.8|25
1610677490000|2021-01-15 02:24:50|5631.4|5628.6|5631.4|5628.6|5631.9|5629.1|5631.4|5628.6|14
1610677500000|2021-01-15 02:25:00|5631.6|5628.8|5631.6|5628.8|5632.4|5629.6|5631.4|5628.6|4
1610677530000|2021-01-15 02:25:30|5631.9|5629.1|5631.6|5628.8|5631.9|5629.1|5631.6|5628.8|1
1610677540000|2021-01-15 02:25:40|||||||||3
1610677560000|2021-01-15 02:26:00|||||||||1
1610677570000|2021-01-15 02:26:10|5630.6|5627.8|5630.4|5627.6|5630.6|5627.8|5630.4|5627.6|1
1610677580000|2021-01-15 02:26:20|5630.6|5627.8|5629.9|5627.1|5630.6|5627.8|5629.9|5627.1|2
1610677590000|2021-01-15 02:26:30|5629.4|5626.6|5629.6|5626.8|5629.6|5626.8|5629.4|5626.6|17
1610677600000|2021-01-15 02:26:40|5628.9|5626.1|5628.9|5626.1|5629.4|5626.6|5628.9|5626.1|3
1610677610000|2021-01-15 02:26:50|5629.1|5626.3|5628.6|5625.8|5629.2|5626.4|5628.6|5625.8|4
1610677620000|2021-01-15 02:27:00|5629.1|5626.3|5629.4|5626.6|5629.6|5626.8|5629.1|5626.3|1
1610677640000|2021-01-15 02:27:20|5629.1|5626.3|5628.6|5625.8|5629.1|5626.3|5628.6|5625.8|12
1610677650000|2021-01-15 02:27:30|||||||||5
1610677670000|2021-01-15 02:27:50|||||||||3
1610677680000|2021-01-15 02:28:00|5628.8|5626|5629.1|5626.3|5629.1|5626.3|5628.8|5626|18
1610677690000|2021-01-15 02:28:10|5628.6|5625.8|5628.6|5625.8|5629.1|5626.3|5628.6|5625.8|6
1610677700000|2021-01-15 02:28:20|5628.8|5626|5628.6|5625.8|5629.6|5626.8|5628.6|5625.8|1
1610677710000|2021-01-15 02:28:30|5628.3|5625.5|5627.9|5625.1|5628.3|5625.5|5627.9|5625.1|14
1610677730000|2021-01-15 02:28:50|5626.9|5624.1|5627.4|5624.6|5627.6|5624.8|5626.9|5624.1|6
1610677740000|2021-01-15 02:29:00|5627.6|5624.8|5627.4|5624.6|5627.6|5624.8|5627.4|5624.6|7
1610677750000|2021-01-15 02:29:10|5627.6|5624.8|5627.6|5624.8|5627.6|5624.8|5627.6|5624.8|0
1610677770000|2021-01-15 02:29:30|5625.9|5623.1|5625.9|5623.1|5625.9|5623.1|5625.9|5623.1|1
1610677780000|2021-01-15 02:29:40|5626.6|5623.8|5626.6|5623.8|5626.6|5623.8|5626.6|5623.8|6
1610677790000|2021-01-15 02:29:50|||||||||7
1610677800000|2021-01-15 02:30:00|5626.4|5623.6|5626.4|5623.6|5626.6|5623.8|5625.4|5622.6|17
1610677810000|2021-01-15 02:30:10|5627.1|5624.3|5626.6|5623.8|5627.6|5624.8|5626.6|5623.8|9
1610677820000|2021-01-15 02:30:20|5627|5624.2|5628.4|5625.6|5628.4|5625.6|5627|5624.2|1
1610677830000|2021-01-15 02:30:30|5627.6|5624.8|5627.6|5624.8|5627.6|5624.8|5627.6|5624.8|0
1610677850000|2021-01-15 02:30:50|5627.9|5625.1|5628.1|5625.3|5628.1|5625.3|5627.9|5625.1|1
1610677860000|2021-01-15 02:31:00|5628.4|5625.6|5629.1|5626.3|5629.1|5626.3|5628.4|5625.6|0
1610677870000|2021-01-15 02:31:10|5628.6|5625.8|5628.6|5625.8|5628.6|5625.8|5628.4|5625.6|5
1610677880000|2021-01-15 02:31:20|5628.1|5625.3|5629.1|5626.3|5629.1|5626.3|5628.1|5625.3|10
1610677890000|2021-01-15 02:31:30|5629.6|5626.8|5629.1|5626.3|5629.6|5626.8|5629.1|5626.3|2
1610677900000|2021-01-15 02:31:40|5629.6|5626.8|5629.6|5626.8|5629.6|5626.8|5629.6|5626.8|0
1610677910000|2021-01-15 02:31:50|5629.4|5626.6|5629.4|5626.6|5629.6|5626.8|5629.4|5626.6|4
1610677920000|2021-01-15 02:32:00|5629.6|5626.8|5629.4|5626.6|5629.6|5626.8|5629.4|5626.6|1
1610677930000|2021-01-15 02:32:10|5628.8|5626|5628.4|5625.6|5628.8|5626|5628.1|5625.3|14
1610677940000|2021-01-15 02:32:20|5628.6|5625.8|5628.6|5625.8|5628.6|5625.8|5628.6|5625.8|0
1610677950000|2021-01-15 02:32:30|5628.8|5626|5628.6|5625.8|5629.9|5627.1|5628.6|5625.8|8
1610677960000|2021-01-15 02:32:40|5628.1|5625.3|5628.4|5625.6|5628.4|5625.6|5628.1|5625.3|2
1610677970000|2021-01-15 02:32:50|5627.7|5624.9|5627.2|5624.4|5627.7|5624.9|5627.2|5624.4|10
1610677980000|2021-01-15 02:33:00|5626.6|5623.8|5625.4|5622.6|5626.6|5623.8|5624.4|5621.6|37
1610677990000|2021-01-15 02:33:10|5624.9|5622.1|5624.4|5621.6|5624.9|5622.1|5624.4|5621.6|10
1610678000000|2021-01-15 02:33:20|5624.6|5621.8|5626.1|5623.3|5626.1|5623.3|5624.4|5621.6|17
1610678010000|2021-01-15 02:33:30|5626.4|5623.6|5626.4|5623.6|5626.6|5623.8|5626.4|5623.6|9
1610678020000|2021-01-15 02:33:40|||||||||3
1610678030000|2021-01-15 02:33:50|5626.6|5623.8|5626.6|5623.8|5626.6|5623.8|5626.4|5623.6|1
1610678040000|2021-01-15 02:34:00|5626.4|5623.6|5626.6|5623.8|5626.6|5623.8|5626.4|5623.6|1
1610678050000|2021-01-15 02:34:10|5627.4|5624.6|5627.4|5624.6|5627.6|5624.8|5627.4|5624.6|5
1610678070000|2021-01-15 02:34:30|5626.8|5624|5626.8|5624|5626.8|5624|5626.8|5624|3
1610678080000|2021-01-15 02:34:40|5627.4|5624.6|5627.6|5624.8|5627.6|5624.8|5627.4|5624.6|1
1610678090000|2021-01-15 02:34:50|5627.4|5624.6|5627.6|5624.8|5627.6|5624.8|5627.4|5624.6|1
1610678100000|2021-01-15 02:35:00|5628.4|5625.6|5629.4|5626.6|5629.6|5626.8|5628.4|5625.6|25
1610678110000|2021-01-15 02:35:10|5629.6|5626.8|5629.4|5626.6|5629.6|5626.8|5629.4|5626.6|1
1610678120000|2021-01-15 02:35:20|5629.2|5626.4|5629.4|5626.6|5629.4|5626.6|5628.6|5625.8|2
1610678140000|2021-01-15 02:35:40|5629|5626.2|5628.4|5625.6|5629|5626.2|5627.6|5624.8|12
1610678150000|2021-01-15 02:35:50|5628.8|5626|5628.8|5626|5628.8|5626|5628.8|5626|1
1610678170000|2021-01-15 02:36:10|5628.4|5625.6|5628.8|5626|5628.8|5626|5627.6|5624.8|8
1610678190000|2021-01-15 02:36:30|5629.4|5626.6|5630.1|5627.3|5630.1|5627.3|5629.4|5626.6|3
1610678200000|2021-01-15 02:36:40|5629.8|5627|5629.6|5626.8|5629.8|5627|5629.6|5626.8|5
1610678210000|2021-01-15 02:36:50|5629.4|5626.6|5629.6|5626.8|5629.6|5626.8|5629.4|5626.6|0
1610678220000|2021-01-15 02:37:00|5629.9|5627.1|5630.1|5627.3|5630.1|5627.3|5629.9|5627.1|1
1610678230000|2021-01-15 02:37:10|5629.8|5627|5628.4|5625.6|5629.8|5627|5628.4|5625.6|6
1610678240000|2021-01-15 02:37:20|5627.6|5624.8|5628.1|5625.3|5628.1|5625.3|5627.6|5624.8|7
1610678250000|2021-01-15 02:37:30|5628.4|5625.6|5627.6|5624.8|5628.4|5625.6|5627.6|5624.8|0
1610678270000|2021-01-15 02:37:50|||||||||4
1610678280000|2021-01-15 02:38:00|5627.4|5624.6|5626.9|5624.1|5627.4|5624.6|5626.9|5624.1|9
1610678300000|2021-01-15 02:38:20|5626.6|5623.8|5625.6|5622.8|5626.6|5623.8|5625.6|5622.8|1
1610678310000|2021-01-15 02:38:30|5625.9|5623.1|5625.3|5622.5|5626.4|5623.6|5625.3|5622.5|1
1610678320000|2021-01-15 02:38:40|5625.6|5622.8|5626.9|5624.1|5626.9|5624.1|5625.6|5622.8|11
1610678340000|2021-01-15 02:39:00|5626.6|5623.8|5627.8|5625|5627.8|5625|5626.6|5623.8|4
1610678350000|2021-01-15 02:39:10|5628.4|5625.6|5628.4|5625.6|5628.4|5625.6|5628.4|5625.6|0
1610678380000|2021-01-15 02:39:40|||||||||1
1610678400000|2021-01-15 02:40:00|5629.6|5626.8|5629.6|5626.8|5629.6|5626.8|5629.6|5626.8|0
1610678430000|2021-01-15 02:40:30|5629.4|5626.6|5628.6|5625.8|5629.4|5626.6|5628.6|5625.8|4
1610678440000|2021-01-15 02:40:40|5628.4|5625.6|5628.1|5625.3|5628.4|5625.6|5627.6|5624.8|2
1610678450000|2021-01-15 02:40:50|5627.6|5624.8|5628.1|5625.3|5628.1|5625.3|5627.6|5624.8|1
1610678460000|2021-01-15 02:41:00|5627.6|5624.8|5628.1|5625.3|5628.1|5625.3|5627.6|5624.8|0
1610678470000|2021-01-15 02:41:10|5628.4|5625.6|5628.4|5625.6|5628.4|5625.6|5628.4|5625.6|0
1610678480000|2021-01-15 02:41:20|5627.6|5624.8|5627.6|5624.8|5627.6|5624.8|5627.6|5624.8|0
1610678490000|2021-01-15 02:41:30|5628.6|5625.8|5626.4|5623.6|5628.6|5625.8|5626.4|5623.6|16
1610678500000|2021-01-15 02:41:40|5626.6|5623.8|5626.6|5623.8|5626.6|5623.8|5626.6|5623.8|1
1610678510000|2021-01-15 02:41:50|5626.9|5624.1|5627.4|5624.6|5627.4|5624.6|5626.9|5624.1|5
1610678520000|2021-01-15 02:42:00|5627.6|5624.8|5627.6|5624.8|5627.6|5624.8|5627.6|5624.8|0
1610678530000|2021-01-15 02:42:10|5628.4|5625.6|5628.4|5625.6|5628.4|5625.6|5628.4|5625.6|3
1610678540000|2021-01-15 02:42:20|5628.2|5625.4|5628.4|5625.6|5628.4|5625.6|5627.9|5625.1|2
1610678600000|2021-01-15 02:43:20|5627.9|5625.1|5627.9|5625.1|5627.9|5625.1|5627.9|5625.1|0
1610678630000|2021-01-15 02:43:50|||||||||1
1610678640000|2021-01-15 02:44:00|5628.4|5625.6|5628.1|5625.3|5628.4|5625.6|5627.9|5625.1|7
1610678650000|2021-01-15 02:44:10|5628.4|5625.6|5628.1|5625.3|5628.4|5625.6|5627.6|5624.8|1
1610678660000|2021-01-15 02:44:20|5627.9|5625.1|5627.6|5624.8|5627.9|5625.1|5627.6|5624.8|3
1610678670000|2021-01-15 02:44:30|5627|5624.2|5625.4|5622.6|5627|5624.2|5625.4|5622.6|9
1610678680000|2021-01-15 02:44:40|||||||||2
1610678690000|2021-01-15 02:44:50|5625.6|5622.8|5625.6|5622.8|5625.6|5622.8|5625.6|5622.8|2
1610678700000|2021-01-15 02:45:00|5625.4|5622.6|5624.8|5622|5625.6|5622.8|5624.6|5621.8|7
1610678710000|2021-01-15 02:45:10|5624.4|5621.6|5624.1|5621.3|5624.6|5621.8|5624.1|5621.3|10
1610678720000|2021-01-15 02:45:20|5624.3|5621.5|5624.6|5621.8|5624.6|5621.8|5624.3|5621.5|0
1610678730000|2021-01-15 02:45:30|5624.1|5621.3|5624.1|5621.3|5624.6|5621.8|5623.8|5621|16
1610678740000|2021-01-15 02:45:40|5623.6|5620.8|5624.6|5621.8|5624.6|5621.8|5623.6|5620.8|10
1610678750000|2021-01-15 02:45:50|5624.1|5621.3|5624.1|5621.3|5624.1|5621.3|5624.1|5621.3|1
1610678760000|2021-01-15 02:46:00|5624.4|5621.6|5624.6|5621.8|5624.6|5621.8|5624.4|5621.6|9
1610678770000|2021-01-15 02:46:10|5624.4|5621.6|5624.4|5621.6|5624.4|5621.6|5624.4|5621.6|1
1610678780000|2021-01-15 02:46:20|||||||||1
1610678790000|2021-01-15 02:46:30|5624.1|5621.3|5624.1|5621.3|5624.1|5621.3|5624.1|5621.3|0
1610678810000|2021-01-15 02:46:50|5624.6|5621.8|5624.6|5621.8|5624.6|5621.8|5624.6|5621.8|0
1610678820000|2021-01-15 02:47:00|5622.8|5620|5621.3|5618.5|5622.8|5620|5621.3|5618.5|31
1610678830000|2021-01-15 02:47:10|5620.1|5617.3|5620.6|5617.8|5620.6|5617.8|5619.6|5616.8|33
1610678840000|2021-01-15 02:47:20|5620.1|5617.3|5621.6|5618.8|5621.6|5618.8|5620.1|5617.3|9
1610678850000|2021-01-15 02:47:30|5621.1|5618.3|5621.1|5618.3|5621.1|5618.3|5620.6|5617.8|0
1610678860000|2021-01-15 02:47:40|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|1
1610678870000|2021-01-15 02:47:50|5621.2|5618.4|5622.1|5619.3|5622.1|5619.3|5621.2|5618.4|3
1610678880000|2021-01-15 02:48:00|5621.8|5619|5620.6|5617.8|5621.8|5619|5620.6|5617.8|3
1610678910000|2021-01-15 02:48:30|||||||||2
1610678920000|2021-01-15 02:48:40|5620.8|5618|5621.6|5618.8|5621.6|5618.8|5620.8|5618|4
1610678930000|2021-01-15 02:48:50|5621.1|5618.3|5620.8|5618|5621.1|5618.3|5620.8|5618|2
1610678940000|2021-01-15 02:49:00|5621|5618.2|5621.6|5618.8|5621.6|5618.8|5621|5618.2|0
1610678960000|2021-01-15 02:49:20|5622.1|5619.3|5622.1|5619.3|5622.1|5619.3|5622.1|5619.3|3
1610678970000|2021-01-15 02:49:30|5621.8|5619|5621.6|5618.8|5622.1|5619.3|5621.6|5618.8|0
1610678980000|2021-01-15 02:49:40|5621.8|5619|5621.6|5618.8|5621.8|5619|5621.6|5618.8|0
1610678990000|2021-01-15 02:49:50|||||||||1
1610679000000|2021-01-15 02:50:00|5621.8|5619|5621.6|5618.8|5621.8|5619|5621.6|5618.8|1
1610679010000|2021-01-15 02:50:10|5621.3|5618.5|5620.8|5618|5621.3|5618.5|5620.6|5617.8|6
1610679020000|2021-01-15 02:50:20|5621.3|5618.5|5620.8|5618|5621.8|5619|5620.8|5618|6
1610679030000|2021-01-15 02:50:30|5620.6|5617.8|5621.3|5618.5|5621.3|5618.5|5620.6|5617.8|10
1610679040000|2021-01-15 02:50:40|||||||||3
1610679050000|2021-01-15 02:50:50|5622.5|5619.7|5623.8|5621|5623.8|5621|5622.5|5619.7|7
1610679060000|2021-01-15 02:51:00|5624.3|5621.5|5624.3|5621.5|5624.3|5621.5|5624.3|5621.5|0
1610679080000|2021-01-15 02:51:20|5624.1|5621.3|5624.1|5621.3|5624.1|5621.3|5624.1|5621.3|1
1610679090000|2021-01-15 02:51:30|5623.8|5621|5623.8|5621|5623.8|5621|5623.8|5621|0
1610679110000|2021-01-15 02:51:50|5624.6|5621.8|5625.1|5622.3|5625.1|5622.3|5624.6|5621.8|3
1610679120000|2021-01-15 02:52:00|5624.8|5622|5626.3|5623.5|5626.3|5623.5|5624.6|5621.8|4
1610679150000|2021-01-15 02:52:30|5627.3|5624.5|5626.6|5623.8|5627.3|5624.5|5626.6|5623.8|9
1610679170000|2021-01-15 02:52:50|5626|5623.2|5625.6|5622.8|5626|5623.2|5625.6|5622.8|1
1610679180000|2021-01-15 02:53:00|5625.9|5623.1|5625.8|5623|5626.3|5623.5|5625.6|5622.8|5
1610679190000|2021-01-15 02:53:10|5625.6|5622.8|5625.6|5622.8|5625.6|5622.8|5625.6|5622.8|0
1610679200000|2021-01-15 02:53:20|5625.1|5622.3|5625.6|5622.8|5625.6|5622.8|5624.8|5622|1
1610679210000|2021-01-15 02:53:30|5625.8|5623|5625.8|5623|5625.8|5623|5625.8|5623|0
1610679240000|2021-01-15 02:54:00|5626.6|5623.8|5626.6|5623.8|5626.6|5623.8|5626.4|5623.6|2
1610679250000|2021-01-15 02:54:10|5626.9|5624.1|5626.9|5624.1|5626.9|5624.1|5626.9|5624.1|0
1610679260000|2021-01-15 02:54:20|5626.6|5623.8|5625.6|5622.8|5626.6|5623.8|5625.6|5622.8|2
1610679280000|2021-01-15 02:54:40|5625.3|5622.5|5624.6|5621.8|5625.3|5622.5|5624.6|5621.8|1
1610679300000|2021-01-15 02:55:00|5624.8|5622|5624.8|5622|5624.8|5622|5624.8|5622|1
1610679310000|2021-01-15 02:55:10|5625.1|5622.3|5625.1|5622.3|5625.1|5622.3|5625.1|5622.3|0
1610679330000|2021-01-15 02:55:30|5625.5|5622.7|5625.8|5623|5625.8|5623|5625.5|5622.7|0
1610679340000|2021-01-15 02:55:40|5625.6|5622.8|5625.8|5623|5625.8|5623|5625.6|5622.8|1
1610679350000|2021-01-15 02:55:50|5625.6|5622.8|5624.8|5622|5625.6|5622.8|5624.8|5622|0
1610679370000|2021-01-15 02:56:10|5624.6|5621.8|5624.8|5622|5624.8|5622|5623.6|5620.8|4
1610679400000|2021-01-15 02:56:40|5625.1|5622.3|5625.1|5622.3|5625.1|5622.3|5625.1|5622.3|0
1610679420000|2021-01-15 02:57:00|5625.6|5622.8|5625.6|5622.8|5625.6|5622.8|5625.6|5622.8|2
1610679430000|2021-01-15 02:57:10|5625.4|5622.6|5624.8|5622|5625.4|5622.6|5624.6|5621.8|2
1610679440000|2021-01-15 02:57:20|5624.9|5622.1|5623.6|5620.8|5624.9|5622.1|5623.6|5620.8|0
1610679450000|2021-01-15 02:57:30|5622.3|5619.5|5623.4|5620.6|5623.4|5620.6|5622.3|5619.5|9
1610679460000|2021-01-15 02:57:40|5623.1|5620.3|5622.6|5619.8|5623.1|5620.3|5622.6|5619.8|0
1610679490000|2021-01-15 02:58:10|5623.2|5620.4|5623.8|5621|5623.8|5621|5623.2|5620.4|5
1610679530000|2021-01-15 02:58:50|||||||||1
1610679540000|2021-01-15 02:59:00|5623.6|5620.8|5623.6|5620.8|5623.6|5620.8|5623.6|5620.8|0
1610679550000|2021-01-15 02:59:10|||||||||1
1610679580000|2021-01-15 02:59:40|5623|5620.2|5621.6|5618.8|5623|5620.2|5621.6|5618.8|3
1610679590000|2021-01-15 02:59:50|5622.4|5619.6|5622.6|5619.8|5622.8|5620|5622.4|5619.6|2
1610679600000|2021-01-15 03:00:00|5622.8|5620|5624.6|5621.8|5625.6|5622.8|5622.8|5620|5
1610679610000|2021-01-15 03:00:10|5625.1|5622.3|5623.8|5621|5625.1|5622.3|5623.3|5620.5|4
1610679630000|2021-01-15 03:00:30|5624.1|5621.3|5624.6|5621.8|5625.6|5622.8|5624.1|5621.3|0
1610679640000|2021-01-15 03:00:40|5624.8|5622|5624.8|5622|5624.8|5622|5624.8|5622|0
1610679650000|2021-01-15 03:00:50|5624.6|5621.8|5624.6|5621.8|5624.6|5621.8|5624.6|5621.8|0
1610679660000|2021-01-15 03:01:00|5624.8|5622|5624.8|5622|5624.8|5622|5624.8|5622|0
1610679670000|2021-01-15 03:01:10|5625.1|5622.3|5625.1|5622.3|5625.1|5622.3|5625.1|5622.3|0
1610679690000|2021-01-15 03:01:30|5625.3|5622.5|5627.6|5624.8|5627.8|5625|5625.3|5622.5|3
1610679700000|2021-01-15 03:01:40|5627.8|5625|5627.6|5624.8|5627.8|5625|5627.6|5624.8|0
1610679710000|2021-01-15 03:01:50|5628.3|5625.5|5628.3|5625.5|5628.6|5625.8|5628.1|5625.3|0
1610679720000|2021-01-15 03:02:00|5628.6|5625.8|5628.6|5625.8|5628.8|5626|5628.6|5625.8|1
1610679730000|2021-01-15 03:02:10|5627.8|5625|5627.8|5625|5627.8|5625|5627.8|5625|1
1610679740000|2021-01-15 03:02:20|5628.3|5625.5|5628.3|5625.5|5628.3|5625.5|5628.3|5625.5|0
1610679750000|2021-01-15 03:02:30|5628.6|5625.8|5627.8|5625|5628.6|5625.8|5627.8|5625|1
1610679760000|2021-01-15 03:02:40|5628.6|5625.8|5628.3|5625.5|5628.6|5625.8|5628.3|5625.5|0
1610679770000|2021-01-15 03:02:50|5628.6|5625.8|5628.6|5625.8|5628.6|5625.8|5628.6|5625.8|2
1610679800000|2021-01-15 03:03:20|5629.6|5626.8|5629.1|5626.3|5629.6|5626.8|5629.1|5626.3|4
1610679820000|2021-01-15 03:03:40|||||||||1
1610679840000|2021-01-15 03:04:00|5629.6|5626.8|5629.8|5627|5629.8|5627|5629.6|5626.8|0
1610679860000|2021-01-15 03:04:20|5629.6|5626.8|5629.6|5626.8|5629.8|5627|5629.6|5626.8|0
1610679870000|2021-01-15 03:04:30|5629.1|5626.3|5629.1|5626.3|5629.1|5626.3|5628.9|5626.1|2
1610680020000|2021-01-15 03:07:00|5627.8|5625|5627.8|5625|5627.8|5625|5627.8|5625|1
1610680030000|2021-01-15 03:07:10|5631.6|5628.8|5632.6|5629.8|5633.6|5630.8|5631.6|5628.8|31
1610680050000|2021-01-15 03:07:30|5632.4|5629.6|5632.6|5629.8|5632.6|5629.8|5631.9|5629.1|3
1610680060000|2021-01-15 03:07:40|5632.4|5629.6|5632.4|5629.6|5632.4|5629.6|5632.4|5629.6|1
1610680070000|2021-01-15 03:07:50|5631.9|5629.1|5631.9|5629.1|5631.9|5629.1|5631.9|5629.1|0
1610680080000|2021-01-15 03:08:00|5631.6|5628.8|5631.6|5628.8|5632.4|5629.6|5631.4|5628.6|0
1610680100000|2021-01-15 03:08:20|5632.4|5629.6|5631.6|5628.8|5632.6|5629.8|5631.6|5628.8|2
1610680110000|2021-01-15 03:08:30|5631.1|5628.3|5630.4|5627.6|5631.1|5628.3|5630.4|5627.6|5
1610680120000|2021-01-15 03:08:40|5630.6|5627.8|5630.6|5627.8|5630.6|5627.8|5630.6|5627.8|0
1610680130000|2021-01-15 03:08:50|5630.4|5627.6|5631.9|5629.1|5632.4|5629.6|5630.4|5627.6|3
1610680140000|2021-01-15 03:09:00|||||||||1
1610680150000|2021-01-15 03:09:10|5631.6|5628.8|5631.8|5629|5631.8|5629|5631.6|5628.8|5
1610680160000|2021-01-15 03:09:20|5631.6|5628.8|5631.6|5628.8|5631.6|5628.8|5631.6|5628.8|0
1610680170000|2021-01-15 03:09:30|5631.8|5629|5632.1|5629.3|5632.1|5629.3|5631.8|5629|0
1610680210000|2021-01-15 03:10:10|5631.9|5629.1|5632.6|5629.8|5632.6|5629.8|5631.6|5628.8|17
1610680220000|2021-01-15 03:10:20|5633.4|5630.6|5633.4|5630.6|5633.4|5630.6|5633.4|5630.6|5
1610680240000|2021-01-15 03:10:40|5633.6|5630.8|5634.1|5631.3|5634.1|5631.3|5633.4|5630.6|17
1610680250000|2021-01-15 03:10:50|5633.9|5631.1|5632.9|5630.1|5633.9|5631.1|5632.9|5630.1|5
1610680260000|2021-01-15 03:11:00|5631.6|5628.8|5630.9|5628.1|5631.6|5628.8|5630.9|5628.1|10
1610680270000|2021-01-15 03:11:10|5630.5|5627.7|5630.5|5627.7|5630.5|5627.7|5630.5|5627.7|1
1610680280000|2021-01-15 03:11:20|5629.9|5627.1|5629.9|5627.1|5630.6|5627.8|5629.9|5627.1|6
1610680290000|2021-01-15 03:11:30|5630.1|5627.3|5630.6|5627.8|5630.6|5627.8|5630.1|5627.3|0
1610680300000|2021-01-15 03:11:40|5630.4|5627.6|5630.4|5627.6|5630.4|5627.6|5630.4|5627.6|1
1610680310000|2021-01-15 03:11:50|5630.6|5627.8|5630.6|5627.8|5630.6|5627.8|5630.6|5627.8|0
1610680320000|2021-01-15 03:12:00|5630.4|5627.6|5630.4|5627.6|5630.4|5627.6|5630.4|5627.6|1
1610680330000|2021-01-15 03:12:10|5630.2|5627.4|5630.6|5627.8|5630.6|5627.8|5629.9|5627.1|2
1610680350000|2021-01-15 03:12:30|5629.9|5627.1|5629.9|5627.1|5629.9|5627.1|5629.9|5627.1|1
1610680360000|2021-01-15 03:12:40|5629.1|5626.3|5629.6|5626.8|5629.6|5626.8|5629.1|5626.3|4
1610680370000|2021-01-15 03:12:50|5629.3|5626.5|5629.1|5626.3|5629.3|5626.5|5628.9|5626.1|9
1610680380000|2021-01-15 03:13:00|5629.3|5626.5|5629.1|5626.3|5629.6|5626.8|5629.1|5626.3|3
1610680390000|2021-01-15 03:13:10|5629.6|5626.8|5629.6|5626.8|5629.6|5626.8|5629.6|5626.8|0
1610680410000|2021-01-15 03:13:30|5630.4|5627.6|5630.4|5627.6|5630.4|5627.6|5630.4|5627.6|1
1610680420000|2021-01-15 03:13:40|5630.6|5627.8|5630.4|5627.6|5630.6|5627.8|5629.9|5627.1|2
1610680430000|2021-01-15 03:13:50|5630.6|5627.8|5630.6|5627.8|5630.6|5627.8|5630.6|5627.8|0
1610680440000|2021-01-15 03:14:00|5629.9|5627.1|5629.9|5627.1|5630.6|5627.8|5629.9|5627.1|4
1610680450000|2021-01-15 03:14:10|5628.9|5626.1|5628.9|5626.1|5628.9|5626.1|5628.9|5626.1|1
1610680460000|2021-01-15 03:14:20|5628.6|5625.8|5628.6|5625.8|5628.6|5625.8|5628.4|5625.6|2
1610680470000|2021-01-15 03:14:30|5628.4|5625.6|5628.4|5625.6|5628.4|5625.6|5628.4|5625.6|3
1610680490000|2021-01-15 03:14:50|5627.9|5625.1|5627.9|5625.1|5627.9|5625.1|5627.9|5625.1|0
1610680500000|2021-01-15 03:15:00|5627.4|5624.6|5627.4|5624.6|5627.4|5624.6|5627.4|5624.6|2
1610680530000|2021-01-15 03:15:30|5626.4|5623.6|5626.4|5623.6|5626.4|5623.6|5626.4|5623.6|3
1610680540000|2021-01-15 03:15:40|5626.9|5624.1|5626.9|5624.1|5626.9|5624.1|5626.9|5624.1|0
1610680550000|2021-01-15 03:15:50|5627.6|5624.8|5627.1|5624.3|5627.6|5624.8|5626.9|5624.1|10
1610680560000|2021-01-15 03:16:00|5627.4|5624.6|5627.6|5624.8|5627.6|5624.8|5627.4|5624.6|1
1610680570000|2021-01-15 03:16:10|5628.1|5625.3|5628.1|5625.3|5628.1|5625.3|5628.1|5625.3|3
1610680580000|2021-01-15 03:16:20|||||||||1
1610680600000|2021-01-15 03:16:40|5627.6|5624.8|5627.6|5624.8|5627.6|5624.8|5627.6|5624.8|0
1610680610000|2021-01-15 03:16:50|5628.1|5625.3|5628.4|5625.6|5628.4|5625.6|5628.1|5625.3|1
1610680620000|2021-01-15 03:17:00|5628.1|5625.3|5628.1|5625.3|5628.1|5625.3|5627.6|5624.8|0
1610680630000|2021-01-15 03:17:10|5628.6|5625.8|5628.6|5625.8|5628.6|5625.8|5628.6|5625.8|0
1610680650000|2021-01-15 03:17:30|5628.4|5625.6|5628.4|5625.6|5628.4|5625.6|5628.4|5625.6|2
1610680660000|2021-01-15 03:17:40|5628.6|5625.8|5628.4|5625.6|5628.6|5625.8|5628.4|5625.6|0
1610680670000|2021-01-15 03:17:50|5628.6|5625.8|5627.9|5625.1|5628.6|5625.8|5627.9|5625.1|1
1610680680000|2021-01-15 03:18:00|5626.4|5623.6|5626.9|5624.1|5626.9|5624.1|5625.9|5623.1|7
1610680710000|2021-01-15 03:18:30|5627.6|5624.8|5628.6|5625.8|5628.6|5625.8|5627.6|5624.8|2
1610680740000|2021-01-15 03:19:00|5628.3|5625.5|5627.6|5624.8|5628.3|5625.5|5626.9|5624.1|10
1610680750000|2021-01-15 03:19:10|5627.4|5624.6|5627.6|5624.8|5627.6|5624.8|5627.4|5624.6|0
1610680760000|2021-01-15 03:19:20|5627.4|5624.6|5627.4|5624.6|5627.6|5624.8|5627.4|5624.6|2
1610680790000|2021-01-15 03:19:50|5626.4|5623.6|5626.4|5623.6|5626.4|5623.6|5626.4|5623.6|0
1610680800000|2021-01-15 03:20:00|5626.9|5624.1|5626.9|5624.1|5626.9|5624.1|5626.9|5624.1|0
1610680810000|2021-01-15 03:20:10|5626.6|5623.8|5626.1|5623.3|5626.6|5623.8|5625.9|5623.1|0
1610680820000|2021-01-15 03:20:20|5626.6|5623.8|5626.6|5623.8|5626.6|5623.8|5626.6|5623.8|0
1610680830000|2021-01-15 03:20:30|5626.9|5624.1|5627.1|5624.3|5627.3|5624.5|5626.8|5624|68
1610680840000|2021-01-15 03:20:40|5627.6|5624.8|5627.6|5624.8|5627.9|5625.1|5627.6|5624.8|0
1610680850000|2021-01-15 03:20:50|5627.9|5625.1|5628.6|5625.8|5628.6|5625.8|5627.9|5625.1|1
1610680860000|2021-01-15 03:21:00|5628.4|5625.6|5627.4|5624.6|5628.4|5625.6|5627.4|5624.6|0
1610680870000|2021-01-15 03:21:10|5627.6|5624.8|5627.6|5624.8|5627.6|5624.8|5627.6|5624.8|0
1610680910000|2021-01-15 03:21:50|5625.6|5622.8|5625.6|5622.8|5625.6|5622.8|5625.6|5622.8|18
1610680920000|2021-01-15 03:22:00|5626|5623.2|5625.3|5622.5|5626.6|5623.8|5624.6|5621.8|43
1610680930000|2021-01-15 03:22:10|5625.6|5622.8|5626.4|5623.6|5626.6|5623.8|5625.6|5622.8|3
1610680940000|2021-01-15 03:22:20|5626.6|5623.8|5626.6|5623.8|5626.6|5623.8|5626.6|5623.8|0
1610680950000|2021-01-15 03:22:30|5627.2|5624.4|5627.6|5624.8|5627.6|5624.8|5627.2|5624.4|1
1610680960000|2021-01-15 03:22:40|5627.2|5624.4|5626.6|5623.8|5627.2|5624.4|5626.6|5623.8|2
1610681000000|2021-01-15 03:23:20|5625.9|5623.1|5625.9|5623.1|5625.9|5623.1|5625.9|5623.1|2
1610681010000|2021-01-15 03:23:30|5625.6|5622.8|5625.6|5622.8|5625.6|5622.8|5625.6|5622.8|0
1610681030000|2021-01-15 03:23:50|5625.2|5622.4|5624.6|5621.8|5625.2|5622.4|5624.4|5621.6|2
1610681040000|2021-01-15 03:24:00|5625|5622.2|5625.6|5622.8|5625.6|5622.8|5625|5622.2|1
1610681060000|2021-01-15 03:24:20|5625.1|5622.3|5625.1|5622.3|5625.1|5622.3|5625.1|5622.3|1
1610681100000|2021-01-15 03:25:00|5623.1|5620.3|5623.1|5620.3|5623.1|5620.3|5623.1|5620.3|1
1610681110000|2021-01-15 03:25:10|5623.4|5620.6|5623.4|5620.6|5623.4|5620.6|5623.4|5620.6|0
1610681140000|2021-01-15 03:25:40|5622.6|5619.8|5622.8|5620|5622.8|5620|5622.6|5619.8|3
1610681150000|2021-01-15 03:25:50|5622.6|5619.8|5622.6|5619.8|5622.9|5620.1|5622.6|5619.8|0
1610681170000|2021-01-15 03:26:10|5623.1|5620.3|5622.6|5619.8|5623.1|5620.3|5622.6|5619.8|1
1610681200000|2021-01-15 03:26:40|5623.1|5620.3|5623.1|5620.3|5623.1|5620.3|5623.1|5620.3|0
1610681220000|2021-01-15 03:27:00|5622.6|5619.8|5623.1|5620.3|5623.1|5620.3|5622.6|5619.8|4
1610681250000|2021-01-15 03:27:30|5622.6|5619.8|5622.6|5619.8|5622.6|5619.8|5622.6|5619.8|0
1610681270000|2021-01-15 03:27:50|5622.3|5619.5|5622.3|5619.5|5622.3|5619.5|5622.3|5619.5|9
1610681280000|2021-01-15 03:28:00|5622.6|5619.8|5622.4|5619.6|5622.6|5619.8|5622.1|5619.3|7
1610681290000|2021-01-15 03:28:10|5622.6|5619.8|5622.6|5619.8|5622.6|5619.8|5622.6|5619.8|0
1610681300000|2021-01-15 03:28:20|5623.1|5620.3|5623.1|5620.3|5623.1|5620.3|5623.1|5620.3|2
1610681330000|2021-01-15 03:28:50|5622.6|5619.8|5622.6|5619.8|5622.6|5619.8|5622.6|5619.8|0
1610681360000|2021-01-15 03:29:20|5622.8|5620|5623.4|5620.6|5623.4|5620.6|5622.8|5620|16
1610681380000|2021-01-15 03:29:40|5623.2|5620.4|5622.9|5620.1|5623.2|5620.4|5622.9|5620.1|0
1610681400000|2021-01-15 03:30:00|5622.3|5619.5|5622.3|5619.5|5622.3|5619.5|5622.3|5619.5|1
1610681410000|2021-01-15 03:30:10|5622.8|5620|5622.8|5620|5623.3|5620.5|5622.8|5620|1
1610681420000|2021-01-15 03:30:20|5623.3|5620.5|5623.1|5620.3|5623.3|5620.5|5623.1|5620.3|0
1610681430000|2021-01-15 03:30:30|5623.3|5620.5|5623.1|5620.3|5623.3|5620.5|5623.1|5620.3|0
1610681440000|2021-01-15 03:30:40|5623.3|5620.5|5623.1|5620.3|5623.3|5620.5|5623.1|5620.3|0
1610681450000|2021-01-15 03:30:50|5623.3|5620.5|5623.3|5620.5|5623.3|5620.5|5623.1|5620.3|1
1610681460000|2021-01-15 03:31:00|5624.1|5621.3|5624.1|5621.3|5624.3|5621.5|5624.1|5621.3|0
1610681470000|2021-01-15 03:31:10|5624.3|5621.5|5625.1|5622.3|5625.1|5622.3|5624.3|5621.5|0
1610681480000|2021-01-15 03:31:20|5624.6|5621.8|5625.1|5622.3|5625.1|5622.3|5624.6|5621.8|1
1610681490000|2021-01-15 03:31:30|5625.6|5622.8|5625.6|5622.8|5625.6|5622.8|5625.6|5622.8|0
1610681510000|2021-01-15 03:31:50|||||||||1
1610681700000|2021-01-15 03:35:00|5626|5623.2|5626|5623.2|5626|5623.2|5626|5623.2|2
1610681710000|2021-01-15 03:35:10|5626.6|5623.8|5626.6|5623.8|5626.6|5623.8|5626.6|5623.8|0
1610681780000|2021-01-15 03:36:20|5625.6|5622.8|5625.6|5622.8|5625.6|5622.8|5625.6|5622.8|4
1610681810000|2021-01-15 03:36:50|5626.1|5623.3|5625.6|5622.8|5626.1|5623.3|5625.6|5622.8|2
1610681830000|2021-01-15 03:37:10|5626.6|5623.8|5626.6|5623.8|5626.6|5623.8|5626.6|5623.8|1
1610681840000|2021-01-15 03:37:20|5626.1|5623.3|5625.9|5623.1|5626.1|5623.3|5625.9|5623.1|6
1610681850000|2021-01-15 03:37:30|5625.6|5622.8|5625.6|5622.8|5625.6|5622.8|5625.6|5622.8|0
1610681860000|2021-01-15 03:37:40|5625.8|5623|5626.1|5623.3|5626.1|5623.3|5625.8|5623|0
1610681870000|2021-01-15 03:37:50|5626.6|5623.8|5625.6|5622.8|5626.6|5623.8|5625.6|5622.8|4
1610681900000|2021-01-15 03:38:20|5625|5622.2|5625.6|5622.8|5625.6|5622.8|5624.6|5621.8|4
1610681910000|2021-01-15 03:38:30|5625.3|5622.5|5624.8|5622|5625.3|5622.5|5624.8|5622|2
1610681920000|2021-01-15 03:38:40|5624.6|5621.8|5625.1|5622.3|5625.1|5622.3|5624.6|5621.8|1
1610681940000|2021-01-15 03:39:00|5625.3|5622.5|5625.8|5623|5626.3|5623.5|5625.3|5622.5|3
1610681950000|2021-01-15 03:39:10|5625.6|5622.8|5625.6|5622.8|5625.6|5622.8|5625.6|5622.8|0
1610681970000|2021-01-15 03:39:30|5625.3|5622.5|5624.6|5621.8|5625.3|5622.5|5624.6|5621.8|3
1610681980000|2021-01-15 03:39:40|5624.8|5622|5624.8|5622|5624.8|5622|5624.6|5621.8|0
1610681990000|2021-01-15 03:39:50|5624.6|5621.8|5624.6|5621.8|5624.8|5622|5624.6|5621.8|0
1610682000000|2021-01-15 03:40:00|||||||||1
1610682040000|2021-01-15 03:40:40|5624.1|5621.3|5624.1|5621.3|5624.1|5621.3|5624.1|5621.3|1
1610682050000|2021-01-15 03:40:50|5623.6|5620.8|5624.1|5621.3|5624.1|5621.3|5623.6|5620.8|0
1610682070000|2021-01-15 03:41:10|5624.3|5621.5|5624.6|5621.8|5624.6|5621.8|5624.3|5621.5|0
1610682130000|2021-01-15 03:42:10|5624.9|5622.1|5624.8|5622|5625.3|5622.5|5624.8|5622|1
1610682170000|2021-01-15 03:42:50|5624.6|5621.8|5624.6|5621.8|5624.6|5621.8|5624.6|5621.8|0
1610682180000|2021-01-15 03:43:00|5625.6|5622.8|5625.6|5622.8|5625.8|5623|5625.6|5622.8|36
1610682200000|2021-01-15 03:43:20|5625.1|5622.3|5624.6|5621.8|5625.1|5622.3|5624.6|5621.8|49
1610682240000|2021-01-15 03:44:00|5625.1|5622.3|5625.6|5622.8|5625.6|5622.8|5625.1|5622.3|1
1610682290000|2021-01-15 03:44:50|5624.6|5621.8|5624.6|5621.8|5624.6|5621.8|5624.6|5621.8|4
1610682300000|2021-01-15 03:45:00|5623.6|5620.8|5623.8|5621|5623.8|5621|5623.6|5620.8|5
1610682310000|2021-01-15 03:45:10|5624.1|5621.3|5624.6|5621.8|5624.6|5621.8|5624.1|5621.3|0
1610682340000|2021-01-15 03:45:40|5624.8|5622|5624.8|5622|5624.8|5622|5624.8|5622|0
1610682350000|2021-01-15 03:45:50|5625.6|5622.8|5625.6|5622.8|5625.6|5622.8|5625.6|5622.8|2
1610682360000|2021-01-15 03:46:00|5625.8|5623|5626.3|5623.5|5626.3|5623.5|5625.8|5623|2
1610682370000|2021-01-15 03:46:10|5626.6|5623.8|5627.3|5624.5|5627.3|5624.5|5626.6|5623.8|5
1610682390000|2021-01-15 03:46:30|5627.6|5624.8|5627.6|5624.8|5627.6|5624.8|5627.6|5624.8|0
1610682400000|2021-01-15 03:46:40|||||||||1
1610682410000|2021-01-15 03:46:50|5628.3|5625.5|5628.3|5625.5|5628.3|5625.5|5628.3|5625.5|6
1610682430000|2021-01-15 03:47:10|5628.8|5626|5628.8|5626|5628.8|5626|5628.8|5626|0
1610682450000|2021-01-15 03:47:30|5629.3|5626.5|5629.3|5626.5|5629.3|5626.5|5629.3|5626.5|0
1610682460000|2021-01-15 03:47:40|5629.1|5626.3|5629.1|5626.3|5629.3|5626.5|5629.1|5626.3|7
1610682470000|2021-01-15 03:47:50|5628.9|5626.1|5628.6|5625.8|5628.9|5626.1|5628.4|5625.6|2
1610682490000|2021-01-15 03:48:10|5628.8|5626|5628.8|5626|5628.8|5626|5628.8|5626|1
1610682510000|2021-01-15 03:48:30|5628.6|5625.8|5628.6|5625.8|5628.8|5626|5628.6|5625.8|1
1610682520000|2021-01-15 03:48:40|5628.3|5625.5|5628.1|5625.3|5628.3|5625.5|5627.9|5625.1|2
1610682530000|2021-01-15 03:48:50|5627.9|5625.1|5627.9|5625.1|5628.1|5625.3|5627.9|5625.1|0
1610682540000|2021-01-15 03:49:00|5628.1|5625.3|5627.9|5625.1|5628.1|5625.3|5627.9|5625.1|1
1610682570000|2021-01-15 03:49:30|5628.6|5625.8|5627.9|5625.1|5628.6|5625.8|5627.9|5625.1|2
1610682600000|2021-01-15 03:50:00|5627.6|5624.8|5628.6|5625.8|5628.6|5625.8|5627.4|5624.6|5
1610682650000|2021-01-15 03:50:50|5628.4|5625.6|5628.4|5625.6|5628.4|5625.6|5628.4|5625.6|1
1610682660000|2021-01-15 03:51:00|5627.9|5625.1|5627.9|5625.1|5628.1|5625.3|5627.9|5625.1|2
1610682700000|2021-01-15 03:51:40|5627.6|5624.8|5627.6|5624.8|5627.6|5624.8|5627.6|5624.8|1
1610682710000|2021-01-15 03:51:50|||||||||1
1610682740000|2021-01-15 03:52:20|||||||||1
1610682770000|2021-01-15 03:52:50|5627.9|5625.1|5627.6|5624.8|5627.9|5625.1|5627.6|5624.8|1
1610682850000|2021-01-15 03:54:10|5627.9|5625.1|5627.9|5625.1|5627.9|5625.1|5627.9|5625.1|0
1610682870000|2021-01-15 03:54:30|5627.6|5624.8|5627.6|5624.8|5627.6|5624.8|5627.6|5624.8|0
1610682890000|2021-01-15 03:54:50|||||||||1
1610682900000|2021-01-15 03:55:00|5627.9|5625.1|5627.9|5625.1|5627.9|5625.1|5627.9|5625.1|0
1610682910000|2021-01-15 03:55:10|5627.6|5624.8|5627.6|5624.8|5627.6|5624.8|5627.6|5624.8|0
1610682930000|2021-01-15 03:55:30|5627.8|5625|5627.6|5624.8|5628.1|5625.3|5627.6|5624.8|0
1610682960000|2021-01-15 03:56:00|5627.9|5625.1|5627.6|5624.8|5628.1|5625.3|5627.6|5624.8|0
1610682970000|2021-01-15 03:56:10|5627.3|5624.5|5628.1|5625.3|5628.1|5625.3|5627.1|5624.3|12
1610682980000|2021-01-15 03:56:20|5627.9|5625.1|5627.8|5625|5627.9|5625.1|5627.8|5625|4
1610682990000|2021-01-15 03:56:30|5627.9|5625.1|5628.3|5625.5|5628.3|5625.5|5627.8|5625|1
1610683000000|2021-01-15 03:56:40|5628.6|5625.8|5629.6|5626.8|5629.6|5626.8|5628.6|5625.8|24
1610683020000|2021-01-15 03:57:00|||||||||28
1610683040000|2021-01-15 03:57:20|5630.6|5627.8|5630.6|5627.8|5630.6|5627.8|5630.6|5627.8|4
1610683070000|2021-01-15 03:57:50|5629.6|5626.8|5629.8|5627|5629.8|5627|5629.6|5626.8|7
1610683080000|2021-01-15 03:58:00|5629.6|5626.8|5630.6|5627.8|5630.6|5627.8|5629.6|5626.8|3
1610683120000|2021-01-15 03:58:40|5629.6|5626.8|5629.6|5626.8|5629.6|5626.8|5629.6|5626.8|1
1610683130000|2021-01-15 03:58:50|5628.6|5625.8|5628.6|5625.8|5628.6|5625.8|5627.9|5625.1|3
1610683140000|2021-01-15 03:59:00|5628.3|5625.5|5628.6|5625.8|5628.6|5625.8|5628.1|5625.3|1
1610683160000|2021-01-15 03:59:20|5628.4|5625.6|5628.4|5625.6|5628.4|5625.6|5628.4|5625.6|3
1610683170000|2021-01-15 03:59:30|5628.2|5625.4|5627.9|5625.1|5628.2|5625.4|5627.9|5625.1|1
1610683180000|2021-01-15 03:59:40|5626.6|5623.8|5625.3|5622.5|5626.6|5623.8|5625.3|5622.5|9
1610683200000|2021-01-15 04:00:00|5625.6|5622.8|5625.6|5622.8|5625.8|5623|5625.6|5622.8|1
1610683210000|2021-01-15 04:00:10|5625.4|5622.6|5625.4|5622.6|5625.6|5622.8|5624.9|5622.1|2
1610683220000|2021-01-15 04:00:20|5625.3|5622.5|5625.9|5623.1|5626.1|5623.3|5625.3|5622.5|0
1610683240000|2021-01-15 04:00:40|5626.1|5623.3|5625.9|5623.1|5626.4|5623.6|5625.9|5623.1|0
1610683280000|2021-01-15 04:01:20|5626.6|5623.8|5625.9|5623.1|5626.6|5623.8|5625.9|5623.1|3
1610683290000|2021-01-15 04:01:30|5626.1|5623.3|5626.1|5623.3|5626.1|5623.3|5626.1|5623.3|2
1610683300000|2021-01-15 04:01:40|5626.2|5623.4|5625.9|5623.1|5626.2|5623.4|5625.9|5623.1|0
1610683310000|2021-01-15 04:01:50|5624.9|5622.1|5625.4|5622.6|5625.4|5622.6|5624.9|5622.1|11
1610683320000|2021-01-15 04:02:00|5624.9|5622.1|5624.9|5622.1|5624.9|5622.1|5624.9|5622.1|1
1610683330000|2021-01-15 04:02:10|5624.6|5621.8|5624.6|5621.8|5624.6|5621.8|5624.6|5621.8|0
1610683360000|2021-01-15 04:02:40|||||||||1
1610683380000|2021-01-15 04:03:00|||||||||1
1610683390000|2021-01-15 04:03:10|5624.2|5621.4|5624.4|5621.6|5624.4|5621.6|5623.9|5621.1|8
1610683400000|2021-01-15 04:03:20|5624.6|5621.8|5624.6|5621.8|5624.6|5621.8|5624.6|5621.8|0
1610683410000|2021-01-15 04:03:30|5624.4|5621.6|5623.9|5621.1|5624.4|5621.6|5623.9|5621.1|1
1610683450000|2021-01-15 04:04:10|5624.1|5621.3|5624.4|5621.6|5624.4|5621.6|5624.1|5621.3|4
1610683460000|2021-01-15 04:04:20|5625.8|5623|5625.6|5622.8|5626.9|5624.1|5625.6|5622.8|16
1610683470000|2021-01-15 04:04:30|5625.4|5622.6|5624.9|5622.1|5625.4|5622.6|5624.9|5622.1|0
1610683480000|2021-01-15 04:04:40|5625.4|5622.6|5625.4|5622.6|5625.9|5623.1|5625.4|5622.6|5
1610683500000|2021-01-15 04:05:00|5624.9|5622.1|5624.9|5622.1|5624.9|5622.1|5624.9|5622.1|1
1610683510000|2021-01-15 04:05:10|5626|5623.2|5626.4|5623.6|5626.6|5623.8|5626|5623.2|508
1610683530000|2021-01-15 04:05:30|||||||||1
1610683550000|2021-01-15 04:05:50|||||||||7
1610683560000|2021-01-15 04:06:00|||||||||14
1610683570000|2021-01-15 04:06:10|||||||||2
1610683580000|2021-01-15 04:06:20|5626.6|5623.8|5626.6|5623.8|5626.6|5623.8|5626.4|5623.6|11
1610683590000|2021-01-15 04:06:30|5627.3|5624.5|5627.1|5624.3|5627.3|5624.5|5627.1|5624.3|2
1610683600000|2021-01-15 04:06:40|5626.6|5623.8|5626.6|5623.8|5626.6|5623.8|5626.6|5623.8|0
1610683630000|2021-01-15 04:07:10|5626.3|5623.5|5626.3|5623.5|5626.3|5623.5|5626.3|5623.5|1
1610683640000|2021-01-15 04:07:20|5626.6|5623.8|5626.1|5623.3|5626.6|5623.8|5626.1|5623.3|1
1610683650000|2021-01-15 04:07:30|5626.4|5623.6|5626.4|5623.6|5626.4|5623.6|5626.4|5623.6|0
1610683660000|2021-01-15 04:07:40|5626.6|5623.8|5626.6|5623.8|5626.6|5623.8|5626.6|5623.8|0
1610683670000|2021-01-15 04:07:50|||||||||1
1610683720000|2021-01-15 04:08:40|5626.4|5623.6|5626.4|5623.6|5626.6|5623.8|5626.4|5623.6|0
1610683730000|2021-01-15 04:08:50|||||||||1
1610683740000|2021-01-15 04:09:00|5625.6|5622.8|5626.9|5624.1|5627.4|5624.6|5625.6|5622.8|6
1610683790000|2021-01-15 04:09:50|||||||||1
1610683800000|2021-01-15 04:10:00|5626|5623.2|5625.6|5622.8|5626|5623.2|5625.6|5622.8|36
1610683810000|2021-01-15 04:10:10|5625.8|5623|5625.6|5622.8|5625.8|5623|5625.6|5622.8|1
1610683820000|2021-01-15 04:10:20|5626.6|5623.8|5626.9|5624.1|5626.9|5624.1|5625.9|5623.1|23
1610683830000|2021-01-15 04:10:30|5626.3|5623.5|5626.6|5623.8|5626.9|5624.1|5625.9|5623.1|3
1610683840000|2021-01-15 04:10:40|5626.4|5623.6|5626.9|5624.1|5626.9|5624.1|5626.4|5623.6|2
1610683850000|2021-01-15 04:10:50|5625.9|5623.1|5625.9|5623.1|5626.6|5623.8|5625.9|5623.1|4
1610683860000|2021-01-15 04:11:00|5626.4|5623.6|5626.4|5623.6|5626.4|5623.6|5626.4|5623.6|2
1610683870000|2021-01-15 04:11:10|5626.6|5623.8|5626.4|5623.6|5626.6|5623.8|5626.4|5623.6|0
1610683910000|2021-01-15 04:11:50|5626.2|5623.4|5625.4|5622.6|5626.2|5623.4|5625.4|5622.6|0
1610683940000|2021-01-15 04:12:20|5625.2|5622.4|5624.4|5621.6|5625.2|5622.4|5624.4|5621.6|1
1610683960000|2021-01-15 04:12:40|5624.1|5621.3|5622.4|5619.6|5624.1|5621.3|5621.9|5619.1|4
1610683970000|2021-01-15 04:12:50|5621.9|5619.1|5620.8|5618|5622.6|5619.8|5620.6|5617.8|6
1610683980000|2021-01-15 04:13:00|5621.4|5618.6|5621.4|5618.6|5622.4|5619.6|5621.4|5618.6|1
1610683990000|2021-01-15 04:13:10|5621.6|5618.8|5622.8|5620|5622.8|5620|5621.6|5618.8|3
1610684000000|2021-01-15 04:13:20|5622.6|5619.8|5622.6|5619.8|5622.6|5619.8|5622.6|5619.8|0
1610684010000|2021-01-15 04:13:30|5622.8|5620|5622.4|5619.6|5622.8|5620|5622.4|5619.6|1
1610684020000|2021-01-15 04:13:40|5622.6|5619.8|5622.6|5619.8|5622.6|5619.8|5622.6|5619.8|0
1610684030000|2021-01-15 04:13:50|||||||||1
1610684040000|2021-01-15 04:14:00|5622.3|5619.5|5622.4|5619.6|5622.4|5619.6|5621.9|5619.1|3
1610684080000|2021-01-15 04:14:40|5622.2|5619.4|5619.4|5616.6|5622.2|5619.4|5619.4|5616.6|11
1610684090000|2021-01-15 04:14:50|5619.6|5616.8|5620.6|5617.8|5620.6|5617.8|5619.6|5616.8|3
1610684100000|2021-01-15 04:15:00|5620.4|5617.6|5620.6|5617.8|5620.6|5617.8|5620.4|5617.6|0
1610684110000|2021-01-15 04:15:10|5620.4|5617.6|5620.4|5617.6|5620.6|5617.8|5620.4|5617.6|0
1610684120000|2021-01-15 04:15:20|5619.6|5616.8|5619.4|5616.6|5619.6|5616.8|5619.4|5616.6|0
1610684130000|2021-01-15 04:15:30|5619.6|5616.8|5619.6|5616.8|5619.6|5616.8|5619.6|5616.8|0
1610684160000|2021-01-15 04:16:00|5619.4|5616.6|5619.6|5616.8|5619.6|5616.8|5619.4|5616.6|0
1610684170000|2021-01-15 04:16:10|5619.4|5616.6|5619.6|5616.8|5619.6|5616.8|5619.4|5616.6|0
1610684180000|2021-01-15 04:16:20|5619.4|5616.6|5619.4|5616.6|5619.4|5616.6|5619.4|5616.6|1
1610684190000|2021-01-15 04:16:30|5619.6|5616.8|5619.6|5616.8|5619.6|5616.8|5619.4|5616.6|0
1610684200000|2021-01-15 04:16:40|5619.4|5616.6|5619.6|5616.8|5619.6|5616.8|5619.4|5616.6|0
1610684230000|2021-01-15 04:17:10|5620.1|5617.3|5620.4|5617.6|5620.6|5617.8|5619.6|5616.8|3
1610684240000|2021-01-15 04:17:20|5619.6|5616.8|5620.1|5617.3|5620.1|5617.3|5619.6|5616.8|1
1610684250000|2021-01-15 04:17:30|5620.4|5617.6|5620.4|5617.6|5620.4|5617.6|5620.4|5617.6|0
1610684260000|2021-01-15 04:17:40|5620.2|5617.4|5619.4|5616.6|5620.2|5617.4|5619.4|5616.6|2
1610684270000|2021-01-15 04:17:50|5619.6|5616.8|5619.6|5616.8|5619.6|5616.8|5619.6|5616.8|0
1610684280000|2021-01-15 04:18:00|5619.8|5617|5620.4|5617.6|5620.4|5617.6|5619.6|5616.8|4
1610684290000|2021-01-15 04:18:10|5620.6|5617.8|5621.6|5618.8|5621.6|5618.8|5620.6|5617.8|1
1610684310000|2021-01-15 04:18:30|5621.4|5618.6|5620.4|5617.6|5621.4|5618.6|5620.4|5617.6|3
1610684330000|2021-01-15 04:18:50|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|4
1610684340000|2021-01-15 04:19:00|5620.4|5617.6|5621.6|5618.8|5621.6|5618.8|5620.4|5617.6|3
1610684350000|2021-01-15 04:19:10|5621.4|5618.6|5621.4|5618.6|5621.4|5618.6|5621.4|5618.6|0
1610684360000|2021-01-15 04:19:20|5621.2|5618.4|5620.4|5617.6|5621.2|5618.4|5620.4|5617.6|0
1610684380000|2021-01-15 04:19:40|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|0
1610684390000|2021-01-15 04:19:50|5620.4|5617.6|5620.4|5617.6|5620.4|5617.6|5620.4|5617.6|0
1610684400000|2021-01-15 04:20:00|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|0
1610684410000|2021-01-15 04:20:10|5620.4|5617.6|5620.4|5617.6|5620.4|5617.6|5620.4|5617.6|1
1610684420000|2021-01-15 04:20:20|5620.6|5617.8|5620.9|5618.1|5621.4|5618.6|5620.6|5617.8|2
1610684430000|2021-01-15 04:20:30|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|0
1610684460000|2021-01-15 04:21:00|5620.4|5617.6|5620.4|5617.6|5620.4|5617.6|5620.4|5617.6|0
1610684470000|2021-01-15 04:21:10|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|0
1610684490000|2021-01-15 04:21:30|5620.4|5617.6|5620.4|5617.6|5620.4|5617.6|5620.4|5617.6|0
1610684530000|2021-01-15 04:22:10|5620.6|5617.8|5621.4|5618.6|5621.4|5618.6|5620.6|5617.8|1
1610684550000|2021-01-15 04:22:30|5621.2|5618.4|5620.6|5617.8|5621.2|5618.4|5620.6|5617.8|1
1610684570000|2021-01-15 04:22:50|5621.4|5618.6|5620.6|5617.8|5621.4|5618.6|5620.6|5617.8|0
1610684580000|2021-01-15 04:23:00|5621.2|5618.4|5621.4|5618.6|5621.4|5618.6|5621.2|5618.4|2
1610684590000|2021-01-15 04:23:10|5621.1|5618.3|5620.6|5617.8|5621.2|5618.4|5620.6|5617.8|1
1610684600000|2021-01-15 04:23:20|||||||||1
1610684620000|2021-01-15 04:23:40|5620.9|5618.1|5621.6|5618.8|5621.6|5618.8|5620.9|5618.1|1
1610684630000|2021-01-15 04:23:50|5621.4|5618.6|5621.4|5618.6|5621.4|5618.6|5621.4|5618.6|0
1610684640000|2021-01-15 04:24:00|5621.6|5618.8|5621.6|5618.8|5621.6|5618.8|5620.9|5618.1|3
1610684650000|2021-01-15 04:24:10|5621.4|5618.6|5621.4|5618.6|5621.4|5618.6|5621.4|5618.6|0
1610684660000|2021-01-15 04:24:20|5621.6|5618.8|5621.6|5618.8|5621.6|5618.8|5621.6|5618.8|0
1610684680000|2021-01-15 04:24:40|5622.1|5619.3|5622.1|5619.3|5622.1|5619.3|5622.1|5619.3|0
1610684690000|2021-01-15 04:24:50|5621.9|5619.1|5621.6|5618.8|5621.9|5619.1|5621.6|5618.8|0
1610684700000|2021-01-15 04:25:00|5621.4|5618.6|5621.4|5618.6|5621.4|5618.6|5621.4|5618.6|1
1610684710000|2021-01-15 04:25:10|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|0
1610684750000|2021-01-15 04:25:50|5620.4|5617.6|5620.2|5617.4|5620.6|5617.8|5620.2|5617.4|4
1610684760000|2021-01-15 04:26:00|5619.6|5616.8|5619.4|5616.6|5619.6|5616.8|5619.4|5616.6|0
1610684800000|2021-01-15 04:26:40|5618.6|5615.8|5618.6|5615.8|5618.6|5615.8|5618.6|5615.8|0
1610684820000|2021-01-15 04:27:00|5619.6|5616.8|5619.6|5616.8|5619.6|5616.8|5619.6|5616.8|1
1610684840000|2021-01-15 04:27:20|||||||||1
1610684880000|2021-01-15 04:28:00|5620.6|5617.8|5621.6|5618.8|5621.6|5618.8|5620.6|5617.8|2
1610684890000|2021-01-15 04:28:10|5621.2|5618.4|5621.1|5618.3|5621.2|5618.4|5620.6|5617.8|2
1610684910000|2021-01-15 04:28:30|5620.9|5618.1|5620.6|5617.8|5620.9|5618.1|5620.6|5617.8|1
1610684930000|2021-01-15 04:28:50|||||||||2
1610684960000|2021-01-15 04:29:20|5619.8|5617|5619.8|5617|5619.8|5617|5619.8|5617|1
1610684970000|2021-01-15 04:29:30|5619.6|5616.8|5619.6|5616.8|5619.6|5616.8|5619.6|5616.8|0
1610685010000|2021-01-15 04:30:10|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|1
1610685020000|2021-01-15 04:30:20|5620.1|5617.3|5620.1|5617.3|5620.1|5617.3|5620.1|5617.3|1
1610685030000|2021-01-15 04:30:30|5619.6|5616.8|5619.6|5616.8|5620.1|5617.3|5619.6|5616.8|2
1610685040000|2021-01-15 04:30:40|5619.8|5617|5620.1|5617.3|5620.1|5617.3|5619.8|5617|0
1610685060000|2021-01-15 04:31:00|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|0
1610685080000|2021-01-15 04:31:20|||||||||2
1610685090000|2021-01-15 04:31:30|5620.4|5617.6|5620.4|5617.6|5620.4|5617.6|5620.4|5617.6|1
1610685100000|2021-01-15 04:31:40|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|0
1610685120000|2021-01-15 04:32:00|5620.8|5618|5620.8|5618|5620.8|5618|5620.8|5618|1
1610685130000|2021-01-15 04:32:10|5620.6|5617.8|5621.1|5618.3|5621.1|5618.3|5620.6|5617.8|1
1610685160000|2021-01-15 04:32:40|5620.6|5617.8|5620.6|5617.8|5621.1|5618.3|5620.6|5617.8|1
1610685170000|2021-01-15 04:32:50|5620.4|5617.6|5620.1|5617.3|5620.4|5617.6|5620.1|5617.3|0
1610685180000|2021-01-15 04:33:00|5620.3|5617.5|5620.6|5617.8|5620.6|5617.8|5620.3|5617.5|0
1610685200000|2021-01-15 04:33:20|5621|5618.2|5621|5618.2|5621|5618.2|5621|5618.2|407
1610685220000|2021-01-15 04:33:40|5622.3|5619.5|5622.3|5619.5|5622.3|5619.5|5622.3|5619.5|3
1610685240000|2021-01-15 04:34:00|||||||||9
1610685260000|2021-01-15 04:34:20|5623|5620.2|5622.3|5619.5|5623.5|5620.7|5622.3|5619.5|4
1610685270000|2021-01-15 04:34:30|5623|5620.2|5623|5620.2|5623|5620.2|5623|5620.2|1
1610685290000|2021-01-15 04:34:50|5622.8|5620|5622.8|5620|5623|5620.2|5622.8|5620|1
1610685310000|2021-01-15 04:35:10|5622.5|5619.7|5623.8|5621|5623.8|5621|5622.5|5619.7|4
1610685320000|2021-01-15 04:35:20|5623.6|5620.8|5623|5620.2|5623.6|5620.8|5623|5620.2|0
1610685350000|2021-01-15 04:35:50|||||||||1
1610685380000|2021-01-15 04:36:20|||||||||3
1610685450000|2021-01-15 04:37:30|||||||||2
1610685480000|2021-01-15 04:38:00|5624|5621.2|5623.3|5620.5|5624|5621.2|5623.3|5620.5|1
1610685490000|2021-01-15 04:38:10|5623.5|5620.7|5623|5620.2|5624|5621.2|5623|5620.2|2
1610685500000|2021-01-15 04:38:20|||||||||2
1610685650000|2021-01-15 04:40:50|||||||||3
1610685660000|2021-01-15 04:41:00|5622.8|5620|5622.8|5620|5622.8|5620|5622.3|5619.5|4
1610685670000|2021-01-15 04:41:10|5622.3|5619.5|5623|5620.2|5623|5620.2|5622.3|5619.5|2
1610685690000|2021-01-15 04:41:30|5623.8|5621|5623|5620.2|5623.8|5621|5623|5620.2|5
1610685780000|2021-01-15 04:43:00|||||||||1
1610685890000|2021-01-15 04:44:50|5622.5|5619.7|5622|5619.2|5622.5|5619.7|5622|5619.2|3
1610685900000|2021-01-15 04:45:00|5622.3|5619.5|5623|5620.2|5623|5620.2|5622.3|5619.5|3
1610685930000|2021-01-15 04:45:30|5622.8|5620|5622.8|5620|5622.8|5620|5622.8|5620|3
1610685960000|2021-01-15 04:46:00|5623|5620.2|5623|5620.2|5623|5620.2|5623|5620.2|0
1610685990000|2021-01-15 04:46:30|5622.8|5620|5622.8|5620|5622.8|5620|5622.8|5620|1
1610686000000|2021-01-15 04:46:40|||||||||1
1610686030000|2021-01-15 04:47:10|5623|5620.2|5623|5620.2|5623|5620.2|5623|5620.2|0
1610686090000|2021-01-15 04:48:10|5622.6|5619.8|5622|5619.2|5622.6|5619.8|5622|5619.2|1
1610686130000|2021-01-15 04:48:50|5622.8|5620|5622.8|5620|5622.8|5620|5622.8|5620|2
1610686170000|2021-01-15 04:49:30|5623|5620.2|5623|5620.2|5623|5620.2|5623|5620.2|0
1610686200000|2021-01-15 04:50:00|5623.3|5620.5|5623|5620.2|5623.5|5620.7|5623|5620.2|0
1610686210000|2021-01-15 04:50:10|5623.3|5620.5|5623.3|5620.5|5623.3|5620.5|5623.3|5620.5|0
1610686230000|2021-01-15 04:50:30|5623|5620.2|5623|5620.2|5623|5620.2|5623|5620.2|0
1610686240000|2021-01-15 04:50:40|5623.3|5620.5|5623.3|5620.5|5623.3|5620.5|5623.3|5620.5|0
1610686260000|2021-01-15 04:51:00|5623|5620.2|5623|5620.2|5623|5620.2|5623|5620.2|0
1610686270000|2021-01-15 04:51:10|||||||||1
1610686300000|2021-01-15 04:51:40|5622.8|5620|5622.8|5620|5622.8|5620|5622.8|5620|0
1610686320000|2021-01-15 04:52:00|||||||||3
1610686340000|2021-01-15 04:52:20|5622.6|5619.8|5622.5|5619.7|5622.6|5619.8|5622.3|5619.5|1
1610686350000|2021-01-15 04:52:30|5622.8|5620|5622.8|5620|5622.8|5620|5622.8|5620|0
1610686370000|2021-01-15 04:52:50|5623|5620.2|5623|5620.2|5623|5620.2|5623|5620.2|1
1610686380000|2021-01-15 04:53:00|5623.5|5620.7|5623.5|5620.7|5623.5|5620.7|5623.5|5620.7|1
1610686390000|2021-01-15 04:53:10|5623.8|5621|5625|5622.2|5625|5622.2|5623.8|5621|2
1610686400000|2021-01-15 04:53:20|5625.3|5622.5|5623.8|5621|5625.3|5622.5|5623.8|5621|2
1610686410000|2021-01-15 04:53:30|5623.3|5620.5|5623.3|5620.5|5623.3|5620.5|5623.3|5620.5|0
1610686420000|2021-01-15 04:53:40|5623.5|5620.7|5624.3|5621.5|5624.3|5621.5|5623.5|5620.7|0
1610686440000|2021-01-15 04:54:00|5624|5621.2|5624|5621.2|5624|5621.2|5624|5621.2|0
1610686460000|2021-01-15 04:54:20|5623|5620.2|5623|5620.2|5623|5620.2|5623|5620.2|0
1610686470000|2021-01-15 04:54:30|5623.3|5620.5|5623.8|5621|5623.8|5621|5623.3|5620.5|0
1610686480000|2021-01-15 04:54:40|5623.3|5620.5|5623.3|5620.5|5623.3|5620.5|5623.3|5620.5|0
1610686510000|2021-01-15 04:55:10|5623.5|5620.7|5623.8|5621|5623.8|5621|5623.5|5620.7|0
1610686520000|2021-01-15 04:55:20|5623.3|5620.5|5623.3|5620.5|5623.3|5620.5|5623.3|5620.5|0
1610686530000|2021-01-15 04:55:30|5623.5|5620.7|5623.8|5621|5623.8|5621|5623.5|5620.7|0
1610686540000|2021-01-15 04:55:40|5624.3|5621.5|5623.6|5620.8|5624.3|5621.5|5623.5|5620.7|0
1610686550000|2021-01-15 04:55:50|5623.5|5620.7|5623.8|5621|5623.8|5621|5623.3|5620.5|0
1610686560000|2021-01-15 04:56:00|5624|5621.2|5624.8|5622|5624.8|5622|5624|5621.2|0
1610686570000|2021-01-15 04:56:10|5625|5622.2|5624.8|5622|5625|5622.2|5624.8|5622|0
1610686580000|2021-01-15 04:56:20|5624.6|5621.8|5624.3|5621.5|5624.6|5621.8|5624.3|5621.5|0
1610686590000|2021-01-15 04:56:30|5624|5621.2|5623.8|5621|5624|5621.2|5623.8|5621|0
1610686630000|2021-01-15 04:57:10|5623|5620.2|5623.8|5621|5623.8|5621|5623|5620.2|0
1610686640000|2021-01-15 04:57:20|5623.6|5620.8|5623.6|5620.8|5623.6|5620.8|5623.6|5620.8|0
1610686650000|2021-01-15 04:57:30|5623.3|5620.5|5623.8|5621|5623.8|5621|5623.3|5620.5|0
1610686670000|2021-01-15 04:57:50|5623.6|5620.8|5623.3|5620.5|5623.6|5620.8|5623.3|5620.5|0
1610686690000|2021-01-15 04:58:10|5623|5620.2|5623|5620.2|5623|5620.2|5623|5620.2|0
1610686700000|2021-01-15 04:58:20|5622.8|5620|5622.8|5620|5622.8|5620|5622.8|5620|1
1610686710000|2021-01-15 04:58:30|5623|5620.2|5623|5620.2|5623|5620.2|5623|5620.2|0
1610686760000|2021-01-15 04:59:20|5622.6|5619.8|5622.3|5619.5|5622.6|5619.8|5622.3|5619.5|0
1610686780000|2021-01-15 04:59:40|5623|5620.2|5622.8|5620|5623|5620.2|5622.8|5620|2
1610686820000|2021-01-15 05:00:20|5622.3|5619.5|5622.3|5619.5|5622.3|5619.5|5622.3|5619.5|0
1610686830000|2021-01-15 05:00:30|5622|5619.2|5621.8|5619|5622|5619.2|5621.8|5619|1
1610686840000|2021-01-15 05:00:40|5622|5619.2|5621.8|5619|5622|5619.2|5621.8|5619|1
1610686880000|2021-01-15 05:01:20|5621.6|5618.8|5621|5618.2|5621.6|5618.8|5621|5618.2|1
1610686900000|2021-01-15 05:01:40|||||||||1
1610686910000|2021-01-15 05:01:50|5620.8|5618|5621|5618.2|5621|5618.2|5620.5|5617.7|1
1610686920000|2021-01-15 05:02:00|5621.3|5618.5|5621.5|5618.7|5621.5|5618.7|5621.3|5618.5|0
1610686950000|2021-01-15 05:02:30|5621.3|5618.5|5621|5618.2|5621.3|5618.5|5621|5618.2|0
1610686960000|2021-01-15 05:02:40|5620.8|5618|5620.8|5618|5620.8|5618|5620.8|5618|1
1610686980000|2021-01-15 05:03:00|5621|5618.2|5621|5618.2|5621|5618.2|5621|5618.2|0
1610687010000|2021-01-15 05:03:30|5620.3|5617.5|5620.3|5617.5|5620.3|5617.5|5620.3|5617.5|2
1610687020000|2021-01-15 05:03:40|5620|5617.2|5619.8|5617|5620|5617.2|5619.8|5617|1
1610687030000|2021-01-15 05:03:50|5620|5617.2|5620|5617.2|5620|5617.2|5619.8|5617|2
1610687040000|2021-01-15 05:04:00|5620.5|5617.7|5620.5|5617.7|5620.5|5617.7|5620.5|5617.7|1
1610687050000|2021-01-15 05:04:10|5621|5618.2|5621|5618.2|5621|5618.2|5621|5618.2|0
1610687060000|2021-01-15 05:04:20|5620.8|5618|5620.5|5617.7|5620.8|5618|5620.5|5617.7|0
1610687070000|2021-01-15 05:04:30|5620|5617.2|5618.8|5616|5620|5617.2|5618.8|5616|21
1610687080000|2021-01-15 05:04:40|5618.6|5615.8|5617.6|5614.8|5618.6|5615.8|5617.3|5614.5|37
1610687090000|2021-01-15 05:04:50|5617.3|5614.5|5616.5|5613.7|5617.3|5614.5|5615.6|5612.8|50
1610687100000|2021-01-15 05:05:00|5617.3|5614.5|5617.8|5615|5617.8|5615|5617|5614.2|2
1610687120000|2021-01-15 05:05:20|5617.5|5614.7|5617.1|5614.3|5617.5|5614.7|5616.8|5614|11
1610687190000|2021-01-15 05:06:30|||||||||4
1610687210000|2021-01-15 05:06:50|5617.4|5614.6|5617.8|5615|5617.8|5615|5617.4|5614.6|3
1610687220000|2021-01-15 05:07:00|5618.4|5615.6|5618.4|5615.6|5618.4|5615.6|5618.4|5615.6|0
1610687230000|2021-01-15 05:07:10|5618.1|5615.3|5618.6|5615.8|5618.6|5615.8|5618.1|5615.3|0
1610687260000|2021-01-15 05:07:40|5618.4|5615.6|5617.9|5615.1|5618.4|5615.6|5617.9|5615.1|2
1610687270000|2021-01-15 05:07:50|5616.8|5614|5616.8|5614|5616.8|5614|5616.8|5614|0
1610687280000|2021-01-15 05:08:00|5617.1|5614.3|5617.3|5614.5|5617.3|5614.5|5617.1|5614.3|0
1610687320000|2021-01-15 05:08:40|5617.6|5614.8|5618.6|5615.8|5618.6|5615.8|5617.6|5614.8|6
1610687350000|2021-01-15 05:09:10|5617.6|5614.8|5617.6|5614.8|5618.1|5615.3|5617.6|5614.8|2
1610687360000|2021-01-15 05:09:20|5617.3|5614.5|5617.3|5614.5|5617.3|5614.5|5617.3|5614.5|3
1610687390000|2021-01-15 05:09:50|5616.8|5614|5616.8|5614|5616.8|5614|5616.6|5613.8|4
1610687400000|2021-01-15 05:10:00|5616.6|5613.8|5616.8|5614|5616.8|5614|5616.6|5613.8|1
1610687410000|2021-01-15 05:10:10|5616.6|5613.8|5616.6|5613.8|5616.6|5613.8|5616.6|5613.8|0
1610687430000|2021-01-15 05:10:30|||||||||2
1610687440000|2021-01-15 05:10:40|5616.3|5613.5|5615.6|5612.8|5616.3|5613.5|5615.6|5612.8|3
1610687450000|2021-01-15 05:10:50|5616.3|5613.5|5616.3|5613.5|5616.3|5613.5|5616.3|5613.5|7
1610687460000|2021-01-15 05:11:00|5616|5613.2|5618.1|5615.3|5618.1|5615.3|5615.8|5613|10
1610687470000|2021-01-15 05:11:10|5617.8|5615|5618.1|5615.3|5618.1|5615.3|5617.6|5614.8|3
1610687480000|2021-01-15 05:11:20|5618.3|5615.5|5618.8|5616|5618.8|5616|5618.3|5615.5|0
1610687490000|2021-01-15 05:11:30|5618.6|5615.8|5618.6|5615.8|5618.6|5615.8|5618.6|5615.8|0
1610687500000|2021-01-15 05:11:40|5618.1|5615.3|5618.3|5615.5|5618.3|5615.5|5618.1|5615.3|0
1610687530000|2021-01-15 05:12:10|5617.6|5614.8|5618.3|5615.5|5618.3|5615.5|5617.6|5614.8|1
1610687560000|2021-01-15 05:12:40|5617.6|5614.8|5617.6|5614.8|5617.6|5614.8|5617.6|5614.8|1
1610687570000|2021-01-15 05:12:50|5617.9|5615.1|5619.6|5616.8|5619.6|5616.8|5617.9|5615.1|4
1610687580000|2021-01-15 05:13:00|5619.4|5616.6|5618|5615.2|5619.4|5616.6|5618|5615.2|0
1610687590000|2021-01-15 05:13:10|5617.8|5615|5618|5615.2|5618|5615.2|5617.8|5615|1
1610687600000|2021-01-15 05:13:20|5618.3|5615.5|5618.8|5616|5618.8|5616|5618.3|5615.5|0
1610687610000|2021-01-15 05:13:30|5618.3|5615.5|5618.3|5615.5|5618.3|5615.5|5618.3|5615.5|0
1610687620000|2021-01-15 05:13:40|5619.1|5616.3|5619.6|5616.8|5619.6|5616.8|5619.1|5616.3|2
1610687630000|2021-01-15 05:13:50|5618.8|5616|5618.8|5616|5618.8|5616|5618.8|5616|0
1610687640000|2021-01-15 05:14:00|5619.3|5616.5|5619.3|5616.5|5619.3|5616.5|5619.3|5616.5|0
1610687670000|2021-01-15 05:14:30|5619.6|5616.8|5619.6|5616.8|5619.6|5616.8|5619.6|5616.8|0
1610687730000|2021-01-15 05:15:30|5618.8|5616|5619|5616.2|5619|5616.2|5618.6|5615.8|5
1610687740000|2021-01-15 05:15:40|5619.6|5616.8|5619.6|5616.8|5619.6|5616.8|5619.6|5616.8|0
1610687760000|2021-01-15 05:16:00|5619.3|5616.5|5619.6|5616.8|5619.6|5616.8|5619.1|5616.3|1
1610687770000|2021-01-15 05:16:10|5619.1|5616.3|5619.1|5616.3|5619.1|5616.3|5619.1|5616.3|0
1610687780000|2021-01-15 05:16:20|5619.6|5616.8|5619.6|5616.8|5619.6|5616.8|5619.6|5616.8|0
1610687800000|2021-01-15 05:16:40|5618.6|5615.8|5618.6|5615.8|5618.6|5615.8|5618.6|5615.8|1
1610687810000|2021-01-15 05:16:50|5618.1|5615.3|5618.3|5615.5|5618.3|5615.5|5618.1|5615.3|3
1610687820000|2021-01-15 05:17:00|5618.1|5615.3|5617.4|5614.6|5618.1|5615.3|5617.4|5614.6|3
1610687830000|2021-01-15 05:17:10|5616.6|5613.8|5613.6|5610.8|5616.6|5613.8|5613.6|5610.8|9
1610687840000|2021-01-15 05:17:20|5615.1|5612.3|5615.1|5612.3|5615.1|5612.3|5615.1|5612.3|7
1610687850000|2021-01-15 05:17:30|5614.8|5612|5615|5612.2|5615|5612.2|5614.8|5612|0
1610687860000|2021-01-15 05:17:40|5615.6|5612.8|5616.1|5613.3|5616.1|5613.3|5615.6|5612.8|2
1610687880000|2021-01-15 05:18:00|5615.8|5613|5615.6|5612.8|5615.8|5613|5615.6|5612.8|1
1610687890000|2021-01-15 05:18:10|5615.4|5612.6|5613.6|5610.8|5615.4|5612.6|5613.6|5610.8|2
1610687900000|2021-01-15 05:18:20|5614.6|5611.8|5613.6|5610.8|5614.6|5611.8|5613.6|5610.8|7
1610687920000|2021-01-15 05:18:40|5613.4|5610.6|5613.4|5610.6|5613.4|5610.6|5613.4|5610.6|4
1610687930000|2021-01-15 05:18:50|5613.2|5610.4|5611.1|5608.3|5613.2|5610.4|5610.9|5608.1|69
1610687940000|2021-01-15 05:19:00|5611.3|5608.5|5610.3|5607.5|5611.3|5608.5|5610.1|5607.3|8
1610687950000|2021-01-15 05:19:10|5610.1|5607.3|5609.3|5606.5|5610.6|5607.8|5609.3|5606.5|7
1610687960000|2021-01-15 05:19:20|5609|5606.2|5609.8|5607|5610.3|5607.5|5609|5606.2|2
1610687970000|2021-01-15 05:19:30|5610.3|5607.5|5610|5607.2|5610.3|5607.5|5609.8|5607|2
1610687980000|2021-01-15 05:19:40|5610.4|5607.6|5610.6|5607.8|5610.6|5607.8|5610.1|5607.3|0
1610687990000|2021-01-15 05:19:50|5611.3|5608.5|5611.6|5608.8|5611.8|5609|5611.3|5608.5|26
1610688000000|2021-01-15 05:20:00|5611.3|5608.5|5609.6|5606.8|5611.3|5608.5|5609.6|5606.8|1
1610688010000|2021-01-15 05:20:10|5609.3|5606.5|5609.3|5606.5|5609.3|5606.5|5609.3|5606.5|0
1610688040000|2021-01-15 05:20:40|5609|5606.2|5609|5606.2|5609|5606.2|5608.6|5605.8|17
1610688050000|2021-01-15 05:20:50|5608.6|5605.8|5609|5606.2|5609|5606.2|5608.6|5605.8|3
1610688060000|2021-01-15 05:21:00|5609.3|5606.5|5608.8|5606|5609.3|5606.5|5608.8|5606|1
1610688070000|2021-01-15 05:21:10|5609.3|5606.5|5609.3|5606.5|5609.3|5606.5|5609.3|5606.5|0
1610688100000|2021-01-15 05:21:40|5609.6|5606.8|5609.6|5606.8|5609.6|5606.8|5609.6|5606.8|0
1610688110000|2021-01-15 05:21:50|||||||||1
1610688120000|2021-01-15 05:22:00|5609|5606.2|5606.8|5604|5609|5606.2|5606.6|5603.8|14
1610688130000|2021-01-15 05:22:10|5606.6|5603.8|5606.6|5603.8|5607.6|5604.8|5606.6|5603.8|2
1610688140000|2021-01-15 05:22:20|5606.9|5604.1|5608.4|5605.6|5608.4|5605.6|5606.9|5604.1|2
1610688150000|2021-01-15 05:22:30|5608.1|5605.3|5609.1|5606.3|5609.1|5606.3|5608|5605.2|1
1610688160000|2021-01-15 05:22:40|5609.3|5606.5|5609.1|5606.3|5609.6|5606.8|5609.1|5606.3|0
1610688170000|2021-01-15 05:22:50|5608.6|5605.8|5609.1|5606.3|5609.1|5606.3|5608.6|5605.8|1
1610688180000|2021-01-15 05:23:00|5609.3|5606.5|5609.1|5606.3|5609.6|5606.8|5608.9|5606.1|2
1610688190000|2021-01-15 05:23:10|5608.6|5605.8|5608.3|5605.5|5609.1|5606.3|5607.6|5604.8|5
1610688200000|2021-01-15 05:23:20|5608.8|5606|5609.6|5606.8|5609.6|5606.8|5608.8|5606|0
1610688220000|2021-01-15 05:23:40|5609.1|5606.3|5609.3|5606.5|5609.3|5606.5|5609.1|5606.3|0
1610688230000|2021-01-15 05:23:50|5609.1|5606.3|5609.1|5606.3|5609.1|5606.3|5609.1|5606.3|0
1610688240000|2021-01-15 05:24:00|5608.6|5605.8|5609.4|5606.6|5609.6|5606.8|5608.6|5605.8|5
1610688250000|2021-01-15 05:24:10|5609.1|5606.3|5609.6|5606.8|5609.6|5606.8|5609.1|5606.3|0
1610688260000|2021-01-15 05:24:20|5609.1|5606.3|5609.3|5606.5|5609.3|5606.5|5609.1|5606.3|0
1610688280000|2021-01-15 05:24:40|5609.6|5606.8|5607.8|5605|5609.6|5606.8|5607.6|5604.8|15
1610688300000|2021-01-15 05:25:00|5608.3|5605.5|5609.6|5606.8|5609.6|5606.8|5608.3|5605.5|1
1610688320000|2021-01-15 05:25:20|5609.8|5607|5610.1|5607.3|5610.3|5607.5|5609.8|5607|0
1610688330000|2021-01-15 05:25:30|5609.9|5607.1|5609.6|5606.8|5609.9|5607.1|5609.6|5606.8|0
1610688340000|2021-01-15 05:25:40|5609.8|5607|5610.1|5607.3|5610.1|5607.3|5609.8|5607|0
1610688360000|2021-01-15 05:26:00|5610.4|5607.6|5610.1|5607.3|5610.4|5607.6|5610.1|5607.3|2
1610688370000|2021-01-15 05:26:10|5610.6|5607.8|5610.6|5607.8|5610.6|5607.8|5610.6|5607.8|0
1610688380000|2021-01-15 05:26:20|5610.4|5607.6|5610.4|5607.6|5610.4|5607.6|5610.4|5607.6|0
1610688390000|2021-01-15 05:26:30|5609.9|5607.1|5608.8|5606|5609.9|5607.1|5608.8|5606|0
1610688420000|2021-01-15 05:27:00|5608.6|5605.8|5608.6|5605.8|5608.6|5605.8|5608.6|5605.8|0
1610688430000|2021-01-15 05:27:10|5608.9|5606.1|5608.9|5606.1|5608.9|5606.1|5608.9|5606.1|0
1610688450000|2021-01-15 05:27:30|5608.6|5605.8|5607.6|5604.8|5608.6|5605.8|5607.6|5604.8|5
1610688460000|2021-01-15 05:27:40|5607.3|5604.5|5608.1|5605.3|5608.1|5605.3|5607.3|5604.5|6
1610688480000|2021-01-15 05:28:00|5607.8|5605|5608.3|5605.5|5608.3|5605.5|5607.8|5605|1
1610688490000|2021-01-15 05:28:10|5609.8|5607|5609.9|5607.1|5609.9|5607.1|5609.8|5607|1
1610688500000|2021-01-15 05:28:20|5609.1|5606.3|5609.6|5606.8|5609.6|5606.8|5609.1|5606.3|0
1610688510000|2021-01-15 05:28:30|5608.8|5606|5609.3|5606.5|5609.3|5606.5|5608.8|5606|4
1610688520000|2021-01-15 05:28:40|5609|5606.2|5609.8|5607|5609.8|5607|5609|5606.2|1
1610688550000|2021-01-15 05:29:10|5610.1|5607.3|5610.6|5607.8|5610.6|5607.8|5610.1|5607.3|6
1610688560000|2021-01-15 05:29:20|5611.6|5608.8|5611.1|5608.3|5611.6|5608.8|5610.3|5607.5|8
1610688570000|2021-01-15 05:29:30|5611.3|5608.5|5611.1|5608.3|5611.3|5608.5|5611.1|5608.3|1
1610688580000|2021-01-15 05:29:40|5610.8|5608|5610.8|5608|5610.8|5608|5610.8|5608|0
1610688590000|2021-01-15 05:29:50|5610|5607.2|5609.6|5606.8|5610|5607.2|5609.6|5606.8|0
1610688600000|2021-01-15 05:30:00|5609.8|5607|5609.1|5606.3|5611.6|5608.8|5609.1|5606.3|34
1610688610000|2021-01-15 05:30:10|5609.3|5606.5|5608.3|5605.5|5609.3|5606.5|5608.3|5605.5|9
1610688620000|2021-01-15 05:30:20|5608|5605.2|5606.6|5603.8|5608|5605.2|5606.6|5603.8|21
1610688640000|2021-01-15 05:30:40|5607|5604.2|5608.6|5605.8|5608.6|5605.8|5607|5604.2|6
1610688650000|2021-01-15 05:30:50|5608.4|5605.6|5607.1|5604.3|5608.4|5605.6|5607.1|5604.3|1
1610688660000|2021-01-15 05:31:00|5606.8|5604|5607.6|5604.8|5609|5606.2|5606.6|5603.8|54
1610688670000|2021-01-15 05:31:10|5607.3|5604.5|5605|5602.2|5607.3|5604.5|5604.8|5602|16
1610688680000|2021-01-15 05:31:20|5604.8|5602|5604.8|5602|5605|5602.2|5604.8|5602|1
1610688690000|2021-01-15 05:31:30|5605|5602.2|5604.1|5601.3|5606.1|5603.3|5603.6|5600.8|59
1610688700000|2021-01-15 05:31:40|5603.8|5601|5603.8|5601|5603.8|5601|5603.8|5601|0
1610688710000|2021-01-15 05:31:50|5604.3|5601.5|5602.8|5600|5604.3|5601.5|5602.6|5599.8|9
1610688720000|2021-01-15 05:32:00|5603|5600.2|5603|5600.2|5603|5600.2|5602.6|5599.8|9
1610688730000|2021-01-15 05:32:10|5603.8|5601|5604|5601.2|5604.8|5602|5603.8|5601|10
1610688740000|2021-01-15 05:32:20|5604.3|5601.5|5603.8|5601|5604.3|5601.5|5603.8|5601|1
1610688750000|2021-01-15 05:32:30|5604.1|5601.3|5603.8|5601|5604.1|5601.3|5603.6|5600.8|3
1610688760000|2021-01-15 05:32:40|5604.1|5601.3|5606|5603.2|5606|5603.2|5604.1|5601.3|9
1610688770000|2021-01-15 05:32:50|5605.8|5603|5605|5602.2|5605.8|5603|5605|5602.2|1
1610688780000|2021-01-15 05:33:00|5604.8|5602|5604.3|5601.5|5604.8|5602|5603.6|5600.8|52
1610688790000|2021-01-15 05:33:10|5604.5|5601.7|5605.3|5602.5|5605.6|5602.8|5604.5|5601.7|168
1610688800000|2021-01-15 05:33:20|5605.1|5602.3|5604.3|5601.5|5605.1|5602.3|5604.3|5601.5|1
1610688810000|2021-01-15 05:33:30|5603.1|5600.3|5603.1|5600.3|5603.3|5600.5|5603.1|5600.3|11
1610688820000|2021-01-15 05:33:40|5603.4|5600.6|5603.6|5600.8|5603.6|5600.8|5603.4|5600.6|0
1610688830000|2021-01-15 05:33:50|5603.8|5601|5603.6|5600.8|5604.8|5602|5603.6|5600.8|13
1610688840000|2021-01-15 05:34:00|5603.8|5601|5603.8|5601|5603.8|5601|5603.8|5601|3
1610688850000|2021-01-15 05:34:10|5603.5|5600.7|5601.8|5599|5603.5|5600.7|5601.8|5599|35
1610688860000|2021-01-15 05:34:20|||||||||1
1610688870000|2021-01-15 05:34:30|5602|5599.2|5601.8|5599|5602|5599.2|5601.8|5599|3
1610688880000|2021-01-15 05:34:40|5602|5599.2|5602.8|5600|5602.8|5600|5602|5599.2|2
1610688900000|2021-01-15 05:35:00|5602.5|5599.7|5601.8|5599|5602.5|5599.7|5601.5|5598.7|26
1610688910000|2021-01-15 05:35:10|5601.5|5598.7|5601.3|5598.5|5601.5|5598.7|5601.3|5598.5|2
1610688920000|2021-01-15 05:35:20|5601|5598.2|5601|5598.2|5601|5598.2|5601|5598.2|124
1610688930000|2021-01-15 05:35:30|||||||||2
1610688940000|2021-01-15 05:35:40|5602|5599.2|5602.8|5600|5602.8|5600|5602|5599.2|11
1610688950000|2021-01-15 05:35:50|5603|5600.2|5604|5601.2|5604.3|5601.5|5603|5600.2|6
1610688960000|2021-01-15 05:36:00|5603.6|5600.8|5603.6|5600.8|5604|5601.2|5603.6|5600.8|4
1610688970000|2021-01-15 05:36:10|5604|5601.2|5603.4|5600.6|5604|5601.2|5603.4|5600.6|15
1610688980000|2021-01-15 05:36:20|5603|5600.2|5604|5601.2|5604|5601.2|5603|5600.2|8
1610688990000|2021-01-15 05:36:30|5604.6|5601.8|5603.1|5600.3|5604.8|5602|5603.1|5600.3|2
1610689000000|2021-01-15 05:36:40|5602.9|5600.1|5603.6|5600.8|5603.8|5601|5602.9|5600.1|6
1610689010000|2021-01-15 05:36:50|5602.8|5600|5602.8|5600|5602.8|5600|5602.8|5600|0
1610689020000|2021-01-15 05:37:00|5602.5|5599.7|5601|5598.2|5602.5|5599.7|5600.8|5598|26
1610689030000|2021-01-15 05:37:10|5601.5|5598.7|5602.3|5599.5|5602.5|5599.7|5601.5|5598.7|3
1610689040000|2021-01-15 05:37:20|5601.8|5599|5602|5599.2|5602|5599.2|5601.6|5598.8|8
1610689050000|2021-01-15 05:37:30|5601|5598.2|5601|5598.2|5601|5598.2|5601|5598.2|3
1610689060000|2021-01-15 05:37:40|5601.3|5598.5|5600.3|5597.5|5601.3|5598.5|5600.3|5597.5|32
1610689070000|2021-01-15 05:37:50|5600|5597.2|5600|5597.2|5600|5597.2|5600|5597.2|18
1610689080000|2021-01-15 05:38:00|5601.8|5599|5601.8|5599|5601.8|5599|5601.3|5598.5|25
1610689090000|2021-01-15 05:38:10|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|0
1610689100000|2021-01-15 05:38:20|5601.3|5598.5|5601.8|5599|5601.8|5599|5601.1|5598.3|10
1610689110000|2021-01-15 05:38:30|5601.6|5598.8|5599.6|5596.8|5601.8|5599|5599.6|5596.8|13
1610689120000|2021-01-15 05:38:40|5599.8|5597|5599.8|5597|5599.8|5597|5599.8|5597|2
1610689130000|2021-01-15 05:38:50|5600.8|5598|5599.8|5597|5600.8|5598|5599.8|5597|17
1610689140000|2021-01-15 05:39:00|5599.6|5596.8|5599.8|5597|5599.8|5597|5599.6|5596.8|2
1610689150000|2021-01-15 05:39:10|5598.8|5596|5598.6|5595.8|5598.8|5596|5598.6|5595.8|5
1610689160000|2021-01-15 05:39:20|5598.1|5595.3|5597.4|5594.6|5598.6|5595.8|5597.3|5594.5|15
1610689180000|2021-01-15 05:39:40|5597.1|5594.3|5595.8|5593|5597.1|5594.3|5595.8|5593|51
1610689190000|2021-01-15 05:39:50|5595.6|5592.8|5595.8|5593|5596|5593.2|5595.6|5592.8|4
1610689200000|2021-01-15 05:40:00|5595.6|5592.8|5594.6|5591.8|5595.6|5592.8|5594.1|5591.3|17
1610689210000|2021-01-15 05:40:10|5594.8|5592|5595.1|5592.3|5595.6|5592.8|5594.8|5592|27
1610689220000|2021-01-15 05:40:20|5595.6|5592.8|5594.6|5591.8|5595.6|5592.8|5594.6|5591.8|10
1610689230000|2021-01-15 05:40:30|||||||||18
1610689240000|2021-01-15 05:40:40|5593.8|5591|5594.3|5591.5|5594.3|5591.5|5593.8|5591|50
1610689260000|2021-01-15 05:41:00|5594.6|5591.8|5597.3|5594.5|5598.8|5596|5594.6|5591.8|52
1610689270000|2021-01-15 05:41:10|5598.6|5595.8|5598.6|5595.8|5598.6|5595.8|5598.6|5595.8|3
1610689280000|2021-01-15 05:41:20|5599.3|5596.5|5599.8|5597|5600.6|5597.8|5599.3|5596.5|3
1610689290000|2021-01-15 05:41:30|5599.4|5596.6|5599.6|5596.8|5599.6|5596.8|5599.4|5596.6|0
1610689300000|2021-01-15 05:41:40|5599.4|5596.6|5600.3|5597.5|5600.3|5597.5|5599.4|5596.6|4
1610689310000|2021-01-15 05:41:50|5599.8|5597|5598.6|5595.8|5599.8|5597|5598.6|5595.8|10
1610689320000|2021-01-15 05:42:00|5598.8|5596|5599.5|5596.7|5600.3|5597.5|5598.8|5596|5
1610689330000|2021-01-15 05:42:10|5600.6|5597.8|5600.6|5597.8|5600.6|5597.8|5600.6|5597.8|0
1610689340000|2021-01-15 05:42:20|5599.8|5597|5599.6|5596.8|5600.3|5597.5|5599.3|5596.5|3
1610689350000|2021-01-15 05:42:30|5597.8|5595|5596.6|5593.8|5598.6|5595.8|5596.6|5593.8|15
1610689360000|2021-01-15 05:42:40|5597|5594.2|5596.8|5594|5597|5594.2|5596.8|5594|2
1610689370000|2021-01-15 05:42:50|5596.5|5593.7|5595.3|5592.5|5596.5|5593.7|5595.3|5592.5|32
1610689390000|2021-01-15 05:43:10|5595.5|5592.7|5595.5|5592.7|5595.5|5592.7|5595.5|5592.7|0
1610689400000|2021-01-15 05:43:20|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|0
1610689410000|2021-01-15 05:43:30|5596|5593.2|5595.8|5593|5596.8|5594|5595.8|5593|14
1610689420000|2021-01-15 05:43:40|5596.6|5593.8|5596.8|5594|5596.8|5594|5596.3|5593.5|1
1610689430000|2021-01-15 05:43:50|5596.3|5593.5|5596.3|5593.5|5596.5|5593.7|5596.3|5593.5|2
1610689440000|2021-01-15 05:44:00|5596.5|5593.7|5596.3|5593.5|5596.5|5593.7|5596.3|5593.5|2
1610689450000|2021-01-15 05:44:10|5596.5|5593.7|5596.5|5593.7|5596.5|5593.7|5596.3|5593.5|0
1610689460000|2021-01-15 05:44:20|5596.8|5594|5596.1|5593.3|5597|5594.2|5596.1|5593.3|13
1610689470000|2021-01-15 05:44:30|5595.8|5593|5595.8|5593|5595.8|5593|5595.8|5593|0
1610689480000|2021-01-15 05:44:40|5596.3|5593.5|5596.1|5593.3|5596.3|5593.5|5595.8|5593|5
1610689490000|2021-01-15 05:44:50|5595.6|5592.8|5596.3|5593.5|5596.3|5593.5|5595.6|5592.8|7
1610689500000|2021-01-15 05:45:00|5596.1|5593.3|5595.8|5593|5596.3|5593.5|5595.6|5592.8|13
1610689510000|2021-01-15 05:45:10|5596.3|5593.5|5595.6|5592.8|5596.3|5593.5|5595.6|5592.8|6
1610689520000|2021-01-15 05:45:20|5596.1|5593.3|5595.8|5593|5596.1|5593.3|5595.6|5592.8|2
1610689530000|2021-01-15 05:45:30|5596|5593.2|5596|5593.2|5596.6|5593.8|5596|5593.2|0
1610689540000|2021-01-15 05:45:40|5596.3|5593.5|5596.1|5593.3|5596.3|5593.5|5596.1|5593.3|1
1610689550000|2021-01-15 05:45:50|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|0
1610689560000|2021-01-15 05:46:00|5596.8|5594|5596.3|5593.5|5596.8|5594|5596.3|5593.5|3
1610689570000|2021-01-15 05:46:10|5596|5593.2|5594.6|5591.8|5596|5593.2|5594.6|5591.8|4
1610689580000|2021-01-15 05:46:20|5594.1|5591.3|5594.3|5591.5|5594.3|5591.5|5594.1|5591.3|0
1610689590000|2021-01-15 05:46:30|5594.1|5591.3|5592|5589.2|5594.3|5591.5|5591.6|5588.8|6
1610689600000|2021-01-15 05:46:40|5591.3|5588.5|5589.3|5586.5|5591.3|5588.5|5589.3|5586.5|76
1610689610000|2021-01-15 05:46:50|5589|5586.2|5590.3|5587.5|5590.8|5588|5589|5586.2|15
1610689620000|2021-01-15 05:47:00|5590|5587.2|5591.1|5588.3|5591.8|5589|5590|5587.2|0
1610689630000|2021-01-15 05:47:10|5591|5588.2|5591.3|5588.5|5591.3|5588.5|5591|5588.2|0
1610689640000|2021-01-15 05:47:20|5591|5588.2|5590|5587.2|5591|5588.2|5590|5587.2|1
1610689650000|2021-01-15 05:47:30|5589|5586.2|5589|5586.2|5589|5586.2|5589|5586.2|6
1610689660000|2021-01-15 05:47:40|5590|5587.2|5589|5586.2|5590|5587.2|5589|5586.2|5
1610689670000|2021-01-15 05:47:50|5588.6|5585.8|5589|5586.2|5589|5586.2|5588.3|5585.5|17
1610689680000|2021-01-15 05:48:00|5588.8|5586|5586.9|5584.1|5589|5586.2|5586.6|5583.8|18
1610689690000|2021-01-15 05:48:10|5586.3|5583.5|5585.3|5582.5|5586.3|5583.5|5584.6|5581.8|13
1610689700000|2021-01-15 05:48:20|5584.8|5582|5584.8|5582|5585.3|5582.5|5584.3|5581.5|23
1610689710000|2021-01-15 05:48:30|5584.6|5581.8|5583|5580.2|5584.6|5581.8|5582.6|5579.8|28
1610689720000|2021-01-15 05:48:40|5582.8|5580|5580|5577.2|5583|5580.2|5576.4|5573.6|166
1610689730000|2021-01-15 05:48:50|5581|5578.2|5579.5|5576.7|5581|5578.2|5579|5576.2|13
1610689740000|2021-01-15 05:49:00|5579.3|5576.5|5577|5574.2|5579.5|5576.7|5576.8|5574|21
1610689750000|2021-01-15 05:49:10|5576.6|5573.8|5575|5572.2|5576.6|5573.8|5574.6|5571.8|24
1610689760000|2021-01-15 05:49:20|5574.8|5572|5575.8|5573|5576.8|5574|5574.8|5572|16
1610689770000|2021-01-15 05:49:30|5576|5573.2|5575.3|5572.5|5576|5573.2|5575.3|5572.5|1
1610689780000|2021-01-15 05:49:40|5574.6|5571.8|5573|5570.2|5574.6|5571.8|5573|5570.2|8
1610689790000|2021-01-15 05:49:50|5573.5|5570.7|5573.1|5570.3|5575.5|5572.7|5573.1|5570.3|58
1610689800000|2021-01-15 05:50:00|5572.5|5569.7|5575.5|5572.7|5576|5573.2|5571|5568.2|58
1610689810000|2021-01-15 05:50:10|5576.3|5573.5|5574.5|5571.7|5576.5|5573.7|5574.5|5571.7|35
1610689820000|2021-01-15 05:50:20|5575|5572.2|5575.3|5572.5|5576.3|5573.5|5575|5572.2|7
1610689830000|2021-01-15 05:50:30|5575.8|5573|5572.8|5570|5575.8|5573|5572.8|5570|4
1610689840000|2021-01-15 05:50:40|5574.6|5571.8|5574.3|5571.5|5574.6|5571.8|5573.6|5570.8|12
1610689850000|2021-01-15 05:50:50|5574|5571.2|5572.5|5569.7|5574|5571.2|5572.3|5569.5|21
1610689860000|2021-01-15 05:51:00|5572.8|5570|5575|5572.2|5575|5572.2|5572.8|5570|2
1610689870000|2021-01-15 05:51:10|5574.3|5571.5|5575|5572.2|5575.8|5573|5574|5571.2|12
1610689880000|2021-01-15 05:51:20|5574.4|5571.6|5574|5571.2|5575|5572.2|5573.5|5570.7|27
1610689890000|2021-01-15 05:51:30|5575|5572.2|5575|5572.2|5575|5572.2|5574|5571.2|8
1610689900000|2021-01-15 05:51:40|5575.3|5572.5|5575.3|5572.5|5576.5|5573.7|5575.3|5572.5|10
1610689910000|2021-01-15 05:51:50|5575|5572.2|5573.3|5570.5|5575|5572.2|5573.3|5570.5|1
1610689920000|2021-01-15 05:52:00|5574|5571.2|5574.3|5571.5|5574.8|5572|5574|5571.2|6
1610689930000|2021-01-15 05:52:10|5574.5|5571.7|5573|5570.2|5574.5|5571.7|5573|5570.2|27
1610689940000|2021-01-15 05:52:20|5573.3|5570.5|5571.5|5568.7|5573.3|5570.5|5571|5568.2|36
1610689950000|2021-01-15 05:52:30|5571.3|5568.5|5571|5568.2|5571.8|5569|5571|5568.2|60
1610689960000|2021-01-15 05:52:40|5571.3|5568.5|5572.6|5569.8|5573|5570.2|5571|5568.2|10
1610689970000|2021-01-15 05:52:50|5571.3|5568.5|5571|5568.2|5571.5|5568.7|5571|5568.2|9
1610689980000|2021-01-15 05:53:00|5570.8|5568|5571.8|5569|5572|5569.2|5569.8|5567|66
1610689990000|2021-01-15 05:53:10|5571.5|5568.7|5570.5|5567.7|5572|5569.2|5570.3|5567.5|40
1610690010000|2021-01-15 05:53:30|5570.3|5567.5|5568|5565.2|5570.3|5567.5|5567.5|5564.7|82
1610690020000|2021-01-15 05:53:40|5567.8|5565|5567.3|5564.5|5568.3|5565.5|5566.8|5564|61
1610690030000|2021-01-15 05:53:50|5567.8|5565|5567.8|5565|5567.8|5565|5567.8|5565|3
1610690040000|2021-01-15 05:54:00|5567.5|5564.7|5567.3|5564.5|5567.5|5564.7|5565.8|5563|76
1610690050000|2021-01-15 05:54:10|5567|5564.2|5565.6|5562.8|5568.5|5565.7|5565.6|5562.8|76
1610690060000|2021-01-15 05:54:20|5565.1|5562.3|5564.6|5561.8|5565.1|5562.3|5564.3|5561.5|22
1610690070000|2021-01-15 05:54:30|5564.8|5562|5565.1|5562.3|5565.3|5562.5|5564.6|5561.8|14
1610690080000|2021-01-15 05:54:40|5565|5562.2|5565.6|5562.8|5565.6|5562.8|5565|5562.2|0
1610690090000|2021-01-15 05:54:50|5565.8|5563|5566.6|5563.8|5566.6|5563.8|5565.8|5563|15
1610690100000|2021-01-15 05:55:00|5566.4|5563.6|5565.1|5562.3|5566.6|5563.8|5563.6|5560.8|44
1610690110000|2021-01-15 05:55:10|5564.8|5562|5565.6|5562.8|5565.6|5562.8|5564.8|5562|0
1610690120000|2021-01-15 05:55:20|5566.3|5563.5|5565.1|5562.3|5566.6|5563.8|5564|5561.2|39
1610690130000|2021-01-15 05:55:30|5564.6|5561.8|5565|5562.2|5565|5562.2|5564.3|5561.5|10
1610690140000|2021-01-15 05:55:40|5565.6|5562.8|5565.4|5562.6|5565.6|5562.8|5565.4|5562.6|7
1610690150000|2021-01-15 05:55:50|5566|5563.2|5566.6|5563.8|5566.6|5563.8|5566|5563.2|15
1610690160000|2021-01-15 05:56:00|5565.8|5563|5565.8|5563|5565.8|5563|5565.8|5563|39
1610690170000|2021-01-15 05:56:10|5566.3|5563.5|5566.3|5563.5|5566.6|5563.8|5566.1|5563.3|11
1610690180000|2021-01-15 05:56:20|5566.6|5563.8|5566.6|5563.8|5566.6|5563.8|5566.6|5563.8|4
1610690190000|2021-01-15 05:56:30|5566.9|5564.1|5566.6|5563.8|5566.9|5564.1|5566.6|5563.8|34
1610690200000|2021-01-15 05:56:40|5566.2|5563.4|5565.1|5562.3|5566.2|5563.4|5565.1|5562.3|6
1610690220000|2021-01-15 05:57:00|5565.6|5562.8|5565.6|5562.8|5565.6|5562.8|5565.6|5562.8|0
1610690230000|2021-01-15 05:57:10|5564.6|5561.8|5564.8|5562|5564.8|5562|5564.6|5561.8|11
1610690240000|2021-01-15 05:57:20|5564.6|5561.8|5564.8|5562|5564.8|5562|5564.6|5561.8|1
1610690270000|2021-01-15 05:57:50|5565|5562.2|5564.8|5562|5565.8|5563|5564.8|5562|25
1610690280000|2021-01-15 05:58:00|5565.1|5562.3|5566.9|5564.1|5566.9|5564.1|5565.1|5562.3|22
1610690290000|2021-01-15 05:58:10|5566.6|5563.8|5566.6|5563.8|5566.9|5564.1|5566.6|5563.8|1
1610690300000|2021-01-15 05:58:20|5566.9|5564.1|5566.6|5563.8|5566.9|5564.1|5566.6|5563.8|43
1610690310000|2021-01-15 05:58:30|5567.5|5564.7|5574.6|5571.8|5574.6|5571.8|5567.5|5564.7|63
1610690320000|2021-01-15 05:58:40|||||||||2
1610690330000|2021-01-15 05:58:50|5575|5572.2|5574.3|5571.5|5575.6|5572.8|5573.3|5570.5|13
1610690340000|2021-01-15 05:59:00|5574.1|5571.3|5573|5570.2|5574.1|5571.3|5572.3|5569.5|12
1610690350000|2021-01-15 05:59:10|5573.3|5570.5|5573.6|5570.8|5573.6|5570.8|5573.3|5570.5|6
1610690360000|2021-01-15 05:59:20|5574.3|5571.5|5575.8|5573|5575.8|5573|5574.3|5571.5|13
1610690370000|2021-01-15 05:59:30|5576.1|5573.3|5576.3|5573.5|5576.6|5573.8|5575.6|5572.8|12
1610690380000|2021-01-15 05:59:40|5576.1|5573.3|5576|5573.2|5576.3|5573.5|5575.6|5572.8|3
1610690390000|2021-01-15 05:59:50|5576.1|5573.3|5576.3|5573.5|5576.3|5573.5|5575.6|5572.8|5
1610690400000|2021-01-15 06:00:00|5576|5573.2|5575.8|5573|5576.1|5573.3|5575.6|5572.8|10
1610690410000|2021-01-15 06:00:10|5576|5573.2|5577.6|5574.8|5577.8|5575|5576|5573.2|6
1610690420000|2021-01-15 06:00:20|5577.3|5574.5|5575.6|5572.8|5577.5|5574.7|5575.6|5572.8|17
1610690430000|2021-01-15 06:00:30|5574.8|5572|5573.6|5570.8|5575.3|5572.5|5573.6|5570.8|13
1610690440000|2021-01-15 06:00:40|5573.8|5571|5571.8|5569|5573.8|5571|5571.8|5569|6
1610690450000|2021-01-15 06:00:50|5572.2|5568.2|5572|5569.2|5572.2|5569.2|5570|5567.2|36
1610690460000|2021-01-15 06:01:00|5572.6|5569.8|5575|5572.2|5575|5572.2|5572.6|5569.8|10
1610690470000|2021-01-15 06:01:10|5574.8|5572|5574.8|5572|5575|5572.2|5574|5571.2|33
1610690480000|2021-01-15 06:01:20|5575|5572.2|5575.8|5573|5575.8|5573|5575|5572.2|3
1610690490000|2021-01-15 06:01:30|5577.8|5575|5578|5575.2|5578|5575.2|5577.8|5575|14
1610690500000|2021-01-15 06:01:40|5577.6|5574.8|5572.6|5569.8|5577.6|5574.8|5572.6|5569.8|95
1610690510000|2021-01-15 06:01:50|5571.6|5568.8|5569.6|5566.8|5571.6|5568.8|5569.6|5566.8|77
1610690520000|2021-01-15 06:02:00|5570.1|5567.3|5568.3|5565.5|5570.6|5567.8|5567.6|5564.8|126
1610690530000|2021-01-15 06:02:10|5568.6|5565.8|5567.6|5564.8|5568.6|5565.8|5566.1|5563.3|69
1610690540000|2021-01-15 06:02:20|5565.8|5563|5566.6|5563.8|5566.6|5563.8|5565.6|5562.8|47
1610690550000|2021-01-15 06:02:30|5567|5564.2|5567.1|5564.3|5567.6|5564.8|5566.6|5563.8|15
1610690560000|2021-01-15 06:02:40|5567.6|5564.8|5567.6|5564.8|5567.6|5564.8|5567.4|5564.6|1
1610690570000|2021-01-15 06:02:50|5565.8|5563|5563.9|5561.1|5565.8|5563|5563.9|5561.1|126
1610690580000|2021-01-15 06:03:00|||||||||154
1610690590000|2021-01-15 06:03:10|5564.3|5561.5|5565.1|5562.3|5565.1|5562.3|5564.3|5561.5|34
1610690600000|2021-01-15 06:03:20|5565.4|5562.6|5565.4|5562.6|5565.4|5562.6|5565.4|5562.6|1
1610690610000|2021-01-15 06:03:30|5565.6|5562.8|5566.3|5563.5|5566.3|5563.5|5565.6|5562.8|0
1610690620000|2021-01-15 06:03:40|5566.6|5563.8|5566.4|5563.6|5566.6|5563.8|5566.4|5563.6|2
1610690630000|2021-01-15 06:03:50|5565.9|5563.1|5563.9|5561.1|5565.9|5563.1|5563.9|5561.1|31
1610690640000|2021-01-15 06:04:00|5562.6|5559.8|5560.6|5557.8|5562.6|5559.8|5560.4|5557.6|61
1610690650000|2021-01-15 06:04:10|5558.6|5555.8|5556.6|5553.8|5558.9|5556.1|5556.4|5553.6|69
1610690660000|2021-01-15 06:04:20|5556.9|5554.1|5560.3|5557.5|5560.9|5558.1|5556.9|5554.1|83
1610690670000|2021-01-15 06:04:30|5560.6|5557.8|5562.2|5559.4|5562.6|5559.8|5560.6|5557.8|13
1610690680000|2021-01-15 06:04:40|5561.6|5558.8|5560.4|5557.6|5561.6|5558.8|5559.9|5557.1|31
1610690690000|2021-01-15 06:04:50|5560.2|5557.4|5557.1|5554.3|5560.6|5557.8|5556.1|5549.5|230
1610690700000|2021-01-15 06:05:00|5557.4|5554.6|5560.1|5557.3|5560.1|5557.3|5556.9|5554.1|26
1610690710000|2021-01-15 06:05:10|5560.6|5557.8|5560.5|5557.7|5560.9|5558.1|5559.9|5557.1|8
1610690730000|2021-01-15 06:05:30|5560.8|5558|5560.8|5558|5560.8|5558|5560.6|5557.8|1
1610690740000|2021-01-15 06:05:40|5561.1|5558.3|5560.8|5558|5561.1|5558.3|5560.6|5557.8|12
1610690750000|2021-01-15 06:05:50|5560.9|5558.1|5560.1|5557.3|5560.9|5558.1|5560.1|5557.3|2
1610690760000|2021-01-15 06:06:00|5560.4|5557.6|5561.6|5558.8|5561.6|5558.8|5559.9|5557.1|5
1610690770000|2021-01-15 06:06:10|5562.9|5560.1|5563.4|5560.6|5563.4|5560.6|5562.9|5560.1|7
1610690780000|2021-01-15 06:06:20|5563.6|5560.8|5566.8|5564|5566.8|5564|5563.6|5560.8|36
1610690790000|2021-01-15 06:06:30|5566.6|5563.8|5568.8|5566|5568.8|5566|5566.6|5563.8|5
1610690800000|2021-01-15 06:06:40|5570.3|5567.5|5572.6|5569.8|5572.6|5569.8|5570.3|5567.5|57
1610690810000|2021-01-15 06:06:50|5572.4|5569.6|5572.4|5569.6|5572.6|5569.8|5572.4|5569.6|3
1610690820000|2021-01-15 06:07:00|5572.6|5569.8|5574.6|5571.8|5574.6|5571.8|5572.4|5569.6|3
1610690830000|2021-01-15 06:07:10|5574.4|5571.6|5574.6|5571.8|5575.6|5572.8|5574.4|5571.6|5
1610690840000|2021-01-15 06:07:20|5574.4|5571.6|5574.8|5572|5575.4|5572.6|5574.4|5571.6|13
1610690850000|2021-01-15 06:07:30|5575|5572.2|5574.1|5571.3|5575.8|5573|5574.1|5571.3|32
1610690860000|2021-01-15 06:07:40|5574.3|5571.5|5574.9|5572.1|5575.4|5572.6|5574.3|5571.5|5
1610690870000|2021-01-15 06:07:50|5575.1|5572.3|5575.1|5572.3|5575.1|5572.3|5574.9|5572.1|3
1610690880000|2021-01-15 06:08:00|5575.6|5572.8|5575.6|5572.8|5575.6|5572.8|5574.9|5572.1|8
1610690890000|2021-01-15 06:08:10|5575.4|5572.6|5571.6|5568.8|5575.4|5572.6|5570.6|5567.8|18
1610690900000|2021-01-15 06:08:20|5571.4|5568.6|5574.9|5572.1|5574.9|5572.1|5571.4|5568.6|25
1610690910000|2021-01-15 06:08:30|5574.6|5571.8|5574.6|5571.8|5574.6|5571.8|5574.6|5571.8|0
1610690920000|2021-01-15 06:08:40|5575.1|5572.3|5575.6|5572.8|5576.1|5573.3|5574.6|5571.8|17
1610690930000|2021-01-15 06:08:50|5576.6|5573.8|5579.6|5576.8|5579.6|5576.8|5576.6|5573.8|5
1610690940000|2021-01-15 06:09:00|5580.4|5577.6|5580.8|5578|5582.1|5579.3|5579.9|5577.1|18
1610690950000|2021-01-15 06:09:10|5580.9|5578.1|5578.6|5575.8|5581.6|5578.8|5578.6|5575.8|11
1610690960000|2021-01-15 06:09:20|5579.6|5576.8|5580.6|5577.8|5580.6|5577.8|5579.6|5576.8|8
1610690970000|2021-01-15 06:09:30|5580.8|5578|5582.1|5579.3|5582.1|5579.3|5580.8|5578|4
1610690980000|2021-01-15 06:09:40|5581.9|5579.1|5580.6|5577.8|5582.4|5579.6|5579.8|5577|12
1610690990000|2021-01-15 06:09:50|5580.3|5577.5|5580.3|5577.5|5580.3|5577.5|5580.1|5577.3|1
1610691000000|2021-01-15 06:10:00|5580.6|5577.8|5580.6|5577.8|5581.6|5578.8|5580.1|5577.3|3
1610691010000|2021-01-15 06:10:10|5580.4|5577.6|5581.1|5578.3|5581.1|5578.3|5580.3|5577.5|15
1610691020000|2021-01-15 06:10:20|5581.4|5578.6|5581.6|5578.8|5582.4|5579.6|5581.4|5578.6|8
1610691030000|2021-01-15 06:10:30|5580.6|5577.8|5581.4|5578.6|5581.4|5578.6|5580.6|5577.8|4
1610691040000|2021-01-15 06:10:40|5580.9|5578.1|5580.6|5577.8|5580.9|5578.1|5580.6|5577.8|1
1610691050000|2021-01-15 06:10:50|5580.4|5577.6|5580.6|5577.8|5580.6|5577.8|5578.6|5575.8|8
1610691060000|2021-01-15 06:11:00|5580.4|5577.6|5580.4|5577.6|5580.6|5577.8|5580.4|5577.6|13
1610691070000|2021-01-15 06:11:10|5579.6|5576.8|5580.6|5577.8|5580.6|5577.8|5579.6|5576.8|1
1610691080000|2021-01-15 06:11:20|5581.2|5578.4|5581.1|5578.3|5581.6|5578.8|5580.6|5577.8|2
1610691090000|2021-01-15 06:11:30|5581.4|5578.6|5580.6|5577.8|5581.4|5578.6|5580.6|5577.8|0
1610691100000|2021-01-15 06:11:40|5580.4|5577.6|5580.6|5577.8|5580.6|5577.8|5580.4|5577.6|1
1610691110000|2021-01-15 06:11:50|5580.4|5577.6|5580.6|5577.8|5580.6|5577.8|5579.6|5576.8|6
1610691120000|2021-01-15 06:12:00|5580.4|5577.6|5580.4|5577.6|5580.6|5577.8|5580.4|5577.6|0
1610691130000|2021-01-15 06:12:10|5580.6|5577.8|5580.4|5577.6|5580.6|5577.8|5580.4|5577.6|0
1610691150000|2021-01-15 06:12:30|5580.1|5577.3|5580.1|5577.3|5580.1|5577.3|5580.1|5577.3|1
1610691160000|2021-01-15 06:12:40|5579.6|5576.8|5579.6|5576.8|5579.6|5576.8|5579.6|5576.8|1
1610691170000|2021-01-15 06:12:50|5578.8|5576|5578.6|5575.8|5578.8|5576|5578.6|5575.8|1
1610691180000|2021-01-15 06:13:00|5578.4|5575.6|5577.6|5574.8|5578.4|5575.6|5577.6|5574.8|6
1610691210000|2021-01-15 06:13:30|5576.6|5573.8|5577.6|5574.8|5577.6|5574.8|5576.6|5573.8|2
1610691220000|2021-01-15 06:13:40|5577.4|5574.6|5577.4|5574.6|5577.4|5574.6|5577.4|5574.6|0
1610691230000|2021-01-15 06:13:50|5576.9|5574.1|5578.4|5575.6|5578.4|5575.6|5576.4|5573.6|10
1610691240000|2021-01-15 06:14:00|5578.6|5575.8|5579.3|5576.5|5580.4|5577.6|5578.6|5575.8|64
1610691250000|2021-01-15 06:14:10|5580.4|5577.6|5580.4|5577.6|5580.4|5577.6|5580.4|5577.6|0
1610691270000|2021-01-15 06:14:30|5581.6|5578.8|5583.4|5580.6|5583.6|5580.8|5581.6|5578.8|7
1610691280000|2021-01-15 06:14:40|5583.6|5580.8|5583.6|5580.8|5583.6|5580.8|5583.6|5580.8|0
1610691290000|2021-01-15 06:14:50|5582.6|5579.8|5581.6|5578.8|5583.1|5580.3|5581.6|5578.8|1
1610691300000|2021-01-15 06:15:00|5581.8|5579|5583.6|5580.8|5583.6|5580.8|5581.8|5579|10
1610691310000|2021-01-15 06:15:10|5584.1|5581.3|5587.1|5584.3|5587.1|5584.3|5583.4|5580.6|23
1610691320000|2021-01-15 06:15:20|5586.6|5583.8|5585.4|5582.6|5586.6|5583.8|5585.4|5582.6|2
1610691330000|2021-01-15 06:15:30|5586|5583.2|5588.6|5585.8|5588.6|5585.8|5586|5583.2|15
1610691340000|2021-01-15 06:15:40|5589.6|5586.8|5587.6|5584.8|5589.6|5586.8|5587.6|5584.8|5
1610691350000|2021-01-15 06:15:50|5588.4|5585.6|5585.6|5582.8|5588.4|5585.6|5585.6|5582.8|30
1610691360000|2021-01-15 06:16:00|5586.6|5583.8|5584.6|5581.8|5586.6|5583.8|5584.6|5581.8|3
1610691370000|2021-01-15 06:16:10|5585.4|5582.6|5585.1|5582.3|5586.2|5583.4|5584.6|5581.8|21
1610691380000|2021-01-15 06:16:20|5584.8|5582|5583.6|5580.8|5584.8|5582|5583.6|5580.8|2
1610691390000|2021-01-15 06:16:30|5584.2|5581.4|5584|5581.2|5585.6|5582.8|5584|5581.2|16
1610691400000|2021-01-15 06:16:40|5584.6|5581.8|5581.8|5579|5585.1|5582.3|5581.8|5579|12
1610691410000|2021-01-15 06:16:50|5581|5578.2|5578.3|5575.5|5581.8|5579|5578.3|5575.5|29
1610691420000|2021-01-15 06:17:00|5578|5575.2|5576.3|5573.5|5578|5575.2|5575|5572.2|47
1610691430000|2021-01-15 06:17:10|5575.8|5573|5575.6|5572.8|5576|5573.2|5575.6|5572.8|7
1610691440000|2021-01-15 06:17:20|5576|5573.2|5573.3|5570.5|5576|5573.2|5573|5570.2|17
1610691450000|2021-01-15 06:17:30|5573|5570.2|5573.3|5570.5|5574.3|5571.5|5573|5570.2|13
1610691460000|2021-01-15 06:17:40|5574|5571.2|5575|5572.2|5575|5572.2|5573|5570.2|33
1610691470000|2021-01-15 06:17:50|5574.6|5571.8|5576.8|5574|5576.8|5574|5573.8|5571|8
1610691480000|2021-01-15 06:18:00|5577.6|5574.8|5579.8|5577|5579.8|5577|5577.6|5574.8|3
1610691490000|2021-01-15 06:18:10|5580.6|5577.8|5577.1|5574.3|5580.6|5577.8|5577.1|5574.3|4
1610691500000|2021-01-15 06:18:20|5576.9|5574.1|5577.4|5574.6|5577.4|5574.6|5576.6|5573.8|4
1610691510000|2021-01-15 06:18:30|5578.4|5575.6|5578.1|5575.3|5578.8|5576|5578.1|5575.3|0
1610691520000|2021-01-15 06:18:40|5577.6|5574.8|5577.6|5574.8|5578.1|5575.3|5577.6|5574.8|0
1610691530000|2021-01-15 06:18:50|5578|5575.2|5580.1|5577.3|5580.1|5577.3|5577.6|5574.8|65
1610691540000|2021-01-15 06:19:00|5579.8|5577|5580.8|5578|5580.8|5578|5578.6|5575.8|6
1610691560000|2021-01-15 06:19:20|5580.3|5577.5|5580.6|5577.8|5580.6|5577.8|5579.1|5576.3|5
1610691570000|2021-01-15 06:19:30|5580.4|5577.6|5579.4|5576.6|5580.4|5577.6|5579.4|5576.6|6
1610691580000|2021-01-15 06:19:40|5579.2|5576.4|5579.1|5576.3|5579.2|5576.4|5578.9|5576.1|0
1610691590000|2021-01-15 06:19:50|5579.6|5576.8|5579.6|5576.8|5579.6|5576.8|5579.4|5576.6|0
1610691600000|2021-01-15 06:20:00|5579.9|5577.1|5581.1|5578.3|5581.4|5578.6|5579.9|5577.1|3
1610691610000|2021-01-15 06:20:10|5580.9|5578.1|5582.4|5579.6|5582.4|5579.6|5580.6|5577.8|4
1610691620000|2021-01-15 06:20:20|5583.1|5580.3|5582.4|5579.6|5583.1|5580.3|5582.4|5579.6|2
1610691630000|2021-01-15 06:20:30|5582.8|5580|5583.4|5580.6|5583.4|5580.6|5582.8|5580|0
1610691640000|2021-01-15 06:20:40|5582.9|5580.1|5582.4|5579.6|5582.9|5580.1|5582.4|5579.6|0
1610691660000|2021-01-15 06:21:00|5583|5580.2|5583.1|5580.3|5584.4|5581.6|5582.6|5579.8|5
1610691670000|2021-01-15 06:21:10|5583.4|5580.6|5582.6|5579.8|5583.4|5580.6|5582.6|5579.8|3
1610691680000|2021-01-15 06:21:20|5582.8|5580|5582.1|5579.3|5583.2|5580.4|5581.9|5579.1|3
1610691690000|2021-01-15 06:21:30|5582.4|5579.6|5584.6|5581.8|5584.6|5581.8|5582.4|5579.6|1
1610691700000|2021-01-15 06:21:40|5585.4|5582.6|5584.6|5581.8|5585.4|5582.6|5584.6|5581.8|17
1610691710000|2021-01-15 06:21:50|5583.6|5580.8|5583.2|5580.4|5583.6|5580.8|5583.2|5580.4|2
1610691720000|2021-01-15 06:22:00|5582.6|5579.8|5583.6|5580.8|5583.8|5581|5582.6|5579.8|4
1610691730000|2021-01-15 06:22:10|5583.8|5581|5582.1|5579.3|5583.8|5581|5582.1|5579.3|5
1610691740000|2021-01-15 06:22:20|5582.8|5580|5581.6|5578.8|5582.8|5580|5581.6|5578.8|0
1610691750000|2021-01-15 06:22:30|5582.1|5579.3|5583.8|5581|5583.8|5581|5582.1|5579.3|0
1610691760000|2021-01-15 06:22:40|5583.6|5580.8|5585.3|5582.5|5585.6|5582.8|5583.6|5580.8|42
1610691770000|2021-01-15 06:22:50|5585.6|5582.8|5586.6|5583.8|5587.1|5584.3|5585.6|5582.8|4
1610691780000|2021-01-15 06:23:00|5586.8|5584|5588|5585.2|5588|5585.2|5586.6|5583.8|52
1610691790000|2021-01-15 06:23:10|5587.8|5585|5586.3|5583.5|5587.8|5585|5586.3|5583.5|11
1610691800000|2021-01-15 06:23:20|5585.8|5583|5586.7|5583.9|5586.7|5583.9|5585.8|5582.6|19
1610691810000|2021-01-15 06:23:30|5587.8|5585|5589|5586.2|5589|5586.2|5587.8|5585|14
1610691820000|2021-01-15 06:23:40|5588.3|5585.5|5588.5|5585.7|5588.5|5585.7|5588|5585.2|14
1610691830000|2021-01-15 06:23:50|5588.3|5585.5|5588.3|5585.5|5588.3|5585.5|5588.3|5585.5|0
1610691840000|2021-01-15 06:24:00|5588.5|5585.7|5589.3|5586.5|5589.3|5586.5|5588.3|5585.5|7
1610691850000|2021-01-15 06:24:10|5588.3|5585.5|5588.3|5585.5|5588.3|5585.5|5588.3|5585.5|2
1610691860000|2021-01-15 06:24:20|5588.1|5585.3|5588.6|5585.8|5589.1|5586.3|5588.1|5585.3|37
1610691870000|2021-01-15 06:24:30|5588.3|5585.5|5589.3|5586.5|5589.3|5586.5|5588.3|5585.5|32
1610691880000|2021-01-15 06:24:40|5589|5586.2|5588.6|5585.8|5589|5586.2|5588.6|5585.8|1
1610691890000|2021-01-15 06:24:50|5588.8|5586|5588.6|5585.8|5588.8|5586|5588.6|5585.8|0
1610691900000|2021-01-15 06:25:00|5588.8|5586|5588.6|5585.8|5588.8|5586|5588.6|5585.8|0
1610691910000|2021-01-15 06:25:10|5588.3|5585.5|5587.8|5585|5588.8|5586|5587.6|5584.8|8
1610691920000|2021-01-15 06:25:20|5588|5585.2|5589|5586.2|5589|5586.2|5588|5585.2|1
1610691930000|2021-01-15 06:25:30|5589.3|5586.5|5589.6|5586.8|5590.3|5587.5|5589.3|5586.5|520
1610691940000|2021-01-15 06:25:40|5589.8|5587|5589.6|5586.8|5589.8|5587|5589.6|5586.8|0
1610691960000|2021-01-15 06:26:00|5588.8|5586|5587.6|5584.8|5588.8|5586|5587.6|5584.8|0
1610691970000|2021-01-15 06:26:10|||||||||1
1610691980000|2021-01-15 06:26:20|5588|5585.2|5589.6|5586.8|5589.6|5586.8|5588|5585.2|4
1610692000000|2021-01-15 06:26:40|||||||||1
1610692010000|2021-01-15 06:26:50|5590.6|5587.8|5590.4|5587.6|5590.6|5587.8|5590.4|5587.6|10
1610692030000|2021-01-15 06:27:10|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|0
1610692050000|2021-01-15 06:27:30|5590.2|5587.4|5591.3|5588.5|5591.3|5588.5|5590.2|5587.4|2
1610692060000|2021-01-15 06:27:40|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|9
1610692070000|2021-01-15 06:27:50|5591.3|5588.5|5590.8|5588|5591.3|5588.5|5590.8|5588|3
1610692080000|2021-01-15 06:28:00|5591|5588.2|5592|5589.2|5592.5|5589.7|5590.8|5588|41
1610692090000|2021-01-15 06:28:10|5591.8|5589|5591.6|5588.8|5591.8|5589|5591.6|5588.8|1
1610692100000|2021-01-15 06:28:20|5590.8|5588|5591|5588.2|5591|5588.2|5590.8|5588|0
1610692110000|2021-01-15 06:28:30|5590.6|5587.8|5591|5588.2|5591|5588.2|5590.6|5587.8|1
1610692120000|2021-01-15 06:28:40|5591.1|5588.3|5590|5587.2|5591.1|5588.3|5589.6|5586.8|5
1610692130000|2021-01-15 06:28:50|5590.8|5588|5591.4|5588.6|5591.4|5588.6|5590.8|5588|0
1610692140000|2021-01-15 06:29:00|5591.1|5588.3|5591.6|5588.8|5591.6|5588.8|5591.1|5588.3|1
1610692150000|2021-01-15 06:29:10|5591.3|5588.5|5590.8|5588|5591.3|5588.5|5590.8|5588|3
1610692160000|2021-01-15 06:29:20|5590.3|5587.5|5590.3|5587.5|5590.3|5587.5|5590.3|5587.5|0
1610692170000|2021-01-15 06:29:30|5589.9|5587.1|5589.8|5587|5589.9|5587.1|5589.8|5587|3
1610692180000|2021-01-15 06:29:40|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|0
1610692190000|2021-01-15 06:29:50|5589.3|5586.5|5590.6|5587.8|5590.6|5587.8|5589.3|5586.5|1
1610692200000|2021-01-15 06:30:00|5590.1|5587.3|5590.6|5587.8|5590.6|5587.8|5590.1|5587.3|21
1610692210000|2021-01-15 06:30:10|5589.8|5587|5587.6|5584.8|5589.8|5587|5586.8|5584|24
1610692220000|2021-01-15 06:30:20|5587.9|5585.1|5589.8|5587|5589.8|5587|5586.8|5584|25
1610692230000|2021-01-15 06:30:30|5590.3|5587.5|5591.6|5588.8|5591.8|5589|5590.3|5587.5|3
1610692240000|2021-01-15 06:30:40|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|5589.6|5586.8|8
1610692260000|2021-01-15 06:31:00|5591.6|5588.8|5593.8|5591|5593.8|5591|5591.6|5588.8|3
1610692270000|2021-01-15 06:31:10|5594|5591.2|5592.8|5590|5594.3|5591.5|5592.8|5590|1
1610692280000|2021-01-15 06:31:20|5592.6|5589.8|5590.6|5587.8|5592.6|5589.8|5590.6|5587.8|4
1610692290000|2021-01-15 06:31:30|5589.1|5586.3|5588.6|5585.8|5589.1|5586.3|5588.6|5585.8|3
1610692300000|2021-01-15 06:31:40|5588.2|5585.4|5587.8|5585|5588.2|5585.4|5586.8|5584|11
1610692310000|2021-01-15 06:31:50|5587.6|5584.8|5587.8|5585|5587.8|5585|5587.1|5584.3|10
1610692320000|2021-01-15 06:32:00|5587.3|5584.5|5585.3|5582.5|5587.3|5584.5|5585.3|5582.5|14
1610692330000|2021-01-15 06:32:10|5584.3|5581.5|5582.5|5579.7|5584.3|5581.5|5581.3|5578.5|57
1610692340000|2021-01-15 06:32:20|5582.3|5579.5|5576.5|5573.7|5582.3|5579.5|5576.5|5573.7|77
1610692350000|2021-01-15 06:32:30|5576.3|5573.5|5576.5|5573.7|5577.8|5575|5576.3|5573.5|9
1610692360000|2021-01-15 06:32:40|5575.8|5573|5576|5573.2|5577.3|5574.5|5575.6|5572.8|2
1610692370000|2021-01-15 06:32:50|5576.3|5573.5|5578.3|5575.5|5578.3|5575.5|5576.3|5573.5|10
1610692380000|2021-01-15 06:33:00|5577.8|5575|5577.3|5574.5|5578.3|5575.5|5576.8|5574|25
1610692390000|2021-01-15 06:33:10|5576.6|5573.8|5576.1|5573.3|5576.6|5573.8|5575.6|5572.8|3
1610692400000|2021-01-15 06:33:20|5575.9|5573.1|5575.6|5572.8|5575.9|5573.1|5575.6|5572.8|0
1610692410000|2021-01-15 06:33:30|5576.6|5573.8|5577.3|5574.5|5577.3|5574.5|5576.6|5573.8|4
1610692420000|2021-01-15 06:33:40|5576.6|5573.8|5576.8|5574|5577.1|5574.3|5576.6|5573.8|2
1610692430000|2021-01-15 06:33:50|5577|5574.2|5577.1|5574.3|5577.3|5574.5|5577|5574.2|1
1610692440000|2021-01-15 06:34:00|5577.3|5574.5|5576.6|5573.8|5577.3|5574.5|5576.6|5573.8|0
1610692450000|2021-01-15 06:34:10|5576.1|5573.3|5577.8|5575|5578.3|5575.5|5576.1|5573.3|5
1610692460000|2021-01-15 06:34:20|5577.3|5574.5|5577.3|5574.5|5577.3|5574.5|5577.1|5574.3|0
1610692470000|2021-01-15 06:34:30|5575.9|5573.1|5577.1|5574.3|5577.1|5574.3|5575.8|5573|6
1610692480000|2021-01-15 06:34:40|5577.3|5574.5|5577.3|5574.5|5577.3|5574.5|5577.3|5574.5|4
1610692490000|2021-01-15 06:34:50|||||||||1
1610692500000|2021-01-15 06:35:00|5577.5|5574.7|5577.8|5575|5581.8|5579|5577.3|5574.5|51
1610692510000|2021-01-15 06:35:10|5577.3|5574.5|5577|5574.2|5577.3|5574.5|5577|5574.2|6
1610692520000|2021-01-15 06:35:20|5576.8|5574|5576.5|5573.7|5576.8|5574|5576.3|5573.5|2
1610692530000|2021-01-15 06:35:30|5576.8|5574|5575.3|5572.5|5576.8|5574|5575.3|5572.5|1
1610692540000|2021-01-15 06:35:40|5575.6|5572.8|5575.5|5572.7|5576.3|5573.5|5575.5|5572.7|7
1610692550000|2021-01-15 06:35:50|5576|5573.2|5577|5574.2|5577|5574.2|5574.5|5571.7|8
1610692560000|2021-01-15 06:36:00|5576.8|5574|5576.5|5573.7|5577|5574.2|5576.5|5573.7|8
1610692570000|2021-01-15 06:36:10|5577|5574.2|5575.8|5573|5577|5574.2|5575.8|5573|2
1610692580000|2021-01-15 06:36:20|5576|5573.2|5575.8|5573|5576|5573.2|5575.8|5573|0
1610692600000|2021-01-15 06:36:40|5575.3|5572.5|5575|5572.2|5575.3|5572.5|5575|5572.2|1
1610692610000|2021-01-15 06:36:50|5574.8|5572|5577.5|5574.7|5577.8|5575|5574.8|5572|8
1610692630000|2021-01-15 06:37:10|5576.3|5573.5|5575|5572.2|5576.3|5573.5|5575|5572.2|55
1610692640000|2021-01-15 06:37:20|5575.3|5572.5|5575.8|5573|5575.8|5573|5575|5572.2|5
1610692650000|2021-01-15 06:37:30|5575|5572.2|5575|5572.2|5575.8|5573|5575|5572.2|1
1610692660000|2021-01-15 06:37:40|5575.6|5572.8|5576|5573.2|5576|5573.2|5575|5572.2|64
1610692680000|2021-01-15 06:38:00|||||||||8
1610692690000|2021-01-15 06:38:10|5575|5572.2|5573.6|5570.8|5575|5572.2|5573.6|5570.8|19
1610692700000|2021-01-15 06:38:20|5573.3|5570.5|5573.3|5570.5|5573.3|5570.5|5573.1|5570.3|45
1610692710000|2021-01-15 06:38:30|5573.1|5570.3|5573.1|5570.3|5573.3|5570.5|5573.1|5570.3|0
1610692720000|2021-01-15 06:38:40|5573.3|5570.5|5573.1|5570.3|5573.4|5570.6|5573.1|5570.3|0
1610692730000|2021-01-15 06:38:50|5572|5569.2|5572|5569.2|5572|5569.2|5571.8|5569|7
1610692740000|2021-01-15 06:39:00|5571.2|5568.4|5571.6|5568.8|5572|5569.2|5571|5568.2|32
1610692750000|2021-01-15 06:39:10|5571.8|5569|5571.8|5569|5571.8|5569|5571.8|5569|1
1610692760000|2021-01-15 06:39:20|5573.3|5570.5|5573.3|5570.5|5573.3|5570.5|5573.3|5570.5|5
1610692770000|2021-01-15 06:39:30|5573.8|5571|5573.8|5571|5573.8|5571|5573.8|5571|0
1610692780000|2021-01-15 06:39:40|5575.6|5572.8|5575.8|5573|5575.8|5573|5575.6|5572.8|1
1610692790000|2021-01-15 06:39:50|5575.6|5572.8|5575.6|5572.8|5575.6|5572.8|5575.6|5572.8|0
1610692800000|2021-01-15 06:40:00|5575.3|5572.5|5575.6|5572.8|5575.8|5573|5575.3|5572.5|0
1610692810000|2021-01-15 06:40:10|5575.8|5573|5575.8|5573|5576|5573.2|5575.8|5573|1
1610692820000|2021-01-15 06:40:20|5576|5573.2|5576|5573.2|5576.3|5573.5|5575.8|5573|2
1610692830000|2021-01-15 06:40:30|5576.3|5573.5|5575.8|5573|5576.3|5573.5|5575.4|5572.6|11
1610692840000|2021-01-15 06:40:40|5575.6|5572.8|5573.4|5570.6|5575.6|5572.8|5573.4|5570.6|2
1610692850000|2021-01-15 06:40:50|5573.6|5570.8|5572.6|5569.8|5573.6|5570.8|5572.6|5569.8|1
1610692870000|2021-01-15 06:41:10|5572.1|5569.3|5571.8|5569|5572.1|5569.3|5571.6|5568.8|3
1610692880000|2021-01-15 06:41:20|5571.9|5569.1|5571.1|5568.3|5571.9|5569.1|5571.1|5568.3|1
1610692890000|2021-01-15 06:41:30|5571.6|5568.8|5571.3|5568.5|5571.6|5568.8|5571.1|5568.3|0
1610692900000|2021-01-15 06:41:40|5571.6|5568.8|5571.1|5568.3|5571.6|5568.8|5571.1|5568.3|1
1610692910000|2021-01-15 06:41:50|5570.6|5567.8|5569.6|5566.8|5571.6|5568.8|5569.4|5566.6|2
1610692940000|2021-01-15 06:42:20|||||||||1
1610692960000|2021-01-15 06:42:40|5569.9|5567.1|5569.6|5566.8|5569.9|5567.1|5569.4|5566.6|3
1610692970000|2021-01-15 06:42:50|5567.6|5564.8|5568.4|5565.6|5568.6|5565.8|5567.6|5564.8|43
1610692980000|2021-01-15 06:43:00|5568.6|5565.8|5568.6|5565.8|5568.8|5566|5568.4|5565.6|3
1610692990000|2021-01-15 06:43:10|5569.4|5566.6|5571.3|5568.5|5571.3|5568.5|5569.4|5566.6|14
1610693000000|2021-01-15 06:43:20|5571.1|5568.3|5571.8|5569|5571.8|5569|5571.1|5568.3|1
1610693010000|2021-01-15 06:43:30|5572|5569.2|5573.6|5570.8|5573.6|5570.8|5572|5569.2|0
1610693020000|2021-01-15 06:43:40|5573.3|5570.5|5572.6|5569.8|5573.3|5570.5|5572.6|5569.8|4
1610693030000|2021-01-15 06:43:50|5572|5569.2|5571.3|5568.5|5572|5569.2|5571.3|5568.5|2
1610693040000|2021-01-15 06:44:00|5571.6|5568.8|5570|5567.2|5571.6|5568.8|5569.8|5567|5
1610693050000|2021-01-15 06:44:10|5570.3|5567.5|5569.6|5566.8|5570.6|5567.8|5569.6|5566.8|5
1610693060000|2021-01-15 06:44:20|5570.8|5568|5571.6|5568.8|5571.6|5568.8|5570.8|5568|3
1610693070000|2021-01-15 06:44:30|5571.8|5569|5571.8|5569|5571.8|5569|5571.8|5569|0
1610693080000|2021-01-15 06:44:40|5572.8|5570|5572.3|5569.5|5573.1|5570.3|5572.3|5569.5|0
1610693100000|2021-01-15 06:45:00|5572.1|5569.3|5573.3|5570.5|5573.6|5570.8|5571.6|5568.8|6
1610693110000|2021-01-15 06:45:10|5573.1|5570.3|5573.1|5570.3|5573.1|5570.3|5573.1|5570.3|0
1610693120000|2021-01-15 06:45:20|5572.9|5570.1|5571.6|5568.8|5572.9|5570.1|5571.6|5568.8|0
1610693130000|2021-01-15 06:45:30|5571.9|5569.1|5571.8|5569|5572.1|5569.3|5571.8|5569|6
1610693140000|2021-01-15 06:45:40|5571.6|5568.8|5571.6|5568.8|5571.6|5568.8|5571.3|5568.5|0
1610693150000|2021-01-15 06:45:50|5571.8|5569|5572.3|5569.5|5572.3|5569.5|5571.8|5569|0
1610693160000|2021-01-15 06:46:00|5572|5569.2|5571.8|5569|5572|5569.2|5571.6|5568.8|4
1610693170000|2021-01-15 06:46:10|5571.6|5568.8|5571.6|5568.8|5571.6|5568.8|5571.6|5568.8|0
1610693180000|2021-01-15 06:46:20|5571.8|5569|5571.8|5569|5571.8|5569|5571.8|5569|0
1610693190000|2021-01-15 06:46:30|5571.6|5568.8|5571.1|5568.3|5571.6|5568.8|5571.1|5568.3|0
1610693200000|2021-01-15 06:46:40|||||||||25
1610693220000|2021-01-15 06:47:00|||||||||3
1610693230000|2021-01-15 06:47:10|5571.3|5568.5|5573.4|5570.6|5573.6|5570.8|5571.3|5568.5|1
1610693240000|2021-01-15 06:47:20|5573.6|5570.8|5573.1|5570.3|5573.6|5570.8|5573.1|5570.3|0
1610693260000|2021-01-15 06:47:40|5573.3|5570.5|5573.3|5570.5|5573.3|5570.5|5573.3|5570.5|1
1610693270000|2021-01-15 06:47:50|5573.8|5571|5571.6|5568.8|5573.8|5571|5571.6|5568.8|5
1610693280000|2021-01-15 06:48:00|5571.3|5568.5|5571.8|5569|5571.8|5569|5570.6|5567.8|10
1610693290000|2021-01-15 06:48:10|5572|5569.2|5572.6|5569.8|5572.6|5569.8|5572|5569.2|0
1610693300000|2021-01-15 06:48:20|5572.9|5570.1|5572.6|5569.8|5573.3|5570.5|5572.6|5569.8|2
1610693320000|2021-01-15 06:48:40|5572.9|5570.1|5572.6|5569.8|5573.3|5570.5|5572.6|5569.8|3
1610693330000|2021-01-15 06:48:50|5572|5569.2|5571.1|5568.3|5572|5569.2|5571.1|5568.3|1
1610693340000|2021-01-15 06:49:00|5570.9|5568.1|5571.6|5568.8|5571.6|5568.8|5570.6|5567.8|4
1610693350000|2021-01-15 06:49:10|5572.2|5569.4|5573.1|5570.3|5573.3|5570.5|5572.2|5569.4|10
1610693360000|2021-01-15 06:49:20|5573.3|5570.5|5573.1|5570.3|5573.3|5570.5|5573.1|5570.3|0
1610693370000|2021-01-15 06:49:30|5572.6|5569.8|5571.6|5568.8|5572.6|5569.8|5571.6|5568.8|1
1610693390000|2021-01-15 06:49:50|5571.3|5568.5|5571.6|5568.8|5571.6|5568.8|5571.3|5568.5|33
1610693400000|2021-01-15 06:50:00|5571.1|5568.3|5571.1|5568.3|5571.1|5568.3|5571.1|5568.3|23
1610693410000|2021-01-15 06:50:10|||||||||23
1610693420000|2021-01-15 06:50:20|5570.9|5568.1|5570.6|5567.8|5570.9|5568.1|5570.4|5567.6|0
1610693430000|2021-01-15 06:50:30|5569.8|5567|5569.8|5567|5569.8|5567|5569.6|5566.8|5
1610693440000|2021-01-15 06:50:40|5570.3|5567.5|5569.6|5566.8|5570.6|5567.8|5569.6|5566.8|0
1610693450000|2021-01-15 06:50:50|5568.6|5565.8|5568.4|5565.6|5568.6|5565.8|5568.4|5565.6|8
1610693460000|2021-01-15 06:51:00|5568.1|5565.3|5567.6|5564.8|5568.1|5565.3|5566.9|5564.1|12
1610693470000|2021-01-15 06:51:10|5567.4|5564.6|5567.6|5564.8|5567.6|5564.8|5567.4|5564.6|3
1610693480000|2021-01-15 06:51:20|5567.2|5564.4|5564.6|5561.8|5567.2|5564.4|5563.6|5560.8|51
1610693490000|2021-01-15 06:51:30|5563.8|5561|5566.2|5563.4|5566.4|5563.6|5562.4|5559.6|49
1610693500000|2021-01-15 06:51:40|5565.6|5562.8|5565.9|5563.1|5566.4|5563.6|5565.6|5562.8|4
1610693510000|2021-01-15 06:51:50|5566.1|5563.3|5568.1|5565.3|5568.1|5565.3|5566.1|5563.3|5
1610693520000|2021-01-15 06:52:00|5568.4|5565.6|5566.9|5564.1|5568.6|5565.8|5566.9|5564.1|17
1610693530000|2021-01-15 06:52:10|5567.1|5564.3|5566.9|5564.1|5567.1|5564.3|5566.9|5564.1|4
1610693540000|2021-01-15 06:52:20|5567.4|5564.6|5567.4|5564.6|5567.4|5564.6|5567.4|5564.6|0
1610693550000|2021-01-15 06:52:30|5567.6|5564.8|5567.6|5564.8|5567.6|5564.8|5567.6|5564.8|0
1610693560000|2021-01-15 06:52:40|5568.2|5565.4|5568.6|5565.8|5568.6|5565.8|5567.9|5565.1|2
1610693570000|2021-01-15 06:52:50|5569|5566.2|5570.4|5567.6|5570.4|5567.6|5569|5566.2|0
1610693580000|2021-01-15 06:53:00|5570.2|5567.4|5568.9|5566.1|5570.2|5567.4|5568.9|5566.1|2
1610693590000|2021-01-15 06:53:10|5568.6|5565.8|5567.6|5564.8|5568.6|5565.8|5567.6|5564.8|10
1610693630000|2021-01-15 06:53:50|5569.6|5566.8|5568.6|5565.8|5569.6|5566.8|5567.6|5564.8|25
1610693640000|2021-01-15 06:54:00|5568.4|5565.6|5566.4|5563.6|5568.4|5565.6|5565.8|5563|13
1610693650000|2021-01-15 06:54:10|5566.6|5563.8|5567.1|5564.3|5567.1|5564.3|5566.6|5563.8|1
1610693660000|2021-01-15 06:54:20|5567.3|5564.5|5565.6|5562.8|5568.6|5565.8|5565.6|5562.8|27
1610693670000|2021-01-15 06:54:30|5564.6|5561.8|5564.4|5561.6|5564.6|5561.8|5564.4|5561.6|20
1610693680000|2021-01-15 06:54:40|5564.6|5561.8|5565.6|5562.8|5565.6|5562.8|5564.6|5561.8|8
1610693690000|2021-01-15 06:54:50|5566.2|5563.4|5566.6|5563.8|5566.8|5564|5566.1|5563.3|8
1610693700000|2021-01-15 06:55:00|5566.4|5563.6|5566.6|5563.8|5567.2|5564.4|5566.1|5563.3|6
1610693710000|2021-01-15 06:55:10|5566.8|5564|5566.3|5563.5|5567|5564.2|5566.3|5563.5|6
1610693720000|2021-01-15 06:55:20|5566.6|5563.8|5568.1|5565.3|5568.1|5565.3|5566.6|5563.8|20
1610693730000|2021-01-15 06:55:30|5568.3|5565.5|5568.6|5565.8|5568.6|5565.8|5568.3|5565.5|0
1610693740000|2021-01-15 06:55:40|5567.8|5565|5567|5564.2|5568.3|5565.5|5567|5564.2|7
1610693750000|2021-01-15 06:55:50|5567.3|5564.5|5568.8|5566|5568.8|5566|5567.3|5564.5|23
1610693770000|2021-01-15 06:56:10|5569.3|5566.5|5570.6|5567.8|5570.8|5568|5569.3|5566.5|2
1610693780000|2021-01-15 06:56:20|5570.4|5567.6|5570.8|5568|5570.8|5568|5570.1|5567.3|0
1610693790000|2021-01-15 06:56:30|5569.3|5566.8|5568.6|5565.8|5569.3|5566.8|5568.3|5565.5|16
1610693810000|2021-01-15 06:56:50|5568.1|5565.3|5568.6|5565.8|5568.6|5565.8|5568.1|5565.3|2
1610693820000|2021-01-15 06:57:00|5568.8|5566|5568.8|5566|5568.8|5566|5568.6|5565.8|4
1610693830000|2021-01-15 06:57:10|5568.6|5565.8|5570.1|5567.3|5570.6|5567.8|5568.6|5565.8|7
1610693840000|2021-01-15 06:57:20|5570.3|5567.5|5570.6|5567.8|5570.6|5567.8|5570.3|5567.5|9
1610693850000|2021-01-15 06:57:30|5570.4|5567.6|5567.8|5565|5570.4|5567.6|5567.8|5565|9
1610693860000|2021-01-15 06:57:40|5568.1|5565.3|5570|5567.2|5570|5567.2|5568.1|5565.3|19
1610693870000|2021-01-15 06:57:50|5569.8|5567|5569.8|5567|5569.8|5567|5569.8|5567|0
1610693880000|2021-01-15 06:58:00|5570.3|5567.5|5570.6|5567.8|5571|5568.2|5570.1|5567.3|6
1610693890000|2021-01-15 06:58:10|5570.4|5567.6|5570.8|5568|5570.8|5568|5570.1|5567.3|14
1610693900000|2021-01-15 06:58:20|5571|5568.2|5570.3|5567.5|5571|5568.2|5570.1|5567.3|5
1610693910000|2021-01-15 06:58:30|5570.1|5567.3|5570.1|5567.3|5570.1|5567.3|5570.1|5567.3|0
1610693920000|2021-01-15 06:58:40|5571|5568.2|5570.8|5568|5571|5568.2|5570.3|5567.5|7
1610693930000|2021-01-15 06:58:50|5571|5568.2|5570.8|5568|5571|5568.2|5570.8|5568|4
1610693940000|2021-01-15 06:59:00|5571|5568.2|5572|5569.2|5572|5569.2|5571|5568.2|4
1610693950000|2021-01-15 06:59:10|5571.3|5568.5|5573.1|5570.3|5573.3|5570.5|5571.3|5568.5|10
1610693960000|2021-01-15 06:59:20|5572.8|5570|5572.6|5569.8|5572.8|5570|5572.6|5569.8|1
1610693970000|2021-01-15 06:59:30|5572|5569.2|5573.1|5570.3|5573.3|5570.5|5572|5569.2|7
1610693980000|2021-01-15 06:59:40|5573.3|5570.5|5573.3|5570.5|5573.5|5570.7|5573.3|5570.5|6
1610693990000|2021-01-15 06:59:50|5573|5570.2|5574|5571.2|5575|5572.2|5573|5570.2|26
1610694000000|2021-01-15 07:00:00|5574.6|5571.8|5575|5572.2|5575|5572.2|5574|5571.2|54
1610694010000|2021-01-15 07:00:10|||||||||5
1610694020000|2021-01-15 07:00:20|||||||||8
1610694030000|2021-01-15 07:00:30|5574.5|5571.7|5573|5570.2|5574.5|5571.7|5573|5570.2|10
1610694040000|2021-01-15 07:00:40|5572.8|5570|5573.5|5570.7|5574|5571.2|5572.8|5570|19
1610694050000|2021-01-15 07:00:50|5574.3|5571.5|5575|5572.2|5575|5572.2|5574.3|5571.5|2
1610694060000|2021-01-15 07:01:00|5575.3|5572.5|5573.8|5571|5575.3|5572.5|5573.6|5570.8|15
1610694070000|2021-01-15 07:01:10|5574|5571.2|5574.3|5571.5|5574.3|5571.5|5574|5571.2|2
1610694080000|2021-01-15 07:01:20|5574.6|5571.8|5575.6|5572.8|5575.6|5572.8|5574.3|5571.5|6
1610694090000|2021-01-15 07:01:30|5573.2|5570.4|5572.6|5569.8|5573.2|5570.4|5572.3|5569.5|24
1610694100000|2021-01-15 07:01:40|5573|5570.2|5573|5570.2|5573|5570.2|5573|5570.2|0
1610694110000|2021-01-15 07:01:50|5572.6|5569.8|5573|5570.2|5573|5570.2|5572.6|5569.8|4
1610694120000|2021-01-15 07:02:00|5572.6|5569.8|5572.6|5569.8|5572.6|5569.8|5572.6|5569.8|7
1610694130000|2021-01-15 07:02:10|5573.3|5570.5|5573.6|5570.8|5573.6|5570.8|5573.3|5570.5|3
1610694140000|2021-01-15 07:02:20|||||||||6
1610694160000|2021-01-15 07:02:40|5574.9|5572.1|5576.6|5573.8|5576.6|5573.8|5574.6|5571.8|13
1610694170000|2021-01-15 07:02:50|5576.8|5574|5577.3|5574.5|5577.3|5574.5|5576.6|5573.8|6
1610694180000|2021-01-15 07:03:00|5577.1|5574.3|5574.6|5571.8|5577.1|5574.3|5574.6|5571.8|20
1610694190000|2021-01-15 07:03:10|5573.6|5570.8|5574.8|5572|5574.8|5572|5573.6|5570.8|14
1610694200000|2021-01-15 07:03:20|5575|5572.2|5574.3|5571.5|5575.6|5572.8|5574.3|5571.5|6
1610694210000|2021-01-15 07:03:30|5574.6|5571.8|5574.8|5572|5574.8|5572|5574.6|5571.8|4
1610694220000|2021-01-15 07:03:40|5574.6|5571.8|5574.6|5571.8|5574.6|5571.8|5574.6|5571.8|4
1610694230000|2021-01-15 07:03:50|5574.2|5571.4|5573.6|5570.8|5574.2|5571.4|5573.6|5570.8|9
1610694240000|2021-01-15 07:04:00|5573|5570.2|5572.6|5569.8|5573|5570.2|5572.6|5569.8|9
1610694250000|2021-01-15 07:04:10|||||||||2
1610694260000|2021-01-15 07:04:20|5572.8|5570|5573.3|5570.5|5573.3|5570.5|5572.8|5570|4
1610694270000|2021-01-15 07:04:30|5573.6|5570.8|5573.6|5570.8|5573.6|5570.8|5573.6|5570.8|0
1610694280000|2021-01-15 07:04:40|5573.2|5570.4|5574.1|5571.3|5574.3|5571.5|5572.6|5569.8|49
1610694290000|2021-01-15 07:04:50|5574.3|5571.5|5573.6|5570.8|5574.3|5571.5|5573.6|5570.8|4
1610694300000|2021-01-15 07:05:00|5572.8|5570|5573.6|5570.8|5573.6|5570.8|5572.8|5570|6
1610694310000|2021-01-15 07:05:10|||||||||1
1610694320000|2021-01-15 07:05:20|5573|5570.2|5573.3|5570.5|5573.3|5570.5|5572.6|5569.8|3
1610694330000|2021-01-15 07:05:30|5573.6|5570.8|5572.4|5569.6|5573.6|5570.8|5572.4|5569.6|9
1610694340000|2021-01-15 07:05:40|5571.8|5569|5571.8|5569|5571.8|5569|5571.8|5569|0
1610694360000|2021-01-15 07:06:00|5571.6|5568.8|5571.8|5569|5572.6|5569.8|5571.3|5568.5|39
1610694370000|2021-01-15 07:06:10|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|0
1610694380000|2021-01-15 07:06:20|5572.9|5570.1|5573.3|5570.5|5573.3|5570.5|5572.9|5570.1|1
1610694390000|2021-01-15 07:06:30|5572.7|5569.9|5573.6|5570.8|5573.6|5570.8|5572.6|5569.8|37
1610694410000|2021-01-15 07:06:50|||||||||3
1610694420000|2021-01-15 07:07:00|5573|5570.2|5572|5569.2|5573|5570.2|5571.6|5568.8|5
1610694430000|2021-01-15 07:07:10|5572.6|5569.8|5572.1|5569.3|5572.6|5569.8|5571.6|5568.8|4
1610694440000|2021-01-15 07:07:20|5571.9|5569.1|5571.9|5569.1|5572.6|5569.8|5571.6|5568.8|7
1610694450000|2021-01-15 07:07:30|5571.6|5568.8|5571.6|5568.8|5571.6|5568.8|5571.6|5568.8|0
1610694460000|2021-01-15 07:07:40|5571.8|5569|5573|5570.2|5573|5570.2|5571.8|5569|29
1610694470000|2021-01-15 07:07:50|5573.6|5570.8|5573.6|5570.8|5573.6|5570.8|5573.6|5570.8|4
1610694480000|2021-01-15 07:08:00|||||||||15
1610694490000|2021-01-15 07:08:10|||||||||2
1610694500000|2021-01-15 07:08:20|||||||||6
1610694520000|2021-01-15 07:08:40|||||||||4
1610694530000|2021-01-15 07:08:50|||||||||19
1610694540000|2021-01-15 07:09:00|5572.8|5570|5574.2|5571.4|5574.9|5572.1|5572.8|5570|17
1610694550000|2021-01-15 07:09:10|5573.6|5570.8|5573.6|5570.8|5573.6|5570.8|5573.6|5570.8|0
1610694560000|2021-01-15 07:09:20|5572.6|5569.8|5572.6|5569.8|5572.6|5569.8|5572.6|5569.8|5
1610694570000|2021-01-15 07:09:30|5572.4|5569.6|5571.6|5568.8|5572.4|5569.6|5571.6|5568.8|5
1610694580000|2021-01-15 07:09:40|5571.1|5568.3|5571.6|5568.8|5571.6|5568.8|5570.6|5567.8|18
1610694590000|2021-01-15 07:09:50|5570.6|5567.8|5570.6|5567.8|5570.6|5567.8|5570.6|5567.8|3
1610694600000|2021-01-15 07:10:00|5570.4|5567.6|5570.6|5567.8|5570.6|5567.8|5570.4|5567.6|5
1610694610000|2021-01-15 07:10:10|5570.4|5567.6|5570.6|5567.8|5570.6|5567.8|5570.4|5567.6|0
1610694620000|2021-01-15 07:10:20|5570.4|5567.6|5570.6|5567.8|5570.6|5567.8|5570.4|5567.6|7
1610694630000|2021-01-15 07:10:30|5570.9|5568.1|5570.9|5568.1|5570.9|5568.1|5570.9|5568.1|6
1610694650000|2021-01-15 07:10:50|5570.6|5567.8|5570.6|5567.8|5570.6|5567.8|5570.6|5567.8|3
1610694660000|2021-01-15 07:11:00|5569.6|5566.8|5570.6|5567.8|5570.6|5567.8|5569.6|5566.8|8
1610694670000|2021-01-15 07:11:10|5570.4|5567.6|5570.6|5567.8|5570.6|5567.8|5570.4|5567.6|1
1610694680000|2021-01-15 07:11:20|||||||||5
1610694690000|2021-01-15 07:11:30|5571.3|5568.5|5571.3|5568.5|5571.3|5568.5|5571.3|5568.5|4
1610694700000|2021-01-15 07:11:40|5571.1|5568.3|5571.1|5568.3|5571.1|5568.3|5571.1|5568.3|0
1610694710000|2021-01-15 07:11:50|5570.9|5568.1|5570.6|5567.8|5570.9|5568.1|5570.6|5567.8|0
1610694720000|2021-01-15 07:12:00|5571.3|5568.5|5570.9|5568.1|5571.3|5568.5|5570.9|5568.1|10
1610694730000|2021-01-15 07:12:10|5570.6|5567.8|5570.6|5567.8|5570.6|5567.8|5570.6|5567.8|0
1610694740000|2021-01-15 07:12:20|5570.2|5567.4|5572|5569.2|5572|5569.2|5569.9|5567.1|13
1610694750000|2021-01-15 07:12:30|5571.8|5569|5571.8|5569|5571.8|5569|5571.8|5569|2
1610694780000|2021-01-15 07:13:00|5571.6|5568.8|5571|5568.2|5571.6|5568.8|5570.8|5568|11
1610694790000|2021-01-15 07:13:10|5570.8|5568|5571|5568.2|5571|5568.2|5570.8|5568|0
1610694800000|2021-01-15 07:13:20|5571.3|5568.5|5571.3|5568.5|5571.3|5568.5|5571.3|5568.5|4
1610694810000|2021-01-15 07:13:30|||||||||6
1610694820000|2021-01-15 07:13:40|5572|5569.2|5570.8|5568|5572|5569.2|5570.6|5567.8|4
1610694830000|2021-01-15 07:13:50|5570.6|5567.8|5571|5568.2|5571|5568.2|5570|5567.2|1
1610694840000|2021-01-15 07:14:00|5570.3|5567.5|5570.8|5568|5571|5568.2|5570.3|5567.5|7
1610694850000|2021-01-15 07:14:10|5571|5568.2|5570.8|5568|5571|5568.2|5570.3|5567.5|6
1610694860000|2021-01-15 07:14:20|5570.6|5567.8|5570.3|5567.5|5570.6|5567.8|5570.3|5567.5|0
1610694870000|2021-01-15 07:14:30|||||||||11
1610694900000|2021-01-15 07:15:00|5570.6|5567.8|5569|5566.2|5570.6|5567.8|5569|5566.2|18
1610694920000|2021-01-15 07:15:20|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|5
1610694930000|2021-01-15 07:15:30|||||||||1
1610694940000|2021-01-15 07:15:40|5569|5566.2|5569|5566.2|5569|5566.2|5569|5566.2|0
1610694950000|2021-01-15 07:15:50|5569.3|5566.5|5570.3|5567.5|5570.3|5567.5|5569.3|5566.5|5
1610694960000|2021-01-15 07:16:00|5569.9|5567.1|5570|5567.2|5570|5567.2|5568.9|5566.1|17
1610695000000|2021-01-15 07:16:40|5570.3|5567.5|5571|5568.2|5571.3|5568.5|5570.3|5567.5|32
1610695010000|2021-01-15 07:16:50|5570.8|5568|5570.3|5567.5|5570.8|5568|5570.3|5567.5|7
1610695020000|2021-01-15 07:17:00|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|14
1610695030000|2021-01-15 07:17:10|5569.5|5566.7|5570|5567.2|5570|5567.2|5569.5|5566.7|3
1610695040000|2021-01-15 07:17:20|5569.8|5567|5569|5566.2|5569.8|5567|5569|5566.2|22
1610695050000|2021-01-15 07:17:30|5568.3|5565.5|5568.8|5566|5568.8|5566|5568.3|5565.5|6
1610695060000|2021-01-15 07:17:40|5568.6|5565.8|5568.3|5565.5|5568.6|5565.8|5568.3|5565.5|0
1610695070000|2021-01-15 07:17:50|5567.8|5565|5566|5563.2|5567.8|5565|5565.3|5562.5|36
1610695080000|2021-01-15 07:18:00|5566.3|5563.5|5564.3|5561.5|5566.3|5563.5|5564.3|5561.5|28
1610695090000|2021-01-15 07:18:10|5564.8|5562|5565.8|5563|5565.8|5563|5564.3|5561.5|6
1610695100000|2021-01-15 07:18:20|5565|5562.2|5565|5562.2|5565|5562.2|5564|5561.2|16
1610695110000|2021-01-15 07:18:30|5564.8|5562|5564.8|5562|5564.8|5562|5564.8|5562|5
1610695120000|2021-01-15 07:18:40|5564|5561.2|5563.3|5560.5|5564|5561.2|5563.3|5560.5|5
1610695130000|2021-01-15 07:18:50|5562.9|5560.1|5563.8|5561|5563.8|5561|5562.3|5559.5|17
1610695140000|2021-01-15 07:19:00|5564|5561.2|5564|5561.2|5564|5561.2|5563.3|5560.5|23
1610695150000|2021-01-15 07:19:10|5564.8|5562|5565|5562.2|5565|5562.2|5564.3|5561.5|17
1610695160000|2021-01-15 07:19:20|5564|5561.2|5564.8|5562|5564.8|5562|5564|5561.2|2
1610695170000|2021-01-15 07:19:30|5565|5562.2|5565.3|5562.5|5565.3|5562.5|5565|5562.2|1
1610695180000|2021-01-15 07:19:40|5565.1|5562.3|5564.5|5561.7|5565.1|5562.3|5564.3|5561.5|17
1610695190000|2021-01-15 07:19:50|5564.6|5561.8|5563.8|5561|5564.6|5561.8|5563.8|5561|2
1610695200000|2021-01-15 07:20:00|5563.6|5560.8|5562.3|5559.5|5563.8|5561|5562.3|5559.5|27
1610695210000|2021-01-15 07:20:10|5563|5560.2|5563.3|5560.5|5563.3|5560.5|5563|5560.2|3
1610695230000|2021-01-15 07:20:30|5562.9|5560.1|5563|5560.2|5563|5560.2|5562|5559.2|10
1610695240000|2021-01-15 07:20:40|5563.3|5560.5|5563.8|5561|5564|5561.2|5563|5560.2|12
1610695250000|2021-01-15 07:20:50|5564|5561.2|5563.8|5561|5564|5561.2|5563.8|5561|2
1610695260000|2021-01-15 07:21:00|5563.5|5560.7|5563.8|5561|5564|5561.2|5563.3|5560.5|8
1610695270000|2021-01-15 07:21:10|5563.6|5560.8|5563.8|5561|5563.8|5561|5563.3|5560.5|1
1610695280000|2021-01-15 07:21:20|5564|5561.2|5563|5560.2|5564|5561.2|5563|5560.2|0
1610695290000|2021-01-15 07:21:30|5563.3|5560.5|5563|5560.2|5563.3|5560.5|5562.8|5560|7
1610695300000|2021-01-15 07:21:40|5562.8|5560|5562.8|5560|5563|5560.2|5562.3|5559.5|3
1610695310000|2021-01-15 07:21:50|5562.3|5559.5|5562.3|5559.5|5562.3|5559.5|5562.3|5559.5|3
1610695320000|2021-01-15 07:22:00|5563.3|5560.5|5563.3|5560.5|5563.3|5560.5|5563.3|5560.5|23
1610695330000|2021-01-15 07:22:10|5564.3|5561.5|5564.3|5561.5|5564.3|5561.5|5564.3|5561.5|4
1610695340000|2021-01-15 07:22:20|5564.6|5561.8|5564.3|5561.5|5565|5562.2|5564.3|5561.5|8
1610695370000|2021-01-15 07:22:50|5564.1|5561.3|5563.3|5560.5|5564.1|5561.3|5563.3|5560.5|1
1610695380000|2021-01-15 07:23:00|||||||||7
1610695390000|2021-01-15 07:23:10|5563.6|5560.8|5563.3|5560.5|5563.8|5561|5563.3|5560.5|7
1610695410000|2021-01-15 07:23:30|5562.3|5559.5|5562.3|5559.5|5562.3|5559.5|5562.3|5559.5|12
1610695420000|2021-01-15 07:23:40|||||||||1
1610695430000|2021-01-15 07:23:50|||||||||10
1610695440000|2021-01-15 07:24:00|5563|5560.2|5564|5561.2|5564.3|5561.5|5563|5560.2|41
1610695450000|2021-01-15 07:24:10|5563.3|5560.5|5563.6|5560.8|5564.3|5561.5|5563.3|5560.5|8
1610695460000|2021-01-15 07:24:20|5563|5560.2|5563.3|5560.5|5563.5|5560.7|5563|5560.2|20
1610695480000|2021-01-15 07:24:40|5563|5560.2|5563|5560.2|5563|5560.2|5563|5560.2|0
1610695490000|2021-01-15 07:24:50|5563.3|5560.5|5563.3|5560.5|5563.3|5560.5|5563.3|5560.5|11
1610695500000|2021-01-15 07:25:00|5562.3|5559.5|5562.3|5559.5|5563|5560.2|5562.3|5559.5|10
1610695520000|2021-01-15 07:25:20|5562.5|5559.7|5564|5561.2|5564.3|5561.5|5562.5|5559.7|16
1610695530000|2021-01-15 07:25:30|||||||||1
1610695540000|2021-01-15 07:25:40|5563.3|5560.5|5563.3|5560.5|5563.3|5560.5|5563.3|5560.5|3
1610695550000|2021-01-15 07:25:50|||||||||1
1610695560000|2021-01-15 07:26:00|5564.3|5561.5|5565|5562.2|5565.3|5562.5|5564.3|5561.5|46
1610695570000|2021-01-15 07:26:10|5564.3|5561.5|5564.8|5562|5565.3|5562.5|5564.3|5561.5|28
1610695580000|2021-01-15 07:26:20|5565.3|5562.5|5571.5|5568.7|5572|5569.2|5565.3|5562.5|80
1610695590000|2021-01-15 07:26:30|5571.8|5569|5570|5567.2|5572|5569.2|5569.8|5567|23
1610695600000|2021-01-15 07:26:40|5570.3|5567.5|5572|5569.2|5572|5569.2|5570.3|5567.5|34
1610695610000|2021-01-15 07:26:50|5572.8|5570|5573|5570.2|5573|5570.2|5572.8|5570|4
1610695620000|2021-01-15 07:27:00|5572.6|5569.8|5572.3|5569.5|5572.6|5569.8|5572.3|5569.5|19
1610695630000|2021-01-15 07:27:10|5572|5569.2|5572|5569.2|5572|5569.2|5572|5569.2|0
1610695650000|2021-01-15 07:27:30|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|20
1610695660000|2021-01-15 07:27:40|5573|5570.2|5572.8|5570|5574|5571.2|5572.8|5570|108
1610695670000|2021-01-15 07:27:50|5573|5570.2|5572.3|5569.5|5573|5570.2|5572.3|5569.5|5
1610695680000|2021-01-15 07:28:00|5572|5569.2|5571|5568.2|5572|5569.2|5570.8|5568|22
1610695690000|2021-01-15 07:28:10|||||||||4
1610695700000|2021-01-15 07:28:20|5569.3|5566.5|5568.3|5565.5|5569.3|5566.5|5568.3|5565.5|8
1610695710000|2021-01-15 07:28:30|5568|5565.2|5568|5565.2|5568.5|5565.7|5567.8|5565|3
1610695720000|2021-01-15 07:28:40|5568.3|5565.5|5567.8|5565|5568.3|5565.5|5567.8|5565|5
1610695730000|2021-01-15 07:28:50|5567.3|5564.5|5566.3|5563.5|5567.3|5564.5|5566.3|5563.5|3
1610695740000|2021-01-15 07:29:00|5566.1|5563.3|5566.3|5563.5|5566.5|5563.7|5566|5563.2|26
1610695750000|2021-01-15 07:29:10|5566|5563.2|5565.6|5562.8|5566|5563.2|5565.6|5562.8|7
1610695760000|2021-01-15 07:29:20|5565|5562.2|5565|5562.2|5565|5562.2|5565|5562.2|10
1610695790000|2021-01-15 07:29:50|5564|5561.2|5564.3|5561.5|5564.3|5561.5|5564|5561.2|8
1610695800000|2021-01-15 07:30:00|5564|5561.2|5565|5562.2|5565|5562.2|5563.8|5561|16
1610695810000|2021-01-15 07:30:10|5565.3|5562.5|5565.3|5562.5|5565.3|5562.5|5565.3|5562.5|2
1610695820000|2021-01-15 07:30:20|5564.8|5562|5565|5562.2|5565|5562.2|5564.3|5561.5|14
1610695830000|2021-01-15 07:30:30|5565.3|5562.5|5565.3|5562.5|5565.3|5562.5|5565|5562.2|6
1610695850000|2021-01-15 07:30:50|5565.8|5563|5565.3|5562.5|5566|5563.2|5565.3|5562.5|13
1610695860000|2021-01-15 07:31:00|5565.1|5562.3|5565|5562.2|5565.1|5562.3|5564|5561.2|12
1610695870000|2021-01-15 07:31:10|5565.3|5562.5|5565.3|5562.5|5565.3|5562.5|5565.3|5562.5|8
1610695880000|2021-01-15 07:31:20|5565|5562.2|5564.8|5562|5565|5562.2|5564.3|5561.5|24
1610695890000|2021-01-15 07:31:30|5565|5562.2|5565|5562.2|5565|5562.2|5565|5562.2|1
1610695900000|2021-01-15 07:31:40|5567.3|5564.5|5567.6|5564.8|5568.3|5565.5|5567.3|5564.5|49
1610695910000|2021-01-15 07:31:50|5567.3|5564.5|5568.1|5565.3|5569.3|5566.5|5567.3|5564.5|48
1610695920000|2021-01-15 07:32:00|5567.8|5565|5569.3|5566.5|5569.8|5567|5567.8|5565|19
1610695930000|2021-01-15 07:32:10|5568.9|5566.1|5568.3|5565.5|5568.9|5566.1|5568.3|5565.5|16
1610695940000|2021-01-15 07:32:20|||||||||1
1610695950000|2021-01-15 07:32:30|5569|5566.2|5569|5566.2|5569|5566.2|5568.3|5565.5|28
1610695960000|2021-01-15 07:32:40|5568.8|5566|5569|5566.2|5569|5566.2|5568.8|5566|0
1610695970000|2021-01-15 07:32:50|5569.3|5566.5|5570.8|5568|5570.8|5568|5569.3|5566.5|15
1610695980000|2021-01-15 07:33:00|5570.3|5567.5|5571|5568.2|5571|5568.2|5570.3|5567.5|14
1610695990000|2021-01-15 07:33:10|5570.6|5567.8|5571|5568.2|5571.5|5568.7|5570.3|5567.5|10
1610696000000|2021-01-15 07:33:20|5570.5|5567.7|5570.3|5567.5|5570.5|5567.7|5570.3|5567.5|135
1610696010000|2021-01-15 07:33:30|5570.8|5568|5571.8|5569|5571.8|5569|5570.3|5567.5|21
1610696020000|2021-01-15 07:33:40|5572|5569.2|5571|5568.2|5572|5569.2|5570.3|5567.5|25
1610696040000|2021-01-15 07:34:00|5571.3|5568.5|5571|5568.2|5571.3|5568.5|5570.3|5567.5|14
1610696050000|2021-01-15 07:34:10|5570.8|5568|5570.8|5568|5571|5568.2|5570.3|5567.5|17
1610696060000|2021-01-15 07:34:20|5571|5568.2|5570.8|5568|5571|5568.2|5570.8|5568|1
1610696070000|2021-01-15 07:34:30|5570.3|5567.5|5573.3|5570.5|5573.8|5571|5570.3|5567.5|60
1610696080000|2021-01-15 07:34:40|5574|5571.2|5574.6|5571.8|5575|5572.2|5573.3|5570.5|26
1610696090000|2021-01-15 07:34:50|5574.3|5571.5|5574.8|5572|5574.8|5572|5573.8|5571|20
1610696100000|2021-01-15 07:35:00|5574.5|5571.7|5573.3|5570.5|5574.5|5571.7|5572.8|5570|17
1610696110000|2021-01-15 07:35:10|5574|5571.2|5575.3|5572.5|5575.3|5572.5|5573.8|5571|10
1610696120000|2021-01-15 07:35:20|5575|5572.2|5574.3|5571.5|5575|5572.2|5574.3|5571.5|9
1610696130000|2021-01-15 07:35:30|5574.5|5571.7|5574.5|5571.7|5575.3|5572.5|5574.3|5571.5|13
1610696140000|2021-01-15 07:35:40|5574.6|5571.8|5574.3|5571.5|5574.6|5571.8|5574|5571.2|13
1610696150000|2021-01-15 07:35:50|5574|5571.2|5571.3|5568.5|5574|5571.2|5571.3|5568.5|22
1610696160000|2021-01-15 07:36:00|5571|5568.2|5572|5569.2|5572|5569.2|5571|5568.2|21
1610696170000|2021-01-15 07:36:10|5572.3|5569.5|5572.8|5570|5572.8|5570|5572.3|5569.5|2
1610696180000|2021-01-15 07:36:20|5573|5570.2|5573|5570.2|5573|5570.2|5573|5570.2|21
1610696190000|2021-01-15 07:36:30|5572|5569.2|5571.5|5568.7|5572|5569.2|5571.3|5568.5|5
1610696200000|2021-01-15 07:36:40|5572|5569.2|5572|5569.2|5572.3|5569.5|5571.3|5568.5|14
1610696220000|2021-01-15 07:37:00|5572.3|5569.5|5571|5568.2|5572.3|5569.5|5571|5568.2|7
1610696230000|2021-01-15 07:37:10|5570.8|5568|5571|5568.2|5571|5568.2|5570.3|5567.5|11
1610696250000|2021-01-15 07:37:30|5571.3|5568.5|5571.3|5568.5|5571.3|5568.5|5571.3|5568.5|0
1610696260000|2021-01-15 07:37:40|5571|5568.2|5572|5569.2|5572|5569.2|5571|5568.2|15
1610696270000|2021-01-15 07:37:50|5572.5|5569.7|5572.8|5570|5572.8|5570|5572.5|5569.7|0
1610696280000|2021-01-15 07:38:00|5573|5570.2|5572|5569.2|5573|5570.2|5571.8|5569|12
1610696290000|2021-01-15 07:38:10|5572.3|5569.5|5572|5569.2|5573.3|5570.5|5572|5569.2|11
1610696310000|2021-01-15 07:38:30|5571.8|5569|5571.8|5569|5572|5569.2|5571.8|5569|8
1610696320000|2021-01-15 07:38:40|||||||||19
1610696330000|2021-01-15 07:38:50|5572|5569.2|5571.8|5569|5572|5569.2|5571.8|5569|68
1610696340000|2021-01-15 07:39:00|5571.5|5568.7|5571.8|5569|5571.8|5569|5571.3|5568.5|14
1610696350000|2021-01-15 07:39:10|5572|5569.2|5574.3|5571.5|5574.3|5571.5|5572|5569.2|25
1610696360000|2021-01-15 07:39:20|5574.8|5572|5575.9|5573.1|5575.9|5573.1|5573.9|5571.1|707
1610696370000|2021-01-15 07:39:30|5576.5|5573.7|5576.6|5573.8|5577.1|5574.3|5576.5|5573.7|7
1610696380000|2021-01-15 07:39:40|5576.4|5573.6|5575.9|5573.1|5576.4|5573.6|5575.9|5573.1|1
1610696390000|2021-01-15 07:39:50|5575.6|5572.8|5575.3|5572.5|5575.6|5572.8|5575.1|5572.3|14
1610696400000|2021-01-15 07:40:00|5575.6|5572.8|5575.4|5572.6|5575.6|5572.8|5574.9|5572.1|15
1610696410000|2021-01-15 07:40:10|5575.6|5572.8|5575.6|5572.8|5575.6|5572.8|5575.6|5572.8|2
1610696420000|2021-01-15 07:40:20|5575.4|5572.6|5576.3|5573.5|5576.3|5573.5|5575.4|5572.6|25
1610696430000|2021-01-15 07:40:30|5575.6|5572.8|5575.8|5573|5575.8|5573|5575.6|5572.8|9
1610696440000|2021-01-15 07:40:40|5576.1|5573.3|5576.1|5573.3|5576.1|5573.3|5576.1|5573.3|0
1610696450000|2021-01-15 07:40:50|5575.6|5572.8|5574.8|5572|5575.6|5572.8|5574.6|5571.8|2
1610696460000|2021-01-15 07:41:00|5574.6|5571.8|5574.9|5572.1|5574.9|5572.1|5574.6|5571.8|16
1610696470000|2021-01-15 07:41:10|5574.6|5571.8|5574.6|5571.8|5574.6|5571.8|5574.6|5571.8|0
1610696490000|2021-01-15 07:41:30|5574.1|5571.3|5574.6|5571.8|5574.6|5571.8|5573.9|5571.1|14
1610696500000|2021-01-15 07:41:40|5575.2|5572.4|5575.6|5572.8|5575.6|5572.8|5575.2|5572.4|1
1610696510000|2021-01-15 07:41:50|||||||||1
1610696520000|2021-01-15 07:42:00|5575.4|5572.6|5574.6|5571.8|5575.4|5572.6|5574.6|5571.8|18
1610696530000|2021-01-15 07:42:10|5575.1|5572.3|5575.6|5572.8|5575.6|5572.8|5575.1|5572.3|1
1610696540000|2021-01-15 07:42:20|5575.4|5572.6|5574.9|5572.1|5575.4|5572.6|5574.8|5572|7
1610696550000|2021-01-15 07:42:30|5575.3|5572.5|5575.3|5572.5|5575.3|5572.5|5575.3|5572.5|5
1610696560000|2021-01-15 07:42:40|5575.9|5573.1|5575.9|5573.1|5575.9|5573.1|5575.9|5573.1|1
1610696570000|2021-01-15 07:42:50|5575.6|5572.8|5575.6|5572.8|5575.6|5572.8|5575.6|5572.8|25
1610696580000|2021-01-15 07:43:00|5574.6|5571.8|5574.6|5571.8|5574.6|5571.8|5574.6|5571.8|8
1610696590000|2021-01-15 07:43:10|5574.4|5571.6|5574.6|5571.8|5574.6|5571.8|5574.4|5571.6|10
1610696610000|2021-01-15 07:43:30|5574.2|5571.4|5573.9|5571.1|5574.2|5571.4|5573.9|5571.1|3
1610696620000|2021-01-15 07:43:40|5573.6|5570.8|5573.6|5570.8|5573.6|5570.8|5573.6|5570.8|0
1610696630000|2021-01-15 07:43:50|5572.6|5569.8|5572.4|5569.6|5572.6|5569.8|5571.6|5568.8|10
1610696640000|2021-01-15 07:44:00|5571.9|5569.1|5572.6|5569.8|5572.6|5569.8|5571.9|5569.1|45
1610696650000|2021-01-15 07:44:10|5572.9|5570.1|5573.6|5570.8|5573.6|5570.8|5572.9|5570.1|3
1610696660000|2021-01-15 07:44:20|5572.6|5569.8|5573.4|5570.6|5573.6|5570.8|5572.6|5569.8|3
1610696670000|2021-01-15 07:44:30|5573.6|5570.8|5573.6|5570.8|5573.6|5570.8|5573.6|5570.8|0
1610696680000|2021-01-15 07:44:40|5572.6|5569.8|5572.6|5569.8|5572.6|5569.8|5572.6|5569.8|1
1610696690000|2021-01-15 07:44:50|5573.4|5570.6|5572.6|5569.8|5573.4|5570.6|5572.6|5569.8|1
1610696700000|2021-01-15 07:45:00|5571.6|5568.8|5571.6|5568.8|5571.6|5568.8|5571.6|5568.8|26
1610696710000|2021-01-15 07:45:10|5572|5569.2|5574.1|5571.3|5574.6|5571.8|5572|5569.2|62
1610696720000|2021-01-15 07:45:20|5573.5|5570.7|5573.1|5570.3|5573.5|5570.7|5573.1|5570.3|3
1610696730000|2021-01-15 07:45:30|5573.4|5570.6|5573.1|5570.3|5573.4|5570.6|5572.9|5570.1|50
1610696740000|2021-01-15 07:45:40|5572.9|5570.1|5573.1|5570.3|5573.1|5570.3|5572.9|5570.1|1
1610696750000|2021-01-15 07:45:50|5573.6|5570.8|5573.6|5570.8|5573.9|5571.1|5572.9|5570.1|10
1610696760000|2021-01-15 07:46:00|5573.9|5571.1|5574.2|5571.4|5574.6|5571.8|5573.3|5570.5|52
1610696770000|2021-01-15 07:46:10|5573.6|5570.8|5573.6|5570.8|5573.6|5570.8|5573.1|5570.3|5
1610696780000|2021-01-15 07:46:20|5573.2|5570.4|5573.1|5570.3|5573.2|5570.4|5572.9|5570.1|2
1610696790000|2021-01-15 07:46:30|5572.4|5569.6|5572.6|5569.8|5573.4|5570.6|5572.4|5569.6|50
1610696810000|2021-01-15 07:46:50|5572.4|5569.6|5571.9|5569.1|5572.4|5569.6|5571.9|5569.1|3
1610696820000|2021-01-15 07:47:00|5571|5568.2|5570.6|5567.8|5571.6|5568.8|5569.9|5567.1|55
1610696830000|2021-01-15 07:47:10|5570.9|5568.1|5570.9|5568.1|5570.9|5568.1|5570.9|5568.1|0
1610696840000|2021-01-15 07:47:20|5571.6|5568.8|5570.9|5568.1|5571.6|5568.8|5570.9|5568.1|19
1610696850000|2021-01-15 07:47:30|||||||||1
1610696860000|2021-01-15 07:47:40|||||||||21
1610696870000|2021-01-15 07:47:50|||||||||2
1610696880000|2021-01-15 07:48:00|5571.3|5568.5|5572.9|5570.1|5572.9|5570.1|5571.3|5568.5|47
1610696890000|2021-01-15 07:48:10|5571.9|5569.1|5570.9|5568.1|5571.9|5569.1|5570.9|5568.1|242
1610696900000|2021-01-15 07:48:20|5571.5|5568.7|5572.6|5569.8|5572.6|5569.8|5571.5|5568.7|12
1610696910000|2021-01-15 07:48:30|5573.3|5570.5|5573.9|5571.1|5573.9|5571.1|5573.3|5570.5|4
1610696920000|2021-01-15 07:48:40|5573.6|5570.8|5573.6|5570.8|5573.6|5570.8|5573.4|5570.6|21
1610696930000|2021-01-15 07:48:50|5573.9|5571.1|5573.9|5571.1|5573.9|5571.1|5573.9|5571.1|1
1610696940000|2021-01-15 07:49:00|5573.2|5570.4|5572.9|5570.1|5573.4|5570.6|5572.6|5569.8|12
1610696950000|2021-01-15 07:49:10|5572.8|5570|5572.6|5569.8|5572.8|5570|5572.6|5569.8|8
1610696960000|2021-01-15 07:49:20|5573.6|5570.8|5572.9|5570.1|5573.6|5570.8|5572.9|5570.1|14
1610696970000|2021-01-15 07:49:30|5573.2|5570.4|5572.9|5570.1|5573.6|5570.8|5572.9|5570.1|4
1610696980000|2021-01-15 07:49:40|5573.3|5570.5|5573.9|5571.1|5573.9|5571.1|5572.9|5570.1|3
1610696990000|2021-01-15 07:49:50|5574.6|5571.8|5574.6|5571.8|5574.6|5571.8|5574.6|5571.8|2
1610697000000|2021-01-15 07:50:00|5574.3|5571.5|5573.1|5570.3|5574.6|5571.8|5572.9|5570.1|12
1610697010000|2021-01-15 07:50:10|5573.6|5570.8|5573.6|5570.8|5573.6|5570.8|5573.6|5570.8|0
1610697020000|2021-01-15 07:50:20|5573.4|5570.6|5573.4|5570.6|5573.6|5570.8|5572.9|5570.1|0
1610697030000|2021-01-15 07:50:30|5572.9|5570.1|5572.6|5569.8|5573.4|5570.6|5572.6|5569.8|1
1610697040000|2021-01-15 07:50:40|5572.9|5570.1|5572.6|5569.8|5572.9|5570.1|5572.6|5569.8|56
1610697050000|2021-01-15 07:50:50|||||||||1
1610697060000|2021-01-15 07:51:00|||||||||6
1610697100000|2021-01-15 07:51:40|5572.2|5569.4|5570.4|5567.6|5572.2|5569.4|5570.4|5567.6|25
1610697110000|2021-01-15 07:51:50|5569.9|5567.1|5569.9|5567.1|5569.9|5567.1|5569.9|5567.1|3
1610697120000|2021-01-15 07:52:00|5569.6|5566.8|5569.6|5566.8|5569.6|5566.8|5569.6|5566.8|3
1610697130000|2021-01-15 07:52:10|5569.9|5567.1|5571.4|5568.6|5571.4|5568.6|5569.9|5567.1|6
1610697140000|2021-01-15 07:52:20|5571.6|5568.8|5571.6|5568.8|5571.6|5568.8|5571.6|5568.8|1
1610697150000|2021-01-15 07:52:30|5570.6|5567.8|5569.9|5567.1|5570.6|5567.8|5569.8|5567|4
1610697160000|2021-01-15 07:52:40|5569.6|5566.8|5569.6|5566.8|5569.6|5566.8|5569.6|5566.8|0
1610697170000|2021-01-15 07:52:50|5569.4|5566.6|5569.4|5566.6|5569.4|5566.6|5568.9|5566.1|3
1610697180000|2021-01-15 07:53:00|5568.9|5566.1|5569.6|5566.8|5569.9|5567.1|5568.8|5566|13
1610697190000|2021-01-15 07:53:10|5569.3|5566.5|5569.6|5566.8|5569.6|5566.8|5569.3|5566.5|7
1610697200000|2021-01-15 07:53:20|||||||||3
1610697210000|2021-01-15 07:53:30|5569.9|5567.1|5569.9|5567.1|5569.9|5567.1|5569.9|5567.1|4
1610697220000|2021-01-15 07:53:40|5570.4|5567.6|5569.6|5566.8|5570.4|5567.6|5569.6|5566.8|3
1610697230000|2021-01-15 07:53:50|5568.6|5565.8|5568.4|5565.6|5568.6|5565.8|5567.8|5565|9
1610697240000|2021-01-15 07:54:00|5567.8|5565|5567.6|5564.8|5568.4|5565.6|5567.6|5564.8|11
1610697250000|2021-01-15 07:54:10|5568.6|5565.8|5568.6|5565.8|5568.6|5565.8|5568.6|5565.8|6
1610697260000|2021-01-15 07:54:20|5568.4|5565.6|5568.4|5565.6|5568.6|5565.8|5568.4|5565.6|5
1610697270000|2021-01-15 07:54:30|5568.2|5565.4|5568.6|5565.8|5568.6|5565.8|5568.1|5565.3|1
1610697280000|2021-01-15 07:54:40|5568.4|5565.6|5568.4|5565.6|5568.6|5565.8|5568.4|5565.6|0
1610697290000|2021-01-15 07:54:50|5567.9|5565.1|5567.9|5565.1|5567.9|5565.1|5567.9|5565.1|3
1610697300000|2021-01-15 07:55:00|5567.6|5564.8|5567.6|5564.8|5567.6|5564.8|5567.6|5564.8|6
1610697320000|2021-01-15 07:55:20|5567.2|5564.4|5567.4|5564.6|5567.4|5564.6|5566.4|5563.6|21
1610697330000|2021-01-15 07:55:30|5567.6|5564.8|5566.9|5564.1|5567.6|5564.8|5566.9|5564.1|1
1610697340000|2021-01-15 07:55:40|5567.1|5564.3|5567.4|5564.6|5567.4|5564.6|5567.1|5564.3|0
1610697350000|2021-01-15 07:55:50|5567.2|5564.4|5568.4|5565.6|5568.4|5565.6|5566.9|5564.1|12
1610697360000|2021-01-15 07:56:00|5568.1|5565.3|5566.6|5563.8|5568.1|5565.3|5566.6|5563.8|12
1610697370000|2021-01-15 07:56:10|5566.9|5564.1|5566.6|5563.8|5566.9|5564.1|5566.6|5563.8|2
1610697380000|2021-01-15 07:56:20|5566.9|5564.1|5566.9|5564.1|5566.9|5564.1|5566.9|5564.1|13
1610697390000|2021-01-15 07:56:30|5566.6|5563.8|5568.2|5565.4|5568.6|5565.8|5566.6|5563.8|79
1610697400000|2021-01-15 07:56:40|5567.9|5565.1|5572.3|5569.5|5572.3|5569.5|5567.9|5565.1|95
1610697410000|2021-01-15 07:56:50|5572.6|5569.8|5573.6|5570.8|5573.6|5570.8|5572.6|5569.8|27
1610697420000|2021-01-15 07:57:00|5573.9|5571.1|5572.3|5569.5|5573.9|5571.1|5572.3|5569.5|75
1610697430000|2021-01-15 07:57:10|5572.5|5569.7|5571|5568.2|5572.5|5569.7|5570.8|5568|53
1610697440000|2021-01-15 07:57:20|5571.3|5568.5|5570.8|5568|5571.3|5568.5|5570.3|5567.5|23
1610697450000|2021-01-15 07:57:30|5570.3|5567.5|5570.9|5568.1|5571.3|5568.5|5569.3|5566.5|70
1610697460000|2021-01-15 07:57:40|5570.6|5567.8|5570.7|5567.9|5570.8|5568|5570.3|5567.5|4
1610697470000|2021-01-15 07:57:50|5571.3|5568.5|5573.8|5571|5574|5571.2|5571|5568.2|24
1610697480000|2021-01-15 07:58:00|5574|5571.2|5571.8|5569|5574|5571.2|5571.6|5568.8|135
1610697490000|2021-01-15 07:58:10|5572.3|5569.5|5571.8|5569|5572.3|5569.5|5571.6|5568.8|2
1610697500000|2021-01-15 07:58:20|5572.3|5569.5|5571.8|5569|5573.6|5570.8|5571.8|5569|5
1610697510000|2021-01-15 07:58:30|5572.3|5569.5|5572.9|5570.1|5572.9|5570.1|5571.6|5568.8|18
1610697520000|2021-01-15 07:58:40|||||||||12
1610697530000|2021-01-15 07:58:50|5571.9|5569.1|5571.9|5569.1|5572.6|5569.8|5571.9|5569.1|19
1610697540000|2021-01-15 07:59:00|5571.6|5568.8|5571.6|5568.8|5572.3|5569.5|5571.3|5568.5|47
1610697560000|2021-01-15 07:59:20|5572.6|5569.8|5571.6|5568.8|5572.6|5569.8|5571.6|5568.8|10
1610697570000|2021-01-15 07:59:30|||||||||3
1610697580000|2021-01-15 07:59:40|5571.3|5568.5|5571.6|5568.8|5571.6|5568.8|5571.3|5568.5|47
1610697590000|2021-01-15 07:59:50|5572|5569.2|5572.6|5569.8|5572.6|5569.8|5572|5569.2|14
1610697600000|2021-01-15 08:00:00|5572.9|5570.1|5575.9|5573.1|5575.9|5573.1|5572.9|5570.1|86
1610697610000|2021-01-15 08:00:10|5576.6|5573.8|5576.6|5573.8|5576.6|5573.8|5576.6|5573.8|36
1610697620000|2021-01-15 08:00:20|5576.9|5574.1|5574.5|5571.7|5576.9|5574.1|5574.5|5571.7|19
1610697630000|2021-01-15 08:00:30|5573.6|5570.8|5573.4|5570.6|5573.6|5570.8|5573.4|5570.6|5
1610697640000|2021-01-15 08:00:40|5573.6|5570.8|5575.8|5573|5576.6|5573.8|5573.6|5570.8|22
1610697650000|2021-01-15 08:00:50|5576.3|5573.5|5575.6|5572.8|5576.6|5573.8|5575.6|5572.8|2
1610697660000|2021-01-15 08:01:00|5575.8|5573|5573.3|5570.5|5576.3|5573.5|5573.3|5570.5|68
1610697670000|2021-01-15 08:01:10|5573.9|5571.1|5574.6|5571.8|5575.6|5572.8|5573.6|5570.8|69
1610697680000|2021-01-15 08:01:20|5574.8|5572|5576.3|5573.5|5576.3|5573.5|5574.6|5571.8|10
1610697690000|2021-01-15 08:01:30|5576.6|5573.8|5578.6|5575.8|5579.3|5576.5|5576.6|5573.8|69
1610697700000|2021-01-15 08:01:40|5578.4|5575.6|5578.1|5575.3|5579.1|5576.3|5577.6|5574.8|27
1610697710000|2021-01-15 08:01:50|5577.6|5574.8|5578.4|5575.6|5578.6|5575.8|5577.6|5574.8|13
1610697720000|2021-01-15 08:02:00|5578.1|5575.3|5574.6|5571.8|5578.1|5575.3|5574.6|5571.8|77
1610697730000|2021-01-15 08:02:10|5574.1|5571.3|5575.6|5572.8|5575.6|5572.8|5573.9|5571.1|36
1610697740000|2021-01-15 08:02:20|5574.9|5572.1|5574.9|5572.1|5574.9|5572.1|5574.9|5572.1|2
1610697750000|2021-01-15 08:02:30|5574.6|5571.8|5574.3|5571.5|5574.6|5571.8|5573.9|5571.1|6
1610697760000|2021-01-15 08:02:40|5574.6|5571.8|5574.3|5571.5|5574.6|5571.8|5573.9|5571.1|3
1610697770000|2021-01-15 08:02:50|5574.1|5571.3|5574.3|5571.5|5574.3|5571.5|5574.1|5571.3|0
1610697780000|2021-01-15 08:03:00|5574.9|5572.1|5573.9|5571.1|5574.9|5572.1|5573.9|5571.1|15
1610697790000|2021-01-15 08:03:10|5574.1|5571.3|5573.3|5570.5|5574.3|5571.5|5573.3|5570.5|39
1610697800000|2021-01-15 08:03:20|5572.5|5569.7|5571.3|5568.5|5572.5|5569.7|5571.3|5568.5|138
1610697810000|2021-01-15 08:03:30|||||||||21
1610697820000|2021-01-15 08:03:40|5571.9|5569.1|5572.1|5569.3|5572.1|5569.3|5571.9|5569.1|31
1610697830000|2021-01-15 08:03:50|5572.4|5569.6|5573.6|5570.8|5574.3|5571.5|5572.4|5569.6|50
1610697840000|2021-01-15 08:04:00|5573.4|5570.6|5571.6|5568.8|5573.4|5570.6|5571.3|5568.5|43
1610697850000|2021-01-15 08:04:10|5572.6|5569.8|5572.6|5569.8|5572.6|5569.8|5572.6|5569.8|37
1610697860000|2021-01-15 08:04:20|5572.3|5569.5|5572.3|5569.5|5572.6|5569.8|5572.3|5569.5|19
1610697870000|2021-01-15 08:04:30|5572.9|5570.1|5573.6|5570.8|5573.9|5571.1|5572.9|5570.1|11
1610697880000|2021-01-15 08:04:40|5573.4|5570.6|5572.9|5570.1|5573.4|5570.6|5572.9|5570.1|3
1610697890000|2021-01-15 08:04:50|5573.6|5570.8|5573.6|5570.8|5573.6|5570.8|5573.6|5570.8|15
1610697900000|2021-01-15 08:05:00|5573.4|5570.6|5578.3|5575.5|5578.3|5575.5|5572.9|5570.1|23
1610697910000|2021-01-15 08:05:10|5577.9|5575.1|5577.4|5574.6|5578.1|5575.3|5576.9|5574.1|6
1610697920000|2021-01-15 08:05:20|5576.9|5574.1|5579.9|5577.1|5580.9|5578.1|5576.9|5574.1|135
1610697930000|2021-01-15 08:05:30|5579.6|5576.8|5579.6|5576.8|5580.3|5577.5|5579.4|5576.6|33
1610697940000|2021-01-15 08:05:40|5579.4|5576.6|5578.9|5576.1|5579.6|5576.8|5578.9|5576.1|39
1610697950000|2021-01-15 08:05:50|5577.9|5575.1|5578.6|5575.8|5579.3|5576.5|5577.9|5575.1|51
1610697960000|2021-01-15 08:06:00|5578.2|5575.4|5576.6|5573.8|5578.4|5575.6|5576.6|5573.8|11
1610697970000|2021-01-15 08:06:10|5576.4|5573.6|5574.9|5572.1|5576.6|5573.8|5574.9|5572.1|38
1610697980000|2021-01-15 08:06:20|5573.9|5571.1|5572.9|5570.1|5573.9|5571.1|5572.9|5570.1|11
1610697990000|2021-01-15 08:06:30|5572.6|5569.8|5572.9|5570.1|5573.1|5570.3|5572.6|5569.8|24
1610698000000|2021-01-15 08:06:40|5573.4|5570.6|5578.6|5575.8|5578.6|5575.8|5573.4|5570.6|37
1610698010000|2021-01-15 08:06:50|5578.9|5576.1|5578.6|5575.8|5579.6|5576.8|5578.6|5575.8|5
1610698020000|2021-01-15 08:07:00|5578.4|5575.6|5578.6|5575.8|5580.6|5577.8|5578.4|5575.6|24
1610698030000|2021-01-15 08:07:10|5578.2|5575.4|5577.4|5574.6|5578.2|5575.4|5576.9|5574.1|14
1610698040000|2021-01-15 08:07:20|5577.6|5574.8|5577.6|5574.8|5578.6|5575.8|5577.6|5574.8|6
1610698050000|2021-01-15 08:07:30|5577.4|5574.6|5575.9|5573.1|5577.4|5574.6|5575.9|5573.1|31
1610698060000|2021-01-15 08:07:40|5575.7|5572.9|5575.2|5572.4|5575.7|5572.9|5575.2|5572.4|28
1610698070000|2021-01-15 08:07:50|5574.4|5571.6|5573.6|5570.8|5574.6|5571.8|5573.4|5570.6|7
1610698080000|2021-01-15 08:08:00|5573.9|5571.1|5573.9|5571.1|5574.1|5571.3|5573.4|5570.6|17
1610698090000|2021-01-15 08:08:10|5574.1|5571.3|5574.1|5571.3|5574.6|5571.8|5573.6|5570.8|3
1610698100000|2021-01-15 08:08:20|5573.9|5571.1|5574.1|5571.3|5574.1|5571.3|5573.6|5570.8|8
1610698110000|2021-01-15 08:08:30|5573.9|5571.1|5574.9|5572.1|5574.9|5572.1|5573.9|5571.1|5
1610698120000|2021-01-15 08:08:40|5575.1|5572.3|5575.9|5573.1|5575.9|5573.1|5574.6|5571.8|5
1610698130000|2021-01-15 08:08:50|5574.9|5572.1|5575.6|5572.8|5575.6|5572.8|5574.9|5572.1|3
1610698140000|2021-01-15 08:09:00|5574.9|5572.1|5574.9|5572.1|5575.6|5572.8|5574.8|5572|20
1610698150000|2021-01-15 08:09:10|5574.1|5571.3|5572.6|5569.8|5574.1|5571.3|5572.6|5569.8|14
1610698160000|2021-01-15 08:09:20|||||||||1
1610698170000|2021-01-15 08:09:30|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|1
1610698180000|2021-01-15 08:09:40|5572.6|5569.8|5572.6|5569.8|5572.6|5569.8|5572.6|5569.8|1
1610698190000|2021-01-15 08:09:50|5572.3|5569.5|5572.6|5569.8|5572.9|5570.1|5572.3|5569.5|18
1610698200000|2021-01-15 08:10:00|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|19
1610698210000|2021-01-15 08:10:10|5572.1|5569.3|5571.6|5568.8|5572.6|5569.8|5571.6|5568.8|6
1610698220000|2021-01-15 08:10:20|5571.3|5568.5|5571.3|5568.5|5571.3|5568.5|5571.3|5568.5|36
1610698230000|2021-01-15 08:10:30|5571.6|5568.8|5571.6|5568.8|5571.6|5568.8|5571.6|5568.8|36
1610698240000|2021-01-15 08:10:40|5572.1|5569.3|5572.1|5569.3|5572.3|5569.5|5572.1|5569.3|24
1610698250000|2021-01-15 08:10:50|5572.3|5569.5|5572.1|5569.3|5572.3|5569.5|5571.6|5568.8|1
1610698260000|2021-01-15 08:11:00|5572.4|5569.6|5571.6|5568.8|5572.6|5569.8|5571.6|5568.8|9
1610698270000|2021-01-15 08:11:10|5571.3|5568.5|5572.6|5569.8|5572.6|5569.8|5571.3|5568.5|173
1610698280000|2021-01-15 08:11:20|5572.4|5569.6|5573.3|5570.5|5573.3|5570.5|5572.4|5569.6|26
1610698290000|2021-01-15 08:11:30|5573.6|5570.8|5574.3|5571.5|5574.3|5571.5|5573.6|5570.8|14
1610698300000|2021-01-15 08:11:40|5574.6|5571.8|5572.9|5570.1|5574.6|5571.8|5572.9|5570.1|14
1610698310000|2021-01-15 08:11:50|5573.1|5570.3|5573.6|5570.8|5573.6|5570.8|5573.1|5570.3|1
1610698320000|2021-01-15 08:12:00|5573.9|5571.1|5571.6|5568.8|5573.9|5571.1|5571.6|5568.8|27
1610698340000|2021-01-15 08:12:20|||||||||37
1610698350000|2021-01-15 08:12:30|||||||||3
1610698360000|2021-01-15 08:12:40|5571.9|5569.1|5571.9|5569.1|5571.9|5569.1|5571.9|5569.1|33
1610698370000|2021-01-15 08:12:50|5571.3|5568.5|5571.3|5568.5|5571.3|5568.5|5571.3|5568.5|31
1610698380000|2021-01-15 08:13:00|||||||||130
1610698390000|2021-01-15 08:13:10|||||||||5
1610698400000|2021-01-15 08:13:20|5572.3|5569.5|5574.3|5571.5|5574.3|5571.5|5572.3|5569.5|22
1610698410000|2021-01-15 08:13:30|5574.1|5571.3|5573.6|5570.8|5574.3|5571.5|5573.6|5570.8|14
1610698420000|2021-01-15 08:13:40|5573.3|5570.5|5573.9|5571.1|5574.9|5572.1|5571.9|5569.1|69
1610698430000|2021-01-15 08:13:50|5574.1|5571.3|5574.3|5571.5|5574.3|5571.5|5573.9|5571.1|4
1610698440000|2021-01-15 08:14:00|5574.1|5571.3|5572.9|5570.1|5574.1|5571.3|5572.9|5570.1|9
1610698450000|2021-01-15 08:14:10|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|5571.6|5568.8|12
1610698460000|2021-01-15 08:14:20|5572.1|5569.3|5572.3|5569.5|5572.3|5569.5|5571.6|5568.8|13
1610698470000|2021-01-15 08:14:30|5572.6|5569.8|5574.6|5571.8|5574.6|5571.8|5572.6|5569.8|37
1610698480000|2021-01-15 08:14:40|5574.3|5571.5|5573.6|5570.8|5574.3|5571.5|5573.3|5570.5|3
1610698490000|2021-01-15 08:14:50|5573.3|5570.5|5576.6|5573.8|5577.3|5574.5|5573.3|5570.5|33
1610698500000|2021-01-15 08:15:00|5576.3|5573.5|5574.6|5571.8|5576.3|5573.5|5574.3|5571.5|65
1610698510000|2021-01-15 08:15:10|5574.8|5572|5575.3|5572.5|5575.3|5572.5|5574.8|5572|14
1610698520000|2021-01-15 08:15:20|5575.6|5572.8|5575.6|5572.8|5576.6|5573.8|5575.3|5572.5|31
1610698530000|2021-01-15 08:15:30|5576.3|5573.5|5575.8|5573|5576.3|5573.5|5575.6|5572.8|3
1610698540000|2021-01-15 08:15:40|5575.6|5572.8|5573.6|5570.8|5575.6|5572.8|5573.6|5570.8|30
1610698550000|2021-01-15 08:15:50|5573.8|5571|5573.6|5570.8|5574|5571.2|5573.6|5570.8|11
1610698560000|2021-01-15 08:16:00|5573.1|5570.3|5573.8|5571|5574|5571.2|5572.3|5569.5|12
1610698570000|2021-01-15 08:16:10|5573.6|5570.8|5571.6|5568.8|5574.3|5571.5|5571.6|5568.8|11
1610698580000|2021-01-15 08:16:20|5571.3|5568.5|5571.3|5568.5|5571.3|5568.5|5571.3|5568.5|106
1610698590000|2021-01-15 08:16:30|||||||||359
1610698600000|2021-01-15 08:16:40|||||||||1
1610698610000|2021-01-15 08:16:50|5570.7|5567.9|5572.3|5569.5|5572.3|5569.5|5570.3|5567.5|173
1610698620000|2021-01-15 08:17:00|5572.1|5569.3|5571.6|5568.8|5572.1|5569.3|5571.6|5568.8|8
1610698630000|2021-01-15 08:17:10|5571.3|5568.5|5571.6|5568.8|5571.6|5568.8|5570.7|5567.9|81
1610698640000|2021-01-15 08:17:20|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|14
1610698650000|2021-01-15 08:17:30|5572.1|5569.3|5571.6|5568.8|5572.1|5569.3|5571.6|5568.8|11
1610698660000|2021-01-15 08:17:40|5571.3|5568.5|5572.3|5569.5|5572.3|5569.5|5570.7|5567.9|65
1610698670000|2021-01-15 08:17:50|5572.6|5569.8|5573.3|5570.5|5573.6|5570.8|5572.3|5569.5|21
1610698680000|2021-01-15 08:18:00|5573.6|5570.8|5572.6|5569.8|5573.6|5570.8|5572.6|5569.8|10
1610698690000|2021-01-15 08:18:10|5572.8|5570|5573.3|5570.5|5573.6|5570.8|5572.6|5569.8|45
1610698700000|2021-01-15 08:18:20|5573.1|5570.3|5573.3|5570.5|5573.3|5570.5|5573.1|5570.3|0
1610698710000|2021-01-15 08:18:30|5573.6|5570.8|5574.2|5571.4|5574.6|5571.8|5572.6|5569.8|45
1610698720000|2021-01-15 08:18:40|5574.3|5571.5|5574.6|5571.8|5575.3|5572.5|5574.3|5571.5|11
1610698730000|2021-01-15 08:18:50|5575.3|5572.5|5575.3|5572.5|5576.3|5573.5|5575.1|5572.3|26
1610698740000|2021-01-15 08:19:00|5575.6|5572.8|5574.8|5572|5576.3|5573.5|5574.8|5572|19
1610698750000|2021-01-15 08:19:10|5574.9|5572.1|5574.6|5571.8|5576.3|5573.5|5574.6|5571.8|21
1610698760000|2021-01-15 08:19:20|5575.3|5572.5|5575.3|5572.5|5575.3|5572.5|5575.1|5572.3|4
1610698770000|2021-01-15 08:19:30|5575.6|5572.8|5574.6|5571.8|5575.6|5572.8|5574.6|5571.8|3
1610698780000|2021-01-15 08:19:40|||||||||2
1610698790000|2021-01-15 08:19:50|5574.9|5572.1|5576.3|5573.5|5576.3|5573.5|5574.9|5572.1|7
1610698800000|2021-01-15 08:20:00|5576.6|5573.8|5575.9|5573.1|5576.6|5573.8|5575.9|5573.1|20
1610698810000|2021-01-15 08:20:10|5575.6|5572.8|5579.3|5576.5|5579.3|5576.5|5575.6|5572.8|127
1610698820000|2021-01-15 08:20:20|5580.3|5577.5|5579.3|5576.5|5580.3|5577.5|5578.8|5576|40
1610698830000|2021-01-15 08:20:30|||||||||13
1610698840000|2021-01-15 08:20:40|5580.3|5577.5|5580.3|5577.5|5581.3|5578.5|5580.3|5577.5|64
1610698850000|2021-01-15 08:20:50|5581|5578.2|5579.8|5577|5581|5578.2|5579.8|5577|7
1610698860000|2021-01-15 08:21:00|5579.6|5576.8|5574.8|5572|5579.6|5576.8|5574.3|5571.5|134
1610698870000|2021-01-15 08:21:10|5574.6|5571.8|5576.8|5574|5576.8|5574|5574.6|5571.8|4
1610698880000|2021-01-15 08:21:20|5576.6|5573.8|5576.6|5573.8|5576.8|5574|5576.6|5573.8|6
1610698890000|2021-01-15 08:21:30|||||||||55
1610698900000|2021-01-15 08:21:40|5577.3|5574.5|5577.6|5574.8|5578.3|5575.5|5577.3|5574.5|29
1610698910000|2021-01-15 08:21:50|5577.8|5575|5578|5575.2|5578|5575.2|5577.8|5575|6
1610698920000|2021-01-15 08:22:00|5578.3|5575.5|5578.1|5575.3|5578.3|5575.5|5577.3|5574.5|24
1610698930000|2021-01-15 08:22:10|5577.8|5575|5578.3|5575.5|5578.3|5575.5|5577.6|5574.8|8
1610698940000|2021-01-15 08:22:20|5578.1|5575.3|5577.6|5574.8|5578.3|5575.5|5577.6|5574.8|19
1610698950000|2021-01-15 08:22:30|5577.8|5575|5578.3|5575.5|5578.3|5575.5|5577.6|5574.8|10
1610698960000|2021-01-15 08:22:40|5577.9|5575.1|5579.3|5576.5|5579.3|5576.5|5577.6|5574.8|7
1610698970000|2021-01-15 08:22:50|5578.8|5576|5579.8|5577|5579.8|5577|5578.8|5576|7
1610698980000|2021-01-15 08:23:00|5579.6|5576.8|5578.5|5575.7|5579.6|5576.8|5578.3|5575.5|19
1610698990000|2021-01-15 08:23:10|5578.8|5576|5578.1|5575.3|5579.3|5576.5|5578.1|5575.3|13
1610699000000|2021-01-15 08:23:20|5577.8|5575|5578.3|5575.5|5578.3|5575.5|5577.3|5574.5|6
1610699010000|2021-01-15 08:23:30|5577.8|5575|5577.6|5574.8|5577.8|5575|5577.6|5574.8|8
1610699020000|2021-01-15 08:23:40|5578.3|5575.5|5578.1|5575.3|5578.3|5575.5|5577.8|5575|13
1610699030000|2021-01-15 08:23:50|5578.3|5575.5|5579|5576.2|5579|5576.2|5577.6|5574.8|9
1610699040000|2021-01-15 08:24:00|5579.3|5576.5|5577.6|5574.8|5579.3|5576.5|5577.6|5574.8|33
1610699050000|2021-01-15 08:24:10|5577.8|5575|5577.8|5575|5578.3|5575.5|5577.6|5574.8|14
1610699060000|2021-01-15 08:24:20|5577.6|5574.8|5577.6|5574.8|5577.8|5575|5576.3|5573.5|218
1610699070000|2021-01-15 08:24:30|5577.8|5575|5578.3|5575.5|5578.3|5575.5|5577.6|5574.8|56
1610699080000|2021-01-15 08:24:40|||||||||16
1610699090000|2021-01-15 08:24:50|5578.6|5575.8|5580.3|5577.5|5580.8|5578|5578.6|5575.8|28
1610699100000|2021-01-15 08:25:00|5579.9|5577.1|5579.3|5576.5|5580.3|5577.5|5578.6|5575.8|34
1610699110000|2021-01-15 08:25:10|5579.6|5576.8|5580.3|5577.5|5581.3|5578.5|5579.6|5576.8|81
1610699120000|2021-01-15 08:25:20|5580|5577.2|5579.3|5576.5|5580.3|5577.5|5579.3|5576.5|50
1610699130000|2021-01-15 08:25:30|5579.6|5576.8|5579.8|5577|5580.3|5577.5|5579.6|5576.8|5
1610699140000|2021-01-15 08:25:40|5580.1|5577.3|5580.5|5577.7|5581.3|5578.5|5580|5577.2|72
1610699150000|2021-01-15 08:25:50|5580.7|5577.9|5579.5|5576.7|5580.7|5577.9|5579.3|5576.5|19
1610699160000|2021-01-15 08:26:00|5579.3|5576.5|5578.3|5575.5|5579.3|5576.5|5578.3|5575.5|38
1610699170000|2021-01-15 08:26:10|5579.3|5576.5|5580.1|5577.3|5580.3|5577.5|5579.3|5576.5|26
1610699180000|2021-01-15 08:26:20|5579.3|5576.5|5581|5578.2|5581|5578.2|5579.3|5576.5|40
1610699190000|2021-01-15 08:26:30|5581.3|5578.5|5580.3|5577.5|5581.3|5578.5|5580.3|5577.5|51
1610699200000|2021-01-15 08:26:40|5580.5|5577.7|5581.3|5578.5|5581.3|5578.5|5580.5|5577.7|40
1610699210000|2021-01-15 08:26:50|5581.8|5579|5582|5579.2|5582.7|5579.9|5581.8|5579|29
1610699220000|2021-01-15 08:27:00|5581.7|5578.9|5579.3|5576.5|5581.7|5578.9|5579|5576.2|81
1610699230000|2021-01-15 08:27:10|5579|5576.2|5578.5|5575.7|5579|5576.2|5577.7|5574.9|78
1610699240000|2021-01-15 08:27:20|5578.3|5575.5|5578.5|5575.7|5579.1|5575.7|5577.3|5574.5|156
1610699250000|2021-01-15 08:27:30|5579.3|5576.5|5579|5576.2|5579.6|5576.8|5577|5574.2|218
1610699260000|2021-01-15 08:27:40|5578.3|5575.5|5577|5574.2|5578.3|5575.5|5577|5574.2|15
1610699270000|2021-01-15 08:27:50|5576.6|5573.8|5577.7|5574.9|5578.2|5575.4|5576|5573.2|176
1610699280000|2021-01-15 08:28:00|5578.2|5575.4|5580.3|5577.5|5580.3|5577.5|5577|5574.2|418
1610699290000|2021-01-15 08:28:10|5579.7|5576.9|5577.7|5574.9|5579.7|5576.9|5577.3|5574.5|44
1610699300000|2021-01-15 08:28:20|5577.3|5574.5|5575.5|5572.7|5578.7|5575.9|5575.3|5572.5|213
1610699310000|2021-01-15 08:28:30|5575.7|5572.9|5577.7|5574.9|5577.7|5574.9|5575.7|5572.9|93
1610699320000|2021-01-15 08:28:40|5577|5574.2|5576.7|5573.9|5577|5574.2|5576|5573.2|153
1610699330000|2021-01-15 08:28:50|5576.3|5573.5|5575.7|5572.9|5576.7|5573.9|5575.7|5572.9|136
1610699340000|2021-01-15 08:29:00|5576|5573.2|5574|5571.2|5576.3|5573.5|5574|5571.2|251
1610699350000|2021-01-15 08:29:10|5573.7|5570.9|5574.3|5571.5|5575|5572.2|5573.7|5570.9|77
1610699360000|2021-01-15 08:29:20|5574.7|5571.9|5572.3|5569.5|5575.3|5572.5|5572.3|5569.5|440
1610699370000|2021-01-15 08:29:30|5571.9|5569.1|5574.6|5571.8|5574.6|5571.8|5571.6|5568.8|237
1610699380000|2021-01-15 08:29:40|5574.9|5572.1|5574.9|5572.1|5575.3|5572.5|5574.3|5571.5|78
1610699390000|2021-01-15 08:29:50|5574.6|5571.8|5574.3|5571.5|5576.1|5573.3|5574.3|5571.5|196
1610699400000|2021-01-15 08:30:00|5573.9|5571.1|5571.3|5568.5|5574.3|5571.5|5570.3|5567.5|324
1610699410000|2021-01-15 08:30:10|5570.9|5568.1|5573.9|5571.1|5573.9|5571.1|5570.9|5568.1|245
1610699420000|2021-01-15 08:30:20|5574.1|5571.3|5574.2|5571.4|5574.6|5571.8|5573.3|5570.2|84
1610699430000|2021-01-15 08:30:30|5573.9|5571.1|5572.3|5569.5|5573.9|5571.1|5572.3|5569.5|282
1610699440000|2021-01-15 08:30:40|5572.1|5569.3|5571.9|5569.1|5572.3|5569.5|5571.6|5568.8|215
1610699450000|2021-01-15 08:30:50|5571.6|5568.8|5572.1|5569.3|5572.1|5569.3|5570.1|5567.3|51
1610699460000|2021-01-15 08:31:00|5571.9|5569.1|5571.3|5568.5|5572.3|5569.5|5571.3|5568.5|36
1610699470000|2021-01-15 08:31:10|5571.6|5568.8|5572.1|5569.3|5573.9|5571.1|5571.6|5568.8|90
1610699480000|2021-01-15 08:31:20|5572.3|5569.5|5573.9|5571.1|5573.9|5571.1|5571.9|5569.1|43
1610699490000|2021-01-15 08:31:30|5574.3|5571.5|5573.4|5570.6|5574.3|5571.5|5573.4|5570.6|26
1610699500000|2021-01-15 08:31:40|5573.2|5570.4|5573.9|5571.1|5573.9|5571.1|5572.9|5570.1|101
1610699510000|2021-01-15 08:31:50|5573.3|5570.5|5573.6|5570.8|5573.6|5570.8|5572.9|5570.1|3
1610699520000|2021-01-15 08:32:00|5573.9|5571.1|5574.9|5572.1|5574.9|5572.1|5573.9|5571.1|14
1610699530000|2021-01-15 08:32:10|5575.3|5572.5|5575.6|5572.8|5576.6|5573.8|5574.9|5572.1|60
1610699540000|2021-01-15 08:32:20|5575.9|5573.1|5576.9|5574.1|5577.6|5574.8|5575.9|5573.1|71
1610699550000|2021-01-15 08:32:30|5577.1|5574.3|5576.9|5574.1|5577.1|5574.3|5576.1|5573.3|20
1610699560000|2021-01-15 08:32:40|5576.6|5573.8|5576.6|5573.8|5576.9|5574.1|5576.4|5573.6|16
1610699570000|2021-01-15 08:32:50|5576.9|5574.1|5578.6|5575.8|5578.9|5576.1|5576.9|5574.1|48
1610699580000|2021-01-15 08:33:00|5578.9|5576.1|5573.9|5571.1|5578.9|5576.1|5573.9|5571.1|97
1610699590000|2021-01-15 08:33:10|5574.4|5571.6|5574.9|5572.1|5575.4|5572.6|5574.4|5571.6|40
1610699600000|2021-01-15 08:33:20|5574.6|5571.8|5574.9|5572.1|5575.6|5572.8|5574.6|5571.8|28
1610699610000|2021-01-15 08:33:30|5575.9|5573.1|5575.6|5572.8|5575.9|5573.1|5575.6|5572.8|118
1610699620000|2021-01-15 08:33:40|5575.4|5572.6|5575.4|5572.6|5575.6|5572.8|5575.1|5572.3|10
1610699630000|2021-01-15 08:33:50|5575.6|5572.8|5575.6|5572.8|5575.9|5573.1|5575.6|5572.8|54
1610699640000|2021-01-15 08:34:00|5575.9|5573.1|5577.3|5574.5|5577.6|5574.8|5574.9|5572.1|60
1610699650000|2021-01-15 08:34:10|5577.6|5574.8|5576.3|5573.5|5577.6|5574.8|5576.1|5573.3|36
1610699660000|2021-01-15 08:34:20|5576.1|5573.3|5577.6|5574.8|5577.6|5574.8|5576.1|5573.3|93
1610699670000|2021-01-15 08:34:30|5577.4|5574.6|5578.9|5576.1|5579.1|5576.3|5577.3|5574.5|29
1610699680000|2021-01-15 08:34:40|5579.3|5576.5|5579.9|5577.1|5579.9|5577.1|5579.3|5576.5|90
1610699690000|2021-01-15 08:34:50|5579.3|5576.5|5578.9|5576.1|5579.3|5576.5|5578.4|5575.6|6
1610699700000|2021-01-15 08:35:00|5578.3|5575.5|5577.3|5574.5|5578.3|5575.5|5576.9|5574.1|67
1610699710000|2021-01-15 08:35:10|5578.3|5575.5|5578.3|5575.5|5579.3|5576.5|5578.1|5575.3|32
1610699720000|2021-01-15 08:35:20|5578.6|5575.8|5577.6|5574.8|5578.6|5575.8|5577.6|5574.8|5
1610699730000|2021-01-15 08:35:30|5577.9|5575.1|5578.3|5575.5|5578.3|5575.5|5577.9|5575.1|2
1610699740000|2021-01-15 08:35:40|5578.6|5575.8|5578.1|5575.3|5578.6|5575.8|5577.9|5575.1|9
1610699750000|2021-01-15 08:35:50|5577.6|5574.8|5578.6|5575.8|5578.9|5576.1|5577.6|5574.8|22
1610699760000|2021-01-15 08:36:00|5578.3|5575.5|5576.6|5573.8|5578.3|5575.5|5576.3|5573.5|33
1610699770000|2021-01-15 08:36:10|5577.3|5574.5|5576.9|5574.1|5577.9|5575.1|5576.6|5573.8|106
1610699780000|2021-01-15 08:36:20|5576.3|5573.5|5576.3|5573.5|5576.3|5573.5|5575.3|5572.5|31
1610699790000|2021-01-15 08:36:30|||||||||2
1610699800000|2021-01-15 08:36:40|5576.9|5574.1|5578.9|5576.1|5578.9|5576.1|5576.9|5574.1|18
1610699810000|2021-01-15 08:36:50|5578.6|5575.8|5578.3|5575.5|5579.3|5576.5|5578.3|5575.5|29
1610699820000|2021-01-15 08:37:00|5577.9|5575.1|5578.1|5575.3|5578.3|5575.5|5577.3|5574.5|45
1610699830000|2021-01-15 08:37:10|5578.3|5575.5|5577.3|5574.5|5578.3|5575.5|5576.9|5574.1|6
1610699840000|2021-01-15 08:37:20|5576.9|5574.1|5575.6|5572.8|5576.9|5574.1|5575.3|5572.5|6
1610699850000|2021-01-15 08:37:30|5575.8|5573|5576.1|5573.3|5576.3|5573.5|5575.8|5573|1
1610699860000|2021-01-15 08:37:40|5576.3|5573.5|5575.6|5572.8|5576.3|5573.5|5575.3|5572.5|5
1610699870000|2021-01-15 08:37:50|5576.3|5573.5|5574.6|5571.8|5576.6|5573.8|5574.1|5571.3|40
1610699880000|2021-01-15 08:38:00|5574.1|5571.3|5574.3|5571.5|5575.3|5572.5|5574.1|5571.3|119
1610699890000|2021-01-15 08:38:10|5574.6|5571.8|5574.6|5571.8|5575.3|5572.5|5574.3|5571.5|82
1610699900000|2021-01-15 08:38:20|||||||||80
1610699910000|2021-01-15 08:38:30|5574.3|5571.5|5574.3|5571.5|5574.3|5571.5|5574.3|5571.5|22
1610699920000|2021-01-15 08:38:40|5574.6|5571.8|5574.6|5571.8|5575.3|5572.5|5574.6|5571.8|23
1610699930000|2021-01-15 08:38:50|5574.8|5572|5574.3|5571.5|5574.8|5572|5574.3|5571.5|2
1610699940000|2021-01-15 08:39:00|5574.1|5571.3|5574.3|5571.5|5574.3|5571.5|5574.1|5571.3|14
1610699950000|2021-01-15 08:39:10|||||||||10
1610699960000|2021-01-15 08:39:20|||||||||1
1610699970000|2021-01-15 08:39:30|5574.1|5571.3|5574.3|5571.5|5574.3|5571.5|5574.1|5571.3|1
1610699980000|2021-01-15 08:39:40|5575.3|5572.5|5576.3|5573.5|5576.3|5573.5|5575.3|5572.5|24
1610699990000|2021-01-15 08:39:50|5575.6|5572.8|5575.3|5572.5|5576.3|5573.5|5575.3|5572.5|36
1610700000000|2021-01-15 08:40:00|5575.1|5572.3|5574.6|5571.8|5575.3|5572.5|5574.6|5571.8|19
1610700010000|2021-01-15 08:40:10|||||||||1
1610700020000|2021-01-15 08:40:20|5573.9|5571.1|5573.9|5571.1|5573.9|5571.1|5573.9|5571.1|7
1610700030000|2021-01-15 08:40:30|5573.6|5570.8|5575.3|5572.5|5575.3|5572.5|5573.6|5570.8|99
1610700040000|2021-01-15 08:40:40|5574.6|5571.8|5574.9|5572.1|5575.3|5572.5|5574.3|5571.5|85
1610700050000|2021-01-15 08:40:50|5574.3|5571.5|5576.1|5573.3|5576.3|5573.5|5574.3|5571.5|30
1610700060000|2021-01-15 08:41:00|5575.9|5573.1|5575.9|5573.1|5576.1|5573.3|5575.9|5573.1|9
1610700070000|2021-01-15 08:41:10|5575.3|5572.5|5576.9|5574.1|5577.3|5574.5|5575.3|5572.5|36
1610700080000|2021-01-15 08:41:20|5576.3|5573.5|5575.3|5572.5|5576.3|5573.5|5575.3|5572.5|30
1610700090000|2021-01-15 08:41:30|||||||||1
1610700100000|2021-01-15 08:41:40|||||||||12
1610700110000|2021-01-15 08:41:50|5576.3|5573.5|5576.3|5573.5|5576.3|5573.5|5576.3|5573.5|25
1610700120000|2021-01-15 08:42:00|5575.3|5572.5|5575.3|5572.5|5576|5573.2|5575.3|5572.5|104
1610700130000|2021-01-15 08:42:10|5576.3|5573.5|5577.3|5574.5|5577.3|5574.5|5576.3|5573.5|51
1610700140000|2021-01-15 08:42:20|5577|5574.2|5576.3|5573.5|5577|5574.2|5576.3|5573.5|40
1610700150000|2021-01-15 08:42:30|||||||||17
1610700160000|2021-01-15 08:42:40|5576.6|5573.8|5577.3|5574.5|5577.3|5574.5|5576.6|5573.8|47
1610700170000|2021-01-15 08:42:50|5577|5574.2|5578.3|5575.5|5578.3|5575.5|5577|5574.2|16
1610700180000|2021-01-15 08:43:00|5577.9|5575.1|5575.6|5572.8|5577.9|5575.1|5575.3|5572.5|50
1610700190000|2021-01-15 08:43:10|5575.3|5572.5|5575.3|5572.5|5575.3|5572.5|5575.3|5572.5|0
1610700200000|2021-01-15 08:43:20|5575.9|5573.1|5576.3|5573.5|5576.3|5573.5|5574.9|5572.1|36
1610700210000|2021-01-15 08:43:30|5575.3|5572.5|5575|5572.2|5575.3|5572.5|5574.3|5571.5|15
1610700220000|2021-01-15 08:43:40|5574.8|5572|5575.3|5572.5|5575.3|5572.5|5574.8|5572|2
1610700230000|2021-01-15 08:43:50|5575|5572.2|5575|5572.2|5575|5572.2|5575|5572.2|1
1610700240000|2021-01-15 08:44:00|5574.6|5571.8|5573.3|5570.5|5574.8|5572|5573.3|5570.5|47
1610700250000|2021-01-15 08:44:10|5573.8|5571|5573.3|5570.5|5574.3|5571.5|5573.3|5570.5|17
1610700270000|2021-01-15 08:44:30|||||||||1
1610700280000|2021-01-15 08:44:40|5573.8|5571|5573.8|5571|5573.8|5571|5573.3|5570.5|12
1610700290000|2021-01-15 08:44:50|5573.6|5570.8|5574.3|5571.5|5574.3|5571.5|5573.6|5570.8|1
1610700300000|2021-01-15 08:45:00|5573.9|5571.1|5573.3|5570.5|5573.9|5571.1|5572.5|5569.7|19
1610700310000|2021-01-15 08:45:10|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|5571.9|5569.1|133
1610700320000|2021-01-15 08:45:20|5571.9|5569.1|5571.3|5568.5|5572.1|5569.3|5571.3|5568.5|47
1610700330000|2021-01-15 08:45:30|5571|5568.2|5572.3|5569.5|5572.6|5569.8|5571|5568.2|102
1610700340000|2021-01-15 08:45:40|5572.6|5569.8|5572.3|5569.5|5572.6|5569.8|5572.1|5569.3|2
1610700350000|2021-01-15 08:45:50|5572.1|5569.3|5572.3|5569.5|5572.3|5569.5|5572.1|5569.3|7
1610700360000|2021-01-15 08:46:00|||||||||2
1610700370000|2021-01-15 08:46:10|||||||||14
1610700380000|2021-01-15 08:46:20|5572.6|5569.8|5572.6|5569.8|5573.3|5570.5|5572.6|5569.8|19
1610700390000|2021-01-15 08:46:30|5572.9|5570.1|5573.6|5570.8|5573.6|5570.8|5572.9|5570.1|33
1610700400000|2021-01-15 08:46:40|5573.3|5570.5|5572.9|5570.1|5573.6|5570.8|5572.9|5570.1|13
1610700410000|2021-01-15 08:46:50|5573.6|5570.8|5574.3|5571.5|5574.3|5571.5|5573.6|5570.8|23
1610700420000|2021-01-15 08:47:00|5574.1|5571.3|5573.3|5570.5|5574.1|5571.3|5573.3|5570.5|21
1610700430000|2021-01-15 08:47:10|5573.9|5571.1|5573.9|5571.1|5573.9|5571.1|5573.9|5571.1|2
1610700440000|2021-01-15 08:47:20|5573.6|5570.8|5573.1|5570.3|5573.6|5570.8|5572.6|5569.8|33
1610700450000|2021-01-15 08:47:30|5573.3|5570.5|5572.9|5570.1|5573.3|5570.5|5572.6|5569.8|12
1610700460000|2021-01-15 08:47:40|5572.6|5569.8|5572.6|5569.8|5572.6|5569.8|5572.6|5569.8|53
1610700470000|2021-01-15 08:47:50|5573.1|5570.3|5573.1|5570.3|5573.3|5570.5|5572.9|5570.1|65
1610700480000|2021-01-15 08:48:00|5572.9|5570.1|5573.3|5570.5|5573.6|5570.8|5572.9|5570.1|12
1610700490000|2021-01-15 08:48:10|5573.6|5570.8|5573.6|5570.8|5573.9|5571.1|5573.6|5570.8|31
1610700500000|2021-01-15 08:48:20|||||||||2
1610700510000|2021-01-15 08:48:30|||||||||10
1610700520000|2021-01-15 08:48:40|5573.3|5570.5|5572.9|5570.1|5573.3|5570.5|5572.9|5570.1|14
1610700540000|2021-01-15 08:49:00|5572.3|5569.5|5574.3|5571.5|5574.3|5571.5|5572.3|5569.5|53
1610700550000|2021-01-15 08:49:10|||||||||2
1610700560000|2021-01-15 08:49:20|||||||||50
1610700570000|2021-01-15 08:49:30|5575.3|5572.5|5575.3|5572.5|5575.3|5572.5|5575.3|5572.5|37
1610700580000|2021-01-15 08:49:40|5575.7|5572.9|5575.3|5572.5|5576.3|5573.5|5575.3|5572.5|63
1610700590000|2021-01-15 08:49:50|5574.8|5572|5576.7|5573.9|5576.7|5573.9|5574.3|5571.5|254
1610700600000|2021-01-15 08:50:00|5576.3|5573.5|5576.3|5573.5|5576.3|5573.5|5576|5573.2|19
1610700610000|2021-01-15 08:50:10|5575.7|5572.9|5575.3|5572.5|5576|5573.2|5575.3|5572.5|24
1610700620000|2021-01-15 08:50:20|5575.8|5573|5576|5573.2|5576|5573.2|5575.8|5573|3
1610700630000|2021-01-15 08:50:30|5575.7|5572.9|5575.7|5572.9|5575.7|5572.9|5575.5|5572.7|9
1610700640000|2021-01-15 08:50:40|5576.3|5573.5|5575.7|5572.9|5576.3|5573.5|5575.7|5572.9|7
1610700660000|2021-01-15 08:51:00|5576|5573.2|5575|5572.2|5576|5573.2|5575|5572.2|22
1610700670000|2021-01-15 08:51:10|5575.3|5572.5|5575.5|5572.7|5575.5|5572.7|5575.3|5572.5|1
1610700680000|2021-01-15 08:51:20|5575.3|5572.5|5575.7|5572.9|5575.7|5572.9|5575.3|5572.5|2
1610700690000|2021-01-15 08:51:30|5574.5|5571.7|5575.3|5572.5|5575.3|5572.5|5574.3|5571.5|35
1610700700000|2021-01-15 08:51:40|5575|5572.2|5575|5572.2|5575|5572.2|5575|5572.2|0
1610700710000|2021-01-15 08:51:50|||||||||2
1610700720000|2021-01-15 08:52:00|5574.3|5571.5|5575|5572.2|5575|5572.2|5574.3|5571.5|15
1610700730000|2021-01-15 08:52:10|5574.8|5572|5575|5572.2|5575|5572.2|5574.7|5571.9|6
1610700740000|2021-01-15 08:52:20|5574.8|5572|5574.3|5571.5|5574.8|5572|5574.3|5571.5|24
1610700750000|2021-01-15 08:52:30|||||||||69
1610700760000|2021-01-15 08:52:40|||||||||4
1610700770000|2021-01-15 08:52:50|||||||||3
1610700780000|2021-01-15 08:53:00|5573.3|5570.5|5572.3|5569.5|5573.3|5570.5|5572.3|5569.5|20
1610700790000|2021-01-15 08:53:10|||||||||20
1610700800000|2021-01-15 08:53:20|5571.3|5568.5|5571.3|5568.5|5571.7|5568.9|5571.3|5568.5|150
1610700810000|2021-01-15 08:53:30|5570.7|5567.9|5571.3|5568.5|5571.3|5568.5|5570.7|5567.9|690
1610700820000|2021-01-15 08:53:40|5572|5569.2|5571.3|5568.5|5572|5569.2|5571.3|5568.5|22
1610700830000|2021-01-15 08:53:50|5571.6|5568.8|5568.7|5565.9|5571.6|5568.8|5568.3|5565.5|232
1610700840000|2021-01-15 08:54:00|5569.3|5566.5|5569.1|5566.3|5569.6|5566.8|5568.3|5565.5|33
1610700850000|2021-01-15 08:54:10|5568.8|5566|5569.1|5566.3|5569.3|5566.5|5568.6|5565.8|51
1610700860000|2021-01-15 08:54:20|5569.3|5566.5|5568.9|5566.1|5569.3|5566.5|5568.9|5566.1|21
1610700870000|2021-01-15 08:54:30|5568.3|5565.5|5567.3|5564.5|5568.3|5565.5|5567.3|5564.5|16
1610700880000|2021-01-15 08:54:40|5567.1|5564.3|5566.3|5563.5|5567.1|5564.3|5566.3|5563.5|58
1610700890000|2021-01-15 08:54:50|||||||||35
1610700900000|2021-01-15 08:55:00|5566.6|5563.8|5567.3|5564.5|5567.3|5564.5|5566.3|5563.5|49
1610700910000|2021-01-15 08:55:10|5567.6|5564.8|5568.3|5565.5|5568.3|5565.5|5567.6|5564.8|14
1610700920000|2021-01-15 08:55:20|5568.9|5566.1|5569.1|5566.3|5569.8|5567|5568.9|5566.1|18
1610700930000|2021-01-15 08:55:30|5568.8|5566|5568.8|5566|5569.3|5566.5|5568.8|5566|1
1610700940000|2021-01-15 08:55:40|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|0
1610700950000|2021-01-15 08:55:50|5568.9|5566.1|5567.9|5565.1|5568.9|5566.1|5567.9|5565.1|4
1610700960000|2021-01-15 08:56:00|5567.3|5564.5|5567.6|5564.8|5567.8|5565|5567.3|5564.5|16
1610700970000|2021-01-15 08:56:10|5567.3|5564.5|5566.9|5564.1|5567.3|5564.5|5565.6|5562.8|172
1610700980000|2021-01-15 08:56:20|5566.3|5563.5|5566.3|5563.5|5566.3|5563.5|5565.7|5562.9|12
1610700990000|2021-01-15 08:56:30|5568.1|5565.3|5568.6|5565.8|5568.6|5565.8|5567.3|5564.5|115
1610701000000|2021-01-15 08:56:40|5568.9|5566.1|5565.3|5562.5|5568.9|5566.1|5564.3|5561.5|190
1610701010000|2021-01-15 08:56:50|5565.1|5562.3|5565.8|5563|5566.1|5563.3|5565.1|5562.3|12
1610701020000|2021-01-15 08:57:00|5566.1|5563.3|5566.3|5563.5|5566.3|5563.5|5566.1|5563.3|12
1610701030000|2021-01-15 08:57:10|||||||||3
1610701040000|2021-01-15 08:57:20|5565.9|5563.1|5565.9|5563.1|5566.1|5563.3|5565.9|5563.1|3
1610701050000|2021-01-15 08:57:30|5566.1|5563.3|5565.9|5563.1|5566.1|5563.3|5565.6|5562.8|14
1610701060000|2021-01-15 08:57:40|5566.1|5563.3|5566.3|5563.5|5566.3|5563.5|5565.9|5563.1|35
1610701070000|2021-01-15 08:57:50|5565.9|5563.1|5565.9|5563.1|5565.9|5563.1|5565.9|5563.1|6
1610701080000|2021-01-15 08:58:00|5566.1|5563.3|5565.9|5563.1|5566.1|5563.3|5565.3|5562.5|102
1610701090000|2021-01-15 08:58:10|5565.1|5562.3|5565.3|5562.5|5565.3|5562.5|5564.9|5562.1|37
1610701100000|2021-01-15 08:58:20|5564.9|5562.1|5564.6|5561.8|5565.1|5562.3|5564.6|5561.8|3
1610701110000|2021-01-15 08:58:30|5564.9|5562.1|5564.6|5561.8|5564.9|5562.1|5564.6|5561.8|3
1610701120000|2021-01-15 08:58:40|5563.7|5560.9|5562.3|5559.5|5563.7|5560.9|5562.3|5559.5|39
1610701130000|2021-01-15 08:58:50|5561.8|5559|5560.3|5557.5|5561.9|5559.1|5560.3|5557.5|238
1610701140000|2021-01-15 08:59:00|5560.6|5557.8|5557.9|5555.1|5560.6|5557.8|5557.9|5555.1|306
1610701150000|2021-01-15 08:59:10|5558.3|5555.5|5559.6|5556.8|5559.6|5556.8|5557.9|5555.1|72
1610701160000|2021-01-15 08:59:20|5560.1|5557.3|5558.9|5556.1|5560.1|5557.3|5558.9|5556.1|32
1610701170000|2021-01-15 08:59:30|5558.6|5555.8|5559.3|5556.5|5559.3|5556.5|5558.6|5555.8|10
1610701180000|2021-01-15 08:59:40|5559.6|5556.8|5557.3|5554.5|5559.6|5556.8|5556.9|5554.1|96
1610701190000|2021-01-15 08:59:50|5557.1|5554.3|5557.6|5554.8|5557.6|5554.8|5556.9|5554.1|37
1610701200000|2021-01-15 09:00:00|5557.3|5554.5|5555.3|5552.5|5558.3|5555.5|5554.6|5551.8|183
1610701210000|2021-01-15 09:00:10|5555.1|5552.3|5556.3|5553.5|5556.3|5553.5|5554.6|5551.8|164
1610701220000|2021-01-15 09:00:20|5556.1|5553.3|5553.6|5550.8|5556.3|5553.5|5553.6|5550.8|53
1610701230000|2021-01-15 09:00:30|5554|5551.2|5553.3|5550.5|5554.6|5551.8|5552.8|5550|238
1610701240000|2021-01-15 09:00:40|5553.5|5550.7|5556.6|5553.8|5557.3|5554.5|5553.5|5550.7|62
1610701250000|2021-01-15 09:00:50|5557.1|5554.3|5557.3|5554.5|5557.3|5554.5|5557.1|5554.3|3
1610701260000|2021-01-15 09:01:00|5556.9|5554.1|5556.3|5553.5|5556.9|5554.1|5556.3|5553.5|24
1610701270000|2021-01-15 09:01:10|5555.6|5552.8|5556.6|5553.8|5556.6|5553.8|5555.3|5552.5|26
1610701280000|2021-01-15 09:01:20|5556.9|5554.1|5552.9|5550.1|5557.3|5554.5|5552.7|5549.9|2499
1610701290000|2021-01-15 09:01:30|5553.4|5550.6|5553.7|5550.9|5554.9|5552.1|5553.2|5550.4|82
1610701300000|2021-01-15 09:01:40|5553.9|5551.1|5553.9|5551.1|5553.9|5551.1|5553.2|5550.4|8
1610701310000|2021-01-15 09:01:50|5553.6|5550.8|5552.7|5549.9|5553.7|5550.9|5552.5|5549.7|39
1610701320000|2021-01-15 09:02:00|5552.9|5550.1|5555.4|5552.6|5555.4|5552.6|5551.9|5549.1|221
1610701330000|2021-01-15 09:02:10|5555.6|5552.8|5557.9|5555.1|5557.9|5555.1|5555.6|5552.8|9
1610701340000|2021-01-15 09:02:20|5557.4|5554.6|5557.9|5555.1|5557.9|5555.1|5557.2|5554.4|13
1610701350000|2021-01-15 09:02:30|5558.2|5555.4|5558.2|5555.4|5558.7|5555.9|5558.2|5555.4|16
1610701360000|2021-01-15 09:02:40|5558.4|5555.6|5558.4|5555.6|5558.9|5556.1|5557.9|5555.1|7
1610701370000|2021-01-15 09:02:50|5558.2|5555.4|5559.5|5556.7|5559.5|5556.7|5558.2|5555.4|14
1610701380000|2021-01-15 09:03:00|5559.2|5556.4|5560.2|5557.4|5560.9|5558.1|5558.2|5555.4|29
1610701390000|2021-01-15 09:03:10|5560.5|5557.7|5560.9|5558.1|5561.6|5558.8|5559.9|5557.1|14
1610701400000|2021-01-15 09:03:20|5561.5|5558.7|5561.9|5559.1|5561.9|5559.1|5561.2|5558.4|23
1610701410000|2021-01-15 09:03:30|5562.5|5559.7|5562.7|5559.9|5562.9|5560.1|5562.2|5559.4|23
1610701420000|2021-01-15 09:03:40|5562.2|5559.4|5565.5|5562.7|5565.9|5563.1|5562.2|5559.4|31
1610701430000|2021-01-15 09:03:50|5564.9|5562.1|5563.9|5561.1|5564.9|5562.1|5563.4|5560.6|14
1610701440000|2021-01-15 09:04:00|5563.2|5560.4|5561.9|5559.1|5563.2|5560.4|5561.7|5558.9|26
1610701450000|2021-01-15 09:04:10|5561.4|5558.6|5563.5|5560.7|5563.5|5560.7|5561.4|5558.6|12
1610701460000|2021-01-15 09:04:20|||||||||1
1610701470000|2021-01-15 09:04:30|5563.2|5560.4|5562.7|5559.9|5563.2|5560.4|5562.2|5559.4|17
1610701480000|2021-01-15 09:04:40|5563.2|5560.4|5562.9|5560.1|5563.2|5560.4|5562.9|5560.1|0
1610701490000|2021-01-15 09:04:50|5562.7|5559.9|5563|5560.2|5563.2|5560.4|5562.7|5559.9|13
1610701500000|2021-01-15 09:05:00|5562.8|5560|5562.2|5559.4|5563|5560.2|5561.7|5558.9|15
1610701510000|2021-01-15 09:05:10|5562|5559.2|5561.5|5558.7|5562|5559.2|5561.5|5558.7|0
1610701520000|2021-01-15 09:05:20|5562.2|5559.4|5563.5|5560.7|5563.5|5560.7|5562.2|5559.4|39
1610701530000|2021-01-15 09:05:30|5564.2|5561.4|5563.5|5560.7|5564.2|5561.4|5563|5560.2|26
1610701540000|2021-01-15 09:05:40|5563.2|5560.4|5563.2|5560.4|5563.5|5560.7|5563.2|5560.4|14
1610701560000|2021-01-15 09:06:00|5563|5560.2|5562.5|5559.7|5563.5|5560.7|5562.5|5559.7|13
1610701570000|2021-01-15 09:06:10|5562.2|5559.4|5563.2|5560.4|5563.2|5560.4|5562.2|5559.4|18
1610701590000|2021-01-15 09:06:30|5563.4|5560.6|5567.5|5564.7|5567.7|5564.9|5563.4|5560.6|81
1610701600000|2021-01-15 09:06:40|5567.8|5565|5567.7|5564.9|5568|5565.2|5567.5|5564.7|19
1610701610000|2021-01-15 09:06:50|5568|5565.2|5569.2|5566.4|5569.5|5566.7|5568|5565.2|46
1610701620000|2021-01-15 09:07:00|5568.8|5566|5565.6|5562.8|5568.8|5566|5565.6|5562.8|150
1610701630000|2021-01-15 09:07:10|5566.2|5563.4|5566|5563.2|5566.2|5563.4|5566|5563.2|3
1610701640000|2021-01-15 09:07:20|5565.8|5563|5566|5563.2|5566.5|5563.7|5565.5|5562.7|15
1610701650000|2021-01-15 09:07:30|5566.2|5563.4|5568.2|5565.4|5568.5|5565.7|5566.2|5563.4|31
1610701660000|2021-01-15 09:07:40|5568|5565.2|5568|5565.2|5568.5|5565.7|5568|5565.2|3
1610701670000|2021-01-15 09:07:50|5567.5|5564.7|5564.5|5561.7|5567.5|5564.7|5563.9|5561.1|219
1610701680000|2021-01-15 09:08:00|5564.2|5561.4|5563.2|5560.4|5564.2|5561.4|5563.2|5560.4|10
1610701690000|2021-01-15 09:08:10|5563.5|5560.7|5566.2|5563.4|5566.2|5563.4|5563.5|5560.7|31
1610701700000|2021-01-15 09:08:20|5565.7|5562.9|5565.7|5562.9|5565.9|5563.1|5565.7|5562.9|7
1610701710000|2021-01-15 09:08:30|5565.5|5562.7|5564.8|5562|5565.9|5563.1|5564.8|5562|14
1610701720000|2021-01-15 09:08:40|5564.5|5561.7|5565.2|5562.4|5565.2|5562.4|5564.5|5561.7|36
1610701730000|2021-01-15 09:08:50|5565.9|5563.1|5566.9|5564.1|5567.5|5564.7|5565.9|5563.1|45
1610701740000|2021-01-15 09:09:00|5567.2|5564.4|5566.5|5563.7|5567.5|5564.7|5566.5|5563.7|28
1610701750000|2021-01-15 09:09:10|5566.7|5563.9|5569.2|5566.4|5569.5|5566.7|5566.5|5563.7|26
1610701760000|2021-01-15 09:09:20|5569.5|5566.7|5568.5|5565.7|5569.5|5566.7|5568.2|5565.4|8
1610701770000|2021-01-15 09:09:30|5568.2|5565.4|5567.5|5564.7|5568.2|5565.4|5567.5|5564.7|16
1610701780000|2021-01-15 09:09:40|5567.2|5564.4|5569|5566.2|5569.2|5566.4|5566.5|5563.7|17
1610701790000|2021-01-15 09:09:50|5569.2|5566.4|5569.9|5567.1|5569.9|5567.1|5569.2|5566.4|5
1610701800000|2021-01-15 09:10:00|5570.5|5567.7|5569.7|5566.9|5570.5|5567.7|5568.5|5565.7|16
1610701810000|2021-01-15 09:10:10|5570.5|5567.7|5569.3|5566.5|5570.5|5567.7|5569.3|5566.5|38
1610701820000|2021-01-15 09:10:20|5569.2|5566.4|5569|5566.2|5570|5567.2|5569|5566.2|10
1610701830000|2021-01-15 09:10:30|5568.8|5566|5569.9|5567.1|5569.9|5567.1|5568.8|5566|46
1610701840000|2021-01-15 09:10:40|5570.2|5567.4|5570.2|5567.4|5570.2|5567.4|5570.2|5567.4|3
1610701850000|2021-01-15 09:10:50|5569.8|5567|5569.5|5566.7|5569.8|5567|5569.5|5566.7|10
1610701860000|2021-01-15 09:11:00|5569.2|5566.4|5569.7|5566.9|5570.2|5567.4|5569|5566.2|235
1610701870000|2021-01-15 09:11:10|5570.5|5567.7|5570.9|5568.1|5571.2|5568.4|5569.2|5566.4|344
1610701880000|2021-01-15 09:11:20|5570.6|5567.8|5569.9|5567.1|5570.6|5567.8|5569.9|5567.1|31
1610701890000|2021-01-15 09:11:30|5569.7|5566.9|5569.9|5567.1|5569.9|5567.1|5569.4|5566.6|1
1610701900000|2021-01-15 09:11:40|5569.6|5566.8|5569.2|5566.4|5569.6|5566.8|5569.2|5566.4|16
1610701910000|2021-01-15 09:11:50|5569.5|5566.7|5569.5|5566.7|5569.5|5566.7|5569.5|5566.7|3
1610701920000|2021-01-15 09:12:00|5569.2|5566.4|5569.2|5566.4|5569.2|5566.4|5568.2|5565.4|39
1610701930000|2021-01-15 09:12:10|5568.9|5566.1|5569.7|5566.9|5569.7|5566.9|5568.4|5565.6|26
1610701940000|2021-01-15 09:12:20|5569.2|5566.4|5568.9|5566.1|5569.4|5566.6|5568.6|5565.8|95
1610701950000|2021-01-15 09:12:30|5568.6|5565.8|5568.4|5565.6|5568.6|5565.8|5567.9|5565.1|32
1610701960000|2021-01-15 09:12:40|5568.6|5565.8|5568.6|5565.8|5568.6|5565.8|5568.6|5565.8|2
1610701970000|2021-01-15 09:12:50|5568.9|5566.1|5568.6|5565.8|5568.9|5566.1|5568.6|5565.8|2
1610701980000|2021-01-15 09:13:00|5568.2|5565.4|5568.9|5566.1|5568.9|5566.1|5568.2|5565.4|23
1610701990000|2021-01-15 09:13:10|5569.1|5566.3|5568.9|5566.1|5569.6|5566.8|5568.9|5566.1|11
1610702000000|2021-01-15 09:13:20|5569.1|5566.3|5568.1|5565.3|5569.4|5566.6|5567.9|5565.1|5
1610702010000|2021-01-15 09:13:30|5568.6|5565.8|5568.4|5565.6|5568.9|5566.1|5568.4|5565.6|0
1610702020000|2021-01-15 09:13:40|5568.9|5566.1|5568.9|5566.1|5568.9|5566.1|5568.4|5565.6|6
1610702030000|2021-01-15 09:13:50|5569.6|5566.8|5568.9|5566.1|5569.6|5566.8|5568.9|5566.1|16
1610702040000|2021-01-15 09:14:00|5568.5|5565.7|5568.9|5566.1|5568.9|5566.1|5567.9|5565.1|63
1610702050000|2021-01-15 09:14:10|5568.6|5565.8|5568.6|5565.8|5568.9|5566.1|5567.9|5565.1|17
1610702060000|2021-01-15 09:14:20|5568.9|5566.1|5568.9|5566.1|5568.9|5566.1|5568.9|5566.1|5
1610702070000|2021-01-15 09:14:30|5569.6|5566.8|5570.9|5568.1|5570.9|5568.1|5569.6|5566.8|10
1610702080000|2021-01-15 09:14:40|5571.9|5569.1|5572.9|5570.1|5572.9|5570.1|5571.9|5569.1|13
1610702090000|2021-01-15 09:14:50|5573.4|5570.6|5574.9|5572.1|5574.9|5572.1|5573.4|5570.6|91
1610702100000|2021-01-15 09:15:00|5574.6|5571.8|5573.6|5570.8|5574.6|5571.8|5573.1|5570.3|12
1610702110000|2021-01-15 09:15:10|5573.9|5571.1|5573.6|5570.8|5573.9|5571.1|5573.4|5570.6|19
1610702120000|2021-01-15 09:15:20|5573.2|5570.4|5572.9|5570.1|5573.6|5570.8|5572.9|5570.1|17
1610702130000|2021-01-15 09:15:30|5573.1|5570.3|5572.9|5570.1|5573.1|5570.3|5572.9|5570.1|10
1610702140000|2021-01-15 09:15:40|5573.1|5570.3|5572.9|5570.1|5573.6|5570.8|5572.9|5570.1|61
1610702150000|2021-01-15 09:15:50|||||||||1
1610702160000|2021-01-15 09:16:00|||||||||11
1610702170000|2021-01-15 09:16:10|5572.6|5569.8|5572.9|5570.1|5572.9|5570.1|5572.6|5569.8|149
1610702190000|2021-01-15 09:16:30|||||||||5
1610702200000|2021-01-15 09:16:40|5572.6|5569.8|5571.9|5569.1|5572.6|5569.8|5571.9|5569.1|1
1610702210000|2021-01-15 09:16:50|||||||||1
1610702220000|2021-01-15 09:17:00|5573.3|5570.5|5574.1|5571.3|5574.4|5571.6|5573.3|5570.5|19
1610702230000|2021-01-15 09:17:10|5573.9|5571.1|5573.9|5571.1|5573.9|5571.1|5573.9|5571.1|1
1610702240000|2021-01-15 09:17:20|5573.3|5570.5|5573.6|5570.8|5573.6|5570.8|5573.1|5570.3|6
1610702250000|2021-01-15 09:17:30|5573.9|5571.1|5574.9|5572.1|5574.9|5572.1|5573.9|5571.1|4
1610702260000|2021-01-15 09:17:40|5574.4|5571.6|5574.9|5572.1|5574.9|5572.1|5574.4|5571.6|2
1610702270000|2021-01-15 09:17:50|5574.3|5571.5|5574.9|5572.1|5574.9|5572.1|5574.3|5571.5|65
1610702280000|2021-01-15 09:18:00|5574.7|5571.9|5573.1|5570.3|5574.7|5571.9|5572.9|5570.1|48
1610702290000|2021-01-15 09:18:10|5573.6|5570.8|5574.6|5571.8|5574.6|5571.8|5573.4|5570.6|61
1610702300000|2021-01-15 09:18:20|5574.9|5572.1|5575.9|5573.1|5575.9|5573.1|5574.9|5572.1|23
1610702310000|2021-01-15 09:18:30|||||||||79
1610702320000|2021-01-15 09:18:40|5574.9|5572.1|5573.9|5571.1|5574.9|5572.1|5573.9|5571.1|22
1610702330000|2021-01-15 09:18:50|||||||||1
1610702340000|2021-01-15 09:19:00|5573.7|5570.9|5575.6|5572.8|5575.9|5573.1|5572.9|5570.1|64
1610702350000|2021-01-15 09:19:10|5575.9|5573.1|5575.9|5573.1|5575.9|5573.1|5575.9|5573.1|54
1610702360000|2021-01-15 09:19:20|5575.1|5572.3|5575.6|5572.8|5575.6|5572.8|5575.1|5572.3|33
1610702370000|2021-01-15 09:19:30|5575.9|5573.1|5574.6|5571.8|5575.9|5573.1|5573.9|5571.1|13
1610702380000|2021-01-15 09:19:40|5574.1|5571.3|5573.4|5570.6|5574.1|5571.3|5572.9|5570.1|64
1610702390000|2021-01-15 09:19:50|5572.9|5570.1|5573.9|5571.1|5573.9|5571.1|5572.9|5570.1|4
1610702400000|2021-01-15 09:20:00|5573.3|5570.5|5572.9|5570.1|5573.3|5570.5|5572.9|5570.1|73
1610702410000|2021-01-15 09:20:10|5573.6|5570.8|5573.1|5570.3|5573.6|5570.8|5573.1|5570.3|30
1610702420000|2021-01-15 09:20:20|5573.3|5570.5|5573.3|5570.5|5573.6|5570.8|5572.9|5570.1|11
1610702430000|2021-01-15 09:20:30|5573.6|5570.8|5573.6|5570.8|5574.1|5571.3|5572.9|5570.1|26
1610702440000|2021-01-15 09:20:40|5573.7|5570.9|5571.6|5568.8|5573.7|5570.9|5571.4|5568.6|441
1610702450000|2021-01-15 09:20:50|5571.9|5569.1|5570.7|5567.9|5571.9|5569.1|5569.9|5567.1|38
1610702460000|2021-01-15 09:21:00|5570.4|5567.6|5569.9|5567.1|5570.9|5568.1|5569.9|5567.1|18
1610702470000|2021-01-15 09:21:10|5569.7|5566.9|5569.4|5566.6|5569.9|5567.1|5569.4|5566.6|8
1610702480000|2021-01-15 09:21:20|5569.2|5566.4|5571.9|5569.1|5571.9|5569.1|5569.2|5566.4|276
1610702490000|2021-01-15 09:21:30|5571.7|5568.9|5569.2|5566.4|5571.7|5568.9|5568.2|5565.4|40
1610702500000|2021-01-15 09:21:40|5569.4|5566.6|5569.9|5567.1|5569.9|5567.1|5569.2|5566.4|16
1610702510000|2021-01-15 09:21:50|5569.5|5566.7|5567.9|5565.1|5569.5|5566.7|5567.9|5565.1|18
1610702520000|2021-01-15 09:22:00|5566.9|5564.1|5566.9|5564.1|5567.4|5564.6|5565.9|5563.1|50
1610702530000|2021-01-15 09:22:10|5567.4|5564.6|5568.4|5565.6|5568.4|5565.6|5567.4|5564.6|7
1610702540000|2021-01-15 09:22:20|5568.6|5565.8|5569.9|5567.1|5569.9|5567.1|5568.2|5565.4|8
1610702550000|2021-01-15 09:22:30|5569.6|5566.8|5566.9|5564.1|5569.6|5566.8|5566.9|5564.1|14
1610702560000|2021-01-15 09:22:40|5567.1|5564.3|5569.6|5566.8|5569.6|5566.8|5565.9|5563.1|60
1610702580000|2021-01-15 09:23:00|5569.9|5567.1|5568.9|5566.1|5569.9|5567.1|5568.9|5566.1|56
1610702590000|2021-01-15 09:23:10|5569.4|5566.6|5568.9|5566.1|5569.4|5566.6|5568.9|5566.1|0
1610702600000|2021-01-15 09:23:20|5569.6|5566.8|5569.9|5567.1|5569.9|5567.1|5568.9|5566.1|11
1610702610000|2021-01-15 09:23:30|5570.3|5567.5|5569.1|5566.3|5570.6|5567.8|5568.9|5566.1|67
1610702620000|2021-01-15 09:23:40|5569.4|5566.6|5568.6|5565.8|5569.4|5566.6|5567.9|5565.1|58
1610702630000|2021-01-15 09:23:50|5568.9|5566.1|5568.9|5566.1|5568.9|5566.1|5568.9|5566.1|27
1610702640000|2021-01-15 09:24:00|5568.6|5565.8|5568.9|5566.1|5569.2|5566.4|5568.6|5565.8|51
1610702650000|2021-01-15 09:24:10|5569.1|5566.3|5569.6|5566.8|5569.6|5566.8|5569.1|5566.3|4
1610702660000|2021-01-15 09:24:20|5569.4|5566.6|5569.4|5566.6|5569.4|5566.6|5569.4|5566.6|1
1610702670000|2021-01-15 09:24:30|5569.6|5566.8|5569.6|5566.8|5569.6|5566.8|5569.6|5566.8|0
1610702680000|2021-01-15 09:24:40|||||||||2
1610702690000|2021-01-15 09:24:50|5569.4|5566.6|5568.9|5566.1|5569.9|5567.1|5568.9|5566.1|8
1610702700000|2021-01-15 09:25:00|5568.6|5565.8|5568.3|5565.5|5568.6|5565.8|5568.3|5565.5|27
1610702710000|2021-01-15 09:25:10|||||||||2
1610702720000|2021-01-15 09:25:20|5568.6|5565.8|5568.6|5565.8|5568.6|5565.8|5568.3|5565.5|6
1610702730000|2021-01-15 09:25:30|||||||||10
1610702740000|2021-01-15 09:25:40|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|11
1610702750000|2021-01-15 09:25:50|5569.1|5566.3|5569.1|5566.3|5569.1|5566.3|5569.1|5566.3|1
1610702760000|2021-01-15 09:26:00|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|2
1610702770000|2021-01-15 09:26:10|5569.6|5566.8|5569.6|5566.8|5569.6|5566.8|5569.6|5566.8|2
1610702780000|2021-01-15 09:26:20|5569.4|5566.6|5564.9|5562.1|5569.4|5566.6|5564.9|5562.1|628
1610702790000|2021-01-15 09:26:30|5564.5|5561.7|5564.5|5561.7|5564.5|5561.7|5563.9|5561.1|20
1610702800000|2021-01-15 09:26:40|5563.9|5561.1|5563.2|5560.4|5563.9|5561.1|5562.9|5560.1|40
1610702810000|2021-01-15 09:26:50|5563.5|5560.7|5562.2|5559.4|5563.9|5561.1|5561.5|5558.7|85
1610702820000|2021-01-15 09:27:00|5561.8|5559|5561.2|5558.4|5561.8|5559|5560.5|5557.7|27
1610702830000|2021-01-15 09:27:10|5561.5|5558.7|5561.5|5558.7|5561.5|5558.7|5561.5|5558.7|6
1610702840000|2021-01-15 09:27:20|5561.7|5558.9|5561.5|5558.7|5561.9|5559.1|5561.5|5558.7|10
1610702850000|2021-01-15 09:27:30|5561.2|5558.4|5562.2|5559.4|5562.2|5559.4|5561.2|5558.4|9
1610702860000|2021-01-15 09:27:40|5562|5559.2|5561.7|5558.9|5562.5|5559.7|5561.2|5558.4|119
1610702870000|2021-01-15 09:27:50|5562.2|5559.4|5562.2|5559.4|5562.2|5559.4|5561.7|5558.9|4
1610702880000|2021-01-15 09:28:00|5562.5|5559.7|5561.9|5559.1|5562.9|5560.1|5561.7|5558.9|45
1610702890000|2021-01-15 09:28:10|5562.2|5559.4|5562.5|5559.7|5562.5|5559.7|5562.2|5559.4|19
1610702900000|2021-01-15 09:28:20|5561.2|5558.4|5560.5|5557.7|5561.2|5558.4|5560.5|5557.7|37
1610702910000|2021-01-15 09:28:30|5559.9|5557.1|5559.5|5556.7|5560.2|5557.4|5559.5|5556.7|3
1610702920000|2021-01-15 09:28:40|5557.5|5554.7|5556.9|5554.1|5557.5|5554.7|5556.5|5553.7|77
1610702930000|2021-01-15 09:28:50|5556.5|5553.7|5556.9|5554.1|5557.2|5554.4|5554.5|5551.7|99
1610702940000|2021-01-15 09:29:00|5557.2|5554.4|5557.2|5554.4|5557.2|5554.4|5556.5|5553.7|72
1610702950000|2021-01-15 09:29:10|5556.7|5553.9|5556.2|5553.4|5557.5|5554.7|5556.2|5553.4|21
1610702960000|2021-01-15 09:29:20|5556|5553.2|5554.5|5551.7|5556|5553.2|5554.2|5551.4|209
1610702970000|2021-01-15 09:29:30|5554.2|5551.4|5552.5|5549.7|5554.2|5551.4|5552.5|5549.7|128
1610702980000|2021-01-15 09:29:40|5553.2|5550.4|5553.2|5550.4|5553.5|5550.7|5553|5550.2|16
1610702990000|2021-01-15 09:29:50|5553.5|5550.7|5549.2|5546.4|5553.5|5550.7|5549|5546.2|115
1610703000000|2021-01-15 09:30:00|5549|5546.2|5549.7|5546.9|5550.2|5547.4|5548.5|5545.7|145
1610703010000|2021-01-15 09:30:10|5549.5|5546.7|5552.5|5549.7|5552.5|5549.7|5549.5|5546.7|123
1610703020000|2021-01-15 09:30:20|5552.2|5549.4|5551.5|5548.7|5552.2|5549.4|5550.5|5547.7|32
1610703030000|2021-01-15 09:30:30|5551.2|5548.4|5551.9|5549.1|5551.9|5549.1|5551.2|5548.4|8
1610703040000|2021-01-15 09:30:40|5551.5|5548.7|5551.2|5548.4|5551.5|5548.7|5550.2|5547.4|42
1610703050000|2021-01-15 09:30:50|5551.7|5548.9|5552.2|5549.4|5552.2|5549.4|5551.7|5548.9|13
1610703060000|2021-01-15 09:31:00|5552|5549.2|5553.9|5551.1|5554.2|5551.4|5552|5549.2|31
1610703070000|2021-01-15 09:31:10|5554.5|5551.7|5554.2|5551.4|5554.5|5551.7|5554|5551.2|9
1610703080000|2021-01-15 09:31:20|5553.5|5550.7|5552.2|5549.4|5553.5|5550.7|5552.2|5549.4|16
1610703090000|2021-01-15 09:31:30|5551.7|5548.9|5551.7|5548.9|5551.9|5549.1|5551.5|5548.7|10
1610703100000|2021-01-15 09:31:40|5551.8|5549|5550.5|5547.7|5551.8|5549|5550.5|5547.7|1
1610703110000|2021-01-15 09:31:50|5550.2|5547.4|5548.5|5545.7|5550.2|5547.4|5548.5|5545.7|36
1610703120000|2021-01-15 09:32:00|5549.5|5546.7|5549.2|5546.4|5549.5|5546.7|5549.2|5546.4|20
1610703130000|2021-01-15 09:32:10|5548.8|5546|5547.9|5545.1|5549.2|5546.4|5547.9|5545.1|42
1610703140000|2021-01-15 09:32:20|5548.9|5546.1|5549.5|5546.7|5549.5|5546.7|5548.9|5546.1|63
1610703150000|2021-01-15 09:32:30|5549.9|5547.1|5551.9|5549.1|5551.9|5549.1|5549.9|5547.1|71
1610703160000|2021-01-15 09:32:40|5551.7|5548.9|5551.2|5548.4|5552.5|5549.7|5551.2|5548.4|13
1610703180000|2021-01-15 09:33:00|5551.5|5548.7|5550.9|5548.1|5551.5|5548.7|5550.5|5547.7|19
1610703190000|2021-01-15 09:33:10|5551.2|5548.4|5551.2|5548.4|5551.2|5548.4|5551.2|5548.4|0
1610703200000|2021-01-15 09:33:20|5550.8|5548|5550.2|5547.4|5550.8|5548|5550.2|5547.4|34
1610703210000|2021-01-15 09:33:30|5549.9|5547.1|5549.5|5546.7|5550.9|5548.1|5549.5|5546.7|27
1610703220000|2021-01-15 09:33:40|5549.2|5546.4|5550.2|5547.4|5550.2|5547.4|5549.2|5546.4|112
1610703230000|2021-01-15 09:33:50|5551.2|5548.4|5550.5|5547.7|5551.2|5548.4|5550.5|5547.7|11
1610703240000|2021-01-15 09:34:00|5550.2|5547.4|5550.2|5547.4|5550.2|5547.4|5549.5|5546.7|13
1610703260000|2021-01-15 09:34:20|5550.9|5548.1|5550.9|5548.1|5550.9|5548.1|5550.9|5548.1|8
1610703270000|2021-01-15 09:34:30|5551.2|5548.4|5551.5|5548.7|5551.9|5549.1|5551.2|5548.4|8
1610703280000|2021-01-15 09:34:40|5551.2|5548.4|5551.2|5548.4|5551.2|5548.4|5551.2|5548.4|1
1610703290000|2021-01-15 09:34:50|5551.5|5548.7|5551.5|5548.7|5551.9|5549.1|5551.5|5548.7|4
1610703300000|2021-01-15 09:35:00|5551.2|5548.4|5551.7|5548.9|5551.9|5549.1|5551.2|5548.4|21
1610703310000|2021-01-15 09:35:10|5552.2|5549.4|5552.2|5549.4|5552.2|5549.4|5552.2|5549.4|18
1610703320000|2021-01-15 09:35:20|5553.2|5550.4|5552.5|5549.7|5553.2|5550.4|5552.5|5549.7|20
1610703330000|2021-01-15 09:35:30|5552.2|5549.4|5552.2|5549.4|5552.2|5549.4|5552.2|5549.4|11
1610703340000|2021-01-15 09:35:40|5552.7|5549.9|5553.5|5550.7|5553.5|5550.7|5552.7|5549.9|6
1610703350000|2021-01-15 09:35:50|5553.9|5551.1|5553.9|5551.1|5553.9|5551.1|5553.9|5551.1|5
1610703360000|2021-01-15 09:36:00|5553.5|5550.7|5553.9|5551.1|5553.9|5551.1|5553.5|5550.7|22
1610703370000|2021-01-15 09:36:10|5554.2|5551.4|5554.2|5551.4|5554.2|5551.4|5554.2|5551.4|0
1610703380000|2021-01-15 09:36:20|5553.9|5551.1|5553.7|5550.9|5553.9|5551.1|5553.5|5550.7|5
1610703390000|2021-01-15 09:36:30|5553.9|5551.1|5553.9|5551.1|5553.9|5551.1|5553.7|5550.9|1
1610703400000|2021-01-15 09:36:40|5553.5|5550.7|5551.5|5548.7|5553.5|5550.7|5551.5|5548.7|11
1610703410000|2021-01-15 09:36:50|5551.2|5548.4|5550.5|5547.7|5551.2|5548.4|5550.5|5547.7|15
1610703420000|2021-01-15 09:37:00|5550.2|5547.4|5549.9|5547.1|5550.7|5547.9|5548.9|5546.1|159
1610703430000|2021-01-15 09:37:10|5550.2|5547.4|5550.2|5547.4|5550.2|5547.4|5550.2|5547.4|0
1610703450000|2021-01-15 09:37:30|5549.9|5547.1|5549.9|5547.1|5550.9|5548.1|5549.2|5546.4|17
1610703460000|2021-01-15 09:37:40|5548.9|5546.1|5548.9|5546.1|5548.9|5546.1|5548.9|5546.1|3
1610703470000|2021-01-15 09:37:50|5549.2|5546.4|5550.2|5547.4|5550.9|5548.1|5548.9|5546.1|111
1610703480000|2021-01-15 09:38:00|5549.7|5546.9|5549.9|5547.1|5549.9|5547.1|5549.2|5546.4|17
1610703490000|2021-01-15 09:38:10|5549.7|5546.9|5549.9|5547.1|5549.9|5547.1|5549.5|5546.7|5
1610703500000|2021-01-15 09:38:20|5550.2|5547.4|5550.5|5547.7|5550.5|5547.7|5550.2|5547.4|3
1610703510000|2021-01-15 09:38:30|5549.9|5547.1|5550.2|5547.4|5550.2|5547.4|5549.5|5546.7|95
1610703520000|2021-01-15 09:38:40|5548.9|5546.1|5548.9|5546.1|5548.9|5546.1|5548.9|5546.1|9
1610703530000|2021-01-15 09:38:50|5549.7|5546.9|5549.7|5546.9|5549.7|5546.9|5549.7|5546.9|5
1610703540000|2021-01-15 09:39:00|5549.5|5546.7|5549.2|5546.4|5549.5|5546.7|5549.2|5546.4|7
1610703550000|2021-01-15 09:39:10|5548.9|5546.1|5548.9|5546.1|5548.9|5546.1|5548.9|5546.1|111
1610703560000|2021-01-15 09:39:20|5548.2|5545.4|5549.5|5546.7|5549.5|5546.7|5548.2|5545.4|34
1610703570000|2021-01-15 09:39:30|5549.9|5547.1|5550|5547.2|5550.5|5547.7|5549.9|5547.1|7
1610703580000|2021-01-15 09:39:40|5550.2|5547.4|5550|5547.2|5550.2|5547.4|5549.5|5546.7|3
1610703590000|2021-01-15 09:39:50|5550.2|5547.4|5549.5|5546.7|5550.2|5547.4|5549.5|5546.7|3
1610703600000|2021-01-15 09:40:00|||||||||7
1610703610000|2021-01-15 09:40:10|5548.6|5545.8|5547.5|5544.7|5548.6|5545.8|5547.5|5544.7|132
1610703620000|2021-01-15 09:40:20|||||||||10
1610703630000|2021-01-15 09:40:30|5547.9|5545.1|5547.5|5544.7|5547.9|5545.1|5547.5|5544.7|18
1610703640000|2021-01-15 09:40:40|5548.1|5545.3|5547.5|5544.7|5548.1|5545.3|5547.5|5544.7|58
1610703650000|2021-01-15 09:40:50|5547.7|5544.9|5547.9|5545.1|5547.9|5545.1|5547.5|5544.7|5
1610703660000|2021-01-15 09:41:00|5547.5|5544.7|5547.9|5545.1|5547.9|5545.1|5547.5|5544.7|11
1610703670000|2021-01-15 09:41:10|5548.9|5546.1|5548.5|5545.7|5549.2|5546.4|5548.5|5545.7|25
1610703680000|2021-01-15 09:41:20|5547.9|5545.1|5547.7|5544.9|5547.9|5545.1|5547.5|5544.7|14
1610703690000|2021-01-15 09:41:30|5547.5|5544.7|5548.2|5545.4|5548.2|5545.4|5547.5|5544.7|1
1610703700000|2021-01-15 09:41:40|5547.9|5545.1|5547.5|5544.7|5547.9|5545.1|5547.5|5544.7|7
1610703710000|2021-01-15 09:41:50|5547.7|5544.9|5548|5545.2|5548|5545.2|5547.7|5544.9|41
1610703720000|2021-01-15 09:42:00|5547.8|5545|5546.7|5543.9|5548.5|5545.7|5546.5|5543.7|46
1610703730000|2021-01-15 09:42:10|5547.2|5544.4|5547.5|5544.7|5547.5|5544.7|5547|5544.2|0
1610703750000|2021-01-15 09:42:30|5548|5545.2|5547.5|5544.7|5548|5545.2|5547.5|5544.7|4
1610703760000|2021-01-15 09:42:40|5547.7|5544.9|5549.5|5546.7|5549.5|5546.7|5547.5|5544.7|3
1610703770000|2021-01-15 09:42:50|5550.2|5547.4|5550.2|5547.4|5550.2|5547.4|5550.2|5547.4|17
1610703780000|2021-01-15 09:43:00|5550.5|5547.7|5551.2|5548.4|5551.2|5548.4|5549.5|5546.7|20
1610703790000|2021-01-15 09:43:10|5550.5|5547.7|5550.8|5548|5552.5|5549.7|5550.5|5547.7|41
1610703800000|2021-01-15 09:43:20|5550.5|5547.7|5552|5549.2|5552|5549.2|5550.5|5547.7|23
1610703810000|2021-01-15 09:43:30|5551.8|5549|5551.5|5548.7|5552.2|5549.4|5551.5|5548.7|2
1610703820000|2021-01-15 09:43:40|5551.9|5549.1|5553.2|5550.4|5553.2|5550.4|5551.9|5549.1|5
1610703830000|2021-01-15 09:43:50|5552.9|5550.1|5552.5|5549.7|5552.9|5550.1|5552.5|5549.7|3
1610703840000|2021-01-15 09:44:00|5551.5|5548.7|5551.9|5549.1|5552.2|5549.4|5551.2|5548.4|21
1610703850000|2021-01-15 09:44:10|5552.2|5549.4|5551.5|5548.7|5552.2|5549.4|5551.5|5548.7|0
1610703860000|2021-01-15 09:44:20|5550.9|5548.1|5550.5|5547.7|5551.2|5548.4|5550.5|5547.7|3
1610703870000|2021-01-15 09:44:30|||||||||5
1610703880000|2021-01-15 09:44:40|||||||||1
1610703890000|2021-01-15 09:44:50|5551.2|5548.4|5550.2|5547.4|5551.2|5548.4|5550.2|5547.4|25
1610703900000|2021-01-15 09:45:00|5550.5|5547.7|5550.5|5547.7|5550.5|5547.7|5550.5|5547.7|9
1610703910000|2021-01-15 09:45:10|5550.2|5547.4|5549.7|5546.9|5550.5|5547.7|5549.7|5546.9|10
1610703920000|2021-01-15 09:45:20|5550.2|5547.4|5550|5547.2|5550.2|5547.4|5549.5|5546.7|12
1610703930000|2021-01-15 09:45:30|5550.2|5547.4|5550.2|5547.4|5550.2|5547.4|5550|5547.2|11
1610703950000|2021-01-15 09:45:50|5550|5547.2|5549.2|5546.4|5550|5547.2|5548.7|5545.9|26
1610703960000|2021-01-15 09:46:00|5549|5546.2|5549.2|5546.4|5549.2|5546.4|5547.7|5544.9|38
1610703970000|2021-01-15 09:46:10|5549.5|5546.7|5550.9|5548.1|5550.9|5548.1|5549.5|5546.7|24
1610703980000|2021-01-15 09:46:20|5551.4|5548.6|5550.9|5548.1|5551.4|5548.6|5550.9|5548.1|6
1610703990000|2021-01-15 09:46:30|5550.7|5547.9|5550.4|5547.6|5550.7|5547.9|5550.2|5547.4|15
1610704000000|2021-01-15 09:46:40|5550.2|5547.4|5550.9|5548.1|5550.9|5548.1|5550.2|5547.4|1
1610704010000|2021-01-15 09:46:50|5551.5|5548.7|5551.2|5548.4|5551.5|5548.7|5551.2|5548.4|4
1610704020000|2021-01-15 09:47:00|5550.9|5548.1|5551.2|5548.4|5551.2|5548.4|5550.2|5547.4|55
1610704030000|2021-01-15 09:47:10|5551.5|5548.7|5551.7|5548.9|5551.7|5548.9|5551.5|5548.7|5
1610704040000|2021-01-15 09:47:20|5551.5|5548.7|5550.4|5547.6|5551.7|5548.9|5549.9|5547.1|55
1610704050000|2021-01-15 09:47:30|5550.5|5547.7|5552.2|5549.4|5552.2|5549.4|5550.2|5547.4|18
1610704060000|2021-01-15 09:47:40|5552.9|5550.1|5552.9|5550.1|5552.9|5550.1|5552.9|5550.1|20
1610704070000|2021-01-15 09:47:50|||||||||1
1610704080000|2021-01-15 09:48:00|5552.7|5549.9|5552.5|5549.7|5552.9|5550.1|5552.5|5549.7|9
1610704090000|2021-01-15 09:48:10|||||||||2
1610704100000|2021-01-15 09:48:20|5551.9|5549.1|5552.2|5549.4|5552.2|5549.4|5551.9|5549.1|15
1610704110000|2021-01-15 09:48:30|5552.5|5549.7|5552.5|5549.7|5552.5|5549.7|5552.5|5549.7|11
1610704120000|2021-01-15 09:48:40|5552.2|5549.4|5552.2|5549.4|5552.2|5549.4|5552.2|5549.4|0
1610704130000|2021-01-15 09:48:50|5551.9|5549.1|5551.9|5549.1|5551.9|5549.1|5551.7|5548.9|8
1610704140000|2021-01-15 09:49:00|5551.5|5548.7|5550.5|5547.7|5551.5|5548.7|5549.5|5546.7|40
1610704150000|2021-01-15 09:49:10|5550.2|5547.4|5549.5|5546.7|5550.2|5547.4|5549.5|5546.7|3
1610704160000|2021-01-15 09:49:20|5548.5|5545.7|5549.2|5546.4|5549.2|5546.4|5548.5|5545.7|7
1610704170000|2021-01-15 09:49:30|5549.5|5546.7|5550.2|5547.4|5550.2|5547.4|5549.5|5546.7|10
1610704180000|2021-01-15 09:49:40|5550.5|5547.7|5550.9|5548.1|5551.2|5548.4|5550.5|5547.7|20
1610704200000|2021-01-15 09:50:00|5551.2|5548.4|5551.2|5548.4|5551.2|5548.4|5550.5|5547.7|11
1610704210000|2021-01-15 09:50:10|5551.5|5548.7|5551.9|5549.1|5551.9|5549.1|5551.5|5548.7|3
1610704220000|2021-01-15 09:50:20|5551.7|5548.9|5551.5|5548.7|5551.7|5548.9|5551.5|5548.7|6
1610704240000|2021-01-15 09:50:40|5550.9|5548.1|5550.5|5547.7|5550.9|5548.1|5550.5|5547.7|2
1610704250000|2021-01-15 09:50:50|||||||||1
1610704260000|2021-01-15 09:51:00|5549.7|5546.9|5547.5|5544.7|5549.7|5546.9|5547.5|5544.7|22
1610704270000|2021-01-15 09:51:10|5547.7|5544.9|5547.7|5544.9|5548.2|5545.4|5547.5|5544.7|9
1610704280000|2021-01-15 09:51:20|5547.5|5544.7|5548.2|5545.4|5548.2|5545.4|5547.5|5544.7|10
1610704290000|2021-01-15 09:51:30|5548.5|5545.7|5548.7|5545.9|5549.2|5546.4|5548.5|5545.7|6
1610704300000|2021-01-15 09:51:40|5548.5|5545.7|5548.2|5545.4|5548.5|5545.7|5547.9|5545.1|5
1610704310000|2021-01-15 09:51:50|5548.5|5545.7|5548.5|5545.7|5548.5|5545.7|5548.5|5545.7|1
1610704320000|2021-01-15 09:52:00|||||||||8
1610704330000|2021-01-15 09:52:10|5547.2|5544.4|5546.5|5543.7|5547.2|5544.4|5545.7|5542.9|72
1610704340000|2021-01-15 09:52:20|5546.9|5544.1|5547.2|5544.4|5547.5|5544.7|5546.9|5544.1|22
1610704350000|2021-01-15 09:52:30|5547|5544.2|5546.5|5543.7|5547.2|5544.4|5546.5|5543.7|5
1610704360000|2021-01-15 09:52:40|||||||||1
1610704370000|2021-01-15 09:52:50|5546.2|5543.4|5546.2|5543.4|5546.2|5543.4|5546|5543.2|6
1610704380000|2021-01-15 09:53:00|5546.5|5543.7|5547.2|5544.4|5547.2|5544.4|5545.5|5542.7|48
1610704390000|2021-01-15 09:53:10|5546.7|5543.9|5546.5|5543.7|5547.2|5544.4|5546.5|5543.7|11
1610704400000|2021-01-15 09:53:20|5546.7|5543.9|5546.5|5543.7|5547.2|5544.4|5546.5|5543.7|17
1610704410000|2021-01-15 09:53:30|5546.2|5543.4|5545.2|5542.4|5546.2|5543.4|5545.2|5542.4|21
1610704420000|2021-01-15 09:53:40|5545.5|5542.7|5545.5|5542.7|5546.2|5543.4|5545.5|5542.7|44
1610704430000|2021-01-15 09:53:50|5545.2|5542.4|5544.5|5541.7|5545.2|5542.4|5544.5|5541.7|3
1610704440000|2021-01-15 09:54:00|5544.7|5541.9|5544.7|5541.9|5544.7|5541.9|5544.5|5541.7|21
1610704450000|2021-01-15 09:54:10|5544.5|5541.7|5545.2|5542.4|5545.5|5542.7|5544.5|5541.7|4
1610704460000|2021-01-15 09:54:20|||||||||3
1610704470000|2021-01-15 09:54:30|5545.5|5542.7|5544.9|5542.1|5545.5|5542.7|5544.9|5542.1|5
1610704490000|2021-01-15 09:54:50|5544.7|5541.9|5544.5|5541.7|5544.7|5541.9|5544.5|5541.7|10
1610704500000|2021-01-15 09:55:00|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|5543.5|5540.7|145
1610704510000|2021-01-15 09:55:10|5543.9|5541.1|5540.2|5537.4|5543.9|5541.1|5539.5|5536.7|985
1610704520000|2021-01-15 09:55:20|5539.7|5536.9|5540|5537.2|5540.5|5537.7|5539.7|5536.9|208
1610704530000|2021-01-15 09:55:30|5539.7|5536.9|5539.7|5536.9|5540.5|5537.7|5539.7|5536.9|5
1610704540000|2021-01-15 09:55:40|5540|5537.2|5540.5|5537.7|5540.5|5537.7|5540|5537.2|8
1610704550000|2021-01-15 09:55:50|5539.8|5537|5540.7|5537.9|5540.7|5537.9|5539.8|5537|75
1610704560000|2021-01-15 09:56:00|5541|5538.2|5540.5|5537.7|5541|5538.2|5540.5|5537.7|8
1610704570000|2021-01-15 09:56:10|5540.1|5537.3|5539.5|5536.7|5540.2|5537.4|5539.5|5536.7|15
1610704580000|2021-01-15 09:56:20|||||||||3
1610704590000|2021-01-15 09:56:30|5540.2|5537.4|5540.5|5537.7|5540.5|5537.7|5540.2|5537.4|12
1610704600000|2021-01-15 09:56:40|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|65
1610704610000|2021-01-15 09:56:50|5540.5|5537.7|5541.9|5539.1|5541.9|5539.1|5540.5|5537.7|24
1610704620000|2021-01-15 09:57:00|5542.5|5539.7|5542.9|5540.1|5542.9|5540.1|5542.5|5539.7|101
1610704630000|2021-01-15 09:57:10|5542.8|5540|5542.7|5539.9|5543.2|5540.4|5542.5|5539.7|31
1610704640000|2021-01-15 09:57:20|5542.5|5539.7|5543|5540.2|5543|5540.2|5542.5|5539.7|2
1610704650000|2021-01-15 09:57:30|5542.8|5540|5542.5|5539.7|5542.8|5540|5542.5|5539.7|0
1610704660000|2021-01-15 09:57:40|5543.5|5540.7|5544.5|5541.7|5544.5|5541.7|5543.5|5540.7|70
1610704670000|2021-01-15 09:57:50|5544.2|5541.4|5545.7|5542.9|5547.2|5544.4|5544.2|5541.4|102
1610704680000|2021-01-15 09:58:00|5545.5|5542.7|5545.9|5543.1|5545.9|5543.1|5545.5|5542.7|30
1610704690000|2021-01-15 09:58:10|5546.5|5543.7|5545.7|5542.9|5546.5|5543.7|5545.5|5542.7|8
1610704700000|2021-01-15 09:58:20|5545.5|5542.7|5545.2|5542.4|5545.5|5542.7|5545.2|5542.4|3
1610704710000|2021-01-15 09:58:30|5545.5|5542.7|5545.5|5542.7|5545.5|5542.7|5545.2|5542.4|2
1610704720000|2021-01-15 09:58:40|5546.5|5543.7|5547.2|5544.4|5547.2|5544.4|5546.2|5543.4|13
1610704730000|2021-01-15 09:58:50|5547.5|5544.7|5548.5|5545.7|5548.5|5545.7|5547.5|5544.7|1
1610704740000|2021-01-15 09:59:00|5548.2|5545.4|5548.5|5545.7|5548.5|5545.7|5548.2|5545.4|17
1610704750000|2021-01-15 09:59:10|5548.7|5545.9|5548.5|5545.7|5548.9|5546.1|5548.5|5545.7|32
1610704760000|2021-01-15 09:59:20|5549.2|5546.4|5548.5|5545.7|5549.2|5546.4|5548.5|5545.7|7
1610704770000|2021-01-15 09:59:30|5548.2|5545.4|5549.2|5546.4|5549.2|5546.4|5548.2|5545.4|8
1610704780000|2021-01-15 09:59:40|5549.5|5546.7|5550.5|5547.7|5550.9|5548.1|5549.5|5546.7|26
1610704790000|2021-01-15 09:59:50|5550.2|5547.4|5548.9|5546.1|5550.2|5547.4|5548.5|5545.7|125
1610704800000|2021-01-15 10:00:00|5549.2|5546.4|5548.9|5546.1|5549.2|5546.4|5548.5|5545.7|12
1610704810000|2021-01-15 10:00:10|5549.5|5546.7|5549.2|5546.4|5549.5|5546.7|5549.2|5546.4|43
1610704820000|2021-01-15 10:00:20|5549.5|5546.7|5549.9|5547.1|5549.9|5547.1|5549.5|5546.7|8
1610704830000|2021-01-15 10:00:30|5550.2|5547.4|5553.5|5550.7|5553.7|5550.9|5550.2|5547.4|93
1610704840000|2021-01-15 10:00:40|5553.7|5550.9|5553.7|5550.9|5554.2|5551.4|5553.2|5550.4|33
1610704850000|2021-01-15 10:00:50|5553.5|5550.7|5553.9|5551.1|5554.2|5551.4|5553.5|5550.7|9
1610704860000|2021-01-15 10:01:00|5554.2|5551.4|5554.9|5552.1|5555.2|5552.4|5553.5|5550.7|54
1610704870000|2021-01-15 10:01:10|5554.4|5551.6|5556.9|5554.1|5557.6|5554.8|5554.2|5551.4|29
1610704880000|2021-01-15 10:01:20|5557.2|5554.4|5556.2|5553.4|5558.2|5555.4|5556.2|5553.4|28
1610704890000|2021-01-15 10:01:30|5556.4|5553.6|5556.5|5553.7|5556.5|5553.7|5556.4|5553.6|0
1610704900000|2021-01-15 10:01:40|5556|5553.2|5554.7|5551.9|5556|5553.2|5554.7|5551.9|19
1610704910000|2021-01-15 10:01:50|5554.5|5551.7|5555.2|5552.4|5555.2|5552.4|5554.5|5551.7|3
1610704920000|2021-01-15 10:02:00|5555.5|5552.7|5555.2|5552.4|5555.5|5552.7|5554.5|5551.7|9
1610704930000|2021-01-15 10:02:10|5555|5552.2|5554.5|5551.7|5555|5552.2|5554.5|5551.7|4
1610704940000|2021-01-15 10:02:20|5555|5552.2|5556|5553.2|5556|5553.2|5555|5552.2|9
1610704950000|2021-01-15 10:02:30|5556.2|5553.4|5556.5|5553.7|5556.5|5553.7|5556.2|5553.4|1
1610704970000|2021-01-15 10:02:50|5557.5|5554.7|5556.5|5553.7|5557.5|5554.7|5556.5|5553.7|12
1610704980000|2021-01-15 10:03:00|5556.2|5553.4|5555.5|5552.7|5556.2|5553.4|5555.5|5552.7|39
1610704990000|2021-01-15 10:03:10|5555.2|5552.4|5554.5|5551.7|5555.2|5552.4|5554.5|5551.7|2
1610705000000|2021-01-15 10:03:20|||||||||1
1610705010000|2021-01-15 10:03:30|5555.5|5552.7|5556|5553.2|5556.2|5553.4|5555|5552.2|21
1610705020000|2021-01-15 10:03:40|5555.8|5553|5555|5552.2|5555.8|5553|5555|5552.2|5
1610705030000|2021-01-15 10:03:50|5554.5|5551.7|5555|5552.2|5555|5552.2|5554.5|5551.7|2
1610705040000|2021-01-15 10:04:00|5554.8|5552|5556.5|5553.7|5556.5|5553.7|5554.5|5551.7|55
1610705050000|2021-01-15 10:04:10|||||||||7
1610705070000|2021-01-15 10:04:30|5557.5|5554.7|5558.5|5555.7|5558.5|5555.7|5557|5554.2|34
1610705080000|2021-01-15 10:04:40|5558.2|5555.4|5558.2|5555.4|5558.2|5555.4|5558.2|5555.4|0
1610705090000|2021-01-15 10:04:50|5557.5|5554.7|5557|5554.2|5557.5|5554.7|5556.5|5553.7|8
1610705100000|2021-01-15 10:05:00|5557.5|5554.7|5558.2|5555.4|5558.5|5555.7|5557|5554.2|36
1610705110000|2021-01-15 10:05:10|5558.5|5555.7|5560.2|5557.4|5560.5|5557.7|5558.5|5555.7|95
1610705120000|2021-01-15 10:05:20|5559.7|5556.9|5559.9|5557.1|5560.2|5557.4|5559.5|5556.7|2
1610705130000|2021-01-15 10:05:30|5560.2|5557.4|5560.2|5557.4|5560.2|5557.4|5560|5557.2|1
1610705140000|2021-01-15 10:05:40|5560|5557.2|5560.2|5557.4|5560.2|5557.4|5560|5557.2|1
1610705150000|2021-01-15 10:05:50|5560|5557.2|5559.5|5556.7|5560.2|5557.4|5559.5|5556.7|7
1610705160000|2021-01-15 10:06:00|5559.1|5556.3|5559.2|5556.4|5559.2|5556.4|5558.5|5555.7|119
1610705170000|2021-01-15 10:06:10|5559.5|5556.7|5559.2|5556.4|5559.5|5556.7|5559|5556.2|16
1610705190000|2021-01-15 10:06:30|||||||||4
1610705200000|2021-01-15 10:06:40|5559.5|5556.7|5560.2|5557.4|5560.2|5557.4|5559.5|5556.7|20
1610705210000|2021-01-15 10:06:50|5560.5|5557.7|5560.5|5557.7|5560.5|5557.7|5560.5|5557.7|9
1610705220000|2021-01-15 10:07:00|5560.2|5557.4|5559.5|5556.7|5560.2|5557.4|5559.5|5556.7|32
1610705230000|2021-01-15 10:07:10|5559.2|5556.4|5558.3|5555.5|5559.2|5556.4|5556.5|5553.7|28
1610705240000|2021-01-15 10:07:20|5558.5|5555.7|5558.2|5555.4|5558.7|5555.9|5557.5|5554.7|9
1610705250000|2021-01-15 10:07:30|5558.5|5555.7|5555.8|5553|5558.5|5555.7|5555.3|5552.5|225
1610705270000|2021-01-15 10:07:50|5555.5|5552.7|5555.1|5552.3|5555.5|5552.7|5555.1|5552.3|3
1610705280000|2021-01-15 10:08:00|5554.8|5552|5556.5|5553.7|5556.5|5553.7|5554.8|5552|197
1610705290000|2021-01-15 10:08:10|5556.2|5553.4|5555.5|5552.7|5556.2|5553.4|5555.5|5552.7|1
1610705300000|2021-01-15 10:08:20|5555.2|5552.4|5554.5|5551.7|5555.5|5552.7|5554.5|5551.7|71
1610705310000|2021-01-15 10:08:30|5555.1|5552.3|5554.5|5551.7|5555.1|5552.3|5554.5|5551.7|18
1610705320000|2021-01-15 10:08:40|5553.5|5550.7|5553.2|5550.4|5553.5|5550.7|5553|5550.2|9
1610705330000|2021-01-15 10:08:50|5553.5|5550.7|5553.5|5550.7|5553.5|5550.7|5553|5550.2|42
1610705340000|2021-01-15 10:09:00|5553.1|5550.3|5552.8|5550|5553.1|5550.3|5552.8|5550|6
1610705350000|2021-01-15 10:09:10|5553.5|5550.7|5553.3|5550.5|5553.5|5550.7|5553.3|5550.5|7
1610705370000|2021-01-15 10:09:30|5553|5550.2|5552.8|5550|5553.3|5550.5|5552.5|5549.7|15
1610705380000|2021-01-15 10:09:40|5552.5|5549.7|5551.5|5548.7|5552.5|5549.7|5551.5|5548.7|31
1610705390000|2021-01-15 10:09:50|5551.7|5548.9|5552.5|5549.7|5552.5|5549.7|5551.7|5548.9|11
1610705400000|2021-01-15 10:10:00|5551.9|5549.1|5552.5|5549.7|5552.5|5549.7|5551.5|5548.7|15
1610705410000|2021-01-15 10:10:10|||||||||16
1610705420000|2021-01-15 10:10:20|||||||||89
1610705430000|2021-01-15 10:10:30|||||||||5
1610705440000|2021-01-15 10:10:40|||||||||7
1610705450000|2021-01-15 10:10:50|||||||||57
1610705460000|2021-01-15 10:11:00|5553.2|5550.4|5552.5|5549.7|5553.5|5550.7|5552.5|5549.7|81
1610705470000|2021-01-15 10:11:10|5552.7|5549.9|5553.5|5550.7|5553.5|5550.7|5552.7|5549.9|11
1610705480000|2021-01-15 10:11:20|5554.2|5551.4|5554.2|5551.4|5554.2|5551.4|5554|5551.2|10
1610705490000|2021-01-15 10:11:30|5554.5|5551.7|5555.5|5552.7|5555.5|5552.7|5554.5|5551.7|24
1610705510000|2021-01-15 10:11:50|5555.2|5552.4|5554.5|5551.7|5555.2|5552.4|5554.5|5551.7|2
1610705520000|2021-01-15 10:12:00|5554.2|5551.4|5553.5|5550.7|5554.2|5551.4|5553.5|5550.7|281
1610705530000|2021-01-15 10:12:10|5553.8|5551|5553.8|5551|5553.8|5551|5553.8|5551|16
1610705550000|2021-01-15 10:12:30|5553.5|5550.7|5553.5|5550.7|5553.5|5550.7|5553.5|5550.7|1
1610705560000|2021-01-15 10:12:40|5552.8|5550|5552.5|5549.7|5552.8|5550|5552.5|5549.7|26
1610705570000|2021-01-15 10:12:50|5551.8|5549|5551.5|5548.7|5551.8|5549|5550.8|5548|10
1610705580000|2021-01-15 10:13:00|5551|5548.2|5551.2|5548.4|5551.5|5548.7|5551|5548.2|5
1610705590000|2021-01-15 10:13:10|5551|5548.2|5550.5|5547.7|5551|5548.2|5550.5|5547.7|2
1610705600000|2021-01-15 10:13:20|||||||||3
1610705610000|2021-01-15 10:13:30|||||||||7
1610705630000|2021-01-15 10:13:50|||||||||3
1610705640000|2021-01-15 10:14:00|5549.5|5546.7|5549.2|5546.4|5549.5|5546.7|5549.2|5546.4|212
1610705650000|2021-01-15 10:14:10|5548.8|5546|5549.3|5546.5|5549.5|5546.7|5548.8|5546|298
1610705660000|2021-01-15 10:14:20|5549.2|5546.4|5549.3|5546.5|5549.5|5546.7|5549|5546.2|27
1610705670000|2021-01-15 10:14:30|5549|5546.2|5549.2|5546.4|5549.2|5546.4|5548.5|5545.7|14
1610705680000|2021-01-15 10:14:40|5549.5|5546.7|5548.8|5546|5549.5|5546.7|5548.8|5546|3
1610705690000|2021-01-15 10:14:50|5549.5|5546.7|5549.5|5546.7|5549.5|5546.7|5548.8|5546|25
1610705700000|2021-01-15 10:15:00|5549.1|5546.3|5548.5|5545.7|5549.5|5546.7|5548.5|5545.7|216
1610705710000|2021-01-15 10:15:10|||||||||18
1610705720000|2021-01-15 10:15:20|5546.8|5544|5546.8|5544|5546.8|5544|5546.8|5544|35
1610705730000|2021-01-15 10:15:30|5546.5|5543.7|5546.5|5543.7|5546.5|5543.7|5546.5|5543.7|34
1610705740000|2021-01-15 10:15:40|5546.1|5543.3|5545.5|5542.7|5546.1|5543.3|5545.5|5542.7|11
1610705750000|2021-01-15 10:15:50|||||||||6
1610705760000|2021-01-15 10:16:00|5546.1|5543.3|5546.3|5543.5|5546.3|5543.5|5546.1|5543.3|100
1610705770000|2021-01-15 10:16:10|5546|5543.2|5546.1|5543.3|5546.1|5543.3|5546|5543.2|0
1610705780000|2021-01-15 10:16:20|5545.5|5542.7|5545.5|5542.7|5545.8|5543|5545.5|5542.7|3
1610705790000|2021-01-15 10:16:30|||||||||120
1610705800000|2021-01-15 10:16:40|||||||||1
1610705810000|2021-01-15 10:16:50|5545.3|5542.5|5543.8|5541|5545.3|5542.5|5543.8|5541|133
1610705820000|2021-01-15 10:17:00|5544.5|5541.7|5543.8|5541|5544.5|5541.7|5543.8|5541|112
1610705830000|2021-01-15 10:17:10|5543.5|5540.7|5544.3|5541.5|5544.5|5541.7|5543.5|5540.7|20
1610705840000|2021-01-15 10:17:20|5544.1|5541.3|5543.5|5540.7|5544.1|5541.3|5543.5|5540.7|1
1610705850000|2021-01-15 10:17:30|5543.8|5541|5543.8|5541|5544.5|5541.7|5543.8|5541|64
1610705860000|2021-01-15 10:17:40|5543.5|5540.7|5543.1|5540.3|5543.5|5540.7|5543.1|5540.3|41
1610705880000|2021-01-15 10:18:00|5542.5|5539.7|5540.5|5537.7|5542.5|5539.7|5540.1|5537.3|154
1610705890000|2021-01-15 10:18:10|5540.8|5538|5541.5|5538.7|5541.8|5539|5540.8|5538|46
1610705900000|2021-01-15 10:18:20|5541.8|5539|5544.5|5541.7|5544.5|5541.7|5541.8|5539|133
1610705910000|2021-01-15 10:18:30|5544.8|5542|5544.8|5542|5544.8|5542|5544.8|5542|63
1610705920000|2021-01-15 10:18:40|5543.5|5540.7|5542.8|5540|5543.5|5540.7|5542.8|5540|5
1610705930000|2021-01-15 10:18:50|5543.8|5541|5542.8|5540|5543.8|5541|5542.8|5540|14
1610705940000|2021-01-15 10:19:00|5542.5|5539.7|5541.5|5538.7|5542.5|5539.7|5540.8|5538|60
1610705950000|2021-01-15 10:19:10|5541.1|5538.3|5541.8|5539|5541.8|5539|5541.1|5538.3|7
1610705960000|2021-01-15 10:19:20|5541.5|5538.7|5541.1|5538.3|5541.8|5539|5541.1|5538.3|58
1610705970000|2021-01-15 10:19:30|5540.8|5538|5540.3|5537.5|5540.8|5538|5540.3|5537.5|2
1610705980000|2021-01-15 10:19:40|5540.5|5537.7|5540.8|5538|5540.8|5538|5540.5|5537.7|1
1610705990000|2021-01-15 10:19:50|5541.1|5538.3|5541.5|5538.7|5541.5|5538.7|5541.1|5538.3|12
1610706000000|2021-01-15 10:20:00|5541.3|5538.5|5541.1|5538.3|5541.5|5538.7|5541.1|5538.3|64
1610706010000|2021-01-15 10:20:10|5540.8|5538|5542.5|5539.7|5542.5|5539.7|5540.8|5538|86
1610706020000|2021-01-15 10:20:20|5542.8|5540|5542.8|5540|5542.8|5540|5542.5|5539.7|10
1610706030000|2021-01-15 10:20:30|5543.8|5541|5541.8|5539|5544.5|5541.7|5541.8|5539|61
1610706040000|2021-01-15 10:20:40|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|1
1610706050000|2021-01-15 10:20:50|5541.3|5538.5|5541.3|5538.5|5541.3|5538.5|5541.3|5538.5|6
1610706060000|2021-01-15 10:21:00|5541.1|5538.3|5540.8|5538|5541.3|5538.5|5540.8|5538|52
1610706070000|2021-01-15 10:21:10|5541.1|5538.3|5541.3|5538.5|5541.3|5538.5|5541.1|5538.3|4
1610706080000|2021-01-15 10:21:20|5541.5|5538.7|5540.8|5538|5541.5|5538.7|5540.8|5538|5
1610706090000|2021-01-15 10:21:30|5540.1|5537.3|5539.8|5537|5540.1|5537.3|5539.8|5537|11
1610706100000|2021-01-15 10:21:40|5539.6|5536.8|5539.5|5536.7|5539.6|5536.8|5539.5|5536.7|7
1610706110000|2021-01-15 10:21:50|||||||||1
1610706120000|2021-01-15 10:22:00|5539.2|5536.4|5539.5|5536.7|5539.5|5536.7|5539.2|5536.4|128
1610706130000|2021-01-15 10:22:10|5541.5|5538.7|5541.8|5539|5542.5|5539.7|5541.5|5538.7|239
1610706140000|2021-01-15 10:22:20|||||||||24
1610706150000|2021-01-15 10:22:30|5542.3|5539.5|5542.5|5539.7|5542.5|5539.7|5542.3|5539.5|51
1610706160000|2021-01-15 10:22:40|5541.8|5539|5542.5|5539.7|5542.5|5539.7|5541.8|5539|7
1610706170000|2021-01-15 10:22:50|5541.5|5538.7|5541.1|5538.3|5541.5|5538.7|5541.1|5538.3|88
1610706180000|2021-01-15 10:23:00|5540.5|5537.7|5540|5537.2|5540.5|5537.7|5539.8|5537|45
1610706190000|2021-01-15 10:23:10|5539.8|5537|5539.5|5536.7|5540.5|5537.7|5539.5|5536.7|6
1610706200000|2021-01-15 10:23:20|5539.8|5537|5539.5|5536.7|5539.8|5537|5539.5|5536.7|66
1610706210000|2021-01-15 10:23:30|5539.2|5536.4|5539.5|5536.7|5539.5|5536.7|5539.2|5536.4|123
1610706220000|2021-01-15 10:23:40|5539.8|5537|5541.5|5538.7|5541.5|5538.7|5539.8|5537|14
1610706230000|2021-01-15 10:23:50|5541.2|5538.4|5542.8|5540|5543.5|5540.7|5540.8|5538|112
1610706240000|2021-01-15 10:24:00|5542.5|5539.7|5543.5|5540.7|5543.5|5540.7|5542.3|5539.5|93
1610706250000|2021-01-15 10:24:10|5543.3|5540.5|5543.3|5540.5|5543.5|5540.7|5543.1|5540.3|3
1610706260000|2021-01-15 10:24:20|5542.5|5539.7|5543.5|5540.7|5543.5|5540.7|5542.5|5539.7|84
1610706270000|2021-01-15 10:24:30|5543.8|5541|5544.5|5541.7|5544.5|5541.7|5543.8|5541|57
1610706280000|2021-01-15 10:24:40|5544.1|5541.3|5543.5|5540.7|5544.1|5541.3|5543.5|5540.7|10
1610706290000|2021-01-15 10:24:50|||||||||1
1610706300000|2021-01-15 10:25:00|5543.2|5540.4|5543.5|5540.7|5543.5|5540.7|5542.8|5540|35
1610706310000|2021-01-15 10:25:10|||||||||1
1610706320000|2021-01-15 10:25:20|5543.3|5540.5|5543.3|5540.5|5543.5|5540.7|5543.3|5540.5|8
1610706330000|2021-01-15 10:25:30|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|0
1610706340000|2021-01-15 10:25:40|5542.8|5540|5542.8|5540|5542.8|5540|5542.8|5540|8
1610706350000|2021-01-15 10:25:50|5543.3|5540.5|5543.5|5540.7|5543.5|5540.7|5543.3|5540.5|6
1610706360000|2021-01-15 10:26:00|5543.3|5540.5|5542.8|5540|5543.5|5540.7|5542.8|5540|13
1610706370000|2021-01-15 10:26:10|5543.2|5540.4|5543.3|5540.5|5543.5|5540.7|5542.8|5540|8
1610706380000|2021-01-15 10:26:20|5543|5540.2|5545.5|5542.7|5545.5|5542.7|5543|5540.2|707
1610706390000|2021-01-15 10:26:30|5546.1|5543.3|5548.3|5545.5|5548.5|5545.7|5545.8|5543|58
1610706400000|2021-01-15 10:26:40|5548.1|5545.3|5548.5|5545.7|5548.5|5545.7|5546.8|5544|129
1610706410000|2021-01-15 10:26:50|5549.2|5546.4|5549.2|5546.4|5549.2|5546.4|5549.2|5546.4|13
1610706420000|2021-01-15 10:27:00|5548.5|5545.7|5549.2|5546.4|5549.5|5546.7|5548.5|5545.7|48
1610706430000|2021-01-15 10:27:10|5549.5|5546.7|5549.5|5546.7|5549.7|5546.9|5549.5|5546.7|16
1610706440000|2021-01-15 10:27:20|5549.3|5546.5|5548.5|5545.7|5549.3|5546.5|5548.5|5545.7|2
1610706450000|2021-01-15 10:27:30|5548.9|5546.1|5548.9|5546.1|5548.9|5546.1|5548.9|5546.1|2
1610706460000|2021-01-15 10:27:40|5549.5|5546.7|5549.5|5546.7|5550.2|5547.4|5549.5|5546.7|6
1610706470000|2021-01-15 10:27:50|5549|5546.2|5548.5|5545.7|5549.5|5546.7|5548.5|5545.7|25
1610706480000|2021-01-15 10:28:00|5551.9|5549.1|5551.7|5548.9|5552.2|5549.4|5551.2|5548.4|248
1610706490000|2021-01-15 10:28:10|5551.9|5549.1|5551.7|5548.9|5552.2|5549.4|5551.7|5548.9|4
1610706500000|2021-01-15 10:28:20|5551.5|5548.7|5550|5547.2|5551.5|5548.7|5549.5|5546.7|22
1610706510000|2021-01-15 10:28:30|5550.2|5547.4|5550|5547.2|5550.2|5547.4|5550|5547.2|1
1610706520000|2021-01-15 10:28:40|5550.2|5547.4|5551.2|5548.4|5551.2|5548.4|5550|5547.2|19
1610706530000|2021-01-15 10:28:50|5551.5|5548.7|5551.5|5548.7|5551.5|5548.7|5550.5|5547.7|26
1610706540000|2021-01-15 10:29:00|5550.5|5547.7|5549.2|5546.4|5550.5|5547.7|5549.2|5546.4|10
1610706550000|2021-01-15 10:29:10|5549|5546.2|5549.2|5546.4|5549.2|5546.4|5548.5|5545.7|20
1610706560000|2021-01-15 10:29:20|5549|5546.2|5548.5|5545.7|5549.2|5546.4|5548.5|5545.7|5
1610706570000|2021-01-15 10:29:30|5548.2|5545.4|5548.9|5546.1|5548.9|5546.1|5548.2|5545.4|6
1610706580000|2021-01-15 10:29:40|5549.2|5546.4|5548.5|5545.7|5549.2|5546.4|5548.2|5545.4|8
1610706590000|2021-01-15 10:29:50|5548.3|5545.5|5549.2|5546.4|5549.2|5546.4|5548.2|5545.4|16
1610706600000|2021-01-15 10:30:00|5549.5|5546.7|5550.2|5547.4|5550.5|5547.7|5548.5|5545.7|26
1610706610000|2021-01-15 10:30:10|5550.5|5547.7|5551.2|5548.4|5551.5|5548.7|5550.5|5547.7|13
1610706620000|2021-01-15 10:30:20|5550.5|5547.7|5551.5|5548.7|5551.5|5548.7|5550.5|5547.7|4
1610706630000|2021-01-15 10:30:30|5551.9|5549.1|5552.2|5549.4|5552.2|5549.4|5551.9|5549.1|3
1610706640000|2021-01-15 10:30:40|5551.9|5549.1|5552.5|5549.7|5552.5|5549.7|5551.9|5549.1|61
1610706650000|2021-01-15 10:30:50|5553.5|5550.7|5553.5|5550.7|5553.5|5550.7|5553.5|5550.7|57
1610706660000|2021-01-15 10:31:00|||||||||12
1610706670000|2021-01-15 10:31:10|5553.8|5551|5554.7|5551.9|5554.9|5552.1|5553.8|5551|65
1610706680000|2021-01-15 10:31:20|5554.5|5551.7|5555.7|5552.9|5555.8|5552.9|5554.5|5551.7|162
1610706690000|2021-01-15 10:31:30|5555.9|5553.1|5555.5|5552.7|5556.2|5553.4|5555.5|5552.7|6
1610706700000|2021-01-15 10:31:40|5555.2|5552.4|5555.8|5553|5556.2|5553.4|5554.5|5551.7|21
1610706710000|2021-01-15 10:31:50|5555.7|5552.9|5555.5|5552.7|5556.2|5553.4|5555.5|5552.7|2
1610706720000|2021-01-15 10:32:00|5555.2|5552.4|5553.5|5550.7|5555.2|5552.4|5553.5|5550.7|57
1610706730000|2021-01-15 10:32:10|5552.9|5550.1|5554.2|5551.4|5554.2|5551.4|5552.5|5549.7|21
1610706740000|2021-01-15 10:32:20|5553.9|5551.1|5553.9|5551.1|5553.9|5551.1|5553.5|5550.7|9
1610706750000|2021-01-15 10:32:30|||||||||2
1610706760000|2021-01-15 10:32:40|5553.7|5550.9|5553.9|5551.1|5554.2|5551.4|5553.7|5550.9|8
1610706770000|2021-01-15 10:32:50|5554.5|5551.7|5554.2|5551.4|5554.5|5551.7|5554.2|5551.4|36
1610706780000|2021-01-15 10:33:00|5554.5|5551.7|5554.2|5551.4|5554.9|5552.1|5553.7|5550.9|31
1610706790000|2021-01-15 10:33:10|5553.7|5550.9|5553.5|5550.7|5553.9|5551.1|5552.2|5549.4|16
1610706800000|2021-01-15 10:33:20|5553|5550.2|5552.2|5549.4|5553.2|5550.4|5552.2|5549.4|5
1610706810000|2021-01-15 10:33:30|5552.5|5549.7|5552.9|5550.1|5552.9|5550.1|5552.5|5549.7|7
1610706820000|2021-01-15 10:33:40|5553.2|5550.4|5553.5|5550.7|5553.9|5551.1|5553.2|5550.4|16
1610706840000|2021-01-15 10:34:00|5553.2|5550.4|5555.9|5553.1|5556.5|5553.7|5553.2|5550.4|32
1610706850000|2021-01-15 10:34:10|5556.2|5553.4|5556.7|5553.9|5556.9|5554.1|5555.9|5553.1|149
1610706860000|2021-01-15 10:34:20|5556.5|5553.7|5556.2|5553.4|5556.5|5553.7|5556.2|5553.4|2
1610706880000|2021-01-15 10:34:40|5556.5|5553.7|5556.5|5553.7|5556.7|5553.9|5556.5|5553.7|60
1610706890000|2021-01-15 10:34:50|5556.2|5553.4|5555.5|5552.7|5556.2|5553.4|5555.5|5552.7|2
1610706900000|2021-01-15 10:35:00|5554.9|5552.1|5556.5|5553.7|5556.5|5553.7|5554.5|5551.7|20
1610706910000|2021-01-15 10:35:10|5556.2|5553.4|5555.7|5552.9|5556.2|5553.4|5555.5|5552.7|7
1610706920000|2021-01-15 10:35:20|5556.2|5553.4|5555.5|5552.7|5556.2|5553.4|5555.5|5552.7|7
1610706930000|2021-01-15 10:35:30|5555.7|5552.9|5555.7|5552.9|5556.5|5553.7|5555.7|5552.9|5
1610706940000|2021-01-15 10:35:40|5555.9|5553.1|5555.9|5553.1|5555.9|5553.1|5555.9|5553.1|0
1610706950000|2021-01-15 10:35:50|5556.5|5553.7|5556.5|5553.7|5556.5|5553.7|5556.5|5553.7|40
1610706960000|2021-01-15 10:36:00|5557.5|5554.7|5556.9|5554.1|5557.5|5554.7|5556.7|5553.9|29
1610706970000|2021-01-15 10:36:10|5557.2|5554.4|5556.9|5554.1|5557.2|5554.4|5556.5|5553.7|12
1610706980000|2021-01-15 10:36:20|5556.7|5553.9|5556.9|5554.1|5556.9|5554.1|5556.7|5553.9|1
1610706990000|2021-01-15 10:36:30|5557.2|5554.4|5557.2|5554.4|5557.8|5555|5556.5|5553.7|122
1610707000000|2021-01-15 10:36:40|5556.7|5553.9|5556.9|5554.1|5556.9|5554.1|5556.7|5553.9|23
1610707010000|2021-01-15 10:36:50|5556.5|5553.7|5557.2|5554.4|5557.2|5554.4|5556.5|5553.7|211
1610707020000|2021-01-15 10:37:00|5556.9|5554.1|5557.7|5554.9|5557.7|5554.9|5555.5|5552.7|53
1610707030000|2021-01-15 10:37:10|5557.5|5554.7|5557.2|5554.4|5557.7|5554.9|5556.9|5554.1|7
1610707040000|2021-01-15 10:37:20|5556.9|5554.1|5556.7|5553.9|5556.9|5554.1|5556.7|5553.9|5
1610707050000|2021-01-15 10:37:30|5556.9|5554.1|5556.7|5553.9|5556.9|5554.1|5556.7|5553.9|3
1610707060000|2021-01-15 10:37:40|5557.9|5555.1|5557.2|5554.4|5557.9|5555.1|5557.2|5554.4|39
1610707070000|2021-01-15 10:37:50|5557.5|5554.7|5557.5|5554.7|5557.5|5554.7|5557.5|5554.7|23
1610707080000|2021-01-15 10:38:00|5557.2|5554.4|5556.7|5553.9|5557.2|5554.4|5556.5|5553.7|19
1610707090000|2021-01-15 10:38:10|5556.9|5554.1|5556.7|5553.9|5557.2|5554.4|5556.7|5553.9|3
1610707100000|2021-01-15 10:38:20|5556.5|5553.7|5557.2|5554.4|5557.2|5554.4|5556.5|5553.7|3
1610707110000|2021-01-15 10:38:30|5556.9|5554.1|5556.5|5553.7|5556.9|5554.1|5556.5|5553.7|0
1610707120000|2021-01-15 10:38:40|||||||||5
1610707130000|2021-01-15 10:38:50|5556.2|5553.4|5556.5|5553.7|5556.9|5554.1|5554.5|5551.7|47
1610707140000|2021-01-15 10:39:00|5555.6|5552.8|5554.5|5551.7|5555.6|5552.8|5554.5|5551.7|21
1610707150000|2021-01-15 10:39:10|5554.7|5551.9|5555.2|5552.4|5555.2|5552.4|5554.5|5551.7|21
1610707160000|2021-01-15 10:39:20|5554.2|5551.4|5553.7|5550.9|5554.9|5552.1|5553.5|5550.7|91
1610707170000|2021-01-15 10:39:30|5553.9|5551.1|5554.2|5551.4|5554.2|5551.4|5553.9|5551.1|2
1610707180000|2021-01-15 10:39:40|5554.5|5551.7|5554.5|5551.7|5554.5|5551.7|5554.5|5551.7|6
1610707190000|2021-01-15 10:39:50|5553.7|5550.9|5553.9|5551.1|5553.9|5551.1|5553.7|5550.9|10
1610707200000|2021-01-15 10:40:00|5553.5|5550.7|5553.5|5550.7|5553.5|5550.7|5553.2|5550.4|46
1610707210000|2021-01-15 10:40:10|5553.2|5550.4|5553.2|5550.4|5553.2|5550.4|5552.7|5549.9|26
1610707220000|2021-01-15 10:40:20|5553|5550.2|5553|5550.2|5553.2|5550.4|5553|5550.2|10
1610707230000|2021-01-15 10:40:30|5552.7|5549.9|5553.2|5550.4|5553.2|5550.4|5552.7|5549.9|11
1610707240000|2021-01-15 10:40:40|5553.5|5550.7|5553.5|5550.7|5553.5|5550.7|5553.5|5550.7|13
1610707250000|2021-01-15 10:40:50|5554.1|5551.3|5556.7|5553.9|5556.7|5553.9|5554.1|5551.3|54
1610707260000|2021-01-15 10:41:00|5556.5|5553.7|5556.2|5553.4|5556.5|5553.7|5556|5553.2|48
1610707270000|2021-01-15 10:41:10|||||||||2
1610707290000|2021-01-15 10:41:30|5556.5|5553.7|5556.2|5553.4|5556.5|5553.7|5556|5553.2|0
1610707300000|2021-01-15 10:41:40|5556.9|5554.1|5557.2|5554.4|5557.2|5554.4|5556.9|5554.1|15
1610707320000|2021-01-15 10:42:00|5557.5|5554.7|5557.2|5554.4|5557.5|5554.7|5556.5|5553.7|3
1610707330000|2021-01-15 10:42:10|5557|5554.2|5557|5554.2|5557.2|5554.4|5557|5554.2|0
1610707340000|2021-01-15 10:42:20|5557.2|5554.4|5557.2|5554.4|5557.5|5554.7|5557.2|5554.4|2
1610707350000|2021-01-15 10:42:30|5557|5554.2|5556.5|5553.7|5557|5554.2|5556.5|5553.7|27
1610707360000|2021-01-15 10:42:40|5556.2|5553.4|5556|5553.2|5556.2|5553.4|5555.7|5552.9|4
1610707370000|2021-01-15 10:42:50|5555.7|5552.9|5555.7|5552.9|5555.7|5552.9|5555.7|5552.9|2
1610707380000|2021-01-15 10:43:00|5555.9|5553.1|5555.7|5552.9|5556.2|5553.4|5555.5|5552.7|67
1610707390000|2021-01-15 10:43:10|5555.5|5552.7|5555.7|5552.9|5556.2|5553.4|5555.5|5552.7|5
1610707400000|2021-01-15 10:43:20|5555.5|5552.7|5554.7|5551.9|5555.5|5552.7|5554.5|5551.7|5
1610707410000|2021-01-15 10:43:30|5555|5552.2|5555.5|5552.7|5555.5|5552.7|5555|5552.2|0
1610707420000|2021-01-15 10:43:40|5555.1|5552.3|5553.5|5550.7|5555.1|5552.3|5553.5|5550.7|180
1610707430000|2021-01-15 10:43:50|5552.5|5549.7|5553.3|5550.5|5553.5|5550.7|5552.5|5549.7|19
1610707440000|2021-01-15 10:44:00|5553|5550.2|5553|5550.2|5553.5|5550.7|5552.5|5549.7|34
1610707460000|2021-01-15 10:44:20|5552.8|5550|5552.3|5549.5|5552.8|5550|5552.1|5549.3|16
1610707470000|2021-01-15 10:44:30|5552.5|5549.7|5551.5|5548.7|5552.5|5549.7|5551.5|5548.7|1
1610707480000|2021-01-15 10:44:40|5551.1|5548.3|5550.3|5547.5|5551.1|5548.3|5550.3|5547.5|25
1610707490000|2021-01-15 10:44:50|5550.5|5547.7|5550.3|5547.5|5551.5|5548.7|5550.3|5547.5|37
1610707500000|2021-01-15 10:45:00|5550.5|5547.7|5550.3|5547.5|5550.5|5547.7|5550.3|5547.5|70
1610707510000|2021-01-15 10:45:10|5550.5|5547.7|5550.5|5547.7|5550.5|5547.7|5550.3|5547.5|11
1610707520000|2021-01-15 10:45:20|5550.8|5548|5551.5|5548.7|5551.5|5548.7|5550.8|5548|7
1610707530000|2021-01-15 10:45:30|5551.3|5548.5|5552.5|5549.7|5552.5|5549.7|5551.3|5548.5|11
1610707540000|2021-01-15 10:45:40|5552.2|5549.4|5551.8|5549|5552.2|5549.4|5551.8|5549|3
1610707560000|2021-01-15 10:46:00|5551.5|5548.7|5550.5|5547.7|5551.5|5548.7|5550.5|5547.7|8
1610707570000|2021-01-15 10:46:10|5550.3|5547.5|5549.3|5546.5|5550.3|5547.5|5549.1|5546.3|11
1610707580000|2021-01-15 10:46:20|5549.5|5546.7|5551|5548.2|5551.5|5548.7|5549.5|5546.7|132
1610707590000|2021-01-15 10:46:30|5551.2|5548.4|5551.5|5548.7|5551.5|5548.7|5551|5548.2|3
1610707600000|2021-01-15 10:46:40|||||||||1
1610707620000|2021-01-15 10:47:00|5551|5548.2|5550.3|5547.5|5551|5548.2|5550.1|5547.3|13
1610707630000|2021-01-15 10:47:10|5550.5|5547.7|5550.5|5547.7|5550.8|5548|5550.1|5547.3|8
1610707640000|2021-01-15 10:47:20|5551.5|5548.7|5550.8|5548|5551.8|5549|5550.8|5548|12
1610707650000|2021-01-15 10:47:30|||||||||24
1610707670000|2021-01-15 10:47:50|5551.1|5548.3|5550.2|5547.4|5551.1|5548.3|5550.2|5547.4|29
1610707680000|2021-01-15 10:48:00|5550.5|5547.7|5550|5547.2|5550.5|5547.7|5550|5547.2|16
1610707690000|2021-01-15 10:48:10|5550.2|5547.4|5552.5|5549.7|5552.5|5549.7|5549.8|5547|103
1610707700000|2021-01-15 10:48:20|5552.7|5549.9|5552.5|5549.7|5552.7|5549.9|5552.5|5549.7|1
1610707710000|2021-01-15 10:48:30|5552.2|5549.4|5552.5|5549.7|5552.5|5549.7|5552.2|5549.4|1
1610707720000|2021-01-15 10:48:40|5552.2|5549.4|5552.5|5549.7|5552.5|5549.7|5552.2|5549.4|10
1610707730000|2021-01-15 10:48:50|5552.2|5549.4|5550.8|5548|5552.2|5549.4|5550.8|5548|1
1610707740000|2021-01-15 10:49:00|5550.5|5547.7|5551.5|5548.7|5551.5|5548.7|5550.5|5547.7|51
1610707750000|2021-01-15 10:49:10|||||||||1
1610707760000|2021-01-15 10:49:20|5551.2|5548.4|5550.5|5547.7|5551.2|5548.4|5550.5|5547.7|7
1610707770000|2021-01-15 10:49:30|5549.7|5546.9|5549.5|5546.7|5549.7|5546.9|5549.5|5546.7|1
1610707790000|2021-01-15 10:49:50|5549.8|5547|5550.5|5547.7|5550.5|5547.7|5549.8|5547|4
1610707800000|2021-01-15 10:50:00|5550.3|5547.5|5549.8|5547|5550.5|5547.7|5549.8|5547|10
1610707810000|2021-01-15 10:50:10|5549.5|5546.7|5547.2|5544.4|5549.5|5546.7|5547.2|5544.4|18
1610707820000|2021-01-15 10:50:20|5547.5|5544.7|5548.1|5545.3|5548.1|5545.3|5547.5|5544.7|7
1610707830000|2021-01-15 10:50:30|5547.5|5544.7|5547.5|5544.7|5547.5|5544.7|5547.5|5544.7|0
1610707840000|2021-01-15 10:50:40|5546.9|5544.1|5547.8|5545|5548.5|5545.7|5546.5|5543.7|12
1610707850000|2021-01-15 10:50:50|5547.3|5544.5|5548.5|5545.7|5548.5|5545.7|5547.3|5544.5|3
1610707860000|2021-01-15 10:51:00|5547.9|5545.1|5547.5|5544.7|5547.9|5545.1|5547.5|5544.7|15
1610707870000|2021-01-15 10:51:10|5547|5544.2|5546.7|5543.9|5547.2|5544.4|5546.5|5543.7|4
1610707880000|2021-01-15 10:51:20|5546.5|5543.7|5546.5|5543.7|5547.5|5544.7|5546.5|5543.7|13
1610707890000|2021-01-15 10:51:30|5546.7|5543.9|5545.5|5542.7|5546.7|5543.9|5545.5|5542.7|12
1610707900000|2021-01-15 10:51:40|5545.7|5542.9|5545.5|5542.7|5545.7|5542.9|5545.5|5542.7|5
1610707910000|2021-01-15 10:51:50|5545.7|5542.9|5545.5|5542.7|5545.7|5542.9|5545.5|5542.7|3
1610707920000|2021-01-15 10:52:00|5545|5542.2|5544.7|5541.9|5545.3|5542.5|5544.7|5541.9|15
1610707930000|2021-01-15 10:52:10|5543.9|5541.1|5543.7|5540.9|5543.9|5541.1|5542.5|5539.7|28
1610707940000|2021-01-15 10:52:20|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|10
1610707950000|2021-01-15 10:52:30|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|5542.3|5539.5|4
1610707960000|2021-01-15 10:52:40|5542.1|5539.3|5542.5|5539.7|5542.5|5539.7|5542.1|5539.3|103
1610707970000|2021-01-15 10:52:50|5542.3|5539.5|5542.5|5539.7|5542.5|5539.7|5542.3|5539.5|2
1610707980000|2021-01-15 10:53:00|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|5543.3|5540.5|44
1610707990000|2021-01-15 10:53:10|||||||||2
1610708000000|2021-01-15 10:53:20|5543.3|5540.5|5543.3|5540.5|5543.3|5540.5|5543.3|5540.5|2
1610708010000|2021-01-15 10:53:30|5543|5540.2|5543.5|5540.7|5543.5|5540.7|5543|5540.2|12
1610708040000|2021-01-15 10:54:00|||||||||7
1610708060000|2021-01-15 10:54:20|5543.1|5540.3|5543.5|5540.7|5543.5|5540.7|5543.1|5540.3|7
1610708080000|2021-01-15 10:54:40|5543.3|5540.5|5543.1|5540.3|5543.3|5540.5|5543.1|5540.3|2
1610708090000|2021-01-15 10:54:50|5542.5|5539.7|5542.3|5539.5|5542.5|5539.7|5542.1|5539.3|14
1610708100000|2021-01-15 10:55:00|5542.1|5539.3|5542.1|5539.3|5542.1|5539.3|5542.1|5539.3|7
1610708110000|2021-01-15 10:55:10|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|5541.1|5538.3|8
1610708120000|2021-01-15 10:55:20|5541.1|5538.3|5541.3|5538.5|5541.3|5538.5|5541.1|5538.3|1
1610708130000|2021-01-15 10:55:30|5541.5|5538.7|5540.1|5537.3|5541.5|5538.7|5540.1|5537.3|22
1610708140000|2021-01-15 10:55:40|5539.5|5536.7|5539.5|5536.7|5539.8|5537|5539.5|5536.7|43
1610708150000|2021-01-15 10:55:50|5539.1|5536.3|5540.5|5537.7|5540.5|5537.7|5539.1|5536.3|144
1610708160000|2021-01-15 10:56:00|5540.8|5538|5539.8|5537|5540.8|5538|5539.8|5537|12
1610708170000|2021-01-15 10:56:10|5540.1|5537.3|5539.8|5537|5540.1|5537.3|5539.8|5537|9
1610708180000|2021-01-15 10:56:20|5539.5|5536.7|5539.5|5536.7|5539.5|5536.7|5539.5|5536.7|3
1610708190000|2021-01-15 10:56:30|5540.1|5537.3|5540.1|5537.3|5540.1|5537.3|5540.1|5537.3|9
1610708200000|2021-01-15 10:56:40|5539.8|5537|5540.1|5537.3|5540.1|5537.3|5539.8|5537|17
1610708210000|2021-01-15 10:56:50|5539.8|5537|5539.5|5536.7|5539.8|5537|5539.5|5536.7|58
1610708220000|2021-01-15 10:57:00|5539.1|5536.3|5539.5|5536.7|5539.5|5536.7|5538.8|5536|60
1610708230000|2021-01-15 10:57:10|5539.8|5537|5540.5|5537.7|5540.5|5537.7|5539.8|5537|61
1610708240000|2021-01-15 10:57:20|5540|5537.2|5540.5|5537.7|5540.5|5537.7|5539.8|5537|52
1610708250000|2021-01-15 10:57:30|5540.1|5537.3|5540.5|5537.7|5540.5|5537.7|5539.8|5537|102
1610708260000|2021-01-15 10:57:40|||||||||2
1610708270000|2021-01-15 10:57:50|||||||||11
1610708280000|2021-01-15 10:58:00|||||||||6
1610708290000|2021-01-15 10:58:10|5540.9|5538.1|5543.3|5540.5|5543.5|5540.7|5540.9|5538.1|26
1610708300000|2021-01-15 10:58:20|5543.1|5540.3|5543.5|5540.7|5544.5|5541.7|5543.1|5540.3|53
1610708310000|2021-01-15 10:58:30|5543.3|5540.5|5544.5|5541.7|5544.5|5541.7|5543.3|5540.5|19
1610708320000|2021-01-15 10:58:40|5543.8|5541|5543.1|5540.3|5543.8|5541|5543.1|5540.3|10
1610708330000|2021-01-15 10:58:50|5542.8|5540|5542.8|5540|5542.8|5540|5542.8|5540|2
1610708340000|2021-01-15 10:59:00|5542.5|5539.7|5543.5|5540.7|5543.5|5540.7|5542.5|5539.7|33
1610708350000|2021-01-15 10:59:10|5543.3|5540.5|5544|5541.2|5544|5541.2|5542.8|5540|223
1610708360000|2021-01-15 10:59:20|5543.8|5541|5543.3|5540.5|5543.8|5541|5543.1|5540.3|5
1610708370000|2021-01-15 10:59:30|5543.1|5540.3|5543.8|5541|5543.8|5541|5543.1|5540.3|1
1610708380000|2021-01-15 10:59:40|5543.5|5540.7|5543.1|5540.3|5543.5|5540.7|5543.1|5540.3|3
1610708390000|2021-01-15 10:59:50|5542.8|5540|5543.1|5540.3|5543.1|5540.3|5542.3|5539.5|6
1610708400000|2021-01-15 11:00:00|5542.8|5540|5543.5|5540.7|5543.5|5540.7|5542.8|5540|52
1610708410000|2021-01-15 11:00:10|5543.8|5541|5543.8|5541|5544.1|5541.3|5543.8|5541|10
1610708420000|2021-01-15 11:00:20|||||||||3
1610708430000|2021-01-15 11:00:30|5544.1|5541.3|5543.8|5541|5544.3|5541.5|5543.8|5541|1
1610708440000|2021-01-15 11:00:40|5544.1|5541.3|5544.5|5541.7|5544.5|5541.7|5544.1|5541.3|13
1610708450000|2021-01-15 11:00:50|5544.3|5541.5|5544.5|5541.7|5544.5|5541.7|5544.3|5541.5|1
1610708460000|2021-01-15 11:01:00|5544.1|5541.3|5542.1|5539.3|5544.1|5541.3|5542.1|5539.3|32
1610708470000|2021-01-15 11:01:10|5541.8|5539|5540.5|5537.7|5541.8|5539|5540.5|5537.7|16
1610708480000|2021-01-15 11:01:20|5540.8|5538|5541.8|5539|5542.1|5539.3|5540.1|5537.3|131
1610708490000|2021-01-15 11:01:30|5542.1|5539.3|5541.8|5539|5542.1|5539.3|5541.8|5539|6
1610708500000|2021-01-15 11:01:40|5541.5|5538.7|5542.5|5539.7|5542.8|5540|5541.3|5538.5|28
1610708510000|2021-01-15 11:01:50|5543.5|5540.7|5542.8|5540|5543.5|5540.7|5542.1|5539.3|41
1610708520000|2021-01-15 11:02:00|5542.5|5539.7|5541.8|5539|5542.8|5540|5541.8|5539|25
1610708530000|2021-01-15 11:02:10|5541.1|5538.3|5541.8|5539|5541.8|5539|5541.1|5538.3|8
1610708540000|2021-01-15 11:02:20|5542.1|5539.3|5542.1|5539.3|5542.1|5539.3|5542.1|5539.3|5
1610708550000|2021-01-15 11:02:30|5541.9|5539.1|5541.3|5538.5|5541.9|5539.1|5541.1|5538.3|29
1610708560000|2021-01-15 11:02:40|5541.5|5538.7|5541.3|5538.5|5541.8|5539|5540.8|5538|3
1610708570000|2021-01-15 11:02:50|5541.8|5539|5541.3|5538.5|5541.8|5539|5541.3|5538.5|0
1610708580000|2021-01-15 11:03:00|5541.5|5538.7|5539.5|5536.7|5541.5|5538.7|5539.5|5536.7|80
1610708590000|2021-01-15 11:03:10|5539.8|5537|5541.3|5538.5|5541.3|5538.5|5539.8|5537|98
1610708600000|2021-01-15 11:03:20|5540.8|5538|5541.3|5538.5|5541.5|5538.7|5540.8|5538|1
1610708610000|2021-01-15 11:03:30|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|5541.3|5538.5|9
1610708630000|2021-01-15 11:03:50|5541.2|5538.4|5541.1|5538.3|5541.2|5538.4|5540.8|5538|2
1610708640000|2021-01-15 11:04:00|5540.8|5538|5540.8|5538|5540.8|5538|5540.8|5538|8
1610708650000|2021-01-15 11:04:10|5541.1|5538.3|5541.1|5538.3|5541.5|5538.7|5541.1|5538.3|11
1610708660000|2021-01-15 11:04:20|5540.8|5538|5540.8|5538|5540.8|5538|5540.8|5538|2
1610708670000|2021-01-15 11:04:30|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|38
1610708680000|2021-01-15 11:04:40|5541.8|5539|5541.8|5539|5541.8|5539|5541.8|5539|12
1610708690000|2021-01-15 11:04:50|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|5541.8|5539|29
1610708700000|2021-01-15 11:05:00|5542.1|5539.3|5541.8|5539|5542.2|5539.4|5541.8|5539|10
1610708710000|2021-01-15 11:05:10|5541.5|5538.7|5542.2|5539.4|5542.5|5539.7|5541.5|5538.7|44
1610708720000|2021-01-15 11:05:20|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|4
1610708740000|2021-01-15 11:05:40|||||||||10
1610708750000|2021-01-15 11:05:50|5542.8|5540|5543.5|5540.7|5543.5|5540.7|5542.8|5540|23
1610708760000|2021-01-15 11:06:00|5543.1|5540.3|5543.5|5540.7|5543.5|5540.7|5543.1|5540.3|47
1610708770000|2021-01-15 11:06:10|5543.1|5540.3|5543.5|5540.7|5543.5|5540.7|5543.1|5540.3|54
1610708780000|2021-01-15 11:06:20|||||||||6
1610708790000|2021-01-15 11:06:30|5543.3|5540.5|5543.5|5540.7|5543.5|5540.7|5542.8|5540|22
1610708800000|2021-01-15 11:06:40|5543.3|5540.5|5542.8|5540|5543.3|5540.5|5542.8|5540|14
1610708810000|2021-01-15 11:06:50|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|1
1610708820000|2021-01-15 11:07:00|||||||||20
1610708830000|2021-01-15 11:07:10|||||||||6
1610708840000|2021-01-15 11:07:20|||||||||12
1610708850000|2021-01-15 11:07:30|5542.8|5540|5543.5|5540.7|5543.5|5540.7|5542.8|5540|4
1610708860000|2021-01-15 11:07:40|5542.8|5540|5542.5|5539.7|5542.8|5540|5542.5|5539.7|3
1610708870000|2021-01-15 11:07:50|5543.1|5540.3|5543.5|5540.7|5543.5|5540.7|5543.1|5540.3|1
1610708880000|2021-01-15 11:08:00|5543.3|5540.5|5543.1|5540.3|5543.5|5540.7|5543.1|5540.3|9
1610708890000|2021-01-15 11:08:10|5542.8|5540|5542.8|5540|5542.8|5540|5542.8|5540|0
1610708900000|2021-01-15 11:08:20|5542.5|5539.7|5543.3|5540.5|5543.3|5540.5|5542.5|5539.7|39
1610708910000|2021-01-15 11:08:30|5543.1|5540.3|5542.8|5540|5543.1|5540.3|5542.8|5540|4
1610708930000|2021-01-15 11:08:50|5542.5|5539.7|5543.5|5540.7|5543.5|5540.7|5542.5|5539.7|26
1610708940000|2021-01-15 11:09:00|||||||||12
1610708950000|2021-01-15 11:09:10|5543.9|5541.1|5546.5|5543.7|5547.5|5544.7|5543.9|5541.1|120
1610708960000|2021-01-15 11:09:20|5546.8|5544|5546.8|5544|5546.8|5544|5546.8|5544|10
1610708970000|2021-01-15 11:09:30|5546.5|5543.7|5546.5|5543.7|5546.5|5543.7|5546.3|5543.5|2
1610708980000|2021-01-15 11:09:40|5546.8|5544|5547.3|5544.5|5547.5|5544.7|5546.5|5543.7|87
1610708990000|2021-01-15 11:09:50|5547.1|5544.3|5547.3|5544.5|5547.3|5544.5|5547.1|5544.3|3
1610709000000|2021-01-15 11:10:00|5547.1|5544.3|5545.8|5543|5547.1|5544.3|5545.8|5543|9
1610709010000|2021-01-15 11:10:10|5546.1|5543.3|5546.8|5544|5546.8|5544|5546.1|5543.3|8
1610709020000|2021-01-15 11:10:20|5546.5|5543.7|5546.5|5543.7|5546.8|5544|5546.5|5543.7|3
1610709030000|2021-01-15 11:10:30|5546.2|5543.4|5546.5|5543.7|5546.8|5544|5545.8|5543|8
1610709040000|2021-01-15 11:10:40|5546.8|5544|5546.8|5544|5546.8|5544|5546.8|5544|0
1610709050000|2021-01-15 11:10:50|||||||||7
1610709060000|2021-01-15 11:11:00|5546.1|5543.3|5546.5|5543.7|5546.5|5543.7|5546.1|5543.3|14
1610709070000|2021-01-15 11:11:10|5546.8|5544|5546.8|5544|5546.8|5544|5546.8|5544|6
1610709080000|2021-01-15 11:11:20|5546.5|5543.7|5546.5|5543.7|5546.5|5543.7|5546.3|5543.5|9
1610709090000|2021-01-15 11:11:30|5546.8|5544|5546.1|5543.3|5546.8|5544|5546.1|5543.3|2
1610709100000|2021-01-15 11:11:40|5545.1|5542.3|5545.1|5542.3|5545.1|5542.3|5545.1|5542.3|2
1610709110000|2021-01-15 11:11:50|5544.8|5542|5544.8|5542|5544.8|5542|5544.8|5542|2
1610709120000|2021-01-15 11:12:00|5545.2|5542.4|5544.8|5542|5545.3|5542.5|5544.8|5542|27
1610709130000|2021-01-15 11:12:10|5545.3|5542.5|5545.5|5542.7|5545.5|5542.7|5545.3|5542.5|2
1610709140000|2021-01-15 11:12:20|5545.3|5542.5|5545.3|5542.5|5545.5|5542.7|5544.8|5542|6
1610709150000|2021-01-15 11:12:30|||||||||1
1610709160000|2021-01-15 11:12:40|5544.8|5542|5544.3|5541.5|5544.8|5542|5544.1|5541.3|7
1610709170000|2021-01-15 11:12:50|5544.5|5541.7|5544.5|5541.7|5544.8|5542|5544.3|5541.5|8
1610709180000|2021-01-15 11:13:00|5544.3|5541.5|5543.5|5540.7|5544.3|5541.5|5543.5|5540.7|102
1610709190000|2021-01-15 11:13:10|5544.5|5541.7|5545.3|5542.5|5545.3|5542.5|5544.5|5541.7|18
1610709200000|2021-01-15 11:13:20|5546.2|5543.4|5547.5|5544.7|5547.5|5544.7|5546.2|5543.4|620
1610709210000|2021-01-15 11:13:30|5547|5544.2|5547.2|5544.4|5547.5|5544.7|5547|5544.2|3
1610709220000|2021-01-15 11:13:40|5547.5|5544.7|5547.5|5544.7|5547.5|5544.7|5547.5|5544.7|3
1610709230000|2021-01-15 11:13:50|5548|5545.2|5547.5|5544.7|5548|5545.2|5546.5|5543.7|8
1610709240000|2021-01-15 11:14:00|5546.5|5543.7|5548.5|5545.7|5548.5|5545.7|5546.5|5543.7|18
1610709250000|2021-01-15 11:14:10|||||||||3
1610709260000|2021-01-15 11:14:20|5548|5545.2|5547.5|5544.7|5548|5545.2|5547.5|5544.7|4
1610709270000|2021-01-15 11:14:30|5547.8|5545|5548.5|5545.7|5548.5|5545.7|5547.8|5545|2
1610709290000|2021-01-15 11:14:50|||||||||7
1610709300000|2021-01-15 11:15:00|5549.5|5546.7|5549.2|5546.4|5549.5|5546.7|5549|5546.2|28
1610709310000|2021-01-15 11:15:10|5549.5|5546.7|5549.5|5546.7|5549.5|5546.7|5549.5|5546.7|0
1610709320000|2021-01-15 11:15:20|5550.2|5547.4|5550.2|5547.4|5550.5|5547.7|5550.2|5547.4|27
1610709330000|2021-01-15 11:15:30|5550.5|5547.7|5550.5|5547.7|5550.9|5548.1|5550.5|5547.7|35
1610709340000|2021-01-15 11:15:40|5551.2|5548.4|5549.2|5546.4|5551.5|5548.7|5549.2|5546.4|29
1610709350000|2021-01-15 11:15:50|5549.5|5546.7|5550.5|5547.7|5550.7|5547.9|5549.5|5546.7|10
1610709360000|2021-01-15 11:16:00|5550.2|5547.4|5550.2|5547.4|5550.2|5547.4|5550.2|5547.4|16
1610709370000|2021-01-15 11:16:10|5549.5|5546.7|5548.8|5546|5549.5|5546.7|5548.5|5545.7|58
1610709380000|2021-01-15 11:16:20|5548.2|5545.4|5547.5|5544.7|5548.2|5545.4|5547.5|5544.7|1
1610709390000|2021-01-15 11:16:30|5547|5544.2|5547|5544.2|5547|5544.2|5547|5544.2|3
1610709400000|2021-01-15 11:16:40|5547.2|5544.4|5547.5|5544.7|5547.5|5544.7|5547.2|5544.4|0
1610709410000|2021-01-15 11:16:50|5547.1|5544.3|5546.7|5543.9|5547.1|5544.3|5546.5|5543.7|7
1610709420000|2021-01-15 11:17:00|5546.5|5543.7|5546.5|5543.7|5546.5|5543.7|5546.5|5543.7|6
1610709430000|2021-01-15 11:17:10|5547.3|5544.5|5546.5|5543.7|5547.3|5544.5|5546.5|5543.7|7
1610709440000|2021-01-15 11:17:20|5546.7|5543.9|5547|5544.2|5547.5|5544.7|5546.7|5543.9|5
1610709450000|2021-01-15 11:17:30|5547.2|5544.4|5547.5|5544.7|5547.5|5544.7|5547.2|5544.4|20
1610709460000|2021-01-15 11:17:40|5547.1|5544.3|5546|5543.2|5547.1|5544.3|5546|5543.2|5
1610709470000|2021-01-15 11:17:50|5545.5|5542.7|5545|5542.2|5545.5|5542.7|5544.5|5541.7|6
1610709480000|2021-01-15 11:18:00|5544.8|5542|5544.2|5541.4|5544.8|5542|5543.5|5540.7|17
1610709490000|2021-01-15 11:18:10|5544.8|5542|5544.5|5541.7|5545.5|5542.7|5544.5|5541.7|3
1610709500000|2021-01-15 11:18:20|5544|5541.2|5544|5541.2|5544|5541.2|5544|5541.2|2
1610709510000|2021-01-15 11:18:30|5544.5|5541.7|5544.5|5541.7|5544.5|5541.7|5544.5|5541.7|8
1610709520000|2021-01-15 11:18:40|5544.8|5542|5545.2|5542.4|5545.5|5542.7|5544.5|5541.7|5
1610709530000|2021-01-15 11:18:50|5545|5542.2|5543.5|5540.7|5545|5542.2|5543.5|5540.7|2
1610709540000|2021-01-15 11:19:00|5543.7|5540.9|5542.9|5540.1|5543.7|5540.9|5542.9|5540.1|30
1610709550000|2021-01-15 11:19:10|||||||||12
1610709560000|2021-01-15 11:19:20|5543.5|5540.7|5541.5|5538.7|5543.5|5540.7|5541.5|5538.7|51
1610709570000|2021-01-15 11:19:30|5541.7|5538.9|5541.5|5538.7|5541.8|5539|5541.5|5538.7|6
1610709580000|2021-01-15 11:19:40|5542.2|5539.4|5542.2|5539.4|5542.2|5539.4|5542.2|5539.4|8
1610709590000|2021-01-15 11:19:50|5542.5|5539.7|5541.7|5538.9|5542.5|5539.7|5541.7|5538.9|3
1610709600000|2021-01-15 11:20:00|5541.5|5538.7|5541.7|5538.9|5541.7|5538.9|5541.5|5538.7|8
1610709610000|2021-01-15 11:20:10|5542.2|5539.4|5542.9|5540.1|5542.9|5540.1|5542|5539.2|58
1610709620000|2021-01-15 11:20:20|5543.2|5540.4|5543|5540.2|5543.2|5540.4|5542.5|5539.7|2
1610709630000|2021-01-15 11:20:30|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|1
1610709660000|2021-01-15 11:21:00|5543|5540.2|5543|5540.2|5543|5540.2|5543|5540.2|19
1610709670000|2021-01-15 11:21:10|5543.2|5540.4|5543.5|5540.7|5543.5|5540.7|5543.2|5540.4|4
1610709680000|2021-01-15 11:21:20|5544.5|5541.7|5544.5|5541.7|5544.5|5541.7|5544.5|5541.7|14
1610709690000|2021-01-15 11:21:30|5544|5541.2|5544.5|5541.7|5544.5|5541.7|5543.5|5540.7|17
1610709700000|2021-01-15 11:21:40|5544|5541.2|5543.5|5540.7|5544.2|5541.4|5543.5|5540.7|3
1610709710000|2021-01-15 11:21:50|5543.7|5540.9|5543.7|5540.9|5544|5541.2|5543.5|5540.7|4
1610709720000|2021-01-15 11:22:00|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|5542.5|5539.7|31
1610709730000|2021-01-15 11:22:10|5544.1|5541.3|5544.5|5541.7|5544.5|5541.7|5544.1|5541.3|1
1610709740000|2021-01-15 11:22:20|5544.2|5541.4|5542.5|5539.7|5544.2|5541.4|5542.5|5539.7|2
1610709760000|2021-01-15 11:22:40|||||||||1
1610709770000|2021-01-15 11:22:50|||||||||7
1610709780000|2021-01-15 11:23:00|||||||||11
1610709790000|2021-01-15 11:23:10|5542.9|5540.1|5544.2|5541.4|5544.2|5541.4|5542.9|5540.1|69
1610709810000|2021-01-15 11:23:30|5544.5|5541.7|5543.5|5540.7|5544.5|5541.7|5543.5|5540.7|2
1610709830000|2021-01-15 11:23:50|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|9
1610709840000|2021-01-15 11:24:00|5543.5|5540.7|5543.8|5541|5544.2|5541.4|5543.5|5540.7|13
1610709850000|2021-01-15 11:24:10|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|0
1610709860000|2021-01-15 11:24:20|||||||||1
1610709880000|2021-01-15 11:24:40|5543.8|5541|5544.2|5541.4|5544.2|5541.4|5543.8|5541|7
1610709890000|2021-01-15 11:24:50|5543.5|5540.7|5543.2|5540.4|5543.5|5540.7|5543|5540.2|6
1610709900000|2021-01-15 11:25:00|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|10
1610709910000|2021-01-15 11:25:10|||||||||2
1610709920000|2021-01-15 11:25:20|5542.9|5540.1|5542.5|5539.7|5542.9|5540.1|5542.2|5539.4|73
1610709930000|2021-01-15 11:25:30|5542.2|5539.4|5542.7|5539.9|5543.2|5540.4|5542.2|5539.4|104
1610709940000|2021-01-15 11:25:40|5542.9|5540.1|5543.2|5540.4|5543.2|5540.4|5542.9|5540.1|1
1610709950000|2021-01-15 11:25:50|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|28
1610709960000|2021-01-15 11:26:00|5542.9|5540.1|5543|5540.2|5543.5|5540.7|5542.9|5540.1|13
1610709970000|2021-01-15 11:26:10|||||||||5
1610709980000|2021-01-15 11:26:20|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|0
1610709990000|2021-01-15 11:26:30|5542.2|5539.4|5541.5|5538.7|5542.5|5539.7|5541.5|5538.7|10
1610710000000|2021-01-15 11:26:40|||||||||7
1610710010000|2021-01-15 11:26:50|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|41
1610710020000|2021-01-15 11:27:00|5542.8|5540|5543.2|5540.4|5543.5|5540.7|5542.8|5540|34
1610710040000|2021-01-15 11:27:20|5542.5|5539.7|5543|5540.2|5543|5540.2|5542.5|5539.7|5
1610710050000|2021-01-15 11:27:30|5543.2|5540.4|5543.5|5540.7|5543.5|5540.7|5543.2|5540.4|0
1610710060000|2021-01-15 11:27:40|5543|5540.2|5542.5|5539.7|5543.2|5540.4|5542|5539.2|20
1610710070000|2021-01-15 11:27:50|5542.2|5539.4|5542.2|5539.4|5542.5|5539.7|5541.7|5538.9|29
1610710080000|2021-01-15 11:28:00|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|5542.2|5539.4|10
1610710100000|2021-01-15 11:28:20|5541.7|5538.9|5542.5|5539.7|5542.5|5539.7|5541.5|5538.7|11
1610710110000|2021-01-15 11:28:30|5543.1|5540.3|5543.5|5540.7|5543.5|5540.7|5543.1|5540.3|4
1610710120000|2021-01-15 11:28:40|5543.2|5540.4|5543|5540.2|5543.5|5540.7|5543|5540.2|2
1610710130000|2021-01-15 11:28:50|5543.2|5540.4|5543.5|5540.7|5543.5|5540.7|5543.2|5540.4|0
1610710140000|2021-01-15 11:29:00|5543.1|5540.3|5543.5|5540.7|5543.5|5540.7|5541.5|5538.7|24
1610710150000|2021-01-15 11:29:10|5543.8|5541|5545.2|5542.4|5545.5|5542.7|5543.8|5541|25
1610710160000|2021-01-15 11:29:20|5545|5542.2|5544.5|5541.7|5545.5|5542.7|5544.5|5541.7|2
1610710170000|2021-01-15 11:29:30|5544.2|5541.4|5543.5|5540.7|5544.2|5541.4|5543.5|5540.7|6
1610710180000|2021-01-15 11:29:40|5544.5|5541.7|5543.5|5540.7|5544.5|5541.7|5543.5|5540.7|10
1610710190000|2021-01-15 11:29:50|5544.5|5541.7|5545|5542.2|5545|5542.2|5544.5|5541.7|16
1610710200000|2021-01-15 11:30:00|5544.5|5541.7|5543.5|5540.7|5544.5|5541.7|5542.7|5539.9|37
1610710210000|2021-01-15 11:30:10|5543.2|5540.4|5543|5540.2|5543.2|5540.4|5542.5|5539.7|23
1610710220000|2021-01-15 11:30:20|5543.2|5540.4|5543.5|5540.7|5543.5|5540.7|5542.5|5539.7|5
1610710230000|2021-01-15 11:30:30|5543.2|5540.4|5545|5542.2|5545.2|5542.4|5543|5540.2|25
1610710240000|2021-01-15 11:30:40|5544.8|5542|5545.5|5542.7|5545.5|5542.7|5544.2|5541.4|1
1610710260000|2021-01-15 11:31:00|5545.2|5542.4|5544.8|5542|5545.2|5542.4|5544.8|5542|2
1610710270000|2021-01-15 11:31:10|5544.5|5541.7|5546.5|5543.7|5546.5|5543.7|5544.5|5541.7|3
1610710280000|2021-01-15 11:31:20|5545.7|5542.9|5545.8|5543|5546.2|5543.4|5545.5|5542.7|53
1610710290000|2021-01-15 11:31:30|5545.7|5542.9|5545.5|5542.7|5545.7|5542.9|5545.5|5542.7|0
1610710300000|2021-01-15 11:31:40|5545.2|5542.4|5544.7|5541.9|5545.2|5542.4|5544.7|5541.9|7
1610710310000|2021-01-15 11:31:50|5544.5|5541.7|5544.2|5541.4|5544.5|5541.7|5544|5541.2|18
1610710320000|2021-01-15 11:32:00|||||||||9
1610710330000|2021-01-15 11:32:10|5544.5|5541.7|5544.2|5541.4|5544.5|5541.7|5543.5|5540.7|5
1610710340000|2021-01-15 11:32:20|5544.5|5541.7|5545.5|5542.7|5545.5|5542.7|5544.5|5541.7|27
1610710350000|2021-01-15 11:32:30|5545.2|5542.4|5545.9|5543.1|5545.9|5543.1|5545|5542.2|5
1610710360000|2021-01-15 11:32:40|5546.2|5543.4|5546.2|5543.4|5546.2|5543.4|5546.2|5543.4|0
1610710370000|2021-01-15 11:32:50|5546.9|5544.1|5547.9|5545.1|5548.9|5546.1|5546.9|5544.1|1993
1610710380000|2021-01-15 11:33:00|5547.4|5544.6|5547.9|5545.1|5547.9|5545.1|5547.4|5544.6|13
1610710390000|2021-01-15 11:33:10|5548.5|5545.7|5548.6|5545.8|5548.9|5546.1|5547.9|5545.1|9
1610710400000|2021-01-15 11:33:20|5548.9|5546.1|5548.9|5546.1|5549.1|5546.3|5548.9|5546.1|4
1610710410000|2021-01-15 11:33:30|5548.4|5545.6|5547.9|5545.1|5548.9|5546.1|5547.9|5545.1|7
1610710420000|2021-01-15 11:33:40|5548.4|5545.6|5548.4|5545.6|5548.9|5546.1|5547.9|5545.1|5
1610710430000|2021-01-15 11:33:50|5549.3|5546.5|5549.9|5547.1|5549.9|5547.1|5549.3|5546.5|60
1610710440000|2021-01-15 11:34:00|5549.6|5546.8|5549.9|5547.1|5550.1|5547.3|5549.6|5546.8|12
1610710450000|2021-01-15 11:34:10|5549.3|5546.5|5548.9|5546.1|5549.3|5546.5|5548.9|5546.1|6
1610710460000|2021-01-15 11:34:20|5549.1|5546.3|5549.6|5546.8|5549.6|5546.8|5549.1|5546.3|41
1610710470000|2021-01-15 11:34:30|5549.9|5547.1|5549.9|5547.1|5550.6|5547.8|5549.9|5547.1|14
1610710480000|2021-01-15 11:34:40|5550.6|5547.8|5550.1|5547.3|5550.6|5547.8|5549.9|5547.1|8
1610710490000|2021-01-15 11:34:50|5550.6|5547.8|5550.6|5547.8|5550.6|5547.8|5550.6|5547.8|22
1610710500000|2021-01-15 11:35:00|5550.9|5548.1|5549.9|5547.1|5550.9|5548.1|5549.9|5547.1|11
1610710510000|2021-01-15 11:35:10|5549.3|5546.5|5549.6|5546.8|5549.6|5546.8|5548.9|5546.1|12
1610710530000|2021-01-15 11:35:30|5549.9|5547.1|5549.9|5547.1|5550.3|5547.5|5549.9|5547.1|6
1610710540000|2021-01-15 11:35:40|5550.3|5547.5|5549.9|5547.1|5550.3|5547.5|5549.9|5547.1|11
1610710550000|2021-01-15 11:35:50|5550.2|5547.4|5550.6|5547.8|5550.6|5547.8|5550.2|5547.4|17
1610710560000|2021-01-15 11:36:00|5550.3|5547.5|5549.4|5546.6|5550.3|5547.5|5548.9|5546.1|9
1610710580000|2021-01-15 11:36:20|5548.9|5546.1|5549.4|5546.6|5549.4|5546.6|5548.9|5546.1|22
1610710590000|2021-01-15 11:36:30|5549.6|5546.8|5549.6|5546.8|5549.6|5546.8|5549.6|5546.8|0
1610710600000|2021-01-15 11:36:40|5549.9|5547.1|5549.9|5547.1|5549.9|5547.1|5549.9|5547.1|0
1610710610000|2021-01-15 11:36:50|5550.9|5548.1|5550.9|5548.1|5550.9|5548.1|5550.4|5547.6|3
1610710620000|2021-01-15 11:37:00|||||||||7
1610710630000|2021-01-15 11:37:10|5550.6|5547.8|5550.4|5547.6|5550.7|5547.9|5550.4|5547.6|1
1610710640000|2021-01-15 11:37:20|5550.2|5547.4|5549.9|5547.1|5550.2|5547.4|5549.9|5547.1|0
1610710650000|2021-01-15 11:37:30|||||||||5
1610710660000|2021-01-15 11:37:40|||||||||2
1610710670000|2021-01-15 11:37:50|||||||||5
1610710680000|2021-01-15 11:38:00|5550.1|5547.3|5550.1|5547.3|5550.1|5547.3|5550.1|5547.3|3
1610710690000|2021-01-15 11:38:10|5549.9|5547.1|5552.4|5549.6|5553.6|5550.8|5549.9|5547.1|78
1610710700000|2021-01-15 11:38:20|5552.9|5550.1|5550.9|5548.1|5552.9|5550.1|5550.9|5548.1|75
1610710710000|2021-01-15 11:38:30|5551.3|5548.5|5551.6|5548.8|5551.9|5549.1|5551.3|5548.5|124
1610710720000|2021-01-15 11:38:40|5551.9|5549.1|5553.1|5550.3|5553.9|5551.1|5551.9|5549.1|65
1610710730000|2021-01-15 11:38:50|5552.9|5550.1|5552.9|5550.1|5552.9|5550.1|5552.9|5550.1|0
1610710740000|2021-01-15 11:39:00|5552.7|5549.9|5551.6|5548.8|5552.7|5549.9|5551.6|5548.8|13
1610710750000|2021-01-15 11:39:10|5550.3|5547.5|5549.9|5547.1|5550.3|5547.5|5549.9|5547.1|21
1610710760000|2021-01-15 11:39:20|5550.3|5547.5|5550.1|5547.3|5550.4|5547.6|5549.9|5547.1|11
1610710770000|2021-01-15 11:39:30|5550.6|5547.8|5550.3|5547.5|5550.6|5547.8|5549.9|5547.1|9
1610710780000|2021-01-15 11:39:40|5550.1|5547.3|5551.6|5548.8|5551.6|5548.8|5550.1|5547.3|4
1610710790000|2021-01-15 11:39:50|5550.9|5548.1|5551.9|5549.1|5551.9|5549.1|5550.9|5548.1|1
1610710800000|2021-01-15 11:40:00|5551.6|5548.8|5551.6|5548.8|5551.6|5548.8|5551.4|5548.6|7
1610710810000|2021-01-15 11:40:10|5551.9|5549.1|5551.9|5549.1|5551.9|5549.1|5551.9|5549.1|0
1610710820000|2021-01-15 11:40:20|5551.4|5548.6|5551.9|5549.1|5551.9|5549.1|5551.4|5548.6|17
1610710830000|2021-01-15 11:40:30|||||||||8
1610710840000|2021-01-15 11:40:40|5552.1|5549.3|5552.1|5549.3|5552.1|5549.3|5552.1|5549.3|2
1610710850000|2021-01-15 11:40:50|5551.9|5549.1|5552.4|5549.6|5552.9|5550.1|5551.9|5549.1|4
1610710860000|2021-01-15 11:41:00|5551.9|5549.1|5551.9|5549.1|5552.1|5549.3|5551.9|5549.1|15
1610710880000|2021-01-15 11:41:20|5551.5|5548.7|5551.5|5548.7|5551.5|5548.7|5551.5|5548.7|15
1610710890000|2021-01-15 11:41:30|5550.9|5548.1|5551.9|5549.1|5551.9|5549.1|5550.9|5548.1|13
1610710900000|2021-01-15 11:41:40|5551.4|5548.6|5551.4|5548.6|5551.6|5548.8|5551.4|5548.6|6
1610710910000|2021-01-15 11:41:50|5551.6|5548.8|5551.6|5548.8|5551.6|5548.8|5551.6|5548.8|0
1610710920000|2021-01-15 11:42:00|5551.4|5548.6|5551.6|5548.8|5551.6|5548.8|5551.4|5548.6|12
1610710930000|2021-01-15 11:42:10|5551.9|5549.1|5551.6|5548.8|5551.9|5549.1|5551.4|5548.6|2
1610710940000|2021-01-15 11:42:20|5550.9|5548.1|5550.9|5548.1|5550.9|5548.1|5550.9|5548.1|11
1610710960000|2021-01-15 11:42:40|||||||||5
1610710980000|2021-01-15 11:43:00|5550.5|5547.7|5549.9|5547.1|5550.5|5547.7|5549.9|5547.1|7
1610710990000|2021-01-15 11:43:10|5549.4|5546.6|5549.6|5546.8|5549.6|5546.8|5549.4|5546.6|5
1610711010000|2021-01-15 11:43:30|5549.9|5547.1|5549.1|5546.3|5549.9|5547.1|5547.9|5545.1|12
1610711020000|2021-01-15 11:43:40|5549.4|5546.6|5549.9|5547.1|5549.9|5547.1|5549.4|5546.6|10
1610711030000|2021-01-15 11:43:50|5549.4|5546.6|5549.9|5547.1|5549.9|5547.1|5549.4|5546.6|3
1610711040000|2021-01-15 11:44:00|5549.7|5546.9|5548.6|5545.8|5549.7|5546.9|5548.4|5545.6|9
1610711050000|2021-01-15 11:44:10|5548.9|5546.1|5548.9|5546.1|5548.9|5546.1|5548.9|5546.1|0
1610711060000|2021-01-15 11:44:20|5547.9|5545.1|5547.9|5545.1|5547.9|5545.1|5547.9|5545.1|32
1610711070000|2021-01-15 11:44:30|5548.5|5545.7|5548.9|5546.1|5548.9|5546.1|5548.5|5545.7|5
1610711080000|2021-01-15 11:44:40|5548.4|5545.6|5548.9|5546.1|5548.9|5546.1|5547.9|5545.1|104
1610711090000|2021-01-15 11:44:50|||||||||7
1610711100000|2021-01-15 11:45:00|5549.9|5547.1|5549.9|5547.1|5549.9|5547.1|5549.9|5547.1|16
1610711110000|2021-01-15 11:45:10|5549.5|5546.7|5548.9|5546.1|5549.5|5546.7|5548.9|5546.1|2
1610711120000|2021-01-15 11:45:20|5549.1|5546.3|5549.6|5546.8|5549.6|5546.8|5549.1|5546.3|9
1610711130000|2021-01-15 11:45:30|5549.9|5547.1|5550.3|5547.5|5550.9|5548.1|5549.9|5547.1|8
1610711140000|2021-01-15 11:45:40|5550.9|5548.1|5551.4|5548.6|5551.4|5548.6|5550.9|5548.1|4
1610711150000|2021-01-15 11:45:50|5551.9|5549.1|5551.9|5549.1|5551.9|5549.1|5551.9|5549.1|0
1610711160000|2021-01-15 11:46:00|5551.7|5548.9|5548.4|5545.6|5551.7|5548.9|5547.6|5544.8|309
1610711170000|2021-01-15 11:46:10|5548.6|5545.8|5549.9|5547.1|5549.9|5547.1|5548.4|5545.6|65
1610711180000|2021-01-15 11:46:20|||||||||6
1610711190000|2021-01-15 11:46:30|5549.4|5546.6|5549.4|5546.6|5549.9|5547.1|5549.4|5546.6|2
1610711200000|2021-01-15 11:46:40|5549.1|5546.3|5549.9|5547.1|5549.9|5547.1|5549.1|5546.3|2
1610711210000|2021-01-15 11:46:50|||||||||2
1610711220000|2021-01-15 11:47:00|||||||||7
1610711230000|2021-01-15 11:47:10|5550.6|5547.8|5550.9|5548.1|5550.9|5548.1|5550.6|5547.8|25
1610711240000|2021-01-15 11:47:20|5551.9|5549.1|5551.9|5549.1|5551.9|5549.1|5551.9|5549.1|7
1610711250000|2021-01-15 11:47:30|||||||||35
1610711260000|2021-01-15 11:47:40|5551.3|5548.5|5552.9|5550.1|5552.9|5550.1|5551.3|5548.5|61
1610711270000|2021-01-15 11:47:50|5552.4|5549.6|5551.9|5549.1|5552.6|5549.8|5551.9|5549.1|2
1610711280000|2021-01-15 11:48:00|5551.6|5548.8|5549.9|5547.1|5551.6|5548.8|5549.9|5547.1|24
1610711310000|2021-01-15 11:48:30|5549.6|5546.8|5548.9|5546.1|5549.6|5546.8|5548.9|5546.1|1
1610711320000|2021-01-15 11:48:40|5549.9|5547.1|5549.9|5547.1|5549.9|5547.1|5549.4|5546.6|10
1610711330000|2021-01-15 11:48:50|5549.6|5546.8|5549.6|5546.8|5549.6|5546.8|5549.6|5546.8|1
1610711340000|2021-01-15 11:49:00|5548.9|5546.1|5549.6|5546.8|5549.9|5547.1|5548.9|5546.1|8
1610711350000|2021-01-15 11:49:10|5549.9|5547.1|5548.9|5546.1|5549.9|5547.1|5548.9|5546.1|247
1610711360000|2021-01-15 11:49:20|5548.2|5545.4|5547.2|5544.4|5548.4|5545.6|5547.2|5544.4|38
1610711370000|2021-01-15 11:49:30|5547.5|5544.7|5547.2|5544.4|5547.7|5544.9|5547.2|5544.4|134
1610711380000|2021-01-15 11:49:40|5546.9|5544.1|5546.9|5544.1|5546.9|5544.1|5546.9|5544.1|3
1610711390000|2021-01-15 11:49:50|5546.5|5543.7|5545.5|5542.7|5546.5|5543.7|5545.2|5542.4|17
1610711400000|2021-01-15 11:50:00|5545.2|5542.4|5545.2|5542.4|5545.2|5542.4|5545.2|5542.4|8
1610711410000|2021-01-15 11:50:10|5545.5|5542.7|5545.7|5542.9|5545.9|5543.1|5545.5|5542.7|6
1610711420000|2021-01-15 11:50:20|5545.9|5543.1|5545.9|5543.1|5545.9|5543.1|5545.4|5542.6|9
1610711430000|2021-01-15 11:50:30|5546.7|5543.9|5548.4|5545.6|5548.9|5546.1|5546.7|5543.9|4
1610711440000|2021-01-15 11:50:40|5548.6|5545.8|5549.4|5546.6|5549.9|5547.1|5548.6|5545.8|4
1610711450000|2021-01-15 11:50:50|5549.9|5547.1|5550.9|5548.1|5550.9|5548.1|5549.9|5547.1|5
1610711460000|2021-01-15 11:51:00|5550.5|5547.7|5547.9|5545.1|5550.7|5547.9|5547.9|5545.1|16
1610711470000|2021-01-15 11:51:10|5548.2|5545.4|5548.4|5545.6|5548.7|5545.9|5548.2|5545.4|17
1610711480000|2021-01-15 11:51:20|5547.9|5545.1|5547.9|5545.1|5547.9|5545.1|5547.9|5545.1|1
1610711490000|2021-01-15 11:51:30|5547.2|5544.4|5547.9|5545.1|5547.9|5545.1|5547.2|5544.4|9
1610711500000|2021-01-15 11:51:40|5548.3|5545.5|5549.9|5547.1|5549.9|5547.1|5548.3|5545.5|27
1610711510000|2021-01-15 11:51:50|5549.4|5546.6|5549.9|5547.1|5549.9|5547.1|5549.4|5546.6|1
1610711520000|2021-01-15 11:52:00|5549.7|5546.9|5549.9|5547.1|5549.9|5547.1|5549.2|5546.4|15
1610711530000|2021-01-15 11:52:10|5549.4|5546.6|5549.2|5546.4|5549.4|5546.6|5549.2|5546.4|3
1610711540000|2021-01-15 11:52:20|5549.7|5546.9|5549.4|5546.6|5549.7|5546.9|5549.2|5546.4|2
1610711550000|2021-01-15 11:52:30|5549.7|5546.9|5549.4|5546.6|5549.7|5546.9|5549.2|5546.4|4
1610711560000|2021-01-15 11:52:40|5549.2|5546.4|5549.2|5546.4|5549.2|5546.4|5549.2|5546.4|0
1610711570000|2021-01-15 11:52:50|||||||||6
1610711580000|2021-01-15 11:53:00|||||||||9
1610711590000|2021-01-15 11:53:10|5548.9|5546.1|5547.9|5545.1|5548.9|5546.1|5547.2|5544.4|51
1610711600000|2021-01-15 11:53:20|5547.7|5544.9|5547.9|5545.1|5547.9|5545.1|5547.5|5544.7|9
1610711610000|2021-01-15 11:53:30|5548.7|5545.9|5548.5|5545.7|5548.7|5545.9|5548.5|5545.7|0
1610711620000|2021-01-15 11:53:40|5547.9|5545.1|5547.9|5545.1|5547.9|5545.1|5547.9|5545.1|1
1610711640000|2021-01-15 11:54:00|5548.2|5545.4|5548.9|5546.1|5548.9|5546.1|5548.2|5545.4|16
1610711650000|2021-01-15 11:54:10|5549.2|5546.4|5548.5|5545.7|5549.2|5546.4|5548.5|5545.7|2
1610711660000|2021-01-15 11:54:20|5547.9|5545.1|5547.5|5544.7|5547.9|5545.1|5547.5|5544.7|1
1610711670000|2021-01-15 11:54:30|5547.7|5544.9|5547.5|5544.7|5547.7|5544.9|5547.2|5544.4|6
1610711680000|2021-01-15 11:54:40|5547.7|5544.9|5547.2|5544.4|5547.9|5545.1|5547.2|5544.4|2
1610711690000|2021-01-15 11:54:50|5547.7|5544.9|5547.9|5545.1|5548.2|5545.4|5547.7|5544.9|41
1610711700000|2021-01-15 11:55:00|5547.5|5544.7|5549.2|5546.4|5549.2|5546.4|5546.9|5544.1|82
1610711710000|2021-01-15 11:55:10|5549.5|5546.7|5551.7|5548.9|5551.7|5548.9|5549.5|5546.7|30
1610711720000|2021-01-15 11:55:20|5551.5|5548.7|5551.2|5548.4|5551.7|5548.9|5551.2|5548.4|46
1610711730000|2021-01-15 11:55:30|5551.4|5548.6|5551.5|5548.7|5551.7|5548.9|5551.4|5548.6|32
1610711740000|2021-01-15 11:55:40|5550.7|5547.9|5550.7|5547.9|5550.9|5548.1|5550.5|5547.7|15
1610711750000|2021-01-15 11:55:50|5550.5|5547.7|5549.7|5546.9|5550.5|5547.7|5549.2|5546.4|3
1610711760000|2021-01-15 11:56:00|5549.2|5546.4|5548.9|5546.1|5549.2|5546.4|5548.2|5545.4|29
1610711770000|2021-01-15 11:56:10|5549.5|5546.7|5549.2|5546.4|5549.9|5547.1|5549.2|5546.4|2
1610711780000|2021-01-15 11:56:20|5549.5|5546.7|5548.9|5546.1|5550.2|5547.4|5548.7|5545.9|4
1610711790000|2021-01-15 11:56:30|5549.2|5546.4|5548.7|5545.9|5549.2|5546.4|5548.7|5545.9|0
1610711800000|2021-01-15 11:56:40|5548.9|5546.1|5547.9|5545.1|5548.9|5546.1|5547.9|5545.1|9
1610711810000|2021-01-15 11:56:50|5548.2|5545.4|5549.2|5546.4|5549.2|5546.4|5548.2|5545.4|3
1610711820000|2021-01-15 11:57:00|5548.7|5545.9|5548.9|5546.1|5548.9|5546.1|5548.7|5545.9|8
1610711830000|2021-01-15 11:57:10|5549.5|5546.7|5549.7|5546.9|5549.9|5547.1|5549.2|5546.4|3
1610711840000|2021-01-15 11:57:20|5549.5|5546.7|5549.9|5547.1|5549.9|5547.1|5549.2|5546.4|1
1610711850000|2021-01-15 11:57:30|5550.2|5547.4|5549.4|5546.6|5550.2|5547.4|5549.4|5546.6|4
1610711860000|2021-01-15 11:57:40|5549.2|5546.4|5548.9|5546.1|5549.2|5546.4|5548.6|5545.8|11
1610711870000|2021-01-15 11:57:50|5549.9|5547.1|5549.9|5547.1|5549.9|5547.1|5549.9|5547.1|4
1610711880000|2021-01-15 11:58:00|5549.2|5546.4|5548.9|5546.1|5549.2|5546.4|5548.9|5546.1|4
1610711890000|2021-01-15 11:58:10|5549.5|5546.7|5549.9|5547.1|5549.9|5547.1|5549.5|5546.7|6
1610711900000|2021-01-15 11:58:20|5550.9|5548.1|5550.7|5547.9|5550.9|5548.1|5550.7|5547.9|2
1610711910000|2021-01-15 11:58:30|5548.9|5546.1|5550.2|5547.4|5550.2|5547.4|5548.7|5545.9|257
1610711920000|2021-01-15 11:58:40|5550.7|5547.9|5550.9|5548.1|5550.9|5548.1|5549.9|5547.1|30
1610711930000|2021-01-15 11:58:50|5550.7|5547.9|5550.2|5547.4|5550.7|5547.9|5550.2|5547.4|7
1610711940000|2021-01-15 11:59:00|5549.9|5547.1|5550.2|5547.4|5550.4|5547.6|5549.9|5547.1|34
1610711960000|2021-01-15 11:59:20|5550.5|5547.7|5550.9|5548.1|5550.9|5548.1|5550.5|5547.7|16
1610711970000|2021-01-15 11:59:30|5551.2|5548.4|5550.9|5548.1|5551.2|5548.4|5550.2|5547.4|52
1610711980000|2021-01-15 11:59:40|5550.2|5547.4|5550.2|5547.4|5550.2|5547.4|5550.2|5547.4|3
1610711990000|2021-01-15 11:59:50|5550.4|5547.6|5550.9|5548.1|5551.2|5548.4|5550.4|5547.6|14
1610712000000|2021-01-15 12:00:00|5550.7|5547.9|5550.5|5547.7|5550.9|5548.1|5550.2|5547.4|54
1610712010000|2021-01-15 12:00:10|5550.2|5547.4|5552.9|5550.1|5552.9|5550.1|5550.2|5547.4|39
1610712020000|2021-01-15 12:00:20|5552.6|5549.8|5552.7|5549.9|5552.9|5550.1|5552.2|5549.4|13
1610712030000|2021-01-15 12:00:30|5552.9|5550.1|5554.2|5551.4|5554.2|5551.4|5552.9|5550.1|45
1610712040000|2021-01-15 12:00:40|5553.7|5550.9|5553.9|5551.1|5554.6|5551.8|5553.7|5550.9|48
1610712050000|2021-01-15 12:00:50|5554.5|5551.7|5556.2|5553.4|5556.2|5553.4|5554.5|5551.7|34
1610712060000|2021-01-15 12:01:00|5556.7|5553.9|5555.2|5552.4|5556.9|5554.1|5555.2|5552.4|72
1610712070000|2021-01-15 12:01:10|5555.5|5552.7|5556.5|5553.7|5556.9|5554.1|5555.5|5552.7|8
1610712080000|2021-01-15 12:01:20|5556.7|5553.9|5557.2|5554.4|5557.2|5554.4|5556.2|5553.4|11
1610712090000|2021-01-15 12:01:30|5557.5|5554.7|5558.2|5555.4|5558.9|5556.1|5557.5|5554.7|53
1610712100000|2021-01-15 12:01:40|5557.7|5554.9|5558.5|5555.7|5558.5|5555.7|5557.7|5554.9|13
1610712110000|2021-01-15 12:01:50|5558.7|5555.9|5559.9|5557.1|5560.7|5557.9|5558.7|5555.9|45
1610712120000|2021-01-15 12:02:00|5560.6|5557.8|5560.5|5557.7|5560.6|5557.8|5560.2|5557.4|49
1610712130000|2021-01-15 12:02:10|5559.5|5556.7|5558.2|5555.4|5559.9|5557.1|5558.2|5555.4|22
1610712140000|2021-01-15 12:02:20|5558.6|5555.8|5558.9|5556.1|5558.9|5556.1|5558.6|5555.8|20
1610712150000|2021-01-15 12:02:30|5558.7|5555.9|5558.9|5556.1|5558.9|5556.1|5558.7|5555.9|5
1610712160000|2021-01-15 12:02:40|5558.7|5555.9|5558.9|5556.1|5558.9|5556.1|5558.7|5555.9|2
1610712170000|2021-01-15 12:02:50|5559.2|5556.4|5559.7|5556.9|5559.7|5556.9|5559.2|5556.4|7
1610712180000|2021-01-15 12:03:00|5559.2|5556.4|5560.5|5557.7|5560.9|5558.1|5559.2|5556.4|48
1610712190000|2021-01-15 12:03:10|5560.7|5557.9|5560.2|5557.4|5560.9|5558.1|5560.2|5557.4|36
1610712200000|2021-01-15 12:03:20|5559.9|5557.1|5559.9|5557.1|5560.2|5557.4|5559.7|5556.9|10
1610712210000|2021-01-15 12:03:30|5559.7|5556.9|5559.7|5556.9|5559.9|5557.1|5559.2|5556.4|24
1610712220000|2021-01-15 12:03:40|5559.2|5556.4|5557.9|5555.1|5559.2|5556.4|5557.9|5555.1|29
1610712230000|2021-01-15 12:03:50|5556.9|5554.1|5556.4|5553.6|5556.9|5554.1|5556.2|5553.4|63
1610712240000|2021-01-15 12:04:00|5556.7|5553.9|5555.7|5552.9|5556.7|5553.9|5555.7|5552.9|28
1610712250000|2021-01-15 12:04:10|5555.9|5553.1|5555.9|5553.1|5555.9|5553.1|5554.9|5552.1|2
1610712260000|2021-01-15 12:04:20|5555.6|5552.8|5556.2|5553.4|5556.9|5554.1|5555.4|5552.6|7
1610712270000|2021-01-15 12:04:30|5555.9|5553.1|5554.5|5551.7|5555.9|5553.1|5554.5|5551.7|3
1610712280000|2021-01-15 12:04:40|5554.2|5551.4|5554.4|5551.6|5554.9|5552.1|5554.2|5551.4|6
1610712290000|2021-01-15 12:04:50|5554.2|5551.4|5554.2|5551.4|5554.4|5551.6|5554.2|5551.4|2
1610712300000|2021-01-15 12:05:00|5553.9|5551.1|5553.9|5551.1|5553.9|5551.1|5553.7|5550.9|8
1610712310000|2021-01-15 12:05:10|5553.4|5550.6|5553.7|5550.9|5554.2|5551.4|5553.2|5550.4|10
1610712320000|2021-01-15 12:05:20|5553.9|5551.1|5553.2|5550.4|5553.9|5551.1|5553.2|5550.4|2
1610712330000|2021-01-15 12:05:30|5552.9|5550.1|5552.7|5549.9|5552.9|5550.1|5552.5|5549.7|9
1610712340000|2021-01-15 12:05:40|5552.9|5550.1|5552.7|5549.9|5552.9|5550.1|5552.7|5549.9|0
1610712350000|2021-01-15 12:05:50|5553|5550.2|5553.5|5550.7|5553.5|5550.7|5552.5|5549.7|79
1610712360000|2021-01-15 12:06:00|5553.2|5550.4|5551.9|5549.1|5553.2|5550.4|5551.5|5548.7|25
1610712370000|2021-01-15 12:06:10|5552.2|5549.4|5552.5|5549.7|5552.9|5550.1|5552.2|5549.4|8
1610712380000|2021-01-15 12:06:20|5551.9|5549.1|5551.5|5548.7|5551.9|5549.1|5551.5|5548.7|6
1610712390000|2021-01-15 12:06:30|5551.7|5548.9|5548.5|5545.7|5551.7|5548.9|5548.5|5545.7|14
1610712400000|2021-01-15 12:06:40|5548.7|5545.9|5547.9|5545.1|5548.7|5545.9|5547.5|5544.7|22
1610712410000|2021-01-15 12:06:50|5548.2|5545.4|5548.2|5545.4|5548.5|5545.7|5547.7|5544.9|9
1610712420000|2021-01-15 12:07:00|5547.8|5545|5548.2|5545.4|5548.5|5545.7|5547.8|5545|16
1610712430000|2021-01-15 12:07:10|5548|5545.2|5547.2|5544.4|5548.2|5545.4|5547.2|5544.4|6
1610712440000|2021-01-15 12:07:20|5546.5|5543.7|5546.2|5543.4|5546.5|5543.7|5546.2|5543.4|5
1610712450000|2021-01-15 12:07:30|5546|5543.2|5546.2|5543.4|5546.2|5543.4|5546|5543.2|3
1610712460000|2021-01-15 12:07:40|5546.5|5543.7|5546.3|5543.5|5546.5|5543.7|5546|5543.2|1
1610712470000|2021-01-15 12:07:50|5546.5|5543.7|5547.2|5544.4|5547.2|5544.4|5546.5|5543.7|5
1610712480000|2021-01-15 12:08:00|5547|5544.2|5545.5|5542.7|5547|5544.2|5545.5|5542.7|18
1610712490000|2021-01-15 12:08:10|5545.2|5542.4|5544.5|5541.7|5545.2|5542.4|5544.5|5541.7|24
1610712500000|2021-01-15 12:08:20|5544.8|5542|5546.2|5543.4|5546.2|5543.4|5544.8|5541.8|57
1610712510000|2021-01-15 12:08:30|5545.9|5543.1|5545.2|5542.4|5545.9|5543.1|5545.2|5542.4|9
1610712520000|2021-01-15 12:08:40|5545.5|5542.7|5544.9|5542.1|5545.7|5542.9|5544.5|5541.7|69
1610712530000|2021-01-15 12:08:50|5545.2|5542.4|5545.7|5542.9|5545.7|5542.9|5545.2|5542.4|4
1610712540000|2021-01-15 12:09:00|5545.9|5543.1|5544.7|5541.9|5546.2|5543.4|5544.5|5541.7|22
1610712550000|2021-01-15 12:09:10|5544.5|5541.7|5542.5|5539.7|5544.7|5541.9|5541.5|5538.7|43
1610712560000|2021-01-15 12:09:20|5542|5539.2|5542.5|5539.7|5543.2|5540.4|5542|5539.2|2
1610712570000|2021-01-15 12:09:30|5542|5539.2|5542.5|5539.7|5542.5|5539.7|5541.5|5538.7|12
1610712580000|2021-01-15 12:09:40|5542|5539.2|5540.5|5537.7|5542|5539.2|5540.5|5537.7|15
1610712590000|2021-01-15 12:09:50|5540.7|5537.9|5540.5|5537.7|5541.5|5538.7|5540.5|5537.7|4
1610712600000|2021-01-15 12:10:00|5540.9|5538.1|5539.7|5536.9|5540.9|5538.1|5538.9|5536.1|63
1610712610000|2021-01-15 12:10:10|5539.5|5536.7|5539.2|5536.4|5539.9|5537.1|5539.2|5536.4|4
1610712620000|2021-01-15 12:10:20|5538.9|5536.1|5539.9|5537.1|5539.9|5537.1|5538.9|5536.1|76
1610712630000|2021-01-15 12:10:30|5540.2|5537.4|5539.7|5536.9|5540.2|5537.4|5539.7|5536.9|5
1610712640000|2021-01-15 12:10:40|5539.9|5537.1|5540.2|5537.4|5540.5|5537.7|5539.7|5536.9|17
1610712650000|2021-01-15 12:10:50|5540.5|5537.7|5539.7|5536.9|5540.5|5537.7|5539.7|5536.9|6
1610712660000|2021-01-15 12:11:00|5540|5537.2|5539.5|5536.7|5540.5|5537.7|5539.2|5536.4|15
1610712670000|2021-01-15 12:11:10|5540.2|5537.4|5540.2|5537.4|5540.2|5537.4|5539.7|5536.9|162
1610712690000|2021-01-15 12:11:30|5540.5|5537.7|5542.5|5539.7|5543.5|5540.7|5540.5|5537.7|9
1610712700000|2021-01-15 12:11:40|5542.2|5539.4|5542.5|5539.7|5543.7|5540.9|5542.2|5539.4|26
1610712710000|2021-01-15 12:11:50|5542.2|5539.4|5543.7|5540.9|5544.2|5541.4|5542.2|5539.4|114
1610712720000|2021-01-15 12:12:00|5544.2|5541.4|5545.2|5542.4|5545.7|5542.9|5544.2|5541.4|33
1610712730000|2021-01-15 12:12:10|5545|5542.2|5545|5542.2|5545|5542.2|5545|5542.2|13
1610712740000|2021-01-15 12:12:20|5544.2|5541.4|5545.9|5543.1|5545.9|5543.1|5544.2|5541.4|39
1610712750000|2021-01-15 12:12:30|5546.2|5543.4|5548.2|5545.4|5548.2|5545.4|5546.2|5543.4|8
1610712760000|2021-01-15 12:12:40|5548.5|5545.7|5549.5|5546.7|5549.5|5546.7|5548.2|5545.4|10
1610712770000|2021-01-15 12:12:50|5549.9|5547.1|5550.5|5547.7|5550.5|5547.7|5549.9|5547.1|9
1610712780000|2021-01-15 12:13:00|5550|5547.2|5549.5|5546.7|5550.5|5547.7|5549.5|5546.7|26
1610712790000|2021-01-15 12:13:10|5549.2|5546.4|5546.5|5543.7|5549.5|5546.7|5546.1|5543.3|212
1610712800000|2021-01-15 12:13:20|5546.8|5544|5547.5|5544.7|5547.5|5544.7|5545.8|5543|18
1610712810000|2021-01-15 12:13:30|5548.8|5546|5549.3|5546.5|5550|5547.2|5548.8|5546|33
1610712820000|2021-01-15 12:13:40|5549.5|5546.7|5549.8|5547|5550.1|5547.3|5549.5|5546.7|1
1610712830000|2021-01-15 12:13:50|||||||||4
1610712840000|2021-01-15 12:14:00|5550|5547.2|5549.3|5546.5|5550.1|5547.3|5549.3|5546.5|11
1610712850000|2021-01-15 12:14:10|5549.1|5546.3|5549.8|5547|5549.8|5547|5549.1|5546.3|2
1610712860000|2021-01-15 12:14:20|5549.5|5546.7|5547.8|5545|5549.5|5546.7|5547.3|5544.5|10
1610712870000|2021-01-15 12:14:30|5548.2|5545.4|5548.5|5545.7|5548.8|5546|5548.2|5545.4|62
1610712880000|2021-01-15 12:14:40|5549.3|5546.5|5548.8|5546|5549.5|5546.7|5548.8|5546|44
1610712890000|2021-01-15 12:14:50|5549.5|5546.7|5549.5|5546.7|5549.5|5546.7|5549.3|5546.5|1
1610712900000|2021-01-15 12:15:00|5549.3|5546.5|5549.8|5547|5549.8|5547|5548.5|5545.7|15
1610712910000|2021-01-15 12:15:10|5548.8|5546|5548.8|5546|5549.5|5546.7|5548.8|5546|2
1610712920000|2021-01-15 12:15:20|5548.1|5545.3|5546.5|5543.7|5548.5|5545.7|5546.5|5543.7|15
1610712930000|2021-01-15 12:15:30|5546.8|5544|5548.5|5545.7|5548.5|5545.7|5546.8|5544|89
1610712940000|2021-01-15 12:15:40|5548.2|5545.4|5547.8|5545|5548.2|5545.4|5547.8|5545|9
1610712950000|2021-01-15 12:15:50|5547.5|5544.7|5549.8|5547|5550.5|5547.7|5547.5|5544.7|59
1610712960000|2021-01-15 12:16:00|5549.5|5546.7|5548.8|5546|5549.5|5546.7|5548.8|5546|126
1610712970000|2021-01-15 12:16:10|5549|5546.2|5548.8|5546|5549|5546.2|5548.5|5545.7|7
1610712980000|2021-01-15 12:16:20|5549.1|5546.3|5550.5|5547.7|5550.5|5547.7|5549.1|5546.3|10
1610712990000|2021-01-15 12:16:30|5550.3|5547.5|5550.3|5547.5|5550.5|5547.7|5550.3|5547.5|7
1610713000000|2021-01-15 12:16:40|5550.5|5547.7|5551|5548.2|5551.8|5549|5550.3|5547.5|25
1610713010000|2021-01-15 12:16:50|5551.8|5549|5551.1|5548.3|5552.1|5549.3|5550.8|5548|13
1610713020000|2021-01-15 12:17:00|5550.8|5548|5552.5|5549.7|5552.5|5549.7|5550.8|5548|40
1610713030000|2021-01-15 12:17:10|||||||||5
1610713040000|2021-01-15 12:17:20|5554.5|5551.7|5553.5|5550.7|5554.5|5551.7|5553.5|5550.7|96
1610713050000|2021-01-15 12:17:30|5553.8|5551|5553.5|5550.7|5553.8|5551|5553.1|5550.3|215
1610713070000|2021-01-15 12:17:50|5553.3|5550.5|5553.5|5550.7|5554.5|5551.7|5553.3|5550.5|20
1610713080000|2021-01-15 12:18:00|5553.2|5550.4|5553|5550.2|5553.2|5550.4|5552.5|5549.7|4
1610713090000|2021-01-15 12:18:10|5552.7|5549.9|5552.7|5549.9|5552.7|5549.9|5552.7|5549.9|2
1610713100000|2021-01-15 12:18:20|5552.5|5549.7|5552|5549.2|5552.5|5549.7|5552|5549.2|3
1610713110000|2021-01-15 12:18:30|5551.4|5548.6|5549.8|5547|5551.4|5548.6|5549.8|5547|59
1610713120000|2021-01-15 12:18:40|5549.2|5546.4|5549.5|5546.7|5549.5|5546.7|5549|5546.2|6
1610713130000|2021-01-15 12:18:50|5549.3|5546.5|5549|5546.2|5549.3|5546.5|5548.8|5546|7
1610713140000|2021-01-15 12:19:00|5548.8|5546|5548.5|5545.7|5548.8|5546|5548|5545.2|10
1610713150000|2021-01-15 12:19:10|5548.8|5546|5549|5546.2|5549|5546.2|5548.8|5546|5
1610713160000|2021-01-15 12:19:20|5549.2|5546.4|5549.5|5546.7|5549.5|5546.7|5549.2|5546.4|2
1610713170000|2021-01-15 12:19:30|5549.3|5546.5|5550.5|5547.7|5550.5|5547.7|5549.2|5546.4|27
1610713180000|2021-01-15 12:19:40|5550.3|5547.5|5549.8|5547|5550.3|5547.5|5549.8|5547|125
1610713190000|2021-01-15 12:19:50|5549.5|5546.7|5552.5|5549.7|5552.5|5549.7|5549.3|5546.5|63
1610713200000|2021-01-15 12:20:00|5552.7|5549.9|5553.8|5551|5554.5|5551.7|5552.3|5549.5|67
1610713210000|2021-01-15 12:20:10|5553.5|5550.7|5553.5|5550.7|5554.9|5552.1|5553|5550.2|177
1610713220000|2021-01-15 12:20:20|5552.5|5549.7|5553.5|5550.7|5553.5|5550.7|5552.5|5549.7|12
1610713230000|2021-01-15 12:20:30|5553|5550.2|5553.3|5550.5|5553.5|5550.7|5553|5550.2|78
1610713240000|2021-01-15 12:20:40|5553|5550.2|5551.8|5549|5553|5550.2|5551.5|5548.7|67
1610713250000|2021-01-15 12:20:50|5551.5|5548.7|5552.3|5549.5|5552.5|5549.7|5551.5|5548.7|12
1610713260000|2021-01-15 12:21:00|5552.5|5549.7|5552.3|5549.5|5552.5|5549.7|5550.8|5548|19
1610713270000|2021-01-15 12:21:10|5552.1|5549.3|5552.5|5549.7|5552.5|5549.7|5552.1|5549.3|0
1610713280000|2021-01-15 12:21:20|5551.8|5549|5553.5|5550.7|5553.5|5550.7|5551.8|5549|23
1610713290000|2021-01-15 12:21:30|5553|5550.2|5551.8|5549|5553.1|5550.3|5551.8|5549|22
1610713300000|2021-01-15 12:21:40|5552.1|5549.3|5553.3|5550.5|5553.5|5550.7|5552.1|5549.3|10
1610713310000|2021-01-15 12:21:50|5552.8|5550|5553.8|5551|5553.8|5551|5552.8|5550|4
1610713320000|2021-01-15 12:22:00|5553.5|5550.7|5553|5550.2|5553.5|5550.7|5553|5550.2|25
1610713330000|2021-01-15 12:22:10|5553.5|5550.7|5553.5|5550.7|5553.5|5550.7|5553.5|5550.7|14
1610713340000|2021-01-15 12:22:20|5553.9|5551.1|5553.5|5550.7|5554|5551.2|5553.5|5550.7|28
1610713350000|2021-01-15 12:22:30|5554.2|5551.4|5554.5|5551.7|5554.5|5551.7|5554|5551.2|14
1610713360000|2021-01-15 12:22:40|5554.3|5551.5|5554.2|5551.4|5554.3|5551.5|5553.5|5550.7|20
1610713370000|2021-01-15 12:22:50|5554|5551.2|5553.5|5550.7|5554|5551.2|5553.5|5550.7|6
1610713380000|2021-01-15 12:23:00|5554.5|5551.7|5557.2|5554.4|5557.2|5554.4|5554.5|5551.7|257
1610713390000|2021-01-15 12:23:10|5557.7|5554.9|5559.2|5556.4|5559.5|5556.7|5557.5|5554.7|65
1610713400000|2021-01-15 12:23:20|5559|5556.2|5559.5|5556.7|5559.5|5556.7|5558.7|5555.9|130
1610713410000|2021-01-15 12:23:30|5558.7|5555.9|5559.5|5556.7|5560.5|5557.7|5558.7|5555.9|67
1610713420000|2021-01-15 12:23:40|5559.9|5557.1|5559.2|5556.4|5561|5558.2|5557.5|5554.7|249
1610713430000|2021-01-15 12:23:50|5558.5|5555.7|5559.2|5556.4|5561.2|5558.4|5558.5|5555.7|89
1610713440000|2021-01-15 12:24:00|5559.5|5556.7|5559.5|5556.7|5559.5|5556.7|5558.8|5556|17
1610713450000|2021-01-15 12:24:10|5558.9|5556.1|5558.2|5555.4|5558.9|5556.1|5558|5555.2|17
1610713460000|2021-01-15 12:24:20|5558.5|5555.7|5559.9|5557.1|5559.9|5557.1|5558.5|5555.7|66
1610713470000|2021-01-15 12:24:30|5560.2|5557.4|5559.5|5556.7|5560.2|5557.4|5559.5|5556.7|13
1610713480000|2021-01-15 12:24:40|5559.2|5556.4|5559.2|5556.4|5559.2|5556.4|5559|5556.2|1
1610713490000|2021-01-15 12:24:50|5558.7|5555.9|5560.2|5557.4|5560.2|5557.4|5558.5|5555.7|5
1610713500000|2021-01-15 12:25:00|5560.5|5557.7|5560.2|5557.4|5560.5|5557.7|5559.7|5556.9|8
1610713510000|2021-01-15 12:25:10|5560|5557.2|5560|5557.2|5560.2|5557.4|5560|5557.2|1
1610713520000|2021-01-15 12:25:20|5559.5|5556.7|5559|5556.2|5560|5557.2|5558.5|5555.7|11
1610713530000|2021-01-15 12:25:30|5559.2|5556.4|5558.2|5555.4|5559.5|5556.7|5557.5|5554.7|10
1610713540000|2021-01-15 12:25:40|5558|5555.2|5557.5|5554.7|5558|5555.2|5557.5|5554.7|1
1610713550000|2021-01-15 12:25:50|5556.5|5553.7|5557.5|5554.7|5557.5|5554.7|5556.5|5553.7|7
1610713560000|2021-01-15 12:26:00|5557.1|5554.3|5558.2|5555.4|5558.2|5555.4|5557.1|5554.3|21
1610713570000|2021-01-15 12:26:10|5558.5|5555.7|5559|5556.2|5559.5|5556.7|5558.5|5555.7|23
1610713580000|2021-01-15 12:26:20|5558.8|5556|5559.2|5556.4|5559.5|5556.7|5558.5|5555.7|1
1610713590000|2021-01-15 12:26:30|5559|5556.2|5559|5556.2|5559.5|5556.7|5558.8|5556|0
1610713600000|2021-01-15 12:26:40|5559.2|5556.4|5559|5556.2|5559.5|5556.7|5558.7|5555.9|1
1610713610000|2021-01-15 12:26:50|5558.7|5555.9|5559.5|5556.7|5559.5|5556.7|5558.5|5555.7|7
1610713620000|2021-01-15 12:27:00|5559.2|5556.4|5559.5|5556.7|5559.5|5556.7|5558.5|5555.7|7
1610713630000|2021-01-15 12:27:10|5559.3|5556.5|5559|5556.2|5559.5|5556.7|5559|5556.2|0
1610713640000|2021-01-15 12:27:20|5558.5|5555.7|5557.5|5554.7|5558.5|5555.7|5556.8|5554|41
1610713650000|2021-01-15 12:27:30|5557.8|5555|5558.3|5555.5|5558.3|5555.5|5557.8|5555|5
1610713660000|2021-01-15 12:27:40|5558.5|5555.7|5557.8|5555|5558.5|5555.7|5557.8|5555|10
1610713670000|2021-01-15 12:27:50|5557.3|5554.5|5557.3|5554.5|5557.3|5554.5|5557.3|5554.5|1
1610713680000|2021-01-15 12:28:00|5556.8|5554|5558.5|5555.7|5558.8|5556|5556.8|5554|63
1610713690000|2021-01-15 12:28:10|5558.3|5555.5|5558.3|5555.5|5559.1|5556.3|5558.3|5555.5|1
1610713700000|2021-01-15 12:28:20|5558.8|5556|5558.1|5555.3|5559.1|5556.3|5558.1|5555.3|1
1610713710000|2021-01-15 12:28:30|5557.8|5555|5557.8|5555|5557.8|5555|5557.8|5555|0
1610713720000|2021-01-15 12:28:40|5558.1|5555.3|5557.8|5555|5558.1|5555.3|5557.8|5555|5
1610713730000|2021-01-15 12:28:50|5558.5|5555.7|5559.1|5556.3|5559.1|5556.3|5558.5|5555.7|5
1610713740000|2021-01-15 12:29:00|5559.3|5556.5|5559.1|5556.3|5559.3|5556.5|5559.1|5556.3|8
1610713750000|2021-01-15 12:29:10|5559.5|5556.7|5560.1|5557.3|5560.3|5557.5|5559.5|5556.7|6
1610713760000|2021-01-15 12:29:20|5559.8|5557|5558.8|5556|5559.8|5557|5558.8|5556|31
1610713770000|2021-01-15 12:29:30|5558.5|5555.7|5558.8|5556|5559.1|5556.3|5558.3|5555.5|11
1610713780000|2021-01-15 12:29:40|||||||||4
1610713790000|2021-01-15 12:29:50|5559.1|5556.3|5559.3|5556.5|5559.3|5556.5|5559.1|5556.3|6
1610713800000|2021-01-15 12:30:00|5559.1|5556.3|5558.5|5555.7|5559.1|5556.3|5558.1|5555.3|13
1610713810000|2021-01-15 12:30:10|5558.3|5555.5|5559.3|5556.5|5559.5|5556.7|5558.1|5555.3|24
1610713820000|2021-01-15 12:30:20|5559.5|5556.7|5559.3|5556.5|5559.5|5556.7|5559.1|5556.3|1
1610713830000|2021-01-15 12:30:30|5559.1|5556.3|5559.3|5556.5|5559.3|5556.5|5558.8|5556|2
1610713840000|2021-01-15 12:30:40|5559.5|5556.7|5559.1|5556.3|5559.8|5557|5559.1|5556.3|2
1610713850000|2021-01-15 12:30:50|||||||||3
1610713860000|2021-01-15 12:31:00|5559.5|5556.7|5559.5|5556.7|5559.5|5556.7|5559.5|5556.7|11
1610713870000|2021-01-15 12:31:10|5559.1|5556.3|5559.5|5556.7|5559.5|5556.7|5559.1|5556.3|5
1610713880000|2021-01-15 12:31:20|5559.8|5557|5560.1|5557.3|5560.1|5557.3|5559.8|5557|3
1610713890000|2021-01-15 12:31:30|5559.5|5556.7|5558.8|5556|5559.5|5556.7|5558.3|5555.5|6
1610713900000|2021-01-15 12:31:40|5558.6|5555.8|5559.1|5556.3|5559.1|5556.3|5558.6|5555.8|0
1610713910000|2021-01-15 12:31:50|5559.6|5556.8|5559.1|5556.3|5559.8|5557|5559.1|5556.3|4
1610713920000|2021-01-15 12:32:00|5558.8|5556|5559.6|5556.8|5559.8|5557|5558.8|5556|19
1610713930000|2021-01-15 12:32:10|5559.4|5556.6|5559.3|5556.5|5559.6|5556.8|5557.1|5554.3|85
1610713940000|2021-01-15 12:32:20|5560.1|5557.3|5560.1|5557.3|5560.1|5557.3|5560.1|5557.3|1
1610713950000|2021-01-15 12:32:30|5561.1|5558.3|5561.3|5558.5|5562.1|5559.3|5560.8|5558|315
1610713960000|2021-01-15 12:32:40|5561.5|5558.7|5561.5|5558.7|5561.5|5558.7|5561.5|5558.7|162
1610713980000|2021-01-15 12:33:00|5560.9|5558.1|5561.3|5558.5|5561.5|5558.7|5560.5|5557.7|101
1610713990000|2021-01-15 12:33:10|5560.5|5557.7|5561|5558.2|5561.5|5558.7|5560.5|5557.7|3
1610714000000|2021-01-15 12:33:20|5561.2|5558.4|5560.5|5557.7|5561.5|5558.7|5560.5|5557.7|12
1610714010000|2021-01-15 12:33:30|5560|5557.2|5560|5557.2|5560.2|5557.4|5560|5557.2|2
1610714020000|2021-01-15 12:33:40|5560.5|5557.7|5560|5557.2|5560.5|5557.7|5560|5557.2|0
1610714030000|2021-01-15 12:33:50|5560.2|5557.4|5560.2|5557.4|5560.2|5557.4|5560.2|5557.4|0
1610714040000|2021-01-15 12:34:00|5559.8|5557|5558.8|5556|5559.8|5557|5558.8|5556|17
1610714050000|2021-01-15 12:34:10|5559.1|5556.3|5559.1|5556.3|5559.3|5556.5|5559.1|5556.3|12
1610714060000|2021-01-15 12:34:20|5558.5|5555.7|5559.5|5556.7|5559.5|5556.7|5558.5|5555.7|7
1610714070000|2021-01-15 12:34:30|5559.7|5556.9|5559.5|5556.7|5560.5|5557.7|5559.5|5556.7|33
1610714080000|2021-01-15 12:34:40|||||||||1
1610714090000|2021-01-15 12:34:50|5560.2|5557.4|5560.2|5557.4|5560.2|5557.4|5560.2|5557.4|2
1610714100000|2021-01-15 12:35:00|5560.5|5557.7|5560|5557.2|5560.5|5557.7|5560|5557.2|6
1610714110000|2021-01-15 12:35:10|5560.2|5557.4|5560.7|5557.9|5560.7|5557.9|5559.5|5556.7|37
1610714120000|2021-01-15 12:35:20|5560.5|5557.7|5561.5|5558.7|5561.5|5558.7|5560.5|5557.7|14
1610714130000|2021-01-15 12:35:30|5561|5558.2|5563|5560.2|5563.5|5560.7|5561|5558.2|208
1610714140000|2021-01-15 12:35:40|5563.2|5560.4|5562.9|5560.1|5564.5|5561.7|5562.9|5560.1|76
1610714150000|2021-01-15 12:35:50|5562.7|5559.9|5562.7|5559.9|5562.9|5560.1|5562.7|5559.9|18
1610714160000|2021-01-15 12:36:00|5562.5|5559.7|5562.9|5560.1|5562.9|5560.1|5562.5|5559.7|17
1610714170000|2021-01-15 12:36:10|5562.5|5559.7|5562.5|5559.7|5562.5|5559.7|5562.5|5559.7|3
1610714180000|2021-01-15 12:36:20|5562.9|5560.1|5562.9|5560.1|5562.9|5560.1|5562.5|5559.7|5
1610714190000|2021-01-15 12:36:30|5563.2|5560.4|5563.2|5560.4|5563.2|5560.4|5562.5|5559.7|1
1610714200000|2021-01-15 12:36:40|5562.9|5560.1|5562.5|5559.7|5562.9|5560.1|5562.5|5559.7|1
1610714210000|2021-01-15 12:36:50|5562.9|5560.1|5562.7|5559.9|5563.2|5560.4|5562.5|5559.7|2
1610714220000|2021-01-15 12:37:00|5562.5|5559.7|5562.5|5559.7|5562.5|5559.7|5562.5|5559.7|9
1610714230000|2021-01-15 12:37:10|5562.7|5559.9|5563.2|5560.4|5564.2|5561.4|5562.5|5559.7|88
1610714240000|2021-01-15 12:37:20|5563.8|5561|5564.2|5561.4|5564.5|5561.7|5563.8|5561|28
1610714250000|2021-01-15 12:37:30|5564.5|5561.7|5563.5|5560.7|5564.5|5561.7|5563.5|5560.7|45
1610714260000|2021-01-15 12:37:40|5564.2|5561.4|5564.2|5561.4|5564.2|5561.4|5563.2|5560.4|66
1610714270000|2021-01-15 12:37:50|5564.5|5561.7|5566.2|5563.4|5567.2|5564.4|5564|5561.2|120
1610714280000|2021-01-15 12:38:00|5565.8|5563|5565.2|5562.4|5566.9|5564.1|5565|5562.2|172
1610714290000|2021-01-15 12:38:10|5565|5562.2|5565.2|5562.4|5565.5|5562.7|5565|5562.2|10
1610714300000|2021-01-15 12:38:20|5565|5562.2|5564.5|5561.7|5565.2|5562.4|5564.5|5561.7|3
1610714310000|2021-01-15 12:38:30|5564.2|5561.4|5564.2|5561.4|5564.5|5561.7|5564.2|5561.4|5
1610714330000|2021-01-15 12:38:50|5563.9|5561.1|5564.3|5561.5|5564.3|5561.5|5563.9|5561.1|35
1610714340000|2021-01-15 12:39:00|5565.5|5562.7|5565.2|5562.4|5565.9|5563.1|5565.2|5562.4|24
1610714350000|2021-01-15 12:39:10|5565|5562.2|5565.2|5562.4|5565.2|5562.4|5565|5562.2|1
1610714360000|2021-01-15 12:39:20|5565|5562.2|5565.2|5562.4|5565.2|5562.4|5565|5562.2|2
1610714370000|2021-01-15 12:39:30|5565|5562.2|5565|5562.2|5565|5562.2|5565|5562.2|7
1610714380000|2021-01-15 12:39:40|5564.5|5561.7|5564.5|5561.7|5564.7|5561.9|5564.5|5561.7|5
1610714400000|2021-01-15 12:40:00|5564.1|5561.3|5564.5|5561.7|5564.5|5561.7|5562.5|5559.7|46
1610714410000|2021-01-15 12:40:10|5564.2|5561.4|5565.2|5562.4|5565.5|5562.7|5564|5561.2|71
1610714430000|2021-01-15 12:40:30|5565.5|5562.7|5565.2|5562.4|5565.5|5562.7|5565.2|5562.4|1
1610714440000|2021-01-15 12:40:40|5564.9|5562.1|5564.5|5561.7|5564.9|5562.1|5563.5|5560.7|47
1610714450000|2021-01-15 12:40:50|5564.8|5562|5565.5|5562.7|5565.5|5562.7|5564.8|5562|9
1610714460000|2021-01-15 12:41:00|5565.2|5562.4|5565|5562.2|5565.2|5562.4|5564.2|5561.4|15
1610714470000|2021-01-15 12:41:10|5564.5|5561.7|5565.2|5562.4|5565.5|5562.7|5564.5|5561.7|4
1610714480000|2021-01-15 12:41:20|5565|5562.2|5564.5|5561.7|5565.2|5562.4|5564.5|5561.7|1
1610714510000|2021-01-15 12:41:50|5563.5|5560.7|5562|5559.2|5563.5|5560.7|5562|5559.2|24
1610714520000|2021-01-15 12:42:00|5561.8|5559|5561.5|5558.7|5561.8|5559|5561.5|5558.7|35
1610714530000|2021-01-15 12:42:10|5561.8|5559|5561.8|5559|5561.8|5559|5561.8|5559|0
1610714540000|2021-01-15 12:42:20|5561.5|5558.7|5561.5|5558.7|5561.5|5558.7|5560.5|5557.7|29
1610714550000|2021-01-15 12:42:30|5561.8|5559|5561.8|5559|5561.8|5559|5561.8|5559|0
1610714560000|2021-01-15 12:42:40|5562.5|5559.7|5562.5|5559.7|5562.5|5559.7|5561.8|5559|38
1610714570000|2021-01-15 12:42:50|5562.1|5559.3|5561.8|5559|5562.1|5559.3|5561.5|5558.7|103
1610714580000|2021-01-15 12:43:00|5561.5|5558.7|5561.8|5559|5562|5559.2|5561.5|5558.7|6
1610714590000|2021-01-15 12:43:10|5562.1|5559.3|5561.1|5558.3|5562.1|5559.3|5560.5|5557.7|7
1610714600000|2021-01-15 12:43:20|5560.5|5557.7|5559.5|5556.7|5560.5|5557.7|5559.5|5556.7|9
1610714610000|2021-01-15 12:43:30|5559.1|5556.3|5557.3|5554.5|5559.1|5556.3|5556.5|5553.7|194
1610714620000|2021-01-15 12:43:40|5557.1|5554.3|5557.1|5554.3|5558.1|5555.3|5557.1|5554.3|19
1610714630000|2021-01-15 12:43:50|5557.3|5554.5|5557.3|5554.5|5557.3|5554.5|5557.1|5554.3|4
1610714640000|2021-01-15 12:44:00|5557.1|5554.3|5555.6|5552.8|5557.1|5554.3|5555.1|5552.3|22
1610714650000|2021-01-15 12:44:10|5555.4|5552.6|5554.1|5551.3|5555.8|5553|5554.1|5551.3|24
1610714660000|2021-01-15 12:44:20|5555.3|5552.5|5555.8|5553|5555.8|5553|5555.1|5552.3|97
1610714670000|2021-01-15 12:44:30|5556.1|5553.3|5555.1|5552.3|5556.1|5553.3|5555.1|5552.3|7
1610714680000|2021-01-15 12:44:40|5555.8|5553|5555.3|5552.5|5555.8|5553|5555.1|5552.3|29
1610714690000|2021-01-15 12:44:50|5555.5|5552.7|5555.8|5553|5556.1|5553.3|5555.5|5552.7|1
1610714700000|2021-01-15 12:45:00|5556.1|5553.3|5555.3|5552.5|5556.1|5553.3|5555.1|5552.3|25
1610714710000|2021-01-15 12:45:10|5555.1|5552.3|5555.6|5552.8|5555.6|5552.8|5555.1|5552.3|4
1610714720000|2021-01-15 12:45:20|5555.8|5553|5557.6|5554.8|5557.8|5555|5555.8|5553|16
1610714730000|2021-01-15 12:45:30|5557.1|5554.3|5558.1|5555.3|5558.1|5555.3|5557.1|5554.3|0
1610714740000|2021-01-15 12:45:40|5558.3|5555.5|5559.6|5556.8|5560.1|5557.3|5558.1|5555.3|81
1610714750000|2021-01-15 12:45:50|5559.8|5557|5559.1|5556.3|5559.8|5557|5559.1|5556.3|32
1610714760000|2021-01-15 12:46:00|5558.9|5556.1|5560.1|5557.3|5560.3|5557.5|5558.8|5556|21
1610714770000|2021-01-15 12:46:10|5559.6|5556.8|5560.1|5557.3|5560.1|5557.3|5559.6|5556.8|18
1610714790000|2021-01-15 12:46:30|5559.8|5557|5559.8|5557|5559.8|5557|5559.8|5557|0
1610714800000|2021-01-15 12:46:40|5560.1|5557.3|5561.6|5558.8|5561.8|5559|5560.1|5557.3|8
1610714810000|2021-01-15 12:46:50|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|1
1610714820000|2021-01-15 12:47:00|5560.9|5558.1|5560.3|5557.5|5561.1|5558.3|5560.1|5557.3|7
1610714830000|2021-01-15 12:47:10|5560.1|5557.3|5558.6|5555.8|5560.1|5557.3|5558.6|5555.8|11
1610714840000|2021-01-15 12:47:20|5558.4|5555.6|5558.1|5555.3|5558.4|5555.6|5558.1|5555.3|5
1610714850000|2021-01-15 12:47:30|5557.9|5555.1|5557.1|5554.3|5557.9|5555.1|5557.1|5554.3|2
1610714860000|2021-01-15 12:47:40|5556.6|5553.8|5557.1|5554.3|5558.1|5555.3|5556.6|5553.8|23
1610714870000|2021-01-15 12:47:50|5556.7|5553.9|5556.1|5553.3|5556.7|5553.9|5556.1|5553.3|0
1610714880000|2021-01-15 12:48:00|5556.4|5553.6|5556.8|5554|5556.8|5554|5556.4|5553.6|17
1610714890000|2021-01-15 12:48:10|5556.6|5553.8|5555.9|5553.1|5556.6|5553.8|5555.9|5553.1|6
1610714900000|2021-01-15 12:48:20|5556.1|5553.3|5556.1|5553.3|5556.1|5553.3|5555.6|5552.8|3
1610714910000|2021-01-15 12:48:30|5555.8|5553|5555.8|5553|5555.8|5553|5555.6|5552.8|2
1610714920000|2021-01-15 12:48:40|5556.1|5553.3|5556.1|5553.3|5556.1|5553.3|5556.1|5553.3|0
1610714930000|2021-01-15 12:48:50|5555.8|5553|5554.1|5551.3|5556.1|5553.3|5554.1|5551.3|86
1610714940000|2021-01-15 12:49:00|5553.8|5551|5554.1|5551.3|5554.1|5551.3|5553.3|5550.5|202
1610714950000|2021-01-15 12:49:10|5554.3|5551.5|5554.6|5551.8|5554.6|5551.8|5554.3|5551.5|7
1610714960000|2021-01-15 12:49:20|5555.1|5552.3|5555.6|5552.8|5555.6|5552.8|5555.1|5552.3|7
1610714970000|2021-01-15 12:49:30|5555.1|5552.3|5556.1|5553.3|5556.1|5553.3|5555.1|5552.3|7
1610714980000|2021-01-15 12:49:40|||||||||1
1610714990000|2021-01-15 12:49:50|5556.5|5553.7|5556.6|5553.8|5556.8|5554|5556.3|5553.5|14
1610715000000|2021-01-15 12:50:00|5556.4|5553.6|5555.1|5552.3|5556.8|5554|5555.1|5552.3|17
1610715010000|2021-01-15 12:50:10|5555.3|5552.5|5555.3|5552.5|5555.8|5553|5554.3|5551.5|11
1610715020000|2021-01-15 12:50:20|5555.8|5553|5561.5|5558.7|5561.9|5559.1|5555.6|5552.8|1323
1610715030000|2021-01-15 12:50:30|5561.9|5559.1|5562.2|5559.4|5563.9|5561.1|5561.5|5558.7|928
1610715040000|2021-01-15 12:50:40|5561.9|5559.1|5561.2|5558.4|5561.9|5559.1|5561.2|5558.4|6
1610715050000|2021-01-15 12:50:50|5560.9|5558.1|5560.9|5558.1|5560.9|5558.1|5560.5|5557.7|14
1610715060000|2021-01-15 12:51:00|5560.5|5557.7|5558.7|5555.9|5560.9|5558.1|5558.5|5555.7|42
1610715070000|2021-01-15 12:51:10|5558.5|5555.7|5558.5|5555.7|5558.9|5556.1|5558.5|5555.7|7
1610715080000|2021-01-15 12:51:20|5558.7|5555.9|5557.9|5555.1|5558.7|5555.9|5557.9|5555.1|2
1610715090000|2021-01-15 12:51:30|5558.2|5555.4|5558.7|5555.9|5558.9|5556.1|5557.7|5554.9|17
1610715100000|2021-01-15 12:51:40|5559.2|5556.4|5558.9|5556.1|5559.2|5556.4|5558.5|5555.7|1
1610715110000|2021-01-15 12:51:50|5558.7|5555.9|5558.9|5556.1|5558.9|5556.1|5558.5|5555.7|2
1610715120000|2021-01-15 12:52:00|5559.2|5556.4|5558.7|5555.9|5559.2|5556.4|5557.5|5554.7|79
1610715130000|2021-01-15 12:52:10|5558.9|5556.1|5557.5|5554.7|5559.2|5556.4|5557.2|5554.4|31
1610715140000|2021-01-15 12:52:20|5557.2|5554.4|5557.5|5554.7|5558.7|5555.9|5557.2|5554.4|6
1610715150000|2021-01-15 12:52:30|5557.2|5554.4|5556.5|5553.7|5557.2|5554.4|5556.5|5553.7|13
1610715170000|2021-01-15 12:52:50|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|8
1610715180000|2021-01-15 12:53:00|5555.8|5553|5555.9|5553.1|5555.9|5553.1|5555.2|5552.4|39
1610715190000|2021-01-15 12:53:10|5555.7|5552.9|5555.5|5552.7|5555.7|5552.9|5555.2|5552.4|16
1610715200000|2021-01-15 12:53:20|5555.9|5553.1|5555.5|5552.7|5555.9|5553.1|5555.5|5552.7|1
1610715210000|2021-01-15 12:53:30|5554.9|5552.1|5554.9|5552.1|5555.9|5553.1|5554.9|5552.1|3
1610715220000|2021-01-15 12:53:40|||||||||21
1610715230000|2021-01-15 12:53:50|||||||||4
1610715240000|2021-01-15 12:54:00|||||||||11
1610715250000|2021-01-15 12:54:10|5555.2|5552.4|5555.5|5552.7|5556.2|5553.4|5555.2|5552.4|18
1610715270000|2021-01-15 12:54:30|5554.9|5552.1|5554.9|5552.1|5554.9|5552.1|5554.9|5552.1|0
1610715280000|2021-01-15 12:54:40|5553.9|5551.1|5553.9|5551.1|5553.9|5551.1|5553.9|5551.1|10
1610715290000|2021-01-15 12:54:50|5554.4|5551.6|5554.9|5552.1|5554.9|5552.1|5554.4|5551.6|4
1610715300000|2021-01-15 12:55:00|5555.2|5552.4|5554.2|5551.4|5555.2|5552.4|5553.9|5551.1|25
1610715310000|2021-01-15 12:55:10|5554.9|5552.1|5553.9|5551.1|5554.9|5552.1|5553.9|5551.1|53
1610715320000|2021-01-15 12:55:20|5554.2|5551.4|5554.5|5551.7|5554.5|5551.7|5554.2|5551.4|4
1610715330000|2021-01-15 12:55:30|5554.2|5551.4|5554.2|5551.4|5554.4|5551.6|5554.2|5551.4|1
1610715340000|2021-01-15 12:55:40|5554.4|5551.6|5553.9|5551.1|5554.4|5551.6|5553.9|5551.1|0
1610715350000|2021-01-15 12:55:50|5554.2|5551.4|5554.9|5552.1|5555.9|5553.1|5554.2|5551.4|20
1610715360000|2021-01-15 12:56:00|5554.5|5551.7|5554.7|5551.9|5554.9|5552.1|5554.5|5551.7|17
1610715370000|2021-01-15 12:56:10|5554.9|5552.1|5554.9|5552.1|5554.9|5552.1|5554.5|5551.7|5
1610715380000|2021-01-15 12:56:20|5555.9|5553.1|5555.9|5553.1|5555.9|5553.1|5555.9|5553.1|17
1610715390000|2021-01-15 12:56:30|5556.4|5553.6|5556.7|5553.9|5556.9|5554.1|5556.2|5553.4|1
1610715400000|2021-01-15 12:56:40|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|5556.7|5553.9|0
1610715410000|2021-01-15 12:56:50|5556.2|5553.4|5556.9|5554.1|5556.9|5554.1|5556.2|5553.4|5
1610715420000|2021-01-15 12:57:00|5557.5|5554.7|5556.9|5554.1|5557.5|5554.7|5556.9|5554.1|23
1610715430000|2021-01-15 12:57:10|5557.2|5554.4|5556.9|5554.1|5557.9|5555.1|5556.9|5554.1|25
1610715440000|2021-01-15 12:57:20|5557.2|5554.4|5558.2|5555.4|5558.7|5555.9|5556.9|5554.1|10
1610715450000|2021-01-15 12:57:30|5557.6|5554.8|5557.7|5554.9|5557.9|5555.1|5557.4|5554.6|5
1610715460000|2021-01-15 12:57:40|5557.9|5555.1|5559.7|5556.9|5559.9|5557.1|5557.7|5554.9|42
1610715470000|2021-01-15 12:57:50|5559.9|5557.1|5559.4|5556.6|5559.9|5557.1|5559.4|5556.6|4
1610715480000|2021-01-15 12:58:00|5559.7|5556.9|5559.9|5557.1|5559.9|5557.1|5559.4|5556.6|13
1610715490000|2021-01-15 12:58:10|5560.9|5558.1|5561.2|5558.4|5561.9|5559.1|5560.9|5558.1|102
1610715500000|2021-01-15 12:58:20|5560.9|5558.1|5561.9|5559.1|5561.9|5559.1|5560.9|5558.1|3
1610715510000|2021-01-15 12:58:30|5561.7|5558.9|5561.9|5559.1|5561.9|5559.1|5561.7|5558.9|1
1610715520000|2021-01-15 12:58:40|5561.7|5558.9|5561.7|5558.9|5561.9|5559.1|5561.7|5558.9|1
1610715530000|2021-01-15 12:58:50|5561.9|5559.1|5561.7|5558.9|5561.9|5559.1|5561.5|5558.7|9
1610715540000|2021-01-15 12:59:00|5561.5|5558.7|5560.9|5558.1|5561.9|5559.1|5560.9|5558.1|57
1610715550000|2021-01-15 12:59:10|5561.2|5558.4|5561.4|5558.6|5561.9|5559.1|5561.2|5558.4|8
1610715560000|2021-01-15 12:59:20|5560.9|5558.1|5560.9|5558.1|5560.9|5558.1|5560.9|5558.1|0
1610715570000|2021-01-15 12:59:30|||||||||3
1610715580000|2021-01-15 12:59:40|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|5561.7|5558.9|5
1610715590000|2021-01-15 12:59:50|5562.1|5559.3|5561.2|5558.4|5562.4|5559.6|5561.2|5558.4|10
1610715600000|2021-01-15 13:00:00|5560.9|5558.1|5561.5|5558.7|5562.7|5559.9|5560.2|5557.4|61
1610715610000|2021-01-15 13:00:10|5561.9|5559.1|5561.2|5558.4|5562.9|5560.1|5561.2|5558.4|985
1610715620000|2021-01-15 13:00:20|5561.5|5558.7|5561.5|5558.7|5561.5|5558.7|5561.5|5558.7|1
1610715630000|2021-01-15 13:00:30|5560.9|5558.1|5561.2|5558.4|5561.7|5558.9|5560.9|5558.1|6
1610715640000|2021-01-15 13:00:40|5560.9|5558.1|5559.2|5556.4|5560.9|5558.1|5559.2|5556.4|18
1610715650000|2021-01-15 13:00:50|5559.5|5556.7|5559.9|5557.1|5560.2|5557.4|5559.5|5556.7|37
1610715660000|2021-01-15 13:01:00|5558.9|5556.1|5560.2|5557.4|5560.2|5557.4|5557.9|5555.1|127
1610715670000|2021-01-15 13:01:10|5559.9|5557.1|5557.9|5555.1|5560.2|5557.4|5557.9|5555.1|45
1610715680000|2021-01-15 13:01:20|5558.2|5555.4|5558.2|5555.4|5558.2|5555.4|5558.2|5555.4|2
1610715690000|2021-01-15 13:01:30|5558.5|5555.7|5558.9|5556.1|5560.2|5557.4|5558.5|5555.7|50
1610715700000|2021-01-15 13:01:40|5559.4|5556.6|5559.9|5557.1|5559.9|5557.1|5559.2|5556.4|28
1610715720000|2021-01-15 13:02:00|5559.7|5556.9|5559.9|5557.1|5559.9|5557.1|5559.7|5556.9|216
1610715730000|2021-01-15 13:02:10|5560.2|5557.4|5559.9|5557.1|5560.2|5557.4|5559.9|5557.1|159
1610715740000|2021-01-15 13:02:20|5560.1|5557.3|5559.6|5556.8|5560.9|5558.1|5559.6|5556.8|117
1610715750000|2021-01-15 13:02:30|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|45
1610715770000|2021-01-15 13:02:50|5559.6|5556.8|5559.3|5556.5|5559.6|5556.8|5559.3|5556.5|12
1610715780000|2021-01-15 13:03:00|5559.6|5556.8|5558.6|5555.8|5559.6|5556.8|5558.4|5555.6|41
1610715790000|2021-01-15 13:03:10|5558.9|5556.1|5557.9|5555.1|5558.9|5556.1|5557.9|5555.1|22
1610715800000|2021-01-15 13:03:20|5558.3|5555.5|5557.9|5555.1|5558.6|5555.8|5557.9|5555.1|7
1610715810000|2021-01-15 13:03:30|5558.9|5556.1|5559.3|5556.5|5559.3|5556.5|5558.9|5556.1|12
1610715820000|2021-01-15 13:03:40|5559.9|5557.1|5559.6|5556.8|5559.9|5557.1|5558.9|5556.1|19
1610715830000|2021-01-15 13:03:50|5559.9|5557.1|5560.2|5557.4|5560.9|5558.1|5559.9|5557.1|43
1610715840000|2021-01-15 13:04:00|5559.9|5557.1|5559.9|5557.1|5560.4|5557.6|5559.9|5557.1|6
1610715850000|2021-01-15 13:04:10|5559.7|5556.9|5559.6|5556.8|5559.7|5556.9|5558.9|5556.1|16
1610715860000|2021-01-15 13:04:20|||||||||1
1610715880000|2021-01-15 13:04:40|5559.9|5557.1|5558.9|5556.1|5560.9|5558.1|5558.5|5555.7|486
1610715890000|2021-01-15 13:04:50|5559.2|5556.4|5559.2|5556.4|5559.2|5556.4|5558.9|5556.1|11
1610715900000|2021-01-15 13:05:00|5558.9|5556.1|5559.2|5556.4|5559.2|5556.4|5558.5|5555.7|19
1610715910000|2021-01-15 13:05:10|5558.9|5556.1|5558.2|5555.4|5558.9|5556.1|5557.9|5555.1|63
1610715920000|2021-01-15 13:05:20|5558.4|5555.6|5558.7|5555.9|5558.9|5556.1|5557.9|5555.1|70
1610715930000|2021-01-15 13:05:30|5558.9|5556.1|5556.9|5554.1|5558.9|5556.1|5556.9|5554.1|17
1610715940000|2021-01-15 13:05:40|5556.7|5553.9|5556.7|5553.9|5556.9|5554.1|5555.9|5553.1|41
1610715950000|2021-01-15 13:05:50|5556.4|5553.6|5557.7|5554.9|5557.9|5555.1|5556.2|5553.4|14
1610715960000|2021-01-15 13:06:00|5557.4|5554.6|5559.9|5557.1|5559.9|5557.1|5557.4|5554.6|9
1610715970000|2021-01-15 13:06:10|5559.2|5556.4|5559.2|5556.4|5559.2|5556.4|5559.2|5556.4|1
1610715980000|2021-01-15 13:06:20|5558.7|5555.9|5558.9|5556.1|5559.7|5556.9|5558.7|5555.9|2
1610715990000|2021-01-15 13:06:30|5559.2|5556.4|5559.4|5556.6|5559.4|5556.6|5559.2|5556.4|4
1610716000000|2021-01-15 13:06:40|5559.2|5556.4|5558.9|5556.1|5559.2|5556.4|5558.9|5556.1|1
1610716010000|2021-01-15 13:06:50|5558.4|5555.6|5558.6|5555.8|5558.6|5555.8|5558.4|5555.6|5
1610716020000|2021-01-15 13:07:00|5559.2|5556.4|5559.9|5557.1|5559.9|5557.1|5559.2|5556.4|5
1610716030000|2021-01-15 13:07:10|5560.9|5558.1|5559.6|5556.8|5561.2|5558.4|5559.2|5556.4|29
1610716040000|2021-01-15 13:07:20|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|5559.4|5556.6|13
1610716060000|2021-01-15 13:07:40|||||||||1
1610716070000|2021-01-15 13:07:50|||||||||3
1610716080000|2021-01-15 13:08:00|5559.7|5556.9|5560.9|5558.1|5560.9|5558.1|5559.7|5556.9|19
1610716090000|2021-01-15 13:08:10|5560.5|5557.7|5560.5|5557.7|5560.7|5557.9|5560.2|5557.4|17
1610716100000|2021-01-15 13:08:20|5560.2|5557.4|5560.2|5557.4|5560.4|5557.6|5560.2|5557.4|63
1610716110000|2021-01-15 13:08:30|5559.9|5557.1|5560.4|5557.6|5560.4|5557.6|5559.9|5557.1|7
1610716120000|2021-01-15 13:08:40|5560.7|5557.9|5560.2|5557.4|5560.9|5558.1|5560.2|5557.4|22
1610716130000|2021-01-15 13:08:50|||||||||1
1610716140000|2021-01-15 13:09:00|5560.4|5557.6|5560.9|5558.1|5560.9|5558.1|5560.4|5557.6|3
1610716150000|2021-01-15 13:09:10|5560.4|5557.6|5559.9|5557.1|5560.4|5557.6|5559.9|5557.1|10
1610716160000|2021-01-15 13:09:20|5560.2|5557.4|5560.2|5557.4|5560.4|5557.6|5560.2|5557.4|18
1610716170000|2021-01-15 13:09:30|5560.9|5558.1|5560.9|5558.1|5560.9|5558.1|5560.9|5558.1|13
1610716180000|2021-01-15 13:09:40|||||||||3
1610716190000|2021-01-15 13:09:50|5560.7|5557.9|5560.9|5558.1|5560.9|5558.1|5560.7|5557.9|10
1610716200000|2021-01-15 13:10:00|5560.5|5557.7|5559.4|5556.6|5560.5|5557.7|5559.4|5556.6|11
1610716210000|2021-01-15 13:10:10|5559.7|5556.9|5559.2|5556.4|5559.7|5556.9|5559.2|5556.4|7
1610716220000|2021-01-15 13:10:20|5559.4|5556.6|5556.9|5554.1|5560.2|5557.4|5556.9|5554.1|29
1610716230000|2021-01-15 13:10:30|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|5557.4|5554.6|4
1610716240000|2021-01-15 13:10:40|5558.6|5555.8|5559.7|5556.9|5559.9|5557.1|5558.6|5555.8|13
1610716250000|2021-01-15 13:10:50|5559.5|5556.7|5557.9|5555.1|5559.5|5556.7|5557.9|5555.1|3
1610716270000|2021-01-15 13:11:10|5558.2|5555.4|5558.4|5555.6|5558.9|5556.1|5558.2|5555.4|15
1610716280000|2021-01-15 13:11:20|5558.6|5555.8|5559.2|5556.4|5559.9|5557.1|5558.6|5555.8|7
1610716290000|2021-01-15 13:11:30|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|5558.4|5555.6|1
1610716300000|2021-01-15 13:11:40|5558.7|5555.9|5558.9|5556.1|5558.9|5556.1|5558.4|5555.6|0
1610716310000|2021-01-15 13:11:50|5559.2|5556.4|5558.9|5556.1|5559.2|5556.4|5558.9|5556.1|7
1610716320000|2021-01-15 13:12:00|5559.2|5556.4|5559.9|5557.1|5559.9|5557.1|5558.9|5556.1|12
1610716330000|2021-01-15 13:12:10|5559.4|5556.6|5559.9|5557.1|5559.9|5557.1|5559.4|5556.6|1
1610716340000|2021-01-15 13:12:20|5560.2|5557.4|5560.2|5557.4|5560.9|5558.1|5560.2|5557.4|4
1610716350000|2021-01-15 13:12:30|5560.4|5557.6|5559.7|5556.9|5560.4|5557.6|5559.7|5556.9|1
1610716360000|2021-01-15 13:12:40|5559.2|5556.4|5559.9|5557.1|5559.9|5557.1|5559.2|5556.4|2
1610716370000|2021-01-15 13:12:50|5559.7|5556.9|5559.2|5556.4|5559.9|5557.1|5559.2|5556.4|3
1610716380000|2021-01-15 13:13:00|5558.9|5556.1|5560.7|5557.9|5560.9|5558.1|5558.9|5556.1|21
1610716390000|2021-01-15 13:13:10|5560.9|5558.1|5560.9|5558.1|5560.9|5558.1|5560.7|5557.9|3
1610716400000|2021-01-15 13:13:20|5560.7|5557.9|5560.7|5557.9|5560.7|5557.9|5560.7|5557.9|2
1610716410000|2021-01-15 13:13:30|5560.9|5558.1|5560.2|5557.4|5560.9|5558.1|5560.2|5557.4|5
1610716430000|2021-01-15 13:13:50|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|8
1610716440000|2021-01-15 13:14:00|5560.2|5557.4|5560.9|5558.1|5560.9|5558.1|5559.9|5557.1|8
1610716450000|2021-01-15 13:14:10|5560.7|5557.9|5561.5|5558.7|5561.5|5558.7|5560.7|5557.9|53
1610716460000|2021-01-15 13:14:20|||||||||2
1610716470000|2021-01-15 13:14:30|5562.9|5560.1|5562.9|5560.1|5562.9|5560.1|5562.2|5559.4|55
1610716480000|2021-01-15 13:14:40|5562.7|5559.9|5561.4|5558.6|5562.7|5559.9|5561.2|5558.4|51
1610716490000|2021-01-15 13:14:50|5561.2|5558.4|5560.9|5558.1|5561.9|5559.1|5560.2|5557.4|18
1610716500000|2021-01-15 13:15:00|5560.5|5557.7|5560.2|5557.4|5560.7|5557.9|5560.2|5557.4|12
1610716510000|2021-01-15 13:15:10|5560.5|5557.7|5561.5|5558.7|5561.9|5559.1|5560.5|5557.7|9
1610716520000|2021-01-15 13:15:20|5561.2|5558.4|5559.5|5556.7|5562.7|5559.9|5559.5|5556.7|36
1610716530000|2021-01-15 13:15:30|5558.7|5555.9|5559.2|5556.4|5559.2|5556.4|5558.5|5555.7|3
1610716540000|2021-01-15 13:15:40|5558.7|5555.9|5560.9|5558.1|5560.9|5558.1|5558.7|5555.9|21
1610716550000|2021-01-15 13:15:50|5560.5|5557.7|5560.7|5557.9|5560.7|5557.9|5560.5|5557.7|5
1610716560000|2021-01-15 13:16:00|5560.9|5558.1|5560.9|5558.1|5560.9|5558.1|5560.9|5558.1|6
1610716570000|2021-01-15 13:16:10|5561.3|5558.5|5563.2|5560.4|5563.9|5561.1|5561.3|5558.5|846
1610716580000|2021-01-15 13:16:20|5562.9|5560.1|5562.4|5559.6|5563.2|5560.4|5562.2|5559.4|78
1610716590000|2021-01-15 13:16:30|5562.9|5560.1|5563.4|5560.6|5563.9|5561.1|5562.2|5559.4|11
1610716600000|2021-01-15 13:16:40|5563.9|5561.1|5562.2|5559.4|5563.9|5561.1|5561.9|5559.1|630
1610716610000|2021-01-15 13:16:50|5562.4|5559.6|5561.9|5559.1|5562.4|5559.6|5561.9|5559.1|0
1610716620000|2021-01-15 13:17:00|5562.2|5559.4|5563.9|5561.1|5563.9|5561.1|5561.9|5559.1|35
1610716630000|2021-01-15 13:17:10|5563.6|5560.8|5564.6|5561.8|5564.6|5561.8|5563.6|5560.8|192
1610716640000|2021-01-15 13:17:20|5564.9|5562.1|5567.2|5564.4|5567.2|5564.4|5564.9|5562.1|29
1610716650000|2021-01-15 13:17:30|5566.9|5564.1|5565.9|5563.1|5566.9|5564.1|5565.9|5563.1|11
1610716660000|2021-01-15 13:17:40|5566.2|5563.4|5564.2|5561.4|5566.2|5563.4|5564.2|5561.4|14
1610716670000|2021-01-15 13:17:50|5563.9|5561.1|5564.4|5561.6|5564.9|5562.1|5563.5|5560.7|48
1610716680000|2021-01-15 13:18:00|5564.2|5561.4|5565.9|5563.1|5565.9|5563.1|5563.9|5561.1|32
1610716690000|2021-01-15 13:18:10|5565.6|5562.8|5565.4|5562.6|5565.6|5562.8|5565.4|5562.6|3
1610716700000|2021-01-15 13:18:20|5565.6|5562.8|5565.6|5562.8|5565.9|5563.1|5565.4|5562.6|4
1610716710000|2021-01-15 13:18:30|5565.9|5563.1|5563.9|5561.1|5565.9|5563.1|5563.4|5560.6|6
1610716720000|2021-01-15 13:18:40|5563.4|5560.6|5564.9|5562.1|5564.9|5562.1|5563.4|5560.6|2
1610716730000|2021-01-15 13:18:50|5563.9|5561.1|5562.9|5560.1|5563.9|5561.1|5562.9|5560.1|28
1610716740000|2021-01-15 13:19:00|5563.9|5561.1|5562.9|5560.1|5563.9|5561.1|5562.9|5560.1|3
1610716750000|2021-01-15 13:19:10|5561.9|5559.1|5563.9|5561.1|5563.9|5561.1|5561.9|5559.1|10
1610716760000|2021-01-15 13:19:20|5562.9|5560.1|5563.4|5560.6|5563.9|5561.1|5562.9|5560.1|3
1610716770000|2021-01-15 13:19:30|5563.2|5560.4|5562.9|5560.1|5563.3|5560.5|5562.9|5560.1|5
1610716780000|2021-01-15 13:19:40|5563.5|5560.7|5562.9|5560.1|5563.9|5561.1|5562.9|5560.1|6
1610716790000|2021-01-15 13:19:50|||||||||3
1610716800000|2021-01-15 13:20:00|5563.1|5560.3|5561.6|5558.8|5563.1|5560.3|5561.1|5558.3|56
1610716810000|2021-01-15 13:20:10|5561.4|5558.6|5561.6|5558.8|5562.2|5559.4|5561.4|5558.6|10
1610716820000|2021-01-15 13:20:20|5561.4|5558.6|5562.9|5560.1|5562.9|5560.1|5561.4|5558.6|16
1610716830000|2021-01-15 13:20:30|5562.6|5559.8|5562.4|5559.6|5562.9|5560.1|5562.4|5559.6|14
1610716840000|2021-01-15 13:20:40|5562.2|5559.4|5561.6|5558.8|5562.6|5559.8|5561.4|5558.6|17
1610716850000|2021-01-15 13:20:50|5561.2|5558.4|5561.6|5558.8|5561.6|5558.8|5560.9|5558.1|10
1610716860000|2021-01-15 13:21:00|5561.2|5558.4|5560.6|5557.8|5561.6|5558.8|5560.2|5557.4|41
1610716870000|2021-01-15 13:21:10|5561.1|5558.3|5560.4|5557.6|5561.1|5558.3|5560.4|5557.6|21
1610716880000|2021-01-15 13:21:20|5560.6|5557.8|5562.3|5559.5|5562.3|5559.5|5560.6|5557.8|16
1610716890000|2021-01-15 13:21:30|5562.9|5560.1|5561.9|5559.1|5562.9|5560.1|5561.9|5559.1|5
1610716910000|2021-01-15 13:21:50|5562.9|5560.1|5562.9|5560.1|5563.1|5560.3|5562.9|5560.1|14
1610716920000|2021-01-15 13:22:00|||||||||3
1610716930000|2021-01-15 13:22:10|5563.9|5561.1|5566.1|5563.3|5566.1|5563.3|5563.9|5561.1|35
1610716940000|2021-01-15 13:22:20|5566.3|5563.5|5568.4|5565.6|5568.6|5565.8|5566.3|5563.5|104
1610716950000|2021-01-15 13:22:30|5569.1|5566.3|5570.9|5568.1|5570.9|5568.1|5568.9|5566.1|129
1610716960000|2021-01-15 13:22:40|5569.9|5567.1|5569.6|5566.8|5569.9|5567.1|5568.9|5566.1|30
1610716970000|2021-01-15 13:22:50|5569.9|5567.1|5568.9|5566.1|5569.9|5567.1|5568.9|5566.1|6
1610716980000|2021-01-15 13:23:00|5568.3|5565.5|5568.9|5566.1|5568.9|5566.1|5567.9|5565.1|10
1610716990000|2021-01-15 13:23:10|5569.3|5566.5|5573.9|5571.1|5573.9|5571.1|5569.3|5566.5|331
1610717000000|2021-01-15 13:23:20|5573.5|5570.7|5572.9|5570.1|5573.6|5570.8|5571.9|5569.1|21
1610717010000|2021-01-15 13:23:30|5573.1|5570.3|5573.3|5570.5|5573.9|5571.1|5572.9|5570.1|51
1610717020000|2021-01-15 13:23:40|5573.9|5571.1|5573.9|5571.1|5573.9|5571.1|5573.9|5571.1|1
1610717030000|2021-01-15 13:23:50|5573.1|5570.3|5570.6|5567.8|5573.1|5570.3|5570.6|5567.8|87
1610717040000|2021-01-15 13:24:00|5570.4|5567.6|5568.9|5566.1|5570.9|5568.1|5568.9|5566.1|87
1610717050000|2021-01-15 13:24:10|5567.9|5565.1|5568.9|5566.1|5568.9|5566.1|5567.9|5565.1|15
1610717060000|2021-01-15 13:24:20|5568.6|5565.8|5567.2|5564.4|5568.9|5566.1|5567.2|5564.4|17
1610717070000|2021-01-15 13:24:30|5566.9|5564.1|5568.4|5565.6|5568.6|5565.8|5566.9|5564.1|6
1610717080000|2021-01-15 13:24:40|5568.6|5565.8|5567.9|5565.1|5568.6|5565.8|5567.9|5565.1|3
1610717090000|2021-01-15 13:24:50|5567.3|5564.5|5567.6|5564.8|5567.6|5564.8|5567.1|5564.3|14
1610717100000|2021-01-15 13:25:00|5567.9|5565.1|5567.6|5564.8|5567.9|5565.1|5567.1|5564.3|2
1610717110000|2021-01-15 13:25:10|5566.9|5564.1|5567.6|5564.8|5567.6|5564.8|5566.9|5564.1|1
1610717120000|2021-01-15 13:25:20|5566.9|5564.1|5567.6|5564.8|5567.6|5564.8|5566.9|5564.1|1
1610717130000|2021-01-15 13:25:30|5567.9|5565.1|5567.6|5564.8|5568.4|5565.6|5567.6|5564.8|9
1610717140000|2021-01-15 13:25:40|5567.9|5565.1|5568.6|5565.8|5568.6|5565.8|5567.9|5565.1|3
1610717150000|2021-01-15 13:25:50|5568.9|5566.1|5569.6|5566.8|5569.6|5566.8|5568.4|5565.6|36
1610717160000|2021-01-15 13:26:00|5569.9|5567.1|5570.1|5567.3|5570.6|5567.8|5569.9|5567.1|43
1610717170000|2021-01-15 13:26:10|5570.6|5567.8|5570.9|5568.1|5570.9|5568.1|5570.6|5567.8|18
1610717190000|2021-01-15 13:26:30|5570.1|5567.3|5570.9|5568.1|5570.9|5568.1|5570.1|5567.3|36
1610717200000|2021-01-15 13:26:40|5570.4|5567.6|5570.4|5567.6|5570.4|5567.6|5570.1|5567.3|9
1610717210000|2021-01-15 13:26:50|5569.9|5567.1|5570.9|5568.1|5570.9|5568.1|5569.9|5567.1|5
1610717220000|2021-01-15 13:27:00|5570.6|5567.8|5570.9|5568.1|5570.9|5568.1|5570.6|5567.8|7
1610717230000|2021-01-15 13:27:10|||||||||1
1610717240000|2021-01-15 13:27:20|5571.2|5568.4|5571.4|5568.6|5571.9|5569.1|5571.1|5568.3|53
1610717250000|2021-01-15 13:27:30|5570.9|5568.1|5570.9|5568.1|5571.6|5568.8|5570.9|5568.1|16
1610717260000|2021-01-15 13:27:40|5570.6|5567.8|5570.9|5568.1|5570.9|5568.1|5570.1|5567.3|16
1610717270000|2021-01-15 13:27:50|5571.4|5568.6|5571.9|5569.1|5571.9|5569.1|5571.4|5568.6|13
1610717280000|2021-01-15 13:28:00|5572.3|5569.5|5571.9|5569.1|5572.9|5570.1|5571.9|5569.1|19
1610717290000|2021-01-15 13:28:10|5571.1|5568.3|5569.9|5567.1|5571.1|5568.3|5569.9|5567.1|22
1610717300000|2021-01-15 13:28:20|||||||||31
1610717310000|2021-01-15 13:28:30|5570.2|5567.4|5570.2|5567.4|5570.2|5567.4|5570.2|5567.4|4
1610717320000|2021-01-15 13:28:40|5570.5|5567.7|5570.9|5568.1|5570.9|5568.1|5570.5|5567.7|9
1610717330000|2021-01-15 13:28:50|5570.7|5567.9|5570.5|5567.7|5570.7|5567.9|5570.2|5567.4|4
1610717340000|2021-01-15 13:29:00|5570.2|5567.4|5569.9|5567.1|5570.2|5567.4|5569.9|5567.1|2
1610717350000|2021-01-15 13:29:10|5569.7|5566.9|5568.9|5566.1|5569.7|5566.9|5568.9|5566.1|17
1610717360000|2021-01-15 13:29:20|5568.7|5565.9|5567.5|5564.7|5568.9|5566.1|5567.5|5564.7|5
1610717370000|2021-01-15 13:29:30|5567.2|5564.4|5566.9|5564.1|5567.9|5565.1|5566.7|5563.9|34
1610717380000|2021-01-15 13:29:40|5566.7|5563.9|5566.5|5563.7|5566.9|5564.1|5566.5|5563.7|9
1610717390000|2021-01-15 13:29:50|5565.9|5563.1|5566.9|5564.1|5566.9|5564.1|5565.7|5562.9|86
1610717400000|2021-01-15 13:30:00|5566.4|5563.6|5566.3|5563.5|5566.4|5563.6|5564.9|5562.1|313
1610717410000|2021-01-15 13:30:10|5566.4|5563.6|5565.9|5563.1|5566.6|5563.8|5565.9|5563.1|17
1610717420000|2021-01-15 13:30:20|5564.9|5562.1|5564.9|5562.1|5565.3|5562.5|5564.9|5562.1|24
1610717430000|2021-01-15 13:30:30|5565.1|5562.3|5564.9|5562.1|5565.1|5562.3|5564.4|5561.6|17
1610717440000|2021-01-15 13:30:40|5564.5|5561.7|5564.9|5562.1|5564.9|5562.1|5562.9|5560.1|83
1610717450000|2021-01-15 13:30:50|5565.1|5562.3|5565.1|5562.3|5565.6|5562.8|5564.9|5562.1|18
1610717460000|2021-01-15 13:31:00|5564.9|5562.1|5564.1|5561.3|5564.9|5562.1|5563.9|5561.1|8
1610717470000|2021-01-15 13:31:10|5564.3|5561.5|5563.9|5561.1|5565.6|5562.8|5563.9|5561.1|14
1610717480000|2021-01-15 13:31:20|5564.4|5561.6|5564.4|5561.6|5564.6|5561.8|5563.9|5561.1|24
1610717490000|2021-01-15 13:31:30|5564.6|5561.8|5566.4|5563.6|5566.6|5563.8|5564.6|5561.8|27
1610717500000|2021-01-15 13:31:40|5566.6|5563.8|5565.9|5563.1|5566.9|5564.1|5565.9|5563.1|25
1610717510000|2021-01-15 13:31:50|5565.3|5562.5|5563.9|5561.1|5565.3|5562.5|5563.9|5561.1|20
1610717520000|2021-01-15 13:32:00|5563.4|5560.6|5564.9|5562.1|5565.1|5562.3|5563.4|5560.6|9
1610717530000|2021-01-15 13:32:10|5565.4|5562.6|5564.5|5561.7|5565.4|5562.6|5564.5|5561.7|27
1610717540000|2021-01-15 13:32:20|5564.1|5561.3|5565.1|5562.3|5565.9|5563.1|5564.1|5561.3|2
1610717550000|2021-01-15 13:32:30|5564.9|5562.1|5564.3|5561.5|5564.9|5562.1|5563.9|5561.1|9
1610717560000|2021-01-15 13:32:40|5564.9|5562.1|5564.9|5562.1|5565.4|5562.6|5564.1|5561.3|38
1610717570000|2021-01-15 13:32:50|5565.3|5562.5|5564.9|5562.1|5565.9|5563.1|5564.9|5562.1|54
1610717580000|2021-01-15 13:33:00|5565.1|5562.3|5563.9|5561.1|5565.1|5562.3|5563.9|5561.1|7
1610717590000|2021-01-15 13:33:10|5563.6|5560.8|5563.6|5560.8|5563.6|5560.8|5563.3|5560.5|27
1610717600000|2021-01-15 13:33:20|5563.3|5560.5|5561.6|5558.8|5563.6|5560.8|5561.3|5558.5|121
1610717610000|2021-01-15 13:33:30|5561.9|5559.1|5561.9|5559.1|5562.3|5559.5|5561.9|5559.1|4
1610717620000|2021-01-15 13:33:40|5562.1|5559.3|5559.9|5557.1|5562.1|5559.3|5559.9|5557.1|17
1610717630000|2021-01-15 13:33:50|5559.6|5556.8|5559.9|5557.1|5560.3|5557.5|5559.1|5556.3|20
1610717640000|2021-01-15 13:34:00|5559.7|5556.9|5558.3|5555.5|5559.7|5556.9|5556.9|5554.1|71
1610717650000|2021-01-15 13:34:10|5558.6|5555.8|5558.4|5555.6|5558.9|5556.1|5557.9|5555.1|30
1610717660000|2021-01-15 13:34:20|5558.6|5555.8|5556.9|5554.1|5558.6|5555.8|5556.9|5554.1|2
1610717670000|2021-01-15 13:34:30|5557.1|5554.3|5557.6|5554.8|5557.9|5555.1|5556.9|5554.1|14
1610717680000|2021-01-15 13:34:40|5557.9|5555.1|5559.4|5556.6|5559.4|5556.6|5557.9|5555.1|27
1610717690000|2021-01-15 13:34:50|5558.9|5556.1|5557.1|5554.3|5559.6|5556.8|5556.9|5554.1|62
1610717700000|2021-01-15 13:35:00|5557.6|5554.8|5558.6|5555.8|5559.6|5556.8|5557.6|5554.8|82
1610717710000|2021-01-15 13:35:10|5559.3|5556.5|5560.9|5558.1|5560.9|5558.1|5559.3|5556.5|47
1610717720000|2021-01-15 13:35:20|5561.6|5558.8|5560.6|5557.8|5561.6|5558.8|5560.6|5557.8|24
1610717730000|2021-01-15 13:35:30|5559.9|5557.1|5560.6|5557.8|5560.6|5557.8|5559.9|5557.1|19
1610717740000|2021-01-15 13:35:40|5559.9|5557.1|5559.6|5556.8|5560.4|5557.6|5558.9|5556.1|27
1610717750000|2021-01-15 13:35:50|5559.3|5556.5|5559.6|5556.8|5559.6|5556.8|5558.9|5556.1|15
1610717760000|2021-01-15 13:36:00|5559.1|5556.3|5559.9|5557.1|5559.9|5557.1|5558.9|5556.1|26
1610717770000|2021-01-15 13:36:10|5560.1|5557.3|5560.6|5557.8|5560.6|5557.8|5558.9|5556.1|107
1610717780000|2021-01-15 13:36:20|5560.3|5557.5|5560.6|5557.8|5561.1|5558.3|5560.3|5557.5|21
1610717790000|2021-01-15 13:36:30|5560.4|5557.6|5560.1|5557.3|5560.9|5558.1|5558.9|5556.1|656
1610717800000|2021-01-15 13:36:40|5560.6|5557.8|5560.9|5558.1|5560.9|5558.1|5560.6|5557.8|1
1610717810000|2021-01-15 13:36:50|5561.1|5558.3|5561.1|5558.3|5561.3|5558.5|5560.9|5558.1|4
1610717820000|2021-01-15 13:37:00|5560.9|5558.1|5563.6|5560.8|5563.9|5561.1|5560.9|5558.1|47
1610717830000|2021-01-15 13:37:10|5563.4|5560.6|5563.9|5561.1|5563.9|5561.1|5563.4|5560.6|10
1610717840000|2021-01-15 13:37:20|5564.1|5561.3|5563.9|5561.1|5564.6|5561.8|5563.9|5561.1|21
1610717850000|2021-01-15 13:37:30|5564.9|5562.1|5563.6|5560.8|5564.9|5562.1|5563.6|5560.8|46
1610717860000|2021-01-15 13:37:40|5563.9|5561.1|5563.9|5561.1|5563.9|5561.1|5563.9|5561.1|0
1610717870000|2021-01-15 13:37:50|5563.6|5560.8|5562.9|5560.1|5563.6|5560.8|5562.9|5560.1|25
1610717880000|2021-01-15 13:38:00|5562.1|5559.3|5560.9|5558.1|5562.1|5559.3|5560.9|5558.1|178
1610717890000|2021-01-15 13:38:10|5561.9|5559.1|5562.6|5559.8|5562.9|5560.1|5561.9|5559.1|97
1610717900000|2021-01-15 13:38:20|5562.9|5560.1|5562.9|5560.1|5562.9|5560.1|5561.9|5559.1|30
1610717910000|2021-01-15 13:38:30|5562.3|5559.5|5561.6|5558.8|5562.3|5559.5|5560.9|5558.1|30
1610717920000|2021-01-15 13:38:40|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|3
1610717930000|2021-01-15 13:38:50|5562.6|5559.8|5563.6|5560.8|5563.6|5560.8|5562.6|5559.8|49
1610717940000|2021-01-15 13:39:00|5563.9|5561.1|5563.4|5560.6|5563.9|5561.1|5562.9|5560.1|21
1610717950000|2021-01-15 13:39:10|5563.6|5560.8|5565.9|5563.1|5565.9|5563.1|5563.6|5560.8|16
1610717960000|2021-01-15 13:39:20|5564.9|5562.1|5566.6|5563.8|5566.9|5564.1|5564.9|5562.1|30
1610717970000|2021-01-15 13:39:30|5566.9|5564.1|5563.9|5561.1|5566.9|5564.1|5563.9|5561.1|33
1610717980000|2021-01-15 13:39:40|5564.3|5561.5|5564.9|5562.1|5565.9|5563.1|5564.3|5561.5|15
1610717990000|2021-01-15 13:39:50|5564.4|5561.6|5564.6|5561.8|5564.9|5562.1|5563.9|5561.1|32
1610718000000|2021-01-15 13:40:00|5564.9|5562.1|5561.9|5559.1|5564.9|5562.1|5561.9|5559.1|43
1610718010000|2021-01-15 13:40:10|5562.4|5559.6|5564.6|5561.8|5564.6|5561.8|5562.4|5559.6|45
1610718020000|2021-01-15 13:40:20|5564.1|5561.3|5563.6|5560.8|5564.9|5562.1|5563.6|5560.8|54
1610718030000|2021-01-15 13:40:30|5563.9|5561.1|5564.4|5561.6|5564.4|5561.6|5563.9|5561.1|2
1610718040000|2021-01-15 13:40:40|5564.6|5561.8|5564.4|5561.6|5564.6|5561.8|5564.4|5561.6|47
1610718050000|2021-01-15 13:40:50|5564.6|5561.8|5565.9|5563.1|5565.9|5563.1|5564.6|5561.8|24
1610718060000|2021-01-15 13:41:00|5566.4|5563.6|5566.1|5563.3|5566.9|5564.1|5565.9|5563.1|34
1610718070000|2021-01-15 13:41:10|5565.9|5563.1|5566.6|5563.8|5566.6|5563.8|5565.9|5563.1|2
1610718080000|2021-01-15 13:41:20|5566.3|5563.5|5566.9|5564.1|5566.9|5564.1|5565.9|5563.1|27
1610718090000|2021-01-15 13:41:30|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|7
1610718100000|2021-01-15 13:41:40|5567.6|5564.8|5567.3|5564.5|5567.9|5565.1|5567.1|5564.3|17
1610718110000|2021-01-15 13:41:50|5567.6|5564.8|5566.6|5563.8|5567.6|5564.8|5566.6|5563.8|23
1610718120000|2021-01-15 13:42:00|5566.9|5564.1|5567.6|5564.8|5567.6|5564.8|5566.9|5564.1|7
1610718130000|2021-01-15 13:42:10|5567.9|5565.1|5568.9|5566.1|5568.9|5566.1|5567.9|5565.1|14
1610718140000|2021-01-15 13:42:20|5569.1|5566.3|5569.6|5566.8|5569.6|5566.8|5568.9|5566.1|27
1610718150000|2021-01-15 13:42:30|5569.9|5567.1|5569.9|5567.1|5570.3|5567.5|5569.9|5567.1|33
1610718160000|2021-01-15 13:42:40|5569.3|5566.5|5567.9|5565.1|5569.3|5566.5|5567.9|5565.1|34
1610718170000|2021-01-15 13:42:50|5568.2|5565.4|5568.6|5565.8|5568.6|5565.8|5568.2|5565.4|8
1610718180000|2021-01-15 13:43:00|5568.3|5565.5|5567.6|5564.8|5568.3|5565.5|5566.9|5564.1|28
1610718190000|2021-01-15 13:43:10|5567.9|5565.1|5568.1|5565.3|5568.3|5565.5|5567.9|5565.1|3
1610718200000|2021-01-15 13:43:20|5568.2|5565.4|5566.4|5563.6|5568.2|5565.4|5566.4|5563.6|4
1610718210000|2021-01-15 13:43:30|5566.6|5563.8|5567.6|5564.8|5567.6|5564.8|5566.6|5563.8|15
1610718220000|2021-01-15 13:43:40|5567.1|5564.3|5565.9|5563.1|5567.4|5564.6|5565.9|5563.1|31
1610718230000|2021-01-15 13:43:50|5565.7|5562.9|5564.9|5562.1|5565.9|5563.1|5564.9|5562.1|31
1610718240000|2021-01-15 13:44:00|5564.6|5561.8|5564.6|5561.8|5564.6|5561.8|5564.6|5561.8|14
1610718250000|2021-01-15 13:44:10|5564.2|5561.4|5564.4|5561.6|5564.4|5561.6|5563.9|5561.1|3
1610718260000|2021-01-15 13:44:20|5563.9|5561.1|5563.9|5561.1|5564.2|5561.4|5563.9|5561.1|5
1610718270000|2021-01-15 13:44:30|5564.1|5561.3|5565.6|5562.8|5565.6|5562.8|5564.1|5561.3|12
1610718280000|2021-01-15 13:44:40|5565.3|5562.5|5565.3|5562.5|5565.6|5562.8|5565.3|5562.5|7
1610718290000|2021-01-15 13:44:50|5565.6|5562.8|5565.1|5562.3|5565.6|5562.8|5564.6|5561.8|40
1610718300000|2021-01-15 13:45:00|5565.6|5562.8|5562.9|5560.1|5565.6|5562.8|5561.9|5559.1|13
1610718310000|2021-01-15 13:45:10|5562.7|5559.9|5562.9|5560.1|5562.9|5560.1|5561.6|5558.8|120
1610718320000|2021-01-15 13:45:20|5563.6|5560.8|5564.2|5561.4|5564.6|5561.8|5562.9|5560.1|13
1610718330000|2021-01-15 13:45:30|5563.9|5561.1|5563.9|5561.1|5563.9|5561.1|5562.9|5560.1|17
1610718340000|2021-01-15 13:45:40|5564.6|5561.8|5563.9|5561.1|5564.7|5561.9|5563.9|5561.1|6
1610718350000|2021-01-15 13:45:50|||||||||5
1610718360000|2021-01-15 13:46:00|||||||||20
1610718380000|2021-01-15 13:46:20|||||||||57
1610718390000|2021-01-15 13:46:30|||||||||6
1610718410000|2021-01-15 13:46:50|5564.9|5562.1|5564.9|5562.1|5564.9|5562.1|5564.9|5562.1|25
1610718420000|2021-01-15 13:47:00|5563.9|5561.1|5563.9|5561.1|5563.9|5561.1|5563.9|5561.1|6
1610718430000|2021-01-15 13:47:10|5564.1|5561.3|5565.9|5563.1|5565.9|5563.1|5564.1|5561.3|9
1610718440000|2021-01-15 13:47:20|5565.6|5562.8|5564.6|5561.8|5565.6|5562.8|5564.2|5561.4|29
1610718450000|2021-01-15 13:47:30|5564.9|5562.1|5564.9|5562.1|5564.9|5562.1|5564.9|5562.1|0
1610718480000|2021-01-15 13:48:00|||||||||12
1610718490000|2021-01-15 13:48:10|5565.9|5563.1|5567.9|5565.1|5567.9|5565.1|5565.9|5563.1|22
1610718500000|2021-01-15 13:48:20|5568.9|5566.1|5568.9|5566.1|5568.9|5566.1|5568.4|5565.6|8
1610718510000|2021-01-15 13:48:30|5568.5|5565.7|5566.6|5563.8|5568.5|5565.7|5565.9|5563.1|45
1610718520000|2021-01-15 13:48:40|5566.9|5564.1|5566.9|5564.1|5567.9|5565.1|5566.9|5564.1|7
1610718530000|2021-01-15 13:48:50|5566.4|5563.6|5565.9|5563.1|5566.4|5563.6|5565.9|5563.1|0
1610718540000|2021-01-15 13:49:00|5566.6|5563.8|5566.4|5563.6|5566.9|5564.1|5566.4|5563.6|19
1610718550000|2021-01-15 13:49:10|5565.9|5563.1|5560.9|5558.1|5565.9|5563.1|5560.9|5558.1|72
1610718560000|2021-01-15 13:49:20|5559.9|5557.1|5560.9|5558.1|5560.9|5558.1|5558.9|5556.1|67
1610718570000|2021-01-15 13:49:30|5560.6|5557.8|5559.2|5556.4|5560.9|5558.1|5559.2|5556.4|6
1610718580000|2021-01-15 13:49:40|5558.9|5556.1|5560.2|5557.4|5560.4|5557.6|5558.9|5556.1|60
1610718590000|2021-01-15 13:49:50|5559.9|5557.1|5558.4|5555.6|5559.9|5557.1|5558.4|5555.6|39
1610718600000|2021-01-15 13:50:00|5557.9|5555.1|5558.6|5555.8|5558.9|5556.1|5557.9|5555.1|42
1610718610000|2021-01-15 13:50:10|5558.9|5556.1|5558.3|5555.5|5559.4|5556.6|5557.9|5555.1|31
1610718620000|2021-01-15 13:50:20|5558.9|5556.1|5558.4|5555.6|5558.9|5556.1|5557.9|5555.1|7
1610718630000|2021-01-15 13:50:30|5558.2|5555.4|5556.2|5553.4|5558.2|5555.4|5555.9|5553.1|19
1610718640000|2021-01-15 13:50:40|5555.9|5553.1|5556.9|5554.1|5556.9|5554.1|5555.9|5553.1|13
1610718650000|2021-01-15 13:50:50|5556.5|5553.7|5556.4|5553.6|5556.9|5554.1|5555.9|5553.1|7
1610718660000|2021-01-15 13:51:00|5555.9|5553.1|5556.9|5554.1|5556.9|5554.1|5555.9|5553.1|14
1610718670000|2021-01-15 13:51:10|5557.4|5554.6|5556.9|5554.1|5558.4|5555.6|5556.9|5554.1|12
1610718680000|2021-01-15 13:51:20|5557.1|5554.3|5557.2|5554.4|5557.4|5554.6|5556.9|5554.1|8
1610718690000|2021-01-15 13:51:30|5556.9|5554.1|5557.4|5554.6|5558.1|5555.3|5556.9|5554.1|9
1610718700000|2021-01-15 13:51:40|5557.2|5554.4|5557.9|5555.1|5557.9|5555.1|5556.9|5554.1|6
1610718710000|2021-01-15 13:51:50|5559.2|5555.2|5557.6|5554.8|5559.2|5555.8|5557.4|5554.6|142
1610718720000|2021-01-15 13:52:00|5556.9|5554.1|5556.1|5553.3|5556.9|5554.1|5555.9|5553.1|61
1610718730000|2021-01-15 13:52:10|5555.9|5553.1|5554.2|5551.4|5556.1|5553.3|5553.9|5551.1|22
1610718740000|2021-01-15 13:52:20|5553.9|5551.1|5552.9|5550.1|5554.9|5552.1|5552.9|5550.1|53
1610718750000|2021-01-15 13:52:30|5553.4|5550.6|5554.1|5551.3|5554.1|5551.3|5553.3|5550.5|48
1610718760000|2021-01-15 13:52:40|5553.9|5551.1|5551.9|5549.1|5553.9|5551.1|5550.3|5547.5|310
1610718770000|2021-01-15 13:52:50|5552.6|5549.8|5552.6|5549.8|5553.6|5550.8|5552.1|5549.3|63
1610718780000|2021-01-15 13:53:00|5552.3|5549.5|5552.4|5549.6|5552.6|5549.8|5550.9|5548.1|26
1610718790000|2021-01-15 13:53:10|5551.9|5549.1|5551.9|5549.1|5552.6|5549.8|5550.9|5548.1|65
1610718800000|2021-01-15 13:53:20|5550.9|5548.1|5550.1|5547.3|5551.3|5548.5|5549.3|5546.5|83
1610718810000|2021-01-15 13:53:30|5549.9|5547.1|5548.9|5546.1|5550.1|5547.3|5548.6|5545.8|38
1610718820000|2021-01-15 13:53:40|5549.3|5546.5|5549.1|5546.3|5549.6|5546.8|5548.9|5546.1|13
1610718830000|2021-01-15 13:53:50|5549.4|5546.6|5547.9|5545.1|5549.4|5546.6|5547.9|5545.1|7
1610718840000|2021-01-15 13:54:00|5548.1|5545.3|5548.6|5545.8|5549.3|5546.5|5547.6|5544.8|23
1610718850000|2021-01-15 13:54:10|5548.4|5545.6|5548.3|5545.5|5548.6|5545.8|5547.9|5545.1|5
1610718860000|2021-01-15 13:54:20|5547.9|5545.1|5548.6|5545.8|5548.6|5545.8|5547.9|5545.1|6
1610718870000|2021-01-15 13:54:30|5548.4|5545.6|5548.1|5545.3|5548.6|5545.8|5547.9|5545.1|12
1610718880000|2021-01-15 13:54:40|5547.9|5545.1|5546.6|5543.8|5548.3|5545.5|5546.6|5543.8|61
1610718890000|2021-01-15 13:54:50|5546.3|5543.5|5546.1|5543.3|5546.6|5543.8|5545.9|5543.1|40
1610718900000|2021-01-15 13:55:00|5546.6|5543.8|5546.3|5543.5|5548.3|5545.5|5545.9|5543.1|580
1610718910000|2021-01-15 13:55:10|5546.6|5543.8|5548.1|5545.3|5548.6|5545.8|5546.6|5543.8|29
1610718920000|2021-01-15 13:55:20|5547.9|5545.1|5549.9|5547.1|5549.9|5547.1|5547.9|5545.1|23
1610718930000|2021-01-15 13:55:30|5549.6|5546.8|5549.9|5547.1|5551.6|5548.8|5549.6|5546.8|69
1610718940000|2021-01-15 13:55:40|5550.1|5547.3|5549.9|5547.1|5550.6|5547.8|5549.9|5547.1|7
1610718950000|2021-01-15 13:55:50|5549.2|5546.4|5548.6|5545.8|5549.2|5546.4|5548.6|5545.8|18
1610718970000|2021-01-15 13:56:10|5548.9|5546.1|5548.9|5546.1|5549.3|5546.5|5548.9|5546.1|13
1610718980000|2021-01-15 13:56:20|5549.1|5546.3|5549.1|5546.3|5549.9|5547.1|5548.9|5546.1|28
1610718990000|2021-01-15 13:56:30|5549.4|5546.6|5549.9|5547.1|5550.9|5548.1|5549.1|5546.3|6
1610719000000|2021-01-15 13:56:40|5549.7|5546.9|5549.4|5546.6|5549.7|5546.9|5548.9|5546.1|7
1610719010000|2021-01-15 13:56:50|5548.9|5546.1|5549.4|5546.6|5549.9|5547.1|5548.9|5546.1|4
1610719020000|2021-01-15 13:57:00|5549.6|5546.8|5549.1|5546.3|5549.9|5547.1|5548.9|5546.1|8
1610719030000|2021-01-15 13:57:10|5548.9|5546.1|5548.9|5546.1|5549.6|5546.8|5548.6|5545.8|33
1610719040000|2021-01-15 13:57:20|5548.3|5545.5|5548.4|5545.6|5548.6|5545.8|5547.9|5545.1|10
1610719050000|2021-01-15 13:57:30|5548.6|5545.8|5549.9|5547.1|5549.9|5547.1|5548.6|5545.8|11
1610719060000|2021-01-15 13:57:40|5549.2|5546.4|5548.9|5546.1|5549.4|5546.6|5548.9|5546.1|117
1610719070000|2021-01-15 13:57:50|5549.1|5546.3|5549.4|5546.6|5549.9|5547.1|5548.9|5546.1|5
1610719080000|2021-01-15 13:58:00|5549.2|5546.4|5549.1|5546.3|5550.2|5547.4|5549.1|5546.3|14
1610719090000|2021-01-15 13:58:10|5549.6|5546.8|5549.6|5546.8|5549.9|5547.1|5548.9|5546.1|17
1610719100000|2021-01-15 13:58:20|5549.9|5547.1|5549.9|5547.1|5550.1|5547.3|5549.9|5547.1|13
1610719110000|2021-01-15 13:58:30|5550.6|5547.8|5554.1|5551.3|5554.1|5551.3|5550.6|5547.8|40
1610719120000|2021-01-15 13:58:40|5553.9|5551.1|5553.4|5550.6|5554.9|5552.1|5553.4|5550.6|7
1610719130000|2021-01-15 13:58:50|5553.9|5551.1|5553.3|5550.5|5553.9|5551.1|5553.1|5550.3|19
1610719140000|2021-01-15 13:59:00|5553.6|5550.8|5551.9|5549.1|5553.7|5550.9|5551.9|5549.1|3
1610719150000|2021-01-15 13:59:10|5551.1|5548.3|5551.4|5548.6|5551.9|5549.1|5550.9|5548.1|6
1610719160000|2021-01-15 13:59:20|5550.9|5548.1|5549.3|5546.5|5550.9|5548.1|5549.1|5546.3|28
1610719170000|2021-01-15 13:59:30|5549.9|5547.1|5550.1|5547.3|5550.3|5547.5|5549.6|5546.8|315
1610719180000|2021-01-15 13:59:40|5550.4|5547.6|5550.9|5548.1|5551.9|5549.1|5550.4|5547.6|9
1610719190000|2021-01-15 13:59:50|5550.3|5547.5|5551.6|5548.8|5551.6|5548.8|5549.9|5547.1|24
1610719200000|2021-01-15 14:00:00|5551.9|5549.1|5553.9|5551.1|5554.4|5551.6|5551.9|5549.1|149
1610719210000|2021-01-15 14:00:10|5554.9|5552.1|5550.9|5548.1|5554.9|5552.1|5550.9|5548.1|54
1610719220000|2021-01-15 14:00:20|5551.9|5549.1|5550.9|5548.1|5551.9|5549.1|5550.9|5548.1|40
1610719230000|2021-01-15 14:00:30|5550.7|5547.9|5549.9|5547.1|5550.7|5547.9|5548.1|5545.3|44
1610719240000|2021-01-15 14:00:40|5549.4|5546.6|5550.1|5547.3|5550.2|5547.4|5548.9|5546.1|23
1610719250000|2021-01-15 14:00:50|5549.9|5547.1|5549.9|5547.1|5550.9|5548.1|5549.9|5547.1|45
1610719260000|2021-01-15 14:01:00|5550.3|5547.5|5548.1|5545.3|5550.4|5547.6|5547.9|5545.1|78
1610719270000|2021-01-15 14:01:10|5547.9|5545.1|5546.3|5543.5|5547.9|5545.1|5546.3|5543.5|91
1610719280000|2021-01-15 14:01:20|5545.7|5542.9|5545.6|5542.8|5545.7|5542.9|5545.1|5542.3|78
1610719290000|2021-01-15 14:01:30|5545.4|5542.6|5543.9|5541.1|5545.4|5542.6|5543.9|5541.1|335
1610719300000|2021-01-15 14:01:40|5544.1|5541.3|5543.9|5541.1|5544.6|5541.8|5543.9|5541.1|34
1610719310000|2021-01-15 14:01:50|5544.9|5542.1|5544.9|5542.1|5545.9|5543.1|5544.9|5542.1|91
1610719320000|2021-01-15 14:02:00|5544.5|5541.7|5543.9|5541.1|5544.9|5542.1|5543.9|5541.1|58
1610719330000|2021-01-15 14:02:10|5544.5|5541.7|5542.5|5539.7|5544.7|5541.9|5540.9|5538.1|280
1610719340000|2021-01-15 14:02:20|5541.9|5539.1|5539.3|5536.5|5542.9|5540.1|5536.9|5534.1|651
1610719350000|2021-01-15 14:02:30|5539.1|5536.3|5538.3|5535.5|5539.6|5536.8|5538.3|5535.5|145
1610719360000|2021-01-15 14:02:40|5538.6|5535.8|5538.6|5535.8|5540.6|5537.8|5538.1|5535.3|131
1610719370000|2021-01-15 14:02:50|5539.4|5536.6|5539.9|5537.1|5540.1|5537.3|5538.6|5535.8|31
1610719380000|2021-01-15 14:03:00|5539.6|5536.8|5539.9|5537.1|5540.6|5537.8|5539.1|5536.3|33
1610719390000|2021-01-15 14:03:10|5540.3|5537.5|5540.9|5538.1|5541.4|5538.6|5540.3|5537.5|318
1610719400000|2021-01-15 14:03:20|5540.2|5537.4|5539.9|5537.1|5540.2|5537.4|5538.9|5536.1|41
1610719410000|2021-01-15 14:03:30|5540.9|5538.1|5539.2|5536.4|5540.9|5538.1|5539.2|5536.4|156
1610719420000|2021-01-15 14:03:40|5538.9|5536.1|5538.9|5536.1|5539.4|5536.6|5538.9|5536.1|6
1610719430000|2021-01-15 14:03:50|5538.6|5535.8|5539.6|5536.8|5540.9|5538.1|5538.3|5535.5|77
1610719440000|2021-01-15 14:04:00|5539.4|5536.6|5539.6|5536.8|5540.4|5537.6|5538.9|5536.1|34
1610719450000|2021-01-15 14:04:10|5539.4|5536.6|5538.9|5536.1|5540.9|5538.1|5538.9|5536.1|53
1610719460000|2021-01-15 14:04:20|5538.6|5535.8|5540.4|5537.6|5540.6|5537.8|5538.3|5535.5|91
1610719470000|2021-01-15 14:04:30|5540.1|5537.3|5543.9|5541.1|5544.6|5541.8|5540.1|5537.3|96
1610719480000|2021-01-15 14:04:40|5544.6|5541.8|5544.9|5542.1|5545.9|5543.1|5544.6|5541.8|32
1610719490000|2021-01-15 14:04:50|5545.6|5542.8|5546.6|5543.8|5546.9|5544.1|5545.6|5542.8|21
1610719500000|2021-01-15 14:05:00|5546.9|5544.1|5548.3|5545.5|5548.6|5545.8|5546.4|5543.6|30
1610719510000|2021-01-15 14:05:10|5548.9|5546.1|5549.6|5546.8|5550.6|5547.8|5548.9|5546.1|46
1610719520000|2021-01-15 14:05:20|5548.6|5545.8|5547.1|5544.3|5549.6|5546.8|5547.1|5544.3|37
1610719530000|2021-01-15 14:05:30|5546.9|5544.1|5546.6|5543.8|5546.9|5544.1|5544.9|5542.1|74
1610719540000|2021-01-15 14:05:40|5546.2|5543.4|5542.9|5540.1|5546.6|5543.8|5541.9|5539.1|110
1610719550000|2021-01-15 14:05:50|5543.3|5540.5|5544.6|5541.8|5544.9|5542.1|5542.9|5540.1|30
1610719560000|2021-01-15 14:06:00|5544.4|5541.6|5544.9|5542.1|5545.9|5543.1|5543.9|5541.1|106
1610719570000|2021-01-15 14:06:10|5544.4|5541.6|5544.6|5541.8|5544.6|5541.8|5544.4|5541.6|6
1610719580000|2021-01-15 14:06:20|5544.4|5541.6|5546.6|5543.8|5546.6|5543.8|5544.1|5541.3|43
1610719590000|2021-01-15 14:06:30|5546.9|5544.1|5546.1|5543.3|5547.9|5545.1|5546.1|5543.3|180
1610719600000|2021-01-15 14:06:40|5546.3|5543.5|5547.9|5545.1|5548.3|5545.5|5546.3|5543.5|25
1610719610000|2021-01-15 14:06:50|5547.6|5544.8|5547.6|5544.8|5547.6|5544.8|5547.4|5544.6|11
1610719620000|2021-01-15 14:07:00|5547.4|5544.6|5545.6|5542.8|5547.4|5544.6|5545.1|5542.3|32
1610719630000|2021-01-15 14:07:10|5545.9|5543.1|5544.9|5542.1|5545.9|5543.1|5544.9|5542.1|21
1610719640000|2021-01-15 14:07:20|5545.3|5542.5|5544.6|5541.8|5545.6|5542.8|5543.9|5541.1|26
1610719650000|2021-01-15 14:07:30|5544.4|5541.6|5544.1|5541.3|5544.6|5541.8|5543.9|5541.1|18
1610719660000|2021-01-15 14:07:40|5544.4|5541.6|5543.1|5540.3|5544.6|5541.8|5542.3|5539.5|49
1610719670000|2021-01-15 14:07:50|5543.3|5540.5|5543.1|5540.3|5543.3|5540.5|5541.9|5539.1|236
1610719680000|2021-01-15 14:08:00|5542.6|5539.8|5545.6|5542.8|5545.6|5542.8|5542.6|5539.8|45
1610719690000|2021-01-15 14:08:10|5545.9|5543.1|5543.1|5540.3|5546.1|5543.3|5543.1|5540.3|40
1610719700000|2021-01-15 14:08:20|5543.6|5540.8|5544.6|5541.8|5544.6|5541.8|5543.6|5540.8|8
1610719710000|2021-01-15 14:08:30|5544.4|5541.6|5545.9|5543.1|5545.9|5543.1|5544.4|5541.6|22
1610719720000|2021-01-15 14:08:40|5545.1|5542.3|5544.4|5541.6|5545.1|5542.3|5543.9|5541.1|11
1610719730000|2021-01-15 14:08:50|5544.3|5541.5|5543.9|5541.1|5544.6|5541.8|5543.9|5541.1|4
1610719740000|2021-01-15 14:09:00|5544.3|5541.5|5544.9|5542.1|5545.6|5542.8|5544.3|5541.5|105
1610719750000|2021-01-15 14:09:10|5545.2|5542.4|5543.3|5540.5|5545.6|5542.8|5543.3|5540.5|68
1610719760000|2021-01-15 14:09:20|5543.6|5540.8|5544.1|5541.3|5544.1|5541.3|5542.9|5540.1|14
1610719770000|2021-01-15 14:09:30|5543.9|5541.1|5544.9|5542.1|5545.9|5543.1|5543.9|5541.1|48
1610719780000|2021-01-15 14:09:40|5544.7|5541.9|5544.3|5541.5|5544.7|5541.9|5543.9|5541.1|35
1610719790000|2021-01-15 14:09:50|5544.6|5541.8|5544.6|5541.8|5544.6|5541.8|5543.6|5540.8|11
1610719800000|2021-01-15 14:10:00|5544.2|5541.4|5542.9|5540.1|5544.2|5541.4|5542.6|5539.8|29
1610719810000|2021-01-15 14:10:10|5542.6|5539.8|5542.1|5539.3|5543.3|5540.5|5540.9|5538.1|235
1610719820000|2021-01-15 14:10:20|5542.3|5539.5|5540.9|5538.1|5542.9|5540.1|5540.9|5538.1|8
1610719830000|2021-01-15 14:10:30|5541.1|5538.3|5540.9|5538.1|5541.1|5538.3|5540.9|5538.1|8
1610719840000|2021-01-15 14:10:40|5541.3|5538.5|5540.1|5537.3|5541.3|5538.5|5539.9|5537.1|128
1610719850000|2021-01-15 14:10:50|5539.9|5537.1|5543.1|5540.3|5543.1|5540.3|5539.9|5537.1|41
1610719860000|2021-01-15 14:11:00|5543.3|5540.5|5545.3|5542.5|5545.3|5542.5|5543.3|5540.5|50
1610719870000|2021-01-15 14:11:10|5546.1|5543.3|5545.1|5542.3|5546.6|5543.8|5544.6|5541.8|24
1610719880000|2021-01-15 14:11:20|5545.3|5542.5|5546.3|5543.5|5546.3|5543.5|5545.3|5542.5|16
1610719890000|2021-01-15 14:11:30|5546.1|5543.3|5545.8|5543|5546.1|5543.3|5545.6|5542.8|8
1610719900000|2021-01-15 14:11:40|5545.6|5542.8|5546.1|5543.3|5546.1|5543.3|5545.3|5542.5|33
1610719910000|2021-01-15 14:11:50|5546.3|5543.5|5546.3|5543.5|5546.3|5543.5|5546.1|5543.3|9
1610719920000|2021-01-15 14:12:00|5545.6|5542.8|5543.9|5541.1|5546.3|5543.5|5543.3|5540.5|25
1610719930000|2021-01-15 14:12:10|5543.8|5541|5543.6|5540.8|5544.3|5541.5|5543.6|5540.8|6
1610719940000|2021-01-15 14:12:20|5544.1|5541.3|5544.3|5541.5|5544.3|5541.5|5543.6|5540.8|3
1610719950000|2021-01-15 14:12:30|5544.9|5542.1|5544.6|5541.8|5545.3|5542.5|5544.6|5541.8|3
1610719960000|2021-01-15 14:12:40|5544.3|5541.5|5544.1|5541.3|5544.3|5541.5|5543.3|5540.5|11
1610719970000|2021-01-15 14:12:50|5543.9|5541.1|5545.3|5542.5|5545.3|5542.5|5543.6|5540.8|4
1610719980000|2021-01-15 14:13:00|5545.9|5543.1|5546.6|5543.8|5547.3|5544.5|5545.6|5542.8|69
1610719990000|2021-01-15 14:13:10|5546.9|5544.1|5545.6|5542.8|5547.3|5544.5|5545.6|5542.8|17
1610720000000|2021-01-15 14:13:20|5545.8|5543|5545.3|5542.5|5546.3|5543.5|5545.1|5542.3|27
1610720010000|2021-01-15 14:13:30|5545.9|5543.1|5545.1|5542.3|5545.9|5543.1|5544.9|5542.1|27
1610720020000|2021-01-15 14:13:40|5544.9|5542.1|5545.1|5542.3|5545.1|5542.3|5544.6|5541.8|4
1610720030000|2021-01-15 14:13:50|5545.3|5542.5|5546.3|5543.5|5546.3|5543.5|5545.3|5542.5|9
1610720040000|2021-01-15 14:14:00|5546.6|5543.8|5546.1|5543.3|5547.1|5544.3|5545.9|5543.1|9
1610720050000|2021-01-15 14:14:10|5546.6|5543.8|5546.3|5543.5|5546.6|5543.8|5546.3|5543.5|1
1610720060000|2021-01-15 14:14:20|5546.1|5543.3|5544.9|5542.1|5546.1|5543.3|5544.6|5541.8|18
1610720070000|2021-01-15 14:14:30|5544.6|5541.8|5543.1|5540.3|5544.9|5542.1|5542.9|5540.1|212
1610720080000|2021-01-15 14:14:40|5543.3|5540.5|5543.6|5540.8|5543.6|5540.8|5543.1|5540.3|23
1610720090000|2021-01-15 14:14:50|5543.4|5540.6|5543.3|5540.5|5543.4|5540.6|5543.3|5540.5|1
1610720100000|2021-01-15 14:15:00|5542.9|5540.1|5541.9|5539.1|5542.9|5540.1|5541.9|5539.1|19
1610720110000|2021-01-15 14:15:10|5542.3|5539.5|5544.6|5541.8|5544.9|5542.1|5542.3|5539.5|43
1610720120000|2021-01-15 14:15:20|5544.9|5542.1|5543.9|5541.1|5545.9|5543.1|5543.9|5541.1|29
1610720130000|2021-01-15 14:15:30|5544.9|5542.1|5543.9|5541.1|5545.6|5542.8|5543.9|5541.1|31
1610720140000|2021-01-15 14:15:40|5544.6|5541.8|5545.6|5542.8|5545.9|5543.1|5543.9|5541.1|39
1610720150000|2021-01-15 14:15:50|5545.9|5543.1|5547.1|5544.3|5547.1|5544.3|5545.6|5542.8|29
1610720160000|2021-01-15 14:16:00|5546.9|5544.1|5547.6|5544.8|5548.1|5545.3|5546.9|5544.1|36
1610720170000|2021-01-15 14:16:10|5547.9|5545.1|5547.9|5545.1|5548.4|5545.6|5547.9|5545.1|9
1610720180000|2021-01-15 14:16:20|5548.1|5545.3|5547.9|5545.1|5548.6|5545.8|5547.9|5545.1|5
1610720190000|2021-01-15 14:16:30|5547.3|5544.5|5547.3|5544.5|5548.1|5545.3|5546.9|5544.1|39
1610720200000|2021-01-15 14:16:40|5548.3|5545.5|5550.1|5547.3|5550.3|5547.5|5548.3|5545.5|10
1610720210000|2021-01-15 14:16:50|5549.9|5547.1|5548.9|5546.1|5549.9|5547.1|5548.9|5546.1|30
1610720220000|2021-01-15 14:17:00|5549.1|5546.3|5551.3|5548.5|5551.3|5548.5|5548.9|5546.1|166
1610720230000|2021-01-15 14:17:10|5551.6|5548.8|5552.6|5549.8|5552.9|5550.1|5551.3|5548.5|21
1610720240000|2021-01-15 14:17:20|5552.1|5549.3|5552.1|5549.3|5552.6|5549.8|5551.9|5549.1|10
1610720250000|2021-01-15 14:17:30|5552.3|5549.5|5551.9|5549.1|5552.9|5550.1|5551.6|5548.8|62
1610720260000|2021-01-15 14:17:40|5551.6|5548.8|5550.3|5547.5|5552.3|5549.5|5549.9|5547.1|19
1610720270000|2021-01-15 14:17:50|5551.3|5548.5|5551.3|5548.5|5551.3|5548.5|5551.3|5548.5|26
1610720280000|2021-01-15 14:18:00|5550.6|5547.8|5549.3|5546.5|5550.6|5547.8|5549.3|5546.5|83
1610720290000|2021-01-15 14:18:10|5550.1|5547.3|5550.3|5547.5|5551.3|5548.5|5549.9|5547.1|17
1610720300000|2021-01-15 14:18:20|||||||||4
1610720310000|2021-01-15 14:18:30|5550.6|5547.8|5552.3|5549.5|5552.3|5549.5|5550.6|5547.8|22
1610720320000|2021-01-15 14:18:40|5552.9|5550.1|5553.6|5550.8|5553.9|5551.1|5552.6|5549.8|16
1610720330000|2021-01-15 14:18:50|5553.3|5550.5|5552.9|5550.1|5553.3|5550.5|5552.3|5549.5|32
1610720340000|2021-01-15 14:19:00|5552.6|5549.8|5552.3|5549.5|5553.6|5550.8|5552.3|5548.9|96
1610720350000|2021-01-15 14:19:10|5551.6|5548.8|5553.3|5550.5|5553.3|5550.5|5550.6|5547.8|43
1610720360000|2021-01-15 14:19:20|5553.5|5550.7|5551.6|5548.8|5554.3|5551.5|5551.5|5548.7|26
1610720370000|2021-01-15 14:19:30|5551.3|5548.5|5551.9|5549.1|5552.3|5549.5|5551.3|5548.5|24
1610720380000|2021-01-15 14:19:40|5551.3|5548.5|5550.6|5547.8|5552.6|5549.8|5550.3|5547.5|160
1610720390000|2021-01-15 14:19:50|5550.3|5547.5|5548.1|5545.3|5550.3|5547.5|5548.1|5545.3|74
1610720400000|2021-01-15 14:20:00|5548.3|5545.5|5549.3|5546.5|5550.3|5547.5|5548.3|5545.5|34
1610720410000|2021-01-15 14:20:10|5550.1|5547.3|5550.3|5547.5|5550.6|5547.8|5550.1|5547.3|13
1610720420000|2021-01-15 14:20:20|5550.1|5547.3|5550.3|5547.5|5550.3|5547.5|5549.9|5547.1|11
1610720430000|2021-01-15 14:20:30|5550.9|5548.1|5551.3|5548.5|5551.3|5548.5|5550.9|5548.1|13
1610720440000|2021-01-15 14:20:40|5552.1|5549.3|5554.1|5551.3|5554.6|5551.8|5551.6|5548.8|15
1610720450000|2021-01-15 14:20:50|5554.3|5551.5|5555.3|5552.5|5555.4|5552.6|5554.3|5551.5|18
1610720460000|2021-01-15 14:21:00|5555.6|5552.8|5550.1|5547.3|5555.6|5552.8|5549.6|5546.8|83
1610720470000|2021-01-15 14:21:10|5550.3|5547.5|5547.3|5544.5|5550.3|5547.5|5547.3|5544.5|58
1610720480000|2021-01-15 14:21:20|5548.3|5545.5|5549.3|5546.5|5549.8|5547|5548.3|5545.5|12
1610720490000|2021-01-15 14:21:30|5550.6|5547.8|5550.1|5547.3|5550.6|5547.8|5550.1|5547.3|16
1610720500000|2021-01-15 14:21:40|5550.3|5547.5|5549.6|5546.8|5550.3|5547.5|5549.6|5546.8|8
1610720510000|2021-01-15 14:21:50|5549.2|5546.4|5548.8|5546|5549.2|5546.4|5548.3|5545.5|83
1610720520000|2021-01-15 14:22:00|5549.1|5546.3|5551.6|5548.8|5552.4|5549.6|5549.1|5546.3|6
1610720530000|2021-01-15 14:22:10|5551.3|5548.5|5552.3|5549.5|5552.3|5549.5|5550.8|5548|6
1610720540000|2021-01-15 14:22:20|5552.6|5549.8|5551.6|5548.8|5552.6|5549.8|5551.6|5548.8|10
1610720550000|2021-01-15 14:22:30|5551.9|5549.1|5551.3|5548.5|5552.1|5549.3|5550.9|5548.1|13
1610720560000|2021-01-15 14:22:40|5551.6|5548.8|5550.6|5547.8|5551.6|5548.8|5550.3|5547.5|53
1610720570000|2021-01-15 14:22:50|5550.9|5548.1|5552.1|5549.3|5552.7|5549.9|5550.9|5548.1|29
1610720580000|2021-01-15 14:23:00|5552.3|5549.5|5554.1|5551.3|5554.6|5551.8|5552.1|5549.3|9
1610720590000|2021-01-15 14:23:10|5554.6|5551.8|5553.1|5550.3|5554.7|5551.9|5552.9|5550.1|210
1610720600000|2021-01-15 14:23:20|5553.9|5551.1|5553.6|5550.8|5553.9|5551.1|5553.4|5550.6|1
1610720610000|2021-01-15 14:23:30|5552.9|5550.1|5550.6|5547.8|5553.3|5550.5|5550.6|5547.8|21
1610720620000|2021-01-15 14:23:40|5550.9|5548.1|5550.6|5547.8|5550.9|5548.1|5550.1|5547.3|6
1610720630000|2021-01-15 14:23:50|5550.9|5548.1|5550.9|5548.1|5550.9|5548.1|5550.9|5548.1|1
1610720640000|2021-01-15 14:24:00|5550.6|5547.8|5548.1|5545.3|5550.6|5547.8|5547.3|5544.5|97
1610720650000|2021-01-15 14:24:10|5548.9|5546.1|5551.9|5549.1|5551.9|5549.1|5548.9|5546.1|11
1610720660000|2021-01-15 14:24:20|5552.1|5549.3|5552.9|5550.1|5552.9|5550.1|5552.1|5549.3|8
1610720670000|2021-01-15 14:24:30|5552.6|5549.8|5551.9|5549.1|5552.6|5549.8|5551.9|5549.1|5
1610720680000|2021-01-15 14:24:40|5551.3|5548.5|5551.3|5548.5|5551.6|5548.8|5551.3|5548.5|18
1610720690000|2021-01-15 14:24:50|5550.9|5548.1|5550.6|5547.8|5550.9|5548.1|5549.9|5547.1|4
1610720700000|2021-01-15 14:25:00|5550.4|5547.6|5548.6|5545.8|5550.6|5547.8|5548.6|5545.8|8
1610720710000|2021-01-15 14:25:10|5548.9|5546.1|5550.1|5547.3|5550.1|5547.3|5548.9|5546.1|33
1610720720000|2021-01-15 14:25:20|5550.3|5547.5|5550.6|5547.8|5550.6|5547.8|5550.3|5547.5|10
1610720730000|2021-01-15 14:25:30|5549.9|5547.1|5551.3|5548.5|5551.3|5548.5|5549.9|5547.1|11
1610720740000|2021-01-15 14:25:40|5551.9|5549.1|5552.1|5549.3|5552.6|5549.8|5551.9|5549.1|5
1610720750000|2021-01-15 14:25:50|5551.9|5549.1|5551.9|5549.1|5552.1|5549.3|5551.9|5549.1|8
1610720760000|2021-01-15 14:26:00|5552.1|5549.3|5550.6|5547.8|5552.1|5549.3|5550.6|5547.8|7
1610720770000|2021-01-15 14:26:10|5550.9|5548.1|5550.9|5548.1|5551.3|5548.5|5550.9|5548.1|5
1610720780000|2021-01-15 14:26:20|5550.3|5547.5|5550.1|5547.3|5550.6|5547.8|5549.9|5547.1|12
1610720790000|2021-01-15 14:26:30|5550.4|5547.6|5549.9|5547.1|5550.6|5547.8|5549.6|5546.8|10
1610720800000|2021-01-15 14:26:40|5550.1|5547.3|5551.3|5548.5|5551.3|5548.5|5549.9|5547.1|18
1610720810000|2021-01-15 14:26:50|5551.6|5548.8|5551.6|5548.8|5551.6|5548.8|5549.9|5547.1|37
1610720820000|2021-01-15 14:27:00|5550.9|5548.1|5550.1|5547.3|5550.9|5548.1|5549.9|5547.1|28
1610720830000|2021-01-15 14:27:10|5550.3|5547.5|5551.6|5548.8|5551.6|5548.8|5550.3|5547.5|11
1610720840000|2021-01-15 14:27:20|5551.9|5549.1|5552.9|5550.1|5552.9|5550.1|5551.3|5548.5|41
1610720850000|2021-01-15 14:27:30|5553.3|5550.5|5551.6|5548.8|5554.1|5551.3|5551.6|5548.8|32
1610720860000|2021-01-15 14:27:40|5551.9|5549.1|5551.6|5548.8|5552.1|5549.3|5551.6|5548.8|18
1610720870000|2021-01-15 14:27:50|5551.9|5549.1|5550.6|5547.8|5552.1|5549.3|5550.3|5547.5|61
1610720880000|2021-01-15 14:28:00|5550.9|5548.1|5551.1|5548.3|5551.3|5548.5|5550.6|5547.8|45
1610720890000|2021-01-15 14:28:10|5551.3|5548.5|5550.1|5547.3|5551.6|5548.8|5550.1|5547.3|30
1610720900000|2021-01-15 14:28:20|5550.3|5547.5|5550.9|5548.1|5550.9|5548.1|5550.1|5547.3|1
1610720910000|2021-01-15 14:28:30|5550.6|5547.8|5550.9|5548.1|5550.9|5548.1|5550.6|5547.8|87
1610720920000|2021-01-15 14:28:40|5550.6|5547.8|5550.6|5547.8|5550.6|5547.8|5550.6|5547.8|5
1610720930000|2021-01-15 14:28:50|5550.9|5548.1|5551.9|5549.1|5552.1|5549.3|5550.9|5548.1|25
1610720940000|2021-01-15 14:29:00|5552.1|5549.3|5551.6|5548.8|5552.3|5549.5|5550.9|5548.1|13
1610720950000|2021-01-15 14:29:10|5551.9|5549.1|5552.6|5549.8|5553.1|5550.3|5551.6|5548.8|31
1610720960000|2021-01-15 14:29:20|5552.3|5549.5|5550.6|5547.8|5552.6|5549.8|5550.1|5547.3|18
1610720970000|2021-01-15 14:29:30|5550.9|5548.1|5549.9|5547.1|5550.9|5548.1|5549.9|5547.1|8
1610720980000|2021-01-15 14:29:40|5549.4|5546.6|5549.6|5546.8|5549.6|5546.8|5548.9|5546.1|66
1610720990000|2021-01-15 14:29:50|5549.3|5546.5|5549.1|5546.3|5549.9|5547.1|5548.9|5546.1|32
1610721000000|2021-01-15 14:30:00|5548.9|5546.1|5551.9|5549.1|5552.3|5549.5|5548.9|5546.1|35
1610721010000|2021-01-15 14:30:10|5551.6|5548.8|5548.3|5545.5|5552.3|5549.5|5548.3|5545.5|34
1610721020000|2021-01-15 14:30:20|5548.1|5545.3|5547.9|5545.1|5548.3|5545.5|5547.9|5545.1|8
1610721030000|2021-01-15 14:30:30|5547.6|5544.8|5546.9|5544.1|5547.6|5544.8|5546.9|5544.1|43
1610721040000|2021-01-15 14:30:40|5546.4|5543.6|5546.1|5543.3|5546.4|5543.6|5545.9|5543.1|34
1610721050000|2021-01-15 14:30:50|5546.3|5543.5|5545.6|5542.8|5546.3|5543.5|5545.1|5542.3|7
1610721060000|2021-01-15 14:31:00|5546.3|5543.5|5547.9|5545.1|5548.9|5546.1|5546.3|5543.5|31
1610721070000|2021-01-15 14:31:10|5548.2|5545.4|5548.6|5545.8|5549.3|5546.5|5547.9|5545.1|8
1610721080000|2021-01-15 14:31:20|5548.4|5545.6|5550.6|5547.8|5550.6|5547.8|5548.1|5545.3|28
1610721090000|2021-01-15 14:31:30|5550.9|5548.1|5548.9|5546.1|5551.3|5548.5|5548.9|5546.1|27
1610721100000|2021-01-15 14:31:40|5548.1|5545.3|5547.9|5545.1|5548.9|5546.1|5547.9|5545.1|22
1610721110000|2021-01-15 14:31:50|5547.4|5544.6|5546.9|5544.1|5548.6|5545.8|5546.9|5544.1|14
1610721120000|2021-01-15 14:32:00|5547.2|5544.4|5547.9|5545.1|5548.9|5546.1|5546.9|5544.1|27
1610721130000|2021-01-15 14:32:10|5547.7|5544.9|5545.2|5542.4|5547.7|5544.9|5544.9|5542.1|27
1610721140000|2021-01-15 14:32:20|5544.6|5541.8|5544.6|5541.8|5544.9|5542.1|5544.4|5541.6|13
1610721150000|2021-01-15 14:32:30|5544.9|5542.1|5545.6|5542.8|5545.6|5542.8|5544.6|5541.8|52
1610721160000|2021-01-15 14:32:40|5545.4|5542.6|5544.9|5542.1|5545.9|5543.1|5544.9|5542.1|28
1610721170000|2021-01-15 14:32:50|5545.3|5542.5|5548.4|5545.6|5548.4|5545.6|5545.3|5542.5|17
1610721180000|2021-01-15 14:33:00|5547.9|5545.1|5550.3|5547.5|5550.6|5547.8|5547.9|5545.1|16
1610721190000|2021-01-15 14:33:10|5550.1|5547.3|5550.6|5547.8|5550.6|5547.8|5549.9|5547.1|7
1610721200000|2021-01-15 14:33:20|5550.9|5548.1|5552.9|5550.1|5553.2|5550.4|5550.9|5548.1|26
1610721210000|2021-01-15 14:33:30|5552.5|5549.7|5550.6|5547.8|5552.5|5549.7|5550.4|5547.6|51
1610721220000|2021-01-15 14:33:40|5550.4|5547.6|5549.6|5546.8|5550.6|5547.8|5549.6|5546.8|11
1610721230000|2021-01-15 14:33:50|5549.4|5546.6|5551.3|5548.5|5551.3|5548.5|5549.4|5546.6|18
1610721240000|2021-01-15 14:34:00|5551.1|5548.3|5554.1|5551.3|5554.1|5551.3|5551.1|5548.3|37
1610721250000|2021-01-15 14:34:10|5553.9|5551.1|5553.9|5551.1|5554.9|5552.1|5553.9|5551.1|6
1610721260000|2021-01-15 14:34:20|5554.1|5551.3|5554.9|5552.1|5556.1|5553.3|5554.1|5551.3|148
1610721270000|2021-01-15 14:34:30|5555.2|5552.4|5554.9|5552.1|5555.6|5552.8|5554.9|5552.1|26
1610721280000|2021-01-15 14:34:40|5554.2|5551.4|5556.1|5553.3|5556.1|5553.3|5553.9|5551.1|18
1610721290000|2021-01-15 14:34:50|5556.4|5553.6|5558.6|5555.8|5559.6|5556.8|5556.4|5553.6|27
1610721300000|2021-01-15 14:35:00|5559|5556.2|5556.9|5554.1|5559.3|5556.5|5556.9|5554.1|11
1610721310000|2021-01-15 14:35:10|5558.6|5555.8|5559.6|5556.8|5559.6|5556.8|5558.6|5555.8|27
1610721320000|2021-01-15 14:35:20|5558.9|5556.1|5557.6|5554.8|5558.9|5556.1|5556.9|5554.1|41
1610721330000|2021-01-15 14:35:30|5556.2|5553.4|5555.9|5553.1|5557.1|5554.3|5555.9|5553.1|29
1610721340000|2021-01-15 14:35:40|5556.1|5553.3|5555.9|5553.1|5556.6|5553.8|5554.9|5552.1|78
1610721350000|2021-01-15 14:35:50|5556.6|5553.8|5557.1|5554.3|5557.3|5554.5|5556.6|5553.8|9
1610721360000|2021-01-15 14:36:00|5556.9|5554.1|5556.1|5553.3|5556.9|5554.1|5555.9|5553.1|7
1610721370000|2021-01-15 14:36:10|5555.9|5553.1|5556.3|5553.5|5556.6|5553.8|5555.9|5553.1|12
1610721380000|2021-01-15 14:36:20|5555.6|5552.8|5557.9|5555.1|5558.6|5555.8|5555.6|5552.8|44
1610721390000|2021-01-15 14:36:30|5558.3|5555.5|5558.9|5556.1|5558.9|5556.1|5557.9|5555.1|7
1610721400000|2021-01-15 14:36:40|5559.3|5556.5|5558.6|5555.8|5560.9|5558.1|5558.6|5555.8|101
1610721410000|2021-01-15 14:36:50|5559.3|5556.5|5558.9|5556.1|5559.6|5556.8|5558.4|5555.6|66
1610721420000|2021-01-15 14:37:00|5559.1|5556.3|5558.1|5555.3|5559.6|5556.8|5557.9|5555.1|61
1610721430000|2021-01-15 14:37:10|5558.6|5555.8|5557.9|5555.1|5558.9|5556.1|5557.9|5555.1|5
1610721440000|2021-01-15 14:37:20|5557.6|5554.8|5555.9|5553.1|5557.6|5554.8|5555.9|5553.1|21
1610721450000|2021-01-15 14:37:30|5555.3|5552.5|5556.3|5553.5|5556.3|5553.5|5554.9|5552.1|18
1610721460000|2021-01-15 14:37:40|5556.9|5554.1|5557.4|5554.6|5557.9|5555.1|5556.9|5554.1|12
1610721470000|2021-01-15 14:37:50|5557.6|5554.8|5560.2|5557.4|5560.2|5557.4|5557.6|5554.8|18
1610721480000|2021-01-15 14:38:00|5559.9|5557.1|5557.9|5555.1|5559.9|5557.1|5557.9|5555.1|8
1610721490000|2021-01-15 14:38:10|5558.3|5555.5|5558.6|5555.8|5558.9|5556.1|5557.6|5554.8|9
1610721500000|2021-01-15 14:38:20|5558.4|5555.6|5558.4|5555.6|5558.9|5556.1|5556.9|5554.1|364
1610721510000|2021-01-15 14:38:30|5557.9|5555.1|5557.5|5554.7|5558.4|5555.6|5556.9|5554.1|676
1610721520000|2021-01-15 14:38:40|5557.2|5554.4|5558.5|5555.7|5558.5|5555.7|5557.2|5554.4|32
1610721530000|2021-01-15 14:38:50|5558.9|5556.1|5559.9|5557.1|5559.9|5557.1|5558.9|5556.1|14
1610721540000|2021-01-15 14:39:00|5559.7|5556.9|5559.5|5556.7|5560.7|5557.9|5559.2|5556.4|13
1610721550000|2021-01-15 14:39:10|5559.2|5556.4|5558.2|5555.4|5559.2|5556.4|5558.2|5555.4|6
1610721560000|2021-01-15 14:39:20|5559.2|5556.4|5558.7|5555.9|5559.2|5556.4|5558.5|5555.7|10
1610721570000|2021-01-15 14:39:30|5558.9|5556.1|5559.2|5556.4|5560.2|5557.4|5558.7|5555.9|15
1610721580000|2021-01-15 14:39:40|5559.4|5556.6|5559.2|5556.4|5560.2|5557.4|5559.2|5556.4|4
1610721590000|2021-01-15 14:39:50|5558.9|5556.1|5555.5|5552.7|5558.9|5556.1|5555.5|5552.7|152
1610721600000|2021-01-15 14:40:00|5555.9|5553.1|5555.6|5552.8|5556.5|5553.7|5555.2|5552.4|55
1610721610000|2021-01-15 14:40:10|5555.9|5553.1|5555.9|5553.1|5556.2|5553.4|5555.5|5552.7|23
1610721620000|2021-01-15 14:40:20|5555.7|5552.9|5554.7|5551.9|5556.2|5553.4|5554.2|5551.4|25
1610721630000|2021-01-15 14:40:30|5554.5|5551.7|5555.7|5552.9|5555.7|5552.9|5553.9|5551.1|83
1610721640000|2021-01-15 14:40:40|5555.5|5552.7|5558.7|5555.9|5558.9|5556.1|5555.4|5552.6|57
1610721650000|2021-01-15 14:40:50|5558.9|5556.1|5559.7|5556.9|5559.9|5557.1|5558.9|5556.1|15
1610721660000|2021-01-15 14:41:00|5559.5|5556.7|5558.7|5555.9|5559.7|5556.9|5558.5|5555.7|6
1610721670000|2021-01-15 14:41:10|5558.5|5555.7|5558.2|5555.4|5558.7|5555.9|5558.2|5555.4|18
1610721680000|2021-01-15 14:41:20|5557.7|5554.9|5556.7|5553.9|5558.5|5555.7|5556.2|5553.4|30
1610721690000|2021-01-15 14:41:30|5556.9|5554.1|5558.2|5555.4|5558.2|5555.4|5556.5|5553.7|13
1610721700000|2021-01-15 14:41:40|5558.5|5555.7|5556.9|5554.1|5558.5|5555.7|5556.7|5553.9|19
1610721710000|2021-01-15 14:41:50|5557.2|5554.4|5556.7|5553.9|5557.2|5554.4|5556.5|5553.7|6
1610721720000|2021-01-15 14:42:00|5556.9|5554.1|5556.9|5554.1|5557.2|5554.4|5556.2|5553.4|17
1610721730000|2021-01-15 14:42:10|5557.2|5554.4|5557.2|5554.4|5557.2|5554.4|5557.2|5554.4|13
1610721740000|2021-01-15 14:42:20|5556.9|5554.1|5554.7|5551.9|5556.9|5554.1|5554.5|5551.7|35
1610721750000|2021-01-15 14:42:30|5554.5|5551.7|5554.7|5551.9|5554.9|5552.1|5554.1|5551.3|7
1610721760000|2021-01-15 14:42:40|5554.5|5551.7|5555.9|5553.1|5556.2|5553.4|5553.7|5550.9|61
1610721770000|2021-01-15 14:42:50|5555.7|5552.9|5554.5|5551.7|5555.7|5552.9|5554.5|5551.7|15
1610721780000|2021-01-15 14:43:00|5554.3|5551.5|5554.2|5551.4|5555.2|5552.4|5553.7|5550.9|29
1610721790000|2021-01-15 14:43:10|5553.7|5550.9|5554.2|5551.4|5555|5552.2|5553.7|5550.9|2
1610721800000|2021-01-15 14:43:20|5553.7|5550.9|5552.7|5549.9|5553.9|5551.1|5552.7|5549.9|17
1610721810000|2021-01-15 14:43:30|5552.5|5549.7|5553.9|5551.1|5553.9|5551.1|5552.5|5549.7|5
1610721820000|2021-01-15 14:43:40|5553.7|5550.9|5555.2|5552.4|5555.5|5552.7|5553.5|5550.7|52
1610721830000|2021-01-15 14:43:50|5555.5|5552.7|5556.9|5554.1|5556.9|5554.1|5555.5|5552.7|17
1610721840000|2021-01-15 14:44:00|5557.5|5554.7|5557.5|5554.7|5558.5|5555.7|5557.2|5554.4|25
1610721850000|2021-01-15 14:44:10|5557.2|5554.4|5557.5|5554.7|5558.2|5555.4|5557.2|5554.4|13
1610721860000|2021-01-15 14:44:20|5557|5554.2|5556.5|5553.7|5557.2|5554.4|5556.5|5553.7|1
1610721880000|2021-01-15 14:44:40|5556.9|5554.1|5556.5|5553.7|5557.2|5554.4|5556.5|5553.7|39
1610721890000|2021-01-15 14:44:50|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|3
1610721900000|2021-01-15 14:45:00|5556.5|5553.7|5552.9|5550.1|5557.2|5554.4|5552.2|5549.4|216
1610721910000|2021-01-15 14:45:10|5552.5|5549.7|5551.9|5549.1|5552.5|5549.7|5551.9|5549.1|81
1610721920000|2021-01-15 14:45:20|||||||||29
1610721930000|2021-01-15 14:45:30|5552.2|5549.4|5552.5|5549.7|5553.9|5551.1|5552.2|5549.4|34
1610721940000|2021-01-15 14:45:40|5551.9|5549.1|5551.9|5549.1|5551.9|5549.1|5551.9|5549.1|6
1610721950000|2021-01-15 14:45:50|5552.2|5549.4|5552.9|5550.1|5552.9|5550.1|5551.9|5549.1|12
1610721960000|2021-01-15 14:46:00|5553.2|5550.4|5556.5|5553.7|5556.5|5553.7|5553.2|5550.4|31
1610721970000|2021-01-15 14:46:10|5556.2|5553.4|5557.5|5554.7|5558.2|5555.4|5556.2|5553.4|28
1610721980000|2021-01-15 14:46:20|5557.2|5554.4|5558.5|5555.7|5558.5|5555.7|5557.2|5554.4|23
1610721990000|2021-01-15 14:46:30|5558|5555.2|5556.7|5553.9|5558.2|5555.4|5556.2|5553.4|42
1610722000000|2021-01-15 14:46:40|5556.9|5554.1|5558.2|5555.4|5558.2|5555.4|5556.7|5553.9|3
1610722010000|2021-01-15 14:46:50|5558.6|5555.8|5558.9|5556.1|5558.9|5556.1|5558.6|5555.8|9
1610722020000|2021-01-15 14:47:00|5559.2|5556.4|5561.2|5558.4|5561.9|5559.1|5559.2|5556.4|78
1610722030000|2021-01-15 14:47:10|5561.4|5558.6|5560.9|5558.1|5561.9|5559.1|5560.5|5557.7|22
1610722040000|2021-01-15 14:47:20|5561.5|5558.7|5561.2|5558.4|5561.7|5558.9|5560.7|5557.9|60
1610722050000|2021-01-15 14:47:30|5561|5558.2|5561.5|5558.7|5562.2|5559.4|5560.7|5557.9|23
1610722060000|2021-01-15 14:47:40|5561.2|5558.4|5561.5|5558.7|5561.5|5558.7|5560.5|5557.7|24
1610722070000|2021-01-15 14:47:50|5562.2|5559.4|5561.5|5558.7|5562.2|5559.4|5561.5|5558.7|31
1610722080000|2021-01-15 14:48:00|5561.7|5558.9|5562.5|5559.7|5562.5|5559.7|5561.5|5558.7|31
1610722090000|2021-01-15 14:48:10|5562|5559.2|5562.2|5559.4|5562.5|5559.7|5561.5|5558.7|61
1610722110000|2021-01-15 14:48:30|5561.7|5558.9|5561.9|5559.1|5561.9|5559.1|5561.5|5558.7|6
1610722120000|2021-01-15 14:48:40|5562.2|5559.4|5561.5|5558.7|5562.2|5559.4|5561.5|5558.7|11
1610722130000|2021-01-15 14:48:50|5561.3|5558.5|5561.2|5558.4|5562.2|5559.4|5561|5558.2|66
1610722140000|2021-01-15 14:49:00|5561.5|5558.7|5560.7|5557.9|5561.5|5558.7|5560.2|5557.4|20
1610722150000|2021-01-15 14:49:10|5561.2|5558.4|5558.5|5555.7|5561.2|5558.4|5558.5|5555.7|20
1610722160000|2021-01-15 14:49:20|5558.7|5555.9|5560.2|5557.4|5560.2|5557.4|5558.7|5555.9|10
1610722170000|2021-01-15 14:49:30|5560.5|5557.7|5560.5|5557.7|5560.5|5557.7|5560.2|5557.4|17
1610722180000|2021-01-15 14:49:40|5560.9|5558.1|5560.9|5558.1|5560.9|5558.1|5560.9|5558.1|4
1610722190000|2021-01-15 14:49:50|5561.2|5558.4|5561.2|5558.4|5561.2|5558.4|5561|5558.2|1
1610722200000|2021-01-15 14:50:00|5561.5|5558.7|5560.9|5558.1|5561.5|5558.7|5560.5|5557.7|7
1610722210000|2021-01-15 14:50:10|5560.7|5557.9|5560.5|5557.7|5560.7|5557.9|5560.5|5557.7|3
1610722220000|2021-01-15 14:50:20|5559.9|5557.1|5558.7|5555.9|5559.9|5557.1|5558|5555.2|18
1610722230000|2021-01-15 14:50:30|5558.5|5555.7|5557.5|5554.7|5558.5|5555.7|5557.5|5554.7|39
1610722240000|2021-01-15 14:50:40|5556.7|5553.9|5555.5|5552.7|5556.7|5553.9|5555.5|5552.7|24
1610722250000|2021-01-15 14:50:50|5556.2|5553.4|5556.5|5553.7|5556.5|5553.7|5556.2|5553.4|16
1610722260000|2021-01-15 14:51:00|5556.9|5554.1|5557.5|5554.7|5557.5|5554.7|5556.2|5553.4|10
1610722270000|2021-01-15 14:51:10|5556.8|5554|5555.7|5552.9|5556.8|5554|5555.5|5552.7|17
1610722280000|2021-01-15 14:51:20|5555.9|5553.1|5555.2|5552.4|5555.9|5553.1|5555.2|5552.4|3
1610722290000|2021-01-15 14:51:30|5554.8|5552|5554.5|5551.7|5555.2|5552.4|5554.5|5551.7|6
1610722300000|2021-01-15 14:51:40|||||||||16
1610722310000|2021-01-15 14:51:50|5553.5|5550.7|5553.5|5550.7|5553.5|5550.7|5553.2|5550.4|14
1610722320000|2021-01-15 14:52:00|||||||||13
1610722330000|2021-01-15 14:52:10|5554.2|5551.4|5556|5553.2|5556|5553.2|5552.5|5549.7|23
1610722340000|2021-01-15 14:52:20|5556.2|5553.4|5557.2|5554.4|5557.5|5554.7|5556|5553.2|62
1610722350000|2021-01-15 14:52:30|5557.5|5554.7|5557|5554.2|5557.5|5554.7|5557|5554.2|1
1610722360000|2021-01-15 14:52:40|5557.2|5554.4|5557.5|5554.7|5557.5|5554.7|5556.5|5553.7|7
1610722370000|2021-01-15 14:52:50|5558.2|5555.4|5557|5554.2|5558.9|5556.1|5556.5|5553.7|14
1610722380000|2021-01-15 14:53:00|5557.2|5554.4|5556.7|5553.9|5557.2|5554.4|5556.5|5553.7|8
1610722390000|2021-01-15 14:53:10|5556.9|5554.1|5557.2|5554.4|5557.2|5554.4|5556.5|5553.7|6
1610722400000|2021-01-15 14:53:20|5558.2|5555.4|5557.5|5554.7|5558.2|5555.4|5557.5|5554.7|10
1610722410000|2021-01-15 14:53:30|5557.9|5555.1|5557.9|5555.1|5558.2|5555.4|5557.7|5554.9|6
1610722420000|2021-01-15 14:53:40|5558.2|5555.4|5558.2|5555.4|5558.5|5555.7|5557.7|5554.9|11
1610722430000|2021-01-15 14:53:50|5557.7|5554.9|5558.2|5555.4|5558.2|5555.4|5557.7|5554.9|4
1610722440000|2021-01-15 14:54:00|5558|5555.2|5558.5|5555.7|5558.7|5555.9|5557.5|5554.7|16
1610722450000|2021-01-15 14:54:10|5558.7|5555.9|5560.5|5557.7|5560.7|5557.9|5558.7|5555.9|198
1610722460000|2021-01-15 14:54:20|5560.7|5557.9|5561.2|5558.4|5561.2|5558.4|5560.5|5557.7|17
1610722470000|2021-01-15 14:54:30|5561|5558.2|5559.5|5556.7|5561|5558.2|5559.5|5556.7|11
1610722480000|2021-01-15 14:54:40|5558.9|5556.1|5558.2|5555.4|5559.2|5556.4|5558.2|5555.4|12
1610722490000|2021-01-15 14:54:50|5558|5555.2|5557.2|5554.4|5558.2|5555.4|5557.2|5554.4|5
1610722500000|2021-01-15 14:55:00|5557.9|5555.1|5556.5|5553.7|5557.9|5555.1|5556.5|5553.7|19
1610722510000|2021-01-15 14:55:10|5556.2|5553.4|5557.7|5554.9|5557.9|5555.1|5555.9|5553.1|11
1610722520000|2021-01-15 14:55:20|5557.5|5554.7|5557.7|5554.9|5557.9|5555.1|5557.5|5554.7|18
1610722530000|2021-01-15 14:55:30|5557.5|5554.7|5555.9|5553.1|5557.5|5554.7|5555.5|5552.7|11
1610722540000|2021-01-15 14:55:40|5556.5|5553.7|5556.2|5553.4|5557.2|5554.4|5556.2|5553.4|8
1610722550000|2021-01-15 14:55:50|5555.9|5553.1|5555.5|5552.7|5556.2|5553.4|5555.2|5552.4|9
1610722560000|2021-01-15 14:56:00|5555.7|5552.9|5555.7|5552.9|5555.7|5552.9|5555.5|5552.7|5
1610722570000|2021-01-15 14:56:10|5556.5|5553.7|5556.7|5553.9|5556.9|5554.1|5556.5|5553.7|14
1610722580000|2021-01-15 14:56:20|5556.9|5554.1|5558.2|5555.4|5558.2|5555.4|5556.7|5553.9|4
1610722590000|2021-01-15 14:56:30|5558.5|5555.7|5558.2|5555.4|5559.2|5556.4|5558|5555.2|11
1610722600000|2021-01-15 14:56:40|5558.5|5555.7|5559.2|5556.4|5559.2|5556.4|5558.5|5555.7|12
1610722610000|2021-01-15 14:56:50|5559|5556.2|5558|5555.2|5559.2|5556.4|5558|5555.2|9
1610722620000|2021-01-15 14:57:00|5557.7|5554.9|5556.7|5553.9|5557.7|5554.9|5556.5|5553.7|13
1610722630000|2021-01-15 14:57:10|5556.9|5554.1|5557.5|5554.7|5557.5|5554.7|5556.7|5553.9|1
1610722640000|2021-01-15 14:57:20|5557.7|5554.9|5558.5|5555.7|5559.2|5556.4|5557.7|5554.9|198
1610722650000|2021-01-15 14:57:30|5558.9|5556.1|5559.5|5556.7|5559.5|5556.7|5558.7|5555.9|12
1610722660000|2021-01-15 14:57:40|5558.7|5555.9|5558.7|5555.9|5559.2|5556.4|5558.7|5555.9|10
1610722670000|2021-01-15 14:57:50|5558.9|5556.1|5559.2|5556.4|5559.5|5556.7|5558.9|5556.1|5
1610722680000|2021-01-15 14:58:00|5559.5|5556.7|5561.5|5558.7|5562.2|5559.4|5559.5|5556.7|21
1610722690000|2021-01-15 14:58:10|||||||||6
1610722700000|2021-01-15 14:58:20|5561.9|5559.1|5561.5|5558.7|5562.5|5559.7|5561.5|5558.7|60
1610722710000|2021-01-15 14:58:30|||||||||3
1610722720000|2021-01-15 14:58:40|5561.2|5558.4|5560|5557.2|5561.2|5558.4|5559.5|5556.7|14
1610722730000|2021-01-15 14:58:50|5559.5|5556.7|5562.2|5559.4|5562.2|5559.4|5559|5556.2|56
1610722740000|2021-01-15 14:59:00|5562.5|5559.7|5562.7|5559.9|5562.9|5560.1|5562.2|5559.4|50
1610722750000|2021-01-15 14:59:10|5562.9|5560.1|5562.5|5559.7|5562.9|5560.1|5562.5|5559.7|13
1610722760000|2021-01-15 14:59:20|5561.9|5559.1|5560.5|5557.7|5561.9|5559.1|5560.5|5557.7|21
1610722770000|2021-01-15 14:59:30|5561.2|5558.4|5562.5|5559.7|5562.5|5559.7|5561.2|5558.4|19
1610722780000|2021-01-15 14:59:40|5561.9|5559.1|5562.5|5559.7|5562.9|5560.1|5561.9|5559.1|36
1610722790000|2021-01-15 14:59:50|||||||||4
1610722800000|2021-01-15 15:00:00|5561.9|5559.1|5562.7|5559.9|5563.2|5560.4|5561.9|5559.1|55
1610722810000|2021-01-15 15:00:10|5562.9|5560.1|5563.2|5560.4|5563.2|5560.4|5562.7|5559.9|6
1610722820000|2021-01-15 15:00:20|5562.8|5560|5562.7|5559.9|5563.2|5560.4|5562.5|5559.7|42
1610722830000|2021-01-15 15:00:30|5562.5|5559.7|5562.5|5559.7|5563.5|5560.7|5562.2|5559.4|52
1610722840000|2021-01-15 15:00:40|5562.2|5559.4|5558.7|5555.9|5562.2|5559.4|5558.5|5555.7|136
1610722850000|2021-01-15 15:00:50|5558.5|5555.7|5557.4|5554.6|5558.5|5555.7|5557.4|5554.6|22
1610722860000|2021-01-15 15:01:00|5557.9|5555.1|5555.5|5552.7|5558.2|5555.4|5555.5|5552.7|42
1610722870000|2021-01-15 15:01:10|5555.7|5552.9|5557.2|5554.4|5557.2|5554.4|5555.5|5552.7|80
1610722880000|2021-01-15 15:01:20|5557.5|5554.7|5558.5|5555.7|5558.5|5555.7|5557.5|5554.7|26
1610722890000|2021-01-15 15:01:30|5558.2|5555.4|5558|5555.2|5558.2|5555.4|5557.7|5554.9|10
1610722900000|2021-01-15 15:01:40|5558.2|5555.4|5557.7|5554.9|5559.2|5556.4|5557.7|5554.9|10
1610722910000|2021-01-15 15:01:50|5558.9|5556.1|5559.2|5556.4|5560.2|5557.4|5558.9|5556.1|51
1610722920000|2021-01-15 15:02:00|5558.9|5556.1|5556.5|5553.7|5558.9|5556.1|5556.5|5553.7|52
1610722930000|2021-01-15 15:02:10|5555.8|5553|5554.5|5551.7|5555.8|5553|5554.5|5551.7|22
1610722940000|2021-01-15 15:02:20|5554|5551.2|5553.2|5550.4|5554.3|5551.5|5552.5|5549.7|84
1610722950000|2021-01-15 15:02:30|5553.5|5550.7|5553.5|5550.7|5554.2|5551.4|5553.5|5550.7|21
1610722970000|2021-01-15 15:02:50|5554.2|5551.4|5553.5|5550.7|5554.7|5551.9|5553.5|5550.7|96
1610722980000|2021-01-15 15:03:00|5553.3|5550.5|5550.9|5548.1|5553.3|5550.5|5550.9|5548.1|71
1610722990000|2021-01-15 15:03:10|5551.2|5548.4|5549.5|5546.7|5551.2|5548.4|5549.5|5546.7|1224
1610723000000|2021-01-15 15:03:20|5549.1|5546.3|5549.5|5546.7|5549.7|5546.9|5548.5|5545.7|49
1610723010000|2021-01-15 15:03:30|5549.2|5546.4|5550.2|5547.4|5550.2|5547.4|5549.2|5546.4|16
1610723020000|2021-01-15 15:03:40|5550|5547.2|5548.5|5545.7|5550|5547.2|5548.5|5545.7|59
1610723030000|2021-01-15 15:03:50|5547.5|5544.7|5547.5|5544.7|5548.5|5545.7|5547.5|5544.7|82
1610723040000|2021-01-15 15:04:00|5547.7|5544.9|5544.2|5541.4|5547.7|5544.9|5544|5541.2|75
1610723050000|2021-01-15 15:04:10|5544|5541.2|5542.5|5539.7|5544|5541.2|5542.5|5539.7|29
1610723060000|2021-01-15 15:04:20|5543|5540.2|5542.5|5539.7|5543|5540.2|5542.2|5539.4|93
1610723070000|2021-01-15 15:04:30|5541.8|5539|5540.5|5537.7|5541.8|5539|5540.5|5537.7|167
1610723080000|2021-01-15 15:04:40|5541|5538.2|5541.7|5538.9|5541.9|5539.1|5539.5|5536.7|1295
1610723090000|2021-01-15 15:04:50|5541.8|5539|5540.2|5537.4|5541.8|5539|5539.9|5537.1|16
1610723100000|2021-01-15 15:05:00|5540.5|5537.7|5538.9|5536.1|5540.5|5537.7|5538.9|5536.1|64
1610723110000|2021-01-15 15:05:10|5538.5|5535.7|5539.2|5536.4|5539.9|5537.1|5538.5|5535.7|94
1610723120000|2021-01-15 15:05:20|5538.9|5536.1|5539.5|5536.7|5539.7|5536.9|5538.5|5535.7|32
1610723130000|2021-01-15 15:05:30|5539.2|5536.4|5538.5|5535.7|5539.2|5536.4|5536.5|5533.7|378
1610723140000|2021-01-15 15:05:40|5538.2|5535.4|5538.2|5535.4|5538.4|5535.6|5536.9|5534.1|101
1610723150000|2021-01-15 15:05:50|5537.5|5534.7|5533.2|5530.4|5537.7|5534.9|5533.2|5530.4|140
1610723160000|2021-01-15 15:06:00|5532.8|5530|5531|5528.2|5532.8|5530|5530.2|5527.4|487
1610723170000|2021-01-15 15:06:10|5530.9|5528.1|5529.5|5526.7|5531.2|5528.4|5529.5|5526.7|159
1610723180000|2021-01-15 15:06:20|5529.1|5526.3|5530.5|5527.7|5530.5|5527.7|5528.9|5526.1|68
1610723190000|2021-01-15 15:06:30|5530.2|5527.4|5524.1|5521.3|5530.2|5527.4|5524.1|5521.3|313
1610723200000|2021-01-15 15:06:40|5524.3|5521.5|5525.5|5522.7|5526.5|5523.7|5524.3|5521.5|183
1610723210000|2021-01-15 15:06:50|5525.3|5522.5|5523.8|5521|5525.8|5523|5521.8|5519|409
1610723220000|2021-01-15 15:07:00|5523.5|5520.7|5523.3|5520.5|5523.8|5521|5522.3|5519.5|104
1610723230000|2021-01-15 15:07:10|5523.5|5520.7|5519.1|5516.3|5523.5|5520.7|5519.1|5516.3|146
1610723240000|2021-01-15 15:07:20|5518.4|5514.4|5513.8|5511|5521.4|5514.4|5513.5|5510.7|1249
1610723250000|2021-01-15 15:07:30|5514.1|5511.3|5514.8|5512|5516.1|5513.3|5514.1|5511.3|72
1610723260000|2021-01-15 15:07:40|5515|5512.2|5514.8|5512|5515.5|5512.7|5513.8|5511|51
1610723270000|2021-01-15 15:07:50|5514.5|5511.7|5513|5510.2|5514.8|5512|5512.5|5509.7|245
1610723280000|2021-01-15 15:08:00|5512.8|5510|5512.8|5510|5513|5510.2|5510.8|5508|105
1610723290000|2021-01-15 15:08:10|5513.8|5511|5516|5513.2|5519.8|5517|5513.8|5511|169
1610723300000|2021-01-15 15:08:20|5515.8|5513|5516.1|5513.3|5516.8|5514|5515.5|5512.7|27
1610723310000|2021-01-15 15:08:30|5515.8|5513|5518.3|5515.5|5518.3|5515.5|5514.8|5512|29
1610723320000|2021-01-15 15:08:40|5518.1|5515.3|5517.5|5514.7|5518.8|5516|5517.1|5514.3|69
1610723330000|2021-01-15 15:08:50|5517.8|5515|5515.5|5512.7|5517.8|5515|5514.1|5511.3|142
1610723340000|2021-01-15 15:09:00|5515.8|5513|5516.6|5513.8|5516.6|5513.8|5513.5|5510.7|34
1610723350000|2021-01-15 15:09:10|5515.8|5513|5513.3|5510.5|5517.5|5514.7|5513.3|5510.5|58
1610723360000|2021-01-15 15:09:20|5514.1|5511.3|5513.1|5510.3|5514.3|5511.5|5512.3|5509.5|87
1610723370000|2021-01-15 15:09:30|5512.8|5510|5510.8|5508|5513.5|5510.7|5510.1|5507.3|135
1610723380000|2021-01-15 15:09:40|5510.3|5507.5|5510.1|5507.3|5511.8|5509|5510.1|5507.3|69
1610723390000|2021-01-15 15:09:50|5509.8|5507|5505.3|5502.5|5509.8|5507|5504.1|5501.3|233
1610723400000|2021-01-15 15:10:00|5505.1|5502.3|5496.8|5494|5505.1|5502.3|5496.3|5493.5|1040
1610723410000|2021-01-15 15:10:10|5496.1|5493.3|5497.8|5495|5498.3|5495.5|5495.3|5492.5|290
1610723420000|2021-01-15 15:10:20|5496.8|5494|5496.8|5494|5497.5|5494.7|5494.8|5492|272
1610723430000|2021-01-15 15:10:30|5496|5493.2|5502.5|5499.7|5502.5|5499.7|5496|5493.2|237
1610723440000|2021-01-15 15:10:40|5502.8|5500|5504.5|5501.7|5505.5|5502.7|5501.5|5498.7|259
1610723450000|2021-01-15 15:10:50|5504.8|5502|5504.8|5502|5505|5502.2|5503.3|5500.5|78
1610723460000|2021-01-15 15:11:00|5505.3|5502.5|5507.6|5504.8|5508.3|5505.5|5503.8|5501|73
1610723470000|2021-01-15 15:11:10|5507.5|5504.7|5505.1|5502.3|5508.3|5505.5|5503.5|5500.7|261
1610723480000|2021-01-15 15:11:20|5504.2|5501.4|5500.5|5497.7|5504.3|5501.5|5499.8|5497|175
1610723490000|2021-01-15 15:11:30|5500.8|5498|5503.5|5500.7|5503.5|5500.7|5500.8|5498|45
1610723500000|2021-01-15 15:11:40|5504.3|5501.5|5507|5504.2|5507.5|5504.7|5504.3|5501.5|37
1610723510000|2021-01-15 15:11:50|5506.8|5504|5513.5|5510.7|5513.5|5510.7|5506.8|5504|93
1610723520000|2021-01-15 15:12:00|5513.3|5510.5|5512.3|5509.5|5515|5512.2|5512.1|5509.3|258
1610723530000|2021-01-15 15:12:10|5511.8|5509|5511.5|5508.7|5512.8|5510|5511|5508.2|17
1610723540000|2021-01-15 15:12:20|5510.8|5508|5510.1|5507.3|5511.5|5508.7|5509.8|5507|56
1610723550000|2021-01-15 15:12:30|5509.5|5506.7|5507.8|5505|5509.5|5506.7|5507|5504.2|44
1610723560000|2021-01-15 15:12:40|5507.5|5504.7|5508.5|5505.7|5509.5|5506.7|5505.8|5503|142
1610723570000|2021-01-15 15:12:50|5509.5|5506.7|5510.3|5507.5|5510.5|5507.7|5509.5|5506.7|69
1610723580000|2021-01-15 15:13:00|5510|5507.2|5510.5|5507.7|5512.8|5510|5509.5|5506.7|537
1610723590000|2021-01-15 15:13:10|5511.3|5508.5|5514|5511.2|5515.5|5512.7|5511.3|5508.5|219
1610723600000|2021-01-15 15:13:20|5513.8|5511|5514.3|5511.5|5515.5|5512.7|5513.3|5510.5|75
1610723610000|2021-01-15 15:13:30|5515.7|5512.9|5516.5|5513.7|5518|5515.2|5515|5512.2|182
1610723620000|2021-01-15 15:13:40|5516.8|5514|5517.5|5514.7|5517.5|5514.7|5516.5|5513.7|94
1610723630000|2021-01-15 15:13:50|5517|5514.2|5512.8|5510|5517.5|5514.7|5512.8|5510|374
1610723640000|2021-01-15 15:14:00|5512.5|5509.7|5513.2|5510.4|5513.7|5510.9|5511.2|5508.4|195
1610723650000|2021-01-15 15:14:10|5513.5|5510.7|5513.5|5510.7|5516.5|5513.7|5513.5|5510.7|163
1610723660000|2021-01-15 15:14:20|5514|5511.2|5514.5|5511.7|5514.7|5511.9|5513|5510.2|77
1610723670000|2021-01-15 15:14:30|5514.2|5511.4|5518.2|5515.4|5518.5|5515.7|5514.2|5511.4|126
1610723680000|2021-01-15 15:14:40|5518|5515.2|5517.5|5514.7|5518.5|5515.7|5517.2|5514.4|19
1610723690000|2021-01-15 15:14:50|5518|5515.2|5516.9|5514.1|5518.2|5515.4|5516.5|5513.7|39
1610723700000|2021-01-15 15:15:00|5517.5|5514.7|5516.5|5513.7|5517.5|5514.7|5514.2|5511.4|81
1610723710000|2021-01-15 15:15:10|5516.9|5514.1|5518.5|5515.7|5518.5|5515.7|5516.9|5514.1|189
1610723720000|2021-01-15 15:15:20|5518.2|5515.4|5518.5|5515.7|5519.2|5516.4|5517.5|5514.7|18
1610723730000|2021-01-15 15:15:30|5517.9|5515.1|5519.5|5516.7|5519.5|5516.7|5517.2|5514.4|31
1610723740000|2021-01-15 15:15:40|5519|5516.2|5518.2|5515.4|5519.5|5516.7|5517.5|5514.7|33
1610723750000|2021-01-15 15:15:50|5517.5|5514.7|5518.5|5515.7|5519.5|5516.7|5517.5|5514.7|48
1610723760000|2021-01-15 15:16:00|5519|5516.2|5513.2|5510.4|5519|5516.2|5513|5510.2|78
1610723770000|2021-01-15 15:16:10|5513.7|5510.9|5515.1|5512.3|5515.5|5512.7|5513.7|5510.9|87
1610723780000|2021-01-15 15:16:20|5514.2|5511.4|5513.2|5510.4|5514.3|5511.5|5512|5509.2|38
1610723790000|2021-01-15 15:16:30|5513.3|5510.5|5511.5|5508.7|5514|5511.2|5511.5|5508.7|17
1610723800000|2021-01-15 15:16:40|5512|5509.2|5509|5506.2|5512|5509.2|5507.7|5504.9|74
1610723810000|2021-01-15 15:16:50|5508.5|5505.7|5505.5|5502.7|5509.5|5506.7|5505.5|5502.7|36
1610723820000|2021-01-15 15:17:00|5505.8|5503|5504.5|5501.7|5506.5|5503.7|5504.5|5501.7|118
1610723830000|2021-01-15 15:17:10|5504.8|5502|5501.8|5499|5505.4|5502|5501.1|5498.3|245
1610723840000|2021-01-15 15:17:20|5501.6|5498.8|5503.1|5500.3|5503.5|5500.7|5501.3|5498.5|213
1610723850000|2021-01-15 15:17:30|5502.5|5499.7|5502.5|5499.7|5503.5|5500.7|5501.8|5499|68
1610723860000|2021-01-15 15:17:40|5502.8|5500|5501.5|5498.7|5502.8|5500|5501.1|5498.3|163
1610723870000|2021-01-15 15:17:50|5501.8|5499|5503.8|5501|5504.5|5501.7|5501.8|5499|11
1610723880000|2021-01-15 15:18:00|5504|5501.2|5504.1|5501.3|5504.1|5501.3|5501.8|5499|72
1610723890000|2021-01-15 15:18:10|5504.5|5501.7|5500.1|5497.3|5504.5|5501.7|5499.1|5496.3|601
1610723900000|2021-01-15 15:18:20|5500.8|5498|5502.6|5499.8|5503.5|5500.7|5500.6|5497.8|154
1610723910000|2021-01-15 15:18:30|5502.4|5499.6|5504.8|5502|5505.1|5502.3|5501.5|5498.7|74
1610723920000|2021-01-15 15:18:40|5504.4|5501.6|5503.1|5500.3|5505.1|5502.3|5503.1|5500.3|24
1610723930000|2021-01-15 15:18:50|5502.8|5500|5500.1|5497.3|5502.8|5500|5500.1|5497.3|354
1610723940000|2021-01-15 15:19:00|5500.5|5497.7|5500.8|5498|5500.8|5498|5500.1|5497.3|43
1610723950000|2021-01-15 15:19:10|5500.6|5497.8|5502.8|5500|5503.8|5501|5500.1|5497.1|269
1610723960000|2021-01-15 15:19:20|5502.5|5499.7|5502.5|5499.7|5502.8|5500|5502.5|5499.7|199
1610723970000|2021-01-15 15:19:30|||||||||447
1610723980000|2021-01-15 15:19:40|5503.1|5500.3|5503.8|5501|5504.5|5501.7|5502.5|5499.7|349
1610723990000|2021-01-15 15:19:50|5503.1|5500.3|5498.1|5495.3|5503.1|5500.3|5498.1|5495.3|334
1610724000000|2021-01-15 15:20:00|5498.4|5495.6|5500.5|5497.7|5502.5|5499.7|5498.1|5495.3|337
1610724010000|2021-01-15 15:20:10|5500.3|5497.5|5500.5|5497.7|5500.5|5497.7|5499.5|5496.7|253
1610724020000|2021-01-15 15:20:20|5500.1|5497.3|5501.8|5499|5502.3|5499.5|5500|5497.2|213
1610724030000|2021-01-15 15:20:30|5502.5|5499.7|5502.5|5499.7|5503.5|5500.7|5501.1|5498.3|225
1610724040000|2021-01-15 15:20:40|5502.3|5499.5|5500.5|5497.7|5502.6|5499.8|5500.1|5497.3|124
1610724050000|2021-01-15 15:20:50|5500.8|5498|5497.5|5494.7|5500.8|5498|5495.9|5493.1|374
1610724060000|2021-01-15 15:21:00|5497.3|5494.5|5495.5|5492.7|5497.3|5494.5|5495.5|5492.7|100
1610724070000|2021-01-15 15:21:10|5495|5492.2|5488.5|5485.7|5495|5492.2|5487.8|5485|666
1610724080000|2021-01-15 15:21:20|5488.3|5485.5|5486.1|5483.3|5489.1|5486.3|5486.1|5483.3|209
1610724090000|2021-01-15 15:21:30|5486.5|5483.7|5487.5|5484.7|5488.1|5485.3|5485.1|5482.3|612
1610724100000|2021-01-15 15:21:40|5487|5484.2|5482.8|5480|5487.5|5484.7|5482.8|5480|165
1610724110000|2021-01-15 15:21:50|5483.1|5480.3|5487.2|5484.4|5487.5|5484.7|5482.8|5480|193
1610724120000|2021-01-15 15:22:00|5487.5|5484.7|5481.8|5479|5487.9|5485.1|5479.5|5476.7|767
1610724130000|2021-01-15 15:22:10|5481.3|5478.5|5484.5|5481.7|5484.5|5481.7|5480|5477.2|411
1610724140000|2021-01-15 15:22:20|5484.8|5482|5481.3|5478.5|5487.5|5484.7|5481.3|5478.5|181
1610724150000|2021-01-15 15:22:30|5481.1|5478.3|5484.5|5481.7|5485.5|5482.7|5480.1|5477.3|182
1610724160000|2021-01-15 15:22:40|5484.8|5482|5480.5|5477.7|5487.5|5484.7|5480.5|5477.7|360
1610724170000|2021-01-15 15:22:50|5480.3|5477.5|5481.8|5479|5482.2|5479.4|5478.5|5475.7|167
1610724180000|2021-01-15 15:23:00|5482.5|5479.7|5480.8|5478|5482.5|5479.7|5479.5|5476.7|99
1610724190000|2021-01-15 15:23:10|5480.5|5477.7|5481|5478.2|5482.2|5479.4|5479.5|5476.7|156
1610724200000|2021-01-15 15:23:20|5481.5|5478.7|5480.8|5478|5481.8|5479|5479.5|5476.7|135
1610724210000|2021-01-15 15:23:30|5480.3|5477.5|5478.8|5476|5480.5|5477.7|5476.5|5473.7|394
1610724220000|2021-01-15 15:23:40|5478.5|5475.7|5471.3|5468.5|5478.5|5475.7|5470.7|5467.9|481
1610724230000|2021-01-15 15:23:50|5471.1|5468.3|5475.2|5472.4|5475.2|5472.4|5470.8|5468|179
1610724240000|2021-01-15 15:24:00|5475.5|5472.7|5475.5|5472.7|5476.8|5474|5473.5|5470.7|267
1610724250000|2021-01-15 15:24:10|5475|5472.2|5478.8|5476|5479.3|5476.5|5474.8|5472|151
1610724260000|2021-01-15 15:24:20|5478.6|5475.8|5479.1|5476.3|5480.5|5477.7|5476.5|5473.7|101
1610724270000|2021-01-15 15:24:30|5478.3|5475.5|5476.1|5473.3|5478.5|5475.7|5475.3|5472.5|41
1610724280000|2021-01-15 15:24:40|5475.5|5472.7|5475.8|5473|5476.1|5473.3|5474.1|5471.3|39
1610724290000|2021-01-15 15:24:50|5476|5473.2|5473.1|5470.3|5476|5473.2|5471.8|5469|74
1610724300000|2021-01-15 15:25:00|5473.3|5470.5|5472.8|5470|5473.5|5470.7|5472.8|5470|104
1610724310000|2021-01-15 15:25:10|5473.2|5470.4|5474.3|5471.5|5476.1|5473.3|5473.1|5470.3|49
1610724320000|2021-01-15 15:25:20|5474.5|5471.7|5475.5|5472.7|5476.8|5474|5474.5|5471.7|27
1610724330000|2021-01-15 15:25:30|5475.8|5473|5480|5477.2|5480|5477.2|5475.8|5473|57
1610724340000|2021-01-15 15:25:40|5479.8|5477|5484.5|5481.7|5485.5|5482.7|5479.8|5477|1125
1610724350000|2021-01-15 15:25:50|5484.1|5481.3|5483.1|5480.3|5484.5|5481.7|5480.8|5478|58
1610724360000|2021-01-15 15:26:00|5482.8|5480|5484.8|5482|5485|5482.2|5481.8|5479|164
1610724370000|2021-01-15 15:26:10|5484.5|5481.7|5485.1|5482.3|5485.5|5482.7|5483.8|5481|98
1610724380000|2021-01-15 15:26:20|5484.5|5481.7|5486.8|5484|5487.5|5484.7|5483|5480.2|126
1610724390000|2021-01-15 15:26:30|5487|5484.2|5486.5|5483.7|5487.5|5484.7|5486.3|5483.5|83
1610724400000|2021-01-15 15:26:40|5486.3|5483.5|5485.5|5482.7|5487|5484.2|5483.2|5480.4|91
1610724410000|2021-01-15 15:26:50|5485.3|5482.5|5485.5|5482.7|5485.9|5483.1|5484.5|5481.7|37
1610724420000|2021-01-15 15:27:00|5485.1|5482.3|5484.8|5482|5485.5|5482.7|5483.5|5480.7|56
1610724430000|2021-01-15 15:27:10|5484.7|5481.9|5485.5|5482.7|5485.5|5482.7|5484.3|5481.5|140
1610724440000|2021-01-15 15:27:20|5485.3|5482.5|5485.5|5482.7|5485.9|5483.1|5484.5|5481.7|166
1610724450000|2021-01-15 15:27:30|5485|5482.2|5483.8|5481|5485.2|5482.4|5483.8|5481|16
1610724460000|2021-01-15 15:27:40|5483.5|5480.7|5481|5478.2|5483.5|5480.7|5479.5|5476.7|35
1610724470000|2021-01-15 15:27:50|5480.5|5477.7|5480.5|5477.7|5481.8|5479|5480.5|5477.7|29
1610724480000|2021-01-15 15:28:00|5480.8|5478|5477.5|5474.7|5480.8|5478|5477.1|5474.3|169
1610724490000|2021-01-15 15:28:10|5477.9|5475.1|5480.5|5477.7|5480.5|5477.7|5477.9|5475.1|97
1610724500000|2021-01-15 15:28:20|5481|5478.2|5480.5|5477.7|5481|5478.2|5478.5|5475.7|52
1610724510000|2021-01-15 15:28:30|5480.8|5478|5479.8|5477|5480.8|5478|5478.5|5475.7|156
1610724520000|2021-01-15 15:28:40|5479.5|5476.7|5478.5|5475.7|5479.5|5476.7|5478.5|5475.7|9
1610724530000|2021-01-15 15:28:50|5479.5|5476.7|5479.5|5476.7|5479.5|5476.7|5479.3|5476.5|10
1610724540000|2021-01-15 15:29:00|5479.9|5477.1|5482|5479.2|5482.2|5479.4|5479.9|5477.1|123
1610724550000|2021-01-15 15:29:10|5482.2|5479.4|5485.2|5482.4|5485.2|5482.4|5482.2|5479.4|86
1610724560000|2021-01-15 15:29:20|5484.5|5481.7|5484|5481.2|5485.2|5482.4|5483.5|5480.7|46
1610724570000|2021-01-15 15:29:30|5483.8|5481|5482.5|5479.7|5485.2|5482.4|5482.5|5479.7|202
1610724580000|2021-01-15 15:29:40|5483.5|5480.7|5482.5|5479.7|5483.5|5480.7|5482.5|5479.7|119
1610724590000|2021-01-15 15:29:50|5482.1|5479.3|5481.2|5478.4|5482.1|5479.3|5479.5|5476.7|72
1610724600000|2021-01-15 15:30:00|5481|5478.2|5474.2|5471.4|5481|5478.2|5474.2|5471.4|170
1610724610000|2021-01-15 15:30:10|5474.5|5471.7|5476.2|5473.4|5476.2|5473.4|5474.5|5471.7|52
1610724620000|2021-01-15 15:30:20|5476.5|5473.7|5479.9|5477.1|5480.2|5477.4|5473|5470.2|332
1610724630000|2021-01-15 15:30:30|5480.2|5477.4|5475.5|5472.7|5480.2|5477.4|5474.2|5471.4|182
1610724640000|2021-01-15 15:30:40|5475.9|5473.1|5474.2|5471.4|5477.5|5474.7|5474|5471.2|98
1610724650000|2021-01-15 15:30:50|5474|5471.2|5476.2|5473.4|5476.5|5473.7|5474|5471.2|67
1610724660000|2021-01-15 15:31:00|5476|5473.2|5476.2|5473.4|5476.5|5473.7|5475|5472.2|39
1610724670000|2021-01-15 15:31:10|5476.5|5473.7|5479.5|5476.7|5479.5|5476.7|5472.5|5469.7|133
1610724680000|2021-01-15 15:31:20|5479.3|5476.5|5481.2|5478.4|5482.5|5479.7|5478.7|5475.9|163
1610724690000|2021-01-15 15:31:30|5481.5|5478.7|5483.5|5480.7|5484.2|5481.4|5481.2|5478.4|59
1610724700000|2021-01-15 15:31:40|5483|5480.2|5484.5|5481.7|5485.5|5482.7|5483|5480.2|70
1610724710000|2021-01-15 15:31:50|5485.2|5482.4|5487.2|5484.4|5487.2|5484.4|5485|5482.2|59
1610724720000|2021-01-15 15:32:00|5487|5484.2|5486.8|5484|5488.2|5485.4|5486|5483.2|59
1610724730000|2021-01-15 15:32:10|5487|5484.2|5488.5|5485.7|5488.5|5485.7|5486.2|5483.4|23
1610724740000|2021-01-15 15:32:20|5488.2|5485.4|5489|5486.2|5490.2|5487.4|5487.5|5484.7|72
1610724750000|2021-01-15 15:32:30|5489.2|5486.4|5488.5|5485.7|5489.5|5486.7|5487.5|5484.7|44
1610724760000|2021-01-15 15:32:40|5488.9|5486.1|5489.5|5486.7|5489.5|5486.7|5488.5|5485.7|39
1610724770000|2021-01-15 15:32:50|5490.1|5487.3|5490|5487.2|5492.5|5489.7|5489.5|5486.7|306
1610724780000|2021-01-15 15:33:00|5489.8|5487|5489.2|5486.4|5489.8|5487|5486.5|5483.7|142
1610724790000|2021-01-15 15:33:10|5489.5|5486.7|5492.2|5489.4|5493.2|5490.4|5489.5|5486.7|201
1610724800000|2021-01-15 15:33:20|5493|5490.2|5491.7|5488.9|5493.9|5491.1|5490.5|5487.7|300
1610724810000|2021-01-15 15:33:30|5491.2|5488.4|5491.9|5489.1|5491.9|5489.1|5491.2|5488.4|13
1610724820000|2021-01-15 15:33:40|||||||||212
1610724830000|2021-01-15 15:33:50|5493.9|5491.1|5495.7|5492.9|5495.9|5493.1|5493.9|5491.1|261
1610724840000|2021-01-15 15:34:00|5495.5|5492.7|5496.5|5493.7|5498|5495.2|5495.4|5492.6|226
1610724850000|2021-01-15 15:34:10|5496.2|5493.4|5499.5|5496.7|5499.9|5497.1|5495.2|5492.4|189
1610724860000|2021-01-15 15:34:20|5498.9|5496.1|5499.5|5496.7|5499.9|5497.1|5498.2|5495.4|72
1610724870000|2021-01-15 15:34:30|5499.2|5496.4|5497.5|5494.7|5499.2|5496.4|5497.2|5494.4|104
1610724880000|2021-01-15 15:34:40|5497.7|5494.9|5498.9|5496.1|5498.9|5496.1|5497.7|5494.9|41
1610724890000|2021-01-15 15:34:50|5498.7|5495.9|5502.9|5500.1|5502.9|5500.1|5495.9|5493.1|243
1610724900000|2021-01-15 15:35:00|5503.2|5500.4|5499.2|5496.4|5503.2|5500.4|5498.2|5495.4|352
1610724910000|2021-01-15 15:35:10|5499.7|5496.9|5499.9|5497.1|5502.7|5499.9|5499.2|5496.4|132
1610724920000|2021-01-15 15:35:20|5499.5|5496.7|5499.7|5496.9|5499.9|5497.1|5498.5|5495.7|65
1610724930000|2021-01-15 15:35:30|5499.9|5497.1|5499.9|5497.1|5499.9|5497.1|5497.2|5494.4|52
1610724940000|2021-01-15 15:35:40|5498.9|5496.1|5498.7|5495.9|5499.9|5497.1|5498.7|5495.9|52
1610724950000|2021-01-15 15:35:50|5498.9|5496.1|5499.6|5496.8|5499.9|5497.1|5497.7|5494.9|45
1610724960000|2021-01-15 15:36:00|5499.9|5497.1|5499.9|5497.1|5499.9|5497.1|5499.2|5496.4|28
1610724970000|2021-01-15 15:36:10|5499.7|5496.9|5501.4|5498.6|5501.4|5498.6|5499.7|5496.9|53
1610724980000|2021-01-15 15:36:20|5501.6|5498.8|5504.5|5501.7|5504.5|5501.7|5501.6|5498.8|42
1610724990000|2021-01-15 15:36:30|5504.2|5501.4|5503.2|5500.4|5504.9|5502.1|5503.2|5500.4|25
1610725000000|2021-01-15 15:36:40|5503.4|5500.6|5503.9|5501.1|5503.9|5501.1|5502.9|5500.1|78
1610725010000|2021-01-15 15:36:50|5504.9|5502.1|5505.9|5503.1|5506.2|5503.4|5504.7|5501.9|78
1610725020000|2021-01-15 15:37:00|5506.5|5503.7|5505.5|5502.7|5506.5|5503.7|5505.4|5502.6|100
1610725030000|2021-01-15 15:37:10|5505.2|5502.4|5504.7|5501.9|5505.9|5503.1|5504.5|5501.7|36
1610725040000|2021-01-15 15:37:20|5504.9|5502.1|5504.5|5501.7|5505.2|5502.4|5504.5|5501.7|31
1610725050000|2021-01-15 15:37:30|5504.2|5501.4|5505.2|5502.4|5505.2|5502.4|5503.7|5500.9|24
1610725060000|2021-01-15 15:37:40|5505.5|5502.7|5505.5|5502.7|5506.5|5503.7|5504.5|5501.7|141
1610725070000|2021-01-15 15:37:50|5505.9|5503.1|5507.2|5504.4|5507.5|5504.7|5505.9|5503.1|28
1610725080000|2021-01-15 15:38:00|5506.7|5503.9|5505.5|5502.7|5506.7|5503.9|5505.2|5502.4|66
1610725090000|2021-01-15 15:38:10|5504.9|5502.1|5499.5|5496.7|5504.9|5502.1|5499.5|5496.7|123
1610725100000|2021-01-15 15:38:20|5497.9|5495.1|5496.5|5493.7|5498.2|5495.4|5496.2|5493.4|84
1610725110000|2021-01-15 15:38:30|5496.2|5493.4|5497.7|5494.9|5499.2|5496.4|5496.2|5493.4|97
1610725120000|2021-01-15 15:38:40|5497.9|5495.1|5499.7|5496.9|5501.7|5498.9|5497.9|5495.1|130
1610725130000|2021-01-15 15:38:50|5499.2|5496.4|5495.5|5492.7|5500.9|5498.1|5495.2|5492.4|153
1610725140000|2021-01-15 15:39:00|5495.2|5492.4|5498.5|5495.7|5499.2|5496.4|5494.9|5492.1|101
1610725150000|2021-01-15 15:39:10|5498.1|5495.3|5496.5|5493.7|5498.1|5495.3|5496.5|5493.7|26
1610725160000|2021-01-15 15:39:20|5496.2|5493.4|5495.5|5492.7|5496.2|5493.4|5493.8|5491|93
1610725170000|2021-01-15 15:39:30|5495.9|5493.1|5499.5|5496.7|5499.5|5496.7|5495.5|5492.7|173
1610725180000|2021-01-15 15:39:40|5500.5|5497.7|5500.2|5497.4|5501.5|5498.7|5498.5|5495.7|74
1610725190000|2021-01-15 15:39:50|5499.5|5496.7|5497.5|5494.7|5499.5|5496.7|5497.5|5494.7|19
1610725200000|2021-01-15 15:40:00|5497.8|5495|5497.2|5494.4|5499.2|5496.4|5495.5|5492.7|51
1610725210000|2021-01-15 15:40:10|5497.9|5495.1|5496.5|5493.7|5497.9|5495.1|5496.5|5493.7|11
1610725220000|2021-01-15 15:40:20|5496.1|5492.1|5494|5491.2|5496.1|5492.1|5493.7|5490.9|140
1610725230000|2021-01-15 15:40:30|5494.2|5491.4|5496.9|5494.1|5496.9|5494.1|5493.5|5490.7|85
1610725240000|2021-01-15 15:40:40|5496.7|5493.9|5498.2|5495.4|5498.7|5495.9|5496|5493.2|18
1610725250000|2021-01-15 15:40:50|5498.7|5495.9|5498.2|5495.4|5498.7|5495.9|5497.7|5494.9|23
1610725260000|2021-01-15 15:41:00|5498|5495.2|5498.5|5495.7|5498.5|5495.7|5496.5|5493.7|24
1610725270000|2021-01-15 15:41:10|5498.2|5495.4|5496.5|5493.7|5498.2|5495.4|5495.5|5492.7|29
1610725280000|2021-01-15 15:41:20|5495.5|5492.7|5492.2|5489.4|5495.5|5492.7|5492.2|5489.4|75
1610725290000|2021-01-15 15:41:30|5493.2|5490.4|5492.9|5490.1|5494.2|5491.4|5491.7|5488.9|56
1610725300000|2021-01-15 15:41:40|5493.5|5490.7|5493.2|5490.4|5494.2|5491.4|5493.2|5490.4|15
1610725310000|2021-01-15 15:41:50|5493.4|5490.6|5492.9|5490.1|5493.9|5491.1|5492.5|5489.7|49
1610725320000|2021-01-15 15:42:00|5493.2|5490.4|5495.9|5493.1|5495.9|5493.1|5492.9|5490.1|18
1610725330000|2021-01-15 15:42:10|5496.2|5493.4|5495.8|5493|5496.9|5494.1|5495.2|5492.4|53
1610725340000|2021-01-15 15:42:20|5494.5|5491.7|5494.2|5491.4|5496.2|5493.4|5494.2|5491.4|21
1610725350000|2021-01-15 15:42:30|5494.4|5491.6|5495.2|5492.4|5497.9|5495.1|5494.4|5491.6|61
1610725360000|2021-01-15 15:42:40|5495|5492.2|5496.2|5493.4|5496.2|5493.4|5494.4|5491.6|22
1610725370000|2021-01-15 15:42:50|5496|5493.2|5497.5|5494.7|5497.5|5494.7|5494.5|5491.7|127
1610725380000|2021-01-15 15:43:00|5497.2|5494.4|5494.8|5492|5497.2|5494.4|5494.2|5491.4|108
1610725390000|2021-01-15 15:43:10|5494.2|5491.4|5493.5|5490.7|5494.2|5491.4|5493.2|5490.4|37
1610725400000|2021-01-15 15:43:20|5493.2|5490.4|5492.5|5489.7|5493.5|5490.7|5492.5|5489.7|584
1610725410000|2021-01-15 15:43:30|5492.2|5489.4|5495.2|5492.4|5495.2|5492.4|5492.2|5489.4|93
1610725420000|2021-01-15 15:43:40|5495.7|5492.9|5497.2|5494.4|5497.9|5495.1|5495.2|5492.4|120
1610725430000|2021-01-15 15:43:50|5496.9|5494.1|5493.5|5490.7|5497|5494.2|5493|5490.2|87
1610725440000|2021-01-15 15:44:00|5494.5|5491.7|5495.5|5492.7|5496.2|5493.4|5494.5|5491.7|38
1610725450000|2021-01-15 15:44:10|5495.9|5493.1|5493.2|5490.4|5496.2|5493.4|5493.2|5490.4|77
1610725460000|2021-01-15 15:44:20|5493.5|5490.7|5493.5|5490.7|5493.5|5490.7|5493.2|5490.4|4
1610725470000|2021-01-15 15:44:30|5493.2|5490.4|5495.8|5493|5496.2|5493.4|5492.5|5489.7|98
1610725480000|2021-01-15 15:44:40|5495.5|5492.7|5495.2|5492.4|5497.5|5494.7|5494.9|5492.1|182
1610725490000|2021-01-15 15:44:50|5495|5492.2|5495.5|5492.7|5495.5|5492.7|5494.5|5491.7|71
1610725500000|2021-01-15 15:45:00|5496.5|5493.7|5495.5|5492.7|5497.2|5494.4|5495.5|5492.7|42
1610725510000|2021-01-15 15:45:10|5496.5|5493.7|5499.5|5496.7|5499.7|5496.9|5495.5|5492.7|41
1610725520000|2021-01-15 15:45:20|5498.9|5496.1|5497.5|5494.7|5498.9|5496.1|5497.5|5494.7|22
1610725530000|2021-01-15 15:45:30|5497.2|5494.4|5495.5|5492.7|5498.5|5495.7|5494|5491.2|132
1610725540000|2021-01-15 15:45:40|5495.7|5492.9|5495.5|5492.7|5496.5|5493.7|5495.5|5492.7|13
1610725550000|2021-01-15 15:45:50|5495.9|5493.1|5497.5|5494.7|5498.5|5495.7|5495.9|5493.1|64
1610725560000|2021-01-15 15:46:00|5498|5495.2|5498.2|5495.4|5499.2|5496.4|5497.5|5494.7|38
1610725570000|2021-01-15 15:46:10|5498|5495.2|5495.2|5492.4|5498|5495.2|5494.5|5491.7|53
1610725580000|2021-01-15 15:46:20|5495.9|5493.1|5495.8|5493|5496.2|5493.4|5495.8|5493|7
1610725590000|2021-01-15 15:46:30|5495.5|5492.7|5495.8|5493|5496.5|5493.7|5495.5|5492.7|40
1610725600000|2021-01-15 15:46:40|5496|5493.2|5495.5|5492.7|5496|5493.2|5495.5|5492.7|27
1610725610000|2021-01-15 15:46:50|5495.3|5492.5|5496.5|5493.7|5496.5|5493.7|5495|5492.2|22
1610725620000|2021-01-15 15:47:00|5497.1|5494.3|5495.9|5493.1|5497.5|5494.7|5495.5|5492.7|40
1610725630000|2021-01-15 15:47:10|5496.5|5493.7|5497.5|5494.7|5499.7|5496.9|5496.5|5493.7|156
1610725640000|2021-01-15 15:47:20|5497.7|5494.9|5501|5498.2|5502.2|5499.4|5497.7|5494.9|66
1610725650000|2021-01-15 15:47:30|5501.2|5498.4|5498.5|5495.7|5501.5|5498.7|5498.5|5495.7|6
1610725660000|2021-01-15 15:47:40|5498|5495.2|5495.5|5492.7|5498.2|5495.4|5495|5492.2|32
1610725670000|2021-01-15 15:47:50|5494.5|5491.7|5494.8|5492|5496.2|5493.4|5493.5|5490.7|139
1610725680000|2021-01-15 15:48:00|5494.2|5491.4|5492.5|5489.7|5494.5|5491.7|5492.5|5489.7|39
1610725690000|2021-01-15 15:48:10|5492.9|5490.1|5493.5|5490.7|5493.5|5490.7|5492.9|5490.1|13
1610725700000|2021-01-15 15:48:20|5493.3|5490.5|5490.5|5487.7|5493.3|5490.5|5490.5|5487.7|77
1610725710000|2021-01-15 15:48:30|5490.4|5487.6|5490.2|5487.4|5492|5489.2|5487.5|5484.7|149
1610725720000|2021-01-15 15:48:40|5490.5|5487.7|5491.5|5488.7|5492.2|5489.4|5490.5|5487.7|35
1610725730000|2021-01-15 15:48:50|5491.7|5488.9|5489.5|5486.7|5492.2|5489.4|5489.5|5486.7|102
1610725740000|2021-01-15 15:49:00|5489.9|5487.1|5489.5|5486.7|5491.2|5488.4|5489.2|5486.4|123
1610725750000|2021-01-15 15:49:10|5489.2|5486.4|5485.7|5482.9|5489.2|5486.4|5485.7|5482.9|228
1610725760000|2021-01-15 15:49:20|5485.9|5483.1|5483.5|5480.7|5486.5|5483.7|5483.5|5480.7|110
1610725770000|2021-01-15 15:49:30|5483.8|5481|5484.2|5481.4|5484.5|5481.7|5483.5|5480.7|37
1610725780000|2021-01-15 15:49:40|5484.5|5481.7|5482.5|5479.7|5484.5|5481.7|5482.5|5479.7|38
1610725790000|2021-01-15 15:49:50|5482.9|5480.1|5480.9|5478.1|5483.2|5480.4|5480.1|5477.3|193
1610725800000|2021-01-15 15:50:00|5481.2|5478.4|5479.5|5476.7|5482.5|5479.7|5479.5|5476.7|76
1610725810000|2021-01-15 15:50:10|5479.7|5476.9|5479.2|5476.4|5480|5477.2|5478.5|5475.7|75
1610725820000|2021-01-15 15:50:20|5479|5476.2|5482.7|5479.9|5482.7|5479.9|5478.5|5475.7|102
1610725830000|2021-01-15 15:50:30|5482.5|5479.7|5481.5|5478.7|5482.7|5479.9|5480.4|5477.6|57
1610725840000|2021-01-15 15:50:40|5481.2|5478.4|5485.7|5482.9|5485.7|5482.9|5481.2|5478.4|160
1610725850000|2021-01-15 15:50:50|5485.5|5482.7|5485|5482.2|5486.2|5483.4|5485|5482.2|31
1610725860000|2021-01-15 15:51:00|5484.8|5482|5485|5482.2|5486.5|5483.7|5484.5|5481.7|59
1610725870000|2021-01-15 15:51:10|5484.5|5481.7|5484.2|5481.4|5484.5|5481.7|5484.2|5481.4|2
1610725880000|2021-01-15 15:51:20|5484.9|5482.1|5485.5|5482.7|5486.2|5483.4|5484.9|5482.1|34
1610725890000|2021-01-15 15:51:30|5486.5|5483.7|5485.2|5482.4|5486.5|5483.7|5484.5|5481.7|372
1610725900000|2021-01-15 15:51:40|5485|5482.2|5485.2|5482.4|5485.2|5482.4|5485|5482.2|0
1610725910000|2021-01-15 15:51:50|5485.5|5482.7|5486.5|5483.7|5486.5|5483.7|5485.5|5482.7|28
1610725920000|2021-01-15 15:52:00|5485.9|5483.1|5485.2|5482.4|5486|5483.2|5484.5|5481.7|58
1610725930000|2021-01-15 15:52:10|5485|5482.2|5485.5|5482.7|5485.5|5482.7|5484.5|5481.7|34
1610725940000|2021-01-15 15:52:20|5486.2|5483.4|5486.5|5483.7|5486.9|5484.1|5486|5483.2|72
1610725950000|2021-01-15 15:52:30|5485.9|5483.1|5484.5|5481.7|5485.9|5483.1|5484.5|5481.7|24
1610725960000|2021-01-15 15:52:40|5484.9|5482.1|5485.5|5482.7|5486.2|5483.4|5484.9|5482.1|40
1610725970000|2021-01-15 15:52:50|5485.2|5482.4|5485.9|5483.1|5485.9|5483.1|5485.2|5482.4|18
1610725980000|2021-01-15 15:53:00|5485.7|5482.9|5485.2|5482.4|5486.2|5483.4|5485.2|5482.4|20
1610725990000|2021-01-15 15:53:10|5484.9|5482.1|5485.5|5482.7|5486.5|5483.7|5484.5|5481.7|24
1610726000000|2021-01-15 15:53:20|5486.2|5483.4|5486.2|5483.4|5486.5|5483.7|5485.7|5482.9|89
1610726010000|2021-01-15 15:53:30|5486|5483.2|5484.2|5481.4|5486|5483.2|5483.5|5480.7|42
1610726020000|2021-01-15 15:53:40|5483.9|5481.1|5483.9|5481.1|5483.9|5481.1|5483.9|5481.1|3
1610726030000|2021-01-15 15:53:50|5484.2|5481.4|5484.2|5481.4|5484.2|5481.4|5484.2|5481.4|5
1610726040000|2021-01-15 15:54:00|5484.9|5482.1|5485|5482.2|5485.9|5483.1|5484.5|5481.7|22
1610726050000|2021-01-15 15:54:10|5484.5|5481.7|5483.9|5481.1|5485|5482.2|5483.5|5480.7|34
1610726060000|2021-01-15 15:54:20|5484.4|5481.6|5484.9|5482.1|5485.2|5482.4|5484.4|5481.6|18
1610726070000|2021-01-15 15:54:30|5485.2|5482.4|5485.5|5482.7|5486.2|5483.4|5485.2|5482.4|16
1610726080000|2021-01-15 15:54:40|5485.2|5482.4|5481.5|5478.7|5485.2|5482.4|5480.9|5478.1|127
1610726090000|2021-01-15 15:54:50|5480.9|5478.1|5480.2|5477.4|5481.2|5478.4|5480|5477.2|21
1610726100000|2021-01-15 15:55:00|5480.5|5477.7|5480.5|5477.7|5480.5|5477.7|5480|5477.2|27
1610726110000|2021-01-15 15:55:10|5480.2|5477.4|5478.5|5475.7|5480.2|5477.4|5478.5|5475.7|32
1610726120000|2021-01-15 15:55:20|5478.7|5475.9|5481.5|5478.7|5482.2|5479.4|5478.7|5475.9|74
1610726130000|2021-01-15 15:55:30|5481.2|5478.4|5481.7|5478.9|5482.2|5479.4|5481.2|5478.4|37
1610726140000|2021-01-15 15:55:40|5482.2|5479.4|5484.5|5481.7|5484.5|5481.7|5482.2|5479.4|29
1610726150000|2021-01-15 15:55:50|5484.9|5482.1|5484.5|5481.7|5485.9|5483.1|5484.5|5481.7|71
1610726160000|2021-01-15 15:56:00|5484|5481.2|5482.2|5479.4|5484|5481.2|5481.5|5478.7|89
1610726170000|2021-01-15 15:56:10|5482.5|5479.7|5483.5|5480.7|5483.5|5480.7|5482|5479.2|10
1610726180000|2021-01-15 15:56:20|5483|5480.2|5483.5|5480.7|5483.5|5480.7|5483|5480.2|15
1610726190000|2021-01-15 15:56:30|5483.7|5480.9|5483|5480.2|5484.2|5481.4|5483|5480.2|29
1610726200000|2021-01-15 15:56:40|5483.2|5480.4|5483.2|5480.4|5483.5|5480.7|5481.5|5478.7|25
1610726210000|2021-01-15 15:56:50|5482.5|5479.7|5483|5480.2|5483.2|5480.4|5482.5|5479.7|28
1610726220000|2021-01-15 15:57:00|5483.2|5480.4|5482.5|5479.7|5483.2|5480.4|5482.5|5479.7|16
1610726230000|2021-01-15 15:57:10|5482.9|5480.1|5484.5|5481.7|5484.5|5481.7|5481.8|5479|79
1610726240000|2021-01-15 15:57:20|5484.2|5481.4|5484.2|5481.4|5485.2|5482.4|5483|5480.2|27
1610726250000|2021-01-15 15:57:30|5484|5481.2|5482.5|5479.7|5484|5481.2|5481.5|5478.7|29
1610726260000|2021-01-15 15:57:40|5482.9|5480.1|5484.2|5481.4|5484.2|5481.4|5482.9|5480.1|25
1610726270000|2021-01-15 15:57:50|5484.5|5481.7|5483.5|5480.7|5484.7|5481.9|5483.5|5480.7|13
1610726280000|2021-01-15 15:58:00|5483|5480.2|5484.2|5481.4|5484.2|5481.4|5483|5480.2|45
1610726290000|2021-01-15 15:58:10|5483.7|5480.9|5485.5|5482.7|5486.2|5483.4|5483.7|5480.9|60
1610726300000|2021-01-15 15:58:20|5485|5482.2|5484.2|5481.4|5485|5482.2|5484.2|5481.4|26
1610726310000|2021-01-15 15:58:30|5484|5481.2|5483.2|5480.4|5484.2|5481.4|5483.2|5480.4|26
1610726320000|2021-01-15 15:58:40|5483.5|5480.7|5483.5|5480.7|5483.5|5480.7|5483.5|5480.7|9
1610726330000|2021-01-15 15:58:50|5483.9|5481.1|5486.9|5484.1|5486.9|5484.1|5483.9|5481.1|72
1610726340000|2021-01-15 15:59:00|5487.2|5484.4|5488.5|5485.7|5488.5|5485.7|5487.2|5484.4|15
1610726350000|2021-01-15 15:59:10|5491.5|5488.7|5493.5|5490.7|5493.5|5490.7|5490.2|5487.4|105
1610726360000|2021-01-15 15:59:20|5493.7|5490.9|5491.5|5488.7|5493.7|5490.9|5491.5|5488.7|124
1610726370000|2021-01-15 15:59:30|5491|5488.2|5491.5|5488.7|5492.5|5489.7|5491|5488.2|103
1610726380000|2021-01-15 15:59:40|5492|5489.2|5493.5|5490.7|5493.5|5490.7|5491|5488.2|45
1610726390000|2021-01-15 15:59:50|5493.2|5490.4|5494.2|5491.4|5494.2|5491.4|5492.5|5489.7|27
1610726400000|2021-01-15 16:00:00|5494|5491.2|5491.8|5489|5494.5|5491.7|5490.5|5487.7|339
1610726410000|2021-01-15 16:00:10|5491.7|5488.9|5490.2|5487.4|5492|5489.2|5490.2|5487.4|61
1610726420000|2021-01-15 16:00:20|5490.5|5487.7|5490.5|5487.7|5492.5|5489.7|5489.5|5486.7|60
1610726430000|2021-01-15 16:00:30|5490.1|5487.3|5489.8|5487|5491|5488.2|5489.5|5486.7|23
1610726440000|2021-01-15 16:00:40|5489.5|5486.7|5487.5|5484.7|5489.5|5486.7|5487.2|5484.4|74
1610726450000|2021-01-15 16:00:50|5487.7|5484.9|5487.5|5484.7|5488.5|5485.7|5487.5|5484.7|41
1610726460000|2021-01-15 16:01:00|5487.7|5484.9|5486.5|5483.7|5487.9|5485.1|5486.2|5483.4|101
1610726470000|2021-01-15 16:01:10|5486.2|5483.4|5483.8|5481|5486.7|5483.9|5483.5|5480.7|38
1610726480000|2021-01-15 16:01:20|5483.5|5480.7|5479.8|5477|5483.5|5480.7|5479.8|5477|116
1610726490000|2021-01-15 16:01:30|5479.5|5476.7|5481|5478.2|5481|5478.2|5479.5|5476.7|43
1610726500000|2021-01-15 16:01:40|5481.5|5478.7|5481.2|5478.4|5481.5|5478.7|5479.5|5476.7|137
1610726510000|2021-01-15 16:01:50|5481|5478.2|5481.5|5478.7|5482.2|5479.4|5480.5|5477.7|20
1610726520000|2021-01-15 16:02:00|5481.3|5478.5|5479.2|5476.4|5481.3|5478.5|5479.2|5476.4|26
1610726530000|2021-01-15 16:02:10|5479.5|5476.7|5479.5|5476.7|5480|5477.2|5478.5|5475.7|63
1610726540000|2021-01-15 16:02:20|5480|5477.2|5480.5|5477.7|5480.7|5477.9|5480|5477.2|1
1610726550000|2021-01-15 16:02:30|5481|5478.2|5481.5|5478.7|5481.5|5478.7|5481|5478.2|108
1610726560000|2021-01-15 16:02:40|5481.2|5478.4|5481.5|5478.7|5482.2|5479.4|5480.5|5477.7|11
1610726570000|2021-01-15 16:02:50|5481.1|5478.3|5482.2|5479.4|5482.5|5479.7|5480.5|5477.7|28
1610726580000|2021-01-15 16:03:00|5481.8|5479|5481.2|5478.4|5481.8|5479|5480.9|5478.1|73
1610726590000|2021-01-15 16:03:10|5480.9|5478.1|5478.5|5475.7|5481.2|5478.4|5478.5|5475.7|49
1610726600000|2021-01-15 16:03:20|5477.5|5474.7|5476.5|5473.7|5478.2|5475.4|5476.5|5473.7|76
1610726610000|2021-01-15 16:03:30|5476.9|5474.1|5477.5|5474.7|5477.7|5474.9|5475|5472.2|100
1610726620000|2021-01-15 16:03:40|5478|5475.2|5476.5|5473.7|5478|5475.2|5476.5|5473.7|45
1610726630000|2021-01-15 16:03:50|5476.7|5473.9|5476.3|5473.5|5478.5|5475.7|5475.8|5473|61
1610726640000|2021-01-15 16:04:00|5476|5473.2|5481.8|5479|5482|5479.2|5475.5|5472.7|341
1610726650000|2021-01-15 16:04:10|5481.5|5478.7|5480.5|5477.7|5482.7|5479.9|5479.5|5476.7|45
1610726660000|2021-01-15 16:04:20|5481.5|5478.7|5482.2|5479.4|5482.5|5479.7|5480.5|5477.7|9
1610726670000|2021-01-15 16:04:30|5482.5|5479.7|5479.5|5476.7|5482.5|5479.7|5479.5|5476.7|10
1610726680000|2021-01-15 16:04:40|5478.8|5476|5478.5|5475.7|5478.8|5476|5477.5|5474.7|7
1610726690000|2021-01-15 16:04:50|5479|5476.2|5478.5|5475.7|5479.5|5476.7|5478.5|5475.7|50
1610726700000|2021-01-15 16:05:00|5479|5476.2|5477|5474.2|5480.5|5477.7|5477|5474.2|70
1610726710000|2021-01-15 16:05:10|5477.2|5474.4|5478.5|5475.7|5478.5|5475.7|5476.5|5473.7|39
1610726720000|2021-01-15 16:05:20|5477.5|5474.7|5478.2|5475.4|5478.5|5475.7|5477.5|5474.7|149
1610726730000|2021-01-15 16:05:30|5478.5|5475.7|5476.5|5473.7|5478.5|5475.7|5476.5|5473.7|219
1610726740000|2021-01-15 16:05:40|5476.1|5473.3|5474.1|5471.3|5476.1|5473.3|5474.1|5471.3|63
1610726750000|2021-01-15 16:05:50|5473.8|5471|5471.5|5468.7|5475.3|5472.5|5470.6|5467.8|276
1610726760000|2021-01-15 16:06:00|5471.1|5468.3|5470.8|5468|5471.5|5468.7|5470.5|5467.7|25
1610726770000|2021-01-15 16:06:10|5471.8|5469|5472.2|5469.4|5473|5470.2|5471.5|5468.7|100
1610726780000|2021-01-15 16:06:20|5472.5|5469.7|5473|5470.2|5473.5|5470.7|5472.5|5469.7|23
1610726790000|2021-01-15 16:06:30|5473.2|5470.4|5475.1|5472.3|5475.1|5472.3|5472.8|5470|146
1610726800000|2021-01-15 16:06:40|5474.8|5472|5478.1|5475.3|5478.5|5475.7|5474.8|5472|90
1610726810000|2021-01-15 16:06:50|5477.5|5474.7|5475.3|5472.5|5477.5|5474.7|5475.3|5472.5|25
1610726820000|2021-01-15 16:07:00|5475.1|5472.3|5474.3|5471.5|5475.5|5472.7|5473.5|5470.7|12
1610726830000|2021-01-15 16:07:10|5474|5471.2|5476.2|5473.4|5476.8|5474|5474|5471.2|32
1610726840000|2021-01-15 16:07:20|5476.5|5473.7|5476.8|5474|5477.8|5475|5475.8|5473|49
1610726850000|2021-01-15 16:07:30|5477|5474.2|5473.3|5470.5|5477.5|5474.7|5473.3|5470.5|126
1610726860000|2021-01-15 16:07:40|5472.8|5470|5472.5|5469.7|5472.8|5470|5471.8|5469|48
1610726870000|2021-01-15 16:07:50|5472.1|5469.3|5471.8|5469|5472.8|5470|5471.5|5468.7|19
1610726880000|2021-01-15 16:08:00|5471.5|5468.7|5471.5|5468.7|5471.5|5468.7|5470.8|5468|27
1610726890000|2021-01-15 16:08:10|5471.1|5468.3|5470.1|5467.3|5471.8|5469|5470.1|5467.3|47
1610726900000|2021-01-15 16:08:20|5469.8|5467|5471.5|5468.7|5471.8|5469|5469.8|5467|37
1610726910000|2021-01-15 16:08:30|5471.8|5469|5472.8|5470|5472.8|5470|5471.5|5468.7|76
1610726920000|2021-01-15 16:08:40|5472.5|5469.7|5471.8|5469|5472.5|5469.7|5471.8|5469|11
1610726930000|2021-01-15 16:08:50|5471.4|5468.6|5470.5|5467.7|5471.4|5468.6|5470.3|5467.5|18
1610726940000|2021-01-15 16:09:00|5470.8|5468|5471.4|5468.6|5471.8|5469|5470.8|5468|44
1610726950000|2021-01-15 16:09:10|5469.8|5467|5467.6|5464.8|5469.8|5467|5467.3|5464.5|95
1610726960000|2021-01-15 16:09:20|5467.3|5464.5|5468.8|5466|5468.8|5466|5467.1|5464.3|67
1610726970000|2021-01-15 16:09:30|5469.1|5466.3|5469.8|5467|5470.1|5467.3|5468.8|5466|27
1610726980000|2021-01-15 16:09:40|5470.1|5467.3|5470.5|5467.7|5470.8|5468|5469.8|5467|18
1610726990000|2021-01-15 16:09:50|5471.1|5468.3|5472.8|5470|5472.8|5470|5471.1|5468.3|32
1610727000000|2021-01-15 16:10:00|5472.6|5469.8|5472.1|5469.3|5472.8|5470|5471.8|5469|110
1610727010000|2021-01-15 16:10:10|5472.3|5469.5|5474.8|5472|5474.8|5472|5472.1|5469.3|85
1610727020000|2021-01-15 16:10:20|5474.5|5471.7|5476.1|5473.3|5476.5|5473.7|5474.5|5471.7|144
1610727030000|2021-01-15 16:10:30|5475.8|5473|5475.1|5472.3|5475.8|5473|5475.1|5472.3|52
1610727040000|2021-01-15 16:10:40|5474.8|5472|5475.8|5473|5475.8|5473|5474.5|5471.7|65
1610727050000|2021-01-15 16:10:50|5475.5|5472.7|5475.3|5472.5|5475.8|5473|5474.8|5472|58
1610727060000|2021-01-15 16:11:00|5475.5|5472.7|5474.5|5471.7|5475.5|5472.7|5474.5|5471.7|149
1610727070000|2021-01-15 16:11:10|5473.7|5470.9|5474.8|5472|5474.8|5472|5471.8|5469|123
1610727080000|2021-01-15 16:11:20|5474.5|5471.7|5474.5|5471.7|5474.5|5471.7|5474.5|5471.7|7
1610727090000|2021-01-15 16:11:30|5474.9|5472.1|5476.5|5473.7|5476.5|5473.7|5474.9|5472.1|85
1610727100000|2021-01-15 16:11:40|5477|5474.2|5474.1|5471.3|5477.5|5474.7|5473.5|5470.7|202
1610727110000|2021-01-15 16:11:50|5473.8|5471|5472.1|5469.3|5474.3|5471.5|5472.1|5469.3|80
1610727120000|2021-01-15 16:12:00|5473.8|5471|5472.8|5470|5474.3|5471.5|5472.8|5470|169
1610727130000|2021-01-15 16:12:10|5473.8|5471|5476.3|5473.5|5476.3|5473.5|5473.8|5471|22
1610727140000|2021-01-15 16:12:20|5476.5|5473.7|5474.8|5472|5476.5|5473.7|5474.8|5472|61
1610727150000|2021-01-15 16:12:30|5475|5472.2|5476.5|5473.7|5476.5|5473.7|5474.8|5472|17
1610727160000|2021-01-15 16:12:40|5477.2|5474.4|5475.8|5473|5477.8|5475|5475.8|5473|58
1610727170000|2021-01-15 16:12:50|5476.1|5473.3|5476.5|5473.7|5476.5|5473.7|5476.1|5473.3|11
1610727180000|2021-01-15 16:13:00|5476.3|5473.5|5475.8|5473|5477.5|5474.7|5475.8|5473|51
1610727190000|2021-01-15 16:13:10|5476.1|5473.3|5475.5|5472.7|5476.1|5473.3|5474.8|5472|32
1610727200000|2021-01-15 16:13:20|5476.1|5473.3|5476.2|5473.4|5476.8|5474|5475.5|5472.7|45
1610727210000|2021-01-15 16:13:30|5476.5|5473.7|5475.5|5472.7|5476.8|5474|5474.5|5471.7|356
1610727220000|2021-01-15 16:13:40|5475.8|5473|5476.5|5473.7|5477.2|5474.4|5475.5|5472.7|30
1610727230000|2021-01-15 16:13:50|5476.8|5474|5475.1|5472.3|5476.8|5474|5474.4|5471.6|161
1610727240000|2021-01-15 16:14:00|5474.8|5472|5474.5|5471.7|5476.3|5473.5|5474|5471.2|63
1610727250000|2021-01-15 16:14:10|5474.1|5471.3|5473.8|5471|5474.1|5471.3|5472.8|5470|34
1610727260000|2021-01-15 16:14:20|5473.5|5470.7|5473.8|5471|5474.5|5471.7|5473.3|5470.5|24
1610727270000|2021-01-15 16:14:30|5473.5|5470.7|5473.8|5471|5474.3|5471.5|5473.5|5470.7|7
1610727280000|2021-01-15 16:14:40|5474.1|5471.3|5474.8|5472|5474.8|5472|5473.8|5471|12
1610727290000|2021-01-15 16:14:50|5475.1|5472.3|5476.3|5473.5|5476.6|5473.8|5475.1|5472.3|78
1610727300000|2021-01-15 16:15:00|5476|5473.2|5474.5|5471.7|5476.5|5473.7|5473.8|5471|26
1610727310000|2021-01-15 16:15:10|5475.1|5472.3|5474.8|5472|5475.1|5472.3|5474.8|5472|9
1610727320000|2021-01-15 16:15:20|5474.3|5471.5|5474.1|5471.3|5475.5|5472.7|5474.1|5471.3|21
1610727330000|2021-01-15 16:15:30|5474.5|5471.7|5473.8|5471|5474.5|5471.7|5473.8|5471|7
1610727340000|2021-01-15 16:15:40|5474.1|5471.3|5476.1|5473.3|5476.1|5473.3|5474.1|5471.3|19
1610727350000|2021-01-15 16:15:50|5476.3|5473.5|5475.1|5472.3|5476.5|5473.7|5475.1|5472.3|20
1610727360000|2021-01-15 16:16:00|5475.3|5472.5|5474.5|5471.7|5475.3|5472.5|5474.1|5471.3|14
1610727370000|2021-01-15 16:16:10|5474.8|5472|5473.5|5470.7|5474.8|5472|5473.5|5470.7|28
1610727380000|2021-01-15 16:16:20|5472.8|5470|5473.5|5470.7|5473.5|5470.7|5472.8|5470|16
1610727390000|2021-01-15 16:16:30|5474.1|5471.3|5475.5|5472.7|5475.8|5473|5474.1|5471.3|21
1610727400000|2021-01-15 16:16:40|5475.8|5473|5476.8|5474|5477.3|5474.5|5475.8|5473|38
1610727410000|2021-01-15 16:16:50|5476.5|5473.7|5478.5|5475.7|5478.5|5475.7|5476.1|5473.3|81
1610727420000|2021-01-15 16:17:00|5479.1|5476.3|5480.5|5477.7|5480.5|5477.7|5478.8|5476|177
1610727430000|2021-01-15 16:17:10|5479.8|5477|5477.8|5475|5479.8|5477|5477.8|5475|71
1610727440000|2021-01-15 16:17:20|5477.5|5474.7|5474.8|5472|5477.5|5474.7|5474.5|5471.7|25
1610727450000|2021-01-15 16:17:30|5474.5|5471.7|5473.8|5471|5474.8|5472|5473.8|5471|19
1610727460000|2021-01-15 16:17:40|5474.5|5471.7|5472.1|5469.3|5474.5|5471.7|5471.8|5469|56
1610727470000|2021-01-15 16:17:50|5471.8|5469|5471.1|5468.3|5471.8|5469|5471.1|5468.3|54
1610727480000|2021-01-15 16:18:00|5471.8|5469|5471.3|5468.5|5472.8|5470|5471|5468.2|119
1610727490000|2021-01-15 16:18:10|5471.1|5468.3|5472.1|5469.3|5472.1|5469.3|5469.6|5466.8|61
1610727500000|2021-01-15 16:18:20|5472.5|5469.7|5472.5|5469.7|5473.1|5470.3|5472.1|5469.3|226
1610727510000|2021-01-15 16:18:30|5472.3|5469.5|5472.5|5469.7|5472.5|5469.7|5471.8|5469|194
1610727520000|2021-01-15 16:18:40|5472.1|5469.3|5471.5|5468.7|5472.1|5469.3|5470.5|5467.7|95
1610727530000|2021-01-15 16:18:50|5471.8|5469|5470.8|5468|5472.1|5469.3|5470.8|5468|41
1610727540000|2021-01-15 16:19:00|5470.5|5467.7|5471.2|5468.4|5471.2|5468.4|5470.5|5467.7|98
1610727550000|2021-01-15 16:19:10|5471.5|5468.7|5471.8|5469|5471.8|5469|5471|5468.2|46
1610727560000|2021-01-15 16:19:20|5471.5|5468.7|5477.5|5474.7|5478.2|5475.4|5471.5|5468.7|141
1610727570000|2021-01-15 16:19:30|5478.2|5475.4|5479.2|5476.4|5479.2|5476.4|5477.5|5474.7|46
1610727580000|2021-01-15 16:19:40|5479.5|5476.7|5479.5|5476.7|5480.2|5477.4|5478.5|5475.7|24
1610727590000|2021-01-15 16:19:50|5480.2|5477.4|5479|5476.2|5480.9|5478.1|5479|5476.2|64
1610727600000|2021-01-15 16:20:00|5479.2|5476.4|5479.2|5476.4|5481.2|5478.4|5479|5476.2|45
1610727610000|2021-01-15 16:20:10|5479.5|5476.7|5479.9|5477.1|5479.9|5477.1|5479.2|5476.4|37
1610727620000|2021-01-15 16:20:20|5480.5|5477.7|5481.2|5478.4|5481.2|5478.4|5480.2|5477.4|112
1610727630000|2021-01-15 16:20:30|5481|5478.2|5481|5478.2|5481.2|5478.4|5480.5|5477.7|25
1610727640000|2021-01-15 16:20:40|5480.5|5477.7|5482.5|5479.7|5482.5|5479.7|5480.5|5477.7|262
1610727650000|2021-01-15 16:20:50|5482.9|5480.1|5481.5|5478.7|5486.2|5483.4|5481.5|5478.7|338
1610727660000|2021-01-15 16:21:00|5481.7|5478.9|5483.4|5480.6|5484|5481.2|5481.5|5478.7|83
1610727670000|2021-01-15 16:21:10|5483.2|5480.4|5486.5|5483.7|5486.7|5483.9|5483.2|5480.4|56
1610727680000|2021-01-15 16:21:20|5486.2|5483.4|5487.2|5484.4|5487.2|5484.4|5485.9|5483.1|40
1610727690000|2021-01-15 16:21:30|5487.5|5484.7|5487.4|5484.6|5487.8|5485|5486.5|5483.7|35
1610727700000|2021-01-15 16:21:40|5487.9|5485.1|5489.2|5486.4|5489.2|5486.4|5487.9|5485.1|70
1610727710000|2021-01-15 16:21:50|5489.7|5486.9|5489.2|5486.4|5489.7|5486.9|5488.2|5485.4|61
1610727720000|2021-01-15 16:22:00|5489.6|5486.8|5485.5|5482.7|5490.2|5487.4|5484.5|5481.7|333
1610727730000|2021-01-15 16:22:10|5486.1|5483.3|5486.5|5483.7|5486.7|5483.9|5484.5|5481.7|150
1610727740000|2021-01-15 16:22:20|5486.9|5484.1|5487.7|5484.9|5487.8|5485|5486.9|5484.1|33
1610727750000|2021-01-15 16:22:30|5487.5|5484.7|5486.8|5484|5488|5485.2|5486.5|5483.7|18
1610727760000|2021-01-15 16:22:40|5486.5|5483.7|5487.8|5485|5488.5|5485.7|5485.5|5482.7|109
1610727770000|2021-01-15 16:22:50|5487.5|5484.7|5488.5|5485.7|5488.7|5485.9|5487.5|5484.7|29
1610727780000|2021-01-15 16:23:00|5487.7|5484.9|5485.5|5482.7|5489|5486.2|5485.5|5482.7|138
1610727790000|2021-01-15 16:23:10|5485.2|5482.4|5486.5|5483.7|5486.7|5483.9|5485.2|5482.4|30
1610727800000|2021-01-15 16:23:20|5486.2|5483.4|5486.5|5483.7|5486.5|5483.7|5486.2|5483.4|72
1610727810000|2021-01-15 16:23:30|5487.2|5484.4|5484.5|5481.7|5487.2|5484.4|5484.5|5481.7|123
1610727820000|2021-01-15 16:23:40|5485|5482.2|5485.5|5482.7|5485.5|5482.7|5485|5482.2|32
1610727830000|2021-01-15 16:23:50|5485.3|5482.5|5486.2|5483.4|5486.5|5483.7|5484.5|5481.7|49
1610727840000|2021-01-15 16:24:00|5486|5483.2|5486.5|5483.7|5486.5|5483.7|5486|5483.2|4
1610727850000|2021-01-15 16:24:10|5486.9|5484.1|5486.9|5484.1|5487|5484.2|5486.2|5483.4|23
1610727860000|2021-01-15 16:24:20|5487.2|5484.4|5487.2|5484.4|5489.5|5486.7|5487.2|5484.4|77
1610727870000|2021-01-15 16:24:30|5487.6|5484.8|5488.8|5486|5489|5486.2|5487.6|5484.8|27
1610727880000|2021-01-15 16:24:40|5488.9|5486.1|5491.5|5488.7|5491.5|5488.7|5488.9|5486.1|80
1610727890000|2021-01-15 16:24:50|5492.9|5490.1|5491.2|5488.4|5492.9|5490.1|5490|5487.2|92
1610727900000|2021-01-15 16:25:00|5491.5|5488.7|5490.7|5487.9|5491.5|5488.7|5490.5|5487.7|97
1610727910000|2021-01-15 16:25:10|5490.9|5488.1|5489.5|5486.7|5490.9|5488.1|5488.5|5485.7|90
1610727920000|2021-01-15 16:25:20|5489.2|5486.4|5490.5|5487.7|5490.5|5487.7|5488.8|5486|35
1610727930000|2021-01-15 16:25:30|5490.2|5487.4|5488.8|5486|5490.5|5487.7|5488.8|5486|119
1610727940000|2021-01-15 16:25:40|5489.2|5486.4|5489|5486.2|5489.8|5487|5488.8|5486|32
1610727950000|2021-01-15 16:25:50|5488.8|5486|5489.2|5486.4|5489.2|5486.4|5487.8|5485|65
1610727960000|2021-01-15 16:26:00|5488.8|5486|5487.5|5484.7|5489.5|5486.7|5487.5|5484.7|19
1610727970000|2021-01-15 16:26:10|5488|5485.2|5487.2|5484.4|5488|5485.2|5486.5|5483.7|36
1610727980000|2021-01-15 16:26:20|5487|5484.2|5489.2|5486.4|5489.2|5486.4|5486.8|5484|206
1610727990000|2021-01-15 16:26:30|5489|5486.2|5489.2|5486.4|5489.2|5486.4|5488.5|5485.7|32
1610728000000|2021-01-15 16:26:40|5488.8|5486|5488.5|5485.7|5489|5486.2|5488.5|5485.7|33
1610728010000|2021-01-15 16:26:50|5488.8|5486|5487.5|5484.7|5489.5|5486.7|5487.5|5484.7|54
1610728020000|2021-01-15 16:27:00|5488.2|5485.4|5488.2|5485.4|5488.5|5485.7|5487.5|5484.7|42
1610728030000|2021-01-15 16:27:10|5488.5|5485.7|5490.9|5488.1|5490.9|5488.1|5488.5|5485.7|53
1610728040000|2021-01-15 16:27:20|5491.5|5488.7|5492.5|5489.7|5492.5|5489.7|5491.5|5488.7|104
1610728050000|2021-01-15 16:27:30|5493.2|5490.4|5493.5|5490.7|5493.5|5490.7|5492.5|5489.7|60
1610728060000|2021-01-15 16:27:40|5494.2|5491.4|5491.5|5488.7|5494.5|5491.7|5490.5|5487.7|292
1610728070000|2021-01-15 16:27:50|5491.7|5488.9|5489.5|5486.7|5491.7|5488.9|5489.5|5486.7|119
1610728080000|2021-01-15 16:28:00|5489.2|5486.4|5490.8|5488|5491.5|5488.7|5488.5|5485.7|172
1610728090000|2021-01-15 16:28:10|5490.5|5487.7|5494.5|5491.7|5494.5|5491.7|5490.5|5487.7|43
1610728100000|2021-01-15 16:28:20|5493.8|5491|5493.5|5490.7|5494.5|5491.7|5493.5|5490.7|106
1610728110000|2021-01-15 16:28:30|5494|5491.2|5495.2|5492.4|5495.5|5492.7|5493.5|5490.7|143
1610728120000|2021-01-15 16:28:40|5494.5|5491.7|5494.5|5491.7|5495.2|5492.4|5494.5|5491.7|57
1610728130000|2021-01-15 16:28:50|5494.3|5491.5|5495.8|5493|5496.5|5493.7|5493|5490.2|117
1610728140000|2021-01-15 16:29:00|5495.5|5492.7|5497.2|5494.4|5497.2|5494.4|5495|5492.2|257
1610728150000|2021-01-15 16:29:10|5496|5493.2|5496.2|5493.4|5496.2|5493.4|5494.7|5491.9|85
1610728160000|2021-01-15 16:29:20|5496.5|5493.7|5494.5|5491.7|5496.5|5493.7|5494.5|5491.7|84
1610728170000|2021-01-15 16:29:30|5494.9|5492.1|5495.2|5492.4|5495.5|5492.7|5494.5|5491.7|155
1610728180000|2021-01-15 16:29:40|5495.5|5492.7|5493.9|5491.1|5495.5|5492.7|5493.5|5490.7|93
1610728190000|2021-01-15 16:29:50|5494.5|5491.7|5496.2|5493.4|5497|5494.2|5494.2|5491.4|471
1610728200000|2021-01-15 16:30:00|5496.9|5494.1|5497.2|5494.4|5498.5|5495.7|5496.5|5493.7|176
1610728210000|2021-01-15 16:30:10|5496.8|5494|5500.5|5497.7|5500.7|5497.9|5495.9|5493.1|271
1610728220000|2021-01-15 16:30:20|5500.9|5498.1|5500.9|5498.1|5502.5|5499.7|5499.9|5497.1|115
1610728230000|2021-01-15 16:30:30|5501.5|5498.7|5499.5|5496.7|5501.5|5498.7|5497.9|5495.1|270
1610728240000|2021-01-15 16:30:40|5499.9|5497.1|5502.7|5499.9|5502.9|5500.1|5499.9|5497.1|168
1610728250000|2021-01-15 16:30:50|5502.9|5500.1|5503.2|5500.4|5503.2|5500.4|5501.2|5498.4|60
1610728260000|2021-01-15 16:31:00|5502.9|5500.1|5503.2|5500.4|5504.4|5501.6|5502.9|5500.1|161
1610728270000|2021-01-15 16:31:10|5503.7|5500.9|5504.9|5502.1|5506.2|5503.4|5503.7|5500.9|139
1610728280000|2021-01-15 16:31:20|5505.2|5502.4|5503.5|5500.7|5505.2|5502.4|5502.2|5499.4|81
1610728290000|2021-01-15 16:31:30|5503.9|5501.1|5503.5|5500.7|5504.7|5501.9|5503.2|5500.4|50
1610728300000|2021-01-15 16:31:40|5503.2|5500.4|5504.5|5501.7|5505.2|5502.4|5503.2|5500.4|136
1610728310000|2021-01-15 16:31:50|5504.9|5502.1|5505.2|5502.4|5505.2|5502.4|5504.2|5501.4|16
1610728320000|2021-01-15 16:32:00|5504.5|5501.7|5504|5501.2|5504.7|5501.9|5503.5|5500.7|48
1610728330000|2021-01-15 16:32:10|5503.5|5500.7|5503.2|5500.4|5504|5501.2|5502.5|5499.7|117
1610728340000|2021-01-15 16:32:20|5503|5500.2|5503.2|5500.4|5503.2|5500.4|5502.5|5499.7|12
1610728350000|2021-01-15 16:32:30|5503.5|5500.7|5503.2|5500.4|5503.5|5500.7|5503.2|5500.4|47
1610728360000|2021-01-15 16:32:40|||||||||5
1610728370000|2021-01-15 16:32:50|5502.5|5499.7|5505.6|5502.8|5506.4|5503.6|5502.5|5499.7|2092
1610728380000|2021-01-15 16:33:00|5505.9|5503.1|5506.9|5504.1|5507.6|5504.8|5505.9|5503.1|52
1610728390000|2021-01-15 16:33:10|5506.3|5503.5|5506.1|5503.3|5506.3|5503.5|5505.6|5502.8|69
1610728400000|2021-01-15 16:33:20|5506.3|5503.5|5506.9|5504.1|5507.3|5504.5|5505.9|5503.1|20
1610728410000|2021-01-15 16:33:30|5506.6|5503.8|5507.3|5504.5|5507.3|5504.5|5506.6|5503.8|15
1610728420000|2021-01-15 16:33:40|5507.6|5504.8|5509.9|5507.1|5510.1|5507.3|5507.6|5504.8|94
1610728430000|2021-01-15 16:33:50|5511.3|5508.5|5511.1|5508.3|5512.3|5509.5|5510.9|5508.1|245
1610728440000|2021-01-15 16:34:00|5511.3|5508.5|5512.6|5509.8|5512.9|5510.1|5511.1|5508.3|224
1610728450000|2021-01-15 16:34:10|5513.3|5510.5|5511.9|5509.1|5513.3|5510.5|5511.8|5509|37
1610728460000|2021-01-15 16:34:20|5512.5|5509.7|5513.3|5510.5|5514.3|5511.5|5511.6|5508.8|113
1610728470000|2021-01-15 16:34:30|5513.6|5510.8|5512.6|5509.8|5513.6|5510.8|5512.6|5509.8|40
1610728480000|2021-01-15 16:34:40|5512.3|5509.5|5513.1|5510.3|5513.1|5510.3|5512.1|5509.3|17
1610728490000|2021-01-15 16:34:50|5512.9|5510.1|5513.6|5510.8|5514.1|5511.3|5512.6|5509.8|73
1610728500000|2021-01-15 16:35:00|5513.9|5511.1|5513.3|5510.5|5514.1|5511.3|5512.1|5509.3|84
1610728510000|2021-01-15 16:35:10|5512.6|5509.8|5514.3|5511.5|5514.3|5511.5|5512.1|5509.3|14
1610728520000|2021-01-15 16:35:20|5513.6|5510.8|5512.9|5510.1|5514.3|5511.5|5512.9|5510.1|41
1610728530000|2021-01-15 16:35:30|5512.6|5509.8|5511.6|5508.8|5512.6|5509.8|5511.6|5508.8|72
1610728540000|2021-01-15 16:35:40|5512|5509.2|5511.9|5509.1|5512.3|5509.5|5511.9|5509.1|34
1610728550000|2021-01-15 16:35:50|5511.6|5508.8|5511.6|5508.8|5511.6|5508.8|5510.9|5508.1|35
1610728560000|2021-01-15 16:36:00|5511.8|5509|5512.3|5509.5|5512.6|5509.8|5511.3|5508.5|40
1610728570000|2021-01-15 16:36:10|5512.4|5509.6|5510.6|5507.8|5512.6|5509.8|5510.6|5507.8|55
1610728580000|2021-01-15 16:36:20|5510.9|5508.1|5510.1|5507.3|5511.6|5508.8|5509.6|5506.8|93
1610728590000|2021-01-15 16:36:30|5510.3|5507.5|5512.6|5509.8|5512.6|5509.8|5509.9|5507.1|50
1610728600000|2021-01-15 16:36:40|5511.6|5508.8|5511.6|5508.8|5512.3|5509.5|5511.6|5508.8|9
1610728610000|2021-01-15 16:36:50|5511.1|5508.3|5511.6|5508.8|5511.6|5508.8|5511.1|5508.3|7
1610728620000|2021-01-15 16:37:00|5512.1|5509.3|5511.9|5509.1|5512.1|5509.3|5511.6|5508.8|108
1610728630000|2021-01-15 16:37:10|5511.3|5508.5|5512.1|5509.3|5512.1|5509.3|5510.9|5508.1|39
1610728640000|2021-01-15 16:37:20|5511.9|5509.1|5512.1|5509.3|5512.6|5509.8|5511.9|5509.1|17
1610728650000|2021-01-15 16:37:30|5511.9|5509.1|5511.6|5508.8|5511.9|5509.1|5510.6|5507.8|42
1610728660000|2021-01-15 16:37:40|5511.9|5509.1|5511.6|5508.8|5511.9|5509.1|5511.6|5508.8|36
1610728670000|2021-01-15 16:37:50|5511.9|5509.1|5511.6|5508.8|5511.9|5509.1|5511.6|5508.8|14
1610728680000|2021-01-15 16:38:00|5511.9|5509.1|5514.3|5511.5|5514.6|5511.8|5511.9|5509.1|77
1610728690000|2021-01-15 16:38:10|5514.6|5511.8|5513.9|5511.1|5515.6|5512.8|5513.9|5511.1|176
1610728700000|2021-01-15 16:38:20|5514.1|5511.3|5517.6|5514.8|5517.6|5514.8|5514.1|5511.3|94
1610728710000|2021-01-15 16:38:30|5517.3|5514.5|5518.3|5515.5|5519.6|5516.8|5516.9|5514.1|50
1610728720000|2021-01-15 16:38:40|5519.1|5516.3|5518.3|5515.5|5519.3|5516.5|5518.1|5515.3|35
1610728730000|2021-01-15 16:38:50|5517.9|5515.1|5518.3|5515.5|5518.6|5515.8|5517.6|5514.8|83
1610728740000|2021-01-15 16:39:00|5518.6|5515.8|5516.9|5514.1|5519.1|5516.3|5516.9|5514.1|88
1610728750000|2021-01-15 16:39:10|5516.6|5513.8|5515.1|5512.3|5516.6|5513.8|5514.6|5511.8|81
1610728760000|2021-01-15 16:39:20|5515.3|5512.5|5515.3|5512.5|5515.3|5512.5|5513.9|5511.1|52
1610728770000|2021-01-15 16:39:30|5515.1|5512.3|5515.9|5513.1|5516.3|5513.5|5515.1|5512.3|22
1610728780000|2021-01-15 16:39:40|5515.6|5512.8|5516.3|5513.5|5516.3|5513.5|5515.6|5512.8|3
1610728790000|2021-01-15 16:39:50|5517.1|5514.3|5516.6|5513.8|5517.1|5514.3|5516.6|5513.8|6
1610728800000|2021-01-15 16:40:00|5517.1|5514.3|5519.1|5516.3|5519.1|5516.3|5517.1|5514.3|12
1610728810000|2021-01-15 16:40:10|5519.6|5516.8|5517.9|5515.1|5519.9|5517.1|5517.9|5515.1|25
1610728820000|2021-01-15 16:40:20|5518.6|5515.8|5519.2|5516.4|5520.6|5517.8|5518.6|5515.8|75
1610728830000|2021-01-15 16:40:30|5518.9|5516.1|5519.6|5516.8|5519.9|5517.1|5518.9|5516.1|22
1610728840000|2021-01-15 16:40:40|5519.9|5517.1|5519.3|5516.5|5519.9|5517.1|5518.6|5515.8|5
1610728850000|2021-01-15 16:40:50|5519.6|5516.8|5518.6|5515.8|5519.6|5516.8|5517.9|5515.1|13
1610728860000|2021-01-15 16:41:00|5518.9|5516.1|5519.9|5517.1|5519.9|5517.1|5518.9|5516.1|21
1610728870000|2021-01-15 16:41:10|5520.1|5517.3|5519.1|5516.3|5520.1|5517.3|5518.4|5515.6|21
1610728880000|2021-01-15 16:41:20|5518.9|5516.1|5518.9|5516.1|5518.9|5516.1|5518.6|5515.8|5
1610728900000|2021-01-15 16:41:40|5518.3|5515.5|5518.6|5515.8|5518.6|5515.8|5517.9|5515.1|111
1610728910000|2021-01-15 16:41:50|5518.9|5516.1|5519.9|5517.1|5519.9|5517.1|5518.9|5516.1|12
1610728920000|2021-01-15 16:42:00|5519.6|5516.8|5520.6|5517.8|5520.6|5517.8|5519.6|5516.8|94
1610728930000|2021-01-15 16:42:10|5520.9|5518.1|5521.3|5518.5|5521.9|5519.1|5520.9|5518.1|32
1610728940000|2021-01-15 16:42:20|5520.9|5518.1|5519.1|5516.3|5520.9|5518.1|5518.9|5516.1|103
1610728950000|2021-01-15 16:42:30|5518.9|5516.1|5518.3|5515.5|5518.9|5516.1|5517.9|5515.1|11
1610728960000|2021-01-15 16:42:40|5518.4|5515.6|5518.1|5515.3|5518.4|5515.6|5517.6|5514.8|25
1610728970000|2021-01-15 16:42:50|5517.9|5515.1|5517.3|5514.5|5517.9|5515.1|5516.3|5513.5|11
1610728980000|2021-01-15 16:43:00|5517.6|5514.8|5517.6|5514.8|5517.9|5515.1|5517.4|5514.6|31
1610728990000|2021-01-15 16:43:10|5517.4|5514.6|5516.9|5514.1|5517.6|5514.8|5516.6|5513.8|6
1610729000000|2021-01-15 16:43:20|5516.3|5513.5|5516.9|5514.1|5517.1|5514.3|5515.9|5513.1|58
1610729010000|2021-01-15 16:43:30|5516.6|5513.8|5517.4|5514.6|5518.4|5515.6|5516.6|5513.8|34
1610729020000|2021-01-15 16:43:40|5517.6|5514.8|5517.3|5514.5|5517.6|5514.8|5516.9|5514.1|5
1610729030000|2021-01-15 16:43:50|5517.1|5514.3|5516.9|5514.1|5517.1|5514.3|5516.9|5514.1|1
1610729040000|2021-01-15 16:44:00|5516.3|5513.5|5516.9|5514.1|5516.9|5514.1|5515.6|5512.8|47
1610729050000|2021-01-15 16:44:10|5516.4|5513.6|5514.9|5512.1|5516.4|5513.6|5514.9|5512.1|9
1610729060000|2021-01-15 16:44:20|5515.6|5512.8|5516.9|5514.1|5516.9|5514.1|5515.4|5512.6|30
1610729070000|2021-01-15 16:44:30|5517.5|5514.7|5515.9|5513.1|5517.5|5514.7|5515.9|5513.1|11
1610729080000|2021-01-15 16:44:40|5515.4|5512.6|5514.3|5511.5|5515.6|5512.8|5514.3|5511.5|10
1610729090000|2021-01-15 16:44:50|5514.9|5512.1|5513.9|5511.1|5514.9|5512.1|5513.9|5511.1|49
1610729100000|2021-01-15 16:45:00|5513.6|5510.8|5515.6|5512.8|5516.3|5513.5|5513.6|5510.8|212
1610729110000|2021-01-15 16:45:10|5515.4|5512.6|5515.6|5512.8|5515.6|5512.8|5515.1|5512.3|7
1610729120000|2021-01-15 16:45:20|5516|5513.2|5516.3|5513.5|5516.3|5513.5|5515.9|5513.1|22
1610729130000|2021-01-15 16:45:30|5516.6|5513.8|5516.3|5513.5|5516.6|5513.8|5514.9|5512.1|735
1610729140000|2021-01-15 16:45:40|5515.9|5513.1|5515.9|5513.1|5516.3|5513.5|5515.3|5512.5|19
1610729150000|2021-01-15 16:45:50|5515.6|5512.8|5512.6|5509.8|5515.6|5512.8|5512.6|5509.8|42
1610729160000|2021-01-15 16:46:00|5512.3|5509.5|5511.1|5508.3|5512.3|5509.5|5510.9|5508.1|44
1610729170000|2021-01-15 16:46:10|5510.9|5508.1|5511.1|5508.3|5511.1|5508.3|5510.6|5507.8|155
1610729180000|2021-01-15 16:46:20|5510.9|5508.1|5510.9|5508.1|5511.6|5508.8|5510.9|5508.1|12
1610729190000|2021-01-15 16:46:30|5510.6|5507.8|5507.9|5505.1|5510.6|5507.8|5507.9|5505.1|181
1610729200000|2021-01-15 16:46:40|5508.1|5505.3|5508.6|5505.8|5509.1|5506.3|5508.1|5505.3|42
1610729210000|2021-01-15 16:46:50|5509.3|5506.5|5509.3|5506.5|5509.3|5506.5|5508.6|5505.8|23
1610729220000|2021-01-15 16:47:00|5509.6|5506.8|5510.9|5508.1|5510.9|5508.1|5509.6|5506.8|28
1610729230000|2021-01-15 16:47:10|5511.6|5508.8|5511.6|5508.8|5511.6|5508.8|5511.6|5508.8|9
1610729240000|2021-01-15 16:47:20|5511.3|5508.5|5511.1|5508.3|5511.3|5508.5|5510.6|5507.8|20
1610729250000|2021-01-15 16:47:30|5510.9|5508.1|5510.9|5508.1|5511.3|5508.5|5510.9|5508.1|70
1610729260000|2021-01-15 16:47:40|5511.1|5508.3|5513.8|5511|5513.8|5511|5510.9|5508.1|28
1610729270000|2021-01-15 16:47:50|5514.3|5511.5|5513.9|5511.1|5515.1|5512.3|5513.9|5511.1|20
1610729280000|2021-01-15 16:48:00|5513.6|5510.8|5515.9|5513.1|5515.9|5513.1|5513.6|5510.8|17
1610729290000|2021-01-15 16:48:10|5516.1|5513.3|5515.6|5512.8|5516.6|5513.8|5513.9|5511.1|101
1610729300000|2021-01-15 16:48:20|5515.3|5512.5|5516.9|5514.1|5517.1|5514.3|5514.9|5512.1|29
1610729310000|2021-01-15 16:48:30|5516.6|5513.8|5518.1|5515.3|5518.1|5515.3|5516.6|5513.8|10
1610729320000|2021-01-15 16:48:40|5518.6|5515.8|5518.9|5516.1|5518.9|5516.1|5518.6|5515.8|13
1610729330000|2021-01-15 16:48:50|5520.3|5517.5|5520.6|5517.8|5520.6|5517.8|5520.1|5517.3|29
1610729340000|2021-01-15 16:49:00|5521.1|5518.3|5520.9|5518.1|5521.9|5519.1|5520.9|5518.1|45
1610729350000|2021-01-15 16:49:10|5520.6|5517.8|5519.1|5516.3|5520.6|5517.8|5518.9|5516.1|41
1610729360000|2021-01-15 16:49:20|5519.3|5516.5|5517.3|5514.5|5519.3|5516.5|5516.9|5514.1|12
1610729370000|2021-01-15 16:49:30|5517.6|5514.8|5518.3|5515.5|5518.3|5515.5|5517.6|5514.8|7
1610729380000|2021-01-15 16:49:40|5517.9|5515.1|5516.9|5514.1|5517.9|5515.1|5516.9|5514.1|23
1610729390000|2021-01-15 16:49:50|5516.6|5513.8|5517.1|5514.3|5517.1|5514.3|5515.9|5513.1|35
1610729400000|2021-01-15 16:50:00|5517.3|5514.5|5516.6|5513.8|5517.3|5514.5|5515.6|5512.8|17
1610729410000|2021-01-15 16:50:10|5516.3|5513.5|5515.1|5512.3|5516.3|5513.5|5514.6|5511.8|9
1610729420000|2021-01-15 16:50:20|5514.9|5512.1|5513.9|5511.1|5514.9|5512.1|5513.9|5511.1|2
1610729430000|2021-01-15 16:50:30|5513.6|5510.8|5512.9|5510.1|5513.6|5510.8|5512.9|5510.1|16
1610729440000|2021-01-15 16:50:40|5513.1|5510.3|5513.1|5510.3|5514.3|5511.5|5512.9|5510.1|5
1610729450000|2021-01-15 16:50:50|5512.9|5510.1|5512.6|5509.8|5513.6|5510.8|5512.6|5509.8|59
1610729460000|2021-01-15 16:51:00|5512.3|5509.5|5513.1|5510.3|5513.3|5510.5|5511.9|5509.1|34
1610729470000|2021-01-15 16:51:10|5512.9|5510.1|5514.1|5511.3|5515.1|5512.3|5512.6|5509.8|17
1610729480000|2021-01-15 16:51:20|5513.9|5511.1|5513.6|5510.8|5514.6|5511.8|5512.9|5510.1|9
1610729490000|2021-01-15 16:51:30|5513.3|5510.5|5513.3|5510.5|5513.3|5510.5|5513.3|5510.5|7
1610729500000|2021-01-15 16:51:40|5513.6|5510.8|5512.9|5510.1|5514.6|5511.8|5512.9|5510.1|61
1610729510000|2021-01-15 16:51:50|5512.6|5509.8|5512.6|5509.8|5512.6|5509.8|5512.6|5509.8|13
1610729520000|2021-01-15 16:52:00|5512.3|5509.5|5511.3|5508.5|5512.6|5509.8|5510.9|5508.1|22
1610729530000|2021-01-15 16:52:10|5511.8|5509|5512.9|5510.1|5512.9|5510.1|5511.8|5509|46
1610729540000|2021-01-15 16:52:20|5512.6|5509.8|5512.6|5509.8|5512.6|5509.8|5512.4|5509.6|33
1610729550000|2021-01-15 16:52:30|5512.4|5509.6|5512.6|5509.8|5512.6|5509.8|5512.4|5509.6|0
1610729560000|2021-01-15 16:52:40|5512.9|5510.1|5511.9|5509.1|5512.9|5510.1|5511.9|5509.1|139
1610729570000|2021-01-15 16:52:50|5511.6|5508.8|5512.9|5510.1|5512.9|5510.1|5511.6|5508.8|76
1610729580000|2021-01-15 16:53:00|5512.6|5509.8|5512.9|5510.1|5512.9|5510.1|5512.6|5509.8|28
1610729590000|2021-01-15 16:53:10|||||||||13
1610729600000|2021-01-15 16:53:20|||||||||20
1610729610000|2021-01-15 16:53:30|5512.6|5509.8|5512.6|5509.8|5512.6|5509.8|5512.2|5509.4|9
1610729620000|2021-01-15 16:53:40|5512.9|5510.1|5512.9|5510.1|5512.9|5510.1|5512.9|5510.1|12
1610729630000|2021-01-15 16:53:50|5512.6|5509.8|5512.9|5510.1|5512.9|5510.1|5512.1|5509.3|16
1610729640000|2021-01-15 16:54:00|5513.5|5510.7|5515.1|5512.3|5515.6|5512.8|5513.5|5510.7|51
1610729650000|2021-01-15 16:54:10|5514.8|5512|5513.4|5510.6|5515.1|5512.3|5513.2|5510.4|13
1610729660000|2021-01-15 16:54:20|5513.2|5510.4|5514.3|5511.5|5514.3|5511.5|5512.6|5509.8|34
1610729670000|2021-01-15 16:54:30|5514.9|5512.1|5513.9|5511.1|5515.1|5512.3|5513.9|5511.1|34
1610729680000|2021-01-15 16:54:40|5513.6|5510.8|5513.6|5510.8|5513.6|5510.8|5513.6|5510.8|13
1610729690000|2021-01-15 16:54:50|5513.8|5511|5514.9|5512.1|5514.9|5512.1|5513.8|5511|18
1610729700000|2021-01-15 16:55:00|5514.6|5511.8|5514.9|5512.1|5514.9|5512.1|5512.6|5509.8|41
1610729710000|2021-01-15 16:55:10|5514.6|5511.8|5514.6|5511.8|5514.6|5511.8|5514.6|5511.8|4
1610729720000|2021-01-15 16:55:20|5514.1|5511.3|5513.6|5510.8|5514.1|5511.3|5513.6|5510.8|35
1610729730000|2021-01-15 16:55:30|5513.3|5510.5|5510.9|5508.1|5513.3|5510.5|5510.6|5507.8|48
1610729740000|2021-01-15 16:55:40|5511.1|5508.3|5508.9|5506.1|5511.6|5508.8|5508.9|5506.1|24
1610729750000|2021-01-15 16:55:50|5509.6|5506.8|5509.6|5506.8|5510.6|5507.8|5508.6|5505.8|71
1610729760000|2021-01-15 16:56:00|5509.9|5507.1|5509.6|5506.8|5510.3|5507.5|5509.6|5506.8|24
1610729770000|2021-01-15 16:56:10|5509.8|5507|5510.6|5507.8|5510.6|5507.8|5509.8|5507|6
1610729780000|2021-01-15 16:56:20|5510.3|5507.5|5510.3|5507.5|5510.3|5507.5|5510.3|5507.5|1
1610729790000|2021-01-15 16:56:30|5510.6|5507.8|5511.9|5509.1|5514.9|5512.1|5510.6|5507.8|166
1610729800000|2021-01-15 16:56:40|5511.4|5508.6|5510.9|5508.1|5511.4|5508.6|5510.9|5508.1|29
1610729810000|2021-01-15 16:56:50|5511.6|5508.8|5512.3|5509.5|5512.9|5510.1|5511.6|5508.8|31
1610729820000|2021-01-15 16:57:00|5512.9|5510.1|5515.9|5513.1|5516.1|5513.3|5512.9|5510.1|48
1610729830000|2021-01-15 16:57:10|5516.9|5514.1|5516.9|5514.1|5516.9|5514.1|5516.6|5513.8|11
1610729840000|2021-01-15 16:57:20|5517.9|5515.1|5519.9|5517.1|5519.9|5517.1|5517.4|5514.6|182
1610729850000|2021-01-15 16:57:30|5519.6|5516.8|5519.4|5516.6|5519.6|5516.8|5519.2|5516.4|22
1610729860000|2021-01-15 16:57:40|5519.6|5516.8|5517.6|5514.8|5519.6|5516.8|5517.1|5514.3|21
1610729870000|2021-01-15 16:57:50|5517.4|5514.6|5516.9|5514.1|5517.4|5514.6|5515.9|5513.1|18
1610729880000|2021-01-15 16:58:00|5516.4|5513.6|5514.6|5511.8|5516.4|5513.6|5514.4|5511.6|26
1610729890000|2021-01-15 16:58:10|5514.2|5511.4|5515.9|5513.1|5516.6|5513.8|5513.1|5510.3|51
1610729900000|2021-01-15 16:58:20|5516.1|5513.3|5516.6|5513.8|5516.9|5514.1|5516.1|5513.3|7
1610729910000|2021-01-15 16:58:30|5516.9|5514.1|5517.6|5514.8|5517.9|5515.1|5515.9|5513.1|86
1610729920000|2021-01-15 16:58:40|5517.9|5515.1|5517.6|5514.8|5517.9|5515.1|5517.6|5514.8|3
1610729930000|2021-01-15 16:58:50|||||||||11
1610729940000|2021-01-15 16:59:00|5517.9|5515.1|5517.6|5514.8|5518.3|5515.5|5517.6|5514.8|106
1610729950000|2021-01-15 16:59:10|5518|5515.2|5519.1|5516.3|5519.3|5516.5|5517.8|5515|36
1610729960000|2021-01-15 16:59:20|5518.9|5516.1|5518.6|5515.8|5519.3|5516.5|5518.6|5515.8|40
1610729970000|2021-01-15 16:59:30|5518.9|5516.1|5518.6|5515.8|5519.6|5516.8|5518.6|5515.8|23
1610729980000|2021-01-15 16:59:40|5518.3|5515.5|5516.9|5514.1|5518.3|5515.5|5516.9|5514.1|15
1610729990000|2021-01-15 16:59:50|5517.6|5514.8|5517.6|5514.8|5518.1|5515.3|5517.6|5514.8|4
1610730000000|2021-01-15 17:00:00|5516.9|5514.1|5513.9|5511.1|5517.4|5514.6|5513.9|5511.1|34
1610730010000|2021-01-15 17:00:10|5514.6|5511.8|5512.9|5510.1|5515.1|5512.3|5512.9|5510.1|36
1610730020000|2021-01-15 17:00:20|5512.6|5509.8|5511.9|5509.1|5512.9|5510.1|5511.9|5509.1|10
1610730030000|2021-01-15 17:00:30|5512.1|5509.3|5511.6|5508.8|5512.6|5509.8|5510.9|5508.1|27
1610730040000|2021-01-15 17:00:40|5511.4|5508.6|5509.9|5507.1|5511.4|5508.6|5509.1|5506.3|41
1610730050000|2021-01-15 17:00:50|5510.4|5507.6|5510.6|5507.8|5510.6|5507.8|5510.1|5507.3|4
1610730060000|2021-01-15 17:01:00|5510.4|5507.6|5509.9|5507.1|5510.4|5507.6|5509.9|5507.1|2
1610730070000|2021-01-15 17:01:10|5510.6|5507.8|5510.6|5507.8|5510.6|5507.8|5510.1|5507.3|7
1610730080000|2021-01-15 17:01:20|5510.1|5507.3|5510.9|5508.1|5511.4|5508.6|5510.1|5507.3|5
1610730090000|2021-01-15 17:01:30|5510.6|5507.8|5509.6|5506.8|5510.6|5507.8|5509.4|5506.6|29
1610730100000|2021-01-15 17:01:40|5510.1|5507.3|5510.1|5507.3|5510.4|5507.6|5509.9|5507.1|1
1610730110000|2021-01-15 17:01:50|5510.6|5507.8|5510.6|5507.8|5510.6|5507.8|5510.1|5507.3|0
1610730120000|2021-01-15 17:02:00|5510.2|5507.4|5509.6|5506.8|5510.2|5507.4|5509.6|5506.8|7
1610730130000|2021-01-15 17:02:10|5509.9|5507.1|5511.9|5509.1|5512.9|5510.1|5509.9|5507.1|30
1610730140000|2021-01-15 17:02:20|5511.6|5508.8|5510.9|5508.1|5512.1|5509.3|5510.9|5508.1|13
1610730150000|2021-01-15 17:02:30|5509.9|5507.1|5510.9|5508.1|5511.9|5509.1|5509.9|5507.1|40
1610730160000|2021-01-15 17:02:40|5512.1|5509.3|5511.9|5509.1|5512.2|5509.4|5511.1|5508.3|23
1610730170000|2021-01-15 17:02:50|5511.6|5508.8|5510.3|5507.5|5511.6|5508.8|5509.9|5507.1|17
1610730180000|2021-01-15 17:03:00|5510.9|5508.1|5511.9|5509.1|5512.4|5509.6|5510.6|5507.8|18
1610730190000|2021-01-15 17:03:10|5511.6|5508.8|5512.6|5509.8|5512.6|5509.8|5511.6|5508.8|7
1610730200000|2021-01-15 17:03:20|5513.3|5510.5|5513.6|5510.8|5514.1|5511.3|5513.3|5510.5|3
1610730210000|2021-01-15 17:03:30|5513.2|5510.4|5512.3|5509.5|5513.2|5510.4|5512.3|5509.5|13
1610730220000|2021-01-15 17:03:40|5512.6|5509.8|5513.6|5510.8|5513.6|5510.8|5512.6|5509.8|6
1610730230000|2021-01-15 17:03:50|5513.3|5510.5|5513.6|5510.8|5513.6|5510.8|5512.6|5509.8|8
1610730240000|2021-01-15 17:04:00|5514.3|5511.5|5516.1|5513.3|5516.9|5514.1|5514.3|5511.5|24
1610730250000|2021-01-15 17:04:10|5516.3|5513.5|5516.1|5513.3|5516.3|5513.5|5515.9|5513.1|6
1610730260000|2021-01-15 17:04:20|5516.3|5513.5|5515.6|5512.8|5516.3|5513.5|5515.3|5512.5|9
1610730270000|2021-01-15 17:04:30|5515.9|5513.1|5515.9|5513.1|5516.9|5514.1|5515.6|5512.8|21
1610730280000|2021-01-15 17:04:40|5516.3|5513.5|5518|5515.2|5518.3|5515.5|5516.3|5513.5|173
1610730290000|2021-01-15 17:04:50|5518.1|5515.3|5518.1|5515.3|5518.3|5515.5|5517.1|5514.3|23
1610730300000|2021-01-15 17:05:00|5518.4|5515.6|5518.6|5515.8|5519.3|5516.5|5517.9|5515.1|26
1610730310000|2021-01-15 17:05:10|5519.1|5516.3|5519.1|5516.3|5519.3|5516.5|5518.9|5516.1|15
1610730320000|2021-01-15 17:05:20|5518.6|5515.8|5517.9|5515.1|5518.6|5515.8|5517.9|5515.1|11
1610730330000|2021-01-15 17:05:30|5518.3|5515.5|5518.8|5516|5519.3|5516.5|5518.1|5515.3|48
1610730340000|2021-01-15 17:05:40|5518.6|5515.8|5518.6|5515.8|5519.3|5516.5|5518.6|5515.8|16
1610730350000|2021-01-15 17:05:50|5518.3|5515.5|5517.6|5514.8|5518.3|5515.5|5516.9|5514.1|55
1610730360000|2021-01-15 17:06:00|5517.2|5514.4|5516.9|5514.1|5517.4|5514.6|5516.9|5514.1|18
1610730370000|2021-01-15 17:06:10|5515.9|5513.1|5514.9|5512.1|5515.9|5513.1|5514.9|5512.1|18
1610730380000|2021-01-15 17:06:20|5515.1|5512.3|5514.2|5511.4|5515.1|5512.3|5514.2|5511.4|57
1610730390000|2021-01-15 17:06:30|5513.6|5510.8|5511.9|5509.1|5513.9|5511.1|5511.9|5509.1|13
1610730400000|2021-01-15 17:06:40|5512.4|5509.6|5513.1|5510.3|5513.6|5510.8|5512.3|5509.5|7
1610730410000|2021-01-15 17:06:50|5512.9|5510.1|5509.6|5506.8|5512.9|5510.1|5508.9|5506.1|44
1610730420000|2021-01-15 17:07:00|5509.4|5506.6|5509.3|5506.5|5509.6|5506.8|5508.9|5506.1|30
1610730430000|2021-01-15 17:07:10|5510.4|5507.6|5509.9|5507.1|5511.9|5509.1|5509.9|5507.1|23
1610730440000|2021-01-15 17:07:20|5508.9|5506.1|5508.9|5506.1|5509.9|5507.1|5508.9|5506.1|52
1610730450000|2021-01-15 17:07:30|5508.7|5505.9|5509.6|5506.8|5509.6|5506.8|5507.6|5504.8|148
1610730460000|2021-01-15 17:07:40|5509.3|5506.5|5507.3|5504.5|5509.3|5506.5|5506.8|5504|80
1610730470000|2021-01-15 17:07:50|5507.9|5505.1|5508.6|5505.8|5508.9|5506.1|5507.9|5505.1|11
1610730480000|2021-01-15 17:08:00|5508.9|5506.1|5509.3|5506.5|5509.6|5506.8|5508.6|5505.8|28
1610730490000|2021-01-15 17:08:10|5509.1|5506.3|5510.3|5507.5|5510.6|5507.8|5508.9|5506.1|53
1610730500000|2021-01-15 17:08:20|5510.9|5508.1|5511.9|5509.1|5512.6|5509.8|5510.9|5508.1|10
1610730510000|2021-01-15 17:08:30|5512.6|5509.8|5512.9|5510.1|5513.3|5510.5|5512.6|5509.8|7
1610730520000|2021-01-15 17:08:40|5513.1|5510.3|5512.1|5509.3|5513.6|5510.8|5511.9|5509.1|11
1610730530000|2021-01-15 17:08:50|5511.9|5509.1|5510.9|5508.1|5511.9|5509.1|5510.9|5508.1|19
1610730540000|2021-01-15 17:09:00|5511.1|5508.3|5510.6|5507.8|5511.3|5508.5|5510.6|5507.8|5
1610730550000|2021-01-15 17:09:10|5510.8|5508|5510.8|5508|5511.8|5509|5510.6|5507.8|10
1610730560000|2021-01-15 17:09:20|5510.6|5507.8|5513.1|5510.3|5513.6|5510.8|5510.6|5507.8|38
1610730570000|2021-01-15 17:09:30|5512.9|5510.1|5511.6|5508.8|5513.1|5510.3|5511.6|5508.8|22
1610730580000|2021-01-15 17:09:40|5511.3|5508.5|5510.4|5507.6|5511.6|5508.8|5510.1|5507.3|6
1610730590000|2021-01-15 17:09:50|5510.6|5507.8|5508.9|5506.1|5510.9|5508.1|5508.9|5506.1|7
1610730600000|2021-01-15 17:10:00|5509.9|5507.1|5509.1|5506.3|5510.3|5507.5|5508.9|5506.1|26
1610730610000|2021-01-15 17:10:10|5508.9|5506.1|5508.3|5505.5|5508.9|5506.1|5508.1|5505.3|1
1610730620000|2021-01-15 17:10:20|5508.1|5505.3|5508.1|5505.3|5508.9|5506.1|5507.3|5504.5|17
1610730630000|2021-01-15 17:10:30|5507.9|5505.1|5505.9|5503.1|5507.9|5505.1|5505.9|5503.1|39
1610730640000|2021-01-15 17:10:40|5506.2|5503.4|5505.4|5502.6|5506.4|5503.6|5504.9|5502.1|43
1610730650000|2021-01-15 17:10:50|5505.6|5502.8|5504.9|5502.1|5505.9|5503.1|5504.9|5502.1|8
1610730660000|2021-01-15 17:11:00|5504.6|5501.8|5505.6|5502.8|5505.6|5502.8|5503.6|5500.8|44
1610730670000|2021-01-15 17:11:10|5505.9|5503.1|5505.4|5502.6|5506.9|5504.1|5505.4|5502.6|42
1610730680000|2021-01-15 17:11:20|5504.6|5501.8|5502.4|5499.6|5504.9|5502.1|5501.9|5499.1|196
1610730690000|2021-01-15 17:11:30|5501.9|5499.1|5501.9|5499.1|5502.6|5499.8|5501.9|5499.1|41
1610730700000|2021-01-15 17:11:40|5502.2|5499.4|5502.9|5500.1|5502.9|5500.1|5502.2|5499.4|32
1610730710000|2021-01-15 17:11:50|5502.6|5499.8|5499.1|5496.3|5502.6|5499.8|5498.6|5495.8|95
1610730720000|2021-01-15 17:12:00|5498.9|5496.1|5500.3|5497.5|5500.9|5498.1|5498.9|5496.1|49
1610730730000|2021-01-15 17:12:10|5500.9|5498.1|5499.6|5496.8|5501.6|5498.8|5498.9|5496.1|14
1610730740000|2021-01-15 17:12:20|5499.4|5496.6|5501.1|5498.3|5501.6|5498.8|5499.4|5496.6|20
1610730750000|2021-01-15 17:12:30|5500.9|5498.1|5501.6|5498.8|5501.6|5498.8|5500.9|5498.1|13
1610730760000|2021-01-15 17:12:40|5501.4|5498.6|5503.1|5500.3|5503.6|5500.8|5501.3|5498.5|99
1610730770000|2021-01-15 17:12:50|5503.3|5500.5|5503.3|5500.5|5503.6|5500.8|5503.3|5500.5|6
1610730780000|2021-01-15 17:13:00|5502.7|5499.9|5502.3|5499.5|5502.7|5499.9|5500.9|5498.1|49
1610730790000|2021-01-15 17:13:10|5501.9|5499.1|5502.4|5499.6|5502.4|5499.6|5501.6|5498.8|9
1610730800000|2021-01-15 17:13:20|5502.1|5499.3|5501.6|5498.8|5502.3|5499.5|5501.6|5498.8|35
1610730810000|2021-01-15 17:13:30|5501.3|5498.5|5500.6|5497.8|5501.3|5498.5|5500.6|5497.8|19
1610730820000|2021-01-15 17:13:40|5499.4|5496.6|5499.1|5496.3|5500.6|5497.8|5499.1|5496.3|101
1610730830000|2021-01-15 17:13:50|5499.3|5496.5|5498.6|5495.8|5499.9|5497.1|5498.4|5495.6|18
1610730840000|2021-01-15 17:14:00|5498.9|5496.1|5499.1|5496.3|5499.6|5496.8|5498.9|5496.1|13
1610730850000|2021-01-15 17:14:10|5498.9|5496.1|5499.4|5496.6|5499.6|5496.8|5498.9|5496.1|10
1610730860000|2021-01-15 17:14:20|5498.9|5496.1|5499.6|5496.8|5499.6|5496.8|5498.9|5496.1|26
1610730870000|2021-01-15 17:14:30|||||||||4
1610730880000|2021-01-15 17:14:40|5499.9|5497.1|5500.9|5498.1|5501.1|5498.3|5499.9|5497.1|16
1610730890000|2021-01-15 17:14:50|5500.6|5497.8|5499.6|5496.8|5500.6|5497.8|5498.9|5496.1|28
1610730900000|2021-01-15 17:15:00|5499.4|5496.6|5502.6|5499.8|5502.6|5499.8|5499.4|5496.6|23
1610730910000|2021-01-15 17:15:10|5502.2|5499.4|5501.4|5498.6|5502.2|5499.4|5500.9|5498.1|25
1610730920000|2021-01-15 17:15:20|5501.6|5498.8|5500.9|5498.1|5501.6|5498.8|5500.4|5497.6|15
1610730930000|2021-01-15 17:15:30|5500.6|5497.8|5500.1|5497.3|5500.6|5497.8|5499.9|5497.1|9
1610730940000|2021-01-15 17:15:40|5499.9|5497.1|5500.1|5497.3|5500.1|5497.3|5499.6|5496.8|14
1610730950000|2021-01-15 17:15:50|5500.3|5497.5|5499.6|5496.8|5500.6|5497.8|5499.4|5496.6|19
1610730960000|2021-01-15 17:16:00|5500|5497.2|5500.6|5497.8|5500.9|5498.1|5500|5497.2|22
1610730970000|2021-01-15 17:16:10|5501.3|5498.5|5500.9|5498.1|5501.6|5498.8|5500.9|5498.1|7
1610730980000|2021-01-15 17:16:20|5500.6|5497.8|5500.2|5497.4|5500.6|5497.8|5499.9|5497.1|37
1610730990000|2021-01-15 17:16:30|5499.9|5497.1|5498.9|5496.1|5500.9|5498.1|5498.9|5496.1|71
1610731000000|2021-01-15 17:16:40|5499.1|5496.3|5498.9|5496.1|5499.1|5496.3|5498.9|5496.1|11
1610731010000|2021-01-15 17:16:50|5499.5|5496.7|5498.9|5496.1|5499.9|5497.1|5498.9|5496.1|9
1610731020000|2021-01-15 17:17:00|5499.1|5496.3|5500.2|5497.4|5500.4|5497.6|5498.9|5496.1|63
1610731030000|2021-01-15 17:17:10|5500.1|5497.3|5499.9|5497.1|5500.9|5498.1|5499.9|5497.1|26
1610731040000|2021-01-15 17:17:20|5499.6|5496.8|5498.9|5496.1|5499.6|5496.8|5498.9|5496.1|33
1610731050000|2021-01-15 17:17:30|5497.9|5495.1|5498.3|5495.5|5498.3|5495.5|5497.9|5495.1|16
1610731060000|2021-01-15 17:17:40|5498.1|5495.3|5496.1|5493.3|5498.1|5495.3|5495.9|5493.1|34
1610731070000|2021-01-15 17:17:50|5496.3|5493.5|5496.4|5493.6|5496.9|5494.1|5496.1|5493.3|13
1610731080000|2021-01-15 17:18:00|5496.6|5493.8|5497.6|5494.8|5497.6|5494.8|5496.6|5493.8|14
1610731090000|2021-01-15 17:18:10|5497.3|5494.5|5497.6|5494.8|5497.6|5494.8|5497.3|5494.5|17
1610731100000|2021-01-15 17:18:20|5497.3|5494.5|5498.3|5495.5|5498.3|5495.5|5497.3|5494.5|8
1610731110000|2021-01-15 17:18:30|5498.1|5495.3|5497.9|5495.1|5498.1|5495.3|5497.9|5495.1|0
1610731120000|2021-01-15 17:18:40|5497.3|5494.5|5494.4|5491.6|5497.3|5494.5|5494.2|5491.4|1677
1610731130000|2021-01-15 17:18:50|5494.2|5491.4|5496.7|5493.9|5496.7|5493.9|5494.2|5491.4|47
1610731140000|2021-01-15 17:19:00|5496.5|5493.7|5496.5|5493.7|5496.9|5494.1|5496.4|5493.6|7
1610731150000|2021-01-15 17:19:10|5496.7|5493.9|5497.6|5494.8|5497.6|5494.8|5496.5|5493.7|15
1610731160000|2021-01-15 17:19:20|5497.9|5495.1|5497.2|5494.4|5498.2|5495.4|5496.5|5493.7|14
1610731170000|2021-01-15 17:19:30|5497.5|5494.7|5497.7|5494.9|5497.7|5494.9|5497.2|5494.4|35
1610731180000|2021-01-15 17:19:40|5497.2|5494.4|5496.7|5493.9|5497.7|5494.9|5496.7|5493.9|8
1610731190000|2021-01-15 17:19:50|5496.8|5494|5495.2|5492.4|5496.8|5494|5495.2|5492.4|11
1610731200000|2021-01-15 17:20:00|5495.5|5492.7|5496.7|5493.9|5496.7|5493.9|5495.5|5492.7|17
1610731210000|2021-01-15 17:20:10|5496.5|5493.7|5497.2|5494.4|5497.5|5494.7|5496.5|5493.7|27
1610731220000|2021-01-15 17:20:20|5496.9|5494.1|5495.5|5492.7|5496.9|5494.1|5495.5|5492.7|15
1610731230000|2021-01-15 17:20:30|5494.5|5491.7|5495.2|5492.4|5495.2|5492.4|5494.5|5491.7|11
1610731240000|2021-01-15 17:20:40|5495|5492.2|5494.5|5491.7|5495.2|5492.4|5494.5|5491.7|19
1610731250000|2021-01-15 17:20:50|5495.2|5492.4|5494.9|5492.1|5495.5|5492.7|5494.5|5491.7|11
1610731260000|2021-01-15 17:21:00|5494.7|5491.9|5494.3|5491.5|5494.9|5492.1|5492.5|5489.7|30
1610731270000|2021-01-15 17:21:10|5494.2|5491.4|5495.5|5492.7|5495.5|5492.7|5494.2|5491.4|4
1610731280000|2021-01-15 17:21:20|5495|5492.2|5494.5|5491.7|5495.5|5492.7|5494.5|5491.7|6
1610731290000|2021-01-15 17:21:30|5494.7|5491.9|5495|5492.2|5495|5492.2|5494.5|5491.7|4
1610731300000|2021-01-15 17:21:40|5495.2|5492.4|5492.5|5489.7|5495.2|5492.4|5492.5|5489.7|82
1610731310000|2021-01-15 17:21:50|5491.5|5488.7|5491.5|5488.7|5491.5|5488.7|5491.5|5488.7|55
1610731320000|2021-01-15 17:22:00|5490.9|5488.1|5491.5|5488.7|5491.5|5488.7|5490.9|5488.1|15
1610731330000|2021-01-15 17:22:10|5490.5|5487.7|5490.8|5488|5491.2|5488.4|5490.5|5487.7|225
1610731340000|2021-01-15 17:22:20|5490.5|5487.7|5489.5|5486.7|5491.2|5488.4|5489.5|5486.7|136
1610731350000|2021-01-15 17:22:30|5489.7|5486.9|5490|5487.2|5490.5|5487.7|5489.5|5486.7|35
1610731360000|2021-01-15 17:22:40|5490.2|5487.4|5490.2|5487.4|5491|5488.2|5490.2|5487.4|99
1610731370000|2021-01-15 17:22:50|5489.5|5486.7|5489.2|5486.4|5489.5|5486.7|5489.2|5486.4|6
1610731380000|2021-01-15 17:23:00|5489.5|5486.7|5487.7|5484.9|5489.7|5486.9|5487.2|5484.4|30
1610731390000|2021-01-15 17:23:10|5487.5|5484.7|5488.8|5486|5489.2|5486.4|5487.5|5484.7|66
1610731400000|2021-01-15 17:23:20|5488.2|5485.4|5487.5|5484.7|5488.2|5485.4|5486.5|5483.7|50
1610731410000|2021-01-15 17:23:30|5487.1|5484.3|5486.2|5483.4|5487.1|5484.3|5486.2|5483.4|11
1610731420000|2021-01-15 17:23:40|5485.8|5483|5486.2|5483.4|5486.2|5483.4|5485.5|5482.7|75
1610731430000|2021-01-15 17:23:50|5485.8|5483|5484.5|5481.7|5485.8|5483|5484.5|5481.7|14
1610731440000|2021-01-15 17:24:00|5484.9|5482.1|5484.5|5481.7|5485.2|5482.4|5484.5|5481.7|16
1610731450000|2021-01-15 17:24:10|5484.2|5481.4|5484.5|5481.7|5484.5|5481.7|5483.5|5480.7|101
1610731460000|2021-01-15 17:24:20|5484.2|5481.4|5484.7|5481.9|5484.9|5482.1|5484.2|5481.4|63
1610731470000|2021-01-15 17:24:30|5484.9|5482.1|5487.7|5484.9|5488.3|5485.5|5484.9|5482.1|12
1610731480000|2021-01-15 17:24:40|5487.5|5484.7|5486.7|5483.9|5487.5|5484.7|5486.7|5483.9|5
1610731490000|2021-01-15 17:24:50|5487.2|5484.4|5487.7|5484.9|5487.7|5484.9|5486.5|5483.7|26
1610731500000|2021-01-15 17:25:00|5487.9|5485.1|5487.2|5484.4|5487.9|5485.1|5486.5|5483.7|18
1610731510000|2021-01-15 17:25:10|5487|5484.2|5487.2|5484.4|5487.2|5484.4|5487|5484.2|15
1610731520000|2021-01-15 17:25:20|5486.7|5483.9|5485.5|5482.7|5486.7|5483.9|5485.5|5482.7|26
1610731530000|2021-01-15 17:25:30|5484.5|5481.7|5483.5|5480.7|5484.5|5481.7|5483.5|5480.7|15
1610731540000|2021-01-15 17:25:40|5484|5481.2|5483.5|5480.7|5484.2|5481.4|5483.5|5480.7|19
1610731550000|2021-01-15 17:25:50|5482.5|5479.7|5483|5480.2|5483.2|5480.4|5482.5|5479.7|19
1610731560000|2021-01-15 17:26:00|5482.7|5479.9|5483.5|5480.7|5483.5|5480.7|5482.5|5479.7|19
1610731570000|2021-01-15 17:26:10|5484.5|5481.7|5485.5|5482.7|5485.5|5482.7|5484.5|5481.7|4
1610731580000|2021-01-15 17:26:20|5486.3|5483.5|5487.5|5484.7|5488.5|5485.7|5486.3|5483.5|79
1610731590000|2021-01-15 17:26:30|5488.2|5485.4|5487.5|5484.7|5489.5|5486.7|5487.5|5484.7|11
1610731600000|2021-01-15 17:26:40|5487.9|5485.1|5488.5|5485.7|5488.5|5485.7|5487.9|5485.1|31
1610731610000|2021-01-15 17:26:50|5489|5486.2|5489.5|5486.7|5489.5|5486.7|5488.5|5485.7|1
1610731620000|2021-01-15 17:27:00|5489.7|5486.9|5492.2|5489.4|5492.5|5489.7|5489.7|5486.9|147
1610731630000|2021-01-15 17:27:10|5492.5|5489.7|5490.5|5487.7|5492.5|5489.7|5490.5|5487.7|13
1610731640000|2021-01-15 17:27:20|5491|5488.2|5491.5|5488.7|5491.5|5488.7|5490.5|5487.7|3
1610731650000|2021-01-15 17:27:30|5490.5|5487.7|5493|5490.2|5493|5490.2|5490.5|5487.7|121
1610731660000|2021-01-15 17:27:40|5492.7|5489.9|5492.7|5489.9|5492.7|5489.9|5492.5|5489.7|10
1610731670000|2021-01-15 17:27:50|5492.5|5489.7|5492.5|5489.7|5493.9|5491.1|5492.5|5489.7|83
1610731680000|2021-01-15 17:28:00|||||||||12
1610731690000|2021-01-15 17:28:10|5492.8|5490|5492.7|5489.9|5493.2|5490.4|5492.5|5489.7|33
1610731700000|2021-01-15 17:28:20|5494.5|5491.7|5493.8|5491|5494.5|5491.7|5493.5|5490.7|67
1610731710000|2021-01-15 17:28:30|5493.5|5490.7|5493.5|5490.7|5494.2|5491.4|5493.2|5490.4|58
1610731720000|2021-01-15 17:28:40|5496.9|5494.1|5496.7|5493.9|5497.7|5494.9|5496.2|5493.4|280
1610731730000|2021-01-15 17:28:50|5496.5|5493.7|5497.2|5494.4|5498.5|5495.7|5496.5|5493.7|50
1610731740000|2021-01-15 17:29:00|5497|5494.2|5495|5492.2|5497.2|5494.4|5494.9|5492.1|16
1610731750000|2021-01-15 17:29:10|5495.2|5492.4|5495|5492.2|5495.7|5492.9|5494.5|5491.7|11
1610731760000|2021-01-15 17:29:20|5495.2|5492.4|5494.7|5491.9|5495.2|5492.4|5494.5|5491.7|6
1610731770000|2021-01-15 17:29:30|5494.5|5491.7|5495|5492.2|5495.7|5492.9|5494.5|5491.7|8
1610731780000|2021-01-15 17:29:40|5495.2|5492.4|5494.9|5492.1|5495.2|5492.4|5494.9|5492.1|19
1610731790000|2021-01-15 17:29:50|5495.2|5492.4|5495.2|5492.4|5495.2|5492.4|5494.9|5492.1|4
1610731800000|2021-01-15 17:30:00|5495.6|5492.8|5495.2|5492.4|5495.7|5492.9|5495.2|5492.4|54
1610731810000|2021-01-15 17:30:10|5495.9|5493.1|5497.2|5494.4|5497.2|5494.4|5495.9|5493.1|49
1610731820000|2021-01-15 17:30:20|5497.5|5494.7|5497.2|5494.4|5497.7|5494.9|5497.2|5494.4|18
1610731830000|2021-01-15 17:30:30|5497.5|5494.7|5497.2|5494.4|5497.5|5494.7|5497.2|5494.4|8
1610731840000|2021-01-15 17:30:40|5497.9|5495.1|5497.2|5494.4|5497.9|5495.1|5497.2|5494.4|31
1610731850000|2021-01-15 17:30:50|5496.9|5494.1|5497.7|5494.9|5497.9|5495.1|5496.9|5494.1|113
1610731860000|2021-01-15 17:31:00|5497.9|5495.1|5500.2|5497.4|5500.2|5497.4|5497.5|5494.5|188
1610731870000|2021-01-15 17:31:10|5500.5|5497.7|5500.5|5497.7|5500.9|5498.1|5500.4|5497.6|4
1610731880000|2021-01-15 17:31:20|5500.2|5497.4|5499.7|5496.9|5501.9|5499.1|5499.5|5496.7|227
1610731890000|2021-01-15 17:31:30|5499.9|5497.1|5501.7|5498.9|5501.9|5499.1|5499.9|5497.1|20
1610731900000|2021-01-15 17:31:40|5501.9|5499.1|5502.9|5500.1|5502.9|5500.1|5501.9|5499.1|3
1610731910000|2021-01-15 17:31:50|5502.7|5499.9|5503.5|5500.7|5503.5|5500.7|5502.2|5499.4|121
1610731920000|2021-01-15 17:32:00|5502.9|5500.1|5503.2|5500.4|5503.2|5500.4|5502.7|5499.9|31
1610731930000|2021-01-15 17:32:10|5502.9|5500.1|5506.9|5504.1|5507.9|5505.1|5502.9|5500.1|389
1610731940000|2021-01-15 17:32:20|5505.2|5502.4|5504.2|5501.4|5505.2|5502.4|5504.2|5501.4|78
1610731950000|2021-01-15 17:32:30|5503.9|5501.1|5505.7|5502.9|5506.9|5504.1|5503.2|5500.4|166
1610731960000|2021-01-15 17:32:40|5504.9|5502.1|5503.9|5501.1|5504.9|5502.1|5503.5|5500.7|21
1610731970000|2021-01-15 17:32:50|5504.2|5501.4|5505.5|5502.7|5505.7|5502.9|5503.7|5500.9|20
1610731980000|2021-01-15 17:33:00|5505.2|5502.4|5503.7|5500.9|5505.2|5502.4|5503.5|5500.7|26
1610731990000|2021-01-15 17:33:10|5503.5|5500.7|5505.7|5502.9|5505.7|5502.9|5503.5|5500.7|38
1610732000000|2021-01-15 17:33:20|5505.9|5503.1|5505.7|5502.9|5505.9|5503.1|5504.5|5501.7|45
1610732010000|2021-01-15 17:33:30|5505.5|5502.7|5504.9|5502.1|5506.2|5503.4|5504.5|5501.7|46
1610732020000|2021-01-15 17:33:40|5504.5|5501.7|5506.5|5503.7|5506.9|5504.1|5504.5|5501.7|25
1610732030000|2021-01-15 17:33:50|5506.2|5503.4|5506.5|5503.7|5506.5|5503.7|5506.2|5503.4|6
1610732040000|2021-01-15 17:34:00|5506.2|5503.4|5503.5|5500.7|5506.2|5503.4|5502.9|5500.1|53
1610732050000|2021-01-15 17:34:10|5503.2|5500.4|5501.2|5498.4|5503.2|5500.4|5501.2|5498.4|23
1610732060000|2021-01-15 17:34:20|5500.5|5497.7|5499.5|5496.7|5500.5|5497.7|5499.5|5496.7|41
1610732070000|2021-01-15 17:34:30|5500.2|5497.4|5499.5|5496.7|5500.2|5497.4|5499.5|5496.7|30
1610732080000|2021-01-15 17:34:40|5499.1|5496.3|5499.9|5497.1|5499.9|5497.1|5498.5|5495.7|43
1610732090000|2021-01-15 17:34:50|5500.2|5497.4|5499.2|5496.4|5500.5|5497.7|5498.5|5495.7|16
1610732100000|2021-01-15 17:35:00|5499|5496.2|5503.7|5500.9|5504.2|5501.4|5499|5495.8|241
1610732110000|2021-01-15 17:35:10|5503.8|5501|5503.7|5500.9|5504.5|5501.7|5503.5|5500.7|17
1610732120000|2021-01-15 17:35:20|5503.5|5500.7|5503.2|5500.4|5503.5|5500.7|5503.2|5500.4|11
1610732130000|2021-01-15 17:35:30|5502.8|5500|5501.9|5499.1|5502.8|5500|5501.9|5499.1|22
1610732140000|2021-01-15 17:35:40|5502.2|5499.4|5501.2|5498.4|5502.2|5499.4|5500.9|5498.1|11
1610732150000|2021-01-15 17:35:50|5501|5498.2|5501.9|5499.1|5501.9|5499.1|5500.5|5497.7|152
1610732160000|2021-01-15 17:36:00|5502.2|5499.4|5502.7|5499.9|5503.2|5500.4|5501.9|5499.1|101
1610732170000|2021-01-15 17:36:10|5503.2|5500.4|5502.7|5499.9|5503.2|5500.4|5502.5|5499.7|13
1610732180000|2021-01-15 17:36:20|5502.5|5499.7|5502.2|5499.4|5503.2|5500.4|5501.9|5499.1|87
1610732190000|2021-01-15 17:36:30|5502.5|5499.7|5502.5|5499.7|5503.2|5500.4|5502.5|5499.7|31
1610732200000|2021-01-15 17:36:40|||||||||4
1610732210000|2021-01-15 17:36:50|5503|5500.2|5503.2|5500.4|5503.2|5500.4|5503|5500.2|8
1610732220000|2021-01-15 17:37:00|5503.5|5500.7|5504.9|5502.1|5504.9|5502.1|5503.5|5500.7|49
1610732230000|2021-01-15 17:37:10|5505.5|5502.7|5505.2|5502.4|5505.5|5502.7|5505.2|5502.4|22
1610732240000|2021-01-15 17:37:20|5504.8|5502|5505.2|5502.4|5505.2|5502.4|5504.5|5501.7|16
1610732250000|2021-01-15 17:37:30|5505.5|5502.7|5506.7|5503.9|5506.9|5504.1|5505.5|5502.7|31
1610732260000|2021-01-15 17:37:40|5506.5|5503.7|5508.2|5505.4|5508.2|5505.4|5506.5|5503.7|11
1610732270000|2021-01-15 17:37:50|5507.5|5504.7|5508.5|5505.7|5508.5|5505.7|5507.5|5504.7|40
1610732280000|2021-01-15 17:38:00|5508.2|5505.4|5507.5|5504.7|5508.2|5505.4|5507.5|5504.7|13
1610732290000|2021-01-15 17:38:10|5507.7|5504.9|5507.5|5504.7|5507.7|5504.9|5506.5|5503.7|17
1610732300000|2021-01-15 17:38:20|5507.7|5504.9|5507.7|5504.9|5508|5505.2|5507.2|5504.4|22
1610732310000|2021-01-15 17:38:30|5508|5505.2|5506|5503.2|5508|5505.2|5505.2|5502.4|769
1610732320000|2021-01-15 17:38:40|5505.7|5502.9|5506.5|5503.7|5506.5|5503.7|5505.7|5502.9|286
1610732330000|2021-01-15 17:38:50|5506.2|5503.4|5505.9|5503.1|5506.2|5503.4|5504.5|5501.7|125
1610732340000|2021-01-15 17:39:00|5505.5|5502.7|5506.2|5503.4|5506.2|5503.4|5505.5|5502.7|6
1610732350000|2021-01-15 17:39:10|5506.5|5503.7|5506.7|5503.9|5507.2|5504.4|5506.5|5503.7|13
1610732360000|2021-01-15 17:39:20|5507.2|5504.4|5507.5|5504.7|5507.5|5504.7|5507.2|5504.4|2
1610732370000|2021-01-15 17:39:30|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|2
1610732390000|2021-01-15 17:39:50|||||||||3
1610732400000|2021-01-15 17:40:00|5506.8|5504|5505.2|5502.4|5506.8|5504|5505|5502.2|21
1610732410000|2021-01-15 17:40:10|||||||||2
1610732420000|2021-01-15 17:40:20|5505|5502.2|5504.5|5501.7|5505.2|5502.4|5504.5|5501.7|9
1610732430000|2021-01-15 17:40:30|5504.9|5502.1|5504.2|5501.4|5505|5502.2|5502.5|5499.7|287
1610732440000|2021-01-15 17:40:40|5505.5|5502.7|5503.5|5500.7|5505.5|5502.7|5502.5|5499.7|301
1610732450000|2021-01-15 17:40:50|5504.2|5501.4|5507.2|5504.4|5507.2|5504.4|5504.2|5501.4|258
1610732460000|2021-01-15 17:41:00|5507.5|5504.7|5508.5|5505.7|5508.5|5505.7|5507.5|5504.7|20
1610732470000|2021-01-15 17:41:10|5508.2|5505.4|5507.5|5504.7|5508.2|5505.4|5507.5|5504.7|1
1610732480000|2021-01-15 17:41:20|5507.9|5505.1|5507.5|5504.7|5507.9|5505.1|5507.5|5504.7|4
1610732490000|2021-01-15 17:41:30|5507.8|5505|5506.9|5504.1|5508.2|5505.4|5506.9|5504.1|16
1610732500000|2021-01-15 17:41:40|5506.5|5503.7|5509.5|5506.7|5510.2|5507.4|5506.5|5503.7|146
1610732510000|2021-01-15 17:41:50|5509.7|5506.9|5508.9|5506.1|5509.7|5506.9|5508.7|5505.9|24
1610732520000|2021-01-15 17:42:00|5509.5|5506.7|5509.5|5506.7|5509.7|5506.9|5509.5|5506.7|7
1610732530000|2021-01-15 17:42:10|5510.5|5507.7|5509.7|5506.9|5510.9|5508.1|5508.7|5505.9|103
1610732540000|2021-01-15 17:42:20|5510|5507.2|5509.2|5506.4|5510|5507.2|5508.5|5505.7|20
1610732550000|2021-01-15 17:42:30|5509|5506.2|5509.5|5506.7|5509.7|5506.9|5508.5|5505.7|9
1610732560000|2021-01-15 17:42:40|5509.2|5506.4|5508.5|5505.7|5509.2|5506.4|5508.5|5505.7|12
1610732570000|2021-01-15 17:42:50|5509|5506.2|5512.9|5510.1|5512.9|5510.1|5508.5|5505.7|41
1610732580000|2021-01-15 17:43:00|5512.5|5509.7|5510.9|5508.1|5512.5|5509.7|5510.2|5507.4|190
1610732590000|2021-01-15 17:43:10|5511.5|5508.7|5511.2|5508.4|5511.7|5508.9|5510.5|5507.7|30
1610732600000|2021-01-15 17:43:20|5511|5508.2|5510.7|5507.9|5511.2|5508.4|5510.5|5507.7|15
1610732610000|2021-01-15 17:43:30|5511.2|5508.4|5510.7|5507.9|5511.2|5508.4|5510.5|5507.7|28
1610732620000|2021-01-15 17:43:40|5510.5|5507.7|5510.7|5507.9|5510.7|5507.9|5510.5|5507.7|3
1610732630000|2021-01-15 17:43:50|5511|5508.2|5510.7|5507.9|5511.2|5508.4|5510.5|5507.7|28
1610732640000|2021-01-15 17:44:00|5511.2|5508.4|5509.5|5506.7|5511.2|5508.4|5509.5|5506.7|30
1610732650000|2021-01-15 17:44:10|5509.2|5506.4|5509.2|5506.4|5509.2|5506.4|5509.2|5506.4|18
1610732660000|2021-01-15 17:44:20|5508.9|5506.1|5509.2|5506.4|5509.7|5506.9|5508.5|5505.7|21
1610732670000|2021-01-15 17:44:30|5509|5506.2|5508.2|5505.4|5509|5506.2|5508.2|5505.4|6
1610732680000|2021-01-15 17:44:40|5508.5|5505.7|5508.5|5505.7|5509.2|5506.4|5508.5|5505.7|25
1610732690000|2021-01-15 17:44:50|||||||||1
1610732700000|2021-01-15 17:45:00|5507.5|5504.7|5509.5|5506.7|5510.5|5507.7|5507.5|5504.7|42
1610732710000|2021-01-15 17:45:10|5508.5|5505.7|5510|5507.2|5510.5|5507.7|5507.5|5504.7|160
1610732720000|2021-01-15 17:45:20|5510.2|5507.4|5509.5|5506.7|5510.2|5507.4|5509.5|5506.7|14
1610732730000|2021-01-15 17:45:30|5509.7|5506.9|5511.5|5508.7|5511.5|5508.7|5509.2|5506.4|85
1610732740000|2021-01-15 17:45:40|5511.7|5508.9|5510.2|5507.4|5512|5509.2|5509.5|5506.7|48
1610732750000|2021-01-15 17:45:50|5509.5|5506.7|5509.5|5506.7|5509.5|5506.7|5509.5|5506.7|5
1610732760000|2021-01-15 17:46:00|5510.5|5507.7|5510.5|5507.7|5510.7|5507.9|5509.5|5506.7|13
1610732770000|2021-01-15 17:46:10|5510.9|5508.1|5509.9|5507.1|5510.9|5508.1|5509.9|5507.1|9
1610732780000|2021-01-15 17:46:20|5509.5|5506.7|5509.5|5506.7|5509.5|5506.7|5509.5|5506.7|7
1610732790000|2021-01-15 17:46:30|||||||||1
1610732800000|2021-01-15 17:46:40|||||||||18
1610732810000|2021-01-15 17:46:50|5509.1|5506.3|5507.5|5504.7|5509.1|5506.3|5506.5|5503.7|64
1610732820000|2021-01-15 17:47:00|5507.2|5504.4|5506.5|5503.7|5507.7|5504.9|5506.2|5503.4|15
1610732830000|2021-01-15 17:47:10|5506.7|5503.9|5506.2|5503.4|5506.7|5503.9|5505.5|5502.7|7
1610732840000|2021-01-15 17:47:20|5505.8|5503|5506.2|5503.4|5507.2|5504.4|5504.9|5502.1|92
1610732850000|2021-01-15 17:47:30|5505.5|5502.7|5507.7|5504.9|5507.7|5504.9|5505.5|5502.7|63
1610732860000|2021-01-15 17:47:40|5507.5|5504.7|5507.5|5504.7|5507.7|5504.9|5507.5|5504.7|1
1610732870000|2021-01-15 17:47:50|5508.5|5505.7|5508.2|5505.4|5508.5|5505.7|5508.2|5505.4|20
1610732880000|2021-01-15 17:48:00|5508.5|5505.7|5509.7|5506.9|5509.9|5507.1|5508.5|5505.7|17
1610732890000|2021-01-15 17:48:10|5509.5|5506.7|5509.5|5506.7|5510.2|5507.4|5509.5|5506.7|19
1610732900000|2021-01-15 17:48:20|5509.2|5506.4|5508.5|5505.7|5509.2|5506.4|5508.5|5505.7|6
1610732910000|2021-01-15 17:48:30|5509.2|5506.4|5508.7|5505.9|5509.2|5506.4|5508.5|5505.7|5
1610732920000|2021-01-15 17:48:40|5509|5506.2|5508.5|5505.7|5509.2|5506.4|5508.5|5505.7|6
1610732930000|2021-01-15 17:48:50|5509|5506.2|5509.5|5506.7|5509.5|5506.7|5509|5506.2|15
1610732940000|2021-01-15 17:49:00|5509.9|5507.1|5509.7|5506.9|5510.2|5507.4|5509.5|5506.7|20
1610732950000|2021-01-15 17:49:10|5509.5|5506.7|5508.7|5505.9|5510.2|5507.4|5508.5|5505.7|13
1610732960000|2021-01-15 17:49:20|5508.9|5506.1|5508|5505.2|5509.2|5506.4|5507.5|5504.7|11
1610732970000|2021-01-15 17:49:30|5507.7|5504.9|5509.5|5506.7|5510.2|5507.4|5507.7|5504.9|48
1610732980000|2021-01-15 17:49:40|5509.2|5506.4|5509.2|5506.4|5509.2|5506.4|5509.2|5506.4|12
1610732990000|2021-01-15 17:49:50|5509|5506.2|5508.5|5505.7|5509|5506.2|5508.5|5505.7|9
1610733000000|2021-01-15 17:50:00|5507.5|5504.7|5507.7|5504.9|5507.7|5504.9|5507.5|5504.7|10
1610733010000|2021-01-15 17:50:10|5507.5|5504.7|5507.2|5504.4|5507.5|5504.7|5507.2|5504.4|5
1610733020000|2021-01-15 17:50:20|5507.5|5504.7|5507.5|5504.7|5507.5|5504.7|5507.5|5504.7|4
1610733030000|2021-01-15 17:50:30|5507.2|5504.4|5505.5|5502.7|5507.2|5504.4|5505.5|5502.7|62
1610733040000|2021-01-15 17:50:40|5505|5502.2|5507.5|5504.7|5508|5505.2|5505|5502.2|133
1610733050000|2021-01-15 17:50:50|5507.9|5505.1|5507.5|5504.7|5507.9|5505.1|5507.5|5504.7|4
1610733060000|2021-01-15 17:51:00|5508|5505.2|5507.8|5505|5508.2|5505.4|5507.5|5504.7|14
1610733070000|2021-01-15 17:51:10|5507.5|5504.7|5507.5|5504.7|5507.5|5504.7|5507.2|5504.4|99
1610733080000|2021-01-15 17:51:20|5506.9|5504.1|5506.9|5504.1|5506.9|5504.1|5506.9|5504.1|5
1610733090000|2021-01-15 17:51:30|5507.5|5504.7|5508.2|5505.4|5508.9|5506.1|5507.5|5504.7|90
1610733100000|2021-01-15 17:51:40|5507.9|5505.1|5507.9|5505.1|5507.9|5505.1|5507.9|5505.1|4
1610733110000|2021-01-15 17:51:50|5508.5|5505.7|5508.7|5505.9|5508.7|5505.9|5507.5|5504.7|15
1610733120000|2021-01-15 17:52:00|5508.9|5506.1|5508.5|5505.7|5509.2|5506.4|5508.5|5505.7|16
1610733130000|2021-01-15 17:52:10|5508.2|5505.4|5509.7|5506.9|5509.7|5506.9|5508.2|5505.4|9
1610733140000|2021-01-15 17:52:20|5509.5|5506.7|5509.9|5507.1|5509.9|5507.1|5509.5|5506.7|8
1610733150000|2021-01-15 17:52:30|5510.3|5507.5|5510.9|5508.1|5510.9|5508.1|5510.3|5507.5|59
1610733160000|2021-01-15 17:52:40|5511.3|5508.5|5511.3|5508.5|5511.3|5508.5|5511.3|5508.5|12
1610733170000|2021-01-15 17:52:50|5512.2|5509.4|5512.2|5509.4|5512.2|5509.4|5512.2|5509.4|2
1610733190000|2021-01-15 17:53:10|||||||||7
1610733210000|2021-01-15 17:53:30|5511.9|5509.1|5512.2|5509.4|5512.2|5509.4|5511.9|5509.1|8
1610733230000|2021-01-15 17:53:50|||||||||4
1610733240000|2021-01-15 17:54:00|5511.9|5509.1|5512.2|5509.4|5512.2|5509.4|5511.9|5509.1|20
1610733250000|2021-01-15 17:54:10|5512.6|5509.8|5514.9|5512.1|5514.9|5512.1|5512.6|5509.8|57
1610733260000|2021-01-15 17:54:20|5514.2|5511.4|5514.2|5511.4|5514.2|5511.4|5514.2|5511.4|101
1610733270000|2021-01-15 17:54:30|5514.6|5511.8|5513.6|5510.8|5515.9|5513.1|5513.2|5510.4|105
1610733280000|2021-01-15 17:54:40|5513.9|5511.1|5510.9|5508.1|5513.9|5511.1|5510.9|5508.1|40
1610733290000|2021-01-15 17:54:50|5511.2|5508.4|5512.2|5509.4|5512.2|5509.4|5511.2|5508.4|37
1610733300000|2021-01-15 17:55:00|5512.7|5509.9|5510.2|5507.4|5512.7|5509.9|5510.2|5507.4|23
1610733310000|2021-01-15 17:55:10|5509.9|5507.1|5510.5|5507.7|5510.5|5507.7|5509.9|5507.1|7
1610733320000|2021-01-15 17:55:20|5509.9|5507.1|5509.5|5506.7|5509.9|5507.1|5509.5|5506.7|10
1610733330000|2021-01-15 17:55:30|5508.5|5505.7|5507.5|5504.7|5508.5|5505.7|5506.9|5504.1|53
1610733340000|2021-01-15 17:55:40|5506.9|5504.1|5504.5|5501.7|5506.9|5504.1|5504.5|5501.7|62
1610733350000|2021-01-15 17:55:50|5504.9|5502.1|5506.2|5503.4|5506.2|5503.4|5504.7|5501.9|51
1610733360000|2021-01-15 17:56:00|5506|5503.2|5506.5|5503.7|5506.5|5503.7|5505.5|5502.7|19
1610733370000|2021-01-15 17:56:10|5506.2|5503.4|5507.2|5504.4|5507.2|5504.4|5505.2|5502.4|25
1610733380000|2021-01-15 17:56:20|5506.9|5504.1|5505.5|5502.7|5506.9|5504.1|5505.5|5502.7|9
1610733390000|2021-01-15 17:56:30|5505.2|5502.4|5505.2|5502.4|5505.2|5502.4|5504.7|5501.9|24
1610733400000|2021-01-15 17:56:40|5504.9|5502.1|5505.2|5502.4|5505.2|5502.4|5504.9|5502.1|9
1610733410000|2021-01-15 17:56:50|5505.5|5502.7|5506.2|5503.4|5506.2|5503.4|5505.5|5502.7|32
1610733420000|2021-01-15 17:57:00|5505.8|5503|5504.2|5501.4|5505.8|5503|5503.5|5500.7|25
1610733430000|2021-01-15 17:57:10|5504.5|5501.7|5505.5|5502.7|5506.2|5503.4|5504.5|5501.7|12
1610733440000|2021-01-15 17:57:20|5505.2|5502.4|5506.2|5503.4|5506.2|5503.4|5505.2|5502.4|9
1610733450000|2021-01-15 17:57:30|5506.5|5503.7|5506.5|5503.7|5506.5|5503.7|5505.7|5502.9|6
1610733460000|2021-01-15 17:57:40|5506.9|5504.1|5508.5|5505.7|5509|5506.2|5506.9|5504.1|19
1610733470000|2021-01-15 17:57:50|||||||||2
1610733480000|2021-01-15 17:58:00|5508.9|5506.1|5510|5507.2|5510|5507.2|5508.9|5506.1|7
1610733490000|2021-01-15 17:58:10|5509.5|5506.7|5509.7|5506.9|5509.9|5507.1|5509.5|5506.7|8
1610733500000|2021-01-15 17:58:20|5510.2|5507.4|5511.2|5508.4|5511.2|5508.4|5510|5507.2|3
1610733510000|2021-01-15 17:58:30|5511.5|5508.7|5511.9|5509.1|5511.9|5509.1|5511.2|5508.4|10
1610733520000|2021-01-15 17:58:40|5512.2|5509.4|5510.2|5507.4|5512.2|5509.4|5510.2|5507.4|26
1610733530000|2021-01-15 17:58:50|5509.5|5506.7|5510.5|5507.7|5510.9|5508.1|5509.5|5506.7|17
1610733540000|2021-01-15 17:59:00|5510.2|5507.4|5510.7|5507.9|5510.9|5508.1|5510.2|5507.4|13
1610733550000|2021-01-15 17:59:10|5510.5|5507.7|5511.2|5508.4|5511.7|5508.9|5510.5|5507.7|14
1610733560000|2021-01-15 17:59:20|5510.9|5508.1|5510.9|5508.1|5510.9|5508.1|5510.4|5507.6|16
1610733570000|2021-01-15 17:59:30|5509.5|5506.7|5509.9|5507.1|5510.2|5507.4|5509.2|5506.4|46
1610733580000|2021-01-15 17:59:40|5509.7|5506.9|5510.2|5507.4|5510.2|5507.4|5509.7|5506.9|1
1610733590000|2021-01-15 17:59:50|5510.8|5508|5511|5508.2|5511|5508.2|5510.8|5508|1
1610733600000|2021-01-15 18:00:00|5511.2|5508.4|5513.7|5510.9|5513.7|5510.9|5511.2|5508.4|32
1610733610000|2021-01-15 18:00:10|5513.5|5510.7|5515.9|5513.1|5515.9|5513.1|5513.5|5510.7|87
1610733620000|2021-01-15 18:00:20|5515.7|5512.9|5514.5|5511.7|5515.7|5512.9|5514.5|5511.7|15
1610733630000|2021-01-15 18:00:30|5514.2|5511.4|5513.2|5510.4|5514.2|5511.4|5512.5|5509.7|9
1610733640000|2021-01-15 18:00:40|5512.9|5510.1|5511.2|5508.4|5512.9|5510.1|5511.2|5508.4|85
1610733650000|2021-01-15 18:00:50|5510.9|5508.1|5510.5|5507.7|5511.2|5508.4|5510.5|5507.7|9
1610733660000|2021-01-15 18:01:00|5510.2|5507.4|5506.5|5503.7|5510.2|5507.4|5506.5|5503.7|137
1610733670000|2021-01-15 18:01:10|5506.2|5503.4|5504.5|5501.7|5506.2|5503.4|5503.5|5500.7|57
1610733680000|2021-01-15 18:01:20|5504.9|5502.1|5504.5|5501.7|5505.5|5502.7|5504.5|5501.7|19
1610733700000|2021-01-15 18:01:40|5504.2|5501.4|5506.2|5503.4|5506.2|5503.4|5504.2|5501.4|19
1610733710000|2021-01-15 18:01:50|5506|5503.2|5506.2|5503.4|5506.5|5503.7|5505.5|5502.7|22
1610733720000|2021-01-15 18:02:00|5506.5|5503.7|5505.8|5503|5507|5504.2|5505.5|5502.7|22
1610733730000|2021-01-15 18:02:10|5505.5|5502.7|5505.2|5502.4|5506.2|5503.4|5504.5|5501.7|23
1610733740000|2021-01-15 18:02:20|5506.2|5503.4|5506.7|5503.9|5507|5504.2|5505.5|5502.7|20
1610733750000|2021-01-15 18:02:30|5507|5504.2|5508.8|5506|5509|5506.2|5507|5504.2|47
1610733760000|2021-01-15 18:02:40|5508.5|5505.7|5508.5|5505.7|5509|5506.2|5508.5|5505.7|2
1610733770000|2021-01-15 18:02:50|5509|5506.2|5508.2|5505.4|5509|5506.2|5507.5|5504.7|6
1610733780000|2021-01-15 18:03:00|5508.5|5505.7|5508.2|5505.4|5509.2|5506.4|5507.5|5504.7|11
1610733790000|2021-01-15 18:03:10|5508.8|5506|5507.5|5504.7|5509|5506.2|5507.5|5504.7|5
1610733800000|2021-01-15 18:03:20|5507.9|5505.1|5508.5|5505.7|5508.5|5505.7|5507.9|5505.1|71
1610733810000|2021-01-15 18:03:30|5508.2|5505.4|5507.5|5504.7|5508.2|5505.4|5507.2|5504.4|12
1610733820000|2021-01-15 18:03:40|5507.2|5504.4|5506.5|5503.7|5507.2|5504.4|5506.5|5503.7|4
1610733830000|2021-01-15 18:03:50|5507.2|5504.4|5508.2|5505.4|5508.2|5505.4|5507.2|5504.4|6
1610733840000|2021-01-15 18:04:00|5508|5505.2|5507.5|5504.7|5508.5|5505.7|5507.5|5504.7|15
1610733850000|2021-01-15 18:04:10|||||||||1
1610733860000|2021-01-15 18:04:20|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|5507|5504.2|9
1610733870000|2021-01-15 18:04:30|5507.5|5504.7|5507.5|5504.7|5507.5|5504.7|5507.5|5504.7|4
1610733880000|2021-01-15 18:04:40|5508.2|5505.4|5508.5|5505.7|5508.5|5505.7|5508.2|5505.4|7
1610733890000|2021-01-15 18:04:50|5509|5506.2|5509|5506.2|5509.7|5506.9|5509|5506.2|18
1610733900000|2021-01-15 18:05:00|5508.7|5505.9|5509.2|5506.4|5509.2|5506.4|5508.7|5505.9|3
1610733910000|2021-01-15 18:05:10|5509.5|5506.7|5509.9|5507.1|5509.9|5507.1|5509.5|5506.7|76
1610733920000|2021-01-15 18:05:20|5510.5|5507.7|5510.5|5507.7|5511.2|5508.4|5510.5|5507.7|20
1610733930000|2021-01-15 18:05:30|5511.2|5508.4|5511.2|5508.4|5511.2|5508.4|5510.5|5507.7|10
1610733940000|2021-01-15 18:05:40|5510.9|5508.1|5510.5|5507.7|5510.9|5508.1|5510.5|5507.7|7
1610733950000|2021-01-15 18:05:50|5511|5508.2|5511.2|5508.4|5511.2|5508.4|5511|5508.2|4
1610733960000|2021-01-15 18:06:00|5512.2|5509.4|5512.5|5509.7|5512.5|5509.7|5512.2|5509.4|28
1610733970000|2021-01-15 18:06:10|5511.9|5509.1|5512.7|5509.9|5512.7|5509.9|5511.5|5508.7|4
1610733980000|2021-01-15 18:06:20|5512.5|5509.7|5511.2|5508.4|5512.5|5509.7|5511.2|5508.4|11
1610733990000|2021-01-15 18:06:30|5510.8|5508|5511.2|5508.4|5511.2|5508.4|5510.2|5507.4|17
1610734000000|2021-01-15 18:06:40|5511.5|5508.7|5511.2|5508.4|5512.2|5509.4|5511.2|5508.4|81
1610734010000|2021-01-15 18:06:50|5510.8|5508|5509.2|5506.4|5511.2|5508.4|5509.2|5506.4|24
1610734020000|2021-01-15 18:07:00|5508.9|5506.1|5508.5|5505.7|5508.9|5506.1|5507.7|5504.9|11
1610734030000|2021-01-15 18:07:10|5508.2|5505.4|5508.5|5505.7|5508.7|5505.9|5507.2|5504.4|59
1610734040000|2021-01-15 18:07:20|5508.2|5505.4|5508.5|5505.7|5509|5506.2|5508.2|5505.4|16
1610734050000|2021-01-15 18:07:30|5507.5|5504.7|5505.2|5502.4|5507.5|5504.7|5504.5|5501.7|89
1610734060000|2021-01-15 18:07:40|5505.5|5502.7|5506.5|5503.7|5506.7|5503.9|5505.5|5502.7|8
1610734070000|2021-01-15 18:07:50|5507.5|5504.7|5507.5|5504.7|5507.7|5504.9|5507.5|5504.7|7
1610734080000|2021-01-15 18:08:00|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|5506.5|5503.7|31
1610734090000|2021-01-15 18:08:10|5507.5|5504.7|5507.5|5504.7|5507.5|5504.7|5506.5|5503.7|36
1610734100000|2021-01-15 18:08:20|5507.7|5504.9|5508.2|5505.4|5508.5|5505.7|5507.7|5504.9|8
1610734110000|2021-01-15 18:08:30|5508.5|5505.7|5508.5|5505.7|5510|5507.2|5508.5|5505.7|25
1610734120000|2021-01-15 18:08:40|5508.7|5505.9|5507.2|5504.4|5508.7|5505.9|5507|5504.2|4
1610734130000|2021-01-15 18:08:50|5506.5|5503.7|5506.2|5503.4|5507.2|5504.4|5506.2|5503.4|7
1610734140000|2021-01-15 18:09:00|5506.5|5503.7|5505.2|5502.4|5506.5|5503.7|5505.2|5502.4|14
1610734150000|2021-01-15 18:09:10|5505.9|5503.1|5505.2|5502.4|5505.9|5503.1|5505.2|5502.4|7
1610734160000|2021-01-15 18:09:20|5504.9|5502.1|5505.5|5502.7|5505.7|5502.9|5504.7|5501.9|8
1610734170000|2021-01-15 18:09:30|5505.2|5502.4|5505.2|5502.4|5505.2|5502.4|5505.2|5502.4|3
1610734180000|2021-01-15 18:09:40|5505.4|5502.6|5505.2|5502.4|5505.4|5502.6|5505.2|5502.4|3
1610734190000|2021-01-15 18:09:50|5506.5|5503.7|5506.2|5503.4|5506.5|5503.7|5506.2|5503.4|4
1610734200000|2021-01-15 18:10:00|5506.5|5503.7|5507.9|5505.1|5508.2|5505.4|5506.5|5503.7|13
1610734210000|2021-01-15 18:10:10|5508.2|5505.4|5507.9|5505.1|5508.7|5505.9|5507.9|5505.1|7
1610734230000|2021-01-15 18:10:30|5508.2|5505.4|5508.2|5505.4|5508.9|5506.1|5507.9|5505.1|20
1610734240000|2021-01-15 18:10:40|5508.4|5505.6|5508.2|5505.4|5508.4|5505.6|5508.2|5505.4|7
1610734250000|2021-01-15 18:10:50|5507.9|5505.1|5508.5|5505.7|5508.5|5505.7|5507.9|5505.1|5
1610734260000|2021-01-15 18:11:00|5509.2|5506.4|5509.4|5506.6|5509.7|5506.9|5509.2|5506.4|17
1610734270000|2021-01-15 18:11:10|5509.2|5506.4|5509.2|5506.4|5509.7|5506.9|5509.2|5506.4|1
1610734280000|2021-01-15 18:11:20|5508.9|5506.1|5508.2|5505.4|5508.9|5506.1|5507.9|5505.1|15
1610734290000|2021-01-15 18:11:30|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|26
1610734300000|2021-01-15 18:11:40|5506.9|5504.1|5506.7|5503.9|5506.9|5504.1|5506.7|5503.9|3
1610734310000|2021-01-15 18:11:50|5506.9|5504.1|5507.2|5504.4|5507.7|5504.9|5506.7|5503.9|12
1610734320000|2021-01-15 18:12:00|5506.7|5503.9|5506.7|5503.9|5506.7|5503.9|5505.9|5503.1|17
1610734330000|2021-01-15 18:12:10|5506.2|5503.4|5506.2|5503.4|5506.9|5504.1|5506.2|5503.4|7
1610734340000|2021-01-15 18:12:20|5505.8|5503|5505.5|5502.7|5506.5|5503.7|5504.9|5502.1|15
1610734350000|2021-01-15 18:12:30|5505.2|5502.4|5506.2|5503.4|5506.2|5503.4|5505.2|5502.4|19
1610734360000|2021-01-15 18:12:40|5506.5|5503.7|5507.2|5504.4|5507.2|5504.4|5506.5|5503.7|8
1610734370000|2021-01-15 18:12:50|5506.4|5503.6|5507.2|5504.4|5507.2|5504.4|5506.2|5503.4|11
1610734380000|2021-01-15 18:13:00|5507.5|5504.7|5508.2|5505.4|5509.2|5506.4|5507.5|5504.7|27
1610734390000|2021-01-15 18:13:10|5508.5|5505.7|5508.5|5505.7|5508.7|5505.9|5507.5|5504.7|32
1610734400000|2021-01-15 18:13:20|5508.2|5505.4|5507.2|5504.4|5508.5|5505.7|5507.2|5504.4|31
1610734410000|2021-01-15 18:13:30|5506.9|5504.1|5507.2|5504.4|5507.2|5504.4|5506.2|5503.4|20
1610734420000|2021-01-15 18:13:40|5507|5504.2|5506.9|5504.1|5507.2|5504.4|5506.5|5503.7|10
1610734430000|2021-01-15 18:13:50|5506.2|5503.4|5505.9|5503.1|5506.2|5503.4|5505.9|5503.1|4
1610734440000|2021-01-15 18:14:00|5506.1|5503.3|5506.7|5503.9|5506.7|5503.9|5505.2|5502.4|31
1610734450000|2021-01-15 18:14:10|5506.9|5504.1|5507.5|5504.7|5507.9|5505.1|5506.9|5504.1|18
1610734460000|2021-01-15 18:14:20|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|1
1610734470000|2021-01-15 18:14:30|5507.5|5504.7|5509.8|5507|5510.2|5507.4|5507.5|5504.7|38
1610734480000|2021-01-15 18:14:40|5509.5|5506.7|5508.5|5505.7|5510.5|5507.7|5508.5|5505.7|11
1610734490000|2021-01-15 18:14:50|5508|5505.2|5508.5|5505.7|5509.2|5506.4|5507.5|5504.7|59
1610734500000|2021-01-15 18:15:00|||||||||13
1610734510000|2021-01-15 18:15:10|5507.8|5505|5506.2|5503.4|5507.8|5505|5506.2|5503.4|47
1610734520000|2021-01-15 18:15:20|5505.8|5503|5505.2|5502.4|5505.8|5503|5504.9|5502.1|22
1610734530000|2021-01-15 18:15:30|5505.9|5503.1|5505.5|5502.7|5505.9|5503.1|5505.5|5502.7|6
1610734540000|2021-01-15 18:15:40|5505.2|5502.4|5505.2|5502.4|5505.2|5502.4|5505.2|5502.4|10
1610734550000|2021-01-15 18:15:50|5505.5|5502.7|5506.7|5503.9|5507|5504.2|5505.5|5502.7|691
1610734560000|2021-01-15 18:16:00|5507|5504.2|5510.5|5507.7|5510.9|5508.1|5507|5504.2|39
1610734570000|2021-01-15 18:16:10|5510.2|5507.4|5511.2|5508.4|5512.2|5509.4|5510.2|5507.4|25
1610734580000|2021-01-15 18:16:20|5511.5|5508.7|5511.5|5508.7|5511.5|5508.7|5511|5508.2|38
1610734590000|2021-01-15 18:16:30|5511.2|5508.4|5509.5|5506.7|5511.2|5508.4|5509.5|5506.7|4
1610734600000|2021-01-15 18:16:40|5510.5|5507.7|5511.2|5508.4|5511.2|5508.4|5510.5|5507.7|63
1610734610000|2021-01-15 18:16:50|5510.7|5507.9|5510.2|5507.4|5510.7|5507.9|5510.2|5507.4|10
1610734620000|2021-01-15 18:17:00|5510.5|5507.7|5511.7|5508.9|5512.9|5510.1|5510.5|5507.7|127
1610734630000|2021-01-15 18:17:10|5512.2|5509.4|5512.9|5510.1|5512.9|5510.1|5512.2|5509.4|17
1610734640000|2021-01-15 18:17:20|5514.2|5511.4|5513.9|5511.1|5514.2|5511.4|5513.5|5510.7|57
1610734650000|2021-01-15 18:17:30|5513.7|5510.9|5514.7|5511.9|5514.7|5511.9|5513.5|5510.7|203
1610734660000|2021-01-15 18:17:40|5514.9|5512.1|5515.5|5512.7|5515.5|5512.7|5514.9|5512.1|29
1610734670000|2021-01-15 18:17:50|5516.2|5513.4|5517.7|5514.9|5517.7|5514.9|5516|5513.2|355
1610734680000|2021-01-15 18:18:00|5517.9|5515.1|5520.9|5518.1|5520.9|5518.1|5517.9|5515.1|366
1610734690000|2021-01-15 18:18:10|5520.2|5517.4|5520.2|5517.4|5521.2|5518.4|5519.7|5516.9|66
1610734700000|2021-01-15 18:18:20|5519.5|5516.7|5519.9|5517.1|5520.5|5517.7|5519.2|5516.4|86
1610734710000|2021-01-15 18:18:30|5519.4|5516.6|5519.9|5517.1|5519.9|5517.1|5519.2|5516.4|24
1610734720000|2021-01-15 18:18:40|5519.7|5516.9|5519.9|5517.1|5519.9|5517.1|5519.7|5516.9|7
1610734730000|2021-01-15 18:18:50|5519.7|5516.9|5519.9|5517.1|5519.9|5517.1|5519.2|5516.4|8
1610734740000|2021-01-15 18:19:00|5519.4|5516.6|5518.4|5515.6|5519.9|5517.1|5517.2|5514.4|25
1610734750000|2021-01-15 18:19:10|5518.5|5515.7|5516.9|5514.1|5518.5|5515.7|5516.2|5513.4|74
1610734760000|2021-01-15 18:19:20|5517.5|5514.7|5517.2|5514.4|5517.7|5514.9|5516.7|5513.9|72
1610734770000|2021-01-15 18:19:30|5517.5|5514.7|5517.6|5514.8|5517.7|5514.9|5517.2|5514.4|9
1610734780000|2021-01-15 18:19:40|5518.2|5515.4|5518.2|5515.4|5518.2|5515.4|5518.2|5515.4|4
1610734790000|2021-01-15 18:19:50|5518.5|5515.7|5517.2|5514.4|5518.5|5515.7|5517.2|5514.4|15
1610734800000|2021-01-15 18:20:00|5517.5|5514.7|5518.5|5515.7|5518.7|5515.9|5517.2|5514.4|63
1610734810000|2021-01-15 18:20:10|5518.4|5515.6|5519.2|5516.4|5519.2|5516.4|5518.2|5515.4|204
1610734820000|2021-01-15 18:20:20|5518.9|5516.1|5518.5|5515.7|5518.9|5516.1|5518.5|5515.7|9
1610734830000|2021-01-15 18:20:30|5518.2|5515.4|5517.2|5514.4|5518.2|5515.4|5517.2|5514.4|21
1610734840000|2021-01-15 18:20:40|5517.5|5514.7|5518.9|5516.1|5519.2|5516.4|5517.5|5514.7|281
1610734850000|2021-01-15 18:20:50|5518.7|5515.9|5518.7|5515.9|5518.7|5515.9|5518.2|5515.4|5
1610734860000|2021-01-15 18:21:00|5518.2|5515.4|5518.7|5515.9|5518.9|5516.1|5518.2|5515.4|9
1610734870000|2021-01-15 18:21:10|5518.9|5516.1|5520.2|5517.4|5520.2|5517.4|5518.9|5516.1|16
1610734880000|2021-01-15 18:21:20|5520.5|5517.7|5520.2|5517.4|5520.5|5517.7|5519.9|5517.1|11
1610734890000|2021-01-15 18:21:30|||||||||2
1610734900000|2021-01-15 18:21:40|5519.2|5516.4|5519.2|5516.4|5519.2|5516.4|5518.5|5515.7|13
1610734910000|2021-01-15 18:21:50|5518.9|5516.1|5518.2|5515.4|5518.9|5516.1|5518.2|5515.4|5
1610734920000|2021-01-15 18:22:00|5518|5515.2|5517.5|5514.7|5518|5515.2|5516.5|5513.7|34
1610734930000|2021-01-15 18:22:10|5517.2|5514.4|5514.5|5511.7|5517.2|5514.4|5514.5|5511.7|66
1610734940000|2021-01-15 18:22:20|5513.9|5511.1|5514.2|5511.4|5514.2|5511.4|5513.5|5510.7|10
1610734950000|2021-01-15 18:22:30|5513.9|5511.1|5512.2|5509.4|5513.9|5511.1|5512.2|5509.4|79
1610734960000|2021-01-15 18:22:40|5511.5|5508.7|5512|5509.2|5512.2|5509.4|5511.5|5508.7|16
1610734970000|2021-01-15 18:22:50|5512.2|5509.4|5512.7|5509.9|5513.2|5510.4|5511.5|5508.7|30
1610734980000|2021-01-15 18:23:00|5513|5510.2|5512.5|5509.7|5514.5|5511.7|5512.5|5509.7|18
1610734990000|2021-01-15 18:23:10|5511.5|5508.7|5512.2|5509.4|5512.2|5509.4|5511.5|5508.7|272
1610735000000|2021-01-15 18:23:20|5512.5|5509.7|5511.5|5508.7|5512.5|5509.7|5511.5|5508.7|381
1610735020000|2021-01-15 18:23:40|5511.2|5508.4|5511.2|5508.4|5511.2|5508.4|5511.2|5508.4|1
1610735030000|2021-01-15 18:23:50|5511.5|5508.7|5512.2|5509.4|5512.2|5509.4|5511.5|5508.7|6
1610735040000|2021-01-15 18:24:00|5511.5|5508.7|5512.5|5509.7|5513|5510.2|5511.5|5508.7|9
1610735050000|2021-01-15 18:24:10|5512.2|5509.4|5512.2|5509.4|5512.2|5509.4|5512.2|5509.4|15
1610735070000|2021-01-15 18:24:30|5512.5|5509.7|5513.2|5510.4|5513.2|5510.4|5512.5|5509.7|5
1610735080000|2021-01-15 18:24:40|5513.5|5510.7|5514.2|5511.4|5514.2|5511.4|5513.5|5510.7|9
1610735090000|2021-01-15 18:24:50|||||||||7
1610735100000|2021-01-15 18:25:00|5513.8|5511|5512.5|5509.7|5513.8|5511|5512.5|5509.7|30
1610735110000|2021-01-15 18:25:10|5512.9|5510.1|5512.5|5509.7|5513.2|5510.4|5512.5|5509.7|18
1610735120000|2021-01-15 18:25:20|5512.2|5509.4|5512.2|5509.4|5512.2|5509.4|5512.2|5509.4|5
1610735130000|2021-01-15 18:25:30|5511.9|5509.1|5511.5|5508.7|5511.9|5509.1|5511.5|5508.7|9
1610735140000|2021-01-15 18:25:40|5511.2|5508.4|5511.2|5508.4|5511.2|5508.4|5511.2|5508.4|2
1610735150000|2021-01-15 18:25:50|5511.5|5508.7|5511.2|5508.4|5511.5|5508.7|5511.2|5508.4|2
1610735160000|2021-01-15 18:26:00|5511.5|5508.7|5510.9|5508.1|5511.5|5508.7|5510.9|5508.1|6
1610735170000|2021-01-15 18:26:10|5511.5|5508.7|5512.2|5509.4|5513.2|5510.4|5511.5|5508.7|40
1610735180000|2021-01-15 18:26:20|5512.5|5509.7|5513.2|5510.4|5513.5|5510.7|5512.5|5509.7|7
1610735190000|2021-01-15 18:26:30|5513.5|5510.7|5513.2|5510.4|5514.2|5511.4|5512.5|5509.7|16
1610735200000|2021-01-15 18:26:40|5512.5|5509.7|5512.5|5509.7|5512.7|5509.9|5512.2|5509.4|57
1610735210000|2021-01-15 18:26:50|5512.7|5509.9|5512.7|5509.9|5513.2|5510.4|5512.7|5509.9|5
1610735220000|2021-01-15 18:27:00|5513.2|5510.4|5513.2|5510.4|5513.2|5510.4|5512.7|5509.9|3
1610735230000|2021-01-15 18:27:10|5513.5|5510.7|5513.2|5510.4|5514.2|5511.4|5513.2|5510.4|16
1610735240000|2021-01-15 18:27:20|5512.9|5510.1|5513.2|5510.4|5513.2|5510.4|5512.2|5509.4|12
1610735250000|2021-01-15 18:27:30|5512.9|5510.1|5512.9|5510.1|5512.9|5510.1|5512.9|5510.1|1
1610735260000|2021-01-15 18:27:40|5513.2|5510.4|5513.2|5510.4|5513.2|5510.4|5513.2|5510.4|0
1610735270000|2021-01-15 18:27:50|5512.7|5509.9|5512.7|5509.9|5512.7|5509.9|5512.7|5509.9|15
1610735280000|2021-01-15 18:28:00|5512.9|5510.1|5512.9|5510.1|5512.9|5510.1|5512.7|5509.9|13
1610735290000|2021-01-15 18:28:10|5513.9|5511.1|5514.9|5512.1|5514.9|5512.1|5513.9|5511.1|20
1610735300000|2021-01-15 18:28:20|5515.2|5512.4|5516.2|5513.4|5516.9|5514.1|5515.2|5512.4|26
1610735310000|2021-01-15 18:28:30|5516.5|5513.7|5516.5|5513.7|5516.5|5513.7|5516.5|5513.7|1
1610735320000|2021-01-15 18:28:40|||||||||4
1610735330000|2021-01-15 18:28:50|5516.2|5513.4|5517.5|5514.7|5517.5|5514.7|5516|5513.2|75
1610735340000|2021-01-15 18:29:00|5517.2|5514.4|5517.5|5514.7|5518.2|5515.4|5517.2|5514.4|21
1610735350000|2021-01-15 18:29:10|5517.9|5515.1|5517.5|5514.7|5518.5|5515.7|5517.5|5514.7|7
1610735360000|2021-01-15 18:29:20|5517.2|5514.4|5517.5|5514.7|5517.5|5514.7|5517.2|5514.4|33
1610735370000|2021-01-15 18:29:30|5517.2|5514.4|5517|5514.2|5517.2|5514.4|5516.5|5513.7|17
1610735380000|2021-01-15 18:29:40|5516.8|5514|5516.5|5513.7|5516.8|5514|5516.2|5513.4|7
1610735390000|2021-01-15 18:29:50|5516.2|5513.4|5516.2|5513.4|5516.7|5513.9|5516.2|5513.4|10
1610735400000|2021-01-15 18:30:00|5516.5|5513.7|5516.5|5513.7|5517.5|5514.7|5516.5|5513.7|78
1610735410000|2021-01-15 18:30:10|||||||||1
1610735420000|2021-01-15 18:30:20|5515.5|5512.7|5514.5|5511.7|5515.5|5512.7|5514.5|5511.7|34
1610735430000|2021-01-15 18:30:30|5513.9|5511.1|5514.2|5511.4|5514.2|5511.4|5513.5|5510.7|28
1610735440000|2021-01-15 18:30:40|5513.7|5510.9|5514.2|5511.4|5514.5|5511.7|5513.2|5510.4|132
1610735450000|2021-01-15 18:30:50|5513.5|5510.7|5513.2|5510.4|5513.5|5510.7|5512.5|5509.7|38
1610735460000|2021-01-15 18:31:00|5513|5510.2|5513.9|5511.1|5514.2|5511.4|5513|5510.2|44
1610735470000|2021-01-15 18:31:10|5513.7|5510.9|5513.5|5510.7|5513.7|5510.9|5513.5|5510.7|2
1610735490000|2021-01-15 18:31:30|5513.2|5510.4|5510.5|5507.7|5513.2|5510.4|5510.5|5507.7|86
1610735500000|2021-01-15 18:31:40|5511.1|5508.3|5512.9|5510.1|5513.2|5510.4|5511.1|5508.3|130
1610735510000|2021-01-15 18:31:50|5512.5|5509.7|5514.2|5511.4|5515.2|5512.4|5512.5|5509.7|23
1610735520000|2021-01-15 18:32:00|5515.2|5512.4|5514.5|5511.7|5515.2|5512.4|5514.5|5511.7|17
1610735530000|2021-01-15 18:32:10|5514.9|5512.1|5515.7|5512.9|5515.9|5513.1|5514.9|5512.1|11
1610735540000|2021-01-15 18:32:20|5515.2|5512.4|5514.9|5512.1|5515.2|5512.4|5514.2|5511.4|4
1610735550000|2021-01-15 18:32:30|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|14
1610735560000|2021-01-15 18:32:40|5514.9|5512.1|5514.5|5511.7|5514.9|5512.1|5514.5|5511.7|7
1610735570000|2021-01-15 18:32:50|5514.2|5511.4|5514.9|5512.1|5514.9|5512.1|5514.2|5511.4|20
1610735580000|2021-01-15 18:33:00|5514.5|5511.7|5514.7|5511.9|5514.7|5511.9|5514.2|5511.4|6
1610735590000|2021-01-15 18:33:10|5514.5|5511.7|5514.2|5511.4|5514.5|5511.7|5514.2|5511.4|1
1610735600000|2021-01-15 18:33:20|5513.9|5511.1|5513.5|5510.7|5514.2|5511.4|5513.5|5510.7|58
1610735610000|2021-01-15 18:33:30|5513.2|5510.4|5513.2|5510.4|5513.2|5510.4|5513.2|5510.4|7
1610735620000|2021-01-15 18:33:40|5513.6|5510.8|5514.2|5511.4|5514.2|5511.4|5513.6|5510.8|15
1610735630000|2021-01-15 18:33:50|5514.5|5511.7|5514.5|5511.7|5514.7|5511.9|5514.5|5511.7|2
1610735640000|2021-01-15 18:34:00|5514.2|5511.4|5513.9|5511.1|5514.2|5511.4|5513.2|5510.4|30
1610735650000|2021-01-15 18:34:10|5514.5|5511.7|5514.5|5511.7|5514.5|5511.7|5514.5|5511.7|1
1610735660000|2021-01-15 18:34:20|5513.9|5511.1|5513.5|5510.7|5514.2|5511.4|5513.5|5510.7|18
1610735670000|2021-01-15 18:34:30|5513.7|5510.9|5513.2|5510.4|5513.7|5510.9|5512.5|5509.7|13
1610735680000|2021-01-15 18:34:40|5512.9|5510.1|5514.2|5511.4|5514.2|5511.4|5512.9|5510.1|21
1610735690000|2021-01-15 18:34:50|5514.5|5511.7|5513.2|5510.4|5514.5|5511.7|5513.2|5510.4|11
1610735700000|2021-01-15 18:35:00|5512.7|5509.9|5513.9|5511.1|5513.9|5511.1|5512.7|5509.9|12
1610735710000|2021-01-15 18:35:10|||||||||2
1610735720000|2021-01-15 18:35:20|5512.9|5510.1|5513.4|5510.6|5513.9|5511.1|5512.9|5510.1|8
1610735730000|2021-01-15 18:35:30|5513.7|5510.9|5513.2|5510.4|5513.9|5511.1|5513.2|5510.4|9
1610735740000|2021-01-15 18:35:40|5512.9|5510.1|5513.2|5510.4|5513.2|5510.4|5512.9|5510.1|9
1610735750000|2021-01-15 18:35:50|5512.7|5509.9|5512.7|5509.9|5512.7|5509.9|5511.9|5509.1|25
1610735760000|2021-01-15 18:36:00|5512.9|5510.1|5511.9|5509.1|5513.2|5510.4|5511.9|5509.1|12
1610735770000|2021-01-15 18:36:10|5512.2|5509.4|5512.2|5509.4|5512.2|5509.4|5512.2|5509.4|1
1610735780000|2021-01-15 18:36:20|5511.9|5509.1|5511.2|5508.4|5512.2|5509.4|5511.2|5508.4|11
1610735790000|2021-01-15 18:36:30|5510.9|5508.1|5510.9|5508.1|5510.9|5508.1|5510.2|5507.4|9
1610735800000|2021-01-15 18:36:40|||||||||50
1610735810000|2021-01-15 18:36:50|5510.4|5507.6|5510.2|5507.4|5510.5|5507.7|5510.2|5507.4|4
1610735820000|2021-01-15 18:37:00|5509.9|5507.1|5509.9|5507.1|5509.9|5507.1|5509.2|5506.4|14
1610735830000|2021-01-15 18:37:10|5509.2|5506.4|5508.9|5506.1|5509.2|5506.4|5508.7|5505.9|17
1610735840000|2021-01-15 18:37:20|5509.5|5506.7|5509.5|5506.7|5509.5|5506.7|5509.5|5506.7|4
1610735850000|2021-01-15 18:37:30|5508.9|5506.1|5508.5|5505.7|5508.9|5506.1|5508.5|5505.7|25
1610735860000|2021-01-15 18:37:40|5508.2|5505.4|5508.9|5506.1|5508.9|5506.1|5508|5505.2|101
1610735870000|2021-01-15 18:37:50|5508.7|5505.9|5508.9|5506.1|5508.9|5506.1|5508.2|5505.4|15
1610735880000|2021-01-15 18:38:00|5508.7|5505.9|5508.4|5505.6|5508.9|5506.1|5508.2|5505.4|60
1610735890000|2021-01-15 18:38:10|5508.7|5505.9|5508.9|5506.1|5508.9|5506.1|5508.7|5505.9|13
1610735900000|2021-01-15 18:38:20|5509.8|5507|5509.9|5507.1|5510.2|5507.4|5509.2|5506.4|40
1610735910000|2021-01-15 18:38:30|5510.2|5507.4|5511.9|5509.1|5511.9|5509.1|5510.2|5507.4|37
1610735920000|2021-01-15 18:38:40|5512.2|5509.4|5511.9|5509.1|5512.2|5509.4|5511.9|5509.1|17
1610735930000|2021-01-15 18:38:50|5512.2|5509.4|5514.5|5511.7|5514.7|5511.9|5512.2|5509.4|34
1610735940000|2021-01-15 18:39:00|5514.9|5512.1|5514.5|5511.7|5514.9|5512.1|5514.5|5511.7|16
1610735950000|2021-01-15 18:39:10|5514.7|5511.9|5514.9|5512.1|5514.9|5512.1|5514.5|5511.7|5
1610735960000|2021-01-15 18:39:20|5514.5|5511.7|5514.9|5512.1|5514.9|5512.1|5514.5|5511.7|10
1610735970000|2021-01-15 18:39:30|5515.5|5512.7|5515.2|5512.4|5515.9|5513.1|5515.2|5512.4|56
1610735980000|2021-01-15 18:39:40|5514.9|5512.1|5515.2|5512.4|5515.2|5512.4|5514.7|5511.9|6
1610735990000|2021-01-15 18:39:50|5514.9|5512.1|5514.2|5511.4|5514.9|5512.1|5514.2|5511.4|10
1610736000000|2021-01-15 18:40:00|5513.9|5511.1|5515.2|5512.4|5515.9|5513.1|5513.9|5511.1|85
1610736010000|2021-01-15 18:40:10|5514.9|5512.1|5514.9|5512.1|5514.9|5512.1|5514.9|5512.1|9
1610736020000|2021-01-15 18:40:20|5515.2|5512.4|5515.2|5512.4|5515.4|5512.6|5515.2|5512.4|26
1610736030000|2021-01-15 18:40:30|5514.9|5512.1|5514.9|5512.1|5515.2|5512.4|5514.9|5512.1|5
1610736040000|2021-01-15 18:40:40|5515.2|5512.4|5512.9|5510.1|5515.2|5512.4|5512.2|5509.4|84
1610736050000|2021-01-15 18:40:50|5512.2|5509.4|5511.2|5508.4|5512.2|5509.4|5511.2|5508.4|74
1610736060000|2021-01-15 18:41:00|5510.9|5508.1|5510.9|5508.1|5510.9|5508.1|5510.5|5507.7|42
1610736070000|2021-01-15 18:41:10|5511.2|5508.4|5511.9|5509.1|5511.9|5509.1|5511.2|5508.4|7
1610736080000|2021-01-15 18:41:20|5512.2|5509.4|5512.4|5509.6|5512.4|5509.6|5512.2|5509.4|14
1610736090000|2021-01-15 18:41:30|5512.7|5509.9|5511.2|5508.4|5512.7|5509.9|5511.2|5508.4|3
1610736100000|2021-01-15 18:41:40|5510.9|5508.1|5510.9|5508.1|5510.9|5508.1|5510.7|5507.9|19
1610736110000|2021-01-15 18:41:50|5510.5|5507.7|5510.5|5507.7|5510.5|5507.7|5510.5|5507.7|4
1610736120000|2021-01-15 18:42:00|5510.7|5507.9|5509.5|5506.7|5510.7|5507.9|5509.5|5506.7|63
1610736130000|2021-01-15 18:42:10|5510.2|5507.4|5510.7|5507.9|5510.7|5507.9|5509.7|5506.9|14
1610736140000|2021-01-15 18:42:20|5510.9|5508.1|5511.2|5508.4|5511.5|5508.7|5510.9|5508.1|9
1610736150000|2021-01-15 18:42:30|5510.9|5508.1|5510.9|5508.1|5510.9|5508.1|5510.9|5508.1|0
1610736160000|2021-01-15 18:42:40|5511.2|5508.4|5511.2|5508.4|5511.2|5508.4|5511.2|5508.4|4
1610736170000|2021-01-15 18:42:50|5511.5|5508.7|5512.2|5509.4|5512.7|5509.9|5511.5|5508.7|53
1610736180000|2021-01-15 18:43:00|5512.5|5509.7|5512.9|5510.1|5512.9|5510.1|5512.2|5509.4|103
1610736190000|2021-01-15 18:43:10|5512.7|5509.9|5513.9|5511.1|5513.9|5511.1|5512.5|5509.7|41
1610736200000|2021-01-15 18:43:20|5514.2|5511.4|5513.5|5510.7|5514.5|5511.7|5513.5|5510.7|43
1610736210000|2021-01-15 18:43:30|5513.7|5510.9|5513.2|5510.4|5513.7|5510.9|5513.2|5510.4|19
1610736220000|2021-01-15 18:43:40|5512.9|5510.1|5512.2|5509.4|5512.9|5510.1|5512.2|5509.4|10
1610736230000|2021-01-15 18:43:50|5512.5|5509.7|5512.5|5509.7|5512.7|5509.9|5512.2|5509.4|35
1610736240000|2021-01-15 18:44:00|5512.2|5509.4|5511.5|5508.7|5512.2|5509.4|5511.5|5508.7|1
1610736250000|2021-01-15 18:44:10|5511.8|5509|5513.9|5511.1|5513.9|5511.1|5511.8|5509|28
1610736260000|2021-01-15 18:44:20|5513.2|5510.4|5514.2|5511.4|5514.2|5511.4|5513.2|5510.4|13
1610736270000|2021-01-15 18:44:30|5514.5|5511.7|5515.2|5512.4|5515.2|5512.4|5514.5|5511.7|24
1610736280000|2021-01-15 18:44:40|5515|5512.2|5513.2|5510.4|5515|5512.2|5513.2|5510.4|6
1610736290000|2021-01-15 18:44:50|5512.7|5509.9|5512.2|5509.4|5512.7|5509.9|5512.2|5509.4|3
1610736300000|2021-01-15 18:45:00|5511.7|5508.9|5512.2|5509.4|5512.2|5509.4|5511.5|5508.7|22
1610736310000|2021-01-15 18:45:10|5512.5|5509.7|5513.2|5510.4|5513.2|5510.4|5512.2|5509.4|262
1610736320000|2021-01-15 18:45:20|5512.8|5510|5512.7|5509.9|5512.9|5510.1|5512.2|5509.4|14
1610736330000|2021-01-15 18:45:30|5512.5|5509.7|5512.2|5509.4|5512.5|5509.7|5512.2|5509.4|7
1610736340000|2021-01-15 18:45:40|5511.9|5509.1|5511.5|5508.7|5511.9|5509.1|5511.5|5508.7|15
1610736350000|2021-01-15 18:45:50|||||||||55
1610736360000|2021-01-15 18:46:00|5512.2|5509.4|5512.2|5509.4|5512.2|5509.4|5512.2|5509.4|19
1610736370000|2021-01-15 18:46:10|5511.5|5508.7|5511.9|5509.1|5511.9|5509.1|5511.5|5508.7|73
1610736380000|2021-01-15 18:46:20|5511.7|5508.9|5512.2|5509.4|5512.2|5509.4|5511.5|5508.7|29
1610736390000|2021-01-15 18:46:30|5512.5|5509.7|5512.5|5509.7|5512.9|5510.1|5512.5|5509.7|60
1610736400000|2021-01-15 18:46:40|5512.7|5509.9|5513.5|5510.7|5513.7|5510.9|5512.7|5509.9|52
1610736410000|2021-01-15 18:46:50|5513.7|5510.9|5512.5|5509.7|5513.7|5510.9|5512.5|5509.7|110
1610736420000|2021-01-15 18:47:00|5512.2|5509.4|5511.5|5508.7|5512.2|5509.4|5511.5|5508.7|14
1610736430000|2021-01-15 18:47:10|5510.9|5508.1|5510.5|5507.7|5510.9|5508.1|5510.5|5507.7|9
1610736440000|2021-01-15 18:47:20|5509.9|5507.1|5509.5|5506.7|5509.9|5507.1|5509.5|5506.7|3
1610736450000|2021-01-15 18:47:30|5509.7|5506.9|5509.5|5506.7|5510.2|5507.4|5509.5|5506.7|5
1610736460000|2021-01-15 18:47:40|5509.8|5507|5511.5|5508.7|5511.5|5508.7|5509.5|5506.7|79
1610736470000|2021-01-15 18:47:50|5511.2|5508.4|5511.2|5508.4|5511.2|5508.4|5511.2|5508.4|2
1610736480000|2021-01-15 18:48:00|5511.5|5508.7|5513.2|5510.4|5513.2|5510.4|5511.5|5508.7|14
1610736490000|2021-01-15 18:48:10|5513.5|5510.7|5512.2|5509.4|5513.5|5510.7|5512.2|5509.4|19
1610736500000|2021-01-15 18:48:20|5511.3|5508.5|5512.5|5509.7|5512.5|5509.7|5510.9|5508.1|23
1610736510000|2021-01-15 18:48:30|5512.2|5509.4|5511.5|5508.7|5512.2|5509.4|5511.5|5508.7|9
1610736520000|2021-01-15 18:48:40|||||||||5
1610736530000|2021-01-15 18:48:50|5510.5|5507.7|5511.5|5508.7|5511.7|5508.9|5510.5|5507.7|15
1610736540000|2021-01-15 18:49:00|5512.2|5509.4|5513.2|5510.4|5513.2|5510.4|5512.2|5509.4|75
1610736550000|2021-01-15 18:49:10|5512.8|5510|5512.5|5509.7|5512.8|5510|5512|5509.2|6
1610736560000|2021-01-15 18:49:20|5512.2|5509.4|5511.5|5508.7|5512.2|5509.4|5511.5|5508.7|56
1610736570000|2021-01-15 18:49:30|5511.7|5508.9|5511.5|5508.7|5511.7|5508.9|5511.5|5508.7|5
1610736580000|2021-01-15 18:49:40|5510.9|5508.1|5510.5|5507.7|5510.9|5508.1|5510.5|5507.7|8
1610736590000|2021-01-15 18:49:50|5510.2|5507.4|5509.5|5506.7|5510.2|5507.4|5509.5|5506.7|5
1610736600000|2021-01-15 18:50:00|5508.7|5505.9|5508.5|5505.7|5508.7|5505.9|5508.5|5505.7|59
1610736610000|2021-01-15 18:50:10|5508.9|5506.1|5508.5|5505.7|5510|5507.2|5508.5|5505.7|95
1610736620000|2021-01-15 18:50:20|5508.7|5505.9|5509.2|5506.4|5509.2|5506.4|5508.7|5505.9|6
1610736630000|2021-01-15 18:50:30|5509.5|5506.7|5509.7|5506.9|5509.7|5506.9|5509.5|5506.7|14
1610736640000|2021-01-15 18:50:40|5510.2|5507.4|5510.5|5507.7|5510.7|5507.9|5510.2|5507.4|2
1610736650000|2021-01-15 18:50:50|5510.2|5507.4|5509.2|5506.4|5510.2|5507.4|5509.2|5506.4|6
1610736660000|2021-01-15 18:51:00|5510|5507.2|5510|5507.2|5510.2|5507.4|5509.5|5506.7|13
1610736670000|2021-01-15 18:51:10|5509.8|5507|5508.5|5505.7|5509.8|5507|5508.5|5505.7|19
1610736680000|2021-01-15 18:51:20|5508.7|5505.9|5509.8|5507|5510.5|5507.7|5508.5|5505.7|372
1610736690000|2021-01-15 18:51:30|5510.5|5507.7|5510.8|5508|5512|5509.2|5510.5|5507.7|36
1610736700000|2021-01-15 18:51:40|||||||||1
1610736710000|2021-01-15 18:51:50|5510.3|5507.5|5509.8|5507|5510.5|5507.7|5509.8|5507|5
1610736720000|2021-01-15 18:52:00|5510.1|5507.3|5511.3|5508.5|5511.3|5508.5|5510.1|5507.3|18
1610736730000|2021-01-15 18:52:10|5511.5|5508.7|5511.8|5509|5513.5|5510.7|5511.5|5508.7|42
1610736740000|2021-01-15 18:52:20|5511.5|5508.7|5511.8|5509|5511.8|5509|5511.3|5508.5|9
1610736750000|2021-01-15 18:52:30|5511.5|5508.7|5511.8|5509|5511.8|5509|5511.5|5508.7|10
1610736760000|2021-01-15 18:52:40|5511.3|5508.5|5510.5|5507.7|5511.3|5508.5|5510.5|5507.7|22
1610736770000|2021-01-15 18:52:50|5510.8|5508|5510.5|5507.7|5510.8|5508|5510.5|5507.7|14
1610736780000|2021-01-15 18:53:00|5510.1|5507.3|5511.5|5508.7|5511.5|5508.7|5510.1|5507.3|45
1610736790000|2021-01-15 18:53:10|5511.8|5509|5511.3|5508.5|5512.3|5509.5|5510.8|5508|13
1610736800000|2021-01-15 18:53:20|5511.5|5508.7|5511.5|5508.7|5511.5|5508.7|5510.8|5508|62
1610736810000|2021-01-15 18:53:30|5511.8|5509|5511.8|5509|5511.8|5509|5511.8|5509|0
1610736820000|2021-01-15 18:53:40|5511.5|5508.7|5514.5|5511.7|5514.5|5511.7|5511.5|5508.7|25
1610736830000|2021-01-15 18:53:50|5514.8|5512|5514.8|5512|5514.8|5512|5514.8|5512|2
1610736840000|2021-01-15 18:54:00|5514.3|5511.5|5514.5|5511.7|5514.5|5511.7|5513.8|5511|31
1610736850000|2021-01-15 18:54:10|5513.8|5511|5514.8|5512|5514.8|5512|5513.8|5511|16
1610736860000|2021-01-15 18:54:20|5514.2|5511.4|5515.5|5512.7|5515.5|5512.7|5513.8|5511|18
1610736870000|2021-01-15 18:54:30|5515|5512.2|5514.8|5512|5515.3|5512.5|5514.8|5512|17
1610736880000|2021-01-15 18:54:40|5515|5512.2|5515.5|5512.7|5515.5|5512.7|5515|5512.2|6
1610736890000|2021-01-15 18:54:50|5515.3|5512.5|5514.1|5511.3|5515.3|5512.5|5513.7|5510.9|39
1610736900000|2021-01-15 18:55:00|5513.8|5511|5514.5|5511.7|5514.5|5511.7|5511.5|5508.7|51
1610736910000|2021-01-15 18:55:10|5514|5511.2|5511.5|5508.7|5514|5511.2|5511.5|5508.7|29
1610736920000|2021-01-15 18:55:20|5511.3|5508.5|5510.8|5508|5511.5|5508.7|5510.8|5508|35
1610736930000|2021-01-15 18:55:30|5510.3|5507.5|5509.5|5506.7|5510.5|5507.7|5509.5|5506.7|37
1610736940000|2021-01-15 18:55:40|5510.5|5507.7|5510.5|5507.7|5510.5|5507.7|5510.5|5507.7|6
1610736950000|2021-01-15 18:55:50|5509.8|5507|5509.8|5507|5509.8|5507|5509.8|5507|13
1610736960000|2021-01-15 18:56:00|5509.5|5506.7|5510.5|5507.7|5510.5|5507.7|5509.5|5506.7|31
1610736970000|2021-01-15 18:56:10|5511.5|5508.7|5510.3|5507.5|5511.5|5508.7|5510.3|5507.5|27
1610736980000|2021-01-15 18:56:20|5509.8|5507|5508.8|5506|5510.5|5507.7|5508.8|5506|17
1610736990000|2021-01-15 18:56:30|5509|5506.2|5509.5|5506.7|5509.5|5506.7|5508.8|5506|14
1610737000000|2021-01-15 18:56:40|5510.5|5507.7|5510.5|5507.7|5510.5|5507.7|5510.5|5507.7|58
1610737010000|2021-01-15 18:56:50|5509.8|5507|5509.5|5506.7|5509.8|5507|5509.5|5506.7|16
1610737020000|2021-01-15 18:57:00|5509.8|5507|5510|5507.2|5510.5|5507.7|5509.5|5506.7|22
1610737030000|2021-01-15 18:57:10|5509.8|5507|5508.8|5506|5510.1|5507.3|5508.8|5506|9
1610737040000|2021-01-15 18:57:20|5509.3|5506.5|5508.8|5506|5509.3|5506.5|5508.8|5506|36
1610737050000|2021-01-15 18:57:30|5509.2|5506.4|5508.8|5506|5509.3|5506.5|5508.8|5506|6
1610737070000|2021-01-15 18:57:50|5509.1|5506.3|5508.8|5506|5509.3|5506.5|5508.8|5506|8
1610737080000|2021-01-15 18:58:00|5509.2|5506.4|5512.5|5509.7|5512.5|5509.7|5509.2|5506.4|41
1610737090000|2021-01-15 18:58:10|5512|5509.2|5511.3|5508.5|5512|5509.2|5510.8|5508|12
1610737100000|2021-01-15 18:58:20|5511.5|5508.7|5510.8|5508|5511.5|5508.7|5510.8|5508|9
1610737110000|2021-01-15 18:58:30|5510.5|5507.7|5510.5|5507.7|5510.5|5507.7|5509.8|5507|15
1610737120000|2021-01-15 18:58:40|5510.8|5508|5510.8|5508|5510.8|5508|5510.8|5508|13
1610737130000|2021-01-15 18:58:50|5510.5|5507.7|5510.5|5507.7|5510.5|5507.7|5510.5|5507.7|1
1610737140000|2021-01-15 18:59:00|5510.8|5508|5510.5|5507.7|5510.8|5508|5510.5|5507.7|3
1610737150000|2021-01-15 18:59:10|5510.8|5508|5510.8|5508|5510.8|5508|5510.8|5508|3
1610737160000|2021-01-15 18:59:20|5510.5|5507.7|5513.5|5510.7|5514.5|5511.7|5509.8|5507|118
1610737170000|2021-01-15 18:59:30|5513.1|5510.3|5513.8|5511|5513.8|5511|5513|5510.2|57
1610737180000|2021-01-15 18:59:40|5514.1|5511.3|5512.8|5510|5514.1|5511.3|5512.8|5510|9
1610737190000|2021-01-15 18:59:50|5512.5|5509.7|5512.5|5509.7|5512.8|5510|5511.8|5509|84
1610737200000|2021-01-15 19:00:00|5513|5510.2|5510.5|5507.7|5513.5|5510.7|5510.5|5507.7|196
1610737210000|2021-01-15 19:00:10|5510.8|5508|5511.5|5508.7|5511.5|5508.7|5510.8|5508|67
1610737220000|2021-01-15 19:00:20|5511.1|5508.3|5510.8|5508|5511.1|5508.3|5509.5|5506.7|22
1610737230000|2021-01-15 19:00:30|5510.5|5507.7|5509.8|5507|5510.5|5507.7|5509.8|5507|10
1610737240000|2021-01-15 19:00:40|5509.5|5506.7|5510.5|5507.7|5510.5|5507.7|5509.5|5506.7|23
1610737250000|2021-01-15 19:00:50|5511|5508.2|5510.8|5508|5511|5508.2|5510.8|5508|8
1610737260000|2021-01-15 19:01:00|5510.5|5507.7|5509.5|5506.7|5510.5|5507.7|5509.5|5506.7|24
1610737270000|2021-01-15 19:01:10|5509.8|5507|5511.1|5508.3|5511.3|5508.5|5509.5|5506.7|42
1610737280000|2021-01-15 19:01:20|5510.5|5507.7|5510|5507.2|5510.5|5507.7|5509.8|5507|4
1610737290000|2021-01-15 19:01:30|5510.3|5507.5|5509.1|5506.3|5510.3|5507.5|5508.8|5506|19
1610737300000|2021-01-15 19:01:40|5508.8|5506|5508.3|5505.5|5508.8|5506|5508.3|5505.5|37
1610737310000|2021-01-15 19:01:50|5508.1|5505.3|5508.5|5505.7|5508.5|5505.7|5508.1|5505.3|16
1610737320000|2021-01-15 19:02:00|5508.8|5506|5508.8|5506|5508.8|5506|5508.1|5505.3|18
1610737330000|2021-01-15 19:02:10|5508.3|5505.5|5507.8|5505|5508.8|5506|5507.8|5505|21
1610737340000|2021-01-15 19:02:20|5508.1|5505.3|5506.1|5503.3|5508.1|5505.3|5506.1|5503.3|345
1610737350000|2021-01-15 19:02:30|5506.5|5503.7|5507.1|5504.3|5507.1|5504.3|5506.3|5503.5|24
1610737360000|2021-01-15 19:02:40|5507.5|5504.7|5507.1|5504.3|5507.6|5504.8|5507.1|5504.3|59
1610737370000|2021-01-15 19:02:50|5507.5|5504.7|5507.8|5505|5508.1|5505.3|5507.1|5504.3|53
1610737380000|2021-01-15 19:03:00|5508.1|5505.3|5511.5|5508.7|5511.5|5508.7|5508.1|5505.3|73
1610737390000|2021-01-15 19:03:10|5511.1|5508.3|5510.8|5508|5511.6|5508.8|5510.4|5507.6|45
1610737400000|2021-01-15 19:03:20|5510.5|5507.7|5509.8|5507|5510.6|5507.8|5509.8|5507|33
1610737410000|2021-01-15 19:03:30|5510.1|5507.3|5509.8|5507|5510.1|5507.3|5509.1|5506.3|34
1610737420000|2021-01-15 19:03:40|5510.1|5507.3|5510.1|5507.3|5510.1|5507.3|5510.1|5507.3|14
1610737430000|2021-01-15 19:03:50|5511.1|5508.3|5511.1|5508.3|5511.3|5508.5|5511.1|5508.3|28
1610737440000|2021-01-15 19:04:00|5510.1|5507.3|5509.8|5507|5510.1|5507.3|5509.1|5506.3|27
1610737450000|2021-01-15 19:04:10|5510.1|5507.3|5510.6|5507.8|5511.1|5508.3|5510.1|5507.3|44
1610737460000|2021-01-15 19:04:20|5510.1|5507.3|5509.8|5507|5510.1|5507.3|5509.8|5507|4
1610737470000|2021-01-15 19:04:30|5509.4|5506.6|5509.1|5506.3|5509.4|5506.6|5508.8|5506|35
1610737480000|2021-01-15 19:04:40|5508.1|5505.3|5507.8|5505|5508.1|5505.3|5507.8|5505|13
1610737490000|2021-01-15 19:04:50|5507.1|5504.3|5506.8|5504|5507.1|5504.3|5506.8|5504|42
1610737500000|2021-01-15 19:05:00|5507.1|5504.3|5509.5|5506.7|5509.5|5506.7|5507.1|5504.3|178
1610737510000|2021-01-15 19:05:10|5510.1|5507.3|5508.1|5505.3|5510.1|5507.3|5507.8|5505|21
1610737520000|2021-01-15 19:05:20|5509.1|5506.3|5508.1|5505.3|5509.1|5506.3|5508.1|5505.3|64
1610737530000|2021-01-15 19:05:30|5508.3|5505.5|5508.1|5505.3|5508.3|5505.5|5508.1|5505.3|7
1610737540000|2021-01-15 19:05:40|5507.8|5505|5507.8|5505|5507.8|5505|5507.8|5505|32
1610737550000|2021-01-15 19:05:50|5508.1|5505.3|5508.3|5505.5|5508.5|5505.7|5508.1|5505.3|14
1610737560000|2021-01-15 19:06:00|5508.1|5505.3|5508.1|5505.3|5508.3|5505.5|5508.1|5505.3|32
1610737570000|2021-01-15 19:06:10|5508.8|5506|5509.1|5506.3|5509.8|5507|5508.8|5506|49
1610737580000|2021-01-15 19:06:20|5509.8|5507|5509|5506.2|5509.8|5507|5508.8|5506|50
1610737590000|2021-01-15 19:06:30|5509.3|5506.5|5510.1|5507.3|5510.1|5507.3|5509.1|5506.3|39
1610737600000|2021-01-15 19:06:40|5510.5|5507.7|5507.3|5504.5|5510.5|5507.7|5506.8|5504|75
1610737610000|2021-01-15 19:06:50|5507.1|5504.3|5507.8|5505|5507.8|5505|5507.1|5504.3|27
1610737620000|2021-01-15 19:07:00|5507.6|5504.8|5508.8|5506|5509.3|5506.5|5506.8|5504|18
1610737630000|2021-01-15 19:07:10|5509.3|5506.5|5509.1|5506.3|5509.5|5506.7|5508.1|5505.3|45
1610737640000|2021-01-15 19:07:20|5509.5|5506.7|5510.3|5507.5|5511.3|5508.5|5509.5|5506.7|195
1610737650000|2021-01-15 19:07:30|5509.8|5507|5511.8|5509|5511.8|5509|5509.1|5506.3|478
1610737660000|2021-01-15 19:07:40|5511.3|5508.5|5511.1|5508.3|5512.1|5509.3|5510.5|5507.7|18
1610737670000|2021-01-15 19:07:50|5510.8|5508|5511.5|5508.7|5511.5|5508.7|5510.8|5508|18
1610737680000|2021-01-15 19:08:00|5512.2|5509.4|5512.1|5509.3|5513.1|5510.3|5512.1|5509.3|61
1610737690000|2021-01-15 19:08:10|5511.8|5509|5512.3|5509.5|5512.5|5509.7|5511.8|5509|54
1610737700000|2021-01-15 19:08:20|5511.8|5509|5511.3|5508.5|5511.8|5509|5510.8|5508|34
1610737710000|2021-01-15 19:08:30|5511.1|5508.3|5511.8|5509|5511.8|5509|5511.1|5508.3|8
1610737720000|2021-01-15 19:08:40|5512.1|5509.3|5511.8|5509|5512.1|5509.3|5511.8|5509|8
1610737730000|2021-01-15 19:08:50|5511.1|5508.3|5511.8|5509|5511.8|5509|5511.1|5508.3|121
1610737740000|2021-01-15 19:09:00|5511.5|5508.7|5512.1|5509.3|5512.1|5509.3|5511.1|5508.3|15
1610737750000|2021-01-15 19:09:10|5511.8|5509|5512.1|5509.3|5514.5|5511.7|5511.8|5509|3666
1610737760000|2021-01-15 19:09:20|5511.5|5508.7|5509.4|5506.6|5511.5|5508.7|5509.3|5506.5|15
1610737770000|2021-01-15 19:09:30|5509.1|5506.3|5507.1|5504.3|5509.3|5506.5|5507.1|5504.3|1584
1610737780000|2021-01-15 19:09:40|5507.4|5504.6|5505.4|5502.6|5507.7|5504.9|5504.9|5502.1|163
1610737790000|2021-01-15 19:09:50|5505.6|5502.8|5504.7|5501.9|5506.4|5503.6|5504.7|5501.9|42
1610737800000|2021-01-15 19:10:00|5504.9|5502.1|5506.1|5503.3|5508.1|5505.3|5504.9|5502.1|139
1610737810000|2021-01-15 19:10:10|5506.7|5503.9|5507.4|5504.6|5508.1|5505.3|5506.7|5503.9|173
1610737820000|2021-01-15 19:10:20|5506.4|5503.6|5505.7|5502.9|5506.7|5503.9|5505.4|5502.6|46
1610737830000|2021-01-15 19:10:30|5504.7|5501.9|5505.7|5502.9|5506.4|5503.6|5504.7|5501.9|161
1610737840000|2021-01-15 19:10:40|5506.1|5503.3|5508.4|5505.6|5508.4|5505.6|5506.1|5503.3|29
1610737850000|2021-01-15 19:10:50|5508.1|5505.3|5507.4|5504.6|5508.1|5505.3|5507.4|5504.6|27
1610737860000|2021-01-15 19:11:00|5507.7|5504.9|5507.9|5505.1|5508.5|5505.7|5506.9|5504.1|31
1610737870000|2021-01-15 19:11:10|5507.4|5504.6|5508.9|5506.1|5508.9|5506.1|5507.4|5504.6|37
1610737880000|2021-01-15 19:11:20|5508.7|5505.9|5509.4|5506.6|5509.4|5506.6|5508.7|5505.9|332
1610737890000|2021-01-15 19:11:30|5509.1|5506.3|5508.4|5505.6|5510.1|5507.3|5508.4|5505.6|30
1610737900000|2021-01-15 19:11:40|5509.1|5506.3|5509.1|5506.3|5509.1|5506.3|5508.4|5505.6|197
1610737910000|2021-01-15 19:11:50|5508.9|5506.1|5508.9|5506.1|5509.4|5506.6|5508.7|5505.9|326
1610737920000|2021-01-15 19:12:00|5509.1|5506.3|5508.1|5505.3|5509.1|5506.3|5507.4|5504.6|43
1610737930000|2021-01-15 19:12:10|5508.4|5505.6|5508.8|5506|5510.1|5507.3|5508.1|5505.3|1119
1610737940000|2021-01-15 19:12:20|5509.1|5506.3|5508.1|5505.3|5509.1|5506.3|5508.1|5505.3|9
1610737950000|2021-01-15 19:12:30|5507.4|5504.6|5508.1|5505.3|5508.1|5505.3|5507.4|5504.6|23
1610737960000|2021-01-15 19:12:40|5507.9|5505.1|5508.1|5505.3|5508.1|5505.3|5507.4|5504.6|1
1610737970000|2021-01-15 19:12:50|5507.6|5504.8|5507.1|5504.3|5508.1|5505.3|5507.1|5504.3|1
1610737980000|2021-01-15 19:13:00|5506.9|5504.1|5507.4|5504.6|5509.1|5506.3|5506.9|5504.1|124
1610737990000|2021-01-15 19:13:10|5507.1|5504.3|5506.6|5503.8|5507.9|5505.1|5506.4|5503.6|12
1610738000000|2021-01-15 19:13:20|5506.9|5504.1|5504.9|5502.1|5507.1|5504.3|5504.7|5501.9|46
1610738010000|2021-01-15 19:13:30|5505.1|5502.3|5504.9|5502.1|5505.1|5502.3|5504.7|5501.9|4
1610738020000|2021-01-15 19:13:40|5504.7|5501.9|5505.4|5502.6|5505.4|5502.6|5504.4|5501.6|14
1610738030000|2021-01-15 19:13:50|5505.1|5502.3|5504.1|5501.3|5505.1|5502.3|5504.1|5501.3|22
1610738040000|2021-01-15 19:14:00|5503.9|5501.1|5503.4|5500.6|5504.2|5501.4|5503.4|5500.6|22
1610738050000|2021-01-15 19:14:10|5502.7|5499.9|5502.4|5499.6|5502.9|5500.1|5501.9|5499.1|112
1610738060000|2021-01-15 19:14:20|5502.1|5499.3|5504.1|5501.3|5504.8|5502|5502.1|5499.3|70
1610738070000|2021-01-15 19:14:30|5504.4|5501.6|5506.1|5503.3|5506.1|5503.3|5504.1|5501.3|33
1610738080000|2021-01-15 19:14:40|5506.8|5504|5506.1|5503.3|5506.9|5504.1|5506.1|5503.3|28
1610738090000|2021-01-15 19:14:50|5506.4|5503.6|5506.9|5504.1|5507.1|5504.3|5506.1|5503.3|38
1610738100000|2021-01-15 19:15:00|5506.7|5503.9|5507.9|5505.1|5508.1|5505.3|5506.1|5503.3|56
1610738110000|2021-01-15 19:15:10|5509.1|5506.3|5511.9|5509.1|5511.9|5509.1|5509.1|5506.3|95
1610738120000|2021-01-15 19:15:20|5511.7|5508.9|5510.8|5508|5512.1|5509.3|5510.6|5507.8|68
1610738130000|2021-01-15 19:15:30|5511.1|5508.3|5511.7|5508.9|5511.8|5509|5510.6|5507.8|54
1610738140000|2021-01-15 19:15:40|5511.4|5508.6|5511.4|5508.6|5512.1|5509.3|5511.4|5508.6|104
1610738150000|2021-01-15 19:15:50|5511.1|5508.3|5510.6|5507.8|5511.1|5508.3|5510.4|5507.6|16
1610738160000|2021-01-15 19:16:00|5511.1|5508.3|5510.1|5507.3|5511.1|5508.3|5507.9|5505.1|48
1610738170000|2021-01-15 19:16:10|5510.6|5507.8|5510.6|5507.8|5512.1|5509.3|5510.4|5507.6|24
1610738180000|2021-01-15 19:16:20|5511.1|5508.3|5510.4|5507.6|5511.1|5508.3|5510.1|5507.3|26
1610738190000|2021-01-15 19:16:30|5510.6|5507.8|5510.1|5507.3|5511.1|5508.3|5510.1|5507.3|48
1610738200000|2021-01-15 19:16:40|5510.4|5507.6|5510.4|5507.6|5510.8|5508|5510.1|5507.3|64
1610738210000|2021-01-15 19:16:50|5510.1|5507.3|5508.6|5505.8|5510.1|5507.3|5508.1|5505.3|35
1610738220000|2021-01-15 19:17:00|5508.8|5506|5511.1|5508.3|5511.1|5508.3|5508.8|5506|38
1610738230000|2021-01-15 19:17:10|5510.4|5507.6|5510.7|5507.9|5511.1|5508.3|5510.4|5507.6|45
1610738240000|2021-01-15 19:17:20|5510.4|5507.6|5510.1|5507.3|5510.4|5507.6|5510.1|5507.3|10
1610738250000|2021-01-15 19:17:30|5510.4|5507.6|5508.4|5505.6|5510.4|5507.6|5508.1|5505.3|233
1610738260000|2021-01-15 19:17:40|5508.7|5505.9|5507.4|5504.6|5508.7|5505.9|5507.1|5504.3|107
1610738270000|2021-01-15 19:17:50|5506.7|5503.9|5506.4|5503.6|5506.7|5503.9|5506.1|5503.3|50
1610738280000|2021-01-15 19:18:00|5506.1|5503.3|5508.4|5505.6|5509.1|5506.3|5506.1|5503.3|97
1610738290000|2021-01-15 19:18:10|5508.9|5506.1|5508.1|5505.3|5509.1|5506.3|5507.7|5504.9|26
1610738300000|2021-01-15 19:18:20|5508.4|5505.6|5510.7|5507.9|5511.4|5508.6|5508.4|5505.6|38
1610738310000|2021-01-15 19:18:30|5510.4|5507.6|5511.4|5508.6|5511.4|5508.6|5510.4|5507.6|50
1610738320000|2021-01-15 19:18:40|5511.1|5508.3|5511.1|5508.3|5511.4|5508.6|5510.4|5507.6|180
1610738330000|2021-01-15 19:18:50|5511.4|5508.6|5511.1|5508.3|5513.1|5510.3|5510.2|5507.4|103
1610738340000|2021-01-15 19:19:00|5511.4|5508.6|5511.4|5508.6|5512.1|5509.3|5510.9|5508.1|161
1610738350000|2021-01-15 19:19:10|5511.7|5508.9|5512.1|5509.3|5512.4|5509.6|5511|5508.2|19
1610738360000|2021-01-15 19:19:20|5511.7|5508.9|5510.7|5507.9|5511.7|5508.9|5510.7|5507.9|57
1610738370000|2021-01-15 19:19:30|5511.1|5508.3|5510.7|5507.9|5511.5|5508.7|5510.7|5507.9|36
1610738380000|2021-01-15 19:19:40|5511.2|5508.4|5510.7|5507.9|5511.2|5508.4|5510.7|5507.9|25
1610738390000|2021-01-15 19:19:50|5511.1|5508.3|5510.9|5508.1|5511.7|5508.9|5510.9|5508.1|12
1610738400000|2021-01-15 19:20:00|5511.2|5508.4|5509.7|5506.9|5511.7|5508.9|5509.1|5506.3|23
1610738410000|2021-01-15 19:20:10|5510|5507.2|5514.2|5511.4|5514.7|5511.9|5510|5507.2|75
1610738420000|2021-01-15 19:20:20|5514.4|5511.6|5514.7|5511.9|5514.7|5511.9|5513.7|5510.9|223
1610738430000|2021-01-15 19:20:30|5514.4|5511.6|5518.4|5515.6|5518.4|5515.6|5513.7|5510.9|84
1610738440000|2021-01-15 19:20:40|5518.2|5515.4|5517.4|5514.6|5518.7|5515.9|5516.7|5513.9|68
1610738450000|2021-01-15 19:20:50|5518.3|5515.5|5518.7|5515.9|5518.9|5516.1|5517.7|5514.9|57
1610738460000|2021-01-15 19:21:00|5518.3|5515.5|5516.7|5513.9|5518.3|5515.5|5516.7|5513.9|87
1610738470000|2021-01-15 19:21:10|5516.3|5513.5|5516.4|5513.6|5516.4|5513.6|5514.7|5511.9|78
1610738480000|2021-01-15 19:21:20|5515.9|5513.1|5515.7|5512.9|5516|5513.2|5514.7|5511.9|44
1610738490000|2021-01-15 19:21:30|5516.7|5513.9|5516.7|5513.9|5517.4|5514.6|5516.4|5513.6|40
1610738500000|2021-01-15 19:21:40|5515.7|5512.9|5514.7|5511.9|5515.7|5512.9|5514.7|5511.9|88
1610738510000|2021-01-15 19:21:50|5514.9|5512.1|5515.2|5512.4|5515.7|5512.9|5514.7|5511.9|13
1610738520000|2021-01-15 19:22:00|5514.9|5512.1|5513.7|5510.9|5515.7|5512.9|5513.7|5510.9|86
1610738530000|2021-01-15 19:22:10|5513.2|5510.4|5515.4|5512.6|5516.9|5514.1|5513.2|5510.4|56
1610738540000|2021-01-15 19:22:20|5515.1|5512.3|5516.4|5513.6|5516.4|5513.6|5514.7|5511.9|330
1610738550000|2021-01-15 19:22:30|5516.7|5513.9|5515.7|5512.9|5516.7|5513.9|5514.7|5511.9|46
1610738560000|2021-01-15 19:22:40|5514.9|5512.1|5518.1|5515.3|5518.1|5515.3|5514.9|5512.1|85
1610738570000|2021-01-15 19:22:50|5518.4|5515.6|5519.4|5516.6|5519.4|5516.6|5516.4|5513.6|67
1610738580000|2021-01-15 19:23:00|5519|5516.2|5516.7|5513.9|5519.1|5516.3|5516.1|5513.3|174
1610738590000|2021-01-15 19:23:10|5516.4|5513.6|5516.7|5513.9|5517.7|5514.9|5515.7|5512.9|84
1610738600000|2021-01-15 19:23:20|5516.9|5514.1|5516.1|5513.3|5517.1|5514.3|5514.7|5511.9|112
1610738610000|2021-01-15 19:23:30|5516.4|5513.6|5514.7|5511.9|5516.4|5513.6|5514.4|5511.6|85
1610738620000|2021-01-15 19:23:40|5514.4|5511.6|5510.4|5507.6|5514.7|5511.9|5510.1|5507.3|169
1610738630000|2021-01-15 19:23:50|5510.1|5507.3|5514.4|5511.6|5514.4|5511.6|5510.1|5507.3|174
1610738640000|2021-01-15 19:24:00|5514.1|5511.3|5513.7|5510.9|5514.4|5511.6|5512.7|5509.9|45
1610738650000|2021-01-15 19:24:10|5513.4|5510.6|5511.7|5508.9|5513.4|5510.6|5511.7|5508.9|72
1610738660000|2021-01-15 19:24:20|5511.5|5508.7|5511.4|5508.6|5511.7|5508.9|5510.7|5507.9|238
1610738670000|2021-01-15 19:24:30|5511.7|5508.9|5512.1|5509.3|5512.7|5509.9|5511.7|5508.9|72
1610738680000|2021-01-15 19:24:40|5512.4|5509.6|5515.4|5512.6|5515.7|5512.9|5512.4|5509.6|91
1610738690000|2021-01-15 19:24:50|5515.7|5512.9|5515.4|5512.6|5515.7|5512.9|5514.7|5511.9|63
1610738700000|2021-01-15 19:25:00|5515.7|5512.9|5511.7|5508.9|5515.7|5512.9|5510.3|5507.5|95
1610738710000|2021-01-15 19:25:10|5511.1|5508.3|5509.2|5506.4|5511.1|5508.3|5508.4|5505.6|59
1610738720000|2021-01-15 19:25:20|5508.7|5505.9|5511.4|5508.6|5511.4|5508.6|5508.7|5505.9|43
1610738730000|2021-01-15 19:25:30|5511.7|5508.9|5511.2|5508.4|5511.7|5508.9|5510.7|5507.9|97
1610738740000|2021-01-15 19:25:40|5510.9|5508.1|5507.9|5505.1|5511.7|5508.9|5507.1|5504.3|183
1610738750000|2021-01-15 19:25:50|5507.7|5504.9|5509.1|5506.3|5509.1|5506.3|5507.7|5504.9|104
1610738760000|2021-01-15 19:26:00|5508.9|5506.1|5508.7|5505.9|5509.1|5506.3|5507.7|5504.9|71
1610738770000|2021-01-15 19:26:10|5508.4|5505.6|5509.1|5506.3|5509.7|5506.9|5508.4|5505.6|47
1610738780000|2021-01-15 19:26:20|5508.7|5505.9|5505.7|5502.9|5508.7|5505.9|5503.1|5500.3|236
1610738790000|2021-01-15 19:26:30|5506.7|5503.9|5509.7|5506.9|5510.7|5507.9|5506.7|5503.9|59
1610738800000|2021-01-15 19:26:40|5509.1|5506.3|5510.7|5507.9|5511.4|5508.6|5508.7|5505.9|702
1610738810000|2021-01-15 19:26:50|5510.4|5507.6|5508.2|5505.4|5510.4|5507.6|5507.7|5504.9|85
1610738820000|2021-01-15 19:27:00|5507.9|5505.1|5510.4|5507.6|5510.7|5507.9|5507.9|5505.1|122
1610738830000|2021-01-15 19:27:10|5510.1|5507.3|5510.7|5507.9|5510.7|5507.9|5508.7|5505.9|99
1610738840000|2021-01-15 19:27:20|5511.7|5508.9|5510.7|5507.9|5512.4|5509.6|5510.4|5507.6|126
1610738850000|2021-01-15 19:27:30|5510.9|5508.1|5513.1|5510.3|5513.1|5510.3|5510.7|5507.9|59
1610738860000|2021-01-15 19:27:40|5513.7|5510.9|5512.4|5509.6|5513.7|5510.9|5512.4|5509.6|105
1610738870000|2021-01-15 19:27:50|5512.7|5509.9|5514.7|5511.9|5515.7|5512.9|5512.7|5509.9|350
1610738880000|2021-01-15 19:28:00|5514.9|5512.1|5514.7|5511.9|5517.7|5514.9|5513.7|5510.9|323
1610738890000|2021-01-15 19:28:10|5514.2|5511.4|5514.7|5511.9|5515.7|5512.9|5514.2|5511.4|171
1610738900000|2021-01-15 19:28:20|5513.7|5510.9|5510.7|5507.9|5513.7|5510.9|5510.7|5507.9|287
1610738910000|2021-01-15 19:28:30|5510.5|5507.7|5507.7|5504.9|5510.7|5507.9|5507.7|5504.9|375
1610738920000|2021-01-15 19:28:40|5508.3|5505.5|5508.7|5505.9|5509.7|5506.9|5507.7|5504.9|557
1610738930000|2021-01-15 19:28:50|5509.7|5506.9|5512.7|5509.9|5512.7|5509.9|5508.7|5505.9|270
1610738940000|2021-01-15 19:29:00|5512.3|5509.5|5512.7|5509.9|5512.7|5509.9|5511.4|5508.6|647
1610738950000|2021-01-15 19:29:10|5512.3|5509.5|5512.7|5509.9|5513.7|5510.9|5511.7|5508.9|371
1610738960000|2021-01-15 19:29:20|5513.7|5510.9|5512.7|5509.9|5513.7|5510.9|5512.7|5509.9|878
1610738970000|2021-01-15 19:29:30|5512.5|5509.7|5512.4|5509.6|5512.7|5509.9|5511.7|5508.9|429
1610738980000|2021-01-15 19:29:40|5512.7|5509.9|5514.7|5511.9|5514.7|5511.9|5511.7|5508.9|1380
1610738990000|2021-01-15 19:29:50|5514|5511.2|5514.7|5511.9|5514.7|5511.9|5513.7|5510.9|626
1610739000000|2021-01-15 19:30:00|5514.4|5511.6|5511.7|5508.9|5514.4|5511.6|5509.7|5506.9|1636
1610739010000|2021-01-15 19:30:10|5512.4|5509.6|5513|5510.2|5513.7|5510.9|5510.5|5507.7|310
1610739020000|2021-01-15 19:30:20|5513.7|5510.9|5513.3|5510.5|5513.7|5510.9|5512|5509.2|138
1610739030000|2021-01-15 19:30:30|5513|5510.2|5513.3|5510.5|5513.7|5510.9|5512|5509.2|52
1610739040000|2021-01-15 19:30:40|5513|5510.2|5512.7|5509.9|5513.7|5510.9|5512|5509.2|265
1610739050000|2021-01-15 19:30:50|5512.5|5509.7|5512.7|5509.9|5512.7|5509.9|5512.5|5509.7|20
1610739060000|2021-01-15 19:31:00|5512.3|5509.5|5512|5509.2|5512.7|5509.9|5511.5|5508.7|44
1610739070000|2021-01-15 19:31:10|5510.3|5507.5|5507.7|5504.9|5510.7|5507.9|5506.7|5503.9|102
1610739080000|2021-01-15 19:31:20|5507.5|5504.7|5506.7|5503.9|5507.7|5504.9|5506.7|5503.9|56
1610739090000|2021-01-15 19:31:30|5507|5504.2|5506.3|5503.5|5507.7|5504.9|5506.3|5503.5|31
1610739100000|2021-01-15 19:31:40|5505|5502.2|5506.3|5503.5|5506.5|5503.7|5505|5502.2|36
1610739110000|2021-01-15 19:31:50|5505.3|5502.5|5506.7|5503.9|5506.7|5503.9|5505.3|5502.5|46
1610739120000|2021-01-15 19:32:00|5506.3|5503.5|5505.3|5502.5|5506.3|5503.5|5505.3|5502.5|14
1610739130000|2021-01-15 19:32:10|5505.5|5502.7|5506.3|5503.5|5506.5|5503.7|5505.5|5502.7|3
1610739150000|2021-01-15 19:32:30|5507.1|5504.3|5507.3|5504.5|5507.5|5504.7|5506.5|5503.7|7
1610739160000|2021-01-15 19:32:40|5507|5504.2|5506.5|5503.7|5507|5504.2|5506|5503.2|46
1610739170000|2021-01-15 19:32:50|5506.7|5503.9|5507.3|5504.5|5507.3|5504.5|5506.5|5503.7|3
1610739180000|2021-01-15 19:33:00|5506.7|5503.9|5506.3|5503.5|5506.7|5503.9|5506.3|5503.5|3
1610739190000|2021-01-15 19:33:10|5505.8|5503|5506.3|5503.5|5506.3|5503.5|5505.3|5502.5|9
1610739200000|2021-01-15 19:33:20|5506.8|5504|5506.8|5504|5507|5504.2|5506.3|5503.5|13
1610739210000|2021-01-15 19:33:30|5506.6|5503.8|5507.3|5504.5|5507.3|5504.5|5506.3|5503.5|21
1610739220000|2021-01-15 19:33:40|5507.5|5504.7|5505.3|5502.5|5508.3|5505.5|5505.3|5502.5|37
1610739230000|2021-01-15 19:33:50|5505.5|5502.7|5506.3|5503.5|5506.3|5503.5|5505.5|5502.7|0
1610739240000|2021-01-15 19:34:00|5505.3|5502.5|5507|5504.2|5507.3|5504.5|5505.3|5502.5|11
1610739250000|2021-01-15 19:34:10|5507.5|5504.7|5506.3|5503.5|5508.3|5505.5|5506.3|5503.5|1
1610739260000|2021-01-15 19:34:20|5505.8|5503|5505.3|5502.5|5505.8|5503|5505.3|5502.5|58
1610739270000|2021-01-15 19:34:30|5505.8|5503|5505.3|5502.5|5505.8|5503|5505.3|5502.5|9
1610739280000|2021-01-15 19:34:40|5506.3|5503.5|5506.3|5503.5|5506.3|5503.5|5506.3|5503.5|69
1610739290000|2021-01-15 19:34:50|||||||||1
1610739300000|2021-01-15 19:35:00|||||||||5
1610739310000|2021-01-15 19:35:10|5507|5504.2|5507|5504.2|5507.3|5504.5|5507|5504.2|38
1610739330000|2021-01-15 19:35:30|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|13
1610739340000|2021-01-15 19:35:40|||||||||3
1610739350000|2021-01-15 19:35:50|5507|5504.2|5506.5|5503.7|5507.3|5504.5|5506.3|5503.5|322
1610739360000|2021-01-15 19:36:00|5506.3|5503.5|5506.8|5504|5507|5504.2|5505.3|5502.5|10
1610739370000|2021-01-15 19:36:10|5506.3|5503.5|5507.3|5504.5|5507.3|5504.5|5506.3|5503.5|3
1610739380000|2021-01-15 19:36:20|||||||||8
1610739390000|2021-01-15 19:36:30|||||||||2
1610739400000|2021-01-15 19:36:40|5509|5506.2|5511|5508.2|5511|5508.2|5509|5506.2|53
1610739410000|2021-01-15 19:36:50|5510.3|5507.5|5511.3|5508.5|5511.3|5508.5|5510|5507.2|40
1610739420000|2021-01-15 19:37:00|5510.8|5508|5510.3|5507.5|5511|5508.2|5510.3|5507.5|37
1610739430000|2021-01-15 19:37:10|5510|5507.2|5508.3|5505.5|5510|5507.2|5508.3|5505.5|13
1610739440000|2021-01-15 19:37:20|5507.5|5504.7|5508.3|5505.5|5508.3|5505.5|5507.5|5504.7|6
1610739450000|2021-01-15 19:37:30|||||||||1
1610739460000|2021-01-15 19:37:40|5508.6|5505.8|5508.3|5505.5|5508.8|5506|5508.3|5505.5|15
1610739470000|2021-01-15 19:37:50|5507.8|5505|5507.5|5504.7|5508|5505.2|5507.3|5504.5|9
1610739480000|2021-01-15 19:38:00|5507.8|5505|5507|5504.2|5507.8|5505|5506.3|5503.5|30
1610739490000|2021-01-15 19:38:10|5506.3|5503.5|5506.5|5503.7|5506.5|5503.7|5506.3|5503.5|2
1610739500000|2021-01-15 19:38:20|5506.3|5503.5|5508|5505.2|5508|5505.2|5506.3|5503.5|7
1610739510000|2021-01-15 19:38:30|5508.3|5505.5|5509|5506.2|5509|5506.2|5508.3|5505.5|23
1610739520000|2021-01-15 19:38:40|5509.3|5506.5|5509.5|5506.7|5510|5507.2|5509.3|5506.5|13
1610739530000|2021-01-15 19:38:50|5510|5507.2|5509.8|5507|5510|5507.2|5509.3|5506.5|6
1610739540000|2021-01-15 19:39:00|5509.5|5506.7|5509.5|5506.7|5509.5|5506.7|5509|5506.2|15
1610739550000|2021-01-15 19:39:10|5509.7|5506.9|5509.5|5506.7|5509.7|5506.9|5509.5|5506.7|1
1610739560000|2021-01-15 19:39:20|5509.3|5506.5|5509.5|5506.7|5510|5507.2|5509.3|5506.5|6
1610739570000|2021-01-15 19:39:30|5509.3|5506.5|5509.3|5506.5|5509.5|5506.7|5509.3|5506.5|1
1610739580000|2021-01-15 19:39:40|5509|5506.2|5509|5506.2|5509|5506.2|5509|5506.2|15
1610739590000|2021-01-15 19:39:50|||||||||24
1610739600000|2021-01-15 19:40:00|5508.7|5505.9|5509|5506.2|5509|5506.2|5508.7|5505.9|59
1610739620000|2021-01-15 19:40:20|5508.7|5505.9|5508.7|5505.9|5508.7|5505.9|5508.7|5505.9|35
1610739630000|2021-01-15 19:40:30|5509|5506.2|5508.7|5505.9|5509|5506.2|5508.7|5505.9|8
1610739640000|2021-01-15 19:40:40|5509|5506.2|5509|5506.2|5509|5506.2|5509|5506.2|0
1610739650000|2021-01-15 19:40:50|5508.7|5505.9|5508.7|5505.9|5508.7|5505.9|5508.7|5505.9|2
1610739660000|2021-01-15 19:41:00|5509|5506.2|5509|5506.2|5509|5506.2|5508.7|5505.9|33
1610739680000|2021-01-15 19:41:20|5509.3|5506.5|5509.7|5506.9|5510|5507.2|5509.3|5506.5|31
1610739690000|2021-01-15 19:41:30|5510.3|5507.5|5509.8|5507|5510.3|5507.5|5509.5|5506.7|1
1610739700000|2021-01-15 19:41:40|5509.6|5506.8|5510|5507.2|5510.3|5507.5|5509.3|5506.5|5
1610739710000|2021-01-15 19:41:50|5509.8|5507|5510|5507.2|5510.3|5507.5|5509.3|5506.5|278
1610739720000|2021-01-15 19:42:00|5509.8|5507|5510.3|5507.5|5510.3|5507.5|5509.8|5507|8
1610739730000|2021-01-15 19:42:10|5510|5507.2|5511|5508.2|5511|5508.2|5510|5507.2|35
1610739740000|2021-01-15 19:42:20|5510.5|5507.7|5510.5|5507.7|5511|5508.2|5510.5|5507.7|7
1610739750000|2021-01-15 19:42:30|5510.3|5507.5|5510.3|5507.5|5510.3|5507.5|5510.3|5507.5|5
1610739760000|2021-01-15 19:42:40|5510.1|5507.3|5509.8|5507|5510.1|5507.3|5509.3|5506.5|9
1610739780000|2021-01-15 19:43:00|5509.5|5506.7|5509.7|5506.9|5510|5507.2|5509.5|5506.7|1
1610739790000|2021-01-15 19:43:10|5510|5507.2|5510|5507.2|5510|5507.2|5509|5506.2|3
1610739800000|2021-01-15 19:43:20|5509.5|5506.7|5509.5|5506.7|5509.7|5506.9|5509.3|5506.5|12
1610739810000|2021-01-15 19:43:30|5509.3|5506.5|5510|5507.2|5510|5507.2|5509|5506.2|57
1610739820000|2021-01-15 19:43:40|5510.3|5507.5|5512.3|5509.5|5512.3|5509.5|5510.3|5507.5|152
1610739830000|2021-01-15 19:43:50|5511.7|5508.9|5512.5|5509.7|5512.7|5509.9|5511.7|5508.9|142
1610739840000|2021-01-15 19:44:00|5512|5509.2|5512.7|5509.9|5512.7|5509.9|5512|5509.2|238
1610739850000|2021-01-15 19:44:10|||||||||45
1610739860000|2021-01-15 19:44:20|5512.5|5509.7|5512.2|5509.4|5512.5|5509.7|5511.7|5508.9|221
1610739870000|2021-01-15 19:44:30|5512|5509.2|5511.7|5508.9|5512.2|5509.4|5511.7|5508.9|4
1610739880000|2021-01-15 19:44:40|||||||||1
1610739890000|2021-01-15 19:44:50|5510.9|5508.1|5509.9|5507.1|5510.9|5508.1|5509.7|5506.9|31
1610739900000|2021-01-15 19:45:00|5509.7|5506.9|5510.2|5507.4|5510.2|5507.4|5509.7|5506.9|1
1610739910000|2021-01-15 19:45:10|5509.7|5506.9|5510.7|5507.9|5510.7|5507.9|5509.4|5506.6|12
1610739920000|2021-01-15 19:45:20|5509.9|5507.1|5509.9|5507.1|5509.9|5507.1|5509.9|5507.1|5
1610739930000|2021-01-15 19:45:30|5510.2|5507.4|5509.9|5507.1|5510.2|5507.4|5509.7|5506.9|1
1610739940000|2021-01-15 19:45:40|5509.7|5506.9|5510.2|5507.4|5510.2|5507.4|5509.7|5506.9|2
1610739950000|2021-01-15 19:45:50|5509.9|5507.1|5509.9|5507.1|5509.9|5507.1|5509.9|5507.1|1
1610739960000|2021-01-15 19:46:00|5510.2|5507.4|5510.7|5507.9|5510.7|5507.9|5510.2|5507.4|0
1610739970000|2021-01-15 19:46:10|5510.4|5507.6|5509.7|5506.9|5510.4|5507.6|5509.7|5506.9|1
1610739990000|2021-01-15 19:46:30|||||||||2
1610740000000|2021-01-15 19:46:40|||||||||1
1610740010000|2021-01-15 19:46:50|5509.3|5506.5|5509.2|5506.4|5509.3|5506.5|5508.7|5505.9|17
1610740020000|2021-01-15 19:47:00|5509.4|5506.6|5509.7|5506.9|5509.7|5506.9|5509.4|5506.6|56
1610740030000|2021-01-15 19:47:10|||||||||15
1610740040000|2021-01-15 19:47:20|5509|5506.2|5509.7|5506.9|5509.7|5506.9|5509|5506.2|185
1610740050000|2021-01-15 19:47:30|||||||||2
1610740070000|2021-01-15 19:47:50|||||||||20
1610740080000|2021-01-15 19:48:00|||||||||22
1610740090000|2021-01-15 19:48:10|||||||||2
1610740100000|2021-01-15 19:48:20|||||||||4
1610740110000|2021-01-15 19:48:30|||||||||2
1610740120000|2021-01-15 19:48:40|5509.3|5506.5|5509.2|5506.4|5509.7|5506.9|5508.7|5505.9|29
1610740130000|2021-01-15 19:48:50|5509.4|5506.6|5509.4|5506.6|5509.4|5506.6|5509.4|5506.6|0
1610740140000|2021-01-15 19:49:00|5509.7|5506.9|5509.7|5506.9|5509.7|5506.9|5509.7|5506.9|0
1610740150000|2021-01-15 19:49:10|5508.7|5505.9|5508.7|5505.9|5508.7|5505.9|5508.7|5505.9|42
1610740160000|2021-01-15 19:49:20|||||||||12
1610740170000|2021-01-15 19:49:30|5509|5506.2|5508.7|5505.9|5509|5506.2|5508.7|5505.9|23
1610740180000|2021-01-15 19:49:40|||||||||25
1610740200000|2021-01-15 19:50:00|||||||||6
1610740210000|2021-01-15 19:50:10|||||||||17
1610740220000|2021-01-15 19:50:20|5507.7|5504.9|5509.7|5506.9|5509.7|5506.9|5507.7|5504.9|191
1610740230000|2021-01-15 19:50:30|5509.5|5506.7|5510.7|5507.9|5510.7|5507.9|5509.4|5506.6|11
1610740240000|2021-01-15 19:50:40|||||||||2
1610740250000|2021-01-15 19:50:50|5510.3|5507.5|5509.2|5506.4|5510.3|5507.5|5509.2|5506.4|0
1610740260000|2021-01-15 19:51:00|5509|5506.2|5509.7|5506.9|5509.7|5506.9|5508.7|5505.9|48
1610740280000|2021-01-15 19:51:20|||||||||16
1610740310000|2021-01-15 19:51:50|||||||||1
1610740320000|2021-01-15 19:52:00|5509.1|5506.3|5509.7|5506.9|5509.7|5506.9|5509|5506.2|51
1610740330000|2021-01-15 19:52:10|5508.7|5505.9|5509.7|5506.9|5510|5507.2|5508.7|5505.9|40
1610740340000|2021-01-15 19:52:20|5509.5|5506.7|5509.7|5506.9|5509.7|5506.9|5509.2|5506.4|1
1610740350000|2021-01-15 19:52:30|5509.5|5506.7|5509.7|5506.9|5510.2|5507.4|5509.5|5506.7|5
1610740370000|2021-01-15 19:52:50|||||||||2
1610740380000|2021-01-15 19:53:00|5510|5507.2|5509.7|5506.9|5510|5507.2|5509.7|5506.9|20
1610740390000|2021-01-15 19:53:10|5510|5507.2|5510|5507.2|5510|5507.2|5510|5507.2|5
1610740400000|2021-01-15 19:53:20|5510.7|5507.9|5510.7|5507.9|5510.9|5508.1|5510.7|5507.9|11
1610740420000|2021-01-15 19:53:40|||||||||2
1610740440000|2021-01-15 19:54:00|5510.9|5508.1|5510.7|5507.9|5510.9|5508.1|5510.7|5507.9|5
1610740450000|2021-01-15 19:54:10|5510.9|5508.1|5510.9|5508.1|5510.9|5508.1|5510.9|5508.1|3
1610740460000|2021-01-15 19:54:20|5510.7|5507.9|5510.7|5507.9|5510.7|5507.9|5510.7|5507.9|1
1610740480000|2021-01-15 19:54:40|5510.4|5507.6|5509.7|5506.9|5510.4|5507.6|5509.7|5506.9|2
1610740490000|2021-01-15 19:54:50|||||||||1
1610740500000|2021-01-15 19:55:00|5510.2|5507.4|5510.9|5508.1|5510.9|5508.1|5510.2|5507.4|8
1610740510000|2021-01-15 19:55:10|5510.7|5507.9|5510.7|5507.9|5510.7|5507.9|5510.7|5507.9|0
1610740520000|2021-01-15 19:55:20|5510.9|5508.1|5510.4|5507.6|5510.9|5508.1|5510.4|5507.6|366
1610740530000|2021-01-15 19:55:30|5509.7|5506.9|5510.2|5507.4|5510.4|5507.6|5509.7|5506.9|52
1610740540000|2021-01-15 19:55:40|5510.4|5507.6|5510.4|5507.6|5510.4|5507.6|5509.7|5506.9|3
1610740550000|2021-01-15 19:55:50|5510.2|5507.4|5509.7|5506.9|5510.2|5507.4|5509.7|5506.9|13
1610740560000|2021-01-15 19:56:00|5510.2|5507.4|5510.9|5508.1|5510.9|5508.1|5509.7|5506.9|7
1610740570000|2021-01-15 19:56:10|||||||||1
1610740600000|2021-01-15 19:56:40|5511.1|5508.3|5510.9|5508.1|5511.1|5508.3|5510.7|5507.9|53
1610740610000|2021-01-15 19:56:50|5511.1|5508.3|5510.7|5507.9|5511.1|5508.3|5510.7|5507.9|12
1610740630000|2021-01-15 19:57:10|5510.4|5507.6|5510.4|5507.6|5510.4|5507.6|5510.2|5507.4|3
1610740640000|2021-01-15 19:57:20|5510.7|5507.9|5512.7|5509.9|5513.5|5510.7|5510.7|5507.9|38
1610740650000|2021-01-15 19:57:30|5513.2|5510.4|5512.7|5509.9|5513.2|5510.4|5512.7|5509.9|0
1610740660000|2021-01-15 19:57:40|5512.9|5510.1|5512.7|5509.9|5513.2|5510.4|5512.7|5509.9|4
1610740670000|2021-01-15 19:57:50|5512.5|5509.7|5512.5|5509.7|5512.7|5509.9|5512.5|5509.7|1
1610740680000|2021-01-15 19:58:00|5512.2|5509.4|5511.7|5508.9|5512.2|5509.4|5511.7|5508.9|0
1610740690000|2021-01-15 19:58:10|5512.2|5509.4|5511.7|5508.9|5512.2|5509.4|5511.7|5508.9|2
1610740700000|2021-01-15 19:58:20|5512|5509.2|5512|5509.2|5512|5509.2|5512|5509.2|2
1610740710000|2021-01-15 19:58:30|5511.7|5508.9|5511.3|5508.5|5512|5509.2|5511.3|5508.5|6
1610740720000|2021-01-15 19:58:40|5511.2|5508.4|5511.5|5508.7|5511.7|5508.9|5510.7|5507.9|1
1610740730000|2021-01-15 19:58:50|5510.7|5507.9|5510.7|5507.9|5510.7|5507.9|5510.7|5507.9|0
1610740740000|2021-01-15 19:59:00|5510.5|5507.7|5510.5|5507.7|5510.7|5507.9|5510.3|5507.5|13
1610740750000|2021-01-15 19:59:10|5509.7|5506.9|5509|5506.2|5509.7|5506.9|5509|5506.2|9
1610740760000|2021-01-15 19:59:20|5509.7|5506.9|5509.7|5506.9|5509.7|5506.9|5509.7|5506.9|12
1610740770000|2021-01-15 19:59:30|5509.5|5506.7|5510|5507.2|5510.3|5507.5|5509.3|5506.5|6
1610740780000|2021-01-15 19:59:40|5510.3|5507.5|5510.7|5507.9|5510.7|5507.9|5509.7|5506.9|12
1610740790000|2021-01-15 19:59:50|5511.7|5508.9|5511.4|5508.6|5511.7|5508.9|5511.2|5508.4|96
1610740800000|2021-01-15 20:00:00|5511.7|5508.9|5511|5508.2|5511.7|5508.9|5510.7|5507.9|47
1610740810000|2021-01-15 20:00:10|5510.7|5507.9|5510.7|5507.9|5511.7|5508.9|5510.7|5507.9|3
1610740820000|2021-01-15 20:00:20|||||||||1
1610740830000|2021-01-15 20:00:30|5509.7|5506.9|5509.7|5506.9|5509.7|5506.9|5509.7|5506.9|16
1610740850000|2021-01-15 20:00:50|5508.7|5505.9|5506.2|5503.4|5508.7|5505.9|5505.7|5502.9|115
1610740860000|2021-01-15 20:01:00|5506.4|5503.6|5506.4|5503.6|5506.7|5503.9|5506.2|5503.4|12
1610740870000|2021-01-15 20:01:10|5506.7|5503.9|5507.7|5504.9|5507.7|5504.9|5506.7|5503.9|14
1610740880000|2021-01-15 20:01:20|5507.9|5505.1|5507.9|5505.1|5507.9|5505.1|5507.9|5505.1|14
1610740890000|2021-01-15 20:01:30|5508.1|5505.3|5507.9|5505.1|5508.7|5505.9|5507.7|5504.9|26
1610740910000|2021-01-15 20:01:50|5507.7|5504.9|5507.7|5504.9|5507.7|5504.9|5507.7|5504.9|0
1610740920000|2021-01-15 20:02:00|5507.9|5505.1|5508.2|5505.4|5508.4|5505.6|5507.9|5505.1|3
1610740930000|2021-01-15 20:02:10|5508.4|5505.6|5508.2|5505.4|5508.4|5505.6|5508.2|5505.4|11
1610740940000|2021-01-15 20:02:20|5508.4|5505.6|5509.7|5506.9|5509.7|5506.9|5508.4|5505.6|80
1610740950000|2021-01-15 20:02:30|5509.9|5507.1|5509.7|5506.9|5509.9|5507.1|5509.7|5506.9|1
1610740960000|2021-01-15 20:02:40|5509.2|5506.4|5509.1|5506.3|5509.4|5506.6|5508.9|5506.1|16
1610740970000|2021-01-15 20:02:50|5509.2|5506.4|5509.2|5506.4|5509.2|5506.4|5509.2|5506.4|0
1610740980000|2021-01-15 20:03:00|5509.4|5506.6|5509.7|5506.9|5509.7|5506.9|5509.4|5506.6|12
1610740990000|2021-01-15 20:03:10|5510.1|5507.3|5510.2|5507.4|5510.4|5507.6|5509.7|5506.9|7
1610741000000|2021-01-15 20:03:20|5509.7|5506.9|5509.7|5506.9|5509.7|5506.9|5509.7|5506.9|0
1610741010000|2021-01-15 20:03:30|5509.4|5506.6|5509.2|5506.4|5509.4|5506.6|5509.2|5506.4|2
1610741020000|2021-01-15 20:03:40|5508.7|5505.9|5507.9|5505.1|5508.7|5505.9|5507.7|5504.9|8
1610741030000|2021-01-15 20:03:50|5508.2|5505.4|5507.7|5504.9|5508.2|5505.4|5507.7|5504.9|42
1610741040000|2021-01-15 20:04:00|||||||||1
1610741060000|2021-01-15 20:04:20|5507.4|5504.6|5506.7|5503.9|5507.4|5504.6|5506.7|5503.9|7
1610741070000|2021-01-15 20:04:30|5507.4|5504.6|5507.9|5505.1|5507.9|5505.1|5507.4|5504.6|9
1610741080000|2021-01-15 20:04:40|5507.7|5504.9|5507.7|5504.9|5507.7|5504.9|5507.7|5504.9|2
1610741090000|2021-01-15 20:04:50|5507.4|5504.6|5507.2|5504.4|5507.4|5504.6|5507.2|5504.4|4
1610741100000|2021-01-15 20:05:00|||||||||2
1610741110000|2021-01-15 20:05:10|5507|5504.2|5506.9|5504.1|5507|5504.2|5506.7|5503.9|12
1610741120000|2021-01-15 20:05:20|5506.7|5503.9|5506.9|5504.1|5506.9|5504.1|5506.6|5503.8|1
1610741130000|2021-01-15 20:05:30|||||||||1
1610741140000|2021-01-15 20:05:40|5506.7|5503.9|5506.9|5504.1|5506.9|5504.1|5506.7|5503.9|1
1610741150000|2021-01-15 20:05:50|5506.7|5503.9|5506.7|5503.9|5506.7|5503.9|5506.7|5503.9|0
1610741160000|2021-01-15 20:06:00|5506.4|5503.6|5506.9|5504.1|5506.9|5504.1|5506.4|5503.6|1
1610741170000|2021-01-15 20:06:10|5506.7|5503.9|5507.9|5505.1|5507.9|5505.1|5506.7|5503.9|1
1610741180000|2021-01-15 20:06:20|5507.7|5504.9|5507.4|5504.6|5507.9|5505.1|5507.4|5504.6|2
1610741200000|2021-01-15 20:06:40|5507|5504.2|5505.7|5502.9|5507|5504.2|5505.7|5502.9|130
1610741210000|2021-01-15 20:06:50|5506.7|5503.9|5505.7|5502.9|5506.7|5503.9|5505.7|5502.9|8
1610741220000|2021-01-15 20:07:00|5505.5|5502.7|5505.5|5502.7|5505.7|5502.9|5505.5|5502.7|7
1610741230000|2021-01-15 20:07:10|5505.3|5502.5|5505.7|5502.9|5505.7|5502.9|5505|5502.2|23
1610741260000|2021-01-15 20:07:40|||||||||1
1610741270000|2021-01-15 20:07:50|5505|5502.2|5504.7|5501.9|5505|5502.2|5504.7|5501.9|17
1610741280000|2021-01-15 20:08:00|5505|5502.2|5505|5502.2|5505|5502.2|5505|5502.2|2
1610741290000|2021-01-15 20:08:10|5505.2|5502.4|5504.7|5501.9|5505.7|5502.9|5503|5500.2|52
1610741300000|2021-01-15 20:08:20|5504.9|5502.1|5504|5501.2|5504.9|5502.1|5504|5501.2|33
1610741310000|2021-01-15 20:08:30|5504.2|5501.4|5503.7|5500.9|5504.2|5501.4|5503.7|5500.9|13
1610741320000|2021-01-15 20:08:40|5503.5|5500.7|5503.7|5500.9|5503.7|5500.9|5503.4|5500.6|6
1610741330000|2021-01-15 20:08:50|5503.5|5500.7|5503.7|5500.9|5503.7|5500.9|5503.2|5500.4|1
1610741340000|2021-01-15 20:09:00|5503.5|5500.7|5503.7|5500.9|5503.7|5500.9|5503.5|5500.7|0
1610741350000|2021-01-15 20:09:10|5503.5|5500.7|5503.3|5500.5|5503.7|5500.9|5503.3|5500.5|7
1610741360000|2021-01-15 20:09:20|5503.7|5500.9|5503.7|5500.9|5503.7|5500.9|5503.7|5500.9|16
1610741370000|2021-01-15 20:09:30|5503.5|5500.7|5503.5|5500.7|5503.5|5500.7|5503.5|5500.7|1
1610741380000|2021-01-15 20:09:40|5503.3|5500.5|5503.7|5500.9|5503.7|5500.9|5503.3|5500.5|2
1610741400000|2021-01-15 20:10:00|5503.9|5501.1|5504.7|5501.9|5504.7|5501.9|5503.9|5501.1|0
1610741410000|2021-01-15 20:10:10|5504.5|5501.7|5504.7|5501.9|5504.7|5501.9|5504.5|5501.7|0
1610741420000|2021-01-15 20:10:20|5505.7|5502.9|5505.5|5502.7|5505.7|5502.9|5505.5|5502.7|18
1610741430000|2021-01-15 20:10:30|5505.2|5502.4|5505.2|5502.4|5505.7|5502.9|5505.2|5502.4|2
1610741440000|2021-01-15 20:10:40|5505.4|5502.6|5506.7|5503.9|5506.7|5503.9|5505.4|5502.6|11
1610741450000|2021-01-15 20:10:50|5507.2|5504.4|5506.2|5503.4|5507.2|5504.4|5506.2|5503.4|22
1610741460000|2021-01-15 20:11:00|5506.7|5503.9|5506.7|5503.9|5506.7|5503.9|5506.7|5503.9|1
1610741470000|2021-01-15 20:11:10|5506.2|5503.4|5506.4|5503.6|5506.4|5503.6|5506.2|5503.4|0
1610741480000|2021-01-15 20:11:20|5506.7|5503.9|5506.7|5503.9|5506.7|5503.9|5506.7|5503.9|2
1610741490000|2021-01-15 20:11:30|5506.9|5504.1|5507.7|5504.9|5507.7|5504.9|5506.9|5504.1|15
1610741500000|2021-01-15 20:11:40|5507|5504.2|5507|5504.2|5507.5|5504.7|5507|5504.2|9
1610741520000|2021-01-15 20:12:00|5506.7|5503.9|5506.7|5503.9|5506.7|5503.9|5506.5|5503.7|10
1610741530000|2021-01-15 20:12:10|5507.7|5504.9|5507.7|5504.9|5507.7|5504.9|5507.5|5504.7|7
1610741540000|2021-01-15 20:12:20|||||||||8
1610741550000|2021-01-15 20:12:30|5508|5505.2|5507.7|5504.9|5508|5505.2|5507.7|5504.9|23
1610741580000|2021-01-15 20:13:00|5508.7|5505.9|5508.4|5505.6|5509.1|5506.3|5508.4|5505.6|239
1610741590000|2021-01-15 20:13:10|5508.7|5505.9|5508.7|5505.9|5508.7|5505.9|5508.7|5505.9|1
1610741610000|2021-01-15 20:13:30|5509.1|5506.3|5509.4|5506.6|5509.4|5506.6|5509.1|5506.3|31
1610741620000|2021-01-15 20:13:40|5509.7|5506.9|5509.7|5506.9|5509.7|5506.9|5509.7|5506.9|4
1610741630000|2021-01-15 20:13:50|||||||||1
1610741640000|2021-01-15 20:14:00|5509.4|5506.6|5508.4|5505.6|5509.4|5506.6|5508.2|5505.4|6
1610741650000|2021-01-15 20:14:10|5507.9|5505.1|5508.1|5505.3|5508.4|5505.6|5507.9|5505.1|0
1610741670000|2021-01-15 20:14:30|5508.4|5505.6|5508.4|5505.6|5508.4|5505.6|5508.4|5505.6|0
1610741680000|2021-01-15 20:14:40|5508.7|5505.9|5508.4|5505.6|5508.7|5505.9|5508.4|5505.6|1
1610741690000|2021-01-15 20:14:50|||||||||28
1610741700000|2021-01-15 20:15:00|5508.7|5505.9|5508.4|5505.6|5509.4|5506.6|5508.4|5505.6|22
1610741710000|2021-01-15 20:15:10|5508.1|5505.3|5507.7|5504.9|5508.2|5505.4|5506.1|5503.3|112
1610741720000|2021-01-15 20:15:20|5506.4|5503.6|5506.9|5504.1|5507.1|5504.3|5506.1|5503.3|87
1610741730000|2021-01-15 20:15:30|5507.7|5504.9|5508.1|5505.3|5508.1|5505.3|5507.7|5504.9|4
1610741740000|2021-01-15 20:15:40|5507.7|5504.9|5507.7|5504.9|5508.1|5505.3|5507.7|5504.9|3
1610741750000|2021-01-15 20:15:50|5507.1|5504.3|5507.1|5504.3|5507.1|5504.3|5507.1|5504.3|1
1610741760000|2021-01-15 20:16:00|5506.7|5503.9|5507.1|5504.3|5507.1|5504.3|5506.6|5503.8|1
1610741770000|2021-01-15 20:16:10|5506.9|5504.1|5507.1|5504.3|5507.1|5504.3|5506.9|5504.1|0
1610741780000|2021-01-15 20:16:20|5506.9|5504.1|5507.4|5504.6|5507.4|5504.6|5506.9|5504.1|6
1610741790000|2021-01-15 20:16:30|5507.1|5504.3|5507.1|5504.3|5507.1|5504.3|5507.1|5504.3|0
1610741800000|2021-01-15 20:16:40|5506.9|5504.1|5507.1|5504.3|5507.1|5504.3|5506.9|5504.1|3
1610741810000|2021-01-15 20:16:50|5506.9|5504.1|5506.4|5503.6|5506.9|5504.1|5506.4|5503.6|3
1610741820000|2021-01-15 20:17:00|5506.9|5504.1|5506.9|5504.1|5506.9|5504.1|5506.9|5504.1|1
1610741830000|2021-01-15 20:17:10|5507.1|5504.3|5507.4|5504.6|5507.4|5504.6|5507.1|5504.3|2
1610741850000|2021-01-15 20:17:30|5507.1|5504.3|5506.7|5503.9|5507.1|5504.3|5506.4|5503.6|12
1610741860000|2021-01-15 20:17:40|5506.4|5503.6|5506.4|5503.6|5507.1|5504.3|5506.4|5503.6|7
1610741870000|2021-01-15 20:17:50|||||||||1
1610741880000|2021-01-15 20:18:00|5505.9|5503.1|5505.9|5503.1|5505.9|5503.1|5505.9|5503.1|3
1610741890000|2021-01-15 20:18:10|5505.4|5502.6|5505.4|5502.6|5505.4|5502.6|5505.4|5502.6|0
1610741900000|2021-01-15 20:18:20|5505.8|5503|5505.9|5503.1|5506.1|5503.3|5505.8|5503|8
1610741910000|2021-01-15 20:18:30|5505.7|5502.9|5505.4|5502.6|5505.7|5502.9|5505.4|5502.6|0
1610741920000|2021-01-15 20:18:40|||||||||1
1610741930000|2021-01-15 20:18:50|5505.1|5502.3|5505.1|5502.3|5505.1|5502.3|5505.1|5502.3|1
1610741940000|2021-01-15 20:19:00|5505.7|5502.9|5506.9|5504.1|5506.9|5504.1|5505.7|5502.9|4
1610741950000|2021-01-15 20:19:10|5506.7|5503.9|5505.9|5503.1|5507.1|5504.3|5505.9|5503.1|7
1610741960000|2021-01-15 20:19:20|5505.4|5502.6|5505.4|5502.6|5505.4|5502.6|5505.4|5502.6|0
1610741970000|2021-01-15 20:19:30|5505.7|5502.9|5505.4|5502.6|5505.7|5502.9|5505.4|5502.6|2
1610741980000|2021-01-15 20:19:40|5505.1|5502.3|5505.1|5502.3|5505.1|5502.3|5505.1|5502.3|1
1610741990000|2021-01-15 20:19:50|||||||||1
1610742000000|2021-01-15 20:20:00|||||||||1
1610742020000|2021-01-15 20:20:20|5504.8|5502|5504.4|5501.6|5504.8|5502|5504.4|5501.6|5
1610742030000|2021-01-15 20:20:30|||||||||2
1610742040000|2021-01-15 20:20:40|5504.1|5501.3|5504.1|5501.3|5504.1|5501.3|5504.1|5501.3|1
1610742050000|2021-01-15 20:20:50|5504.4|5501.6|5502.7|5499.9|5504.4|5501.6|5502.7|5499.9|51
1610742060000|2021-01-15 20:21:00|5502.9|5500.1|5502.9|5500.1|5503.1|5500.3|5502.7|5499.9|7
1610742070000|2021-01-15 20:21:10|5502.7|5499.9|5502.9|5500.1|5502.9|5500.1|5502.7|5499.9|0
1610742080000|2021-01-15 20:21:20|5502.7|5499.9|5502.1|5499.3|5502.7|5499.9|5502.1|5499.3|104
1610742090000|2021-01-15 20:21:30|5502.9|5500.1|5502.9|5500.1|5503.1|5500.3|5502.7|5499.9|7
1610742100000|2021-01-15 20:21:40|5502.7|5499.9|5502.7|5499.9|5502.7|5499.9|5502.7|5499.9|0
1610742120000|2021-01-15 20:22:00|5502.1|5499.3|5502.7|5499.9|5502.9|5500.1|5502.1|5499.3|0
1610742130000|2021-01-15 20:22:10|5502.4|5499.6|5500.7|5497.9|5502.4|5499.6|5500.6|5497.8|27
1610742140000|2021-01-15 20:22:20|5500.9|5498.1|5500.9|5498.1|5500.9|5498.1|5500.7|5497.9|7
1610742150000|2021-01-15 20:22:30|5500.7|5497.9|5500.4|5497.6|5501.1|5498.3|5500.4|5497.6|1
1610742160000|2021-01-15 20:22:40|5500.9|5498.1|5500.1|5497.3|5500.9|5498.1|5499.1|5496.3|39
1610742170000|2021-01-15 20:22:50|||||||||2
1610742180000|2021-01-15 20:23:00|5499.9|5497.1|5498.9|5496.1|5500.1|5497.3|5498.9|5496.1|23
1610742190000|2021-01-15 20:23:10|5499.1|5496.3|5498.1|5495.3|5499.1|5496.3|5497.9|5495.1|46
1610742200000|2021-01-15 20:23:20|5498.4|5495.6|5498.4|5495.6|5498.4|5495.6|5498.4|5495.6|1
1610742210000|2021-01-15 20:23:30|5498.1|5495.3|5498.1|5495.3|5498.1|5495.3|5497.7|5494.9|17
1610742250000|2021-01-15 20:24:10|5498.4|5495.6|5498.4|5495.6|5498.4|5495.6|5498.4|5495.6|0
1610742270000|2021-01-15 20:24:30|5498.1|5495.3|5498.1|5495.3|5498.1|5495.3|5497.4|5494.6|71
1610742290000|2021-01-15 20:24:50|5498.7|5495.9|5498.9|5496.1|5498.9|5496.1|5498.7|5495.9|2
1610742300000|2021-01-15 20:25:00|||||||||1
1610742310000|2021-01-15 20:25:10|5498.4|5495.6|5498.4|5495.6|5498.7|5495.9|5498.4|5495.6|6
1610742320000|2021-01-15 20:25:20|5497.7|5494.9|5496.6|5493.8|5497.7|5494.9|5496.4|5493.6|17
1610742330000|2021-01-15 20:25:30|5496.9|5494.1|5497.1|5494.3|5497.1|5494.3|5496.9|5494.1|0
1610742340000|2021-01-15 20:25:40|5497.4|5494.6|5497.4|5494.6|5497.4|5494.6|5497.4|5494.6|0
1610742350000|2021-01-15 20:25:50|||||||||1
1610742360000|2021-01-15 20:26:00|5497.9|5495.1|5498.9|5496.1|5498.9|5496.1|5497.9|5495.1|30
1610742370000|2021-01-15 20:26:10|||||||||2
1610742380000|2021-01-15 20:26:20|5498.7|5495.9|5498.4|5495.6|5498.7|5495.9|5498.4|5495.6|25
1610742400000|2021-01-15 20:26:40|5498.1|5495.3|5498.1|5495.3|5498.1|5495.3|5498.1|5495.3|1
1610742430000|2021-01-15 20:27:10|5497.1|5494.3|5497.1|5494.3|5497.1|5494.3|5497.1|5494.3|4
1610742440000|2021-01-15 20:27:20|5497.4|5494.6|5497.1|5494.3|5497.4|5494.6|5497.1|5494.3|2
1610742460000|2021-01-15 20:27:40|5496.3|5493.5|5494.1|5491.3|5496.3|5493.5|5494.1|5491.3|54
1610742470000|2021-01-15 20:27:50|5494.4|5491.6|5494.1|5491.3|5494.4|5491.6|5493.7|5490.9|11
1610742480000|2021-01-15 20:28:00|5494.6|5491.8|5494.1|5491.3|5494.6|5491.8|5494.1|5491.3|21
1610742500000|2021-01-15 20:28:20|5493.7|5490.9|5493.4|5490.6|5493.7|5490.9|5493.4|5490.6|13
1610742510000|2021-01-15 20:28:30|5492.9|5490.1|5493.1|5490.3|5493.1|5490.3|5492.7|5489.9|335
1610742530000|2021-01-15 20:28:50|5493.4|5490.6|5493.9|5491.1|5493.9|5491.1|5493.4|5490.6|3
1610742540000|2021-01-15 20:29:00|5494.1|5491.3|5495.1|5492.3|5495.1|5492.3|5494.1|5491.3|21
1610742550000|2021-01-15 20:29:10|5494.9|5492.1|5494.1|5491.3|5494.9|5492.1|5494.1|5491.3|0
1610742560000|2021-01-15 20:29:20|5493.7|5490.9|5493.7|5490.9|5493.9|5491.1|5493.4|5490.6|349
1610742570000|2021-01-15 20:29:30|5493.9|5491.1|5493.9|5491.1|5493.9|5491.1|5493.7|5490.9|2
1610742590000|2021-01-15 20:29:50|5493.7|5490.9|5493.7|5490.9|5493.7|5490.9|5493.7|5490.9|0
1610742600000|2021-01-15 20:30:00|5494.1|5491.3|5493.7|5490.9|5494.1|5491.3|5493.7|5490.9|3
1610742620000|2021-01-15 20:30:20|5493.1|5490.3|5493.1|5490.3|5493.1|5490.3|5492.9|5490.1|6
1610742660000|2021-01-15 20:31:00|5492.7|5489.9|5492.9|5490.1|5492.9|5490.1|5492.7|5489.9|4
1610742670000|2021-01-15 20:31:10|5493.1|5490.3|5493.1|5490.3|5493.1|5490.3|5493.1|5490.3|0
1610742680000|2021-01-15 20:31:20|5492.7|5489.9|5492.4|5489.6|5492.7|5489.9|5492.4|5489.6|12
1610742690000|2021-01-15 20:31:30|5492.1|5489.3|5492.1|5489.3|5492.6|5489.8|5492.1|5489.3|20
1610742700000|2021-01-15 20:31:40|5491.4|5488.6|5491.4|5488.6|5491.4|5488.6|5491.4|5488.6|4
1610742710000|2021-01-15 20:31:50|5491.6|5488.8|5491.4|5488.6|5491.7|5488.9|5491.4|5488.6|36
1610742720000|2021-01-15 20:32:00|5491.6|5488.8|5492.1|5489.3|5492.1|5489.3|5491.6|5488.8|11
1610742730000|2021-01-15 20:32:10|5492.7|5489.9|5492.9|5490.1|5493.1|5490.3|5492.7|5489.9|2
1610742740000|2021-01-15 20:32:20|5492.7|5489.9|5492.7|5489.9|5493.1|5490.3|5492.4|5489.6|14
1610742750000|2021-01-15 20:32:30|5492.4|5489.6|5492.4|5489.6|5492.4|5489.6|5492.4|5489.6|0
1610742760000|2021-01-15 20:32:40|5492.1|5489.3|5492.1|5489.3|5492.1|5489.3|5492.1|5489.3|0
1610742770000|2021-01-15 20:32:50|5492.4|5489.6|5491.9|5489.1|5492.4|5489.6|5491.9|5489.1|8
1610742780000|2021-01-15 20:33:00|5491.7|5488.9|5492.1|5489.3|5492.7|5489.9|5491.1|5488.3|20
1610742790000|2021-01-15 20:33:10|5492.4|5489.6|5491.1|5488.3|5492.4|5489.6|5491.1|5488.3|9
1610742800000|2021-01-15 20:33:20|5490.9|5488.1|5490.9|5488.1|5490.9|5488.1|5490.9|5488.1|1
1610742810000|2021-01-15 20:33:30|5491.1|5488.3|5491.9|5489.1|5491.9|5489.1|5491.1|5488.3|3
1610742820000|2021-01-15 20:33:40|5492.1|5489.3|5492.4|5489.6|5492.4|5489.6|5492.1|5489.3|3
1610742830000|2021-01-15 20:33:50|5492.1|5489.3|5491.9|5489.1|5492.1|5489.3|5491.9|5489.1|3
1610742840000|2021-01-15 20:34:00|5492.1|5489.3|5492.1|5489.3|5492.1|5489.3|5491.9|5489.1|2
1610742850000|2021-01-15 20:34:10|5491.9|5489.1|5491.9|5489.1|5491.9|5489.1|5491.9|5489.1|1
1610742860000|2021-01-15 20:34:20|5492.1|5489.3|5492.7|5489.9|5492.9|5490.1|5492.1|5489.3|2
1610742870000|2021-01-15 20:34:30|5492.4|5489.6|5493.1|5490.3|5493.1|5490.3|5492.4|5489.6|1
1610742880000|2021-01-15 20:34:40|5493.4|5490.6|5492.9|5490.1|5493.4|5490.6|5492.9|5490.1|1
1610742890000|2021-01-15 20:34:50|5493.1|5490.3|5492.9|5490.1|5493.4|5490.6|5492.9|5490.1|3
1610742900000|2021-01-15 20:35:00|5492.7|5489.9|5492.4|5489.6|5492.7|5489.9|5492.2|5489.4|1
1610742910000|2021-01-15 20:35:10|5492.7|5489.9|5493.1|5490.3|5493.7|5490.9|5492.7|5489.9|9
1610742920000|2021-01-15 20:35:20|5492.7|5489.9|5492.9|5490.1|5493.1|5490.3|5492.7|5489.9|7
1610742930000|2021-01-15 20:35:30|5492.7|5489.9|5492.7|5489.9|5492.9|5490.1|5492.4|5489.6|3
1610742940000|2021-01-15 20:35:40|5492.4|5489.6|5492.7|5489.9|5492.9|5490.1|5491.9|5489.1|6
1610742970000|2021-01-15 20:36:10|5492.4|5489.6|5492.4|5489.6|5492.4|5489.6|5492.4|5489.6|9
1610742980000|2021-01-15 20:36:20|||||||||2
1610742990000|2021-01-15 20:36:30|5492.7|5489.9|5492.7|5489.9|5492.7|5489.9|5492.7|5489.9|4
1610743000000|2021-01-15 20:36:40|5492.1|5489.3|5492.7|5489.9|5493.1|5490.3|5492.1|5489.3|13
1610743010000|2021-01-15 20:36:50|5492.1|5489.3|5491.9|5489.1|5492.1|5489.3|5491.9|5489.1|5
1610743020000|2021-01-15 20:37:00|5491.7|5488.9|5492.1|5489.3|5492.1|5489.3|5491.7|5488.9|8
1610743030000|2021-01-15 20:37:10|5491.7|5488.9|5490.9|5488.1|5491.7|5488.9|5490.7|5487.9|5
1610743040000|2021-01-15 20:37:20|5491.1|5488.3|5491.7|5488.9|5492.1|5489.3|5491.1|5488.3|6
1610743050000|2021-01-15 20:37:30|5491.9|5489.1|5492.1|5489.3|5492.1|5489.3|5491.7|5488.9|2
1610743060000|2021-01-15 20:37:40|5492.5|5489.7|5492.5|5489.7|5492.5|5489.7|5492.5|5489.7|10
1610743070000|2021-01-15 20:37:50|5493.1|5490.3|5493.1|5490.3|5493.6|5490.8|5493.1|5490.3|18
1610743080000|2021-01-15 20:38:00|5493.5|5490.7|5493.1|5490.3|5494.1|5491.3|5493.1|5490.3|3
1610743090000|2021-01-15 20:38:10|5493.6|5490.8|5493.6|5490.8|5493.6|5490.8|5493.4|5490.6|3
1610743100000|2021-01-15 20:38:20|5494.1|5491.3|5495.1|5492.3|5495.1|5492.3|5493.1|5490.3|11
1610743110000|2021-01-15 20:38:30|||||||||4
1610743120000|2021-01-15 20:38:40|5495.7|5492.9|5495.1|5492.3|5495.7|5492.9|5495.1|5492.3|5
1610743130000|2021-01-15 20:38:50|5495.4|5492.6|5494.4|5491.6|5495.4|5492.6|5494.4|5491.6|9
1610743140000|2021-01-15 20:39:00|5494.1|5491.3|5494.1|5491.3|5494.1|5491.3|5493.4|5490.6|4
1610743160000|2021-01-15 20:39:20|5493.9|5491.1|5493.1|5490.3|5493.9|5491.1|5493.1|5490.3|44
1610743170000|2021-01-15 20:39:30|5493.4|5490.6|5493.1|5490.3|5493.9|5491.1|5493.1|5490.3|2
1610743180000|2021-01-15 20:39:40|||||||||3
1610743190000|2021-01-15 20:39:50|5494.1|5491.3|5493.1|5490.3|5494.1|5491.3|5493.1|5490.3|197
1610743200000|2021-01-15 20:40:00|5493.3|5490.5|5493.6|5490.8|5493.9|5491.1|5493.3|5490.5|30
1610743210000|2021-01-15 20:40:10|5493.9|5491.1|5494.1|5491.3|5494.1|5491.3|5493.6|5490.8|56
1610743220000|2021-01-15 20:40:20|5493.4|5490.6|5493.4|5490.6|5493.9|5491.1|5493.4|5490.6|2
1610743230000|2021-01-15 20:40:30|5493.1|5490.3|5493.1|5490.3|5493.1|5490.3|5493.1|5490.3|10
1610743240000|2021-01-15 20:40:40|5493.4|5490.6|5493.4|5490.6|5493.4|5490.6|5493.4|5490.6|1
1610743250000|2021-01-15 20:40:50|5493.6|5490.8|5493.6|5490.8|5493.7|5490.9|5493.4|5490.6|2
1610743260000|2021-01-15 20:41:00|5493.9|5491.1|5493.7|5490.9|5493.9|5491.1|5493.4|5490.6|3
1610743270000|2021-01-15 20:41:10|5493.1|5490.3|5493.1|5490.3|5493.1|5490.3|5493.1|5490.3|0
1610743290000|2021-01-15 20:41:30|5493.4|5490.6|5493.4|5490.6|5493.4|5490.6|5493.4|5490.6|0
1610743300000|2021-01-15 20:41:40|||||||||1
1610743320000|2021-01-15 20:42:00|5493.1|5490.3|5493.1|5490.3|5493.1|5490.3|5493.1|5490.3|0
1610743330000|2021-01-15 20:42:10|5493.7|5490.9|5494.1|5491.3|5494.1|5491.3|5493.7|5490.9|6
1610743340000|2021-01-15 20:42:20|5494.4|5491.6|5494.4|5491.6|5494.4|5491.6|5494.4|5491.6|1
1610743350000|2021-01-15 20:42:30|5494.1|5491.3|5493.9|5491.1|5494.1|5491.3|5493.9|5491.1|2
1610743360000|2021-01-15 20:42:40|5494.1|5491.3|5493.9|5491.1|5494.1|5491.3|5493.7|5490.9|3
1610743370000|2021-01-15 20:42:50|||||||||2
1610743380000|2021-01-15 20:43:00|5494.1|5491.3|5494.1|5491.3|5494.1|5491.3|5494.1|5491.3|3
1610743390000|2021-01-15 20:43:10|5493.7|5490.9|5493.4|5490.6|5493.9|5491.1|5493.4|5490.6|14
1610743400000|2021-01-15 20:43:20|5493.1|5490.3|5493.1|5490.3|5493.1|5490.3|5493.1|5490.3|27
1610743410000|2021-01-15 20:43:30|5493.4|5490.6|5493.4|5490.6|5493.4|5490.6|5493.4|5490.6|30
1610743420000|2021-01-15 20:43:40|5493.1|5490.3|5493.1|5490.3|5493.1|5490.3|5493.1|5490.3|40
1610743430000|2021-01-15 20:43:50|||||||||58
1610743440000|2021-01-15 20:44:00|||||||||28
1610743450000|2021-01-15 20:44:10|5493.7|5490.9|5493.1|5490.3|5493.9|5491.1|5493.1|5490.3|12
1610743470000|2021-01-15 20:44:30|||||||||16
1610743490000|2021-01-15 20:44:50|5490.9|5488.1|5489.1|5486.3|5490.9|5488.1|5487.9|5485.1|134
1610743500000|2021-01-15 20:45:00|5488.8|5486|5489.1|5486.3|5489.1|5486.3|5487.4|5484.6|29
1610743510000|2021-01-15 20:45:10|5488.9|5486.1|5489.6|5486.8|5489.6|5486.8|5488.4|5485.6|21
1610743520000|2021-01-15 20:45:20|5490.1|5487.3|5491.1|5488.3|5491.1|5488.3|5490.1|5487.3|5
1610743530000|2021-01-15 20:45:30|5491.3|5488.5|5493.7|5490.9|5494.1|5491.3|5491.3|5488.5|8
1610743540000|2021-01-15 20:45:40|5492.9|5490.1|5492.4|5489.6|5493.1|5490.3|5492.4|5489.6|1
1610743550000|2021-01-15 20:45:50|5491.7|5488.9|5491.4|5488.6|5491.9|5489.1|5491.4|5488.6|0
1610743570000|2021-01-15 20:46:10|5491.1|5488.3|5490.7|5487.9|5491.4|5488.6|5490.7|5487.9|3
1610743580000|2021-01-15 20:46:20|5490.4|5487.6|5490.9|5488.1|5491.4|5488.6|5490.4|5487.6|1
1610743590000|2021-01-15 20:46:30|5491.1|5488.3|5491.1|5488.3|5491.1|5488.3|5490.9|5488.1|0
1610743600000|2021-01-15 20:46:40|5491.4|5488.6|5491.4|5488.6|5491.4|5488.6|5491.4|5488.6|0
1610743610000|2021-01-15 20:46:50|5491.9|5489.1|5492.4|5489.6|5492.4|5489.6|5491.9|5489.1|2
1610743620000|2021-01-15 20:47:00|5492.1|5489.3|5490.4|5487.6|5493.1|5490.3|5490.4|5487.6|41
1610743630000|2021-01-15 20:47:10|5491.1|5488.3|5490.4|5487.6|5491.1|5488.3|5490.4|5487.6|9
1610743640000|2021-01-15 20:47:20|5490.7|5487.9|5490.9|5488.1|5490.9|5488.1|5490.7|5487.9|3
1610743650000|2021-01-15 20:47:30|5490.7|5487.9|5490.7|5487.9|5491.1|5488.3|5490.7|5487.9|3
1610743660000|2021-01-15 20:47:40|5490.9|5488.1|5490.7|5487.9|5491.4|5488.6|5490.7|5487.9|10
1610743670000|2021-01-15 20:47:50|5490.9|5488.1|5490.9|5488.1|5490.9|5488.1|5490.9|5488.1|1
1610743680000|2021-01-15 20:48:00|5490.7|5487.9|5490.9|5488.1|5491.4|5488.6|5490.7|5487.9|13
1610743700000|2021-01-15 20:48:20|5492.4|5489.6|5492.2|5489.4|5492.4|5489.6|5492.2|5489.4|7
1610743710000|2021-01-15 20:48:30|5491.9|5489.1|5490.7|5487.9|5491.9|5489.1|5490.1|5487.3|36
1610743720000|2021-01-15 20:48:40|5490.9|5488.1|5490.9|5488.1|5491.4|5488.6|5490.7|5487.9|533
1610743730000|2021-01-15 20:48:50|5490.7|5487.9|5489.9|5487.1|5490.9|5488.1|5489.9|5487.1|66
1610743740000|2021-01-15 20:49:00|5490.4|5487.6|5489.2|5486.4|5490.7|5487.9|5488.9|5486.1|330
1610743750000|2021-01-15 20:49:10|5490.1|5487.3|5489.7|5486.9|5490.4|5487.6|5489.7|5486.9|16
1610743760000|2021-01-15 20:49:20|5489.9|5487.1|5489.1|5486.3|5489.9|5487.1|5488.9|5486.1|4
1610743770000|2021-01-15 20:49:30|5488.9|5486.1|5488.4|5485.6|5488.9|5486.1|5488.4|5485.6|3
1610743780000|2021-01-15 20:49:40|5488.7|5485.9|5488.4|5485.6|5488.7|5485.9|5488.4|5485.6|4
1610743790000|2021-01-15 20:49:50|||||||||2
1610743800000|2021-01-15 20:50:00|5489.3|5486.5|5489.7|5486.9|5490.2|5487.4|5489.3|5486.5|10
1610743810000|2021-01-15 20:50:10|5489.9|5487.1|5489.9|5487.1|5489.9|5487.1|5489.7|5486.9|1
1610743820000|2021-01-15 20:50:20|5490.4|5487.6|5489.9|5487.1|5490.4|5487.6|5489.9|5487.1|0
1610743830000|2021-01-15 20:50:30|5489.7|5486.9|5490.1|5487.3|5490.1|5487.3|5489.7|5486.9|14
1610743840000|2021-01-15 20:50:40|5490.4|5487.6|5490.1|5487.3|5490.4|5487.6|5490.1|5487.3|51
1610743860000|2021-01-15 20:51:00|5490.4|5487.6|5491.4|5488.6|5491.4|5488.6|5490.4|5487.6|16
1610743870000|2021-01-15 20:51:10|5491.7|5488.9|5492.4|5489.6|5492.7|5489.9|5491.7|5488.9|4
1610743880000|2021-01-15 20:51:20|5492.2|5489.4|5492.1|5489.3|5492.2|5489.4|5492.1|5489.3|0
1610743890000|2021-01-15 20:51:30|5491.9|5489.1|5492.4|5489.6|5493.1|5490.3|5491.9|5489.1|132
1610743900000|2021-01-15 20:51:40|5492.1|5489.3|5491.9|5489.1|5492.1|5489.3|5491.9|5489.1|2
1610743910000|2021-01-15 20:51:50|5492.1|5489.3|5492.4|5489.6|5492.4|5489.6|5492.1|5489.3|23
1610743930000|2021-01-15 20:52:10|5492.7|5489.9|5492.7|5489.9|5493.1|5490.3|5492.7|5489.9|11
1610743940000|2021-01-15 20:52:20|5492.9|5490.1|5493.1|5490.3|5493.1|5490.3|5492.7|5489.9|0
1610743950000|2021-01-15 20:52:30|5493.4|5490.6|5492.9|5490.1|5493.4|5490.6|5492.9|5490.1|2
1610743960000|2021-01-15 20:52:40|5492.7|5489.9|5493.1|5490.3|5493.1|5490.3|5492.4|5489.6|3
1610743970000|2021-01-15 20:52:50|5492.9|5490.1|5493.1|5490.3|5493.1|5490.3|5492.9|5490.1|0
1610743980000|2021-01-15 20:53:00|5493.4|5490.6|5494.7|5491.9|5494.7|5491.9|5493.4|5490.6|12
1610743990000|2021-01-15 20:53:10|5494.4|5491.6|5494.4|5491.6|5494.4|5491.6|5494.4|5491.6|0
1610744020000|2021-01-15 20:53:40|5493.4|5490.6|5494.2|5491.4|5494.2|5491.4|5493.4|5490.6|384
1610744030000|2021-01-15 20:53:50|5494.4|5491.6|5495.1|5492.3|5495.4|5492.6|5494.4|5491.6|3
1610744040000|2021-01-15 20:54:00|5495.4|5492.6|5495.9|5493.1|5496.1|5493.3|5495.4|5492.6|8
1610744050000|2021-01-15 20:54:10|5496.1|5493.3|5495.9|5493.1|5496.1|5493.3|5495.7|5492.9|1
1610744060000|2021-01-15 20:54:20|5496.1|5493.3|5496|5493.2|5496.4|5493.6|5496|5493.2|3
1610744070000|2021-01-15 20:54:30|5495.7|5492.9|5495.7|5492.9|5495.7|5492.9|5495.7|5492.9|0
1610744080000|2021-01-15 20:54:40|5495.2|5492.4|5493.7|5490.9|5495.4|5492.6|5493.7|5490.9|13
1610744090000|2021-01-15 20:54:50|5494.1|5491.3|5496|5493.2|5496.4|5493.6|5494.1|5491.3|48
1610744100000|2021-01-15 20:55:00|5495.7|5492.9|5495.7|5492.9|5496.9|5494.1|5495.7|5492.9|33
1610744110000|2021-01-15 20:55:10|5495.9|5493.1|5495.2|5492.4|5495.9|5493.1|5495.2|5492.4|9
1610744120000|2021-01-15 20:55:20|5495.4|5492.6|5495.4|5492.6|5495.4|5492.6|5495.4|5492.6|0
1610744130000|2021-01-15 20:55:30|5495.7|5492.9|5495.7|5492.9|5495.7|5492.9|5495.4|5492.6|7
1610744150000|2021-01-15 20:55:50|5495.4|5492.6|5496.1|5493.3|5496.1|5493.3|5495.4|5492.6|5
1610744160000|2021-01-15 20:56:00|5496.7|5493.9|5496.7|5493.9|5496.7|5493.9|5496.7|5493.9|0
1610744170000|2021-01-15 20:56:10|5496.5|5493.7|5496.7|5493.9|5496.7|5493.9|5495.9|5493.1|1
1610744180000|2021-01-15 20:56:20|5496.2|5493.4|5495.7|5492.9|5496.4|5493.6|5495.7|5492.9|1
1610744190000|2021-01-15 20:56:30|5495.9|5493.1|5495.9|5493.1|5495.9|5493.1|5495.9|5493.1|1
1610744210000|2021-01-15 20:56:50|5495.7|5492.9|5495.9|5493.1|5495.9|5493.1|5495.7|5492.9|0
1610744220000|2021-01-15 20:57:00|5495.7|5492.9|5495.7|5492.9|5495.9|5493.1|5495.7|5492.9|0
1610744230000|2021-01-15 20:57:10|5495.4|5492.6|5495.4|5492.6|5495.4|5492.6|5495.4|5492.6|7
1610744250000|2021-01-15 20:57:30|5495.1|5492.3|5495.1|5492.3|5495.1|5492.3|5495.1|5492.3|0
1610744260000|2021-01-15 20:57:40|5495.4|5492.6|5495.4|5492.6|5495.4|5492.6|5495.4|5492.6|6
1610744270000|2021-01-15 20:57:50|5495.1|5492.3|5495.4|5492.6|5495.4|5492.6|5493.9|5491.1|53
1610744280000|2021-01-15 20:58:00|5495.1|5492.3|5493.9|5491.1|5495.1|5492.3|5493.7|5490.9|21
1610744290000|2021-01-15 20:58:10|5493.3|5490.5|5494.1|5491.3|5494.1|5491.3|5492.9|5490.1|53
1610744300000|2021-01-15 20:58:20|5494.4|5491.6|5495.4|5492.6|5495.6|5492.8|5494.4|5491.6|11
1610744310000|2021-01-15 20:58:30|5494.9|5492.1|5495.1|5492.3|5495.1|5492.3|5494.6|5491.8|2
1610744320000|2021-01-15 20:58:40|5494.7|5491.9|5494.7|5491.9|5494.7|5491.9|5494.4|5491.6|0
1610744330000|2021-01-15 20:58:50|5494.6|5491.8|5496.1|5493.3|5496.1|5493.3|5494.6|5491.8|5
1610744340000|2021-01-15 20:59:00|5495.9|5493.1|5496.9|5494.1|5497.7|5494.9|5495.9|5493.1|10
1610744350000|2021-01-15 20:59:10|5497.1|5494.3|5498.1|5495.3|5498.1|5495.3|5497.1|5494.3|5
1610744370000|2021-01-15 20:59:30|5498.7|5495.9|5499.1|5496.3|5499.1|5496.3|5498.7|5495.9|2
1610744380000|2021-01-15 20:59:40|5499.4|5496.6|5498.8|5496|5499.4|5496.6|5498.6|5495.8|10
1610744390000|2021-01-15 20:59:50|5499.7|5496.9|5499.6|5496.8|5500.1|5497.3|5499.4|5496.6|6
1610744400000|2021-01-15 21:00:00|5499.4|5496.6|5497.1|5494.3|5499.9|5497.1|5496.9|5494.1|9
1610744410000|2021-01-15 21:00:10|5496.9|5494.1|5497.1|5494.3|5497.1|5494.3|5496.6|5493.8|3
1610744420000|2021-01-15 21:00:20|5496.7|5493.9|5496.4|5493.6|5496.9|5494.1|5496.4|5493.6|1
1610744430000|2021-01-15 21:00:30|5496.6|5493.8|5496.4|5493.6|5496.6|5493.8|5496.4|5493.6|0
1610744440000|2021-01-15 21:00:40|5496.6|5493.8|5495.9|5493.1|5497.1|5494.3|5495.7|5492.9|7
1610744450000|2021-01-15 21:00:50|5495.7|5492.9|5494.1|5491.3|5496.1|5493.3|5494.1|5491.3|5
1610744460000|2021-01-15 21:01:00|5494.4|5491.6|5497.4|5494.6|5497.4|5494.6|5493.7|5490.9|33
1610744470000|2021-01-15 21:01:10|5497.7|5494.9|5498.1|5495.3|5498.1|5495.3|5497.6|5494.8|1
1610744480000|2021-01-15 21:01:20|5497.7|5494.9|5497.9|5495.1|5498.1|5495.3|5497.7|5494.9|1
1610744490000|2021-01-15 21:01:30|5497.6|5494.8|5497.9|5495.1|5497.9|5495.1|5497.4|5494.6|4
1610744500000|2021-01-15 21:01:40|5497.4|5494.6|5496.9|5494.1|5497.9|5495.1|5496.9|5494.1|7
1610744510000|2021-01-15 21:01:50|||||||||1
1610744520000|2021-01-15 21:02:00|5497.1|5494.3|5497.1|5494.3|5497.1|5494.3|5497.1|5494.3|2
1610744530000|2021-01-15 21:02:10|5497.4|5494.6|5497.6|5494.8|5497.6|5494.8|5497.4|5494.6|3
1610744540000|2021-01-15 21:02:20|5497.4|5494.6|5497.4|5494.6|5497.6|5494.8|5497.4|5494.6|0
1610744550000|2021-01-15 21:02:30|5497.1|5494.3|5497.1|5494.3|5497.1|5494.3|5497.1|5494.3|2
1610744560000|2021-01-15 21:02:40|5496.9|5494.1|5496.9|5494.1|5496.9|5494.1|5496.9|5494.1|1
1610744570000|2021-01-15 21:02:50|5497.1|5494.3|5497.1|5494.3|5497.1|5494.3|5497.1|5494.3|0
1610744580000|2021-01-15 21:03:00|5498.1|5495.3|5497.9|5495.1|5498.1|5495.3|5497.9|5495.1|2
1610744590000|2021-01-15 21:03:10|5497.6|5494.8|5497.6|5494.8|5497.6|5494.8|5497.4|5494.6|1
1610744600000|2021-01-15 21:03:20|5498.1|5495.3|5497.9|5495.1|5498.1|5495.3|5497.9|5495.1|0
1610744610000|2021-01-15 21:03:30|5498.1|5495.3|5497.6|5494.8|5498.1|5495.3|5497.6|5494.8|6
1610744620000|2021-01-15 21:03:40|5498.1|5495.3|5498.1|5495.3|5498.1|5495.3|5498.1|5495.3|1
1610744630000|2021-01-15 21:03:50|5497.6|5494.8|5496.9|5494.1|5497.6|5494.8|5496.9|5494.1|4
1610744640000|2021-01-15 21:04:00|5496.6|5493.8|5496.9|5494.1|5496.9|5494.1|5496.6|5493.8|1
1610744650000|2021-01-15 21:04:10|5496.6|5493.8|5496.6|5493.8|5496.6|5493.8|5496.6|5493.8|0
1610744660000|2021-01-15 21:04:20|5496.4|5493.6|5496.1|5493.3|5496.4|5493.6|5496.1|5493.3|0
1610744670000|2021-01-15 21:04:30|5495.9|5493.1|5496.1|5493.3|5496.1|5493.3|5495.9|5493.1|4
1610744680000|2021-01-15 21:04:40|5495.9|5493.1|5496.1|5493.3|5496.1|5493.3|5495.9|5493.1|1
1610744690000|2021-01-15 21:04:50|5495.9|5493.1|5495.9|5493.1|5496.1|5493.3|5495.9|5493.1|0
1610744700000|2021-01-15 21:05:00|5495.7|5492.9|5494.7|5491.9|5495.7|5492.9|5494.7|5491.9|1
1610744710000|2021-01-15 21:05:10|5495.4|5492.6|5495.2|5492.4|5495.4|5492.6|5495.2|5492.4|2
1610744720000|2021-01-15 21:05:20|5494.7|5491.9|5494.9|5492.1|5494.9|5492.1|5494.7|5491.9|3
1610744730000|2021-01-15 21:05:30|5494.7|5491.9|5494.7|5491.9|5494.7|5491.9|5494.7|5491.9|0
1610744740000|2021-01-15 21:05:40|5493.9|5491.1|5493.9|5491.1|5494.1|5491.3|5493.9|5491.1|1
1610744750000|2021-01-15 21:05:50|5494.1|5491.3|5494.1|5491.3|5494.1|5491.3|5494.1|5491.3|0
1610744770000|2021-01-15 21:06:10|5494.7|5491.9|5494.7|5491.9|5494.7|5491.9|5494.7|5491.9|0
1610744800000|2021-01-15 21:06:40|5494.4|5491.6|5494.4|5491.6|5494.4|5491.6|5494.4|5491.6|1
1610744810000|2021-01-15 21:06:50|5494.7|5491.9|5494.4|5491.6|5494.7|5491.9|5494.4|5491.6|2
1610744830000|2021-01-15 21:07:10|5494.7|5491.9|5494.7|5491.9|5494.7|5491.9|5494.7|5491.9|0
1610744850000|2021-01-15 21:07:30|5495.4|5492.6|5495.4|5492.6|5495.4|5492.6|5495.4|5492.6|2
1610744860000|2021-01-15 21:07:40|5495.2|5492.4|5495.4|5492.6|5495.4|5492.6|5495.2|5492.4|0
1610744900000|2021-01-15 21:08:20|5495.1|5492.3|5494.4|5491.6|5495.1|5492.3|5493.9|5491.1|6
1610744920000|2021-01-15 21:08:40|||||||||1
1610744930000|2021-01-15 21:08:50|5494.2|5491.4|5494.4|5491.6|5494.4|5491.6|5494.2|5491.4|2
1610744940000|2021-01-15 21:09:00|5494.2|5491.4|5494.4|5491.6|5494.4|5491.6|5494.2|5491.4|1
1610744950000|2021-01-15 21:09:10|5494.2|5491.4|5493.9|5491.1|5494.2|5491.4|5493.9|5491.1|0
1610744970000|2021-01-15 21:09:30|5494.1|5491.3|5494.4|5491.6|5494.4|5491.6|5494.1|5491.3|0
1610744980000|2021-01-15 21:09:40|||||||||1
1610744990000|2021-01-15 21:09:50|5493.9|5491.1|5493.9|5491.1|5494.1|5491.3|5493.9|5491.1|0
1610745000000|2021-01-15 21:10:00|5494.1|5491.3|5494.7|5491.9|5494.7|5491.9|5494.1|5491.3|2
1610745010000|2021-01-15 21:10:10|5494.4|5491.6|5494.4|5491.6|5494.4|5491.6|5494.4|5491.6|0
1610745020000|2021-01-15 21:10:20|||||||||1
1610745030000|2021-01-15 21:10:30|||||||||1
1610745040000|2021-01-15 21:10:40|5494.7|5491.9|5494.7|5491.9|5494.7|5491.9|5494.7|5491.9|1
1610745050000|2021-01-15 21:10:50|5494.4|5491.6|5493.7|5490.9|5494.7|5491.9|5493.7|5490.9|7
1610745060000|2021-01-15 21:11:00|5493.4|5490.6|5493.4|5490.6|5493.4|5490.6|5493.4|5490.6|1
1610745070000|2021-01-15 21:11:10|5493.7|5490.9|5493.7|5490.9|5493.7|5490.9|5493.7|5490.9|1
1610745080000|2021-01-15 21:11:20|5493.4|5490.6|5493.4|5490.6|5493.4|5490.6|5493.4|5490.6|4
1610745090000|2021-01-15 21:11:30|||||||||1
1610745110000|2021-01-15 21:11:50|||||||||1
1610745140000|2021-01-15 21:12:20|||||||||31
1610745150000|2021-01-15 21:12:30|5493.7|5490.9|5493.4|5490.6|5493.7|5490.9|5493.4|5490.6|5
1610745160000|2021-01-15 21:12:40|||||||||1
1610745180000|2021-01-15 21:13:00|5493.8|5491|5493.4|5490.6|5494.1|5491.3|5493.4|5490.6|40
1610745210000|2021-01-15 21:13:30|5493.7|5490.9|5493.7|5490.9|5493.7|5490.9|5493.7|5490.9|7
1610745220000|2021-01-15 21:13:40|5494.1|5491.3|5494.1|5491.3|5494.1|5491.3|5494.1|5491.3|9
1610745230000|2021-01-15 21:13:50|||||||||1
1610745240000|2021-01-15 21:14:00|5493.3|5490.5|5492.4|5489.6|5493.3|5490.5|5492.4|5489.6|15
1610745270000|2021-01-15 21:14:30|5492.9|5490.1|5492.7|5489.9|5492.9|5490.1|5492.7|5489.9|6
1610745280000|2021-01-15 21:14:40|5492.9|5490.1|5492.6|5489.8|5492.9|5490.1|5492.4|5489.6|0
1610745290000|2021-01-15 21:14:50|5492.7|5489.9|5492.7|5489.9|5493.1|5490.3|5492.7|5489.9|15
1610745300000|2021-01-15 21:15:00|||||||||6
1610745340000|2021-01-15 21:15:40|5492.4|5489.6|5492.4|5489.6|5492.4|5489.6|5492.4|5489.6|1
1610745350000|2021-01-15 21:15:50|5491.9|5489.1|5492.1|5489.3|5492.1|5489.3|5491.9|5489.1|1
1610745360000|2021-01-15 21:16:00|5491.9|5489.1|5491.9|5489.1|5491.9|5489.1|5491.9|5489.1|1
1610745380000|2021-01-15 21:16:20|||||||||1
1610745390000|2021-01-15 21:16:30|5492.1|5489.3|5491.9|5489.1|5492.1|5489.3|5491.9|5489.1|3
1610745400000|2021-01-15 21:16:40|5492.1|5489.3|5491.9|5489.1|5492.1|5489.3|5491.9|5489.1|0
1610745410000|2021-01-15 21:16:50|5492.1|5489.3|5492.1|5489.3|5492.1|5489.3|5492.1|5489.3|1
1610745420000|2021-01-15 21:17:00|5492.4|5489.6|5493.4|5490.6|5493.4|5490.6|5492.2|5489.4|77
1610745430000|2021-01-15 21:17:10|5493.9|5491.1|5493.4|5490.6|5493.9|5491.1|5493.4|5490.6|22
1610745450000|2021-01-15 21:17:30|5493.7|5490.9|5493.7|5490.9|5494.1|5491.3|5493.7|5490.9|0
1610745460000|2021-01-15 21:17:40|5494.1|5491.3|5494.7|5491.9|5494.7|5491.9|5494.1|5491.3|3
1610745470000|2021-01-15 21:17:50|5495.1|5492.3|5494.7|5491.9|5495.7|5492.9|5494.7|5491.9|9
1610745480000|2021-01-15 21:18:00|||||||||4
1610745490000|2021-01-15 21:18:10|||||||||2
1610745500000|2021-01-15 21:18:20|5494.4|5491.6|5494.1|5491.3|5494.4|5491.6|5494.1|5491.3|6
1610745530000|2021-01-15 21:18:50|5494.7|5491.9|5494.7|5491.9|5494.7|5491.9|5494.7|5491.9|3
1610745540000|2021-01-15 21:19:00|5494.1|5491.3|5494.1|5491.3|5494.1|5491.3|5493.9|5491.1|1
1610745550000|2021-01-15 21:19:10|5494.7|5491.9|5493.7|5490.9|5494.7|5491.9|5493.7|5490.9|7
1610745560000|2021-01-15 21:19:20|5494.7|5491.9|5495.1|5492.3|5495.1|5492.3|5494.7|5491.9|23
1610745570000|2021-01-15 21:19:30|5494.7|5491.9|5494.7|5491.9|5494.7|5491.9|5494.7|5491.9|1
1610745590000|2021-01-15 21:19:50|5494.4|5491.6|5494.4|5491.6|5494.4|5491.6|5494.4|5491.6|1
1610745600000|2021-01-15 21:20:00|5494.7|5491.9|5494.7|5491.9|5494.7|5491.9|5494.7|5491.9|0
1610745650000|2021-01-15 21:20:50|||||||||1
1610745680000|2021-01-15 21:21:20|5494.4|5491.6|5494.7|5491.9|5494.7|5491.9|5494.2|5491.4|1
1610745710000|2021-01-15 21:21:50|||||||||1
1610745740000|2021-01-15 21:22:20|||||||||2
1610745770000|2021-01-15 21:22:50|5494.4|5491.6|5494.4|5491.6|5494.4|5491.6|5494.4|5491.6|1
1610745790000|2021-01-15 21:23:10|5494.7|5491.9|5494.7|5491.9|5494.7|5491.9|5494.7|5491.9|0
1610745800000|2021-01-15 21:23:20|5493.7|5490.9|5493.7|5490.9|5493.7|5490.9|5493.7|5490.9|5
1610745820000|2021-01-15 21:23:40|||||||||1
1610745830000|2021-01-15 21:23:50|||||||||1
1610745880000|2021-01-15 21:24:40|||||||||1
1610745890000|2021-01-15 21:24:50|||||||||1
1610745900000|2021-01-15 21:25:00|||||||||3
1610745940000|2021-01-15 21:25:40|||||||||1
1610745960000|2021-01-15 21:26:00|5493.4|5490.6|5493.4|5490.6|5493.4|5490.6|5493.4|5490.6|0
1610745970000|2021-01-15 21:26:10|5493.7|5490.9|5493.4|5490.6|5493.7|5490.9|5493.2|5490.4|29
1610745980000|2021-01-15 21:26:20|5494.3|5491.5|5494.7|5491.9|5494.7|5491.9|5494.3|5491.5|2
1610745990000|2021-01-15 21:26:30|5494.4|5491.6|5494.4|5491.6|5494.4|5491.6|5494.4|5491.6|0
1610746000000|2021-01-15 21:26:40|5494.2|5491.4|5494.2|5491.4|5494.2|5491.4|5494.2|5491.4|2
1610746010000|2021-01-15 21:26:50|5493.7|5490.9|5493.7|5490.9|5493.9|5491.1|5493.7|5490.9|1
1610746030000|2021-01-15 21:27:10|5493.1|5490.3|5493.1|5490.3|5493.1|5490.3|5493.1|5490.3|0
1610746040000|2021-01-15 21:27:20|5492.9|5490.1|5493.4|5490.6|5493.4|5490.6|5492.9|5490.1|0
1610746050000|2021-01-15 21:27:30|5493.2|5490.4|5493.1|5490.3|5493.4|5490.6|5492.9|5490.1|0
1610746070000|2021-01-15 21:27:50|5492.9|5490.1|5492.9|5490.1|5492.9|5490.1|5492.9|5490.1|2
1610746100000|2021-01-15 21:28:20|5493.1|5490.3|5492.9|5490.1|5493.1|5490.3|5492.9|5490.1|0
1610746110000|2021-01-15 21:28:30|5492.6|5489.8|5492.1|5489.3|5492.6|5489.8|5492.1|5489.3|1
1610746120000|2021-01-15 21:28:40|5491.9|5489.1|5492.4|5489.6|5492.4|5489.6|5491.9|5489.1|3
1610746130000|2021-01-15 21:28:50|5491.9|5489.1|5492.1|5489.3|5492.1|5489.3|5491.9|5489.1|0
1610746140000|2021-01-15 21:29:00|5491.9|5489.1|5491.9|5489.1|5491.9|5489.1|5491.9|5489.1|20
1610746150000|2021-01-15 21:29:10|5491.7|5488.9|5491.4|5488.6|5491.7|5488.9|5491.4|5488.6|0
1610746160000|2021-01-15 21:29:20|5491.1|5488.3|5491.1|5488.3|5491.1|5488.3|5491.1|5488.3|1
1610746170000|2021-01-15 21:29:30|5491.4|5488.6|5491.1|5488.3|5491.4|5488.6|5491.1|5488.3|3
1610746180000|2021-01-15 21:29:40|5491.4|5488.6|5491.4|5488.6|5491.4|5488.6|5491.4|5488.6|0
1610746200000|2021-01-15 21:30:00|||||||||5
1610746210000|2021-01-15 21:30:10|5491.1|5488.3|5491.1|5488.3|5491.1|5488.3|5491.1|5488.3|0
1610746220000|2021-01-15 21:30:20|5490.7|5487.9|5490.7|5487.9|5490.7|5487.9|5490.7|5487.9|5
1610746230000|2021-01-15 21:30:30|5491|5488.2|5491.4|5488.6|5491.4|5488.6|5491|5488.2|2
1610746240000|2021-01-15 21:30:40|5490.9|5488.1|5490.9|5488.1|5490.9|5488.1|5490.9|5488.1|1
1610746260000|2021-01-15 21:31:00|5490.7|5487.9|5490.7|5487.9|5490.7|5487.9|5490.7|5487.9|0
1610746270000|2021-01-15 21:31:10|5490.4|5487.6|5490.4|5487.6|5490.4|5487.6|5490.4|5487.6|0
1610746310000|2021-01-15 21:31:50|5490.7|5487.9|5490.7|5487.9|5490.7|5487.9|5490.7|5487.9|1
1610746330000|2021-01-15 21:32:10|5490.4|5487.6|5490.4|5487.6|5490.4|5487.6|5490.4|5487.6|0
1610746360000|2021-01-15 21:32:40|5491.4|5488.6|5491.4|5488.6|5491.4|5488.6|5491.4|5488.6|4
1610746370000|2021-01-15 21:32:50|5490.9|5488.1|5491.4|5488.6|5491.4|5488.6|5490.9|5488.1|0
1610746390000|2021-01-15 21:33:10|||||||||1
1610746410000|2021-01-15 21:33:30|||||||||1
1610746420000|2021-01-15 21:33:40|5491.2|5488.4|5490.9|5488.1|5491.2|5488.4|5490.9|5488.1|1
1610746440000|2021-01-15 21:34:00|5491.1|5488.3|5491.4|5488.6|5491.4|5488.6|5491.1|5488.3|0
1610746450000|2021-01-15 21:34:10|5491.1|5488.3|5490.9|5488.1|5491.1|5488.3|5490.9|5488.1|0
1610746460000|2021-01-15 21:34:20|5490.7|5487.9|5490.7|5487.9|5490.7|5487.9|5490.7|5487.9|0
1610746470000|2021-01-15 21:34:30|5490.9|5488.1|5490.7|5487.9|5490.9|5488.1|5490.7|5487.9|2
1610746490000|2021-01-15 21:34:50|5490.4|5487.6|5490.4|5487.6|5490.4|5487.6|5490.4|5487.6|4
1610746500000|2021-01-15 21:35:00|5490.9|5488.1|5490.7|5487.9|5490.9|5488.1|5490.7|5487.9|2
1610746510000|2021-01-15 21:35:10|5491.1|5488.3|5490.4|5487.6|5491.1|5488.3|5490.4|5487.6|17
1610746560000|2021-01-15 21:36:00|||||||||2
1610746600000|2021-01-15 21:36:40|||||||||138
1610746610000|2021-01-15 21:36:50|||||||||20
1610746630000|2021-01-15 21:37:10|5489.4|5486.6|5488.4|5485.6|5489.4|5486.6|5488.4|5485.6|4
1610746640000|2021-01-15 21:37:20|5489|5486.2|5490.1|5487.3|5490.1|5487.3|5489|5486.2|13
1610746650000|2021-01-15 21:37:30|||||||||1
1610746660000|2021-01-15 21:37:40|5490.4|5487.6|5490.4|5487.6|5490.4|5487.6|5490.4|5487.6|10
1610746670000|2021-01-15 21:37:50|5490.6|5487.8|5490.4|5487.6|5490.6|5487.8|5490.4|5487.6|1
1610746680000|2021-01-15 21:38:00|5490.6|5487.8|5490.6|5487.8|5491.2|5488.4|5490.4|5487.6|3
1610746690000|2021-01-15 21:38:10|5490.4|5487.6|5490.6|5487.8|5490.6|5487.8|5490.4|5487.6|1
1610746700000|2021-01-15 21:38:20|5491.1|5488.3|5490.9|5488.1|5491.1|5488.3|5490.7|5487.9|1
1610746710000|2021-01-15 21:38:30|||||||||5
1610746730000|2021-01-15 21:38:50|5491.4|5488.6|5491.4|5488.6|5491.4|5488.6|5491.4|5488.6|0
1610746740000|2021-01-15 21:39:00|5491.1|5488.3|5490.7|5487.9|5491.1|5488.3|5490.7|5487.9|1
1610746750000|2021-01-15 21:39:10|5490.4|5487.6|5490.4|5487.6|5490.4|5487.6|5490.4|5487.6|0
1610746780000|2021-01-15 21:39:40|5490.1|5487.3|5489.4|5486.6|5490.1|5487.3|5489.4|5486.6|2
1610746790000|2021-01-15 21:39:50|5489.2|5486.4|5489.7|5486.9|5489.7|5486.9|5489.2|5486.4|2
1610746800000|2021-01-15 21:40:00|5489.2|5486.4|5489.9|5487.1|5489.9|5487.1|5489.2|5486.4|15
1610746820000|2021-01-15 21:40:20|5489.5|5486.7|5489.2|5486.4|5489.5|5486.7|5489.2|5486.4|0
1610746830000|2021-01-15 21:40:30|5488.9|5486.1|5489.4|5486.6|5489.4|5486.6|5488.7|5485.9|1
1610746840000|2021-01-15 21:40:40|5489.7|5486.9|5489.7|5486.9|5489.7|5486.9|5489.7|5486.9|1
1610746850000|2021-01-15 21:40:50|5489.9|5487.1|5489.9|5487.1|5489.9|5487.1|5489.9|5487.1|0
1610746900000|2021-01-15 21:41:40|||||||||1
1610746930000|2021-01-15 21:42:10|5489.6|5486.8|5489.6|5486.8|5489.6|5486.8|5489.6|5486.8|0
1610746950000|2021-01-15 21:42:30|5489.9|5487.1|5489.9|5487.1|5489.9|5487.1|5489.9|5487.1|0
1610746970000|2021-01-15 21:42:50|||||||||1
1610746990000|2021-01-15 21:43:10|||||||||1
1610747010000|2021-01-15 21:43:30|5490.7|5487.9|5490.7|5487.9|5490.7|5487.9|5490.7|5487.9|4
1610747020000|2021-01-15 21:43:40|5490.4|5487.6|5490.4|5487.6|5490.4|5487.6|5490.4|5487.6|1
1610747040000|2021-01-15 21:44:00|5490.9|5488.1|5490.4|5487.6|5490.9|5488.1|5490.4|5487.6|1
1610747050000|2021-01-15 21:44:10|||||||||1
1610747080000|2021-01-15 21:44:40|5490.6|5487.8|5490.6|5487.8|5490.6|5487.8|5490.6|5487.8|1
1610747090000|2021-01-15 21:44:50|5490.7|5487.9|5490.4|5487.6|5490.7|5487.9|5490.2|5487.4|11
1610747100000|2021-01-15 21:45:00|5490.7|5487.9|5489.9|5487.1|5490.7|5487.9|5489.2|5486.4|13
1610747140000|2021-01-15 21:45:40|5490.2|5487.4|5490.2|5487.4|5490.2|5487.4|5490.2|5487.4|0
1610747180000|2021-01-15 21:46:20|5489.7|5486.9|5489.9|5487.1|5489.9|5487.1|5489.7|5486.9|0
1610747190000|2021-01-15 21:46:30|5490.4|5487.6|5490.4|5487.6|5490.4|5487.6|5490.4|5487.6|0
1610747210000|2021-01-15 21:46:50|5490.6|5487.8|5491.1|5488.3|5491.1|5488.3|5490.6|5487.8|0
1610747220000|2021-01-15 21:47:00|5491.4|5488.6|5491.2|5488.4|5491.4|5488.6|5491.2|5488.4|6
1610747230000|2021-01-15 21:47:10|5490.7|5487.9|5491.2|5488.4|5491.2|5488.4|5490.7|5487.9|132
1610747240000|2021-01-15 21:47:20|5491.4|5488.6|5491.4|5488.6|5491.4|5488.6|5491.4|5488.6|1
1610747250000|2021-01-15 21:47:30|||||||||14
1610747260000|2021-01-15 21:47:40|||||||||15
1610747270000|2021-01-15 21:47:50|5491.9|5489.1|5492.2|5489.4|5492.2|5489.4|5491.9|5489.1|4
1610747280000|2021-01-15 21:48:00|5492.4|5489.6|5492.4|5489.6|5492.4|5489.6|5492.2|5489.4|5
1610747300000|2021-01-15 21:48:20|5492.7|5489.9|5492.7|5489.9|5492.7|5489.9|5492.7|5489.9|7
1610747320000|2021-01-15 21:48:40|5493.4|5490.6|5493.4|5490.6|5493.4|5490.6|5493.2|5490.4|3
1610747330000|2021-01-15 21:48:50|5493.2|5490.4|5493.2|5490.4|5493.2|5490.4|5493.2|5490.4|11
1610747340000|2021-01-15 21:49:00|5492.9|5490.1|5490.7|5487.9|5492.9|5490.1|5490.7|5487.9|22
1610747350000|2021-01-15 21:49:10|5490.5|5487.7|5483.4|5480.6|5490.5|5487.7|5483.4|5480.6|54
1610747360000|2021-01-15 21:49:20|5483.1|5480.3|5483.1|5480.3|5483.1|5480.3|5483.1|5480.3|107
1610747370000|2021-01-15 21:49:30|||||||||77
1610747380000|2021-01-15 21:49:40|5483.5|5480.7|5484.1|5481.3|5484.1|5481.3|5483.5|5480.7|132
1610747390000|2021-01-15 21:49:50|5484.4|5481.6|5484.7|5481.9|5484.9|5482.1|5483.1|5480.3|17
1610747400000|2021-01-15 21:50:00|5484.4|5481.6|5485.1|5482.3|5485.1|5482.3|5484.1|5481.3|1
1610747410000|2021-01-15 21:50:10|5485.4|5482.6|5485.6|5482.8|5485.6|5482.8|5485.4|5482.6|4
1610747440000|2021-01-15 21:50:40|5485.8|5483|5486.6|5483.8|5486.6|5483.8|5485.8|5483|6
1610747450000|2021-01-15 21:50:50|5487.1|5484.3|5487.1|5484.3|5487.1|5484.3|5487.1|5484.3|2
1610747460000|2021-01-15 21:51:00|5486.8|5484|5486.6|5483.8|5487.1|5484.3|5486.4|5483.6|5
1610747470000|2021-01-15 21:51:10|5486.4|5483.6|5487.4|5484.6|5487.6|5484.8|5486.4|5483.6|4
1610747490000|2021-01-15 21:51:30|5487.1|5484.3|5487.1|5484.3|5487.6|5484.8|5487.1|5484.3|4
1610747500000|2021-01-15 21:51:40|5487.6|5484.8|5487.6|5484.8|5487.6|5484.8|5487.6|5484.8|1
1610747510000|2021-01-15 21:51:50|5487.4|5484.6|5487.6|5484.8|5487.6|5484.8|5487.4|5484.6|0
1610747520000|2021-01-15 21:52:00|5487.4|5484.6|5487.6|5484.8|5487.6|5484.8|5487.4|5484.6|1
1610747540000|2021-01-15 21:52:20|5488.1|5485.3|5485.9|5483.1|5488.1|5485.3|5485.9|5483.1|16
1610747550000|2021-01-15 21:52:30|5485.6|5482.8|5484.6|5481.8|5485.6|5482.8|5484.6|5481.8|1
1610747560000|2021-01-15 21:52:40|5484.4|5481.6|5484.6|5481.8|5484.6|5481.8|5483.7|5480.9|9
1610747570000|2021-01-15 21:52:50|5485|5482.2|5485.6|5482.8|5485.6|5482.8|5485|5482.2|0
1610747580000|2021-01-15 21:53:00|5485.4|5482.6|5485.6|5482.8|5485.6|5482.8|5485.4|5482.6|3
1610747590000|2021-01-15 21:53:10|5485.4|5482.6|5485.6|5482.8|5485.6|5482.8|5485.4|5482.6|0
1610747600000|2021-01-15 21:53:20|5485.4|5482.6|5485.4|5482.6|5485.6|5482.8|5484.9|5482.1|0
1610747610000|2021-01-15 21:53:30|5484.9|5482.1|5485.1|5482.3|5485.1|5482.3|5484.9|5482.1|0
1610747630000|2021-01-15 21:53:50|5485.6|5482.8|5485.1|5482.3|5485.6|5482.8|5485.1|5482.3|0
1610747640000|2021-01-15 21:54:00|5484.9|5482.1|5484.9|5482.1|5486.1|5483.3|5484.9|5482.1|2
1610747660000|2021-01-15 21:54:20|5485.1|5482.3|5485.4|5482.6|5485.4|5482.6|5485.1|5482.3|0
1610747670000|2021-01-15 21:54:30|5485.2|5482.4|5485.6|5482.8|5485.6|5482.8|5485.2|5482.4|1
1610747680000|2021-01-15 21:54:40|5486.1|5483.3|5486.1|5483.3|5486.1|5483.3|5486.1|5483.3|0
1610747700000|2021-01-15 21:55:00|5486.4|5483.6|5486.4|5483.6|5487.6|5484.8|5486.1|5483.3|9
1610747710000|2021-01-15 21:55:10|5486.6|5483.8|5486.4|5483.6|5486.6|5483.8|5486.4|5483.6|4
1610747720000|2021-01-15 21:55:20|5486.6|5483.8|5487.1|5484.3|5487.1|5484.3|5486.6|5483.8|1
1610747730000|2021-01-15 21:55:30|5487.6|5484.8|5487.2|5484.4|5487.6|5484.8|5487.2|5484.4|7
1610747740000|2021-01-15 21:55:40|5486.6|5483.8|5486.6|5483.8|5486.6|5483.8|5486.6|5483.8|0
1610747790000|2021-01-15 21:56:30|||||||||1
1610747810000|2021-01-15 21:56:50|5486.1|5483.3|5486.4|5483.6|5486.4|5483.6|5486.1|5483.3|4
1610747860000|2021-01-15 21:57:40|5487.1|5484.3|5487.1|5484.3|5487.1|5484.3|5487.1|5484.3|3
1610747870000|2021-01-15 21:57:50|||||||||1
1610747890000|2021-01-15 21:58:10|5486.9|5484.1|5486.7|5483.9|5487.3|5484.1|5486.6|5483.3|19
1610747910000|2021-01-15 21:58:30|5486.4|5483.6|5486.4|5483.6|5486.4|5483.6|5486.4|5483.6|4
1610747920000|2021-01-15 21:58:40|5487.1|5484.3|5487.1|5484.3|5487.1|5484.3|5487.1|5484.3|2
1610747930000|2021-01-15 21:58:50|||||||||13
1610747940000|2021-01-15 21:59:00|5487.4|5484.6|5487.2|5484.4|5487.4|5484.6|5487.2|5484.4|4
1610747950000|2021-01-15 21:59:10|5487|5484.2|5487|5483|5487|5484.2|5485.9|5483|28
1610747960000|2021-01-15 21:59:20|||||||||1
1610747970000|2021-01-15 21:59:30|5486.7|5482.7|5485.2|5482.4|5486.7|5483.1|5485.2|5482.4|7
1610747980000|2021-01-15 21:59:40|||||||||21
1610747990000|2021-01-15 21:59:50|5485|5481|5485|5481|5485|5481|5485|5481|55
1610924400000|2021-01-17 23:00:00|5483.5|5473.5|5482.7|5479.9|5485.2|5481.3|5480.8|5473.5|20
1610924410000|2021-01-17 23:00:10|5483.5|5479.5|5482.5|5478.5|5488|5483.9|5481.2|5476.7|103
1610924420000|2021-01-17 23:00:20|5483.5|5479.5|5489.3|5479.3|5489.3|5481.9|5483.1|5477|16
1610924430000|2021-01-17 23:00:30|5486.1|5483.3|5486.4|5483.6|5486.4|5483.6|5486.1|5483.3|1
1610924440000|2021-01-17 23:00:40|5487.8|5483.8|5486.5|5482.5|5489.2|5485.8|5486.5|5482.5|4
1610924450000|2021-01-17 23:00:50|5485.7|5482.9|5483.7|5480.9|5485.7|5482.9|5483.7|5480.5|6
1610924460000|2021-01-17 23:01:00|5484.5|5480.5|5490.3|5480.3|5490.3|5482.5|5484.5|5477.7|12
1610924470000|2021-01-17 23:01:10|5490.5|5480.5|5492|5482|5492|5482|5490.3|5480.3|8
1610924480000|2021-01-17 23:01:20|5489.8|5485.8|5493|5483|5493|5485.8|5489.8|5483|0
1610924490000|2021-01-17 23:01:30|5490.5|5486.5|5491.4|5488.6|5491.4|5488.6|5490.1|5486.2|2
1610924510000|2021-01-17 23:01:50|5495.7|5485.7|5495.7|5485.7|5495.7|5485.7|5495.7|5485.7|5
1610924520000|2021-01-17 23:02:00|5497.7|5487.7|5495.5|5491.5|5499|5491.5|5493.1|5487.3|12
1610924530000|2021-01-17 23:02:10|5494.7|5491.9|5495.5|5491.5|5495.5|5491.9|5494.7|5491.5|8
1610924540000|2021-01-17 23:02:20|5494.7|5491.9|5494.1|5491.3|5494.7|5491.9|5494.1|5491.3|11
1610924550000|2021-01-17 23:02:30|5494.4|5491.6|5496.3|5486.3|5496.3|5491.6|5493.5|5486.3|10
1610924560000|2021-01-17 23:02:40|5496|5486|5496|5486|5496|5489.5|5493.2|5486|1
1610924580000|2021-01-17 23:03:00|5495.7|5485.7|5491.5|5487.5|5495.7|5488.3|5490.1|5484.3|3
1610924590000|2021-01-17 23:03:10|5492.6|5489.8|5495.4|5492.6|5498|5492.6|5492.4|5488|23
1610924600000|2021-01-17 23:03:20|5496.2|5492.2|5502|5492|5502|5494.8|5495.4|5491.8|17
1610924610000|2021-01-17 23:03:30|5498.8|5494.8|5498.8|5494.8|5502|5494.8|5498.8|5492|2
1610924620000|2021-01-17 23:03:40|5502|5492|5497.7|5494.9|5502|5495.3|5497.7|5492|2
1610924630000|2021-01-17 23:03:50|5496.1|5493.3|5496.1|5493.3|5496.1|5493.3|5496.1|5493.3|0
1610924640000|2021-01-17 23:04:00|5497.7|5494.9|5498.2|5494.2|5498.2|5494.9|5497.7|5494.2|4
1610924650000|2021-01-17 23:04:10|5498.5|5494.5|5497.4|5494.6|5498.5|5494.9|5497.1|5494.3|1
1610924660000|2021-01-17 23:04:20|5498.2|5495.4|5500.4|5497.6|5500.4|5497.6|5498.2|5495.4|1
1610924670000|2021-01-17 23:04:30|5500.9|5498.1|5501.1|5498.3|5501.1|5498.3|5500.9|5498.1|2
1610924680000|2021-01-17 23:04:40|5500.7|5497.9|5498.7|5495.9|5500.7|5497.9|5498.7|5495.5|2
1610924690000|2021-01-17 23:04:50|5498.4|5495.6|5499.1|5496.3|5500.1|5497.3|5498.4|5495.6|4
1610924700000|2021-01-17 23:05:00|5500.4|5497.6|5498.6|5495.8|5501.5|5498.1|5498.6|5495.8|9
1610924710000|2021-01-17 23:05:10|5497.9|5495.1|5499.5|5495.5|5499.5|5495.9|5497.9|5495.1|2
1610924720000|2021-01-17 23:05:20|5498.7|5495.9|5498.7|5495.9|5499.5|5496.1|5498.7|5495.5|1
1610924730000|2021-01-17 23:05:30|5498.4|5495.6|5498.5|5494.5|5498.8|5495.6|5497.7|5494.3|9
1610924740000|2021-01-17 23:05:40|5497.7|5494.9|5498.5|5494.5|5498.5|5494.9|5497.7|5494.3|1
1610924750000|2021-01-17 23:05:50|5498.8|5494.8|5495.6|5492.8|5498.8|5494.8|5495.4|5492.6|17
1610924760000|2021-01-17 23:06:00|5495.9|5493.1|5498.4|5495.6|5498.8|5495.6|5495.9|5493.1|5
1610924770000|2021-01-17 23:06:10|5498.1|5495.3|5497.7|5494.9|5498.1|5495.3|5497.7|5494.9|3
1610924780000|2021-01-17 23:06:20|5499.4|5496.6|5499.4|5496.6|5499.4|5496.6|5499.4|5496.6|3
1610924790000|2021-01-17 23:06:30|5499.7|5496.9|5498.5|5494.5|5500.5|5496.9|5498.4|5494.5|9
1610924800000|2021-01-17 23:06:40|5498.1|5495.3|5499.1|5496.3|5499.1|5496.3|5498.1|5495.3|0
1610924820000|2021-01-17 23:07:00|||||||||3
1610924830000|2021-01-17 23:07:10|5499.5|5495.5|5496.1|5493.3|5499.5|5495.5|5496.1|5493.3|1
1610924840000|2021-01-17 23:07:20|5496.4|5493.6|5495.1|5492.3|5497.5|5494.3|5495.1|5492.3|13
1610924850000|2021-01-17 23:07:30|5498.3|5488.3|5495.4|5492.6|5498.3|5492.6|5495.1|5488|0
1610924860000|2021-01-17 23:07:40|5496.2|5492.2|5496.5|5492.5|5496.8|5492.8|5496.2|5492.2|1
1610924870000|2021-01-17 23:07:50|5497.5|5493.5|5497.5|5493.5|5497.5|5493.5|5497.5|5493.5|0
1610924880000|2021-01-17 23:08:00|5497.8|5493.8|5501|5491|5501|5493.8|5497.8|5491|3
1610924890000|2021-01-17 23:08:10|5497.8|5493.8|5497.8|5493.8|5501|5493.8|5497.8|5491|0
1610924900000|2021-01-17 23:08:20|5496.4|5493.6|5494.7|5491.9|5496.5|5493.6|5494.7|5491.5|2
1610924910000|2021-01-17 23:08:30|5494.6|5491.8|5493.9|5491.1|5494.6|5491.8|5493.9|5491.1|0
1610924920000|2021-01-17 23:08:40|||||||||2
1610924930000|2021-01-17 23:08:50|5494.7|5491.9|5495.1|5492.3|5495.1|5492.3|5494.7|5491.9|7
1610924950000|2021-01-17 23:09:10|5495.4|5492.6|5495.5|5491.5|5495.8|5492.6|5495.4|5491.5|0
1610924960000|2021-01-17 23:09:20|5495.2|5491.2|5494.5|5490.5|5495.2|5491.2|5493.7|5490.3|3
1610924980000|2021-01-17 23:09:40|5494.2|5490.2|5493.5|5489.5|5494.2|5490.2|5493.5|5489.5|6
1610925000000|2021-01-17 23:10:00|5493.8|5489.8|5493.8|5489.8|5493.8|5489.8|5493.8|5489.8|0
1610925010000|2021-01-17 23:10:10|5497.3|5487.3|5494.9|5492.1|5497.3|5492.6|5494.9|5487.3|2
1610925020000|2021-01-17 23:10:20|5494.7|5491.9|5494.7|5491.9|5494.7|5491.9|5494.7|5491.9|0
1610925030000|2021-01-17 23:10:30|5494.4|5491.6|5491.7|5488.9|5497.2|5491.6|5491.7|5487|3
1610925040000|2021-01-17 23:10:40|5491.2|5487.2|5491.1|5488.3|5491.2|5488.3|5490.7|5487.2|2
1610925050000|2021-01-17 23:10:50|5491.5|5487.5|5490.1|5487.3|5491.5|5487.5|5489.7|5486.9|0
1610925060000|2021-01-17 23:11:00|5491.2|5487.2|5491.2|5487.2|5491.2|5487.2|5491.2|5487.2|0
1610925100000|2021-01-17 23:11:40|5490.4|5487.6|5491.2|5487.2|5491.2|5487.6|5490.4|5487.2|0
1610925110000|2021-01-17 23:11:50|5490.4|5487.6|5491.2|5487.2|5491.2|5487.6|5490.4|5487.2|1
1610925120000|2021-01-17 23:12:00|5490.6|5487.8|5490.1|5487.3|5491.2|5487.8|5489.9|5486.5|12
1610925130000|2021-01-17 23:12:10|5490.4|5487.6|5490.1|5487.3|5492.1|5489.3|5489.9|5487.1|36
1610925140000|2021-01-17 23:12:20|5489.9|5487.1|5490.1|5487.3|5490.1|5487.3|5489.9|5487.1|2
1610925150000|2021-01-17 23:12:30|5490.4|5487.6|5489.2|5486.4|5490.4|5487.6|5489.2|5486.4|15
1610925160000|2021-01-17 23:12:40|5489.7|5486.9|5490.4|5487.6|5490.4|5487.6|5489.7|5486.9|14
1610925180000|2021-01-17 23:13:00|5490.7|5487.9|5492.6|5489.8|5493.5|5489.9|5490.7|5487.9|5
1610925190000|2021-01-17 23:13:10|5491.7|5488.9|5491.7|5488.9|5491.7|5488.9|5491.7|5488.9|0
1610925220000|2021-01-17 23:13:40|5493.1|5490.3|5493.1|5490.3|5493.1|5490.3|5493.1|5490.3|2
1610925240000|2021-01-17 23:14:00|5493.4|5490.6|5493.4|5490.6|5493.4|5490.6|5493.4|5490.6|0
1610925250000|2021-01-17 23:14:10|5494.5|5490.5|5495.4|5492.6|5497.7|5492.6|5494.5|5487.7|0
1610925260000|2021-01-17 23:14:20|5496.5|5492.5|5496.7|5493.9|5496.7|5493.9|5496.1|5492.5|0
1610925270000|2021-01-17 23:14:30|5496.6|5493.8|5495.7|5492.9|5496.6|5493.8|5495.7|5492.9|1
1610925280000|2021-01-17 23:14:40|5495.1|5492.3|5495.1|5492.3|5495.1|5492.3|5495.1|5492.3|0
1610925300000|2021-01-17 23:15:00|5496.1|5493.3|5496.4|5493.6|5496.4|5493.6|5496.1|5493.3|0
1610925310000|2021-01-17 23:15:10|5496.7|5493.9|5496.7|5493.9|5496.7|5493.9|5496.7|5493.9|0
1610925320000|2021-01-17 23:15:20|5496.8|5492.8|5495.7|5492.9|5496.8|5493.1|5495.7|5492.2|0
1610925330000|2021-01-17 23:15:30|5495.4|5492.6|5495.7|5492.9|5495.7|5492.9|5495.4|5492.6|0
1610925340000|2021-01-17 23:15:40|5495.4|5492.6|5494.7|5491.9|5495.4|5492.6|5494.7|5491.9|0
1610925350000|2021-01-17 23:15:50|5495.1|5492.3|5495.1|5492.3|5495.1|5492.3|5495.1|5492.3|1
1610925360000|2021-01-17 23:16:00|5496.9|5494.1|5496.9|5494.1|5497.1|5494.3|5496.9|5494.1|44
1610925380000|2021-01-17 23:16:20|5497.4|5494.6|5497.4|5494.6|5497.4|5494.6|5497.4|5494.6|0
1610925400000|2021-01-17 23:16:40|5497.7|5494.9|5497.7|5494.9|5497.7|5494.9|5497.7|5494.9|0
1610925420000|2021-01-17 23:17:00|5497.4|5494.6|5496.8|5492.8|5497.8|5494.6|5496.8|5492.8|0
1610925430000|2021-01-17 23:17:10|5496.4|5493.6|5496.4|5493.6|5496.4|5493.6|5496.4|5493.6|0
1610925450000|2021-01-17 23:17:30|5497.7|5494.9|5497.7|5494.9|5497.7|5494.9|5497.7|5494.9|3
1610925480000|2021-01-17 23:18:00|5497.4|5494.6|5497.4|5494.6|5497.4|5494.6|5497.4|5494.6|1
1610925490000|2021-01-17 23:18:10|5497.7|5494.9|5497.7|5494.9|5497.7|5494.9|5497.7|5494.9|0
1610925500000|2021-01-17 23:18:20|5497.1|5494.3|5496.7|5493.9|5497.1|5494.3|5496.7|5493.9|0
1610925510000|2021-01-17 23:18:30|5496.4|5493.6|5497.1|5494.3|5497.1|5494.3|5496.4|5493.6|0
1610925520000|2021-01-17 23:18:40|5497.4|5494.6|5497.4|5494.6|5497.4|5494.6|5497.4|5494.6|0
1610925550000|2021-01-17 23:19:10|5498.4|5495.6|5498.2|5495.4|5498.7|5495.9|5498.2|5495.4|6
1610925560000|2021-01-17 23:19:20|5498.6|5495.8|5498.2|5495.4|5498.9|5496.1|5498.2|5495.4|6
1610925570000|2021-01-17 23:19:30|5499.9|5497.1|5502.6|5499.8|5502.9|5500.1|5499.9|5497.1|353
1610925580000|2021-01-17 23:19:40|5502.9|5500.1|5503.6|5500.8|5503.6|5500.8|5502.6|5499.8|24
1610925590000|2021-01-17 23:19:50|5504.1|5501.3|5504.1|5501.3|5504.6|5501.8|5504.1|5501.3|5
1610925600000|2021-01-17 23:20:00|5503.7|5500.9|5503.7|5500.9|5504.1|5501.3|5503.4|5500.6|3
1610925610000|2021-01-17 23:20:10|5504.5|5500.5|5504.5|5500.5|5504.5|5500.5|5504.5|5500.5|1
1610925620000|2021-01-17 23:20:20|5504.1|5501.3|5504.6|5501.8|5504.6|5501.8|5504.1|5501.3|1
1610925630000|2021-01-17 23:20:30|5504.4|5501.6|5502.1|5499.3|5504.4|5501.6|5502.1|5499.3|1
1610925640000|2021-01-17 23:20:40|5502.5|5498.5|5501.1|5498.3|5502.5|5499.3|5501.1|5497.5|0
1610925650000|2021-01-17 23:20:50|5501.2|5498.4|5501.9|5499.1|5501.9|5499.1|5501.2|5498.4|0
1610925660000|2021-01-17 23:21:00|5502.1|5499.3|5502.5|5498.5|5502.5|5499.3|5502.1|5498.5|9
1610925670000|2021-01-17 23:21:10|5501.4|5498.6|5502.4|5499.6|5502.5|5499.6|5501.4|5498.5|0
1610925680000|2021-01-17 23:21:20|5502.7|5499.9|5501.1|5498.3|5502.7|5499.9|5501.1|5497.5|0
1610925690000|2021-01-17 23:21:30|5501.5|5497.5|5500.1|5497.3|5501.5|5497.9|5500.1|5497.3|15
1610925710000|2021-01-17 23:21:50|5502.6|5499.8|5502.9|5500.1|5503.1|5500.3|5502.6|5499.8|43
1610925720000|2021-01-17 23:22:00|5502.6|5499.8|5502.9|5500.1|5503.1|5500.3|5502.6|5499.8|3
1610925730000|2021-01-17 23:22:10|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|0
1610925740000|2021-01-17 23:22:20|5502.9|5500.1|5502.6|5499.8|5502.9|5500.1|5502.6|5499.8|19
1610925750000|2021-01-17 23:22:30|5502.9|5500.1|5503.1|5500.3|5503.9|5501.1|5502.9|5500.1|2
1610925770000|2021-01-17 23:22:50|5504.1|5501.3|5504.1|5501.3|5504.1|5501.3|5504.1|5501.3|0
1610925780000|2021-01-17 23:23:00|||||||||3
1610925850000|2021-01-17 23:24:10|5503.7|5500.9|5504.1|5501.3|5504.1|5501.3|5503.1|5500.3|2
1610925860000|2021-01-17 23:24:20|5502.7|5499.9|5502.1|5499.3|5502.7|5499.9|5502.1|5499.3|3
1610925870000|2021-01-17 23:24:30|5502.6|5499.8|5502.2|5499.4|5502.6|5499.8|5502.1|5499.3|31
1610925880000|2021-01-17 23:24:40|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|0
1610925890000|2021-01-17 23:24:50|5502.7|5499.9|5503.6|5500.8|5504.4|5501.6|5502.7|5499.5|3
1610925900000|2021-01-17 23:25:00|5504.1|5501.3|5503.6|5500.8|5504.1|5501.3|5503.6|5500.8|35
1610925920000|2021-01-17 23:25:20|5503.9|5501.1|5503.6|5500.8|5503.9|5501.1|5503.6|5500.8|5
1610925940000|2021-01-17 23:25:40|5503.1|5500.3|5502.7|5499.9|5503.1|5500.3|5502.7|5499.9|1
1610925950000|2021-01-17 23:25:50|5501.1|5498.3|5501.1|5498.3|5501.1|5498.3|5501.1|5498.3|0
1610925970000|2021-01-17 23:26:10|5501.8|5497.8|5501.7|5498.9|5501.8|5498.9|5501.7|5497.8|0
1610925980000|2021-01-17 23:26:20|5502.8|5498.8|5502.8|5498.8|5502.8|5498.8|5502.8|5498.8|0
1610925990000|2021-01-17 23:26:30|5502.4|5499.6|5502.7|5499.9|5502.9|5500.1|5502.4|5499.6|2
1610926010000|2021-01-17 23:26:50|5502.4|5499.6|5501.7|5498.9|5502.4|5499.6|5501.7|5498.9|0
1610926060000|2021-01-17 23:27:40|5501.9|5499.1|5503.1|5500.3|5503.1|5500.3|5501.9|5499.1|26
1610926110000|2021-01-17 23:28:30|5503.7|5500.9|5503.7|5500.9|5503.7|5500.9|5503.7|5500.9|0
1610926150000|2021-01-17 23:29:10|5503.4|5500.6|5504.2|5500.2|5504.2|5500.6|5503.4|5500.2|0
1610926170000|2021-01-17 23:29:30|5504.8|5500.8|5506.1|5503.3|5506.5|5503.3|5504.8|5500.8|6
1610926200000|2021-01-17 23:30:00|5506.2|5503.4|5506.6|5503.8|5506.6|5503.8|5506.2|5503.4|6
1610926230000|2021-01-17 23:30:30|5506.2|5503.4|5506.1|5503.3|5506.2|5503.4|5506.1|5503.3|1
1610926240000|2021-01-17 23:30:40|5506.2|5503.4|5506.6|5503.8|5506.6|5503.8|5506.2|5503.4|1
1610926250000|2021-01-17 23:30:50|5506.1|5503.3|5506.1|5503.3|5506.1|5503.3|5506.1|5503.3|1
1610926260000|2021-01-17 23:31:00|5506.5|5502.5|5506.7|5502.7|5506.7|5502.7|5506.5|5502.5|1
1610926270000|2021-01-17 23:31:10|5506.2|5502.2|5506.2|5502.2|5506.2|5502.2|5506.2|5502.2|0
1610926290000|2021-01-17 23:31:30|5505.4|5502.6|5506.1|5503.3|5506.2|5503.3|5505.4|5502.2|7
1610926300000|2021-01-17 23:31:40|5506.6|5503.8|5506.9|5504.1|5506.9|5504.1|5506.6|5503.8|29
1610926320000|2021-01-17 23:32:00|5506.6|5503.8|5506.6|5503.8|5506.6|5503.8|5506.6|5503.8|0
1610926330000|2021-01-17 23:32:10|5506.2|5503.4|5506.2|5503.4|5506.2|5503.4|5506.2|5503.4|0
1610926360000|2021-01-17 23:32:40|5506.4|5503.6|5506.4|5503.6|5506.4|5503.6|5506.4|5503.6|1
1610926370000|2021-01-17 23:32:50|5506.2|5503.4|5506.4|5503.6|5506.4|5503.6|5506.2|5503.4|0
1610926410000|2021-01-17 23:33:30|5506.2|5503.4|5506.1|5503.3|5506.2|5503.4|5506.1|5503.3|2
1610926420000|2021-01-17 23:33:40|5505.7|5502.9|5505.7|5502.9|5505.7|5502.9|5505.7|5502.9|0
1610926440000|2021-01-17 23:34:00|5506.1|5503.3|5507.1|5504.3|5507.1|5504.3|5506.1|5503.3|7
1610926470000|2021-01-17 23:34:30|||||||||1
1610926500000|2021-01-17 23:35:00|5506.4|5503.6|5506.4|5503.6|5506.4|5503.6|5506.4|5503.6|10
1610926530000|2021-01-17 23:35:30|5506.1|5503.3|5506.1|5503.3|5506.1|5503.3|5506.1|5503.3|0
1610926540000|2021-01-17 23:35:40|5506.2|5503.4|5504.7|5501.9|5506.2|5503.4|5504.7|5501.9|19
1610926550000|2021-01-17 23:35:50|5504.5|5500.5|5503.8|5499.8|5504.5|5500.9|5503.7|5499.8|1
1610926560000|2021-01-17 23:36:00|5503.4|5500.6|5505.1|5502.3|5505.1|5502.3|5503.4|5500.6|4
1610926570000|2021-01-17 23:36:10|5505.4|5502.6|5505.4|5502.6|5505.4|5502.6|5505.4|5502.6|0
1610926600000|2021-01-17 23:36:40|5505.1|5502.3|5504.4|5501.6|5505.1|5502.3|5504.4|5501.6|7
1610926610000|2021-01-17 23:36:50|5504.1|5501.3|5503.7|5500.9|5504.6|5501.8|5503.7|5500.9|9
1610926620000|2021-01-17 23:37:00|5503.6|5500.8|5503.7|5500.9|5503.7|5500.9|5503.6|5500.8|35
1610926650000|2021-01-17 23:37:30|5503.6|5500.8|5502.7|5499.9|5503.6|5500.8|5502.7|5499.9|2
1610926660000|2021-01-17 23:37:40|5502.9|5500.1|5503.1|5500.3|5503.1|5500.3|5502.9|5500.1|4
1610926670000|2021-01-17 23:37:50|5504.5|5500.5|5504.5|5500.5|5504.5|5500.5|5504.5|5500.5|0
1610926680000|2021-01-17 23:38:00|5505.5|5501.5|5504.7|5501.9|5505.5|5501.9|5504.7|5501.5|0
1610926700000|2021-01-17 23:38:20|5505.2|5501.2|5505.2|5501.2|5505.2|5501.6|5504.4|5501.2|0
1610926720000|2021-01-17 23:38:40|5504.4|5501.6|5504.4|5501.6|5504.4|5501.6|5504.4|5501.6|0
1610926730000|2021-01-17 23:38:50|5504.1|5501.3|5503.1|5500.3|5504.1|5501.3|5503.1|5500.3|0
1610926740000|2021-01-17 23:39:00|5503.8|5499.8|5505.2|5502.4|5505.4|5502.6|5503.7|5499.8|29
1610926750000|2021-01-17 23:39:10|5505.1|5502.3|5505.1|5502.3|5505.1|5502.3|5505.1|5502.3|0
1610926770000|2021-01-17 23:39:30|5504.9|5502.1|5504.9|5502.1|5505.1|5502.3|5504.9|5502.1|0
1610926780000|2021-01-17 23:39:40|5505.1|5502.3|5505.1|5502.3|5505.1|5502.3|5505.1|5502.3|0
1610926800000|2021-01-17 23:40:00|5505.2|5501.2|5505.2|5501.2|5505.2|5501.8|5504.4|5501.2|0
1610926810000|2021-01-17 23:40:10|5504.7|5501.9|5504.7|5501.9|5504.7|5501.9|5504.7|5501.9|0
1610926820000|2021-01-17 23:40:20|5504.9|5502.1|5505.6|5502.8|5506.1|5503.3|5504.9|5502.1|4
1610926830000|2021-01-17 23:40:30|5506.1|5503.3|5506.1|5503.3|5506.1|5503.3|5506.1|5503.3|1
1610926860000|2021-01-17 23:41:00|5506.4|5503.6|5507.9|5505.1|5508.1|5505.3|5506.4|5503.6|49
1610926920000|2021-01-17 23:42:00|5507.7|5504.9|5507.4|5504.6|5507.7|5504.9|5507.4|5504.6|0
1610926950000|2021-01-17 23:42:30|5507.6|5504.8|5507.6|5504.8|5507.6|5504.8|5507.6|5504.8|0
1610926970000|2021-01-17 23:42:50|5507.4|5504.6|5507.4|5504.6|5507.4|5504.6|5507.4|5504.6|0
1610926980000|2021-01-17 23:43:00|5506.7|5503.9|5507.6|5504.8|5507.6|5504.8|5506.4|5503.6|6
1610926990000|2021-01-17 23:43:10|5507.4|5504.6|5508.4|5505.6|5508.4|5505.6|5507.4|5504.6|7
1610927010000|2021-01-17 23:43:30|5508.7|5505.9|5508.7|5505.9|5508.7|5505.9|5508.7|5505.9|0
1610927020000|2021-01-17 23:43:40|5508.4|5505.6|5508.4|5505.6|5508.4|5505.6|5508.4|5505.6|0
1610927030000|2021-01-17 23:43:50|5508.5|5504.5|5507.7|5504.9|5508.5|5504.9|5507.7|5504.5|1
1610927040000|2021-01-17 23:44:00|5508.5|5504.5|5507.8|5503.8|5508.5|5504.6|5507.4|5503.8|5
1610927050000|2021-01-17 23:44:10|5507.5|5503.5|5505.1|5502.3|5507.5|5503.5|5505.1|5502.3|0
1610927060000|2021-01-17 23:44:20|5505.6|5502.8|5505.9|5503.1|5505.9|5503.1|5505.6|5502.8|1
1610927070000|2021-01-17 23:44:30|5505.7|5502.9|5505.7|5502.9|5505.7|5502.9|5505.7|5502.9|0
1610927080000|2021-01-17 23:44:40|5505.8|5501.8|5504.6|5501.8|5505.8|5502.8|5504.4|5501.5|15
1610927090000|2021-01-17 23:44:50|5504.7|5501.9|5503.5|5499.5|5504.7|5501.9|5503.4|5499.5|0
1610927100000|2021-01-17 23:45:00|5503.2|5499.2|5501.9|5499.1|5503.2|5500.3|5501.9|5499.1|8
1610927110000|2021-01-17 23:45:10|5501.6|5498.8|5501.2|5498.4|5501.6|5498.8|5501.2|5498.4|5
1610927120000|2021-01-17 23:45:20|5501.6|5498.8|5501.6|5498.8|5501.6|5498.8|5501.6|5498.8|1
1610927150000|2021-01-17 23:45:50|5501.9|5499.1|5503.4|5500.6|5503.4|5500.6|5501.9|5499.1|3
1610927160000|2021-01-17 23:46:00|5502.7|5499.9|5502.7|5499.9|5502.7|5499.9|5502.4|5499.6|4
1610927170000|2021-01-17 23:46:10|5502.4|5499.6|5502.7|5499.9|5503.1|5500.3|5502.1|5499.3|6
1610927190000|2021-01-17 23:46:30|||||||||4
1610927200000|2021-01-17 23:46:40|5502.1|5499.3|5502.4|5499.6|5502.4|5499.6|5502.1|5499.3|2
1610927210000|2021-01-17 23:46:50|5502.9|5500.1|5503.1|5500.3|5503.1|5500.3|5502.9|5500.1|0
1610927220000|2021-01-17 23:47:00|5502.4|5499.6|5502.4|5499.6|5502.4|5499.6|5502.4|5499.6|0
1610927230000|2021-01-17 23:47:10|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|0
1610927240000|2021-01-17 23:47:20|5502.4|5499.6|5501.9|5499.1|5502.4|5499.6|5501.9|5499.1|0
1610927250000|2021-01-17 23:47:30|5501.2|5498.4|5501.2|5498.4|5501.2|5498.4|5501.2|5498.4|13
1610927260000|2021-01-17 23:47:40|5501.9|5499.1|5502.4|5499.6|5502.4|5499.6|5501.9|5499.1|1
1610927270000|2021-01-17 23:47:50|5501.2|5498.4|5501.2|5498.4|5501.2|5498.4|5501.2|5498.4|0
1610927290000|2021-01-17 23:48:10|5501.9|5499.1|5501.6|5498.8|5501.9|5499.1|5501.6|5498.8|5
1610927300000|2021-01-17 23:48:20|5501.2|5498.4|5501.2|5498.4|5501.6|5498.8|5501.2|5498.4|9
1610927330000|2021-01-17 23:48:50|5501.9|5499.1|5501.9|5499.1|5501.9|5499.1|5501.9|5499.1|1
1610927340000|2021-01-17 23:49:00|5501.6|5498.8|5501.6|5498.8|5501.6|5498.8|5500.9|5498.1|12
1610927350000|2021-01-17 23:49:10|5500.9|5498.1|5501.6|5498.8|5501.6|5498.8|5500.9|5498.1|7
1610927370000|2021-01-17 23:49:30|5501.2|5498.4|5501.2|5498.4|5501.2|5498.4|5501.2|5498.4|6
1610927380000|2021-01-17 23:49:40|5500.9|5498.1|5498.9|5496.1|5500.9|5498.1|5498.9|5496.1|19
1610927390000|2021-01-17 23:49:50|||||||||1
1610927400000|2021-01-17 23:50:00|||||||||5
1610927410000|2021-01-17 23:50:10|||||||||1
1610927430000|2021-01-17 23:50:30|5499.6|5496.8|5499.4|5496.6|5499.7|5496.9|5499.4|5496.6|8
1610927450000|2021-01-17 23:50:50|5499.2|5496.4|5499.4|5496.6|5499.4|5496.6|5498.9|5496.1|1
1610927500000|2021-01-17 23:51:40|5499.6|5496.8|5499.6|5496.8|5499.6|5496.8|5499.6|5496.8|0
1610927510000|2021-01-17 23:51:50|5500.9|5498.1|5500.7|5497.9|5501.5|5498.3|5500.7|5497.5|2
1610927520000|2021-01-17 23:52:00|5501.1|5498.3|5502.7|5499.9|5502.7|5499.9|5501.1|5498.3|1
1610927530000|2021-01-17 23:52:10|5501.4|5498.6|5501.9|5499.1|5502.1|5499.3|5500.9|5498.1|3
1610927540000|2021-01-17 23:52:20|5502.4|5499.6|5501.1|5498.3|5502.4|5499.6|5500.9|5497.5|1
1610927550000|2021-01-17 23:52:30|5501.2|5498.4|5501.1|5498.3|5501.6|5498.8|5500.9|5498.1|0
1610927560000|2021-01-17 23:52:40|5500.9|5498.1|5501.1|5498.3|5501.1|5498.3|5500.9|5498.1|0
1610927570000|2021-01-17 23:52:50|5500.9|5498.1|5500.9|5498.1|5500.9|5498.1|5500.9|5498.1|0
1610927580000|2021-01-17 23:53:00|5501.1|5498.3|5500.9|5498.1|5501.6|5498.8|5500.9|5498.1|1
1610927610000|2021-01-17 23:53:30|5501.1|5498.3|5501.1|5498.3|5501.1|5498.3|5501.1|5498.3|1
1610927620000|2021-01-17 23:53:40|5501.4|5498.6|5500.9|5498.1|5501.4|5498.6|5500.9|5498.1|1
1610927630000|2021-01-17 23:53:50|5500.7|5497.9|5500.7|5497.9|5500.7|5497.9|5500.7|5497.9|0
1610927640000|2021-01-17 23:54:00|5500.2|5497.4|5499.9|5497.1|5500.2|5497.4|5499.9|5497.1|0
1610927670000|2021-01-17 23:54:30|5501.2|5497.2|5501.4|5498.6|5501.4|5498.6|5500.7|5497.2|4
1610927680000|2021-01-17 23:54:40|5501.1|5498.3|5500.1|5497.3|5501.1|5498.3|5499.9|5497.1|0
1610927690000|2021-01-17 23:54:50|5499.9|5497.1|5500.1|5497.3|5500.1|5497.3|5499.9|5497.1|0
1610927710000|2021-01-17 23:55:10|5500.4|5497.6|5500.9|5498.1|5502.1|5499.3|5500.4|5497.6|2
1610927720000|2021-01-17 23:55:20|5501.1|5498.3|5500.9|5498.1|5501.4|5498.6|5500.9|5498.1|0
1610927730000|2021-01-17 23:55:30|5501.1|5498.3|5501.1|5498.3|5501.1|5498.3|5500.4|5497.6|0
1610927740000|2021-01-17 23:55:40|5500.7|5497.9|5500.7|5497.9|5501.8|5497.9|5500.7|5497.5|0
1610927750000|2021-01-17 23:55:50|5501.9|5499.1|5501.9|5499.1|5501.9|5499.1|5501.9|5499.1|1
1610927760000|2021-01-17 23:56:00|5501.2|5498.4|5501.2|5498.4|5501.2|5498.4|5501.2|5498.4|1
1610927770000|2021-01-17 23:56:10|5500.9|5498.1|5500.4|5497.6|5500.9|5498.1|5500.4|5497.6|5
1610927790000|2021-01-17 23:56:30|5500.7|5497.9|5499.9|5497.1|5500.7|5497.9|5499.9|5497.1|0
1610927800000|2021-01-17 23:56:40|5499.7|5496.9|5499.1|5496.3|5499.7|5496.9|5499.1|5496.3|0
1610927810000|2021-01-17 23:56:50|||||||||1
1610927820000|2021-01-17 23:57:00|5498.9|5496.1|5498.9|5496.1|5499.1|5496.3|5498.7|5495.9|1
1610927830000|2021-01-17 23:57:10|5498.7|5495.9|5498.7|5495.9|5498.7|5495.9|5498.7|5495.9|0
1610927850000|2021-01-17 23:57:30|5498.9|5496.1|5498.9|5496.1|5498.9|5496.1|5498.9|5496.1|0
1610927870000|2021-01-17 23:57:50|5498.7|5495.9|5497.2|5494.4|5498.7|5495.9|5497.2|5494.4|1
1610927880000|2021-01-17 23:58:00|5497.1|5494.3|5496.4|5493.6|5497.5|5494.3|5495.9|5493.1|8
1610927890000|2021-01-17 23:58:10|5496.7|5493.9|5495.9|5493.1|5496.7|5493.9|5495.9|5493.1|6
1610927900000|2021-01-17 23:58:20|5496.1|5493.3|5496.4|5493.6|5496.4|5493.6|5496.1|5493.3|0
1610927910000|2021-01-17 23:58:30|5496.1|5493.3|5496.4|5493.6|5496.4|5493.6|5496.1|5493.3|0
1610927920000|2021-01-17 23:58:40|5496.2|5493.4|5495.9|5493.1|5496.2|5493.4|5495.9|5493.1|0
1610927930000|2021-01-17 23:58:50|5495.7|5492.9|5496.2|5493.4|5496.4|5493.6|5495.7|5492.9|0
1610927940000|2021-01-17 23:59:00|5495.9|5493.1|5494.9|5492.1|5495.9|5493.1|5494.7|5491.9|4
1610927950000|2021-01-17 23:59:10|||||||||2
1610927960000|2021-01-17 23:59:20|5494.7|5491.9|5492.7|5489.9|5494.7|5491.9|5492.7|5489.9|2
1610927970000|2021-01-17 23:59:30|5492.6|5489.8|5492.7|5489.9|5492.9|5490.1|5491.7|5488.9|4
1610927980000|2021-01-17 23:59:40|5492.6|5489.8|5492.1|5489.3|5492.6|5489.8|5491.9|5488.5|1
1610927990000|2021-01-17 23:59:50|5492.2|5489.4|5492.1|5489.3|5492.9|5490.1|5492.1|5489.3|0
1610928000000|2021-01-18 00:00:00|5492.9|5490.1|5492.1|5489.3|5493.9|5491.1|5492.1|5489.3|33
1610928020000|2021-01-18 00:00:20|5491.9|5489.1|5491.7|5488.9|5491.9|5489.1|5491.7|5488.9|0
1610928030000|2021-01-18 00:00:30|5491.6|5488.8|5490.4|5487.6|5491.6|5488.8|5488.9|5486.1|17
1610928040000|2021-01-18 00:00:40|5489.1|5486.3|5489.1|5486.3|5489.1|5486.3|5489.1|5486.3|7
1610928050000|2021-01-18 00:00:50|5490.4|5487.6|5490.4|5487.6|5490.6|5487.8|5490.4|5487.6|2
1610928070000|2021-01-18 00:01:10|5490.6|5487.8|5490.9|5488.1|5490.9|5488.1|5490.6|5487.8|0
1610928080000|2021-01-18 00:01:20|5492.1|5489.3|5491.7|5488.9|5492.1|5489.3|5491.7|5488.9|1
1610928110000|2021-01-18 00:01:50|5492.1|5489.3|5491.9|5489.1|5492.1|5489.3|5491.9|5489.1|0
1610928120000|2021-01-18 00:02:00|5492.1|5489.3|5491.9|5489.1|5492.1|5489.3|5491.9|5489.1|1
1610928140000|2021-01-18 00:02:20|5491.7|5488.9|5491.9|5489.1|5491.9|5489.1|5491.4|5488.6|0
1610928160000|2021-01-18 00:02:40|5491.7|5488.9|5491.4|5488.6|5491.7|5488.9|5491.4|5488.6|0
1610928170000|2021-01-18 00:02:50|5491.7|5488.9|5490.9|5488.1|5491.7|5488.9|5490.9|5488.1|2
1610928180000|2021-01-18 00:03:00|5490.7|5487.9|5489.9|5487.1|5490.7|5487.9|5489.7|5486.9|4
1610928190000|2021-01-18 00:03:10|5490.2|5487.4|5491.1|5488.3|5491.1|5488.3|5490.2|5487.4|1
1610928200000|2021-01-18 00:03:20|5491.9|5489.1|5491.9|5489.1|5492.1|5489.3|5491.9|5489.1|0
1610928220000|2021-01-18 00:03:40|5491.4|5488.6|5490.9|5488.1|5491.4|5488.6|5490.9|5488.1|0
1610928230000|2021-01-18 00:03:50|5491.4|5488.6|5491.4|5488.6|5491.4|5488.6|5491.4|5488.6|0
1610928240000|2021-01-18 00:04:00|5491.1|5488.3|5488.9|5486.1|5491.1|5488.3|5488.9|5486.1|8
1610928250000|2021-01-18 00:04:10|5488.6|5485.8|5487.7|5484.9|5488.6|5485.8|5487.1|5484.3|18
1610928260000|2021-01-18 00:04:20|5487.9|5485.1|5487.7|5484.9|5488.9|5486.1|5487.7|5484.9|8
1610928270000|2021-01-18 00:04:30|5487.1|5484.3|5484.7|5481.9|5487.1|5484.3|5484.7|5481.9|7
1610928280000|2021-01-18 00:04:40|5484.9|5482.1|5486.7|5483.9|5486.7|5483.9|5484.7|5481.9|8
1610928290000|2021-01-18 00:04:50|5486.9|5484.1|5485.9|5483.1|5486.9|5484.1|5485.9|5483.1|0
1610928330000|2021-01-18 00:05:30|5485.7|5482.9|5485.7|5482.9|5485.7|5482.9|5485.7|5482.9|1
1610928340000|2021-01-18 00:05:40|5485.4|5482.6|5485.4|5482.6|5485.4|5482.6|5485.4|5482.6|1
1610928350000|2021-01-18 00:05:50|||||||||1
1610928360000|2021-01-18 00:06:00|5485.2|5482.4|5485.4|5482.6|5485.4|5482.6|5484.9|5482.1|4
1610928370000|2021-01-18 00:06:10|5484.9|5482.1|5484.9|5482.1|5484.9|5482.1|5484.9|5482.1|2
1610928380000|2021-01-18 00:06:20|5484.7|5481.9|5484.7|5481.9|5484.9|5482.1|5484.7|5481.9|1
1610928390000|2021-01-18 00:06:30|5484.4|5481.6|5484.1|5481.3|5484.4|5481.6|5483.9|5481.1|2
1610928400000|2021-01-18 00:06:40|5484.4|5481.6|5485.6|5482.8|5485.7|5482.9|5483.9|5481.1|261
1610928410000|2021-01-18 00:06:50|5485.2|5482.4|5483.7|5480.9|5485.2|5482.4|5483.6|5480.8|6
1610928420000|2021-01-18 00:07:00|5484.1|5481.3|5483.7|5480.9|5484.1|5481.3|5483.7|5480.9|14
1610928440000|2021-01-18 00:07:20|5485.6|5482.8|5485.6|5482.8|5485.9|5483.1|5485.6|5482.8|13
1610928450000|2021-01-18 00:07:30|5485.7|5482.9|5486.1|5483.3|5486.7|5483.9|5485.6|5482.8|3
1610928460000|2021-01-18 00:07:40|5486.2|5483.4|5486.7|5483.9|5486.7|5483.9|5486.2|5483.4|4
1610928470000|2021-01-18 00:07:50|5486.6|5483.8|5487.4|5484.6|5487.6|5484.8|5486.6|5483.8|0
1610928480000|2021-01-18 00:08:00|5486.9|5484.1|5485.4|5482.6|5486.9|5484.1|5485.4|5482.6|16
1610928500000|2021-01-18 00:08:20|5486.1|5483.3|5486.4|5483.6|5486.4|5483.6|5486.1|5483.3|1
1610928510000|2021-01-18 00:08:30|5485.7|5482.9|5485.7|5482.9|5485.7|5482.9|5485.6|5482.8|0
1610928520000|2021-01-18 00:08:40|5486.1|5483.3|5486.1|5483.3|5486.1|5483.3|5486.1|5483.3|0
1610928530000|2021-01-18 00:08:50|5487.6|5484.8|5487.4|5484.6|5487.7|5484.9|5487.4|5484.6|2
1610928540000|2021-01-18 00:09:00|5487.6|5484.8|5488.7|5485.9|5489.4|5486.6|5487.4|5484.6|24
1610928550000|2021-01-18 00:09:10|5488.9|5486.1|5489.4|5486.6|5489.6|5486.8|5488.6|5485.8|2
1610928570000|2021-01-18 00:09:30|5489.6|5486.8|5490.1|5487.3|5490.6|5487.8|5489.6|5486.8|2
1610928580000|2021-01-18 00:09:40|5490.6|5487.8|5490.1|5487.3|5490.6|5487.8|5489.7|5486.9|5
1610928600000|2021-01-18 00:10:00|||||||||3
1610928610000|2021-01-18 00:10:10|5489.7|5486.9|5489.6|5486.8|5489.7|5486.9|5488.7|5485.9|15
1610928620000|2021-01-18 00:10:20|5490.1|5487.3|5490.1|5487.3|5490.1|5487.3|5490.1|5487.3|1
1610928670000|2021-01-18 00:11:10|5489.9|5487.1|5490.7|5487.9|5490.7|5487.9|5488.7|5485.9|11
1610928690000|2021-01-18 00:11:30|5490.6|5487.8|5490.4|5487.6|5490.7|5487.9|5490.4|5487.6|1
1610928700000|2021-01-18 00:11:40|5489.6|5486.8|5489.7|5486.9|5489.7|5486.9|5489.6|5486.8|0
1610928710000|2021-01-18 00:11:50|5490.2|5487.4|5491.7|5488.9|5491.7|5488.9|5490.2|5487.4|3
1610928730000|2021-01-18 00:12:10|5491.6|5488.8|5491.6|5488.8|5491.6|5488.8|5491.6|5488.8|0
1610928770000|2021-01-18 00:12:50|||||||||1
1610928790000|2021-01-18 00:13:10|5490.6|5487.8|5490.4|5487.6|5490.6|5487.8|5490.4|5487.6|3
1610928810000|2021-01-18 00:13:30|5489.7|5486.9|5489.7|5486.9|5489.7|5486.9|5489.7|5486.9|0
1610928820000|2021-01-18 00:13:40|5489.6|5486.8|5489.6|5486.8|5489.6|5486.8|5489.6|5486.8|0
1610928830000|2021-01-18 00:13:50|5490.4|5487.6|5490.6|5487.8|5490.6|5487.8|5490.4|5487.6|2
1610928840000|2021-01-18 00:14:00|5490.7|5487.9|5490.7|5487.9|5490.7|5487.9|5490.7|5487.9|2
1610928850000|2021-01-18 00:14:10|5491.4|5488.6|5491.4|5488.6|5491.4|5488.6|5491.4|5488.6|0
1610928870000|2021-01-18 00:14:30|5491.1|5488.3|5491.1|5488.3|5491.1|5488.3|5491.1|5488.3|0
1610928880000|2021-01-18 00:14:40|5491.7|5488.9|5491.7|5488.9|5491.7|5488.9|5491.7|5488.9|1
1610928890000|2021-01-18 00:14:50|5491.9|5489.1|5492.6|5489.8|5492.6|5489.8|5491.9|5489.1|0
1610928900000|2021-01-18 00:15:00|5492.4|5489.6|5490.6|5487.8|5492.4|5489.6|5490.6|5487.8|1
1610928910000|2021-01-18 00:15:10|5490.2|5487.4|5488.7|5485.9|5490.2|5487.4|5488.7|5485.9|0
1610928920000|2021-01-18 00:15:20|5488.6|5485.8|5488.7|5485.9|5488.7|5485.9|5488.1|5485.3|1
1610928930000|2021-01-18 00:15:30|5488.9|5486.1|5489.7|5486.9|5490.2|5487.4|5488.9|5486.1|0
1610928940000|2021-01-18 00:15:40|5490.6|5487.8|5490.7|5487.9|5490.7|5487.9|5490.6|5487.8|1
1610928950000|2021-01-18 00:15:50|5491.6|5488.8|5490.7|5487.9|5491.6|5488.8|5490.7|5487.9|0
1610928960000|2021-01-18 00:16:00|5490.6|5487.8|5490.1|5487.3|5490.6|5487.8|5490.1|5487.3|1
1610928970000|2021-01-18 00:16:10|||||||||1
1610929000000|2021-01-18 00:16:40|||||||||1
1610929010000|2021-01-18 00:16:50|5490.6|5487.8|5490.1|5487.3|5490.6|5487.8|5490.1|5487.3|2
1610929020000|2021-01-18 00:17:00|5490.2|5487.4|5490.4|5487.6|5490.6|5487.8|5490.2|5487.4|0
1610929030000|2021-01-18 00:17:10|5490.1|5487.3|5490.1|5487.3|5490.1|5487.3|5490.1|5487.3|0
1610929060000|2021-01-18 00:17:40|||||||||1
1610929070000|2021-01-18 00:17:50|||||||||1
1610929080000|2021-01-18 00:18:00|5490.6|5487.8|5489.7|5486.9|5490.6|5487.8|5489.7|5486.9|0
1610929090000|2021-01-18 00:18:10|5490.2|5487.4|5490.6|5487.8|5490.6|5487.8|5490.2|5487.4|0
1610929100000|2021-01-18 00:18:20|5491.2|5488.4|5491.4|5488.6|5491.4|5488.6|5491.2|5488.4|4
1610929110000|2021-01-18 00:18:30|5491.6|5488.8|5491.7|5488.9|5491.7|5488.9|5491.6|5488.8|1
1610929130000|2021-01-18 00:18:50|5492.6|5489.8|5492.4|5489.6|5492.6|5489.8|5492.4|5489.6|0
1610929140000|2021-01-18 00:19:00|5492.1|5489.3|5492.1|5489.3|5492.1|5489.3|5492.1|5489.3|0
1610929150000|2021-01-18 00:19:10|5491.6|5488.8|5492.4|5489.6|5492.6|5489.8|5491.6|5488.8|4
1610929180000|2021-01-18 00:19:40|5492.1|5489.3|5492.1|5489.3|5492.1|5489.3|5492.1|5489.3|0
1610929230000|2021-01-18 00:20:30|5490.7|5487.9|5491.6|5488.8|5491.6|5488.8|5490.7|5487.9|0
1610929250000|2021-01-18 00:20:50|5492.6|5489.8|5492.6|5489.8|5492.6|5489.8|5492.1|5489.3|2
1610929260000|2021-01-18 00:21:00|||||||||14
1610929270000|2021-01-18 00:21:10|5492.7|5489.9|5492.7|5489.9|5492.7|5489.9|5492.7|5489.9|7
1610929280000|2021-01-18 00:21:20|5493.4|5490.6|5494.4|5491.6|5494.6|5491.8|5493.4|5490.6|2
1610929290000|2021-01-18 00:21:30|5493.9|5491.1|5494.7|5491.9|5494.7|5491.9|5493.6|5490.8|9
1610929310000|2021-01-18 00:21:50|5495.6|5492.8|5494.7|5491.9|5495.7|5492.9|5493.6|5490.8|6
1610929320000|2021-01-18 00:22:00|5494.6|5491.8|5494.6|5491.8|5494.7|5491.9|5494.2|5491.4|1
1610929330000|2021-01-18 00:22:10|5494.7|5491.9|5494.7|5491.9|5494.7|5491.9|5494.7|5491.9|0
1610929340000|2021-01-18 00:22:20|5495.2|5492.4|5495.7|5492.9|5495.7|5492.9|5495.2|5492.4|0
1610929350000|2021-01-18 00:22:30|5495.9|5493.1|5495.2|5492.4|5497.6|5494.8|5495.2|5492.4|61
1610929360000|2021-01-18 00:22:40|5495.4|5492.6|5494.6|5491.8|5495.7|5492.9|5494.6|5491.8|3
1610929370000|2021-01-18 00:22:50|5494.7|5491.9|5494.7|5491.9|5494.7|5491.9|5494.6|5491.8|0
1610929380000|2021-01-18 00:23:00|5494.6|5491.8|5494.7|5491.9|5494.7|5491.9|5494.6|5491.8|20
1610929400000|2021-01-18 00:23:20|5494.6|5491.8|5494.7|5491.9|5494.7|5491.9|5493.7|5490.9|0
1610929410000|2021-01-18 00:23:30|5494.6|5491.8|5493.7|5490.9|5494.6|5491.8|5493.7|5490.9|2
1610929420000|2021-01-18 00:23:40|5493.6|5490.8|5493.1|5490.3|5494.6|5491.8|5492.7|5489.9|32
1610929430000|2021-01-18 00:23:50|5493.4|5490.6|5493.7|5490.9|5493.7|5490.9|5493.4|5490.6|3
1610929440000|2021-01-18 00:24:00|5493.4|5490.6|5493.2|5490.4|5493.4|5490.6|5493.2|5490.4|2
1610929450000|2021-01-18 00:24:10|5493.1|5490.3|5493.1|5490.3|5493.2|5490.4|5492.2|5489.4|2
1610929460000|2021-01-18 00:24:20|5493.6|5490.8|5492.7|5489.9|5493.7|5490.9|5491.6|5488.8|9
1610929470000|2021-01-18 00:24:30|5492.6|5489.8|5493.2|5490.4|5493.2|5490.4|5491.7|5488.9|2
1610929480000|2021-01-18 00:24:40|5492.7|5489.9|5492.1|5489.3|5492.7|5489.9|5492.1|5489.3|0
1610929490000|2021-01-18 00:24:50|5491.7|5488.9|5491.4|5488.6|5491.7|5488.9|5491.2|5488.4|3
1610929500000|2021-01-18 00:25:00|5491.7|5488.9|5490.9|5488.1|5491.7|5488.9|5490.9|5488.1|3
1610929510000|2021-01-18 00:25:10|5491.2|5488.4|5491.2|5488.4|5491.4|5488.6|5491.2|5488.4|5
1610929520000|2021-01-18 00:25:20|5491.1|5488.3|5490.9|5488.1|5491.1|5488.3|5490.9|5488.1|1
1610929530000|2021-01-18 00:25:30|5491.2|5488.4|5491.4|5488.6|5491.4|5488.6|5491.2|5488.4|0
1610929540000|2021-01-18 00:25:40|5491.9|5489.1|5491.9|5489.1|5491.9|5489.1|5491.9|5489.1|0
1610929570000|2021-01-18 00:26:10|5492.7|5489.9|5492.2|5489.4|5492.9|5490.1|5492.2|5489.4|2
1610929600000|2021-01-18 00:26:40|5492.9|5490.1|5492.9|5490.1|5492.9|5490.1|5492.9|5490.1|1
1610929630000|2021-01-18 00:27:10|5493.9|5491.1|5493.4|5490.6|5493.9|5491.1|5493.1|5490.3|4
1610929670000|2021-01-18 00:27:50|5494.7|5491.9|5494.2|5491.4|5494.7|5491.9|5494.2|5491.4|0
1610929680000|2021-01-18 00:28:00|5494.1|5491.3|5494.1|5491.3|5494.2|5491.4|5494.1|5491.3|0
1610929690000|2021-01-18 00:28:10|5493.9|5491.1|5493.7|5490.9|5494.2|5491.4|5493.7|5490.9|0
1610929700000|2021-01-18 00:28:20|5493.9|5491.1|5493.7|5490.9|5493.9|5491.1|5493.7|5490.9|0
1610929710000|2021-01-18 00:28:30|5493.9|5491.1|5494.7|5491.9|5494.7|5491.9|5493.9|5491.1|2
1610929730000|2021-01-18 00:28:50|||||||||1
1610929740000|2021-01-18 00:29:00|5495.2|5492.4|5495.2|5492.4|5495.2|5492.4|5495.2|5492.4|0
1610929750000|2021-01-18 00:29:10|5495.6|5492.8|5495.6|5492.8|5495.6|5492.8|5495.6|5492.8|0
1610929760000|2021-01-18 00:29:20|5495.7|5492.9|5495.9|5493.1|5496.1|5493.3|5495.7|5492.9|1
1610929770000|2021-01-18 00:29:30|5495.4|5492.6|5495.4|5492.6|5495.4|5492.6|5495.4|5492.6|3
1610929780000|2021-01-18 00:29:40|5495.7|5492.9|5495.7|5492.9|5495.7|5492.9|5495.7|5492.9|0
1610929790000|2021-01-18 00:29:50|5495.2|5492.4|5495.2|5492.4|5495.2|5492.4|5495.2|5492.4|0
1610929800000|2021-01-18 00:30:00|5495.1|5492.3|5495.1|5492.3|5495.1|5492.3|5495.1|5492.3|0
1610929820000|2021-01-18 00:30:20|5495.2|5492.4|5495.6|5492.8|5495.6|5492.8|5495.2|5492.4|0
1610929830000|2021-01-18 00:30:30|5495.1|5492.3|5493.9|5491.1|5495.1|5492.3|5493.9|5491.1|0
1610929840000|2021-01-18 00:30:40|5494.9|5492.1|5495.4|5492.6|5495.4|5492.6|5494.9|5492.1|1
1610929880000|2021-01-18 00:31:20|5494.9|5492.1|5493.7|5490.9|5494.9|5492.1|5493.7|5490.9|1
1610929890000|2021-01-18 00:31:30|5493.4|5490.6|5493.4|5490.6|5493.4|5490.6|5493.4|5490.6|0
1610929900000|2021-01-18 00:31:40|5493.7|5490.9|5493.7|5490.9|5493.7|5490.9|5493.7|5490.9|0
1610929910000|2021-01-18 00:31:50|5493.2|5490.4|5492.7|5489.9|5493.2|5490.4|5492.7|5489.9|1
1610929920000|2021-01-18 00:32:00|5492.2|5489.4|5492.2|5489.4|5492.4|5489.6|5492.2|5489.4|4
1610929930000|2021-01-18 00:32:10|5492.4|5489.6|5492.4|5489.6|5492.4|5489.6|5492.4|5489.6|0
1610929950000|2021-01-18 00:32:30|5492.7|5489.9|5492.2|5489.4|5492.7|5489.9|5492.2|5489.4|3
1610929960000|2021-01-18 00:32:40|5492.4|5489.6|5493.7|5490.9|5493.7|5490.9|5492.4|5489.6|1
1610929980000|2021-01-18 00:33:00|5493.4|5490.6|5493.7|5490.9|5493.7|5490.9|5492.9|5490.1|2
1610930020000|2021-01-18 00:33:40|5493.4|5490.6|5493.4|5490.6|5493.4|5490.6|5493.4|5490.6|0
1610930050000|2021-01-18 00:34:10|5493.7|5490.9|5493.7|5490.9|5493.7|5490.9|5493.7|5490.9|71
1610930060000|2021-01-18 00:34:20|5493.2|5490.4|5493.2|5490.4|5493.2|5490.4|5493.2|5490.4|0
1610930090000|2021-01-18 00:34:50|5493.6|5490.8|5493.7|5490.9|5493.7|5490.9|5493.6|5490.8|1
1610930100000|2021-01-18 00:35:00|||||||||1
1610930110000|2021-01-18 00:35:10|5493.4|5490.6|5493.4|5490.6|5493.4|5490.6|5493.4|5490.6|0
1610930140000|2021-01-18 00:35:40|5493.2|5490.4|5493.4|5490.6|5493.4|5490.6|5493.2|5490.4|2
1610930150000|2021-01-18 00:35:50|5493.2|5490.4|5492.2|5489.4|5493.2|5490.4|5492.2|5489.4|3
1610930160000|2021-01-18 00:36:00|5492.9|5490.1|5492.9|5490.1|5492.9|5490.1|5492.9|5490.1|0
1610930170000|2021-01-18 00:36:10|5493.2|5490.4|5493.2|5490.4|5493.2|5490.4|5493.2|5490.4|0
1610930180000|2021-01-18 00:36:20|5492.9|5490.1|5492.9|5490.1|5492.9|5490.1|5492.9|5490.1|1
1610930190000|2021-01-18 00:36:30|5493.4|5490.6|5493.4|5490.6|5493.4|5490.6|5493.4|5490.6|5
1610930200000|2021-01-18 00:36:40|||||||||1
1610930220000|2021-01-18 00:37:00|||||||||1
1610930230000|2021-01-18 00:37:10|5493.9|5491.1|5493.4|5490.6|5493.9|5491.1|5493.4|5490.6|0
1610930250000|2021-01-18 00:37:30|5493.9|5491.1|5493.4|5490.6|5493.9|5491.1|5493.4|5490.6|2
1610930260000|2021-01-18 00:37:40|5493.7|5490.9|5493.2|5490.4|5493.7|5490.9|5493.2|5490.4|1
1610930270000|2021-01-18 00:37:50|5493.1|5490.3|5493.1|5490.3|5493.1|5490.3|5493.1|5490.3|1
1610930330000|2021-01-18 00:38:50|||||||||1
1610930340000|2021-01-18 00:39:00|5492.9|5490.1|5491.9|5489.1|5492.9|5490.1|5491.9|5489.1|0
1610930350000|2021-01-18 00:39:10|5492.6|5489.8|5492.6|5489.8|5492.6|5489.8|5492.6|5489.8|0
1610930380000|2021-01-18 00:39:40|5491.2|5488.4|5491.2|5488.4|5491.2|5488.4|5491.2|5488.4|2
1610930390000|2021-01-18 00:39:50|5491.1|5488.3|5490.7|5487.9|5491.1|5488.3|5490.7|5487.9|1
1610930400000|2021-01-18 00:40:00|5491.1|5488.3|5490.6|5487.8|5491.1|5488.3|5490.6|5487.8|1
1610930410000|2021-01-18 00:40:10|5489.7|5486.9|5489.9|5487.1|5489.9|5487.1|5489.6|5486.8|3
1610930420000|2021-01-18 00:40:20|5489.7|5486.9|5489.6|5486.8|5489.7|5486.9|5489.6|5486.8|0
1610930430000|2021-01-18 00:40:30|5489.2|5486.4|5489.2|5486.4|5489.2|5486.4|5489.1|5486.3|1
1610930440000|2021-01-18 00:40:40|5489.4|5486.6|5489.6|5486.8|5489.7|5486.9|5488.7|5485.9|0
1610930450000|2021-01-18 00:40:50|5489.1|5486.3|5489.1|5486.3|5489.1|5486.3|5489.1|5486.3|0
1610930460000|2021-01-18 00:41:00|5489.2|5486.4|5489.6|5486.8|5489.6|5486.8|5489.1|5486.3|1
1610930480000|2021-01-18 00:41:20|5490.2|5487.4|5489.7|5486.9|5490.2|5487.4|5489.7|5486.9|3
1610930490000|2021-01-18 00:41:30|5489.9|5487.1|5489.9|5487.1|5489.9|5487.1|5489.9|5487.1|1
1610930500000|2021-01-18 00:41:40|5489.7|5486.9|5489.7|5486.9|5489.9|5487.1|5489.7|5486.9|0
1610930520000|2021-01-18 00:42:00|5489.9|5487.1|5491.7|5488.9|5491.7|5488.9|5489.9|5487.1|3
1610930530000|2021-01-18 00:42:10|5491.9|5489.1|5492.2|5489.4|5492.2|5489.4|5491.9|5489.1|0
1610930560000|2021-01-18 00:42:40|5491.4|5488.6|5491.7|5488.9|5492.2|5489.4|5491.4|5488.6|0
1610930570000|2021-01-18 00:42:50|5491.9|5489.1|5491.9|5489.1|5491.9|5489.1|5491.9|5489.1|0
1610930580000|2021-01-18 00:43:00|5491.7|5488.9|5491.9|5489.1|5491.9|5489.1|5491.7|5488.9|0
1610930590000|2021-01-18 00:43:10|5492.2|5489.4|5492.2|5489.4|5492.2|5489.4|5492.2|5489.4|0
1610930600000|2021-01-18 00:43:20|5491.7|5488.9|5491.7|5488.9|5491.7|5488.9|5491.7|5488.9|0
1610930610000|2021-01-18 00:43:30|5491.9|5489.1|5491.7|5488.9|5491.9|5489.1|5491.7|5488.9|0
1610930620000|2021-01-18 00:43:40|5491.6|5488.8|5491.9|5489.1|5491.9|5489.1|5491.6|5488.8|0
1610930630000|2021-01-18 00:43:50|5492.2|5489.4|5491.4|5488.6|5492.2|5489.4|5491.2|5488.4|7
1610930640000|2021-01-18 00:44:00|5491.7|5488.9|5492.2|5489.4|5492.2|5489.4|5490.9|5488.1|17
1610930650000|2021-01-18 00:44:10|||||||||1
1610930660000|2021-01-18 00:44:20|5491.9|5489.1|5491.9|5489.1|5491.9|5489.1|5491.4|5488.6|3
1610930680000|2021-01-18 00:44:40|5492.2|5489.4|5492.2|5489.4|5492.2|5489.4|5492.2|5489.4|1
1610930690000|2021-01-18 00:44:50|||||||||1
1610930730000|2021-01-18 00:45:30|5492.7|5489.9|5496.7|5493.9|5497.2|5494.4|5492.7|5489.9|16
1610930740000|2021-01-18 00:45:40|5495.9|5493.1|5495.7|5492.9|5495.9|5493.1|5495.7|5492.9|1
1610930750000|2021-01-18 00:45:50|5496.4|5493.6|5496.9|5494.1|5496.9|5494.1|5496.4|5493.6|0
1610930760000|2021-01-18 00:46:00|5497.2|5494.4|5496.4|5493.6|5497.4|5494.6|5496.4|5493.6|4
1610930770000|2021-01-18 00:46:10|5496.6|5493.8|5497.2|5494.4|5497.2|5494.4|5496.4|5493.6|2
1610930780000|2021-01-18 00:46:20|5496.7|5493.9|5496.9|5494.1|5496.9|5494.1|5496.7|5493.9|0
1610930790000|2021-01-18 00:46:30|5497.2|5494.4|5497.7|5494.9|5497.9|5495.1|5497.2|5494.4|1
1610930800000|2021-01-18 00:46:40|5497.2|5494.4|5497.6|5494.8|5497.9|5495.1|5497.2|5494.4|0
1610930810000|2021-01-18 00:46:50|5497.2|5494.4|5496.9|5494.1|5497.2|5494.4|5496.7|5493.9|1
1610930820000|2021-01-18 00:47:00|5497.6|5494.8|5497.2|5494.4|5497.6|5494.8|5496.9|5494.1|1
1610930850000|2021-01-18 00:47:30|5497.6|5494.8|5497.6|5494.8|5497.6|5494.8|5497.6|5494.8|0
1610930860000|2021-01-18 00:47:40|||||||||1
1610930880000|2021-01-18 00:48:00|5497.7|5494.9|5497.7|5494.9|5497.7|5494.9|5497.7|5494.9|1
1610930890000|2021-01-18 00:48:10|5497.9|5495.1|5498.1|5495.3|5498.6|5495.8|5497.9|5495.1|0
1610930910000|2021-01-18 00:48:30|5497.4|5494.6|5497.2|5494.4|5497.4|5494.6|5496.7|5493.9|0
1610930920000|2021-01-18 00:48:40|5497.1|5494.3|5496.7|5493.9|5497.1|5494.3|5496.7|5493.9|0
1610930930000|2021-01-18 00:48:50|||||||||1
1610930940000|2021-01-18 00:49:00|5497.6|5494.8|5497.2|5494.4|5497.7|5494.9|5497.1|5494.3|2
1610930950000|2021-01-18 00:49:10|5497.1|5494.3|5496.9|5494.1|5497.2|5494.4|5496.6|5493.8|4
1610930970000|2021-01-18 00:49:30|5495.9|5493.1|5495.9|5493.1|5495.9|5493.1|5495.9|5493.1|1
1610930980000|2021-01-18 00:49:40|5495.6|5492.8|5495.7|5492.9|5495.7|5492.9|5495.6|5492.8|2
1610930990000|2021-01-18 00:49:50|5495.9|5493.1|5495.9|5493.1|5496.4|5493.6|5495.9|5493.1|1
1610931010000|2021-01-18 00:50:10|5495.6|5492.8|5495.6|5492.8|5495.6|5492.8|5495.6|5492.8|1
1610931020000|2021-01-18 00:50:20|5495.9|5493.1|5495.9|5493.1|5495.9|5493.1|5495.9|5493.1|2
1610931030000|2021-01-18 00:50:30|5496.7|5493.9|5496.7|5493.9|5496.7|5493.9|5496.7|5493.9|0
1610931040000|2021-01-18 00:50:40|5496.4|5493.6|5497.2|5494.4|5497.2|5494.4|5496.4|5493.6|1
1610931050000|2021-01-18 00:50:50|5497.7|5494.9|5497.7|5494.9|5497.7|5494.9|5497.7|5494.9|0
1610931060000|2021-01-18 00:51:00|5496.9|5494.1|5496.9|5494.1|5496.9|5494.1|5496.9|5494.1|1
1610931070000|2021-01-18 00:51:10|5496.2|5493.4|5495.9|5493.1|5496.2|5493.4|5495.9|5493.1|5
1610931080000|2021-01-18 00:51:20|5496.4|5493.6|5497.7|5494.9|5497.7|5494.9|5495.9|5493.1|6
1610931110000|2021-01-18 00:51:50|5497.9|5495.1|5498.2|5495.4|5498.2|5495.4|5497.9|5495.1|0
1610931120000|2021-01-18 00:52:00|5497.9|5495.1|5496.4|5493.6|5497.9|5495.1|5496.4|5493.6|1
1610931130000|2021-01-18 00:52:10|5496.1|5493.3|5496.2|5493.4|5496.2|5493.4|5496.1|5493.3|0
1610931140000|2021-01-18 00:52:20|5496.1|5493.3|5495.6|5492.8|5496.2|5493.4|5495.6|5492.8|0
1610931150000|2021-01-18 00:52:30|5494.9|5492.1|5496.2|5493.4|5496.2|5493.4|5494.9|5492.1|2
1610931160000|2021-01-18 00:52:40|5496.4|5493.6|5496.9|5494.1|5496.9|5494.1|5496.4|5493.6|0
1610931180000|2021-01-18 00:53:00|5496.2|5493.4|5495.6|5492.8|5496.2|5493.4|5495.6|5492.8|2
1610931200000|2021-01-18 00:53:20|5495.9|5493.1|5496.1|5493.3|5496.1|5493.3|5495.9|5493.1|1
1610931210000|2021-01-18 00:53:30|||||||||2
1610931220000|2021-01-18 00:53:40|5495.6|5492.8|5494.9|5492.1|5495.6|5492.8|5494.9|5492.1|0
1610931230000|2021-01-18 00:53:50|5495.7|5492.9|5495.7|5492.9|5495.7|5492.9|5495.7|5492.9|0
1610931270000|2021-01-18 00:54:30|5495.9|5493.1|5495.9|5493.1|5495.9|5493.1|5495.9|5493.1|0
1610931280000|2021-01-18 00:54:40|5496.9|5494.1|5497.7|5494.9|5497.7|5494.9|5496.9|5494.1|1
1610931290000|2021-01-18 00:54:50|5497.6|5494.8|5498.2|5495.4|5498.2|5495.4|5496.9|5494.1|0
1610931300000|2021-01-18 00:55:00|5497.7|5494.9|5496.9|5494.1|5497.7|5494.9|5496.9|5494.1|1
1610931320000|2021-01-18 00:55:20|5497.2|5494.4|5498.6|5495.8|5498.7|5495.9|5497.2|5494.4|3
1610931330000|2021-01-18 00:55:30|5498.2|5495.4|5497.4|5494.6|5498.2|5495.4|5497.2|5494.4|0
1610931340000|2021-01-18 00:55:40|5497.9|5495.1|5497.2|5494.4|5498.2|5495.4|5497.2|5494.4|2
1610931350000|2021-01-18 00:55:50|5498.2|5495.4|5498.1|5495.3|5498.2|5495.4|5498.1|5495.3|0
1610931360000|2021-01-18 00:56:00|5497.7|5494.9|5497.7|5494.9|5497.7|5494.9|5497.7|5494.9|0
1610931370000|2021-01-18 00:56:10|5497.2|5494.4|5496.2|5493.4|5497.2|5494.4|5496.2|5493.4|2
1610931380000|2021-01-18 00:56:20|5497.6|5494.8|5496.7|5493.9|5498.2|5495.4|5496.7|5493.9|10
1610931400000|2021-01-18 00:56:40|5496.9|5494.1|5497.6|5494.8|5497.6|5494.8|5496.7|5493.9|2
1610931410000|2021-01-18 00:56:50|5496.7|5493.9|5497.6|5494.8|5497.6|5494.8|5496.7|5493.9|0
1610931420000|2021-01-18 00:57:00|||||||||3
1610931430000|2021-01-18 00:57:10|5498.1|5495.3|5498.2|5495.4|5498.2|5495.4|5498.1|5495.3|2
1610931440000|2021-01-18 00:57:20|5498.4|5495.6|5498.1|5495.3|5498.7|5495.9|5498.1|5495.3|0
1610931450000|2021-01-18 00:57:30|5497.6|5494.8|5497.7|5494.9|5497.9|5495.1|5497.6|5494.8|0
1610931470000|2021-01-18 00:57:50|5498.2|5495.4|5498.2|5495.4|5498.2|5495.4|5498.2|5495.4|0
1610931480000|2021-01-18 00:58:00|5498.4|5495.6|5498.1|5495.3|5498.4|5495.6|5498.1|5495.3|0
1610931500000|2021-01-18 00:58:20|5498.7|5495.9|5498.7|5495.9|5498.7|5495.9|5498.7|5495.9|5
1610931510000|2021-01-18 00:58:30|5498.9|5496.1|5498.9|5496.1|5498.9|5496.1|5498.7|5495.9|1
1610931520000|2021-01-18 00:58:40|5498.7|5495.9|5498.7|5495.9|5498.9|5496.1|5498.7|5495.9|1
1610931530000|2021-01-18 00:58:50|5498.9|5496.1|5498.7|5495.9|5498.9|5496.1|5498.7|5495.9|0
1610931540000|2021-01-18 00:59:00|5498.9|5496.1|5498.6|5495.8|5498.9|5496.1|5498.6|5495.8|1
1610931560000|2021-01-18 00:59:20|5498.4|5495.6|5498.1|5495.3|5498.4|5495.6|5498.1|5495.3|0
1610931590000|2021-01-18 00:59:50|5498.2|5495.4|5498.1|5495.3|5498.2|5495.4|5498.1|5495.3|3
1610931600000|2021-01-18 01:00:00|5498.2|5495.4|5501.7|5498.9|5501.7|5498.9|5498.1|5495.3|15
1610931610000|2021-01-18 01:00:10|5501.6|5498.8|5500.6|5497.8|5501.7|5498.9|5500.6|5497.8|3
1610931620000|2021-01-18 01:00:20|5500.4|5497.6|5497.4|5494.6|5500.4|5497.6|5496.9|5494.1|12
1610931630000|2021-01-18 01:00:30|5497.1|5494.3|5494.2|5491.4|5497.1|5494.3|5493.6|5490.8|15
1610931640000|2021-01-18 01:00:40|5493.9|5491.1|5494.6|5491.8|5494.7|5491.9|5493.9|5491.1|11
1610931650000|2021-01-18 01:00:50|5494.1|5491.3|5492.1|5489.3|5494.1|5491.3|5492.1|5489.3|45
1610931660000|2021-01-18 01:01:00|5492.6|5489.8|5487.7|5484.9|5492.6|5489.8|5487.6|5484.8|57
1610931670000|2021-01-18 01:01:10|5487.6|5484.8|5486.4|5483.6|5489.4|5486.6|5486.4|5483.6|11
1610931680000|2021-01-18 01:01:20|5486.9|5484.1|5483.9|5481.1|5487.2|5484.4|5483.9|5481.1|18
1610931710000|2021-01-18 01:01:50|5482.9|5480.1|5481.4|5478.6|5482.9|5480.1|5481.2|5478.4|18
1610931720000|2021-01-18 01:02:00|5481.6|5478.8|5481.4|5478.6|5482.2|5479.4|5481.4|5478.6|1
1610931730000|2021-01-18 01:02:10|5481.9|5479.1|5480.4|5477.6|5483.7|5480.9|5480.2|5477.4|46
1610931740000|2021-01-18 01:02:20|5480.9|5478.1|5480.9|5478.1|5480.9|5478.1|5480.9|5478.1|0
1610931750000|2021-01-18 01:02:30|5481.2|5478.4|5482.7|5479.9|5482.7|5479.9|5480.6|5477.8|3
1610931760000|2021-01-18 01:02:40|5483.2|5480.4|5483.7|5480.9|5483.7|5480.9|5482.7|5479.9|1
1610931770000|2021-01-18 01:02:50|5483.9|5481.1|5486.6|5483.8|5486.7|5483.9|5483.9|5481.1|14
1610931780000|2021-01-18 01:03:00|5486.7|5483.9|5483.4|5480.6|5486.7|5483.9|5483.4|5480.6|38
1610931790000|2021-01-18 01:03:10|5483.2|5480.4|5483.2|5480.4|5483.2|5480.4|5483.2|5480.4|0
1610931800000|2021-01-18 01:03:20|5483.6|5480.8|5486.1|5483.3|5486.7|5483.9|5483.6|5480.8|3
1610931810000|2021-01-18 01:03:30|5485.7|5482.9|5486.7|5483.9|5486.9|5484.1|5485.7|5482.9|1
1610931820000|2021-01-18 01:03:40|5486.6|5483.8|5484.7|5481.9|5486.6|5483.8|5484.7|5481.9|0
1610931830000|2021-01-18 01:03:50|5485.1|5482.3|5482.7|5479.9|5485.4|5482.6|5482.7|5479.9|8
1610931840000|2021-01-18 01:04:00|5483.2|5479.2|5481.1|5478.3|5483.2|5480.1|5481.1|5478.3|9
1610931850000|2021-01-18 01:04:10|5481.4|5478.6|5481.1|5478.3|5482.1|5479.3|5481.1|5478.3|7
1610931860000|2021-01-18 01:04:20|5479.7|5476.9|5478.7|5475.9|5479.7|5476.9|5478.2|5475.4|13
1610931870000|2021-01-18 01:04:30|5478.9|5476.1|5483.2|5479.2|5483.2|5479.2|5478.9|5476.1|6
1610931880000|2021-01-18 01:04:40|5482.7|5479.9|5483.7|5480.9|5484.7|5481.9|5482.7|5479.9|51
1610931890000|2021-01-18 01:04:50|||||||||2
1610931900000|2021-01-18 01:05:00|5482.6|5479.8|5478.7|5475.9|5482.6|5479.8|5478.2|5475.4|23
1610931910000|2021-01-18 01:05:10|5479.1|5476.3|5479.4|5476.6|5479.4|5476.6|5479.1|5476.3|2
1610931920000|2021-01-18 01:05:20|5478.9|5476.1|5478.7|5475.9|5478.9|5476.1|5477.9|5475.1|5
1610931930000|2021-01-18 01:05:30|5480.7|5477.9|5480.7|5477.9|5480.9|5478.1|5480.2|5477.4|40
1610931940000|2021-01-18 01:05:40|5481.1|5478.3|5481.1|5478.3|5483.6|5480.8|5480.7|5477.9|32
1610931950000|2021-01-18 01:05:50|5481.2|5478.4|5481.1|5478.3|5481.2|5478.4|5481.1|5478.3|1
1610931960000|2021-01-18 01:06:00|5481.2|5478.4|5479.4|5476.6|5481.2|5478.4|5478.9|5476.1|35
1610931970000|2021-01-18 01:06:10|5479.9|5477.1|5481.4|5478.6|5481.4|5478.6|5479.9|5477.1|0
1610931980000|2021-01-18 01:06:20|5482.7|5479.9|5482.9|5480.1|5482.9|5480.1|5482.7|5479.9|4
1610931990000|2021-01-18 01:06:30|5483.1|5480.3|5481.4|5478.6|5483.2|5480.4|5481.4|5478.6|7
1610932000000|2021-01-18 01:06:40|5480.7|5477.9|5480.7|5477.9|5480.7|5477.9|5480.7|5477.9|1
1610932010000|2021-01-18 01:06:50|5479.7|5476.9|5479.7|5476.9|5479.7|5476.9|5479.7|5476.9|1
1610932020000|2021-01-18 01:07:00|5480.1|5477.3|5480.4|5477.6|5480.4|5477.6|5480.1|5477.3|1
1610932030000|2021-01-18 01:07:10|5480.1|5477.3|5479.9|5477.1|5480.1|5477.3|5479.9|5477.1|0
1610932040000|2021-01-18 01:07:20|5479.4|5476.6|5479.4|5476.6|5479.4|5476.6|5479.4|5476.6|2
1610932050000|2021-01-18 01:07:30|5478.9|5476.1|5478.9|5476.1|5478.9|5476.1|5477.9|5475.1|14
1610932060000|2021-01-18 01:07:40|5479.4|5476.6|5479.4|5476.6|5479.4|5476.6|5478.7|5475.9|9
1610932070000|2021-01-18 01:07:50|5478.9|5476.1|5478.7|5475.9|5478.9|5476.1|5477.9|5475.1|7
1610932080000|2021-01-18 01:08:00|||||||||13
1610932090000|2021-01-18 01:08:10|5479.1|5476.3|5475.9|5473.1|5479.1|5476.3|5475.9|5473.1|33
1610932100000|2021-01-18 01:08:20|5476.7|5473.9|5476.7|5473.9|5476.7|5473.9|5475.7|5472.9|5
1610932110000|2021-01-18 01:08:30|5475.7|5472.9|5474.9|5472.1|5475.7|5472.9|5474.9|5472.1|6
1610932120000|2021-01-18 01:08:40|5475.4|5472.6|5474.9|5472.1|5475.4|5472.6|5474.2|5471.4|10
1610932130000|2021-01-18 01:08:50|5474.7|5471.9|5475.4|5472.6|5475.4|5472.6|5474.7|5471.9|1
1610932140000|2021-01-18 01:09:00|5475.9|5473.1|5477.7|5474.9|5477.7|5474.9|5475.9|5473.1|5
1610932150000|2021-01-18 01:09:10|||||||||4
1610932160000|2021-01-18 01:09:20|5478.2|5475.4|5477.7|5474.9|5478.2|5475.4|5477.7|5474.9|0
1610932180000|2021-01-18 01:09:40|5478.4|5475.6|5478.7|5475.9|5478.7|5475.9|5478.4|5475.6|3
1610932190000|2021-01-18 01:09:50|5478.9|5476.1|5478.1|5475.3|5480.2|5477.4|5478.1|5475.3|8
1610932200000|2021-01-18 01:10:00|5478.7|5475.9|5478.1|5475.3|5478.8|5475.9|5478.1|5474.8|1
1610932210000|2021-01-18 01:10:10|5478.7|5475.9|5475.8|5471.8|5478.7|5475.9|5475.2|5471.8|14
1610932220000|2021-01-18 01:10:20|5475.4|5472.6|5475.7|5472.9|5476.7|5473.9|5475.4|5472.6|5
1610932230000|2021-01-18 01:10:30|5475.6|5472.8|5475.6|5472.8|5475.7|5472.9|5474.7|5471.9|7
1610932240000|2021-01-18 01:10:40|5475.2|5472.4|5473.7|5470.9|5475.2|5472.4|5473.7|5470.9|5
1610932250000|2021-01-18 01:10:50|5474.2|5471.4|5474.2|5471.4|5474.2|5471.4|5474.2|5471.4|0
1610932260000|2021-01-18 01:11:00|5474.6|5471.8|5474.7|5471.9|5474.9|5472.1|5474.6|5471.8|5
1610932270000|2021-01-18 01:11:10|5474.9|5472.1|5474.7|5471.9|5475.2|5472.4|5474.7|5471.9|0
1610932280000|2021-01-18 01:11:20|5474.2|5471.4|5474.4|5471.6|5475.7|5472.9|5474.2|5471.4|34
1610932290000|2021-01-18 01:11:30|5474.8|5470.8|5473.7|5470.9|5474.8|5471.9|5473.6|5470.8|1
1610932300000|2021-01-18 01:11:40|5474.4|5471.6|5475.7|5472.9|5475.7|5472.9|5474.4|5471.6|0
1610932310000|2021-01-18 01:11:50|5475.6|5472.8|5474.7|5471.9|5475.6|5472.8|5474.7|5471.9|0
1610932320000|2021-01-18 01:12:00|5473.9|5471.1|5474.2|5471.4|5474.2|5471.4|5473.7|5470.9|3
1610932330000|2021-01-18 01:12:10|5473.7|5470.9|5474.2|5471.4|5474.2|5471.4|5473.7|5470.9|0
1610932340000|2021-01-18 01:12:20|5473.7|5470.9|5474.2|5471.4|5474.2|5471.4|5473.7|5470.9|1
1610932350000|2021-01-18 01:12:30|5474.1|5471.3|5474.1|5471.3|5474.1|5471.3|5474.1|5471.3|1
1610932360000|2021-01-18 01:12:40|5473.7|5470.9|5473.6|5470.8|5473.7|5470.9|5473.6|5470.8|1
1610932370000|2021-01-18 01:12:50|5473.9|5471.1|5471.9|5469.1|5474.1|5471.3|5471.9|5469.1|44
1610932380000|2021-01-18 01:13:00|5471.7|5468.9|5472.2|5469.4|5472.7|5469.9|5471.7|5468.9|11
1610932390000|2021-01-18 01:13:10|5472.4|5469.6|5473.2|5470.4|5473.6|5470.8|5472.1|5469.3|23
1610932400000|2021-01-18 01:13:20|5473.1|5470.3|5471.6|5468.8|5473.1|5470.3|5471.6|5468.8|5
1610932410000|2021-01-18 01:13:30|5471.2|5468.4|5471.2|5468.4|5471.2|5468.4|5471.2|5468.4|2
1610932420000|2021-01-18 01:13:40|5470.9|5468.1|5471.1|5468.3|5471.2|5468.4|5470.6|5467.8|8
1610932430000|2021-01-18 01:13:50|5471.2|5468.4|5471.1|5468.3|5471.2|5468.4|5471.1|5468.3|1
1610932440000|2021-01-18 01:14:00|5470.7|5467.9|5471.1|5468.3|5471.1|5468.3|5470.7|5467.9|1
1610932450000|2021-01-18 01:14:10|5471.2|5468.4|5471.4|5468.6|5471.6|5468.8|5471.2|5468.4|2
1610932470000|2021-01-18 01:14:30|5470.6|5467.8|5468.4|5465.6|5470.6|5467.8|5468.4|5465.6|29
1610932480000|2021-01-18 01:14:40|5467.9|5465.1|5465.7|5462.9|5467.9|5465.1|5465.7|5462.9|13
1610932490000|2021-01-18 01:14:50|5466.2|5463.4|5466.2|5463.4|5466.2|5463.4|5466.1|5463.3|0
1610932500000|2021-01-18 01:15:00|5466.6|5463.8|5466.2|5463.4|5466.6|5463.8|5466.2|5463.4|5
1610932510000|2021-01-18 01:15:10|5466.6|5463.8|5466.6|5463.8|5466.6|5463.8|5466.6|5463.8|0
1610932520000|2021-01-18 01:15:20|5465.9|5463.1|5466.2|5463.4|5466.2|5463.4|5465.7|5462.9|1
1610932530000|2021-01-18 01:15:30|5466.6|5463.8|5467.7|5464.9|5467.7|5464.9|5466.6|5463.8|9
1610932540000|2021-01-18 01:15:40|5467.6|5464.8|5467.7|5464.9|5467.7|5464.9|5467.6|5464.8|8
1610932550000|2021-01-18 01:15:50|5467.4|5464.6|5467.1|5464.3|5467.4|5464.6|5467.1|5464.3|2
1610932560000|2021-01-18 01:16:00|5466.4|5463.6|5469.4|5466.6|5469.4|5466.6|5466.4|5463.6|5
1610932570000|2021-01-18 01:16:10|5469.2|5466.4|5468.1|5465.3|5469.2|5466.4|5467.9|5465.1|3
1610932580000|2021-01-18 01:16:20|5467.9|5465.1|5468.1|5465.3|5468.1|5465.3|5467.9|5465.1|0
1610932590000|2021-01-18 01:16:30|5467.9|5465.1|5468.1|5465.3|5468.1|5465.3|5467.9|5465.1|0
1610932600000|2021-01-18 01:16:40|5468.4|5465.6|5470.1|5467.3|5470.1|5467.3|5468.4|5465.6|1
1610932620000|2021-01-18 01:17:00|5469.7|5466.9|5469.1|5466.3|5470.7|5467.9|5469.1|5466.3|21
1610932630000|2021-01-18 01:17:10|5468.6|5465.8|5468.7|5465.9|5468.7|5465.9|5467.7|5464.9|1
1610932650000|2021-01-18 01:17:30|5469.6|5466.8|5469.7|5466.9|5469.7|5466.9|5469.1|5466.3|4
1610932660000|2021-01-18 01:17:40|5469.9|5467.1|5469.7|5466.9|5469.9|5467.1|5469.7|5466.9|4
1610932670000|2021-01-18 01:17:50|5469.6|5466.8|5468.7|5465.9|5469.6|5466.8|5468.7|5465.9|0
1610932680000|2021-01-18 01:18:00|5468.6|5465.8|5468.7|5465.9|5468.7|5465.9|5468.6|5465.8|1
1610932710000|2021-01-18 01:18:30|5469.4|5466.6|5469.7|5466.9|5470.4|5467.6|5469.1|5466.3|13
1610932720000|2021-01-18 01:18:40|5469.4|5466.6|5469.4|5466.6|5469.4|5466.6|5469.4|5466.6|0
1610932730000|2021-01-18 01:18:50|5469.2|5466.4|5469.1|5466.3|5469.2|5466.4|5469.1|5466.3|0
1610932740000|2021-01-18 01:19:00|5467.9|5465.1|5467.7|5464.9|5467.9|5465.1|5467.7|5464.9|4
1610932750000|2021-01-18 01:19:10|5467.4|5464.6|5467.9|5465.1|5467.9|5465.1|5467.4|5464.6|0
1610932760000|2021-01-18 01:19:20|5467.7|5464.9|5468.2|5465.4|5468.2|5465.4|5467.7|5464.9|1
1610932770000|2021-01-18 01:19:30|5468.6|5465.8|5469.1|5466.3|5469.1|5466.3|5468.6|5465.8|2
1610932780000|2021-01-18 01:19:40|5469.2|5466.4|5469.9|5467.1|5469.9|5467.1|5469.1|5466.3|0
1610932790000|2021-01-18 01:19:50|5470.4|5467.6|5470.2|5467.4|5470.4|5467.6|5470.2|5467.4|1
1610932800000|2021-01-18 01:20:00|5469.9|5467.1|5470.9|5468.1|5470.9|5468.1|5469.9|5467.1|7
1610932810000|2021-01-18 01:20:10|5470.6|5467.8|5470.2|5467.4|5470.6|5467.8|5470.2|5467.4|5
1610932830000|2021-01-18 01:20:30|5469.9|5467.1|5469.9|5467.1|5469.9|5467.1|5469.9|5467.1|2
1610932840000|2021-01-18 01:20:40|5470.2|5467.4|5470.2|5467.4|5470.2|5467.4|5470.2|5467.4|0
1610932850000|2021-01-18 01:20:50|5470.7|5467.9|5470.7|5467.9|5470.9|5468.1|5470.6|5467.8|1
1610932860000|2021-01-18 01:21:00|5470.6|5467.8|5469.4|5466.6|5470.6|5467.8|5469.4|5466.6|3
1610932880000|2021-01-18 01:21:20|5470.6|5467.8|5469.7|5466.9|5470.7|5467.9|5469.7|5466.9|2
1610932900000|2021-01-18 01:21:40|5469.6|5466.8|5468.9|5466.1|5469.7|5466.9|5468.9|5466.1|5
1610932920000|2021-01-18 01:22:00|5467.7|5464.9|5468.1|5465.3|5468.1|5465.3|5467.7|5464.9|2
1610932930000|2021-01-18 01:22:10|5468.7|5465.9|5468.1|5465.3|5468.7|5465.9|5468.1|5465.3|1
1610932950000|2021-01-18 01:22:30|5468.7|5465.9|5467.9|5465.1|5469.4|5466.6|5467.9|5465.1|7
1610932960000|2021-01-18 01:22:40|5467.4|5464.6|5464.7|5461.9|5467.4|5464.6|5463.9|5461.1|11
1610932970000|2021-01-18 01:22:50|5464.9|5462.1|5465.7|5462.9|5465.7|5462.9|5464.7|5461.9|2
1610932980000|2021-01-18 01:23:00|5466.5|5462.5|5466.1|5463.3|5466.7|5463.9|5465.9|5462.5|10
1610932990000|2021-01-18 01:23:10|5466.4|5463.6|5465.1|5462.3|5466.4|5463.6|5464.9|5462.1|12
1610933000000|2021-01-18 01:23:20|||||||||1
1610933010000|2021-01-18 01:23:30|5464.7|5461.9|5463.9|5461.1|5464.7|5461.9|5463.6|5460.8|22
1610933020000|2021-01-18 01:23:40|5463.6|5460.8|5463.4|5460.6|5463.9|5461.1|5463.4|5460.6|17
1610933030000|2021-01-18 01:23:50|5462.9|5460.1|5461.7|5458.9|5462.9|5460.1|5461.7|5458.9|19
1610933040000|2021-01-18 01:24:00|5462.1|5459.3|5462.1|5459.3|5462.1|5459.3|5462.1|5459.3|2
1610933050000|2021-01-18 01:24:10|5462.7|5459.9|5462.7|5459.9|5462.9|5460.1|5462.7|5459.9|4
1610933060000|2021-01-18 01:24:20|5461.4|5458.6|5461.4|5458.6|5461.4|5458.6|5461.4|5458.6|3
1610933070000|2021-01-18 01:24:30|5461.7|5458.9|5461.7|5458.9|5461.7|5458.9|5461.7|5458.9|0
1610933080000|2021-01-18 01:24:40|5461.6|5458.8|5461.7|5458.9|5461.7|5458.9|5461.6|5458.8|0
1610933090000|2021-01-18 01:24:50|5461.9|5459.1|5462.1|5459.3|5462.1|5459.3|5461.7|5458.9|1
1610933100000|2021-01-18 01:25:00|5462.7|5459.9|5461.7|5458.9|5462.7|5459.9|5461.7|5458.9|5
1610933110000|2021-01-18 01:25:10|5462.9|5460.1|5462.4|5459.6|5462.9|5460.1|5462.4|5459.6|35
1610933120000|2021-01-18 01:25:20|5462.1|5459.3|5460.9|5458.1|5462.1|5459.3|5460.4|5457.6|10
1610933130000|2021-01-18 01:25:30|5461.2|5458.4|5461.4|5458.6|5461.4|5458.6|5461.2|5458.4|4
1610933140000|2021-01-18 01:25:40|5460.7|5457.9|5460.9|5458.1|5461.4|5458.6|5460.7|5457.9|5
1610933150000|2021-01-18 01:25:50|5460.7|5457.9|5460.7|5457.9|5461.2|5458.4|5460.7|5457.9|1
1610933160000|2021-01-18 01:26:00|5460.4|5457.6|5455.2|5452.4|5460.4|5457.6|5455.1|5452.3|39
1610933170000|2021-01-18 01:26:10|5454.9|5452.1|5454.7|5451.9|5455.2|5452.4|5454.7|5451.9|8
1610933180000|2021-01-18 01:26:20|5454.9|5452.1|5455.4|5452.6|5455.4|5452.6|5454.7|5451.9|3
1610933190000|2021-01-18 01:26:30|5455.7|5452.9|5455.4|5452.6|5455.7|5452.9|5454.9|5452.1|1
1610933200000|2021-01-18 01:26:40|5455.6|5452.8|5454.7|5451.9|5455.9|5453.1|5454.7|5451.9|36
1610933210000|2021-01-18 01:26:50|5454.9|5452.1|5455.2|5452.4|5455.4|5452.6|5454.7|5451.9|0
1610933220000|2021-01-18 01:27:00|5454.9|5452.1|5458.2|5455.4|5458.2|5455.4|5454.7|5451.9|14
1610933230000|2021-01-18 01:27:10|5457.4|5454.6|5457.4|5454.6|5457.9|5455.1|5457.4|5454.6|7
1610933240000|2021-01-18 01:27:20|5456.4|5453.6|5456.4|5453.6|5456.4|5453.6|5456.4|5453.6|2
1610933250000|2021-01-18 01:27:30|5456.7|5453.9|5457.9|5455.1|5457.9|5455.1|5456.7|5453.9|1
1610933260000|2021-01-18 01:27:40|5458.1|5455.3|5459.4|5456.6|5459.9|5457.1|5458.1|5455.3|29
1610933270000|2021-01-18 01:27:50|5457.9|5455.1|5457.9|5455.1|5458.1|5455.3|5457.9|5455.1|14
1610933280000|2021-01-18 01:28:00|5457.7|5454.9|5457.4|5454.6|5457.9|5455.1|5457.2|5454.4|7
1610933290000|2021-01-18 01:28:10|5457.2|5454.4|5454.7|5451.9|5457.4|5454.6|5454.7|5451.9|17
1610933300000|2021-01-18 01:28:20|5454.6|5451.8|5454.2|5451.4|5454.6|5451.8|5454.2|5451.4|3
1610933310000|2021-01-18 01:28:30|5454.6|5451.8|5456.2|5453.4|5456.2|5453.4|5454.6|5451.8|53
1610933320000|2021-01-18 01:28:40|5455.9|5453.1|5457.7|5454.9|5457.7|5454.9|5455.7|5452.9|13
1610933330000|2021-01-18 01:28:50|5457.9|5455.1|5458.7|5455.9|5458.9|5456.1|5457.9|5455.1|7
1610933340000|2021-01-18 01:29:00|5458.4|5455.6|5458.7|5455.9|5459.9|5457.1|5458.4|5455.6|16
1610933350000|2021-01-18 01:29:10|5458.9|5456.1|5458.9|5456.1|5458.9|5456.1|5458.7|5455.9|3
1610933360000|2021-01-18 01:29:20|5458.7|5455.9|5459.6|5456.8|5459.9|5457.1|5458.7|5455.9|3
1610933370000|2021-01-18 01:29:30|5459.9|5457.1|5459.4|5456.6|5459.9|5457.1|5459.4|5456.6|1
1610933380000|2021-01-18 01:29:40|5459.1|5456.3|5458.7|5455.9|5459.1|5456.3|5458.7|5455.9|1
1610933400000|2021-01-18 01:30:00|5458.4|5455.6|5459.4|5456.6|5459.6|5456.8|5458.4|5455.6|23
1610933410000|2021-01-18 01:30:10|5459.6|5456.8|5459.6|5456.8|5459.6|5456.8|5458.4|5455.6|7
1610933420000|2021-01-18 01:30:20|5459.4|5456.6|5458.1|5455.3|5459.4|5456.6|5458.1|5455.3|7
1610933430000|2021-01-18 01:30:30|5458.9|5456.1|5459.1|5456.3|5459.2|5456.4|5458.1|5455.3|4
1610933440000|2021-01-18 01:30:40|5458.7|5455.9|5458.7|5455.9|5458.7|5455.9|5458.7|5455.9|0
1610933450000|2021-01-18 01:30:50|5458.6|5455.8|5458.9|5456.1|5458.9|5456.1|5458.6|5455.8|0
1610933460000|2021-01-18 01:31:00|5459.1|5456.3|5459.6|5456.8|5459.6|5456.8|5459.1|5456.3|2
1610933470000|2021-01-18 01:31:10|5459.2|5456.4|5458.9|5456.1|5459.2|5456.4|5457.9|5455.1|10
1610933480000|2021-01-18 01:31:20|5458.6|5455.8|5457.9|5455.1|5458.6|5455.8|5457.9|5455.1|23
1610933490000|2021-01-18 01:31:30|5457.4|5454.6|5457.4|5454.6|5457.4|5454.6|5456.9|5454.1|7
1610933500000|2021-01-18 01:31:40|5456.9|5454.1|5456.1|5453.3|5456.9|5454.1|5456.1|5453.3|1
1610933510000|2021-01-18 01:31:50|5455.9|5453.1|5456.4|5453.6|5456.4|5453.6|5455.9|5453.1|1
1610933520000|2021-01-18 01:32:00|5456.6|5453.8|5456.4|5453.6|5456.9|5454.1|5456.4|5453.6|7
1610933530000|2021-01-18 01:32:10|5456.9|5454.1|5457.7|5454.9|5457.7|5454.9|5456.9|5454.1|3
1610933540000|2021-01-18 01:32:20|5457.2|5454.4|5457.4|5454.6|5457.4|5454.6|5457.2|5454.4|1
1610933550000|2021-01-18 01:32:30|5457.2|5454.4|5456.1|5453.3|5457.2|5454.4|5455.9|5453.1|17
1610933560000|2021-01-18 01:32:40|5456.4|5453.6|5456.4|5453.6|5456.4|5453.6|5456.4|5453.6|0
1610933570000|2021-01-18 01:32:50|||||||||2
1610933580000|2021-01-18 01:33:00|5456.7|5453.9|5456.7|5453.9|5457.4|5454.6|5456.7|5453.9|11
1610933590000|2021-01-18 01:33:10|5456.1|5453.3|5455.7|5452.9|5456.1|5453.3|5455.2|5452.4|20
1610933600000|2021-01-18 01:33:20|5455.6|5452.8|5455.4|5452.6|5456.1|5453.3|5455.4|5452.6|25
1610933620000|2021-01-18 01:33:40|5455.9|5453.1|5456.1|5453.3|5456.1|5453.3|5455.9|5453.1|0
1610933640000|2021-01-18 01:34:00|5455.9|5453.1|5455.4|5452.6|5455.9|5453.1|5455.1|5452.3|4
1610933650000|2021-01-18 01:34:10|5455.1|5452.3|5454.4|5451.6|5455.1|5452.3|5454.4|5451.6|6
1610933660000|2021-01-18 01:34:20|5454.9|5452.1|5454.4|5451.6|5454.9|5452.1|5454.4|5451.6|0
1610933670000|2021-01-18 01:34:30|5454.2|5451.4|5453.9|5451.1|5454.2|5451.4|5453.9|5451.1|1
1610933680000|2021-01-18 01:34:40|5453.6|5450.8|5454.1|5451.3|5454.1|5451.3|5453.6|5450.8|48
1610933690000|2021-01-18 01:34:50|5454.2|5451.4|5453.9|5451.1|5454.9|5452.1|5453.9|5451.1|3
1610933700000|2021-01-18 01:35:00|5454.1|5451.3|5453.1|5450.3|5454.1|5451.3|5453.1|5450.3|61
1610933710000|2021-01-18 01:35:10|5452.9|5450.1|5452.6|5449.8|5453.6|5450.8|5452.6|5449.8|18
1610933720000|2021-01-18 01:35:20|5453.1|5450.3|5453.1|5450.3|5453.1|5450.3|5453.1|5450.3|201
1610933730000|2021-01-18 01:35:30|5453.2|5450.4|5452.9|5450.1|5453.6|5450.8|5452.9|5450.1|3
1610933740000|2021-01-18 01:35:40|5453.1|5450.3|5452.9|5450.1|5453.1|5450.3|5451.6|5448.8|10
1610933750000|2021-01-18 01:35:50|5453.1|5450.3|5452.1|5449.3|5453.1|5450.3|5452.1|5449.3|12
1610933760000|2021-01-18 01:36:00|5451.9|5449.1|5454.9|5452.1|5454.9|5452.1|5451.9|5449.1|9
1610933770000|2021-01-18 01:36:10|5455.1|5452.3|5456.1|5453.3|5456.1|5453.3|5454.6|5451.8|18
1610933780000|2021-01-18 01:36:20|5457.1|5454.3|5455.1|5452.3|5457.1|5454.3|5452.7|5449.9|107
1610933790000|2021-01-18 01:36:30|5455.6|5452.8|5457.1|5454.3|5457.1|5454.3|5455.6|5452.8|8
1610933800000|2021-01-18 01:36:40|5456.9|5454.1|5456.6|5453.8|5456.9|5454.1|5456.1|5453.3|2
1610933810000|2021-01-18 01:36:50|5455.1|5452.3|5455.1|5452.3|5455.1|5452.3|5454.9|5452.1|16
1610933820000|2021-01-18 01:37:00|5455.4|5452.6|5453.7|5450.9|5455.4|5452.6|5453.7|5450.9|10
1610933840000|2021-01-18 01:37:20|5452.7|5449.9|5453.7|5450.9|5453.7|5450.9|5452.1|5449.3|1
1610933850000|2021-01-18 01:37:30|5454.1|5451.3|5453.7|5450.9|5454.1|5451.3|5453.7|5450.9|0
1610933870000|2021-01-18 01:37:50|5452.9|5450.1|5453.4|5450.6|5453.4|5450.6|5452.4|5449.6|17
1610933890000|2021-01-18 01:38:10|5453.7|5450.9|5453.7|5450.9|5453.7|5450.9|5453.7|5450.9|0
1610933910000|2021-01-18 01:38:30|5453.9|5451.1|5454.6|5451.8|5454.6|5451.8|5453.9|5451.1|21
1610933920000|2021-01-18 01:38:40|5455.6|5452.8|5455.4|5452.6|5455.7|5452.9|5455.4|5452.6|1
1610933940000|2021-01-18 01:39:00|5455.7|5452.9|5456.6|5453.8|5456.6|5453.8|5455.7|5452.9|10
1610933950000|2021-01-18 01:39:10|5456.1|5453.3|5456.9|5454.1|5457.1|5454.3|5456.1|5453.3|11
1610933960000|2021-01-18 01:39:20|5457.1|5454.3|5456.7|5453.9|5457.1|5454.3|5456.7|5453.9|8
1610933970000|2021-01-18 01:39:30|5456.4|5453.6|5457.1|5454.3|5457.1|5454.3|5456.2|5453.4|1
1610933980000|2021-01-18 01:39:40|5457.9|5455.1|5457.9|5455.1|5458.4|5455.6|5457.9|5455.1|10
1610933990000|2021-01-18 01:39:50|5458.4|5455.6|5458.9|5456.1|5458.9|5456.1|5458.4|5455.6|7
1610934000000|2021-01-18 01:40:00|5458.1|5455.3|5458.1|5455.3|5458.1|5455.3|5458.1|5455.3|10
1610934010000|2021-01-18 01:40:10|5457.9|5455.1|5454.9|5452.1|5457.9|5455.1|5454.9|5452.1|8
1610934020000|2021-01-18 01:40:20|5454.7|5451.9|5454.9|5452.1|5454.9|5452.1|5454.1|5451.3|7
1610934030000|2021-01-18 01:40:30|5455.4|5452.6|5454.4|5451.6|5455.6|5452.8|5454.4|5451.6|12
1610934040000|2021-01-18 01:40:40|5454.2|5451.4|5453.6|5450.8|5454.7|5451.9|5453.6|5450.8|9
1610934050000|2021-01-18 01:40:50|5453.4|5450.6|5453.4|5450.6|5453.4|5450.6|5452.7|5449.9|1
1610934060000|2021-01-18 01:41:00|5453.6|5450.8|5453.4|5450.6|5453.6|5450.8|5453.4|5450.6|9
1610934070000|2021-01-18 01:41:10|5453.7|5450.9|5456.1|5453.3|5456.1|5453.3|5453.7|5450.9|11
1610934080000|2021-01-18 01:41:20|5456.4|5453.6|5455.1|5452.3|5457.1|5454.3|5455.1|5452.3|21
1610934090000|2021-01-18 01:41:30|5455.4|5452.6|5456.4|5453.6|5456.4|5453.6|5455.4|5452.6|1
1610934100000|2021-01-18 01:41:40|5456.1|5453.3|5455.6|5452.8|5456.1|5453.3|5455.6|5452.8|0
1610934110000|2021-01-18 01:41:50|5455.9|5453.1|5457.6|5454.8|5457.6|5454.8|5455.9|5453.1|14
1610934120000|2021-01-18 01:42:00|5457.4|5454.6|5455.7|5452.9|5457.4|5454.6|5455.7|5452.9|14
1610934130000|2021-01-18 01:42:10|5454.7|5451.9|5454.7|5451.9|5454.7|5451.9|5454.7|5451.9|0
1610934140000|2021-01-18 01:42:20|5453.7|5450.9|5452.9|5450.1|5453.7|5450.9|5452.9|5450.1|0
1610934150000|2021-01-18 01:42:30|5453.1|5450.3|5453.1|5450.3|5453.1|5450.3|5452.7|5449.9|0
1610934160000|2021-01-18 01:42:40|5453.7|5450.9|5453.7|5450.9|5453.7|5450.9|5453.7|5450.9|0
1610934170000|2021-01-18 01:42:50|5453.2|5450.4|5452.2|5449.4|5453.2|5450.4|5452.2|5449.4|5
1610934180000|2021-01-18 01:43:00|5452.4|5449.6|5453.4|5450.6|5453.4|5450.6|5452.4|5449.6|16
1610934190000|2021-01-18 01:43:10|5453.6|5450.8|5454.1|5451.3|5454.4|5451.6|5453.6|5450.8|13
1610934210000|2021-01-18 01:43:30|5454.4|5451.6|5454.4|5451.6|5454.4|5451.6|5454.4|5451.6|0
1610934250000|2021-01-18 01:44:10|5453.9|5451.1|5452.7|5449.9|5453.9|5451.1|5452.7|5449.9|3
1610934260000|2021-01-18 01:44:20|5453.1|5450.3|5453.7|5450.9|5453.7|5450.9|5453.1|5450.3|1
1610934270000|2021-01-18 01:44:30|5453.9|5451.1|5454.4|5451.6|5454.4|5451.6|5453.9|5451.1|1
1610934280000|2021-01-18 01:44:40|5454.1|5451.3|5454.1|5451.3|5454.1|5451.3|5454.1|5451.3|0
1610934290000|2021-01-18 01:44:50|5454.2|5451.4|5454.9|5452.1|5454.9|5452.1|5454.2|5451.4|5
1610934300000|2021-01-18 01:45:00|5455.9|5453.1|5456.7|5453.9|5457.8|5454.6|5455.7|5452.9|32
1610934310000|2021-01-18 01:45:10|5457.1|5454.3|5455.9|5453.1|5457.1|5454.3|5455.9|5453.1|20
1610934330000|2021-01-18 01:45:30|5456.2|5453.4|5456.2|5453.4|5456.2|5453.4|5456.2|5453.4|2
1610934340000|2021-01-18 01:45:40|5456.6|5453.8|5456.2|5453.4|5457.4|5454.6|5456.2|5453.4|5
1610934350000|2021-01-18 01:45:50|5455.4|5452.6|5458.4|5455.6|5458.4|5455.6|5455.2|5452.4|9
1610934360000|2021-01-18 01:46:00|5458.1|5455.3|5456.7|5453.9|5458.1|5455.3|5456.7|5453.9|24
1610934370000|2021-01-18 01:46:10|5456.2|5453.4|5456.4|5453.6|5456.4|5453.6|5455.7|5452.9|1
1610934380000|2021-01-18 01:46:20|5456.8|5452.8|5455.7|5452.9|5456.8|5453.6|5455.7|5452.8|0
1610934390000|2021-01-18 01:46:30|5455.6|5452.8|5454.1|5451.3|5455.6|5452.8|5454.1|5451.3|2
1610934400000|2021-01-18 01:46:40|5454.2|5451.4|5456.7|5453.9|5456.9|5454.1|5454.2|5451.4|1
1610934410000|2021-01-18 01:46:50|5455.6|5452.8|5455.6|5452.8|5455.6|5452.8|5455.6|5452.8|0
1610934430000|2021-01-18 01:47:10|5457.9|5455.1|5457.7|5454.9|5457.9|5455.1|5457.7|5454.9|30
1610934440000|2021-01-18 01:47:20|5456.7|5453.9|5456.7|5453.9|5456.9|5454.1|5456.7|5453.9|0
1610934450000|2021-01-18 01:47:30|5457.4|5454.6|5457.9|5455.1|5457.9|5455.1|5457.4|5454.6|0
1610934460000|2021-01-18 01:47:40|5457.7|5454.9|5457.1|5454.3|5457.7|5454.9|5456.9|5454.1|0
1610934470000|2021-01-18 01:47:50|5457.9|5455.1|5457.9|5455.1|5457.9|5455.1|5457.9|5455.1|0
1610934480000|2021-01-18 01:48:00|5458.1|5455.3|5458.4|5455.6|5458.4|5455.6|5458.1|5455.3|4
1610934490000|2021-01-18 01:48:10|5457.6|5454.8|5457.6|5454.8|5458.1|5455.3|5457.6|5454.8|0
1610934500000|2021-01-18 01:48:20|5458.4|5455.6|5458.4|5455.6|5458.4|5455.6|5458.4|5455.6|2
1610934510000|2021-01-18 01:48:30|5458.1|5455.3|5458.1|5455.3|5458.1|5455.3|5458.1|5455.3|1
1610934520000|2021-01-18 01:48:40|5458.6|5455.8|5458.6|5455.8|5458.6|5455.8|5458.6|5455.8|0
1610934530000|2021-01-18 01:48:50|5459.2|5456.4|5460.4|5457.6|5460.4|5457.6|5459.2|5456.4|5
1610934540000|2021-01-18 01:49:00|5461.1|5458.3|5460.9|5458.1|5461.1|5458.3|5460.9|5458.1|0
1610934550000|2021-01-18 01:49:10|5461.1|5458.3|5460.9|5458.1|5461.1|5458.3|5460.9|5458.1|0
1610934560000|2021-01-18 01:49:20|5461.1|5458.3|5460.9|5458.1|5461.1|5458.3|5460.9|5458.1|0
1610934570000|2021-01-18 01:49:30|||||||||1
1610934580000|2021-01-18 01:49:40|5459.9|5457.1|5459.1|5456.3|5460.1|5457.3|5458.7|5455.9|5
1610934600000|2021-01-18 01:50:00|5458.9|5456.1|5459.6|5456.8|5459.6|5456.8|5458.9|5456.1|1
1610934620000|2021-01-18 01:50:20|5458.7|5455.9|5458.7|5455.9|5458.7|5455.9|5458.7|5455.9|1
1610934630000|2021-01-18 01:50:30|5458.1|5455.3|5456.1|5453.3|5458.9|5456.1|5456.1|5453.3|32
1610934640000|2021-01-18 01:50:40|5455.9|5453.1|5458.1|5455.3|5458.1|5455.3|5455.9|5453.1|10
1610934650000|2021-01-18 01:50:50|5458.6|5455.8|5457.9|5455.1|5459.1|5456.3|5457.9|5455.1|1
1610934660000|2021-01-18 01:51:00|5457.6|5454.8|5458.1|5455.3|5458.6|5455.8|5457.6|5454.8|23
1610934670000|2021-01-18 01:51:10|5456.9|5454.1|5456.4|5453.6|5456.9|5454.1|5456.4|5453.6|10
1610934690000|2021-01-18 01:51:30|5456.1|5453.3|5455.1|5452.3|5456.1|5453.3|5455.1|5452.3|45
1610934700000|2021-01-18 01:51:40|5454.6|5451.8|5454.9|5452.1|5455.1|5452.3|5454.6|5451.8|11
1610934710000|2021-01-18 01:51:50|5455.2|5452.4|5455.6|5452.8|5455.6|5452.8|5455.2|5452.4|1
1610934720000|2021-01-18 01:52:00|5455.9|5453.1|5455.6|5452.8|5455.9|5453.1|5455.6|5452.8|13
1610934730000|2021-01-18 01:52:10|5456.1|5453.3|5456.6|5453.8|5456.6|5453.8|5455.6|5452.8|3
1610934740000|2021-01-18 01:52:20|5456.7|5453.9|5458.2|5455.4|5458.2|5455.4|5456.6|5453.8|3
1610934750000|2021-01-18 01:52:30|5458.6|5455.8|5459.2|5456.4|5459.2|5456.4|5458.6|5455.8|5
1610934760000|2021-01-18 01:52:40|5459.7|5456.9|5460.1|5457.3|5460.1|5457.3|5459.7|5456.9|1
1610934770000|2021-01-18 01:52:50|5461.1|5458.3|5462.1|5459.3|5462.1|5459.3|5461.1|5458.3|15
1610934780000|2021-01-18 01:53:00|5462.4|5459.6|5462.6|5459.8|5462.9|5460.1|5462.4|5459.6|11
1610934790000|2021-01-18 01:53:10|5462.9|5460.1|5462.4|5459.6|5462.9|5460.1|5462.4|5459.6|4
1610934800000|2021-01-18 01:53:20|5462.7|5459.9|5463.1|5460.3|5463.1|5460.3|5462.7|5459.9|2
1610934810000|2021-01-18 01:53:30|5462.9|5460.1|5463.1|5460.3|5463.1|5460.3|5462.9|5460.1|0
1610934820000|2021-01-18 01:53:40|5462.9|5460.1|5462.7|5459.9|5462.9|5460.1|5462.7|5459.9|4
1610934830000|2021-01-18 01:53:50|5463.1|5460.3|5463.4|5460.6|5464.1|5461.3|5463.1|5460.3|2
1610934840000|2021-01-18 01:54:00|5463.9|5461.1|5465.1|5462.3|5465.1|5462.3|5463.9|5461.1|0
1610934850000|2021-01-18 01:54:10|5464.6|5461.8|5465.9|5463.1|5465.9|5463.1|5464.6|5461.8|0
1610934860000|2021-01-18 01:54:20|5465.6|5462.8|5464.7|5461.9|5465.6|5462.8|5464.7|5461.9|3
1610934870000|2021-01-18 01:54:30|5464.4|5461.6|5464.1|5461.3|5465.4|5462.6|5463.9|5461.1|5
1610934880000|2021-01-18 01:54:40|5465.4|5462.6|5465.4|5462.6|5465.4|5462.6|5465.4|5462.6|2
1610934890000|2021-01-18 01:54:50|5465.2|5462.4|5466.1|5463.3|5466.1|5463.3|5464.9|5462.1|0
1610934900000|2021-01-18 01:55:00|5466.4|5463.6|5464.9|5462.1|5466.4|5463.6|5464.9|5462.1|2
1610934910000|2021-01-18 01:55:10|5464.7|5461.9|5464.1|5461.3|5464.7|5461.9|5463.7|5460.9|2
1610934920000|2021-01-18 01:55:20|5464.2|5461.4|5465.2|5462.4|5465.2|5462.4|5464.2|5461.4|5
1610934930000|2021-01-18 01:55:30|5465.9|5463.1|5465.7|5462.9|5466.4|5463.6|5465.7|5462.9|3
1610934940000|2021-01-18 01:55:40|5464.9|5462.1|5463.1|5460.3|5464.9|5462.1|5462.9|5460.1|3
1610934950000|2021-01-18 01:55:50|5462.6|5459.8|5463.1|5460.3|5463.2|5460.4|5462.6|5459.8|0
1610934960000|2021-01-18 01:56:00|5462.9|5460.1|5461.9|5459.1|5462.9|5460.1|5461.6|5458.8|1
1610934970000|2021-01-18 01:56:10|5462.1|5459.3|5462.1|5459.3|5462.1|5459.3|5462.1|5459.3|0
1610934980000|2021-01-18 01:56:20|5461.9|5459.1|5460.7|5457.9|5462.1|5459.3|5460.6|5457.8|30
1610934990000|2021-01-18 01:56:30|5461.1|5458.3|5462.1|5459.3|5462.1|5459.3|5460.6|5457.8|0
1610935000000|2021-01-18 01:56:40|5461.7|5458.9|5462.7|5459.9|5462.7|5459.9|5461.4|5458.6|4
1610935010000|2021-01-18 01:56:50|5462.4|5459.6|5462.1|5459.3|5462.4|5459.6|5462.1|5459.3|1
1610935020000|2021-01-18 01:57:00|5463.1|5460.3|5465.9|5463.1|5466.4|5463.6|5462.7|5459.9|13
1610935030000|2021-01-18 01:57:10|5466.1|5463.3|5466.7|5463.9|5467.7|5464.9|5466.1|5463.3|10
1610935040000|2021-01-18 01:57:20|5466.4|5463.6|5467.7|5464.9|5467.7|5464.9|5466.4|5463.6|4
1610935050000|2021-01-18 01:57:30|5467.4|5464.6|5467.4|5464.6|5467.9|5465.1|5467.4|5464.6|1
1610935060000|2021-01-18 01:57:40|5468.4|5465.6|5468.1|5465.3|5468.4|5465.6|5468.1|5465.3|6
1610935070000|2021-01-18 01:57:50|5467.9|5465.1|5467.4|5464.6|5467.9|5465.1|5467.4|5464.6|11
1610935080000|2021-01-18 01:58:00|5466.7|5463.9|5466.7|5463.9|5467.4|5464.6|5466.7|5463.9|2
1610935090000|2021-01-18 01:58:10|5465.9|5463.1|5465.7|5462.9|5465.9|5463.1|5465.7|5462.9|0
1610935110000|2021-01-18 01:58:30|5465.9|5463.1|5465.9|5463.1|5466.7|5463.9|5465.9|5463.1|4
1610935120000|2021-01-18 01:58:40|5466.1|5463.3|5465.7|5462.9|5466.1|5463.3|5465.2|5462.4|10
1610935130000|2021-01-18 01:58:50|5464.9|5462.1|5464.7|5461.9|5465.1|5462.3|5464.7|5461.9|0
1610935140000|2021-01-18 01:59:00|5464.2|5461.4|5464.7|5461.9|5464.7|5461.9|5464.2|5461.4|2
1610935160000|2021-01-18 01:59:20|5463.7|5460.9|5462.9|5460.1|5463.7|5460.9|5462.9|5460.1|43
1610935170000|2021-01-18 01:59:30|5463.7|5460.9|5463.7|5460.9|5463.9|5461.1|5463.7|5460.9|3
1610935180000|2021-01-18 01:59:40|5463.4|5460.6|5463.4|5460.6|5463.4|5460.6|5463.4|5460.6|0
1610935190000|2021-01-18 01:59:50|5463.9|5461.1|5463.9|5461.1|5463.9|5461.1|5463.9|5461.1|0
1610935200000|2021-01-18 02:00:00|5463.4|5460.6|5460.7|5457.9|5463.4|5460.6|5460.7|5457.9|21
1610935210000|2021-01-18 02:00:10|5461.4|5458.6|5463.1|5460.3|5463.1|5460.3|5461.4|5458.6|5
1610935220000|2021-01-18 02:00:20|5464.4|5461.6|5464.1|5461.3|5464.4|5461.6|5462.9|5460.1|1
1610935230000|2021-01-18 02:00:30|5465.1|5462.3|5462.9|5460.1|5465.1|5462.3|5462.9|5460.1|10
1610935240000|2021-01-18 02:00:40|5463.1|5460.3|5461.2|5458.4|5463.1|5460.3|5461.2|5458.4|2
1610935250000|2021-01-18 02:00:50|5460.9|5458.1|5461.1|5458.3|5462.1|5459.3|5460.1|5457.3|7
1610935260000|2021-01-18 02:01:00|5460.9|5458.1|5460.9|5458.1|5461.1|5458.3|5460.4|5457.6|5
1610935270000|2021-01-18 02:01:10|5461.1|5458.3|5461.1|5458.3|5461.1|5458.3|5461.1|5458.3|0
1610935290000|2021-01-18 02:01:30|5460.4|5457.6|5461.6|5458.8|5461.6|5458.8|5460.4|5457.6|29
1610935300000|2021-01-18 02:01:40|5461.7|5458.9|5463.6|5460.8|5463.6|5460.8|5461.7|5458.9|0
1610935310000|2021-01-18 02:01:50|||||||||2
1610935320000|2021-01-18 02:02:00|5464.1|5461.3|5464.1|5461.3|5464.1|5461.3|5463.6|5460.8|8
1610935330000|2021-01-18 02:02:10|5463.9|5461.1|5463.4|5460.6|5463.9|5461.1|5463.4|5460.6|2
1610935340000|2021-01-18 02:02:20|5462.9|5460.1|5461.7|5458.9|5462.9|5460.1|5460.9|5458.1|1
1610935350000|2021-01-18 02:02:30|5461.1|5458.3|5463.9|5461.1|5463.9|5461.1|5461.1|5458.3|5
1610935360000|2021-01-18 02:02:40|5464.1|5461.3|5465.1|5462.3|5465.1|5462.3|5464.1|5461.3|2
1610935370000|2021-01-18 02:02:50|5466.1|5463.3|5466.9|5464.1|5466.9|5464.1|5466.1|5463.3|0
1610935380000|2021-01-18 02:03:00|5466.6|5463.8|5466.9|5464.1|5466.9|5464.1|5466.1|5463.3|14
1610935390000|2021-01-18 02:03:10|5466.6|5463.8|5466.9|5464.1|5467.9|5465.1|5466.6|5463.8|15
1610935400000|2021-01-18 02:03:20|5467.1|5464.3|5467.4|5464.6|5467.4|5464.6|5466.9|5464.1|12
1610935410000|2021-01-18 02:03:30|5467.6|5464.8|5466.7|5463.9|5467.9|5465.1|5466.7|5463.9|3
1610935420000|2021-01-18 02:03:40|5467.9|5465.1|5467.7|5464.9|5468.9|5466.1|5467.7|5464.9|11
1610935430000|2021-01-18 02:03:50|5468.1|5465.3|5467.1|5464.3|5468.9|5466.1|5467.1|5464.3|18
1610935460000|2021-01-18 02:04:20|5466.9|5464.1|5465.4|5462.6|5467.9|5465.1|5465.4|5462.6|10
1610935470000|2021-01-18 02:04:30|5465.1|5462.3|5465.1|5462.3|5465.1|5462.3|5465.1|5462.3|0
1610935490000|2021-01-18 02:04:50|5465.9|5463.1|5465.6|5462.8|5465.9|5463.1|5465.1|5462.3|0
1610935500000|2021-01-18 02:05:00|5465.9|5463.1|5466.1|5463.3|5466.1|5463.3|5465.9|5463.1|1
1610935510000|2021-01-18 02:05:10|5465.6|5462.8|5465.1|5462.3|5466.1|5463.3|5465.1|5462.3|3
1610935520000|2021-01-18 02:05:20|5466.1|5463.3|5461.9|5459.1|5466.1|5463.3|5461.9|5459.1|11
1610935530000|2021-01-18 02:05:30|5461.6|5458.8|5461.6|5458.8|5462.1|5459.3|5460.6|5457.8|11
1610935540000|2021-01-18 02:05:40|5460.6|5457.8|5462.7|5459.9|5462.7|5459.9|5460.6|5457.8|32
1610935550000|2021-01-18 02:05:50|5463.4|5460.6|5465.1|5462.3|5465.1|5462.3|5463.4|5460.6|0
1610935560000|2021-01-18 02:06:00|5465.2|5462.4|5466.1|5463.3|5466.1|5463.3|5465.2|5462.4|12
1610935570000|2021-01-18 02:06:10|5466.2|5463.4|5466.6|5463.8|5466.6|5463.8|5466.2|5463.4|0
1610935590000|2021-01-18 02:06:30|5466.1|5463.3|5466.1|5463.3|5466.1|5463.3|5466.1|5463.3|1
1610935610000|2021-01-18 02:06:50|5466.2|5463.4|5468.1|5465.3|5468.1|5465.3|5466.2|5463.4|3
1610935620000|2021-01-18 02:07:00|5468.2|5465.4|5468.6|5465.8|5468.6|5465.8|5468.2|5465.4|0
1610935630000|2021-01-18 02:07:10|5468.4|5465.6|5467.9|5465.1|5468.4|5465.6|5467.9|5465.1|4
1610935640000|2021-01-18 02:07:20|5467.7|5464.9|5467.1|5464.3|5467.7|5464.9|5466.6|5463.8|1
1610935650000|2021-01-18 02:07:30|5467.9|5465.1|5467.9|5465.1|5467.9|5465.1|5467.9|5465.1|0
1610935660000|2021-01-18 02:07:40|5467.4|5464.6|5467.9|5465.1|5467.9|5465.1|5467.1|5464.3|2
1610935680000|2021-01-18 02:08:00|5468.1|5465.3|5468.1|5465.3|5468.6|5465.8|5468.1|5465.3|4
1610935690000|2021-01-18 02:08:10|5467.9|5465.1|5467.6|5464.8|5467.9|5465.1|5467.6|5464.8|0
1610935700000|2021-01-18 02:08:20|5466.6|5463.8|5465.1|5462.3|5467.1|5464.3|5464.6|5461.8|3
1610935710000|2021-01-18 02:08:30|||||||||2
1610935740000|2021-01-18 02:09:00|5466.1|5463.3|5464.9|5462.1|5466.1|5463.3|5464.9|5462.1|0
1610935750000|2021-01-18 02:09:10|5465.1|5462.3|5465.4|5462.6|5466.1|5463.3|5464.9|5462.1|1
1610935760000|2021-01-18 02:09:20|5464.6|5461.8|5465.1|5462.3|5465.1|5462.3|5464.1|5461.3|1
1610935770000|2021-01-18 02:09:30|5465.2|5462.4|5466.4|5463.6|5466.6|5463.8|5465.2|5462.4|1
1610935780000|2021-01-18 02:09:40|5466.1|5463.3|5465.1|5462.3|5466.1|5463.3|5465.1|5462.3|0
1610935790000|2021-01-18 02:09:50|5465.9|5463.1|5467.1|5464.3|5467.1|5464.3|5465.9|5463.1|1
1610935800000|2021-01-18 02:10:00|5466.6|5463.8|5467.1|5464.3|5467.1|5464.3|5466.6|5463.8|1
1610935810000|2021-01-18 02:10:10|||||||||1
1610935820000|2021-01-18 02:10:20|5468.4|5465.6|5467.1|5464.3|5468.4|5465.6|5467.1|5464.3|13
1610935850000|2021-01-18 02:10:50|||||||||1
1610935860000|2021-01-18 02:11:00|5466.9|5464.1|5466.1|5463.3|5467.1|5464.3|5465.9|5463.1|1
1610935890000|2021-01-18 02:11:30|5465.9|5463.1|5465.7|5462.9|5466.1|5463.3|5465.7|5462.9|0
1610935900000|2021-01-18 02:11:40|5465.6|5462.8|5464.4|5461.6|5466.1|5463.3|5464.4|5461.6|1
1610935910000|2021-01-18 02:11:50|5464.9|5462.1|5465.1|5462.3|5465.1|5462.3|5464.2|5461.4|3
1610935920000|2021-01-18 02:12:00|5465.2|5462.4|5466.1|5463.3|5466.1|5463.3|5465.2|5462.4|3
1610935930000|2021-01-18 02:12:10|5465.1|5462.3|5464.4|5461.6|5465.1|5462.3|5464.4|5461.6|0
1610935950000|2021-01-18 02:12:30|5464.6|5461.8|5464.6|5461.8|5464.6|5461.8|5464.4|5461.6|2
1610935960000|2021-01-18 02:12:40|5465.9|5463.1|5465.1|5462.3|5465.9|5463.1|5464.9|5462.1|14
1610935970000|2021-01-18 02:12:50|5464.9|5462.1|5464.9|5462.1|5464.9|5462.1|5464.7|5461.9|0
1610935980000|2021-01-18 02:13:00|5465.1|5462.3|5465.1|5462.3|5465.1|5462.3|5465.1|5462.3|2
1610936000000|2021-01-18 02:13:20|||||||||1
1610936010000|2021-01-18 02:13:30|||||||||1
1610936020000|2021-01-18 02:13:40|5465.2|5462.4|5467.6|5464.8|5467.6|5464.8|5465.2|5462.4|1
1610936030000|2021-01-18 02:13:50|5468.1|5465.3|5469.2|5466.4|5469.2|5466.4|5468.1|5465.3|1
1610936040000|2021-01-18 02:14:00|5469.6|5466.8|5469.6|5466.8|5469.9|5467.1|5469.6|5466.8|2
1610936050000|2021-01-18 02:14:10|5469.9|5467.1|5470.1|5467.3|5470.1|5467.3|5469.9|5467.1|2
1610936060000|2021-01-18 02:14:20|||||||||1
1610936070000|2021-01-18 02:14:30|5469.9|5467.1|5470.4|5467.6|5471.2|5468.4|5469.9|5467.1|12
1610936080000|2021-01-18 02:14:40|5470.1|5467.3|5469.4|5466.6|5470.1|5467.3|5469.4|5466.6|2
1610936090000|2021-01-18 02:14:50|5469.6|5466.8|5471.1|5468.3|5471.1|5468.3|5469.6|5466.8|13
1610936100000|2021-01-18 02:15:00|5470.9|5468.1|5469.9|5467.1|5470.9|5468.1|5469.9|5467.1|2
1610936110000|2021-01-18 02:15:10|5469.7|5466.9|5469.1|5466.3|5469.7|5466.9|5469.1|5466.3|1
1610936120000|2021-01-18 02:15:20|5468.9|5466.1|5468.1|5465.3|5469.1|5466.3|5468.1|5465.3|2
1610936130000|2021-01-18 02:15:30|5467.9|5465.1|5467.9|5465.1|5467.9|5465.1|5467.9|5465.1|0
1610936140000|2021-01-18 02:15:40|5468.1|5465.3|5467.7|5464.9|5468.1|5465.3|5467.7|5464.9|0
1610936150000|2021-01-18 02:15:50|5468.1|5465.3|5468.1|5465.3|5468.1|5465.3|5468.1|5465.3|1
1610936160000|2021-01-18 02:16:00|5468.4|5465.6|5467.9|5465.1|5468.7|5465.9|5467.4|5464.6|3
1610936170000|2021-01-18 02:16:10|5467.7|5464.9|5467.4|5464.6|5467.7|5464.9|5467.4|5464.6|0
1610936190000|2021-01-18 02:16:30|5467.6|5464.8|5467.9|5465.1|5467.9|5465.1|5467.6|5464.8|0
1610936200000|2021-01-18 02:16:40|5469.4|5466.6|5468.7|5465.9|5469.4|5466.6|5468.4|5465.6|2
1610936210000|2021-01-18 02:16:50|5468.6|5465.8|5470.1|5467.3|5470.1|5467.3|5468.4|5465.6|1
1610936220000|2021-01-18 02:17:00|5469.9|5467.1|5469.9|5467.1|5470.1|5467.3|5469.9|5467.1|1
1610936230000|2021-01-18 02:17:10|5469.4|5466.6|5468.1|5465.3|5469.4|5466.6|5467.9|5465.1|5
1610936240000|2021-01-18 02:17:20|5468.9|5466.1|5468.4|5465.6|5468.9|5466.1|5468.4|5465.6|1
1610936250000|2021-01-18 02:17:30|5468.7|5465.9|5468.7|5465.9|5468.7|5465.9|5467.9|5465.1|2
1610936260000|2021-01-18 02:17:40|5468.1|5465.3|5467.1|5464.3|5468.1|5465.3|5467.1|5464.3|2
1610936270000|2021-01-18 02:17:50|5467.9|5465.1|5468.4|5465.6|5468.4|5465.6|5467.9|5465.1|0
1610936280000|2021-01-18 02:18:00|5467.9|5465.1|5468.1|5465.3|5468.1|5465.3|5467.9|5465.1|0
1610936290000|2021-01-18 02:18:10|5468.6|5465.8|5468.7|5465.9|5468.9|5466.1|5468.6|5465.8|0
1610936300000|2021-01-18 02:18:20|5468.9|5466.1|5468.1|5465.3|5468.9|5466.1|5468.1|5465.3|1
1610936310000|2021-01-18 02:18:30|5467.9|5465.1|5468.4|5465.6|5468.9|5466.1|5467.9|5465.1|2
1610936320000|2021-01-18 02:18:40|5468.1|5465.3|5468.1|5465.3|5468.1|5465.3|5467.9|5465.1|2
1610936340000|2021-01-18 02:19:00|5468.7|5465.9|5468.9|5466.1|5468.9|5466.1|5468.6|5465.8|1
1610936350000|2021-01-18 02:19:10|5468.7|5465.9|5468.1|5465.3|5468.7|5465.9|5468.1|5465.3|1
1610936360000|2021-01-18 02:19:20|5468.4|5465.6|5468.4|5465.6|5468.4|5465.6|5468.4|5465.6|1
1610936370000|2021-01-18 02:19:30|5468.9|5466.1|5469.1|5466.3|5469.1|5466.3|5468.9|5466.1|1
1610936380000|2021-01-18 02:19:40|||||||||1
1610936390000|2021-01-18 02:19:50|5468.9|5466.1|5468.7|5465.9|5469.1|5466.3|5468.7|5465.9|0
1610936400000|2021-01-18 02:20:00|||||||||1
1610936410000|2021-01-18 02:20:10|5468.9|5466.1|5468.7|5465.9|5468.9|5466.1|5468.4|5465.6|1
1610936420000|2021-01-18 02:20:20|5468.9|5466.1|5468.7|5465.9|5468.9|5466.1|5468.7|5465.9|1
1610936430000|2021-01-18 02:20:30|5468.9|5466.1|5468.7|5465.9|5468.9|5466.1|5468.7|5465.9|0
1610936440000|2021-01-18 02:20:40|5468.1|5465.3|5468.1|5465.3|5468.1|5465.3|5468.1|5465.3|1
1610936460000|2021-01-18 02:21:00|5468.4|5465.6|5467.9|5465.1|5468.4|5465.6|5467.9|5465.1|1
1610936470000|2021-01-18 02:21:10|5468.2|5465.4|5468.4|5465.6|5468.7|5465.9|5468.2|5465.4|1
1610936490000|2021-01-18 02:21:30|5468.1|5465.3|5468.1|5465.3|5468.1|5465.3|5468.1|5465.3|1
1610936500000|2021-01-18 02:21:40|5468.4|5465.6|5468.4|5465.6|5468.4|5465.6|5468.4|5465.6|0
1610936510000|2021-01-18 02:21:50|5468.1|5465.3|5468.1|5465.3|5468.1|5465.3|5468.1|5465.3|1
1610936520000|2021-01-18 02:22:00|5468.4|5465.6|5466.9|5464.1|5468.4|5465.6|5466.9|5464.1|10
1610936530000|2021-01-18 02:22:10|||||||||1
1610936540000|2021-01-18 02:22:20|5466.4|5463.6|5465.9|5463.1|5466.4|5463.6|5465.9|5463.1|2
1610936550000|2021-01-18 02:22:30|||||||||1
1610936560000|2021-01-18 02:22:40|5464.7|5461.9|5464.7|5461.9|5465.1|5462.3|5464.6|5461.8|5
1610936570000|2021-01-18 02:22:50|5464.9|5462.1|5464.7|5461.9|5464.9|5462.1|5464.7|5461.9|2
1610936590000|2021-01-18 02:23:10|||||||||1
1610936600000|2021-01-18 02:23:20|||||||||1
1610936610000|2021-01-18 02:23:30|||||||||1
1610936620000|2021-01-18 02:23:40|5464.9|5462.1|5465.7|5462.9|5465.7|5462.9|5464.7|5461.9|3
1610936630000|2021-01-18 02:23:50|5464.9|5462.1|5464.7|5461.9|5464.9|5462.1|5464.7|5461.9|0
1610936640000|2021-01-18 02:24:00|||||||||1
1610936660000|2021-01-18 02:24:20|5464.4|5461.6|5464.4|5461.6|5464.4|5461.6|5464.2|5461.4|4
1610936670000|2021-01-18 02:24:30|5464.2|5461.4|5464.2|5461.4|5464.2|5461.4|5464.2|5461.4|0
1610936680000|2021-01-18 02:24:40|5464.4|5461.6|5463.9|5461.1|5464.4|5461.6|5463.9|5461.1|0
1610936690000|2021-01-18 02:24:50|5463.1|5460.3|5462.4|5459.6|5463.1|5460.3|5462.4|5459.6|3
1610936700000|2021-01-18 02:25:00|5462.7|5459.9|5463.9|5461.1|5463.9|5461.1|5462.7|5459.9|5
1610936710000|2021-01-18 02:25:10|||||||||1
1610936720000|2021-01-18 02:25:20|5463.6|5460.8|5462.9|5460.1|5463.6|5460.8|5462.7|5459.9|1
1610936730000|2021-01-18 02:25:30|5463.4|5460.6|5463.1|5460.3|5463.7|5460.9|5462.9|5460.1|1
1610936740000|2021-01-18 02:25:40|5462.9|5460.1|5462.7|5459.9|5462.9|5460.1|5462.7|5459.9|2
1610936760000|2021-01-18 02:26:00|5462.4|5459.6|5462.7|5459.9|5462.7|5459.9|5462.4|5459.6|2
1610936790000|2021-01-18 02:26:30|||||||||1
1610936810000|2021-01-18 02:26:50|5462.4|5459.6|5462.4|5459.6|5462.4|5459.6|5462.4|5459.6|1
1610936820000|2021-01-18 02:27:00|5462.7|5459.9|5462.7|5459.9|5462.9|5460.1|5462.7|5459.9|0
1610936830000|2021-01-18 02:27:10|||||||||1
1610936840000|2021-01-18 02:27:20|5462.4|5459.6|5462.4|5459.6|5462.4|5459.6|5462.4|5459.6|1
1610936850000|2021-01-18 02:27:30|5462.7|5459.9|5462.7|5459.9|5462.7|5459.9|5462.7|5459.9|0
1610936860000|2021-01-18 02:27:40|5462.1|5459.3|5462.7|5459.9|5462.7|5459.9|5461.9|5459.1|2
1610936890000|2021-01-18 02:28:10|5462.4|5459.6|5462.7|5459.9|5462.7|5459.9|5462.4|5459.6|2
1610936900000|2021-01-18 02:28:20|5462.9|5460.1|5463.1|5460.3|5463.1|5460.3|5462.9|5460.1|2
1610936910000|2021-01-18 02:28:30|5463.7|5460.9|5464.7|5461.9|5464.7|5461.9|5463.4|5460.6|1
1610936940000|2021-01-18 02:29:00|5464.9|5462.1|5465.1|5462.3|5465.1|5462.3|5464.9|5462.1|1
1610936950000|2021-01-18 02:29:10|5465.9|5463.1|5465.7|5462.9|5465.9|5463.1|5465.7|5462.9|0
1610936960000|2021-01-18 02:29:20|||||||||1
1610936990000|2021-01-18 02:29:50|||||||||1
1610937000000|2021-01-18 02:30:00|||||||||1
1610937010000|2021-01-18 02:30:10|5466.7|5463.9|5466.7|5463.9|5466.7|5463.9|5466.7|5463.9|2
1610937020000|2021-01-18 02:30:20|5466.1|5463.3|5466.1|5463.3|5466.1|5463.3|5465.9|5463.1|1
1610937030000|2021-01-18 02:30:30|5466.7|5463.9|5467.1|5464.3|5467.1|5464.3|5466.7|5463.9|0
1610937040000|2021-01-18 02:30:40|5467.7|5464.9|5469.9|5467.1|5469.9|5467.1|5467.7|5464.9|7
1610937050000|2021-01-18 02:30:50|||||||||1
1610937060000|2021-01-18 02:31:00|5470.1|5467.3|5470.7|5467.9|5471.4|5468.6|5470.1|5467.3|4
1610937070000|2021-01-18 02:31:10|5471.5|5467.5|5470.9|5468.1|5471.5|5468.6|5470.7|5467.5|3
1610937080000|2021-01-18 02:31:20|5471.1|5468.3|5468.9|5466.1|5471.1|5468.3|5468.9|5466.1|7
1610937100000|2021-01-18 02:31:40|5469.4|5466.6|5469.4|5466.6|5469.4|5466.6|5469.4|5466.6|0
1610937110000|2021-01-18 02:31:50|5469.1|5466.3|5469.7|5466.9|5469.9|5467.1|5468.7|5465.9|1
1610937130000|2021-01-18 02:32:10|5469.2|5466.4|5468.7|5465.9|5469.2|5466.4|5468.7|5465.9|2
1610937140000|2021-01-18 02:32:20|5467.9|5465.1|5467.1|5464.3|5467.9|5465.1|5466.9|5464.1|0
1610937150000|2021-01-18 02:32:30|5467.7|5464.9|5466.9|5464.1|5467.7|5464.9|5466.9|5464.1|1
1610937160000|2021-01-18 02:32:40|5467.1|5464.3|5467.9|5465.1|5467.9|5465.1|5467.1|5464.3|2
1610937170000|2021-01-18 02:32:50|5468.1|5465.3|5469.4|5466.6|5469.4|5466.6|5468.1|5465.3|0
1610937180000|2021-01-18 02:33:00|5469.2|5466.4|5469.9|5467.1|5469.9|5467.1|5468.1|5465.3|14
1610937190000|2021-01-18 02:33:10|5470.1|5467.3|5469.1|5466.3|5470.1|5467.3|5468.9|5466.1|21
1610937200000|2021-01-18 02:33:20|5468.9|5466.1|5468.1|5465.3|5468.9|5466.1|5468.1|5465.3|2
1610937210000|2021-01-18 02:33:30|5467.1|5464.3|5467.1|5464.3|5467.1|5464.3|5467.1|5464.3|2
1610937220000|2021-01-18 02:33:40|5466.9|5464.1|5466.9|5464.1|5466.9|5464.1|5466.9|5464.1|0
1610937230000|2021-01-18 02:33:50|5467.1|5464.3|5467.1|5464.3|5467.1|5464.3|5467.1|5464.3|2
1610937240000|2021-01-18 02:34:00|5466.4|5463.6|5467.4|5464.6|5467.6|5464.8|5466.1|5463.3|14
1610937250000|2021-01-18 02:34:10|5466.1|5463.3|5466.9|5464.1|5466.9|5464.1|5466.1|5463.3|1
1610937260000|2021-01-18 02:34:20|5467.1|5464.3|5467.9|5465.1|5467.9|5465.1|5467.1|5464.3|5
1610937270000|2021-01-18 02:34:30|5467.7|5464.9|5467.4|5464.6|5467.7|5464.9|5467.4|5464.6|0
1610937280000|2021-01-18 02:34:40|5467.6|5464.8|5468.1|5465.3|5468.6|5465.8|5467.4|5464.6|4
1610937290000|2021-01-18 02:34:50|5468.2|5465.4|5468.6|5465.8|5468.6|5465.8|5468.2|5465.4|0
1610937300000|2021-01-18 02:35:00|5468.9|5466.1|5468.4|5465.6|5468.9|5466.1|5468.4|5465.6|4
1610937310000|2021-01-18 02:35:10|5468.1|5465.3|5468.4|5465.6|5468.4|5465.6|5467.9|5465.1|2
1610937320000|2021-01-18 02:35:20|5468.6|5465.8|5468.7|5465.9|5468.9|5466.1|5468.6|5465.8|0
1610937330000|2021-01-18 02:35:30|5468.4|5465.6|5468.4|5465.6|5468.4|5465.6|5468.4|5465.6|1
1610937340000|2021-01-18 02:35:40|5468.9|5466.1|5468.7|5465.9|5468.9|5466.1|5468.7|5465.9|1
1610937350000|2021-01-18 02:35:50|5468.9|5466.1|5468.4|5465.6|5468.9|5466.1|5468.4|5465.6|2
1610937360000|2021-01-18 02:36:00|5468.1|5465.3|5468.1|5465.3|5468.1|5465.3|5468.1|5465.3|2
1610937370000|2021-01-18 02:36:10|5468.4|5465.6|5469.1|5466.3|5469.1|5466.3|5467.1|5464.3|9
1610937380000|2021-01-18 02:36:20|5469.2|5466.4|5470.1|5467.3|5470.6|5467.8|5469.2|5466.4|2
1610937390000|2021-01-18 02:36:30|5470.2|5467.4|5469.9|5467.1|5470.4|5467.6|5469.9|5467.1|0
1610937400000|2021-01-18 02:36:40|5470.1|5467.3|5469.9|5467.1|5470.1|5467.3|5469.9|5467.1|0
1610937410000|2021-01-18 02:36:50|5469.6|5466.8|5469.6|5466.8|5469.6|5466.8|5469.6|5466.8|1
1610937420000|2021-01-18 02:37:00|5469.9|5467.1|5469.6|5466.8|5470.4|5467.6|5469.6|5466.8|1
1610937430000|2021-01-18 02:37:10|5469.2|5466.4|5469.1|5466.3|5469.2|5466.4|5469.1|5466.3|1
1610937440000|2021-01-18 02:37:20|5468.9|5466.1|5469.6|5466.8|5469.6|5466.8|5468.9|5466.1|0
1610937450000|2021-01-18 02:37:30|5469.4|5466.6|5469.1|5466.3|5469.4|5466.6|5468.9|5466.1|6
1610937460000|2021-01-18 02:37:40|5468.9|5466.1|5468.9|5466.1|5468.9|5466.1|5468.9|5466.1|11
1610937470000|2021-01-18 02:37:50|5469.1|5466.3|5467.1|5464.3|5469.1|5466.3|5466.9|5464.1|6
1610937480000|2021-01-18 02:38:00|5466.4|5463.6|5465.7|5462.9|5466.4|5463.6|5465.4|5462.6|2
1610937490000|2021-01-18 02:38:10|5465.4|5462.6|5465.4|5462.6|5465.7|5462.9|5464.1|5461.3|43
1610937500000|2021-01-18 02:38:20|5466.1|5463.3|5467.4|5464.6|5467.8|5464.6|5466.1|5463.3|0
1610937510000|2021-01-18 02:38:30|5467.6|5464.8|5467.9|5465.1|5467.9|5465.1|5467.6|5464.8|1
1610937520000|2021-01-18 02:38:40|5468.2|5465.4|5467.9|5465.1|5468.4|5465.6|5467.9|5465.1|2
1610937530000|2021-01-18 02:38:50|||||||||1
1610937540000|2021-01-18 02:39:00|5468.1|5465.3|5468.1|5465.3|5468.1|5465.3|5468.1|5465.3|1
1610937550000|2021-01-18 02:39:10|5468.2|5465.4|5469.1|5466.3|5469.1|5466.3|5468.2|5465.4|27
1610937560000|2021-01-18 02:39:20|5469.6|5466.8|5469.1|5466.3|5469.6|5466.8|5469.1|5466.3|4
1610937570000|2021-01-18 02:39:30|||||||||1
1610937580000|2021-01-18 02:39:40|5469.2|5466.4|5471.1|5468.3|5471.1|5468.3|5469.2|5466.4|3
1610937590000|2021-01-18 02:39:50|5470.9|5468.1|5470.6|5467.8|5470.9|5468.1|5470.6|5467.8|0
1610937600000|2021-01-18 02:40:00|5470.7|5467.9|5470.9|5468.1|5471.1|5468.3|5470.6|5467.8|4
1610937610000|2021-01-18 02:40:10|5470.4|5467.6|5469.1|5466.3|5470.4|5467.6|5469.1|5466.3|2
1610937620000|2021-01-18 02:40:20|5468.9|5466.1|5469.1|5466.3|5469.1|5466.3|5468.4|5465.6|1
1610937630000|2021-01-18 02:40:30|5468.9|5466.1|5469.1|5466.3|5469.1|5466.3|5468.4|5465.6|1
1610937640000|2021-01-18 02:40:40|5470.1|5467.3|5470.1|5467.3|5470.1|5467.3|5470.1|5467.3|2
1610937650000|2021-01-18 02:40:50|5471.1|5468.3|5471.9|5469.1|5471.9|5469.1|5470.1|5467.3|4
1610937660000|2021-01-18 02:41:00|5471.2|5468.4|5471.4|5468.6|5471.4|5468.6|5471.1|5468.3|2
1610937680000|2021-01-18 02:41:20|5471.2|5468.4|5472.7|5469.9|5472.9|5470.1|5471.1|5468.3|5
1610937690000|2021-01-18 02:41:30|5472.4|5469.6|5472.9|5470.1|5473.9|5471.1|5472.4|5469.6|0
1610937700000|2021-01-18 02:41:40|5472.6|5469.8|5472.6|5469.8|5472.9|5470.1|5472.6|5469.8|0
1610937710000|2021-01-18 02:41:50|5473.1|5470.3|5473.6|5470.8|5474.1|5471.3|5473.1|5470.3|1
1610937720000|2021-01-18 02:42:00|5474.1|5471.3|5473.2|5470.4|5474.1|5471.3|5473.2|5470.4|5
1610937730000|2021-01-18 02:42:10|5472.6|5469.8|5472.4|5469.6|5473.1|5470.3|5472.4|5469.6|4
1610937740000|2021-01-18 02:42:20|5471.9|5469.1|5471.9|5469.1|5471.9|5469.1|5471.9|5469.1|0
1610937750000|2021-01-18 02:42:30|5471.6|5468.8|5472.1|5469.3|5472.1|5469.3|5470.9|5468.1|3
1610937760000|2021-01-18 02:42:40|5472.9|5470.1|5471.9|5469.1|5472.9|5470.1|5471.9|5469.1|2
1610937770000|2021-01-18 02:42:50|5472.9|5470.1|5472.4|5469.6|5473.1|5470.3|5472.4|5469.6|6
1610937780000|2021-01-18 02:43:00|5472.9|5470.1|5472.4|5469.6|5472.9|5470.1|5472.4|5469.6|0
1610937800000|2021-01-18 02:43:20|5472.7|5469.9|5472.9|5470.1|5473.1|5470.3|5472.7|5469.9|0
1610937810000|2021-01-18 02:43:30|5472.6|5469.8|5472.1|5469.3|5472.6|5469.8|5471.1|5468.3|3
1610937820000|2021-01-18 02:43:40|||||||||3
1610937830000|2021-01-18 02:43:50|5471.9|5469.1|5471.9|5469.1|5471.9|5469.1|5471.9|5469.1|0
1610937840000|2021-01-18 02:44:00|5472.1|5469.3|5472.1|5469.3|5472.1|5469.3|5471.4|5468.6|2
1610937850000|2021-01-18 02:44:10|5471.9|5469.1|5470.6|5467.8|5471.9|5469.1|5470.6|5467.8|3
1610937860000|2021-01-18 02:44:20|5470.4|5467.6|5471.1|5468.3|5471.1|5468.3|5470.4|5467.6|2
1610937870000|2021-01-18 02:44:30|5471.4|5468.6|5471.4|5468.6|5471.4|5468.6|5471.4|5468.6|1
1610937900000|2021-01-18 02:45:00|5471.6|5468.8|5473.9|5471.1|5474.2|5471.3|5471.6|5468.8|15
1610937910000|2021-01-18 02:45:10|5473.1|5470.3|5471.9|5469.1|5473.4|5470.6|5471.9|5469.1|3
1610937920000|2021-01-18 02:45:20|5471.1|5468.3|5471.1|5468.3|5471.1|5468.3|5471.1|5468.3|1
1610937930000|2021-01-18 02:45:30|5471.2|5468.4|5470.9|5468.1|5471.9|5469.1|5470.9|5468.1|1
1610937940000|2021-01-18 02:45:40|5470.4|5467.6|5470.6|5467.8|5470.6|5467.8|5470.4|5467.6|0
1610937950000|2021-01-18 02:45:50|5470.9|5468.1|5471.9|5469.1|5471.9|5469.1|5470.9|5468.1|3
1610937960000|2021-01-18 02:46:00|5471.4|5468.6|5471.1|5468.3|5471.4|5468.6|5470.9|5468.1|2
1610937970000|2021-01-18 02:46:10|5470.9|5468.1|5470.6|5467.8|5470.9|5468.1|5470.6|5467.8|1
1610937980000|2021-01-18 02:46:20|5470.9|5468.1|5471.1|5468.3|5471.1|5468.3|5470.9|5468.1|1
1610937990000|2021-01-18 02:46:30|5471.9|5469.1|5472.9|5470.1|5472.9|5470.1|5471.9|5469.1|1
1610938000000|2021-01-18 02:46:40|5473.1|5470.3|5472.9|5470.1|5473.9|5471.1|5472.9|5470.1|4
1610938010000|2021-01-18 02:46:50|5473.1|5470.3|5473.1|5470.3|5473.1|5470.3|5472.6|5469.8|1
1610938020000|2021-01-18 02:47:00|||||||||4
1610938030000|2021-01-18 02:47:10|5472.9|5470.1|5472.9|5470.1|5472.9|5470.1|5472.9|5470.1|0
1610938040000|2021-01-18 02:47:20|5472.1|5469.3|5472.1|5469.3|5472.1|5469.3|5472.1|5469.3|1
1610938050000|2021-01-18 02:47:30|5472.4|5469.6|5472.4|5469.6|5472.4|5469.6|5472.4|5469.6|0
1610938060000|2021-01-18 02:47:40|||||||||1
1610938070000|2021-01-18 02:47:50|5472.1|5469.3|5472.4|5469.6|5472.4|5469.6|5472.1|5469.3|5
1610938080000|2021-01-18 02:48:00|5472.2|5469.4|5471.1|5468.3|5472.2|5469.4|5470.9|5468.1|0
1610938110000|2021-01-18 02:48:30|5471.4|5468.6|5471.4|5468.6|5471.4|5468.6|5471.4|5468.6|1
1610938120000|2021-01-18 02:48:40|5471.1|5468.3|5470.9|5468.1|5471.1|5468.3|5470.9|5468.1|1
1610938130000|2021-01-18 02:48:50|5471.1|5468.3|5470.2|5467.4|5471.1|5468.3|5469.4|5466.6|6
1610938140000|2021-01-18 02:49:00|5470.1|5467.3|5469.7|5466.9|5470.2|5467.4|5469.7|5466.9|2
1610938150000|2021-01-18 02:49:10|5470.2|5467.4|5469.4|5466.6|5470.2|5467.4|5469.4|5466.6|1
1610938160000|2021-01-18 02:49:20|5469.1|5466.3|5469.6|5466.8|5469.6|5466.8|5469.1|5466.3|2
1610938170000|2021-01-18 02:49:30|5470.2|5467.4|5470.2|5467.4|5470.2|5467.4|5470.2|5467.4|1
1610938200000|2021-01-18 02:50:00|5470.9|5468.1|5471.1|5468.3|5471.1|5468.3|5470.9|5468.1|24
1610938210000|2021-01-18 02:50:10|5470.9|5468.1|5470.7|5467.9|5470.9|5468.1|5470.4|5467.6|8
1610938220000|2021-01-18 02:50:20|5470.4|5467.6|5470.4|5467.6|5470.4|5467.6|5470.4|5467.6|2
1610938230000|2021-01-18 02:50:30|5470.7|5467.9|5470.2|5467.4|5470.7|5467.9|5470.2|5467.4|0
1610938240000|2021-01-18 02:50:40|5470.7|5467.9|5470.4|5467.6|5470.7|5467.9|5470.4|5467.6|1
1610938250000|2021-01-18 02:50:50|5470.9|5468.1|5470.7|5467.9|5470.9|5468.1|5470.7|5467.9|0
1610938260000|2021-01-18 02:51:00|||||||||1
1610938270000|2021-01-18 02:51:10|||||||||2
1610938290000|2021-01-18 02:51:30|5469.6|5466.8|5469.1|5466.3|5469.6|5466.8|5468.9|5466.1|8
1610938300000|2021-01-18 02:51:40|5469.6|5466.8|5469.6|5466.8|5469.6|5466.8|5469.6|5466.8|0
1610938310000|2021-01-18 02:51:50|5469.4|5466.6|5469.6|5466.8|5469.6|5466.8|5469.2|5466.4|5
1610938320000|2021-01-18 02:52:00|5469.4|5466.6|5469.6|5466.8|5469.6|5466.8|5469.4|5466.6|1
1610938330000|2021-01-18 02:52:10|5469.4|5466.6|5469.4|5466.6|5469.4|5466.6|5469.4|5466.6|0
1610938340000|2021-01-18 02:52:20|5469.6|5466.8|5469.6|5466.8|5469.6|5466.8|5469.6|5466.8|0
1610938350000|2021-01-18 02:52:30|5469.4|5466.6|5469.4|5466.6|5469.4|5466.6|5469.4|5466.6|0
1610938360000|2021-01-18 02:52:40|5469.1|5466.3|5469.1|5466.3|5469.1|5466.3|5469.1|5466.3|2
1610938370000|2021-01-18 02:52:50|5469.2|5466.4|5469.6|5466.8|5469.6|5466.8|5469.1|5466.3|1
1610938380000|2021-01-18 02:53:00|5469.4|5466.6|5469.6|5466.8|5469.6|5466.8|5469.1|5466.3|0
1610938390000|2021-01-18 02:53:10|5470.1|5467.3|5472.1|5469.3|5472.1|5469.3|5470.1|5467.3|22
1610938400000|2021-01-18 02:53:20|5473.1|5470.3|5473.6|5470.8|5473.6|5470.8|5472.9|5470.1|0
1610938410000|2021-01-18 02:53:30|5473.2|5470.4|5471.1|5468.3|5473.6|5470.8|5470.6|5467.8|9
1610938420000|2021-01-18 02:53:40|5470.6|5467.8|5471.1|5468.3|5471.1|5468.3|5470.6|5467.8|1
1610938430000|2021-01-18 02:53:50|5470.9|5468.1|5471.1|5468.3|5471.1|5468.3|5470.6|5467.8|0
1610938440000|2021-01-18 02:54:00|5470.9|5468.1|5470.9|5468.1|5470.9|5468.1|5470.9|5468.1|1
1610938450000|2021-01-18 02:54:10|5471.1|5468.3|5471.1|5468.3|5471.1|5468.3|5471.1|5468.3|0
1610938460000|2021-01-18 02:54:20|5470.9|5468.1|5470.9|5468.1|5470.9|5468.1|5470.6|5467.8|2
1610938470000|2021-01-18 02:54:30|5471.1|5468.3|5471.1|5468.3|5471.1|5468.3|5471.1|5468.3|1
1610938480000|2021-01-18 02:54:40|5470.9|5468.1|5470.1|5467.3|5470.9|5468.1|5470.1|5467.3|1
1610938490000|2021-01-18 02:54:50|5469.9|5467.1|5470.1|5467.3|5470.1|5467.3|5469.9|5467.1|0
1610938500000|2021-01-18 02:55:00|5470.6|5467.8|5470.1|5467.3|5470.6|5467.8|5469.9|5467.1|1
1610938510000|2021-01-18 02:55:10|5470.2|5467.4|5470.9|5468.1|5471.1|5468.3|5470.2|5467.4|2
1610938520000|2021-01-18 02:55:20|5470.4|5467.6|5470.1|5467.3|5470.4|5467.6|5469.9|5467.1|0
1610938530000|2021-01-18 02:55:30|5470.4|5467.6|5470.4|5467.6|5470.4|5467.6|5470.4|5467.6|0
1610938560000|2021-01-18 02:56:00|5470.1|5467.3|5470.4|5467.6|5470.4|5467.6|5469.9|5467.1|2
1610938580000|2021-01-18 02:56:20|||||||||2
1610938590000|2021-01-18 02:56:30|5470.2|5467.4|5470.1|5467.3|5470.2|5467.4|5469.1|5466.3|3
1610938600000|2021-01-18 02:56:40|5470.4|5467.6|5470.4|5467.6|5470.4|5467.6|5470.4|5467.6|0
1610938610000|2021-01-18 02:56:50|5470.2|5467.4|5469.2|5466.4|5470.4|5467.6|5469.1|5466.3|2
1610938620000|2021-01-18 02:57:00|5469.9|5467.1|5469.9|5467.1|5469.9|5467.1|5469.7|5466.9|0
1610938630000|2021-01-18 02:57:10|5469.7|5466.9|5469.9|5467.1|5469.9|5467.1|5469.7|5466.9|0
1610938640000|2021-01-18 02:57:20|5469.7|5466.9|5469.7|5466.9|5469.7|5466.9|5469.7|5466.9|0
1610938650000|2021-01-18 02:57:30|5469.4|5466.6|5470.1|5467.3|5470.1|5467.3|5469.4|5466.6|1
1610938660000|2021-01-18 02:57:40|5470.4|5467.6|5469.1|5466.3|5470.4|5467.6|5469.1|5466.3|2
1610938670000|2021-01-18 02:57:50|5468.7|5465.9|5468.7|5465.9|5468.9|5466.1|5468.7|5465.9|4
1610938680000|2021-01-18 02:58:00|5468.9|5466.1|5469.9|5467.1|5469.9|5467.1|5468.9|5466.1|2
1610938700000|2021-01-18 02:58:20|5470.4|5467.6|5470.4|5467.6|5470.4|5467.6|5470.4|5467.6|1
1610938710000|2021-01-18 02:58:30|5469.7|5466.9|5470.1|5467.3|5470.1|5467.3|5469.7|5466.9|2
1610938720000|2021-01-18 02:58:40|5470.4|5467.6|5470.4|5467.6|5470.4|5467.6|5470.4|5467.6|0
1610938730000|2021-01-18 02:58:50|5470.1|5467.3|5469.2|5466.4|5470.1|5467.3|5469.2|5466.4|18
1610938740000|2021-01-18 02:59:00|5469.6|5466.8|5469.6|5466.8|5469.6|5466.8|5469.6|5466.8|0
1610938750000|2021-01-18 02:59:10|5469.1|5466.3|5469.2|5466.4|5469.6|5466.8|5469.1|5466.3|2
1610938760000|2021-01-18 02:59:20|5469.9|5467.1|5469.4|5466.6|5469.9|5467.1|5469.4|5466.6|3
1610938800000|2021-01-18 03:00:00|5468.7|5465.9|5468.4|5465.6|5468.9|5466.1|5468.4|5465.6|1
1610938810000|2021-01-18 03:00:10|5468.7|5465.9|5467.9|5465.1|5468.7|5465.9|5467.9|5465.1|2
1610938820000|2021-01-18 03:00:20|5468.4|5465.6|5469.4|5466.6|5469.4|5466.6|5468.4|5465.6|3
1610938840000|2021-01-18 03:00:40|5468.4|5465.6|5467.7|5464.9|5468.4|5465.6|5467.7|5464.9|0
1610938850000|2021-01-18 03:00:50|5466.9|5464.1|5467.4|5464.6|5467.9|5465.1|5466.9|5464.1|1
1610938860000|2021-01-18 03:01:00|5467.1|5464.3|5467.4|5464.6|5467.4|5464.6|5467.1|5464.3|2
1610938910000|2021-01-18 03:01:50|5467.1|5464.3|5466.9|5464.1|5467.1|5464.3|5466.9|5464.1|3
1610938920000|2021-01-18 03:02:00|5467.1|5464.3|5468.1|5465.3|5468.1|5465.3|5466.9|5464.1|5
1610938930000|2021-01-18 03:02:10|||||||||2
1610938940000|2021-01-18 03:02:20|5467.7|5464.9|5467.7|5464.9|5467.7|5464.9|5467.7|5464.9|2
1610938950000|2021-01-18 03:02:30|5467.1|5464.3|5467.1|5464.3|5467.1|5464.3|5466.9|5464.1|0
1610938960000|2021-01-18 03:02:40|5467.4|5464.6|5466.7|5463.9|5467.4|5464.6|5466.7|5463.9|4
1610938970000|2021-01-18 03:02:50|5466.9|5464.1|5466.9|5464.1|5466.9|5464.1|5466.9|5464.1|0
1610938980000|2021-01-18 03:03:00|5467.1|5464.3|5467.1|5464.3|5467.1|5464.3|5466.9|5464.1|2
1610938990000|2021-01-18 03:03:10|5467.4|5464.6|5467.4|5464.6|5467.4|5464.6|5467.4|5464.6|0
1610939010000|2021-01-18 03:03:30|5466.9|5464.1|5466.1|5463.3|5467.1|5464.3|5466.1|5463.3|4
1610939040000|2021-01-18 03:04:00|5466.2|5463.4|5466.9|5464.1|5466.9|5464.1|5466.2|5463.4|0
1610939050000|2021-01-18 03:04:10|5466.4|5463.6|5466.4|5463.6|5466.4|5463.6|5466.4|5463.6|1
1610939060000|2021-01-18 03:04:20|5465.9|5463.1|5466.7|5463.9|5466.7|5463.9|5465.9|5463.1|7
1610939070000|2021-01-18 03:04:30|5466.4|5463.6|5462.9|5460.1|5466.4|5463.6|5462.7|5459.9|10
1610939080000|2021-01-18 03:04:40|||||||||1
1610939090000|2021-01-18 03:04:50|5463.6|5460.8|5464.7|5461.9|5465.1|5462.3|5463.6|5460.8|8
1610939100000|2021-01-18 03:05:00|5464.1|5461.3|5466.9|5464.1|5467.1|5464.3|5464.1|5461.3|4
1610939110000|2021-01-18 03:05:10|5466.7|5463.9|5466.7|5463.9|5466.7|5463.9|5466.7|5463.9|1
1610939130000|2021-01-18 03:05:30|5466.4|5463.6|5466.9|5464.1|5466.9|5464.1|5466.4|5463.6|0
1610939140000|2021-01-18 03:05:40|5466.6|5463.8|5465.7|5462.9|5466.6|5463.8|5465.7|5462.9|1
1610939150000|2021-01-18 03:05:50|5465.9|5463.1|5465.4|5462.6|5465.9|5463.1|5465.4|5462.6|2
1610939160000|2021-01-18 03:06:00|5464.9|5462.1|5465.7|5462.9|5465.7|5462.9|5464.7|5461.9|2
1610939180000|2021-01-18 03:06:20|5465.6|5462.8|5464.9|5462.1|5465.6|5462.8|5464.9|5462.1|0
1610939190000|2021-01-18 03:06:30|5464.6|5461.8|5463.9|5461.1|5464.6|5461.8|5463.4|5460.6|1
1610939200000|2021-01-18 03:06:40|5463.4|5460.6|5463.4|5460.6|5463.4|5460.6|5463.4|5460.6|1
1610939210000|2021-01-18 03:06:50|||||||||1
1610939220000|2021-01-18 03:07:00|5463.7|5460.9|5463.9|5461.1|5463.9|5461.1|5463.4|5460.6|4
1610939250000|2021-01-18 03:07:30|5462.9|5460.1|5462.4|5459.6|5462.9|5460.1|5461.9|5459.1|6
1610939260000|2021-01-18 03:07:40|5462.2|5459.4|5461.9|5459.1|5462.2|5459.4|5461.9|5459.1|1
1610939270000|2021-01-18 03:07:50|5460.9|5458.1|5460.7|5457.9|5460.9|5458.1|5459.9|5457.1|32
1610939290000|2021-01-18 03:08:10|5461.1|5458.3|5462.1|5459.3|5462.4|5459.6|5461.1|5458.3|1
1610939300000|2021-01-18 03:08:20|5461.7|5458.9|5461.7|5458.9|5461.7|5458.9|5461.7|5458.9|1
1610939310000|2021-01-18 03:08:30|5461.9|5459.1|5461.9|5459.1|5461.9|5459.1|5461.9|5459.1|1
1610939320000|2021-01-18 03:08:40|5461.2|5458.4|5460.9|5458.1|5461.2|5458.4|5460.9|5458.1|1
1610939330000|2021-01-18 03:08:50|5461.1|5458.3|5459.7|5456.9|5461.4|5458.6|5459.7|5456.9|4
1610939340000|2021-01-18 03:09:00|5460.5|5456.5|5460.1|5457.3|5460.5|5457.3|5460.1|5456.5|0
1610939350000|2021-01-18 03:09:10|5460.7|5457.9|5460.7|5457.9|5460.7|5457.9|5460.7|5457.9|1
1610939360000|2021-01-18 03:09:20|5460.9|5458.1|5460.7|5457.9|5461.7|5458.9|5460.4|5457.6|4
1610939370000|2021-01-18 03:09:30|5459.7|5456.9|5459.7|5456.9|5459.7|5456.9|5459.7|5456.9|1
1610939390000|2021-01-18 03:09:50|5460.7|5457.9|5460.7|5457.9|5460.7|5457.9|5460.7|5457.9|0
1610939400000|2021-01-18 03:10:00|5460.1|5457.3|5460.7|5457.9|5460.7|5457.9|5460.1|5457.3|2
1610939410000|2021-01-18 03:10:10|5460.9|5458.1|5460.9|5458.1|5460.9|5458.1|5460.9|5458.1|0
1610939420000|2021-01-18 03:10:20|5460.7|5457.9|5460.7|5457.9|5460.7|5457.9|5460.7|5457.9|1
1610939430000|2021-01-18 03:10:30|5460.6|5457.8|5460.4|5457.6|5460.6|5457.8|5460.4|5457.6|1
1610939440000|2021-01-18 03:10:40|5460.7|5457.9|5460.7|5457.9|5460.7|5457.9|5460.7|5457.9|0
1610939450000|2021-01-18 03:10:50|5461.1|5458.3|5461.7|5458.9|5461.9|5459.1|5461.1|5458.3|2
1610939470000|2021-01-18 03:11:10|||||||||1
1610939480000|2021-01-18 03:11:20|5462.2|5459.4|5461.7|5458.9|5462.2|5459.4|5461.7|5458.9|2
1610939500000|2021-01-18 03:11:40|||||||||1
1610939520000|2021-01-18 03:12:00|5462.7|5459.9|5462.7|5459.9|5462.7|5459.9|5462.7|5459.9|2
1610939530000|2021-01-18 03:12:10|||||||||1
1610939550000|2021-01-18 03:12:30|||||||||1
1610939570000|2021-01-18 03:12:50|||||||||1
1610939580000|2021-01-18 03:13:00|5462.2|5459.4|5461.9|5459.1|5462.2|5459.4|5461.9|5459.1|0
1610939590000|2021-01-18 03:13:10|5461.7|5458.9|5461.7|5458.9|5461.7|5458.9|5461.7|5458.9|2
1610939600000|2021-01-18 03:13:20|5461.9|5459.1|5461.7|5458.9|5461.9|5459.1|5461.7|5458.9|11
1610939610000|2021-01-18 03:13:30|5462.1|5459.3|5463.4|5460.6|5463.4|5460.6|5462.1|5459.3|8
1610939620000|2021-01-18 03:13:40|5463.2|5460.4|5464.1|5461.3|5464.1|5461.3|5462.9|5460.1|10
1610939630000|2021-01-18 03:13:50|5463.9|5461.1|5464.1|5461.3|5464.1|5461.3|5463.9|5461.1|1
1610939640000|2021-01-18 03:14:00|5463.9|5461.1|5464.1|5461.3|5464.1|5461.3|5462.9|5460.1|8
1610939650000|2021-01-18 03:14:10|||||||||1
1610939660000|2021-01-18 03:14:20|5464.4|5461.6|5465.1|5462.3|5465.1|5462.3|5464.4|5461.6|7
1610939670000|2021-01-18 03:14:30|5464.9|5462.1|5465.1|5462.3|5465.1|5462.3|5464.9|5462.1|1
1610939700000|2021-01-18 03:15:00|||||||||2
1610939710000|2021-01-18 03:15:10|5464.9|5462.1|5464.1|5461.3|5464.9|5462.1|5464.1|5461.3|0
1610939720000|2021-01-18 03:15:20|5463.9|5461.1|5464.1|5461.3|5464.1|5461.3|5463.9|5461.1|1
1610939740000|2021-01-18 03:15:40|5464.4|5461.6|5464.4|5461.6|5464.4|5461.6|5464.4|5461.6|0
1610939750000|2021-01-18 03:15:50|||||||||1
1610939760000|2021-01-18 03:16:00|5464.7|5461.9|5465.1|5462.3|5465.1|5462.3|5464.7|5461.9|1
1610939770000|2021-01-18 03:16:10|5464.7|5461.9|5464.9|5462.1|5464.9|5462.1|5464.7|5461.9|6
1610939780000|2021-01-18 03:16:20|5464.7|5461.9|5465.4|5462.6|5465.4|5462.6|5464.7|5461.9|8
1610939790000|2021-01-18 03:16:30|5465.6|5462.8|5467.1|5464.3|5467.1|5464.3|5465.6|5462.8|9
1610939800000|2021-01-18 03:16:40|5466.9|5464.1|5467.1|5464.3|5468.1|5465.3|5466.9|5464.1|15
1610939810000|2021-01-18 03:16:50|5468.1|5465.3|5468.1|5465.3|5468.1|5465.3|5468.1|5465.3|9
1610939820000|2021-01-18 03:17:00|5469.2|5466.4|5466.7|5463.9|5469.2|5466.4|5466.7|5463.9|19
1610939830000|2021-01-18 03:17:10|||||||||1
1610939840000|2021-01-18 03:17:20|5466.9|5464.1|5466.7|5463.9|5467.7|5464.9|5466.7|5463.9|9
1610939850000|2021-01-18 03:17:30|5466.4|5463.6|5466.4|5463.6|5466.4|5463.6|5466.4|5463.6|0
1610939860000|2021-01-18 03:17:40|||||||||6
1610939870000|2021-01-18 03:17:50|5466.7|5463.9|5466.7|5463.9|5466.7|5463.9|5466.7|5463.9|1
1610939880000|2021-01-18 03:18:00|5466.4|5463.6|5467.4|5464.6|5467.4|5464.6|5466.4|5463.6|7
1610939890000|2021-01-18 03:18:10|5467.7|5464.9|5466.9|5464.1|5467.7|5464.9|5466.9|5464.1|4
1610939900000|2021-01-18 03:18:20|5467.7|5464.9|5467.7|5464.9|5467.7|5464.9|5467.7|5464.9|0
1610939910000|2021-01-18 03:18:30|5467.6|5464.8|5466.7|5463.9|5467.6|5464.8|5466.7|5463.9|25
1610939920000|2021-01-18 03:18:40|5466.4|5463.6|5466.7|5463.9|5466.7|5463.9|5466.4|5463.6|7
1610939930000|2021-01-18 03:18:50|5466.9|5464.1|5466.7|5463.9|5466.9|5464.1|5466.7|5463.9|2
1610939940000|2021-01-18 03:19:00|5466.4|5463.6|5466.2|5463.4|5466.4|5463.6|5465.4|5462.6|18
1610939950000|2021-01-18 03:19:10|5466.7|5463.9|5466.7|5463.9|5466.7|5463.9|5466.7|5463.9|1
1610939970000|2021-01-18 03:19:30|5467.7|5464.9|5467.7|5464.9|5467.7|5464.9|5467.7|5464.9|5
1610939980000|2021-01-18 03:19:40|5467.9|5465.1|5468.4|5465.6|5468.4|5465.6|5467.9|5465.1|0
1610939990000|2021-01-18 03:19:50|||||||||1
1610940000000|2021-01-18 03:20:00|5468.6|5465.8|5466.7|5463.9|5468.9|5466.1|5466.7|5463.9|3
1610940010000|2021-01-18 03:20:10|5466.9|5464.1|5467.7|5464.9|5467.7|5464.9|5466.9|5464.1|4
1610940020000|2021-01-18 03:20:20|||||||||1
1610940030000|2021-01-18 03:20:30|5466.9|5464.1|5466.7|5463.9|5466.9|5464.1|5466.2|5463.4|12
1610940040000|2021-01-18 03:20:40|5464.7|5461.9|5463.7|5460.9|5464.7|5461.9|5463.7|5460.9|5
1610940050000|2021-01-18 03:20:50|5462.7|5459.9|5462.7|5459.9|5462.7|5459.9|5462.7|5459.9|0
1610940060000|2021-01-18 03:21:00|5461.4|5458.6|5461.7|5458.9|5461.7|5458.9|5460.7|5457.9|16
1610940070000|2021-01-18 03:21:10|||||||||1
1610940080000|2021-01-18 03:21:20|5462.9|5460.1|5462.7|5459.9|5462.9|5460.1|5462.7|5459.9|5
1610940090000|2021-01-18 03:21:30|5462.6|5459.8|5461.1|5458.3|5462.6|5459.8|5461.1|5458.3|9
1610940100000|2021-01-18 03:21:40|5460.7|5457.9|5459.7|5456.9|5460.7|5457.9|5459.7|5456.9|0
1610940110000|2021-01-18 03:21:50|5459.9|5457.1|5460.7|5457.9|5460.7|5457.9|5459.7|5456.9|3
1610940120000|2021-01-18 03:22:00|5460.4|5457.6|5460.4|5457.6|5460.4|5457.6|5460.4|5457.6|1
1610940130000|2021-01-18 03:22:10|5460.7|5457.9|5459.7|5456.9|5460.7|5457.9|5459.1|5456.3|10
1610940140000|2021-01-18 03:22:20|5459.4|5456.6|5460.7|5457.9|5460.7|5457.9|5459.4|5456.6|3
1610940160000|2021-01-18 03:22:40|5460.9|5458.1|5461.4|5458.6|5461.4|5458.6|5460.9|5458.1|3
1610940170000|2021-01-18 03:22:50|||||||||1
1610940190000|2021-01-18 03:23:10|||||||||1
1610940210000|2021-01-18 03:23:30|5460.9|5458.1|5461.4|5458.6|5461.4|5458.6|5460.9|5458.1|2
1610940220000|2021-01-18 03:23:40|||||||||1
1610940230000|2021-01-18 03:23:50|||||||||1
1610940240000|2021-01-18 03:24:00|5460.7|5457.9|5461.7|5458.9|5461.7|5458.9|5460.6|5457.8|22
1610940250000|2021-01-18 03:24:10|5461.9|5459.1|5462.4|5459.6|5462.4|5459.6|5461.9|5459.1|4
1610940270000|2021-01-18 03:24:30|5463.7|5460.9|5463.9|5461.1|5464.1|5461.3|5463.7|5460.9|11
1610940280000|2021-01-18 03:24:40|5463.7|5460.9|5464.4|5461.6|5464.4|5461.6|5463.7|5460.9|6
1610940290000|2021-01-18 03:24:50|5463.7|5460.9|5463.4|5460.6|5463.7|5460.9|5463.4|5460.6|1
1610940300000|2021-01-18 03:25:00|5463.7|5460.9|5462.7|5459.9|5463.7|5460.9|5462.7|5459.9|7
1610940310000|2021-01-18 03:25:10|5462.6|5459.8|5463.9|5461.1|5463.9|5461.1|5462.4|5459.6|6
1610940320000|2021-01-18 03:25:20|5463.7|5460.9|5463.7|5460.9|5463.7|5460.9|5463.7|5460.9|1
1610940330000|2021-01-18 03:25:30|5463.4|5460.6|5463.4|5460.6|5463.4|5460.6|5463.4|5460.6|0
1610940340000|2021-01-18 03:25:40|5463.7|5460.9|5463.7|5460.9|5463.7|5460.9|5463.7|5460.9|3
1610940360000|2021-01-18 03:26:00|5464.4|5461.6|5464.1|5461.3|5464.6|5461.8|5463.9|5461.1|8
1610940370000|2021-01-18 03:26:10|5464.4|5461.6|5464.4|5461.6|5464.4|5461.6|5464.4|5461.6|1
1610940380000|2021-01-18 03:26:20|5465.4|5462.6|5465.9|5463.1|5466.1|5463.3|5465.4|5462.6|17
1610940390000|2021-01-18 03:26:30|5465.7|5462.9|5465.7|5462.9|5465.7|5462.9|5465.7|5462.9|6
1610940400000|2021-01-18 03:26:40|5465.9|5463.1|5466.1|5463.3|5466.1|5463.3|5465.7|5462.9|10
1610940410000|2021-01-18 03:26:50|5466.7|5463.9|5466.7|5463.9|5467.1|5464.3|5466.7|5463.9|6
1610940420000|2021-01-18 03:27:00|5466.2|5463.4|5465.9|5463.1|5466.6|5463.8|5465.9|5463.1|2
1610940440000|2021-01-18 03:27:20|5465.4|5462.6|5464.1|5461.3|5465.4|5462.6|5464.1|5461.3|1
1610940450000|2021-01-18 03:27:30|||||||||1
1610940460000|2021-01-18 03:27:40|5464.4|5461.6|5462.9|5460.1|5464.4|5461.6|5462.9|5460.1|13
1610940470000|2021-01-18 03:27:50|5463.1|5460.3|5464.1|5461.3|5464.2|5461.3|5463.1|5460.2|14
1610940480000|2021-01-18 03:28:00|5463.9|5461.1|5462.4|5459.6|5464.1|5461.3|5462.4|5459.6|3
1610940500000|2021-01-18 03:28:20|5462.6|5459.8|5462.7|5459.9|5462.9|5460.1|5462.6|5459.8|9
1610940520000|2021-01-18 03:28:40|5462.9|5460.1|5462.7|5459.9|5462.9|5460.1|5462.7|5459.9|6
1610940530000|2021-01-18 03:28:50|5462.9|5460.1|5462.7|5459.9|5462.9|5460.1|5462.7|5459.9|1
1610940560000|2021-01-18 03:29:20|5462.4|5459.6|5462.7|5459.9|5462.7|5459.9|5462.4|5459.6|8
1610940570000|2021-01-18 03:29:30|5462.4|5459.6|5462.1|5459.3|5462.4|5459.6|5462.1|5459.3|1
1610940580000|2021-01-18 03:29:40|5462.9|5460.1|5462.9|5460.1|5462.9|5460.1|5462.9|5460.1|1
1610940600000|2021-01-18 03:30:00|5462.7|5459.9|5463.9|5461.1|5464.1|5461.3|5462.1|5459.3|7
1610940610000|2021-01-18 03:30:10|5464.1|5461.3|5464.1|5461.3|5464.1|5461.3|5464.1|5461.3|0
1610940620000|2021-01-18 03:30:20|||||||||1
1610940630000|2021-01-18 03:30:30|||||||||1
1610940640000|2021-01-18 03:30:40|5463.4|5460.6|5463.4|5460.6|5463.4|5460.6|5463.4|5460.6|1
1610940650000|2021-01-18 03:30:50|5463.2|5460.4|5463.1|5460.3|5463.2|5460.4|5462.9|5460.1|0
1610940660000|2021-01-18 03:31:00|5463.6|5460.8|5464.4|5461.6|5464.4|5461.6|5463.6|5460.8|0
1610940670000|2021-01-18 03:31:10|5464.1|5461.3|5463.7|5460.9|5464.1|5461.3|5463.7|5460.9|1
1610940680000|2021-01-18 03:31:20|5462.9|5460.1|5462.9|5460.1|5462.9|5460.1|5462.7|5459.9|1
1610940700000|2021-01-18 03:31:40|5463.1|5460.3|5463.1|5460.3|5463.1|5460.3|5463.1|5460.3|0
1610940720000|2021-01-18 03:32:00|5463.4|5460.6|5464.1|5461.3|5464.1|5461.3|5463.1|5460.3|7
1610940730000|2021-01-18 03:32:10|5464.4|5461.6|5464.1|5461.3|5464.4|5461.6|5464.1|5461.3|1
1610940740000|2021-01-18 03:32:20|5464.9|5462.1|5464.9|5462.1|5464.9|5462.1|5464.9|5462.1|0
1610940770000|2021-01-18 03:32:50|5465.7|5462.9|5465.9|5463.1|5465.9|5463.1|5465.7|5462.9|2
1610940780000|2021-01-18 03:33:00|5465.7|5462.9|5464.9|5462.1|5465.7|5462.9|5464.9|5462.1|2
1610940790000|2021-01-18 03:33:10|5465.9|5463.1|5466.1|5463.3|5466.4|5463.6|5465.9|5463.1|1
1610940820000|2021-01-18 03:33:40|||||||||1
1610940830000|2021-01-18 03:33:50|5466.4|5463.6|5466.6|5463.8|5466.6|5463.8|5466.1|5463.3|2
1610940840000|2021-01-18 03:34:00|5466.9|5464.1|5465.9|5463.1|5467.4|5464.6|5465.9|5463.1|7
1610940850000|2021-01-18 03:34:10|5466.4|5463.6|5466.4|5463.6|5466.4|5463.6|5466.4|5463.6|0
1610940870000|2021-01-18 03:34:30|5466.1|5463.3|5466.1|5463.3|5466.1|5463.3|5466.1|5463.3|1
1610940880000|2021-01-18 03:34:40|5465.6|5462.8|5466.1|5463.3|5466.1|5463.3|5465.6|5462.8|10
1610940900000|2021-01-18 03:35:00|5466.4|5463.6|5466.4|5463.6|5466.4|5463.6|5466.4|5463.6|0
1610940910000|2021-01-18 03:35:10|5466.7|5463.9|5466.7|5463.9|5466.7|5463.9|5466.7|5463.9|0
1610940920000|2021-01-18 03:35:20|5466.4|5463.6|5466.4|5463.6|5466.4|5463.6|5466.4|5463.6|1
1610940930000|2021-01-18 03:35:30|5466.7|5463.9|5466.4|5463.6|5466.7|5463.9|5466.4|5463.6|1
1610940940000|2021-01-18 03:35:40|5466.7|5463.9|5466.4|5463.6|5466.7|5463.9|5466.4|5463.6|1
1610940960000|2021-01-18 03:36:00|5465.9|5463.1|5466.1|5463.3|5466.1|5463.3|5465.9|5463.1|1
1610940970000|2021-01-18 03:36:10|5466.4|5463.6|5465.1|5462.3|5466.4|5463.6|5464.9|5462.1|2
1610940980000|2021-01-18 03:36:20|5465.7|5462.9|5464.9|5462.1|5465.7|5462.9|5464.9|5462.1|1
1610941000000|2021-01-18 03:36:40|5465.7|5462.9|5465.7|5462.9|5465.7|5462.9|5465.7|5462.9|0
1610941010000|2021-01-18 03:36:50|5464.9|5462.1|5465.4|5462.6|5465.4|5462.6|5464.9|5462.1|0
1610941020000|2021-01-18 03:37:00|5465.7|5462.9|5465.7|5462.9|5465.7|5462.9|5465.7|5462.9|1
1610941030000|2021-01-18 03:37:10|5465.4|5462.6|5465.4|5462.6|5465.4|5462.6|5465.4|5462.6|2
1610941040000|2021-01-18 03:37:20|||||||||1
1610941060000|2021-01-18 03:37:40|5466.1|5463.3|5466.1|5463.3|5466.6|5463.8|5465.9|5463.1|1
1610941070000|2021-01-18 03:37:50|5465.9|5463.1|5466.7|5463.9|5466.7|5463.9|5465.9|5463.1|2
1610941080000|2021-01-18 03:38:00|5466.9|5464.1|5466.7|5463.9|5466.9|5464.1|5466.7|5463.9|1
1610941100000|2021-01-18 03:38:20|5465.9|5463.1|5466.4|5463.6|5466.4|5463.6|5465.9|5463.1|1
1610941120000|2021-01-18 03:38:40|5465.9|5463.1|5466.4|5463.6|5466.4|5463.6|5465.9|5463.1|3
1610941140000|2021-01-18 03:39:00|5466.7|5463.9|5466.7|5463.9|5466.7|5463.9|5466.7|5463.9|0
1610941150000|2021-01-18 03:39:10|5466.6|5463.8|5466.1|5463.3|5466.6|5463.8|5465.9|5463.1|2
1610941160000|2021-01-18 03:39:20|5465.9|5463.1|5466.1|5463.3|5466.1|5463.3|5465.9|5463.1|0
1610941170000|2021-01-18 03:39:30|5466.4|5463.6|5466.4|5463.6|5466.4|5463.6|5465.9|5463.1|3
1610941180000|2021-01-18 03:39:40|5466.2|5463.4|5466.4|5463.6|5466.4|5463.6|5466.1|5463.3|9
1610941190000|2021-01-18 03:39:50|5466.2|5463.4|5465.9|5463.1|5466.2|5463.4|5465.9|5463.1|2
1610941200000|2021-01-18 03:40:00|5466.4|5463.6|5466.4|5463.6|5466.4|5463.6|5465.9|5463.1|0
1610941210000|2021-01-18 03:40:10|5466.6|5463.8|5466.9|5464.1|5466.9|5464.1|5466.6|5463.8|0
1610941220000|2021-01-18 03:40:20|||||||||2
1610941250000|2021-01-18 03:40:50|5467.1|5464.3|5467.1|5464.3|5467.1|5464.3|5467.1|5464.3|1
1610941260000|2021-01-18 03:41:00|||||||||1
1610941270000|2021-01-18 03:41:10|5466.9|5464.1|5466.9|5464.1|5467.1|5464.3|5466.9|5464.1|2
1610941280000|2021-01-18 03:41:20|5466.4|5463.6|5466.4|5463.6|5466.4|5463.6|5466.4|5463.6|0
1610941300000|2021-01-18 03:41:40|||||||||1
1610941310000|2021-01-18 03:41:50|5465.9|5463.1|5465.9|5463.1|5465.9|5463.1|5465.9|5463.1|0
1610941320000|2021-01-18 03:42:00|5466.4|5463.6|5466.2|5463.4|5466.4|5463.6|5465.9|5463.1|6
1610941330000|2021-01-18 03:42:10|5465.9|5463.1|5465.9|5463.1|5465.9|5463.1|5465.9|5463.1|0
1610941360000|2021-01-18 03:42:40|5466.4|5463.6|5465.9|5463.1|5466.4|5463.6|5465.9|5463.1|0
1610941370000|2021-01-18 03:42:50|||||||||11
1610941390000|2021-01-18 03:43:10|5466.1|5463.3|5466.2|5463.4|5466.2|5463.4|5466.1|5463.3|1
1610941400000|2021-01-18 03:43:20|5466.4|5463.6|5465.9|5463.1|5466.4|5463.6|5465.9|5463.1|0
1610941410000|2021-01-18 03:43:30|5466.9|5464.1|5466.9|5464.1|5467.7|5464.9|5466.9|5464.1|4
1610941420000|2021-01-18 03:43:40|5467.7|5464.9|5467.7|5464.9|5467.7|5464.9|5466.9|5464.1|3
1610941430000|2021-01-18 03:43:50|5467.9|5465.1|5467.7|5464.9|5467.9|5465.1|5467.7|5464.9|4
1610941470000|2021-01-18 03:44:30|5467.2|5464.4|5467.4|5464.6|5467.9|5465.1|5467.1|5464.3|5
1610941480000|2021-01-18 03:44:40|5467.2|5464.4|5466.9|5464.1|5467.2|5464.4|5466.9|5464.1|0
1610941490000|2021-01-18 03:44:50|5467.2|5464.4|5467.4|5464.6|5467.4|5464.6|5467.2|5464.4|3
1610941500000|2021-01-18 03:45:00|5467.2|5464.4|5466.9|5464.1|5467.2|5464.4|5466.9|5464.1|0
1610941520000|2021-01-18 03:45:20|5467.1|5464.3|5466.9|5464.1|5467.4|5464.6|5466.9|5464.1|2
1610941530000|2021-01-18 03:45:30|5467.4|5464.6|5467.4|5464.6|5467.4|5464.6|5467.4|5464.6|0
1610941550000|2021-01-18 03:45:50|5466.9|5464.1|5467.9|5465.1|5467.9|5465.1|5466.9|5464.1|2
1610941570000|2021-01-18 03:46:10|5467.6|5464.8|5467.6|5464.8|5467.6|5464.8|5467.6|5464.8|9
1610941580000|2021-01-18 03:46:20|||||||||7
1610941590000|2021-01-18 03:46:30|5467.9|5465.1|5467.9|5465.1|5467.9|5465.1|5467.9|5465.1|0
1610941610000|2021-01-18 03:46:50|||||||||1
1610941620000|2021-01-18 03:47:00|||||||||4
1610941660000|2021-01-18 03:47:40|5468.4|5465.6|5467.9|5465.1|5468.4|5465.6|5467.9|5465.1|0
1610941670000|2021-01-18 03:47:50|5468.4|5465.6|5468.4|5465.6|5468.4|5465.6|5467.9|5465.1|2
1610941680000|2021-01-18 03:48:00|5467.9|5465.1|5466.1|5463.3|5467.9|5465.1|5466.1|5463.3|3
1610941690000|2021-01-18 03:48:10|5465.9|5463.1|5464.7|5461.9|5465.9|5463.1|5464.7|5461.9|5
1610941720000|2021-01-18 03:48:40|5464.4|5461.6|5463.9|5461.1|5464.4|5461.6|5463.9|5461.1|2
1610941730000|2021-01-18 03:48:50|5464.1|5461.3|5464.4|5461.6|5464.4|5461.6|5464.1|5461.3|0
1610941750000|2021-01-18 03:49:10|5464.7|5461.9|5464.7|5461.9|5464.7|5461.9|5464.7|5461.9|0
1610941760000|2021-01-18 03:49:20|5464.9|5462.1|5464.9|5462.1|5464.9|5462.1|5464.9|5462.1|0
1610941770000|2021-01-18 03:49:30|5464.7|5461.9|5464.7|5461.9|5464.7|5461.9|5464.7|5461.9|2
1610941780000|2021-01-18 03:49:40|5465.1|5462.3|5465.4|5462.6|5465.4|5462.6|5465.1|5462.3|1
1610941800000|2021-01-18 03:50:00|||||||||1
1610941810000|2021-01-18 03:50:10|||||||||1
1610941820000|2021-01-18 03:50:20|||||||||1
1610941830000|2021-01-18 03:50:30|||||||||6
1610941850000|2021-01-18 03:50:50|||||||||1
1610941860000|2021-01-18 03:51:00|5465.2|5462.4|5464.9|5462.1|5465.4|5462.6|5464.9|5462.1|3
1610941870000|2021-01-18 03:51:10|5465.1|5462.3|5465.4|5462.6|5465.4|5462.6|5465.1|5462.3|1
1610941910000|2021-01-18 03:51:50|||||||||2
1610941920000|2021-01-18 03:52:00|5465.9|5463.1|5464.9|5462.1|5465.9|5463.1|5464.9|5462.1|4
1610941930000|2021-01-18 03:52:10|5465.1|5462.3|5465.4|5462.6|5465.4|5462.6|5465.1|5462.3|0
1610941950000|2021-01-18 03:52:30|5465.2|5462.4|5465.9|5463.1|5465.9|5463.1|5465.2|5462.4|2
1610941960000|2021-01-18 03:52:40|5465.6|5462.8|5465.4|5462.6|5465.6|5462.8|5465.4|5462.6|1
1610941970000|2021-01-18 03:52:50|5464.9|5462.1|5465.4|5462.6|5465.4|5462.6|5464.9|5462.1|1
1610942000000|2021-01-18 03:53:20|5465.2|5462.4|5464.9|5462.1|5465.2|5462.4|5464.9|5462.1|0
1610942010000|2021-01-18 03:53:30|5463.9|5461.1|5463.9|5461.1|5463.9|5461.1|5463.9|5461.1|5
1610942020000|2021-01-18 03:53:40|5463.4|5460.6|5463.4|5460.6|5463.4|5460.6|5463.4|5460.6|2
1610942040000|2021-01-18 03:54:00|5463.9|5461.1|5464.4|5461.6|5464.6|5461.8|5463.9|5461.1|7
1610942050000|2021-01-18 03:54:10|5464.9|5462.1|5463.7|5460.9|5464.9|5462.1|5463.4|5460.6|4
1610942060000|2021-01-18 03:54:20|5463.9|5461.1|5463.7|5460.9|5463.9|5461.1|5463.7|5460.9|1
1610942070000|2021-01-18 03:54:30|||||||||1
1610942090000|2021-01-18 03:54:50|5463.2|5460.4|5463.2|5460.4|5463.2|5460.4|5463.2|5460.4|0
1610942100000|2021-01-18 03:55:00|5463.4|5460.6|5463.4|5460.6|5463.4|5460.6|5463.4|5460.6|1
1610942110000|2021-01-18 03:55:10|5463.7|5460.9|5463.7|5460.9|5463.7|5460.9|5463.7|5460.9|1
1610942120000|2021-01-18 03:55:20|5463.4|5460.6|5463.4|5460.6|5463.4|5460.6|5463.2|5460.4|1
1610942140000|2021-01-18 03:55:40|5463.7|5460.9|5463.7|5460.9|5463.7|5460.9|5463.7|5460.9|0
1610942150000|2021-01-18 03:55:50|5463.9|5461.1|5460.9|5458.1|5463.9|5461.1|5460.7|5457.9|11
1610942160000|2021-01-18 03:56:00|5461.1|5458.3|5461.1|5458.3|5461.1|5458.3|5461.1|5458.3|2
1610942170000|2021-01-18 03:56:10|5461.9|5459.1|5461.1|5458.3|5461.9|5459.1|5460.9|5458.1|3
1610942180000|2021-01-18 03:56:20|5461.9|5459.1|5461.1|5458.3|5461.9|5459.1|5461.1|5458.3|6
1610942190000|2021-01-18 03:56:30|5461.4|5458.6|5461.4|5458.6|5461.4|5458.6|5461.4|5458.6|0
1610942200000|2021-01-18 03:56:40|5460.9|5458.1|5460.9|5458.1|5460.9|5458.1|5460.9|5458.1|0
1610942210000|2021-01-18 03:56:50|5461.9|5459.1|5461.9|5459.1|5461.9|5459.1|5461.9|5459.1|5
1610942220000|2021-01-18 03:57:00|5462.4|5459.6|5462.1|5459.3|5462.4|5459.6|5462.1|5459.3|2
1610942230000|2021-01-18 03:57:10|5462.4|5459.6|5462.1|5459.3|5462.6|5459.8|5462.1|5459.3|5
1610942250000|2021-01-18 03:57:30|5461.1|5458.3|5460.6|5457.8|5461.1|5458.3|5460.6|5457.8|8
1610942260000|2021-01-18 03:57:40|5460.4|5457.6|5460.1|5457.3|5460.4|5457.6|5460.1|5457.3|13
1610942270000|2021-01-18 03:57:50|5459.9|5457.1|5459.9|5457.1|5459.9|5457.1|5459.9|5457.1|1
1610942280000|2021-01-18 03:58:00|5460.1|5457.3|5460.4|5457.6|5460.4|5457.6|5460.1|5457.3|3
1610942290000|2021-01-18 03:58:10|5460.6|5457.8|5460.1|5457.3|5460.6|5457.8|5459.9|5457.1|2
1610942300000|2021-01-18 03:58:20|5461.1|5458.3|5461.6|5458.8|5461.6|5458.8|5461.1|5458.3|4
1610942310000|2021-01-18 03:58:30|5461.4|5458.6|5461.4|5458.6|5461.4|5458.6|5461.4|5458.6|1
1610942320000|2021-01-18 03:58:40|5461.1|5458.3|5461.1|5458.3|5461.1|5458.3|5460.9|5458.1|1
1610942360000|2021-01-18 03:59:20|||||||||1
1610942370000|2021-01-18 03:59:30|5460.9|5458.1|5460.9|5458.1|5461.1|5458.3|5460.9|5458.1|10
1610942380000|2021-01-18 03:59:40|5461.1|5458.3|5460.9|5458.1|5461.1|5458.3|5460.9|5458.1|1
1610942400000|2021-01-18 04:00:00|5460.6|5457.8|5461.1|5458.3|5461.1|5458.3|5460.6|5457.8|6
1610942410000|2021-01-18 04:00:10|||||||||1
1610942420000|2021-01-18 04:00:20|||||||||1
1610942460000|2021-01-18 04:01:00|5460.9|5458.1|5460.9|5458.1|5460.9|5458.1|5460.9|5458.1|1
1610942470000|2021-01-18 04:01:10|5461.1|5458.3|5461.1|5458.3|5461.1|5458.3|5461.1|5458.3|1
1610942500000|2021-01-18 04:01:40|5460.9|5458.1|5460.2|5457.4|5460.9|5458.1|5460.2|5457.4|10
1610942520000|2021-01-18 04:02:00|5459.9|5457.1|5461.1|5458.3|5461.1|5458.3|5459.9|5457.1|2
1610942530000|2021-01-18 04:02:10|5461.4|5458.6|5460.4|5457.6|5461.6|5458.8|5459.7|5456.9|18
1610942550000|2021-01-18 04:02:30|5460.1|5457.3|5460.1|5457.3|5460.1|5457.3|5460.1|5457.3|1
1610942560000|2021-01-18 04:02:40|5460.4|5457.6|5460.4|5457.6|5460.4|5457.6|5460.4|5457.6|0
1610942570000|2021-01-18 04:02:50|5460.1|5457.3|5460.1|5457.3|5460.1|5457.3|5460.1|5457.3|1
1610942580000|2021-01-18 04:03:00|5460.9|5458.1|5460.1|5457.3|5460.9|5458.1|5459.9|5457.1|8
1610942590000|2021-01-18 04:03:10|5460.7|5457.9|5460.7|5457.9|5460.7|5457.9|5460.7|5457.9|0
1610942600000|2021-01-18 04:03:20|5460.6|5457.8|5460.7|5457.9|5460.7|5457.9|5459.9|5457.1|2
1610942620000|2021-01-18 04:03:40|5459.9|5457.1|5459.1|5456.3|5459.9|5457.1|5458.9|5456.1|2
1610942640000|2021-01-18 04:04:00|5459.7|5456.9|5459.7|5456.9|5459.7|5456.9|5459.7|5456.9|0
1610942650000|2021-01-18 04:04:10|5459.1|5456.3|5459.4|5456.6|5459.4|5456.6|5458.9|5456.1|6
1610942670000|2021-01-18 04:04:30|5459.1|5456.3|5459.1|5456.3|5459.1|5456.3|5459.1|5456.3|1
1610942680000|2021-01-18 04:04:40|||||||||1
1610942700000|2021-01-18 04:05:00|||||||||1
1610942720000|2021-01-18 04:05:20|||||||||1
1610942740000|2021-01-18 04:05:40|||||||||1
1610942750000|2021-01-18 04:05:50|||||||||1
1610942770000|2021-01-18 04:06:10|5459.4|5456.6|5459.1|5456.3|5459.4|5456.6|5459.1|5456.3|1
1610942790000|2021-01-18 04:06:30|5459.7|5456.9|5459.7|5456.9|5459.7|5456.9|5459.7|5456.9|1
1610942800000|2021-01-18 04:06:40|5459.4|5456.6|5459.1|5456.3|5459.4|5456.6|5458.9|5456.1|2
1610942810000|2021-01-18 04:06:50|5458.9|5456.1|5457.6|5454.8|5458.9|5456.1|5457.6|5454.8|7
1610942820000|2021-01-18 04:07:00|5458.9|5456.1|5458.6|5455.8|5458.9|5456.1|5457.9|5455.1|15
1610942830000|2021-01-18 04:07:10|5458.9|5456.1|5459.1|5456.3|5459.4|5456.6|5458.9|5456.1|3
1610942850000|2021-01-18 04:07:30|||||||||2
1610942860000|2021-01-18 04:07:40|5459.7|5456.9|5460.1|5457.3|5460.1|5457.3|5459.7|5456.9|2
1610942870000|2021-01-18 04:07:50|5459.7|5456.9|5459.6|5456.8|5459.7|5456.9|5459.6|5456.8|1
1610942880000|2021-01-18 04:08:00|5459.9|5457.1|5461.1|5458.3|5461.1|5458.3|5459.6|5456.8|4
1610942890000|2021-01-18 04:08:10|||||||||1
1610942900000|2021-01-18 04:08:20|||||||||1
1610942920000|2021-01-18 04:08:40|5460.9|5458.1|5460.9|5458.1|5460.9|5458.1|5460.9|5458.1|1
1610942930000|2021-01-18 04:08:50|5461.1|5458.3|5461.1|5458.3|5461.1|5458.3|5461.1|5458.3|1
1610942950000|2021-01-18 04:09:10|5460.9|5458.1|5461.1|5458.3|5461.1|5458.3|5460.9|5458.1|1
1610942970000|2021-01-18 04:09:30|5460.9|5458.1|5460.9|5458.1|5461.1|5458.3|5460.9|5458.1|1
1610942990000|2021-01-18 04:09:50|||||||||1
1610943000000|2021-01-18 04:10:00|5460.7|5457.9|5460.4|5457.6|5460.9|5458.1|5460.4|5457.6|4
1610943020000|2021-01-18 04:10:20|||||||||1
1610943040000|2021-01-18 04:10:40|5460.1|5457.3|5459.9|5457.1|5460.1|5457.3|5459.9|5457.1|2
1610943050000|2021-01-18 04:10:50|5459.7|5456.9|5458.9|5456.1|5459.7|5456.9|5458.9|5456.1|4
1610943060000|2021-01-18 04:11:00|5459.1|5456.3|5458.1|5455.3|5459.7|5456.9|5458.1|5455.3|7
1610943070000|2021-01-18 04:11:10|5457.9|5455.1|5457.7|5454.9|5457.9|5455.1|5457.4|5454.6|3
1610943080000|2021-01-18 04:11:20|5457.4|5454.6|5457.1|5454.3|5457.4|5454.6|5457.1|5454.3|1
1610943090000|2021-01-18 04:11:30|5457.4|5454.6|5457.7|5454.9|5457.7|5454.9|5457.4|5454.6|1
1610943100000|2021-01-18 04:11:40|||||||||2
1610943120000|2021-01-18 04:12:00|5457.8|5455|5457.4|5454.6|5457.8|5455|5457.4|5454.6|1
1610943130000|2021-01-18 04:12:10|5457.3|5454.5|5457.8|5455|5457.8|5455|5456.9|5454.1|1
1610943140000|2021-01-18 04:12:20|5457.4|5454.6|5457.4|5454.6|5457.4|5454.6|5457.4|5454.6|1
1610943150000|2021-01-18 04:12:30|5457.8|5455|5458.4|5455.6|5458.4|5455.6|5457.8|5455|1
1610943160000|2021-01-18 04:12:40|5458.8|5456|5458.8|5456|5458.8|5456|5458.8|5456|0
1610943170000|2021-01-18 04:12:50|5457.9|5455.1|5457.9|5455.1|5457.9|5455.1|5457.9|5455.1|1
1610943180000|2021-01-18 04:13:00|5458.3|5455.5|5458.4|5455.6|5458.4|5455.6|5458.3|5455.5|37
1610943190000|2021-01-18 04:13:10|5458.1|5455.3|5458.1|5455.3|5458.1|5455.3|5458.1|5455.3|1
1610943210000|2021-01-18 04:13:30|5458.4|5455.6|5458.8|5456|5458.8|5456|5458.4|5455.6|1
1610943220000|2021-01-18 04:13:40|5458.9|5456.1|5458.1|5455.3|5458.9|5456.1|5457.9|5455.1|4
1610943240000|2021-01-18 04:14:00|5458.4|5455.6|5460.4|5457.6|5460.4|5457.6|5458.4|5455.6|1
1610943250000|2021-01-18 04:14:10|5460.8|5458|5460.8|5458|5460.8|5458|5460.8|5458|0
1610943270000|2021-01-18 04:14:30|5460.1|5457.3|5460.1|5457.3|5460.1|5457.3|5460.1|5457.3|3
1610943290000|2021-01-18 04:14:50|5459.6|5456.8|5459.6|5456.8|5459.6|5456.8|5459.6|5456.8|2
1610943300000|2021-01-18 04:15:00|5459.4|5456.6|5459.4|5456.6|5459.4|5456.6|5459.4|5456.6|1
1610943310000|2021-01-18 04:15:10|5459.8|5457|5459.8|5457|5459.8|5457|5459.8|5457|0
1610943320000|2021-01-18 04:15:20|5460.8|5458|5460.4|5457.6|5460.8|5458|5460.4|5457.6|2
1610943330000|2021-01-18 04:15:30|5460.8|5458|5460.9|5458.1|5460.9|5458.1|5460.8|5458|0
1610943340000|2021-01-18 04:15:40|||||||||1
1610943350000|2021-01-18 04:15:50|5461.1|5458.3|5461.1|5458.3|5461.1|5458.3|5461.1|5458.3|1
1610943360000|2021-01-18 04:16:00|||||||||1
1610943370000|2021-01-18 04:16:10|5460.9|5458.1|5461.1|5458.3|5461.1|5458.3|5460.9|5458.1|1
1610943390000|2021-01-18 04:16:30|5461.8|5459|5461.1|5458.3|5461.8|5459|5461.1|5458.3|1
1610943400000|2021-01-18 04:16:40|5461.4|5458.6|5459.8|5457|5461.4|5458.6|5459.8|5457|6
1610943420000|2021-01-18 04:17:00|5459.4|5456.6|5459.4|5456.6|5459.4|5456.6|5459.4|5456.6|2
1610943430000|2021-01-18 04:17:10|5459.8|5457|5459.8|5457|5459.8|5457|5459.8|5457|0
1610943440000|2021-01-18 04:17:20|5459.1|5456.3|5459.1|5456.3|5459.1|5456.3|5458.9|5456.1|2
1610943460000|2021-01-18 04:17:40|5459.4|5456.6|5459.4|5456.6|5459.4|5456.6|5459.4|5456.6|0
1610943470000|2021-01-18 04:17:50|5459.1|5456.3|5459.4|5456.6|5459.4|5456.6|5459.1|5456.3|2
1610943490000|2021-01-18 04:18:10|5459.8|5457|5459.4|5456.6|5459.8|5457|5459.4|5456.6|16
1610943500000|2021-01-18 04:18:20|5459.8|5457|5459.8|5457|5459.8|5457|5459.8|5457|1
1610943510000|2021-01-18 04:18:30|5459.4|5456.6|5459.4|5456.6|5459.4|5456.6|5459.4|5456.6|0
1610943520000|2021-01-18 04:18:40|5459.8|5457|5459.4|5456.6|5459.8|5457|5459.4|5456.6|1
1610943540000|2021-01-18 04:19:00|||||||||2
1610943560000|2021-01-18 04:19:20|5459.1|5456.3|5459.1|5456.3|5459.1|5456.3|5459.1|5456.3|1
1610943570000|2021-01-18 04:19:30|5459.4|5456.6|5459.4|5456.6|5459.4|5456.6|5459.4|5456.6|1
1610943590000|2021-01-18 04:19:50|||||||||2
1610943620000|2021-01-18 04:20:20|||||||||1
1610943640000|2021-01-18 04:20:40|||||||||1
1610943650000|2021-01-18 04:20:50|5459.9|5457.1|5459.8|5457|5459.9|5457.1|5459.8|5457|1
1610943660000|2021-01-18 04:21:00|5459.4|5456.6|5459.4|5456.6|5459.4|5456.6|5459.4|5456.6|0
1610943670000|2021-01-18 04:21:10|||||||||2
1610943690000|2021-01-18 04:21:30|5459.1|5456.3|5458.9|5456.1|5459.1|5456.3|5458.9|5456.1|1
1610943700000|2021-01-18 04:21:40|5459.1|5456.3|5459.1|5456.3|5459.1|5456.3|5459.1|5456.3|1
1610943710000|2021-01-18 04:21:50|5459.4|5456.6|5459.1|5456.3|5459.4|5456.6|5458.9|5456.1|3
1610943720000|2021-01-18 04:22:00|5459.4|5456.6|5459.4|5456.6|5459.4|5456.6|5459.4|5456.6|1
1610943740000|2021-01-18 04:22:20|||||||||1
1610943770000|2021-01-18 04:22:50|||||||||1
1610943780000|2021-01-18 04:23:00|5459.9|5457.1|5460.8|5458|5460.8|5458|5459.9|5457.1|2
1610943790000|2021-01-18 04:23:10|5460.1|5457.3|5459.9|5457.1|5460.1|5457.3|5459.9|5457.1|1
1610943800000|2021-01-18 04:23:20|5460.1|5457.3|5460.1|5457.3|5460.1|5457.3|5460.1|5457.3|0
1610943810000|2021-01-18 04:23:30|5460.4|5457.6|5460.4|5457.6|5460.4|5457.6|5460.4|5457.6|0
1610943820000|2021-01-18 04:23:40|||||||||2
1610943830000|2021-01-18 04:23:50|||||||||2
1610943870000|2021-01-18 04:24:30|||||||||1
1610943880000|2021-01-18 04:24:40|||||||||1
1610943900000|2021-01-18 04:25:00|5460.3|5457.5|5460.1|5457.3|5460.4|5457.6|5459.9|5457.1|3
1610943910000|2021-01-18 04:25:10|5460.4|5457.6|5460.4|5457.6|5460.4|5457.6|5460.4|5457.6|0
1610943920000|2021-01-18 04:25:20|5460.3|5457.5|5459.9|5457.1|5460.4|5457.6|5459.9|5457.1|2
1610943930000|2021-01-18 04:25:30|5460.1|5457.3|5457.4|5454.6|5460.1|5457.3|5457.4|5454.6|7
1610943940000|2021-01-18 04:25:40|5456.9|5454.1|5455.9|5453.1|5456.9|5454.1|5455.9|5453.1|44
1610943950000|2021-01-18 04:25:50|5456.3|5453.5|5456.1|5453.3|5456.3|5453.5|5456.1|5453.3|3
1610943960000|2021-01-18 04:26:00|5456.8|5454|5456.1|5453.3|5456.8|5454|5455.9|5453.1|2
1610943970000|2021-01-18 04:26:10|5456.8|5454|5456.4|5453.6|5456.8|5454|5456.4|5453.6|1
1610943980000|2021-01-18 04:26:20|5456.1|5453.3|5456.1|5453.3|5456.1|5453.3|5456.1|5453.3|1
1610943990000|2021-01-18 04:26:30|5456.4|5453.6|5456.4|5453.6|5456.4|5453.6|5456.4|5453.6|0
1610944000000|2021-01-18 04:26:40|5454.9|5452.1|5455.1|5452.3|5455.1|5452.3|5454.3|5451.5|51
1610944010000|2021-01-18 04:26:50|5455.3|5452.5|5454.9|5452.1|5455.3|5452.5|5454.9|5452.1|1
1610944020000|2021-01-18 04:27:00|5455.6|5452.8|5456.4|5453.6|5456.4|5453.6|5455.6|5452.8|3
1610944030000|2021-01-18 04:27:10|||||||||1
1610944040000|2021-01-18 04:27:20|5456.6|5453.8|5456.9|5454.1|5456.9|5454.1|5456.6|5453.8|0
1610944050000|2021-01-18 04:27:30|5457.6|5454.8|5457.8|5455|5457.8|5455|5457.6|5454.8|1
1610944060000|2021-01-18 04:27:40|5457.9|5455.1|5457.9|5455.1|5457.9|5455.1|5457.9|5455.1|0
1610944070000|2021-01-18 04:27:50|5457.8|5455|5457.8|5455|5457.8|5455|5457.8|5455|1
1610944080000|2021-01-18 04:28:00|||||||||1
1610944120000|2021-01-18 04:28:40|||||||||1
1610944130000|2021-01-18 04:28:50|5457.4|5454.6|5457.4|5454.6|5457.4|5454.6|5457.4|5454.6|1
1610944140000|2021-01-18 04:29:00|5457.8|5455|5457.8|5455|5457.8|5455|5457.8|5455|1
1610944150000|2021-01-18 04:29:10|5457.4|5454.6|5459.8|5457|5459.8|5457|5457.4|5454.6|9
1610944160000|2021-01-18 04:29:20|5459.4|5456.6|5459.4|5456.6|5459.4|5456.6|5458.9|5456.1|3
1610944170000|2021-01-18 04:29:30|5459.8|5457|5459.8|5457|5459.8|5457|5459.8|5457|1
1610944180000|2021-01-18 04:29:40|5459.4|5456.6|5459.8|5457|5459.8|5457|5458.9|5456.1|3
1610944200000|2021-01-18 04:30:00|5460.1|5457.3|5459.9|5457.1|5460.8|5458|5459.9|5457.1|5
1610944210000|2021-01-18 04:30:10|5460.3|5457.5|5459.9|5457.1|5460.4|5457.6|5459.9|5457.1|1
1610944230000|2021-01-18 04:30:30|5459.6|5456.8|5459.1|5456.3|5459.6|5456.8|5459.1|5456.3|2
1610944270000|2021-01-18 04:31:10|5459.8|5457|5460.4|5457.6|5460.4|5457.6|5459.8|5457|1
1610944280000|2021-01-18 04:31:20|5460.3|5457.5|5460.4|5457.6|5460.4|5457.6|5459.9|5457.1|5
1610944300000|2021-01-18 04:31:40|5459.9|5457.1|5458.9|5456.1|5459.9|5457.1|5458.9|5456.1|2
1610944310000|2021-01-18 04:31:50|5459.1|5456.3|5458.9|5456.1|5459.1|5456.3|5458.9|5456.1|1
1610944320000|2021-01-18 04:32:00|5459.6|5456.8|5459.9|5457.1|5459.9|5457.1|5459.6|5456.8|1
1610944330000|2021-01-18 04:32:10|5459.2|5456.4|5459.4|5456.6|5459.4|5456.6|5459.1|5456.3|2
1610944380000|2021-01-18 04:33:00|5459.8|5457|5459.9|5457.1|5459.9|5457.1|5459.4|5456.6|2
1610944430000|2021-01-18 04:33:50|5459.8|5457|5459.8|5457|5459.8|5457|5459.8|5457|1
1610944440000|2021-01-18 04:34:00|5459.9|5457.1|5459.9|5457.1|5459.9|5457.1|5459.9|5457.1|0
1610944450000|2021-01-18 04:34:10|5459.8|5457|5459.9|5457.1|5459.9|5457.1|5459.8|5457|0
1610944460000|2021-01-18 04:34:20|5460.9|5458.1|5460.9|5458.1|5460.9|5458.1|5460.6|5457.8|5
1610944480000|2021-01-18 04:34:40|5460.8|5458|5460.9|5458.1|5460.9|5458.1|5460.6|5457.8|3
1610944500000|2021-01-18 04:35:00|5460.6|5457.8|5460.1|5457.3|5460.6|5457.8|5460.1|5457.3|3
1610944510000|2021-01-18 04:35:10|5459.4|5456.6|5459.1|5456.3|5459.4|5456.6|5459.1|5456.3|2
1610944520000|2021-01-18 04:35:20|5459.8|5457|5458.9|5456.1|5459.8|5457|5458.9|5456.1|2
1610944530000|2021-01-18 04:35:30|5458.8|5456|5458.9|5456.1|5458.9|5456.1|5458.8|5456|4
1610944560000|2021-01-18 04:36:00|5459.8|5457|5459.4|5456.6|5459.8|5457|5459.4|5456.6|3
1610944570000|2021-01-18 04:36:10|5459.8|5457|5459.8|5457|5459.8|5457|5459.8|5457|2
1610944580000|2021-01-18 04:36:20|||||||||1
1610944600000|2021-01-18 04:36:40|||||||||1
1610944620000|2021-01-18 04:37:00|5459.4|5456.6|5459.4|5456.6|5459.4|5456.6|5459.4|5456.6|1
1610944630000|2021-01-18 04:37:10|5459.8|5457|5459.8|5457|5459.8|5457|5459.8|5457|1
1610944640000|2021-01-18 04:37:20|5460.8|5458|5460.8|5458|5460.8|5458|5460.8|5458|1
1610944660000|2021-01-18 04:37:40|5460.9|5458.1|5460.9|5458.1|5460.9|5458.1|5460.9|5458.1|0
1610944670000|2021-01-18 04:37:50|5460.8|5458|5460.8|5458|5460.8|5458|5460.8|5458|1
1610944680000|2021-01-18 04:38:00|||||||||1
1610944710000|2021-01-18 04:38:30|5460.9|5458.1|5460.9|5458.1|5460.9|5458.1|5460.9|5458.1|0
1610944720000|2021-01-18 04:38:40|5460.8|5458|5460.8|5458|5460.8|5458|5460.8|5458|1
1610944730000|2021-01-18 04:38:50|5460.4|5457.6|5460.4|5457.6|5460.4|5457.6|5460.4|5457.6|1
1610944740000|2021-01-18 04:39:00|5460.3|5457.5|5460.4|5457.6|5460.4|5457.6|5459.9|5457.1|1
1610944770000|2021-01-18 04:39:30|5460.8|5458|5460.9|5458.1|5460.9|5458.1|5460.8|5458|1
1610944780000|2021-01-18 04:39:40|5460.8|5458|5460.8|5458|5460.8|5458|5460.8|5458|1
1610944790000|2021-01-18 04:39:50|5460.9|5458.1|5460.9|5458.1|5460.9|5458.1|5460.9|5458.1|0
1610944800000|2021-01-18 04:40:00|5461.4|5458.6|5461.9|5459.1|5461.9|5459.1|5461.4|5458.6|2
1610944820000|2021-01-18 04:40:20|||||||||2
1610944830000|2021-01-18 04:40:30|5460.9|5458.1|5461.4|5458.6|5461.4|5458.6|5460.9|5458.1|1
1610944850000|2021-01-18 04:40:50|5461.9|5459.1|5461.9|5459.1|5461.9|5459.1|5461.9|5459.1|0
1610944860000|2021-01-18 04:41:00|5462.9|5460.1|5462.9|5460.1|5462.9|5460.1|5462.9|5460.1|1
1610944870000|2021-01-18 04:41:10|5462.8|5460|5462.9|5460.1|5462.9|5460.1|5462.8|5460|1
1610944880000|2021-01-18 04:41:20|5462.8|5460|5462.8|5460|5462.8|5460|5462.8|5460|1
1610944890000|2021-01-18 04:41:30|5462.9|5460.1|5463.1|5460.3|5463.1|5460.3|5462.9|5460.1|1
1610944900000|2021-01-18 04:41:40|5462.9|5460.1|5462.9|5460.1|5462.9|5460.1|5462.9|5460.1|1
1610944920000|2021-01-18 04:42:00|5463.1|5460.3|5463.9|5461.1|5464.1|5461.3|5463.1|5460.3|7
1610944930000|2021-01-18 04:42:10|5464.1|5461.3|5462.9|5460.1|5464.1|5461.3|5462.9|5460.1|4
1610944950000|2021-01-18 04:42:30|5463.1|5460.3|5463.1|5460.3|5463.1|5460.3|5462.9|5460.1|2
1610944960000|2021-01-18 04:42:40|5463.4|5460.6|5463.9|5461.1|5463.9|5461.1|5463.4|5460.6|2
1610944970000|2021-01-18 04:42:50|5463.4|5460.6|5463.1|5460.3|5463.4|5460.6|5463.1|5460.3|17
1610944980000|2021-01-18 04:43:00|||||||||1
1610945000000|2021-01-18 04:43:20|5462.9|5460.1|5462.8|5460|5462.9|5460.1|5462.8|5460|1
1610945020000|2021-01-18 04:43:40|5462.1|5459.3|5461.9|5459.1|5462.1|5459.3|5461.9|5459.1|1
1610945030000|2021-01-18 04:43:50|5462.3|5459.5|5462.8|5460|5462.8|5460|5462.3|5459.5|2
1610945050000|2021-01-18 04:44:10|5462.4|5459.6|5462.8|5460|5462.8|5460|5462.4|5459.6|1
1610945070000|2021-01-18 04:44:30|||||||||1
1610945080000|2021-01-18 04:44:40|5462.1|5459.3|5462.4|5459.6|5462.4|5459.6|5462.1|5459.3|1
1610945120000|2021-01-18 04:45:20|5462.1|5459.3|5462.1|5459.3|5462.1|5459.3|5462.1|5459.3|1
1610945130000|2021-01-18 04:45:30|5461.9|5459.1|5462.8|5460|5462.9|5460.1|5461.9|5459.1|5
1610945140000|2021-01-18 04:45:40|5462.3|5459.5|5462.1|5459.3|5462.3|5459.5|5461.9|5459.1|7
1610945150000|2021-01-18 04:45:50|5462.6|5459.8|5462.4|5459.6|5462.6|5459.8|5461.9|5459.1|2
1610945160000|2021-01-18 04:46:00|5462.1|5459.3|5462.1|5459.3|5462.1|5459.3|5462.1|5459.3|2
1610945170000|2021-01-18 04:46:10|5462.2|5459.4|5462.9|5460.1|5462.9|5460.1|5462.2|5459.4|0
1610945180000|2021-01-18 04:46:20|5463.6|5460.8|5463.1|5460.3|5463.6|5460.8|5463.1|5460.3|2
1610945190000|2021-01-18 04:46:30|5463.9|5461.1|5464.1|5461.3|5464.1|5461.3|5463.9|5461.1|1
1610945200000|2021-01-18 04:46:40|5463.9|5461.1|5463.9|5461.1|5463.9|5461.1|5463.9|5461.1|0
1610945210000|2021-01-18 04:46:50|||||||||1
1610945220000|2021-01-18 04:47:00|5464.1|5461.3|5464.1|5461.3|5464.1|5461.3|5464.1|5461.3|1
1610945230000|2021-01-18 04:47:10|||||||||2
1610945260000|2021-01-18 04:47:40|||||||||3
1610945280000|2021-01-18 04:48:00|||||||||1
1610945290000|2021-01-18 04:48:10|5464.9|5462.1|5464.9|5462.1|5464.9|5462.1|5464.9|5462.1|0
1610945300000|2021-01-18 04:48:20|5465.6|5462.8|5466.9|5464.1|5466.9|5464.1|5465.6|5462.8|14
1610945310000|2021-01-18 04:48:30|5466.6|5463.8|5466.6|5463.8|5466.6|5463.8|5466.6|5463.8|1
1610945320000|2021-01-18 04:48:40|5466.9|5464.1|5466.9|5464.1|5466.9|5464.1|5466.9|5464.1|0
1610945330000|2021-01-18 04:48:50|5467.1|5464.3|5466.8|5464|5467.1|5464.3|5466.8|5464|1
1610945350000|2021-01-18 04:49:10|||||||||1
1610945360000|2021-01-18 04:49:20|5466.4|5463.6|5466.4|5463.6|5466.4|5463.6|5466.4|5463.6|22
1610945370000|2021-01-18 04:49:30|||||||||10
1610945380000|2021-01-18 04:49:40|5466.1|5463.3|5466.4|5463.6|5466.4|5463.6|5465.9|5463.1|1
1610945410000|2021-01-18 04:50:10|5466.8|5464|5467.3|5464.5|5467.6|5464.8|5466.4|5463.6|20
1610945420000|2021-01-18 04:50:20|5466.9|5464.1|5467.9|5465.1|5468.1|5465.3|5466.9|5464.1|29
1610945430000|2021-01-18 04:50:30|5468.1|5465.3|5467.2|5464.4|5468.1|5465.3|5466.9|5464.1|4
1610945440000|2021-01-18 04:50:40|5467.9|5465.1|5467.9|5465.1|5467.9|5465.1|5467.9|5465.1|0
1610945460000|2021-01-18 04:51:00|||||||||1
1610945470000|2021-01-18 04:51:10|||||||||7
1610945480000|2021-01-18 04:51:20|||||||||34
1610945490000|2021-01-18 04:51:30|||||||||20
1610945500000|2021-01-18 04:51:40|5466.8|5464|5466.1|5463.3|5466.8|5464|5466.1|5463.3|6
1610945510000|2021-01-18 04:51:50|||||||||2
1610945530000|2021-01-18 04:52:10|||||||||1
1610945540000|2021-01-18 04:52:20|5465.9|5463.1|5465.9|5463.1|5465.9|5463.1|5465.9|5463.1|0
1610945560000|2021-01-18 04:52:40|5466.1|5463.3|5466.1|5463.3|5466.1|5463.3|5466.1|5463.3|1
1610945580000|2021-01-18 04:53:00|5465.8|5463|5465.4|5462.6|5465.8|5463|5464.9|5462.1|3
1610945590000|2021-01-18 04:53:10|5465.3|5462.5|5464.9|5462.1|5465.3|5462.5|5464.9|5462.1|0
1610945610000|2021-01-18 04:53:30|5464.8|5462|5464.8|5462|5464.8|5462|5464.8|5462|1
1610945620000|2021-01-18 04:53:40|5464.6|5461.8|5464.8|5462|5464.8|5462|5463.9|5461.1|0
1610945630000|2021-01-18 04:53:50|5464.3|5461.5|5464.3|5461.5|5464.3|5461.5|5464.3|5461.5|1
1610945640000|2021-01-18 04:54:00|5463.9|5461.1|5465.9|5463.1|5465.9|5463.1|5463.9|5461.1|5
1610945650000|2021-01-18 04:54:10|5466.4|5463.6|5466.1|5463.3|5466.4|5463.6|5466.1|5463.3|2
1610945660000|2021-01-18 04:54:20|||||||||1
1610945680000|2021-01-18 04:54:40|5465.9|5463.1|5465.6|5462.8|5465.9|5463.1|5465.6|5462.8|1
1610945690000|2021-01-18 04:54:50|5465.4|5462.6|5465.4|5462.6|5465.6|5462.8|5465.4|5462.6|5
1610945700000|2021-01-18 04:55:00|5465.9|5463.1|5466.1|5463.3|5466.1|5463.3|5465.9|5463.1|6
1610945710000|2021-01-18 04:55:10|||||||||1
1610945720000|2021-01-18 04:55:20|5466.8|5464|5466.8|5464|5466.8|5464|5466.8|5464|1
1610945730000|2021-01-18 04:55:30|5466.6|5463.8|5466.4|5463.6|5466.6|5463.8|5465.9|5463.1|1
1610945760000|2021-01-18 04:56:00|||||||||1
1610945770000|2021-01-18 04:56:10|5466.8|5464|5466.8|5464|5466.8|5464|5466.8|5464|1
1610945780000|2021-01-18 04:56:20|5466.4|5463.6|5466.4|5463.6|5466.4|5463.6|5466.4|5463.6|1
1610945810000|2021-01-18 04:56:50|||||||||1
1610945830000|2021-01-18 04:57:10|||||||||1
1610945850000|2021-01-18 04:57:30|||||||||1
1610945880000|2021-01-18 04:58:00|5466.9|5464.1|5467.1|5464.3|5467.1|5464.3|5466.9|5464.1|3
1610945890000|2021-01-18 04:58:10|||||||||1
1610945900000|2021-01-18 04:58:20|||||||||1
1610945930000|2021-01-18 04:58:50|5466.9|5464.1|5467.1|5464.3|5467.1|5464.3|5466.9|5464.1|1
1610945950000|2021-01-18 04:59:10|||||||||1
1610945960000|2021-01-18 04:59:20|5466.9|5464.1|5467.1|5464.3|5467.1|5464.3|5466.9|5464.1|0
1610945980000|2021-01-18 04:59:40|5466.9|5464.1|5467.1|5464.3|5467.1|5464.3|5466.9|5464.1|1
1610946000000|2021-01-18 05:00:00|5466.9|5464.1|5466.3|5463.5|5466.9|5464.1|5465.9|5463.1|4
1610946010000|2021-01-18 05:00:10|5465.9|5463.1|5465.9|5463.1|5465.9|5463.1|5465.9|5463.1|0
1610946020000|2021-01-18 05:00:20|5466.4|5463.6|5465.9|5463.1|5466.4|5463.6|5465.9|5463.1|0
1610946030000|2021-01-18 05:00:30|||||||||1
1610946050000|2021-01-18 05:00:50|||||||||1
1610946080000|2021-01-18 05:01:20|5466.3|5463.5|5466.1|5463.3|5466.4|5463.6|5466.1|5463.3|4
1610946090000|2021-01-18 05:01:30|5466.4|5463.6|5466.4|5463.6|5466.4|5463.6|5466.4|5463.6|0
1610946100000|2021-01-18 05:01:40|5465.9|5463.1|5465.9|5463.1|5465.9|5463.1|5465.9|5463.1|1
1610946120000|2021-01-18 05:02:00|5465.6|5462.8|5465.4|5462.6|5465.6|5462.8|5465.4|5462.6|1
1610946130000|2021-01-18 05:02:10|5465.2|5462.4|5466.8|5464|5466.9|5464.1|5465.2|5462.4|8
1610946150000|2021-01-18 05:02:30|5466.4|5463.6|5466.4|5463.6|5466.4|5463.6|5466.4|5463.6|1
1610946160000|2021-01-18 05:02:40|5466.8|5464|5465.9|5463.1|5466.8|5464|5465.9|5463.1|1
1610946180000|2021-01-18 05:03:00|5466.3|5463.5|5465.9|5463.1|5466.4|5463.6|5465.9|5463.1|4
1610946200000|2021-01-18 05:03:20|5465.1|5462.3|5464.9|5462.1|5465.4|5462.6|5464.9|5462.1|2
1610946210000|2021-01-18 05:03:30|5465.1|5462.3|5464.9|5462.1|5465.4|5462.6|5464.9|5462.1|0
1610946230000|2021-01-18 05:03:50|||||||||1
1610946240000|2021-01-18 05:04:00|5465.4|5462.6|5463.9|5461.1|5465.4|5462.6|5463.9|5461.1|2
1610946250000|2021-01-18 05:04:10|5463.6|5460.8|5463.4|5460.6|5463.8|5461|5463.1|5460.3|2
1610946260000|2021-01-18 05:04:20|5463.3|5460.5|5462.9|5460.1|5463.4|5460.6|5462.9|5460.1|0
1610946280000|2021-01-18 05:04:40|5463.1|5460.3|5463.4|5460.6|5463.4|5460.6|5462.9|5460.1|1
1610946300000|2021-01-18 05:05:00|5462.9|5460.1|5462.9|5460.1|5463.1|5460.3|5462.9|5460.1|2
1610946310000|2021-01-18 05:05:10|5463.4|5460.6|5462.9|5460.1|5463.4|5460.6|5462.9|5460.1|0
1610946320000|2021-01-18 05:05:20|5463.1|5460.3|5463.4|5460.6|5463.4|5460.6|5463.1|5460.3|0
1610946330000|2021-01-18 05:05:30|5462.9|5460.1|5462.9|5460.1|5462.9|5460.1|5462.8|5460|3
1610946350000|2021-01-18 05:05:50|5462.6|5459.8|5461.8|5459|5462.6|5459.8|5461.8|5459|4
1610946360000|2021-01-18 05:06:00|5461.9|5459.1|5461.4|5458.6|5461.9|5459.1|5460.9|5458.1|4
1610946380000|2021-01-18 05:06:20|||||||||1
1610946400000|2021-01-18 05:06:40|||||||||1
1610946410000|2021-01-18 05:06:50|||||||||1
1610946430000|2021-01-18 05:07:10|||||||||1
1610946440000|2021-01-18 05:07:20|5460.9|5458.1|5460.9|5458.1|5460.9|5458.1|5460.9|5458.1|0
1610946450000|2021-01-18 05:07:30|5461.4|5458.6|5461.4|5458.6|5461.4|5458.6|5461.4|5458.6|1
1610946460000|2021-01-18 05:07:40|5460.9|5458.1|5461.4|5458.6|5461.4|5458.6|5460.9|5458.1|2
1610946470000|2021-01-18 05:07:50|5460.9|5458.1|5461.1|5458.3|5461.1|5458.3|5460.9|5458.1|0
1610946480000|2021-01-18 05:08:00|5461.4|5458.6|5460.9|5458.1|5461.4|5458.6|5460.9|5458.1|1
1610946490000|2021-01-18 05:08:10|5461.1|5458.3|5461.1|5458.3|5461.1|5458.3|5461.1|5458.3|1
1610946500000|2021-01-18 05:08:20|5460.9|5458.1|5461.1|5458.3|5461.1|5458.3|5460.9|5458.1|1
1610946520000|2021-01-18 05:08:40|5460.9|5458.1|5461.1|5458.3|5461.1|5458.3|5460.9|5458.1|0
1610946530000|2021-01-18 05:08:50|5460.9|5458.1|5461.1|5458.3|5461.1|5458.3|5460.9|5458.1|1
1610946540000|2021-01-18 05:09:00|5460.9|5458.1|5459.9|5457.1|5460.9|5458.1|5459.9|5457.1|1
1610946550000|2021-01-18 05:09:10|5460.1|5457.3|5460.1|5457.3|5460.1|5457.3|5460.1|5457.3|0
1610946570000|2021-01-18 05:09:30|5460.4|5457.6|5460.4|5457.6|5460.4|5457.6|5460.4|5457.6|0
1610946580000|2021-01-18 05:09:40|||||||||1
1610946590000|2021-01-18 05:09:50|5460.8|5458|5461.1|5458.3|5461.1|5458.3|5460.8|5458|4
1610946600000|2021-01-18 05:10:00|5461.6|5458.8|5462.1|5459.3|5462.1|5459.3|5461.6|5458.8|0
1610946630000|2021-01-18 05:10:30|5461.9|5459.1|5462.1|5459.3|5462.1|5459.3|5461.9|5459.1|1
1610946640000|2021-01-18 05:10:40|5461.9|5459.1|5462.1|5459.3|5462.1|5459.3|5461.9|5459.1|1
1610946680000|2021-01-18 05:11:20|5461.9|5459.1|5461.4|5458.6|5461.9|5459.1|5461.4|5458.6|3
1610946690000|2021-01-18 05:11:30|5461.8|5459|5461.1|5458.3|5461.8|5459|5460.9|5458.1|3
1610946710000|2021-01-18 05:11:50|5460.9|5458.1|5460.9|5458.1|5460.9|5458.1|5460.9|5458.1|0
1610946720000|2021-01-18 05:12:00|5461.1|5458.3|5460.9|5458.1|5461.4|5458.6|5460.9|5458.1|1
1610946730000|2021-01-18 05:12:10|5461.1|5458.3|5460.9|5458.1|5461.1|5458.3|5460.9|5458.1|1
1610946740000|2021-01-18 05:12:20|5460.8|5458|5460.8|5458|5460.8|5458|5460.8|5458|1
1610946760000|2021-01-18 05:12:40|5461.9|5459.1|5461.8|5459|5461.9|5459.1|5461.8|5459|7
1610946780000|2021-01-18 05:13:00|5461.4|5458.6|5461.4|5458.6|5461.4|5458.6|5461.4|5458.6|1
1610946790000|2021-01-18 05:13:10|5461.3|5458.5|5461.4|5458.6|5461.4|5458.6|5461.3|5458.5|1
1610946810000|2021-01-18 05:13:30|5461.8|5459|5461.4|5458.6|5461.8|5459|5461.3|5458.5|1
1610946820000|2021-01-18 05:13:40|5460.9|5458.1|5460.9|5458.1|5461.1|5458.3|5460.9|5458.1|0
1610946830000|2021-01-18 05:13:50|5461.1|5458.3|5461.1|5458.3|5461.1|5458.3|5461.1|5458.3|1
1610946840000|2021-01-18 05:14:00|||||||||2
1610946860000|2021-01-18 05:14:20|5461.6|5458.8|5461.9|5459.1|5461.9|5459.1|5461.6|5458.8|1
1610946870000|2021-01-18 05:14:30|5462.1|5459.3|5462.8|5460|5462.8|5460|5462.1|5459.3|0
1610946880000|2021-01-18 05:14:40|5462.1|5459.3|5462.1|5459.3|5462.1|5459.3|5462.1|5459.3|1
1610946890000|2021-01-18 05:14:50|5462.4|5459.6|5462.4|5459.6|5462.4|5459.6|5462.4|5459.6|1
1610946910000|2021-01-18 05:15:10|5462.1|5459.3|5461.9|5459.1|5462.1|5459.3|5461.9|5459.1|1
1610946920000|2021-01-18 05:15:20|5462.1|5459.3|5462.1|5459.3|5462.1|5459.3|5462.1|5459.3|1
1610946930000|2021-01-18 05:15:30|5461.9|5459.1|5461.9|5459.1|5461.9|5459.1|5461.9|5459.1|1
1610946940000|2021-01-18 05:15:40|5461.4|5458.6|5460.9|5458.1|5461.9|5459.1|5460.9|5458.1|3
1610946960000|2021-01-18 05:16:00|5461.3|5458.5|5461.9|5459.1|5461.9|5459.1|5461.1|5458.3|2
1610946970000|2021-01-18 05:16:10|5462.9|5460.1|5462.4|5459.6|5462.9|5460.1|5462.4|5459.6|2
1610946980000|2021-01-18 05:16:20|||||||||1
1610946990000|2021-01-18 05:16:30|5462.8|5460|5462.8|5460|5462.8|5460|5462.8|5460|1
1610947030000|2021-01-18 05:17:10|5462.1|5459.3|5462.1|5459.3|5462.1|5459.3|5462.1|5459.3|1
1610947040000|2021-01-18 05:17:20|5462.4|5459.6|5462.4|5459.6|5462.4|5459.6|5462.4|5459.6|1
1610947060000|2021-01-18 05:17:40|5462.1|5459.3|5462.1|5459.3|5462.1|5459.3|5462.1|5459.3|1
1610947070000|2021-01-18 05:17:50|5461.9|5459.1|5461.9|5459.1|5461.9|5459.1|5461.9|5459.1|1
1610947080000|2021-01-18 05:18:00|5462.1|5459.3|5462.8|5460|5462.8|5460|5462.1|5459.3|2
1610947090000|2021-01-18 05:18:10|5462.9|5460.1|5463.1|5460.3|5463.1|5460.3|5462.9|5460.1|3
1610947100000|2021-01-18 05:18:20|5462.9|5460.1|5462.8|5460|5462.9|5460.1|5462.8|5460|1
1610947110000|2021-01-18 05:18:30|||||||||1
1610947130000|2021-01-18 05:18:50|||||||||1
1610947140000|2021-01-18 05:19:00|5461.9|5459.1|5461.9|5459.1|5461.9|5459.1|5461.9|5459.1|1
1610947150000|2021-01-18 05:19:10|5460.9|5458.1|5461.1|5458.3|5461.1|5458.3|5460.9|5458.1|2
1610947160000|2021-01-18 05:19:20|5461.4|5458.6|5461.4|5458.6|5461.4|5458.6|5461.4|5458.6|1
1610947170000|2021-01-18 05:19:30|5461.3|5458.5|5461.1|5458.3|5461.3|5458.5|5460.9|5458.1|1
1610947180000|2021-01-18 05:19:40|5461.4|5458.6|5461.4|5458.6|5461.4|5458.6|5460.9|5458.1|3
1610947190000|2021-01-18 05:19:50|5460.9|5458.1|5461.4|5458.6|5461.4|5458.6|5460.9|5458.1|0
1610947200000|2021-01-18 05:20:00|||||||||1
1610947220000|2021-01-18 05:20:20|5460.9|5458.1|5460.9|5458.1|5460.9|5458.1|5460.9|5458.1|0
1610947230000|2021-01-18 05:20:30|5461.1|5458.3|5460.9|5458.1|5461.4|5458.6|5460.9|5458.1|2
1610947240000|2021-01-18 05:20:40|5460.3|5457.5|5459.3|5456.5|5460.3|5457.5|5459.3|5456.5|15
1610947250000|2021-01-18 05:20:50|5458.9|5456.1|5458.8|5456|5458.9|5456.1|5457.9|5455.1|4
1610947280000|2021-01-18 05:21:20|5459.8|5457|5458.6|5455.8|5459.8|5457|5458.6|5455.8|28
1610947290000|2021-01-18 05:21:30|5458.3|5455.5|5458.1|5455.3|5458.3|5455.5|5458.1|5455.3|1
1610947300000|2021-01-18 05:21:40|5457.9|5455.1|5458.4|5455.6|5458.4|5455.6|5457.9|5455.1|1
1610947310000|2021-01-18 05:21:50|5456.9|5454.1|5456.9|5454.1|5456.9|5454.1|5456.9|5454.1|2
1610947320000|2021-01-18 05:22:00|5456.6|5453.8|5456.4|5453.6|5456.6|5453.8|5456.3|5453.5|6
1610947330000|2021-01-18 05:22:10|5456.8|5454|5457.9|5455.1|5458.8|5456|5456.8|5454|25
1610947350000|2021-01-18 05:22:30|5458.3|5455.5|5458.3|5455.5|5458.3|5455.5|5458.3|5455.5|0
1610947360000|2021-01-18 05:22:40|5457.9|5455.1|5457.9|5455.1|5457.9|5455.1|5457.9|5455.1|0
1610947370000|2021-01-18 05:22:50|5457.8|5455|5457.8|5455|5457.9|5455.1|5457.8|5455|4
1610947380000|2021-01-18 05:23:00|||||||||2
1610947390000|2021-01-18 05:23:10|5457.6|5454.8|5456.9|5454.1|5457.6|5454.8|5456.9|5454.1|0
1610947400000|2021-01-18 05:23:20|5457.3|5454.5|5457.9|5455.1|5457.9|5455.1|5457.3|5454.5|5
1610947430000|2021-01-18 05:23:50|5458.6|5455.8|5458.1|5455.3|5458.8|5456|5457.9|5455.1|3
1610947440000|2021-01-18 05:24:00|5458.9|5456.1|5458.9|5456.1|5458.9|5456.1|5458.9|5456.1|0
1610947450000|2021-01-18 05:24:10|5458.4|5455.6|5458.8|5456|5458.8|5456|5458.4|5455.6|3
1610947470000|2021-01-18 05:24:30|5458.4|5455.6|5458.3|5455.5|5458.4|5455.6|5458.3|5455.5|1
1610947480000|2021-01-18 05:24:40|5458.4|5455.6|5457.9|5455.1|5458.8|5456|5457.9|5455.1|2
1610947490000|2021-01-18 05:24:50|5457.8|5455|5457.8|5455|5457.8|5455|5456.9|5454.1|0
1610947530000|2021-01-18 05:25:30|5456.9|5454.1|5455.4|5452.6|5456.9|5454.1|5455.4|5452.6|7
1610947540000|2021-01-18 05:25:40|5455.8|5453|5456.9|5454.1|5456.9|5454.1|5455.8|5453|2
1610947550000|2021-01-18 05:25:50|5456.8|5454|5456.8|5454|5456.8|5454|5456.8|5454|0
1610947560000|2021-01-18 05:26:00|5456.9|5454.1|5456.9|5454.1|5457.8|5455|5456.9|5454.1|4
1610947570000|2021-01-18 05:26:10|5457.1|5454.3|5457.9|5455.1|5457.9|5455.1|5457.1|5454.3|1
1610947580000|2021-01-18 05:26:20|5457.1|5454.3|5457.8|5455|5457.8|5455|5456.9|5454.1|4
1610947590000|2021-01-18 05:26:30|5457.4|5454.6|5457.4|5454.6|5457.4|5454.6|5457.4|5454.6|1
1610947600000|2021-01-18 05:26:40|5457.8|5455|5457.8|5455|5457.9|5455.1|5457.8|5455|0
1610947620000|2021-01-18 05:27:00|5458.4|5455.6|5458.4|5455.6|5458.4|5455.6|5457.9|5455.1|1
1610947630000|2021-01-18 05:27:10|5458.1|5455.3|5457.8|5455|5458.4|5455.6|5457.8|5455|7
1610947640000|2021-01-18 05:27:20|5458.4|5455.6|5458.8|5456|5458.9|5456.1|5458.4|5455.6|1
1610947650000|2021-01-18 05:27:30|5458.9|5456.1|5458.9|5456.1|5458.9|5456.1|5458.9|5456.1|1
1610947680000|2021-01-18 05:28:00|5458.4|5455.6|5457.9|5455.1|5458.4|5455.6|5457.9|5455.1|3
1610947690000|2021-01-18 05:28:10|5458.3|5455.5|5458.1|5455.3|5458.9|5456.1|5458.1|5455.3|2
1610947700000|2021-01-18 05:28:20|5458.9|5456.1|5458.4|5455.6|5458.9|5456.1|5458.4|5455.6|0
1610947710000|2021-01-18 05:28:30|5458.8|5456|5458.9|5456.1|5458.9|5456.1|5458.8|5456|0
1610947730000|2021-01-18 05:28:50|5458.8|5456|5458.8|5456|5458.8|5456|5458.8|5456|2
1610947770000|2021-01-18 05:29:30|5457.9|5455.1|5458.1|5455.3|5458.1|5455.3|5457.9|5455.1|3
1610947780000|2021-01-18 05:29:40|5457.9|5455.1|5457.8|5455|5457.9|5455.1|5457.8|5455|2
1610947790000|2021-01-18 05:29:50|5456.9|5454.1|5455.6|5452.8|5456.9|5454.1|5455.6|5452.8|3
1610947800000|2021-01-18 05:30:00|5455.1|5452.3|5454.9|5452.1|5455.4|5452.6|5454.9|5452.1|17
1610947810000|2021-01-18 05:30:10|5455.3|5452.5|5455.4|5452.6|5455.4|5452.6|5455.1|5452.3|3
1610947820000|2021-01-18 05:30:20|5456.1|5453.3|5457.1|5454.3|5457.4|5454.6|5454.9|5452.1|42
1610947830000|2021-01-18 05:30:30|5457.4|5454.6|5456.4|5453.6|5457.4|5454.6|5456.4|5453.6|5
1610947840000|2021-01-18 05:30:40|5456.8|5454|5456.8|5454|5456.8|5454|5456.8|5454|1
1610947860000|2021-01-18 05:31:00|5456.9|5454.1|5457.4|5454.6|5457.4|5454.6|5456.8|5454|3
1610947870000|2021-01-18 05:31:10|5457.6|5454.8|5458.8|5456|5458.8|5456|5457.6|5454.8|3
1610947880000|2021-01-18 05:31:20|5458.4|5455.6|5458.4|5455.6|5458.4|5455.6|5458.4|5455.6|1
1610947890000|2021-01-18 05:31:30|5458.1|5455.3|5458.4|5455.6|5458.4|5455.6|5457.7|5454.9|3
1610947900000|2021-01-18 05:31:40|5457.9|5455.1|5458.4|5455.6|5458.4|5455.6|5457.9|5455.1|2
1610947920000|2021-01-18 05:32:00|||||||||3
1610947930000|2021-01-18 05:32:10|5458.1|5455.3|5458.9|5456.1|5458.9|5456.1|5458.1|5455.3|4
1610947940000|2021-01-18 05:32:20|5458.2|5455.4|5458.1|5455.3|5458.2|5455.4|5457.9|5455.1|1
1610947950000|2021-01-18 05:32:30|5458.4|5455.6|5458.4|5455.6|5458.4|5455.6|5458.4|5455.6|1
1610947960000|2021-01-18 05:32:40|5459.3|5456.5|5459.4|5456.6|5459.4|5456.6|5459.3|5456.5|2
1610947970000|2021-01-18 05:32:50|||||||||1
1610947980000|2021-01-18 05:33:00|5460.4|5457.6|5460.4|5457.6|5460.4|5457.6|5460.4|5457.6|2
1610947990000|2021-01-18 05:33:10|5460.6|5457.8|5462.6|5459.8|5462.6|5459.8|5460.4|5457.6|1
1610948010000|2021-01-18 05:33:30|5462.9|5460.1|5463.1|5460.3|5463.6|5460.8|5462.9|5460.1|4
1610948020000|2021-01-18 05:33:40|5463.4|5460.6|5463.4|5460.6|5463.4|5460.6|5463.4|5460.6|2
1610948030000|2021-01-18 05:33:50|5463.8|5461|5463.9|5461.1|5464.1|5461.3|5463.8|5461|2
1610948040000|2021-01-18 05:34:00|5464.1|5461.3|5464.1|5461.3|5464.1|5461.3|5463.8|5461|2
1610948070000|2021-01-18 05:34:30|5463.9|5461.1|5464.1|5461.3|5464.1|5461.3|5463.9|5461.1|3
1610948080000|2021-01-18 05:34:40|5463.9|5461.1|5463.9|5461.1|5463.9|5461.1|5463.9|5461.1|1
1610948090000|2021-01-18 05:34:50|5464.1|5461.3|5464.1|5461.3|5464.1|5461.3|5464.1|5461.3|1
1610948100000|2021-01-18 05:35:00|5463.9|5461.1|5463.9|5461.1|5463.9|5461.1|5463.9|5461.1|1
1610948110000|2021-01-18 05:35:10|5464.6|5461.8|5463.6|5460.8|5464.6|5461.8|5463.6|5460.8|19
1610948120000|2021-01-18 05:35:20|5463.9|5461.1|5464.1|5461.3|5464.2|5461.4|5463.9|5461.1|11
1610948130000|2021-01-18 05:35:30|5463.9|5461.1|5463.9|5461.1|5463.9|5461.1|5463.9|5461.1|1
1610948160000|2021-01-18 05:36:00|5463.6|5460.8|5464.1|5461.3|5464.1|5461.3|5463.6|5460.8|1
1610948170000|2021-01-18 05:36:10|5464.2|5461.4|5465.9|5463.1|5465.9|5463.1|5464.2|5461.4|3
1610948180000|2021-01-18 05:36:20|||||||||2
1610948190000|2021-01-18 05:36:30|5466.1|5463.3|5466.1|5463.3|5466.1|5463.3|5466.1|5463.3|3
1610948200000|2021-01-18 05:36:40|5466.6|5463.8|5466.6|5463.8|5466.6|5463.8|5466.6|5463.8|1
1610948210000|2021-01-18 05:36:50|5466.4|5463.6|5465.9|5463.1|5466.4|5463.6|5465.9|5463.1|4
1610948220000|2021-01-18 05:37:00|5466.9|5464.1|5469.9|5467.1|5469.9|5467.1|5466.9|5464.1|10
1610948230000|2021-01-18 05:37:10|5469.6|5466.8|5468.9|5466.1|5469.6|5466.8|5468.9|5466.1|4
1610948240000|2021-01-18 05:37:20|5469.4|5466.6|5469.4|5466.6|5469.9|5467.1|5469.4|5466.6|6
1610948250000|2021-01-18 05:37:30|5470.4|5467.6|5470.3|5467.5|5470.4|5467.6|5470.3|5467.5|5
1610948260000|2021-01-18 05:37:40|5469.9|5467.1|5469.4|5466.6|5469.9|5467.1|5469.4|5466.6|1
1610948270000|2021-01-18 05:37:50|5469.1|5466.3|5469.9|5467.1|5469.9|5467.1|5468.6|5465.8|1
1610948280000|2021-01-18 05:38:00|5470.1|5467.3|5469.1|5466.3|5470.3|5467.5|5468.9|5466.1|5
1610948290000|2021-01-18 05:38:10|5469.4|5466.6|5469.4|5466.6|5469.4|5466.6|5469.4|5466.6|0
1610948310000|2021-01-18 05:38:30|5469.1|5466.3|5469.1|5466.3|5469.1|5466.3|5469.1|5466.3|0
1610948320000|2021-01-18 05:38:40|5468.9|5466.1|5469.1|5466.3|5469.1|5466.3|5468.9|5466.1|2
1610948330000|2021-01-18 05:38:50|5469.9|5467.1|5469.9|5467.1|5470.1|5467.3|5469.9|5467.1|4
1610948340000|2021-01-18 05:39:00|5470.1|5467.3|5472.9|5470.1|5473.6|5470.8|5469.9|5467.1|31
1610948350000|2021-01-18 05:39:10|5472.4|5469.6|5472.6|5469.8|5472.6|5469.8|5472.4|5469.6|2
1610948370000|2021-01-18 05:39:30|5472.4|5469.6|5471.1|5468.3|5472.4|5469.6|5471.1|5468.3|4
1610948380000|2021-01-18 05:39:40|5470.9|5468.1|5470.9|5468.1|5470.9|5468.1|5470.9|5468.1|6
1610948390000|2021-01-18 05:39:50|5470.8|5468|5470.9|5468.1|5470.9|5468.1|5470.8|5468|0
1610948400000|2021-01-18 05:40:00|5471.1|5468.3|5471.2|5468.4|5471.2|5468.4|5471.1|5468.3|3
1610948410000|2021-01-18 05:40:10|5471.6|5468.8|5471.1|5468.3|5471.6|5468.8|5471.1|5468.3|5
1610948420000|2021-01-18 05:40:20|5470.4|5467.6|5470.9|5468.1|5471.1|5468.3|5470.4|5467.6|2
1610948430000|2021-01-18 05:40:30|5470.8|5468|5470.8|5468|5470.8|5468|5470.8|5468|2
1610948440000|2021-01-18 05:40:40|5470.4|5467.6|5470.4|5467.6|5470.4|5467.6|5470.4|5467.6|0
1610948450000|2021-01-18 05:40:50|5469.6|5466.8|5469.6|5466.8|5469.6|5466.8|5469.6|5466.8|6
1610948460000|2021-01-18 05:41:00|5469.4|5466.6|5469.1|5466.3|5469.6|5466.8|5469.1|5466.3|0
1610948470000|2021-01-18 05:41:10|5469.6|5466.8|5469.6|5466.8|5469.6|5466.8|5469.6|5466.8|1
1610948480000|2021-01-18 05:41:20|||||||||1
1610948500000|2021-01-18 05:41:40|5470.1|5467.3|5470.3|5467.5|5470.4|5467.6|5470.1|5467.3|1
1610948510000|2021-01-18 05:41:50|5470.4|5467.6|5470.4|5467.6|5470.6|5467.8|5470.4|5467.6|1
1610948520000|2021-01-18 05:42:00|||||||||1
1610948530000|2021-01-18 05:42:10|5470.1|5467.3|5470.1|5467.3|5470.1|5467.3|5470.1|5467.3|1
1610948540000|2021-01-18 05:42:20|5469.9|5467.1|5470.6|5467.8|5470.6|5467.8|5469.9|5467.1|1
1610948550000|2021-01-18 05:42:30|5470.4|5467.6|5470.4|5467.6|5470.4|5467.6|5470.4|5467.6|1
1610948560000|2021-01-18 05:42:40|5470.1|5467.3|5471.6|5468.8|5471.6|5468.8|5470.1|5467.3|7
1610948570000|2021-01-18 05:42:50|5472.1|5469.3|5471.6|5468.8|5472.1|5469.3|5471.6|5468.8|4
1610948580000|2021-01-18 05:43:00|5471.1|5468.3|5471.1|5468.3|5471.1|5468.3|5471.1|5468.3|19
1610948600000|2021-01-18 05:43:20|5471.2|5468.4|5471.1|5468.3|5471.6|5468.8|5471.1|5468.3|1
1610948610000|2021-01-18 05:43:30|5471.2|5468.4|5471.4|5468.6|5471.6|5468.8|5471.2|5468.4|1
1610948620000|2021-01-18 05:43:40|5471.6|5468.8|5471.6|5468.8|5471.6|5468.8|5471.6|5468.8|0
1610948630000|2021-01-18 05:43:50|||||||||2
1610948640000|2021-01-18 05:44:00|5471.4|5468.6|5471.4|5468.6|5471.4|5468.6|5471.4|5468.6|1
1610948650000|2021-01-18 05:44:10|5470.9|5468.1|5470.9|5468.1|5471.1|5468.3|5470.6|5467.8|0
1610948660000|2021-01-18 05:44:20|5470.6|5467.8|5470.6|5467.8|5470.6|5467.8|5470.4|5467.6|3
1610948670000|2021-01-18 05:44:30|5470.4|5467.6|5470.4|5467.6|5470.6|5467.8|5470.4|5467.6|3
1610948680000|2021-01-18 05:44:40|5469.9|5467.1|5469.8|5467|5470.4|5467.6|5469.8|5467|2
1610948690000|2021-01-18 05:44:50|5469.9|5467.1|5469.4|5466.6|5469.9|5467.1|5469.4|5466.6|2
1610948700000|2021-01-18 05:45:00|5469.8|5467|5470.9|5468.1|5470.9|5468.1|5469.8|5467|2
1610948710000|2021-01-18 05:45:10|5471.1|5468.3|5469.8|5467|5471.1|5468.3|5469.8|5467|5
1610948730000|2021-01-18 05:45:30|5469.1|5466.3|5468.9|5466.1|5469.1|5466.3|5468.9|5466.1|1
1610948740000|2021-01-18 05:45:40|5469.3|5466.5|5468.9|5466.1|5469.4|5466.6|5468.9|5466.1|6
1610948750000|2021-01-18 05:45:50|5467.9|5465.1|5467.9|5465.1|5467.9|5465.1|5467.9|5465.1|2
1610948760000|2021-01-18 05:46:00|5468.6|5465.8|5468.9|5466.1|5468.9|5466.1|5468.6|5465.8|2
1610948770000|2021-01-18 05:46:10|5469.8|5467|5470.4|5467.6|5470.4|5467.6|5469.8|5467|1
1610948780000|2021-01-18 05:46:20|5469.9|5467.1|5468.4|5465.6|5469.9|5467.1|5468.4|5465.6|3
1610948790000|2021-01-18 05:46:30|5468.9|5466.1|5468.8|5466|5468.9|5466.1|5468.8|5466|0
1610948800000|2021-01-18 05:46:40|5468.6|5465.8|5467.9|5465.1|5468.6|5465.8|5467.9|5465.1|0
1610948810000|2021-01-18 05:46:50|5467.6|5464.8|5467.1|5464.3|5467.6|5464.8|5466.9|5464.1|3
1610948830000|2021-01-18 05:47:10|5467.4|5464.6|5467.1|5464.3|5467.4|5464.6|5467.1|5464.3|2
1610948850000|2021-01-18 05:47:30|5466.9|5464.1|5466.9|5464.1|5467.1|5464.3|5466.9|5464.1|0
1610948860000|2021-01-18 05:47:40|5467.1|5464.3|5468.2|5465.4|5468.4|5465.6|5467.1|5464.3|2
1610948870000|2021-01-18 05:47:50|5468.1|5465.3|5468.1|5465.3|5468.1|5465.3|5468.1|5465.3|2
1610948890000|2021-01-18 05:48:10|||||||||1
1610948900000|2021-01-18 05:48:20|5467.8|5465|5467.1|5464.3|5467.8|5465|5466.9|5464.1|2
1610948910000|2021-01-18 05:48:30|5466.9|5464.1|5466.9|5464.1|5466.9|5464.1|5466.9|5464.1|1
1610948920000|2021-01-18 05:48:40|5466.6|5463.8|5466.6|5463.8|5466.6|5463.8|5466.6|5463.8|0
1610948930000|2021-01-18 05:48:50|5467.4|5464.6|5467.8|5465|5467.8|5465|5467.4|5464.6|1
1610948940000|2021-01-18 05:49:00|5467.9|5465.1|5467.9|5465.1|5467.9|5465.1|5467.9|5465.1|1
1610948960000|2021-01-18 05:49:20|5467.4|5464.6|5467.4|5464.6|5467.4|5464.6|5467.4|5464.6|2
1610948980000|2021-01-18 05:49:40|5467.9|5465.1|5468.9|5466.1|5468.9|5466.1|5467.9|5465.1|5
1610948990000|2021-01-18 05:49:50|5468.8|5466|5469.9|5467.1|5469.9|5467.1|5468.8|5466|2
1610949000000|2021-01-18 05:50:00|5469.8|5467|5469.4|5466.6|5469.8|5467|5469.3|5466.5|4
1610949010000|2021-01-18 05:50:10|5469.1|5466.3|5469.1|5466.3|5469.1|5466.3|5469.1|5466.3|6
1610949020000|2021-01-18 05:50:20|5469.8|5467|5469.8|5467|5469.9|5467.1|5469.8|5467|2
1610949030000|2021-01-18 05:50:30|5469.9|5467.1|5470.4|5467.6|5470.4|5467.6|5469.9|5467.1|1
1610949040000|2021-01-18 05:50:40|||||||||1
1610949060000|2021-01-18 05:51:00|5470.9|5468.1|5471.1|5468.3|5471.8|5469|5470.9|5468.1|2
1610949080000|2021-01-18 05:51:20|5471.6|5468.8|5471.7|5468.9|5471.7|5468.9|5471.6|5468.8|2
1610949090000|2021-01-18 05:51:30|5472.1|5469.3|5472.8|5470|5472.8|5470|5471.6|5468.8|3
1610949100000|2021-01-18 05:51:40|5473.1|5470.3|5473.1|5470.3|5473.1|5470.3|5473.1|5470.3|10
1610949110000|2021-01-18 05:51:50|5472.9|5470.1|5473.6|5470.8|5473.6|5470.8|5472.9|5470.1|8
1610949120000|2021-01-18 05:52:00|||||||||1
1610949130000|2021-01-18 05:52:10|5474.6|5471.8|5474.6|5471.8|5474.6|5471.8|5474.6|5471.8|1
1610949140000|2021-01-18 05:52:20|5475.1|5472.3|5473.7|5470.9|5475.1|5472.3|5473.6|5470.8|4
1610949150000|2021-01-18 05:52:30|5474.1|5471.3|5474.1|5471.3|5474.1|5471.3|5474.1|5471.3|0
1610949160000|2021-01-18 05:52:40|5474.9|5472.1|5475.1|5472.3|5475.1|5472.3|5474.9|5472.1|0
1610949180000|2021-01-18 05:53:00|5474.9|5472.1|5475.1|5472.3|5475.1|5472.3|5474.9|5472.1|0
1610949190000|2021-01-18 05:53:10|5474.9|5472.1|5474.6|5471.8|5474.9|5472.1|5474.1|5471.3|6
1610949200000|2021-01-18 05:53:20|||||||||1
1610949210000|2021-01-18 05:53:30|5474.7|5471.9|5475.1|5472.3|5475.1|5472.3|5474.7|5471.9|4
1610949240000|2021-01-18 05:54:00|5474.7|5471.9|5474.6|5471.8|5475.1|5472.3|5474.6|5471.8|1
1610949250000|2021-01-18 05:54:10|5473.9|5471.1|5474.1|5471.3|5474.1|5471.3|5473.9|5471.1|8
1610949260000|2021-01-18 05:54:20|5473.9|5471.1|5473.2|5470.4|5473.9|5471.1|5472.6|5469.8|12
1610949270000|2021-01-18 05:54:30|5473.6|5470.8|5473.6|5470.8|5473.6|5470.8|5473.6|5470.8|15
1610949280000|2021-01-18 05:54:40|5474.1|5471.3|5474.4|5471.6|5474.4|5471.6|5474.1|5471.3|0
1610949290000|2021-01-18 05:54:50|5474.8|5472|5474.8|5472|5474.8|5472|5474.8|5472|1
1610949300000|2021-01-18 05:55:00|5474.9|5472.1|5475.4|5472.6|5475.4|5472.6|5474.9|5472.1|1
1610949310000|2021-01-18 05:55:10|5474.9|5472.1|5474.4|5471.6|5475.1|5472.3|5473.9|5471.1|4
1610949320000|2021-01-18 05:55:20|5474.2|5471.4|5474.6|5471.8|5475.1|5472.3|5474.2|5471.4|3
1610949330000|2021-01-18 05:55:30|5474.7|5471.9|5475.6|5472.8|5475.6|5472.8|5474.7|5471.9|0
1610949340000|2021-01-18 05:55:40|5475.9|5473.1|5475.4|5472.6|5475.9|5473.1|5475.4|5472.6|2
1610949350000|2021-01-18 05:55:50|5474.6|5471.8|5475.1|5472.3|5475.1|5472.3|5474.6|5471.8|4
1610949360000|2021-01-18 05:56:00|5475.6|5472.8|5475.9|5473.1|5475.9|5473.1|5475.6|5472.8|0
1610949380000|2021-01-18 05:56:20|5475.6|5472.8|5475.1|5472.3|5475.6|5472.8|5474.9|5472.1|7
1610949390000|2021-01-18 05:56:30|5475.4|5472.6|5475.1|5472.3|5475.4|5472.6|5475.1|5472.3|4
1610949400000|2021-01-18 05:56:40|5475.2|5472.4|5475.4|5472.6|5475.6|5472.8|5475.2|5472.4|1
1610949410000|2021-01-18 05:56:50|5475.2|5472.4|5475.6|5472.8|5475.6|5472.8|5475.2|5472.4|0
1610949420000|2021-01-18 05:57:00|5475.9|5473.1|5477.1|5474.3|5477.2|5474.4|5475.9|5473.1|12
1610949430000|2021-01-18 05:57:10|5476.4|5473.6|5476.1|5473.3|5476.4|5473.6|5476.1|5473.3|1
1610949440000|2021-01-18 05:57:20|5475.9|5473.1|5475.9|5473.1|5476.1|5473.3|5475.9|5473.1|1
1610949450000|2021-01-18 05:57:30|5475.2|5472.4|5474.6|5471.8|5475.2|5472.4|5474.1|5471.3|2
1610949470000|2021-01-18 05:57:50|5473.9|5471.1|5474.1|5471.3|5474.1|5471.3|5473.6|5470.8|3
1610949480000|2021-01-18 05:58:00|5474.6|5471.8|5474.4|5471.6|5474.6|5471.8|5474.4|5471.6|0
1610949490000|2021-01-18 05:58:10|5474.1|5471.3|5473.9|5471.1|5474.1|5471.3|5473.4|5470.6|4
1610949500000|2021-01-18 05:58:20|5473.6|5470.8|5472.4|5469.6|5473.6|5470.8|5472.4|5469.6|2
1610949510000|2021-01-18 05:58:30|5472.1|5469.3|5472.6|5469.8|5472.6|5469.8|5472.1|5469.3|0
1610949520000|2021-01-18 05:58:40|5472.7|5469.9|5473.1|5470.3|5473.1|5470.3|5472.7|5469.9|0
1610949540000|2021-01-18 05:59:00|5473.9|5471.1|5474.1|5471.3|5474.6|5471.8|5473.9|5471.1|16
1610949550000|2021-01-18 05:59:10|5474.4|5471.6|5475.4|5472.6|5475.9|5473.1|5474.4|5471.6|16
1610949570000|2021-01-18 05:59:30|5475.1|5472.3|5472.6|5469.8|5475.1|5472.3|5472.1|5469.3|11
1610949580000|2021-01-18 05:59:40|5472.9|5470.1|5473.1|5470.3|5473.1|5470.3|5472.9|5470.1|4
1610949590000|2021-01-18 05:59:50|5473.4|5470.6|5473.4|5470.6|5473.4|5470.6|5473.4|5470.6|1
1610949600000|2021-01-18 06:00:00|5473.1|5470.3|5475.8|5473|5475.9|5473.1|5473.1|5470.3|11
1610949610000|2021-01-18 06:00:10|5475.9|5473.1|5475.9|5473.1|5475.9|5473.1|5475.8|5473|0
1610949620000|2021-01-18 06:00:20|5475.4|5472.6|5474.1|5471.3|5475.4|5472.6|5474.1|5471.3|0
1610949630000|2021-01-18 06:00:30|5474.2|5471.4|5475.4|5472.6|5476.6|5473.8|5474.2|5471.4|6
1610949640000|2021-01-18 06:00:40|5475.9|5473.1|5475.4|5472.6|5475.9|5473.1|5475.4|5472.6|1
1610949650000|2021-01-18 06:00:50|5475.6|5472.8|5475.9|5473.1|5475.9|5473.1|5475.6|5472.8|1
1610949660000|2021-01-18 06:01:00|5474.6|5471.8|5474.1|5471.3|5474.9|5472.1|5474.1|5471.3|4
1610949670000|2021-01-18 06:01:10|5474.4|5471.6|5475.4|5472.6|5475.4|5472.6|5474.4|5471.6|5
1610949680000|2021-01-18 06:01:20|5474.6|5471.8|5474.6|5471.8|5474.6|5471.8|5474.6|5471.8|1
1610949690000|2021-01-18 06:01:30|5474.9|5472.1|5474.4|5471.6|5474.9|5472.1|5474.4|5471.6|1
1610949700000|2021-01-18 06:01:40|5474.1|5471.3|5473.4|5470.6|5474.1|5471.3|5473.4|5470.6|3
1610949710000|2021-01-18 06:01:50|5473.9|5471.1|5473.9|5471.1|5474.1|5471.3|5473.9|5471.1|0
1610949720000|2021-01-18 06:02:00|5474.1|5471.3|5474.6|5471.8|5474.6|5471.8|5473.9|5471.1|6
1610949730000|2021-01-18 06:02:10|5474.9|5472.1|5475.6|5472.8|5475.6|5472.8|5474.9|5472.1|1
1610949740000|2021-01-18 06:02:20|5475.1|5472.3|5474.9|5472.1|5475.1|5472.3|5474.9|5472.1|7
1610949750000|2021-01-18 06:02:30|5474.6|5471.8|5474.6|5471.8|5474.6|5471.8|5474.6|5471.8|1
1610949760000|2021-01-18 06:02:40|5475.1|5472.3|5475.6|5472.8|5475.6|5472.8|5475.1|5472.3|0
1610949770000|2021-01-18 06:02:50|5475.1|5472.3|5475.1|5472.3|5475.1|5472.3|5474.9|5472.1|1
1610949780000|2021-01-18 06:03:00|5475.6|5472.8|5475.9|5473.1|5476.1|5473.3|5475.4|5472.6|6
1610949790000|2021-01-18 06:03:10|5475.8|5473|5475.2|5472.4|5475.8|5473|5475.1|5472.3|1
1610949800000|2021-01-18 06:03:20|5475.6|5472.8|5474.6|5471.8|5475.6|5472.8|5474.6|5471.8|12
1610949810000|2021-01-18 06:03:30|5475.1|5472.3|5475.6|5472.8|5475.6|5472.8|5475.1|5472.3|0
1610949820000|2021-01-18 06:03:40|5474.1|5471.3|5474.1|5471.3|5474.1|5471.3|5474.1|5471.3|4
1610949840000|2021-01-18 06:04:00|5473.9|5471.1|5474.1|5471.3|5474.1|5471.3|5473.9|5471.1|3
1610949850000|2021-01-18 06:04:10|5474.9|5472.1|5476.1|5473.3|5476.6|5473.8|5474.4|5471.6|33
1610949860000|2021-01-18 06:04:20|5475.9|5473.1|5476.1|5473.3|5476.1|5473.3|5475.9|5473.1|0
1610949870000|2021-01-18 06:04:30|5475.9|5473.1|5476.1|5473.3|5476.1|5473.3|5475.9|5473.1|0
1610949880000|2021-01-18 06:04:40|||||||||1
1610949890000|2021-01-18 06:04:50|5475.9|5473.1|5476.1|5473.3|5476.1|5473.3|5475.9|5473.1|2
1610949900000|2021-01-18 06:05:00|5475.9|5473.1|5474.6|5471.8|5475.9|5473.1|5474.4|5471.6|10
1610949910000|2021-01-18 06:05:10|5474.9|5472.1|5474.9|5472.1|5475.1|5472.3|5474.9|5472.1|0
1610949920000|2021-01-18 06:05:20|5475.1|5472.3|5475.1|5472.3|5475.1|5472.3|5475.1|5472.3|0
1610949930000|2021-01-18 06:05:30|5474.9|5472.1|5474.9|5472.1|5474.9|5472.1|5474.9|5472.1|0
1610949940000|2021-01-18 06:05:40|5474.8|5472|5474.1|5471.3|5474.8|5472|5473.9|5471.1|6
1610949970000|2021-01-18 06:06:10|5473.9|5471.1|5473.4|5470.6|5473.9|5471.1|5473.4|5470.6|2
1610949980000|2021-01-18 06:06:20|5473.6|5470.8|5474.1|5471.3|5474.1|5471.3|5473.6|5470.8|2
1610949990000|2021-01-18 06:06:30|5474.2|5471.4|5474.8|5472|5475.1|5472.3|5474.2|5471.4|7
1610950010000|2021-01-18 06:06:50|5474.9|5472.1|5474.8|5472|5474.9|5472.1|5474.8|5472|61
1610950030000|2021-01-18 06:07:10|5474.1|5471.3|5474.1|5471.3|5474.1|5471.3|5474.1|5471.3|0
1610950040000|2021-01-18 06:07:20|5473.9|5471.1|5472.4|5469.6|5473.9|5471.1|5472.4|5469.6|4
1610950050000|2021-01-18 06:07:30|5472.6|5469.8|5472.6|5469.8|5472.6|5469.8|5472.6|5469.8|0
1610950060000|2021-01-18 06:07:40|5472.9|5470.1|5472.9|5470.1|5472.9|5470.1|5472.9|5470.1|0
1610950070000|2021-01-18 06:07:50|5473.1|5470.3|5472.4|5469.6|5473.1|5470.3|5472.4|5469.6|1
1610950080000|2021-01-18 06:08:00|5472.1|5469.3|5472.1|5469.3|5472.1|5469.3|5472.1|5469.3|0
1610950090000|2021-01-18 06:08:10|5472.4|5469.6|5472.4|5469.6|5472.4|5469.6|5472.4|5469.6|7
1610950100000|2021-01-18 06:08:20|5472.3|5469.5|5470.8|5468|5472.3|5469.5|5470.8|5468|0
1610950110000|2021-01-18 06:08:30|5470.6|5467.8|5471.4|5468.6|5471.4|5468.6|5470.6|5467.8|1
1610950120000|2021-01-18 06:08:40|5471.1|5468.3|5470.9|5468.1|5472.1|5469.3|5470.9|5468.1|0
1610950130000|2021-01-18 06:08:50|5470.4|5467.6|5471.6|5468.8|5471.6|5468.8|5470.4|5467.6|1
1610950140000|2021-01-18 06:09:00|5471.9|5469.1|5471.9|5469.1|5471.9|5469.1|5471.6|5468.8|3
1610950160000|2021-01-18 06:09:20|5470.9|5468.1|5471.1|5468.3|5471.1|5468.3|5470.9|5468.1|12
1610950180000|2021-01-18 06:09:40|||||||||1
1610950190000|2021-01-18 06:09:50|5470.9|5468.1|5471.1|5468.3|5471.9|5469.1|5470.9|5468.1|9
1610950240000|2021-01-18 06:10:40|5470.7|5467.9|5470.8|5468|5470.8|5468|5470.4|5467.6|2
1610950250000|2021-01-18 06:10:50|5470.4|5467.6|5469.9|5467.1|5470.4|5467.6|5469.9|5467.1|1
1610950260000|2021-01-18 06:11:00|5470.1|5467.3|5470.1|5467.3|5470.1|5467.3|5470.1|5467.3|2
1610950270000|2021-01-18 06:11:10|5470.2|5467.4|5470.6|5467.8|5470.6|5467.8|5470.2|5467.4|0
1610950290000|2021-01-18 06:11:30|5471.6|5468.8|5472.1|5469.3|5472.1|5469.3|5471.6|5468.8|7
1610950310000|2021-01-18 06:11:50|5472.6|5469.8|5473.1|5470.3|5473.1|5470.3|5472.6|5469.8|0
1610950320000|2021-01-18 06:12:00|||||||||2
1610950330000|2021-01-18 06:12:10|5473.4|5470.6|5474.4|5471.6|5474.6|5471.8|5473.4|5470.6|6
1610950340000|2021-01-18 06:12:20|5474.1|5471.3|5473.4|5470.6|5474.1|5471.3|5473.1|5470.3|4
1610950350000|2021-01-18 06:12:30|5472.9|5470.1|5472.1|5469.3|5472.9|5470.1|5472.1|5469.3|10
1610950360000|2021-01-18 06:12:40|5471.7|5468.9|5470.4|5467.6|5471.7|5468.9|5470.1|5467.3|6
1610950370000|2021-01-18 06:12:50|5470.9|5468.1|5470.9|5468.1|5470.9|5468.1|5470.4|5467.6|1
1610950380000|2021-01-18 06:13:00|5470.8|5468|5470.8|5468|5470.8|5468|5470.8|5468|1
1610950390000|2021-01-18 06:13:10|5470.4|5467.6|5470.4|5467.6|5470.4|5467.6|5470.4|5467.6|2
1610950400000|2021-01-18 06:13:20|||||||||1
1610950410000|2021-01-18 06:13:30|5470.1|5467.3|5469.9|5467.1|5470.1|5467.3|5469.9|5467.1|0
1610950420000|2021-01-18 06:13:40|5469.6|5466.8|5470.1|5467.3|5470.1|5467.3|5469.6|5466.8|1
1610950430000|2021-01-18 06:13:50|||||||||1
1610950440000|2021-01-18 06:14:00|5470.4|5467.6|5469.3|5466.5|5470.4|5467.6|5469.3|5466.5|847
1610950450000|2021-01-18 06:14:10|5469.8|5467|5469.8|5467|5469.8|5467|5469.8|5467|1
1610950470000|2021-01-18 06:14:30|5470.3|5467.5|5470.3|5467.5|5470.3|5467.5|5470.3|5467.5|2
1610950480000|2021-01-18 06:14:40|5469.8|5467|5469.8|5467|5469.8|5467|5469.8|5467|0
1610950490000|2021-01-18 06:14:50|5469.9|5467.1|5470.3|5467.5|5470.3|5467.5|5469.9|5467.1|2
1610950500000|2021-01-18 06:15:00|5470.8|5468|5470.3|5467.5|5470.8|5468|5470.3|5467.5|3
1610950510000|2021-01-18 06:15:10|5471.1|5468.3|5471.1|5468.3|5471.1|5468.3|5471.1|5468.3|0
1610950520000|2021-01-18 06:15:20|5471.3|5468.5|5472.8|5470|5472.8|5470|5471.3|5468.5|0
1610950530000|2021-01-18 06:15:30|5472.4|5469.6|5472.4|5469.6|5472.4|5469.6|5472.4|5469.6|1
1610950540000|2021-01-18 06:15:40|5471.8|5469|5471.6|5468.8|5471.8|5469|5471.6|5468.8|31
1610950550000|2021-01-18 06:15:50|5472.3|5469.5|5472.8|5470|5472.8|5470|5472.3|5469.5|0
1610950570000|2021-01-18 06:16:10|5472.6|5469.8|5472.6|5469.8|5472.6|5469.8|5472.6|5469.8|0
1610950580000|2021-01-18 06:16:20|5472.8|5470|5471.6|5468.8|5472.8|5470|5471.6|5468.8|8
1610950590000|2021-01-18 06:16:30|5471.8|5469|5471.8|5469|5471.8|5469|5471.6|5468.8|4
1610950610000|2021-01-18 06:16:50|5472.3|5469.5|5472.3|5469.5|5472.3|5469.5|5472.3|5469.5|0
1610950620000|2021-01-18 06:17:00|||||||||9
1610950630000|2021-01-18 06:17:10|5472.4|5469.6|5472.3|5469.5|5472.8|5470|5472.3|5469.5|1
1610950640000|2021-01-18 06:17:20|5472.9|5470.1|5473.1|5470.3|5473.3|5470.5|5472.9|5470.1|2
1610950670000|2021-01-18 06:17:50|5473.3|5470.5|5473.8|5471|5473.8|5471|5473.3|5470.5|1
1610950680000|2021-01-18 06:18:00|5474.1|5471.3|5474.1|5471.3|5474.1|5471.3|5474.1|5471.3|1
1610950690000|2021-01-18 06:18:10|5475.3|5472.5|5475.3|5472.5|5475.3|5472.5|5475.3|5472.5|37
1610950700000|2021-01-18 06:18:20|5476.6|5473.8|5476.8|5474|5477.3|5474.5|5476.6|5473.8|11
1610950730000|2021-01-18 06:18:50|||||||||1
1610950740000|2021-01-18 06:19:00|||||||||2
1610950760000|2021-01-18 06:19:20|5476.4|5473.6|5476.6|5473.8|5476.6|5473.8|5476.4|5473.6|4
1610950780000|2021-01-18 06:19:40|5476.9|5474.1|5477.1|5474.3|5477.1|5474.3|5476.9|5474.1|2
1610950790000|2021-01-18 06:19:50|5476.8|5474|5476.6|5473.8|5476.8|5474|5476.6|5473.8|1
1610950800000|2021-01-18 06:20:00|5476.4|5473.6|5477.1|5474.3|5477.1|5474.3|5476.4|5473.6|5
1610950810000|2021-01-18 06:20:10|5477.4|5474.6|5477.4|5474.6|5477.4|5474.6|5477.4|5474.6|0
1610950820000|2021-01-18 06:20:20|||||||||1
1610950830000|2021-01-18 06:20:30|5477.6|5474.8|5477.6|5474.8|5477.6|5474.8|5477.6|5474.8|2
1610950840000|2021-01-18 06:20:40|5477.1|5474.3|5477.1|5474.3|5477.1|5474.3|5477.1|5474.3|2
1610950860000|2021-01-18 06:21:00|5477.3|5474.5|5480.6|5477.8|5480.8|5478|5477.3|5474.5|25
1610950870000|2021-01-18 06:21:10|5480.3|5477.5|5482.3|5479.5|5482.3|5479.5|5480.3|5477.5|2
1610950880000|2021-01-18 06:21:20|||||||||11
1610950890000|2021-01-18 06:21:30|||||||||6
1610950900000|2021-01-18 06:21:40|5482.6|5479.8|5482.8|5480|5482.8|5480|5482.6|5479.8|23
1610950910000|2021-01-18 06:21:50|5482.6|5479.8|5482.8|5480|5482.8|5480|5482.6|5479.8|0
1610950920000|2021-01-18 06:22:00|5482.3|5479.5|5482.6|5479.8|5482.6|5479.8|5482.3|5479.5|11
1610950930000|2021-01-18 06:22:10|5482.8|5480|5482.8|5480|5482.8|5480|5482.8|5480|6
1610950940000|2021-01-18 06:22:20|5482.6|5479.8|5482.8|5480|5482.8|5480|5482.3|5479.5|3
1610950950000|2021-01-18 06:22:30|5482.6|5479.8|5482.6|5479.8|5482.6|5479.8|5482.6|5479.8|0
1610950960000|2021-01-18 06:22:40|5482.3|5479.5|5482.3|5479.5|5482.3|5479.5|5482.3|5479.5|20
1610950980000|2021-01-18 06:23:00|5482.6|5479.8|5482.6|5479.8|5482.6|5479.8|5482.6|5479.8|1
1610950990000|2021-01-18 06:23:10|5482.3|5479.5|5482.3|5479.5|5482.3|5479.5|5482.3|5479.5|2
1610951000000|2021-01-18 06:23:20|5481.6|5478.8|5481.6|5478.8|5481.6|5478.8|5481.6|5478.8|1
1610951010000|2021-01-18 06:23:30|5481.1|5478.3|5480.8|5478|5481.1|5478.3|5480.8|5478|0
1610951020000|2021-01-18 06:23:40|5480.3|5477.5|5480.3|5477.5|5480.6|5477.8|5480.3|5477.5|25
1610951030000|2021-01-18 06:23:50|5480.6|5477.8|5480.1|5477.3|5480.6|5477.8|5479.3|5476.5|1
1610951040000|2021-01-18 06:24:00|5479.8|5477|5479.8|5477|5479.8|5477|5479.8|5477|1
1610951050000|2021-01-18 06:24:10|5480.1|5477.3|5480.6|5477.8|5480.6|5477.8|5480.1|5477.3|1
1610951060000|2021-01-18 06:24:20|5480.9|5478.1|5480.8|5478|5481.3|5478.5|5480.8|5478|3
1610951070000|2021-01-18 06:24:30|5481.6|5478.8|5481.8|5479|5481.8|5479|5481.6|5478.8|0
1610951080000|2021-01-18 06:24:40|5481.6|5478.8|5481.1|5478.3|5481.6|5478.8|5481.1|5478.3|3
1610951090000|2021-01-18 06:24:50|||||||||1
1610951100000|2021-01-18 06:25:00|5480.8|5478|5480.6|5477.8|5480.8|5478|5480.6|5477.8|0
1610951110000|2021-01-18 06:25:10|5480.3|5477.5|5480.3|5477.5|5480.3|5477.5|5480.3|5477.5|0
1610951120000|2021-01-18 06:25:20|5480.9|5478.1|5481.1|5478.3|5481.1|5478.3|5480.9|5478.1|2
1610951130000|2021-01-18 06:25:30|||||||||1
1610951140000|2021-01-18 06:25:40|||||||||1
1610951150000|2021-01-18 06:25:50|5480.6|5477.8|5480.6|5477.8|5480.6|5477.8|5480.6|5477.8|0
1610951160000|2021-01-18 06:26:00|5480.3|5477.5|5479.6|5476.8|5480.3|5477.5|5479.6|5476.8|1
1610951180000|2021-01-18 06:26:20|||||||||1
1610951190000|2021-01-18 06:26:30|5479.4|5476.6|5478.6|5475.8|5479.4|5476.6|5478.6|5475.8|9
1610951200000|2021-01-18 06:26:40|5478.8|5476|5479.6|5476.8|5479.6|5476.8|5478.8|5476|2
1610951210000|2021-01-18 06:26:50|5480.6|5477.8|5478.4|5475.6|5480.6|5477.8|5478.4|5475.6|84
1610951220000|2021-01-18 06:27:00|5477.8|5475|5480.6|5477.8|5481.3|5478.5|5477.8|5475|17
1610951230000|2021-01-18 06:27:10|5481.1|5478.3|5481.1|5478.3|5481.1|5478.3|5481.1|5478.3|2
1610951240000|2021-01-18 06:27:20|5481.4|5478.6|5480.8|5478|5481.4|5478.6|5480.8|5478|1
1610951250000|2021-01-18 06:27:30|5483.1|5480.3|5483.6|5480.8|5483.6|5480.8|5483.1|5480.3|60
1610951260000|2021-01-18 06:27:40|5483.4|5480.6|5483.4|5480.6|5483.4|5480.6|5483.4|5480.6|1
1610951270000|2021-01-18 06:27:50|5482.6|5479.8|5483.1|5480.3|5483.6|5480.8|5482.4|5479.6|11
1610951280000|2021-01-18 06:28:00|5483.6|5480.8|5484.4|5481.6|5484.6|5481.8|5483.6|5480.8|4
1610951290000|2021-01-18 06:28:10|5484.6|5481.8|5484.6|5481.8|5484.6|5481.8|5484.6|5481.8|1
1610951300000|2021-01-18 06:28:20|5484.8|5482|5484.8|5482|5484.8|5482|5484.8|5482|2
1610951310000|2021-01-18 06:28:30|||||||||1
1610951320000|2021-01-18 06:28:40|||||||||1
1610951330000|2021-01-18 06:28:50|5485.3|5482.5|5485.1|5482.3|5485.3|5482.5|5485.1|5482.3|0
1610951340000|2021-01-18 06:29:00|5484.8|5482|5484.8|5482|5485.3|5482.5|5484.8|5482|8
1610951360000|2021-01-18 06:29:20|5484.6|5481.8|5484.6|5481.8|5484.6|5481.8|5484.6|5481.8|0
1610951370000|2021-01-18 06:29:30|5484.8|5482|5484.8|5482|5484.8|5482|5484.3|5481.5|2
1610951380000|2021-01-18 06:29:40|5484.6|5481.8|5487.3|5484.5|5487.3|5484.5|5484.6|5481.8|25
1610951390000|2021-01-18 06:29:50|5487.6|5484.8|5487.1|5484.3|5487.6|5484.8|5487.1|5484.3|4
1610951410000|2021-01-18 06:30:10|5485.8|5483|5487.1|5484.3|5487.1|5484.3|5485.6|5482.8|18
1610951420000|2021-01-18 06:30:20|5486.6|5483.8|5486.6|5483.8|5487.3|5484.5|5486.6|5483.8|3
1610951430000|2021-01-18 06:30:30|5486.1|5483.3|5486.1|5483.3|5486.1|5483.3|5486.1|5483.3|0
1610951440000|2021-01-18 06:30:40|5485.6|5482.8|5486.6|5483.8|5486.6|5483.8|5485.6|5482.8|22
1610951450000|2021-01-18 06:30:50|5486.8|5484|5487.6|5484.8|5487.6|5484.8|5486.6|5483.8|1
1610951460000|2021-01-18 06:31:00|5487.4|5484.6|5485.8|5483|5487.4|5484.6|5485.8|5483|4
1610951470000|2021-01-18 06:31:10|5485.6|5482.8|5485.6|5482.8|5485.6|5482.8|5485.6|5482.8|1
1610951480000|2021-01-18 06:31:20|5485.3|5482.5|5485.3|5482.5|5485.3|5482.5|5485.3|5482.5|12
1610951490000|2021-01-18 06:31:30|5484.9|5482.1|5483.3|5480.5|5484.9|5482.1|5483.3|5480.5|25
1610951500000|2021-01-18 06:31:40|5483.6|5480.8|5483.8|5481|5484.3|5481.5|5483.6|5480.8|8
1610951510000|2021-01-18 06:31:50|5484.3|5481.5|5484.9|5482.1|5484.9|5482.1|5484.3|5481.5|1
1610951520000|2021-01-18 06:32:00|5485.6|5482.8|5485.8|5483|5486.3|5483.5|5484.9|5482.1|8
1610951540000|2021-01-18 06:32:20|||||||||1
1610951550000|2021-01-18 06:32:30|5486.3|5483.5|5486.8|5484|5487.2|5484.3|5485.9|5483.1|1
1610951570000|2021-01-18 06:32:50|5486.4|5483.6|5485.3|5482.5|5486.4|5483.6|5485.3|5482.5|2
1610951580000|2021-01-18 06:33:00|5485.6|5482.8|5485.3|5482.5|5485.6|5482.8|5485.3|5482.5|9
1610951590000|2021-01-18 06:33:10|5485.9|5483.1|5486.4|5483.6|5486.6|5483.8|5485.9|5483.1|2
1610951610000|2021-01-18 06:33:30|5486.6|5483.8|5486.6|5483.8|5486.6|5483.8|5486.6|5483.8|5
1610951620000|2021-01-18 06:33:40|5486.3|5483.5|5485.6|5482.8|5486.3|5483.5|5485.6|5482.8|5
1610951630000|2021-01-18 06:33:50|5485.9|5483.1|5486.6|5483.8|5486.8|5484|5485.9|5483.1|11
1610951640000|2021-01-18 06:34:00|5486.4|5483.6|5486.6|5483.8|5486.6|5483.8|5486.1|5483.3|1
1610951650000|2021-01-18 06:34:10|5486.4|5483.6|5486.6|5483.8|5486.6|5483.8|5486.4|5483.6|0
1610951670000|2021-01-18 06:34:30|5486.4|5483.6|5486.4|5483.6|5486.4|5483.6|5486.4|5483.6|1
1610951680000|2021-01-18 06:34:40|5485.9|5483.1|5486.4|5483.6|5486.6|5483.8|5485.6|5482.8|7
1610951690000|2021-01-18 06:34:50|5487.3|5484.5|5487.9|5485.1|5488.3|5485.5|5486.9|5484.1|38
1610951700000|2021-01-18 06:35:00|5487.3|5484.5|5487.3|5484.5|5487.3|5484.5|5487.3|5484.5|19
1610951710000|2021-01-18 06:35:10|5488.3|5485.5|5488.6|5485.8|5489.6|5486.8|5487.8|5485|11
1610951720000|2021-01-18 06:35:20|5489.3|5486.5|5492.6|5489.8|5492.6|5489.8|5489.3|5486.5|150
1610951730000|2021-01-18 06:35:30|5493.4|5490.6|5493.4|5490.6|5493.4|5490.6|5493.4|5490.6|2
1610951740000|2021-01-18 06:35:40|5492.9|5490.1|5492.6|5489.8|5492.9|5490.1|5492.6|5489.8|3
1610951750000|2021-01-18 06:35:50|||||||||7
1610951760000|2021-01-18 06:36:00|5493.6|5490.8|5493.8|5491|5493.8|5491|5493.1|5490.3|10
1610951770000|2021-01-18 06:36:10|5493.4|5490.6|5492.9|5490.1|5493.4|5490.6|5492.9|5490.1|1
1610951780000|2021-01-18 06:36:20|5493.1|5490.3|5493.1|5490.3|5493.1|5490.3|5493.1|5490.3|1
1610951790000|2021-01-18 06:36:30|5493.3|5490.5|5493.1|5490.3|5493.3|5490.5|5493.1|5490.3|1
1610951800000|2021-01-18 06:36:40|5492.9|5490.1|5492.6|5489.8|5492.9|5490.1|5492.3|5489.5|6
1610951820000|2021-01-18 06:37:00|5492.3|5489.5|5490.6|5487.8|5492.3|5489.5|5490.4|5487.6|33
1610951830000|2021-01-18 06:37:10|5490.4|5487.6|5490.6|5487.8|5490.6|5487.8|5490.4|5487.6|6
1610951840000|2021-01-18 06:37:20|||||||||1
1610951850000|2021-01-18 06:37:30|5490.3|5487.5|5489.6|5486.8|5490.3|5487.5|5489.6|5486.8|8
1610951860000|2021-01-18 06:37:40|5488.6|5485.8|5488.4|5485.6|5488.6|5485.8|5488.4|5485.6|1
1610951870000|2021-01-18 06:37:50|5487.6|5484.8|5486.9|5484.1|5488.4|5485.6|5486.9|5484.1|4
1610951880000|2021-01-18 06:38:00|5485.9|5483.1|5484.6|5481.8|5486.4|5483.6|5484.6|5481.8|2
1610951890000|2021-01-18 06:38:10|5484.8|5482|5485.6|5482.8|5485.6|5482.8|5484.8|5482|9
1610951910000|2021-01-18 06:38:30|5485.4|5482.6|5485.1|5482.3|5485.4|5482.6|5485.1|5482.3|5
1610951920000|2021-01-18 06:38:40|5485.4|5482.6|5486.6|5483.8|5486.8|5484|5485.4|5482.6|1
1610951930000|2021-01-18 06:38:50|5486.4|5483.6|5486.4|5483.6|5486.6|5483.8|5486.4|5483.6|0
1610951940000|2021-01-18 06:39:00|5486.6|5483.8|5485.6|5482.8|5486.6|5483.8|5485.6|5482.8|1
1610951950000|2021-01-18 06:39:10|5485.9|5483.1|5487.3|5484.5|5487.3|5484.5|5485.9|5483.1|1
1610951960000|2021-01-18 06:39:20|5486.4|5483.6|5487.6|5484.8|5487.6|5484.8|5486.4|5483.6|6
1610951980000|2021-01-18 06:39:40|5487.4|5484.6|5487.8|5485|5487.8|5485|5487.4|5484.6|0
1610951990000|2021-01-18 06:39:50|5487.6|5484.8|5487.4|5484.6|5487.8|5485|5487.4|5484.6|1
1610952000000|2021-01-18 06:40:00|5487.1|5484.3|5487.1|5484.3|5487.1|5484.3|5487.1|5484.3|0
1610952010000|2021-01-18 06:40:10|5486.8|5484|5486.8|5484|5486.8|5484|5486.8|5484|1
1610952020000|2021-01-18 06:40:20|5486.6|5483.8|5486.4|5483.6|5486.6|5483.8|5486.4|5483.6|0
1610952030000|2021-01-18 06:40:30|5485.8|5483|5485.8|5483|5485.8|5483|5485.8|5483|0
1610952040000|2021-01-18 06:40:40|||||||||2
1610952050000|2021-01-18 06:40:50|5485.6|5482.8|5485.6|5482.8|5485.6|5482.8|5485.6|5482.8|0
1610952060000|2021-01-18 06:41:00|5485.4|5482.6|5485.1|5482.3|5485.4|5482.6|5484.6|5481.8|3
1610952070000|2021-01-18 06:41:10|5484.9|5482.1|5486.4|5483.6|5486.4|5483.6|5484.9|5482.1|2
1610952080000|2021-01-18 06:41:20|5486.8|5484|5487.8|5485|5487.8|5485|5486.8|5484|1
1610952090000|2021-01-18 06:41:30|5488.4|5485.6|5488.1|5485.3|5488.4|5485.6|5488.1|5485.3|3
1610952100000|2021-01-18 06:41:40|5488.4|5485.6|5488.6|5485.8|5488.8|5486|5488.4|5485.6|14
1610952110000|2021-01-18 06:41:50|5488.9|5486.1|5489.3|5486.5|5489.3|5486.5|5488.9|5486.1|4
1610952120000|2021-01-18 06:42:00|5488.9|5486.1|5489.1|5486.3|5489.3|5486.5|5488.8|5486|8
1610952140000|2021-01-18 06:42:20|5488.8|5486|5488.8|5486|5488.8|5486|5488.8|5486|3
1610952150000|2021-01-18 06:42:30|5489.1|5486.3|5489.1|5486.3|5489.1|5486.3|5489.1|5486.3|0
1610952160000|2021-01-18 06:42:40|||||||||2
1610952190000|2021-01-18 06:43:10|||||||||2
1610952200000|2021-01-18 06:43:20|5488.8|5486|5487.4|5484.6|5488.8|5486|5487.4|5484.6|3
1610952210000|2021-01-18 06:43:30|5487.9|5485.1|5487.6|5484.8|5487.9|5485.1|5487.4|5484.6|2
1610952220000|2021-01-18 06:43:40|5487.4|5484.6|5487.4|5484.6|5487.4|5484.6|5487.4|5484.6|1
1610952240000|2021-01-18 06:44:00|||||||||1
1610952250000|2021-01-18 06:44:10|5487.6|5484.8|5487.9|5485.1|5487.9|5485.1|5487.6|5484.8|1
1610952260000|2021-01-18 06:44:20|5487.1|5484.3|5486.6|5483.8|5487.1|5484.3|5486.6|5483.8|3
1610952270000|2021-01-18 06:44:30|5486.9|5484.1|5487.6|5484.8|5487.6|5484.8|5486.9|5484.1|2
1610952290000|2021-01-18 06:44:50|5486.6|5483.8|5486.6|5483.8|5486.6|5483.8|5486.6|5483.8|11
1610952310000|2021-01-18 06:45:10|5486.9|5484.1|5487.6|5484.8|5487.6|5484.8|5486.9|5484.1|3
1610952320000|2021-01-18 06:45:20|5487.9|5485.1|5488.1|5485.3|5488.1|5485.3|5487.9|5485.1|1
1610952340000|2021-01-18 06:45:40|5487.9|5485.1|5487.4|5484.6|5487.9|5485.1|5487.4|5484.6|1
1610952360000|2021-01-18 06:46:00|5487.1|5484.3|5487.1|5484.3|5487.1|5484.3|5487.1|5484.3|1
1610952390000|2021-01-18 06:46:30|||||||||1
1610952400000|2021-01-18 06:46:40|5486.9|5484.1|5487.1|5484.3|5487.1|5484.3|5486.6|5483.8|1
1610952410000|2021-01-18 06:46:50|||||||||1
1610952430000|2021-01-18 06:47:10|5488.1|5485.3|5488.1|5485.3|5488.1|5485.3|5488.1|5485.3|3
1610952440000|2021-01-18 06:47:20|5488.8|5486|5490.1|5487.3|5490.3|5487.5|5488.8|5486|11
1610952460000|2021-01-18 06:47:40|5490.3|5487.5|5491.6|5488.8|5491.6|5488.8|5490.3|5487.5|1
1610952480000|2021-01-18 06:48:00|5491.3|5488.5|5491.1|5488.3|5491.3|5488.5|5491.1|5488.3|1
1610952490000|2021-01-18 06:48:10|5490.8|5488|5490.8|5488|5490.8|5488|5490.8|5488|1
1610952500000|2021-01-18 06:48:20|5491.3|5488.5|5491.6|5488.8|5491.6|5488.8|5491.3|5488.5|0
1610952510000|2021-01-18 06:48:30|5493.9|5491.1|5495.3|5492.5|5495.3|5492.5|5493.9|5491.1|41
1610952520000|2021-01-18 06:48:40|5495.1|5492.3|5494.8|5492|5495.3|5492.5|5494.6|5491.8|6
1610952530000|2021-01-18 06:48:50|5494.6|5491.8|5494.6|5491.8|5494.6|5491.8|5494.6|5491.8|0
1610952540000|2021-01-18 06:49:00|5494.3|5491.5|5494.6|5491.8|5494.6|5491.8|5494.3|5491.5|7
1610952550000|2021-01-18 06:49:10|5495.1|5492.3|5495.1|5492.3|5495.1|5492.3|5495.1|5492.3|6
1610952560000|2021-01-18 06:49:20|5494.8|5492|5496.4|5493.6|5496.9|5494.1|5494.8|5492|524
1610952570000|2021-01-18 06:49:30|5496.8|5494|5494.8|5492|5496.8|5494|5494.8|5492|15
1610952580000|2021-01-18 06:49:40|5494.3|5491.5|5494.8|5492|5495.1|5492.3|5494.3|5491.5|2
1610952590000|2021-01-18 06:49:50|5495.3|5492.5|5496.8|5494|5496.8|5494|5495.3|5492.5|2
1610952600000|2021-01-18 06:50:00|5496.3|5493.5|5495.6|5492.8|5496.3|5493.5|5495.6|5492.8|5
1610952610000|2021-01-18 06:50:10|5495.3|5492.5|5495.1|5492.3|5495.3|5492.5|5495.1|5492.3|2
1610952620000|2021-01-18 06:50:20|5494.9|5492.1|5494.6|5491.8|5494.9|5492.1|5494.6|5491.8|0
1610952630000|2021-01-18 06:50:30|5494.1|5491.3|5494.8|5492|5494.8|5492|5493.8|5491|7
1610952640000|2021-01-18 06:50:40|5494.3|5491.5|5493.8|5491|5494.3|5491.5|5493.8|5491|3
1610952650000|2021-01-18 06:50:50|5494.1|5491.3|5494.8|5492|5494.8|5492|5494.1|5491.3|6
1610952660000|2021-01-18 06:51:00|5494.6|5491.8|5494.3|5491.5|5494.6|5491.8|5494.1|5491.3|0
1610952670000|2021-01-18 06:51:10|5494.9|5492.1|5496.8|5494|5496.9|5494.1|5494.9|5492.1|11
1610952680000|2021-01-18 06:51:20|5496.9|5494.1|5497.6|5494.8|5497.6|5494.8|5496.8|5494|33
1610952690000|2021-01-18 06:51:30|5497.1|5494.3|5497.3|5494.5|5497.4|5494.6|5497.1|5494.3|1
1610952700000|2021-01-18 06:51:40|5496.8|5494|5496.8|5494|5497.6|5494.8|5496.8|5494|1
1610952720000|2021-01-18 06:52:00|5496.6|5493.8|5493.8|5491|5496.6|5493.8|5493.8|5491|46
1610952730000|2021-01-18 06:52:10|5494.8|5492|5493.6|5490.8|5494.8|5492|5493.6|5490.8|12
1610952740000|2021-01-18 06:52:20|5492.8|5490|5492.8|5490|5492.8|5490|5492.8|5490|1
1610952750000|2021-01-18 06:52:30|5493.1|5490.3|5492.1|5489.3|5493.1|5490.3|5491.9|5489.1|3
1610952760000|2021-01-18 06:52:40|5491.8|5489|5491.8|5489|5491.8|5489|5491.8|5489|0
1610952770000|2021-01-18 06:52:50|5491.9|5489.1|5491.9|5489.1|5491.9|5489.1|5491.8|5489|0
1610952780000|2021-01-18 06:53:00|5492.1|5489.3|5492.1|5489.3|5492.4|5489.6|5492.1|5489.3|9
1610952790000|2021-01-18 06:53:10|5491.8|5489|5490.8|5488|5491.8|5489|5490.8|5488|1
1610952800000|2021-01-18 06:53:20|||||||||1
1610952830000|2021-01-18 06:53:50|5490.9|5488.1|5491.4|5488.6|5491.4|5488.6|5490.9|5488.1|18
1610952840000|2021-01-18 06:54:00|5490.8|5488|5491.6|5488.8|5491.6|5488.8|5490.8|5488|7
1610952850000|2021-01-18 06:54:10|5490.9|5488.1|5492.8|5490|5492.8|5490|5490.9|5488.1|12
1610952860000|2021-01-18 06:54:20|5494.3|5491.5|5494.3|5491.5|5494.3|5491.5|5494.3|5491.5|17
1610952870000|2021-01-18 06:54:30|5494.6|5491.8|5494.8|5492|5494.8|5492|5494.6|5491.8|2
1610952880000|2021-01-18 06:54:40|5494.9|5492.1|5496.6|5493.8|5496.6|5493.8|5494.9|5492.1|1
1610952890000|2021-01-18 06:54:50|5496.4|5493.6|5496.1|5493.3|5497.1|5494.3|5495.3|5492.5|6
1610952900000|2021-01-18 06:55:00|5496.4|5493.6|5495.4|5492.6|5496.6|5493.8|5495.4|5492.6|8
1610952910000|2021-01-18 06:55:10|5495.6|5492.8|5495.6|5492.8|5495.6|5492.8|5495.6|5492.8|0
1610952920000|2021-01-18 06:55:20|5495.3|5492.5|5494.1|5491.3|5495.3|5492.5|5494.1|5491.3|31
1610952940000|2021-01-18 06:55:40|5494.4|5491.6|5493.9|5491.1|5494.4|5491.6|5493.9|5491.1|3
1610952950000|2021-01-18 06:55:50|5494.1|5491.3|5494.4|5491.6|5494.6|5491.8|5494.1|5491.3|2
1610952960000|2021-01-18 06:56:00|5494.6|5491.8|5494.4|5491.6|5494.6|5491.8|5494.4|5491.6|2
1610952980000|2021-01-18 06:56:20|5493.9|5491.1|5493.9|5491.1|5493.9|5491.1|5493.9|5491.1|0
1610952990000|2021-01-18 06:56:30|||||||||4
1610953000000|2021-01-18 06:56:40|5494.1|5491.3|5494.4|5491.6|5494.4|5491.6|5494.1|5491.3|12
1610953010000|2021-01-18 06:56:50|5494.6|5491.8|5494.4|5491.6|5494.6|5491.8|5494.4|5491.6|7
1610953020000|2021-01-18 06:57:00|5494.6|5491.8|5493.9|5491.1|5494.6|5491.8|5493.9|5491.1|10
1610953040000|2021-01-18 06:57:20|||||||||3
1610953050000|2021-01-18 06:57:30|5494.1|5491.3|5494.4|5491.6|5494.4|5491.6|5494.1|5491.3|5
1610953060000|2021-01-18 06:57:40|5494.6|5491.8|5494.4|5491.6|5494.6|5491.8|5494.4|5491.6|2
1610953090000|2021-01-18 06:58:10|5493.9|5491.1|5494.3|5491.5|5494.4|5491.6|5493.9|5491.1|1
1610953100000|2021-01-18 06:58:20|5493.9|5491.1|5493.9|5491.1|5493.9|5491.1|5493.9|5491.1|3
1610953120000|2021-01-18 06:58:40|5494.1|5491.3|5494.4|5491.6|5494.4|5491.6|5494.1|5491.3|0
1610953130000|2021-01-18 06:58:50|5494.9|5492.1|5496.4|5493.6|5496.6|5493.8|5494.9|5492.1|10
1610953140000|2021-01-18 06:59:00|||||||||1
1610953150000|2021-01-18 06:59:10|5496.3|5493.5|5496.4|5493.6|5496.4|5493.6|5495.9|5493.1|3
1610953160000|2021-01-18 06:59:20|5497.4|5494.6|5496.4|5493.6|5497.4|5494.6|5496.4|5493.6|11
1610953170000|2021-01-18 06:59:30|5495.8|5493|5495.4|5492.6|5495.8|5493|5495.4|5492.6|1
1610953180000|2021-01-18 06:59:40|||||||||1
1610953190000|2021-01-18 06:59:50|||||||||1
1610953200000|2021-01-18 07:00:00|5495.1|5492.3|5491.6|5488.8|5495.1|5492.3|5491.6|5488.8|14
1610953210000|2021-01-18 07:00:10|5492.1|5489.3|5492.1|5489.3|5492.1|5489.3|5492.1|5489.3|3
1610953220000|2021-01-18 07:00:20|5491.9|5489.1|5491.9|5489.1|5491.9|5489.1|5491.9|5489.1|1
1610953230000|2021-01-18 07:00:30|||||||||5
1610953240000|2021-01-18 07:00:40|5491.6|5488.8|5489.1|5486.3|5491.6|5488.8|5488.9|5486.1|34
1610953260000|2021-01-18 07:01:00|5489.3|5486.5|5491.4|5488.6|5491.4|5488.6|5489.3|5486.5|14
1610953270000|2021-01-18 07:01:10|5490.6|5487.8|5490.6|5487.8|5490.6|5487.8|5490.6|5487.8|3
1610953280000|2021-01-18 07:01:20|5490.9|5488.1|5491.6|5488.8|5491.6|5488.8|5490.9|5488.1|11
1610953290000|2021-01-18 07:01:30|5491.4|5488.6|5491.1|5488.3|5491.4|5488.6|5491.1|5488.3|41
1610953300000|2021-01-18 07:01:40|5490.4|5487.6|5491.6|5488.8|5491.6|5488.8|5490.4|5487.6|6
1610953310000|2021-01-18 07:01:50|5492.3|5489.5|5492.4|5489.6|5492.4|5489.6|5492.3|5489.5|1
1610953320000|2021-01-18 07:02:00|5492.6|5489.8|5492.4|5489.6|5493.1|5490.3|5491.1|5488.3|29
1610953330000|2021-01-18 07:02:10|5492.1|5489.3|5492.1|5489.3|5492.1|5489.3|5492.1|5489.3|0
1610953340000|2021-01-18 07:02:20|5492.6|5489.8|5493.1|5490.3|5493.3|5490.5|5492.6|5489.8|2
1610953350000|2021-01-18 07:02:30|5493.3|5490.5|5493.1|5490.3|5493.3|5490.5|5493.1|5490.3|1
1610953360000|2021-01-18 07:02:40|5492.9|5490.1|5493.3|5490.5|5493.3|5490.5|5492.9|5490.1|1
1610953370000|2021-01-18 07:02:50|5493.1|5490.3|5493.1|5490.3|5493.1|5490.3|5493.1|5490.3|9
1610953380000|2021-01-18 07:03:00|||||||||1
1610953390000|2021-01-18 07:03:10|5492.8|5490|5493.6|5490.8|5493.6|5490.8|5492.8|5490|3
1610953400000|2021-01-18 07:03:20|5493.9|5491.1|5493.6|5490.8|5493.9|5491.1|5493.6|5490.8|8
1610953420000|2021-01-18 07:03:40|5493.1|5490.3|5493.1|5490.3|5493.1|5490.3|5493.1|5490.3|1
1610953430000|2021-01-18 07:03:50|5492.6|5489.8|5492.8|5490|5492.8|5490|5492.6|5489.8|0
1610953440000|2021-01-18 07:04:00|||||||||1
1610953450000|2021-01-18 07:04:10|5492.6|5489.8|5492.6|5489.8|5492.6|5489.8|5492.6|5489.8|0
1610953460000|2021-01-18 07:04:20|5492.8|5490|5492.8|5490|5492.8|5490|5492.8|5490|0
1610953480000|2021-01-18 07:04:40|5493.1|5490.3|5493.1|5490.3|5493.1|5490.3|5493.1|5490.3|2
1610953490000|2021-01-18 07:04:50|5492.6|5489.8|5492.6|5489.8|5492.6|5489.8|5492.6|5489.8|0
1610953500000|2021-01-18 07:05:00|5491.9|5489.1|5491.1|5488.3|5491.9|5489.1|5491.1|5488.3|13
1610953510000|2021-01-18 07:05:10|5491.3|5488.5|5490.3|5487.5|5491.3|5488.5|5490.3|5487.5|1
1610953520000|2021-01-18 07:05:20|5490.1|5487.3|5486.4|5483.6|5490.1|5487.3|5486.4|5483.6|37
1610953530000|2021-01-18 07:05:30|5486.6|5483.8|5487.1|5484.3|5487.6|5484.8|5486.6|5483.8|8
1610953540000|2021-01-18 07:05:40|5486.6|5483.8|5487.4|5484.6|5487.6|5484.8|5486.6|5483.8|4
1610953550000|2021-01-18 07:05:50|5487.1|5484.3|5486.6|5483.8|5487.1|5484.3|5485.9|5483.1|8
1610953560000|2021-01-18 07:06:00|5487.1|5484.3|5486.8|5484|5487.1|5484.3|5486.8|5484|1
1610953570000|2021-01-18 07:06:10|5487.4|5484.6|5486.1|5483.3|5487.4|5484.6|5486.1|5483.3|3
1610953580000|2021-01-18 07:06:20|5485.6|5482.8|5485.6|5482.8|5485.8|5483|5485.4|5482.6|3
1610953590000|2021-01-18 07:06:30|5485.4|5482.6|5484.4|5481.6|5485.6|5482.8|5483.6|5480.8|5
1610953600000|2021-01-18 07:06:40|5483.9|5481.1|5483.1|5480.3|5483.9|5481.1|5483.1|5480.3|2
1610953610000|2021-01-18 07:06:50|5482.8|5480|5482.8|5480|5482.8|5480|5482.6|5479.8|6
1610953620000|2021-01-18 07:07:00|5483.4|5480.6|5484.3|5481.5|5484.3|5481.5|5483.4|5480.6|2
1610953630000|2021-01-18 07:07:10|5484.4|5481.6|5484.6|5481.8|5484.6|5481.8|5484.4|5481.6|0
1610953640000|2021-01-18 07:07:20|5483.9|5481.1|5485.4|5482.6|5485.4|5482.6|5483.4|5480.6|20
1610953650000|2021-01-18 07:07:30|5485.6|5482.8|5486.6|5483.8|5486.6|5483.8|5485.6|5482.8|12
1610953680000|2021-01-18 07:08:00|5486.3|5483.5|5486.4|5483.6|5486.6|5483.8|5485.9|5483.1|10
1610953690000|2021-01-18 07:08:10|5486.3|5483.5|5485.4|5482.6|5486.3|5483.5|5484.8|5482|11
1610953700000|2021-01-18 07:08:20|5485.6|5482.8|5485.4|5482.6|5485.6|5482.8|5485.4|5482.6|4
1610953710000|2021-01-18 07:08:30|5485.6|5482.8|5485.4|5482.6|5485.6|5482.8|5485.4|5482.6|2
1610953720000|2021-01-18 07:08:40|5485.6|5482.8|5485.4|5482.6|5485.6|5482.8|5485.4|5482.6|2
1610953730000|2021-01-18 07:08:50|5485.6|5482.8|5485.4|5482.6|5485.6|5482.8|5485.4|5482.6|0
1610953740000|2021-01-18 07:09:00|5485.3|5482.5|5485.4|5482.6|5485.4|5482.6|5484.9|5482.1|0
1610953760000|2021-01-18 07:09:20|5485.6|5482.8|5485.6|5482.8|5485.6|5482.8|5485.6|5482.8|1
1610953770000|2021-01-18 07:09:30|5485.9|5483.1|5487.9|5485.1|5488.4|5485.6|5485.9|5483.1|25
1610953780000|2021-01-18 07:09:40|5487.6|5484.8|5487.6|5484.8|5487.6|5484.8|5487.6|5484.8|25
1610953790000|2021-01-18 07:09:50|||||||||1
1610953800000|2021-01-18 07:10:00|5487.8|5485|5488.1|5485.3|5488.6|5485.8|5487.8|5485|6
1610953810000|2021-01-18 07:10:10|5488.4|5485.6|5488.6|5485.8|5489.6|5486.8|5488.4|5485.6|4
1610953820000|2021-01-18 07:10:20|5488.4|5485.6|5488.4|5485.6|5488.6|5485.8|5488.4|5485.6|0
1610953830000|2021-01-18 07:10:30|5488.3|5485.5|5488.3|5485.5|5488.3|5485.5|5488.3|5485.5|1
1610953840000|2021-01-18 07:10:40|5488.4|5485.6|5488.4|5485.6|5488.4|5485.6|5488.4|5485.6|2
1610953850000|2021-01-18 07:10:50|5488.6|5485.8|5488.6|5485.8|5488.6|5485.8|5488.6|5485.8|7
1610953860000|2021-01-18 07:11:00|5488.9|5486.1|5488.9|5486.1|5488.9|5486.1|5488.9|5486.1|0
1610953880000|2021-01-18 07:11:20|5488.4|5485.6|5488.4|5485.6|5488.4|5485.6|5487.6|5484.8|2
1610953890000|2021-01-18 07:11:30|5487.6|5484.8|5486.8|5484|5487.6|5484.8|5486.8|5484|2
1610953900000|2021-01-18 07:11:40|5487.4|5484.6|5488.4|5485.6|5488.4|5485.6|5487.4|5484.6|2
1610953910000|2021-01-18 07:11:50|5488.6|5485.8|5488.6|5485.8|5488.6|5485.8|5488.4|5485.6|3
1610953920000|2021-01-18 07:12:00|5488.4|5485.6|5489.1|5486.3|5489.4|5486.6|5488.4|5485.6|10
1610953930000|2021-01-18 07:12:10|5489.4|5486.6|5489.6|5486.8|5489.6|5486.8|5489.4|5486.6|0
1610953940000|2021-01-18 07:12:20|||||||||2
1610953950000|2021-01-18 07:12:30|5488.9|5486.1|5489.3|5486.5|5489.3|5486.5|5488.1|5485.3|4
1610953960000|2021-01-18 07:12:40|5489.4|5486.6|5488.9|5486.1|5489.4|5486.6|5488.6|5485.8|5
1610953970000|2021-01-18 07:12:50|5488.1|5485.3|5488.6|5485.8|5488.6|5485.8|5487.9|5485.1|2
1610953980000|2021-01-18 07:13:00|5488.1|5485.3|5488.4|5485.6|5488.6|5485.8|5487.6|5484.8|3
1610953990000|2021-01-18 07:13:10|5487.6|5484.8|5485.9|5483.1|5488.4|5485.6|5485.9|5483.1|11
1610954000000|2021-01-18 07:13:20|5485.4|5482.6|5484.4|5481.6|5485.4|5482.6|5484.4|5481.6|1
1610954010000|2021-01-18 07:13:30|5483.9|5481.1|5482.9|5480.1|5483.9|5481.1|5482.9|5480.1|4
1610954020000|2021-01-18 07:13:40|||||||||1
1610954030000|2021-01-18 07:13:50|5482.6|5479.8|5482.6|5479.8|5482.6|5479.8|5482.3|5479.5|21
1610954040000|2021-01-18 07:14:00|5482.8|5480|5483.6|5480.8|5484.4|5481.6|5482.8|5480|2
1610954050000|2021-01-18 07:14:10|5484.1|5481.3|5485.1|5482.3|5485.1|5482.3|5484.1|5481.3|0
1610954060000|2021-01-18 07:14:20|5485.3|5482.5|5485.3|5482.5|5485.3|5482.5|5485.3|5482.5|1
1610954070000|2021-01-18 07:14:30|5485.9|5483.1|5485.4|5482.6|5486.6|5483.8|5485.4|5482.6|7
1610954080000|2021-01-18 07:14:40|5485.6|5482.8|5485.6|5482.8|5486.4|5483.6|5485.6|5482.8|0
1610954090000|2021-01-18 07:14:50|5486.1|5483.3|5485.6|5482.8|5486.1|5483.3|5485.6|5482.8|2
1610954100000|2021-01-18 07:15:00|5484.9|5482.1|5485.4|5482.6|5485.4|5482.6|5484.9|5482.1|6
1610954120000|2021-01-18 07:15:20|5485.1|5482.3|5485.1|5482.3|5485.1|5482.3|5485.1|5482.3|1
1610954150000|2021-01-18 07:15:50|||||||||1
1610954160000|2021-01-18 07:16:00|5485.3|5482.5|5488.3|5485.5|5488.3|5485.5|5485.3|5482.5|8
1610954170000|2021-01-18 07:16:10|5488.6|5485.8|5489.3|5486.5|5489.3|5486.5|5488.6|5485.8|1
1610954210000|2021-01-18 07:16:50|5489.8|5487|5490.3|5487.5|5490.3|5487.5|5489.8|5487|1
1610954220000|2021-01-18 07:17:00|5490.4|5487.6|5489.4|5486.6|5490.4|5487.6|5489.4|5486.6|4
1610954230000|2021-01-18 07:17:10|5488.6|5485.8|5489.1|5486.3|5489.1|5486.3|5488.6|5485.8|1
1610954240000|2021-01-18 07:17:20|5489.4|5486.6|5489.1|5486.3|5489.4|5486.6|5489.1|5486.3|5
1610954250000|2021-01-18 07:17:30|5489.4|5486.6|5489.8|5487|5490.3|5487.5|5488.6|5485.8|7
1610954260000|2021-01-18 07:17:40|5490.3|5487.5|5489.6|5486.8|5490.3|5487.5|5488.6|5485.8|13
1610954270000|2021-01-18 07:17:50|5489.3|5486.5|5487.4|5484.6|5489.3|5486.5|5487.4|5484.6|9
1610954280000|2021-01-18 07:18:00|5487.6|5484.8|5486.8|5484|5487.6|5484.8|5486.8|5484|6
1610954290000|2021-01-18 07:18:10|5486.6|5483.8|5486.8|5484|5487.1|5484.3|5486.1|5483.3|10
1610954300000|2021-01-18 07:18:20|5486.6|5483.8|5486.8|5484|5486.8|5484|5486.4|5483.6|0
1610954310000|2021-01-18 07:18:30|5486.9|5484.1|5489.6|5486.8|5489.6|5486.8|5486.9|5484.1|3
1610954320000|2021-01-18 07:18:40|5488.9|5486.1|5488.6|5485.8|5488.9|5486.1|5488.6|5485.8|1
1610954330000|2021-01-18 07:18:50|5488.8|5486|5488.6|5485.8|5488.8|5486|5488.6|5485.8|0
1610954340000|2021-01-18 07:19:00|5488.8|5486|5488.6|5485.8|5488.8|5486|5488.6|5485.8|0
1610954350000|2021-01-18 07:19:10|5488.3|5485.5|5487.3|5484.5|5488.3|5485.5|5487.3|5484.5|4
1610954360000|2021-01-18 07:19:20|5487.6|5484.8|5487.4|5484.6|5488.1|5485.3|5487.4|5484.6|4
1610954370000|2021-01-18 07:19:30|5487.1|5484.3|5487.1|5484.3|5487.1|5484.3|5487.1|5484.3|0
1610954380000|2021-01-18 07:19:40|5486.9|5484.1|5485.6|5482.8|5486.9|5484.1|5485.6|5482.8|0
1610954390000|2021-01-18 07:19:50|5485.8|5483|5485.8|5483|5485.8|5483|5485.8|5483|0
1610954400000|2021-01-18 07:20:00|5485.6|5482.8|5485.8|5483|5485.8|5483|5485.6|5482.8|0
1610954410000|2021-01-18 07:20:10|||||||||1
1610954420000|2021-01-18 07:20:20|5486.8|5484|5486.4|5483.6|5486.8|5484|5486.4|5483.6|1
1610954430000|2021-01-18 07:20:30|5485.8|5483|5485.8|5483|5485.8|5483|5485.8|5483|1
1610954480000|2021-01-18 07:21:20|5486.8|5484|5487.3|5484.5|5487.3|5484.5|5486.8|5484|8
1610954490000|2021-01-18 07:21:30|||||||||2
1610954500000|2021-01-18 07:21:40|5489.1|5486.3|5489.1|5486.3|5489.1|5486.3|5489.1|5486.3|14
1610954510000|2021-01-18 07:21:50|5489.3|5486.5|5489.3|5486.5|5489.3|5486.5|5489.3|5486.5|0
1610954520000|2021-01-18 07:22:00|5489.6|5486.8|5489.6|5486.8|5489.6|5486.8|5489.4|5486.6|2
1610954530000|2021-01-18 07:22:10|5488.9|5486.1|5488.6|5485.8|5488.9|5486.1|5488.6|5485.8|7
1610954540000|2021-01-18 07:22:20|5488.8|5486|5488.8|5486|5488.8|5486|5488.8|5486|0
1610954550000|2021-01-18 07:22:30|5489.4|5486.6|5488.6|5485.8|5489.4|5486.6|5488.6|5485.8|2
1610954560000|2021-01-18 07:22:40|5487.9|5485.1|5488.1|5485.3|5488.1|5485.3|5487.9|5485.1|2
1610954570000|2021-01-18 07:22:50|5489.1|5486.3|5489.1|5486.3|5489.1|5486.3|5489.1|5486.3|0
1610954580000|2021-01-18 07:23:00|5489.3|5486.5|5489.6|5486.8|5489.6|5486.8|5489.3|5486.5|0
1610954590000|2021-01-18 07:23:10|5488.9|5486.1|5487.9|5485.1|5488.9|5486.1|5487.9|5485.1|3
1610954600000|2021-01-18 07:23:20|5488.6|5485.8|5489.1|5486.3|5489.1|5486.3|5488.6|5485.8|3
1610954610000|2021-01-18 07:23:30|5488.9|5486.1|5488.4|5485.6|5488.9|5486.1|5488.4|5485.6|0
1610954630000|2021-01-18 07:23:50|5488.6|5485.8|5488.4|5485.6|5489.6|5486.8|5488.4|5485.6|2
1610954640000|2021-01-18 07:24:00|5488.6|5485.8|5489.4|5486.6|5489.6|5486.8|5488.6|5485.8|5
1610954660000|2021-01-18 07:24:20|5489.3|5486.5|5488.8|5486|5489.3|5486.5|5488.6|5485.8|0
1610954670000|2021-01-18 07:24:30|5489.1|5486.3|5489.3|5486.5|5489.3|5486.5|5489.1|5486.3|0
1610954680000|2021-01-18 07:24:40|5489.6|5486.8|5489.8|5487|5489.8|5487|5489.6|5486.8|1
1610954690000|2021-01-18 07:24:50|5490.1|5487.3|5488.9|5486.1|5490.1|5487.3|5488.9|5486.1|1
1610954710000|2021-01-18 07:25:10|5489.1|5486.3|5489.4|5486.6|5489.6|5486.8|5489.1|5486.3|6
1610954720000|2021-01-18 07:25:20|5489.6|5486.8|5489.6|5486.8|5489.6|5486.8|5489.6|5486.8|1
1610954730000|2021-01-18 07:25:30|5489.4|5486.6|5489.4|5486.6|5489.4|5486.6|5488.9|5486.1|2
1610954740000|2021-01-18 07:25:40|5489.6|5486.8|5489.4|5486.6|5489.6|5486.8|5489.4|5486.6|0
1610954750000|2021-01-18 07:25:50|5490.6|5487.8|5490.6|5487.8|5490.6|5487.8|5490.6|5487.8|4
1610954760000|2021-01-18 07:26:00|5490.8|5488|5490.6|5487.8|5491.6|5488.8|5490.6|5487.8|14
1610954770000|2021-01-18 07:26:10|5490.9|5488.1|5490.9|5488.1|5491.4|5488.6|5490.9|5488.1|1
1610954780000|2021-01-18 07:26:20|5491.1|5488.3|5491.4|5488.6|5491.4|5488.6|5490.9|5488.1|1
1610954790000|2021-01-18 07:26:30|5491.6|5488.8|5491.3|5488.5|5491.6|5488.8|5490.9|5488.1|4
1610954800000|2021-01-18 07:26:40|5490.9|5488.1|5490.9|5488.1|5490.9|5488.1|5490.9|5488.1|3
1610954810000|2021-01-18 07:26:50|5490.6|5487.8|5490.6|5487.8|5490.6|5487.8|5490.6|5487.8|2
1610954820000|2021-01-18 07:27:00|5490.3|5487.5|5489.8|5487|5490.3|5487.5|5488.8|5486|29
1610954830000|2021-01-18 07:27:10|5490.6|5487.8|5490.6|5487.8|5490.6|5487.8|5490.6|5487.8|3
1610954840000|2021-01-18 07:27:20|5490.3|5487.5|5489.6|5486.8|5490.3|5487.5|5489.6|5486.8|0
1610954860000|2021-01-18 07:27:40|5488.9|5486.1|5488.9|5486.1|5488.9|5486.1|5488.9|5486.1|0
1610954880000|2021-01-18 07:28:00|5488.6|5485.8|5488.6|5485.8|5488.6|5485.8|5488.6|5485.8|1
1610954890000|2021-01-18 07:28:10|5488.9|5486.1|5488.9|5486.1|5488.9|5486.1|5488.9|5486.1|7
1610954910000|2021-01-18 07:28:30|5489.6|5486.8|5489.6|5486.8|5489.6|5486.8|5489.6|5486.8|0
1610954930000|2021-01-18 07:28:50|||||||||1
1610954950000|2021-01-18 07:29:10|5488.6|5485.8|5488.6|5485.8|5488.6|5485.8|5488.6|5485.8|1
1610954970000|2021-01-18 07:29:30|5488.9|5486.1|5490.3|5487.5|5490.3|5487.5|5488.9|5486.1|2
1610954980000|2021-01-18 07:29:40|5489.9|5487.1|5489.6|5486.8|5489.9|5487.1|5489.6|5486.8|2
1610955000000|2021-01-18 07:30:00|5489.1|5486.3|5488.9|5486.1|5489.6|5486.8|5488.9|5486.1|6
1610955010000|2021-01-18 07:30:10|5488.6|5485.8|5488.6|5485.8|5488.6|5485.8|5488.6|5485.8|1
1610955030000|2021-01-18 07:30:30|5488.3|5485.5|5487.6|5484.8|5488.3|5485.5|5487.6|5484.8|15
1610955040000|2021-01-18 07:30:40|5487.3|5484.5|5487.8|5485|5488.3|5485.5|5487.3|5484.5|30
1610955050000|2021-01-18 07:30:50|5487.6|5484.8|5487.8|5485|5487.8|5485|5487.6|5484.8|5
1610955060000|2021-01-18 07:31:00|5487.6|5484.8|5487.3|5484.5|5487.6|5484.8|5487.3|5484.5|0
1610955070000|2021-01-18 07:31:10|||||||||1
1610955080000|2021-01-18 07:31:20|||||||||2
1610955090000|2021-01-18 07:31:30|5485.6|5482.8|5484.6|5481.8|5485.6|5482.8|5484.3|5481.5|142
1610955100000|2021-01-18 07:31:40|5484.8|5482|5485.3|5482.5|5485.3|5482.5|5484.6|5481.8|2
1610955110000|2021-01-18 07:31:50|5485.1|5482.3|5484.9|5482.1|5485.1|5482.3|5484.9|5482.1|11
1610955120000|2021-01-18 07:32:00|5485.6|5482.8|5486.8|5484|5487.3|5484.5|5485.6|5482.8|16
1610955140000|2021-01-18 07:32:20|5486.6|5483.8|5486.8|5484|5487.3|5484.5|5486.6|5483.8|0
1610955150000|2021-01-18 07:32:30|5486.6|5483.8|5486.3|5483.5|5486.6|5483.8|5486.3|5483.5|2
1610955160000|2021-01-18 07:32:40|5486.6|5483.8|5488.6|5485.8|5488.6|5485.8|5486.3|5483.5|8
1610955170000|2021-01-18 07:32:50|5489.1|5486.3|5488.8|5486|5489.1|5486.3|5488.6|5485.8|1
1610955180000|2021-01-18 07:33:00|5488.6|5485.8|5488.4|5485.6|5488.6|5485.8|5488.4|5485.6|2
1610955190000|2021-01-18 07:33:10|5487.8|5485|5488.4|5485.6|5488.6|5485.8|5487.8|5485|2
1610955200000|2021-01-18 07:33:20|5487.6|5484.8|5489.1|5486.3|5489.1|5486.3|5486.8|5484|19
1610955210000|2021-01-18 07:33:30|5488.8|5486|5488.6|5485.8|5489.1|5486.3|5488.6|5485.8|1
1610955220000|2021-01-18 07:33:40|5488.8|5486|5488.8|5486|5488.8|5486|5488.8|5486|0
1610955230000|2021-01-18 07:33:50|||||||||1
1610955240000|2021-01-18 07:34:00|5488.6|5485.8|5488.6|5485.8|5488.6|5485.8|5488.6|5485.8|1
1610955250000|2021-01-18 07:34:10|5488.8|5486|5490.3|5487.5|5490.3|5487.5|5488.8|5486|33
1610955260000|2021-01-18 07:34:20|5490.6|5487.8|5490.6|5487.8|5490.8|5488|5489.6|5486.8|36
1610955270000|2021-01-18 07:34:30|5490.1|5487.3|5489.8|5487|5490.1|5487.3|5489.3|5486.5|1
1610955280000|2021-01-18 07:34:40|||||||||1
1610955290000|2021-01-18 07:34:50|5489.6|5486.8|5489.6|5486.8|5489.6|5486.8|5489.6|5486.8|0
1610955300000|2021-01-18 07:35:00|5489.8|5487|5489.6|5486.8|5489.8|5487|5489.6|5486.8|0
1610955310000|2021-01-18 07:35:10|5489.3|5486.5|5489.3|5486.5|5489.3|5486.5|5489.3|5486.5|3
1610955330000|2021-01-18 07:35:30|5489.6|5486.8|5489.3|5486.5|5489.6|5486.8|5489.3|5486.5|12
1610955340000|2021-01-18 07:35:40|||||||||1
1610955350000|2021-01-18 07:35:50|||||||||10
1610955360000|2021-01-18 07:36:00|5489.6|5486.8|5490.6|5487.8|5490.6|5487.8|5489.6|5486.8|3
1610955370000|2021-01-18 07:36:10|5491.3|5488.5|5490.8|5488|5491.3|5488.5|5490.8|5488|5
1610955380000|2021-01-18 07:36:20|5491.6|5488.8|5491.6|5488.8|5492.3|5489.5|5491.6|5488.8|8
1610955390000|2021-01-18 07:36:30|5492.3|5489.5|5491.8|5489|5492.3|5489.5|5491.6|5488.8|2
1610955400000|2021-01-18 07:36:40|5491.6|5488.8|5491.6|5488.8|5491.6|5488.8|5491.6|5488.8|0
1610955410000|2021-01-18 07:36:50|5491.8|5489|5492.3|5489.5|5492.3|5489.5|5491.8|5489|1
1610955420000|2021-01-18 07:37:00|5491.8|5489|5490.6|5487.8|5492.1|5489.3|5490.6|5487.8|14
1610955430000|2021-01-18 07:37:10|5490.9|5488.1|5491.8|5489|5492.6|5489.8|5490.9|5488.1|25
1610955440000|2021-01-18 07:37:20|5491.6|5488.8|5491.6|5488.8|5491.6|5488.8|5491.6|5488.8|0
1610955450000|2021-01-18 07:37:30|||||||||7
1610955460000|2021-01-18 07:37:40|5492.1|5489.3|5490.6|5487.8|5492.1|5489.3|5490.6|5487.8|19
1610955470000|2021-01-18 07:37:50|||||||||2
1610955480000|2021-01-18 07:38:00|5490.3|5487.5|5490.3|5487.5|5490.3|5487.5|5490.3|5487.5|2
1610955490000|2021-01-18 07:38:10|5490.1|5487.3|5490.1|5487.3|5490.6|5487.8|5490.1|5487.3|12
1610955500000|2021-01-18 07:38:20|5490.3|5487.5|5489.6|5486.8|5490.3|5487.5|5489.6|5486.8|0
1610955520000|2021-01-18 07:38:40|5490.6|5487.8|5490.1|5487.3|5490.6|5487.8|5489.9|5487.1|5
1610955530000|2021-01-18 07:38:50|5490.3|5487.5|5489.3|5486.5|5490.3|5487.5|5489.3|5486.5|12
1610955540000|2021-01-18 07:39:00|||||||||133
1610955550000|2021-01-18 07:39:10|||||||||7
1610955560000|2021-01-18 07:39:20|5490.1|5487.3|5491.3|5488.5|5491.3|5488.5|5490.1|5487.3|24
1610955570000|2021-01-18 07:39:30|5491.1|5488.3|5491.1|5488.3|5491.1|5488.3|5491.1|5488.3|3
1610955580000|2021-01-18 07:39:40|5490.8|5488|5490.8|5488|5490.8|5488|5490.8|5488|0
1610955590000|2021-01-18 07:39:50|5490.6|5487.8|5490.6|5487.8|5490.6|5487.8|5490.1|5487.3|1
1610955600000|2021-01-18 07:40:00|5489.9|5487.1|5487.6|5484.8|5490.1|5487.3|5487.3|5484.5|58
1610955610000|2021-01-18 07:40:10|||||||||3
1610955620000|2021-01-18 07:40:20|||||||||1
1610955630000|2021-01-18 07:40:30|||||||||13
1610955640000|2021-01-18 07:40:40|5487.3|5484.5|5487.3|5484.5|5487.3|5484.5|5487.3|5484.5|0
1610955660000|2021-01-18 07:41:00|5487.6|5484.8|5487.6|5484.8|5487.6|5484.8|5487.6|5484.8|0
1610955670000|2021-01-18 07:41:10|5486.9|5484.1|5484.3|5481.5|5486.9|5484.1|5484.3|5481.5|16
1610955690000|2021-01-18 07:41:30|5484.6|5481.8|5484.6|5481.8|5484.6|5481.8|5484.6|5481.8|0
1610955700000|2021-01-18 07:41:40|5484.3|5481.5|5483.8|5481|5484.3|5481.5|5482.8|5480|23
1610955710000|2021-01-18 07:41:50|5484.3|5481.5|5484.6|5481.8|5484.8|5482|5484.3|5481.5|0
1610955730000|2021-01-18 07:42:10|5482.8|5480|5483.3|5480.5|5483.3|5480.5|5482.6|5479.8|54
1610955740000|2021-01-18 07:42:20|5483.6|5480.8|5484.6|5481.8|5485.3|5482.5|5483.6|5480.8|13
1610955760000|2021-01-18 07:42:40|5483.9|5481.1|5482.6|5479.8|5483.9|5481.1|5482.6|5479.8|4
1610955770000|2021-01-18 07:42:50|5481.9|5479.1|5480.6|5477.8|5481.9|5479.1|5480.1|5477.3|10
1610955780000|2021-01-18 07:43:00|||||||||13
1610955790000|2021-01-18 07:43:10|5481.6|5478.8|5481.6|5478.8|5481.6|5478.8|5481.6|5478.8|4
1610955800000|2021-01-18 07:43:20|5482.1|5479.3|5482.6|5479.8|5482.8|5480|5482.1|5479.3|6
1610955810000|2021-01-18 07:43:30|5484.6|5481.8|5485.3|5482.5|5486.6|5483.8|5484.6|5481.8|41
1610955820000|2021-01-18 07:43:40|5485.6|5482.8|5485.6|5482.8|5485.6|5482.8|5485.6|5482.8|0
1610955830000|2021-01-18 07:43:50|5486.8|5484|5486.6|5483.8|5486.8|5484|5486.6|5483.8|19
1610955840000|2021-01-18 07:44:00|5486.3|5483.5|5487.3|5484.5|5487.3|5484.5|5486.3|5483.5|14
1610955850000|2021-01-18 07:44:10|5487.6|5484.8|5487.3|5484.5|5487.6|5484.8|5487.3|5484.5|1
1610955860000|2021-01-18 07:44:20|||||||||2
1610955870000|2021-01-18 07:44:30|5486.9|5484.1|5487.6|5484.8|5487.8|5485|5486.6|5483.8|4
1610955890000|2021-01-18 07:44:50|5486.9|5484.1|5487.3|5484.5|5487.3|5484.5|5486.9|5484.1|7
1610955900000|2021-01-18 07:45:00|5487.1|5484.3|5487.3|5484.5|5487.6|5484.8|5487.1|5484.3|4
1610955910000|2021-01-18 07:45:10|5487.6|5484.8|5487.3|5484.5|5487.6|5484.8|5487.3|5484.5|1
1610955920000|2021-01-18 07:45:20|5487.6|5484.8|5488.8|5486|5488.8|5486|5487.6|5484.8|9
1610955930000|2021-01-18 07:45:30|5488.6|5485.8|5488.6|5485.8|5488.6|5485.8|5488.6|5485.8|1
1610955940000|2021-01-18 07:45:40|5489.3|5486.5|5489.3|5486.5|5489.8|5487|5489.3|5486.5|24
1610955960000|2021-01-18 07:46:00|5488.3|5485.5|5487.8|5485|5488.3|5485.5|5487.6|5484.8|24
1610955970000|2021-01-18 07:46:10|5487.6|5484.8|5487.6|5484.8|5487.8|5485|5487.4|5484.6|0
1610955980000|2021-01-18 07:46:20|||||||||2
1610955990000|2021-01-18 07:46:30|5487.1|5484.3|5487.3|5484.5|5487.3|5484.5|5487.1|5484.3|0
1610956000000|2021-01-18 07:46:40|5487.6|5484.8|5487.6|5484.8|5487.6|5484.8|5487.6|5484.8|1
1610956010000|2021-01-18 07:46:50|5488.6|5485.8|5488.6|5485.8|5488.6|5485.8|5488.6|5485.8|7
1610956020000|2021-01-18 07:47:00|5488.8|5486|5488.8|5486|5489.3|5486.5|5487.6|5484.8|38
1610956030000|2021-01-18 07:47:10|5489.3|5486.5|5489.3|5486.5|5489.3|5486.5|5489.3|5486.5|0
1610956040000|2021-01-18 07:47:20|5489.1|5486.3|5489.3|5486.5|5489.3|5486.5|5488.8|5486|0
1610956050000|2021-01-18 07:47:30|5488.8|5486|5488.6|5485.8|5488.8|5486|5488.6|5485.8|2
1610956060000|2021-01-18 07:47:40|5488.1|5485.3|5487.8|5485|5488.1|5485.3|5487.8|5485|0
1610956070000|2021-01-18 07:47:50|5487.6|5484.8|5489.3|5486.5|5489.3|5486.5|5487.6|5484.8|2
1610956080000|2021-01-18 07:48:00|5489.1|5486.3|5488.3|5485.5|5489.1|5486.3|5488.3|5485.5|1
1610956090000|2021-01-18 07:48:10|5488.6|5485.8|5488.6|5485.8|5488.6|5485.8|5488.6|5485.8|1
1610956100000|2021-01-18 07:48:20|5487.6|5484.8|5487.6|5484.8|5487.6|5484.8|5487.6|5484.8|5
1610956110000|2021-01-18 07:48:30|5487.9|5485.1|5489.6|5486.8|5489.8|5487|5487.9|5485.1|6
1610956120000|2021-01-18 07:48:40|5490.6|5487.8|5490.3|5487.5|5490.6|5487.8|5489.9|5487.1|6
1610956130000|2021-01-18 07:48:50|5489.9|5487.1|5489.9|5487.1|5489.9|5487.1|5489.9|5487.1|3
1610956140000|2021-01-18 07:49:00|5489.6|5486.8|5489.3|5486.5|5489.6|5486.8|5488.6|5485.8|3
1610956160000|2021-01-18 07:49:20|||||||||3
1610956170000|2021-01-18 07:49:30|5488.9|5486.1|5488.9|5486.1|5488.9|5486.1|5488.9|5486.1|2
1610956180000|2021-01-18 07:49:40|5488.6|5485.8|5491.3|5488.5|5491.3|5488.5|5488.6|5485.8|24
1610956190000|2021-01-18 07:49:50|5491.9|5489.1|5491.6|5488.8|5492.3|5489.5|5491.6|5488.8|4
1610956200000|2021-01-18 07:50:00|5491.3|5488.5|5488.9|5486.1|5491.3|5488.5|5488.9|5486.1|17
1610956210000|2021-01-18 07:50:10|5488.6|5485.8|5489.6|5486.8|5489.6|5486.8|5488.6|5485.8|2
1610956230000|2021-01-18 07:50:30|5489.4|5486.6|5488.6|5485.8|5489.6|5486.8|5488.6|5485.8|1
1610956250000|2021-01-18 07:50:50|5488.8|5486|5488.6|5485.8|5489.3|5486.5|5488.6|5485.8|6
1610956270000|2021-01-18 07:51:10|5488.3|5485.5|5488.8|5486|5488.9|5486.1|5488.3|5485.5|4
1610956280000|2021-01-18 07:51:20|5489.3|5486.5|5488.8|5486|5489.3|5486.5|5488.8|5486|1
1610956290000|2021-01-18 07:51:30|5489.3|5486.5|5489.1|5486.3|5489.3|5486.5|5489.1|5486.3|0
1610956300000|2021-01-18 07:51:40|5489.3|5486.5|5489.8|5487|5490.3|5487.5|5489.3|5486.5|1
1610956310000|2021-01-18 07:51:50|5489.6|5486.8|5490.3|5487.5|5490.3|5487.5|5489.6|5486.8|1
1610956320000|2021-01-18 07:52:00|5490.6|5487.8|5491.6|5488.8|5492.6|5489.8|5490.6|5487.8|42
1610956330000|2021-01-18 07:52:10|5491.1|5488.3|5491.8|5489|5492.4|5489.6|5491.1|5488.3|7
1610956340000|2021-01-18 07:52:20|5491.9|5489.1|5492.3|5489.5|5492.3|5489.5|5491.9|5489.1|0
1610956350000|2021-01-18 07:52:30|5492.6|5489.8|5491.6|5488.8|5492.6|5489.8|5491.6|5488.8|3
1610956360000|2021-01-18 07:52:40|5491.8|5489|5491.8|5489|5491.8|5489|5491.6|5488.8|0
1610956370000|2021-01-18 07:52:50|||||||||1
1610956380000|2021-01-18 07:53:00|5491.6|5488.8|5489.6|5486.8|5491.6|5488.8|5489.6|5486.8|5
1610956390000|2021-01-18 07:53:10|5490.6|5487.8|5489.6|5486.8|5490.6|5487.8|5489.6|5486.8|2
1610956400000|2021-01-18 07:53:20|5489.4|5486.6|5489.3|5486.5|5489.6|5486.8|5489.1|5486.3|1
1610956410000|2021-01-18 07:53:30|5489.6|5486.8|5489.6|5486.8|5489.6|5486.8|5489.6|5486.8|1
1610956420000|2021-01-18 07:53:40|5489.3|5486.5|5488.9|5486.1|5489.3|5486.5|5488.6|5485.8|2
1610956440000|2021-01-18 07:54:00|5489.6|5486.8|5490.3|5487.5|5490.6|5487.8|5489.6|5486.8|2
1610956450000|2021-01-18 07:54:10|5490.1|5487.3|5489.6|5486.8|5490.1|5487.3|5489.6|5486.8|1
1610956470000|2021-01-18 07:54:30|5489.3|5486.5|5489.6|5486.8|5489.6|5486.8|5489.3|5486.5|3
1610956490000|2021-01-18 07:54:50|5489.3|5486.5|5489.6|5486.8|5489.6|5486.8|5488.6|5485.8|5
1610956500000|2021-01-18 07:55:00|5488.6|5485.8|5487.6|5484.8|5488.6|5485.8|5487.6|5484.8|2
1610956510000|2021-01-18 07:55:10|5487.8|5485|5487.8|5485|5487.8|5485|5487.8|5485|5
1610956520000|2021-01-18 07:55:20|5487.6|5484.8|5487.6|5484.8|5487.6|5484.8|5487.6|5484.8|5
1610956530000|2021-01-18 07:55:30|5487.8|5485|5487.6|5484.8|5487.9|5485.1|5487.6|5484.8|0
1610956550000|2021-01-18 07:55:50|||||||||1
1610956570000|2021-01-18 07:56:10|||||||||2
1610956590000|2021-01-18 07:56:30|5486.9|5484.1|5488.6|5485.8|5489.6|5486.8|5486.9|5484.1|50
1610956600000|2021-01-18 07:56:40|5487.1|5484.3|5487.6|5484.8|5487.6|5484.8|5487.1|5484.3|11
1610956610000|2021-01-18 07:56:50|||||||||3
1610956620000|2021-01-18 07:57:00|5488.6|5485.8|5488.6|5485.8|5488.6|5485.8|5488.1|5485.3|10
1610956630000|2021-01-18 07:57:10|5488.9|5486.1|5487.8|5485|5489.3|5486.5|5487.8|5485|7
1610956640000|2021-01-18 07:57:20|5487.4|5484.6|5485.1|5482.3|5487.4|5484.6|5484.9|5482.1|1392
1610956650000|2021-01-18 07:57:30|5485.4|5482.6|5485.6|5482.8|5485.6|5482.8|5484.9|5482.1|8
1610956660000|2021-01-18 07:57:40|5485.9|5483.1|5486.6|5483.8|5486.6|5483.8|5485.9|5483.1|5
1610956670000|2021-01-18 07:57:50|5486.3|5483.5|5485.6|5482.8|5486.3|5483.5|5485.6|5482.8|28
1610956680000|2021-01-18 07:58:00|5484.9|5482.1|5483.3|5480.5|5485.6|5482.8|5483.3|5480.5|29
1610956690000|2021-01-18 07:58:10|5482.9|5480.1|5483.4|5480.6|5483.9|5481.1|5482.9|5480.1|23
1610956700000|2021-01-18 07:58:20|5483.6|5480.8|5484.6|5481.8|5484.6|5481.8|5483.6|5480.8|18
1610956710000|2021-01-18 07:58:30|5485.1|5482.3|5484.6|5481.8|5485.1|5482.3|5484.6|5481.8|13
1610956720000|2021-01-18 07:58:40|5484.8|5482|5484.4|5481.6|5485.3|5482.5|5484.4|5481.6|3
1610956730000|2021-01-18 07:58:50|5484.6|5481.8|5486.3|5483.5|5486.3|5483.5|5484.6|5481.8|9
1610956740000|2021-01-18 07:59:00|5486.6|5483.8|5484.9|5482.1|5486.6|5483.8|5484.9|5482.1|7
1610956750000|2021-01-18 07:59:10|5484.6|5481.8|5483.6|5480.8|5484.6|5481.8|5483.1|5480.3|5
1610956760000|2021-01-18 07:59:20|5483.4|5480.6|5483.4|5480.6|5483.4|5480.6|5483.4|5480.6|1
1610956770000|2021-01-18 07:59:30|5483.6|5480.8|5483.6|5480.8|5483.9|5481.1|5483.4|5480.6|7
1610956780000|2021-01-18 07:59:40|5483.4|5480.6|5484.9|5482.1|5485.1|5482.3|5483.4|5480.6|26
1610956790000|2021-01-18 07:59:50|5484.6|5481.8|5482.9|5480.1|5485.3|5482.5|5482.9|5480.1|127
1610956800000|2021-01-18 08:00:00|5482.6|5479.8|5477.9|5475.1|5482.6|5479.8|5476.9|5474.1|612
1610956810000|2021-01-18 08:00:10|5478.3|5475.5|5476.3|5473.5|5478.3|5475.5|5475.3|5472.5|66
1610956820000|2021-01-18 08:00:20|5476.6|5473.8|5477.9|5475.1|5477.9|5475.1|5475.6|5472.8|33
1610956830000|2021-01-18 08:00:30|5477.6|5474.8|5479.9|5477.1|5479.9|5477.1|5477.3|5474.5|16
1610956840000|2021-01-18 08:00:40|5480.9|5478.1|5478.9|5476.1|5483|5479.1|5478.9|5473|89
1610956850000|2021-01-18 08:00:50|5479.9|5477.1|5478.3|5475.5|5479.9|5477.1|5478.3|5475.5|36
1610956860000|2021-01-18 08:01:00|5478.6|5475.8|5478.6|5475.8|5479.9|5477.1|5478.6|5475.8|77
1610956870000|2021-01-18 08:01:10|5479.6|5476.8|5477.6|5474.8|5479.6|5476.8|5477.6|5474.8|65
1610956880000|2021-01-18 08:01:20|5476.6|5473.8|5476.6|5473.8|5477.1|5474.3|5476.6|5473.8|5
1610956890000|2021-01-18 08:01:30|5475.9|5473.1|5475.9|5473.1|5475.9|5473.1|5475.9|5473.1|6
1610956900000|2021-01-18 08:01:40|5475.6|5472.8|5476.9|5474.1|5476.9|5474.1|5475.6|5472.8|12
1610956910000|2021-01-18 08:01:50|5477.6|5474.8|5477.6|5474.8|5477.6|5474.8|5477.4|5474.6|12
1610956920000|2021-01-18 08:02:00|5477.9|5475.1|5479.6|5476.8|5479.9|5477.1|5477.9|5475.1|61
1610956930000|2021-01-18 08:02:10|5480.6|5477.8|5483.6|5480.8|5484.6|5481.8|5480.6|5477.8|25
1610956940000|2021-01-18 08:02:20|5484.1|5481.3|5484.6|5481.8|5484.6|5481.8|5483.6|5480.8|4
1610956950000|2021-01-18 08:02:30|5484.4|5481.6|5483.6|5480.8|5484.4|5481.6|5482.6|5479.8|9
1610956960000|2021-01-18 08:02:40|5483.1|5480.3|5482.3|5479.5|5484.6|5481.8|5482.1|5479.3|10
1610956970000|2021-01-18 08:02:50|5483.1|5480.3|5482.4|5479.6|5483.6|5480.8|5481.9|5479.1|3
1610956980000|2021-01-18 08:03:00|5481.9|5479.1|5480.6|5477.8|5481.9|5479.1|5479.9|5477.1|20
1610956990000|2021-01-18 08:03:10|5480.9|5478.1|5477.9|5475.1|5480.9|5478.1|5477.9|5475.1|34
1610957000000|2021-01-18 08:03:20|5477.8|5475|5479.9|5477.1|5480.4|5477.6|5477.3|5474.5|11
1610957010000|2021-01-18 08:03:30|5479.8|5477|5483.6|5480.8|5483.6|5480.8|5479.3|5476.5|32
1610957020000|2021-01-18 08:03:40|5483.4|5480.6|5482.3|5479.5|5483.6|5480.8|5482.3|5479.5|28
1610957030000|2021-01-18 08:03:50|5481.8|5479|5483.3|5480.5|5483.4|5480.6|5481.4|5478.6|7
1610957040000|2021-01-18 08:04:00|5483.6|5480.8|5484.3|5481.5|5484.6|5481.8|5483.6|5480.8|73
1610957050000|2021-01-18 08:04:10|5483.9|5481.1|5482.6|5479.8|5483.9|5481.1|5482.3|5479.5|11
1610957060000|2021-01-18 08:04:20|5483.4|5480.6|5483.3|5480.5|5483.4|5480.6|5483.3|5480.5|13
1610957070000|2021-01-18 08:04:30|5482.6|5479.8|5483.6|5480.8|5483.6|5480.8|5481.9|5479.1|12
1610957080000|2021-01-18 08:04:40|5483.9|5481.1|5485.4|5482.6|5485.6|5482.8|5483.9|5481.1|26
1610957090000|2021-01-18 08:04:50|5485.3|5482.5|5485.4|5482.6|5486.3|5483.5|5485.3|5482.5|1
1610957100000|2021-01-18 08:05:00|5486.3|5483.5|5486.3|5483.5|5486.3|5483.5|5486.3|5483.5|3
1610957110000|2021-01-18 08:05:10|5486|5483.2|5485.3|5482.5|5486|5483.2|5485.3|5482.5|18
1610957120000|2021-01-18 08:05:20|5485|5482.2|5481.9|5479.1|5485|5482.2|5480.3|5477.5|76
1610957130000|2021-01-18 08:05:30|5481.3|5478.5|5481.4|5478.6|5481.9|5479.1|5481.3|5478.5|8
1610957140000|2021-01-18 08:05:40|5481.6|5478.8|5480.4|5477.6|5481.9|5479.1|5480.3|5477.5|33
1610957150000|2021-01-18 08:05:50|5480.9|5478.1|5480.4|5477.6|5480.9|5478.1|5478.9|5476.1|102
1610957160000|2021-01-18 08:06:00|5480.9|5478.1|5483.6|5480.8|5483.8|5481|5480.9|5478.1|120
1610957170000|2021-01-18 08:06:10|5483.3|5480.5|5481.6|5478.8|5483.3|5480.5|5481.6|5478.8|8
1610957180000|2021-01-18 08:06:20|5482.6|5479.8|5482.1|5479.3|5482.6|5479.8|5482.1|5479.3|8
1610957190000|2021-01-18 08:06:30|5482.6|5479.8|5482.6|5479.8|5482.6|5479.8|5482.6|5479.8|0
1610957200000|2021-01-18 08:06:40|5482.9|5480.1|5483.3|5480.5|5483.9|5481.1|5482.9|5480.1|232
1610957210000|2021-01-18 08:06:50|5483.6|5480.8|5482.6|5479.8|5483.6|5480.8|5482.6|5479.8|6
1610957220000|2021-01-18 08:07:00|5482.4|5479.6|5483.1|5480.3|5483.3|5480.5|5481.6|5478.8|7
1610957230000|2021-01-18 08:07:10|5483.3|5480.5|5480.6|5477.8|5483.6|5480.8|5480.4|5477.6|76
1610957240000|2021-01-18 08:07:20|5479.9|5477.1|5479.6|5476.8|5481.6|5478.8|5479.6|5476.8|15
1610957250000|2021-01-18 08:07:30|5479.4|5476.6|5478.4|5475.6|5479.6|5476.8|5478.4|5475.6|2
1610957260000|2021-01-18 08:07:40|5478.3|5475.5|5478.6|5475.8|5478.6|5475.8|5477.6|5474.8|10
1610957270000|2021-01-18 08:07:50|5478.9|5476.1|5473.9|5471.1|5478.9|5476.1|5473.3|5470.5|339
1610957280000|2021-01-18 08:08:00|5473.6|5470.8|5472.1|5469.3|5474.6|5471.8|5471.9|5469.1|152
1610957290000|2021-01-18 08:08:10|5472.6|5469.8|5473.6|5470.8|5473.6|5470.8|5472.6|5469.8|12
1610957300000|2021-01-18 08:08:20|5474.3|5471.5|5474.3|5471.5|5474.3|5471.5|5474.3|5471.5|2
1610957310000|2021-01-18 08:08:30|5474.6|5471.8|5474.4|5471.6|5476.6|5473.8|5474.4|5471.6|25
1610957320000|2021-01-18 08:08:40|5474.6|5471.8|5474.3|5471.5|5474.6|5471.8|5474.3|5471.5|21
1610957340000|2021-01-18 08:09:00|5474.6|5471.8|5472.9|5470.1|5474.6|5471.8|5472.9|5470.1|54
1610957350000|2021-01-18 08:09:10|5472.3|5469.5|5471.1|5468.3|5472.6|5469.8|5471.1|5468.3|15
1610957360000|2021-01-18 08:09:20|5471.6|5468.8|5472.8|5470|5472.8|5470|5471.6|5468.8|24
1610957370000|2021-01-18 08:09:30|5472.6|5469.8|5471.4|5468.6|5472.6|5469.8|5470.9|5468.1|142
1610957380000|2021-01-18 08:09:40|5470.9|5468.1|5469.9|5467.1|5471.6|5468.8|5469.9|5467.1|34
1610957390000|2021-01-18 08:09:50|5469.6|5466.8|5470.9|5468.1|5471.6|5468.8|5469.6|5466.8|54
1610957400000|2021-01-18 08:10:00|5470.6|5467.8|5469.3|5466.5|5470.6|5467.8|5469.3|5466.5|18
1610957410000|2021-01-18 08:10:10|5468.9|5466.1|5469.6|5466.8|5470.6|5467.8|5467.6|5464.8|108
1610957420000|2021-01-18 08:10:20|5469.9|5467.1|5472.9|5470.1|5472.9|5470.1|5469.9|5467.1|70
1610957430000|2021-01-18 08:10:30|5472.8|5470|5470.6|5467.8|5472.8|5470|5470.6|5467.8|18
1610957440000|2021-01-18 08:10:40|5469.9|5467.1|5469.6|5466.8|5469.9|5467.1|5469.4|5466.6|4
1610957450000|2021-01-18 08:10:50|5470.6|5467.8|5469.6|5466.8|5470.6|5467.8|5469.6|5466.8|7
1610957460000|2021-01-18 08:11:00|5469.4|5466.6|5469.3|5466.5|5470.4|5467.6|5468.9|5466.1|369
1610957470000|2021-01-18 08:11:10|5469.6|5466.8|5470.4|5467.6|5470.9|5468.1|5469.6|5466.8|8
1610957480000|2021-01-18 08:11:20|||||||||3
1610957490000|2021-01-18 08:11:30|5470.3|5467.5|5470.3|5467.5|5470.6|5467.8|5469.3|5466.5|16
1610957500000|2021-01-18 08:11:40|5469.9|5467.1|5472.3|5469.5|5472.4|5469.6|5469.9|5467.1|34
1610957510000|2021-01-18 08:11:50|5471.9|5469.1|5470.8|5468|5471.9|5469.1|5470.6|5467.8|4
1610957520000|2021-01-18 08:12:00|5470.4|5467.6|5469.4|5466.6|5470.6|5467.8|5469.3|5466.5|29
1610957530000|2021-01-18 08:12:10|5469.3|5466.5|5468.9|5466.1|5469.3|5466.5|5468.3|5465.5|19
1610957540000|2021-01-18 08:12:20|5468.4|5465.6|5467.6|5464.8|5468.4|5465.6|5466.6|5463.8|69
1610957550000|2021-01-18 08:12:30|5467.4|5464.6|5467.4|5464.6|5467.4|5464.6|5467.4|5464.6|2
1610957560000|2021-01-18 08:12:40|5467.6|5464.8|5467.4|5464.6|5468.6|5465.8|5466.9|5464.1|20
1610957570000|2021-01-18 08:12:50|5467.6|5464.8|5466.6|5463.8|5467.6|5464.8|5466.3|5463.5|27
1610957580000|2021-01-18 08:13:00|5466.4|5463.6|5467.4|5464.6|5467.6|5464.8|5466.4|5463.6|13
1610957590000|2021-01-18 08:13:10|5467.6|5464.8|5467.4|5464.6|5467.6|5464.8|5467.3|5464.5|10
1610957600000|2021-01-18 08:13:20|5467.3|5464.5|5467.3|5464.5|5467.6|5464.8|5466.9|5464.1|8
1610957610000|2021-01-18 08:13:30|5467.4|5464.6|5466.6|5463.8|5467.4|5464.6|5466.6|5463.8|14
1610957620000|2021-01-18 08:13:40|||||||||3
1610957630000|2021-01-18 08:13:50|5467.4|5464.6|5467.4|5464.6|5467.6|5464.8|5466.9|5464.1|12
1610957640000|2021-01-18 08:14:00|5467.3|5464.5|5467.4|5464.6|5468.1|5465.3|5466.6|5463.8|61
1610957650000|2021-01-18 08:14:10|5467.6|5464.8|5468.6|5465.8|5468.9|5466.1|5467.4|5464.6|11
1610957660000|2021-01-18 08:14:20|5468.9|5466.1|5469.3|5466.5|5469.9|5467.1|5468.9|5466.1|20
1610957670000|2021-01-18 08:14:30|5468.9|5466.1|5468.6|5465.8|5468.9|5466.1|5468.6|5465.8|5
1610957680000|2021-01-18 08:14:40|5468.8|5466|5469.3|5466.5|5469.3|5466.5|5468.8|5466|11
1610957690000|2021-01-18 08:14:50|5469.6|5466.8|5469.4|5466.6|5469.9|5467.1|5469.4|5466.6|4
1610957700000|2021-01-18 08:15:00|5469.8|5467|5469.3|5466.5|5470.8|5468|5469.1|5466.3|5
1610957710000|2021-01-18 08:15:10|5468.9|5466.1|5469.3|5466.5|5469.3|5466.5|5468.9|5466.1|4
1610957720000|2021-01-18 08:15:20|||||||||2
1610957730000|2021-01-18 08:15:30|5468.9|5466.1|5469.3|5466.5|5469.3|5466.5|5468.9|5466.1|4
1610957740000|2021-01-18 08:15:40|5469.4|5466.6|5469.3|5466.5|5470.1|5467.3|5469.3|5466.5|12
1610957750000|2021-01-18 08:15:50|5468.9|5466.1|5470.3|5467.5|5470.3|5467.5|5468.9|5466.1|21
1610957760000|2021-01-18 08:16:00|5469.9|5467.1|5470.3|5467.5|5470.6|5467.8|5469.9|5467.1|31
1610957770000|2021-01-18 08:16:10|5470.4|5467.6|5470.4|5467.6|5470.6|5467.8|5470.3|5467.5|5
1610957780000|2021-01-18 08:16:20|5470.6|5467.8|5470.4|5467.6|5470.6|5467.8|5470.4|5467.6|2
1610957790000|2021-01-18 08:16:30|5470.6|5467.8|5470.6|5467.8|5470.6|5467.8|5470.4|5467.6|3
1610957800000|2021-01-18 08:16:40|5470.9|5468.1|5469.9|5467.1|5471.6|5468.8|5469.9|5467.1|26
1610957810000|2021-01-18 08:16:50|5470.6|5467.8|5470.6|5467.8|5470.6|5467.8|5470.4|5467.6|3
1610957820000|2021-01-18 08:17:00|5470.9|5468.1|5470.9|5468.1|5471.6|5468.8|5470.6|5467.8|13
1610957830000|2021-01-18 08:17:10|5470.6|5467.8|5471.4|5468.6|5471.9|5469.1|5470.6|5467.8|41
1610957840000|2021-01-18 08:17:20|5471.6|5468.8|5470.6|5467.8|5471.6|5468.8|5469.9|5467.1|4
1610957850000|2021-01-18 08:17:30|5471.4|5468.6|5470.9|5468.1|5471.4|5468.6|5470.9|5468.1|3
1610957860000|2021-01-18 08:17:40|5471.1|5468.3|5469.9|5467.1|5471.1|5468.3|5469.9|5467.1|9
1610957870000|2021-01-18 08:17:50|5469.6|5466.8|5470.1|5467.3|5470.1|5467.3|5469.6|5466.8|5
1610957880000|2021-01-18 08:18:00|5470.4|5467.6|5473.1|5470.3|5474.1|5471.3|5470.4|5467.6|84
1610957890000|2021-01-18 08:18:10|5473.3|5470.5|5473.9|5471.1|5474.1|5471.3|5473.3|5470.5|7
1610957900000|2021-01-18 08:18:20|5473.4|5470.6|5473.6|5470.8|5473.6|5470.8|5472.9|5470.1|1
1610957910000|2021-01-18 08:18:30|5473.9|5471.1|5472.9|5470.1|5474.6|5471.8|5472.9|5470.1|12
1610957920000|2021-01-18 08:18:40|||||||||7
1610957930000|2021-01-18 08:18:50|5473.6|5470.8|5473.6|5470.8|5473.6|5470.8|5473.6|5470.8|1
1610957940000|2021-01-18 08:19:00|5473.4|5470.6|5473.4|5470.6|5473.6|5470.8|5473.1|5470.3|4
1610957950000|2021-01-18 08:19:10|5472.9|5470.1|5472.9|5470.1|5472.9|5470.1|5472.9|5470.1|1
1610957960000|2021-01-18 08:19:20|5473.4|5470.6|5473.9|5471.1|5474.6|5471.8|5473.4|5470.6|7
1610957970000|2021-01-18 08:19:30|5473.8|5471|5472.9|5470.1|5473.8|5471|5472.9|5470.1|0
1610957980000|2021-01-18 08:19:40|5471.9|5469.1|5470.9|5468.1|5471.9|5469.1|5470.9|5468.1|7
1610957990000|2021-01-18 08:19:50|5471.4|5468.6|5470.9|5468.1|5471.6|5468.8|5470.9|5468.1|3
1610958000000|2021-01-18 08:20:00|5471.1|5468.3|5468.9|5466.1|5471.4|5468.6|5468.9|5466.1|50
1610958010000|2021-01-18 08:20:10|5469.1|5466.3|5470.4|5467.6|5470.6|5467.8|5469.1|5466.3|10
1610958020000|2021-01-18 08:20:20|5470.6|5467.8|5470.6|5467.8|5470.6|5467.8|5469.9|5467.1|10
1610958030000|2021-01-18 08:20:30|5470.9|5468.1|5469.3|5466.5|5471.9|5469.1|5469.3|5466.5|261
1610958040000|2021-01-18 08:20:40|5469.1|5466.3|5469.9|5467.1|5469.9|5467.1|5469.1|5466.3|35
1610958050000|2021-01-18 08:20:50|5470.3|5467.5|5469.9|5467.1|5472.3|5469.5|5469.6|5466.8|33
1610958060000|2021-01-18 08:21:00|5470.3|5467.5|5471.3|5468.5|5471.9|5469.1|5469.8|5467|140
1610958070000|2021-01-18 08:21:10|5470.9|5468.1|5470.9|5468.1|5470.9|5468.1|5470.9|5468.1|1
1610958080000|2021-01-18 08:21:20|5470.3|5467.5|5470.6|5467.8|5470.6|5467.8|5470.3|5467.5|21
1610958090000|2021-01-18 08:21:30|5471.6|5468.8|5471.6|5468.8|5471.6|5468.8|5471.6|5468.8|21
1610958100000|2021-01-18 08:21:40|5470.8|5468|5470.6|5467.8|5471.3|5468.5|5470.6|5467.8|3
1610958110000|2021-01-18 08:21:50|5471.3|5468.5|5470.6|5467.8|5471.3|5468.5|5470.6|5467.8|14
1610958120000|2021-01-18 08:22:00|5470.9|5468.1|5471.3|5468.5|5471.6|5468.8|5470.9|5468.1|9
1610958130000|2021-01-18 08:22:10|5472.3|5469.5|5472.1|5469.3|5472.9|5470.1|5472.1|5469.3|26
1610958140000|2021-01-18 08:22:20|5471.9|5469.1|5471.8|5469|5472.6|5469.8|5471.6|5468.8|6
1610958150000|2021-01-18 08:22:30|5471.6|5468.8|5470.6|5467.8|5471.6|5468.8|5470.6|5467.8|4
1610958160000|2021-01-18 08:22:40|||||||||41
1610958170000|2021-01-18 08:22:50|5471.8|5469|5469.8|5467|5471.8|5469|5469.6|5466.8|49
1610958180000|2021-01-18 08:23:00|5469.6|5466.8|5471.3|5468.5|5471.3|5468.5|5469.3|5466.5|56
1610958190000|2021-01-18 08:23:10|5470.6|5467.8|5470.8|5468|5471.1|5468.3|5470.3|5467.5|5
1610958200000|2021-01-18 08:23:20|5470.9|5468.1|5470.3|5467.5|5470.9|5468.1|5470.3|5467.5|7
1610958210000|2021-01-18 08:23:30|5469.9|5467.1|5470.3|5467.5|5470.8|5468|5469.9|5467.1|13
1610958220000|2021-01-18 08:23:40|5470.6|5467.8|5469.3|5466.5|5470.6|5467.8|5469.3|5466.5|21
1610958230000|2021-01-18 08:23:50|5468.9|5466.1|5468.3|5465.5|5468.9|5466.1|5468.3|5465.5|47
1610958240000|2021-01-18 08:24:00|5468|5465.2|5465.3|5462.5|5468|5465.2|5463.9|5461.1|131
1610958250000|2021-01-18 08:24:10|5465.9|5463.1|5468.3|5465.5|5468.3|5465.5|5465.9|5463.1|18
1610958260000|2021-01-18 08:24:20|5468.5|5465.7|5468.3|5465.5|5468.5|5465.7|5467.3|5464.5|4
1610958270000|2021-01-18 08:24:30|5467.3|5464.5|5466.9|5464.1|5467.3|5464.5|5466.3|5463.5|9
1610958280000|2021-01-18 08:24:40|5466.8|5464|5466.3|5463.5|5467.3|5464.5|5466.3|5463.5|13
1610958290000|2021-01-18 08:24:50|5467|5464.2|5467.3|5464.5|5467.3|5464.5|5467|5464.2|14
1610958300000|2021-01-18 08:25:00|5467.4|5464.6|5464.3|5461.5|5468.1|5465.3|5464.3|5461.5|19
1610958310000|2021-01-18 08:25:10|5464.6|5461.8|5464.9|5462.1|5466.3|5463.5|5464.3|5461.5|55
1610958320000|2021-01-18 08:25:20|5464.6|5461.8|5464.9|5462.1|5465.4|5462.6|5463.9|5461.1|30
1610958330000|2021-01-18 08:25:30|5465.3|5462.5|5464.6|5461.8|5465.3|5462.5|5464.6|5461.8|42
1610958340000|2021-01-18 08:25:40|5465.3|5462.5|5465.8|5463|5466.5|5463.7|5464.6|5461.8|25
1610958350000|2021-01-18 08:25:50|5465.3|5462.5|5466.6|5463.8|5466.6|5463.8|5465.3|5462.5|9
1610958360000|2021-01-18 08:26:00|5466.3|5463.5|5466.3|5463.5|5466.3|5463.5|5465.3|5462.5|13
1610958370000|2021-01-18 08:26:10|5466.1|5463.3|5465.3|5462.5|5466.1|5463.3|5465.3|5462.5|5
1610958380000|2021-01-18 08:26:20|5466|5463.2|5465.3|5462.5|5466.3|5463.5|5465.3|5462.5|138
1610958390000|2021-01-18 08:26:30|5465.9|5463.1|5466.6|5463.8|5466.6|5463.8|5465.9|5463.1|36
1610958400000|2021-01-18 08:26:40|5466|5463.2|5465.1|5462.3|5466.3|5463.5|5464.6|5461.8|61
1610958410000|2021-01-18 08:26:50|5464.6|5461.8|5463.9|5461.1|5464.6|5461.8|5463.9|5461.1|24
1610958420000|2021-01-18 08:27:00|5464.3|5461.5|5464.3|5461.5|5465.3|5462.5|5464.3|5461.5|48
1610958430000|2021-01-18 08:27:10|5463.9|5461.1|5464.3|5461.5|5464.3|5461.5|5463.9|5461.1|47
1610958440000|2021-01-18 08:27:20|5463.9|5461.1|5464.3|5461.5|5465.3|5462.5|5463.9|5461.1|44
1610958450000|2021-01-18 08:27:30|5464.9|5462.1|5464.6|5461.8|5465.3|5462.5|5464.3|5461.5|15
1610958460000|2021-01-18 08:27:40|5464.3|5461.5|5463.9|5461.1|5464.3|5461.5|5463.9|5461.1|72
1610958470000|2021-01-18 08:27:50|||||||||82
1610958480000|2021-01-18 08:28:00|5463.6|5460.8|5460.9|5458.1|5463.6|5460.8|5458.8|5456|135
1610958490000|2021-01-18 08:28:10|5460.8|5458|5463.3|5460.5|5463.4|5460.6|5460.4|5457.6|126
1610958500000|2021-01-18 08:28:20|5463.1|5460.3|5460.3|5457.5|5463.1|5460.3|5460.3|5457.5|91
1610958510000|2021-01-18 08:28:30|5459.9|5457.1|5459.3|5456.5|5460.1|5457.3|5458.3|5455.5|128
1610958520000|2021-01-18 08:28:40|5458.9|5456.1|5460.1|5457.3|5461.1|5458.3|5458.6|5455.8|122
1610958530000|2021-01-18 08:28:50|5459.6|5456.8|5460.3|5457.5|5460.3|5457.5|5458.8|5456|205
1610958540000|2021-01-18 08:29:00|5460.6|5457.8|5460.6|5457.8|5461.6|5458.8|5460.3|5457.5|86
1610958550000|2021-01-18 08:29:10|5460.9|5458.1|5462.9|5460.1|5462.9|5460.1|5460.8|5458|56
1610958560000|2021-01-18 08:29:20|5462.4|5459.6|5462.6|5459.8|5463.3|5460.5|5462.1|5459.3|94
1610958570000|2021-01-18 08:29:30|5462.3|5459.5|5461.3|5458.5|5462.3|5459.5|5460.6|5457.8|98
1610958580000|2021-01-18 08:29:40|5462.1|5459.3|5461.3|5458.5|5462.3|5459.5|5461.3|5458.5|112
1610958590000|2021-01-18 08:29:50|5461|5458.2|5460.9|5458.1|5461.3|5458.5|5460.3|5457.5|159
1610958600000|2021-01-18 08:30:00|5461.3|5458.5|5459.9|5457.1|5461.3|5458.5|5459.6|5456.8|303
1610958610000|2021-01-18 08:30:10|5459.5|5456.7|5458.4|5455.6|5459.5|5456.7|5458.4|5455.6|201
1610958620000|2021-01-18 08:30:20|5458.3|5455.5|5459.9|5457.1|5459.9|5457.1|5458.3|5455.5|51
1610958630000|2021-01-18 08:30:30|5459.6|5456.8|5459.3|5456.5|5459.9|5457.1|5459.3|5456.5|63
1610958640000|2021-01-18 08:30:40|5458.6|5455.8|5459.3|5456.5|5459.6|5456.8|5458.6|5455.8|131
1610958650000|2021-01-18 08:30:50|5459.6|5456.8|5459.9|5457.1|5459.9|5457.1|5459.3|5456.5|32
1610958660000|2021-01-18 08:31:00|5460.3|5457.5|5460.9|5458.1|5460.9|5458.1|5460.3|5457.5|109
1610958670000|2021-01-18 08:31:10|5461.3|5458.5|5463.9|5461.1|5463.9|5461.1|5461.3|5458.5|337
1610958680000|2021-01-18 08:31:20|5465.9|5463.1|5466.6|5463.8|5467.8|5465|5465.3|5462.5|79
1610958690000|2021-01-18 08:31:30|5466.9|5464.1|5468.6|5465.8|5469.9|5467.1|5466.9|5464.1|209
1610958700000|2021-01-18 08:31:40|5468.1|5465.3|5469.6|5466.8|5474|5469.1|5467.4|5464|181
1610958710000|2021-01-18 08:31:50|5470.3|5467.5|5470.3|5467.5|5470.4|5467.6|5469.9|5467.1|57
1610958720000|2021-01-18 08:32:00|5470.6|5467.8|5469.1|5466.3|5470.6|5467.8|5468.6|5465.8|16
1610958730000|2021-01-18 08:32:10|5468.9|5466.1|5468.6|5465.8|5468.9|5466.1|5468.4|5465.6|4
1610958740000|2021-01-18 08:32:20|5468.4|5465.6|5466.6|5463.8|5468.4|5465.6|5466.4|5463.6|16
1610958750000|2021-01-18 08:32:30|5466.9|5464.1|5466.9|5464.1|5467.1|5464.3|5466.9|5464.1|1
1610958760000|2021-01-18 08:32:40|5466.6|5463.8|5465.9|5463.1|5466.6|5463.8|5465.9|5463.1|9
1610958770000|2021-01-18 08:32:50|5466.1|5463.3|5464.9|5462.1|5466.1|5463.3|5464.6|5461.8|12
1610958780000|2021-01-18 08:33:00|5464.6|5461.8|5466.3|5463.5|5466.3|5463.5|5464.6|5461.8|57
1610958790000|2021-01-18 08:33:10|5466.6|5463.8|5466.8|5464|5467.6|5464.8|5466.6|5463.8|33
1610958800000|2021-01-18 08:33:20|5466.6|5463.8|5466.3|5463.5|5466.6|5463.8|5465.9|5463.1|47
1610958810000|2021-01-18 08:33:30|5466.1|5463.3|5465.6|5462.8|5466.6|5463.8|5465.6|5462.8|30
1610958820000|2021-01-18 08:33:40|5464.4|5461.6|5465.6|5462.8|5465.6|5462.8|5463.9|5461.1|78
1610958830000|2021-01-18 08:33:50|5465.3|5462.5|5466.3|5463.5|5466.3|5463.5|5465.1|5462.3|19
1610958840000|2021-01-18 08:34:00|5466.1|5463.3|5465.6|5462.8|5466.1|5463.3|5464.6|5461.8|11
1610958850000|2021-01-18 08:34:10|5465.9|5463.1|5465.6|5462.8|5466.1|5463.3|5465.4|5462.6|37
1610958860000|2021-01-18 08:34:20|5465.1|5462.3|5466.9|5464.1|5467.6|5464.8|5465.1|5462.3|2
1610958870000|2021-01-18 08:34:30|5467.4|5464.6|5468.1|5465.3|5468.1|5465.3|5466.9|5464.1|25
1610958880000|2021-01-18 08:34:40|5468.3|5465.5|5468.9|5466.1|5469.4|5466.6|5467.4|5464.6|173
1610958890000|2021-01-18 08:34:50|5469.4|5466.6|5469.4|5466.6|5469.4|5466.6|5469.3|5466.5|2
1610958900000|2021-01-18 08:35:00|5469.8|5467|5470.9|5468.1|5471.6|5468.8|5469.8|5467|26
1610958910000|2021-01-18 08:35:10|5469.9|5467.1|5469.6|5466.8|5469.9|5467.1|5468.6|5465.8|49
1610958920000|2021-01-18 08:35:20|5469.9|5467.1|5470.9|5468.1|5470.9|5468.1|5469.9|5467.1|6
1610958930000|2021-01-18 08:35:30|5471.6|5468.8|5471.9|5469.1|5472.1|5469.3|5471.6|5468.8|1
1610958940000|2021-01-18 08:35:40|5473.1|5470.3|5473.9|5471.1|5474.1|5471.3|5473.1|5470.3|5
1610958950000|2021-01-18 08:35:50|5473.1|5470.3|5473.6|5470.8|5473.6|5470.8|5472.9|5470.1|10
1610958960000|2021-01-18 08:36:00|5472.6|5469.8|5472.9|5470.1|5473.9|5471.1|5471.4|5468.6|100
1610958970000|2021-01-18 08:36:10|5472.8|5470|5471.4|5468.6|5473.9|5471.1|5471.4|5468.6|112
1610958980000|2021-01-18 08:36:20|5471.3|5468.5|5472.4|5469.6|5472.9|5470.1|5471.3|5468.5|14
1610958990000|2021-01-18 08:36:30|5472.3|5469.5|5472.3|5469.5|5472.4|5469.6|5472.3|5469.5|0
1610959000000|2021-01-18 08:36:40|5471.9|5469.1|5473.1|5470.3|5473.1|5470.3|5471.9|5469.1|56
1610959010000|2021-01-18 08:36:50|5472.9|5470.1|5471.3|5468.5|5472.9|5470.1|5470.9|5468.1|12
1610959020000|2021-01-18 08:37:00|5471.9|5469.1|5470.4|5467.6|5471.9|5469.1|5469.9|5467.1|6
1610959030000|2021-01-18 08:37:10|5470.6|5467.8|5471.6|5468.8|5471.6|5468.8|5470.6|5467.8|11
1610959040000|2021-01-18 08:37:20|5471.3|5468.5|5475.3|5472.5|5475.3|5472.5|5471.3|5468.5|720
1610959050000|2021-01-18 08:37:30|5475.9|5473.1|5475.6|5472.8|5476.3|5473.5|5475.6|5472.8|27
1610959060000|2021-01-18 08:37:40|5475.3|5472.5|5475.1|5472.3|5475.6|5472.8|5475.1|5472.3|11
1610959070000|2021-01-18 08:37:50|5475.6|5472.8|5475.9|5473.1|5475.9|5473.1|5475.1|5472.3|7
1610959080000|2021-01-18 08:38:00|5476.3|5473.5|5476.6|5473.8|5477.6|5474.8|5476.1|5473.3|33
1610959090000|2021-01-18 08:38:10|5476.4|5473.6|5475.9|5473.1|5476.6|5473.8|5475.9|5473.1|9
1610959100000|2021-01-18 08:38:20|5475.6|5472.8|5473.4|5470.6|5475.6|5472.8|5472.9|5470.1|82
1610959110000|2021-01-18 08:38:30|5473.1|5470.3|5473.1|5470.3|5473.1|5470.3|5473.1|5470.3|12
1610959120000|2021-01-18 08:38:40|5471.9|5469.1|5472.4|5469.6|5472.6|5469.8|5471.9|5469.1|126
1610959130000|2021-01-18 08:38:50|5470.9|5468.1|5471.1|5468.3|5471.6|5468.8|5470.9|5468.1|8
1610959140000|2021-01-18 08:39:00|5471.4|5468.6|5471.6|5468.8|5471.6|5468.8|5470.6|5467.8|55
1610959150000|2021-01-18 08:39:10|5471.4|5468.6|5471.6|5468.8|5471.6|5468.8|5471.4|5468.6|0
1610959160000|2021-01-18 08:39:20|5470.9|5468.1|5471.6|5468.8|5471.6|5468.8|5470.9|5468.1|13
1610959170000|2021-01-18 08:39:30|5471.8|5469|5472.1|5469.3|5472.3|5469.5|5471.8|5469|11
1610959180000|2021-01-18 08:39:40|5472.4|5469.6|5472.3|5469.5|5472.4|5469.6|5470.6|5467.8|19
1610959190000|2021-01-18 08:39:50|5472.6|5469.8|5472.6|5469.8|5472.6|5469.8|5472.6|5469.8|23
1610959200000|2021-01-18 08:40:00|5472.3|5469.5|5472.1|5469.3|5472.3|5469.5|5471.9|5469.1|20
1610959210000|2021-01-18 08:40:10|5471.9|5469.1|5472.6|5469.8|5472.6|5469.8|5471.9|5469.1|2
1610959220000|2021-01-18 08:40:20|5471.9|5469.1|5471.1|5468.3|5472.1|5469.3|5470.6|5467.8|6
1610959230000|2021-01-18 08:40:30|5471.6|5468.8|5472.1|5469.3|5472.1|5469.3|5471.6|5468.8|3
1610959250000|2021-01-18 08:40:50|5472.3|5469.5|5476.6|5473.8|5476.6|5473.8|5472.3|5469.5|33
1610959260000|2021-01-18 08:41:00|5476.4|5473.6|5474.3|5471.5|5476.6|5473.8|5474.3|5471.5|15
1610959270000|2021-01-18 08:41:10|5473.6|5470.8|5471.6|5468.8|5473.6|5470.8|5471.3|5468.5|10
1610959280000|2021-01-18 08:41:20|5471.1|5468.3|5471.1|5468.3|5471.4|5468.6|5470.9|5468.1|5
1610959290000|2021-01-18 08:41:30|5471.3|5468.5|5471.6|5468.8|5471.6|5468.8|5471.1|5468.3|1
1610959300000|2021-01-18 08:41:40|5470.3|5467.5|5471.1|5468.3|5471.1|5468.3|5470.1|5467.3|34
1610959310000|2021-01-18 08:41:50|5470.9|5468.1|5470.6|5467.8|5470.9|5468.1|5470.6|5467.8|2
1610959320000|2021-01-18 08:42:00|5471.3|5468.5|5472.1|5469.3|5472.1|5469.3|5471.3|5468.5|6
1610959330000|2021-01-18 08:42:10|5471.6|5468.8|5471.1|5468.3|5471.8|5469|5471.1|5468.3|4
1610959340000|2021-01-18 08:42:20|5471.3|5468.5|5471.3|5468.5|5471.3|5468.5|5471.3|5468.5|0
1610959350000|2021-01-18 08:42:30|5471.6|5468.8|5472.3|5469.5|5472.3|5469.5|5471.6|5468.8|9
1610959360000|2021-01-18 08:42:40|5472.6|5469.8|5473.3|5470.5|5473.3|5470.5|5472.6|5469.8|1
1610959370000|2021-01-18 08:42:50|5474.1|5471.3|5473.6|5470.8|5474.1|5471.3|5473.6|5470.8|7
1610959380000|2021-01-18 08:43:00|5473.3|5470.5|5473.9|5471.1|5473.9|5471.1|5473.3|5470.5|2
1610959390000|2021-01-18 08:43:10|5473.6|5470.8|5473.6|5470.8|5473.6|5470.8|5473.6|5470.8|3
1610959400000|2021-01-18 08:43:20|5473.3|5470.5|5472.6|5469.8|5473.6|5470.8|5472.6|5469.8|13
1610959410000|2021-01-18 08:43:30|5472.3|5469.5|5472.3|5469.5|5472.3|5469.5|5472.3|5469.5|0
1610959420000|2021-01-18 08:43:40|5472.6|5469.8|5472.9|5470.1|5472.9|5470.1|5472.6|5469.8|94
1610959430000|2021-01-18 08:43:50|5473.3|5470.5|5471.6|5468.8|5473.3|5470.5|5471.1|5468.3|49
1610959440000|2021-01-18 08:44:00|5471.8|5469|5473.4|5470.6|5473.6|5470.8|5471.6|5468.8|3
1610959450000|2021-01-18 08:44:10|5473.1|5470.3|5472.8|5470|5473.6|5470.8|5472.6|5469.8|5
1610959460000|2021-01-18 08:44:20|5473.3|5470.5|5472.1|5469.3|5473.6|5470.8|5471.9|5469.1|1
1610959470000|2021-01-18 08:44:30|5472.3|5469.5|5472.8|5470|5473.3|5470.5|5471.6|5468.8|19
1610959480000|2021-01-18 08:44:40|5473.3|5470.5|5472.8|5470|5473.3|5470.5|5472.8|5470|1
1610959490000|2021-01-18 08:44:50|5473.3|5470.5|5471.3|5468.5|5473.3|5470.5|5471.3|5468.5|9
1610959500000|2021-01-18 08:45:00|5471.6|5468.8|5471.6|5468.8|5471.6|5468.8|5471.6|5468.8|3
1610959510000|2021-01-18 08:45:10|5471.8|5469|5473.3|5470.5|5473.3|5470.5|5471.6|5468.8|65
1610959520000|2021-01-18 08:45:20|5473.6|5470.8|5473.1|5470.3|5473.6|5470.8|5473.1|5470.3|11
1610959530000|2021-01-18 08:45:30|5473.3|5470.5|5474.9|5472.1|5474.9|5472.1|5472.3|5469.5|96
1610959540000|2021-01-18 08:45:40|5475.3|5472.5|5476.3|5473.5|5476.3|5473.5|5475.3|5472.5|12
1610959550000|2021-01-18 08:45:50|5475.9|5473.1|5477.6|5474.8|5477.6|5474.8|5475.3|5472.5|52
1610959560000|2021-01-18 08:46:00|5477.8|5475|5478.3|5475.5|5478.6|5475.8|5477.1|5474.3|146
1610959570000|2021-01-18 08:46:10|5477.9|5475.1|5477.9|5475.1|5477.9|5475.1|5477.9|5475.1|6
1610959580000|2021-01-18 08:46:20|5477.3|5474.5|5478.3|5475.5|5478.3|5475.5|5477.3|5474.5|7
1610959590000|2021-01-18 08:46:30|5478.1|5475.3|5479.3|5476.5|5479.3|5476.5|5478.1|5475.3|47
1610959600000|2021-01-18 08:46:40|5479.6|5476.8|5479.6|5476.8|5479.6|5476.8|5479.6|5476.8|3
1610959610000|2021-01-18 08:46:50|5480.4|5477.6|5480.9|5478.1|5481.3|5478.5|5478.8|5476|91
1610959620000|2021-01-18 08:47:00|5481.1|5478.3|5479.6|5476.8|5481.1|5478.3|5479.6|5476.8|28
1610959640000|2021-01-18 08:47:20|5478.6|5475.8|5478.6|5475.8|5479.6|5476.8|5478.6|5475.8|21
1610959660000|2021-01-18 08:47:40|5479.6|5476.8|5478.6|5475.8|5479.6|5476.8|5478.6|5475.8|5
1610959670000|2021-01-18 08:47:50|5478.3|5475.5|5477.3|5474.5|5478.3|5475.5|5476.6|5473.8|51
1610959680000|2021-01-18 08:48:00|5477.6|5474.8|5478.8|5476|5479.9|5477.1|5477.6|5474.8|40
1610959690000|2021-01-18 08:48:10|5479.3|5476.5|5479.6|5476.8|5479.6|5476.8|5479.3|5476.5|1
1610959700000|2021-01-18 08:48:20|5479.8|5477|5482.1|5479.3|5482.3|5479.5|5479.8|5477|16
1610959710000|2021-01-18 08:48:30|5481.9|5479.1|5482.1|5479.3|5482.3|5479.5|5481.9|5479.1|11
1610959720000|2021-01-18 08:48:40|5482.3|5479.5|5481.3|5478.5|5482.3|5479.5|5481.3|5478.5|12
1610959730000|2021-01-18 08:48:50|5481.1|5478.3|5480.3|5477.5|5481.3|5478.5|5479.6|5476.8|37
1610959740000|2021-01-18 08:49:00|5480.9|5478.1|5481.8|5479|5481.8|5479|5480.3|5477.5|31
1610959750000|2021-01-18 08:49:10|5481.6|5478.8|5481.6|5478.8|5481.6|5478.8|5481.6|5478.8|0
1610959760000|2021-01-18 08:49:20|5481.3|5478.5|5481.8|5479|5482.3|5479.5|5481.1|5478.3|3
1610959770000|2021-01-18 08:49:30|5482.1|5479.3|5481.1|5478.3|5482.1|5479.3|5481.1|5478.3|3
1610959780000|2021-01-18 08:49:40|||||||||1
1610959790000|2021-01-18 08:49:50|5481.3|5478.5|5481.1|5478.3|5481.3|5478.5|5481.1|5478.3|50
1610959800000|2021-01-18 08:50:00|5481.3|5478.5|5481.1|5478.3|5481.3|5478.5|5481.1|5478.3|31
1610959810000|2021-01-18 08:50:10|5481.3|5478.5|5482.6|5479.8|5482.6|5479.8|5481.1|5478.3|19
1610959820000|2021-01-18 08:50:20|5482.8|5480|5482.9|5480.1|5482.9|5480.1|5482.6|5479.8|6
1610959830000|2021-01-18 08:50:30|5483.3|5480.5|5484.6|5481.8|5485.3|5482.5|5483.3|5480.5|24
1610959840000|2021-01-18 08:50:40|5484.3|5481.5|5484.1|5481.3|5484.9|5482.1|5484.1|5481.3|10
1610959850000|2021-01-18 08:50:50|5483.6|5480.8|5483.6|5480.8|5483.6|5480.8|5482.8|5480|62
1610959860000|2021-01-18 08:51:00|5484.1|5481.3|5483.6|5480.8|5484.3|5481.5|5483.6|5480.8|5
1610959870000|2021-01-18 08:51:10|5483.4|5480.6|5482.8|5480|5483.4|5480.6|5482.3|5479.5|8
1610959880000|2021-01-18 08:51:20|5482.9|5480.1|5482.6|5479.8|5483.3|5480.5|5482.6|5479.8|22
1610959890000|2021-01-18 08:51:30|5482.8|5480|5482.8|5480|5482.8|5480|5482.8|5480|41
1610959900000|2021-01-18 08:51:40|5482.6|5479.8|5483.1|5480.3|5483.1|5480.3|5482.6|5479.8|28
1610959910000|2021-01-18 08:51:50|5483.3|5480.5|5483.6|5480.8|5484.3|5481.5|5483.3|5480.5|12
1610959920000|2021-01-18 08:52:00|5483.3|5480.5|5483.3|5480.5|5483.3|5480.5|5483.3|5480.5|0
1610959930000|2021-01-18 08:52:10|5483.1|5480.3|5483.1|5480.3|5483.3|5480.5|5482.9|5480.1|28
1610959940000|2021-01-18 08:52:20|5483.3|5480.5|5483.3|5480.5|5483.3|5480.5|5483.3|5480.5|0
1610959950000|2021-01-18 08:52:30|5484.3|5481.5|5485.1|5482.3|5485.1|5482.3|5484.3|5481.5|44
1610959960000|2021-01-18 08:52:40|5485.3|5482.5|5484.6|5481.8|5485.3|5482.5|5484.3|5481.5|5
1610959970000|2021-01-18 08:52:50|5484.8|5482|5484.6|5481.8|5484.8|5482|5484.6|5481.8|2
1610959980000|2021-01-18 08:53:00|5484.9|5482.1|5485.6|5482.8|5485.6|5482.8|5484.9|5482.1|16
1610959990000|2021-01-18 08:53:10|5485.9|5483.1|5485.6|5482.8|5486.4|5483.6|5485.6|5482.8|16
1610960000000|2021-01-18 08:53:20|5485.8|5483|5485.1|5482.3|5485.8|5483|5485.1|5482.3|7
1610960010000|2021-01-18 08:53:30|5484.9|5482.1|5484.3|5481.5|5484.9|5482.1|5484.3|5481.5|2
1610960020000|2021-01-18 08:53:40|5485.3|5482.5|5485.1|5482.3|5485.6|5482.8|5484.9|5482.1|229
1610960030000|2021-01-18 08:53:50|5484.9|5482.1|5484.9|5482.1|5484.9|5482.1|5484.9|5482.1|0
1610960040000|2021-01-18 08:54:00|5484.3|5481.5|5484.3|5481.5|5484.3|5481.5|5484.1|5481.3|1
1610960050000|2021-01-18 08:54:10|5484.9|5482.1|5482.6|5479.8|5484.9|5482.1|5482.6|5479.8|29
1610960060000|2021-01-18 08:54:20|5482.9|5480.1|5483.3|5480.5|5483.6|5480.8|5482.9|5480.1|75
1610960070000|2021-01-18 08:54:30|5483.6|5480.8|5485.3|5482.5|5485.3|5482.5|5483.3|5480.5|2429
1610960080000|2021-01-18 08:54:40|5485.6|5482.8|5486.3|5483.5|5486.3|5483.5|5485.6|5482.8|739
1610960090000|2021-01-18 08:54:50|5485.6|5482.8|5485.3|5482.5|5485.6|5482.8|5485.3|5482.5|5
1610960100000|2021-01-18 08:55:00|5485.6|5482.8|5485.9|5483.1|5485.9|5483.1|5485.6|5482.8|5
1610960110000|2021-01-18 08:55:10|5485.3|5482.5|5484.4|5481.6|5485.3|5482.5|5484.3|5481.5|159
1610960120000|2021-01-18 08:55:20|5484.9|5482.1|5484.3|5481.5|5484.9|5482.1|5484.3|5481.5|163
1610960130000|2021-01-18 08:55:30|5483.3|5480.5|5483.9|5481.1|5483.9|5481.1|5483.3|5480.5|3
1610960140000|2021-01-18 08:55:40|5483.3|5480.5|5482.3|5479.5|5483.3|5480.5|5482.3|5479.5|12
1610960150000|2021-01-18 08:55:50|5482.6|5479.8|5482.6|5479.8|5482.6|5479.8|5482.6|5479.8|9
1610960160000|2021-01-18 08:56:00|5483.1|5480.3|5482.4|5479.6|5483.6|5480.8|5482.3|5479.5|54
1610960170000|2021-01-18 08:56:10|5482.3|5479.5|5482.9|5480.1|5482.9|5480.1|5481.9|5479.1|49
1610960180000|2021-01-18 08:56:20|5483.3|5480.5|5483.3|5480.5|5484.4|5481.6|5483.3|5480.2|62
1610960190000|2021-01-18 08:56:30|5483.9|5481.1|5483.3|5480.5|5483.9|5481.1|5483.3|5480.5|2
1610960200000|2021-01-18 08:56:40|5483.4|5480.6|5483.3|5480.5|5483.4|5480.6|5483.3|5480.5|15
1610960210000|2021-01-18 08:56:50|5483.9|5481.1|5483.9|5481.1|5483.9|5481.1|5483.9|5481.1|13
1610960220000|2021-01-18 08:57:00|5484.3|5481.5|5486.6|5483.8|5486.6|5483.8|5484.3|5481.5|604
1610960230000|2021-01-18 08:57:10|5486.4|5483.6|5486.6|5483.8|5486.6|5483.8|5486.3|5483.5|12
1610960240000|2021-01-18 08:57:20|5486.3|5483.5|5486.6|5483.8|5486.6|5483.8|5486.3|5483.5|9
1610960250000|2021-01-18 08:57:30|5487.6|5484.8|5487.4|5484.6|5487.6|5484.8|5486.9|5484.1|5
1610960260000|2021-01-18 08:57:40|5487.3|5484.5|5486.6|5483.8|5487.6|5484.8|5486.4|5483.6|8
1610960270000|2021-01-18 08:57:50|5487.4|5484.6|5487.6|5484.8|5487.6|5484.8|5487.4|5484.6|78
1610960280000|2021-01-18 08:58:00|5487.9|5485.1|5488.4|5485.6|5489.3|5486.5|5487.9|5485.1|33
1610960290000|2021-01-18 08:58:10|5488.6|5485.8|5487.6|5484.8|5488.6|5485.8|5487.6|5484.8|2
1610960300000|2021-01-18 08:58:20|5489.3|5486.5|5488.9|5486.1|5489.3|5486.5|5488.4|5485.6|111
1610960310000|2021-01-18 08:58:30|5488.4|5485.6|5488.4|5485.6|5488.6|5485.8|5488.4|5485.6|9
1610960320000|2021-01-18 08:58:40|5488.6|5485.8|5490.6|5487.8|5490.6|5487.8|5488.6|5485.8|75
1610960330000|2021-01-18 08:58:50|5490.9|5488.1|5490.9|5488.1|5490.9|5488.1|5490.9|5488.1|6
1610960340000|2021-01-18 08:59:00|5490.6|5487.8|5490.6|5487.8|5490.6|5487.8|5490.6|5487.8|146
1610960350000|2021-01-18 08:59:10|5490.9|5488.1|5490.9|5488.1|5490.9|5488.1|5490.9|5488.1|87
1610960360000|2021-01-18 08:59:20|5490.6|5487.8|5490.9|5488.1|5491.6|5488.8|5490.6|5487.8|33
1610960370000|2021-01-18 08:59:30|5491.1|5488.3|5491.6|5488.8|5491.6|5488.8|5491.1|5488.3|14
1610960380000|2021-01-18 08:59:40|5491.1|5488.3|5493.1|5490.3|5493.6|5490.8|5490.9|5488.1|240
1610960390000|2021-01-18 08:59:50|5492.9|5490.1|5492.3|5489.5|5492.9|5490.1|5492.3|5489.5|24
1610960400000|2021-01-18 09:00:00|5492.6|5489.8|5493.9|5491.1|5493.9|5491.1|5492.3|5489.5|117
1610960410000|2021-01-18 09:00:10|5493.6|5490.8|5494.2|5491.4|5494.2|5491.4|5493.6|5490.8|7
1610960420000|2021-01-18 09:00:20|5494.6|5491.8|5492.9|5490.1|5494.6|5491.8|5492.9|5490.1|37
1610960430000|2021-01-18 09:00:30|5493.1|5490.3|5493.6|5490.8|5493.6|5490.8|5492.9|5490.1|73
1610960440000|2021-01-18 09:00:40|5493.9|5491.1|5493.6|5490.8|5494.6|5491.8|5493.6|5490.8|19
1610960450000|2021-01-18 09:00:50|5493.9|5491.1|5493.9|5491.1|5493.9|5491.1|5493.9|5491.1|1
1610960460000|2021-01-18 09:01:00|5493.3|5490.5|5492.6|5489.8|5493.3|5490.5|5490.9|5488.1|64
1610960470000|2021-01-18 09:01:10|5491.9|5489.1|5490.6|5487.8|5491.9|5489.1|5490.6|5487.8|41
1610960480000|2021-01-18 09:01:20|5491.3|5488.5|5492.6|5489.8|5492.6|5489.8|5490.9|5488.1|462
1610960490000|2021-01-18 09:01:30|5492.2|5489.4|5491.6|5488.8|5492.6|5489.8|5490.9|5488.1|33
1610960500000|2021-01-18 09:01:40|5491.7|5488.9|5492.9|5490.1|5492.9|5490.1|5491.7|5488.9|25
1610960510000|2021-01-18 09:01:50|5492.7|5489.9|5492.7|5489.9|5492.7|5489.9|5492.7|5489.9|5
1610960520000|2021-01-18 09:02:00|5492.6|5489.8|5492.7|5489.9|5492.7|5489.9|5492.6|5489.8|7
1610960530000|2021-01-18 09:02:10|5492.9|5490.1|5492.7|5489.9|5492.9|5490.1|5492.6|5489.8|32
1610960540000|2021-01-18 09:02:20|5492.6|5489.8|5492.2|5489.4|5492.7|5489.9|5491.6|5488.8|12
1610960550000|2021-01-18 09:02:30|5492.7|5489.9|5492.6|5489.8|5492.7|5489.9|5492.6|5489.8|1
1610960560000|2021-01-18 09:02:40|5492.9|5490.1|5492.9|5490.1|5492.9|5490.1|5492.9|5490.1|11
1610960570000|2021-01-18 09:02:50|5492.6|5489.8|5492.2|5489.4|5492.6|5489.8|5492.2|5489.4|12
1610960580000|2021-01-18 09:03:00|5491.9|5489.1|5491.9|5489.1|5491.9|5489.1|5491.9|5489.1|142
1610960590000|2021-01-18 09:03:10|5492.9|5490.1|5492.9|5490.1|5492.9|5490.1|5492.9|5490.1|512
1610960600000|2021-01-18 09:03:20|5492.7|5489.9|5492.6|5489.8|5492.9|5490.1|5492.6|5489.8|17
1610960610000|2021-01-18 09:03:30|5492.7|5489.9|5492.2|5489.4|5492.9|5490.1|5492.2|5489.4|9
1610960620000|2021-01-18 09:03:40|||||||||14
1610960630000|2021-01-18 09:03:50|5491.9|5489.1|5491.7|5488.9|5491.9|5489.1|5491.7|5488.9|7
1610960640000|2021-01-18 09:04:00|5491.9|5489.1|5493.2|5490.4|5493.2|5490.4|5491.6|5488.8|290
1610960650000|2021-01-18 09:04:10|5493.6|5490.8|5493.6|5490.8|5493.9|5491.1|5493.6|5490.8|26
1610960660000|2021-01-18 09:04:20|5493.2|5490.4|5492.7|5489.9|5493.2|5490.4|5492.7|5489.9|3
1610960670000|2021-01-18 09:04:30|5492.4|5489.6|5491.9|5489.1|5492.9|5490.1|5491.9|5489.1|38
1610960680000|2021-01-18 09:04:40|5492.2|5489.4|5490.9|5488.1|5492.2|5489.4|5490.9|5488.1|7
1610960690000|2021-01-18 09:04:50|5491.2|5488.4|5491.9|5489.1|5491.9|5489.1|5491.2|5488.4|8
1610960700000|2021-01-18 09:05:00|5492.2|5489.4|5492.9|5490.1|5493.2|5490.4|5492.2|5489.4|18
1610960710000|2021-01-18 09:05:10|5496.9|5494.1|5499.6|5496.8|5500.6|5497.8|5495.4|5492.6|406
1610960720000|2021-01-18 09:05:20|5498.9|5496.1|5499.2|5496.4|5500.9|5498.1|5498.9|5496.1|611
1610960730000|2021-01-18 09:05:30|5498.9|5496.1|5497.4|5494.6|5499.1|5496.3|5497.4|5494.6|19
1610960740000|2021-01-18 09:05:40|5496.9|5494.1|5500.2|5497.4|5500.6|5497.8|5496.6|5493.8|61
1610960750000|2021-01-18 09:05:50|5500.1|5497.3|5500.9|5498.1|5500.9|5498.1|5499.6|5496.8|28
1610960760000|2021-01-18 09:06:00|5500.6|5497.8|5499.2|5496.4|5501.2|5498.4|5499.2|5496.4|19
1610960770000|2021-01-18 09:06:10|5499.7|5496.9|5500.2|5497.4|5500.2|5497.4|5499.7|5496.9|25
1610960780000|2021-01-18 09:06:20|5500.6|5497.8|5500.2|5497.4|5500.9|5498.1|5500.2|5497.4|44
1610960790000|2021-01-18 09:06:30|5499.6|5496.8|5502.7|5499.9|5502.9|5500.1|5499.6|5496.8|671
1610960800000|2021-01-18 09:06:40|5502.6|5499.8|5502.2|5499.4|5503.2|5500.4|5502.2|5499.4|28
1610960810000|2021-01-18 09:06:50|5502.6|5499.8|5503.9|5501.1|5503.9|5501.1|5502.6|5499.8|18
1610960820000|2021-01-18 09:07:00|5503.6|5500.8|5503.2|5500.4|5503.9|5501.1|5503.2|5500.4|15
1610960830000|2021-01-18 09:07:10|5503.9|5501.1|5502.2|5499.4|5503.9|5501.1|5502.2|5499.4|121
1610960840000|2021-01-18 09:07:20|5502.9|5500.1|5503.9|5501.1|5503.9|5501.1|5502.9|5500.1|12
1610960850000|2021-01-18 09:07:30|5504.4|5501.6|5504.2|5501.4|5504.4|5501.6|5504.2|5501.4|15
1610960860000|2021-01-18 09:07:40|5504.6|5501.8|5506.4|5503.6|5506.9|5504.1|5504.6|5501.8|22
1610960870000|2021-01-18 09:07:50|5506.2|5503.4|5506.2|5503.4|5506.4|5503.6|5506.2|5503.4|2
1610960880000|2021-01-18 09:08:00|5507.2|5504.4|5505.7|5502.9|5507.2|5504.4|5505.2|5502.4|108
1610960890000|2021-01-18 09:08:10|5505.9|5503.1|5506.9|5504.1|5506.9|5504.1|5505.4|5502.6|16
1610960900000|2021-01-18 09:08:20|5507.2|5504.4|5507.7|5504.9|5507.9|5505.1|5507.2|5504.4|18
1610960910000|2021-01-18 09:08:30|5507.2|5504.4|5508.6|5505.8|5508.6|5505.8|5507.2|5504.4|14
1610960920000|2021-01-18 09:08:40|||||||||11
1610960930000|2021-01-18 09:08:50|||||||||33
1610960940000|2021-01-18 09:09:00|||||||||28
1610960950000|2021-01-18 09:09:10|||||||||21
1610960960000|2021-01-18 09:09:20|5509.2|5506.4|5510.2|5507.4|5510.7|5507.9|5509.2|5506.4|35
1610960970000|2021-01-18 09:09:30|5510.1|5507.3|5510.2|5507.4|5510.2|5507.4|5509.2|5506.4|13
1610960980000|2021-01-18 09:09:40|5510.1|5507.3|5515.6|5512.8|5516.8|5513.1|5510.1|5506.8|347
1610960990000|2021-01-18 09:09:50|5516.6|5513.8|5512.9|5510.1|5516.6|5513.8|5512.9|5510.1|260
1610961000000|2021-01-18 09:10:00|5512.6|5509.8|5512.6|5509.8|5515.2|5512.4|5511.6|5508.8|62
1610961010000|2021-01-18 09:10:10|5513.1|5510.3|5515.2|5512.4|5515.2|5512.4|5512.6|5509.8|38
1610961020000|2021-01-18 09:10:20|5514.9|5512.1|5515.7|5512.9|5516.6|5513.8|5514.9|5512.1|20
1610961030000|2021-01-18 09:10:30|5516.1|5513.3|5513.6|5510.8|5516.2|5513.4|5513.6|5510.8|53
1610961040000|2021-01-18 09:10:40|5513.7|5510.9|5514.9|5512.1|5516.9|5514.1|5513.6|5510.8|4483
1610961050000|2021-01-18 09:10:50|5515.6|5512.8|5513.9|5511.1|5515.6|5512.8|5513.9|5511.1|118
1610961060000|2021-01-18 09:11:00|5514.4|5511.6|5513.4|5510.6|5515.6|5512.8|5511.6|5508.8|70
1610961070000|2021-01-18 09:11:10|5513.6|5510.8|5514.1|5511.3|5514.6|5511.8|5512.2|5509.4|18
1610961080000|2021-01-18 09:11:20|5514.6|5511.8|5516.6|5513.8|5517.1|5514.3|5514.6|5511.8|108
1610961090000|2021-01-18 09:11:30|5516.7|5513.9|5517.6|5514.8|5517.6|5514.8|5516.6|5513.8|9
1610961100000|2021-01-18 09:11:40|5516.9|5514.1|5515.6|5512.8|5516.9|5514.1|5515.6|5512.8|7
1610961110000|2021-01-18 09:11:50|5516.2|5513.4|5517.6|5514.8|5518.7|5515.9|5516.2|5513.4|322
1610961120000|2021-01-18 09:12:00|5517.9|5515.1|5518.6|5515.8|5518.7|5515.9|5517.9|5515.1|40
1610961130000|2021-01-18 09:12:10|5519.2|5516.4|5517.6|5514.8|5519.2|5516.4|5517.6|5514.8|18
1610961140000|2021-01-18 09:12:20|5517.2|5514.4|5516.6|5513.8|5517.2|5514.4|5515.6|5512.8|13
1610961150000|2021-01-18 09:12:30|5516.7|5513.9|5518.6|5515.8|5519.1|5516.3|5516.6|5513.8|41
1610961160000|2021-01-18 09:12:40|5518.7|5515.9|5518.6|5515.8|5518.9|5516.1|5517.7|5514.9|16
1610961170000|2021-01-18 09:12:50|5518.1|5515.3|5518.2|5515.4|5518.2|5515.4|5517.7|5514.9|1
1610961180000|2021-01-18 09:13:00|5518.1|5515.3|5520.2|5517.4|5520.2|5517.4|5517.7|5514.9|18
1610961190000|2021-01-18 09:13:10|5520.6|5517.8|5519.6|5516.8|5520.9|5518.1|5519.2|5516.4|102
1610961200000|2021-01-18 09:13:20|5519.2|5516.4|5516.6|5513.8|5519.6|5516.8|5516.6|5513.8|54
1610961210000|2021-01-18 09:13:30|5517.6|5514.8|5518.6|5515.8|5519.2|5516.4|5517.6|5514.8|61
1610961220000|2021-01-18 09:13:40|5517.9|5515.1|5518.6|5515.8|5518.6|5515.8|5517.6|5514.8|13
1610961230000|2021-01-18 09:13:50|5518.9|5516.1|5518.1|5515.3|5519.6|5516.8|5518.1|5515.3|18
1610961240000|2021-01-18 09:14:00|5518.6|5515.8|5518.6|5515.8|5519.2|5516.4|5518.1|5515.3|425
1610961250000|2021-01-18 09:14:10|5518.7|5515.9|5518.6|5515.8|5519.2|5516.4|5518.6|5515.8|49
1610961260000|2021-01-18 09:14:20|5518.2|5515.4|5517.9|5515.1|5518.2|5515.4|5517.9|5515.1|8
1610961270000|2021-01-18 09:14:30|5517.7|5514.9|5514.2|5511.4|5517.7|5514.9|5513.9|5511.1|28
1610961280000|2021-01-18 09:14:40|5514.1|5511.3|5514.2|5511.4|5515.6|5512.8|5514.1|5511.3|25
1610961290000|2021-01-18 09:14:50|5514.1|5511.3|5516.1|5513.3|5516.1|5513.3|5514.1|5511.3|110
1610961300000|2021-01-18 09:15:00|5515.6|5512.8|5517.1|5514.3|5517.6|5514.8|5515.6|5512.8|9
1610961310000|2021-01-18 09:15:10|5516.9|5514.1|5517.1|5514.3|5517.6|5514.8|5516.6|5513.8|43
1610961320000|2021-01-18 09:15:20|5517.6|5514.8|5516.6|5513.8|5517.6|5514.8|5515.9|5513.1|32
1610961330000|2021-01-18 09:15:30|5516.4|5513.6|5517.4|5514.6|5517.6|5514.8|5516.4|5513.6|20
1610961340000|2021-01-18 09:15:40|5517.2|5514.4|5515.9|5513.1|5517.6|5514.8|5515.9|5513.1|13
1610961360000|2021-01-18 09:16:00|5515.6|5512.8|5515.6|5512.8|5515.6|5512.8|5515.6|5512.8|1
1610961370000|2021-01-18 09:16:10|5516.6|5513.8|5516.4|5513.6|5516.6|5513.8|5515.9|5513.1|17
1610961380000|2021-01-18 09:16:20|5516.6|5513.8|5515.9|5513.1|5516.6|5513.8|5515.9|5513.1|16
1610961390000|2021-01-18 09:16:30|5516.4|5513.6|5516.4|5513.6|5516.4|5513.6|5515.9|5513.1|4
1610961400000|2021-01-18 09:16:40|5515.9|5513.1|5516.4|5513.6|5516.9|5514.1|5515.9|5513.1|0
1610961410000|2021-01-18 09:16:50|5515.9|5513.1|5516.6|5513.8|5516.6|5513.8|5515.6|5512.8|15
1610961420000|2021-01-18 09:17:00|5516.9|5514.1|5516.1|5513.3|5516.9|5514.1|5515.9|5513.1|18
1610961430000|2021-01-18 09:17:10|5514.9|5512.1|5514.6|5511.8|5515.4|5512.6|5514.4|5511.6|69
1610961440000|2021-01-18 09:17:20|5515.1|5512.3|5515.4|5512.6|5515.6|5512.8|5514.4|5511.6|21
1610961450000|2021-01-18 09:17:30|5515.2|5512.4|5515.1|5512.3|5515.4|5512.6|5514.6|5511.8|118
1610961460000|2021-01-18 09:17:40|5514.9|5512.1|5515.4|5512.6|5515.6|5512.8|5514.6|5511.8|22
1610961470000|2021-01-18 09:17:50|5514.6|5511.8|5515.4|5512.6|5515.6|5512.8|5514.6|5511.8|27
1610961480000|2021-01-18 09:18:00|5515.6|5512.8|5516.6|5513.8|5516.6|5513.8|5515.4|5512.6|22
1610961490000|2021-01-18 09:18:10|5517.6|5514.8|5518.6|5515.8|5518.6|5515.8|5517.4|5514.6|10
1610961500000|2021-01-18 09:18:20|5518.4|5515.6|5519.6|5516.8|5520.6|5517.8|5518.4|5515.6|56
1610961510000|2021-01-18 09:18:30|5518.9|5516.1|5519.2|5516.4|5519.2|5516.4|5518.9|5516.1|5
1610961520000|2021-01-18 09:18:40|5519.6|5516.8|5519.2|5516.4|5519.6|5516.8|5518.9|5516.1|8
1610961530000|2021-01-18 09:18:50|5518.9|5516.1|5518.9|5516.1|5519.2|5516.4|5518.9|5516.1|4
1610961540000|2021-01-18 09:19:00|5518.6|5515.8|5515.6|5512.8|5518.6|5515.8|5515.6|5512.8|13
1610961550000|2021-01-18 09:19:10|5514.6|5511.8|5514.6|5511.8|5514.6|5511.8|5513.9|5511.1|30
1610961560000|2021-01-18 09:19:20|5514.2|5511.4|5513.6|5510.8|5514.2|5511.4|5513.6|5510.8|2
1610961570000|2021-01-18 09:19:30|5513.9|5511.1|5513.6|5510.8|5514.4|5511.6|5513.6|5510.8|8
1610961580000|2021-01-18 09:19:40|5513.2|5510.4|5512.1|5509.3|5513.2|5510.4|5512.1|5509.3|7
1610961590000|2021-01-18 09:19:50|5512.2|5509.4|5512.6|5509.8|5512.6|5509.8|5512.2|5509.4|3
1610961600000|2021-01-18 09:20:00|5512.7|5509.9|5514.9|5512.1|5515.6|5512.8|5512.7|5509.9|20
1610961610000|2021-01-18 09:20:10|5514.6|5511.8|5514.6|5511.8|5514.7|5511.9|5514.6|5511.8|1
1610961620000|2021-01-18 09:20:20|5514.7|5511.9|5514.6|5511.8|5514.7|5511.9|5514.2|5511.4|32
1610961630000|2021-01-18 09:20:30|5514.4|5511.6|5512.4|5509.6|5514.4|5511.6|5512.1|5509.3|77
1610961650000|2021-01-18 09:20:50|5510.9|5508.1|5509.6|5506.8|5510.9|5508.1|5509.6|5506.8|91
1610961660000|2021-01-18 09:21:00|5509.2|5506.4|5508.1|5505.3|5509.2|5506.4|5508.1|5505.3|91
1610961670000|2021-01-18 09:21:10|5507.9|5505.1|5509.9|5507.1|5510.1|5507.3|5507.4|5504.6|148
1610961680000|2021-01-18 09:21:20|5509.6|5506.8|5510.9|5508.1|5510.9|5508.1|5509.6|5506.8|22
1610961690000|2021-01-18 09:21:30|5510.6|5507.8|5508.9|5506.1|5510.6|5507.8|5508.9|5506.1|18
1610961700000|2021-01-18 09:21:40|5509.1|5506.3|5509.1|5506.3|5509.6|5506.8|5509.1|5506.3|5
1610961710000|2021-01-18 09:21:50|5508.9|5506.1|5509.6|5506.8|5510.2|5507.4|5508.9|5506.1|4
1610961720000|2021-01-18 09:22:00|5509.4|5506.6|5509.6|5506.8|5509.6|5506.8|5509.4|5506.6|7
1610961730000|2021-01-18 09:22:10|5510.1|5507.3|5509.6|5506.8|5510.1|5507.3|5509.6|5506.8|2
1610961740000|2021-01-18 09:22:20|5509.4|5506.6|5507.6|5504.8|5509.6|5506.8|5507.1|5504.3|69
1610961750000|2021-01-18 09:22:30|5508.2|5505.4|5508.6|5505.8|5508.6|5505.8|5508.2|5505.4|13
1610961760000|2021-01-18 09:22:40|5509.2|5506.4|5508.6|5505.8|5509.2|5506.4|5508.6|5505.8|2
1610961770000|2021-01-18 09:22:50|5507.9|5505.1|5510.2|5507.4|5510.2|5507.4|5507.9|5505.1|14
1610961780000|2021-01-18 09:23:00|5509.9|5507.1|5510.6|5507.8|5510.6|5507.8|5509.4|5506.6|38
1610961790000|2021-01-18 09:23:10|5510.2|5507.4|5509.9|5507.1|5510.2|5507.4|5509.9|5507.1|8
1610961800000|2021-01-18 09:23:20|5509.4|5506.6|5509.6|5506.8|5509.6|5506.8|5509.4|5506.6|0
1610961810000|2021-01-18 09:23:30|5509.4|5506.6|5509.4|5506.6|5509.4|5506.6|5509.4|5506.6|2
1610961820000|2021-01-18 09:23:40|5509.6|5506.8|5509.4|5506.6|5509.6|5506.8|5509.4|5506.6|1
1610961830000|2021-01-18 09:23:50|5509.2|5506.4|5509.6|5506.8|5509.6|5506.8|5508.9|5506.1|1
1610961840000|2021-01-18 09:24:00|5509.9|5507.1|5508.9|5506.1|5509.9|5507.1|5508.9|5506.1|2
1610961850000|2021-01-18 09:24:10|5509.1|5506.3|5509.4|5506.6|5509.6|5506.8|5508.9|5506.1|4
1610961860000|2021-01-18 09:24:20|5509.2|5506.4|5509.6|5506.8|5509.6|5506.8|5508.9|5506.1|2
1610961870000|2021-01-18 09:24:30|5509.4|5506.6|5508.9|5506.1|5509.6|5506.8|5508.9|5506.1|0
1610961880000|2021-01-18 09:24:40|5509.6|5506.8|5509.6|5506.8|5510.1|5507.3|5509.6|5506.8|15
1610961890000|2021-01-18 09:24:50|5509.7|5506.9|5510.6|5507.8|5510.6|5507.8|5509.6|5506.8|220
1610961900000|2021-01-18 09:25:00|5510.9|5508.1|5510.9|5508.1|5510.9|5508.1|5510.9|5508.1|63
1610961910000|2021-01-18 09:25:10|5511.6|5508.8|5511.9|5509.1|5513.2|5510.4|5511.4|5508.6|38
1610961920000|2021-01-18 09:25:20|5511.6|5508.8|5511.6|5508.8|5511.6|5508.8|5511.2|5508.4|3
1610961930000|2021-01-18 09:25:30|5510.9|5508.1|5510.9|5508.1|5510.9|5508.1|5510.9|5508.1|3
1610961940000|2021-01-18 09:25:40|5510.6|5507.8|5511.9|5509.1|5511.9|5509.1|5509.4|5506.6|50
1610961950000|2021-01-18 09:25:50|5511.6|5508.8|5512.6|5509.8|5513.2|5510.4|5511.6|5508.8|33
1610961960000|2021-01-18 09:26:00|5513.1|5510.3|5511.6|5508.8|5513.1|5510.3|5510.9|5508.1|30
1610961970000|2021-01-18 09:26:10|5511.2|5508.4|5511.9|5509.1|5512.6|5509.8|5510.9|5508.1|42
1610961980000|2021-01-18 09:26:20|5511.6|5508.8|5512.4|5509.6|5512.4|5509.6|5511.6|5508.8|2
1610961990000|2021-01-18 09:26:30|5512.6|5509.8|5513.2|5510.4|5513.2|5510.4|5512.6|5509.8|17
1610962000000|2021-01-18 09:26:40|5514.1|5511.3|5513.9|5511.1|5514.2|5511.4|5513.6|5510.8|8
1610962010000|2021-01-18 09:26:50|5513.6|5510.8|5513.4|5510.6|5513.6|5510.8|5513.4|5510.6|6
1610962020000|2021-01-18 09:27:00|5512.9|5510.1|5510.9|5508.1|5512.9|5510.1|5510.6|5507.8|62
1610962030000|2021-01-18 09:27:10|5510.6|5507.8|5509.1|5506.3|5510.6|5507.8|5508.9|5506.1|37
1610962040000|2021-01-18 09:27:20|5509.2|5506.4|5510.2|5507.4|5510.2|5507.4|5509.2|5506.4|16
1610962050000|2021-01-18 09:27:30|5510.6|5507.8|5510.6|5507.8|5510.6|5507.8|5510.6|5507.8|15
1610962060000|2021-01-18 09:27:40|||||||||3
1610962070000|2021-01-18 09:27:50|5510.2|5507.4|5509.9|5507.1|5510.2|5507.4|5509.9|5507.1|4
1610962080000|2021-01-18 09:28:00|5510.2|5507.4|5510.9|5508.1|5510.9|5508.1|5510.1|5507.3|18
1610962090000|2021-01-18 09:28:10|5511.1|5508.3|5510.1|5507.3|5511.6|5508.8|5510.1|5507.3|8
1610962100000|2021-01-18 09:28:20|5510.6|5507.8|5510.4|5507.6|5510.6|5507.8|5510.4|5507.6|0
1610962110000|2021-01-18 09:28:30|5510.6|5507.8|5511.6|5508.8|5511.6|5508.8|5510.6|5507.8|0
1610962120000|2021-01-18 09:28:40|5511.9|5509.1|5510.9|5508.1|5511.9|5509.1|5510.9|5508.1|36
1610962130000|2021-01-18 09:28:50|5511.4|5508.6|5510.9|5508.1|5511.6|5508.8|5510.9|5508.1|1
1610962140000|2021-01-18 09:29:00|5511.1|5508.3|5510.9|5508.1|5511.4|5508.6|5510.9|5508.1|6
1610962150000|2021-01-18 09:29:10|5510.6|5507.8|5509.6|5506.8|5510.6|5507.8|5508.9|5506.1|43
1610962180000|2021-01-18 09:29:40|5509.2|5506.4|5508.9|5506.1|5509.2|5506.4|5508.9|5506.1|5
1610962190000|2021-01-18 09:29:50|5508.6|5505.8|5508.6|5505.8|5508.6|5505.8|5508.6|5505.8|13
1610962200000|2021-01-18 09:30:00|5508.9|5506.1|5509.7|5506.9|5510.6|5507.8|5508.9|5506.1|19
1610962210000|2021-01-18 09:30:10|5510.2|5507.4|5510.9|5508.1|5510.9|5508.1|5510.2|5507.4|4
1610962220000|2021-01-18 09:30:20|5510.6|5507.8|5510.6|5507.8|5510.6|5507.8|5510.6|5507.8|1
1610962230000|2021-01-18 09:30:30|5510.2|5507.4|5509.6|5506.8|5510.2|5507.4|5509.6|5506.8|21
1610962240000|2021-01-18 09:30:40|5509.7|5506.9|5509.7|5506.9|5509.7|5506.9|5509.6|5506.8|9
1610962260000|2021-01-18 09:31:00|5510.2|5507.4|5509.1|5506.3|5510.2|5507.4|5508.9|5506.1|16
1610962270000|2021-01-18 09:31:10|5508.2|5505.4|5508.6|5505.8|5508.6|5505.8|5508.2|5505.4|7
1610962280000|2021-01-18 09:31:20|5507.6|5504.8|5507.1|5504.3|5507.6|5504.8|5507.1|5504.3|50
1610962290000|2021-01-18 09:31:30|5507.2|5504.4|5508.6|5505.8|5508.6|5505.8|5507.2|5504.4|3
1610962300000|2021-01-18 09:31:40|5507.9|5505.1|5507.1|5504.3|5507.9|5505.1|5507.1|5504.3|5
1610962310000|2021-01-18 09:31:50|5505.2|5502.4|5505.9|5503.1|5506.7|5503.9|5505.2|5502.4|53
1610962320000|2021-01-18 09:32:00|5506.4|5503.6|5507.6|5504.8|5507.6|5504.8|5506.4|5503.6|22
1610962330000|2021-01-18 09:32:10|5508.1|5505.3|5508.6|5505.8|5508.6|5505.8|5508.1|5505.3|7
1610962340000|2021-01-18 09:32:20|5509.6|5506.8|5509.6|5506.8|5510.1|5507.3|5509.6|5506.8|7
1610962350000|2021-01-18 09:32:30|5509.4|5506.6|5509.4|5506.6|5509.6|5506.8|5509.4|5506.6|2
1610962360000|2021-01-18 09:32:40|5509.2|5506.4|5508.6|5505.8|5509.6|5506.8|5508.6|5505.8|26
1610962370000|2021-01-18 09:32:50|5509.6|5506.8|5508.6|5505.8|5509.6|5506.8|5508.6|5505.8|4
1610962380000|2021-01-18 09:33:00|5509.6|5506.8|5509.4|5506.6|5509.6|5506.8|5509.2|5506.4|15
1610962390000|2021-01-18 09:33:10|5509.9|5507.1|5510.6|5507.8|5510.6|5507.8|5509.7|5506.9|8
1610962400000|2021-01-18 09:33:20|5510.9|5508.1|5510.6|5507.8|5510.9|5508.1|5510.6|5507.8|23
1610962410000|2021-01-18 09:33:30|5509.9|5507.1|5509.4|5506.6|5509.9|5507.1|5509.1|5506.3|27
1610962420000|2021-01-18 09:33:40|5509.6|5506.8|5509.6|5506.8|5509.6|5506.8|5509.4|5506.6|15
1610962430000|2021-01-18 09:33:50|5510.2|5507.4|5510.4|5507.6|5510.6|5507.8|5509.6|5506.8|39
1610962440000|2021-01-18 09:34:00|5510.6|5507.8|5509.6|5506.8|5510.6|5507.8|5509.4|5506.6|7
1610962450000|2021-01-18 09:34:10|5510.2|5507.4|5509.9|5507.1|5510.6|5507.8|5509.9|5507.1|7
1610962460000|2021-01-18 09:34:20|5509.2|5506.4|5508.9|5506.1|5509.9|5507.1|5508.9|5506.1|9
1610962470000|2021-01-18 09:34:30|||||||||5
1610962490000|2021-01-18 09:34:50|||||||||2
1610962500000|2021-01-18 09:35:00|||||||||1
1610962530000|2021-01-18 09:35:30|5507.9|5505.1|5508.2|5505.4|5508.2|5505.4|5507.9|5505.1|10
1610962540000|2021-01-18 09:35:40|5509.9|5507.1|5512.4|5509.6|5512.9|5510.1|5509.9|5507.1|70
1610962550000|2021-01-18 09:35:50|5512.2|5509.4|5511.9|5509.1|5512.2|5509.4|5511.9|5509.1|0
1610962560000|2021-01-18 09:36:00|5511.2|5508.4|5510.2|5507.4|5511.2|5508.4|5510.2|5507.4|6
1610962570000|2021-01-18 09:36:10|5509.4|5506.6|5510.1|5507.3|5510.6|5507.8|5509.4|5506.6|29
1610962580000|2021-01-18 09:36:20|5510.2|5507.4|5510.2|5507.4|5510.2|5507.4|5510.2|5507.4|1
1610962590000|2021-01-18 09:36:30|5511.2|5508.4|5511.2|5508.4|5511.2|5508.4|5511.2|5508.4|5
1610962600000|2021-01-18 09:36:40|5511.9|5509.1|5510.1|5507.3|5512.6|5509.8|5510.1|5507.3|202
1610962610000|2021-01-18 09:36:50|5510.2|5507.4|5512.1|5509.3|5512.6|5509.8|5510.1|5507.3|17
1610962620000|2021-01-18 09:37:00|5512.9|5510.1|5514.6|5511.8|5514.6|5511.8|5512.6|5509.8|49
1610962630000|2021-01-18 09:37:10|5515.1|5512.3|5517.9|5515.1|5518.9|5516.1|5515.1|5512.3|64
1610962640000|2021-01-18 09:37:20|5518.9|5516.1|5517.9|5515.1|5518.9|5516.1|5517.9|5515.1|18
1610962650000|2021-01-18 09:37:30|5518.1|5515.3|5519.2|5516.4|5519.2|5516.4|5517.4|5514.6|13
1610962660000|2021-01-18 09:37:40|5519.6|5516.8|5519.6|5516.8|5520.9|5518.1|5519.6|5516.8|13
1610962670000|2021-01-18 09:37:50|5519.1|5516.3|5519.9|5517.1|5520.6|5517.8|5518.7|5515.9|16
1610962680000|2021-01-18 09:38:00|5520.1|5517.3|5514.9|5512.1|5520.2|5517.4|5513.6|5510.8|147
1610962690000|2021-01-18 09:38:10|5514.6|5511.8|5515.6|5512.8|5515.6|5512.8|5514.6|5511.8|21
1610962700000|2021-01-18 09:38:20|5516.1|5513.3|5515.9|5513.1|5516.2|5513.4|5515.6|5512.8|11
1610962710000|2021-01-18 09:38:30|5516.2|5513.4|5516.2|5513.4|5516.2|5513.4|5516.2|5513.4|2
1610962720000|2021-01-18 09:38:40|5515.6|5512.8|5515.6|5512.8|5516.6|5513.8|5515.6|5512.8|34
1610962730000|2021-01-18 09:38:50|5516.2|5513.4|5514.6|5511.8|5516.6|5513.8|5514.6|5511.8|71
1610962740000|2021-01-18 09:39:00|5515.4|5512.6|5515.4|5512.6|5515.6|5512.8|5515.1|5512.3|5
1610962750000|2021-01-18 09:39:10|5515.6|5512.8|5515.6|5512.8|5515.6|5512.8|5515.6|5512.8|2
1610962760000|2021-01-18 09:39:20|5515.1|5512.3|5515.1|5512.3|5515.1|5512.3|5515.1|5512.3|1
1610962770000|2021-01-18 09:39:30|5515.4|5512.6|5515.6|5512.8|5515.6|5512.8|5515.4|5512.6|1
1610962780000|2021-01-18 09:39:40|5516.2|5513.4|5518.2|5515.4|5518.2|5515.4|5516.2|5513.4|12
1610962790000|2021-01-18 09:39:50|5519.6|5516.8|5520.9|5518.1|5521.1|5518.3|5519.6|5516.8|55
1610962800000|2021-01-18 09:40:00|5520.6|5517.8|5520.9|5518.1|5521.2|5518.4|5520.6|5517.8|130
1610962810000|2021-01-18 09:40:10|5521.6|5518.8|5520.6|5517.8|5521.6|5518.8|5520.6|5517.8|12
1610962820000|2021-01-18 09:40:20|5520.7|5517.9|5519.2|5516.4|5520.7|5517.9|5519.2|5516.4|130
1610962830000|2021-01-18 09:40:30|5519.6|5516.8|5517.9|5515.1|5519.7|5516.9|5517.9|5515.1|98
1610962840000|2021-01-18 09:40:40|5517.2|5514.4|5516.6|5513.8|5517.7|5514.9|5516.6|5513.8|27
1610962850000|2021-01-18 09:40:50|5516.2|5513.4|5515.9|5513.1|5516.4|5513.6|5515.9|5513.1|7
1610962860000|2021-01-18 09:41:00|5516.1|5513.3|5516.6|5513.8|5516.6|5513.8|5515.6|5512.8|2
1610962870000|2021-01-18 09:41:10|5515.6|5512.8|5515.9|5513.1|5515.9|5513.1|5515.6|5512.8|4
1610962880000|2021-01-18 09:41:20|5516.6|5513.8|5518.6|5515.8|5518.6|5515.8|5516.6|5513.8|17
1610962890000|2021-01-18 09:41:30|5518.9|5516.1|5517.7|5514.9|5519.1|5516.3|5517.6|5514.8|12
1610962900000|2021-01-18 09:41:40|5517.9|5515.1|5518.6|5515.8|5518.6|5515.8|5517.6|5514.8|1
1610962910000|2021-01-18 09:41:50|5517.7|5514.9|5516.2|5513.4|5518.6|5515.8|5516.1|5513.3|37
1610962920000|2021-01-18 09:42:00|5516.6|5513.8|5515.2|5512.4|5516.9|5514.1|5515.1|5512.3|55
1610962930000|2021-01-18 09:42:10|5515.7|5512.9|5515.9|5513.1|5516.2|5513.4|5515.7|5512.9|1
1610962940000|2021-01-18 09:42:20|5515.6|5512.8|5515.1|5512.3|5515.6|5512.8|5515.1|5512.3|19
1610962950000|2021-01-18 09:42:30|5515.2|5512.4|5515.6|5512.8|5515.6|5512.8|5515.2|5512.4|4
1610962960000|2021-01-18 09:42:40|5516.2|5513.4|5516.2|5513.4|5516.2|5513.4|5516.2|5513.4|14
1610962970000|2021-01-18 09:42:50|5516.9|5514.1|5515.9|5513.1|5517.2|5514.4|5515.9|5513.1|16
1610962980000|2021-01-18 09:43:00|5515.6|5512.8|5515.9|5513.1|5516.2|5513.4|5515.6|5512.8|11
1610962990000|2021-01-18 09:43:10|5515.6|5512.8|5510.9|5508.1|5515.6|5512.8|5509.6|5506.8|138
1610963000000|2021-01-18 09:43:20|5511.1|5508.3|5511.6|5508.8|5512.9|5510.1|5511.1|5508.3|42
1610963010000|2021-01-18 09:43:30|5510.9|5508.1|5510.9|5508.1|5511.6|5508.8|5510.9|5508.1|40
1610963020000|2021-01-18 09:43:40|5511.1|5508.3|5511.2|5508.4|5511.9|5509.1|5510.9|5508.1|20
1610963030000|2021-01-18 09:43:50|5510.6|5507.8|5512.6|5509.8|5512.6|5509.8|5510.6|5507.8|10
1610963040000|2021-01-18 09:44:00|5512.1|5509.3|5511.9|5509.1|5512.6|5509.8|5511.9|5509.1|5
1610963050000|2021-01-18 09:44:10|5512.1|5509.3|5511.1|5508.3|5512.1|5509.3|5510.9|5508.1|21
1610963060000|2021-01-18 09:44:20|5510.9|5508.1|5510.6|5507.8|5511.1|5508.3|5510.6|5507.8|0
1610963070000|2021-01-18 09:44:30|5510.4|5507.6|5510.4|5507.6|5510.4|5507.6|5509.9|5507.1|39
1610963080000|2021-01-18 09:44:40|5510.6|5507.8|5510.4|5507.6|5510.6|5507.8|5509.9|5507.1|12
1610963090000|2021-01-18 09:44:50|5509.9|5507.1|5509.9|5507.1|5509.9|5507.1|5509.9|5507.1|4
1610963100000|2021-01-18 09:45:00|5510.6|5507.8|5510.4|5507.6|5510.6|5507.8|5509.9|5507.1|12
1610963110000|2021-01-18 09:45:10|5510.6|5507.8|5510.4|5507.6|5510.6|5507.8|5509.4|5506.6|6
1610963120000|2021-01-18 09:45:20|5509.9|5507.1|5508.9|5506.1|5509.9|5507.1|5508.9|5506.1|3
1610963130000|2021-01-18 09:45:30|5509.4|5506.6|5509.9|5507.1|5509.9|5507.1|5509.4|5506.6|2
1610963140000|2021-01-18 09:45:40|5510.1|5507.3|5509.9|5507.1|5510.6|5507.8|5509.9|5507.1|9
1610963150000|2021-01-18 09:45:50|5509.6|5506.8|5509.9|5507.1|5509.9|5507.1|5509.6|5506.8|3
1610963160000|2021-01-18 09:46:00|5509.6|5506.8|5506.1|5503.3|5509.6|5506.8|5505.6|5502.8|67
1610963170000|2021-01-18 09:46:10|5505.9|5503.1|5506.1|5503.3|5506.9|5504.1|5505.9|5503.1|12
1610963180000|2021-01-18 09:46:20|5505.9|5503.1|5506.2|5503.4|5506.2|5503.4|5505.9|5503.1|8
1610963190000|2021-01-18 09:46:30|||||||||2
1610963200000|2021-01-18 09:46:40|5505.6|5502.8|5506.1|5503.3|5506.2|5503.4|5504.2|5501.4|42
1610963210000|2021-01-18 09:46:50|5505|5502.2|5503.2|5500.4|5505|5502.2|5503.2|5500.4|55
1610963220000|2021-01-18 09:47:00|5502.9|5500.1|5503.2|5500.4|5503.2|5500.4|5502.9|5500.1|50
1610963230000|2021-01-18 09:47:10|5503.9|5501.1|5504.2|5501.4|5504.2|5501.4|5503.9|5501.1|5
1610963240000|2021-01-18 09:47:20|5504.9|5502.1|5504.6|5501.8|5506.2|5503.4|5504.6|5501.8|36
1610963250000|2021-01-18 09:47:30|5504.2|5501.4|5503.6|5500.8|5504.2|5501.4|5503.6|5500.8|5
1610963260000|2021-01-18 09:47:40|5502.9|5500.1|5501.9|5499.1|5503.2|5500.4|5501.9|5499.1|522
1610963270000|2021-01-18 09:47:50|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|13
1610963280000|2021-01-18 09:48:00|5502.7|5499.9|5502.1|5499.3|5502.7|5499.9|5501.9|5499.1|8
1610963290000|2021-01-18 09:48:10|5502.2|5499.4|5501.9|5499.1|5502.7|5499.9|5501.9|5499.1|8
1610963300000|2021-01-18 09:48:20|5502.2|5499.4|5502.1|5499.3|5502.6|5499.8|5502.1|5499.3|7
1610963310000|2021-01-18 09:48:30|5502.4|5499.6|5499.2|5496.4|5502.7|5499.9|5499.2|5496.4|99
1610963320000|2021-01-18 09:48:40|5498.9|5496.1|5498.7|5495.9|5499.6|5496.8|5498.2|5495.4|19
1610963330000|2021-01-18 09:48:50|5498.6|5495.8|5498.2|5495.4|5498.7|5495.9|5497.9|5495.1|11
1610963340000|2021-01-18 09:49:00|5498.6|5495.8|5492.9|5490.1|5499.1|5496.3|5491.9|5489.1|754
1610963350000|2021-01-18 09:49:10|5493.4|5490.6|5493.6|5490.8|5493.9|5491.1|5492.9|5490.1|63
1610963360000|2021-01-18 09:49:20|5494.2|5491.4|5493.9|5491.1|5494.6|5491.8|5493.9|5491.1|33
1610963370000|2021-01-18 09:49:30|5492.9|5490.1|5492.9|5490.1|5494.1|5491.3|5492.9|5490.1|116
1610963380000|2021-01-18 09:49:40|5492.6|5489.8|5494.6|5491.8|5494.6|5491.8|5492.6|5489.8|24
1610963390000|2021-01-18 09:49:50|5494.9|5492.1|5494.9|5492.1|5495.1|5492.3|5494.9|5492.1|9
1610963400000|2021-01-18 09:50:00|5495.1|5492.3|5495.4|5492.6|5495.6|5492.8|5494.9|5492.1|38
1610963410000|2021-01-18 09:50:10|5495.6|5492.8|5496.9|5494.1|5496.9|5494.1|5495.6|5492.8|27
1610963420000|2021-01-18 09:50:20|5496.6|5493.8|5496.6|5493.8|5496.6|5493.8|5496.6|5493.8|16
1610963430000|2021-01-18 09:50:30|5496.9|5494.1|5497.1|5494.3|5497.1|5494.3|5495.9|5493.1|235
1610963440000|2021-01-18 09:50:40|5497.2|5494.4|5496.9|5494.1|5497.2|5494.4|5496.9|5494.1|10
1610963450000|2021-01-18 09:50:50|5497.1|5494.3|5498.6|5495.8|5498.6|5495.8|5497.1|5494.3|6
1610963460000|2021-01-18 09:51:00|5498.9|5496.1|5499.9|5497.1|5500.6|5497.8|5498.9|5496.1|25
1610963470000|2021-01-18 09:51:10|5499.6|5496.8|5499.6|5496.8|5500.1|5497.3|5499.1|5496.3|8
1610963480000|2021-01-18 09:51:20|5499.7|5496.9|5500.2|5497.4|5500.2|5497.4|5499.6|5496.8|7
1610963490000|2021-01-18 09:51:30|5499.9|5497.1|5499.9|5497.1|5499.9|5497.1|5499.9|5497.1|2
1610963500000|2021-01-18 09:51:40|5499.6|5496.8|5499.9|5497.1|5500.2|5497.4|5499.6|5496.8|98
1610963510000|2021-01-18 09:51:50|5499.6|5496.8|5499.6|5496.8|5500.1|5497.3|5499.6|5496.8|1
1610963520000|2021-01-18 09:52:00|5499.7|5496.9|5498.7|5495.9|5499.7|5496.9|5498.6|5495.8|24
1610963530000|2021-01-18 09:52:10|5498.6|5495.8|5498.7|5495.9|5498.7|5495.9|5498.6|5495.8|0
1610963540000|2021-01-18 09:52:20|5499.2|5496.4|5501.1|5498.3|5501.2|5498.4|5499.2|5496.4|47
1610963550000|2021-01-18 09:52:30|5501.2|5498.4|5500.9|5498.1|5501.6|5498.8|5500.6|5497.8|22
1610963560000|2021-01-18 09:52:40|5500.6|5497.8|5500.6|5497.8|5501.1|5498.3|5500.6|5497.8|4
1610963570000|2021-01-18 09:52:50|5501.1|5498.3|5500.7|5497.9|5501.2|5498.4|5500.6|5497.8|23
1610963580000|2021-01-18 09:53:00|5500.6|5497.8|5500.6|5497.8|5500.7|5497.9|5500.6|5497.8|1
1610963600000|2021-01-18 09:53:20|5501.6|5498.8|5502.4|5499.6|5502.6|5499.8|5500.9|5498.1|36
1610963610000|2021-01-18 09:53:30|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|0
1610963620000|2021-01-18 09:53:40|5502.7|5499.9|5503.2|5500.4|5503.2|5500.4|5502.6|5499.8|13
1610963630000|2021-01-18 09:53:50|5503.6|5500.8|5498.4|5495.6|5503.6|5500.8|5498.4|5495.6|115
1610963640000|2021-01-18 09:54:00|5498.1|5495.3|5499.6|5496.8|5499.6|5496.8|5496.6|5493.8|95
1610963650000|2021-01-18 09:54:10|5499.9|5497.1|5500.2|5497.4|5500.2|5497.4|5499.9|5497.1|11
1610963660000|2021-01-18 09:54:20|5500.6|5497.8|5500.6|5497.8|5500.6|5497.8|5500.6|5497.8|1
1610963670000|2021-01-18 09:54:30|5500.9|5498.1|5500.9|5498.1|5500.9|5498.1|5500.9|5498.1|1
1610963690000|2021-01-18 09:54:50|5499.9|5497.1|5499.9|5497.1|5500.6|5497.8|5499.9|5497.1|15
1610963700000|2021-01-18 09:55:00|5500.1|5497.3|5500.6|5497.8|5500.6|5497.8|5500.1|5497.3|5
1610963710000|2021-01-18 09:55:10|5500.4|5497.6|5500.6|5497.8|5500.6|5497.8|5500.4|5497.6|1
1610963720000|2021-01-18 09:55:20|5500.9|5498.1|5500.9|5498.1|5500.9|5498.1|5500.9|5498.1|47
1610963730000|2021-01-18 09:55:30|5500.6|5497.8|5498.6|5495.8|5500.6|5497.8|5497.9|5495.1|36
1610963740000|2021-01-18 09:55:40|5498.7|5495.9|5499.4|5496.6|5499.9|5497.1|5498.7|5495.9|14
1610963750000|2021-01-18 09:55:50|5499.9|5497.1|5500.6|5497.8|5500.9|5498.1|5499.9|5497.1|9
1610963760000|2021-01-18 09:56:00|||||||||1
1610963770000|2021-01-18 09:56:10|||||||||1
1610963780000|2021-01-18 09:56:20|||||||||9
1610963800000|2021-01-18 09:56:40|||||||||13
1610963810000|2021-01-18 09:56:50|5500.2|5497.4|5497.9|5495.1|5500.2|5497.4|5497.6|5494.8|84
1610963820000|2021-01-18 09:57:00|5498.6|5495.8|5496.6|5493.8|5498.6|5495.8|5496.6|5493.8|25
1610963830000|2021-01-18 09:57:10|5496.7|5493.9|5496.7|5493.9|5497.2|5494.4|5496.6|5493.8|3
1610963840000|2021-01-18 09:57:20|5496.6|5493.8|5496.7|5493.9|5496.7|5493.9|5496.6|5493.8|0
1610963850000|2021-01-18 09:57:30|5496.6|5493.8|5496.7|5493.9|5497.6|5494.8|5495.6|5492.8|25
1610963860000|2021-01-18 09:57:40|5496.6|5493.8|5497.6|5494.8|5497.6|5494.8|5496.6|5493.8|3
1610963870000|2021-01-18 09:57:50|5497.7|5494.9|5498.2|5495.4|5498.2|5495.4|5497.6|5494.8|17
1610963880000|2021-01-18 09:58:00|5498.4|5495.6|5499.6|5496.8|5499.6|5496.8|5498.4|5495.6|15
1610963890000|2021-01-18 09:58:10|||||||||1
1610963900000|2021-01-18 09:58:20|5498.9|5496.1|5498.9|5496.1|5499.6|5496.8|5498.9|5496.1|17
1610963910000|2021-01-18 09:58:30|5498.4|5495.6|5497.6|5494.8|5498.4|5495.6|5497.6|5494.8|10
1610963920000|2021-01-18 09:58:40|5497.2|5494.4|5496.9|5494.1|5498.6|5495.8|5496.9|5494.1|11
1610963930000|2021-01-18 09:58:50|||||||||2
1610963940000|2021-01-18 09:59:00|5497.4|5494.6|5497.6|5494.8|5498.1|5495.3|5497.2|5494.4|10
1610963950000|2021-01-18 09:59:10|5497.4|5494.6|5496.6|5493.8|5497.4|5494.6|5496.6|5493.8|4
1610963960000|2021-01-18 09:59:20|5496.9|5494.1|5497.6|5494.8|5497.6|5494.8|5496.9|5494.1|0
1610963970000|2021-01-18 09:59:30|5498.1|5495.3|5498.1|5495.3|5498.1|5495.3|5498.1|5495.3|0
1610963980000|2021-01-18 09:59:40|5498.6|5495.8|5498.6|5495.8|5498.6|5495.8|5498.6|5495.8|4
1610963990000|2021-01-18 09:59:50|5498.1|5495.3|5498.4|5495.6|5498.4|5495.6|5498.1|5495.3|9
1610964000000|2021-01-18 10:00:00|5498.6|5495.8|5498.4|5495.6|5498.6|5495.8|5497.6|5494.8|8
1610964010000|2021-01-18 10:00:10|5498.6|5495.8|5498.6|5495.8|5498.6|5495.8|5498.4|5495.6|1
1610964030000|2021-01-18 10:00:30|5499.4|5496.6|5499.6|5496.8|5500.2|5497.4|5499.4|5496.6|2
1610964040000|2021-01-18 10:00:40|5499.2|5496.4|5498.6|5495.8|5499.2|5496.4|5498.6|5495.8|8
1610964050000|2021-01-18 10:00:50|5498.2|5495.4|5498.6|5495.8|5498.6|5495.8|5497.9|5495.1|7
1610964060000|2021-01-18 10:01:00|5498.4|5495.6|5497.1|5494.3|5498.4|5495.6|5497.1|5494.3|9
1610964070000|2021-01-18 10:01:10|5497.4|5494.6|5496.6|5493.8|5497.6|5494.8|5495.9|5493.1|11
1610964080000|2021-01-18 10:01:20|5497.6|5494.8|5497.4|5494.6|5497.6|5494.8|5496.6|5493.8|39
1610964090000|2021-01-18 10:01:30|5496.6|5493.8|5496.6|5493.8|5496.6|5493.8|5496.6|5493.8|4
1610964100000|2021-01-18 10:01:40|5496.4|5493.6|5496.4|5493.6|5496.6|5493.8|5496.4|5493.6|3
1610964110000|2021-01-18 10:01:50|5496.6|5493.8|5498.6|5495.8|5498.6|5495.8|5496.6|5493.8|13
1610964120000|2021-01-18 10:02:00|5497.6|5494.8|5497.6|5494.8|5498.6|5495.8|5497.2|5494.4|4
1610964130000|2021-01-18 10:02:10|5497.9|5495.1|5498.6|5495.8|5498.6|5495.8|5497.9|5495.1|8
1610964140000|2021-01-18 10:02:20|5498.9|5496.1|5498.6|5495.8|5498.9|5496.1|5498.6|5495.8|2
1610964150000|2021-01-18 10:02:30|5497.9|5495.1|5498.6|5495.8|5498.6|5495.8|5497.9|5495.1|16
1610964160000|2021-01-18 10:02:40|||||||||2
1610964170000|2021-01-18 10:02:50|5498.2|5495.4|5498.6|5495.8|5498.6|5495.8|5498.2|5495.4|3
1610964180000|2021-01-18 10:03:00|5497.9|5495.1|5498.1|5495.3|5498.6|5495.8|5497.6|5494.8|6
1610964190000|2021-01-18 10:03:10|5497.6|5494.8|5497.6|5494.8|5497.6|5494.8|5497.4|5494.6|4
1610964200000|2021-01-18 10:03:20|5497.1|5494.3|5496.6|5493.8|5497.1|5494.3|5496.6|5493.8|5
1610964210000|2021-01-18 10:03:30|5495.6|5492.8|5496.6|5493.8|5497.2|5494.4|5495.6|5492.8|7
1610964220000|2021-01-18 10:03:40|||||||||2
1610964230000|2021-01-18 10:03:50|5496.9|5494.1|5497.1|5494.3|5497.1|5494.3|5496.6|5493.8|9
1610964240000|2021-01-18 10:04:00|5496.6|5493.8|5497.6|5494.8|5498.2|5495.4|5496.6|5493.8|24
1610964250000|2021-01-18 10:04:10|5497.9|5495.1|5498.2|5495.4|5498.2|5495.4|5497.6|5494.8|5
1610964260000|2021-01-18 10:04:20|5498.1|5495.3|5497.6|5494.8|5498.1|5495.3|5497.6|5494.8|4
1610964270000|2021-01-18 10:04:30|5497.2|5494.4|5497.6|5494.8|5497.6|5494.8|5497.1|5494.3|5
1610964280000|2021-01-18 10:04:40|5497.9|5495.1|5497.9|5495.1|5497.9|5495.1|5497.6|5494.8|2
1610964290000|2021-01-18 10:04:50|5497.6|5494.8|5496.9|5494.1|5497.6|5494.8|5496.9|5494.1|9
1610964300000|2021-01-18 10:05:00|5497.2|5494.4|5496.6|5493.8|5497.2|5494.4|5496.6|5493.8|6
1610964310000|2021-01-18 10:05:10|5496.9|5494.1|5497.1|5494.3|5497.1|5494.3|5496.9|5494.1|4
1610964320000|2021-01-18 10:05:20|5497.4|5494.6|5496.9|5494.1|5497.4|5494.6|5496.9|5494.1|3
1610964330000|2021-01-18 10:05:30|5497.1|5494.3|5496.9|5494.1|5497.6|5494.8|5496.9|5494.1|11
1610964340000|2021-01-18 10:05:40|5497.1|5494.3|5497.6|5494.8|5497.6|5494.8|5496.9|5494.1|2
1610964350000|2021-01-18 10:05:50|5497.9|5495.1|5498.2|5495.4|5498.2|5495.4|5497.9|5495.1|9
1610964360000|2021-01-18 10:06:00|5498.6|5495.8|5497.9|5495.1|5498.6|5495.8|5497.6|5494.8|3
1610964370000|2021-01-18 10:06:10|5497.6|5494.8|5497.6|5494.8|5497.6|5494.8|5497.6|5494.8|6
1610964380000|2021-01-18 10:06:20|||||||||1
1610964390000|2021-01-18 10:06:30|||||||||1
1610964400000|2021-01-18 10:06:40|||||||||5
1610964410000|2021-01-18 10:06:50|5497.2|5494.4|5497.6|5494.8|5497.6|5494.8|5497.2|5494.4|8
1610964420000|2021-01-18 10:07:00|5497.9|5495.1|5501.6|5498.8|5502.1|5499.3|5497.6|5494.8|137
1610964430000|2021-01-18 10:07:10|5502.1|5499.3|5500.6|5497.8|5502.2|5499.4|5500.6|5497.8|20
1610964440000|2021-01-18 10:07:20|5499.7|5496.9|5500.2|5497.4|5500.2|5497.4|5499.7|5496.9|21
1610964450000|2021-01-18 10:07:30|5499.5|5496.7|5499.1|5496.3|5499.5|5496.7|5499.1|5496.3|9
1610964460000|2021-01-18 10:07:40|5499.2|5496.4|5500.6|5497.8|5500.6|5497.8|5499.2|5496.4|6
1610964470000|2021-01-18 10:07:50|5500.1|5497.3|5500.6|5497.8|5500.6|5497.8|5499.9|5497.1|4
1610964480000|2021-01-18 10:08:00|||||||||14
1610964490000|2021-01-18 10:08:10|5500.2|5497.4|5497.4|5494.6|5500.2|5497.4|5495.9|5493.1|25
1610964500000|2021-01-18 10:08:20|5497.6|5494.8|5496.9|5494.1|5497.6|5494.8|5496.9|5494.1|2
1610964510000|2021-01-18 10:08:30|5495.9|5493.1|5494.1|5491.3|5495.9|5493.1|5493.9|5491.1|29
1610964520000|2021-01-18 10:08:40|5493.9|5491.1|5494.4|5491.6|5494.4|5491.6|5493.1|5490.3|1
1610964530000|2021-01-18 10:08:50|5494.6|5491.8|5494.6|5491.8|5494.6|5491.8|5494.6|5491.8|0
1610964540000|2021-01-18 10:09:00|5494.9|5492.1|5493.9|5491.1|5494.9|5492.1|5493.9|5491.1|10
1610964550000|2021-01-18 10:09:10|5493.6|5490.8|5493.6|5490.8|5493.6|5490.8|5493.6|5490.8|0
1610964560000|2021-01-18 10:09:20|||||||||2
1610964570000|2021-01-18 10:09:30|5494.2|5491.4|5494.2|5491.4|5494.6|5491.8|5494.2|5491.4|1
1610964580000|2021-01-18 10:09:40|5493.6|5490.8|5494.6|5491.8|5494.6|5491.8|5493.6|5490.8|0
1610964600000|2021-01-18 10:10:00|5494.9|5492.1|5495.6|5492.8|5495.6|5492.8|5494.9|5492.1|5
1610964610000|2021-01-18 10:10:10|5494.9|5492.1|5494.6|5491.8|5494.9|5492.1|5494.6|5491.8|109
1610964620000|2021-01-18 10:10:20|5492.9|5490.1|5492.4|5489.6|5492.9|5490.1|5491.6|5488.8|60
1610964630000|2021-01-18 10:10:30|5492.6|5489.8|5492.6|5489.8|5492.6|5489.8|5491.9|5489.1|12
1610964640000|2021-01-18 10:10:40|5492.9|5490.1|5489.4|5486.6|5492.9|5490.1|5489.2|5486.4|50
1610964650000|2021-01-18 10:10:50|5489.6|5486.8|5490.2|5487.4|5490.4|5487.6|5489.4|5486.6|11
1610964660000|2021-01-18 10:11:00|5490.4|5487.6|5491.4|5488.6|5491.9|5489.1|5490.2|5487.4|109
1610964670000|2021-01-18 10:11:10|5491.9|5489.1|5492.9|5490.1|5492.9|5490.1|5491.9|5489.1|2
1610964680000|2021-01-18 10:11:20|5491.6|5488.8|5491.7|5488.9|5491.7|5488.9|5491.2|5488.4|13
1610964690000|2021-01-18 10:11:30|5491.4|5488.6|5491.9|5489.1|5491.9|5489.1|5491.4|5488.6|0
1610964700000|2021-01-18 10:11:40|5492.2|5489.4|5492.2|5489.4|5492.2|5489.4|5492.2|5489.4|15
1610964710000|2021-01-18 10:11:50|||||||||5
1610964720000|2021-01-18 10:12:00|5492.6|5489.8|5496.2|5493.4|5496.2|5493.4|5492.6|5489.8|26
1610964730000|2021-01-18 10:12:10|5496.9|5494.1|5500.9|5498.1|5500.9|5498.1|5496.9|5494.1|44
1610964740000|2021-01-18 10:12:20|5500.7|5497.9|5501.7|5498.9|5501.7|5498.9|5500.7|5497.9|4
1610964750000|2021-01-18 10:12:30|5501.6|5498.8|5501.2|5498.4|5501.6|5498.8|5501.2|5498.4|3
1610964760000|2021-01-18 10:12:40|5501.9|5499.1|5501.9|5499.1|5501.9|5499.1|5501.9|5499.1|1
1610964780000|2021-01-18 10:13:00|5502.2|5499.4|5503.2|5500.4|5503.2|5500.4|5502.2|5499.4|1
1610964790000|2021-01-18 10:13:10|5503.9|5501.1|5502.6|5499.8|5504.9|5502.1|5501.9|5499.1|39
1610964800000|2021-01-18 10:13:20|5502.2|5499.4|5502.9|5500.1|5503.9|5501.1|5502.2|5499.4|41
1610964810000|2021-01-18 10:13:30|5503.2|5500.4|5502.2|5499.4|5503.2|5500.4|5502.2|5499.4|9
1610964820000|2021-01-18 10:13:40|5502.6|5499.8|5503.1|5500.3|5503.2|5500.4|5502.4|5499.6|6
1610964830000|2021-01-18 10:13:50|5503.8|5499.8|5505.9|5503.1|5505.9|5503.1|5503.8|5499.8|180
1610964840000|2021-01-18 10:14:00|||||||||1
1610964850000|2021-01-18 10:14:10|5506.9|5504.1|5507.2|5504.4|5507.9|5505.1|5506.9|5504.1|54
1610964860000|2021-01-18 10:14:20|5506.2|5503.4|5505.9|5503.1|5506.2|5503.4|5505.4|5502.6|21
1610964870000|2021-01-18 10:14:30|5506.2|5503.4|5505.2|5502.4|5506.4|5503.6|5505.2|5502.4|36
1610964880000|2021-01-18 10:14:40|5504.9|5502.1|5504.9|5502.1|5504.9|5502.1|5502.9|5500.1|22
1610964890000|2021-01-18 10:14:50|5504.4|5501.6|5503.7|5500.9|5504.9|5502.1|5503.7|5500.9|19
1610964900000|2021-01-18 10:15:00|5503.4|5500.6|5500.1|5497.3|5504.2|5501.4|5499.2|5496.4|216
1610964910000|2021-01-18 10:15:10|5500.2|5497.4|5500.9|5498.1|5502.4|5499.6|5500.2|5497.4|41
1610964920000|2021-01-18 10:15:20|5500.7|5497.9|5501.2|5498.4|5502.2|5499.4|5500.7|5497.9|55
1610964930000|2021-01-18 10:15:30|5501.9|5499.1|5503.1|5500.3|5503.2|5500.4|5501.9|5499.1|8
1610964940000|2021-01-18 10:15:40|5502.9|5500.1|5503.9|5501.1|5503.9|5501.1|5502.9|5500.1|1
1610964950000|2021-01-18 10:15:50|5504.7|5501.9|5505.2|5502.4|5505.2|5502.4|5504.2|5501.4|3
1610964960000|2021-01-18 10:16:00|5504.9|5502.1|5503.2|5500.4|5504.9|5502.1|5503.2|5500.4|14
1610964970000|2021-01-18 10:16:10|5504.2|5501.4|5503.2|5500.4|5504.2|5501.4|5503.2|5500.4|7
1610964980000|2021-01-18 10:16:20|||||||||11
1610965000000|2021-01-18 10:16:40|5503.6|5500.8|5504.1|5501.3|5504.2|5501.4|5503.6|5500.8|6
1610965010000|2021-01-18 10:16:50|5504.2|5501.4|5504.1|5501.3|5504.2|5501.4|5504.1|5501.3|1
1610965020000|2021-01-18 10:17:00|5504.2|5501.4|5505.9|5503.1|5506.1|5503.3|5504.2|5501.4|19
1610965030000|2021-01-18 10:17:10|5505.6|5502.8|5505.2|5502.4|5505.6|5502.8|5505.2|5502.4|6
1610965040000|2021-01-18 10:17:20|5507.2|5504.4|5505.7|5502.9|5507.2|5504.4|5505.7|5502.9|77
1610965050000|2021-01-18 10:17:30|5505.9|5503.1|5507.1|5504.3|5507.2|5504.4|5505.9|5503.1|10
1610965060000|2021-01-18 10:17:40|5506.7|5503.9|5506.2|5503.4|5506.7|5503.9|5505.6|5502.8|9
1610965070000|2021-01-18 10:17:50|5506.6|5503.8|5506.6|5503.8|5507.2|5504.4|5506.6|5503.8|5
1610965080000|2021-01-18 10:18:00|5506.9|5504.1|5508.9|5506.1|5508.9|5506.1|5506.7|5503.9|35
1610965090000|2021-01-18 10:18:10|5508.7|5505.9|5507.9|5505.1|5508.9|5506.1|5507.7|5504.9|11
1610965100000|2021-01-18 10:18:20|5507.7|5504.9|5507.2|5504.4|5507.7|5504.9|5507.2|5504.4|6
1610965110000|2021-01-18 10:18:30|5506.7|5503.9|5507.2|5504.4|5507.2|5504.4|5506.7|5503.9|3
1610965120000|2021-01-18 10:18:40|5507.6|5504.8|5507.2|5504.4|5507.6|5504.8|5507.2|5504.4|2
1610965130000|2021-01-18 10:18:50|5507.6|5504.8|5510.9|5508.1|5510.9|5508.1|5507.2|5504.4|712
1610965140000|2021-01-18 10:19:00|5510.6|5507.8|5509.6|5506.8|5510.6|5507.8|5508.9|5506.1|49
1610965150000|2021-01-18 10:19:10|||||||||1
1610965160000|2021-01-18 10:19:20|||||||||1
1610965170000|2021-01-18 10:19:30|5509.9|5507.1|5510.9|5508.1|5510.9|5508.1|5509.9|5507.1|19
1610965180000|2021-01-18 10:19:40|5510.6|5507.8|5509.9|5507.1|5510.6|5507.8|5509.6|5506.8|14
1610965190000|2021-01-18 10:19:50|5509.6|5506.8|5510.1|5507.3|5510.1|5507.3|5509.6|5506.8|22
1610965200000|2021-01-18 10:20:00|5510.2|5507.4|5510.2|5507.4|5510.2|5507.4|5509.9|5507.1|15
1610965210000|2021-01-18 10:20:10|5510.6|5507.8|5510.1|5507.3|5510.6|5507.8|5509.9|5507.1|2
1610965220000|2021-01-18 10:20:20|5510.2|5507.4|5510.1|5507.3|5510.2|5507.4|5509.9|5507.1|9
1610965230000|2021-01-18 10:20:30|5509.9|5507.1|5509.9|5507.1|5510.1|5507.3|5509.9|5507.1|1
1610965240000|2021-01-18 10:20:40|5510.1|5507.3|5509.9|5507.1|5510.1|5507.3|5509.9|5507.1|2
1610965250000|2021-01-18 10:20:50|5510.2|5507.4|5510.2|5507.4|5510.2|5507.4|5510.1|5507.3|4
1610965260000|2021-01-18 10:21:00|5510.1|5507.3|5509.1|5506.3|5510.1|5507.3|5508.9|5506.1|4
1610965270000|2021-01-18 10:21:10|||||||||2
1610965280000|2021-01-18 10:21:20|5508.9|5506.1|5508.2|5505.4|5508.9|5506.1|5508.1|5505.3|7
1610965290000|2021-01-18 10:21:30|5508.1|5505.3|5507.1|5504.3|5508.2|5505.4|5506.9|5504.1|8
1610965300000|2021-01-18 10:21:40|5507.2|5504.4|5507.9|5505.1|5507.9|5505.1|5506.6|5503.8|30
1610965310000|2021-01-18 10:21:50|5507.6|5504.8|5507.6|5504.8|5507.6|5504.8|5507.6|5504.8|1
1610965320000|2021-01-18 10:22:00|5507.9|5505.1|5507.1|5504.3|5508.4|5505.6|5506.9|5504.1|6
1610965330000|2021-01-18 10:22:10|5506.9|5504.1|5507.6|5504.8|5507.6|5504.8|5506.9|5504.1|0
1610965340000|2021-01-18 10:22:20|5508.2|5505.4|5508.6|5505.8|5508.6|5505.8|5508.2|5505.4|3
1610965350000|2021-01-18 10:22:30|||||||||1
1610965360000|2021-01-18 10:22:40|5508.5|5504.5|5504.9|5502.1|5508.5|5504.5|5504.9|5502.1|123
1610965380000|2021-01-18 10:23:00|5504.6|5501.8|5504.6|5501.8|5504.6|5501.8|5504.1|5501.3|8
1610965390000|2021-01-18 10:23:10|5500.9|5498.1|5501.4|5498.6|5501.9|5499.1|5500.9|5498.1|124
1610965400000|2021-01-18 10:23:20|5501.6|5498.8|5503.6|5500.8|5503.6|5500.8|5501.6|5498.8|16
1610965410000|2021-01-18 10:23:30|5503.2|5500.4|5502.6|5499.8|5503.2|5500.4|5502.6|5499.8|10
1610965420000|2021-01-18 10:23:40|5502.7|5499.9|5503.1|5500.3|5503.6|5500.8|5502.7|5499.9|3
1610965430000|2021-01-18 10:23:50|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|0
1610965440000|2021-01-18 10:24:00|5501.9|5499.1|5501.6|5498.8|5501.9|5499.1|5501.4|5498.6|27
1610965470000|2021-01-18 10:24:30|5501.2|5498.4|5501.2|5498.4|5501.2|5498.4|5501.2|5498.4|0
1610965480000|2021-01-18 10:24:40|5501.6|5498.8|5501.6|5498.8|5501.6|5498.8|5501.6|5498.8|0
1610965490000|2021-01-18 10:24:50|5500.9|5498.1|5500.2|5497.4|5500.9|5498.1|5500.1|5497.3|12
1610965500000|2021-01-18 10:25:00|5500.6|5497.8|5501.6|5498.8|5501.6|5498.8|5500.6|5497.8|3
1610965520000|2021-01-18 10:25:20|5502.2|5499.4|5503.6|5500.8|5504.2|5501.4|5502.2|5499.4|73
1610965530000|2021-01-18 10:25:30|5503.7|5500.9|5502.6|5499.8|5503.9|5501.1|5502.6|5499.8|18
1610965540000|2021-01-18 10:25:40|5503.2|5500.4|5502.6|5499.8|5503.2|5500.4|5502.6|5499.8|3
1610965550000|2021-01-18 10:25:50|5502.7|5499.9|5502.6|5499.8|5503.2|5500.4|5502.6|5499.8|4
1610965560000|2021-01-18 10:26:00|5502.9|5500.1|5504.2|5501.4|5504.2|5501.4|5502.9|5500.1|12
1610965570000|2021-01-18 10:26:10|5504.6|5501.8|5504.6|5501.8|5504.6|5501.8|5504.6|5501.8|0
1610965620000|2021-01-18 10:27:00|5504.2|5501.4|5503.6|5500.8|5504.2|5501.4|5503.6|5500.8|9
1610965630000|2021-01-18 10:27:10|5505.6|5502.8|5505.6|5502.8|5505.6|5502.8|5505.6|5502.8|15
1610965640000|2021-01-18 10:27:20|||||||||3
1610965660000|2021-01-18 10:27:40|5506.2|5503.4|5507.2|5504.4|5507.2|5504.4|5506.2|5503.4|4
1610965670000|2021-01-18 10:27:50|5507.6|5504.8|5507.6|5504.8|5507.6|5504.8|5507.6|5504.8|1
1610965680000|2021-01-18 10:28:00|5507.2|5504.4|5505.7|5502.9|5507.2|5504.4|5505.2|5502.4|28
1610965690000|2021-01-18 10:28:10|5506.2|5503.4|5506.1|5503.3|5506.2|5503.4|5506.1|5503.3|1
1610965700000|2021-01-18 10:28:20|5505.6|5502.8|5505.6|5502.8|5505.7|5502.9|5505.6|5502.8|3
1610965740000|2021-01-18 10:29:00|5505.2|5502.4|5505.9|5503.1|5505.9|5503.1|5504.9|5502.1|14
1610965760000|2021-01-18 10:29:20|5505.6|5502.8|5505.1|5502.3|5505.6|5502.8|5505.1|5502.3|4
1610965770000|2021-01-18 10:29:30|5505.4|5502.6|5504.9|5502.1|5505.4|5502.6|5504.9|5502.1|0
1610965780000|2021-01-18 10:29:40|5505.1|5502.3|5505.6|5502.8|5505.6|5502.8|5505.1|5502.3|1
1610965790000|2021-01-18 10:29:50|5506.2|5503.4|5507.2|5504.4|5507.2|5504.4|5506.2|5503.4|37
1610965800000|2021-01-18 10:30:00|5507.6|5504.8|5507.6|5504.8|5508.7|5505.9|5507.6|5504.8|13
1610965810000|2021-01-18 10:30:10|5508.2|5505.4|5508.1|5505.3|5508.2|5505.4|5507.9|5505.1|1
1610965820000|2021-01-18 10:30:20|5507.9|5505.1|5507.9|5505.1|5508.9|5506.1|5507.9|5505.1|4
1610965830000|2021-01-18 10:30:30|5507.6|5504.8|5505.6|5502.8|5507.6|5504.8|5505.6|5502.8|14
1610965840000|2021-01-18 10:30:40|5505.9|5503.1|5506.2|5503.4|5506.6|5503.8|5505.6|5502.8|13
1610965850000|2021-01-18 10:30:50|5506.6|5503.8|5505.6|5502.8|5507.6|5504.8|5505.6|5502.8|29
1610965860000|2021-01-18 10:31:00|5505.2|5502.4|5504.6|5501.8|5505.6|5502.8|5504.6|5501.8|21
1610965870000|2021-01-18 10:31:10|5505.4|5502.6|5498.6|5495.8|5505.6|5502.8|5497.6|5494.8|75
1610965880000|2021-01-18 10:31:20|5498.9|5496.1|5503.6|5500.8|5503.6|5500.8|5498.9|5496.1|35
1610965890000|2021-01-18 10:31:30|5503.4|5500.6|5504.9|5502.1|5505.2|5502.4|5503.4|5500.6|18
1610965900000|2021-01-18 10:31:40|5504.6|5501.8|5504.9|5502.1|5505.2|5502.4|5504.6|5501.8|4
1610965910000|2021-01-18 10:31:50|5504.6|5501.8|5504.7|5501.9|5505.6|5502.8|5504.6|5501.8|28
1610965920000|2021-01-18 10:32:00|5505.2|5502.4|5502.9|5500.1|5505.6|5502.8|5502.9|5500.1|20
1610965930000|2021-01-18 10:32:10|5502.7|5499.9|5502.2|5499.4|5502.7|5499.9|5501.6|5498.8|7
1610965940000|2021-01-18 10:32:20|5502.1|5499.3|5501.6|5498.8|5502.1|5499.3|5501.6|5498.8|3
1610965950000|2021-01-18 10:32:30|5501.4|5498.6|5500.9|5498.1|5501.4|5498.6|5500.9|5498.1|0
1610965960000|2021-01-18 10:32:40|5501.1|5498.3|5501.6|5498.8|5501.6|5498.8|5501.1|5498.3|1
1610965970000|2021-01-18 10:32:50|5500.6|5497.8|5501.6|5498.8|5501.6|5498.8|5500.6|5497.8|7
1610965980000|2021-01-18 10:33:00|5501.4|5498.6|5501.6|5498.8|5501.6|5498.8|5501.4|5498.6|18
1610965990000|2021-01-18 10:33:10|5501.2|5498.4|5501.1|5498.3|5501.6|5498.8|5500.6|5497.8|15
1610966000000|2021-01-18 10:33:20|5500.6|5497.8|5500.6|5497.8|5500.6|5497.8|5500.6|5497.8|11
1610966010000|2021-01-18 10:33:30|5500.9|5498.1|5500.6|5497.8|5501.6|5498.8|5500.4|5497.6|18
1610966020000|2021-01-18 10:33:40|5500.4|5497.6|5500.4|5497.6|5500.6|5497.8|5500.4|5497.6|1
1610966030000|2021-01-18 10:33:50|5499.9|5497.1|5498.2|5495.4|5499.9|5497.1|5497.9|5495.1|32
1610966040000|2021-01-18 10:34:00|5497.6|5494.8|5498.6|5495.8|5499.6|5496.8|5496.9|5494.1|20
1610966050000|2021-01-18 10:34:10|5498.9|5496.1|5497.6|5494.8|5500.6|5497.8|5497.1|5494.3|17
1610966060000|2021-01-18 10:34:20|5498.2|5495.4|5495.2|5492.4|5498.6|5495.8|5495.2|5492.4|82
1610966070000|2021-01-18 10:34:30|||||||||28
1610966080000|2021-01-18 10:34:40|5495.6|5492.8|5491.2|5488.4|5495.6|5492.8|5491.2|5488.4|576
1610966090000|2021-01-18 10:34:50|5490.9|5488.1|5492.2|5489.4|5492.2|5489.4|5490.9|5488.1|12
1610966100000|2021-01-18 10:35:00|5491.9|5489.1|5492.6|5489.8|5492.7|5489.9|5490.6|5487.8|55
1610966110000|2021-01-18 10:35:10|5492.4|5489.6|5493.4|5490.6|5493.9|5491.1|5492.4|5489.6|17
1610966120000|2021-01-18 10:35:20|5493.9|5491.1|5493.9|5491.1|5493.9|5491.1|5493.9|5491.1|0
1610966140000|2021-01-18 10:35:40|5494.2|5491.4|5496.9|5494.1|5496.9|5494.1|5494.2|5491.4|4
1610966150000|2021-01-18 10:35:50|5494.9|5492.1|5496.9|5494.1|5496.9|5494.1|5494.9|5492.1|47
1610966160000|2021-01-18 10:36:00|5496.7|5493.9|5496.9|5494.1|5496.9|5494.1|5495.4|5492.6|25
1610966180000|2021-01-18 10:36:20|5497.2|5494.4|5495.9|5493.1|5497.2|5494.4|5495.9|5493.1|11
1610966190000|2021-01-18 10:36:30|5495.7|5492.9|5495.7|5492.9|5496.1|5493.3|5495.4|5492.6|13
1610966200000|2021-01-18 10:36:40|5494.9|5492.1|5494.9|5492.1|5494.9|5492.1|5494.9|5492.1|0
1610966210000|2021-01-18 10:36:50|5494.7|5491.9|5493.9|5491.1|5494.9|5492.1|5493.7|5490.9|12
1610966220000|2021-01-18 10:37:00|5494.2|5491.4|5494.2|5491.4|5494.2|5491.4|5494.2|5491.4|15
1610966230000|2021-01-18 10:37:10|5493.9|5491.1|5492.6|5489.8|5494.2|5491.4|5492.6|5489.8|22
1610966240000|2021-01-18 10:37:20|5493.2|5490.4|5492.9|5490.1|5493.2|5490.4|5492.9|5490.1|3
1610966250000|2021-01-18 10:37:30|5493.2|5490.4|5493.6|5490.8|5493.6|5490.8|5493.2|5490.4|13
1610966260000|2021-01-18 10:37:40|||||||||26
1610966270000|2021-01-18 10:37:50|5493.2|5490.4|5493.2|5490.4|5493.2|5490.4|5493.2|5490.4|8
1610966280000|2021-01-18 10:38:00|5492.9|5490.1|5492.6|5489.8|5492.9|5490.1|5492.6|5489.8|36
1610966290000|2021-01-18 10:38:10|5492.7|5489.9|5492.4|5489.6|5493.2|5490.4|5492.4|5489.6|10
1610966300000|2021-01-18 10:38:20|5491.7|5488.9|5488.6|5485.8|5491.7|5488.9|5487.6|5484.8|262
1610966310000|2021-01-18 10:38:30|5487.6|5484.8|5486.2|5483.4|5487.6|5484.8|5485.6|5482.8|11
1610966320000|2021-01-18 10:38:40|5486.1|5483.3|5487.1|5484.3|5487.6|5484.8|5486.1|5483.3|25
1610966330000|2021-01-18 10:38:50|5487.2|5484.4|5489.2|5486.4|5489.9|5487.1|5487.2|5484.4|103
1610966340000|2021-01-18 10:39:00|5489.4|5486.6|5489.2|5486.4|5490.2|5487.4|5489.2|5486.4|13
1610966350000|2021-01-18 10:39:10|5488.6|5485.8|5488.6|5485.8|5488.9|5486.1|5488.2|5485.4|14
1610966360000|2021-01-18 10:39:20|||||||||1
1610966370000|2021-01-18 10:39:30|5488.2|5485.4|5488.6|5485.8|5488.6|5485.8|5488.2|5485.4|5
1610966380000|2021-01-18 10:39:40|5488.2|5485.4|5488.2|5485.4|5488.2|5485.4|5488.2|5485.4|3
1610966390000|2021-01-18 10:39:50|5488.6|5485.8|5488.6|5485.8|5488.6|5485.8|5488.6|5485.8|4
1610966400000|2021-01-18 10:40:00|5488.2|5485.4|5488.2|5485.4|5488.6|5485.8|5487.6|5484.8|35
1610966420000|2021-01-18 10:40:20|5487.9|5485.1|5486.6|5483.8|5487.9|5485.1|5486.6|5483.8|592
1610966430000|2021-01-18 10:40:30|5486.9|5484.1|5486.9|5484.1|5486.9|5484.1|5486.9|5484.1|25
1610966440000|2021-01-18 10:40:40|5487.6|5484.8|5486.6|5483.8|5487.6|5484.8|5486.6|5483.8|56
1610966450000|2021-01-18 10:40:50|5487.9|5485.1|5491.1|5488.3|5491.1|5488.3|5487.9|5485.1|34
1610966460000|2021-01-18 10:41:00|5491.2|5488.4|5490.2|5487.4|5491.2|5488.4|5490.2|5487.4|8
1610966470000|2021-01-18 10:41:10|5490.9|5488.1|5491.2|5488.4|5491.2|5488.4|5490.9|5488.1|11
1610966480000|2021-01-18 10:41:20|||||||||1
1610966490000|2021-01-18 10:41:30|5492.2|5489.4|5492.2|5489.4|5492.2|5489.4|5492.1|5489.3|7
1610966500000|2021-01-18 10:41:40|5491.6|5488.8|5492.2|5489.4|5492.2|5489.4|5491.2|5488.4|14
1610966510000|2021-01-18 10:41:50|5491.6|5488.8|5491.2|5488.4|5491.6|5488.8|5491.1|5488.3|5
1610966520000|2021-01-18 10:42:00|5490.9|5488.1|5490.9|5488.1|5490.9|5488.1|5490.9|5488.1|0
1610966530000|2021-01-18 10:42:10|5491.2|5488.4|5493.2|5490.4|5493.2|5490.4|5491.2|5488.4|21
1610966540000|2021-01-18 10:42:20|5492.9|5490.1|5492.1|5489.3|5492.9|5490.1|5492.1|5489.3|2
1610966550000|2021-01-18 10:42:30|||||||||4
1610966560000|2021-01-18 10:42:40|5491.9|5489.1|5493.2|5490.4|5493.2|5490.4|5491.6|5488.8|8
1610966570000|2021-01-18 10:42:50|5493.1|5490.3|5493.1|5490.3|5493.2|5490.4|5493.1|5490.3|2
1610966580000|2021-01-18 10:43:00|5493.2|5490.4|5491.2|5488.4|5493.2|5490.4|5491.1|5488.3|11
1610966590000|2021-01-18 10:43:10|5491.1|5488.3|5492.2|5489.4|5492.6|5489.8|5491.1|5488.3|11
1610966610000|2021-01-18 10:43:30|5492.1|5489.3|5492.2|5489.4|5492.2|5489.4|5491.6|5488.8|5
1610966620000|2021-01-18 10:43:40|5491.6|5488.8|5492.2|5489.4|5492.2|5489.4|5491.4|5488.6|4
1610966630000|2021-01-18 10:43:50|5492.6|5489.8|5492.7|5489.9|5492.7|5489.9|5492.2|5489.4|8
1610966640000|2021-01-18 10:44:00|5492.6|5489.8|5492.2|5489.4|5493.6|5490.8|5492.1|5489.3|3
1610966650000|2021-01-18 10:44:10|5492.4|5489.6|5493.1|5490.3|5493.1|5490.3|5492.2|5489.4|0
1610966660000|2021-01-18 10:44:20|5493.2|5490.4|5493.6|5490.8|5493.6|5490.8|5493.2|5490.4|4
1610966670000|2021-01-18 10:44:30|5493.9|5491.1|5493.1|5490.3|5493.9|5491.1|5492.2|5489.4|17
1610966680000|2021-01-18 10:44:40|5493.2|5490.4|5495.4|5492.6|5496.7|5493.9|5493.2|5490.4|234
1610966690000|2021-01-18 10:44:50|5494.7|5491.9|5494.6|5491.8|5494.7|5491.9|5494.6|5491.8|6
1610966700000|2021-01-18 10:45:00|5494.7|5491.9|5496.6|5493.8|5496.6|5493.8|5494.7|5491.9|25
1610966710000|2021-01-18 10:45:10|5496.2|5493.4|5496.2|5493.4|5496.2|5493.4|5496.2|5493.4|1
1610966720000|2021-01-18 10:45:20|5496.6|5493.8|5496.6|5493.8|5497.2|5494.4|5496.4|5493.6|9
1610966730000|2021-01-18 10:45:30|5496.4|5493.6|5496.2|5493.4|5497.2|5494.4|5495.7|5492.9|3
1610966740000|2021-01-18 10:45:40|5496.4|5493.6|5496.4|5493.6|5496.4|5493.6|5496.2|5493.4|0
1610966750000|2021-01-18 10:45:50|5496.2|5493.4|5496.4|5493.6|5496.4|5493.6|5495.7|5492.9|1
1610966760000|2021-01-18 10:46:00|5496.6|5493.8|5496.4|5493.6|5496.6|5493.8|5496.4|5493.6|4
1610966770000|2021-01-18 10:46:10|5496.2|5493.4|5496.2|5493.4|5496.2|5493.4|5496.2|5493.4|6
1610966780000|2021-01-18 10:46:20|5496.7|5493.9|5496.4|5493.6|5496.7|5493.9|5496.4|5493.6|6
1610966790000|2021-01-18 10:46:30|5496.7|5493.9|5497.2|5494.4|5497.2|5494.4|5496.6|5493.8|6
1610966810000|2021-01-18 10:46:50|5496.9|5494.1|5497.2|5494.4|5497.2|5494.4|5496.7|5493.9|2
1610966820000|2021-01-18 10:47:00|5496.9|5494.1|5497.2|5494.4|5497.2|5494.4|5496.2|5493.4|13
1610966830000|2021-01-18 10:47:10|5496.6|5493.8|5497.9|5495.1|5497.9|5495.1|5496.2|5493.4|8
1610966840000|2021-01-18 10:47:20|5498.2|5495.4|5497.2|5494.4|5498.2|5495.4|5497.2|5494.4|2
1610966850000|2021-01-18 10:47:30|5497.9|5495.1|5497.9|5495.1|5497.9|5495.1|5497.6|5494.8|1
1610966860000|2021-01-18 10:47:40|5498.2|5495.4|5500.2|5497.4|5501.2|5498.4|5498.2|5495.4|22
1610966870000|2021-01-18 10:47:50|5499.7|5496.9|5500.2|5497.4|5500.2|5497.4|5499.7|5496.9|6
1610966880000|2021-01-18 10:48:00|5500.4|5497.6|5500.7|5497.9|5500.9|5498.1|5500.4|5497.6|5
1610966890000|2021-01-18 10:48:10|5500.6|5497.8|5501.2|5498.4|5501.9|5499.1|5500.6|5497.8|32
1610966900000|2021-01-18 10:48:20|5501.4|5498.6|5504.9|5502.1|5504.9|5502.1|5501.4|5498.6|606
1610966910000|2021-01-18 10:48:30|5504.6|5501.8|5504.9|5502.1|5504.9|5502.1|5504.6|5501.8|16
1610966920000|2021-01-18 10:48:40|5505.6|5502.8|5504.9|5502.1|5505.6|5502.8|5504.9|5502.1|13
1610966930000|2021-01-18 10:48:50|5504.2|5501.4|5504.1|5501.3|5504.2|5501.4|5504.1|5501.3|6
1610966940000|2021-01-18 10:49:00|5504.6|5501.8|5504.4|5501.6|5504.6|5501.8|5504.4|5501.6|2
1610966950000|2021-01-18 10:49:10|5504.2|5501.4|5504.6|5501.8|5504.7|5501.9|5504.2|5501.4|0
1610966960000|2021-01-18 10:49:20|5505.4|5502.6|5506.9|5504.1|5506.9|5504.1|5505.4|5502.6|38
1610966970000|2021-01-18 10:49:30|5506.6|5503.8|5505.9|5503.1|5506.6|5503.8|5505.9|5503.1|2
1610966980000|2021-01-18 10:49:40|5506.1|5503.3|5505.1|5502.3|5506.1|5503.3|5505.1|5502.3|2
1610966990000|2021-01-18 10:49:50|5505.2|5502.4|5505.2|5502.4|5505.2|5502.4|5505.1|5502.3|0
1610967000000|2021-01-18 10:50:00|5505.1|5502.3|5505.6|5502.8|5505.6|5502.8|5505.1|5502.3|0
1610967010000|2021-01-18 10:50:10|5505.4|5502.6|5505.6|5502.8|5505.6|5502.8|5505.1|5502.3|3
1610967020000|2021-01-18 10:50:20|5505.2|5502.4|5505.1|5502.3|5505.2|5502.4|5505.1|5502.3|1
1610967030000|2021-01-18 10:50:30|5504.6|5501.8|5505.2|5502.4|5505.6|5502.8|5504.6|5501.8|20
1610967040000|2021-01-18 10:50:40|5505.1|5502.3|5504.6|5501.8|5505.1|5502.3|5504.6|5501.8|1
1610967050000|2021-01-18 10:50:50|||||||||3
1610967060000|2021-01-18 10:51:00|||||||||2
1610967080000|2021-01-18 10:51:20|5504.9|5502.1|5505.1|5502.3|5505.1|5502.3|5504.9|5502.1|2
1610967090000|2021-01-18 10:51:30|5505.4|5502.6|5505.1|5502.3|5505.6|5502.8|5504.9|5502.1|9
1610967100000|2021-01-18 10:51:40|5504.9|5502.1|5505.6|5502.8|5505.6|5502.8|5504.9|5502.1|1
1610967110000|2021-01-18 10:51:50|5505.1|5502.3|5504.9|5502.1|5505.1|5502.3|5504.9|5502.1|0
1610967120000|2021-01-18 10:52:00|5505.1|5502.3|5504.9|5502.1|5505.6|5502.8|5504.9|5502.1|3
1610967130000|2021-01-18 10:52:10|5505.2|5502.4|5505.2|5502.4|5505.6|5502.8|5505.1|5502.3|4
1610967140000|2021-01-18 10:52:20|5504.9|5502.1|5504.9|5502.1|5504.9|5502.1|5504.9|5502.1|3
1610967170000|2021-01-18 10:52:50|5503.9|5501.1|5504.6|5501.8|5504.9|5502.1|5503.2|5500.4|12
1610967180000|2021-01-18 10:53:00|5504.9|5502.1|5504.9|5502.1|5505.1|5502.3|5504.9|5502.1|2
1610967190000|2021-01-18 10:53:10|5504.6|5501.8|5504.9|5502.1|5505.1|5502.3|5504.6|5501.8|2
1610967200000|2021-01-18 10:53:20|5504.6|5501.8|5502.6|5499.8|5504.6|5501.8|5502.6|5499.8|25
1610967210000|2021-01-18 10:53:30|5502.9|5500.1|5503.6|5500.8|5503.9|5501.1|5502.9|5500.1|25
1610967220000|2021-01-18 10:53:40|||||||||3
1610967230000|2021-01-18 10:53:50|5504.2|5501.4|5503.9|5501.1|5504.2|5501.4|5503.9|5501.1|9
1610967240000|2021-01-18 10:54:00|5503.6|5500.8|5502.9|5500.1|5503.6|5500.8|5502.9|5500.1|0
1610967250000|2021-01-18 10:54:10|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|0
1610967270000|2021-01-18 10:54:30|5502.9|5500.1|5503.6|5500.8|5503.6|5500.8|5502.9|5500.1|11
1610967280000|2021-01-18 10:54:40|5503.2|5500.4|5502.9|5500.1|5503.2|5500.4|5502.9|5500.1|3
1610967290000|2021-01-18 10:54:50|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|5503.4|5500.6|7
1610967310000|2021-01-18 10:55:10|5503.2|5500.4|5503.6|5500.8|5503.6|5500.8|5503.2|5500.4|2
1610967320000|2021-01-18 10:55:20|5503.9|5501.1|5503.9|5501.1|5503.9|5501.1|5503.9|5501.1|28
1610967330000|2021-01-18 10:55:30|5504.2|5501.4|5503.9|5501.1|5504.6|5501.8|5503.9|5501.1|10
1610967340000|2021-01-18 10:55:40|5504.2|5501.4|5503.9|5501.1|5504.2|5501.4|5503.9|5501.1|7
1610967360000|2021-01-18 10:56:00|5503.1|5500.3|5503.2|5500.4|5503.2|5500.4|5503.1|5500.3|7
1610967370000|2021-01-18 10:56:10|5503.6|5500.8|5503.9|5501.1|5503.9|5501.1|5503.6|5500.8|18
1610967380000|2021-01-18 10:56:20|5502.9|5500.1|5503.6|5500.8|5503.6|5500.8|5502.9|5500.1|4
1610967400000|2021-01-18 10:56:40|5504.2|5501.4|5504.2|5501.4|5504.2|5501.4|5503.6|5500.8|10
1610967410000|2021-01-18 10:56:50|5504.1|5501.3|5503.2|5500.4|5504.1|5501.3|5503.2|5500.4|19
1610967420000|2021-01-18 10:57:00|5503.1|5500.3|5503.2|5500.4|5503.2|5500.4|5503.1|5500.3|2
1610967430000|2021-01-18 10:57:10|5503.1|5500.3|5502.9|5500.1|5503.2|5500.4|5502.2|5499.4|69
1610967440000|2021-01-18 10:57:20|5503.1|5500.3|5503.1|5500.3|5503.1|5500.3|5503.1|5500.3|1
1610967450000|2021-01-18 10:57:30|5502.9|5500.1|5502.1|5499.3|5502.9|5500.1|5501.6|5498.8|4
1610967460000|2021-01-18 10:57:40|5502.6|5499.8|5503.2|5500.4|5503.2|5500.4|5502.2|5499.4|1
1610967470000|2021-01-18 10:57:50|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|3
1610967480000|2021-01-18 10:58:00|5503.2|5500.4|5503.2|5500.4|5503.2|5500.4|5503.2|5500.4|4
1610967490000|2021-01-18 10:58:10|5504.1|5501.3|5504.2|5501.4|5504.2|5501.4|5503.9|5501.1|8
1610967500000|2021-01-18 10:58:20|||||||||2
1610967510000|2021-01-18 10:58:30|5502.9|5500.1|5500.9|5498.1|5502.9|5500.1|5500.9|5498.1|75
1610967520000|2021-01-18 10:58:40|5501.2|5498.4|5501.2|5498.4|5501.2|5498.4|5501.1|5498.3|3
1610967530000|2021-01-18 10:58:50|5500.9|5498.1|5501.1|5498.3|5501.2|5498.4|5500.9|5498.1|2
1610967540000|2021-01-18 10:59:00|5501.2|5498.4|5499.6|5496.8|5501.2|5498.4|5499.6|5496.8|2
1610967550000|2021-01-18 10:59:10|5499.9|5497.1|5499.6|5496.8|5500.6|5497.8|5499.6|5496.8|3
1610967560000|2021-01-18 10:59:20|5499.7|5496.9|5500.6|5497.8|5500.6|5497.8|5499.6|5496.8|4
1610967570000|2021-01-18 10:59:30|||||||||1
1610967580000|2021-01-18 10:59:40|5499.6|5496.8|5499.6|5496.8|5499.6|5496.8|5499.6|5496.8|8
1610967590000|2021-01-18 10:59:50|5500.4|5497.6|5501.6|5498.8|5501.6|5498.8|5500.4|5497.6|2
1610967600000|2021-01-18 11:00:00|5501.4|5498.6|5502.7|5499.9|5502.7|5499.9|5501.4|5498.6|17
1610967610000|2021-01-18 11:00:10|5503.4|5500.6|5503.9|5501.1|5504.1|5501.3|5503.4|5500.6|1
1610967620000|2021-01-18 11:00:20|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|5502.9|5500.1|7
1610967630000|2021-01-18 11:00:30|5503.4|5500.6|5501.6|5498.8|5503.4|5500.6|5501.4|5498.6|9
1610967640000|2021-01-18 11:00:40|5501.4|5498.6|5500.9|5498.1|5501.4|5498.6|5500.9|5498.1|1
1610967650000|2021-01-18 11:00:50|5501.9|5499.1|5500.9|5498.1|5501.9|5499.1|5500.9|5498.1|30
1610967660000|2021-01-18 11:01:00|5501.2|5498.4|5501.6|5498.8|5501.6|5498.8|5501.2|5498.4|5
1610967670000|2021-01-18 11:01:10|||||||||1
1610967680000|2021-01-18 11:01:20|5501.9|5499.1|5501.6|5498.8|5501.9|5499.1|5501.6|5498.8|1
1610967690000|2021-01-18 11:01:30|5501.9|5499.1|5501.9|5499.1|5501.9|5499.1|5501.6|5498.8|10
1610967700000|2021-01-18 11:01:40|5501.6|5498.8|5501.9|5499.1|5501.9|5499.1|5501.6|5498.8|1
1610967720000|2021-01-18 11:02:00|5501.6|5498.8|5502.6|5499.8|5502.6|5499.8|5501.6|5498.8|6
1610967730000|2021-01-18 11:02:10|5502.9|5500.1|5504.6|5501.8|5504.6|5501.8|5502.9|5500.1|8
1610967740000|2021-01-18 11:02:20|5504.2|5501.4|5503.9|5501.1|5504.2|5501.4|5503.9|5501.1|29
1610967750000|2021-01-18 11:02:30|5503.6|5500.8|5504.2|5501.4|5504.2|5501.4|5503.6|5500.8|6
1610967760000|2021-01-18 11:02:40|5504.6|5501.8|5504.6|5501.8|5504.6|5501.8|5504.6|5501.8|1
1610967780000|2021-01-18 11:03:00|5503.9|5501.1|5504.2|5501.4|5504.2|5501.4|5503.6|5500.8|15
1610967790000|2021-01-18 11:03:10|5504.6|5501.8|5504.4|5501.6|5504.6|5501.8|5502.9|5500.1|34
1610967800000|2021-01-18 11:03:20|5504.6|5501.8|5504.6|5501.8|5504.6|5501.8|5504.6|5501.8|0
1610967810000|2021-01-18 11:03:30|5503.6|5500.8|5502.9|5500.1|5503.6|5500.8|5502.9|5500.1|26
1610967820000|2021-01-18 11:03:40|5503.2|5500.4|5503.9|5501.1|5503.9|5501.1|5503.2|5500.4|49
1610967830000|2021-01-18 11:03:50|||||||||4
1610967840000|2021-01-18 11:04:00|5504.2|5501.4|5504.6|5501.8|5504.9|5502.1|5503.9|5501.1|8
1610967860000|2021-01-18 11:04:20|5503.9|5501.1|5503.9|5501.1|5503.9|5501.1|5503.9|5501.1|4
1610967870000|2021-01-18 11:04:30|5504.2|5501.4|5504.6|5501.8|5504.6|5501.8|5504.2|5501.4|1
1610967880000|2021-01-18 11:04:40|5503.9|5501.1|5503.9|5501.1|5503.9|5501.1|5503.9|5501.1|1
1610967900000|2021-01-18 11:05:00|5503.7|5500.9|5504.9|5502.1|5504.9|5502.1|5502.9|5500.1|60
1610967910000|2021-01-18 11:05:10|5505.2|5502.4|5505.2|5502.4|5505.6|5502.8|5505.2|5502.4|18
1610967920000|2021-01-18 11:05:20|5504.9|5502.1|5505.4|5502.6|5505.4|5502.6|5504.9|5502.1|3
1610967930000|2021-01-18 11:05:30|5505.6|5502.8|5505.6|5502.8|5505.6|5502.8|5505.6|5502.8|0
1610967940000|2021-01-18 11:05:40|5505.2|5502.4|5505.2|5502.4|5505.2|5502.4|5505.2|5502.4|2
1610967950000|2021-01-18 11:05:50|5505.1|5502.3|5504.9|5502.1|5505.4|5502.6|5504.9|5502.1|33
1610967960000|2021-01-18 11:06:00|||||||||2
1610967970000|2021-01-18 11:06:10|5504.2|5501.4|5504.6|5501.8|5504.6|5501.8|5504.2|5501.4|19
1610967980000|2021-01-18 11:06:20|5504.9|5502.1|5505.6|5502.8|5505.6|5502.8|5504.9|5502.1|2
1610967990000|2021-01-18 11:06:30|5505.2|5502.4|5505.2|5502.4|5505.2|5502.4|5505.2|5502.4|3
1610968000000|2021-01-18 11:06:40|5505.6|5502.8|5511.6|5508.8|5511.6|5508.8|5505.4|5502.6|69
1610968010000|2021-01-18 11:06:50|5511.2|5508.4|5511.6|5508.8|5511.6|5508.8|5510.9|5508.1|7
1610968020000|2021-01-18 11:07:00|5511.4|5508.6|5511.4|5508.6|5511.9|5509.1|5511.4|5508.6|8
1610968030000|2021-01-18 11:07:10|5511.6|5508.8|5514.6|5511.8|5514.6|5511.8|5510.9|5508.1|63
1610968040000|2021-01-18 11:07:20|5514.2|5511.4|5513.4|5510.6|5514.6|5511.8|5512.9|5510.1|42
1610968050000|2021-01-18 11:07:30|5513.1|5510.3|5513.4|5510.6|5513.4|5510.6|5512.9|5510.1|18
1610968060000|2021-01-18 11:07:40|5513.2|5510.4|5512.9|5510.1|5513.6|5510.8|5512.9|5510.1|6
1610968070000|2021-01-18 11:07:50|5512.6|5509.8|5511.9|5509.1|5512.6|5509.8|5511.9|5509.1|6
1610968080000|2021-01-18 11:08:00|5512.2|5509.4|5511.2|5508.4|5512.6|5509.8|5510.9|5508.1|12
1610968090000|2021-01-18 11:08:10|5511.4|5508.6|5510.6|5507.8|5511.6|5508.8|5509.6|5506.8|10
1610968100000|2021-01-18 11:08:20|5510.7|5507.9|5511.6|5508.8|5511.6|5508.8|5510.7|5507.9|1
1610968110000|2021-01-18 11:08:30|5512.6|5509.8|5512.6|5509.8|5512.6|5509.8|5512.4|5509.6|0
1610968120000|2021-01-18 11:08:40|5512.4|5509.6|5512.6|5509.8|5512.7|5509.9|5512.2|5509.4|35
1610968130000|2021-01-18 11:08:50|||||||||4
1610968140000|2021-01-18 11:09:00|5511.6|5508.8|5511.6|5508.8|5511.6|5508.8|5511.6|5508.8|4
1610968150000|2021-01-18 11:09:10|5510.7|5507.9|5510.7|5507.9|5510.7|5507.9|5510.7|5507.9|3
1610968160000|2021-01-18 11:09:20|5511.6|5508.8|5511.6|5508.8|5511.6|5508.8|5511.6|5508.8|124
1610968170000|2021-01-18 11:09:30|5511.9|5509.1|5511.9|5509.1|5512.7|5509.9|5511.6|5508.8|6
1610968180000|2021-01-18 11:09:40|5512.2|5509.4|5513.6|5510.8|5514.6|5511.8|5512.2|5509.4|22
1610968190000|2021-01-18 11:09:50|5513.2|5510.4|5512.9|5510.1|5513.9|5511.1|5512.9|5510.1|11
1610968200000|2021-01-18 11:10:00|5512.6|5509.8|5512.4|5509.6|5512.6|5509.8|5512.4|5509.6|6
1610968210000|2021-01-18 11:10:10|5511.9|5509.1|5512.6|5509.8|5512.6|5509.8|5511.6|5508.8|9
1610968220000|2021-01-18 11:10:20|||||||||5
1610968230000|2021-01-18 11:10:30|||||||||8
1610968250000|2021-01-18 11:10:50|5513.2|5510.4|5513.2|5510.4|5513.2|5510.4|5513.2|5510.4|0
1610968260000|2021-01-18 11:11:00|5513.6|5510.8|5514.2|5511.4|5514.2|5511.4|5513.2|5510.4|3
1610968270000|2021-01-18 11:11:10|5514.9|5512.1|5514.9|5512.1|5515.6|5512.8|5514.9|5512.1|13
1610968280000|2021-01-18 11:11:20|5514.4|5511.6|5514.6|5511.8|5514.6|5511.8|5514.2|5511.4|5
1610968290000|2021-01-18 11:11:30|5514.9|5512.1|5514.9|5512.1|5514.9|5512.1|5514.4|5511.6|34
1610968300000|2021-01-18 11:11:40|5515.2|5512.4|5515.9|5513.1|5515.9|5513.1|5515.2|5512.4|27
1610968310000|2021-01-18 11:11:50|5516.6|5513.8|5518.4|5515.6|5518.4|5515.6|5516.4|5513.6|107
1610968320000|2021-01-18 11:12:00|5518.6|5515.8|5518.4|5515.6|5519.9|5517.1|5517.9|5515.1|57
1610968330000|2021-01-18 11:12:10|5518.6|5515.8|5518.9|5516.1|5518.9|5516.1|5518.2|5515.4|21
1610968340000|2021-01-18 11:12:20|5519.2|5516.4|5520.4|5517.6|5520.9|5518.1|5519.2|5516.4|28
1610968350000|2021-01-18 11:12:30|5520.2|5517.4|5520.4|5517.6|5520.4|5517.6|5519.9|5517.1|9
1610968360000|2021-01-18 11:12:40|5520.2|5517.4|5519.4|5516.6|5520.2|5517.4|5519.2|5516.4|96
1610968370000|2021-01-18 11:12:50|5520.2|5517.4|5519.2|5516.4|5520.2|5517.4|5519.2|5516.4|1
1610968380000|2021-01-18 11:13:00|5518.9|5516.1|5520.9|5518.1|5520.9|5518.1|5518.9|5516.1|28
1610968390000|2021-01-18 11:13:10|5520.6|5517.8|5520.4|5517.6|5520.9|5518.1|5520.4|5517.6|8
1610968400000|2021-01-18 11:13:20|5521.2|5518.4|5519.9|5517.1|5521.2|5518.4|5519.9|5517.1|82
1610968410000|2021-01-18 11:13:30|5519.6|5516.8|5517.9|5515.1|5519.6|5516.8|5517.2|5514.4|96
1610968420000|2021-01-18 11:13:40|5518.2|5515.4|5519.2|5516.4|5519.6|5516.8|5518.2|5515.4|8
1610968430000|2021-01-18 11:13:50|5519.4|5516.6|5519.2|5516.4|5519.4|5516.6|5519.2|5516.4|1
1610968440000|2021-01-18 11:14:00|5519.6|5516.8|5519.6|5516.8|5519.6|5516.8|5519.6|5516.8|35
1610968450000|2021-01-18 11:14:10|5519.9|5517.1|5520.2|5517.4|5521.2|5518.4|5519.9|5517.1|50
1610968460000|2021-01-18 11:14:20|5520.4|5517.6|5518.2|5515.4|5520.7|5517.9|5517.9|5515.1|75
1610968470000|2021-01-18 11:14:30|5517.9|5515.1|5518.2|5515.4|5518.4|5515.6|5517.9|5515.1|2
1610968480000|2021-01-18 11:14:40|5517.9|5515.1|5518.2|5515.4|5518.2|5515.4|5517.2|5514.4|14
1610968500000|2021-01-18 11:15:00|5518.7|5515.9|5518.2|5515.4|5518.7|5515.9|5517.7|5514.9|11
1610968510000|2021-01-18 11:15:10|5517.2|5514.4|5517.2|5514.4|5517.2|5514.4|5517.2|5514.4|7
1610968520000|2021-01-18 11:15:20|5516.9|5514.1|5516.2|5513.4|5517.2|5514.4|5516.2|5513.4|19
1610968530000|2021-01-18 11:15:30|5517.4|5514.6|5517.4|5514.6|5517.4|5514.6|5517.4|5514.6|14
1610968540000|2021-01-18 11:15:40|5517.9|5515.1|5516.7|5513.9|5518.2|5515.4|5516.4|5513.6|3
1610968550000|2021-01-18 11:15:50|5516.9|5514.1|5517.2|5514.4|5517.2|5514.4|5516.9|5514.1|5
1610968560000|2021-01-18 11:16:00|5516.6|5513.8|5516.6|5513.8|5516.6|5513.8|5515.6|5512.8|36
1610968570000|2021-01-18 11:16:10|5516.9|5514.1|5515.4|5512.6|5517.2|5514.4|5515.2|5512.4|9
1610968580000|2021-01-18 11:16:20|5515.7|5512.9|5516.7|5513.9|5516.7|5513.9|5515.2|5512.4|23
1610968590000|2021-01-18 11:16:30|5516.4|5513.6|5516.1|5513.3|5516.4|5513.6|5515.7|5512.9|3
1610968600000|2021-01-18 11:16:40|5516.2|5513.4|5515.2|5512.4|5516.2|5513.4|5515.1|5512.3|58
1610968610000|2021-01-18 11:16:50|5516.2|5513.4|5516.9|5514.1|5516.9|5514.1|5516.1|5513.3|4
1610968620000|2021-01-18 11:17:00|5517.2|5514.4|5514.2|5511.4|5517.2|5514.4|5514.2|5511.4|42
1610968630000|2021-01-18 11:17:10|5515.1|5512.3|5515.6|5512.8|5515.9|5513.1|5515.1|5512.3|11
1610968640000|2021-01-18 11:17:20|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|1
1610968650000|2021-01-18 11:17:30|5514.9|5512.1|5515.2|5512.4|5515.2|5512.4|5514.2|5511.4|25
1610968660000|2021-01-18 11:17:40|5515.4|5512.6|5515.2|5512.4|5516.2|5513.4|5515.2|5512.4|14
1610968670000|2021-01-18 11:17:50|5515.4|5512.6|5515.2|5512.4|5515.9|5513.1|5515.2|5512.4|11
1610968680000|2021-01-18 11:18:00|5514.9|5512.1|5514.2|5511.4|5514.9|5512.1|5514.2|5511.4|9
1610968690000|2021-01-18 11:18:10|5514.6|5511.8|5515.2|5512.4|5515.2|5512.4|5514.6|5511.8|1
1610968710000|2021-01-18 11:18:30|5514.9|5512.1|5514.2|5511.4|5515.9|5513.1|5514.2|5511.4|4
1610968720000|2021-01-18 11:18:40|5513.9|5511.1|5513.9|5511.1|5513.9|5511.1|5513.7|5510.9|3
1610968730000|2021-01-18 11:18:50|5514.6|5511.8|5515.4|5512.6|5515.4|5512.6|5514.2|5511.4|2
1610968740000|2021-01-18 11:19:00|5515.2|5512.4|5514.6|5511.8|5515.9|5513.1|5514.6|5511.8|21
1610968750000|2021-01-18 11:19:10|5514.9|5512.1|5515.2|5512.4|5515.2|5512.4|5514.9|5512.1|30
1610968760000|2021-01-18 11:19:20|5514.2|5511.4|5513.2|5510.4|5514.2|5511.4|5513.2|5510.4|15
1610968770000|2021-01-18 11:19:30|||||||||9
1610968780000|2021-01-18 11:19:40|5513.9|5511.1|5513.9|5511.1|5513.9|5511.1|5513.2|5510.4|16
1610968790000|2021-01-18 11:19:50|5515.2|5512.4|5516.6|5513.8|5516.6|5513.8|5515.2|5512.4|15
1610968800000|2021-01-18 11:20:00|5515.9|5513.1|5516.2|5513.4|5516.2|5513.4|5515.9|5513.1|2
1610968810000|2021-01-18 11:20:10|5515.9|5513.1|5515.4|5512.6|5515.9|5513.1|5515.2|5512.4|5
1610968820000|2021-01-18 11:20:20|5515.2|5512.4|5515.2|5512.4|5515.4|5512.6|5515.2|5512.4|10
1610968830000|2021-01-18 11:20:30|5515.4|5512.6|5515.9|5513.1|5515.9|5513.1|5515.4|5512.6|5
1610968840000|2021-01-18 11:20:40|5516.2|5513.4|5514.2|5511.4|5517.2|5514.4|5514.2|5511.4|74
1610968850000|2021-01-18 11:20:50|5514.6|5511.8|5515.2|5512.4|5515.2|5512.4|5514.6|5511.8|5
1610968860000|2021-01-18 11:21:00|5515.4|5512.6|5515.9|5513.1|5515.9|5513.1|5515.2|5512.4|18
1610968870000|2021-01-18 11:21:10|5516.2|5513.4|5515.2|5512.4|5516.2|5513.4|5515.2|5512.4|13
1610968880000|2021-01-18 11:21:20|5516.2|5513.4|5515.9|5513.1|5517.2|5514.4|5515.9|5513.1|16
1610968890000|2021-01-18 11:21:30|5515.7|5512.9|5515.9|5513.1|5515.9|5513.1|5515.7|5512.9|0
1610968900000|2021-01-18 11:21:40|5516.2|5513.4|5516.2|5513.4|5516.2|5513.4|5516.2|5513.4|7
1610968910000|2021-01-18 11:21:50|5515.6|5512.8|5515.7|5512.9|5515.7|5512.9|5515.6|5512.8|2
1610968920000|2021-01-18 11:22:00|5516.2|5513.4|5514.2|5511.4|5516.2|5513.4|5514.2|5511.4|146
1610968930000|2021-01-18 11:22:10|5514.6|5511.8|5515.9|5513.1|5515.9|5513.1|5514.6|5511.8|1
1610968940000|2021-01-18 11:22:20|5516.4|5513.6|5517.7|5514.9|5519.2|5516.4|5516.4|5513.6|61
1610968950000|2021-01-18 11:22:30|5517.2|5514.4|5516.9|5514.1|5517.9|5515.1|5516.9|5514.1|5
1610968960000|2021-01-18 11:22:40|5517.2|5514.4|5517.2|5514.4|5517.2|5514.4|5517.2|5514.4|0
1610968970000|2021-01-18 11:22:50|5516.1|5513.3|5515.2|5512.4|5516.1|5513.3|5515.2|5512.4|7
1610968980000|2021-01-18 11:23:00|5514.9|5512.1|5516.1|5513.3|5516.1|5513.3|5514.2|5511.4|5
1610968990000|2021-01-18 11:23:10|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|1
1610969000000|2021-01-18 11:23:20|5516.2|5513.4|5516.7|5513.9|5516.7|5513.9|5515.6|5512.8|33
1610969010000|2021-01-18 11:23:30|5516.2|5513.4|5516.2|5513.4|5516.2|5513.4|5516.2|5513.4|4
1610969020000|2021-01-18 11:23:40|||||||||1
1610969030000|2021-01-18 11:23:50|5516.7|5513.9|5515.6|5512.8|5516.7|5513.9|5515.6|5512.8|10
1610969040000|2021-01-18 11:24:00|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|5514.2|5511.4|7
1610969050000|2021-01-18 11:24:10|5514.7|5511.9|5516.9|5514.1|5516.9|5514.1|5514.7|5511.9|80
1610969060000|2021-01-18 11:24:20|5516.2|5513.4|5514.6|5511.8|5516.2|5513.4|5514.6|5511.8|27
1610969070000|2021-01-18 11:24:30|5514.2|5511.4|5510.6|5507.8|5514.2|5511.4|5510.2|5507.4|108
1610969080000|2021-01-18 11:24:40|5510.2|5507.4|5509.9|5507.1|5510.2|5507.4|5509.2|5506.4|30
1610969090000|2021-01-18 11:24:50|5510.6|5507.8|5510.2|5507.4|5510.9|5508.1|5510.2|5507.4|7
1610969100000|2021-01-18 11:25:00|5510.6|5507.8|5510.6|5507.8|5511.6|5508.8|5510.2|5507.4|16
1610969110000|2021-01-18 11:25:10|5510.2|5507.4|5510.2|5507.4|5510.2|5507.4|5510.2|5507.4|15
1610969120000|2021-01-18 11:25:20|5509.2|5506.4|5509.2|5506.4|5509.2|5506.4|5509.2|5506.4|41
1610969130000|2021-01-18 11:25:30|5509.6|5506.8|5509.6|5506.8|5509.6|5506.8|5509.6|5506.8|16
1610969140000|2021-01-18 11:25:40|5509.9|5507.1|5509.6|5506.8|5510.2|5507.4|5509.6|5506.8|9
1610969150000|2021-01-18 11:25:50|||||||||1
1610969170000|2021-01-18 11:26:10|5509.7|5506.9|5509.7|5506.9|5509.7|5506.9|5509.7|5506.9|1
1610969180000|2021-01-18 11:26:20|5509.9|5507.1|5508.6|5505.8|5509.9|5507.1|5508.2|5505.4|38
1610969190000|2021-01-18 11:26:30|5508.7|5505.9|5509.2|5506.4|5509.2|5506.4|5508.6|5505.8|14
1610969200000|2021-01-18 11:26:40|5509.1|5506.3|5510.2|5507.4|5510.2|5507.4|5508.6|5505.8|9
1610969210000|2021-01-18 11:26:50|||||||||6
1610969220000|2021-01-18 11:27:00|5509.9|5507.1|5509.6|5506.8|5510.1|5507.3|5509.6|5506.8|3
1610969230000|2021-01-18 11:27:10|5510.2|5507.4|5509.6|5506.8|5510.2|5507.4|5509.6|5506.8|1
1610969240000|2021-01-18 11:27:20|5509.7|5506.9|5509.6|5506.8|5510.2|5507.4|5509.6|5506.8|4
1610969250000|2021-01-18 11:27:30|5509.2|5506.4|5509.9|5507.1|5510.1|5507.3|5508.6|5505.8|9
1610969260000|2021-01-18 11:27:40|5509.2|5506.4|5509.2|5506.4|5509.2|5506.4|5509.2|5506.4|0
1610969280000|2021-01-18 11:28:00|5509.9|5507.1|5509.2|5506.4|5509.9|5507.1|5509.2|5506.4|6
1610969290000|2021-01-18 11:28:10|||||||||2
1610969300000|2021-01-18 11:28:20|5509.9|5507.1|5508.6|5505.8|5509.9|5507.1|5508.2|5505.4|40
1610969310000|2021-01-18 11:28:30|5508.2|5505.4|5509.2|5506.4|5509.2|5506.4|5508.2|5505.4|2
1610969320000|2021-01-18 11:28:40|5509.1|5506.3|5510.2|5507.4|5512.2|5509.4|5509.1|5506.3|57
1610969340000|2021-01-18 11:29:00|5509.9|5507.1|5509.9|5507.1|5509.9|5507.1|5509.9|5507.1|0
1610969360000|2021-01-18 11:29:20|5509.6|5506.8|5508.4|5505.6|5509.6|5506.8|5508.2|5505.4|32
1610969370000|2021-01-18 11:29:30|5508.2|5505.4|5508.2|5505.4|5508.2|5505.4|5508.2|5505.4|6
1610969380000|2021-01-18 11:29:40|5508.9|5506.1|5508.2|5505.4|5509.2|5506.4|5508.2|5505.4|2
1610969390000|2021-01-18 11:29:50|5507.6|5504.8|5507.6|5504.8|5508.2|5505.4|5507.4|5504.6|4
1610969400000|2021-01-18 11:30:00|5507.2|5504.4|5508.6|5505.8|5509.2|5506.4|5506.6|5503.8|72
1610969410000|2021-01-18 11:30:10|5508.2|5505.4|5507.6|5504.8|5508.2|5505.4|5507.6|5504.8|8
1610969420000|2021-01-18 11:30:20|||||||||1
1610969430000|2021-01-18 11:30:30|5506.6|5503.8|5505.9|5503.1|5506.6|5503.8|5505.6|5502.8|11
1610969440000|2021-01-18 11:30:40|5506.2|5503.4|5506.2|5503.4|5506.2|5503.4|5506.2|5503.4|0
1610969450000|2021-01-18 11:30:50|5506.6|5503.8|5507.2|5504.4|5507.2|5504.4|5506.6|5503.8|5
1610969460000|2021-01-18 11:31:00|5508.1|5505.3|5507.1|5504.3|5508.2|5505.4|5506.6|5503.8|54
1610969470000|2021-01-18 11:31:10|5507.2|5504.4|5508.2|5505.4|5508.2|5505.4|5507.2|5504.4|9
1610969480000|2021-01-18 11:31:20|5508.6|5505.8|5508.6|5505.8|5508.6|5505.8|5508.6|5505.8|9
1610969490000|2021-01-18 11:31:30|5508.2|5505.4|5508.2|5505.4|5508.2|5505.4|5508.2|5505.4|1
1610969500000|2021-01-18 11:31:40|||||||||8
1610969510000|2021-01-18 11:31:50|5507.6|5504.8|5507.6|5504.8|5508.1|5505.3|5507.6|5504.8|2
1610969520000|2021-01-18 11:32:00|||||||||12
1610969530000|2021-01-18 11:32:10|5507.7|5504.9|5508.2|5505.4|5508.2|5505.4|5507.7|5504.9|1
1610969540000|2021-01-18 11:32:20|5508.1|5505.3|5508.2|5505.4|5508.2|5505.4|5508.1|5505.3|6
1610969550000|2021-01-18 11:32:30|5508.6|5505.8|5507.7|5504.9|5508.6|5505.8|5507.6|5504.8|3
1610969560000|2021-01-18 11:32:40|5507.9|5505.1|5508.2|5505.4|5508.2|5505.4|5507.7|5504.9|5
1610969570000|2021-01-18 11:32:50|5508.4|5505.6|5507.2|5504.4|5509.2|5506.4|5507.1|5504.3|75
1610969580000|2021-01-18 11:33:00|5507.6|5504.8|5507.9|5505.1|5507.9|5505.1|5507.6|5504.8|2
1610969590000|2021-01-18 11:33:10|5508.2|5505.4|5508.2|5505.4|5508.2|5505.4|5508.2|5505.4|0
1610969610000|2021-01-18 11:33:30|5509.6|5506.8|5510.2|5507.4|5510.9|5508.1|5509.6|5506.8|4
1610969620000|2021-01-18 11:33:40|5509.9|5507.1|5510.9|5508.1|5510.9|5508.1|5509.9|5507.1|1
1610969630000|2021-01-18 11:33:50|5510.4|5507.6|5508.4|5505.6|5510.4|5507.6|5508.2|5505.4|11
1610969640000|2021-01-18 11:34:00|5508.2|5505.4|5508.9|5506.1|5509.2|5506.4|5508.2|5505.4|4
1610969650000|2021-01-18 11:34:10|5509.2|5506.4|5508.2|5505.4|5509.2|5506.4|5508.2|5505.4|19
1610969660000|2021-01-18 11:34:20|5508.7|5505.9|5508.6|5505.8|5508.9|5506.1|5508.6|5505.8|5
1610969670000|2021-01-18 11:34:30|5507.9|5505.1|5507.6|5504.8|5507.9|5505.1|5507.6|5504.8|2
1610969680000|2021-01-18 11:34:40|5507.2|5504.4|5506.2|5503.4|5507.2|5504.4|5506.2|5503.4|27
1610969690000|2021-01-18 11:34:50|5506.7|5503.9|5506.7|5503.9|5506.9|5504.1|5506.2|5503.4|1
1610969700000|2021-01-18 11:35:00|5506.6|5503.8|5506.2|5503.4|5506.7|5503.9|5506.2|5503.4|2
1610969710000|2021-01-18 11:35:10|5506.4|5503.6|5506.9|5504.1|5506.9|5504.1|5506.4|5503.6|0
1610969720000|2021-01-18 11:35:20|5507.7|5504.9|5507.7|5504.9|5507.9|5505.1|5507.4|5504.6|8
1610969730000|2021-01-18 11:35:30|5507.9|5505.1|5509.9|5507.1|5509.9|5507.1|5507.9|5505.1|2
1610969740000|2021-01-18 11:35:40|5510.2|5507.4|5510.9|5508.1|5510.9|5508.1|5510.2|5507.4|1
1610969750000|2021-01-18 11:35:50|5511.2|5508.4|5511.2|5508.4|5511.2|5508.4|5511.2|5508.4|18
1610969770000|2021-01-18 11:36:10|5510.2|5507.4|5510.2|5507.4|5510.2|5507.4|5510.2|5507.4|23
1610969790000|2021-01-18 11:36:30|5509.6|5506.8|5508.2|5505.4|5509.6|5506.8|5508.2|5505.4|8
1610969800000|2021-01-18 11:36:40|||||||||2
1610969810000|2021-01-18 11:36:50|5507.6|5504.8|5507.2|5504.4|5507.6|5504.8|5507.2|5504.4|8
1610969820000|2021-01-18 11:37:00|5508.2|5505.4|5508.2|5505.4|5508.2|5505.4|5508.2|5505.4|4
1610969830000|2021-01-18 11:37:10|5507.9|5505.1|5507.2|5504.4|5507.9|5505.1|5507.2|5504.4|1
1610969840000|2021-01-18 11:37:20|5508.2|5505.4|5508.2|5505.4|5508.2|5505.4|5507.2|5504.4|1
1610969850000|2021-01-18 11:37:30|5508.1|5505.3|5508.2|5505.4|5508.2|5505.4|5507.7|5504.9|0
1610969870000|2021-01-18 11:37:50|5509.2|5506.4|5509.2|5506.4|5509.2|5506.4|5509.2|5506.4|3
1610969880000|2021-01-18 11:38:00|5508.9|5506.1|5508.2|5505.4|5508.9|5506.1|5508.2|5505.4|3
1610969900000|2021-01-18 11:38:20|||||||||4
1610969910000|2021-01-18 11:38:30|5507.6|5504.8|5506.6|5503.8|5507.6|5504.8|5506.2|5503.4|5
1610969920000|2021-01-18 11:38:40|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|0
1610969960000|2021-01-18 11:39:20|5506.6|5503.8|5505.9|5503.1|5506.6|5503.8|5505.9|5503.1|7
1610969970000|2021-01-18 11:39:30|5506.2|5503.4|5505.7|5502.9|5506.2|5503.4|5505.6|5502.8|27
1610969980000|2021-01-18 11:39:40|5506.2|5503.4|5507.2|5504.4|5507.2|5504.4|5506.2|5503.4|6
1610970000000|2021-01-18 11:40:00|5506.9|5504.1|5507.1|5504.3|5507.2|5504.4|5506.7|5503.9|3
1610970010000|2021-01-18 11:40:10|5507.2|5504.4|5508.6|5505.8|5508.6|5505.8|5507.2|5504.4|8
1610970030000|2021-01-18 11:40:30|5508.2|5505.4|5508.2|5505.4|5508.2|5505.4|5508.2|5505.4|0
1610970040000|2021-01-18 11:40:40|5508.6|5505.8|5508.2|5505.4|5508.9|5506.1|5508.2|5505.4|7
1610970050000|2021-01-18 11:40:50|||||||||1
1610970060000|2021-01-18 11:41:00|5507.9|5505.1|5504.6|5501.8|5507.9|5505.1|5504.2|5501.4|56
1610970070000|2021-01-18 11:41:10|5504.2|5501.4|5503.2|5500.4|5504.2|5501.4|5503.2|5500.4|14
1610970080000|2021-01-18 11:41:20|5503.7|5500.9|5502.2|5499.4|5504.2|5501.4|5501.2|5498.4|120
1610970090000|2021-01-18 11:41:30|||||||||3
1610970100000|2021-01-18 11:41:40|5501.9|5499.1|5500.6|5497.8|5501.9|5499.1|5499.9|5497.1|141
1610970110000|2021-01-18 11:41:50|5500.9|5498.1|5500.9|5498.1|5501.2|5498.4|5500.6|5497.8|3
1610970120000|2021-01-18 11:42:00|5501.6|5498.8|5501.2|5498.4|5501.6|5498.8|5501.2|5498.4|1
1610970130000|2021-01-18 11:42:10|||||||||14
1610970140000|2021-01-18 11:42:20|5501.9|5499.1|5502.2|5499.4|5502.6|5499.8|5501.9|5499.1|27
1610970150000|2021-01-18 11:42:30|5502.9|5500.1|5503.2|5500.4|5503.2|5500.4|5502.9|5500.1|6
1610970160000|2021-01-18 11:42:40|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|5
1610970170000|2021-01-18 11:42:50|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|6
1610970180000|2021-01-18 11:43:00|5502.2|5499.4|5502.2|5499.4|5503.2|5500.4|5502.2|5499.4|14
1610970190000|2021-01-18 11:43:10|5501.6|5498.8|5500.9|5498.1|5501.6|5498.8|5500.9|5498.1|168
1610970200000|2021-01-18 11:43:20|5501.2|5498.4|5501.1|5498.3|5501.2|5498.4|5501.1|5498.3|2
1610970210000|2021-01-18 11:43:30|5500.7|5497.9|5501.2|5498.4|5501.2|5498.4|5500.7|5497.9|5
1610970220000|2021-01-18 11:43:40|5500.7|5497.9|5501.2|5498.4|5503.6|5500.8|5500.7|5497.9|244
1610970230000|2021-01-18 11:43:50|5500.9|5498.1|5499.6|5496.8|5500.9|5498.1|5499.2|5496.4|17
1610970240000|2021-01-18 11:44:00|5499.2|5496.4|5499.6|5496.8|5499.6|5496.8|5499.2|5496.4|48
1610970250000|2021-01-18 11:44:10|5499.2|5496.4|5499.2|5496.4|5499.2|5496.4|5499.2|5496.4|5
1610970270000|2021-01-18 11:44:30|5499.6|5496.8|5499.6|5496.8|5499.6|5496.8|5499.6|5496.8|1
1610970280000|2021-01-18 11:44:40|5499.2|5496.4|5499.2|5496.4|5499.2|5496.4|5499.2|5496.4|8
1610970290000|2021-01-18 11:44:50|5498.6|5495.8|5497.7|5494.9|5498.6|5495.8|5497.7|5494.9|41
1610970300000|2021-01-18 11:45:00|5497.9|5495.1|5497.7|5494.9|5498.2|5495.4|5497.7|5494.9|4
1610970310000|2021-01-18 11:45:10|5497.9|5495.1|5497.9|5495.1|5497.9|5495.1|5497.6|5494.8|10
1610970330000|2021-01-18 11:45:30|5498.2|5495.4|5497.6|5494.8|5498.2|5495.4|5496.6|5493.8|101
1610970340000|2021-01-18 11:45:40|5497.9|5495.1|5495.7|5492.9|5497.9|5495.1|5495.6|5492.8|13
1610970350000|2021-01-18 11:45:50|5495.9|5493.1|5496.2|5493.4|5496.2|5493.4|5495.9|5493.1|0
1610970360000|2021-01-18 11:46:00|5496.6|5493.8|5496.2|5493.4|5496.9|5494.1|5496.1|5493.3|3
1610970370000|2021-01-18 11:46:10|5496.7|5493.9|5496.7|5493.9|5496.7|5493.9|5496.6|5493.8|0
1610970390000|2021-01-18 11:46:30|5496.2|5493.4|5496.1|5493.3|5496.2|5493.4|5495.6|5492.8|3
1610970400000|2021-01-18 11:46:40|5495.9|5493.1|5495.6|5492.8|5495.9|5493.1|5495.6|5492.8|0
1610970410000|2021-01-18 11:46:50|5495.7|5492.9|5493.6|5490.8|5496.2|5493.4|5493.1|5490.3|34
1610970420000|2021-01-18 11:47:00|5493.2|5490.4|5493.6|5490.8|5493.6|5490.8|5493.2|5490.4|14
1610970430000|2021-01-18 11:47:10|5492.9|5490.1|5490.2|5487.4|5492.9|5490.1|5490.2|5487.4|69
1610970440000|2021-01-18 11:47:20|5490.6|5487.8|5490.6|5487.8|5491.2|5488.4|5490.2|5487.4|58
1610970450000|2021-01-18 11:47:30|5489.9|5487.1|5489.6|5486.8|5489.9|5487.1|5489.6|5486.8|55
1610970460000|2021-01-18 11:47:40|5489.2|5486.4|5489.2|5486.4|5490.2|5487.4|5489.2|5486.4|17
1610970470000|2021-01-18 11:47:50|5489.4|5486.6|5489.6|5486.8|5489.9|5487.1|5489.2|5486.4|12
1610970480000|2021-01-18 11:48:00|5489.2|5486.4|5489.9|5487.1|5490.2|5487.4|5489.2|5486.4|9
1610970490000|2021-01-18 11:48:10|5489.2|5486.4|5489.2|5486.4|5489.2|5486.4|5489.2|5486.4|0
1610970500000|2021-01-18 11:48:20|5489.6|5486.8|5490.2|5487.4|5490.6|5487.8|5489.6|5486.8|29
1610970510000|2021-01-18 11:48:30|5489.9|5487.1|5489.9|5487.1|5489.9|5487.1|5489.9|5487.1|4
1610970520000|2021-01-18 11:48:40|5490.2|5487.4|5489.9|5487.1|5490.2|5487.4|5489.9|5487.1|2
1610970540000|2021-01-18 11:49:00|5490.4|5487.6|5491.2|5488.4|5491.9|5489.1|5490.2|5487.4|9
1610970550000|2021-01-18 11:49:10|5490.2|5487.4|5490.2|5487.4|5490.2|5487.4|5490.2|5487.4|3
1610970560000|2021-01-18 11:49:20|5490.6|5487.8|5490.2|5487.4|5490.6|5487.8|5489.7|5486.9|83
1610970570000|2021-01-18 11:49:30|5489.6|5486.8|5487.2|5484.4|5489.6|5486.8|5486.6|5483.8|120
1610970580000|2021-01-18 11:49:40|5486.6|5483.8|5486.6|5483.8|5486.6|5483.8|5486.6|5483.8|12
1610970590000|2021-01-18 11:49:50|5486.2|5483.4|5486.1|5483.3|5486.6|5483.8|5486.1|5483.3|76
1610970600000|2021-01-18 11:50:00|5485.7|5482.9|5487.2|5484.4|5487.9|5485.1|5485.6|5482.8|78
1610970610000|2021-01-18 11:50:10|5485.7|5482.9|5486.2|5483.4|5486.2|5483.4|5485.2|5482.4|9
1610970620000|2021-01-18 11:50:20|5486.1|5483.3|5478.9|5476.1|5486.1|5483.3|5478.9|5476.1|251
1610970630000|2021-01-18 11:50:30|5479.2|5476.4|5479.6|5476.8|5480.2|5477.4|5478.6|5475.8|149
1610970640000|2021-01-18 11:50:40|||||||||21
1610970650000|2021-01-18 11:50:50|5480.2|5477.4|5479.6|5476.8|5480.2|5477.4|5479.6|5476.8|113
1610970660000|2021-01-18 11:51:00|5479.2|5476.4|5478.2|5475.4|5479.6|5476.8|5478.1|5475.3|79
1610970670000|2021-01-18 11:51:10|5477.9|5475.1|5479.6|5476.8|5479.6|5476.8|5477.9|5475.1|16
1610970680000|2021-01-18 11:51:20|||||||||12
1610970690000|2021-01-18 11:51:30|5480.6|5477.8|5481.2|5478.4|5481.2|5478.4|5480.6|5477.8|9
1610970700000|2021-01-18 11:51:40|5481.6|5478.8|5482.2|5479.4|5482.2|5479.4|5481.6|5478.8|56
1610970710000|2021-01-18 11:51:50|5482.6|5479.8|5482.6|5479.8|5482.6|5479.8|5482.6|5479.8|26
1610970720000|2021-01-18 11:52:00|5482.2|5479.4|5483.6|5480.8|5483.6|5480.8|5482.2|5479.4|143
1610970730000|2021-01-18 11:52:10|||||||||3
1610970740000|2021-01-18 11:52:20|||||||||1
1610970750000|2021-01-18 11:52:30|||||||||3
1610970760000|2021-01-18 11:52:40|5482.9|5480.1|5480.2|5477.4|5482.9|5480.1|5479.2|5476.4|44
1610970770000|2021-01-18 11:52:50|5480.1|5477.3|5479.6|5476.8|5480.1|5477.3|5479.6|5476.8|8
1610970780000|2021-01-18 11:53:00|5479.9|5477.1|5481.9|5479.1|5481.9|5479.1|5479.9|5477.1|22
1610970790000|2021-01-18 11:53:10|5481.7|5478.9|5482.9|5480.1|5482.9|5480.1|5481.7|5478.9|4
1610970800000|2021-01-18 11:53:20|5483.2|5480.4|5482.9|5480.1|5484.2|5481.4|5482.4|5479.6|46
1610970820000|2021-01-18 11:53:40|5483.6|5480.8|5483.9|5481.1|5483.9|5481.1|5483.6|5480.8|2
1610970830000|2021-01-18 11:53:50|5483.2|5480.4|5482.9|5480.1|5483.2|5480.4|5482.9|5480.1|4
1610970840000|2021-01-18 11:54:00|5483.2|5480.4|5482.7|5479.9|5483.2|5480.4|5482.2|5479.4|27
1610970850000|2021-01-18 11:54:10|5482.9|5480.1|5482.2|5479.4|5482.9|5480.1|5482.2|5479.4|15
1610970860000|2021-01-18 11:54:20|5481.9|5479.1|5482.2|5479.4|5482.4|5479.6|5481.6|5478.8|6
1610970870000|2021-01-18 11:54:30|5482.4|5479.6|5482.2|5479.4|5482.4|5479.6|5482.2|5479.4|1
1610970880000|2021-01-18 11:54:40|5482.9|5480.1|5484.2|5481.4|5484.6|5481.8|5482.9|5480.1|9
1610970890000|2021-01-18 11:54:50|5484.6|5481.8|5483.2|5480.4|5484.6|5481.8|5483.2|5480.4|11
1610970900000|2021-01-18 11:55:00|5482.9|5480.1|5483.2|5480.4|5483.2|5480.4|5482.2|5479.4|277
1610970910000|2021-01-18 11:55:10|5483.7|5480.9|5484.2|5481.4|5484.2|5481.4|5483.7|5480.9|1
1610970920000|2021-01-18 11:55:20|||||||||2
1610970930000|2021-01-18 11:55:30|||||||||4
1610970940000|2021-01-18 11:55:40|||||||||1
1610970950000|2021-01-18 11:55:50|5483.2|5480.4|5482.2|5479.4|5483.7|5480.9|5482.2|5479.4|5
1610970960000|2021-01-18 11:56:00|5482.4|5479.6|5482.9|5480.1|5483.2|5480.4|5482.4|5479.6|6
1610970970000|2021-01-18 11:56:10|5483.2|5480.4|5483.2|5480.4|5483.9|5481.1|5483.2|5480.4|4
1610970980000|2021-01-18 11:56:20|5483.6|5480.8|5482.6|5479.8|5484.2|5481.4|5482.6|5479.8|130
1610970990000|2021-01-18 11:56:30|5482.2|5479.4|5482.6|5479.8|5482.9|5480.1|5482.2|5479.4|3
1610971000000|2021-01-18 11:56:40|5482.4|5479.6|5483.6|5480.8|5484.1|5481.3|5482.4|5479.6|0
1610971010000|2021-01-18 11:56:50|5484.1|5481.3|5483.6|5480.8|5484.2|5481.4|5483.6|5480.8|179
1610971020000|2021-01-18 11:57:00|5483.7|5480.9|5482.2|5479.4|5483.7|5480.9|5482.2|5479.4|7
1610971030000|2021-01-18 11:57:10|5481.7|5478.9|5482.2|5479.4|5482.2|5479.4|5481.6|5478.8|21
1610971040000|2021-01-18 11:57:20|5482.7|5479.9|5484.2|5481.4|5484.2|5481.4|5482.7|5479.9|10
1610971060000|2021-01-18 11:57:40|5484.6|5481.8|5484.6|5481.8|5484.6|5481.8|5484.6|5481.8|29
1610971080000|2021-01-18 11:58:00|5484.2|5481.4|5484.2|5481.4|5484.2|5481.4|5484.2|5481.4|3
1610971090000|2021-01-18 11:58:10|5484.6|5481.8|5484.2|5481.4|5484.6|5481.8|5484.2|5481.4|5
1610971100000|2021-01-18 11:58:20|5484.6|5481.8|5484.6|5481.8|5484.6|5481.8|5484.6|5481.8|11
1610971110000|2021-01-18 11:58:30|5484.2|5481.4|5484.2|5481.4|5484.2|5481.4|5484.2|5481.4|5
1610971120000|2021-01-18 11:58:40|5483.7|5480.9|5485.2|5482.4|5485.2|5482.4|5483.6|5480.8|120
1610971130000|2021-01-18 11:58:50|5484.6|5481.8|5484.2|5481.4|5484.6|5481.8|5484.2|5481.4|11
1610971140000|2021-01-18 11:59:00|5484.7|5481.9|5485.1|5482.3|5485.2|5482.4|5484.7|5481.9|10
1610971150000|2021-01-18 11:59:10|5484.6|5481.8|5485.1|5482.3|5485.1|5482.3|5484.6|5481.8|4
1610971160000|2021-01-18 11:59:20|5485.2|5482.4|5485.2|5482.4|5485.2|5482.4|5484.7|5481.9|2
1610971170000|2021-01-18 11:59:30|5485.6|5482.8|5485.6|5482.8|5485.6|5482.8|5485.6|5482.8|2
1610971180000|2021-01-18 11:59:40|5485.2|5482.4|5485.2|5482.4|5485.2|5482.4|5485.2|5482.4|0
1610971190000|2021-01-18 11:59:50|5486.2|5483.4|5486.2|5483.4|5486.2|5483.4|5486.2|5483.4|8
1610971200000|2021-01-18 12:00:00|5486.6|5483.8|5487.6|5484.8|5487.6|5484.8|5486.6|5483.8|81
1610971220000|2021-01-18 12:00:20|5487.2|5484.4|5487.2|5484.4|5487.2|5484.4|5487.2|5484.4|30
1610971230000|2021-01-18 12:00:30|5487.6|5484.8|5488.6|5485.8|5488.6|5485.8|5487.6|5484.8|23
1610971240000|2021-01-18 12:00:40|5488.2|5485.4|5488.9|5486.1|5488.9|5486.1|5488.2|5485.4|26
1610971250000|2021-01-18 12:00:50|5489.6|5486.8|5489.9|5487.1|5489.9|5487.1|5489.6|5486.8|2
1610971260000|2021-01-18 12:01:00|5490.6|5487.8|5489.6|5486.8|5490.6|5487.8|5489.6|5486.8|4
1610971270000|2021-01-18 12:01:10|5490.1|5487.3|5490.2|5487.4|5490.2|5487.4|5490.1|5487.3|0
1610971290000|2021-01-18 12:01:30|5490.6|5487.8|5490.9|5488.1|5490.9|5488.1|5490.6|5487.8|8
1610971300000|2021-01-18 12:01:40|5491.2|5488.4|5493.1|5490.3|5493.2|5490.4|5491.2|5488.4|89
1610971310000|2021-01-18 12:01:50|5493.2|5490.4|5493.6|5490.8|5493.6|5490.8|5493.2|5490.4|46
1610971320000|2021-01-18 12:02:00|||||||||47
1610971330000|2021-01-18 12:02:10|||||||||3
1610971340000|2021-01-18 12:02:20|||||||||3
1610971350000|2021-01-18 12:02:30|||||||||12
1610971360000|2021-01-18 12:02:40|5493.9|5491.1|5493.6|5490.8|5494.6|5491.8|5493.6|5490.8|12
1610971370000|2021-01-18 12:02:50|5493.2|5490.4|5493.2|5490.4|5493.2|5490.4|5493.2|5490.4|1
1610971380000|2021-01-18 12:03:00|5492.9|5490.1|5493.2|5490.4|5493.2|5490.4|5492.6|5489.8|9
1610971390000|2021-01-18 12:03:10|5494.1|5491.3|5493.7|5490.9|5494.2|5491.4|5493.6|5490.8|155
1610971400000|2021-01-18 12:03:20|5494.2|5491.4|5493.7|5490.9|5494.2|5491.4|5493.6|5490.8|16
1610971410000|2021-01-18 12:03:30|5494.1|5491.3|5492.7|5489.9|5494.1|5491.3|5492.6|5489.8|3
1610971420000|2021-01-18 12:03:40|5493.2|5490.4|5493.1|5490.3|5493.2|5490.4|5493.1|5490.3|1
1610971430000|2021-01-18 12:03:50|5492.9|5490.1|5493.2|5490.4|5493.2|5490.4|5492.6|5489.8|1
1610971440000|2021-01-18 12:04:00|5493.1|5490.3|5493.2|5490.4|5493.2|5490.4|5493.1|5490.3|2
1610971450000|2021-01-18 12:04:10|5493.6|5490.8|5494.2|5491.4|5494.2|5491.4|5493.6|5490.8|4
1610971460000|2021-01-18 12:04:20|5494.6|5491.8|5496.6|5493.8|5496.6|5493.8|5494.2|5491.4|59
1610971480000|2021-01-18 12:04:40|5496.1|5493.3|5495.6|5492.8|5496.6|5493.8|5495.6|5492.8|21
1610971500000|2021-01-18 12:05:00|5496.2|5493.4|5496.6|5493.8|5496.6|5493.8|5496.2|5493.4|4
1610971510000|2021-01-18 12:05:10|5495.9|5493.1|5496.1|5493.3|5496.2|5493.4|5495.6|5492.8|14
1610971520000|2021-01-18 12:05:20|5495.6|5492.8|5496.2|5493.4|5496.2|5493.4|5495.6|5492.8|3
1610971530000|2021-01-18 12:05:30|5496.6|5493.8|5496.6|5493.8|5496.6|5493.8|5496.6|5493.8|1
1610971540000|2021-01-18 12:05:40|||||||||5
1610971550000|2021-01-18 12:05:50|5497.2|5494.4|5497.2|5494.4|5497.2|5494.4|5496.6|5493.8|23
1610971560000|2021-01-18 12:06:00|5496.9|5494.1|5496.2|5493.4|5497.1|5494.3|5495.6|5492.8|14
1610971570000|2021-01-18 12:06:10|5497.2|5494.4|5497.6|5494.8|5497.6|5494.8|5497.2|5494.4|15
1610971580000|2021-01-18 12:06:20|5498.3|5495.5|5497.6|5494.8|5498.6|5495.8|5497.6|5494.8|47
1610971590000|2021-01-18 12:06:30|5496.9|5494.1|5497.1|5494.3|5497.1|5494.3|5496.6|5493.8|4
1610971600000|2021-01-18 12:06:40|5496.6|5493.8|5497.1|5494.3|5497.1|5494.3|5496.6|5493.8|0
1610971610000|2021-01-18 12:06:50|5497.2|5494.4|5497.2|5494.4|5497.2|5494.4|5497.2|5494.4|0
1610971620000|2021-01-18 12:07:00|5497.1|5494.3|5497.1|5494.3|5497.2|5494.4|5496.6|5493.8|8
1610971630000|2021-01-18 12:07:10|5496.6|5493.8|5496.7|5493.9|5496.7|5493.9|5496.6|5493.8|0
1610971640000|2021-01-18 12:07:20|5496.6|5493.8|5496.6|5493.8|5496.6|5493.8|5496.6|5493.8|0
1610971650000|2021-01-18 12:07:30|5496.7|5493.9|5495.6|5492.8|5497.1|5494.3|5495.6|5492.8|9
1610971660000|2021-01-18 12:07:40|5496.1|5493.3|5495.9|5493.1|5496.1|5493.3|5495.9|5493.1|5
1610971670000|2021-01-18 12:07:50|5496.1|5493.3|5496.2|5493.4|5496.2|5493.4|5496.1|5493.3|8
1610971680000|2021-01-18 12:08:00|5496.1|5493.3|5496.1|5493.3|5496.2|5493.4|5496.1|5493.3|0
1610971690000|2021-01-18 12:08:10|5496.2|5493.4|5497.1|5494.3|5497.1|5494.3|5496.2|5493.4|8
1610971700000|2021-01-18 12:08:20|5497.6|5494.8|5496.6|5493.8|5497.6|5494.8|5496.6|5493.8|1
1610971730000|2021-01-18 12:08:50|5497.6|5494.8|5498.1|5495.3|5498.2|5495.4|5497.6|5494.8|12
1610971740000|2021-01-18 12:09:00|5498.6|5495.8|5498.6|5495.8|5498.6|5495.8|5498.6|5495.8|31
1610971750000|2021-01-18 12:09:10|||||||||1
1610971760000|2021-01-18 12:09:20|5497.6|5494.8|5497.6|5494.8|5497.7|5494.9|5497.6|5494.8|8
1610971770000|2021-01-18 12:09:30|5497.7|5494.9|5498.1|5495.3|5498.2|5495.4|5497.7|5494.9|7
1610971780000|2021-01-18 12:09:40|5498.2|5495.4|5497.6|5494.8|5498.2|5495.4|5497.6|5494.8|4
1610971800000|2021-01-18 12:10:00|5497.3|5494.5|5496.6|5493.8|5497.3|5494.5|5496.6|5493.8|14
1610971820000|2021-01-18 12:10:20|5496.9|5494.1|5497.2|5494.4|5497.6|5494.8|5496.9|5494.1|36
1610971830000|2021-01-18 12:10:30|5497.6|5494.8|5498.6|5495.8|5498.6|5495.8|5497.6|5494.8|11
1610971850000|2021-01-18 12:10:50|5497.6|5494.8|5497.6|5494.8|5497.6|5494.8|5497.6|5494.8|2
1610971860000|2021-01-18 12:11:00|5496.6|5493.8|5496.6|5493.8|5496.6|5493.8|5495.6|5492.8|61
1610971870000|2021-01-18 12:11:10|5496.2|5493.4|5495.6|5492.8|5496.2|5493.4|5495.6|5492.8|5
1610971880000|2021-01-18 12:11:20|||||||||4
1610971890000|2021-01-18 12:11:30|||||||||6
1610971900000|2021-01-18 12:11:40|||||||||4
1610971910000|2021-01-18 12:11:50|||||||||3
1610971920000|2021-01-18 12:12:00|||||||||70
1610971930000|2021-01-18 12:12:10|||||||||2
1610971950000|2021-01-18 12:12:30|||||||||1
1610971960000|2021-01-18 12:12:40|||||||||14
1610971970000|2021-01-18 12:12:50|5495.3|5492.5|5493.9|5491.1|5495.3|5492.5|5493.6|5490.8|56
1610971980000|2021-01-18 12:13:00|5494.6|5491.8|5494.6|5491.8|5495.1|5492.3|5494.6|5491.8|3
1610971990000|2021-01-18 12:13:10|5494.2|5491.4|5493.6|5490.8|5494.2|5491.4|5493.6|5490.8|2
1610972000000|2021-01-18 12:13:20|5493.2|5490.4|5492.2|5489.4|5493.2|5490.4|5492.1|5489.3|22
1610972010000|2021-01-18 12:13:30|5492.1|5489.3|5491.6|5488.8|5492.6|5489.8|5491.6|5488.8|171
1610972020000|2021-01-18 12:13:40|5492.1|5489.3|5491.6|5488.8|5492.6|5489.8|5491.6|5488.8|112
1610972030000|2021-01-18 12:13:50|5491.2|5488.4|5491.2|5488.4|5491.2|5488.4|5491.2|5488.4|9
1610972040000|2021-01-18 12:14:00|5491.6|5488.8|5491.6|5488.8|5491.6|5488.8|5491.6|5488.8|24
1610972050000|2021-01-18 12:14:10|5491.2|5488.4|5490.2|5487.4|5491.2|5488.4|5490.2|5487.4|59
1610972060000|2021-01-18 12:14:20|5490.6|5487.8|5487.1|5484.3|5490.6|5487.8|5486.6|5483.8|111
1610972070000|2021-01-18 12:14:30|5487.2|5484.4|5487.6|5484.8|5487.6|5484.8|5487.1|5484.3|31
1610972080000|2021-01-18 12:14:40|5486.2|5483.4|5483.9|5481.1|5486.6|5483.8|5483.2|5480.4|640
1610972090000|2021-01-18 12:14:50|5483.6|5480.8|5483.6|5480.8|5483.9|5481.1|5482.9|5480.1|64
1610972100000|2021-01-18 12:15:00|5483.9|5481.1|5484.6|5481.8|5484.6|5481.8|5483.2|5480.4|8
1610972110000|2021-01-18 12:15:10|5485.2|5482.4|5485.9|5483.1|5486.2|5483.4|5484.9|5482.1|40
1610972120000|2021-01-18 12:15:20|5486.2|5483.4|5484.9|5482.1|5486.2|5483.4|5484.9|5482.1|34
1610972130000|2021-01-18 12:15:30|5485.2|5482.4|5484.6|5481.8|5485.6|5482.8|5484.4|5481.6|27
1610972140000|2021-01-18 12:15:40|5484.9|5482.1|5484.9|5482.1|5484.9|5482.1|5484.9|5482.1|0
1610972150000|2021-01-18 12:15:50|5483.9|5481.1|5483.9|5481.1|5483.9|5481.1|5483.9|5481.1|10
1610972160000|2021-01-18 12:16:00|5484.4|5481.6|5484.9|5482.1|5484.9|5482.1|5483.9|5481.1|12
1610972170000|2021-01-18 12:16:10|||||||||8
1610972180000|2021-01-18 12:16:20|5485.9|5483.1|5484.9|5482.1|5485.9|5483.1|5484.9|5482.1|11
1610972190000|2021-01-18 12:16:30|||||||||1
1610972200000|2021-01-18 12:16:40|5485.4|5482.6|5485.9|5483.1|5485.9|5483.1|5485.4|5482.6|3
1610972210000|2021-01-18 12:16:50|5485.6|5482.8|5485.9|5483.1|5485.9|5483.1|5484.9|5482.1|9
1610972220000|2021-01-18 12:17:00|5485.4|5482.6|5485.6|5482.8|5485.6|5482.8|5485.4|5482.6|3
1610972230000|2021-01-18 12:17:10|5485.9|5483.1|5485.9|5483.1|5485.9|5483.1|5485.9|5483.1|5
1610972240000|2021-01-18 12:17:20|5484.9|5482.1|5485.9|5483.1|5485.9|5483.1|5484.9|5482.1|4
1610972250000|2021-01-18 12:17:30|5484.9|5482.1|5485.9|5483.1|5485.9|5483.1|5484.9|5482.1|20
1610972270000|2021-01-18 12:17:50|5483.9|5481.1|5484.6|5481.8|5484.6|5481.8|5483.9|5481.1|22
1610972280000|2021-01-18 12:18:00|5484.9|5482.1|5483.9|5481.1|5484.9|5482.1|5483.9|5481.1|34
1610972300000|2021-01-18 12:18:20|||||||||2
1610972320000|2021-01-18 12:18:40|5483.2|5480.4|5483.9|5481.1|5483.9|5481.1|5482.9|5480.1|102
1610972330000|2021-01-18 12:18:50|5482.9|5480.1|5483.9|5481.1|5483.9|5481.1|5482.9|5480.1|10
1610972340000|2021-01-18 12:19:00|5483.7|5480.9|5482.9|5480.1|5483.9|5481.1|5482.9|5480.1|32
1610972350000|2021-01-18 12:19:10|5483.2|5480.4|5483.2|5480.4|5483.6|5480.8|5483.2|5480.4|6
1610972360000|2021-01-18 12:19:20|5483.6|5480.8|5483.6|5480.8|5483.6|5480.8|5483.2|5480.4|5
1610972370000|2021-01-18 12:19:30|5483.9|5481.1|5484.9|5482.1|5484.9|5482.1|5483.9|5481.1|14
1610972380000|2021-01-18 12:19:40|5484.2|5481.4|5484.2|5481.4|5484.2|5481.4|5484.2|5481.4|6
1610972390000|2021-01-18 12:19:50|5484.4|5481.6|5484.4|5481.6|5484.4|5481.6|5484.4|5481.6|0
1610972400000|2021-01-18 12:20:00|5484.2|5481.4|5484.2|5481.4|5484.4|5481.6|5484.2|5481.4|0
1610972410000|2021-01-18 12:20:10|5483.9|5481.1|5483.9|5481.1|5483.9|5481.1|5483.9|5481.1|0
1610972420000|2021-01-18 12:20:20|5482.9|5480.1|5481.9|5479.1|5482.9|5480.1|5481.7|5478.9|11
1610972430000|2021-01-18 12:20:30|5482.2|5479.4|5481.7|5478.9|5482.9|5480.1|5481.2|5478.4|33
1610972440000|2021-01-18 12:20:40|5481.9|5479.1|5482.2|5479.4|5482.2|5479.4|5481.9|5479.1|1
1610972450000|2021-01-18 12:20:50|5482.4|5479.6|5482.9|5480.1|5482.9|5480.1|5482.4|5479.6|9
1610972460000|2021-01-18 12:21:00|5482.6|5479.8|5482.6|5479.8|5482.9|5480.1|5482.4|5479.6|9
1610972470000|2021-01-18 12:21:10|5482.9|5480.1|5482.9|5480.1|5482.9|5480.1|5482.9|5480.1|0
1610972480000|2021-01-18 12:21:20|5483.6|5480.8|5483.9|5481.1|5483.9|5481.1|5483.6|5480.8|1
1610972500000|2021-01-18 12:21:40|5483.6|5480.8|5483.9|5481.1|5483.9|5481.1|5483.6|5480.8|2
1610972520000|2021-01-18 12:22:00|5484.2|5481.4|5484.2|5481.4|5484.7|5481.9|5483.7|5480.9|12
1610972530000|2021-01-18 12:22:10|5484.9|5482.1|5485.4|5482.6|5485.7|5482.9|5484.9|5482.1|5
1610972540000|2021-01-18 12:22:20|5485.9|5483.1|5484.7|5481.9|5486.2|5483.4|5484.7|5481.9|45
1610972550000|2021-01-18 12:22:30|5484.9|5482.1|5485.6|5482.8|5485.6|5482.8|5484.9|5482.1|2
1610972560000|2021-01-18 12:22:40|5485.2|5482.4|5485.7|5482.9|5485.7|5482.9|5485.2|5482.4|4
1610972570000|2021-01-18 12:22:50|5485.9|5483.1|5485.9|5483.1|5485.9|5483.1|5485.9|5483.1|0
1610972580000|2021-01-18 12:23:00|5486.2|5483.4|5484.9|5482.1|5486.2|5483.4|5484.9|5482.1|21
1610972590000|2021-01-18 12:23:10|5485.2|5482.4|5485.4|5482.6|5485.4|5482.6|5484.9|5482.1|5
1610972600000|2021-01-18 12:23:20|5485.2|5482.4|5484.9|5482.1|5485.4|5482.6|5484.9|5482.1|9
1610972610000|2021-01-18 12:23:30|5485.4|5482.6|5485.4|5482.6|5485.4|5482.6|5485.4|5482.6|2
1610972620000|2021-01-18 12:23:40|5485.2|5482.4|5485.2|5482.4|5485.2|5482.4|5485.2|5482.4|0
1610972630000|2021-01-18 12:23:50|5485.4|5482.6|5485.2|5482.4|5485.4|5482.6|5485.2|5482.4|37
1610972640000|2021-01-18 12:24:00|5484.9|5482.1|5484.9|5482.1|5485.9|5483.1|5484.9|5482.1|22
1610972650000|2021-01-18 12:24:10|5485.7|5482.9|5485.7|5482.9|5485.7|5482.9|5485.7|5482.9|9
1610972660000|2021-01-18 12:24:20|5485.9|5483.1|5485.4|5482.6|5485.9|5483.1|5485.2|5482.4|6
1610972670000|2021-01-18 12:24:30|5485.9|5483.1|5485.7|5482.9|5485.9|5483.1|5485.7|5482.9|5
1610972680000|2021-01-18 12:24:40|5485.6|5482.8|5485.4|5482.6|5485.6|5482.8|5485.2|5482.4|2
1610972690000|2021-01-18 12:24:50|5485.2|5482.4|5485.2|5482.4|5485.2|5482.4|5485.2|5482.4|0
1610972700000|2021-01-18 12:25:00|5484.9|5482.1|5485.2|5482.4|5485.2|5482.4|5484.9|5482.1|2
1610972720000|2021-01-18 12:25:20|||||||||47
1610972730000|2021-01-18 12:25:30|5484.9|5482.1|5485.9|5483.1|5485.9|5483.1|5484.9|5482.1|5
1610972740000|2021-01-18 12:25:40|5486.6|5483.8|5486.6|5483.8|5486.6|5483.8|5486.2|5483.4|57
1610972750000|2021-01-18 12:25:50|5486.2|5483.4|5485.9|5483.1|5486.2|5483.4|5485.9|5483.1|6
1610972760000|2021-01-18 12:26:00|5486.2|5483.4|5484.9|5482.1|5486.2|5483.4|5484.9|5482.1|18
1610972770000|2021-01-18 12:26:10|5484.6|5481.8|5483.9|5481.1|5484.6|5481.8|5483.9|5481.1|6
1610972780000|2021-01-18 12:26:20|5482.9|5480.1|5481.9|5479.1|5482.9|5480.1|5481.7|5478.9|26
1610972790000|2021-01-18 12:26:30|5481.7|5478.9|5481.9|5479.1|5481.9|5479.1|5481.2|5478.4|10
1610972800000|2021-01-18 12:26:40|5482.4|5479.6|5482.9|5480.1|5483.6|5480.8|5482.4|5479.6|4
1610972810000|2021-01-18 12:26:50|5483.2|5480.4|5483.2|5480.4|5483.4|5480.6|5483.2|5480.4|1
1610972820000|2021-01-18 12:27:00|5483.6|5480.8|5483.6|5480.8|5483.9|5481.1|5483.2|5480.4|10
1610972830000|2021-01-18 12:27:10|5483.9|5481.1|5483.9|5481.1|5484.2|5481.4|5483.7|5480.9|6
1610972840000|2021-01-18 12:27:20|||||||||1
1610972860000|2021-01-18 12:27:40|5483.6|5480.8|5483.9|5481.1|5483.9|5481.1|5483.6|5480.8|9
1610972870000|2021-01-18 12:27:50|5483.6|5480.8|5483.9|5481.1|5483.9|5481.1|5483.6|5480.8|3
1610972880000|2021-01-18 12:28:00|5484.2|5481.4|5483.9|5481.1|5484.2|5481.4|5483.9|5481.1|9
1610972900000|2021-01-18 12:28:20|5483.7|5480.9|5483.7|5480.9|5483.9|5481.1|5483.7|5480.9|16
1610972910000|2021-01-18 12:28:30|5483.9|5481.1|5484.6|5481.8|5484.6|5481.8|5483.9|5481.1|1
1610972920000|2021-01-18 12:28:40|5484.2|5481.4|5484.2|5481.4|5484.2|5481.4|5484.2|5481.4|0
1610972940000|2021-01-18 12:29:00|5483.9|5481.1|5483.9|5481.1|5483.9|5481.1|5483.6|5480.8|15
1610972950000|2021-01-18 12:29:10|5484.6|5481.8|5484.2|5481.4|5484.6|5481.8|5484.2|5481.4|13
1610972960000|2021-01-18 12:29:20|||||||||1
1610972970000|2021-01-18 12:29:30|||||||||4
1610972990000|2021-01-18 12:29:50|5484.6|5481.8|5484.6|5481.8|5484.6|5481.8|5484.6|5481.8|11
1610973000000|2021-01-18 12:30:00|5484.7|5481.9|5485.9|5483.1|5485.9|5483.1|5484.7|5481.9|37
1610973010000|2021-01-18 12:30:10|5485.6|5482.8|5485.7|5482.9|5485.7|5482.9|5485.2|5482.4|13
1610973020000|2021-01-18 12:30:20|5485.9|5483.1|5485.9|5483.1|5485.9|5483.1|5485.9|5483.1|1
1610973040000|2021-01-18 12:30:40|5484.9|5482.1|5484.9|5482.1|5484.9|5482.1|5484.9|5482.1|7
1610973050000|2021-01-18 12:30:50|5485.2|5482.4|5484.9|5482.1|5485.2|5482.4|5484.9|5482.1|2
1610973060000|2021-01-18 12:31:00|5485.2|5482.4|5484.9|5482.1|5485.2|5482.4|5484.9|5482.1|16
1610973080000|2021-01-18 12:31:20|5485.6|5482.8|5484.6|5481.8|5485.6|5482.8|5484.6|5481.8|43
1610973090000|2021-01-18 12:31:30|5484.2|5481.4|5483.9|5481.1|5484.2|5481.4|5483.2|5480.4|6
1610973100000|2021-01-18 12:31:40|5482.9|5480.1|5482.9|5480.1|5482.9|5480.1|5482.9|5480.1|3
1610973120000|2021-01-18 12:32:00|||||||||2
1610973130000|2021-01-18 12:32:10|5483.2|5480.4|5483.9|5481.1|5483.9|5481.1|5483.2|5480.4|10
1610973150000|2021-01-18 12:32:30|5484.2|5481.4|5483.7|5480.9|5484.2|5481.4|5483.7|5480.9|11
1610973160000|2021-01-18 12:32:40|5483.6|5480.8|5483.9|5481.1|5483.9|5481.1|5483.6|5480.8|6
1610973170000|2021-01-18 12:32:50|5481.7|5478.9|5479.9|5477.1|5481.7|5478.9|5479.2|5476.4|39
1610973180000|2021-01-18 12:33:00|5480.2|5477.4|5483.2|5480.4|5483.2|5480.4|5479.9|5477.1|54
1610973210000|2021-01-18 12:33:30|5483.6|5480.8|5483.7|5480.9|5483.7|5480.9|5483.2|5480.4|20
1610973230000|2021-01-18 12:33:50|5483.9|5481.1|5484.2|5481.4|5484.6|5481.8|5483.9|5481.1|12
1610973240000|2021-01-18 12:34:00|5483.3|5480.5|5479.6|5476.8|5483.3|5480.5|5478.6|5475.8|221
1610973250000|2021-01-18 12:34:10|5478.7|5475.9|5479.6|5476.8|5480.1|5477.3|5477.7|5474.9|13
1610973260000|2021-01-18 12:34:20|5479.7|5476.9|5480.1|5477.3|5480.2|5477.4|5479.6|5476.8|5
1610973270000|2021-01-18 12:34:30|5480.2|5477.4|5479.6|5476.8|5480.2|5477.4|5479.6|5476.8|1
1610973280000|2021-01-18 12:34:40|5479.2|5476.4|5480.2|5477.4|5480.2|5477.4|5479.2|5476.4|27
1610973300000|2021-01-18 12:35:00|5479.9|5477.1|5478.9|5476.1|5479.9|5477.1|5478.9|5476.1|12
1610973310000|2021-01-18 12:35:10|5479.4|5476.6|5478.6|5475.8|5479.6|5476.8|5478.6|5475.8|12
1610973320000|2021-01-18 12:35:20|5478.9|5476.1|5479.6|5476.8|5479.6|5476.8|5478.9|5476.1|10
1610973330000|2021-01-18 12:35:30|||||||||4
1610973340000|2021-01-18 12:35:40|||||||||1
1610973350000|2021-01-18 12:35:50|5479.2|5476.4|5479.2|5476.4|5479.2|5476.4|5479.2|5476.4|18
1610973360000|2021-01-18 12:36:00|5478.6|5475.8|5479.7|5476.9|5480.1|5477.3|5478.6|5475.8|24
1610973370000|2021-01-18 12:36:10|5479.9|5477.1|5478.6|5475.8|5479.9|5477.1|5477.6|5474.8|52
1610973380000|2021-01-18 12:36:20|5478.7|5475.9|5479.9|5477.1|5479.9|5477.1|5478.6|5475.8|2
1610973390000|2021-01-18 12:36:30|5480.6|5477.8|5479.6|5476.8|5481.6|5478.8|5479.6|5476.8|72
1610973410000|2021-01-18 12:36:50|5480.1|5477.3|5480.1|5477.3|5480.2|5477.4|5479.7|5476.9|6
1610973420000|2021-01-18 12:37:00|5480.2|5477.4|5481.2|5478.4|5481.4|5478.6|5480.1|5477.3|14
1610973430000|2021-01-18 12:37:10|5481.1|5478.3|5481.1|5478.3|5481.1|5478.3|5481.1|5478.3|1
1610973440000|2021-01-18 12:37:20|5481.2|5478.4|5481.2|5478.4|5481.2|5478.4|5481.2|5478.4|0
1610973450000|2021-01-18 12:37:30|5481.6|5478.8|5481.6|5478.8|5481.6|5478.8|5481.6|5478.8|0
1610973460000|2021-01-18 12:37:40|||||||||2
1610973470000|2021-01-18 12:37:50|||||||||32
1610973480000|2021-01-18 12:38:00|5480.6|5477.8|5481.2|5478.4|5481.2|5478.4|5480.6|5477.8|8
1610973490000|2021-01-18 12:38:10|5481.6|5478.8|5481.6|5478.8|5481.6|5478.8|5481.6|5478.8|41
1610973500000|2021-01-18 12:38:20|||||||||1
1610973510000|2021-01-18 12:38:30|||||||||4
1610973520000|2021-01-18 12:38:40|5481.4|5478.6|5480.6|5477.8|5481.4|5478.6|5480.6|5477.8|24
1610973530000|2021-01-18 12:38:50|5481.2|5478.4|5481.2|5478.4|5481.2|5478.4|5481.2|5478.4|1
1610973540000|2021-01-18 12:39:00|||||||||1
1610973550000|2021-01-18 12:39:10|5480.6|5477.8|5480.6|5477.8|5480.6|5477.8|5480.6|5477.8|29
1610973570000|2021-01-18 12:39:30|5480.1|5477.3|5480.6|5477.8|5481.2|5478.4|5480.1|5477.3|7
1610973580000|2021-01-18 12:39:40|5480.7|5477.9|5480.6|5477.8|5480.7|5477.9|5480.6|5477.8|0
1610973600000|2021-01-18 12:40:00|5481.1|5478.3|5481.1|5478.3|5481.1|5478.3|5481.1|5478.3|5
1610973610000|2021-01-18 12:40:10|5481.2|5478.4|5481.6|5478.8|5481.6|5478.8|5481.2|5478.4|0
1610973630000|2021-01-18 12:40:30|5480.6|5477.8|5480.7|5477.9|5481.6|5478.8|5480.6|5477.8|31
1610973640000|2021-01-18 12:40:40|5481.2|5478.4|5481.1|5478.3|5481.2|5478.4|5480.6|5477.8|11
1610973680000|2021-01-18 12:41:20|5480.7|5477.9|5480.7|5477.9|5480.7|5477.9|5480.7|5477.9|1
1610973690000|2021-01-18 12:41:30|5480.6|5477.8|5481.1|5478.3|5481.1|5478.3|5480.6|5477.8|3
1610973700000|2021-01-18 12:41:40|5481.2|5478.4|5480.7|5477.9|5481.2|5478.4|5480.6|5477.8|3
1610973710000|2021-01-18 12:41:50|5481.1|5478.3|5480.7|5477.9|5481.1|5478.3|5480.6|5477.8|6
1610973720000|2021-01-18 12:42:00|5481.1|5478.3|5480.7|5477.9|5481.2|5478.4|5480.6|5477.8|5
1610973730000|2021-01-18 12:42:10|5481.1|5478.3|5481.1|5478.3|5481.1|5478.3|5481.1|5478.3|2
1610973740000|2021-01-18 12:42:20|5481.2|5478.4|5481.2|5478.4|5481.2|5478.4|5481.1|5478.3|1
1610973750000|2021-01-18 12:42:30|5480.6|5477.8|5480.2|5477.4|5480.7|5477.9|5479.7|5476.9|23
1610973760000|2021-01-18 12:42:40|5480.6|5477.8|5480.6|5477.8|5480.6|5477.8|5480.6|5477.8|0
1610973780000|2021-01-18 12:43:00|5480.7|5477.9|5480.6|5477.8|5481.2|5478.4|5480.6|5477.8|5
1610973790000|2021-01-18 12:43:10|5479.9|5477.1|5480.2|5477.4|5480.2|5477.4|5479.7|5476.9|4
1610973800000|2021-01-18 12:43:20|5479.9|5477.1|5480.6|5477.8|5480.6|5477.8|5479.9|5477.1|2
1610973810000|2021-01-18 12:43:30|5479.6|5476.8|5479.6|5476.8|5479.6|5476.8|5479.6|5476.8|11
1610973820000|2021-01-18 12:43:40|||||||||3
1610973830000|2021-01-18 12:43:50|||||||||22
1610973840000|2021-01-18 12:44:00|5478.6|5475.8|5478.6|5475.8|5478.6|5475.8|5477.6|5474.8|74
1610973850000|2021-01-18 12:44:10|5479.1|5476.3|5478.6|5475.8|5479.1|5476.3|5478.6|5475.8|36
1610973870000|2021-01-18 12:44:30|5479.1|5476.3|5478.6|5475.8|5479.6|5476.8|5478.6|5475.8|5
1610973890000|2021-01-18 12:44:50|5478.9|5476.1|5479.6|5476.8|5479.6|5476.8|5478.9|5476.1|3
1610973900000|2021-01-18 12:45:00|||||||||2
1610973910000|2021-01-18 12:45:10|5479.9|5477.1|5480.6|5477.8|5480.6|5477.8|5479.9|5477.1|70
1610973920000|2021-01-18 12:45:20|||||||||6
1610973930000|2021-01-18 12:45:30|5478.9|5476.1|5478.9|5476.1|5478.9|5476.1|5478.7|5475.9|8
1610973940000|2021-01-18 12:45:40|5478.6|5475.8|5478.9|5476.1|5478.9|5476.1|5478.6|5475.8|8
1610973960000|2021-01-18 12:46:00|||||||||7
1610973970000|2021-01-18 12:46:10|5479.2|5476.4|5479.2|5476.4|5479.2|5476.4|5479.2|5476.4|8
1610973980000|2021-01-18 12:46:20|5478.9|5476.1|5474.7|5471.9|5478.9|5476.1|5474.6|5471.8|108
1610973990000|2021-01-18 12:46:30|5474.6|5471.8|5473.9|5471.1|5474.6|5471.8|5473.6|5470.8|97
1610974000000|2021-01-18 12:46:40|5474.6|5471.8|5475.7|5472.9|5477.1|5474.3|5474.6|5471.8|24
1610974010000|2021-01-18 12:46:50|5475.6|5472.8|5475.7|5472.9|5475.7|5472.9|5475.6|5472.8|22
1610974020000|2021-01-18 12:47:00|5476.1|5473.3|5476.3|5473.5|5476.6|5473.8|5475.6|5472.8|18
1610974030000|2021-01-18 12:47:10|5475.6|5472.8|5476.6|5473.8|5476.6|5473.8|5475.6|5472.8|9
1610974050000|2021-01-18 12:47:30|||||||||1
1610974060000|2021-01-18 12:47:40|||||||||14
1610974070000|2021-01-18 12:47:50|5475.6|5472.8|5476.1|5473.3|5476.2|5473.4|5475.6|5472.8|38
1610974080000|2021-01-18 12:48:00|5476.2|5473.4|5476.6|5473.8|5476.6|5473.8|5476.2|5473.4|13
1610974100000|2021-01-18 12:48:20|||||||||25
1610974120000|2021-01-18 12:48:40|5475.7|5472.9|5476.2|5473.4|5476.6|5473.8|5475.6|5472.8|12
1610974130000|2021-01-18 12:48:50|5476.6|5473.8|5475.6|5472.8|5476.6|5473.8|5475.6|5472.8|3
1610974140000|2021-01-18 12:49:00|5476.2|5473.4|5475.6|5472.8|5476.2|5473.4|5475.6|5472.8|33
1610974150000|2021-01-18 12:49:10|||||||||1
1610974160000|2021-01-18 12:49:20|5474.6|5471.8|5475.2|5472.4|5475.2|5472.4|5473.9|5471.1|32
1610974170000|2021-01-18 12:49:30|5475.6|5472.8|5475.6|5472.8|5475.6|5472.8|5475.6|5472.8|0
1610974180000|2021-01-18 12:49:40|5475.2|5472.4|5475.6|5472.8|5475.6|5472.8|5475.1|5472.3|15
1610974200000|2021-01-18 12:50:00|5475.1|5472.3|5475.6|5472.8|5475.6|5472.8|5474.6|5471.8|3
1610974210000|2021-01-18 12:50:10|5476.6|5473.8|5475.6|5472.8|5476.6|5473.8|5475.6|5472.8|11
1610974220000|2021-01-18 12:50:20|||||||||1
1610974230000|2021-01-18 12:50:30|||||||||1
1610974240000|2021-01-18 12:50:40|5475.9|5473.1|5476.4|5473.6|5476.6|5473.8|5475.9|5473.1|4
1610974250000|2021-01-18 12:50:50|5476.6|5473.8|5476.6|5473.8|5476.6|5473.8|5476.6|5473.8|0
1610974260000|2021-01-18 12:51:00|||||||||11
1610974270000|2021-01-18 12:51:10|||||||||3
1610974280000|2021-01-18 12:51:20|||||||||7
1610974290000|2021-01-18 12:51:30|||||||||6
1610974320000|2021-01-18 12:52:00|||||||||2
1610974330000|2021-01-18 12:52:10|5475.6|5472.8|5475.6|5472.8|5475.6|5472.8|5475.6|5472.8|10
1610974340000|2021-01-18 12:52:20|||||||||5
1610974350000|2021-01-18 12:52:30|5474.7|5471.9|5475.1|5472.3|5475.1|5472.3|5474.7|5471.9|10
1610974360000|2021-01-18 12:52:40|5474.9|5472.1|5474.6|5471.8|5474.9|5472.1|5474.6|5471.8|0
1610974370000|2021-01-18 12:52:50|5474.2|5471.4|5473.9|5471.1|5474.2|5471.4|5473.9|5471.1|4
1610974380000|2021-01-18 12:53:00|5473.6|5470.8|5474.9|5472.1|5475.2|5472.4|5473.6|5470.8|7
1610974390000|2021-01-18 12:53:10|5474.6|5471.8|5475.1|5472.3|5475.6|5472.8|5474.6|5471.8|9
1610974400000|2021-01-18 12:53:20|5474.9|5472.1|5474.6|5471.8|5474.9|5472.1|5474.6|5471.8|0
1610974420000|2021-01-18 12:53:40|5474.9|5472.1|5474.7|5471.9|5475.2|5472.4|5474.6|5471.8|3
1610974430000|2021-01-18 12:53:50|5475.2|5472.4|5475.2|5472.4|5475.2|5472.4|5475.2|5472.4|0
1610974440000|2021-01-18 12:54:00|5475.6|5472.8|5475.1|5472.3|5475.6|5472.8|5474.6|5471.8|7
1610974450000|2021-01-18 12:54:10|5474.6|5471.8|5475.1|5472.3|5475.2|5472.4|5474.6|5471.8|13
1610974460000|2021-01-18 12:54:20|5475.2|5472.4|5474.6|5471.8|5475.6|5472.8|5474.6|5471.8|15
1610974490000|2021-01-18 12:54:50|5475.1|5472.3|5474.6|5471.8|5475.1|5472.3|5474.6|5471.8|11
1610974500000|2021-01-18 12:55:00|5474.7|5471.9|5475.1|5472.3|5475.1|5472.3|5474.7|5471.9|6
1610974510000|2021-01-18 12:55:10|5475.2|5472.4|5475.2|5472.4|5475.2|5472.4|5475.2|5472.4|0
1610974530000|2021-01-18 12:55:30|5475.6|5472.8|5476.6|5473.8|5476.6|5473.8|5475.6|5472.8|7
1610974540000|2021-01-18 12:55:40|||||||||23
1610974550000|2021-01-18 12:55:50|5475.6|5472.8|5475.2|5472.4|5475.6|5472.8|5475.2|5472.4|12
1610974570000|2021-01-18 12:56:10|||||||||4
1610974580000|2021-01-18 12:56:20|5475.6|5472.8|5475.9|5473.1|5476.6|5473.8|5475.6|5472.8|12
1610974590000|2021-01-18 12:56:30|5475.6|5472.8|5475.6|5472.8|5476.2|5473.4|5475.6|5472.8|4
1610974600000|2021-01-18 12:56:40|5476.6|5473.8|5476.2|5473.4|5476.6|5473.8|5476.2|5473.4|4
1610974610000|2021-01-18 12:56:50|5476.6|5473.8|5476.1|5473.3|5476.6|5473.8|5475.6|5472.8|15
1610974620000|2021-01-18 12:57:00|5475.7|5472.9|5476.2|5473.4|5476.2|5473.4|5475.7|5472.9|5
1610974630000|2021-01-18 12:57:10|5476.6|5473.8|5476.6|5473.8|5476.6|5473.8|5476.6|5473.8|3
1610974640000|2021-01-18 12:57:20|5478.6|5475.8|5478.6|5475.8|5478.6|5475.8|5478.6|5475.8|93
1610974650000|2021-01-18 12:57:30|5478.9|5476.1|5478.6|5475.8|5478.9|5476.1|5478.6|5475.8|11
1610974660000|2021-01-18 12:57:40|5478.7|5475.9|5478.6|5475.8|5479.4|5476.6|5478.6|5475.8|53
1610974670000|2021-01-18 12:57:50|5479.1|5476.3|5479.1|5476.3|5479.2|5476.4|5479.1|5476.3|8
1610974680000|2021-01-18 12:58:00|5478.7|5475.9|5478.7|5475.9|5478.7|5475.9|5478.7|5475.9|0
1610974690000|2021-01-18 12:58:10|5478.6|5475.8|5478.6|5475.8|5478.6|5475.8|5478.6|5475.8|0
1610974700000|2021-01-18 12:58:20|5478.9|5476.1|5478.9|5476.1|5479.2|5476.4|5478.9|5476.1|5
1610974710000|2021-01-18 12:58:30|5478.6|5475.8|5478.6|5475.8|5479.4|5476.6|5478.6|5475.8|7
1610974730000|2021-01-18 12:58:50|5478.9|5476.1|5479.2|5476.4|5479.2|5476.4|5478.9|5476.1|1
1610974740000|2021-01-18 12:59:00|5479.6|5476.8|5479.9|5477.1|5479.9|5477.1|5479.6|5476.8|38
1610974750000|2021-01-18 12:59:10|5480.2|5477.4|5480.6|5477.8|5480.6|5477.8|5480.2|5477.4|4
1610974760000|2021-01-18 12:59:20|||||||||2
1610974770000|2021-01-18 12:59:30|5479.9|5477.1|5480.1|5477.3|5480.1|5477.3|5479.6|5476.8|21
1610974780000|2021-01-18 12:59:40|5479.9|5477.1|5479.6|5476.8|5479.9|5477.1|5479.6|5476.8|1
1610974790000|2021-01-18 12:59:50|5479.9|5477.1|5479.9|5477.1|5479.9|5477.1|5479.9|5477.1|2
1610974800000|2021-01-18 13:00:00|5480.6|5477.8|5477.6|5474.8|5480.6|5477.8|5477.6|5474.8|37
1610974810000|2021-01-18 13:00:10|5477.9|5475.1|5478.2|5475.4|5478.6|5475.8|5477.6|5474.8|39
1610974820000|2021-01-18 13:00:20|5477.7|5474.9|5477.7|5474.9|5478.2|5475.4|5477.6|5474.8|29
1610974830000|2021-01-18 13:00:30|5478.2|5475.4|5477.7|5474.9|5478.2|5475.4|5477.7|5474.9|14
1610974840000|2021-01-18 13:00:40|5477.9|5475.1|5477.9|5475.1|5477.9|5475.1|5477.7|5474.9|1
1610974850000|2021-01-18 13:00:50|5478.6|5475.8|5478.1|5475.3|5478.7|5475.9|5477.6|5474.8|18
1610974860000|2021-01-18 13:01:00|5477.7|5474.9|5479.9|5477.1|5480.6|5477.8|5477.7|5474.9|21
1610974870000|2021-01-18 13:01:10|5480.6|5477.8|5480.6|5477.8|5480.6|5477.8|5480.6|5477.8|3
1610974880000|2021-01-18 13:01:20|||||||||12
1610974890000|2021-01-18 13:01:30|5480.2|5477.4|5480.6|5477.8|5480.6|5477.8|5480.2|5477.4|10
1610974900000|2021-01-18 13:01:40|||||||||13
1610974910000|2021-01-18 13:01:50|5480.9|5478.1|5485.6|5482.8|5485.6|5482.8|5480.6|5477.8|249
1610974920000|2021-01-18 13:02:00|5484.6|5481.8|5486.9|5484.1|5487.1|5484.3|5484.6|5481.8|80
1610974930000|2021-01-18 13:02:10|5487.2|5484.4|5486.6|5483.8|5487.6|5484.8|5486.6|5483.8|9
1610974940000|2021-01-18 13:02:20|5486.2|5483.4|5487.6|5484.8|5487.9|5485.1|5485.6|5482.8|14
1610974950000|2021-01-18 13:02:30|5487.2|5484.4|5487.2|5484.4|5487.2|5484.4|5486.6|5483.8|7
1610974960000|2021-01-18 13:02:40|5487.6|5484.8|5488.6|5485.8|5490.2|5487.4|5487.6|5484.8|21
1610974970000|2021-01-18 13:02:50|5488.7|5485.9|5488.6|5485.8|5488.9|5486.1|5488.6|5485.8|22
1610974980000|2021-01-18 13:03:00|5488.9|5486.1|5489.6|5486.8|5490.2|5487.4|5488.9|5486.1|11
1610974990000|2021-01-18 13:03:10|||||||||1
1610975000000|2021-01-18 13:03:20|5488.6|5485.8|5489.6|5486.8|5489.6|5486.8|5488.6|5485.8|4
1610975010000|2021-01-18 13:03:30|5489.2|5486.4|5487.9|5485.1|5489.2|5486.4|5487.6|5484.8|5
1610975020000|2021-01-18 13:03:40|5487.6|5484.8|5487.6|5484.8|5487.6|5484.8|5487.6|5484.8|0
1610975040000|2021-01-18 13:04:00|5487.9|5485.1|5488.1|5485.3|5488.6|5485.8|5487.6|5484.8|17
1610975050000|2021-01-18 13:04:10|5488.2|5485.4|5488.2|5485.4|5488.2|5485.4|5488.1|5485.3|0
1610975060000|2021-01-18 13:04:20|5488.1|5485.3|5487.6|5484.8|5488.2|5485.4|5487.6|5484.8|6
1610975080000|2021-01-18 13:04:40|||||||||11
1610975090000|2021-01-18 13:04:50|||||||||74
1610975100000|2021-01-18 13:05:00|5487.7|5484.9|5489.1|5486.3|5489.2|5486.4|5487.7|5484.9|70
1610975110000|2021-01-18 13:05:10|5488.9|5486.1|5489.2|5486.4|5489.2|5486.4|5488.6|5485.8|0
1610975120000|2021-01-18 13:05:20|5489.1|5486.3|5489.2|5486.4|5489.2|5486.4|5489.1|5486.3|3
1610975130000|2021-01-18 13:05:30|5489.6|5486.8|5488.6|5485.8|5489.6|5486.8|5488.6|5485.8|6
1610975140000|2021-01-18 13:05:40|5488.7|5485.9|5489.2|5486.4|5489.2|5486.4|5488.7|5485.9|13
1610975150000|2021-01-18 13:05:50|5488.6|5485.8|5487.9|5485.1|5488.6|5485.8|5487.9|5485.1|22
1610975160000|2021-01-18 13:06:00|5487.6|5484.8|5487.6|5484.8|5487.6|5484.8|5487.6|5484.8|0
1610975170000|2021-01-18 13:06:10|5488.6|5485.8|5486.6|5483.8|5488.6|5485.8|5486.6|5483.8|33
1610975200000|2021-01-18 13:06:40|5485.6|5482.8|5485.6|5482.8|5485.6|5482.8|5485.6|5482.8|4
1610975210000|2021-01-18 13:06:50|||||||||6
1610975220000|2021-01-18 13:07:00|5485.2|5482.4|5484.7|5481.9|5485.4|5482.6|5484.6|5481.8|10
1610975230000|2021-01-18 13:07:10|5484.9|5482.1|5486.1|5483.3|5486.6|5483.8|5484.9|5482.1|27
1610975240000|2021-01-18 13:07:20|5486.2|5483.4|5486.6|5483.8|5486.7|5483.9|5486.2|5483.4|12
1610975250000|2021-01-18 13:07:30|5487.6|5484.8|5487.6|5484.8|5487.6|5484.8|5487.6|5484.8|2
1610975260000|2021-01-18 13:07:40|5488.1|5485.3|5488.1|5485.3|5488.1|5485.3|5488.1|5485.3|15
1610975270000|2021-01-18 13:07:50|5487.6|5484.8|5487.6|5484.8|5487.6|5484.8|5487.6|5484.8|0
1610975280000|2021-01-18 13:08:00|5488.1|5485.3|5488.2|5485.4|5488.2|5485.4|5488.1|5485.3|3
1610975290000|2021-01-18 13:08:10|5487.6|5484.8|5488.1|5485.3|5488.6|5485.8|5487.6|5484.8|7
1610975300000|2021-01-18 13:08:20|5488.6|5485.8|5488.6|5485.8|5488.6|5485.8|5488.6|5485.8|1
1610975320000|2021-01-18 13:08:40|5487.6|5484.8|5486.6|5483.8|5487.6|5484.8|5486.6|5483.8|13
1610975340000|2021-01-18 13:09:00|5486.7|5483.9|5487.6|5484.8|5487.6|5484.8|5486.7|5483.9|20
1610975350000|2021-01-18 13:09:10|5486.6|5483.8|5486.6|5483.8|5486.6|5483.8|5486.6|5483.8|5
1610975360000|2021-01-18 13:09:20|||||||||17
1610975370000|2021-01-18 13:09:30|5486.9|5484.1|5486.6|5483.8|5486.9|5484.1|5486.6|5483.8|8
1610975380000|2021-01-18 13:09:40|5487.6|5484.8|5487.6|5484.8|5487.6|5484.8|5487.6|5484.8|5
1610975390000|2021-01-18 13:09:50|||||||||5
1610975400000|2021-01-18 13:10:00|5487.1|5484.3|5484.1|5481.3|5487.1|5484.3|5483.6|5480.8|55
1610975410000|2021-01-18 13:10:10|5484.2|5481.4|5484.1|5481.3|5484.2|5481.4|5483.6|5480.8|3
1610975420000|2021-01-18 13:10:20|5484.4|5481.6|5483.7|5480.9|5484.7|5481.9|5483.6|5480.8|28
1610975430000|2021-01-18 13:10:30|5484.1|5481.3|5484.2|5481.4|5484.2|5481.4|5484.1|5481.3|2
1610975440000|2021-01-18 13:10:40|5483.6|5480.8|5483.2|5480.4|5483.6|5480.8|5482.6|5479.8|5
1610975450000|2021-01-18 13:10:50|5483.7|5480.9|5483.7|5480.9|5483.7|5480.9|5483.7|5480.9|0
1610975460000|2021-01-18 13:11:00|5483.9|5481.1|5485.2|5482.4|5485.2|5482.4|5483.6|5480.8|37
1610975470000|2021-01-18 13:11:10|5484.9|5482.1|5484.9|5482.1|5485.2|5482.4|5484.7|5481.9|3
1610975480000|2021-01-18 13:11:20|5485.2|5482.4|5483.6|5480.8|5485.2|5482.4|5483.6|5480.8|9
1610975490000|2021-01-18 13:11:30|5483.4|5480.6|5481.6|5478.8|5483.4|5480.6|5481.6|5478.8|21
1610975500000|2021-01-18 13:11:40|5482.6|5479.8|5481.6|5478.8|5482.6|5479.8|5481.6|5478.8|44
1610975510000|2021-01-18 13:11:50|5480.9|5478.1|5481.6|5478.8|5481.6|5478.8|5480.6|5477.8|7
1610975520000|2021-01-18 13:12:00|5481.4|5478.6|5481.1|5478.3|5481.6|5478.8|5480.6|5477.8|21
1610975530000|2021-01-18 13:12:10|5480.6|5477.8|5481.2|5478.4|5481.2|5478.4|5480.6|5477.8|3
1610975540000|2021-01-18 13:12:20|5481.6|5478.8|5480.7|5477.9|5481.6|5478.8|5480.6|5477.8|31
1610975550000|2021-01-18 13:12:30|5480.6|5477.8|5481.6|5478.8|5481.6|5478.8|5480.6|5477.8|2
1610975560000|2021-01-18 13:12:40|5481.1|5478.3|5480.6|5477.8|5481.1|5478.3|5480.6|5477.8|13
1610975570000|2021-01-18 13:12:50|5480.7|5477.9|5481.6|5478.8|5481.6|5478.8|5480.7|5477.9|9
1610975580000|2021-01-18 13:13:00|5482.1|5479.3|5481.6|5478.8|5482.1|5479.3|5481.6|5478.8|16
1610975590000|2021-01-18 13:13:10|||||||||3
1610975600000|2021-01-18 13:13:20|5481.2|5478.4|5482.2|5479.4|5482.2|5479.4|5481.2|5478.4|19
1610975610000|2021-01-18 13:13:30|5482.6|5479.8|5482.6|5479.8|5482.6|5479.8|5482.6|5479.8|7
1610975620000|2021-01-18 13:13:40|5482.3|5479.5|5482.3|5479.5|5482.3|5479.5|5482.3|5479.5|4
1610975640000|2021-01-18 13:14:00|5481.6|5478.8|5481.6|5478.8|5481.6|5478.8|5481.6|5478.8|0
1610975650000|2021-01-18 13:14:10|5481.7|5478.9|5481.7|5478.9|5481.7|5478.9|5481.7|5478.9|1
1610975660000|2021-01-18 13:14:20|5482.6|5479.8|5481.6|5478.8|5483.2|5480.4|5481.6|5478.8|25
1610975690000|2021-01-18 13:14:50|5483.1|5480.3|5484.7|5481.9|5485.9|5483.1|5482.1|5479.3|248
1610975700000|2021-01-18 13:15:00|5484.9|5482.1|5484.9|5482.1|5485.9|5483.1|5484.9|5482.1|13
1610975710000|2021-01-18 13:15:10|5484.6|5481.8|5482.7|5479.9|5484.6|5481.8|5482.6|5479.8|148
1610975720000|2021-01-18 13:15:20|5483.2|5480.4|5483.1|5480.3|5483.2|5480.4|5482.2|5479.4|13
1610975730000|2021-01-18 13:15:30|5483.2|5480.4|5483.2|5480.4|5483.2|5480.4|5483.2|5480.4|0
1610975740000|2021-01-18 13:15:40|5483.1|5480.3|5483.1|5480.3|5483.2|5480.4|5482.6|5479.8|10
1610975750000|2021-01-18 13:15:50|5482.9|5480.1|5484.2|5481.4|5484.2|5481.4|5482.6|5479.8|28
1610975760000|2021-01-18 13:16:00|5484.6|5481.8|5489.6|5486.8|5489.6|5486.8|5484.6|5481.8|52
1610975770000|2021-01-18 13:16:10|5489.1|5486.3|5489.2|5486.4|5489.6|5486.8|5488.6|5485.8|34
1610975780000|2021-01-18 13:16:20|5489.4|5486.6|5489.6|5486.8|5489.6|5486.8|5489.1|5486.3|99
1610975790000|2021-01-18 13:16:30|5490.6|5487.8|5492.6|5489.8|5492.6|5489.8|5490.6|5487.8|22
1610975800000|2021-01-18 13:16:40|5492.7|5489.9|5492.6|5489.8|5494.6|5491.8|5492.6|5489.8|12
1610975810000|2021-01-18 13:16:50|5492.2|5489.4|5491.2|5488.4|5492.6|5489.8|5491.2|5488.4|57
1610975820000|2021-01-18 13:17:00|5490.6|5487.8|5491.7|5488.9|5492.2|5489.4|5490.6|5487.8|13
1610975830000|2021-01-18 13:17:10|5491.6|5488.8|5492.2|5489.4|5492.2|5489.4|5491.6|5488.8|23
1610975840000|2021-01-18 13:17:20|5492.6|5489.8|5493.1|5490.3|5493.2|5490.4|5492.4|5489.6|33
1610975850000|2021-01-18 13:17:30|5492.7|5489.9|5491.7|5488.9|5492.7|5489.9|5491.6|5488.8|5
1610975860000|2021-01-18 13:17:40|5492.2|5489.4|5493.7|5490.9|5493.7|5490.9|5492.2|5489.4|15
1610975870000|2021-01-18 13:17:50|5493.9|5491.1|5493.7|5490.9|5494.6|5491.8|5493.6|5490.8|2
1610975880000|2021-01-18 13:18:00|5492.6|5489.8|5491.6|5488.8|5492.7|5489.9|5491.6|5488.8|37
1610975890000|2021-01-18 13:18:10|5491.2|5488.4|5490.6|5487.8|5491.7|5488.9|5490.6|5487.8|32
1610975900000|2021-01-18 13:18:20|5490.7|5487.9|5492.2|5489.4|5492.2|5489.4|5490.6|5487.8|12
1610975910000|2021-01-18 13:18:30|5490.9|5488.1|5491.7|5488.9|5492.1|5489.3|5490.9|5488.1|13
1610975920000|2021-01-18 13:18:40|5491.9|5489.1|5492.9|5490.1|5492.9|5490.1|5491.9|5489.1|12
1610975930000|2021-01-18 13:18:50|5493.2|5490.4|5492.7|5489.9|5493.7|5490.9|5492.2|5489.4|63
1610975940000|2021-01-18 13:19:00|5493.2|5490.4|5492.2|5489.4|5493.9|5491.1|5492.2|5489.4|23
1610975950000|2021-01-18 13:19:10|5492.7|5489.9|5492.6|5489.8|5492.7|5489.9|5492.2|5489.4|18
1610975960000|2021-01-18 13:19:20|5492.7|5489.9|5491.6|5488.8|5492.7|5489.9|5491.6|5488.8|20
1610975970000|2021-01-18 13:19:30|5491.7|5488.9|5491.6|5488.8|5492.2|5489.4|5491.6|5488.8|2
1610975980000|2021-01-18 13:19:40|5492.2|5489.4|5492.7|5489.9|5492.7|5489.9|5491.7|5488.9|8
1610975990000|2021-01-18 13:19:50|5493.2|5490.4|5493.7|5490.9|5493.7|5490.9|5493.2|5490.4|7
1610976000000|2021-01-18 13:20:00|5493.9|5491.1|5491.9|5489.1|5493.9|5491.1|5491.7|5488.9|23
1610976010000|2021-01-18 13:20:10|5492.1|5489.3|5492.2|5489.4|5492.2|5489.4|5491.6|5488.8|8
1610976020000|2021-01-18 13:20:20|5492.6|5489.8|5492.9|5490.1|5493.2|5490.4|5492.6|5489.8|7
1610976030000|2021-01-18 13:20:30|5492.6|5489.8|5494.2|5491.4|5494.4|5491.6|5492.6|5489.8|12
1610976040000|2021-01-18 13:20:40|5494.7|5491.9|5497.6|5494.8|5497.9|5495.1|5494.6|5491.8|38
1610976050000|2021-01-18 13:20:50|5497.2|5494.4|5495.6|5492.8|5497.2|5494.4|5495.6|5492.8|67
1610976060000|2021-01-18 13:21:00|5495.7|5492.9|5496.2|5493.4|5496.2|5493.4|5495.6|5492.8|4
1610976070000|2021-01-18 13:21:10|5495.9|5493.1|5492.1|5489.3|5496.1|5493.3|5492.1|5489.3|35
1610976080000|2021-01-18 13:21:20|5492.2|5489.4|5492.6|5489.8|5492.6|5489.8|5492.2|5489.4|2
1610976090000|2021-01-18 13:21:30|5493.1|5490.3|5493.6|5490.8|5493.6|5490.8|5493.1|5490.3|19
1610976100000|2021-01-18 13:21:40|5493.2|5490.4|5493.2|5490.4|5493.2|5490.4|5493.2|5490.4|0
1610976110000|2021-01-18 13:21:50|5493.1|5490.3|5491.6|5488.8|5493.6|5490.8|5491.6|5488.8|19
1610976120000|2021-01-18 13:22:00|5491.3|5488.5|5490.6|5487.8|5491.3|5488.5|5490.6|5487.8|14
1610976130000|2021-01-18 13:22:10|5489.6|5486.8|5489.2|5486.4|5489.6|5486.8|5489.2|5486.4|110
1610976140000|2021-01-18 13:22:20|5489.6|5486.8|5487.2|5484.4|5489.6|5486.8|5487.2|5484.4|8
1610976150000|2021-01-18 13:22:30|5487.6|5484.8|5486.1|5483.3|5487.6|5484.8|5485.6|5482.8|79
1610976160000|2021-01-18 13:22:40|5485.9|5483.1|5483.6|5480.8|5485.9|5483.1|5483.6|5480.8|656
1610976170000|2021-01-18 13:22:50|5482.6|5479.8|5480.1|5477.3|5482.6|5479.8|5479.6|5476.8|65
1610976180000|2021-01-18 13:23:00|5479.6|5476.8|5480.6|5477.8|5481.6|5478.8|5478.6|5475.8|158
1610976190000|2021-01-18 13:23:10|5480.7|5477.9|5481.9|5479.1|5482.6|5479.8|5480.7|5477.9|13
1610976200000|2021-01-18 13:23:20|5481.7|5478.9|5482.2|5479.4|5482.6|5479.8|5481.7|5478.9|25
1610976210000|2021-01-18 13:23:30|5482.6|5479.8|5482.1|5479.3|5482.6|5479.8|5482.1|5479.3|28
1610976220000|2021-01-18 13:23:40|5482.2|5479.4|5482.2|5479.4|5482.2|5479.4|5482.1|5479.3|3
1610976230000|2021-01-18 13:23:50|5482.1|5479.3|5481.1|5478.3|5482.1|5479.3|5480.6|5477.8|7
1610976240000|2021-01-18 13:24:00|5481.2|5478.4|5480.2|5477.4|5481.6|5478.8|5479.6|5476.8|12
1610976250000|2021-01-18 13:24:10|5480.6|5477.8|5481.6|5478.8|5481.6|5478.8|5480.6|5477.8|34
1610976260000|2021-01-18 13:24:20|5481.3|5478.5|5480.6|5477.8|5481.3|5478.5|5480.6|5477.8|17
1610976270000|2021-01-18 13:24:30|5479.6|5476.8|5479.6|5476.8|5479.6|5476.8|5479.6|5476.8|2
1610976290000|2021-01-18 13:24:50|5480.2|5477.4|5480.9|5478.1|5480.9|5478.1|5479.6|5476.8|25
1610976300000|2021-01-18 13:25:00|5481.2|5478.4|5481.1|5478.3|5481.6|5478.8|5480.6|5477.8|27
1610976310000|2021-01-18 13:25:10|5481.6|5478.8|5481.6|5478.8|5482.6|5479.8|5481.6|5478.8|29
1610976320000|2021-01-18 13:25:20|5480.6|5477.8|5480.3|5477.5|5480.9|5478.1|5480.3|5477.5|123
1610976330000|2021-01-18 13:25:30|5480.4|5477.6|5482.4|5479.6|5482.6|5479.8|5480.4|5477.6|23
1610976340000|2021-01-18 13:25:40|5482.6|5479.8|5481.6|5478.8|5482.6|5479.8|5481.6|5478.8|112
1610976350000|2021-01-18 13:25:50|||||||||15
1610976360000|2021-01-18 13:26:00|5481.4|5478.6|5481.6|5478.8|5481.6|5478.8|5479.6|5476.8|31
1610976370000|2021-01-18 13:26:10|5481.4|5478.6|5485.6|5482.8|5485.6|5482.8|5481.3|5478.5|19
1610976380000|2021-01-18 13:26:20|5486.6|5483.8|5485.3|5482.5|5487.1|5484.3|5485.3|5482.5|57
1610976390000|2021-01-18 13:26:30|5485.4|5482.6|5484.6|5481.8|5485.4|5482.6|5482.2|5479.4|210
1610976400000|2021-01-18 13:26:40|5484.4|5481.6|5484.6|5481.8|5484.6|5481.8|5484.4|5481.6|0
1610976410000|2021-01-18 13:26:50|5484.9|5482.1|5484.9|5482.1|5485.6|5482.8|5484.6|5481.8|5
1610976420000|2021-01-18 13:27:00|5484.6|5481.8|5486.6|5483.8|5486.6|5483.8|5484.6|5481.8|28
1610976430000|2021-01-18 13:27:10|5486.2|5483.4|5485.2|5482.4|5486.7|5483.9|5485.1|5482.3|72
1610976440000|2021-01-18 13:27:20|5485.1|5482.3|5484.9|5482.1|5485.1|5482.3|5484.9|5482.1|3
1610976450000|2021-01-18 13:27:30|5484.6|5481.8|5485.2|5482.4|5485.2|5482.4|5484.6|5481.8|20
1610976460000|2021-01-18 13:27:40|5485.6|5482.8|5485.6|5482.8|5485.6|5482.8|5485.6|5482.8|0
1610976470000|2021-01-18 13:27:50|5485.2|5482.4|5488.2|5485.4|5488.2|5485.4|5485.2|5482.4|44
1610976480000|2021-01-18 13:28:00|5488.1|5485.3|5487.7|5484.9|5488.2|5485.4|5486.6|5483.8|65
1610976490000|2021-01-18 13:28:10|5487.9|5485.1|5486.6|5483.8|5488.2|5485.4|5486.1|5483.3|11
1610976500000|2021-01-18 13:28:20|5486.2|5483.4|5486.2|5483.4|5486.7|5483.9|5486.2|5483.4|6
1610976510000|2021-01-18 13:28:30|5486.1|5483.3|5485.6|5482.8|5486.1|5483.3|5485.6|5482.8|2
1610976520000|2021-01-18 13:28:40|5485.2|5482.4|5487.6|5484.8|5488.2|5485.4|5484.9|5482.1|23
1610976530000|2021-01-18 13:28:50|5487.7|5484.9|5486.1|5483.3|5487.7|5484.9|5486.1|5483.3|101
1610976540000|2021-01-18 13:29:00|5486.2|5483.4|5487.2|5484.4|5487.2|5484.4|5485.6|5482.8|8
1610976550000|2021-01-18 13:29:10|5487.1|5484.3|5486.6|5483.8|5487.2|5484.4|5486.6|5483.8|212
1610976560000|2021-01-18 13:29:20|5485.9|5483.1|5485.2|5482.4|5485.9|5483.1|5485.2|5482.4|6
1610976570000|2021-01-18 13:29:30|5485.4|5482.6|5486.2|5483.4|5486.2|5483.4|5485.4|5482.6|0
1610976580000|2021-01-18 13:29:40|5486.6|5483.8|5486.9|5484.1|5486.9|5484.1|5486.6|5483.8|3
1610976590000|2021-01-18 13:29:50|5487.2|5484.4|5486.6|5483.8|5487.2|5484.4|5486.6|5483.8|4
1610976600000|2021-01-18 13:30:00|5486.7|5483.9|5487.1|5484.3|5487.2|5484.4|5486.6|5483.8|22
1610976610000|2021-01-18 13:30:10|5487.2|5484.4|5488.6|5485.8|5488.6|5485.8|5487.1|5484.3|65
1610976620000|2021-01-18 13:30:20|5488.2|5485.4|5488.2|5485.4|5488.6|5485.8|5488.2|5485.4|5
1610976630000|2021-01-18 13:30:30|||||||||3
1610976640000|2021-01-18 13:30:40|5487.9|5485.1|5487.2|5484.4|5487.9|5485.1|5487.2|5484.4|6
1610976650000|2021-01-18 13:30:50|5486.9|5484.1|5483.2|5480.4|5486.9|5484.1|5483.2|5480.4|32
1610976660000|2021-01-18 13:31:00|5483.6|5480.8|5483.7|5480.9|5484.2|5481.4|5483.2|5480.4|20
1610976670000|2021-01-18 13:31:10|5483.9|5481.1|5483.9|5481.1|5484.2|5481.4|5483.2|5480.4|13
1610976680000|2021-01-18 13:31:20|5483.4|5480.6|5482.2|5479.4|5483.6|5480.8|5481.7|5478.9|15
1610976690000|2021-01-18 13:31:30|5482.6|5479.8|5483.2|5480.4|5483.2|5480.4|5482.6|5479.8|5
1610976700000|2021-01-18 13:31:40|5483.1|5480.3|5482.6|5479.8|5483.2|5480.4|5482.6|5479.8|7
1610976710000|2021-01-18 13:31:50|5482.7|5479.9|5483.6|5480.8|5483.6|5480.8|5482.6|5479.8|11
1610976720000|2021-01-18 13:32:00|5483.9|5481.1|5482.9|5480.1|5484.7|5481.9|5482.9|5480.1|24
1610976730000|2021-01-18 13:32:10|5483.2|5480.4|5483.6|5480.8|5483.6|5480.8|5482.6|5479.8|21
1610976740000|2021-01-18 13:32:20|5483.7|5480.9|5484.6|5481.8|5485.6|5482.8|5483.6|5480.8|8
1610976750000|2021-01-18 13:32:30|5484.1|5481.3|5484.1|5481.3|5484.1|5481.3|5483.6|5480.8|5
1610976760000|2021-01-18 13:32:40|5483.7|5480.9|5483.2|5480.4|5483.7|5480.9|5482.9|5480.1|56
1610976780000|2021-01-18 13:33:00|5483.6|5480.8|5484.1|5481.3|5484.2|5481.4|5483.6|5480.8|10
1610976790000|2021-01-18 13:33:10|5484.6|5481.8|5484.6|5481.8|5484.6|5481.8|5484.6|5481.8|0
1610976800000|2021-01-18 13:33:20|5483.6|5480.8|5482.6|5479.8|5483.6|5480.8|5482.6|5479.8|218
1610976810000|2021-01-18 13:33:30|5482.2|5479.4|5481.6|5478.8|5482.2|5479.4|5481.6|5478.8|4
1610976820000|2021-01-18 13:33:40|5481.9|5479.1|5482.6|5479.8|5482.6|5479.8|5481.9|5479.1|4
1610976830000|2021-01-18 13:33:50|5482.9|5480.1|5482.9|5480.1|5482.9|5480.1|5482.9|5480.1|3
1610976840000|2021-01-18 13:34:00|5483.2|5480.4|5483.9|5481.1|5483.9|5481.1|5483.2|5480.4|4
1610976850000|2021-01-18 13:34:10|5483.6|5480.8|5482.9|5480.1|5483.6|5480.8|5482.9|5480.1|9
1610976860000|2021-01-18 13:34:20|5483.3|5480.5|5483.1|5480.3|5483.6|5480.8|5482.9|5480.1|5
1610976870000|2021-01-18 13:34:30|5483.6|5480.8|5483.6|5480.8|5483.6|5480.8|5483.6|5480.8|2
1610976880000|2021-01-18 13:34:40|||||||||2
1610976890000|2021-01-18 13:34:50|5482.9|5480.1|5482.6|5479.8|5482.9|5480.1|5482.6|5479.8|3
1610976900000|2021-01-18 13:35:00|5482.4|5479.6|5483.6|5480.8|5483.6|5480.8|5482.4|5479.6|10
1610976910000|2021-01-18 13:35:10|5482.6|5479.8|5482.6|5479.8|5482.6|5479.8|5482.6|5479.8|6
1610976920000|2021-01-18 13:35:20|5482.4|5479.6|5482.9|5480.1|5483.1|5480.3|5482.4|5479.6|2
1610976930000|2021-01-18 13:35:30|5483.4|5480.6|5482.6|5479.8|5483.4|5480.6|5482.6|5479.8|4
1610976940000|2021-01-18 13:35:40|5482.4|5479.6|5482.4|5479.6|5482.4|5479.6|5482.4|5479.6|6
1610976950000|2021-01-18 13:35:50|5481.9|5479.1|5481.9|5479.1|5481.9|5479.1|5481.9|5479.1|3
1610976960000|2021-01-18 13:36:00|5482.6|5479.8|5483.1|5480.3|5485.6|5482.8|5482.6|5479.8|474
1610976970000|2021-01-18 13:36:10|5482.6|5479.8|5483.6|5480.8|5483.6|5480.8|5482.6|5479.8|87
1610976980000|2021-01-18 13:36:20|||||||||7
1610976990000|2021-01-18 13:36:30|5482.6|5479.8|5483.6|5480.8|5483.6|5480.8|5482.3|5479.5|27
1610977000000|2021-01-18 13:36:40|||||||||1
1610977010000|2021-01-18 13:36:50|||||||||3
1610977020000|2021-01-18 13:37:00|5483.3|5480.5|5483.4|5480.6|5483.6|5480.8|5482.9|5480.1|16
1610977030000|2021-01-18 13:37:10|5483.6|5480.8|5483.6|5480.8|5483.6|5480.8|5483.4|5480.6|2
1610977040000|2021-01-18 13:37:20|5483.9|5481.1|5483.9|5481.1|5483.9|5481.1|5483.9|5481.1|2
1610977050000|2021-01-18 13:37:30|5484.1|5481.3|5485.3|5482.5|5485.9|5483.1|5484.1|5481.3|61
1610977060000|2021-01-18 13:37:40|5484.9|5482.1|5485.3|5482.5|5485.3|5482.5|5484.9|5482.1|3
1610977070000|2021-01-18 13:37:50|5484.9|5482.1|5485.3|5482.5|5485.3|5482.5|5484.4|5481.6|13
1610977080000|2021-01-18 13:38:00|5484.9|5482.1|5484.9|5482.1|5484.9|5482.1|5484.9|5482.1|0
1610977090000|2021-01-18 13:38:10|5484.6|5481.8|5484.8|5482|5485.3|5482.5|5484.3|5481.5|20
1610977110000|2021-01-18 13:38:30|5484.9|5482.1|5484.9|5482.1|5484.9|5482.1|5484.9|5482.1|2
1610977120000|2021-01-18 13:38:40|5484.8|5482|5484.3|5481.5|5484.9|5482.1|5484.3|5481.5|5
1610977130000|2021-01-18 13:38:50|5484.6|5481.8|5484.8|5482|5484.9|5482.1|5484.3|5481.5|7
1610977140000|2021-01-18 13:39:00|5484.4|5481.6|5484.9|5482.1|5484.9|5482.1|5484.4|5481.6|4
1610977150000|2021-01-18 13:39:10|5484.6|5481.8|5483.9|5481.1|5484.6|5481.8|5483.4|5480.6|6
1610977160000|2021-01-18 13:39:20|5483.6|5480.8|5483.3|5480.5|5483.6|5480.8|5483.3|5480.5|3
1610977170000|2021-01-18 13:39:30|5482.9|5480.1|5482.9|5480.1|5482.9|5480.1|5482.9|5480.1|0
1610977180000|2021-01-18 13:39:40|5483.3|5480.5|5483.3|5480.5|5483.3|5480.5|5483.3|5480.5|1
1610977190000|2021-01-18 13:39:50|5483.9|5481.1|5484.3|5481.5|5484.3|5481.5|5483.9|5481.1|5
1610977200000|2021-01-18 13:40:00|5483.9|5481.1|5484.6|5481.8|5484.9|5482.1|5483.9|5481.1|9
1610977210000|2021-01-18 13:40:10|5483.9|5481.1|5484.3|5481.5|5484.9|5482.1|5483.9|5481.1|8
1610977220000|2021-01-18 13:40:20|5484.6|5481.8|5485.3|5482.5|5485.3|5482.5|5484.6|5481.8|6
1610977240000|2021-01-18 13:40:40|5485.9|5483.1|5485.3|5482.5|5485.9|5483.1|5485.3|5482.5|10
1610977250000|2021-01-18 13:40:50|5484.9|5482.1|5484.3|5481.5|5484.9|5482.1|5484.3|5481.5|6
1610977270000|2021-01-18 13:41:10|||||||||11
1610977280000|2021-01-18 13:41:20|5483.9|5481.1|5483.9|5481.1|5483.9|5481.1|5483.8|5481|15
1610977290000|2021-01-18 13:41:30|5483.4|5480.6|5482.9|5480.1|5483.4|5480.6|5482.8|5480|5
1610977300000|2021-01-18 13:41:40|5482.8|5480|5482.9|5480.1|5482.9|5480.1|5482.8|5480|1
1610977310000|2021-01-18 13:41:50|5482.8|5480|5482.9|5480.1|5482.9|5480.1|5482.8|5480|5
1610977320000|2021-01-18 13:42:00|5483.3|5480.5|5483.3|5480.5|5483.3|5480.5|5483.3|5480.5|3
1610977330000|2021-01-18 13:42:10|5482.9|5480.1|5483.9|5481.1|5483.9|5481.1|5482.9|5480.1|1
1610977340000|2021-01-18 13:42:20|5484.3|5481.5|5484.3|5481.5|5484.3|5481.5|5483.9|5481.1|8
1610977360000|2021-01-18 13:42:40|5483.9|5481.1|5483.9|5481.1|5483.9|5481.1|5483.9|5481.1|0
1610977370000|2021-01-18 13:42:50|5484.3|5481.5|5483.9|5481.1|5484.3|5481.5|5483.3|5480.5|73
1610977380000|2021-01-18 13:43:00|5484.3|5481.5|5482.9|5480.1|5484.3|5481.5|5482.9|5480.1|18
1610977390000|2021-01-18 13:43:10|5483.3|5480.5|5483.3|5480.5|5483.4|5480.6|5483.3|5480.5|1
1610977400000|2021-01-18 13:43:20|5482.9|5480.1|5482.8|5480|5482.9|5480.1|5482.3|5479.5|18
1610977410000|2021-01-18 13:43:30|5483.3|5480.5|5483.8|5481|5483.9|5481.1|5483.3|5480.5|94
1610977420000|2021-01-18 13:43:40|5483.9|5481.1|5483.9|5481.1|5483.9|5481.1|5483.9|5481.1|0
1610977430000|2021-01-18 13:43:50|5484.4|5481.6|5483.9|5481.1|5484.4|5481.6|5483.9|5481.1|4
1610977440000|2021-01-18 13:44:00|5483.6|5480.8|5483.4|5480.6|5483.6|5480.8|5483.3|5480.5|2
1610977450000|2021-01-18 13:44:10|5483.8|5481|5483.8|5481|5483.8|5481|5483.8|5481|0
1610977460000|2021-01-18 13:44:20|5483.9|5481.1|5483.8|5481|5483.9|5481.1|5483.8|5481|5
1610977470000|2021-01-18 13:44:30|5484.3|5481.5|5483.3|5480.5|5484.3|5481.5|5483.3|5480.5|4
1610977480000|2021-01-18 13:44:40|5482.9|5480.1|5482.9|5480.1|5482.9|5480.1|5482.9|5480.1|4
1610977490000|2021-01-18 13:44:50|||||||||4
1610977500000|2021-01-18 13:45:00|5483.2|5480.4|5483.2|5480.4|5483.2|5480.4|5483.2|5480.4|2
1610977510000|2021-01-18 13:45:10|5483.9|5481.1|5483.8|5481|5483.9|5481.1|5483.3|5480.5|17
1610977520000|2021-01-18 13:45:20|5483.9|5481.1|5483.9|5481.1|5483.9|5481.1|5483.9|5481.1|0
1610977530000|2021-01-18 13:45:30|5484.3|5481.5|5484.9|5482.1|5484.9|5482.1|5484.3|5481.5|1
1610977540000|2021-01-18 13:45:40|5485.1|5482.3|5486.3|5483.5|5486.3|5483.5|5485.1|5482.3|0
1610977550000|2021-01-18 13:45:50|||||||||7
1610977560000|2021-01-18 13:46:00|5485.6|5482.8|5485.9|5483.1|5485.9|5483.1|5485.6|5482.8|6
1610977570000|2021-01-18 13:46:10|5485.6|5482.8|5485.9|5483.1|5485.9|5483.1|5485.6|5482.8|9
1610977580000|2021-01-18 13:46:20|||||||||31
1610977590000|2021-01-18 13:46:30|5485.6|5482.8|5485.8|5483|5485.9|5483.1|5485.3|5482.5|10
1610977600000|2021-01-18 13:46:40|5485.3|5482.5|5486.3|5483.5|5486.3|5483.5|5485.3|5482.5|25
1610977610000|2021-01-18 13:46:50|5487.6|5484.8|5489.9|5487.1|5490.3|5487.5|5487.6|5484.8|53
1610977620000|2021-01-18 13:47:00|5489.8|5487|5490.3|5487.5|5491.3|5488.5|5489.4|5486.6|54
1610977630000|2021-01-18 13:47:10|5489.9|5487.1|5490.3|5487.5|5490.3|5487.5|5489.3|5486.5|39
1610977640000|2021-01-18 13:47:20|5489.9|5487.1|5489.3|5486.5|5489.9|5487.1|5489.3|5486.5|6
1610977650000|2021-01-18 13:47:30|5489.6|5486.8|5489.6|5486.8|5489.6|5486.8|5489.6|5486.8|4
1610977660000|2021-01-18 13:47:40|5489.9|5487.1|5489.4|5486.6|5489.9|5487.1|5489.4|5486.6|9
1610977680000|2021-01-18 13:48:00|5489.9|5487.1|5492.6|5489.8|5493.5|5490.1|5489.3|5486.5|94
1610977690000|2021-01-18 13:48:10|5492.3|5489.5|5490.8|5488|5492.3|5489.5|5490.8|5488|9
1610977700000|2021-01-18 13:48:20|5490.9|5488.1|5491.3|5488.5|5491.3|5488.5|5490.3|5487.5|1
1610977710000|2021-01-18 13:48:30|5490.4|5487.6|5490.3|5487.5|5490.4|5487.6|5490.3|5487.5|7
1610977720000|2021-01-18 13:48:40|5489.9|5487.1|5491.4|5488.6|5491.6|5488.8|5489.9|5487.1|13
1610977730000|2021-01-18 13:48:50|5491.9|5489.1|5491.9|5489.1|5492.3|5489.5|5491.8|5489|0
1610977740000|2021-01-18 13:49:00|5492.3|5489.5|5494.3|5491.5|5494.3|5491.5|5491.9|5489.1|56
1610977750000|2021-01-18 13:49:10|5493.4|5490.6|5493.4|5490.6|5493.9|5491.1|5493.3|5490.5|7
1610977760000|2021-01-18 13:49:20|5493.3|5490.5|5494.3|5491.5|5494.3|5491.5|5493.3|5490.5|2
1610977770000|2021-01-18 13:49:30|5494.4|5491.6|5493.3|5490.5|5494.4|5491.6|5493.3|5490.5|11
1610977780000|2021-01-18 13:49:40|5492.4|5489.6|5493.4|5490.6|5493.4|5490.6|5492.4|5489.6|12
1610977790000|2021-01-18 13:49:50|5493.3|5490.5|5493.4|5490.6|5493.4|5490.6|5493.3|5490.5|7
1610977800000|2021-01-18 13:50:00|5494.3|5491.5|5493.3|5490.5|5494.3|5491.5|5493.3|5490.5|15
1610977810000|2021-01-18 13:50:10|5493.8|5491|5491.3|5488.5|5493.8|5491|5490.3|5487.5|37
1610977820000|2021-01-18 13:50:20|5491.8|5489|5491.8|5489|5491.9|5489.1|5491.8|5489|4
1610977830000|2021-01-18 13:50:30|5491.9|5489.1|5490.9|5488.1|5491.9|5489.1|5490.9|5488.1|7
1610977840000|2021-01-18 13:50:40|5491.3|5488.5|5488.9|5486.1|5491.3|5488.5|5488.8|5486|20
1610977850000|2021-01-18 13:50:50|5489.3|5486.5|5489.3|5486.5|5489.4|5486.6|5488.9|5486.1|17
1610977860000|2021-01-18 13:51:00|5489.9|5487.1|5486.3|5483.5|5489.9|5487.1|5486.3|5483.5|45
1610977870000|2021-01-18 13:51:10|5485.8|5483|5486.3|5483.5|5486.3|5483.5|5485.3|5482.5|4
1610977880000|2021-01-18 13:51:20|5485.6|5482.8|5488.3|5485.5|5488.3|5485.5|5485.3|5482.5|30
1610977900000|2021-01-18 13:51:40|5488.7|5485.9|5490.9|5488.1|5491.3|5488.5|5488.7|5485.9|44
1610977910000|2021-01-18 13:51:50|5491.4|5488.6|5491.3|5488.5|5491.8|5489|5491.3|5488.5|9
1610977920000|2021-01-18 13:52:00|5490.9|5488.1|5491.3|5488.5|5492.3|5489.5|5490.9|5488.1|8
1610977930000|2021-01-18 13:52:10|5490.9|5488.1|5490.3|5487.5|5490.9|5488.1|5490.3|5487.5|2
1610977940000|2021-01-18 13:52:20|5490.9|5488.1|5490.9|5488.1|5491.3|5488.5|5490.8|5488|18
1610977950000|2021-01-18 13:52:30|5490.6|5487.8|5489.4|5486.6|5490.6|5487.8|5489.4|5486.6|3
1610977960000|2021-01-18 13:52:40|5489.8|5487|5492.3|5489.5|5492.9|5490.1|5489.8|5487|49
1610977970000|2021-01-18 13:52:50|5492.4|5489.6|5492.9|5490.1|5492.9|5490.1|5492.4|5489.6|8
1610977980000|2021-01-18 13:53:00|5493.3|5490.5|5494.3|5491.5|5494.3|5491.5|5493.3|5490.5|8
1610977990000|2021-01-18 13:53:10|5494.9|5492.1|5494.9|5492.1|5494.9|5492.1|5494.8|5492|15
1610978000000|2021-01-18 13:53:20|5495.3|5492.5|5495.9|5493.1|5497.3|5494.5|5495.3|5492.5|196
1610978010000|2021-01-18 13:53:30|5495.6|5492.8|5495.9|5493.1|5495.9|5493.1|5495.4|5492.6|3
1610978020000|2021-01-18 13:53:40|5495.8|5493|5495.6|5492.8|5495.9|5493.1|5495.6|5492.8|107
1610978030000|2021-01-18 13:53:50|5495.9|5493.1|5496.3|5493.5|5496.4|5493.6|5495.9|5493.1|16
1610978040000|2021-01-18 13:54:00|5495.6|5492.8|5496.3|5493.5|5496.6|5493.8|5495.6|5492.8|15
1610978050000|2021-01-18 13:54:10|5495.9|5493.1|5496.6|5493.8|5496.6|5493.8|5495.9|5493.1|9
1610978060000|2021-01-18 13:54:20|5496.1|5493.3|5496.4|5493.6|5496.6|5493.8|5496.1|5493.3|6
1610978070000|2021-01-18 13:54:30|5496.3|5493.5|5496.2|5493.4|5496.6|5493.8|5495.9|5493.1|11
1610978080000|2021-01-18 13:54:40|5496.6|5493.8|5496.6|5493.8|5496.6|5493.8|5496.1|5493.3|18
1610978090000|2021-01-18 13:54:50|5496.2|5493.4|5495.6|5492.8|5496.6|5493.8|5495.6|5492.8|27
1610978100000|2021-01-18 13:55:00|||||||||3
1610978120000|2021-01-18 13:55:20|5495.7|5492.9|5495.6|5492.8|5496.1|5493.3|5495.6|5492.8|8
1610978130000|2021-01-18 13:55:30|5495.9|5493.1|5495.9|5493.1|5496.6|5493.8|5495.6|5492.8|26
1610978140000|2021-01-18 13:55:40|5496.6|5493.8|5499.2|5496.4|5499.2|5496.4|5496.6|5493.8|37
1610978150000|2021-01-18 13:55:50|5498.6|5495.8|5498.6|5495.8|5498.6|5495.8|5498.6|5495.8|16
1610978160000|2021-01-18 13:56:00|5498.9|5496.1|5498.6|5495.8|5499.1|5496.3|5498.6|5495.8|25
1610978180000|2021-01-18 13:56:20|5498.7|5495.9|5498.6|5495.8|5499.2|5496.4|5498.6|5495.8|7
1610978190000|2021-01-18 13:56:30|5498.7|5495.9|5497.6|5494.8|5498.7|5495.9|5497.6|5494.8|22
1610978200000|2021-01-18 13:56:40|5497.2|5494.4|5496.6|5493.8|5497.2|5494.4|5496.6|5493.8|8
1610978210000|2021-01-18 13:56:50|||||||||1
1610978220000|2021-01-18 13:57:00|5496.9|5494.1|5499.8|5497|5499.8|5497|5496.9|5494.1|35
1610978230000|2021-01-18 13:57:10|5499.9|5497.1|5499.3|5496.5|5499.9|5497.1|5499.3|5496.5|11
1610978240000|2021-01-18 13:57:20|5499.4|5496.6|5499.4|5496.6|5499.4|5496.6|5499.3|5496.5|7
1610978250000|2021-01-18 13:57:30|5499.6|5496.8|5499.9|5497.1|5499.9|5497.1|5499.4|5496.6|98
1610978260000|2021-01-18 13:57:40|5499.6|5496.8|5499.9|5497.1|5499.9|5497.1|5499.6|5496.8|5
1610978270000|2021-01-18 13:57:50|5500.8|5498|5500.9|5498.1|5500.9|5498.1|5500.6|5497.8|32
1610978280000|2021-01-18 13:58:00|5500.6|5497.8|5500.6|5497.8|5501.3|5498.5|5500.6|5497.8|18
1610978290000|2021-01-18 13:58:10|5501.3|5498.5|5499.6|5496.8|5501.3|5498.5|5499.6|5496.8|45
1610978300000|2021-01-18 13:58:20|5499.9|5497.1|5499.9|5497.1|5499.9|5497.1|5499.9|5497.1|10
1610978310000|2021-01-18 13:58:30|5500.4|5497.6|5500.4|5497.6|5500.6|5497.8|5500.4|5497.6|2
1610978320000|2021-01-18 13:58:40|5500.6|5497.8|5500.9|5498.1|5500.9|5498.1|5500.3|5497.5|4
1610978330000|2021-01-18 13:58:50|5501.3|5498.5|5501.3|5498.5|5501.3|5498.5|5501.3|5498.5|75
1610978340000|2021-01-18 13:59:00|5500.6|5497.8|5500.6|5497.8|5500.6|5497.8|5500.6|5497.8|7
1610978350000|2021-01-18 13:59:10|5500.9|5498.1|5500.3|5497.5|5500.9|5498.1|5499.9|5497.1|42
1610978360000|2021-01-18 13:59:20|5500.6|5497.8|5500.6|5497.8|5500.6|5497.8|5500.6|5497.8|34
1610978370000|2021-01-18 13:59:30|5501.6|5498.8|5500.6|5497.8|5501.6|5498.8|5500.1|5497.3|35
1610978380000|2021-01-18 13:59:40|5501.6|5498.8|5499.7|5496.9|5501.9|5499.1|5499.6|5496.8|54
1610978390000|2021-01-18 13:59:50|5499.9|5497.1|5499.6|5496.8|5499.9|5497.1|5498.6|5495.8|7
1610978400000|2021-01-18 14:00:00|5500.2|5497.4|5502.1|5499.3|5502.6|5499.8|5499.6|5496.8|296
1610978410000|2021-01-18 14:00:10|5501.9|5499.1|5500.9|5498.1|5501.9|5499.1|5500.9|5498.1|237
1610978420000|2021-01-18 14:00:20|5501.3|5498.5|5501.3|5498.5|5501.3|5498.5|5501.3|5498.5|21
1610978430000|2021-01-18 14:00:30|||||||||36
1610978440000|2021-01-18 14:00:40|||||||||12
1610978450000|2021-01-18 14:00:50|5501.8|5499|5502.6|5499.8|5502.6|5499.8|5501.8|5499|64
1610978460000|2021-01-18 14:01:00|5502.9|5500.1|5502.1|5499.3|5503.6|5500.8|5501.6|5498.8|58
1610978470000|2021-01-18 14:01:10|5502.2|5499.4|5500.6|5497.8|5502.2|5499.4|5500.6|5497.8|6
1610978480000|2021-01-18 14:01:20|5500.3|5497.5|5496.6|5493.8|5500.3|5497.5|5496.3|5493.5|105
1610978490000|2021-01-18 14:01:30|5497.6|5494.8|5496.6|5493.8|5497.9|5495.1|5496.6|5493.8|10
1610978500000|2021-01-18 14:01:40|5496.9|5494.1|5496.9|5494.1|5496.9|5494.1|5495.9|5493.1|37
1610978510000|2021-01-18 14:01:50|5497.9|5495.1|5497.9|5495.1|5498.4|5495.6|5496.9|5494.1|52
1610978520000|2021-01-18 14:02:00|5497.6|5494.8|5496.6|5493.8|5497.6|5494.8|5495.9|5493.1|65
1610978530000|2021-01-18 14:02:10|5496.3|5493.5|5494.9|5492.1|5496.3|5493.5|5494.9|5492.1|30
1610978540000|2021-01-18 14:02:20|5494.6|5491.8|5493.1|5490.3|5495.1|5492.3|5492.9|5490.1|43
1610978550000|2021-01-18 14:02:30|5493.6|5490.8|5495.6|5492.8|5495.6|5492.8|5493.6|5490.8|10
1610978560000|2021-01-18 14:02:40|5496.3|5493.5|5496.4|5493.6|5497.3|5494.5|5495.6|5492.8|27
1610978570000|2021-01-18 14:02:50|5496.2|5492.2|5496.4|5493.6|5496.6|5493.8|5494.6|5491.8|61
1610978580000|2021-01-18 14:03:00|5496.3|5493.5|5496.6|5493.8|5496.9|5494.1|5495.6|5492.8|29
1610978590000|2021-01-18 14:03:10|5497.3|5494.5|5497.6|5494.8|5497.6|5494.8|5497.3|5494.5|1
1610978600000|2021-01-18 14:03:20|5496.9|5494.1|5496.9|5494.1|5496.9|5494.1|5496.9|5494.1|24
1610978610000|2021-01-18 14:03:30|5496.6|5493.8|5496.9|5494.1|5496.9|5494.1|5496.6|5493.8|2
1610978620000|2021-01-18 14:03:40|5497.3|5494.5|5498.9|5496.1|5499.1|5496.3|5497.3|5494.5|3
1610978630000|2021-01-18 14:03:50|5498.6|5495.8|5498.6|5495.8|5498.6|5495.8|5497.9|5495.1|15
1610978640000|2021-01-18 14:04:00|5497.6|5494.8|5497.6|5494.8|5497.6|5494.8|5497.6|5494.8|2
1610978650000|2021-01-18 14:04:10|5498.8|5496.1|5498.1|5495.3|5498.9|5496.1|5497.9|5495.1|89
1610978660000|2021-01-18 14:04:20|5497.9|5495.1|5497.3|5494.5|5497.9|5495.1|5496.4|5493.6|9
1610978670000|2021-01-18 14:04:30|5496.9|5494.1|5496.4|5493.6|5496.9|5494.1|5496.4|5493.6|3
1610978680000|2021-01-18 14:04:40|5496.3|5493.5|5496.9|5494.1|5497.6|5494.8|5496.3|5493.5|16
1610978690000|2021-01-18 14:04:50|5497.3|5494.5|5498.1|5495.3|5498.1|5495.3|5497.3|5494.5|2
1610978700000|2021-01-18 14:05:00|5498.3|5495.5|5496.9|5494.1|5498.3|5495.5|5496.6|5493.8|12
1610978710000|2021-01-18 14:05:10|5496.6|5493.8|5496.6|5493.8|5496.9|5494.1|5496.3|5493.5|16
1610978720000|2021-01-18 14:05:20|5497.6|5494.8|5497.6|5494.8|5498.2|5495.4|5497.6|5494.8|16
1610978730000|2021-01-18 14:05:30|5498.1|5495.3|5498.1|5495.3|5498.1|5495.3|5497.9|5495.1|0
1610978740000|2021-01-18 14:05:40|5497.9|5495.1|5497.9|5495.1|5497.9|5495.1|5497.9|5495.1|0
1610978750000|2021-01-18 14:05:50|5497.6|5494.8|5497.6|5494.8|5497.6|5494.8|5496.9|5494.1|1
1610978760000|2021-01-18 14:06:00|5498.6|5495.8|5497.3|5494.5|5498.6|5495.8|5496.9|5494.1|27
1610978770000|2021-01-18 14:06:10|5497.6|5494.8|5497.6|5494.8|5498.6|5495.8|5497.6|5494.8|234
1610978790000|2021-01-18 14:06:30|5498.1|5495.3|5498.6|5495.8|5498.6|5495.8|5498.1|5495.3|2
1610978800000|2021-01-18 14:06:40|5499.6|5496.8|5499.6|5496.8|5499.6|5496.8|5498.6|5495.8|12
1610978810000|2021-01-18 14:06:50|5500.1|5497.3|5499.6|5496.8|5500.6|5497.8|5499.6|5496.8|16
1610978820000|2021-01-18 14:07:00|5499.9|5497.1|5500.6|5497.8|5501.6|5498.8|5499.6|5496.8|131
1610978830000|2021-01-18 14:07:10|||||||||2
1610978840000|2021-01-18 14:07:20|5500.7|5497.9|5500.7|5497.9|5501.6|5498.8|5500.6|5497.8|35
1610978850000|2021-01-18 14:07:30|5501.1|5498.3|5501.2|5498.4|5501.2|5498.4|5501.1|5498.3|0
1610978860000|2021-01-18 14:07:40|5501.1|5498.3|5501.1|5498.3|5501.1|5498.3|5500.6|5497.8|6
1610978870000|2021-01-18 14:07:50|5501.2|5498.4|5501.6|5498.8|5501.6|5498.8|5501.1|5498.3|6
1610978880000|2021-01-18 14:08:00|||||||||65
1610978890000|2021-01-18 14:08:10|||||||||5
1610978900000|2021-01-18 14:08:20|5501.9|5499.1|5502.6|5499.8|5502.6|5499.8|5501.9|5499.1|15
1610978910000|2021-01-18 14:08:30|5503.3|5500.5|5502.3|5499.5|5503.3|5500.5|5502.3|5499.5|30
1610978920000|2021-01-18 14:08:40|5501.9|5499.1|5501.9|5499.1|5501.9|5499.1|5501.9|5499.1|1
1610978930000|2021-01-18 14:08:50|5502.4|5499.6|5501.9|5499.1|5502.6|5499.8|5501.9|5499.1|7
1610978940000|2021-01-18 14:09:00|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|36
1610978950000|2021-01-18 14:09:10|5502.4|5499.6|5502.7|5499.9|5503.2|5500.4|5502.1|5499.3|17
1610978960000|2021-01-18 14:09:20|5503.1|5500.3|5503.1|5500.3|5503.1|5500.3|5503.1|5500.3|25
1610978970000|2021-01-18 14:09:30|5503.4|5500.6|5503.4|5500.6|5503.4|5500.6|5503.4|5500.6|1
1610978980000|2021-01-18 14:09:40|5502.9|5500.1|5502.9|5500.1|5502.9|5500.1|5502.9|5500.1|0
1610978990000|2021-01-18 14:09:50|5503.3|5500.5|5503.3|5500.5|5503.6|5500.8|5503.1|5500.3|3
1610979000000|2021-01-18 14:10:00|5502.9|5500.1|5502.3|5499.5|5502.9|5500.1|5502.3|5499.5|14
1610979010000|2021-01-18 14:10:10|5501.6|5498.8|5500.9|5498.1|5501.6|5498.8|5500.9|5498.1|3
1610979020000|2021-01-18 14:10:20|5500.6|5497.8|5500.9|5498.1|5500.9|5498.1|5500.6|5497.8|7
1610979040000|2021-01-18 14:10:40|5500.3|5497.5|5500.1|5497.3|5500.3|5497.5|5499.9|5497.1|2
1610979050000|2021-01-18 14:10:50|5499.9|5497.1|5498.9|5496.1|5499.9|5497.1|5498.9|5496.1|11
1610979060000|2021-01-18 14:11:00|5498.6|5495.8|5498.6|5495.8|5499.9|5497.1|5498.6|5495.8|6
1610979070000|2021-01-18 14:11:10|5498.9|5496.1|5498.9|5496.1|5499.4|5496.6|5498.9|5496.1|12
1610979080000|2021-01-18 14:11:20|5499.1|5496.3|5498.9|5496.1|5499.4|5496.6|5498.9|5496.1|3
1610979090000|2021-01-18 14:11:30|5498.6|5495.8|5499.9|5497.1|5500.1|5497.3|5498.6|5495.8|8
1610979100000|2021-01-18 14:11:40|5499.6|5496.8|5498.6|5495.8|5499.6|5496.8|5498.4|5495.6|3
1610979110000|2021-01-18 14:11:50|5498.9|5496.1|5498.9|5496.1|5498.9|5496.1|5498.9|5496.1|7
1610979120000|2021-01-18 14:12:00|5498.6|5495.8|5498.4|5495.6|5498.6|5495.8|5498.4|5495.6|1
1610979130000|2021-01-18 14:12:10|5498.3|5495.5|5496.4|5493.6|5498.3|5495.5|5496.3|5493.5|22
1610979140000|2021-01-18 14:12:20|5496.3|5493.5|5496.9|5494.1|5496.9|5494.1|5496.3|5493.5|14
1610979150000|2021-01-18 14:12:30|5497.2|5494.4|5496.6|5493.8|5497.9|5495.1|5495.6|5492.8|46
1610979160000|2021-01-18 14:12:40|5496.7|5493.9|5496.6|5493.8|5497.1|5494.3|5496.6|5493.8|0
1610979170000|2021-01-18 14:12:50|||||||||16
1610979180000|2021-01-18 14:13:00|5496.9|5494.1|5498.6|5495.8|5498.6|5495.8|5496.9|5494.1|18
1610979190000|2021-01-18 14:13:10|5499.2|5496.4|5498.6|5495.8|5499.2|5496.4|5498.6|5495.8|8
1610979200000|2021-01-18 14:13:20|5499.1|5496.3|5499.6|5496.8|5499.6|5496.8|5498.6|5495.8|29
1610979210000|2021-01-18 14:13:30|5499.2|5496.4|5498.7|5495.9|5499.2|5496.4|5498.6|5495.8|7
1610979220000|2021-01-18 14:13:40|5498.6|5495.8|5498.7|5495.9|5498.7|5495.9|5498.6|5495.8|2
1610979230000|2021-01-18 14:13:50|5498.9|5496.1|5499.1|5496.3|5499.1|5496.3|5498.6|5495.8|0
1610979240000|2021-01-18 14:14:00|5498.9|5496.1|5499.2|5496.4|5499.6|5496.8|5498.6|5495.8|83
1610979250000|2021-01-18 14:14:10|5499.6|5496.8|5500.3|5497.5|5500.6|5497.8|5499.3|5496.5|61
1610979260000|2021-01-18 14:14:20|5499.3|5496.5|5498.6|5495.8|5499.3|5496.5|5498.6|5495.8|4
1610979270000|2021-01-18 14:14:30|5497.9|5495.1|5498.2|5495.4|5498.2|5495.4|5497.9|5495.1|29
1610979280000|2021-01-18 14:14:40|5498.6|5495.8|5498.6|5495.8|5498.6|5495.8|5498.6|5495.8|1
1610979300000|2021-01-18 14:15:00|5498.9|5496.1|5498.9|5496.1|5498.9|5496.1|5498.9|5496.1|1
1610979310000|2021-01-18 14:15:10|5499.6|5496.8|5499.6|5496.8|5500.4|5497.6|5499.6|5496.8|6
1610979320000|2021-01-18 14:15:20|5498.9|5496.1|5498.9|5496.1|5498.9|5496.1|5498.9|5496.1|5
1610979330000|2021-01-18 14:15:30|5498.6|5495.8|5498.6|5495.8|5498.6|5495.8|5498.6|5495.8|17
1610979340000|2021-01-18 14:15:40|5497.6|5494.8|5497.6|5494.8|5498.6|5495.8|5497.6|5494.8|10
1610979350000|2021-01-18 14:15:50|5498.6|5495.8|5498.6|5495.8|5498.6|5495.8|5498.6|5495.8|1
1610979360000|2021-01-18 14:16:00|5497.6|5494.8|5497.6|5494.8|5497.6|5494.8|5497.3|5494.5|30
1610979370000|2021-01-18 14:16:10|5498.3|5495.5|5498.6|5495.8|5498.6|5495.8|5498.3|5495.5|6
1610979380000|2021-01-18 14:16:20|5497.6|5494.8|5498.6|5495.8|5498.6|5495.8|5497.6|5494.8|11
1610979390000|2021-01-18 14:16:30|5499.1|5496.3|5497.9|5495.1|5499.4|5496.6|5497.9|5495.1|0
1610979400000|2021-01-18 14:16:40|5497.6|5494.8|5497.3|5494.5|5497.6|5494.8|5497.3|5494.5|12
1610979410000|2021-01-18 14:16:50|5496.3|5493.5|5493.9|5491.1|5496.6|5493.8|5493.6|5490.8|31
1610979420000|2021-01-18 14:17:00|5493.6|5490.8|5495.4|5492.6|5495.4|5492.6|5493.6|5490.8|26
1610979430000|2021-01-18 14:17:10|5494.9|5492.1|5494.3|5491.5|5494.9|5492.1|5493.9|5491.1|4
1610979440000|2021-01-18 14:17:20|5493.9|5491.1|5494.9|5492.1|5494.9|5492.1|5493.9|5491.1|2
1610979450000|2021-01-18 14:17:30|5495.3|5492.5|5496.4|5493.6|5496.6|5493.8|5495.3|5492.5|110
1610979460000|2021-01-18 14:17:40|5495.9|5493.1|5496.6|5493.8|5496.6|5493.8|5495.9|5493.1|1
1610979480000|2021-01-18 14:18:00|5496.9|5494.1|5496.6|5493.8|5497.9|5495.1|5496.6|5493.8|10
1610979490000|2021-01-18 14:18:10|5495.6|5492.8|5495.9|5493.1|5496.6|5493.8|5495.6|5492.8|27
1610979500000|2021-01-18 14:18:20|5495.6|5492.8|5496.6|5493.8|5496.6|5493.8|5495.6|5492.8|3
1610979510000|2021-01-18 14:18:30|5497.4|5494.6|5496.6|5493.8|5497.6|5494.8|5496.6|5493.8|25
1610979520000|2021-01-18 14:18:40|5496.9|5494.1|5496.9|5494.1|5496.9|5494.1|5496.9|5494.1|1
1610979530000|2021-01-18 14:18:50|5496.6|5493.8|5497.4|5494.6|5497.4|5494.6|5496.6|5493.8|66
1610979540000|2021-01-18 14:19:00|5497.1|5494.3|5496.9|5494.1|5497.6|5494.8|5496.9|5494.1|5
1610979550000|2021-01-18 14:19:10|5496.6|5493.8|5496.9|5494.1|5497.6|5494.8|5496.6|5493.8|7
1610979560000|2021-01-18 14:19:20|5497.1|5494.3|5496.9|5494.1|5497.1|5494.3|5496.9|5494.1|0
1610979570000|2021-01-18 14:19:30|5496.6|5493.8|5496.6|5493.8|5496.6|5493.8|5496.6|5493.8|22
1610979590000|2021-01-18 14:19:50|5496.9|5494.1|5496.9|5494.1|5496.9|5494.1|5496.9|5494.1|27
1610979600000|2021-01-18 14:20:00|5497.1|5494.3|5496.9|5494.1|5497.6|5494.8|5496.6|5493.8|20
1610979610000|2021-01-18 14:20:10|5496.6|5493.8|5496.6|5493.8|5496.6|5493.8|5496.6|5493.8|0
1610979620000|2021-01-18 14:20:20|||||||||4
1610979630000|2021-01-18 14:20:30|5495.2|5492.4|5492.6|5489.8|5495.2|5492.4|5492.6|5489.8|83
1610979640000|2021-01-18 14:20:40|5493.1|5490.3|5493.6|5490.8|5493.6|5490.8|5492.6|5489.8|20
1610979650000|2021-01-18 14:20:50|5494.1|5491.3|5493.6|5490.8|5494.6|5491.8|5493.6|5490.8|3
1610979660000|2021-01-18 14:21:00|5493.1|5490.3|5489.9|5487.1|5493.1|5490.3|5489.9|5487.1|42
1610979670000|2021-01-18 14:21:10|5490.6|5487.8|5490.9|5488.1|5490.9|5488.1|5489.9|5487.1|13
1610979680000|2021-01-18 14:21:20|5490.6|5487.8|5491.6|5488.8|5491.6|5488.8|5490.6|5487.8|10
1610979690000|2021-01-18 14:21:30|5491.3|5488.5|5491.2|5488.4|5491.3|5488.5|5490.9|5488.1|1
1610979700000|2021-01-18 14:21:40|5491.6|5488.8|5493.6|5490.8|5493.6|5490.8|5491.6|5488.8|13
1610979710000|2021-01-18 14:21:50|5494.4|5491.6|5494.4|5491.6|5494.4|5491.6|5494.3|5491.5|1
1610979720000|2021-01-18 14:22:00|5495.6|5492.8|5494.9|5492.1|5496.1|5493.3|5493.3|5490.5|70
1610979730000|2021-01-18 14:22:10|5495.4|5492.6|5494.9|5492.1|5495.4|5492.6|5494.9|5492.1|0
1610979750000|2021-01-18 14:22:30|5494.4|5491.6|5493.4|5490.6|5494.4|5491.6|5493.3|5490.5|13
1610979760000|2021-01-18 14:22:40|||||||||1
1610979770000|2021-01-18 14:22:50|5493.6|5490.8|5493.4|5490.6|5493.6|5490.8|5493.4|5490.6|0
1610979780000|2021-01-18 14:23:00|5493.6|5490.8|5493.6|5490.8|5494.6|5491.8|5493.4|5490.6|6
1610979800000|2021-01-18 14:23:20|5493.4|5490.6|5493.6|5490.8|5493.6|5490.8|5493.4|5490.6|4
1610979810000|2021-01-18 14:23:30|5493.9|5491.1|5493.3|5490.5|5494.6|5491.8|5493.3|5490.5|7
1610979820000|2021-01-18 14:23:40|5492.6|5489.8|5492.4|5489.6|5492.6|5489.8|5492.4|5489.6|1
1610979830000|2021-01-18 14:23:50|5492.6|5489.8|5492.6|5489.8|5492.6|5489.8|5492.6|5489.8|0
1610979840000|2021-01-18 14:24:00|5493.3|5490.5|5493.4|5490.6|5493.4|5490.6|5493.3|5490.5|1
1610979850000|2021-01-18 14:24:10|5493.6|5490.8|5494.9|5492.1|5495.6|5492.8|5493.6|5490.8|31
1610979860000|2021-01-18 14:24:20|||||||||28
1610979870000|2021-01-18 14:24:30|5495.6|5492.8|5496.6|5493.8|5496.6|5493.8|5495.6|5492.8|13
1610979880000|2021-01-18 14:24:40|5497.4|5494.6|5496.4|5493.6|5498.1|5495.3|5496.4|5493.6|7
1610979890000|2021-01-18 14:24:50|5495.9|5493.1|5497.6|5494.8|5497.6|5494.8|5495.6|5492.8|257
1610979900000|2021-01-18 14:25:00|5497.4|5494.6|5496.1|5493.3|5497.4|5494.6|5495.9|5493.1|14
1610979910000|2021-01-18 14:25:10|5496.6|5493.8|5495.9|5493.1|5496.6|5493.8|5495.9|5493.1|2
1610979920000|2021-01-18 14:25:20|5495.6|5492.8|5494.6|5491.8|5495.6|5492.8|5494.6|5491.8|1
1610979930000|2021-01-18 14:25:30|5494.7|5491.9|5494.1|5491.3|5494.7|5491.9|5494.1|5491.3|1
1610979940000|2021-01-18 14:25:40|5493.6|5490.8|5493.7|5490.9|5494.1|5491.3|5493.6|5490.8|2
1610979950000|2021-01-18 14:25:50|5494.6|5491.8|5495.6|5492.8|5495.6|5492.8|5494.6|5491.8|10
1610979960000|2021-01-18 14:26:00|5495.4|5492.6|5494.9|5492.1|5495.6|5492.8|5494.6|5491.8|13
1610979970000|2021-01-18 14:26:10|5494.7|5491.9|5494.6|5491.8|5494.7|5491.9|5494.4|5491.6|2
1610979990000|2021-01-18 14:26:30|5494.2|5491.4|5494.2|5491.4|5494.2|5491.4|5494.2|5491.4|0
1610980000000|2021-01-18 14:26:40|5494.1|5491.3|5494.6|5491.8|5494.6|5491.8|5494.1|5491.3|2
1610980020000|2021-01-18 14:27:00|5494.7|5491.9|5494.7|5491.9|5494.7|5491.9|5494.6|5491.8|2
1610980030000|2021-01-18 14:27:10|5494.6|5491.8|5494.6|5491.8|5494.6|5491.8|5494.6|5491.8|0
1610980040000|2021-01-18 14:27:20|5494.2|5491.4|5494.2|5491.4|5494.2|5491.4|5494.2|5491.4|8
1610980050000|2021-01-18 14:27:30|5494.6|5491.8|5494.6|5491.8|5494.6|5491.8|5494.6|5491.8|0
1610980060000|2021-01-18 14:27:40|5493.6|5490.8|5494.6|5491.8|5494.6|5491.8|5493.6|5490.8|16
1610980070000|2021-01-18 14:27:50|5494.2|5491.4|5494.2|5491.4|5494.2|5491.4|5494.2|5491.4|5
1610980080000|2021-01-18 14:28:00|5494.6|5491.8|5494.9|5492.1|5495.2|5492.4|5494.6|5491.8|4
1610980090000|2021-01-18 14:28:10|5495.1|5492.3|5496.2|5493.4|5496.6|5493.8|5495.1|5492.3|11
1610980100000|2021-01-18 14:28:20|5496.1|5493.3|5496.2|5493.4|5496.2|5493.4|5496.1|5493.3|1
1610980110000|2021-01-18 14:28:30|5495.6|5492.8|5495.6|5492.8|5495.6|5492.8|5495.6|5492.8|1
1610980120000|2021-01-18 14:28:40|5495.2|5492.4|5495.2|5492.4|5495.2|5492.4|5495.2|5492.4|0
1610980130000|2021-01-18 14:28:50|5495.9|5493.1|5496.6|5493.8|5496.6|5493.8|5495.9|5493.1|2
1610980140000|2021-01-18 14:29:00|5497.3|5494.5|5498.6|5495.8|5499.4|5496.6|5497.3|5494.5|54
1610980160000|2021-01-18 14:29:20|5498.7|5495.9|5499.6|5496.8|5499.6|5496.8|5498.6|5495.8|8
1610980170000|2021-01-18 14:29:30|5499.4|5496.6|5499.6|5496.8|5499.6|5496.8|5499.4|5496.6|2
1610980180000|2021-01-18 14:29:40|5500.1|5497.3|5500.1|5497.3|5500.6|5497.8|5499.9|5497.1|3
1610980190000|2021-01-18 14:29:50|5499.9|5497.1|5499.9|5497.1|5499.9|5497.1|5499.9|5497.1|0
1610980200000|2021-01-18 14:30:00|5500.1|5497.3|5500.2|5497.4|5501.3|5498.5|5499.9|5497.1|17
1610980210000|2021-01-18 14:30:10|5500.6|5497.8|5499.6|5496.8|5500.6|5497.8|5499.4|5496.6|11
1610980220000|2021-01-18 14:30:20|||||||||2
1610980230000|2021-01-18 14:30:30|5499.9|5497.1|5500.6|5497.8|5501.3|5498.5|5499.9|5497.1|13
1610980240000|2021-01-18 14:30:40|5501.6|5498.8|5502.6|5499.8|5503.1|5500.3|5500.9|5498.1|27
1610980250000|2021-01-18 14:30:50|5501.9|5499.1|5502.6|5499.8|5503.6|5500.8|5501.9|5499.1|145
1610980260000|2021-01-18 14:31:00|5502.7|5499.9|5502.6|5499.8|5503.6|5500.8|5502.6|5499.8|62
1610980270000|2021-01-18 14:31:10|5503.6|5500.8|5503.6|5500.8|5504.1|5501.3|5503.6|5500.8|2
1610980280000|2021-01-18 14:31:20|5504.2|5501.4|5504.6|5501.8|5504.9|5502.1|5504.2|5501.4|16
1610980290000|2021-01-18 14:31:30|||||||||2
1610980300000|2021-01-18 14:31:40|5504.9|5502.1|5507.6|5504.8|5507.6|5504.8|5504.9|5502.1|20
1610980310000|2021-01-18 14:31:50|5507.7|5504.9|5508.6|5505.8|5508.6|5505.8|5507.6|5504.8|87
1610980320000|2021-01-18 14:32:00|5507.9|5505.1|5506.2|5503.4|5508.3|5505.5|5506.2|5503.4|92
1610980330000|2021-01-18 14:32:10|5507.1|5504.3|5507.6|5504.8|5507.6|5504.8|5506.6|5503.8|31
1610980340000|2021-01-18 14:32:20|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|7
1610980350000|2021-01-18 14:32:30|5506.9|5504.1|5506.9|5504.1|5507.2|5504.4|5506.9|5504.1|4
1610980360000|2021-01-18 14:32:40|||||||||75
1610980370000|2021-01-18 14:32:50|||||||||29
1610980380000|2021-01-18 14:33:00|5507.2|5504.4|5506.9|5504.1|5507.2|5504.4|5506.9|5504.1|43
1610980390000|2021-01-18 14:33:10|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|6
1610980400000|2021-01-18 14:33:20|||||||||13
1610980410000|2021-01-18 14:33:30|5506.9|5504.1|5506.9|5504.1|5506.9|5504.1|5506.9|5504.1|58
1610980420000|2021-01-18 14:33:40|5507.6|5504.8|5508.6|5505.8|5508.6|5505.8|5507.6|5504.8|19
1610980430000|2021-01-18 14:33:50|5508.2|5505.4|5508.2|5505.4|5508.2|5505.4|5508.2|5505.4|4
1610980440000|2021-01-18 14:34:00|5507.7|5504.9|5504.2|5501.4|5507.7|5504.9|5503.9|5501.1|157
1610980450000|2021-01-18 14:34:10|5504.1|5501.3|5505.2|5502.4|5505.2|5502.4|5502.6|5499.8|100
1610980460000|2021-01-18 14:34:20|5505.6|5502.8|5505.2|5502.4|5507.1|5504.3|5504.7|5501.9|59
1610980470000|2021-01-18 14:34:30|5505.6|5502.8|5507.1|5504.3|5507.2|5504.4|5505.1|5502.3|8
1610980480000|2021-01-18 14:34:40|5507.2|5504.4|5506.6|5503.8|5507.6|5504.8|5506.2|5503.4|26
1610980490000|2021-01-18 14:34:50|5507.6|5504.8|5506.6|5503.8|5507.6|5504.8|5506.6|5503.8|1
1610980500000|2021-01-18 14:35:00|5506.7|5503.9|5507.6|5504.8|5507.6|5504.8|5506.6|5503.8|13
1610980510000|2021-01-18 14:35:10|5507.2|5504.4|5506.9|5504.1|5507.2|5504.4|5506.6|5503.8|53
1610980520000|2021-01-18 14:35:20|5506.6|5503.8|5506.6|5503.8|5507.6|5504.8|5506.6|5503.8|7
1610980530000|2021-01-18 14:35:30|5506.9|5504.1|5506.6|5503.8|5506.9|5504.1|5506.6|5503.8|6
1610980540000|2021-01-18 14:35:40|5506.2|5503.4|5505.6|5502.8|5506.2|5503.4|5505.6|5502.8|1
1610980550000|2021-01-18 14:35:50|5505.7|5502.9|5506.1|5503.3|5506.2|5503.4|5505.6|5502.8|4
1610980560000|2021-01-18 14:36:00|5506.6|5503.8|5504.6|5501.8|5506.9|5504.1|5504.6|5501.8|46
1610980570000|2021-01-18 14:36:10|5504.1|5501.3|5504.1|5501.3|5504.1|5501.3|5504.1|5501.3|6
1610980580000|2021-01-18 14:36:20|5504.6|5501.8|5505.6|5502.8|5505.6|5502.8|5504.4|5501.6|16
1610980590000|2021-01-18 14:36:30|5505.9|5503.1|5505.1|5502.3|5505.9|5503.1|5504.9|5502.1|13
1610980600000|2021-01-18 14:36:40|5504.9|5502.1|5505.6|5502.8|5505.6|5502.8|5504.9|5502.1|13
1610980610000|2021-01-18 14:36:50|5506.1|5503.3|5506.6|5503.8|5506.6|5503.8|5506.1|5503.3|9
1610980620000|2021-01-18 14:37:00|5506.9|5504.1|5507.6|5504.8|5507.6|5504.8|5505.6|5502.8|105
1610980630000|2021-01-18 14:37:10|5506.9|5504.1|5505.9|5503.1|5507.6|5504.8|5505.6|5502.8|69
1610980640000|2021-01-18 14:37:20|5506.1|5503.3|5505.9|5503.1|5506.6|5503.8|5505.9|5503.1|5
1610980650000|2021-01-18 14:37:30|5506.1|5503.3|5506.6|5503.8|5506.6|5503.8|5505.9|5503.1|4
1610980660000|2021-01-18 14:37:40|5506.1|5503.3|5505.6|5502.8|5506.1|5503.3|5505.6|5502.8|3
1610980670000|2021-01-18 14:37:50|5505.9|5503.1|5506.2|5503.4|5506.2|5503.4|5505.9|5503.1|2
1610980680000|2021-01-18 14:38:00|5506.6|5503.8|5504.9|5502.1|5506.6|5503.8|5504.6|5501.8|11
1610980690000|2021-01-18 14:38:10|5504.6|5501.8|5503.9|5501.1|5504.6|5501.8|5503.9|5501.1|4
1610980700000|2021-01-18 14:38:20|5504.1|5501.3|5504.9|5502.1|5505.1|5502.3|5504.1|5501.3|5
1610980710000|2021-01-18 14:38:30|5504.6|5501.8|5504.6|5501.8|5504.6|5501.8|5504.6|5501.8|0
1610980720000|2021-01-18 14:38:40|5504.9|5502.1|5504.9|5502.1|5504.9|5502.1|5504.9|5502.1|0
1610980730000|2021-01-18 14:38:50|5505.3|5502.5|5505.9|5503.1|5505.9|5503.1|5505.3|5502.5|5
1610980740000|2021-01-18 14:39:00|5505.6|5502.8|5504.6|5501.8|5505.6|5502.8|5504.4|5501.6|7
1610980750000|2021-01-18 14:39:10|5504.3|5501.5|5504.9|5502.1|5504.9|5502.1|5503.6|5500.8|11
1610980760000|2021-01-18 14:39:20|5504.4|5501.6|5504.9|5502.1|5504.9|5502.1|5503.9|5501.1|15
1610980770000|2021-01-18 14:39:30|5504.6|5501.8|5504.6|5501.8|5504.6|5501.8|5504.6|5501.8|0
1610980780000|2021-01-18 14:39:40|5504.9|5502.1|5504.9|5502.1|5504.9|5502.1|5504.9|5502.1|0
1610980790000|2021-01-18 14:39:50|||||||||1
1610980800000|2021-01-18 14:40:00|5504.6|5501.8|5504.9|5502.1|5504.9|5502.1|5504.6|5501.8|4
1610980810000|2021-01-18 14:40:10|5504.6|5501.8|5501.9|5499.1|5504.6|5501.8|5501.9|5499.1|36
1610980820000|2021-01-18 14:40:20|5502.1|5499.3|5500.6|5497.8|5502.1|5499.3|5499.9|5497.1|18
1610980830000|2021-01-18 14:40:30|5501.6|5498.8|5501.6|5498.8|5501.6|5498.8|5501.6|5498.8|8
1610980840000|2021-01-18 14:40:40|5501.9|5499.1|5501.4|5498.6|5501.9|5499.1|5501.4|5498.6|11
1610980850000|2021-01-18 14:40:50|5501.3|5498.5|5501.4|5498.6|5501.6|5498.8|5501.3|5498.5|18
1610980860000|2021-01-18 14:41:00|5501.6|5498.8|5502.6|5499.8|5502.9|5500.1|5500.9|5498.1|28
1610980870000|2021-01-18 14:41:10|5502.2|5499.4|5501.9|5499.1|5502.2|5499.4|5501.9|5499.1|5
1610980890000|2021-01-18 14:41:30|5501.6|5498.8|5501.3|5498.5|5501.6|5498.8|5501.3|5498.5|2
1610980900000|2021-01-18 14:41:40|5500.6|5497.8|5499.9|5497.1|5500.6|5497.8|5499.9|5497.1|4
1610980930000|2021-01-18 14:42:10|5500.3|5497.5|5500.9|5498.1|5500.9|5498.1|5500.3|5497.5|7
1610980940000|2021-01-18 14:42:20|5501.3|5498.5|5501.3|5498.5|5501.6|5498.8|5501.3|5498.5|23
1610980950000|2021-01-18 14:42:30|5500.9|5498.1|5501.4|5498.6|5501.6|5498.8|5500.9|5498.1|10
1610980960000|2021-01-18 14:42:40|5500.9|5498.1|5500.9|5498.1|5501.6|5498.8|5500.9|5498.1|2
1610980970000|2021-01-18 14:42:50|||||||||2
1610980980000|2021-01-18 14:43:00|||||||||1
1610980990000|2021-01-18 14:43:10|||||||||1
1610981000000|2021-01-18 14:43:20|5500.6|5497.8|5500.3|5497.5|5500.9|5498.1|5500.3|5497.5|14
1610981010000|2021-01-18 14:43:30|5499.9|5497.1|5499.9|5497.1|5499.9|5497.1|5499.9|5497.1|0
1610981020000|2021-01-18 14:43:40|5500.3|5497.5|5500.3|5497.5|5500.3|5497.5|5500.3|5497.5|11
1610981030000|2021-01-18 14:43:50|5500.6|5497.8|5500.6|5497.8|5500.6|5497.8|5500.4|5497.6|5
1610981040000|2021-01-18 14:44:00|5500.8|5498|5498.9|5496.1|5500.8|5498|5498.9|5496.1|13
1610981050000|2021-01-18 14:44:10|5498.8|5496|5499.4|5496.6|5499.9|5497.1|5498.8|5496|19
1610981060000|2021-01-18 14:44:20|5499.9|5497.1|5499.3|5496.5|5499.9|5497.1|5499.3|5496.5|201
1610981070000|2021-01-18 14:44:30|5499.4|5496.6|5499.4|5496.6|5499.4|5496.6|5499.4|5496.6|5
1610981080000|2021-01-18 14:44:40|5499.3|5496.5|5498.9|5496.1|5499.3|5496.5|5498.8|5496|0
1610981090000|2021-01-18 14:44:50|5498.8|5496|5495.3|5492.5|5498.8|5496|5495.3|5492.5|34
1610981100000|2021-01-18 14:45:00|5494.9|5492.1|5493.9|5491.1|5496.9|5494.1|5493.3|5490.5|169
1610981110000|2021-01-18 14:45:10|5494.4|5491.6|5494.9|5492.1|5494.9|5492.1|5494.4|5491.6|5
1610981120000|2021-01-18 14:45:20|5495.3|5492.5|5496.9|5494.1|5496.9|5494.1|5495.3|5492.5|26
1610981140000|2021-01-18 14:45:40|5497.1|5494.3|5499.3|5496.5|5499.3|5496.5|5497.1|5494.3|59
1610981150000|2021-01-18 14:45:50|5498.4|5495.6|5498.4|5495.6|5498.9|5496.1|5498.3|5495.5|1
1610981160000|2021-01-18 14:46:00|5498.3|5495.5|5498.3|5495.5|5498.8|5496|5498.3|5495.5|6
1610981180000|2021-01-18 14:46:20|5497.3|5494.5|5497.3|5494.5|5497.4|5494.6|5497.3|5494.5|52
1610981190000|2021-01-18 14:46:30|||||||||1
1610981200000|2021-01-18 14:46:40|5497.4|5494.6|5498.3|5495.5|5498.3|5495.5|5497.3|5494.5|19
1610981210000|2021-01-18 14:46:50|5497.9|5495.1|5497.6|5494.8|5497.9|5495.1|5497.3|5494.5|282
1610981220000|2021-01-18 14:47:00|5498.3|5495.5|5497.3|5494.5|5498.3|5495.5|5497.3|5494.5|5
1610981230000|2021-01-18 14:47:10|5496.9|5494.1|5496.9|5494.1|5496.9|5494.1|5496.9|5494.1|2
1610981240000|2021-01-18 14:47:20|||||||||1
1610981250000|2021-01-18 14:47:30|||||||||6
1610981260000|2021-01-18 14:47:40|||||||||2
1610981270000|2021-01-18 14:47:50|||||||||5
1610981280000|2021-01-18 14:48:00|5497.9|5495.1|5497.9|5495.1|5497.9|5495.1|5497.9|5495.1|5
1610981300000|2021-01-18 14:48:20|5498.3|5495.5|5498.3|5495.5|5498.3|5495.5|5498.3|5495.5|85
1610981310000|2021-01-18 14:48:30|5497.9|5495.1|5497.9|5495.1|5497.9|5495.1|5497.9|5495.1|0
1610981330000|2021-01-18 14:48:50|5498.3|5495.5|5498.3|5495.5|5498.3|5495.5|5498.3|5495.5|3
1610981350000|2021-01-18 14:49:10|||||||||2
1610981360000|2021-01-18 14:49:20|5498.9|5496.1|5500.9|5498.1|5500.9|5498.1|5498.9|5496.1|40
1610981370000|2021-01-18 14:49:30|5501.3|5498.5|5503.6|5500.8|5503.9|5501.1|5501.3|5498.5|31
1610981380000|2021-01-18 14:49:40|5503.9|5501.1|5503.9|5501.1|5503.9|5501.1|5503.9|5501.1|0
1610981390000|2021-01-18 14:49:50|5504.3|5501.5|5503.3|5500.5|5504.3|5501.5|5503.3|5500.5|13
1610981400000|2021-01-18 14:50:00|5503.6|5500.8|5502.3|5499.5|5504.3|5501.5|5502.3|5499.5|20
1610981410000|2021-01-18 14:50:10|5500.9|5498.1|5500.9|5498.1|5501.3|5498.5|5500.3|5497.5|71
1610981420000|2021-01-18 14:50:20|5501.3|5498.5|5501.9|5499.1|5501.9|5499.1|5501.3|5498.5|2
1610981430000|2021-01-18 14:50:30|5502.3|5499.5|5503.3|5500.5|5503.6|5500.8|5502.3|5499.5|16
1610981440000|2021-01-18 14:50:40|5502.6|5499.8|5502.4|5499.6|5502.9|5500.1|5502.2|5499.4|5
1610981450000|2021-01-18 14:50:50|5502.9|5500.1|5502.4|5499.6|5502.9|5500.1|5502.4|5499.6|0
1610981460000|2021-01-18 14:51:00|5502.6|5499.8|5502.9|5500.1|5503.4|5500.6|5502.6|5499.8|120
1610981470000|2021-01-18 14:51:10|5502.2|5499.4|5502.3|5499.5|5502.3|5499.5|5501.9|5499.1|18
1610981480000|2021-01-18 14:51:20|5502.6|5499.8|5501.9|5499.1|5502.6|5499.8|5501.9|5499.1|6
1610981490000|2021-01-18 14:51:30|5501.6|5498.8|5501.6|5498.8|5501.6|5498.8|5501.3|5498.5|4
1610981500000|2021-01-18 14:51:40|5502.3|5499.5|5503.6|5500.8|5503.6|5500.8|5502.3|5499.5|111
1610981510000|2021-01-18 14:51:50|5503.4|5500.6|5503.6|5500.8|5504.6|5501.8|5503.4|5500.6|81
1610981520000|2021-01-18 14:52:00|5503.2|5500.4|5505.2|5502.4|5505.2|5502.4|5503.2|5500.4|19
1610981530000|2021-01-18 14:52:10|5505.6|5502.8|5505.2|5502.4|5505.6|5502.8|5505.1|5502.3|6
1610981540000|2021-01-18 14:52:20|5505.6|5502.8|5505.2|5502.4|5505.7|5502.9|5504.6|5501.8|19
1610981550000|2021-01-18 14:52:30|5505.6|5502.8|5504.6|5501.8|5505.6|5502.8|5504.6|5501.8|21
1610981560000|2021-01-18 14:52:40|5504.2|5501.4|5504.2|5501.4|5504.2|5501.4|5504.2|5501.4|2
1610981580000|2021-01-18 14:53:00|5505.3|5502.5|5504.2|5501.4|5505.6|5502.8|5504.2|5501.4|19
1610981590000|2021-01-18 14:53:10|5503.9|5501.1|5503.6|5500.8|5504.2|5501.4|5503.6|5500.8|7
1610981600000|2021-01-18 14:53:20|5503.1|5500.3|5500.6|5497.8|5503.1|5500.3|5500.6|5497.8|445
1610981610000|2021-01-18 14:53:30|5500.9|5498.1|5501.9|5499.1|5502.1|5499.3|5500.9|5498.1|9
1610981620000|2021-01-18 14:53:40|5501.6|5498.8|5501.9|5499.1|5502.1|5499.3|5501.6|5498.8|2
1610981630000|2021-01-18 14:53:50|5501.6|5498.8|5501.9|5499.1|5502.6|5499.8|5501.6|5498.8|12
1610981640000|2021-01-18 14:54:00|5502.6|5499.8|5503.2|5500.4|5503.2|5500.4|5502.6|5499.8|93
1610981650000|2021-01-18 14:54:10|5503.1|5500.3|5503.9|5501.1|5503.9|5501.1|5503.1|5500.3|10
1610981660000|2021-01-18 14:54:20|5504.2|5501.4|5504.2|5501.4|5504.2|5501.4|5504.2|5501.4|7
1610981670000|2021-01-18 14:54:30|5504.1|5501.3|5504.2|5501.4|5504.2|5501.4|5504.1|5501.3|2
1610981680000|2021-01-18 14:54:40|5504.6|5501.8|5504.2|5501.4|5505.2|5502.4|5504.2|5501.4|2
1610981700000|2021-01-18 14:55:00|5504.6|5501.8|5503.9|5501.1|5504.6|5501.8|5503.9|5501.1|25
1610981710000|2021-01-18 14:55:10|5504.1|5501.3|5504.6|5501.8|5504.6|5501.8|5503.9|5501.1|25
1610981720000|2021-01-18 14:55:20|||||||||3
1610981730000|2021-01-18 14:55:30|||||||||1
1610981740000|2021-01-18 14:55:40|5504.2|5501.4|5504.2|5501.4|5504.6|5501.8|5504.1|5501.3|13
1610981750000|2021-01-18 14:55:50|5504.6|5501.8|5505.7|5502.9|5505.7|5502.9|5504.6|5501.8|14
1610981760000|2021-01-18 14:56:00|5505.2|5502.4|5505.2|5502.4|5505.2|5502.4|5505.1|5502.3|1
1610981770000|2021-01-18 14:56:10|5505.6|5502.8|5506.6|5503.8|5506.6|5503.8|5505.6|5502.8|64
1610981780000|2021-01-18 14:56:20|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|25
1610981790000|2021-01-18 14:56:30|5506.9|5504.1|5506.6|5503.8|5507.2|5504.4|5506.6|5503.8|9
1610981800000|2021-01-18 14:56:40|5506.2|5503.4|5506.2|5503.4|5506.2|5503.4|5505.6|5502.8|68
1610981810000|2021-01-18 14:56:50|5505.6|5502.8|5506.6|5503.8|5507.2|5504.4|5505.6|5502.8|36
1610981820000|2021-01-18 14:57:00|5507.2|5504.4|5508.2|5505.4|5509.1|5506.3|5507.2|5504.4|20
1610981830000|2021-01-18 14:57:10|5508.9|5506.1|5509.2|5506.4|5509.2|5506.4|5508.6|5505.8|6
1610981840000|2021-01-18 14:57:20|5509.1|5506.3|5508.9|5506.1|5509.2|5506.4|5508.6|5505.8|11
1610981850000|2021-01-18 14:57:30|5509.2|5506.4|5508.6|5505.8|5509.2|5506.4|5508.6|5505.8|12
1610981860000|2021-01-18 14:57:40|5508.7|5505.9|5508.6|5505.8|5509.1|5506.3|5508.6|5505.8|5
1610981870000|2021-01-18 14:57:50|5508.2|5505.4|5507.7|5504.9|5508.2|5505.4|5507.7|5504.9|11
1610981880000|2021-01-18 14:58:00|5508.1|5505.3|5507.6|5504.8|5508.6|5505.8|5507.6|5504.8|3
1610981890000|2021-01-18 14:58:10|5507.7|5504.9|5507.2|5504.4|5507.7|5504.9|5507.2|5504.4|0
1610981900000|2021-01-18 14:58:20|5507.9|5505.1|5507.6|5504.8|5508.2|5505.4|5507.6|5504.8|8
1610981910000|2021-01-18 14:58:30|5507.7|5504.9|5507.7|5504.9|5508.6|5505.8|5507.6|5504.8|6
1610981920000|2021-01-18 14:58:40|5508.1|5505.3|5507.6|5504.8|5508.2|5505.4|5507.6|5504.8|8
1610981930000|2021-01-18 14:58:50|5507.7|5504.9|5508.1|5505.3|5508.1|5505.3|5507.7|5504.9|2
1610981940000|2021-01-18 14:59:00|5508.2|5505.4|5509.7|5506.9|5509.9|5507.1|5508.2|5505.4|12
1610981950000|2021-01-18 14:59:10|5509.6|5506.8|5508.9|5506.1|5509.9|5507.1|5508.9|5506.1|6
1610981960000|2021-01-18 14:59:20|||||||||1
1610981970000|2021-01-18 14:59:30|||||||||8
1610981980000|2021-01-18 14:59:40|5509.9|5507.1|5509.9|5507.1|5509.9|5507.1|5509.6|5506.8|18
1610981990000|2021-01-18 14:59:50|5509.6|5506.8|5509.6|5506.8|5509.9|5507.1|5509.2|5506.4|9
1610982000000|2021-01-18 15:00:00|5509.2|5506.4|5507.9|5505.1|5509.9|5507.1|5507.9|5505.1|7
1610982010000|2021-01-18 15:00:10|5508.2|5505.4|5508.2|5505.4|5508.2|5505.4|5508.2|5505.4|0
1610982020000|2021-01-18 15:00:20|5508.6|5505.8|5508.7|5505.9|5508.9|5506.1|5508.6|5505.8|6
1610982030000|2021-01-18 15:00:30|5508.6|5505.8|5507.6|5504.8|5508.9|5506.1|5507.6|5504.8|43
1610982040000|2021-01-18 15:00:40|5506.7|5503.9|5507.6|5504.8|5508.2|5505.4|5506.7|5503.9|21
1610982050000|2021-01-18 15:00:50|5506.2|5503.4|5506.2|5503.4|5506.9|5504.1|5506.2|5503.4|52
1610982060000|2021-01-18 15:01:00|5506.6|5503.8|5506.7|5503.9|5507.2|5504.4|5506.6|5503.8|9
1610982070000|2021-01-18 15:01:10|5506.2|5503.4|5506.2|5503.4|5506.9|5504.1|5506.2|5503.4|12
1610982080000|2021-01-18 15:01:20|5506.7|5503.9|5506.6|5503.8|5506.7|5503.9|5506.6|5503.8|0
1610982090000|2021-01-18 15:01:30|5505.9|5503.1|5505.7|5502.9|5505.9|5503.1|5505.6|5502.8|5
1610982100000|2021-01-18 15:01:40|||||||||1
1610982110000|2021-01-18 15:01:50|5505.4|5502.6|5505.2|5502.4|5505.4|5502.6|5505.2|5502.4|8
1610982120000|2021-01-18 15:02:00|5505.6|5502.8|5506.9|5504.1|5506.9|5504.1|5505.2|5502.4|20
1610982130000|2021-01-18 15:02:10|5506.7|5503.9|5506.7|5503.9|5506.7|5503.9|5506.7|5503.9|1
1610982140000|2021-01-18 15:02:20|5506.9|5504.1|5506.9|5504.1|5506.9|5504.1|5506.9|5504.1|1
1610982150000|2021-01-18 15:02:30|5507.2|5504.4|5507.6|5504.8|5507.7|5504.9|5507.2|5504.4|6
1610982160000|2021-01-18 15:02:40|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|0
1610982170000|2021-01-18 15:02:50|||||||||1
1610982180000|2021-01-18 15:03:00|5507.7|5504.9|5507.7|5504.9|5507.9|5505.1|5507.7|5504.9|12
1610982190000|2021-01-18 15:03:10|5507.9|5505.1|5507.9|5505.1|5507.9|5505.1|5507.9|5505.1|6
1610982200000|2021-01-18 15:03:20|5507.6|5504.8|5507.7|5504.9|5507.7|5504.9|5507.2|5504.4|11
1610982210000|2021-01-18 15:03:30|5507.6|5504.8|5506.7|5503.9|5507.6|5504.8|5506.7|5503.9|1
1610982220000|2021-01-18 15:03:40|5506.9|5504.1|5506.9|5504.1|5506.9|5504.1|5506.9|5504.1|4
1610982230000|2021-01-18 15:03:50|5506.6|5503.8|5506.2|5503.4|5506.6|5503.8|5506.2|5503.4|5
1610982240000|2021-01-18 15:04:00|5506.6|5503.8|5506.2|5503.4|5506.6|5503.8|5506.2|5503.4|3
1610982250000|2021-01-18 15:04:10|||||||||3
1610982260000|2021-01-18 15:04:20|5505.6|5502.8|5504.7|5501.9|5505.6|5502.8|5504.6|5501.8|19
1610982270000|2021-01-18 15:04:30|5504.9|5502.1|5504.7|5501.9|5504.9|5502.1|5504.7|5501.9|2
1610982280000|2021-01-18 15:04:40|5504.6|5501.8|5502.6|5499.8|5504.6|5501.8|5502.6|5499.8|550
1610982290000|2021-01-18 15:04:50|5501.6|5498.8|5502.6|5499.8|5502.6|5499.8|5501.6|5498.8|26
1610982300000|2021-01-18 15:05:00|5502.3|5499.5|5503.2|5500.4|5503.2|5500.4|5501.6|5498.8|30
1610982310000|2021-01-18 15:05:10|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|3
1610982320000|2021-01-18 15:05:20|5503.2|5500.4|5503.2|5500.4|5503.2|5500.4|5503.2|5500.4|2
1610982330000|2021-01-18 15:05:30|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|0
1610982340000|2021-01-18 15:05:40|5503.2|5500.4|5502.9|5500.1|5503.6|5500.8|5502.6|5499.8|37
1610982350000|2021-01-18 15:05:50|||||||||1
1610982360000|2021-01-18 15:06:00|5503.2|5500.4|5503.6|5500.8|5503.9|5501.1|5503.2|5500.4|35
1610982380000|2021-01-18 15:06:20|5503.9|5501.1|5503.9|5501.1|5503.9|5501.1|5503.9|5501.1|3
1610982400000|2021-01-18 15:06:40|5504.6|5501.8|5504.9|5502.1|5505.3|5502.5|5504.6|5501.8|30
1610982420000|2021-01-18 15:07:00|5505.6|5502.8|5504.9|5502.1|5505.9|5503.1|5504.9|5502.1|192
1610982450000|2021-01-18 15:07:30|5505.3|5502.5|5504.1|5501.3|5505.3|5502.5|5503.9|5501.1|8
1610982460000|2021-01-18 15:07:40|5503.9|5501.1|5503.9|5501.1|5504.1|5501.3|5503.9|5501.1|9
1610982470000|2021-01-18 15:07:50|5504.1|5501.3|5504.4|5501.6|5504.4|5501.6|5503.9|5501.1|10
1610982480000|2021-01-18 15:08:00|5504.6|5501.8|5504.6|5501.8|5504.6|5501.8|5504.6|5501.8|61
1610982490000|2021-01-18 15:08:10|||||||||10
1610982500000|2021-01-18 15:08:20|5504.2|5501.4|5504.2|5501.4|5504.2|5501.4|5504.2|5501.4|9
1610982510000|2021-01-18 15:08:30|5504.1|5501.3|5503.9|5501.1|5504.1|5501.3|5503.9|5501.1|1
1610982520000|2021-01-18 15:08:40|5503.2|5500.4|5503.2|5500.4|5503.2|5500.4|5502.6|5499.8|7
1610982530000|2021-01-18 15:08:50|5503.1|5500.3|5502.6|5499.8|5503.1|5500.3|5502.6|5499.8|9
1610982540000|2021-01-18 15:09:00|5502.1|5499.3|5503.6|5500.8|5503.6|5500.8|5502.1|5499.3|119
1610982550000|2021-01-18 15:09:10|5503.1|5500.3|5503.9|5501.1|5503.9|5501.1|5503.1|5500.3|12
1610982560000|2021-01-18 15:09:20|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|2
1610982570000|2021-01-18 15:09:30|5504.6|5501.8|5503.6|5500.8|5504.6|5501.8|5503.6|5500.8|3
1610982580000|2021-01-18 15:09:40|5503.4|5500.6|5503.4|5500.6|5503.6|5500.8|5503.4|5500.6|1
1610982590000|2021-01-18 15:09:50|5503.6|5500.8|5506.6|5503.8|5506.6|5503.8|5503.6|5500.8|42
1610982600000|2021-01-18 15:10:00|5506.4|5503.6|5508.3|5505.5|5508.6|5505.8|5506.3|5503.5|42
1610982610000|2021-01-18 15:10:10|5507.9|5505.1|5506.9|5504.1|5507.9|5505.1|5506.9|5504.1|1
1610982620000|2021-01-18 15:10:20|5507.4|5504.6|5507.6|5504.8|5507.6|5504.8|5507.4|5504.6|2
1610982630000|2021-01-18 15:10:30|5506.6|5503.8|5506.6|5503.8|5506.6|5503.8|5506.6|5503.8|6
1610982640000|2021-01-18 15:10:40|5505.9|5503.1|5504.1|5501.3|5505.9|5503.1|5503.6|5500.8|68
1610982650000|2021-01-18 15:10:50|5503.9|5501.1|5504.1|5501.3|5504.6|5501.8|5503.9|5501.1|2
1610982660000|2021-01-18 15:11:00|5503.6|5500.8|5506.1|5503.3|5506.2|5503.4|5503.6|5500.8|50
1610982670000|2021-01-18 15:11:10|5505.9|5503.1|5505.9|5503.1|5505.9|5503.1|5505.9|5503.1|0
1610982690000|2021-01-18 15:11:30|5505.2|5502.4|5506.2|5503.4|5506.2|5503.4|5505.2|5502.4|2
1610982700000|2021-01-18 15:11:40|5506.6|5503.8|5506.6|5503.8|5507.1|5504.3|5506.6|5503.8|2
1610982710000|2021-01-18 15:11:50|5506.2|5503.4|5505.6|5502.8|5506.2|5503.4|5505.4|5502.6|4
1610982720000|2021-01-18 15:12:00|5505.9|5503.1|5507.6|5504.8|5507.6|5504.8|5505.9|5503.1|7
1610982730000|2021-01-18 15:12:10|5507.2|5504.4|5508.2|5505.4|5508.2|5505.4|5506.9|5504.1|64
1610982740000|2021-01-18 15:12:20|5508.1|5505.3|5508.1|5505.3|5508.1|5505.3|5508.1|5505.3|7
1610982750000|2021-01-18 15:12:30|5508.2|5505.4|5508.6|5505.8|5509.1|5506.3|5508.1|5505.3|34
1610982770000|2021-01-18 15:12:50|5507.6|5504.8|5507.6|5504.8|5507.6|5504.8|5507.6|5504.8|2
1610982780000|2021-01-18 15:13:00|5507.1|5504.3|5507.1|5504.3|5507.1|5504.3|5507.1|5504.3|6
1610982790000|2021-01-18 15:13:10|5506.6|5503.8|5507.6|5504.8|5507.6|5504.8|5506.6|5503.8|4
1610982800000|2021-01-18 15:13:20|5507.9|5505.1|5507.9|5505.1|5508.1|5505.3|5507.9|5505.1|53
1610982810000|2021-01-18 15:13:30|5508.1|5505.3|5508.1|5505.3|5508.1|5505.3|5507.9|5505.1|1
1610982820000|2021-01-18 15:13:40|5507.6|5504.8|5507.6|5504.8|5507.6|5504.8|5507.6|5504.8|23
1610982830000|2021-01-18 15:13:50|5508.1|5505.3|5508.9|5506.1|5509.1|5506.3|5508.1|5505.3|3
1610982840000|2021-01-18 15:14:00|5509.1|5506.3|5507.1|5504.3|5509.4|5506.6|5506.6|5503.8|120
1610982850000|2021-01-18 15:14:10|5506.9|5504.1|5507.1|5504.3|5507.4|5504.6|5506.9|5504.1|71
1610982860000|2021-01-18 15:14:20|5506.6|5503.8|5506.6|5503.8|5506.6|5503.8|5506.6|5503.8|5
1610982880000|2021-01-18 15:14:40|5506.3|5503.5|5505.9|5503.1|5506.3|5503.5|5505.6|5502.8|5
1610982890000|2021-01-18 15:14:50|5506.6|5503.8|5506.9|5504.1|5507.6|5504.8|5506.6|5503.8|27
1610982900000|2021-01-18 15:15:00|5507.1|5504.3|5507.6|5504.8|5507.6|5504.8|5506.6|5503.8|16
1610982910000|2021-01-18 15:15:10|5507.4|5504.6|5507.4|5504.6|5507.6|5504.8|5507.4|5504.6|0
1610982920000|2021-01-18 15:15:20|5507.3|5504.5|5507.6|5504.8|5507.6|5504.8|5506.9|5504.1|4
1610982930000|2021-01-18 15:15:30|5506.6|5503.8|5506.1|5503.3|5506.6|5503.8|5505.9|5503.1|15
1610982940000|2021-01-18 15:15:40|5505.9|5503.1|5504.9|5502.1|5505.9|5503.1|5504.6|5501.8|1
1610982950000|2021-01-18 15:15:50|5504.6|5501.8|5502.6|5499.8|5504.6|5501.8|5502.4|5499.6|18
1610982960000|2021-01-18 15:16:00|5502.4|5499.6|5500.9|5498.1|5502.4|5499.6|5500.9|5498.1|6
1610982970000|2021-01-18 15:16:10|5500.6|5497.8|5500.9|5498.1|5500.9|5498.1|5500.6|5497.8|1
1610982980000|2021-01-18 15:16:20|5500.6|5497.8|5497.6|5494.8|5500.6|5497.8|5497.1|5494.3|26
1610983000000|2021-01-18 15:16:40|5497.4|5494.6|5496.9|5494.1|5497.9|5495.1|5496.6|5493.8|22
1610983010000|2021-01-18 15:16:50|5497.3|5494.5|5496.9|5494.1|5497.6|5494.8|5496.6|5493.8|103
1610983020000|2021-01-18 15:17:00|5497.1|5494.3|5497.9|5495.1|5497.9|5495.1|5496.9|5494.1|19
1610983030000|2021-01-18 15:17:10|5498.3|5495.5|5497.9|5495.1|5498.4|5495.6|5497.4|5494.6|5
1610983040000|2021-01-18 15:17:20|5497.6|5494.8|5497.9|5495.1|5497.9|5495.1|5497.3|5494.5|13
1610983050000|2021-01-18 15:17:30|5497.4|5494.6|5498.4|5495.6|5498.6|5495.8|5497.4|5494.6|113
1610983060000|2021-01-18 15:17:40|5498.3|5495.5|5500.6|5497.8|5500.6|5497.8|5498.3|5495.5|391
1610983070000|2021-01-18 15:17:50|5500.4|5497.6|5500.1|5497.3|5500.4|5497.6|5499.1|5496.3|41
1610983080000|2021-01-18 15:18:00|5498.9|5496.1|5500.1|5497.3|5500.4|5497.6|5498.9|5496.1|32
1610983090000|2021-01-18 15:18:10|5499.9|5497.1|5500.6|5497.8|5500.6|5497.8|5499.9|5497.1|10
1610983100000|2021-01-18 15:18:20|5500.4|5497.6|5498.9|5496.1|5500.4|5497.6|5498.9|5496.1|26
1610983110000|2021-01-18 15:18:30|5498.4|5495.6|5498.4|5495.6|5498.4|5495.6|5498.4|5495.6|0
1610983120000|2021-01-18 15:18:40|5498.3|5495.5|5497.3|5494.5|5498.6|5495.8|5497.3|5494.5|44
1610983130000|2021-01-18 15:18:50|5496.6|5493.8|5496.6|5493.8|5496.9|5494.1|5496.4|5493.6|30
1610983140000|2021-01-18 15:19:00|5496.9|5494.1|5498.6|5495.8|5499.6|5496.8|5496.9|5494.1|90
1610983150000|2021-01-18 15:19:10|5499.1|5496.3|5499.9|5497.1|5500.6|5497.8|5499.1|5496.3|16
1610983160000|2021-01-18 15:19:20|5498.6|5495.8|5498.1|5495.3|5498.6|5495.8|5497.9|5495.1|6
1610983170000|2021-01-18 15:19:30|5498.2|5495.4|5498.4|5495.6|5498.6|5495.8|5498.2|5495.4|1
1610983180000|2021-01-18 15:19:40|5498.6|5495.8|5498.6|5495.8|5498.6|5495.8|5498.4|5495.6|0
1610983190000|2021-01-18 15:19:50|5498.9|5496.1|5498.9|5496.1|5498.9|5496.1|5498.9|5496.1|7
1610983200000|2021-01-18 15:20:00|5499.4|5496.6|5499.6|5496.8|5500.6|5497.8|5499.2|5496.4|19
1610983210000|2021-01-18 15:20:10|5499.4|5496.6|5500.6|5497.8|5500.6|5497.8|5499.4|5496.6|1
1610983220000|2021-01-18 15:20:20|5499.9|5497.1|5500.3|5497.5|5500.6|5497.8|5499.9|5497.1|5
1610983230000|2021-01-18 15:20:30|5500.6|5497.8|5500.3|5497.5|5500.6|5497.8|5500.3|5497.5|1
1610983240000|2021-01-18 15:20:40|5499.6|5496.8|5499.6|5496.8|5499.9|5497.1|5499.4|5496.6|52
1610983250000|2021-01-18 15:20:50|5500.3|5497.5|5500.7|5497.9|5501.4|5498.6|5500.3|5497.5|16
1610983260000|2021-01-18 15:21:00|5501.1|5498.3|5500.1|5497.3|5501.2|5498.4|5499.6|5496.8|8
1610983270000|2021-01-18 15:21:10|5500.4|5497.6|5500.6|5497.8|5500.6|5497.8|5500.3|5497.5|1
1610983290000|2021-01-18 15:21:30|5499.6|5496.8|5499.6|5496.8|5499.6|5496.8|5499.6|5496.8|4
1610983300000|2021-01-18 15:21:40|5499.9|5497.1|5499.9|5497.1|5500.3|5497.5|5498.4|5495.6|16
1610983310000|2021-01-18 15:21:50|5499.6|5496.8|5499.9|5497.1|5500.1|5497.3|5499.6|5496.8|49
1610983320000|2021-01-18 15:22:00|5499.6|5496.8|5499.9|5497.1|5499.9|5497.1|5499.6|5496.8|5
1610983330000|2021-01-18 15:22:10|5499.6|5496.8|5498.9|5496.1|5499.6|5496.8|5498.6|5495.8|106
1610983340000|2021-01-18 15:22:20|5498.3|5495.5|5497.9|5495.1|5498.3|5495.5|5497.6|5494.8|14
1610983350000|2021-01-18 15:22:30|5497.6|5494.8|5498.4|5495.6|5498.6|5495.8|5497.6|5494.8|5
1610983360000|2021-01-18 15:22:40|5498.6|5495.8|5497.9|5495.1|5498.6|5495.8|5497.9|5495.1|37
1610983380000|2021-01-18 15:23:00|5497.6|5494.8|5497.3|5494.5|5497.9|5495.1|5497.3|5494.5|6
1610983390000|2021-01-18 15:23:10|5497.6|5494.8|5497.6|5494.8|5497.6|5494.8|5497.6|5494.8|2
1610983410000|2021-01-18 15:23:30|5497.9|5495.1|5497.9|5495.1|5497.9|5495.1|5497.6|5494.8|84
1610983420000|2021-01-18 15:23:40|5497.6|5494.8|5497.6|5494.8|5497.6|5494.8|5497.6|5494.8|9
1610983440000|2021-01-18 15:24:00|5497.9|5495.1|5498.1|5495.3|5498.1|5495.3|5497.6|5494.8|35
1610983450000|2021-01-18 15:24:10|5497.9|5495.1|5498.1|5495.3|5498.1|5495.3|5497.9|5495.1|1
1610983460000|2021-01-18 15:24:20|5497.9|5495.1|5498.3|5495.5|5499.4|5496.6|5497.6|5494.8|2
1610983470000|2021-01-18 15:24:30|5498.6|5495.8|5498.3|5495.5|5498.6|5495.8|5498.3|5495.5|8
1610983480000|2021-01-18 15:24:40|5498.6|5495.8|5497.9|5495.1|5498.6|5495.8|5497.9|5495.1|5
1610983490000|2021-01-18 15:24:50|5498.4|5495.6|5497.9|5495.1|5498.4|5495.6|5497.9|5495.1|0
1610983500000|2021-01-18 15:25:00|5498.3|5495.5|5498.9|5496.1|5498.9|5496.1|5498.3|5495.5|12
1610983510000|2021-01-18 15:25:10|5499.3|5496.5|5499.6|5496.8|5499.6|5496.8|5499.3|5496.5|2
1610983520000|2021-01-18 15:25:20|5499.9|5497.1|5500.6|5497.8|5500.6|5497.8|5499.9|5497.1|7
1610983530000|2021-01-18 15:25:30|5500.3|5497.5|5499.3|5496.5|5500.3|5497.5|5499.3|5496.5|4
1610983540000|2021-01-18 15:25:40|5499.4|5496.6|5499.9|5497.1|5499.9|5497.1|5499.3|5496.5|1
1610983550000|2021-01-18 15:25:50|5499.6|5496.8|5499.4|5496.6|5499.6|5496.8|5499.4|5496.6|6
1610983560000|2021-01-18 15:26:00|5499.6|5496.8|5499.6|5496.8|5499.6|5496.8|5499.6|5496.8|0
1610983570000|2021-01-18 15:26:10|5499.4|5496.6|5498.6|5495.8|5499.4|5496.6|5498.6|5495.8|5
1610983580000|2021-01-18 15:26:20|5498.4|5495.6|5498.4|5495.6|5498.9|5496.1|5497.9|5495.1|19
1610983590000|2021-01-18 15:26:30|5498.6|5495.8|5498.9|5496.1|5498.9|5496.1|5498.4|5495.6|1
1610983600000|2021-01-18 15:26:40|5499.3|5496.5|5499.3|5496.5|5499.3|5496.5|5499.3|5496.5|0
1610983610000|2021-01-18 15:26:50|5499.6|5496.8|5499.3|5496.5|5499.6|5496.8|5499.3|5496.5|5
1610983620000|2021-01-18 15:27:00|5498.8|5496|5498.3|5495.5|5498.8|5496|5498.3|5495.5|7
1610983630000|2021-01-18 15:27:10|5497.6|5494.8|5500.3|5497.5|5500.3|5497.5|5497.6|5494.8|39
1610983640000|2021-01-18 15:27:20|5500.4|5497.6|5499.3|5496.5|5500.6|5497.8|5499.3|5496.5|79
1610983650000|2021-01-18 15:27:30|5498.6|5495.8|5499.3|5496.5|5499.3|5496.5|5498.4|5495.6|26
1610983660000|2021-01-18 15:27:40|5498.9|5496.1|5498.9|5496.1|5498.9|5496.1|5498.9|5496.1|0
1610983670000|2021-01-18 15:27:50|5498.3|5495.5|5498.9|5496.1|5498.9|5496.1|5498.3|5495.5|29
1610983680000|2021-01-18 15:28:00|5498.8|5496|5498.3|5495.5|5498.9|5496.1|5498.3|5495.5|2
1610983690000|2021-01-18 15:28:10|5497.9|5495.1|5497.9|5495.1|5497.9|5495.1|5497.9|5495.1|16
1610983700000|2021-01-18 15:28:20|5497.8|5495|5496.3|5493.5|5497.9|5495.1|5496.3|5493.5|23
1610983710000|2021-01-18 15:28:30|5495.9|5493.1|5495.9|5493.1|5495.9|5493.1|5495.4|5492.6|9
1610983720000|2021-01-18 15:28:40|5496.3|5493.5|5494.3|5491.5|5496.3|5493.5|5492.4|5489.6|70
1610983730000|2021-01-18 15:28:50|5494.4|5491.6|5493.3|5490.5|5494.4|5491.6|5493.3|5490.5|5
1610983740000|2021-01-18 15:29:00|5493.9|5491.1|5493.4|5490.6|5494.3|5491.5|5493.4|5490.6|5
1610983750000|2021-01-18 15:29:10|5492.9|5490.1|5493.4|5490.6|5493.6|5490.8|5492.3|5489.5|27
1610983760000|2021-01-18 15:29:20|5493.9|5491.1|5493.4|5490.6|5494.4|5491.6|5492.9|5490.1|11
1610983770000|2021-01-18 15:29:30|5493.3|5490.5|5493.3|5490.5|5493.3|5490.5|5493.3|5490.5|3
1610983780000|2021-01-18 15:29:40|5493.9|5491.1|5493.3|5490.5|5494.8|5492|5493.3|5490.5|33
1610983790000|2021-01-18 15:29:50|5492.9|5490.1|5493.9|5491.1|5493.9|5491.1|5492.9|5490.1|44
1610983800000|2021-01-18 15:30:00|5494.3|5491.5|5494.9|5492.1|5495.3|5492.5|5493.9|5491.1|22
1610983810000|2021-01-18 15:30:10|5494.8|5492|5492.6|5489.8|5494.8|5492|5492.6|5489.8|26
1610983820000|2021-01-18 15:30:20|5492.9|5490.1|5492.3|5489.5|5492.9|5490.1|5491.3|5488.5|56
1610983830000|2021-01-18 15:30:30|5491.9|5489.1|5492.6|5489.8|5492.6|5489.8|5491.9|5489.1|11
1610983840000|2021-01-18 15:30:40|5492.4|5489.6|5491.9|5489.1|5492.4|5489.6|5491.9|5489.1|50
1610983850000|2021-01-18 15:30:50|5492.6|5489.8|5492.3|5489.5|5492.6|5489.8|5492.3|5489.5|65
1610983860000|2021-01-18 15:31:00|5491.9|5489.1|5493.3|5490.5|5493.3|5490.5|5491.9|5489.1|34
1610983870000|2021-01-18 15:31:10|5493.6|5490.8|5494.3|5491.5|5494.3|5491.5|5493.4|5490.6|1
1610983880000|2021-01-18 15:31:20|5493.9|5491.1|5491.9|5489.1|5493.9|5491.1|5491.9|5489.1|17
1610983890000|2021-01-18 15:31:30|5490.6|5487.8|5492.4|5489.6|5492.6|5489.8|5490.6|5487.8|31
1610983900000|2021-01-18 15:31:40|5492.6|5489.8|5492.6|5489.8|5492.6|5489.8|5492.4|5489.6|1
1610983920000|2021-01-18 15:32:00|5493.3|5490.5|5493.3|5490.5|5493.3|5490.5|5493.3|5490.5|0
1610983930000|2021-01-18 15:32:10|5492.6|5489.8|5491.3|5488.5|5492.6|5489.8|5491.3|5488.5|8
1610983940000|2021-01-18 15:32:20|5490.9|5488.1|5492.3|5489.5|5492.4|5489.6|5490.9|5488.1|7
1610983950000|2021-01-18 15:32:30|5491.6|5488.8|5491.4|5488.6|5491.9|5489.1|5491.3|5488.5|70
1610983960000|2021-01-18 15:32:40|5491.3|5488.5|5491.9|5489.1|5492.4|5489.6|5491.3|5488.5|12
1610983980000|2021-01-18 15:33:00|5491.6|5488.8|5491.6|5488.8|5491.6|5488.8|5490.9|5488.1|20
1610983990000|2021-01-18 15:33:10|5491.9|5489.1|5491.9|5489.1|5491.9|5489.1|5491.9|5489.1|1
1610984000000|2021-01-18 15:33:20|5492.3|5489.5|5492.3|5489.5|5492.6|5489.8|5491.9|5489.1|11
1610984010000|2021-01-18 15:33:30|5491.9|5489.1|5491.9|5489.1|5491.9|5489.1|5491.9|5489.1|0
1610984030000|2021-01-18 15:33:50|5491.6|5488.8|5492.3|5489.5|5492.3|5489.5|5491.6|5488.8|24
1610984040000|2021-01-18 15:34:00|5493.6|5490.8|5493.3|5490.5|5494.3|5491.5|5492.9|5490.1|67
1610984050000|2021-01-18 15:34:10|5492.4|5489.6|5492.9|5490.1|5493.3|5490.5|5492.3|5489.5|35
1610984060000|2021-01-18 15:34:20|5493.1|5490.3|5493.9|5491.1|5493.9|5491.1|5493.1|5490.3|1
1610984070000|2021-01-18 15:34:30|5494.3|5491.5|5494.6|5491.8|5494.6|5491.8|5494.3|5491.5|4
1610984080000|2021-01-18 15:34:40|5494.3|5491.5|5493.9|5491.1|5494.9|5492.1|5493.9|5491.1|8
1610984090000|2021-01-18 15:34:50|5494.4|5491.6|5494.9|5492.1|5494.9|5492.1|5494.3|5491.5|9
1610984100000|2021-01-18 15:35:00|5494.8|5492|5494.9|5492.1|5494.9|5492.1|5494.3|5491.5|1
1610984110000|2021-01-18 15:35:10|5495.3|5492.5|5494.9|5492.1|5495.3|5492.5|5494.3|5491.5|10
1610984120000|2021-01-18 15:35:20|5494.8|5492|5495.3|5492.5|5495.3|5492.5|5494.3|5491.5|2
1610984130000|2021-01-18 15:35:30|||||||||1
1610984140000|2021-01-18 15:35:40|5495.9|5493.1|5495.9|5493.1|5495.9|5493.1|5495.8|5493|9
1610984150000|2021-01-18 15:35:50|5496.3|5493.5|5496.3|5493.5|5496.4|5493.6|5496.3|5493.5|7
1610984160000|2021-01-18 15:36:00|5495.9|5493.1|5495.3|5492.5|5495.9|5493.1|5495.3|5492.5|3
1610984170000|2021-01-18 15:36:10|||||||||20
1610984190000|2021-01-18 15:36:30|5494.9|5492.1|5494.9|5492.1|5495.4|5492.6|5494.9|5492.1|10
1610984210000|2021-01-18 15:36:50|5494.6|5491.8|5494.6|5491.8|5494.6|5491.8|5494.6|5491.8|4
1610984220000|2021-01-18 15:37:00|5493.9|5491.1|5494.3|5491.5|5494.3|5491.5|5493.9|5491.1|15
1610984230000|2021-01-18 15:37:10|5493.9|5491.1|5494.4|5491.6|5494.6|5491.8|5493.9|5491.1|18
1610984240000|2021-01-18 15:37:20|5494.6|5491.8|5494.4|5491.6|5494.6|5491.8|5494.3|5491.5|8
1610984250000|2021-01-18 15:37:30|5494.3|5491.5|5493.6|5490.8|5494.4|5491.6|5493.6|5490.8|4
1610984280000|2021-01-18 15:38:00|5493.9|5491.1|5493.9|5491.1|5493.9|5491.1|5493.9|5491.1|1
1610984290000|2021-01-18 15:38:10|5494.3|5491.5|5494.4|5491.6|5494.9|5492.1|5494.3|5491.5|11
1610984300000|2021-01-18 15:38:20|5494.3|5491.5|5493.9|5491.1|5494.6|5491.8|5493.4|5490.6|24
1610984320000|2021-01-18 15:38:40|5494.3|5491.5|5493.9|5491.1|5494.3|5491.5|5493.9|5491.1|3
1610984330000|2021-01-18 15:38:50|5494.3|5491.5|5494.6|5491.8|5494.8|5492|5493.4|5490.6|52
1610984340000|2021-01-18 15:39:00|5494.9|5492.1|5494.6|5491.8|5495.6|5492.8|5494.3|5491.5|65
1610984350000|2021-01-18 15:39:10|5494.9|5492.1|5494.9|5492.1|5494.9|5492.1|5494.9|5492.1|60
1610984360000|2021-01-18 15:39:20|5495.6|5492.8|5495.6|5492.8|5495.6|5492.8|5495.6|5492.8|12
1610984370000|2021-01-18 15:39:30|5495.9|5493.1|5495.3|5492.5|5495.9|5493.1|5495.3|5492.5|98
1610984380000|2021-01-18 15:39:40|5494.9|5492.1|5494.9|5492.1|5494.9|5492.1|5494.9|5492.1|0
1610984390000|2021-01-18 15:39:50|5495.3|5492.5|5495.3|5492.5|5495.3|5492.5|5494.9|5492.1|10
1610984410000|2021-01-18 15:40:10|5494.9|5492.1|5494.9|5492.1|5494.9|5492.1|5494.9|5492.1|8
1610984420000|2021-01-18 15:40:20|5495.3|5492.5|5495.3|5492.5|5495.3|5492.5|5495.3|5492.5|1
1610984430000|2021-01-18 15:40:30|5494.9|5492.1|5494.9|5492.1|5494.9|5492.1|5494.9|5492.1|1
1610984440000|2021-01-18 15:40:40|5494.6|5491.8|5494.3|5491.5|5494.6|5491.8|5494.3|5491.5|6
1610984450000|2021-01-18 15:40:50|5493.9|5491.1|5494.3|5491.5|5494.3|5491.5|5493.6|5490.8|7
1610984460000|2021-01-18 15:41:00|5494.1|5491.3|5493.9|5491.1|5494.1|5491.3|5493.8|5491|3
1610984470000|2021-01-18 15:41:10|5494.3|5491.5|5494.3|5491.5|5494.3|5491.5|5494.3|5491.5|0
1610984480000|2021-01-18 15:41:20|5493.9|5491.1|5494.3|5491.5|5494.3|5491.5|5493.9|5491.1|1
1610984490000|2021-01-18 15:41:30|5493.9|5491.1|5493.9|5491.1|5494.3|5491.5|5493.9|5491.1|1
1610984500000|2021-01-18 15:41:40|5494.3|5491.5|5494.6|5491.8|5494.6|5491.8|5493.9|5491.1|26
1610984510000|2021-01-18 15:41:50|5495.6|5492.8|5496.4|5493.6|5496.4|5493.6|5495.6|5492.8|9
1610984520000|2021-01-18 15:42:00|5496.3|5493.5|5496.4|5493.6|5496.6|5493.8|5496.3|5493.5|15
1610984530000|2021-01-18 15:42:10|5496.6|5493.8|5496.4|5493.6|5496.6|5493.8|5496.3|5493.5|7
1610984540000|2021-01-18 15:42:20|5496.6|5493.8|5496.3|5493.5|5496.6|5493.8|5496.3|5493.5|1
1610984550000|2021-01-18 15:42:30|5496.4|5493.6|5496.4|5493.6|5496.4|5493.6|5496.4|5493.6|11
1610984560000|2021-01-18 15:42:40|5496.3|5493.5|5496.4|5493.6|5496.4|5493.6|5495.9|5493.1|3
1610984570000|2021-01-18 15:42:50|5496.3|5493.5|5495.3|5492.5|5496.3|5493.5|5495.3|5492.5|10
1610984580000|2021-01-18 15:43:00|5495.6|5492.8|5496.3|5493.5|5496.3|5493.5|5495.6|5492.8|5
1610984590000|2021-01-18 15:43:10|5496.6|5493.8|5496.6|5493.8|5496.6|5493.8|5496.6|5493.8|4
1610984600000|2021-01-18 15:43:20|5496.9|5494.1|5496.3|5493.5|5497.3|5494.5|5496.3|5493.5|11
1610984610000|2021-01-18 15:43:30|5496.6|5493.8|5496.6|5493.8|5496.6|5493.8|5496.3|5493.5|43
1610984620000|2021-01-18 15:43:40|5496.3|5493.5|5495.9|5493.1|5496.3|5493.5|5495.9|5493.1|6
1610984630000|2021-01-18 15:43:50|5495.6|5492.8|5497.3|5494.5|5497.3|5494.5|5495.3|5492.5|107
1610984640000|2021-01-18 15:44:00|5496.9|5494.1|5496.9|5494.1|5496.9|5494.1|5496.3|5493.5|7
1610984650000|2021-01-18 15:44:10|5496.6|5493.8|5496.6|5493.8|5496.6|5493.8|5496.6|5493.8|0
1610984660000|2021-01-18 15:44:20|5496.4|5493.6|5496.3|5493.5|5496.9|5494.1|5495.9|5493.1|11
1610984670000|2021-01-18 15:44:30|5496.6|5493.8|5496.3|5493.5|5496.6|5493.8|5496.3|5493.5|86
1610984680000|2021-01-18 15:44:40|5495.9|5493.1|5496.4|5493.6|5496.4|5493.6|5495.9|5493.1|9
1610984690000|2021-01-18 15:44:50|||||||||1
1610984700000|2021-01-18 15:45:00|5496.6|5493.8|5494.9|5492.1|5496.6|5493.8|5494.9|5492.1|8
1610984710000|2021-01-18 15:45:10|5494.6|5491.8|5493.9|5491.1|5494.6|5491.8|5493.4|5490.6|8
1610984720000|2021-01-18 15:45:20|5494.6|5491.8|5494.6|5491.8|5494.6|5491.8|5494.6|5491.8|9
1610984730000|2021-01-18 15:45:30|||||||||6
1610984740000|2021-01-18 15:45:40|5494.3|5491.5|5494.3|5491.5|5494.6|5491.8|5493.9|5491.1|63
1610984760000|2021-01-18 15:46:00|5493.6|5490.8|5494.6|5491.8|5494.6|5491.8|5493.6|5490.8|205
1610984770000|2021-01-18 15:46:10|5494.9|5492.1|5496|5493.2|5496.3|5493.5|5494.9|5492.1|124
1610984780000|2021-01-18 15:46:20|5494.9|5492.1|5493.9|5491.1|5494.9|5492.1|5493.6|5490.8|17
1610984790000|2021-01-18 15:46:30|5493.6|5490.8|5493.3|5490.5|5493.6|5490.8|5493.3|5490.5|1
1610984800000|2021-01-18 15:46:40|5492.9|5490.1|5493.6|5490.8|5493.6|5490.8|5492.9|5490.1|4
1610984810000|2021-01-18 15:46:50|5493.4|5490.6|5492.9|5490.1|5493.4|5490.6|5492.9|5490.1|2
1610984820000|2021-01-18 15:47:00|5491.9|5489.1|5490.4|5487.6|5491.9|5489.1|5490.3|5487.5|29
1610984830000|2021-01-18 15:47:10|5490.6|5487.8|5493.1|5490.3|5493.1|5490.3|5490.6|5487.8|63
1610984840000|2021-01-18 15:47:20|5492.9|5490.1|5492.9|5490.1|5493.1|5490.3|5492.9|5490.1|5
1610984850000|2021-01-18 15:47:30|5492.6|5489.8|5495.6|5492.8|5495.6|5492.8|5492.6|5489.8|69
1610984860000|2021-01-18 15:47:40|5494.9|5492.1|5494.6|5491.8|5494.9|5492.1|5493.9|5491.1|20
1610984870000|2021-01-18 15:47:50|5494.4|5491.6|5491.9|5489.1|5494.6|5491.8|5491.9|5489.1|11
1610984880000|2021-01-18 15:48:00|5492.6|5489.8|5491.1|5488.3|5492.6|5489.8|5490.6|5487.8|17
1610984890000|2021-01-18 15:48:10|5490.9|5488.1|5491.6|5488.8|5491.6|5488.8|5490.6|5487.8|32
1610984900000|2021-01-18 15:48:20|5492.2|5489.4|5492.9|5490.1|5493.6|5490.8|5492.2|5489.4|18
1610984910000|2021-01-18 15:48:30|5492.6|5489.8|5492.6|5489.8|5492.6|5489.8|5492.1|5489.3|2
1610984920000|2021-01-18 15:48:40|5492.2|5489.4|5492.6|5489.8|5492.6|5489.8|5492.1|5489.3|1
1610984930000|2021-01-18 15:48:50|5492.4|5489.6|5492.9|5490.1|5492.9|5490.1|5491.9|5489.1|4
1610984940000|2021-01-18 15:49:00|5492.4|5489.6|5491.9|5489.1|5492.6|5489.8|5491.9|5489.1|32
1610984950000|2021-01-18 15:49:10|5492.2|5489.4|5492.6|5489.8|5492.6|5489.8|5492.1|5489.3|1
1610984960000|2021-01-18 15:49:20|5492.3|5489.5|5492.6|5489.8|5492.6|5489.8|5492.3|5489.5|8
1610984970000|2021-01-18 15:49:30|5492.2|5489.4|5492.1|5489.3|5492.2|5489.4|5492.1|5489.3|1
1610984980000|2021-01-18 15:49:40|5492.6|5489.8|5492.6|5489.8|5492.6|5489.8|5492.6|5489.8|0
1610984990000|2021-01-18 15:49:50|||||||||1
1610985000000|2021-01-18 15:50:00|5492.4|5489.6|5491.6|5488.8|5492.6|5489.8|5491.6|5488.8|5
1610985010000|2021-01-18 15:50:10|5491.2|5488.4|5490.6|5487.8|5491.2|5488.4|5490.6|5487.8|1
1610985020000|2021-01-18 15:50:20|||||||||7
1610985030000|2021-01-18 15:50:30|5489.6|5486.8|5489.9|5487.1|5489.9|5487.1|5489.6|5486.8|11
1610985040000|2021-01-18 15:50:40|5490.6|5487.8|5491.9|5489.1|5492.1|5489.3|5490.6|5487.8|27
1610985050000|2021-01-18 15:50:50|5492.1|5489.3|5492.6|5489.8|5492.6|5489.8|5491.9|5489.1|23
1610985060000|2021-01-18 15:51:00|5492.4|5489.6|5492.1|5489.3|5492.6|5489.8|5491.9|5489.1|8
1610985070000|2021-01-18 15:51:10|5492.2|5489.4|5492.6|5489.8|5492.6|5489.8|5492.2|5489.4|7
1610985080000|2021-01-18 15:51:20|5492.9|5490.1|5494.6|5491.8|5494.6|5491.8|5492.6|5489.8|32
1610985090000|2021-01-18 15:51:30|5493.9|5491.1|5493.6|5490.8|5493.9|5491.1|5493.3|5490.5|16
1610985100000|2021-01-18 15:51:40|5493.4|5490.6|5495.6|5492.8|5495.6|5492.8|5493.4|5490.6|44
1610985110000|2021-01-18 15:51:50|5495.3|5492.5|5495.9|5493.1|5495.9|5493.1|5494.9|5492.1|46
1610985120000|2021-01-18 15:52:00|5495.8|5493|5494.6|5491.8|5495.8|5493|5494.6|5491.8|19
1610985130000|2021-01-18 15:52:10|5494.1|5491.3|5494.9|5492.1|5495.1|5492.3|5494.1|5491.3|33
1610985140000|2021-01-18 15:52:20|5495.6|5492.8|5494.6|5491.8|5495.6|5492.8|5494.3|5491.5|23
1610985150000|2021-01-18 15:52:30|||||||||4
1610985160000|2021-01-18 15:52:40|5494.4|5491.6|5494.6|5491.8|5494.6|5491.8|5494.4|5491.6|8
1610985170000|2021-01-18 15:52:50|5494.4|5491.6|5494.6|5491.8|5494.6|5491.8|5494.4|5491.6|2
1610985180000|2021-01-18 15:53:00|5494.3|5491.5|5493.9|5491.1|5494.3|5491.5|5493.3|5490.5|23
1610985190000|2021-01-18 15:53:10|5493.6|5490.8|5494.4|5491.6|5494.4|5491.6|5493.6|5490.8|16
1610985200000|2021-01-18 15:53:20|5494.3|5491.5|5494.4|5491.6|5494.6|5491.8|5493.9|5491.1|11
1610985210000|2021-01-18 15:53:30|5494.3|5491.5|5494.3|5491.5|5494.3|5491.5|5494.3|5491.5|0
1610985220000|2021-01-18 15:53:40|5493.8|5491|5494.3|5491.5|5494.3|5491.5|5493.3|5490.5|14
1610985230000|2021-01-18 15:53:50|5494.6|5491.8|5494.3|5491.5|5494.6|5491.8|5494.3|5491.5|3
1610985240000|2021-01-18 15:54:00|5493.9|5491.1|5494.3|5491.5|5494.3|5491.5|5493.9|5491.1|19
1610985250000|2021-01-18 15:54:10|5493.9|5491.1|5493.4|5490.6|5494.3|5491.5|5493.4|5490.6|22
1610985260000|2021-01-18 15:54:20|||||||||53
1610985270000|2021-01-18 15:54:30|5493.6|5490.8|5494.4|5491.6|5494.4|5491.6|5493.6|5490.8|11
1610985280000|2021-01-18 15:54:40|5493.9|5491.1|5493.9|5491.1|5494.4|5491.6|5493.9|5491.1|20
1610985290000|2021-01-18 15:54:50|5494.3|5491.5|5494.3|5491.5|5494.4|5491.6|5494.3|5491.5|5
1610985300000|2021-01-18 15:55:00|5493.9|5491.1|5494.9|5492.1|5495.3|5492.5|5493.9|5491.1|20
1610985310000|2021-01-18 15:55:10|||||||||8
1610985320000|2021-01-18 15:55:20|5495.6|5492.8|5497.6|5494.8|5497.6|5494.8|5495.6|5492.8|11
1610985330000|2021-01-18 15:55:30|5497.7|5494.9|5497.9|5495.1|5498.4|5495.6|5497.6|5494.8|15
1610985340000|2021-01-18 15:55:40|5497.6|5494.8|5496.6|5493.8|5498.1|5495.3|5496.6|5493.8|72
1610985350000|2021-01-18 15:55:50|5497.1|5494.3|5496.9|5494.1|5497.1|5494.3|5496.9|5494.1|19
1610985360000|2021-01-18 15:56:00|5496.6|5493.8|5495.9|5493.1|5497.3|5494.5|5495.6|5492.8|23
1610985370000|2021-01-18 15:56:10|5495.6|5492.8|5495.6|5492.8|5495.6|5492.8|5495.4|5492.6|5
1610985380000|2021-01-18 15:56:20|5495.9|5493.1|5495.9|5493.1|5495.9|5493.1|5495.9|5493.1|26
1610985390000|2021-01-18 15:56:30|5496.6|5493.8|5495.6|5492.8|5496.6|5493.8|5495.6|5492.8|71
1610985400000|2021-01-18 15:56:40|5495.9|5493.1|5496.1|5493.3|5496.1|5493.3|5495.6|5492.8|21
1610985410000|2021-01-18 15:56:50|5496.2|5493.4|5496.1|5493.3|5496.3|5493.5|5495.6|5492.8|22
1610985420000|2021-01-18 15:57:00|5496.6|5493.8|5496.1|5493.3|5496.6|5493.8|5496.1|5493.3|12
1610985430000|2021-01-18 15:57:10|5495.6|5492.8|5496.6|5493.8|5496.6|5493.8|5495.6|5492.8|22
1610985440000|2021-01-18 15:57:20|5496.9|5494.1|5497.1|5494.3|5497.6|5494.8|5496.9|5494.1|11
1610985450000|2021-01-18 15:57:30|||||||||7
1610985460000|2021-01-18 15:57:40|5496.9|5494.1|5496.6|5493.8|5496.9|5494.1|5496.1|5493.3|14
1610985470000|2021-01-18 15:57:50|5496.9|5494.1|5496.9|5494.1|5496.9|5494.1|5496.9|5494.1|7
1610985480000|2021-01-18 15:58:00|5496.1|5493.3|5495.9|5493.1|5497.1|5494.3|5495.9|5493.1|16
1610985490000|2021-01-18 15:58:10|5496.1|5493.3|5496.6|5493.8|5496.6|5493.8|5496.1|5493.3|29
1610985500000|2021-01-18 15:58:20|5496.1|5493.3|5496.6|5493.8|5496.6|5493.8|5495.9|5493.1|5
1610985510000|2021-01-18 15:58:30|||||||||8
1610985520000|2021-01-18 15:58:40|||||||||6
1610985530000|2021-01-18 15:58:50|5497.6|5494.8|5496.6|5493.8|5497.6|5494.8|5496.6|5493.8|8
1610985540000|2021-01-18 15:59:00|5495.6|5492.8|5494.6|5491.8|5495.6|5492.8|5493.7|5490.9|63
1610985550000|2021-01-18 15:59:10|||||||||5
1610985560000|2021-01-18 15:59:20|5495.6|5492.8|5495.6|5492.8|5495.6|5492.8|5495.1|5492.3|22
1610985570000|2021-01-18 15:59:30|5495.3|5492.5|5493.9|5491.1|5495.3|5492.5|5493.9|5491.1|20
1610985580000|2021-01-18 15:59:40|5493.6|5490.8|5493.6|5490.8|5493.7|5490.9|5493.6|5490.8|5
1610985590000|2021-01-18 15:59:50|5494.1|5491.3|5494.1|5491.3|5494.6|5491.8|5494.1|5491.3|6
1610985600000|2021-01-18 16:00:00|5494.2|5491.4|5494.6|5491.8|5495.1|5492.3|5494.2|5491.4|11
1610985610000|2021-01-18 16:00:10|5494.3|5491.5|5493.6|5490.8|5494.3|5491.5|5493.4|5490.6|12
1610985620000|2021-01-18 16:00:20|||||||||1
1610985630000|2021-01-18 16:00:30|5493.3|5490.5|5493.3|5490.5|5493.3|5490.5|5493.3|5490.5|12
1610985650000|2021-01-18 16:00:50|5492.6|5489.8|5492.6|5489.8|5492.6|5489.8|5492.6|5489.8|4
1610985660000|2021-01-18 16:01:00|5492.9|5490.1|5492.6|5489.8|5492.9|5490.1|5492.6|5489.8|4
1610985670000|2021-01-18 16:01:10|||||||||33
1610985680000|2021-01-18 16:01:20|5493.3|5490.5|5493.9|5491.1|5494.4|5491.6|5493.3|5490.5|49
1610985690000|2021-01-18 16:01:30|5493.6|5490.8|5492.9|5490.1|5493.6|5490.8|5492.9|5490.1|6
1610985700000|2021-01-18 16:01:40|||||||||6
1610985710000|2021-01-18 16:01:50|5492.6|5489.8|5492.9|5490.1|5492.9|5490.1|5492.6|5489.8|15
1610985720000|2021-01-18 16:02:00|||||||||4
1610985730000|2021-01-18 16:02:10|5492.6|5489.8|5490.6|5487.8|5492.6|5489.8|5490.6|5487.8|47
1610985740000|2021-01-18 16:02:20|5490.1|5487.3|5490.4|5487.6|5490.6|5487.8|5489.9|5487.1|13
1610985750000|2021-01-18 16:02:30|5490.6|5487.8|5490.4|5487.6|5490.6|5487.8|5490.1|5487.3|22
1610985760000|2021-01-18 16:02:40|5490.6|5487.8|5490.3|5487.5|5490.6|5487.8|5490.3|5487.5|2
1610985770000|2021-01-18 16:02:50|5489.9|5487.1|5489.9|5487.1|5490.6|5487.8|5489.9|5487.1|6
1610985780000|2021-01-18 16:03:00|5489.6|5486.8|5489.6|5486.8|5490.1|5487.3|5488.9|5486.1|91
1610985790000|2021-01-18 16:03:10|5489.4|5486.6|5488.9|5486.1|5489.4|5486.6|5488.3|5485.5|40
1610985800000|2021-01-18 16:03:20|||||||||27
1610985810000|2021-01-18 16:03:30|5488.6|5485.8|5488.3|5485.5|5488.6|5485.8|5488.3|5485.5|4
1610985820000|2021-01-18 16:03:40|5488.9|5486.1|5488.6|5485.8|5488.9|5486.1|5488.4|5485.6|26
1610985830000|2021-01-18 16:03:50|5488.9|5486.1|5488.9|5486.1|5490.4|5487.6|5488.9|5486.1|131
1610985840000|2021-01-18 16:04:00|5488.4|5485.6|5488.6|5485.8|5489.1|5486.3|5488.4|5485.6|309
1610985850000|2021-01-18 16:04:10|5488.4|5485.6|5488.6|5485.8|5488.6|5485.8|5488.4|5485.6|48
1610985860000|2021-01-18 16:04:20|5489.2|5486.4|5488.6|5485.8|5489.6|5486.8|5488.6|5485.8|142
1610985870000|2021-01-18 16:04:30|5488.9|5486.1|5488.6|5485.8|5489.6|5486.8|5488.6|5485.8|96
1610985880000|2021-01-18 16:04:40|5489.1|5486.3|5489.4|5486.6|5489.4|5486.6|5488.9|5486.1|4
1610985890000|2021-01-18 16:04:50|5489.1|5486.3|5490.1|5487.3|5490.6|5487.8|5489.1|5486.3|8
1610985900000|2021-01-18 16:05:00|5490.2|5487.4|5490.6|5487.8|5490.6|5487.8|5490.2|5487.4|16
1610985910000|2021-01-18 16:05:10|5490.2|5487.4|5490.6|5487.8|5490.6|5487.8|5490.2|5487.4|18
1610985920000|2021-01-18 16:05:20|5490|5487.2|5490.6|5487.8|5490.6|5487.8|5488.6|5485.8|75
1610985930000|2021-01-18 16:05:30|||||||||7
1610985940000|2021-01-18 16:05:40|5490.1|5487.3|5490.6|5487.8|5490.6|5487.8|5490.1|5487.3|60
1610985950000|2021-01-18 16:05:50|||||||||17
1610985960000|2021-01-18 16:06:00|||||||||27
1610985970000|2021-01-18 16:06:10|||||||||9
1610985980000|2021-01-18 16:06:20|5490.2|5487.4|5490.2|5487.4|5490.2|5487.4|5490.2|5487.4|11
1610985990000|2021-01-18 16:06:30|5490.6|5487.8|5489.6|5486.8|5490.6|5487.8|5489.6|5486.8|21
1610986000000|2021-01-18 16:06:40|5488.9|5486.1|5488.2|5485.4|5488.9|5486.1|5487.6|5484.8|15
1610986010000|2021-01-18 16:06:50|5488.6|5485.8|5488.6|5485.8|5488.6|5485.8|5488.6|5485.8|2
1610986020000|2021-01-18 16:07:00|5487.9|5485.1|5488.6|5485.8|5488.6|5485.8|5487.9|5485.1|14
1610986030000|2021-01-18 16:07:10|5487.9|5485.1|5487.9|5485.1|5487.9|5485.1|5487.9|5485.1|7
1610986040000|2021-01-18 16:07:20|5488.6|5485.8|5488.9|5486.1|5488.9|5486.1|5488.6|5485.8|3
1610986050000|2021-01-18 16:07:30|5488.6|5485.8|5488.9|5486.1|5488.9|5486.1|5488.6|5485.8|67
1610986060000|2021-01-18 16:07:40|5489.3|5486.5|5488.9|5486.1|5489.3|5486.5|5488.9|5486.1|5
1610986070000|2021-01-18 16:07:50|5488.2|5485.4|5488.6|5485.8|5488.6|5485.8|5487.9|5485.1|14
1610986080000|2021-01-18 16:08:00|5488.4|5485.6|5488.6|5485.8|5488.6|5485.8|5487.9|5485.1|12
1610986090000|2021-01-18 16:08:10|5488.4|5485.6|5487.6|5484.8|5488.4|5485.6|5487.6|5484.8|4
1610986100000|2021-01-18 16:08:20|5488.1|5485.3|5487.6|5484.8|5488.6|5485.8|5487.6|5484.8|21
1610986120000|2021-01-18 16:08:40|5487.4|5484.6|5488.6|5485.8|5488.9|5486.1|5486.1|5483.3|109
1610986130000|2021-01-18 16:08:50|5489.6|5486.8|5489.6|5486.8|5489.6|5486.8|5488.6|5485.8|22
1610986140000|2021-01-18 16:09:00|5489.2|5486.4|5488.9|5486.1|5489.2|5486.4|5488.9|5486.1|1
1610986150000|2021-01-18 16:09:10|5488.6|5485.8|5487.6|5484.8|5488.6|5485.8|5487.6|5484.8|5
1610986160000|2021-01-18 16:09:20|||||||||2
1610986170000|2021-01-18 16:09:30|5487.9|5485.1|5488.6|5485.8|5488.6|5485.8|5487.9|5485.1|2
1610986180000|2021-01-18 16:09:40|5488.4|5485.6|5487.9|5485.1|5488.4|5485.6|5487.9|5485.1|11
1610986190000|2021-01-18 16:09:50|5487.2|5484.4|5488.6|5485.8|5488.6|5485.8|5486.9|5484.1|42
1610986200000|2021-01-18 16:10:00|||||||||12
1610986210000|2021-01-18 16:10:10|||||||||10
1610986220000|2021-01-18 16:10:20|5487.6|5484.8|5487.6|5484.8|5487.6|5484.8|5487.6|5484.8|11
1610986240000|2021-01-18 16:10:40|5488.6|5485.8|5488.6|5485.8|5488.6|5485.8|5488.6|5485.8|12
1610986260000|2021-01-18 16:11:00|5489.6|5486.8|5489.1|5486.3|5489.6|5486.8|5489.1|5486.3|37
1610986270000|2021-01-18 16:11:10|5488.9|5486.1|5489.6|5486.8|5489.6|5486.8|5488.6|5485.8|49
1610986280000|2021-01-18 16:11:20|5488.9|5486.1|5489.1|5486.3|5489.1|5486.3|5488.9|5486.1|5
1610986290000|2021-01-18 16:11:30|5488.9|5486.1|5488.9|5486.1|5488.9|5486.1|5488.9|5486.1|0
1610986300000|2021-01-18 16:11:40|5488.2|5485.4|5487.6|5484.8|5488.2|5485.4|5487.6|5484.8|2
1610986310000|2021-01-18 16:11:50|5486.6|5483.8|5486.6|5483.8|5486.6|5483.8|5486.6|5483.8|8
1610986320000|2021-01-18 16:12:00|5486.3|5483.5|5486.6|5483.8|5486.9|5484.1|5485.6|5482.8|45
1610986330000|2021-01-18 16:12:10|5486.4|5483.6|5486.4|5483.6|5486.4|5483.6|5486.4|5483.6|7
1610986340000|2021-01-18 16:12:20|5486.3|5483.5|5486.6|5483.8|5486.9|5484.1|5485.9|5483.1|15
1610986350000|2021-01-18 16:12:30|5486.7|5483.9|5487.1|5484.3|5487.2|5484.4|5486.7|5483.9|18
1610986360000|2021-01-18 16:12:40|5486.9|5484.1|5487.1|5484.3|5487.1|5484.3|5486.9|5484.1|5
1610986370000|2021-01-18 16:12:50|5486.9|5484.1|5486.9|5484.1|5487.6|5484.8|5486.9|5484.1|11
1610986380000|2021-01-18 16:13:00|5487.2|5484.4|5488.3|5485.5|5488.6|5485.8|5487.2|5484.4|38
1610986390000|2021-01-18 16:13:10|5487.9|5485.1|5487.9|5485.1|5488.6|5485.8|5487.9|5485.1|17
1610986400000|2021-01-18 16:13:20|5487.6|5484.8|5487.6|5484.8|5487.6|5484.8|5487.6|5484.8|1
1610986420000|2021-01-18 16:13:40|5487.9|5485.1|5487.9|5485.1|5488.6|5485.8|5487.9|5485.1|33
1610986430000|2021-01-18 16:13:50|5488.2|5485.4|5488.6|5485.8|5488.6|5485.8|5488.2|5485.4|15
1610986440000|2021-01-18 16:14:00|5488.9|5486.1|5490.6|5487.8|5490.6|5487.8|5488.9|5486.1|79
1610986450000|2021-01-18 16:14:10|5490.4|5487.6|5491.6|5488.8|5491.6|5488.8|5490.1|5487.3|16
1610986460000|2021-01-18 16:14:20|5491.9|5489.1|5492.2|5489.4|5492.6|5489.8|5491.9|5489.1|25
1610986470000|2021-01-18 16:14:30|5492.6|5489.8|5492.4|5489.6|5493.6|5490.8|5492.2|5489.4|36
1610986480000|2021-01-18 16:14:40|5491.9|5489.1|5492.1|5489.3|5492.6|5489.8|5491.9|5489.1|9
1610986490000|2021-01-18 16:14:50|5491.9|5489.1|5491.6|5488.8|5492.2|5489.4|5491.6|5488.8|28
1610986500000|2021-01-18 16:15:00|5490.6|5487.8|5492.6|5489.8|5492.6|5489.8|5490.6|5487.8|98
1610986510000|2021-01-18 16:15:10|5493.6|5490.8|5493.6|5490.8|5493.6|5490.8|5493.6|5490.8|25
1610986520000|2021-01-18 16:15:20|||||||||7
1610986530000|2021-01-18 16:15:30|5494.2|5491.4|5493.9|5491.1|5495.3|5492.5|5493.9|5491.1|251
1610986540000|2021-01-18 16:15:40|5494.3|5491.5|5494.1|5491.3|5494.6|5491.8|5494.1|5491.3|17
1610986550000|2021-01-18 16:15:50|5493.9|5491.1|5493.9|5491.1|5493.9|5491.1|5493.9|5491.1|1
1610986560000|2021-01-18 16:16:00|5494.3|5491.5|5493.6|5490.8|5495.2|5492.4|5492.9|5490.1|38
1610986570000|2021-01-18 16:16:10|5494.1|5491.3|5493.6|5490.8|5495.2|5492.4|5493.6|5490.8|58
1610986580000|2021-01-18 16:16:20|5494.2|5491.4|5494.2|5491.4|5494.7|5491.9|5494.2|5491.4|40
1610986590000|2021-01-18 16:16:30|5494.6|5491.8|5495.6|5492.8|5495.6|5492.8|5494.6|5491.8|9
1610986600000|2021-01-18 16:16:40|5495.2|5492.4|5496.2|5493.4|5496.2|5493.4|5495.2|5492.4|13
1610986610000|2021-01-18 16:16:50|5495.7|5492.9|5497.6|5494.8|5497.6|5494.8|5495.7|5492.9|14
1610986620000|2021-01-18 16:17:00|5497.9|5495.1|5497.9|5495.1|5498.6|5495.8|5497.7|5494.9|46
1610986630000|2021-01-18 16:17:10|||||||||5
1610986640000|2021-01-18 16:17:20|5497.7|5494.9|5497.9|5495.1|5497.9|5495.1|5497.2|5494.4|36
1610986650000|2021-01-18 16:17:30|5497.2|5494.4|5496.6|5493.8|5497.2|5494.4|5496.2|5493.4|40
1610986660000|2021-01-18 16:17:40|5496.2|5493.4|5495.7|5492.9|5496.6|5493.8|5495.2|5492.4|24
1610986670000|2021-01-18 16:17:50|5495.2|5492.4|5496.9|5494.1|5496.9|5494.1|5495.2|5492.4|10
1610986680000|2021-01-18 16:18:00|5496.6|5493.8|5496.2|5493.4|5496.6|5493.8|5495.7|5492.9|2
1610986690000|2021-01-18 16:18:10|5495.9|5493.1|5496.7|5493.9|5496.9|5494.1|5494.9|5492.1|69
1610986700000|2021-01-18 16:18:20|5496.2|5493.4|5496.2|5493.4|5496.2|5493.4|5496.2|5493.4|0
1610986710000|2021-01-18 16:18:30|5495.7|5492.9|5495.2|5492.4|5495.7|5492.9|5495.2|5492.4|23
1610986720000|2021-01-18 16:18:40|5494.9|5492.1|5493.6|5490.8|5494.9|5492.1|5493.6|5490.8|12
1610986740000|2021-01-18 16:19:00|5492.9|5490.1|5492.2|5489.4|5492.9|5490.1|5491.9|5489.1|10
1610986750000|2021-01-18 16:19:10|5492.1|5489.3|5492.1|5489.3|5492.2|5489.4|5491.7|5488.9|7
1610986760000|2021-01-18 16:19:20|5492.2|5489.4|5492.2|5489.4|5492.2|5489.4|5492.2|5489.4|0
1610986770000|2021-01-18 16:19:30|||||||||1
1610986780000|2021-01-18 16:19:40|5491.9|5489.1|5493.2|5490.4|5493.2|5490.4|5491.9|5489.1|15
1610986790000|2021-01-18 16:19:50|5492.9|5490.1|5492.2|5489.4|5492.9|5490.1|5491.6|5488.8|4
1610986800000|2021-01-18 16:20:00|||||||||9
1610986810000|2021-01-18 16:20:10|5492.6|5489.8|5492.7|5489.9|5492.7|5489.9|5492.6|5489.8|5
1610986820000|2021-01-18 16:20:20|5492.6|5489.8|5492.6|5489.8|5492.6|5489.8|5492.6|5489.8|0
1610986830000|2021-01-18 16:20:30|5492.9|5490.1|5493.7|5490.9|5493.9|5491.1|5492.6|5489.8|13
1610986840000|2021-01-18 16:20:40|5493.6|5490.8|5493.6|5490.8|5493.6|5490.8|5492.7|5489.9|4
1610986860000|2021-01-18 16:21:00|5493.2|5490.4|5493.2|5490.4|5493.2|5490.4|5493.1|5490.3|1
1610986870000|2021-01-18 16:21:10|5493.6|5490.8|5494.6|5491.8|5495.2|5492.4|5493.6|5490.8|29
1610986880000|2021-01-18 16:21:20|5494.9|5492.1|5496.7|5493.9|5496.9|5494.1|5494.9|5492.1|58
1610986890000|2021-01-18 16:21:30|5496.9|5494.1|5497.2|5494.4|5497.6|5494.8|5496.9|5494.1|13
1610986900000|2021-01-18 16:21:40|5496.9|5494.1|5497.2|5494.4|5497.2|5494.4|5496.9|5494.1|1
1610986910000|2021-01-18 16:21:50|5496.9|5494.1|5496.6|5493.8|5496.9|5494.1|5496.6|5493.8|3
1610986920000|2021-01-18 16:22:00|5496.9|5494.1|5494.9|5492.1|5497.2|5494.4|5494.9|5492.1|17
1610986930000|2021-01-18 16:22:10|5495.2|5492.4|5495.2|5492.4|5495.2|5492.4|5494.9|5492.1|4
1610986940000|2021-01-18 16:22:20|5495.1|5492.3|5495.1|5492.3|5495.1|5492.3|5495.1|5492.3|1
1610986950000|2021-01-18 16:22:30|5494.2|5491.4|5493.2|5490.4|5494.2|5491.4|5493.2|5490.4|36
1610986960000|2021-01-18 16:22:40|5493.6|5490.8|5494.1|5491.3|5494.2|5491.4|5493.6|5490.8|3
1610986970000|2021-01-18 16:22:50|5493.1|5490.3|5493.6|5490.8|5493.6|5490.8|5492.9|5490.1|13
1610986980000|2021-01-18 16:23:00|5493.7|5490.9|5493.2|5490.4|5493.9|5491.1|5493.2|5490.4|20
1610986990000|2021-01-18 16:23:10|5493.7|5490.9|5494.2|5491.4|5494.2|5491.4|5493.6|5490.8|12
1610987000000|2021-01-18 16:23:20|||||||||8
1610987010000|2021-01-18 16:23:30|||||||||5
1610987020000|2021-01-18 16:23:40|5494.9|5492.1|5495.2|5492.4|5495.2|5492.4|5494.7|5491.9|35
1610987030000|2021-01-18 16:23:50|5495.4|5492.6|5494.9|5492.1|5495.4|5492.6|5494.7|5491.9|26
1610987040000|2021-01-18 16:24:00|5495.2|5492.4|5495.2|5492.4|5495.2|5492.4|5495.2|5492.4|5
1610987050000|2021-01-18 16:24:10|5494.9|5492.1|5494.2|5491.4|5494.9|5492.1|5494.2|5491.4|74
1610987060000|2021-01-18 16:24:20|5494.4|5491.6|5494.2|5491.4|5494.4|5491.6|5494.2|5491.4|6
1610987070000|2021-01-18 16:24:30|5493.9|5491.1|5494.2|5491.4|5494.2|5491.4|5493.9|5491.1|2
1610987090000|2021-01-18 16:24:50|5493.9|5491.1|5495.9|5493.1|5495.9|5493.1|5493.9|5491.1|70
1610987100000|2021-01-18 16:25:00|5496.2|5493.4|5497.2|5494.4|5497.9|5495.1|5496.2|5493.4|151
1610987110000|2021-01-18 16:25:10|5497.4|5494.6|5496.2|5493.4|5497.9|5495.1|5496.2|5493.4|86
1610987120000|2021-01-18 16:25:20|5496.4|5493.6|5500.2|5497.4|5500.9|5498.1|5496.2|5493.4|315
1610987130000|2021-01-18 16:25:30|5499.9|5497.1|5499.9|5497.1|5500.9|5498.1|5499.2|5496.4|117
1610987140000|2021-01-18 16:25:40|5499.6|5496.8|5499.2|5496.4|5499.6|5496.8|5499.2|5496.4|11
1610987150000|2021-01-18 16:25:50|5499.6|5496.8|5499.2|5496.4|5499.9|5497.1|5499.2|5496.4|49
1610987160000|2021-01-18 16:26:00|5499.4|5496.6|5499.7|5496.9|5499.7|5496.9|5499.4|5496.6|10
1610987170000|2021-01-18 16:26:10|5499.6|5496.8|5500.2|5497.4|5500.2|5497.4|5499.2|5496.4|29
1610987190000|2021-01-18 16:26:30|5499.9|5497.1|5497.2|5494.4|5499.9|5497.1|5496.9|5494.1|41
1610987200000|2021-01-18 16:26:40|5497.4|5494.6|5500.4|5497.6|5500.7|5497.9|5497.4|5494.6|89
1610987210000|2021-01-18 16:26:50|5500.9|5498.1|5499.9|5497.1|5500.9|5498.1|5499.7|5496.9|23
1610987220000|2021-01-18 16:27:00|5499.7|5496.9|5500.9|5498.1|5500.9|5498.1|5499.6|5496.8|29
1610987230000|2021-01-18 16:27:10|5501.4|5498.6|5501.2|5498.4|5501.4|5498.6|5500.9|5498.1|40
1610987240000|2021-01-18 16:27:20|5501.4|5498.6|5501.2|5498.4|5501.9|5499.1|5500.9|5498.1|47
1610987250000|2021-01-18 16:27:30|5500.9|5498.1|5501.9|5499.1|5501.9|5499.1|5500.9|5498.1|54
1610987260000|2021-01-18 16:27:40|5501.2|5498.4|5500.9|5498.1|5501.2|5498.4|5500.9|5498.1|57
1610987270000|2021-01-18 16:27:50|5501.4|5498.6|5500.9|5498.1|5501.9|5499.1|5500.9|5498.1|83
1610987280000|2021-01-18 16:28:00|5501.2|5498.4|5500.7|5497.9|5501.4|5498.6|5500.2|5497.4|40
1610987290000|2021-01-18 16:28:10|5500.4|5497.6|5499.9|5497.1|5501.4|5498.6|5499.9|5497.1|69
1610987300000|2021-01-18 16:28:20|5499.6|5496.8|5498.9|5496.1|5499.9|5497.1|5498.9|5496.1|52
1610987310000|2021-01-18 16:28:30|5498.2|5495.4|5497.4|5494.6|5498.2|5495.4|5496.9|5494.1|83
1610987320000|2021-01-18 16:28:40|5497.2|5494.4|5497.9|5495.1|5498.9|5496.1|5496.9|5494.1|74
1610987330000|2021-01-18 16:28:50|5497.4|5494.6|5495.9|5493.1|5497.4|5494.6|5495.6|5492.8|53
1610987340000|2021-01-18 16:29:00|5496.2|5493.4|5497.9|5495.1|5497.9|5495.1|5496.2|5493.4|27
1610987350000|2021-01-18 16:29:10|5498.9|5496.1|5498.9|5496.1|5498.9|5496.1|5497.9|5495.1|61
1610987360000|2021-01-18 16:29:20|5500.6|5497.8|5501.2|5498.4|5501.9|5499.1|5500.6|5497.8|177
1610987370000|2021-01-18 16:29:30|5500.9|5498.1|5501.9|5499.1|5502.9|5500.1|5500.9|5498.1|220
1610987380000|2021-01-18 16:29:40|5502.2|5499.4|5502.2|5499.4|5502.9|5500.1|5501.9|5499.1|678
1610987390000|2021-01-18 16:29:50|5502.1|5499.3|5500.2|5497.4|5502.2|5499.4|5500.2|5497.4|85
1610987400000|2021-01-18 16:30:00|5499.9|5497.1|5499.9|5497.1|5500.1|5497.3|5497.6|5494.8|201
1610987410000|2021-01-18 16:30:10|5500.1|5497.3|5501.9|5499.1|5502.2|5499.4|5500.1|5497.3|64
1610987420000|2021-01-18 16:30:20|5501.6|5498.8|5502.1|5499.3|5502.2|5499.4|5501.2|5498.4|42
1610987430000|2021-01-18 16:30:30|5501.9|5499.1|5501.9|5499.1|5501.9|5499.1|5500.5|5497.7|83
1610987440000|2021-01-18 16:30:40|5501.6|5498.8|5501.6|5498.8|5501.6|5498.8|5499.9|5497.1|75
1610987450000|2021-01-18 16:30:50|5501.1|5498.3|5501.2|5498.4|5501.2|5498.4|5501.1|5498.3|11
1610987460000|2021-01-18 16:31:00|5501.6|5498.8|5502.9|5500.1|5503.2|5500.4|5500.9|5498.1|68
1610987470000|2021-01-18 16:31:10|||||||||4
1610987480000|2021-01-18 16:31:20|5503.6|5500.8|5503.2|5500.4|5503.9|5501.1|5503.2|5500.4|32
1610987490000|2021-01-18 16:31:30|5502.9|5500.1|5502.2|5499.4|5502.9|5500.1|5501.6|5498.8|609
1610987500000|2021-01-18 16:31:40|5501.9|5499.1|5501.9|5499.1|5501.9|5499.1|5501.9|5499.1|3
1610987510000|2021-01-18 16:31:50|5502.2|5499.4|5502.2|5499.4|5502.2|5499.4|5502.2|5499.4|86
1610987520000|2021-01-18 16:32:00|5501.9|5499.1|5502.7|5499.9|5502.9|5500.1|5501.9|5499.1|15
1610987530000|2021-01-18 16:32:10|5502.9|5500.1|5503.2|5500.4|5503.9|5501.1|5502.7|5499.9|376
1610987540000|2021-01-18 16:32:20|5502.9|5500.1|5503.9|5501.1|5503.9|5501.1|5502.9|5500.1|301
1610987550000|2021-01-18 16:32:30|5504.9|5502.1|5504.9|5502.1|5504.9|5502.1|5504.9|5502.1|32
1610987560000|2021-01-18 16:32:40|5505.6|5502.8|5505.7|5502.9|5505.9|5503.1|5505.4|5502.6|14
1610987570000|2021-01-18 16:32:50|5505.9|5503.1|5505.6|5502.8|5505.9|5503.1|5505.6|5502.8|5
1610987580000|2021-01-18 16:33:00|5505.7|5502.9|5504.2|5501.4|5505.7|5502.9|5504.2|5501.4|23
1610987590000|2021-01-18 16:33:10|5503.9|5501.1|5504.2|5501.4|5504.2|5501.4|5503.9|5501.1|47
1610987600000|2021-01-18 16:33:20|5501.9|5499.1|5501.9|5499.1|5501.9|5499.1|5501.6|5498.8|85
1610987610000|2021-01-18 16:33:30|5502.4|5499.6|5503.2|5500.4|5503.6|5500.8|5502.4|5499.6|16
1610987620000|2021-01-18 16:33:40|5502.6|5499.8|5502.2|5499.4|5502.9|5500.1|5501.9|5499.1|50
1610987640000|2021-01-18 16:34:00|5502.1|5499.3|5500.9|5498.1|5502.2|5499.4|5500.6|5497.8|22
1610987650000|2021-01-18 16:34:10|5501.2|5498.4|5501.7|5498.9|5501.7|5498.9|5500.9|5498.1|28
1610987660000|2021-01-18 16:34:20|5501.6|5498.8|5500.7|5497.9|5501.6|5498.8|5500.7|5497.9|1
1610987670000|2021-01-18 16:34:30|5500.6|5497.8|5500.9|5498.1|5500.9|5498.1|5500.6|5497.8|13
1610987680000|2021-01-18 16:34:40|5501.7|5498.9|5502.2|5499.4|5502.2|5499.4|5501.7|5498.9|5
1610987690000|2021-01-18 16:34:50|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|2
1610987700000|2021-01-18 16:35:00|5502.2|5499.4|5502.2|5499.4|5502.2|5499.4|5502.2|5499.4|16
1610987710000|2021-01-18 16:35:10|5501.6|5498.8|5502.2|5499.4|5502.2|5499.4|5501.6|5498.8|76
1610987720000|2021-01-18 16:35:20|5501.6|5498.8|5501.6|5498.8|5501.6|5498.8|5500.9|5498.1|36
1610987730000|2021-01-18 16:35:30|||||||||1
1610987740000|2021-01-18 16:35:40|5501.9|5499.1|5501.9|5499.1|5501.9|5499.1|5501.9|5499.1|87
1610987760000|2021-01-18 16:36:00|5502.2|5499.4|5502.2|5499.4|5502.2|5499.4|5502.2|5499.4|3
1610987770000|2021-01-18 16:36:10|5502.6|5499.8|5502.9|5500.1|5502.9|5500.1|5502.6|5499.8|13
1610987780000|2021-01-18 16:36:20|5503.2|5500.4|5502.2|5499.4|5503.2|5500.4|5502.2|5499.4|20
1610987790000|2021-01-18 16:36:30|5501.9|5499.1|5502.2|5499.4|5502.2|5499.4|5501.9|5499.1|24
1610987800000|2021-01-18 16:36:40|5501.7|5498.9|5501.9|5499.1|5501.9|5499.1|5501.6|5498.8|9
1610987810000|2021-01-18 16:36:50|5502.2|5499.4|5502.2|5499.4|5502.2|5499.4|5502.2|5499.4|1
1610987820000|2021-01-18 16:37:00|||||||||4
1610987830000|2021-01-18 16:37:10|5501.9|5499.1|5501.9|5499.1|5501.9|5499.1|5501.9|5499.1|46
1610987840000|2021-01-18 16:37:20|5502.2|5499.4|5502.2|5499.4|5502.2|5499.4|5502.2|5499.4|6
1610987870000|2021-01-18 16:37:50|5502.6|5499.8|5503.2|5500.4|5503.2|5500.4|5502.6|5499.8|10
1610987880000|2021-01-18 16:38:00|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|3
1610987890000|2021-01-18 16:38:10|5503.2|5500.4|5503.2|5500.4|5503.2|5500.4|5503.2|5500.4|0
1610987910000|2021-01-18 16:38:30|5503.6|5500.8|5503.9|5501.1|5503.9|5501.1|5503.6|5500.8|9
1610987920000|2021-01-18 16:38:40|5503.6|5500.8|5503.2|5500.4|5503.6|5500.8|5503.2|5500.4|46
1610987930000|2021-01-18 16:38:50|5503.9|5501.1|5503.2|5500.4|5503.9|5501.1|5503.2|5500.4|9
1610987940000|2021-01-18 16:39:00|5503.4|5500.6|5503.6|5500.8|5503.7|5500.9|5503.4|5500.6|3
1610987950000|2021-01-18 16:39:10|5503.2|5500.4|5502.9|5500.1|5503.2|5500.4|5502.6|5499.8|5
1610987960000|2021-01-18 16:39:20|5502.7|5499.9|5502.6|5499.8|5502.7|5499.9|5502.6|5499.8|13
1610987970000|2021-01-18 16:39:30|5502.2|5499.4|5502.2|5499.4|5502.2|5499.4|5502.2|5499.4|4
1610987980000|2021-01-18 16:39:40|5502.6|5499.8|5502.9|5500.1|5502.9|5500.1|5502.6|5499.8|7
1610988000000|2021-01-18 16:40:00|5502.2|5499.4|5502.6|5499.8|5502.9|5500.1|5502.2|5499.4|5
1610988010000|2021-01-18 16:40:10|5502.9|5500.1|5502.9|5500.1|5502.9|5500.1|5502.9|5500.1|1
1610988030000|2021-01-18 16:40:30|5503.6|5500.8|5502.9|5500.1|5503.6|5500.8|5502.9|5500.1|93
1610988050000|2021-01-18 16:40:50|5502.7|5499.9|5502.7|5499.9|5502.7|5499.9|5502.7|5499.9|10
1610988060000|2021-01-18 16:41:00|5502.9|5500.1|5502.9|5500.1|5502.9|5500.1|5502.2|5499.4|56
1610988120000|2021-01-18 16:42:00|5503.6|5500.8|5502.9|5500.1|5503.6|5500.8|5502.9|5500.1|16
1610988130000|2021-01-18 16:42:10|5503.6|5500.8|5503.9|5501.1|5503.9|5501.1|5503.6|5500.8|15
1610988140000|2021-01-18 16:42:20|||||||||2
1610988150000|2021-01-18 16:42:30|||||||||26
1610988160000|2021-01-18 16:42:40|5503.7|5500.9|5503.9|5501.1|5503.9|5501.1|5503.6|5500.8|81
1610988170000|2021-01-18 16:42:50|||||||||8
1610988180000|2021-01-18 16:43:00|5502.9|5500.1|5502.9|5500.1|5502.9|5500.1|5502.9|5500.1|22
1610988190000|2021-01-18 16:43:10|5503.6|5500.8|5503.1|5500.3|5503.9|5501.1|5503.1|5500.3|12
1610988200000|2021-01-18 16:43:20|||||||||1
1610988210000|2021-01-18 16:43:30|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|5503.4|5500.6|11
1610988220000|2021-01-18 16:43:40|5503.2|5500.4|5503.2|5500.4|5503.6|5500.8|5503.2|5500.4|97
1610988230000|2021-01-18 16:43:50|5502.9|5500.1|5501.9|5499.1|5503.1|5500.3|5501.9|5499.1|27
1610988240000|2021-01-18 16:44:00|5502.2|5499.4|5502.2|5499.4|5502.4|5499.6|5501.9|5499.1|39
1610988250000|2021-01-18 16:44:10|5502.4|5499.6|5501.9|5499.1|5502.4|5499.6|5501.9|5499.1|22
1610988260000|2021-01-18 16:44:20|5502.2|5499.4|5501.9|5499.1|5502.4|5499.6|5501.9|5499.1|3
1610988270000|2021-01-18 16:44:30|5502.2|5499.4|5502.2|5499.4|5502.2|5499.4|5501.9|5499.1|59
1610988280000|2021-01-18 16:44:40|5501.9|5499.1|5501.9|5499.1|5501.9|5499.1|5501.9|5499.1|2
1610988290000|2021-01-18 16:44:50|5502.2|5499.4|5501.2|5498.4|5502.2|5499.4|5501.2|5498.4|43
1610988300000|2021-01-18 16:45:00|5500.9|5498.1|5499.9|5497.1|5500.9|5498.1|5499.9|5497.1|26
1610988310000|2021-01-18 16:45:10|5499.2|5496.4|5496.7|5493.9|5499.7|5496.9|5496.2|5493.4|60
1610988320000|2021-01-18 16:45:20|5495.9|5493.1|5496.9|5494.1|5496.9|5494.1|5495.9|5493.1|29
1610988330000|2021-01-18 16:45:30|5496.7|5493.9|5496.7|5493.9|5496.7|5493.9|5496.7|5493.9|8
1610988340000|2021-01-18 16:45:40|5496.9|5494.1|5496.7|5493.9|5496.9|5494.1|5496.7|5493.9|4
1610988350000|2021-01-18 16:45:50|5496.9|5494.1|5495.9|5493.1|5496.9|5494.1|5495.9|5493.1|1
1610988360000|2021-01-18 16:46:00|5496.9|5494.1|5496.9|5494.1|5496.9|5494.1|5496.9|5494.1|17
1610988370000|2021-01-18 16:46:10|5496.6|5493.8|5496.6|5493.8|5496.6|5493.8|5496.6|5493.8|0
1610988380000|2021-01-18 16:46:20|||||||||1
1610988420000|2021-01-18 16:47:00|5496.9|5494.1|5495.9|5493.1|5496.9|5494.1|5495.9|5493.1|4
1610988430000|2021-01-18 16:47:10|5496.2|5493.4|5496.2|5493.4|5496.2|5493.4|5496.2|5493.4|4
1610988440000|2021-01-18 16:47:20|5496.4|5493.6|5496.9|5494.1|5496.9|5494.1|5496.4|5493.6|20
1610988450000|2021-01-18 16:47:30|5497.2|5494.4|5497.9|5495.1|5497.9|5495.1|5497.2|5494.4|17
1610988460000|2021-01-18 16:47:40|5497.6|5494.8|5497.4|5494.6|5497.6|5494.8|5497.2|5494.4|7
1610988470000|2021-01-18 16:47:50|5497.6|5494.8|5497.4|5494.6|5497.6|5494.8|5497.4|5494.6|1
1610988480000|2021-01-18 16:48:00|5497.3|5494.5|5497.3|5494.5|5497.3|5494.5|5497.3|5494.5|0
1610988490000|2021-01-18 16:48:10|5497.2|5494.4|5497.4|5494.6|5497.6|5494.8|5497.2|5494.4|1
1610988500000|2021-01-18 16:48:20|5497.3|5494.5|5496.6|5493.8|5497.3|5494.5|5496.6|5493.8|1
1610988510000|2021-01-18 16:48:30|5496.3|5493.5|5495.8|5493|5496.3|5493.5|5495.8|5493|16
1610988520000|2021-01-18 16:48:40|5495.6|5492.8|5494.3|5491.5|5495.6|5492.8|5494.3|5491.5|18
1610988530000|2021-01-18 16:48:50|5493.9|5491.1|5494.6|5491.8|5494.6|5491.8|5493.9|5491.1|5
1610988540000|2021-01-18 16:49:00|5494.3|5491.5|5495.3|5492.5|5495.9|5493.1|5494.3|5491.5|60
1610988550000|2021-01-18 16:49:10|5494.9|5492.1|5494.4|5491.6|5494.9|5492.1|5494.3|5491.5|6
1610988560000|2021-01-18 16:49:20|5495.3|5492.5|5495.6|5492.8|5495.6|5492.8|5495.3|5492.5|1
1610988570000|2021-01-18 16:49:30|5495.9|5493.1|5495.9|5493.1|5495.9|5493.1|5495.9|5493.1|0
1610988580000|2021-01-18 16:49:40|5495.4|5492.6|5494.8|5492|5495.4|5492.6|5494.8|5492|20
1610988590000|2021-01-18 16:49:50|5494.6|5491.8|5494.9|5492.1|5494.9|5492.1|5493.9|5491.1|7
1610988600000|2021-01-18 16:50:00|5494.8|5492|5495.3|5492.5|5495.3|5492.5|5494.3|5491.5|24
1610988610000|2021-01-18 16:50:10|5494.9|5492.1|5494.9|5492.1|5495.3|5492.5|5494.3|5491.5|112
1610988630000|2021-01-18 16:50:30|5494.3|5491.5|5494.3|5491.5|5494.3|5491.5|5494.3|5491.5|2
1610988640000|2021-01-18 16:50:40|||||||||2
1610988660000|2021-01-18 16:51:00|5493.9|5491.1|5493.8|5491|5493.9|5491.1|5493.6|5490.8|5
1610988670000|2021-01-18 16:51:10|5493.6|5490.8|5493.8|5491|5493.8|5491|5493.6|5490.8|0
1610988680000|2021-01-18 16:51:20|5493.3|5490.5|5493.3|5490.5|5493.3|5490.5|5493.3|5490.5|1
1610988690000|2021-01-18 16:51:30|5492.9|5490.1|5493.3|5490.5|5493.4|5490.6|5492.9|5490.1|33
1610988710000|2021-01-18 16:51:50|5492.9|5490.1|5493.9|5491.1|5493.9|5491.1|5492.9|5490.1|26
1610988720000|2021-01-18 16:52:00|5493.8|5491|5493.6|5490.8|5493.8|5491|5493.6|5490.8|0
1610988730000|2021-01-18 16:52:10|5493.3|5490.5|5493.3|5490.5|5493.3|5490.5|5492.6|5489.8|8
1610988740000|2021-01-18 16:52:20|5492.8|5490|5493.3|5490.5|5493.3|5490.5|5492.8|5490|6
1610988750000|2021-01-18 16:52:30|5493.1|5490.3|5492.6|5489.8|5493.1|5490.3|5492.6|5489.8|5
1610988760000|2021-01-18 16:52:40|5492.3|5489.5|5490.3|5487.5|5492.3|5489.5|5490.3|5487.5|31
1610988770000|2021-01-18 16:52:50|5490.6|5487.8|5490.6|5487.8|5490.9|5488.1|5490.6|5487.8|10
1610988780000|2021-01-18 16:53:00|5490.8|5488|5490.9|5488.1|5490.9|5488.1|5490.6|5487.8|2
1610988790000|2021-01-18 16:53:10|5490.6|5487.8|5490.6|5487.8|5490.6|5487.8|5490.6|5487.8|1
1610988800000|2021-01-18 16:53:20|5490.9|5488.1|5490.9|5488.1|5490.9|5488.1|5490.9|5488.1|7
1610988810000|2021-01-18 16:53:30|5491.3|5488.5|5491.3|5488.5|5491.3|5488.5|5491.3|5488.5|0
1610988840000|2021-01-18 16:54:00|||||||||1
1610988850000|2021-01-18 16:54:10|5492.3|5489.5|5493.3|5490.5|5493.3|5490.5|5492.3|5489.5|113
1610988860000|2021-01-18 16:54:20|5492.8|5490|5493.3|5490.5|5493.3|5490.5|5492.8|5490|2
1610988870000|2021-01-18 16:54:30|5493.6|5490.8|5493.6|5490.8|5493.6|5490.8|5493.6|5490.8|2
1610988880000|2021-01-18 16:54:40|5493.3|5490.5|5493.3|5490.5|5493.3|5490.5|5493.3|5490.5|0
1610988890000|2021-01-18 16:54:50|5493.1|5490.3|5492.6|5489.8|5493.1|5490.3|5492.6|5489.8|2
1610988900000|2021-01-18 16:55:00|5493.3|5490.5|5493.9|5491.1|5493.9|5491.1|5493.3|5490.5|33
1610988930000|2021-01-18 16:55:30|5493.3|5490.5|5493.3|5490.5|5493.3|5490.5|5493.3|5490.5|8
1610988940000|2021-01-18 16:55:40|5493.6|5490.8|5493.3|5490.5|5493.8|5491|5493.3|5490.5|35
1610988960000|2021-01-18 16:56:00|5493.4|5490.6|5493.3|5490.5|5493.8|5491|5493.3|5490.5|12
1610988970000|2021-01-18 16:56:10|5492.9|5490.1|5492.9|5490.1|5492.9|5490.1|5492.9|5490.1|0
1610988990000|2021-01-18 16:56:30|5493.3|5490.5|5493.9|5491.1|5494.6|5491.8|5493.3|5490.5|1
1610989000000|2021-01-18 16:56:40|5493.6|5490.8|5493.3|5490.5|5493.8|5491|5493.3|5490.5|1
1610989010000|2021-01-18 16:56:50|5493.9|5491.1|5494.9|5492.1|5494.9|5492.1|5493.9|5491.1|4
1610989020000|2021-01-18 16:57:00|5494.3|5491.5|5495.8|5493|5495.9|5493.1|5494.3|5491.5|8
1610989030000|2021-01-18 16:57:10|5495.9|5493.1|5495.3|5492.5|5495.9|5493.1|5495.1|5492.3|12
1610989040000|2021-01-18 16:57:20|||||||||5
1610989050000|2021-01-18 16:57:30|5494.8|5492|5494.9|5492.1|5494.9|5492.1|5494.8|5492|12
1610989060000|2021-01-18 16:57:40|5495.3|5492.5|5494.9|5492.1|5495.3|5492.5|5494.9|5492.1|38
1610989070000|2021-01-18 16:57:50|5494.6|5491.8|5494.3|5491.5|5494.6|5491.8|5494.3|5491.5|2
1610989080000|2021-01-18 16:58:00|5493.6|5490.8|5494.6|5491.8|5494.6|5491.8|5493.6|5490.8|4
1610989090000|2021-01-18 16:58:10|5494.9|5492.1|5495.6|5492.8|5495.6|5492.8|5494.9|5492.1|2
1610989100000|2021-01-18 16:58:20|5496.6|5493.8|5496.3|5493.5|5496.6|5493.8|5496.3|5493.5|4
1610989110000|2021-01-18 16:58:30|5495.6|5492.8|5496.6|5493.8|5496.6|5493.8|5495.6|5492.8|15
1610989120000|2021-01-18 16:58:40|||||||||5
1610989140000|2021-01-18 16:59:00|5496.9|5494.1|5496.9|5494.1|5497.3|5494.5|5496.9|5494.1|9
1610989150000|2021-01-18 16:59:10|5496.6|5493.8|5496.8|5494|5497.3|5494.5|5496.6|5493.8|11
1610989160000|2021-01-18 16:59:20|5496.6|5493.8|5496.6|5493.8|5496.6|5493.8|5496.6|5493.8|1
1610989170000|2021-01-18 16:59:30|5496.8|5494|5496.8|5494|5496.8|5494|5496.8|5494|0
1610989180000|2021-01-18 16:59:40|5497.6|5494.8|5498.6|5495.8|5498.6|5495.8|5497.1|5494.3|9
1610989190000|2021-01-18 16:59:50|5497.9|5495.1|5498.1|5495.3|5498.1|5495.3|5497.8|5495|13
1610989200000|2021-01-18 17:00:00|5497.8|5495|5498.3|5495.5|5498.3|5495.5|5497.6|5494.8|9
1610989210000|2021-01-18 17:00:10|5497.9|5495.1|5497.6|5494.8|5498.3|5495.5|5497.6|5494.8|12
1610989230000|2021-01-18 17:00:30|5496.9|5494.1|5496.9|5494.1|5496.9|5494.1|5496.9|5494.1|0
1610989250000|2021-01-18 17:00:50|5497.3|5494.5|5497.3|5494.5|5497.8|5495|5497.3|5494.5|4
1610989270000|2021-01-18 17:01:10|5496.9|5494.1|5496.8|5494|5496.9|5494.1|5496.6|5493.8|9
1610989280000|2021-01-18 17:01:20|5496.6|5493.8|5496.9|5494.1|5496.9|5494.1|5496.6|5493.8|2
1610989290000|2021-01-18 17:01:30|5496.6|5493.8|5496.6|5493.8|5496.6|5493.8|5496.6|5493.8|2
1610989300000|2021-01-18 17:01:40|||||||||2
1610989320000|2021-01-18 17:02:00|5496.8|5494|5497.9|5495.1|5498.3|5495.5|5496.8|5494|110
1610989330000|2021-01-18 17:02:10|5497.3|5494.5|5496.6|5493.8|5497.6|5494.8|5496.6|5493.8|27
1610989340000|2021-01-18 17:02:20|||||||||1
1610989370000|2021-01-18 17:02:50|||||||||21
1610989380000|2021-01-18 17:03:00|||||||||4
1610989390000|2021-01-18 17:03:10|5496.9|5494.1|5497.8|5495|5497.9|5495.1|5496.9|5494.1|11
1610989400000|2021-01-18 17:03:20|5497.6|5494.8|5497.6|5494.8|5497.6|5494.8|5497.6|5494.8|0
1610989410000|2021-01-18 17:03:30|5497.3|5494.5|5497.8|5495|5497.8|5495|5497.3|5494.5|0
1610989420000|2021-01-18 17:03:40|5497.6|5494.8|5497.8|5495|5497.9|5495.1|5497.6|5494.8|1
1610989430000|2021-01-18 17:03:50|5497.9|5495.1|5497.9|5495.1|5497.9|5495.1|5497.9|5495.1|0
1610989440000|2021-01-18 17:04:00|5498.3|5495.5|5498.3|5495.5|5498.4|5495.6|5498.3|5495.5|2
1610989450000|2021-01-18 17:04:10|5497.9|5495.1|5497.9|5495.1|5497.9|5495.1|5497.9|5495.1|6
1610989460000|2021-01-18 17:04:20|5497.4|5494.6|5497.8|5495|5497.9|5495.1|5497.4|5494.6|24
1610989470000|2021-01-18 17:04:30|||||||||1
1610989490000|2021-01-18 17:04:50|5497.9|5495.1|5497.9|5495.1|5497.9|5495.1|5497.9|5495.1|0
1610989500000|2021-01-18 17:05:00|5499.6|5496.8|5498.9|5496.1|5499.6|5496.8|5498.9|5496.1|10
1610989510000|2021-01-18 17:05:10|5499.9|5497.1|5498.4|5495.6|5499.9|5497.1|5497.9|5495.1|61
1610989520000|2021-01-18 17:05:20|5498.3|5495.5|5497.9|5495.1|5498.3|5495.5|5497.9|5495.1|0
1610989530000|2021-01-18 17:05:30|5498.1|5495.3|5496.6|5493.8|5498.9|5496.1|5496.6|5493.8|33
1610989540000|2021-01-18 17:05:40|5496.8|5494|5496.6|5493.8|5496.8|5494|5496.6|5493.8|4
1610989550000|2021-01-18 17:05:50|5496.8|5494|5496.8|5494|5496.8|5494|5496.8|5494|2
1610989560000|2021-01-18 17:06:00|5496.9|5494.1|5496.9|5494.1|5496.9|5494.1|5496.9|5494.1|0
1610989570000|2021-01-18 17:06:10|||||||||1
1610989580000|2021-01-18 17:06:20|5496.8|5494|5496.6|5493.8|5497.3|5494.5|5496.6|5493.8|7
1610989610000|2021-01-18 17:06:50|||||||||2
1610989630000|2021-01-18 17:07:10|||||||||4
1610989650000|2021-01-18 17:07:30|5496.9|5494.1|5496.6|5493.8|5496.9|5494.1|5496.6|5493.8|44
1610989660000|2021-01-18 17:07:40|||||||||7
1610989670000|2021-01-18 17:07:50|||||||||8
1610989680000|2021-01-18 17:08:00|||||||||1
1610989690000|2021-01-18 17:08:10|5495.6|5492.8|5494.6|5491.8|5495.6|5492.8|5494.6|5491.8|54
1610989700000|2021-01-18 17:08:20|5494.9|5492.1|5495.6|5492.8|5495.6|5492.8|5494.9|5492.1|0
1610989710000|2021-01-18 17:08:30|||||||||1
1610989720000|2021-01-18 17:08:40|5495.3|5492.5|5492.9|5490.1|5495.3|5492.5|5492.9|5490.1|25
1610989730000|2021-01-18 17:08:50|5493.3|5490.5|5493.1|5490.3|5493.3|5490.5|5493.1|5490.3|5
1610989740000|2021-01-18 17:09:00|5493.3|5490.5|5493.3|5490.5|5493.6|5490.8|5492.9|5490.1|61
1610989750000|2021-01-18 17:09:10|5492.9|5490.1|5492.9|5490.1|5492.9|5490.1|5492.9|5490.1|0
1610989770000|2021-01-18 17:09:30|5493.3|5490.5|5493.3|5490.5|5493.3|5490.5|5493.3|5490.5|1
1610989780000|2021-01-18 17:09:40|5492.9|5490.1|5494.3|5491.5|5494.3|5491.5|5492.9|5490.1|2
1610989790000|2021-01-18 17:09:50|5493.9|5491.1|5493.8|5491|5493.9|5491.1|5493.8|5491|2
1610989800000|2021-01-18 17:10:00|5493.9|5491.1|5493.9|5491.1|5493.9|5491.1|5493.9|5491.1|0
1610989830000|2021-01-18 17:10:30|5494.3|5491.5|5494.3|5491.5|5494.3|5491.5|5494.3|5491.5|1
1610989840000|2021-01-18 17:10:40|5493.6|5490.8|5492.6|5489.8|5493.6|5490.8|5492.6|5489.8|12
1610989850000|2021-01-18 17:10:50|5492.3|5489.5|5492.8|5490|5492.8|5490|5492.3|5489.5|2
1610989860000|2021-01-18 17:11:00|5493.3|5490.5|5493.3|5490.5|5493.3|5490.5|5493.3|5490.5|1
1610989870000|2021-01-18 17:11:10|5493.1|5490.3|5493.1|5490.3|5493.1|5490.3|5493.1|5490.3|3
1610989880000|2021-01-18 17:11:20|5492.9|5490.1|5493.3|5490.5|5493.3|5490.5|5492.8|5490|3
1610989890000|2021-01-18 17:11:30|5493.1|5490.3|5492.3|5489.5|5493.3|5490.5|5492.3|5489.5|7
1610989900000|2021-01-18 17:11:40|5492.6|5489.8|5492.8|5490|5492.8|5490|5492.3|5489.5|1
1610989910000|2021-01-18 17:11:50|5492.9|5490.1|5493.3|5490.5|5493.3|5490.5|5492.9|5490.1|5
1610989920000|2021-01-18 17:12:00|5493.6|5490.8|5492.8|5490|5493.6|5490.8|5492.8|5490|17
1610989930000|2021-01-18 17:12:10|5492.9|5490.1|5492.9|5490.1|5492.9|5490.1|5492.9|5490.1|8
1610989950000|2021-01-18 17:12:30|5493.3|5490.5|5491.3|5488.5|5493.3|5490.5|5491.3|5488.5|50
1610989960000|2021-01-18 17:12:40|5490.9|5488.1|5490.6|5487.8|5490.9|5488.1|5490.6|5487.8|13
1610989970000|2021-01-18 17:12:50|5490.8|5488|5490.6|5487.8|5490.8|5488|5490.6|5487.8|2
1610989980000|2021-01-18 17:13:00|5490.9|5488.1|5490.6|5487.8|5490.9|5488.1|5490.6|5487.8|2
1610989990000|2021-01-18 17:13:10|5490.3|5487.5|5490.3|5487.5|5490.8|5488|5490.3|5487.5|3
1610990000000|2021-01-18 17:13:20|5489.9|5487.1|5489.9|5487.1|5490.3|5487.5|5489.9|5487.1|2
1610990010000|2021-01-18 17:13:30|5490.3|5487.5|5490.3|5487.5|5490.3|5487.5|5490.3|5487.5|3
1610990030000|2021-01-18 17:13:50|5489.9|5487.1|5489.9|5487.1|5489.9|5487.1|5489.3|5486.5|19
1610990040000|2021-01-18 17:14:00|5489.6|5486.8|5489.3|5486.5|5489.6|5486.8|5489.3|5486.5|16
1610990050000|2021-01-18 17:14:10|5488.9|5486.1|5488.9|5486.1|5488.9|5486.1|5488.9|5486.1|0
1610990060000|2021-01-18 17:14:20|5489.3|5486.5|5487.9|5485.1|5489.3|5486.5|5487.9|5485.1|13
1610990070000|2021-01-18 17:14:30|||||||||4
1610990090000|2021-01-18 17:14:50|||||||||1
1610990100000|2021-01-18 17:15:00|||||||||1
1610990110000|2021-01-18 17:15:10|5488.6|5485.8|5488.6|5485.8|5488.9|5486.1|5488.6|5485.8|16
1610990120000|2021-01-18 17:15:20|5488.3|5485.5|5488.3|5485.5|5488.3|5485.5|5488.3|5485.5|6
1610990130000|2021-01-18 17:15:30|5487.9|5485.1|5487.9|5485.1|5487.9|5485.1|5487.9|5485.1|2
1610990140000|2021-01-18 17:15:40|5488.2|5485.4|5488.9|5486.1|5488.9|5486.1|5488.2|5485.4|7
1610990150000|2021-01-18 17:15:50|5489.3|5486.5|5488.9|5486.1|5489.9|5487.1|5488.9|5486.1|4
1610990160000|2021-01-18 17:16:00|||||||||1
1610990180000|2021-01-18 17:16:20|5488.6|5485.8|5488.3|5485.5|5488.6|5485.8|5488.3|5485.5|12
1610990190000|2021-01-18 17:16:30|||||||||2
1610990200000|2021-01-18 17:16:40|5487.9|5485.1|5488.3|5485.5|5488.3|5485.5|5487.9|5485.1|1
1610990210000|2021-01-18 17:16:50|5488.6|5485.8|5488.4|5485.6|5488.9|5486.1|5487.9|5485.1|14
1610990220000|2021-01-18 17:17:00|5488.8|5486|5486.9|5484.1|5488.8|5486|5486.9|5484.1|9
1610990230000|2021-01-18 17:17:10|5487.3|5484.5|5487.3|5484.5|5487.3|5484.5|5487.3|5484.5|16
1610990240000|2021-01-18 17:17:20|||||||||5
1610990250000|2021-01-18 17:17:30|5487.8|5485|5487.6|5484.8|5487.8|5485|5487.6|5484.8|3
1610990260000|2021-01-18 17:17:40|5487.3|5484.5|5487.3|5484.5|5487.3|5484.5|5487.3|5484.5|4
1610990310000|2021-01-18 17:18:30|5486.3|5483.5|5485.9|5483.1|5486.3|5483.5|5485.9|5483.1|17
1610990320000|2021-01-18 17:18:40|5486.3|5483.5|5486.3|5483.5|5486.3|5483.5|5486.3|5483.5|0
1610990330000|2021-01-18 17:18:50|5486.9|5484.1|5486.9|5484.1|5486.9|5484.1|5486.9|5484.1|4
1610990340000|2021-01-18 17:19:00|5487.3|5484.5|5487.3|5484.5|5487.9|5485.1|5487.3|5484.5|14
1610990350000|2021-01-18 17:19:10|5487.4|5484.6|5487.4|5484.6|5487.4|5484.6|5487.3|5484.5|16
1610990360000|2021-01-18 17:19:20|5486.9|5484.1|5487.4|5484.6|5487.4|5484.6|5486.9|5484.1|4
1610990370000|2021-01-18 17:19:30|5487.6|5484.8|5487.9|5485.1|5487.9|5485.1|5487.6|5484.8|0
1610990380000|2021-01-18 17:19:40|5488.9|5486.1|5488.9|5486.1|5488.9|5486.1|5488.9|5486.1|10
1610990390000|2021-01-18 17:19:50|||||||||2
1610990400000|2021-01-18 17:20:00|||||||||1
1610990420000|2021-01-18 17:20:20|5488.6|5485.8|5488.3|5485.5|5488.6|5485.8|5488.3|5485.5|12
1610990430000|2021-01-18 17:20:30|5487.9|5485.1|5487.9|5485.1|5487.9|5485.1|5487.9|5485.1|3
1610990450000|2021-01-18 17:20:50|5489.9|5487.1|5489.8|5487|5489.9|5487.1|5489.8|5487|13
1610990460000|2021-01-18 17:21:00|5489.9|5487.1|5489.9|5487.1|5489.9|5487.1|5489.9|5487.1|0
1610990480000|2021-01-18 17:21:20|5490.6|5487.8|5490.6|5487.8|5490.6|5487.8|5490.6|5487.8|3
1610990500000|2021-01-18 17:21:40|5490.3|5487.5|5490.3|5487.5|5490.3|5487.5|5490.3|5487.5|0
1610990520000|2021-01-18 17:22:00|5490.8|5488|5490.8|5488|5490.9|5488.1|5490.8|5488|16
1610990530000|2021-01-18 17:22:10|5491.3|5488.5|5491.3|5488.5|5491.3|5488.5|5491.3|5488.5|14
1610990540000|2021-01-18 17:22:20|5491.1|5488.3|5490.8|5488|5491.3|5488.5|5490.8|5488|7
1610990550000|2021-01-18 17:22:30|5490.6|5487.8|5489.6|5486.8|5490.8|5488|5489.6|5486.8|36
1610990560000|2021-01-18 17:22:40|5487.6|5484.8|5488.6|5485.8|5488.6|5485.8|5487.6|5484.8|41
1610990580000|2021-01-18 17:23:00|5488.8|5486|5488.8|5486|5488.8|5486|5488.8|5486|3
1610990590000|2021-01-18 17:23:10|5488.6|5485.8|5488.6|5485.8|5488.6|5485.8|5488.6|5485.8|1
1610990600000|2021-01-18 17:23:20|5487.9|5485.1|5487.8|5485|5487.9|5485.1|5487.8|5485|2
1610990610000|2021-01-18 17:23:30|5488.3|5485.5|5488.3|5485.5|5488.3|5485.5|5488.3|5485.5|0
1610990620000|2021-01-18 17:23:40|5488.6|5485.8|5488.6|5485.8|5489.1|5486.3|5488.6|5485.8|11
1610990630000|2021-01-18 17:23:50|||||||||4
1610990640000|2021-01-18 17:24:00|5489.1|5486.3|5487.9|5485.1|5489.1|5486.3|5487.9|5485.1|37
1610990650000|2021-01-18 17:24:10|5487.8|5485|5487.8|5485|5487.8|5485|5487.8|5485|2
1610990660000|2021-01-18 17:24:20|5487.6|5484.8|5488.3|5485.5|5488.3|5485.5|5487.4|5484.6|2
1610990670000|2021-01-18 17:24:30|||||||||10
1610990680000|2021-01-18 17:24:40|5487.8|5485|5487.9|5485.1|5487.9|5485.1|5487.8|5485|5
1610990690000|2021-01-18 17:24:50|||||||||1
1610990700000|2021-01-18 17:25:00|5487.6|5484.8|5487.3|5484.5|5487.6|5484.8|5486.9|5484.1|28
1610990710000|2021-01-18 17:25:10|5486.9|5484.1|5486.3|5483.5|5486.9|5484.1|5486.3|5483.5|44
1610990730000|2021-01-18 17:25:30|5485.9|5483.1|5485.9|5483.1|5485.9|5483.1|5485.9|5483.1|1
1610990740000|2021-01-18 17:25:40|5486.3|5483.5|5486.3|5483.5|5486.3|5483.5|5486.3|5483.5|4
1610990770000|2021-01-18 17:26:10|5488.9|5486.1|5489.6|5486.8|5489.6|5486.8|5488.9|5486.1|164
1610990780000|2021-01-18 17:26:20|5489.3|5486.5|5489.9|5487.1|5489.9|5487.1|5488.9|5486.1|32
1610990790000|2021-01-18 17:26:30|5489.3|5486.5|5490.3|5487.5|5490.3|5487.5|5489.3|5486.5|49
1610990800000|2021-01-18 17:26:40|5489.9|5487.1|5489.9|5487.1|5489.9|5487.1|5489.9|5487.1|0
1610990810000|2021-01-18 17:26:50|5489.6|5486.8|5488.6|5485.8|5489.6|5486.8|5488.6|5485.8|10
1610990820000|2021-01-18 17:27:00|5488.3|5485.5|5488.6|5485.8|5488.6|5485.8|5488.3|5485.5|2
1610990830000|2021-01-18 17:27:10|5488.9|5486.1|5489.9|5487.1|5489.9|5487.1|5488.9|5486.1|11
1610990850000|2021-01-18 17:27:30|5489.3|5486.5|5489.3|5486.5|5489.3|5486.5|5489.3|5486.5|7
1610990860000|2021-01-18 17:27:40|5488.9|5486.1|5488.9|5486.1|5488.9|5486.1|5488.9|5486.1|0
1610990880000|2021-01-18 17:28:00|5488.3|5485.5|5488.6|5485.8|5488.6|5485.8|5488.3|5485.5|4
1610990890000|2021-01-18 17:28:10|5488.3|5485.5|5487.6|5484.8|5488.3|5485.5|5487.6|5484.8|10
1610990900000|2021-01-18 17:28:20|5488.3|5485.5|5488.3|5485.5|5488.3|5485.5|5487.9|5485.1|9
1610990910000|2021-01-18 17:28:30|5487.8|5485|5487.9|5485.1|5487.9|5485.1|5487.8|5485|14
1610990920000|2021-01-18 17:28:40|5488.3|5485.5|5488.3|5485.5|5488.3|5485.5|5488.3|5485.5|2
1610990940000|2021-01-18 17:29:00|5487.6|5484.8|5485.9|5483.1|5487.6|5484.8|5485.8|5483|28
1610990950000|2021-01-18 17:29:10|5485.8|5483|5484.9|5482.1|5486.9|5484.1|5484.9|5482.1|19
1610990960000|2021-01-18 17:29:20|5484.8|5482|5482.9|5480.1|5484.8|5482|5482.8|5480|192
1610990970000|2021-01-18 17:29:30|5482.8|5480|5482.8|5480|5482.9|5480.1|5482.6|5479.8|14
1610990980000|2021-01-18 17:29:40|5482.3|5479.5|5482.3|5479.5|5482.4|5479.6|5481.9|5479.1|21
1610990990000|2021-01-18 17:29:50|||||||||5
1610991000000|2021-01-18 17:30:00|5482.8|5480|5484.3|5481.5|5484.3|5481.5|5482.8|5480|12
1610991010000|2021-01-18 17:30:10|5484.1|5481.3|5483.9|5481.1|5484.1|5481.3|5483.9|5481.1|6
1610991030000|2021-01-18 17:30:30|5484.3|5481.5|5483.9|5481.1|5484.6|5481.8|5483.9|5481.1|1
1610991040000|2021-01-18 17:30:40|5484.3|5481.5|5484.6|5481.8|5484.6|5481.8|5484.3|5481.5|2
1610991060000|2021-01-18 17:31:00|5483.9|5481.1|5483.9|5481.1|5483.9|5481.1|5483.6|5480.8|22
1610991070000|2021-01-18 17:31:10|5484.3|5481.5|5484.3|5481.5|5484.3|5481.5|5484.3|5481.5|0
1610991080000|2021-01-18 17:31:20|||||||||1
1610991090000|2021-01-18 17:31:30|5483.8|5481|5483.8|5481|5483.8|5481|5483.6|5480.8|1
1610991100000|2021-01-18 17:31:40|5483.6|5480.8|5483.8|5481|5483.8|5481|5483.6|5480.8|3
1610991110000|2021-01-18 17:31:50|5483.9|5481.1|5483.8|5481|5483.9|5481.1|5483.8|5481|1
1610991120000|2021-01-18 17:32:00|5483.6|5480.8|5483.8|5481|5483.8|5481|5483.3|5480.5|13
1610991130000|2021-01-18 17:32:10|5483.3|5480.5|5484.1|5481.3|5484.3|5481.5|5483.3|5480.5|3
1610991140000|2021-01-18 17:32:20|5484.3|5481.5|5484.3|5481.5|5484.3|5481.5|5484.3|5481.5|2
1610991150000|2021-01-18 17:32:30|5484.6|5481.8|5484.6|5481.8|5484.6|5481.8|5484.6|5481.8|19
1610991160000|2021-01-18 17:32:40|5485.3|5482.5|5485.3|5482.5|5485.3|5482.5|5485.3|5482.5|6
1610991170000|2021-01-18 17:32:50|||||||||2
1610991180000|2021-01-18 17:33:00|5484.9|5482.1|5484.9|5482.1|5484.9|5482.1|5484.9|5482.1|0
1610991190000|2021-01-18 17:33:10|5485.3|5482.5|5484.8|5482|5485.3|5482.5|5484.8|5482|7
1610991200000|2021-01-18 17:33:20|5484.9|5482.1|5485.3|5482.5|5485.3|5482.5|5484.3|5481.5|13
1610991210000|2021-01-18 17:33:30|5485.9|5483.1|5485.9|5483.1|5485.9|5483.1|5485.9|5483.1|7
1610991220000|2021-01-18 17:33:40|5485.6|5482.8|5485.3|5482.5|5485.6|5482.8|5485.3|5482.5|2
1610991230000|2021-01-18 17:33:50|5484.6|5481.8|5485.9|5483.1|5485.9|5483.1|5484.6|5481.8|3
1610991240000|2021-01-18 17:34:00|5486.3|5483.5|5486.3|5483.5|5486.3|5483.5|5486.3|5483.5|3
1610991250000|2021-01-18 17:34:10|5485.8|5483|5485.3|5482.5|5485.9|5483.1|5485.3|5482.5|6
1610991260000|2021-01-18 17:34:20|5486.3|5483.5|5486.3|5483.5|5486.3|5483.5|5486.3|5483.5|4
1610991270000|2021-01-18 17:34:30|5485.8|5483|5485.6|5482.8|5485.8|5483|5485.6|5482.8|0
1610991280000|2021-01-18 17:34:40|5484.6|5481.8|5484.3|5481.5|5484.6|5481.8|5484.3|5481.5|7
1610991290000|2021-01-18 17:34:50|||||||||2
1610991300000|2021-01-18 17:35:00|5484.6|5481.8|5484.3|5481.5|5484.6|5481.8|5483.6|5480.8|20
1610991310000|2021-01-18 17:35:10|5483.9|5481.1|5483.6|5480.8|5483.9|5481.1|5483.6|5480.8|3
1610991320000|2021-01-18 17:35:20|5482.9|5480.1|5482.9|5480.1|5482.9|5480.1|5482.6|5479.8|6
1610991330000|2021-01-18 17:35:30|5482.6|5479.8|5482.6|5479.8|5482.6|5479.8|5482.6|5479.8|2
1610991350000|2021-01-18 17:35:50|5482.9|5480.1|5482.6|5479.8|5482.9|5480.1|5482.6|5479.8|37
1610991360000|2021-01-18 17:36:00|5482.8|5480|5482.9|5480.1|5482.9|5480.1|5482.8|5480|35
1610991370000|2021-01-18 17:36:10|||||||||2
1610991380000|2021-01-18 17:36:20|5483.3|5480.5|5483.3|5480.5|5483.3|5480.5|5483.3|5480.5|3
1610991390000|2021-01-18 17:36:30|5482.8|5480|5482.8|5480|5482.8|5480|5482.8|5480|3
1610991400000|2021-01-18 17:36:40|5482.6|5479.8|5482.3|5479.5|5482.6|5479.8|5482.3|5479.5|1
1610991420000|2021-01-18 17:37:00|5482.6|5479.8|5482.9|5480.1|5482.9|5480.1|5482.6|5479.8|5
1610991430000|2021-01-18 17:37:10|5483.3|5480.5|5482.8|5480|5483.3|5480.5|5482.6|5479.8|4
1610991440000|2021-01-18 17:37:20|5482.6|5479.8|5481.9|5479.1|5482.6|5479.8|5481.6|5478.8|6
1610991460000|2021-01-18 17:37:40|5482.4|5479.6|5481.9|5479.1|5482.4|5479.6|5481.9|5479.1|6
1610991480000|2021-01-18 17:38:00|5482.3|5479.5|5482.9|5480.1|5482.9|5480.1|5482.3|5479.5|2
1610991530000|2021-01-18 17:38:50|5483.6|5480.8|5482.9|5480.1|5483.6|5480.8|5482.8|5480|2
1610991540000|2021-01-18 17:39:00|5483.3|5480.5|5482.9|5480.1|5483.3|5480.5|5482.8|5480|2
1610991550000|2021-01-18 17:39:10|||||||||1
1610991560000|2021-01-18 17:39:20|5483.3|5480.5|5484.3|5481.5|5484.3|5481.5|5483.3|5480.5|30
1610991570000|2021-01-18 17:39:30|5484.6|5481.8|5484.3|5481.5|5484.6|5481.8|5484.1|5481.3|10
1610991580000|2021-01-18 17:39:40|5483.8|5481|5484.3|5481.5|5484.3|5481.5|5483.8|5481|2
1610991590000|2021-01-18 17:39:50|5484.6|5481.8|5484.6|5481.8|5484.8|5482|5484.6|5481.8|27
1610991600000|2021-01-18 17:40:00|5485.6|5482.8|5485.6|5482.8|5486.3|5483.5|5485.6|5482.8|11
1610991610000|2021-01-18 17:40:10|||||||||3
1610991620000|2021-01-18 17:40:20|5484.6|5481.8|5485.8|5483|5485.8|5483|5484.6|5481.8|10
1610991630000|2021-01-18 17:40:30|5485.9|5483.1|5485.9|5483.1|5485.9|5483.1|5485.9|5483.1|0
1610991640000|2021-01-18 17:40:40|5486.3|5483.5|5485.6|5482.8|5486.3|5483.5|5485.6|5482.8|0
1610991650000|2021-01-18 17:40:50|5485.8|5483|5486.3|5483.5|5486.3|5483.5|5485.8|5483|1
1610991660000|2021-01-18 17:41:00|5486.6|5483.8|5486.6|5483.8|5486.6|5483.8|5486.6|5483.8|0
1610991670000|2021-01-18 17:41:10|||||||||1
1610991680000|2021-01-18 17:41:20|||||||||1
1610991700000|2021-01-18 17:41:40|5485.9|5483.1|5485.8|5483|5486.3|5483.5|5485.6|5482.8|2
1610991710000|2021-01-18 17:41:50|5485.6|5482.8|5485.6|5482.8|5485.8|5483|5485.6|5482.8|3
1610991720000|2021-01-18 17:42:00|5485.8|5483|5484.3|5481.5|5485.8|5483|5483.6|5480.8|15
1610991730000|2021-01-18 17:42:10|5483.6|5480.8|5483.6|5480.8|5484.3|5481.5|5483.3|5480.5|28
1610991740000|2021-01-18 17:42:20|||||||||1
1610991770000|2021-01-18 17:42:50|||||||||8
1610991780000|2021-01-18 17:43:00|||||||||3
1610991790000|2021-01-18 17:43:10|5484.1|5481.3|5485.3|5482.5|5485.3|5482.5|5484.1|5481.3|112
1610991800000|2021-01-18 17:43:20|5484.6|5481.8|5484.6|5481.8|5484.6|5481.8|5484.6|5481.8|4
1610991810000|2021-01-18 17:43:30|5484.8|5482|5484.6|5481.8|5484.8|5482|5484.6|5481.8|0
1610991830000|2021-01-18 17:43:50|5484.3|5481.5|5484.6|5481.8|5484.6|5481.8|5484.3|5481.5|1
1610991860000|2021-01-18 17:44:20|5483.3|5480.5|5484.6|5481.8|5484.6|5481.8|5483.3|5480.5|50
1610991870000|2021-01-18 17:44:30|5483.9|5481.1|5483.6|5480.8|5483.9|5481.1|5483.6|5480.8|1
1610991900000|2021-01-18 17:45:00|5482.6|5479.8|5483.6|5480.8|5483.6|5480.8|5482.6|5479.8|38
1610991910000|2021-01-18 17:45:10|5483.8|5481|5483.8|5481|5483.8|5481|5483.8|5481|0
1610991920000|2021-01-18 17:45:20|5484.3|5481.5|5484.3|5481.5|5484.3|5481.5|5484.3|5481.5|0
1610991930000|2021-01-18 17:45:30|5484.6|5481.8|5483.3|5480.5|5484.6|5481.8|5483.3|5480.5|8
1610991950000|2021-01-18 17:45:50|5483.6|5480.8|5483.6|5480.8|5483.6|5480.8|5483.6|5480.8|2
1610991960000|2021-01-18 17:46:00|5483.8|5481|5483.6|5480.8|5483.8|5481|5483.6|5480.8|1
1610991970000|2021-01-18 17:46:10|5483.8|5481|5483.8|5481|5483.8|5481|5483.6|5480.8|0
1610991980000|2021-01-18 17:46:20|5483.6|5480.8|5483.6|5480.8|5483.8|5481|5483.6|5480.8|0
1610991990000|2021-01-18 17:46:30|5482.9|5480.1|5482.8|5480|5482.9|5480.1|5482.8|5480|1
1610992000000|2021-01-18 17:46:40|5482.6|5479.8|5482.6|5479.8|5482.6|5479.8|5482.6|5479.8|2
1610992020000|2021-01-18 17:47:00|5482.9|5480.1|5483.3|5480.5|5483.3|5480.5|5482.9|5480.1|36
1610992030000|2021-01-18 17:47:10|5483.1|5480.3|5482.6|5479.8|5483.3|5480.5|5482.6|5479.8|4
1610992040000|2021-01-18 17:47:20|5482.8|5480|5482.8|5480|5482.8|5480|5482.6|5479.8|1
1610992050000|2021-01-18 17:47:30|5482.6|5479.8|5482.6|5479.8|5482.6|5479.8|5482.6|5479.8|2
1610992070000|2021-01-18 17:47:50|5482.8|5480|5482.8|5480|5482.8|5480|5482.8|5480|1
1610992080000|2021-01-18 17:48:00|5483.3|5480.5|5482.8|5480|5483.3|5480.5|5482.8|5480|10
1610992090000|2021-01-18 17:48:10|5483.1|5480.3|5482.8|5480|5483.1|5480.3|5482.6|5479.8|4
1610992100000|2021-01-18 17:48:20|5482.6|5479.8|5483.1|5480.3|5483.1|5480.3|5482.6|5479.8|0
1610992110000|2021-01-18 17:48:30|||||||||26
1610992130000|2021-01-18 17:48:50|5483.3|5480.5|5483.1|5480.3|5483.3|5480.5|5483.1|5480.3|2
1610992140000|2021-01-18 17:49:00|5483.3|5480.5|5484.3|5481.5|5484.3|5481.5|5483.3|5480.5|3
1610992150000|2021-01-18 17:49:10|5483.9|5481.1|5482.8|5480|5483.9|5481.1|5482.8|5480|8
1610992170000|2021-01-18 17:49:30|5482.6|5479.8|5481.6|5478.8|5482.9|5480.1|5481.6|5478.8|109
1610992180000|2021-01-18 17:49:40|5481.3|5478.5|5480.9|5478.1|5481.3|5478.5|5480.9|5478.1|33
1610992190000|2021-01-18 17:49:50|5480.6|5477.8|5480.8|5478|5480.8|5478|5480.6|5477.8|2
1610992200000|2021-01-18 17:50:00|5480.6|5477.8|5479.6|5476.8|5480.9|5478.1|5479.6|5476.8|39
1610992210000|2021-01-18 17:50:10|5479.8|5477|5479.9|5477.1|5479.9|5477.1|5479.8|5477|7
1610992230000|2021-01-18 17:50:30|5480.3|5477.5|5480.3|5477.5|5480.3|5477.5|5480.3|5477.5|0
1610992240000|2021-01-18 17:50:40|5478.3|5475.5|5477.6|5474.8|5478.3|5475.5|5477.6|5474.8|109
1610992260000|2021-01-18 17:51:00|5476.9|5474.1|5479.8|5477|5479.8|5477|5476.9|5474.1|19
1610992270000|2021-01-18 17:51:10|5479.9|5477.1|5479.9|5477.1|5480.9|5478.1|5479.9|5477.1|27
1610992280000|2021-01-18 17:51:20|5480.8|5478|5480.6|5477.8|5481.3|5478.5|5480.3|5477.5|80
1610992290000|2021-01-18 17:51:30|5480.3|5477.5|5479.6|5476.8|5480.3|5477.5|5479.6|5476.8|2
1610992300000|2021-01-18 17:51:40|5479.3|5476.5|5479.3|5476.5|5479.3|5476.5|5479.3|5476.5|0
1610992320000|2021-01-18 17:52:00|5478.9|5476.1|5478.9|5476.1|5479.3|5476.5|5478.9|5476.1|3
1610992330000|2021-01-18 17:52:10|5478.3|5475.5|5478.3|5475.5|5478.3|5475.5|5478.3|5475.5|9
1610992340000|2021-01-18 17:52:20|5477.6|5474.8|5477.6|5474.8|5477.6|5474.8|5477.6|5474.8|6
1610992350000|2021-01-18 17:52:30|||||||||1
1610992370000|2021-01-18 17:52:50|5476.9|5474.1|5476.9|5474.1|5476.9|5474.1|5476.6|5473.8|9
1610992380000|2021-01-18 17:53:00|5477.3|5474.5|5476.9|5474.1|5477.6|5474.8|5476.9|5474.1|3
1610992390000|2021-01-18 17:53:10|5476.6|5473.8|5477.3|5474.5|5477.3|5474.5|5476.6|5473.8|21
1610992400000|2021-01-18 17:53:20|5476.9|5474.1|5476.9|5474.1|5476.9|5474.1|5476.9|5474.1|1
1610992410000|2021-01-18 17:53:30|5477.3|5474.5|5476.6|5473.8|5477.3|5474.5|5476.6|5473.8|16
1610992420000|2021-01-18 17:53:40|||||||||2
1610992430000|2021-01-18 17:53:50|5477.6|5474.8|5477.6|5474.8|5477.6|5474.8|5477.6|5474.8|11
1610992440000|2021-01-18 17:54:00|5477.3|5474.5|5476.6|5473.8|5477.3|5474.5|5476.6|5473.8|12
1610992450000|2021-01-18 17:54:10|5476.8|5474|5477.3|5474.5|5477.3|5474.5|5476.8|5474|3
1610992460000|2021-01-18 17:54:20|5477.9|5475.1|5477.6|5474.8|5477.9|5475.1|5477.6|5474.8|7
1610992470000|2021-01-18 17:54:30|5477.8|5475|5477.6|5474.8|5477.8|5475|5477.6|5474.8|1
1610992490000|2021-01-18 17:54:50|5477.9|5475.1|5478.3|5475.5|5478.3|5475.5|5477.9|5475.1|1
1610992500000|2021-01-18 17:55:00|5478.6|5475.8|5478.3|5475.5|5479.3|5476.5|5478.1|5475.3|19
1610992510000|2021-01-18 17:55:10|5478.6|5475.8|5478.1|5475.3|5478.8|5476|5478.1|5475.3|8
1610992520000|2021-01-18 17:55:20|5477.9|5475.1|5477.6|5474.8|5478.1|5475.3|5477.6|5474.8|15
1610992530000|2021-01-18 17:55:30|5477.3|5474.5|5477.3|5474.5|5477.3|5474.5|5476.6|5473.8|17
1610992540000|2021-01-18 17:55:40|5477.6|5474.8|5476.6|5473.8|5477.6|5474.8|5476.6|5473.8|12
1610992550000|2021-01-18 17:55:50|5477.1|5474.3|5477.6|5474.8|5477.6|5474.8|5476.6|5473.8|25
1610992560000|2021-01-18 17:56:00|5477.3|5474.5|5476.6|5473.8|5477.9|5475.1|5476.6|5473.8|47
1610992570000|2021-01-18 17:56:10|5476.8|5474|5475.6|5472.8|5476.8|5474|5475.6|5472.8|40
1610992580000|2021-01-18 17:56:20|5474.9|5472.1|5474.9|5472.1|5474.9|5472.1|5474.9|5472.1|23
1610992590000|2021-01-18 17:56:30|5475.3|5472.5|5474.9|5472.1|5475.3|5472.5|5474.3|5471.5|124
1610992600000|2021-01-18 17:56:40|5474.6|5471.8|5475.3|5472.5|5476.4|5473.6|5474.6|5471.8|148
1610992610000|2021-01-18 17:56:50|5475.6|5472.8|5475.6|5472.8|5475.6|5472.8|5475.6|5472.8|12
1610992620000|2021-01-18 17:57:00|5475.3|5472.5|5475.9|5473.1|5476.6|5473.8|5475.3|5472.5|38
1610992630000|2021-01-18 17:57:10|5476.3|5473.5|5477.3|5474.5|5477.3|5474.5|5476.3|5473.5|3
1610992640000|2021-01-18 17:57:20|5476.8|5474|5476.1|5473.3|5478.6|5475.8|5476.1|5473.3|57
1610992650000|2021-01-18 17:57:30|5475.8|5473|5475.6|5472.8|5476.3|5473.5|5475.3|5472.2|55
1610992660000|2021-01-18 17:57:40|5475.9|5473.1|5475.4|5472.6|5476.4|5473.6|5474.9|5472.1|30
1610992670000|2021-01-18 17:57:50|5475.9|5473.1|5474.9|5472.1|5475.9|5473.1|5473.9|5471.1|21
1610992680000|2021-01-18 17:58:00|5473.9|5471.1|5474.9|5472.1|5476.9|5474.1|5473.9|5471.1|92
1610992690000|2021-01-18 17:58:10|5473.9|5471.1|5475.9|5473.1|5475.9|5473.1|5473.9|5471.1|110
1610992700000|2021-01-18 17:58:20|5476.9|5474.1|5475.9|5473.1|5477.9|5475.1|5475.2|5472.4|140
1610992710000|2021-01-18 17:58:30|5475.2|5472.4|5475.9|5473.1|5475.9|5473.1|5475.2|5472.4|93
1610992720000|2021-01-18 17:58:40|5475.2|5472.4|5474.9|5472.1|5476.6|5473.8|5474.9|5472.1|187
1610992730000|2021-01-18 17:58:50|5475.2|5472.4|5477.2|5474.4|5477.2|5474.4|5475.2|5472.4|97
1610992740000|2021-01-18 17:59:00|5476.9|5474.1|5477.2|5474.4|5478.2|5475.4|5476.2|5473.4|55
1610992750000|2021-01-18 17:59:10|5477.4|5474.6|5477.6|5474.8|5477.6|5474.8|5477.2|5474.4|49
1610992760000|2021-01-18 17:59:20|5477.2|5474.4|5477.2|5474.4|5477.2|5474.4|5477.2|5474.4|17
1610992770000|2021-01-18 17:59:30|||||||||128
1610992780000|2021-01-18 17:59:40|||||||||204
1610992790000|2021-01-18 17:59:50|||||||||279
1610992800000|2021-01-18 18:00:00|5478.2|5475.4|5479.6|5476.8|5479.6|5476.8|5478.2|5475.4|18
1610992810000|2021-01-18 18:00:10|5479.2|5476.4|5479.2|5476.4|5479.2|5476.4|5479.2|5476.4|0
1610992820000|2021-01-18 18:00:20|5478.7|5475.9|5478.2|5475.4|5478.7|5475.9|5478.2|5475.4|10
1610992830000|2021-01-18 18:00:30|5478.6|5475.8|5478.6|5475.8|5479.2|5476.4|5478.6|5475.8|12
1610992840000|2021-01-18 18:00:40|5478.9|5476.1|5479.9|5477.1|5479.9|5477.1|5478.9|5476.1|11
1610992850000|2021-01-18 18:00:50|5479.2|5476.4|5480.2|5477.4|5480.2|5477.4|5479.1|5476.3|33
1610992860000|2021-01-18 18:01:00|5480.6|5477.8|5480.6|5477.8|5480.6|5477.8|5480.6|5477.8|3
1610992870000|2021-01-18 18:01:10|5479.9|5477.1|5479.6|5476.8|5479.9|5477.1|5479.6|5476.8|4
1610992880000|2021-01-18 18:01:20|5479.1|5476.3|5479.2|5476.4|5479.2|5476.4|5478.2|5475.4|38
1610992890000|2021-01-18 18:01:30|5478.7|5475.9|5478.7|5475.9|5478.7|5475.9|5478.7|5475.9|8
1610992900000|2021-01-18 18:01:40|||||||||2
1610992910000|2021-01-18 18:01:50|5478.6|5475.8|5478.7|5475.9|5478.7|5475.9|5478.6|5475.8|7
1610992920000|2021-01-18 18:02:00|||||||||1
1610992930000|2021-01-18 18:02:10|5478.9|5476.1|5479.2|5476.4|5479.2|5476.4|5478.9|5476.1|2
1610992940000|2021-01-18 18:02:20|5479.1|5476.3|5479.1|5476.3|5479.1|5476.3|5478.9|5476.1|2
1610992950000|2021-01-18 18:02:30|||||||||1
1610992960000|2021-01-18 18:02:40|||||||||2
1610992970000|2021-01-18 18:02:50|||||||||1
1610992980000|2021-01-18 18:03:00|||||||||2
1610992990000|2021-01-18 18:03:10|5478.9|5476.1|5479.1|5476.3|5479.1|5476.3|5478.9|5476.1|4
1610993010000|2021-01-18 18:03:30|||||||||1
1610993020000|2021-01-18 18:03:40|5478.7|5475.9|5478.6|5475.8|5478.7|5475.9|5478.6|5475.8|10
1610993040000|2021-01-18 18:04:00|5478.2|5475.4|5478.6|5475.8|5478.6|5475.8|5478.2|5475.4|3
1610993060000|2021-01-18 18:04:20|5477.9|5475.1|5477.6|5474.8|5477.9|5475.1|5476.9|5474.1|405
1610993070000|2021-01-18 18:04:30|5476.9|5474.1|5476.9|5474.1|5476.9|5474.1|5475.9|5473.1|185
1610993080000|2021-01-18 18:04:40|5476.6|5473.8|5476.6|5473.8|5476.6|5473.8|5476.6|5473.8|0
1610993090000|2021-01-18 18:04:50|||||||||7
1610993100000|2021-01-18 18:05:00|5476.9|5474.1|5477.4|5474.6|5477.4|5474.6|5476.9|5474.1|1
1610993110000|2021-01-18 18:05:10|5477.6|5474.8|5477.9|5475.1|5477.9|5475.1|5477.6|5474.8|0
1610993120000|2021-01-18 18:05:20|5477.6|5474.8|5476.9|5474.1|5477.6|5474.8|5476.9|5474.1|7
1610993130000|2021-01-18 18:05:30|5477.2|5474.4|5477.2|5474.4|5477.2|5474.4|5477.1|5474.3|7
1610993140000|2021-01-18 18:05:40|5477.6|5474.8|5478.1|5475.3|5478.1|5475.3|5477.6|5474.8|5
1610993150000|2021-01-18 18:05:50|5478.2|5475.4|5477.6|5474.8|5478.2|5475.4|5477.6|5474.8|2
1610993160000|2021-01-18 18:06:00|5477.9|5475.1|5478.6|5475.8|5478.6|5475.8|5477.9|5475.1|39
1610993220000|2021-01-18 18:07:00|5478.9|5476.1|5478.9|5476.1|5478.9|5476.1|5478.9|5476.1|5
1610993260000|2021-01-18 18:07:40|||||||||1
1610993270000|2021-01-18 18:07:50|||||||||1
1610993280000|2021-01-18 18:08:00|5479.6|5476.8|5479.6|5476.8|5479.6|5476.8|5479.6|5476.8|7
1610993340000|2021-01-18 18:09:00|5479.3|5476.5|5479.9|5477.1|5479.9|5477.1|5479.3|5476.5|21
1610993360000|2021-01-18 18:09:20|5478.9|5476.1|5478.9|5476.1|5478.9|5476.1|5478.9|5476.1|3
1610993370000|2021-01-18 18:09:30|5479.3|5476.5|5479.3|5476.5|5479.3|5476.5|5479.3|5476.5|0
1610993390000|2021-01-18 18:09:50|5479.9|5477.1|5479.8|5477|5479.9|5477.1|5479.8|5477|37
1610993410000|2021-01-18 18:10:10|5479.4|5476.6|5479.4|5476.6|5479.4|5476.6|5479.4|5476.6|0
1610993430000|2021-01-18 18:10:30|5479.6|5476.8|5479.6|5476.8|5479.6|5476.8|5479.6|5476.8|0
1610993450000|2021-01-18 18:10:50|||||||||2
1610993500000|2021-01-18 18:11:40|5479.4|5476.6|5479.4|5476.6|5479.4|5476.6|5479.4|5476.6|1
1610993510000|2021-01-18 18:11:50|5478.4|5475.6|5477.6|5474.8|5478.4|5475.6|5477.6|5474.8|15
1610993520000|2021-01-18 18:12:00|5476.2|5473.4|5476.3|5473.5|5476.6|5473.8|5475.9|5473.1|33
1610993530000|2021-01-18 18:12:10|||||||||1
1610993540000|2021-01-18 18:12:20|||||||||3
1610993560000|2021-01-18 18:12:40|5476.6|5473.8|5476.6|5473.8|5476.6|5473.8|5476.6|5473.8|0
1610993580000|2021-01-18 18:13:00|||||||||1
1610993590000|2021-01-18 18:13:10|5476.3|5473.5|5476.3|5473.5|5476.3|5473.5|5476.3|5473.5|1
1610993600000|2021-01-18 18:13:20|||||||||1
1610993630000|2021-01-18 18:13:50|||||||||5
1610993650000|2021-01-18 18:14:10|||||||||1
1610993690000|2021-01-18 18:14:50|||||||||5
1610993700000|2021-01-18 18:15:00|||||||||21
1610993720000|2021-01-18 18:15:20|5476.6|5473.8|5476.6|5473.8|5476.6|5473.8|5476.6|5473.8|4
1610993740000|2021-01-18 18:15:40|||||||||2
1610993760000|2021-01-18 18:16:00|5475.9|5473.1|5475.9|5473.1|5475.9|5473.1|5475.9|5473.1|3
1610993770000|2021-01-18 18:16:10|||||||||15
1610993850000|2021-01-18 18:17:30|5476.3|5473.5|5476.3|5473.5|5476.3|5473.5|5476.3|5473.5|1
1610993870000|2021-01-18 18:17:50|||||||||39
1610993880000|2021-01-18 18:18:00|5476.6|5473.8|5476.6|5473.8|5476.6|5473.8|5476.6|5473.8|15
1610993890000|2021-01-18 18:18:10|||||||||8
1610993900000|2021-01-18 18:18:20|||||||||21
1610993920000|2021-01-18 18:18:40|5476.3|5473.5|5476.3|5473.5|5476.3|5473.5|5476.3|5473.5|1
1610993940000|2021-01-18 18:19:00|5476.6|5473.8|5476.6|5473.8|5476.6|5473.8|5476.6|5473.8|0
1610993960000|2021-01-18 18:19:20|||||||||25
1610994000000|2021-01-18 18:20:00|5475.9|5473.1|5475.9|5473.1|5475.9|5473.1|5475.9|5473.1|3
1610994040000|2021-01-18 18:20:40|5475.6|5472.8|5475.6|5472.8|5475.6|5472.8|5475.6|5472.8|0
1610994050000|2021-01-18 18:20:50|5475.2|5472.4|5474.9|5472.1|5475.2|5472.4|5474.9|5472.1|1
1610994070000|2021-01-18 18:21:10|||||||||1
1610994080000|2021-01-18 18:21:20|5475.6|5472.8|5475.6|5472.8|5475.6|5472.8|5475.6|5472.8|26
1610994090000|2021-01-18 18:21:30|5475.3|5472.5|5475.3|5472.5|5475.3|5472.5|5475.3|5472.5|74
1610994120000|2021-01-18 18:22:00|5475.6|5472.8|5475.6|5472.8|5475.6|5472.8|5475.6|5472.8|5
1610994130000|2021-01-18 18:22:10|5474.9|5472.1|5474.6|5471.8|5474.9|5472.1|5474.6|5471.8|15
1610994140000|2021-01-18 18:22:20|5475.6|5472.8|5475.6|5472.8|5475.6|5472.8|5475.6|5472.8|8
1610994170000|2021-01-18 18:22:50|||||||||13
1610994180000|2021-01-18 18:23:00|||||||||33
1610994200000|2021-01-18 18:23:20|5476.6|5473.8|5476.6|5473.8|5477.3|5474.5|5476.6|5473.8|26
1610994250000|2021-01-18 18:24:10|5477.3|5474.5|5477.6|5474.8|5477.6|5474.8|5477.3|5474.5|11
1610994270000|2021-01-18 18:24:30|5476.6|5473.8|5476.6|5473.8|5476.6|5473.8|5476.6|5473.8|4
1610994300000|2021-01-18 18:25:00|5476.8|5474|5477.3|5474.5|5477.3|5474.5|5476.8|5474|0
1610994320000|2021-01-18 18:25:20|5476.9|5474.1|5476.8|5474|5476.9|5474.1|5476.8|5474|90
1610994400000|2021-01-18 18:26:40|5476.9|5474.1|5476.9|5474.1|5476.9|5474.1|5476.9|5474.1|10
1610994420000|2021-01-18 18:27:00|5477.1|5474.3|5479.3|5476.5|5479.3|5476.5|5477.1|5474.3|2
1610994430000|2021-01-18 18:27:10|5478.8|5476|5478.4|5475.6|5478.8|5476|5477.9|5475.1|5
1610994440000|2021-01-18 18:27:20|5478.1|5475.3|5479.8|5477|5479.8|5477|5478.1|5475.3|34
1610994470000|2021-01-18 18:27:50|5480.1|5477.3|5480.3|5477.5|5480.3|5477.5|5480.1|5477.3|1
1610994480000|2021-01-18 18:28:00|5480.1|5477.3|5480.6|5477.8|5480.8|5478|5480.1|5477.3|25
1610994520000|2021-01-18 18:28:40|||||||||1
1610994540000|2021-01-18 18:29:00|5479.9|5477.1|5480.3|5477.5|5480.3|5477.5|5479.6|5476.8|5
1610994570000|2021-01-18 18:29:30|5479.9|5477.1|5479.6|5476.8|5479.9|5477.1|5479.6|5476.8|10
1610994580000|2021-01-18 18:29:40|5480.3|5477.5|5480.3|5477.5|5480.3|5477.5|5480.3|5477.5|7
1610994600000|2021-01-18 18:30:00|5480.1|5477.3|5479.6|5476.8|5480.1|5477.3|5479.6|5476.8|2
1610994610000|2021-01-18 18:30:10|5478.9|5476.1|5478.8|5476|5478.9|5476.1|5478.8|5476|2
1610994630000|2021-01-18 18:30:30|5478.9|5476.1|5478.6|5475.8|5478.9|5476.1|5478.6|5475.8|24
1610994660000|2021-01-18 18:31:00|5478.3|5475.5|5477.8|5475|5478.3|5475.5|5477.3|5474.5|6
1610994670000|2021-01-18 18:31:10|5477.4|5474.6|5477.4|5474.6|5477.4|5474.6|5477.4|5474.6|0
1610994680000|2021-01-18 18:31:20|5477.3|5474.5|5477.4|5474.6|5477.4|5474.6|5477.3|5474.5|1
1610994700000|2021-01-18 18:31:40|5477.3|5474.5|5476.9|5474.1|5477.3|5474.5|5476.9|5474.1|0
1610994720000|2021-01-18 18:32:00|5477.3|5474.5|5477.3|5474.5|5477.3|5474.5|5477.3|5474.5|0
1610994730000|2021-01-18 18:32:10|5478.1|5475.3|5478.3|5475.5|5478.3|5475.5|5478.1|5475.3|16
1610994740000|2021-01-18 18:32:20|5477.9|5475.1|5477.8|5475|5477.9|5475.1|5477.8|5475|8
1610994750000|2021-01-18 18:32:30|5476.4|5473.6|5476.3|5473.5|5476.4|5473.6|5476.3|5473.5|8
1610994760000|2021-01-18 18:32:40|5476.4|5473.6|5476.3|5473.5|5476.4|5473.6|5476.3|5473.5|1
1610994770000|2021-01-18 18:32:50|5476.4|5473.6|5476.8|5474|5476.8|5474|5476.4|5473.6|0
1610994780000|2021-01-18 18:33:00|5477.1|5474.3|5477.1|5474.3|5477.1|5474.3|5477.1|5474.3|0
1610994790000|2021-01-18 18:33:10|5477.8|5475|5477.6|5474.8|5478.1|5475.3|5477.3|5474.5|21
1610994800000|2021-01-18 18:33:20|||||||||1
1610994810000|2021-01-18 18:33:30|5477.9|5475.1|5478.3|5475.5|5478.3|5475.5|5477.9|5475.1|12
1610994850000|2021-01-18 18:34:10|5478.4|5475.6|5478.4|5475.6|5478.4|5475.6|5478.4|5475.6|2
1610994860000|2021-01-18 18:34:20|5478.6|5475.8|5479.6|5476.8|5479.6|5476.8|5478.6|5475.8|0
1610994870000|2021-01-18 18:34:30|5479.9|5477.1|5480.1|5477.3|5480.3|5477.5|5479.9|5477.1|3
1610994880000|2021-01-18 18:34:40|5479.9|5477.1|5479.6|5476.8|5479.9|5477.1|5479.6|5476.8|0
1610994890000|2021-01-18 18:34:50|5479.8|5477|5479.8|5477|5479.8|5477|5479.8|5477|2
1610994940000|2021-01-18 18:35:40|5479.9|5477.1|5480.3|5477.5|5480.3|5477.5|5479.9|5477.1|0
1610994970000|2021-01-18 18:36:10|5480.6|5477.8|5480.6|5477.8|5480.6|5477.8|5480.6|5477.8|0
1610995020000|2021-01-18 18:37:00|||||||||2
1610995050000|2021-01-18 18:37:30|||||||||4
1610995140000|2021-01-18 18:39:00|||||||||8
1610995210000|2021-01-18 18:40:10|5479.9|5477.1|5479.3|5476.5|5479.9|5477.1|5477.9|5475.1|19
1610995270000|2021-01-18 18:41:10|5479.9|5477.1|5480.3|5477.5|5480.3|5477.5|5479.9|5477.1|1
1610995330000|2021-01-18 18:42:10|||||||||8
1610995350000|2021-01-18 18:42:30|||||||||2
1610995390000|2021-01-18 18:43:10|5480.9|5478.1|5480.6|5477.8|5480.9|5478.1|5480.6|5477.8|5
1610995440000|2021-01-18 18:44:00|5480.4|5477.6|5480.4|5477.6|5480.6|5477.8|5480.4|5477.6|27
1610995450000|2021-01-18 18:44:10|5480.9|5478.1|5480.9|5478.1|5480.9|5478.1|5480.9|5478.1|12
1610995460000|2021-01-18 18:44:20|5480.6|5477.8|5480.6|5477.8|5480.9|5478.1|5480.6|5477.8|16
1610995470000|2021-01-18 18:44:30|5479.9|5477.1|5479.9|5477.1|5479.9|5477.1|5479.9|5477.1|0
1610995500000|2021-01-18 18:45:00|5480.3|5477.5|5480.3|5477.5|5480.3|5477.5|5480.3|5477.5|1
1610995510000|2021-01-18 18:45:10|5479.9|5477.1|5479.9|5477.1|5479.9|5477.1|5479.9|5477.1|0
1610995560000|2021-01-18 18:46:00|5479.8|5477|5479.8|5477|5479.8|5477|5479.8|5477|5
1610995610000|2021-01-18 18:46:50|5479.9|5477.1|5480.3|5477.5|5480.3|5477.5|5479.9|5477.1|0
1610995640000|2021-01-18 18:47:20|5480.6|5477.8|5480.9|5478.1|5480.9|5478.1|5480.6|5477.8|12
1610995680000|2021-01-18 18:48:00|5480.3|5477.5|5480.3|5477.5|5480.3|5477.5|5480.3|5477.5|10
1610995710000|2021-01-18 18:48:30|5479.9|5477.1|5480.3|5477.5|5480.3|5477.5|5479.9|5477.1|1
1610995740000|2021-01-18 18:49:00|5479.9|5477.1|5479.9|5477.1|5479.9|5477.1|5479.9|5477.1|45
1610995780000|2021-01-18 18:49:40|||||||||8
1610995790000|2021-01-18 18:49:50|5479.6|5476.8|5479.3|5476.5|5479.6|5476.8|5479.3|5476.5|18
1610995800000|2021-01-18 18:50:00|5478.9|5476.1|5478.9|5476.1|5478.9|5476.1|5478.9|5476.1|0
1610995850000|2021-01-18 18:50:50|5478.8|5476|5478.6|5475.8|5478.9|5476.1|5478.6|5475.8|5
1610995860000|2021-01-18 18:51:00|||||||||1
1610995900000|2021-01-18 18:51:40|5477.8|5475|5477.3|5474.5|5477.8|5475|5477.3|5474.5|40
1610995910000|2021-01-18 18:51:50|5476.9|5474.1|5476.9|5474.1|5476.9|5474.1|5476.9|5474.1|18
1610995920000|2021-01-18 18:52:00|5477.3|5474.5|5477.3|5474.5|5477.3|5474.5|5477.3|5474.5|1
1610995950000|2021-01-18 18:52:30|||||||||2
1610995980000|2021-01-18 18:53:00|||||||||10
1610996030000|2021-01-18 18:53:50|||||||||2
1610996040000|2021-01-18 18:54:00|||||||||15
1610996140000|2021-01-18 18:55:40|5476.9|5474.1|5476.9|5474.1|5476.9|5474.1|5476.9|5474.1|31
1610996150000|2021-01-18 18:55:50|||||||||2
1610996160000|2021-01-18 18:56:00|||||||||10
1610996180000|2021-01-18 18:56:20|||||||||2
1610996210000|2021-01-18 18:56:50|5475.6|5472.8|5475.3|5472.5|5475.6|5472.8|5475.3|5472.5|16
1610996230000|2021-01-18 18:57:10|||||||||5
1610996240000|2021-01-18 18:57:20|||||||||1
1610996260000|2021-01-18 18:57:40|5474.9|5472.1|5474.9|5472.1|5474.9|5472.1|5474.9|5472.1|0
1610996270000|2021-01-18 18:57:50|5474.3|5471.5|5474.3|5471.5|5474.3|5471.5|5474.3|5471.5|9
1610996280000|2021-01-18 18:58:00|||||||||4
1610996310000|2021-01-18 18:58:30|||||||||2
1610996320000|2021-01-18 18:58:40|5474.6|5471.8|5474.9|5472.1|5474.9|5472.1|5474.6|5471.8|5
1610996340000|2021-01-18 18:59:00|||||||||4
1610996360000|2021-01-18 18:59:20|5475.9|5473.1|5475.9|5473.1|5475.9|5473.1|5475.9|5473.1|10
1610996390000|2021-01-18 18:59:50|5476.3|5473.5|5476.3|5473.5|5476.3|5473.5|5476.3|5473.5|5
1610996460000|2021-01-18 19:01:00|5476.6|5473.8|5476.6|5473.8|5476.6|5473.8|5476.6|5473.8|15
1610996490000|2021-01-18 19:01:30|||||||||1
1610996500000|2021-01-18 19:01:40|5476.4|5473.6|5475.8|5473|5476.4|5473.6|5475.8|5473|17
1610996520000|2021-01-18 19:02:00|5475.6|5472.8|5475.6|5472.8|5475.8|5473|5475.6|5472.8|0
1610996530000|2021-01-18 19:02:10|5475.3|5472.5|5475.3|5472.5|5475.3|5472.5|5475.3|5472.5|0
1610996560000|2021-01-18 19:02:40|5474.9|5472.1|5474.3|5471.5|5474.9|5472.1|5474.3|5471.5|230
1610996570000|2021-01-18 19:02:50|||||||||2
1610996590000|2021-01-18 19:03:10|||||||||1
1610996630000|2021-01-18 19:03:50|5473.6|5470.8|5473.8|5471|5473.9|5471.1|5473.3|5470.5|5
1610996640000|2021-01-18 19:04:00|5473.6|5470.8|5473.3|5470.5|5473.6|5470.8|5473.3|5470.5|1
1610996690000|2021-01-18 19:04:50|5472.9|5470.1|5472.9|5470.1|5472.9|5470.1|5472.9|5470.1|10
1610996790000|2021-01-18 19:06:30|5473.6|5470.8|5473.6|5470.8|5473.6|5470.8|5473.6|5470.8|4
1610996810000|2021-01-18 19:06:50|5473.3|5470.5|5473.3|5470.5|5473.3|5470.5|5473.3|5470.5|4
1610996820000|2021-01-18 19:07:00|5472.9|5470.1|5472.9|5470.1|5472.9|5470.1|5472.9|5470.1|1
1610996830000|2021-01-18 19:07:10|5473.3|5470.5|5473.3|5470.5|5473.3|5470.5|5473.3|5470.5|0
1610996850000|2021-01-18 19:07:30|5474.3|5471.5|5474.3|5471.5|5474.3|5471.5|5474.3|5471.5|4
1610996890000|2021-01-18 19:08:10|5474.4|5471.6|5474.4|5471.6|5474.4|5471.6|5474.4|5471.6|2
1610996940000|2021-01-18 19:09:00|5474.3|5471.5|5474.3|5471.5|5474.3|5471.5|5474.3|5471.5|1
1610996990000|2021-01-18 19:09:50|5474.4|5471.6|5474.4|5471.6|5474.4|5471.6|5474.4|5471.6|2
1610997090000|2021-01-18 19:11:30|5474.3|5471.5|5474.4|5471.6|5474.4|5471.6|5474.3|5471.5|1
1610997120000|2021-01-18 19:12:00|5474.3|5471.5|5474.4|5471.6|5474.4|5471.6|5474.3|5471.5|1
1610997190000|2021-01-18 19:13:10|5474.8|5472|5474.8|5472|5474.8|5472|5474.8|5472|1
1610997210000|2021-01-18 19:13:30|||||||||1
1610997220000|2021-01-18 19:13:40|||||||||10
1610997230000|2021-01-18 19:13:50|||||||||2
1610997250000|2021-01-18 19:14:10|||||||||3
1610997260000|2021-01-18 19:14:20|||||||||1
1610997290000|2021-01-18 19:14:50|||||||||1
1610997300000|2021-01-18 19:15:00|5475.4|5472.6|5475.3|5472.5|5475.9|5473.1|5475.3|5472.5|3
1610997310000|2021-01-18 19:15:10|5475.4|5472.6|5475.4|5472.6|5475.4|5472.6|5475.4|5472.6|0
1610997330000|2021-01-18 19:15:30|5475.6|5472.8|5475.6|5472.8|5475.6|5472.8|5475.6|5472.8|1
1610997340000|2021-01-18 19:15:40|5475.9|5473.1|5475.9|5473.1|5475.9|5473.1|5475.9|5473.1|0
1610997380000|2021-01-18 19:16:20|5476.3|5473.5|5476.3|5473.5|5476.3|5473.5|5476.3|5473.5|2
1610997410000|2021-01-18 19:16:50|||||||||7
1610997430000|2021-01-18 19:17:10|5475.9|5473.1|5475.9|5473.1|5475.9|5473.1|5475.9|5473.1|0
1610997460000|2021-01-18 19:17:40|5475.2|5472.4|5474.9|5472.1|5475.2|5472.4|5474.9|5472.1|3
1610997470000|2021-01-18 19:17:50|||||||||2
1610997480000|2021-01-18 19:18:00|5475.3|5472.5|5475.3|5472.5|5475.3|5472.5|5475.3|5472.5|6
1610997490000|2021-01-18 19:18:10|5474.2|5471.4|5473.9|5471.1|5474.2|5471.4|5473.9|5471.1|7
1610997510000|2021-01-18 19:18:30|||||||||1
1610997550000|2021-01-18 19:19:10|||||||||6
1610997580000|2021-01-18 19:19:40|5476.3|5473.5|5476.3|5473.5|5476.3|5473.5|5476.3|5473.5|10
1610997600000|2021-01-18 19:20:00|||||||||1
1610997620000|2021-01-18 19:20:20|||||||||2
1610997650000|2021-01-18 19:20:50|||||||||1
1610997680000|2021-01-18 19:21:20|||||||||1
1610997720000|2021-01-18 19:22:00|5477.3|5474.5|5477.3|5474.5|5477.3|5474.5|5477.3|5474.5|7
1610997760000|2021-01-18 19:22:40|||||||||2
1610997780000|2021-01-18 19:23:00|||||||||1
1610997810000|2021-01-18 19:23:30|5476.9|5474.1|5476.9|5474.1|5476.9|5474.1|5476.9|5474.1|0
1610997820000|2021-01-18 19:23:40|5476.2|5473.4|5475.9|5473.1|5476.2|5473.4|5475.9|5473.1|2
1610997880000|2021-01-18 19:24:40|||||||||26
1610997900000|2021-01-18 19:25:00|5475.4|5472.6|5475.3|5472.5|5475.4|5472.6|5475.3|5472.5|10
1610997940000|2021-01-18 19:25:40|5474.9|5472.1|5474.9|5472.1|5474.9|5472.1|5474.9|5472.1|0
1610997980000|2021-01-18 19:26:20|||||||||1
1610998020000|2021-01-18 19:27:00|||||||||7
1610998040000|2021-01-18 19:27:20|||||||||2
1610998050000|2021-01-18 19:27:30|5475.9|5473.1|5475.9|5473.1|5475.9|5473.1|5475.9|5473.1|14
1610998060000|2021-01-18 19:27:40|||||||||3
1610998070000|2021-01-18 19:27:50|5475.6|5472.8|5475.3|5472.5|5475.6|5472.8|5474.9|5472.1|5
1610998090000|2021-01-18 19:28:10|5474.9|5472.1|5474.9|5472.1|5474.9|5472.1|5474.9|5472.1|0
1610998100000|2021-01-18 19:28:20|||||||||1
1610998110000|2021-01-18 19:28:30|||||||||11
1610998120000|2021-01-18 19:28:40|5473.9|5471.1|5473.9|5471.1|5473.9|5471.1|5473.4|5470.6|9
1610998130000|2021-01-18 19:28:50|5473.4|5470.6|5473.4|5470.6|5473.9|5471.1|5473.4|5470.6|56
1610998140000|2021-01-18 19:29:00|5473.3|5470.5|5473.3|5470.5|5473.3|5470.5|5473.3|5470.5|0
1610998150000|2021-01-18 19:29:10|5472.9|5470.1|5472.9|5470.1|5472.9|5470.1|5472.9|5470.1|0
1610998170000|2021-01-18 19:29:30|5472.6|5469.8|5471.9|5469.1|5472.6|5469.8|5471.9|5469.1|11
1610998180000|2021-01-18 19:29:40|||||||||1
1610998190000|2021-01-18 19:29:50|5471.4|5468.6|5471.6|5468.8|5471.6|5468.8|5471.4|5468.6|22
1610998200000|2021-01-18 19:30:00|5471.9|5469.1|5472.6|5469.8|5472.6|5469.8|5471.6|5468.8|45
1610998210000|2021-01-18 19:30:10|5472.9|5470.1|5472.9|5470.1|5472.9|5470.1|5472.9|5470.1|0
1610998250000|2021-01-18 19:30:50|||||||||1
1610998260000|2021-01-18 19:31:00|5473.9|5471.1|5473.3|5470.5|5473.9|5471.1|5473.3|5469.9|54
1610998280000|2021-01-18 19:31:20|5473.6|5470.8|5473.6|5470.8|5473.6|5470.8|5473.6|5470.8|4
1610998290000|2021-01-18 19:31:30|5473.3|5470.5|5474.9|5472.1|5474.9|5472.1|5473.3|5470.5|18
1610998300000|2021-01-18 19:31:40|5476.3|5473.5|5477.3|5474.5|5477.3|5474.5|5476.3|5473.5|23
1610998320000|2021-01-18 19:32:00|5477.1|5474.3|5476.8|5474|5477.3|5474.5|5476.8|5474|24
1610998330000|2021-01-18 19:32:10|5477.4|5474.6|5476.9|5474.1|5477.4|5474.6|5476.9|5474.1|20
1610998340000|2021-01-18 19:32:20|5476.2|5473.4|5475.9|5473.1|5476.2|5473.4|5475.9|5473.1|28
1610998370000|2021-01-18 19:32:50|5476.2|5473.4|5476.2|5473.4|5476.2|5473.4|5476.2|5473.4|14
1610998380000|2021-01-18 19:33:00|5477.3|5474.5|5477.3|5474.5|5477.3|5474.5|5477.3|5474.5|0
1610998390000|2021-01-18 19:33:10|||||||||4
1610998420000|2021-01-18 19:33:40|||||||||1
1610998470000|2021-01-18 19:34:30|5477.4|5474.6|5478.9|5476.1|5478.9|5476.1|5477.4|5474.6|39
1610998480000|2021-01-18 19:34:40|5479.3|5476.5|5479.3|5476.5|5479.3|5476.5|5479.3|5476.5|0
1610998490000|2021-01-18 19:34:50|5479.4|5476.6|5479.4|5476.6|5479.4|5476.6|5479.4|5476.6|2
1610998500000|2021-01-18 19:35:00|5479.8|5477|5479.8|5477|5479.9|5477.1|5479.8|5477|8
1610998540000|2021-01-18 19:35:40|5478.9|5476.1|5478.9|5476.1|5479.1|5476.3|5478.9|5476.1|1
1610998560000|2021-01-18 19:36:00|5478.6|5475.8|5478.6|5475.8|5478.6|5475.8|5478.6|5475.8|0
1610998580000|2021-01-18 19:36:20|5478.7|5475.9|5478.7|5475.9|5479.1|5476.3|5478.7|5475.9|1
1610998660000|2021-01-18 19:37:40|5479.4|5476.6|5479.4|5476.6|5479.4|5476.6|5479.4|5476.6|0
1610998670000|2021-01-18 19:37:50|||||||||16
1610998680000|2021-01-18 19:38:00|5479.1|5476.3|5479.1|5476.3|5479.1|5476.3|5479.1|5476.3|1
1610998690000|2021-01-18 19:38:10|5478.7|5475.9|5478.7|5475.9|5478.7|5475.9|5478.7|5475.9|0
1610998700000|2021-01-18 19:38:20|5478.2|5475.4|5477.9|5475.1|5478.2|5475.4|5477.9|5475.1|24
1610998740000|2021-01-18 19:39:00|5477.2|5474.4|5477.1|5474.3|5477.2|5474.4|5477.1|5474.3|3
1610998750000|2021-01-18 19:39:10|5476.9|5474.1|5476.9|5474.1|5476.9|5474.1|5476.9|5474.1|1
1610998770000|2021-01-18 19:39:30|5477.3|5474.5|5477.3|5474.5|5477.3|5474.5|5477.3|5474.5|0
1610998960000|2021-01-18 19:42:40|5477.9|5475.1|5477.9|5475.1|5477.9|5475.1|5477.9|5475.1|2
1610998980000|2021-01-18 19:43:00|5478.3|5475.5|5478.3|5475.5|5478.3|5475.5|5478.3|5475.5|0
1610999010000|2021-01-18 19:43:30|5478.1|5475.3|5478.1|5475.3|5478.1|5475.3|5478.1|5475.3|1
1610999020000|2021-01-18 19:43:40|5478.3|5475.5|5478.3|5475.5|5478.3|5475.5|5478.3|5475.5|5
1610999080000|2021-01-18 19:44:40|||||||||1
1610999150000|2021-01-18 19:45:50|||||||||3
1610999200000|2021-01-18 19:46:40|||||||||1
1610999220000|2021-01-18 19:47:00|5478.4|5475.6|5478.4|5475.6|5478.6|5475.8|5478.4|5475.6|3
1610999280000|2021-01-18 19:48:00|||||||||24
1610999320000|2021-01-18 19:48:40|5478.9|5476.1|5478.9|5476.1|5478.9|5476.1|5478.9|5476.1|0
1610999370000|2021-01-18 19:49:30|5479.1|5476.3|5478.9|5476.1|5479.1|5476.3|5478.9|5476.1|3
1610999420000|2021-01-18 19:50:20|5479.6|5476.8|5479.6|5476.8|5479.6|5476.8|5479.6|5476.8|0
1610999430000|2021-01-18 19:50:30|5479.4|5476.6|5479.4|5476.6|5479.4|5476.6|5479.4|5476.6|1
1610999460000|2021-01-18 19:51:00|5479.3|5476.5|5479.3|5476.5|5479.3|5476.5|5479.3|5476.5|0
1610999500000|2021-01-18 19:51:40|5479.6|5476.8|5479.6|5476.8|5479.6|5476.8|5479.6|5476.8|12
1610999510000|2021-01-18 19:51:50|||||||||10
1610999520000|2021-01-18 19:52:00|||||||||4
1610999550000|2021-01-18 19:52:30|5479.4|5476.6|5479.6|5476.8|5479.6|5476.8|5479.4|5476.6|1
1610999690000|2021-01-18 19:54:50|5479.4|5476.6|5479.4|5476.6|5479.4|5476.6|5479.4|5476.6|1
1610999700000|2021-01-18 19:55:00|5479.3|5476.5|5479.3|5476.5|5479.3|5476.5|5479.3|5476.5|0
1610999760000|2021-01-18 19:56:00|5479.4|5476.6|5479.3|5476.5|5479.4|5476.6|5479.3|5476.5|0
1610999770000|2021-01-18 19:56:10|5478.9|5476.1|5478.9|5476.1|5478.9|5476.1|5478.9|5476.1|0
1610999780000|2021-01-18 19:56:20|5478.2|5475.4|5477.9|5475.1|5478.2|5475.4|5477.9|5475.1|6
1610999790000|2021-01-18 19:56:30|5477.6|5474.8|5477.6|5474.8|5477.6|5474.8|5477.6|5474.8|0
1610999810000|2021-01-18 19:56:50|5477.2|5474.4|5476.9|5474.1|5477.2|5474.4|5476.9|5474.1|2
1610999850000|2021-01-18 19:57:30|5476.2|5473.4|5476.2|5473.4|5476.2|5473.4|5476.2|5473.4|16
1610999860000|2021-01-18 19:57:40|5476.6|5473.8|5476.6|5473.8|5476.6|5473.8|5476.6|5473.8|1
1611000070000|2021-01-18 20:01:10|||||||||2
1611000110000|2021-01-18 20:01:50|||||||||1
1611000170000|2021-01-18 20:02:50|||||||||3
1611000180000|2021-01-18 20:03:00|5476.7|5473.9|5477.3|5474.5|5477.6|5474.8|5476.7|5473.9|2
1611000190000|2021-01-18 20:03:10|5476.9|5474.1|5476.9|5474.1|5476.9|5474.1|5476.9|5474.1|0
1611000250000|2021-01-18 20:04:10|5477.3|5474.5|5477.3|5474.5|5477.3|5474.5|5477.3|5474.5|0
1611000270000|2021-01-18 20:04:30|5476.9|5474.1|5476.9|5474.1|5476.9|5474.1|5476.9|5474.1|0
1611000280000|2021-01-18 20:04:40|5477.3|5474.5|5477.3|5474.5|5477.3|5474.5|5477.3|5474.5|0
1611000290000|2021-01-18 20:04:50|5477.6|5474.8|5477.6|5474.8|5477.6|5474.8|5477.6|5474.8|1
1611000360000|2021-01-18 20:06:00|||||||||2
1611000410000|2021-01-18 20:06:50|||||||||2
1611000430000|2021-01-18 20:07:10|5478.3|5475.5|5478.6|5475.8|5478.6|5475.8|5478.3|5475.5|9
1611000470000|2021-01-18 20:07:50|5479.6|5476.8|5479.6|5476.8|5479.6|5476.8|5479.6|5476.8|3
1611000480000|2021-01-18 20:08:00|5479.3|5476.5|5479.3|5476.5|5479.6|5476.8|5479.3|5476.5|21
1611000490000|2021-01-18 20:08:10|5479.4|5476.6|5479.3|5476.5|5479.6|5476.8|5479.3|5476.5|6
1611000590000|2021-01-18 20:09:50|5479.4|5476.6|5479.4|5476.6|5479.4|5476.6|5479.4|5476.6|1
1611000610000|2021-01-18 20:10:10|5479.3|5476.5|5479.3|5476.5|5479.3|5476.5|5479.3|5476.5|0
1611000630000|2021-01-18 20:10:30|5479.4|5476.6|5479.4|5476.6|5479.4|5476.6|5479.4|5476.6|1
1611000650000|2021-01-18 20:10:50|5479.6|5476.8|5479.6|5476.8|5479.6|5476.8|5479.4|5476.6|0
1611000660000|2021-01-18 20:11:00|5479.2|5476.4|5478.9|5476.1|5479.2|5476.4|5478.9|5476.1|1
1611000700000|2021-01-18 20:11:40|5479.3|5476.5|5479.3|5476.5|5479.3|5476.5|5479.3|5476.5|0
1611000750000|2021-01-18 20:12:30|5479.4|5476.6|5479.4|5476.6|5479.4|5476.6|5479.4|5476.6|4
1611000770000|2021-01-18 20:12:50|5479.6|5476.8|5479.6|5476.8|5479.6|5476.8|5479.6|5476.8|0
1611000780000|2021-01-18 20:13:00|5479.4|5476.6|5479.6|5476.8|5479.6|5476.8|5479.4|5476.6|0
1611000790000|2021-01-18 20:13:10|5479.4|5476.6|5479.4|5476.6|5479.6|5476.8|5479.4|5476.6|0
1611000800000|2021-01-18 20:13:20|5479.6|5476.8|5479.6|5476.8|5479.6|5476.8|5479.4|5476.6|0
1611000810000|2021-01-18 20:13:30|5479.4|5476.6|5479.6|5476.8|5479.6|5476.8|5479.4|5476.6|8
1611000850000|2021-01-18 20:14:10|5479.9|5477.1|5479.9|5477.1|5479.9|5477.1|5479.9|5477.1|0
1611000870000|2021-01-18 20:14:30|5479.6|5476.8|5479.6|5476.8|5479.6|5476.8|5479.6|5476.8|0
1611000880000|2021-01-18 20:14:40|5479.9|5477.1|5479.9|5477.1|5479.9|5477.1|5479.9|5477.1|0
1611000900000|2021-01-18 20:15:00|5479.6|5476.8|5479.4|5476.6|5479.8|5477|5479.4|5476.6|0
1611000910000|2021-01-18 20:15:10|5479.8|5477|5479.8|5477|5479.8|5477|5479.8|5477|0
1611000930000|2021-01-18 20:15:30|5479.4|5476.6|5479.4|5476.6|5479.4|5476.6|5479.4|5476.6|0
1611000940000|2021-01-18 20:15:40|5479.8|5477|5480.1|5477.3|5480.1|5477.3|5479.8|5477|9
1611000950000|2021-01-18 20:15:50|5480.8|5478|5480.9|5478.1|5480.9|5478.1|5480.8|5478|6
1611000960000|2021-01-18 20:16:00|5480.6|5477.8|5480.6|5477.8|5480.6|5477.8|5480.6|5477.8|0
1611001000000|2021-01-18 20:16:40|||||||||3
1611001030000|2021-01-18 20:17:10|||||||||14
1611001140000|2021-01-18 20:19:00|||||||||10
1611001150000|2021-01-18 20:19:10|5481.6|5478.8|5481.3|5478.5|5481.6|5478.8|5481.3|5478.5|1
1611001170000|2021-01-18 20:19:30|5481.1|5478.3|5481.1|5478.3|5481.1|5478.3|5481.1|5478.3|0
1611001190000|2021-01-18 20:19:50|5480.6|5477.8|5480.6|5477.8|5480.6|5477.8|5480.6|5477.8|0
1611001300000|2021-01-18 20:21:40|5480.3|5477.5|5480.3|5477.5|5480.3|5477.5|5480.3|5477.5|7
1611001320000|2021-01-18 20:22:00|5480.6|5477.8|5480.6|5477.8|5480.6|5477.8|5480.6|5477.8|0
1611001780000|2021-01-18 20:29:40|5480.3|5477.5|5480.3|5477.5|5480.3|5477.5|5480.3|5477.5|2
1611001850000|2021-01-18 20:30:50|5479.6|5476.8|5479.6|5476.8|5479.6|5476.8|5479.6|5476.8|18
1611002040000|2021-01-18 20:34:00|||||||||6
1611002050000|2021-01-18 20:34:10|||||||||4
1611002130000|2021-01-18 20:35:30|||||||||4
1611002140000|2021-01-18 20:35:40|5479.3|5476.5|5479.3|5476.5|5479.3|5476.5|5479.3|5476.5|0
1611002150000|2021-01-18 20:35:50|||||||||1
1611002290000|2021-01-18 20:38:10|||||||||2
1611002800000|2021-01-18 20:46:40|||||||||1
1611002860000|2021-01-18 20:47:40|||||||||1
1611002910000|2021-01-18 20:48:30|||||||||1
1611002940000|2021-01-18 20:49:00|5479.6|5476.8|5479.6|5476.8|5479.6|5476.8|5479.6|5476.8|0
1611002950000|2021-01-18 20:49:10|5479.3|5476.5|5479.3|5476.5|5479.3|5476.5|5479.3|5476.5|0
1611002990000|2021-01-18 20:49:50|||||||||1
1611003000000|2021-01-18 20:50:00|||||||||6
1611003050000|2021-01-18 20:50:50|||||||||2
1611003060000|2021-01-18 20:51:00|||||||||11
1611003070000|2021-01-18 20:51:10|||||||||1
1611003090000|2021-01-18 20:51:30|5479.9|5477.1|5480.3|5477.5|5480.3|5477.5|5479.9|5477.1|5
1611003170000|2021-01-18 20:52:50|5480.4|5477.6|5480.4|5477.6|5480.4|5477.6|5480.4|5477.6|4
1611003240000|2021-01-18 20:54:00|5480.3|5477.5|5480.3|5477.5|5480.3|5477.5|5480.3|5477.5|0
1611003590000|2021-01-18 20:59:50|5480.1|5477.3|5480.1|5477.3|5480.1|5477.3|5480.1|5477.3|2
1611003610000|2021-01-18 21:00:10|5479.4|5476.6|5479.4|5476.6|5479.4|5476.6|5479.4|5476.6|0
1611003640000|2021-01-18 21:00:40|5479.8|5477|5479.8|5477|5479.8|5477|5479.8|5477|0
1611003670000|2021-01-18 21:01:10|5479.4|5476.6|5479.4|5476.6|5479.4|5476.6|5479.4|5476.6|0
1611003740000|2021-01-18 21:02:20|||||||||2
1611003760000|2021-01-18 21:02:40|||||||||2
1611003780000|2021-01-18 21:03:00|5479.3|5476.5|5479.3|5476.5|5479.3|5476.5|5479.3|5476.5|2
1611003810000|2021-01-18 21:03:30|||||||||2
1611003870000|2021-01-18 21:04:30|||||||||2
1611004010000|2021-01-18 21:06:50|5479.6|5476.8|5479.6|5476.8|5479.6|5476.8|5479.6|5476.8|1
1611004080000|2021-01-18 21:08:00|5479.3|5476.5|5479.3|5476.5|5479.3|5476.5|5479.3|5476.5|0
1611004110000|2021-01-18 21:08:30|5479.6|5476.8|5479.6|5476.8|5479.6|5476.8|5479.6|5476.8|0
1611004150000|2021-01-18 21:09:10|5479.3|5476.5|5479.3|5476.5|5479.3|5476.5|5479.3|5476.5|0
1611004270000|2021-01-18 21:11:10|5479.6|5476.8|5479.6|5476.8|5479.6|5476.8|5479.6|5476.8|0
1611004290000|2021-01-18 21:11:30|||||||||6
1611004430000|2021-01-18 21:13:50|5479.3|5476.5|5478.9|5476.1|5479.3|5476.5|5478.9|5476.1|2
1611004440000|2021-01-18 21:14:00|5478.6|5475.8|5478.6|5475.8|5478.6|5475.8|5478.6|5475.8|0
1611004450000|2021-01-18 21:14:10|5478.3|5475.5|5478.3|5475.5|5478.3|5475.5|5478.3|5475.5|0
1611004540000|2021-01-18 21:15:40|5478.6|5475.8|5478.8|5476|5478.8|5476|5478.6|5475.8|8
1611004560000|2021-01-18 21:16:00|5478.9|5476.1|5479.3|5476.5|5479.3|5476.5|5478.9|5476.1|0
1611004620000|2021-01-18 21:17:00|5479.1|5476.3|5479.3|5476.5|5479.3|5476.5|5479.1|5476.3|0
1611004730000|2021-01-18 21:18:50|5479.4|5476.6|5479.4|5476.6|5479.4|5476.6|5479.4|5476.6|11
1611004790000|2021-01-18 21:19:50|5479.9|5477.1|5479.9|5477.1|5479.9|5477.1|5479.9|5477.1|11
1611004820000|2021-01-18 21:20:20|5479.8|5477|5479.8|5477|5479.8|5477|5479.8|5477|0
1611004830000|2021-01-18 21:20:30|5479.9|5477.1|5479.9|5477.1|5479.9|5477.1|5479.9|5477.1|0
1611004900000|2021-01-18 21:21:40|5480.3|5477.5|5480.3|5477.5|5480.3|5477.5|5480.3|5477.5|0
1611004980000|2021-01-18 21:23:00|5480.1|5477.3|5480.1|5477.3|5480.1|5477.3|5480.1|5477.3|0
1611004990000|2021-01-18 21:23:10|5480.3|5477.5|5480.3|5477.5|5480.3|5477.5|5480.3|5477.5|0
1611005110000|2021-01-18 21:25:10|5480.1|5477.3|5480.1|5477.3|5480.1|5477.3|5480.1|5477.3|0
1611005120000|2021-01-18 21:25:20|5479.4|5476.6|5478.6|5475.8|5479.9|5476.6|5478.6|5475.8|1
1611005140000|2021-01-18 21:25:40|5478.3|5475.5|5477.6|5474.8|5478.3|5475.5|5477.6|5474.8|21
1611005150000|2021-01-18 21:25:50|5477.3|5474.5|5477.9|5475.1|5477.9|5475.1|5477.3|5474.5|12
1611005160000|2021-01-18 21:26:00|||||||||4
1611005200000|2021-01-18 21:26:40|5478.3|5475.5|5478.4|5475.6|5478.4|5475.6|5478.3|5475.5|10
1611005210000|2021-01-18 21:26:50|5478.3|5475.5|5478.3|5475.5|5478.3|5475.5|5478.3|5475.5|1
1611005250000|2021-01-18 21:27:30|5477.9|5475.1|5477.9|5475.1|5477.9|5475.1|5477.9|5475.1|0
1611005340000|2021-01-18 21:29:00|||||||||38
1611005390000|2021-01-18 21:29:50|5477.6|5474.8|5476.9|5474.1|5477.6|5474.8|5476.9|5474.1|9
1611005400000|2021-01-18 21:30:00|5476.3|5473.5|5476.3|5473.5|5476.3|5473.5|5476.3|5473.5|6
1611005460000|2021-01-18 21:31:00|5477.3|5474.5|5477.3|5474.5|5477.3|5474.5|5477.3|5474.5|3
1611005520000|2021-01-18 21:32:00|5477.4|5474.6|5477.4|5474.6|5477.4|5474.6|5477.4|5474.6|1
1611005640000|2021-01-18 21:34:00|5477.3|5474.5|5477.3|5474.5|5477.3|5474.5|5477.3|5474.5|0
1611005660000|2021-01-18 21:34:20|5478.6|5475.8|5478.6|5475.8|5478.6|5475.8|5478.6|5475.8|2
1611005770000|2021-01-18 21:36:10|5478.3|5475.5|5478.3|5475.5|5478.3|5475.5|5478.3|5475.5|0
1611005820000|2021-01-18 21:37:00|5476.9|5474.1|5476.9|5474.1|5476.9|5474.1|5476.9|5474.1|3
1611005880000|2021-01-18 21:38:00|5477.3|5474.5|5477.3|5474.5|5477.3|5474.5|5477.3|5474.5|0
1611006300000|2021-01-18 21:45:00|5476.6|5473.8|5476.6|5473.8|5476.6|5473.8|5476.6|5473.8|4
1611006310000|2021-01-18 21:45:10|5476.9|5474.1|5476.9|5474.1|5476.9|5474.1|5476.9|5474.1|0
1611006370000|2021-01-18 21:46:10|5477.3|5474.5|5477.3|5474.5|5477.3|5474.5|5477.3|5474.5|0
1611006540000|2021-01-18 21:49:00|5477.1|5474.3|5475.9|5473.1|5477.1|5474.3|5475.9|5473.1|26
1611006550000|2021-01-18 21:49:10|5474.9|5472.1|5470.3|5467.5|5474.9|5472.1|5469.3|5466.5|86
1611006560000|2021-01-18 21:49:20|5469.9|5467.1|5466.9|5464.1|5469.9|5467.1|5466.9|5464.1|115
1611006570000|2021-01-18 21:49:30|||||||||8
1611006580000|2021-01-18 21:49:40|5466.8|5464|5465.8|5463|5466.9|5464.1|5465.8|5463|283
1611006590000|2021-01-18 21:49:50|5465.6|5462.8|5464.9|5462.1|5465.6|5462.8|5464.9|5462.1|21
1611006600000|2021-01-18 21:50:00|5464.6|5461.8|5464.6|5461.8|5464.6|5461.8|5464.6|5461.8|19
1611006610000|2021-01-18 21:50:10|5465.8|5463|5465.8|5463|5465.8|5463|5465.8|5463|3
1611006630000|2021-01-18 21:50:30|5466.1|5463.3|5466.1|5463.3|5466.1|5463.3|5466.1|5463.3|0
1611006660000|2021-01-18 21:51:00|5466.4|5463.6|5466.6|5463.8|5466.6|5463.8|5466.4|5463.6|3
1611006670000|2021-01-18 21:51:10|5467.3|5464.5|5467.9|5465.1|5467.9|5465.1|5467.3|5464.5|7
1611006690000|2021-01-18 21:51:30|5468.6|5465.8|5468.6|5465.8|5468.6|5465.8|5468.6|5465.8|0
1611006700000|2021-01-18 21:51:40|5469.7|5466.9|5469.7|5466.9|5469.7|5466.9|5469.7|5466.9|1
1611006720000|2021-01-18 21:52:00|5470.4|5467.6|5470.6|5467.8|5470.6|5467.8|5470.4|5467.6|2
1611006730000|2021-01-18 21:52:10|||||||||8
1611006740000|2021-01-18 21:52:20|5470.7|5467.9|5470.6|5467.8|5470.7|5467.9|5470.6|5467.8|1
1611006750000|2021-01-18 21:52:30|5470.7|5467.9|5470.6|5467.8|5470.7|5467.9|5470.6|5467.8|3
1611006760000|2021-01-18 21:52:40|5470.7|5467.9|5470.6|5467.8|5470.7|5467.9|5470.6|5467.8|3
1611006780000|2021-01-18 21:53:00|5471.6|5468.8|5471.6|5468.8|5471.6|5468.8|5471.6|5468.8|2
1611006790000|2021-01-18 21:53:10|||||||||2
1611006800000|2021-01-18 21:53:20|5471.4|5468.6|5471.4|5468.6|5471.4|5468.6|5471.4|5468.6|1
1611006820000|2021-01-18 21:53:40|||||||||1
1611006830000|2021-01-18 21:53:50|5471.6|5468.8|5471.6|5468.8|5471.6|5468.8|5471.6|5468.8|5
1611006840000|2021-01-18 21:54:00|5471.9|5469.1|5472.1|5469.3|5472.6|5469.8|5471.9|5469.1|2
1611006890000|2021-01-18 21:54:50|||||||||1
1611006900000|2021-01-18 21:55:00|||||||||8
1611006910000|2021-01-18 21:55:10|5472.4|5469.6|5472.4|5469.6|5472.4|5469.6|5472.4|5469.6|0
1611006940000|2021-01-18 21:55:40|5472.3|5469.5|5472.3|5469.5|5472.3|5469.5|5472.3|5469.5|0
1611007190000|2021-01-18 21:59:50|5472.9|5470.1|5473.4|5470.6|5473.4|5470.6|5472.9|5470.1|1
1611007200000|2021-01-18 22:00:00|5474.5|5470.5|5474.4|5471.6|5478|5471.6|5474.4|5468|0
1611007740000|2021-01-18 22:09:00|5473|5470.2|5476.2|5466.2|5476.2|5470.2|5473|5466.2|3
1611008330000|2021-01-18 22:18:50|5476.7|5466.7|5476.7|5466.7|5476.7|5466.7|5476.7|5466.7|3
1611008360000|2021-01-18 22:19:20|5476.8|5466.8|5476.8|5466.8|5476.8|5466.8|5476.8|5466.8|6
1611008380000|2021-01-18 22:19:40|5476.7|5466.7|5476.8|5466.8|5476.8|5466.8|5476.7|5466.7|2
1611008480000|2021-01-18 22:21:20|5477|5467|5477.3|5467.3|5477.3|5467.3|5477|5467|0
1611009030000|2021-01-18 22:30:30|5476.8|5466.8|5476.8|5466.8|5476.8|5466.8|5476.8|5466.8|0
1611009750000|2021-01-18 22:42:30|5477.1|5467.1|5477.1|5467.1|5477.1|5467.1|5477.1|5467.1|0
1611009760000|2021-01-18 22:42:40|5477.8|5467.8|5477.8|5467.8|5477.8|5467.8|5477.8|5467.8|0
1611009880000|2021-01-18 22:44:40|5477.7|5467.7|5477.8|5467.8|5477.8|5467.8|5477.7|5467.7|0
1611009890000|2021-01-18 22:44:50|5478.3|5468.3|5478.7|5468.7|5478.8|5473.4|5475.2|5468.3|1
1611009900000|2021-01-18 22:45:00|5478.8|5468.8|5478.8|5468.8|5478.8|5468.8|5478.8|5468.8|0
1611010530000|2021-01-18 22:55:30|5476.1|5472.1|5476.8|5472.8|5476.8|5472.8|5476.1|5472.1|0
1611010750000|2021-01-18 22:59:10|5480.1|5470.1|5481.2|5471.2|5481.2|5471.2|5480.1|5470.1|31
1611010760000|2021-01-18 22:59:20|||||||||50
1611010790000|2021-01-18 22:59:50|||||||||4
1611018000000|2021-01-19 01:00:00|5503.8|5499.8|5504.2|5501.4|5504.2|5501.4|5501.7|5498.9|163
1611018010000|2021-01-19 01:00:10|5503.2|5500.4|5502.2|5499.4|5503.6|5500.8|5502.2|5499.4|40
1611018020000|2021-01-19 01:00:20|5500.2|5497.4|5499.2|5496.4|5500.2|5497.4|5498.1|5495.3|13
1611018030000|2021-01-19 01:00:30|5499.6|5496.8|5499.9|5497.1|5500.2|5497.4|5499.2|5496.4|4
1611018040000|2021-01-19 01:00:40|5499.7|5496.9|5500.2|5497.4|5500.2|5497.4|5499.7|5496.9|0
1611018050000|2021-01-19 01:00:50|5500.9|5498.1|5502.2|5499.4|5502.2|5499.4|5500.7|5497.9|2
1611018060000|2021-01-19 01:01:00|5502.6|5499.8|5503.7|5500.9|5503.7|5500.9|5502.6|5499.8|21
1611018070000|2021-01-19 01:01:10|5504.1|5501.3|5502.7|5499.9|5505.9|5503.1|5502.6|5499.8|31
1611018080000|2021-01-19 01:01:20|5502.6|5499.8|5501.7|5498.9|5502.9|5500.1|5501.6|5498.8|9
1611018090000|2021-01-19 01:01:30|5501.6|5498.8|5502.4|5499.6|5502.4|5499.6|5501.6|5498.8|1
1611018100000|2021-01-19 01:01:40|5502.1|5499.3|5502.4|5499.6|5502.4|5499.6|5502.1|5499.3|2
1611018120000|2021-01-19 01:02:00|5502.1|5499.3|5502.6|5499.8|5502.6|5499.8|5501.6|5498.8|5
1611018130000|2021-01-19 01:02:10|5503.7|5500.9|5506.7|5503.9|5506.7|5503.9|5503.6|5500.8|96
1611018140000|2021-01-19 01:02:20|5507.4|5504.6|5507.7|5504.9|5507.7|5504.9|5507.4|5504.6|4
1611018150000|2021-01-19 01:02:30|5508.4|5505.6|5508.1|5505.3|5508.4|5505.6|5508.1|5505.3|1
1611018160000|2021-01-19 01:02:40|5507.6|5504.8|5506.6|5503.8|5507.6|5504.8|5506.4|5503.6|5
1611018170000|2021-01-19 01:02:50|5507.4|5504.6|5507.2|5504.4|5507.4|5504.6|5506.4|5503.6|4
1611018180000|2021-01-19 01:03:00|5507.6|5504.8|5507.6|5504.8|5508.6|5505.8|5507.2|5504.4|40
1611018190000|2021-01-19 01:03:10|5507.4|5504.6|5505.4|5502.6|5509.1|5506.3|5505.4|5502.6|87
1611018200000|2021-01-19 01:03:20|5505.1|5502.3|5508.9|5506.1|5509.1|5506.3|5505.1|5502.3|27
1611018210000|2021-01-19 01:03:30|5508.6|5505.8|5509.7|5506.9|5510.2|5507.4|5508.6|5505.8|191
1611018220000|2021-01-19 01:03:40|5510.1|5507.3|5510.1|5507.3|5510.6|5507.8|5510.1|5507.3|10
1611018230000|2021-01-19 01:03:50|5508.1|5505.3|5508.1|5505.3|5508.1|5505.3|5508.1|5505.3|0
1611018240000|2021-01-19 01:04:00|5508.6|5505.8|5508.7|5505.9|5509.6|5506.8|5508.6|5505.8|7
1611018250000|2021-01-19 01:04:10|5509.1|5506.3|5509.1|5506.3|5509.1|5506.3|5509.1|5506.3|1
1611018260000|2021-01-19 01:04:20|5508.7|5505.9|5508.7|5505.9|5508.7|5505.9|5508.7|5505.9|2
1611018270000|2021-01-19 01:04:30|5508.1|5505.3|5508.1|5505.3|5508.1|5505.3|5508.1|5505.3|5
1611018280000|2021-01-19 01:04:40|5508.4|5505.6|5508.4|5505.6|5508.4|5505.6|5508.4|5505.6|0
1611018290000|2021-01-19 01:04:50|5507.9|5505.1|5508.6|5505.8|5509.2|5506.4|5507.9|5505.1|2
1611018300000|2021-01-19 01:05:00|5508.7|5505.9|5508.7|5505.9|5508.7|5505.9|5508.7|5505.9|2
1611018310000|2021-01-19 01:05:10|5508.6|5505.8|5507.6|5504.8|5508.6|5505.8|5507.1|5504.3|13
1611018320000|2021-01-19 01:05:20|5507.2|5504.4|5507.1|5504.3|5507.2|5504.4|5507.1|5504.3|1
1611018330000|2021-01-19 01:05:30|5506.9|5504.1|5506.7|5503.9|5506.9|5504.1|5506.4|5503.6|14
1611018340000|2021-01-19 01:05:40|5507.7|5504.9|5507.6|5504.8|5507.7|5504.9|5507.6|5504.8|6
1611018350000|2021-01-19 01:05:50|5507.7|5504.9|5511.2|5508.4|5511.2|5508.4|5507.7|5504.9|9
1611018360000|2021-01-19 01:06:00|5511.6|5508.8|5512.2|5509.4|5512.2|5509.4|5511.2|5508.4|39
1611018370000|2021-01-19 01:06:10|5512.1|5509.3|5511.7|5508.9|5512.1|5509.3|5511.6|5508.8|116
1611018380000|2021-01-19 01:06:20|5513.2|5510.4|5514.2|5511.4|5514.2|5511.4|5513.2|5510.4|67
1611018390000|2021-01-19 01:06:30|5514.6|5511.8|5513.7|5510.9|5514.6|5511.8|5513.7|5510.9|7
1611018400000|2021-01-19 01:06:40|5513.6|5510.8|5513.4|5510.6|5513.6|5510.8|5513.4|5510.6|1
1611018420000|2021-01-19 01:07:00|5513.1|5510.3|5513.7|5510.9|5513.7|5510.9|5513.1|5510.3|9
1611018430000|2021-01-19 01:07:10|5513.6|5510.8|5513.1|5510.3|5513.6|5510.8|5513.1|5510.3|2
1611018440000|2021-01-19 01:07:20|||||||||1
1611018450000|2021-01-19 01:07:30|5512.9|5510.1|5512.9|5510.1|5512.9|5510.1|5512.9|5510.1|0
1611018460000|2021-01-19 01:07:40|5513.2|5510.4|5514.4|5511.6|5514.7|5511.9|5512.7|5509.9|69
1611018470000|2021-01-19 01:07:50|5514.6|5511.8|5514.6|5511.8|5514.6|5511.8|5514.6|5511.8|0
1611018480000|2021-01-19 01:08:00|5514.4|5511.6|5510.4|5507.6|5514.4|5511.6|5510.4|5507.6|25
1611018490000|2021-01-19 01:08:10|5510.3|5507.5|5508.1|5505.3|5510.3|5507.5|5506.6|5503.8|15
1611018500000|2021-01-19 01:08:20|5508.2|5505.4|5507.4|5504.6|5508.4|5505.6|5507.4|5504.6|4
1611018520000|2021-01-19 01:08:40|5507.6|5504.8|5508.1|5505.3|5508.1|5505.3|5507.4|5504.6|4
1611018530000|2021-01-19 01:08:50|5506.6|5503.8|5506.4|5503.6|5506.6|5503.8|5506.4|5503.6|2
1611018540000|2021-01-19 01:09:00|5506.6|5503.8|5506.4|5503.6|5506.6|5503.8|5506.4|5503.6|2
1611018550000|2021-01-19 01:09:10|||||||||1
1611018560000|2021-01-19 01:09:20|5506.1|5503.3|5505.6|5502.8|5506.4|5503.6|5505.6|5502.8|19
1611018570000|2021-01-19 01:09:30|5506.4|5503.6|5506.6|5503.8|5506.6|5503.8|5506.4|5503.6|3
1611018580000|2021-01-19 01:09:40|5506.7|5503.9|5506.6|5503.8|5507.1|5504.3|5506.6|5503.8|1
1611018590000|2021-01-19 01:09:50|5505.2|5502.4|5505.6|5502.8|5505.6|5502.8|5504.7|5501.9|4
1611018600000|2021-01-19 01:10:00|5505.7|5502.9|5506.6|5503.8|5506.6|5503.8|5505.7|5502.9|5
1611018610000|2021-01-19 01:10:10|5506.9|5504.1|5506.6|5503.8|5507.1|5504.3|5506.6|5503.8|2
1611018620000|2021-01-19 01:10:20|5506.4|5503.6|5506.6|5503.8|5506.6|5503.8|5506.4|5503.6|16
1611018630000|2021-01-19 01:10:30|5506.4|5503.6|5506.4|5503.6|5507.4|5504.6|5506.4|5503.6|25
1611018640000|2021-01-19 01:10:40|5506.6|5503.8|5507.7|5504.9|5507.7|5504.9|5506.6|5503.8|5
1611018650000|2021-01-19 01:10:50|5508.2|5505.4|5508.6|5505.8|5508.6|5505.8|5508.2|5505.4|1
1611018660000|2021-01-19 01:11:00|5508.2|5505.4|5508.6|5505.8|5508.9|5506.1|5508.2|5505.4|14
1611018670000|2021-01-19 01:11:10|5508.7|5505.9|5508.7|5505.9|5508.7|5505.9|5508.7|5505.9|1
1611018680000|2021-01-19 01:11:20|5509.1|5506.3|5508.7|5505.9|5509.1|5506.3|5508.6|5505.8|16
1611018690000|2021-01-19 01:11:30|5509.1|5506.3|5507.4|5504.6|5509.1|5506.3|5507.4|5504.6|15
1611018700000|2021-01-19 01:11:40|5507.3|5504.5|5507.4|5504.6|5507.4|5504.6|5507.1|5504.3|2
1611018710000|2021-01-19 01:11:50|5508.1|5505.3|5508.6|5505.8|5508.6|5505.8|5508.1|5505.3|3
1611018720000|2021-01-19 01:12:00|5508.4|5505.6|5508.6|5505.8|5508.7|5505.9|5508.4|5505.6|8
1611018730000|2021-01-19 01:12:10|5508.4|5505.6|5507.6|5504.8|5508.4|5505.6|5506.4|5503.6|36
1611018740000|2021-01-19 01:12:20|5507.1|5504.3|5506.4|5503.6|5507.1|5504.3|5506.4|5503.6|9
1611018750000|2021-01-19 01:12:30|5505.7|5502.9|5506.6|5503.8|5506.6|5503.8|5505.4|5502.6|3
1611018760000|2021-01-19 01:12:40|5505.6|5502.8|5505.6|5502.8|5505.6|5502.8|5505.6|5502.8|2
1611018770000|2021-01-19 01:12:50|5506.1|5503.3|5506.6|5503.8|5506.6|5503.8|5506.1|5503.3|2
1611018780000|2021-01-19 01:13:00|5506.4|5503.6|5504.7|5501.9|5506.4|5503.6|5504.7|5501.9|13
1611018790000|2021-01-19 01:13:10|5505.1|5502.3|5505.1|5502.3|5505.1|5502.3|5504.4|5501.6|6
1611018800000|2021-01-19 01:13:20|5504.4|5501.6|5504.4|5501.6|5504.4|5501.6|5503.4|5500.6|81
1611018810000|2021-01-19 01:13:30|5504.1|5501.3|5503.4|5500.6|5504.1|5501.3|5503.4|5500.6|1
1611018820000|2021-01-19 01:13:40|5503.1|5500.3|5503.7|5500.9|5503.7|5500.9|5503.1|5500.3|5
1611018830000|2021-01-19 01:13:50|5504.4|5501.6|5503.6|5500.8|5504.4|5501.6|5503.6|5500.8|1
1611018840000|2021-01-19 01:14:00|5503.4|5500.6|5503.6|5500.8|5503.6|5500.8|5503.4|5500.6|4
1611018850000|2021-01-19 01:14:10|5504.3|5501.5|5504.1|5501.3|5504.4|5501.6|5503.6|5500.8|5
1611018860000|2021-01-19 01:14:20|5503.6|5500.8|5503.4|5500.6|5503.6|5500.8|5503.4|5500.6|2
1611018870000|2021-01-19 01:14:30|||||||||2
1611018880000|2021-01-19 01:14:40|5503.3|5500.5|5501.6|5498.8|5503.3|5500.5|5501.6|5498.8|5
1611018890000|2021-01-19 01:14:50|5501.7|5498.9|5501.7|5498.9|5501.7|5498.9|5501.7|5498.9|0
1611018900000|2021-01-19 01:15:00|5501.6|5498.8|5501.7|5498.9|5501.7|5498.9|5501.6|5498.8|17
1611018920000|2021-01-19 01:15:20|5501.2|5498.4|5499.6|5496.8|5501.2|5498.4|5499.6|5496.8|14
1611018930000|2021-01-19 01:15:30|5499.1|5496.3|5500.9|5498.1|5501.7|5498.9|5499.1|5496.3|10
1611018940000|2021-01-19 01:15:40|5500.6|5497.8|5499.7|5496.9|5500.6|5497.8|5499.4|5496.6|30
1611018950000|2021-01-19 01:15:50|5500.6|5497.8|5500.6|5497.8|5500.6|5497.8|5500.6|5497.8|0
1611018960000|2021-01-19 01:16:00|5500.4|5497.6|5499.9|5497.1|5500.4|5497.6|5499.7|5496.9|9
1611018970000|2021-01-19 01:16:10|5500.6|5497.8|5497.2|5494.4|5500.6|5497.8|5497.1|5494.3|5
1611018980000|2021-01-19 01:16:20|5497.1|5494.3|5497.6|5494.8|5497.7|5494.9|5495.7|5492.9|7
1611018990000|2021-01-19 01:16:30|5497.7|5494.9|5499.2|5496.4|5499.2|5496.4|5497.2|5494.4|13
1611019000000|2021-01-19 01:16:40|5498.7|5495.9|5498.7|5495.9|5499.1|5496.3|5498.7|5495.9|3
1611019010000|2021-01-19 01:16:50|5499.1|5496.3|5497.7|5494.9|5499.1|5496.3|5497.6|5494.8|5
1611019030000|2021-01-19 01:17:10|5497.6|5494.8|5496.7|5493.9|5497.6|5494.8|5496.7|5493.9|2
1611019040000|2021-01-19 01:17:20|5497.4|5494.6|5498.2|5495.4|5498.2|5495.4|5497.4|5494.6|16
1611019050000|2021-01-19 01:17:30|5497.6|5494.8|5497.1|5494.3|5497.6|5494.8|5497.1|5494.3|5
1611019060000|2021-01-19 01:17:40|5497.4|5494.6|5498.7|5495.9|5498.7|5495.9|5497.4|5494.6|3
1611019070000|2021-01-19 01:17:50|5499.2|5496.4|5499.6|5496.8|5499.7|5496.9|5499.2|5496.4|0
1611019080000|2021-01-19 01:18:00|5498.6|5495.8|5498.7|5495.9|5498.7|5495.9|5498.6|5495.8|4
1611019090000|2021-01-19 01:18:10|5498.4|5495.6|5497.6|5494.8|5498.4|5495.6|5497.6|5494.8|8
1611019110000|2021-01-19 01:18:30|5497.2|5494.4|5498.4|5495.6|5498.6|5495.8|5497.2|5494.4|10
1611019120000|2021-01-19 01:18:40|5497.7|5494.9|5496.7|5493.9|5497.7|5494.9|5496.7|5493.9|5
1611019130000|2021-01-19 01:18:50|5497.6|5494.8|5496.6|5493.8|5497.7|5494.9|5495.7|5492.9|3
1611019140000|2021-01-19 01:19:00|5496.7|5493.9|5498.6|5495.8|5498.6|5495.8|5496.7|5493.9|4
1611019150000|2021-01-19 01:19:10|5498.7|5495.9|5500.2|5497.4|5500.2|5497.4|5498.7|5495.9|2
1611019160000|2021-01-19 01:19:20|5499.7|5496.9|5501.7|5498.9|5501.7|5498.9|5499.7|5496.9|9
1611019170000|2021-01-19 01:19:30|5501.2|5498.4|5501.4|5498.6|5501.7|5498.9|5501.2|5498.4|1
1611019180000|2021-01-19 01:19:40|5501.7|5498.9|5503.6|5500.8|5503.6|5500.8|5501.7|5498.9|23
1611019190000|2021-01-19 01:19:50|5502.9|5500.1|5501.6|5498.8|5502.9|5500.1|5501.6|5498.8|6
1611019200000|2021-01-19 01:20:00|5501.2|5498.4|5500.9|5498.1|5501.2|5498.4|5500.7|5497.9|3
1611019210000|2021-01-19 01:20:10|5501.6|5498.8|5501.6|5498.8|5501.6|5498.8|5501.6|5498.8|0
1611019220000|2021-01-19 01:20:20|5501.7|5498.9|5501.7|5498.9|5501.7|5498.9|5501.7|5498.9|3
1611019230000|2021-01-19 01:20:30|||||||||1
1611019240000|2021-01-19 01:20:40|||||||||1
1611019250000|2021-01-19 01:20:50|5501.9|5499.1|5502.7|5499.9|5502.7|5499.9|5501.9|5499.1|0
1611019260000|2021-01-19 01:21:00|||||||||6
1611019280000|2021-01-19 01:21:20|5503.2|5500.4|5503.2|5500.4|5503.2|5500.4|5503.2|5500.4|2
1611019290000|2021-01-19 01:21:30|5503.6|5500.8|5503.2|5500.4|5503.7|5500.9|5503.2|5500.4|2
1611019300000|2021-01-19 01:21:40|5503.7|5500.9|5504.4|5501.6|5504.4|5501.6|5503.7|5500.9|4
1611019310000|2021-01-19 01:21:50|5504.6|5501.8|5503.7|5500.9|5504.6|5501.8|5503.7|5500.9|11
1611019320000|2021-01-19 01:22:00|5503.6|5500.8|5502.7|5499.9|5503.6|5500.8|5502.7|5499.9|6
1611019330000|2021-01-19 01:22:10|5502|5499.2|5501.7|5498.9|5502.1|5499.3|5501.7|5498.9|8
1611019360000|2021-01-19 01:22:40|5501.9|5499.1|5502.6|5499.8|5502.6|5499.8|5501.9|5499.1|0
1611019380000|2021-01-19 01:23:00|5502.2|5499.4|5500.7|5497.9|5502.6|5499.8|5500.7|5497.9|8
1611019390000|2021-01-19 01:23:10|5501.6|5498.8|5501.2|5498.4|5501.6|5498.8|5501.1|5498.3|8
1611019400000|2021-01-19 01:23:20|5501.4|5498.6|5501.1|5498.3|5501.6|5498.8|5501.1|5498.3|0
1611019410000|2021-01-19 01:23:30|5501.2|5498.4|5501.6|5498.8|5501.6|5498.8|5501.1|5498.3|0
1611019420000|2021-01-19 01:23:40|5501.4|5498.6|5501.1|5498.3|5501.4|5498.6|5501.1|5498.3|0
1611019430000|2021-01-19 01:23:50|5501.2|5498.4|5502.3|5499.5|5502.6|5499.8|5501.2|5498.4|5
1611019440000|2021-01-19 01:24:00|5501.6|5498.8|5501.6|5498.8|5502.6|5499.8|5501.6|5498.8|7
1611019460000|2021-01-19 01:24:20|5500.7|5497.9|5501.4|5498.6|5501.6|5498.8|5500.7|5497.9|1
1611019470000|2021-01-19 01:24:30|5501.1|5498.3|5501.1|5498.3|5501.1|5498.3|5501.1|5498.3|0
1611019530000|2021-01-19 01:25:30|5500.7|5497.9|5500.7|5497.9|5500.7|5497.9|5500.7|5497.9|0
1611019540000|2021-01-19 01:25:40|5501.1|5498.3|5500.7|5497.9|5501.1|5498.3|5500.6|5497.8|13
1611019550000|2021-01-19 01:25:50|5501.1|5498.3|5500.6|5497.8|5501.1|5498.3|5500.6|5497.8|1
1611019560000|2021-01-19 01:26:00|5499.7|5496.9|5499.6|5496.8|5499.7|5496.9|5499.1|5496.3|5
1611019570000|2021-01-19 01:26:10|5500.6|5497.8|5499.4|5496.6|5500.6|5497.8|5499.1|5496.3|8
1611019580000|2021-01-19 01:26:20|5499.1|5496.3|5499.6|5496.8|5499.6|5496.8|5499.1|5496.3|1
1611019600000|2021-01-19 01:26:40|5499.4|5496.6|5499.6|5496.8|5499.6|5496.8|5499.1|5496.3|0
1611019620000|2021-01-19 01:27:00|5499.7|5496.9|5499.6|5496.8|5499.7|5496.9|5499.6|5496.8|14
1611019630000|2021-01-19 01:27:10|||||||||4
1611019650000|2021-01-19 01:27:30|5500.6|5497.8|5500.2|5497.4|5500.6|5497.8|5500.2|5497.4|32
1611019660000|2021-01-19 01:27:40|5499.9|5497.1|5499.6|5496.8|5499.9|5497.1|5499.1|5496.3|13
1611019670000|2021-01-19 01:27:50|5499.1|5496.3|5499.6|5496.8|5499.6|5496.8|5499.1|5496.3|1
1611019680000|2021-01-19 01:28:00|5499.1|5496.3|5499.1|5496.3|5499.1|5496.3|5499.1|5496.3|2
1611019690000|2021-01-19 01:28:10|5499.2|5496.4|5499.6|5496.8|5499.6|5496.8|5499.2|5496.4|0
1611019700000|2021-01-19 01:28:20|5499.1|5496.3|5499.6|5496.8|5499.6|5496.8|5499.1|5496.3|2
1611019740000|2021-01-19 01:29:00|5499.2|5496.4|5499.6|5496.8|5499.6|5496.8|5498.6|5495.8|2
1611019750000|2021-01-19 01:29:10|5499.9|5497.1|5500.6|5497.8|5500.6|5497.8|5499.9|5497.1|2
1611019770000|2021-01-19 01:29:30|5500.2|5497.4|5500.2|5497.4|5500.2|5497.4|5500.2|5497.4|0
1611019780000|2021-01-19 01:29:40|5499.2|5496.4|5499.2|5496.4|5499.2|5496.4|5499.2|5496.4|3
1611019790000|2021-01-19 01:29:50|5498.6|5495.8|5499.6|5496.8|5499.6|5496.8|5498.6|5495.8|6
1611019800000|2021-01-19 01:30:00|5500.6|5497.8|5500.7|5497.9|5500.7|5497.9|5500.6|5497.8|8
1611019810000|2021-01-19 01:30:10|5501.2|5498.4|5501.2|5498.4|5501.2|5498.4|5501.2|5498.4|1
1611019820000|2021-01-19 01:30:20|5501.4|5498.6|5502.7|5499.9|5502.7|5499.9|5501.4|5498.6|7
1611019830000|2021-01-19 01:30:30|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|5502.4|5499.6|0
1611019840000|2021-01-19 01:30:40|5502.7|5499.9|5502.6|5499.8|5502.7|5499.9|5502.6|5499.8|0
1611019850000|2021-01-19 01:30:50|5502.7|5499.9|5502.7|5499.9|5502.7|5499.9|5502.7|5499.9|1
1611019860000|2021-01-19 01:31:00|5502.6|5499.8|5502.6|5499.8|5502.7|5499.9|5502.6|5499.8|5
1611019870000|2021-01-19 01:31:10|5502.2|5499.4|5502.2|5499.4|5502.2|5499.4|5502.2|5499.4|0
1611019880000|2021-01-19 01:31:20|5502.7|5499.9|5503.7|5500.9|5503.7|5500.9|5502.7|5499.9|3
1611019890000|2021-01-19 01:31:30|||||||||1
1611019900000|2021-01-19 01:31:40|5503.9|5501.1|5504.2|5501.4|5504.2|5501.4|5503.9|5501.1|2
1611019910000|2021-01-19 01:31:50|5504.1|5501.3|5504.1|5501.3|5504.1|5501.3|5504.1|5501.3|1
1611019920000|2021-01-19 01:32:00|5503.7|5500.9|5503.7|5500.9|5503.7|5500.9|5503.7|5500.9|0
1611019950000|2021-01-19 01:32:30|5503.6|5500.8|5503.7|5500.9|5503.7|5500.9|5503.6|5500.8|4
1611019960000|2021-01-19 01:32:40|5503.9|5501.1|5504.6|5501.8|5504.7|5501.9|5503.9|5501.1|1
1611019970000|2021-01-19 01:32:50|5504.2|5501.4|5503.7|5500.9|5504.6|5501.8|5503.6|5500.8|21
1611019990000|2021-01-19 01:33:10|5504.6|5501.8|5505.7|5502.9|5505.7|5502.9|5504.6|5501.8|3
1611020000000|2021-01-19 01:33:20|5505.9|5503.1|5506.1|5503.3|5506.2|5503.4|5505.9|5503.1|7
1611020010000|2021-01-19 01:33:30|5505.7|5502.9|5505.6|5502.8|5506.6|5503.8|5505.6|5502.8|3
1611020020000|2021-01-19 01:33:40|5505.7|5502.9|5505.7|5502.9|5505.7|5502.9|5505.6|5502.8|0
1611020030000|2021-01-19 01:33:50|5505|5502.2|5505.6|5502.8|5505.6|5502.8|5504.6|5501.8|5
1611020050000|2021-01-19 01:34:10|5504.7|5501.9|5505.7|5502.9|5506.6|5503.8|5504.7|5501.9|5
1611020060000|2021-01-19 01:34:20|5506.2|5503.4|5506.2|5503.4|5506.2|5503.4|5506.2|5503.4|0
1611020070000|2021-01-19 01:34:30|5506.6|5503.8|5506.6|5503.8|5506.6|5503.8|5506.2|5503.4|5
1611020090000|2021-01-19 01:34:50|5506.7|5503.9|5506.6|5503.8|5506.7|5503.9|5506.6|5503.8|1
1611020110000|2021-01-19 01:35:10|5506.2|5503.4|5506.6|5503.8|5506.6|5503.8|5506.2|5503.4|4
1611020120000|2021-01-19 01:35:20|5506.2|5503.4|5505.6|5502.8|5506.2|5503.4|5505.6|5502.8|6
1611020130000|2021-01-19 01:35:30|5505.7|5502.9|5505.7|5502.9|5505.7|5502.9|5505.7|5502.9|0
1611020140000|2021-01-19 01:35:40|5505.6|5502.8|5505.1|5502.3|5505.6|5502.8|5505.1|5502.3|1
1611020150000|2021-01-19 01:35:50|5504.7|5501.9|5503.1|5500.3|5505.1|5502.3|5503.1|5500.3|8
1611020160000|2021-01-19 01:36:00|5502.7|5499.9|5502.7|5499.9|5503.6|5500.8|5502.6|5499.8|13
1611020170000|2021-01-19 01:36:10|5502.9|5500.1|5503.6|5500.8|5503.6|5500.8|5502.9|5500.1|2
1611020180000|2021-01-19 01:36:20|||||||||1
1611020200000|2021-01-19 01:36:40|||||||||2
1611020210000|2021-01-19 01:36:50|5502.9|5500.1|5503.6|5500.8|5503.6|5500.8|5502.6|5499.8|4
1611020220000|2021-01-19 01:37:00|5503.3|5500.5|5503.3|5500.5|5503.3|5500.5|5503.3|5500.5|39
1611020230000|2021-01-19 01:37:10|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|0
1611020250000|2021-01-19 01:37:30|5501.9|5499.1|5501.7|5498.9|5502.6|5499.8|5501.7|5498.9|4
1611020260000|2021-01-19 01:37:40|5501.6|5498.8|5501.6|5498.8|5501.6|5498.8|5501.6|5498.8|0
1611020270000|2021-01-19 01:37:50|5501.7|5498.9|5500.6|5497.8|5501.7|5498.9|5500.1|5497.3|9
1611020280000|2021-01-19 01:38:00|5501.6|5498.8|5500.6|5497.8|5501.6|5498.8|5500.6|5497.8|3
1611020300000|2021-01-19 01:38:20|5501.6|5498.8|5502.6|5499.8|5502.7|5499.9|5501.6|5498.8|262
1611020310000|2021-01-19 01:38:30|5502.7|5499.9|5502.7|5499.9|5502.7|5499.9|5502.7|5499.9|0
1611020320000|2021-01-19 01:38:40|5502.9|5500.1|5503.1|5500.3|5503.2|5500.4|5502.6|5499.8|1
1611020330000|2021-01-19 01:38:50|5503.6|5500.8|5503.1|5500.3|5503.6|5500.8|5503.1|5500.3|0
1611020340000|2021-01-19 01:39:00|5502.6|5499.8|5502.7|5499.9|5502.7|5499.9|5502.6|5499.8|0
1611020350000|2021-01-19 01:39:10|5503.1|5500.3|5503.1|5500.3|5503.1|5500.3|5503.1|5500.3|0
1611020360000|2021-01-19 01:39:20|5503.2|5500.4|5502.7|5499.9|5503.6|5500.8|5502.7|5499.9|2
1611020380000|2021-01-19 01:39:40|5502.6|5499.8|5500.6|5497.8|5502.6|5499.8|5500.6|5497.8|4
1611020400000|2021-01-19 01:40:00|5500.7|5497.9|5500.7|5497.9|5500.7|5497.9|5500.7|5497.9|1
1611020410000|2021-01-19 01:40:10|5501.1|5498.3|5501.2|5498.4|5501.2|5498.4|5501.1|5498.3|0
1611020430000|2021-01-19 01:40:30|5501.6|5498.8|5501.6|5498.8|5501.6|5498.8|5501.6|5498.8|0
1611020450000|2021-01-19 01:40:50|5500.6|5497.8|5500.6|5497.8|5500.6|5497.8|5500.6|5497.8|1
1611020460000|2021-01-19 01:41:00|5500.4|5497.6|5500.4|5497.6|5500.4|5497.6|5500.4|5497.6|1
1611020470000|2021-01-19 01:41:10|5500.1|5497.3|5500.1|5497.3|5500.1|5497.3|5500.1|5497.3|0
1611020480000|2021-01-19 01:41:20|5500.2|5497.4|5501.6|5498.8|5501.6|5498.8|5500.2|5497.4|3
1611020510000|2021-01-19 01:41:50|5502.6|5499.8|5502.4|5499.6|5502.6|5499.8|5502.4|5499.6|4
1611020520000|2021-01-19 01:42:00|5502.6|5499.8|5501.2|5498.4|5502.6|5499.8|5501.2|5498.4|10
1611020530000|2021-01-19 01:42:10|5501.6|5498.8|5500.6|5497.8|5501.7|5498.9|5499.7|5496.9|2
1611020540000|2021-01-19 01:42:20|5500.7|5497.9|5501.6|5498.8|5501.6|5498.8|5500.7|5497.9|1
1611020590000|2021-01-19 01:43:10|5502.1|5499.3|5502.1|5499.3|5502.6|5499.8|5502.1|5499.3|6
1611020610000|2021-01-19 01:43:30|5502.2|5499.4|5502.6|5499.8|5502.6|5499.8|5502.2|5499.4|9
1611020620000|2021-01-19 01:43:40|5502.9|5500.1|5503.2|5500.4|5503.2|5500.4|5502.9|5500.1|4
1611020630000|2021-01-19 01:43:50|5502.9|5500.1|5502.7|5499.9|5502.9|5500.1|5502.7|5499.9|2
1611020640000|2021-01-19 01:44:00|5500.7|5497.9|5500.6|5497.8|5500.7|5497.9|5500.6|5497.8|20
1611020650000|2021-01-19 01:44:10|5500.7|5497.9|5500.6|5497.8|5500.7|5497.9|5500.6|5497.8|1
1611020660000|2021-01-19 01:44:20|||||||||2
1611020670000|2021-01-19 01:44:30|||||||||1
1611020680000|2021-01-19 01:44:40|5500.7|5497.9|5500.7|5497.9|5500.7|5497.9|5500.6|5497.8|0
1611020690000|2021-01-19 01:44:50|5501.1|5498.3|5498.9|5496.1|5501.1|5498.3|5498.9|5496.1|576
1611020700000|2021-01-19 01:45:00|5498.6|5495.8|5498.6|5495.8|5498.6|5495.8|5497.6|5494.8|40
1611020710000|2021-01-19 01:45:10|5498.1|5495.3|5498.6|5495.8|5498.6|5495.8|5498.1|5495.3|6
1611020720000|2021-01-19 01:45:20|5498.7|5495.9|5499.2|5496.4|5499.2|5496.4|5498.7|5495.9|0
1611020730000|2021-01-19 01:45:30|5499.6|5496.8|5499.2|5496.4|5499.6|5496.8|5499.2|5496.4|3
1611020740000|2021-01-19 01:45:40|5499.6|5496.8|5499.6|5496.8|5499.6|5496.8|5499.6|5496.8|0
1611020750000|2021-01-19 01:45:50|5499.4|5496.6|5499.1|5496.3|5499.4|5496.6|5499.1|5496.3|5
1611020760000|2021-01-19 01:46:00|5499.4|5496.6|5498.1|5495.3|5499.4|5496.6|5498.1|5495.3|6
1611020770000|2021-01-19 01:46:10|5497.6|5494.8|5498.4|5495.6|5498.6|5495.8|5497.6|5494.8|11
1611020790000|2021-01-19 01:46:30|5498.1|5495.3|5498.1|5495.3|5498.1|5495.3|5497.6|5494.8|2
1611020800000|2021-01-19 01:46:40|5497.9|5495.1|5497.6|5494.8|5498.1|5495.3|5497.6|5494.8|0
1611020810000|2021-01-19 01:46:50|5496.6|5493.8|5496.1|5493.3|5496.6|5493.8|5496.1|5493.3|35
1611020820000|2021-01-19 01:47:00|5495.9|5493.1|5495.4|5492.6|5495.9|5493.1|5495.1|5492.3|14
1611020830000|2021-01-19 01:47:10|5495.6|5492.8|5494.6|5491.8|5495.6|5492.8|5494.1|5491.3|12
1611020840000|2021-01-19 01:47:20|5493.9|5491.1|5494.6|5491.8|5495.1|5492.3|5493.9|5491.1|15
1611020880000|2021-01-19 01:48:00|5494.1|5491.3|5493.9|5491.1|5494.1|5491.3|5492.6|5489.8|16
1611020890000|2021-01-19 01:48:10|5493.6|5490.8|5492.6|5489.8|5493.6|5490.8|5492.6|5489.8|2
1611020900000|2021-01-19 01:48:20|5492.4|5489.6|5492.6|5489.8|5492.6|5489.8|5492.4|5489.6|1
1611020910000|2021-01-19 01:48:30|5493.6|5490.8|5493.6|5490.8|5493.6|5490.8|5493.4|5490.6|6
1611020920000|2021-01-19 01:48:40|5493.7|5490.9|5494.1|5491.3|5494.1|5491.3|5493.7|5490.9|0
1611020940000|2021-01-19 01:49:00|5493.6|5490.8|5493.1|5490.3|5493.9|5491.1|5492.6|5489.8|6
1611020950000|2021-01-19 01:49:10|5492.6|5489.8|5493.6|5490.8|5493.6|5490.8|5492.6|5489.8|1
1611020960000|2021-01-19 01:49:20|5493.1|5490.3|5493.1|5490.3|5493.1|5490.3|5493.1|5490.3|3
1611020970000|2021-01-19 01:49:30|5493.6|5490.8|5493.1|5490.3|5493.6|5490.8|5493.1|5490.3|0
1611020990000|2021-01-19 01:49:50|5492.9|5490.1|5492.6|5489.8|5492.9|5490.1|5492.6|5489.8|5
1611021000000|2021-01-19 01:50:00|5492.4|5489.6|5491.2|5488.4|5492.4|5489.6|5491.2|5488.4|31
1611021010000|2021-01-19 01:50:10|5491.6|5488.8|5491.7|5488.9|5491.7|5488.9|5491.6|5488.8|2
1611021020000|2021-01-19 01:50:20|5492.1|5489.3|5491.6|5488.8|5492.1|5489.3|5491.6|5488.8|9
1611021030000|2021-01-19 01:50:30|5491.7|5488.9|5490.7|5487.9|5491.7|5488.9|5490.6|5487.8|1
1611021040000|2021-01-19 01:50:40|5490.9|5488.1|5491.6|5488.8|5491.7|5488.9|5490.9|5488.1|1
1611021060000|2021-01-19 01:51:00|5491.4|5488.6|5491.4|5488.6|5491.6|5488.8|5491.4|5488.6|0
1611021070000|2021-01-19 01:51:10|5490.6|5487.8|5491.1|5488.3|5491.6|5488.8|5490.6|5487.8|8
1611021080000|2021-01-19 01:51:20|5491.2|5488.4|5491.6|5488.8|5491.7|5488.9|5491.2|5488.4|1
1611021090000|2021-01-19 01:51:30|5491.7|5488.9|5492.9|5490.1|5492.9|5490.1|5491.7|5488.9|4
1611021100000|2021-01-19 01:51:40|5494.3|5491.5|5493.1|5490.3|5494.6|5491.8|5492.7|5489.9|8
1611021110000|2021-01-19 01:51:50|5492.7|5489.9|5492.6|5489.8|5492.7|5489.9|5492.4|5489.6|7
1611021120000|2021-01-19 01:52:00|5492.4|5489.6|5492.7|5489.9|5492.7|5489.9|5492.4|5489.6|0
1611021130000|2021-01-19 01:52:10|5493.6|5490.8|5492.6|5489.8|5493.6|5490.8|5491.7|5488.9|6
1611021140000|2021-01-19 01:52:20|5492.7|5489.9|5492.7|5489.9|5492.7|5489.9|5492.1|5489.3|7
1611021150000|2021-01-19 01:52:30|5492.6|5489.8|5492.6|5489.8|5492.6|5489.8|5492.6|5489.8|0
1611021160000|2021-01-19 01:52:40|5492.7|5489.9|5492.7|5489.9|5492.7|5489.9|5492.7|5489.9|4
1611021190000|2021-01-19 01:53:10|5492.6|5489.8|5492.7|5489.9|5492.7|5489.9|5492.2|5489.4|1
1611021210000|2021-01-19 01:53:30|5492.9|5490.1|5495.6|5492.8|5495.6|5492.8|5492.9|5490.1|11
1611021220000|2021-01-19 01:53:40|5494.2|5491.4|5495.6|5492.8|5495.6|5492.8|5494.2|5491.4|13
1611021230000|2021-01-19 01:53:50|5495.7|5492.9|5495.7|5492.9|5495.7|5492.9|5495.7|5492.9|5
1611021240000|2021-01-19 01:54:00|5495.6|5492.8|5495.6|5492.8|5495.6|5492.8|5494.6|5491.8|15
1611021260000|2021-01-19 01:54:20|5495.7|5492.9|5495.7|5492.9|5495.7|5492.9|5495.7|5492.9|2
1611021270000|2021-01-19 01:54:30|5495.6|5492.8|5495.2|5492.4|5495.6|5492.8|5495.1|5492.3|0
1611021280000|2021-01-19 01:54:40|5495.6|5492.8|5495.4|5492.6|5495.7|5492.9|5495.4|5492.6|2
1611021290000|2021-01-19 01:54:50|5494.7|5491.9|5495.7|5492.9|5495.7|5492.9|5494.7|5491.9|1
1611021300000|2021-01-19 01:55:00|5495.4|5492.6|5494.7|5491.9|5495.6|5492.8|5494.7|5491.9|4
1611021310000|2021-01-19 01:55:10|5494|5491.2|5493.6|5490.8|5494.6|5491.8|5493.6|5490.8|8
1611021320000|2021-01-19 01:55:20|5493.7|5490.9|5493.7|5490.9|5493.7|5490.9|5493.7|5490.9|1
1611021330000|2021-01-19 01:55:30|5493.9|5491.1|5494.1|5491.3|5494.1|5491.3|5493.9|5491.1|0
1611021340000|2021-01-19 01:55:40|5494.6|5491.8|5494.6|5491.8|5494.6|5491.8|5494.6|5491.8|0
1611021350000|2021-01-19 01:55:50|5494.4|5491.6|5494.1|5491.3|5494.6|5491.8|5494.1|5491.3|3
1611021360000|2021-01-19 01:56:00|5494.2|5491.4|5494.6|5491.8|5494.6|5491.8|5493.9|5491.1|8
1611021370000|2021-01-19 01:56:10|5494.7|5491.9|5496.6|5493.8|5496.6|5493.8|5494.7|5491.9|3
1611021380000|2021-01-19 01:56:20|5496.1|5493.3|5496.6|5493.8|5496.6|5493.8|5496.1|5493.3|8
1611021390000|2021-01-19 01:56:30|5497.1|5494.3|5496.2|5493.4|5497.1|5494.3|5496.1|5493.3|9
1611021400000|2021-01-19 01:56:40|5495.6|5492.8|5496.7|5493.9|5496.7|5493.9|5495.6|5492.8|32
1611021410000|2021-01-19 01:56:50|5496.6|5493.8|5496.6|5493.8|5496.6|5493.8|5496.6|5493.8|1
1611021420000|2021-01-19 01:57:00|5496.7|5493.9|5498.6|5495.8|5498.6|5495.8|5496.7|5493.9|4
1611021430000|2021-01-19 01:57:10|5498.7|5495.9|5498.7|5495.9|5498.7|5495.9|5498.7|5495.9|1
1611021440000|2021-01-19 01:57:20|5498.6|5495.8|5498.6|5495.8|5498.6|5495.8|5498.6|5495.8|0
1611021450000|2021-01-19 01:57:30|5498.7|5495.9|5499.7|5496.9|5499.7|5496.9|5498.7|5495.9|13
1611021460000|2021-01-19 01:57:40|5500.2|5497.4|5500.2|5497.4|5500.2|5497.4|5500.2|5497.4|0
1611021470000|2021-01-19 01:57:50|5500.6|5497.8|5501.6|5498.8|5501.6|5498.8|5500.6|5497.8|8
1611021480000|2021-01-19 01:58:00|5501.7|5498.9|5501.6|5498.8|5501.7|5498.9|5501.6|5498.8|3
1611021490000|2021-01-19 01:58:10|5501.7|5498.9|5502.6|5499.8|5502.6|5499.8|5501.7|5498.9|6
1611021500000|2021-01-19 01:58:20|5502.7|5499.9|5502.6|5499.8|5502.7|5499.9|5502.6|5499.8|1
1611021510000|2021-01-19 01:58:30|5501.9|5499.1|5501.7|5498.9|5501.9|5499.1|5501.2|5498.4|12
1611021520000|2021-01-19 01:58:40|5501.9|5499.1|5502.1|5499.3|5502.7|5499.9|5501.9|5499.1|2
1611021540000|2021-01-19 01:59:00|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|0
1611021550000|2021-01-19 01:59:10|5502.7|5499.9|5502.6|5499.8|5502.7|5499.9|5502.6|5499.8|1
1611021580000|2021-01-19 01:59:40|5502.3|5499.5|5501.6|5498.8|5502.3|5499.5|5501.6|5498.8|2
1611021600000|2021-01-19 02:00:00|5501.2|5498.4|5502.7|5499.9|5502.7|5499.9|5501.2|5498.4|0
1611021610000|2021-01-19 02:00:10|5502.9|5500.1|5503.7|5500.9|5503.7|5500.9|5502.9|5500.1|8
1611021620000|2021-01-19 02:00:20|5503.9|5501.1|5503.6|5500.8|5504.2|5501.4|5503.6|5500.8|16
1611021630000|2021-01-19 02:00:30|5503.7|5500.9|5504.6|5501.8|5504.6|5501.8|5503.7|5500.9|0
1611021640000|2021-01-19 02:00:40|5504.1|5501.3|5503.7|5500.9|5504.2|5501.4|5503.6|5500.8|4
1611021650000|2021-01-19 02:00:50|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|0
1611021660000|2021-01-19 02:01:00|5503.3|5500.5|5501.6|5498.8|5503.3|5500.5|5501.6|5498.8|14
1611021670000|2021-01-19 02:01:10|5501.7|5498.9|5501.7|5498.9|5502.6|5499.8|5501.7|5498.9|2
1611021680000|2021-01-19 02:01:20|5502.1|5499.3|5502.1|5499.3|5502.1|5499.3|5502.1|5499.3|1
1611021690000|2021-01-19 02:01:30|5501.7|5498.9|5501.7|5498.9|5502.2|5499.4|5501.6|5498.8|1
1611021700000|2021-01-19 02:01:40|5501.6|5498.8|5501.1|5498.3|5501.6|5498.8|5501.1|5498.3|1
1611021720000|2021-01-19 02:02:00|5500.7|5497.9|5500.7|5497.9|5500.7|5497.9|5500.7|5497.9|0
1611021730000|2021-01-19 02:02:10|5500.9|5498.1|5501.1|5498.3|5501.1|5498.3|5500.6|5497.8|1
1611021800000|2021-01-19 02:03:20|5501.4|5498.6|5501.6|5498.8|5501.6|5498.8|5501.4|5498.6|1
1611021810000|2021-01-19 02:03:30|5502.6|5499.8|5502.7|5499.9|5502.7|5499.9|5502.2|5499.4|11
1611021820000|2021-01-19 02:03:40|5503.6|5500.8|5503.6|5500.8|5503.7|5500.9|5503.6|5500.8|1
1611021830000|2021-01-19 02:03:50|5503.7|5500.9|5504.6|5501.8|5504.6|5501.8|5503.6|5500.8|2
1611021840000|2021-01-19 02:04:00|5504.2|5501.4|5504.9|5502.1|5504.9|5502.1|5504.2|5501.4|1
1611021850000|2021-01-19 02:04:10|5505.2|5502.4|5505.6|5502.8|5505.6|5502.8|5505.2|5502.4|2
1611021860000|2021-01-19 02:04:20|||||||||1
1611021870000|2021-01-19 02:04:30|5505.7|5502.9|5504.6|5501.8|5505.7|5502.9|5504.6|5501.8|13
1611021880000|2021-01-19 02:04:40|5503.7|5500.9|5504.2|5501.4|5504.6|5501.8|5503.7|5500.9|4
1611021910000|2021-01-19 02:05:10|5503.7|5500.9|5503.7|5500.9|5503.7|5500.9|5503.7|5500.9|1
1611021920000|2021-01-19 02:05:20|5503.6|5500.8|5501.7|5498.9|5503.6|5500.8|5501.7|5498.9|1
1611021930000|2021-01-19 02:05:30|5501.6|5498.8|5501.6|5498.8|5501.7|5498.9|5501.4|5498.6|0
1611021940000|2021-01-19 02:05:40|5501.7|5498.9|5501.7|5498.9|5501.7|5498.9|5501.6|5498.8|0
1611021960000|2021-01-19 02:06:00|5501.6|5498.8|5500.6|5497.8|5501.6|5498.8|5500.6|5497.8|40
1611021990000|2021-01-19 02:06:30|||||||||4
1611022010000|2021-01-19 02:06:50|5501.1|5498.3|5502.2|5499.4|5502.2|5499.4|5501.1|5498.3|72
1611022020000|2021-01-19 02:07:00|5501.9|5499.1|5502.2|5499.4|5502.2|5499.4|5501.7|5498.9|2
1611022030000|2021-01-19 02:07:10|5502.7|5499.9|5502.7|5499.9|5503.2|5500.4|5502.7|5499.9|12
1611022040000|2021-01-19 02:07:20|5503.2|5500.4|5503.2|5500.4|5503.2|5500.4|5503.2|5500.4|4
1611022050000|2021-01-19 02:07:30|||||||||4
1611022060000|2021-01-19 02:07:40|5501.6|5498.8|5501.7|5498.9|5501.7|5498.9|5501.6|5498.8|15
1611022070000|2021-01-19 02:07:50|5501.6|5498.8|5500.7|5497.9|5501.6|5498.8|5500.7|5497.9|0
1611022080000|2021-01-19 02:08:00|5500.6|5497.8|5500.7|5497.9|5500.7|5497.9|5500.6|5497.8|0
1611022090000|2021-01-19 02:08:10|5500.6|5497.8|5500.6|5497.8|5500.6|5497.8|5500.6|5497.8|0
1611022100000|2021-01-19 02:08:20|5500.7|5497.9|5500.7|5497.9|5500.7|5497.9|5500.7|5497.9|0
1611022130000|2021-01-19 02:08:50|5500.2|5497.4|5500.2|5497.4|5500.2|5497.4|5500.2|5497.4|4
1611022140000|2021-01-19 02:09:00|5500.4|5497.6|5500.6|5497.8|5500.7|5497.9|5500.4|5497.6|3
1611022150000|2021-01-19 02:09:10|5500.7|5497.9|5500.2|5497.4|5500.7|5497.9|5500.2|5497.4|1
1611022160000|2021-01-19 02:09:20|5500.6|5497.8|5500.7|5497.9|5500.7|5497.9|5500.6|5497.8|4
1611022170000|2021-01-19 02:09:30|5500.6|5497.8|5500.6|5497.8|5501.6|5498.8|5500.6|5497.8|2
1611022180000|2021-01-19 02:09:40|5500.7|5497.9|5500.6|5497.8|5500.7|5497.9|5500.6|5497.8|1
1611022190000|2021-01-19 02:09:50|5500.9|5498.1|5501.2|5498.4|5501.2|5498.4|5500.9|5498.1|1
1611022200000|2021-01-19 02:10:00|5500.6|5497.8|5500.6|5497.8|5500.7|5497.9|5500.6|5497.8|3
1611022220000|2021-01-19 02:10:20|5500.7|5497.9|5500.6|5497.8|5500.7|5497.9|5500.6|5497.8|2
1611022230000|2021-01-19 02:10:30|5500.7|5497.9|5500.2|5497.4|5500.7|5497.9|5500.2|5497.4|0
1611022240000|2021-01-19 02:10:40|5499.9|5497.1|5499.7|5496.9|5499.9|5497.1|5499.7|5496.9|1
1611022250000|2021-01-19 02:10:50|5500.2|5497.4|5500.2|5497.4|5500.2|5497.4|5500.2|5497.4|0
1611022260000|2021-01-19 02:11:00|5500.1|5497.3|5499.9|5497.1|5500.1|5497.3|5499.7|5496.9|1
1611022270000|2021-01-19 02:11:10|5500.1|5497.3|5500.2|5497.4|5500.2|5497.4|5500.1|5497.3|0
1611022320000|2021-01-19 02:12:00|||||||||11
1611022330000|2021-01-19 02:12:10|5499.7|5496.9|5499.7|5496.9|5499.7|5496.9|5499.7|5496.9|12
1611022350000|2021-01-19 02:12:30|5499.9|5497.1|5500.2|5497.4|5500.2|5497.4|5499.9|5497.1|0
1611022370000|2021-01-19 02:12:50|||||||||1
1611022380000|2021-01-19 02:13:00|5499.9|5497.1|5499.7|5496.9|5499.9|5497.1|5499.7|5496.9|1
1611022400000|2021-01-19 02:13:20|5500.2|5497.4|5500.2|5497.4|5500.2|5497.4|5500.2|5497.4|1
1611022410000|2021-01-19 02:13:30|5501.7|5498.9|5503.6|5500.8|5503.6|5500.8|5501.7|5498.9|7
1611022420000|2021-01-19 02:13:40|5503.4|5500.6|5502.9|5500.1|5503.4|5500.6|5502.7|5499.9|1
1611022430000|2021-01-19 02:13:50|5503.2|5500.4|5503.4|5500.6|5503.7|5500.9|5503.2|5500.4|13
1611022440000|2021-01-19 02:14:00|5503.1|5500.3|5503.6|5500.8|5503.6|5500.8|5503.1|5500.3|0
1611022450000|2021-01-19 02:14:10|5504.2|5501.4|5504.7|5501.9|5504.7|5501.9|5504.2|5501.4|2
1611022460000|2021-01-19 02:14:20|||||||||2
1611022470000|2021-01-19 02:14:30|5505.6|5502.8|5505.1|5502.3|5505.6|5502.8|5505.1|5502.3|2
1611022480000|2021-01-19 02:14:40|5505.6|5502.8|5505.6|5502.8|5505.6|5502.8|5505.6|5502.8|2
1611022490000|2021-01-19 02:14:50|5505.4|5502.6|5505.4|5502.6|5505.4|5502.6|5505.4|5502.6|6
1611022500000|2021-01-19 02:15:00|5504.7|5501.9|5504.7|5501.9|5504.7|5501.9|5504.7|5501.9|0
1611022510000|2021-01-19 02:15:10|5505.1|5502.3|5505.1|5502.3|5505.1|5502.3|5505.1|5502.3|0
1611022520000|2021-01-19 02:15:20|5505.2|5502.4|5505.6|5502.8|5505.6|5502.8|5505.1|5502.3|2
1611022540000|2021-01-19 02:15:40|5505.7|5502.9|5505.7|5502.9|5505.7|5502.9|5505.7|5502.9|1
1611022560000|2021-01-19 02:16:00|5505.6|5502.8|5504.7|5501.9|5505.6|5502.8|5504.7|5501.9|0
1611022570000|2021-01-19 02:16:10|5504.6|5501.8|5504.6|5501.8|5504.6|5501.8|5504.6|5501.8|0
1611022590000|2021-01-19 02:16:30|5504.2|5501.4|5503.4|5500.6|5504.2|5501.4|5503.4|5500.6|0
1611022600000|2021-01-19 02:16:40|5503.7|5500.9|5503.7|5500.9|5503.7|5500.9|5503.7|5500.9|0
1611022610000|2021-01-19 02:16:50|5504.2|5501.4|5504.2|5501.4|5504.2|5501.4|5504.2|5501.4|0
1611022620000|2021-01-19 02:17:00|5504.4|5501.6|5505.1|5502.3|5505.2|5502.4|5504.4|5501.6|2
1611022630000|2021-01-19 02:17:10|5504.7|5501.9|5503.2|5500.4|5504.7|5501.9|5503.2|5500.4|11
1611022650000|2021-01-19 02:17:30|5503.6|5500.8|5503.1|5500.3|5503.6|5500.8|5502.7|5499.9|1
1611022660000|2021-01-19 02:17:40|5502.7|5499.9|5502.6|5499.8|5502.7|5499.9|5502.6|5499.8|1
1611022670000|2021-01-19 02:17:50|5501.9|5499.1|5501.6|5498.8|5501.9|5499.1|5501.6|5498.8|7
1611022680000|2021-01-19 02:18:00|5502.3|5499.5|5502.7|5499.9|5502.7|5499.9|5502.3|5499.5|4
1611022690000|2021-01-19 02:18:10|5503.6|5500.8|5503.6|5500.8|5503.7|5500.9|5503.6|5500.8|1
1611022710000|2021-01-19 02:18:30|5503.7|5500.9|5503.7|5500.9|5504.6|5501.8|5503.7|5500.9|5
1611022740000|2021-01-19 02:19:00|5503.6|5500.8|5503.7|5500.9|5503.7|5500.9|5503.6|5500.8|0
1611022760000|2021-01-19 02:19:20|5504.6|5501.8|5505.1|5502.3|5505.2|5502.4|5504.6|5501.8|2
1611022770000|2021-01-19 02:19:30|5504.7|5501.9|5505.2|5502.4|5505.6|5502.8|5504.7|5501.9|3
1611022780000|2021-01-19 02:19:40|5504.9|5502.1|5505.1|5502.3|5505.2|5502.4|5504.7|5501.9|2
1611022790000|2021-01-19 02:19:50|5504.7|5501.9|5504.7|5501.9|5504.7|5501.9|5504.7|5501.9|1
1611022800000|2021-01-19 02:20:00|5504.6|5501.8|5504.6|5501.8|5504.6|5501.8|5504.6|5501.8|0
1611022830000|2021-01-19 02:20:30|5504.2|5501.4|5502.9|5500.1|5504.2|5501.4|5502.9|5500.1|2
1611022840000|2021-01-19 02:20:40|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|0
1611022850000|2021-01-19 02:20:50|5502.7|5499.9|5502.7|5499.9|5502.7|5499.9|5502.7|5499.9|1
1611022870000|2021-01-19 02:21:10|5503.2|5500.4|5502.7|5499.9|5503.6|5500.8|5502.6|5499.8|5
1611022890000|2021-01-19 02:21:30|5502.6|5499.8|5502.7|5499.9|5502.7|5499.9|5502.6|5499.8|0
1611022900000|2021-01-19 02:21:40|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|0
1611022920000|2021-01-19 02:22:00|5502.7|5499.9|5503.6|5500.8|5503.6|5500.8|5502.7|5499.9|1
1611022930000|2021-01-19 02:22:10|5502.9|5500.1|5501.7|5498.9|5502.9|5500.1|5501.7|5498.9|9
1611022940000|2021-01-19 02:22:20|5501.6|5498.8|5501.7|5498.9|5501.7|5498.9|5501.6|5498.8|1
1611022980000|2021-01-19 02:23:00|5502.7|5499.9|5502.7|5499.9|5502.7|5499.9|5502.7|5499.9|4
1611023010000|2021-01-19 02:23:30|5503.4|5500.6|5503.4|5500.6|5503.4|5500.6|5503.4|5500.6|1
1611023020000|2021-01-19 02:23:40|5503.6|5500.8|5503.7|5500.9|5503.7|5500.9|5503.4|5500.6|5
1611023030000|2021-01-19 02:23:50|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|0
1611023040000|2021-01-19 02:24:00|5503.7|5500.9|5503.7|5500.9|5503.7|5500.9|5503.7|5500.9|3
1611023050000|2021-01-19 02:24:10|5504.2|5501.4|5504.6|5501.8|5504.6|5501.8|5503.6|5500.8|4
1611023060000|2021-01-19 02:24:20|5502.6|5499.8|5499.9|5497.1|5502.6|5499.8|5499.9|5497.1|43
1611023070000|2021-01-19 02:24:30|5500.4|5497.6|5500.4|5497.6|5500.4|5497.6|5499.6|5496.8|16
1611023100000|2021-01-19 02:25:00|5500.1|5497.3|5499.6|5496.8|5500.1|5497.3|5499.6|5496.8|0
1611023130000|2021-01-19 02:25:30|5500.4|5497.6|5500.4|5497.6|5500.4|5497.6|5500.4|5497.6|2
1611023140000|2021-01-19 02:25:40|5500.1|5497.3|5500.1|5497.3|5500.1|5497.3|5500.1|5497.3|0
1611023150000|2021-01-19 02:25:50|5500.2|5497.4|5500.2|5497.4|5500.2|5497.4|5500.2|5497.4|0
1611023160000|2021-01-19 02:26:00|5501.4|5498.6|5501.6|5498.8|5501.6|5498.8|5501.1|5498.3|1
1611023180000|2021-01-19 02:26:20|||||||||3
1611023190000|2021-01-19 02:26:30|||||||||2
1611023200000|2021-01-19 02:26:40|5501.3|5498.5|5501.1|5498.3|5501.3|5498.5|5500.9|5498.1|5
1611023220000|2021-01-19 02:27:00|5501.4|5498.6|5501.4|5498.6|5501.4|5498.6|5501.4|5498.6|0
1611023230000|2021-01-19 02:27:10|5501.6|5498.8|5501.6|5498.8|5501.6|5498.8|5501.6|5498.8|2
1611023240000|2021-01-19 02:27:20|||||||||2
1611023270000|2021-01-19 02:27:50|5500.8|5498|5500.6|5497.8|5500.8|5498|5500.6|5497.8|1
1611023280000|2021-01-19 02:28:00|5500.4|5497.6|5500.4|5497.6|5500.4|5497.6|5500.4|5497.6|0
1611023290000|2021-01-19 02:28:10|5500.6|5497.8|5500.2|5497.4|5500.6|5497.8|5500.2|5497.4|0
1611023300000|2021-01-19 02:28:20|5500.9|5498.1|5500.9|5498.1|5500.9|5498.1|5500.9|5498.1|3
1611023310000|2021-01-19 02:28:30|5501.1|5498.3|5500.6|5497.8|5501.1|5498.3|5500.6|5497.8|0
1611023320000|2021-01-19 02:28:40|5500.1|5497.3|5500.6|5497.8|5500.6|5497.8|5500.1|5497.3|4
1611023340000|2021-01-19 02:29:00|5500.4|5497.6|5500.4|5497.6|5500.6|5497.8|5500.1|5497.3|1
1611023350000|2021-01-19 02:29:10|5500.6|5497.8|5500.6|5497.8|5500.6|5497.8|5500.6|5497.8|0
1611023360000|2021-01-19 02:29:20|5501.1|5498.3|5501.1|5498.3|5501.1|5498.3|5500.6|5497.8|1
1611023370000|2021-01-19 02:29:30|5501.2|5498.4|5501.6|5498.8|5501.6|5498.8|5501.2|5498.4|0
1611023380000|2021-01-19 02:29:40|5500.6|5497.8|5500.6|5497.8|5500.6|5497.8|5500.6|5497.8|2
1611023390000|2021-01-19 02:29:50|5500.4|5497.6|5500.4|5497.6|5500.4|5497.6|5500.4|5497.6|3
1611023400000|2021-01-19 02:30:00|5500.6|5497.8|5501.7|5498.9|5502.1|5499.3|5500.6|5497.8|15
1611023410000|2021-01-19 02:30:10|5501.6|5498.8|5501.6|5498.8|5501.6|5498.8|5501.6|5498.8|0
1611023430000|2021-01-19 02:30:30|5501.4|5498.6|5501.1|5498.3|5501.6|5498.8|5500.9|5498.1|9
1611023440000|2021-01-19 02:30:40|5500.9|5498.1|5500.9|5498.1|5501.1|5498.3|5500.9|5498.1|4
1611023450000|2021-01-19 02:30:50|5499.9|5497.1|5498.6|5495.8|5499.9|5497.1|5498.6|5495.8|17
1611023460000|2021-01-19 02:31:00|5498.4|5495.6|5497.4|5494.6|5498.4|5495.6|5497.4|5494.6|1
1611023470000|2021-01-19 02:31:10|5497.1|5494.3|5497.1|5494.3|5497.1|5494.3|5497.1|5494.3|0
1611023480000|2021-01-19 02:31:20|5496.7|5493.9|5496.6|5493.8|5496.7|5493.9|5496.6|5493.8|1
1611023500000|2021-01-19 02:31:40|||||||||3
1611023520000|2021-01-19 02:32:00|5497.1|5494.3|5496.7|5493.9|5497.1|5494.3|5496.6|5493.8|15
1611023530000|2021-01-19 02:32:10|5497.1|5494.3|5497.1|5494.3|5497.1|5494.3|5497.1|5494.3|1
1611023540000|2021-01-19 02:32:20|5496.6|5493.8|5496.7|5493.9|5496.7|5493.9|5496.6|5493.8|0
1611023550000|2021-01-19 02:32:30|5497.2|5494.4|5497.2|5494.4|5497.6|5494.8|5497.1|5494.3|1
1611023560000|2021-01-19 02:32:40|5497.6|5494.8|5497.6|5494.8|5497.6|5494.8|5497.6|5494.8|3
1611023570000|2021-01-19 02:32:50|5497.7|5494.9|5496.6|5493.8|5498.1|5495.3|5496.6|5493.8|14
1611023580000|2021-01-19 02:33:00|5496.7|5493.9|5496.7|5493.9|5497.1|5494.3|5496.4|5493.6|0
1611023590000|2021-01-19 02:33:10|5497.1|5494.3|5497.1|5494.3|5497.1|5494.3|5497.1|5494.3|1
1611023610000|2021-01-19 02:33:30|5496.7|5493.9|5497.2|5494.4|5497.2|5494.4|5496.7|5493.9|0
1611023620000|2021-01-19 02:33:40|5497.6|5494.8|5497.6|5494.8|5497.6|5494.8|5497.6|5494.8|0
1611023630000|2021-01-19 02:33:50|||||||||10
1611023650000|2021-01-19 02:34:10|5497.3|5494.5|5496.4|5493.6|5497.3|5494.5|5496.4|5493.6|1
1611023680000|2021-01-19 02:34:40|5496.6|5493.8|5496.6|5493.8|5496.6|5493.8|5496.6|5493.8|1
1611023700000|2021-01-19 02:35:00|||||||||5
1611023730000|2021-01-19 02:35:30|5496.7|5493.9|5497.6|5494.8|5497.6|5494.8|5496.6|5493.8|6
1611023740000|2021-01-19 02:35:40|5497.7|5494.9|5497.6|5494.8|5497.7|5494.9|5497.6|5494.8|14
1611023770000|2021-01-19 02:36:10|5497.3|5494.5|5496.1|5493.3|5497.3|5494.5|5496.1|5493.3|3
1611023790000|2021-01-19 02:36:30|5496.6|5493.8|5497.4|5494.6|5497.4|5494.6|5496.6|5493.8|2
1611023800000|2021-01-19 02:36:40|5497.6|5494.8|5497.4|5494.6|5497.6|5494.8|5497.4|5494.6|4
1611023820000|2021-01-19 02:37:00|5497.6|5494.8|5497.6|5494.8|5497.6|5494.8|5497.6|5494.8|0
1611023830000|2021-01-19 02:37:10|5496.9|5494.1|5495.6|5492.8|5496.9|5494.1|5495.1|5492.3|12
1611023850000|2021-01-19 02:37:30|5495.9|5493.1|5495.9|5493.1|5495.9|5493.1|5495.9|5493.1|0
1611023860000|2021-01-19 02:37:40|5495.2|5492.4|5495.2|5492.4|5495.2|5492.4|5495.2|5492.4|1
1611023870000|2021-01-19 02:37:50|5495.6|5492.8|5495.1|5492.3|5495.6|5492.8|5495.1|5492.3|1
1611023880000|2021-01-19 02:38:00|5494.4|5491.6|5494.7|5491.9|5494.7|5491.9|5494.4|5491.6|12
1611023890000|2021-01-19 02:38:10|5495.1|5492.3|5494.6|5491.8|5495.1|5492.3|5494.6|5491.8|2
1611023920000|2021-01-19 02:38:40|5494.8|5492|5495.1|5492.3|5495.6|5492.8|5494.8|5492|5
1611023940000|2021-01-19 02:39:00|5494.6|5491.8|5494.4|5491.6|5494.6|5491.8|5494.4|5491.6|0
1611023970000|2021-01-19 02:39:30|5494.1|5491.3|5494.7|5491.9|5494.7|5491.9|5494.1|5491.3|0
1611023990000|2021-01-19 02:39:50|5495.2|5492.4|5495.2|5492.4|5495.2|5492.4|5495.2|5492.4|0
1611024000000|2021-01-19 02:40:00|5496.3|5493.5|5496.7|5493.9|5496.7|5493.9|5496.3|5493.5|3
1611024010000|2021-01-19 02:40:10|5496.8|5494|5497.6|5494.8|5497.7|5494.9|5496.8|5494|1
1611024020000|2021-01-19 02:40:20|5497.7|5494.9|5497.7|5494.9|5498.1|5495.3|5497.6|5494.8|4
1611024040000|2021-01-19 02:40:40|5497.6|5494.8|5497.6|5494.8|5497.6|5494.8|5497.6|5494.8|2
1611024050000|2021-01-19 02:40:50|||||||||3
1611024060000|2021-01-19 02:41:00|||||||||2
1611024090000|2021-01-19 02:41:30|5497.7|5494.9|5497.6|5494.8|5497.8|5495|5497.6|5494.8|3
1611024100000|2021-01-19 02:41:40|5497.1|5494.3|5497.1|5494.3|5497.1|5494.3|5497.1|5494.3|4
1611024110000|2021-01-19 02:41:50|5496.9|5494.1|5497.1|5494.3|5497.1|5494.3|5496.6|5493.8|0
1611024130000|2021-01-19 02:42:10|5497.6|5494.8|5497.6|5494.8|5497.6|5494.8|5497.6|5494.8|10
1611024140000|2021-01-19 02:42:20|5497.1|5494.3|5497.1|5494.3|5497.1|5494.3|5497.1|5494.3|1
1611024150000|2021-01-19 02:42:30|5497.2|5494.4|5497.6|5494.8|5497.6|5494.8|5497.2|5494.4|0
1611024160000|2021-01-19 02:42:40|5497.7|5494.9|5497.7|5494.9|5497.7|5494.9|5497.7|5494.9|3
1611024170000|2021-01-19 02:42:50|5497.6|5494.8|5497.2|5494.4|5497.7|5494.9|5497.2|5494.4|4
1611024180000|2021-01-19 02:43:00|5496.7|5493.9|5496.7|5493.9|5496.7|5493.9|5496.7|5493.9|1
1611024190000|2021-01-19 02:43:10|5497.2|5494.4|5497.2|5494.4|5497.2|5494.4|5497.2|5494.4|0
1611024200000|2021-01-19 02:43:20|5497.1|5494.3|5497.1|5494.3|5497.1|5494.3|5497.1|5494.3|3
1611024210000|2021-01-19 02:43:30|5496.7|5493.9|5496.7|5493.9|5497.2|5494.4|5496.7|5493.9|1
1611024230000|2021-01-19 02:43:50|5496.6|5493.8|5496.2|5493.4|5496.6|5493.8|5496.2|5493.4|1
1611024240000|2021-01-19 02:44:00|5496.3|5493.5|5496.6|5493.8|5496.6|5493.8|5496.3|5493.5|1
1611024250000|2021-01-19 02:44:10|5496.8|5494|5497.7|5494.9|5497.7|5494.9|5496.8|5494|10
1611024260000|2021-01-19 02:44:20|5498|5495.2|5499.2|5496.4|5499.2|5496.4|5498|5495.2|5
1611024270000|2021-01-19 02:44:30|5499.6|5496.8|5499.2|5496.4|5499.6|5496.8|5499.2|5496.4|3
1611024280000|2021-01-19 02:44:40|5499.1|5496.3|5497.7|5494.9|5499.1|5496.3|5497.6|5494.8|6
1611024290000|2021-01-19 02:44:50|5497.6|5494.8|5497.7|5494.9|5497.7|5494.9|5497.6|5494.8|0
1611024300000|2021-01-19 02:45:00|5497.6|5494.8|5497.4|5494.6|5497.6|5494.8|5497.4|5494.6|3
1611024310000|2021-01-19 02:45:10|5496.7|5493.9|5496.7|5493.9|5496.7|5493.9|5496.7|5493.9|0
1611024350000|2021-01-19 02:45:50|5496.2|5493.4|5496.2|5493.4|5496.2|5493.4|5496.2|5493.4|0
1611024360000|2021-01-19 02:46:00|||||||||5
1611024370000|2021-01-19 02:46:10|||||||||5
1611024380000|2021-01-19 02:46:20|||||||||2
1611024390000|2021-01-19 02:46:30|||||||||2
1611024410000|2021-01-19 02:46:50|||||||||2
1611024420000|2021-01-19 02:47:00|5495.8|5493|5496.2|5493.4|5496.2|5493.4|5495.8|5493|235
1611024430000|2021-01-19 02:47:10|5495.8|5493|5496.2|5493.4|5496.2|5493.4|5495.8|5493|49
1611024440000|2021-01-19 02:47:20|5495.8|5493|5496.2|5493.4|5496.2|5493.4|5495.8|5493|13
1611024450000|2021-01-19 02:47:30|||||||||1
1611024470000|2021-01-19 02:47:50|5495.8|5493|5495.8|5493|5495.8|5493|5495.8|5493|6
1611024480000|2021-01-19 02:48:00|||||||||1
1611024490000|2021-01-19 02:48:10|5496.2|5493.4|5495.8|5493|5497.2|5494.4|5495.8|5493|8
1611024510000|2021-01-19 02:48:30|5495.5|5492.7|5496.2|5493.4|5496.2|5493.4|5495.5|5492.7|5
1611024520000|2021-01-19 02:48:40|5497.2|5494.4|5497.2|5494.4|5497.2|5494.4|5497.2|5494.4|12
1611024530000|2021-01-19 02:48:50|5498.2|5495.4|5497.6|5494.8|5498.2|5495.4|5497.2|5494.4|6
1611024540000|2021-01-19 02:49:00|5497.2|5494.4|5497.2|5494.4|5497.3|5494.5|5497.2|5494.4|1
1611024550000|2021-01-19 02:49:10|5497.3|5494.5|5498.3|5495.5|5498.3|5495.5|5497.3|5494.5|3
1611024560000|2021-01-19 02:49:20|5497.8|5495|5497|5494.2|5497.8|5495|5497|5494.2|2
1611024570000|2021-01-19 02:49:30|5497.8|5495|5497.3|5494.5|5497.8|5495|5497|5494.2|12
1611024580000|2021-01-19 02:49:40|5497.8|5495|5497.8|5495|5497.8|5495|5497|5494.2|0
1611024600000|2021-01-19 02:50:00|5497.3|5494.5|5497.3|5494.5|5497.3|5494.5|5497.3|5494.5|0
1611024630000|2021-01-19 02:50:30|5497|5494.2|5496.8|5494|5497|5494.2|5496.8|5494|1
1611024650000|2021-01-19 02:50:50|||||||||44
1611024660000|2021-01-19 02:51:00|5497|5494.2|5497|5494.2|5497|5494.2|5497|5494.2|10
1611024670000|2021-01-19 02:51:10|5497.3|5494.5|5497.3|5494.5|5497.8|5495|5497.3|5494.5|0
1611024680000|2021-01-19 02:51:20|5497.2|5494.4|5497.2|5494.4|5497.2|5494.4|5497.2|5494.4|0
1611024690000|2021-01-19 02:51:30|5497.8|5495|5497.8|5495|5497.8|5495|5497.8|5495|1
1611024710000|2021-01-19 02:51:50|5497.3|5494.5|5497.8|5495|5497.8|5495|5497.3|5494.5|1
1611024750000|2021-01-19 02:52:30|5497.5|5494.7|5497.5|5494.7|5497.5|5494.7|5497.5|5494.7|0
1611024760000|2021-01-19 02:52:40|5497.8|5495|5497.8|5495|5497.8|5495|5497.8|5495|0
1611024770000|2021-01-19 02:52:50|||||||||1
1611024780000|2021-01-19 02:53:00|5497.5|5494.7|5497.8|5495|5497.8|5495|5497.5|5494.7|1
1611024800000|2021-01-19 02:53:20|5498.6|5495.8|5498.2|5495.4|5498.7|5495.9|5497.8|5495|7
1611024810000|2021-01-19 02:53:30|5497.8|5495|5497.5|5494.7|5497.8|5495|5497.5|5494.7|2
1611024820000|2021-01-19 02:53:40|5497.8|5495|5498.3|5495.5|5498.8|5496|5497.8|5495|21
1611024830000|2021-01-19 02:53:50|5498.8|5496|5498.8|5496|5498.8|5496|5498.8|5496|0
1611024840000|2021-01-19 02:54:00|5498.7|5495.9|5498.8|5496|5498.8|5496|5498.7|5495.9|3
1611024850000|2021-01-19 02:54:10|||||||||4
1611024870000|2021-01-19 02:54:30|5499.2|5496.4|5499.2|5496.4|5499.2|5496.4|5499.2|5496.4|5
1611024880000|2021-01-19 02:54:40|5499.8|5497|5499.8|5497|5499.8|5497|5499.8|5497|0
1611024900000|2021-01-19 02:55:00|5500|5497.2|5500.6|5497.8|5500.8|5498|5499.8|5497|80
1611024910000|2021-01-19 02:55:10|5500.2|5497.4|5500.2|5497.4|5500.8|5498|5500.2|5497.4|1
1611024920000|2021-01-19 02:55:20|5500.8|5498|5500.8|5498|5500.8|5498|5500.8|5498|3
1611024930000|2021-01-19 02:55:30|||||||||3
1611024940000|2021-01-19 02:55:40|||||||||1
1611024950000|2021-01-19 02:55:50|||||||||2
1611024960000|2021-01-19 02:56:00|5500.7|5497.9|5499.5|5496.7|5500.7|5497.9|5499.5|5496.7|18
1611024970000|2021-01-19 02:56:10|5499.8|5497|5499.8|5497|5499.8|5497|5499.8|5497|0
1611024980000|2021-01-19 02:56:20|||||||||31
1611024990000|2021-01-19 02:56:30|5500|5497.2|5500|5497.2|5500|5497.2|5499.8|5497|2
1611025020000|2021-01-19 02:57:00|5499.8|5497|5499.8|5497|5499.8|5497|5499.8|5497|0
1611025040000|2021-01-19 02:57:20|5499.5|5496.7|5499.8|5497|5499.8|5497|5499.5|5496.7|3
1611025050000|2021-01-19 02:57:30|5500|5497.2|5500|5497.2|5500|5497.2|5500|5497.2|4
1611025090000|2021-01-19 02:58:10|5499.8|5497|5500.5|5497.7|5500.8|5498|5499.8|5497|2
1611025110000|2021-01-19 02:58:30|5500.3|5497.5|5500|5497.2|5500.3|5497.5|5500|5497.2|2
1611025120000|2021-01-19 02:58:40|5500.1|5497.3|5500.5|5497.7|5500.5|5497.7|5500.1|5497.3|0
1611025140000|2021-01-19 02:59:00|5500.8|5498|5500.8|5498|5500.8|5498|5500.8|5498|0
1611025150000|2021-01-19 02:59:10|5500.7|5497.9|5500|5497.2|5500.7|5497.9|5499.8|5497|3
1611025180000|2021-01-19 02:59:40|5500.1|5497.3|5500.8|5498|5500.8|5498|5500.1|5497.3|1
1611025190000|2021-01-19 02:59:50|5500.7|5497.9|5500.5|5497.7|5500.8|5498|5500.3|5497.5|2
1611025200000|2021-01-19 03:00:00|5500.8|5498|5499.8|5497|5500.8|5498|5499.8|5497|1
1611025210000|2021-01-19 03:00:10|5500.1|5497.3|5500.5|5497.7|5500.5|5497.7|5500.1|5497.3|10
1611025220000|2021-01-19 03:00:20|5501|5498.2|5501|5498.2|5501|5498.2|5501|5498.2|0
1611025230000|2021-01-19 03:00:30|5500.8|5498|5501|5498.2|5501|5498.2|5500.8|5498|0
1611025240000|2021-01-19 03:00:40|5501.3|5498.5|5501.5|5498.7|5501.5|5498.7|5501.3|5498.5|8
1611025250000|2021-01-19 03:00:50|5501.2|5498.4|5501.1|5498.3|5501.2|5498.4|5500.8|5498|4
1611025260000|2021-01-19 03:01:00|5501.5|5498.7|5501.3|5498.5|5501.5|5498.7|5501.1|5498.3|3
1611025270000|2021-01-19 03:01:10|5501|5498.2|5501.5|5498.7|5501.5|5498.7|5501|5498.2|4
1611025280000|2021-01-19 03:01:20|5501|5498.2|5501|5498.2|5501|5498.2|5501|5498.2|3
1611025290000|2021-01-19 03:01:30|5501.5|5498.7|5501.3|5498.5|5501.5|5498.7|5501.1|5498.3|0
1611025300000|2021-01-19 03:01:40|5501.5|5498.7|5501|5498.2|5501.5|5498.7|5501|5498.2|4
1611025310000|2021-01-19 03:01:50|5501.5|5498.7|5501.5|5498.7|5501.5|5498.7|5501.5|5498.7|1
1611025320000|2021-01-19 03:02:00|||||||||3
1611025330000|2021-01-19 03:02:10|5501|5498.2|5501|5498.2|5501.5|5498.7|5500.8|5498|4
1611025340000|2021-01-19 03:02:20|||||||||9
1611025350000|2021-01-19 03:02:30|5500.8|5498|5500.8|5498|5500.8|5498|5500.8|5498|25
1611025370000|2021-01-19 03:02:50|5500.5|5497.7|5500.5|5497.7|5500.5|5497.7|5500.5|5497.7|9
1611025380000|2021-01-19 03:03:00|5500.8|5498|5500.8|5498|5500.8|5498|5500.8|5498|17
1611025390000|2021-01-19 03:03:10|5500.5|5497.7|5500.8|5498|5500.8|5498|5500.5|5497.7|1
1611025400000|2021-01-19 03:03:20|5501.5|5498.7|5502.8|5500|5502.8|5500|5501.5|5498.7|15
1611025410000|2021-01-19 03:03:30|||||||||47
1611025420000|2021-01-19 03:03:40|5503|5500.2|5502.8|5500|5503.5|5500.7|5502.8|5500|3
1611025440000|2021-01-19 03:04:00|5503|5500.2|5502.8|5500|5503|5500.2|5502.8|5500|3
1611025450000|2021-01-19 03:04:10|5502.5|5499.7|5502.5|5499.7|5502.5|5499.7|5502.5|5499.7|3
1611025460000|2021-01-19 03:04:20|5502|5499.2|5501.8|5499|5502.5|5499.7|5501.5|5498.7|10
1611025470000|2021-01-19 03:04:30|||||||||1
1611025480000|2021-01-19 03:04:40|5501|5498.2|5501|5498.2|5501|5498.2|5501|5498.2|5
1611025490000|2021-01-19 03:04:50|||||||||2
1611025500000|2021-01-19 03:05:00|5500.5|5497.7|5500.5|5497.7|5500.5|5497.7|5500.5|5497.7|6
1611025510000|2021-01-19 03:05:10|5500.8|5498|5500.5|5497.7|5500.8|5498|5500.5|5497.7|4
1611025520000|2021-01-19 03:05:20|||||||||2
1611025530000|2021-01-19 03:05:30|||||||||1
1611025540000|2021-01-19 03:05:40|||||||||1
1611025560000|2021-01-19 03:06:00|||||||||3
1611025570000|2021-01-19 03:06:10|||||||||2
1611025580000|2021-01-19 03:06:20|||||||||2
1611025590000|2021-01-19 03:06:30|5500.8|5498|5501|5498.2|5501|5498.2|5500.8|5498|2
1611025600000|2021-01-19 03:06:40|5501.5|5498.7|5501.5|5498.7|5501.5|5498.7|5501.5|5498.7|0
1611025610000|2021-01-19 03:06:50|5502|5499.2|5501.8|5499|5502|5499.2|5501.8|5499|8
1611025620000|2021-01-19 03:07:00|5501.1|5498.3|5501|5498.2|5501.1|5498.3|5501|5498.2|9
1611025630000|2021-01-19 03:07:10|5501.5|5498.7|5501.5|5498.7|5501.5|5498.7|5501.5|5498.7|0
1611025640000|2021-01-19 03:07:20|5501.3|5498.5|5500.5|5497.7|5501.3|5498.5|5500.5|5497.7|11
1611025650000|2021-01-19 03:07:30|||||||||20
1611025660000|2021-01-19 03:07:40|||||||||1
1611025670000|2021-01-19 03:07:50|||||||||4
1611025680000|2021-01-19 03:08:00|||||||||11
1611025690000|2021-01-19 03:08:10|5499.5|5496.7|5499.5|5496.7|5499.5|5496.7|5499.5|5496.7|11
1611025700000|2021-01-19 03:08:20|5499.8|5497|5499.5|5496.7|5499.8|5497|5499.5|5496.7|20
1611025720000|2021-01-19 03:08:40|||||||||11
1611025730000|2021-01-19 03:08:50|||||||||2
1611025740000|2021-01-19 03:09:00|||||||||1
1611025750000|2021-01-19 03:09:10|||||||||1
1611025760000|2021-01-19 03:09:20|||||||||1
1611025790000|2021-01-19 03:09:50|||||||||3
1611025800000|2021-01-19 03:10:00|5500|5497.2|5500|5497.2|5500|5497.2|5500|5497.2|2
1611025810000|2021-01-19 03:10:10|5500.1|5497.3|5502.5|5499.7|5502.5|5499.7|5500.1|5497.3|4
1611025820000|2021-01-19 03:10:20|5502|5499.2|5501.8|5499|5502.3|5499.5|5501.8|5499|3
1611025840000|2021-01-19 03:10:40|5502.1|5499.3|5502.1|5499.3|5502.1|5499.3|5502.1|5499.3|1
1611025850000|2021-01-19 03:10:50|5502.5|5499.7|5502|5499.2|5502.5|5499.7|5502|5499.2|12
1611025860000|2021-01-19 03:11:00|5501.8|5499|5502|5499.2|5502.1|5499.3|5501.8|5499|2
1611025870000|2021-01-19 03:11:10|5501.8|5499|5501.5|5498.7|5501.8|5499|5501.5|5498.7|5
1611025880000|2021-01-19 03:11:20|||||||||6
1611025900000|2021-01-19 03:11:40|5500.5|5497.7|5500.8|5498|5500.8|5498|5500.5|5497.7|1
1611025910000|2021-01-19 03:11:50|5500.5|5497.7|5500.5|5497.7|5500.5|5497.7|5500.5|5497.7|2
1611025920000|2021-01-19 03:12:00|||||||||2
1611025930000|2021-01-19 03:12:10|||||||||1
1611025940000|2021-01-19 03:12:20|||||||||25
1611025970000|2021-01-19 03:12:50|||||||||7
1611025980000|2021-01-19 03:13:00|||||||||10
1611026000000|2021-01-19 03:13:20|||||||||1
1611026010000|2021-01-19 03:13:30|||||||||4
1611026020000|2021-01-19 03:13:40|||||||||2
1611026030000|2021-01-19 03:13:50|||||||||5
1611026040000|2021-01-19 03:14:00|||||||||10
1611026070000|2021-01-19 03:14:30|5501.2|5498.4|5500.8|5498|5501.5|5498.7|5500.8|5498|3
1611026090000|2021-01-19 03:14:50|5500.5|5497.7|5500.5|5497.7|5500.5|5497.7|5500.5|5497.7|31
1611026100000|2021-01-19 03:15:00|5500.1|5497.3|5499.8|5497|5500.1|5497.3|5499.5|5496.7|20
1611026110000|2021-01-19 03:15:10|||||||||3
1611026120000|2021-01-19 03:15:20|5500.5|5497.7|5501|5498.2|5501|5498.2|5500.5|5497.7|6
1611026130000|2021-01-19 03:15:30|5501.8|5499|5501.8|5499|5501.8|5499|5501.8|5499|0
1611026210000|2021-01-19 03:16:50|5502.2|5499.4|5502.5|5499.7|5502.5|5499.7|5502.2|5499.4|3
1611026220000|2021-01-19 03:17:00|5502.8|5500|5502.8|5500|5502.8|5500|5502.8|5500|0
1611026250000|2021-01-19 03:17:30|5502.7|5499.9|5501.8|5499|5502.7|5499.9|5501.8|5499|53
1611026260000|2021-01-19 03:17:40|5501.7|5498.9|5501.7|5498.9|5501.7|5498.9|5500.8|5498|1
1611026280000|2021-01-19 03:18:00|5501.3|5498.5|5501.8|5499|5501.8|5499|5501.3|5498.5|0
1611026310000|2021-01-19 03:18:30|||||||||1
1611026330000|2021-01-19 03:18:50|||||||||1
1611026340000|2021-01-19 03:19:00|5501.5|5498.7|5501.5|5498.7|5501.5|5498.7|5501.5|5498.7|0
1611026390000|2021-01-19 03:19:50|5501.8|5499|5502.8|5500|5502.8|5500|5501.8|5499|5
1611026400000|2021-01-19 03:20:00|5503.8|5501|5504|5501.2|5504|5501.2|5503.8|5501|28
1611026410000|2021-01-19 03:20:10|5504.3|5501.5|5504.2|5501.4|5504.8|5502|5504.2|5501.4|15
1611026420000|2021-01-19 03:20:20|5504.3|5501.5|5504.8|5502|5504.8|5502|5504.2|5501.4|14
1611026430000|2021-01-19 03:20:30|5504.2|5501.4|5504.8|5502|5504.8|5502|5504.2|5501.4|1
1611026440000|2021-01-19 03:20:40|||||||||27
1611026450000|2021-01-19 03:20:50|5504.6|5501.8|5504.2|5501.4|5504.7|5501.9|5504.2|5501.4|1
1611026460000|2021-01-19 03:21:00|||||||||1
1611026490000|2021-01-19 03:21:30|5504.7|5501.9|5504.2|5501.4|5504.7|5501.9|5504.2|5501.4|2
1611026520000|2021-01-19 03:22:00|5504.7|5501.9|5504.8|5502|5504.8|5502|5504.7|5501.9|6
1611026530000|2021-01-19 03:22:10|5504.2|5501.4|5504.2|5501.4|5504.2|5501.4|5504.2|5501.4|3
1611026540000|2021-01-19 03:22:20|||||||||2
1611026570000|2021-01-19 03:22:50|||||||||2
1611026580000|2021-01-19 03:23:00|||||||||9
1611026590000|2021-01-19 03:23:10|5504.7|5501.9|5504.7|5501.9|5504.8|5502|5504.7|5501.9|3
1611026600000|2021-01-19 03:23:20|5504.8|5502|5504.8|5502|5504.8|5502|5504.8|5502|0
1611026610000|2021-01-19 03:23:30|5505.2|5502.4|5505.2|5502.4|5505.2|5502.4|5505.2|5502.4|1
1611026620000|2021-01-19 03:23:40|5504.9|5502.1|5504.8|5502|5504.9|5502.1|5504.2|5501.4|4
1611026630000|2021-01-19 03:23:50|5505.2|5502.4|5505.6|5502.8|5505.7|5502.9|5505.2|5502.4|62
1611026640000|2021-01-19 03:24:00|5505.2|5502.4|5504.8|5502|5505.2|5502.4|5504.7|5501.9|19
1611026650000|2021-01-19 03:24:10|5505.2|5502.4|5505.7|5502.9|5505.7|5502.9|5505.2|5502.4|3
1611026660000|2021-01-19 03:24:20|||||||||53
1611026670000|2021-01-19 03:24:30|5505.6|5502.8|5504.8|5502|5505.6|5502.8|5504.8|5502|0
1611026690000|2021-01-19 03:24:50|5504.5|5501.7|5505.8|5503|5505.8|5503|5504.5|5501.7|35
1611026700000|2021-01-19 03:25:00|5506.8|5504|5506.7|5503.9|5506.8|5504|5506.7|5503.9|2
1611026710000|2021-01-19 03:25:10|5505.8|5503|5505.8|5503|5505.8|5503|5505.7|5502.9|4
1611026740000|2021-01-19 03:25:40|5505.3|5502.5|5505.7|5502.9|5505.7|5502.9|5505.3|5502.5|0
1611026750000|2021-01-19 03:25:50|5505.8|5503|5505.8|5503|5505.8|5503|5505.7|5502.9|0
1611026790000|2021-01-19 03:26:30|5506.4|5503.6|5507.8|5505|5507.8|5505|5506.4|5503.6|9
1611026800000|2021-01-19 03:26:40|5507.2|5504.4|5506.8|5504|5507.3|5504.5|5506.5|5503.7|10
1611026810000|2021-01-19 03:26:50|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|1
1611026820000|2021-01-19 03:27:00|5507.5|5504.7|5507.8|5505|5507.8|5505|5507.5|5504.7|1
1611026840000|2021-01-19 03:27:20|5507.5|5504.7|5507.2|5504.4|5507.5|5504.7|5507.2|5504.4|1
1611026850000|2021-01-19 03:27:30|5507.8|5505|5507.2|5504.4|5507.8|5505|5507.2|5504.4|1
1611026860000|2021-01-19 03:27:40|5507.8|5505|5508.2|5505.4|5509.6|5506.8|5507.8|5505|29
1611026870000|2021-01-19 03:27:50|5508.3|5505.5|5508.2|5505.4|5508.8|5506|5508.2|5505.4|54
1611026880000|2021-01-19 03:28:00|5507.8|5505|5508.3|5505.5|5508.3|5505.5|5507.8|5505|3
1611026890000|2021-01-19 03:28:10|5508.8|5506|5508.8|5506|5508.8|5506|5508.8|5506|0
1611026900000|2021-01-19 03:28:20|5509.3|5506.5|5509.2|5506.4|5509.3|5506.5|5509.2|5506.4|5
1611026910000|2021-01-19 03:28:30|5508.5|5505.7|5508.7|5505.9|5508.7|5505.9|5508.2|5505.4|1
1611026920000|2021-01-19 03:28:40|5508.6|5505.8|5508.7|5505.9|5508.7|5505.9|5508.2|5505.4|0
1611026930000|2021-01-19 03:28:50|5508.8|5506|5508.8|5506|5508.8|5506|5508.8|5506|0
1611026940000|2021-01-19 03:29:00|5509|5506.2|5509|5506.2|5509|5506.2|5508.8|5506|16
1611026950000|2021-01-19 03:29:10|5508.8|5506|5508.8|5506|5508.8|5506|5508.8|5506|0
1611026960000|2021-01-19 03:29:20|||||||||6
1611026970000|2021-01-19 03:29:30|5508.7|5505.9|5508.8|5506|5508.8|5506|5508.7|5505.9|0
1611026980000|2021-01-19 03:29:40|5508.7|5505.9|5508.7|5505.9|5508.7|5505.9|5508.7|5505.9|0
1611026990000|2021-01-19 03:29:50|5508.8|5506|5508.8|5506|5508.8|5506|5508.8|5506|0
1611027000000|2021-01-19 03:30:00|5509|5506.2|5508.8|5506|5509|5506.2|5508.8|5506|0
1611027010000|2021-01-19 03:30:10|5508.2|5505.4|5508.3|5505.5|5508.3|5505.5|5508.2|5505.4|7
1611027030000|2021-01-19 03:30:30|5508.7|5505.9|5508.7|5505.9|5508.7|5505.9|5508.7|5505.9|0
1611027040000|2021-01-19 03:30:40|5508.2|5505.4|5508.7|5505.9|5508.7|5505.9|5508.2|5505.4|4
1611027050000|2021-01-19 03:30:50|5508.2|5505.4|5506.8|5504|5508.2|5505.4|5506.2|5503.4|27
1611027080000|2021-01-19 03:31:20|5506.2|5503.4|5506.2|5503.4|5506.2|5503.4|5506.2|5503.4|7
1611027090000|2021-01-19 03:31:30|5506.3|5503.5|5505.8|5503|5506.6|5503.8|5505.8|5503|1
1611027100000|2021-01-19 03:31:40|5505.5|5502.7|5505.3|5502.5|5505.5|5502.7|5504.2|5501.4|37
1611027110000|2021-01-19 03:31:50|5505.2|5502.4|5505.2|5502.4|5505.2|5502.4|5505.2|5502.4|0
1611027120000|2021-01-19 03:32:00|5505.3|5502.5|5505.3|5502.5|5505.3|5502.5|5505.3|5502.5|1
1611027140000|2021-01-19 03:32:20|5505.8|5503|5506.8|5504|5506.8|5504|5505.8|5503|16
1611027160000|2021-01-19 03:32:40|5506.7|5503.9|5506.8|5504|5506.8|5504|5506.7|5503.9|0
1611027170000|2021-01-19 03:32:50|5507.2|5504.4|5506.8|5504|5507.2|5504.4|5506.2|5503.4|2
1611027180000|2021-01-19 03:33:00|5506.7|5503.9|5507.2|5504.4|5507.2|5504.4|5506.7|5503.9|1
1611027190000|2021-01-19 03:33:10|5506.8|5504|5507.3|5504.5|5507.3|5504.5|5506.8|5504|1
1611027200000|2021-01-19 03:33:20|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|2
1611027210000|2021-01-19 03:33:30|5507.6|5504.8|5507.7|5504.9|5507.7|5504.9|5507.6|5504.8|2
1611027220000|2021-01-19 03:33:40|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|0
1611027240000|2021-01-19 03:34:00|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|0
1611027270000|2021-01-19 03:34:30|5506.8|5504|5507.3|5504.5|5507.8|5505|5506.8|5504|2
1611027290000|2021-01-19 03:34:50|5508.7|5505.9|5508.7|5505.9|5508.7|5505.9|5508.7|5505.9|229
1611027300000|2021-01-19 03:35:00|5508.6|5505.8|5507.8|5505|5508.6|5505.8|5507.8|5505|0
1611027310000|2021-01-19 03:35:10|5507.5|5504.7|5507.8|5505|5507.8|5505|5507|5504.2|2
1611027320000|2021-01-19 03:35:20|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|3
1611027330000|2021-01-19 03:35:30|5507.5|5504.7|5507.8|5505|5507.8|5505|5507.5|5504.7|0
1611027350000|2021-01-19 03:35:50|5507.3|5504.5|5507.5|5504.7|5507.5|5504.7|5507.3|5504.5|0
1611027360000|2021-01-19 03:36:00|5507.8|5505|5507.3|5504.5|5507.8|5505|5507.3|5504.5|0
1611027380000|2021-01-19 03:36:20|5506.8|5504|5506.8|5504|5506.8|5504|5506.8|5504|0
1611027430000|2021-01-19 03:37:10|5507.6|5504.8|5507.3|5504.5|5507.8|5505|5507.3|5504.5|7
1611027440000|2021-01-19 03:37:20|5507.8|5505|5507.8|5505|5507.8|5505|5507.5|5504.7|1
1611027450000|2021-01-19 03:37:30|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|0
1611027460000|2021-01-19 03:37:40|5507.2|5504.4|5507.3|5504.5|5507.3|5504.5|5507.2|5504.4|1
1611027470000|2021-01-19 03:37:50|5507.2|5504.4|5507.3|5504.5|5507.3|5504.5|5507.2|5504.4|0
1611027480000|2021-01-19 03:38:00|||||||||1
1611027490000|2021-01-19 03:38:10|5506.8|5504|5506.8|5504|5506.8|5504|5506.2|5503.4|4
1611027500000|2021-01-19 03:38:20|5506.7|5503.9|5506.7|5503.9|5506.7|5503.9|5506.7|5503.9|2
1611027510000|2021-01-19 03:38:30|5506.8|5504|5506.8|5504|5506.8|5504|5506.8|5504|0
1611027520000|2021-01-19 03:38:40|5506.7|5503.9|5506.7|5503.9|5506.7|5503.9|5506.7|5503.9|1
1611027530000|2021-01-19 03:38:50|5506.8|5504|5506.7|5503.9|5506.8|5504|5506.7|5503.9|3
1611027540000|2021-01-19 03:39:00|5505.3|5502.5|5504.8|5502|5505.3|5502.5|5504.7|5501.9|1
1611027560000|2021-01-19 03:39:20|5504.7|5501.9|5504.7|5501.9|5504.7|5501.9|5504.7|5501.9|1
1611027570000|2021-01-19 03:39:30|||||||||2
1611027580000|2021-01-19 03:39:40|5504.6|5501.8|5503.5|5500.7|5504.6|5501.8|5503.2|5500.4|10
1611027590000|2021-01-19 03:39:50|5503.2|5500.4|5503.7|5500.9|5503.7|5500.9|5503.2|5500.4|4
1611027610000|2021-01-19 03:40:10|5503.3|5500.5|5503.3|5500.5|5503.3|5500.5|5503.3|5500.5|0
1611027620000|2021-01-19 03:40:20|5503.8|5501|5503.8|5501|5503.8|5501|5503.8|5501|0
1611027630000|2021-01-19 03:40:30|5504.3|5501.5|5503.8|5501|5504.3|5501.5|5503.8|5501|0
1611027650000|2021-01-19 03:40:50|5503.5|5500.7|5503.2|5500.4|5503.7|5500.9|5503.2|5500.4|1
1611027660000|2021-01-19 03:41:00|5503.3|5500.5|5503.3|5500.5|5503.3|5500.5|5503.2|5500.4|1
1611027690000|2021-01-19 03:41:30|5503.8|5501|5503.7|5500.9|5503.8|5501|5503.3|5500.5|1
1611027700000|2021-01-19 03:41:40|5503.3|5500.5|5503.3|5500.5|5503.3|5500.5|5503.3|5500.5|0
1611027720000|2021-01-19 03:42:00|5503.8|5501|5503.8|5501|5503.8|5501|5503.8|5501|0
1611027730000|2021-01-19 03:42:10|5503.3|5500.5|5503.3|5500.5|5503.3|5500.5|5503.3|5500.5|0
1611027760000|2021-01-19 03:42:40|5503.2|5500.4|5502.2|5499.4|5503.2|5500.4|5502.2|5499.4|2
1611027770000|2021-01-19 03:42:50|5502.7|5499.9|5502.7|5499.9|5502.7|5499.9|5502.2|5499.4|3
1611027780000|2021-01-19 03:43:00|5502.8|5500|5502.7|5499.9|5502.8|5500|5502.6|5499.8|0
1611027800000|2021-01-19 03:43:20|5502.8|5500|5502.8|5500|5502.8|5500|5502.8|5500|0
1611027820000|2021-01-19 03:43:40|5503.3|5500.5|5501.8|5499|5503.3|5500.5|5501.8|5499|16
1611027910000|2021-01-19 03:45:10|5501.3|5498.5|5499.8|5497|5501.3|5498.5|5499.8|5497|32
1611027920000|2021-01-19 03:45:20|5499.2|5496.4|5499.8|5497|5499.8|5497|5499.2|5496.4|6
1611027940000|2021-01-19 03:45:40|5500.7|5497.9|5500|5497.2|5500.7|5497.9|5500|5497.2|2
1611027960000|2021-01-19 03:46:00|5500.3|5497.5|5500.8|5498|5500.8|5498|5500.3|5497.5|0
1611027970000|2021-01-19 03:46:10|5500.7|5497.9|5499.8|5497|5500.8|5498|5499.8|5497|1
1611027980000|2021-01-19 03:46:20|5499.7|5496.9|5499.7|5496.9|5499.7|5496.9|5499.7|5496.9|2
1611027990000|2021-01-19 03:46:30|5499.8|5497|5499.8|5497|5499.8|5497|5499.8|5497|2
1611028020000|2021-01-19 03:47:00|5499.7|5496.9|5499.8|5497|5499.8|5497|5499.3|5496.5|2
1611028080000|2021-01-19 03:48:00|5500|5497.2|5499.8|5497|5500.7|5497.9|5499.8|5497|2
1611028110000|2021-01-19 03:48:30|5499.7|5496.9|5499.8|5497|5499.8|5497|5499.7|5496.9|0
1611028120000|2021-01-19 03:48:40|5499.7|5496.9|5499.7|5496.9|5499.7|5496.9|5499.7|5496.9|1
1611028140000|2021-01-19 03:49:00|5500.2|5497.4|5500.7|5497.9|5500.7|5497.9|5500.2|5497.4|13
1611028150000|2021-01-19 03:49:10|5500.8|5498|5500.7|5497.9|5500.8|5498|5500.7|5497.9|0
1611028160000|2021-01-19 03:49:20|5500.6|5497.8|5500.2|5497.4|5500.6|5497.8|5500.2|5497.4|0
1611028260000|2021-01-19 03:51:00|5500.6|5497.8|5500.7|5497.9|5500.7|5497.9|5500.6|5497.8|2
1611028290000|2021-01-19 03:51:30|5500.2|5497.4|5500.2|5497.4|5500.2|5497.4|5500.2|5497.4|0
1611028300000|2021-01-19 03:51:40|5500.7|5497.9|5501.1|5498.3|5501.2|5498.4|5500.7|5497.9|3
1611028310000|2021-01-19 03:51:50|5500.6|5497.8|5500.2|5497.4|5500.6|5497.8|5500.2|5497.4|0
1611028330000|2021-01-19 03:52:10|5499.5|5496.7|5499.2|5496.4|5499.5|5496.7|5499.2|5496.4|21
1611028340000|2021-01-19 03:52:20|5498.9|5496.1|5498.5|5495.7|5498.9|5496.1|5498.2|5495.4|5
1611028350000|2021-01-19 03:52:30|5499.2|5496.4|5499.2|5496.4|5499.7|5496.9|5499.2|5496.4|0
1611028370000|2021-01-19 03:52:50|||||||||1
1611028380000|2021-01-19 03:53:00|5498.7|5495.9|5499.7|5496.9|5499.7|5496.9|5498.7|5495.9|1
1611028400000|2021-01-19 03:53:20|5499.8|5497|5500.2|5497.4|5500.2|5497.4|5499.8|5497|0
1611028410000|2021-01-19 03:53:30|5499.7|5496.9|5499.8|5497|5499.8|5497|5499.7|5496.9|5
1611028430000|2021-01-19 03:53:50|5499.7|5496.9|5499.6|5496.8|5499.7|5496.9|5499.6|5496.8|1
1611028440000|2021-01-19 03:54:00|5499.2|5496.4|5499.3|5496.5|5499.3|5496.5|5499.2|5496.4|0
1611028460000|2021-01-19 03:54:20|5499.8|5497|5500.2|5497.4|5500.2|5497.4|5499.8|5497|0
1611028480000|2021-01-19 03:54:40|5500.7|5497.9|5500.7|5497.9|5500.7|5497.9|5500.7|5497.9|1
1611028490000|2021-01-19 03:54:50|5500.8|5498|5500.7|5497.9|5500.8|5498|5500.7|5497.9|1
1611028500000|2021-01-19 03:55:00|5500.6|5497.8|5499.7|5496.9|5500.6|5497.8|5499.2|5496.4|4
1611028510000|2021-01-19 03:55:10|5500.2|5497.4|5500.6|5497.8|5500.7|5497.9|5500.2|5497.4|1
1611028520000|2021-01-19 03:55:20|5500.2|5497.4|5500.8|5498|5500.8|5498|5500.2|5497.4|2
1611028560000|2021-01-19 03:56:00|5499.8|5497|5499.8|5497|5500.3|5497.5|5499.8|5497|3
1611028600000|2021-01-19 03:56:40|5499.7|5496.9|5499.7|5496.9|5499.7|5496.9|5499.7|5496.9|0
1611028620000|2021-01-19 03:57:00|5499.8|5497|5500.1|5497.3|5500.2|5497.4|5499.8|5497|1
1611028630000|2021-01-19 03:57:10|5499.3|5496.5|5499.3|5496.5|5499.3|5496.5|5499.2|5496.4|2
1611028640000|2021-01-19 03:57:20|5499.8|5497|5499.7|5496.9|5499.8|5497|5499.7|5496.9|1
1611028670000|2021-01-19 03:57:50|5499.6|5496.8|5499.3|5496.5|5499.6|5496.8|5499.2|5496.4|0
1611028680000|2021-01-19 03:58:00|5499.7|5496.9|5499.7|5496.9|5499.7|5496.9|5499.7|5496.9|0
1611028690000|2021-01-19 03:58:10|5499.8|5497|5499.8|5497|5500.2|5497.4|5499.8|5497|0
1611028720000|2021-01-19 03:58:40|5500.2|5497.4|5500.2|5497.4|5500.2|5497.4|5500.2|5497.4|0
1611028730000|2021-01-19 03:58:50|||||||||1
1611028740000|2021-01-19 03:59:00|5499.8|5497|5499.8|5497|5499.8|5497|5499.8|5497|0
1611028750000|2021-01-19 03:59:10|5500.2|5497.4|5500.2|5497.4|5500.2|5497.4|5500.2|5497.4|0
1611028760000|2021-01-19 03:59:20|5499.7|5496.9|5499.7|5496.9|5499.7|5496.9|5499.7|5496.9|0
1611028800000|2021-01-19 04:00:00|5499.6|5496.8|5498.8|5496|5499.6|5496.8|5498.8|5496|1
1611028810000|2021-01-19 04:00:10|5499.2|5496.4|5498.7|5495.9|5499.2|5496.4|5498.7|5495.9|0
1611028840000|2021-01-19 04:00:40|5498.8|5496|5499.2|5496.4|5499.2|5496.4|5498.8|5496|0
1611028850000|2021-01-19 04:00:50|5498.7|5495.9|5498.8|5496|5498.8|5496|5498.7|5495.9|0
1611028860000|2021-01-19 04:01:00|5499.2|5496.4|5499.2|5496.4|5499.2|5496.4|5498.7|5495.9|0
1611028900000|2021-01-19 04:01:40|5498.7|5495.9|5498.7|5495.9|5498.7|5495.9|5498.7|5495.9|0
1611028910000|2021-01-19 04:01:50|5499.2|5496.4|5499.2|5496.4|5499.2|5496.4|5499.2|5496.4|0
1611028920000|2021-01-19 04:02:00|5498.7|5495.9|5498.3|5495.5|5498.7|5495.9|5498.2|5495.4|1
1611028930000|2021-01-19 04:02:10|5498.8|5496|5498.8|5496|5498.8|5496|5498.8|5496|0
1611028950000|2021-01-19 04:02:30|5498.3|5495.5|5498.2|5495.4|5498.7|5495.9|5498.2|5495.4|22
1611028960000|2021-01-19 04:02:40|5497.7|5494.9|5497.8|5495|5497.8|5495|5497.7|5494.9|0
1611028970000|2021-01-19 04:02:50|5498.7|5495.9|5498.7|5495.9|5498.7|5495.9|5498.7|5495.9|1
1611028980000|2021-01-19 04:03:00|||||||||1
1611028990000|2021-01-19 04:03:10|5498.6|5495.8|5497.8|5495|5498.6|5495.8|5497.8|5495|0
1611029010000|2021-01-19 04:03:30|5498.7|5495.9|5498.2|5495.4|5498.7|5495.9|5498.2|5495.4|0
1611029030000|2021-01-19 04:03:50|5498.7|5495.9|5498.7|5495.9|5498.7|5495.9|5498.7|5495.9|0
1611029080000|2021-01-19 04:04:40|5498.6|5495.8|5498.7|5495.9|5498.7|5495.9|5498.2|5495.4|0
1611029100000|2021-01-19 04:05:00|||||||||1
1611029110000|2021-01-19 04:05:10|5498.8|5496|5498.7|5495.9|5498.8|5496|5498.7|5495.9|1
1611029130000|2021-01-19 04:05:30|||||||||4
1611029140000|2021-01-19 04:05:40|5498.8|5496|5498.7|5495.9|5499.2|5496.4|5498.7|5495.9|0
1611029150000|2021-01-19 04:05:50|5498.2|5495.4|5498.7|5495.9|5498.7|5495.9|5498.2|5495.4|0
1611029160000|2021-01-19 04:06:00|5497.8|5495|5497.8|5495|5497.8|5495|5497.8|5495|0
1611029190000|2021-01-19 04:06:30|5498.2|5495.4|5498.2|5495.4|5498.2|5495.4|5498.2|5495.4|0
1611029200000|2021-01-19 04:06:40|5497.8|5495|5497.8|5495|5497.8|5495|5497.8|5495|0
1611029210000|2021-01-19 04:06:50|5498.2|5495.4|5498.2|5495.4|5498.2|5495.4|5498.2|5495.4|1
1611029220000|2021-01-19 04:07:00|5498.7|5495.9|5498.7|5495.9|5498.7|5495.9|5498.7|5495.9|0
1611029230000|2021-01-19 04:07:10|5498.2|5495.4|5498.2|5495.4|5498.2|5495.4|5498.2|5495.4|0
1611029250000|2021-01-19 04:07:30|5497.8|5495|5497.8|5495|5497.8|5495|5497.8|5495|0
1611029260000|2021-01-19 04:07:40|5497.7|5494.9|5497.8|5495|5497.8|5495|5497.3|5494.5|6
1611029270000|2021-01-19 04:07:50|5498.2|5495.4|5497.3|5494.5|5498.2|5495.4|5497.3|5494.5|95
1611029280000|2021-01-19 04:08:00|5497.7|5494.9|5497.7|5494.9|5497.7|5494.9|5497.7|5494.9|0
1611029290000|2021-01-19 04:08:10|5497.8|5495|5497.7|5494.9|5497.8|5495|5497.7|5494.9|0
1611029300000|2021-01-19 04:08:20|5497.8|5495|5497.7|5494.9|5498.2|5495.4|5497.7|5494.9|2
1611029310000|2021-01-19 04:08:30|5498.2|5495.4|5498.2|5495.4|5498.2|5495.4|5498.2|5495.4|0
1611029320000|2021-01-19 04:08:40|5498.6|5495.8|5498.6|5495.8|5498.6|5495.8|5498.6|5495.8|0
1611029350000|2021-01-19 04:09:10|5498.2|5495.4|5498.2|5495.4|5498.2|5495.4|5498.2|5495.4|0
1611029370000|2021-01-19 04:09:30|5498.6|5495.8|5498.6|5495.8|5498.6|5495.8|5498.6|5495.8|0
1611029390000|2021-01-19 04:09:50|5498.9|5496.1|5499.2|5496.4|5499.2|5496.4|5498.9|5496.1|1
1611029410000|2021-01-19 04:10:10|5498.8|5496|5498.8|5496|5498.8|5496|5498.8|5496|1
1611029440000|2021-01-19 04:10:40|5499.1|5496.3|5499.8|5497|5499.8|5497|5499.1|5496.3|31
1611029450000|2021-01-19 04:10:50|5500.5|5497.7|5500.2|5497.4|5500.8|5498|5500.2|5497.4|22
1611029460000|2021-01-19 04:11:00|5499.8|5497|5500.6|5497.8|5500.6|5497.8|5499.8|5497|3
1611029470000|2021-01-19 04:11:10|5500.2|5497.4|5500.2|5497.4|5500.2|5497.4|5500.2|5497.4|0
1611029490000|2021-01-19 04:11:30|5499.8|5497|5499.8|5497|5499.8|5497|5499.8|5497|0
1611029510000|2021-01-19 04:11:50|5500.6|5497.8|5500.8|5498|5500.8|5498|5500.6|5497.8|5
1611029520000|2021-01-19 04:12:00|5501.7|5498.9|5501.8|5499|5501.8|5499|5501.7|5498.9|0
1611029530000|2021-01-19 04:12:10|5502.2|5499.4|5502.7|5499.9|5502.7|5499.9|5502.2|5499.4|3
1611029590000|2021-01-19 04:13:10|5502.2|5499.4|5502.6|5499.8|5502.6|5499.8|5502.2|5499.4|3
1611029630000|2021-01-19 04:13:50|5502.7|5499.9|5502.7|5499.9|5502.7|5499.9|5502.7|5499.9|1
1611029640000|2021-01-19 04:14:00|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|0
1611029650000|2021-01-19 04:14:10|5502.7|5499.9|5502.7|5499.9|5502.7|5499.9|5502.7|5499.9|0
1611029700000|2021-01-19 04:15:00|5502.8|5500|5502.7|5499.9|5502.8|5500|5502.7|5499.9|3
1611029710000|2021-01-19 04:15:10|5502.8|5500|5503.2|5500.4|5503.6|5500.8|5502.8|5500|2
1611029740000|2021-01-19 04:15:40|5503.6|5500.8|5503.2|5500.4|5503.6|5500.8|5503.2|5500.4|1
1611029770000|2021-01-19 04:16:10|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|0
1611029820000|2021-01-19 04:17:00|5503.2|5500.4|5503.2|5500.4|5503.2|5500.4|5503.2|5500.4|1
1611029830000|2021-01-19 04:17:10|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|4
1611029840000|2021-01-19 04:17:20|5502.7|5499.9|5502.7|5499.9|5502.7|5499.9|5502.7|5499.9|0
1611029870000|2021-01-19 04:17:50|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|0
1611029880000|2021-01-19 04:18:00|5502.2|5499.4|5500.7|5497.9|5502.2|5499.4|5500.6|5497.8|2
1611029890000|2021-01-19 04:18:10|5501.6|5498.8|5501.6|5498.8|5501.6|5498.8|5501.6|5498.8|2
1611029920000|2021-01-19 04:18:40|5501.2|5498.4|5501.2|5498.4|5501.2|5498.4|5501.2|5498.4|0
1611029950000|2021-01-19 04:19:10|||||||||1
1611029970000|2021-01-19 04:19:30|5501.6|5498.8|5501.6|5498.8|5501.6|5498.8|5501.6|5498.8|0
1611030000000|2021-01-19 04:20:00|5501.2|5498.4|5501.2|5498.4|5501.2|5498.4|5501.2|5498.4|0
1611030010000|2021-01-19 04:20:10|5501.6|5498.8|5501.6|5498.8|5501.6|5498.8|5501.6|5498.8|0
1611030020000|2021-01-19 04:20:20|||||||||1
1611030050000|2021-01-19 04:20:50|||||||||1
1611030110000|2021-01-19 04:21:50|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|6
1611030330000|2021-01-19 04:25:30|||||||||1
1611030360000|2021-01-19 04:26:00|5502.4|5499.6|5502.6|5499.8|5502.6|5499.8|5502.4|5499.6|4
1611030410000|2021-01-19 04:26:50|5502.7|5499.9|5502.6|5499.8|5502.7|5499.9|5502.6|5499.8|1
1611030520000|2021-01-19 04:28:40|||||||||2
1611030530000|2021-01-19 04:28:50|5502.7|5499.9|5502.7|5499.9|5502.7|5499.9|5502.7|5499.9|0
1611030540000|2021-01-19 04:29:00|5502.8|5500|5503.6|5500.8|5503.6|5500.8|5502.8|5500|0
1611030600000|2021-01-19 04:30:00|5503.7|5500.9|5503.2|5500.4|5503.7|5500.9|5503.2|5500.4|0
1611030610000|2021-01-19 04:30:10|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|0
1611030630000|2021-01-19 04:30:30|5503.2|5500.4|5503.2|5500.4|5503.2|5500.4|5503.2|5500.4|1
1611030640000|2021-01-19 04:30:40|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|0
1611030660000|2021-01-19 04:31:00|5503.2|5500.4|5503.2|5500.4|5503.2|5500.4|5503.2|5500.4|0
1611030670000|2021-01-19 04:31:10|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|0
1611030770000|2021-01-19 04:32:50|5504.2|5501.4|5504.2|5501.4|5504.2|5501.4|5504.2|5501.4|1
1611030800000|2021-01-19 04:33:20|||||||||1
1611030820000|2021-01-19 04:33:40|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|1
1611030840000|2021-01-19 04:34:00|5503.2|5500.4|5503.7|5500.9|5503.7|5500.9|5503.2|5500.4|1
1611030860000|2021-01-19 04:34:20|5503.8|5501|5504.1|5501.3|5504.1|5501.3|5503.8|5501|0
1611030870000|2021-01-19 04:34:30|5503.7|5500.9|5503.7|5500.9|5503.7|5500.9|5503.6|5500.8|0
1611030880000|2021-01-19 04:34:40|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|0
1611030900000|2021-01-19 04:35:00|5503.7|5500.9|5503.7|5500.9|5503.7|5500.9|5503.7|5500.9|2
1611030940000|2021-01-19 04:35:40|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|1
1611030970000|2021-01-19 04:36:10|5503.2|5500.4|5503.2|5500.4|5503.2|5500.4|5503.2|5500.4|0
1611031010000|2021-01-19 04:36:50|5502.7|5499.9|5502.7|5499.9|5502.7|5499.9|5502.7|5499.9|0
1611031020000|2021-01-19 04:37:00|5502.8|5500|5503.2|5500.4|5503.2|5500.4|5502.8|5500|0
1611031030000|2021-01-19 04:37:10|5503.1|5500.3|5502.7|5499.9|5503.1|5500.3|5502.2|5499.4|5
1611031050000|2021-01-19 04:37:30|5502.8|5500|5502.7|5499.9|5502.8|5500|5502.6|5499.8|0
1611031070000|2021-01-19 04:37:50|5502.8|5500|5502.7|5499.9|5503.2|5500.4|5502.6|5499.8|0
1611031090000|2021-01-19 04:38:10|5503.6|5500.8|5502.7|5499.9|5503.6|5500.8|5502.7|5499.9|3
1611031100000|2021-01-19 04:38:20|5502.8|5500|5503.6|5500.8|5503.6|5500.8|5502.8|5500|0
1611031120000|2021-01-19 04:38:40|5503.2|5500.4|5503.2|5500.4|5503.2|5500.4|5503.2|5500.4|0
1611031170000|2021-01-19 04:39:30|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|0
1611031180000|2021-01-19 04:39:40|5503.2|5500.4|5503.2|5500.4|5503.2|5500.4|5503.2|5500.4|0
1611031240000|2021-01-19 04:40:40|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|0
1611031250000|2021-01-19 04:40:50|5503.2|5500.4|5503.2|5500.4|5503.2|5500.4|5503.2|5500.4|1
1611031260000|2021-01-19 04:41:00|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|0
1611031270000|2021-01-19 04:41:10|5503.2|5500.4|5503.2|5500.4|5503.2|5500.4|5503.2|5500.4|0
1611031290000|2021-01-19 04:41:30|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|0
1611031310000|2021-01-19 04:41:50|5503.7|5500.9|5503.7|5500.9|5503.7|5500.9|5503.7|5500.9|0
1611031320000|2021-01-19 04:42:00|5504.2|5501.4|5504.2|5501.4|5504.2|5501.4|5504.1|5501.3|4
1611031330000|2021-01-19 04:42:10|5504.3|5501.5|5504.3|5501.5|5504.3|5501.5|5504.3|5501.5|1
1611031360000|2021-01-19 04:42:40|5504.2|5501.4|5504.2|5501.4|5504.2|5501.4|5504.2|5501.4|0
1611031370000|2021-01-19 04:42:50|5504.3|5501.5|5505.6|5502.8|5505.6|5502.8|5504.3|5501.5|6
1611031380000|2021-01-19 04:43:00|5505.2|5502.4|5505.2|5502.4|5505.2|5502.4|5505.2|5502.4|0
1611031390000|2021-01-19 04:43:10|5504.8|5502|5504.8|5502|5504.8|5502|5504.8|5502|0
1611031410000|2021-01-19 04:43:30|5505.2|5502.4|5505.2|5502.4|5505.2|5502.4|5505.2|5502.4|0
1611031430000|2021-01-19 04:43:50|||||||||1
1611031470000|2021-01-19 04:44:30|||||||||1
1611031480000|2021-01-19 04:44:40|5504.8|5502|5504.7|5501.9|5504.8|5502|5504.7|5501.9|1
1611031490000|2021-01-19 04:44:50|5504.6|5501.8|5504.6|5501.8|5504.6|5501.8|5504.6|5501.8|0
1611031500000|2021-01-19 04:45:00|5504.2|5501.4|5504.2|5501.4|5504.3|5501.5|5504.2|5501.4|2
1611031510000|2021-01-19 04:45:10|5504.3|5501.5|5504.3|5501.5|5504.3|5501.5|5504.3|5501.5|0
1611031540000|2021-01-19 04:45:40|5505.6|5502.8|5505.6|5502.8|5505.6|5502.8|5505.6|5502.8|0
1611031550000|2021-01-19 04:45:50|5505.2|5502.4|5505.2|5502.4|5505.2|5502.4|5505.2|5502.4|2
1611031560000|2021-01-19 04:46:00|5504.8|5502|5504.8|5502|5504.8|5502|5504.8|5502|0
1611031570000|2021-01-19 04:46:10|5505.2|5502.4|5505.2|5502.4|5505.2|5502.4|5505.2|5502.4|0
1611031600000|2021-01-19 04:46:40|5504.8|5502|5504.8|5502|5504.8|5502|5504.8|5502|0
1611031610000|2021-01-19 04:46:50|5505.6|5502.8|5505.6|5502.8|5505.6|5502.8|5505.6|5502.8|3
1611031620000|2021-01-19 04:47:00|5505.2|5502.4|5505.6|5502.8|5505.6|5502.8|5505.2|5502.4|8
1611031660000|2021-01-19 04:47:40|5505.7|5502.9|5505.7|5502.9|5505.7|5502.9|5505.7|5502.9|2
1611031680000|2021-01-19 04:48:00|5505.6|5502.8|5505.7|5502.9|5505.7|5502.9|5505.6|5502.8|0
1611031720000|2021-01-19 04:48:40|5504.8|5502|5504.6|5501.8|5504.8|5502|5504.6|5501.8|6
1611031740000|2021-01-19 04:49:00|||||||||1
1611031760000|2021-01-19 04:49:20|||||||||5
1611031860000|2021-01-19 04:51:00|5503.7|5500.9|5503.7|5500.9|5503.7|5500.9|5503.7|5500.9|1
1611031870000|2021-01-19 04:51:10|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|0
1611031880000|2021-01-19 04:51:20|5503.4|5500.6|5503.6|5500.8|5503.6|5500.8|5503.4|5500.6|4
1611031900000|2021-01-19 04:51:40|5503.2|5500.4|5503.6|5500.8|5503.6|5500.8|5503.2|5500.4|1
1611031920000|2021-01-19 04:52:00|5503.2|5500.4|5503.6|5500.8|5503.6|5500.8|5503.2|5500.4|4
1611031950000|2021-01-19 04:52:30|||||||||2
1611031960000|2021-01-19 04:52:40|5503.1|5500.3|5502.7|5499.9|5503.1|5500.3|5502.6|5499.8|6
1611031990000|2021-01-19 04:53:10|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|5503.2|5500.4|8
1611032000000|2021-01-19 04:53:20|||||||||2
1611032030000|2021-01-19 04:53:50|||||||||2
1611032050000|2021-01-19 04:54:10|5503.2|5500.4|5503.2|5500.4|5503.2|5500.4|5503.2|5500.4|0
1611032060000|2021-01-19 04:54:20|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|1
1611032080000|2021-01-19 04:54:40|||||||||3
1611032100000|2021-01-19 04:55:00|||||||||2
1611032140000|2021-01-19 04:55:40|5503.2|5500.4|5503.2|5500.4|5503.2|5500.4|5503.2|5500.4|0
1611032150000|2021-01-19 04:55:50|5502.6|5499.8|5502.7|5499.9|5502.8|5500|5502.6|5499.8|19
1611032160000|2021-01-19 04:56:00|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|0
1611032170000|2021-01-19 04:56:10|5501.8|5499|5501.8|5499|5501.8|5499|5501.8|5499|0
1611032180000|2021-01-19 04:56:20|5501.7|5498.9|5501.7|5498.9|5501.7|5498.9|5501.6|5498.8|2
1611032220000|2021-01-19 04:57:00|5501.8|5499|5502.2|5499.4|5502.2|5499.4|5501.8|5499|1
1611032230000|2021-01-19 04:57:10|5502.6|5499.8|5502.7|5499.9|5502.7|5499.9|5502.6|5499.8|1
1611032260000|2021-01-19 04:57:40|5502.8|5500|5503.2|5500.4|5503.2|5500.4|5502.8|5500|1
1611032280000|2021-01-19 04:58:00|5502.8|5500|5502.8|5500|5502.8|5500|5502.8|5500|0
1611032290000|2021-01-19 04:58:10|5503.2|5500.4|5503.2|5500.4|5503.2|5500.4|5503.2|5500.4|0
1611032310000|2021-01-19 04:58:30|5502.8|5500|5502.8|5500|5502.8|5500|5502.8|5500|0
1611032320000|2021-01-19 04:58:40|5503.7|5500.9|5503.7|5500.9|5503.7|5500.9|5503.6|5500.8|2
1611032330000|2021-01-19 04:58:50|5503.6|5500.8|5503.7|5500.9|5503.7|5500.9|5503.6|5500.8|1
1611032340000|2021-01-19 04:59:00|5503.6|5500.8|5503.2|5500.4|5503.6|5500.8|5503.2|5500.4|0
1611032400000|2021-01-19 05:00:00|||||||||3
1611032430000|2021-01-19 05:00:30|5502.8|5500|5502.8|5500|5502.8|5500|5502.8|5500|0
1611032450000|2021-01-19 05:00:50|||||||||2
1611032460000|2021-01-19 05:01:00|5502.6|5499.8|5502.7|5499.9|5502.7|5499.9|5502.6|5499.8|3
1611032470000|2021-01-19 05:01:10|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|0
1611032480000|2021-01-19 05:01:20|5502.7|5499.9|5502.7|5499.9|5502.7|5499.9|5502.7|5499.9|1
1611032510000|2021-01-19 05:01:50|5503.2|5500.4|5502.7|5499.9|5503.2|5500.4|5502.6|5499.8|4
1611032520000|2021-01-19 05:02:00|5502.2|5499.4|5501.7|5498.9|5502.2|5499.4|5501.7|5498.9|2
1611032530000|2021-01-19 05:02:10|5502.1|5499.3|5502.8|5500|5502.8|5500|5502.1|5499.3|6
1611032540000|2021-01-19 05:02:20|5502.7|5499.9|5502.7|5499.9|5502.7|5499.9|5502.6|5499.8|1
1611032550000|2021-01-19 05:02:30|5502.6|5499.8|5502.7|5499.9|5502.7|5499.9|5502.2|5499.4|0
1611032560000|2021-01-19 05:02:40|5502.8|5500|5502.8|5500|5502.8|5500|5502.8|5500|0
1611032570000|2021-01-19 05:02:50|5503.6|5500.8|5503.2|5500.4|5503.7|5500.9|5503.2|5500.4|11
1611032580000|2021-01-19 05:03:00|5502.8|5500|5502.7|5499.9|5502.8|5500|5502.7|5499.9|2
1611032590000|2021-01-19 05:03:10|5502.8|5500|5502.8|5500|5502.8|5500|5502.8|5500|0
1611032610000|2021-01-19 05:03:30|5502.7|5499.9|5502.7|5499.9|5502.7|5499.9|5502.6|5499.8|1
1611032640000|2021-01-19 05:04:00|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|1
1611032700000|2021-01-19 05:05:00|5502.2|5499.4|5501.2|5498.4|5502.2|5499.4|5501.2|5498.4|2
1611032730000|2021-01-19 05:05:30|5500.8|5498|5500.7|5497.9|5501.2|5498.4|5500.2|5497.4|2
1611032740000|2021-01-19 05:05:40|5500.8|5498|5500.7|5497.9|5500.8|5498|5500.6|5497.8|1
1611032750000|2021-01-19 05:05:50|5500.6|5497.8|5500.7|5497.9|5500.7|5497.9|5500.6|5497.8|0
1611032770000|2021-01-19 05:06:10|5500.8|5498|5501.7|5498.9|5501.7|5498.9|5500.8|5498|0
1611032790000|2021-01-19 05:06:30|5501.6|5498.8|5501.6|5498.8|5501.6|5498.8|5501.6|5498.8|0
1611032810000|2021-01-19 05:06:50|5501.7|5498.9|5501.7|5498.9|5501.7|5498.9|5501.7|5498.9|0
1611032830000|2021-01-19 05:07:10|5502.4|5499.6|5501.7|5498.9|5502.6|5499.8|5501.6|5498.8|9
1611032850000|2021-01-19 05:07:30|5501.6|5498.8|5501.6|5498.8|5501.6|5498.8|5501.6|5498.8|0
1611032860000|2021-01-19 05:07:40|5501.7|5498.9|5501.7|5498.9|5501.7|5498.9|5501.7|5498.9|0
1611032870000|2021-01-19 05:07:50|5501.6|5498.8|5501.7|5498.9|5501.8|5499|5501.6|5498.8|3
1611032890000|2021-01-19 05:08:10|5501.8|5499|5502.2|5499.4|5502.2|5499.4|5501.8|5499|0
1611032910000|2021-01-19 05:08:30|5501.8|5499|5501.8|5499|5501.8|5499|5501.8|5499|0
1611032920000|2021-01-19 05:08:40|5502.2|5499.4|5502.2|5499.4|5502.2|5499.4|5502.2|5499.4|0
1611032940000|2021-01-19 05:09:00|5502.6|5499.8|5503.2|5500.4|5503.2|5500.4|5502.6|5499.8|0
1611032980000|2021-01-19 05:09:40|5502.8|5500|5502.8|5500|5502.8|5500|5502.8|5500|0
1611033000000|2021-01-19 05:10:00|5503.2|5500.4|5503.7|5500.9|5503.7|5500.9|5503.2|5500.4|1
1611033010000|2021-01-19 05:10:10|||||||||1
1611033040000|2021-01-19 05:10:40|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|5503.6|5500.8|0
1611033060000|2021-01-19 05:11:00|5503.2|5500.4|5503.3|5500.5|5503.3|5500.5|5503.2|5500.4|0
1611033090000|2021-01-19 05:11:30|5503.7|5500.9|5503.8|5501|5503.8|5501|5503.7|5500.9|0
1611033100000|2021-01-19 05:11:40|5504.2|5501.4|5504.2|5501.4|5504.2|5501.4|5504.2|5501.4|0
1611033110000|2021-01-19 05:11:50|5503.8|5501|5503.7|5500.9|5503.8|5501|5503.6|5500.8|3
1611033120000|2021-01-19 05:12:00|5503.8|5501|5503.8|5501|5503.8|5501|5503.8|5501|8
1611033130000|2021-01-19 05:12:10|5503.7|5500.9|5504.2|5501.4|5504.2|5501.4|5503.7|5500.9|7
1611033150000|2021-01-19 05:12:30|5504.1|5501.3|5504.2|5501.4|5504.2|5501.4|5504.1|5501.3|4
1611033170000|2021-01-19 05:12:50|5504.1|5501.3|5504.2|5501.4|5504.2|5501.4|5504.1|5501.3|15
1611033190000|2021-01-19 05:13:10|5503.8|5501|5503.8|5501|5503.8|5501|5503.8|5501|0
1611033230000|2021-01-19 05:13:50|||||||||1
1611033250000|2021-01-19 05:14:10|5504.2|5501.4|5504.2|5501.4|5504.2|5501.4|5504.2|5501.4|0
1611033270000|2021-01-19 05:14:30|5504.3|5501.5|5504.3|5501.5|5504.3|5501.5|5504.3|5501.5|0
1611033290000|2021-01-19 05:14:50|||||||||1
1611033300000|2021-01-19 05:15:00|5504.2|5501.4|5504.2|5501.4|5504.2|5501.4|5504.2|5501.4|0
1611033310000|2021-01-19 05:15:10|5503.9|5501.1|5503.8|5501|5504.1|5501.3|5503.8|5501|2
1611033340000|2021-01-19 05:15:40|5504.2|5501.4|5504.2|5501.4|5504.2|5501.4|5504.2|5501.4|0
1611033350000|2021-01-19 05:15:50|5505.2|5502.4|5505.2|5502.4|5505.2|5502.4|5505.2|5502.4|1
1611033370000|2021-01-19 05:16:10|5504.8|5502|5504.8|5502|5504.8|5502|5504.8|5502|0
1611033400000|2021-01-19 05:16:40|5505.2|5502.4|5505.2|5502.4|5505.2|5502.4|5505.2|5502.4|0
1611033410000|2021-01-19 05:16:50|5504.8|5502|5504.8|5502|5504.8|5502|5504.8|5502|1
1611033430000|2021-01-19 05:17:10|5505.7|5502.9|5505.6|5502.8|5505.7|5502.9|5505.6|5502.8|0
1611033440000|2021-01-19 05:17:20|5505.7|5502.9|5505.7|5502.9|5505.7|5502.9|5505.7|5502.9|0
1611033450000|2021-01-19 05:17:30|5505.6|5502.8|5504.3|5501.5|5505.6|5502.8|5504.3|5501.5|1
1611033550000|2021-01-19 05:19:10|5504.8|5502|5504.3|5501.5|5504.8|5502|5504.3|5501.5|0
1611033560000|2021-01-19 05:19:20|5504.5|5501.7|5504.8|5502|5504.8|5502|5504.5|5501.7|0
1611033570000|2021-01-19 05:19:30|5504.7|5501.9|5504.8|5502|5504.8|5502|5504.5|5501.7|0
1611033580000|2021-01-19 05:19:40|5505.6|5502.8|5506.2|5503.4|5506.3|5503.5|5505.6|5502.8|9
1611033590000|2021-01-19 05:19:50|5506.3|5503.5|5506.2|5503.4|5506.3|5503.5|5506.2|5503.4|0
1611033600000|2021-01-19 05:20:00|5506.3|5503.5|5506.3|5503.5|5506.3|5503.5|5506.3|5503.5|0
1611033610000|2021-01-19 05:20:10|||||||||1
1611033620000|2021-01-19 05:20:20|5506.5|5503.7|5507.2|5504.4|5507.2|5504.4|5506.5|5503.7|1
1611033640000|2021-01-19 05:20:40|5507.6|5504.8|5507.6|5504.8|5507.6|5504.8|5507.6|5504.8|0
1611033650000|2021-01-19 05:20:50|5507.7|5504.9|5507.7|5504.9|5507.7|5504.9|5507.7|5504.9|6
1611033670000|2021-01-19 05:21:10|5507.6|5504.8|5507.6|5504.8|5507.6|5504.8|5507.6|5504.8|0
1611033710000|2021-01-19 05:21:50|5507.7|5504.9|5507.6|5504.8|5507.7|5504.9|5507.6|5504.8|1
1611033730000|2021-01-19 05:22:10|5507.7|5504.9|5507.7|5504.9|5507.7|5504.9|5507.7|5504.9|2
1611033740000|2021-01-19 05:22:20|5507.6|5504.8|5507.7|5504.9|5507.7|5504.9|5507.6|5504.8|0
1611033750000|2021-01-19 05:22:30|5507.6|5504.8|5507.7|5504.9|5507.7|5504.9|5507.6|5504.8|1
1611033760000|2021-01-19 05:22:40|5507.6|5504.8|5507.2|5504.4|5507.6|5504.8|5507.2|5504.4|1
1611033770000|2021-01-19 05:22:50|5506.8|5504|5506.8|5504|5506.8|5504|5506.8|5504|1
1611033780000|2021-01-19 05:23:00|5507.7|5504.9|5507.6|5504.8|5507.7|5504.9|5507.6|5504.8|0
1611033790000|2021-01-19 05:23:10|5507.7|5504.9|5507.7|5504.9|5507.7|5504.9|5507.7|5504.9|1
1611033810000|2021-01-19 05:23:30|5507.8|5505|5507.8|5505|5507.8|5505|5507.8|5505|0
1611033850000|2021-01-19 05:24:10|5508.2|5505.4|5508.2|5505.4|5508.6|5505.8|5508.2|5505.4|1
1611033880000|2021-01-19 05:24:40|5508.3|5505.5|5508.2|5505.4|5508.3|5505.5|5508.2|5505.4|0
1611033890000|2021-01-19 05:24:50|5508.3|5505.5|5508.2|5505.4|5508.3|5505.5|5508.2|5505.4|1
1611033900000|2021-01-19 05:25:00|5508.3|5505.5|5508.2|5505.4|5508.3|5505.5|5508.2|5505.4|0
1611033910000|2021-01-19 05:25:10|5508.8|5506|5508.2|5505.4|5508.8|5506|5508.2|5505.4|24
1611033920000|2021-01-19 05:25:20|5508.3|5505.5|5507.8|5505|5508.3|5505.5|5507.8|5505|1
1611033940000|2021-01-19 05:25:40|5508.2|5505.4|5508.2|5505.4|5508.2|5505.4|5508.2|5505.4|0
1611033970000|2021-01-19 05:26:10|5507.8|5505|5507.6|5504.8|5507.8|5505|5507.6|5504.8|1
1611033980000|2021-01-19 05:26:20|5507.2|5504.4|5507.7|5504.9|5507.7|5504.9|5507.2|5504.4|9
1611033990000|2021-01-19 05:26:30|5507.6|5504.8|5506.7|5503.9|5507.6|5504.8|5506.7|5503.9|2
1611034070000|2021-01-19 05:27:50|5506.2|5503.4|5506.3|5503.5|5506.3|5503.5|5505.8|5503|1
1611034080000|2021-01-19 05:28:00|5505.8|5503|5505.8|5503|5505.8|5503|5505.6|5502.8|0
1611034090000|2021-01-19 05:28:10|5506.2|5503.4|5506.2|5503.4|5506.2|5503.4|5506.2|5503.4|0
1611034120000|2021-01-19 05:28:40|5506.3|5503.5|5506.3|5503.5|5506.3|5503.5|5506.3|5503.5|0
1611034170000|2021-01-19 05:29:30|5506|5503.2|5506|5503.2|5506|5503.2|5506|5503.2|0
1611034200000|2021-01-19 05:30:00|||||||||1
1611034210000|2021-01-19 05:30:10|5506.3|5503.5|5506.3|5503.5|5506.3|5503.5|5506.3|5503.5|0
1611034230000|2021-01-19 05:30:30|5505.8|5503|5505.8|5503|5505.8|5503|5505.8|5503|1
1611034240000|2021-01-19 05:30:40|5505.7|5502.9|5505.7|5502.9|5505.7|5502.9|5505.6|5502.8|8
1611034320000|2021-01-19 05:32:00|5505|5502.2|5504.7|5501.9|5505|5502.2|5504.5|5501.7|11
1611034330000|2021-01-19 05:32:10|5504.8|5502|5504.8|5502|5504.8|5502|5504.3|5501.5|1
1611034340000|2021-01-19 05:32:20|5505.2|5502.4|5505.7|5502.9|5505.8|5503|5505.2|5502.4|4
1611034360000|2021-01-19 05:32:40|5505.2|5502.4|5505.6|5502.8|5505.7|5502.9|5504.8|5502|3
1611034370000|2021-01-19 05:32:50|5504.8|5502|5505.7|5502.9|5505.7|5502.9|5504.8|5502|2
1611034400000|2021-01-19 05:33:20|5505.2|5502.4|5505.2|5502.4|5505.2|5502.4|5505.2|5502.4|0
1611034410000|2021-01-19 05:33:30|5505.7|5502.9|5505.7|5502.9|5505.7|5502.9|5505.7|5502.9|2
1611034430000|2021-01-19 05:33:50|5505.6|5502.8|5504.8|5502|5505.6|5502.8|5504.8|5502|0
1611034440000|2021-01-19 05:34:00|5505.7|5502.9|5506.7|5503.9|5506.8|5504|5504.8|5502|13
1611034490000|2021-01-19 05:34:50|5505.8|5503|5505.8|5503|5505.8|5503|5505.8|5503|8
1611034500000|2021-01-19 05:35:00|5505.7|5502.9|5503.8|5501|5505.8|5503|5503.8|5501|14
1611034510000|2021-01-19 05:35:10|5503.7|5500.9|5501.8|5499|5503.7|5500.9|5501.2|5498.4|7
1611034520000|2021-01-19 05:35:20|5501.7|5498.9|5501.2|5498.4|5501.7|5498.9|5501.2|5498.4|5
1611034540000|2021-01-19 05:35:40|||||||||1
1611034580000|2021-01-19 05:36:20|5501.8|5499|5501.2|5498.4|5501.8|5499|5501.2|5498.4|10
1611034620000|2021-01-19 05:37:00|||||||||1
1611034630000|2021-01-19 05:37:10|5500.8|5498|5499.2|5496.4|5500.8|5498|5499.2|5496.4|13
1611034640000|2021-01-19 05:37:20|5499.7|5496.9|5499.8|5497|5499.8|5497|5499.7|5496.9|2
1611034660000|2021-01-19 05:37:40|5500.6|5497.8|5500.2|5497.4|5500.8|5498|5500.2|5497.4|3
1611034680000|2021-01-19 05:38:00|5500.7|5497.9|5500.7|5497.9|5500.7|5497.9|5500.7|5497.9|3
1611034690000|2021-01-19 05:38:10|5500.2|5497.4|5499.8|5497|5500.2|5497.4|5499.7|5496.9|3
1611034700000|2021-01-19 05:38:20|5499.7|5496.9|5499.7|5496.9|5499.7|5496.9|5499.7|5496.9|1
1611034710000|2021-01-19 05:38:30|5499.8|5497|5499.8|5497|5499.8|5497|5499.8|5497|0
1611034740000|2021-01-19 05:39:00|5499.7|5496.9|5499.7|5496.9|5499.7|5496.9|5499.7|5496.9|0
1611034760000|2021-01-19 05:39:20|5499.8|5497|5499.7|5496.9|5499.8|5497|5499.7|5496.9|0
1611034770000|2021-01-19 05:39:30|5499.8|5497|5499.7|5496.9|5499.8|5497|5499.7|5496.9|0
1611034780000|2021-01-19 05:39:40|5499.8|5497|5499.8|5497|5499.8|5497|5499.8|5497|2
1611034800000|2021-01-19 05:40:00|5499.7|5496.9|5499.8|5497|5499.8|5497|5499.7|5496.9|3
1611034810000|2021-01-19 05:40:10|||||||||1
1611034840000|2021-01-19 05:40:40|||||||||1
1611034850000|2021-01-19 05:40:50|5499.7|5496.9|5499.7|5496.9|5499.7|5496.9|5499.7|5496.9|0
1611034960000|2021-01-19 05:42:40|5499.8|5497|5499.8|5497|5499.8|5497|5499.8|5497|0
1611034970000|2021-01-19 05:42:50|5499.7|5496.9|5498.7|5495.9|5499.7|5496.9|5498.7|5495.9|1
1611034980000|2021-01-19 05:43:00|5498.6|5495.8|5497.8|5495|5498.6|5495.8|5497.7|5494.9|2
1611035000000|2021-01-19 05:43:20|5498.2|5495.4|5498.7|5495.9|5499.2|5496.4|5498.2|5495.4|2
1611035010000|2021-01-19 05:43:30|5497.8|5495|5497.8|5495|5497.8|5495|5497.8|5495|0
1611035020000|2021-01-19 05:43:40|5498.2|5495.4|5499.1|5496.3|5499.1|5496.3|5498.2|5495.4|0
1611035030000|2021-01-19 05:43:50|5498.8|5496|5499.2|5496.4|5499.2|5496.4|5498.2|5495.4|1
1611035040000|2021-01-19 05:44:00|5498.8|5496|5498.6|5495.8|5498.8|5496|5498.6|5495.8|1
1611035050000|2021-01-19 05:44:10|5497.7|5494.9|5497.7|5494.9|5497.7|5494.9|5497.7|5494.9|0
1611035060000|2021-01-19 05:44:20|5497.2|5494.4|5496.8|5494|5497.2|5494.4|5496.8|5494|6
1611035070000|2021-01-19 05:44:30|5497.2|5494.4|5497.2|5494.4|5497.2|5494.4|5497.2|5494.4|0
1611035090000|2021-01-19 05:44:50|||||||||2
1611035100000|2021-01-19 05:45:00|5496.8|5494|5496.8|5494|5496.8|5494|5496.8|5494|14
1611035110000|2021-01-19 05:45:10|5498.2|5495.4|5498.2|5495.4|5498.2|5495.4|5498.2|5495.4|3
1611035120000|2021-01-19 05:45:20|5498.7|5495.9|5498.7|5495.9|5498.7|5495.9|5498.7|5495.9|1
1611035140000|2021-01-19 05:45:40|5498.8|5496|5498.2|5495.4|5498.8|5496|5498.2|5495.4|1
1611035150000|2021-01-19 05:45:50|5497.8|5495|5497.8|5495|5497.8|5495|5497.8|5495|1
1611035160000|2021-01-19 05:46:00|5498.2|5495.4|5498.2|5495.4|5498.2|5495.4|5498.2|5495.4|0
1611035170000|2021-01-19 05:46:10|5498.8|5496|5498.8|5496|5498.8|5496|5498.8|5496|3
1611035180000|2021-01-19 05:46:20|5497.8|5495|5497.8|5495|5497.8|5495|5497.8|5495|1
1611035190000|2021-01-19 05:46:30|5498.2|5495.4|5497.8|5495|5498.6|5495.8|5497.8|5495|1
1611035200000|2021-01-19 05:46:40|5498.2|5495.4|5498.2|5495.4|5498.7|5495.9|5498.2|5495.4|2
1611035220000|2021-01-19 05:47:00|5497.8|5495|5497.8|5495|5497.8|5495|5497.8|5495|0
1611035230000|2021-01-19 05:47:10|5497.6|5494.8|5497.6|5494.8|5497.6|5494.8|5497.6|5494.8|2
1611035240000|2021-01-19 05:47:20|5497.2|5494.4|5496.8|5494|5497.8|5495|5496.8|5494|5
1611035250000|2021-01-19 05:47:30|5497|5494.2|5497|5494.2|5497|5494.2|5497|5494.2|0
1611035260000|2021-01-19 05:47:40|5497.5|5494.7|5497.8|5495|5497.8|5495|5497.3|5494.5|3
1611035280000|2021-01-19 05:48:00|||||||||1
1611035300000|2021-01-19 05:48:20|5496.8|5494|5496.8|5494|5496.8|5494|5496.8|5494|2
1611035310000|2021-01-19 05:48:30|||||||||34
1611035320000|2021-01-19 05:48:40|||||||||1
1611035330000|2021-01-19 05:48:50|||||||||14
1611035340000|2021-01-19 05:49:00|5496.6|5493.8|5493.7|5490.9|5496.6|5493.8|5493.7|5490.9|20
1611035350000|2021-01-19 05:49:10|5493.8|5491|5493.8|5491|5493.8|5491|5493.8|5491|0
1611035370000|2021-01-19 05:49:30|5494.2|5491.4|5494.8|5492|5494.8|5492|5494.2|5491.4|4
1611035380000|2021-01-19 05:49:40|5494.7|5491.9|5494.8|5492|5494.8|5492|5494.7|5491.9|1
1611035390000|2021-01-19 05:49:50|5494.7|5491.9|5494.8|5492|5494.8|5492|5494.7|5491.9|0
1611035400000|2021-01-19 05:50:00|5494.7|5491.9|5494.2|5491.4|5494.7|5491.9|5494.2|5491.4|6
1611035420000|2021-01-19 05:50:20|5494.8|5492|5496.2|5493.4|5496.2|5493.4|5494.8|5492|9
1611035450000|2021-01-19 05:50:50|5496.1|5493.3|5495.8|5493|5496.1|5493.3|5495.7|5492.9|1
1611035460000|2021-01-19 05:51:00|5496.2|5493.4|5494.7|5491.9|5496.2|5493.4|5494.7|5491.9|1
1611035470000|2021-01-19 05:51:10|5494.8|5492|5494.2|5491.4|5494.8|5492|5494.2|5491.4|7
1611035480000|2021-01-19 05:51:20|5494.1|5491.3|5493.8|5491|5494.2|5491.4|5493.8|5491|4
1611035490000|2021-01-19 05:51:30|5494.2|5491.4|5493.2|5490.4|5494.2|5491.4|5493.2|5490.4|12
1611035500000|2021-01-19 05:51:40|5493.3|5490.5|5493.6|5490.8|5493.8|5491|5492.5|5489.7|18
1611035520000|2021-01-19 05:52:00|5492.8|5490|5492.7|5489.9|5492.8|5490|5492.7|5489.9|155
1611035530000|2021-01-19 05:52:10|5492.8|5490|5492.8|5490|5492.8|5490|5492.7|5489.9|25
1611035540000|2021-01-19 05:52:20|5493.2|5490.4|5494.2|5491.4|5494.2|5491.4|5493.2|5490.4|2
1611035550000|2021-01-19 05:52:30|5494|5491.2|5494.7|5491.9|5494.7|5491.9|5493.8|5491|12
1611035560000|2021-01-19 05:52:40|5493.8|5491|5493.7|5490.9|5494.2|5491.4|5493.7|5490.9|12
1611035570000|2021-01-19 05:52:50|5493.8|5491|5493.7|5490.9|5493.8|5491|5493.7|5490.9|0
1611035580000|2021-01-19 05:53:00|5493.8|5491|5492.8|5490|5494.2|5491.4|5492.8|5490|22
1611035590000|2021-01-19 05:53:10|5493.2|5490.4|5493.8|5491|5493.8|5491|5493.2|5490.4|1
1611035600000|2021-01-19 05:53:20|5493.5|5490.7|5493.8|5491|5494.2|5491.4|5492.8|5490|12
1611035620000|2021-01-19 05:53:40|5494.3|5491.5|5494.3|5491.5|5494.8|5492|5493.8|5491|4
1611035630000|2021-01-19 05:53:50|5493.8|5491|5494|5491.2|5494|5491.2|5493.8|5491|10
1611035640000|2021-01-19 05:54:00|5494.8|5492|5494.7|5491.9|5494.8|5492|5494.7|5491.9|1
1611035650000|2021-01-19 05:54:10|5494.8|5492|5495.2|5492.4|5495.2|5492.4|5494.8|5492|1
1611035660000|2021-01-19 05:54:20|5494.7|5491.9|5494.8|5492|5494.8|5492|5494.7|5491.9|0
1611035690000|2021-01-19 05:54:50|5494.7|5491.9|5495.3|5492.5|5495.3|5492.5|5494.7|5491.9|24
1611035700000|2021-01-19 05:55:00|5495.2|5492.4|5493.8|5491|5495.2|5492.4|5493.7|5490.9|10
1611035710000|2021-01-19 05:55:10|5494|5491.2|5493.8|5491|5494|5491.2|5493.7|5490.9|18
1611035760000|2021-01-19 05:56:00|||||||||8
1611035770000|2021-01-19 05:56:10|5493.1|5490.3|5492.8|5490|5493.8|5491|5492.8|5490|8
1611035780000|2021-01-19 05:56:20|5492.7|5489.9|5492.8|5490|5492.8|5490|5492.7|5489.9|17
1611035790000|2021-01-19 05:56:30|5493|5490.2|5493|5490.2|5493|5490.2|5492.8|5490|2
1611035800000|2021-01-19 05:56:40|5493.6|5490.8|5494.7|5491.9|5495.3|5492.5|5493.6|5490.8|84
1611035810000|2021-01-19 05:56:50|5494.8|5492|5494.8|5492|5494.8|5492|5494.8|5492|10
1611035830000|2021-01-19 05:57:10|5494.7|5491.9|5493.2|5490.4|5494.7|5491.9|5493.2|5490.4|6
1611035840000|2021-01-19 05:57:20|5492.8|5490|5492.8|5490|5493.7|5490.9|5492.7|5489.9|14
1611035850000|2021-01-19 05:57:30|5493|5490.2|5492.7|5489.9|5493|5490.2|5492.2|5489.4|5
1611035860000|2021-01-19 05:57:40|5492.2|5489.4|5492.2|5489.4|5492.2|5489.4|5492.2|5489.4|7
1611035870000|2021-01-19 05:57:50|||||||||2
1611035880000|2021-01-19 05:58:00|5492.5|5489.7|5493.6|5490.8|5493.6|5490.8|5492.5|5489.7|68
1611035890000|2021-01-19 05:58:10|5492.8|5490|5492.8|5490|5493.2|5490.4|5492.8|5490|4
1611035900000|2021-01-19 05:58:20|5493.2|5490.4|5493.3|5490.5|5493.3|5490.5|5492.7|5489.9|9
1611035910000|2021-01-19 05:58:30|5493.8|5491|5493.8|5491|5493.8|5491|5493.8|5491|0
1611035920000|2021-01-19 05:58:40|5493.7|5490.9|5492.7|5489.9|5493.7|5490.9|5492.7|5489.9|26
1611035930000|2021-01-19 05:58:50|5492.8|5490|5492.8|5490|5492.8|5490|5492.7|5489.9|4
1611035940000|2021-01-19 05:59:00|5493.2|5490.4|5493.8|5491|5493.8|5491|5493.2|5490.4|10
1611035950000|2021-01-19 05:59:10|5494.1|5491.3|5495.8|5493|5495.8|5493|5494.1|5491.3|10
1611035960000|2021-01-19 05:59:20|5495.3|5492.5|5494.8|5492|5495.8|5493|5494.8|5492|6
1611035970000|2021-01-19 05:59:30|5494.3|5491.5|5493.8|5491|5494.3|5491.5|5493.8|5491|1
1611035980000|2021-01-19 05:59:40|5493.3|5490.5|5493|5490.2|5493.7|5490.9|5492.8|5490|5
1611035990000|2021-01-19 05:59:50|5492.8|5490|5493.3|5490.5|5493.3|5490.5|5492.8|5490|0
1611036000000|2021-01-19 06:00:00|5493.8|5491|5494|5491.2|5494|5491.2|5493.7|5490.9|1
1611036010000|2021-01-19 06:00:10|5494.7|5491.9|5496|5493.2|5496.2|5493.4|5494.7|5491.9|8
1611036020000|2021-01-19 06:00:20|5495.8|5493|5496|5493.2|5496|5493.2|5495.8|5493|2
1611036030000|2021-01-19 06:00:30|5496.3|5493.5|5495.8|5493|5496.8|5494|5495.8|5493|14
1611036040000|2021-01-19 06:00:40|5495.5|5492.7|5494.8|5492|5495.5|5492.7|5494.8|5492|1
1611036050000|2021-01-19 06:00:50|5494.7|5491.9|5493.8|5491|5494.7|5491.9|5493.8|5491|1
1611036060000|2021-01-19 06:01:00|5494.3|5491.5|5494.8|5492|5494.8|5492|5494.3|5491.5|4
1611036070000|2021-01-19 06:01:10|5494.7|5491.9|5494.7|5491.9|5494.7|5491.9|5494.7|5491.9|2
1611036080000|2021-01-19 06:01:20|5494.8|5492|5494.8|5492|5495.6|5492.8|5494.8|5492|13
1611036090000|2021-01-19 06:01:30|5494.7|5491.9|5494.8|5492|5494.8|5492|5494.7|5491.9|0
1611036100000|2021-01-19 06:01:40|5494.7|5491.9|5493.8|5491|5494.7|5491.9|5493.8|5491|12
1611036110000|2021-01-19 06:01:50|5493.6|5490.8|5493.2|5490.4|5493.6|5490.8|5493.2|5490.4|1
1611036120000|2021-01-19 06:02:00|5492.8|5490|5493.3|5490.5|5493.3|5490.5|5492.8|5490|4
1611036130000|2021-01-19 06:02:10|5493.2|5490.4|5493.8|5491|5493.8|5491|5493.2|5490.4|3
1611036140000|2021-01-19 06:02:20|5493.7|5490.9|5493.8|5491|5493.8|5491|5493.7|5490.9|5
1611036150000|2021-01-19 06:02:30|5493.7|5490.9|5493.2|5490.4|5493.8|5491|5493.2|5490.4|11
1611036160000|2021-01-19 06:02:40|5493.3|5490.5|5493.2|5490.4|5493.7|5490.9|5493.2|5490.4|7
1611036170000|2021-01-19 06:02:50|5492.8|5490|5493.2|5490.4|5493.2|5490.4|5492.8|5490|4
1611036180000|2021-01-19 06:03:00|5493.7|5490.9|5493.8|5491|5493.8|5491|5493.7|5490.9|7
1611036210000|2021-01-19 06:03:30|5494.2|5491.4|5494.7|5491.9|5494.7|5491.9|5494.2|5491.4|7
1611036220000|2021-01-19 06:03:40|5494.2|5491.4|5494.2|5491.4|5494.2|5491.4|5494.2|5491.4|0
1611036230000|2021-01-19 06:03:50|5494.5|5491.7|5495.7|5492.9|5496.2|5493.4|5494.5|5491.7|113
1611036240000|2021-01-19 06:04:00|5495.8|5493|5495.8|5493|5495.8|5493|5495.2|5492.4|20
1611036260000|2021-01-19 06:04:20|5496.6|5493.8|5498.5|5495.7|5498.5|5495.7|5496.6|5493.8|64
1611036270000|2021-01-19 06:04:30|5499.2|5496.4|5498.7|5495.9|5499.2|5496.4|5498.2|5495.4|1
1611036280000|2021-01-19 06:04:40|5498.6|5495.8|5498.8|5496|5498.8|5496|5498.2|5495.4|1
1611036290000|2021-01-19 06:04:50|5499.6|5496.8|5500.2|5497.4|5500.2|5497.4|5498.8|5496|6
1611036300000|2021-01-19 06:05:00|5500.6|5497.8|5499.7|5496.9|5500.7|5497.9|5499.7|5496.9|11
1611036320000|2021-01-19 06:05:20|||||||||2
1611036330000|2021-01-19 06:05:30|5499.8|5497|5499.7|5496.9|5499.8|5497|5499.7|5496.9|10
1611036340000|2021-01-19 06:05:40|5499.8|5497|5499.8|5497|5499.8|5497|5499.8|5497|8
1611036350000|2021-01-19 06:05:50|5499.7|5496.9|5497.8|5495|5499.7|5496.9|5497.7|5494.9|4
1611036360000|2021-01-19 06:06:00|5497.2|5494.4|5498.2|5495.4|5498.8|5496|5497.2|5494.4|5
1611036370000|2021-01-19 06:06:10|5498.7|5495.9|5499.7|5496.9|5499.7|5496.9|5498.7|5495.9|27
1611036390000|2021-01-19 06:06:30|5499|5496.2|5497.8|5495|5499|5496.2|5497.8|5495|3
1611036400000|2021-01-19 06:06:40|5497.7|5494.9|5497.7|5494.9|5497.7|5494.9|5497.7|5494.9|1
1611036410000|2021-01-19 06:06:50|5497.8|5495|5499.2|5496.4|5499.2|5496.4|5497.8|5495|6
1611036420000|2021-01-19 06:07:00|5498.7|5495.9|5498.7|5495.9|5498.7|5495.9|5498.7|5495.9|0
1611036430000|2021-01-19 06:07:10|5498.8|5496|5498.8|5496|5498.8|5496|5498.2|5495.4|4
1611036440000|2021-01-19 06:07:20|5499.2|5496.4|5499.2|5496.4|5499.2|5496.4|5499.2|5496.4|6
1611036450000|2021-01-19 06:07:30|5498.8|5496|5498.7|5495.9|5498.8|5496|5498.7|5495.9|1
1611036480000|2021-01-19 06:08:00|5497.8|5495|5497.7|5494.9|5497.8|5495|5497.7|5494.9|3
1611036520000|2021-01-19 06:08:40|5497.8|5495|5498.2|5495.4|5498.2|5495.4|5497.8|5495|0
1611036580000|2021-01-19 06:09:40|5499.2|5496.4|5498.2|5495.4|5499.2|5496.4|5498.2|5495.4|5
1611036590000|2021-01-19 06:09:50|5499.2|5496.4|5499.2|5496.4|5499.2|5496.4|5499.2|5496.4|2
1611036600000|2021-01-19 06:10:00|5498.2|5495.4|5498.2|5495.4|5498.2|5495.4|5498.2|5495.4|6
1611036610000|2021-01-19 06:10:10|5497.7|5494.9|5498.2|5495.4|5498.2|5495.4|5497.7|5494.9|0
1611036620000|2021-01-19 06:10:20|5497.8|5495|5497.7|5494.9|5497.8|5495|5497.7|5494.9|1
1611036630000|2021-01-19 06:10:30|5497.8|5495|5498.2|5495.4|5498.2|5495.4|5497.8|5495|1
1611036650000|2021-01-19 06:10:50|5497.7|5494.9|5497.7|5494.9|5497.7|5494.9|5497.7|5494.9|1
1611036660000|2021-01-19 06:11:00|5497.6|5494.8|5497.2|5494.4|5497.6|5494.8|5497.2|5494.4|1
1611036680000|2021-01-19 06:11:20|5496.7|5493.9|5496.8|5494|5496.8|5494|5496.3|5493.5|2
1611036690000|2021-01-19 06:11:30|5496.7|5493.9|5495.2|5492.4|5496.7|5493.9|5495.2|5492.4|3
1611036700000|2021-01-19 06:11:40|5496.2|5493.4|5496.2|5493.4|5496.2|5493.4|5496.2|5493.4|4
1611036720000|2021-01-19 06:12:00|5496.1|5493.3|5495.7|5492.9|5496.2|5493.4|5495.7|5492.9|1
1611036730000|2021-01-19 06:12:10|5496.2|5493.4|5497.7|5494.9|5497.7|5494.9|5495.8|5493|5
1611036740000|2021-01-19 06:12:20|5498.2|5495.4|5498.2|5495.4|5498.2|5495.4|5498.2|5495.4|0
1611036760000|2021-01-19 06:12:40|5498.7|5495.9|5498.7|5495.9|5499.2|5496.4|5498.7|5495.9|1
1611036780000|2021-01-19 06:13:00|5498.6|5495.8|5498.2|5495.4|5498.6|5495.8|5498.2|5495.4|2
1611036800000|2021-01-19 06:13:20|5498.7|5495.9|5498.7|5495.9|5498.7|5495.9|5498.7|5495.9|1
1611036840000|2021-01-19 06:14:00|5497.2|5494.4|5497.8|5495|5497.8|5495|5497.2|5494.4|18
1611036850000|2021-01-19 06:14:10|5497.7|5494.9|5497.8|5495|5497.8|5495|5497.7|5494.9|0
1611036860000|2021-01-19 06:14:20|5498.2|5495.4|5499.2|5496.4|5499.7|5496.9|5498.2|5495.4|9
1611036870000|2021-01-19 06:14:30|5498.8|5496|5498.8|5496|5498.8|5496|5498.7|5495.9|0
1611036880000|2021-01-19 06:14:40|5498.7|5495.9|5498.7|5495.9|5498.7|5495.9|5498.7|5495.9|1
1611036900000|2021-01-19 06:15:00|5498.6|5495.8|5499.3|5496.5|5499.3|5496.5|5498.3|5495.5|12
1611036910000|2021-01-19 06:15:10|5499.6|5496.8|5500.8|5498|5500.8|5498|5498.8|5496|7
1611036920000|2021-01-19 06:15:20|5501.1|5498.3|5502.5|5499.7|5502.7|5499.9|5501.1|5498.3|16
1611036930000|2021-01-19 06:15:30|5502.8|5500|5502.7|5499.9|5502.8|5500|5502.2|5499.4|3
1611036940000|2021-01-19 06:15:40|5502.6|5499.8|5502.2|5499.4|5502.6|5499.8|5502.2|5499.4|0
1611036960000|2021-01-19 06:16:00|5502.1|5499.3|5500.8|5498|5502.1|5499.3|5500.7|5497.9|3
1611036970000|2021-01-19 06:16:10|5500.7|5497.9|5500.7|5497.9|5500.8|5498|5500.7|5497.9|1
1611036980000|2021-01-19 06:16:20|5500.2|5497.4|5499.8|5497|5500.2|5497.4|5499.8|5497|0
1611036990000|2021-01-19 06:16:30|5499.5|5496.7|5498.8|5496|5499.5|5496.7|5498.7|5495.9|36
1611037000000|2021-01-19 06:16:40|5497.8|5495|5497.8|5495|5497.8|5495|5497.8|5495|1
1611037010000|2021-01-19 06:16:50|5498.2|5495.4|5498.7|5495.9|5498.7|5495.9|5498.2|5495.4|3
1611037020000|2021-01-19 06:17:00|5498.2|5495.4|5498.2|5495.4|5498.3|5495.5|5498.2|5495.4|24
1611037030000|2021-01-19 06:17:10|5498.3|5495.5|5498.2|5495.4|5498.3|5495.5|5498.2|5495.4|0
1611037040000|2021-01-19 06:17:20|||||||||15
1611037050000|2021-01-19 06:17:30|5497.8|5495|5495.8|5493|5497.8|5495|5495.8|5493|1
1611037060000|2021-01-19 06:17:40|5496.6|5493.8|5496.7|5493.9|5496.7|5493.9|5496.2|5493.4|3
1611037070000|2021-01-19 06:17:50|5496.8|5494|5496.7|5493.9|5496.8|5494|5496.7|5493.9|0
1611037090000|2021-01-19 06:18:10|5496.8|5494|5496.8|5494|5496.8|5494|5496.8|5494|1
1611037100000|2021-01-19 06:18:20|5496.7|5493.9|5496.7|5493.9|5496.7|5493.9|5496.7|5493.9|0
1611037120000|2021-01-19 06:18:40|5497.2|5494.4|5497.2|5494.4|5497.2|5494.4|5497.2|5494.4|0
1611037130000|2021-01-19 06:18:50|5497.8|5495|5497.8|5495|5497.8|5495|5497.8|5495|2
1611037140000|2021-01-19 06:19:00|5497.7|5494.9|5497.7|5494.9|5497.7|5494.9|5497.7|5494.9|2
1611037150000|2021-01-19 06:19:10|5497.2|5494.4|5497.2|5494.4|5497.2|5494.4|5497.2|5494.4|0
1611037180000|2021-01-19 06:19:40|5497.7|5494.9|5497.8|5495|5497.8|5495|5497.2|5494.4|5
1611037200000|2021-01-19 06:20:00|5497.7|5494.9|5497.2|5494.4|5497.7|5494.9|5497.2|5494.4|4
1611037250000|2021-01-19 06:20:50|||||||||1
1611037260000|2021-01-19 06:21:00|5496.2|5493.4|5495.8|5493|5496.2|5493.4|5495.7|5492.9|1
1611037270000|2021-01-19 06:21:10|5495.7|5492.9|5495.7|5492.9|5495.8|5493|5495.3|5492.5|0
1611037290000|2021-01-19 06:21:30|5495.8|5493|5495.8|5493|5495.8|5493|5495.8|5493|0
1611037320000|2021-01-19 06:22:00|5496.2|5493.4|5495.7|5492.9|5496.2|5493.4|5495.7|5492.9|1
1611037330000|2021-01-19 06:22:10|5495.8|5493|5495.8|5493|5495.8|5493|5495.8|5493|14
1611037340000|2021-01-19 06:22:20|5495.7|5492.9|5495.7|5492.9|5495.7|5492.9|5495.7|5492.9|5
1611037360000|2021-01-19 06:22:40|5495.8|5493|5496.8|5494|5496.8|5494|5495.8|5493|4
1611037370000|2021-01-19 06:22:50|5496.7|5493.9|5497.7|5494.9|5497.7|5494.9|5496.7|5493.9|1
1611037400000|2021-01-19 06:23:20|5497.8|5495|5498.8|5496|5498.8|5496|5497.8|5495|36
1611037410000|2021-01-19 06:23:30|5499.2|5496.4|5499.8|5497|5499.8|5497|5499.2|5496.4|1
1611037420000|2021-01-19 06:23:40|5500.3|5497.5|5499.7|5496.9|5500.6|5497.8|5499.7|5496.9|3
1611037440000|2021-01-19 06:24:00|5500.2|5497.4|5500.7|5497.9|5500.7|5497.9|5500.2|5497.4|4
1611037450000|2021-01-19 06:24:10|5500.6|5497.8|5500.2|5497.4|5500.7|5497.9|5500.2|5497.4|1
1611037500000|2021-01-19 06:25:00|||||||||2
1611037520000|2021-01-19 06:25:20|||||||||5
1611037540000|2021-01-19 06:25:40|5499.8|5497|5499.2|5496.4|5499.8|5497|5499.2|5496.4|3
1611037550000|2021-01-19 06:25:50|5498.7|5495.9|5498.2|5495.4|5498.7|5495.9|5498.2|5495.4|2
1611037560000|2021-01-19 06:26:00|5497.7|5494.9|5497.7|5494.9|5497.7|5494.9|5497.7|5494.9|1
1611037590000|2021-01-19 06:26:30|5497.6|5494.8|5497.2|5494.4|5497.6|5494.8|5497.2|5494.4|0
1611037600000|2021-01-19 06:26:40|5496.8|5494|5496.8|5494|5496.8|5494|5496.8|5494|0
1611037670000|2021-01-19 06:27:50|||||||||1
1611037680000|2021-01-19 06:28:00|5496.7|5493.9|5496.8|5494|5496.8|5494|5496.7|5493.9|0
1611037720000|2021-01-19 06:28:40|5497.2|5494.4|5497.3|5494.5|5497.3|5494.5|5497.2|5494.4|1
1611037730000|2021-01-19 06:28:50|5497.2|5494.4|5496.8|5494|5497.2|5494.4|5496.8|5494|0
1611037740000|2021-01-19 06:29:00|5497|5494.2|5499.8|5497|5499.8|5497|5497|5494.2|8
1611037750000|2021-01-19 06:29:10|5500.2|5497.4|5500.2|5497.4|5500.7|5497.9|5500.2|5497.4|1
1611037770000|2021-01-19 06:29:30|5499.8|5497|5501.2|5498.4|5501.3|5498.5|5499.8|5497|2
1611037780000|2021-01-19 06:29:40|5500.8|5498|5500.8|5498|5500.8|5498|5500.8|5498|0
1611037790000|2021-01-19 06:29:50|5501.2|5498.4|5501.6|5498.8|5501.7|5498.9|5501.2|5498.4|1
1611037800000|2021-01-19 06:30:00|5500.8|5498|5499.3|5496.5|5500.8|5498|5499.3|5496.5|5
1611037810000|2021-01-19 06:30:10|5498.8|5496|5499.2|5496.4|5499.2|5496.4|5498.8|5496|0
1611037820000|2021-01-19 06:30:20|5499.7|5496.9|5499.7|5496.9|5499.7|5496.9|5499.7|5496.9|2
1611037890000|2021-01-19 06:31:30|5498.8|5496|5498.8|5496|5498.8|5496|5498.8|5496|0
1611037900000|2021-01-19 06:31:40|||||||||5
1611037940000|2021-01-19 06:32:20|||||||||1
1611037960000|2021-01-19 06:32:40|5499.2|5496.4|5499.2|5496.4|5499.2|5496.4|5499.2|5496.4|0
1611037970000|2021-01-19 06:32:50|5499.8|5497|5499.8|5497|5499.8|5497|5499.8|5497|6
1611037980000|2021-01-19 06:33:00|5500.2|5497.4|5499.8|5497|5500.8|5498|5499.8|5497|6
1611037990000|2021-01-19 06:33:10|5500.2|5497.4|5500.2|5497.4|5500.2|5497.4|5500.2|5497.4|0
1611038000000|2021-01-19 06:33:20|5499.8|5497|5499.7|5496.9|5499.8|5497|5499.7|5496.9|1
1611038010000|2021-01-19 06:33:30|5499.8|5497|5499.8|5497|5499.8|5497|5499.8|5497|0
1611038030000|2021-01-19 06:33:50|5499.7|5496.9|5499.8|5497|5499.8|5497|5499.7|5496.9|0
1611038040000|2021-01-19 06:34:00|5499.7|5496.9|5499.8|5497|5499.8|5497|5499.7|5496.9|0
1611038060000|2021-01-19 06:34:20|5499.7|5496.9|5499.8|5497|5499.8|5497|5499.3|5496.5|6
1611038070000|2021-01-19 06:34:30|5499.6|5496.8|5499.2|5496.4|5499.6|5496.8|5499.2|5496.4|1
1611038080000|2021-01-19 06:34:40|5499.8|5497|5500.7|5497.9|5500.7|5497.9|5499.8|5497|3
1611038090000|2021-01-19 06:34:50|5500.3|5497.5|5499.8|5497|5500.3|5497.5|5499.8|5497|3
1611038100000|2021-01-19 06:35:00|||||||||1
1611038110000|2021-01-19 06:35:10|5500.7|5497.9|5501.7|5498.9|5501.7|5498.9|5500.2|5497.4|23
1611038120000|2021-01-19 06:35:20|5501.2|5498.4|5500.7|5497.9|5501.7|5498.9|5500.7|5497.9|4
1611038130000|2021-01-19 06:35:30|5500.8|5498|5502.2|5499.4|5502.2|5499.4|5500.7|5497.9|14
1611038140000|2021-01-19 06:35:40|5502.8|5500|5505.6|5502.8|5505.7|5502.9|5502.8|5500|41
1611038150000|2021-01-19 06:35:50|5505.7|5502.9|5505.7|5502.9|5505.7|5502.9|5504.7|5501.9|12
1611038160000|2021-01-19 06:36:00|5506.2|5503.4|5506.3|5503.5|5506.7|5503.9|5505.7|5502.9|6
1611038170000|2021-01-19 06:36:10|5506.6|5503.8|5506.7|5503.9|5507.2|5504.4|5506.2|5503.4|2
1611038180000|2021-01-19 06:36:20|5506.2|5503.4|5506.7|5503.9|5506.7|5503.9|5506.2|5503.4|3
1611038190000|2021-01-19 06:36:30|5506.8|5504|5507.7|5504.9|5507.8|5505|5506.8|5504|10
1611038200000|2021-01-19 06:36:40|5507.8|5505|5507.8|5505|5507.8|5505|5507.8|5505|0
1611038210000|2021-01-19 06:36:50|5508.1|5505.3|5508.8|5506|5508.8|5506|5507.8|5505|49
1611038220000|2021-01-19 06:37:00|5508.7|5505.9|5509.5|5506.7|5509.8|5507|5508.7|5505.9|55
1611038230000|2021-01-19 06:37:10|5509.8|5507|5508.7|5505.9|5509.8|5507|5508.7|5505.9|5
1611038240000|2021-01-19 06:37:20|5508.3|5505.5|5509|5506.2|5509.2|5506.4|5508.3|5505.5|43
1611038250000|2021-01-19 06:37:30|5508.8|5506|5508.8|5506|5509.7|5506.9|5508.8|5506|23
1611038260000|2021-01-19 06:37:40|||||||||1
1611038270000|2021-01-19 06:37:50|5509|5506.2|5509.8|5507|5509.8|5507|5508.8|5506|16
1611038280000|2021-01-19 06:38:00|5509.7|5506.9|5508.8|5506|5509.8|5507|5508.8|5506|20
1611038300000|2021-01-19 06:38:20|5508.2|5505.4|5508.2|5505.4|5508.7|5505.9|5508.2|5505.4|4
1611038310000|2021-01-19 06:38:30|5507.5|5504.7|5507.5|5504.7|5507.5|5504.7|5507.5|5504.7|1
1611038320000|2021-01-19 06:38:40|5507.8|5505|5507.7|5504.9|5507.8|5505|5507.7|5504.9|4
1611038330000|2021-01-19 06:38:50|5507.2|5504.4|5504.8|5502|5507.2|5504.4|5504.3|5501.5|25
1611038340000|2021-01-19 06:39:00|5505.6|5502.8|5506|5503.2|5506|5503.2|5505.6|5502.8|8
1611038350000|2021-01-19 06:39:10|5506.3|5503.5|5506.3|5503.5|5506.3|5503.5|5506.3|5503.5|0
1611038360000|2021-01-19 06:39:20|5506.8|5504|5505.8|5503|5506.8|5504|5505.8|5503|20
1611038370000|2021-01-19 06:39:30|5506.3|5503.5|5506|5503.2|5506.3|5503.5|5505.8|5503|14
1611038380000|2021-01-19 06:39:40|5506.3|5503.5|5506.3|5503.5|5506.3|5503.5|5506.3|5503.5|0
1611038390000|2021-01-19 06:39:50|5506.5|5503.7|5506.7|5503.9|5506.8|5504|5506.5|5503.7|4
1611038400000|2021-01-19 06:40:00|5505.3|5502.5|5505.3|5502.5|5505.3|5502.5|5505.3|5502.5|4
1611038410000|2021-01-19 06:40:10|5505|5502.2|5506|5503.2|5506|5503.2|5505|5502.2|2
1611038420000|2021-01-19 06:40:20|5506.7|5503.9|5507.8|5505|5507.8|5505|5506.7|5503.9|7
1611038430000|2021-01-19 06:40:30|5508.6|5505.8|5508.3|5505.5|5508.8|5506|5508.3|5505.5|8
1611038440000|2021-01-19 06:40:40|5507.8|5505|5507.8|5505|5507.8|5505|5507.8|5505|0
1611038450000|2021-01-19 06:40:50|5507.7|5504.9|5507.8|5505|5507.8|5505|5507.7|5504.9|0
1611038470000|2021-01-19 06:41:10|5507.7|5504.9|5506.8|5504|5507.7|5504.9|5505.8|5503|2
1611038480000|2021-01-19 06:41:20|5506.7|5503.9|5506.8|5504|5506.8|5504|5506.7|5503.9|0
1611038490000|2021-01-19 06:41:30|5506.7|5503.9|5506.7|5503.9|5506.7|5503.9|5506.7|5503.9|0
1611038500000|2021-01-19 06:41:40|5506.2|5503.4|5505.3|5502.5|5506.2|5503.4|5505.3|5502.5|0
1611038520000|2021-01-19 06:42:00|5505.8|5503|5505.7|5502.9|5505.8|5503|5505.7|5502.9|1
1611038530000|2021-01-19 06:42:10|5505.6|5502.8|5504.2|5501.4|5505.6|5502.8|5503.8|5501|5
1611038540000|2021-01-19 06:42:20|5503.8|5501|5505.7|5502.9|5505.7|5502.9|5503.8|5501|10
1611038550000|2021-01-19 06:42:30|5505.8|5503|5505.2|5502.4|5505.8|5503|5505.2|5502.4|2
1611038560000|2021-01-19 06:42:40|5504.8|5502|5504.8|5502|5504.8|5502|5504.8|5502|42
1611038570000|2021-01-19 06:42:50|5504.5|5501.7|5504.5|5501.7|5504.5|5501.7|5504.5|5501.7|17
1611038590000|2021-01-19 06:43:10|5504.8|5502|5504.8|5502|5504.8|5502|5504.8|5502|0
1611038620000|2021-01-19 06:43:40|5504.5|5501.7|5503.8|5501|5504.5|5501.7|5502.8|5500|41
1611038640000|2021-01-19 06:44:00|5503.7|5500.9|5503.8|5501|5503.8|5501|5503.7|5500.9|2
1611038650000|2021-01-19 06:44:10|5503.5|5500.7|5503.8|5501|5503.8|5501|5503.2|5500.4|3
1611038670000|2021-01-19 06:44:30|5503.7|5500.9|5502.7|5499.9|5503.7|5500.9|5502.7|5499.9|0
1611038680000|2021-01-19 06:44:40|5502.8|5500|5501.7|5498.9|5502.8|5500|5501.2|5498.4|5
1611038690000|2021-01-19 06:44:50|5501.2|5498.4|5501.2|5498.4|5501.8|5499|5501.2|5498.4|12
1611038700000|2021-01-19 06:45:00|5500.8|5498|5500.8|5498|5500.8|5498|5500.7|5497.9|2
1611038710000|2021-01-19 06:45:10|5501.1|5498.3|5501.8|5499|5501.8|5499|5501.1|5498.3|277
1611038720000|2021-01-19 06:45:20|5501.7|5498.9|5500.5|5497.7|5501.7|5498.9|5499.5|5496.7|73
1611038730000|2021-01-19 06:45:30|5501|5498.2|5500.1|5497.3|5501|5498.2|5500|5497.2|4
1611038740000|2021-01-19 06:45:40|||||||||4
1611038750000|2021-01-19 06:45:50|5500|5497.2|5500|5497.2|5500|5497.2|5500|5497.2|1
1611038760000|2021-01-19 06:46:00|5499.8|5497|5499.8|5497|5499.8|5497|5499.8|5497|4
1611038770000|2021-01-19 06:46:10|5499.5|5496.7|5500.1|5497.3|5500.1|5497.3|5499.5|5496.7|2
1611038780000|2021-01-19 06:46:20|5500|5497.2|5500.1|5497.3|5500.1|5497.3|5500|5497.2|0
1611038790000|2021-01-19 06:46:30|||||||||10
1611038810000|2021-01-19 06:46:50|5500.5|5497.7|5500.5|5497.7|5500.5|5497.7|5500.5|5497.7|8
1611038820000|2021-01-19 06:47:00|5500.1|5497.3|5500.1|5497.3|5500.1|5497.3|5500.1|5497.3|17
1611038860000|2021-01-19 06:47:40|5501.5|5498.7|5502.1|5499.3|5502.1|5499.3|5501.5|5498.7|5
1611038870000|2021-01-19 06:47:50|5501.5|5498.7|5501|5498.2|5501.5|5498.7|5501|5498.2|6
1611038880000|2021-01-19 06:48:00|5501.1|5498.3|5501.1|5498.3|5501.1|5498.3|5501.1|5498.3|0
1611038920000|2021-01-19 06:48:40|5501.5|5498.7|5501.5|5498.7|5501.5|5498.7|5501.5|5498.7|1
1611038930000|2021-01-19 06:48:50|5502.1|5499.3|5502.1|5499.3|5502.1|5499.3|5502|5499.2|7
1611038960000|2021-01-19 06:49:20|5502.5|5499.7|5503.5|5500.7|5503.5|5500.7|5502.5|5499.7|56
1611038970000|2021-01-19 06:49:30|5504.5|5501.7|5504.5|5501.7|5505.1|5502.3|5504.1|5501.3|52
1611038980000|2021-01-19 06:49:40|||||||||3
1611039000000|2021-01-19 06:50:00|5504.1|5501.3|5506|5503.2|5506|5503.2|5504.1|5501.3|14
1611039010000|2021-01-19 06:50:10|5505.8|5503|5505.8|5503|5505.8|5503|5505.8|5503|1
1611039020000|2021-01-19 06:50:20|5506|5503.2|5506.1|5503.3|5506.1|5503.3|5506|5503.2|2
1611039030000|2021-01-19 06:50:30|5506.8|5504|5506.8|5504|5506.8|5504|5506.8|5504|0
1611039040000|2021-01-19 06:50:40|5506.1|5503.3|5506.1|5503.3|5506.1|5503.3|5506.1|5503.3|0
1611039050000|2021-01-19 06:50:50|5506.8|5504|5507.1|5504.3|5507.1|5504.3|5506.8|5504|9
1611039060000|2021-01-19 06:51:00|5507.5|5504.7|5508|5505.2|5508.5|5505.7|5506.8|5504|18
1611039070000|2021-01-19 06:51:10|5507.8|5505|5506.5|5503.7|5507.8|5505|5506.5|5503.7|55
1611039090000|2021-01-19 06:51:30|5506.8|5504|5506.8|5504|5506.8|5504|5506.8|5504|0
1611039100000|2021-01-19 06:51:40|5507.5|5504.7|5506.1|5503.3|5507.5|5504.7|5506.1|5503.3|9
1611039110000|2021-01-19 06:51:50|5505.5|5502.7|5505.5|5502.7|5505.5|5502.7|5505.5|5502.7|2
1611039120000|2021-01-19 06:52:00|5505.1|5502.3|5505.1|5502.3|5505.1|5502.3|5505.1|5502.3|2
1611039130000|2021-01-19 06:52:10|5505|5502.2|5505.1|5502.3|5505.5|5502.7|5505|5502.2|3
1611039140000|2021-01-19 06:52:20|5505.8|5503|5506|5503.2|5506|5503.2|5505.3|5502.5|8
1611039160000|2021-01-19 06:52:40|5505.8|5503|5506|5503.2|5506.1|5503.3|5505.8|5503|0
1611039170000|2021-01-19 06:52:50|5505.8|5503|5506|5503.2|5506|5503.2|5505.8|5503|0
1611039180000|2021-01-19 06:53:00|||||||||2
1611039190000|2021-01-19 06:53:10|5505.8|5503|5507|5504.2|5507|5504.2|5505.8|5503|3
1611039200000|2021-01-19 06:53:20|5507.1|5504.3|5507.5|5504.7|5508|5505.2|5507.1|5504.3|4
1611039210000|2021-01-19 06:53:30|5507.6|5504.8|5508|5505.2|5508|5505.2|5507.6|5504.8|6
1611039220000|2021-01-19 06:53:40|5507.8|5505|5507.8|5505|5507.8|5505|5507.8|5505|0
1611039230000|2021-01-19 06:53:50|5508|5505.2|5508|5505.2|5508|5505.2|5508|5505.2|1
1611039240000|2021-01-19 06:54:00|5507.8|5505|5506.8|5504|5508.5|5505.7|5506.8|5504|5
1611039250000|2021-01-19 06:54:10|5507.3|5504.5|5507.5|5504.7|5507.5|5504.7|5507.3|5504.5|4
1611039270000|2021-01-19 06:54:30|5507.8|5505|5507.8|5505|5507.8|5505|5507.8|5505|0
1611039280000|2021-01-19 06:54:40|5507.5|5504.7|5507.5|5504.7|5507.5|5504.7|5507.5|5504.7|1
1611039290000|2021-01-19 06:54:50|5507.1|5504.3|5507.1|5504.3|5507.1|5504.3|5507.1|5504.3|1
1611039300000|2021-01-19 06:55:00|5508|5505.2|5508|5505.2|5508|5505.2|5507.1|5504.3|1
1611039320000|2021-01-19 06:55:20|5508.5|5505.7|5508.1|5505.3|5508.8|5506|5508.1|5505.3|4
1611039330000|2021-01-19 06:55:30|5508.8|5506|5508.8|5506|5509|5506.2|5508.8|5506|3
1611039340000|2021-01-19 06:55:40|5508.5|5505.7|5508.5|5505.7|5508.5|5505.7|5508.5|5505.7|0
1611039360000|2021-01-19 06:56:00|5508.1|5505.3|5508|5505.2|5508.1|5505.3|5507.8|5505|14
1611039380000|2021-01-19 06:56:20|5507.8|5505|5507.8|5505|5507.8|5505|5507.8|5505|0
1611039390000|2021-01-19 06:56:30|5507.3|5504.5|5507.5|5504.7|5507.5|5504.7|5507|5504.2|0
1611039400000|2021-01-19 06:56:40|5507.8|5505|5508|5505.2|5508|5505.2|5507.8|5505|1
1611039410000|2021-01-19 06:56:50|5507.8|5505|5507.8|5505|5507.8|5505|5507.7|5504.9|6
1611039420000|2021-01-19 06:57:00|||||||||1
1611039440000|2021-01-19 06:57:20|5507.5|5504.7|5507.5|5504.7|5508.5|5505.7|5507.5|5504.7|11
1611039450000|2021-01-19 06:57:30|5507.8|5505|5508|5505.2|5508.5|5505.7|5507.8|5505|6
1611039460000|2021-01-19 06:57:40|5507.8|5505|5508.8|5506|5509|5506.2|5507.8|5505|5
1611039470000|2021-01-19 06:57:50|5509.1|5506.3|5509.1|5506.3|5509.1|5506.3|5509.1|5506.3|2
1611039480000|2021-01-19 06:58:00|5509|5506.2|5509.1|5506.3|5509.1|5506.3|5508.5|5505.7|3
1611039490000|2021-01-19 06:58:10|5508.8|5506|5508.8|5506|5509|5506.2|5508.8|5506|1
1611039500000|2021-01-19 06:58:20|5509|5506.2|5508.8|5506|5509|5506.2|5508.8|5506|0
1611039510000|2021-01-19 06:58:30|5508.3|5505.5|5507.8|5505|5508.8|5506|5507.8|5505|5
1611039520000|2021-01-19 06:58:40|5508|5505.2|5507.5|5504.7|5508|5505.2|5507|5504.2|4
1611039530000|2021-01-19 06:58:50|5507|5504.2|5507.5|5504.7|5507.5|5504.7|5507|5504.2|0
1611039550000|2021-01-19 06:59:10|5507.3|5504.5|5507|5504.2|5507.5|5504.7|5507|5504.2|4
1611039560000|2021-01-19 06:59:20|5507.5|5504.7|5507.3|5504.5|5507.5|5504.7|5507.3|5504.5|1
1611039570000|2021-01-19 06:59:30|5507|5504.2|5507.5|5504.7|5507.5|5504.7|5507|5504.2|1
1611039580000|2021-01-19 06:59:40|5507.8|5505|5509.3|5506.5|5509.3|5506.5|5507.7|5504.9|12
1611039590000|2021-01-19 06:59:50|5508.8|5506|5508.8|5506|5509.3|5506.5|5508.5|5505.7|12
1611039600000|2021-01-19 07:00:00|5507.8|5505|5507.5|5504.7|5507.8|5505|5507|5504.2|19
1611039610000|2021-01-19 07:00:10|5507.3|5504.5|5507.8|5505|5507.8|5505|5507|5504.2|3
1611039620000|2021-01-19 07:00:20|5507.3|5504.5|5508.1|5505.3|5508.1|5505.3|5507.3|5504.5|13
1611039630000|2021-01-19 07:00:30|5508.8|5506|5508.8|5506|5508.8|5506|5508.8|5506|0
1611039640000|2021-01-19 07:00:40|5509|5506.2|5508.8|5506|5509|5506.2|5508.8|5506|8
1611039650000|2021-01-19 07:00:50|5508.1|5505.3|5508.1|5505.3|5508.1|5505.3|5508.1|5505.3|3
1611039660000|2021-01-19 07:01:00|5508.5|5505.7|5508.1|5505.3|5508.5|5505.7|5508.1|5505.3|8
1611039670000|2021-01-19 07:01:10|5508.5|5505.7|5508.5|5505.7|5508.5|5505.7|5508.5|5505.7|11
1611039680000|2021-01-19 07:01:20|5508.8|5506|5509.8|5507|5510|5507.2|5508.8|5506|14
1611039690000|2021-01-19 07:01:30|5510|5507.2|5510.1|5507.3|5510.1|5507.3|5510|5507.2|18
1611039700000|2021-01-19 07:01:40|5510.8|5508|5512|5509.2|5512.1|5509.3|5510.8|5508|21
1611039710000|2021-01-19 07:01:50|5511.8|5509|5513.5|5510.7|5513.5|5510.7|5511.8|5509|18
1611039720000|2021-01-19 07:02:00|5514.1|5511.3|5514|5511.2|5514.1|5511.3|5513.5|5510.7|90
1611039730000|2021-01-19 07:02:10|5513.8|5511|5512.8|5510|5513.8|5511|5512.8|5510|62
1611039740000|2021-01-19 07:02:20|5512.5|5509.7|5514.1|5511.3|5514.1|5511.3|5512.5|5509.7|5
1611039750000|2021-01-19 07:02:30|5514|5511.2|5514.1|5511.3|5515.2|5512.4|5513.5|5510.7|14
1611039760000|2021-01-19 07:02:40|5514.8|5512|5515.8|5513|5515.8|5513|5514.8|5512|3
1611039770000|2021-01-19 07:02:50|5516.1|5513.3|5517.8|5515|5517.8|5515|5516.1|5513.3|91
1611039780000|2021-01-19 07:03:00|5518.1|5515.3|5517.8|5515|5518.1|5515.3|5517.8|5515|7
1611039790000|2021-01-19 07:03:10|5517.5|5514.7|5517.5|5514.7|5517.5|5514.7|5517.5|5514.7|5
1611039800000|2021-01-19 07:03:20|5517.1|5514.3|5517.5|5514.7|5517.5|5514.7|5517.1|5514.3|1
1611039810000|2021-01-19 07:03:30|5517.1|5514.3|5517.1|5514.3|5518|5515.2|5517|5514.2|4
1611039820000|2021-01-19 07:03:40|5517|5514.2|5515.8|5513|5517.1|5514.3|5515.8|5513|3
1611039830000|2021-01-19 07:03:50|5515.3|5512.5|5515.8|5513|5515.8|5513|5515|5512.2|2
1611039840000|2021-01-19 07:04:00|5516|5513.2|5516.1|5513.3|5516.1|5513.3|5516|5513.2|3
1611039850000|2021-01-19 07:04:10|5516.5|5513.7|5517.1|5514.3|5517.5|5514.7|5516.5|5513.7|6
1611039860000|2021-01-19 07:04:20|5517.8|5515|5517.8|5515|5517.8|5515|5517.8|5515|6
1611039870000|2021-01-19 07:04:30|5516.8|5514|5516.8|5514|5516.8|5514|5516.8|5514|6
1611039890000|2021-01-19 07:04:50|5517.5|5514.7|5517.5|5514.7|5517.5|5514.7|5517.5|5514.7|7
1611039900000|2021-01-19 07:05:00|5517.1|5514.3|5517.1|5514.3|5517.1|5514.3|5517.1|5514.3|6
1611039920000|2021-01-19 07:05:20|5517.5|5514.7|5517.1|5514.3|5518|5515.2|5517.1|5514.3|27
1611039930000|2021-01-19 07:05:30|5517.5|5514.7|5518.1|5515.3|5518.1|5515.3|5517.5|5514.7|5
1611039940000|2021-01-19 07:05:40|5518.5|5515.7|5518.1|5515.3|5518.5|5515.7|5518|5515.2|0
1611039960000|2021-01-19 07:06:00|5518.5|5515.7|5518.1|5515.3|5518.5|5515.7|5518.1|5515.3|4
1611039980000|2021-01-19 07:06:20|5518.8|5516|5518.5|5515.7|5518.8|5516|5518.5|5515.7|85
1611039990000|2021-01-19 07:06:30|||||||||6
1611040000000|2021-01-19 07:06:40|5518.8|5516|5518.8|5516|5518.8|5516|5518.8|5516|4
1611040010000|2021-01-19 07:06:50|5519.8|5517|5519.8|5517|5519.8|5517|5519.8|5517|3
1611040020000|2021-01-19 07:07:00|5519.1|5516.3|5519|5516.2|5519.1|5516.3|5518.8|5516|3
1611040030000|2021-01-19 07:07:10|5518.8|5516|5518.1|5515.3|5518.8|5516|5518.1|5515.3|4
1611040040000|2021-01-19 07:07:20|5518.8|5516|5518.8|5516|5518.8|5516|5518.8|5516|2
1611040060000|2021-01-19 07:07:40|5518.1|5515.3|5518.8|5516|5519|5516.2|5517.8|5515|5
1611040070000|2021-01-19 07:07:50|5518.1|5515.3|5517.8|5515|5518.1|5515.3|5517.8|5515|22
1611040080000|2021-01-19 07:08:00|5518|5515.2|5518.8|5516|5518.8|5516|5518|5515.2|7
1611040090000|2021-01-19 07:08:10|5519|5516.2|5518.8|5516|5519|5516.2|5518.8|5516|11
1611040100000|2021-01-19 07:08:20|5519|5516.2|5519|5516.2|5519|5516.2|5519|5516.2|2
1611040110000|2021-01-19 07:08:30|5518.3|5515.5|5517.8|5515|5518.3|5515.5|5517.8|5515|22
1611040140000|2021-01-19 07:09:00|5518|5515.2|5518.5|5515.7|5518.5|5515.7|5518|5515.2|1
1611040150000|2021-01-19 07:09:10|5518.1|5515.3|5518|5515.2|5518.1|5515.3|5518|5515.2|0
1611040160000|2021-01-19 07:09:20|5517.8|5515|5517.8|5515|5517.8|5515|5517.8|5515|2
1611040180000|2021-01-19 07:09:40|5517.1|5514.3|5516|5513.2|5517.1|5514.3|5515.8|5513|44
1611040200000|2021-01-19 07:10:00|5516.1|5513.3|5516.5|5513.7|5516.5|5513.7|5516|5513.2|3
1611040220000|2021-01-19 07:10:20|5516.3|5513.5|5516.5|5513.7|5516.5|5513.7|5516.3|5513.5|1
1611040230000|2021-01-19 07:10:30|5516.1|5513.3|5515.8|5513|5516.1|5513.3|5515.8|5513|0
1611040240000|2021-01-19 07:10:40|5516|5513.2|5516|5513.2|5516|5513.2|5516|5513.2|1
1611040250000|2021-01-19 07:10:50|5515.8|5513|5516.5|5513.7|5516.5|5513.7|5515.8|5513|0
1611040260000|2021-01-19 07:11:00|5516.3|5513.5|5516.5|5513.7|5516.5|5513.7|5516|5513.2|6
1611040290000|2021-01-19 07:11:30|5516.8|5514|5517.1|5514.3|5517.1|5514.3|5516.8|5514|7
1611040300000|2021-01-19 07:11:40|5517.5|5514.7|5517.5|5514.7|5517.5|5514.7|5517.5|5514.7|1
1611040310000|2021-01-19 07:11:50|5517.3|5514.5|5516.8|5514|5517.3|5514.5|5516.8|5514|0
1611040320000|2021-01-19 07:12:00|5516.1|5513.3|5516.1|5513.3|5516.5|5513.7|5516|5513.2|10
1611040330000|2021-01-19 07:12:10|5516.5|5513.7|5516.5|5513.7|5516.8|5514|5515.8|5513|8
1611040340000|2021-01-19 07:12:20|5516.3|5513.5|5516.5|5513.7|5516.5|5513.7|5516.3|5513.5|0
1611040350000|2021-01-19 07:12:30|5516.3|5513.5|5515.8|5513|5516.3|5513.5|5515.8|5513|1
1611040370000|2021-01-19 07:12:50|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|5515|5512.2|6
1611040380000|2021-01-19 07:13:00|5516.5|5513.7|5516.5|5513.7|5516.5|5513.7|5516.5|5513.7|7
1611040390000|2021-01-19 07:13:10|5515.5|5512.7|5516.3|5513.5|5516.5|5513.7|5515.5|5512.7|11
1611040400000|2021-01-19 07:13:20|5515.5|5512.7|5515|5512.2|5515.8|5513|5515|5512.2|7
1611040420000|2021-01-19 07:13:40|5514.8|5512|5515.5|5512.7|5515.5|5512.7|5514.8|5512|1
1611040430000|2021-01-19 07:13:50|5515.1|5512.3|5515.1|5512.3|5515.1|5512.3|5514.8|5512|3
1611040450000|2021-01-19 07:14:10|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|0
1611040460000|2021-01-19 07:14:20|5515.3|5512.5|5515|5512.2|5515.3|5512.5|5514.5|5511.7|19
1611040470000|2021-01-19 07:14:30|5515.1|5512.3|5515.1|5512.3|5515.1|5512.3|5515|5512.2|4
1611040480000|2021-01-19 07:14:40|5515|5512.2|5515|5512.2|5515|5512.2|5515|5512.2|0
1611040520000|2021-01-19 07:15:20|5514.8|5512|5515|5512.2|5516.5|5513.7|5514.5|5511.7|36
1611040530000|2021-01-19 07:15:30|5515.1|5512.3|5515.1|5512.3|5515.1|5512.3|5515.1|5512.3|6
1611040540000|2021-01-19 07:15:40|5515.8|5513|5515|5512.2|5515.8|5513|5514.8|5512|7
1611040550000|2021-01-19 07:15:50|5514.8|5512|5515|5512.2|5515|5512.2|5514.8|5512|1
1611040570000|2021-01-19 07:16:10|5515.1|5512.3|5515.5|5512.7|5515.5|5512.7|5515.1|5512.3|2
1611040580000|2021-01-19 07:16:20|5515.8|5513|5515.3|5512.5|5515.8|5513|5515.3|5512.5|1
1611040590000|2021-01-19 07:16:30|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|5515.3|5512.5|6
1611040600000|2021-01-19 07:16:40|5515.3|5512.5|5515.3|5512.5|5515.8|5513|5515.3|5512.5|4
1611040610000|2021-01-19 07:16:50|5515.5|5512.7|5515.8|5513|5515.8|5513|5515.5|5512.7|0
1611040630000|2021-01-19 07:17:10|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|0
1611040640000|2021-01-19 07:17:20|5516.5|5513.7|5516.6|5513.8|5516.6|5513.8|5516.5|5513.7|134
1611040650000|2021-01-19 07:17:30|5517|5514.2|5516.5|5513.7|5517.1|5514.3|5516.5|5513.7|3
1611040660000|2021-01-19 07:17:40|5516.6|5513.8|5516.6|5513.8|5516.6|5513.8|5516.6|5513.8|2
1611040670000|2021-01-19 07:17:50|5517|5514.2|5516.6|5513.8|5517|5514.2|5516.6|5513.8|3
1611040680000|2021-01-19 07:18:00|5516.8|5514|5517.1|5514.3|5517.1|5514.3|5516.6|5513.8|4
1611040690000|2021-01-19 07:18:10|5516.5|5513.7|5516.5|5513.7|5517.1|5514.3|5516.5|5513.7|13
1611040720000|2021-01-19 07:18:40|5517|5514.2|5517|5514.2|5517.1|5514.3|5517|5514.2|6
1611040730000|2021-01-19 07:18:50|5516.8|5514|5516.5|5513.7|5516.8|5514|5516.5|5513.7|9
1611040740000|2021-01-19 07:19:00|||||||||2
1611040750000|2021-01-19 07:19:10|5517|5514.2|5517.1|5514.3|5517.1|5514.3|5516.5|5513.7|10
1611040760000|2021-01-19 07:19:20|5517.5|5514.7|5518.1|5515.3|5518.5|5515.7|5517.5|5514.7|13
1611040770000|2021-01-19 07:19:30|5518.5|5515.7|5519.5|5516.7|5519.6|5516.8|5518.5|5515.7|60
1611040800000|2021-01-19 07:20:00|5518.1|5515.3|5518|5515.2|5518.1|5515.3|5517.5|5514.7|35
1611040810000|2021-01-19 07:20:10|5518.1|5515.3|5518.5|5515.7|5518.5|5515.7|5518.1|5515.3|15
1611040820000|2021-01-19 07:20:20|5518.1|5515.3|5519.1|5516.3|5519.1|5516.3|5518.1|5515.3|2
1611040830000|2021-01-19 07:20:30|5519.5|5516.7|5519.5|5516.7|5519.5|5516.7|5519.5|5516.7|0
1611040860000|2021-01-19 07:21:00|5519.1|5516.3|5520.1|5517.3|5520.5|5517.7|5519.1|5516.3|258
1611040870000|2021-01-19 07:21:10|5520.5|5517.7|5524.1|5521.3|5524.1|5521.3|5520.5|5517.7|149
1611040880000|2021-01-19 07:21:20|5524.5|5521.7|5524.1|5521.3|5524.5|5521.7|5524.1|5521.3|3
1611040890000|2021-01-19 07:21:30|5524.3|5521.5|5524.8|5522|5524.8|5522|5523.1|5520.3|159
1611040900000|2021-01-19 07:21:40|5525.1|5522.3|5523.4|5520.6|5525.1|5522.3|5523.4|5520.6|50
1611040910000|2021-01-19 07:21:50|5523.8|5521|5523.1|5520.3|5523.8|5521|5522.1|5519.3|22
1611040920000|2021-01-19 07:22:00|5522.4|5519.6|5522.8|5520|5522.8|5520|5522.1|5519.3|5
1611040930000|2021-01-19 07:22:10|5522.1|5519.3|5522|5519.2|5523.1|5520.3|5522|5519.2|31
1611040940000|2021-01-19 07:22:20|5522.1|5519.3|5521.6|5518.8|5522.1|5519.3|5521.1|5518.3|12
1611040950000|2021-01-19 07:22:30|5521.1|5518.3|5520.1|5517.3|5521.1|5518.3|5520.1|5517.3|23
1611040960000|2021-01-19 07:22:40|||||||||1
1611040970000|2021-01-19 07:22:50|5519.3|5516.5|5519.8|5517|5519.8|5517|5519.3|5516.5|4
1611040980000|2021-01-19 07:23:00|5520.1|5517.3|5521.5|5518.7|5521.6|5518.8|5520.1|5517.3|7
1611040990000|2021-01-19 07:23:10|5520.8|5518|5519.8|5517|5520.8|5518|5519.5|5516.7|30
1611041000000|2021-01-19 07:23:20|5519.5|5516.7|5518.1|5515.3|5520.1|5517.3|5518.1|5515.3|17
1611041010000|2021-01-19 07:23:30|5518.8|5516|5519.1|5516.3|5519.5|5516.7|5518.8|5516|23
1611041020000|2021-01-19 07:23:40|5519|5516.2|5519.1|5516.3|5519.1|5516.3|5519|5516.2|3
1611041030000|2021-01-19 07:23:50|||||||||4
1611041040000|2021-01-19 07:24:00|5519|5516.2|5519.1|5516.3|5519.1|5516.3|5518.8|5516|17
1611041050000|2021-01-19 07:24:10|5518.1|5515.3|5519.1|5516.3|5519.1|5516.3|5518.1|5515.3|17
1611041060000|2021-01-19 07:24:20|||||||||1
1611041070000|2021-01-19 07:24:30|5519.8|5517|5519.1|5516.3|5519.8|5517|5519.1|5516.3|72
1611041080000|2021-01-19 07:24:40|5520.8|5518|5522.1|5519.3|5522.1|5519.3|5520.1|5517.3|55
1611041090000|2021-01-19 07:24:50|5521.5|5518.7|5520.8|5518|5521.5|5518.7|5520.8|5518|7
1611041100000|2021-01-19 07:25:00|5521.1|5518.3|5521.1|5518.3|5521.6|5518.8|5521|5518.2|11
1611041110000|2021-01-19 07:25:10|5521|5518.2|5521.1|5518.3|5521.1|5518.3|5521|5518.2|8
1611041120000|2021-01-19 07:25:20|5521.3|5518.5|5522|5519.2|5522.1|5519.3|5521.1|5518.3|9
1611041130000|2021-01-19 07:25:30|5521.6|5518.8|5522.1|5519.3|5522.3|5519.5|5521.6|5518.8|1
1611041140000|2021-01-19 07:25:40|5522|5519.2|5521|5518.2|5522|5519.2|5520.8|5518|3
1611041150000|2021-01-19 07:25:50|5521.1|5518.3|5520.8|5518|5522.1|5519.3|5520.8|5518|42
1611041160000|2021-01-19 07:26:00|5521.1|5518.3|5518.6|5515.8|5521.1|5518.3|5518.5|5515.7|63
1611041170000|2021-01-19 07:26:10|5517.8|5515|5514.1|5511.3|5518.1|5515.3|5513.1|5510.3|129
1611041180000|2021-01-19 07:26:20|5514.5|5511.7|5514.1|5511.3|5514.6|5511.8|5514.1|5511.3|14
1611041190000|2021-01-19 07:26:30|5513.8|5511|5514.1|5511.3|5514.1|5511.3|5513.3|5510.5|41
1611041200000|2021-01-19 07:26:40|5513.5|5510.7|5513.8|5511|5513.8|5511|5513.1|5510.3|15
1611041210000|2021-01-19 07:26:50|5513.5|5510.7|5513.5|5510.7|5514.1|5511.3|5513.5|5510.7|16
1611041220000|2021-01-19 07:27:00|5513.6|5510.8|5512.3|5509.5|5513.6|5510.8|5511.1|5508.3|17
1611041230000|2021-01-19 07:27:10|5512.1|5509.3|5512.3|5509.5|5512.8|5510|5512.1|5509.3|15
1611041240000|2021-01-19 07:27:20|5512.8|5510|5512.8|5510|5512.8|5510|5512.8|5510|12
1611041250000|2021-01-19 07:27:30|5512.1|5509.3|5512.1|5509.3|5512.3|5509.5|5512.1|5509.3|14
1611041260000|2021-01-19 07:27:40|5512.3|5509.5|5512.3|5509.5|5512.8|5510|5512.3|5509.5|6
1611041270000|2021-01-19 07:27:50|5512.8|5510|5512.6|5509.8|5512.8|5510|5512.6|5509.8|2
1611041280000|2021-01-19 07:28:00|5512.3|5509.5|5513.8|5511|5513.8|5511|5512.1|5509.3|18
1611041290000|2021-01-19 07:28:10|5514.5|5511.7|5516.3|5513.5|5516.3|5513.5|5514.5|5511.7|34
1611041300000|2021-01-19 07:28:20|||||||||2
1611041310000|2021-01-19 07:28:30|5516.4|5513.6|5517.8|5515|5517.8|5515|5516.4|5513.6|8
1611041320000|2021-01-19 07:28:40|5518.1|5515.3|5517.1|5514.3|5518.1|5515.3|5517.1|5514.3|34
1611041330000|2021-01-19 07:28:50|5517.3|5514.5|5517.1|5514.3|5517.3|5514.5|5517.1|5514.3|0
1611041340000|2021-01-19 07:29:00|5516.8|5514|5517.3|5514.5|5517.3|5514.5|5516.8|5514|4
1611041350000|2021-01-19 07:29:10|5517.1|5514.3|5517.1|5514.3|5517.6|5514.8|5517.1|5514.3|2
1611041360000|2021-01-19 07:29:20|5518.5|5515.7|5518.5|5515.7|5518.8|5516|5518.5|5515.7|12
1611041380000|2021-01-19 07:29:40|5518.8|5516|5519.5|5516.7|5519.5|5516.7|5518.5|5515.7|21
1611041390000|2021-01-19 07:29:50|5519|5516.2|5517.5|5514.7|5519|5516.2|5517.5|5514.7|1
1611041400000|2021-01-19 07:30:00|5517.1|5514.3|5517.3|5514.5|5517.3|5514.5|5517.1|5514.3|4
1611041410000|2021-01-19 07:30:10|5517.4|5514.6|5517.1|5514.3|5517.8|5515|5517.1|5514.3|1
1611041420000|2021-01-19 07:30:20|||||||||1
1611041450000|2021-01-19 07:30:50|5518.5|5515.7|5518.1|5515.3|5518.5|5515.7|5518.1|5515.3|21
1611041490000|2021-01-19 07:31:30|5518.5|5515.7|5518.8|5516|5518.8|5516|5518.5|5515.7|8
1611041500000|2021-01-19 07:31:40|5519.1|5516.3|5519.5|5516.7|5519.5|5516.7|5519.1|5516.3|113
1611041510000|2021-01-19 07:31:50|5521|5518.2|5520.1|5517.3|5521.1|5518.3|5519.6|5516.8|25
1611041520000|2021-01-19 07:32:00|5520|5517.2|5521.1|5518.3|5521.1|5518.3|5520|5517.2|125
1611041530000|2021-01-19 07:32:10|||||||||2
1611041550000|2021-01-19 07:32:30|5520.8|5518|5520.8|5518|5520.8|5518|5520.4|5517.6|20
1611041560000|2021-01-19 07:32:40|||||||||1
1611041570000|2021-01-19 07:32:50|5521.1|5518.3|5521.1|5518.3|5521.8|5519|5521.1|5518.3|15
1611041580000|2021-01-19 07:33:00|||||||||5
1611041590000|2021-01-19 07:33:10|5521.8|5519|5521.8|5519|5521.8|5519|5521.8|5519|6
1611041600000|2021-01-19 07:33:20|5522.8|5520|5521.5|5518.7|5522.8|5520|5521.5|5518.7|25
1611041610000|2021-01-19 07:33:30|5521.8|5519|5525.4|5522.6|5525.4|5522.6|5520.5|5517.7|181
1611041620000|2021-01-19 07:33:40|5525.7|5522.9|5527.7|5524.9|5528.4|5525.6|5525.7|5522.9|296
1611041630000|2021-01-19 07:33:50|5528.4|5525.6|5529.6|5526.8|5535.3|5529.3|5527.1|5524.3|380
1611041640000|2021-01-19 07:34:00|5529.1|5526.3|5526.7|5523.9|5529.2|5526.4|5526.1|5523.3|27
1611041650000|2021-01-19 07:34:10|5526.6|5523.8|5527|5524.2|5527.6|5524.8|5526.1|5523.3|210
1611041660000|2021-01-19 07:34:20|5527.6|5524.8|5528.4|5525.6|5529.2|5526.4|5527.6|5524.8|31
1611041670000|2021-01-19 07:34:30|5527.7|5524.9|5526.7|5523.9|5528.7|5525.9|5526.7|5523.9|286
1611041680000|2021-01-19 07:34:40|5526.9|5524.1|5528.6|5525.8|5528.7|5525.9|5526.9|5524.1|8
1611041690000|2021-01-19 07:34:50|5528.7|5525.9|5527.4|5524.6|5528.7|5525.9|5527.4|5524.6|32
1611041700000|2021-01-19 07:35:00|5527.1|5524.3|5527.1|5524.3|5527.7|5524.9|5526.7|5523.9|94
1611041710000|2021-01-19 07:35:10|5526.7|5523.9|5525.7|5522.9|5527.7|5524.9|5524.7|5521.9|244
1611041720000|2021-01-19 07:35:20|5525.6|5522.8|5524.6|5521.8|5525.7|5522.9|5524.1|5521.3|8
1611041730000|2021-01-19 07:35:30|5524.4|5521.6|5523.7|5520.9|5525.1|5522.3|5523.6|5520.8|38
1611041740000|2021-01-19 07:35:40|5524.2|5521.4|5523.7|5520.9|5524.2|5521.4|5523.6|5520.8|1
1611041750000|2021-01-19 07:35:50|5524.1|5521.3|5524.7|5521.9|5524.7|5521.9|5524.1|5521.3|111
1611041760000|2021-01-19 07:36:00|5525.2|5522.4|5525.7|5522.9|5525.7|5522.9|5524.7|5521.9|14
1611041770000|2021-01-19 07:36:10|5525.9|5523.1|5526.7|5523.9|5526.7|5523.9|5525.7|5522.9|28
1611041780000|2021-01-19 07:36:20|5526.9|5524.1|5526.7|5523.9|5527.2|5524.4|5526.7|5523.9|0
1611041790000|2021-01-19 07:36:30|5526.6|5523.8|5525.7|5522.9|5526.6|5523.8|5525.7|5522.9|6
1611041820000|2021-01-19 07:37:00|||||||||3
1611041830000|2021-01-19 07:37:10|5526.4|5523.6|5527.7|5524.9|5527.7|5524.9|5526.4|5523.6|16
1611041840000|2021-01-19 07:37:20|5526.7|5523.9|5526.7|5523.9|5526.7|5523.9|5526.7|5523.9|11
1611041850000|2021-01-19 07:37:30|5526.4|5523.6|5526.1|5523.3|5526.4|5523.6|5526.1|5523.3|212
1611041880000|2021-01-19 07:38:00|5525.8|5523|5525.6|5522.8|5526.6|5523.8|5525.1|5522.3|179
1611041890000|2021-01-19 07:38:10|5525.4|5522.6|5525.6|5522.8|5525.6|5522.8|5525.4|5522.6|0
1611041900000|2021-01-19 07:38:20|5525.4|5522.6|5525.6|5522.8|5525.6|5522.8|5525.1|5522.3|1
1611041910000|2021-01-19 07:38:30|5526.1|5523.3|5525.6|5522.8|5526.1|5523.3|5525.6|5522.8|0
1611041920000|2021-01-19 07:38:40|5524.9|5522.1|5527.1|5524.3|5527.4|5524.6|5524.9|5522.1|15
1611041930000|2021-01-19 07:38:50|5526.9|5524.1|5526.4|5523.6|5527.1|5524.3|5526.4|5523.6|0
1611041940000|2021-01-19 07:39:00|5526.1|5523.3|5523.7|5520.9|5526.1|5523.3|5523.6|5520.8|23
1611041950000|2021-01-19 07:39:10|5524.4|5521.6|5523.1|5520.3|5524.4|5521.6|5523.1|5520.3|20
1611041960000|2021-01-19 07:39:20|5523.4|5520.6|5525.1|5522.3|5525.1|5522.3|5523.4|5520.6|9
1611041970000|2021-01-19 07:39:30|5524.9|5522.1|5526.4|5523.6|5526.6|5523.8|5524.7|5521.9|33
1611041980000|2021-01-19 07:39:40|5526.6|5523.8|5526.4|5523.6|5526.6|5523.8|5526.4|5523.6|1
1611041990000|2021-01-19 07:39:50|5525.6|5522.8|5525.4|5522.6|5526.1|5523.3|5524.4|5521.6|10
1611042000000|2021-01-19 07:40:00|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|9
1611042010000|2021-01-19 07:40:10|5525.4|5522.6|5525.4|5522.6|5527.8|5525|5525.4|5522.6|1226
1611042020000|2021-01-19 07:40:20|5525.1|5522.3|5524.9|5522.1|5525.2|5522.4|5524.4|5521.6|74
1611042030000|2021-01-19 07:40:30|5524.6|5521.8|5524.6|5521.8|5524.7|5521.9|5524.6|5521.8|0
1611042040000|2021-01-19 07:40:40|5524.7|5521.9|5524.7|5521.9|5524.7|5521.9|5524.7|5521.9|0
1611042050000|2021-01-19 07:40:50|5525.2|5522.4|5525.7|5522.9|5525.7|5522.9|5525.2|5522.4|0
1611042060000|2021-01-19 07:41:00|5526.2|5523.4|5526.1|5523.3|5526.2|5523.4|5526.1|5523.3|0
1611042070000|2021-01-19 07:41:10|5526.2|5523.4|5527.7|5524.9|5527.7|5524.9|5526.2|5523.4|8
1611042100000|2021-01-19 07:41:40|5528.2|5525.4|5524.6|5521.8|5528.7|5525.9|5523.1|5520.3|195
1611042110000|2021-01-19 07:41:50|5524.7|5521.9|5524.6|5521.8|5524.7|5521.9|5524.6|5521.8|1
1611042120000|2021-01-19 07:42:00|5524.7|5521.9|5524.7|5521.9|5524.7|5521.9|5524.7|5521.9|2
1611042130000|2021-01-19 07:42:10|5523.7|5520.9|5523.7|5520.9|5523.7|5520.9|5523.7|5520.9|2
1611042140000|2021-01-19 07:42:20|5523.4|5520.6|5522.6|5519.8|5523.4|5520.6|5522.6|5519.8|1
1611042160000|2021-01-19 07:42:40|5522.7|5519.9|5522.7|5519.9|5522.7|5519.9|5521.9|5519.1|2
1611042170000|2021-01-19 07:42:50|5523.6|5520.8|5523.6|5520.8|5523.6|5520.8|5523.6|5520.8|0
1611042180000|2021-01-19 07:43:00|5522.9|5520.1|5523.1|5520.3|5523.3|5520.3|5522.1|5519.3|22
1611042190000|2021-01-19 07:43:10|5522.6|5519.8|5523.1|5520.3|5523.1|5520.3|5522.6|5519.8|7
1611042200000|2021-01-19 07:43:20|5523.2|5520.4|5524.1|5521.3|5524.1|5521.3|5523.2|5520.4|5
1611042230000|2021-01-19 07:43:50|5523.8|5521|5524.1|5521.3|5524.1|5521.3|5522.6|5519.8|37
1611042240000|2021-01-19 07:44:00|5523.7|5520.9|5524.7|5521.9|5524.7|5521.9|5523.6|5520.8|8
1611042250000|2021-01-19 07:44:10|5525.1|5522.3|5523.2|5520.4|5525.1|5522.3|5522.7|5519.9|12
1611042260000|2021-01-19 07:44:20|5523.7|5520.9|5524.7|5521.9|5524.7|5521.9|5523.7|5520.9|3
1611042270000|2021-01-19 07:44:30|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|0
1611042280000|2021-01-19 07:44:40|5524.7|5521.9|5524.7|5521.9|5524.9|5522.1|5523.7|5520.9|26
1611042290000|2021-01-19 07:44:50|5524.2|5521.4|5523.7|5520.9|5524.4|5521.6|5523.7|5520.9|1
1611042300000|2021-01-19 07:45:00|5523.9|5521.1|5523.7|5520.9|5524.7|5521.9|5523.7|5520.9|7
1611042310000|2021-01-19 07:45:10|5523.9|5521.1|5523.7|5520.9|5524.7|5521.9|5523.7|5520.9|3
1611042320000|2021-01-19 07:45:20|5523.9|5521.1|5524.4|5521.6|5524.7|5521.9|5523.7|5520.9|3
1611042330000|2021-01-19 07:45:30|5523.7|5520.9|5525.7|5522.9|5525.7|5522.9|5523.7|5520.9|13
1611042340000|2021-01-19 07:45:40|5525.6|5522.8|5524.9|5522.1|5525.7|5522.9|5524.7|5521.9|10
1611042350000|2021-01-19 07:45:50|5524.7|5521.9|5524.7|5521.9|5524.9|5522.1|5524.7|5521.9|0
1611042360000|2021-01-19 07:46:00|5524.9|5522.1|5526.7|5523.9|5526.7|5523.9|5524.9|5522.1|25
1611042370000|2021-01-19 07:46:10|5526.4|5523.6|5525.7|5522.9|5526.4|5523.6|5525.7|5522.9|10
1611042380000|2021-01-19 07:46:20|5526.1|5523.3|5527.7|5524.9|5527.7|5524.9|5525.7|5522.9|27
1611042390000|2021-01-19 07:46:30|5527|5524.2|5526.9|5524.1|5527|5524.2|5526.7|5523.9|36
1611042400000|2021-01-19 07:46:40|5526.7|5523.9|5526.7|5523.9|5526.9|5524.1|5526.7|5523.9|3
1611042410000|2021-01-19 07:46:50|5527.7|5524.9|5528.7|5525.9|5529.1|5526.3|5527.4|5524.6|29
1611042420000|2021-01-19 07:47:00|||||||||30
1611042430000|2021-01-19 07:47:10|5528.1|5525.3|5526.4|5523.6|5528.1|5525.3|5526.4|5523.6|60
1611042450000|2021-01-19 07:47:30|5525.7|5522.9|5525.7|5522.9|5525.7|5522.9|5525.7|5522.9|14
1611042460000|2021-01-19 07:47:40|5525.1|5522.3|5525.7|5522.9|5525.7|5522.9|5524.7|5521.9|10
1611042470000|2021-01-19 07:47:50|5524.7|5521.9|5524.7|5521.9|5525.6|5522.8|5524.7|5521.9|9
1611042480000|2021-01-19 07:48:00|5524.9|5522.1|5524.7|5521.9|5524.9|5522.1|5524.7|5521.9|10
1611042490000|2021-01-19 07:48:10|5523.7|5520.9|5523.7|5520.9|5524.4|5521.6|5523.7|5520.9|41
1611042500000|2021-01-19 07:48:20|5523.9|5521.1|5524.4|5521.6|5524.7|5521.9|5523.7|5520.9|2
1611042510000|2021-01-19 07:48:30|5524.7|5521.9|5525.2|5522.4|5525.4|5522.6|5524.7|5521.9|8
1611042520000|2021-01-19 07:48:40|5525.7|5522.9|5524.7|5521.9|5525.7|5522.9|5524.7|5521.9|12
1611042530000|2021-01-19 07:48:50|||||||||59
1611042540000|2021-01-19 07:49:00|5524.4|5521.6|5521.2|5518.4|5524.4|5521.6|5521.2|5518.4|131
1611042550000|2021-01-19 07:49:10|5521.7|5518.9|5521.1|5518.3|5522.2|5519.4|5521.1|5518.3|15
1611042570000|2021-01-19 07:49:30|5521.6|5518.8|5523.7|5520.9|5524.6|5521.8|5521.6|5518.8|23
1611042580000|2021-01-19 07:49:40|5523.6|5520.8|5523.1|5520.3|5523.6|5520.8|5523.1|5520.3|6
1611042590000|2021-01-19 07:49:50|5523.6|5520.8|5523.7|5520.9|5523.7|5520.9|5523.6|5520.8|1
1611042600000|2021-01-19 07:50:00|5524|5521.2|5524.7|5521.9|5524.7|5521.9|5524|5521.2|39
1611042610000|2021-01-19 07:50:10|5524.6|5521.8|5523.6|5520.8|5524.6|5521.8|5523.6|5520.8|6
1611042620000|2021-01-19 07:50:20|5523.9|5521.1|5524.6|5521.8|5525.4|5522.6|5523.9|5521.1|294
1611042630000|2021-01-19 07:50:30|||||||||4
1611042640000|2021-01-19 07:50:40|5524.7|5521.9|5524.7|5521.9|5524.9|5522.1|5524.7|5521.9|2
1611042650000|2021-01-19 07:50:50|5525.2|5522.4|5525.2|5522.4|5525.2|5522.4|5525.2|5522.4|2
1611042660000|2021-01-19 07:51:00|5525.4|5522.6|5525.4|5522.6|5525.4|5522.6|5525.4|5522.6|0
1611042690000|2021-01-19 07:51:30|5524.7|5521.9|5524.2|5521.4|5524.7|5521.9|5524.2|5521.4|5
1611042700000|2021-01-19 07:51:40|5525.4|5522.6|5525.7|5522.9|5525.9|5523.1|5525.4|5522.6|25
1611042720000|2021-01-19 07:52:00|5525.4|5522.6|5525.7|5522.9|5525.7|5522.9|5525.4|5522.6|1
1611042730000|2021-01-19 07:52:10|5525.2|5522.4|5524.7|5521.9|5525.2|5522.4|5524.2|5521.4|14
1611042740000|2021-01-19 07:52:20|5524.9|5522.1|5525.7|5522.9|5525.7|5522.9|5524.9|5522.1|0
1611042750000|2021-01-19 07:52:30|5525.6|5522.8|5525.7|5522.9|5525.7|5522.9|5525.6|5522.8|1
1611042760000|2021-01-19 07:52:40|5526.6|5523.8|5526.7|5523.9|5526.7|5523.9|5526.6|5523.8|2
1611042770000|2021-01-19 07:52:50|5526.4|5523.6|5527.7|5524.9|5527.7|5524.9|5525.7|5522.9|63
1611042780000|2021-01-19 07:53:00|5528|5525.2|5524.4|5521.6|5528.1|5525.3|5524.4|5521.6|596
1611042790000|2021-01-19 07:53:10|5525.9|5523.1|5526.4|5523.6|5526.6|5523.8|5525.9|5523.1|21
1611042800000|2021-01-19 07:53:20|5526.6|5523.8|5524.1|5521.3|5527.4|5524.6|5524.1|5521.3|72
1611042810000|2021-01-19 07:53:30|5523.4|5520.6|5521.8|5519|5523.4|5520.6|5521.8|5519|98
1611042820000|2021-01-19 07:53:40|5521.4|5518.6|5518.8|5516|5521.4|5518.6|5518.8|5516|190
1611042830000|2021-01-19 07:53:50|5519.1|5516.3|5516.4|5513.6|5519.1|5516.3|5516.1|5513.3|72
1611042840000|2021-01-19 07:54:00|5516.8|5514|5516.3|5513.5|5517.4|5514.6|5514.4|5511.6|115
1611042850000|2021-01-19 07:54:10|5515.8|5513|5516.4|5513.6|5516.4|5513.6|5515.4|5512.6|18
1611042860000|2021-01-19 07:54:20|5516.1|5513.3|5516.4|5513.6|5516.8|5514|5515.4|5512.6|32
1611042870000|2021-01-19 07:54:30|5516.3|5513.5|5517.4|5514.6|5517.4|5514.6|5516.3|5513.5|4
1611042880000|2021-01-19 07:54:40|5518.3|5515.5|5518.3|5515.5|5518.3|5515.5|5518.3|5515.5|17
1611042890000|2021-01-19 07:54:50|5517.6|5514.8|5516.3|5513.5|5517.6|5514.8|5515.8|5513|25
1611042900000|2021-01-19 07:55:00|5516.1|5513.3|5514.8|5512|5516.4|5513.6|5514.8|5512|77
1611042910000|2021-01-19 07:55:10|5516.1|5513.3|5517.8|5515|5518.4|5515.6|5516.1|5513.3|51
1611042920000|2021-01-19 07:55:20|5517.4|5514.6|5519.4|5516.6|5519.4|5516.6|5517.4|5514.6|56
1611042930000|2021-01-19 07:55:30|5518.4|5515.6|5518.4|5515.6|5518.4|5515.6|5518.4|5515.6|9
1611042940000|2021-01-19 07:55:40|5517.4|5514.6|5518.4|5515.6|5518.4|5515.6|5517.4|5514.6|3
1611042950000|2021-01-19 07:55:50|5519.4|5516.6|5517.4|5514.6|5519.4|5516.6|5517.4|5514.6|11
1611042960000|2021-01-19 07:56:00|5517.8|5515|5519.1|5516.3|5519.4|5516.6|5517.4|5514.6|64
1611042970000|2021-01-19 07:56:10|5518.7|5515.9|5519.6|5516.8|5519.6|5516.8|5518.4|5515.6|5
1611042980000|2021-01-19 07:56:20|5519.1|5516.3|5519.6|5516.8|5519.6|5516.8|5519.1|5516.3|4
1611042990000|2021-01-19 07:56:30|5519.7|5516.9|5519.4|5516.6|5520.4|5517.6|5519.4|5516.6|1
1611043000000|2021-01-19 07:56:40|5519.6|5516.8|5519.4|5516.6|5519.6|5516.8|5519.4|5516.6|2
1611043010000|2021-01-19 07:56:50|5519.3|5516.5|5518.6|5515.8|5519.3|5516.5|5518.4|5515.6|6
1611043020000|2021-01-19 07:57:00|5518.4|5515.6|5518.4|5515.6|5519.4|5516.6|5518.4|5515.6|11
1611043030000|2021-01-19 07:57:10|5519.4|5516.6|5518.6|5515.8|5519.4|5516.6|5518.6|5515.8|0
1611043040000|2021-01-19 07:57:20|5518.9|5516.1|5517.4|5514.6|5518.9|5516.1|5517.4|5514.6|91
1611043050000|2021-01-19 07:57:30|5519.1|5516.3|5519.1|5516.3|5519.1|5516.3|5519.1|5516.3|38
1611043060000|2021-01-19 07:57:40|5519.4|5516.6|5519.8|5517|5521.4|5518.6|5519.4|5516.6|23
1611043070000|2021-01-19 07:57:50|5519.5|5516.7|5519.3|5516.5|5519.5|5516.7|5519.3|5516.5|1
1611043080000|2021-01-19 07:58:00|5519.4|5516.6|5519.4|5516.6|5519.4|5516.6|5519.4|5516.6|5
1611043100000|2021-01-19 07:58:20|5519.9|5517.1|5519.4|5516.6|5520.1|5517.3|5519.4|5516.6|7
1611043110000|2021-01-19 07:58:30|5520.4|5517.6|5520.4|5517.6|5520.4|5517.6|5520.4|5517.6|7
1611043120000|2021-01-19 07:58:40|5520.8|5518|5521.1|5518.3|5521.1|5518.3|5520.8|5518|3
1611043130000|2021-01-19 07:58:50|5520.8|5518|5521.3|5518.5|5521.3|5518.5|5520.4|5517.6|8
1611043140000|2021-01-19 07:59:00|5520.9|5518.1|5521.3|5518.5|5521.3|5518.5|5520.4|5517.6|3
1611043150000|2021-01-19 07:59:10|5522.3|5519.5|5521.4|5518.6|5522.4|5519.6|5521.4|5518.6|47
1611043160000|2021-01-19 07:59:20|5520.9|5518.1|5520.9|5518.1|5520.9|5518.1|5520.4|5517.6|9
1611043170000|2021-01-19 07:59:30|5520.8|5518|5519.4|5516.6|5520.8|5518|5519.4|5516.6|22
1611043180000|2021-01-19 07:59:40|5519.9|5517.1|5520.4|5517.6|5520.4|5517.6|5519.4|5516.6|23
1611043190000|2021-01-19 07:59:50|5520.3|5517.5|5519.4|5516.6|5520.4|5517.6|5519.4|5516.6|75
1611043200000|2021-01-19 08:00:00|5519.1|5516.3|5519.1|5516.3|5519.4|5516.6|5519.1|5516.3|207
1611043210000|2021-01-19 08:00:10|5519.4|5516.6|5521.4|5518.6|5522.1|5519.3|5519.1|5516.3|273
1611043220000|2021-01-19 08:00:20|5522.1|5519.3|5521.4|5518.6|5522.4|5519.6|5521.4|5518.6|37
1611043230000|2021-01-19 08:00:30|5521.6|5518.8|5520.1|5517.3|5521.6|5518.8|5520.1|5517.3|13
1611043240000|2021-01-19 08:00:40|5520.2|5517.4|5522.4|5519.6|5523.1|5520.3|5520.2|5517.4|63
1611043250000|2021-01-19 08:00:50|5522.8|5520|5522.9|5520.1|5523.8|5521|5522.8|5520|18
1611043260000|2021-01-19 08:01:00|5522.8|5520|5525.1|5522.3|5525.1|5522.3|5522.8|5520|54
1611043270000|2021-01-19 08:01:10|5524.8|5522|5524.8|5522|5524.9|5522.1|5524.6|5521.8|9
1611043280000|2021-01-19 08:01:20|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|13
1611043290000|2021-01-19 08:01:30|5525.4|5522.6|5527.4|5524.6|5527.4|5524.6|5525.4|5522.6|58
1611043300000|2021-01-19 08:01:40|5526.9|5524.1|5526.8|5524|5527.1|5524.3|5526.4|5523.6|5
1611043310000|2021-01-19 08:01:50|5526.9|5524.1|5527.8|5525|5527.8|5525|5526.9|5524.1|24
1611043320000|2021-01-19 08:02:00|5528.7|5525.9|5531.1|5528.3|5532.1|5529.3|5528.7|5525.9|109
1611043330000|2021-01-19 08:02:10|5531.8|5529|5531.1|5528.3|5532.1|5529.3|5531.1|5528.3|80
1611043340000|2021-01-19 08:02:20|5531.4|5528.6|5531.1|5528.3|5531.6|5528.8|5531.1|5528.3|44
1611043350000|2021-01-19 08:02:30|5531.4|5528.6|5531.4|5528.6|5531.4|5528.6|5531.4|5528.6|31
1611043360000|2021-01-19 08:02:40|5531.6|5528.8|5531.8|5529|5532.1|5529.3|5531.4|5528.6|11
1611043370000|2021-01-19 08:02:50|5531.4|5528.6|5531.4|5528.6|5531.6|5528.8|5531.4|5528.6|16
1611043380000|2021-01-19 08:03:00|5531.1|5528.3|5531.4|5528.6|5532.1|5529.3|5531.1|5528.3|29
1611043390000|2021-01-19 08:03:10|5531.6|5528.8|5529.8|5527|5531.6|5528.8|5529.8|5527|43
1611043400000|2021-01-19 08:03:20|5529.4|5526.6|5527.9|5525.1|5529.4|5526.6|5527.9|5525.1|19
1611043410000|2021-01-19 08:03:30|5527.8|5525|5527.9|5525.1|5528.1|5525.3|5526.4|5523.6|15
1611043420000|2021-01-19 08:03:40|5528.1|5525.3|5528.4|5525.6|5528.4|5525.6|5527.6|5524.8|21
1611043430000|2021-01-19 08:03:50|5528.1|5525.3|5527.8|5525|5528.4|5525.6|5527.8|5525|34
1611043440000|2021-01-19 08:04:00|5528.1|5525.3|5527.9|5525.1|5528.4|5525.6|5527.4|5524.6|23
1611043450000|2021-01-19 08:04:10|5527.4|5524.6|5527.4|5524.6|5527.4|5524.6|5527.4|5524.6|3
1611043460000|2021-01-19 08:04:20|5527.6|5524.8|5531.4|5528.6|5531.6|5528.8|5527.6|5524.8|57
1611043470000|2021-01-19 08:04:30|5531.1|5528.3|5530.4|5527.6|5531.1|5528.3|5530.4|5527.6|6
1611043480000|2021-01-19 08:04:40|5530.6|5527.8|5529.4|5526.6|5530.6|5527.8|5528.9|5526.1|34
1611043490000|2021-01-19 08:04:50|5530.1|5527.3|5529.1|5526.3|5531.1|5528.3|5529.1|5526.3|14
1611043500000|2021-01-19 08:05:00|5528.4|5525.6|5526.8|5524|5529.1|5526.3|5526.8|5524|26
1611043510000|2021-01-19 08:05:10|5526.4|5523.6|5522.9|5520.1|5526.9|5524.1|5522.8|5520|372
1611043520000|2021-01-19 08:05:20|5523.3|5520.5|5524.9|5522.1|5524.9|5522.1|5522.8|5520|37
1611043530000|2021-01-19 08:05:30|5525.1|5522.3|5526.4|5523.6|5526.9|5524.1|5525.1|5522.3|8
1611043540000|2021-01-19 08:05:40|5526.8|5524|5527.8|5525|5528.8|5526|5526.8|5524|119
1611043550000|2021-01-19 08:05:50|5527.9|5525.1|5527.3|5524.5|5528.1|5525.3|5527.3|5524.5|4
1611043560000|2021-01-19 08:06:00|5527.7|5524.9|5529.4|5526.6|5530.4|5527.6|5527.4|5524.6|62
1611043570000|2021-01-19 08:06:10|5529.8|5527|5530.4|5527.6|5530.4|5527.6|5528.9|5526.1|18
1611043580000|2021-01-19 08:06:20|5530.6|5527.8|5531.6|5528.8|5531.6|5528.8|5529.9|5527.1|50
1611043590000|2021-01-19 08:06:30|5531.9|5529.1|5532.1|5529.3|5532.1|5529.3|5530.9|5528.1|21
1611043600000|2021-01-19 08:06:40|5533.4|5530.6|5533.4|5530.6|5533.4|5530.6|5532.1|5529.3|42
1611043610000|2021-01-19 08:06:50|5534.1|5531.3|5533.9|5531.1|5535.1|5532.3|5533.4|5530.6|20
1611043620000|2021-01-19 08:07:00|5533.6|5530.8|5533.4|5530.6|5534.1|5531.3|5532.9|5530.1|27
1611043630000|2021-01-19 08:07:10|5534.4|5531.6|5535.4|5532.6|5535.4|5532.6|5533.4|5530.6|74
1611043640000|2021-01-19 08:07:20|5535.8|5533|5536.4|5533.6|5537.4|5534.6|5535.3|5532.5|58
1611043650000|2021-01-19 08:07:30|5536.6|5533.8|5537.4|5534.6|5537.4|5534.6|5536.6|5533.8|163
1611043660000|2021-01-19 08:07:40|5537.8|5535|5537.1|5534.3|5537.8|5535|5537.1|5534.3|68
1611043670000|2021-01-19 08:07:50|5535.8|5533|5534.8|5532|5535.8|5533|5534.8|5532|45
1611043680000|2021-01-19 08:08:00|5534.4|5531.6|5533.9|5531.1|5535.1|5532.3|5533.8|5531|49
1611043690000|2021-01-19 08:08:10|5534.1|5531.3|5532.9|5530.1|5534.1|5531.3|5532.8|5530|12
1611043700000|2021-01-19 08:08:20|5534.1|5531.3|5533.8|5531|5534.4|5531.6|5533.4|5530.6|8
1611043710000|2021-01-19 08:08:30|5533.4|5530.6|5533.8|5531|5534.4|5531.6|5533.4|5530.6|4
1611043720000|2021-01-19 08:08:40|5532.9|5530.1|5532.4|5529.6|5532.9|5530.1|5532.4|5529.6|50
1611043730000|2021-01-19 08:08:50|5532.8|5530|5532.4|5529.6|5532.8|5530|5532.4|5529.6|3
1611043740000|2021-01-19 08:09:00|5531.4|5528.6|5529.4|5526.6|5531.4|5528.6|5528.7|5525.9|118
1611043750000|2021-01-19 08:09:10|5529.1|5526.3|5529.4|5526.6|5530.1|5527.3|5528.9|5526.1|32
1611043760000|2021-01-19 08:09:20|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|5529.4|5526.6|17
1611043770000|2021-01-19 08:09:30|5529.9|5527.1|5530.9|5528.1|5531.4|5528.6|5529.8|5527|30
1611043780000|2021-01-19 08:09:40|5531.3|5528.5|5532.1|5529.3|5532.6|5529.8|5531.3|5528.5|175
1611043790000|2021-01-19 08:09:50|5532.6|5529.8|5532.6|5529.8|5532.6|5529.8|5532.6|5529.8|16
1611043800000|2021-01-19 08:10:00|5532.4|5529.6|5532.6|5529.8|5532.6|5529.8|5531.4|5528.6|109
1611043810000|2021-01-19 08:10:10|5532.4|5529.6|5532.6|5529.8|5532.6|5529.8|5532.4|5529.6|44
1611043820000|2021-01-19 08:10:20|5532.4|5529.6|5533.4|5530.6|5533.4|5530.6|5532.4|5529.6|74
1611043830000|2021-01-19 08:10:30|5533.6|5530.8|5534.3|5531.5|5534.4|5531.6|5533.6|5530.8|26
1611043840000|2021-01-19 08:10:40|5533.9|5531.1|5532.1|5529.3|5534.4|5531.6|5532.1|5529.3|50
1611043850000|2021-01-19 08:10:50|||||||||77
1611043860000|2021-01-19 08:11:00|5532.4|5529.6|5530.4|5527.6|5532.4|5529.6|5529.8|5527|44
1611043870000|2021-01-19 08:11:10|5529.9|5527.1|5529.8|5527|5530.4|5527.6|5529.8|5527|17
1611043880000|2021-01-19 08:11:20|5529.4|5526.6|5529.1|5526.3|5529.4|5526.6|5528.4|5525.6|21
1611043890000|2021-01-19 08:11:30|5529.4|5526.6|5526.9|5524.1|5529.4|5526.6|5526.1|5523.3|84
1611043900000|2021-01-19 08:11:40|5526.6|5523.8|5525.1|5522.3|5526.8|5524|5524.8|5522|88
1611043910000|2021-01-19 08:11:50|5524.9|5522.1|5525.4|5522.6|5525.8|5523|5522.8|5520|164
1611043920000|2021-01-19 08:12:00|5525.1|5522.3|5520.7|5517.9|5525.1|5522.3|5520.2|5517.4|596
1611043930000|2021-01-19 08:12:10|5521.1|5518.3|5520.9|5518.1|5521.1|5518.3|5520.4|5517.6|112
1611043940000|2021-01-19 08:12:20|5520.8|5518|5523.6|5520.8|5525.4|5522.6|5520.8|5518|58
1611043950000|2021-01-19 08:12:30|5523.7|5520.9|5525.8|5523|5526.1|5523.3|5523.6|5520.8|10
1611043960000|2021-01-19 08:12:40|5525.4|5522.6|5525.9|5523.1|5527.4|5524.6|5525.1|5522.3|124
1611043970000|2021-01-19 08:12:50|5526.1|5523.3|5525.4|5522.6|5526.1|5523.3|5525.4|5522.6|3
1611043980000|2021-01-19 08:13:00|5526.1|5523.3|5525.6|5522.8|5527.1|5524.3|5525.4|5522.6|68
1611043990000|2021-01-19 08:13:10|5525.7|5522.9|5526.9|5524.1|5527.1|5524.3|5525.7|5522.9|4
1611044000000|2021-01-19 08:13:20|5527.1|5524.3|5526.4|5523.6|5528.1|5525.3|5526.4|5523.6|6
1611044010000|2021-01-19 08:13:30|5527.1|5524.3|5527.1|5524.3|5527.6|5524.8|5526.9|5524.1|24
1611044020000|2021-01-19 08:13:40|5527.4|5524.6|5526.1|5523.3|5528.1|5525.3|5526.1|5523.3|15
1611044030000|2021-01-19 08:13:50|5525.1|5522.3|5524.8|5522|5525.1|5522.3|5524.8|5522|10
1611044040000|2021-01-19 08:14:00|5525.1|5522.3|5524.1|5521.3|5525.1|5522.3|5523.4|5520.6|45
1611044050000|2021-01-19 08:14:10|5524.4|5521.6|5526.4|5523.6|5526.4|5523.6|5524.4|5521.6|12
1611044060000|2021-01-19 08:14:20|5526.1|5523.3|5525.9|5523.1|5526.1|5523.3|5525.8|5523|12
1611044070000|2021-01-19 08:14:30|5526.1|5523.3|5526.4|5523.6|5526.8|5524|5526.1|5523.3|10
1611044080000|2021-01-19 08:14:40|5526.8|5524|5525.8|5523|5527.1|5524.3|5525.8|5523|16
1611044090000|2021-01-19 08:14:50|5525.4|5522.6|5524.8|5522|5525.4|5522.6|5524.8|5522|3
1611044100000|2021-01-19 08:15:00|5525.1|5522.3|5523.4|5520.6|5525.3|5522.5|5523.3|5520.5|16
1611044110000|2021-01-19 08:15:10|5523.8|5521|5526.1|5523.3|5526.1|5523.3|5523.8|5521|26
1611044120000|2021-01-19 08:15:20|5526.4|5523.6|5526.4|5523.6|5526.4|5523.6|5526.4|5523.6|1
1611044130000|2021-01-19 08:15:30|5526.1|5523.3|5526.8|5524|5528.4|5525.6|5526.1|5523.3|15
1611044140000|2021-01-19 08:15:40|5526.4|5523.6|5522.4|5519.6|5526.4|5523.6|5522.4|5519.6|199
1611044150000|2021-01-19 08:15:50|5522.6|5519.8|5521.9|5519.1|5522.9|5520.1|5521.3|5518.5|35
1611044160000|2021-01-19 08:16:00|5521.8|5519|5522.9|5520.1|5522.9|5520.1|5521.8|5519|16
1611044170000|2021-01-19 08:16:10|5522.4|5519.6|5521.4|5518.6|5522.4|5519.6|5520.8|5518|103
1611044180000|2021-01-19 08:16:20|5521.8|5519|5522.3|5519.5|5522.4|5519.6|5521.8|5519|16
1611044190000|2021-01-19 08:16:30|5522.4|5519.6|5522.8|5520|5522.8|5520|5522.3|5519.5|2
1611044200000|2021-01-19 08:16:40|5522.9|5520.1|5522.4|5519.6|5523.1|5520.3|5522.3|5519.5|4
1611044210000|2021-01-19 08:16:50|5522.8|5520|5521.4|5518.6|5522.8|5520|5520.9|5518.1|10
1611044220000|2021-01-19 08:17:00|5521.9|5519.1|5521.4|5518.6|5521.9|5519.1|5520.9|5518.1|14
1611044230000|2021-01-19 08:17:10|5521.3|5518.5|5521.4|5518.6|5521.4|5518.6|5521.3|5518.5|40
1611044240000|2021-01-19 08:17:20|5521.9|5519.1|5521.8|5519|5521.9|5519.1|5521.8|5519|10
1611044250000|2021-01-19 08:17:30|5521.4|5518.6|5521.9|5519.1|5522.1|5519.3|5520.8|5518|22
1611044260000|2021-01-19 08:17:40|5521.8|5519|5522.1|5519.3|5522.1|5519.3|5521.4|5518.6|12
1611044270000|2021-01-19 08:17:50|5521.8|5519|5522.8|5520|5524.4|5521.6|5521.4|5518.6|54
1611044280000|2021-01-19 08:18:00|5521.8|5519|5521.9|5519.1|5522.1|5519.3|5521.4|5518.6|9
1611044290000|2021-01-19 08:18:10|5522.1|5519.3|5522.1|5519.3|5522.1|5519.3|5521.9|5519.1|1
1611044300000|2021-01-19 08:18:20|5522.6|5519.8|5523.1|5520.3|5523.1|5520.3|5522.6|5519.8|12
1611044310000|2021-01-19 08:18:30|||||||||3
1611044320000|2021-01-19 08:18:40|||||||||2
1611044330000|2021-01-19 08:18:50|5522.4|5519.6|5522.1|5519.3|5522.4|5519.6|5522.1|5519.3|6
1611044340000|2021-01-19 08:19:00|||||||||7
1611044350000|2021-01-19 08:19:10|5522.4|5519.6|5522.4|5519.6|5522.4|5519.6|5522.4|5519.6|0
1611044360000|2021-01-19 08:19:20|5522.8|5520|5523.1|5520.3|5523.1|5520.3|5522.4|5519.6|12
1611044370000|2021-01-19 08:19:30|5523.8|5521|5525.1|5522.3|5525.1|5522.3|5523.8|5521|39
1611044380000|2021-01-19 08:19:40|5525.3|5522.5|5526.4|5523.6|5526.6|5523.8|5525.3|5522.5|33
1611044390000|2021-01-19 08:19:50|5526.6|5523.8|5527.1|5524.3|5527.1|5524.3|5526.4|5523.6|43
1611044400000|2021-01-19 08:20:00|5527.4|5524.6|5524.6|5521.8|5527.4|5524.6|5524.4|5521.6|56
1611044410000|2021-01-19 08:20:10|5524.4|5521.6|5524.4|5521.6|5525.1|5522.3|5523.8|5521|26
1611044420000|2021-01-19 08:20:20|5523.4|5520.6|5523.4|5520.6|5523.4|5520.6|5522.8|5520|14
1611044430000|2021-01-19 08:20:30|||||||||6
1611044440000|2021-01-19 08:20:40|||||||||3
1611044450000|2021-01-19 08:20:50|5523.1|5520.3|5521.4|5518.6|5523.1|5520.3|5521.4|5518.6|22
1611044460000|2021-01-19 08:21:00|5520.6|5517.8|5521.4|5518.6|5521.4|5518.6|5520.4|5517.6|6
1611044470000|2021-01-19 08:21:10|||||||||2
1611044480000|2021-01-19 08:21:20|5521.7|5518.9|5521.9|5519.1|5522.4|5519.6|5521.4|5518.6|34
1611044490000|2021-01-19 08:21:30|5522.1|5519.3|5522.8|5520|5523.1|5520.3|5522.1|5519.3|6
1611044500000|2021-01-19 08:21:40|5522.4|5519.6|5522.4|5519.6|5522.4|5519.6|5522.4|5519.6|2
1611044510000|2021-01-19 08:21:50|5522.8|5520|5523.6|5520.8|5523.6|5520.8|5522.8|5520|6
1611044520000|2021-01-19 08:22:00|5523.4|5520.6|5523.1|5520.3|5524.1|5521.3|5522.9|5520.1|55
1611044530000|2021-01-19 08:22:10|5522.9|5520.1|5522.9|5520.1|5523.1|5520.3|5522.9|5520.1|85
1611044540000|2021-01-19 08:22:20|5522.8|5520|5522.4|5519.6|5522.9|5520.1|5522.4|5519.6|40
1611044550000|2021-01-19 08:22:30|5523.1|5520.3|5522.8|5520|5523.4|5520.6|5522.4|5519.6|161
1611044560000|2021-01-19 08:22:40|5523.3|5520.5|5522.8|5520|5523.3|5520.5|5522.8|5520|14
1611044570000|2021-01-19 08:22:50|5522.4|5519.6|5522.4|5519.6|5522.4|5519.6|5521.9|5519.1|21
1611044580000|2021-01-19 08:23:00|||||||||11
1611044590000|2021-01-19 08:23:10|5523.8|5521|5522.4|5519.6|5523.8|5521|5522.4|5519.6|8
1611044600000|2021-01-19 08:23:20|5522.8|5520|5523.4|5520.6|5523.4|5520.6|5522.8|5520|41
1611044610000|2021-01-19 08:23:30|||||||||5
1611044620000|2021-01-19 08:23:40|5523.7|5520.9|5524.4|5521.6|5524.4|5521.6|5523.7|5520.9|20
1611044630000|2021-01-19 08:23:50|5524.1|5521.3|5523.8|5521|5524.1|5521.3|5523.8|5521|5
1611044640000|2021-01-19 08:24:00|5523.4|5520.6|5523.8|5521|5523.8|5521|5522.1|5519.3|571
1611044650000|2021-01-19 08:24:10|5524.4|5521.6|5525.3|5522.5|5525.4|5522.6|5523.8|5521|176
1611044660000|2021-01-19 08:24:20|5525.4|5522.6|5525.3|5522.5|5525.4|5522.6|5525.3|5522.5|1
1611044670000|2021-01-19 08:24:30|5525.4|5522.6|5525.8|5523|5525.9|5523.1|5525.4|5522.6|5
1611044680000|2021-01-19 08:24:40|5526.1|5523.3|5526.8|5524|5526.8|5524|5525.8|5523|26
1611044690000|2021-01-19 08:24:50|5528.1|5525.3|5528.3|5525.5|5528.8|5526|5528.1|5525.3|11
1611044700000|2021-01-19 08:25:00|5528.4|5525.6|5527.4|5524.6|5528.8|5526|5526.8|5524|43
1611044710000|2021-01-19 08:25:10|5527.3|5524.5|5526.8|5524|5527.3|5524.5|5526.8|5524|26
1611044720000|2021-01-19 08:25:20|5526.4|5523.6|5527.8|5525|5528.4|5525.6|5526.3|5523.5|117
1611044730000|2021-01-19 08:25:30|5527.4|5524.6|5529.4|5526.6|5529.4|5526.6|5526.8|5524|127
1611044740000|2021-01-19 08:25:40|5529.1|5526.3|5528.4|5525.6|5530.4|5527.6|5528.4|5525.6|212
1611044750000|2021-01-19 08:25:50|5529.8|5527|5528.8|5526|5529.8|5527|5528.8|5526|13
1611044760000|2021-01-19 08:26:00|5528.4|5525.6|5528.8|5526|5529.4|5526.6|5528.4|5525.6|74
1611044770000|2021-01-19 08:26:10|5528.4|5525.6|5530.4|5527.6|5530.4|5527.6|5528.4|5525.6|46
1611044780000|2021-01-19 08:26:20|5530.1|5527.3|5529.8|5527|5530.4|5527.6|5529.8|5527|38
1611044790000|2021-01-19 08:26:30|5528.9|5526.1|5528.9|5526.1|5529.4|5526.6|5528.4|5525.6|13
1611044800000|2021-01-19 08:26:40|5528.8|5526|5528.8|5526|5529.4|5526.6|5528.8|5526|11
1611044810000|2021-01-19 08:26:50|5527.8|5525|5527.8|5525|5528.3|5525.5|5526.1|5523.3|162
1611044820000|2021-01-19 08:27:00|5527.4|5524.6|5527.3|5524.5|5527.4|5524.6|5526.8|5524|57
1611044830000|2021-01-19 08:27:10|5526.8|5524|5526.8|5524|5526.8|5524|5526.8|5524|29
1611044840000|2021-01-19 08:27:20|5527.8|5525|5526.8|5524|5527.8|5525|5526.8|5524|194
1611044850000|2021-01-19 08:27:30|5527.1|5524.3|5527.4|5524.6|5527.4|5524.6|5526.8|5524|35
1611044860000|2021-01-19 08:27:40|5527.8|5525|5526.3|5523.5|5527.8|5525|5525.8|5523|77
1611044870000|2021-01-19 08:27:50|5526.1|5523.3|5525.8|5523|5526.1|5523.3|5525.8|5523|65
1611044880000|2021-01-19 08:28:00|5525.1|5522.3|5526.1|5523.3|5526.1|5523.3|5524.6|5521.8|111
1611044890000|2021-01-19 08:28:10|5526.8|5524|5526.3|5523.5|5527.5|5524.7|5526.1|5523.3|162
1611044900000|2021-01-19 08:28:20|5526.1|5523.3|5525.3|5522.5|5526.8|5524|5524.8|5522|191
1611044910000|2021-01-19 08:28:30|5525.1|5522.3|5526.8|5524|5526.8|5524|5524.8|5522|40
1611044920000|2021-01-19 08:28:40|5526.1|5523.3|5526.8|5524|5526.8|5524|5525.8|5523|30
1611044930000|2021-01-19 08:28:50|5526.5|5523.7|5525.1|5522.3|5526.5|5523.7|5524.8|5522|72
1611044940000|2021-01-19 08:29:00|5525.5|5522.7|5525.8|5523|5526.8|5524|5524.8|5522|345
1611044950000|2021-01-19 08:29:10|5526.8|5524|5527.8|5525|5527.8|5525|5525.8|5523|319
1611044960000|2021-01-19 08:29:20|5527.6|5524.8|5528.8|5526|5528.8|5526|5527.1|5524.3|132
1611044970000|2021-01-19 08:29:30|5528.4|5525.6|5528.8|5526|5530.1|5527.3|5528.4|5525.6|243
1611044980000|2021-01-19 08:29:40|5529.1|5526.3|5529.8|5527|5530.8|5528|5529.1|5526.3|258
1611044990000|2021-01-19 08:29:50|5530.1|5527.3|5530.8|5528|5531.8|5529|5530.1|5527.3|346
1611045000000|2021-01-19 08:30:00|5531.5|5528.7|5530.4|5527.6|5531.8|5529|5530.1|5527.3|263
1611045010000|2021-01-19 08:30:10|5531.4|5528.6|5533.8|5531|5533.8|5531|5531.1|5528.3|177
1611045020000|2021-01-19 08:30:20|5533.4|5530.6|5532.3|5529.5|5533.8|5531|5532.1|5529.3|99
1611045030000|2021-01-19 08:30:30|5532.1|5529.3|5533.3|5530.5|5533.8|5531|5532.1|5529.3|166
1611045040000|2021-01-19 08:30:40|5533.1|5530.3|5531.3|5528.5|5533.1|5530.3|5531.3|5528.5|65
1611045050000|2021-01-19 08:30:50|5531.1|5528.3|5532.8|5530|5533.8|5531|5530.8|5528|189
1611045060000|2021-01-19 08:31:00|5532.1|5529.3|5531.4|5528.6|5532.1|5529.3|5531.3|5528.5|61
1611045070000|2021-01-19 08:31:10|5531.8|5529|5531.8|5529|5531.8|5529|5531.8|5529|18
1611045080000|2021-01-19 08:31:20|5532.4|5529.6|5532.4|5529.6|5532.4|5529.6|5532.1|5529.3|37
1611045090000|2021-01-19 08:31:30|5531.9|5529.1|5531.8|5529|5532.4|5529.6|5531.8|5529|33
1611045100000|2021-01-19 08:31:40|5531.4|5528.6|5531.4|5528.6|5531.4|5528.6|5530.8|5528|298
1611045110000|2021-01-19 08:31:50|5530.8|5528|5530.8|5528|5530.8|5528|5530.8|5528|1
1611045120000|2021-01-19 08:32:00|5531.1|5528.3|5532.8|5530|5532.8|5530|5530.8|5528|203
1611045130000|2021-01-19 08:32:10|5532.5|5529.7|5531.1|5528.3|5532.5|5529.7|5530.8|5528|250
1611045140000|2021-01-19 08:32:20|5530.8|5528|5534.8|5532|5534.8|5532|5530.8|5528|500
1611045150000|2021-01-19 08:32:30|||||||||2
1611045160000|2021-01-19 08:32:40|5534.4|5531.6|5534.8|5532|5534.8|5532|5533.8|5531|212
1611045170000|2021-01-19 08:32:50|5535.4|5532.6|5535.8|5533|5536.9|5534.1|5535.3|5532.5|45
1611045180000|2021-01-19 08:33:00|5536.6|5533.8|5533.8|5531|5537.3|5534.5|5533.8|5531|146
1611045190000|2021-01-19 08:33:10|5534.3|5531.5|5534.4|5531.6|5534.8|5532|5533.8|5531|4
1611045200000|2021-01-19 08:33:20|5534.8|5532|5534.8|5532|5535.1|5532.3|5533.9|5531.1|49
1611045210000|2021-01-19 08:33:30|5534.9|5532.1|5535.4|5532.6|5535.4|5532.6|5534.8|5532|27
1611045220000|2021-01-19 08:33:40|5535.8|5533|5535.9|5533.1|5537.4|5534.6|5535.8|5533|158
1611045230000|2021-01-19 08:33:50|5535.8|5533|5536.8|5534|5537.4|5534.6|5535.8|5533|116
1611045240000|2021-01-19 08:34:00|5537.3|5534.5|5537.4|5534.6|5537.4|5534.6|5536.8|5534|11
1611045250000|2021-01-19 08:34:10|5538.1|5535.3|5536.8|5534|5538.1|5535.3|5536.8|5534|108
1611045260000|2021-01-19 08:34:20|5537.1|5534.3|5535.9|5533.1|5537.4|5534.6|5535.9|5533.1|37
1611045270000|2021-01-19 08:34:30|5535.8|5533|5536.1|5533.3|5536.1|5533.3|5535.8|5533|81
1611045280000|2021-01-19 08:34:40|5535.9|5533.1|5535.9|5533.1|5536.1|5533.3|5535.8|5533|39
1611045290000|2021-01-19 08:34:50|5535.8|5533|5536.4|5533.6|5536.4|5533.6|5535.8|5533|5
1611045300000|2021-01-19 08:35:00|5535.9|5533.1|5535.9|5533.1|5536.4|5533.6|5535.8|5533|15
1611045310000|2021-01-19 08:35:10|5536.1|5533.3|5536.8|5534|5537.1|5534.3|5536.1|5533.3|73
1611045320000|2021-01-19 08:35:20|5536.9|5534.1|5536.6|5533.8|5536.9|5534.1|5536.6|5533.8|17
1611045330000|2021-01-19 08:35:30|5536.9|5534.1|5536.4|5533.6|5537.1|5534.3|5536.4|5533.6|52
1611045350000|2021-01-19 08:35:50|5536.1|5533.3|5535.8|5533|5536.1|5533.3|5535.8|5533|59
1611045360000|2021-01-19 08:36:00|5535.9|5533.1|5536.8|5534|5537.1|5534.3|5535.8|5533|78
1611045370000|2021-01-19 08:36:10|5537.1|5534.3|5536.9|5534.1|5537.1|5534.3|5536.8|5534|5
1611045380000|2021-01-19 08:36:20|5537.1|5534.3|5536.1|5533.3|5537.1|5534.3|5535.9|5533.1|60
1611045390000|2021-01-19 08:36:30|5535.9|5533.1|5536.1|5533.3|5536.1|5533.3|5535.9|5533.1|86
1611045400000|2021-01-19 08:36:40|5535.9|5533.1|5535.9|5533.1|5536.1|5533.3|5535.8|5533|11
1611045410000|2021-01-19 08:36:50|5536.1|5533.3|5536.1|5533.3|5536.1|5533.3|5535.8|5533|2
1611045420000|2021-01-19 08:37:00|5535.9|5533.1|5535.9|5533.1|5536.1|5533.3|5535.8|5533|33
1611045430000|2021-01-19 08:37:10|5535.8|5533|5535.9|5533.1|5536.1|5533.3|5535.8|5533|28
1611045440000|2021-01-19 08:37:20|5536.1|5533.3|5536.1|5533.3|5536.1|5533.3|5535.8|5533|8
1611045450000|2021-01-19 08:37:30|5536.9|5534.1|5536.9|5534.1|5537.1|5534.3|5536.8|5534|6
1611045460000|2021-01-19 08:37:40|5537.1|5534.3|5536.9|5534.1|5537.1|5534.3|5535.8|5533|98
1611045470000|2021-01-19 08:37:50|5536.8|5534|5537.1|5534.3|5537.1|5534.3|5536.8|5534|17
1611045480000|2021-01-19 08:38:00|5536.9|5534.1|5536.9|5534.1|5537.1|5534.3|5536.9|5534.1|17
1611045490000|2021-01-19 08:38:10|5537.1|5534.3|5538.1|5535.3|5538.4|5535.6|5536.9|5534.1|57
1611045500000|2021-01-19 08:38:20|5538.4|5535.6|5538.1|5535.3|5538.9|5536.1|5538.1|5535.3|53
1611045510000|2021-01-19 08:38:30|5538.4|5535.6|5537.8|5535|5538.4|5535.6|5537.8|5535|27
1611045520000|2021-01-19 08:38:40|5538.1|5535.3|5538.3|5535.5|5538.4|5535.6|5537.9|5535.1|11
1611045530000|2021-01-19 08:38:50|5538.6|5535.8|5538.8|5536|5538.8|5536|5538.6|5535.8|42
1611045540000|2021-01-19 08:39:00|5538.3|5535.5|5539.1|5536.3|5539.1|5536.3|5537.8|5535|147
1611045550000|2021-01-19 08:39:10|5538.8|5536|5536.4|5533.6|5538.9|5536.1|5536.4|5533.6|91
1611045560000|2021-01-19 08:39:20|5536.8|5534|5535.1|5532.3|5537.1|5534.3|5535.1|5532.3|136
1611045570000|2021-01-19 08:39:30|5534.1|5531.3|5531.1|5528.3|5534.1|5531.3|5531.1|5528.3|46
1611045580000|2021-01-19 08:39:40|5531.4|5528.6|5530.1|5527.3|5531.4|5528.6|5527.8|5525|205
1611045590000|2021-01-19 08:39:50|5529.9|5527.1|5529.1|5526.3|5530.1|5527.3|5528.1|5525.3|178
1611045600000|2021-01-19 08:40:00|5529.8|5527|5533.8|5531|5533.8|5531|5529.6|5526.8|158
1611045610000|2021-01-19 08:40:10|5532.4|5529.6|5533.1|5530.3|5533.1|5530.3|5532.4|5529.6|90
1611045620000|2021-01-19 08:40:20|5532.4|5529.6|5534.3|5531.5|5534.3|5531.5|5532.4|5529.6|56
1611045630000|2021-01-19 08:40:30|5535.4|5532.6|5535.8|5533|5535.9|5533.1|5535.2|5532.4|5
1611045640000|2021-01-19 08:40:40|5535.1|5532.3|5533.9|5531.1|5535.1|5532.3|5533.8|5531|18
1611045650000|2021-01-19 08:40:50|5533.4|5530.6|5533.4|5530.6|5533.4|5530.6|5533.4|5530.6|0
1611045660000|2021-01-19 08:41:00|5533.1|5530.3|5534.8|5532|5535.9|5533.1|5533.1|5530.3|141
1611045670000|2021-01-19 08:41:10|5534.4|5531.6|5536.1|5533.3|5536.1|5533.3|5534.4|5531.6|25
1611045680000|2021-01-19 08:41:20|5536.4|5533.6|5536.4|5533.6|5536.4|5533.6|5536.4|5533.6|1
1611045690000|2021-01-19 08:41:30|5536.8|5534|5538.1|5535.3|5538.1|5535.3|5536.8|5534|8
1611045700000|2021-01-19 08:41:40|5536.8|5534|5536.1|5533.3|5536.8|5534|5535.4|5532.6|28
1611045710000|2021-01-19 08:41:50|5535.4|5532.6|5535.6|5532.8|5535.6|5532.8|5535.4|5532.6|3
1611045720000|2021-01-19 08:42:00|5535.9|5533.1|5535.6|5532.8|5535.9|5533.1|5535.4|5532.6|7
1611045730000|2021-01-19 08:42:10|5535.4|5532.6|5535.4|5532.6|5535.4|5532.6|5535.4|5532.6|6
1611045740000|2021-01-19 08:42:20|5535.1|5532.3|5534.1|5531.3|5535.1|5532.3|5533.4|5530.6|50
1611045750000|2021-01-19 08:42:30|5533.1|5530.3|5533.1|5530.3|5533.1|5530.3|5532.9|5530.1|290
1611045760000|2021-01-19 08:42:40|5532.1|5529.3|5531.9|5529.1|5532.1|5529.3|5531.8|5529|283
1611045770000|2021-01-19 08:42:50|5531.8|5529|5533.1|5530.3|5533.1|5530.3|5531.8|5529|25
1611045780000|2021-01-19 08:43:00|5532.8|5530|5530.8|5528|5533.1|5530.3|5530.8|5528|735
1611045790000|2021-01-19 08:43:10|5531.5|5528.7|5531.8|5529|5532.3|5529.5|5531.5|5528.7|30
1611045800000|2021-01-19 08:43:20|5532.3|5529.5|5532.1|5529.3|5532.3|5529.5|5531.1|5528.3|12
1611045810000|2021-01-19 08:43:30|5531.8|5529|5532.3|5529.5|5532.3|5529.5|5531.8|5529|59
1611045820000|2021-01-19 08:43:40|5532.1|5529.3|5532.1|5529.3|5532.1|5529.3|5531.8|5529|7
1611045830000|2021-01-19 08:43:50|5532.8|5530|5535.3|5532.5|5535.3|5532.5|5532.6|5529.8|39
1611045840000|2021-01-19 08:44:00|5535.8|5533|5535.3|5532.5|5536.8|5534|5535.1|5532.3|82
1611045850000|2021-01-19 08:44:10|5534.8|5532|5533.8|5531|5534.8|5532|5532.8|5530|43
1611045860000|2021-01-19 08:44:20|5534.4|5531.6|5535.8|5533|5536.8|5534|5533.8|5531|88
1611045870000|2021-01-19 08:44:30|||||||||22
1611045880000|2021-01-19 08:44:40|5534.9|5532.1|5534.1|5531.3|5534.9|5532.1|5533.3|5530.5|142
1611045890000|2021-01-19 08:44:50|5534.4|5531.6|5535.1|5532.3|5535.3|5532.5|5534.4|5531.6|35
1611045900000|2021-01-19 08:45:00|5535.8|5533|5534.4|5531.6|5535.8|5533|5533.8|5531|15
1611045910000|2021-01-19 08:45:10|5533.9|5531.1|5534.4|5531.6|5534.4|5531.6|5533.9|5531.1|1
1611045920000|2021-01-19 08:45:20|5534.1|5531.3|5534.1|5531.3|5534.1|5531.3|5533.8|5531|2
1611045930000|2021-01-19 08:45:30|5534.4|5531.6|5534.1|5531.3|5534.4|5531.6|5533.8|5531|4
1611045940000|2021-01-19 08:45:40|5533.8|5531|5533.8|5531|5534.3|5531.5|5533.8|5531|17
1611045950000|2021-01-19 08:45:50|5534.1|5531.3|5534.9|5532.1|5534.9|5532.1|5533.8|5531|13
1611045960000|2021-01-19 08:46:00|5535|5531|5534.3|5531.5|5535.1|5532.3|5534.3|5531|131
1611045970000|2021-01-19 08:46:10|5533.8|5531|5534.8|5532|5535.4|5532.6|5533.8|5531|10
1611045980000|2021-01-19 08:46:20|5534.4|5531.6|5533.8|5531|5534.4|5531.6|5533.8|5531|4
1611045990000|2021-01-19 08:46:30|5533.4|5530.6|5534.8|5532|5534.8|5532|5532.8|5530|29
1611046000000|2021-01-19 08:46:40|5535.1|5532.3|5532.8|5530|5535.1|5532.3|5532.8|5530|23
1611046010000|2021-01-19 08:46:50|5532.5|5529.7|5532.8|5530|5533.3|5530.5|5532.3|5529.5|106
1611046020000|2021-01-19 08:47:00|5533.8|5531|5533.4|5530.6|5533.8|5531|5531.8|5529|98
1611046030000|2021-01-19 08:47:10|5533.8|5531|5532.8|5530|5533.8|5531|5532.8|5530|22
1611046040000|2021-01-19 08:47:20|||||||||2
1611046050000|2021-01-19 08:47:30|5533.4|5530.6|5533.1|5530.3|5533.8|5531|5532.8|5530|23
1611046060000|2021-01-19 08:47:40|5532.8|5530|5532.8|5530|5533.3|5530.5|5532.8|5530|2
1611046080000|2021-01-19 08:48:00|5531.8|5529|5535.8|5533|5536.8|5534|5531.1|5528.3|968
1611046090000|2021-01-19 08:48:10|5536.4|5533.6|5536.8|5534|5536.8|5534|5535.9|5533.1|88
1611046110000|2021-01-19 08:48:30|||||||||4
1611046120000|2021-01-19 08:48:40|5537.8|5535|5541.9|5539.1|5541.9|5539.1|5537.8|5535|78
1611046130000|2021-01-19 08:48:50|5541.8|5539|5540.8|5538|5541.8|5539|5540.3|5537.5|43
1611046140000|2021-01-19 08:49:00|5541.1|5538.3|5540.4|5537.6|5541.4|5538.6|5540.4|5537.6|28
1611046150000|2021-01-19 08:49:10|5540.8|5538|5541.8|5539|5541.8|5539|5540.8|5538|21
1611046160000|2021-01-19 08:49:20|5541.4|5538.6|5540.9|5538.1|5541.4|5538.6|5540.9|5538.1|12
1611046170000|2021-01-19 08:49:30|5540.8|5538|5541.9|5539.1|5542.4|5539.6|5540.8|5538|76
1611046180000|2021-01-19 08:49:40|5541.8|5539|5541.1|5538.3|5541.9|5539.1|5541.1|5538.3|4
1611046190000|2021-01-19 08:49:50|5541.9|5539.1|5542.1|5539.3|5542.1|5539.3|5541.9|5539.1|3
1611046200000|2021-01-19 08:50:00|5542.4|5539.6|5541.8|5539|5542.4|5539.6|5541.8|5539|45
1611046210000|2021-01-19 08:50:10|5541.4|5538.6|5542.8|5540|5543.4|5540.6|5541.4|5538.6|182
1611046220000|2021-01-19 08:50:20|5542.9|5540.1|5541.8|5539|5542.9|5540.1|5541.1|5538.3|14
1611046230000|2021-01-19 08:50:30|5541.4|5538.6|5541.4|5538.6|5541.6|5538.8|5540.4|5537.6|227
1611046240000|2021-01-19 08:50:40|5541.8|5539|5542.4|5539.6|5543.8|5541|5541.8|5539|115
1611046250000|2021-01-19 08:50:50|5542.1|5539.3|5541.9|5539.1|5542.1|5539.3|5541.1|5538.3|64
1611046260000|2021-01-19 08:51:00|5541.8|5539|5541.4|5538.6|5542.1|5539.3|5541.4|5538.6|54
1611046270000|2021-01-19 08:51:10|5541.9|5539.1|5541.1|5538.3|5541.9|5539.1|5540.1|5537.3|22
1611046280000|2021-01-19 08:51:20|5540.8|5538|5537.1|5534.3|5542.1|5539.3|5537.1|5534.3|608
1611046290000|2021-01-19 08:51:30|5536.9|5534.1|5535.7|5532.9|5537.1|5534.3|5535.1|5532.3|123
1611046300000|2021-01-19 08:51:40|5535.9|5533.1|5531.1|5528.3|5536.1|5533.3|5531.1|5528.3|303
1611046310000|2021-01-19 08:51:50|5531.2|5528.4|5530.9|5528.1|5532.1|5529.3|5529.9|5527.1|225
1611046320000|2021-01-19 08:52:00|5530.6|5527.8|5534.9|5532.1|5534.9|5532.1|5530.1|5527.3|258
1611046330000|2021-01-19 08:52:10|5535.1|5532.3|5535.4|5532.6|5536.1|5533.3|5534.1|5531.3|63
1611046340000|2021-01-19 08:52:20|5535.1|5532.3|5536.4|5533.6|5537.6|5534.8|5535.1|5532.3|87
1611046350000|2021-01-19 08:52:30|5536.1|5533.3|5537.1|5534.3|5537.1|5534.3|5535.8|5533|2
1611046360000|2021-01-19 08:52:40|5537.4|5534.6|5537.4|5534.6|5537.4|5534.6|5537.4|5534.6|3
1611046370000|2021-01-19 08:52:50|||||||||4
1611046380000|2021-01-19 08:53:00|5537.3|5534.5|5535.9|5533.1|5537.3|5534.5|5535.9|5533.1|25
1611046390000|2021-01-19 08:53:10|5536.1|5533.3|5537.1|5534.3|5537.1|5534.3|5535.4|5532.6|114
1611046400000|2021-01-19 08:53:20|5537.4|5534.6|5537.1|5534.3|5537.9|5535.1|5536.4|5533.6|6
1611046410000|2021-01-19 08:53:30|5537.6|5534.8|5537.4|5534.6|5537.6|5534.8|5537.4|5534.6|1
1611046420000|2021-01-19 08:53:40|5537.1|5534.3|5536.4|5533.6|5537.1|5534.3|5536.4|5533.6|46
1611046430000|2021-01-19 08:53:50|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|13
1611046440000|2021-01-19 08:54:00|5536.4|5533.6|5536.8|5534|5536.9|5534.1|5536.4|5533.6|11
1611046450000|2021-01-19 08:54:10|5536.6|5533.8|5535.9|5533.1|5536.9|5534.1|5535.8|5533|67
1611046460000|2021-01-19 08:54:20|5535.8|5533|5537.9|5535.1|5538.1|5535.3|5535.4|5532.6|402
1611046470000|2021-01-19 08:54:30|5537.6|5534.8|5539.1|5536.3|5540.1|5537.3|5537.6|5534.8|26
1611046480000|2021-01-19 08:54:40|5539.4|5536.6|5538.1|5535.3|5539.4|5536.6|5537.4|5534.6|69
1611046500000|2021-01-19 08:55:00|5537.4|5534.6|5537.4|5534.6|5537.4|5534.6|5536.9|5534.1|23
1611046510000|2021-01-19 08:55:10|5538.4|5535.6|5538.4|5535.6|5538.4|5535.6|5537.9|5535.1|13
1611046520000|2021-01-19 08:55:20|5538.8|5536|5538.4|5535.6|5538.8|5536|5538.4|5535.6|28
1611046530000|2021-01-19 08:55:30|5538.8|5536|5539.4|5536.6|5540.4|5537.6|5538.4|5535.6|26
1611046540000|2021-01-19 08:55:40|5539.3|5536.5|5539.1|5536.3|5539.4|5536.6|5538.6|5535.8|38
1611046550000|2021-01-19 08:55:50|5539.4|5536.6|5539.9|5537.1|5540.1|5537.3|5539.4|5536.6|11
1611046560000|2021-01-19 08:56:00|5539.8|5537|5537.4|5534.6|5539.8|5537|5537.4|5534.6|14
1611046570000|2021-01-19 08:56:10|5537.1|5534.3|5536.9|5534.1|5537.4|5534.6|5536.8|5534|12
1611046580000|2021-01-19 08:56:20|5536.6|5533.8|5535.4|5532.6|5536.6|5533.8|5535.1|5532.3|24
1611046590000|2021-01-19 08:56:30|5536.8|5534|5535.4|5532.6|5536.8|5534|5535.4|5532.6|73
1611046600000|2021-01-19 08:56:40|5535.1|5532.3|5535.1|5532.3|5535.1|5532.3|5535.1|5532.3|24
1611046610000|2021-01-19 08:56:50|5534.3|5531.5|5530.9|5528.1|5534.3|5531.5|5530.8|5528|34
1611046620000|2021-01-19 08:57:00|5530.8|5528|5531.3|5528.5|5531.4|5528.6|5529.9|5527.1|57
1611046630000|2021-01-19 08:57:10|5531.1|5528.3|5528.8|5526|5531.4|5528.6|5528.8|5526|33
1611046640000|2021-01-19 08:57:20|5528.9|5526.1|5527.9|5525.1|5528.9|5526.1|5527.9|5525.1|16
1611046650000|2021-01-19 08:57:30|5528.1|5525.3|5528.9|5526.1|5528.9|5526.1|5527.9|5525.1|2
1611046660000|2021-01-19 08:57:40|5528.8|5526|5529.4|5526.6|5529.4|5526.6|5528.8|5526|3
1611046670000|2021-01-19 08:57:50|||||||||1
1611046680000|2021-01-19 08:58:00|5528.4|5525.6|5528.1|5525.3|5528.4|5525.6|5527.4|5524.6|46
1611046690000|2021-01-19 08:58:10|5528.3|5525.5|5528.1|5525.3|5528.4|5525.6|5527.8|5525|2
1611046700000|2021-01-19 08:58:20|5529.1|5526.3|5530.4|5527.6|5530.4|5527.6|5529.1|5526.3|9
1611046710000|2021-01-19 08:58:30|5530.1|5527.3|5529.9|5527.1|5530.1|5527.3|5529.4|5526.6|5
1611046720000|2021-01-19 08:58:40|5530.1|5527.3|5529.1|5526.3|5530.1|5527.3|5529.1|5526.3|26
1611046730000|2021-01-19 08:58:50|5529.4|5526.6|5529.1|5526.3|5529.9|5527.1|5529.1|5526.3|9
1611046740000|2021-01-19 08:59:00|5529.9|5527.1|5528.8|5526|5529.9|5527.1|5528.8|5526|18
1611046750000|2021-01-19 08:59:10|5528.1|5525.3|5528.4|5525.6|5529.1|5526.3|5528.1|5525.3|24
1611046760000|2021-01-19 08:59:20|5527.9|5525.1|5529.1|5526.3|5529.1|5526.3|5527.9|5525.1|24
1611046770000|2021-01-19 08:59:30|5528.3|5525.5|5528.1|5525.3|5528.3|5525.5|5527.1|5524.3|43
1611046780000|2021-01-19 08:59:40|5528.4|5525.6|5527.9|5525.1|5528.4|5525.6|5527.4|5524.6|35
1611046790000|2021-01-19 08:59:50|5527.8|5525|5527.8|5525|5527.9|5525.1|5527.8|5525|19
1611046800000|2021-01-19 09:00:00|5527.5|5524.7|5525.4|5522.6|5528.4|5525.6|5525.4|5522.6|208
1611046810000|2021-01-19 09:00:10|5525.6|5522.8|5524.4|5521.6|5525.9|5523.1|5522.4|5519.6|375
1611046820000|2021-01-19 09:00:20|5524.6|5521.8|5522.1|5519.3|5525.1|5522.3|5521.9|5519.1|132
1611046830000|2021-01-19 09:00:30|5522.3|5519.5|5520.8|5518|5523.4|5520.6|5520.4|5517.6|89
1611046840000|2021-01-19 09:00:40|5520.9|5518.1|5520.4|5517.6|5520.9|5518.1|5519.8|5517|69
1611046850000|2021-01-19 09:00:50|5520.3|5517.5|5520.4|5517.6|5520.4|5517.6|5519.9|5517.1|2
1611046860000|2021-01-19 09:01:00|5520.3|5517.5|5520.1|5517.3|5520.3|5517.5|5519.4|5516.6|34
1611046870000|2021-01-19 09:01:10|5520.4|5517.6|5519.4|5516.6|5520.4|5517.6|5519.4|5516.6|15
1611046880000|2021-01-19 09:01:20|5519.1|5516.3|5519.4|5516.6|5520.4|5517.6|5519.1|5516.3|52
1611046890000|2021-01-19 09:01:30|5519.8|5517|5516.9|5514.1|5520.4|5517.6|5516.9|5514.1|105
1611046900000|2021-01-19 09:01:40|5516.8|5514|5518.4|5515.6|5518.4|5515.6|5516.4|5513.6|17
1611046910000|2021-01-19 09:01:50|5519.1|5516.3|5519.1|5516.3|5519.6|5516.8|5519.1|5516.3|21
1611046920000|2021-01-19 09:02:00|5519.3|5516.5|5521.1|5518.3|5521.1|5518.3|5519.3|5516.5|48
1611046930000|2021-01-19 09:02:10|5520.9|5518.1|5521.1|5518.3|5521.1|5518.3|5520.4|5517.6|15
1611046940000|2021-01-19 09:02:20|5520.4|5517.6|5519.9|5517.1|5522.1|5519.3|5519.4|5516.6|74
1611046950000|2021-01-19 09:02:30|5519.4|5516.6|5518.8|5516|5519.4|5516.6|5518.4|5515.6|39
1611046960000|2021-01-19 09:02:40|5518.4|5515.6|5518.4|5515.6|5518.4|5515.6|5517.4|5514.6|30
1611046970000|2021-01-19 09:02:50|5518.9|5516.1|5520.9|5518.1|5521.1|5518.3|5518.9|5516.1|55
1611046980000|2021-01-19 09:03:00|5520.6|5517.8|5521.8|5519|5522.1|5519.3|5520.4|5517.6|140
1611046990000|2021-01-19 09:03:10|5522.1|5519.3|5523.9|5521.1|5524.8|5522|5521.1|5518.3|251
1611047000000|2021-01-19 09:03:20|5523.8|5521|5523.9|5521.1|5524.1|5521.3|5523.8|5521|5
1611047010000|2021-01-19 09:03:30|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|5524.4|5521.6|28
1611047020000|2021-01-19 09:03:40|5525.4|5522.6|5524.4|5521.6|5525.4|5522.6|5524.4|5521.6|26
1611047030000|2021-01-19 09:03:50|5524.8|5522|5525.1|5522.3|5525.1|5522.3|5524.8|5522|6
1611047040000|2021-01-19 09:04:00|5524.6|5521.8|5523.1|5520.3|5524.6|5521.8|5523.1|5520.3|12
1611047050000|2021-01-19 09:04:10|5522.8|5520|5523.4|5520.6|5523.4|5520.6|5522.8|5520|2
1611047060000|2021-01-19 09:04:20|5523.1|5520.3|5525.1|5522.3|5525.1|5522.3|5523.1|5520.3|23
1611047070000|2021-01-19 09:04:30|5524.1|5521.3|5523.4|5520.6|5524.4|5521.6|5523.4|5520.6|61
1611047080000|2021-01-19 09:04:40|5523.1|5520.3|5525.1|5522.3|5525.1|5522.3|5521.4|5518.6|107
1611047090000|2021-01-19 09:04:50|5525.4|5522.6|5525.1|5522.3|5526.1|5523.3|5524.9|5522.1|11
1611047100000|2021-01-19 09:05:00|5524.6|5521.8|5524.6|5521.8|5525.1|5522.3|5524.4|5521.6|27
1611047110000|2021-01-19 09:05:10|5524.4|5521.6|5524.6|5521.8|5524.9|5522.1|5524.1|5521.3|101
1611047120000|2021-01-19 09:05:20|5524.7|5521.9|5525.1|5522.3|5525.1|5522.3|5524.7|5521.9|3
1611047130000|2021-01-19 09:05:30|5524.9|5522.1|5524.6|5521.8|5524.9|5522.1|5524.6|5521.8|7
1611047140000|2021-01-19 09:05:40|5524.4|5521.6|5521.8|5519|5524.4|5521.6|5521.8|5519|52
1611047150000|2021-01-19 09:05:50|5522.1|5519.3|5525.1|5522.3|5525.1|5522.3|5522.1|5519.3|61
1611047160000|2021-01-19 09:06:00|5524.9|5522.1|5524.1|5521.3|5524.9|5522.1|5524.1|5521.3|99
1611047170000|2021-01-19 09:06:10|5524.8|5522|5524.8|5522|5524.9|5522.1|5524.4|5521.6|4
1611047180000|2021-01-19 09:06:20|5524.4|5521.6|5524.4|5521.6|5524.4|5521.6|5524.4|5521.6|21
1611047190000|2021-01-19 09:06:30|5524.1|5521.3|5523.4|5520.6|5524.1|5521.3|5523.1|5520.3|45
1611047200000|2021-01-19 09:06:40|5524.1|5521.3|5523.8|5521|5524.1|5521.3|5523.8|5521|2
1611047210000|2021-01-19 09:06:50|5523.9|5521.1|5524.1|5521.3|5524.4|5521.6|5523.9|5521.1|9
1611047220000|2021-01-19 09:07:00|5524.4|5521.6|5524.4|5521.6|5524.8|5522|5524.4|5521.6|289
1611047230000|2021-01-19 09:07:10|5523.8|5521|5521.8|5519|5523.8|5521|5521.8|5519|102
1611047240000|2021-01-19 09:07:20|5520.8|5518|5519.8|5517|5521.1|5518.3|5519.4|5516.6|76
1611047250000|2021-01-19 09:07:30|5520.1|5517.3|5523.3|5520.5|5523.8|5521|5520.1|5517.3|46
1611047260000|2021-01-19 09:07:40|5522.8|5520|5522.4|5519.6|5522.8|5520|5522.4|5519.6|0
1611047270000|2021-01-19 09:07:50|5521.8|5519|5522.4|5519.6|5522.4|5519.6|5521.8|5519|53
1611047280000|2021-01-19 09:08:00|5522.1|5519.3|5522.4|5519.6|5522.4|5519.6|5521.8|5519|13
1611047290000|2021-01-19 09:08:10|||||||||2
1611047300000|2021-01-19 09:08:20|5523.1|5520.3|5523.1|5520.3|5523.1|5520.3|5523.1|5520.3|10
1611047310000|2021-01-19 09:08:30|5523.8|5521|5523.4|5520.6|5523.8|5521|5523.3|5520.5|5
1611047320000|2021-01-19 09:08:40|5523.1|5520.3|5522.4|5519.6|5523.1|5520.3|5522.4|5519.6|166
1611047330000|2021-01-19 09:08:50|5521.8|5519|5520.4|5517.6|5521.8|5519|5519.9|5517.1|75
1611047340000|2021-01-19 09:09:00|5520.1|5517.3|5516.4|5513.6|5520.3|5517.5|5516.4|5513.6|57
1611047350000|2021-01-19 09:09:10|5516.8|5514|5516.9|5514.1|5517.4|5514.6|5516.4|5513.6|50
1611047360000|2021-01-19 09:09:20|5517.1|5514.3|5517.4|5514.6|5517.8|5515|5516.8|5514|58
1611047370000|2021-01-19 09:09:30|5517.3|5514.5|5516.8|5514|5517.3|5514.5|5516.8|5514|4
1611047380000|2021-01-19 09:09:40|5515.4|5512.6|5516.4|5513.6|5516.4|5513.6|5515.4|5512.6|22
1611047390000|2021-01-19 09:09:50|5515.8|5513|5515.8|5513|5515.8|5513|5515.8|5513|376
1611047400000|2021-01-19 09:10:00|5514.8|5512|5513.5|5510.7|5514.8|5512|5513.5|5510.7|146
1611047410000|2021-01-19 09:10:10|5512.8|5510|5513.8|5511|5513.8|5511|5512.8|5510|18
1611047420000|2021-01-19 09:10:20|5514.1|5511.3|5514.1|5511.3|5514.8|5512|5513.8|5511|79
1611047430000|2021-01-19 09:10:30|5514.8|5512|5515.8|5513|5515.8|5513|5514.6|5511.8|19
1611047440000|2021-01-19 09:10:40|5515.4|5512.6|5515.6|5512.8|5515.8|5513|5515.1|5512.3|26
1611047450000|2021-01-19 09:10:50|5515.8|5513|5515.5|5512.7|5515.8|5513|5515.1|5512.3|40
1611047460000|2021-01-19 09:11:00|5515.1|5512.3|5514.8|5512|5515.1|5512.3|5514.1|5511.3|16
1611047470000|2021-01-19 09:11:10|5514.4|5511.6|5514.8|5512|5514.8|5512|5514.3|5511.5|5
1611047480000|2021-01-19 09:11:20|5515.8|5513|5516.4|5513.6|5516.6|5513.8|5515.6|5512.8|326
1611047490000|2021-01-19 09:11:30|5516.8|5514|5516.8|5514|5516.8|5514|5516.8|5514|1
1611047500000|2021-01-19 09:11:40|5517.1|5514.3|5516.8|5514|5517.1|5514.3|5516.8|5514|1
1611047510000|2021-01-19 09:11:50|5517.8|5515|5516.8|5514|5517.8|5515|5516.6|5513.8|18
1611047520000|2021-01-19 09:12:00|5516.1|5513.3|5516.6|5513.8|5516.8|5514|5516.1|5513.3|9
1611047530000|2021-01-19 09:12:10|5516.8|5514|5520.8|5518|5520.8|5518|5516.1|5513.3|183
1611047540000|2021-01-19 09:12:20|5520.3|5517.5|5519.8|5517|5520.3|5517.5|5519.8|5517|6
1611047550000|2021-01-19 09:12:30|5520.3|5517.5|5520.4|5517.6|5520.4|5517.6|5519.8|5517|85
1611047560000|2021-01-19 09:12:40|5520.3|5517.5|5520.4|5517.6|5520.4|5517.6|5519.9|5517.1|2
1611047570000|2021-01-19 09:12:50|5520.9|5518.1|5521.4|5518.6|5521.4|5518.6|5520.9|5518.1|13
1611047580000|2021-01-19 09:13:00|5521.1|5518.3|5519.8|5517|5521.1|5518.3|5519.8|5517|6
1611047590000|2021-01-19 09:13:10|5520.1|5517.3|5520.8|5518|5520.8|5518|5520.1|5517.3|6
1611047610000|2021-01-19 09:13:30|5520.4|5517.6|5520.8|5518|5520.8|5518|5520.4|5517.6|1
1611047630000|2021-01-19 09:13:50|5521.8|5519|5521.4|5518.6|5522.4|5519.6|5521.4|5518.6|43
1611047640000|2021-01-19 09:14:00|5521.8|5519|5522.1|5519.3|5522.1|5519.3|5521.8|5519|23
1611047650000|2021-01-19 09:14:10|5523.1|5520.3|5524.9|5522.1|5524.9|5522.1|5523.1|5520.3|84
1611047660000|2021-01-19 09:14:20|5524.8|5522|5523.9|5521.1|5524.8|5522|5523.9|5521.1|5
1611047670000|2021-01-19 09:14:30|5523.8|5521|5523.1|5520.3|5523.8|5521|5523.1|5520.3|23
1611047680000|2021-01-19 09:14:40|5523.8|5521|5523.8|5521|5523.8|5521|5523.8|5521|0
1611047700000|2021-01-19 09:15:00|5523.4|5520.6|5523.8|5521|5524.4|5521.6|5523.4|5520.6|8
1611047720000|2021-01-19 09:15:20|5524.4|5521.6|5524.4|5521.6|5524.4|5521.6|5524.1|5521.3|7
1611047730000|2021-01-19 09:15:30|5524.8|5522|5524.8|5522|5524.8|5522|5524.4|5521.6|1
1611047740000|2021-01-19 09:15:40|5524.4|5521.6|5523.9|5521.1|5524.8|5522|5523.9|5521.1|2
1611047750000|2021-01-19 09:15:50|5524.3|5521.5|5522.9|5520.1|5524.3|5521.5|5522.4|5519.6|78
1611047760000|2021-01-19 09:16:00|5522.8|5520|5521.9|5519.1|5522.8|5520|5521.8|5519|55
1611047770000|2021-01-19 09:16:10|5521.8|5519|5520.4|5517.6|5521.9|5519.1|5520.4|5517.6|136
1611047780000|2021-01-19 09:16:20|5519.8|5517|5517.8|5515|5519.8|5517|5517.8|5515|104
1611047790000|2021-01-19 09:16:30|5517.4|5514.6|5519.8|5517|5520.1|5517.3|5517.4|5514.6|59
1611047800000|2021-01-19 09:16:40|5520.1|5517.3|5520.1|5517.3|5520.1|5517.3|5519.9|5517.1|3
1611047810000|2021-01-19 09:16:50|5520.8|5518|5521.1|5518.3|5521.1|5518.3|5520.8|5518|44
1611047820000|2021-01-19 09:17:00|5521.4|5518.6|5520.8|5518|5521.4|5518.6|5520.8|5518|15
1611047830000|2021-01-19 09:17:10|5519.8|5517|5519.8|5517|5519.8|5517|5519.8|5517|1
1611047840000|2021-01-19 09:17:20|5519.1|5516.3|5518.3|5515.5|5519.1|5516.3|5517.8|5515|57
1611047850000|2021-01-19 09:17:30|5518.4|5515.6|5517.3|5514.5|5518.8|5516|5517.3|5514.5|57
1611047860000|2021-01-19 09:17:40|5517.4|5514.6|5517.8|5515|5518.4|5515.6|5517.1|5514.3|21
1611047870000|2021-01-19 09:17:50|5518.4|5515.6|5518.9|5516.1|5518.9|5516.1|5518.4|5515.6|17
1611047880000|2021-01-19 09:18:00|5519.3|5516.5|5518.9|5516.1|5519.3|5516.5|5518.8|5516|4
1611047890000|2021-01-19 09:18:10|5519.3|5516.5|5519.3|5516.5|5519.3|5516.5|5519.3|5516.5|3
1611047900000|2021-01-19 09:18:20|5518.9|5516.1|5520.4|5517.6|5520.4|5517.6|5518.9|5516.1|3
1611047910000|2021-01-19 09:18:30|5520.8|5518|5520.8|5518|5520.9|5518.1|5520.8|5518|2
1611047920000|2021-01-19 09:18:40|5520.3|5517.5|5520.8|5518|5520.8|5518|5519.9|5517.1|1
1611047930000|2021-01-19 09:18:50|5521.3|5518.5|5521.3|5518.5|5521.3|5518.5|5521.3|5518.5|6
1611047940000|2021-01-19 09:19:00|5521.4|5518.6|5522.4|5519.6|5522.4|5519.6|5521.4|5518.6|8
1611047950000|2021-01-19 09:19:10|5522.3|5519.5|5521.4|5518.6|5522.4|5519.6|5521.4|5518.6|2
1611047970000|2021-01-19 09:19:30|5522.1|5519.3|5521.8|5519|5522.1|5519.3|5521.8|5519|4
1611047980000|2021-01-19 09:19:40|5521.4|5518.6|5522.1|5519.3|5522.1|5519.3|5521.4|5518.6|2
1611047990000|2021-01-19 09:19:50|5521.9|5519.1|5522.4|5519.6|5522.4|5519.6|5521.4|5518.6|2
1611048000000|2021-01-19 09:20:00|5521.8|5519|5522.4|5519.6|5522.4|5519.6|5521.8|5519|12
1611048010000|2021-01-19 09:20:10|5522.8|5520|5521.8|5519|5522.8|5520|5521.8|5519|9
1611048020000|2021-01-19 09:20:20|||||||||1
1611048030000|2021-01-19 09:20:30|5521.9|5519.1|5521.9|5519.1|5521.9|5519.1|5521.9|5519.1|1
1611048040000|2021-01-19 09:20:40|5521.8|5519|5519.8|5517|5521.8|5519|5519.8|5517|31
1611048050000|2021-01-19 09:20:50|5519.4|5516.6|5520.4|5517.6|5520.4|5517.6|5519.4|5516.6|36
1611048060000|2021-01-19 09:21:00|5520.8|5518|5521.9|5519.1|5522.1|5519.3|5520.8|5518|22
1611048070000|2021-01-19 09:21:10|5522.9|5520.1|5522.3|5519.5|5522.9|5520.1|5521.8|5519|2
1611048080000|2021-01-19 09:21:20|5522.4|5519.6|5522.4|5519.6|5522.4|5519.6|5522.4|5519.6|0
1611048090000|2021-01-19 09:21:30|5522.3|5519.5|5519.9|5517.1|5522.4|5519.6|5519.8|5517|8
1611048100000|2021-01-19 09:21:40|5520.1|5517.3|5520.1|5517.3|5520.1|5517.3|5519.8|5517|1
1611048110000|2021-01-19 09:21:50|5520.9|5518.1|5520.9|5518.1|5521.1|5518.3|5520.9|5518.1|0
1611048120000|2021-01-19 09:22:00|5520.8|5518|5520.1|5517.3|5520.8|5518|5520.1|5517.3|13
1611048130000|2021-01-19 09:22:10|5520.9|5518.1|5520.9|5518.1|5521.1|5518.3|5520.9|5518.1|10
1611048140000|2021-01-19 09:22:20|5520.4|5517.6|5520.4|5517.6|5520.8|5518|5520.4|5517.6|0
1611048150000|2021-01-19 09:22:30|5521.1|5518.3|5521.9|5519.1|5521.9|5519.1|5521.1|5518.3|5
1611048160000|2021-01-19 09:22:40|5522.3|5519.5|5522.9|5520.1|5523.1|5520.3|5522.3|5519.5|16
1611048170000|2021-01-19 09:22:50|5523.1|5520.3|5523.8|5521|5523.8|5521|5523.1|5520.3|4
1611048180000|2021-01-19 09:23:00|5523.4|5520.6|5522.4|5519.6|5523.8|5521|5522.4|5519.6|4
1611048190000|2021-01-19 09:23:10|5522.8|5520|5523.4|5520.6|5524.8|5522|5522.8|5520|60
1611048200000|2021-01-19 09:23:20|5523.8|5521|5523.8|5521|5524.9|5522.1|5523.4|5520.6|83
1611048210000|2021-01-19 09:23:30|5523.4|5520.6|5523.8|5521|5523.8|5521|5523.4|5520.6|1
1611048220000|2021-01-19 09:23:40|5523.1|5520.3|5522.8|5520|5523.1|5520.3|5522.8|5520|77
1611048230000|2021-01-19 09:23:50|5522.9|5520.1|5523.3|5520.5|5523.4|5520.6|5522.8|5520|3
1611048240000|2021-01-19 09:24:00|5523.8|5521|5523.3|5520.5|5523.8|5521|5523.3|5520.5|4
1611048250000|2021-01-19 09:24:10|5522.8|5520|5522.8|5520|5522.8|5520|5522.8|5520|0
1611048260000|2021-01-19 09:24:20|5522.4|5519.6|5522.3|5519.5|5522.4|5519.6|5521.8|5519|9
1611048270000|2021-01-19 09:24:30|5522.1|5519.3|5521.8|5519|5522.1|5519.3|5521.8|5519|109
1611048280000|2021-01-19 09:24:40|5522.1|5519.3|5522.8|5520|5522.9|5520.1|5522.1|5519.3|84
1611048290000|2021-01-19 09:24:50|||||||||2
1611048300000|2021-01-19 09:25:00|5522.3|5519.5|5521.8|5519|5522.3|5519.5|5521.8|5519|11
1611048310000|2021-01-19 09:25:10|5522.4|5519.6|5521.8|5519|5522.4|5519.6|5521.8|5519|6
1611048320000|2021-01-19 09:25:20|5520.8|5518|5521.4|5518.6|5521.4|5518.6|5520.8|5518|34
1611048330000|2021-01-19 09:25:30|5521.8|5519|5521.4|5518.6|5521.8|5519|5520.8|5518|6
1611048340000|2021-01-19 09:25:40|5521.3|5518.5|5521.8|5519|5521.8|5519|5521.3|5518.5|3
1611048350000|2021-01-19 09:25:50|5521.3|5518.5|5521.8|5519|5521.8|5519|5521.3|5518.5|1
1611048360000|2021-01-19 09:26:00|5521.1|5518.3|5518.8|5516|5521.1|5518.3|5518.4|5515.6|930
1611048370000|2021-01-19 09:26:10|5518.6|5515.8|5518.5|5515.7|5518.6|5515.8|5518.1|5515.3|25
1611048380000|2021-01-19 09:26:20|5517.8|5515|5517.8|5515|5518.1|5515.3|5517.8|5515|34
1611048390000|2021-01-19 09:26:30|5517|5514.2|5516.5|5513.7|5517|5514.2|5516.5|5513.7|16
1611048400000|2021-01-19 09:26:40|5515.8|5513|5515.8|5513|5516.1|5513.3|5515.1|5512.3|36
1611048410000|2021-01-19 09:26:50|5516.1|5513.3|5515.8|5513|5516.1|5513.3|5515.5|5512.7|15
1611048420000|2021-01-19 09:27:00|5515.6|5512.8|5516.8|5514|5516.8|5514|5515.1|5512.3|5
1611048430000|2021-01-19 09:27:10|5516.5|5513.7|5516.5|5513.7|5516.8|5514|5516.1|5513.3|10
1611048440000|2021-01-19 09:27:20|5515.8|5513|5515.6|5512.8|5515.8|5513|5514.8|5512|10
1611048450000|2021-01-19 09:27:30|5515.5|5512.7|5513.5|5510.7|5515.8|5513|5513.5|5510.7|32
1611048460000|2021-01-19 09:27:40|5513.1|5510.3|5512.8|5510|5513.1|5510.3|5512.8|5510|3
1611048470000|2021-01-19 09:27:50|5512.6|5509.8|5512.1|5509.3|5512.6|5509.8|5512.1|5509.3|6
1611048480000|2021-01-19 09:28:00|5511.8|5509|5511.6|5508.8|5512.1|5509.3|5511.5|5508.7|29
1611048490000|2021-01-19 09:28:10|5511.8|5509|5511.8|5509|5512.1|5509.3|5510.5|5507.7|114
1611048500000|2021-01-19 09:28:20|5512.1|5509.3|5511.6|5508.8|5512.1|5509.3|5511.5|5508.7|4
1611048510000|2021-01-19 09:28:30|5511.5|5508.7|5512.1|5509.3|5512.1|5509.3|5511.5|5508.7|10
1611048520000|2021-01-19 09:28:40|5512.8|5510|5512.5|5509.7|5514.1|5511.3|5512.5|5509.7|699
1611048530000|2021-01-19 09:28:50|||||||||68
1611048540000|2021-01-19 09:29:00|5512.6|5509.8|5513.1|5510.3|5513.1|5510.3|5512.5|5509.7|19
1611048550000|2021-01-19 09:29:10|5513.5|5510.7|5514.1|5511.3|5514.1|5511.3|5513.5|5510.7|2
1611048560000|2021-01-19 09:29:20|5513.6|5510.8|5514.6|5511.8|5514.8|5512|5513.6|5510.8|24
1611048570000|2021-01-19 09:29:30|5515.1|5512.3|5514.6|5511.8|5515.1|5512.3|5514.6|5511.8|4
1611048580000|2021-01-19 09:29:40|5514.5|5511.7|5514.8|5512|5514.8|5512|5514.1|5511.3|2
1611048590000|2021-01-19 09:29:50|5515.6|5512.8|5515.6|5512.8|5515.8|5513|5515.1|5512.3|32
1611048600000|2021-01-19 09:30:00|5515.9|5513.1|5513.6|5510.8|5516.5|5513.7|5512.8|5510|72
1611048610000|2021-01-19 09:30:10|5513.5|5510.7|5513.3|5510.5|5513.8|5511|5513.1|5510.3|28
1611048620000|2021-01-19 09:30:20|5513.8|5511|5514.6|5511.8|5515.1|5512.3|5513.6|5510.8|9
1611048630000|2021-01-19 09:30:30|5513.6|5510.8|5512.6|5509.8|5514.1|5511.3|5512.5|5509.7|94
1611048640000|2021-01-19 09:30:40|5512.5|5509.7|5513.6|5510.8|5514.1|5511.3|5512.5|5509.7|55
1611048650000|2021-01-19 09:30:50|5513.8|5511|5513.8|5511|5514.1|5511.3|5513.8|5511|33
1611048660000|2021-01-19 09:31:00|5513.6|5510.8|5513.8|5511|5513.8|5511|5513.6|5510.8|2
1611048670000|2021-01-19 09:31:10|5513.6|5510.8|5514.1|5511.3|5514.1|5511.3|5513.6|5510.8|0
1611048680000|2021-01-19 09:31:20|5513.8|5511|5516.1|5513.3|5516.5|5513.7|5513.6|5510.8|528
1611048690000|2021-01-19 09:31:30|5516.5|5513.7|5517.6|5514.8|5517.8|5515|5516.5|5513.7|8
1611048700000|2021-01-19 09:31:40|5517.8|5515|5517.8|5515|5518.1|5515.3|5517.6|5514.8|7
1611048710000|2021-01-19 09:31:50|5518.1|5515.3|5517.6|5514.8|5518.1|5515.3|5517.6|5514.8|13
1611048720000|2021-01-19 09:32:00|5518.1|5515.3|5517.8|5515|5518.1|5515.3|5517.6|5514.8|40
1611048730000|2021-01-19 09:32:10|5517.5|5514.7|5517.1|5514.3|5517.8|5515|5517.1|5514.3|15
1611048740000|2021-01-19 09:32:20|5517.5|5514.7|5517.3|5514.5|5517.8|5515|5517.1|5514.3|5
1611048750000|2021-01-19 09:32:30|5517.8|5515|5517.8|5515|5517.8|5515|5517.8|5515|9
1611048760000|2021-01-19 09:32:40|||||||||42
1611048770000|2021-01-19 09:32:50|5517.1|5514.3|5516.8|5514|5517.1|5514.3|5516.8|5514|7
1611048780000|2021-01-19 09:33:00|5516.5|5513.7|5516.6|5513.8|5516.8|5514|5516.1|5513.3|12
1611048790000|2021-01-19 09:33:10|5516.1|5513.3|5516.8|5514|5516.8|5514|5516.1|5513.3|4
1611048800000|2021-01-19 09:33:20|5517.1|5514.3|5517.8|5515|5518.1|5515.3|5517.1|5514.3|13
1611048810000|2021-01-19 09:33:30|5517.6|5514.8|5518.8|5516|5518.8|5516|5517.6|5514.8|5
1611048820000|2021-01-19 09:33:40|5519.8|5517|5521.1|5518.3|5521.1|5518.3|5519.8|5517|20
1611048830000|2021-01-19 09:33:50|5520.8|5518|5521.1|5518.3|5521.1|5518.3|5520.8|5518|2
1611048840000|2021-01-19 09:34:00|5520.8|5518|5519.3|5516.5|5520.8|5518|5519.3|5516.5|14
1611048850000|2021-01-19 09:34:10|5519.4|5516.6|5521.4|5518.6|5521.8|5519|5519.4|5516.6|18
1611048860000|2021-01-19 09:34:20|5521.8|5519|5522.1|5519.3|5522.8|5520|5521.8|5519|10
1611048870000|2021-01-19 09:34:30|5521.8|5519|5521.3|5518.5|5521.8|5519|5521.1|5518.3|9
1611048880000|2021-01-19 09:34:40|5522.3|5519.5|5522.3|5519.5|5522.3|5519.5|5522.1|5519.3|56
1611048890000|2021-01-19 09:34:50|5522.4|5519.6|5521.8|5519|5522.8|5520|5521.1|5518.3|511
1611048900000|2021-01-19 09:35:00|5521.6|5518.8|5521.6|5518.8|5521.8|5519|5521.3|5518.5|14
1611048910000|2021-01-19 09:35:10|5521.3|5518.5|5521.3|5518.5|5521.3|5518.5|5521.3|5518.5|1
1611048920000|2021-01-19 09:35:20|5521.1|5518.3|5521.6|5518.8|5521.8|5519|5521.1|5518.3|7
1611048930000|2021-01-19 09:35:30|5521.3|5518.5|5520.5|5517.7|5521.8|5519|5520.5|5517.7|12
1611048940000|2021-01-19 09:35:40|5519.6|5516.8|5518.8|5516|5519.6|5516.8|5518.8|5516|4
1611048950000|2021-01-19 09:35:50|5518.6|5515.8|5518.6|5515.8|5518.8|5516|5518.1|5515.3|8
1611048960000|2021-01-19 09:36:00|5518.1|5515.3|5519.1|5516.3|5519.1|5516.3|5518.1|5515.3|3
1611048970000|2021-01-19 09:36:10|5519.8|5517|5519.6|5516.8|5520|5517.2|5519.3|5516.5|11
1611048980000|2021-01-19 09:36:20|5518.8|5516|5518.8|5516|5518.8|5516|5518.8|5516|0
1611048990000|2021-01-19 09:36:30|5519.1|5516.3|5521.5|5518.7|5521.5|5518.7|5519.1|5516.3|19
1611049000000|2021-01-19 09:36:40|5521.1|5518.3|5521.1|5518.3|5521.1|5518.3|5521.1|5518.3|0
1611049020000|2021-01-19 09:37:00|5521.8|5519|5521.8|5519|5522.8|5520|5521.1|5518.3|77
1611049030000|2021-01-19 09:37:10|5521.6|5518.8|5521.5|5518.7|5521.8|5519|5521.1|5518.3|1
1611049040000|2021-01-19 09:37:20|5520.6|5517.8|5520.5|5517.7|5520.8|5518|5520.5|5517.7|1
1611049050000|2021-01-19 09:37:30|5520.3|5517.5|5520.1|5517.3|5520.3|5517.5|5519.5|5516.7|15
1611049060000|2021-01-19 09:37:40|5520.5|5517.7|5521.1|5518.3|5521.1|5518.3|5520.5|5517.7|2
1611049070000|2021-01-19 09:37:50|5521.6|5518.8|5522.1|5519.3|5522.1|5519.3|5521.6|5518.8|0
1611049080000|2021-01-19 09:38:00|5522.5|5519.7|5524|5521.2|5524.1|5521.3|5522.5|5519.7|22
1611049090000|2021-01-19 09:38:10|5524.1|5521.3|5524.1|5521.3|5524.1|5521.3|5524.1|5521.3|0
1611049100000|2021-01-19 09:38:20|5524|5521.2|5523.6|5520.8|5524.8|5522|5523.6|5520.8|81
1611049110000|2021-01-19 09:38:30|5523.8|5521|5524.1|5521.3|5524.1|5521.3|5523.8|5521|2
1611049120000|2021-01-19 09:38:40|5524.5|5521.7|5523.5|5520.7|5524.8|5522|5523.5|5520.7|53
1611049130000|2021-01-19 09:38:50|5523.6|5520.8|5524.5|5521.7|5524.5|5521.7|5523.6|5520.8|34
1611049140000|2021-01-19 09:39:00|5523.8|5521|5524.5|5521.7|5524.5|5521.7|5523.8|5521|11
1611049170000|2021-01-19 09:39:30|5524.3|5521.5|5523.8|5521|5524.3|5521.5|5522.5|5519.7|75
1611049180000|2021-01-19 09:39:40|5524.1|5521.3|5525|5522.2|5525.5|5522.7|5524.1|5521.3|4
1611049190000|2021-01-19 09:39:50|5525.1|5522.3|5524.5|5521.7|5525.1|5522.3|5524.5|5521.7|0
1611049200000|2021-01-19 09:40:00|5524.1|5521.3|5524.5|5521.7|5524.6|5521.8|5524.1|5521.3|0
1611049210000|2021-01-19 09:40:10|5524.8|5522|5525.1|5522.3|5525.5|5522.7|5524.5|5521.7|16
1611049220000|2021-01-19 09:40:20|5525.6|5522.8|5524.6|5521.8|5525.8|5523|5524.6|5521.8|7
1611049230000|2021-01-19 09:40:30|5524.8|5522|5525.1|5522.3|5525.1|5522.3|5524.8|5522|0
1611049240000|2021-01-19 09:40:40|5525|5522.2|5525.1|5522.3|5525.1|5522.3|5524.6|5521.8|5
1611049260000|2021-01-19 09:41:00|5526.5|5523.7|5526.6|5523.8|5526.6|5523.8|5526.1|5523.3|20
1611049270000|2021-01-19 09:41:10|5526.8|5524|5526.6|5523.8|5527.1|5524.3|5526.6|5523.8|8
1611049280000|2021-01-19 09:41:20|5526.1|5523.3|5526.6|5523.8|5526.6|5523.8|5526.1|5523.3|3
1611049290000|2021-01-19 09:41:30|5526.8|5524|5528.1|5525.3|5528.1|5525.3|5526.8|5524|23
1611049300000|2021-01-19 09:41:40|5527.8|5525|5527.3|5524.5|5528.8|5526|5527.3|5524.5|12
1611049310000|2021-01-19 09:41:50|5527.8|5525|5527.8|5525|5527.8|5525|5527.8|5525|1
1611049320000|2021-01-19 09:42:00|5528.1|5525.3|5527.8|5525|5528.1|5525.3|5527.8|5525|15
1611049340000|2021-01-19 09:42:20|5527.6|5524.8|5526.6|5523.8|5527.6|5524.8|5526.6|5523.8|82
1611049350000|2021-01-19 09:42:30|5526.5|5523.7|5528.6|5525.8|5528.6|5525.8|5526.5|5523.7|9
1611049360000|2021-01-19 09:42:40|5528.5|5525.7|5528.8|5526|5528.8|5526|5528.1|5525.3|1
1611049370000|2021-01-19 09:42:50|5529.1|5526.3|5529.8|5527|5530.8|5528|5529.1|5526.3|28
1611049380000|2021-01-19 09:43:00|5530.1|5527.3|5530.6|5527.8|5531.6|5528.8|5530.1|5527.3|27
1611049390000|2021-01-19 09:43:10|5530.8|5528|5530.6|5527.8|5530.8|5528|5530.5|5527.7|6
1611049400000|2021-01-19 09:43:20|5530.8|5528|5530.5|5527.7|5530.8|5528|5530.5|5527.7|4
1611049410000|2021-01-19 09:43:30|5529.8|5527|5529.8|5527|5530.8|5528|5529.8|5527|43
1611049420000|2021-01-19 09:43:40|5530.3|5527.5|5530.1|5527.3|5530.3|5527.5|5529.8|5527|17
1611049430000|2021-01-19 09:43:50|5529.8|5527|5530.3|5527.5|5530.8|5528|5529.8|5527|8
1611049440000|2021-01-19 09:44:00|5530.6|5527.8|5531.8|5529|5531.8|5529|5530.3|5527.5|18
1611049450000|2021-01-19 09:44:10|5532.1|5529.3|5532.1|5529.3|5532.1|5529.3|5532.1|5529.3|0
1611049460000|2021-01-19 09:44:20|5532.6|5529.8|5532.6|5529.8|5532.8|5530|5532.3|5529.5|16
1611049470000|2021-01-19 09:44:30|5532.5|5529.7|5532.1|5529.3|5532.5|5529.7|5532.1|5529.3|5
1611049480000|2021-01-19 09:44:40|5532.3|5529.5|5532.1|5529.3|5533.1|5530.3|5532.1|5529.3|5
1611049490000|2021-01-19 09:44:50|5531.4|5528.6|5531.8|5529|5531.8|5529|5531.1|5528.3|8
1611049500000|2021-01-19 09:45:00|5532.1|5529.3|5532|5529.2|5532.8|5530|5532|5529.2|15
1611049510000|2021-01-19 09:45:10|5532.1|5529.3|5532.1|5529.3|5532.1|5529.3|5531.6|5528.8|4
1611049520000|2021-01-19 09:45:20|5531.6|5528.8|5531.3|5528.5|5531.6|5528.8|5531.1|5528.3|19
1611049530000|2021-01-19 09:45:30|5531.6|5528.8|5531.8|5529|5531.8|5529|5531.6|5528.8|1
1611049540000|2021-01-19 09:45:40|5532.1|5529.3|5532.1|5529.3|5532.6|5529.8|5532.1|5529.3|26
1611049550000|2021-01-19 09:45:50|5531.8|5529|5530.8|5528|5531.8|5529|5530.8|5528|4
1611049560000|2021-01-19 09:46:00|5530.5|5527.7|5530.6|5527.8|5530.8|5528|5530.5|5527.7|15
1611049570000|2021-01-19 09:46:10|5530.8|5528|5530.8|5528|5530.8|5528|5530.6|5527.8|7
1611049580000|2021-01-19 09:46:20|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|4
1611049590000|2021-01-19 09:46:30|5530.4|5527.6|5530.1|5527.3|5530.8|5528|5530.1|5527.3|22
1611049600000|2021-01-19 09:46:40|5530.3|5527.5|5529.8|5527|5530.3|5527.5|5529.8|5527|15
1611049610000|2021-01-19 09:46:50|5530.1|5527.3|5530.8|5528|5530.8|5528|5530.1|5527.3|2
1611049620000|2021-01-19 09:47:00|5531.1|5528.3|5532.5|5529.7|5532.8|5530|5531.1|5528.3|47
1611049630000|2021-01-19 09:47:10|5532.6|5529.8|5531.5|5528.7|5532.6|5529.8|5530.8|5528|13
1611049640000|2021-01-19 09:47:20|5531.1|5528.3|5531.1|5528.3|5531.1|5528.3|5531.1|5528.3|1
1611049650000|2021-01-19 09:47:30|5531.8|5529|5531.8|5529|5531.8|5529|5531.8|5529|8
1611049660000|2021-01-19 09:47:40|5532.1|5529.3|5534.6|5531.8|5535.3|5532.5|5532.1|5529.3|24
1611049670000|2021-01-19 09:47:50|5534.8|5532|5535.8|5533|5535.8|5533|5534.6|5531.8|3
1611049680000|2021-01-19 09:48:00|5535.5|5532.7|5536.1|5533.3|5536.6|5533.8|5535.1|5532.3|54
1611049690000|2021-01-19 09:48:10|5535.8|5533|5535.5|5532.7|5535.8|5533|5535.5|5532.7|32
1611049700000|2021-01-19 09:48:20|5535.1|5532.3|5532.6|5529.8|5535.1|5532.3|5532.6|5529.8|9
1611049710000|2021-01-19 09:48:30|5532.5|5529.7|5531.1|5528.3|5532.8|5530|5531.1|5528.3|26
1611049720000|2021-01-19 09:48:40|5531.3|5528.5|5530.8|5528|5531.6|5528.8|5530.5|5527.7|3
1611049730000|2021-01-19 09:48:50|5530.6|5527.8|5530.8|5528|5530.8|5528|5530.6|5527.8|3
1611049740000|2021-01-19 09:49:00|5531.3|5528.5|5532.1|5529.3|5532.1|5529.3|5531.1|5528.3|22
1611049760000|2021-01-19 09:49:20|5532.5|5529.7|5532.6|5529.8|5532.8|5530|5532.5|5529.7|8
1611049770000|2021-01-19 09:49:30|5532.8|5530|5531.5|5528.7|5532.8|5530|5531.5|5528.7|8
1611049780000|2021-01-19 09:49:40|5531.1|5528.3|5531.6|5528.8|5531.8|5529|5531.1|5528.3|2
1611049790000|2021-01-19 09:49:50|5531.8|5529|5531.8|5529|5531.8|5529|5531.6|5528.8|0
1611049800000|2021-01-19 09:50:00|5531.6|5528.8|5532.4|5529.6|5532.4|5529.6|5531.5|5528.7|3
1611049810000|2021-01-19 09:50:10|5532.8|5530|5532.1|5529.3|5532.8|5530|5532.1|5529.3|14
1611049820000|2021-01-19 09:50:20|||||||||1
1611049830000|2021-01-19 09:50:30|5531.8|5529|5531.1|5528.3|5531.8|5529|5530.8|5528|6
1611049840000|2021-01-19 09:50:40|5531.5|5528.7|5531.6|5528.8|5531.6|5528.8|5531.5|5528.7|3
1611049850000|2021-01-19 09:50:50|5531.1|5528.3|5531.1|5528.3|5531.1|5528.3|5531.1|5528.3|0
1611049860000|2021-01-19 09:51:00|5531.4|5528.6|5532.1|5529.3|5532.1|5529.3|5531.4|5528.6|4
1611049870000|2021-01-19 09:51:10|5531.8|5529|5532.1|5529.3|5532.8|5530|5531.8|5529|24
1611049880000|2021-01-19 09:51:20|5532.5|5529.7|5532.6|5529.8|5532.8|5530|5532.3|5529.5|4
1611049890000|2021-01-19 09:51:30|5532.8|5530|5534.8|5532|5534.8|5532|5532.8|5530|75
1611049900000|2021-01-19 09:51:40|||||||||5
1611049910000|2021-01-19 09:51:50|||||||||42
1611049920000|2021-01-19 09:52:00|||||||||51
1611049930000|2021-01-19 09:52:10|||||||||43
1611049950000|2021-01-19 09:52:30|||||||||11
1611049960000|2021-01-19 09:52:40|5535.8|5533|5535.3|5532.5|5535.8|5533|5535.3|5532.5|25
1611049970000|2021-01-19 09:52:50|5535.8|5533|5536.8|5534|5536.8|5534|5535.8|5533|1
1611049980000|2021-01-19 09:53:00|5536.5|5533.7|5536.6|5533.8|5536.8|5534|5536.1|5533.3|10
1611049990000|2021-01-19 09:53:10|5536.8|5534|5536.6|5533.8|5536.8|5534|5536.5|5533.7|8
1611050000000|2021-01-19 09:53:20|5536.8|5534|5537.8|5535|5538.1|5535.3|5536.8|5534|69
1611050010000|2021-01-19 09:53:30|5538.8|5536|5539.3|5536.5|5540.8|5538|5538.3|5535.5|159
1611050020000|2021-01-19 09:53:40|5539.1|5536.3|5538.8|5536|5539.3|5536.5|5538.8|5536|14
1611050030000|2021-01-19 09:53:50|5539.1|5536.3|5539.1|5536.3|5539.5|5536.7|5539.1|5536.3|13
1611050040000|2021-01-19 09:54:00|5539.3|5536.5|5539.5|5536.7|5539.8|5537|5539.3|5536.5|13
1611050050000|2021-01-19 09:54:10|5539.1|5536.3|5539.3|5536.5|5539.3|5536.5|5539.1|5536.3|3
1611050060000|2021-01-19 09:54:20|5539.1|5536.3|5539.3|5536.5|5539.3|5536.5|5539.1|5536.3|4
1611050070000|2021-01-19 09:54:30|5539.1|5536.3|5538.8|5536|5539.5|5536.7|5538.8|5536|12
1611050080000|2021-01-19 09:54:40|5538.1|5535.3|5536.8|5534|5538.1|5535.3|5536.8|5534|29
1611050090000|2021-01-19 09:54:50|5537.1|5534.3|5537.8|5535|5537.8|5535|5537.1|5534.3|19
1611050100000|2021-01-19 09:55:00|5538.1|5535.3|5538.8|5536|5538.8|5536|5538.1|5535.3|12
1611050110000|2021-01-19 09:55:10|5539.4|5536.6|5539.6|5536.8|5539.8|5537|5539.3|5536.5|5
1611050120000|2021-01-19 09:55:20|5539.8|5537|5538.3|5535.5|5540.8|5538|5538.1|5535.3|31
1611050130000|2021-01-19 09:55:30|5538.6|5535.8|5539.8|5537|5539.8|5537|5538.6|5535.8|16
1611050140000|2021-01-19 09:55:40|5540.1|5537.3|5539.8|5537|5540.1|5537.3|5539.6|5536.8|9
1611050150000|2021-01-19 09:55:50|5540.3|5537.5|5539.1|5536.3|5540.3|5537.5|5539.1|5536.3|2
1611050160000|2021-01-19 09:56:00|5539.4|5536.6|5539.1|5536.3|5539.4|5536.6|5539.1|5536.3|6
1611050170000|2021-01-19 09:56:10|5539.8|5537|5538.8|5536|5539.8|5537|5538.8|5536|15
1611050180000|2021-01-19 09:56:20|5539.1|5536.3|5538.6|5535.8|5539.1|5536.3|5538.3|5535.5|24
1611050190000|2021-01-19 09:56:30|5538.3|5535.5|5537.8|5535|5538.3|5535.5|5537.6|5534.8|37
1611050200000|2021-01-19 09:56:40|5538.1|5535.3|5541.8|5539|5541.8|5539|5538.1|5535.3|139
1611050210000|2021-01-19 09:56:50|||||||||12
1611050220000|2021-01-19 09:57:00|5542.1|5539.3|5540.8|5538|5542.8|5540|5540.8|5538|46
1611050230000|2021-01-19 09:57:10|5540.6|5537.8|5538.8|5536|5540.6|5537.8|5538.8|5536|18
1611050240000|2021-01-19 09:57:20|||||||||6
1611050250000|2021-01-19 09:57:30|5538.3|5535.5|5540.1|5537.3|5540.1|5537.3|5537.8|5535|85
1611050260000|2021-01-19 09:57:40|5540.3|5537.5|5539.6|5536.8|5540.3|5537.5|5539.1|5536.3|16
1611050270000|2021-01-19 09:57:50|5539.8|5537|5539.1|5536.3|5539.8|5537|5538.3|5535.5|0
1611050280000|2021-01-19 09:58:00|5539.8|5537|5537.8|5535|5539.8|5537|5537.8|5535|50
1611050290000|2021-01-19 09:58:10|5538.3|5535.5|5538.3|5535.5|5538.8|5536|5538.1|5535.3|16
1611050300000|2021-01-19 09:58:20|5537.2|5534.4|5536.8|5534|5537.2|5534.4|5535.8|5533|79
1611050310000|2021-01-19 09:58:30|5536.5|5533.7|5535.8|5533|5536.8|5534|5535.8|5533|14
1611050320000|2021-01-19 09:58:40|5535.6|5532.8|5535.8|5533|5535.8|5533|5535.6|5532.8|41
1611050330000|2021-01-19 09:58:50|||||||||1
1611050340000|2021-01-19 09:59:00|5536.3|5533.5|5535.8|5533|5536.3|5533.5|5535.8|5533|3
1611050350000|2021-01-19 09:59:10|5536.1|5533.3|5535.8|5533|5536.1|5533.3|5535.8|5533|4
1611050360000|2021-01-19 09:59:20|5536.1|5533.3|5535.8|5533|5536.8|5534|5535.8|5533|8
1611050370000|2021-01-19 09:59:30|||||||||106
1611050380000|2021-01-19 09:59:40|5536.3|5533.5|5536.5|5533.7|5536.8|5534|5536.3|5533.5|65
1611050390000|2021-01-19 09:59:50|5535.8|5533|5538|5535.2|5538.4|5535.6|5535.8|5533|1871
1611050400000|2021-01-19 10:00:00|5538.4|5535.6|5538.4|5535.6|5538.8|5536|5538.4|5535.6|47
1611050410000|2021-01-19 10:00:10|5538.8|5536|5538.8|5536|5538.8|5536|5538.8|5536|19
1611050420000|2021-01-19 10:00:20|5539|5536.2|5541.9|5539.1|5541.9|5539.1|5539|5536.2|82
1611050430000|2021-01-19 10:00:30|5542|5539.2|5538.4|5535.6|5542|5539.2|5538|5535.2|111
1611050440000|2021-01-19 10:00:40|5538.8|5536|5541|5538.2|5541|5538.2|5538|5535.2|57
1611050450000|2021-01-19 10:00:50|5540.9|5538.1|5540.9|5538.1|5541.8|5539|5540.8|5538|10
1611050460000|2021-01-19 10:01:00|5540.7|5537.9|5542|5539.2|5542|5539.2|5540.7|5537.9|35
1611050470000|2021-01-19 10:01:10|5541.7|5538.9|5540.9|5538.1|5542|5539.2|5540.9|5538.1|92
1611050480000|2021-01-19 10:01:20|5541|5538.2|5541|5538.2|5541|5538.2|5541|5538.2|7
1611050490000|2021-01-19 10:01:30|5540.9|5538.1|5541.5|5538.7|5541.7|5538.9|5540.9|5538.1|18
1611050500000|2021-01-19 10:01:40|5542|5539.2|5541.5|5538.7|5542|5539.2|5541|5538.2|15
1611050510000|2021-01-19 10:01:50|5541.4|5538.6|5540.8|5538|5541.4|5538.6|5540.8|5538|8
1611050520000|2021-01-19 10:02:00|5540.4|5537.6|5540.4|5537.6|5540.5|5537.7|5539|5536.2|15
1611050530000|2021-01-19 10:02:10|||||||||3
1611050540000|2021-01-19 10:02:20|5539.5|5536.7|5539.9|5537.1|5539.9|5537.1|5539.4|5536.6|34
1611050550000|2021-01-19 10:02:30|5540|5537.2|5539.5|5536.7|5542|5539.2|5539.5|5536.7|53
1611050560000|2021-01-19 10:02:40|5539.7|5536.9|5539.5|5536.7|5540|5537.2|5539.4|5536.6|4
1611050570000|2021-01-19 10:02:50|5539.4|5536.6|5538.5|5535.7|5539.4|5536.6|5538.4|5535.6|3
1611050580000|2021-01-19 10:03:00|5538.4|5535.6|5540.5|5537.7|5540.5|5537.7|5538.4|5535.6|17
1611050590000|2021-01-19 10:03:10|5540.4|5537.6|5541.9|5539.1|5542|5539.2|5540.4|5537.6|19
1611050600000|2021-01-19 10:03:20|5541.5|5538.7|5540.5|5537.7|5541.5|5538.7|5540.5|5537.7|2
1611050610000|2021-01-19 10:03:30|5541|5538.2|5541|5538.2|5541|5538.2|5541|5538.2|20
1611050620000|2021-01-19 10:03:40|5541.8|5539|5540.5|5537.7|5542|5539.2|5540|5537.2|67
1611050630000|2021-01-19 10:03:50|5541|5538.2|5541|5538.2|5542|5539.2|5541|5538.2|11
1611050640000|2021-01-19 10:04:00|5540|5537.2|5540.9|5538.1|5541|5538.2|5540|5537.2|11
1611050650000|2021-01-19 10:04:10|5540.7|5537.9|5540.5|5537.7|5541|5538.2|5540.4|5537.6|5
1611050660000|2021-01-19 10:04:20|5540.4|5537.6|5540.5|5537.7|5540.5|5537.7|5540.4|5537.6|4
1611050670000|2021-01-19 10:04:30|5540.4|5537.6|5541|5538.2|5541|5538.2|5540.4|5537.6|6
1611050680000|2021-01-19 10:04:40|5540.5|5537.7|5540.9|5538.1|5541|5538.2|5540.5|5537.7|2
1611050690000|2021-01-19 10:04:50|5540.4|5537.6|5540.4|5537.6|5540.5|5537.7|5540|5537.2|1
1611050700000|2021-01-19 10:05:00|5540|5537.2|5539.5|5536.7|5540|5537.2|5539.3|5536.5|34
1611050710000|2021-01-19 10:05:10|5539.9|5537.1|5539.9|5537.1|5540|5537.2|5539.5|5536.7|3
1611050720000|2021-01-19 10:05:20|5540|5537.2|5539.5|5536.7|5540|5537.2|5539.5|5536.7|2
1611050730000|2021-01-19 10:05:30|5539.4|5536.6|5538|5535.2|5539.4|5536.6|5538|5535.2|3
1611050740000|2021-01-19 10:05:40|5537.9|5535.1|5539|5536.2|5539|5536.2|5537.9|5535.1|14
1611050750000|2021-01-19 10:05:50|5539.4|5536.6|5540.5|5537.7|5540.7|5537.9|5539.4|5536.6|5
1611050760000|2021-01-19 10:06:00|5540.4|5537.6|5540.4|5537.6|5540.5|5537.7|5540|5537.2|5
1611050770000|2021-01-19 10:06:10|5540|5537.2|5539.4|5536.6|5540|5537.2|5539.4|5536.6|2
1611050780000|2021-01-19 10:06:20|5539|5536.2|5538.9|5536.1|5539|5536.2|5538.9|5536.1|8
1611050790000|2021-01-19 10:06:30|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|5537.4|5534.6|23
1611050800000|2021-01-19 10:06:40|5538.4|5535.6|5538.5|5535.7|5538.5|5535.7|5537.5|5534.7|9
1611050810000|2021-01-19 10:06:50|5538|5535.2|5539|5536.2|5539|5536.2|5538|5535.2|5
1611050820000|2021-01-19 10:07:00|5539.4|5536.6|5540|5537.2|5540|5537.2|5539.4|5536.6|13
1611050830000|2021-01-19 10:07:10|5541|5538.2|5540.5|5537.7|5541|5538.2|5540.5|5537.7|10
1611050840000|2021-01-19 10:07:20|5540.4|5537.6|5540.9|5538.1|5541|5538.2|5540|5537.2|5
1611050850000|2021-01-19 10:07:30|5541|5538.2|5540.4|5537.6|5541|5538.2|5540.4|5537.6|1
1611050860000|2021-01-19 10:07:40|5540|5537.2|5539.9|5537.1|5540.4|5537.6|5539.9|5537.1|4
1611050870000|2021-01-19 10:07:50|5540|5537.2|5540|5537.2|5540|5537.2|5539.9|5537.1|6
1611050880000|2021-01-19 10:08:00|||||||||52
1611050890000|2021-01-19 10:08:10|5540.8|5538|5541.5|5538.7|5541.5|5538.7|5540.8|5538|57
1611050900000|2021-01-19 10:08:20|5541.4|5538.6|5538.8|5536|5541.4|5538.6|5538|5535.2|269
1611050910000|2021-01-19 10:08:30|5538.4|5535.6|5538.4|5535.6|5538.4|5535.6|5538.4|5535.6|25
1611050920000|2021-01-19 10:08:40|5539.4|5536.6|5539.9|5537.1|5540|5537.2|5538.4|5535.6|58
1611050930000|2021-01-19 10:08:50|5539.4|5536.6|5539.5|5536.7|5539.5|5536.7|5539.4|5536.6|1
1611050940000|2021-01-19 10:09:00|5539.7|5536.9|5541.4|5538.6|5541.5|5538.7|5539.7|5536.9|25
1611050950000|2021-01-19 10:09:10|5541|5538.2|5542|5539.2|5542|5539.2|5541|5538.2|28
1611050960000|2021-01-19 10:09:20|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|5541.4|5538.6|1
1611050970000|2021-01-19 10:09:30|5541.9|5539.1|5541.5|5538.7|5542|5539.2|5541.5|5538.7|2
1611050980000|2021-01-19 10:09:40|5541.4|5538.6|5541.4|5538.6|5541.4|5538.6|5541|5538.2|0
1611050990000|2021-01-19 10:09:50|5540.4|5537.6|5538|5535.2|5540.4|5537.6|5537|5534.2|165
1611051000000|2021-01-19 10:10:00|5537.9|5535.1|5538.8|5536|5538.8|5536|5537.9|5535.1|21
1611051010000|2021-01-19 10:10:10|5538|5535.2|5538|5535.2|5538|5535.2|5538|5535.2|0
1611051020000|2021-01-19 10:10:20|5538.8|5536|5539.4|5536.6|5540.4|5537.6|5538.4|5535.6|56
1611051030000|2021-01-19 10:10:30|5539.5|5536.7|5539.4|5536.6|5539.5|5536.7|5538.4|5535.6|29
1611051040000|2021-01-19 10:10:40|5540.1|5537.3|5538.4|5535.6|5540.4|5537.6|5538.4|5535.6|77
1611051060000|2021-01-19 10:11:00|5538.8|5536|5538.8|5536|5538.8|5536|5538.4|5535.6|9
1611051070000|2021-01-19 10:11:10|5538|5535.2|5538.8|5536|5538.8|5536|5537.8|5535|31
1611051080000|2021-01-19 10:11:20|5538.4|5535.6|5537.8|5535|5538.4|5535.6|5537.8|5535|29
1611051090000|2021-01-19 10:11:30|5537.4|5534.6|5537.8|5535|5537.8|5535|5536.8|5534|40
1611051100000|2021-01-19 10:11:40|||||||||4
1611051110000|2021-01-19 10:11:50|5537.4|5534.6|5537.8|5535|5537.8|5535|5537.4|5534.6|46
1611051120000|2021-01-19 10:12:00|5537.4|5534.6|5534.9|5532.1|5537.4|5534.6|5534.8|5532|40
1611051130000|2021-01-19 10:12:10|5535.4|5532.6|5535.3|5532.5|5535.4|5532.6|5535.3|5532.5|8
1611051140000|2021-01-19 10:12:20|5534.9|5532.1|5534.8|5532|5534.9|5532.1|5534.8|5532|45
1611051150000|2021-01-19 10:12:30|5533.9|5531.1|5532.4|5529.6|5533.9|5531.1|5531.9|5529.1|113
1611051160000|2021-01-19 10:12:40|5532.8|5530|5533.3|5530.5|5533.8|5531|5531.3|5528.5|773
1611051170000|2021-01-19 10:12:50|5532.8|5530|5530.8|5528|5532.8|5530|5530.8|5528|855
1611051180000|2021-01-19 10:13:00|5531|5528.2|5531.4|5528.6|5532.3|5529.5|5530.8|5528|272
1611051190000|2021-01-19 10:13:10|5531.8|5529|5531.8|5529|5531.9|5529.1|5531.4|5528.6|50
1611051210000|2021-01-19 10:13:30|5531.4|5528.6|5530.8|5528|5531.4|5528.6|5530.8|5528|4
1611051220000|2021-01-19 10:13:40|||||||||27
1611051230000|2021-01-19 10:13:50|||||||||5
1611051240000|2021-01-19 10:14:00|5531.3|5528.5|5531|5528.2|5531.8|5529|5530.8|5528|23
1611051250000|2021-01-19 10:14:10|5531.4|5528.6|5531.3|5528.5|5531.4|5528.6|5530.8|5528|14
1611051260000|2021-01-19 10:14:20|5530.8|5528|5530.8|5528|5530.9|5528.1|5530.4|5527.6|17
1611051270000|2021-01-19 10:14:30|5531|5528.2|5531.8|5529|5531.9|5529.1|5531|5528.2|22
1611051280000|2021-01-19 10:14:40|||||||||24
1611051290000|2021-01-19 10:14:50|5531.9|5529.1|5531.8|5529|5531.9|5529.1|5531.8|5529|4
1611051300000|2021-01-19 10:15:00|5532.3|5529.5|5532.8|5530|5532.8|5530|5532.3|5529.5|3
1611051320000|2021-01-19 10:15:20|||||||||10
1611051330000|2021-01-19 10:15:30|5531.8|5529|5531.9|5529.1|5531.9|5529.1|5531.8|5529|21
1611051340000|2021-01-19 10:15:40|5531.8|5529|5531.8|5529|5531.9|5529.1|5531.8|5529|2
1611051350000|2021-01-19 10:15:50|5532.4|5529.6|5531.8|5529|5532.4|5529.6|5531.8|5529|2
1611051360000|2021-01-19 10:16:00|5531.9|5529.1|5531.9|5529.1|5531.9|5529.1|5531.9|5529.1|2
1611051370000|2021-01-19 10:16:10|5532.3|5529.5|5533.4|5530.6|5534.1|5531.3|5531.9|5529.1|61
1611051380000|2021-01-19 10:16:20|5532.5|5529.7|5532.8|5530|5532.8|5530|5532.5|5529.7|103
1611051390000|2021-01-19 10:16:30|5531.8|5529|5530.8|5528|5531.8|5529|5530.8|5528|23
1611051420000|2021-01-19 10:17:00|||||||||1
1611051430000|2021-01-19 10:17:10|5530.6|5527.8|5529|5526.2|5530.6|5527.8|5529|5526.2|4
1611051440000|2021-01-19 10:17:20|5529.4|5526.6|5529.4|5526.6|5529.4|5526.6|5529.4|5526.6|45
1611051450000|2021-01-19 10:17:30|5529.8|5527|5530.4|5527.6|5530.4|5527.6|5529.8|5527|39
1611051460000|2021-01-19 10:17:40|5529.8|5527|5530.4|5527.6|5530.4|5527.6|5529.8|5527|8
1611051470000|2021-01-19 10:17:50|5531.1|5528.3|5531.4|5528.6|5531.4|5528.6|5530.8|5528|57
1611051480000|2021-01-19 10:18:00|5531.3|5528.5|5529.8|5527|5531.4|5528.6|5529.8|5527|36
1611051490000|2021-01-19 10:18:10|5529.4|5526.6|5529.4|5526.6|5529.4|5526.6|5529.4|5526.6|0
1611051500000|2021-01-19 10:18:20|5529|5526.2|5529.4|5526.6|5529.4|5526.6|5529|5526.2|16
1611051510000|2021-01-19 10:18:30|5529.8|5527|5529.8|5527|5530.8|5528|5529.8|5527|103
1611051520000|2021-01-19 10:18:40|5529.4|5526.6|5529.4|5526.6|5529.4|5526.6|5529.4|5526.6|3
1611051530000|2021-01-19 10:18:50|5529.8|5527|5530.4|5527.6|5530.4|5527.6|5529.8|5527|5
1611051540000|2021-01-19 10:19:00|5530.7|5527.9|5529.9|5527.1|5531.4|5528.6|5529.9|5527.1|25
1611051550000|2021-01-19 10:19:10|5529.4|5526.6|5530.4|5527.6|5530.4|5527.6|5529.4|5526.6|2
1611051570000|2021-01-19 10:19:30|5529.8|5527|5529.8|5527|5529.8|5527|5529.8|5527|32
1611051580000|2021-01-19 10:19:40|5529.4|5526.6|5529|5526.2|5529.4|5526.6|5529|5526.2|88
1611051590000|2021-01-19 10:19:50|5529.4|5526.6|5529|5526.2|5529.4|5526.6|5529|5526.2|35
1611051600000|2021-01-19 10:20:00|5529.4|5526.6|5527.9|5525.1|5529.4|5526.6|5527.8|5525|41
1611051610000|2021-01-19 10:20:10|5527.8|5525|5528.4|5525.6|5528.4|5525.6|5527.8|5525|8
1611051630000|2021-01-19 10:20:30|5528.8|5526|5528.8|5526|5528.8|5526|5528.8|5526|0
1611051650000|2021-01-19 10:20:50|5529.1|5526.3|5530.4|5527.6|5530.4|5527.6|5529.1|5526.3|26
1611051660000|2021-01-19 10:21:00|5530.3|5527.5|5529.8|5527|5530.4|5527.6|5529.8|5527|5
1611051670000|2021-01-19 10:21:10|||||||||1
1611051680000|2021-01-19 10:21:20|5530.4|5527.6|5530.3|5527.5|5530.4|5527.6|5530.3|5527.5|5
1611051700000|2021-01-19 10:21:40|5529.8|5527|5528.9|5526.1|5529.8|5527|5528.9|5526.1|7
1611051710000|2021-01-19 10:21:50|5528.8|5526|5528.8|5526|5528.8|5526|5528.8|5526|2
1611051720000|2021-01-19 10:22:00|5528.4|5525.6|5527.4|5524.6|5528.4|5525.6|5526.9|5524.1|29
1611051730000|2021-01-19 10:22:10|5527.8|5525|5527.8|5525|5527.8|5525|5527.8|5525|0
1611051740000|2021-01-19 10:22:20|5528|5525.2|5528.8|5526|5528.8|5526|5528|5525.2|13
1611051760000|2021-01-19 10:22:40|5529.4|5526.6|5529.9|5527.1|5530|5527.2|5529.4|5526.6|68
1611051770000|2021-01-19 10:22:50|5530|5527.2|5530.4|5527.6|5530.4|5527.6|5529.9|5527.1|6
1611051780000|2021-01-19 10:23:00|5529.8|5527|5529.8|5527|5529.8|5527|5529.8|5527|9
1611051790000|2021-01-19 10:23:10|5529.4|5526.6|5529.4|5526.6|5529.4|5526.6|5529.4|5526.6|21
1611051800000|2021-01-19 10:23:20|5529.3|5526.5|5527.4|5524.6|5529.3|5526.5|5526.9|5524.1|161
1611051810000|2021-01-19 10:23:30|5527.8|5525|5527.8|5525|5527.8|5525|5527.8|5525|5
1611051840000|2021-01-19 10:24:00|5527.4|5524.6|5528|5525.2|5528|5525.2|5526.8|5524|16
1611051850000|2021-01-19 10:24:10|5528.4|5525.6|5528.8|5526|5528.8|5526|5527.9|5525.1|3
1611051860000|2021-01-19 10:24:20|||||||||2
1611051870000|2021-01-19 10:24:30|5529|5526.2|5529.3|5526.5|5529.4|5526.6|5529|5526.2|8
1611051880000|2021-01-19 10:24:40|5528.9|5526.1|5527.9|5525.1|5528.9|5526.1|5527.8|5525|7
1611051890000|2021-01-19 10:24:50|5528.4|5525.6|5528.4|5525.6|5528.4|5525.6|5528.4|5525.6|0
1611051900000|2021-01-19 10:25:00|5527.8|5525|5528.4|5525.6|5528.4|5525.6|5527.8|5525|3
1611051910000|2021-01-19 10:25:10|5528.8|5526|5528.8|5526|5528.8|5526|5528.8|5526|2
1611051920000|2021-01-19 10:25:20|5528|5525.2|5528.4|5525.6|5528.4|5525.6|5527.8|5525|7
1611051930000|2021-01-19 10:25:30|5528.8|5526|5529.4|5526.6|5529.4|5526.6|5528.8|5526|9
1611051950000|2021-01-19 10:25:50|5529|5526.2|5528.8|5526|5529|5526.2|5528.8|5526|12
1611051960000|2021-01-19 10:26:00|5528.9|5526.1|5529.6|5526.8|5529.8|5527|5528.8|5526|11
1611051970000|2021-01-19 10:26:10|5529.3|5526.5|5528.8|5526|5529.3|5526.5|5528.8|5526|4
1611052000000|2021-01-19 10:26:40|5528|5525.2|5527.8|5525|5528|5525.2|5527.8|5525|12
1611052010000|2021-01-19 10:26:50|5526.8|5524|5525.8|5523|5526.8|5524|5525.8|5523|9
1611052020000|2021-01-19 10:27:00|||||||||3
1611052030000|2021-01-19 10:27:10|5526.8|5524|5527.8|5525|5527.8|5525|5526.8|5524|16
1611052040000|2021-01-19 10:27:20|5528|5525.2|5526.8|5524|5528.4|5525.6|5526.8|5524|14
1611052050000|2021-01-19 10:27:30|5527.3|5524.5|5526.8|5524|5527.3|5524.5|5526.8|5524|6
1611052060000|2021-01-19 10:27:40|||||||||1
1611052070000|2021-01-19 10:27:50|5527.3|5524.5|5527.3|5524.5|5527.3|5524.5|5527.3|5524.5|1
1611052080000|2021-01-19 10:28:00|5526.5|5523.7|5529.8|5527|5530|5527.2|5525.8|5523|481
1611052090000|2021-01-19 10:28:10|5530|5527.2|5529.4|5526.6|5530|5527.2|5529.4|5526.6|19
1611052100000|2021-01-19 10:28:20|5528.4|5525.6|5528.4|5525.6|5529|5526.2|5528.3|5525.5|46
1611052110000|2021-01-19 10:28:30|5528.8|5526|5529|5526.2|5529|5526.2|5528.4|5525.6|3
1611052120000|2021-01-19 10:28:40|5529.4|5526.6|5529|5526.2|5529.4|5526.6|5528.9|5526.1|2
1611052130000|2021-01-19 10:28:50|5529.4|5526.6|5530|5527.2|5530|5527.2|5529.4|5526.6|8
1611052140000|2021-01-19 10:29:00|5529.8|5527|5529|5526.2|5529.8|5527|5529|5526.2|14
1611052150000|2021-01-19 10:29:10|5529.4|5526.6|5530|5527.2|5530.4|5527.6|5529.4|5526.6|10
1611052160000|2021-01-19 10:29:20|5530.8|5528|5531|5528.2|5531|5528.2|5530.8|5528|16
1611052170000|2021-01-19 10:29:30|5530.9|5528.1|5530.4|5527.6|5531|5528.2|5530.4|5527.6|5
1611052180000|2021-01-19 10:29:40|5530|5527.2|5530|5527.2|5530|5527.2|5530|5527.2|0
1611052200000|2021-01-19 10:30:00|5530.8|5528|5529|5526.2|5530.8|5528|5529|5526.2|10
1611052220000|2021-01-19 10:30:20|5530|5527.2|5530|5527.2|5530|5527.2|5529.9|5527.1|4
1611052230000|2021-01-19 10:30:30|5530.4|5527.6|5529.4|5526.6|5530.4|5527.6|5529.4|5526.6|16
1611052260000|2021-01-19 10:31:00|5529|5526.2|5526.3|5523.5|5529|5526.2|5525.8|5523|677
1611052270000|2021-01-19 10:31:10|5526.4|5523.6|5527.8|5525|5527.8|5525|5526.3|5523.5|3
1611052280000|2021-01-19 10:31:20|5527.1|5524.3|5527.8|5525|5527.8|5525|5527.1|5524.3|26
1611052290000|2021-01-19 10:31:30|5528.1|5525.3|5528.1|5525.3|5528.8|5526|5528.1|5525.3|22
1611052300000|2021-01-19 10:31:40|5528.3|5525.5|5528.1|5525.3|5528.5|5525.7|5527.8|5525|6
1611052320000|2021-01-19 10:32:00|5527.8|5525|5527.8|5525|5528.1|5525.3|5527.6|5524.8|25
1611052330000|2021-01-19 10:32:10|5527.5|5524.7|5527.6|5524.8|5527.8|5525|5527.5|5524.7|18
1611052340000|2021-01-19 10:32:20|5527.5|5524.7|5527.5|5524.7|5527.5|5524.7|5527.5|5524.7|1
1611052350000|2021-01-19 10:32:30|||||||||5
1611052360000|2021-01-19 10:32:40|5527.1|5524.3|5527.1|5524.3|5527.1|5524.3|5527.1|5524.3|0
1611052380000|2021-01-19 10:33:00|5527.5|5524.7|5527.8|5525|5527.8|5525|5527.5|5524.7|14
1611052390000|2021-01-19 10:33:10|5527.1|5524.3|5527.1|5524.3|5527.1|5524.3|5527.1|5524.3|19
1611052400000|2021-01-19 10:33:20|5526.8|5524|5525.8|5523|5526.8|5524|5525.8|5523|187
1611052410000|2021-01-19 10:33:30|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|7
1611052420000|2021-01-19 10:33:40|||||||||2
1611052430000|2021-01-19 10:33:50|5525.8|5523|5528.1|5525.3|5528.1|5525.3|5525.8|5523|25
1611052440000|2021-01-19 10:34:00|5527.8|5525|5528.1|5525.3|5529.1|5526.3|5527.8|5525|221
1611052450000|2021-01-19 10:34:10|5527.8|5525|5527.8|5525|5528.1|5525.3|5527.8|5525|5
1611052460000|2021-01-19 10:34:20|5527.3|5524.5|5526.8|5524|5527.3|5524.5|5526.8|5524|8
1611052480000|2021-01-19 10:34:40|||||||||1
1611052490000|2021-01-19 10:34:50|5526.1|5523.3|5526.8|5524|5526.8|5524|5525.8|5523|20
1611052500000|2021-01-19 10:35:00|5526.4|5523.6|5526.4|5523.6|5526.4|5523.6|5526.4|5523.6|160
1611052510000|2021-01-19 10:35:10|5527.3|5524.5|5526.8|5524|5527.3|5524.5|5526.8|5524|34
1611052520000|2021-01-19 10:35:20|5526.4|5523.6|5526.4|5523.6|5526.4|5523.6|5526.4|5523.6|5
1611052530000|2021-01-19 10:35:30|||||||||1
1611052540000|2021-01-19 10:35:40|5526.8|5524|5528.8|5526|5529.8|5527|5526.8|5524|362
1611052550000|2021-01-19 10:35:50|5527.9|5525.1|5527.8|5525|5527.9|5525.1|5527.8|5525|3
1611052560000|2021-01-19 10:36:00|5527.4|5524.6|5527.8|5525|5527.8|5525|5527.4|5524.6|19
1611052570000|2021-01-19 10:36:10|5527.9|5525.1|5527.8|5525|5528.8|5526|5527.8|5525|9
1611052580000|2021-01-19 10:36:20|5527.4|5524.6|5527.8|5525|5527.8|5525|5527.4|5524.6|2
1611052590000|2021-01-19 10:36:30|5527.9|5525.1|5527.4|5524.6|5527.9|5525.1|5527.4|5524.6|11
1611052600000|2021-01-19 10:36:40|5527.8|5525|5527.8|5525|5527.8|5525|5527.8|5525|0
1611052630000|2021-01-19 10:37:10|5528.3|5525.5|5527.8|5525|5528.3|5525.5|5527.8|5525|6
1611052640000|2021-01-19 10:37:20|||||||||2
1611052650000|2021-01-19 10:37:30|5527.4|5524.6|5527.4|5524.6|5527.4|5524.6|5527.4|5524.6|29
1611052670000|2021-01-19 10:37:50|||||||||1
1611052680000|2021-01-19 10:38:00|5527.8|5525|5528.8|5526|5528.8|5526|5527.8|5525|16
1611052690000|2021-01-19 10:38:10|5529.1|5526.3|5528.9|5526.1|5529.8|5527|5528.8|5526|205
1611052700000|2021-01-19 10:38:20|5529.4|5526.6|5530.3|5527.5|5530.4|5527.6|5529.4|5526.6|125
1611052710000|2021-01-19 10:38:30|5529.9|5527.1|5529.3|5526.5|5529.9|5527.1|5528.8|5526|11
1611052720000|2021-01-19 10:38:40|5529.8|5527|5529.3|5526.5|5529.8|5527|5528.8|5526|31
1611052730000|2021-01-19 10:38:50|5529.1|5526.3|5528.8|5526|5529.1|5526.3|5528.8|5526|1
1611052740000|2021-01-19 10:39:00|5529.1|5526.3|5528.4|5525.6|5529.8|5527|5528.4|5525.6|11
1611052750000|2021-01-19 10:39:10|||||||||2
1611052760000|2021-01-19 10:39:20|5527.3|5524.5|5527.3|5524.5|5528.4|5525.6|5526.8|5524|72
1611052770000|2021-01-19 10:39:30|5526.8|5524|5526.8|5524|5526.9|5524.1|5526.8|5524|6
1611052790000|2021-01-19 10:39:50|5527.4|5524.6|5527.4|5524.6|5527.4|5524.6|5527.4|5524.6|2
1611052800000|2021-01-19 10:40:00|5527.8|5525|5526.4|5523.6|5527.8|5525|5526.4|5523.6|14
1611052820000|2021-01-19 10:40:20|5526.1|5523.3|5525.8|5523|5526.3|5523.5|5525.4|5522.6|34
1611052830000|2021-01-19 10:40:30|5525.4|5522.6|5524.8|5522|5525.4|5522.6|5524.8|5522|5
1611052840000|2021-01-19 10:40:40|5524.4|5521.6|5524.8|5522|5524.8|5522|5524.4|5521.6|41
1611052850000|2021-01-19 10:40:50|||||||||1
1611052860000|2021-01-19 10:41:00|5525.3|5522.5|5525.3|5522.5|5525.4|5522.6|5525.3|5522.5|57
1611052870000|2021-01-19 10:41:10|5525.4|5522.6|5525.8|5523|5525.8|5523|5525.3|5522.5|4
1611052890000|2021-01-19 10:41:30|5526.8|5524|5527.8|5525|5527.8|5525|5526.4|5523.6|22
1611052900000|2021-01-19 10:41:40|5527.4|5524.6|5526.8|5524|5527.4|5524.6|5526.8|5524|2
1611052920000|2021-01-19 10:42:00|5527.4|5524.6|5527.8|5525|5527.8|5525|5526.9|5524.1|7
1611052930000|2021-01-19 10:42:10|5527.4|5524.6|5527.3|5524.5|5527.4|5524.6|5526.8|5524|3
1611052940000|2021-01-19 10:42:20|5527.8|5525|5527.1|5524.3|5527.8|5525|5527.1|5524.3|2
1611052950000|2021-01-19 10:42:30|5527.3|5524.5|5528.8|5526|5528.8|5526|5527.3|5524.5|13
1611052960000|2021-01-19 10:42:40|5529.5|5526.7|5530.1|5527.3|5530.1|5527.3|5529.5|5526.7|23
1611052970000|2021-01-19 10:42:50|5530.5|5527.7|5530.5|5527.7|5530.5|5527.7|5530.5|5527.7|8
1611052980000|2021-01-19 10:43:00|5530.1|5527.3|5529.6|5526.8|5530.1|5527.3|5529.5|5526.7|71
1611053000000|2021-01-19 10:43:20|5529.8|5527|5531.1|5528.3|5531.1|5528.3|5528.8|5526|34
1611053010000|2021-01-19 10:43:30|||||||||1
1611053020000|2021-01-19 10:43:40|5530.6|5527.8|5531.1|5528.3|5531.1|5528.3|5530.5|5527.7|8
1611053030000|2021-01-19 10:43:50|5531|5528.2|5531|5528.2|5531|5528.2|5531|5528.2|1
1611053040000|2021-01-19 10:44:00|5530.8|5528|5530.1|5527.3|5530.8|5528|5530.1|5527.3|13
1611053050000|2021-01-19 10:44:10|5529.8|5527|5529.8|5527|5529.8|5527|5529.8|5527|0
1611053070000|2021-01-19 10:44:30|5530|5527.2|5529.8|5527|5530.8|5528|5529.8|5527|25
1611053090000|2021-01-19 10:44:50|||||||||6
1611053100000|2021-01-19 10:45:00|5530.3|5527.5|5530|5527.2|5530.4|5527.6|5529.8|5527|42
1611053110000|2021-01-19 10:45:10|5530.4|5527.6|5532.8|5530|5532.8|5530|5530.4|5527.6|65
1611053120000|2021-01-19 10:45:20|5533.4|5530.6|5533.3|5530.5|5533.8|5531|5532.8|5530|19
1611053130000|2021-01-19 10:45:30|5533.1|5530.3|5532.9|5530.1|5533.8|5531|5532.8|5530|39
1611053140000|2021-01-19 10:45:40|5532.8|5530|5532.9|5530.1|5533.4|5530.6|5532.8|5530|11
1611053150000|2021-01-19 10:45:50|5533.3|5530.5|5534.8|5532|5534.8|5532|5533.3|5530.5|15
1611053160000|2021-01-19 10:46:00|5535|5532.2|5535.3|5532.5|5535.4|5532.6|5535|5532.2|23
1611053170000|2021-01-19 10:46:10|5534.8|5532|5536.4|5533.6|5536.4|5533.6|5534.8|5532|24
1611053180000|2021-01-19 10:46:20|5536.8|5534|5536.8|5534|5536.8|5534|5536.8|5534|9
1611053190000|2021-01-19 10:46:30|5536.4|5533.6|5537.8|5535|5537.8|5535|5536.4|5533.6|12
1611053200000|2021-01-19 10:46:40|5537.4|5534.6|5537.4|5534.6|5537.4|5534.6|5537.4|5534.6|0
1611053210000|2021-01-19 10:46:50|5537.8|5535|5538.4|5535.6|5538.4|5535.6|5537.8|5535|40
1611053220000|2021-01-19 10:47:00|5539|5536.2|5538.4|5535.6|5539|5536.2|5538.4|5535.6|125
1611053230000|2021-01-19 10:47:10|5538.5|5535.7|5539.4|5536.6|5539.4|5536.6|5538.4|5535.6|16
1611053250000|2021-01-19 10:47:30|5539|5536.2|5538.4|5535.6|5539|5536.2|5538.4|5535.6|37
1611053260000|2021-01-19 10:47:40|5538|5535.2|5537|5534.2|5538|5535.2|5537|5534.2|47
1611053270000|2021-01-19 10:47:50|5536.4|5533.6|5536.4|5533.6|5536.4|5533.6|5536.4|5533.6|3
1611053280000|2021-01-19 10:48:00|5537|5534.2|5536.8|5534|5537|5534.2|5536.8|5534|23
1611053290000|2021-01-19 10:48:10|5536.4|5533.6|5536.4|5533.6|5536.4|5533.6|5536.4|5533.6|0
1611053300000|2021-01-19 10:48:20|5536|5533.2|5536|5533.2|5536|5533.2|5536|5533.2|10
1611053310000|2021-01-19 10:48:30|5536.4|5533.6|5536.4|5533.6|5536.4|5533.6|5536.4|5533.6|0
1611053320000|2021-01-19 10:48:40|||||||||1
1611053340000|2021-01-19 10:49:00|5535.9|5533.1|5535.8|5533|5535.9|5533.1|5535.8|5533|11
1611053350000|2021-01-19 10:49:10|5535.4|5532.6|5535.4|5532.6|5535.4|5532.6|5535.4|5532.6|2
1611053360000|2021-01-19 10:49:20|5535|5532.2|5535.4|5532.6|5535.4|5532.6|5534.8|5532|13
1611053370000|2021-01-19 10:49:30|5535.7|5532.9|5537.4|5534.6|5537.4|5534.6|5535.7|5532.9|20
1611053380000|2021-01-19 10:49:40|5537|5534.2|5537.3|5534.5|5537.4|5534.6|5536.4|5533.6|54
1611053390000|2021-01-19 10:49:50|5536.8|5534|5536.8|5534|5536.8|5534|5536.8|5534|0
1611053400000|2021-01-19 10:50:00|5536.9|5534.1|5536.9|5534.1|5536.9|5534.1|5536.9|5534.1|0
1611053410000|2021-01-19 10:50:10|5537.3|5534.5|5537.3|5534.5|5537.3|5534.5|5537.3|5534.5|0
1611053420000|2021-01-19 10:50:20|5536.8|5534|5536.8|5534|5536.8|5534|5536.8|5534|0
1611053430000|2021-01-19 10:50:30|5537.1|5534.3|5537.4|5534.6|5537.4|5534.6|5537.1|5534.3|8
1611053440000|2021-01-19 10:50:40|5537.8|5535|5538.8|5536|5538.8|5536|5537.8|5535|12
1611053450000|2021-01-19 10:50:50|5538.4|5535.6|5538.4|5535.6|5538.8|5536|5538.4|5535.6|14
1611053460000|2021-01-19 10:51:00|5538.8|5536|5538.9|5536.1|5539|5536.2|5538.8|5536|4
1611053470000|2021-01-19 10:51:10|5538.8|5536|5540|5537.2|5540|5537.2|5538|5535.2|62
1611053480000|2021-01-19 10:51:20|5540.4|5537.6|5540.8|5538|5540.8|5538|5540|5537.2|32
1611053490000|2021-01-19 10:51:30|5540.4|5537.6|5540.8|5538|5540.8|5538|5540.4|5537.6|6
1611053500000|2021-01-19 10:51:40|5540.4|5537.6|5540.4|5537.6|5540.4|5537.6|5540.4|5537.6|0
1611053510000|2021-01-19 10:51:50|5539.4|5536.6|5539.4|5536.6|5539.4|5536.6|5539.4|5536.6|6
1611053520000|2021-01-19 10:52:00|5539|5536.2|5538.4|5535.6|5539|5536.2|5538.4|5535.6|5
1611053530000|2021-01-19 10:52:10|5537.8|5535|5537.4|5534.6|5537.8|5535|5537.4|5534.6|19
1611053540000|2021-01-19 10:52:20|||||||||2
1611053550000|2021-01-19 10:52:30|5537.9|5535.1|5539|5536.2|5539.5|5536.7|5537.8|5535|54
1611053560000|2021-01-19 10:52:40|||||||||2
1611053570000|2021-01-19 10:52:50|5538.8|5536|5538.4|5535.6|5538.8|5536|5538.4|5535.6|6
1611053580000|2021-01-19 10:53:00|5538|5535.2|5538.4|5535.6|5538.4|5535.6|5537.9|5535.1|6
1611053590000|2021-01-19 10:53:10|5538.7|5535.9|5539.4|5536.6|5539.4|5536.6|5538.7|5535.9|21
1611053600000|2021-01-19 10:53:20|5539|5536.2|5539|5536.2|5539|5536.2|5538.8|5536|21
1611053610000|2021-01-19 10:53:30|5538.8|5536|5538|5535.2|5538.8|5536|5538|5535.2|4
1611053620000|2021-01-19 10:53:40|||||||||1
1611053630000|2021-01-19 10:53:50|5537.8|5535|5537.8|5535|5537.8|5535|5537.8|5535|2
1611053640000|2021-01-19 10:54:00|5537.4|5534.6|5537.4|5534.6|5537.4|5534.6|5537.4|5534.6|14
1611053650000|2021-01-19 10:54:10|5537.1|5534.3|5537|5534.2|5537.1|5534.3|5536.8|5534|15
1611053670000|2021-01-19 10:54:30|||||||||9
1611053680000|2021-01-19 10:54:40|5537.4|5534.6|5535.9|5533.1|5537.4|5534.6|5535.8|5533|43
1611053690000|2021-01-19 10:54:50|5535.5|5532.7|5535.4|5532.6|5535.5|5532.7|5535.4|5532.6|25
1611053700000|2021-01-19 10:55:00|5534.8|5532|5535.4|5532.6|5535.4|5532.6|5534.8|5532|9
1611053720000|2021-01-19 10:55:20|5534.4|5531.6|5534.4|5531.6|5534.4|5531.6|5534.4|5531.6|17
1611053730000|2021-01-19 10:55:30|5535|5532.2|5535|5532.2|5535|5532.2|5534|5531.2|31
1611053740000|2021-01-19 10:55:40|5533.9|5531.1|5533.8|5531|5534.4|5531.6|5533.8|5531|27
1611053750000|2021-01-19 10:55:50|5533.9|5531.1|5534|5531.2|5534|5531.2|5533.9|5531.1|3
1611053760000|2021-01-19 10:56:00|5534.4|5531.6|5535.9|5533.1|5536|5533.2|5534.4|5531.6|26
1611053770000|2021-01-19 10:56:10|5536|5533.2|5535.9|5533.1|5536|5533.2|5535|5532.2|4
1611053780000|2021-01-19 10:56:20|5535.5|5532.7|5536.4|5533.6|5536.8|5534|5535.5|5532.7|2
1611053790000|2021-01-19 10:56:30|5536.8|5534|5536|5533.2|5536.8|5534|5535.8|5533|9
1611053800000|2021-01-19 10:56:40|||||||||2
1611053820000|2021-01-19 10:57:00|5535.9|5533.1|5533.1|5530.3|5536.1|5533.3|5533.1|5530.3|1064
1611053830000|2021-01-19 10:57:10|5532.8|5530|5534.8|5532|5535.3|5532.5|5532.8|5530|13
1611053840000|2021-01-19 10:57:20|5534.1|5531.3|5534.1|5531.3|5534.1|5531.3|5534.1|5531.3|5
1611053850000|2021-01-19 10:57:30|5534.5|5531.7|5534.6|5531.8|5534.8|5532|5534.5|5531.7|6
1611053860000|2021-01-19 10:57:40|5534.1|5531.3|5534.6|5531.8|5534.6|5531.8|5534.1|5531.3|1
1611053870000|2021-01-19 10:57:50|5535.1|5532.3|5535.1|5532.3|5535.8|5533|5535.1|5532.3|12
1611053880000|2021-01-19 10:58:00|5535.3|5532.5|5535.1|5532.3|5535.3|5532.5|5534.8|5532|5
1611053910000|2021-01-19 10:58:30|5534.8|5532|5534.8|5532|5534.8|5532|5534.8|5532|36
1611053920000|2021-01-19 10:58:40|5534.6|5531.8|5535.1|5532.3|5535.1|5532.3|5534.6|5531.8|24
1611053930000|2021-01-19 10:58:50|5535.4|5532.6|5535.6|5532.8|5535.8|5533|5535.4|5532.6|17
1611053940000|2021-01-19 10:59:00|5535.8|5533|5535.8|5533|5535.8|5533|5535.1|5532.3|9
1611053950000|2021-01-19 10:59:10|5536.3|5533.5|5536.1|5533.3|5536.3|5533.5|5536.1|5533.3|1
1611053960000|2021-01-19 10:59:20|5536.3|5533.5|5538.1|5535.3|5538.1|5535.3|5536.1|5533.3|9
1611053970000|2021-01-19 10:59:30|5537.8|5535|5539.1|5536.3|5539.1|5536.3|5537.6|5534.8|7
1611053980000|2021-01-19 10:59:40|5538.8|5536|5538.8|5536|5538.8|5536|5538.8|5536|3
1611053990000|2021-01-19 10:59:50|||||||||1
1611054000000|2021-01-19 11:00:00|5538.5|5535.7|5538.1|5535.3|5538.5|5535.7|5536.6|5533.8|98
1611054010000|2021-01-19 11:00:10|5538.6|5535.8|5538.1|5535.3|5538.6|5535.8|5537.6|5534.8|5
1611054020000|2021-01-19 11:00:20|5538|5535.2|5537.5|5534.7|5538|5535.2|5537.5|5534.7|1
1611054030000|2021-01-19 11:00:30|5537.6|5534.8|5537.8|5535|5537.8|5535|5537.5|5534.7|2
1611054050000|2021-01-19 11:00:50|||||||||5
1611054060000|2021-01-19 11:01:00|5537|5534.2|5537.5|5534.7|5537.8|5535|5536.5|5533.7|57
1611054070000|2021-01-19 11:01:10|5537.8|5535|5537.6|5534.8|5537.8|5535|5537.5|5534.7|10
1611054080000|2021-01-19 11:01:20|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|50
1611054090000|2021-01-19 11:01:30|5536.8|5534|5536.8|5534|5536.8|5534|5536.8|5534|1
1611054100000|2021-01-19 11:01:40|5537.5|5534.7|5539.8|5537|5539.8|5537|5537.5|5534.7|65
1611054110000|2021-01-19 11:01:50|5540.8|5538|5540.1|5537.3|5540.8|5538|5540.1|5537.3|38
1611054120000|2021-01-19 11:02:00|5540|5537.2|5540.1|5537.3|5540.5|5537.7|5539.1|5536.3|69
1611054130000|2021-01-19 11:02:10|5540.5|5537.7|5540.1|5537.3|5541.5|5538.7|5540.1|5537.3|53
1611054140000|2021-01-19 11:02:20|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|100
1611054150000|2021-01-19 11:02:30|5541.8|5539|5542.5|5539.7|5542.5|5539.7|5541.5|5538.7|12
1611054160000|2021-01-19 11:02:40|5543.5|5540.7|5543|5540.2|5543.6|5540.8|5543|5540.2|49
1611054170000|2021-01-19 11:02:50|5542.5|5539.7|5542.1|5539.3|5542.5|5539.7|5542.1|5539.3|3
1611054180000|2021-01-19 11:03:00|5541.8|5539|5540.5|5537.7|5542.1|5539.3|5540.5|5537.7|65
1611054190000|2021-01-19 11:03:10|5540.1|5537.3|5540.6|5537.8|5540.8|5538|5540.1|5537.3|9
1611054200000|2021-01-19 11:03:20|5540.3|5537.5|5540.1|5537.3|5540.3|5537.5|5540.1|5537.3|1
1611054210000|2021-01-19 11:03:30|5540.6|5537.8|5540.6|5537.8|5540.8|5538|5540.6|5537.8|10
1611054220000|2021-01-19 11:03:40|5540.3|5537.5|5540.6|5537.8|5540.6|5537.8|5540.1|5537.3|5
1611054230000|2021-01-19 11:03:50|5540.3|5537.5|5542.8|5540|5542.8|5540|5540.3|5537.5|29
1611054240000|2021-01-19 11:04:00|5542.6|5539.8|5543.5|5540.7|5543.8|5541|5542.6|5539.8|23
1611054250000|2021-01-19 11:04:10|5543.1|5540.3|5541.5|5538.7|5543.1|5540.3|5541.5|5538.7|9
1611054260000|2021-01-19 11:04:20|5541.6|5538.8|5541.5|5538.7|5542|5539.2|5541.5|5538.7|2
1611054280000|2021-01-19 11:04:40|5541.1|5538.3|5541.1|5538.3|5541.1|5538.3|5541.1|5538.3|0
1611054290000|2021-01-19 11:04:50|5540.8|5538|5541.1|5538.3|5541.1|5538.3|5540.5|5537.7|11
1611054300000|2021-01-19 11:05:00|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|14
1611054320000|2021-01-19 11:05:20|5540.1|5537.3|5539.1|5536.3|5540.1|5537.3|5538.4|5535.6|52
1611054330000|2021-01-19 11:05:30|5538.7|5535.9|5537.1|5534.3|5538.7|5535.9|5536.5|5533.7|61
1611054340000|2021-01-19 11:05:40|||||||||2
1611054350000|2021-01-19 11:05:50|5537.5|5534.7|5538.8|5536|5538.8|5536|5537.5|5534.7|11
1611054360000|2021-01-19 11:06:00|5538.5|5535.7|5537.8|5535|5538.6|5535.8|5537.8|5535|6
1611054370000|2021-01-19 11:06:10|5538.1|5535.3|5537.3|5534.5|5538.6|5535.8|5537.1|5534.3|14
1611054380000|2021-01-19 11:06:20|5537.5|5534.7|5537.8|5535|5537.8|5535|5536.8|5534|29
1611054390000|2021-01-19 11:06:30|5538.1|5535.3|5537.6|5534.8|5538.1|5535.3|5537.1|5534.3|5
1611054400000|2021-01-19 11:06:40|5537.1|5534.3|5537.1|5534.3|5537.8|5535|5537.1|5534.3|2
1611054410000|2021-01-19 11:06:50|5537.6|5534.8|5537.1|5534.3|5537.6|5534.8|5537.1|5534.3|12
1611054420000|2021-01-19 11:07:00|||||||||3
1611054430000|2021-01-19 11:07:10|5537.5|5534.7|5538.1|5535.3|5538.1|5535.3|5537.1|5534.3|15
1611054440000|2021-01-19 11:07:20|5538.5|5535.7|5538.6|5535.8|5538.8|5536|5538.5|5535.7|12
1611054450000|2021-01-19 11:07:30|5538.3|5535.5|5537.6|5534.8|5538.5|5535.7|5537.5|5534.7|4
1611054460000|2021-01-19 11:07:40|5537.5|5534.7|5537.1|5534.3|5537.6|5534.8|5537.1|5534.3|0
1611054470000|2021-01-19 11:07:50|5537.6|5534.8|5537.8|5535|5537.8|5535|5537.1|5534.3|4
1611054480000|2021-01-19 11:08:00|5538.1|5535.3|5538.1|5535.3|5538.6|5535.8|5538.1|5535.3|7
1611054490000|2021-01-19 11:08:10|5538.5|5535.7|5538.6|5535.8|5538.6|5535.8|5538.1|5535.3|3
1611054500000|2021-01-19 11:08:20|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|0
1611054510000|2021-01-19 11:08:30|5538.1|5535.3|5538.8|5536|5538.8|5536|5538.1|5535.3|25
1611054520000|2021-01-19 11:08:40|5538.5|5535.7|5539.1|5536.3|5539.1|5536.3|5538.5|5535.7|12
1611054530000|2021-01-19 11:08:50|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|5
1611054540000|2021-01-19 11:09:00|5538.1|5535.3|5538.1|5535.3|5538.1|5535.3|5538.1|5535.3|1
1611054550000|2021-01-19 11:09:10|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|4
1611054570000|2021-01-19 11:09:30|||||||||1
1611054580000|2021-01-19 11:09:40|5537.8|5535|5538.5|5535.7|5538.5|5535.7|5537.8|5535|14
1611054600000|2021-01-19 11:10:00|5537.5|5534.7|5538.1|5535.3|5538.1|5535.3|5537.5|5534.7|2
1611054610000|2021-01-19 11:10:10|5538.5|5535.7|5537.5|5534.7|5538.5|5535.7|5537.5|5534.7|1
1611054630000|2021-01-19 11:10:30|5538.1|5535.3|5538.1|5535.3|5538.1|5535.3|5538.1|5535.3|3
1611054640000|2021-01-19 11:10:40|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|1
1611054650000|2021-01-19 11:10:50|||||||||1
1611054660000|2021-01-19 11:11:00|5538.6|5535.8|5538|5535.2|5538.6|5535.8|5537.5|5534.7|6
1611054670000|2021-01-19 11:11:10|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|1
1611054690000|2021-01-19 11:11:30|5538|5535.2|5538|5535.2|5538.5|5535.7|5537.5|5534.7|6
1611054700000|2021-01-19 11:11:40|5537.5|5534.7|5537|5534.2|5537.5|5534.7|5536.5|5533.7|1
1611054710000|2021-01-19 11:11:50|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|1
1611054720000|2021-01-19 11:12:00|5537|5534.2|5537|5534.2|5537.1|5534.3|5536.8|5534|5
1611054730000|2021-01-19 11:12:10|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|0
1611054740000|2021-01-19 11:12:20|||||||||1
1611054750000|2021-01-19 11:12:30|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|5537.1|5534.3|17
1611054760000|2021-01-19 11:12:40|5538.5|5535.7|5539.8|5537|5539.8|5537|5538.5|5535.7|53
1611054770000|2021-01-19 11:12:50|5539.5|5536.7|5539.8|5537|5539.8|5537|5539.5|5536.7|3
1611054780000|2021-01-19 11:13:00|5540.5|5537.7|5544.1|5541.3|5544.5|5541.7|5540.5|5537.7|79
1611054790000|2021-01-19 11:13:10|5544.6|5541.8|5545.8|5543|5545.8|5543|5544.6|5541.8|66
1611054800000|2021-01-19 11:13:20|5546.8|5544|5546.4|5543.6|5547.1|5544.3|5545.8|5543|91
1611054810000|2021-01-19 11:13:30|5546.8|5544|5551.8|5549|5551.8|5549|5546.6|5543.8|274
1611054820000|2021-01-19 11:13:40|5551.6|5548.8|5550.4|5547.6|5551.8|5549|5550.1|5547.3|54
1611054830000|2021-01-19 11:13:50|5550.8|5548|5551.3|5548.5|5551.8|5549|5550.1|5547.3|20
1611054840000|2021-01-19 11:14:00|5551.8|5549|5555.8|5553|5559.5|5554|5551.1|5548.3|1230
1611054850000|2021-01-19 11:14:10|5555.5|5552.7|5557.3|5554.5|5558.8|5556|5555.1|5552.3|142
1611054860000|2021-01-19 11:14:20|5557.1|5554.3|5557.8|5555|5559.8|5557|5556.9|5554.1|277
1611054870000|2021-01-19 11:14:30|5558.1|5555.3|5558.3|5555.5|5558.6|5555.8|5557.1|5554.3|81
1611054880000|2021-01-19 11:14:40|5558.1|5555.3|5559.8|5557|5560|5557.2|5558.1|5555.3|172
1611054890000|2021-01-19 11:14:50|5560.4|5557.6|5560.4|5557.6|5561|5558.2|5560.3|5557.5|52
1611054900000|2021-01-19 11:15:00|5559.4|5556.6|5559.4|5556.6|5560.4|5557.6|5559.4|5556.6|90
1611054910000|2021-01-19 11:15:10|||||||||40
1611054920000|2021-01-19 11:15:20|5559|5556.2|5559|5556.2|5560.4|5557.6|5559|5556.2|80
1611054930000|2021-01-19 11:15:30|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|44
1611054940000|2021-01-19 11:15:40|5559|5556.2|5558.4|5555.6|5559|5556.2|5556.8|5554|186
1611054950000|2021-01-19 11:15:50|5558.3|5555.5|5558.8|5556|5559.4|5556.6|5558.3|5555.5|19
1611054960000|2021-01-19 11:16:00|5558.4|5555.6|5557.8|5555|5558.4|5555.6|5557.8|5555|47
1611054970000|2021-01-19 11:16:10|5557.4|5554.6|5559.4|5556.6|5559.4|5556.6|5557.4|5554.6|63
1611054980000|2021-01-19 11:16:20|5559.9|5557.1|5559.3|5556.5|5559.9|5557.1|5558.8|5556|16
1611054990000|2021-01-19 11:16:30|5558.9|5556.1|5557.3|5554.5|5558.9|5556.1|5557.3|5554.5|13
1611055000000|2021-01-19 11:16:40|5557.4|5554.6|5558.8|5556|5558.8|5556|5556.8|5554|31
1611055010000|2021-01-19 11:16:50|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|1
1611055020000|2021-01-19 11:17:00|5558.8|5556|5557.8|5555|5558.8|5556|5557.8|5555|8
1611055030000|2021-01-19 11:17:10|5557.6|5554.8|5558.8|5556|5559.4|5556.6|5556.9|5554.1|53
1611055040000|2021-01-19 11:17:20|5558.9|5556.1|5559.3|5556.5|5559.4|5556.6|5558.9|5556.1|9
1611055050000|2021-01-19 11:17:30|5558.9|5556.1|5559|5556.2|5559.3|5556.5|5558.8|5556|14
1611055060000|2021-01-19 11:17:40|5559.8|5557|5559.8|5557|5560.8|5558|5559.8|5557|23
1611055070000|2021-01-19 11:17:50|5559.4|5556.6|5558.4|5555.6|5559.4|5556.6|5558|5555.2|74
1611055080000|2021-01-19 11:18:00|5557.4|5554.6|5556|5553.2|5558|5555.2|5555.9|5553.1|30
1611055090000|2021-01-19 11:18:10|5556.8|5554|5556|5553.2|5556.8|5554|5555.8|5553|23
1611055100000|2021-01-19 11:18:20|5555.9|5553.1|5556|5553.2|5556|5553.2|5555.9|5553.1|3
1611055110000|2021-01-19 11:18:30|5555.9|5553.1|5554.4|5551.6|5555.9|5553.1|5554.4|5551.6|69
1611055120000|2021-01-19 11:18:40|5553.9|5551.1|5553.4|5550.6|5554.8|5552|5553.1|5550.3|150
1611055130000|2021-01-19 11:18:50|5553.8|5551|5553.3|5550.5|5553.8|5551|5553.1|5550.3|7
1611055140000|2021-01-19 11:19:00|5552.5|5549.7|5554.1|5551.3|5554.8|5552|5551.8|5549|196
1611055150000|2021-01-19 11:19:10|5554.8|5552|5555.8|5553|5556.4|5553.6|5554.8|5552|46
1611055170000|2021-01-19 11:19:30|||||||||1
1611055180000|2021-01-19 11:19:40|5554.8|5552|5554.8|5552|5554.8|5552|5554.1|5551.3|53
1611055190000|2021-01-19 11:19:50|||||||||8
1611055200000|2021-01-19 11:20:00|5556|5553.2|5555.4|5552.6|5556.8|5554|5555.3|5552.5|50
1611055210000|2021-01-19 11:20:10|5555.8|5553|5554.8|5552|5555.8|5553|5554.8|5552|22
1611055220000|2021-01-19 11:20:20|5554.6|5551.8|5553.8|5551|5554.6|5551.8|5553.8|5551|101
1611055230000|2021-01-19 11:20:30|5553.4|5550.6|5550.8|5548|5553.4|5550.6|5550.8|5548|30
1611055240000|2021-01-19 11:20:40|5551.1|5548.3|5551.8|5549|5551.8|5549|5551.1|5548.3|20
1611055260000|2021-01-19 11:21:00|5552.1|5549.3|5553|5550.2|5553.8|5551|5552.1|5549.3|43
1611055270000|2021-01-19 11:21:10|5553.6|5550.8|5552.8|5550|5553.6|5550.8|5552.3|5549.5|32
1611055280000|2021-01-19 11:21:20|5553.4|5550.6|5552.8|5550|5553.4|5550.6|5552.8|5550|13
1611055290000|2021-01-19 11:21:30|5552.4|5549.6|5552.9|5550.1|5553.4|5550.6|5552.4|5549.6|4
1611055300000|2021-01-19 11:21:40|5553.4|5550.6|5553.4|5550.6|5553.4|5550.6|5553.3|5550.5|1
1611055310000|2021-01-19 11:21:50|5553.8|5551|5554.8|5552|5554.8|5552|5553.8|5551|36
1611055320000|2021-01-19 11:22:00|5555.4|5552.6|5556.4|5553.6|5556.5|5553.7|5555.4|5552.6|37
1611055330000|2021-01-19 11:22:10|5556.5|5553.7|5556.9|5554.1|5556.9|5554.1|5556.4|5553.6|16
1611055340000|2021-01-19 11:22:20|5556.4|5553.6|5555.8|5553|5556.4|5553.6|5555.8|5553|4
1611055350000|2021-01-19 11:22:30|5555.9|5553.1|5555.3|5552.5|5556.8|5554|5555.3|5552.5|29
1611055360000|2021-01-19 11:22:40|5554.8|5552|5554.8|5552|5554.8|5552|5553.8|5551|23
1611055370000|2021-01-19 11:22:50|5554.9|5552.1|5553.9|5551.1|5554.9|5552.1|5553.9|5551.1|1
1611055380000|2021-01-19 11:23:00|||||||||2
1611055390000|2021-01-19 11:23:10|5553.8|5551|5553.8|5551|5553.8|5551|5553.8|5551|0
1611055400000|2021-01-19 11:23:20|5553.4|5550.6|5553.4|5550.6|5553.4|5550.6|5553.3|5550.5|1
1611055410000|2021-01-19 11:23:30|5553.1|5550.3|5551.8|5549|5553.1|5550.3|5551.8|5549|24
1611055420000|2021-01-19 11:23:40|5551.9|5549.1|5553.3|5550.5|5553.4|5550.6|5551.9|5549.1|5
1611055430000|2021-01-19 11:23:50|5552.9|5550.1|5552.8|5550|5552.9|5550.1|5552.3|5549.5|1
1611055440000|2021-01-19 11:24:00|5551.9|5549.1|5552.4|5549.6|5552.4|5549.6|5551.9|5549.1|3
1611055450000|2021-01-19 11:24:10|5552.8|5550|5552.3|5549.5|5552.8|5550|5552.1|5549.3|14
1611055460000|2021-01-19 11:24:20|5552.7|5549.9|5553|5550.2|5553.4|5550.6|5552.7|5549.9|46
1611055470000|2021-01-19 11:24:30|5553.4|5550.6|5553.4|5550.6|5554|5551.2|5553.3|5550.5|23
1611055480000|2021-01-19 11:24:40|5552.9|5550.1|5552.8|5550|5552.9|5550.1|5552.8|5550|1
1611055490000|2021-01-19 11:24:50|5552.9|5550.1|5553.4|5550.6|5553.4|5550.6|5552.9|5550.1|1
1611055500000|2021-01-19 11:25:00|5553.3|5550.5|5553.8|5551|5553.9|5551.1|5552.8|5550|15
1611055520000|2021-01-19 11:25:20|5553|5550.2|5553.1|5550.3|5553.4|5550.6|5552.8|5550|35
1611055530000|2021-01-19 11:25:30|5552.8|5550|5552.8|5550|5552.8|5550|5552.8|5550|0
1611055540000|2021-01-19 11:25:40|5553.4|5550.6|5553.8|5551|5553.8|5551|5553.4|5550.6|0
1611055550000|2021-01-19 11:25:50|5553.9|5551.1|5554.4|5551.6|5554.4|5551.6|5553.8|5551|4
1611055560000|2021-01-19 11:26:00|5554.8|5552|5554.8|5552|5554.8|5552|5554.8|5552|0
1611055570000|2021-01-19 11:26:10|5554.9|5552.1|5554.9|5552.1|5555.4|5552.6|5554.8|5552|17
1611055580000|2021-01-19 11:26:20|5554.8|5552|5554.9|5552.1|5554.9|5552.1|5554.8|5552|6
1611055590000|2021-01-19 11:26:30|5554.8|5552|5553.9|5551.1|5554.8|5552|5553.8|5551|35
1611055600000|2021-01-19 11:26:40|5553.8|5551|5553.9|5551.1|5553.9|5551.1|5553.8|5551|6
1611055610000|2021-01-19 11:26:50|5553.4|5550.6|5551|5548.2|5553.4|5550.6|5550.8|5548|15
1611055620000|2021-01-19 11:27:00|5550.9|5548.1|5551.8|5549|5551.8|5549|5550.8|5548|6
1611055630000|2021-01-19 11:27:10|5550.8|5548|5551.3|5548.5|5551.4|5548.6|5550.8|5548|69
1611055640000|2021-01-19 11:27:20|5550.8|5548|5551.3|5548.5|5551.4|5548.6|5550.8|5548|9
1611055650000|2021-01-19 11:27:30|5550.9|5548.1|5550.9|5548.1|5551.4|5548.6|5550.8|5548|50
1611055660000|2021-01-19 11:27:40|5550.8|5548|5551.9|5549.1|5551.9|5549.1|5550.8|5548|2
1611055670000|2021-01-19 11:27:50|5552|5549.2|5551.9|5549.1|5552|5549.2|5551.9|5549.1|1
1611055680000|2021-01-19 11:28:00|5552.8|5550|5552.4|5549.6|5552.8|5550|5551.8|5549|8
1611055690000|2021-01-19 11:28:10|5552.9|5550.1|5553.3|5550.5|5553.4|5550.6|5552.9|5550.1|9
1611055700000|2021-01-19 11:28:20|5552.8|5550|5552.8|5550|5552.8|5550|5552.8|5550|0
1611055720000|2021-01-19 11:28:40|5552.4|5549.6|5551.9|5549.1|5552.4|5549.6|5551.8|5549|3
1611055730000|2021-01-19 11:28:50|5551|5548.2|5551.8|5549|5551.8|5549|5550.8|5548|14
1611055740000|2021-01-19 11:29:00|5552.1|5549.3|5552.3|5549.5|5552.4|5549.6|5552.1|5549.3|22
1611055750000|2021-01-19 11:29:10|5552.4|5549.6|5552.3|5549.5|5552.4|5549.6|5552.3|5549.5|2
1611055760000|2021-01-19 11:29:20|5552.1|5549.3|5551.8|5549|5552.1|5549.3|5551.8|5549|0
1611055770000|2021-01-19 11:29:30|5552.3|5549.5|5552.3|5549.5|5552.3|5549.5|5552.3|5549.5|2
1611055780000|2021-01-19 11:29:40|5551.8|5549|5552.8|5550|5552.8|5550|5551.8|5549|1
1611055790000|2021-01-19 11:29:50|5552.3|5549.5|5552.3|5549.5|5552.3|5549.5|5552.3|5549.5|4
1611055800000|2021-01-19 11:30:00|5551.8|5549|5552.7|5549.9|5552.8|5550|5551.3|5548.5|43
1611055810000|2021-01-19 11:30:10|5553.4|5550.6|5553.8|5551|5554.4|5551.6|5553.4|5550.6|34
1611055820000|2021-01-19 11:30:20|5553.4|5550.6|5553.4|5550.6|5553.4|5550.6|5552.8|5550|7
1611055830000|2021-01-19 11:30:30|5553.8|5551|5554|5551.2|5554|5551.2|5553.8|5551|19
1611055840000|2021-01-19 11:30:40|5554.9|5552.1|5550.9|5548.1|5557.9|5552.1|5550.4|5547.6|395
1611055850000|2021-01-19 11:30:50|5550.8|5548|5548.8|5546|5550.9|5548.1|5548.8|5546|23
1611055860000|2021-01-19 11:31:00|5549|5546.2|5549.4|5546.6|5549.8|5547|5548.8|5546|21
1611055870000|2021-01-19 11:31:10|5549.8|5547|5548.8|5546|5550.9|5548.1|5548.8|5546|172
1611055880000|2021-01-19 11:31:20|5549.4|5546.6|5549.4|5546.6|5549.4|5546.6|5549.4|5546.6|21
1611055890000|2021-01-19 11:31:30|5549.8|5547|5550.4|5547.6|5550.4|5547.6|5549.8|5547|6
1611055900000|2021-01-19 11:31:40|5550.8|5548|5550.8|5548|5550.8|5548|5550.8|5548|0
1611055910000|2021-01-19 11:31:50|5548.8|5546|5547.9|5545.1|5548.8|5546|5547.8|5545|91
1611055920000|2021-01-19 11:32:00|5548.4|5545.6|5548.3|5545.5|5548.4|5545.6|5548.1|5545.3|2
1611055930000|2021-01-19 11:32:10|5548.8|5546|5548.8|5546|5548.8|5546|5548.4|5545.6|28
1611055940000|2021-01-19 11:32:20|5548.4|5545.6|5548.3|5545.5|5548.8|5546|5548.3|5545.5|22
1611055950000|2021-01-19 11:32:30|5548.4|5545.6|5548.8|5546|5548.8|5546|5548.4|5545.6|0
1611055960000|2021-01-19 11:32:40|||||||||2
1611055970000|2021-01-19 11:32:50|||||||||22
1611055980000|2021-01-19 11:33:00|||||||||91
1611055990000|2021-01-19 11:33:10|||||||||70
1611056000000|2021-01-19 11:33:20|5548.5|5545.7|5547.8|5545|5548.5|5545.7|5546.8|5544|68
1611056020000|2021-01-19 11:33:40|5545.8|5543|5547.3|5544.5|5547.3|5544.5|5545.8|5543|118
1611056030000|2021-01-19 11:33:50|5546.8|5544|5546.8|5544|5546.8|5544|5546.8|5544|1
1611056040000|2021-01-19 11:34:00|5546.9|5544.1|5548.3|5545.5|5548.3|5545.5|5546.8|5544|15
1611056050000|2021-01-19 11:34:10|5548.4|5545.6|5547.9|5545.1|5548.8|5546|5546.9|5544.1|25
1611056060000|2021-01-19 11:34:20|5547.8|5545|5547.8|5545|5547.8|5545|5547.8|5545|3
1611056080000|2021-01-19 11:34:40|5548|5545.2|5548.4|5545.6|5548.4|5545.6|5548|5545.2|1
1611056090000|2021-01-19 11:34:50|5548.8|5546|5548.4|5545.6|5548.8|5546|5548.4|5545.6|69
1611056100000|2021-01-19 11:35:00|5548|5545.2|5547.8|5545|5548.3|5545.5|5547.8|5545|37
1611056110000|2021-01-19 11:35:10|5547.3|5544.5|5547.3|5544.5|5547.4|5544.6|5546.8|5544|8
1611056120000|2021-01-19 11:35:20|5547.4|5544.6|5547.8|5545|5548.4|5545.6|5547.4|5544.6|26
1611056130000|2021-01-19 11:35:30|5547.9|5545.1|5547.8|5545|5548.1|5545.3|5547.8|5545|0
1611056140000|2021-01-19 11:35:40|5547.4|5544.6|5546.8|5544|5547.4|5544.6|5546.8|5544|21
1611056150000|2021-01-19 11:35:50|5547.1|5544.3|5546|5543.2|5547.3|5544.5|5545.8|5543|53
1611056160000|2021-01-19 11:36:00|5546.8|5544|5547.3|5544.5|5547.8|5545|5546.8|5544|131
1611056170000|2021-01-19 11:36:10|5547.8|5545|5546.8|5544|5547.8|5545|5546.8|5544|13
1611056180000|2021-01-19 11:36:20|5547.3|5544.5|5547.3|5544.5|5547.3|5544.5|5547.3|5544.5|1
1611056190000|2021-01-19 11:36:30|5546.8|5544|5547.8|5545|5548.8|5546|5546.8|5544|28
1611056200000|2021-01-19 11:36:40|5547.3|5544.5|5547.8|5545|5547.8|5545|5546.8|5544|13
1611056210000|2021-01-19 11:36:50|5548.5|5545.7|5548.6|5545.8|5548.8|5546|5548.5|5545.7|16
1611056220000|2021-01-19 11:37:00|5548.5|5545.7|5548.1|5545.3|5548.5|5545.7|5547.8|5545|1
1611056230000|2021-01-19 11:37:10|5548.5|5545.7|5548.8|5546|5548.8|5546|5547.8|5545|58
1611056240000|2021-01-19 11:37:20|5547.8|5545|5547.8|5545|5547.8|5545|5547.8|5545|9
1611056250000|2021-01-19 11:37:30|5547.5|5544.7|5547.3|5544.5|5547.5|5544.7|5546.8|5544|11
1611056260000|2021-01-19 11:37:40|5546.8|5544|5546.8|5544|5547.1|5544.3|5546.8|5544|3
1611056270000|2021-01-19 11:37:50|5547.5|5544.7|5547.8|5545|5547.8|5545|5547.5|5544.7|2
1611056280000|2021-01-19 11:38:00|5547.6|5544.8|5547.8|5545|5547.8|5545|5546.6|5543.8|6
1611056290000|2021-01-19 11:38:10|||||||||1
1611056310000|2021-01-19 11:38:30|5548.4|5545.6|5546.8|5544|5548.4|5545.6|5546.8|5544|20
1611056320000|2021-01-19 11:38:40|5546.6|5543.8|5546.3|5543.5|5546.6|5543.8|5546.3|5543.5|0
1611056330000|2021-01-19 11:38:50|5545.8|5543|5545.4|5542.6|5545.8|5543|5544.8|5542|30
1611056340000|2021-01-19 11:39:00|5545.3|5542.5|5545.3|5542.5|5545.4|5542.6|5545.3|5542.5|4
1611056350000|2021-01-19 11:39:10|5545.4|5542.6|5545.4|5542.6|5545.4|5542.6|5545.3|5542.5|2
1611056370000|2021-01-19 11:39:30|5545.3|5542.5|5545.3|5542.5|5545.3|5542.5|5545.3|5542.5|1
1611056390000|2021-01-19 11:39:50|5545.8|5543|5545.8|5543|5546.4|5543.6|5545|5542.2|2
1611056400000|2021-01-19 11:40:00|5545.9|5543.1|5545.9|5543.1|5545.9|5543.1|5545.8|5543|4
1611056410000|2021-01-19 11:40:10|5546.4|5543.6|5548|5545.2|5548|5545.2|5545.9|5543.1|47
1611056420000|2021-01-19 11:40:20|5548.8|5546|5548.8|5546|5548.8|5546|5547.8|5545|72
1611056430000|2021-01-19 11:40:30|5548.4|5545.6|5548.8|5546|5549.4|5546.6|5548.4|5545.6|16
1611056440000|2021-01-19 11:40:40|5548.5|5545.7|5548.8|5546|5548.8|5546|5547.4|5544.6|39
1611056450000|2021-01-19 11:40:50|5548.9|5546.1|5548.9|5546.1|5548.9|5546.1|5548.8|5546|7
1611056460000|2021-01-19 11:41:00|5548.8|5546|5548.6|5545.8|5549.4|5546.6|5548.6|5545.8|7
1611056470000|2021-01-19 11:41:10|5547.9|5545.1|5548.3|5545.5|5548.4|5545.6|5547.9|5545.1|2
1611056480000|2021-01-19 11:41:20|5547.8|5545|5546.9|5544.1|5547.8|5545|5546.9|5544.1|8
1611056490000|2021-01-19 11:41:30|5547.3|5544.5|5547.9|5545.1|5548.4|5545.6|5547.3|5544.5|7
1611056500000|2021-01-19 11:41:40|5547.8|5545|5547.8|5545|5548|5545.2|5547.8|5545|3
1611056510000|2021-01-19 11:41:50|5547.9|5545.1|5547.8|5545|5547.9|5545.1|5547.8|5545|2
1611056520000|2021-01-19 11:42:00|5547.4|5544.6|5545.9|5543.1|5547.4|5544.6|5545.8|5543|14
1611056530000|2021-01-19 11:42:10|||||||||1
1611056540000|2021-01-19 11:42:20|5546.8|5544|5546.9|5544.1|5547.8|5545|5546.8|5544|13
1611056550000|2021-01-19 11:42:30|5546.8|5544|5546.4|5543.6|5546.8|5544|5546.4|5543.6|2
1611056560000|2021-01-19 11:42:40|5546|5543.2|5545.9|5543.1|5546|5543.2|5545.9|5543.1|4
1611056570000|2021-01-19 11:42:50|5546|5543.2|5545.9|5543.1|5546.3|5543.5|5545.9|5543.1|1
1611056580000|2021-01-19 11:43:00|5546.3|5543.5|5546.4|5543.6|5546.4|5543.6|5546.3|5543.5|0
1611056590000|2021-01-19 11:43:10|5546.8|5544|5546.9|5544.1|5547.3|5544.5|5546.8|5544|2
1611056600000|2021-01-19 11:43:20|5547|5544.2|5547.4|5544.6|5547.4|5544.6|5547|5544.2|1
1611056610000|2021-01-19 11:43:30|5547.8|5545|5547.8|5545|5548|5545.2|5547.8|5545|11
1611056620000|2021-01-19 11:43:40|5547.4|5544.6|5547.4|5544.6|5547.4|5544.6|5547.4|5544.6|0
1611056630000|2021-01-19 11:43:50|5548.8|5546|5548.3|5545.5|5548.8|5546|5547.9|5545.1|11
1611056640000|2021-01-19 11:44:00|5547.9|5545.1|5548.3|5545.5|5548.4|5545.6|5547.8|5545|8
1611056650000|2021-01-19 11:44:10|5548.4|5545.6|5547.9|5545.1|5548.4|5545.6|5547.8|5545|6
1611056660000|2021-01-19 11:44:20|5548|5545.2|5548|5545.2|5548|5545.2|5547.9|5545.1|2
1611056670000|2021-01-19 11:44:30|5548.4|5545.6|5549.4|5546.6|5549.4|5546.6|5548.4|5545.6|6
1611056680000|2021-01-19 11:44:40|5549|5546.2|5549.3|5546.5|5549.3|5546.5|5548.9|5546.1|4
1611056700000|2021-01-19 11:45:00|5548.9|5546.1|5550|5547.2|5550|5547.2|5548.8|5546|11
1611056710000|2021-01-19 11:45:10|5550.4|5547.6|5549.8|5547|5550.4|5547.6|5549.8|5547|3
1611056730000|2021-01-19 11:45:30|5549|5546.2|5548.9|5546.1|5549|5546.2|5548.9|5546.1|1
1611056740000|2021-01-19 11:45:40|5549.8|5547|5549.8|5547|5549.9|5547.1|5549.8|5547|7
1611056750000|2021-01-19 11:45:50|5549.6|5546.8|5548.9|5546.1|5549.6|5546.8|5548.9|5546.1|0
1611056760000|2021-01-19 11:46:00|5549|5546.2|5548.8|5546|5549.4|5546.6|5548.8|5546|15
1611056770000|2021-01-19 11:46:10|5548|5545.2|5546.9|5544.1|5548|5545.2|5546.9|5544.1|30
1611056780000|2021-01-19 11:46:20|5547|5544.2|5546.8|5544|5547.4|5544.6|5546.8|5544|2
1611056790000|2021-01-19 11:46:30|5546.9|5544.1|5547.3|5544.5|5547.4|5544.6|5546.8|5544|8
1611056800000|2021-01-19 11:46:40|5547.4|5544.6|5547.8|5545|5547.8|5545|5547.4|5544.6|3
1611056810000|2021-01-19 11:46:50|5547.9|5545.1|5547.9|5545.1|5547.9|5545.1|5547.8|5545|5
1611056820000|2021-01-19 11:47:00|5548|5545.2|5548.4|5545.6|5548.4|5545.6|5548|5545.2|1
1611056830000|2021-01-19 11:47:10|5547.9|5545.1|5548.8|5546|5548.8|5546|5547.9|5545.1|5
1611056840000|2021-01-19 11:47:20|5549|5546.2|5549|5546.2|5549|5546.2|5549|5546.2|2
1611056850000|2021-01-19 11:47:30|5549.4|5546.6|5549.4|5546.6|5549.4|5546.6|5549.4|5546.6|0
1611056860000|2021-01-19 11:47:40|5548.9|5546.1|5548.9|5546.1|5548.9|5546.1|5548.9|5546.1|2
1611056870000|2021-01-19 11:47:50|5548.8|5546|5549|5546.2|5549|5546.2|5548.8|5546|3
1611056880000|2021-01-19 11:48:00|5549.8|5547|5549.4|5546.6|5549.8|5547|5549.4|5546.6|1
1611056890000|2021-01-19 11:48:10|5549.8|5547|5550.4|5547.6|5550.4|5547.6|5549.8|5547|12
1611056910000|2021-01-19 11:48:30|5550|5547.2|5548.9|5546.1|5550|5547.2|5548.9|5546.1|4
1611056920000|2021-01-19 11:48:40|5548.5|5545.7|5548.4|5545.6|5548.5|5545.7|5548.4|5545.6|3
1611056930000|2021-01-19 11:48:50|5548.5|5545.7|5548.9|5546.1|5548.9|5546.1|5548.5|5545.7|0
1611056940000|2021-01-19 11:49:00|5548.6|5545.8|5548.4|5545.6|5548.6|5545.8|5547.8|5545|10
1611056950000|2021-01-19 11:49:10|5547.9|5545.1|5548.4|5545.6|5548.4|5545.6|5547.9|5545.1|2
1611056970000|2021-01-19 11:49:30|5548|5545.2|5548|5545.2|5548|5545.2|5548|5545.2|21
1611056980000|2021-01-19 11:49:40|5548.4|5545.6|5548.4|5545.6|5548.4|5545.6|5548.4|5545.6|1
1611056990000|2021-01-19 11:49:50|5549|5546.2|5549|5546.2|5549|5546.2|5549|5546.2|2
1611057000000|2021-01-19 11:50:00|5549.4|5546.6|5549|5546.2|5549.4|5546.6|5549|5546.2|1
1611057010000|2021-01-19 11:50:10|5548.9|5546.1|5548.9|5546.1|5548.9|5546.1|5548.9|5546.1|2
1611057020000|2021-01-19 11:50:20|5548.8|5546|5548.4|5545.6|5548.9|5546.1|5548.4|5545.6|4
1611057030000|2021-01-19 11:50:30|5548|5545.2|5548.4|5545.6|5548.4|5545.6|5548|5545.2|9
1611057040000|2021-01-19 11:50:40|5547.9|5545.1|5546.9|5544.1|5548|5545.2|5546.8|5544|10
1611057050000|2021-01-19 11:50:50|5546.8|5544|5547|5544.2|5547|5544.2|5546.8|5544|1
1611057060000|2021-01-19 11:51:00|5546.9|5544.1|5547.4|5544.6|5547.4|5544.6|5546|5543.2|10
1611057070000|2021-01-19 11:51:10|5547.8|5545|5547.4|5544.6|5547.8|5545|5547.4|5544.6|3
1611057080000|2021-01-19 11:51:20|5547.3|5544.5|5546.9|5544.1|5547.3|5544.5|5546.8|5544|2
1611057090000|2021-01-19 11:51:30|5546.5|5543.7|5546.8|5544|5546.8|5544|5546.4|5543.6|3
1611057100000|2021-01-19 11:51:40|5547|5544.2|5547|5544.2|5547|5544.2|5546.9|5544.1|13
1611057110000|2021-01-19 11:51:50|5546.9|5544.1|5546.8|5544|5546.9|5544.1|5546.8|5544|2
1611057120000|2021-01-19 11:52:00|5546.4|5543.6|5547.3|5544.5|5547.3|5544.5|5546.4|5543.6|6
1611057130000|2021-01-19 11:52:10|5547.4|5544.6|5546.9|5544.1|5547.4|5544.6|5546.9|5544.1|10
1611057140000|2021-01-19 11:52:20|5547.4|5544.6|5546.9|5544.1|5547.4|5544.6|5546.9|5544.1|8
1611057150000|2021-01-19 11:52:30|5546.4|5543.6|5546.4|5543.6|5546.4|5543.6|5546.4|5543.6|1
1611057160000|2021-01-19 11:52:40|5546.8|5544|5546.9|5544.1|5547.4|5544.6|5546.8|5544|26
1611057170000|2021-01-19 11:52:50|5546.8|5544|5546|5543.2|5546.9|5544.1|5546|5543.2|2
1611057180000|2021-01-19 11:53:00|5545.9|5543.1|5545.9|5543.1|5546|5543.2|5545.8|5543|13
1611057190000|2021-01-19 11:53:10|5546|5543.2|5545.9|5543.1|5546|5543.2|5545.9|5543.1|2
1611057200000|2021-01-19 11:53:20|5546.4|5543.6|5546.4|5543.6|5546.4|5543.6|5546.4|5543.6|1
1611057210000|2021-01-19 11:53:30|5546.8|5544|5546.8|5544|5547.4|5544.6|5546.4|5543.6|4
1611057230000|2021-01-19 11:53:50|5546|5543.2|5546.4|5543.6|5546.4|5543.6|5545.9|5543.1|1
1611057240000|2021-01-19 11:54:00|5546|5543.2|5545.8|5543|5546|5543.2|5545.8|5543|30
1611057250000|2021-01-19 11:54:10|||||||||3
1611057260000|2021-01-19 11:54:20|5546.4|5543.6|5547|5544.2|5547|5544.2|5546.3|5543.5|11
1611057270000|2021-01-19 11:54:30|5547.4|5544.6|5547.4|5544.6|5547.4|5544.6|5547.3|5544.5|1
1611057280000|2021-01-19 11:54:40|5546.9|5544.1|5547.3|5544.5|5547.4|5544.6|5546.9|5544.1|3
1611057290000|2021-01-19 11:54:50|5546.8|5544|5546.9|5544.1|5546.9|5544.1|5546.8|5544|2
1611057300000|2021-01-19 11:55:00|5546.8|5544|5547.4|5544.6|5547.4|5544.6|5546.8|5544|7
1611057310000|2021-01-19 11:55:10|5547.3|5544.5|5546.8|5544|5547.3|5544.5|5546.8|5544|2
1611057320000|2021-01-19 11:55:20|5547.3|5544.5|5546.9|5544.1|5547.4|5544.6|5546.9|5544.1|4
1611057330000|2021-01-19 11:55:30|5546.8|5544|5546.9|5544.1|5547.4|5544.6|5546.8|5544|11
1611057340000|2021-01-19 11:55:40|5547.3|5544.5|5547.3|5544.5|5547.4|5544.6|5546.8|5544|4
1611057350000|2021-01-19 11:55:50|5546.8|5544|5546.8|5544|5546.8|5544|5546.8|5544|0
1611057360000|2021-01-19 11:56:00|||||||||3
1611057370000|2021-01-19 11:56:10|||||||||1
1611057380000|2021-01-19 11:56:20|5546.9|5544.1|5547.8|5545|5547.8|5545|5546.8|5544|12
1611057390000|2021-01-19 11:56:30|5547.9|5545.1|5548.8|5546|5548.8|5546|5547.9|5545.1|35
1611057400000|2021-01-19 11:56:40|5548.1|5545.3|5548.1|5545.3|5548.1|5545.3|5548.1|5545.3|2
1611057410000|2021-01-19 11:56:50|5547.8|5545|5547.4|5544.6|5547.8|5545|5546.9|5544.1|18
1611057420000|2021-01-19 11:57:00|5547.8|5545|5547.4|5544.6|5547.8|5545|5547.3|5544.5|6
1611057430000|2021-01-19 11:57:10|5547.3|5544.5|5547.3|5544.5|5547.4|5544.6|5547.3|5544.5|2
1611057450000|2021-01-19 11:57:30|5547.4|5544.6|5547.4|5544.6|5547.8|5545|5547.3|5544.5|43
1611057460000|2021-01-19 11:57:40|||||||||2
1611057470000|2021-01-19 11:57:50|5547.1|5544.3|5546.8|5544|5547.4|5544.6|5546.8|5544|7
1611057480000|2021-01-19 11:58:00|5547.4|5544.6|5547.4|5544.6|5547.4|5544.6|5546.9|5544.1|13
1611057490000|2021-01-19 11:58:10|5547.8|5545|5547.8|5545|5547.8|5545|5547.8|5545|1
1611057500000|2021-01-19 11:58:20|5548.3|5545.5|5548.4|5545.6|5548.4|5545.6|5547.9|5545.1|10
1611057510000|2021-01-19 11:58:30|5548.3|5545.5|5549.3|5546.5|5549.3|5546.5|5548.3|5545.5|29
1611057520000|2021-01-19 11:58:40|5549.8|5547|5549.8|5547|5549.8|5547|5549.8|5547|0
1611057530000|2021-01-19 11:58:50|5549.9|5547.1|5549.4|5546.6|5551.8|5549|5549.4|5546.6|79
1611057540000|2021-01-19 11:59:00|5549.3|5546.5|5548.4|5545.6|5549.3|5546.5|5548.3|5545.5|4
1611057550000|2021-01-19 11:59:10|5548.3|5545.5|5548.8|5546|5548.8|5546|5548.3|5545.5|9
1611057570000|2021-01-19 11:59:30|5549|5546.2|5549|5546.2|5549|5546.2|5549|5546.2|6
1611057580000|2021-01-19 11:59:40|5549.4|5546.6|5550.8|5548|5550.8|5548|5549.4|5546.6|8
1611057590000|2021-01-19 11:59:50|5550.3|5547.5|5550.8|5548|5550.8|5548|5549.8|5547|3
1611057600000|2021-01-19 12:00:00|5551.5|5548.7|5549.8|5547|5551.8|5549|5549.8|5547|74
1611057610000|2021-01-19 12:00:10|5550.1|5547.3|5550.3|5547.5|5550.4|5547.6|5550.1|5547.3|5
1611057620000|2021-01-19 12:00:20|5549.9|5547.1|5550.4|5547.6|5550.4|5547.6|5549.8|5547|9
1611057630000|2021-01-19 12:00:30|5550.8|5548|5549.8|5547|5550.8|5548|5549.8|5547|2
1611057640000|2021-01-19 12:00:40|5549.4|5546.6|5550.4|5547.6|5550.4|5547.6|5549.4|5546.6|28
1611057650000|2021-01-19 12:00:50|5550.3|5547.5|5551.8|5549|5551.8|5549|5550.3|5547.5|11
1611057660000|2021-01-19 12:01:00|5551|5548.2|5549.8|5547|5551|5548.2|5549.8|5547|19
1611057670000|2021-01-19 12:01:10|5549.4|5546.6|5544.8|5542|5549.4|5546.6|5544.8|5542|14
1611057680000|2021-01-19 12:01:20|5544.4|5541.6|5542.8|5540|5544.4|5541.6|5542.8|5540|32
1611057690000|2021-01-19 12:01:30|5543.3|5540.5|5543.3|5540.5|5543.4|5540.6|5542.9|5540.1|10
1611057700000|2021-01-19 12:01:40|5543.1|5540.3|5543.4|5540.6|5543.4|5540.6|5542.8|5540|2
1611057710000|2021-01-19 12:01:50|5542.9|5540.1|5543.1|5540.3|5543.4|5540.6|5542.9|5540.1|2
1611057720000|2021-01-19 12:02:00|5542.4|5539.6|5542.4|5539.6|5542.4|5539.6|5542.4|5539.6|14
1611057730000|2021-01-19 12:02:10|5542.8|5540|5543.4|5540.6|5543.4|5540.6|5542.8|5540|11
1611057740000|2021-01-19 12:02:20|5543.8|5541|5543.9|5541.1|5544|5541.2|5542.8|5540|16
1611057750000|2021-01-19 12:02:30|5544.3|5541.5|5543.8|5541|5544.3|5541.5|5543.8|5541|0
1611057760000|2021-01-19 12:02:40|5543.9|5541.1|5545.4|5542.6|5545.4|5542.6|5543.9|5541.1|8
1611057770000|2021-01-19 12:02:50|5545.3|5542.5|5545.3|5542.5|5545.3|5542.5|5545.1|5542.3|2
1611057780000|2021-01-19 12:03:00|5545.4|5542.6|5545.4|5542.6|5545.4|5542.6|5545.4|5542.6|0
1611057790000|2021-01-19 12:03:10|||||||||2
1611057800000|2021-01-19 12:03:20|5545.3|5542.5|5545.3|5542.5|5545.4|5542.6|5545.3|5542.5|3
1611057810000|2021-01-19 12:03:30|5544.9|5542.1|5544.8|5542|5544.9|5542.1|5544.8|5542|1
1611057820000|2021-01-19 12:03:40|5544.4|5541.6|5544.3|5541.5|5544.4|5541.6|5544.3|5541.5|3
1611057830000|2021-01-19 12:03:50|5543.8|5541|5541.9|5539.1|5543.9|5541.1|5541.9|5539.1|12
1611057840000|2021-01-19 12:04:00|5541.8|5539|5542.3|5539.5|5542.4|5539.6|5541.8|5539|7
1611057850000|2021-01-19 12:04:10|5541.8|5539|5541.8|5539|5542.1|5539.3|5541.8|5539|1
1611057860000|2021-01-19 12:04:20|5542.3|5539.5|5542.3|5539.5|5542.3|5539.5|5542.3|5539.5|3
1611057870000|2021-01-19 12:04:30|5541.8|5539|5541.8|5539|5542.1|5539.3|5541.8|5539|0
1611057880000|2021-01-19 12:04:40|5541.4|5538.6|5536.8|5534|5541.4|5538.6|5536.3|5533.5|192
1611057890000|2021-01-19 12:04:50|5537.3|5534.5|5537.4|5534.6|5537.4|5534.6|5536.3|5533.5|39
1611057900000|2021-01-19 12:05:00|5537.8|5535|5537.9|5535.1|5538.3|5535.5|5537.8|5535|12
1611057910000|2021-01-19 12:05:10|5537.8|5535|5537.9|5535.1|5538.3|5535.5|5537.8|5535|11
1611057920000|2021-01-19 12:05:20|5538.3|5535.5|5537.8|5535|5538.8|5536|5537.8|5535|44
1611057930000|2021-01-19 12:05:30|5537.9|5535.1|5538.4|5535.6|5538.4|5535.6|5537.9|5535.1|6
1611057940000|2021-01-19 12:05:40|5538.3|5535.5|5538.4|5535.6|5538.4|5535.6|5538.3|5535.5|4
1611057960000|2021-01-19 12:06:00|5538.8|5536|5537.4|5534.6|5538.8|5536|5536.8|5534|13
1611057970000|2021-01-19 12:06:10|5536.8|5534|5537.4|5534.6|5537.4|5534.6|5536.8|5534|13
1611057980000|2021-01-19 12:06:20|||||||||9
1611057990000|2021-01-19 12:06:30|5537.8|5535|5537.4|5534.6|5537.8|5535|5536.9|5534.1|5
1611058000000|2021-01-19 12:06:40|5537.3|5534.5|5536.8|5534|5537.3|5534.5|5536.8|5534|4
1611058010000|2021-01-19 12:06:50|5536.9|5534.1|5537.4|5534.6|5537.4|5534.6|5536.9|5534.1|9
1611058020000|2021-01-19 12:07:00|5537.3|5534.5|5537.9|5535.1|5537.9|5535.1|5537.3|5534.5|21
1611058030000|2021-01-19 12:07:10|5538|5535.2|5538.8|5536|5538.8|5536|5538|5535.2|13
1611058040000|2021-01-19 12:07:20|5538.6|5535.8|5538.3|5535.5|5538.6|5535.8|5538.3|5535.5|4
1611058050000|2021-01-19 12:07:30|5538.4|5535.6|5537.8|5535|5538.4|5535.6|5537.8|5535|4
1611058060000|2021-01-19 12:07:40|5537.4|5534.6|5537.4|5534.6|5537.4|5534.6|5537.4|5534.6|1
1611058080000|2021-01-19 12:08:00|5537.8|5535|5537.8|5535|5537.8|5535|5537.8|5535|4
1611058100000|2021-01-19 12:08:20|5536.4|5533.6|5536.8|5534|5536.8|5534|5535.9|5533.1|13
1611058110000|2021-01-19 12:08:30|5536.6|5533.8|5535.9|5533.1|5536.6|5533.8|5535.8|5533|12
1611058120000|2021-01-19 12:08:40|5537|5534.2|5537.4|5534.6|5537.4|5534.6|5536.9|5534.1|67
1611058130000|2021-01-19 12:08:50|5537.8|5535|5538.4|5535.6|5538.8|5536|5537.8|5535|13
1611058140000|2021-01-19 12:09:00|5538.8|5536|5539.4|5536.6|5539.4|5536.6|5538.8|5536|6
1611058150000|2021-01-19 12:09:10|5539.8|5537|5541|5538.2|5541|5538.2|5539.4|5536.6|21
1611058160000|2021-01-19 12:09:20|5541.4|5538.6|5541.4|5538.6|5541.4|5538.6|5541.4|5538.6|1
1611058170000|2021-01-19 12:09:30|5541.8|5539|5542.9|5540.1|5543.4|5540.6|5541.8|5539|38
1611058180000|2021-01-19 12:09:40|5542.8|5540|5543.4|5540.6|5543.4|5540.6|5542.8|5540|1
1611058190000|2021-01-19 12:09:50|5543.8|5541|5542.9|5540.1|5543.8|5541|5542.9|5540.1|2
1611058200000|2021-01-19 12:10:00|5543|5540.2|5543.3|5540.5|5543.4|5540.6|5542.8|5540|3
1611058210000|2021-01-19 12:10:10|5542.9|5540.1|5542.8|5540|5543.4|5540.6|5542.8|5540|5
1611058220000|2021-01-19 12:10:20|5543|5540.2|5543.4|5540.6|5543.4|5540.6|5543|5540.2|16
1611058230000|2021-01-19 12:10:30|5543|5540.2|5543|5540.2|5543|5540.2|5543|5540.2|12
1611058240000|2021-01-19 12:10:40|5543.4|5540.6|5543.4|5540.6|5543.4|5540.6|5542.9|5540.1|4
1611058250000|2021-01-19 12:10:50|5543.3|5540.5|5542.8|5540|5543.3|5540.5|5542.8|5540|6
1611058260000|2021-01-19 12:11:00|5543|5540.2|5543.4|5540.6|5543.4|5540.6|5542.9|5540.1|15
1611058270000|2021-01-19 12:11:10|5543.8|5541|5542.8|5540|5543.8|5541|5542.8|5540|3
1611058300000|2021-01-19 12:11:40|||||||||1
1611058320000|2021-01-19 12:12:00|5543.3|5540.5|5544.4|5541.6|5544.8|5542|5543.3|5540.5|29
1611058330000|2021-01-19 12:12:10|5545.4|5542.6|5544.9|5542.1|5545.4|5542.6|5544.8|5542|12
1611058340000|2021-01-19 12:12:20|5544.8|5542|5544.4|5541.6|5544.8|5542|5544.3|5541.5|4
1611058350000|2021-01-19 12:12:30|5544.8|5542|5544.3|5541.5|5544.8|5542|5543.8|5541|3
1611058360000|2021-01-19 12:12:40|5544.4|5541.6|5545.3|5542.5|5545.4|5542.6|5544.4|5541.6|6
1611058370000|2021-01-19 12:12:50|5545.1|5542.3|5544.3|5541.5|5545.8|5543|5544.3|5541.5|14
1611058380000|2021-01-19 12:13:00|5544.9|5542.1|5545.1|5542.3|5545.3|5542.5|5544.8|5542|23
1611058390000|2021-01-19 12:13:10|5544.8|5542|5545.3|5542.5|5545.4|5542.6|5544.8|5542|3
1611058400000|2021-01-19 12:13:20|5544.8|5542|5544.8|5542|5544.8|5542|5544.8|5542|0
1611058410000|2021-01-19 12:13:30|5544.4|5541.6|5544.8|5542|5544.8|5542|5544.4|5541.6|1
1611058420000|2021-01-19 12:13:40|5544.3|5541.5|5544.3|5541.5|5544.3|5541.5|5544.3|5541.5|2
1611058430000|2021-01-19 12:13:50|5544.1|5541.3|5543.8|5541|5544.1|5541.3|5543.8|5541|1
1611058440000|2021-01-19 12:14:00|5543.9|5541.1|5543.9|5541.1|5544.3|5541.5|5543.4|5540.6|15
1611058450000|2021-01-19 12:14:10|5544|5541.2|5544.4|5541.6|5544.4|5541.6|5543.4|5540.6|10
1611058460000|2021-01-19 12:14:20|5544.3|5541.5|5544.4|5541.6|5544.4|5541.6|5544.3|5541.5|5
1611058470000|2021-01-19 12:14:30|5544.3|5541.5|5543.9|5541.1|5544.3|5541.5|5543.8|5541|5
1611058480000|2021-01-19 12:14:40|5543.8|5541|5543|5540.2|5543.9|5541.1|5542.9|5540.1|3
1611058490000|2021-01-19 12:14:50|5543.4|5540.6|5543.3|5540.5|5543.4|5540.6|5543.3|5540.5|1
1611058500000|2021-01-19 12:15:00|5542.9|5540.1|5542.3|5539.5|5543.4|5540.1|5541|5538.2|109
1611058510000|2021-01-19 12:15:10|5542.4|5539.6|5542.4|5539.6|5542.4|5539.6|5541.9|5539.1|9
1611058520000|2021-01-19 12:15:20|5542.8|5540|5542.9|5540.1|5542.9|5540.1|5542.8|5540|3
1611058530000|2021-01-19 12:15:30|5542.8|5540|5542.9|5540.1|5542.9|5540.1|5542.8|5540|1
1611058550000|2021-01-19 12:15:50|5542.5|5539.7|5540.1|5537.3|5542.5|5539.7|5539.8|5537|300
1611058560000|2021-01-19 12:16:00|5539.8|5537|5540.8|5538|5540.8|5538|5539.8|5537|127
1611058570000|2021-01-19 12:16:10|5540.1|5537.3|5540.1|5537.3|5540.8|5538|5539.8|5537|12
1611058590000|2021-01-19 12:16:30|5539.8|5537|5536.6|5533.8|5539.8|5537|5536.5|5533.7|65
1611058600000|2021-01-19 12:16:40|5536.1|5533.3|5535.1|5532.3|5536.1|5533.3|5535.1|5532.3|4
1611058610000|2021-01-19 12:16:50|5535.5|5532.7|5535.5|5532.7|5535.6|5532.8|5535.1|5532.3|3
1611058620000|2021-01-19 12:17:00|5535.1|5532.3|5537.6|5534.8|5538.5|5535.7|5535.1|5532.3|114
1611058630000|2021-01-19 12:17:10|5537.1|5534.3|5536.6|5533.8|5537.1|5534.3|5536.6|5533.8|23
1611058640000|2021-01-19 12:17:20|5536.8|5534|5534.8|5532|5537.6|5534.8|5534.6|5531.8|188
1611058650000|2021-01-19 12:17:30|5535.5|5532.7|5536.1|5533.3|5536.1|5533.3|5535.1|5532.3|10
1611058660000|2021-01-19 12:17:40|5536.5|5533.7|5536.5|5533.7|5536.5|5533.7|5536.5|5533.7|8
1611058670000|2021-01-19 12:17:50|5536.1|5533.3|5536.5|5533.7|5536.5|5533.7|5536.1|5533.3|32
1611058680000|2021-01-19 12:18:00|5536.1|5533.3|5537.1|5534.3|5537.1|5534.3|5535.6|5532.8|8
1611058690000|2021-01-19 12:18:10|5536.8|5534|5536.6|5533.8|5536.8|5534|5536.6|5533.8|2
1611058700000|2021-01-19 12:18:20|5536.5|5533.7|5537.8|5535|5537.8|5535|5536.1|5533.3|47
1611058710000|2021-01-19 12:18:30|5538.1|5535.3|5538.3|5535.5|5538.3|5535.5|5538.1|5535.3|3
1611058720000|2021-01-19 12:18:40|5539.1|5536.3|5537.8|5535|5539.1|5536.3|5537.6|5534.8|58
1611058730000|2021-01-19 12:18:50|5538.1|5535.3|5537.6|5534.8|5538.1|5535.3|5537.6|5534.8|4
1611058740000|2021-01-19 12:19:00|5538.1|5535.3|5537.8|5535|5538.1|5535.3|5537.6|5534.8|5
1611058750000|2021-01-19 12:19:10|5538.1|5535.3|5538.1|5535.3|5538.1|5535.3|5538.1|5535.3|0
1611058760000|2021-01-19 12:19:20|5537.8|5535|5538.1|5535.3|5538.1|5535.3|5537.6|5534.8|2
1611058770000|2021-01-19 12:19:30|5538.8|5536|5537.8|5535|5539.5|5536.7|5537.6|5534.8|411
1611058780000|2021-01-19 12:19:40|5538.1|5535.3|5538.1|5535.3|5538.1|5535.3|5538.1|5535.3|0
1611058790000|2021-01-19 12:19:50|5537.8|5535|5537.1|5534.3|5537.8|5535|5537.1|5534.3|2
1611058800000|2021-01-19 12:20:00|5536.8|5534|5537.6|5534.8|5538.1|5535.3|5536.5|5533.7|31
1611058810000|2021-01-19 12:20:10|5537.8|5535|5538.1|5535.3|5538.1|5535.3|5537.6|5534.8|0
1611058830000|2021-01-19 12:20:30|5537.6|5534.8|5538.1|5535.3|5538.1|5535.3|5537.6|5534.8|0
1611058840000|2021-01-19 12:20:40|5537.5|5534.7|5538.1|5535.3|5538.1|5535.3|5537.5|5534.7|7
1611058850000|2021-01-19 12:20:50|5538.8|5536|5538.6|5535.8|5538.8|5536|5538.5|5535.7|14
1611058860000|2021-01-19 12:21:00|5538.5|5535.7|5539|5536.2|5539.1|5536.3|5538.5|5535.7|26
1611058870000|2021-01-19 12:21:10|5538.8|5536|5537.6|5534.8|5538.8|5536|5537.6|5534.8|4
1611058880000|2021-01-19 12:21:20|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|0
1611058900000|2021-01-19 12:21:40|5537.1|5534.3|5537.5|5534.7|5537.5|5534.7|5537|5534.2|3
1611058910000|2021-01-19 12:21:50|5537.1|5534.3|5537.5|5534.7|5537.5|5534.7|5537|5534.2|6
1611058920000|2021-01-19 12:22:00|5537.6|5534.8|5538|5535.2|5538.1|5535.3|5537.6|5534.8|4
1611058930000|2021-01-19 12:22:10|5537.5|5534.7|5538.1|5535.3|5538.1|5535.3|5537.5|5534.7|1
1611058950000|2021-01-19 12:22:30|5538.5|5535.7|5537.5|5534.7|5538.5|5535.7|5537.5|5534.7|16
1611058960000|2021-01-19 12:22:40|5537.1|5534.3|5536.6|5533.8|5537.1|5534.3|5536.5|5533.7|8
1611058980000|2021-01-19 12:23:00|5536.8|5534|5537.5|5534.7|5537.5|5534.7|5536.8|5534|3
1611058990000|2021-01-19 12:23:10|5537.2|5534.4|5536.5|5533.7|5537.2|5534.4|5536.5|5533.7|23
1611059000000|2021-01-19 12:23:20|5535.8|5533|5535.6|5532.8|5535.8|5533|5535.5|5532.7|10
1611059010000|2021-01-19 12:23:30|5535.5|5532.7|5535.6|5532.8|5535.6|5532.8|5535.5|5532.7|1
1611059020000|2021-01-19 12:23:40|5535.5|5532.7|5535.5|5532.7|5535.5|5532.7|5535.5|5532.7|29
1611059030000|2021-01-19 12:23:50|5535.6|5532.8|5535.5|5532.7|5535.6|5532.8|5535.5|5532.7|1
1611059040000|2021-01-19 12:24:00|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|5535.5|5532.7|7
1611059050000|2021-01-19 12:24:10|5535.8|5533|5536.5|5533.7|5536.5|5533.7|5535.8|5533|0
1611059060000|2021-01-19 12:24:20|5537.5|5534.7|5539.5|5536.7|5540.1|5537.3|5537.5|5534.7|32
1611059070000|2021-01-19 12:24:30|||||||||2
1611059080000|2021-01-19 12:24:40|||||||||1
1611059090000|2021-01-19 12:24:50|||||||||5
1611059100000|2021-01-19 12:25:00|5538.5|5535.7|5538.5|5535.7|5539|5536.2|5538.5|5535.7|4
1611059110000|2021-01-19 12:25:10|5538.8|5536|5538.5|5535.7|5539.1|5536.3|5538.5|5535.7|9
1611059120000|2021-01-19 12:25:20|||||||||3
1611059130000|2021-01-19 12:25:30|||||||||4
1611059160000|2021-01-19 12:26:00|||||||||4
1611059180000|2021-01-19 12:26:20|5538.8|5536|5538.5|5535.7|5540.5|5537.7|5538.5|5535.7|38
1611059190000|2021-01-19 12:26:30|5539|5536.2|5539.1|5536.3|5539.1|5536.3|5539|5536.2|8
1611059200000|2021-01-19 12:26:40|5538.5|5535.7|5539|5536.2|5539|5536.2|5538.5|5535.7|2
1611059210000|2021-01-19 12:26:50|5538.8|5536|5538.5|5535.7|5538.8|5536|5538.5|5535.7|0
1611059220000|2021-01-19 12:27:00|5538.1|5535.3|5537.5|5534.7|5538.1|5535.3|5537.5|5534.7|9
1611059230000|2021-01-19 12:27:10|5538|5535.2|5538|5535.2|5538|5535.2|5537.5|5534.7|1
1611059240000|2021-01-19 12:27:20|5537.8|5535|5537.5|5534.7|5537.8|5535|5537.5|5534.7|4
1611059250000|2021-01-19 12:27:30|5537.6|5534.8|5537.5|5534.7|5538.1|5535.3|5537.5|5534.7|11
1611059260000|2021-01-19 12:27:40|5538|5535.2|5538|5535.2|5538|5535.2|5538|5535.2|1
1611059270000|2021-01-19 12:27:50|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|0
1611059280000|2021-01-19 12:28:00|5538.6|5535.8|5539.1|5536.3|5539.1|5536.3|5538.5|5535.7|15
1611059290000|2021-01-19 12:28:10|5538.5|5535.7|5538.6|5535.8|5539|5536.2|5538.5|5535.7|10
1611059300000|2021-01-19 12:28:20|5539|5536.2|5539|5536.2|5539|5536.2|5539|5536.2|2
1611059310000|2021-01-19 12:28:30|5538.5|5535.7|5538.5|5535.7|5538.6|5535.8|5538.5|5535.7|0
1611059320000|2021-01-19 12:28:40|5538.3|5535.5|5538|5535.2|5538.3|5535.5|5538|5535.2|3
1611059330000|2021-01-19 12:28:50|5537.5|5534.7|5537.6|5534.8|5537.6|5534.8|5537.5|5534.7|1
1611059340000|2021-01-19 12:29:00|5538|5535.2|5541|5538.2|5541.1|5538.3|5537.8|5535|102
1611059350000|2021-01-19 12:29:10|5540.5|5537.7|5540.6|5537.8|5540.8|5538|5540.1|5537.3|8
1611059360000|2021-01-19 12:29:20|5540.8|5538|5542.1|5539.3|5542.1|5539.3|5540.8|5538|11
1611059370000|2021-01-19 12:29:30|5542|5539.2|5540.5|5537.7|5542.1|5539.3|5540.5|5537.7|7
1611059380000|2021-01-19 12:29:40|5540.8|5538|5540.6|5537.8|5540.8|5538|5540.6|5537.8|3
1611059390000|2021-01-19 12:29:50|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|0
1611059400000|2021-01-19 12:30:00|5540.1|5537.3|5540.5|5537.7|5540.6|5537.8|5540.1|5537.3|4
1611059410000|2021-01-19 12:30:10|5540.1|5537.3|5540.5|5537.7|5541.1|5538.3|5540.1|5537.3|11
1611059420000|2021-01-19 12:30:20|5540.1|5537.3|5538|5535.2|5540.1|5537.3|5538|5535.2|52
1611059430000|2021-01-19 12:30:30|5538.1|5535.3|5538.1|5535.3|5538.1|5535.3|5538|5535.2|6
1611059440000|2021-01-19 12:30:40|5537.8|5535|5538.1|5535.3|5538.1|5535.3|5537.5|5534.7|8
1611059460000|2021-01-19 12:31:00|5538.5|5535.7|5537.5|5534.7|5538.5|5535.7|5537.1|5534.3|2
1611059470000|2021-01-19 12:31:10|5537.8|5535|5538|5535.2|5538.1|5535.3|5537.8|5535|6
1611059480000|2021-01-19 12:31:20|5538.1|5535.3|5539|5536.2|5539.1|5536.3|5538.1|5535.3|7
1611059490000|2021-01-19 12:31:30|5538.8|5536|5539.1|5536.3|5539.1|5536.3|5538.5|5535.7|9
1611059500000|2021-01-19 12:31:40|5539|5536.2|5538.5|5535.7|5539|5536.2|5538.5|5535.7|1
1611059520000|2021-01-19 12:32:00|5538.1|5535.3|5538.5|5535.7|5538.6|5535.8|5538.1|5535.3|7
1611059530000|2021-01-19 12:32:10|5538.1|5535.3|5538.1|5535.3|5538.1|5535.3|5538.1|5535.3|1
1611059540000|2021-01-19 12:32:20|5538.6|5535.8|5538.8|5536|5538.8|5536|5538.6|5535.8|4
1611059550000|2021-01-19 12:32:30|||||||||1
1611059560000|2021-01-19 12:32:40|5538.5|5535.7|5537.5|5534.7|5538.5|5535.7|5537.5|5534.7|12
1611059570000|2021-01-19 12:32:50|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|2
1611059580000|2021-01-19 12:33:00|5537.1|5534.3|5537.6|5534.8|5537.6|5534.8|5537.1|5534.3|12
1611059590000|2021-01-19 12:33:10|5537.1|5534.3|5535.6|5532.8|5537.1|5534.3|5535.6|5532.8|6
1611059600000|2021-01-19 12:33:20|5535.8|5533|5536.6|5533.8|5536.6|5533.8|5535.6|5532.8|14
1611059610000|2021-01-19 12:33:30|5536.5|5533.7|5536.1|5533.3|5536.5|5533.7|5536.1|5533.3|0
1611059620000|2021-01-19 12:33:40|5535.5|5532.7|5535.5|5532.7|5535.5|5532.7|5535.5|5532.7|5
1611059630000|2021-01-19 12:33:50|5534.8|5532|5534.6|5531.8|5534.8|5532|5533.6|5530.8|30
1611059640000|2021-01-19 12:34:00|5534.5|5531.7|5534.6|5531.8|5535.1|5532.3|5534.5|5531.7|5
1611059650000|2021-01-19 12:34:10|5534.8|5532|5535.1|5532.3|5535.1|5532.3|5534.8|5532|0
1611059670000|2021-01-19 12:34:30|5535.5|5532.7|5535.6|5532.8|5536.5|5533.7|5535.5|5532.7|61
1611059680000|2021-01-19 12:34:40|5535.5|5532.7|5535.6|5532.8|5535.8|5533|5535.5|5532.7|4
1611059690000|2021-01-19 12:34:50|5535.5|5532.7|5535.6|5532.8|5535.6|5532.8|5535.5|5532.7|0
1611059700000|2021-01-19 12:35:00|5535.5|5532.7|5536.5|5533.7|5536.5|5533.7|5535.5|5532.7|7
1611059720000|2021-01-19 12:35:20|5536.1|5533.3|5536.5|5533.7|5536.5|5533.7|5536.1|5533.3|4
1611059730000|2021-01-19 12:35:30|||||||||3
1611059740000|2021-01-19 12:35:40|5537|5534.2|5537|5534.2|5537.1|5534.3|5537|5534.2|6
1611059750000|2021-01-19 12:35:50|5536.6|5533.8|5535|5532.2|5536.6|5533.8|5535|5532.2|118
1611059760000|2021-01-19 12:36:00|5534.5|5531.7|5534.6|5531.8|5535.1|5532.3|5534.5|5531.7|9
1611059770000|2021-01-19 12:36:10|||||||||11
1611059790000|2021-01-19 12:36:30|||||||||1
1611059800000|2021-01-19 12:36:40|5534.5|5531.7|5534.6|5531.8|5535|5532.2|5534.5|5531.7|3
1611059810000|2021-01-19 12:36:50|5535.1|5532.3|5533.5|5530.7|5535.1|5532.3|5533.5|5530.7|9
1611059820000|2021-01-19 12:37:00|5533.8|5531|5533.6|5530.8|5534.1|5531.3|5533.5|5530.7|8
1611059830000|2021-01-19 12:37:10|5534.1|5531.3|5533|5530.2|5534.1|5531.3|5532.6|5529.8|3
1611059840000|2021-01-19 12:37:20|5532.5|5529.7|5534|5531.2|5534.1|5531.3|5532.5|5529.7|22
1611059850000|2021-01-19 12:37:30|5533.8|5531|5534|5531.2|5534|5531.2|5533.1|5530.3|5
1611059860000|2021-01-19 12:37:40|5533.6|5530.8|5530.5|5527.7|5533.6|5530.8|5530.5|5527.7|113
1611059870000|2021-01-19 12:37:50|5529.5|5526.7|5530.5|5527.7|5530.6|5527.8|5529.5|5526.7|46
1611059880000|2021-01-19 12:38:00|5530.6|5527.8|5531.6|5528.8|5531.6|5528.8|5530.5|5527.7|8
1611059890000|2021-01-19 12:38:10|5532.5|5529.7|5532|5529.2|5532.5|5529.7|5532|5529.2|3
1611059900000|2021-01-19 12:38:20|5532.5|5529.7|5534.1|5531.3|5534.5|5531.7|5532.5|5529.7|18
1611059910000|2021-01-19 12:38:30|5534.5|5531.7|5535|5532.2|5535|5532.2|5534.5|5531.7|1
1611059920000|2021-01-19 12:38:40|5535.1|5532.3|5535|5532.2|5535.1|5532.3|5534.6|5531.8|5
1611059930000|2021-01-19 12:38:50|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|10
1611059940000|2021-01-19 12:39:00|5534.5|5531.7|5533.1|5530.3|5534.5|5531.7|5533.1|5530.3|4
1611059950000|2021-01-19 12:39:10|5533.5|5530.7|5531.5|5528.7|5533.5|5530.7|5531.5|5528.7|75
1611059960000|2021-01-19 12:39:20|5531.8|5529|5532|5529.2|5532.1|5529.3|5531.8|5529|5
1611059970000|2021-01-19 12:39:30|||||||||6
1611059980000|2021-01-19 12:39:40|5532.1|5529.3|5531|5528.2|5532.1|5529.3|5530.6|5527.8|24
1611059990000|2021-01-19 12:39:50|5530.5|5527.7|5531.5|5528.7|5531.6|5528.8|5530.5|5527.7|27
1611060000000|2021-01-19 12:40:00|||||||||3
1611060010000|2021-01-19 12:40:10|5531.1|5528.3|5531.1|5528.3|5531.1|5528.3|5531.1|5528.3|4
1611060030000|2021-01-19 12:40:30|5531.5|5528.7|5532.1|5529.3|5532.1|5529.3|5531.5|5528.7|18
1611060040000|2021-01-19 12:40:40|5531.8|5529|5532.5|5529.7|5532.5|5529.7|5531.5|5528.7|6
1611060060000|2021-01-19 12:41:00|5532.2|5529.4|5532.5|5529.7|5532.5|5529.7|5531.5|5528.7|33
1611060070000|2021-01-19 12:41:10|5532.3|5529.5|5532.3|5529.5|5532.3|5529.5|5532.3|5529.5|1
1611060080000|2021-01-19 12:41:20|5531.8|5529|5532.5|5529.7|5532.5|5529.7|5531.5|5528.7|2
1611060090000|2021-01-19 12:41:30|||||||||34
1611060100000|2021-01-19 12:41:40|5532.1|5529.3|5531.5|5528.7|5532.1|5529.3|5531.5|5528.7|4
1611060110000|2021-01-19 12:41:50|5531.8|5529|5531.5|5528.7|5532.3|5529.5|5531.5|5528.7|9
1611060120000|2021-01-19 12:42:00|5531.2|5528.4|5531|5528.2|5531.2|5528.4|5530.5|5527.7|5
1611060130000|2021-01-19 12:42:10|5530.6|5527.8|5531.1|5528.3|5531.5|5528.7|5530.6|5527.8|4
1611060140000|2021-01-19 12:42:20|5530.8|5528|5530.5|5527.7|5530.8|5528|5530.5|5527.7|1
1611060150000|2021-01-19 12:42:30|5530.2|5527.4|5529.5|5526.7|5530.2|5527.4|5529.5|5526.7|3
1611060160000|2021-01-19 12:42:40|5529.8|5527|5530.5|5527.7|5530.5|5527.7|5529.8|5527|13
1611060170000|2021-01-19 12:42:50|5529.8|5527|5529.5|5526.7|5529.8|5527|5529.5|5526.7|5
1611060180000|2021-01-19 12:43:00|5530.1|5527.3|5529.6|5526.8|5530.5|5527.7|5529.5|5526.7|11
1611060190000|2021-01-19 12:43:10|5529.5|5526.7|5530|5527.2|5530|5527.2|5529.5|5526.7|4
1611060200000|2021-01-19 12:43:20|5529.6|5526.8|5530.1|5527.3|5530.1|5527.3|5529.6|5526.8|1
1611060210000|2021-01-19 12:43:30|5530|5527.2|5529.5|5526.7|5530|5527.2|5529.5|5526.7|0
1611060220000|2021-01-19 12:43:40|5529.6|5526.8|5529.6|5526.8|5529.6|5526.8|5529.6|5526.8|5
1611060230000|2021-01-19 12:43:50|5529.8|5527|5529.5|5526.7|5529.8|5527|5529.5|5526.7|2
1611060240000|2021-01-19 12:44:00|5530|5527.2|5530.5|5527.7|5530.5|5527.7|5529.5|5526.7|39
1611060250000|2021-01-19 12:44:10|5530.3|5527.5|5530|5527.2|5530.5|5527.7|5529.5|5526.7|18
1611060260000|2021-01-19 12:44:20|5530.5|5527.7|5530.5|5527.7|5530.5|5527.7|5530.5|5527.7|0
1611060270000|2021-01-19 12:44:30|||||||||14
1611060290000|2021-01-19 12:44:50|5529.5|5526.7|5530.5|5527.7|5530.5|5527.7|5529.5|5526.7|21
1611060300000|2021-01-19 12:45:00|5530.1|5527.3|5529.5|5526.7|5530.5|5527.7|5529.5|5526.7|17
1611060310000|2021-01-19 12:45:10|5529.8|5527|5529.5|5526.7|5530.1|5527.3|5529.5|5526.7|5
1611060320000|2021-01-19 12:45:20|5529.8|5527|5530.5|5527.7|5530.5|5527.7|5529.8|5527|6
1611060330000|2021-01-19 12:45:30|5530.1|5527.3|5531.5|5528.7|5531.5|5528.7|5530.1|5527.3|4
1611060340000|2021-01-19 12:45:40|5531.6|5528.8|5531.5|5528.7|5531.6|5528.8|5531.5|5528.7|0
1611060350000|2021-01-19 12:45:50|||||||||3
1611060360000|2021-01-19 12:46:00|5531|5528.2|5531|5528.2|5531|5528.2|5530.5|5527.7|6
1611060370000|2021-01-19 12:46:10|5530.8|5528|5530.5|5527.7|5530.8|5528|5530.5|5527.7|5
1611060380000|2021-01-19 12:46:20|5530.8|5528|5530.5|5527.7|5530.8|5528|5530.5|5527.7|9
1611060390000|2021-01-19 12:46:30|5530.6|5527.8|5531.5|5528.7|5531.5|5528.7|5530.6|5527.8|6
1611060400000|2021-01-19 12:46:40|5531|5528.2|5531.6|5528.8|5532|5529.2|5530.5|5527.7|16
1611060410000|2021-01-19 12:46:50|5531.5|5528.7|5532.8|5530|5533|5530.2|5531.5|5528.7|1
1611060420000|2021-01-19 12:47:00|5532.5|5529.7|5532.5|5529.7|5533|5530.2|5531.5|5528.7|59
1611060430000|2021-01-19 12:47:10|5532|5529.2|5531.5|5528.7|5532.5|5529.7|5531.5|5528.7|11
1611060450000|2021-01-19 12:47:30|5531.2|5528.4|5531|5528.2|5531.5|5528.7|5530.5|5527.7|3
1611060460000|2021-01-19 12:47:40|5531.5|5528.7|5531.5|5528.7|5531.5|5528.7|5531.5|5528.7|1
1611060480000|2021-01-19 12:48:00|5531.8|5529|5535.5|5532.7|5535.6|5532.8|5531.5|5528.7|356
1611060490000|2021-01-19 12:48:10|||||||||1
1611060500000|2021-01-19 12:48:20|5534.5|5531.7|5534.1|5531.3|5534.5|5531.7|5534.1|5531.3|5
1611060510000|2021-01-19 12:48:30|5533.5|5530.7|5533.5|5530.7|5533.5|5530.7|5533.5|5530.7|4
1611060520000|2021-01-19 12:48:40|5532.5|5529.7|5534.1|5531.3|5534.5|5531.7|5532.5|5529.7|102
1611060530000|2021-01-19 12:48:50|5533.8|5531|5535.5|5532.7|5535.6|5532.8|5533.5|5530.7|68
1611060540000|2021-01-19 12:49:00|5535.8|5533|5538.1|5535.3|5538.1|5535.3|5535.6|5532.8|38
1611060550000|2021-01-19 12:49:10|5538.5|5535.7|5536.8|5534|5538.8|5536|5536.6|5533.8|66
1611060560000|2021-01-19 12:49:20|5536.5|5533.7|5535.8|5533|5537.1|5534.3|5535.8|5533|23
1611060570000|2021-01-19 12:49:30|5536.5|5533.7|5537|5534.2|5537|5534.2|5536.5|5533.7|4
1611060580000|2021-01-19 12:49:40|5536.6|5533.8|5536.6|5533.8|5537.1|5534.3|5536.5|5533.7|17
1611060590000|2021-01-19 12:49:50|5536.8|5534|5537|5534.2|5538.1|5535.3|5536.6|5533.8|3
1611060600000|2021-01-19 12:50:00|5537.1|5534.3|5536.5|5533.7|5537.1|5534.3|5536.5|5533.7|11
1611060610000|2021-01-19 12:50:10|5536.6|5533.8|5535.5|5532.7|5536.6|5533.8|5535.5|5532.7|9
1611060620000|2021-01-19 12:50:20|||||||||4
1611060630000|2021-01-19 12:50:30|||||||||10
1611060640000|2021-01-19 12:50:40|5534.8|5532|5533.6|5530.8|5534.8|5532|5533.6|5530.8|9
1611060650000|2021-01-19 12:50:50|5534.1|5531.3|5534.1|5531.3|5534.1|5531.3|5534.1|5531.3|0
1611060660000|2021-01-19 12:51:00|5533.6|5530.8|5534.1|5531.3|5534.1|5531.3|5533.6|5530.8|1
1611060670000|2021-01-19 12:51:10|5534.5|5531.7|5534.5|5531.7|5534.5|5531.7|5534.5|5531.7|0
1611060680000|2021-01-19 12:51:20|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|1
1611060690000|2021-01-19 12:51:30|5534.8|5532|5533.6|5530.8|5534.8|5532|5533.6|5530.8|2
1611060700000|2021-01-19 12:51:40|5533.1|5530.3|5533.1|5530.3|5533.1|5530.3|5533|5530.2|0
1611060710000|2021-01-19 12:51:50|5532.6|5529.8|5532.6|5529.8|5532.6|5529.8|5532.6|5529.8|1
1611060720000|2021-01-19 12:52:00|5532.8|5530|5533.5|5530.7|5533.5|5530.7|5532.8|5530|6
1611060730000|2021-01-19 12:52:10|5533|5530.2|5532.6|5529.8|5533|5530.2|5532.6|5529.8|3
1611060740000|2021-01-19 12:52:20|5532.8|5530|5531.6|5528.8|5533.1|5530.3|5531.6|5528.8|28
1611060750000|2021-01-19 12:52:30|5531.8|5529|5531.5|5528.7|5532.5|5529.7|5531.5|5528.7|10
1611060760000|2021-01-19 12:52:40|5530.8|5528|5531.1|5528.3|5531.1|5528.3|5530.5|5527.7|24
1611060770000|2021-01-19 12:52:50|5530.6|5527.8|5530.5|5527.7|5531.1|5528.3|5530.5|5527.7|12
1611060780000|2021-01-19 12:53:00|||||||||9
1611060790000|2021-01-19 12:53:10|5530.1|5527.3|5530.5|5527.7|5530.5|5527.7|5530.1|5527.3|14
1611060800000|2021-01-19 12:53:20|||||||||10
1611060810000|2021-01-19 12:53:30|5531|5528.2|5533|5530.2|5533.5|5530.7|5531|5528.2|99
1611060820000|2021-01-19 12:53:40|5532.5|5529.7|5533|5530.2|5533.1|5530.3|5532.5|5529.7|1
1611060830000|2021-01-19 12:53:50|5532.6|5529.8|5533.6|5530.8|5533.8|5531|5532.6|5529.8|8
1611060840000|2021-01-19 12:54:00|5534|5531.2|5535|5532.2|5535|5532.2|5533.5|5530.7|17
1611060850000|2021-01-19 12:54:10|5535.1|5532.3|5536|5533.2|5536.1|5533.3|5535|5532.2|25
1611060860000|2021-01-19 12:54:20|5535.8|5533|5535.5|5532.7|5536.3|5533.5|5535.5|5532.7|4
1611060870000|2021-01-19 12:54:30|5536.1|5533.3|5536.1|5533.3|5536.1|5533.3|5536.1|5533.3|1
1611060880000|2021-01-19 12:54:40|5536|5533.2|5536|5533.2|5536.1|5533.3|5535.8|5533|1
1611060890000|2021-01-19 12:54:50|5535.8|5533|5535|5532.2|5535.8|5533|5535|5532.2|1
1611060900000|2021-01-19 12:55:00|5534.8|5532|5535.5|5532.7|5535.5|5532.7|5534.6|5531.8|12
1611060910000|2021-01-19 12:55:10|5534.5|5531.7|5535|5532.2|5535.1|5532.3|5534.5|5531.7|7
1611060920000|2021-01-19 12:55:20|5535.1|5532.3|5535.1|5532.3|5535.1|5532.3|5535.1|5532.3|0
1611060930000|2021-01-19 12:55:30|5535.5|5532.7|5536|5533.2|5536.5|5533.7|5535.5|5532.7|12
1611060940000|2021-01-19 12:55:40|5536.1|5533.3|5536|5533.2|5536.1|5533.3|5536|5533.2|1
1611060950000|2021-01-19 12:55:50|5534.9|5532.1|5534.5|5531.7|5534.9|5532.1|5534.5|5531.7|39
1611060960000|2021-01-19 12:56:00|5535.1|5532.3|5535.5|5532.7|5535.5|5532.7|5535|5532.2|21
1611060970000|2021-01-19 12:56:10|5535.1|5532.3|5535.1|5532.3|5535.1|5532.3|5535.1|5532.3|0
1611060980000|2021-01-19 12:56:20|5534|5531.2|5533.6|5530.8|5534|5531.2|5533.6|5530.8|3
1611060990000|2021-01-19 12:56:30|5533.8|5531|5534.6|5531.8|5534.6|5531.8|5533.8|5531|4
1611061000000|2021-01-19 12:56:40|5535.5|5532.7|5535.6|5532.8|5535.6|5532.8|5535.1|5532.3|4
1611061010000|2021-01-19 12:56:50|5536.1|5533.3|5535.5|5532.7|5536.1|5533.3|5535.5|5532.7|1
1611061020000|2021-01-19 12:57:00|5535.6|5532.8|5536.5|5533.7|5536.5|5533.7|5535.6|5532.8|10
1611061030000|2021-01-19 12:57:10|5537|5534.2|5536.5|5533.7|5537.1|5534.3|5536.5|5533.7|10
1611061040000|2021-01-19 12:57:20|5536.3|5533.5|5536|5533.2|5536.3|5533.5|5535.5|5532.7|20
1611061050000|2021-01-19 12:57:30|5535.6|5532.8|5535.5|5532.7|5535.6|5532.8|5535.5|5532.7|0
1611061060000|2021-01-19 12:57:40|5535.6|5532.8|5535.1|5532.3|5535.6|5532.8|5535.1|5532.3|1
1611061070000|2021-01-19 12:57:50|5534.8|5532|5534.8|5532|5534.8|5532|5534.8|5532|17
1611061080000|2021-01-19 12:58:00|5534.5|5531.7|5535|5532.2|5535.1|5532.3|5534.5|5531.7|6
1611061090000|2021-01-19 12:58:10|5535.1|5532.3|5535|5532.2|5535.1|5532.3|5535|5532.2|1
1611061100000|2021-01-19 12:58:20|5535.1|5532.3|5535|5532.2|5535.1|5532.3|5535|5532.2|3
1611061110000|2021-01-19 12:58:30|5535.1|5532.3|5535.1|5532.3|5535.1|5532.3|5535.1|5532.3|0
1611061120000|2021-01-19 12:58:40|5534.8|5532|5533|5530.2|5534.8|5532|5532.5|5529.7|31
1611061130000|2021-01-19 12:58:50|5533.1|5530.3|5533|5530.2|5533.5|5530.7|5533|5530.2|1
1611061140000|2021-01-19 12:59:00|5532.8|5530|5533.1|5530.3|5533.1|5530.3|5532.6|5529.8|6
1611061150000|2021-01-19 12:59:10|5532.8|5530|5532.1|5529.3|5533.1|5530.3|5532.1|5529.3|5
1611061170000|2021-01-19 12:59:30|5531.8|5529|5530|5527.2|5532.1|5529.3|5529.5|5526.7|192
1611061180000|2021-01-19 12:59:40|5530.1|5527.3|5529.6|5526.8|5530.1|5527.3|5529.5|5526.7|69
1611061190000|2021-01-19 12:59:50|5529.5|5526.7|5529.5|5526.7|5529.6|5526.8|5529.5|5526.7|3
1611061200000|2021-01-19 13:00:00|5528.5|5525.7|5531|5528.2|5531.1|5528.3|5528.5|5525.7|49
1611061210000|2021-01-19 13:00:10|5530.5|5527.7|5532.6|5529.8|5533.5|5530.7|5529.1|5525.7|2043
1611061220000|2021-01-19 13:00:20|5532.5|5529.7|5529.6|5526.8|5532.5|5529.7|5529.5|5526.7|793
1611061230000|2021-01-19 13:00:30|5529.5|5526.7|5530.1|5527.3|5530.5|5527.7|5529.5|5526.7|14
1611061240000|2021-01-19 13:00:40|5530.5|5527.7|5530.5|5527.7|5531.1|5528.3|5530.1|5527.3|19
1611061250000|2021-01-19 13:00:50|5530.8|5528|5531.5|5528.7|5532|5529.2|5530.8|5528|12
1611061260000|2021-01-19 13:01:00|5530.6|5527.8|5531.5|5528.7|5531.5|5528.7|5530.5|5527.7|21
1611061270000|2021-01-19 13:01:10|||||||||4
1611061280000|2021-01-19 13:01:20|5531.1|5528.3|5531.1|5528.3|5531.1|5528.3|5530.5|5527.7|14
1611061290000|2021-01-19 13:01:30|5531.5|5528.7|5533.5|5530.7|5533.5|5530.7|5531.5|5528.7|45
1611061300000|2021-01-19 13:01:40|5534.3|5531.5|5534.5|5531.7|5534.5|5531.7|5533.5|5530.7|17
1611061310000|2021-01-19 13:01:50|||||||||5
1611061320000|2021-01-19 13:02:00|5534.6|5531.8|5535.5|5532.7|5536.5|5533.7|5534.6|5531.8|32
1611061330000|2021-01-19 13:02:10|5535.1|5532.3|5534.5|5531.7|5535.1|5532.3|5534.5|5531.7|3
1611061340000|2021-01-19 13:02:20|5534|5531.2|5534.1|5531.3|5534.1|5531.3|5534|5531.2|3
1611061350000|2021-01-19 13:02:30|5534.5|5531.7|5535.1|5532.3|5535.1|5532.3|5534.5|5531.7|5
1611061360000|2021-01-19 13:02:40|5535.5|5532.7|5537.5|5534.7|5537.5|5534.7|5535.5|5532.7|14
1611061370000|2021-01-19 13:02:50|5537.1|5534.3|5536.1|5533.3|5537.1|5534.3|5536|5533.2|19
1611061380000|2021-01-19 13:03:00|5536.5|5533.7|5536.6|5533.8|5537|5534.2|5536.5|5533.7|33
1611061390000|2021-01-19 13:03:10|5536.5|5533.7|5536.5|5533.7|5536.6|5533.8|5536.1|5533.3|5
1611061400000|2021-01-19 13:03:20|5536|5533.2|5536.1|5533.3|5536.1|5533.3|5536|5533.2|0
1611061410000|2021-01-19 13:03:30|5536.5|5533.7|5536.5|5533.7|5536.5|5533.7|5536.5|5533.7|1
1611061420000|2021-01-19 13:03:40|5536.6|5533.8|5537.5|5534.7|5538.5|5535.7|5536.5|5533.7|20
1611061430000|2021-01-19 13:03:50|5537.8|5535|5537.6|5534.8|5538.5|5535.7|5537.5|5534.7|11
1611061440000|2021-01-19 13:04:00|5538.1|5535.3|5537.5|5534.7|5538.5|5535.7|5537|5534.2|244
1611061450000|2021-01-19 13:04:10|5538|5535.2|5537|5534.2|5538|5535.2|5536.8|5534|22
1611061470000|2021-01-19 13:04:30|5536.8|5534|5537.5|5534.7|5537.5|5534.7|5535.8|5533|6
1611061480000|2021-01-19 13:04:40|5537.3|5534.5|5537.8|5535|5538.3|5535.5|5537.3|5534.5|1
1611061500000|2021-01-19 13:05:00|5537.5|5534.7|5539.5|5536.7|5540|5537.2|5537.5|5534.7|24
1611061520000|2021-01-19 13:05:20|5539.8|5537|5540.5|5537.7|5540.6|5537.8|5539.8|5537|55
1611061530000|2021-01-19 13:05:30|5540.8|5538|5540.5|5537.7|5540.8|5538|5540.5|5537.7|44
1611061540000|2021-01-19 13:05:40|5540.3|5537.5|5539.5|5536.7|5540.3|5537.5|5539.5|5536.7|6
1611061550000|2021-01-19 13:05:50|5538.8|5536|5538.5|5535.7|5538.8|5536|5538.5|5535.7|15
1611061560000|2021-01-19 13:06:00|5538.8|5536|5540.3|5537.5|5540.5|5537.7|5538.8|5536|40
1611061570000|2021-01-19 13:06:10|5540|5537.2|5541.5|5538.7|5541.5|5538.7|5540|5536.7|184
1611061580000|2021-01-19 13:06:20|||||||||16
1611061590000|2021-01-19 13:06:30|5541.1|5538.3|5541.5|5538.7|5541.7|5538.8|5541|5537.7|40
1611061600000|2021-01-19 13:06:40|5541.2|5538.4|5540.3|5537.5|5541.2|5538.4|5540.3|5537.5|113
1611061610000|2021-01-19 13:06:50|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|5540.3|5537.5|4
1611061620000|2021-01-19 13:07:00|5540.3|5537.5|5541.5|5538.7|5541.5|5538.7|5540.3|5537.5|33
1611061630000|2021-01-19 13:07:10|5541.3|5538.5|5543.5|5540.7|5544.2|5541.4|5541|5538.2|42
1611061640000|2021-01-19 13:07:20|5543.1|5540.3|5543|5540.2|5543.5|5540.7|5542.8|5540|30
1611061650000|2021-01-19 13:07:30|5542.8|5540|5543|5540.2|5543.2|5540.4|5542.8|5540|10
1611061660000|2021-01-19 13:07:40|5543.3|5540.5|5543.5|5540.7|5543.5|5540.7|5542.8|5540|28
1611061670000|2021-01-19 13:07:50|5544|5541.2|5544.5|5541.7|5544.5|5541.7|5543.8|5541|10
1611061680000|2021-01-19 13:08:00|5544.8|5542|5544|5541.2|5544.8|5542|5543.8|5541|21
1611061690000|2021-01-19 13:08:10|5543.8|5541|5543|5540.2|5544|5541.2|5543|5540.2|12
1611061700000|2021-01-19 13:08:20|5542.8|5540|5543.3|5540.5|5543.5|5540.7|5542.5|5539.7|14
1611061710000|2021-01-19 13:08:30|5543|5540.2|5541.8|5539|5543.5|5540.7|5541.8|5539|10
1611061720000|2021-01-19 13:08:40|5541.3|5538.5|5540.5|5537.7|5541.5|5538.7|5540.5|5537.7|7
1611061730000|2021-01-19 13:08:50|5540.8|5538|5541.5|5538.7|5541.5|5538.7|5540.5|5537.7|13
1611061740000|2021-01-19 13:09:00|5541.3|5538.5|5541|5538.2|5541.5|5538.7|5539.5|5536.7|72
1611061750000|2021-01-19 13:09:10|5541.5|5538.7|5540.3|5537.5|5541.5|5538.7|5540.3|5537.5|3
1611061760000|2021-01-19 13:09:20|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|0
1611061770000|2021-01-19 13:09:30|||||||||2
1611061780000|2021-01-19 13:09:40|5540.2|5537.4|5541.8|5539|5541.8|5539|5540.2|5537.4|13
1611061790000|2021-01-19 13:09:50|5541.5|5538.7|5541.3|5538.5|5541.5|5538.7|5540.8|5538|10
1611061800000|2021-01-19 13:10:00|5541.8|5539|5541.2|5538.4|5541.8|5539|5540.8|5538|11
1611061810000|2021-01-19 13:10:10|5541.3|5538.5|5542.2|5539.4|5542.2|5539.4|5540.8|5538|33
1611061820000|2021-01-19 13:10:20|5541.5|5538.7|5541.2|5538.4|5541.5|5538.7|5541.2|5538.4|12
1611061830000|2021-01-19 13:10:30|5540.8|5538|5540.3|5537.5|5540.8|5538|5540.2|5537.4|6
1611061840000|2021-01-19 13:10:40|5540.2|5537.4|5540.2|5537.4|5540.2|5537.4|5540.2|5537.4|0
1611061850000|2021-01-19 13:10:50|5539.8|5537|5539.5|5536.7|5539.8|5537|5539.5|5536.7|2
1611061860000|2021-01-19 13:11:00|5539.8|5537|5540.3|5537.5|5540.8|5538|5539.5|5536.7|14
1611061870000|2021-01-19 13:11:10|5540.7|5537.9|5539.8|5537|5540.7|5537.9|5539.7|5536.9|30
1611061880000|2021-01-19 13:11:20|5539.3|5536.5|5539.8|5537|5539.8|5537|5539.3|5536.5|44
1611061890000|2021-01-19 13:11:30|5539.7|5536.9|5539.8|5537|5539.8|5537|5539.2|5536.4|3
1611061900000|2021-01-19 13:11:40|5539.5|5536.7|5539.8|5537|5539.8|5537|5539.3|5536.5|4
1611061910000|2021-01-19 13:11:50|5540.2|5537.4|5540.2|5537.4|5540.5|5537.7|5540.2|5537.4|20
1611061920000|2021-01-19 13:12:00|5540.3|5537.5|5541.2|5538.4|5541.7|5538.9|5540.3|5537.5|21
1611061930000|2021-01-19 13:12:10|5541.3|5538.5|5541.2|5538.4|5542.2|5539.4|5541.2|5538.4|68
1611061940000|2021-01-19 13:12:20|5541|5538.2|5541.3|5538.5|5541.5|5538.7|5541|5538.2|96
1611061950000|2021-01-19 13:12:30|5541.2|5538.4|5540.8|5538|5541.2|5538.4|5539.7|5536.9|38
1611061960000|2021-01-19 13:12:40|5540.7|5537.9|5540.7|5537.9|5540.8|5538|5540.5|5537.7|6
1611061970000|2021-01-19 13:12:50|5540.3|5537.5|5541.2|5538.4|5541.2|5538.4|5540.3|5537.5|10
1611061980000|2021-01-19 13:13:00|5540.5|5537.7|5540.7|5537.9|5541.5|5538.7|5540.3|5537.5|11
1611061990000|2021-01-19 13:13:10|5540.3|5537.5|5540.7|5537.9|5540.7|5537.9|5540.2|5537.4|7
1611062000000|2021-01-19 13:13:20|5540.8|5538|5540.8|5538|5540.8|5538|5540.2|5537.4|26
1611062010000|2021-01-19 13:13:30|5541.2|5538.4|5541.3|5538.5|5541.3|5538.5|5541.2|5538.4|9
1611062020000|2021-01-19 13:13:40|5541.5|5538.7|5540.2|5537.4|5541.5|5538.7|5540.2|5537.4|52
1611062030000|2021-01-19 13:13:50|||||||||1
1611062040000|2021-01-19 13:14:00|5539.7|5536.9|5539.8|5537|5539.8|5537|5538.8|5536|6
1611062050000|2021-01-19 13:14:10|5540.3|5537.5|5539.5|5536.7|5540.3|5537.5|5539.3|5536.5|7
1611062060000|2021-01-19 13:14:20|5539.3|5536.5|5539.5|5536.7|5539.5|5536.7|5539.3|5536.5|4
1611062080000|2021-01-19 13:14:40|5539.3|5536.5|5539|5536.2|5539.5|5536.7|5538.8|5536|25
1611062090000|2021-01-19 13:14:50|5539.5|5536.7|5539.3|5536.5|5539.5|5536.7|5539.3|5536.5|1
1611062100000|2021-01-19 13:15:00|5539.5|5536.7|5539.5|5536.7|5539.5|5536.7|5539.3|5536.5|4
1611062110000|2021-01-19 13:15:10|5539.3|5536.5|5539.3|5536.5|5539.3|5536.5|5539.3|5536.5|1
1611062120000|2021-01-19 13:15:20|5539.2|5536.4|5539.3|5536.5|5539.5|5536.7|5539.2|5536.4|3
1611062130000|2021-01-19 13:15:30|5539.2|5536.4|5537.5|5534.7|5539.5|5536.7|5537.2|5534.4|52
1611062140000|2021-01-19 13:15:40|5537.2|5534.4|5537.8|5535|5537.8|5535|5537.2|5534.4|416
1611062150000|2021-01-19 13:15:50|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|51
1611062160000|2021-01-19 13:16:00|5537.2|5534.4|5536.7|5533.9|5537.2|5534.4|5536.2|5533.4|24
1611062170000|2021-01-19 13:16:10|5536.2|5533.4|5537.3|5534.5|5537.8|5535|5536.2|5533.4|462
1611062180000|2021-01-19 13:16:20|5537.5|5534.7|5537.3|5534.5|5537.5|5534.7|5537.2|5534.4|18
1611062190000|2021-01-19 13:16:30|5537.5|5534.7|5538.8|5536|5539.7|5536.9|5537.5|5534.7|337
1611062200000|2021-01-19 13:16:40|5538.3|5535.5|5537.8|5535|5538.3|5535.5|5537.3|5534.5|1
1611062210000|2021-01-19 13:16:50|5537.3|5534.5|5538.2|5535.4|5538.2|5535.4|5537.3|5534.5|2
1611062220000|2021-01-19 13:17:00|5537.3|5534.5|5538.7|5535.9|5538.7|5535.9|5537.3|5534.5|223
1611062230000|2021-01-19 13:17:10|5538.8|5536|5538.8|5536|5538.8|5536|5538.8|5536|7
1611062240000|2021-01-19 13:17:20|5538.5|5535.7|5538.2|5535.4|5538.5|5535.7|5538.2|5535.4|7
1611062250000|2021-01-19 13:17:30|5537.8|5535|5537.5|5534.7|5537.8|5535|5537.5|5534.7|0
1611062260000|2021-01-19 13:17:40|5538.3|5535.5|5540.5|5537.7|5540.5|5537.7|5538.3|5535.5|14
1611062270000|2021-01-19 13:17:50|5540.3|5537.5|5539.5|5536.7|5540.3|5537.5|5539.5|5536.7|3
1611062280000|2021-01-19 13:18:00|5540|5537.2|5538.8|5536|5540.5|5537.7|5538.8|5536|111
1611062290000|2021-01-19 13:18:10|5539|5536.2|5539.3|5536.5|5539.5|5536.7|5539|5536.2|2
1611062300000|2021-01-19 13:18:20|5538.8|5536|5538.8|5536|5539.5|5536.7|5538.8|5536|3
1611062310000|2021-01-19 13:18:30|5538.5|5535.7|5538.5|5535.7|5538.8|5536|5538.2|5535.4|9
1611062320000|2021-01-19 13:18:40|5539.5|5536.7|5538.8|5536|5539.5|5536.7|5538.5|5535.7|8
1611062330000|2021-01-19 13:18:50|5539.2|5536.4|5540|5537.2|5540.5|5537.7|5539.2|5536.4|52
1611062340000|2021-01-19 13:19:00|5540.1|5537.3|5541.5|5538.7|5541.5|5538.7|5540.1|5537.3|256
1611062350000|2021-01-19 13:19:10|5541.8|5539|5541.2|5538.4|5541.8|5539|5540.8|5538|32
1611062360000|2021-01-19 13:19:20|5540.8|5538|5541.8|5539|5541.8|5539|5540.8|5538|20
1611062370000|2021-01-19 13:19:30|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|11
1611062380000|2021-01-19 13:19:40|5541.3|5538.5|5540.8|5538|5541.7|5538.9|5540.8|5538|5
1611062390000|2021-01-19 13:19:50|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|3
1611062400000|2021-01-19 13:20:00|5540.8|5538|5542.5|5539.7|5543|5540.2|5540.8|5538|141
1611062410000|2021-01-19 13:20:10|||||||||7
1611062420000|2021-01-19 13:20:20|||||||||1
1611062450000|2021-01-19 13:20:50|5543.5|5540.7|5542.3|5539.5|5543.5|5540.7|5542.3|5539.5|17
1611062460000|2021-01-19 13:21:00|5542|5539.2|5542.1|5539.3|5542.5|5539.7|5541.8|5539|64
1611062470000|2021-01-19 13:21:10|5542.5|5539.7|5542.3|5539.5|5542.5|5539.7|5542.3|5539.5|6
1611062480000|2021-01-19 13:21:20|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|5542|5539.2|1
1611062490000|2021-01-19 13:21:30|5542.3|5539.5|5542.5|5539.7|5542.5|5539.7|5542.1|5539.3|12
1611062500000|2021-01-19 13:21:40|||||||||11
1611062510000|2021-01-19 13:21:50|5542|5539.2|5539.5|5536.7|5542.1|5539.3|5539.5|5536.7|26
1611062520000|2021-01-19 13:22:00|5539|5536.2|5539.5|5536.7|5539.5|5536.7|5538.8|5536|55
1611062530000|2021-01-19 13:22:10|5539.6|5536.8|5540.5|5537.7|5540.5|5537.7|5539.6|5536.8|26
1611062540000|2021-01-19 13:22:20|5539.8|5537|5538.5|5535.7|5539.8|5537|5538.5|5535.7|15
1611062550000|2021-01-19 13:22:30|5538.8|5536|5538.8|5536|5539|5536.2|5538.5|5535.7|0
1611062560000|2021-01-19 13:22:40|5539|5536.2|5539|5536.2|5539.5|5536.7|5538.5|5535.7|17
1611062570000|2021-01-19 13:22:50|5539.5|5536.7|5539.5|5536.7|5539.5|5536.7|5539.5|5536.7|11
1611062580000|2021-01-19 13:23:00|5539.7|5536.9|5541.5|5538.7|5541.5|5538.7|5539.7|5536.9|20
1611062590000|2021-01-19 13:23:10|5541|5538.2|5541.5|5538.7|5541.5|5538.7|5540.8|5538|24
1611062600000|2021-01-19 13:23:20|||||||||19
1611062620000|2021-01-19 13:23:40|5542.2|5539.4|5542.8|5540|5542.8|5540|5542.2|5539.4|4
1611062630000|2021-01-19 13:23:50|5543.1|5540.3|5542.5|5539.7|5543.5|5540.7|5542.5|5539.7|48
1611062640000|2021-01-19 13:24:00|||||||||12
1611062650000|2021-01-19 13:24:10|5542.2|5539.4|5542.5|5539.7|5542.5|5539.7|5541.8|5539|34
1611062660000|2021-01-19 13:24:20|5542.1|5539.3|5541.5|5538.7|5542.3|5539.5|5541.5|5538.7|10
1611062690000|2021-01-19 13:24:50|||||||||1
1611062700000|2021-01-19 13:25:00|5540.8|5538|5541.5|5538.7|5541.5|5538.7|5540.8|5538|72
1611062710000|2021-01-19 13:25:10|5541|5538.2|5541.5|5538.7|5541.5|5538.7|5540.8|5538|8
1611062720000|2021-01-19 13:25:20|||||||||1
1611062740000|2021-01-19 13:25:40|5541.1|5538.3|5540.5|5537.7|5541.2|5538.4|5540.5|5537.7|108
1611062750000|2021-01-19 13:25:50|5540.7|5537.9|5541.5|5538.7|5541.5|5538.7|5540.7|5537.9|61
1611062760000|2021-01-19 13:26:00|5541.3|5538.5|5540.8|5538|5541.3|5538.5|5540.8|5538|11
1611062780000|2021-01-19 13:26:20|5540.5|5537.7|5541.5|5538.7|5541.5|5538.7|5540.5|5537.7|13
1611062790000|2021-01-19 13:26:30|5541.8|5539|5542.8|5540|5542.8|5540|5541.8|5539|19
1611062800000|2021-01-19 13:26:40|5542.5|5539.7|5543|5540.2|5543|5540.2|5542.5|5539.7|23
1611062810000|2021-01-19 13:26:50|5542.5|5539.7|5542.8|5540|5542.8|5540|5542.5|5539.7|17
1611062820000|2021-01-19 13:27:00|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|12
1611062830000|2021-01-19 13:27:10|5543|5540.2|5543|5540.2|5543.3|5540.5|5543|5540.2|44
1611062840000|2021-01-19 13:27:20|5543.1|5540.3|5543.5|5540.7|5543.5|5540.7|5543.1|5540.3|7
1611062850000|2021-01-19 13:27:30|5543.8|5541|5544.5|5541.7|5544.5|5541.7|5543.8|5541|16
1611062860000|2021-01-19 13:27:40|5544.3|5541.5|5543.8|5541|5544.3|5541.5|5543.8|5541|4
1611062870000|2021-01-19 13:27:50|||||||||6
1611062880000|2021-01-19 13:28:00|5543.5|5540.7|5543.8|5541|5543.8|5541|5543.3|5540.5|27
1611062890000|2021-01-19 13:28:10|5544.2|5541.4|5543.8|5541|5544.2|5541.4|5543.8|5541|4
1611062900000|2021-01-19 13:28:20|5544.5|5541.7|5544.8|5542|5544.8|5542|5544.1|5541.3|34
1611062910000|2021-01-19 13:28:30|5544.5|5541.7|5544.5|5541.7|5544.5|5541.7|5544.5|5541.7|2
1611062920000|2021-01-19 13:28:40|||||||||1
1611062930000|2021-01-19 13:28:50|5543.8|5541|5543.2|5540.4|5543.8|5541|5543.2|5540.4|15
1611062940000|2021-01-19 13:29:00|5542.5|5539.7|5541.8|5539|5542.5|5539.7|5541.5|5538.7|24
1611062950000|2021-01-19 13:29:10|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|31
1611062960000|2021-01-19 13:29:20|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|7
1611062970000|2021-01-19 13:29:30|5540.7|5537.9|5541.5|5538.7|5541.5|5538.7|5540.7|5537.9|46
1611062980000|2021-01-19 13:29:40|||||||||2
1611062990000|2021-01-19 13:29:50|5541.1|5538.3|5541.1|5538.3|5541.1|5538.3|5540.5|5537.7|37
1611063000000|2021-01-19 13:30:00|5541.5|5538.7|5542|5539.2|5542.1|5539.3|5541.5|5538.7|30
1611063010000|2021-01-19 13:30:10|5541.5|5538.7|5542.5|5539.7|5542.5|5539.7|5541.5|5538.7|8
1611063020000|2021-01-19 13:30:20|5542|5539.2|5542|5539.2|5542.5|5539.7|5541.8|5539|8
1611063030000|2021-01-19 13:30:30|5542.3|5539.5|5542.2|5539.4|5542.5|5539.7|5542.2|5539.4|23
1611063040000|2021-01-19 13:30:40|5541.8|5539|5543.3|5540.5|5543.5|5540.7|5541.8|5539|45
1611063050000|2021-01-19 13:30:50|5543.5|5540.7|5543|5540.2|5543.5|5540.7|5542.8|5540|5
1611063060000|2021-01-19 13:31:00|5542.8|5540|5543|5540.2|5543.1|5540.3|5542.5|5539.7|32
1611063070000|2021-01-19 13:31:10|5542.8|5540|5542.5|5539.7|5542.8|5540|5542|5539.2|6
1611063080000|2021-01-19 13:31:20|5542.6|5539.8|5542.5|5539.7|5542.8|5540|5542.5|5539.7|8
1611063090000|2021-01-19 13:31:30|5542.7|5539.9|5543|5540.2|5543.5|5540.7|5542.7|5539.9|16
1611063100000|2021-01-19 13:31:40|5542.8|5540|5540.5|5537.7|5542.8|5540|5540.5|5537.7|85
1611063110000|2021-01-19 13:31:50|||||||||15
1611063120000|2021-01-19 13:32:00|5539.7|5536.9|5538.3|5535.5|5539.7|5536.9|5538.3|5535.5|104
1611063130000|2021-01-19 13:32:10|5538.2|5535.4|5537.2|5534.4|5538.2|5535.4|5536.5|5533.7|24
1611063140000|2021-01-19 13:32:20|5536.8|5534|5537.5|5534.7|5537.5|5534.7|5536.5|5533.7|33
1611063150000|2021-01-19 13:32:30|5537.8|5535|5536.8|5534|5537.8|5535|5536.8|5534|11
1611063160000|2021-01-19 13:32:40|5537.2|5534.4|5537.5|5534.7|5537.5|5534.7|5536.8|5534|7
1611063170000|2021-01-19 13:32:50|5537.3|5534.5|5536.8|5534|5537.8|5535|5536.8|5534|8
1611063180000|2021-01-19 13:33:00|5537.2|5534.4|5537.8|5535|5537.8|5535|5536.8|5534|33
1611063190000|2021-01-19 13:33:10|5537.5|5534.7|5537.8|5535|5537.8|5535|5537.2|5534.4|6
1611063200000|2021-01-19 13:33:20|5538.2|5535.4|5536.2|5533.4|5538.2|5535.4|5536.2|5533.4|154
1611063210000|2021-01-19 13:33:30|5536.5|5533.7|5537.2|5534.4|5537.2|5534.4|5536.5|5533.7|22
1611063220000|2021-01-19 13:33:40|5537.3|5534.5|5539.2|5536.4|5539.7|5536.9|5537.2|5534.4|98
1611063230000|2021-01-19 13:33:50|5539.3|5536.5|5539.3|5536.5|5539.5|5536.7|5539.2|5536.4|9
1611063240000|2021-01-19 13:34:00|5539.7|5536.9|5539.2|5536.4|5539.8|5537|5539.2|5536.4|14
1611063250000|2021-01-19 13:34:10|5539.5|5536.7|5539.3|5536.5|5539.8|5537|5539.2|5536.4|5
1611063260000|2021-01-19 13:34:20|5539.8|5537|5539.8|5537|5539.8|5537|5539.8|5537|2
1611063270000|2021-01-19 13:34:30|5539.5|5536.7|5538.2|5535.4|5539.5|5536.7|5538.2|5535.4|18
1611063280000|2021-01-19 13:34:40|5537.8|5535|5537.8|5535|5537.8|5535|5537.2|5534.4|10
1611063290000|2021-01-19 13:34:50|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|2
1611063300000|2021-01-19 13:35:00|5537.8|5535|5538.8|5536|5539.3|5536.5|5537.8|5535|18
1611063310000|2021-01-19 13:35:10|5539.2|5536.4|5538.3|5535.5|5539.2|5536.4|5538.2|5535.4|9
1611063320000|2021-01-19 13:35:20|5537.3|5534.5|5537.8|5535|5537.8|5535|5537.3|5534.5|26
1611063330000|2021-01-19 13:35:30|5538.2|5535.4|5537.2|5534.4|5538.2|5535.4|5537.2|5534.4|8
1611063340000|2021-01-19 13:35:40|5537.7|5534.9|5538.2|5535.4|5538.2|5535.4|5537.2|5534.4|13
1611063350000|2021-01-19 13:35:50|||||||||25
1611063360000|2021-01-19 13:36:00|5539.5|5536.7|5541.8|5539|5541.8|5539|5539.5|5536.7|116
1611063370000|2021-01-19 13:36:10|5541.2|5538.4|5540.7|5537.9|5541.2|5538.4|5540.2|5537.4|24
1611063380000|2021-01-19 13:36:20|5540.8|5538|5541.2|5538.4|5541.2|5538.4|5540.7|5537.9|8
1611063390000|2021-01-19 13:36:30|5541.5|5538.7|5541.5|5538.7|5541.8|5539|5541.5|5538.7|11
1611063400000|2021-01-19 13:36:40|5541.2|5538.4|5540.8|5538|5541.7|5538.9|5540.2|5537.4|3
1611063410000|2021-01-19 13:36:50|5540.7|5537.9|5540.2|5537.4|5541.2|5538.4|5540.2|5537.4|3
1611063420000|2021-01-19 13:37:00|||||||||8
1611063430000|2021-01-19 13:37:10|5541.2|5538.4|5542.7|5539.9|5543.2|5540.4|5540.7|5537.9|40
1611063440000|2021-01-19 13:37:20|5542.8|5540|5542.8|5540|5543.2|5540.4|5542.8|5540|3
1611063450000|2021-01-19 13:37:30|5543.2|5540.4|5542.7|5539.9|5543.5|5540.7|5542.2|5539.4|9
1611063460000|2021-01-19 13:37:40|5542.5|5539.7|5541.7|5538.9|5542.8|5540|5541.2|5538.4|55
1611063470000|2021-01-19 13:37:50|5541.8|5539|5542.2|5539.4|5542.2|5539.4|5541.8|5539|90
1611063480000|2021-01-19 13:38:00|5541.7|5538.9|5541.7|5538.9|5541.8|5539|5541.2|5538.4|7
1611063490000|2021-01-19 13:38:10|5541.8|5539|5542.8|5540|5542.8|5540|5541.8|5539|9
1611063500000|2021-01-19 13:38:20|5543.2|5540.4|5543.8|5541|5543.8|5541|5543.2|5540.4|24
1611063510000|2021-01-19 13:38:30|5544.2|5541.4|5545.3|5542.5|5545.7|5542.9|5544.2|5541.4|62
1611063520000|2021-01-19 13:38:40|5545.2|5542.4|5544.3|5541.5|5545.3|5542.5|5544.2|5541.4|13
1611063530000|2021-01-19 13:38:50|5544.2|5541.4|5544.3|5541.5|5544.3|5541.5|5544.2|5541.4|5
1611063540000|2021-01-19 13:39:00|5544.2|5541.4|5541.3|5538.5|5544.3|5541.5|5541.2|5538.4|55
1611063550000|2021-01-19 13:39:10|5541.2|5538.4|5540.8|5538|5541.2|5538.4|5540.2|5537.4|8
1611063560000|2021-01-19 13:39:20|5541.2|5538.4|5541.2|5538.4|5541.8|5539|5541.2|5538.4|24
1611063570000|2021-01-19 13:39:30|5540.2|5537.4|5541.2|5538.4|5541.2|5538.4|5540.2|5537.4|57
1611063580000|2021-01-19 13:39:40|5540.8|5538|5541.2|5538.4|5541.2|5538.4|5540.8|5538|3
1611063590000|2021-01-19 13:39:50|5542.2|5539.4|5542.2|5539.4|5542.2|5539.4|5541.2|5538.4|6
1611063600000|2021-01-19 13:40:00|5541.8|5539|5542.7|5539.9|5542.8|5540|5541.8|5539|26
1611063610000|2021-01-19 13:40:10|5542.8|5540|5542.5|5539.7|5542.8|5540|5542.2|5539.4|5
1611063620000|2021-01-19 13:40:20|5542.3|5539.5|5542.3|5539.5|5542.7|5539.9|5542.2|5539.4|5
1611063630000|2021-01-19 13:40:30|5542.7|5539.9|5542.8|5540|5542.8|5540|5542.2|5539.4|6
1611063640000|2021-01-19 13:40:40|5542.2|5539.4|5541.2|5538.4|5542.2|5539.4|5541.2|5538.4|71
1611063650000|2021-01-19 13:40:50|5540.5|5537.7|5538.2|5535.4|5540.5|5537.7|5538.2|5535.4|63
1611063660000|2021-01-19 13:41:00|5537.8|5535|5537.5|5534.7|5538.2|5535.4|5537.2|5534.4|74
1611063670000|2021-01-19 13:41:10|5537.2|5534.4|5536.3|5533.5|5537.2|5534.4|5536.3|5533.5|44
1611063680000|2021-01-19 13:41:20|5536.2|5533.4|5536.3|5533.5|5536.3|5533.5|5535.8|5533|8
1611063690000|2021-01-19 13:41:30|5536.2|5533.4|5537.8|5535|5537.8|5535|5536.2|5533.4|7
1611063700000|2021-01-19 13:41:40|5538.2|5535.4|5537.2|5534.4|5538.2|5535.4|5537.2|5534.4|12
1611063710000|2021-01-19 13:41:50|5537.3|5534.5|5537.7|5534.9|5537.7|5534.9|5537.2|5534.4|2
1611063720000|2021-01-19 13:42:00|5537.3|5534.5|5537.2|5534.4|5537.8|5535|5536.2|5533.4|33
1611063730000|2021-01-19 13:42:10|5537.3|5534.5|5537.8|5535|5537.8|5535|5537.2|5534.4|8
1611063740000|2021-01-19 13:42:20|5537.5|5534.7|5537.2|5534.4|5537.8|5535|5537.2|5534.4|10
1611063750000|2021-01-19 13:42:30|5536.8|5534|5537.2|5534.4|5537.2|5534.4|5536.8|5534|28
1611063760000|2021-01-19 13:42:40|5536.8|5534|5538.5|5535.7|5538.5|5535.7|5536.8|5534|216
1611063770000|2021-01-19 13:42:50|5539.2|5536.4|5539.2|5536.4|5539.5|5536.7|5539.2|5536.4|27
1611063780000|2021-01-19 13:43:00|5539.3|5536.5|5540.3|5537.5|5540.5|5537.7|5539.2|5536.4|12
1611063790000|2021-01-19 13:43:10|5540.2|5537.4|5539.2|5536.4|5540.3|5537.5|5538.8|5536|24
1611063800000|2021-01-19 13:43:20|5539.3|5536.5|5539.2|5536.4|5539.3|5536.5|5539.2|5536.4|3
1611063810000|2021-01-19 13:43:30|5539.3|5536.5|5538.7|5535.9|5539.3|5536.5|5538.2|5535.4|21
1611063820000|2021-01-19 13:43:40|5538.2|5535.4|5538.8|5536|5538.8|5536|5538.2|5535.4|20
1611063830000|2021-01-19 13:43:50|5539.2|5536.4|5538.8|5536|5539.8|5537|5538.8|5536|35
1611063840000|2021-01-19 13:44:00|5538.7|5535.9|5539.2|5536.4|5539.2|5536.4|5538.5|5535.7|13
1611063850000|2021-01-19 13:44:10|5538.8|5536|5536.2|5533.4|5538.8|5536|5536.2|5533.4|64
1611063860000|2021-01-19 13:44:20|5535.3|5532.5|5534.8|5532|5535.8|5533|5534.2|5531.4|13
1611063870000|2021-01-19 13:44:30|5535.3|5532.5|5535.8|5533|5535.8|5533|5535.3|5532.5|16
1611063880000|2021-01-19 13:44:40|5536.7|5533.9|5537.2|5534.4|5537.8|5535|5536.7|5533.9|23
1611063890000|2021-01-19 13:44:50|5536.8|5534|5537.2|5534.4|5537.2|5534.4|5536.8|5534|12
1611063900000|2021-01-19 13:45:00|5536.8|5534|5538.2|5535.4|5539.2|5536.4|5536.8|5534|136
1611063910000|2021-01-19 13:45:10|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|18
1611063920000|2021-01-19 13:45:20|5536.2|5533.4|5538.2|5535.4|5538.2|5535.4|5536.2|5533.4|7
1611063930000|2021-01-19 13:45:30|5538.8|5536|5538.2|5535.4|5539|5536.2|5538.2|5535.4|9
1611063940000|2021-01-19 13:45:40|5538.7|5535.9|5538.2|5535.4|5538.7|5535.9|5537.8|5535|47
1611063950000|2021-01-19 13:45:50|5538.3|5535.5|5538.2|5535.4|5538.3|5535.5|5538.2|5535.4|18
1611063960000|2021-01-19 13:46:00|5537.5|5534.7|5534.7|5531.9|5537.5|5534.7|5534.7|5531.9|14
1611063970000|2021-01-19 13:46:10|5534.8|5532|5536.3|5533.5|5536.3|5533.5|5534.8|5532|4
1611063980000|2021-01-19 13:46:20|5536.2|5533.4|5536.8|5534|5536.8|5534|5536.2|5533.4|5
1611063990000|2021-01-19 13:46:30|5537.2|5534.4|5536.3|5533.5|5537.2|5534.4|5536.2|5533.4|5
1611064000000|2021-01-19 13:46:40|5536.5|5533.7|5536.3|5533.5|5536.8|5534|5536.3|5533.5|4
1611064010000|2021-01-19 13:46:50|5536.8|5534|5536.2|5533.4|5536.8|5534|5536.2|5533.4|9
1611064020000|2021-01-19 13:47:00|5535.5|5532.7|5534.8|5532|5535.5|5532.7|5534.2|5531.4|90
1611064030000|2021-01-19 13:47:10|5534.7|5531.9|5534.8|5532|5534.8|5532|5534.2|5531.4|4
1611064040000|2021-01-19 13:47:20|5534.2|5531.4|5534.3|5531.5|5534.8|5532|5534.2|5531.4|17
1611064050000|2021-01-19 13:47:30|5534.2|5531.4|5534.3|5531.5|5534.3|5531.5|5534.2|5531.4|99
1611064060000|2021-01-19 13:47:40|5534.8|5532|5535.3|5532.5|5536.2|5533.4|5534.8|5532|13
1611064070000|2021-01-19 13:47:50|5535.8|5533|5535.8|5533|5535.8|5533|5535.8|5533|2
1611064080000|2021-01-19 13:48:00|5535.5|5532.7|5537.3|5534.5|5537.3|5534.5|5535.3|5532.5|31
1611064090000|2021-01-19 13:48:10|5537.2|5534.4|5536.3|5533.5|5537.2|5534.4|5536.2|5533.4|5
1611064100000|2021-01-19 13:48:20|5536.5|5533.7|5536.5|5533.7|5536.8|5534|5536.3|5533.5|3
1611064110000|2021-01-19 13:48:30|5536.8|5534|5537.8|5535|5537.8|5535|5536.7|5533.9|11
1611064120000|2021-01-19 13:48:40|5537.5|5534.7|5537.8|5535|5537.8|5535|5537.3|5534.5|6
1611064130000|2021-01-19 13:48:50|5537.7|5534.9|5537.3|5534.5|5537.7|5534.9|5537.2|5534.4|2
1611064140000|2021-01-19 13:49:00|5538.2|5535.4|5537.3|5534.5|5538.2|5535.4|5537.2|5534.4|116
1611064150000|2021-01-19 13:49:10|5537.5|5534.7|5537.5|5534.7|5537.8|5535|5537.5|5534.7|14
1611064160000|2021-01-19 13:49:20|5536.7|5533.9|5536.7|5533.9|5536.8|5534|5536.7|5533.9|3
1611064170000|2021-01-19 13:49:30|5536.8|5534|5536.3|5533.5|5536.8|5534|5536.2|5533.4|3
1611064180000|2021-01-19 13:49:40|5536.7|5533.9|5535.7|5532.9|5536.7|5533.9|5535.2|5532.4|4
1611064190000|2021-01-19 13:49:50|5535.8|5533|5535.7|5532.9|5535.8|5533|5535.2|5532.4|6
1611064200000|2021-01-19 13:50:00|5536.2|5533.4|5535.5|5532.7|5536.2|5533.4|5535.5|5532.7|10
1611064210000|2021-01-19 13:50:10|5534.5|5531.7|5534.8|5532|5534.8|5532|5533.8|5531|15
1611064220000|2021-01-19 13:50:20|5535.5|5532.7|5535.8|5533|5536.2|5533.4|5535.5|5532.7|264
1611064230000|2021-01-19 13:50:30|5536.2|5533.4|5536.2|5533.4|5536.3|5533.5|5536.2|5533.4|10
1611064240000|2021-01-19 13:50:40|5536.3|5533.5|5536.2|5533.4|5536.3|5533.5|5536.2|5533.4|26
1611064250000|2021-01-19 13:50:50|5536.3|5533.5|5536.2|5533.4|5536.5|5533.7|5536.2|5533.4|7
1611064260000|2021-01-19 13:51:00|5536.7|5533.9|5536.3|5533.5|5536.7|5533.9|5536.2|5533.4|12
1611064270000|2021-01-19 13:51:10|5536.7|5533.9|5536.3|5533.5|5536.7|5533.9|5536.2|5533.4|3
1611064280000|2021-01-19 13:51:20|5536.7|5533.9|5536.2|5533.4|5536.7|5533.9|5535.2|5532.4|7
1611064290000|2021-01-19 13:51:30|5536.3|5533.5|5536.2|5533.4|5536.3|5533.5|5536.2|5533.4|6
1611064300000|2021-01-19 13:51:40|5536.3|5533.5|5536.3|5533.5|5536.3|5533.5|5536.3|5533.5|3
1611064310000|2021-01-19 13:51:50|||||||||10
1611064320000|2021-01-19 13:52:00|5536.5|5533.7|5537.2|5534.4|5537.2|5534.4|5536.2|5533.4|18
1611064330000|2021-01-19 13:52:10|5537.3|5534.5|5537.3|5534.5|5538.2|5535.4|5537.2|5534.4|100
1611064340000|2021-01-19 13:52:20|5537.5|5534.7|5537.2|5534.4|5537.5|5534.7|5537.2|5534.4|4
1611064350000|2021-01-19 13:52:30|5538.2|5535.4|5539.3|5536.5|5539.5|5536.7|5538.2|5535.4|60
1611064360000|2021-01-19 13:52:40|5539.2|5536.4|5538.3|5535.5|5539.3|5536.5|5538.3|5535.5|41
1611064370000|2021-01-19 13:52:50|5538.2|5535.4|5537.8|5535|5538.2|5535.4|5537.8|5535|3
1611064380000|2021-01-19 13:53:00|5538.2|5535.4|5538.2|5535.4|5538.3|5535.5|5538.2|5535.4|6
1611064390000|2021-01-19 13:53:10|5538.3|5535.5|5538.3|5535.5|5540.2|5537.4|5538.3|5535.5|228
1611064400000|2021-01-19 13:53:20|5537.8|5535|5537.2|5534.4|5537.8|5535|5537.2|5534.4|1
1611064410000|2021-01-19 13:53:30|5537.7|5534.9|5537.8|5535|5537.8|5535|5537.2|5534.4|4
1611064420000|2021-01-19 13:53:40|5538.2|5535.4|5537.5|5534.7|5538.5|5535.7|5537.2|5534.4|9
1611064430000|2021-01-19 13:53:50|5537.7|5534.9|5537.2|5534.4|5537.7|5534.9|5537.2|5534.4|0
1611064440000|2021-01-19 13:54:00|5537.3|5534.5|5537.2|5534.4|5537.3|5534.5|5537.2|5534.4|3
1611064450000|2021-01-19 13:54:10|5536.5|5533.7|5536.5|5533.7|5536.5|5533.7|5536.5|5533.7|17
1611064460000|2021-01-19 13:54:20|5535.5|5532.7|5536.3|5533.5|5536.3|5533.5|5535.2|5532.4|22
1611064470000|2021-01-19 13:54:30|5536.5|5533.7|5535.8|5533|5536.5|5533.7|5535.8|5533|23
1611064480000|2021-01-19 13:54:40|5535.5|5532.7|5534.5|5531.7|5535.5|5532.7|5534.2|5531.4|75
1611064490000|2021-01-19 13:54:50|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|3
1611064500000|2021-01-19 13:55:00|5533.8|5531|5535.2|5532.4|5535.2|5532.4|5533.8|5531|74
1611064510000|2021-01-19 13:55:10|5535.5|5532.7|5535.2|5532.4|5535.8|5533|5535.2|5532.4|228
1611064520000|2021-01-19 13:55:20|5534.8|5532|5534.2|5531.4|5534.8|5532|5534.2|5531.4|4
1611064530000|2021-01-19 13:55:30|5534.8|5532|5534.8|5532|5534.8|5532|5534.8|5532|3
1611064540000|2021-01-19 13:55:40|5534.5|5531.7|5534.2|5531.4|5534.5|5531.7|5534.2|5531.4|42
1611064550000|2021-01-19 13:55:50|5534.3|5531.5|5532.2|5529.4|5534.3|5531.5|5532.2|5529.4|27
1611064560000|2021-01-19 13:56:00|5531.8|5529|5531.8|5529|5532.3|5529.5|5531.2|5528.4|11
1611064570000|2021-01-19 13:56:10|5531.5|5528.7|5529.5|5526.7|5531.5|5528.7|5529.5|5526.7|8
1611064580000|2021-01-19 13:56:20|5529.8|5527|5529.2|5526.4|5530.2|5527.4|5528.2|5525.4|77
1611064590000|2021-01-19 13:56:30|||||||||5
1611064600000|2021-01-19 13:56:40|5529.3|5526.5|5529.2|5526.4|5529.8|5527|5527.2|5524.4|316
1611064610000|2021-01-19 13:56:50|5529.3|5526.5|5529.7|5526.9|5529.8|5527|5529.2|5526.4|38
1611064620000|2021-01-19 13:57:00|5529.5|5526.7|5529.2|5526.4|5529.5|5526.7|5529.2|5526.4|56
1611064630000|2021-01-19 13:57:10|5530.2|5527.4|5529.5|5526.7|5530.2|5527.4|5528.2|5525.4|101
1611064640000|2021-01-19 13:57:20|5530.2|5527.4|5530.2|5527.4|5530.2|5527.4|5530.2|5527.4|24
1611064650000|2021-01-19 13:57:30|5530|5527.2|5530.2|5527.4|5530.2|5527.4|5529.3|5526.5|54
1611064660000|2021-01-19 13:57:40|5529.7|5526.9|5529.5|5526.7|5529.7|5526.9|5529.2|5526.4|8
1611064670000|2021-01-19 13:57:50|5529.3|5526.5|5529.7|5526.9|5530.2|5527.4|5529.2|5526.4|221
1611064680000|2021-01-19 13:58:00|5529.8|5527|5529.7|5526.9|5530.2|5527.4|5529.2|5526.4|124
1611064690000|2021-01-19 13:58:10|5529.5|5526.7|5529.2|5526.4|5529.5|5526.7|5529.2|5526.4|6
1611064700000|2021-01-19 13:58:20|||||||||233
1611064720000|2021-01-19 13:58:40|5529.5|5526.7|5529.3|5526.5|5529.5|5526.7|5529.2|5526.4|16
1611064730000|2021-01-19 13:58:50|5529.2|5526.4|5529.2|5526.4|5529.5|5526.7|5529.2|5526.4|4
1611064740000|2021-01-19 13:59:00|5529.5|5526.7|5529.3|5526.5|5529.5|5526.7|5529.2|5526.4|13
1611064750000|2021-01-19 13:59:10|5529.5|5526.7|5530.7|5527.9|5530.8|5528|5529.2|5526.4|20
1611064760000|2021-01-19 13:59:20|5530.8|5528|5531.5|5528.7|5532.2|5529.4|5530.7|5527.9|151
1611064770000|2021-01-19 13:59:30|5531.2|5528.4|5531.7|5528.9|5531.8|5529|5531.2|5528.4|11
1611064780000|2021-01-19 13:59:40|5531.8|5529|5532.2|5529.4|5533.2|5530.4|5531.8|5529|30
1611064790000|2021-01-19 13:59:50|5532.7|5529.9|5530.2|5527.4|5532.7|5529.9|5530.2|5527.4|21
1611064800000|2021-01-19 14:00:00|5530.5|5527.7|5532.2|5529.4|5532.5|5529.7|5530.5|5527.7|203
1611064810000|2021-01-19 14:00:10|5532.7|5529.9|5533.5|5530.7|5533.5|5530.7|5532.7|5529.9|18
1611064820000|2021-01-19 14:00:20|5534.2|5531.4|5535.2|5532.4|5535.8|5533|5534.2|5531.4|94
1611064830000|2021-01-19 14:00:30|5535.3|5532.5|5536.2|5533.4|5536.3|5533.5|5535.2|5532.4|54
1611064840000|2021-01-19 14:00:40|5536.3|5533.5|5536.3|5533.5|5536.5|5533.7|5536.2|5533.4|14
1611064850000|2021-01-19 14:00:50|5536.2|5533.4|5536.3|5533.5|5536.3|5533.5|5536.2|5533.4|6
1611064860000|2021-01-19 14:01:00|5536.2|5533.4|5543.5|5540.7|5543.5|5540.7|5535.8|5533|229
1611064870000|2021-01-19 14:01:10|5543.3|5540.5|5544.2|5541.4|5544.5|5541.7|5543.3|5540.5|60
1611064880000|2021-01-19 14:01:20|5543.3|5540.5|5543.5|5540.7|5543.5|5540.7|5543.2|5540.4|27
1611064890000|2021-01-19 14:01:30|5543.2|5540.4|5540.2|5537.4|5543.2|5540.4|5540.2|5537.4|53
1611064900000|2021-01-19 14:01:40|5540|5537.2|5539.3|5536.5|5541.2|5538.4|5539.3|5536.5|25
1611064910000|2021-01-19 14:01:50|5539.5|5536.7|5541.2|5538.4|5541.8|5539|5539.5|5536.7|15
1611064920000|2021-01-19 14:02:00|5540.8|5538|5541.2|5538.4|5541.3|5538.5|5540.2|5537.4|109
1611064930000|2021-01-19 14:02:10|5542.8|5540|5548.3|5545.5|5549.3|5546.5|5542.8|5540|194
1611064940000|2021-01-19 14:02:20|5548.5|5545.7|5547.3|5544.5|5549.8|5547|5547.3|5544.5|95
1611064950000|2021-01-19 14:02:30|5547.2|5544.4|5548.5|5545.7|5549.5|5546.7|5546.8|5544|39
1611064960000|2021-01-19 14:02:40|5548.8|5546|5550.8|5548|5551.3|5548.5|5548.8|5546|60
1611064970000|2021-01-19 14:02:50|5550.5|5547.7|5549.3|5546.5|5550.8|5548|5549.3|5546.5|28
1611064980000|2021-01-19 14:03:00|5549.2|5546.4|5551.5|5548.7|5551.5|5548.7|5548.8|5546|29
1611064990000|2021-01-19 14:03:10|5551.2|5548.4|5555|5552.2|5555.5|5552.7|5551.2|5548.4|235
1611065000000|2021-01-19 14:03:20|5555.3|5552.5|5553.2|5550.4|5555.3|5552.5|5553.2|5550.4|26
1611065010000|2021-01-19 14:03:30|5553.5|5550.7|5550.2|5547.4|5555.2|5552.4|5550.2|5547.4|389
1611065020000|2021-01-19 14:03:40|5550.3|5547.5|5547.2|5544.4|5550.8|5548|5547.2|5544.4|73
1611065030000|2021-01-19 14:03:50|5546.2|5543.4|5542.5|5539.7|5546.2|5543.4|5541.8|5539|81
1611065040000|2021-01-19 14:04:00|5542.8|5540|5544.8|5542|5544.8|5542|5542.2|5539.4|63
1611065050000|2021-01-19 14:04:10|5545.2|5542.4|5543.8|5541|5545.5|5542.7|5543.8|5541|29
1611065060000|2021-01-19 14:04:20|5544.2|5541.4|5546.5|5543.7|5546.5|5543.7|5544.2|5541.4|7
1611065070000|2021-01-19 14:04:30|5546.8|5544|5546.3|5543.5|5546.8|5544|5546.2|5543.4|5
1611065080000|2021-01-19 14:04:40|5546.5|5543.7|5545.2|5542.4|5546.7|5543.9|5545.2|5542.4|13
1611065090000|2021-01-19 14:04:50|5544.8|5542|5546.3|5543.5|5546.3|5543.5|5544.2|5541.4|14
1611065100000|2021-01-19 14:05:00|5546.2|5543.4|5547.8|5545|5548.5|5545.7|5544.3|5541.5|86
1611065110000|2021-01-19 14:05:10|5548|5545.2|5547|5544.2|5548|5545.2|5546.2|5543.4|23
1611065120000|2021-01-19 14:05:20|5546.8|5544|5547|5544.2|5547.5|5544.7|5546.8|5544|19
1611065130000|2021-01-19 14:05:30|5546.8|5544|5549.5|5546.7|5549.5|5546.7|5546.8|5544|379
1611065140000|2021-01-19 14:05:40|5548.5|5545.7|5549|5546.2|5551.5|5548.7|5548.5|5545.7|220
1611065150000|2021-01-19 14:05:50|5548.8|5546|5549.8|5547|5550|5547.2|5547.5|5544.7|8
1611065160000|2021-01-19 14:06:00|5549.5|5546.7|5552.8|5550|5553.5|5550.7|5549.5|5546.7|177
1611065170000|2021-01-19 14:06:10|5552.5|5549.7|5553.5|5550.7|5554.5|5551.7|5552.5|5549.7|304
1611065180000|2021-01-19 14:06:20|5552.7|5549.9|5553.5|5550.7|5554.5|5551.7|5552.5|5549.7|89
1611065190000|2021-01-19 14:06:30|5554.2|5551.4|5556.5|5553.7|5556.5|5553.7|5554.2|5551.4|165
1611065200000|2021-01-19 14:06:40|5556.8|5554|5556.8|5554|5557|5554.2|5556.5|5553.7|50
1611065210000|2021-01-19 14:06:50|5556.5|5553.7|5556.5|5553.7|5557.6|5554.8|5556.5|5553.7|79
1611065220000|2021-01-19 14:07:00|5556.7|5553.9|5561.5|5558.7|5561.5|5558.7|5556.5|5553.7|175
1611065230000|2021-01-19 14:07:10|5562.5|5559.7|5563.1|5560.3|5564.5|5561.7|5561.5|5558.7|464
1611065240000|2021-01-19 14:07:20|5563.5|5560.7|5562.5|5559.7|5563.5|5560.7|5562.5|5559.7|59
1611065250000|2021-01-19 14:07:30|5562.7|5559.9|5563.1|5560.3|5563.5|5560.7|5562.5|5559.7|53
1611065260000|2021-01-19 14:07:40|5562.8|5560|5564.5|5561.7|5566.5|5563.7|5562.5|5559.7|133
1611065270000|2021-01-19 14:07:50|5565.1|5562.3|5565.7|5562.9|5565.7|5562.9|5564.8|5562|55
1611065280000|2021-01-19 14:08:00|5566.5|5563.7|5571.1|5568.3|5571.2|5568.4|5565.8|5563|298
1611065290000|2021-01-19 14:08:10|5571.5|5568.7|5568.5|5565.7|5572.5|5569.7|5568.5|5565.7|166
1611065300000|2021-01-19 14:08:20|5567.5|5564.7|5569.5|5566.7|5570.8|5568|5566|5563.2|166
1611065310000|2021-01-19 14:08:30|5569.3|5566.5|5567.5|5564.7|5569.5|5566.7|5567.5|5564.7|21
1611065320000|2021-01-19 14:08:40|5566.5|5563.7|5567.5|5564.7|5567.5|5564.7|5565.8|5563|82
1611065330000|2021-01-19 14:08:50|5566.8|5564|5566|5563.2|5567.1|5564.3|5565.5|5562.7|89
1611065340000|2021-01-19 14:09:00|5565.8|5563|5569.3|5566.5|5569.5|5566.7|5565.8|5563|702
1611065350000|2021-01-19 14:09:10|5569.5|5566.7|5565.8|5563|5570.5|5567.7|5565.8|5563|159
1611065360000|2021-01-19 14:09:20|5565.5|5562.7|5565.1|5562.3|5566.5|5563.7|5564.5|5561.7|150
1611065370000|2021-01-19 14:09:30|5565.5|5562.7|5567.5|5564.7|5567.5|5564.7|5565.1|5562.3|38
1611065380000|2021-01-19 14:09:40|5568.1|5565.3|5568.5|5565.7|5568.6|5565.8|5565.6|5562.8|91
1611065390000|2021-01-19 14:09:50|5568|5565.2|5569.6|5566.8|5570.1|5567.3|5568|5565.2|9
1611065400000|2021-01-19 14:10:00|5570|5567.2|5573.5|5570.7|5573.5|5570.7|5569.5|5566.7|204
1611065410000|2021-01-19 14:10:10|5575.7|5572.9|5574.7|5571.9|5576.1|5573.3|5574.5|5571.7|461
1611065420000|2021-01-19 14:10:20|5575.1|5572.3|5576|5573.2|5577.5|5574.7|5575.1|5572.3|213
1611065430000|2021-01-19 14:10:30|5575.5|5572.7|5575.1|5572.3|5576.6|5573.8|5574.7|5571.9|179
1611065440000|2021-01-19 14:10:40|5574.7|5571.9|5575.5|5572.7|5576.1|5573.3|5573.7|5570.9|131
1611065450000|2021-01-19 14:10:50|5576|5573.2|5577.1|5574.3|5577.1|5574.3|5575.6|5572.8|14
1611065460000|2021-01-19 14:11:00|5577.5|5574.7|5575.5|5572.7|5578.5|5575.7|5573.2|5570.4|135
1611065470000|2021-01-19 14:11:10|5575.1|5572.3|5577.5|5574.7|5577.5|5574.7|5575.1|5572.3|89
1611065480000|2021-01-19 14:11:20|5577.7|5574.9|5575.7|5572.9|5577.7|5574.9|5575.5|5572.7|74
1611065490000|2021-01-19 14:11:30|5575.5|5572.7|5576.6|5573.8|5576.7|5573.9|5575.5|5572.7|83
1611065500000|2021-01-19 14:11:40|5576.7|5573.9|5582.1|5579.3|5584.1|5581.3|5576.5|5573.7|440
1611065510000|2021-01-19 14:11:50|5581.6|5578.8|5582.1|5579.3|5582.1|5579.3|5580.7|5577.9|44
1611065520000|2021-01-19 14:12:00|5582.2|5579.4|5582.7|5579.9|5583.5|5580.7|5581.1|5578.3|89
1611065530000|2021-01-19 14:12:10|5583.1|5580.3|5585.7|5582.9|5585.7|5582.9|5583.1|5580.3|107
1611065540000|2021-01-19 14:12:20|5585.4|5582.6|5583.6|5580.8|5585.4|5582.6|5582.5|5579.7|137
1611065550000|2021-01-19 14:12:30|5584.1|5581.3|5582.6|5579.8|5585.5|5582.7|5582.5|5579.7|24
1611065560000|2021-01-19 14:12:40|5582.7|5579.9|5584.1|5581.3|5584.5|5581.7|5582.6|5579.8|17
1611065570000|2021-01-19 14:12:50|5584|5581.2|5580.6|5577.8|5584|5581.2|5580.6|5577.8|42
1611065580000|2021-01-19 14:13:00|5580.5|5577.7|5580.1|5577.3|5581.6|5578.8|5580.1|5577.3|70
1611065590000|2021-01-19 14:13:10|5580.5|5577.7|5582.6|5579.8|5582.7|5579.9|5580.5|5577.7|34
1611065600000|2021-01-19 14:13:20|5582.1|5579.3|5580.7|5577.9|5582.6|5579.8|5580.6|5577.8|5
1611065610000|2021-01-19 14:13:30|5580.1|5577.3|5580.5|5577.7|5580.6|5577.8|5580.1|5577.3|25
1611065620000|2021-01-19 14:13:40|5579.7|5576.9|5581.1|5578.3|5581.6|5578.8|5579.7|5576.9|78
1611065630000|2021-01-19 14:13:50|5581.7|5578.9|5582.7|5579.9|5584.1|5581.3|5581.7|5578.9|32
1611065640000|2021-01-19 14:14:00|5583.2|5580.4|5582.1|5579.3|5584.5|5581.7|5581.5|5578.7|142
1611065650000|2021-01-19 14:14:10|5581.8|5579|5581.1|5578.3|5581.8|5579|5580.6|5577.8|45
1611065660000|2021-01-19 14:14:20|5580.5|5577.7|5581.2|5578.4|5581.7|5578.9|5580.5|5577.7|36
1611065670000|2021-01-19 14:14:30|5581.6|5578.8|5580.5|5577.7|5581.7|5578.9|5580.2|5577.4|38
1611065680000|2021-01-19 14:14:40|5579.7|5576.9|5581.5|5578.7|5582.5|5579.7|5579.7|5576.9|121
1611065690000|2021-01-19 14:14:50|5581.1|5578.3|5581.5|5578.7|5581.6|5578.8|5581.1|5578.3|9
1611065700000|2021-01-19 14:15:00|5581.1|5578.3|5582.1|5579.3|5582.1|5579.3|5581.1|5578.3|25
1611065710000|2021-01-19 14:15:10|5581.6|5578.8|5583.1|5580.3|5583.1|5580.3|5580.5|5577.7|70
1611065720000|2021-01-19 14:15:20|5582.5|5579.7|5581.1|5578.3|5582.5|5579.7|5581.1|5578.3|76
1611065730000|2021-01-19 14:15:30|5581.4|5578.6|5580.6|5577.8|5582.1|5579.3|5580.6|5577.8|60
1611065740000|2021-01-19 14:15:40|5580.5|5577.7|5577.1|5574.3|5580.6|5577.8|5576.1|5573.3|119
1611065750000|2021-01-19 14:15:50|5576.5|5573.7|5576.1|5573.3|5577.1|5574.3|5574.7|5571.9|197
1611065760000|2021-01-19 14:16:00|5575.7|5572.9|5574.5|5571.7|5576.1|5573.3|5573.5|5570.7|234
1611065770000|2021-01-19 14:16:10|5574.6|5571.8|5574.5|5571.7|5575.5|5572.7|5574.5|5571.7|24
1611065780000|2021-01-19 14:16:20|5573.7|5570.9|5575.1|5572.3|5575.1|5572.3|5573.5|5570.7|28
1611065790000|2021-01-19 14:16:30|5575.5|5572.7|5577|5574.2|5578.1|5575.3|5575.5|5572.7|174
1611065800000|2021-01-19 14:16:40|5577.1|5574.3|5576.7|5573.9|5578.1|5575.3|5575.1|5572.3|107
1611065810000|2021-01-19 14:16:50|5577.1|5574.3|5578.5|5575.7|5578.5|5575.7|5576.5|5573.7|50
1611065820000|2021-01-19 14:17:00|5579.1|5576.3|5579.6|5576.8|5580.5|5577.7|5579|5576.2|46
1611065830000|2021-01-19 14:17:10|5579.5|5576.7|5580.6|5577.8|5581.1|5578.3|5579.5|5576.7|57
1611065840000|2021-01-19 14:17:20|5580.5|5577.7|5580.1|5577.3|5580.6|5577.8|5579.5|5576.7|17
1611065850000|2021-01-19 14:17:30|5580.5|5577.7|5579.6|5576.8|5580.7|5577.9|5578.5|5575.7|86
1611065860000|2021-01-19 14:17:40|5579.5|5576.7|5580.1|5577.3|5580.5|5577.7|5579.5|5576.7|44
1611065870000|2021-01-19 14:17:50|5579.5|5576.7|5580.5|5577.7|5580.7|5577.9|5578.7|5575.9|97
1611065880000|2021-01-19 14:18:00|5580.1|5577.3|5581.7|5578.9|5581.7|5578.9|5579.5|5576.7|33
1611065890000|2021-01-19 14:18:10|5581.2|5578.4|5581.1|5578.3|5581.2|5578.4|5580.1|5577.3|96
1611065900000|2021-01-19 14:18:20|5580.6|5577.8|5581.5|5578.7|5581.7|5578.9|5580.1|5577.3|26
1611065910000|2021-01-19 14:18:30|5581.6|5578.8|5580.5|5577.7|5581.7|5578.9|5580.5|5577.7|29
1611065920000|2021-01-19 14:18:40|5580.6|5577.8|5578.5|5575.7|5580.6|5577.8|5577.7|5574.9|84
1611065930000|2021-01-19 14:18:50|5578.1|5575.3|5579.7|5576.9|5579.7|5576.9|5578.1|5575.3|12
1611065940000|2021-01-19 14:19:00|5579.5|5576.7|5576.6|5573.8|5579.5|5576.7|5575.1|5572.3|43
1611065950000|2021-01-19 14:19:10|5576.5|5573.7|5577.1|5574.3|5577.1|5574.3|5576.5|5573.7|64
1611065960000|2021-01-19 14:19:20|5577.5|5574.7|5577.5|5574.7|5577.5|5574.7|5577|5574.2|3
1611065970000|2021-01-19 14:19:30|5578.1|5575.3|5578.1|5575.3|5578.1|5575.3|5578.1|5575.3|7
1611065980000|2021-01-19 14:19:40|5578|5575.2|5577|5574.2|5578.1|5575.3|5577|5574.2|11
1611065990000|2021-01-19 14:19:50|5576.8|5574|5575.5|5572.7|5576.8|5574|5574.5|5571.7|102
1611066000000|2021-01-19 14:20:00|5574.7|5571.9|5575.1|5572.3|5575.1|5572.3|5574.5|5571.7|86
1611066010000|2021-01-19 14:20:10|5575.5|5572.7|5575.1|5572.3|5575.5|5572.7|5574.5|5571.7|18
1611066020000|2021-01-19 14:20:20|5574.7|5571.9|5575.5|5572.7|5575.5|5572.7|5574.5|5571.7|41
1611066030000|2021-01-19 14:20:30|5575.1|5572.3|5578|5575.2|5578.1|5575.3|5573.7|5570.9|67
1611066040000|2021-01-19 14:20:40|5577.8|5575|5578.5|5575.7|5578.5|5575.7|5577|5574.2|13
1611066050000|2021-01-19 14:20:50|5578|5575.2|5578.5|5575.7|5578.5|5575.7|5578|5575.2|1
1611066060000|2021-01-19 14:21:00|5578.8|5576|5580.6|5577.8|5580.7|5577.9|5578.8|5576|41
1611066070000|2021-01-19 14:21:10|5580.5|5577.7|5580.6|5577.8|5581|5578.2|5580.5|5577.7|2
1611066080000|2021-01-19 14:21:20|5581|5578.2|5580.7|5577.9|5581.5|5578.7|5580.7|5577.9|5
1611066090000|2021-01-19 14:21:30|5581.5|5578.7|5581.5|5578.7|5582.5|5579.7|5581.5|5578.7|31
1611066100000|2021-01-19 14:21:40|5581.6|5578.8|5581.5|5578.7|5581.6|5578.8|5581.1|5578.3|4
1611066110000|2021-01-19 14:21:50|5582.1|5579.3|5583.1|5580.3|5583.1|5580.3|5581.7|5578.9|22
1611066120000|2021-01-19 14:22:00|5583.5|5580.7|5583.5|5580.7|5584.5|5581.7|5583.5|5580.7|62
1611066130000|2021-01-19 14:22:10|5583.6|5580.8|5583.5|5580.7|5583.6|5580.8|5583.5|5580.7|6
1611066140000|2021-01-19 14:22:20|5582.7|5579.9|5584.5|5581.7|5584.5|5581.7|5582.7|5579.9|130
1611066150000|2021-01-19 14:22:30|5584.3|5581.5|5584.5|5581.7|5584.5|5581.7|5583.5|5580.7|366
1611066160000|2021-01-19 14:22:40|5584.1|5581.3|5582.5|5579.7|5584.1|5581.3|5582.5|5579.7|104
1611066170000|2021-01-19 14:22:50|5582.1|5579.3|5582.1|5579.3|5582.7|5579.9|5581.7|5578.9|43
1611066180000|2021-01-19 14:23:00|5582.5|5579.7|5581.6|5578.8|5582.7|5579.9|5581.5|5578.7|59
1611066190000|2021-01-19 14:23:10|5581.7|5578.9|5581.7|5578.9|5582.1|5579.3|5581.5|5578.7|4
1611066200000|2021-01-19 14:23:20|5580.7|5577.9|5582.5|5579.7|5582.5|5579.7|5580.7|5577.9|6
1611066210000|2021-01-19 14:23:30|5582.1|5579.3|5580.7|5577.9|5582.1|5579.3|5580.7|5577.9|21
1611066220000|2021-01-19 14:23:40|5580.5|5577.7|5579.2|5576.4|5580.5|5577.7|5578.6|5575.8|78
1611066230000|2021-01-19 14:23:50|5579.1|5576.3|5580.7|5577.9|5581.5|5578.7|5578.7|5575.9|15
1611066240000|2021-01-19 14:24:00|5581.1|5578.3|5579.5|5576.7|5581.1|5578.3|5579|5576.2|27
1611066250000|2021-01-19 14:24:10|5579.1|5576.3|5578.5|5575.7|5579.1|5576.3|5577.5|5574.7|23
1611066260000|2021-01-19 14:24:20|5578.1|5575.3|5578.1|5575.3|5578.1|5575.3|5578.1|5575.3|2
1611066270000|2021-01-19 14:24:30|5578.5|5575.7|5579.1|5576.3|5581.1|5578.3|5578.5|5575.7|21
1611066280000|2021-01-19 14:24:40|5578.7|5575.9|5579.1|5576.3|5579.1|5576.3|5578.7|5575.9|2
1611066290000|2021-01-19 14:24:50|5578.6|5575.8|5576.1|5573.3|5579.5|5576.7|5576.1|5573.3|232
1611066300000|2021-01-19 14:25:00|5576.5|5573.7|5576.7|5573.9|5577|5574.2|5575.5|5572.7|34
1611066310000|2021-01-19 14:25:10|5577|5574.2|5574.6|5571.8|5577|5574.2|5574.6|5571.8|51
1611066320000|2021-01-19 14:25:20|5574.5|5571.7|5576.5|5573.7|5576.5|5573.7|5574.5|5571.7|42
1611066330000|2021-01-19 14:25:30|5576.1|5573.3|5579.1|5576.3|5579.1|5576.3|5576.1|5573.3|147
1611066340000|2021-01-19 14:25:40|5579.5|5576.7|5578.1|5575.3|5579.7|5576.9|5578.1|5575.3|20
1611066350000|2021-01-19 14:25:50|5578.5|5575.7|5578.1|5575.3|5578.5|5575.7|5577.5|5574.7|67
1611066360000|2021-01-19 14:26:00|5578.5|5575.7|5576.7|5573.9|5579.1|5576.3|5576.6|5573.8|37
1611066370000|2021-01-19 14:26:10|5576.5|5573.7|5576.5|5573.7|5577.1|5574.3|5576.5|5573.7|25
1611066380000|2021-01-19 14:26:20|5575.5|5572.7|5575.5|5572.7|5576.1|5573.3|5574.1|5571.3|118
1611066390000|2021-01-19 14:26:30|5575.1|5572.3|5575.1|5572.3|5576.1|5573.3|5575.1|5572.3|23
1611066400000|2021-01-19 14:26:40|5575.6|5572.8|5577.1|5574.3|5577.1|5574.3|5575.5|5572.7|20
1611066410000|2021-01-19 14:26:50|5576.7|5573.9|5576.5|5573.7|5576.7|5573.9|5576|5573.2|37
1611066420000|2021-01-19 14:27:00|5576|5573.2|5574.6|5571.8|5576.1|5573.3|5573.7|5570.9|169
1611066430000|2021-01-19 14:27:10|5574.1|5571.3|5572.6|5569.8|5574.1|5571.3|5572.6|5569.8|61
1611066440000|2021-01-19 14:27:20|5572.7|5569.9|5573.5|5570.7|5573.5|5570.7|5571.5|5568.7|193
1611066450000|2021-01-19 14:27:30|5573.1|5570.3|5572.6|5569.8|5573.5|5570.7|5572.1|5569.3|41
1611066460000|2021-01-19 14:27:40|5572.7|5569.9|5571.6|5568.8|5573.1|5570.3|5571.6|5568.8|20
1611066470000|2021-01-19 14:27:50|5571.7|5568.9|5571.6|5568.8|5572.1|5569.3|5571.5|5568.7|10
1611066480000|2021-01-19 14:28:00|5572.1|5569.3|5571.7|5568.9|5572.1|5569.3|5571.5|5568.7|25
1611066490000|2021-01-19 14:28:10|5571.6|5568.8|5572.7|5569.9|5573.7|5570.9|5571.6|5568.8|108
1611066500000|2021-01-19 14:28:20|5572.6|5569.8|5573.6|5570.8|5573.6|5570.8|5572.6|5569.8|10
1611066510000|2021-01-19 14:28:30|5573.5|5570.7|5570.7|5567.9|5573.5|5570.7|5570.7|5567.9|37
1611066520000|2021-01-19 14:28:40|5570.5|5567.7|5569.6|5566.8|5570.5|5567.7|5569.5|5566.7|17
1611066530000|2021-01-19 14:28:50|5570.1|5567.3|5569.1|5566.3|5570.1|5567.3|5569.1|5566.3|42
1611066540000|2021-01-19 14:29:00|5569.5|5566.7|5570.6|5567.8|5570.7|5567.9|5569.5|5566.7|78
1611066550000|2021-01-19 14:29:10|5570.5|5567.7|5571.1|5568.3|5571.7|5568.9|5570.1|5567.3|41
1611066560000|2021-01-19 14:29:20|5571.5|5568.7|5571.6|5568.8|5571.7|5568.9|5571.1|5568.3|8
1611066570000|2021-01-19 14:29:30|5571.5|5568.7|5569.6|5566.8|5571.7|5568.9|5568.5|5565.7|141
1611066580000|2021-01-19 14:29:40|5569.5|5566.7|5570.7|5567.9|5571.2|5568.4|5569.5|5566.7|268
1611066590000|2021-01-19 14:29:50|5570.5|5567.7|5568.7|5565.9|5570.5|5567.7|5568.6|5565.8|47
1611066600000|2021-01-19 14:30:00|5569.1|5566.3|5568.1|5565.3|5570.1|5567.3|5568.1|5565.3|95
1611066610000|2021-01-19 14:30:10|5567.6|5564.8|5569.1|5566.3|5569.7|5566.9|5566.7|5563.9|531
1611066620000|2021-01-19 14:30:20|5568.8|5566|5569.5|5566.7|5569.5|5566.7|5568.6|5565.8|24
1611066630000|2021-01-19 14:30:30|5568.7|5565.9|5568.6|5565.8|5569.5|5566.7|5567.7|5564.9|54
1611066640000|2021-01-19 14:30:40|5568.7|5565.9|5573.6|5570.8|5574.1|5571.3|5568.7|5565.9|69
1611066650000|2021-01-19 14:30:50|5573.1|5570.3|5573.1|5570.3|5575.1|5572.3|5572.5|5569.7|332
1611066660000|2021-01-19 14:31:00|5573.5|5570.7|5570.6|5567.8|5575.7|5572.9|5570.6|5567.8|130
1611066670000|2021-01-19 14:31:10|5570.5|5567.7|5568.6|5565.8|5570.7|5567.9|5568.1|5565.3|12
1611066680000|2021-01-19 14:31:20|5568.5|5565.7|5571.7|5568.9|5572.1|5569.3|5568.2|5565.4|9
1611066690000|2021-01-19 14:31:30|5572.1|5569.3|5574.6|5571.8|5574.7|5571.9|5572.1|5569.3|75
1611066700000|2021-01-19 14:31:40|5574.7|5571.9|5574.5|5571.7|5575.7|5572.9|5574.1|5571.3|16
1611066710000|2021-01-19 14:31:50|5573.7|5570.9|5574.1|5571.3|5575|5572.2|5573.4|5570.6|69
1611066720000|2021-01-19 14:32:00|5574|5571.2|5571.7|5568.9|5574|5571.2|5570.5|5567.7|32
1611066730000|2021-01-19 14:32:10|5572.6|5569.8|5573.5|5570.7|5573.7|5570.9|5571.6|5568.8|29
1611066740000|2021-01-19 14:32:20|5573.1|5570.3|5573|5570.2|5573.1|5570.3|5571.5|5568.7|22
1611066750000|2021-01-19 14:32:30|5572.6|5569.8|5574.5|5571.7|5574.7|5571.9|5572.6|5569.8|19
1611066760000|2021-01-19 14:32:40|5574.7|5571.9|5571.7|5568.9|5574.7|5571.9|5571.5|5568.7|136
1611066770000|2021-01-19 14:32:50|5571.5|5568.7|5569.1|5566.3|5571.5|5568.7|5569.1|5566.3|44
1611066780000|2021-01-19 14:33:00|5568.7|5565.9|5569.1|5566.3|5570.6|5567.8|5567.5|5564.7|59
1611066790000|2021-01-19 14:33:10|5569.5|5566.7|5569.7|5566.9|5569.7|5566.9|5568.5|5565.7|16
1611066800000|2021-01-19 14:33:20|5570.5|5567.7|5571.2|5568.4|5571.6|5568.8|5569.5|5566.7|53
1611066810000|2021-01-19 14:33:30|5571.6|5568.8|5570.1|5567.3|5571.6|5568.8|5570.1|5567.3|8
1611066820000|2021-01-19 14:33:40|5569.7|5566.9|5569.1|5566.3|5570.1|5567.3|5568.5|5565.7|26
1611066830000|2021-01-19 14:33:50|5569.5|5566.7|5570.1|5567.3|5571.6|5568.8|5569.5|5566.7|19
1611066840000|2021-01-19 14:34:00|5569.7|5566.9|5567.5|5564.7|5569.7|5566.9|5567.5|5564.7|27
1611066850000|2021-01-19 14:34:10|5567.1|5564.3|5566.5|5563.7|5567.1|5564.3|5565.7|5562.9|25
1611066860000|2021-01-19 14:34:20|5567.1|5564.3|5567.1|5564.3|5569.1|5566.3|5567.1|5564.3|67
1611066870000|2021-01-19 14:34:30|5567.5|5564.7|5569.1|5566.3|5569.7|5566.9|5567.5|5564.7|39
1611066880000|2021-01-19 14:34:40|5568.7|5565.9|5571.6|5568.8|5571.6|5568.8|5568.5|5565.7|91
1611066890000|2021-01-19 14:34:50|5571.7|5568.9|5574.1|5571.3|5574.7|5571.9|5571.7|5568.9|71
1611066900000|2021-01-19 14:35:00|5574.5|5571.7|5574.1|5571.3|5574.7|5571.9|5573.6|5570.8|85
1611066910000|2021-01-19 14:35:10|5573.6|5570.8|5572.7|5569.9|5573.6|5570.8|5572.1|5569.3|97
1611066920000|2021-01-19 14:35:20|5572.4|5569.6|5571.1|5568.3|5572.4|5569.6|5570.6|5567.8|32
1611066930000|2021-01-19 14:35:30|5571.5|5568.7|5570.1|5567.3|5573.1|5570.3|5570.1|5567.3|87
1611066940000|2021-01-19 14:35:40|5570.6|5567.8|5569.7|5566.9|5571.1|5568.3|5569.7|5566.9|240
1611066950000|2021-01-19 14:35:50|5570.1|5567.3|5570.7|5567.9|5571.1|5568.3|5570.1|5567.3|19
1611066960000|2021-01-19 14:36:00|5571.1|5568.3|5570.1|5567.3|5571.1|5568.3|5569.7|5566.9|32
1611066970000|2021-01-19 14:36:10|5570.7|5567.9|5572.1|5569.3|5572.1|5569.3|5570.7|5567.9|14
1611066980000|2021-01-19 14:36:20|5571.5|5568.7|5571.6|5568.8|5571.7|5568.9|5571.1|5568.3|21
1611066990000|2021-01-19 14:36:30|5571.5|5568.7|5570.6|5567.8|5571.5|5568.7|5570.6|5567.8|23
1611067000000|2021-01-19 14:36:40|5570.7|5567.9|5570.1|5567.3|5571.7|5568.9|5569.7|5566.9|59
1611067010000|2021-01-19 14:36:50|5570.2|5567.4|5570.7|5567.9|5571.1|5568.3|5570.1|5567.3|105
1611067020000|2021-01-19 14:37:00|5571.1|5568.3|5571.1|5568.3|5572.1|5569.3|5571|5568.2|50
1611067030000|2021-01-19 14:37:10|5570.6|5567.8|5570.1|5567.3|5570.7|5567.9|5570.1|5567.3|4
1611067040000|2021-01-19 14:37:20|5569.7|5566.9|5570.6|5567.8|5570.6|5567.8|5569.7|5566.9|42
1611067050000|2021-01-19 14:37:30|5571.1|5568.3|5571.1|5568.3|5571.2|5568.4|5570.6|5567.8|8
1611067060000|2021-01-19 14:37:40|5571.7|5568.9|5574.1|5571.3|5574.1|5571.3|5571.7|5568.9|26
1611067070000|2021-01-19 14:37:50|5573.4|5570.6|5573.1|5570.3|5573.4|5570.6|5572.1|5569.3|26
1611067080000|2021-01-19 14:38:00|5573.5|5570.7|5574.6|5571.8|5575.1|5572.3|5573.1|5570.3|50
1611067090000|2021-01-19 14:38:10|5574.2|5571.4|5573.7|5570.9|5575.2|5572.4|5573.2|5570.4|61
1611067100000|2021-01-19 14:38:20|5573.1|5570.3|5571.6|5568.8|5573.1|5570.3|5571.6|5568.8|28
1611067110000|2021-01-19 14:38:30|5571.5|5568.7|5572|5569.2|5572.1|5569.3|5571.1|5568.3|5
1611067120000|2021-01-19 14:38:40|5571.7|5568.9|5572.1|5569.3|5572.1|5569.3|5570.7|5567.9|29
1611067130000|2021-01-19 14:38:50|5571.1|5568.3|5571.1|5568.3|5571.6|5568.8|5571.1|5568.3|32
1611067140000|2021-01-19 14:39:00|5571|5568.2|5572.2|5569.4|5572.5|5569.7|5570.7|5567.9|122
1611067150000|2021-01-19 14:39:10|5572.6|5569.8|5576.7|5573.9|5576.7|5573.9|5572.1|5569.3|1857
1611067160000|2021-01-19 14:39:20|5577|5574.2|5577.7|5574.9|5578.7|5575.9|5577|5574.2|29
1611067170000|2021-01-19 14:39:30|5577.4|5574.6|5577.4|5574.6|5577.4|5574.6|5577.4|5574.6|94
1611067180000|2021-01-19 14:39:40|5577.7|5574.9|5577.7|5574.9|5578.7|5575.9|5577.4|5574.6|78
1611067190000|2021-01-19 14:39:50|5578.2|5575.4|5578.4|5575.6|5578.4|5575.6|5577.4|5574.6|57
1611067200000|2021-01-19 14:40:00|5579.4|5576.6|5577.4|5574.6|5579.4|5576.6|5577.4|5574.6|69
1611067210000|2021-01-19 14:40:10|5578.1|5575.3|5578.7|5575.9|5579.4|5576.6|5578.1|5575.3|76
1611067220000|2021-01-19 14:40:20|5578.4|5575.6|5577.7|5574.9|5578.4|5575.6|5577.4|5574.6|24
1611067230000|2021-01-19 14:40:30|5578.2|5575.4|5576.7|5573.9|5578.4|5575.6|5576.7|5573.9|37
1611067240000|2021-01-19 14:40:40|5577.4|5574.6|5577.2|5574.4|5577.4|5574.6|5576.7|5573.9|11
1611067250000|2021-01-19 14:40:50|5577.4|5574.6|5576.4|5573.6|5577.4|5574.6|5576.2|5573.4|114
1611067260000|2021-01-19 14:41:00|5576.2|5573.4|5575.4|5572.6|5576.2|5573.4|5574.7|5571.9|86
1611067270000|2021-01-19 14:41:10|5576|5573.2|5574.4|5571.6|5576|5573.2|5574|5571.2|38
1611067280000|2021-01-19 14:41:20|5575|5572.2|5575.4|5572.6|5575.4|5572.6|5574.4|5571.6|14
1611067290000|2021-01-19 14:41:30|5575|5572.2|5574.9|5572.1|5575.4|5572.6|5574.4|5571.6|15
1611067300000|2021-01-19 14:41:40|5575|5572.2|5573|5570.2|5575|5572.2|5573|5570.2|18
1611067310000|2021-01-19 14:41:50|5572.9|5570.1|5571.4|5568.6|5573|5570.2|5571|5568.2|33
1611067320000|2021-01-19 14:42:00|5572|5569.2|5570.4|5567.6|5572|5569.2|5569.9|5567.1|44
1611067330000|2021-01-19 14:42:10|5570.9|5568.1|5570.4|5567.6|5571|5568.2|5570.4|5567.6|12
1611067340000|2021-01-19 14:42:20|5570.9|5568.1|5570.4|5567.6|5571|5568.2|5570.4|5567.6|8
1611067350000|2021-01-19 14:42:30|5570.7|5567.9|5571|5568.2|5571|5568.2|5570.7|5567.9|4
1611067360000|2021-01-19 14:42:40|5571.4|5568.6|5572|5569.2|5572|5569.2|5571.4|5568.6|50
1611067370000|2021-01-19 14:42:50|5572.4|5569.6|5573|5570.2|5573|5570.2|5572.4|5569.6|5
1611067380000|2021-01-19 14:43:00|5572.7|5569.9|5571.9|5569.1|5573.4|5570.6|5571.4|5568.6|40
1611067390000|2021-01-19 14:43:10|5572|5569.2|5571.2|5568.4|5572.4|5569.6|5570.9|5568.1|12
1611067400000|2021-01-19 14:43:20|5570.4|5567.6|5569|5566.2|5570.4|5567.6|5569|5566.2|39
1611067410000|2021-01-19 14:43:30|5569.4|5566.6|5570.4|5567.6|5570.4|5567.6|5569.4|5566.6|13
1611067420000|2021-01-19 14:43:40|5570|5567.2|5569|5566.2|5570.4|5567.6|5569|5566.2|41
1611067430000|2021-01-19 14:43:50|||||||||1
1611067440000|2021-01-19 14:44:00|5569.4|5566.6|5565.9|5563.1|5569.4|5566.6|5565.7|5562.9|148
1611067450000|2021-01-19 14:44:10|5565.4|5562.6|5564.9|5562.1|5565.4|5562.6|5564.4|5561.6|118
1611067460000|2021-01-19 14:44:20|5564.7|5561.9|5565.7|5562.9|5565.7|5562.9|5564.4|5561.6|15
1611067470000|2021-01-19 14:44:30|5565.9|5563.1|5564.9|5562.1|5565.9|5563.1|5564.7|5561.9|19
1611067480000|2021-01-19 14:44:40|5565|5562.2|5566.4|5563.6|5566.4|5563.6|5564.9|5562.1|7
1611067490000|2021-01-19 14:44:50|5566.1|5563.3|5565.7|5562.9|5566.1|5563.3|5565.7|5562.9|3
1611067500000|2021-01-19 14:45:00|5565.4|5562.6|5563.9|5561.1|5565.4|5562.6|5562.4|5559.6|115
1611067510000|2021-01-19 14:45:10|5564.4|5561.6|5568.9|5566.1|5568.9|5566.1|5564.4|5561.6|25
1611067520000|2021-01-19 14:45:20|5568.7|5565.9|5567.9|5565.1|5568.7|5565.9|5567.9|5565.1|10
1611067530000|2021-01-19 14:45:30|5567.7|5564.9|5566.4|5563.6|5568.4|5565.6|5566.4|5563.6|23
1611067540000|2021-01-19 14:45:40|5566.9|5564.1|5567.4|5564.6|5567.4|5564.6|5566.9|5564.1|10
1611067550000|2021-01-19 14:45:50|5567.2|5564.4|5564.4|5561.6|5567.4|5564.6|5563.9|5561.1|18
1611067560000|2021-01-19 14:46:00|5564|5561.2|5565.4|5562.6|5565.4|5562.6|5563.7|5560.9|90
1611067570000|2021-01-19 14:46:10|5565.7|5562.9|5567.4|5564.6|5567.4|5564.6|5565.4|5562.6|45
1611067580000|2021-01-19 14:46:20|5567.7|5564.9|5567.4|5564.6|5567.9|5565.1|5566.4|5563.6|41
1611067590000|2021-01-19 14:46:30|5567.5|5564.7|5568.4|5565.6|5569|5566.2|5567.5|5564.7|114
1611067600000|2021-01-19 14:46:40|5567.7|5564.9|5568|5565.2|5568|5565.2|5567.7|5564.9|32
1611067610000|2021-01-19 14:46:50|5568.4|5565.6|5569|5566.2|5569|5566.2|5568.4|5565.6|9
1611067620000|2021-01-19 14:47:00|5569.4|5566.6|5571.4|5568.6|5571.9|5569.1|5567.9|5565.1|253
1611067630000|2021-01-19 14:47:10|5571|5568.2|5567.9|5565.1|5571.4|5568.6|5567.9|5565.1|45
1611067640000|2021-01-19 14:47:20|5567.5|5564.7|5568.4|5565.6|5568.4|5565.6|5567.4|5564.6|18
1611067650000|2021-01-19 14:47:30|5568.5|5565.7|5567.4|5564.6|5568.5|5565.7|5567.4|5564.6|21
1611067660000|2021-01-19 14:47:40|5566.4|5563.6|5566.4|5563.6|5566.9|5564.1|5566.4|5563.6|10
1611067670000|2021-01-19 14:47:50|5566.9|5564.1|5566.4|5563.6|5567.7|5564.9|5566.4|5563.6|11
1611067680000|2021-01-19 14:48:00|5566.7|5563.9|5566.4|5563.6|5568|5565.2|5566.4|5563.6|24
1611067690000|2021-01-19 14:48:10|5566.1|5563.3|5564.4|5561.6|5566.1|5563.3|5564.4|5561.6|13
1611067700000|2021-01-19 14:48:20|5564.5|5561.7|5565.4|5562.6|5565.4|5562.6|5564.4|5561.6|9
1611067710000|2021-01-19 14:48:30|5565.9|5563.1|5563.4|5560.6|5566|5563.2|5563.4|5560.6|19
1611067720000|2021-01-19 14:48:40|5563.9|5561.1|5563.4|5560.6|5563.9|5561.1|5563.4|5560.6|9
1611067730000|2021-01-19 14:48:50|5563|5560.2|5562.4|5559.6|5563.4|5560.6|5562.4|5559.6|48
1611067740000|2021-01-19 14:49:00|5559.7|5556.9|5560.4|5557.6|5561.4|5558.6|5559.7|5556.9|266
1611067750000|2021-01-19 14:49:10|5560.9|5558.1|5559.9|5557.1|5561.4|5558.6|5559.7|5556.9|20
1611067760000|2021-01-19 14:49:20|5560.4|5557.6|5558.4|5555.6|5560.4|5557.6|5557.9|5555.1|45
1611067770000|2021-01-19 14:49:30|5557.8|5555|5553.7|5550.9|5557.8|5555|5550.9|5548.1|473
1611067780000|2021-01-19 14:49:40|5553.9|5551.1|5553|5550.2|5554|5551.2|5552.4|5549.6|83
1611067790000|2021-01-19 14:49:50|5552.7|5549.9|5553.4|5550.6|5553.4|5550.6|5552.4|5549.6|70
1611067800000|2021-01-19 14:50:00|5552.7|5549.9|5551.5|5548.7|5552.7|5549.9|5549.4|5546.6|118
1611067810000|2021-01-19 14:50:10|5551.4|5548.6|5551.9|5549.1|5552.5|5549.7|5550.4|5547.6|194
1611067820000|2021-01-19 14:50:20|5552|5549.2|5552.4|5549.6|5554.4|5551.6|5551.7|5548.9|153
1611067830000|2021-01-19 14:50:30|5552.1|5549.3|5550.9|5548.1|5552.7|5549.9|5550.5|5547.7|106
1611067840000|2021-01-19 14:50:40|5550.7|5547.9|5548.4|5545.6|5551|5548.2|5548.2|5545.4|33
1611067850000|2021-01-19 14:50:50|5548.2|5545.4|5549.5|5546.7|5550|5547.2|5548|5545.2|85
1611067860000|2021-01-19 14:51:00|5549.9|5547.1|5549.4|5546.6|5550.7|5547.9|5548.2|5545.4|50
1611067870000|2021-01-19 14:51:10|5549.7|5546.9|5548.4|5545.6|5550.4|5547.6|5548.4|5545.6|54
1611067880000|2021-01-19 14:51:20|5548.9|5546.1|5549.7|5546.9|5551.2|5548.4|5548.7|5545.9|59
1611067890000|2021-01-19 14:51:30|5549.9|5547.1|5548.7|5545.9|5550.4|5547.6|5548.7|5545.9|45
1611067900000|2021-01-19 14:51:40|5548.9|5546.1|5552.2|5549.4|5552.4|5549.6|5548.9|5546.1|86
1611067910000|2021-01-19 14:51:50|5552.4|5549.6|5550.7|5547.9|5552.9|5550.1|5550.7|5547.9|81
1611067920000|2021-01-19 14:52:00|5551.2|5548.4|5551.9|5549.1|5551.9|5549.1|5549.7|5546.9|44
1611067930000|2021-01-19 14:52:10|5551.7|5548.9|5551.4|5548.6|5551.7|5548.9|5550.4|5547.6|169
1611067940000|2021-01-19 14:52:20|5551|5548.2|5550.2|5547.4|5551|5548.2|5549.7|5546.9|48
1611067950000|2021-01-19 14:52:30|5550.4|5547.6|5550.4|5547.6|5550.4|5547.6|5550.4|5547.6|19
1611067960000|2021-01-19 14:52:40|5549.9|5547.1|5548.4|5545.6|5549.9|5547.1|5547|5544.2|93
1611067970000|2021-01-19 14:52:50|5548.2|5545.4|5549.4|5546.6|5549.4|5546.6|5547.7|5544.9|5
1611067980000|2021-01-19 14:53:00|5549.5|5546.7|5547.7|5544.9|5549.5|5546.7|5547.7|5544.9|38
1611067990000|2021-01-19 14:53:10|5547.6|5544.8|5545.4|5542.6|5547.6|5544.8|5545.4|5542.6|52
1611068000000|2021-01-19 14:53:20|5545.7|5542.9|5546.4|5543.6|5546.7|5543.9|5545.4|5542.6|36
1611068010000|2021-01-19 14:53:30|5546.7|5543.9|5547.4|5544.6|5547.7|5544.9|5546.4|5543.6|50
1611068020000|2021-01-19 14:53:40|5547.5|5544.7|5548.4|5545.6|5548.5|5545.7|5547.5|5544.7|19
1611068030000|2021-01-19 14:53:50|5547.7|5544.9|5547.4|5544.6|5547.7|5544.9|5546.7|5543.9|15
1611068040000|2021-01-19 14:54:00|5547.5|5544.7|5547.4|5544.6|5548.4|5545.6|5546.4|5543.6|101
1611068050000|2021-01-19 14:54:10|5546.9|5544.1|5546.4|5543.6|5547.4|5544.6|5545.4|5542.6|39
1611068060000|2021-01-19 14:54:20|5545.7|5542.9|5544.7|5541.9|5545.7|5542.9|5544.4|5541.6|34
1611068070000|2021-01-19 14:54:30|5544.4|5541.6|5544|5541.2|5544.4|5541.6|5543.4|5540.6|34
1611068080000|2021-01-19 14:54:40|5544.4|5541.6|5546|5543.2|5546|5543.2|5544.4|5541.6|60
1611068090000|2021-01-19 14:54:50|5546.4|5543.6|5544.7|5541.9|5547|5544.2|5544.7|5541.9|30
1611068100000|2021-01-19 14:55:00|5544.4|5541.6|5544.4|5541.6|5546|5543.2|5544|5541.2|69
1611068110000|2021-01-19 14:55:10|5545|5542.2|5545.4|5542.6|5545.4|5542.6|5544.7|5541.9|11
1611068120000|2021-01-19 14:55:20|5545.2|5542.4|5546.4|5543.6|5547.2|5544.4|5544.7|5541.9|42
1611068130000|2021-01-19 14:55:30|5546.7|5543.9|5547.4|5544.6|5547.7|5544.9|5546.4|5543.6|15
1611068140000|2021-01-19 14:55:40|5547.2|5544.4|5545.9|5543.1|5547.4|5544.6|5545.4|5542.6|25
1611068150000|2021-01-19 14:55:50|5545.4|5542.6|5547.4|5544.6|5547.4|5544.6|5545.4|5542.6|20
1611068160000|2021-01-19 14:56:00|5547.1|5544.3|5546.4|5543.6|5547.1|5544.3|5546.4|5543.6|11
1611068170000|2021-01-19 14:56:10|5545.7|5542.9|5546|5543.2|5546|5543.2|5544.7|5541.9|57
1611068180000|2021-01-19 14:56:20|5546.4|5543.6|5546.9|5544.1|5547|5544.2|5545.9|5543.1|68
1611068190000|2021-01-19 14:56:30|5547|5544.2|5546.7|5543.9|5548|5545.2|5546.7|5543.9|22
1611068200000|2021-01-19 14:56:40|5547|5544.2|5546.7|5543.9|5547|5544.2|5546.7|5543.9|31
1611068210000|2021-01-19 14:56:50|5546.9|5544.1|5546.9|5544.1|5546.9|5544.1|5546.9|5544.1|18
1611068220000|2021-01-19 14:57:00|5547.1|5544.3|5546|5543.2|5547.4|5544.6|5545.7|5542.9|100
1611068230000|2021-01-19 14:57:10|5546.4|5543.6|5544.4|5541.6|5546.4|5543.6|5542.4|5539.6|65
1611068240000|2021-01-19 14:57:20|5544.7|5541.9|5545|5542.2|5546|5543.2|5544.7|5541.9|233
1611068250000|2021-01-19 14:57:30|5545.4|5542.6|5546.4|5543.6|5546.4|5543.6|5545.4|5542.6|7
1611068260000|2021-01-19 14:57:40|5547|5544.2|5547|5544.2|5547|5544.2|5546.4|5543.6|143
1611068270000|2021-01-19 14:57:50|5548|5545.2|5550|5547.2|5550|5547.2|5548|5545.2|28
1611068280000|2021-01-19 14:58:00|5550.4|5547.6|5554|5551.2|5554|5551.2|5550.4|5547.6|96
1611068290000|2021-01-19 14:58:10|5554.7|5551.9|5553.4|5550.6|5556|5553.2|5552.9|5550.1|30
1611068300000|2021-01-19 14:58:20|5554|5551.2|5555.4|5552.6|5556|5553.2|5554|5551.2|113
1611068310000|2021-01-19 14:58:30|5555|5552.2|5555.7|5552.9|5556.7|5553.9|5555|5552.2|43
1611068320000|2021-01-19 14:58:40|5556.5|5553.7|5556.4|5553.6|5557.7|5554.9|5556.4|5553.6|38
1611068330000|2021-01-19 14:58:50|5556|5553.2|5556.4|5553.6|5556.4|5553.6|5556|5553.2|33
1611068340000|2021-01-19 14:59:00|5555.7|5552.9|5556|5553.2|5556.4|5553.6|5555.7|5552.9|45
1611068350000|2021-01-19 14:59:10|5556.4|5553.6|5556.9|5554.1|5557.4|5554.6|5556.4|5553.6|20
1611068360000|2021-01-19 14:59:20|5557|5554.2|5556.9|5554.1|5557.4|5554.6|5556.7|5553.9|15
1611068370000|2021-01-19 14:59:30|5557|5554.2|5557.4|5554.6|5558|5555.2|5557|5554.2|54
1611068380000|2021-01-19 14:59:40|5558|5555.2|5557.4|5554.6|5558|5555.2|5557|5554.2|38
1611068390000|2021-01-19 14:59:50|||||||||3
1611068400000|2021-01-19 15:00:00|5557.7|5554.9|5558.4|5555.6|5558.5|5555.7|5557.4|5554.6|102
1611068410000|2021-01-19 15:00:10|5557.2|5554.4|5559|5556.2|5559|5556.2|5557.2|5554.4|44
1611068420000|2021-01-19 15:00:20|5559.7|5556.9|5561|5558.2|5561|5558.2|5559.7|5556.9|64
1611068430000|2021-01-19 15:00:30|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|13
1611068440000|2021-01-19 15:00:40|5560.3|5557.5|5562.4|5559.6|5562.4|5559.6|5560|5557.2|63
1611068450000|2021-01-19 15:00:50|5562.9|5560.1|5562.5|5559.7|5562.9|5560.1|5562.2|5559.4|124
1611068460000|2021-01-19 15:01:00|5562.4|5559.6|5562.9|5560.1|5563|5560.2|5561.5|5558.7|44
1611068470000|2021-01-19 15:01:10|5562.4|5559.6|5562|5559.2|5563.4|5560.6|5560.5|5557.7|60
1611068480000|2021-01-19 15:01:20|5562.4|5559.6|5562.4|5559.6|5562.7|5559.9|5562.4|5559.6|21
1611068490000|2021-01-19 15:01:30|5562.5|5559.7|5560.4|5557.6|5563|5560.2|5560.4|5557.6|59
1611068500000|2021-01-19 15:01:40|5559.7|5556.9|5557.4|5554.6|5559.7|5556.9|5557.4|5554.6|27
1611068510000|2021-01-19 15:01:50|5557|5554.2|5555.7|5552.9|5557.4|5554.6|5555.7|5552.9|10
1611068520000|2021-01-19 15:02:00|5555.4|5552.6|5553.9|5551.1|5555.4|5552.6|5553.4|5550.6|74
1611068530000|2021-01-19 15:02:10|5553.7|5550.9|5553.5|5550.7|5554|5551.2|5553.4|5550.6|13
1611068540000|2021-01-19 15:02:20|5553.4|5550.6|5554.5|5551.7|5555.7|5552.9|5553.4|5550.6|42
1611068550000|2021-01-19 15:02:30|5554.4|5551.6|5554.7|5551.9|5555|5552.2|5554.4|5551.6|4
1611068560000|2021-01-19 15:02:40|5554.4|5551.6|5556|5553.2|5557|5554.2|5554.4|5551.6|32
1611068570000|2021-01-19 15:02:50|5555|5552.2|5555.9|5553.1|5556|5553.2|5555|5552.2|15
1611068580000|2021-01-19 15:03:00|5555.5|5552.7|5555.5|5552.7|5556|5553.2|5553.9|5551.1|53
1611068590000|2021-01-19 15:03:10|5555.7|5552.9|5555.7|5552.9|5556.5|5553.7|5554.4|5551.6|22
1611068600000|2021-01-19 15:03:20|5556.4|5553.6|5554.4|5551.6|5557|5554.2|5554.4|5551.6|41
1611068610000|2021-01-19 15:03:30|5554|5551.2|5553.5|5550.7|5554.5|5551.7|5553.4|5550.6|27
1611068620000|2021-01-19 15:03:40|5553|5550.2|5552.4|5549.6|5553.4|5550.6|5550.7|5547.9|77
1611068630000|2021-01-19 15:03:50|5552.5|5549.7|5553.4|5550.6|5553.4|5550.6|5552.5|5549.7|25
1611068640000|2021-01-19 15:04:00|5553.5|5550.7|5553.4|5550.6|5554.7|5551.9|5553.4|5550.6|27
1611068650000|2021-01-19 15:04:10|5553.5|5550.7|5551.5|5548.7|5553.9|5551.1|5551.4|5548.6|11
1611068660000|2021-01-19 15:04:20|5551.9|5549.1|5551.5|5548.7|5553|5550.2|5551|5548.2|16
1611068670000|2021-01-19 15:04:30|5551.7|5548.9|5551.4|5548.6|5552|5549.2|5550.5|5547.7|14
1611068680000|2021-01-19 15:04:40|5551.5|5548.7|5555.5|5552.7|5556|5553.2|5551.4|5548.6|19
1611068690000|2021-01-19 15:04:50|5556|5553.2|5557|5554.2|5557|5554.2|5556|5553.2|35
1611068700000|2021-01-19 15:05:00|5556.4|5553.6|5556.4|5553.6|5557|5554.2|5556|5553.2|47
1611068710000|2021-01-19 15:05:10|5556.5|5553.7|5559|5556.2|5559|5556.2|5556.4|5553.6|22
1611068720000|2021-01-19 15:05:20|5559.5|5556.7|5561|5558.2|5561|5558.2|5559.4|5556.6|53
1611068730000|2021-01-19 15:05:30|5561.4|5558.6|5559.7|5556.9|5562|5559.2|5559.4|5556.6|91
1611068740000|2021-01-19 15:05:40|5560.4|5557.6|5560.4|5557.6|5560.4|5557.6|5560.4|5557.6|2
1611068750000|2021-01-19 15:05:50|5559.4|5556.6|5560|5557.2|5560|5557.2|5559.4|5556.6|4
1611068760000|2021-01-19 15:06:00|5560.4|5557.6|5562|5559.2|5562.9|5560.1|5560.4|5557.6|68
1611068770000|2021-01-19 15:06:10|5562.3|5559.5|5562.7|5559.9|5563|5560.2|5562.3|5559.5|27
1611068780000|2021-01-19 15:06:20|5562.5|5559.7|5562.5|5559.7|5563|5560.2|5562.4|5559.6|31
1611068790000|2021-01-19 15:06:30|5563|5560.2|5563.4|5560.6|5564|5561.2|5563|5560.2|23
1611068800000|2021-01-19 15:06:40|5563|5560.2|5563.4|5560.6|5563.5|5560.7|5563|5560.2|0
1611068810000|2021-01-19 15:06:50|5563|5560.2|5563|5560.2|5563|5560.2|5562.4|5559.6|22
1611068820000|2021-01-19 15:07:00|5563.4|5560.6|5562.5|5559.7|5563.4|5560.6|5561.4|5558.6|143
1611068830000|2021-01-19 15:07:10|5563|5560.2|5561.5|5558.7|5563|5560.2|5561.4|5558.6|9
1611068840000|2021-01-19 15:07:20|5561.7|5558.9|5561.7|5558.9|5563.5|5560.7|5561.4|5558.6|50
1611068850000|2021-01-19 15:07:30|5562|5559.2|5562.5|5559.7|5563|5560.2|5561.9|5559.1|10
1611068860000|2021-01-19 15:07:40|5562.4|5559.6|5561.5|5558.7|5562.4|5559.6|5561.5|5558.7|46
1611068870000|2021-01-19 15:07:50|5561.7|5558.9|5562.5|5559.7|5563|5560.2|5561.7|5558.9|18
1611068880000|2021-01-19 15:08:00|5562.7|5559.9|5563.4|5560.6|5564|5561.2|5562.2|5559.4|57
1611068890000|2021-01-19 15:08:10|5562.5|5559.7|5562.5|5559.7|5562.9|5560.1|5562|5559.2|16
1611068900000|2021-01-19 15:08:20|5562.4|5559.6|5561.5|5558.7|5562.4|5559.6|5561.4|5558.6|51
1611068910000|2021-01-19 15:08:30|5562|5559.2|5562.5|5559.7|5562.5|5559.7|5561.5|5558.7|31
1611068920000|2021-01-19 15:08:40|5562.4|5559.6|5562.5|5559.7|5562.5|5559.7|5562.4|5559.6|1
1611068930000|2021-01-19 15:08:50|5562.4|5559.6|5560.4|5557.6|5562.4|5559.6|5560.4|5557.6|55
1611068940000|2021-01-19 15:09:00|5560|5557.2|5560|5557.2|5560.4|5557.6|5558|5555.2|28
1611068950000|2021-01-19 15:09:10|5561|5558.2|5560|5557.2|5561|5558.2|5560|5557.2|15
1611068960000|2021-01-19 15:09:20|5560.4|5557.6|5560.4|5557.6|5561|5558.2|5560.4|5557.6|24
1611068970000|2021-01-19 15:09:30|5560|5557.2|5561|5558.2|5561.5|5558.7|5560|5557.2|27
1611068980000|2021-01-19 15:09:40|5560.5|5557.7|5562.2|5559.4|5562.5|5559.7|5560.4|5557.6|39
1611068990000|2021-01-19 15:09:50|5562.4|5559.6|5561.5|5558.7|5562.5|5559.7|5561|5558.2|14
1611069000000|2021-01-19 15:10:00|5561.7|5558.9|5561.5|5558.7|5563|5560.2|5561.4|5558.6|43
1611069010000|2021-01-19 15:10:10|5561.7|5558.9|5562.5|5559.7|5562.5|5559.7|5561.5|5558.7|12
1611069020000|2021-01-19 15:10:20|5562.4|5559.6|5564.5|5561.7|5564.5|5561.7|5562.4|5559.6|44
1611069030000|2021-01-19 15:10:30|5564.4|5561.6|5563|5560.2|5565.5|5562.7|5562.5|5559.7|33
1611069040000|2021-01-19 15:10:40|5563.7|5560.9|5564|5561.2|5564|5561.2|5563.7|5560.9|25
1611069050000|2021-01-19 15:10:50|5564.4|5561.6|5564.4|5561.6|5565.4|5562.6|5564.4|5561.6|23
1611069060000|2021-01-19 15:11:00|5564|5561.2|5565.9|5563.1|5566|5563.2|5563.9|5561.1|92
1611069070000|2021-01-19 15:11:10|5565.7|5562.9|5566.4|5563.6|5567|5564.2|5565.4|5562.6|587
1611069080000|2021-01-19 15:11:20|5566.2|5563.4|5566.7|5563.9|5568|5565.2|5564.7|5561.9|624
1611069090000|2021-01-19 15:11:30|5567|5564.2|5566.7|5563.9|5567|5564.2|5566.7|5563.9|15
1611069100000|2021-01-19 15:11:40|5567.5|5564.7|5567|5564.2|5567.5|5564.7|5567|5564.2|13
1611069110000|2021-01-19 15:11:50|5567.2|5564.4|5565.3|5562.5|5567.5|5564.7|5565.2|5562.4|72
1611069120000|2021-01-19 15:12:00|5565.7|5562.9|5566.7|5563.9|5566.7|5563.9|5565|5562.2|78
1611069130000|2021-01-19 15:12:10|5567|5564.2|5566.7|5563.9|5567.7|5564.9|5566.7|5563.9|30
1611069140000|2021-01-19 15:12:20|5567|5564.2|5567.7|5564.9|5567.7|5564.9|5567|5564.2|12
1611069150000|2021-01-19 15:12:30|5568|5565.2|5567.7|5564.9|5568.7|5565.9|5567.7|5564.9|36
1611069160000|2021-01-19 15:12:40|5566.7|5563.9|5566.7|5563.9|5566.7|5563.9|5566.7|5563.9|10
1611069170000|2021-01-19 15:12:50|5566.4|5563.6|5566.2|5563.4|5566.7|5563.9|5565.7|5562.9|21
1611069180000|2021-01-19 15:13:00|5566.5|5563.7|5566.7|5563.9|5567.7|5564.9|5566.5|5563.7|63
1611069190000|2021-01-19 15:13:10|5566.3|5563.5|5567.7|5564.9|5567.8|5565|5566.2|5563.4|37
1611069200000|2021-01-19 15:13:20|5568.4|5565.6|5567.7|5564.9|5568.5|5565.7|5566.7|5563.9|16
1611069210000|2021-01-19 15:13:30|5566.8|5564|5566.8|5564|5567.7|5564.9|5566.7|5563.9|14
1611069220000|2021-01-19 15:13:40|5566.7|5563.9|5566.7|5563.9|5566.7|5563.9|5566.7|5563.9|12
1611069230000|2021-01-19 15:13:50|5567.3|5564.5|5567.7|5564.9|5567.7|5564.9|5566.7|5563.9|24
1611069240000|2021-01-19 15:14:00|5567.9|5565.1|5566.7|5563.9|5568|5565.2|5566.7|5563.9|30
1611069250000|2021-01-19 15:14:10|5566.3|5563.5|5565.7|5562.9|5566.3|5563.5|5565.7|5562.9|12
1611069260000|2021-01-19 15:14:20|5564.9|5562.1|5565.7|5562.9|5565.7|5562.9|5564.7|5561.9|21
1611069270000|2021-01-19 15:14:30|5565.3|5562.5|5564.7|5561.9|5565.3|5562.5|5564.7|5561.9|24
1611069280000|2021-01-19 15:14:40|5564.8|5562|5564.8|5562|5564.8|5562|5564.8|5562|4
1611069290000|2021-01-19 15:14:50|5564.9|5562.1|5565.3|5562.5|5565.7|5562.9|5564.7|5561.9|69
1611069300000|2021-01-19 15:15:00|5565.7|5562.9|5565.7|5562.9|5565.7|5562.9|5564.7|5561.9|59
1611069310000|2021-01-19 15:15:10|5566.3|5563.5|5568.7|5565.9|5569.4|5566.6|5566.3|5563.5|57
1611069320000|2021-01-19 15:15:20|5568.8|5566|5569.7|5566.9|5570.3|5567.5|5568.8|5566|23
1611069330000|2021-01-19 15:15:30|5569.5|5566.7|5569.3|5566.5|5569.5|5566.7|5568.7|5565.9|41
1611069340000|2021-01-19 15:15:40|5568.6|5565.8|5569.3|5566.5|5569.3|5566.5|5568.3|5565.5|30
1611069350000|2021-01-19 15:15:50|5569.2|5566.4|5568.3|5565.5|5569.2|5566.4|5567.8|5565|31
1611069360000|2021-01-19 15:16:00|5568.7|5565.9|5567.8|5565|5569.2|5566.4|5567.3|5564.5|40
1611069370000|2021-01-19 15:16:10|5567.9|5565.1|5567.8|5565|5568.3|5565.5|5567.7|5564.9|11
1611069380000|2021-01-19 15:16:20|5567.9|5565.1|5569.3|5566.5|5570.3|5567.5|5567.9|5565.1|33
1611069390000|2021-01-19 15:16:30|5569.2|5566.4|5569.7|5566.9|5569.7|5566.9|5568.3|5565.5|23
1611069400000|2021-01-19 15:16:40|5569.2|5566.4|5567.7|5564.9|5569.2|5566.4|5567.3|5564.5|17
1611069410000|2021-01-19 15:16:50|5567.8|5565|5567.7|5564.9|5567.8|5565|5567.7|5564.9|1
1611069420000|2021-01-19 15:17:00|5567.8|5565|5568.3|5565.5|5568.3|5565.5|5567.7|5564.9|45
1611069430000|2021-01-19 15:17:10|5568.7|5565.9|5569.3|5566.5|5570.3|5567.5|5568.3|5565.5|33
1611069440000|2021-01-19 15:17:20|5569.7|5566.9|5568.3|5565.5|5570.3|5567.5|5567.3|5564.5|324
1611069450000|2021-01-19 15:17:30|5568.2|5565.4|5567.8|5565|5569.3|5566.5|5567.7|5564.9|19
1611069460000|2021-01-19 15:17:40|5568.3|5565.5|5567.7|5564.9|5568.3|5565.5|5567.7|5564.9|6
1611069470000|2021-01-19 15:17:50|5567.6|5564.8|5567.7|5564.9|5568.3|5565.5|5567.3|5564.5|11
1611069480000|2021-01-19 15:18:00|5567.3|5564.5|5569.7|5566.9|5569.7|5566.9|5567.3|5564.5|71
1611069490000|2021-01-19 15:18:10|5569.8|5567|5569.3|5566.5|5570.3|5567.5|5569.2|5566.4|49
1611069500000|2021-01-19 15:18:20|5569.2|5566.4|5570.3|5567.5|5570.3|5567.5|5569.2|5566.4|49
1611069510000|2021-01-19 15:18:30|||||||||23
1611069520000|2021-01-19 15:18:40|5569.9|5567.1|5570.9|5568.1|5570.9|5568.1|5569.9|5567.1|57
1611069530000|2021-01-19 15:18:50|5570.7|5567.9|5571.7|5568.9|5571.8|5569|5570.7|5567.9|31
1611069540000|2021-01-19 15:19:00|5571.8|5569|5570.7|5567.9|5571.8|5569|5570.6|5567.8|25
1611069550000|2021-01-19 15:19:10|5570.3|5567.5|5569.7|5566.9|5570.7|5567.9|5569.7|5566.9|33
1611069560000|2021-01-19 15:19:20|5570.3|5567.5|5572|5569.2|5572.2|5569.4|5570.3|5567.5|16
1611069570000|2021-01-19 15:19:30|5571.7|5568.9|5571.7|5568.9|5572.3|5569.5|5571.7|5568.9|101
1611069580000|2021-01-19 15:19:40|5572.3|5569.5|5572.3|5569.5|5572.7|5569.9|5572.3|5569.5|332
1611069590000|2021-01-19 15:19:50|5572|5569.2|5571.7|5568.9|5572|5569.2|5571.7|5568.9|16
1611069600000|2021-01-19 15:20:00|5571.9|5569.1|5570.4|5567.6|5571.9|5569.1|5569.7|5566.9|91
1611069610000|2021-01-19 15:20:10|5570.9|5568.1|5569.3|5566.5|5571.3|5568.5|5569.3|5566.5|100
1611069620000|2021-01-19 15:20:20|5569.2|5566.4|5571.7|5568.9|5571.7|5568.9|5568.8|5566|39
1611069630000|2021-01-19 15:20:30|5571.3|5568.5|5571.8|5569|5572.7|5569.9|5571.3|5568.5|18
1611069640000|2021-01-19 15:20:40|5572.2|5569.4|5571.3|5568.5|5572.2|5569.4|5571.3|5568.5|13
1611069650000|2021-01-19 15:20:50|5571.7|5568.9|5572.3|5569.5|5572.7|5569.9|5571.7|5568.9|11
1611069660000|2021-01-19 15:21:00|5571.9|5569.1|5573|5570.2|5573|5570.2|5571.7|5568.9|33
1611069670000|2021-01-19 15:21:10|5573.7|5570.9|5575.3|5572.5|5576.3|5573.5|5573.7|5570.9|185
1611069680000|2021-01-19 15:21:20|5575.7|5572.9|5576.3|5573.5|5577.3|5574.5|5575.7|5572.9|55
1611069690000|2021-01-19 15:21:30|5576.7|5573.9|5576.3|5573.5|5576.8|5574|5575.8|5573|18
1611069700000|2021-01-19 15:21:40|5577|5574.2|5575.3|5572.5|5577.7|5574.9|5574.7|5571.9|81
1611069710000|2021-01-19 15:21:50|5575.7|5572.9|5575.3|5572.5|5575.9|5573.1|5575.3|5572.5|9
1611069720000|2021-01-19 15:22:00|5574.8|5572|5576.9|5574.1|5577.3|5574.5|5574.8|5572|13
1611069730000|2021-01-19 15:22:10|5577.3|5574.5|5576.3|5573.5|5577.3|5574.5|5575.8|5573|63
1611069740000|2021-01-19 15:22:20|5577.3|5574.5|5577.7|5574.9|5578.3|5575.5|5577.3|5574.5|46
1611069750000|2021-01-19 15:22:30|5577.3|5574.5|5577.3|5574.5|5578.3|5575.5|5577.3|5574.5|29
1611069760000|2021-01-19 15:22:40|5578.3|5575.5|5579|5576.2|5579.4|5576.6|5577.3|5574.5|34
1611069770000|2021-01-19 15:22:50|5578.7|5575.9|5579.3|5576.5|5579.3|5576.5|5577.8|5575|23
1611069780000|2021-01-19 15:23:00|5578.7|5575.9|5579.3|5576.5|5580.3|5577.5|5578.7|5575.9|53
1611069790000|2021-01-19 15:23:10|5578.3|5575.5|5578.8|5576|5579.3|5576.5|5578.3|5575.5|25
1611069800000|2021-01-19 15:23:20|5579.3|5576.5|5578.7|5575.9|5579.8|5577|5578.7|5575.9|35
1611069810000|2021-01-19 15:23:30|5578.9|5576.1|5579.3|5576.5|5579.3|5576.5|5578.3|5575.5|43
1611069820000|2021-01-19 15:23:40|5578.7|5575.9|5578.9|5576.1|5579.3|5576.5|5578.7|5575.9|5
1611069830000|2021-01-19 15:23:50|5578.8|5576|5578.7|5575.9|5579.3|5576.5|5578.2|5575.4|28
1611069840000|2021-01-19 15:24:00|5578.8|5576|5577.3|5574.5|5579.3|5576.5|5577.3|5574.5|48
1611069850000|2021-01-19 15:24:10|5578|5575.2|5579.7|5576.9|5580.3|5577.5|5577.8|5575|30
1611069860000|2021-01-19 15:24:20|5579.8|5577|5579.7|5576.9|5579.8|5577|5579.7|5576.9|1
1611069870000|2021-01-19 15:24:30|5579.3|5576.5|5580.3|5577.5|5580.3|5577.5|5579.3|5576.5|49
1611069880000|2021-01-19 15:24:40|5580.7|5577.9|5582.3|5579.5|5582.3|5579.5|5580.7|5577.9|137
1611069890000|2021-01-19 15:24:50|5582|5579.2|5580|5577.2|5582.3|5579.5|5580|5577.2|52
1611069900000|2021-01-19 15:25:00|5579.7|5576.9|5581|5578.2|5581.3|5578.5|5579.3|5576.5|73
1611069910000|2021-01-19 15:25:10|5580.7|5577.9|5581.3|5578.5|5582.3|5579.5|5580.7|5577.9|44
1611069920000|2021-01-19 15:25:20|5581.2|5578.4|5580.2|5577.4|5581.2|5578.4|5580.2|5577.4|13
1611069930000|2021-01-19 15:25:30|5579.8|5577|5581.3|5578.5|5581.3|5578.5|5579.8|5577|7
1611069940000|2021-01-19 15:25:40|5580.7|5577.9|5577.7|5574.9|5580.7|5577.9|5577|5574.2|58
1611069950000|2021-01-19 15:25:50|5576.8|5574|5577.7|5574.9|5578.3|5575.5|5576.7|5573.9|104
1611069960000|2021-01-19 15:26:00|5576.9|5574.1|5577.8|5575|5579.3|5576.5|5576.7|5573.9|106
1611069970000|2021-01-19 15:26:10|5578.3|5575.5|5578.3|5575.5|5578.3|5575.5|5577.8|5575|1
1611069980000|2021-01-19 15:26:20|5579|5576.2|5580.3|5577.5|5580.3|5577.5|5579|5576.2|9
1611069990000|2021-01-19 15:26:30|5580.7|5577.9|5579.8|5577|5581|5578.2|5579.3|5576.5|64
1611070000000|2021-01-19 15:26:40|5579.7|5576.9|5576.7|5573.9|5579.7|5576.9|5576.7|5573.9|2309
1611070010000|2021-01-19 15:26:50|5577|5574.2|5577|5574.2|5577|5574.2|5576.4|5573.6|26
1611070020000|2021-01-19 15:27:00|5576.7|5573.9|5579.7|5576.9|5579.7|5576.9|5576.5|5573.7|63
1611070030000|2021-01-19 15:27:10|5580|5577.2|5579|5576.2|5580|5577.2|5578.7|5575.9|58
1611070040000|2021-01-19 15:27:20|5579.2|5576.4|5579.7|5576.9|5579.7|5576.9|5579|5576.2|13
1611070050000|2021-01-19 15:27:30|5579.5|5576.7|5580.5|5577.7|5580.7|5577.9|5579|5576.2|47
1611070060000|2021-01-19 15:27:40|5580.4|5577.6|5579|5576.2|5580.4|5577.6|5579|5576.2|9
1611070070000|2021-01-19 15:27:50|5578.7|5575.9|5578.7|5575.9|5579|5576.2|5578.3|5575.5|73
1611070080000|2021-01-19 15:28:00|5577.9|5575.1|5577.7|5574.9|5577.9|5575.1|5577|5574.2|36
1611070090000|2021-01-19 15:28:10|5578|5575.2|5576.7|5573.9|5578.7|5575.9|5575.3|5572.5|28
1611070100000|2021-01-19 15:28:20|5576|5573.2|5576.7|5573.9|5576.7|5573.9|5575.2|5572.4|25
1611070110000|2021-01-19 15:28:30|5577|5574.2|5576.7|5573.9|5577.7|5574.9|5576.7|5573.9|8
1611070120000|2021-01-19 15:28:40|5576.3|5573.5|5576.7|5573.9|5576.7|5573.9|5576.3|5573.5|7
1611070130000|2021-01-19 15:28:50|5577|5574.2|5577.7|5574.9|5577.7|5574.9|5577|5574.2|10
1611070140000|2021-01-19 15:29:00|5577.8|5575|5579|5576.2|5579.2|5576.4|5577.8|5575|48
1611070150000|2021-01-19 15:29:10|5578.7|5575.9|5578.7|5575.9|5578.7|5575.9|5578.3|5575.5|6
1611070160000|2021-01-19 15:29:20|5579|5576.2|5578|5575.2|5579.7|5576.9|5577.7|5574.9|8
1611070170000|2021-01-19 15:29:30|5578.2|5575.4|5579.7|5576.9|5579.7|5576.9|5577.7|5574.9|14
1611070180000|2021-01-19 15:29:40|5579.8|5577|5580.7|5577.9|5580.7|5577.9|5579.8|5577|11
1611070190000|2021-01-19 15:29:50|5580.3|5577.5|5580.3|5577.5|5580.3|5577.5|5579.7|5576.9|10
1611070200000|2021-01-19 15:30:00|5581.7|5578.9|5581.7|5578.9|5582.3|5579.5|5580.7|5577.9|240
1611070210000|2021-01-19 15:30:10|5581.4|5578.6|5582.3|5579.5|5582.3|5579.5|5581.4|5578.6|13
1611070220000|2021-01-19 15:30:20|||||||||67
1611070230000|2021-01-19 15:30:30|||||||||63
1611070240000|2021-01-19 15:30:40|||||||||61
1611070250000|2021-01-19 15:30:50|||||||||49
1611070260000|2021-01-19 15:31:00|5581.8|5579|5582.3|5579.5|5582.3|5579.5|5581.8|5579|64
1611070270000|2021-01-19 15:31:10|5581.7|5578.9|5582.3|5579.5|5582.3|5579.5|5581.2|5578.4|74
1611070280000|2021-01-19 15:31:20|5583.3|5580.5|5584.3|5581.5|5585.3|5582.5|5583.3|5580.5|193
1611070290000|2021-01-19 15:31:30|5584.7|5581.9|5584.3|5581.5|5586.3|5583.5|5584.3|5581.5|68
1611070300000|2021-01-19 15:31:40|5583.3|5580.5|5581.3|5578.5|5583.7|5580.9|5581.2|5578.4|121
1611070310000|2021-01-19 15:31:50|5581.2|5578.4|5581.3|5578.5|5583.2|5580.4|5581.2|5578.4|13
1611070320000|2021-01-19 15:32:00|5581.6|5578.8|5582|5579.2|5583.3|5580.5|5581.3|5578.5|74
1611070330000|2021-01-19 15:32:10|5581.7|5578.9|5582.3|5579.5|5582.3|5579.5|5581.3|5578.5|15
1611070340000|2021-01-19 15:32:20|||||||||55
1611070350000|2021-01-19 15:32:30|5583.6|5580.8|5584.3|5581.5|5585.3|5582.5|5583.6|5580.8|49
1611070360000|2021-01-19 15:32:40|5584.7|5581.9|5583.8|5581|5585.3|5582.5|5583.7|5580.9|26
1611070370000|2021-01-19 15:32:50|5583.7|5580.9|5583.7|5580.9|5583.7|5580.9|5583.3|5580.5|10
1611070380000|2021-01-19 15:33:00|5583.8|5581|5584.6|5581.8|5584.6|5581.8|5583.7|5580.9|36
1611070390000|2021-01-19 15:33:10|5585.3|5582.5|5584.3|5581.5|5585.3|5582.5|5584.3|5581.5|22
1611070400000|2021-01-19 15:33:20|5584.7|5581.9|5582|5579.2|5586.3|5583.5|5582|5579.2|143
1611070410000|2021-01-19 15:33:30|5582.2|5579.4|5581.7|5578.9|5582.3|5579.5|5581.7|5578.9|10
1611070420000|2021-01-19 15:33:40|5581.3|5578.5|5582.3|5579.5|5582.3|5579.5|5581|5578.2|54
1611070430000|2021-01-19 15:33:50|5581.7|5578.9|5581.3|5578.5|5581.7|5578.9|5581.3|5578.5|4
1611070440000|2021-01-19 15:34:00|5581.7|5578.9|5583|5580.2|5583|5580.2|5581.7|5578.9|40
1611070450000|2021-01-19 15:34:10|5582.7|5579.9|5583.2|5580.4|5583.3|5580.5|5582.2|5579.4|59
1611070460000|2021-01-19 15:34:20|5583.3|5580.5|5583.7|5580.9|5584.5|5581.7|5582.7|5579.9|16
1611070470000|2021-01-19 15:34:30|5583.2|5580.4|5584|5581.2|5584.7|5581.9|5583.2|5580.4|36
1611070480000|2021-01-19 15:34:40|5583.3|5580.5|5583.3|5580.5|5584.7|5581.9|5583.2|5580.4|58
1611070490000|2021-01-19 15:34:50|5583.7|5580.9|5585|5582.2|5585|5582.2|5583.3|5580.5|63
1611070500000|2021-01-19 15:35:00|5585.3|5582.5|5585.7|5582.9|5586|5583.2|5585|5582.2|80
1611070510000|2021-01-19 15:35:10|5585.5|5582.7|5585.3|5582.5|5586.2|5583.4|5584.7|5581.9|75
1611070520000|2021-01-19 15:35:20|5585|5582.2|5586|5583.2|5587.3|5584.5|5584.7|5581.9|120
1611070530000|2021-01-19 15:35:30|5585.7|5582.9|5586.2|5583.4|5586.2|5583.4|5585.3|5582.5|8
1611070540000|2021-01-19 15:35:40|5585.8|5583|5585.7|5582.9|5586|5583.2|5585.3|5582.5|35
1611070550000|2021-01-19 15:35:50|5586.3|5583.5|5586.3|5583.5|5586.3|5583.5|5585.3|5582.5|16
1611070560000|2021-01-19 15:36:00|5587.3|5584.5|5587.3|5584.5|5587.7|5584.9|5586.7|5583.9|43
1611070570000|2021-01-19 15:36:10|5587.2|5584.4|5588|5585.2|5588|5585.2|5587|5584.2|98
1611070580000|2021-01-19 15:36:20|5588.4|5585.6|5586.7|5583.9|5589|5586.2|5586.3|5583.5|149
1611070590000|2021-01-19 15:36:30|5587|5584.2|5587.3|5584.5|5587.3|5584.5|5587|5584.2|32
1611070600000|2021-01-19 15:36:40|5587.7|5584.9|5587.7|5584.9|5588|5585.2|5587.7|5584.9|9
1611070610000|2021-01-19 15:36:50|5588|5585.2|5587.3|5584.5|5588|5585.2|5587|5584.2|54
1611070620000|2021-01-19 15:37:00|5587.7|5584.9|5587.7|5584.9|5587.7|5584.9|5587|5584.2|62
1611070630000|2021-01-19 15:37:10|5588|5585.2|5586.7|5583.9|5588|5585.2|5586.7|5583.9|9
1611070640000|2021-01-19 15:37:20|5586.3|5583.5|5585.7|5582.9|5586.3|5583.5|5585.7|5582.9|15
1611070650000|2021-01-19 15:37:30|5586|5583.2|5587.3|5584.5|5587.3|5584.5|5586|5583.2|76
1611070660000|2021-01-19 15:37:40|5587.7|5584.9|5591.6|5588.8|5591.6|5588.8|5587.7|5584.9|2029
1611070670000|2021-01-19 15:37:50|5591.4|5588.6|5590.6|5587.8|5591.6|5588.8|5589.9|5587.1|78
1611070680000|2021-01-19 15:38:00|5590.9|5588.1|5593.4|5590.6|5594.6|5591.8|5590.9|5588.1|245
1611070690000|2021-01-19 15:38:10|5593.6|5590.8|5592.6|5589.8|5594.1|5591.3|5592.3|5589.5|97
1611070700000|2021-01-19 15:38:20|5592.1|5589.3|5589.9|5587.1|5592.6|5589.8|5589.9|5587.1|208
1611070710000|2021-01-19 15:38:30|5590.1|5587.3|5591.6|5588.8|5592.6|5589.8|5590.1|5587.3|543
1611070720000|2021-01-19 15:38:40|5592.6|5589.8|5594.7|5591.9|5594.9|5592.1|5592.6|5589.8|1218
1611070730000|2021-01-19 15:38:50|5594.6|5591.8|5593.2|5590.4|5594.6|5591.8|5593.2|5590.4|56
1611070740000|2021-01-19 15:39:00|5593.9|5591.1|5595.2|5592.4|5595.2|5592.4|5593.9|5591.1|108
1611070750000|2021-01-19 15:39:10|5594.2|5591.4|5595.2|5592.4|5595.9|5593.1|5594.2|5591.4|141
1611070760000|2021-01-19 15:39:20|5595.9|5593.1|5595.9|5593.1|5596.2|5593.4|5594.9|5592.1|99
1611070770000|2021-01-19 15:39:30|5596.2|5593.4|5596.6|5593.8|5598.9|5596.1|5596.2|5593.4|316
1611070780000|2021-01-19 15:39:40|5596.2|5593.4|5595.2|5592.4|5596.7|5593.9|5594.6|5591.8|80
1611070790000|2021-01-19 15:39:50|5595.1|5592.3|5595.6|5592.8|5595.9|5593.1|5594.7|5591.9|84
1611070800000|2021-01-19 15:40:00|5595.2|5592.4|5594.9|5592.1|5597.9|5595.1|5594.6|5591.8|156
1611070810000|2021-01-19 15:40:10|5594.2|5591.4|5594.9|5592.1|5594.9|5592.1|5591.9|5589.1|77
1611070820000|2021-01-19 15:40:20|5594.7|5591.9|5595.9|5593.1|5595.9|5593.1|5594.7|5591.9|6
1611070830000|2021-01-19 15:40:30|5595.5|5592.7|5594.2|5591.4|5595.9|5593.1|5593.9|5591.1|118
1611070840000|2021-01-19 15:40:40|5594.9|5592.1|5595.9|5593.1|5595.9|5593.1|5594.7|5591.9|21
1611070850000|2021-01-19 15:40:50|5596.2|5593.4|5596.9|5594.1|5596.9|5594.1|5596.2|5593.4|17
1611070860000|2021-01-19 15:41:00|5597.2|5594.4|5599.4|5596.6|5599.9|5597.1|5597.2|5594.4|44
1611070870000|2021-01-19 15:41:10|5599.7|5596.9|5600.9|5598.1|5600.9|5598.1|5598.6|5595.8|128
1611070880000|2021-01-19 15:41:20|5600.6|5597.8|5599.6|5596.8|5600.6|5597.8|5599.2|5596.4|181
1611070890000|2021-01-19 15:41:30|5599.7|5596.9|5600.2|5597.4|5600.2|5597.4|5599.2|5596.4|9
1611070900000|2021-01-19 15:41:40|5600.6|5597.8|5601.9|5599.1|5601.9|5599.1|5600.2|5597.4|96
1611070910000|2021-01-19 15:41:50|5601.7|5598.9|5598.6|5595.8|5601.9|5599.1|5598.6|5595.8|146
1611070920000|2021-01-19 15:42:00|5598.2|5595.4|5598.9|5596.1|5599.2|5596.4|5598.2|5595.4|53
1611070930000|2021-01-19 15:42:10|5599.2|5596.4|5596.6|5593.8|5599.2|5596.4|5596.2|5593.4|94
1611070940000|2021-01-19 15:42:20|5596.2|5593.4|5594.9|5592.1|5597.2|5594.4|5594.7|5591.9|190
1611070950000|2021-01-19 15:42:30|5594.7|5591.9|5595.9|5593.1|5595.9|5593.1|5594.2|5591.4|118
1611070960000|2021-01-19 15:42:40|5596.2|5593.4|5594.6|5591.8|5596.6|5593.8|5594.6|5591.8|79
1611070970000|2021-01-19 15:42:50|5594.2|5591.4|5593.2|5590.4|5594.2|5591.4|5592.9|5590.1|80
1611070980000|2021-01-19 15:43:00|5592.9|5590.1|5590.6|5587.8|5593.2|5590.4|5589.9|5587.1|251
1611070990000|2021-01-19 15:43:10|5590.7|5587.9|5590.9|5588.1|5590.9|5588.1|5590.6|5587.8|12
1611071000000|2021-01-19 15:43:20|5590.5|5587.7|5589.9|5587.1|5590.9|5588.1|5588.6|5585.8|176
1611071010000|2021-01-19 15:43:30|5590.2|5587.4|5590.7|5587.9|5590.9|5588.1|5589.6|5586.8|69
1611071020000|2021-01-19 15:43:40|5590.6|5587.8|5590.9|5588.1|5590.9|5588.1|5590.6|5587.8|23
1611071030000|2021-01-19 15:43:50|5590.5|5587.7|5590.9|5588.1|5590.9|5588.1|5590.2|5587.4|127
1611071040000|2021-01-19 15:44:00|5590.7|5587.9|5591.7|5588.9|5591.7|5588.9|5589.9|5587.1|173
1611071050000|2021-01-19 15:44:10|5590.9|5588.1|5591.9|5589.1|5591.9|5589.1|5590.9|5588.1|63
1611071060000|2021-01-19 15:44:20|5591.7|5588.9|5590.2|5587.4|5591.9|5589.1|5589.9|5587.1|103
1611071070000|2021-01-19 15:44:30|5589.9|5587.1|5590.9|5588.1|5591.9|5589.1|5589.9|5587.1|86
1611071080000|2021-01-19 15:44:40|5591.6|5588.8|5590.7|5587.9|5592.2|5589.4|5590.7|5587.9|647
1611071090000|2021-01-19 15:44:50|5590.9|5588.1|5591.9|5589.1|5591.9|5589.1|5590.7|5587.9|128
1611071100000|2021-01-19 15:45:00|5592.2|5589.4|5593.9|5591.1|5593.9|5591.1|5592.2|5589.4|78
1611071110000|2021-01-19 15:45:10|5594.6|5591.8|5595.2|5592.4|5595.2|5592.4|5594.6|5591.8|31
1611071120000|2021-01-19 15:45:20|5595.6|5592.8|5594.2|5591.4|5595.6|5592.8|5593.9|5591.1|60
1611071130000|2021-01-19 15:45:30|5594.6|5591.8|5592.7|5589.9|5595.2|5592.4|5592.6|5589.8|109
1611071140000|2021-01-19 15:45:40|5592.9|5590.1|5594.9|5592.1|5594.9|5592.1|5592.9|5590.1|35
1611071150000|2021-01-19 15:45:50|5594.7|5591.9|5593.9|5591.1|5594.7|5591.9|5593.6|5590.8|46
1611071160000|2021-01-19 15:46:00|5594.6|5591.8|5592.9|5590.1|5594.6|5591.8|5591.9|5589.1|51
1611071170000|2021-01-19 15:46:10|5593.2|5590.4|5594.2|5591.4|5594.2|5591.4|5592.7|5589.9|25
1611071180000|2021-01-19 15:46:20|5594.6|5591.8|5596.2|5593.4|5596.2|5593.4|5594.6|5591.8|62
1611071190000|2021-01-19 15:46:30|5595.9|5593.1|5595.9|5593.1|5596.9|5594.1|5595.9|5593.1|50
1611071200000|2021-01-19 15:46:40|5595.7|5592.9|5595.2|5592.4|5595.9|5593.1|5594.9|5592.1|40
1611071210000|2021-01-19 15:46:50|5595.7|5592.9|5592.1|5589.3|5595.9|5593.1|5592.1|5589.3|145
1611071220000|2021-01-19 15:47:00|5591.7|5588.9|5591.7|5588.9|5592.9|5590.1|5590.2|5587.4|95
1611071230000|2021-01-19 15:47:10|5592.2|5589.4|5588|5585.2|5592.6|5589.8|5587.6|5584.8|259
1611071240000|2021-01-19 15:47:20|5588.7|5585.9|5589.9|5587.1|5590.9|5588.1|5587.9|5585.1|114
1611071250000|2021-01-19 15:47:30|5589.6|5586.8|5589.2|5586.4|5589.9|5587.1|5588.2|5585.4|22
1611071260000|2021-01-19 15:47:40|5589.6|5586.8|5591.7|5588.9|5591.9|5589.1|5589.6|5586.8|23
1611071270000|2021-01-19 15:47:50|5591.9|5589.1|5591.9|5589.1|5591.9|5589.1|5591.2|5588.4|160
1611071280000|2021-01-19 15:48:00|5592.2|5589.4|5590.9|5588.1|5592.6|5589.8|5590.9|5588.1|34
1611071290000|2021-01-19 15:48:10|5590.6|5587.8|5589.9|5587.1|5590.6|5587.8|5589.2|5586.4|19
1611071300000|2021-01-19 15:48:20|5590.2|5587.4|5590.2|5587.4|5590.2|5587.4|5590.2|5587.4|1
1611071310000|2021-01-19 15:48:30|5589.9|5587.1|5589.9|5587.1|5590.6|5587.8|5589.9|5587.1|29
1611071320000|2021-01-19 15:48:40|5590.2|5587.4|5592.4|5589.6|5592.4|5589.6|5590.2|5587.4|17
1611071330000|2021-01-19 15:48:50|5592.7|5589.9|5589.9|5587.1|5592.7|5589.9|5589.4|5586.6|57
1611071340000|2021-01-19 15:49:00|5590.2|5587.4|5591.2|5588.4|5591.2|5588.4|5589.6|5586.8|45
1611071350000|2021-01-19 15:49:10|5590.9|5588.1|5590.7|5587.9|5591.7|5588.9|5590.6|5587.8|17
1611071360000|2021-01-19 15:49:20|5590.9|5588.1|5590.6|5587.8|5591.6|5588.8|5589.9|5587.1|130
1611071370000|2021-01-19 15:49:30|5590.7|5587.9|5590.2|5587.4|5590.7|5587.9|5589.6|5586.8|38
1611071380000|2021-01-19 15:49:40|5590.6|5587.8|5590.9|5588.1|5590.9|5588.1|5590.6|5587.8|56
1611071390000|2021-01-19 15:49:50|5590.7|5587.9|5592.2|5589.4|5592.2|5589.4|5590.7|5587.9|13
1611071400000|2021-01-19 15:50:00|5591.9|5589.1|5592.2|5589.4|5592.2|5589.4|5590.9|5588.1|56
1611071410000|2021-01-19 15:50:10|5593.2|5590.4|5595.2|5592.4|5595.2|5592.4|5593.2|5590.4|26
1611071420000|2021-01-19 15:50:20|5594.9|5592.1|5594.9|5592.1|5595.9|5593.1|5594.9|5592.1|28
1611071430000|2021-01-19 15:50:30|5595.9|5593.1|5596.2|5593.4|5596.2|5593.4|5595.6|5592.8|39
1611071440000|2021-01-19 15:50:40|5595.9|5593.1|5596.9|5594.1|5596.9|5594.1|5595.9|5593.1|12
1611071450000|2021-01-19 15:50:50|5596.4|5593.6|5596.9|5594.1|5596.9|5594.1|5595.9|5593.1|37
1611071460000|2021-01-19 15:51:00|5597.2|5594.4|5596.6|5593.8|5597.9|5595.1|5595.6|5592.8|165
1611071470000|2021-01-19 15:51:10|5596.1|5593.3|5594.2|5591.4|5596.1|5593.3|5594.2|5591.4|6
1611071480000|2021-01-19 15:51:20|5593.9|5591.1|5593.9|5591.1|5594.2|5591.4|5593.6|5590.8|39
1611071490000|2021-01-19 15:51:30|5593.6|5590.8|5593.6|5590.8|5594.9|5592.1|5593.6|5590.8|67
1611071500000|2021-01-19 15:51:40|5593.7|5590.9|5593.6|5590.8|5593.9|5591.1|5593.2|5590.4|255
1611071510000|2021-01-19 15:51:50|5593.2|5590.4|5593.5|5590.7|5593.5|5590.7|5592.6|5589.8|44
1611071520000|2021-01-19 15:52:00|5593.9|5591.1|5593.2|5590.4|5594.7|5591.9|5593.2|5590.4|87
1611071530000|2021-01-19 15:52:10|5593.9|5591.1|5594.2|5591.4|5594.2|5591.4|5592.6|5589.8|52
1611071540000|2021-01-19 15:52:20|5594.7|5591.9|5594.9|5592.1|5594.9|5592.1|5594.2|5591.4|18
1611071550000|2021-01-19 15:52:30|5595.2|5592.4|5594.9|5592.1|5595.9|5593.1|5594.9|5592.1|34
1611071560000|2021-01-19 15:52:40|5594.2|5591.4|5593.4|5590.6|5594.9|5592.1|5592.9|5590.1|113
1611071570000|2021-01-19 15:52:50|5593.2|5590.4|5593.4|5590.6|5593.9|5591.1|5593.2|5590.4|3
1611071580000|2021-01-19 15:53:00|5593.5|5590.7|5594.7|5591.9|5594.9|5592.1|5593.2|5590.4|28
1611071590000|2021-01-19 15:53:10|5594.9|5592.1|5595.2|5592.4|5596.6|5593.8|5594.9|5592.1|154
1611071600000|2021-01-19 15:53:20|5595.7|5592.9|5594.9|5592.1|5595.7|5592.9|5594.2|5591.4|51
1611071610000|2021-01-19 15:53:30|5595.2|5592.4|5595.9|5593.1|5597.9|5595.1|5595.2|5592.4|58
1611071620000|2021-01-19 15:53:40|5596.2|5593.4|5588.6|5585.8|5596.2|5593.4|5587.6|5584.8|472
1611071630000|2021-01-19 15:53:50|5588.9|5586.1|5589.6|5586.8|5590.6|5587.8|5588.9|5586.1|66
1611071640000|2021-01-19 15:54:00|5590.1|5587.3|5590.1|5587.3|5591.3|5588.5|5589.6|5586.8|71
1611071650000|2021-01-19 15:54:10|5590.4|5587.6|5588.6|5585.8|5590.6|5587.8|5588.3|5585.5|160
1611071660000|2021-01-19 15:54:20|5589.1|5586.3|5590.1|5587.3|5590.6|5587.8|5588.6|5585.8|93
1611071670000|2021-01-19 15:54:30|5590.2|5587.4|5590.6|5587.8|5590.6|5587.8|5589.9|5587.1|83
1611071680000|2021-01-19 15:54:40|5590.9|5588.1|5590.6|5587.8|5591.6|5588.8|5590.6|5587.8|56
1611071690000|2021-01-19 15:54:50|5589.9|5587.1|5590.1|5587.3|5590.6|5587.8|5589.6|5586.8|96
1611071700000|2021-01-19 15:55:00|5590.6|5587.8|5590.6|5587.8|5591.6|5588.8|5590.3|5587.5|78
1611071710000|2021-01-19 15:55:10|5590.1|5587.3|5590.4|5587.6|5590.6|5587.8|5590.1|5587.3|8
1611071720000|2021-01-19 15:55:20|5590.6|5587.8|5591.6|5588.8|5591.6|5588.8|5590.1|5587.3|8
1611071730000|2021-01-19 15:55:30|5592.6|5589.8|5593.6|5590.8|5594.6|5591.8|5592.6|5589.8|75
1611071740000|2021-01-19 15:55:40|5593.3|5590.5|5593.6|5590.8|5593.9|5591.1|5592.9|5590.1|33
1611071750000|2021-01-19 15:55:50|5593.9|5591.1|5593.6|5590.8|5595.1|5592.3|5592.9|5590.1|23
1611071760000|2021-01-19 15:56:00|5593.2|5590.4|5592.6|5589.8|5593.6|5590.8|5592.6|5589.8|52
1611071770000|2021-01-19 15:56:10|5592.9|5590.1|5596.6|5593.8|5596.9|5594.1|5592.9|5590.1|408
1611071780000|2021-01-19 15:56:20|5595.9|5593.1|5595.1|5592.3|5595.9|5593.1|5594.6|5591.8|44
1611071790000|2021-01-19 15:56:30|5594.9|5592.1|5595.1|5592.3|5595.2|5592.4|5593.7|5590.9|11
1611071800000|2021-01-19 15:56:40|5594.6|5591.8|5595.2|5592.4|5595.2|5592.4|5594.6|5591.8|27
1611071810000|2021-01-19 15:56:50|5594.8|5592|5595.2|5592.4|5595.2|5592.4|5594.6|5591.8|10
1611071820000|2021-01-19 15:57:00|5595.6|5592.8|5592.8|5590|5595.8|5593|5592.6|5589.8|158
1611071830000|2021-01-19 15:57:10|5593.1|5590.3|5593.7|5590.9|5593.8|5591|5592.6|5589.8|16
1611071840000|2021-01-19 15:57:20|5593.6|5590.8|5593.8|5591|5593.8|5591|5593.2|5590.4|20
1611071850000|2021-01-19 15:57:30|5594.3|5591.5|5594.6|5591.8|5594.6|5591.8|5594.3|5591.5|3
1611071860000|2021-01-19 15:57:40|5594.2|5591.4|5594.2|5591.4|5594.2|5591.4|5594.2|5591.4|4
1611071870000|2021-01-19 15:57:50|5593.9|5591.1|5593.6|5590.8|5594.2|5591.4|5592.7|5589.9|55
1611071880000|2021-01-19 15:58:00|5593.7|5590.9|5592.6|5589.8|5593.7|5590.9|5591.1|5588.3|137
1611071890000|2021-01-19 15:58:10|5592.2|5589.4|5591.2|5588.4|5592.2|5589.4|5591.2|5588.4|10
1611071900000|2021-01-19 15:58:20|5590.8|5588|5589.6|5586.8|5590.8|5588|5588.6|5585.8|147
1611071910000|2021-01-19 15:58:30|5589.2|5586.4|5587.6|5584.8|5590.2|5587.4|5587.6|5584.8|44
1611071920000|2021-01-19 15:58:40|5586.7|5583.9|5583.2|5580.4|5586.7|5583.9|5582.6|5579.8|78
1611071930000|2021-01-19 15:58:50|5582.6|5579.8|5585.7|5582.9|5585.8|5583|5582.6|5579.8|286
1611071940000|2021-01-19 15:59:00|5585.8|5583|5584.7|5581.9|5585.8|5583|5584.2|5581.4|130
1611071950000|2021-01-19 15:59:10|5584.6|5581.8|5584.7|5581.9|5585.6|5582.8|5584.6|5581.8|79
1611071960000|2021-01-19 15:59:20|5584.6|5581.8|5586.2|5583.4|5587.2|5584.4|5584.6|5581.8|98
1611071970000|2021-01-19 15:59:30|5586.6|5583.8|5587.2|5584.4|5587.2|5584.4|5586.2|5583.4|12
1611071980000|2021-01-19 15:59:40|5586.6|5583.8|5588.6|5585.8|5588.6|5585.8|5586.2|5583.4|16
1611071990000|2021-01-19 15:59:50|5588.7|5585.9|5587.2|5584.4|5588.7|5585.9|5587.2|5584.4|33
1611072000000|2021-01-19 16:00:00|5587.6|5584.8|5589.2|5586.4|5589.8|5587|5587.6|5584.8|150
1611072010000|2021-01-19 16:00:10|5589.1|5586.3|5589.2|5586.4|5590.1|5587.3|5588.6|5585.8|21
1611072020000|2021-01-19 16:00:20|5589.7|5586.9|5589.6|5586.8|5589.7|5586.9|5589.6|5586.8|4
1611072030000|2021-01-19 16:00:30|5589.7|5586.9|5589.7|5586.9|5590.2|5587.4|5589.6|5586.8|57
1611072040000|2021-01-19 16:00:40|5589.6|5586.8|5590.6|5587.8|5590.6|5587.8|5589.1|5586.3|30
1611072050000|2021-01-19 16:00:50|5590.2|5587.4|5589.3|5586.5|5591.6|5588.8|5588.7|5585.9|94
1611072060000|2021-01-19 16:01:00|5589.7|5586.9|5589.6|5586.8|5590.6|5587.8|5589.2|5586.4|56
1611072070000|2021-01-19 16:01:10|5589.7|5586.9|5589.6|5586.8|5589.7|5586.9|5588.8|5586|41
1611072080000|2021-01-19 16:01:20|5588.8|5586|5589.8|5587|5590.2|5587.4|5588.8|5586|8
1611072090000|2021-01-19 16:01:30|5590.2|5587.4|5591.6|5588.8|5592.2|5589.4|5589.2|5586.4|146
1611072100000|2021-01-19 16:01:40|5591.2|5588.4|5590.6|5587.8|5591.2|5588.4|5590.2|5587.4|41
1611072110000|2021-01-19 16:01:50|5590.2|5587.4|5592.8|5590|5593.1|5590.3|5590.2|5587.4|78
1611072120000|2021-01-19 16:02:00|5592.6|5589.8|5593.2|5590.4|5593.7|5590.9|5592.2|5589.4|57
1611072130000|2021-01-19 16:02:10|5592.8|5590|5591.8|5589|5592.8|5590|5590.8|5588|40
1611072140000|2021-01-19 16:02:20|5592.2|5589.4|5591.7|5588.9|5592.3|5589.5|5591.2|5588.4|26
1611072150000|2021-01-19 16:02:30|5591.3|5588.5|5592.2|5589.4|5592.8|5590|5591.2|5588.4|26
1611072160000|2021-01-19 16:02:40|5592.3|5589.5|5593.2|5590.4|5593.8|5591|5592.3|5589.5|16
1611072170000|2021-01-19 16:02:50|5592.8|5590|5589.7|5586.9|5592.8|5590|5589.6|5586.8|289
1611072180000|2021-01-19 16:03:00|5590.2|5587.4|5591.7|5588.9|5592.2|5589.4|5590.2|5587.4|42
1611072190000|2021-01-19 16:03:10|5591.8|5589|5592.7|5589.9|5593.6|5590.8|5591.7|5588.9|36
1611072200000|2021-01-19 16:03:20|5593.6|5590.8|5592.6|5589.8|5593.6|5590.8|5592.2|5589.4|38
1611072210000|2021-01-19 16:03:30|5593.2|5590.4|5590.7|5587.9|5593.2|5590.4|5590.6|5587.8|94
1611072220000|2021-01-19 16:03:40|5590.8|5588|5591.2|5588.4|5591.2|5588.4|5590.2|5587.4|29
1611072230000|2021-01-19 16:03:50|5590.8|5588|5590.6|5587.8|5591.6|5588.8|5590.6|5587.8|7
1611072240000|2021-01-19 16:04:00|5590.8|5588|5590.2|5587.4|5591.2|5588.4|5589.6|5586.8|148
1611072250000|2021-01-19 16:04:10|5590.1|5587.3|5590.1|5587.3|5590.1|5587.3|5589.1|5586.3|17
1611072260000|2021-01-19 16:04:20|5590.2|5587.4|5590.7|5587.9|5591.2|5588.4|5590.2|5587.4|48
1611072270000|2021-01-19 16:04:30|5590.8|5588|5590.8|5588|5591.2|5588.4|5590.8|5588|34
1611072280000|2021-01-19 16:04:40|5591.2|5588.4|5594.8|5592|5594.8|5592|5590.6|5587.8|130
1611072290000|2021-01-19 16:04:50|5594.7|5591.9|5594.8|5592|5594.8|5592|5594.7|5591.9|31
1611072300000|2021-01-19 16:05:00|5595|5592.2|5596.8|5594|5596.8|5594|5595|5592.2|219
1611072310000|2021-01-19 16:05:10|5597.2|5594.4|5598.2|5595.4|5598.2|5595.4|5597.2|5594.4|54
1611072320000|2021-01-19 16:05:20|5597.8|5595|5590.8|5588|5597.8|5595|5590.8|5588|281
1611072330000|2021-01-19 16:05:30|5591.2|5588.4|5587.2|5584.4|5591.2|5588.4|5587.2|5584.4|217
1611072340000|2021-01-19 16:05:40|5586.8|5584|5589.3|5586.5|5589.8|5587|5585.8|5583|90
1611072350000|2021-01-19 16:05:50|5589.2|5586.4|5587.7|5584.9|5589.8|5587|5586.8|5584|158
1611072360000|2021-01-19 16:06:00|5587.6|5584.8|5589.2|5586.4|5589.8|5587|5586.8|5584|139
1611072370000|2021-01-19 16:06:10|5588.8|5586|5587.2|5584.4|5589.2|5586.4|5587.2|5584.4|48
1611072380000|2021-01-19 16:06:20|5586.3|5583.5|5587.8|5585|5588.3|5585.5|5585.2|5582.4|62
1611072390000|2021-01-19 16:06:30|5586.8|5584|5586.8|5584|5586.8|5584|5586.2|5583.4|35
1611072400000|2021-01-19 16:06:40|5587|5584.2|5588.8|5586|5589.3|5586.5|5587|5584.2|13
1611072410000|2021-01-19 16:06:50|5589.3|5586.5|5587.8|5585|5589.3|5586.5|5587.3|5584.5|6
1611072420000|2021-01-19 16:07:00|5587.6|5584.8|5588.2|5585.4|5589.8|5587|5587.5|5584.7|103
1611072430000|2021-01-19 16:07:10|5587.7|5584.9|5588.2|5585.4|5588.8|5586|5587.2|5584.4|30
1611072440000|2021-01-19 16:07:20|5588.8|5586|5588.2|5585.4|5588.8|5586|5588.2|5585.4|27
1611072450000|2021-01-19 16:07:30|5588.7|5585.9|5588.2|5585.4|5588.8|5586|5587.5|5584.7|69
1611072460000|2021-01-19 16:07:40|5587.8|5585|5587.8|5585|5587.8|5585|5587.8|5585|2
1611072470000|2021-01-19 16:07:50|5587.6|5584.8|5586.2|5583.4|5587.6|5584.8|5586.2|5583.4|53
1611072480000|2021-01-19 16:08:00|5585.9|5583.1|5585.3|5582.5|5586.1|5583.3|5584.6|5581.8|42
1611072490000|2021-01-19 16:08:10|5585.8|5583|5585.2|5582.4|5586.8|5584|5584.6|5581.8|31
1611072500000|2021-01-19 16:08:20|5585.7|5582.9|5585.6|5582.8|5586.6|5583.8|5584.8|5582|52
1611072510000|2021-01-19 16:08:30|5585.7|5582.9|5587.6|5584.8|5588.2|5585.4|5585.7|5582.9|33
1611072520000|2021-01-19 16:08:40|5587.2|5584.4|5585.8|5583|5587.2|5584.4|5585.2|5582.4|41
1611072530000|2021-01-19 16:08:50|5585.7|5582.9|5584.7|5581.9|5585.7|5582.9|5584.7|5581.9|10
1611072540000|2021-01-19 16:09:00|5585.6|5582.8|5584.1|5581.3|5585.6|5582.8|5583.6|5580.8|42
1611072550000|2021-01-19 16:09:10|5583.6|5580.8|5584.6|5581.8|5584.6|5581.8|5583.6|5580.8|50
1611072560000|2021-01-19 16:09:20|5584.2|5581.4|5586.7|5583.9|5586.9|5584.1|5584.1|5581.3|137
1611072570000|2021-01-19 16:09:30|5586.6|5583.8|5586.2|5583.4|5586.8|5584|5585.8|5583|31
1611072580000|2021-01-19 16:09:40|5585.2|5582.4|5584.7|5581.9|5585.2|5582.4|5584.2|5581.4|68
1611072590000|2021-01-19 16:09:50|5584.8|5582|5584.6|5581.8|5585.6|5582.8|5584.6|5581.8|37
1611072600000|2021-01-19 16:10:00|5584.7|5581.9|5585.3|5582.5|5585.7|5582.9|5584.7|5581.9|24
1611072610000|2021-01-19 16:10:10|5585.8|5583|5584.6|5581.8|5585.8|5583|5583.6|5580.8|77
1611072620000|2021-01-19 16:10:20|5584.2|5581.4|5585.7|5582.9|5586.1|5583.3|5584.2|5581.4|34
1611072630000|2021-01-19 16:10:30|5585.8|5583|5585.8|5583|5585.8|5583|5585.2|5582.4|28
1611072640000|2021-01-19 16:10:40|5586.6|5583.8|5587.2|5584.4|5587.7|5584.9|5586.6|5583.8|10
1611072650000|2021-01-19 16:10:50|5587.3|5584.5|5588.5|5585.7|5588.5|5585.7|5587.3|5584.5|73
1611072660000|2021-01-19 16:11:00|5588.8|5586|5589|5586.2|5589.8|5587|5588.8|5586|74
1611072670000|2021-01-19 16:11:10|5589.7|5586.9|5590.2|5587.4|5590.8|5588|5589.7|5586.9|20
1611072680000|2021-01-19 16:11:20|5589.8|5587|5590.5|5587.7|5590.8|5588|5589.8|5587|17
1611072690000|2021-01-19 16:11:30|5590.8|5588|5591.8|5589|5592.8|5590|5590.8|5588|66
1611072700000|2021-01-19 16:11:40|5592.1|5589.3|5591.7|5588.9|5592.8|5590|5591.6|5588.8|93
1611072710000|2021-01-19 16:11:50|5591.5|5588.7|5591.3|5588.5|5591.8|5589|5591.2|5588.4|2
1611072720000|2021-01-19 16:12:00|5591.2|5588.4|5589.7|5586.9|5591.2|5588.4|5588.6|5585.8|103
1611072730000|2021-01-19 16:12:10|5589.8|5587|5587.2|5584.4|5589.8|5587|5587.2|5584.4|27
1611072740000|2021-01-19 16:12:20|5586.8|5584|5587.6|5584.8|5588.8|5586|5586.8|5584|8
1611072750000|2021-01-19 16:12:30|5587.2|5584.4|5587.6|5584.8|5587.8|5585|5586.7|5583.9|24
1611072760000|2021-01-19 16:12:40|5586.8|5584|5587.2|5584.4|5587.8|5585|5586.8|5584|33
1611072770000|2021-01-19 16:12:50|5587.3|5584.5|5589.2|5586.4|5589.7|5586.9|5587.3|5584.5|34
1611072780000|2021-01-19 16:13:00|5588.8|5586|5587.8|5585|5589.8|5587|5587.2|5584.4|93
1611072790000|2021-01-19 16:13:10|5588.2|5585.4|5588.2|5585.4|5588.3|5585.5|5587.7|5584.9|12
1611072800000|2021-01-19 16:13:20|5587.8|5585|5587.8|5585|5589.8|5587|5587.8|5585|187
1611072810000|2021-01-19 16:13:30|5588|5585.2|5588.8|5586|5588.8|5586|5588|5585.2|7
1611072820000|2021-01-19 16:13:40|5588.5|5585.7|5591.2|5588.4|5591.2|5588.4|5588.3|5585.5|35
1611072830000|2021-01-19 16:13:50|5591.8|5589|5591.8|5589|5591.8|5589|5591.2|5588.4|46
1611072840000|2021-01-19 16:14:00|5591.7|5588.9|5589.3|5586.5|5591.8|5589|5589.2|5586.4|55
1611072850000|2021-01-19 16:14:10|5589.8|5587|5592.7|5589.9|5592.8|5590|5589.8|5587|31
1611072860000|2021-01-19 16:14:20|5592.3|5589.5|5592.8|5590|5592.8|5590|5592.2|5589.4|26
1611072870000|2021-01-19 16:14:30|5593.8|5591|5596.8|5594|5596.8|5594|5593.8|5591|79
1611072880000|2021-01-19 16:14:40|5596.5|5593.7|5595.8|5593|5596.8|5594|5594.8|5592|111
1611072890000|2021-01-19 16:14:50|5596.6|5593.8|5593.2|5590.4|5596.6|5593.8|5593|5590.2|63
1611072900000|2021-01-19 16:15:00|5592.8|5590|5594.8|5592|5594.8|5592|5592.8|5590|50
1611072910000|2021-01-19 16:15:10|5595.3|5592.5|5596.5|5593.7|5596.5|5593.7|5595.3|5592.5|14
1611072920000|2021-01-19 16:15:20|5596.8|5594|5596.5|5593.7|5597.8|5595|5595.8|5593|60
1611072930000|2021-01-19 16:15:30|5596.8|5594|5595.8|5593|5597.6|5594.8|5595.2|5592.4|117
1611072940000|2021-01-19 16:15:40|5595.3|5592.5|5597.5|5594.7|5597.8|5595|5595.2|5592.4|89
1611072950000|2021-01-19 16:15:50|5597.8|5595|5595.8|5593|5597.8|5595|5595.3|5592.5|52
1611072960000|2021-01-19 16:16:00|5596.3|5593.5|5595.2|5592.4|5596.7|5593.9|5595.2|5592.4|77
1611072970000|2021-01-19 16:16:10|5594.8|5592|5594.7|5591.9|5594.8|5592|5594.6|5591.8|8
1611072980000|2021-01-19 16:16:20|5594.8|5592|5594.3|5591.5|5594.8|5592|5593.3|5590.5|70
1611072990000|2021-01-19 16:16:30|5593.8|5591|5592.7|5589.9|5594.8|5592|5592.7|5589.9|22
1611073000000|2021-01-19 16:16:40|5592.8|5590|5591.8|5589|5592.8|5590|5591.8|5589|6
1611073010000|2021-01-19 16:16:50|||||||||6
1611073020000|2021-01-19 16:17:00|5591.3|5588.5|5587.2|5584.4|5591.3|5588.5|5587.2|5584.4|110
1611073030000|2021-01-19 16:17:10|5586.8|5584|5586.8|5584|5587.8|5585|5586.2|5583.4|62
1611073040000|2021-01-19 16:17:20|5585.8|5583|5585.7|5582.9|5586.2|5583.4|5585.6|5582.8|59
1611073050000|2021-01-19 16:17:30|5585.8|5583|5585.8|5583|5586.7|5583.9|5585.7|5582.9|37
1611073060000|2021-01-19 16:17:40|||||||||2
1611073070000|2021-01-19 16:17:50|5586.3|5583.5|5586.7|5583.9|5586.8|5584|5586.3|5583.5|35
1611073080000|2021-01-19 16:18:00|5586.8|5584|5585.2|5582.4|5586.8|5584|5584.8|5582|46
1611073090000|2021-01-19 16:18:10|5584.1|5581.3|5584.8|5582|5584.8|5582|5583.8|5581|51
1611073100000|2021-01-19 16:18:20|5584.7|5581.9|5582.8|5580|5584.7|5581.9|5582.8|5580|149
1611073110000|2021-01-19 16:18:30|5583.2|5580.4|5582.8|5580|5583.2|5580.4|5582.8|5580|30
1611073120000|2021-01-19 16:18:40|5583.2|5580.4|5583.2|5580.4|5583.2|5580.4|5581.6|5578.8|104
1611073130000|2021-01-19 16:18:50|5583.6|5580.8|5582.6|5579.8|5583.6|5580.8|5581.8|5579|17
1611073140000|2021-01-19 16:19:00|5582.2|5579.4|5581.6|5578.8|5582.2|5579.4|5580.8|5578|39
1611073150000|2021-01-19 16:19:10|5581.2|5578.4|5582.8|5580|5582.8|5580|5581.2|5578.4|22
1611073160000|2021-01-19 16:19:20|5583.6|5580.8|5583.8|5581|5583.8|5581|5583.2|5580.4|56
1611073170000|2021-01-19 16:19:30|5583.6|5580.8|5583.6|5580.8|5583.8|5581|5583.2|5580.4|15
1611073180000|2021-01-19 16:19:40|5583.2|5580.4|5583.2|5580.4|5583.6|5580.8|5583.2|5580.4|25
1611073190000|2021-01-19 16:19:50|5583.6|5580.8|5584.2|5581.4|5584.2|5581.4|5583.2|5580.4|82
1611073200000|2021-01-19 16:20:00|5583.8|5581|5586.6|5583.8|5587.2|5584.4|5583.2|5580.4|103
1611073210000|2021-01-19 16:20:10|5586.7|5583.9|5586.6|5583.8|5586.8|5584|5586.2|5583.4|15
1611073220000|2021-01-19 16:20:20|5585.8|5583|5586.6|5583.8|5586.7|5583.9|5585.2|5582.4|43
1611073230000|2021-01-19 16:20:30|5585.6|5582.8|5584.6|5581.8|5585.6|5582.8|5583.6|5580.8|82
1611073240000|2021-01-19 16:20:40|5585.6|5582.8|5583.2|5580.4|5585.6|5582.8|5582.8|5580|161
1611073250000|2021-01-19 16:20:50|5582.8|5580|5583.2|5580.4|5583.2|5580.4|5582.2|5579.4|40
1611073260000|2021-01-19 16:21:00|5583.3|5580.5|5586.8|5584|5586.8|5584|5583.3|5580.5|56
1611073270000|2021-01-19 16:21:10|5587.2|5584.4|5586.8|5584|5587.8|5585|5586.2|5583.4|65
1611073280000|2021-01-19 16:21:20|5587.6|5584.8|5589.8|5587|5590.2|5587.4|5587.6|5584.8|68
1611073290000|2021-01-19 16:21:30|5590.2|5587.4|5595.2|5592.4|5595.3|5592.5|5590.2|5587.4|135
1611073300000|2021-01-19 16:21:40|5594.8|5592|5594.8|5592|5595.7|5592.9|5594.8|5592|63
1611073310000|2021-01-19 16:21:50|5593.8|5591|5596.3|5593.5|5596.3|5593.5|5593.8|5591|149
1611073320000|2021-01-19 16:22:00|5596.8|5594|5599.8|5597|5600.8|5598|5596.8|5594|137
1611073330000|2021-01-19 16:22:10|5600|5597.2|5597.2|5594.4|5600.7|5597.9|5597.2|5594.4|184
1611073340000|2021-01-19 16:22:20|5597.6|5594.8|5598.7|5595.9|5598.8|5596|5597.6|5594.8|84
1611073350000|2021-01-19 16:22:30|5598.8|5596|5595.8|5593|5598.8|5596|5595.8|5593|85
1611073360000|2021-01-19 16:22:40|5596.2|5593.4|5596.8|5594|5598.2|5595.4|5596.2|5593.4|40
1611073370000|2021-01-19 16:22:50|5596.2|5593.4|5596.2|5593.4|5596.2|5593.4|5595.6|5592.8|31
1611073380000|2021-01-19 16:23:00|5595.8|5593|5595.8|5593|5596.2|5593.4|5594.7|5591.9|11
1611073390000|2021-01-19 16:23:10|5596.2|5593.4|5597.6|5594.8|5597.8|5595|5596.2|5593.4|59
1611073400000|2021-01-19 16:23:20|5597.7|5594.9|5596.8|5594|5597.8|5595|5596.3|5593.5|16
1611073410000|2021-01-19 16:23:30|5596.2|5593.4|5596.2|5593.4|5596.8|5594|5595.3|5592.5|104
1611073420000|2021-01-19 16:23:40|5595.8|5593|5595.2|5592.4|5597.6|5594.8|5595.2|5592.4|51
1611073430000|2021-01-19 16:23:50|5595.6|5592.8|5593.7|5590.9|5595.6|5592.8|5593.6|5590.8|42
1611073440000|2021-01-19 16:24:00|5593.8|5591|5594.8|5592|5595.2|5592.4|5593.7|5590.9|67
1611073450000|2021-01-19 16:24:10|5595.2|5592.4|5595.8|5593|5595.8|5593|5594.8|5592|67
1611073460000|2021-01-19 16:24:20|5596.2|5593.4|5596.2|5593.4|5596.7|5593.9|5595.2|5592.4|30
1611073470000|2021-01-19 16:24:30|5596.7|5593.9|5596.8|5594|5596.8|5594|5596.2|5593.4|7
1611073480000|2021-01-19 16:24:40|5597.6|5594.8|5599.2|5596.4|5599.2|5596.4|5597.6|5594.8|114
1611073490000|2021-01-19 16:24:50|5598.8|5596|5597.6|5594.8|5599.8|5597|5597.6|5594.8|95
1611073500000|2021-01-19 16:25:00|5596.8|5594|5597.2|5594.4|5597.8|5595|5596.8|5594|20
1611073510000|2021-01-19 16:25:10|5596.8|5594|5596.8|5594|5596.8|5594|5596.2|5593.4|32
1611073520000|2021-01-19 16:25:20|5597.2|5594.4|5598.2|5595.4|5598.8|5596|5597.2|5594.4|54
1611073530000|2021-01-19 16:25:30|5597.8|5595|5597.2|5594.4|5597.8|5595|5597.2|5594.4|45
1611073540000|2021-01-19 16:25:40|5596.8|5594|5597.8|5595|5598.8|5596|5596.8|5594|34
1611073550000|2021-01-19 16:25:50|5597.6|5594.8|5596.8|5594|5597.8|5595|5596.8|5594|22
1611073560000|2021-01-19 16:26:00|5596.6|5593.8|5597.6|5594.8|5597.8|5595|5595.8|5593|88
1611073570000|2021-01-19 16:26:10|5596.8|5594|5596.2|5593.4|5597.2|5594.4|5595.8|5593|47
1611073580000|2021-01-19 16:26:20|5595.8|5593|5593.7|5590.9|5595.8|5593|5592.6|5589.8|93
1611073590000|2021-01-19 16:26:30|5593.6|5590.8|5595.8|5593|5595.8|5593|5593.6|5590.8|34
1611073600000|2021-01-19 16:26:40|5595.5|5592.7|5597.6|5594.8|5597.6|5594.8|5594.7|5591.9|209
1611073610000|2021-01-19 16:26:50|5597.7|5594.9|5597.7|5594.9|5597.8|5595|5597.7|5594.9|15
1611073620000|2021-01-19 16:27:00|5597.6|5594.8|5595.7|5592.9|5597.6|5594.8|5595.6|5592.8|27
1611073630000|2021-01-19 16:27:10|5595.8|5593|5596.2|5593.4|5596.2|5593.4|5595.6|5592.8|8
1611073640000|2021-01-19 16:27:20|5595.8|5593|5596.2|5593.4|5596.2|5593.4|5595.8|5593|4
1611073650000|2021-01-19 16:27:30|5596.5|5593.7|5597.8|5595|5597.8|5595|5596.5|5593.7|34
1611073660000|2021-01-19 16:27:40|5598.6|5595.8|5597.2|5594.4|5598.6|5595.8|5597.2|5594.4|54
1611073670000|2021-01-19 16:27:50|5596.8|5594|5597.2|5594.4|5597.2|5594.4|5596.6|5593.8|29
1611073680000|2021-01-19 16:28:00|5597.6|5594.8|5600.2|5597.4|5600.2|5597.4|5597.6|5594.8|84
1611073690000|2021-01-19 16:28:10|5600.6|5597.8|5603.2|5600.4|5603.6|5600.8|5600.2|5597.4|108
1611073700000|2021-01-19 16:28:20|5602.7|5599.9|5603.2|5600.4|5603.2|5600.4|5602.3|5599.5|105
1611073710000|2021-01-19 16:28:30|||||||||23
1611073720000|2021-01-19 16:28:40|5602.8|5600|5602.8|5600|5604.2|5601.4|5602.7|5599.9|82
1611073730000|2021-01-19 16:28:50|5602.7|5599.9|5602.6|5599.8|5602.8|5600|5602.2|5599.4|59
1611073740000|2021-01-19 16:29:00|5601.8|5599|5601.8|5599|5603.2|5600.4|5601.2|5598.4|189
1611073750000|2021-01-19 16:29:10|5601.5|5598.7|5602.2|5599.4|5602.8|5600|5600.8|5598|119
1611073760000|2021-01-19 16:29:20|5602.3|5599.5|5598.6|5595.8|5602.8|5600|5598.6|5595.8|427
1611073770000|2021-01-19 16:29:30|5598.7|5595.9|5599.8|5597|5599.8|5597|5598.6|5595.8|201
1611073780000|2021-01-19 16:29:40|5600.6|5597.8|5600.8|5598|5600.8|5598|5598.8|5596|75
1611073790000|2021-01-19 16:29:50|5600.6|5597.8|5599.6|5596.8|5600.8|5598|5599.6|5596.8|262
1611073800000|2021-01-19 16:30:00|5599.2|5596.4|5601.6|5598.8|5602.8|5600|5598.8|5596|432
1611073810000|2021-01-19 16:30:10|5601.2|5598.4|5597.8|5595|5601.2|5598.4|5596.8|5594|301
1611073820000|2021-01-19 16:30:20|5598.2|5595.4|5594.2|5591.4|5598.8|5596|5594.2|5591.4|117
1611073830000|2021-01-19 16:30:30|5593.8|5591|5598.6|5595.8|5598.6|5595.8|5593.8|5591|194
1611073840000|2021-01-19 16:30:40|5598.8|5596|5597.7|5594.9|5598.8|5596|5596.2|5593.4|294
1611073850000|2021-01-19 16:30:50|5597.6|5594.8|5598.2|5595.4|5598.2|5595.4|5596.6|5593.8|80
1611073860000|2021-01-19 16:31:00|5598.6|5595.8|5596.8|5594|5598.6|5595.8|5595.7|5592.9|49
1611073870000|2021-01-19 16:31:10|5597.6|5594.8|5595.8|5593|5597.8|5595|5595.2|5592.4|64
1611073880000|2021-01-19 16:31:20|5595.7|5592.9|5595.2|5592.4|5595.8|5593|5594.8|5592|104
1611073890000|2021-01-19 16:31:30|5594.8|5592|5597.2|5594.4|5597.2|5594.4|5594.8|5592|42
1611073900000|2021-01-19 16:31:40|5596.8|5594|5595.8|5593|5596.8|5594|5595.8|5593|329
1611073910000|2021-01-19 16:31:50|5596.3|5593.5|5595.2|5592.4|5596.8|5594|5595.2|5592.4|180
1611073920000|2021-01-19 16:32:00|5594.8|5592|5597|5594.2|5597|5594.2|5594.2|5591.4|131
1611073930000|2021-01-19 16:32:10|5597.2|5594.4|5594.2|5591.4|5597.3|5594.5|5594.2|5591.4|20
1611073940000|2021-01-19 16:32:20|5593.8|5591|5593.3|5590.5|5593.8|5591|5591.8|5589|151
1611073950000|2021-01-19 16:32:30|5593.7|5590.9|5595.3|5592.5|5595.3|5592.5|5593.6|5590.8|111
1611073960000|2021-01-19 16:32:40|5595.8|5593|5592.6|5589.8|5595.8|5593|5591.8|5589|68
1611073970000|2021-01-19 16:32:50|5592.3|5589.5|5592.8|5590|5592.8|5590|5592.2|5589.4|15
1611073980000|2021-01-19 16:33:00|5593.2|5590.4|5589.7|5586.9|5593.2|5590.4|5589.6|5586.8|120
1611073990000|2021-01-19 16:33:10|5589.8|5587|5589.8|5587|5589.8|5587|5589.2|5586.4|12
1611074000000|2021-01-19 16:33:20|5589.7|5586.9|5591.7|5588.9|5591.7|5588.9|5589.2|5586.4|107
1611074010000|2021-01-19 16:33:30|5591.8|5589|5592.2|5589.4|5592.6|5589.8|5591.8|5589|6
1611074020000|2021-01-19 16:33:40|5592.6|5589.8|5592.3|5589.5|5592.7|5589.9|5592.2|5589.4|5
1611074030000|2021-01-19 16:33:50|5592.5|5589.7|5593.8|5591|5593.8|5591|5592.5|5589.7|15
1611074040000|2021-01-19 16:34:00|5592.8|5590|5593.2|5590.4|5593.3|5590.5|5592.8|5590|52
1611074050000|2021-01-19 16:34:10|5593.3|5590.5|5594.7|5591.9|5594.8|5592|5593.3|5590.5|17
1611074060000|2021-01-19 16:34:20|5595.2|5592.4|5594.8|5592|5595.2|5592.4|5593.8|5591|16
1611074070000|2021-01-19 16:34:30|5594.2|5591.4|5594.8|5592|5595.2|5592.4|5594.2|5591.4|26
1611074080000|2021-01-19 16:34:40|5595.2|5592.4|5595.8|5593|5595.8|5593|5595.2|5592.4|207
1611074090000|2021-01-19 16:34:50|5596.2|5593.4|5598.1|5595.3|5598.1|5595.3|5596.2|5593.4|846
1611074100000|2021-01-19 16:35:00|5599.1|5596.3|5601|5598.2|5602.1|5599.3|5599.1|5596.3|145
1611074110000|2021-01-19 16:35:10|5601.3|5598.5|5600.5|5597.7|5601.3|5598.5|5600.5|5597.7|10
1611074120000|2021-01-19 16:35:20|5600.1|5597.3|5601.5|5598.7|5601.5|5598.7|5599.8|5597|42
1611074130000|2021-01-19 16:35:30|5601.1|5598.3|5601.5|5598.7|5603.8|5601|5601.1|5598.3|157
1611074140000|2021-01-19 16:35:40|5602|5599.2|5598.8|5596|5602.5|5599.7|5598.8|5596|134
1611074150000|2021-01-19 16:35:50|5597.8|5595|5598|5595.2|5598.5|5595.7|5597.8|5595|27
1611074160000|2021-01-19 16:36:00|5597.8|5595|5597.6|5594.8|5598.1|5595.3|5597.6|5594.8|14
1611074170000|2021-01-19 16:36:10|5596.8|5594|5596.8|5594|5597.8|5595|5596.8|5594|109
1611074180000|2021-01-19 16:36:20|5595.8|5593|5597.5|5594.7|5597.5|5594.7|5595.8|5593|96
1611074190000|2021-01-19 16:36:30|5597.8|5595|5597.8|5595|5599|5596.2|5597.8|5595|29
1611074200000|2021-01-19 16:36:40|5597.5|5594.7|5597.1|5594.3|5597.8|5595|5596.8|5594|74
1611074210000|2021-01-19 16:36:50|||||||||1
1611074220000|2021-01-19 16:37:00|5597.5|5594.7|5597.5|5594.7|5597.5|5594.7|5596.8|5594|26
1611074230000|2021-01-19 16:37:10|5597.8|5595|5598.1|5595.3|5599.5|5596.7|5597.8|5595|29
1611074240000|2021-01-19 16:37:20|5597.7|5594.9|5597.1|5594.3|5597.7|5594.9|5596.1|5593.3|12
1611074250000|2021-01-19 16:37:30|5598|5595.2|5597.1|5594.3|5598|5595.2|5597.1|5594.3|6
1611074260000|2021-01-19 16:37:40|5597.3|5594.5|5599.1|5596.3|5599.1|5596.3|5597.3|5594.5|3
1611074270000|2021-01-19 16:37:50|5598.1|5595.3|5597.5|5594.7|5598.1|5595.3|5597.5|5594.7|15
1611074280000|2021-01-19 16:38:00|5597.1|5594.3|5597.5|5594.7|5598|5595.2|5597|5594.2|5
1611074290000|2021-01-19 16:38:10|5597.8|5595|5598.8|5596|5599.1|5596.3|5597.5|5594.7|29
1611074300000|2021-01-19 16:38:20|5599.1|5596.3|5600.1|5597.3|5600.5|5597.7|5598.5|5595.7|35
1611074310000|2021-01-19 16:38:30|5599.8|5597|5599.5|5596.7|5600.1|5597.3|5599.5|5596.7|8
1611074320000|2021-01-19 16:38:40|5598.8|5596|5598|5595.2|5598.8|5596|5597.8|5595|677
1611074330000|2021-01-19 16:38:50|5597.8|5595|5597|5594.2|5597.8|5595|5596.8|5594|7
1611074340000|2021-01-19 16:39:00|5596.8|5594|5597.1|5594.3|5597.1|5594.3|5596.8|5594|104
1611074350000|2021-01-19 16:39:10|5597.5|5594.7|5595.5|5592.7|5597.5|5594.7|5595|5592.2|90
1611074360000|2021-01-19 16:39:20|5595.8|5593|5596.5|5593.7|5596.5|5593.7|5595.8|5593|1
1611074370000|2021-01-19 16:39:30|5596.8|5594|5597|5594.2|5597.8|5595|5596.8|5594|19
1611074380000|2021-01-19 16:39:40|5597.5|5594.7|5597.8|5595|5597.8|5595|5597.5|5594.7|28
1611074390000|2021-01-19 16:39:50|5597.5|5594.7|5596.8|5594|5597.5|5594.7|5596.8|5594|1
1611074400000|2021-01-19 16:40:00|5596|5593.2|5596.5|5593.7|5596.8|5594|5595.8|5593|21
1611074410000|2021-01-19 16:40:10|5596.8|5594|5596|5593.2|5596.8|5594|5595.1|5592.3|218
1611074420000|2021-01-19 16:40:20|5596.5|5593.7|5597.5|5594.7|5597.5|5594.7|5596.5|5593.7|10
1611074430000|2021-01-19 16:40:30|5597.8|5595|5595.8|5593|5597.8|5595|5595.8|5593|222
1611074440000|2021-01-19 16:40:40|5594.8|5592|5594.8|5592|5594.8|5592|5593.8|5591|60
1611074450000|2021-01-19 16:40:50|5595.2|5592.4|5597.6|5594.8|5597.8|5595|5594.8|5592|84
1611074460000|2021-01-19 16:41:00|5597.2|5594.4|5595.8|5593|5597.2|5594.4|5594.8|5592|126
1611074470000|2021-01-19 16:41:10|5596.6|5593.8|5595.8|5593|5597.2|5594.4|5595.2|5592.4|142
1611074480000|2021-01-19 16:41:20|5595.7|5592.9|5593.8|5591|5595.7|5592.9|5593.6|5590.8|72
1611074490000|2021-01-19 16:41:30|5594.2|5591.4|5595.2|5592.4|5595.8|5593|5594.2|5591.4|12
1611074500000|2021-01-19 16:41:40|5595.7|5592.9|5595.2|5592.4|5595.8|5593|5595.2|5592.4|9
1611074510000|2021-01-19 16:41:50|5594.8|5592|5594.2|5591.4|5594.8|5592|5593.6|5590.8|84
1611074520000|2021-01-19 16:42:00|5594.6|5591.8|5593.6|5590.8|5594.6|5591.8|5593.2|5590.4|17
1611074530000|2021-01-19 16:42:10|5592.7|5589.9|5592.8|5590|5592.8|5590|5592.6|5589.8|35
1611074540000|2021-01-19 16:42:20|5592.6|5589.8|5593.2|5590.4|5593.2|5590.4|5591.8|5589|29
1611074550000|2021-01-19 16:42:30|5593.6|5590.8|5593.8|5591|5594.2|5591.4|5593.2|5590.4|14
1611074560000|2021-01-19 16:42:40|5594.7|5591.9|5594.2|5591.4|5595.2|5592.4|5594.2|5591.4|4
1611074570000|2021-01-19 16:42:50|5594.7|5591.9|5594.6|5591.8|5594.7|5591.9|5594.2|5591.4|1
1611074580000|2021-01-19 16:43:00|5594.7|5591.9|5594.8|5592|5594.8|5592|5593.8|5591|14
1611074590000|2021-01-19 16:43:10|5594.2|5591.4|5592.8|5590|5594.2|5591.4|5592.7|5589.9|59
1611074600000|2021-01-19 16:43:20|5592.6|5589.8|5592.8|5590|5592.8|5590|5592.6|5589.8|8
1611074610000|2021-01-19 16:43:30|5593.2|5590.4|5593.8|5591|5593.8|5591|5593.2|5590.4|10
1611074620000|2021-01-19 16:43:40|5593.5|5590.7|5590.6|5587.8|5593.8|5591|5590.6|5587.8|789
1611074630000|2021-01-19 16:43:50|5590.3|5587.5|5589.1|5586.3|5590.3|5587.5|5587.6|5584.8|62
1611074640000|2021-01-19 16:44:00|5588.9|5586.1|5589.6|5586.8|5590.2|5587.4|5588.7|5585.9|20
1611074650000|2021-01-19 16:44:10|5589.3|5586.5|5587.6|5584.8|5589.6|5586.8|5586.9|5584.1|60
1611074660000|2021-01-19 16:44:20|5588.6|5585.8|5587.9|5585.1|5588.6|5585.8|5586.6|5583.8|100
1611074670000|2021-01-19 16:44:30|5588.3|5585.5|5589.6|5586.8|5589.6|5586.8|5588.3|5585.5|53
1611074680000|2021-01-19 16:44:40|5589.4|5586.6|5588.3|5585.5|5589.4|5586.6|5588.3|5585.5|249
1611074690000|2021-01-19 16:44:50|5587.3|5584.5|5586.3|5583.5|5587.3|5584.5|5585.3|5582.5|272
1611074700000|2021-01-19 16:45:00|5585.9|5583.1|5585.6|5582.8|5587.3|5584.5|5585.6|5582.8|46
1611074710000|2021-01-19 16:45:10|5585.3|5582.5|5586.9|5584.1|5586.9|5584.1|5584.9|5582.1|72
1611074720000|2021-01-19 16:45:20|5587.4|5584.6|5584.9|5582.1|5588.1|5585.3|5584.4|5581.6|740
1611074730000|2021-01-19 16:45:30|5584.6|5581.8|5584.6|5581.8|5584.6|5581.8|5584.6|5581.8|2
1611074740000|2021-01-19 16:45:40|5585.7|5582.9|5585.4|5582.6|5586.6|5583.8|5585.4|5582.6|35
1611074750000|2021-01-19 16:45:50|5583.9|5581.1|5584.9|5582.1|5584.9|5582.1|5583.9|5581.1|228
1611074760000|2021-01-19 16:46:00|5585.1|5582.3|5585.6|5582.8|5585.6|5582.8|5585.1|5582.3|18
1611074770000|2021-01-19 16:46:10|5585.9|5583.1|5585.9|5583.1|5585.9|5583.1|5585.8|5583|51
1611074780000|2021-01-19 16:46:20|5585.6|5582.8|5585.6|5582.8|5585.6|5582.8|5585.3|5582.5|12
1611074790000|2021-01-19 16:46:30|5585.3|5582.5|5584.9|5582.1|5585.9|5583.1|5584.9|5582.1|12
1611074800000|2021-01-19 16:46:40|5585.1|5582.3|5585.1|5582.3|5585.6|5582.8|5584.9|5582.1|1
1611074810000|2021-01-19 16:46:50|5585.6|5582.8|5585.9|5583.1|5585.9|5583.1|5585.3|5582.5|5
1611074820000|2021-01-19 16:47:00|5586.4|5583.6|5586.6|5583.8|5587.4|5584.6|5586.4|5583.6|15
1611074830000|2021-01-19 16:47:10|5587.1|5584.3|5588.3|5585.5|5588.4|5585.6|5587.1|5584.3|0
1611074840000|2021-01-19 16:47:20|5588.4|5585.6|5588.6|5585.8|5588.6|5585.8|5588.4|5585.6|4
1611074850000|2021-01-19 16:47:30|5588.9|5586.1|5588.6|5585.8|5589.1|5586.3|5588.6|5585.8|1
1611074860000|2021-01-19 16:47:40|5587.6|5584.8|5587.6|5584.8|5587.6|5584.8|5587.6|5584.8|30
1611074870000|2021-01-19 16:47:50|5587.3|5584.5|5583.3|5580.5|5587.3|5584.5|5583.3|5580.5|825
1611074880000|2021-01-19 16:48:00|5583.6|5580.8|5583.3|5580.5|5583.8|5581|5583.3|5580.5|70
1611074890000|2021-01-19 16:48:10|5583.4|5580.6|5584.3|5581.5|5585.3|5582.5|5583.4|5580.6|22
1611074900000|2021-01-19 16:48:20|5584.4|5581.6|5585.4|5582.6|5585.6|5582.8|5584.4|5581.6|16
1611074910000|2021-01-19 16:48:30|5585.6|5582.8|5585.9|5583.1|5585.9|5583.1|5585.6|5582.8|4
1611074920000|2021-01-19 16:48:40|5586.3|5583.5|5586.3|5583.5|5586.6|5583.8|5585.9|5583.1|8
1611074930000|2021-01-19 16:48:50|5586.4|5583.6|5586.3|5583.5|5586.4|5583.6|5586.3|5583.5|0
1611074940000|2021-01-19 16:49:00|5586.4|5583.6|5586.3|5583.5|5586.4|5583.6|5586.3|5583.5|1
1611074960000|2021-01-19 16:49:20|5586.4|5583.6|5586.3|5583.5|5586.4|5583.6|5586.3|5583.5|2
1611074970000|2021-01-19 16:49:30|5586.4|5583.6|5586.3|5583.5|5586.4|5583.6|5585.3|5582.5|27
1611074980000|2021-01-19 16:49:40|5585.6|5582.8|5585.3|5582.5|5585.6|5582.8|5585.3|5582.5|4
1611074990000|2021-01-19 16:49:50|5585.4|5582.6|5582.9|5580.1|5585.4|5582.6|5582.8|5580|33
1611075000000|2021-01-19 16:50:00|5583.3|5580.5|5583.3|5580.5|5583.3|5580.5|5582.3|5579.5|22
1611075010000|2021-01-19 16:50:10|5583.4|5580.6|5584.6|5581.8|5585.3|5582.5|5583.3|5580.5|16
1611075020000|2021-01-19 16:50:20|5584.3|5581.5|5584.3|5581.5|5584.9|5582.1|5583.9|5581.1|5
1611075030000|2021-01-19 16:50:30|5583.9|5581.1|5585.3|5582.5|5585.3|5582.5|5583.9|5581.1|17
1611075040000|2021-01-19 16:50:40|5585.4|5582.6|5585.3|5582.5|5585.4|5582.6|5585.3|5582.5|0
1611075050000|2021-01-19 16:50:50|5585.4|5582.6|5584.9|5582.1|5585.6|5582.8|5584.9|5582.1|40
1611075060000|2021-01-19 16:51:00|5585.3|5582.5|5586.3|5583.5|5586.6|5583.8|5585.3|5582.5|14
1611075070000|2021-01-19 16:51:10|5585.6|5582.8|5585.6|5582.8|5585.6|5582.8|5585.6|5582.8|1
1611075080000|2021-01-19 16:51:20|5585.4|5582.6|5584.6|5581.8|5585.4|5582.6|5584.3|5581.5|6
1611075090000|2021-01-19 16:51:30|5584.3|5581.5|5585.6|5582.8|5585.6|5582.8|5584.3|5581.5|45
1611075100000|2021-01-19 16:51:40|5585.3|5582.5|5584.6|5581.8|5585.3|5582.5|5584.3|5581.5|40
1611075110000|2021-01-19 16:51:50|5584.4|5581.6|5584.3|5581.5|5584.9|5582.1|5584.3|5581.5|6
1611075120000|2021-01-19 16:52:00|5584.4|5581.6|5584.6|5581.8|5584.6|5581.8|5584.4|5581.6|4
1611075130000|2021-01-19 16:52:10|5584.9|5582.1|5585.3|5582.5|5585.3|5582.5|5584.3|5581.5|39
1611075140000|2021-01-19 16:52:20|5585.4|5582.6|5585.3|5582.5|5586.4|5583.6|5585.3|5582.5|13
1611075150000|2021-01-19 16:52:30|5585.4|5582.6|5586.4|5583.6|5586.6|5583.8|5585.3|5582.5|32
1611075160000|2021-01-19 16:52:40|5586.3|5583.5|5586.3|5583.5|5586.4|5583.6|5586.3|5583.5|1
1611075170000|2021-01-19 16:52:50|5586.4|5583.6|5586.3|5583.5|5586.4|5583.6|5585.6|5582.8|12
1611075180000|2021-01-19 16:53:00|5585.9|5583.1|5586.9|5584.1|5586.9|5584.1|5585.9|5583.1|8
1611075190000|2021-01-19 16:53:10|5587.3|5584.5|5587.6|5584.8|5587.6|5584.8|5587.3|5584.5|59
1611075200000|2021-01-19 16:53:20|5588.4|5585.6|5587.3|5584.5|5588.4|5585.6|5587.3|5584.5|34
1611075210000|2021-01-19 16:53:30|5587.9|5585.1|5588.6|5585.8|5588.6|5585.8|5587.8|5585|3
1611075220000|2021-01-19 16:53:40|5588.9|5586.1|5588.4|5585.6|5589.3|5586.5|5588.3|5585.5|15
1611075230000|2021-01-19 16:53:50|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|0
1611075240000|2021-01-19 16:54:00|5588.9|5586.1|5587.4|5584.6|5588.9|5586.1|5587.3|5584.5|6
1611075250000|2021-01-19 16:54:10|5587.3|5584.5|5586.9|5584.1|5587.3|5584.5|5586.9|5584.1|0
1611075260000|2021-01-19 16:54:20|||||||||1
1611075270000|2021-01-19 16:54:30|5586.6|5583.8|5586.6|5583.8|5586.6|5583.8|5586.6|5583.8|2
1611075280000|2021-01-19 16:54:40|5587.3|5584.5|5586.9|5584.1|5587.3|5584.5|5586.9|5584.1|11
1611075290000|2021-01-19 16:54:50|5586.6|5583.8|5587.4|5584.6|5587.4|5584.6|5586.6|5583.8|29
1611075300000|2021-01-19 16:55:00|5587.6|5584.8|5588.3|5585.5|5588.3|5585.5|5587.6|5584.8|8
1611075310000|2021-01-19 16:55:10|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|5588.4|5585.6|2
1611075330000|2021-01-19 16:55:30|5588.9|5586.1|5587.6|5584.8|5588.9|5586.1|5587.6|5584.8|7
1611075340000|2021-01-19 16:55:40|5587.9|5585.1|5588.3|5585.5|5588.9|5586.1|5587.9|5585.1|15
1611075350000|2021-01-19 16:55:50|5587.9|5585.1|5588.3|5585.5|5588.4|5585.6|5587.9|5585.1|1
1611075360000|2021-01-19 16:56:00|5587.9|5585.1|5588.3|5585.5|5588.4|5585.6|5587.9|5585.1|0
1611075370000|2021-01-19 16:56:10|5588.6|5585.8|5590.3|5587.5|5590.3|5587.5|5588.6|5585.8|10
1611075380000|2021-01-19 16:56:20|5589.9|5587.1|5588.3|5585.5|5589.9|5587.1|5587.3|5584.5|80
1611075390000|2021-01-19 16:56:30|5588.6|5585.8|5588.9|5586.1|5588.9|5586.1|5588.4|5585.6|57
1611075400000|2021-01-19 16:56:40|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|5588.4|5585.6|6
1611075410000|2021-01-19 16:56:50|5588.9|5586.1|5590.3|5587.5|5590.3|5587.5|5588.4|5585.6|10
1611075420000|2021-01-19 16:57:00|5589.6|5586.8|5589.6|5586.8|5589.9|5587.1|5589.4|5586.6|30
1611075430000|2021-01-19 16:57:10|5590.3|5587.5|5590.9|5588.1|5590.9|5588.1|5589.4|5586.6|45
1611075440000|2021-01-19 16:57:20|5591.4|5588.6|5592.6|5589.8|5593.6|5590.8|5591.3|5588.5|879
1611075450000|2021-01-19 16:57:30|5591.9|5589.1|5591.6|5588.8|5592.6|5589.8|5591.6|5588.8|32
1611075460000|2021-01-19 16:57:40|5591.3|5588.5|5591.9|5589.1|5592.1|5589.3|5591.2|5588.4|11
1611075470000|2021-01-19 16:57:50|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|16
1611075480000|2021-01-19 16:58:00|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|5590.3|5587.5|92
1611075490000|2021-01-19 16:58:10|||||||||4
1611075500000|2021-01-19 16:58:20|5591.6|5588.8|5591.6|5588.8|5591.9|5589.1|5590.9|5588.1|14
1611075510000|2021-01-19 16:58:30|||||||||9
1611075520000|2021-01-19 16:58:40|5590.9|5588.1|5590.6|5587.8|5590.9|5588.1|5589.6|5586.8|28
1611075530000|2021-01-19 16:58:50|5590.4|5587.6|5589.9|5587.1|5590.4|5587.6|5589.9|5587.1|3
1611075540000|2021-01-19 16:59:00|5589.6|5586.8|5588.4|5585.6|5589.6|5586.8|5588.4|5585.6|38
1611075550000|2021-01-19 16:59:10|5588.6|5585.8|5588.4|5585.6|5588.6|5585.8|5588.3|5585.5|3
1611075560000|2021-01-19 16:59:20|5588.3|5585.5|5588.6|5585.8|5588.6|5585.8|5588.3|5585.5|4
1611075570000|2021-01-19 16:59:30|5588.7|5585.9|5587.9|5585.1|5589.6|5586.8|5587.4|5584.6|24
1611075580000|2021-01-19 16:59:40|5587.6|5584.8|5587.1|5584.3|5587.6|5584.8|5586.9|5584.1|18
1611075590000|2021-01-19 16:59:50|5587.6|5584.8|5586.9|5584.1|5587.6|5584.8|5586.9|5584.1|0
1611075600000|2021-01-19 17:00:00|5587.3|5584.5|5585.3|5582.5|5587.4|5584.6|5585.3|5582.5|16
1611075610000|2021-01-19 17:00:10|5584.4|5581.6|5584.6|5581.8|5584.6|5581.8|5583.4|5580.6|6
1611075620000|2021-01-19 17:00:20|5584.9|5582.1|5583.4|5580.6|5584.9|5582.1|5583.3|5580.5|8
1611075630000|2021-01-19 17:00:30|5583.6|5580.8|5583.6|5580.8|5583.6|5580.8|5583.3|5580.5|13
1611075640000|2021-01-19 17:00:40|5583.4|5580.6|5583.6|5580.8|5583.6|5580.8|5582.9|5580.1|2
1611075650000|2021-01-19 17:00:50|5583.9|5581.1|5584.6|5581.8|5584.9|5582.1|5583.9|5581.1|21
1611075660000|2021-01-19 17:01:00|5584.4|5581.6|5583.4|5580.6|5585.6|5582.8|5583.4|5580.6|78
1611075670000|2021-01-19 17:01:10|5583.6|5580.8|5583.6|5580.8|5583.6|5580.8|5583.6|5580.8|3
1611075680000|2021-01-19 17:01:20|5583.4|5580.6|5583.9|5581.1|5584.6|5581.8|5582.4|5579.6|18
1611075690000|2021-01-19 17:01:30|5583.6|5580.8|5585.3|5582.5|5585.6|5582.8|5583.6|5580.8|160
1611075700000|2021-01-19 17:01:40|5584.6|5581.8|5582.4|5579.6|5584.6|5581.8|5581.6|5578.8|136
1611075710000|2021-01-19 17:01:50|5581.9|5579.1|5582.6|5579.8|5582.6|5579.8|5581.9|5579.1|9
1611075720000|2021-01-19 17:02:00|5582.2|5579.4|5582.6|5579.8|5582.6|5579.8|5581.9|5579.1|12
1611075730000|2021-01-19 17:02:10|5582.3|5579.5|5582.3|5579.5|5582.3|5579.5|5582.3|5579.5|5
1611075740000|2021-01-19 17:02:20|5581.6|5578.8|5582.1|5579.3|5582.1|5579.3|5581.4|5578.6|11
1611075750000|2021-01-19 17:02:30|5582.4|5579.6|5581.9|5579.1|5582.4|5579.6|5581.9|5579.1|5
1611075760000|2021-01-19 17:02:40|5582.6|5579.8|5582.3|5579.5|5582.9|5580.1|5582.2|5579.4|10
1611075770000|2021-01-19 17:02:50|5581.9|5579.1|5580.9|5578.1|5581.9|5579.1|5580.4|5577.6|34
1611075780000|2021-01-19 17:03:00|5580.6|5577.8|5580.1|5577.3|5580.9|5577.8|5578.9|5576.1|141
1611075790000|2021-01-19 17:03:10|5579.9|5577.1|5580.1|5577.3|5580.4|5577.6|5579.6|5576.8|4
1611075800000|2021-01-19 17:03:20|5580.6|5577.8|5580.4|5577.6|5581.6|5578.8|5580.4|5577.6|68
1611075810000|2021-01-19 17:03:30|5580.6|5577.8|5580.4|5577.6|5580.6|5577.8|5579.9|5577.1|4
1611075820000|2021-01-19 17:03:40|5580.6|5577.8|5580.6|5577.8|5580.6|5577.8|5580.1|5577.3|1
1611075830000|2021-01-19 17:03:50|5580.4|5577.6|5580.4|5577.6|5580.6|5577.8|5579.9|5577.1|2
1611075840000|2021-01-19 17:04:00|5580.1|5577.3|5580.6|5577.8|5580.6|5577.8|5579.9|5577.1|2
1611075850000|2021-01-19 17:04:10|||||||||5
1611075860000|2021-01-19 17:04:20|5580.8|5578|5582.6|5579.8|5582.6|5579.8|5580.8|5578|25
1611075870000|2021-01-19 17:04:30|||||||||1
1611075880000|2021-01-19 17:04:40|||||||||16
1611075890000|2021-01-19 17:04:50|5582.9|5580.1|5583.1|5580.3|5583.1|5580.3|5582.9|5580.1|7
1611075900000|2021-01-19 17:05:00|5582.6|5579.8|5581.9|5579.1|5582.6|5579.8|5581.6|5578.8|31
1611075910000|2021-01-19 17:05:10|||||||||4
1611075920000|2021-01-19 17:05:20|5582.6|5579.8|5582.9|5580.1|5582.9|5580.1|5582.6|5579.8|25
1611075930000|2021-01-19 17:05:30|5582.6|5579.8|5583.2|5580.4|5583.2|5580.4|5582.6|5579.8|81
1611075940000|2021-01-19 17:05:40|5583.6|5580.8|5583.6|5580.8|5583.6|5580.8|5583.6|5580.8|44
1611075950000|2021-01-19 17:05:50|5583.2|5580.4|5583.6|5580.8|5583.6|5580.8|5582.9|5580.1|29
1611075960000|2021-01-19 17:06:00|||||||||6
1611075970000|2021-01-19 17:06:10|5582.6|5579.8|5580.9|5578.1|5582.6|5579.8|5580.6|5577.8|64
1611075980000|2021-01-19 17:06:20|5580.6|5577.8|5580.6|5577.8|5580.6|5577.8|5580.6|5577.8|30
1611075990000|2021-01-19 17:06:30|5580.9|5578.1|5581.9|5579.1|5582.6|5579.8|5580.9|5578.1|40
1611076000000|2021-01-19 17:06:40|5581.6|5578.8|5581.6|5578.8|5581.6|5578.8|5581.6|5578.8|3
1611076010000|2021-01-19 17:06:50|5581.9|5579.1|5581.9|5579.1|5581.9|5579.1|5581.9|5579.1|3
1611076020000|2021-01-19 17:07:00|5582.2|5579.4|5582.2|5579.4|5582.2|5579.4|5582.2|5579.4|3
1611076030000|2021-01-19 17:07:10|5582.6|5579.8|5582.6|5579.8|5582.6|5579.8|5582.3|5579.5|2
1611076040000|2021-01-19 17:07:20|5582.9|5580.1|5581.9|5579.1|5582.9|5580.1|5581.9|5579.1|20
1611076050000|2021-01-19 17:07:30|5582.3|5579.5|5582.3|5579.5|5582.3|5579.5|5582.3|5579.5|1
1611076060000|2021-01-19 17:07:40|5581.9|5579.1|5581.6|5578.8|5581.9|5579.1|5581.6|5578.8|1
1611076070000|2021-01-19 17:07:50|5581.9|5579.1|5582.6|5579.8|5582.6|5579.8|5581.9|5579.1|2
1611076080000|2021-01-19 17:08:00|5582.3|5579.5|5581.6|5578.8|5582.3|5579.5|5580.9|5578.1|49
1611076090000|2021-01-19 17:08:10|5581.4|5578.6|5581.3|5578.5|5581.6|5578.8|5581.3|5578.5|2
1611076100000|2021-01-19 17:08:20|5581.4|5578.6|5578.4|5575.6|5581.4|5578.6|5578.3|5575.5|98
1611076110000|2021-01-19 17:08:30|5578.6|5575.8|5578.9|5576.1|5578.9|5576.1|5578.6|5575.8|5
1611076120000|2021-01-19 17:08:40|5578.6|5575.8|5578.9|5576.1|5578.9|5576.1|5577.6|5574.8|12
1611076130000|2021-01-19 17:08:50|5578.3|5575.5|5577.9|5575.1|5578.3|5575.5|5576.4|5573.6|47
1611076140000|2021-01-19 17:09:00|5578.6|5575.8|5578.6|5575.8|5578.6|5575.8|5578.6|5575.8|22
1611076150000|2021-01-19 17:09:10|5578.9|5576.1|5578.6|5575.8|5578.9|5576.1|5578.6|5575.8|11
1611076160000|2021-01-19 17:09:20|5578.9|5576.1|5577.3|5574.5|5578.9|5576.1|5577.3|5574.5|23
1611076170000|2021-01-19 17:09:30|5576.9|5574.1|5576.4|5573.6|5576.9|5574.1|5576.3|5573.5|15
1611076180000|2021-01-19 17:09:40|5576.3|5573.5|5576.6|5573.8|5576.9|5574.1|5576.3|5573.5|1
1611076190000|2021-01-19 17:09:50|5576.9|5574.1|5577.9|5575.1|5577.9|5575.1|5576.9|5574.1|14
1611076200000|2021-01-19 17:10:00|5577.6|5574.8|5577.9|5575.1|5577.9|5575.1|5577.6|5574.8|10
1611076210000|2021-01-19 17:10:10|5577.6|5574.8|5576.9|5574.1|5577.6|5574.8|5576.9|5574.1|31
1611076220000|2021-01-19 17:10:20|5577.3|5574.5|5579.3|5576.5|5580.1|5577.3|5577.3|5574.5|70
1611076230000|2021-01-19 17:10:30|5579.6|5576.8|5580.3|5577.5|5580.4|5577.6|5579.6|5576.8|5
1611076240000|2021-01-19 17:10:40|5579.9|5577.1|5579.6|5576.8|5579.9|5577.1|5579.3|5576.5|12
1611076250000|2021-01-19 17:10:50|5579.9|5577.1|5582.6|5579.8|5582.6|5579.8|5579.9|5577.1|235
1611076260000|2021-01-19 17:11:00|5582.8|5580|5583.3|5580.5|5583.6|5580.8|5582.8|5580|158
1611076270000|2021-01-19 17:11:10|5582.6|5579.8|5582.6|5579.8|5583.3|5580.5|5582.6|5579.8|26
1611076290000|2021-01-19 17:11:30|5581.9|5579.1|5581.9|5579.1|5582.9|5580.1|5580.9|5578.1|89
1611076300000|2021-01-19 17:11:40|||||||||1
1611076310000|2021-01-19 17:11:50|||||||||1
1611076320000|2021-01-19 17:12:00|5581.6|5578.8|5581.6|5578.8|5581.6|5578.8|5581.6|5578.8|0
1611076330000|2021-01-19 17:12:10|5582.6|5579.8|5582.3|5579.5|5582.6|5579.8|5582.3|5579.5|26
1611076340000|2021-01-19 17:12:20|5581.9|5579.1|5582.4|5579.6|5582.6|5579.8|5581.9|5579.1|12
1611076350000|2021-01-19 17:12:30|5582.6|5579.8|5581.9|5579.1|5582.6|5579.8|5581.9|5579.1|39
1611076360000|2021-01-19 17:12:40|5582.3|5579.5|5581.2|5578.4|5582.6|5579.8|5580.9|5578.1|23
1611076380000|2021-01-19 17:13:00|5581.9|5579.1|5582.6|5579.8|5582.6|5579.8|5581.9|5579.1|1
1611076390000|2021-01-19 17:13:10|5582.9|5580.1|5582.9|5580.1|5582.9|5580.1|5582.9|5580.1|0
1611076410000|2021-01-19 17:13:30|5582.6|5579.8|5582.6|5579.8|5582.6|5579.8|5582.6|5579.8|2
1611076420000|2021-01-19 17:13:40|5581.9|5579.1|5581.6|5578.8|5582.6|5579.8|5581.6|5578.8|17
1611076430000|2021-01-19 17:13:50|||||||||3
1611076440000|2021-01-19 17:14:00|5581.9|5579.1|5582.4|5579.6|5582.6|5579.8|5581.9|5579.1|9
1611076450000|2021-01-19 17:14:10|5582.6|5579.8|5582.1|5579.3|5582.6|5579.8|5581.9|5579.1|0
1611076460000|2021-01-19 17:14:20|5582.6|5579.8|5581.9|5579.1|5582.6|5579.8|5581.9|5579.1|7
1611076480000|2021-01-19 17:14:40|5580.8|5578|5579.6|5576.8|5580.8|5578|5579.4|5576.6|21
1611076500000|2021-01-19 17:15:00|5579.9|5577.1|5581.6|5578.8|5581.6|5578.8|5579.9|5577.1|38
1611076510000|2021-01-19 17:15:10|5581.4|5578.6|5581.4|5578.6|5581.4|5578.6|5581.4|5578.6|48
1611076520000|2021-01-19 17:15:20|5580.9|5578.1|5581.1|5578.3|5581.6|5578.8|5580.6|5577.8|23
1611076530000|2021-01-19 17:15:30|5580.9|5578.1|5579.6|5576.8|5580.9|5578.1|5579.6|5576.8|7
1611076540000|2021-01-19 17:15:40|5579.9|5577.1|5580.6|5577.8|5580.6|5577.8|5579.9|5577.1|12
1611076550000|2021-01-19 17:15:50|5580.4|5577.6|5579.1|5576.3|5580.4|5577.6|5578.6|5575.8|1
1611076560000|2021-01-19 17:16:00|5578.9|5576.1|5574.9|5572.1|5579.1|5576.3|5574.4|5571.6|194
1611076570000|2021-01-19 17:16:10|5574.6|5571.8|5575.4|5572.6|5575.9|5573.1|5574.6|5571.8|33
1611076580000|2021-01-19 17:16:20|5575.6|5572.8|5574.4|5571.6|5575.6|5572.8|5574.3|5571.5|33
1611076590000|2021-01-19 17:16:30|5574.6|5571.8|5575.4|5572.6|5575.6|5572.8|5574.3|5571.5|12
1611076600000|2021-01-19 17:16:40|5575.6|5572.8|5575.9|5573.1|5575.9|5573.1|5575.6|5572.8|0
1611076610000|2021-01-19 17:16:50|5575.6|5572.8|5575.6|5572.8|5575.6|5572.8|5575.6|5572.8|2
1611076620000|2021-01-19 17:17:00|5575.9|5573.1|5576.6|5573.8|5576.6|5573.8|5575.9|5573.1|31
1611076630000|2021-01-19 17:17:10|5576.9|5574.1|5574.6|5571.8|5576.9|5574.1|5573.9|5571.1|91
1611076640000|2021-01-19 17:17:20|5574.3|5571.5|5573.3|5570.5|5574.3|5571.5|5572.8|5570|96
1611076650000|2021-01-19 17:17:30|5572.9|5570.1|5574.6|5571.8|5574.6|5571.8|5572.9|5570.1|40
1611076660000|2021-01-19 17:17:40|5574.3|5571.5|5574.9|5572.1|5574.9|5572.1|5574.3|5571.5|11
1611076670000|2021-01-19 17:17:50|5575.4|5572.6|5576.4|5573.6|5576.4|5573.6|5575.4|5572.6|90
1611076680000|2021-01-19 17:18:00|5576.3|5573.5|5575.9|5573.1|5576.4|5573.6|5575.9|5573.1|5
1611076690000|2021-01-19 17:18:10|5575.6|5572.8|5574.9|5572.1|5575.6|5572.8|5574.9|5572.1|4
1611076700000|2021-01-19 17:18:20|5574.6|5571.8|5574.6|5571.8|5574.6|5571.8|5574.6|5571.8|19
1611076710000|2021-01-19 17:18:30|5574.9|5572.1|5575.6|5572.8|5575.6|5572.8|5574.9|5572.1|6
1611076720000|2021-01-19 17:18:40|||||||||2
1611076730000|2021-01-19 17:18:50|5575.3|5572.5|5574.9|5572.1|5575.6|5572.8|5574.9|5572.1|10
1611076740000|2021-01-19 17:19:00|5575.4|5572.6|5575.1|5572.3|5575.4|5572.6|5574.9|5572.1|2
1611076750000|2021-01-19 17:19:10|5574.9|5572.1|5575.6|5572.8|5575.6|5572.8|5574.9|5572.1|0
1611076760000|2021-01-19 17:19:20|5574.9|5572.1|5573.9|5571.1|5574.9|5572.1|5573.9|5571.1|31
1611076770000|2021-01-19 17:19:30|5573.6|5570.8|5573.4|5570.6|5573.6|5570.8|5573.4|5570.6|2
1611076780000|2021-01-19 17:19:40|5573.6|5570.8|5573.6|5570.8|5573.6|5570.8|5573.4|5570.6|1
1611076790000|2021-01-19 17:19:50|5574.3|5571.5|5574.6|5571.8|5574.6|5571.8|5574.3|5571.5|1
1611076800000|2021-01-19 17:20:00|5573.6|5570.8|5575.4|5572.6|5575.4|5572.6|5573.6|5570.8|13
1611076810000|2021-01-19 17:20:10|5574.6|5571.8|5572.6|5569.8|5574.6|5571.8|5572.6|5569.8|15
1611076820000|2021-01-19 17:20:20|5572.1|5569.3|5571.9|5569.1|5572.1|5569.3|5571.9|5569.1|48
1611076830000|2021-01-19 17:20:30|5571.6|5568.8|5571.9|5569.1|5572.6|5569.8|5571.6|5568.8|24
1611076840000|2021-01-19 17:20:40|5571.6|5568.8|5571.9|5569.1|5571.9|5569.1|5570.9|5568.1|22
1611076850000|2021-01-19 17:20:50|5572.2|5569.4|5572.6|5569.8|5572.6|5569.8|5572.2|5569.4|9
1611076860000|2021-01-19 17:21:00|5572.9|5570.1|5573.3|5570.5|5573.3|5570.5|5572.6|5569.8|41
1611076870000|2021-01-19 17:21:10|5572.9|5570.1|5574.9|5572.1|5574.9|5572.1|5572.9|5570.1|12
1611076880000|2021-01-19 17:21:20|5575.1|5572.3|5575.6|5572.8|5575.6|5572.8|5574.9|5572.1|4
1611076890000|2021-01-19 17:21:30|5575.9|5573.1|5574.4|5571.6|5575.9|5573.1|5574.1|5571.3|15
1611076900000|2021-01-19 17:21:40|5574.6|5571.8|5572.9|5570.1|5574.6|5571.8|5572.9|5570.1|7
1611076910000|2021-01-19 17:21:50|5572.6|5569.8|5572.6|5569.8|5572.9|5570.1|5572.4|5569.6|15
1611076920000|2021-01-19 17:22:00|5572.9|5570.1|5572.6|5569.8|5572.9|5570.1|5571.9|5569.1|19
1611076930000|2021-01-19 17:22:10|5572.9|5570.1|5572.9|5570.1|5572.9|5570.1|5572.9|5570.1|3
1611076940000|2021-01-19 17:22:20|||||||||3
1611076950000|2021-01-19 17:22:30|5573.3|5570.5|5575.6|5572.8|5575.6|5572.8|5573.3|5570.5|36
1611076960000|2021-01-19 17:22:40|5575.4|5572.6|5575.6|5572.8|5575.6|5572.8|5575.4|5572.6|2
1611076970000|2021-01-19 17:22:50|5575.1|5572.3|5575.6|5572.8|5575.6|5572.8|5574.9|5572.1|37
1611076980000|2021-01-19 17:23:00|5575.9|5573.1|5574.6|5571.8|5575.9|5573.1|5574.6|5571.8|40
1611076990000|2021-01-19 17:23:10|5573.9|5571.1|5574.1|5571.3|5574.6|5571.8|5573.9|5571.1|14
1611077000000|2021-01-19 17:23:20|5574.2|5571.4|5573.6|5570.8|5574.6|5571.8|5573.6|5570.8|6
1611077010000|2021-01-19 17:23:30|5574.4|5571.6|5575.2|5572.4|5575.2|5572.4|5574.4|5571.6|3
1611077020000|2021-01-19 17:23:40|5575.6|5572.8|5576.6|5573.8|5578.4|5575.6|5575.6|5572.8|252
1611077030000|2021-01-19 17:23:50|||||||||1
1611077040000|2021-01-19 17:24:00|5576.9|5574.1|5576.9|5574.1|5576.9|5574.1|5576.9|5574.1|3
1611077050000|2021-01-19 17:24:10|5577.3|5574.5|5577.6|5574.8|5577.6|5574.8|5577.3|5574.5|1
1611077060000|2021-01-19 17:24:20|5578.6|5575.8|5578.6|5575.8|5578.6|5575.8|5578.6|5575.8|35
1611077070000|2021-01-19 17:24:30|5578.1|5575.3|5579.6|5576.8|5580.9|5578.1|5578.1|5575.3|89
1611077080000|2021-01-19 17:24:40|5578.6|5575.8|5578.6|5575.8|5579.6|5576.8|5578.6|5575.8|16
1611077090000|2021-01-19 17:24:50|5578.9|5576.1|5580.6|5577.8|5580.6|5577.8|5578.9|5576.1|45
1611077100000|2021-01-19 17:25:00|5580.4|5577.6|5580.6|5577.8|5580.6|5577.8|5579.9|5577.1|18
1611077110000|2021-01-19 17:25:10|5579.6|5576.8|5578.9|5576.1|5579.6|5576.8|5578.9|5576.1|5
1611077120000|2021-01-19 17:25:20|5578.6|5575.8|5579.9|5577.1|5579.9|5577.1|5578.4|5575.6|23
1611077130000|2021-01-19 17:25:30|5580.3|5577.5|5580.1|5577.3|5580.6|5577.8|5580.1|5577.3|5
1611077140000|2021-01-19 17:25:40|||||||||43
1611077150000|2021-01-19 17:25:50|5579.9|5577.1|5578.6|5575.8|5579.9|5577.1|5578.6|5575.8|32
1611077160000|2021-01-19 17:26:00|5578.9|5576.1|5578.9|5576.1|5578.9|5576.1|5578.9|5576.1|0
1611077170000|2021-01-19 17:26:10|5578.6|5575.8|5578.9|5576.1|5578.9|5576.1|5578.6|5575.8|1
1611077180000|2021-01-19 17:26:20|||||||||2
1611077190000|2021-01-19 17:26:30|5578.6|5575.8|5578.9|5576.1|5578.9|5576.1|5578.6|5575.8|2
1611077200000|2021-01-19 17:26:40|5578.6|5575.8|5578.4|5575.6|5578.6|5575.8|5578.4|5575.6|7
1611077210000|2021-01-19 17:26:50|||||||||1
1611077220000|2021-01-19 17:27:00|5578.3|5575.5|5578.4|5575.6|5578.6|5575.8|5577.9|5575.1|6
1611077230000|2021-01-19 17:27:10|5578.3|5575.5|5578.4|5575.6|5578.4|5575.6|5578.3|5575.5|2
1611077240000|2021-01-19 17:27:20|5578.3|5575.5|5578.3|5575.5|5578.4|5575.6|5578.3|5575.5|2
1611077250000|2021-01-19 17:27:30|5577.9|5575.1|5578.6|5575.8|5578.6|5575.8|5577.9|5575.1|24
1611077260000|2021-01-19 17:27:40|5579.3|5576.5|5579.6|5576.8|5579.6|5576.8|5579.3|5576.5|5
1611077270000|2021-01-19 17:27:50|5579.3|5576.5|5578.4|5575.6|5579.3|5576.5|5577.9|5575.1|13
1611077280000|2021-01-19 17:28:00|5578.6|5575.8|5578.6|5575.8|5578.6|5575.8|5578.3|5575.5|3
1611077290000|2021-01-19 17:28:10|5579.4|5576.6|5579.3|5576.5|5579.4|5576.6|5579.3|5576.5|1
1611077300000|2021-01-19 17:28:20|5579.6|5576.8|5578.9|5576.1|5579.6|5576.8|5578.9|5576.1|4
1611077310000|2021-01-19 17:28:30|5578.6|5575.8|5579.4|5576.6|5579.6|5576.8|5578.6|5575.8|5
1611077320000|2021-01-19 17:28:40|5579.3|5576.5|5578.6|5575.8|5579.3|5576.5|5578.6|5575.8|1
1611077340000|2021-01-19 17:29:00|5578.9|5576.1|5578.9|5576.1|5578.9|5576.1|5578.9|5576.1|7
1611077350000|2021-01-19 17:29:10|||||||||1
1611077360000|2021-01-19 17:29:20|5579.3|5576.5|5579.3|5576.5|5579.3|5576.5|5579.3|5576.5|2
1611077370000|2021-01-19 17:29:30|5578.9|5576.1|5580.6|5577.8|5580.6|5577.8|5578.9|5576.1|13
1611077380000|2021-01-19 17:29:40|5580.3|5577.5|5580.3|5577.5|5580.6|5577.8|5579.9|5577.1|21
1611077390000|2021-01-19 17:29:50|5579.9|5577.1|5579.9|5577.1|5579.9|5577.1|5579.9|5577.1|1
1611077400000|2021-01-19 17:30:00|5580.3|5577.5|5580.6|5577.8|5580.6|5577.8|5578.3|5575.5|63
1611077410000|2021-01-19 17:30:10|5580.4|5577.6|5581.6|5578.8|5581.6|5578.8|5579.9|5577.1|14
1611077420000|2021-01-19 17:30:20|5582.6|5579.8|5582.6|5579.8|5582.6|5579.8|5581.9|5579.1|63
1611077430000|2021-01-19 17:30:30|5582.9|5580.1|5582.6|5579.8|5582.9|5580.1|5581.6|5578.8|141
1611077440000|2021-01-19 17:30:40|5582.2|5579.4|5583.4|5580.6|5583.6|5580.8|5581.9|5579.1|46
1611077450000|2021-01-19 17:30:50|5583.6|5580.8|5583.9|5581.1|5584.6|5581.8|5583.1|5580.3|161
1611077460000|2021-01-19 17:31:00|5583.6|5580.8|5583.1|5580.3|5583.6|5580.8|5582.6|5579.8|29
1611077470000|2021-01-19 17:31:10|5582.6|5579.8|5582.9|5580.1|5582.9|5580.1|5582.6|5579.8|75
1611077480000|2021-01-19 17:31:20|5583.3|5580.5|5583.9|5581.1|5584.3|5581.5|5583.3|5580.5|29
1611077490000|2021-01-19 17:31:30|5585.4|5582.6|5584.9|5582.1|5585.6|5582.8|5584.9|5582.1|34
1611077500000|2021-01-19 17:31:40|5584.6|5581.8|5584.6|5581.8|5585.6|5582.8|5584.6|5581.8|143
1611077510000|2021-01-19 17:31:50|5585.6|5582.8|5586.1|5583.3|5586.6|5583.8|5585.6|5582.8|43
1611077520000|2021-01-19 17:32:00|5585.9|5583.1|5586.6|5583.8|5586.6|5583.8|5585.9|5583.1|3
1611077530000|2021-01-19 17:32:10|5586.9|5584.1|5586.6|5583.8|5587.6|5584.8|5586.4|5583.6|61
1611077540000|2021-01-19 17:32:20|5586.4|5583.6|5586.4|5583.6|5586.6|5583.8|5586.4|5583.6|9
1611077550000|2021-01-19 17:32:30|5586.6|5583.8|5586.4|5583.6|5586.6|5583.8|5586.4|5583.6|10
1611077560000|2021-01-19 17:32:40|5586.6|5583.8|5585.6|5582.8|5586.6|5583.8|5585.6|5582.8|9
1611077570000|2021-01-19 17:32:50|||||||||4
1611077580000|2021-01-19 17:33:00|5584.3|5581.5|5585.1|5582.3|5585.6|5582.8|5584.3|5581.5|90
1611077590000|2021-01-19 17:33:10|5585.2|5582.4|5584.9|5582.1|5585.6|5582.8|5584.9|5582.1|2
1611077600000|2021-01-19 17:33:20|5585.1|5582.3|5585.1|5582.3|5585.1|5582.3|5584.9|5582.1|0
1611077610000|2021-01-19 17:33:30|5584.9|5582.1|5583.6|5580.8|5584.9|5582.1|5583.6|5580.8|27
1611077620000|2021-01-19 17:33:40|||||||||53
1611077630000|2021-01-19 17:33:50|5583.9|5581.1|5584.1|5581.3|5584.1|5581.3|5583.6|5580.8|2
1611077640000|2021-01-19 17:34:00|5584.2|5581.4|5584.6|5581.8|5585.1|5582.3|5584.2|5581.4|5
1611077650000|2021-01-19 17:34:10|5585.1|5582.3|5584.3|5581.5|5585.1|5582.3|5584.3|5581.5|26
1611077660000|2021-01-19 17:34:20|5583.9|5581.1|5583.6|5580.8|5584.6|5581.8|5582.9|5580.1|41
1611077670000|2021-01-19 17:34:30|5583.9|5581.1|5583.4|5580.6|5583.9|5581.1|5582.9|5580.1|48
1611077680000|2021-01-19 17:34:40|5583.6|5580.8|5582.6|5579.8|5583.6|5580.8|5582.6|5579.8|57
1611077690000|2021-01-19 17:34:50|5582.9|5580.1|5583.4|5580.6|5583.4|5580.6|5582.9|5580.1|2
1611077700000|2021-01-19 17:35:00|5583.6|5580.8|5584.1|5581.3|5584.1|5581.3|5583.6|5580.8|2
1611077710000|2021-01-19 17:35:10|5583.9|5581.1|5583.9|5581.1|5583.9|5581.1|5583.9|5581.1|2
1611077720000|2021-01-19 17:35:20|5584.1|5581.3|5584.1|5581.3|5584.3|5581.5|5583.9|5581.1|1
1611077730000|2021-01-19 17:35:30|5584.6|5581.8|5585.6|5582.8|5585.6|5582.8|5583.9|5581.1|137
1611077740000|2021-01-19 17:35:40|5585.4|5582.6|5585.4|5582.6|5585.4|5582.6|5585.4|5582.6|10
1611077750000|2021-01-19 17:35:50|5585.6|5582.8|5586.6|5583.8|5586.6|5583.8|5585.6|5582.8|4
1611077760000|2021-01-19 17:36:00|5586.4|5583.6|5585.6|5582.8|5586.6|5583.8|5585.6|5582.8|7
1611077770000|2021-01-19 17:36:10|5584.8|5582|5584.6|5581.8|5584.8|5582|5584.1|5581.3|23
1611077780000|2021-01-19 17:36:20|5585.1|5582.3|5585.6|5582.8|5586.6|5583.8|5585.1|5582.3|154
1611077790000|2021-01-19 17:36:30|5586.1|5583.3|5585.9|5583.1|5586.1|5583.3|5585.9|5583.1|0
1611077800000|2021-01-19 17:36:40|5585.6|5582.8|5585.6|5582.8|5585.6|5582.8|5585.6|5582.8|1
1611077810000|2021-01-19 17:36:50|||||||||39
1611077820000|2021-01-19 17:37:00|5585.1|5582.3|5585.6|5582.8|5585.6|5582.8|5584.6|5581.8|15
1611077830000|2021-01-19 17:37:10|5585.4|5582.6|5584.6|5581.8|5585.4|5582.6|5584.6|5581.8|4
1611077860000|2021-01-19 17:37:40|5585.6|5582.8|5585.6|5582.8|5585.6|5582.8|5585.6|5582.8|17
1611077870000|2021-01-19 17:37:50|||||||||1
1611077880000|2021-01-19 17:38:00|||||||||1
1611077890000|2021-01-19 17:38:10|5585.8|5583|5587.6|5584.8|5588.6|5585.8|5585.8|5583|142
1611077900000|2021-01-19 17:38:20|5587.9|5585.1|5587.9|5585.1|5588.1|5585.3|5587.9|5585.1|4
1611077910000|2021-01-19 17:38:30|5587.6|5584.8|5587.3|5584.5|5587.6|5584.8|5587.3|5584.5|22
1611077920000|2021-01-19 17:38:40|5586.9|5584.1|5586.6|5583.8|5586.9|5584.1|5586.6|5583.8|1
1611077940000|2021-01-19 17:39:00|5585.9|5583.1|5586.1|5583.3|5586.1|5583.3|5585.9|5583.1|6
1611077950000|2021-01-19 17:39:10|5585.6|5582.8|5585.9|5583.1|5585.9|5583.1|5584.9|5582.1|6
1611077960000|2021-01-19 17:39:20|5586.2|5583.4|5586.6|5583.8|5586.6|5583.8|5586.2|5583.4|8
1611077970000|2021-01-19 17:39:30|5586.9|5584.1|5586.9|5584.1|5587.1|5584.3|5586.9|5584.1|3
1611077990000|2021-01-19 17:39:50|5587.1|5584.3|5586.6|5583.8|5587.4|5584.6|5586.6|5583.8|2
1611078010000|2021-01-19 17:40:10|5586.7|5583.9|5587.3|5584.5|5587.6|5584.8|5586.7|5583.9|19
1611078020000|2021-01-19 17:40:20|5586.6|5583.8|5586.6|5583.8|5586.6|5583.8|5586.6|5583.8|1
1611078030000|2021-01-19 17:40:30|5585.9|5583.1|5585.9|5583.1|5585.9|5583.1|5585.9|5583.1|11
1611078040000|2021-01-19 17:40:40|5585.6|5582.8|5585.6|5582.8|5585.6|5582.8|5585.6|5582.8|1
1611078050000|2021-01-19 17:40:50|5585.3|5582.5|5584.6|5581.8|5585.3|5582.5|5584.6|5581.8|6
1611078060000|2021-01-19 17:41:00|5584.9|5582.1|5583.7|5580.9|5584.9|5582.1|5583.6|5580.8|15
1611078070000|2021-01-19 17:41:10|5583.9|5581.1|5583.6|5580.8|5585.1|5582.3|5583.6|5580.8|20
1611078080000|2021-01-19 17:41:20|5583.7|5580.9|5584.1|5581.3|5584.1|5581.3|5583.7|5580.9|3
1611078090000|2021-01-19 17:41:30|5584.6|5581.8|5586.6|5583.8|5586.6|5583.8|5584.6|5581.8|41
1611078100000|2021-01-19 17:41:40|5585.6|5582.8|5584.6|5581.8|5585.6|5582.8|5584.6|5581.8|21
1611078110000|2021-01-19 17:41:50|5585.1|5582.3|5585.6|5582.8|5585.6|5582.8|5584.9|5582.1|26
1611078120000|2021-01-19 17:42:00|5586.6|5583.8|5585.6|5582.8|5587.6|5584.8|5584.6|5581.8|98
1611078130000|2021-01-19 17:42:10|5586.6|5583.8|5586.6|5583.8|5586.6|5583.8|5586.6|5583.8|6
1611078140000|2021-01-19 17:42:20|5587.1|5584.3|5586.6|5583.8|5587.6|5584.8|5586.6|5583.8|8
1611078150000|2021-01-19 17:42:30|5586.9|5584.1|5586.6|5583.8|5586.9|5584.1|5586.1|5583.3|9
1611078160000|2021-01-19 17:42:40|5587.1|5584.3|5585.9|5583.1|5587.1|5584.3|5585.6|5582.8|31
1611078170000|2021-01-19 17:42:50|5585.6|5582.8|5587.1|5584.3|5587.6|5584.8|5585.6|5582.8|38
1611078180000|2021-01-19 17:43:00|5586.9|5584.1|5590.2|5587.4|5590.6|5587.8|5586.9|5584.1|106
1611078190000|2021-01-19 17:43:10|5590.6|5587.8|5590.1|5587.3|5590.6|5587.8|5589.6|5586.8|51
1611078200000|2021-01-19 17:43:20|5589.6|5586.8|5588.1|5585.3|5589.6|5586.8|5587.9|5585.1|13
1611078210000|2021-01-19 17:43:30|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|2
1611078220000|2021-01-19 17:43:40|||||||||2
1611078230000|2021-01-19 17:43:50|5588.9|5586.1|5588.9|5586.1|5589.6|5586.8|5588.9|5586.1|8
1611078240000|2021-01-19 17:44:00|5589.1|5586.3|5588.9|5586.1|5589.1|5586.3|5588.6|5585.8|35
1611078250000|2021-01-19 17:44:10|5589.2|5586.4|5589.6|5586.8|5589.6|5586.8|5589.2|5586.4|37
1611078260000|2021-01-19 17:44:20|5589.4|5586.6|5589.3|5586.5|5589.4|5586.6|5589.3|5586.5|1
1611078270000|2021-01-19 17:44:30|5588.9|5586.1|5589.4|5586.6|5589.4|5586.6|5588.9|5586.1|4
1611078280000|2021-01-19 17:44:40|5589.6|5586.8|5589.4|5586.6|5589.6|5586.8|5589.4|5586.6|29
1611078290000|2021-01-19 17:44:50|5589.3|5586.5|5588.6|5585.8|5589.3|5586.5|5588.6|5585.8|1
1611078300000|2021-01-19 17:45:00|5588.9|5586.1|5589.4|5586.6|5589.6|5586.8|5588.9|5586.1|9
1611078310000|2021-01-19 17:45:10|5588.9|5586.1|5587.4|5584.6|5589.1|5586.3|5587.3|5584.5|231
1611078320000|2021-01-19 17:45:20|5587.6|5584.8|5588.6|5585.8|5588.6|5585.8|5587.4|5584.6|29
1611078330000|2021-01-19 17:45:30|5588.4|5585.6|5588.6|5585.8|5588.6|5585.8|5588.4|5585.6|3
1611078340000|2021-01-19 17:45:40|5588.9|5586.1|5588.6|5585.8|5588.9|5586.1|5588.6|5585.8|0
1611078360000|2021-01-19 17:46:00|5588.9|5586.1|5589.4|5586.6|5589.4|5586.6|5588.9|5586.1|14
1611078370000|2021-01-19 17:46:10|5589.6|5586.8|5589.4|5586.6|5589.6|5586.8|5588.9|5586.1|12
1611078380000|2021-01-19 17:46:20|5589.6|5586.8|5589.9|5587.1|5590.6|5587.8|5589.6|5586.8|43
1611078390000|2021-01-19 17:46:30|5590.4|5587.6|5589.4|5586.6|5590.4|5587.6|5588.9|5586.1|13
1611078400000|2021-01-19 17:46:40|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|5589.4|5586.6|4
1611078410000|2021-01-19 17:46:50|5589.4|5586.6|5589.4|5586.6|5589.4|5586.6|5589.4|5586.6|6
1611078420000|2021-01-19 17:47:00|5589.6|5586.8|5590.3|5587.5|5590.3|5587.5|5589.4|5586.6|44
1611078430000|2021-01-19 17:47:10|5590.4|5587.6|5588.6|5585.8|5590.4|5587.6|5588.6|5585.8|17
1611078440000|2021-01-19 17:47:20|5588.4|5585.6|5588.6|5585.8|5589.6|5586.8|5588.3|5585.5|8
1611078450000|2021-01-19 17:47:30|5588.9|5586.1|5588.9|5586.1|5589.4|5586.6|5588.9|5586.1|5
1611078460000|2021-01-19 17:47:40|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|0
1611078470000|2021-01-19 17:47:50|5589.4|5586.6|5589.4|5586.6|5589.6|5586.8|5589.4|5586.6|3
1611078480000|2021-01-19 17:48:00|5589.9|5587.1|5591.3|5588.5|5591.4|5588.6|5589.9|5587.1|7
1611078490000|2021-01-19 17:48:10|5590.9|5588.1|5591.3|5588.5|5591.4|5588.6|5590.9|5588.1|4
1611078500000|2021-01-19 17:48:20|5591.4|5588.6|5591.3|5588.5|5591.4|5588.6|5591.3|5588.5|0
1611078510000|2021-01-19 17:48:30|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|0
1611078520000|2021-01-19 17:48:40|5590.9|5588.1|5590.9|5588.1|5591.4|5588.6|5590.9|5588.1|3
1611078530000|2021-01-19 17:48:50|5591.4|5588.6|5591.3|5588.5|5591.4|5588.6|5591.3|5588.5|0
1611078540000|2021-01-19 17:49:00|5590.6|5587.8|5589.9|5587.1|5591.4|5588.6|5589.9|5587.1|47
1611078550000|2021-01-19 17:49:10|5590.4|5587.6|5590.3|5587.5|5590.6|5587.8|5590.3|5587.5|2
1611078560000|2021-01-19 17:49:20|5590.4|5587.6|5590.4|5587.6|5590.4|5587.6|5589.9|5587.1|58
1611078570000|2021-01-19 17:49:30|5590.6|5587.8|5590.4|5587.6|5590.6|5587.8|5590.3|5587.5|4
1611078580000|2021-01-19 17:49:40|5590.6|5587.8|5591.6|5588.8|5591.9|5589.1|5590.6|5587.8|5
1611078590000|2021-01-19 17:49:50|5592.3|5589.5|5592.6|5589.8|5592.6|5589.8|5591.9|5589.1|20
1611078600000|2021-01-19 17:50:00|5592.9|5590.1|5591.3|5588.5|5592.9|5590.1|5590.9|5588.1|30
1611078610000|2021-01-19 17:50:10|5591.4|5588.6|5591.4|5588.6|5591.6|5588.8|5591.4|5588.6|7
1611078620000|2021-01-19 17:50:20|5591.6|5588.8|5591.4|5588.6|5591.9|5589.1|5591.3|5588.5|2
1611078630000|2021-01-19 17:50:30|5591.6|5588.8|5591.3|5588.5|5591.9|5589.1|5591.3|5588.5|16
1611078640000|2021-01-19 17:50:40|5591.6|5588.8|5589.6|5586.8|5591.6|5588.8|5589.3|5586.5|43
1611078650000|2021-01-19 17:50:50|5589.9|5587.1|5589.9|5587.1|5589.9|5587.1|5589.4|5586.6|2
1611078660000|2021-01-19 17:51:00|5590.3|5587.5|5590.3|5587.5|5590.6|5587.8|5590.3|5587.5|9
1611078670000|2021-01-19 17:51:10|5590.4|5587.6|5590.9|5588.1|5590.9|5588.1|5590.4|5587.6|6
1611078680000|2021-01-19 17:51:20|5591.3|5588.5|5591.3|5588.5|5592.3|5589.5|5590.9|5588.1|6
1611078690000|2021-01-19 17:51:30|5590.9|5588.1|5591.9|5589.1|5592.3|5589.5|5590.9|5588.1|22
1611078700000|2021-01-19 17:51:40|5592.4|5589.6|5592.4|5589.6|5592.6|5589.8|5592.3|5589.5|5
1611078710000|2021-01-19 17:51:50|5592.3|5589.5|5592.3|5589.5|5592.3|5589.5|5592.3|5589.5|5
1611078720000|2021-01-19 17:52:00|5592.6|5589.8|5592.8|5590|5592.9|5590.1|5592.6|5589.8|11
1611078730000|2021-01-19 17:52:10|5592.9|5590.1|5592.9|5590.1|5592.9|5590.1|5592.4|5589.6|12
1611078740000|2021-01-19 17:52:20|5593.8|5591|5593.4|5590.6|5593.9|5591.1|5593.4|5590.6|17
1611078750000|2021-01-19 17:52:30|5593.9|5591.1|5593.6|5590.8|5593.9|5591.1|5593.3|5590.5|36
1611078760000|2021-01-19 17:52:40|5593.9|5591.1|5593.3|5590.5|5593.9|5591.1|5593.3|5590.5|5
1611078770000|2021-01-19 17:52:50|5592.9|5590.1|5592.9|5590.1|5592.9|5590.1|5592.3|5589.5|18
1611078780000|2021-01-19 17:53:00|5593.4|5590.6|5592.9|5590.1|5593.4|5590.6|5592.9|5590.1|7
1611078790000|2021-01-19 17:53:10|5593.3|5590.5|5593.3|5590.5|5593.3|5590.5|5593.3|5590.5|23
1611078810000|2021-01-19 17:53:30|5593.4|5590.6|5593.9|5591.1|5593.9|5591.1|5593.4|5590.6|3
1611078820000|2021-01-19 17:53:40|5593.6|5590.8|5593.3|5590.5|5593.6|5590.8|5593.3|5590.5|1
1611078830000|2021-01-19 17:53:50|5593.4|5590.6|5593.3|5590.5|5593.4|5590.6|5593.3|5590.5|0
1611078840000|2021-01-19 17:54:00|5593.4|5590.6|5593.3|5590.5|5593.4|5590.6|5593.3|5590.5|12
1611078850000|2021-01-19 17:54:10|||||||||3
1611078860000|2021-01-19 17:54:20|5593.4|5590.6|5593.4|5590.6|5593.4|5590.6|5593.3|5590.5|18
1611078870000|2021-01-19 17:54:30|5593.9|5591.1|5593.3|5590.5|5593.9|5591.1|5593.3|5590.5|8
1611078880000|2021-01-19 17:54:40|5593|5590.2|5592.3|5589.5|5593|5590.2|5592.3|5589.5|13
1611078890000|2021-01-19 17:54:50|5591.9|5589.1|5591.3|5588.5|5591.9|5589.1|5591.3|5588.5|28
1611078900000|2021-01-19 17:55:00|5590.9|5588.1|5590.9|5588.1|5590.9|5588.1|5590.9|5588.1|0
1611078910000|2021-01-19 17:55:10|5591.3|5588.5|5591.9|5589.1|5591.9|5589.1|5591.3|5588.5|9
1611078920000|2021-01-19 17:55:20|5592.3|5589.5|5591.9|5589.1|5592.3|5589.5|5591.9|5589.1|5
1611078930000|2021-01-19 17:55:30|5592.6|5589.8|5592.4|5589.6|5592.6|5589.8|5592.3|5589.5|40
1611078940000|2021-01-19 17:55:40|5592.6|5589.8|5592.4|5589.6|5592.6|5589.8|5592.4|5589.6|2
1611078950000|2021-01-19 17:55:50|5592.8|5590|5592.8|5590|5592.9|5590.1|5592.8|5590|1
1611078960000|2021-01-19 17:56:00|5592.4|5589.6|5592.9|5590.1|5592.9|5590.1|5592.4|5589.6|2
1611078990000|2021-01-19 17:56:30|5592.6|5589.8|5592.3|5589.5|5592.6|5589.8|5592.3|5589.5|5
1611079000000|2021-01-19 17:56:40|5591.6|5588.8|5591.3|5588.5|5591.8|5589|5591.3|5588.5|54
1611079010000|2021-01-19 17:56:50|5590.3|5587.5|5589.9|5587.1|5590.3|5587.5|5589.9|5587.1|19
1611079020000|2021-01-19 17:57:00|5590.3|5587.5|5590.3|5587.5|5590.3|5587.5|5590.3|5587.5|5
1611079030000|2021-01-19 17:57:10|5589.6|5586.8|5588.6|5585.8|5589.6|5586.8|5588.4|5585.6|63
1611079040000|2021-01-19 17:57:20|5589.3|5586.5|5590.3|5587.5|5590.3|5587.5|5589.3|5586.5|22
1611079050000|2021-01-19 17:57:30|5590.9|5588.1|5591.3|5588.5|5591.9|5589.1|5590.3|5587.5|37
1611079060000|2021-01-19 17:57:40|5591.8|5589|5591.8|5589|5591.8|5589|5591.8|5589|4
1611079070000|2021-01-19 17:57:50|5591.9|5589.1|5591.8|5589|5591.9|5589.1|5591.3|5588.5|4
1611079080000|2021-01-19 17:58:00|5591.4|5588.6|5590.3|5587.5|5591.9|5589.1|5590.3|5587.5|24
1611079090000|2021-01-19 17:58:10|5589.6|5586.8|5589.3|5586.5|5589.6|5586.8|5589.3|5586.5|56
1611079100000|2021-01-19 17:58:20|5589|5586.2|5588.3|5585.5|5589|5586.2|5588.3|5585.5|49
1611079110000|2021-01-19 17:58:30|5588.4|5585.6|5588.3|5585.5|5588.9|5586.1|5588.3|5585.5|26
1611079120000|2021-01-19 17:58:40|5588.9|5586.1|5589.3|5586.5|5589.3|5586.5|5588.9|5586.1|1
1611079130000|2021-01-19 17:58:50|5589.9|5587.1|5589.9|5587.1|5589.9|5587.1|5589.9|5587.1|8
1611079140000|2021-01-19 17:59:00|5590.3|5587.5|5590.3|5587.5|5590.3|5587.5|5590.3|5587.5|3
1611079150000|2021-01-19 17:59:10|5589.9|5587.1|5591.3|5588.5|5591.6|5588.8|5588.3|5585.5|874
1611079160000|2021-01-19 17:59:20|5590.6|5587.8|5590.3|5587.5|5590.6|5587.8|5589.9|5587.1|7
1611079170000|2021-01-19 17:59:30|5589.9|5587.1|5590.3|5587.5|5590.4|5587.6|5589.9|5587.1|9
1611079180000|2021-01-19 17:59:40|5590.6|5587.8|5589.6|5586.8|5590.6|5587.8|5589.6|5586.8|24
1611079190000|2021-01-19 17:59:50|5590.6|5587.8|5589.2|5586.4|5590.6|5587.8|5589.1|5586.3|105
1611079200000|2021-01-19 18:00:00|5589.6|5586.8|5586.6|5583.8|5590.6|5587.8|5585.6|5582.8|72
1611079210000|2021-01-19 18:00:10|5587.3|5584.5|5587.6|5584.8|5587.6|5584.8|5587.3|5584.5|1
1611079230000|2021-01-19 18:00:30|5587.9|5585.1|5587.9|5585.1|5587.9|5585.1|5587.9|5585.1|1
1611079240000|2021-01-19 18:00:40|||||||||2
1611079250000|2021-01-19 18:00:50|5587.6|5584.8|5584.9|5582.1|5587.6|5584.8|5584.3|5581.5|250
1611079260000|2021-01-19 18:01:00|||||||||10
1611079270000|2021-01-19 18:01:10|5585.3|5582.5|5585.3|5582.5|5585.3|5582.5|5585.3|5582.5|4
1611079280000|2021-01-19 18:01:20|5584.9|5582.1|5584.6|5581.8|5584.9|5582.1|5584.6|5581.8|18
1611079290000|2021-01-19 18:01:30|5583.9|5581.1|5583.3|5580.5|5583.9|5581.1|5583.3|5580.5|21
1611079300000|2021-01-19 18:01:40|5582.6|5579.8|5582.6|5579.8|5582.6|5579.8|5582.3|5579.5|49
1611079310000|2021-01-19 18:01:50|5583.3|5580.5|5583|5580.2|5583.3|5580.5|5583|5580.2|4
1611079320000|2021-01-19 18:02:00|5582.3|5579.5|5581.6|5578.8|5582.3|5579.5|5581.3|5578.5|8
1611079330000|2021-01-19 18:02:10|5581.9|5579.1|5581.9|5579.1|5582.3|5579.5|5581.9|5579.1|2
1611079340000|2021-01-19 18:02:20|5581.6|5578.8|5582.3|5579.5|5582.4|5579.6|5581.6|5578.8|45
1611079350000|2021-01-19 18:02:30|5581.9|5579.1|5582.6|5579.8|5582.6|5579.8|5581.9|5579.1|11
1611079360000|2021-01-19 18:02:40|5583.3|5580.5|5583.9|5581.1|5583.9|5581.1|5583.3|5580.5|18
1611079370000|2021-01-19 18:02:50|||||||||1
1611079380000|2021-01-19 18:03:00|5583.6|5580.8|5583.9|5581.1|5583.9|5581.1|5582.9|5580.1|9
1611079390000|2021-01-19 18:03:10|5584.3|5581.5|5584.9|5582.1|5584.9|5582.1|5584.3|5581.5|2
1611079400000|2021-01-19 18:03:20|5584.6|5581.8|5584.6|5581.8|5584.6|5581.8|5584.4|5581.6|2
1611079410000|2021-01-19 18:03:30|5584.9|5582.1|5584.9|5582.1|5584.9|5582.1|5584.9|5582.1|1
1611079420000|2021-01-19 18:03:40|5584.6|5581.8|5584.3|5581.5|5584.6|5581.8|5583.6|5580.8|14
1611079430000|2021-01-19 18:03:50|5584.6|5581.8|5584.6|5581.8|5584.6|5581.8|5584.6|5581.8|13
1611079440000|2021-01-19 18:04:00|5584.9|5582.1|5583.9|5581.1|5584.9|5582.1|5583.9|5581.1|2
1611079450000|2021-01-19 18:04:10|5584.3|5581.5|5584.3|5581.5|5584.3|5581.5|5584.3|5581.5|1
1611079460000|2021-01-19 18:04:20|5584.9|5582.1|5585.9|5583.1|5585.9|5583.1|5584.9|5582.1|19
1611079470000|2021-01-19 18:04:30|5586.1|5583.3|5585.6|5582.8|5586.1|5583.3|5585.6|5582.8|4
1611079480000|2021-01-19 18:04:40|5586.3|5583.5|5585.3|5582.5|5586.4|5583.6|5584.9|5582.1|5
1611079490000|2021-01-19 18:04:50|5584.9|5582.1|5584.6|5581.8|5584.9|5582.1|5584.3|5581.5|4
1611079500000|2021-01-19 18:05:00|5585.3|5582.5|5585.3|5582.5|5585.3|5582.5|5584.9|5582.1|15
1611079510000|2021-01-19 18:05:10|5584.3|5581.5|5583.9|5581.1|5584.3|5581.5|5583.9|5581.1|4
1611079530000|2021-01-19 18:05:30|5584.3|5581.5|5583.3|5580.5|5584.6|5581.8|5583.3|5580.5|18
1611079540000|2021-01-19 18:05:40|5582.6|5579.8|5582.6|5579.8|5582.6|5579.8|5581.9|5579.1|18
1611079550000|2021-01-19 18:05:50|5582.9|5580.1|5581.9|5579.1|5582.9|5580.1|5581.9|5579.1|12
1611079560000|2021-01-19 18:06:00|5582.2|5579.4|5582.3|5579.5|5582.4|5579.6|5582.2|5579.4|11
1611079570000|2021-01-19 18:06:10|5581.9|5579.1|5582.3|5579.5|5582.6|5579.8|5581.9|5579.1|15
1611079580000|2021-01-19 18:06:20|5581.6|5578.8|5582.9|5580.1|5582.9|5580.1|5581.6|5578.8|24
1611079600000|2021-01-19 18:06:40|5583.1|5580.3|5582.9|5580.1|5583.1|5580.3|5582.9|5580.1|4
1611079610000|2021-01-19 18:06:50|5583.3|5580.5|5582.9|5580.1|5583.3|5580.5|5582.9|5580.1|3
1611079620000|2021-01-19 18:07:00|||||||||1
1611079630000|2021-01-19 18:07:10|5583.6|5580.8|5584.6|5581.8|5584.6|5581.8|5583.6|5580.8|13
1611079640000|2021-01-19 18:07:20|5584.4|5581.6|5583.6|5580.8|5584.4|5581.6|5583.6|5580.8|14
1611079650000|2021-01-19 18:07:30|5583.9|5581.1|5582.9|5580.1|5584.3|5581.5|5582.9|5580.1|9
1611079660000|2021-01-19 18:07:40|5582.6|5579.8|5582.6|5579.8|5582.6|5579.8|5582.4|5579.6|2
1611079670000|2021-01-19 18:07:50|5582.9|5580.1|5582.9|5580.1|5582.9|5580.1|5582.9|5580.1|1
1611079680000|2021-01-19 18:08:00|5583.3|5580.5|5582.4|5579.6|5583.3|5580.5|5582.4|5579.6|7
1611079690000|2021-01-19 18:08:10|5582.6|5579.8|5582.9|5580.1|5582.9|5580.1|5582.4|5579.6|1
1611079700000|2021-01-19 18:08:20|||||||||1
1611079710000|2021-01-19 18:08:30|5582.6|5579.8|5583.6|5580.8|5583.6|5580.8|5582.6|5579.8|8
1611079720000|2021-01-19 18:08:40|||||||||1
1611079730000|2021-01-19 18:08:50|5583.3|5580.5|5583.3|5580.5|5583.3|5580.5|5583.3|5580.5|2
1611079740000|2021-01-19 18:09:00|5582.9|5580.1|5582.6|5579.8|5582.9|5580.1|5582.3|5579.5|7
1611079750000|2021-01-19 18:09:10|5582.9|5580.1|5582.9|5580.1|5582.9|5580.1|5582.3|5579.5|12
1611079760000|2021-01-19 18:09:20|5583.3|5580.5|5583.4|5580.6|5583.6|5580.8|5583.3|5580.5|10
1611079770000|2021-01-19 18:09:30|5583.3|5580.5|5582.9|5580.1|5583.4|5580.6|5582.9|5580.1|1
1611079780000|2021-01-19 18:09:40|5582.4|5579.6|5582.3|5579.5|5582.4|5579.6|5582.3|5579.5|6
1611079800000|2021-01-19 18:10:00|5582.4|5579.6|5582.3|5579.5|5582.4|5579.6|5581.6|5578.8|17
1611079810000|2021-01-19 18:10:10|5581.9|5579.1|5580.6|5577.8|5581.9|5579.1|5580.6|5577.8|36
1611079830000|2021-01-19 18:10:30|5580.9|5578.1|5581.9|5579.1|5581.9|5579.1|5580.9|5578.1|20
1611079840000|2021-01-19 18:10:40|5582.3|5579.5|5581.9|5579.1|5582.3|5579.5|5581.9|5579.1|4
1611079850000|2021-01-19 18:10:50|5582.3|5579.5|5582.3|5579.5|5582.3|5579.5|5582.3|5579.5|12
1611079860000|2021-01-19 18:11:00|5581.9|5579.1|5581.9|5579.1|5581.9|5579.1|5581.9|5579.1|1
1611079870000|2021-01-19 18:11:10|5581.6|5578.8|5581.3|5578.5|5581.6|5578.8|5581.3|5578.5|6
1611079880000|2021-01-19 18:11:20|5580.9|5578.1|5580.6|5577.8|5580.9|5578.1|5580.6|5577.8|4
1611079890000|2021-01-19 18:11:30|5580.9|5578.1|5580.9|5578.1|5580.9|5578.1|5580.9|5578.1|3
1611079900000|2021-01-19 18:11:40|5581.6|5578.8|5581.3|5578.5|5581.6|5578.8|5581.3|5578.5|15
1611079910000|2021-01-19 18:11:50|5580.9|5578.1|5580.9|5578.1|5580.9|5578.1|5580.9|5578.1|1
1611079920000|2021-01-19 18:12:00|5581.3|5578.5|5580.9|5578.1|5581.3|5578.5|5580.9|5578.1|3
1611079940000|2021-01-19 18:12:20|5581.3|5578.5|5579.4|5576.6|5581.3|5578.5|5578.6|5575.8|51
1611079950000|2021-01-19 18:12:30|5579.6|5576.8|5578.9|5576.1|5579.6|5576.8|5578.9|5576.1|18
1611079960000|2021-01-19 18:12:40|5579.3|5576.5|5579.9|5577.1|5579.9|5577.1|5579.3|5576.5|7
1611079970000|2021-01-19 18:12:50|5580.3|5577.5|5580.6|5577.8|5580.6|5577.8|5579.9|5577.1|61
1611079980000|2021-01-19 18:13:00|5580.9|5578.1|5580.3|5577.5|5580.9|5578.1|5579.9|5577.1|19
1611079990000|2021-01-19 18:13:10|5579.6|5576.8|5579.6|5576.8|5579.6|5576.8|5578.9|5576.1|10
1611080000000|2021-01-19 18:13:20|5579.9|5577.1|5579.9|5577.1|5580.1|5577.3|5579.9|5577.1|6
1611080010000|2021-01-19 18:13:30|5579.6|5576.8|5580.9|5578.1|5580.9|5578.1|5579.6|5576.8|8
1611080020000|2021-01-19 18:13:40|5580.6|5577.8|5580.3|5577.5|5580.9|5578.1|5580.3|5577.5|11
1611080030000|2021-01-19 18:13:50|5579.9|5577.1|5579.9|5577.1|5579.9|5577.1|5579.9|5577.1|2
1611080040000|2021-01-19 18:14:00|5580.4|5577.6|5580.4|5577.6|5580.6|5577.8|5579.9|5577.1|6
1611080050000|2021-01-19 18:14:10|5579.9|5577.1|5580.4|5577.6|5580.6|5577.8|5579.9|5577.1|18
1611080060000|2021-01-19 18:14:20|5579.9|5577.1|5579.6|5576.8|5579.9|5577.1|5579.6|5576.8|5
1611080070000|2021-01-19 18:14:30|5579.9|5577.1|5580.9|5578.1|5580.9|5578.1|5579.9|5577.1|24
1611080080000|2021-01-19 18:14:40|5580.6|5577.8|5580.6|5577.8|5580.6|5577.8|5580.6|5577.8|3
1611080090000|2021-01-19 18:14:50|5580.3|5577.5|5579.6|5576.8|5580.3|5577.5|5579.3|5576.5|32
1611080100000|2021-01-19 18:15:00|5579.9|5577.1|5579.6|5576.8|5579.9|5577.1|5579.3|5576.5|19
1611080110000|2021-01-19 18:15:10|5579.9|5577.1|5579.9|5577.1|5579.9|5577.1|5579.9|5577.1|22
1611080120000|2021-01-19 18:15:20|5580.4|5577.6|5580.4|5577.6|5580.4|5577.6|5580.4|5577.6|4
1611080130000|2021-01-19 18:15:30|5580.6|5577.8|5579.9|5577.1|5580.6|5577.8|5579.9|5577.1|7
1611080140000|2021-01-19 18:15:40|5580.3|5577.5|5579.6|5576.8|5580.3|5577.5|5578.9|5576.1|12
1611080150000|2021-01-19 18:15:50|5579.4|5576.6|5579.9|5577.1|5579.9|5577.1|5578.9|5576.1|13
1611080160000|2021-01-19 18:16:00|5579.6|5576.8|5579.9|5577.1|5579.9|5577.1|5579.6|5576.8|6
1611080170000|2021-01-19 18:16:10|5580.1|5577.3|5580.3|5577.5|5580.3|5577.5|5579.9|5577.1|0
1611080180000|2021-01-19 18:16:20|5579.6|5576.8|5578.9|5576.1|5579.6|5576.8|5578.9|5576.1|8
1611080190000|2021-01-19 18:16:30|5579.3|5576.5|5578.9|5576.1|5579.6|5576.8|5578.9|5576.1|12
1611080200000|2021-01-19 18:16:40|5578.6|5575.8|5578.6|5575.8|5578.6|5575.8|5578.6|5575.8|0
1611080210000|2021-01-19 18:16:50|5578.9|5576.1|5579.6|5576.8|5579.6|5576.8|5578.9|5576.1|3
1611080220000|2021-01-19 18:17:00|5579.3|5576.5|5578.9|5576.1|5579.3|5576.5|5578.6|5575.8|305
1611080230000|2021-01-19 18:17:10|5579.3|5576.5|5578.9|5576.1|5579.4|5576.6|5578.9|5576.1|4
1611080240000|2021-01-19 18:17:20|5580.3|5577.5|5580.4|5577.6|5580.9|5578.1|5580.3|5577.5|143
1611080250000|2021-01-19 18:17:30|5580.6|5577.8|5580.9|5578.1|5580.9|5578.1|5580.6|5577.8|1
1611080260000|2021-01-19 18:17:40|5581.3|5578.5|5580.9|5578.1|5581.3|5578.5|5580.9|5578.1|11
1611080270000|2021-01-19 18:17:50|5580.8|5578|5579.4|5576.6|5580.8|5578|5579.3|5576.5|15
1611080280000|2021-01-19 18:18:00|5579.3|5576.5|5579.6|5576.8|5579.6|5576.8|5578.9|5576.1|7
1611080290000|2021-01-19 18:18:10|5579.4|5576.6|5579.6|5576.8|5579.6|5576.8|5579.4|5576.6|3
1611080300000|2021-01-19 18:18:20|5579.9|5577.1|5579.9|5577.1|5579.9|5577.1|5579.9|5577.1|4
1611080320000|2021-01-19 18:18:40|5580.3|5577.5|5579.9|5577.1|5580.3|5577.5|5579.9|5577.1|1
1611080330000|2021-01-19 18:18:50|5579.3|5576.5|5578.9|5576.1|5579.4|5576.6|5578.9|5576.1|8
1611080340000|2021-01-19 18:19:00|5579.3|5576.5|5579.9|5577.1|5579.9|5577.1|5579.3|5576.5|6
1611080350000|2021-01-19 18:19:10|5579.6|5576.8|5578.9|5576.1|5579.6|5576.8|5578.9|5576.1|15
1611080360000|2021-01-19 18:19:20|5579.3|5576.5|5578.3|5575.5|5579.3|5576.5|5578.3|5575.5|29
1611080370000|2021-01-19 18:19:30|5578.6|5575.8|5578.6|5575.8|5578.9|5576.1|5578.6|5575.8|17
1611080380000|2021-01-19 18:19:40|5578.9|5576.1|5578.9|5576.1|5578.9|5576.1|5578.9|5576.1|0
1611080400000|2021-01-19 18:20:00|5578.6|5575.8|5576.4|5573.6|5578.6|5575.8|5576.4|5573.6|85
1611080410000|2021-01-19 18:20:10|5576.6|5573.8|5575.6|5572.8|5576.6|5573.8|5575.6|5572.8|29
1611080420000|2021-01-19 18:20:20|5576.4|5573.6|5575.6|5572.8|5576.4|5573.6|5575.6|5572.8|26
1611080430000|2021-01-19 18:20:30|5576.3|5573.5|5575.9|5573.1|5576.6|5573.8|5575.6|5572.8|20
1611080440000|2021-01-19 18:20:40|5575.6|5572.8|5576.6|5573.8|5576.6|5573.8|5575.6|5572.8|34
1611080450000|2021-01-19 18:20:50|5576.4|5573.6|5576.6|5573.8|5576.6|5573.8|5576.4|5573.6|3
1611080460000|2021-01-19 18:21:00|5577.3|5574.5|5578.6|5575.8|5578.6|5575.8|5577.3|5574.5|20
1611080470000|2021-01-19 18:21:10|5577.9|5575.1|5577.9|5575.1|5578.6|5575.8|5577.9|5575.1|9
1611080480000|2021-01-19 18:21:20|5578.1|5575.3|5577.9|5575.1|5578.1|5575.3|5577.9|5575.1|3
1611080490000|2021-01-19 18:21:30|5578.3|5575.5|5578.6|5575.8|5578.9|5576.1|5578.3|5575.5|7
1611080500000|2021-01-19 18:21:40|5577.6|5574.8|5577.6|5574.8|5577.6|5574.8|5576.9|5574.1|25
1611080510000|2021-01-19 18:21:50|5577.4|5574.6|5577.6|5574.8|5577.6|5574.8|5577.1|5574.3|34
1611080540000|2021-01-19 18:22:20|5576.6|5573.8|5576.6|5573.8|5576.6|5573.8|5576.6|5573.8|21
1611080550000|2021-01-19 18:22:30|5577.3|5574.5|5577.6|5574.8|5577.6|5574.8|5577.1|5574.3|21
1611080560000|2021-01-19 18:22:40|5577.4|5574.6|5579.6|5576.8|5579.6|5576.8|5577.4|5574.6|25
1611080570000|2021-01-19 18:22:50|||||||||1
1611080580000|2021-01-19 18:23:00|5580.6|5577.8|5580.6|5577.8|5580.6|5577.8|5580.1|5577.3|37
1611080590000|2021-01-19 18:23:10|5580.7|5577.9|5581.6|5578.8|5581.6|5578.8|5580.6|5577.8|131
1611080600000|2021-01-19 18:23:20|5581.9|5579.1|5581.6|5578.8|5582.1|5579.3|5581.6|5578.8|33
1611080610000|2021-01-19 18:23:30|5581.9|5579.1|5581.6|5578.8|5581.9|5579.1|5581.6|5578.8|8
1611080620000|2021-01-19 18:23:40|5579.9|5577.1|5577.9|5575.1|5580.1|5577.3|5577.9|5575.1|90
1611080630000|2021-01-19 18:23:50|5577.6|5574.8|5578.4|5575.6|5578.6|5575.8|5577.6|5574.8|31
1611080640000|2021-01-19 18:24:00|5578.3|5575.5|5577.6|5574.8|5578.3|5575.5|5576.9|5574.1|15
1611080650000|2021-01-19 18:24:10|||||||||23
1611080670000|2021-01-19 18:24:30|5578.3|5575.5|5578.6|5575.8|5578.6|5575.8|5578.3|5575.5|12
1611080680000|2021-01-19 18:24:40|||||||||1
1611080690000|2021-01-19 18:24:50|5578.9|5576.1|5578.9|5576.1|5578.9|5576.1|5578.9|5576.1|4
1611080700000|2021-01-19 18:25:00|5578.6|5575.8|5578.6|5575.8|5578.6|5575.8|5578.6|5575.8|3
1611080710000|2021-01-19 18:25:10|5577.9|5575.1|5579.6|5576.8|5579.6|5576.8|5577.6|5574.8|57
1611080720000|2021-01-19 18:25:20|5579.9|5577.1|5580.6|5577.8|5580.6|5577.8|5579.6|5576.8|7
1611080730000|2021-01-19 18:25:30|5580.3|5577.5|5579.9|5577.1|5580.6|5577.8|5579.9|5577.1|17
1611080740000|2021-01-19 18:25:40|5579.6|5576.8|5579.9|5577.1|5579.9|5577.1|5579.6|5576.8|1
1611080750000|2021-01-19 18:25:50|5579.6|5576.8|5581.6|5578.8|5581.6|5578.8|5579.6|5576.8|36
1611080760000|2021-01-19 18:26:00|||||||||5
1611080770000|2021-01-19 18:26:10|5581.3|5578.5|5580.6|5577.8|5581.3|5578.5|5580.6|5577.8|21
1611080780000|2021-01-19 18:26:20|5580.1|5577.3|5579.9|5577.1|5580.1|5577.3|5579.6|5576.8|13
1611080790000|2021-01-19 18:26:30|5579.6|5576.8|5580.1|5577.3|5580.6|5577.8|5579.6|5576.8|18
1611080800000|2021-01-19 18:26:40|5579.9|5577.1|5580.6|5577.8|5580.6|5577.8|5579.9|5577.1|2
1611080810000|2021-01-19 18:26:50|||||||||2
1611080820000|2021-01-19 18:27:00|5580.1|5577.3|5580.1|5577.3|5580.6|5577.8|5580.1|5577.3|18
1611080830000|2021-01-19 18:27:10|5579.9|5577.1|5579.6|5576.8|5580.1|5577.3|5579.6|5576.8|8
1611080840000|2021-01-19 18:27:20|5580.1|5577.3|5580.6|5577.8|5580.6|5577.8|5580.1|5577.3|4
1611080850000|2021-01-19 18:27:30|||||||||10
1611080860000|2021-01-19 18:27:40|||||||||3
1611080870000|2021-01-19 18:27:50|||||||||13
1611080880000|2021-01-19 18:28:00|5580.8|5578|5582.6|5579.8|5582.6|5579.8|5580.6|5577.8|43
1611080890000|2021-01-19 18:28:10|5582.3|5579.5|5581.6|5578.8|5582.3|5579.5|5581.3|5578.5|31
1611080900000|2021-01-19 18:28:20|5581.9|5579.1|5583.6|5580.8|5583.6|5580.8|5581.6|5578.8|46
1611080910000|2021-01-19 18:28:30|||||||||38
1611080920000|2021-01-19 18:28:40|5583.3|5580.5|5583.6|5580.8|5583.6|5580.8|5583.3|5580.5|20
1611080930000|2021-01-19 18:28:50|5583.9|5581.1|5583.9|5581.1|5583.9|5581.1|5583.9|5581.1|1
1611080940000|2021-01-19 18:29:00|5584.3|5581.5|5584.9|5582.1|5585.1|5582.3|5583.9|5581.1|33
1611080950000|2021-01-19 18:29:10|5584.6|5581.8|5583.9|5581.1|5584.6|5581.8|5583.3|5580.5|43
1611080960000|2021-01-19 18:29:20|5584.3|5581.5|5584.6|5581.8|5584.6|5581.8|5584.3|5581.5|4
1611080970000|2021-01-19 18:29:30|5584.8|5582|5586.6|5583.8|5586.6|5583.8|5584.8|5582|77
1611080980000|2021-01-19 18:29:40|5586.3|5583.5|5587.1|5584.3|5587.4|5584.6|5586.3|5583.5|22
1611080990000|2021-01-19 18:29:50|5587.2|5584.4|5586.9|5584.1|5587.6|5584.8|5586.6|5583.8|31
1611081000000|2021-01-19 18:30:00|5586.6|5583.8|5586.4|5583.6|5586.9|5584.1|5586.3|5583.5|18
1611081010000|2021-01-19 18:30:10|5586.3|5583.5|5584.9|5582.1|5586.3|5583.5|5584.3|5581.5|33
1611081020000|2021-01-19 18:30:20|5584.6|5581.8|5584.6|5581.8|5584.6|5581.8|5584.6|5581.8|1
1611081030000|2021-01-19 18:30:30|5584.9|5582.1|5584.9|5582.1|5584.9|5582.1|5584.9|5582.1|9
1611081040000|2021-01-19 18:30:40|5585.3|5582.5|5587.3|5584.5|5587.6|5584.8|5585.3|5582.5|43
1611081050000|2021-01-19 18:30:50|5586.9|5584.1|5587.4|5584.6|5587.4|5584.6|5586.6|5583.8|29
1611081060000|2021-01-19 18:31:00|5587.6|5584.8|5587.4|5584.6|5587.6|5584.8|5587.4|5584.6|8
1611081070000|2021-01-19 18:31:10|5587.6|5584.8|5587.9|5585.1|5588.3|5585.5|5587.6|5584.8|7
1611081080000|2021-01-19 18:31:20|5587.6|5584.8|5587.6|5584.8|5587.6|5584.8|5587.6|5584.8|4
1611081090000|2021-01-19 18:31:30|5587.9|5585.1|5588.6|5585.8|5588.6|5585.8|5587.9|5585.1|21
1611081100000|2021-01-19 18:31:40|5588.4|5585.6|5588.3|5585.5|5588.6|5585.8|5588.3|5585.5|2
1611081110000|2021-01-19 18:31:50|5587.9|5585.1|5587.9|5585.1|5587.9|5585.1|5587.6|5584.8|18
1611081120000|2021-01-19 18:32:00|5587.6|5584.8|5587.6|5584.8|5587.9|5585.1|5587.3|5584.5|9
1611081130000|2021-01-19 18:32:10|5587.4|5584.6|5587.3|5584.5|5587.4|5584.6|5587.3|5584.5|7
1611081160000|2021-01-19 18:32:40|||||||||1
1611081170000|2021-01-19 18:32:50|5587.6|5584.8|5587.6|5584.8|5587.6|5584.8|5587.6|5584.8|26
1611081180000|2021-01-19 18:33:00|5587.4|5584.6|5587.6|5584.8|5587.6|5584.8|5587.4|5584.6|6
1611081190000|2021-01-19 18:33:10|||||||||1
1611081200000|2021-01-19 18:33:20|5588.6|5585.8|5588.6|5585.8|5589.6|5586.8|5588.6|5585.8|73
1611081210000|2021-01-19 18:33:30|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|5588.9|5586.1|50
1611081220000|2021-01-19 18:33:40|5590.9|5588.1|5589.6|5586.8|5591.6|5588.8|5589.6|5586.8|53
1611081230000|2021-01-19 18:33:50|5589.9|5587.1|5589.4|5586.6|5589.9|5587.1|5589.4|5586.6|12
1611081240000|2021-01-19 18:34:00|5589.3|5586.5|5589.6|5586.8|5589.6|5586.8|5589.3|5586.5|16
1611081260000|2021-01-19 18:34:20|5589.9|5587.1|5589.6|5586.8|5590.6|5587.8|5589.6|5586.8|16
1611081270000|2021-01-19 18:34:30|||||||||12
1611081280000|2021-01-19 18:34:40|5589.9|5587.1|5589.9|5587.1|5589.9|5587.1|5589.9|5587.1|13
1611081290000|2021-01-19 18:34:50|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|30
1611081300000|2021-01-19 18:35:00|5590.1|5587.3|5590.6|5587.8|5590.6|5587.8|5589.9|5587.1|16
1611081310000|2021-01-19 18:35:10|5591.3|5588.5|5591.3|5588.5|5591.6|5588.8|5591.3|5588.5|12
1611081320000|2021-01-19 18:35:20|5591.6|5588.8|5591.4|5588.6|5591.6|5588.8|5590.9|5588.1|36
1611081330000|2021-01-19 18:35:30|5591.6|5588.8|5591.9|5589.1|5592.1|5589.3|5591.6|5588.8|12
1611081340000|2021-01-19 18:35:40|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|2
1611081350000|2021-01-19 18:35:50|5591.9|5589.1|5592.6|5589.8|5592.6|5589.8|5591.9|5589.1|33
1611081360000|2021-01-19 18:36:00|5592.5|5589.7|5592.5|5589.7|5592.5|5589.7|5592.5|5589.7|16
1611081370000|2021-01-19 18:36:10|5593.5|5590.7|5592.9|5590.1|5593.5|5590.7|5592.5|5589.7|32
1611081380000|2021-01-19 18:36:20|5592.5|5589.7|5593.4|5590.6|5593.5|5590.7|5592.5|5589.7|5
1611081390000|2021-01-19 18:36:30|5593.5|5590.7|5592.5|5589.7|5593.5|5590.7|5592.5|5589.7|7
1611081400000|2021-01-19 18:36:40|5592.9|5590.1|5592.9|5590.1|5592.9|5590.1|5592.9|5590.1|2
1611081410000|2021-01-19 18:36:50|5592.5|5589.7|5592.9|5590.1|5592.9|5590.1|5592.5|5589.7|9
1611081420000|2021-01-19 18:37:00|5592.5|5589.7|5592.4|5589.6|5592.9|5590.1|5591.5|5588.7|99
1611081430000|2021-01-19 18:37:10|5592.3|5589.5|5591.4|5588.6|5592.3|5589.5|5591.3|5588.5|28
1611081440000|2021-01-19 18:37:20|5591.3|5588.5|5591.9|5589.1|5592.4|5589.6|5591.3|5588.5|5
1611081450000|2021-01-19 18:37:30|5591.5|5588.7|5591.9|5589.1|5591.9|5589.1|5591.5|5588.7|6
1611081460000|2021-01-19 18:37:40|5591.5|5588.7|5591.4|5588.6|5591.5|5588.7|5591.3|5588.5|36
1611081470000|2021-01-19 18:37:50|5591.5|5588.7|5591.5|5588.7|5591.5|5588.7|5591.4|5588.6|10
1611081480000|2021-01-19 18:38:00|5591.9|5589.1|5591.9|5589.1|5592.4|5589.6|5591.9|5589.1|47
1611081490000|2021-01-19 18:38:10|5591.5|5588.7|5591.3|5588.5|5591.5|5588.7|5591.3|5588.5|20
1611081500000|2021-01-19 18:38:20|||||||||2
1611081510000|2021-01-19 18:38:30|5591.4|5588.6|5591.5|5588.7|5591.5|5588.7|5591.4|5588.6|15
1611081520000|2021-01-19 18:38:40|5591.4|5588.6|5591.5|5588.7|5591.9|5589.1|5591.4|5588.6|2
1611081530000|2021-01-19 18:38:50|5591.9|5589.1|5591.5|5588.7|5592.4|5589.6|5591.5|5588.7|8
1611081540000|2021-01-19 18:39:00|5591.3|5588.5|5591.3|5588.5|5591.4|5588.6|5591.3|5588.5|5
1611081550000|2021-01-19 18:39:10|5591.5|5588.7|5591.5|5588.7|5591.5|5588.7|5591.5|5588.7|7
1611081560000|2021-01-19 18:39:20|5591.4|5588.6|5591.4|5588.6|5591.4|5588.6|5591.4|5588.6|0
1611081570000|2021-01-19 18:39:30|5591.3|5588.5|5591.4|5588.6|5591.5|5588.7|5591.3|5588.5|4
1611081580000|2021-01-19 18:39:40|5591.3|5588.5|5591.3|5588.5|5591.4|5588.6|5591.3|5588.5|1
1611081600000|2021-01-19 18:40:00|5590.5|5587.7|5590.3|5587.5|5591.3|5588.5|5590.3|5587.5|13
1611081610000|2021-01-19 18:40:10|5590.5|5587.7|5590.9|5588.1|5590.9|5588.1|5590.4|5587.6|4
1611081620000|2021-01-19 18:40:20|5591.3|5588.5|5593.9|5591.1|5593.9|5591.1|5591.3|5588.5|540
1611081630000|2021-01-19 18:40:30|5593.5|5590.7|5593.5|5590.7|5593.5|5590.7|5593.3|5590.5|109
1611081640000|2021-01-19 18:40:40|5593.9|5591.1|5593.9|5591.1|5594|5591.2|5593.5|5590.7|55
1611081650000|2021-01-19 18:40:50|5594|5591.2|5593.9|5591.1|5594.5|5591.7|5593.9|5591.1|25
1611081660000|2021-01-19 18:41:00|5593.5|5590.7|5593.4|5590.6|5593.9|5591.1|5593.3|5590.5|32
1611081670000|2021-01-19 18:41:10|5593.3|5590.5|5592.3|5589.5|5593.4|5590.6|5592.3|5589.5|30
1611081680000|2021-01-19 18:41:20|5591.9|5589.1|5592.5|5589.7|5592.5|5589.7|5591.9|5589.1|10
1611081690000|2021-01-19 18:41:30|5592.2|5589.4|5591.5|5588.7|5592.2|5589.4|5590.5|5587.7|104
1611081700000|2021-01-19 18:41:40|5591.4|5588.6|5592.2|5589.4|5592.5|5589.7|5591.4|5588.6|26
1611081710000|2021-01-19 18:41:50|5592|5589.2|5592.5|5589.7|5592.9|5590.1|5591.5|5588.7|69
1611081720000|2021-01-19 18:42:00|5593.2|5590.4|5593.5|5590.7|5593.7|5590.9|5593.2|5590.4|46
1611081730000|2021-01-19 18:42:10|5594.4|5591.6|5592.5|5589.7|5594.5|5591.7|5592.5|5589.7|32
1611081750000|2021-01-19 18:42:30|5592.2|5589.4|5592.5|5589.7|5592.5|5589.7|5592.2|5589.4|26
1611081760000|2021-01-19 18:42:40|5592.3|5589.5|5591.2|5588.4|5592.3|5589.5|5591.2|5588.4|25
1611081770000|2021-01-19 18:42:50|5591.5|5588.7|5591.5|5588.7|5591.5|5588.7|5591|5588.2|5
1611081780000|2021-01-19 18:43:00|5591|5588.2|5591|5588.2|5591.2|5588.4|5590.5|5587.7|25
1611081790000|2021-01-19 18:43:10|5591.2|5588.4|5590|5587.2|5591.2|5588.4|5590|5587.2|34
1611081800000|2021-01-19 18:43:20|5589.9|5587.1|5588.5|5585.7|5589.9|5587.1|5588.5|5585.7|31
1611081810000|2021-01-19 18:43:30|5588.3|5585.5|5587.5|5584.7|5588.3|5585.5|5587.5|5584.7|27
1611081820000|2021-01-19 18:43:40|5587|5584.2|5587.5|5584.7|5587.5|5584.7|5586.5|5583.7|9
1611081830000|2021-01-19 18:43:50|5586.5|5583.7|5586.5|5583.7|5586.5|5583.7|5586.5|5583.7|3
1611081840000|2021-01-19 18:44:00|||||||||6
1611081850000|2021-01-19 18:44:10|5586.8|5584|5587.2|5584.4|5587.2|5584.4|5586.8|5584|10
1611081860000|2021-01-19 18:44:20|5587|5584.2|5587|5584.2|5587|5584.2|5587|5584.2|0
1611081870000|2021-01-19 18:44:30|5587.5|5584.7|5587.5|5584.7|5587.5|5584.7|5587.5|5584.7|59
1611081880000|2021-01-19 18:44:40|||||||||4
1611081890000|2021-01-19 18:44:50|5587.2|5584.4|5587.2|5584.4|5587.2|5584.4|5587.2|5584.4|2
1611081900000|2021-01-19 18:45:00|5587.5|5584.7|5586.5|5583.7|5587.5|5584.7|5586.5|5583.7|42
1611081910000|2021-01-19 18:45:10|5587.8|5585|5589.2|5586.4|5589.2|5586.4|5587.8|5585|26
1611081920000|2021-01-19 18:45:20|5588.8|5586|5587.7|5584.9|5588.8|5586|5587.5|5584.7|9
1611081930000|2021-01-19 18:45:30|5587.8|5585|5587.5|5584.7|5587.8|5585|5587.5|5584.7|2
1611081940000|2021-01-19 18:45:40|5587.2|5584.4|5586.5|5583.7|5587.2|5584.4|5586.5|5583.7|23
1611081950000|2021-01-19 18:45:50|||||||||2
1611081960000|2021-01-19 18:46:00|5585.5|5582.7|5585.9|5583.1|5586.2|5583.4|5585.5|5582.7|135
1611081970000|2021-01-19 18:46:10|5585.5|5582.7|5583.5|5580.7|5585.5|5582.7|5583.5|5580.7|20
1611081980000|2021-01-19 18:46:20|5582.9|5580.1|5583.5|5580.7|5583.5|5580.7|5582.8|5580|24
1611081990000|2021-01-19 18:46:30|5583|5580.2|5582.5|5579.7|5583|5580.2|5582.5|5579.7|8
1611082000000|2021-01-19 18:46:40|5582.4|5579.6|5581.5|5578.7|5582.5|5579.7|5581.5|5578.7|10
1611082010000|2021-01-19 18:46:50|5582|5579.2|5582|5579.2|5582.5|5579.7|5582|5579.2|5
1611082020000|2021-01-19 18:47:00|5581.9|5579.1|5582.7|5579.9|5583.5|5580.7|5581.5|5578.7|46
1611082030000|2021-01-19 18:47:10|5582.5|5579.7|5582.5|5579.7|5582.5|5579.7|5582.5|5579.7|2
1611082040000|2021-01-19 18:47:20|5582.9|5580.1|5582|5579.2|5583.5|5580.7|5582|5579.2|14
1611082050000|2021-01-19 18:47:30|5582.2|5579.4|5582.5|5579.7|5582.5|5579.7|5582.2|5579.4|0
1611082060000|2021-01-19 18:47:40|5582.9|5580.1|5583.2|5580.4|5583.2|5580.4|5582.9|5580.1|5
1611082070000|2021-01-19 18:47:50|5583.5|5580.7|5584.9|5582.1|5585.5|5582.7|5583.5|5580.7|34
1611082080000|2021-01-19 18:48:00|5585.3|5582.5|5585.5|5582.7|5585.9|5583.1|5585.3|5582.5|6
1611082110000|2021-01-19 18:48:30|5586.5|5583.7|5586.5|5583.7|5586.5|5583.7|5586.2|5583.4|21
1611082120000|2021-01-19 18:48:40|5586.9|5584.1|5586.5|5583.7|5586.9|5584.1|5586|5583.2|30
1611082140000|2021-01-19 18:49:00|5586.4|5583.6|5586.5|5583.7|5586.5|5583.7|5586.4|5583.6|11
1611082150000|2021-01-19 18:49:10|||||||||11
1611082160000|2021-01-19 18:49:20|5586.4|5583.6|5585.5|5582.7|5586.5|5583.7|5585|5582.2|21
1611082170000|2021-01-19 18:49:30|5585.7|5582.9|5585.9|5583.1|5586.4|5583.6|5585.7|5582.9|13
1611082180000|2021-01-19 18:49:40|5585.5|5582.7|5585.5|5582.7|5585.5|5582.7|5585.5|5582.7|16
1611082190000|2021-01-19 18:49:50|5584.5|5581.7|5585|5582.2|5585|5582.2|5584.5|5581.7|35
1611082200000|2021-01-19 18:50:00|5585.5|5582.7|5585.5|5582.7|5585.5|5582.7|5585.5|5582.7|3
1611082210000|2021-01-19 18:50:10|5586.2|5583.4|5587|5584.2|5587.2|5584.4|5586|5583.2|19
1611082220000|2021-01-19 18:50:20|5586.5|5583.7|5586|5583.2|5586.5|5583.7|5586|5583.2|14
1611082240000|2021-01-19 18:50:40|5585.5|5582.7|5586|5583.2|5586|5583.2|5585.5|5582.7|215
1611082250000|2021-01-19 18:50:50|5585.5|5582.7|5585|5582.2|5585.5|5582.7|5585|5582.2|23
1611082260000|2021-01-19 18:51:00|5584.9|5582.1|5585.5|5582.7|5585.5|5582.7|5584.5|5581.7|67
1611082270000|2021-01-19 18:51:10|5585.7|5582.9|5585.9|5583.1|5586.2|5583.4|5585.7|5582.9|4
1611082280000|2021-01-19 18:51:20|5585.5|5582.7|5585.5|5582.7|5585.5|5582.7|5584.5|5581.7|3
1611082300000|2021-01-19 18:51:40|5586.3|5583.5|5585.9|5583.1|5586.5|5583.7|5585.9|5583.1|31
1611082310000|2021-01-19 18:51:50|5586|5583.2|5586|5583.2|5586|5583.2|5586|5583.2|4
1611082320000|2021-01-19 18:52:00|5585.9|5583.1|5585.9|5583.1|5586.5|5583.7|5585.5|5582.7|10
1611082330000|2021-01-19 18:52:10|5585.5|5582.7|5583.8|5581|5585.5|5582.7|5583.5|5580.7|22
1611082340000|2021-01-19 18:52:20|5584|5581.2|5584.5|5581.7|5584.5|5581.7|5583.9|5581.1|2
1611082360000|2021-01-19 18:52:40|||||||||1
1611082370000|2021-01-19 18:52:50|5583.5|5580.7|5583.5|5580.7|5583.5|5580.7|5583.5|5580.7|7
1611082380000|2021-01-19 18:53:00|5583.8|5581|5584.5|5581.7|5584.5|5581.7|5583.8|5581|7
1611082390000|2021-01-19 18:53:10|||||||||7
1611082400000|2021-01-19 18:53:20|5584.9|5582.1|5585|5582.2|5585.2|5582.4|5584.9|5582.1|6
1611082410000|2021-01-19 18:53:30|5585.2|5582.4|5585|5582.2|5585.2|5582.4|5584.9|5582.1|11
1611082420000|2021-01-19 18:53:40|5585.2|5582.4|5585|5582.2|5585.2|5582.4|5585|5582.2|13
1611082430000|2021-01-19 18:53:50|5584.9|5582.1|5583.9|5581.1|5584.9|5582.1|5583.9|5581.1|14
1611082440000|2021-01-19 18:54:00|5584|5581.2|5583.9|5581.1|5584|5581.2|5583.5|5580.7|13
1611082450000|2021-01-19 18:54:10|5584.2|5581.4|5583|5580.2|5584.2|5581.4|5583|5580.2|15
1611082460000|2021-01-19 18:54:20|5582.9|5580.1|5583|5580.2|5583|5580.2|5582.9|5580.1|8
1611082470000|2021-01-19 18:54:30|5582.9|5580.1|5582.9|5580.1|5583|5580.2|5582.9|5580.1|1
1611082480000|2021-01-19 18:54:40|5582.2|5579.4|5582.5|5579.7|5582.5|5579.7|5582.2|5579.4|13
1611082490000|2021-01-19 18:54:50|||||||||1
1611082500000|2021-01-19 18:55:00|5581.9|5579.1|5582|5579.2|5582|5579.2|5581.5|5578.7|18
1611082510000|2021-01-19 18:55:10|5581.9|5579.1|5581.9|5579.1|5582|5579.2|5581.9|5579.1|0
1611082520000|2021-01-19 18:55:20|5581.5|5578.7|5582.5|5579.7|5582.5|5579.7|5581.5|5578.7|14
1611082530000|2021-01-19 18:55:30|||||||||1
1611082540000|2021-01-19 18:55:40|5583.3|5580.5|5582.5|5579.7|5583.5|5580.7|5582.5|5579.7|6
1611082550000|2021-01-19 18:55:50|5582.2|5579.4|5582|5579.2|5582.2|5579.4|5581.5|5578.7|23
1611082560000|2021-01-19 18:56:00|5581.9|5579.1|5582|5579.2|5582.5|5579.7|5581.9|5579.1|5
1611082570000|2021-01-19 18:56:10|5582.5|5579.7|5582.5|5579.7|5582.5|5579.7|5582|5579.2|3
1611082580000|2021-01-19 18:56:20|5582.2|5579.4|5582|5579.2|5582.2|5579.4|5582|5579.2|14
1611082590000|2021-01-19 18:56:30|5581.5|5578.7|5581.5|5578.7|5581.5|5578.7|5581.5|5578.7|0
1611082600000|2021-01-19 18:56:40|5581.9|5579.1|5582.5|5579.7|5582.9|5580.1|5581.9|5579.1|18
1611082610000|2021-01-19 18:56:50|5582.4|5579.6|5583.5|5580.7|5583.5|5580.7|5582.4|5579.6|50
1611082620000|2021-01-19 18:57:00|5583|5580.2|5583.5|5580.7|5583.5|5580.7|5582.9|5580.1|9
1611082630000|2021-01-19 18:57:10|5584|5581.2|5584.5|5581.7|5585.5|5582.7|5584|5581.2|666
1611082640000|2021-01-19 18:57:20|5585.2|5582.4|5585.5|5582.7|5585.5|5582.7|5585.2|5582.4|241
1611082650000|2021-01-19 18:57:30|5585.2|5582.4|5584.5|5581.7|5585.5|5582.7|5584.5|5581.7|105
1611082660000|2021-01-19 18:57:40|||||||||4
1611082670000|2021-01-19 18:57:50|||||||||11
1611082680000|2021-01-19 18:58:00|5583.8|5581|5584.5|5581.7|5584.5|5581.7|5583.5|5580.7|39
1611082690000|2021-01-19 18:58:10|5584.8|5582|5584.8|5582|5584.8|5582|5584.8|5582|6
1611082700000|2021-01-19 18:58:20|5585.5|5582.7|5585.5|5582.7|5585.7|5582.9|5585.5|5582.7|11
1611082710000|2021-01-19 18:58:30|5585.7|5582.9|5585.7|5582.9|5585.7|5582.9|5585.5|5582.7|23
1611082720000|2021-01-19 18:58:40|5585.8|5583|5586.5|5583.7|5586.5|5583.7|5585.8|5583|6
1611082730000|2021-01-19 18:58:50|5586.7|5583.9|5587.5|5584.7|5587.7|5584.9|5586.7|5583.9|86
1611082740000|2021-01-19 18:59:00|5587.7|5584.9|5586.7|5583.9|5587.8|5585|5586.5|5583.7|68
1611082750000|2021-01-19 18:59:10|5586.5|5583.7|5587.5|5584.7|5587.5|5584.7|5586.5|5583.7|4
1611082760000|2021-01-19 18:59:20|5587.2|5584.4|5586.2|5583.4|5587.2|5584.4|5586.2|5583.4|31
1611082770000|2021-01-19 18:59:30|5586.8|5584|5587.7|5584.9|5587.8|5585|5586.8|5584|17
1611082780000|2021-01-19 18:59:40|5587.8|5585|5588.8|5586|5588.8|5586|5587.8|5585|39
1611082790000|2021-01-19 18:59:50|5588.5|5585.7|5589.8|5587|5589.8|5587|5588.5|5585.7|8
1611082800000|2021-01-19 19:00:00|5590.5|5587.7|5590.8|5588|5590.8|5588|5589.5|5586.7|82
1611082810000|2021-01-19 19:00:10|5591.2|5588.4|5591.2|5588.4|5592.7|5589.9|5591.2|5588.4|70
1611082820000|2021-01-19 19:00:20|5591.7|5588.9|5591.7|5588.9|5591.7|5588.9|5591.7|5588.9|14
1611082830000|2021-01-19 19:00:30|5591.8|5589|5591.8|5589|5591.8|5589|5591.8|5589|7
1611082840000|2021-01-19 19:00:40|5592.2|5589.4|5591.3|5588.5|5592.2|5589.4|5591.2|5588.4|13
1611082850000|2021-01-19 19:00:50|5591.5|5588.7|5591.2|5588.4|5591.8|5589|5591.2|5588.4|10
1611082860000|2021-01-19 19:01:00|5591.3|5588.5|5591.7|5588.9|5592.7|5589.9|5591.2|5588.4|52
1611082870000|2021-01-19 19:01:10|5591.5|5588.7|5591.7|5588.9|5591.7|5588.9|5590.5|5587.7|48
1611082880000|2021-01-19 19:01:20|5591.2|5588.4|5591.2|5588.4|5591.2|5588.4|5590.5|5587.7|115
1611082890000|2021-01-19 19:01:30|5590.8|5588|5590.8|5588|5590.8|5588|5589.8|5587|57
1611082900000|2021-01-19 19:01:40|5590.5|5587.7|5591.2|5588.4|5591.2|5588.4|5590.5|5587.7|11
1611082910000|2021-01-19 19:01:50|5590.8|5588|5590.5|5587.7|5590.8|5588|5589.8|5587|60
1611082920000|2021-01-19 19:02:00|5590.8|5588|5591.5|5588.7|5591.8|5589|5590.8|5588|11
1611082930000|2021-01-19 19:02:10|5591.2|5588.4|5590.8|5588|5591.2|5588.4|5590.7|5587.9|13
1611082940000|2021-01-19 19:02:20|5591.2|5588.4|5592.2|5589.4|5592.2|5589.4|5591.2|5588.4|21
1611082950000|2021-01-19 19:02:30|5592.8|5590|5593.2|5590.4|5593.2|5590.4|5592.8|5590|19
1611082960000|2021-01-19 19:02:40|5592.9|5590.1|5592.2|5589.4|5592.9|5590.1|5591.7|5588.9|37
1611082970000|2021-01-19 19:02:50|5591.7|5588.9|5592.2|5589.4|5592.2|5589.4|5591.5|5588.7|19
1611082980000|2021-01-19 19:03:00|5592.5|5589.7|5593.2|5590.4|5593.8|5591|5592.5|5589.7|11
1611082990000|2021-01-19 19:03:10|5592.9|5590.1|5593.2|5590.4|5593.2|5590.4|5592.9|5590.1|9
1611083000000|2021-01-19 19:03:20|5592.8|5590|5592|5589.2|5592.8|5590|5591.7|5588.9|7
1611083010000|2021-01-19 19:03:30|5591.9|5589.1|5591.5|5588.7|5592.2|5589.4|5591.5|5588.7|22
1611083020000|2021-01-19 19:03:40|5592.2|5589.4|5592.2|5589.4|5592.2|5589.4|5592.2|5589.4|34
1611083030000|2021-01-19 19:03:50|5591.5|5588.7|5590.8|5588|5592.2|5589.4|5590.7|5587.9|25
1611083040000|2021-01-19 19:04:00|5591.2|5588.4|5591.5|5588.7|5591.5|5588.7|5591.2|5588.4|3
1611083050000|2021-01-19 19:04:10|5590.8|5588|5590.8|5588|5590.8|5588|5590.8|5588|0
1611083060000|2021-01-19 19:04:20|5590.5|5587.7|5590.8|5588|5591.2|5588.4|5590.5|5587.7|12
1611083070000|2021-01-19 19:04:30|5591.2|5588.4|5589.5|5586.7|5591.2|5588.4|5589.2|5586.4|45
1611083080000|2021-01-19 19:04:40|5589.7|5586.9|5590.2|5587.4|5590.2|5587.4|5589.5|5586.7|68
1611083090000|2021-01-19 19:04:50|5589.8|5587|5591.2|5588.4|5591.2|5588.4|5589.7|5586.9|18
1611083100000|2021-01-19 19:05:00|5591|5588.2|5591.2|5588.4|5591.2|5588.4|5591|5588.2|10
1611083110000|2021-01-19 19:05:10|5591.5|5588.7|5591|5588.2|5591.5|5588.7|5590.5|5587.7|33
1611083120000|2021-01-19 19:05:20|5591.2|5588.4|5591.2|5588.4|5591.2|5588.4|5591|5588.2|17
1611083130000|2021-01-19 19:05:30|5591.5|5588.7|5591.2|5588.4|5591.5|5588.7|5591.2|5588.4|4
1611083140000|2021-01-19 19:05:40|5591|5588.2|5591.2|5588.4|5591.2|5588.4|5590.4|5587.6|66
1611083150000|2021-01-19 19:05:50|||||||||7
1611083160000|2021-01-19 19:06:00|||||||||2
1611083170000|2021-01-19 19:06:10|5590.5|5587.7|5590.5|5587.7|5590.5|5587.7|5590.5|5587.7|19
1611083180000|2021-01-19 19:06:20|5591.2|5588.4|5591.2|5588.4|5591.2|5588.4|5591.2|5588.4|9
1611083190000|2021-01-19 19:06:30|||||||||2
1611083200000|2021-01-19 19:06:40|5590.5|5587.7|5591.2|5588.4|5591.2|5588.4|5590.5|5587.7|13
1611083210000|2021-01-19 19:06:50|||||||||7
1611083220000|2021-01-19 19:07:00|5590.8|5588|5589.5|5586.7|5590.8|5588|5589.5|5586.7|13
1611083230000|2021-01-19 19:07:10|5589.2|5586.4|5588.8|5586|5589.2|5586.4|5588.5|5585.7|35
1611083240000|2021-01-19 19:07:20|5589.2|5586.4|5589.2|5586.4|5589.2|5586.4|5588.2|5585.4|24
1611083250000|2021-01-19 19:07:30|5588.8|5586|5590.2|5587.4|5590.2|5587.4|5588.8|5586|9
1611083260000|2021-01-19 19:07:40|5590.5|5587.7|5590.8|5588|5590.8|5588|5590.5|5587.7|4
1611083270000|2021-01-19 19:07:50|5590.5|5587.7|5590.5|5587.7|5590.7|5587.9|5590.5|5587.7|5
1611083280000|2021-01-19 19:08:00|5590.7|5587.9|5591.5|5588.7|5591.5|5588.7|5590.7|5587.9|34
1611083290000|2021-01-19 19:08:10|5591.2|5588.4|5592.7|5589.9|5592.8|5590|5591.2|5588.4|656
1611083300000|2021-01-19 19:08:20|5592.8|5590|5593.2|5590.4|5593.8|5591|5592.8|5590|27
1611083310000|2021-01-19 19:08:30|5593.7|5590.9|5593.2|5590.4|5593.7|5590.9|5593.2|5590.4|23
1611083320000|2021-01-19 19:08:40|5593.5|5590.7|5591.8|5589|5593.5|5590.7|5591.5|5588.7|60
1611083330000|2021-01-19 19:08:50|5592.2|5589.4|5592.2|5589.4|5592.2|5589.4|5592.2|5589.4|1
1611083340000|2021-01-19 19:09:00|5591.8|5589|5593.2|5590.4|5593.5|5590.7|5591.8|5589|983
1611083350000|2021-01-19 19:09:10|||||||||10
1611083360000|2021-01-19 19:09:20|5592.8|5590|5591.8|5589|5592.8|5590|5591.5|5588.7|126
1611083370000|2021-01-19 19:09:30|5591.7|5588.9|5591.2|5588.4|5591.8|5589|5591.2|5588.4|709
1611083380000|2021-01-19 19:09:40|5590.8|5588|5590.8|5588|5590.8|5588|5590.8|5588|15
1611083390000|2021-01-19 19:09:50|5589.8|5587|5590.8|5588|5590.8|5588|5589.8|5587|20
1611083400000|2021-01-19 19:10:00|5591.2|5588.4|5589.5|5586.7|5591.2|5588.4|5589.5|5586.7|82
1611083410000|2021-01-19 19:10:10|5589.2|5586.4|5589.8|5587|5590.2|5587.4|5589.2|5586.4|14
1611083420000|2021-01-19 19:10:20|||||||||6
1611083430000|2021-01-19 19:10:30|5589.5|5586.7|5589.7|5586.9|5589.8|5587|5589.2|5586.4|8
1611083440000|2021-01-19 19:10:40|5589.8|5587|5588.8|5586|5589.8|5587|5588.8|5586|5
1611083460000|2021-01-19 19:11:00|5589.2|5586.4|5587.5|5584.7|5589.2|5586.4|5587.2|5584.4|28
1611083470000|2021-01-19 19:11:10|5587.2|5584.4|5586.2|5583.4|5587.2|5584.4|5586.2|5583.4|210
1611083480000|2021-01-19 19:11:20|5585.7|5582.9|5585.5|5582.7|5585.7|5582.9|5585.2|5582.4|36
1611083490000|2021-01-19 19:11:30|5584.8|5582|5587.5|5584.7|5587.5|5584.7|5584.8|5582|47
1611083500000|2021-01-19 19:11:40|5587.2|5584.4|5586.7|5583.9|5587.5|5584.7|5586.5|5583.7|6
1611083510000|2021-01-19 19:11:50|5586.5|5583.7|5586.5|5583.7|5586.7|5583.9|5586.5|5583.7|3
1611083520000|2021-01-19 19:12:00|5586.7|5583.9|5586.7|5583.9|5587.2|5584.4|5586.2|5583.4|24
1611083530000|2021-01-19 19:12:10|5586.5|5583.7|5586.7|5583.9|5587.5|5584.7|5586.5|5583.7|5
1611083540000|2021-01-19 19:12:20|5586.5|5583.7|5586.8|5584|5586.8|5584|5586.5|5583.7|0
1611083550000|2021-01-19 19:12:30|5587.2|5584.4|5587.2|5584.4|5587.5|5584.7|5587.2|5584.4|14
1611083560000|2021-01-19 19:12:40|5587.5|5584.7|5587.8|5585|5587.8|5585|5587.5|5584.7|15
1611083570000|2021-01-19 19:12:50|5588.2|5585.4|5587.8|5585|5588.2|5585.4|5587.5|5584.7|8
1611083580000|2021-01-19 19:13:00|5588.2|5585.4|5588.5|5585.7|5589.2|5586.4|5588.2|5585.4|37
1611083590000|2021-01-19 19:13:10|5589.2|5586.4|5589.2|5586.4|5589.2|5586.4|5589.2|5586.4|11
1611083600000|2021-01-19 19:13:20|5588.7|5585.9|5588.8|5586|5588.8|5586|5588.5|5585.7|7
1611083610000|2021-01-19 19:13:30|5589.5|5586.7|5589.5|5586.7|5589.5|5586.7|5589.5|5586.7|5
1611083620000|2021-01-19 19:13:40|5589.2|5586.4|5589.5|5586.7|5589.5|5586.7|5589.2|5586.4|6
1611083630000|2021-01-19 19:13:50|5589.2|5586.4|5589.2|5586.4|5589.5|5586.7|5589.2|5586.4|4
1611083640000|2021-01-19 19:14:00|5588.8|5586|5588.5|5585.7|5588.8|5586|5588.5|5585.7|25
1611083650000|2021-01-19 19:14:10|||||||||4
1611083660000|2021-01-19 19:14:20|||||||||7
1611083670000|2021-01-19 19:14:30|5589.5|5586.7|5589.5|5586.7|5590|5587.2|5589.2|5586.4|28
1611083680000|2021-01-19 19:14:40|5589.7|5586.9|5590.2|5587.4|5590.2|5587.4|5589.5|5586.7|16
1611083690000|2021-01-19 19:14:50|5590.5|5587.7|5590.2|5587.4|5590.5|5587.7|5589.8|5587|24
1611083700000|2021-01-19 19:15:00|5589.8|5587|5591.2|5588.4|5591.5|5588.7|5589.8|5587|24
1611083710000|2021-01-19 19:15:10|5591|5588.2|5590.5|5587.7|5591.2|5588.4|5590.5|5587.7|14
1611083720000|2021-01-19 19:15:20|5591.2|5588.4|5588.5|5585.7|5591.2|5588.4|5588.5|5585.7|38
1611083730000|2021-01-19 19:15:30|5588.2|5585.4|5587.5|5584.7|5588.2|5585.4|5587.5|5584.7|58
1611083740000|2021-01-19 19:15:40|||||||||2
1611083750000|2021-01-19 19:15:50|5587.2|5584.4|5587.2|5584.4|5587.2|5584.4|5587.2|5584.4|4
1611083760000|2021-01-19 19:16:00|5587.5|5584.7|5586.5|5583.7|5587.5|5584.7|5586.5|5583.7|32
1611083770000|2021-01-19 19:16:10|5586.2|5583.4|5586.5|5583.7|5586.5|5583.7|5585.8|5583|29
1611083780000|2021-01-19 19:16:20|5587.2|5584.4|5587.2|5584.4|5587.7|5584.9|5587|5584.2|17
1611083790000|2021-01-19 19:16:30|5587.9|5585.1|5587.7|5584.9|5588.2|5585.4|5587.5|5584.7|22
1611083800000|2021-01-19 19:16:40|5587.5|5584.7|5585.5|5582.7|5587.5|5584.7|5585.5|5582.7|566
1611083810000|2021-01-19 19:16:50|||||||||3
1611083820000|2021-01-19 19:17:00|5584.5|5581.7|5585.5|5582.7|5586.5|5583.7|5584.5|5581.7|17
1611083830000|2021-01-19 19:17:10|5586|5583.2|5585.7|5582.9|5586.2|5583.4|5585.5|5582.7|10
1611083840000|2021-01-19 19:17:20|5586|5583.2|5585.5|5582.7|5586|5583.2|5585.5|5582.7|4
1611083850000|2021-01-19 19:17:30|5586|5583.2|5585.5|5582.7|5586|5583.2|5585.5|5582.7|4
1611083860000|2021-01-19 19:17:40|||||||||7
1611083870000|2021-01-19 19:17:50|5586|5583.2|5586|5583.2|5586.2|5583.4|5586|5583.2|27
1611083880000|2021-01-19 19:18:00|5586.2|5583.4|5586.9|5584.1|5587.2|5584.4|5586|5583.2|28
1611083890000|2021-01-19 19:18:10|5586.5|5583.7|5586.5|5583.7|5586.5|5583.7|5586.5|5583.7|12
1611083900000|2021-01-19 19:18:20|5585.5|5582.7|5585.5|5582.7|5585.5|5582.7|5585.5|5582.7|23
1611083910000|2021-01-19 19:18:30|5584.5|5581.7|5585.5|5582.7|5586|5583.2|5584.5|5581.7|35
1611083920000|2021-01-19 19:18:40|5585.7|5582.9|5586.2|5583.4|5586.2|5583.4|5585.5|5582.7|10
1611083930000|2021-01-19 19:18:50|5586|5583.2|5586.5|5583.7|5586.5|5583.7|5586|5583.2|2
1611083940000|2021-01-19 19:19:00|5586.2|5583.4|5586.2|5583.4|5586.2|5583.4|5586.2|5583.4|15
1611083950000|2021-01-19 19:19:10|5586.5|5583.7|5586.5|5583.7|5586.5|5583.7|5586.5|5583.7|2
1611083960000|2021-01-19 19:19:20|5586.2|5583.4|5586.5|5583.7|5586.5|5583.7|5586.2|5583.4|12
1611083970000|2021-01-19 19:19:30|5587.5|5584.7|5587.2|5584.4|5587.5|5584.7|5587.2|5584.4|25
1611083980000|2021-01-19 19:19:40|5587.5|5584.7|5586.9|5584.1|5587.5|5584.7|5586.9|5584.1|28
1611083990000|2021-01-19 19:19:50|5586.5|5583.7|5586|5583.2|5586.7|5583.9|5585.5|5582.7|13
1611084000000|2021-01-19 19:20:00|5586.5|5583.7|5586.5|5583.7|5587|5584.2|5586.5|5583.7|41
1611084010000|2021-01-19 19:20:10|5587.2|5584.4|5587.5|5584.7|5587.5|5584.7|5587.2|5584.4|57
1611084020000|2021-01-19 19:20:20|5586.5|5583.7|5585.5|5582.7|5586.5|5583.7|5584.5|5581.7|53
1611084030000|2021-01-19 19:20:30|5585.4|5582.6|5584.5|5581.7|5585.5|5582.7|5584.5|5581.7|17
1611084040000|2021-01-19 19:20:40|5584|5581.2|5584.5|5581.7|5584.5|5581.7|5584|5581.2|28
1611084050000|2021-01-19 19:20:50|5584.2|5581.4|5583.5|5580.7|5584.2|5581.4|5583.5|5580.7|62
1611084060000|2021-01-19 19:21:00|5583.2|5580.4|5582.5|5579.7|5583.5|5580.7|5582.5|5579.7|16
1611084070000|2021-01-19 19:21:10|5581.5|5578.7|5582.2|5579.4|5582.5|5579.7|5581.5|5578.7|59
1611084080000|2021-01-19 19:21:20|5582.5|5579.7|5581.4|5578.6|5583.5|5580.7|5580.3|5577.5|367
1611084090000|2021-01-19 19:21:30|5581.3|5578.5|5582.5|5579.7|5582.5|5579.7|5581.3|5578.5|24
1611084100000|2021-01-19 19:21:40|5583.3|5580.5|5582.9|5580.1|5583.3|5580.5|5582.4|5579.6|6
1611084110000|2021-01-19 19:21:50|5583.3|5580.5|5583.8|5581|5584.5|5581.7|5583.3|5580.5|26
1611084120000|2021-01-19 19:22:00|5583.9|5581.1|5581.3|5578.5|5583.9|5581.1|5581.3|5578.5|54
1611084130000|2021-01-19 19:22:10|5581.5|5578.7|5582.3|5579.5|5582.3|5579.5|5581.3|5578.5|10
1611084140000|2021-01-19 19:22:20|5581.9|5579.1|5581.9|5579.1|5582.3|5579.5|5581.9|5579.1|30
1611084150000|2021-01-19 19:22:30|5582.3|5579.5|5582.9|5580.1|5582.9|5580.1|5582.3|5579.5|25
1611084160000|2021-01-19 19:22:40|5582.5|5579.7|5582.5|5579.7|5583.6|5580.8|5582.5|5579.7|29
1611084170000|2021-01-19 19:22:50|5582.9|5580.1|5582.3|5579.5|5582.9|5580.1|5582.3|5579.5|165
1611084180000|2021-01-19 19:23:00|5581.9|5579.1|5579.5|5576.7|5581.9|5579.1|5577.3|5574.5|185
1611084190000|2021-01-19 19:23:10|5579.3|5576.5|5577.3|5574.5|5579.3|5576.5|5577.3|5574.5|120
1611084200000|2021-01-19 19:23:20|5576.3|5573.5|5579.4|5576.6|5579.4|5576.6|5576.3|5573.5|89
1611084210000|2021-01-19 19:23:30|5579.5|5576.7|5579.5|5576.7|5580.3|5577.5|5579.3|5576.5|24
1611084220000|2021-01-19 19:23:40|5580.3|5577.5|5579.3|5576.5|5580.5|5577.7|5579.3|5576.5|27
1611084230000|2021-01-19 19:23:50|5578.9|5576.1|5577.9|5575.1|5578.9|5576.1|5577.3|5574.5|133
1611084240000|2021-01-19 19:24:00|5578.3|5575.5|5578.5|5575.7|5578.5|5575.7|5578.3|5575.5|39
1611084250000|2021-01-19 19:24:10|5578.9|5576.1|5577.9|5575.1|5578.9|5576.1|5577.9|5575.1|19
1611084260000|2021-01-19 19:24:20|5578.3|5575.5|5580.5|5577.7|5580.5|5577.7|5578.3|5575.5|36
1611084270000|2021-01-19 19:24:30|5581.3|5578.5|5583.4|5580.6|5583.4|5580.6|5581.3|5578.5|62
1611084280000|2021-01-19 19:24:40|5583.9|5581.1|5583.3|5580.5|5584.4|5581.6|5582.5|5579.7|88
1611084290000|2021-01-19 19:24:50|5582.9|5580.1|5582.3|5579.5|5582.9|5580.1|5581.9|5579.1|62
1611084300000|2021-01-19 19:25:00|5581.9|5579.1|5580.9|5578.1|5581.9|5579.1|5579.3|5576.5|429
1611084310000|2021-01-19 19:25:10|5581.3|5578.5|5581.9|5579.1|5582.4|5579.6|5580.9|5578.1|63
1611084320000|2021-01-19 19:25:20|5581.5|5578.7|5582.3|5579.5|5582.4|5579.6|5581.4|5578.6|18
1611084330000|2021-01-19 19:25:30|5582.9|5580.1|5582.3|5579.5|5583.9|5581.1|5582.3|5579.5|39
1611084340000|2021-01-19 19:25:40|5581.3|5578.5|5580.9|5578.1|5581.3|5578.5|5580.9|5578.1|50
1611084350000|2021-01-19 19:25:50|5580.5|5577.7|5580.3|5577.5|5580.9|5578.1|5580.3|5577.5|30
1611084360000|2021-01-19 19:26:00|5580.4|5577.6|5581.5|5578.7|5582.3|5579.5|5579.9|5577.1|132
1611084370000|2021-01-19 19:26:10|5581.9|5579.1|5582.3|5579.5|5582.3|5579.5|5580.9|5578.1|20
1611084380000|2021-01-19 19:26:20|5582.5|5579.7|5585.3|5582.5|5585.5|5582.7|5582.5|5579.7|176
1611084390000|2021-01-19 19:26:30|5584.9|5582.1|5585.4|5582.6|5585.9|5583.1|5583.9|5581.1|185
1611084400000|2021-01-19 19:26:40|5585.5|5582.7|5584.4|5581.6|5585.9|5583.1|5583.9|5581.1|150
1611084410000|2021-01-19 19:26:50|5584.3|5581.5|5583.3|5580.5|5584.3|5581.5|5582.5|5579.7|71
1611084420000|2021-01-19 19:27:00|5582.9|5580.1|5582.6|5579.8|5583.4|5580.6|5582.3|5579.5|48
1611084430000|2021-01-19 19:27:10|5582.3|5579.5|5582.3|5579.5|5582.5|5579.7|5580.9|5578.1|90
1611084440000|2021-01-19 19:27:20|5583.4|5580.6|5584.4|5581.6|5584.5|5581.7|5583.3|5580.5|85
1611084450000|2021-01-19 19:27:30|5584.3|5581.5|5585.9|5583.1|5585.9|5583.1|5583.9|5581.1|139
1611084460000|2021-01-19 19:27:40|5586.3|5583.5|5582.9|5580.1|5586.5|5583.7|5582.9|5580.1|241
1611084470000|2021-01-19 19:27:50|5582.5|5579.7|5580.2|5577.4|5583.5|5580.7|5579.9|5577.1|171
1611084480000|2021-01-19 19:28:00|5580.5|5577.7|5587.5|5584.7|5588.4|5585.6|5580.5|5577.7|488
1611084490000|2021-01-19 19:28:10|5586.9|5584.1|5588.5|5585.7|5589.5|5586.7|5585.9|5583.1|499
1611084500000|2021-01-19 19:28:20|5588.7|5585.9|5588.5|5585.7|5589.5|5586.7|5588.5|5585.7|254
1611084510000|2021-01-19 19:28:30|5589.3|5586.5|5586.9|5584.1|5589.5|5586.7|5586.9|5584.1|296
1611084520000|2021-01-19 19:28:40|5587.4|5584.6|5587.5|5584.7|5588.3|5585.5|5586.5|5583.7|269
1611084530000|2021-01-19 19:28:50|5587.3|5584.5|5588.5|5585.7|5589.3|5586.5|5586.9|5584.1|460
1611084540000|2021-01-19 19:29:00|5588.3|5585.5|5586|5583.2|5588.5|5585.7|5585.5|5582.7|677
1611084550000|2021-01-19 19:29:10|5586.5|5583.7|5585.9|5583.1|5586.9|5584.1|5585.5|5582.7|495
1611084560000|2021-01-19 19:29:20|5585.5|5582.7|5587.5|5584.7|5587.5|5584.7|5585.2|5582.4|315
1611084570000|2021-01-19 19:29:30|5586.5|5583.7|5585.8|5583|5586.8|5584|5585.5|5582.7|1512
1611084580000|2021-01-19 19:29:40|5585.7|5582.9|5585.8|5583|5586.5|5583.7|5584.8|5582|393
1611084590000|2021-01-19 19:29:50|5585.5|5582.7|5585.2|5582.4|5585.8|5583|5584.2|5581.4|283
1611084600000|2021-01-19 19:30:00|5584.8|5582|5585.2|5582.4|5585.3|5582.5|5583.8|5581|199
1611084610000|2021-01-19 19:30:10|5585.3|5582.5|5584.8|5582|5585.3|5582.5|5584.5|5581.7|58
1611084620000|2021-01-19 19:30:20|5585.2|5582.4|5585.8|5583|5586.5|5583.7|5584.8|5582|147
1611084630000|2021-01-19 19:30:30|5586.5|5583.7|5586.5|5583.7|5586.5|5583.7|5585.8|5583|166
1611084640000|2021-01-19 19:30:40|5586.2|5583.4|5586.2|5583.4|5586.5|5583.7|5586.2|5583.4|155
1611084650000|2021-01-19 19:30:50|5585.5|5582.7|5582.2|5579.4|5585.7|5582.9|5582.2|5579.4|233
1611084660000|2021-01-19 19:31:00|5581.8|5579|5581.2|5578.4|5581.8|5579|5580.5|5577.7|119
1611084670000|2021-01-19 19:31:10|5580.8|5578|5581.2|5578.4|5582.8|5580|5580.2|5577.4|165
1611084680000|2021-01-19 19:31:20|5581.5|5578.7|5581.2|5578.4|5581.8|5579|5581.2|5578.4|95
1611084690000|2021-01-19 19:31:30|5581.5|5578.7|5580.8|5578|5581.7|5578.9|5580.8|5578|117
1611084700000|2021-01-19 19:31:40|5581.5|5578.7|5580.5|5577.7|5581.5|5578.7|5580.5|5577.7|36
1611084710000|2021-01-19 19:31:50|||||||||14
1611084720000|2021-01-19 19:32:00|||||||||8
1611084730000|2021-01-19 19:32:10|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|2
1611084740000|2021-01-19 19:32:20|5580.5|5577.7|5579.5|5576.7|5580.5|5577.7|5579.5|5576.7|88
1611084750000|2021-01-19 19:32:30|5579.2|5576.4|5579.2|5576.4|5579.2|5576.4|5579.2|5576.4|27
1611084760000|2021-01-19 19:32:40|5579.5|5576.7|5579.5|5576.7|5579.5|5576.7|5579.5|5576.7|9
1611084770000|2021-01-19 19:32:50|5578.5|5575.7|5578.2|5575.4|5578.5|5575.7|5578.2|5575.4|12
1611084780000|2021-01-19 19:33:00|5577.8|5575|5578.5|5575.7|5578.5|5575.7|5577.8|5575|6
1611084800000|2021-01-19 19:33:20|||||||||7
1611084810000|2021-01-19 19:33:30|||||||||4
1611084830000|2021-01-19 19:33:50|||||||||2
1611084840000|2021-01-19 19:34:00|5577.8|5575|5576.5|5573.7|5577.8|5575|5576.5|5573.7|67
1611084850000|2021-01-19 19:34:10|5576.2|5573.4|5575.5|5572.7|5576.2|5573.4|5575.5|5572.7|19
1611084860000|2021-01-19 19:34:20|5575.2|5572.4|5576|5573.2|5576.2|5573.4|5575.2|5572.4|19
1611084870000|2021-01-19 19:34:30|5576.2|5573.4|5576.2|5573.4|5576.2|5573.4|5576|5573.2|1
1611084880000|2021-01-19 19:34:40|5576.5|5573.7|5577.2|5574.4|5577.5|5574.7|5576.5|5573.7|6
1611084890000|2021-01-19 19:34:50|5576.7|5573.9|5576.7|5573.9|5576.7|5573.9|5576.7|5573.9|2
1611084900000|2021-01-19 19:35:00|5577|5574.2|5577.5|5574.7|5577.7|5574.9|5576.7|5573.9|51
1611084910000|2021-01-19 19:35:10|5576.5|5573.7|5576.7|5573.9|5576.7|5573.9|5576.5|5573.7|16
1611084920000|2021-01-19 19:35:20|5577.2|5574.4|5577.8|5575|5577.8|5575|5577.2|5574.4|1
1611084930000|2021-01-19 19:35:30|5578.2|5575.4|5578.2|5575.4|5578.2|5575.4|5578.2|5575.4|1
1611084940000|2021-01-19 19:35:40|5577.8|5575|5577.7|5574.9|5577.8|5575|5577.5|5574.7|14
1611084950000|2021-01-19 19:35:50|5577.5|5574.7|5577.7|5574.9|5577.7|5574.9|5577.5|5574.7|8
1611084960000|2021-01-19 19:36:00|5577.8|5575|5577.5|5574.7|5577.8|5575|5577.5|5574.7|7
1611084980000|2021-01-19 19:36:20|||||||||11
1611084990000|2021-01-19 19:36:30|5576.8|5574|5576.8|5574|5576.8|5574|5576.8|5574|7
1611085000000|2021-01-19 19:36:40|5577.2|5574.4|5576.8|5574|5577.2|5574.4|5576.8|5574|28
1611085010000|2021-01-19 19:36:50|5577.2|5574.4|5577.2|5574.4|5577.5|5574.7|5577.2|5574.4|17
1611085020000|2021-01-19 19:37:00|5576.8|5574|5576.5|5573.7|5576.8|5574|5576.5|5573.7|13
1611085030000|2021-01-19 19:37:10|5576.3|5573.5|5576.2|5573.4|5576.3|5573.5|5575.5|5572.7|15
1611085040000|2021-01-19 19:37:20|5575.7|5572.9|5575.5|5572.7|5575.9|5573.1|5575.5|5572.7|14
1611085050000|2021-01-19 19:37:30|||||||||25
1611085060000|2021-01-19 19:37:40|||||||||7
1611085080000|2021-01-19 19:38:00|5576.5|5573.7|5577.2|5574.4|5577.2|5574.4|5576.5|5573.7|20
1611085090000|2021-01-19 19:38:10|5577.5|5574.7|5577.8|5575|5577.8|5575|5577.5|5574.7|6
1611085100000|2021-01-19 19:38:20|5578.5|5575.7|5578.5|5575.7|5578.5|5575.7|5578.5|5575.7|9
1611085110000|2021-01-19 19:38:30|5579.3|5576.5|5578.5|5575.7|5579.3|5576.5|5578.5|5575.7|50
1611085120000|2021-01-19 19:38:40|5578.7|5575.9|5577.7|5574.9|5578.7|5575.9|5577.5|5574.7|8
1611085130000|2021-01-19 19:38:50|5577.5|5574.7|5577.7|5574.9|5577.7|5574.9|5577.5|5574.7|44
1611085140000|2021-01-19 19:39:00|5577.5|5574.7|5576.8|5574|5577.5|5574.7|5576.5|5573.7|108
1611085150000|2021-01-19 19:39:10|5577.2|5574.4|5577.2|5574.4|5577.2|5574.4|5577.2|5574.4|49
1611085180000|2021-01-19 19:39:40|5576.8|5574|5576.5|5573.7|5576.8|5574|5576.2|5573.4|60
1611085190000|2021-01-19 19:39:50|5576.7|5573.9|5577|5574.2|5577.2|5574.4|5576.5|5573.7|14
1611085200000|2021-01-19 19:40:00|5576.8|5574|5577|5574.2|5577|5574.2|5576.7|5573.9|5
1611085210000|2021-01-19 19:40:10|5577.2|5574.4|5577.5|5574.7|5577.5|5574.7|5577.2|5574.4|3
1611085220000|2021-01-19 19:40:20|||||||||6
1611085230000|2021-01-19 19:40:30|5577.7|5574.9|5577.2|5574.4|5578|5575.2|5577.2|5574.4|11
1611085250000|2021-01-19 19:40:50|5577.5|5574.7|5578.5|5575.7|5578.5|5575.7|5577.5|5574.7|17
1611085260000|2021-01-19 19:41:00|5579.2|5576.4|5579.2|5576.4|5579.2|5576.4|5579.2|5576.4|5
1611085270000|2021-01-19 19:41:10|5579.5|5576.7|5579.7|5576.9|5580.2|5577.4|5579.5|5576.7|7
1611085280000|2021-01-19 19:41:20|5579.5|5576.7|5579.8|5577|5579.8|5577|5579.5|5576.7|4
1611085290000|2021-01-19 19:41:30|5580.2|5577.4|5579.8|5577|5580.2|5577.4|5579.8|5577|1
1611085300000|2021-01-19 19:41:40|5580.5|5577.7|5580.5|5577.7|5580.5|5577.7|5580.5|5577.7|28
1611085310000|2021-01-19 19:41:50|5581.7|5578.9|5581.5|5578.7|5581.8|5579|5581.5|5578.7|30
1611085320000|2021-01-19 19:42:00|5581.2|5578.4|5581.5|5578.7|5581.7|5578.9|5581.2|5578.4|11
1611085330000|2021-01-19 19:42:10|5581.7|5578.9|5581.5|5578.7|5581.7|5578.9|5581.5|5578.7|22
1611085350000|2021-01-19 19:42:30|5581.2|5578.4|5581.2|5578.4|5581.2|5578.4|5581.2|5578.4|7
1611085370000|2021-01-19 19:42:50|5581.5|5578.7|5581.7|5578.9|5581.8|5579|5581.5|5578.7|9
1611085380000|2021-01-19 19:43:00|5581.8|5579|5581.7|5578.9|5582.2|5579.4|5581.5|5578.7|9
1611085390000|2021-01-19 19:43:10|5581.5|5578.7|5581.5|5578.7|5581.5|5578.7|5581.5|5578.7|7
1611085400000|2021-01-19 19:43:20|5581.7|5578.9|5582.2|5579.4|5582.2|5579.4|5581.7|5578.9|4
1611085410000|2021-01-19 19:43:30|5581.8|5579|5581.8|5579|5581.8|5579|5581.8|5579|2
1611085420000|2021-01-19 19:43:40|5581.2|5578.4|5581.2|5578.4|5581.2|5578.4|5581.2|5578.4|1
1611085430000|2021-01-19 19:43:50|5581.7|5578.9|5581.8|5579|5581.8|5579|5581.7|5578.9|2
1611085440000|2021-01-19 19:44:00|5581.5|5578.7|5581.7|5578.9|5581.7|5578.9|5581.5|5578.7|6
1611085450000|2021-01-19 19:44:10|5581.2|5578.4|5581.7|5578.9|5581.7|5578.9|5581.2|5578.4|3
1611085460000|2021-01-19 19:44:20|5581.2|5578.4|5581.7|5578.9|5581.7|5578.9|5581.2|5578.4|0
1611085470000|2021-01-19 19:44:30|5581.5|5578.7|5581.2|5578.4|5581.5|5578.7|5581.2|5578.4|0
1611085500000|2021-01-19 19:45:00|5581.5|5578.7|5581.5|5578.7|5581.5|5578.7|5581.5|5578.7|0
1611085510000|2021-01-19 19:45:10|5581.2|5578.4|5581.8|5579|5581.8|5579|5581.2|5578.4|16
1611085520000|2021-01-19 19:45:20|5582.8|5580|5582.2|5579.4|5582.8|5580|5582.2|5579.4|65
1611085530000|2021-01-19 19:45:30|5581.8|5579|5581.7|5578.9|5581.8|5579|5581.7|5578.9|5
1611085540000|2021-01-19 19:45:40|5581.5|5578.7|5581.2|5578.4|5581.5|5578.7|5581.2|5578.4|1
1611085550000|2021-01-19 19:45:50|5581.7|5578.9|5582.5|5579.7|5582.5|5579.7|5581.7|5578.9|26
1611085560000|2021-01-19 19:46:00|5582.2|5579.4|5582.5|5579.7|5582.5|5579.7|5582.2|5579.4|1
1611085570000|2021-01-19 19:46:10|5582.8|5580|5582.8|5580|5582.8|5580|5582.8|5580|3
1611085580000|2021-01-19 19:46:20|5582.7|5579.9|5582.5|5579.7|5582.7|5579.9|5582.5|5579.7|1
1611085590000|2021-01-19 19:46:30|5582.2|5579.4|5582.2|5579.4|5582.2|5579.4|5582.2|5579.4|0
1611085620000|2021-01-19 19:47:00|5582.5|5579.7|5582.8|5580|5582.8|5580|5582.5|5579.7|3
1611085630000|2021-01-19 19:47:10|5583.2|5580.4|5583.2|5580.4|5583.2|5580.4|5583.2|5580.4|0
1611085660000|2021-01-19 19:47:40|5583.5|5580.7|5583.5|5580.7|5583.5|5580.7|5583.2|5580.4|8
1611085680000|2021-01-19 19:48:00|5583.2|5580.4|5582.8|5580|5583.2|5580.4|5582.8|5580|6
1611085690000|2021-01-19 19:48:10|5583.5|5580.7|5583.5|5580.7|5583.5|5580.7|5583.5|5580.7|0
1611085700000|2021-01-19 19:48:20|5583.2|5580.4|5583.5|5580.7|5583.5|5580.7|5583.2|5580.4|1
1611085710000|2021-01-19 19:48:30|5583.2|5580.4|5584.2|5581.4|5584.5|5581.7|5583.2|5580.4|46
1611085720000|2021-01-19 19:48:40|5584.5|5581.7|5584.5|5581.7|5584.5|5581.7|5584.5|5581.7|2
1611085730000|2021-01-19 19:48:50|5584.8|5582|5584.7|5581.9|5584.8|5582|5584.5|5581.7|4
1611085740000|2021-01-19 19:49:00|5584.8|5582|5584.8|5582|5584.8|5582|5584.7|5581.9|2
1611085770000|2021-01-19 19:49:30|||||||||1
1611085780000|2021-01-19 19:49:40|5584.7|5581.9|5584.5|5581.7|5584.8|5582|5584.5|5581.7|0
1611085790000|2021-01-19 19:49:50|5584.2|5581.4|5584.5|5581.7|5584.5|5581.7|5583.8|5581|11
1611085800000|2021-01-19 19:50:00|5583.8|5581|5583.5|5580.7|5583.8|5581|5583.5|5580.7|20
1611085810000|2021-01-19 19:50:10|5583.2|5580.4|5583.2|5580.4|5583.2|5580.4|5583.2|5580.4|35
1611085830000|2021-01-19 19:50:30|5583.5|5580.7|5584.2|5581.4|5584.2|5581.4|5583.5|5580.7|19
1611085860000|2021-01-19 19:51:00|5584.5|5581.7|5584.5|5581.7|5584.5|5581.7|5584.5|5581.7|0
1611085870000|2021-01-19 19:51:10|5584.8|5582|5584.8|5582|5584.8|5582|5584.8|5582|6
1611085880000|2021-01-19 19:51:20|5584.5|5581.7|5583.5|5580.7|5584.5|5581.7|5583.5|5580.7|55
1611085900000|2021-01-19 19:51:40|||||||||3
1611085910000|2021-01-19 19:51:50|||||||||2
1611085930000|2021-01-19 19:52:10|||||||||3
1611085940000|2021-01-19 19:52:20|||||||||2
1611085950000|2021-01-19 19:52:30|||||||||1
1611085960000|2021-01-19 19:52:40|||||||||1
1611085970000|2021-01-19 19:52:50|||||||||6
1611085980000|2021-01-19 19:53:00|||||||||5
1611086000000|2021-01-19 19:53:20|5583.2|5580.4|5583.2|5580.4|5583.2|5580.4|5583.2|5580.4|1
1611086010000|2021-01-19 19:53:30|||||||||2
1611086020000|2021-01-19 19:53:40|||||||||10
1611086030000|2021-01-19 19:53:50|||||||||1
1611086040000|2021-01-19 19:54:00|5583.5|5580.7|5583.5|5580.7|5583.5|5580.7|5583.5|5580.7|2
1611086050000|2021-01-19 19:54:10|5584.2|5581.4|5584.2|5581.4|5584.2|5581.4|5584|5581.2|5
1611086060000|2021-01-19 19:54:20|5584.8|5582|5584.2|5581.4|5584.8|5582|5584.2|5581.4|62
1611086070000|2021-01-19 19:54:30|5584.8|5582|5585.7|5582.9|5586.2|5583.4|5584.8|5582|19
1611086080000|2021-01-19 19:54:40|5585.8|5583|5586.5|5583.7|5586.5|5583.7|5585.8|5583|2
1611086090000|2021-01-19 19:54:50|||||||||4
1611086100000|2021-01-19 19:55:00|5586.2|5583.4|5585.2|5582.4|5586.2|5583.4|5584.7|5581.9|7
1611086110000|2021-01-19 19:55:10|5584.8|5582|5584.7|5581.9|5584.8|5582|5584.7|5581.9|0
1611086120000|2021-01-19 19:55:20|5584.5|5581.7|5584.7|5581.9|5584.7|5581.9|5584.5|5581.7|2
1611086130000|2021-01-19 19:55:30|5584.8|5582|5584.8|5582|5585.2|5582.4|5584.7|5581.9|9
1611086140000|2021-01-19 19:55:40|5585.2|5582.4|5585.5|5582.7|5585.5|5582.7|5585.2|5582.4|4
1611086150000|2021-01-19 19:55:50|5585.2|5582.4|5585.5|5582.7|5585.5|5582.7|5585.2|5582.4|4
1611086160000|2021-01-19 19:56:00|5585.7|5582.9|5585.8|5583|5586.2|5583.4|5585.5|5582.7|8
1611086170000|2021-01-19 19:56:10|5585.7|5582.9|5586.2|5583.4|5586.2|5583.4|5585.7|5582.9|5
1611086180000|2021-01-19 19:56:20|5585.8|5583|5586.2|5583.4|5586.2|5583.4|5585.7|5582.9|1
1611086190000|2021-01-19 19:56:30|5585.8|5583|5584.7|5581.9|5585.8|5583|5584.7|5581.9|10
1611086200000|2021-01-19 19:56:40|5584.2|5581.4|5583.8|5581|5584.2|5581.4|5583.7|5580.9|2
1611086210000|2021-01-19 19:56:50|5584.2|5581.4|5584.7|5581.9|5584.7|5581.9|5584.2|5581.4|1
1611086220000|2021-01-19 19:57:00|5584.2|5581.4|5584.5|5581.7|5584.5|5581.7|5584.2|5581.4|2
1611086230000|2021-01-19 19:57:10|5584.7|5581.9|5584.7|5581.9|5584.7|5581.9|5583.8|5581|6
1611086240000|2021-01-19 19:57:20|5584.2|5581.4|5584.2|5581.4|5584.2|5581.4|5584.2|5581.4|2
1611086250000|2021-01-19 19:57:30|5583.8|5581|5583.8|5581|5583.8|5581|5583.8|5581|1
1611086260000|2021-01-19 19:57:40|5583.7|5580.9|5583.5|5580.7|5583.7|5580.9|5583.5|5580.7|6
1611086270000|2021-01-19 19:57:50|5582.8|5580|5582.8|5580|5582.8|5580|5582.8|5580|20
1611086280000|2021-01-19 19:58:00|5582.5|5579.7|5582.5|5579.7|5582.5|5579.7|5582.5|5579.7|20
1611086290000|2021-01-19 19:58:10|5582.8|5580|5582.7|5579.9|5582.8|5580|5582.5|5579.7|3
1611086300000|2021-01-19 19:58:20|5582.5|5579.7|5582.5|5579.7|5582.7|5579.9|5581.7|5578.9|4
1611086310000|2021-01-19 19:58:30|5582.2|5579.4|5582.2|5579.4|5582.2|5579.4|5582.2|5579.4|4
1611086320000|2021-01-19 19:58:40|5581.7|5578.9|5581.8|5579|5582.2|5579.4|5581.7|5578.9|4
1611086330000|2021-01-19 19:58:50|5582.2|5579.4|5582.2|5579.4|5582.2|5579.4|5582.2|5579.4|11
1611086340000|2021-01-19 19:59:00|5581.8|5579|5582.5|5579.7|5583.2|5580.4|5581.8|5579|10
1611086360000|2021-01-19 19:59:20|5582.9|5580.1|5583|5580.2|5583|5580.2|5582.9|5580.1|1
1611086370000|2021-01-19 19:59:30|5583.2|5580.4|5583.2|5580.4|5583.2|5580.4|5583.2|5580.4|1
1611086380000|2021-01-19 19:59:40|5583|5580.2|5582.5|5579.7|5583|5580.2|5582.5|5579.7|0
1611086400000|2021-01-19 20:00:00|5582.7|5579.9|5583.2|5580.4|5583.2|5580.4|5582.7|5579.9|2
1611086410000|2021-01-19 20:00:10|5583|5580.2|5582.7|5579.9|5583|5580.2|5582.7|5579.9|2
1611086420000|2021-01-19 20:00:20|5583.5|5580.7|5583.2|5580.4|5583.5|5580.7|5583|5580.2|4
1611086430000|2021-01-19 20:00:30|5584.5|5581.7|5583.8|5581|5584.5|5581.7|5583.8|5581|29
1611086440000|2021-01-19 20:00:40|||||||||2
1611086450000|2021-01-19 20:00:50|5584.5|5581.7|5583.8|5581|5584.5|5581.7|5583.5|5580.7|22
1611086460000|2021-01-19 20:01:00|5584.5|5581.7|5584.7|5581.9|5584.7|5581.9|5584.5|5581.7|13
1611086480000|2021-01-19 20:01:20|5584.8|5582|5585.5|5582.7|5585.7|5582.9|5584.8|5582|9
1611086490000|2021-01-19 20:01:30|5585.2|5582.4|5584.7|5581.9|5585.2|5582.4|5584.7|5581.9|1
1611086500000|2021-01-19 20:01:40|5584.8|5582|5584.8|5582|5584.8|5582|5584.7|5581.9|1
1611086510000|2021-01-19 20:01:50|5584.7|5581.9|5584.7|5581.9|5584.7|5581.9|5584.7|5581.9|2
1611086520000|2021-01-19 20:02:00|5584.5|5581.7|5584.5|5581.7|5584.7|5581.9|5584.5|5581.7|2
1611086530000|2021-01-19 20:02:10|5584.7|5581.9|5584.7|5581.9|5584.8|5582|5584.7|5581.9|3
1611086540000|2021-01-19 20:02:20|5584.2|5581.4|5584.2|5581.4|5584.2|5581.4|5584.2|5581.4|3
1611086560000|2021-01-19 20:02:40|5583.7|5580.9|5583.5|5580.7|5583.8|5581|5583.5|5580.7|1
1611086570000|2021-01-19 20:02:50|5583.7|5580.9|5584.2|5581.4|5584.2|5581.4|5583.2|5580.4|1
1611086580000|2021-01-19 20:03:00|5584.5|5581.7|5584.8|5582|5585.2|5582.4|5584.5|5581.7|13
1611086590000|2021-01-19 20:03:10|5585.3|5582.5|5585.2|5582.4|5585.3|5582.5|5585.2|5582.4|0
1611086650000|2021-01-19 20:04:10|5585.3|5582.5|5585.2|5582.4|5585.3|5582.5|5585.2|5582.4|3
1611086690000|2021-01-19 20:04:50|5585.8|5583|5585.8|5583|5585.8|5583|5585.8|5583|8
1611086700000|2021-01-19 20:05:00|5586.2|5583.4|5585.8|5583|5586.5|5583.7|5585.7|5582.9|9
1611086710000|2021-01-19 20:05:10|5585.7|5582.9|5585.7|5582.9|5585.8|5583|5585.5|5582.7|15
1611086720000|2021-01-19 20:05:20|5585.5|5582.7|5585.7|5582.9|5585.8|5583|5585.5|5582.7|26
1611086730000|2021-01-19 20:05:30|5585.2|5582.4|5585.7|5582.9|5585.8|5583|5585.2|5582.4|19
1611086740000|2021-01-19 20:05:40|5585.5|5582.7|5585.7|5582.9|5585.8|5583|5585.5|5582.7|3
1611086760000|2021-01-19 20:06:00|5585.5|5582.7|5585.8|5583|5585.8|5583|5585.5|5582.7|5
1611086770000|2021-01-19 20:06:10|5585.7|5582.9|5585.7|5582.9|5585.7|5582.9|5585.7|5582.9|2
1611086790000|2021-01-19 20:06:30|5585.8|5583|5585.8|5583|5585.8|5583|5585.8|5583|1
1611086800000|2021-01-19 20:06:40|5585.7|5582.9|5585.5|5582.7|5585.8|5583|5585.5|5582.7|13
1611086820000|2021-01-19 20:07:00|5585.2|5582.4|5585.2|5582.4|5585.2|5582.4|5585.2|5582.4|0
1611086830000|2021-01-19 20:07:10|5585.5|5582.7|5585.5|5582.7|5586.5|5583.7|5585.5|5582.7|29
1611086840000|2021-01-19 20:07:20|5585.7|5582.9|5585.7|5582.9|5585.7|5582.9|5585.7|5582.9|5
1611086850000|2021-01-19 20:07:30|5585.5|5582.7|5584.8|5582|5585.5|5582.7|5584.8|5582|10
1611086860000|2021-01-19 20:07:40|5585.2|5582.4|5585.2|5582.4|5585.2|5582.4|5585.2|5582.4|0
1611086870000|2021-01-19 20:07:50|5584.7|5581.9|5585.2|5582.4|5585.2|5582.4|5584.7|5581.9|0
1611086880000|2021-01-19 20:08:00|5584.8|5582|5585.2|5582.4|5585.2|5582.4|5584.7|5581.9|11
1611086890000|2021-01-19 20:08:10|5585.5|5582.7|5585.8|5583|5585.8|5583|5585.5|5582.7|2
1611086900000|2021-01-19 20:08:20|5585.7|5582.9|5585.7|5582.9|5585.8|5583|5585.7|5582.9|1
1611086910000|2021-01-19 20:08:30|5585.8|5583|5585.8|5583|5585.8|5583|5585.8|5583|0
1611086920000|2021-01-19 20:08:40|5585.7|5582.9|5585.8|5583|5585.8|5583|5585.7|5582.9|5
1611086930000|2021-01-19 20:08:50|5585.7|5582.9|5585.2|5582.4|5585.8|5583|5585.2|5582.4|1
1611086940000|2021-01-19 20:09:00|5584.8|5582|5584.8|5582|5584.8|5582|5584.8|5582|5
1611086960000|2021-01-19 20:09:20|||||||||1
1611086970000|2021-01-19 20:09:30|5584.7|5581.9|5584.8|5582|5584.8|5582|5584.7|5581.9|12
1611086980000|2021-01-19 20:09:40|||||||||1
1611086990000|2021-01-19 20:09:50|5585.2|5582.4|5585.2|5582.4|5585.2|5582.4|5585.2|5582.4|5
1611087000000|2021-01-19 20:10:00|5584.8|5582|5585.7|5582.9|5585.8|5583|5584.8|5582|7
1611087010000|2021-01-19 20:10:10|5585.8|5583|5585.7|5582.9|5585.8|5583|5585.3|5582.5|21
1611087020000|2021-01-19 20:10:20|5585.8|5583|5585.8|5583|5586.2|5583.4|5585.7|5582.9|67
1611087040000|2021-01-19 20:10:40|5585.7|5582.9|5586.8|5584|5586.8|5584|5585.7|5582.9|27
1611087050000|2021-01-19 20:10:50|5586.1|5583.3|5586.2|5583.4|5586.3|5583.5|5585.8|5583|26
1611087060000|2021-01-19 20:11:00|5585.8|5583|5585.8|5583|5585.8|5583|5585.8|5583|4
1611087070000|2021-01-19 20:11:10|5586.2|5583.4|5586.2|5583.4|5586.2|5583.4|5586.2|5583.4|0
1611087080000|2021-01-19 20:11:20|||||||||1
1611087090000|2021-01-19 20:11:30|5585.8|5583|5586.2|5583.4|5586.2|5583.4|5585.8|5583|3
1611087100000|2021-01-19 20:11:40|5585.8|5583|5585.8|5583|5585.8|5583|5585.8|5583|1
1611087120000|2021-01-19 20:12:00|5586.2|5583.4|5585.8|5583|5586.2|5583.4|5585.8|5583|4
1611087130000|2021-01-19 20:12:10|5586.2|5583.4|5586.2|5583.4|5586.2|5583.4|5586.2|5583.4|1
1611087150000|2021-01-19 20:12:30|5585.8|5583|5585.2|5582.4|5585.8|5583|5585.2|5582.4|13
1611087170000|2021-01-19 20:12:50|||||||||1
1611087180000|2021-01-19 20:13:00|||||||||1
1611087190000|2021-01-19 20:13:10|5585.8|5583|5585.8|5583|5585.8|5583|5585.8|5583|21
1611087200000|2021-01-19 20:13:20|5586.2|5583.4|5586.8|5584|5586.8|5584|5586.2|5583.4|5
1611087220000|2021-01-19 20:13:40|5587.2|5584.4|5587.8|5585|5587.8|5585|5587.2|5584.4|7
1611087230000|2021-01-19 20:13:50|5587.7|5584.9|5587.2|5584.4|5587.7|5584.9|5587.2|5584.4|12
1611087240000|2021-01-19 20:14:00|5587.7|5584.9|5587.8|5585|5587.8|5585|5587.2|5584.4|10
1611087250000|2021-01-19 20:14:10|5587.7|5584.9|5587.2|5584.4|5587.7|5584.9|5587.2|5584.4|1
1611087290000|2021-01-19 20:14:50|5587.8|5585|5587.7|5584.9|5587.8|5585|5587.7|5584.9|3
1611087300000|2021-01-19 20:15:00|5587.3|5584.5|5586.8|5584|5587.3|5584.5|5586.8|5584|0
1611087310000|2021-01-19 20:15:10|5587.3|5584.5|5587.3|5584.5|5587.3|5584.5|5586.8|5584|2
1611087320000|2021-01-19 20:15:20|5587.2|5584.4|5587.2|5584.4|5587.2|5584.4|5587.2|5584.4|0
1611087340000|2021-01-19 20:15:40|5586.8|5584|5586.8|5584|5586.8|5584|5586.8|5584|0
1611087350000|2021-01-19 20:15:50|5587.2|5584.4|5587.2|5584.4|5587.2|5584.4|5587.2|5584.4|11
1611087360000|2021-01-19 20:16:00|5586.8|5584|5586.2|5583.4|5586.8|5584|5586.2|5583.4|9
1611087370000|2021-01-19 20:16:10|5585.8|5583|5585.8|5583|5585.8|5583|5585.8|5583|0
1611087380000|2021-01-19 20:16:20|||||||||3
1611087390000|2021-01-19 20:16:30|||||||||10
1611087420000|2021-01-19 20:17:00|||||||||3
1611087450000|2021-01-19 20:17:30|5586.2|5583.4|5586.3|5583.5|5586.3|5583.5|5586.2|5583.4|26
1611087460000|2021-01-19 20:17:40|5586.2|5583.4|5586.3|5583.5|5586.3|5583.5|5586.2|5583.4|1
1611087470000|2021-01-19 20:17:50|5586.2|5583.4|5585.8|5583|5586.3|5583.5|5585.8|5583|2
1611087480000|2021-01-19 20:18:00|5586.2|5583.4|5586.2|5583.4|5586.2|5583.4|5586.2|5583.4|1
1611087490000|2021-01-19 20:18:10|5585.8|5583|5585.8|5583|5586.2|5583.4|5585.8|5583|2
1611087500000|2021-01-19 20:18:20|5586.2|5583.4|5586.8|5584|5586.8|5584|5586.2|5583.4|2
1611087510000|2021-01-19 20:18:30|||||||||11
1611087520000|2021-01-19 20:18:40|5586.2|5583.4|5586.2|5583.4|5586.4|5583.6|5586.2|5583.4|0
1611087530000|2021-01-19 20:18:50|5586.3|5583.5|5585.8|5583|5586.3|5583.5|5585.8|5583|7
1611087540000|2021-01-19 20:19:00|||||||||2
1611087550000|2021-01-19 20:19:10|5584.8|5582|5585.2|5582.4|5585.3|5582.5|5584.8|5582|2
1611087560000|2021-01-19 20:19:20|5584.2|5581.4|5584.8|5582|5584.8|5582|5584.2|5581.4|36
1611087570000|2021-01-19 20:19:30|||||||||1
1611087590000|2021-01-19 20:19:50|5585.2|5582.4|5585.2|5582.4|5585.2|5582.4|5585.2|5582.4|1
1611087600000|2021-01-19 20:20:00|5584.5|5581.7|5585.2|5582.4|5585.2|5582.4|5584.2|5581.4|21
1611087620000|2021-01-19 20:20:20|5584.8|5582|5584.8|5582|5584.8|5582|5584.8|5582|3
1611087640000|2021-01-19 20:20:40|||||||||1
1611087660000|2021-01-19 20:21:00|5585.2|5582.4|5585.2|5582.4|5585.2|5582.4|5585.2|5582.4|1
1611087670000|2021-01-19 20:21:10|5584.8|5582|5584.8|5582|5584.8|5582|5584.8|5582|2
1611087690000|2021-01-19 20:21:30|||||||||2
1611087700000|2021-01-19 20:21:40|||||||||1
1611087710000|2021-01-19 20:21:50|5585.3|5582.5|5585.2|5582.4|5585.3|5582.5|5585.2|5582.4|20
1611087720000|2021-01-19 20:22:00|5585.3|5582.5|5585.7|5582.9|5585.8|5583|5585.2|5582.4|36
1611087730000|2021-01-19 20:22:10|5585.5|5582.7|5585.8|5583|5586.3|5583.5|5585.5|5582.7|14
1611087740000|2021-01-19 20:22:20|||||||||2
1611087750000|2021-01-19 20:22:30|5586.2|5583.4|5586.2|5583.4|5586.2|5583.4|5586.2|5583.4|5
1611087770000|2021-01-19 20:22:50|||||||||2
1611087780000|2021-01-19 20:23:00|5585.8|5583|5586.4|5583.6|5586.4|5583.6|5585.8|5583|3
1611087790000|2021-01-19 20:23:10|5586.3|5583.5|5586.3|5583.5|5586.3|5583.5|5586.3|5583.5|1
1611087800000|2021-01-19 20:23:20|5586.4|5583.6|5586.8|5584|5586.8|5584|5586.4|5583.6|0
1611087810000|2021-01-19 20:23:30|5586.7|5583.9|5586.7|5583.9|5586.7|5583.9|5586.7|5583.9|0
1611087820000|2021-01-19 20:23:40|5586.2|5583.4|5586.3|5583.5|5586.3|5583.5|5586.2|5583.4|0
1611087830000|2021-01-19 20:23:50|5586.8|5584|5586.8|5584|5586.8|5584|5586.8|5584|2
1611087840000|2021-01-19 20:24:00|5586.3|5583.5|5586.3|5583.5|5586.8|5584|5586.2|5583.4|1
1611087860000|2021-01-19 20:24:20|5586.2|5583.4|5586.2|5583.4|5586.2|5583.4|5586.2|5583.4|1
1611087880000|2021-01-19 20:24:40|5586.3|5583.5|5586.3|5583.5|5586.7|5583.9|5586.3|5583.5|3
1611087890000|2021-01-19 20:24:50|5586.2|5583.4|5585.8|5583|5586.2|5583.4|5585.8|5583|1
1611087900000|2021-01-19 20:25:00|5586.2|5583.4|5586.5|5583.7|5586.5|5583.7|5586.2|5583.4|7
1611087910000|2021-01-19 20:25:10|5586.2|5583.4|5586.2|5583.4|5586.2|5583.4|5586.2|5583.4|0
1611087930000|2021-01-19 20:25:30|||||||||1
1611087950000|2021-01-19 20:25:50|||||||||2
1611087970000|2021-01-19 20:26:10|5586.3|5583.5|5586.2|5583.4|5586.3|5583.5|5586.2|5583.4|1
1611087990000|2021-01-19 20:26:30|5585.8|5583|5585.8|5583|5585.8|5583|5585.8|5583|5
1611088000000|2021-01-19 20:26:40|5585.5|5582.7|5585.5|5582.7|5585.8|5583|5585.5|5582.7|16
1611088010000|2021-01-19 20:26:50|5585.2|5582.4|5585.8|5583|5585.8|5583|5585.2|5582.4|22
1611088020000|2021-01-19 20:27:00|||||||||2
1611088040000|2021-01-19 20:27:20|5585.7|5582.9|5585.7|5582.9|5585.7|5582.9|5585.7|5582.9|1
1611088050000|2021-01-19 20:27:30|5585.8|5583|5585.7|5582.9|5585.8|5583|5585.7|5582.9|0
1611088070000|2021-01-19 20:27:50|5585.8|5583|5585.8|5583|5585.8|5583|5585.7|5582.9|2
1611088080000|2021-01-19 20:28:00|5585.7|5582.9|5585.8|5583|5585.8|5583|5585.5|5582.7|11
1611088090000|2021-01-19 20:28:10|5586.2|5583.4|5585.5|5582.7|5586.2|5583.4|5585.5|5582.7|31
1611088110000|2021-01-19 20:28:30|5585.8|5583|5585.8|5583|5585.8|5583|5585.8|5583|8
1611088120000|2021-01-19 20:28:40|5585.7|5582.9|5585.7|5582.9|5585.8|5583|5585.5|5582.7|1
1611088140000|2021-01-19 20:29:00|5585.2|5582.4|5585.2|5582.4|5585.5|5582.7|5585.2|5582.4|14
1611088150000|2021-01-19 20:29:10|5584.8|5582|5584.8|5582|5584.8|5582|5584.8|5582|8
1611088180000|2021-01-19 20:29:40|5584.5|5581.7|5584.2|5581.4|5584.5|5581.7|5584.2|5581.4|15
1611088190000|2021-01-19 20:29:50|5584.7|5581.9|5584.8|5582|5584.8|5582|5584.5|5581.7|8
1611088200000|2021-01-19 20:30:00|5585.2|5582.4|5585.2|5582.4|5585.2|5582.4|5585.2|5582.4|2
1611088210000|2021-01-19 20:30:10|5584.8|5582|5584.8|5582|5584.8|5582|5584.5|5581.7|8
1611088230000|2021-01-19 20:30:30|5585.2|5582.4|5585.2|5582.4|5585.2|5582.4|5585.2|5582.4|0
1611088240000|2021-01-19 20:30:40|5584.8|5582|5584.8|5582|5584.8|5582|5584.8|5582|1
1611088250000|2021-01-19 20:30:50|5583.8|5581|5583.8|5581|5583.8|5581|5583.8|5581|2
1611088260000|2021-01-19 20:31:00|5583.7|5580.9|5583.2|5580.4|5583.8|5581|5583.2|5580.4|3
1611088280000|2021-01-19 20:31:20|5582.8|5580|5582.8|5580|5582.8|5580|5582.8|5580|2
1611088290000|2021-01-19 20:31:30|5583.2|5580.4|5582.8|5580|5583.2|5580.4|5582.8|5580|5
1611088320000|2021-01-19 20:32:00|5581.8|5579|5581.5|5578.7|5582.2|5579.4|5581.3|5578.5|55
1611088330000|2021-01-19 20:32:10|5581.2|5578.4|5580.5|5577.7|5581.2|5578.4|5580.5|5577.7|23
1611088340000|2021-01-19 20:32:20|5579.8|5577|5579.8|5577|5579.8|5577|5579.8|5577|1
1611088350000|2021-01-19 20:32:30|5579.2|5576.4|5579.2|5576.4|5579.2|5576.4|5579.2|5576.4|3
1611088360000|2021-01-19 20:32:40|5578.8|5576|5578.8|5576|5578.8|5576|5578.8|5576|0
1611088370000|2021-01-19 20:32:50|5579.2|5576.4|5579.2|5576.4|5579.2|5576.4|5579.2|5576.4|4
1611088380000|2021-01-19 20:33:00|5578.8|5576|5578.5|5575.7|5578.8|5576|5578.5|5575.7|17
1611088390000|2021-01-19 20:33:10|5578.8|5576|5579.2|5576.4|5579.2|5576.4|5578.8|5576|20
1611088410000|2021-01-19 20:33:30|5578.8|5576|5578.8|5576|5578.8|5576|5578.8|5576|0
1611088420000|2021-01-19 20:33:40|5578.5|5575.7|5578.5|5575.7|5578.5|5575.7|5578.5|5575.7|10
1611088430000|2021-01-19 20:33:50|5578.2|5575.4|5578.2|5575.4|5578.2|5575.4|5578.2|5575.4|3
1611088440000|2021-01-19 20:34:00|||||||||1
1611088450000|2021-01-19 20:34:10|5577.9|5575.1|5576.7|5573.9|5577.9|5575.1|5575.5|5572.7|123
1611088460000|2021-01-19 20:34:20|5576.8|5574|5577.2|5574.4|5577.2|5574.4|5576.8|5574|1
1611088470000|2021-01-19 20:34:30|||||||||1
1611088480000|2021-01-19 20:34:40|||||||||22
1611088490000|2021-01-19 20:34:50|5577.5|5574.7|5577.8|5575|5577.8|5575|5577.5|5574.7|4
1611088500000|2021-01-19 20:35:00|5578.2|5575.4|5578.2|5575.4|5578.2|5575.4|5578.2|5575.4|0
1611088510000|2021-01-19 20:35:10|5577.8|5575|5577.2|5574.4|5577.8|5575|5577.2|5574.4|13
1611088520000|2021-01-19 20:35:20|5576.8|5574|5576.8|5574|5576.8|5574|5576.8|5574|7
1611088530000|2021-01-19 20:35:30|5577.2|5574.4|5577.2|5574.4|5577.2|5574.4|5577.2|5574.4|0
1611088540000|2021-01-19 20:35:40|||||||||1
1611088550000|2021-01-19 20:35:50|||||||||1
1611088560000|2021-01-19 20:36:00|||||||||1
1611088570000|2021-01-19 20:36:10|||||||||1
1611088590000|2021-01-19 20:36:30|||||||||1
1611088600000|2021-01-19 20:36:40|5576.7|5573.9|5576.8|5574|5576.8|5574|5576.5|5573.7|109
1611088610000|2021-01-19 20:36:50|||||||||1
1611088620000|2021-01-19 20:37:00|5576.2|5573.4|5576.2|5573.4|5576.2|5573.4|5576.2|5573.4|2
1611088630000|2021-01-19 20:37:10|5576.8|5574|5577.2|5574.4|5577.2|5574.4|5576.8|5574|144
1611088640000|2021-01-19 20:37:20|||||||||1
1611088650000|2021-01-19 20:37:30|5576.8|5574|5576.5|5573.7|5576.8|5574|5576.5|5573.7|6
1611088660000|2021-01-19 20:37:40|5576.2|5573.4|5576.2|5573.4|5576.2|5573.4|5576.2|5573.4|0
1611088670000|2021-01-19 20:37:50|5576.7|5573.9|5573.8|5571|5576.7|5573.9|5573.7|5570.9|35
1611088680000|2021-01-19 20:38:00|5573.7|5570.9|5574.2|5571.4|5574.8|5572|5573.7|5570.9|30
1611088690000|2021-01-19 20:38:10|5574.3|5571.5|5574.8|5572|5574.8|5572|5574.3|5571.5|5
1611088700000|2021-01-19 20:38:20|5575.2|5572.4|5575.3|5572.5|5575.3|5572.5|5575.2|5572.4|1
1611088710000|2021-01-19 20:38:30|5575.7|5572.9|5575.8|5573|5575.8|5573|5575.3|5572.5|8
1611088730000|2021-01-19 20:38:50|||||||||1
1611088740000|2021-01-19 20:39:00|||||||||1
1611088760000|2021-01-19 20:39:20|5576.8|5574|5576.8|5574|5576.8|5574|5576.8|5574|15
1611088770000|2021-01-19 20:39:30|5576.9|5574.1|5576.8|5574|5576.9|5574.1|5576.8|5574|16
1611088780000|2021-01-19 20:39:40|||||||||3
1611088790000|2021-01-19 20:39:50|||||||||9
1611088800000|2021-01-19 20:40:00|5576.9|5574.1|5576.8|5574|5577.8|5575|5576.8|5574|6
1611088810000|2021-01-19 20:40:10|5577.2|5574.4|5576.8|5574|5577.8|5575|5576.8|5574|9
1611088820000|2021-01-19 20:40:20|5576.7|5573.9|5577.2|5574.4|5577.3|5574.5|5575.9|5573.1|25
1611088830000|2021-01-19 20:40:30|5576.8|5574|5577.2|5574.4|5577.3|5574.5|5576.8|5574|1
1611088840000|2021-01-19 20:40:40|5577.3|5574.5|5577.8|5575|5577.8|5575|5577.2|5574.4|3
1611088880000|2021-01-19 20:41:20|||||||||20
1611088900000|2021-01-19 20:41:40|5578.3|5575.5|5578.8|5576|5578.8|5576|5578.3|5575.5|15
1611088910000|2021-01-19 20:41:50|5579.3|5576.5|5578.8|5576|5579.3|5576.5|5578.8|5576|1
1611088930000|2021-01-19 20:42:10|5579.3|5576.5|5579.2|5576.4|5579.8|5577|5578.8|5576|5
1611088940000|2021-01-19 20:42:20|5578.8|5576|5578.8|5576|5578.8|5576|5578.8|5576|1
1611088960000|2021-01-19 20:42:40|||||||||46
1611088970000|2021-01-19 20:42:50|||||||||1
1611088980000|2021-01-19 20:43:00|5579.2|5576.4|5578.8|5576|5579.2|5576.4|5578.8|5576|2
1611088990000|2021-01-19 20:43:10|5579.2|5576.4|5578.8|5576|5579.2|5576.4|5578.8|5576|2
1611089000000|2021-01-19 20:43:20|5579.2|5576.4|5579.2|5576.4|5579.2|5576.4|5579.2|5576.4|3
1611089010000|2021-01-19 20:43:30|5578.8|5576|5578.8|5576|5578.8|5576|5578.8|5576|6
1611089020000|2021-01-19 20:43:40|||||||||2
1611089050000|2021-01-19 20:44:10|||||||||1
1611089060000|2021-01-19 20:44:20|||||||||2
1611089070000|2021-01-19 20:44:30|||||||||1
1611089080000|2021-01-19 20:44:40|5579.2|5576.4|5579.2|5576.4|5579.2|5576.4|5579.2|5576.4|0
1611089090000|2021-01-19 20:44:50|5579.5|5576.7|5579.2|5576.4|5579.8|5577|5579.2|5576.4|60
1611089100000|2021-01-19 20:45:00|5579.4|5576.6|5579.2|5576.4|5579.8|5577|5579.2|5576.4|17
1611089110000|2021-01-19 20:45:10|5578.8|5576|5578.8|5576|5578.8|5576|5578.8|5576|1
1611089120000|2021-01-19 20:45:20|||||||||1
1611089140000|2021-01-19 20:45:40|5579.2|5576.4|5579.2|5576.4|5579.2|5576.4|5579.2|5576.4|1
1611089150000|2021-01-19 20:45:50|5579.5|5576.7|5580.2|5577.4|5580.3|5577.5|5579.5|5576.7|4
1611089160000|2021-01-19 20:46:00|5580.3|5577.5|5580.2|5577.4|5580.3|5577.5|5580.2|5577.4|2
1611089170000|2021-01-19 20:46:10|5579.8|5577|5579.8|5577|5579.8|5577|5579.8|5577|2
1611089190000|2021-01-19 20:46:30|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|0
1611089200000|2021-01-19 20:46:40|5579.8|5577|5579.8|5577|5579.8|5577|5579.8|5577|0
1611089210000|2021-01-19 20:46:50|||||||||1
1611089240000|2021-01-19 20:47:20|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|1
1611089250000|2021-01-19 20:47:30|5580.3|5577.5|5580.2|5577.4|5580.8|5578|5580.2|5577.4|8
1611089270000|2021-01-19 20:47:50|5580.8|5578|5580.7|5577.9|5580.8|5578|5580.7|5577.9|3
1611089280000|2021-01-19 20:48:00|5580.8|5578|5580.8|5578|5580.8|5578|5580.3|5577.5|5
1611089290000|2021-01-19 20:48:10|5580.3|5577.5|5580.7|5577.9|5580.7|5577.9|5580.2|5577.4|3
1611089300000|2021-01-19 20:48:20|5580.2|5577.4|5580.3|5577.5|5580.8|5578|5580.2|5577.4|0
1611089310000|2021-01-19 20:48:30|5580.7|5577.9|5580.7|5577.9|5580.8|5578|5580.7|5577.9|0
1611089320000|2021-01-19 20:48:40|5580.2|5577.4|5580.3|5577.5|5580.3|5577.5|5580.2|5577.4|0
1611089330000|2021-01-19 20:48:50|5580.8|5578|5580.8|5578|5580.8|5578|5580.7|5577.9|0
1611089340000|2021-01-19 20:49:00|5580.3|5577.5|5580.8|5578|5580.8|5578|5580.3|5577.5|0
1611089350000|2021-01-19 20:49:10|||||||||3
1611089380000|2021-01-19 20:49:40|||||||||4
1611089390000|2021-01-19 20:49:50|||||||||6
1611089400000|2021-01-19 20:50:00|||||||||1
1611089420000|2021-01-19 20:50:20|5581.8|5579|5581.8|5579|5581.8|5579|5581.8|5579|9
1611089430000|2021-01-19 20:50:30|5580.8|5578|5580.8|5578|5580.8|5578|5580.8|5578|1
1611089440000|2021-01-19 20:50:40|5581.2|5578.4|5580.8|5578|5581.2|5578.4|5580.8|5578|1
1611089450000|2021-01-19 20:50:50|5581.2|5578.4|5581.8|5579|5581.8|5579|5581.2|5578.4|2
1611089460000|2021-01-19 20:51:00|5581.7|5578.9|5581.7|5578.9|5581.8|5579|5581.4|5578.6|1
1611089470000|2021-01-19 20:51:10|5581.8|5579|5581.8|5579|5581.8|5579|5581.3|5578.5|0
1611089510000|2021-01-19 20:51:50|5581.3|5578.5|5581.3|5578.5|5581.7|5578.9|5581.3|5578.5|0
1611089520000|2021-01-19 20:52:00|5581.8|5579|5581.8|5579|5582.8|5580|5581.8|5579|15
1611089550000|2021-01-19 20:52:30|5582.2|5579.4|5582.2|5579.4|5582.2|5579.4|5582.2|5579.4|0
1611089560000|2021-01-19 20:52:40|5581.8|5579|5582.2|5579.4|5582.2|5579.4|5581.8|5579|8
1611089610000|2021-01-19 20:53:30|5581.8|5579|5582.8|5580|5582.8|5580|5581.8|5579|12
1611089620000|2021-01-19 20:53:40|||||||||5
1611089640000|2021-01-19 20:54:00|5581.8|5579|5581.8|5579|5581.8|5579|5581.8|5579|1
1611089650000|2021-01-19 20:54:10|5581.3|5578.5|5581.8|5579|5581.8|5579|5581.3|5578.5|1
1611089670000|2021-01-19 20:54:30|5582.2|5579.4|5582.8|5580|5582.8|5580|5582.2|5579.4|4
1611089680000|2021-01-19 20:54:40|5582.7|5579.9|5582.8|5580|5582.8|5580|5582.7|5579.9|0
1611089690000|2021-01-19 20:54:50|||||||||59
1611089700000|2021-01-19 20:55:00|||||||||8
1611089720000|2021-01-19 20:55:20|||||||||2
1611089730000|2021-01-19 20:55:30|||||||||64
1611089770000|2021-01-19 20:56:10|5582.2|5579.4|5581.2|5578.4|5582.2|5579.4|5581.2|5578.4|19
1611089780000|2021-01-19 20:56:20|5580.8|5578|5580.8|5578|5580.8|5578|5580.8|5578|119
1611089790000|2021-01-19 20:56:30|5581.2|5578.4|5580.8|5578|5581.2|5578.4|5580.8|5578|45
1611089800000|2021-01-19 20:56:40|5581.2|5578.4|5581.7|5578.9|5581.8|5579|5581.2|5578.4|203
1611089810000|2021-01-19 20:56:50|5581.2|5578.4|5581.2|5578.4|5581.2|5578.4|5581.2|5578.4|0
1611089830000|2021-01-19 20:57:10|5580.8|5578|5581.2|5578.4|5581.2|5578.4|5580.8|5578|21
1611089840000|2021-01-19 20:57:20|5580.8|5578|5579.8|5577|5580.8|5578|5579.8|5577|3
1611089850000|2021-01-19 20:57:30|5580.5|5577.7|5580.2|5577.4|5580.5|5577.7|5580.2|5577.4|6
1611089860000|2021-01-19 20:57:40|5580.8|5578|5581.7|5578.9|5581.7|5578.9|5580.7|5577.9|19
1611089870000|2021-01-19 20:57:50|5581.8|5579|5581.8|5579|5582.2|5579.4|5581.3|5578.5|5
1611089880000|2021-01-19 20:58:00|5581.7|5578.9|5581.4|5578.6|5581.8|5579|5581.4|5578.6|18
1611089890000|2021-01-19 20:58:10|5581.8|5579|5580.8|5578|5581.8|5579|5580.8|5578|4
1611089920000|2021-01-19 20:58:40|5580.7|5577.9|5580.7|5577.9|5580.7|5577.9|5580.7|5577.9|0
1611089930000|2021-01-19 20:58:50|5579.2|5576.4|5579.2|5576.4|5579.2|5576.4|5579.2|5576.4|30
1611089940000|2021-01-19 20:59:00|5579.5|5576.7|5580.2|5577.4|5580.7|5577.9|5579.5|5576.7|3
1611089950000|2021-01-19 20:59:10|5580.3|5577.5|5580.3|5577.5|5580.3|5577.5|5580.3|5577.5|0
1611089960000|2021-01-19 20:59:20|5580.2|5577.4|5580.3|5577.5|5580.3|5577.5|5580.2|5577.4|2
1611089970000|2021-01-19 20:59:30|5580.2|5577.4|5580.2|5577.4|5580.3|5577.5|5580.2|5577.4|1
1611089980000|2021-01-19 20:59:40|5580.3|5577.5|5580.3|5577.5|5580.3|5577.5|5580.3|5577.5|3
1611089990000|2021-01-19 20:59:50|5580.2|5577.4|5580.3|5577.5|5580.8|5578|5580.2|5577.4|4
1611090000000|2021-01-19 21:00:00|5579.8|5577|5580.3|5577.5|5580.3|5577.5|5579.8|5577|0
1611090010000|2021-01-19 21:00:10|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|0
1611090020000|2021-01-19 21:00:20|5580.3|5577.5|5580.8|5578|5580.8|5578|5580.2|5577.4|3
1611090030000|2021-01-19 21:00:30|5580.7|5577.9|5579.8|5577|5580.7|5577.9|5579.8|5577|4
1611090040000|2021-01-19 21:00:40|5580.3|5577.5|5579.9|5577.1|5580.3|5577.5|5579.8|5577|0
1611090050000|2021-01-19 21:00:50|5580.4|5577.6|5580.8|5578|5580.8|5578|5580.4|5577.6|0
1611090070000|2021-01-19 21:01:10|5579.8|5577|5579.8|5577|5579.8|5577|5579.8|5577|7
1611090100000|2021-01-19 21:01:40|5580.3|5577.5|5580.3|5577.5|5580.3|5577.5|5580.3|5577.5|0
1611090110000|2021-01-19 21:01:50|5580.8|5578|5581.3|5578.5|5581.8|5579|5580.8|5578|34
1611090120000|2021-01-19 21:02:00|5580.8|5578|5580.8|5578|5581.3|5578.5|5580.8|5578|15
1611090140000|2021-01-19 21:02:20|5580.7|5577.9|5580.8|5578|5580.8|5578|5580.3|5577.5|2
1611090170000|2021-01-19 21:02:50|5581.2|5578.4|5581.8|5579|5581.8|5579|5581.2|5578.4|10
1611090200000|2021-01-19 21:03:20|||||||||2
1611090210000|2021-01-19 21:03:30|||||||||1
1611090240000|2021-01-19 21:04:00|||||||||11
1611090250000|2021-01-19 21:04:10|||||||||4
1611090270000|2021-01-19 21:04:30|||||||||2
1611090290000|2021-01-19 21:04:50|||||||||3
1611090320000|2021-01-19 21:05:20|||||||||2
1611090330000|2021-01-19 21:05:30|||||||||2
1611090350000|2021-01-19 21:05:50|||||||||1
1611090360000|2021-01-19 21:06:00|5581.5|5578.7|5580.8|5578|5581.5|5578.7|5580.8|5578|3
1611090400000|2021-01-19 21:06:40|5581.2|5578.4|5581.2|5578.4|5581.2|5578.4|5581.2|5578.4|0
1611090410000|2021-01-19 21:06:50|||||||||3
1611090470000|2021-01-19 21:07:50|||||||||1
1611090480000|2021-01-19 21:08:00|5580.8|5578|5580.8|5578|5580.8|5578|5580.8|5578|2
1611090490000|2021-01-19 21:08:10|5581.2|5578.4|5581.2|5578.4|5581.2|5578.4|5581.2|5578.4|0
1611090510000|2021-01-19 21:08:30|5580.8|5578|5581.2|5578.4|5581.2|5578.4|5580.8|5578|3
1611090520000|2021-01-19 21:08:40|5580.8|5578|5580.8|5578|5580.8|5578|5580.8|5578|0
1611090530000|2021-01-19 21:08:50|5581.2|5578.4|5581.2|5578.4|5581.2|5578.4|5581.2|5578.4|5
1611090550000|2021-01-19 21:09:10|5580.8|5578|5580.8|5578|5580.8|5578|5580.8|5578|0
1611090580000|2021-01-19 21:09:40|5581.5|5578.7|5581.3|5578.5|5581.8|5579|5581.2|5578.4|15
1611090590000|2021-01-19 21:09:50|||||||||1
1611090600000|2021-01-19 21:10:00|5581.7|5578.9|5581.7|5578.9|5581.7|5578.9|5581.7|5578.9|0
1611090610000|2021-01-19 21:10:10|5581.2|5578.4|5581.2|5578.4|5581.2|5578.4|5581.2|5578.4|0
1611090650000|2021-01-19 21:10:50|||||||||3
1611090690000|2021-01-19 21:11:30|5580.8|5578|5580.8|5578|5580.8|5578|5580.8|5578|0
1611090700000|2021-01-19 21:11:40|||||||||1
1611090720000|2021-01-19 21:12:00|5581.2|5578.4|5582.5|5579.7|5582.8|5580|5581.2|5578.4|77
1611090730000|2021-01-19 21:12:10|5582.2|5579.4|5582.2|5579.4|5582.2|5579.4|5582.2|5579.4|0
1611090750000|2021-01-19 21:12:30|5581.7|5578.9|5581.8|5579|5581.8|5579|5581.7|5578.9|14
1611090760000|2021-01-19 21:12:40|5581.7|5578.9|5581.7|5578.9|5581.7|5578.9|5581.7|5578.9|1
1611090770000|2021-01-19 21:12:50|5581.8|5579|5581.8|5579|5581.8|5579|5581.8|5579|0
1611090830000|2021-01-19 21:13:50|||||||||1
1611090860000|2021-01-19 21:14:20|||||||||1
1611090890000|2021-01-19 21:14:50|5582.3|5579.5|5582.2|5579.4|5582.3|5579.5|5582.2|5579.4|4
1611090920000|2021-01-19 21:15:20|5582.3|5579.5|5582.2|5579.4|5582.3|5579.5|5582.2|5579.4|1
1611090930000|2021-01-19 21:15:30|5581.8|5579|5581.8|5579|5581.8|5579|5581.8|5579|0
1611091010000|2021-01-19 21:16:50|||||||||1
1611091060000|2021-01-19 21:17:40|||||||||3
1611091070000|2021-01-19 21:17:50|||||||||1
1611091080000|2021-01-19 21:18:00|||||||||1
1611091110000|2021-01-19 21:18:30|||||||||1
1611091120000|2021-01-19 21:18:40|5582.5|5579.7|5581.9|5579.1|5582.8|5580|5581.8|5579|9
1611091140000|2021-01-19 21:19:00|5582.3|5579.5|5582.3|5579.5|5582.3|5579.5|5582.3|5579.5|0
1611091190000|2021-01-19 21:19:50|||||||||1
1611091200000|2021-01-19 21:20:00|5582.4|5579.6|5582.3|5579.5|5582.4|5579.6|5582.3|5579.5|0
1611091270000|2021-01-19 21:21:10|5582.8|5580|5582.3|5579.5|5582.8|5580|5582.3|5579.5|4
1611091340000|2021-01-19 21:22:20|5582.2|5579.4|5582.8|5580|5582.8|5580|5582.2|5579.4|0
1611091350000|2021-01-19 21:22:30|5582.7|5579.9|5582.3|5579.5|5582.8|5580|5582.2|5579.4|4
1611091370000|2021-01-19 21:22:50|5582.4|5579.6|5582.8|5580|5582.8|5580|5582.4|5579.6|0
1611091380000|2021-01-19 21:23:00|||||||||7
1611091390000|2021-01-19 21:23:10|||||||||2
1611091400000|2021-01-19 21:23:20|||||||||1
1611091420000|2021-01-19 21:23:40|||||||||11
1611091480000|2021-01-19 21:24:40|5583.8|5581|5583.8|5581|5583.8|5581|5583.8|5581|6
1611091490000|2021-01-19 21:24:50|5583.2|5580.4|5583.2|5580.4|5583.2|5580.4|5583.2|5580.4|1
1611091550000|2021-01-19 21:25:50|5582.2|5579.4|5581.5|5578.7|5582.3|5579.5|5581.2|5578.4|16
1611091560000|2021-01-19 21:26:00|5581.2|5578.4|5581.7|5578.9|5581.7|5578.9|5581.2|5578.4|3
1611091570000|2021-01-19 21:26:10|5581.8|5579|5581.8|5579|5581.8|5579|5581.8|5579|1
1611091610000|2021-01-19 21:26:50|||||||||1
1611091650000|2021-01-19 21:27:30|5581.7|5578.9|5581.7|5578.9|5581.7|5578.9|5581.7|5578.9|3
1611091660000|2021-01-19 21:27:40|5581.5|5578.7|5581.3|5578.5|5581.8|5579|5581.3|5578.5|2
1611091670000|2021-01-19 21:27:50|5580.8|5578|5580.8|5578|5580.8|5578|5580.8|5578|11
1611091680000|2021-01-19 21:28:00|5581.2|5578.4|5581.2|5578.4|5581.7|5578.9|5581.2|5578.4|20
1611091690000|2021-01-19 21:28:10|5581.3|5578.5|5581.2|5578.4|5581.3|5578.5|5581.2|5578.4|0
1611091700000|2021-01-19 21:28:20|5581.7|5578.9|5581.5|5578.7|5581.7|5578.9|5581.5|5578.7|4
1611091710000|2021-01-19 21:28:30|5580.8|5578|5580.8|5578|5580.8|5578|5580.7|5577.9|3
1611091720000|2021-01-19 21:28:40|5580.7|5577.9|5580.3|5577.5|5580.7|5577.9|5580.3|5577.5|0
1611091730000|2021-01-19 21:28:50|||||||||2
1611091740000|2021-01-19 21:29:00|5580.7|5577.9|5580.7|5577.9|5580.8|5578|5580.7|5577.9|6
1611091750000|2021-01-19 21:29:10|5580.8|5578|5580.8|5578|5580.8|5578|5580.8|5578|0
1611091760000|2021-01-19 21:29:20|||||||||4
1611091780000|2021-01-19 21:29:40|5581.2|5578.4|5581.5|5578.7|5581.5|5578.7|5581.2|5578.4|1
1611091790000|2021-01-19 21:29:50|5581.7|5578.9|5581.2|5578.4|5581.7|5578.9|5581.2|5578.4|2
1611091800000|2021-01-19 21:30:00|5581.5|5578.7|5581.2|5578.4|5581.5|5578.7|5581.2|5578.4|12
1611091810000|2021-01-19 21:30:10|5581.5|5578.7|5581.5|5578.7|5581.5|5578.7|5581.5|5578.7|0
1611091820000|2021-01-19 21:30:20|5581.2|5578.4|5580.7|5577.9|5581.2|5578.4|5580.7|5577.9|7
1611091830000|2021-01-19 21:30:30|5580.5|5577.7|5580.8|5578|5580.8|5578|5580.5|5577.7|2
1611091840000|2021-01-19 21:30:40|5581.2|5578.4|5581.2|5578.4|5581.2|5578.4|5581.2|5578.4|0
1611091850000|2021-01-19 21:30:50|5581.8|5579|5581.8|5579|5581.8|5579|5581.8|5579|7
1611091860000|2021-01-19 21:31:00|5582.5|5579.7|5582.7|5579.9|5582.7|5579.9|5582.5|5579.7|1
1611091880000|2021-01-19 21:31:20|5582.8|5580|5582.8|5580|5582.8|5580|5582.8|5580|0
1611091890000|2021-01-19 21:31:30|5582.4|5579.6|5582.2|5579.4|5582.4|5579.6|5582.2|5579.4|3
1611091930000|2021-01-19 21:32:10|5581.8|5579|5581.8|5579|5581.8|5579|5581.8|5579|0
1611091950000|2021-01-19 21:32:30|||||||||10
1611092010000|2021-01-19 21:33:30|5582.2|5579.4|5582.2|5579.4|5582.2|5579.4|5582.2|5579.4|1
1611092040000|2021-01-19 21:34:00|5582.5|5579.7|5582.5|5579.7|5582.5|5579.7|5582.5|5579.7|0
1611092050000|2021-01-19 21:34:10|5583.5|5580.7|5583.5|5580.7|5583.5|5580.7|5582.8|5580|2
1611092070000|2021-01-19 21:34:30|5583.2|5580.4|5583|5580.2|5583.2|5580.4|5583|5580.2|1
1611092080000|2021-01-19 21:34:40|5582.9|5580.1|5583.2|5580.4|5583.2|5580.4|5582.5|5579.7|6
1611092100000|2021-01-19 21:35:00|5583.5|5580.7|5584|5581.2|5584.2|5581.4|5583.5|5580.7|4
1611092110000|2021-01-19 21:35:10|5584.2|5581.4|5583.5|5580.7|5584.2|5581.4|5583.5|5580.7|0
1611092140000|2021-01-19 21:35:40|5582.8|5580|5583.2|5580.4|5583.2|5580.4|5582.7|5579.9|2
1611092170000|2021-01-19 21:36:10|5583.5|5580.7|5583.5|5580.7|5583.5|5580.7|5583.5|5580.7|0
1611092260000|2021-01-19 21:37:40|5583.7|5580.9|5583.7|5580.9|5583.7|5580.9|5583.7|5580.9|2
1611092280000|2021-01-19 21:38:00|5583.5|5580.7|5584.5|5581.7|5584.5|5581.7|5583.5|5580.7|9
1611092290000|2021-01-19 21:38:10|5584.2|5581.4|5584.2|5581.4|5584.2|5581.4|5584.2|5581.4|0
1611092340000|2021-01-19 21:39:00|||||||||8
1611092350000|2021-01-19 21:39:10|5584.5|5581.7|5584.5|5581.7|5584.5|5581.7|5584.5|5581.7|0
1611092360000|2021-01-19 21:39:20|5583.8|5581|5584.2|5581.4|5584.8|5582|5583.8|5581|13
1611092370000|2021-01-19 21:39:30|5584.3|5581.5|5584.2|5581.4|5584.3|5581.5|5584.2|5581.4|0
1611092380000|2021-01-19 21:39:40|5583.7|5580.9|5583.8|5581|5583.8|5581|5583.7|5580.9|6
1611092390000|2021-01-19 21:39:50|5583.3|5580.5|5583.8|5581|5583.8|5581|5583.2|5580.4|4
1611092400000|2021-01-19 21:40:00|5583.4|5580.6|5583.4|5580.6|5583.4|5580.6|5583.3|5580.5|1
1611092410000|2021-01-19 21:40:10|5584.2|5581.4|5584.8|5582|5584.8|5582|5584.2|5581.4|1
1611092420000|2021-01-19 21:40:20|5585.3|5582.5|5584.8|5582|5585.3|5582.5|5584.8|5582|2
1611092430000|2021-01-19 21:40:30|5584.7|5581.9|5584.3|5581.5|5584.7|5581.9|5584.3|5581.5|0
1611092440000|2021-01-19 21:40:40|5584.2|5581.4|5584.2|5581.4|5584.2|5581.4|5584.2|5581.4|13
1611092450000|2021-01-19 21:40:50|5584.3|5581.5|5584.3|5581.5|5584.3|5581.5|5584.3|5581.5|0
1611092460000|2021-01-19 21:41:00|5584.7|5581.9|5584.8|5582|5584.8|5582|5584.2|5581.4|1
1611092510000|2021-01-19 21:41:50|5584.4|5581.6|5584.3|5581.5|5584.4|5581.6|5584.3|5581.5|1
1611092520000|2021-01-19 21:42:00|||||||||1
1611092550000|2021-01-19 21:42:30|||||||||5
1611092580000|2021-01-19 21:43:00|5584.8|5582|5584.8|5582|5584.8|5582|5584.8|5582|0
1611092620000|2021-01-19 21:43:40|5584.3|5581.5|5584.3|5581.5|5584.3|5581.5|5584.3|5581.5|0
1611092630000|2021-01-19 21:43:50|5584.4|5581.6|5584.8|5582|5584.8|5582|5584.4|5581.6|0
1611092640000|2021-01-19 21:44:00|5583.8|5581|5583.8|5581|5583.8|5581|5583.8|5581|1
1611092670000|2021-01-19 21:44:30|5583.3|5580.5|5583.8|5581|5583.8|5581|5583.3|5580.5|3
1611092680000|2021-01-19 21:44:40|||||||||19
1611092690000|2021-01-19 21:44:50|5583.2|5580.4|5583.8|5581|5583.8|5581|5583.2|5580.4|2
1611092700000|2021-01-19 21:45:00|5583.7|5580.9|5583.3|5580.5|5583.8|5581|5583.2|5580.4|23
1611092710000|2021-01-19 21:45:10|5583.8|5581|5583.7|5580.9|5583.8|5581|5583.7|5580.9|0
1611092720000|2021-01-19 21:45:20|5583.2|5580.4|5583.2|5580.4|5583.2|5580.4|5583.2|5580.4|0
1611092730000|2021-01-19 21:45:30|5582.8|5580|5582.8|5580|5582.8|5580|5582.8|5580|1
1611092740000|2021-01-19 21:45:40|||||||||3
1611092750000|2021-01-19 21:45:50|5581.8|5579|5581.8|5579|5581.8|5579|5581.8|5579|2
1611092760000|2021-01-19 21:46:00|||||||||30
1611092790000|2021-01-19 21:46:30|5582.2|5579.4|5581.8|5579|5582.2|5579.4|5581.8|5579|1
1611092810000|2021-01-19 21:46:50|||||||||1
1611092820000|2021-01-19 21:47:00|||||||||6
1611092830000|2021-01-19 21:47:10|||||||||1
1611092850000|2021-01-19 21:47:30|||||||||2
1611092860000|2021-01-19 21:47:40|5581.9|5579.1|5582.2|5579.4|5582.3|5579.5|5581.9|5579.1|8
1611092870000|2021-01-19 21:47:50|||||||||3
1611092890000|2021-01-19 21:48:10|5581.8|5579|5581.8|5579|5581.8|5579|5581.8|5579|7
1611092930000|2021-01-19 21:48:50|||||||||1
1611092940000|2021-01-19 21:49:00|5582.1|5579.3|5583.4|5580.6|5583.8|5581|5582.1|5579.3|16
1611092950000|2021-01-19 21:49:10|5583.8|5581|5587.7|5584.9|5587.8|5585|5583.8|5581|38
1611092960000|2021-01-19 21:49:20|5587.8|5585|5589.8|5587|5590.7|5587.9|5587.7|5584.9|13
1611092970000|2021-01-19 21:49:30|5590.3|5587.5|5590.8|5588|5590.8|5588|5589.8|5587|17
1611092980000|2021-01-19 21:49:40|5591.2|5588.4|5590.8|5588|5591.3|5588.5|5590.7|5587.9|25
1611092990000|2021-01-19 21:49:50|5590.4|5587.6|5590.3|5587.5|5590.4|5587.6|5590.3|5587.5|11
1611093000000|2021-01-19 21:50:00|5590.2|5587.4|5590.7|5587.9|5590.8|5588|5590.2|5587.4|4
1611093010000|2021-01-19 21:50:10|5590.2|5587.4|5589.7|5586.9|5590.2|5587.4|5589.7|5586.9|0
1611093040000|2021-01-19 21:50:40|5589.3|5586.5|5587.8|5585|5589.3|5586.5|5587.8|5585|9
1611093060000|2021-01-19 21:51:00|5587.7|5584.9|5587.8|5585|5587.8|5585|5587.7|5584.9|2
1611093070000|2021-01-19 21:51:10|5588.2|5585.4|5587.3|5584.5|5588.2|5585.4|5587.3|5584.5|2
1611093080000|2021-01-19 21:51:20|5587.2|5584.4|5586.7|5583.9|5587.2|5584.4|5586.7|5583.9|0
1611093100000|2021-01-19 21:51:40|5586.3|5583.5|5586.2|5583.4|5586.3|5583.5|5586.2|5583.4|0
1611093120000|2021-01-19 21:52:00|5585.8|5583|5585.8|5583|5585.8|5583|5585.8|5583|0
1611093130000|2021-01-19 21:52:10|5585.2|5582.4|5584.7|5581.9|5585.2|5582.4|5584.7|5581.9|8
1611093140000|2021-01-19 21:52:20|5584.2|5581.4|5583.7|5580.9|5584.2|5581.4|5583.2|5580.4|12
1611093150000|2021-01-19 21:52:30|5582.8|5580|5583.3|5580.5|5583.8|5581|5582.8|5580|59
1611093170000|2021-01-19 21:52:50|5583.2|5580.4|5583.2|5580.4|5583.2|5580.4|5583.2|5580.4|1
1611093180000|2021-01-19 21:53:00|5583.5|5580.7|5583.8|5581|5583.8|5581|5582.8|5580|13
1611093190000|2021-01-19 21:53:10|5584.2|5581.4|5584.2|5581.4|5584.2|5581.4|5584.2|5581.4|0
1611093200000|2021-01-19 21:53:20|5583.3|5580.5|5583.8|5581|5583.8|5581|5583.3|5580.5|0
1611093210000|2021-01-19 21:53:30|5583.9|5581.1|5584.2|5581.4|5584.3|5581.5|5583.9|5581.1|0
1611093240000|2021-01-19 21:54:00|5583.2|5580.4|5583.8|5581|5583.8|5581|5583.2|5580.4|1
1611093260000|2021-01-19 21:54:20|5584.8|5582|5583.8|5581|5584.8|5582|5583.8|5581|7
1611093270000|2021-01-19 21:54:30|5584.2|5581.4|5584.2|5581.4|5584.2|5581.4|5584.2|5581.4|2
1611093280000|2021-01-19 21:54:40|5584|5581.2|5584.2|5581.4|5584.2|5581.4|5584|5581.2|0
1611093290000|2021-01-19 21:54:50|5583.3|5580.5|5583.8|5581|5583.8|5581|5583.3|5580.5|1
1611093300000|2021-01-19 21:55:00|5583.4|5580.6|5584.2|5581.4|5584.8|5582|5583.4|5580.6|5
1611093320000|2021-01-19 21:55:20|5582.8|5580|5582.8|5580|5582.8|5580|5582.8|5580|1
1611093340000|2021-01-19 21:55:40|||||||||1
1611093350000|2021-01-19 21:55:50|5582.7|5579.9|5583.3|5580.5|5583.3|5580.5|5582.3|5579.5|2
1611093360000|2021-01-19 21:56:00|5583.2|5580.4|5583.2|5580.4|5583.2|5580.4|5583.2|5580.4|2
1611093370000|2021-01-19 21:56:10|5583.8|5581|5583.8|5581|5583.8|5581|5583.8|5581|1
1611093390000|2021-01-19 21:56:30|5584.2|5581.4|5584.2|5581.4|5584.2|5581.4|5584.2|5581.4|0
1611093400000|2021-01-19 21:56:40|5583.8|5581|5583.8|5581|5583.8|5581|5583.8|5581|0
1611093410000|2021-01-19 21:56:50|5583.4|5580.6|5583.3|5580.5|5583.4|5580.6|5583.3|5580.5|3
1611093420000|2021-01-19 21:57:00|5582.8|5580|5582.8|5580|5582.8|5580|5582.8|5580|1
1611093440000|2021-01-19 21:57:20|5582.9|5580.1|5583.7|5580.9|5583.7|5580.9|5582.9|5580.1|2
1611093450000|2021-01-19 21:57:30|5583.3|5580.5|5583.8|5581|5583.8|5581|5583.3|5580.5|0
1611093460000|2021-01-19 21:57:40|5583.3|5580.5|5583.3|5580.5|5583.4|5580.6|5583.3|5580.5|0
1611093470000|2021-01-19 21:57:50|5583.4|5580.6|5583.7|5580.9|5583.8|5581|5583.4|5580.6|0
1611093480000|2021-01-19 21:58:00|5583.8|5581|5583.8|5581|5583.8|5581|5583.8|5581|3
1611093490000|2021-01-19 21:58:10|5583|5580.2|5583.3|5580.5|5583.8|5581|5583|5580.2|7
1611093510000|2021-01-19 21:58:30|5583.8|5581|5583.8|5581|5583.8|5581|5583.8|5581|0
1611093520000|2021-01-19 21:58:40|5583.7|5580.9|5583.7|5580.9|5583.7|5580.9|5583.7|5580.9|1
1611093530000|2021-01-19 21:58:50|5583.4|5580.6|5583.7|5580.9|5583.8|5581|5583.4|5580.6|1
1611093540000|2021-01-19 21:59:00|5583.3|5580.5|5583.2|5580.4|5583.3|5580.5|5583.2|5580.4|1
1611093550000|2021-01-19 21:59:10|5582.8|5580|5582.8|5580|5582.8|5580|5582.7|5579.9|6
1611093570000|2021-01-19 21:59:30|5583.2|5580.4|5583.8|5581|5584.2|5581.4|5583.2|5580.4|8
1611093580000|2021-01-19 21:59:40|5583.7|5580.9|5583.8|5581|5583.8|5581|5583.3|5580.5|1
1611093590000|2021-01-19 21:59:50|5583.7|5580.9|5584.4|5580.4|5584.4|5581.4|5582.7|5579.8|6
1611093600000|2021-01-19 22:00:00|5584.8|5580.8|5584.1|5580.1|5587.3|5580.8|5584.1|5577.3|0
1611093610000|2021-01-19 22:00:10|5583.8|5579.8|5583.8|5579.8|5583.8|5579.8|5583.8|5579.8|0
1611093620000|2021-01-19 22:00:20|5582.7|5579.9|5582.7|5579.9|5582.7|5579.9|5582.7|5579.9|0
1611093640000|2021-01-19 22:00:40|5582.5|5579.7|5582.2|5579.4|5582.5|5579.7|5582.2|5579.4|1
1611093950000|2021-01-19 22:05:50|5582.7|5579.9|5582.7|5579.9|5582.7|5579.9|5582.7|5579.9|3
1611094290000|2021-01-19 22:11:30|5583|5580.2|5583|5580.2|5583|5580.2|5583|5580.2|0
1611094300000|2021-01-19 22:11:40|5583.2|5580.4|5583.5|5580.7|5583.5|5580.7|5583.2|5580.4|0
1611094310000|2021-01-19 22:11:50|5584.1|5581.3|5585.5|5582.7|5585.5|5582.7|5584.1|5581.3|11
1611094320000|2021-01-19 22:12:00|5585.2|5582.4|5586.8|5582.8|5586.8|5582.8|5585.2|5582.4|15
1611094330000|2021-01-19 22:12:10|5587.1|5583.1|5586.7|5583.9|5587.1|5583.9|5586.5|5583.1|0
1611094370000|2021-01-19 22:12:50|5587.2|5584.4|5589|5586.2|5589|5586.2|5587.2|5584.4|2
1611094380000|2021-01-19 22:13:00|5588.7|5585.9|5589.8|5585.8|5589.8|5585.9|5588.7|5585.8|12
1611094390000|2021-01-19 22:13:10|5589.3|5579.3|5588.3|5578.3|5589.3|5579.3|5588.1|5578.1|14
1611094400000|2021-01-19 22:13:20|5588.4|5578.4|5586.7|5583.9|5588.8|5583.9|5586.7|5578.3|0
1611094420000|2021-01-19 22:13:40|5587.4|5583.4|5586.7|5583.9|5587.8|5583.9|5586.7|5583.4|0
1611094430000|2021-01-19 22:13:50|5587.4|5583.4|5587.8|5583.8|5587.8|5583.8|5587.4|5583.4|0
1611094460000|2021-01-19 22:14:20|5587.4|5583.4|5590.3|5580.3|5590.3|5583.4|5587.4|5580.3|0
1611094470000|2021-01-19 22:14:30|5587.4|5583.4|5587.8|5583.8|5587.8|5583.8|5587.4|5583.4|0
1611094510000|2021-01-19 22:15:10|5586.3|5582.3|5585.2|5582.4|5586.3|5582.9|5585.2|5582.3|1
1611094530000|2021-01-19 22:15:30|5585.3|5582.5|5585.7|5582.9|5585.7|5582.9|5585.3|5582.5|3
1611094590000|2021-01-19 22:16:30|5588.3|5578.3|5588.3|5578.3|5588.3|5578.3|5588.3|5578.3|0
1611094620000|2021-01-19 22:17:00|5587.9|5577.9|5584.8|5580.8|5587.9|5580.8|5584.8|5577.9|0
1611094630000|2021-01-19 22:17:10|5584.2|5581.4|5586.2|5583.4|5586.2|5583.4|5584.2|5581.4|2
1611094660000|2021-01-19 22:17:40|5586.5|5582.5|5585.8|5581.8|5586.5|5582.5|5585.8|5581.8|0
1611094670000|2021-01-19 22:17:50|5588.6|5578.6|5586.2|5583.4|5588.6|5583.4|5584.2|5577.9|1
1611094760000|2021-01-19 22:19:20|5586.3|5583.5|5586.2|5583.4|5586.3|5583.5|5586.2|5583.4|0
1611094820000|2021-01-19 22:20:20|5585.8|5581.8|5585.8|5581.8|5585.8|5581.8|5585.8|5581.8|2
1611094850000|2021-01-19 22:20:50|5588.9|5578.9|5589.3|5579.3|5589.3|5579.3|5588.9|5578.9|0
1611094900000|2021-01-19 22:21:40|5586.1|5582.1|5585.8|5581.8|5586.1|5582.1|5585.8|5581.8|0
1611095100000|2021-01-19 22:25:00|5585.7|5582.9|5585.7|5582.9|5585.7|5582.9|5585.7|5582.9|0
1611095150000|2021-01-19 22:25:50|5585.8|5583|5586.2|5583.4|5586.2|5583.4|5585.8|5583|0
1611095160000|2021-01-19 22:26:00|5586.4|5583.6|5587.7|5584.9|5587.7|5584.9|5586.4|5583.6|0
1611095180000|2021-01-19 22:26:20|5592.3|5582.3|5589.8|5585.8|5592.3|5585.8|5589.3|5582.3|0
1611095210000|2021-01-19 22:26:50|5589|5586.2|5588.7|5585.9|5589|5586.2|5588.7|5585.9|0
1611095220000|2021-01-19 22:27:00|5589.4|5586.6|5593.3|5583.3|5593.3|5586.6|5589.4|5583.3|4
1611095230000|2021-01-19 22:27:10|5590.1|5586.1|5590.7|5587.9|5593.3|5587.9|5589.8|5583.3|10
1611095240000|2021-01-19 22:27:20|5591.8|5587.8|5592.2|5589.4|5592.2|5589.4|5591.3|5587.8|1
1611095250000|2021-01-19 22:27:30|5594.8|5584.8|5592.8|5582.8|5594.8|5584.8|5591.8|5581.8|3
1611095260000|2021-01-19 22:27:40|5592.9|5582.9|5592.9|5582.9|5592.9|5582.9|5592.9|5582.9|10
1611095270000|2021-01-19 22:27:50|5593.8|5583.8|5594.3|5584.3|5594.3|5584.3|5593.8|5583.8|0
1611095370000|2021-01-19 22:29:30|||||||||101
1611095400000|2021-01-19 22:30:00|5591.1|5587.1|5589.8|5585.8|5591.1|5587.1|5589.8|5585.8|0
1611095410000|2021-01-19 22:30:10|5592.3|5582.3|5592.3|5582.3|5592.3|5582.3|5592.3|5582.3|0
1611095440000|2021-01-19 22:30:40|5589.5|5586.7|5593.3|5583.3|5595.3|5588.9|5589.5|5583.3|1
1611095450000|2021-01-19 22:30:50|5593.1|5583.1|5593.8|5583.8|5593.8|5583.8|5592.3|5582.3|0
1611095460000|2021-01-19 22:31:00|5593.3|5583.3|5594.3|5584.3|5594.3|5584.3|5593.3|5583.3|3
1611095470000|2021-01-19 22:31:10|5593.8|5583.8|5594.3|5584.3|5594.3|5584.3|5593.3|5583.3|0
1611095540000|2021-01-19 22:32:20|5594.6|5584.6|5594.8|5584.8|5594.8|5584.8|5594.6|5584.6|8
1611095590000|2021-01-19 22:33:10|5594.3|5584.3|5593.8|5583.8|5594.3|5584.3|5593.8|5583.8|0
1611095600000|2021-01-19 22:33:20|5593.6|5583.6|5593.8|5583.8|5594.1|5584.1|5592.3|5582.3|0
1611095610000|2021-01-19 22:33:30|5594.1|5584.1|5594.1|5584.1|5594.3|5584.3|5594.1|5584.1|4
1611095620000|2021-01-19 22:33:40|5593.3|5583.3|5593.8|5583.8|5593.8|5583.8|5593.3|5583.3|0
1611095630000|2021-01-19 22:33:50|5593.9|5583.9|5593.9|5583.9|5594.3|5584.3|5593.8|5583.8|0
1611095640000|2021-01-19 22:34:00|5594.3|5584.3|5594.3|5584.3|5594.3|5584.3|5594.3|5584.3|0
1611095660000|2021-01-19 22:34:20|5594.8|5584.8|5594.8|5584.8|5594.8|5584.8|5594.8|5584.8|4
1611095670000|2021-01-19 22:34:30|5595.8|5585.8|5596.8|5586.8|5596.8|5586.8|5595.8|5585.8|20
1611095680000|2021-01-19 22:34:40|||||||||3
1611095690000|2021-01-19 22:34:50|5594.8|5584.8|5594.8|5584.8|5594.8|5584.8|5594.8|5584.8|0
1611095700000|2021-01-19 22:35:00|5594.3|5584.3|5594.3|5584.3|5594.3|5584.3|5593.8|5583.8|0
1611095710000|2021-01-19 22:35:10|5594.8|5584.8|5594.8|5584.8|5594.8|5584.8|5594.8|5584.8|0
1611095720000|2021-01-19 22:35:20|5594.6|5584.6|5594.3|5584.3|5594.6|5584.6|5594.3|5584.3|0
1611095730000|2021-01-19 22:35:30|5594.8|5584.8|5594.3|5584.3|5594.8|5584.8|5594.3|5584.3|0
1611095740000|2021-01-19 22:35:40|5593.8|5583.8|5593.8|5583.8|5593.8|5583.8|5593.8|5583.8|0
1611095750000|2021-01-19 22:35:50|5593.3|5583.3|5590|5587.2|5593.3|5587.2|5590|5582.3|0
1611095760000|2021-01-19 22:36:00|5592.2|5589.4|5599.8|5589.8|5599.8|5596|5592.2|5589.4|80
1611095770000|2021-01-19 22:36:10|5598.8|5588.8|5598.3|5588.3|5598.8|5588.8|5598.3|5588.3|0
1611095780000|2021-01-19 22:36:20|5597.8|5587.8|5598.3|5588.3|5598.3|5588.3|5597.3|5587.3|0
1611095790000|2021-01-19 22:36:30|5598.8|5588.8|5598.3|5588.3|5598.8|5588.8|5598.3|5588.3|0
1611095800000|2021-01-19 22:36:40|5597.8|5587.8|5595.6|5585.6|5597.8|5587.8|5595.6|5585.6|0
1611095810000|2021-01-19 22:36:50|5595.8|5585.8|5596.3|5586.3|5596.3|5586.3|5595.8|5585.8|0
1611095820000|2021-01-19 22:37:00|5595.8|5585.8|5595.8|5585.8|5595.8|5585.8|5595.8|5585.8|0
1611095830000|2021-01-19 22:37:10|5595.3|5585.3|5594.6|5584.6|5595.3|5585.3|5594.6|5584.6|0
1611095840000|2021-01-19 22:37:20|5594.5|5584.5|5600.8|5590.8|5600.8|5590.8|5594.1|5584.1|0
1611095850000|2021-01-19 22:37:30|5599.9|5589.9|5597.3|5587.3|5599.9|5589.9|5597.3|5587.3|0
1611095860000|2021-01-19 22:37:40|5595.6|5585.6|5595.8|5585.8|5595.8|5585.8|5595.6|5585.6|0
1611095870000|2021-01-19 22:37:50|5595.9|5585.9|5596.3|5586.3|5596.3|5586.3|5595.9|5585.9|0
1611095880000|2021-01-19 22:38:00|5596.4|5586.4|5596.4|5586.4|5596.4|5586.4|5596.4|5586.4|0
1611095890000|2021-01-19 22:38:10|5597.3|5587.3|5597.8|5587.8|5597.8|5587.8|5597.3|5587.3|0
1611095900000|2021-01-19 22:38:20|5597.9|5587.9|5598.8|5588.8|5598.8|5588.8|5597.9|5587.9|0
1611095920000|2021-01-19 22:38:40|5598.3|5588.3|5597.8|5587.8|5598.3|5588.3|5597.8|5587.8|0
1611095940000|2021-01-19 22:39:00|5597.6|5587.6|5596.8|5586.8|5597.6|5587.6|5596.8|5586.8|0
1611095950000|2021-01-19 22:39:10|5596.6|5586.6|5596.3|5586.3|5596.6|5586.6|5596.3|5586.3|0
1611095960000|2021-01-19 22:39:20|5597.8|5587.8|5598.3|5588.3|5598.3|5588.3|5597.8|5587.8|0
1611096010000|2021-01-19 22:40:10|5597.8|5587.8|5597.8|5587.8|5597.8|5587.8|5597.8|5587.8|0
1611096020000|2021-01-19 22:40:20|5597.3|5587.3|5596.3|5586.3|5597.3|5587.3|5596.3|5586.3|0
1611096030000|2021-01-19 22:40:30|5596.5|5586.5|5596.8|5586.8|5597.3|5587.3|5596.5|5586.5|0
1611096040000|2021-01-19 22:40:40|5597.3|5587.3|5596.8|5586.8|5597.3|5587.3|5596.8|5586.8|1
1611096090000|2021-01-19 22:41:30|5597|5587|5597.8|5587.8|5597.8|5587.8|5597|5587|0
1611096100000|2021-01-19 22:41:40|5596.8|5586.8|5596.8|5586.8|5596.8|5586.8|5596.8|5586.8|0
1611096110000|2021-01-19 22:41:50|5596.6|5586.6|5597.8|5587.8|5597.8|5587.8|5596.3|5586.3|2
1611096120000|2021-01-19 22:42:00|5597.6|5587.6|5596.8|5586.8|5597.6|5587.6|5596.8|5586.8|0
1611096130000|2021-01-19 22:42:10|5596.9|5586.9|5597.3|5587.3|5597.3|5587.3|5596.9|5586.9|0
1611096150000|2021-01-19 22:42:30|5597.2|5587.2|5597.2|5587.2|5597.2|5587.2|5597.2|5587.2|0
1611096300000|2021-01-19 22:45:00|5596.7|5586.7|5596.7|5586.7|5596.7|5586.7|5596.7|5586.7|0
1611096310000|2021-01-19 22:45:10|5596.6|5586.6|5595.7|5585.7|5596.6|5586.6|5595.7|5585.7|0
1611096340000|2021-01-19 22:45:40|5595.6|5585.6|5595.2|5585.2|5595.6|5585.6|5595.2|5585.2|0
1611096390000|2021-01-19 22:46:30|5595.4|5585.4|5595.7|5585.7|5595.7|5585.7|5595.4|5585.4|0
1611096730000|2021-01-19 22:52:10|5596|5593.2|5596|5593.2|5596|5593.2|5596|5593.2|8
1611096780000|2021-01-19 22:53:00|5594.8|5592|5597.6|5587.6|5597.6|5592|5594.8|5587.6|1
1611096790000|2021-01-19 22:53:10|5595.7|5585.7|5595.7|5585.7|5595.7|5585.7|5595.7|5585.7|0
1611096970000|2021-01-19 22:56:10|5593|5589|5593|5589|5593|5589|5593|5589|0
1611096990000|2021-01-19 22:56:30|5593.7|5589.7|5596.2|5586.2|5596.2|5589.7|5593.7|5586.2|0
1611097070000|2021-01-19 22:57:50|||||||||1
1611097140000|2021-01-19 22:59:00|5595.7|5585.7|5595.7|5585.7|5595.7|5585.7|5595.7|5585.7|0
1611097170000|2021-01-19 22:59:30|5596.2|5586.2|5596.2|5586.2|5596.2|5586.2|5596.2|5586.2|1
1611104400000|2021-01-20 01:00:00|5596.6|5593.8|5601.9|5599.1|5602.6|5599.8|5596.6|5593.8|43
1611104410000|2021-01-20 01:00:10|5601.1|5598.3|5602.8|5600|5602.8|5600|5601.1|5598.3|30
1611104420000|2021-01-20 01:00:20|5602.4|5599.6|5603.1|5600.3|5603.8|5601|5602.4|5599.6|35
1611104430000|2021-01-20 01:00:30|5603.3|5600.5|5603.1|5600.3|5603.3|5600.5|5603.1|5600.3|8
1611104440000|2021-01-20 01:00:40|5603.3|5600.5|5602.1|5599.3|5603.3|5600.5|5602.1|5599.3|16
1611104460000|2021-01-20 01:01:00|5603.1|5600.3|5603.1|5600.3|5603.8|5601|5602.5|5599.7|27
1611104470000|2021-01-20 01:01:10|5602.8|5600|5602.8|5600|5602.8|5600|5602.8|5600|0
1611104480000|2021-01-20 01:01:20|5603.5|5600.7|5603.5|5600.7|5603.8|5601|5603.5|5600.7|4
1611104490000|2021-01-20 01:01:30|5603.6|5600.8|5603.5|5600.7|5603.6|5600.8|5603.5|5600.7|10
1611104500000|2021-01-20 01:01:40|5602.8|5600|5602.6|5599.8|5602.8|5600|5602.6|5599.8|16
1611104510000|2021-01-20 01:01:50|5602.5|5599.7|5602.6|5599.8|5602.8|5600|5602.5|5599.7|2
1611104520000|2021-01-20 01:02:00|5603.1|5600.3|5603|5600.2|5603.1|5600.3|5603|5600.2|4
1611104530000|2021-01-20 01:02:10|5602.9|5600.1|5599.5|5596.7|5602.9|5600.1|5599.5|5596.7|42
1611104540000|2021-01-20 01:02:20|5599.1|5596.3|5599.1|5596.3|5599.1|5596.3|5599.1|5596.3|1
1611104550000|2021-01-20 01:02:30|5599|5596.2|5599|5596.2|5599.1|5596.3|5598.5|5595.7|13
1611104560000|2021-01-20 01:02:40|5598.5|5595.7|5598.1|5595.3|5598.5|5595.7|5597.6|5594.8|9
1611104570000|2021-01-20 01:02:50|5598.4|5595.6|5595|5592.2|5598.4|5595.6|5594.5|5591.7|8
1611104580000|2021-01-20 01:03:00|5595.5|5592.7|5595.5|5592.7|5595.5|5592.7|5594.5|5591.7|46
1611104590000|2021-01-20 01:03:10|5595.2|5592.4|5592.1|5589.3|5595.2|5592.4|5592|5589.2|15
1611104600000|2021-01-20 01:03:20|5593.5|5590.7|5594.1|5591.3|5594.1|5591.3|5592.5|5589.7|31
1611104610000|2021-01-20 01:03:30|5594.3|5591.5|5595.1|5592.3|5596|5593.2|5594.3|5591.5|6
1611104620000|2021-01-20 01:03:40|5595.3|5592.5|5595.1|5592.3|5595.3|5592.5|5595.1|5592.3|0
1611104630000|2021-01-20 01:03:50|||||||||1
1611104640000|2021-01-20 01:04:00|5596.5|5593.7|5597.8|5595|5598.1|5595.3|5596.5|5593.7|13
1611104650000|2021-01-20 01:04:10|5598.1|5595.3|5599.1|5596.3|5599.1|5596.3|5598.1|5595.3|1
1611104660000|2021-01-20 01:04:20|5599.3|5596.5|5599.3|5596.5|5599.3|5596.5|5599.1|5596.3|1
1611104670000|2021-01-20 01:04:30|5599.1|5596.3|5599.3|5596.5|5600.1|5597.3|5599.1|5596.3|1
1611104680000|2021-01-20 01:04:40|5599.1|5596.3|5599.3|5596.5|5599.3|5596.5|5599.1|5596.3|1
1611104690000|2021-01-20 01:04:50|5599.1|5596.3|5599.3|5596.5|5599.3|5596.5|5599.1|5596.3|0
1611104700000|2021-01-20 01:05:00|5599.4|5596.6|5601.1|5598.3|5601.1|5598.3|5599.4|5596.6|8
1611104720000|2021-01-20 01:05:20|5602.1|5599.3|5602.4|5599.6|5602.4|5599.6|5601.6|5598.8|8
1611104730000|2021-01-20 01:05:30|5603.5|5600.7|5603.5|5600.7|5603.5|5600.7|5603.5|5600.7|3
1611104740000|2021-01-20 01:05:40|5602|5599.2|5601.5|5598.7|5602|5599.2|5601.5|5598.7|1
1611104750000|2021-01-20 01:05:50|5601|5598.2|5600.5|5597.7|5601|5598.2|5600.5|5597.7|0
1611104760000|2021-01-20 01:06:00|5600.6|5597.8|5601|5598.2|5601|5598.2|5600.5|5597.7|7
1611104770000|2021-01-20 01:06:10|5601.1|5598.3|5601|5598.2|5601.1|5598.3|5601|5598.2|2
1611104790000|2021-01-20 01:06:30|5600.5|5597.7|5601|5598.2|5601|5598.2|5600.5|5597.7|3
1611104820000|2021-01-20 01:07:00|5600.5|5597.7|5600.6|5597.8|5600.6|5597.8|5600.5|5597.7|1
1611104830000|2021-01-20 01:07:10|5601|5598.2|5601|5598.2|5601.1|5598.3|5601|5598.2|6
1611104840000|2021-01-20 01:07:20|5600.5|5597.7|5598.6|5595.8|5600.5|5597.7|5598|5595.2|9
1611104850000|2021-01-20 01:07:30|5598.1|5595.3|5599.1|5596.3|5599.3|5596.5|5598.1|5595.3|2
1611104860000|2021-01-20 01:07:40|5599.3|5596.5|5598.3|5595.5|5599.3|5596.5|5598.1|5595.3|1
1611104870000|2021-01-20 01:07:50|5598.1|5595.3|5598.3|5595.5|5598.3|5595.5|5597.6|5594.8|0
1611104880000|2021-01-20 01:08:00|5598.1|5595.3|5597.5|5594.7|5598.3|5595.5|5597.5|5594.7|7
1611104890000|2021-01-20 01:08:10|5597.6|5594.8|5596.8|5594|5597.6|5594.8|5595.1|5592.3|8
1611104900000|2021-01-20 01:08:20|5596.4|5593.6|5596.1|5593.3|5596.6|5593.8|5596.1|5593.3|3
1611104910000|2021-01-20 01:08:30|5596|5593.2|5595.1|5592.3|5596|5593.2|5595.1|5592.3|2
1611104920000|2021-01-20 01:08:40|5594.6|5591.8|5595.1|5592.3|5595.1|5592.3|5594.6|5591.8|0
1611104930000|2021-01-20 01:08:50|5595|5592.2|5595|5592.2|5595|5592.2|5594.6|5591.8|2
1611104940000|2021-01-20 01:09:00|5594.6|5591.8|5596.5|5593.7|5597|5594.2|5594.5|5591.7|9
1611104950000|2021-01-20 01:09:10|5596.6|5593.8|5597.1|5594.3|5597.1|5594.3|5596.6|5593.8|0
1611104960000|2021-01-20 01:09:20|5597|5594.2|5597|5594.2|5597.1|5594.3|5597|5594.2|1
1611104970000|2021-01-20 01:09:30|5595.5|5592.7|5596|5593.2|5596|5593.2|5595.5|5592.7|6
1611104980000|2021-01-20 01:09:40|5595.9|5593.1|5595.1|5592.3|5595.9|5593.1|5595|5592.2|1
1611104990000|2021-01-20 01:09:50|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|0
1611105000000|2021-01-20 01:10:00|5596|5593.2|5595.1|5592.3|5596|5593.2|5594.5|5591.7|11
1611105010000|2021-01-20 01:10:10|5595.5|5592.7|5595.5|5592.7|5596.1|5593.3|5595.5|5592.7|5
1611105020000|2021-01-20 01:10:20|5595.1|5592.3|5595|5592.2|5595.1|5592.3|5595|5592.2|1
1611105030000|2021-01-20 01:10:30|5595.1|5592.3|5596.1|5593.3|5596.1|5593.3|5595.1|5592.3|1
1611105040000|2021-01-20 01:10:40|5596.4|5593.6|5595.5|5592.7|5596.4|5593.6|5595.5|5592.7|0
1611105050000|2021-01-20 01:10:50|5595|5592.2|5595|5592.2|5595|5592.2|5595|5592.2|0
1611105060000|2021-01-20 01:11:00|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|0
1611105070000|2021-01-20 01:11:10|5595|5592.2|5592.5|5589.7|5595.1|5592.3|5592.5|5589.7|17
1611105080000|2021-01-20 01:11:20|5592.1|5589.3|5592.5|5589.7|5592.5|5589.7|5592|5589.2|12
1611105090000|2021-01-20 01:11:30|5591.8|5589|5592|5589.2|5592.1|5589.3|5591.5|5588.7|13
1611105110000|2021-01-20 01:11:50|5592.4|5589.6|5597.3|5594.5|5597.3|5594.5|5592.4|5589.6|285
1611105120000|2021-01-20 01:12:00|5597.4|5594.6|5597.3|5594.5|5597.5|5594.7|5597.3|5594.5|5
1611105130000|2021-01-20 01:12:10|5597.4|5594.6|5597.4|5594.6|5597.4|5594.6|5597.3|5594.5|3
1611105140000|2021-01-20 01:12:20|5597.8|5595|5599.3|5596.5|5599.3|5596.5|5597.8|5595|8
1611105150000|2021-01-20 01:12:30|5599.4|5596.6|5599.4|5596.6|5599.4|5596.6|5599.3|5596.5|0
1611105160000|2021-01-20 01:12:40|5599.8|5597|5599.8|5597|5599.8|5597|5599.8|5597|0
1611105170000|2021-01-20 01:12:50|5599.9|5597.1|5599.4|5596.6|5600.4|5597.6|5599.4|5596.6|5
1611105180000|2021-01-20 01:13:00|5599.5|5596.7|5600.4|5597.6|5600.4|5597.6|5599.4|5596.6|5
1611105190000|2021-01-20 01:13:10|5600.8|5598|5600.4|5597.6|5600.8|5598|5600.4|5597.6|3
1611105200000|2021-01-20 01:13:20|5600|5597.2|5599.8|5597|5600|5597.2|5599.8|5597|5
1611105210000|2021-01-20 01:13:30|5599|5596.2|5598.8|5596|5599|5596.2|5598.8|5596|2
1611105220000|2021-01-20 01:13:40|5598.6|5595.8|5598.3|5595.5|5598.6|5595.8|5598.3|5595.5|0
1611105230000|2021-01-20 01:13:50|5598.1|5595.3|5597.8|5595|5598.1|5595.3|5597.8|5595|0
1611105240000|2021-01-20 01:14:00|5597.3|5594.5|5597.3|5594.5|5597.3|5594.5|5597.3|5594.5|1
1611105250000|2021-01-20 01:14:10|5597|5594.2|5596.1|5593.3|5597|5594.2|5596.1|5593.3|8
1611105270000|2021-01-20 01:14:30|5595.8|5593|5595.8|5593|5595.8|5593|5594.8|5592|10
1611105280000|2021-01-20 01:14:40|5595.3|5592.5|5595.4|5592.6|5595.8|5593|5595.3|5592.5|0
1611105290000|2021-01-20 01:14:50|5595.3|5592.5|5593.8|5591|5595.3|5592.5|5593.8|5591|9
1611105300000|2021-01-20 01:15:00|5592.8|5590|5592.8|5590|5592.8|5590|5592.8|5590|6
1611105310000|2021-01-20 01:15:10|5592.9|5590.1|5593.4|5590.6|5593.4|5590.6|5592.9|5590.1|4
1611105320000|2021-01-20 01:15:20|5593.5|5590.7|5594.4|5591.6|5594.4|5591.6|5593.5|5590.7|0
1611105330000|2021-01-20 01:15:30|5594.8|5592|5594.4|5591.6|5595.3|5592.5|5594.3|5591.5|3
1611105340000|2021-01-20 01:15:40|5594.3|5591.5|5594.4|5591.6|5594.4|5591.6|5594.3|5591.5|0
1611105350000|2021-01-20 01:15:50|5594.9|5592.1|5595.3|5592.5|5595.3|5592.5|5594.9|5592.1|0
1611105360000|2021-01-20 01:16:00|5595.9|5593.1|5598.5|5595.7|5598.5|5595.7|5595.5|5592.7|15
1611105370000|2021-01-20 01:16:10|5599.3|5596.5|5599.3|5596.5|5599.4|5596.6|5598.8|5596|8
1611105380000|2021-01-20 01:16:20|5599.4|5596.6|5599.3|5596.5|5599.4|5596.6|5598.8|5596|4
1611105390000|2021-01-20 01:16:30|5598.3|5595.5|5598.3|5595.5|5598.4|5595.6|5597.8|5595|7
1611105400000|2021-01-20 01:16:40|5598.4|5595.6|5599.3|5596.5|5599.3|5596.5|5598.4|5595.6|0
1611105410000|2021-01-20 01:16:50|5599.4|5596.6|5599.5|5596.7|5599.5|5596.7|5599.3|5596.5|0
1611105420000|2021-01-20 01:17:00|5599.9|5597.1|5601.4|5598.6|5601.4|5598.6|5598.8|5596|11
1611105430000|2021-01-20 01:17:10|5600.8|5598|5601.4|5598.6|5601.4|5598.6|5600.8|5598|4
1611105440000|2021-01-20 01:17:20|5602.3|5599.5|5601.8|5599|5602.3|5599.5|5601.8|5599|3
1611105460000|2021-01-20 01:17:40|5602.3|5599.5|5601.8|5599|5602.3|5599.5|5601.8|5599|0
1611105470000|2021-01-20 01:17:50|5601.9|5599.1|5602.1|5599.3|5602.3|5599.5|5601.8|5599|0
1611105480000|2021-01-20 01:18:00|5601.8|5599|5603.3|5600.5|5603.3|5600.5|5601.8|5599|2
1611105490000|2021-01-20 01:18:10|5603.4|5600.6|5603.4|5600.6|5604.3|5601.5|5603.4|5600.6|3
1611105500000|2021-01-20 01:18:20|5604.3|5601.5|5604.3|5601.5|5604.3|5601.5|5604.3|5601.5|0
1611105530000|2021-01-20 01:18:50|5604.1|5601.3|5603.3|5600.5|5604.1|5601.3|5603.3|5600.5|2
1611105540000|2021-01-20 01:19:00|5603.4|5600.6|5603.8|5601|5603.8|5601|5603.4|5600.6|1
1611105550000|2021-01-20 01:19:10|5603.3|5600.5|5603.3|5600.5|5603.3|5600.5|5603.3|5600.5|5
1611105560000|2021-01-20 01:19:20|5603.1|5600.3|5603.4|5600.6|5603.4|5600.6|5602.8|5600|2
1611105570000|2021-01-20 01:19:30|5603.3|5600.5|5603.3|5600.5|5603.3|5600.5|5603.3|5600.5|1
1611105600000|2021-01-20 01:20:00|5603.1|5600.3|5601.8|5599|5603.1|5600.3|5601.8|5599|8
1611105620000|2021-01-20 01:20:20|||||||||1
1611105630000|2021-01-20 01:20:30|5602.9|5600.1|5603.3|5600.5|5603.3|5600.5|5602.9|5600.1|141
1611105660000|2021-01-20 01:21:00|5603.4|5600.6|5603.4|5600.6|5603.9|5601.1|5603.4|5600.6|2
1611105670000|2021-01-20 01:21:10|5603.3|5600.5|5603.3|5600.5|5603.3|5600.5|5603.3|5600.5|0
1611105680000|2021-01-20 01:21:20|5603.4|5600.6|5603.4|5600.6|5603.9|5601.1|5603.4|5600.6|2
1611105690000|2021-01-20 01:21:30|5603.3|5600.5|5603.3|5600.5|5603.3|5600.5|5603.3|5600.5|0
1611105700000|2021-01-20 01:21:40|5603.1|5600.3|5603.9|5601.1|5604.3|5601.5|5602.8|5600|7
1611105710000|2021-01-20 01:21:50|5604.3|5601.5|5604.3|5601.5|5604.4|5601.6|5604.3|5601.5|6
1611105720000|2021-01-20 01:22:00|5604.1|5601.3|5603.8|5601|5604.1|5601.3|5603.8|5601|1
1611105730000|2021-01-20 01:22:10|||||||||20
1611105740000|2021-01-20 01:22:20|||||||||2
1611105750000|2021-01-20 01:22:30|5602.8|5600|5599.8|5597|5602.8|5600|5599.8|5597|12
1611105760000|2021-01-20 01:22:40|5599.6|5596.8|5599.3|5596.5|5599.6|5596.8|5599.3|5596.5|4
1611105780000|2021-01-20 01:23:00|||||||||2
1611105790000|2021-01-20 01:23:10|5598.8|5596|5599.9|5597.1|5599.9|5597.1|5598.8|5596|4
1611105800000|2021-01-20 01:23:20|5600.1|5597.3|5599.3|5596.5|5600.1|5597.3|5599.3|5596.5|0
1611105810000|2021-01-20 01:23:30|5599.4|5596.6|5597.3|5594.5|5599.4|5596.6|5596.8|5594|4
1611105820000|2021-01-20 01:23:40|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|0
1611105840000|2021-01-20 01:24:00|5596.8|5594|5599.9|5597.1|5599.9|5597.1|5596.8|5594|13
1611105850000|2021-01-20 01:24:10|5600.1|5597.3|5600.3|5597.5|5600.3|5597.5|5599.8|5597|3
1611105860000|2021-01-20 01:24:20|5599.8|5597|5600.3|5597.5|5600.3|5597.5|5599.8|5597|4
1611105870000|2021-01-20 01:24:30|5600.5|5597.7|5600.3|5597.5|5600.8|5598|5600.3|5597.5|2
1611105880000|2021-01-20 01:24:40|5600.4|5597.6|5599.8|5597|5600.4|5597.6|5599.8|5597|0
1611105900000|2021-01-20 01:25:00|5600.8|5598|5600.3|5597.5|5600.8|5598|5599.8|5597|6
1611105910000|2021-01-20 01:25:10|5600.4|5597.6|5600.4|5597.6|5600.4|5597.6|5600.3|5597.5|0
1611105920000|2021-01-20 01:25:20|5601.3|5598.5|5601.3|5598.5|5601.3|5598.5|5601.3|5598.5|1
1611105950000|2021-01-20 01:25:50|5601.4|5598.6|5603.3|5600.5|5603.3|5600.5|5601.4|5598.6|1
1611105960000|2021-01-20 01:26:00|5603.4|5600.6|5603.3|5600.5|5603.4|5600.6|5602.8|5600|1
1611105990000|2021-01-20 01:26:30|5603.4|5600.6|5603.4|5600.6|5603.4|5600.6|5603.4|5600.6|0
1611106000000|2021-01-20 01:26:40|5603.3|5600.5|5603.3|5600.5|5603.4|5600.6|5603.3|5600.5|3
1611106010000|2021-01-20 01:26:50|5603.4|5600.6|5603.4|5600.6|5603.4|5600.6|5603.4|5600.6|0
1611106020000|2021-01-20 01:27:00|5603.3|5600.5|5603.4|5600.6|5603.4|5600.6|5603.3|5600.5|2
1611106030000|2021-01-20 01:27:10|5603.3|5600.5|5603.4|5600.6|5603.4|5600.6|5603.3|5600.5|0
1611106060000|2021-01-20 01:27:40|5603.3|5600.5|5602.8|5600|5603.3|5600.5|5602.8|5600|17
1611106070000|2021-01-20 01:27:50|5602.4|5599.6|5601.8|5599|5602.4|5599.6|5601.8|5599|2
1611106080000|2021-01-20 01:28:00|5601.9|5599.1|5600.4|5597.6|5601.9|5599.1|5599.9|5597.1|14
1611106090000|2021-01-20 01:28:10|5600.3|5597.5|5599.4|5596.6|5600.3|5597.5|5598.8|5596|4
1611106100000|2021-01-20 01:28:20|5599.6|5596.8|5599.3|5596.5|5599.6|5596.8|5599.3|5596.5|2
1611106110000|2021-01-20 01:28:30|5599.8|5597|5599.4|5596.6|5599.8|5597|5599.3|5596.5|0
1611106120000|2021-01-20 01:28:40|5599|5596.2|5598.8|5596|5599.8|5597|5598.8|5596|4
1611106130000|2021-01-20 01:28:50|5598.3|5595.5|5597.3|5594.5|5598.4|5595.6|5597.3|5594.5|3
1611106140000|2021-01-20 01:29:00|5597.4|5594.6|5597.3|5594.5|5597.4|5594.6|5597.3|5594.5|1
1611106160000|2021-01-20 01:29:20|5597.4|5594.6|5597.4|5594.6|5597.4|5594.6|5597.4|5594.6|0
1611106180000|2021-01-20 01:29:40|||||||||1
1611106190000|2021-01-20 01:29:50|5597.3|5594.5|5597.4|5594.6|5597.4|5594.6|5597.3|5594.5|1
1611106200000|2021-01-20 01:30:00|5598.3|5595.5|5598.3|5595.5|5598.3|5595.5|5598.3|5595.5|4
1611106210000|2021-01-20 01:30:10|5599.3|5596.5|5599.9|5597.1|5599.9|5597.1|5599.3|5596.5|0
1611106220000|2021-01-20 01:30:20|5599.4|5596.6|5599.9|5597.1|5599.9|5597.1|5599.4|5596.6|1
1611106230000|2021-01-20 01:30:30|5600|5597.2|5602.4|5599.6|5602.4|5599.6|5600|5597.2|7
1611106240000|2021-01-20 01:30:40|5602.3|5599.5|5600.3|5597.5|5602.4|5599.6|5600.3|5597.5|3
1611106250000|2021-01-20 01:30:50|5600.1|5597.3|5599.9|5597.1|5600.1|5597.3|5599.8|5597|3
1611106260000|2021-01-20 01:31:00|5600.5|5597.7|5600.3|5597.5|5600.5|5597.7|5600.3|5597.5|1
1611106270000|2021-01-20 01:31:10|5600.4|5597.6|5599.3|5596.5|5600.4|5597.6|5599.3|5596.5|0
1611106280000|2021-01-20 01:31:20|5599.5|5596.7|5599.9|5597.1|5600.4|5597.6|5599.5|5596.7|0
1611106290000|2021-01-20 01:31:30|5599.5|5596.7|5599.5|5596.7|5599.5|5596.7|5599.5|5596.7|0
1611106300000|2021-01-20 01:31:40|5600|5597.2|5601.3|5598.5|5601.5|5598.7|5600|5597.2|3
1611106310000|2021-01-20 01:31:50|5600.8|5598|5601.3|5598.5|5601.4|5598.6|5600.8|5598|1
1611106320000|2021-01-20 01:32:00|5601.4|5598.6|5602.4|5599.6|5602.4|5599.6|5601.4|5598.6|2
1611106330000|2021-01-20 01:32:10|5602.5|5599.7|5602.4|5599.6|5602.5|5599.7|5602.4|5599.6|0
1611106340000|2021-01-20 01:32:20|5602.5|5599.7|5602.3|5599.5|5602.5|5599.7|5601.8|5599|4
1611106350000|2021-01-20 01:32:30|5601.9|5599.1|5602.4|5599.6|5602.4|5599.6|5601.4|5598.6|0
1611106360000|2021-01-20 01:32:40|5602.3|5599.5|5601.4|5598.6|5602.4|5599.6|5601.4|5598.6|0
1611106370000|2021-01-20 01:32:50|5601.5|5598.7|5601.5|5598.7|5601.5|5598.7|5601.5|5598.7|2
1611106390000|2021-01-20 01:33:10|5602.4|5599.6|5601.9|5599.1|5602.5|5599.7|5601.9|5599.1|0
1611106400000|2021-01-20 01:33:20|5601.8|5599|5602.4|5599.6|5602.4|5599.6|5601.4|5598.6|1
1611106410000|2021-01-20 01:33:30|5601.9|5599.1|5601.9|5599.1|5601.9|5599.1|5601.9|5599.1|1
1611106420000|2021-01-20 01:33:40|5601.5|5598.7|5601.4|5598.6|5601.5|5598.7|5601.4|5598.6|0
1611106430000|2021-01-20 01:33:50|5601.3|5598.5|5601.4|5598.6|5601.4|5598.6|5601.3|5598.5|0
1611106440000|2021-01-20 01:34:00|5601.8|5599|5602.4|5599.6|5602.9|5600.1|5601.8|5599|5
1611106450000|2021-01-20 01:34:10|5602.5|5599.7|5602.4|5599.6|5602.9|5600.1|5602.4|5599.6|0
1611106480000|2021-01-20 01:34:40|5601.3|5598.5|5601.3|5598.5|5601.3|5598.5|5601.3|5598.5|3
1611106500000|2021-01-20 01:35:00|5601.4|5598.6|5601.3|5598.5|5602.4|5599.6|5601.3|5598.5|2
1611106510000|2021-01-20 01:35:10|5601.5|5598.7|5601.4|5598.6|5601.5|5598.7|5601.4|5598.6|0
1611106520000|2021-01-20 01:35:20|5601.5|5598.7|5601.5|5598.7|5601.5|5598.7|5601.5|5598.7|2
1611106530000|2021-01-20 01:35:30|5602.3|5599.5|5602.4|5599.6|5602.5|5599.7|5602.3|5599.5|0
1611106540000|2021-01-20 01:35:40|||||||||1
1611106550000|2021-01-20 01:35:50|5602.9|5600.1|5603.4|5600.6|5603.4|5600.6|5602.9|5600.1|1
1611106560000|2021-01-20 01:36:00|5603.5|5600.7|5603.4|5600.6|5604|5601.2|5603.4|5600.6|1
1611106570000|2021-01-20 01:36:10|5603.5|5600.7|5604.4|5601.6|5604.4|5601.6|5603.5|5600.7|0
1611106580000|2021-01-20 01:36:20|5606.4|5603.6|5605.4|5602.6|5606.4|5603.6|5604.9|5602.1|24
1611106590000|2021-01-20 01:36:30|5605.3|5602.5|5606.8|5604|5606.8|5604|5605.3|5602.5|16
1611106600000|2021-01-20 01:36:40|5605.8|5603|5605.1|5602.3|5605.8|5603|5605.1|5602.3|7
1611106610000|2021-01-20 01:36:50|5604.3|5601.5|5605.8|5603|5605.8|5603|5603.8|5601|21
1611106620000|2021-01-20 01:37:00|5605.5|5602.7|5605.8|5603|5605.9|5603.1|5604.8|5602|24
1611106630000|2021-01-20 01:37:10|5605.3|5602.5|5605.4|5602.6|5605.8|5603|5605.3|5602.5|1
1611106640000|2021-01-20 01:37:20|5604.8|5602|5605.8|5603|5605.8|5603|5603.8|5601|5
1611106650000|2021-01-20 01:37:30|5606.3|5603.5|5604.8|5602|5606.3|5603.5|5604.8|5602|2
1611106660000|2021-01-20 01:37:40|5604.3|5601.5|5604.3|5601.5|5604.3|5601.5|5603.8|5601|8
1611106670000|2021-01-20 01:37:50|5603.8|5601|5603.3|5600.5|5604.4|5601.6|5603.3|5600.5|1
1611106680000|2021-01-20 01:38:00|5602.9|5600.1|5602.9|5600.1|5603.4|5600.6|5602|5599.2|4
1611106690000|2021-01-20 01:38:10|5603.3|5600.5|5602.8|5600|5603.3|5600.5|5602.4|5599.6|0
1611106700000|2021-01-20 01:38:20|5603.3|5600.5|5604.3|5601.5|5604.3|5601.5|5603.3|5600.5|1
1611106710000|2021-01-20 01:38:30|5603.4|5600.6|5603.3|5600.5|5603.4|5600.6|5603.3|5600.5|0
1611106720000|2021-01-20 01:38:40|5603.4|5600.6|5603.4|5600.6|5603.4|5600.6|5603.4|5600.6|0
1611106730000|2021-01-20 01:38:50|5603.9|5601.1|5603.5|5600.7|5603.9|5601.1|5603.3|5600.5|4
1611106740000|2021-01-20 01:39:00|5604.3|5601.5|5604.3|5601.5|5604.5|5601.7|5604.3|5601.5|1
1611106750000|2021-01-20 01:39:10|5604.1|5601.3|5603.4|5600.6|5604.1|5601.3|5603.4|5600.6|0
1611106760000|2021-01-20 01:39:20|5603.3|5600.5|5603.3|5600.5|5603.3|5600.5|5603.3|5600.5|0
1611106770000|2021-01-20 01:39:30|5603.4|5600.6|5603.4|5600.6|5603.4|5600.6|5603.4|5600.6|0
1611106800000|2021-01-20 01:40:00|5603|5600.2|5602.3|5599.5|5603|5600.2|5602.3|5599.5|1
1611106810000|2021-01-20 01:40:10|5602.1|5599.3|5601.3|5598.5|5602.1|5599.3|5601.3|5598.5|1
1611106820000|2021-01-20 01:40:20|5601.4|5598.6|5599.8|5597|5601.4|5598.6|5599.8|5597|38
1611106830000|2021-01-20 01:40:30|5600.8|5598|5601|5598.2|5601|5598.2|5600.8|5598|20
1611106840000|2021-01-20 01:40:40|5601.8|5599|5602.9|5600.1|5602.9|5600.1|5601.8|5599|1
1611106850000|2021-01-20 01:40:50|5603|5600.2|5602.8|5600|5603.4|5600.6|5602.8|5600|1
1611106860000|2021-01-20 01:41:00|5602.9|5600.1|5602.8|5600|5603|5600.2|5602.8|5600|8
1611106870000|2021-01-20 01:41:10|||||||||7
1611106890000|2021-01-20 01:41:30|5604.8|5602|5604.8|5602|5604.8|5602|5604.8|5602|14
1611106900000|2021-01-20 01:41:40|5604|5601.2|5605.3|5602.5|5605.4|5602.6|5603.8|5601|3
1611106920000|2021-01-20 01:42:00|5604.8|5602|5604.4|5601.6|5604.8|5602|5604.4|5601.6|1
1611106930000|2021-01-20 01:42:10|5604.3|5601.5|5605.3|5602.5|5605.4|5602.6|5604.3|5601.5|2
1611106940000|2021-01-20 01:42:20|5605.4|5602.6|5604.8|5602|5605.4|5602.6|5604.8|5602|1
1611106950000|2021-01-20 01:42:30|5604.4|5601.6|5603.8|5601|5604.4|5601.6|5603.8|5601|33
1611106960000|2021-01-20 01:42:40|5602.8|5600|5602.8|5600|5602.8|5600|5602.8|5600|17
1611106970000|2021-01-20 01:42:50|5602|5599.2|5601.9|5599.1|5602.3|5599.5|5601.8|5599|19
1611106980000|2021-01-20 01:43:00|5602|5599.2|5601.4|5598.6|5602|5599.2|5600.9|5598.1|5
1611107000000|2021-01-20 01:43:20|5601.9|5599.1|5601.4|5598.6|5601.9|5599.1|5601.4|5598.6|1
1611107010000|2021-01-20 01:43:30|5601|5598.2|5599.9|5597.1|5601|5598.2|5599.9|5597.1|1
1611107020000|2021-01-20 01:43:40|5599.8|5597|5599.4|5596.6|5599.8|5597|5599.3|5596.5|1
1611107040000|2021-01-20 01:44:00|5600|5597.2|5599.5|5596.7|5600.4|5597.6|5599.4|5596.6|2
1611107050000|2021-01-20 01:44:10|5599.4|5596.6|5599.4|5596.6|5599.5|5596.7|5599.4|5596.6|0
1611107060000|2021-01-20 01:44:20|5599.9|5597.1|5599.5|5596.7|5600.3|5597.5|5599.4|5596.6|3
1611107080000|2021-01-20 01:44:40|5600.3|5597.5|5600.4|5597.6|5600.4|5597.6|5600.3|5597.5|2
1611107090000|2021-01-20 01:44:50|5600.9|5598.1|5600.9|5598.1|5600.9|5598.1|5600.9|5598.1|1
1611107100000|2021-01-20 01:45:00|5600.8|5598|5601.4|5598.6|5601.4|5598.6|5600.7|5597.9|2
1611107110000|2021-01-20 01:45:10|5601.5|5598.7|5602.9|5600.1|5603.4|5600.6|5601.5|5598.7|0
1611107120000|2021-01-20 01:45:20|5602.8|5600|5601.4|5598.6|5602.8|5600|5601.4|5598.6|0
1611107130000|2021-01-20 01:45:30|5601.7|5598.9|5602|5599.2|5602|5599.2|5601.7|5598.9|0
1611107140000|2021-01-20 01:45:40|5602.7|5599.9|5603|5600.2|5603|5600.2|5602.7|5599.9|0
1611107160000|2021-01-20 01:46:00|5603.4|5600.6|5603.4|5600.6|5603.4|5600.6|5603.4|5600.6|3
1611107200000|2021-01-20 01:46:40|5603|5600.2|5603|5600.2|5603|5600.2|5603|5600.2|0
1611107210000|2021-01-20 01:46:50|5602.4|5599.6|5602.5|5599.7|5602.5|5599.7|5602.4|5599.6|2
1611107240000|2021-01-20 01:47:20|5603.7|5600.9|5604.9|5602.1|5604.9|5602.1|5603.7|5600.9|2
1611107250000|2021-01-20 01:47:30|5605.5|5602.7|5605.4|5602.6|5605.5|5602.7|5605.4|5602.6|0
1611107260000|2021-01-20 01:47:40|5604.4|5601.6|5604|5601.2|5604.4|5601.6|5603.9|5601.1|5
1611107270000|2021-01-20 01:47:50|5604.4|5601.6|5603.9|5601.1|5604.4|5601.6|5603.9|5601.1|4
1611107280000|2021-01-20 01:48:00|5604.4|5601.6|5603.9|5601.1|5604.4|5601.6|5603.9|5601.1|8
1611107290000|2021-01-20 01:48:10|5604|5601.2|5604.3|5601.5|5604.4|5601.6|5603.9|5601.1|0
1611107300000|2021-01-20 01:48:20|5604|5601.2|5604.4|5601.6|5604.4|5601.6|5603.9|5601.1|5
1611107310000|2021-01-20 01:48:30|||||||||12
1611107340000|2021-01-20 01:49:00|5604|5601.2|5604|5601.2|5604|5601.2|5604|5601.2|0
1611107350000|2021-01-20 01:49:10|5604.4|5601.6|5604.4|5601.6|5604.4|5601.6|5604.4|5601.6|0
1611107370000|2021-01-20 01:49:30|||||||||4
1611107380000|2021-01-20 01:49:40|5604|5601.2|5604|5601.2|5604|5601.2|5604|5601.2|0
1611107400000|2021-01-20 01:50:00|5604.4|5601.6|5604.4|5601.6|5604.4|5601.6|5604.4|5601.6|9
1611107410000|2021-01-20 01:50:10|||||||||2
1611107420000|2021-01-20 01:50:20|5603.4|5600.6|5603.4|5600.6|5604|5601.2|5603.4|5600.6|15
1611107430000|2021-01-20 01:50:30|5603.5|5600.7|5603.4|5600.6|5603.5|5600.7|5603.4|5600.6|0
1611107440000|2021-01-20 01:50:40|5604|5601.2|5604.5|5601.7|5604.5|5601.7|5603.4|5600.6|7
1611107450000|2021-01-20 01:50:50|5604.4|5601.6|5604.5|5601.7|5604.5|5601.7|5604.4|5601.6|8
1611107460000|2021-01-20 01:51:00|5604.9|5602.1|5608|5605.2|5608|5605.2|5604.9|5602.1|33
1611107470000|2021-01-20 01:51:10|5608.4|5605.6|5608.3|5605.5|5608.4|5605.6|5608.3|5605.5|1
1611107480000|2021-01-20 01:51:20|5608|5605.2|5609|5606.2|5609|5606.2|5607.9|5605.1|7
1611107500000|2021-01-20 01:51:40|5608.5|5605.7|5608.4|5605.6|5608.5|5605.7|5608.4|5605.6|0
1611107510000|2021-01-20 01:51:50|5608.5|5605.7|5608.5|5605.7|5608.5|5605.7|5608.5|5605.7|1
1611107520000|2021-01-20 01:52:00|5610|5607.2|5610|5607.2|5610|5607.2|5609.6|5606.8|4
1611107530000|2021-01-20 01:52:10|5610.4|5607.6|5608.8|5606|5610.5|5607.7|5608.8|5606|12
1611107540000|2021-01-20 01:52:20|5608.1|5605.3|5611|5608.2|5611|5608.2|5608.1|5605.3|16
1611107550000|2021-01-20 01:52:30|5611.4|5608.6|5610.4|5607.6|5611.4|5608.6|5610.4|5607.6|7
1611107560000|2021-01-20 01:52:40|5610.5|5607.7|5610.4|5607.6|5610.5|5607.7|5610|5607.2|2
1611107570000|2021-01-20 01:52:50|5610.5|5607.7|5610.5|5607.7|5610.5|5607.7|5610.5|5607.7|0
1611107580000|2021-01-20 01:53:00|5610.4|5607.6|5609.9|5607.1|5610.5|5607.7|5609.9|5607.1|5
1611107600000|2021-01-20 01:53:20|5609.8|5607|5608.8|5606|5609.8|5607|5608.8|5606|1
1611107610000|2021-01-20 01:53:30|5608.4|5605.6|5610.5|5607.7|5610.5|5607.7|5608.4|5605.6|2
1611107620000|2021-01-20 01:53:40|5610.6|5607.8|5611.4|5608.6|5611.4|5608.6|5610.6|5607.8|0
1611107630000|2021-01-20 01:53:50|5610.8|5608|5610.5|5607.7|5610.8|5608|5610.4|5607.6|6
1611107640000|2021-01-20 01:54:00|5610.6|5607.8|5610.4|5607.6|5611.4|5608.6|5610.4|5607.6|2
1611107650000|2021-01-20 01:54:10|5610.5|5607.7|5611.8|5609|5611.8|5609|5610.5|5607.7|8
1611107670000|2021-01-20 01:54:30|5611.4|5608.6|5611.4|5608.6|5611.4|5608.6|5611.4|5608.6|1
1611107680000|2021-01-20 01:54:40|5611.3|5608.5|5611.3|5608.5|5611.3|5608.5|5611.3|5608.5|0
1611107690000|2021-01-20 01:54:50|5611.4|5608.6|5611.4|5608.6|5611.4|5608.6|5611.4|5608.6|0
1611107730000|2021-01-20 01:55:30|5611|5608.2|5610.4|5607.6|5611|5608.2|5610.4|5607.6|2
1611107750000|2021-01-20 01:55:50|5610.9|5608.1|5611.8|5609|5611.8|5609|5610.9|5608.1|3
1611107760000|2021-01-20 01:56:00|||||||||2
1611107770000|2021-01-20 01:56:10|5611.4|5608.6|5611.4|5608.6|5611.4|5608.6|5611.4|5608.6|1
1611107780000|2021-01-20 01:56:20|5611.8|5609|5611.8|5609|5611.8|5609|5611.8|5609|15
1611107800000|2021-01-20 01:56:40|||||||||4
1611107810000|2021-01-20 01:56:50|||||||||1
1611107820000|2021-01-20 01:57:00|5611.4|5608.6|5611.4|5608.6|5611.4|5608.6|5611.3|5608.5|36
1611107830000|2021-01-20 01:57:10|5611|5608.2|5610.8|5608|5611.4|5608.6|5610.8|5608|8
1611107840000|2021-01-20 01:57:20|5610.3|5607.5|5610.3|5607.5|5610.3|5607.5|5610.3|5607.5|0
1611107850000|2021-01-20 01:57:30|5610.1|5607.3|5609.8|5607|5610.1|5607.3|5609.8|5607|0
1611107860000|2021-01-20 01:57:40|5610.3|5607.5|5610.3|5607.5|5610.3|5607.5|5610.3|5607.5|0
1611107870000|2021-01-20 01:57:50|5610.8|5608|5610.8|5608|5610.8|5608|5610.8|5608|0
1611107880000|2021-01-20 01:58:00|5610.9|5608.1|5610.4|5607.6|5611.4|5608.6|5610.4|5607.6|7
1611107900000|2021-01-20 01:58:20|5610.1|5607.3|5608.9|5606.1|5610.1|5607.3|5608.9|5606.1|2
1611107920000|2021-01-20 01:58:40|5609.3|5606.5|5609.3|5606.5|5609.3|5606.5|5609.3|5606.5|0
1611107940000|2021-01-20 01:59:00|5608.5|5605.7|5610.4|5607.6|5610.4|5607.6|5608.5|5605.7|8
1611107950000|2021-01-20 01:59:10|5610.5|5607.7|5610.4|5607.6|5610.5|5607.7|5610.4|5607.6|3
1611107970000|2021-01-20 01:59:30|5610.5|5607.7|5610.5|5607.7|5610.5|5607.7|5610.5|5607.7|0
1611108010000|2021-01-20 02:00:10|5610.6|5607.8|5611.8|5609|5611.8|5609|5610.6|5607.8|3
1611108020000|2021-01-20 02:00:20|5611.4|5608.6|5610.4|5607.6|5611.4|5608.6|5610.4|5607.6|1
1611108030000|2021-01-20 02:00:30|5610.5|5607.7|5610.4|5607.6|5610.5|5607.7|5610.4|5607.6|0
1611108040000|2021-01-20 02:00:40|5611.1|5608.3|5611.3|5608.5|5611.4|5608.6|5611.1|5608.3|4
1611108050000|2021-01-20 02:00:50|5610.4|5607.6|5610.4|5607.6|5610.4|5607.6|5610.4|5607.6|0
1611108060000|2021-01-20 02:01:00|5608.8|5606|5607.4|5604.6|5608.9|5606.1|5607.3|5604.5|25
1611108070000|2021-01-20 02:01:10|5607.3|5604.5|5606.9|5604.1|5607.3|5604.5|5606.9|5604.1|5
1611108080000|2021-01-20 02:01:20|5607.4|5604.6|5608.3|5605.5|5608.3|5605.5|5607.4|5604.6|2
1611108090000|2021-01-20 02:01:30|5608.1|5605.3|5607.3|5604.5|5608.1|5605.3|5607.3|5604.5|0
1611108100000|2021-01-20 02:01:40|5606.9|5604.1|5606.9|5604.1|5606.9|5604.1|5606.9|5604.1|0
1611108130000|2021-01-20 02:02:10|5607.4|5604.6|5607.5|5604.7|5608.3|5605.5|5607.4|5604.6|1
1611108140000|2021-01-20 02:02:20|5607.9|5605.1|5607.9|5605.1|5607.9|5605.1|5607.9|5605.1|1
1611108150000|2021-01-20 02:02:30|5607.8|5605|5607.4|5604.6|5607.8|5605|5607.4|5604.6|0
1611108180000|2021-01-20 02:03:00|5608.3|5605.5|5608.3|5605.5|5608.4|5605.6|5608.3|5605.5|5
1611108190000|2021-01-20 02:03:10|5608.4|5605.6|5607.9|5605.1|5608.4|5605.6|5607.9|5605.1|1
1611108200000|2021-01-20 02:03:20|5607.8|5605|5607.5|5604.7|5608.4|5605.6|5607.4|5604.6|2
1611108210000|2021-01-20 02:03:30|5607.9|5605.1|5608.4|5605.6|5608.4|5605.6|5607.9|5605.1|0
1611108220000|2021-01-20 02:03:40|5608.5|5605.7|5609.5|5606.7|5609.5|5606.7|5608.5|5605.7|9
1611108240000|2021-01-20 02:04:00|5610|5607.2|5610.3|5607.5|5610.4|5607.6|5610|5607.2|2
1611108250000|2021-01-20 02:04:10|5609.8|5607|5609.4|5606.6|5609.8|5607|5609.4|5606.6|0
1611108260000|2021-01-20 02:04:20|5609|5606.2|5608.4|5605.6|5609|5606.2|5608.4|5605.6|1
1611108270000|2021-01-20 02:04:30|5609.3|5606.5|5609.3|5606.5|5609.3|5606.5|5609.3|5606.5|3
1611108280000|2021-01-20 02:04:40|5608.5|5605.7|5608.4|5605.6|5608.5|5605.7|5608.4|5605.6|0
1611108290000|2021-01-20 02:04:50|5608|5605.2|5609|5606.2|5609|5606.2|5608|5605.2|1
1611108320000|2021-01-20 02:05:20|5609.4|5606.6|5609.5|5606.7|5609.5|5606.7|5609.4|5606.6|2
1611108330000|2021-01-20 02:05:30|5609.4|5606.6|5609|5606.2|5609.4|5606.6|5609|5606.2|0
1611108340000|2021-01-20 02:05:40|5608.4|5605.6|5608.5|5605.7|5609.4|5606.6|5608.4|5605.6|8
1611108350000|2021-01-20 02:05:50|5608.4|5605.6|5608.5|5605.7|5608.5|5605.7|5608.4|5605.6|0
1611108360000|2021-01-20 02:06:00|5609|5606.2|5608.5|5605.7|5609|5606.2|5608.5|5605.7|0
1611108370000|2021-01-20 02:06:10|5609.4|5606.6|5608.5|5605.7|5609.4|5606.6|5608.5|5605.7|0
1611108390000|2021-01-20 02:06:30|5608.9|5606.1|5608.5|5605.7|5608.9|5606.1|5608.5|5605.7|0
1611108400000|2021-01-20 02:06:40|||||||||1
1611108410000|2021-01-20 02:06:50|5609|5606.2|5608.5|5605.7|5609|5606.2|5608.5|5605.7|2
1611108420000|2021-01-20 02:07:00|5609.4|5606.6|5609.4|5606.6|5609.4|5606.6|5609.4|5606.6|1
1611108430000|2021-01-20 02:07:10|5609.5|5606.7|5609.5|5606.7|5609.5|5606.7|5609.5|5606.7|0
1611108440000|2021-01-20 02:07:20|5610.5|5607.7|5610.9|5608.1|5610.9|5608.1|5610.4|5607.6|3
1611108450000|2021-01-20 02:07:30|5610.8|5608|5610.9|5608.1|5610.9|5608.1|5610.8|5608|1
1611108460000|2021-01-20 02:07:40|||||||||1
1611108470000|2021-01-20 02:07:50|5610.8|5608|5610.9|5608.1|5610.9|5608.1|5610.8|5608|0
1611108480000|2021-01-20 02:08:00|5611|5608.2|5611.8|5609|5611.8|5609|5611|5608.2|1
1611108490000|2021-01-20 02:08:10|||||||||225
1611108510000|2021-01-20 02:08:30|5611.4|5608.6|5614.4|5611.6|5614.4|5611.6|5611.4|5608.6|149
1611108520000|2021-01-20 02:08:40|5614.8|5612|5615.4|5612.6|5615.4|5612.6|5614.4|5611.6|6
1611108530000|2021-01-20 02:08:50|5615.5|5612.7|5615.4|5612.6|5615.5|5612.7|5615.4|5612.6|1
1611108540000|2021-01-20 02:09:00|5615|5612.2|5614.6|5611.8|5615.5|5612.7|5614.5|5611.7|5
1611108550000|2021-01-20 02:09:10|5614.5|5611.7|5614.4|5611.6|5614.5|5611.7|5614.4|5611.6|3
1611108590000|2021-01-20 02:09:50|5614.5|5611.7|5614|5611.2|5614.5|5611.7|5614|5611.2|2
1611108600000|2021-01-20 02:10:00|5614.4|5611.6|5615|5612.2|5615.5|5612.7|5614.4|5611.6|1
1611108610000|2021-01-20 02:10:10|5615.4|5612.6|5615.4|5612.6|5615.4|5612.6|5615.4|5612.6|1
1611108620000|2021-01-20 02:10:20|5615|5612.2|5616|5613.2|5616.5|5613.7|5615|5612.2|10
1611108630000|2021-01-20 02:10:30|5615.5|5612.7|5615.5|5612.7|5615.5|5612.7|5615.5|5612.7|2
1611108640000|2021-01-20 02:10:40|5616|5613.2|5616|5613.2|5616|5613.2|5616|5613.2|0
1611108650000|2021-01-20 02:10:50|5615.5|5612.7|5615.4|5612.6|5615.5|5612.7|5614.9|5612.1|1
1611108660000|2021-01-20 02:11:00|5615.5|5612.7|5615.4|5612.6|5615.5|5612.7|5615.4|5612.6|0
1611108670000|2021-01-20 02:11:10|5615.5|5612.7|5615.5|5612.7|5615.5|5612.7|5615.5|5612.7|0
1611108680000|2021-01-20 02:11:20|5615.4|5612.6|5615.4|5612.6|5615.4|5612.6|5615.4|5612.6|0
1611108690000|2021-01-20 02:11:30|5615|5612.2|5615|5612.2|5615|5612.2|5615|5612.2|0
1611108720000|2021-01-20 02:12:00|5614.6|5611.8|5614.6|5611.8|5615|5612.2|5614.5|5611.7|3
1611108730000|2021-01-20 02:12:10|5614.5|5611.7|5614|5611.2|5614.5|5611.7|5614|5611.2|6
1611108750000|2021-01-20 02:12:30|5614.3|5611.5|5614|5611.2|5614.3|5611.5|5613.9|5611.1|2
1611108760000|2021-01-20 02:12:40|5613.6|5610.8|5613.5|5610.7|5614|5611.2|5613.5|5610.7|3
1611108780000|2021-01-20 02:13:00|5614|5611.2|5614.5|5611.7|5615|5612.2|5614|5611.2|1
1611108800000|2021-01-20 02:13:20|5614.6|5611.8|5615.9|5613.1|5616|5613.2|5614.6|5611.8|4
1611108810000|2021-01-20 02:13:30|5615.5|5612.7|5616|5613.2|5616|5613.2|5615.5|5612.7|1
1611108820000|2021-01-20 02:13:40|5615.9|5613.1|5615.9|5613.1|5616|5613.2|5615.6|5612.8|1
1611108830000|2021-01-20 02:13:50|5615.5|5612.7|5615.5|5612.7|5616|5613.2|5615.5|5612.7|1
1611108850000|2021-01-20 02:14:10|5615.6|5612.8|5615.9|5613.1|5616|5613.2|5615.6|5612.8|0
1611108860000|2021-01-20 02:14:20|5616|5613.2|5616|5613.2|5616|5613.2|5616|5613.2|2
1611108870000|2021-01-20 02:14:30|5615.5|5612.7|5615.5|5612.7|5615.5|5612.7|5615.5|5612.7|6
1611108880000|2021-01-20 02:14:40|5615.4|5612.6|5616|5613.2|5616|5613.2|5615.4|5612.6|1
1611108890000|2021-01-20 02:14:50|5615.9|5613.1|5614.5|5611.7|5615.9|5613.1|5614.5|5611.7|6
1611108900000|2021-01-20 02:15:00|5614.4|5611.6|5614.5|5611.7|5614.5|5611.7|5614.4|5611.6|0
1611108910000|2021-01-20 02:15:10|5614.4|5611.6|5614.5|5611.7|5614.5|5611.7|5614.4|5611.6|0
1611108920000|2021-01-20 02:15:20|5614.4|5611.6|5614.4|5611.6|5614.5|5611.7|5614.4|5611.6|0
1611108930000|2021-01-20 02:15:30|5613.4|5610.6|5611.4|5608.6|5613.4|5610.6|5611.4|5608.6|7
1611108940000|2021-01-20 02:15:40|5611|5608.2|5610.9|5608.1|5611.4|5608.6|5610.9|5608.1|4
1611108980000|2021-01-20 02:16:20|5611.4|5608.6|5610.7|5607.9|5611.4|5608.6|5610.7|5607.9|1
1611108990000|2021-01-20 02:16:30|5609.7|5606.9|5609.7|5606.9|5609.9|5607.1|5609.7|5606.9|1
1611109000000|2021-01-20 02:16:40|5609.4|5606.6|5609.4|5606.6|5609.4|5606.6|5609.4|5606.6|0
1611109020000|2021-01-20 02:17:00|5610.1|5607.3|5609.4|5606.6|5610.2|5607.4|5609.4|5606.6|1
1611109050000|2021-01-20 02:17:30|5609.5|5606.7|5610.2|5607.4|5610.2|5607.4|5609.5|5606.7|2
1611109070000|2021-01-20 02:17:50|5609.7|5606.9|5608.9|5606.1|5609.7|5606.9|5608.9|5606.1|3
1611109090000|2021-01-20 02:18:10|5609.5|5606.7|5610.2|5607.4|5610.2|5607.4|5609.5|5606.7|0
1611109100000|2021-01-20 02:18:20|5609.4|5606.6|5610.2|5607.4|5610.2|5607.4|5609.4|5606.6|9
1611109110000|2021-01-20 02:18:30|5610.1|5607.3|5609.7|5606.9|5610.1|5607.3|5609.7|5606.9|0
1611109120000|2021-01-20 02:18:40|5609.4|5606.6|5608.2|5605.4|5609.4|5606.6|5608.2|5605.4|11
1611109130000|2021-01-20 02:18:50|5608.4|5605.6|5609.4|5606.6|5609.4|5606.6|5608.4|5605.6|0
1611109140000|2021-01-20 02:19:00|5609.7|5606.9|5609.2|5606.4|5609.7|5606.9|5609.2|5606.4|3
1611109150000|2021-01-20 02:19:10|5609.4|5606.6|5609.4|5606.6|5609.4|5606.6|5609.4|5606.6|0
1611109160000|2021-01-20 02:19:20|5609.5|5606.7|5609.4|5606.6|5609.5|5606.7|5609.4|5606.6|0
1611109180000|2021-01-20 02:19:40|5609.5|5606.7|5609.4|5606.6|5610.2|5607.4|5609.4|5606.6|0
1611109200000|2021-01-20 02:20:00|5608.9|5606.1|5609.2|5606.4|5609.4|5606.6|5608.9|5606.1|1
1611109210000|2021-01-20 02:20:10|5609.4|5606.6|5609.9|5607.1|5609.9|5607.1|5609.4|5606.6|0
1611109260000|2021-01-20 02:21:00|5609.7|5606.9|5609.4|5606.6|5609.7|5606.9|5609.4|5606.6|0
1611109270000|2021-01-20 02:21:10|5610.1|5607.3|5610.2|5607.4|5610.2|5607.4|5610.1|5607.3|1
1611109280000|2021-01-20 02:21:20|5610.4|5607.6|5610.4|5607.6|5610.9|5608.1|5610.4|5607.6|2
1611109300000|2021-01-20 02:21:40|||||||||1
1611109310000|2021-01-20 02:21:50|||||||||3
1611109330000|2021-01-20 02:22:10|5610.5|5607.7|5611|5608.2|5611|5608.2|5610.5|5607.7|0
1611109340000|2021-01-20 02:22:20|5610.4|5607.6|5610.4|5607.6|5610.4|5607.6|5610.4|5607.6|189
1611109380000|2021-01-20 02:23:00|5610.1|5607.3|5609.7|5606.9|5610.2|5607.4|5609.7|5606.9|6
1611109390000|2021-01-20 02:23:10|||||||||2
1611109410000|2021-01-20 02:23:30|5609.9|5607.1|5610.4|5607.6|5610.4|5607.6|5609.9|5607.1|1
1611109420000|2021-01-20 02:23:40|5610|5607.2|5610|5607.2|5610|5607.2|5610|5607.2|0
1611109430000|2021-01-20 02:23:50|5609.7|5606.9|5609.7|5606.9|5609.9|5607.1|5609.7|5606.9|5
1611109460000|2021-01-20 02:24:20|5610|5607.2|5610|5607.2|5610|5607.2|5610|5607.2|4
1611109470000|2021-01-20 02:24:30|5610.4|5607.6|5611.9|5609.1|5611.9|5609.1|5610.4|5607.6|2
1611109500000|2021-01-20 02:25:00|5612.2|5609.4|5612.5|5609.7|5612.5|5609.7|5612.2|5609.4|2
1611109510000|2021-01-20 02:25:10|5612.7|5609.9|5612.4|5609.6|5612.7|5609.9|5612.4|5609.6|0
1611109520000|2021-01-20 02:25:20|||||||||1
1611109530000|2021-01-20 02:25:30|5612.9|5610.1|5613.4|5610.6|5613.4|5610.6|5612.9|5610.1|1
1611109580000|2021-01-20 02:26:20|5613.5|5610.7|5613.5|5610.7|5613.5|5610.7|5613.5|5610.7|1
1611109590000|2021-01-20 02:26:30|5613.4|5610.6|5613.4|5610.6|5613.4|5610.6|5613.4|5610.6|0
1611109600000|2021-01-20 02:26:40|5613.5|5610.7|5613.4|5610.6|5613.9|5611.1|5613.4|5610.6|0
1611109630000|2021-01-20 02:27:10|5613.5|5610.7|5613.4|5610.6|5613.5|5610.7|5613.4|5610.6|2
1611109670000|2021-01-20 02:27:50|||||||||1
1611109680000|2021-01-20 02:28:00|5613|5610.2|5612.7|5609.9|5613|5610.2|5612.7|5609.9|3
1611109700000|2021-01-20 02:28:20|5612.6|5609.8|5612.4|5609.6|5612.6|5609.8|5612.2|5609.4|2
1611109710000|2021-01-20 02:28:30|5612.5|5609.7|5612.5|5609.7|5612.5|5609.7|5612.4|5609.6|0
1611109720000|2021-01-20 02:28:40|5613.4|5610.6|5613.4|5610.6|5613.4|5610.6|5613.4|5610.6|0
1611109730000|2021-01-20 02:28:50|5614|5611.2|5614.5|5611.7|5614.5|5611.7|5613.9|5611.1|14
1611109740000|2021-01-20 02:29:00|5614.4|5611.6|5614.4|5611.6|5614.4|5611.6|5614.4|5611.6|0
1611109750000|2021-01-20 02:29:10|5615|5612.2|5615.5|5612.7|5615.5|5612.7|5615|5612.2|7
1611109760000|2021-01-20 02:29:20|5615.6|5612.8|5616|5613.2|5616|5613.2|5615.6|5612.8|0
1611109770000|2021-01-20 02:29:30|5616.4|5613.6|5616.4|5613.6|5616.4|5613.6|5616.4|5613.6|0
1611109780000|2021-01-20 02:29:40|5615.9|5613.1|5615.5|5612.7|5615.9|5613.1|5615|5612.2|4
1611109800000|2021-01-20 02:30:00|5616.4|5613.6|5618|5615.2|5618|5615.2|5616.4|5613.6|43
1611109810000|2021-01-20 02:30:10|5618.9|5616.1|5619.9|5617.1|5620|5617.2|5618.9|5616.1|9
1611109820000|2021-01-20 02:30:20|5619|5616.2|5619.4|5616.6|5619.4|5616.6|5618.9|5616.1|8
1611109830000|2021-01-20 02:30:30|5618.9|5616.1|5619.4|5616.6|5619.4|5616.6|5618.9|5616.1|0
1611109850000|2021-01-20 02:30:50|5618.9|5616.1|5618|5615.2|5618.9|5616.1|5618|5615.2|3
1611109860000|2021-01-20 02:31:00|5618.5|5615.7|5618.5|5615.7|5618.5|5615.7|5618.5|5615.7|0
1611109870000|2021-01-20 02:31:10|5618.4|5615.6|5618|5615.2|5618.4|5615.6|5618|5615.2|0
1611109890000|2021-01-20 02:31:30|5618.4|5615.6|5618.4|5615.6|5618.5|5615.7|5618.4|5615.6|0
1611109900000|2021-01-20 02:31:40|5620|5617.2|5620|5617.2|5620|5617.2|5620|5617.2|41
1611109920000|2021-01-20 02:32:00|5620.9|5618.1|5620.5|5617.7|5622|5619.2|5620.5|5617.7|31
1611109930000|2021-01-20 02:32:10|5620.6|5617.8|5621|5618.2|5621|5618.2|5620.6|5617.8|8
1611109940000|2021-01-20 02:32:20|5620.3|5617.5|5619.9|5617.1|5620.3|5617.5|5619.9|5617.1|6
1611109950000|2021-01-20 02:32:30|5620.4|5617.6|5620.4|5617.6|5620.4|5617.6|5620.4|5617.6|0
1611109960000|2021-01-20 02:32:40|5619.9|5617.1|5619.9|5617.1|5619.9|5617.1|5619.9|5617.1|0
1611109970000|2021-01-20 02:32:50|5619.2|5616.4|5617.9|5615.1|5619.2|5616.4|5617.9|5615.1|22
1611109980000|2021-01-20 02:33:00|5618|5615.2|5618.4|5615.6|5618.4|5615.6|5618|5615.2|0
1611110030000|2021-01-20 02:33:50|5618.2|5615.4|5618.4|5615.6|5618.4|5615.6|5618.2|5615.4|0
1611110040000|2021-01-20 02:34:00|5617.7|5614.9|5618.2|5615.4|5618.4|5615.6|5617.7|5614.9|4
1611110060000|2021-01-20 02:34:20|5618.7|5615.9|5618.7|5615.9|5618.7|5615.9|5618.7|5615.9|0
1611110070000|2021-01-20 02:34:30|5618.4|5615.6|5618.7|5615.9|5619.4|5616.6|5618.4|5615.6|2
1611110080000|2021-01-20 02:34:40|5618.4|5615.6|5619.4|5616.6|5619.4|5616.6|5618.4|5615.6|2
1611110090000|2021-01-20 02:34:50|5619.2|5616.4|5618.4|5615.6|5619.2|5616.4|5618.4|5615.6|5
1611110100000|2021-01-20 02:35:00|5618.9|5616.1|5618.9|5616.1|5619|5616.2|5618.9|5616.1|2
1611110110000|2021-01-20 02:35:10|5619|5616.2|5619.2|5616.4|5619.2|5616.4|5618.7|5615.9|0
1611110120000|2021-01-20 02:35:20|5619|5616.2|5618.9|5616.1|5619|5616.2|5618.9|5616.1|0
1611110130000|2021-01-20 02:35:30|5619.2|5616.4|5619.4|5616.6|5619.4|5616.6|5619.2|5616.4|0
1611110150000|2021-01-20 02:35:50|5618.9|5616.1|5618.9|5616.1|5618.9|5616.1|5618.9|5616.1|4
1611110190000|2021-01-20 02:36:30|5619.2|5616.4|5619.4|5616.6|5619.7|5616.9|5619.2|5616.4|5
1611110200000|2021-01-20 02:36:40|5619.2|5616.4|5619.4|5616.6|5619.4|5616.6|5619.2|5616.4|0
1611110210000|2021-01-20 02:36:50|5619.2|5616.4|5619.2|5616.4|5619.2|5616.4|5619.2|5616.4|3
1611110220000|2021-01-20 02:37:00|5619.4|5616.6|5619.4|5616.6|5619.4|5616.6|5619.2|5616.4|0
1611110230000|2021-01-20 02:37:10|5619.7|5616.9|5618.2|5615.4|5619.7|5616.9|5618.2|5615.4|10
1611110240000|2021-01-20 02:37:20|5617.7|5614.9|5617.9|5615.1|5617.9|5615.1|5617.7|5614.9|1
1611110250000|2021-01-20 02:37:30|5618.2|5615.4|5617.2|5614.4|5618.2|5615.4|5617.2|5614.4|2
1611110270000|2021-01-20 02:37:50|5616.5|5613.7|5616.9|5614.1|5616.9|5614.1|5616.4|5613.6|9
1611110280000|2021-01-20 02:38:00|5616.4|5613.6|5616.4|5613.6|5616.4|5613.6|5616.4|5613.6|0
1611110290000|2021-01-20 02:38:10|5616.5|5613.7|5616.2|5613.4|5616.9|5614.1|5616.2|5613.4|13
1611110300000|2021-01-20 02:38:20|5616.4|5613.6|5616.4|5613.6|5616.4|5613.6|5616.4|5613.6|0
1611110320000|2021-01-20 02:38:40|5617.2|5614.4|5617.2|5614.4|5617.2|5614.4|5617.2|5614.4|1
1611110330000|2021-01-20 02:38:50|5617.4|5614.6|5617.2|5614.4|5617.4|5614.6|5617.2|5614.4|0
1611110340000|2021-01-20 02:39:00|5616.9|5614.1|5618.7|5615.9|5618.7|5615.9|5616.9|5614.1|1
1611110360000|2021-01-20 02:39:20|5618.9|5616.1|5618.9|5616.1|5618.9|5616.1|5618.9|5616.1|2
1611110370000|2021-01-20 02:39:30|5618.7|5615.9|5620.9|5618.1|5620.9|5618.1|5618.7|5615.9|15
1611110380000|2021-01-20 02:39:40|5621.2|5618.4|5621.2|5618.4|5621.2|5618.4|5621.2|5618.4|0
1611110390000|2021-01-20 02:39:50|5622.7|5619.9|5624.2|5621.4|5624.2|5621.4|5622.7|5619.9|30
1611110400000|2021-01-20 02:40:00|5623.9|5621.1|5624.2|5621.4|5624.4|5621.6|5623.9|5621.1|3
1611110410000|2021-01-20 02:40:10|5623.9|5621.1|5623.9|5621.1|5623.9|5621.1|5623.9|5621.1|0
1611110420000|2021-01-20 02:40:20|5623.7|5620.9|5623.9|5621.1|5624.4|5621.6|5623.7|5620.9|5
1611110430000|2021-01-20 02:40:30|5624.4|5621.6|5624.2|5621.4|5624.4|5621.6|5624.2|5621.4|2
1611110440000|2021-01-20 02:40:40|5624.4|5621.6|5624.2|5621.4|5624.4|5621.6|5623.7|5620.9|4
1611110450000|2021-01-20 02:40:50|5624.1|5621.3|5623.9|5621.1|5624.1|5621.3|5623.7|5620.9|0
1611110470000|2021-01-20 02:41:10|5624.2|5621.4|5624.2|5621.4|5624.2|5621.4|5624.2|5621.4|0
1611110480000|2021-01-20 02:41:20|5624.4|5621.6|5624.7|5621.9|5624.7|5621.9|5624.4|5621.6|0
1611110500000|2021-01-20 02:41:40|5624.6|5621.8|5624.6|5621.8|5624.6|5621.8|5624.6|5621.8|6
1611110520000|2021-01-20 02:42:00|5623.9|5621.1|5623.4|5620.6|5623.9|5621.1|5623.4|5620.6|1
1611110530000|2021-01-20 02:42:10|5623|5620.2|5623|5620.2|5623|5620.2|5623|5620.2|1
1611110540000|2021-01-20 02:42:20|5622.9|5620.1|5622.9|5620.1|5622.9|5620.1|5622.9|5620.1|1
1611110550000|2021-01-20 02:42:30|||||||||1
1611110560000|2021-01-20 02:42:40|5623.4|5620.6|5623.4|5620.6|5623.4|5620.6|5623.4|5620.6|0
1611110570000|2021-01-20 02:42:50|5623.2|5620.4|5623.4|5620.6|5623.4|5620.6|5623.2|5620.4|0
1611110580000|2021-01-20 02:43:00|5623.2|5620.4|5622.7|5619.9|5623.2|5620.4|5622.7|5619.9|2
1611110590000|2021-01-20 02:43:10|||||||||1
1611110600000|2021-01-20 02:43:20|5623.1|5620.3|5623.7|5620.9|5623.7|5620.9|5623.1|5620.3|5
1611110610000|2021-01-20 02:43:30|5623.9|5621.1|5623.9|5621.1|5623.9|5621.1|5623.9|5621.1|0
1611110620000|2021-01-20 02:43:40|5623.7|5620.9|5623.7|5620.9|5623.7|5620.9|5623.7|5620.9|0
1611110630000|2021-01-20 02:43:50|5623.9|5621.1|5622.9|5620.1|5623.9|5621.1|5622.9|5620.1|2
1611110640000|2021-01-20 02:44:00|5623.2|5620.4|5622.7|5619.9|5623.2|5620.4|5622.7|5619.9|0
1611110650000|2021-01-20 02:44:10|5623.1|5620.3|5623.4|5620.6|5623.4|5620.6|5623.1|5620.3|2
1611110660000|2021-01-20 02:44:20|5623.9|5621.1|5623.9|5621.1|5623.9|5621.1|5623.9|5621.1|0
1611110670000|2021-01-20 02:44:30|5623.7|5620.9|5623.7|5620.9|5623.7|5620.9|5623.7|5620.9|0
1611110680000|2021-01-20 02:44:40|5623.4|5620.6|5623.9|5621.1|5623.9|5621.1|5623.4|5620.6|0
1611110690000|2021-01-20 02:44:50|5624|5621.2|5624|5621.2|5624|5621.2|5624|5621.2|2
1611110710000|2021-01-20 02:45:10|5623.9|5621.1|5623.9|5621.1|5623.9|5621.1|5623.7|5620.9|6
1611110720000|2021-01-20 02:45:20|5623|5620.2|5623.2|5620.4|5623.4|5620.6|5623|5620.2|3
1611110730000|2021-01-20 02:45:30|5622.9|5620.1|5622.7|5619.9|5622.9|5620.1|5622.7|5619.9|0
1611110750000|2021-01-20 02:45:50|5623.2|5620.4|5622.7|5619.9|5623.2|5620.4|5622.7|5619.9|4
1611110760000|2021-01-20 02:46:00|||||||||3
1611110770000|2021-01-20 02:46:10|5623|5620.2|5623.9|5621.1|5623.9|5621.1|5623|5620.2|2
1611110780000|2021-01-20 02:46:20|5623.7|5620.9|5623.4|5620.6|5623.7|5620.9|5623.4|5620.6|0
1611110790000|2021-01-20 02:46:30|5623|5620.2|5623|5620.2|5623|5620.2|5622.9|5620.1|4
1611110800000|2021-01-20 02:46:40|5623.4|5620.6|5623.7|5620.9|5623.7|5620.9|5623.4|5620.6|1
1611110810000|2021-01-20 02:46:50|5624.1|5621.3|5624.2|5621.4|5624.2|5621.4|5624.1|5621.3|1
1611110820000|2021-01-20 02:47:00|5624.7|5621.9|5623.9|5621.1|5624.7|5621.9|5623.9|5621.1|15
1611110830000|2021-01-20 02:47:10|5624.2|5621.4|5624.2|5621.4|5624.2|5621.4|5624.2|5621.4|0
1611110840000|2021-01-20 02:47:20|5624.4|5621.6|5624.6|5621.8|5624.6|5621.8|5624.4|5621.6|0
1611110850000|2021-01-20 02:47:30|5624.2|5621.4|5624|5621.2|5624.7|5621.9|5624|5621.2|3
1611110860000|2021-01-20 02:47:40|5624.4|5621.6|5624.4|5621.6|5624.4|5621.6|5624.4|5621.6|3
1611110870000|2021-01-20 02:47:50|5624.7|5621.9|5624.4|5621.6|5624.9|5622.1|5624.4|5621.6|15
1611110880000|2021-01-20 02:48:00|5624.9|5622.1|5624.9|5622.1|5624.9|5622.1|5624.9|5622.1|0
1611110890000|2021-01-20 02:48:10|5624.7|5621.9|5624.9|5622.1|5624.9|5622.1|5624.7|5621.9|1
1611110920000|2021-01-20 02:48:40|5625|5622.2|5625|5622.2|5625|5622.2|5625|5622.2|5
1611110950000|2021-01-20 02:49:10|||||||||4
1611110960000|2021-01-20 02:49:20|5626.4|5623.6|5626.7|5623.9|5626.7|5623.9|5626.4|5623.6|12
1611110970000|2021-01-20 02:49:30|5626.4|5623.6|5626.4|5623.6|5626.4|5623.6|5626.4|5623.6|16
1611110990000|2021-01-20 02:49:50|5625.7|5622.9|5626|5623.2|5626|5623.2|5625.7|5622.9|7
1611111000000|2021-01-20 02:50:00|5626.4|5623.6|5626.4|5623.6|5626.4|5623.6|5626.4|5623.6|3
1611111020000|2021-01-20 02:50:20|5626.1|5623.3|5625.4|5622.6|5626.1|5623.3|5624.9|5622.1|12
1611111030000|2021-01-20 02:50:30|5625.2|5622.4|5625.4|5622.6|5625.4|5622.6|5625.2|5622.4|0
1611111040000|2021-01-20 02:50:40|5625.2|5622.4|5624.9|5622.1|5625.2|5622.4|5624.9|5622.1|0
1611111050000|2021-01-20 02:50:50|5624.4|5621.6|5624.2|5621.4|5624.4|5621.6|5624.2|5621.4|0
1611111060000|2021-01-20 02:51:00|5624.4|5621.6|5624.4|5621.6|5624.4|5621.6|5624.4|5621.6|0
1611111070000|2021-01-20 02:51:10|5624.7|5621.9|5626.4|5623.6|5626.4|5623.6|5624.7|5621.9|2
1611111080000|2021-01-20 02:51:20|5626.1|5623.3|5626.1|5623.3|5626.1|5623.3|5626.1|5623.3|2
1611111090000|2021-01-20 02:51:30|5625.4|5622.6|5625.2|5622.4|5625.4|5622.6|5625.2|5622.4|0
1611111100000|2021-01-20 02:51:40|5624.6|5621.8|5625.4|5622.6|5625.4|5622.6|5624.6|5621.8|0
1611111110000|2021-01-20 02:51:50|||||||||15
1611111140000|2021-01-20 02:52:20|5624.9|5622.1|5624.7|5621.9|5624.9|5622.1|5624.7|5621.9|2
1611111150000|2021-01-20 02:52:30|5625.4|5622.6|5625.9|5623.1|5625.9|5623.1|5625.4|5622.6|2
1611111160000|2021-01-20 02:52:40|5626.2|5623.4|5626.2|5623.4|5626.2|5623.4|5626.2|5623.4|0
1611111170000|2021-01-20 02:52:50|5626.9|5624.1|5626.9|5624.1|5626.9|5624.1|5626.9|5624.1|0
1611111180000|2021-01-20 02:53:00|5626.7|5623.9|5625.4|5622.6|5626.9|5624.1|5625.4|5622.6|9
1611111190000|2021-01-20 02:53:10|5625.7|5622.9|5625.7|5622.9|5625.7|5622.9|5625.7|5622.9|1
1611111210000|2021-01-20 02:53:30|5625.9|5623.1|5626.2|5623.4|5626.2|5623.4|5625.9|5623.1|0
1611111230000|2021-01-20 02:53:50|5626.4|5623.6|5626.4|5623.6|5626.4|5623.6|5626.2|5623.4|4
1611111240000|2021-01-20 02:54:00|5626.5|5623.7|5626.5|5623.7|5626.5|5623.7|5626.5|5623.7|0
1611111250000|2021-01-20 02:54:10|5626.4|5623.6|5626.4|5623.6|5626.4|5623.6|5626.4|5623.6|0
1611111260000|2021-01-20 02:54:20|||||||||1
1611111280000|2021-01-20 02:54:40|5626.5|5623.7|5626.5|5623.7|5626.5|5623.7|5626.5|5623.7|0
1611111300000|2021-01-20 02:55:00|5626.4|5623.6|5626.5|5623.7|5626.5|5623.7|5626.4|5623.6|2
1611111310000|2021-01-20 02:55:10|5626.4|5623.6|5626.4|5623.6|5626.4|5623.6|5626.4|5623.6|0
1611111320000|2021-01-20 02:55:20|5626.5|5623.7|5627.4|5624.6|5627.4|5624.6|5626.5|5623.7|0
1611111350000|2021-01-20 02:55:50|||||||||2
1611111370000|2021-01-20 02:56:10|||||||||2
1611111380000|2021-01-20 02:56:20|5627.7|5624.9|5628|5625.2|5628|5625.2|5627.7|5624.9|6
1611111410000|2021-01-20 02:56:50|||||||||12
1611111440000|2021-01-20 02:57:20|5627.4|5624.6|5627.4|5624.6|5627.4|5624.6|5627.4|5624.6|1
1611111460000|2021-01-20 02:57:40|5627.5|5624.7|5627.4|5624.6|5627.5|5624.7|5627.4|5624.6|0
1611111470000|2021-01-20 02:57:50|5627.1|5624.3|5626.4|5623.6|5627.1|5624.3|5626.4|5623.6|6
1611111480000|2021-01-20 02:58:00|5626|5623.2|5626.4|5623.6|5626.4|5623.6|5626|5623.2|12
1611111500000|2021-01-20 02:58:20|||||||||1
1611111520000|2021-01-20 02:58:40|||||||||2
1611111570000|2021-01-20 02:59:30|||||||||5
1611111580000|2021-01-20 02:59:40|||||||||1
1611111590000|2021-01-20 02:59:50|5626.9|5624.1|5626.4|5623.6|5626.9|5624.1|5626.4|5623.6|0
1611111600000|2021-01-20 03:00:00|5626.5|5623.7|5626.5|5623.7|5626.5|5623.7|5626.5|5623.7|1
1611111610000|2021-01-20 03:00:10|5627|5624.2|5627.4|5624.6|5628|5625.2|5627|5624.2|28
1611111620000|2021-01-20 03:00:20|5627.6|5624.8|5628|5625.2|5628|5625.2|5627.6|5624.8|5
1611111630000|2021-01-20 03:00:30|||||||||9
1611111640000|2021-01-20 03:00:40|5627.4|5624.6|5627.9|5625.1|5627.9|5625.1|5627.4|5624.6|10
1611111650000|2021-01-20 03:00:50|5627.5|5624.7|5626.7|5623.9|5627.9|5625.1|5626.7|5623.9|21
1611111660000|2021-01-20 03:01:00|5626.4|5623.6|5627.7|5624.9|5627.9|5625.1|5626.2|5623.4|10
1611111670000|2021-01-20 03:01:10|5627.4|5624.6|5627.4|5624.6|5627.4|5624.6|5627.4|5624.6|3
1611111680000|2021-01-20 03:01:20|5627.2|5624.4|5626.4|5623.6|5627.4|5624.6|5626.4|5623.6|4
1611111690000|2021-01-20 03:01:30|5626|5623.2|5625.9|5623.1|5626|5623.2|5625.9|5623.1|1
1611111700000|2021-01-20 03:01:40|5626.2|5623.4|5625.2|5622.4|5626.2|5623.4|5624.7|5621.9|10
1611111720000|2021-01-20 03:02:00|5624.7|5621.9|5624.2|5621.4|5624.7|5621.9|5624.2|5621.4|7
1611111730000|2021-01-20 03:02:10|5624.1|5621.3|5624.2|5621.4|5624.4|5621.6|5623.7|5620.9|3
1611111740000|2021-01-20 03:02:20|5624.1|5621.3|5623.7|5620.9|5624.1|5621.3|5623.7|5620.9|0
1611111750000|2021-01-20 03:02:30|5623.9|5621.1|5623.9|5621.1|5623.9|5621.1|5623.9|5621.1|0
1611111760000|2021-01-20 03:02:40|5624.2|5621.4|5624.2|5621.4|5624.2|5621.4|5624.2|5621.4|0
1611111770000|2021-01-20 03:02:50|5624.1|5621.3|5622.7|5619.9|5624.1|5621.3|5622.7|5619.9|164
1611111780000|2021-01-20 03:03:00|5621.7|5618.9|5621.7|5618.9|5621.7|5618.9|5621.7|5618.9|16
1611111790000|2021-01-20 03:03:10|5622.4|5619.6|5622.4|5619.6|5622.4|5619.6|5622.4|5619.6|4
1611111800000|2021-01-20 03:03:20|5622.9|5620.1|5621.7|5618.9|5622.9|5620.1|5621.7|5618.9|1
1611111820000|2021-01-20 03:03:40|5621.1|5618.3|5619.7|5616.9|5621.2|5618.4|5619.7|5616.9|8
1611111830000|2021-01-20 03:03:50|5619.2|5616.4|5618.7|5615.9|5619.4|5616.6|5618.7|5615.9|2
1611111840000|2021-01-20 03:04:00|5618.2|5615.4|5619.9|5617.1|5619.9|5617.1|5618.2|5615.4|21
1611111850000|2021-01-20 03:04:10|5620.2|5617.4|5620.7|5617.9|5620.7|5617.9|5620.2|5617.4|0
1611111860000|2021-01-20 03:04:20|5621.2|5618.4|5621.2|5618.4|5621.2|5618.4|5621.2|5618.4|2
1611111890000|2021-01-20 03:04:50|5620.7|5617.9|5619.7|5616.9|5620.7|5617.9|5619.7|5616.9|6
1611111900000|2021-01-20 03:05:00|5620.7|5617.9|5621.2|5618.4|5621.2|5618.4|5620.2|5617.4|8
1611111920000|2021-01-20 03:05:20|5621.4|5618.6|5621.2|5618.4|5621.7|5618.9|5621.2|5618.4|1
1611111940000|2021-01-20 03:05:40|5621.1|5618.3|5621.2|5618.4|5621.2|5618.4|5620.7|5617.9|3
1611111950000|2021-01-20 03:05:50|5620.7|5617.9|5620.7|5617.9|5621.2|5618.4|5620.7|5617.9|2
1611111960000|2021-01-20 03:06:00|5620.9|5618.1|5621.2|5618.4|5621.2|5618.4|5620.9|5618.1|2
1611111980000|2021-01-20 03:06:20|5621.7|5618.9|5620.7|5617.9|5621.7|5618.9|5620.7|5617.9|4
1611111990000|2021-01-20 03:06:30|||||||||1
1611112000000|2021-01-20 03:06:40|5622|5619.2|5622.7|5619.9|5622.7|5619.9|5622|5619.2|32
1611112010000|2021-01-20 03:06:50|5622.9|5620.1|5622.7|5619.9|5623.2|5620.4|5622.7|5619.9|1
1611112020000|2021-01-20 03:07:00|5623.2|5620.4|5623.9|5621.1|5623.9|5621.1|5623.2|5620.4|1
1611112030000|2021-01-20 03:07:10|5624.6|5621.8|5624.6|5621.8|5624.6|5621.8|5624.6|5621.8|2
1611112040000|2021-01-20 03:07:20|5624.7|5621.9|5624.9|5622.1|5624.9|5622.1|5624.7|5621.9|0
1611112050000|2021-01-20 03:07:30|5625.2|5622.4|5625.9|5623.1|5625.9|5623.1|5625.2|5622.4|0
1611112060000|2021-01-20 03:07:40|5626|5623.2|5626.4|5623.6|5626.7|5623.9|5626|5623.2|5
1611112090000|2021-01-20 03:08:10|5626.7|5623.9|5626.7|5623.9|5626.7|5623.9|5626.7|5623.9|1
1611112110000|2021-01-20 03:08:30|5626.4|5623.6|5626.9|5624.1|5627|5624.2|5626.4|5623.6|10
1611112120000|2021-01-20 03:08:40|5627.4|5624.6|5627.4|5624.6|5627.5|5624.7|5627.4|5624.6|0
1611112140000|2021-01-20 03:09:00|5627.5|5624.7|5627.5|5624.7|5627.5|5624.7|5627.5|5624.7|1
1611112150000|2021-01-20 03:09:10|5627.4|5624.6|5627.4|5624.6|5627.4|5624.6|5627.4|5624.6|0
1611112160000|2021-01-20 03:09:20|5626.5|5623.7|5626.5|5623.7|5626.5|5623.7|5626.5|5623.7|4
1611112170000|2021-01-20 03:09:30|5627.2|5624.4|5626.4|5623.6|5627.2|5624.4|5626.4|5623.6|4
1611112180000|2021-01-20 03:09:40|5626.2|5623.4|5625.4|5622.6|5626.2|5623.4|5624.7|5621.9|5
1611112190000|2021-01-20 03:09:50|5626.2|5623.4|5626.2|5623.4|5626.2|5623.4|5625.7|5622.9|1
1611112200000|2021-01-20 03:10:00|5626.4|5623.6|5625.7|5622.9|5626.4|5623.6|5625.4|5622.6|13
1611112210000|2021-01-20 03:10:10|5626.2|5623.4|5626.4|5623.6|5626.4|5623.6|5625.7|5622.9|4
1611112220000|2021-01-20 03:10:20|||||||||10
1611112230000|2021-01-20 03:10:30|5625.7|5622.9|5625.4|5622.6|5626.2|5623.4|5625.2|5622.4|20
1611112240000|2021-01-20 03:10:40|5624.9|5622.1|5625.2|5622.4|5625.2|5622.4|5624.9|5622.1|10
1611112260000|2021-01-20 03:11:00|5625.1|5622.3|5625.1|5622.3|5625.1|5622.3|5625.1|5622.3|4
1611112270000|2021-01-20 03:11:10|5624|5621.2|5623.7|5620.9|5624.1|5621.3|5623.7|5620.9|4
1611112300000|2021-01-20 03:11:40|5623.4|5620.6|5623.2|5620.4|5623.4|5620.6|5623.2|5620.4|6
1611112340000|2021-01-20 03:12:20|5623.4|5620.6|5624.4|5621.6|5624.4|5621.6|5623.4|5620.6|1
1611112350000|2021-01-20 03:12:30|5624.7|5621.9|5625.2|5622.4|5625.2|5622.4|5624.7|5621.9|0
1611112360000|2021-01-20 03:12:40|5625.4|5622.6|5625.4|5622.6|5625.4|5622.6|5625.4|5622.6|0
1611112380000|2021-01-20 03:13:00|||||||||1
1611112420000|2021-01-20 03:13:40|5624.4|5621.6|5624.4|5621.6|5624.4|5621.6|5624.4|5621.6|8
1611112430000|2021-01-20 03:13:50|5623.7|5620.9|5623.9|5621.1|5623.9|5621.1|5623.7|5620.9|3
1611112440000|2021-01-20 03:14:00|5624.2|5621.4|5625|5622.2|5625|5622.2|5624.2|5621.4|12
1611112450000|2021-01-20 03:14:10|5625.7|5622.9|5626.7|5623.9|5626.7|5623.9|5625.7|5622.9|5
1611112460000|2021-01-20 03:14:20|5626.4|5623.6|5625.7|5622.9|5626.4|5623.6|5625.7|5622.9|4
1611112470000|2021-01-20 03:14:30|5625.4|5622.6|5625.4|5622.6|5625.4|5622.6|5625.4|5622.6|0
1611112480000|2021-01-20 03:14:40|5624.4|5621.6|5624.4|5621.6|5624.4|5621.6|5624.4|5621.6|1
1611112490000|2021-01-20 03:14:50|5625.2|5622.4|5625.2|5622.4|5625.2|5622.4|5625.2|5622.4|0
1611112500000|2021-01-20 03:15:00|5625.1|5622.3|5624.2|5621.4|5625.1|5622.3|5623.4|5620.6|3
1611112520000|2021-01-20 03:15:20|5623.9|5621.1|5623.9|5621.1|5623.9|5621.1|5623.9|5621.1|2
1611112530000|2021-01-20 03:15:30|5624|5621.2|5624.9|5622.1|5624.9|5622.1|5624|5621.2|0
1611112540000|2021-01-20 03:15:40|5625|5622.2|5625.4|5622.6|5625.4|5622.6|5625|5622.2|0
1611112550000|2021-01-20 03:15:50|5625.2|5622.4|5625.4|5622.6|5625.4|5622.6|5625.2|5622.4|2
1611112560000|2021-01-20 03:16:00|5625.2|5622.4|5624.4|5621.6|5625.2|5622.4|5624.4|5621.6|1
1611112590000|2021-01-20 03:16:30|||||||||3
1611112600000|2021-01-20 03:16:40|||||||||1
1611112610000|2021-01-20 03:16:50|||||||||1
1611112620000|2021-01-20 03:17:00|||||||||1
1611112630000|2021-01-20 03:17:10|5624.6|5621.8|5624.2|5621.4|5624.6|5621.8|5624.2|5621.4|5
1611112670000|2021-01-20 03:17:50|5623.7|5620.9|5623.7|5620.9|5623.7|5620.9|5623.7|5620.9|15
1611112680000|2021-01-20 03:18:00|5623.4|5620.6|5621.7|5618.9|5623.4|5620.6|5621.7|5618.9|17
1611112690000|2021-01-20 03:18:10|5621.2|5618.4|5619.2|5616.4|5621.2|5618.4|5619.2|5616.4|6
1611112700000|2021-01-20 03:18:20|5618.4|5615.6|5618.2|5615.4|5618.4|5615.6|5618.2|5615.4|13
1611112710000|2021-01-20 03:18:30|5618.4|5615.6|5618.4|5615.6|5618.4|5615.6|5618.4|5615.6|0
1611112720000|2021-01-20 03:18:40|5619.1|5616.3|5619.2|5616.4|5619.2|5616.4|5619.1|5616.3|1
1611112730000|2021-01-20 03:18:50|5618.4|5615.6|5618.4|5615.6|5618.4|5615.6|5618.4|5615.6|0
1611112740000|2021-01-20 03:19:00|5618.7|5615.9|5618.7|5615.9|5618.7|5615.9|5618.7|5615.9|17
1611112750000|2021-01-20 03:19:10|5618.4|5615.6|5618.4|5615.6|5618.4|5615.6|5618.4|5615.6|0
1611112770000|2021-01-20 03:19:30|5619.2|5616.4|5619.4|5616.6|5619.4|5616.6|5619.2|5616.4|3
1611112780000|2021-01-20 03:19:40|||||||||1
1611112800000|2021-01-20 03:20:00|5619.5|5616.7|5620.2|5617.4|5620.4|5617.6|5619.5|5616.7|3
1611112810000|2021-01-20 03:20:10|5620.1|5617.3|5619.4|5616.6|5620.1|5617.3|5619.2|5616.4|1
1611112820000|2021-01-20 03:20:20|5619.5|5616.7|5619.5|5616.7|5619.5|5616.7|5619.5|5616.7|0
1611112830000|2021-01-20 03:20:30|5619.9|5617.1|5619.9|5617.1|5619.9|5617.1|5619.9|5617.1|0
1611112840000|2021-01-20 03:20:40|5619.7|5616.9|5620.4|5617.6|5620.4|5617.6|5619.4|5616.6|1
1611112850000|2021-01-20 03:20:50|5619.4|5616.6|5619.4|5616.6|5619.4|5616.6|5619.4|5616.6|1
1611112860000|2021-01-20 03:21:00|||||||||1
1611112870000|2021-01-20 03:21:10|5619|5616.2|5618.4|5615.6|5619|5616.2|5618.4|5615.6|3
1611112920000|2021-01-20 03:22:00|5618.5|5615.7|5619.4|5616.6|5619.4|5616.6|5618.5|5615.7|7
1611112930000|2021-01-20 03:22:10|5619.8|5617|5620.5|5617.7|5621.4|5618.6|5619.8|5617|9
1611112940000|2021-01-20 03:22:20|5621|5618.2|5620.9|5618.1|5621.4|5618.6|5620.9|5618.1|1
1611112950000|2021-01-20 03:22:30|5620.4|5617.6|5620.9|5618.1|5620.9|5618.1|5620.4|5617.6|0
1611112960000|2021-01-20 03:22:40|5620.7|5617.9|5620.9|5618.1|5620.9|5618.1|5620.4|5617.6|0
1611112970000|2021-01-20 03:22:50|5620.7|5617.9|5620.7|5617.9|5620.7|5617.9|5620.7|5617.9|8
1611112980000|2021-01-20 03:23:00|5620.4|5617.6|5620.9|5618.1|5620.9|5618.1|5620.4|5617.6|7
1611112990000|2021-01-20 03:23:10|5621|5618.2|5620.9|5618.1|5621|5618.2|5620.9|5618.1|0
1611113010000|2021-01-20 03:23:30|5621|5618.2|5621|5618.2|5621|5618.2|5621|5618.2|0
1611113020000|2021-01-20 03:23:40|5621.4|5618.6|5621.4|5618.6|5621.4|5618.6|5621.4|5618.6|0
1611113030000|2021-01-20 03:23:50|5621|5618.2|5620.4|5617.6|5621|5618.2|5620.4|5617.6|3
1611113040000|2021-01-20 03:24:00|5620|5617.2|5621.4|5618.6|5621.9|5619.1|5620|5617.2|0
1611113050000|2021-01-20 03:24:10|5621.9|5619.1|5621.4|5618.6|5621.9|5619.1|5621.4|5618.6|0
1611113060000|2021-01-20 03:24:20|5621.5|5618.7|5621.4|5618.6|5621.5|5618.7|5621.4|5618.6|0
1611113070000|2021-01-20 03:24:30|5620.4|5617.6|5620.4|5617.6|5620.4|5617.6|5620.4|5617.6|2
1611113090000|2021-01-20 03:24:50|||||||||3
1611113100000|2021-01-20 03:25:00|5620.7|5617.9|5620.7|5617.9|5620.7|5617.9|5620.7|5617.9|8
1611113110000|2021-01-20 03:25:10|5620.4|5617.6|5620.2|5617.4|5620.4|5617.6|5620.2|5617.4|1
1611113130000|2021-01-20 03:25:30|5620.7|5617.9|5620.7|5617.9|5620.7|5617.9|5620.7|5617.9|0
1611113140000|2021-01-20 03:25:40|5620.9|5618.1|5620.4|5617.6|5620.9|5618.1|5620.4|5617.6|0
1611113150000|2021-01-20 03:25:50|5620.7|5617.9|5620.9|5618.1|5620.9|5618.1|5620.7|5617.9|214
1611113160000|2021-01-20 03:26:00|5620.7|5617.9|5621.6|5618.8|5621.6|5618.8|5620.6|5617.8|683
1611113170000|2021-01-20 03:26:10|5621.5|5618.7|5621.5|5618.7|5621.5|5618.7|5621.5|5618.7|2
1611113210000|2021-01-20 03:26:50|5621.6|5618.8|5621.6|5618.8|5621.6|5618.8|5621.6|5618.8|0
1611113220000|2021-01-20 03:27:00|5621.5|5618.7|5620.5|5617.7|5621.5|5618.7|5620.5|5617.7|1
1611113230000|2021-01-20 03:27:10|5620|5617.2|5620|5617.2|5620|5617.2|5620|5617.2|0
1611113270000|2021-01-20 03:27:50|||||||||1
1611113290000|2021-01-20 03:28:10|||||||||1
1611113300000|2021-01-20 03:28:20|||||||||1
1611113320000|2021-01-20 03:28:40|5619|5616.2|5618.5|5615.7|5619|5616.2|5618.5|5615.7|1
1611113340000|2021-01-20 03:29:00|5618.6|5615.8|5619|5616.2|5619|5616.2|5618.6|5615.8|0
1611113350000|2021-01-20 03:29:10|5619.1|5616.3|5619.5|5616.7|5619.5|5616.7|5619.1|5616.3|2
1611113360000|2021-01-20 03:29:20|5619.6|5616.8|5620|5617.2|5620|5617.2|5619.6|5616.8|3
1611113370000|2021-01-20 03:29:30|5620.4|5617.6|5620.1|5617.3|5620.5|5617.7|5619.9|5617.1|2
1611113380000|2021-01-20 03:29:40|5620|5617.2|5619.6|5616.8|5620|5617.2|5619.6|5616.8|0
1611113390000|2021-01-20 03:29:50|5618.6|5615.8|5620.3|5617.5|5620.3|5617.5|5618.5|5615.7|13
1611113400000|2021-01-20 03:30:00|5619.8|5617|5619.8|5617|5619.8|5617|5619.8|5617|1
1611113410000|2021-01-20 03:30:10|5620.1|5617.3|5618.6|5615.8|5620.1|5617.3|5618.6|5615.8|2
1611113430000|2021-01-20 03:30:30|||||||||8
1611113440000|2021-01-20 03:30:40|5619.1|5616.3|5618.6|5615.8|5619.6|5616.8|5618.6|5615.8|16
1611113450000|2021-01-20 03:30:50|5619.6|5616.8|5619.5|5616.7|5619.6|5616.8|5619.5|5616.7|1
1611113460000|2021-01-20 03:31:00|5619.6|5616.8|5619.5|5616.7|5619.6|5616.8|5619.5|5616.7|1
1611113480000|2021-01-20 03:31:20|5618.6|5615.8|5618.6|5615.8|5619.1|5616.3|5618.6|5615.8|2
1611113490000|2021-01-20 03:31:30|5619.1|5616.3|5619.1|5616.3|5619.1|5616.3|5619.1|5616.3|1
1611113500000|2021-01-20 03:31:40|5618.6|5615.8|5618.6|5615.8|5618.6|5615.8|5618.6|5615.8|0
1611113510000|2021-01-20 03:31:50|5618.4|5615.6|5618.8|5616|5618.8|5616|5618.4|5615.6|0
1611113520000|2021-01-20 03:32:00|5619.6|5616.8|5619.5|5616.7|5619.6|5616.8|5619.5|5616.7|1
1611113530000|2021-01-20 03:32:10|5619.6|5616.8|5619.6|5616.8|5619.6|5616.8|5619.6|5616.8|0
1611113550000|2021-01-20 03:32:30|5619.9|5617.1|5620.3|5617.5|5620.3|5617.5|5619.9|5617.1|5
1611113570000|2021-01-20 03:32:50|5620|5617.2|5620.3|5617.5|5620.3|5617.5|5620|5617.2|10
1611113620000|2021-01-20 03:33:40|5620|5617.2|5620.3|5617.5|5620.3|5617.5|5620|5617.2|31
1611113640000|2021-01-20 03:34:00|||||||||1
1611113680000|2021-01-20 03:34:40|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|8
1611113690000|2021-01-20 03:34:50|||||||||1
1611113700000|2021-01-20 03:35:00|5620.3|5617.5|5620.6|5617.8|5620.6|5617.8|5620.3|5617.5|14
1611113730000|2021-01-20 03:35:30|5620.3|5617.5|5620.3|5617.5|5620.3|5617.5|5620.3|5617.5|0
1611113750000|2021-01-20 03:35:50|||||||||1
1611113800000|2021-01-20 03:36:40|||||||||1
1611113810000|2021-01-20 03:36:50|||||||||1
1611113830000|2021-01-20 03:37:10|5620.4|5617.6|5620.6|5617.8|5621.1|5618.3|5620.4|5617.6|8
1611113860000|2021-01-20 03:37:40|5620.3|5617.5|5620.3|5617.5|5620.3|5617.5|5620.3|5617.5|1
1611113920000|2021-01-20 03:38:40|||||||||1
1611113930000|2021-01-20 03:38:50|5621|5618.2|5621.3|5618.5|5621.3|5618.5|5621|5618.2|7
1611113970000|2021-01-20 03:39:30|||||||||1
1611113990000|2021-01-20 03:39:50|||||||||1
1611114030000|2021-01-20 03:40:30|||||||||1
1611114050000|2021-01-20 03:40:50|||||||||1
1611114060000|2021-01-20 03:41:00|5620.9|5618.1|5620.6|5617.8|5620.9|5618.1|5620.6|5617.8|5
1611114090000|2021-01-20 03:41:30|5620.3|5617.5|5621.3|5618.5|5621.3|5618.5|5620.3|5617.5|15
1611114140000|2021-01-20 03:42:20|||||||||2
1611114150000|2021-01-20 03:42:30|||||||||1
1611114170000|2021-01-20 03:42:50|||||||||2
1611114180000|2021-01-20 03:43:00|5622.6|5619.8|5623.3|5620.5|5623.3|5620.5|5622.6|5619.8|5
1611114230000|2021-01-20 03:43:50|5624.3|5621.5|5624.6|5621.8|5624.6|5621.8|5624.3|5621.5|13
1611114240000|2021-01-20 03:44:00|5624.3|5621.5|5625.3|5622.5|5625.3|5622.5|5624.3|5621.5|0
1611114250000|2021-01-20 03:44:10|5625.8|5623|5625.6|5622.8|5625.8|5623|5625.6|5622.8|0
1611114260000|2021-01-20 03:44:20|5625.8|5623|5625.6|5622.8|5625.8|5623|5625.6|5622.8|0
1611114280000|2021-01-20 03:44:40|5625.8|5623|5625.8|5623|5625.8|5623|5625.8|5623|0
1611114290000|2021-01-20 03:44:50|5625.6|5622.8|5625.6|5622.8|5625.6|5622.8|5625.6|5622.8|0
1611114300000|2021-01-20 03:45:00|5625.3|5622.5|5625.8|5623|5626.3|5623.5|5625.3|5622.5|18
1611114320000|2021-01-20 03:45:20|5625.6|5622.8|5625.3|5622.5|5625.6|5622.8|5625.3|5622.5|0
1611114330000|2021-01-20 03:45:30|5625.1|5622.3|5624.8|5622|5625.1|5622.3|5624.6|5621.8|2
1611114350000|2021-01-20 03:45:50|5624.6|5621.8|5624.6|5621.8|5624.6|5621.8|5624.6|5621.8|0
1611114410000|2021-01-20 03:46:50|5624.1|5621.3|5624.6|5621.8|5624.6|5621.8|5624.1|5621.3|1
1611114430000|2021-01-20 03:47:10|5624.9|5622.1|5625.3|5622.5|5625.3|5622.5|5624.9|5622.1|2
1611114440000|2021-01-20 03:47:20|5625.6|5622.8|5624.8|5622|5625.6|5622.8|5624.6|5621.8|7
1611114450000|2021-01-20 03:47:30|5624.6|5621.8|5624.6|5621.8|5624.6|5621.8|5624.6|5621.8|0
1611114460000|2021-01-20 03:47:40|5624.3|5621.5|5624.3|5621.5|5624.3|5621.5|5624.3|5621.5|0
1611114520000|2021-01-20 03:48:40|5623.8|5621|5623.8|5621|5623.8|5621|5623.8|5621|0
1611114540000|2021-01-20 03:49:00|5623.6|5620.8|5624.3|5621.5|5624.3|5621.5|5623.6|5620.8|0
1611114600000|2021-01-20 03:50:00|5624.8|5622|5625.8|5623|5625.8|5623|5624.8|5622|5
1611114610000|2021-01-20 03:50:10|5625.6|5622.8|5625.6|5622.8|5625.8|5623|5625.6|5622.8|1
1611114680000|2021-01-20 03:51:20|5625.8|5623|5625.8|5623|5625.8|5623|5625.8|5623|6
1611114710000|2021-01-20 03:51:50|5625.6|5622.8|5625.6|5622.8|5625.6|5622.8|5625.6|5622.8|1
1611114720000|2021-01-20 03:52:00|||||||||16
1611114770000|2021-01-20 03:52:50|5624.8|5622|5624.8|5622|5624.8|5622|5624.8|5622|1
1611114810000|2021-01-20 03:53:30|5624.6|5621.8|5623.8|5621|5624.6|5621.8|5623.8|5621|0
1611114820000|2021-01-20 03:53:40|5623.6|5620.8|5623.6|5620.8|5623.6|5620.8|5623.6|5620.8|0
1611114830000|2021-01-20 03:53:50|5623.8|5621|5623.8|5621|5623.8|5621|5623.8|5621|1
1611114850000|2021-01-20 03:54:10|5623|5620.2|5622.8|5620|5623.6|5620.8|5622.6|5619.8|14
1611114870000|2021-01-20 03:54:30|5622.6|5619.8|5622.6|5619.8|5622.6|5619.8|5622.6|5619.8|0
1611114900000|2021-01-20 03:55:00|5622.3|5619.5|5622.3|5619.5|5622.3|5619.5|5622.3|5619.5|0
1611114910000|2021-01-20 03:55:10|5622.6|5619.8|5622.6|5619.8|5622.6|5619.8|5622.6|5619.8|0
1611114930000|2021-01-20 03:55:30|5622.8|5620|5622.8|5620|5622.8|5620|5622.8|5620|1
1611114940000|2021-01-20 03:55:40|5622.9|5620.1|5623.3|5620.5|5623.3|5620.5|5622.9|5620.1|0
1611114950000|2021-01-20 03:55:50|||||||||4
1611114960000|2021-01-20 03:56:00|||||||||1
1611114970000|2021-01-20 03:56:10|||||||||1
1611115020000|2021-01-20 03:57:00|5623.6|5620.8|5624.3|5621.5|5624.3|5621.5|5623.6|5620.8|1
1611115050000|2021-01-20 03:57:30|5624.8|5622|5624.8|5622|5624.8|5622|5624.8|5622|0
1611115070000|2021-01-20 03:57:50|5624.6|5621.8|5624.6|5621.8|5624.6|5621.8|5624.6|5621.8|0
1611115080000|2021-01-20 03:58:00|5624.9|5622.1|5625.3|5622.5|5625.3|5622.5|5624.9|5622.1|3
1611115120000|2021-01-20 03:58:40|||||||||5
1611115150000|2021-01-20 03:59:10|||||||||2
1611115180000|2021-01-20 03:59:40|||||||||1
1611115190000|2021-01-20 03:59:50|5623.8|5621|5623.8|5621|5623.8|5621|5623.8|5621|0
1611115200000|2021-01-20 04:00:00|5624.6|5621.8|5624.6|5621.8|5624.6|5621.8|5624.6|5621.8|2
1611115210000|2021-01-20 04:00:10|5624.1|5621.3|5623.8|5621|5624.1|5621.3|5623.8|5621|0
1611115220000|2021-01-20 04:00:20|5623.6|5620.8|5623.6|5620.8|5623.6|5620.8|5623.6|5620.8|0
1611115250000|2021-01-20 04:00:50|5623.8|5621|5624.3|5621.5|5624.3|5621.5|5623.8|5621|1
1611115290000|2021-01-20 04:01:30|5623.6|5620.8|5623.3|5620.5|5623.6|5620.8|5622.8|5620|6
1611115300000|2021-01-20 04:01:40|5623.6|5620.8|5623.6|5620.8|5623.6|5620.8|5623.6|5620.8|0
1611115310000|2021-01-20 04:01:50|||||||||1
1611115320000|2021-01-20 04:02:00|5624|5621.2|5624.3|5621.5|5624.3|5621.5|5624|5621.2|5
1611115330000|2021-01-20 04:02:10|5625.1|5622.3|5624.8|5622|5625.1|5622.3|5624.8|5622|0
1611115340000|2021-01-20 04:02:20|5624.6|5621.8|5624.6|5621.8|5624.6|5621.8|5624.6|5621.8|0
1611115360000|2021-01-20 04:02:40|5624.8|5622|5624.8|5622|5624.8|5622|5624.8|5622|0
1611115430000|2021-01-20 04:03:50|5624.6|5621.8|5624.6|5621.8|5624.6|5621.8|5624.1|5621.3|2
1611115450000|2021-01-20 04:04:10|5624.1|5621.3|5624.1|5621.3|5624.1|5621.3|5624.1|5621.3|0
1611115490000|2021-01-20 04:04:50|5624|5621.2|5622.3|5619.5|5624|5621.2|5622.1|5619.3|3
1611115500000|2021-01-20 04:05:00|5622.1|5619.3|5621.6|5618.8|5622.1|5619.3|5621.6|5618.8|1
1611115530000|2021-01-20 04:05:30|5621.5|5618.7|5620.6|5617.8|5621.6|5618.8|5620.6|5617.8|6
1611115540000|2021-01-20 04:05:40|5620.8|5618|5620.8|5618|5620.8|5618|5620.6|5617.8|0
1611115550000|2021-01-20 04:05:50|5621.6|5618.8|5621.8|5619|5621.8|5619|5621.6|5618.8|0
1611115560000|2021-01-20 04:06:00|5621.6|5618.8|5621.5|5618.7|5621.6|5618.8|5621.5|5618.7|0
1611115570000|2021-01-20 04:06:10|5621.1|5618.3|5621.1|5618.3|5621.1|5618.3|5621.1|5618.3|0
1611115600000|2021-01-20 04:06:40|5621.6|5618.8|5621.6|5618.8|5621.6|5618.8|5621.6|5618.8|0
1611115610000|2021-01-20 04:06:50|5621.8|5619|5621.6|5618.8|5621.8|5619|5621.6|5618.8|1
1611115620000|2021-01-20 04:07:00|5621.1|5618.3|5621.5|5618.7|5621.6|5618.8|5621.1|5618.3|1
1611115630000|2021-01-20 04:07:10|5621.6|5618.8|5621.6|5618.8|5621.6|5618.8|5621.6|5618.8|0
1611115640000|2021-01-20 04:07:20|5621.9|5619.1|5622.6|5619.8|5622.6|5619.8|5621.9|5619.1|1
1611115660000|2021-01-20 04:07:40|5622.5|5619.7|5621.5|5618.7|5622.5|5619.7|5621.5|5618.7|2
1611115670000|2021-01-20 04:07:50|5620.6|5617.8|5620.8|5618|5620.8|5618|5620.6|5617.8|0
1611115680000|2021-01-20 04:08:00|5621.1|5618.3|5621.6|5618.8|5621.6|5618.8|5621.1|5618.3|0
1611115710000|2021-01-20 04:08:30|5621.1|5618.3|5621.1|5618.3|5621.1|5618.3|5620.6|5617.8|1
1611115720000|2021-01-20 04:08:40|5620.6|5617.8|5620.3|5617.5|5620.6|5617.8|5620.3|5617.5|0
1611115740000|2021-01-20 04:09:00|||||||||1
1611115750000|2021-01-20 04:09:10|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|0
1611115770000|2021-01-20 04:09:30|5621.6|5618.8|5620.6|5617.8|5621.6|5618.8|5620.6|5617.8|2
1611115920000|2021-01-20 04:12:00|5620.8|5618|5620.6|5617.8|5620.8|5618|5620.6|5617.8|5
1611115960000|2021-01-20 04:12:40|5620.3|5617.5|5620.3|5617.5|5620.3|5617.5|5620.3|5617.5|0
1611115980000|2021-01-20 04:13:00|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|0
1611116000000|2021-01-20 04:13:20|5621.6|5618.8|5621.6|5618.8|5621.6|5618.8|5621.6|5618.8|2
1611116040000|2021-01-20 04:14:00|5622.1|5619.3|5621.6|5618.8|5622.1|5619.3|5621.6|5618.8|3
1611116070000|2021-01-20 04:14:30|5621.8|5619|5621.8|5619|5621.8|5619|5621.8|5619|1
1611116080000|2021-01-20 04:14:40|5621.9|5619.1|5621.4|5618.6|5622.6|5619.8|5621.4|5618.6|2
1611116090000|2021-01-20 04:14:50|5620.6|5617.8|5620.8|5618|5620.8|5618|5620.3|5617.5|3
1611116100000|2021-01-20 04:15:00|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|2
1611116110000|2021-01-20 04:15:10|5620.3|5617.5|5620.3|5617.5|5620.3|5617.5|5620.3|5617.5|0
1611116150000|2021-01-20 04:15:50|||||||||4
1611116250000|2021-01-20 04:17:30|5620|5617.2|5619.6|5616.8|5620|5617.2|5619.6|5616.8|13
1611116260000|2021-01-20 04:17:40|5619|5616.2|5619|5616.2|5619.1|5616.3|5619|5616.2|5
1611116270000|2021-01-20 04:17:50|5619.1|5616.3|5619|5616.2|5619.1|5616.3|5619|5616.2|2
1611116280000|2021-01-20 04:18:00|5619.8|5617|5619.6|5616.8|5619.8|5617|5619.6|5616.8|2
1611116310000|2021-01-20 04:18:30|||||||||1
1611116320000|2021-01-20 04:18:40|5619.3|5616.5|5619|5616.2|5619.3|5616.5|5619|5616.2|1
1611116390000|2021-01-20 04:19:50|5619.6|5616.8|5619.6|5616.8|5619.6|5616.8|5619.6|5616.8|14
1611116510000|2021-01-20 04:21:50|5619.5|5616.7|5619.5|5616.7|5619.5|5616.7|5619.5|5616.7|3
1611116520000|2021-01-20 04:22:00|5619.1|5616.3|5619|5616.2|5619.1|5616.3|5619|5616.2|0
1611116570000|2021-01-20 04:22:50|5617|5614.2|5615.5|5612.7|5617|5614.2|5615.5|5612.7|331
1611116580000|2021-01-20 04:23:00|5615.6|5612.8|5616.6|5613.8|5616.6|5613.8|5615.6|5612.8|30
1611116610000|2021-01-20 04:23:30|5617.1|5614.3|5617.6|5614.8|5617.6|5614.8|5617.1|5614.3|0
1611116620000|2021-01-20 04:23:40|5617.8|5615|5617.6|5614.8|5617.8|5615|5617.6|5614.8|1
1611116640000|2021-01-20 04:24:00|5618|5615.2|5618.6|5615.8|5618.6|5615.8|5618|5615.2|3
1611116650000|2021-01-20 04:24:10|5617.7|5614.9|5617.6|5614.8|5617.7|5614.9|5617.6|5614.8|1
1611116670000|2021-01-20 04:24:30|5618.1|5615.3|5618.1|5615.3|5618.1|5615.3|5618.1|5615.3|0
1611116680000|2021-01-20 04:24:40|5618|5615.2|5618.5|5615.7|5618.5|5615.7|5617.6|5614.8|0
1611116690000|2021-01-20 04:24:50|5617.6|5614.8|5617.6|5614.8|5617.7|5614.9|5617.6|5614.8|0
1611116700000|2021-01-20 04:25:00|5618.1|5615.3|5618.6|5615.8|5618.6|5615.8|5618.1|5615.3|0
1611116750000|2021-01-20 04:25:50|5618.1|5615.3|5618.6|5615.8|5618.6|5615.8|5618.1|5615.3|0
1611116880000|2021-01-20 04:28:00|5618.4|5615.6|5617.6|5614.8|5618.4|5615.6|5617.5|5614.7|2
1611116890000|2021-01-20 04:28:10|5617.5|5614.7|5617.6|5614.8|5617.6|5614.8|5617.5|5614.7|1
1611116930000|2021-01-20 04:28:50|5617.5|5614.7|5617.6|5614.8|5617.6|5614.8|5617.5|5614.7|1
1611116960000|2021-01-20 04:29:20|5617.5|5614.7|5617.2|5614.4|5617.5|5614.7|5617|5614.2|1
1611116970000|2021-01-20 04:29:30|5617.6|5614.8|5617.5|5614.7|5617.6|5614.8|5617.5|5614.7|0
1611116980000|2021-01-20 04:29:40|5616|5613.2|5616.6|5613.8|5616.6|5613.8|5616|5613.2|10
1611117000000|2021-01-20 04:30:00|5615.6|5612.8|5615.6|5612.8|5615.6|5612.8|5615.6|5612.8|3
1611117010000|2021-01-20 04:30:10|5616.5|5613.7|5616.6|5613.8|5616.6|5613.8|5616.5|5613.7|2
1611117030000|2021-01-20 04:30:30|5616.7|5613.9|5617.5|5614.7|5617.5|5614.7|5616.7|5613.9|0
1611117040000|2021-01-20 04:30:40|5617.1|5614.3|5617.1|5614.3|5617.1|5614.3|5617.1|5614.3|0
1611117060000|2021-01-20 04:31:00|5617.5|5614.7|5616.6|5613.8|5617.5|5614.7|5616.6|5613.8|0
1611117070000|2021-01-20 04:31:10|5616.7|5613.9|5616.7|5613.9|5616.7|5613.9|5616.7|5613.9|0
1611117110000|2021-01-20 04:31:50|5618|5615.2|5618|5615.2|5618|5615.2|5618|5615.2|0
1611117120000|2021-01-20 04:32:00|||||||||45
1611117140000|2021-01-20 04:32:20|5618.1|5615.3|5618|5615.2|5618.6|5615.8|5618|5615.2|6
1611117150000|2021-01-20 04:32:30|5617.9|5615.1|5617.6|5614.8|5617.9|5615.1|5617.1|5614.3|0
1611117180000|2021-01-20 04:33:00|5618.1|5615.3|5618.5|5615.7|5618.5|5615.7|5618.1|5615.3|1
1611117190000|2021-01-20 04:33:10|5618.4|5615.6|5618|5615.2|5618.4|5615.6|5618|5615.2|0
1611117210000|2021-01-20 04:33:30|5618.1|5615.3|5618.5|5615.7|5618.5|5615.7|5618.1|5615.3|0
1611117220000|2021-01-20 04:33:40|5618.4|5615.6|5618|5615.2|5618.4|5615.6|5618|5615.2|0
1611117240000|2021-01-20 04:34:00|5618.1|5615.3|5618|5615.2|5618.1|5615.3|5618|5615.2|0
1611117290000|2021-01-20 04:34:50|5618.5|5615.7|5618|5615.2|5618.5|5615.7|5618|5615.2|0
1611117300000|2021-01-20 04:35:00|5618.1|5615.3|5618.1|5615.3|5618.1|5615.3|5618.1|5615.3|0
1611117360000|2021-01-20 04:36:00|5618.2|5615.4|5618.6|5615.8|5618.6|5615.8|5618.2|5615.4|0
1611117370000|2021-01-20 04:36:10|5619|5616.2|5619|5616.2|5619|5616.2|5619|5616.2|0
1611117380000|2021-01-20 04:36:20|||||||||3
1611117480000|2021-01-20 04:38:00|||||||||1
1611117530000|2021-01-20 04:38:50|5619.1|5616.3|5619.1|5616.3|5619.1|5616.3|5619.1|5616.3|4
1611117550000|2021-01-20 04:39:10|5619|5616.2|5619|5616.2|5619|5616.2|5619|5616.2|0
1611117590000|2021-01-20 04:39:50|||||||||10
1611117600000|2021-01-20 04:40:00|5619.1|5616.3|5619.2|5616.4|5619.2|5616.4|5619.1|5616.3|16
1611117610000|2021-01-20 04:40:10|5619.6|5616.8|5619.6|5616.8|5619.6|5616.8|5619.6|5616.8|0
1611117620000|2021-01-20 04:40:20|5619.5|5616.7|5619.5|5616.7|5619.5|5616.7|5619.5|5616.7|0
1611117630000|2021-01-20 04:40:30|5619.6|5616.8|5619.6|5616.8|5619.6|5616.8|5619.6|5616.8|0
1611117720000|2021-01-20 04:42:00|5619.5|5616.7|5619|5616.2|5619.5|5616.7|5619|5616.2|2
1611117830000|2021-01-20 04:43:50|5619.4|5616.6|5619|5616.2|5619.5|5616.7|5619|5616.2|1
1611117840000|2021-01-20 04:44:00|||||||||1
1611117880000|2021-01-20 04:44:40|5619.4|5616.6|5619.1|5616.3|5619.6|5616.8|5619.1|5616.3|3
1611117900000|2021-01-20 04:45:00|5619.5|5616.7|5619.5|5616.7|5619.5|5616.7|5619.5|5616.7|0
1611117930000|2021-01-20 04:45:30|5619.1|5616.3|5619|5616.2|5619.1|5616.3|5619|5616.2|0
1611117960000|2021-01-20 04:46:00|5619.1|5616.3|5619.1|5616.3|5619.1|5616.3|5619.1|5616.3|1
1611117970000|2021-01-20 04:46:10|5619.5|5616.7|5619.5|5616.7|5619.5|5616.7|5619.5|5616.7|0
1611118000000|2021-01-20 04:46:40|5619.4|5616.6|5619.4|5616.6|5619.4|5616.6|5619.4|5616.6|12
1611118010000|2021-01-20 04:46:50|5619.5|5616.7|5619.5|5616.7|5619.5|5616.7|5619.5|5616.7|0
1611118020000|2021-01-20 04:47:00|5620|5617.2|5620|5617.2|5620|5617.2|5620|5617.2|0
1611118030000|2021-01-20 04:47:10|5619.6|5616.8|5619.6|5616.8|5619.6|5616.8|5619.6|5616.8|0
1611118050000|2021-01-20 04:47:30|5620|5617.2|5620|5617.2|5620|5617.2|5620|5617.2|0
1611118070000|2021-01-20 04:47:50|5620.4|5617.6|5620.5|5617.7|5620.5|5617.7|5620.4|5617.6|1
1611118080000|2021-01-20 04:48:00|5620.4|5617.6|5620|5617.2|5620.4|5617.6|5620|5617.2|251
1611118090000|2021-01-20 04:48:10|5619.1|5616.3|5620.2|5617.4|5620.2|5617.4|5619.1|5616.3|7
1611118110000|2021-01-20 04:48:30|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|0
1611118140000|2021-01-20 04:49:00|||||||||1
1611118150000|2021-01-20 04:49:10|5620.1|5617.3|5620.1|5617.3|5620.6|5617.8|5620.1|5617.3|5
1611118170000|2021-01-20 04:49:30|5619.7|5616.9|5619.2|5616.4|5619.7|5616.9|5619.2|5616.4|0
1611118180000|2021-01-20 04:49:40|5619.6|5616.8|5619.6|5616.8|5619.6|5616.8|5619.6|5616.8|0
1611118190000|2021-01-20 04:49:50|||||||||1
1611118230000|2021-01-20 04:50:30|||||||||1
1611118270000|2021-01-20 04:51:10|5619.9|5617.1|5620.5|5617.7|5620.6|5617.8|5619.9|5617.1|2
1611118280000|2021-01-20 04:51:20|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|0
1611118290000|2021-01-20 04:51:30|5620.5|5617.7|5620.5|5617.7|5620.5|5617.7|5620.5|5617.7|0
1611118320000|2021-01-20 04:52:00|5619.7|5616.9|5619.6|5616.8|5619.7|5616.9|5619.6|5616.8|0
1611118330000|2021-01-20 04:52:10|5619.2|5616.4|5619.2|5616.4|5619.2|5616.4|5619.2|5616.4|0
1611118340000|2021-01-20 04:52:20|5619.1|5616.3|5619.1|5616.3|5619.1|5616.3|5619.1|5616.3|1
1611118350000|2021-01-20 04:52:30|5619.6|5616.8|5619.6|5616.8|5619.6|5616.8|5619.6|5616.8|0
1611118360000|2021-01-20 04:52:40|5619.2|5616.4|5619.2|5616.4|5619.2|5616.4|5619.2|5616.4|0
1611118380000|2021-01-20 04:53:00|5619.6|5616.8|5619.6|5616.8|5619.6|5616.8|5619.6|5616.8|0
1611118390000|2021-01-20 04:53:10|5620|5617.2|5620|5617.2|5620|5617.2|5620|5617.2|0
1611118410000|2021-01-20 04:53:30|5619.6|5616.8|5619.6|5616.8|5619.6|5616.8|5619.6|5616.8|0
1611118430000|2021-01-20 04:53:50|5619.2|5616.4|5619.2|5616.4|5619.2|5616.4|5619.2|5616.4|1
1611118450000|2021-01-20 04:54:10|5619.6|5616.8|5621|5618.2|5621|5618.2|5619.6|5616.8|5
1611118460000|2021-01-20 04:54:20|||||||||1
1611118520000|2021-01-20 04:55:20|5621.1|5618.3|5621.1|5618.3|5621.1|5618.3|5621.1|5618.3|2
1611118530000|2021-01-20 04:55:30|5621.2|5618.4|5621.1|5618.3|5621.2|5618.4|5621.1|5618.3|2
1611118560000|2021-01-20 04:56:00|5621.2|5618.4|5621.2|5618.4|5621.2|5618.4|5621.2|5618.4|0
1611118610000|2021-01-20 04:56:50|5621.4|5618.6|5623.6|5620.8|5623.7|5620.9|5621.4|5618.6|80
1611118630000|2021-01-20 04:57:10|5624|5621.2|5623.6|5620.8|5624|5621.2|5623.6|5620.8|5
1611118660000|2021-01-20 04:57:40|5623.5|5620.7|5623|5620.2|5623.5|5620.7|5622.6|5619.8|0
1611118690000|2021-01-20 04:58:10|5623.1|5620.3|5623.5|5620.7|5623.5|5620.7|5623.1|5620.3|0
1611118700000|2021-01-20 04:58:20|5623|5620.2|5623|5620.2|5623|5620.2|5623|5620.2|0
1611118710000|2021-01-20 04:58:30|5622.6|5619.8|5623|5620.2|5623.1|5620.3|5622.6|5619.8|1
1611118720000|2021-01-20 04:58:40|5622.6|5619.8|5622.6|5619.8|5622.6|5619.8|5622.6|5619.8|48
1611118740000|2021-01-20 04:59:00|5623|5620.2|5623|5620.2|5623|5620.2|5623|5620.2|0
1611118800000|2021-01-20 05:00:00|5622.7|5619.9|5622|5619.2|5622.7|5619.9|5622|5619.2|1
1611118810000|2021-01-20 05:00:10|5621.6|5618.8|5621.6|5618.8|5621.6|5618.8|5621|5618.2|2
1611118830000|2021-01-20 05:00:30|5621.5|5618.7|5621.6|5618.8|5621.6|5618.8|5621|5618.2|1
1611118840000|2021-01-20 05:00:40|5621.5|5618.7|5621.5|5618.7|5621.6|5618.8|5621.5|5618.7|0
1611118850000|2021-01-20 05:00:50|5621.6|5618.8|5621.6|5618.8|5621.6|5618.8|5621.1|5618.3|0
1611118860000|2021-01-20 05:01:00|5621.5|5618.7|5621.5|5618.7|5621.5|5618.7|5621.5|5618.7|0
1611118870000|2021-01-20 05:01:10|5621.1|5618.3|5621|5618.2|5621.1|5618.3|5621|5618.2|0
1611118910000|2021-01-20 05:01:50|||||||||1
1611118940000|2021-01-20 05:02:20|5621.2|5618.4|5621.5|5618.7|5621.6|5618.8|5621.2|5618.4|2
1611118950000|2021-01-20 05:02:30|5621.6|5618.8|5621.6|5618.8|5621.6|5618.8|5621.6|5618.8|0
1611118990000|2021-01-20 05:03:10|5621.5|5618.7|5621.6|5618.8|5621.6|5618.8|5621.5|5618.7|0
1611119010000|2021-01-20 05:03:30|5621.5|5618.7|5621.6|5618.8|5621.6|5618.8|5621.5|5618.7|1
1611119030000|2021-01-20 05:03:50|||||||||1
1611119050000|2021-01-20 05:04:10|5621.2|5618.4|5621|5618.2|5621.5|5618.7|5621|5618.2|1
1611119090000|2021-01-20 05:04:50|||||||||1
1611119140000|2021-01-20 05:05:40|5621.4|5618.6|5621.5|5618.7|5621.5|5618.7|5621.4|5618.6|1
1611119160000|2021-01-20 05:06:00|5621.6|5618.8|5621.6|5618.8|5621.6|5618.8|5621.6|5618.8|0
1611119170000|2021-01-20 05:06:10|5622|5619.2|5622.5|5619.7|5622.5|5619.7|5622|5619.2|0
1611119180000|2021-01-20 05:06:20|5622|5619.2|5622|5619.2|5622|5619.2|5622|5619.2|0
1611119200000|2021-01-20 05:06:40|5622.1|5619.3|5622.5|5619.7|5622.5|5619.7|5622.1|5619.3|0
1611119220000|2021-01-20 05:07:00|5622.4|5619.6|5622|5619.2|5622.4|5619.6|5622|5619.2|0
1611119240000|2021-01-20 05:07:20|5622.1|5619.3|5622.6|5619.8|5622.6|5619.8|5622.1|5619.3|0
1611119250000|2021-01-20 05:07:30|5623|5620.2|5623|5620.2|5623|5620.2|5623|5620.2|0
1611119280000|2021-01-20 05:08:00|5624|5621.2|5624|5621.2|5624|5621.2|5624|5621.2|1
1611119290000|2021-01-20 05:08:10|5623.6|5620.8|5623.6|5620.8|5623.6|5620.8|5623.6|5620.8|0
1611119330000|2021-01-20 05:08:50|||||||||1
1611119350000|2021-01-20 05:09:10|5623.2|5620.4|5623.1|5620.3|5623.2|5620.4|5623.1|5620.3|4
1611119370000|2021-01-20 05:09:30|5623.5|5620.7|5623.5|5620.7|5623.5|5620.7|5623.5|5620.7|0
1611119380000|2021-01-20 05:09:40|5623.4|5620.6|5622.6|5619.8|5623.4|5620.6|5622.6|5619.8|0
1611119400000|2021-01-20 05:10:00|5623.1|5620.3|5623|5620.2|5623.5|5620.7|5623|5620.2|1
1611119410000|2021-01-20 05:10:10|5622.6|5619.8|5622.6|5619.8|5622.6|5619.8|5622.6|5619.8|0
1611119420000|2021-01-20 05:10:20|5623|5620.2|5622.1|5619.3|5623|5620.2|5622.1|5619.3|1
1611119430000|2021-01-20 05:10:30|5622.6|5619.8|5622.6|5619.8|5622.6|5619.8|5622.6|5619.8|0
1611119450000|2021-01-20 05:10:50|5622.1|5619.3|5622.1|5619.3|5622.1|5619.3|5622.1|5619.3|0
1611119460000|2021-01-20 05:11:00|5622.6|5619.8|5622.6|5619.8|5622.6|5619.8|5622.6|5619.8|0
1611119470000|2021-01-20 05:11:10|5622.1|5619.3|5622.1|5619.3|5622.1|5619.3|5622.1|5619.3|0
1611119530000|2021-01-20 05:12:10|5621.7|5618.9|5621.6|5618.8|5621.7|5618.9|5621.6|5618.8|6
1611119540000|2021-01-20 05:12:20|5622.1|5619.3|5622.1|5619.3|5622.1|5619.3|5622.1|5619.3|0
1611119550000|2021-01-20 05:12:30|5622.5|5619.7|5622.5|5619.7|5622.5|5619.7|5622.5|5619.7|0
1611119560000|2021-01-20 05:12:40|5622|5619.2|5622|5619.2|5622|5619.2|5622|5619.2|0
1611119570000|2021-01-20 05:12:50|5622.1|5619.3|5622|5619.2|5622.1|5619.3|5622|5619.2|0
1611119580000|2021-01-20 05:13:00|5622.6|5619.8|5622.5|5619.7|5622.6|5619.8|5622.5|5619.7|1
1611119590000|2021-01-20 05:13:10|5622.1|5619.3|5622.1|5619.3|5622.1|5619.3|5622.1|5619.3|0
1611119610000|2021-01-20 05:13:30|5622.5|5619.7|5622.5|5619.7|5622.5|5619.7|5622.1|5619.3|1
1611119620000|2021-01-20 05:13:40|5622.1|5619.3|5622.1|5619.3|5622.1|5619.3|5622.1|5619.3|0
1611119640000|2021-01-20 05:14:00|5622.6|5619.8|5622.6|5619.8|5622.6|5619.8|5622.5|5619.7|0
1611119680000|2021-01-20 05:14:40|5623|5620.2|5623|5620.2|5623|5620.2|5623|5620.2|0
1611119700000|2021-01-20 05:15:00|5622.6|5619.8|5622.6|5619.8|5622.6|5619.8|5622.6|5619.8|0
1611119710000|2021-01-20 05:15:10|5623|5620.2|5623|5620.2|5623|5620.2|5623|5620.2|0
1611119740000|2021-01-20 05:15:40|5622.6|5619.8|5622.6|5619.8|5622.6|5619.8|5622.6|5619.8|0
1611119750000|2021-01-20 05:15:50|5622.5|5619.7|5622.5|5619.7|5622.5|5619.7|5622.5|5619.7|1
1611119760000|2021-01-20 05:16:00|5622.6|5619.8|5622.6|5619.8|5622.6|5619.8|5622.6|5619.8|0
1611119770000|2021-01-20 05:16:10|5623|5620.2|5623|5620.2|5623|5620.2|5623|5620.2|0
1611119790000|2021-01-20 05:16:30|5622.6|5619.8|5622.6|5619.8|5622.6|5619.8|5622.6|5619.8|0
1611119820000|2021-01-20 05:17:00|5623.1|5620.3|5623.1|5620.3|5623.1|5620.3|5623.1|5620.3|1
1611119850000|2021-01-20 05:17:30|5622.6|5619.8|5622.6|5619.8|5622.6|5619.8|5622.6|5619.8|0
1611119870000|2021-01-20 05:17:50|5622.1|5619.3|5622.6|5619.8|5622.6|5619.8|5622.1|5619.3|0
1611119910000|2021-01-20 05:18:30|5622.1|5619.3|5622.1|5619.3|5622.1|5619.3|5622.1|5619.3|0
1611119920000|2021-01-20 05:18:40|5622.2|5619.4|5622.1|5619.3|5622.2|5619.4|5622.1|5619.3|0
1611119930000|2021-01-20 05:18:50|5622.2|5619.4|5622.2|5619.4|5622.2|5619.4|5622.2|5619.4|0
1611119940000|2021-01-20 05:19:00|5622.6|5619.8|5622.6|5619.8|5622.6|5619.8|5622.6|5619.8|0
1611120000000|2021-01-20 05:20:00|5622.2|5619.4|5622.2|5619.4|5622.2|5619.4|5622.2|5619.4|0
1611120010000|2021-01-20 05:20:10|5621.9|5619.1|5621.7|5618.9|5621.9|5619.1|5621.6|5618.8|3
1611120070000|2021-01-20 05:21:10|5622.6|5619.8|5622.2|5619.4|5622.6|5619.8|5622.2|5619.4|0
1611120090000|2021-01-20 05:21:30|5621.9|5619.1|5622.1|5619.3|5622.1|5619.3|5621.6|5618.8|2
1611120110000|2021-01-20 05:21:50|5621.7|5618.9|5621.1|5618.3|5621.7|5618.9|5621.1|5618.3|4
1611120120000|2021-01-20 05:22:00|5619.6|5616.8|5618.6|5615.8|5619.6|5616.8|5618.5|5615.7|14
1611120130000|2021-01-20 05:22:10|5618.5|5615.7|5618.5|5615.7|5618.5|5615.7|5618.5|5615.7|1
1611120140000|2021-01-20 05:22:20|5618.6|5615.8|5618.6|5615.8|5618.6|5615.8|5618.6|5615.8|0
1611120150000|2021-01-20 05:22:30|5617.9|5615.1|5617.6|5614.8|5617.9|5615.1|5617.6|5614.8|1
1611120190000|2021-01-20 05:23:10|5617.5|5614.7|5617.7|5614.9|5618|5615.2|5617|5614.2|3
1611120200000|2021-01-20 05:23:20|5617.6|5614.8|5617.6|5614.8|5617.6|5614.8|5617.6|5614.8|0
1611120240000|2021-01-20 05:24:00|5618|5615.2|5618|5615.2|5618|5615.2|5618|5615.2|0
1611120260000|2021-01-20 05:24:20|5617.3|5614.5|5616|5613.2|5617.3|5614.5|5616|5613.2|0
1611120290000|2021-01-20 05:24:50|5616.5|5613.7|5616.5|5613.7|5616.5|5613.7|5616|5613.2|2
1611120300000|2021-01-20 05:25:00|5616.6|5613.8|5616.6|5613.8|5617.5|5614.7|5616.6|5613.8|0
1611120310000|2021-01-20 05:25:10|5614|5611.2|5614.6|5611.8|5615|5612.2|5614|5611.2|65
1611120320000|2021-01-20 05:25:20|5615|5612.2|5615.1|5612.3|5615.1|5612.3|5615|5612.2|1
1611120330000|2021-01-20 05:25:30|5615.5|5612.7|5615.6|5612.8|5615.6|5612.8|5615.5|5612.7|0
1611120340000|2021-01-20 05:25:40|5616|5613.2|5616|5613.2|5616|5613.2|5616|5613.2|0
1611120350000|2021-01-20 05:25:50|5615.5|5612.7|5615.6|5612.8|5615.6|5612.8|5615.5|5612.7|0
1611120360000|2021-01-20 05:26:00|5615.5|5612.7|5615.6|5612.8|5615.6|5612.8|5615.5|5612.7|0
1611120410000|2021-01-20 05:26:50|5616.5|5613.7|5617.5|5614.7|5617.6|5614.8|5616.5|5613.7|17
1611120420000|2021-01-20 05:27:00|5618|5615.2|5618|5615.2|5619|5616.2|5618|5615.2|15
1611120470000|2021-01-20 05:27:50|||||||||3
1611120510000|2021-01-20 05:28:30|5618.6|5615.8|5618.5|5615.7|5618.6|5615.8|5618.5|5615.7|1
1611120530000|2021-01-20 05:28:50|5618|5615.2|5618.5|5615.7|5618.5|5615.7|5618|5615.2|0
1611120540000|2021-01-20 05:29:00|5618.3|5615.5|5618.3|5615.5|5618.3|5615.5|5618.1|5615.3|2
1611120550000|2021-01-20 05:29:10|5618|5615.2|5618|5615.2|5618.1|5615.3|5618|5615.2|1
1611120570000|2021-01-20 05:29:30|5617.2|5614.4|5616.6|5613.8|5617.2|5614.4|5616.6|5613.8|1
1611120580000|2021-01-20 05:29:40|5616.5|5613.7|5616.6|5613.8|5616.6|5613.8|5616.5|5613.7|0
1611120590000|2021-01-20 05:29:50|5616.5|5613.7|5616.5|5613.7|5616.6|5613.8|5616|5613.2|6
1611120600000|2021-01-20 05:30:00|5616.6|5613.8|5616.6|5613.8|5616.6|5613.8|5616.6|5613.8|1
1611120610000|2021-01-20 05:30:10|5616|5613.2|5616.6|5613.8|5616.6|5613.8|5616|5613.2|2
1611120620000|2021-01-20 05:30:20|5616.5|5613.7|5616.6|5613.8|5616.6|5613.8|5616.5|5613.7|2
1611120630000|2021-01-20 05:30:30|5616|5613.2|5614.2|5611.4|5616|5613.2|5614.2|5611.4|7
1611120640000|2021-01-20 05:30:40|5615.6|5612.8|5615.5|5612.7|5615.6|5612.8|5614.6|5611.8|7
1611120650000|2021-01-20 05:30:50|5615.3|5612.5|5614.6|5611.8|5615.3|5612.5|5614.6|5611.8|0
1611120660000|2021-01-20 05:31:00|5615|5612.2|5615|5612.2|5615.6|5612.8|5615|5612.2|10
1611120670000|2021-01-20 05:31:10|5614.6|5611.8|5615.2|5612.4|5615.2|5612.4|5614.6|5611.8|1
1611120680000|2021-01-20 05:31:20|5615.5|5612.7|5615.5|5612.7|5615.5|5612.7|5615.5|5612.7|0
1611120690000|2021-01-20 05:31:30|5615.6|5612.8|5615.6|5612.8|5615.6|5612.8|5615.6|5612.8|0
1611120700000|2021-01-20 05:31:40|||||||||1
1611120710000|2021-01-20 05:31:50|5615.5|5612.7|5614.5|5611.7|5615.5|5612.7|5613.6|5610.8|11
1611120720000|2021-01-20 05:32:00|5614.1|5611.3|5614|5611.2|5614.1|5611.3|5613.5|5610.7|8
1611120730000|2021-01-20 05:32:10|5613.6|5610.8|5613.6|5610.8|5613.6|5610.8|5613.6|5610.8|0
1611120740000|2021-01-20 05:32:20|5613.5|5610.7|5613.5|5610.7|5613.6|5610.8|5612.6|5609.8|1
1611120750000|2021-01-20 05:32:30|5614.5|5611.7|5614.6|5611.8|5614.6|5611.8|5614.5|5611.7|8
1611120760000|2021-01-20 05:32:40|5614.5|5611.7|5614.1|5611.3|5614.5|5611.7|5614.1|5611.3|0
1611120770000|2021-01-20 05:32:50|5614.6|5611.8|5614.6|5611.8|5614.6|5611.8|5614.6|5611.8|0
1611120780000|2021-01-20 05:33:00|5614.5|5611.7|5613.6|5610.8|5614.5|5611.7|5613.6|5610.8|0
1611120790000|2021-01-20 05:33:10|5613.5|5610.7|5612.6|5609.8|5613.5|5610.7|5612.6|5609.8|1
1611120800000|2021-01-20 05:33:20|5612.5|5609.7|5612.5|5609.7|5612.5|5609.7|5612.5|5609.7|0
1611120810000|2021-01-20 05:33:30|5612.6|5609.8|5612.6|5609.8|5612.6|5609.8|5612.6|5609.8|5
1611120820000|2021-01-20 05:33:40|5613|5610.2|5613.6|5610.8|5613.6|5610.8|5613|5610.2|4
1611120830000|2021-01-20 05:33:50|5614.5|5611.7|5614.5|5611.7|5614.5|5611.7|5614.5|5611.7|0
1611120840000|2021-01-20 05:34:00|5614.3|5611.5|5613.5|5610.7|5614.3|5611.5|5613.5|5610.7|0
1611120850000|2021-01-20 05:34:10|5613.6|5610.8|5613.6|5610.8|5613.6|5610.8|5613.6|5610.8|0
1611120870000|2021-01-20 05:34:30|5614|5611.2|5614|5611.2|5614|5611.2|5614|5611.2|0
1611120890000|2021-01-20 05:34:50|||||||||1
1611120900000|2021-01-20 05:35:00|5614.1|5611.3|5614.1|5611.3|5614.5|5611.7|5614|5611.2|0
1611120910000|2021-01-20 05:35:10|5614.5|5611.7|5614.7|5611.9|5614.7|5611.9|5614.5|5611.7|1
1611120920000|2021-01-20 05:35:20|5616|5613.2|5616|5613.2|5616|5613.2|5616|5613.2|0
1611120930000|2021-01-20 05:35:30|5615.6|5612.8|5615.6|5612.8|5615.8|5613|5615.5|5612.7|0
1611120940000|2021-01-20 05:35:40|5615.5|5612.7|5615.3|5612.5|5615.5|5612.7|5615.3|5612.5|0
1611120950000|2021-01-20 05:35:50|5614.5|5611.7|5614.5|5611.7|5614.6|5611.8|5614|5611.2|1
1611120970000|2021-01-20 05:36:10|5613.6|5610.8|5614.6|5611.8|5615.5|5612.7|5613.6|5610.8|9
1611120980000|2021-01-20 05:36:20|||||||||1
1611121000000|2021-01-20 05:36:40|5615.5|5612.7|5615.5|5612.7|5615.5|5612.7|5615.5|5612.7|0
1611121010000|2021-01-20 05:36:50|5615.6|5612.8|5616.1|5613.3|5616.1|5613.3|5615.6|5612.8|1
1611121020000|2021-01-20 05:37:00|5616.6|5613.8|5617.1|5614.3|5617.2|5614.4|5616.6|5613.8|3
1611121040000|2021-01-20 05:37:20|5616.6|5613.8|5616.6|5613.8|5616.6|5613.8|5616.6|5613.8|0
1611121060000|2021-01-20 05:37:40|5616.2|5613.4|5616.2|5613.4|5616.2|5613.4|5616.2|5613.4|0
1611121120000|2021-01-20 05:38:40|5616.1|5613.3|5616.1|5613.3|5616.1|5613.3|5616.1|5613.3|1
1611121130000|2021-01-20 05:38:50|5615.6|5612.8|5615.1|5612.3|5615.6|5612.8|5615.1|5612.3|0
1611121140000|2021-01-20 05:39:00|5615.5|5612.7|5615.5|5612.7|5615.5|5612.7|5615.5|5612.7|0
1611121150000|2021-01-20 05:39:10|5615.1|5612.3|5615|5612.2|5615.5|5612.7|5615|5612.2|1
1611121160000|2021-01-20 05:39:20|5614.1|5611.3|5613.6|5610.8|5614.1|5611.3|5613.1|5610.3|1
1611121170000|2021-01-20 05:39:30|5613.5|5610.7|5613.5|5610.7|5613.5|5610.7|5613.5|5610.7|1
1611121180000|2021-01-20 05:39:40|5614.6|5611.8|5614.6|5611.8|5614.6|5611.8|5614.5|5611.7|7
1611121250000|2021-01-20 05:40:50|5615.3|5612.5|5615.5|5612.7|5615.6|5612.8|5615|5612.2|6
1611121260000|2021-01-20 05:41:00|5615.1|5612.3|5615.1|5612.3|5615.1|5612.3|5615.1|5612.3|4
1611121270000|2021-01-20 05:41:10|5615.5|5612.7|5615.5|5612.7|5615.5|5612.7|5615.5|5612.7|0
1611121280000|2021-01-20 05:41:20|5615.6|5612.8|5615.6|5612.8|5615.6|5612.8|5615.6|5612.8|0
1611121300000|2021-01-20 05:41:40|5616|5613.2|5616.1|5613.3|5616.1|5613.3|5616|5613.2|0
1611121350000|2021-01-20 05:42:30|5615.7|5612.9|5615.6|5612.8|5615.7|5612.9|5615.6|5612.8|2
1611121420000|2021-01-20 05:43:40|5616|5613.2|5616|5613.2|5616|5613.2|5616|5613.2|0
1611121430000|2021-01-20 05:43:50|5615.5|5612.7|5615.5|5612.7|5615.5|5612.7|5615.5|5612.7|0
1611121440000|2021-01-20 05:44:00|5615.1|5612.3|5614.6|5611.8|5615.1|5612.3|5614|5611.2|4
1611121450000|2021-01-20 05:44:10|5614.7|5611.9|5615.1|5612.3|5615.1|5612.3|5614.7|5611.9|0
1611121480000|2021-01-20 05:44:40|5614.7|5611.9|5614.5|5611.7|5614.7|5611.9|5614|5611.2|11
1611121490000|2021-01-20 05:44:50|5614.7|5611.9|5616.7|5613.9|5616.9|5614.1|5614.7|5611.9|1433
1611121500000|2021-01-20 05:45:00|5616.9|5614.1|5616.7|5613.9|5616.9|5614.1|5616.7|5613.9|3
1611121510000|2021-01-20 05:45:10|5616.9|5614.1|5618.2|5615.4|5618.2|5615.4|5616.9|5614.1|6
1611121530000|2021-01-20 05:45:30|||||||||3
1611121540000|2021-01-20 05:45:40|5618.4|5615.6|5618.9|5616.1|5618.9|5616.1|5618.4|5615.6|0
1611121560000|2021-01-20 05:46:00|5619|5616.2|5619.4|5616.6|5619.4|5616.6|5619|5616.2|1
1611121570000|2021-01-20 05:46:10|5619.2|5616.4|5618.9|5616.1|5619.2|5616.4|5618.9|5616.1|0
1611121590000|2021-01-20 05:46:30|5619.2|5616.4|5618.7|5615.9|5619.2|5616.4|5618.7|5615.9|1
1611121610000|2021-01-20 05:46:50|5618.9|5616.1|5618.9|5616.1|5618.9|5616.1|5618.7|5615.9|0
1611121620000|2021-01-20 05:47:00|5618.1|5615.3|5617.2|5614.4|5618.1|5615.3|5617.2|5614.4|12
1611121640000|2021-01-20 05:47:20|5615.9|5613.1|5614.9|5612.1|5615.9|5613.1|5614.9|5612.1|5
1611121670000|2021-01-20 05:47:50|5615.9|5613.1|5616.4|5613.6|5616.4|5613.6|5615.9|5613.1|5
1611121680000|2021-01-20 05:48:00|5616.7|5613.9|5616.7|5613.9|5616.7|5613.9|5616.7|5613.9|0
1611121700000|2021-01-20 05:48:20|5617|5614.2|5617.4|5614.6|5617.4|5614.6|5617|5614.2|2
1611121710000|2021-01-20 05:48:30|5617.9|5615.1|5617.9|5615.1|5617.9|5615.1|5617.9|5615.1|0
1611121720000|2021-01-20 05:48:40|5618.2|5615.4|5618.4|5615.6|5618.4|5615.6|5618.2|5615.4|2
1611121740000|2021-01-20 05:49:00|5618.7|5615.9|5620.2|5617.4|5620.2|5617.4|5618.7|5615.9|2
1611121750000|2021-01-20 05:49:10|5619.7|5616.9|5618.9|5616.1|5619.9|5617.1|5618.9|5616.1|9
1611121770000|2021-01-20 05:49:30|5619|5616.2|5618.9|5616.1|5619|5616.2|5618.9|5616.1|1
1611121780000|2021-01-20 05:49:40|5619|5616.2|5619.9|5617.1|5619.9|5617.1|5618.9|5616.1|1
1611121790000|2021-01-20 05:49:50|5619.7|5616.9|5619.7|5616.9|5619.7|5616.9|5619.7|5616.9|0
1611121800000|2021-01-20 05:50:00|5619.9|5617.1|5619.9|5617.1|5619.9|5617.1|5619.9|5617.1|3
1611121810000|2021-01-20 05:50:10|5618.9|5616.1|5618.9|5616.1|5618.9|5616.1|5618.9|5616.1|2
1611121820000|2021-01-20 05:50:20|5619|5616.2|5618.9|5616.1|5619.4|5616.6|5618.9|5616.1|0
1611121830000|2021-01-20 05:50:30|5619|5616.2|5619.2|5616.4|5619.4|5616.6|5619|5616.2|0
1611121840000|2021-01-20 05:50:40|5619|5616.2|5618.9|5616.1|5619.4|5616.6|5618.9|5616.1|0
1611121850000|2021-01-20 05:50:50|5616.9|5614.1|5617.7|5614.9|5617.9|5615.1|5616.9|5614.1|24
1611121860000|2021-01-20 05:51:00|5617.9|5615.1|5618.9|5616.1|5618.9|5616.1|5617.9|5615.1|2
1611121880000|2021-01-20 05:51:20|5618.7|5615.9|5618.9|5616.1|5618.9|5616.1|5618.4|5615.6|0
1611121900000|2021-01-20 05:51:40|||||||||1
1611121920000|2021-01-20 05:52:00|5619.7|5616.9|5619.7|5616.9|5619.9|5617.1|5619.7|5616.9|2
1611121930000|2021-01-20 05:52:10|5618.5|5615.7|5618.9|5616.1|5618.9|5616.1|5618.4|5615.6|7
1611121940000|2021-01-20 05:52:20|5619|5616.2|5618.2|5615.4|5619|5616.2|5618.2|5615.4|3
1611121950000|2021-01-20 05:52:30|5618.4|5615.6|5618.4|5615.6|5618.4|5615.6|5618.2|5615.4|1
1611121960000|2021-01-20 05:52:40|5618.7|5615.9|5618.9|5616.1|5618.9|5616.1|5618.7|5615.9|0
1611121970000|2021-01-20 05:52:50|5619.7|5616.9|5618.7|5615.9|5619.7|5616.9|5618.2|5615.4|8
1611121980000|2021-01-20 05:53:00|5618.6|5615.8|5618.9|5616.1|5619.7|5616.9|5617.5|5614.7|7
1611121990000|2021-01-20 05:53:10|5618.7|5615.9|5618.9|5616.1|5619|5616.2|5618.7|5615.9|29
1611122000000|2021-01-20 05:53:20|5618.5|5615.7|5618.4|5615.6|5618.5|5615.7|5618.4|5615.6|1
1611122020000|2021-01-20 05:53:40|5617.9|5615.1|5616.9|5614.1|5617.9|5615.1|5616.9|5614.1|1
1611122030000|2021-01-20 05:53:50|5617.9|5615.1|5617.7|5614.9|5617.9|5615.1|5617.7|5614.9|7
1611122040000|2021-01-20 05:54:00|5617|5614.2|5617|5614.2|5617.9|5615.1|5616.9|5614.1|3
1611122050000|2021-01-20 05:54:10|5616.7|5613.9|5616.7|5613.9|5616.9|5614.1|5616|5613.2|73
1611122060000|2021-01-20 05:54:20|5616|5613.2|5616|5613.2|5616|5613.2|5615.5|5612.7|6
1611122070000|2021-01-20 05:54:30|5616.1|5613.3|5616.9|5614.1|5617.5|5614.7|5616.1|5613.3|5
1611122090000|2021-01-20 05:54:50|5617|5614.2|5616.9|5614.1|5617|5614.2|5616.9|5614.1|5
1611122110000|2021-01-20 05:55:10|5617|5614.2|5617|5614.2|5617|5614.2|5617|5614.2|1
1611122140000|2021-01-20 05:55:40|5617.9|5615.1|5618|5615.2|5618|5615.2|5617.9|5615.1|0
1611122150000|2021-01-20 05:55:50|5617.9|5615.1|5616.9|5614.1|5617.9|5615.1|5616.9|5614.1|1
1611122160000|2021-01-20 05:56:00|5617.9|5615.1|5617.9|5615.1|5617.9|5615.1|5617.9|5615.1|2
1611122170000|2021-01-20 05:56:10|5617.4|5614.6|5616.9|5614.1|5617.4|5614.6|5616.9|5614.1|0
1611122190000|2021-01-20 05:56:30|5617.4|5614.6|5616.9|5614.1|5617.4|5614.6|5616.9|5614.1|0
1611122200000|2021-01-20 05:56:40|5617.4|5614.6|5617.4|5614.6|5617.4|5614.6|5617.4|5614.6|0
1611122210000|2021-01-20 05:56:50|5617.2|5614.4|5616.9|5614.1|5617.2|5614.4|5616.9|5614.1|0
1611122220000|2021-01-20 05:57:00|5616.7|5613.9|5617|5614.2|5617|5614.2|5616.7|5613.9|2
1611122240000|2021-01-20 05:57:20|5616.9|5614.1|5615.1|5612.3|5616.9|5614.1|5615|5612.2|6
1611122250000|2021-01-20 05:57:30|5615.9|5613.1|5615.9|5613.1|5615.9|5613.1|5615.7|5612.9|0
1611122260000|2021-01-20 05:57:40|5615.7|5612.9|5615.7|5612.9|5615.7|5612.9|5615.7|5612.9|5
1611122270000|2021-01-20 05:57:50|5615.9|5613.1|5615.9|5613.1|5615.9|5613.1|5615.9|5613.1|0
1611122280000|2021-01-20 05:58:00|5616.2|5613.4|5616.7|5613.9|5616.9|5614.1|5616.2|5613.4|1
1611122290000|2021-01-20 05:58:10|5616.9|5614.1|5617|5614.2|5617|5614.2|5616.7|5613.9|2
1611122310000|2021-01-20 05:58:30|5616.9|5614.1|5616.9|5614.1|5617|5614.2|5616.9|5614.1|0
1611122320000|2021-01-20 05:58:40|5617|5614.2|5616.9|5614.1|5617|5614.2|5616.9|5614.1|1
1611122330000|2021-01-20 05:58:50|5616.7|5613.9|5616.9|5614.1|5616.9|5614.1|5616.7|5613.9|0
1611122340000|2021-01-20 05:59:00|5616.7|5613.9|5616.4|5613.6|5616.7|5613.9|5616.2|5613.4|0
1611122350000|2021-01-20 05:59:10|5616.5|5613.7|5616.9|5614.1|5616.9|5614.1|5616.5|5613.7|0
1611122370000|2021-01-20 05:59:30|5617|5614.2|5617|5614.2|5617|5614.2|5616.9|5614.1|4
1611122390000|2021-01-20 05:59:50|5616.9|5614.1|5616.9|5614.1|5617|5614.2|5616.9|5614.1|4
1611122400000|2021-01-20 06:00:00|5616.7|5613.9|5616.9|5614.1|5617|5614.2|5616.7|5613.9|1
1611122410000|2021-01-20 06:00:10|5617|5614.2|5618.9|5616.1|5618.9|5616.1|5616.9|5614.1|2
1611122420000|2021-01-20 06:00:20|5618.6|5615.8|5617.9|5615.1|5618.6|5615.8|5617.9|5615.1|3
1611122430000|2021-01-20 06:00:30|5617.5|5614.7|5617.4|5614.6|5617.5|5614.7|5617.4|5614.6|0
1611122440000|2021-01-20 06:00:40|5617.5|5614.7|5617.9|5615.1|5617.9|5615.1|5617.5|5614.7|0
1611122460000|2021-01-20 06:01:00|5617.7|5614.9|5617.9|5615.1|5617.9|5615.1|5617.7|5614.9|3
1611122470000|2021-01-20 06:01:10|5617.7|5614.9|5617.9|5615.1|5618.2|5615.4|5617.7|5614.9|2
1611122480000|2021-01-20 06:01:20|5618.2|5615.4|5618.9|5616.1|5618.9|5616.1|5618.2|5615.4|2
1611122490000|2021-01-20 06:01:30|5619.2|5616.4|5619.9|5617.1|5619.9|5617.1|5619.1|5616.3|3
1611122510000|2021-01-20 06:01:50|||||||||4
1611122520000|2021-01-20 06:02:00|||||||||2
1611122530000|2021-01-20 06:02:10|5619.6|5616.8|5619.2|5616.4|5619.9|5617.1|5619.2|5616.4|11
1611122540000|2021-01-20 06:02:20|||||||||1
1611122550000|2021-01-20 06:02:30|5617.9|5615.1|5617.7|5614.9|5618.4|5615.6|5617.7|5614.9|15
1611122560000|2021-01-20 06:02:40|5617.4|5614.6|5617.2|5614.4|5617.4|5614.6|5617.2|5614.4|2
1611122570000|2021-01-20 06:02:50|5616.7|5613.9|5616.7|5613.9|5616.9|5614.1|5616.7|5613.9|0
1611122580000|2021-01-20 06:03:00|5616.9|5614.1|5616.7|5613.9|5616.9|5614.1|5616.7|5613.9|0
1611122590000|2021-01-20 06:03:10|5616.4|5613.6|5615.2|5612.4|5616.4|5613.6|5615.2|5612.4|2
1611122600000|2021-01-20 06:03:20|5615.4|5612.6|5615.4|5612.6|5615.4|5612.6|5615.2|5612.4|4
1611122610000|2021-01-20 06:03:30|5615.2|5612.4|5614.2|5611.4|5615.2|5612.4|5614|5611.2|7
1611122620000|2021-01-20 06:03:40|5614.4|5611.6|5614.7|5611.9|5614.7|5611.9|5614.4|5611.6|1
1611122630000|2021-01-20 06:03:50|5614.9|5612.1|5614.9|5612.1|5614.9|5612.1|5614.9|5612.1|0
1611122640000|2021-01-20 06:04:00|5613.9|5611.1|5613.5|5610.7|5613.9|5611.1|5613.2|5610.4|15
1611122650000|2021-01-20 06:04:10|5613.9|5611.1|5613.9|5611.1|5613.9|5611.1|5613.9|5611.1|0
1611122660000|2021-01-20 06:04:20|5614.2|5611.4|5614.7|5611.9|5614.7|5611.9|5614.2|5611.4|6
1611122670000|2021-01-20 06:04:30|5614.9|5612.1|5614.9|5612.1|5614.9|5612.1|5614.9|5612.1|0
1611122680000|2021-01-20 06:04:40|5614.7|5611.9|5614.7|5611.9|5614.7|5611.9|5614.7|5611.9|0
1611122690000|2021-01-20 06:04:50|5614.9|5612.1|5614.9|5612.1|5614.9|5612.1|5614.9|5612.1|0
1611122700000|2021-01-20 06:05:00|5615|5612.2|5615.2|5612.4|5615.2|5612.4|5615|5612.2|4
1611122710000|2021-01-20 06:05:10|5615.9|5613.1|5615.7|5612.9|5615.9|5613.1|5615.7|5612.9|2
1611122720000|2021-01-20 06:05:20|5614.7|5611.9|5615|5612.2|5615|5612.2|5614.7|5611.9|2
1611122730000|2021-01-20 06:05:30|5615.7|5612.9|5615.9|5613.1|5615.9|5613.1|5615.7|5612.9|0
1611122740000|2021-01-20 06:05:40|5615.7|5612.9|5615.7|5612.9|5615.7|5612.9|5615.7|5612.9|0
1611122750000|2021-01-20 06:05:50|5615.6|5612.8|5615.7|5612.9|5615.7|5612.9|5615.2|5612.4|0
1611122770000|2021-01-20 06:06:10|||||||||15
1611122820000|2021-01-20 06:07:00|5616.7|5613.9|5616.9|5614.1|5616.9|5614.1|5616.7|5613.9|0
1611122830000|2021-01-20 06:07:10|5617.4|5614.6|5618|5615.2|5618|5615.2|5617.4|5614.6|1
1611122840000|2021-01-20 06:07:20|5618.5|5615.7|5618.9|5616.1|5618.9|5616.1|5618.4|5615.6|2
1611122850000|2021-01-20 06:07:30|5618.7|5615.9|5618.7|5615.9|5618.7|5615.9|5618.7|5615.9|0
1611122860000|2021-01-20 06:07:40|5618.2|5615.4|5618|5615.2|5618.2|5615.4|5617.9|5615.1|0
1611122880000|2021-01-20 06:08:00|5617.9|5615.1|5617.9|5615.1|5617.9|5615.1|5617.9|5615.1|0
1611122890000|2021-01-20 06:08:10|5618.4|5615.6|5618.4|5615.6|5618.4|5615.6|5618.4|5615.6|0
1611122900000|2021-01-20 06:08:20|5618.9|5616.1|5618.9|5616.1|5618.9|5616.1|5618.9|5616.1|0
1611122910000|2021-01-20 06:08:30|5619.6|5616.8|5619.9|5617.1|5619.9|5617.1|5619.6|5616.8|1
1611122920000|2021-01-20 06:08:40|5619.7|5616.9|5619.4|5616.6|5619.7|5616.9|5619.4|5616.6|0
1611122960000|2021-01-20 06:09:20|5619.2|5616.4|5618.9|5616.1|5619.2|5616.4|5618.9|5616.1|0
1611122970000|2021-01-20 06:09:30|5618.4|5615.6|5618.4|5615.6|5618.4|5615.6|5618.4|5615.6|0
1611122980000|2021-01-20 06:09:40|5617.9|5615.1|5618.4|5615.6|5618.4|5615.6|5617.9|5615.1|72
1611123000000|2021-01-20 06:10:00|||||||||1
1611123010000|2021-01-20 06:10:10|5618.5|5615.7|5618.2|5615.4|5618.5|5615.7|5618.2|5615.4|1
1611123030000|2021-01-20 06:10:30|5617.9|5615.1|5617.9|5615.1|5617.9|5615.1|5617.9|5615.1|0
1611123040000|2021-01-20 06:10:40|5618.2|5615.4|5618.2|5615.4|5618.2|5615.4|5618.2|5615.4|0
1611123050000|2021-01-20 06:10:50|5618.6|5615.8|5618.9|5616.1|5618.9|5616.1|5618.6|5615.8|1
1611123060000|2021-01-20 06:11:00|5619|5616.2|5619|5616.2|5619|5616.2|5619|5616.2|0
1611123100000|2021-01-20 06:11:40|5619.7|5616.9|5619.7|5616.9|5619.7|5616.9|5619.7|5616.9|0
1611123110000|2021-01-20 06:11:50|5619.4|5616.6|5619.4|5616.6|5619.4|5616.6|5619.4|5616.6|1
1611123120000|2021-01-20 06:12:00|5619|5616.2|5618.4|5615.6|5619.2|5616.4|5618.4|5615.6|1
1611123130000|2021-01-20 06:12:10|5618.2|5615.4|5618.2|5615.4|5618.2|5615.4|5618.2|5615.4|1
1611123140000|2021-01-20 06:12:20|5618|5615.2|5618.4|5615.6|5618.4|5615.6|5618|5615.2|0
1611123150000|2021-01-20 06:12:30|5618.2|5615.4|5618.2|5615.4|5618.2|5615.4|5618.2|5615.4|0
1611123160000|2021-01-20 06:12:40|5617.9|5615.1|5618.9|5616.1|5618.9|5616.1|5617.9|5615.1|1
1611123170000|2021-01-20 06:12:50|5618.4|5615.6|5618.4|5615.6|5618.5|5615.7|5618.4|5615.6|0
1611123180000|2021-01-20 06:13:00|5618.5|5615.7|5618.9|5616.1|5618.9|5616.1|5618.5|5615.7|1
1611123230000|2021-01-20 06:13:50|||||||||20
1611123240000|2021-01-20 06:14:00|||||||||1
1611123260000|2021-01-20 06:14:20|5618.2|5615.4|5617.7|5614.9|5618.2|5615.4|5617.7|5614.9|7
1611123290000|2021-01-20 06:14:50|5617.9|5615.1|5617.9|5615.1|5617.9|5615.1|5617.7|5614.9|2
1611123300000|2021-01-20 06:15:00|5618.2|5615.4|5619.2|5616.4|5619.2|5616.4|5618.2|5615.4|23
1611123310000|2021-01-20 06:15:10|5618.9|5616.1|5618.9|5616.1|5618.9|5616.1|5618.9|5616.1|0
1611123340000|2021-01-20 06:15:40|5618.2|5615.4|5618.2|5615.4|5618.2|5615.4|5618.2|5615.4|1
1611123350000|2021-01-20 06:15:50|5618.4|5615.6|5618.7|5615.9|5618.7|5615.9|5618.4|5615.6|2
1611123360000|2021-01-20 06:16:00|5618.9|5616.1|5618.7|5615.9|5618.9|5616.1|5618.7|5615.9|0
1611123370000|2021-01-20 06:16:10|5617.9|5615.1|5617.4|5614.6|5617.9|5615.1|5617.4|5614.6|20
1611123380000|2021-01-20 06:16:20|5617.5|5614.7|5617.9|5615.1|5617.9|5615.1|5617.5|5614.7|22
1611123390000|2021-01-20 06:16:30|5618|5615.2|5618.4|5615.6|5618.4|5615.6|5618|5615.2|2
1611123400000|2021-01-20 06:16:40|5618.7|5615.9|5618.9|5616.1|5618.9|5616.1|5618.7|5615.9|0
1611123420000|2021-01-20 06:17:00|5619.2|5616.4|5619.2|5616.4|5619.2|5616.4|5619.2|5616.4|29
1611123430000|2021-01-20 06:17:10|5620.5|5617.7|5621.9|5619.1|5621.9|5619.1|5620.5|5617.7|33
1611123440000|2021-01-20 06:17:20|5622|5619.2|5621.7|5618.9|5622|5619.2|5621.7|5618.9|2
1611123480000|2021-01-20 06:18:00|5621.4|5618.6|5621.4|5618.6|5621.4|5618.6|5621.4|5618.6|0
1611123490000|2021-01-20 06:18:10|5621.7|5618.9|5621.7|5618.9|5621.7|5618.9|5621.7|5618.9|0
1611123540000|2021-01-20 06:19:00|5620.9|5618.1|5621.7|5618.9|5621.7|5618.9|5620.2|5617.4|10
1611123580000|2021-01-20 06:19:40|5620.9|5618.1|5620.4|5617.6|5620.9|5618.1|5620.4|5617.6|0
1611123590000|2021-01-20 06:19:50|5619.9|5617.1|5620|5617.2|5620|5617.2|5619.9|5617.1|0
1611123600000|2021-01-20 06:20:00|5620.4|5617.6|5620.2|5617.4|5620.4|5617.6|5620.2|5617.4|4
1611123610000|2021-01-20 06:20:10|5619.9|5617.1|5619.9|5617.1|5619.9|5617.1|5619.9|5617.1|0
1611123640000|2021-01-20 06:20:40|5620.2|5617.4|5620.2|5617.4|5620.2|5617.4|5620.2|5617.4|0
1611123670000|2021-01-20 06:21:10|||||||||1
1611123680000|2021-01-20 06:21:20|5619.7|5616.9|5619.7|5616.9|5619.7|5616.9|5619.7|5616.9|1
1611123690000|2021-01-20 06:21:30|5619.9|5617.1|5620.7|5617.9|5620.7|5617.9|5619.9|5617.1|1
1611123700000|2021-01-20 06:21:40|||||||||1
1611123710000|2021-01-20 06:21:50|5620.9|5618.1|5620.9|5618.1|5620.9|5618.1|5620.9|5618.1|0
1611123720000|2021-01-20 06:22:00|5620.1|5617.3|5620.4|5617.6|5620.4|5617.6|5619.9|5617.1|1
1611123730000|2021-01-20 06:22:10|5620.5|5617.7|5620.4|5617.6|5620.9|5618.1|5620.4|5617.6|2
1611123750000|2021-01-20 06:22:30|5620.7|5617.9|5620.2|5617.4|5620.7|5617.9|5620.2|5617.4|0
1611123760000|2021-01-20 06:22:40|5619.9|5617.1|5619.9|5617.1|5619.9|5617.1|5619.9|5617.1|0
1611123780000|2021-01-20 06:23:00|5618.9|5616.1|5618.7|5615.9|5618.9|5616.1|5617.2|5614.4|8
1611123790000|2021-01-20 06:23:10|5617.9|5615.1|5618|5615.2|5618|5615.2|5617.9|5615.1|1
1611123800000|2021-01-20 06:23:20|5618.9|5616.1|5619|5616.2|5619|5616.2|5618.9|5616.1|0
1611123820000|2021-01-20 06:23:40|5619.1|5616.3|5619.9|5617.1|5619.9|5617.1|5619.1|5616.3|0
1611123830000|2021-01-20 06:23:50|5620|5617.2|5620.4|5617.6|5620.4|5617.6|5620|5617.2|0
1611123840000|2021-01-20 06:24:00|5620.2|5617.4|5619.9|5617.1|5620.2|5617.4|5619.9|5617.1|1
1611123860000|2021-01-20 06:24:20|5621.4|5618.6|5622.7|5619.9|5622.7|5619.9|5620.9|5618.1|43
1611123870000|2021-01-20 06:24:30|5622.4|5619.6|5622.9|5620.1|5623.2|5620.4|5622.2|5619.4|4
1611123880000|2021-01-20 06:24:40|||||||||1
1611123890000|2021-01-20 06:24:50|||||||||1
1611123910000|2021-01-20 06:25:10|5621.9|5619.1|5622|5619.2|5622.1|5619.3|5621.9|5619.1|6
1611123940000|2021-01-20 06:25:40|5622.4|5619.6|5622.4|5619.6|5622.4|5619.6|5622.4|5619.6|0
1611123990000|2021-01-20 06:26:30|5622|5619.2|5622|5619.2|5622|5619.2|5622|5619.2|0
1611124000000|2021-01-20 06:26:40|5622.4|5619.6|5622.4|5619.6|5622.4|5619.6|5622.4|5619.6|0
1611124030000|2021-01-20 06:27:10|||||||||1
1611124040000|2021-01-20 06:27:20|5622.7|5619.9|5622.7|5619.9|5622.7|5619.9|5622.7|5619.9|1
1611124060000|2021-01-20 06:27:40|5622.4|5619.6|5622.4|5619.6|5622.4|5619.6|5622.4|5619.6|1
1611124070000|2021-01-20 06:27:50|5622.7|5619.9|5622.7|5619.9|5622.7|5619.9|5622.7|5619.9|1
1611124080000|2021-01-20 06:28:00|||||||||1
1611124090000|2021-01-20 06:28:10|5622.4|5619.6|5622.4|5619.6|5622.4|5619.6|5622.4|5619.6|0
1611124100000|2021-01-20 06:28:20|5622.9|5620.1|5622.9|5620.1|5622.9|5620.1|5622.9|5620.1|1
1611124110000|2021-01-20 06:28:30|5623.2|5620.4|5623.4|5620.6|5623.4|5620.6|5623|5620.2|3
1611124150000|2021-01-20 06:29:10|5623.9|5621.1|5624.2|5621.4|5624.2|5621.4|5623.9|5621.1|1
1611124160000|2021-01-20 06:29:20|5624.9|5622.1|5623.9|5621.1|5624.9|5622.1|5623.9|5621.1|10
1611124170000|2021-01-20 06:29:30|5624.4|5621.6|5623.9|5621.1|5624.4|5621.6|5623.9|5621.1|17
1611124180000|2021-01-20 06:29:40|5623.4|5620.6|5623.4|5620.6|5623.4|5620.6|5623.4|5620.6|1
1611124200000|2021-01-20 06:30:00|5623.7|5620.9|5623.7|5620.9|5623.7|5620.9|5623.7|5620.9|0
1611124230000|2021-01-20 06:30:30|5623.9|5621.1|5623.9|5621.1|5623.9|5621.1|5623.9|5621.1|1
1611124240000|2021-01-20 06:30:40|5623.5|5620.7|5623.9|5621.1|5623.9|5621.1|5623.5|5620.7|1
1611124280000|2021-01-20 06:31:20|5622.9|5620.1|5622.9|5620.1|5622.9|5620.1|5622.9|5620.1|3
1611124290000|2021-01-20 06:31:30|5622.5|5619.7|5622.5|5619.7|5622.5|5619.7|5622.5|5619.7|0
1611124320000|2021-01-20 06:32:00|5622.9|5620.1|5622.9|5620.1|5622.9|5620.1|5622.9|5620.1|0
1611124360000|2021-01-20 06:32:40|5623.7|5620.9|5623.4|5620.6|5623.9|5621.1|5623.4|5620.6|2
1611124430000|2021-01-20 06:33:50|5623.5|5620.7|5623.4|5620.6|5623.9|5621.1|5623.4|5620.6|83
1611124440000|2021-01-20 06:34:00|5623.7|5620.9|5624.2|5621.4|5624.4|5621.6|5623.7|5620.9|2
1611124450000|2021-01-20 06:34:10|5623.9|5621.1|5624.9|5622.1|5624.9|5622.1|5623.9|5621.1|0
1611124460000|2021-01-20 06:34:20|5625.2|5622.4|5625.5|5622.7|5625.5|5622.7|5625.2|5622.4|50
1611124470000|2021-01-20 06:34:30|5626.2|5623.4|5626.2|5623.4|5626.2|5623.4|5626.2|5623.4|0
1611124490000|2021-01-20 06:34:50|5625.7|5622.9|5625.9|5623.1|5625.9|5623.1|5625.7|5622.9|0
1611124520000|2021-01-20 06:35:20|5626.7|5623.9|5626.4|5623.6|5626.7|5623.9|5626.2|5623.4|3
1611124530000|2021-01-20 06:35:30|5626.7|5623.9|5626.7|5623.9|5626.7|5623.9|5626.7|5623.9|0
1611124540000|2021-01-20 06:35:40|5625.9|5623.1|5626.4|5623.6|5626.4|5623.6|5625.9|5623.1|1
1611124550000|2021-01-20 06:35:50|5626.2|5623.4|5625.9|5623.1|5626.2|5623.4|5625.9|5623.1|0
1611124560000|2021-01-20 06:36:00|5626.2|5623.4|5626.4|5623.6|5626.4|5623.6|5626.2|5623.4|1
1611124570000|2021-01-20 06:36:10|||||||||1
1611124580000|2021-01-20 06:36:20|5626.9|5624.1|5626.9|5624.1|5627.7|5624.9|5626.9|5624.1|0
1611124590000|2021-01-20 06:36:30|5627|5624.2|5627|5624.2|5627|5624.2|5626.9|5624.1|0
1611124600000|2021-01-20 06:36:40|5626.9|5624.1|5627|5624.2|5627|5624.2|5626.9|5624.1|1
1611124620000|2021-01-20 06:37:00|5627.7|5624.9|5626.9|5624.1|5627.7|5624.9|5626.9|5624.1|0
1611124630000|2021-01-20 06:37:10|5626.5|5623.7|5626|5623.2|5626.5|5623.7|5625.9|5623.1|21
1611124640000|2021-01-20 06:37:20|5626.9|5624.1|5625.9|5623.1|5626.9|5624.1|5625.9|5623.1|0
1611124650000|2021-01-20 06:37:30|5626|5623.2|5625.9|5623.1|5626.2|5623.4|5625.9|5623.1|0
1611124660000|2021-01-20 06:37:40|5626.4|5623.6|5625.9|5623.1|5626.4|5623.6|5625.9|5623.1|0
1611124680000|2021-01-20 06:38:00|5625.7|5622.9|5625.9|5623.1|5627.7|5624.9|5625.2|5622.4|53
1611124720000|2021-01-20 06:38:40|5626.7|5623.9|5627.7|5624.9|5627.7|5624.9|5626.7|5623.9|3
1611124730000|2021-01-20 06:38:50|5627.2|5624.4|5627.2|5624.4|5627.2|5624.4|5627.2|5624.4|1
1611124740000|2021-01-20 06:39:00|5627.7|5624.9|5626.4|5623.6|5627.7|5624.9|5626.4|5623.6|7
1611124770000|2021-01-20 06:39:30|5626.7|5623.9|5626.7|5623.9|5626.7|5623.9|5626.7|5623.9|0
1611124810000|2021-01-20 06:40:10|5625.9|5623.1|5625.9|5623.1|5625.9|5623.1|5625.9|5623.1|0
1611124850000|2021-01-20 06:40:50|5625.7|5622.9|5625.2|5622.4|5625.9|5623.1|5625.2|5622.4|1
1611124890000|2021-01-20 06:41:30|||||||||5
1611124910000|2021-01-20 06:41:50|5624.8|5622|5624.8|5622|5624.8|5622|5624.7|5621.9|1
1611124920000|2021-01-20 06:42:00|5625.2|5622.4|5624.7|5621.9|5625.2|5622.4|5624.7|5621.9|1
1611124930000|2021-01-20 06:42:10|5623.2|5620.4|5623.2|5620.4|5623.7|5620.9|5623.2|5620.4|27
1611124960000|2021-01-20 06:42:40|5624.2|5621.4|5624.2|5621.4|5624.2|5621.4|5624.2|5621.4|3
1611124980000|2021-01-20 06:43:00|5623.8|5621|5624.2|5621.4|5624.2|5621.4|5623.2|5620.4|7
1611124990000|2021-01-20 06:43:10|5624.3|5621.5|5624.7|5621.9|5624.7|5621.9|5624.3|5621.5|0
1611125010000|2021-01-20 06:43:30|5624.8|5622|5624.7|5621.9|5624.8|5622|5624.7|5621.9|1
1611125030000|2021-01-20 06:43:50|||||||||1
1611125040000|2021-01-20 06:44:00|5624.6|5621.8|5624.2|5621.4|5624.7|5621.9|5624.2|5621.4|0
1611125100000|2021-01-20 06:45:00|5625.2|5622.4|5625.7|5622.9|5625.7|5622.9|5625.2|5622.4|2
1611125110000|2021-01-20 06:45:10|5626.2|5623.4|5626.2|5623.4|5626.2|5623.4|5626.2|5623.4|1
1611125120000|2021-01-20 06:45:20|5626.7|5623.9|5626.3|5623.5|5626.7|5623.9|5626.2|5623.4|14
1611125130000|2021-01-20 06:45:30|5626.7|5623.9|5626.7|5623.9|5626.7|5623.9|5626.7|5623.9|0
1611125140000|2021-01-20 06:45:40|5626.8|5624|5626.7|5623.9|5626.8|5624|5626.7|5623.9|0
1611125150000|2021-01-20 06:45:50|5626.8|5624|5626.7|5623.9|5626.8|5624|5626.7|5623.9|0
1611125170000|2021-01-20 06:46:10|5627.2|5624.4|5627.3|5624.5|5627.3|5624.5|5627.2|5624.4|1
1611125180000|2021-01-20 06:46:20|5627.2|5624.4|5627.2|5624.4|5627.2|5624.4|5627.2|5624.4|0
1611125190000|2021-01-20 06:46:30|5626.7|5623.9|5626.8|5624|5626.8|5624|5626.7|5623.9|2
1611125210000|2021-01-20 06:46:50|5626.7|5623.9|5626.8|5624|5626.8|5624|5626.7|5623.9|4
1611125220000|2021-01-20 06:47:00|5626.7|5623.9|5626.7|5623.9|5626.8|5624|5626.7|5623.9|1
1611125230000|2021-01-20 06:47:10|5626.6|5623.8|5626.2|5623.4|5626.6|5623.8|5626.2|5623.4|0
1611125240000|2021-01-20 06:47:20|5625.7|5622.9|5626.6|5623.8|5626.7|5623.9|5625.3|5622.5|17
1611125250000|2021-01-20 06:47:30|5626.2|5623.4|5626.3|5623.5|5626.7|5623.9|5626.2|5623.4|1
1611125260000|2021-01-20 06:47:40|5627.1|5624.3|5627.2|5624.4|5627.2|5624.4|5627.1|5624.3|2
1611125280000|2021-01-20 06:48:00|5627.7|5624.9|5627.7|5624.9|5627.7|5624.9|5627.2|5624.4|0
1611125290000|2021-01-20 06:48:10|5628.2|5625.4|5627.2|5624.4|5628.2|5625.4|5627.2|5624.4|1
1611125300000|2021-01-20 06:48:20|5628.2|5625.4|5628.2|5625.4|5628.2|5625.4|5628.2|5625.4|4
1611125320000|2021-01-20 06:48:40|5628.1|5625.3|5627.7|5624.9|5628.1|5625.3|5627.2|5624.4|1
1611125330000|2021-01-20 06:48:50|5627.2|5624.4|5627.8|5625|5627.8|5625|5627.2|5624.4|1
1611125340000|2021-01-20 06:49:00|5628.2|5625.4|5628.2|5625.4|5628.2|5625.4|5628.2|5625.4|5
1611125370000|2021-01-20 06:49:30|5628.5|5625.7|5630.2|5627.4|5630.2|5627.4|5628.5|5625.7|118
1611125380000|2021-01-20 06:49:40|||||||||31
1611125400000|2021-01-20 06:50:00|||||||||2
1611125430000|2021-01-20 06:50:30|5629.2|5626.4|5629.2|5626.4|5629.2|5626.4|5629.2|5626.4|3
1611125440000|2021-01-20 06:50:40|||||||||5
1611125450000|2021-01-20 06:50:50|5629.8|5627|5629.8|5627|5629.8|5627|5629.8|5627|1
1611125460000|2021-01-20 06:51:00|5629.2|5626.4|5629.7|5626.9|5629.8|5627|5629.2|5626.4|5
1611125470000|2021-01-20 06:51:10|5629.2|5626.4|5629.2|5626.4|5629.2|5626.4|5629.2|5626.4|0
1611125480000|2021-01-20 06:51:20|5629.3|5626.5|5629.3|5626.5|5630.2|5627.4|5629.3|5626.5|0
1611125490000|2021-01-20 06:51:30|5629.7|5626.9|5629.2|5626.4|5629.7|5626.9|5629.2|5626.4|0
1611125500000|2021-01-20 06:51:40|5628.8|5626|5628.8|5626|5628.8|5626|5628.8|5626|4
1611125530000|2021-01-20 06:52:10|||||||||2
1611125540000|2021-01-20 06:52:20|||||||||2
1611125550000|2021-01-20 06:52:30|5629.6|5626.8|5629.7|5626.9|5629.8|5627|5628.8|5626|6
1611125560000|2021-01-20 06:52:40|5629.6|5626.8|5628.8|5626|5629.6|5626.8|5628.8|5626|0
1611125570000|2021-01-20 06:52:50|5628.5|5625.7|5628.3|5625.5|5628.5|5625.7|5628.2|5625.4|22
1611125580000|2021-01-20 06:53:00|5628.7|5625.9|5628.8|5626|5629|5626.2|5628.7|5625.9|5
1611125600000|2021-01-20 06:53:20|5629|5626.2|5629|5626.2|5629|5626.2|5629|5626.2|10
1611125620000|2021-01-20 06:53:40|5629.5|5626.7|5629.3|5626.5|5629.5|5626.7|5629.3|5626.5|0
1611125630000|2021-01-20 06:53:50|5628.8|5626|5628.8|5626|5628.8|5626|5628.8|5626|0
1611125640000|2021-01-20 06:54:00|5629|5626.2|5628.8|5626|5629|5626.2|5628.8|5626|1
1611125680000|2021-01-20 06:54:40|5628.3|5625.5|5628.5|5625.7|5628.5|5625.7|5628.2|5625.4|7
1611125690000|2021-01-20 06:54:50|||||||||2
1611125700000|2021-01-20 06:55:00|5628.8|5626|5628.8|5626|5628.8|5626|5628.8|5626|10
1611125710000|2021-01-20 06:55:10|5629|5626.2|5629|5626.2|5629|5626.2|5628.8|5626|2
1611125720000|2021-01-20 06:55:20|5629.5|5626.7|5629.5|5626.7|5629.5|5626.7|5629.5|5626.7|4
1611125730000|2021-01-20 06:55:30|5629|5626.2|5629.3|5626.5|5629.5|5626.7|5629|5626.2|2
1611125740000|2021-01-20 06:55:40|5629|5626.2|5629.5|5626.7|5629.5|5626.7|5629|5626.2|2
1611125750000|2021-01-20 06:55:50|||||||||5
1611125770000|2021-01-20 06:56:10|5629|5626.2|5629.5|5626.7|5629.5|5626.7|5629|5626.2|1
1611125780000|2021-01-20 06:56:20|||||||||5
1611125790000|2021-01-20 06:56:30|5630.2|5627.4|5630.5|5627.7|5630.5|5627.7|5630.2|5627.4|10
1611125800000|2021-01-20 06:56:40|5630.8|5628|5631.5|5628.7|5631.5|5628.7|5630.8|5628|15
1611125810000|2021-01-20 06:56:50|5632.2|5629.4|5631.8|5629|5632.8|5630|5631.8|5629|7
1611125820000|2021-01-20 06:57:00|5631.5|5628.7|5631.3|5628.5|5631.5|5628.7|5631.3|5628.5|3
1611125830000|2021-01-20 06:57:10|5631.2|5628.4|5631.2|5628.4|5631.2|5628.4|5631.2|5628.4|172
1611125840000|2021-01-20 06:57:20|5631|5628.2|5629.3|5626.5|5631|5628.2|5629.3|5626.5|3
1611125850000|2021-01-20 06:57:30|5629.2|5626.4|5629.3|5626.5|5629.3|5626.5|5629.2|5626.4|5
1611125860000|2021-01-20 06:57:40|5628.8|5626|5629.5|5626.7|5629.5|5626.7|5628.8|5626|1
1611125870000|2021-01-20 06:57:50|5629.1|5626.3|5628.8|5626|5629.1|5626.3|5628.8|5626|3
1611125880000|2021-01-20 06:58:00|||||||||6
1611125890000|2021-01-20 06:58:10|||||||||16
1611125900000|2021-01-20 06:58:20|5628.2|5625.4|5628.5|5625.7|5628.7|5625.9|5627.8|5625|33
1611125910000|2021-01-20 06:58:30|||||||||1
1611125920000|2021-01-20 06:58:40|5628.8|5626|5628.8|5626|5628.8|5626|5628.8|5626|5
1611125930000|2021-01-20 06:58:50|5628.7|5625.9|5628.8|5626|5628.8|5626|5628.7|5625.9|8
1611125940000|2021-01-20 06:59:00|5628.1|5625.3|5628.8|5626|5628.8|5626|5627.8|5625|22
1611125950000|2021-01-20 06:59:10|5628.5|5625.7|5628.1|5625.3|5628.8|5626|5627.7|5624.9|24
1611125960000|2021-01-20 06:59:20|5628.5|5625.7|5628.8|5626|5628.8|5626|5627.8|5625|18
1611125970000|2021-01-20 06:59:30|5628.6|5625.8|5628.8|5626|5628.8|5626|5627.5|5624.7|32
1611125980000|2021-01-20 06:59:40|5628.5|5625.7|5628.8|5626|5628.8|5626|5628.5|5625.7|12
1611125990000|2021-01-20 06:59:50|5629.1|5626.3|5629.8|5627|5630.8|5628|5629.1|5626.3|23
1611126000000|2021-01-20 07:00:00|5629.5|5626.7|5628.8|5626|5629.8|5627|5628.8|5626|31
1611126010000|2021-01-20 07:00:10|5628.6|5625.8|5627.2|5624.4|5628.6|5625.8|5627.2|5624.4|179
1611126020000|2021-01-20 07:00:20|||||||||1
1611126030000|2021-01-20 07:00:30|5627.5|5624.7|5627.2|5624.4|5627.5|5624.7|5627.2|5624.4|6
1611126040000|2021-01-20 07:00:40|5627.1|5624.3|5627.2|5624.4|5627.2|5624.4|5626.2|5623.4|4
1611126050000|2021-01-20 07:00:50|5626.7|5623.9|5626.3|5623.5|5626.8|5624|5626.2|5623.4|6
1611126060000|2021-01-20 07:01:00|5626.7|5623.9|5626.8|5624|5626.8|5624|5626.7|5623.9|7
1611126070000|2021-01-20 07:01:10|5626.7|5623.9|5626.7|5623.9|5629.2|5626.4|5626.2|5623.4|274
1611126080000|2021-01-20 07:01:20|5627.1|5624.3|5628.6|5625.8|5628.6|5625.8|5627.1|5624.3|8
1611126090000|2021-01-20 07:01:30|5628.5|5625.7|5628.5|5625.7|5628.6|5625.8|5628.5|5625.7|1
1611126100000|2021-01-20 07:01:40|5627.7|5624.9|5628.1|5625.3|5628.1|5625.3|5627.6|5624.8|3
1611126110000|2021-01-20 07:01:50|5628.6|5625.8|5628.3|5625.5|5628.6|5625.8|5628.3|5625.5|1
1611126120000|2021-01-20 07:02:00|5627.6|5624.8|5627.5|5624.7|5627.6|5624.8|5627.5|5624.7|6
1611126130000|2021-01-20 07:02:10|5627.6|5624.8|5627.5|5624.7|5627.6|5624.8|5627.5|5624.7|7
1611126140000|2021-01-20 07:02:20|5627|5624.2|5626|5623.2|5627|5624.2|5626|5623.2|8
1611126160000|2021-01-20 07:02:40|5626.2|5623.4|5626.5|5623.7|5626.6|5623.8|5626|5623.2|8
1611126170000|2021-01-20 07:02:50|5626.6|5623.8|5626.6|5623.8|5626.6|5623.8|5626.5|5623.7|2
1611126190000|2021-01-20 07:03:10|5625.7|5622.9|5625.6|5622.8|5625.7|5622.9|5625.6|5622.8|34
1611126200000|2021-01-20 07:03:20|5626|5623.2|5626.6|5623.8|5626.6|5623.8|5626|5623.2|5
1611126210000|2021-01-20 07:03:30|5626.5|5623.7|5626.6|5623.8|5626.6|5623.8|5626.5|5623.7|1
1611126220000|2021-01-20 07:03:40|5627|5624.2|5627|5624.2|5627|5624.2|5627|5624.2|0
1611126230000|2021-01-20 07:03:50|5626.5|5623.7|5626.5|5623.7|5626.6|5623.8|5626.5|5623.7|1
1611126240000|2021-01-20 07:04:00|5626|5623.2|5626.5|5623.7|5626.5|5623.7|5626|5623.2|1
1611126250000|2021-01-20 07:04:10|5626.3|5623.5|5626|5623.2|5626.3|5623.5|5626|5623.2|0
1611126270000|2021-01-20 07:04:30|||||||||1
1611126280000|2021-01-20 07:04:40|5626.6|5623.8|5627.6|5624.8|5627.6|5624.8|5626.6|5623.8|31
1611126290000|2021-01-20 07:04:50|5627.2|5624.4|5627|5624.2|5627.2|5624.4|5627|5624.2|4
1611126300000|2021-01-20 07:05:00|5627.2|5624.4|5626.5|5623.7|5627.6|5624.8|5626.5|5623.7|18
1611126320000|2021-01-20 07:05:20|5626.6|5623.8|5626.5|5623.7|5626.6|5623.8|5626.5|5623.7|10
1611126330000|2021-01-20 07:05:30|5626.3|5623.5|5626|5623.2|5626.3|5623.5|5626|5623.2|0
1611126340000|2021-01-20 07:05:40|||||||||8
1611126370000|2021-01-20 07:06:10|||||||||1
1611126390000|2021-01-20 07:06:30|||||||||2
1611126400000|2021-01-20 07:06:40|||||||||1
1611126410000|2021-01-20 07:06:50|||||||||1
1611126440000|2021-01-20 07:07:20|||||||||136
1611126450000|2021-01-20 07:07:30|||||||||1
1611126460000|2021-01-20 07:07:40|||||||||2
1611126470000|2021-01-20 07:07:50|||||||||4
1611126480000|2021-01-20 07:08:00|||||||||5
1611126490000|2021-01-20 07:08:10|5625.7|5622.9|5625|5622.2|5625.7|5622.9|5625|5622.2|96
1611126500000|2021-01-20 07:08:20|5625.2|5622.4|5625.1|5622.3|5625.2|5622.4|5625|5622.2|14
1611126510000|2021-01-20 07:08:30|5625|5622.2|5625|5622.2|5625|5622.2|5625|5622.2|5
1611126520000|2021-01-20 07:08:40|||||||||1
1611126530000|2021-01-20 07:08:50|||||||||1
1611126540000|2021-01-20 07:09:00|||||||||3
1611126550000|2021-01-20 07:09:10|||||||||2
1611126570000|2021-01-20 07:09:30|||||||||1
1611126580000|2021-01-20 07:09:40|5623|5620.2|5623.6|5620.8|5624|5621.2|5623|5620.2|67
1611126590000|2021-01-20 07:09:50|5624|5621.2|5624|5621.2|5624|5621.2|5624|5621.2|1
1611126600000|2021-01-20 07:10:00|5624.5|5621.7|5626.2|5623.4|5626.2|5623.4|5624.5|5621.7|68
1611126610000|2021-01-20 07:10:10|5627|5624.2|5627|5624.2|5627|5624.2|5626.6|5623.8|4
1611126640000|2021-01-20 07:10:40|||||||||10
1611126650000|2021-01-20 07:10:50|5627.6|5624.8|5628.1|5625.3|5628.1|5625.3|5627.6|5624.8|1
1611126660000|2021-01-20 07:11:00|5628.5|5625.7|5629.6|5626.8|5629.6|5626.8|5628.5|5625.7|17
1611126670000|2021-01-20 07:11:10|5629|5626.2|5629|5626.2|5629|5626.2|5629|5626.2|3
1611126680000|2021-01-20 07:11:20|5629.1|5626.3|5629.6|5626.8|5629.6|5626.8|5629.1|5626.3|0
1611126690000|2021-01-20 07:11:30|5629.2|5626.4|5629.5|5626.7|5629.6|5626.8|5629.2|5626.4|1
1611126700000|2021-01-20 07:11:40|5629.6|5626.8|5629.6|5626.8|5629.6|5626.8|5629.6|5626.8|0
1611126710000|2021-01-20 07:11:50|5629.5|5626.7|5629.6|5626.8|5629.6|5626.8|5629.1|5626.3|1
1611126720000|2021-01-20 07:12:00|5629|5626.2|5632.6|5629.8|5633.2|5630.4|5629|5626.2|38
1611126730000|2021-01-20 07:12:10|5632.7|5629.9|5632.7|5629.9|5633.2|5630.4|5632.6|5629.8|7
1611126740000|2021-01-20 07:12:20|5632.6|5629.8|5633.1|5630.3|5633.2|5630.4|5632.6|5629.8|8
1611126750000|2021-01-20 07:12:30|5633.2|5630.4|5632.6|5629.8|5633.2|5630.4|5632.6|5629.8|3
1611126770000|2021-01-20 07:12:50|5632.2|5629.4|5631.7|5628.9|5632.2|5629.4|5631.7|5628.9|4
1611126780000|2021-01-20 07:13:00|5632.2|5629.4|5632.2|5629.4|5632.2|5629.4|5632.1|5629.3|1
1611126790000|2021-01-20 07:13:10|5632.1|5629.3|5632.1|5629.3|5632.1|5629.3|5632.1|5629.3|0
1611126800000|2021-01-20 07:13:20|5632.2|5629.4|5632.2|5629.4|5632.2|5629.4|5632.2|5629.4|0
1611126810000|2021-01-20 07:13:30|5632.6|5629.8|5632.6|5629.8|5632.6|5629.8|5632.6|5629.8|3
1611126830000|2021-01-20 07:13:50|5632.2|5629.4|5632.2|5629.4|5632.2|5629.4|5632.2|5629.4|1
1611126840000|2021-01-20 07:14:00|5632|5629.2|5630.7|5627.9|5632|5629.2|5630.7|5627.9|6
1611126850000|2021-01-20 07:14:10|5630.8|5628|5630.7|5627.9|5631.6|5628.8|5630.7|5627.9|4
1611126860000|2021-01-20 07:14:20|5630.6|5627.8|5631.2|5628.4|5631.6|5628.8|5630.6|5627.8|26
1611126870000|2021-01-20 07:14:30|5631.6|5628.8|5631.2|5628.4|5632|5629.2|5631.2|5628.4|252
1611126880000|2021-01-20 07:14:40|||||||||1
1611126890000|2021-01-20 07:14:50|||||||||4
1611126920000|2021-01-20 07:15:20|||||||||41
1611126930000|2021-01-20 07:15:30|5630.2|5627.4|5630.2|5627.4|5630.2|5627.4|5630.2|5627.4|14
1611126940000|2021-01-20 07:15:40|5630.7|5627.9|5630.2|5627.4|5630.8|5628|5630.2|5627.4|5
1611126950000|2021-01-20 07:15:50|5630.3|5627.5|5629.2|5626.4|5630.3|5627.5|5629.2|5626.4|2
1611126960000|2021-01-20 07:16:00|5629.5|5626.7|5629.8|5627|5629.8|5627|5629.5|5626.7|1
1611126970000|2021-01-20 07:16:10|5629.6|5626.8|5629.2|5626.4|5629.6|5626.8|5629.2|5626.4|9
1611126980000|2021-01-20 07:16:20|||||||||15
1611126990000|2021-01-20 07:16:30|||||||||1
1611127000000|2021-01-20 07:16:40|||||||||4
1611127010000|2021-01-20 07:16:50|5629.3|5626.5|5629.8|5627|5629.8|5627|5629.3|5626.5|3
1611127020000|2021-01-20 07:17:00|5630.2|5627.4|5629.7|5626.9|5630.2|5627.4|5629.7|5626.9|2
1611127030000|2021-01-20 07:17:10|5630.2|5627.4|5627.7|5624.9|5630.2|5627.4|5627.7|5624.9|23
1611127040000|2021-01-20 07:17:20|5628.2|5625.4|5628.2|5625.4|5628.2|5625.4|5628.2|5625.4|0
1611127050000|2021-01-20 07:17:30|5628.3|5625.5|5628.3|5625.5|5628.3|5625.5|5628.3|5625.5|1
1611127060000|2021-01-20 07:17:40|5628.7|5625.9|5628.7|5625.9|5628.7|5625.9|5628.7|5625.9|1
1611127070000|2021-01-20 07:17:50|5628.8|5626|5628.8|5626|5628.8|5626|5628.7|5625.9|1
1611127080000|2021-01-20 07:18:00|5628.7|5625.9|5628.7|5625.9|5628.7|5625.9|5628.7|5625.9|0
1611127090000|2021-01-20 07:18:10|5628.8|5626|5628.2|5625.4|5628.8|5626|5628.2|5625.4|6
1611127100000|2021-01-20 07:18:20|5627.8|5625|5628.2|5625.4|5628.2|5625.4|5627.8|5625|23
1611127120000|2021-01-20 07:18:40|||||||||1
1611127130000|2021-01-20 07:18:50|||||||||1
1611127140000|2021-01-20 07:19:00|5627.2|5624.4|5626.3|5623.5|5627.2|5624.4|5626.2|5623.4|103
1611127150000|2021-01-20 07:19:10|5626.6|5623.8|5626.2|5623.4|5626.6|5623.8|5626.2|5623.4|0
1611127170000|2021-01-20 07:19:30|5627.1|5624.3|5626.7|5623.9|5627.1|5624.3|5626.7|5623.9|3
1611127180000|2021-01-20 07:19:40|5626.8|5624|5626.7|5623.9|5626.8|5624|5626.7|5623.9|1
1611127190000|2021-01-20 07:19:50|5627.8|5625|5628.2|5625.4|5628.2|5625.4|5627.8|5625|5
1611127210000|2021-01-20 07:20:10|5627.8|5625|5627.8|5625|5627.8|5625|5627.8|5625|1
1611127220000|2021-01-20 07:20:20|||||||||2
1611127230000|2021-01-20 07:20:30|5629.8|5627|5629.6|5626.8|5629.8|5627|5629.6|5626.8|12
1611127240000|2021-01-20 07:20:40|5629.2|5626.4|5629.2|5626.4|5629.2|5626.4|5629.2|5626.4|0
1611127250000|2021-01-20 07:20:50|5628.8|5626|5628.8|5626|5628.8|5626|5628.8|5626|1
1611127260000|2021-01-20 07:21:00|5629.2|5626.4|5629.2|5626.4|5629.2|5626.4|5629.2|5626.4|1
1611127280000|2021-01-20 07:21:20|5630.2|5627.4|5630.2|5627.4|5630.2|5627.4|5630.2|5627.4|7
1611127300000|2021-01-20 07:21:40|5629.2|5626.4|5628.8|5626|5629.2|5626.4|5628.7|5625.9|5
1611127310000|2021-01-20 07:21:50|5629.2|5626.4|5629.2|5626.4|5629.2|5626.4|5629.2|5626.4|2
1611127330000|2021-01-20 07:22:10|5628.8|5626|5628.8|5626|5628.8|5626|5628.8|5626|0
1611127360000|2021-01-20 07:22:40|5629.2|5626.4|5629.2|5626.4|5629.2|5626.4|5629.2|5626.4|1
1611127370000|2021-01-20 07:22:50|5628.8|5626|5628.8|5626|5628.8|5626|5628.2|5625.4|1
1611127380000|2021-01-20 07:23:00|5628.7|5625.9|5628.2|5625.4|5628.7|5625.9|5628.2|5625.4|0
1611127390000|2021-01-20 07:23:10|5628.8|5626|5629.3|5626.5|5629.3|5626.5|5628.8|5626|2
1611127400000|2021-01-20 07:23:20|5629.6|5626.8|5628.8|5626|5629.6|5626.8|5628.8|5626|0
1611127410000|2021-01-20 07:23:30|5628.7|5625.9|5628.8|5626|5628.8|5626|5628.7|5625.9|1
1611127420000|2021-01-20 07:23:40|5629.2|5626.4|5629.2|5626.4|5629.2|5626.4|5629.2|5626.4|0
1611127430000|2021-01-20 07:23:50|5628.5|5625.7|5628.3|5625.5|5628.5|5625.7|5628.2|5625.4|5
1611127440000|2021-01-20 07:24:00|5628.5|5625.7|5628.7|5625.9|5629.2|5626.4|5628.2|5625.4|8
1611127450000|2021-01-20 07:24:10|5628.6|5625.8|5628.7|5625.9|5628.7|5625.9|5628.6|5625.8|0
1611127460000|2021-01-20 07:24:20|5628.6|5625.8|5627.6|5624.8|5628.6|5625.8|5627.2|5624.4|7
1611127470000|2021-01-20 07:24:30|5627.2|5624.4|5627.2|5624.4|5627.2|5624.4|5627.2|5624.4|0
1611127480000|2021-01-20 07:24:40|5627.8|5625|5628.2|5625.4|5628.2|5625.4|5627.7|5624.9|10
1611127490000|2021-01-20 07:24:50|5627.8|5625|5627.8|5625|5627.8|5625|5627.7|5624.9|1
1611127500000|2021-01-20 07:25:00|5627.7|5624.9|5627.8|5625|5627.8|5625|5627.7|5624.9|0
1611127510000|2021-01-20 07:25:10|5627.7|5624.9|5627.2|5624.4|5627.7|5624.9|5627.2|5624.4|2
1611127530000|2021-01-20 07:25:30|||||||||1
1611127540000|2021-01-20 07:25:40|5626.8|5624|5626.7|5623.9|5626.8|5624|5626.7|5623.9|2
1611127550000|2021-01-20 07:25:50|5626.2|5623.4|5626.2|5623.4|5626.2|5623.4|5626.2|5623.4|0
1611127560000|2021-01-20 07:26:00|5625.8|5623|5625.7|5622.9|5625.8|5623|5625.7|5622.9|6
1611127580000|2021-01-20 07:26:20|5625.2|5622.4|5625.2|5622.4|5625.2|5622.4|5625.2|5622.4|32
1611127590000|2021-01-20 07:26:30|5625.7|5622.9|5626.2|5623.4|5626.2|5623.4|5625.7|5622.9|3
1611127610000|2021-01-20 07:26:50|5627.2|5624.4|5627.7|5624.9|5628.1|5625.3|5627.2|5624.4|20
1611127620000|2021-01-20 07:27:00|5627.8|5625|5627.7|5624.9|5628.2|5625.4|5627.7|5624.9|1
1611127630000|2021-01-20 07:27:10|5627.6|5624.8|5627.7|5624.9|5627.7|5624.9|5627.2|5624.4|2
1611127640000|2021-01-20 07:27:20|5627.2|5624.4|5627.2|5624.4|5627.2|5624.4|5627.2|5624.4|0
1611127650000|2021-01-20 07:27:30|5626.7|5623.9|5625.2|5622.4|5626.7|5623.9|5624.1|5621.3|114
1611127660000|2021-01-20 07:27:40|5624.2|5621.4|5622.8|5620|5624.2|5621.4|5622.8|5620|10
1611127670000|2021-01-20 07:27:50|5623.2|5620.4|5623.7|5620.9|5623.8|5621|5623.2|5620.4|11
1611127680000|2021-01-20 07:28:00|5623.8|5621|5623.8|5621|5623.8|5621|5623.7|5620.9|2
1611127690000|2021-01-20 07:28:10|5623.7|5620.9|5623.2|5620.4|5623.7|5620.9|5623.2|5620.4|5
1611127700000|2021-01-20 07:28:20|5623.7|5620.9|5623.7|5620.9|5623.7|5620.9|5623.7|5620.9|1
1611127720000|2021-01-20 07:28:40|5623.6|5620.8|5623.3|5620.5|5623.7|5620.9|5623.2|5620.4|0
1611127730000|2021-01-20 07:28:50|5623.2|5620.4|5623.8|5621|5623.8|5621|5623.2|5620.4|0
1611127740000|2021-01-20 07:29:00|5622.4|5619.6|5621.2|5618.4|5622.4|5619.6|5621.2|5618.4|46
1611127750000|2021-01-20 07:29:10|5621.6|5618.8|5621.7|5618.9|5621.8|5619|5621.2|5618.4|11
1611127760000|2021-01-20 07:29:20|5621.6|5618.8|5620.6|5617.8|5621.7|5618.9|5619.2|5616.4|86
1611127770000|2021-01-20 07:29:30|5621|5618.2|5622.6|5619.8|5622.6|5619.8|5620.6|5617.8|26
1611127780000|2021-01-20 07:29:40|5623|5620.2|5623.6|5620.8|5624.2|5621.4|5623|5620.2|7
1611127790000|2021-01-20 07:29:50|||||||||7
1611127800000|2021-01-20 07:30:00|5624.1|5621.3|5625.2|5622.4|5625.2|5622.4|5623.7|5620.9|17
1611127810000|2021-01-20 07:30:10|5625.6|5622.8|5625.7|5622.9|5625.7|5622.9|5625.6|5622.8|4
1611127820000|2021-01-20 07:30:20|5625.6|5622.8|5624.7|5621.9|5625.6|5622.8|5624.7|5621.9|3
1611127840000|2021-01-20 07:30:40|5624.6|5621.8|5624.6|5621.8|5624.8|5622|5624.6|5621.8|2
1611127850000|2021-01-20 07:30:50|5625.2|5622.4|5625.2|5622.4|5625.2|5622.4|5624.7|5621.9|5
1611127860000|2021-01-20 07:31:00|5625.1|5622.3|5625.2|5622.4|5625.2|5622.4|5624.7|5621.9|5
1611127870000|2021-01-20 07:31:10|5625.3|5622.5|5625.2|5622.4|5625.3|5622.5|5625.2|5622.4|0
1611127890000|2021-01-20 07:31:30|5625.5|5622.7|5625.8|5623|5625.8|5623|5625.5|5622.7|1
1611127910000|2021-01-20 07:31:50|5626.2|5623.4|5626.8|5624|5626.8|5624|5626.2|5623.4|25
1611127930000|2021-01-20 07:32:10|5626.2|5623.4|5626.2|5623.4|5626.2|5623.4|5626.2|5623.4|3
1611127940000|2021-01-20 07:32:20|5625.8|5623|5625.7|5622.9|5625.8|5623|5625.7|5622.9|1
1611127960000|2021-01-20 07:32:40|||||||||1
1611127970000|2021-01-20 07:32:50|5625.6|5622.8|5625.8|5623|5625.8|5623|5625.2|5622.4|4
1611127980000|2021-01-20 07:33:00|5625.7|5622.9|5624.8|5622|5625.8|5623|5624.7|5621.9|2
1611127990000|2021-01-20 07:33:10|5624.7|5621.9|5624.6|5621.8|5624.8|5622|5624.6|5621.8|1
1611128000000|2021-01-20 07:33:20|5624.2|5621.4|5624.2|5621.4|5624.2|5621.4|5624.2|5621.4|2
1611128020000|2021-01-20 07:33:40|5624.8|5622|5624.8|5622|5624.8|5622|5624.8|5622|2
1611128040000|2021-01-20 07:34:00|5625.2|5622.4|5624.7|5621.9|5625.2|5622.4|5624.2|5621.4|5
1611128050000|2021-01-20 07:34:10|5624.8|5622|5625.2|5622.4|5625.2|5622.4|5624.7|5621.9|0
1611128060000|2021-01-20 07:34:20|5624.8|5622|5624.2|5621.4|5624.8|5622|5624.2|5621.4|1
1611128070000|2021-01-20 07:34:30|5624.5|5621.7|5624.7|5621.9|5624.8|5622|5624.5|5621.7|11
1611128080000|2021-01-20 07:34:40|5624.8|5622|5624.8|5622|5624.8|5622|5624.8|5622|1
1611128090000|2021-01-20 07:34:50|5625.2|5622.4|5625.3|5622.5|5625.3|5622.5|5625.2|5622.4|1
1611128100000|2021-01-20 07:35:00|5625.7|5622.9|5623.3|5620.5|5625.7|5622.9|5623|5620.2|141
1611128110000|2021-01-20 07:35:10|5623.7|5620.9|5623.7|5620.9|5623.7|5620.9|5623.2|5620.4|1
1611128120000|2021-01-20 07:35:20|5623.3|5620.5|5623.3|5620.5|5623.3|5620.5|5623.3|5620.5|1
1611128130000|2021-01-20 07:35:30|5623.2|5620.4|5624.2|5621.4|5624.7|5621.9|5623.2|5620.4|21
1611128140000|2021-01-20 07:35:40|5623.7|5620.9|5623.8|5621|5623.8|5621|5623.2|5620.4|11
1611128160000|2021-01-20 07:36:00|||||||||3
1611128170000|2021-01-20 07:36:10|||||||||7
1611128180000|2021-01-20 07:36:20|5623.5|5620.7|5622.2|5619.4|5623.5|5620.7|5621.8|5619|7
1611128190000|2021-01-20 07:36:30|5621.3|5618.5|5621.3|5618.5|5621.5|5618.7|5621.3|5618.5|1
1611128200000|2021-01-20 07:36:40|5621.2|5618.4|5621.3|5618.5|5621.3|5618.5|5621.2|5618.4|0
1611128210000|2021-01-20 07:36:50|5621.5|5618.7|5620.2|5617.4|5621.5|5618.7|5620.2|5617.4|1
1611128220000|2021-01-20 07:37:00|5619.8|5617|5619.8|5617|5619.8|5617|5619.2|5616.4|11
1611128230000|2021-01-20 07:37:10|5619.7|5616.9|5619.8|5617|5619.8|5617|5619.7|5616.9|0
1611128240000|2021-01-20 07:37:20|5620.2|5617.4|5619.6|5616.8|5620.2|5617.4|5619.2|5616.4|27
1611128250000|2021-01-20 07:37:30|5619.2|5616.4|5619.7|5616.9|5619.7|5616.9|5619.2|5616.4|6
1611128260000|2021-01-20 07:37:40|5619.8|5617|5619.2|5616.4|5619.8|5617|5619.2|5616.4|3
1611128280000|2021-01-20 07:38:00|||||||||2
1611128290000|2021-01-20 07:38:10|5619.8|5617|5619.8|5617|5619.8|5617|5619.8|5617|6
1611128310000|2021-01-20 07:38:30|5619.2|5616.4|5619.2|5616.4|5619.2|5616.4|5619.2|5616.4|54
1611128320000|2021-01-20 07:38:40|5619|5616.2|5618.2|5615.4|5619|5616.2|5617.6|5614.8|9
1611128330000|2021-01-20 07:38:50|5618.1|5615.3|5618.2|5615.4|5618.2|5615.4|5618.1|5615.3|0
1611128340000|2021-01-20 07:39:00|5618.6|5615.8|5619.1|5616.3|5619.1|5616.3|5618.6|5615.8|1
1611128350000|2021-01-20 07:39:10|5619.6|5616.8|5620.2|5617.4|5620.2|5617.4|5619.6|5616.8|5
1611128360000|2021-01-20 07:39:20|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|2
1611128370000|2021-01-20 07:39:30|5620.2|5617.4|5620.2|5617.4|5620.6|5617.8|5620.1|5617.3|3
1611128380000|2021-01-20 07:39:40|5621.1|5618.3|5620.2|5617.4|5621.1|5618.3|5620.2|5617.4|0
1611128390000|2021-01-20 07:39:50|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|2
1611128400000|2021-01-20 07:40:00|5620.2|5617.4|5621.2|5618.4|5623|5620.2|5620.2|5617.4|88
1611128410000|2021-01-20 07:40:10|5621.6|5618.8|5621.6|5618.8|5621.6|5618.8|5621.6|5618.8|1
1611128420000|2021-01-20 07:40:20|5621.8|5619|5621.5|5618.7|5623.1|5620.3|5621.5|5618.7|33
1611128430000|2021-01-20 07:40:30|5621.6|5618.8|5620|5617.2|5621.6|5618.8|5620|5617.2|11
1611128440000|2021-01-20 07:40:40|5621|5618.2|5621.1|5618.3|5621.1|5618.3|5620|5617.2|12
1611128450000|2021-01-20 07:40:50|5621.5|5618.7|5621.5|5618.7|5621.6|5618.8|5621.5|5618.7|17
1611128460000|2021-01-20 07:41:00|5621.6|5618.8|5621.5|5618.7|5621.6|5618.8|5621.5|5618.7|2
1611128480000|2021-01-20 07:41:20|5621.6|5618.8|5621.5|5618.7|5621.6|5618.8|5621.5|5618.7|1
1611128490000|2021-01-20 07:41:30|5621.6|5618.8|5621.5|5618.7|5621.6|5618.8|5621.5|5618.7|2
1611128500000|2021-01-20 07:41:40|5622|5619.2|5622|5619.2|5622|5619.2|5622|5619.2|4
1611128510000|2021-01-20 07:41:50|5621.6|5618.8|5621.6|5618.8|5621.6|5618.8|5621.6|5618.8|2
1611128520000|2021-01-20 07:42:00|5621.3|5618.5|5620.6|5617.8|5621.3|5618.5|5620|5617.2|4
1611128530000|2021-01-20 07:42:10|5621|5618.2|5621.6|5618.8|5622|5619.2|5621|5618.2|37
1611128550000|2021-01-20 07:42:30|5622|5619.2|5621.6|5618.8|5622|5619.2|5621.5|5618.7|2
1611128580000|2021-01-20 07:43:00|5621.5|5618.7|5621.6|5618.8|5621.6|5618.8|5621.1|5618.3|14
1611128590000|2021-01-20 07:43:10|5621.5|5618.7|5621.5|5618.7|5621.6|5618.8|5621.5|5618.7|0
1611128610000|2021-01-20 07:43:30|5621.3|5618.5|5621|5618.2|5621.3|5618.5|5621|5618.2|0
1611128620000|2021-01-20 07:43:40|5620.6|5617.8|5622|5619.2|5622.1|5619.3|5620.6|5617.8|5
1611128640000|2021-01-20 07:44:00|5622.1|5619.3|5622.5|5619.7|5622.5|5619.7|5622|5619.2|1
1611128660000|2021-01-20 07:44:20|5623|5620.2|5623.5|5620.7|5623.6|5620.8|5623|5620.2|3
1611128670000|2021-01-20 07:44:30|5623.6|5620.8|5623.6|5620.8|5623.6|5620.8|5623.6|5620.8|1
1611128690000|2021-01-20 07:44:50|5624.1|5621.3|5621.6|5618.8|5624.5|5621.7|5621.6|5618.8|8
1611128700000|2021-01-20 07:45:00|5621.5|5618.7|5622.7|5619.9|5622.7|5619.9|5621.5|5618.7|8
1611128710000|2021-01-20 07:45:10|5622.1|5619.3|5621.6|5618.8|5622.6|5619.8|5621.6|5618.8|3
1611128720000|2021-01-20 07:45:20|5621|5618.2|5621.1|5618.3|5621.1|5618.3|5621|5618.2|7
1611128730000|2021-01-20 07:45:30|5621.5|5618.7|5621.6|5618.8|5621.6|5618.8|5621.5|5618.7|0
1611128740000|2021-01-20 07:45:40|5621|5618.2|5620.2|5617.4|5621|5618.2|5620.2|5617.4|2
1611128750000|2021-01-20 07:45:50|5620|5617.2|5620|5617.2|5620.1|5617.3|5620|5617.2|3
1611128760000|2021-01-20 07:46:00|||||||||2
1611128780000|2021-01-20 07:46:20|5620.2|5617.4|5620.1|5617.3|5620.2|5617.4|5620|5617.2|14
1611128790000|2021-01-20 07:46:30|5620.2|5617.4|5621.1|5618.3|5621.6|5618.8|5620.2|5617.4|18
1611128800000|2021-01-20 07:46:40|5621.5|5618.7|5621.5|5618.7|5621.5|5618.7|5621.5|5618.7|0
1611128810000|2021-01-20 07:46:50|5621.6|5618.8|5621|5618.2|5621.6|5618.8|5621|5618.2|2
1611128820000|2021-01-20 07:47:00|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|0
1611128830000|2021-01-20 07:47:10|5620|5617.2|5620.2|5617.4|5620.2|5617.4|5620|5617.2|1
1611128840000|2021-01-20 07:47:20|5620.1|5617.3|5620.5|5617.7|5620.5|5617.7|5620.1|5617.3|0
1611128850000|2021-01-20 07:47:30|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|0
1611128860000|2021-01-20 07:47:40|||||||||62
1611128870000|2021-01-20 07:47:50|5620.5|5617.7|5621|5618.2|5621.1|5618.3|5620.5|5617.7|0
1611128880000|2021-01-20 07:48:00|5620.6|5617.8|5621.2|5618.4|5621.2|5618.4|5620.6|5617.8|4
1611128890000|2021-01-20 07:48:10|5621.1|5618.3|5621|5618.2|5621.1|5618.3|5621|5618.2|3
1611128900000|2021-01-20 07:48:20|5621.1|5618.3|5621|5618.2|5621.2|5618.4|5621|5618.2|10
1611128910000|2021-01-20 07:48:30|5621.6|5618.8|5621.6|5618.8|5621.6|5618.8|5621.6|5618.8|1
1611128920000|2021-01-20 07:48:40|5621|5618.2|5621|5618.2|5621.5|5618.7|5621|5618.2|1
1611128930000|2021-01-20 07:48:50|5621.5|5618.7|5621|5618.2|5621.5|5618.7|5621|5618.2|0
1611128940000|2021-01-20 07:49:00|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|0
1611128950000|2021-01-20 07:49:10|5621|5618.2|5621|5618.2|5621|5618.2|5621|5618.2|0
1611128960000|2021-01-20 07:49:20|||||||||8
1611128970000|2021-01-20 07:49:30|5620.6|5617.8|5619.6|5616.8|5620.6|5617.8|5619.6|5616.8|8
1611128980000|2021-01-20 07:49:40|5620|5617.2|5620.5|5617.7|5620.5|5617.7|5620|5617.2|12
1611128990000|2021-01-20 07:49:50|||||||||1
1611129000000|2021-01-20 07:50:00|5620.6|5617.8|5620.5|5617.7|5620.6|5617.8|5620.5|5617.7|0
1611129010000|2021-01-20 07:50:10|5620|5617.2|5620.5|5617.7|5620.5|5617.7|5620|5617.2|4
1611129020000|2021-01-20 07:50:20|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|5620.6|5617.8|1
1611129030000|2021-01-20 07:50:30|||||||||3
1611129040000|2021-01-20 07:50:40|5621|5618.2|5621|5618.2|5621|5618.2|5621|5618.2|0
1611129050000|2021-01-20 07:50:50|5621.6|5618.8|5621.6|5618.8|5621.6|5618.8|5621.6|5618.8|6
1611129060000|2021-01-20 07:51:00|||||||||2
1611129110000|2021-01-20 07:51:50|||||||||1
1611129120000|2021-01-20 07:52:00|5623|5620.2|5623|5620.2|5623|5620.2|5622.2|5619.4|12
1611129130000|2021-01-20 07:52:10|5622.6|5619.8|5621.6|5618.8|5622.6|5619.8|5621.6|5618.8|44
1611129150000|2021-01-20 07:52:30|5622.2|5619.4|5619.6|5616.8|5622.6|5619.8|5619.6|5616.8|15
1611129160000|2021-01-20 07:52:40|5620|5617.2|5620.1|5617.3|5620.1|5617.3|5619.6|5616.8|6
1611129170000|2021-01-20 07:52:50|5620.6|5617.8|5619.6|5616.8|5620.6|5617.8|5619.6|5616.8|14
1611129180000|2021-01-20 07:53:00|5619.7|5616.9|5618|5615.2|5619.7|5616.9|5618|5615.2|26
1611129190000|2021-01-20 07:53:10|5618.5|5615.7|5617.6|5614.8|5618.6|5615.8|5617.5|5614.7|38
1611129210000|2021-01-20 07:53:30|5617.3|5614.5|5616.6|5613.8|5617.6|5614.8|5616|5613.2|37
1611129220000|2021-01-20 07:53:40|5617|5614.2|5616.6|5613.8|5617|5614.2|5616.6|5613.8|1
1611129230000|2021-01-20 07:53:50|||||||||1
1611129240000|2021-01-20 07:54:00|5617|5614.2|5618|5615.2|5618|5615.2|5617|5614.2|19
1611129250000|2021-01-20 07:54:10|5618.1|5615.3|5618.6|5615.8|5618.6|5615.8|5618.1|5615.3|1
1611129260000|2021-01-20 07:54:20|5619|5616.2|5620|5617.2|5620|5617.2|5619|5616.2|6
1611129280000|2021-01-20 07:54:40|5620.6|5617.8|5621.1|5618.3|5621.5|5618.7|5620.5|5617.7|6
1611129290000|2021-01-20 07:54:50|5621|5618.2|5621.6|5618.8|5621.6|5618.8|5621|5618.2|3
1611129300000|2021-01-20 07:55:00|5621.2|5618.4|5621.5|5618.7|5621.6|5618.8|5621|5618.2|4
1611129310000|2021-01-20 07:55:10|5621.6|5618.8|5622.5|5619.7|5622.5|5619.7|5621.5|5618.7|0
1611129320000|2021-01-20 07:55:20|5623|5620.2|5623.5|5620.7|5623.5|5620.7|5622|5619.2|20
1611129330000|2021-01-20 07:55:30|5626|5623.2|5625.6|5622.8|5626|5623.2|5625|5622.2|59
1611129340000|2021-01-20 07:55:40|5626|5623.2|5626.2|5623.4|5626.6|5623.8|5626|5623.2|10
1611129350000|2021-01-20 07:55:50|5626.6|5623.8|5624.1|5621.3|5626.6|5623.8|5624.1|5621.3|15
1611129360000|2021-01-20 07:56:00|5624|5621.2|5624.5|5621.7|5624.6|5621.8|5624|5621.2|4
1611129370000|2021-01-20 07:56:10|5624.6|5621.8|5624|5621.2|5624.6|5621.8|5624|5621.2|5
1611129380000|2021-01-20 07:56:20|5623.5|5620.7|5624|5621.2|5624|5621.2|5623.2|5620.4|0
1611129390000|2021-01-20 07:56:30|5623.6|5620.8|5625.5|5622.7|5625.6|5622.8|5623.6|5620.8|13
1611129420000|2021-01-20 07:57:00|5625.6|5622.8|5626.2|5623.4|5626.2|5623.4|5625.6|5622.8|15
1611129430000|2021-01-20 07:57:10|5625.9|5623.1|5626.2|5623.4|5626.2|5623.4|5624.9|5622.1|42
1611129450000|2021-01-20 07:57:30|5625.6|5622.8|5625.6|5622.8|5625.6|5622.8|5625.6|5622.8|5
1611129460000|2021-01-20 07:57:40|5625.4|5622.6|5625.1|5622.3|5625.4|5622.6|5624.6|5621.8|2
1611129470000|2021-01-20 07:57:50|5626.1|5623.3|5625.6|5622.8|5626.1|5623.3|5625.6|5622.8|6
1611129480000|2021-01-20 07:58:00|||||||||15
1611129490000|2021-01-20 07:58:10|||||||||13
1611129500000|2021-01-20 07:58:20|||||||||2
1611129510000|2021-01-20 07:58:30|5626.1|5623.3|5625.6|5622.8|5626.1|5623.3|5625.6|5622.8|6
1611129520000|2021-01-20 07:58:40|5625.7|5622.9|5625.7|5622.9|5625.7|5622.9|5625.7|5622.9|1
1611129530000|2021-01-20 07:58:50|5626.2|5623.4|5624.4|5621.6|5626.2|5623.4|5624.4|5621.6|3
1611129540000|2021-01-20 07:59:00|5624.1|5621.3|5624.6|5621.8|5624.6|5621.8|5624.1|5621.3|3
1611129550000|2021-01-20 07:59:10|5624.4|5621.6|5624.1|5621.3|5624.4|5621.6|5624.1|5621.3|3
1611129560000|2021-01-20 07:59:20|5623.9|5621.1|5622.2|5619.4|5623.9|5621.1|5622.1|5619.3|6
1611129570000|2021-01-20 07:59:30|5622.6|5619.8|5622.6|5619.8|5622.6|5619.8|5622.6|5619.8|0
1611129580000|2021-01-20 07:59:40|5623.2|5620.4|5624.4|5621.6|5624.6|5621.8|5623.2|5620.4|8
1611129590000|2021-01-20 07:59:50|5624.6|5621.8|5623.9|5621.1|5624.6|5621.8|5623.7|5620.9|11
1611129600000|2021-01-20 08:00:00|5624.1|5621.3|5625.6|5622.8|5625.6|5622.8|5623.9|5621.1|12
1611129610000|2021-01-20 08:00:10|5625.9|5623.1|5629.9|5627.1|5630.4|5627.6|5625.9|5623.1|76
1611129620000|2021-01-20 08:00:20|5630.9|5628.1|5630.6|5627.8|5630.9|5628.1|5629.9|5627.1|10
1611129630000|2021-01-20 08:00:30|5630.2|5627.4|5629.6|5626.8|5630.2|5627.4|5629.1|5626.3|43
1611129640000|2021-01-20 08:00:40|5629.4|5626.6|5630.2|5627.4|5630.6|5627.8|5629.4|5626.6|61
1611129650000|2021-01-20 08:00:50|5630.6|5627.8|5630.6|5627.8|5630.6|5627.8|5630.6|5627.8|3
1611129660000|2021-01-20 08:01:00|5630.9|5628.1|5632.9|5630.1|5633.2|5630.4|5630.9|5628.1|69
1611129670000|2021-01-20 08:01:10|5632.6|5629.8|5631.9|5629.1|5632.9|5630.1|5631.9|5629.1|24
1611129680000|2021-01-20 08:01:20|5632.4|5629.6|5629.8|5627|5632.4|5629.6|5629.8|5627|10
1611129690000|2021-01-20 08:01:30|5629.4|5626.6|5628.4|5625.6|5629.6|5626.8|5628.1|5625.3|16
1611129700000|2021-01-20 08:01:40|5628.6|5625.8|5626.4|5623.6|5628.6|5625.8|5626.2|5623.4|9
1611129710000|2021-01-20 08:01:50|5626.2|5623.4|5626.9|5624.1|5626.9|5624.1|5626.2|5623.4|1
1611129720000|2021-01-20 08:02:00|5627.3|5624.5|5627.4|5624.6|5627.9|5625.1|5627.3|5624.5|14
1611129730000|2021-01-20 08:02:10|5627.6|5624.8|5626.4|5623.6|5627.6|5624.8|5626.4|5623.6|9
1611129740000|2021-01-20 08:02:20|5625.9|5623.1|5624.9|5622.1|5625.9|5623.1|5624.9|5622.1|11
1611129750000|2021-01-20 08:02:30|5624.6|5621.8|5624.9|5622.1|5625.4|5622.6|5624.6|5621.8|13
1611129760000|2021-01-20 08:02:40|5624.6|5621.8|5627.4|5624.6|5627.9|5625.1|5624.6|5621.8|65
1611129770000|2021-01-20 08:02:50|5627.6|5624.8|5629.6|5626.8|5630.2|5627.4|5627.4|5624.6|42
1611129780000|2021-01-20 08:03:00|5629.4|5626.6|5629.6|5626.8|5629.6|5626.8|5628.4|5625.6|12
1611129790000|2021-01-20 08:03:10|5629.4|5626.6|5628.4|5625.6|5629.6|5626.8|5627.9|5625.1|20
1611129800000|2021-01-20 08:03:20|5628.6|5625.8|5628.2|5625.4|5628.6|5625.8|5627.9|5625.1|10
1611129810000|2021-01-20 08:03:30|5628.6|5625.8|5627.9|5625.1|5628.6|5625.8|5627.9|5625.1|12
1611129820000|2021-01-20 08:03:40|5627.6|5624.8|5626.9|5624.1|5627.6|5624.8|5626.9|5624.1|13
1611129830000|2021-01-20 08:03:50|5627.1|5624.3|5626.9|5624.1|5627.6|5624.8|5626.9|5624.1|6
1611129840000|2021-01-20 08:04:00|5626.4|5623.6|5625.9|5623.1|5626.6|5623.8|5625.9|5623.1|15
1611129850000|2021-01-20 08:04:10|5626.9|5624.1|5629.2|5626.4|5629.2|5626.4|5626.9|5624.1|67
1611129860000|2021-01-20 08:04:20|5629.9|5627.1|5630.6|5627.8|5632.1|5629.3|5629.9|5627.1|23
1611129870000|2021-01-20 08:04:30|5630.2|5627.4|5630.6|5627.8|5630.6|5627.8|5630.2|5627.4|107
1611129880000|2021-01-20 08:04:40|5630.3|5627.5|5628.9|5626.1|5630.3|5627.5|5628.9|5626.1|5
1611129890000|2021-01-20 08:04:50|5628.6|5625.8|5626.2|5623.4|5628.6|5625.8|5626.1|5623.3|39
1611129900000|2021-01-20 08:05:00|5626.9|5624.1|5627.6|5624.8|5627.6|5624.8|5626.9|5624.1|19
1611129910000|2021-01-20 08:05:10|5627.9|5625.1|5628.4|5625.6|5629.6|5626.8|5627.9|5625.1|18
1611129920000|2021-01-20 08:05:20|5628.6|5625.8|5628.9|5626.1|5629.6|5626.8|5628.6|5625.8|2
1611129930000|2021-01-20 08:05:30|5629.4|5626.6|5628.9|5626.1|5629.6|5626.8|5628.9|5626.1|5
1611129940000|2021-01-20 08:05:40|5629.3|5626.5|5629.4|5626.6|5629.6|5626.8|5628.6|5625.8|11
1611129950000|2021-01-20 08:05:50|5629.6|5626.8|5629.9|5627.1|5630.2|5627.4|5629.6|5626.8|35
1611129960000|2021-01-20 08:06:00|5629.6|5626.8|5628.6|5625.8|5629.6|5626.8|5628.6|5625.8|5
1611129970000|2021-01-20 08:06:10|5629.2|5626.4|5631.2|5628.4|5631.2|5628.4|5628.6|5625.8|52
1611129980000|2021-01-20 08:06:20|5630.6|5627.8|5630.1|5627.3|5631.2|5628.4|5630.1|5627.3|13
1611129990000|2021-01-20 08:06:30|5630.4|5627.6|5630.6|5627.8|5631.1|5628.3|5630.1|5627.3|13
1611130000000|2021-01-20 08:06:40|5629.8|5627|5628.6|5625.8|5629.8|5627|5628.6|5625.8|15
1611130010000|2021-01-20 08:06:50|5627.9|5625.1|5628.6|5625.8|5628.6|5625.8|5627.4|5624.6|24
1611130020000|2021-01-20 08:07:00|5628.2|5625.4|5628.2|5625.4|5628.6|5625.8|5628.2|5625.4|55
1611130030000|2021-01-20 08:07:10|5628.6|5625.8|5629.1|5626.3|5629.1|5626.3|5628.6|5625.8|2
1611130040000|2021-01-20 08:07:20|5628.9|5626.1|5628.9|5626.1|5629.1|5626.3|5628.9|5626.1|2
1611130050000|2021-01-20 08:07:30|5629.1|5626.3|5630.1|5627.3|5630.1|5627.3|5629.1|5626.3|2
1611130060000|2021-01-20 08:07:40|5630.2|5627.4|5630.2|5627.4|5631.1|5628.3|5630.2|5627.4|2
1611130070000|2021-01-20 08:07:50|5630.7|5627.9|5630.6|5627.8|5631.2|5628.4|5630.6|5627.8|4
1611130090000|2021-01-20 08:08:10|5631.2|5628.4|5632.6|5629.8|5632.6|5629.8|5631.2|5628.4|10
1611130100000|2021-01-20 08:08:20|5633.1|5630.3|5632.2|5629.4|5633.1|5630.3|5632.1|5629.3|182
1611130110000|2021-01-20 08:08:30|5632.6|5629.8|5630.6|5627.8|5633.1|5630.3|5630.6|5627.8|25
1611130120000|2021-01-20 08:08:40|5630.2|5627.4|5631.6|5628.8|5631.6|5628.8|5630.2|5627.4|14
1611130130000|2021-01-20 08:08:50|||||||||2
1611130140000|2021-01-20 08:09:00|5631.4|5628.6|5631.6|5628.8|5632.9|5630.1|5631.2|5628.4|59
1611130150000|2021-01-20 08:09:10|5631.9|5629.1|5632.4|5629.6|5632.6|5629.8|5631.9|5629.1|5
1611130160000|2021-01-20 08:09:20|5631.9|5629.1|5631.1|5628.3|5632.4|5629.6|5630.9|5628.1|5
1611130170000|2021-01-20 08:09:30|5631.4|5628.6|5631.4|5628.6|5631.6|5628.8|5631.4|5628.6|4
1611130180000|2021-01-20 08:09:40|5631.6|5628.8|5631.4|5628.6|5631.6|5628.8|5630.9|5628.1|4
1611130190000|2021-01-20 08:09:50|5631.6|5628.8|5631.4|5628.6|5631.6|5628.8|5631.4|5628.6|3
1611130200000|2021-01-20 08:10:00|5631.6|5628.8|5630.9|5628.1|5631.6|5628.8|5630.9|5628.1|2
1611130210000|2021-01-20 08:10:10|5631.4|5628.6|5631.4|5628.6|5631.4|5628.6|5630.9|5628.1|28
1611130220000|2021-01-20 08:10:20|5631.3|5628.5|5630.6|5627.8|5631.3|5628.5|5630.6|5627.8|5
1611130230000|2021-01-20 08:10:30|5630.9|5628.1|5631.6|5628.8|5631.6|5628.8|5630.9|5628.1|2
1611130240000|2021-01-20 08:10:40|5631.4|5628.6|5632.3|5629.5|5632.6|5629.8|5630.9|5628.1|39
1611130250000|2021-01-20 08:10:50|5631.9|5629.1|5632.3|5629.5|5632.3|5629.5|5631.9|5629.1|3
1611130260000|2021-01-20 08:11:00|5631.9|5629.1|5631.9|5629.1|5631.9|5629.1|5631.9|5629.1|1
1611130280000|2021-01-20 08:11:20|5631.6|5628.8|5631.4|5628.6|5631.6|5628.8|5631.4|5628.6|20
1611130300000|2021-01-20 08:11:40|5630.9|5628.1|5630.9|5628.1|5630.9|5628.1|5630.9|5628.1|50
1611130310000|2021-01-20 08:11:50|5630.6|5627.8|5630.6|5627.8|5630.6|5627.8|5630.6|5627.8|19
1611130320000|2021-01-20 08:12:00|5630.2|5627.4|5630.6|5627.8|5630.6|5627.8|5630.2|5627.4|19
1611130330000|2021-01-20 08:12:10|5630.9|5628.1|5628.6|5625.8|5630.9|5628.1|5628.2|5625.4|287
1611130340000|2021-01-20 08:12:20|5628.2|5625.4|5625.9|5623.1|5628.2|5625.4|5625.9|5623.1|20
1611130350000|2021-01-20 08:12:30|5626.3|5623.5|5626.6|5623.8|5626.6|5623.8|5626.3|5623.5|369
1611130360000|2021-01-20 08:12:40|5626.9|5624.1|5627.1|5624.3|5627.2|5624.4|5626.6|5623.8|3
1611130370000|2021-01-20 08:12:50|5626.9|5624.1|5627.1|5624.3|5627.1|5624.3|5626.9|5624.1|3
1611130380000|2021-01-20 08:13:00|5626.9|5624.1|5627.6|5624.8|5627.6|5624.8|5623.6|5620.8|811
1611130390000|2021-01-20 08:13:10|5628.6|5625.8|5629.6|5626.8|5629.9|5627.1|5628.6|5625.8|10
1611130400000|2021-01-20 08:13:20|5629.9|5627.1|5630.9|5628.1|5631.2|5628.4|5628.6|5625.8|166
1611130410000|2021-01-20 08:13:30|5631.1|5628.3|5631.2|5628.4|5631.2|5628.4|5631.1|5628.3|12
1611130420000|2021-01-20 08:13:40|5632.6|5629.8|5632.9|5630.1|5632.9|5630.1|5632.6|5629.8|9
1611130430000|2021-01-20 08:13:50|5632.2|5629.4|5633.2|5630.4|5633.2|5630.4|5631.2|5628.4|128
1611130440000|2021-01-20 08:14:00|5632.2|5629.4|5631.7|5628.9|5632.2|5629.4|5631.2|5628.4|138
1611130450000|2021-01-20 08:14:10|5631.2|5628.4|5631.2|5628.4|5631.2|5628.4|5631.2|5628.4|21
1611130460000|2021-01-20 08:14:20|5631.7|5628.9|5631.6|5628.8|5631.7|5628.9|5631.6|5628.8|0
1611130470000|2021-01-20 08:14:30|5631.2|5628.4|5630.1|5627.3|5631.2|5628.4|5630.1|5627.3|11
1611130480000|2021-01-20 08:14:40|5629.6|5626.8|5629.2|5626.4|5629.6|5626.8|5628.6|5625.8|9
1611130490000|2021-01-20 08:14:50|5629.6|5626.8|5626.1|5623.3|5629.6|5626.8|5625.6|5622.8|16
1611130500000|2021-01-20 08:15:00|5625.7|5622.9|5625.6|5622.8|5625.7|5622.9|5624.6|5621.8|41
1611130510000|2021-01-20 08:15:10|5625.9|5623.1|5625.6|5622.8|5627.6|5624.8|5625.1|5622.3|10
1611130520000|2021-01-20 08:15:20|5625.4|5622.6|5624.2|5621.4|5625.4|5622.6|5623.6|5620.8|6
1611130530000|2021-01-20 08:15:30|5624.6|5621.8|5623.9|5621.1|5625.1|5622.3|5623.6|5620.8|18
1611130540000|2021-01-20 08:15:40|5623.7|5620.9|5624.2|5621.4|5624.6|5621.8|5623.2|5620.4|18
1611130550000|2021-01-20 08:15:50|5624.9|5622.1|5624.4|5621.6|5624.9|5622.1|5623.6|5620.8|68
1611130560000|2021-01-20 08:16:00|5624.6|5621.8|5624.6|5621.8|5624.6|5621.8|5623.9|5621.1|42
1611130570000|2021-01-20 08:16:10|5624.1|5621.3|5624.1|5621.3|5624.6|5621.8|5623.9|5621.1|14
1611130580000|2021-01-20 08:16:20|5624.2|5621.4|5623.9|5621.1|5624.2|5621.4|5623.9|5621.1|2
1611130590000|2021-01-20 08:16:30|5623.6|5620.8|5624.2|5621.4|5624.2|5621.4|5623.6|5620.8|13
1611130600000|2021-01-20 08:16:40|5623.9|5621.1|5622.2|5619.4|5623.9|5621.1|5622.1|5619.3|43
1611130610000|2021-01-20 08:16:50|5622.1|5619.3|5623.6|5620.8|5623.6|5620.8|5621.9|5619.1|25
1611130620000|2021-01-20 08:17:00|5623.1|5620.3|5623.6|5620.8|5623.6|5620.8|5622.1|5619.3|7
1611130630000|2021-01-20 08:17:10|5624.1|5621.3|5623.6|5620.8|5624.1|5621.3|5623.1|5620.3|21
1611130640000|2021-01-20 08:17:20|5624.1|5621.3|5624.6|5621.8|5624.6|5621.8|5623.9|5621.1|3
1611130650000|2021-01-20 08:17:30|5624.9|5622.1|5628.6|5625.8|5628.6|5625.8|5624.9|5622.1|47
1611130660000|2021-01-20 08:17:40|5628.4|5625.6|5627.6|5624.8|5628.8|5626|5627.6|5624.8|29
1611130670000|2021-01-20 08:17:50|5627.9|5625.1|5626.6|5623.8|5627.9|5625.1|5626.1|5623.3|42
1611130680000|2021-01-20 08:18:00|5626.2|5623.4|5625.6|5622.8|5626.2|5623.4|5624.6|5621.8|7
1611130690000|2021-01-20 08:18:10|5625.9|5623.1|5625.6|5622.8|5625.9|5623.1|5625.4|5622.6|105
1611130700000|2021-01-20 08:18:20|5625.4|5622.6|5626.6|5623.8|5626.6|5623.8|5624.9|5622.1|2
1611130710000|2021-01-20 08:18:30|5626.8|5624|5629.9|5627.1|5630.4|5627.6|5626.8|5624|13
1611130720000|2021-01-20 08:18:40|5630.6|5627.8|5630.1|5627.3|5630.6|5627.8|5629.9|5627.1|52
1611130730000|2021-01-20 08:18:50|5629.9|5627.1|5628.9|5626.1|5629.9|5627.1|5628.9|5626.1|2
1611130750000|2021-01-20 08:19:10|5629.3|5626.5|5630.4|5627.6|5630.6|5627.8|5629.3|5626.5|8
1611130760000|2021-01-20 08:19:20|5630.6|5627.8|5630.6|5627.8|5630.6|5627.8|5630.6|5627.8|0
1611130770000|2021-01-20 08:19:30|5630.9|5628.1|5631.6|5628.8|5631.6|5628.8|5630.9|5628.1|10
1611130780000|2021-01-20 08:19:40|5630.9|5628.1|5631.6|5628.8|5631.6|5628.8|5630.7|5627.9|9
1611130790000|2021-01-20 08:19:50|5631.4|5628.6|5631.4|5628.6|5631.4|5628.6|5631.4|5628.6|1
1611130800000|2021-01-20 08:20:00|5631.3|5628.5|5630.6|5627.8|5631.3|5628.5|5630.6|5627.8|5
1611130810000|2021-01-20 08:20:10|5631.2|5628.4|5630.6|5627.8|5631.2|5628.4|5629.2|5626.4|34
1611130820000|2021-01-20 08:20:20|||||||||1
1611130830000|2021-01-20 08:20:30|5630.2|5627.4|5630.2|5627.4|5630.2|5627.4|5630.2|5627.4|10
1611130840000|2021-01-20 08:20:40|5630.9|5628.1|5630.9|5628.1|5631.2|5628.4|5630.9|5628.1|4
1611130850000|2021-01-20 08:20:50|5630.6|5627.8|5630.6|5627.8|5630.6|5627.8|5630.6|5627.8|4
1611130860000|2021-01-20 08:21:00|5630.2|5627.4|5628.9|5626.1|5630.2|5627.4|5628.1|5625.3|25
1611130870000|2021-01-20 08:21:10|5628.6|5625.8|5628.9|5626.1|5629.2|5626.4|5628.6|5625.8|3
1611130880000|2021-01-20 08:21:20|5628.6|5625.8|5627.9|5625.1|5628.6|5625.8|5627.9|5625.1|7
1611130890000|2021-01-20 08:21:30|5627.6|5624.8|5627.1|5624.3|5627.6|5624.8|5627.1|5624.3|50
1611130900000|2021-01-20 08:21:40|5627.2|5624.4|5627.9|5625.1|5627.9|5625.1|5627.2|5624.4|0
1611130910000|2021-01-20 08:21:50|5628.2|5625.4|5628.2|5625.4|5628.2|5625.4|5628.1|5625.3|2
1611130920000|2021-01-20 08:22:00|5628.6|5625.8|5628.1|5625.3|5628.9|5626.1|5627.9|5625.1|87
1611130930000|2021-01-20 08:22:10|5628.4|5625.6|5628.4|5625.6|5628.4|5625.6|5628.4|5625.6|0
1611130940000|2021-01-20 08:22:20|5627.6|5624.8|5627.6|5624.8|5627.6|5624.8|5627.6|5624.8|1
1611130950000|2021-01-20 08:22:30|5628.6|5625.8|5628.6|5625.8|5628.6|5625.8|5628.6|5625.8|5
1611130960000|2021-01-20 08:22:40|||||||||37
1611130970000|2021-01-20 08:22:50|5628.9|5626.1|5628.6|5625.8|5628.9|5626.1|5628.6|5625.8|71
1611130980000|2021-01-20 08:23:00|||||||||2
1611130990000|2021-01-20 08:23:10|5632.6|5629.8|5632.6|5629.8|5632.6|5629.8|5631.7|5628.9|53
1611131000000|2021-01-20 08:23:20|5632.9|5630.1|5632.9|5630.1|5633.2|5630.4|5632.6|5629.8|27
1611131010000|2021-01-20 08:23:30|5632.6|5629.8|5634.9|5632.1|5634.9|5632.1|5632.6|5629.8|52
1611131020000|2021-01-20 08:23:40|5634.7|5631.9|5634.9|5632.1|5635.9|5633.1|5633.9|5631.1|109
1611131030000|2021-01-20 08:23:50|5635.4|5632.6|5635.9|5633.1|5635.9|5633.1|5635.4|5632.6|57
1611131040000|2021-01-20 08:24:00|5635.6|5632.8|5635.6|5632.8|5635.6|5632.8|5634.9|5632.1|15
1611131050000|2021-01-20 08:24:10|5635.9|5633.1|5634.9|5632.1|5635.9|5633.1|5634.9|5632.1|15
1611131060000|2021-01-20 08:24:20|5634.6|5631.8|5637.2|5634.4|5637.2|5634.4|5634.4|5631.6|325
1611131070000|2021-01-20 08:24:30|5636.7|5633.9|5636.7|5633.9|5637.2|5634.4|5636.7|5633.9|3
1611131080000|2021-01-20 08:24:40|5636.6|5633.8|5636.7|5633.9|5636.7|5633.9|5636.2|5633.4|17
1611131090000|2021-01-20 08:24:50|5636.8|5634|5636.2|5633.4|5637.2|5634.4|5636.2|5633.4|9
1611131100000|2021-01-20 08:25:00|5635.8|5633|5635.2|5632.4|5636.2|5633.4|5635.2|5632.4|61
1611131110000|2021-01-20 08:25:10|5634.2|5631.4|5635.2|5632.4|5635.2|5632.4|5634.1|5631.3|38
1611131120000|2021-01-20 08:25:20|5635.3|5632.5|5636.6|5633.8|5637.2|5634.4|5635.2|5632.4|13
1611131130000|2021-01-20 08:25:30|5636.2|5633.4|5635.7|5632.9|5637.2|5634.4|5635.7|5632.9|39
1611131140000|2021-01-20 08:25:40|5635.6|5632.8|5635.2|5632.4|5636.2|5633.4|5635.2|5632.4|21
1611131150000|2021-01-20 08:25:50|5637.1|5634.3|5637.2|5634.4|5637.2|5634.4|5636.9|5634.1|37
1611131160000|2021-01-20 08:26:00|5637.6|5634.8|5637.7|5634.9|5638.2|5635.4|5637.2|5634.4|20
1611131170000|2021-01-20 08:26:10|5637.2|5634.4|5637.2|5634.4|5637.8|5635|5637.2|5634.4|18
1611131180000|2021-01-20 08:26:20|5637.7|5634.9|5637.6|5634.8|5637.7|5634.9|5637.2|5634.4|18
1611131190000|2021-01-20 08:26:30|5637.2|5634.4|5637.2|5634.4|5637.2|5634.4|5637.2|5634.4|51
1611131200000|2021-01-20 08:26:40|5636.2|5633.4|5633.7|5630.9|5636.2|5633.4|5633.2|5630.4|94
1611131210000|2021-01-20 08:26:50|5633.8|5631|5634.2|5631.4|5634.2|5631.4|5633.2|5630.4|121
1611131220000|2021-01-20 08:27:00|5634.6|5631.8|5638.8|5636|5638.8|5636|5634.6|5631.8|261
1611131230000|2021-01-20 08:27:10|5638.9|5636.1|5637.6|5634.8|5638.9|5636.1|5636.8|5634|49
1611131240000|2021-01-20 08:27:20|5637.2|5634.4|5635.7|5632.9|5637.2|5634.4|5635.2|5632.4|43
1611131250000|2021-01-20 08:27:30|5635.8|5633|5637.2|5634.4|5638.2|5635.4|5635.8|5633|112
1611131260000|2021-01-20 08:27:40|5638.2|5635.4|5637.2|5634.4|5638.2|5635.4|5637.2|5634.4|98
1611131270000|2021-01-20 08:27:50|5638.2|5635.4|5638.2|5635.4|5639.2|5636.4|5637.8|5635|46
1611131280000|2021-01-20 08:28:00|5637.8|5635|5638.2|5635.4|5638.2|5635.4|5637.2|5634.4|24
1611131290000|2021-01-20 08:28:10|5637.8|5635|5638.2|5635.4|5638.2|5635.4|5637.2|5634.4|15
1611131300000|2021-01-20 08:28:20|5638.6|5635.8|5637.8|5635|5638.6|5635.8|5637.7|5634.9|56
1611131310000|2021-01-20 08:28:30|5638.2|5635.4|5638.6|5635.8|5639.2|5636.4|5637.2|5634.4|138
1611131320000|2021-01-20 08:28:40|5638.2|5635.4|5638.6|5635.8|5639.2|5636.4|5637.6|5634.8|72
1611131330000|2021-01-20 08:28:50|5638.2|5635.4|5640.8|5638|5641.2|5638.4|5638.2|5635.4|152
1611131340000|2021-01-20 08:29:00|5641.2|5638.4|5641.3|5638.5|5642.8|5640|5641.2|5638.4|198
1611131350000|2021-01-20 08:29:10|5641.7|5638.9|5643.2|5640.4|5643.2|5640.4|5641.2|5638.4|206
1611131360000|2021-01-20 08:29:20|||||||||109
1611131370000|2021-01-20 08:29:30|5643.5|5640.7|5643.2|5640.4|5643.8|5641|5642.9|5640.1|283
1611131380000|2021-01-20 08:29:40|5642.9|5640.1|5643.2|5640.4|5643.2|5640.4|5642.9|5640.1|184
1611131390000|2021-01-20 08:29:50|5642.9|5640.1|5641.8|5639|5642.9|5640.1|5641.2|5638.4|263
1611131400000|2021-01-20 08:30:00|5642.2|5639.4|5641.5|5638.7|5643.2|5640.4|5641.2|5638.4|216
1611131410000|2021-01-20 08:30:10|5641.2|5638.4|5644.2|5641.4|5644.2|5641.4|5640.5|5637.7|253
1611131420000|2021-01-20 08:30:20|5644.1|5641.3|5643.7|5640.9|5644.2|5641.4|5642.6|5639.8|105
1611131430000|2021-01-20 08:30:30|5643.2|5640.4|5642.2|5639.4|5644.2|5641.4|5641.7|5638.9|700
1611131440000|2021-01-20 08:30:40|5643.2|5640.4|5642.2|5639.4|5643.2|5640.4|5642.2|5639.4|137
1611131450000|2021-01-20 08:30:50|5641.2|5638.4|5641.2|5638.4|5641.8|5639|5641.2|5638.4|93
1611131460000|2021-01-20 08:31:00|5641.3|5638.5|5640.8|5638|5641.3|5638.5|5640.2|5637.4|54
1611131470000|2021-01-20 08:31:10|5640.7|5637.9|5640.8|5638|5640.8|5638|5640.7|5637.9|24
1611131480000|2021-01-20 08:31:20|5641.2|5638.4|5642.2|5639.4|5642.2|5639.4|5641.2|5638.4|130
1611131490000|2021-01-20 08:31:30|5641.7|5638.9|5639.8|5637|5641.8|5639|5639.6|5636.8|39
1611131500000|2021-01-20 08:31:40|5640.2|5637.4|5640.2|5637.4|5640.2|5637.4|5640.2|5637.4|3
1611131510000|2021-01-20 08:31:50|5639.5|5636.7|5641.2|5638.4|5641.3|5638.5|5639.2|5636.4|94
1611131520000|2021-01-20 08:32:00|5640.7|5637.9|5641.2|5638.4|5641.2|5638.4|5640.2|5637.4|52
1611131530000|2021-01-20 08:32:10|5640.2|5637.4|5640.2|5637.4|5640.2|5637.4|5640.2|5637.4|10
1611131540000|2021-01-20 08:32:20|5639.8|5637|5638.2|5635.4|5639.8|5637|5638.2|5635.4|339
1611131550000|2021-01-20 08:32:30|5637.5|5634.7|5636.2|5633.4|5637.5|5634.7|5636.2|5633.4|57
1611131560000|2021-01-20 08:32:40|5635.5|5632.7|5636.3|5633.5|5636.5|5633.7|5635.2|5632.4|73
1611131570000|2021-01-20 08:32:50|5636.6|5633.8|5637.2|5634.4|5638.2|5635.4|5636.2|5633.4|115
1611131580000|2021-01-20 08:33:00|5636.8|5634|5635.7|5632.9|5637.2|5634.4|5635.7|5632.9|65
1611131590000|2021-01-20 08:33:10|5635.5|5632.7|5636.5|5633.7|5636.5|5633.7|5635.5|5632.7|36
1611131600000|2021-01-20 08:33:20|5636.3|5633.5|5637.2|5634.4|5637.2|5634.4|5636.2|5633.4|14
1611131610000|2021-01-20 08:33:30|5636.2|5633.4|5636.2|5633.4|5636.2|5633.4|5636.2|5633.4|29
1611131620000|2021-01-20 08:33:40|5635.8|5633|5636.2|5633.4|5636.8|5634|5635.5|5632.7|94
1611131630000|2021-01-20 08:33:50|5636.3|5633.5|5636.3|5633.5|5636.8|5634|5636.2|5633.4|8
1611131640000|2021-01-20 08:34:00|5636.8|5634|5637.2|5634.4|5637.5|5634.7|5636.8|5634|17
1611131650000|2021-01-20 08:34:10|5637.5|5634.7|5636.5|5633.7|5637.5|5634.7|5636.5|5633.7|51
1611131660000|2021-01-20 08:34:20|5637.3|5634.5|5637.2|5634.4|5637.3|5634.5|5637.2|5634.4|4
1611131670000|2021-01-20 08:34:30|||||||||9
1611131680000|2021-01-20 08:34:40|5636.5|5633.7|5636.5|5633.7|5636.5|5633.7|5636.5|5633.7|2
1611131690000|2021-01-20 08:34:50|||||||||50
1611131700000|2021-01-20 08:35:00|5636.3|5633.5|5635.5|5632.7|5636.3|5633.5|5635.5|5632.7|22
1611131710000|2021-01-20 08:35:10|5635.8|5633|5635.5|5632.7|5635.8|5633|5635.5|5632.7|6
1611131720000|2021-01-20 08:35:20|5633.2|5630.4|5634.8|5632|5635.3|5632.5|5633.2|5630.4|77
1611131730000|2021-01-20 08:35:30|5635.2|5632.4|5635.3|5632.5|5635.5|5632.7|5635.2|5632.4|3
1611131740000|2021-01-20 08:35:40|5635.5|5632.7|5635.5|5632.7|5635.5|5632.7|5635.3|5632.5|6
1611131750000|2021-01-20 08:35:50|5635.1|5632.3|5634.5|5631.7|5635.3|5632.5|5634.3|5631.5|6
1611131760000|2021-01-20 08:36:00|5634.8|5632|5634.8|5632|5634.8|5632|5634.8|5632|0
1611131770000|2021-01-20 08:36:10|||||||||1
1611131780000|2021-01-20 08:36:20|5635.2|5632.4|5634.8|5632|5635.2|5632.4|5634.8|5632|10
1611131790000|2021-01-20 08:36:30|5634.7|5631.9|5633.8|5631|5634.7|5631.9|5633.3|5630.5|92
1611131800000|2021-01-20 08:36:40|5634.2|5631.4|5633.5|5630.7|5634.5|5631.7|5632.8|5630|83
1611131810000|2021-01-20 08:36:50|5632.7|5629.9|5633|5630.2|5633.5|5630.7|5632.7|5629.9|56
1611131820000|2021-01-20 08:37:00|5632.8|5630|5632.5|5629.7|5633.5|5630.7|5632.5|5629.7|80
1611131830000|2021-01-20 08:37:10|5632.8|5630|5633.5|5630.7|5633.5|5630.7|5632.8|5630|62
1611131840000|2021-01-20 08:37:20|5632.5|5629.7|5633.5|5630.7|5633.5|5630.7|5632.5|5629.7|81
1611131850000|2021-01-20 08:37:30|5634.2|5631.4|5635|5632.2|5635.5|5632.7|5634.2|5631.4|21
1611131860000|2021-01-20 08:37:40|5634.8|5632|5633.5|5630.7|5634.8|5632|5633.5|5630.7|4
1611131870000|2021-01-20 08:37:50|||||||||2
1611131880000|2021-01-20 08:38:00|5632.8|5630|5633.3|5630.5|5633.5|5630.7|5632.8|5630|11
1611131890000|2021-01-20 08:38:10|5633.2|5630.4|5633.5|5630.7|5633.5|5630.7|5632.8|5630|12
1611131900000|2021-01-20 08:38:20|5634|5631.2|5634.3|5631.5|5635|5632.2|5634|5631.2|7
1611131910000|2021-01-20 08:38:30|5634.2|5631.4|5633.8|5631|5634.2|5631.4|5633.8|5631|0
1611131920000|2021-01-20 08:38:40|5633.5|5630.7|5633.5|5630.7|5633.8|5631|5633.3|5630.5|10
1611131930000|2021-01-20 08:38:50|5633.8|5631|5634.3|5631.5|5634.3|5631.5|5633.8|5631|1
1611131940000|2021-01-20 08:39:00|5634.2|5631.4|5634.5|5631.7|5634.5|5631.7|5633.8|5631|6
1611131960000|2021-01-20 08:39:20|||||||||40
1611131970000|2021-01-20 08:39:30|||||||||1
1611131980000|2021-01-20 08:39:40|5634.2|5631.4|5633.8|5631|5634.2|5631.4|5633.8|5631|4
1611131990000|2021-01-20 08:39:50|5634.5|5631.7|5634.5|5631.7|5634.5|5631.7|5634.5|5631.7|3
1611132000000|2021-01-20 08:40:00|5634.3|5631.5|5634.5|5631.7|5634.5|5631.7|5634.3|5631.5|25
1611132010000|2021-01-20 08:40:10|||||||||5
1611132020000|2021-01-20 08:40:20|5634.3|5631.5|5633.5|5630.7|5634.3|5631.5|5633.5|5630.7|107
1611132030000|2021-01-20 08:40:30|5633.8|5631|5634.5|5631.7|5634.5|5631.7|5633.8|5631|85
1611132050000|2021-01-20 08:40:50|5634.3|5631.5|5633.8|5631|5634.3|5631.5|5633.5|5630.7|74
1611132060000|2021-01-20 08:41:00|5633.5|5630.7|5638.7|5635.9|5638.7|5635.9|5633.5|5630.7|4042
1611132070000|2021-01-20 08:41:10|5639.7|5636.9|5640.1|5637.3|5640.7|5637.9|5639.7|5636.9|70
1611132080000|2021-01-20 08:41:20|5640.2|5637.4|5638.7|5635.9|5640.2|5637.4|5638.7|5635.9|169
1611132090000|2021-01-20 08:41:30|5639.1|5636.3|5638.7|5635.9|5639.1|5636.3|5637.7|5634.9|77
1611132100000|2021-01-20 08:41:40|5639.1|5636.3|5639.5|5636.7|5639.5|5636.7|5639.1|5636.3|44
1611132110000|2021-01-20 08:41:50|5639.7|5636.9|5639.7|5636.9|5639.7|5636.9|5639.2|5636.4|12
1611132120000|2021-01-20 08:42:00|5639.6|5636.8|5639.1|5636.3|5639.6|5636.8|5638.7|5635.9|113
1611132130000|2021-01-20 08:42:10|5639.5|5636.7|5639.7|5636.9|5639.7|5636.9|5639.1|5636.3|30
1611132140000|2021-01-20 08:42:20|5640|5637.2|5641.1|5638.3|5641.6|5638.8|5640|5637.2|87
1611132150000|2021-01-20 08:42:30|5640.7|5637.9|5641.7|5638.9|5641.7|5638.9|5640.7|5637.9|14
1611132160000|2021-01-20 08:42:40|5642.5|5639.7|5643.7|5640.9|5645.7|5642.9|5642.3|5639.5|65
1611132170000|2021-01-20 08:42:50|5644.5|5641.7|5644.1|5641.3|5644.7|5641.9|5644.1|5641.3|6
1611132180000|2021-01-20 08:43:00|5644.2|5641.4|5645.7|5642.9|5645.7|5642.9|5643.7|5640.9|3
1611132190000|2021-01-20 08:43:10|5645.6|5642.8|5645.2|5642.4|5645.7|5642.9|5645.1|5642.3|42
1611132200000|2021-01-20 08:43:20|5645.1|5642.3|5645.7|5642.9|5645.7|5642.9|5644.7|5641.9|9
1611132210000|2021-01-20 08:43:30|5645.6|5642.8|5644.6|5641.8|5645.6|5642.8|5643.8|5641|16
1611132220000|2021-01-20 08:43:40|5644.2|5641.4|5642.7|5639.9|5644.2|5641.4|5642.7|5639.9|36
1611132230000|2021-01-20 08:43:50|5643.5|5640.7|5643.6|5640.8|5643.6|5640.8|5643.5|5640.7|1
1611132240000|2021-01-20 08:44:00|5643.7|5640.9|5644.5|5641.7|5644.7|5641.9|5643.7|5640.9|22
1611132250000|2021-01-20 08:44:10|5644.2|5641.4|5644.7|5641.9|5644.7|5641.9|5644.1|5641.3|8
1611132260000|2021-01-20 08:44:20|5645.1|5642.3|5647|5644.2|5647|5644.2|5645.1|5642.3|3486
1611132270000|2021-01-20 08:44:30|5646.8|5644|5646.8|5644|5647|5644.2|5646.3|5643.5|33
1611132280000|2021-01-20 08:44:40|5646.7|5643.9|5646.7|5643.9|5646.8|5644|5646|5643.2|48
1611132290000|2021-01-20 08:44:50|5646.8|5644|5645.7|5642.9|5646.8|5644|5645.7|5642.9|25
1611132300000|2021-01-20 08:45:00|5645.8|5643|5646.7|5643.9|5647|5644.2|5645.7|5642.9|28
1611132310000|2021-01-20 08:45:10|5646.3|5643.5|5646.7|5643.9|5647|5644.2|5645.8|5643|27
1611132320000|2021-01-20 08:45:20|5646.8|5644|5645.8|5643|5646.8|5644|5645.5|5642.7|47
1611132330000|2021-01-20 08:45:30|5646|5643.2|5646|5643.2|5646|5643.2|5645.8|5643|4
1611132340000|2021-01-20 08:45:40|5646.3|5643.5|5645.3|5642.5|5646.8|5644|5645.3|5642.5|50
1611132350000|2021-01-20 08:45:50|||||||||133
1611132360000|2021-01-20 08:46:00|5645.6|5642.8|5646|5643.2|5646.3|5643.5|5645.6|5642.8|21
1611132370000|2021-01-20 08:46:10|5645.8|5643|5645.8|5643|5645.8|5643|5645.7|5642.9|6
1611132380000|2021-01-20 08:46:20|5645.7|5642.9|5644.3|5641.5|5645.7|5642.9|5644.3|5641.5|21
1611132390000|2021-01-20 08:46:30|5644.8|5642|5643.8|5641|5644.8|5642|5643.8|5641|7
1611132400000|2021-01-20 08:46:40|5643.7|5640.9|5643|5640.2|5644|5641.2|5643|5640.2|76
1611132410000|2021-01-20 08:46:50|||||||||52
1611132420000|2021-01-20 08:47:00|5642.8|5640|5642.3|5639.5|5642.8|5640|5640.3|5637.5|187
1611132430000|2021-01-20 08:47:10|5642.1|5639.3|5640.7|5637.9|5642.7|5639.9|5639.7|5636.9|853
1611132440000|2021-01-20 08:47:20|5640.6|5637.8|5640.1|5637.3|5640.6|5637.8|5639.6|5636.8|3
1611132450000|2021-01-20 08:47:30|5639.7|5636.9|5640.4|5637.6|5640.7|5637.9|5639.7|5636.9|350
1611132460000|2021-01-20 08:47:40|5641.7|5638.9|5640.7|5637.9|5641.7|5638.9|5640.7|5637.9|72
1611132470000|2021-01-20 08:47:50|5641.6|5638.8|5640.7|5637.9|5641.6|5638.8|5640.6|5637.8|6
1611132480000|2021-01-20 08:48:00|5640.6|5637.8|5640.7|5637.9|5640.7|5637.9|5640.6|5637.8|4
1611132500000|2021-01-20 08:48:20|5640.6|5637.8|5640.6|5637.8|5640.6|5637.8|5640.6|5637.8|3
1611132510000|2021-01-20 08:48:30|5640.4|5637.6|5639.1|5636.3|5640.4|5637.6|5639.1|5636.3|8
1611132520000|2021-01-20 08:48:40|5638.7|5635.9|5638.7|5635.9|5638.7|5635.9|5638.7|5635.9|2
1611132530000|2021-01-20 08:48:50|5637.7|5634.9|5637.7|5634.9|5637.7|5634.9|5637.3|5634.5|31
1611132540000|2021-01-20 08:49:00|5638.1|5635.3|5637.7|5634.9|5638.7|5635.9|5637.1|5634.3|16
1611132550000|2021-01-20 08:49:10|||||||||4
1611132560000|2021-01-20 08:49:20|5638.1|5635.3|5637.7|5634.9|5638.1|5635.3|5637.7|5634.9|12
1611132570000|2021-01-20 08:49:30|5638.1|5635.3|5638.1|5635.3|5638.7|5635.9|5638.1|5635.3|5
1611132580000|2021-01-20 08:49:40|5638.2|5635.4|5635.7|5632.9|5638.2|5635.4|5635.1|5632.3|51
1611132590000|2021-01-20 08:49:50|5635.1|5632.3|5632.4|5629.6|5635.1|5632.3|5632.1|5629.3|36
1611132600000|2021-01-20 08:50:00|5631.7|5628.9|5633.4|5630.6|5633.4|5630.6|5631.7|5628.9|45
1611132610000|2021-01-20 08:50:10|5633.7|5630.9|5630.6|5627.8|5633.7|5630.9|5630.6|5627.8|59
1611132620000|2021-01-20 08:50:20|5630.4|5627.6|5632.6|5629.8|5632.6|5629.8|5630.4|5627.6|36
1611132630000|2021-01-20 08:50:30|5632.7|5629.9|5632.6|5629.8|5633.1|5630.3|5632.4|5629.6|4
1611132640000|2021-01-20 08:50:40|5633.1|5630.3|5634.6|5631.8|5634.6|5631.8|5633.1|5630.3|9
1611132650000|2021-01-20 08:50:50|5634.4|5631.6|5634.6|5631.8|5634.7|5631.9|5634.4|5631.6|8
1611132660000|2021-01-20 08:51:00|5634.4|5631.6|5634.1|5631.3|5634.6|5631.8|5634.1|5631.3|6
1611132670000|2021-01-20 08:51:10|5633.7|5630.9|5634.6|5631.8|5634.7|5631.9|5633.7|5630.9|5
1611132680000|2021-01-20 08:51:20|5634.7|5631.9|5636.6|5633.8|5636.7|5633.9|5634.6|5631.8|25
1611132690000|2021-01-20 08:51:30|5637.6|5634.8|5637.4|5634.6|5638.6|5635.8|5637.4|5634.6|89
1611132700000|2021-01-20 08:51:40|5637.1|5634.3|5636.6|5633.8|5637.1|5634.3|5636.4|5633.6|7
1611132710000|2021-01-20 08:51:50|5636.7|5633.9|5636.6|5633.8|5636.7|5633.9|5636.4|5633.6|4
1611132720000|2021-01-20 08:52:00|5636.7|5633.9|5635.1|5632.3|5636.7|5633.9|5635.1|5632.3|15
1611132730000|2021-01-20 08:52:10|5634.7|5631.9|5633.6|5630.8|5634.7|5631.9|5633.4|5630.6|24
1611132740000|2021-01-20 08:52:20|5633.4|5630.6|5633.1|5630.3|5633.6|5630.8|5633.1|5630.3|55
1611132750000|2021-01-20 08:52:30|5633.4|5630.6|5633.7|5630.9|5633.7|5630.9|5633.4|5630.6|1
1611132760000|2021-01-20 08:52:40|5634.1|5631.3|5634.1|5631.3|5634.1|5631.3|5634.1|5631.3|0
1611132770000|2021-01-20 08:52:50|5633.7|5630.9|5633.2|5630.4|5633.7|5630.9|5632.7|5629.9|24
1611132780000|2021-01-20 08:53:00|5633.6|5630.8|5634.1|5631.3|5634.2|5631.4|5633.6|5630.8|0
1611132790000|2021-01-20 08:53:10|5633.6|5630.8|5633.1|5630.3|5633.7|5630.9|5633.1|5630.3|0
1611132800000|2021-01-20 08:53:20|5632.8|5630|5633.6|5630.8|5633.7|5630.9|5632.8|5630|10
1611132810000|2021-01-20 08:53:30|5633.4|5630.6|5633.1|5630.3|5633.4|5630.6|5633.1|5630.3|0
1611132820000|2021-01-20 08:53:40|5632.7|5629.9|5632.1|5629.3|5632.7|5629.9|5631.7|5628.9|5
1611132830000|2021-01-20 08:53:50|5630.7|5627.9|5630.2|5627.4|5630.7|5627.9|5630.1|5627.3|21
1611132840000|2021-01-20 08:54:00|5630.6|5627.8|5629.7|5626.9|5630.6|5627.8|5628.7|5625.9|37
1611132850000|2021-01-20 08:54:10|5630.4|5627.6|5630.4|5627.6|5631.1|5628.3|5629.7|5626.9|133
1611132860000|2021-01-20 08:54:20|5630.2|5627.4|5630.1|5627.3|5630.7|5627.9|5630.1|5627.3|48
1611132870000|2021-01-20 08:54:30|5629.7|5626.9|5630.1|5627.3|5630.1|5627.3|5629.7|5626.9|1
1611132880000|2021-01-20 08:54:40|5630.6|5627.8|5629.1|5626.3|5631.1|5628.3|5629.1|5626.3|81
1611132890000|2021-01-20 08:54:50|5628.7|5625.9|5628.4|5625.6|5628.7|5625.9|5627.7|5624.9|134
1611132900000|2021-01-20 08:55:00|5628.7|5625.9|5631.1|5628.3|5631.1|5628.3|5628.7|5625.9|52
1611132910000|2021-01-20 08:55:10|5630.6|5627.8|5628.6|5625.8|5630.6|5627.8|5628.4|5625.6|84
1611132920000|2021-01-20 08:55:20|5628.9|5626.1|5627.4|5624.6|5628.9|5626.1|5627.4|5624.6|63
1611132930000|2021-01-20 08:55:30|||||||||84
1611132940000|2021-01-20 08:55:40|||||||||21
1611132950000|2021-01-20 08:55:50|5628.1|5625.3|5629.4|5626.6|5629.4|5626.6|5628.1|5625.3|28
1611132960000|2021-01-20 08:56:00|5628.7|5625.9|5628.4|5625.6|5628.7|5625.9|5628.4|5625.6|7
1611132970000|2021-01-20 08:56:10|5628.1|5625.3|5628.1|5625.3|5628.1|5625.3|5627.6|5624.8|4
1611132980000|2021-01-20 08:56:20|5628.4|5625.6|5628.4|5625.6|5628.4|5625.6|5628.4|5625.6|4
1611132990000|2021-01-20 08:56:30|5627.9|5625.1|5625.2|5622.4|5627.9|5625.1|5624.7|5621.9|1591
1611133000000|2021-01-20 08:56:40|5625.3|5622.5|5626.9|5624.1|5627.3|5624.5|5625.3|5622.5|231
1611133010000|2021-01-20 08:56:50|5626.8|5624|5626.8|5624|5626.8|5624|5626.8|5624|2
1611133020000|2021-01-20 08:57:00|5626.4|5623.6|5626.3|5623.5|5626.4|5623.6|5625.8|5623|78
1611133030000|2021-01-20 08:57:10|5626.4|5623.6|5626.4|5623.6|5626.4|5623.6|5626.4|5623.6|1
1611133040000|2021-01-20 08:57:20|5626.8|5624|5626.8|5624|5626.8|5624|5626.8|5624|1
1611133050000|2021-01-20 08:57:30|5626.4|5623.6|5626.2|5623.4|5626.8|5624|5625.8|5623|7
1611133060000|2021-01-20 08:57:40|5625.8|5623|5625.2|5622.4|5626.4|5623.6|5625.2|5622.4|82
1611133070000|2021-01-20 08:57:50|5624.4|5621.6|5624.8|5622|5624.8|5622|5624.2|5621.4|71
1611133080000|2021-01-20 08:58:00|5624.2|5621.4|5623.8|5621|5624.2|5621.4|5623.8|5621|23
1611133090000|2021-01-20 08:58:10|5624.2|5621.4|5624.4|5621.6|5624.4|5621.6|5624.2|5621.4|6
1611133100000|2021-01-20 08:58:20|5624.2|5621.4|5624.3|5621.5|5624.8|5622|5624.2|5621.4|53
1611133110000|2021-01-20 08:58:30|5624.4|5621.6|5626.4|5623.6|5626.4|5623.6|5624.4|5621.6|4
1611133120000|2021-01-20 08:58:40|5627.2|5624.4|5625.3|5622.5|5627.2|5624.4|5625.2|5622.4|9
1611133130000|2021-01-20 08:58:50|5624.2|5621.4|5618.4|5615.6|5624.2|5621.4|5618.2|5615.4|209
1611133140000|2021-01-20 08:59:00|5618.2|5615.4|5618.3|5615.5|5620.4|5617.6|5617.8|5615|101
1611133150000|2021-01-20 08:59:10|5618.2|5615.4|5619.4|5616.6|5620.2|5617.4|5615.2|5612.4|838
1611133160000|2021-01-20 08:59:20|5619.8|5617|5626.3|5623.5|5627.2|5624.4|5619.8|5617|71
1611133170000|2021-01-20 08:59:30|5627.4|5624.6|5628.2|5625.4|5629.4|5626.6|5626.8|5624|108
1611133180000|2021-01-20 08:59:40|5627.4|5624.6|5625.4|5622.6|5627.4|5624.6|5625.3|5622.5|15
1611133190000|2021-01-20 08:59:50|5625.8|5623|5623.2|5620.4|5625.8|5623|5623.2|5620.4|99
1611133200000|2021-01-20 09:00:00|5623.3|5620.5|5624.2|5621.4|5624.8|5622|5623.2|5620.4|125
1611133210000|2021-01-20 09:00:10|5624.3|5621.5|5622.8|5620|5624.7|5621.9|5621.8|5619|117
1611133220000|2021-01-20 09:00:20|5621.8|5619|5622.4|5619.6|5622.4|5619.6|5621.8|5619|8
1611133230000|2021-01-20 09:00:30|5622.8|5620|5623.2|5620.4|5623.4|5620.6|5622.8|5620|9
1611133240000|2021-01-20 09:00:40|5622.8|5620|5622.4|5619.6|5622.8|5620|5621.8|5619|17
1611133250000|2021-01-20 09:00:50|5622.1|5619.3|5620.4|5617.6|5622.1|5619.3|5619.8|5617|25
1611133260000|2021-01-20 09:01:00|5620.3|5617.5|5620.9|5618.1|5621.2|5618.4|5620.3|5617.5|12
1611133270000|2021-01-20 09:01:10|5621.4|5618.6|5622.4|5619.6|5622.4|5619.6|5621.2|5618.4|26
1611133280000|2021-01-20 09:01:20|5622.7|5619.9|5624.4|5621.6|5624.4|5621.6|5622.7|5619.9|10
1611133290000|2021-01-20 09:01:30|5625.1|5622.3|5625.8|5623|5625.8|5623|5625.1|5622.3|32
1611133300000|2021-01-20 09:01:40|5626.4|5623.6|5629.4|5626.6|5629.4|5626.6|5626.4|5623.6|178
1611133310000|2021-01-20 09:01:50|5629.2|5626.4|5628.4|5625.6|5629.2|5626.4|5627.8|5625|286
1611133320000|2021-01-20 09:02:00|5629.4|5626.6|5629.4|5626.6|5631.4|5628.6|5629.2|5626.4|93
1611133330000|2021-01-20 09:02:10|5629.7|5626.9|5630.9|5628.1|5631.4|5628.6|5629.7|5626.9|71
1611133340000|2021-01-20 09:02:20|5629.8|5627|5629.4|5626.6|5630.2|5627.4|5629.4|5626.6|37
1611133350000|2021-01-20 09:02:30|5628.4|5625.6|5629.4|5626.6|5629.4|5626.6|5628.4|5625.6|39
1611133360000|2021-01-20 09:02:40|5628.4|5625.6|5627.3|5624.5|5629.1|5626.3|5626.4|5623.6|258
1611133370000|2021-01-20 09:02:50|5627.4|5624.6|5628.2|5625.4|5628.2|5625.4|5627.2|5624.4|18
1611133380000|2021-01-20 09:03:00|5627.4|5624.6|5628.2|5625.4|5628.2|5625.4|5627.2|5624.4|96
1611133390000|2021-01-20 09:03:10|||||||||54
1611133400000|2021-01-20 09:03:20|5627.2|5624.4|5626.8|5624|5627.2|5624.4|5626.2|5623.4|45
1611133410000|2021-01-20 09:03:30|5626.7|5623.9|5628.2|5625.4|5628.2|5625.4|5626.3|5623.5|15
1611133420000|2021-01-20 09:03:40|5627.8|5625|5627.6|5624.8|5627.8|5625|5626.8|5624|267
1611133430000|2021-01-20 09:03:50|5626.8|5624|5626.2|5623.4|5626.8|5624|5626.2|5623.4|40
1611133440000|2021-01-20 09:04:00|5625.4|5622.6|5623.8|5621|5625.4|5622.6|5623.7|5620.9|51
1611133450000|2021-01-20 09:04:10|5623.2|5620.4|5623.2|5620.4|5623.2|5620.4|5622.2|5619.4|183
1611133460000|2021-01-20 09:04:20|5623.9|5621.1|5625.2|5622.4|5625.2|5622.4|5623.9|5621.1|49
1611133470000|2021-01-20 09:04:30|5626.3|5623.5|5628.8|5626|5629.2|5626.4|5626.3|5623.5|103
1611133480000|2021-01-20 09:04:40|5628.4|5625.6|5627.2|5624.4|5628.8|5626|5627.2|5624.4|11
1611133490000|2021-01-20 09:04:50|5627.3|5624.5|5626.7|5623.9|5627.7|5624.9|5626.4|5623.6|18
1611133500000|2021-01-20 09:05:00|5626.3|5623.5|5631.2|5628.4|5631.2|5628.4|5626.3|5623.5|139
1611133510000|2021-01-20 09:05:10|5630.4|5627.6|5629.8|5627|5630.4|5627.6|5629.2|5626.4|21
1611133520000|2021-01-20 09:05:20|5629.7|5626.9|5628.4|5625.6|5629.7|5626.9|5628.3|5625.5|5
1611133530000|2021-01-20 09:05:30|5628.8|5626|5630.8|5628|5630.8|5628|5628.8|5626|17
1611133540000|2021-01-20 09:05:40|5630.4|5627.6|5628.4|5625.6|5630.4|5627.6|5628.4|5625.6|41
1611133550000|2021-01-20 09:05:50|5628.3|5625.5|5626.8|5624|5628.3|5625.5|5626.8|5624|6
1611133560000|2021-01-20 09:06:00|5627.4|5624.6|5626.4|5623.6|5627.9|5625.1|5626.4|5623.6|30
1611133570000|2021-01-20 09:06:10|5626.9|5624.1|5627.8|5625|5627.8|5625|5626.8|5624|11
1611133580000|2021-01-20 09:06:20|5627.9|5625.1|5628.3|5625.5|5628.4|5625.6|5627.8|5625|11
1611133590000|2021-01-20 09:06:30|5628.2|5625.4|5626.4|5623.6|5629.2|5626.4|5626.2|5623.4|120
1611133600000|2021-01-20 09:06:40|5626.8|5624|5626.8|5624|5626.8|5624|5626.8|5624|0
1611133610000|2021-01-20 09:06:50|5627.2|5624.4|5627.4|5624.6|5627.8|5625|5626.2|5623.4|22
1611133620000|2021-01-20 09:07:00|5627.3|5624.5|5626.4|5623.6|5627.3|5624.5|5625.8|5623|38
1611133630000|2021-01-20 09:07:10|5626.8|5624|5627.2|5624.4|5627.2|5624.4|5626.8|5624|24
1611133640000|2021-01-20 09:07:20|5627.7|5624.9|5628.4|5625.6|5630.2|5627.4|5627.7|5624.9|29
1611133650000|2021-01-20 09:07:30|5629.2|5626.4|5627.4|5624.6|5629.2|5626.4|5627.2|5624.4|17
1611133660000|2021-01-20 09:07:40|5627.8|5625|5627.2|5624.4|5627.8|5625|5626.2|5623.4|141
1611133670000|2021-01-20 09:07:50|5626.4|5623.6|5628.8|5626|5628.8|5626|5626.4|5623.6|6
1611133680000|2021-01-20 09:08:00|5629.8|5627|5629.8|5627|5629.8|5627|5629.2|5626.4|20
1611133690000|2021-01-20 09:08:10|5628.8|5626|5631.4|5628.6|5632.4|5629.6|5628.8|5626|738
1611133700000|2021-01-20 09:08:20|5630.6|5627.8|5631.7|5628.9|5632.1|5629.3|5630.4|5627.6|8
1611133720000|2021-01-20 09:08:40|5631.1|5628.3|5630.7|5627.9|5631.1|5628.3|5630.7|5627.9|56
1611133730000|2021-01-20 09:08:50|5631.1|5628.3|5628.6|5625.8|5631.1|5628.3|5627.7|5624.9|29
1611133740000|2021-01-20 09:09:00|5628.7|5625.9|5624.7|5621.9|5629.7|5626.9|5624.1|5621.3|77
1611133750000|2021-01-20 09:09:10|5624.1|5621.3|5623.8|5621|5624.7|5621.9|5623.7|5620.9|24
1611133760000|2021-01-20 09:09:20|5624.6|5621.8|5622.1|5619.3|5624.6|5621.8|5622.1|5619.3|45
1611133780000|2021-01-20 09:09:40|5622.4|5619.6|5622.1|5619.3|5623.7|5620.9|5622.1|5619.3|41
1611133790000|2021-01-20 09:09:50|5621.7|5618.9|5622.1|5619.3|5622.1|5619.3|5621.7|5618.9|42
1611133800000|2021-01-20 09:10:00|5622.2|5619.4|5624.2|5621.4|5624.2|5621.4|5622.2|5619.4|69
1611133810000|2021-01-20 09:10:10|5624.1|5621.3|5624.7|5621.9|5624.7|5621.9|5624.1|5621.3|24
1611133820000|2021-01-20 09:10:20|5624.6|5621.8|5624.1|5621.3|5624.6|5621.8|5623.7|5620.9|15
1611133830000|2021-01-20 09:10:30|5623.7|5620.9|5623.4|5620.6|5623.7|5620.9|5622.7|5619.9|17
1611133840000|2021-01-20 09:10:40|5623.1|5620.3|5622.4|5619.6|5623.6|5620.8|5622.4|5619.6|9
1611133850000|2021-01-20 09:10:50|||||||||4
1611133860000|2021-01-20 09:11:00|5622.1|5619.3|5622.1|5619.3|5622.1|5619.3|5622.1|5619.3|1
1611133870000|2021-01-20 09:11:10|5623.1|5620.3|5623.4|5620.6|5623.7|5620.9|5623.1|5620.3|31
1611133880000|2021-01-20 09:11:20|5623.1|5620.3|5619.4|5616.6|5623.1|5620.3|5619.4|5616.6|69
1611133890000|2021-01-20 09:11:30|5619.1|5616.3|5620.6|5617.8|5620.6|5617.8|5618.9|5616.1|106
1611133900000|2021-01-20 09:11:40|5621.1|5618.3|5621.1|5618.3|5621.7|5618.9|5621.1|5618.3|140
1611133910000|2021-01-20 09:11:50|5620.8|5618|5619.7|5616.9|5620.8|5618|5619.1|5616.3|81
1611133920000|2021-01-20 09:12:00|5620.1|5617.3|5620.1|5617.3|5620.1|5617.3|5620.1|5617.3|0
1611133930000|2021-01-20 09:12:10|5620.4|5617.6|5622.1|5619.3|5622.1|5619.3|5620.4|5617.6|40
1611133940000|2021-01-20 09:12:20|5622.6|5619.8|5621.7|5618.9|5622.6|5619.8|5621.6|5618.8|12
1611133950000|2021-01-20 09:12:30|5622.1|5619.3|5622.7|5619.9|5622.7|5619.9|5621.4|5618.6|4
1611133960000|2021-01-20 09:12:40|5623|5620.2|5623.7|5620.9|5623.7|5620.9|5623|5620.2|8
1611133970000|2021-01-20 09:12:50|5623.8|5621|5624.7|5621.9|5624.7|5621.9|5623.8|5621|6
1611133980000|2021-01-20 09:13:00|5624.6|5621.8|5624.7|5621.9|5624.7|5621.9|5624.1|5621.3|4
1611134000000|2021-01-20 09:13:20|5625.4|5622.6|5625.7|5622.9|5625.7|5622.9|5625.4|5622.6|8
1611134010000|2021-01-20 09:13:30|5625.2|5622.4|5623.7|5620.9|5625.2|5622.4|5623.6|5620.8|265
1611134020000|2021-01-20 09:13:40|5624|5621.2|5625.3|5622.5|5625.3|5622.5|5624|5621.2|247
1611134030000|2021-01-20 09:13:50|5624.7|5621.9|5624.7|5621.9|5624.7|5621.9|5624.7|5621.9|35
1611134040000|2021-01-20 09:14:00|5624.3|5621.5|5624.7|5621.9|5624.7|5621.9|5622.3|5619.5|293
1611134050000|2021-01-20 09:14:10|5624.4|5621.6|5623.6|5620.8|5624.4|5621.6|5623.1|5620.3|12
1611134060000|2021-01-20 09:14:20|5623.7|5620.9|5622.7|5619.9|5623.7|5620.9|5622.7|5619.9|6
1611134070000|2021-01-20 09:14:30|5623.1|5620.3|5622.7|5619.9|5623.4|5620.6|5622.7|5619.9|2
1611134080000|2021-01-20 09:14:40|5622.1|5619.3|5622.7|5619.9|5622.7|5619.9|5622.1|5619.3|66
1611134090000|2021-01-20 09:14:50|5622.1|5619.3|5624.6|5621.8|5624.7|5621.9|5622.1|5619.3|57
1611134100000|2021-01-20 09:15:00|5624.2|5621.4|5624.2|5621.4|5624.7|5621.9|5624.1|5621.3|5
1611134110000|2021-01-20 09:15:10|5624.1|5621.3|5625.7|5622.9|5625.7|5622.9|5624.1|5621.3|14
1611134120000|2021-01-20 09:15:20|5624.7|5621.9|5624.7|5621.9|5624.7|5621.9|5624.7|5621.9|21
1611134130000|2021-01-20 09:15:30|5624.6|5621.8|5623.7|5620.9|5624.7|5621.9|5623.7|5620.9|67
1611134140000|2021-01-20 09:15:40|||||||||76
1611134150000|2021-01-20 09:15:50|||||||||52
1611134160000|2021-01-20 09:16:00|||||||||4
1611134170000|2021-01-20 09:16:10|5622.7|5619.9|5623.7|5620.9|5623.7|5620.9|5622.2|5619.4|7
1611134190000|2021-01-20 09:16:30|5624.1|5621.3|5625.7|5622.9|5625.7|5622.9|5624.1|5621.3|141
1611134200000|2021-01-20 09:16:40|5626.4|5623.6|5626.4|5623.6|5626.4|5623.6|5626.4|5623.6|4
1611134210000|2021-01-20 09:16:50|||||||||1
1611134220000|2021-01-20 09:17:00|||||||||192
1611134230000|2021-01-20 09:17:10|5626.1|5623.3|5626.1|5623.3|5626.1|5623.3|5626.1|5623.3|0
1611134240000|2021-01-20 09:17:20|5625.7|5622.9|5626.4|5623.6|5626.4|5623.6|5625.4|5622.6|29
1611134250000|2021-01-20 09:17:30|||||||||126
1611134260000|2021-01-20 09:17:40|5625.7|5622.9|5624.4|5621.6|5626.1|5623.3|5624.4|5621.6|95
1611134270000|2021-01-20 09:17:50|5624.1|5621.3|5623.4|5620.6|5624.1|5621.3|5623.4|5620.6|2
1611134280000|2021-01-20 09:18:00|5623.1|5620.3|5624.7|5621.9|5625.7|5622.9|5623.1|5620.3|3
1611134290000|2021-01-20 09:18:10|5625.1|5622.3|5625.7|5622.9|5626.1|5623.3|5625.1|5622.3|16
1611134300000|2021-01-20 09:18:20|5625.6|5622.8|5627.7|5624.9|5627.7|5624.9|5625.6|5622.8|11
1611134310000|2021-01-20 09:18:30|5628.7|5625.9|5628.7|5625.9|5628.7|5625.9|5628.7|5625.9|11
1611134320000|2021-01-20 09:18:40|5628.6|5625.8|5628.1|5625.3|5628.7|5625.9|5628.1|5625.3|24
1611134330000|2021-01-20 09:18:50|5627.7|5624.9|5627.1|5624.3|5627.7|5624.9|5627.1|5624.3|21
1611134340000|2021-01-20 09:19:00|5626.7|5623.9|5629.1|5626.3|5629.1|5626.3|5626.2|5623.4|44
1611134350000|2021-01-20 09:19:10|5629.4|5626.6|5628.3|5625.5|5629.4|5626.6|5628.1|5625.3|3
1611134360000|2021-01-20 09:19:20|5628.7|5625.9|5632.1|5629.3|5632.2|5629.4|5628.7|5625.9|139
1611134370000|2021-01-20 09:19:30|5631.7|5628.9|5631.7|5628.9|5631.7|5628.9|5631.7|5628.9|0
1611134380000|2021-01-20 09:19:40|5632.7|5629.9|5632.6|5629.8|5632.7|5629.9|5632.6|5629.8|33
1611134390000|2021-01-20 09:19:50|5632.7|5629.9|5632.7|5629.9|5632.7|5629.9|5632.7|5629.9|3
1611134400000|2021-01-20 09:20:00|5633.4|5630.6|5633.6|5630.8|5634.7|5631.9|5633.4|5630.6|26
1611134410000|2021-01-20 09:20:10|5633.4|5630.6|5633.1|5630.3|5633.6|5630.8|5633.1|5630.3|11
1611134420000|2021-01-20 09:20:20|5633.6|5630.8|5633.2|5630.4|5633.7|5630.9|5633.1|5630.3|11
1611134430000|2021-01-20 09:20:30|5633.6|5630.8|5634.1|5631.3|5634.1|5631.3|5633.1|5630.3|1
1611134440000|2021-01-20 09:20:40|5633.7|5630.9|5633.6|5630.8|5633.7|5630.9|5633.4|5630.6|7
1611134450000|2021-01-20 09:20:50|5633.7|5630.9|5634.1|5631.3|5634.7|5631.9|5633.7|5630.9|21
1611134460000|2021-01-20 09:21:00|5633.7|5630.9|5633.7|5630.9|5633.7|5630.9|5633.4|5630.6|3
1611134470000|2021-01-20 09:21:10|5634.2|5631.4|5633.7|5630.9|5634.2|5631.4|5633.7|5630.9|5
1611134490000|2021-01-20 09:21:30|5634.1|5631.3|5633.1|5630.3|5634.1|5631.3|5633.1|5630.3|8
1611134500000|2021-01-20 09:21:40|5633.2|5630.4|5633.1|5630.3|5633.6|5630.8|5633.1|5630.3|2
1611134510000|2021-01-20 09:21:50|5633.6|5630.8|5633.7|5630.9|5633.7|5630.9|5633.6|5630.8|4
1611134520000|2021-01-20 09:22:00|5634.1|5631.3|5634.6|5631.8|5634.7|5631.9|5634.1|5631.3|3
1611134530000|2021-01-20 09:22:10|5634.9|5632.1|5635.7|5632.9|5635.7|5632.9|5634.9|5632.1|8
1611134540000|2021-01-20 09:22:20|5635.6|5632.8|5634.6|5631.8|5635.7|5632.9|5634.6|5631.8|2
1611134550000|2021-01-20 09:22:30|5634.2|5631.4|5630.4|5627.6|5634.2|5631.4|5630.4|5627.6|92
1611134560000|2021-01-20 09:22:40|5630.1|5627.3|5629.4|5626.6|5630.1|5627.3|5629.4|5626.6|14
1611134570000|2021-01-20 09:22:50|5629.6|5626.8|5629.7|5626.9|5631.2|5628.4|5629.6|5626.8|21
1611134580000|2021-01-20 09:23:00|5629.9|5627.1|5630.4|5627.6|5630.7|5627.9|5629.6|5626.8|4
1611134590000|2021-01-20 09:23:10|5630.1|5627.3|5629.7|5626.9|5630.4|5627.6|5629.7|5626.9|6
1611134600000|2021-01-20 09:23:20|5629.4|5626.6|5629.4|5626.6|5629.4|5626.6|5629.4|5626.6|2
1611134610000|2021-01-20 09:23:30|5629.1|5626.3|5628.4|5625.6|5629.1|5626.3|5628.4|5625.6|29
1611134620000|2021-01-20 09:23:40|5628.1|5625.3|5625.7|5622.9|5628.1|5625.3|5625.7|5622.9|185
1611134630000|2021-01-20 09:23:50|5625.2|5622.4|5626.7|5623.9|5626.7|5623.9|5625.2|5622.4|22
1611134640000|2021-01-20 09:24:00|5627.7|5624.9|5628.1|5625.3|5628.1|5625.3|5627.1|5624.3|8
1611134650000|2021-01-20 09:24:10|5627.6|5624.8|5627.7|5624.9|5627.7|5624.9|5627.4|5624.6|27
1611134660000|2021-01-20 09:24:20|5627.6|5624.8|5627.6|5624.8|5627.6|5624.8|5627.6|5624.8|45
1611134670000|2021-01-20 09:24:30|5627.4|5624.6|5627.4|5624.6|5627.6|5624.8|5627.4|5624.6|0
1611134680000|2021-01-20 09:24:40|5626.7|5623.9|5627.6|5624.8|5627.6|5624.8|5626.7|5623.9|2
1611134690000|2021-01-20 09:24:50|5627.1|5624.3|5627.6|5624.8|5627.7|5624.9|5627.1|5624.3|1
1611134700000|2021-01-20 09:25:00|5627.2|5624.4|5627.2|5624.4|5627.6|5624.8|5627.1|5624.3|5
1611134710000|2021-01-20 09:25:10|5627.1|5624.3|5627.4|5624.6|5627.7|5624.9|5626.7|5623.9|1
1611134720000|2021-01-20 09:25:20|5627.6|5624.8|5628.1|5625.3|5628.4|5625.6|5627.6|5624.8|7
1611134730000|2021-01-20 09:25:30|5627.7|5624.9|5628.1|5625.3|5628.1|5625.3|5627.7|5624.9|47
1611134740000|2021-01-20 09:25:40|5627.7|5624.9|5627.6|5624.8|5627.7|5624.9|5627.4|5624.6|27
1611134750000|2021-01-20 09:25:50|5627.4|5624.6|5627.6|5624.8|5627.7|5624.9|5627.1|5624.3|20
1611134760000|2021-01-20 09:26:00|5627.2|5624.4|5628.1|5625.3|5628.1|5625.3|5627.1|5624.3|51
1611134770000|2021-01-20 09:26:10|5628.4|5625.6|5628.7|5625.9|5628.7|5625.9|5628.1|5625.3|36
1611134780000|2021-01-20 09:26:20|5629.1|5626.3|5629.4|5626.6|5629.7|5626.9|5629.1|5626.3|13
1611134790000|2021-01-20 09:26:30|5629.1|5626.3|5629.1|5626.3|5629.1|5626.3|5629.1|5626.3|0
1611134800000|2021-01-20 09:26:40|5628.7|5625.9|5628.7|5625.9|5628.7|5625.9|5628.7|5625.9|0
1611134810000|2021-01-20 09:26:50|5628.6|5625.8|5628.7|5625.9|5628.7|5625.9|5628.6|5625.8|9
1611134820000|2021-01-20 09:27:00|||||||||3
1611134830000|2021-01-20 09:27:10|5627.7|5624.9|5628.7|5625.9|5628.7|5625.9|5627.7|5624.9|44
1611134840000|2021-01-20 09:27:20|5628.3|5625.5|5626.2|5623.4|5628.6|5625.8|5625.9|5623.1|45
1611134850000|2021-01-20 09:27:30|5626.1|5623.3|5626.7|5623.9|5626.7|5623.9|5623.7|5620.9|159
1611134860000|2021-01-20 09:27:40|5626.3|5623.5|5625.7|5622.9|5626.3|5623.5|5625.7|5622.9|18
1611134870000|2021-01-20 09:27:50|5626.4|5623.6|5626.7|5623.9|5626.7|5623.9|5626.4|5623.6|11
1611134880000|2021-01-20 09:28:00|5627.4|5624.6|5628.1|5625.3|5628.2|5625.4|5627.4|5624.6|46
1611134890000|2021-01-20 09:28:10|5628.4|5625.6|5628.7|5625.9|5628.7|5625.9|5628.4|5625.6|3
1611134900000|2021-01-20 09:28:20|5629.1|5626.3|5629.1|5626.3|5629.1|5626.3|5629.1|5626.3|22
1611134910000|2021-01-20 09:28:30|5628.7|5625.9|5628.7|5625.9|5628.7|5625.9|5628.7|5625.9|33
1611134920000|2021-01-20 09:28:40|5629.1|5626.3|5629.1|5626.3|5629.1|5626.3|5629.1|5626.3|7
1611134930000|2021-01-20 09:28:50|5628.7|5625.9|5629.1|5626.3|5629.1|5626.3|5628.7|5625.9|11
1611134940000|2021-01-20 09:29:00|5628.7|5625.9|5629.4|5626.6|5629.4|5626.6|5628.7|5625.9|38
1611134950000|2021-01-20 09:29:10|5629.1|5626.3|5629.1|5626.3|5629.1|5626.3|5629.1|5626.3|17
1611134960000|2021-01-20 09:29:20|||||||||2
1611134980000|2021-01-20 09:29:40|5628.7|5625.9|5629.4|5626.6|5629.4|5626.6|5628.7|5625.9|194
1611134990000|2021-01-20 09:29:50|5629.1|5626.3|5629.1|5626.3|5629.1|5626.3|5629.1|5626.3|2
1611135000000|2021-01-20 09:30:00|5628.7|5625.9|5633.1|5630.3|5633.1|5630.3|5628.1|5625.3|80
1611135010000|2021-01-20 09:30:10|5632.7|5629.9|5633.1|5630.3|5633.1|5630.3|5632.7|5629.9|13
1611135020000|2021-01-20 09:30:20|5633.4|5630.6|5633.4|5630.6|5633.4|5630.6|5633.1|5630.3|35
1611135030000|2021-01-20 09:30:30|5632.3|5629.5|5632.1|5629.3|5632.6|5629.8|5632.1|5629.3|32
1611135040000|2021-01-20 09:30:40|5632.6|5629.8|5632.1|5629.3|5632.6|5629.8|5632.1|5629.3|7
1611135050000|2021-01-20 09:30:50|5632.2|5629.4|5631.7|5628.9|5632.2|5629.4|5630.7|5627.9|37
1611135060000|2021-01-20 09:31:00|5631.4|5628.6|5630.7|5627.9|5631.4|5628.6|5630.1|5627.3|30
1611135070000|2021-01-20 09:31:10|||||||||1
1611135080000|2021-01-20 09:31:20|5631.1|5628.3|5631.7|5628.9|5631.7|5628.9|5631.1|5628.3|5
1611135100000|2021-01-20 09:31:40|5631.4|5628.6|5631.4|5628.6|5631.4|5628.6|5631.4|5628.6|17
1611135110000|2021-01-20 09:31:50|5630.7|5627.9|5630.7|5627.9|5630.7|5627.9|5630.7|5627.9|2
1611135120000|2021-01-20 09:32:00|5632.4|5629.6|5631.7|5628.9|5632.7|5629.9|5631.7|5628.9|51
1611135130000|2021-01-20 09:32:10|5631.4|5628.6|5632.1|5629.3|5632.1|5629.3|5631.4|5628.6|19
1611135140000|2021-01-20 09:32:20|5631.7|5628.9|5629.6|5626.8|5631.7|5628.9|5629.6|5626.8|33
1611135150000|2021-01-20 09:32:30|5629.2|5626.4|5628.7|5625.9|5629.7|5626.9|5628.7|5625.9|2
1611135160000|2021-01-20 09:32:40|5628.8|5626|5628.1|5625.3|5629.7|5626.9|5628.1|5625.3|244
1611135170000|2021-01-20 09:32:50|5627.7|5624.9|5625.7|5622.9|5627.7|5624.9|5624.7|5621.9|30
1611135180000|2021-01-20 09:33:00|5625.4|5622.6|5624.3|5621.5|5625.7|5622.9|5624.3|5621.5|72
1611135190000|2021-01-20 09:33:10|5624.2|5621.4|5624.1|5621.3|5624.2|5621.4|5623.7|5620.9|15
1611135200000|2021-01-20 09:33:20|5624.3|5621.5|5622.8|5620|5624.7|5621.9|5622.7|5619.9|108
1611135210000|2021-01-20 09:33:30|5623.2|5620.4|5622.7|5619.9|5623.7|5620.9|5621.7|5618.9|59
1611135220000|2021-01-20 09:33:40|5622.3|5619.5|5624.3|5621.5|5624.3|5621.5|5622.3|5619.5|44
1611135230000|2021-01-20 09:33:50|5623.7|5620.9|5620.7|5617.9|5623.8|5621|5620.7|5617.9|38
1611135240000|2021-01-20 09:34:00|5620.9|5618.1|5621.3|5618.5|5621.9|5619.1|5620.7|5617.9|65
1611135250000|2021-01-20 09:34:10|5620.7|5617.9|5621.2|5618.4|5621.3|5618.5|5620.7|5617.9|4
1611135260000|2021-01-20 09:34:20|5621.3|5618.5|5621.7|5618.9|5621.7|5618.9|5621.3|5618.5|16
1611135270000|2021-01-20 09:34:30|5621.3|5618.5|5621.7|5618.9|5622.2|5619.4|5621.3|5618.5|3
1611135280000|2021-01-20 09:34:40|5621.8|5619|5620.7|5617.9|5622.3|5619.5|5620.7|5617.9|22
1611135290000|2021-01-20 09:34:50|5619.7|5616.9|5619.8|5617|5619.9|5617.1|5619.7|5616.9|23
1611135300000|2021-01-20 09:35:00|5619.7|5616.9|5618.7|5615.9|5620.2|5617.4|5618.7|5615.9|107
1611135310000|2021-01-20 09:35:10|5619.1|5616.3|5618.7|5615.9|5619.2|5616.4|5618.7|5615.9|19
1611135320000|2021-01-20 09:35:20|5619.1|5616.3|5620.7|5617.9|5620.7|5617.9|5619.1|5616.3|29
1611135330000|2021-01-20 09:35:30|5620.9|5618.1|5622.6|5619.8|5622.7|5619.9|5620.9|5618.1|6
1611135340000|2021-01-20 09:35:40|5622.7|5619.9|5622.7|5619.9|5622.7|5619.9|5622.7|5619.9|0
1611135350000|2021-01-20 09:35:50|5623.4|5620.6|5622.1|5619.3|5623.4|5620.6|5621.7|5618.9|67
1611135360000|2021-01-20 09:36:00|5622.2|5619.4|5622.6|5619.8|5622.7|5619.9|5622.1|5619.3|57
1611135370000|2021-01-20 09:36:10|5622.7|5619.9|5621.6|5618.8|5622.7|5619.9|5621.6|5618.8|33
1611135380000|2021-01-20 09:36:20|5621.7|5618.9|5619.1|5616.3|5621.7|5618.9|5618.7|5615.9|7
1611135390000|2021-01-20 09:36:30|5618.7|5615.9|5619.1|5616.3|5619.7|5616.9|5618.7|5615.9|10
1611135400000|2021-01-20 09:36:40|5618.8|5616|5618.7|5615.9|5619.2|5616.4|5618.7|5615.9|3
1611135410000|2021-01-20 09:36:50|5619.1|5616.3|5619.7|5616.9|5619.7|5616.9|5619.1|5616.3|2
1611135420000|2021-01-20 09:37:00|5620.1|5617.3|5618.7|5615.9|5620.3|5617.5|5618.7|5615.9|58
1611135430000|2021-01-20 09:37:10|5618.9|5616.1|5619.3|5616.5|5619.3|5616.5|5618.8|5616|51
1611135440000|2021-01-20 09:37:20|5618.7|5615.9|5619.2|5616.4|5619.3|5616.5|5618.7|5615.9|7
1611135450000|2021-01-20 09:37:30|5618.7|5615.9|5618.8|5616|5618.9|5616.1|5617.9|5615.1|30
1611135460000|2021-01-20 09:37:40|5618.7|5615.9|5618.8|5616|5619.2|5616.4|5617.9|5615.1|276
1611135470000|2021-01-20 09:37:50|5618.7|5615.9|5615.7|5612.9|5619.8|5617|5615.7|5612.9|433
1611135480000|2021-01-20 09:38:00|5615.3|5612.5|5614.7|5611.9|5615.7|5612.9|5614.4|5611.6|41
1611135490000|2021-01-20 09:38:10|5614.6|5611.8|5614.7|5611.9|5614.7|5611.9|5614.6|5611.8|10
1611135500000|2021-01-20 09:38:20|5615.6|5612.8|5615.4|5612.6|5615.6|5612.8|5615.4|5612.6|8
1611135510000|2021-01-20 09:38:30|5614.7|5611.9|5617.4|5614.6|5617.4|5614.6|5614.7|5611.9|15
1611135520000|2021-01-20 09:38:40|5616.7|5613.9|5615.6|5612.8|5616.7|5613.9|5615.4|5612.6|12
1611135530000|2021-01-20 09:38:50|5615.4|5612.6|5615.7|5612.9|5615.7|5612.9|5615.4|5612.6|78
1611135540000|2021-01-20 09:39:00|5616.4|5613.6|5617.6|5614.8|5617.6|5614.8|5616.4|5613.6|13
1611135550000|2021-01-20 09:39:10|5617.7|5614.9|5617.2|5614.4|5617.7|5614.9|5617.1|5614.3|4
1611135560000|2021-01-20 09:39:20|5617.7|5614.9|5617.1|5614.3|5617.7|5614.9|5617.1|5614.3|6
1611135570000|2021-01-20 09:39:30|5616.7|5613.9|5618.6|5615.8|5618.7|5615.9|5616.7|5613.9|14
1611135580000|2021-01-20 09:39:40|5618.4|5615.6|5619.7|5616.9|5619.7|5616.9|5618.1|5615.3|30
1611135590000|2021-01-20 09:39:50|5619.2|5616.4|5619.6|5616.8|5620.7|5617.9|5619.2|5616.4|12
1611135600000|2021-01-20 09:40:00|5619.1|5616.3|5619.6|5616.8|5619.7|5616.9|5619.1|5616.3|47
1611135610000|2021-01-20 09:40:10|5619.7|5616.9|5620.2|5617.4|5620.2|5617.4|5619.2|5616.4|6
1611135620000|2021-01-20 09:40:20|5620.7|5617.9|5618.7|5615.9|5620.7|5617.9|5618.7|5615.9|36
1611135630000|2021-01-20 09:40:30|5619.1|5616.3|5619.2|5616.4|5619.7|5616.9|5619.1|5616.3|16
1611135640000|2021-01-20 09:40:40|5619.3|5616.5|5620.2|5617.4|5620.2|5617.4|5619.1|5616.3|4
1611135650000|2021-01-20 09:40:50|5620.3|5617.5|5622.7|5619.9|5622.7|5619.9|5620.2|5617.4|8
1611135660000|2021-01-20 09:41:00|5622.2|5619.4|5619.1|5616.3|5622.7|5619.9|5619.1|5616.3|69
1611135670000|2021-01-20 09:41:10|5619.2|5616.4|5618.7|5615.9|5619.7|5616.9|5618.1|5615.3|2
1611135680000|2021-01-20 09:41:20|5619.1|5616.3|5619.1|5616.3|5619.1|5616.3|5619.1|5616.3|31
1611135690000|2021-01-20 09:41:30|5618.7|5615.9|5620.6|5617.8|5620.7|5617.9|5618.7|5615.9|17
1611135700000|2021-01-20 09:41:40|5620.4|5617.6|5621.1|5618.3|5621.3|5618.5|5619.7|5616.9|18
1611135710000|2021-01-20 09:41:50|5621.2|5618.4|5620.6|5617.8|5621.2|5618.4|5620.6|5617.8|4
1611135720000|2021-01-20 09:42:00|5621.1|5618.3|5620.6|5617.8|5621.1|5618.3|5620.4|5617.6|5
1611135730000|2021-01-20 09:42:10|5620.4|5617.6|5620.1|5617.3|5620.4|5617.6|5619.4|5616.6|4
1611135740000|2021-01-20 09:42:20|||||||||1
1611135750000|2021-01-20 09:42:30|5619.7|5616.9|5621.7|5618.9|5621.7|5618.9|5619.7|5616.9|8
1611135760000|2021-01-20 09:42:40|5622.1|5619.3|5622.7|5619.9|5622.7|5619.9|5622.1|5619.3|6
1611135770000|2021-01-20 09:42:50|5622.4|5619.6|5622.7|5619.9|5622.7|5619.9|5622.4|5619.6|5
1611135780000|2021-01-20 09:43:00|5622.6|5619.8|5622.7|5619.9|5623.1|5620.3|5622.6|5619.8|1
1611135790000|2021-01-20 09:43:10|5622.6|5619.8|5622.7|5619.9|5622.7|5619.9|5622.1|5619.3|9
1611135820000|2021-01-20 09:43:40|5623.1|5620.3|5622.7|5619.9|5623.1|5620.3|5622.6|5619.8|42
1611135830000|2021-01-20 09:43:50|5622.6|5619.8|5622.7|5619.9|5622.7|5619.9|5622.6|5619.8|4
1611135840000|2021-01-20 09:44:00|5623.1|5620.3|5622.6|5619.8|5623.1|5620.3|5622.6|5619.8|7
1611135850000|2021-01-20 09:44:10|5622.4|5619.6|5622.7|5619.9|5622.7|5619.9|5622.1|5619.3|137
1611135860000|2021-01-20 09:44:20|5623.4|5620.6|5622.4|5619.6|5623.4|5620.6|5622.4|5619.6|25
1611135870000|2021-01-20 09:44:30|5622.1|5619.3|5622.4|5619.6|5622.7|5619.9|5622.1|5619.3|8
1611135880000|2021-01-20 09:44:40|5621.8|5619|5622.4|5619.6|5622.7|5619.9|5621.1|5618.3|10
1611135890000|2021-01-20 09:44:50|5621.6|5618.8|5622.4|5619.6|5622.6|5619.8|5621.6|5618.8|1
1611135900000|2021-01-20 09:45:00|5622.1|5619.3|5622.4|5619.6|5622.7|5619.9|5622.1|5619.3|5
1611135910000|2021-01-20 09:45:10|5621.7|5618.9|5620.6|5617.8|5621.7|5618.9|5620.6|5617.8|9
1611135920000|2021-01-20 09:45:20|5620.4|5617.6|5621.6|5618.8|5621.6|5618.8|5620.4|5617.6|102
1611135930000|2021-01-20 09:45:30|5621.7|5618.9|5621.9|5619.1|5622.1|5619.3|5621.7|5618.9|1
1611135940000|2021-01-20 09:45:40|5622.1|5619.3|5622.4|5619.6|5622.4|5619.6|5622.1|5619.3|1
1611135950000|2021-01-20 09:45:50|5622.6|5619.8|5623.4|5620.6|5623.4|5620.6|5622.4|5619.6|22
1611135960000|2021-01-20 09:46:00|5622.7|5619.9|5622.6|5619.8|5622.7|5619.9|5622.6|5619.8|7
1611135970000|2021-01-20 09:46:10|5623.1|5620.3|5623.4|5620.6|5623.4|5620.6|5622.4|5619.6|5
1611135980000|2021-01-20 09:46:20|||||||||69
1611135990000|2021-01-20 09:46:30|5623.1|5620.3|5623.1|5620.3|5623.1|5620.3|5623.1|5620.3|6
1611136000000|2021-01-20 09:46:40|5623.4|5620.6|5622.9|5620.1|5623.4|5620.6|5622.6|5619.8|4
1611136010000|2021-01-20 09:46:50|5623.1|5620.3|5623.1|5620.3|5623.1|5620.3|5622.9|5620.1|0
1611136020000|2021-01-20 09:47:00|5623.4|5620.6|5622.4|5619.6|5623.4|5620.6|5622.4|5619.6|8
1611136030000|2021-01-20 09:47:10|||||||||1
1611136040000|2021-01-20 09:47:20|5622.6|5619.8|5622.6|5619.8|5622.6|5619.8|5622.6|5619.8|2
1611136050000|2021-01-20 09:47:30|5622.9|5620.1|5622.4|5619.6|5623.1|5620.3|5622.4|5619.6|3
1611136060000|2021-01-20 09:47:40|5622.2|5619.4|5621.4|5618.6|5622.2|5619.4|5621.4|5618.6|26
1611136070000|2021-01-20 09:47:50|5621.7|5618.9|5622.1|5619.3|5622.1|5619.3|5621.7|5618.9|2
1611136080000|2021-01-20 09:48:00|5622.6|5619.8|5621.8|5619|5622.6|5619.8|5621.8|5619|17
1611136090000|2021-01-20 09:48:10|5621.4|5618.6|5622.1|5619.3|5622.1|5619.3|5620.4|5617.6|7
1611136100000|2021-01-20 09:48:20|5621.9|5619.1|5621.7|5618.9|5621.9|5619.1|5621.7|5618.9|0
1611136110000|2021-01-20 09:48:30|5622.4|5619.6|5621.6|5618.8|5622.4|5619.6|5621.4|5618.6|8
1611136120000|2021-01-20 09:48:40|5621.7|5618.9|5621.1|5618.3|5621.9|5619.1|5621.1|5618.3|0
1611136130000|2021-01-20 09:48:50|5621.6|5618.8|5621.7|5618.9|5621.7|5618.9|5621.6|5618.8|3
1611136140000|2021-01-20 09:49:00|5622.1|5619.3|5622.1|5619.3|5622.1|5619.3|5622.1|5619.3|0
1611136160000|2021-01-20 09:49:20|5621.3|5618.5|5621.4|5618.6|5621.4|5618.6|5621.1|5618.3|9
1611136170000|2021-01-20 09:49:30|5621.7|5618.9|5621.7|5618.9|5621.7|5618.9|5621.7|5618.9|2
1611136180000|2021-01-20 09:49:40|5622.4|5619.6|5622.6|5619.8|5623.1|5620.3|5622.1|5619.3|10
1611136190000|2021-01-20 09:49:50|5622.4|5619.6|5621.7|5618.9|5622.4|5619.6|5621.7|5618.9|8
1611136200000|2021-01-20 09:50:00|5622.4|5619.6|5622.7|5619.9|5622.7|5619.9|5622.1|5619.3|7
1611136210000|2021-01-20 09:50:10|5623.4|5620.6|5623.4|5620.6|5623.4|5620.6|5623.4|5620.6|6
1611136220000|2021-01-20 09:50:20|5622.7|5619.9|5624.1|5621.3|5624.4|5621.6|5622.7|5619.9|13
1611136230000|2021-01-20 09:50:30|5623.7|5620.9|5622.2|5619.4|5624.1|5621.3|5622.1|5619.3|12
1611136240000|2021-01-20 09:50:40|5622.7|5619.9|5620.4|5617.6|5623.1|5620.3|5620.4|5617.6|32
1611136250000|2021-01-20 09:50:50|5619.7|5616.9|5617.4|5614.6|5619.7|5616.9|5617.4|5614.6|9
1611136260000|2021-01-20 09:51:00|5617.1|5614.3|5619.1|5616.3|5619.1|5616.3|5616.4|5613.6|117
1611136270000|2021-01-20 09:51:10|5619.7|5616.9|5620.6|5617.8|5620.7|5617.9|5619.7|5616.9|4
1611136280000|2021-01-20 09:51:20|5620.1|5617.3|5620.4|5617.6|5620.7|5617.9|5620.1|5617.3|8
1611136290000|2021-01-20 09:51:30|5620.1|5617.3|5618.1|5615.3|5620.1|5617.3|5618.1|5615.3|30
1611136300000|2021-01-20 09:51:40|5617.7|5614.9|5617.7|5614.9|5617.7|5614.9|5616.7|5613.9|12
1611136310000|2021-01-20 09:51:50|5617.6|5614.8|5617.7|5614.9|5617.7|5614.9|5617.1|5614.3|2
1611136320000|2021-01-20 09:52:00|5618.7|5615.9|5618.6|5615.8|5618.7|5615.9|5618.6|5615.8|3
1611136330000|2021-01-20 09:52:10|5618.7|5615.9|5618.7|5615.9|5618.7|5615.9|5618.4|5615.6|41
1611136340000|2021-01-20 09:52:20|5619.7|5616.9|5620.7|5617.9|5620.7|5617.9|5619.7|5616.9|0
1611136350000|2021-01-20 09:52:30|5620.6|5617.8|5620.6|5617.8|5620.7|5617.9|5620.6|5617.8|3
1611136360000|2021-01-20 09:52:40|5620.7|5617.9|5619.2|5616.4|5620.7|5617.9|5619.2|5616.4|3
1611136370000|2021-01-20 09:52:50|5620.1|5617.3|5620.7|5617.9|5620.7|5617.9|5620.1|5617.3|0
1611136380000|2021-01-20 09:53:00|5621.4|5618.6|5621.1|5618.3|5621.7|5618.9|5621.1|5618.3|1
1611136390000|2021-01-20 09:53:10|5621.6|5618.8|5621.6|5618.8|5621.6|5618.8|5621.6|5618.8|1
1611136410000|2021-01-20 09:53:30|5621.2|5618.4|5621.1|5618.3|5621.2|5618.4|5621.1|5618.3|17
1611136420000|2021-01-20 09:53:40|5621.2|5618.4|5622.6|5619.8|5622.7|5619.9|5621.2|5618.4|1
1611136430000|2021-01-20 09:53:50|5622.7|5619.9|5622.7|5619.9|5622.7|5619.9|5622.7|5619.9|0
1611136440000|2021-01-20 09:54:00|5623.1|5620.3|5621.6|5618.8|5623.1|5620.3|5621.4|5618.6|10
1611136450000|2021-01-20 09:54:10|5621.1|5618.3|5621.1|5618.3|5621.6|5618.8|5621.1|5618.3|4
1611136460000|2021-01-20 09:54:20|5621.2|5618.4|5621.2|5618.4|5621.6|5618.8|5621.1|5618.3|3
1611136470000|2021-01-20 09:54:30|5621.1|5618.3|5621.1|5618.3|5621.6|5618.8|5621.1|5618.3|2
1611136490000|2021-01-20 09:54:50|5620.7|5617.9|5620.6|5617.8|5621.1|5618.3|5620.4|5617.6|26
1611136500000|2021-01-20 09:55:00|5620.7|5617.9|5621.1|5618.3|5621.1|5618.3|5620.7|5617.9|2
1611136510000|2021-01-20 09:55:10|5620.7|5617.9|5620.4|5617.6|5620.7|5617.9|5620.4|5617.6|7
1611136520000|2021-01-20 09:55:20|5619.7|5616.9|5619.7|5616.9|5619.7|5616.9|5619.4|5616.6|6
1611136530000|2021-01-20 09:55:30|5620.4|5617.6|5620.4|5617.6|5620.4|5617.6|5620.4|5617.6|1
1611136540000|2021-01-20 09:55:40|5620.7|5617.9|5620.7|5617.9|5620.7|5617.9|5620.7|5617.9|3
1611136550000|2021-01-20 09:55:50|5620.6|5617.8|5619.4|5616.6|5620.7|5617.9|5619.4|5616.6|4
1611136560000|2021-01-20 09:56:00|5619.3|5616.5|5618.6|5615.8|5619.3|5616.5|5618.1|5615.3|16
1611136570000|2021-01-20 09:56:10|5619.1|5616.3|5618.4|5615.6|5619.1|5616.3|5617.6|5614.8|5
1611136590000|2021-01-20 09:56:30|5617.7|5614.9|5617.6|5614.8|5617.7|5614.9|5617.6|5614.8|4
1611136600000|2021-01-20 09:56:40|5617.7|5614.9|5618.4|5615.6|5618.4|5615.6|5617.7|5614.9|0
1611136610000|2021-01-20 09:56:50|||||||||2
1611136620000|2021-01-20 09:57:00|5619.4|5616.6|5619.6|5616.8|5620.1|5617.3|5619.4|5616.6|23
1611136630000|2021-01-20 09:57:10|5619.4|5616.6|5619.1|5616.3|5620.1|5617.3|5619.1|5616.3|25
1611136640000|2021-01-20 09:57:20|5618.9|5616.1|5621.4|5618.6|5621.4|5618.6|5617.4|5614.6|247
1611136650000|2021-01-20 09:57:30|5622.1|5619.3|5624.7|5621.9|5625.7|5622.9|5621.7|5618.9|479
1611136660000|2021-01-20 09:57:40|5625.2|5622.4|5627.3|5624.5|5627.7|5624.9|5625.2|5622.4|96
1611136670000|2021-01-20 09:57:50|5626.7|5623.9|5626.7|5623.9|5627.3|5624.5|5626.7|5623.9|12
1611136680000|2021-01-20 09:58:00|5626.8|5624|5624.2|5621.4|5627.7|5624.9|5623.7|5620.9|736
1611136690000|2021-01-20 09:58:10|5624.3|5621.5|5624.3|5621.5|5624.7|5621.9|5623.7|5620.9|21
1611136700000|2021-01-20 09:58:20|5624.7|5621.9|5623.3|5620.5|5624.7|5621.9|5623.3|5620.5|33
1611136710000|2021-01-20 09:58:30|5623.7|5620.9|5621.7|5618.9|5623.7|5620.9|5621.7|5618.9|11
1611136720000|2021-01-20 09:58:40|5621.9|5619.1|5622.8|5620|5622.8|5620|5621.9|5619.1|5
1611136730000|2021-01-20 09:58:50|5622.3|5619.5|5622.3|5619.5|5622.3|5619.5|5622.2|5619.4|1
1611136740000|2021-01-20 09:59:00|5622.7|5619.9|5623.7|5620.9|5623.7|5620.9|5622.7|5619.9|13
1611136750000|2021-01-20 09:59:10|5623.1|5620.3|5622.7|5619.9|5623.1|5620.3|5621.7|5618.9|25
1611136760000|2021-01-20 09:59:20|5622.2|5619.4|5622.3|5619.5|5622.7|5619.9|5621.7|5618.9|8
1611136770000|2021-01-20 09:59:30|5622.7|5619.9|5623.3|5620.5|5623.3|5620.5|5622.7|5619.9|2
1611136780000|2021-01-20 09:59:40|5623.7|5620.9|5623.9|5621.1|5623.9|5621.1|5623.7|5620.9|3
1611136790000|2021-01-20 09:59:50|5624.3|5621.5|5623.8|5621|5624.3|5621.5|5623.3|5620.5|9
1611136800000|2021-01-20 10:00:00|5623.7|5620.9|5621.7|5618.9|5623.7|5620.9|5621.7|5618.9|45
1611136810000|2021-01-20 10:00:10|5621.8|5619|5621.7|5618.9|5621.8|5619|5621.7|5618.9|0
1611136820000|2021-01-20 10:00:20|5622.3|5619.5|5621.7|5618.9|5622.3|5619.5|5621.3|5618.5|31
1611136830000|2021-01-20 10:00:30|||||||||2
1611136840000|2021-01-20 10:00:40|5621.3|5618.5|5621.7|5618.9|5621.7|5618.9|5621.3|5618.5|2
1611136850000|2021-01-20 10:00:50|5621.3|5618.5|5619.7|5616.9|5621.3|5618.5|5617.7|5614.9|66
1611136860000|2021-01-20 10:01:00|5619.8|5617|5620.7|5617.9|5620.8|5618|5619.3|5616.5|10
1611136870000|2021-01-20 10:01:10|5620.8|5618|5620.8|5618|5621.3|5618.5|5620.7|5617.9|2
1611136880000|2021-01-20 10:01:20|5621.3|5618.5|5623.8|5621|5623.8|5621|5620.3|5617.5|72
1611136890000|2021-01-20 10:01:30|5623.7|5620.9|5622.8|5620|5623.7|5620.9|5622.7|5619.9|2
1611136900000|2021-01-20 10:01:40|5623.3|5620.5|5623.3|5620.5|5623.3|5620.5|5621.1|5618.3|308
1611136910000|2021-01-20 10:01:50|5623.1|5620.3|5623.7|5620.9|5623.7|5620.9|5622.7|5619.9|6
1611136920000|2021-01-20 10:02:00|5623.9|5621.1|5625.3|5622.5|5625.3|5622.5|5623.9|5621.1|8
1611136930000|2021-01-20 10:02:10|5625.2|5622.4|5624.7|5621.9|5625.3|5622.5|5624.7|5621.9|12
1611136940000|2021-01-20 10:02:20|5624.3|5621.5|5621.7|5618.9|5624.3|5621.5|5621.7|5618.9|7
1611136950000|2021-01-20 10:02:30|5622.1|5619.3|5620.7|5617.9|5622.3|5619.5|5620.7|5617.9|28
1611136960000|2021-01-20 10:02:40|5621.1|5618.3|5620.2|5617.4|5621.2|5618.4|5620.2|5617.4|29
1611136970000|2021-01-20 10:02:50|5619.7|5616.9|5619.2|5616.4|5619.7|5616.9|5619.2|5616.4|6
1611136980000|2021-01-20 10:03:00|5619.1|5616.3|5619.7|5616.9|5619.7|5616.9|5618.7|5615.9|5
1611136990000|2021-01-20 10:03:10|5619.3|5616.5|5619.3|5616.5|5619.3|5616.5|5619.3|5616.5|0
1611137000000|2021-01-20 10:03:20|5619.7|5616.9|5620.7|5617.9|5620.7|5617.9|5619.7|5616.9|7
1611137010000|2021-01-20 10:03:30|5621.7|5618.9|5620.7|5617.9|5621.7|5618.9|5620.7|5617.9|20
1611137020000|2021-01-20 10:03:40|5620.8|5618|5620.7|5617.9|5621.2|5618.4|5619.8|5617|7
1611137030000|2021-01-20 10:03:50|5620.8|5618|5620.8|5618|5620.9|5618.1|5620.7|5617.9|3
1611137040000|2021-01-20 10:04:00|5621.3|5618.5|5621.3|5618.5|5621.3|5618.5|5621.3|5618.5|4
1611137050000|2021-01-20 10:04:10|5620.8|5618|5621.7|5618.9|5621.7|5618.9|5620.8|5618|8
1611137060000|2021-01-20 10:04:20|5620.7|5617.9|5620.7|5617.9|5620.7|5617.9|5620.7|5617.9|46
1611137070000|2021-01-20 10:04:30|5620.3|5617.5|5620.3|5617.5|5620.3|5617.5|5619.7|5616.9|8
1611137080000|2021-01-20 10:04:40|5620.2|5617.4|5619.7|5616.9|5620.2|5617.4|5619.7|5616.9|0
1611137100000|2021-01-20 10:05:00|5620.3|5617.5|5620.3|5617.5|5620.3|5617.5|5619.7|5616.9|15
1611137110000|2021-01-20 10:05:10|5620.7|5617.9|5619.7|5616.9|5620.7|5617.9|5619.7|5616.9|13
1611137130000|2021-01-20 10:05:30|||||||||2
1611137140000|2021-01-20 10:05:40|||||||||1
1611137150000|2021-01-20 10:05:50|||||||||1
1611137160000|2021-01-20 10:06:00|5618.1|5615.3|5616.7|5613.9|5618.1|5615.3|5616.7|5613.9|35
1611137170000|2021-01-20 10:06:10|||||||||2
1611137180000|2021-01-20 10:06:20|5617.7|5614.9|5619.7|5616.9|5620.3|5617.5|5617.7|5614.9|54
1611137190000|2021-01-20 10:06:30|5619.3|5616.5|5622.7|5619.9|5622.7|5619.9|5619.3|5616.5|42
1611137200000|2021-01-20 10:06:40|5622.9|5620.1|5624.3|5621.5|5624.3|5621.5|5622.9|5620.1|13
1611137210000|2021-01-20 10:06:50|5624.7|5621.9|5622.7|5619.9|5624.7|5621.9|5622.7|5619.9|19
1611137220000|2021-01-20 10:07:00|5622.3|5619.5|5621.3|5618.5|5622.3|5619.5|5620.7|5617.9|19
1611137230000|2021-01-20 10:07:10|5620.7|5617.9|5621.2|5618.4|5621.7|5618.9|5620.7|5617.9|15
1611137240000|2021-01-20 10:07:20|5621.3|5618.5|5621.3|5618.5|5621.7|5618.9|5621.3|5618.5|70
1611137250000|2021-01-20 10:07:30|5621.9|5619.1|5624.7|5621.9|5624.7|5621.9|5621.9|5619.1|28
1611137260000|2021-01-20 10:07:40|5624.3|5621.5|5622.7|5619.9|5624.3|5621.5|5622.7|5619.9|9
1611137280000|2021-01-20 10:08:00|5623.3|5620.5|5623.3|5620.5|5623.7|5620.9|5623.3|5620.5|6
1611137290000|2021-01-20 10:08:10|5622.9|5620.1|5622.7|5619.9|5622.9|5620.1|5622.2|5619.4|11
1611137310000|2021-01-20 10:08:30|5621.9|5619.1|5620.7|5617.9|5621.9|5619.1|5620.7|5617.9|203
1611137320000|2021-01-20 10:08:40|||||||||5
1611137330000|2021-01-20 10:08:50|5621.7|5618.9|5621.2|5618.4|5621.7|5618.9|5620.7|5617.9|2
1611137340000|2021-01-20 10:09:00|5621.7|5618.9|5622.7|5619.9|5622.7|5619.9|5621.7|5618.9|12
1611137350000|2021-01-20 10:09:10|||||||||2
1611137360000|2021-01-20 10:09:20|5621.7|5618.9|5620.2|5617.4|5621.7|5618.9|5620.2|5617.4|18
1611137370000|2021-01-20 10:09:30|5620.1|5617.3|5620.7|5617.9|5620.7|5617.9|5619.7|5616.9|3
1611137380000|2021-01-20 10:09:40|||||||||2
1611137390000|2021-01-20 10:09:50|5621.7|5618.9|5620.7|5617.9|5621.7|5618.9|5620.7|5617.9|5
1611137400000|2021-01-20 10:10:00|5621.2|5618.4|5622.7|5619.9|5622.7|5619.9|5620.7|5617.9|47
1611137410000|2021-01-20 10:10:10|||||||||2
1611137440000|2021-01-20 10:10:40|5622.9|5620.1|5622.9|5620.1|5622.9|5620.1|5622.9|5620.1|2
1611137450000|2021-01-20 10:10:50|5623.9|5621.1|5623.7|5620.9|5624.2|5621.4|5623.7|5620.9|7
1611137460000|2021-01-20 10:11:00|5622.7|5619.9|5622.7|5619.9|5622.7|5619.9|5622.7|5619.9|2
1611137470000|2021-01-20 10:11:10|5622.4|5619.6|5621.7|5618.9|5622.4|5619.6|5621.7|5618.9|8
1611137480000|2021-01-20 10:11:20|5622.3|5619.5|5622.7|5619.9|5622.7|5619.9|5622.3|5619.5|7
1611137490000|2021-01-20 10:11:30|||||||||1
1611137510000|2021-01-20 10:11:50|5623.8|5621|5623.7|5620.9|5623.8|5621|5623.7|5620.9|3
1611137520000|2021-01-20 10:12:00|5623.8|5621|5624.2|5621.4|5624.2|5621.4|5623.8|5621|0
1611137530000|2021-01-20 10:12:10|5624.3|5621.5|5622.3|5619.5|5624.7|5621.9|5622.2|5619.4|16
1611137540000|2021-01-20 10:12:20|5622.2|5619.4|5622.7|5619.9|5622.7|5619.9|5622.2|5619.4|1
1611137550000|2021-01-20 10:12:30|5622.2|5619.4|5622.2|5619.4|5622.3|5619.5|5622.2|5619.4|1
1611137560000|2021-01-20 10:12:40|5622.3|5619.5|5622.2|5619.4|5622.3|5619.5|5622.2|5619.4|101
1611137570000|2021-01-20 10:12:50|5621.7|5618.9|5622.7|5619.9|5622.7|5619.9|5621.7|5618.9|26
1611137580000|2021-01-20 10:13:00|5622.9|5620.1|5622.7|5619.9|5623.7|5620.9|5622.7|5619.9|30
1611137590000|2021-01-20 10:13:10|5623.2|5620.4|5622.7|5619.9|5623.2|5620.4|5622.7|5619.9|10
1611137600000|2021-01-20 10:13:20|5623.3|5620.5|5623.2|5620.4|5623.3|5620.5|5622.7|5619.9|4
1611137610000|2021-01-20 10:13:30|5623.1|5620.3|5622.1|5619.3|5623.1|5620.3|5621.7|5618.9|39
1611137620000|2021-01-20 10:13:40|5621.7|5618.9|5622.7|5619.9|5622.7|5619.9|5621.7|5618.9|1
1611137630000|2021-01-20 10:13:50|5622.8|5620|5623.7|5620.9|5623.7|5620.9|5622.8|5620|8
1611137650000|2021-01-20 10:14:10|5623.4|5620.6|5622.3|5619.5|5623.4|5620.6|5622.3|5619.5|53
1611137660000|2021-01-20 10:14:20|5621.7|5618.9|5620.7|5617.9|5621.7|5618.9|5620.7|5617.9|17
1611137670000|2021-01-20 10:14:30|5620.3|5617.5|5618.8|5616|5620.3|5617.5|5618.8|5616|8
1611137680000|2021-01-20 10:14:40|5619.7|5616.9|5619.3|5616.5|5619.7|5616.9|5619.3|5616.5|1
1611137690000|2021-01-20 10:14:50|5619.7|5616.9|5619.7|5616.9|5620.7|5617.9|5619.7|5616.9|4
1611137700000|2021-01-20 10:15:00|5619.8|5617|5620.7|5617.9|5620.7|5617.9|5619.8|5617|2
1611137710000|2021-01-20 10:15:10|5620.3|5617.5|5620.3|5617.5|5620.3|5617.5|5619.7|5616.9|9
1611137720000|2021-01-20 10:15:20|5620.7|5617.9|5621.7|5618.9|5621.7|5618.9|5620.7|5617.9|7
1611137730000|2021-01-20 10:15:30|5621.2|5618.4|5622.2|5619.4|5622.3|5619.5|5621.2|5618.4|3
1611137740000|2021-01-20 10:15:40|5621.9|5619.1|5622.9|5620.1|5622.9|5620.1|5621.9|5619.1|1
1611137750000|2021-01-20 10:15:50|5623.7|5620.9|5622.9|5620.1|5623.7|5620.9|5622.9|5620.1|30
1611137760000|2021-01-20 10:16:00|5623.7|5620.9|5618.9|5616.1|5623.7|5620.9|5618.9|5616.1|18
1611137770000|2021-01-20 10:16:10|5619.7|5616.9|5620.8|5618|5620.8|5618|5619.7|5616.9|15
1611137780000|2021-01-20 10:16:20|5620.9|5618.1|5620.7|5617.9|5620.9|5618.1|5619.9|5617.1|27
1611137790000|2021-01-20 10:16:30|5620.8|5618|5620.7|5617.9|5620.8|5618|5620.7|5617.9|0
1611137800000|2021-01-20 10:16:40|5619.9|5617.1|5619.9|5617.1|5620.3|5617.5|5619.7|5616.9|2
1611137810000|2021-01-20 10:16:50|5619.8|5617|5619.7|5616.9|5619.8|5617|5619.7|5616.9|2
1611137820000|2021-01-20 10:17:00|5619.3|5616.5|5619.3|5616.5|5619.3|5616.5|5619.3|5616.5|2
1611137830000|2021-01-20 10:17:10|5618.7|5615.9|5618.7|5615.9|5618.7|5615.9|5618.7|5615.9|8
1611137850000|2021-01-20 10:17:30|5618.9|5616.1|5621.8|5619|5621.9|5619.1|5618.9|5616.1|35
1611137860000|2021-01-20 10:17:40|5621.3|5618.5|5620.9|5618.1|5621.3|5618.5|5620.8|5618|2
1611137870000|2021-01-20 10:17:50|5620.3|5617.5|5620.3|5617.5|5620.3|5617.5|5619.9|5617.1|5
1611137880000|2021-01-20 10:18:00|5620.2|5617.4|5621.9|5619.1|5621.9|5619.1|5619.8|5617|4
1611137890000|2021-01-20 10:18:10|5622.3|5619.5|5621.8|5619|5622.3|5619.5|5621.3|5618.5|18
1611137900000|2021-01-20 10:18:20|5621.9|5619.1|5624.7|5621.9|5624.8|5622|5621.8|5619|24
1611137910000|2021-01-20 10:18:30|5624.3|5621.5|5623.8|5621|5625.9|5623.1|5623.8|5621|159
1611137920000|2021-01-20 10:18:40|5623.9|5621.1|5624.9|5622.1|5625.3|5622.5|5623.9|5621.1|19
1611137930000|2021-01-20 10:18:50|5625.3|5622.5|5627.3|5624.5|5627.7|5624.9|5625.3|5622.5|70
1611137940000|2021-01-20 10:19:00|5626.9|5624.1|5626.7|5623.9|5627.9|5625.1|5626.7|5623.9|61
1611137950000|2021-01-20 10:19:10|5625.7|5622.9|5626.6|5623.8|5626.7|5623.9|5625.2|5622.4|72
1611137960000|2021-01-20 10:19:20|5626.3|5623.5|5626.3|5623.5|5626.3|5623.5|5626.3|5623.5|2
1611137970000|2021-01-20 10:19:30|5626.7|5623.9|5625.8|5623|5626.7|5623.9|5625.7|5622.9|12
1611137980000|2021-01-20 10:19:40|5625.7|5622.9|5625.3|5622.5|5625.7|5622.9|5624.7|5621.9|36
1611137990000|2021-01-20 10:19:50|5624.9|5622.1|5624.3|5621.5|5624.9|5622.1|5624.3|5621.5|2
1611138000000|2021-01-20 10:20:00|5623.7|5620.9|5624.2|5621.4|5624.3|5621.5|5623.7|5620.9|13
1611138010000|2021-01-20 10:20:10|5623.7|5620.9|5623.7|5620.9|5624.1|5621.3|5623.7|5620.9|1
1611138020000|2021-01-20 10:20:20|5624.9|5622.1|5625.8|5623|5625.8|5623|5624.9|5622.1|2
1611138030000|2021-01-20 10:20:30|5625.7|5622.9|5626.1|5623.3|5626.8|5624|5625.7|5622.9|62
1611138040000|2021-01-20 10:20:40|5625.3|5622.5|5625.3|5622.5|5625.3|5622.5|5625.3|5622.5|0
1611138050000|2021-01-20 10:20:50|5625.7|5622.9|5625.9|5623.1|5625.9|5623.1|5625.7|5622.9|8
1611138060000|2021-01-20 10:21:00|5626.3|5623.5|5625.7|5622.9|5626.3|5623.5|5625.7|5622.9|11
1611138070000|2021-01-20 10:21:10|5625.3|5622.5|5625.3|5622.5|5625.3|5622.5|5625.3|5622.5|0
1611138100000|2021-01-20 10:21:40|5624.9|5622.1|5623.3|5620.5|5624.9|5622.1|5622.8|5620|17
1611138110000|2021-01-20 10:21:50|5623.7|5620.9|5623.8|5621|5624.3|5621.5|5623.7|5620.9|26
1611138120000|2021-01-20 10:22:00|5623.9|5621.1|5624.7|5621.9|5624.8|5622|5623.9|5621.1|3
1611138130000|2021-01-20 10:22:10|5624.3|5621.5|5624.7|5621.9|5624.7|5621.9|5623.7|5620.9|8
1611138140000|2021-01-20 10:22:20|5624.3|5621.5|5623.7|5620.9|5624.3|5621.5|5623.7|5620.9|5
1611138150000|2021-01-20 10:22:30|5623.9|5621.1|5622.3|5619.5|5623.9|5621.1|5622.3|5619.5|5
1611138160000|2021-01-20 10:22:40|||||||||3
1611138170000|2021-01-20 10:22:50|5621.8|5619|5621.7|5618.9|5622.3|5619.5|5621.7|5618.9|1
1611138180000|2021-01-20 10:23:00|5621.3|5618.5|5621.3|5618.5|5621.3|5618.5|5620.8|5618|2
1611138190000|2021-01-20 10:23:10|5621.7|5618.9|5621.8|5619|5621.8|5619|5621.7|5618.9|5
1611138200000|2021-01-20 10:23:20|5622.3|5619.5|5621.8|5619|5622.3|5619.5|5621.7|5618.9|1
1611138210000|2021-01-20 10:23:30|5622.3|5619.5|5621.7|5618.9|5622.3|5619.5|5621.7|5618.9|2
1611138220000|2021-01-20 10:23:40|5621.3|5618.5|5621.3|5618.5|5621.3|5618.5|5621.3|5618.5|4
1611138230000|2021-01-20 10:23:50|5621.8|5619|5621.3|5618.5|5622.3|5619.5|5621.3|5618.5|4
1611138240000|2021-01-20 10:24:00|5620.9|5618.1|5619.8|5617|5620.9|5618.1|5619.8|5617|6
1611138250000|2021-01-20 10:24:10|5619.7|5616.9|5619.3|5616.5|5619.8|5617|5618.7|5615.9|23
1611138270000|2021-01-20 10:24:30|5619.2|5616.4|5619.3|5616.5|5619.3|5616.5|5618.8|5616|1
1611138280000|2021-01-20 10:24:40|5619.2|5616.4|5619.2|5616.4|5619.3|5616.5|5619.2|5616.4|0
1611138290000|2021-01-20 10:24:50|5619.3|5616.5|5619.3|5616.5|5619.3|5616.5|5619.2|5616.4|0
1611138300000|2021-01-20 10:25:00|5619.7|5616.9|5621.7|5618.9|5621.7|5618.9|5618.9|5616.1|27
1611138310000|2021-01-20 10:25:10|5620.9|5618.1|5620.7|5617.9|5620.9|5618.1|5619.8|5617|105
1611138320000|2021-01-20 10:25:20|||||||||3
1611138330000|2021-01-20 10:25:30|5620.3|5617.5|5620.9|5618.1|5620.9|5618.1|5620.3|5617.5|2
1611138340000|2021-01-20 10:25:40|5621.3|5618.5|5621.8|5619|5621.9|5619.1|5621.3|5618.5|6
1611138350000|2021-01-20 10:25:50|5622.3|5619.5|5621.9|5619.1|5622.3|5619.5|5621.9|5619.1|6
1611138360000|2021-01-20 10:26:00|5622.3|5619.5|5621.9|5619.1|5622.3|5619.5|5621.9|5619.1|3
1611138370000|2021-01-20 10:26:10|||||||||17
1611138380000|2021-01-20 10:26:20|5621.7|5618.9|5619.9|5617.1|5621.7|5618.9|5619.7|5616.9|403
1611138390000|2021-01-20 10:26:30|5620.9|5618.1|5621.9|5619.1|5621.9|5619.1|5620.9|5618.1|5
1611138400000|2021-01-20 10:26:40|||||||||1
1611138410000|2021-01-20 10:26:50|5622.8|5620|5622.4|5619.6|5623.4|5620.6|5622.4|5619.6|12
1611138420000|2021-01-20 10:27:00|5622.9|5620.1|5624.9|5622.1|5624.9|5622.1|5622.9|5620.1|61
1611138430000|2021-01-20 10:27:10|||||||||1
1611138440000|2021-01-20 10:27:20|5625.3|5622.5|5627.2|5624.4|5627.2|5624.4|5625.3|5622.5|116
1611138450000|2021-01-20 10:27:30|5627.9|5625.1|5627.3|5624.5|5627.9|5625.1|5627.3|5624.5|3
1611138460000|2021-01-20 10:27:40|5626.9|5624.1|5625.7|5622.9|5626.9|5624.1|5625.7|5622.9|18
1611138470000|2021-01-20 10:27:50|5625.9|5623.1|5625.3|5622.5|5625.9|5623.1|5625.3|5622.5|3
1611138480000|2021-01-20 10:28:00|5625.4|5622.6|5623.7|5620.9|5625.4|5622.6|5623.7|5620.9|31
1611138490000|2021-01-20 10:28:10|5623.3|5620.5|5623.9|5621.1|5623.9|5621.1|5623.3|5620.5|15
1611138500000|2021-01-20 10:28:20|5624.7|5621.9|5623.8|5621|5624.7|5621.9|5623.8|5621|9
1611138510000|2021-01-20 10:28:30|5623.7|5620.9|5622.9|5620.1|5624.3|5621.5|5622.9|5620.1|13
1611138520000|2021-01-20 10:28:40|5622.7|5619.9|5622.8|5620|5622.9|5620.1|5621.9|5619.1|20
1611138530000|2021-01-20 10:28:50|5622.9|5620.1|5622.8|5620|5622.9|5620.1|5622.8|5620|8
1611138540000|2021-01-20 10:29:00|5622.7|5619.9|5621.3|5618.5|5622.7|5619.9|5620.8|5618|44
1611138550000|2021-01-20 10:29:10|5620.9|5618.1|5620.9|5618.1|5620.9|5618.1|5620.9|5618.1|0
1611138560000|2021-01-20 10:29:20|5621.3|5618.5|5621.3|5618.5|5621.9|5619.1|5621.3|5618.5|213
1611138570000|2021-01-20 10:29:30|5620.8|5618|5621.3|5618.5|5621.3|5618.5|5620.8|5618|9
1611138580000|2021-01-20 10:29:40|5621.8|5619|5621.3|5618.5|5621.8|5619|5621.3|5618.5|0
1611138590000|2021-01-20 10:29:50|5620.9|5618.1|5620.9|5618.1|5620.9|5618.1|5620.7|5617.9|3
1611138600000|2021-01-20 10:30:00|5621.3|5618.5|5622.8|5620|5623.3|5620.5|5621.3|5618.5|7
1611138610000|2021-01-20 10:30:10|5622.3|5619.5|5622.8|5620|5622.8|5620|5621.9|5619.1|0
1611138620000|2021-01-20 10:30:20|5622.3|5619.5|5622.7|5619.9|5622.8|5620|5622.3|5619.5|1
1611138630000|2021-01-20 10:30:30|5622.3|5619.5|5622.3|5619.5|5622.3|5619.5|5622.3|5619.5|0
1611138640000|2021-01-20 10:30:40|5620.9|5618.1|5621.3|5618.5|5621.8|5619|5620.7|5617.9|38
1611138650000|2021-01-20 10:30:50|5620.9|5618.1|5621.8|5619|5621.9|5619.1|5620.7|5617.9|20
1611138660000|2021-01-20 10:31:00|5621.9|5619.1|5622.8|5620|5622.9|5620.1|5621.9|5619.1|13
1611138670000|2021-01-20 10:31:10|5622.7|5619.9|5623.3|5620.5|5623.9|5621.1|5621.9|5619.1|6
1611138690000|2021-01-20 10:31:30|5622.9|5620.1|5623.7|5620.9|5623.8|5621|5622.9|5620.1|1
1611138700000|2021-01-20 10:31:40|5623.3|5620.5|5622.9|5620.1|5623.3|5620.5|5622.9|5620.1|1
1611138710000|2021-01-20 10:31:50|5623.3|5620.5|5623.4|5620.6|5623.4|5620.6|5623.3|5620.5|4
1611138720000|2021-01-20 10:32:00|5623.3|5620.5|5623.3|5620.5|5623.3|5620.5|5622.7|5619.9|7
1611138730000|2021-01-20 10:32:10|5623.2|5620.4|5622.7|5619.9|5623.2|5620.4|5622.7|5619.9|4
1611138750000|2021-01-20 10:32:30|5622.3|5619.5|5621.7|5618.9|5622.3|5619.5|5621.7|5618.9|5
1611138760000|2021-01-20 10:32:40|5620.9|5618.1|5621.9|5619.1|5621.9|5619.1|5620.9|5618.1|21
1611138770000|2021-01-20 10:32:50|5621.7|5618.9|5620.7|5617.9|5621.7|5618.9|5619.9|5617.1|34
1611138780000|2021-01-20 10:33:00|5620.3|5617.5|5619.7|5616.9|5620.3|5617.5|5619.7|5616.9|9
1611138790000|2021-01-20 10:33:10|5619.9|5617.1|5619.7|5616.9|5619.9|5617.1|5619.7|5616.9|10
1611138800000|2021-01-20 10:33:20|5619.8|5617|5618.8|5616|5619.8|5617|5618.8|5616|7
1611138810000|2021-01-20 10:33:30|5618.7|5615.9|5618.7|5615.9|5618.8|5616|5618.3|5615.5|1
1611138820000|2021-01-20 10:33:40|5617.9|5615.1|5616.9|5614.1|5617.9|5615.1|5616.8|5614|12
1611138830000|2021-01-20 10:33:50|5616.8|5614|5616.9|5614.1|5616.9|5614.1|5616.8|5614|3
1611138840000|2021-01-20 10:34:00|5617.7|5614.9|5618.3|5615.5|5618.3|5615.5|5617.3|5614.5|59
1611138860000|2021-01-20 10:34:20|5618.6|5615.8|5619.9|5617.1|5619.9|5617.1|5618.6|5615.8|9
1611138870000|2021-01-20 10:34:30|5620.3|5617.5|5617.9|5615.1|5620.3|5617.5|5617.9|5615.1|39
1611138880000|2021-01-20 10:34:40|5618.3|5615.5|5616.9|5614.1|5618.3|5615.5|5616.8|5614|154
1611138890000|2021-01-20 10:34:50|5617.3|5614.5|5617.7|5614.9|5617.7|5614.9|5617.3|5614.5|3
1611138900000|2021-01-20 10:35:00|5616.9|5614.1|5618.7|5615.9|5618.7|5615.9|5616.9|5614.1|21
1611138910000|2021-01-20 10:35:10|5618.9|5616.1|5619.3|5616.5|5619.8|5617|5618.9|5616.1|14
1611138920000|2021-01-20 10:35:20|5619.7|5616.9|5619.8|5617|5619.9|5617.1|5619.7|5616.9|5
1611138930000|2021-01-20 10:35:30|5619.9|5617.1|5619.8|5617|5620.4|5617.6|5619.3|5616.5|12
1611138940000|2021-01-20 10:35:40|5619.7|5616.9|5619.3|5616.5|5619.7|5616.9|5619.3|5616.5|20
1611138950000|2021-01-20 10:35:50|5619.4|5616.6|5618.9|5616.1|5619.4|5616.6|5618.7|5615.9|2
1611138960000|2021-01-20 10:36:00|5618.7|5615.9|5618.7|5615.9|5618.7|5615.9|5618.7|5615.9|2
1611138970000|2021-01-20 10:36:10|5619.4|5616.6|5619.7|5616.9|5619.8|5617|5619.3|5616.5|2
1611138980000|2021-01-20 10:36:20|5619.3|5616.5|5619.3|5616.5|5619.3|5616.5|5619.3|5616.5|2
1611138990000|2021-01-20 10:36:30|5619.4|5616.6|5620.8|5618|5620.8|5618|5619.4|5616.6|1
1611139000000|2021-01-20 10:36:40|5620.9|5618.1|5620.9|5618.1|5620.9|5618.1|5620.9|5618.1|2
1611139010000|2021-01-20 10:36:50|5621.9|5619.1|5621.4|5618.6|5621.9|5619.1|5621.4|5618.6|4
1611139020000|2021-01-20 10:37:00|5621.6|5618.8|5621.9|5619.1|5621.9|5619.1|5621.6|5618.8|7
1611139030000|2021-01-20 10:37:10|5621.8|5619|5621.9|5619.1|5621.9|5619.1|5621.7|5618.9|2
1611139040000|2021-01-20 10:37:20|||||||||1
1611139060000|2021-01-20 10:37:40|||||||||26
1611139070000|2021-01-20 10:37:50|5622.7|5619.9|5622.9|5620.1|5622.9|5620.1|5622.7|5619.9|26
1611139080000|2021-01-20 10:38:00|5621.9|5619.1|5621.3|5618.5|5621.9|5619.1|5621.3|5618.5|8
1611139090000|2021-01-20 10:38:10|5621.4|5618.6|5621.9|5619.1|5621.9|5619.1|5621.4|5618.6|54
1611139100000|2021-01-20 10:38:20|5622.3|5619.5|5623.4|5620.6|5623.9|5621.1|5622.3|5619.5|10
1611139110000|2021-01-20 10:38:30|5623.3|5620.5|5622.4|5619.6|5623.3|5620.5|5621.9|5619.1|36
1611139120000|2021-01-20 10:38:40|5621.9|5619.1|5622.3|5619.5|5622.9|5620.1|5621.9|5619.1|8
1611139130000|2021-01-20 10:38:50|5622.4|5619.6|5622.9|5620.1|5622.9|5620.1|5622.4|5619.6|34
1611139140000|2021-01-20 10:39:00|5622.4|5619.6|5622.9|5620.1|5622.9|5620.1|5622.4|5619.6|1
1611139150000|2021-01-20 10:39:10|5621.9|5619.1|5622.3|5619.5|5622.9|5620.1|5621.7|5618.9|52
1611139160000|2021-01-20 10:39:20|5621.9|5619.1|5623.9|5621.1|5623.9|5621.1|5621.7|5618.9|130
1611139170000|2021-01-20 10:39:30|5624.2|5621.4|5624.9|5622.1|5624.9|5622.1|5624.2|5621.4|35
1611139190000|2021-01-20 10:39:50|5623.9|5621.1|5623.9|5621.1|5623.9|5621.1|5623.3|5620.5|108
1611139200000|2021-01-20 10:40:00|||||||||1
1611139210000|2021-01-20 10:40:10|||||||||1
1611139220000|2021-01-20 10:40:20|5624.7|5621.9|5623.9|5621.1|5624.9|5622.1|5623.7|5620.9|42
1611139230000|2021-01-20 10:40:30|5623.4|5620.6|5623.3|5620.5|5623.4|5620.6|5623.3|5620.5|0
1611139240000|2021-01-20 10:40:40|5622.9|5620.1|5623.9|5621.1|5623.9|5621.1|5622.9|5620.1|5
1611139250000|2021-01-20 10:40:50|5624.7|5621.9|5623.9|5621.1|5624.9|5622.1|5623.9|5621.1|94
1611139260000|2021-01-20 10:41:00|5623.8|5621|5623.8|5621|5623.9|5621.1|5623.8|5621|2
1611139270000|2021-01-20 10:41:10|5623.9|5621.1|5623.8|5621|5623.9|5621.1|5623.8|5621|3
1611139280000|2021-01-20 10:41:20|5623.9|5621.1|5623.8|5621|5623.9|5621.1|5623.8|5621|2
1611139290000|2021-01-20 10:41:30|5623.9|5621.1|5624.7|5621.9|5624.7|5621.9|5623.9|5621.1|1
1611139300000|2021-01-20 10:41:40|5624.3|5621.5|5624.3|5621.5|5624.3|5621.5|5624.3|5621.5|0
1611139310000|2021-01-20 10:41:50|5624.7|5621.9|5623.4|5620.6|5624.8|5622|5623.3|5620.5|106
1611139320000|2021-01-20 10:42:00|5623.8|5621|5623.8|5621|5623.8|5621|5623.3|5620.5|3
1611139340000|2021-01-20 10:42:20|5623.9|5621.1|5623.8|5621|5623.9|5621.1|5623.8|5621|2
1611139350000|2021-01-20 10:42:30|5623.7|5620.9|5623.9|5621.1|5623.9|5621.1|5623.7|5620.9|8
1611139360000|2021-01-20 10:42:40|5623.8|5621|5623.4|5620.6|5623.8|5621|5623.3|5620.5|5
1611139370000|2021-01-20 10:42:50|5623.8|5621|5623.4|5620.6|5623.9|5621.1|5623.3|5620.5|12
1611139380000|2021-01-20 10:43:00|5623.9|5621.1|5622.7|5619.9|5623.9|5621.1|5622.7|5619.9|3
1611139390000|2021-01-20 10:43:10|5622.9|5620.1|5623.9|5621.1|5623.9|5621.1|5622.9|5620.1|10
1611139400000|2021-01-20 10:43:20|||||||||1
1611139410000|2021-01-20 10:43:30|5623.4|5620.6|5623.3|5620.5|5623.4|5620.6|5623.3|5620.5|10
1611139420000|2021-01-20 10:43:40|5623.7|5620.9|5623.9|5621.1|5623.9|5621.1|5623.3|5620.5|2
1611139430000|2021-01-20 10:43:50|5624.7|5621.9|5624.7|5621.9|5624.7|5621.9|5624.7|5621.9|5
1611139440000|2021-01-20 10:44:00|5624.3|5621.5|5622.7|5619.9|5624.3|5621.5|5621.7|5618.9|351
1611139450000|2021-01-20 10:44:10|5623|5620.2|5623.7|5620.9|5623.7|5620.9|5622.7|5619.9|24
1611139460000|2021-01-20 10:44:20|5623.8|5621|5624.2|5621.4|5624.2|5621.4|5623.8|5621|1
1611139470000|2021-01-20 10:44:30|5624.7|5621.9|5624.2|5621.4|5624.7|5621.9|5623.7|5620.9|3
1611139490000|2021-01-20 10:44:50|5624.7|5621.9|5624.7|5621.9|5624.7|5621.9|5624.7|5621.9|1
1611139500000|2021-01-20 10:45:00|5623.7|5620.9|5624.7|5621.9|5624.7|5621.9|5623.7|5620.9|66
1611139510000|2021-01-20 10:45:10|5624.9|5622.1|5625.7|5622.9|5625.7|5622.9|5624.9|5622.1|66
1611139530000|2021-01-20 10:45:30|5624.7|5621.9|5625.7|5622.9|5625.7|5622.9|5624.7|5621.9|10
1611139540000|2021-01-20 10:45:40|||||||||2
1611139550000|2021-01-20 10:45:50|||||||||1
1611139560000|2021-01-20 10:46:00|5625.4|5622.6|5623.8|5621|5625.4|5622.6|5622.7|5619.9|324
1611139570000|2021-01-20 10:46:10|5623.3|5620.5|5623.3|5620.5|5623.4|5620.6|5623.3|5620.5|2
1611139590000|2021-01-20 10:46:30|5622.3|5619.5|5623.7|5620.9|5623.8|5621|5621.9|5619.1|42
1611139600000|2021-01-20 10:46:40|5623.8|5621|5624.9|5622.1|5624.9|5622.1|5623.7|5620.9|8
1611139610000|2021-01-20 10:46:50|5624.8|5622|5624.7|5621.9|5624.9|5622.1|5624.7|5621.9|6
1611139630000|2021-01-20 10:47:10|5624.8|5622|5625.3|5622.5|5625.7|5622.9|5624.7|5621.9|5
1611139640000|2021-01-20 10:47:20|||||||||1
1611139650000|2021-01-20 10:47:30|5625.7|5622.9|5625.7|5622.9|5625.7|5622.9|5625.7|5622.9|0
1611139660000|2021-01-20 10:47:40|5625.9|5623.1|5626.8|5624|5626.8|5624|5625.9|5623.1|23
1611139670000|2021-01-20 10:47:50|5626.7|5623.9|5626.7|5623.9|5626.7|5623.9|5626.7|5623.9|1
1611139680000|2021-01-20 10:48:00|5626.3|5623.5|5626.9|5624.1|5626.9|5624.1|5626.3|5623.5|5
1611139720000|2021-01-20 10:48:40|5627.6|5624.8|5627.9|5625.1|5627.9|5625.1|5627.6|5624.8|13
1611139740000|2021-01-20 10:49:00|||||||||3
1611139750000|2021-01-20 10:49:10|||||||||3
1611139770000|2021-01-20 10:49:30|||||||||1
1611139780000|2021-01-20 10:49:40|5627.7|5624.9|5626.4|5623.6|5627.7|5624.9|5626.3|5623.5|109
1611139790000|2021-01-20 10:49:50|5626.9|5624.1|5626.9|5624.1|5626.9|5624.1|5626.9|5624.1|6
1611139800000|2021-01-20 10:50:00|||||||||19
1611139810000|2021-01-20 10:50:10|5626.7|5623.9|5625.9|5623.1|5626.7|5623.9|5625.9|5623.1|23
1611139820000|2021-01-20 10:50:20|5626.3|5623.5|5624.8|5622|5626.3|5623.5|5624.7|5621.9|55
1611139830000|2021-01-20 10:50:30|5624.7|5621.9|5624.7|5621.9|5625.3|5622.5|5624.7|5621.9|26
1611139840000|2021-01-20 10:50:40|5624.8|5622|5624.7|5621.9|5624.8|5622|5624.7|5621.9|8
1611139850000|2021-01-20 10:50:50|5624.9|5622.1|5624.7|5621.9|5624.9|5622.1|5624.7|5621.9|14
1611139860000|2021-01-20 10:51:00|5624.8|5622|5624.3|5621.5|5624.8|5622|5624.3|5621.5|50
1611139870000|2021-01-20 10:51:10|5623.9|5621.1|5622.9|5620.1|5623.9|5621.1|5622.9|5620.1|62
1611139880000|2021-01-20 10:51:20|||||||||6
1611139890000|2021-01-20 10:51:30|5623.3|5620.5|5622.3|5619.5|5623.3|5620.5|5622.2|5619.4|44
1611139900000|2021-01-20 10:51:40|5622.8|5620|5622.7|5619.9|5622.8|5620|5622.7|5619.9|5
1611139910000|2021-01-20 10:51:50|5622.8|5620|5622.8|5620|5622.8|5620|5622.8|5620|1
1611139920000|2021-01-20 10:52:00|5622.9|5620.1|5622.9|5620.1|5622.9|5620.1|5622.9|5620.1|18
1611139930000|2021-01-20 10:52:10|5623.3|5620.5|5621.7|5618.9|5623.3|5620.5|5621.7|5618.9|198
1611139940000|2021-01-20 10:52:20|5622.3|5619.5|5622.3|5619.5|5622.3|5619.5|5622.3|5619.5|11
1611139950000|2021-01-20 10:52:30|5622.8|5620|5621.9|5619.1|5622.8|5620|5621.9|5619.1|19
1611139960000|2021-01-20 10:52:40|5622.2|5619.4|5623.9|5621.1|5623.9|5621.1|5621.9|5619.1|156
1611139970000|2021-01-20 10:52:50|5623.3|5620.5|5623.3|5620.5|5623.3|5620.5|5623.3|5620.5|3
1611139980000|2021-01-20 10:53:00|5622.9|5620.1|5622.9|5620.1|5622.9|5620.1|5622.9|5620.1|1
1611139990000|2021-01-20 10:53:10|||||||||2
1611140010000|2021-01-20 10:53:30|5623.3|5620.5|5623.9|5621.1|5623.9|5621.1|5623.3|5620.5|68
1611140020000|2021-01-20 10:53:40|5623.8|5621|5624.3|5621.5|5624.3|5621.5|5623.7|5620.9|2
1611140030000|2021-01-20 10:53:50|5623.9|5621.1|5624.3|5621.5|5624.3|5621.5|5623.9|5621.1|3
1611140040000|2021-01-20 10:54:00|5624.7|5621.9|5625.3|5622.5|5625.3|5622.5|5624.7|5621.9|16
1611140050000|2021-01-20 10:54:10|5624.7|5621.9|5624.7|5621.9|5624.8|5622|5624.7|5621.9|10
1611140060000|2021-01-20 10:54:20|5624.8|5622|5624.7|5621.9|5624.8|5622|5624.7|5621.9|1
1611140070000|2021-01-20 10:54:30|5624.8|5622|5624.7|5621.9|5624.8|5622|5624.7|5621.9|0
1611140080000|2021-01-20 10:54:40|5624.8|5622|5624.7|5621.9|5624.8|5622|5624.7|5621.9|3
1611140090000|2021-01-20 10:54:50|5624.8|5622|5625.7|5622.9|5627.7|5624.9|5624.8|5622|116
1611140100000|2021-01-20 10:55:00|||||||||5
1611140120000|2021-01-20 10:55:20|5625.4|5622.6|5626.7|5623.9|5627.3|5624.5|5625.4|5622.6|146
1611140130000|2021-01-20 10:55:30|5625.9|5623.1|5626.3|5623.5|5626.3|5623.5|5625.7|5622.9|8
1611140140000|2021-01-20 10:55:40|5626.7|5623.9|5626.3|5623.5|5626.7|5623.9|5626.3|5623.5|20
1611140150000|2021-01-20 10:55:50|5627.3|5624.5|5627.7|5624.9|5627.7|5624.9|5627.3|5624.5|4
1611140160000|2021-01-20 10:56:00|5627.3|5624.5|5627.7|5624.9|5627.7|5624.9|5627.2|5624.4|22
1611140170000|2021-01-20 10:56:10|5628|5625.2|5628.7|5625.9|5628.7|5625.9|5628|5625.2|59
1611140180000|2021-01-20 10:56:20|5628.9|5626.1|5633.9|5631.1|5633.9|5631.1|5628.7|5625.9|88
1611140190000|2021-01-20 10:56:30|5633.7|5630.9|5632.9|5630.1|5633.9|5631.1|5632.9|5630.1|16
1611140200000|2021-01-20 10:56:40|5633.7|5630.9|5633.8|5631|5633.9|5631.1|5632.8|5630|47
1611140210000|2021-01-20 10:56:50|5633.9|5631.1|5634.3|5631.5|5634.8|5632|5633.9|5631.1|3
1611140220000|2021-01-20 10:57:00|5633.9|5631.1|5634.3|5631.5|5634.3|5631.5|5633.9|5631.1|6
1611140230000|2021-01-20 10:57:10|5633.9|5631.1|5633.8|5631|5633.9|5631.1|5633.7|5630.9|3
1611140240000|2021-01-20 10:57:20|5633.9|5631.1|5634.9|5632.1|5634.9|5632.1|5633.9|5631.1|0
1611140250000|2021-01-20 10:57:30|5634.8|5632|5634.9|5632.1|5634.9|5632.1|5634.8|5632|4
1611140260000|2021-01-20 10:57:40|||||||||2
1611140270000|2021-01-20 10:57:50|5635.7|5632.9|5636.9|5634.1|5637.9|5635.1|5635.7|5632.9|242
1611140280000|2021-01-20 10:58:00|5637.3|5634.5|5637.4|5634.6|5637.9|5635.1|5637.3|5634.5|97
1611140290000|2021-01-20 10:58:10|5637.3|5634.5|5637.4|5634.6|5637.9|5635.1|5636.9|5634.1|32
1611140300000|2021-01-20 10:58:20|5637.9|5635.1|5637.3|5634.5|5637.9|5635.1|5636.9|5634.1|7
1611140310000|2021-01-20 10:58:30|5636.9|5634.1|5635.8|5633|5636.9|5634.1|5635.8|5633|7
1611140320000|2021-01-20 10:58:40|5635.9|5633.1|5635.4|5632.6|5635.9|5633.1|5635.3|5632.5|5
1611140330000|2021-01-20 10:58:50|5635.9|5633.1|5636.5|5633.7|5636.5|5633.7|5635.9|5633.1|1
1611140340000|2021-01-20 10:59:00|5636.9|5634.1|5637.3|5634.5|5637.3|5634.5|5636.3|5633.5|4
1611140350000|2021-01-20 10:59:10|5636.5|5633.7|5636.3|5633.5|5636.5|5633.7|5636.3|5633.5|21
1611140360000|2021-01-20 10:59:20|5636.9|5634.1|5636.3|5633.5|5636.9|5634.1|5636.3|5633.5|4
1611140370000|2021-01-20 10:59:30|5636.8|5634|5636.3|5633.5|5636.8|5634|5636.3|5633.5|7
1611140380000|2021-01-20 10:59:40|5635.8|5633|5633.9|5631.1|5635.8|5633|5633.9|5631.1|10
1611140390000|2021-01-20 10:59:50|5633.4|5630.6|5633.4|5630.6|5633.4|5630.6|5633.4|5630.6|1
1611140400000|2021-01-20 11:00:00|5633.8|5631|5633.9|5631.1|5633.9|5631.1|5633.8|5631|24
1611140410000|2021-01-20 11:00:10|5633.8|5631|5632.9|5630.1|5633.8|5631|5632.9|5630.1|5
1611140420000|2021-01-20 11:00:20|5632.3|5629.5|5632.3|5629.5|5632.4|5629.6|5631.9|5629.1|8
1611140430000|2021-01-20 11:00:30|5631.8|5629|5631.8|5629|5632.8|5630|5631.8|5629|2
1611140440000|2021-01-20 11:00:40|5631.9|5629.1|5630.9|5628.1|5631.9|5629.1|5630.9|5628.1|5
1611140450000|2021-01-20 11:00:50|||||||||5
1611140460000|2021-01-20 11:01:00|5632.9|5630.1|5634.3|5631.5|5634.3|5631.5|5632.9|5630.1|60
1611140470000|2021-01-20 11:01:10|5635|5632.2|5634.9|5632.1|5635.9|5633.1|5634.9|5632.1|24
1611140480000|2021-01-20 11:01:20|5634.8|5632|5635.8|5633|5635.9|5633.1|5634.8|5632|8
1611140490000|2021-01-20 11:01:30|5636.3|5633.5|5636.3|5633.5|5636.3|5633.5|5636.3|5633.5|0
1611140500000|2021-01-20 11:01:40|5635.9|5633.1|5635.8|5633|5635.9|5633.1|5635.7|5632.9|8
1611140510000|2021-01-20 11:01:50|5635.3|5632.5|5635.4|5632.6|5636.9|5634.1|5635.3|5632.5|10
1611140520000|2021-01-20 11:02:00|5635.9|5633.1|5635.8|5633|5635.9|5633.1|5635.3|5632.5|40
1611140530000|2021-01-20 11:02:10|5635.9|5633.1|5635.8|5633|5636.3|5633.5|5635.8|5633|21
1611140540000|2021-01-20 11:02:20|5635.9|5633.1|5635.9|5633.1|5635.9|5633.1|5635.9|5633.1|0
1611140550000|2021-01-20 11:02:30|5635.5|5632.7|5635.8|5633|5635.9|5633.1|5635.3|5632.5|57
1611140560000|2021-01-20 11:02:40|5635.9|5633.1|5634.3|5631.5|5635.9|5633.1|5633.9|5631.1|39
1611140570000|2021-01-20 11:02:50|5629.9|5627.1|5631.8|5629|5631.9|5629.1|5629.8|5627|642
1611140580000|2021-01-20 11:03:00|5631.9|5629.1|5631.9|5629.1|5631.9|5629.1|5631.7|5628.9|8
1611140590000|2021-01-20 11:03:10|5632.3|5629.5|5631.9|5629.1|5632.3|5629.5|5631.7|5628.9|3
1611140600000|2021-01-20 11:03:20|5631.8|5629|5632.3|5629.5|5632.3|5629.5|5631.8|5629|3
1611140610000|2021-01-20 11:03:30|5631.9|5629.1|5631.8|5629|5632.3|5629.5|5631.7|5628.9|3
1611140620000|2021-01-20 11:03:40|5631.7|5628.9|5630.8|5628|5631.7|5628.9|5630.7|5627.9|53
1611140630000|2021-01-20 11:03:50|5629.9|5627.1|5629.8|5627|5629.9|5627.1|5628.9|5626.1|11
1611140640000|2021-01-20 11:04:00|5629.3|5626.5|5629.3|5626.5|5629.4|5626.6|5628.9|5626.1|2
1611140650000|2021-01-20 11:04:10|5629.4|5626.6|5628.9|5626.1|5629.9|5627.1|5628.9|5626.1|2
1611140660000|2021-01-20 11:04:20|5629.7|5626.9|5629.9|5627.1|5629.9|5627.1|5629.7|5626.9|1
1611140670000|2021-01-20 11:04:30|5629.8|5627|5629.9|5627.1|5629.9|5627.1|5629.8|5627|0
1611140680000|2021-01-20 11:04:40|5629.8|5627|5629.9|5627.1|5629.9|5627.1|5629.8|5627|0
1611140690000|2021-01-20 11:04:50|5630.7|5627.9|5630.9|5628.1|5631.8|5629|5630.7|5627.9|25
1611140700000|2021-01-20 11:05:00|5631.3|5628.5|5631.7|5628.9|5631.7|5628.9|5630.8|5628|1
1611140710000|2021-01-20 11:05:10|5632.7|5629.9|5632.7|5629.9|5632.9|5630.1|5631.8|5629|52
1611140720000|2021-01-20 11:05:20|5631.9|5629.1|5631.7|5628.9|5631.9|5629.1|5631.3|5628.5|11
1611140730000|2021-01-20 11:05:30|5631.3|5628.5|5630.8|5628|5631.3|5628.5|5630.7|5627.9|1
1611140740000|2021-01-20 11:05:40|5630.3|5627.5|5630.9|5628.1|5630.9|5628.1|5630.3|5627.5|1
1611140750000|2021-01-20 11:05:50|5630.4|5627.6|5631.4|5628.6|5631.7|5628.9|5629.8|5627|24
1611140760000|2021-01-20 11:06:00|5631.5|5628.7|5631.8|5629|5632.9|5630.1|5630.9|5628.1|37
1611140770000|2021-01-20 11:06:10|5631.3|5628.5|5631.9|5629.1|5631.9|5629.1|5631.3|5628.5|5
1611140780000|2021-01-20 11:06:20|5632.3|5629.5|5632.9|5630.1|5632.9|5630.1|5632.3|5629.5|20
1611140790000|2021-01-20 11:06:30|5632.7|5629.9|5630.8|5628|5632.7|5629.9|5630.8|5628|21
1611140800000|2021-01-20 11:06:40|5630.3|5627.5|5629.9|5627.1|5630.4|5627.6|5629.9|5627.1|1
1611140810000|2021-01-20 11:06:50|5630.4|5627.6|5630.8|5628|5630.8|5628|5630|5627.2|3
1611140820000|2021-01-20 11:07:00|5630.9|5628.1|5631.9|5629.1|5631.9|5629.1|5630.9|5628.1|2
1611140830000|2021-01-20 11:07:10|5632.3|5629.5|5632.4|5629.6|5632.9|5630.1|5632.3|5629.5|6
1611140840000|2021-01-20 11:07:20|5632.9|5630.1|5632.3|5629.5|5632.9|5630.1|5632.3|5629.5|0
1611140850000|2021-01-20 11:07:30|5631.9|5629.1|5632.3|5629.5|5632.4|5629.6|5631.9|5629.1|8
1611140860000|2021-01-20 11:07:40|5631.9|5629.1|5632.3|5629.5|5632.4|5629.6|5631.9|5629.1|4
1611140870000|2021-01-20 11:07:50|5632.4|5629.6|5632.8|5630|5632.9|5630.1|5632.4|5629.6|0
1611140880000|2021-01-20 11:08:00|5632.4|5629.6|5632.9|5630.1|5632.9|5630.1|5631.9|5629.1|2
1611140890000|2021-01-20 11:08:10|5632.8|5630|5632.4|5629.6|5632.8|5630|5631.9|5629.1|14
1611140900000|2021-01-20 11:08:20|5631.9|5629.1|5632.9|5630.1|5632.9|5630.1|5631.9|5629.1|0
1611140910000|2021-01-20 11:08:30|5632.8|5630|5632.9|5630.1|5632.9|5630.1|5632.5|5629.7|8
1611140920000|2021-01-20 11:08:40|5632.8|5630|5631.8|5629|5632.9|5630.1|5631.3|5628.5|50
1611140930000|2021-01-20 11:08:50|5631.7|5628.9|5631.9|5629.1|5631.9|5629.1|5631.3|5628.5|1
1611140940000|2021-01-20 11:09:00|5631.8|5629|5631.4|5628.6|5631.8|5629|5631.3|5628.5|7
1611140950000|2021-01-20 11:09:10|5631.3|5628.5|5630.9|5628.1|5631.4|5628.6|5630.9|5628.1|10
1611140970000|2021-01-20 11:09:30|5631.7|5628.9|5631.9|5629.1|5631.9|5629.1|5631.7|5628.9|3
1611140980000|2021-01-20 11:09:40|5632.9|5630.1|5631.9|5629.1|5632.9|5630.1|5631.9|5629.1|7
1611140990000|2021-01-20 11:09:50|5632.9|5630.1|5631.9|5629.1|5632.9|5630.1|5631.9|5629.1|7
1611141000000|2021-01-20 11:10:00|5630.9|5628.1|5630.9|5628.1|5631.4|5628.6|5630.9|5628.1|8
1611141010000|2021-01-20 11:10:10|5630.8|5628|5630.3|5627.5|5630.9|5628.1|5630.3|5627.5|4
1611141020000|2021-01-20 11:10:20|5630.4|5627.6|5630.3|5627.5|5630.8|5628|5630.3|5627.5|0
1611141030000|2021-01-20 11:10:30|5630.4|5627.6|5630.8|5628|5630.8|5628|5629.9|5627.1|0
1611141040000|2021-01-20 11:10:40|5630.9|5628.1|5630.9|5628.1|5630.9|5628.1|5630.8|5628|0
1611141050000|2021-01-20 11:10:50|5630.8|5628|5630.4|5627.6|5630.8|5628|5630.4|5627.6|0
1611141060000|2021-01-20 11:11:00|5630.8|5628|5630.3|5627.5|5630.8|5628|5630.3|5627.5|0
1611141070000|2021-01-20 11:11:10|5629.9|5627.1|5629.9|5627.1|5629.9|5627.1|5629.9|5627.1|2
1611141080000|2021-01-20 11:11:20|5629.5|5626.7|5630.8|5628|5630.9|5628.1|5628.9|5626.1|15
1611141090000|2021-01-20 11:11:30|5630.9|5628.1|5631.4|5628.6|5631.4|5628.6|5630.8|5628|9
1611141100000|2021-01-20 11:11:40|5631.3|5628.5|5631.3|5628.5|5631.4|5628.6|5631.3|5628.5|1
1611141120000|2021-01-20 11:12:00|5630.9|5628.1|5631.4|5628.6|5631.9|5629.1|5630.8|5628|8
1611141130000|2021-01-20 11:12:10|5631.9|5629.1|5631.8|5629|5631.9|5629.1|5631.8|5629|1
1611141140000|2021-01-20 11:12:20|5631.9|5629.1|5631.9|5629.1|5631.9|5629.1|5631.9|5629.1|1
1611141150000|2021-01-20 11:12:30|5631.4|5628.6|5631.4|5628.6|5631.9|5629.1|5631.3|5628.5|5
1611141160000|2021-01-20 11:12:40|5631.9|5629.1|5630.8|5628|5631.9|5629.1|5630.8|5628|4
1611141180000|2021-01-20 11:13:00|5630.9|5628.1|5630.9|5628.1|5630.9|5628.1|5630.9|5628.1|14
1611141200000|2021-01-20 11:13:20|||||||||5
1611141220000|2021-01-20 11:13:40|5630.7|5627.9|5629.9|5627.1|5630.7|5627.9|5629.9|5627.1|14
1611141240000|2021-01-20 11:14:00|5630.3|5627.5|5629.8|5627|5630.3|5627.5|5629.3|5626.5|5
1611141250000|2021-01-20 11:14:10|5629.4|5626.6|5630.9|5628.1|5630.9|5628.1|5629.4|5626.6|15
1611141260000|2021-01-20 11:14:20|5629.9|5627.1|5630.4|5627.6|5630.4|5627.6|5629.9|5627.1|19
1611141270000|2021-01-20 11:14:30|5630.9|5628.1|5632.8|5630|5632.9|5630.1|5630.9|5628.1|13
1611141280000|2021-01-20 11:14:40|5632.3|5629.5|5632.9|5630.1|5632.9|5630.1|5632.3|5629.5|4
1611141290000|2021-01-20 11:14:50|5633.8|5631|5633.4|5630.6|5634.3|5631.5|5633.3|5630.5|11
1611141300000|2021-01-20 11:15:00|5633.9|5631.1|5633.9|5631.1|5633.9|5631.1|5632.9|5630.1|48
1611141310000|2021-01-20 11:15:10|5632.9|5630.1|5632.7|5629.9|5632.9|5630.1|5631.9|5629.1|33
1611141320000|2021-01-20 11:15:20|5631.9|5629.1|5631.9|5629.1|5631.9|5629.1|5631.9|5629.1|3
1611141330000|2021-01-20 11:15:30|5630.7|5627.9|5630.3|5627.5|5630.7|5627.9|5629.9|5627.1|16
1611141340000|2021-01-20 11:15:40|5629.9|5627.1|5629.9|5627.1|5630.7|5627.9|5629.9|5627.1|3
1611141360000|2021-01-20 11:16:00|5630.3|5627.5|5631.4|5628.6|5631.9|5629.1|5630.3|5627.5|18
1611141370000|2021-01-20 11:16:10|5631.8|5629|5632.3|5629.5|5632.9|5630.1|5631.8|5629|23
1611141380000|2021-01-20 11:16:20|5632.7|5629.9|5632.9|5630.1|5632.9|5630.1|5632.3|5629.5|4
1611141390000|2021-01-20 11:16:30|5633.7|5630.9|5634.9|5632.1|5634.9|5632.1|5633.7|5630.9|24
1611141400000|2021-01-20 11:16:40|5633.9|5631.1|5634.8|5632|5634.9|5632.1|5633.8|5631|16
1611141410000|2021-01-20 11:16:50|5634.9|5632.1|5635.3|5632.5|5635.8|5633|5634.9|5632.1|3
1611141420000|2021-01-20 11:17:00|5634.9|5632.1|5635.9|5633.1|5635.9|5633.1|5634.7|5631.9|28
1611141430000|2021-01-20 11:17:10|5635.8|5633|5633.9|5631.1|5635.8|5633|5633.9|5631.1|35
1611141440000|2021-01-20 11:17:20|5634.3|5631.5|5631|5628.2|5634.3|5631.5|5630.7|5627.9|1724
1611141450000|2021-01-20 11:17:30|5630.7|5627.9|5626.7|5623.9|5630.7|5627.9|5626.7|5623.9|54
1611141460000|2021-01-20 11:17:40|5626.5|5623.7|5625.3|5622.5|5626.7|5623.9|5624.8|5622|32
1611141470000|2021-01-20 11:17:50|5625.7|5622.9|5622.7|5619.9|5625.7|5622.9|5622.7|5619.9|124
1611141480000|2021-01-20 11:18:00|5622.2|5619.4|5622.7|5619.9|5622.7|5619.9|5622.2|5619.4|21
1611141490000|2021-01-20 11:18:10|5623.2|5620.4|5623.2|5620.4|5623.2|5620.4|5622.7|5619.9|18
1611141500000|2021-01-20 11:18:20|5622.7|5619.9|5622.8|5620|5623.7|5620.9|5622.7|5619.9|69
1611141510000|2021-01-20 11:18:30|5623.2|5620.4|5624.2|5621.4|5624.2|5621.4|5622|5619.2|26
1611141520000|2021-01-20 11:18:40|5624|5621.2|5623.7|5620.9|5624|5621.2|5623.7|5620.9|3
1611141530000|2021-01-20 11:18:50|5624|5621.2|5624.5|5621.7|5624.7|5621.9|5624|5621.2|5
1611141540000|2021-01-20 11:19:00|5624.7|5621.9|5622.7|5619.9|5624.7|5621.9|5622.7|5619.9|11
1611141550000|2021-01-20 11:19:10|5623.4|5620.6|5623.7|5620.9|5623.7|5620.9|5623|5620.2|12
1611141560000|2021-01-20 11:19:20|5624|5621.2|5624.2|5621.4|5624.7|5621.9|5624|5621.2|10
1611141570000|2021-01-20 11:19:30|5624|5621.2|5624.2|5621.4|5624.2|5621.4|5624|5621.2|0
1611141580000|2021-01-20 11:19:40|5624.3|5621.5|5624.5|5621.7|5625.7|5622.9|5624.3|5621.5|23
1611141590000|2021-01-20 11:19:50|5624|5621.2|5624.5|5621.7|5624.7|5621.9|5624|5621.2|1
1611141600000|2021-01-20 11:20:00|5624.2|5621.4|5623.5|5620.7|5624.2|5621.4|5623.4|5620.6|4
1611141610000|2021-01-20 11:20:10|5623.4|5620.6|5622.7|5619.9|5623.5|5620.7|5622.7|5619.9|2
1611141620000|2021-01-20 11:20:20|5622.9|5620.1|5623.5|5620.7|5623.7|5620.9|5622.9|5620.1|6
1611141630000|2021-01-20 11:20:30|5624|5621.2|5622.7|5619.9|5624.2|5621.4|5622|5619.2|31
1611141640000|2021-01-20 11:20:40|5622.5|5619.7|5622.2|5619.4|5622.7|5619.9|5621.7|5618.9|12
1611141650000|2021-01-20 11:20:50|5622|5619.2|5622.2|5619.4|5622.7|5619.9|5622|5619.2|8
1611141660000|2021-01-20 11:21:00|5622.3|5619.5|5622.7|5619.9|5622.7|5619.9|5622.2|5619.4|1
1611141670000|2021-01-20 11:21:10|5622.5|5619.7|5621.7|5618.9|5622.5|5619.7|5621|5618.2|15
1611141680000|2021-01-20 11:21:20|5621.2|5618.4|5620.7|5617.9|5621.2|5618.4|5620.7|5617.9|11
1611141690000|2021-01-20 11:21:30|||||||||3
1611141700000|2021-01-20 11:21:40|5620|5617.2|5619.3|5616.5|5620|5617.2|5619|5616.2|49
1611141710000|2021-01-20 11:21:50|5620|5617.2|5620.7|5617.9|5620.7|5617.9|5620|5617.2|6
1611141720000|2021-01-20 11:22:00|5621|5618.2|5621.7|5618.9|5621.7|5618.9|5621|5618.2|10
1611141730000|2021-01-20 11:22:10|5622|5619.2|5622.7|5619.9|5622.7|5619.9|5621.7|5618.9|5
1611141740000|2021-01-20 11:22:20|||||||||12
1611141750000|2021-01-20 11:22:30|5623.4|5620.6|5622.7|5619.9|5623.4|5620.6|5622.4|5619.6|45
1611141760000|2021-01-20 11:22:40|5623.2|5620.4|5622.8|5620|5623.7|5620.9|5622.7|5619.9|13
1611141770000|2021-01-20 11:22:50|5623|5620.2|5623.7|5620.9|5623.7|5620.9|5623|5620.2|4
1611141780000|2021-01-20 11:23:00|5623.4|5620.6|5622.7|5619.9|5623.4|5620.6|5622.7|5619.9|14
1611141790000|2021-01-20 11:23:10|5623.3|5620.5|5623.7|5620.9|5623.7|5620.9|5623.3|5620.5|10
1611141800000|2021-01-20 11:23:20|5623.4|5620.6|5622.7|5619.9|5623.4|5620.6|5622.7|5619.9|1
1611141810000|2021-01-20 11:23:30|||||||||1
1611141820000|2021-01-20 11:23:40|5621.7|5618.9|5621.7|5618.9|5621.7|5618.9|5621.7|5618.9|4
1611141840000|2021-01-20 11:24:00|5621.8|5619|5622.7|5619.9|5622.7|5619.9|5621.8|5619|3
1611141850000|2021-01-20 11:24:10|5622.2|5619.4|5621.7|5618.9|5622.7|5619.9|5621.7|5618.9|3
1611141860000|2021-01-20 11:24:20|||||||||3
1611141870000|2021-01-20 11:24:30|5621.5|5618.7|5621.7|5618.9|5621.7|5618.9|5621.3|5618.5|2
1611141890000|2021-01-20 11:24:50|5622.7|5619.9|5624.7|5621.9|5624.7|5621.9|5622.7|5619.9|80
1611141900000|2021-01-20 11:25:00|5624.5|5621.7|5624.5|5621.7|5624.7|5621.9|5623.7|5620.9|42
1611141910000|2021-01-20 11:25:10|5624|5621.2|5622.7|5619.9|5625|5622.2|5622.5|5619.7|40
1611141920000|2021-01-20 11:25:20|5622.4|5619.6|5622|5619.2|5622.4|5619.6|5621.7|5618.9|11
1611141930000|2021-01-20 11:25:30|5621.7|5618.9|5626.3|5623.5|5626.7|5623.9|5621.5|5618.7|432
1611141940000|2021-01-20 11:25:40|5626.2|5623.4|5625.3|5622.5|5626.3|5623.5|5625.3|5622.5|5
1611141950000|2021-01-20 11:25:50|5625.5|5622.7|5623.7|5620.9|5625.5|5622.7|5623.7|5620.9|17
1611141960000|2021-01-20 11:26:00|5623.3|5620.5|5623.3|5620.5|5623.3|5620.5|5622.8|5620|6
1611141970000|2021-01-20 11:26:10|5622.8|5620|5625.3|5622.5|5625.8|5623|5622.8|5620|4
1611141980000|2021-01-20 11:26:20|5625.8|5623|5625.8|5623|5625.9|5623.1|5625.8|5623|0
1611141990000|2021-01-20 11:26:30|5626.2|5623.4|5626.9|5624.1|5626.9|5624.1|5626.2|5623.4|11
1611142000000|2021-01-20 11:26:40|5626.8|5624|5626.7|5623.9|5626.8|5624|5625.9|5623.1|8
1611142010000|2021-01-20 11:26:50|5625.8|5623|5625.7|5622.9|5625.8|5623|5625.7|5622.9|0
1611142020000|2021-01-20 11:27:00|5625.3|5622.5|5625.9|5623.1|5625.9|5623.1|5625.2|5622.4|10
1611142030000|2021-01-20 11:27:10|5626.7|5623.9|5626.8|5624|5627.3|5624.5|5626.7|5623.9|46
1611142040000|2021-01-20 11:27:20|5626.9|5624.1|5625.8|5623|5626.9|5624.1|5625.3|5622.5|15
1611142050000|2021-01-20 11:27:30|5625.7|5622.9|5625.8|5623|5625.9|5623.1|5625.4|5622.6|1
1611142060000|2021-01-20 11:27:40|5625.7|5622.9|5625.3|5622.5|5625.7|5622.9|5625.3|5622.5|0
1611142070000|2021-01-20 11:27:50|5625.8|5623|5625.7|5622.9|5625.8|5623|5625.7|5622.9|0
1611142080000|2021-01-20 11:28:00|5625.3|5622.5|5623.9|5621.1|5625.3|5622.5|5623.8|5621|25
1611142090000|2021-01-20 11:28:10|5624.3|5621.5|5623.3|5620.5|5624.7|5621.9|5622.7|5619.9|14
1611142100000|2021-01-20 11:28:20|5623.9|5621.1|5627.3|5624.5|5627.7|5624.9|5623.9|5621.1|63
1611142110000|2021-01-20 11:28:30|5626.9|5624.1|5626.8|5624|5626.9|5624.1|5626.4|5623.6|2
1611142120000|2021-01-20 11:28:40|5626.9|5624.1|5626.9|5624.1|5627.3|5624.5|5626.8|5624|0
1611142130000|2021-01-20 11:28:50|5625.7|5622.9|5619.9|5617.1|5625.8|5623|5619.7|5616.9|48
1611142140000|2021-01-20 11:29:00|5619.8|5617|5623.7|5620.9|5623.7|5620.9|5618.7|5615.9|83
1611142150000|2021-01-20 11:29:10|5623.8|5621|5626.9|5624.1|5627.3|5624.5|5623.8|5621|54
1611142160000|2021-01-20 11:29:20|5627.3|5624.5|5628.8|5626|5629.8|5627|5627.3|5624.5|56
1611142170000|2021-01-20 11:29:30|5628.7|5625.9|5627.7|5624.9|5628.7|5625.9|5627.3|5624.5|4
1611142180000|2021-01-20 11:29:40|5627.8|5625|5630.9|5628.1|5630.9|5628.1|5627.8|5625|2111
1611142190000|2021-01-20 11:29:50|5630.3|5627.5|5632.9|5630.1|5632.9|5630.1|5629.9|5627.1|89
1611142200000|2021-01-20 11:30:00|5632.5|5629.7|5632.9|5630.1|5633.9|5631.1|5631.9|5629.1|184
1611142210000|2021-01-20 11:30:10|5632.5|5629.7|5633.3|5630.5|5633.5|5630.7|5630.9|5628.1|119
1611142220000|2021-01-20 11:30:20|5632.9|5630.1|5632.9|5630.1|5632.9|5630.1|5632.9|5630.1|8
1611142230000|2021-01-20 11:30:30|5632.5|5629.7|5632.5|5629.7|5632.5|5629.7|5632.4|5629.6|4
1611142240000|2021-01-20 11:30:40|5631.9|5629.1|5631.9|5629.1|5632|5629.2|5631.9|5629.1|2
1611142250000|2021-01-20 11:30:50|5631.4|5628.6|5631.4|5628.6|5631.5|5628.7|5631.4|5628.6|0
1611142260000|2021-01-20 11:31:00|5631.5|5628.7|5631.5|5628.7|5631.9|5629.1|5630.9|5628.1|191
1611142270000|2021-01-20 11:31:10|5631.4|5628.6|5632|5629.2|5632|5629.2|5631.4|5628.6|3
1611142280000|2021-01-20 11:31:20|5631.9|5629.1|5632.4|5629.6|5632.5|5629.7|5631.9|5629.1|2
1611142290000|2021-01-20 11:31:30|5632.5|5629.7|5632.5|5629.7|5632.5|5629.7|5632.4|5629.6|31
1611142300000|2021-01-20 11:31:40|5632.8|5630|5632.5|5629.7|5632.8|5630|5632.4|5629.6|10
1611142310000|2021-01-20 11:31:50|5632.4|5629.6|5632.4|5629.6|5632.5|5629.7|5632.4|5629.6|2
1611142320000|2021-01-20 11:32:00|5632|5629.2|5630.2|5627.4|5632|5629.2|5629.9|5627.1|36
1611142330000|2021-01-20 11:32:10|5630.5|5627.7|5630.9|5628.1|5630.9|5628.1|5630.5|5627.7|5
1611142340000|2021-01-20 11:32:20|5630|5627.2|5630.4|5627.6|5630.5|5627.7|5630|5627.2|3
1611142350000|2021-01-20 11:32:30|5630|5627.2|5629.9|5627.1|5630.2|5627.4|5629.9|5627.1|0
1611142360000|2021-01-20 11:32:40|5629.2|5626.4|5629.4|5626.6|5629.4|5626.6|5628.9|5626.1|6
1611142370000|2021-01-20 11:32:50|5628.9|5626.1|5629.9|5627.1|5629.9|5627.1|5628.9|5626.1|2
1611142380000|2021-01-20 11:33:00|5630|5627.2|5630.3|5627.5|5630.5|5627.7|5630|5627.2|16
1611142390000|2021-01-20 11:33:10|5629.7|5626.9|5627|5624.2|5629.7|5626.9|5626.9|5624.1|16
1611142400000|2021-01-20 11:33:20|5627.5|5624.7|5627.9|5625.1|5628|5625.2|5627.5|5624.7|2
1611142410000|2021-01-20 11:33:30|5628|5625.2|5627.9|5625.1|5628|5625.2|5627.9|5625.1|0
1611142420000|2021-01-20 11:33:40|5628|5625.2|5628|5625.2|5628.5|5625.7|5628|5625.2|0
1611142430000|2021-01-20 11:33:50|5627.5|5624.7|5628.9|5626.1|5629|5626.2|5627.5|5624.7|1
1611142440000|2021-01-20 11:34:00|5628.5|5625.7|5627.9|5625.1|5628.9|5626.1|5627.9|5625.1|2
1611142450000|2021-01-20 11:34:10|||||||||1
1611142460000|2021-01-20 11:34:20|5628.5|5625.7|5627.9|5625.1|5628.8|5626|5627.9|5625.1|1
1611142470000|2021-01-20 11:34:30|5628.2|5625.4|5628.5|5625.7|5628.5|5625.7|5627.9|5625.1|7
1611142480000|2021-01-20 11:34:40|5628.4|5625.6|5628.5|5625.7|5628.5|5625.7|5627.9|5625.1|1
1611142490000|2021-01-20 11:34:50|5629|5626.2|5628.9|5626.1|5629|5626.2|5628.9|5626.1|5
1611142500000|2021-01-20 11:35:00|5627.9|5625.1|5628.5|5625.7|5628.5|5625.7|5627.9|5625.1|2
1611142510000|2021-01-20 11:35:10|5628.9|5626.1|5630.5|5627.7|5630.5|5627.7|5628.9|5626.1|119
1611142520000|2021-01-20 11:35:20|5630.2|5627.4|5629.4|5626.6|5630.5|5627.7|5629.4|5626.6|6
1611142530000|2021-01-20 11:35:30|5628.9|5626.1|5629.4|5626.6|5629.5|5626.7|5628.9|5626.1|4
1611142540000|2021-01-20 11:35:40|5629.5|5626.7|5630.2|5627.4|5630.2|5627.4|5629.5|5626.7|3
1611142550000|2021-01-20 11:35:50|5630|5627.2|5630|5627.2|5630.2|5627.4|5630|5627.2|1
1611142560000|2021-01-20 11:36:00|5629.9|5627.1|5629|5626.2|5629.9|5627.1|5628.9|5626.1|10
1611142570000|2021-01-20 11:36:10|||||||||1
1611142580000|2021-01-20 11:36:20|5629.2|5626.4|5629.9|5627.1|5630|5627.2|5629.2|5626.4|1
1611142590000|2021-01-20 11:36:30|5630.2|5627.4|5630.2|5627.4|5630.2|5627.4|5630|5627.2|1
1611142600000|2021-01-20 11:36:40|5631.3|5628.5|5631.5|5628.7|5631.5|5628.7|5631|5628.2|10
1611142610000|2021-01-20 11:36:50|5631.9|5629.1|5631.5|5628.7|5631.9|5629.1|5631.4|5628.6|3
1611142620000|2021-01-20 11:37:00|5631.4|5628.6|5630.5|5627.7|5631.4|5628.6|5630|5627.2|3
1611142630000|2021-01-20 11:37:10|5630|5627.2|5630|5627.2|5630|5627.2|5630|5627.2|1
1611142640000|2021-01-20 11:37:20|5629.9|5627.1|5629.9|5627.1|5629.9|5627.1|5629.9|5627.1|1
1611142660000|2021-01-20 11:37:40|5629.5|5626.7|5629.5|5626.7|5629.5|5626.7|5629.5|5626.7|1
1611142670000|2021-01-20 11:37:50|5630|5627.2|5628.9|5626.1|5630|5627.2|5628.9|5626.1|27
1611142690000|2021-01-20 11:38:10|5629.2|5626.4|5629.2|5626.4|5629.2|5626.4|5629.2|5626.4|2
1611142700000|2021-01-20 11:38:20|5629.9|5627.1|5630|5627.2|5630.5|5627.7|5629.9|5627.1|9
1611142710000|2021-01-20 11:38:30|5630.2|5627.4|5631|5628.2|5631.5|5628.7|5630.2|5627.4|24
1611142720000|2021-01-20 11:38:40|5631.2|5628.4|5632.9|5630.1|5633.9|5631.1|5631|5628.2|85
1611142730000|2021-01-20 11:38:50|5633.2|5630.4|5633.2|5630.4|5633.2|5630.4|5633|5630.2|5
1611142740000|2021-01-20 11:39:00|5633.5|5630.7|5633|5630.2|5633.9|5631.1|5633|5630.2|12
1611142750000|2021-01-20 11:39:10|5633.2|5630.4|5632.9|5630.1|5633.2|5630.4|5632.9|5630.1|1
1611142760000|2021-01-20 11:39:20|5633|5630.2|5632.9|5630.1|5633.2|5630.4|5632.9|5630.1|7
1611142770000|2021-01-20 11:39:30|5632.5|5629.7|5632.7|5629.9|5632.7|5629.9|5632.5|5629.7|0
1611142780000|2021-01-20 11:39:40|5632.9|5630.1|5632.5|5629.7|5632.9|5630.1|5632.5|5629.7|1
1611142790000|2021-01-20 11:39:50|5632.7|5629.9|5633|5630.2|5633|5630.2|5632.7|5629.9|25
1611142800000|2021-01-20 11:40:00|5632.9|5630.1|5632.2|5629.4|5633|5630.2|5632.2|5629.4|14
1611142810000|2021-01-20 11:40:10|5632.5|5629.7|5632.5|5629.7|5632.5|5629.7|5632.5|5629.7|6
1611142820000|2021-01-20 11:40:20|5632.7|5629.9|5633.9|5631.1|5633.9|5631.1|5632.7|5629.9|1
1611142830000|2021-01-20 11:40:30|5633.5|5630.7|5634|5631.2|5634.2|5631.4|5633.5|5630.7|20
1611142850000|2021-01-20 11:40:50|5633.9|5631.1|5633.9|5631.1|5634.5|5631.7|5633.9|5631.1|23
1611142860000|2021-01-20 11:41:00|5633.8|5631|5633|5630.2|5633.8|5631|5633|5630.2|11
1611142870000|2021-01-20 11:41:10|5633.5|5630.7|5634.4|5631.6|5634.4|5631.6|5633.5|5630.7|8
1611142880000|2021-01-20 11:41:20|5633.2|5630.4|5633|5630.2|5633.2|5630.4|5632.9|5630.1|24
1611142890000|2021-01-20 11:41:30|5633.2|5630.4|5633|5630.2|5633.2|5630.4|5632.9|5630.1|33
1611142900000|2021-01-20 11:41:40|5632.9|5630.1|5632.9|5630.1|5633|5630.2|5632.9|5630.1|0
1611142910000|2021-01-20 11:41:50|5633|5630.2|5626.7|5623.9|5633|5630.2|5625.8|5623|1075
1611142920000|2021-01-20 11:42:00|5626.3|5623.5|5628.9|5626.1|5630.5|5627.7|5626.3|5623.5|571
1611142930000|2021-01-20 11:42:10|5628.7|5625.9|5627.9|5625.1|5629.3|5626.5|5627.9|5625.1|26
1611142940000|2021-01-20 11:42:20|5628.3|5625.5|5628.3|5625.5|5628.4|5625.6|5628.3|5625.5|20
1611142950000|2021-01-20 11:42:30|5628.9|5626.1|5628.9|5626.1|5628.9|5626.1|5628.4|5625.6|1
1611142960000|2021-01-20 11:42:40|5629.2|5626.4|5630.3|5627.5|5630.3|5627.5|5629.2|5626.4|0
1611142970000|2021-01-20 11:42:50|5629.9|5627.1|5629.9|5627.1|5629.9|5627.1|5629.9|5627.1|3
1611142980000|2021-01-20 11:43:00|5630.3|5627.5|5630.4|5627.6|5630.4|5627.6|5629.9|5627.1|10
1611142990000|2021-01-20 11:43:10|5630.3|5627.5|5629.3|5626.5|5630.3|5627.5|5629.3|5626.5|2
1611143000000|2021-01-20 11:43:20|5629.4|5626.6|5628.9|5626.1|5629.4|5626.6|5628.9|5626.1|0
1611143010000|2021-01-20 11:43:30|5629.4|5626.6|5628.9|5626.1|5629.4|5626.6|5628.9|5626.1|3
1611143020000|2021-01-20 11:43:40|5628.3|5625.5|5628.3|5625.5|5628.3|5625.5|5628.3|5625.5|2
1611143030000|2021-01-20 11:43:50|5627.9|5625.1|5627.9|5625.1|5627.9|5625.1|5627.9|5625.1|4
1611143040000|2021-01-20 11:44:00|5628.9|5626.1|5628.8|5626|5628.9|5626.1|5628.8|5626|2
1611143050000|2021-01-20 11:44:10|5628.9|5626.1|5629.3|5626.5|5629.9|5627.1|5628.4|5625.6|6
1611143060000|2021-01-20 11:44:20|5629.4|5626.6|5628.9|5626.1|5629.4|5626.6|5628.9|5626.1|0
1611143070000|2021-01-20 11:44:30|5627.8|5625|5628.3|5625.5|5628.4|5625.6|5627.5|5624.7|26
1611143080000|2021-01-20 11:44:40|5628.4|5625.6|5628.4|5625.6|5628.4|5625.6|5628.4|5625.6|3
1611143090000|2021-01-20 11:44:50|5628.3|5625.5|5628.3|5625.5|5628.3|5625.5|5628.3|5625.5|0
1611143100000|2021-01-20 11:45:00|5627.9|5625.1|5627.9|5625.1|5628.3|5625.5|5627.9|5625.1|19
1611143120000|2021-01-20 11:45:20|||||||||2
1611143140000|2021-01-20 11:45:40|5627.8|5625|5627.9|5625.1|5627.9|5625.1|5627.5|5624.7|17
1611143150000|2021-01-20 11:45:50|||||||||1
1611143160000|2021-01-20 11:46:00|5627.4|5624.6|5625.9|5623.1|5627.4|5624.6|5625.9|5623.1|25
1611143180000|2021-01-20 11:46:20|5626.8|5624|5626.9|5624.1|5626.9|5624.1|5626.8|5624|7
1611143190000|2021-01-20 11:46:30|5627.3|5624.5|5627.9|5625.1|5627.9|5625.1|5627.3|5624.5|1
1611143200000|2021-01-20 11:46:40|||||||||1
1611143210000|2021-01-20 11:46:50|5627.7|5624.9|5627.3|5624.5|5627.7|5624.9|5626.9|5624.1|2
1611143220000|2021-01-20 11:47:00|5626.9|5624.1|5627.3|5624.5|5627.9|5625.1|5626.9|5624.1|18
1611143230000|2021-01-20 11:47:10|5626.9|5624.1|5626.9|5624.1|5626.9|5624.1|5626.9|5624.1|1
1611143240000|2021-01-20 11:47:20|5627.3|5624.5|5626.9|5624.1|5627.9|5625.1|5626.9|5624.1|4
1611143260000|2021-01-20 11:47:40|5626.8|5624|5626.7|5623.9|5626.8|5624|5626.7|5623.9|26
1611143270000|2021-01-20 11:47:50|5626.3|5623.5|5626.5|5623.7|5626.5|5623.7|5626.3|5623.5|6
1611143280000|2021-01-20 11:48:00|5626.9|5624.1|5626.9|5624.1|5626.9|5624.1|5626.9|5624.1|3
1611143290000|2021-01-20 11:48:10|5627.7|5624.9|5627.9|5625.1|5627.9|5625.1|5627.7|5624.9|1
1611143300000|2021-01-20 11:48:20|5628.9|5626.1|5629.9|5627.1|5630.9|5628.1|5628.9|5626.1|22
1611143310000|2021-01-20 11:48:30|5630.3|5627.5|5629.4|5626.6|5630.3|5627.5|5629.3|5626.5|2
1611143320000|2021-01-20 11:48:40|5629.9|5627.1|5629.3|5626.5|5629.9|5627.1|5629.3|5626.5|3
1611143330000|2021-01-20 11:48:50|5629.4|5626.6|5629.3|5626.5|5629.4|5626.6|5629.3|5626.5|0
1611143340000|2021-01-20 11:49:00|5629.4|5626.6|5629.3|5626.5|5629.4|5626.6|5629.3|5626.5|1
1611143350000|2021-01-20 11:49:10|5628.9|5626.1|5628.9|5626.1|5629.3|5626.5|5628.9|5626.1|5
1611143370000|2021-01-20 11:49:30|||||||||2
1611143380000|2021-01-20 11:49:40|5626.9|5624.1|5626.3|5623.5|5626.9|5624.1|5625.3|5622.5|26
1611143390000|2021-01-20 11:49:50|5625.8|5623|5625.9|5623.1|5625.9|5623.1|5624.9|5622.1|1
1611143400000|2021-01-20 11:50:00|5625.3|5622.5|5625.8|5623|5625.8|5623|5625.3|5622.5|0
1611143410000|2021-01-20 11:50:10|5625.9|5623.1|5625.3|5622.5|5625.9|5623.1|5625.3|5622.5|3
1611143420000|2021-01-20 11:50:20|5624.9|5622.1|5624.9|5622.1|5624.9|5622.1|5624.9|5622.1|15
1611143430000|2021-01-20 11:50:30|5624.7|5621.9|5624.7|5621.9|5624.7|5621.9|5624.7|5621.9|0
1611143440000|2021-01-20 11:50:40|5623.9|5621.1|5623.9|5621.1|5623.9|5621.1|5623.9|5621.1|0
1611143450000|2021-01-20 11:50:50|5622.9|5620.1|5623.9|5621.1|5623.9|5621.1|5622.8|5620|11
1611143460000|2021-01-20 11:51:00|5624.3|5621.5|5624.3|5621.5|5624.3|5621.5|5624.3|5621.5|0
1611143470000|2021-01-20 11:51:10|5623.9|5621.1|5623.8|5621|5623.9|5621.1|5623.8|5621|1
1611143480000|2021-01-20 11:51:20|5623.9|5621.1|5623.8|5621|5623.9|5621.1|5623.8|5621|0
1611143490000|2021-01-20 11:51:30|5623.9|5621.1|5623.8|5621|5623.9|5621.1|5623.3|5620.5|24
1611143500000|2021-01-20 11:51:40|5623.3|5620.5|5623.4|5620.6|5623.8|5621|5623.3|5620.5|2
1611143510000|2021-01-20 11:51:50|5623.9|5621.1|5623.8|5621|5623.9|5621.1|5623.8|5621|0
1611143520000|2021-01-20 11:52:00|5623.3|5620.5|5623.8|5621|5623.9|5621.1|5622.8|5620|13
1611143530000|2021-01-20 11:52:10|5623.7|5620.9|5623.4|5620.6|5623.8|5621|5623.3|5620.5|2
1611143540000|2021-01-20 11:52:20|5623.9|5621.1|5625.3|5622.5|5625.3|5622.5|5623.8|5621|86
1611143550000|2021-01-20 11:52:30|5624.9|5622.1|5624.9|5622.1|5624.9|5622.1|5624.9|5622.1|0
1611143560000|2021-01-20 11:52:40|5625.3|5622.5|5625.7|5622.9|5625.7|5622.9|5625.3|5622.5|16
1611143570000|2021-01-20 11:52:50|5624.9|5622.1|5624.9|5622.1|5624.9|5622.1|5624.9|5622.1|16
1611143580000|2021-01-20 11:53:00|5625.3|5622.5|5625.3|5622.5|5625.3|5622.5|5625.3|5622.5|2
1611143590000|2021-01-20 11:53:10|5625.7|5622.9|5625.3|5622.5|5625.7|5622.9|5625.3|5622.5|3
1611143610000|2021-01-20 11:53:30|5624.9|5622.1|5626.9|5624.1|5626.9|5624.1|5624.9|5622.1|8
1611143620000|2021-01-20 11:53:40|5627.7|5624.9|5628.2|5625.4|5628.9|5626.1|5627.7|5624.9|23
1611143630000|2021-01-20 11:53:50|5627.9|5625.1|5626.7|5623.9|5627.9|5625.1|5626.7|5623.9|1
1611143640000|2021-01-20 11:54:00|5627.2|5624.4|5629.3|5626.5|5629.8|5627|5627.2|5624.4|89
1611143650000|2021-01-20 11:54:10|5629.4|5626.6|5629.4|5626.6|5629.4|5626.6|5629.4|5626.6|0
1611143660000|2021-01-20 11:54:20|5629.3|5626.5|5630.9|5628.1|5630.9|5628.1|5629.3|5626.5|67
1611143670000|2021-01-20 11:54:30|5629.9|5627.1|5630.9|5628.1|5630.9|5628.1|5629.9|5627.1|12
1611143680000|2021-01-20 11:54:40|5629.9|5627.1|5629.9|5627.1|5629.9|5627.1|5629.9|5627.1|16
1611143690000|2021-01-20 11:54:50|5629.3|5626.5|5629.3|5626.5|5629.4|5626.6|5629.3|5626.5|4
1611143700000|2021-01-20 11:55:00|5629.4|5626.6|5629.9|5627.1|5629.9|5627.1|5629.4|5626.6|4
1611143710000|2021-01-20 11:55:10|5629.7|5626.9|5629.4|5626.6|5629.8|5627|5629.3|5626.5|12
1611143720000|2021-01-20 11:55:20|5629.9|5627.1|5629.8|5627|5629.9|5627.1|5629.3|5626.5|2
1611143730000|2021-01-20 11:55:30|5629.7|5626.9|5629.7|5626.9|5629.7|5626.9|5629.7|5626.9|0
1611143740000|2021-01-20 11:55:40|5628.9|5626.1|5628.9|5626.1|5628.9|5626.1|5628.8|5626|2
1611143750000|2021-01-20 11:55:50|5629.2|5626.4|5629.9|5627.1|5629.9|5627.1|5629.2|5626.4|6
1611143760000|2021-01-20 11:56:00|5629.3|5626.5|5628.8|5626|5629.3|5626.5|5628.3|5625.5|12
1611143770000|2021-01-20 11:56:10|5628.9|5626.1|5628.3|5625.5|5628.9|5626.1|5628.3|5625.5|4
1611143780000|2021-01-20 11:56:20|||||||||2
1611143790000|2021-01-20 11:56:30|5627.3|5624.5|5626.7|5623.9|5627.9|5625.1|5626.7|5623.9|24
1611143800000|2021-01-20 11:56:40|5626.8|5624|5626.7|5623.9|5626.9|5624.1|5626.3|5623.5|12
1611143810000|2021-01-20 11:56:50|||||||||3
1611143820000|2021-01-20 11:57:00|5625.9|5623.1|5626.3|5623.5|5626.3|5623.5|5625.9|5623.1|8
1611143830000|2021-01-20 11:57:10|5626.7|5623.9|5626.9|5624.1|5626.9|5624.1|5626.7|5623.9|12
1611143840000|2021-01-20 11:57:20|5627.7|5624.9|5627.7|5624.9|5627.7|5624.9|5627.7|5624.9|12
1611143850000|2021-01-20 11:57:30|||||||||13
1611143860000|2021-01-20 11:57:40|5627.9|5625.1|5628.8|5626|5628.9|5626.1|5627.9|5625.1|7
1611143870000|2021-01-20 11:57:50|5628.7|5625.9|5628.3|5625.5|5628.7|5625.9|5628.3|5625.5|2
1611143880000|2021-01-20 11:58:00|5627.9|5625.1|5627.8|5625|5628.8|5626|5627.8|5625|0
1611143900000|2021-01-20 11:58:20|5628.3|5625.5|5628.4|5625.6|5628.4|5625.6|5628.3|5625.5|1
1611143910000|2021-01-20 11:58:30|5628.8|5626|5628.4|5625.6|5628.8|5626|5628.3|5625.5|1
1611143920000|2021-01-20 11:58:40|5628.7|5625.9|5627.9|5625.1|5628.8|5626|5627.9|5625.1|0
1611143930000|2021-01-20 11:58:50|5627.7|5624.9|5627.7|5624.9|5627.7|5624.9|5627.7|5624.9|0
1611143940000|2021-01-20 11:59:00|5627.3|5624.5|5625.9|5623.1|5627.3|5624.5|5625.9|5623.1|2
1611143950000|2021-01-20 11:59:10|5626.5|5623.7|5626.9|5624.1|5626.9|5624.1|5626.5|5623.7|1
1611143960000|2021-01-20 11:59:20|5627.7|5624.9|5627.3|5624.5|5627.8|5625|5627.3|5624.5|1
1611143970000|2021-01-20 11:59:30|||||||||2
1611143980000|2021-01-20 11:59:40|5627.4|5624.6|5626.9|5624.1|5627.4|5624.6|5626.9|5624.1|0
1611143990000|2021-01-20 11:59:50|5627.8|5625|5627.9|5625.1|5627.9|5625.1|5627.8|5625|1
1611144000000|2021-01-20 12:00:00|5627.3|5624.5|5628.4|5625.6|5628.4|5625.6|5627.3|5624.5|4
1611144010000|2021-01-20 12:00:10|5628.9|5626.1|5628.3|5625.5|5628.9|5626.1|5628.3|5625.5|5
1611144020000|2021-01-20 12:00:20|5627.8|5625|5627.9|5625.1|5627.9|5625.1|5627.8|5625|0
1611144030000|2021-01-20 12:00:30|5628.3|5625.5|5627.8|5625|5628.3|5625.5|5627.7|5624.9|3
1611144040000|2021-01-20 12:00:40|5627.9|5625.1|5627.9|5625.1|5628.9|5626.1|5627.9|5625.1|2
1611144050000|2021-01-20 12:00:50|5628.8|5626|5628.4|5625.6|5628.8|5626|5628.3|5625.5|0
1611144060000|2021-01-20 12:01:00|5628.8|5626|5627.8|5625|5628.9|5626.1|5627.3|5624.5|21
1611144070000|2021-01-20 12:01:10|5627.7|5624.9|5627.8|5625|5627.9|5625.1|5627.3|5624.5|2
1611144080000|2021-01-20 12:01:20|5627.9|5625.1|5627.9|5625.1|5627.9|5625.1|5627.3|5624.5|0
1611144090000|2021-01-20 12:01:30|5628.7|5625.9|5628.8|5626|5628.9|5626.1|5628.3|5625.5|1
1611144100000|2021-01-20 12:01:40|5628.9|5626.1|5628.8|5626|5628.9|5626.1|5628.3|5625.5|3
1611144110000|2021-01-20 12:01:50|5629.3|5626.5|5629.3|5626.5|5629.8|5627|5629.3|5626.5|3
1611144120000|2021-01-20 12:02:00|5629.7|5626.9|5628.7|5625.9|5629.8|5627|5628.7|5625.9|8
1611144130000|2021-01-20 12:02:10|5628.3|5625.5|5628.3|5625.5|5628.3|5625.5|5628.3|5625.5|0
1611144140000|2021-01-20 12:02:20|5628.2|5625.4|5628.3|5625.5|5628.8|5626|5627.8|5625|1
1611144150000|2021-01-20 12:02:30|5628.8|5626|5628.3|5625.5|5628.8|5626|5628.3|5625.5|1
1611144160000|2021-01-20 12:02:40|5628.7|5625.9|5628.7|5625.9|5628.9|5626.1|5628.7|5625.9|3
1611144170000|2021-01-20 12:02:50|5628.3|5625.5|5628.9|5626.1|5628.9|5626.1|5628.3|5625.5|1
1611144180000|2021-01-20 12:03:00|5628.8|5626|5628.8|5626|5628.9|5626.1|5628.3|5625.5|1
1611144200000|2021-01-20 12:03:20|5629.3|5626.5|5629.3|5626.5|5629.3|5626.5|5629.3|5626.5|0
1611144220000|2021-01-20 12:03:40|5628.8|5626|5628.8|5626|5628.8|5626|5628.7|5625.9|4
1611144230000|2021-01-20 12:03:50|5628.7|5625.9|5628.8|5626|5628.8|5626|5628.7|5625.9|4
1611144240000|2021-01-20 12:04:00|5628.7|5625.9|5628.8|5626|5628.8|5626|5628.7|5625.9|1
1611144250000|2021-01-20 12:04:10|||||||||1
1611144260000|2021-01-20 12:04:20|5628.7|5625.9|5629.3|5626.5|5629.3|5626.5|5628.3|5625.5|2
1611144270000|2021-01-20 12:04:30|5628.8|5626|5628.9|5626.1|5629.3|5626.5|5628.8|5626|2
1611144280000|2021-01-20 12:04:40|5629.2|5626.4|5628.8|5626|5629.2|5626.4|5628.8|5626|4
1611144300000|2021-01-20 12:05:00|5629.2|5626.4|5629.8|5627|5629.9|5627.1|5628.8|5626|4
1611144310000|2021-01-20 12:05:10|5629.9|5627.1|5629.9|5627.1|5629.9|5627.1|5629.8|5627|0
1611144320000|2021-01-20 12:05:20|5630.9|5628.1|5628.9|5626.1|5630.9|5628.1|5628.8|5626|11
1611144330000|2021-01-20 12:05:30|5629.3|5626.5|5628.3|5625.5|5629.3|5626.5|5628.3|5625.5|1
1611144350000|2021-01-20 12:05:50|5628.8|5626|5628.8|5626|5628.9|5626.1|5628.3|5625.5|7
1611144360000|2021-01-20 12:06:00|5628.7|5625.9|5628.3|5625.5|5628.7|5625.9|5627.9|5625.1|2
1611144390000|2021-01-20 12:06:30|5627.9|5625.1|5628.9|5626.1|5628.9|5626.1|5627.9|5625.1|35
1611144410000|2021-01-20 12:06:50|5629.3|5626.5|5629.3|5626.5|5629.9|5627.1|5629.3|5626.5|10
1611144420000|2021-01-20 12:07:00|5628.9|5626.1|5629.3|5626.5|5629.3|5626.5|5628.9|5626.1|1
1611144430000|2021-01-20 12:07:10|5628.9|5626.1|5628.9|5626.1|5628.9|5626.1|5628.9|5626.1|2
1611144450000|2021-01-20 12:07:30|5629.3|5626.5|5629.9|5627.1|5629.9|5627.1|5629.3|5626.5|5
1611144460000|2021-01-20 12:07:40|5630.2|5627.4|5631.9|5629.1|5631.9|5629.1|5630.2|5627.4|65
1611144470000|2021-01-20 12:07:50|5631.8|5629|5631.9|5629.1|5631.9|5629.1|5631.8|5629|4
1611144480000|2021-01-20 12:08:00|5631.8|5629|5631.9|5629.1|5631.9|5629.1|5631.8|5629|4
1611144490000|2021-01-20 12:08:10|5632.2|5629.4|5631.9|5629.1|5632.2|5629.4|5631.5|5628.7|800
1611144510000|2021-01-20 12:08:30|5631.5|5628.7|5631.5|5628.7|5631.5|5628.7|5631.5|5628.7|1
1611144520000|2021-01-20 12:08:40|5631.9|5629.1|5631.9|5629.1|5631.9|5629.1|5631.9|5629.1|0
1611144530000|2021-01-20 12:08:50|5631.8|5629|5631.9|5629.1|5631.9|5629.1|5631.4|5628.6|1
1611144550000|2021-01-20 12:09:10|5632.2|5629.4|5631.9|5629.1|5632.2|5629.4|5631.9|5629.1|30
1611144560000|2021-01-20 12:09:20|5632.5|5629.7|5634.9|5632.1|5634.9|5632.1|5632.5|5629.7|21
1611144570000|2021-01-20 12:09:30|5635.9|5633.1|5636|5633.2|5636.3|5633.5|5635.4|5632.6|33
1611144580000|2021-01-20 12:09:40|5636.5|5633.7|5636|5633.2|5636.5|5633.7|5635.9|5633.1|4
1611144590000|2021-01-20 12:09:50|5635.9|5633.1|5635.9|5633.1|5635.9|5633.1|5635.9|5633.1|1
1611144600000|2021-01-20 12:10:00|5636|5633.2|5636|5633.2|5636.5|5633.7|5636|5633.2|1
1611144610000|2021-01-20 12:10:10|5636.2|5633.4|5634.9|5632.1|5636.5|5633.7|5634.9|5632.1|32
1611144620000|2021-01-20 12:10:20|5635.4|5632.6|5635.9|5633.1|5635.9|5633.1|5635.4|5632.6|27
1611144630000|2021-01-20 12:10:30|5635.4|5632.6|5635|5632.2|5635.4|5632.6|5634.9|5632.1|4
1611144640000|2021-01-20 12:10:40|5634.9|5632.1|5633.4|5630.6|5634.9|5632.1|5632.9|5630.1|68
1611144650000|2021-01-20 12:10:50|5632.9|5630.1|5629.9|5627.1|5633.9|5631.1|5629.4|5626.6|206
1611144660000|2021-01-20 12:11:00|5629.4|5626.6|5627.9|5625.1|5630.5|5627.7|5627.4|5624.6|149
1611144670000|2021-01-20 12:11:10|5626.9|5624.1|5626.7|5623.9|5627.4|5624.6|5625.9|5623.1|124
1611144680000|2021-01-20 12:11:20|5625.9|5623.1|5628.5|5625.7|5628.5|5625.7|5625.9|5623.1|41
1611144690000|2021-01-20 12:11:30|5628.9|5626.1|5627.7|5624.9|5628.9|5626.1|5627.7|5624.9|12
1611144700000|2021-01-20 12:11:40|5626.9|5624.1|5627.7|5624.9|5628.3|5625.5|5626.9|5624.1|7
1611144710000|2021-01-20 12:11:50|5627.3|5624.5|5627.3|5624.5|5627.3|5624.5|5627.3|5624.5|9
1611144720000|2021-01-20 12:12:00|5626.9|5624.1|5625.8|5623|5626.9|5624.1|5625.3|5622.5|24
1611144730000|2021-01-20 12:12:10|5625.4|5622.6|5624.9|5622.1|5626.3|5623.5|5624.9|5622.1|68
1611144740000|2021-01-20 12:12:20|5625.3|5622.5|5625.9|5623.1|5625.9|5623.1|5625.3|5622.5|16
1611144750000|2021-01-20 12:12:30|5625.7|5622.9|5624.9|5622.1|5625.7|5622.9|5624.9|5622.1|19
1611144760000|2021-01-20 12:12:40|5624.5|5621.7|5621.7|5618.9|5624.5|5621.7|5620.9|5618.1|79
1611144770000|2021-01-20 12:12:50|5621.4|5618.6|5619.7|5616.9|5621.8|5619|5619.7|5616.9|18
1611144780000|2021-01-20 12:13:00|5619.3|5616.5|5621.7|5618.9|5621.9|5619.1|5619.3|5616.5|14
1611144790000|2021-01-20 12:13:10|5621.3|5618.5|5620.9|5618.1|5621.7|5618.9|5620.8|5618|14
1611144800000|2021-01-20 12:13:20|5621.7|5618.9|5622.3|5619.5|5622.3|5619.5|5621.7|5618.9|6
1611144810000|2021-01-20 12:13:30|5622.7|5619.9|5622.9|5620.1|5622.9|5620.1|5622.7|5619.9|4
1611144820000|2021-01-20 12:13:40|5623.3|5620.5|5622.7|5619.9|5623.3|5620.5|5622.7|5619.9|21
1611144830000|2021-01-20 12:13:50|5622.5|5619.7|5621.8|5619|5622.5|5619.7|5621.8|5619|13
1611144840000|2021-01-20 12:14:00|5621.9|5619.1|5622.7|5619.9|5622.7|5619.9|5621.8|5619|3
1611144860000|2021-01-20 12:14:20|5622.3|5619.5|5623.7|5620.9|5623.7|5620.9|5622.3|5619.5|8
1611144870000|2021-01-20 12:14:30|5624.3|5621.5|5624.8|5622|5625.3|5622.5|5624.3|5621.5|10
1611144880000|2021-01-20 12:14:40|5624.7|5621.9|5623.7|5620.9|5624.7|5621.9|5623.7|5620.9|224
1611144890000|2021-01-20 12:14:50|5623.4|5620.6|5626.7|5623.9|5626.7|5623.9|5623.3|5620.5|75
1611144900000|2021-01-20 12:15:00|5626.3|5623.5|5627.7|5624.9|5627.7|5624.9|5626.3|5623.5|2
1611144910000|2021-01-20 12:15:10|5627.3|5624.5|5626.8|5624|5627.3|5624.5|5626.8|5624|6
1611144920000|2021-01-20 12:15:20|5626.9|5624.1|5627.3|5624.5|5627.3|5624.5|5626.9|5624.1|0
1611144930000|2021-01-20 12:15:30|5627.7|5624.9|5627.9|5625.1|5629.3|5626.5|5627.7|5624.9|14
1611144940000|2021-01-20 12:15:40|5627.8|5625|5627.9|5625.1|5627.9|5625.1|5627.8|5625|1
1611144950000|2021-01-20 12:15:50|5627.8|5625|5627.8|5625|5627.9|5625.1|5627.7|5624.9|8
1611144960000|2021-01-20 12:16:00|5627.7|5624.9|5626.8|5624|5627.7|5624.9|5626.8|5624|1
1611144970000|2021-01-20 12:16:10|5626.9|5624.1|5626.9|5624.1|5627.8|5625|5626.9|5624.1|4
1611144980000|2021-01-20 12:16:20|5626.8|5624|5626.8|5624|5626.8|5624|5626.8|5624|0
1611144990000|2021-01-20 12:16:30|5626.9|5624.1|5626.9|5624.1|5626.9|5624.1|5626.9|5624.1|0
1611145000000|2021-01-20 12:16:40|5625.9|5623.1|5625.3|5622.5|5625.9|5623.1|5624.9|5622.1|16
1611145010000|2021-01-20 12:16:50|5624.9|5622.1|5624.8|5622|5624.9|5622.1|5624.7|5621.9|11
1611145020000|2021-01-20 12:17:00|5625.3|5622.5|5624.9|5622.1|5625.3|5622.5|5624.9|5622.1|1
1611145030000|2021-01-20 12:17:10|5625.3|5622.5|5625.9|5623.1|5625.9|5623.1|5625.3|5622.5|3
1611145040000|2021-01-20 12:17:20|5626.3|5623.5|5626.9|5624.1|5626.9|5624.1|5626.3|5623.5|7
1611145050000|2021-01-20 12:17:30|5627.3|5624.5|5626.3|5623.5|5627.3|5624.5|5626.3|5623.5|10
1611145070000|2021-01-20 12:17:50|5625.9|5623.1|5626.8|5624|5626.8|5624|5625.9|5623.1|103
1611145080000|2021-01-20 12:18:00|5626.9|5624.1|5626.8|5624|5626.9|5624.1|5626.3|5623.5|19
1611145090000|2021-01-20 12:18:10|5626.7|5623.9|5625.9|5623.1|5626.7|5623.9|5625.9|5623.1|0
1611145100000|2021-01-20 12:18:20|5625.1|5622.3|5625.8|5623|5625.9|5623.1|5624.9|5622.1|2
1611145110000|2021-01-20 12:18:30|5625.4|5622.6|5624.4|5621.6|5625.4|5622.6|5623.9|5621.1|5
1611145120000|2021-01-20 12:18:40|5624.3|5621.5|5623.9|5621.1|5624.9|5622.1|5623.9|5621.1|1
1611145130000|2021-01-20 12:18:50|5624.3|5621.5|5624.3|5621.5|5624.3|5621.5|5623.3|5620.5|26
1611145140000|2021-01-20 12:19:00|5623.9|5621.1|5623.8|5621|5623.9|5621.1|5623.7|5620.9|4
1611145150000|2021-01-20 12:19:10|5623.9|5621.1|5622.8|5620|5624.9|5622.1|5622.8|5620|26
1611145160000|2021-01-20 12:19:20|5622.9|5620.1|5622.9|5620.1|5623.3|5620.5|5622.8|5620|5
1611145170000|2021-01-20 12:19:30|5623.3|5620.5|5622.7|5619.9|5623.3|5620.5|5622.7|5619.9|12
1611145180000|2021-01-20 12:19:40|5622.6|5619.8|5622.9|5620.1|5622.9|5620.1|5622.6|5619.8|4
1611145190000|2021-01-20 12:19:50|5622.8|5620|5622.8|5620|5622.9|5620.1|5622.6|5619.8|12
1611145200000|2021-01-20 12:20:00|5622.9|5620.1|5622.9|5620.1|5622.9|5620.1|5622.6|5619.8|12
1611145210000|2021-01-20 12:20:10|5623.3|5620.5|5623.3|5620.5|5623.3|5620.5|5622.8|5620|2
1611145230000|2021-01-20 12:20:30|||||||||10
1611145240000|2021-01-20 12:20:40|5623|5620.2|5623|5620.2|5623|5620.2|5623|5620.2|6
1611145250000|2021-01-20 12:20:50|5621.9|5619.1|5621.6|5618.8|5621.9|5619.1|5621.6|5618.8|8
1611145260000|2021-01-20 12:21:00|5621.4|5618.6|5621.6|5618.8|5621.6|5618.8|5620.9|5618.1|15
1611145270000|2021-01-20 12:21:10|5621.1|5618.3|5621.3|5618.5|5621.3|5618.5|5620.8|5618|1
1611145280000|2021-01-20 12:21:20|5621.6|5618.8|5620.6|5617.8|5621.6|5618.8|5620.6|5617.8|3
1611145290000|2021-01-20 12:21:30|5620.8|5618|5620.8|5618|5620.9|5618.1|5620.6|5617.8|15
1611145300000|2021-01-20 12:21:40|5620.3|5617.5|5620.9|5618.1|5620.9|5618.1|5620.3|5617.5|11
1611145310000|2021-01-20 12:21:50|5621.3|5618.5|5621.3|5618.5|5621.3|5618.5|5621.3|5618.5|2
1611145320000|2021-01-20 12:22:00|5621.1|5618.3|5621.3|5618.5|5621.3|5618.5|5621.1|5618.3|22
1611145330000|2021-01-20 12:22:10|5620.8|5618|5621.3|5618.5|5621.3|5618.5|5620.8|5618|2
1611145340000|2021-01-20 12:22:20|5621.8|5619|5622.6|5619.8|5622.6|5619.8|5621.3|5618.5|33
1611145350000|2021-01-20 12:22:30|5622.3|5619.5|5622.6|5619.8|5622.6|5619.8|5622.3|5619.5|9
1611145360000|2021-01-20 12:22:40|5622.9|5620.1|5622.8|5620|5623.3|5620.5|5622.8|5620|3
1611145370000|2021-01-20 12:22:50|5623.3|5620.5|5623.3|5620.5|5623.3|5620.5|5623.3|5620.5|0
1611145380000|2021-01-20 12:23:00|5623.6|5620.8|5622.8|5620|5623.8|5621|5622.8|5620|2
1611145390000|2021-01-20 12:23:10|5623.1|5620.3|5623.3|5620.5|5623.3|5620.5|5622.8|5620|2
1611145400000|2021-01-20 12:23:20|5622.8|5620|5623.3|5620.5|5623.3|5620.5|5622.8|5620|0
1611145410000|2021-01-20 12:23:30|5623.6|5620.8|5623.6|5620.8|5623.6|5620.8|5623.6|5620.8|2
1611145430000|2021-01-20 12:23:50|5623.8|5621|5623.8|5621|5623.8|5621|5623.8|5621|3
1611145440000|2021-01-20 12:24:00|5624.1|5621.3|5623.8|5621|5624.1|5621.3|5623.6|5620.8|2
1611145450000|2021-01-20 12:24:10|5624.1|5621.3|5625.6|5622.8|5625.6|5622.8|5624.1|5621.3|4
1611145460000|2021-01-20 12:24:20|5625.3|5622.5|5623.8|5621|5625.3|5622.5|5623.8|5621|7
1611145470000|2021-01-20 12:24:30|5624.1|5621.3|5624.3|5621.5|5624.3|5621.5|5623.6|5620.8|0
1611145480000|2021-01-20 12:24:40|5624.6|5621.8|5625.3|5622.5|5625.3|5622.5|5623.9|5621.1|10
1611145490000|2021-01-20 12:24:50|5624.9|5622.1|5624.6|5621.8|5624.9|5622.1|5624.6|5621.8|2
1611145500000|2021-01-20 12:25:00|5624.3|5621.5|5624.3|5621.5|5624.3|5621.5|5624.3|5621.5|23
1611145510000|2021-01-20 12:25:10|5624.6|5621.8|5624.9|5622.1|5624.9|5622.1|5624.6|5621.8|4
1611145520000|2021-01-20 12:25:20|||||||||1
1611145530000|2021-01-20 12:25:30|5625.6|5622.8|5625.8|5623|5625.9|5623.1|5625.3|5622.5|12
1611145540000|2021-01-20 12:25:40|5625.9|5623.1|5625.8|5623|5626.1|5623.3|5625.6|5622.8|2
1611145550000|2021-01-20 12:25:50|5625.9|5623.1|5627.3|5624.5|5627.3|5624.5|5625.9|5623.1|417
1611145560000|2021-01-20 12:26:00|5626.9|5624.1|5625.8|5623|5626.9|5624.1|5625.8|5623|3
1611145570000|2021-01-20 12:26:10|5625.9|5623.1|5626.3|5623.5|5626.3|5623.5|5625.9|5623.1|0
1611145580000|2021-01-20 12:26:20|5625.8|5623|5623.6|5620.8|5625.8|5623|5623.6|5620.8|6
1611145590000|2021-01-20 12:26:30|5623.3|5620.5|5623.6|5620.8|5624.3|5621.5|5623.3|5620.5|1
1611145600000|2021-01-20 12:26:40|5623.3|5620.5|5624.3|5621.5|5624.3|5621.5|5623.3|5620.5|4
1611145610000|2021-01-20 12:26:50|||||||||2
1611145620000|2021-01-20 12:27:00|5624.9|5622.1|5624.9|5622.1|5624.9|5622.1|5624.9|5622.1|1
1611145630000|2021-01-20 12:27:10|5624.6|5621.8|5624.9|5622.1|5624.9|5622.1|5624.6|5621.8|4
1611145640000|2021-01-20 12:27:20|5625.3|5622.5|5622.6|5619.8|5625.3|5622.5|5622.6|5619.8|10
1611145650000|2021-01-20 12:27:30|5622.8|5620|5623.3|5620.5|5623.3|5620.5|5622.8|5620|4
1611145660000|2021-01-20 12:27:40|5622.9|5620.1|5622.8|5620|5622.9|5620.1|5622.8|5620|3
1611145670000|2021-01-20 12:27:50|5622.9|5620.1|5623.3|5620.5|5623.3|5620.5|5622.9|5620.1|0
1611145680000|2021-01-20 12:28:00|5623.6|5620.8|5623.6|5620.8|5624.3|5621.5|5623.6|5620.8|27
1611145690000|2021-01-20 12:28:10|5623.9|5621.1|5624.6|5621.8|5624.6|5621.8|5623.9|5621.1|2
1611145710000|2021-01-20 12:28:30|5624.3|5621.5|5625.3|5622.5|5625.3|5622.5|5624.3|5621.5|4
1611145720000|2021-01-20 12:28:40|5624.9|5622.1|5624.9|5622.1|5624.9|5622.1|5624.9|5622.1|0
1611145730000|2021-01-20 12:28:50|5625|5622.2|5624.8|5622|5625.1|5622.3|5624.6|5621.8|12
1611145740000|2021-01-20 12:29:00|5625.1|5622.3|5626.4|5623.6|5627.1|5624.3|5625.1|5622.3|77
1611145750000|2021-01-20 12:29:10|5625.6|5622.8|5626.3|5623.5|5626.8|5624|5624.8|5622|53
1611145760000|2021-01-20 12:29:20|5626.6|5623.8|5626.6|5623.8|5626.6|5623.8|5626.6|5623.8|2
1611145770000|2021-01-20 12:29:30|5626.3|5623.5|5626.3|5623.5|5626.3|5623.5|5626.3|5623.5|10
1611145780000|2021-01-20 12:29:40|5626.4|5623.6|5627.9|5625.1|5628.3|5625.5|5626.4|5623.6|28
1611145790000|2021-01-20 12:29:50|5627.6|5624.8|5624.8|5622|5627.8|5625|5624.4|5621.6|129
1611145800000|2021-01-20 12:30:00|5624.6|5621.8|5624.3|5621.5|5624.8|5622|5624.3|5621.5|8
1611145810000|2021-01-20 12:30:10|5623.9|5621.1|5624.9|5622.1|5624.9|5622.1|5623.9|5621.1|16
1611145820000|2021-01-20 12:30:20|5625.4|5622.6|5627.6|5624.8|5627.9|5625.1|5625.3|5622.5|62
1611145830000|2021-01-20 12:30:30|5627.3|5624.5|5628.3|5625.5|5628.8|5626|5627.3|5624.5|14
1611145840000|2021-01-20 12:30:40|5628.4|5625.6|5629.6|5626.8|5629.8|5627|5628.4|5625.6|6
1611145850000|2021-01-20 12:30:50|5628.8|5626|5628.9|5626.1|5628.9|5626.1|5628.8|5626|0
1611145860000|2021-01-20 12:31:00|5629.3|5626.5|5628.8|5626|5629.9|5627.1|5628.8|5626|0
1611145870000|2021-01-20 12:31:10|5628.6|5625.8|5629.9|5627.1|5629.9|5627.1|5628.6|5625.8|30
1611145880000|2021-01-20 12:31:20|5629.8|5627|5629.8|5627|5629.9|5627.1|5629.8|5627|4
1611145890000|2021-01-20 12:31:30|5629.9|5627.1|5629.9|5627.1|5629.9|5627.1|5629.9|5627.1|12
1611145900000|2021-01-20 12:31:40|5629.3|5626.5|5628.3|5625.5|5629.3|5626.5|5628.3|5625.5|20
1611145910000|2021-01-20 12:31:50|5628.4|5625.6|5628.4|5625.6|5628.4|5625.6|5628.4|5625.6|1
1611145920000|2021-01-20 12:32:00|5628.8|5626|5627.4|5624.6|5628.8|5626|5627.3|5624.5|11
1611145930000|2021-01-20 12:32:10|5627.3|5624.5|5627.8|5625|5627.8|5625|5627.3|5624.5|1
1611145940000|2021-01-20 12:32:20|5627.9|5625.1|5627.9|5625.1|5627.9|5625.1|5627.9|5625.1|0
1611145950000|2021-01-20 12:32:30|5628.3|5625.5|5627.9|5625.1|5628.3|5625.5|5627.9|5625.1|2
1611145960000|2021-01-20 12:32:40|5627.6|5624.8|5627.6|5624.8|5627.6|5624.8|5627.6|5624.8|3
1611145970000|2021-01-20 12:32:50|5627.3|5624.5|5627.3|5624.5|5627.9|5625.1|5627.3|5624.5|2
1611145980000|2021-01-20 12:33:00|5626.5|5623.7|5626.9|5624.1|5626.9|5624.1|5626.3|5623.5|3
1611145990000|2021-01-20 12:33:10|5626.8|5624|5627.8|5625|5627.9|5625.1|5626.5|5623.7|3
1611146000000|2021-01-20 12:33:20|5627.3|5624.5|5627.3|5624.5|5627.3|5624.5|5627.3|5624.5|0
1611146010000|2021-01-20 12:33:30|5626.9|5624.1|5626.3|5623.5|5626.9|5624.1|5626.3|5623.5|1
1611146020000|2021-01-20 12:33:40|5626.4|5623.6|5627.4|5624.6|5627.9|5625.1|5626.4|5623.6|4
1611146030000|2021-01-20 12:33:50|5627.5|5624.7|5627.6|5624.8|5627.9|5625.1|5627.5|5624.7|2
1611146040000|2021-01-20 12:34:00|5626.9|5624.1|5626.9|5624.1|5626.9|5624.1|5626.9|5624.1|1
1611146050000|2021-01-20 12:34:10|5626.3|5623.5|5626.9|5624.1|5626.9|5624.1|5625.9|5623.1|5
1611146060000|2021-01-20 12:34:20|5626.8|5624|5626.9|5624.1|5626.9|5624.1|5626.3|5623.5|29
1611146070000|2021-01-20 12:34:30|5627.3|5624.5|5628.3|5625.5|5628.3|5625.5|5627.3|5624.5|1
1611146100000|2021-01-20 12:35:00|5627.9|5625.1|5627.9|5625.1|5628.3|5625.5|5627.9|5625.1|7
1611146110000|2021-01-20 12:35:10|5628.3|5625.5|5628.9|5626.1|5628.9|5626.1|5628.3|5625.5|4
1611146120000|2021-01-20 12:35:20|5628.3|5625.5|5628.3|5625.5|5628.9|5626.1|5628.3|5625.5|8
1611146130000|2021-01-20 12:35:30|||||||||1
1611146140000|2021-01-20 12:35:40|5627.9|5625.1|5628.3|5625.5|5628.3|5625.5|5627.6|5624.8|7
1611146150000|2021-01-20 12:35:50|5627.8|5625|5628.3|5625.5|5628.3|5625.5|5627.8|5625|2
1611146160000|2021-01-20 12:36:00|5627.8|5625|5627.8|5625|5627.8|5625|5627.8|5625|1
1611146170000|2021-01-20 12:36:10|5628.3|5625.5|5627.8|5625|5628.3|5625.5|5627.8|5625|5
1611146180000|2021-01-20 12:36:20|5627.6|5624.8|5627.6|5624.8|5627.6|5624.8|5627.6|5624.8|0
1611146190000|2021-01-20 12:36:30|5627.8|5625|5627.9|5625.1|5627.9|5625.1|5627.8|5625|0
1611146200000|2021-01-20 12:36:40|5628.6|5625.8|5629.3|5626.5|5629.8|5627|5628.6|5625.8|9
1611146210000|2021-01-20 12:36:50|5628.9|5626.1|5628.9|5626.1|5628.9|5626.1|5628.8|5626|9
1611146220000|2021-01-20 12:37:00|5628.8|5626|5628.9|5626.1|5628.9|5626.1|5628.6|5625.8|3
1611146230000|2021-01-20 12:37:10|5629.3|5626.5|5629.9|5627.1|5629.9|5627.1|5628.3|5625.5|44
1611146240000|2021-01-20 12:37:20|5630.3|5627.5|5631.8|5629|5631.9|5629.1|5630.3|5627.5|182
1611146250000|2021-01-20 12:37:30|5631.6|5628.8|5630.8|5628|5631.6|5628.8|5630.3|5627.5|5
1611146260000|2021-01-20 12:37:40|5630.9|5628.1|5631.4|5628.6|5631.4|5628.6|5630.8|5628|2
1611146270000|2021-01-20 12:37:50|5631.8|5629|5632.3|5629.5|5632.3|5629.5|5631.8|5629|10
1611146280000|2021-01-20 12:38:00|5631.9|5629.1|5631.3|5628.5|5631.9|5629.1|5631.3|5628.5|7
1611146290000|2021-01-20 12:38:10|5631.4|5628.6|5632.6|5629.8|5632.6|5629.8|5631.3|5628.5|70
1611146300000|2021-01-20 12:38:20|5631.9|5629.1|5631.9|5629.1|5631.9|5629.1|5631.8|5629|5
1611146310000|2021-01-20 12:38:30|5631.8|5629|5631.6|5628.8|5631.8|5629|5631.6|5628.8|4
1611146320000|2021-01-20 12:38:40|5630.8|5628|5631.3|5628.5|5631.4|5628.6|5630.4|5627.6|3
1611146330000|2021-01-20 12:38:50|5631.4|5628.6|5631.4|5628.6|5631.4|5628.6|5631.4|5628.6|0
1611146340000|2021-01-20 12:39:00|5631.8|5629|5630.9|5628.1|5631.9|5629.1|5630.4|5627.6|4
1611146350000|2021-01-20 12:39:10|5631.3|5628.5|5631.3|5628.5|5631.3|5628.5|5631.3|5628.5|2
1611146360000|2021-01-20 12:39:20|5630.9|5628.1|5630.9|5628.1|5630.9|5628.1|5630.9|5628.1|5
1611146370000|2021-01-20 12:39:30|5630.5|5627.7|5630.9|5628.1|5630.9|5628.1|5630.3|5627.5|28
1611146380000|2021-01-20 12:39:40|5631.3|5628.5|5630.9|5628.1|5631.3|5628.5|5630.4|5627.6|16
1611146390000|2021-01-20 12:39:50|5631.3|5628.5|5631.9|5629.1|5631.9|5629.1|5631.3|5628.5|8
1611146400000|2021-01-20 12:40:00|5631.8|5629|5631.8|5629|5631.9|5629.1|5631.3|5628.5|7
1611146410000|2021-01-20 12:40:10|5631.4|5628.6|5630.9|5628.1|5631.4|5628.6|5630.6|5627.8|36
1611146420000|2021-01-20 12:40:20|5631.1|5628.3|5631.6|5628.8|5631.9|5629.1|5631.1|5628.3|12
1611146430000|2021-01-20 12:40:30|5631.3|5628.5|5631.3|5628.5|5631.3|5628.5|5631.3|5628.5|0
1611146440000|2021-01-20 12:40:40|5631|5628.2|5630.8|5628|5631.9|5629.1|5630.8|5628|34
1611146450000|2021-01-20 12:40:50|5629.9|5627.1|5629.9|5627.1|5629.9|5627.1|5629.9|5627.1|1
1611146460000|2021-01-20 12:41:00|5629.8|5627|5629.3|5626.5|5629.8|5627|5629.3|5626.5|24
1611146470000|2021-01-20 12:41:10|5628.9|5626.1|5629.9|5627.1|5629.9|5627.1|5628.9|5626.1|1
1611146480000|2021-01-20 12:41:20|5630.3|5627.5|5629.8|5627|5630.3|5627.5|5629.3|5626.5|9
1611146490000|2021-01-20 12:41:30|5629.4|5626.6|5629.4|5626.6|5629.4|5626.6|5629.3|5626.5|2
1611146500000|2021-01-20 12:41:40|5629.9|5627.1|5629.9|5627.1|5629.9|5627.1|5629.9|5627.1|1
1611146510000|2021-01-20 12:41:50|5630.4|5627.6|5629.9|5627.1|5630.9|5628.1|5629.9|5627.1|10
1611146520000|2021-01-20 12:42:00|5629.4|5626.6|5628.3|5625.5|5629.4|5626.6|5628.3|5625.5|4
1611146530000|2021-01-20 12:42:10|5627.9|5625.1|5628.3|5625.5|5628.3|5625.5|5627.9|5625.1|10
1611146540000|2021-01-20 12:42:20|5627.9|5625.1|5627.9|5625.1|5627.9|5625.1|5627.4|5624.6|8
1611146550000|2021-01-20 12:42:30|5628.3|5625.5|5628.9|5626.1|5628.9|5626.1|5628.3|5625.5|7
1611146560000|2021-01-20 12:42:40|5628.8|5626|5629.8|5627|5629.9|5627.1|5628.8|5626|18
1611146570000|2021-01-20 12:42:50|5629.9|5627.1|5628.8|5626|5629.9|5627.1|5628.4|5625.6|5
1611146580000|2021-01-20 12:43:00|5628.6|5625.8|5629.9|5627.1|5629.9|5627.1|5627.9|5625.1|15
1611146590000|2021-01-20 12:43:10|5629.8|5627|5630.3|5627.5|5630.8|5628|5629.8|5627|25
1611146600000|2021-01-20 12:43:20|5630.4|5627.6|5629.9|5627.1|5630.4|5627.6|5629.9|5627.1|0
1611146610000|2021-01-20 12:43:30|||||||||15
1611146620000|2021-01-20 12:43:40|5629.5|5626.7|5629.3|5626.5|5629.5|5626.7|5629.3|5626.5|7
1611146630000|2021-01-20 12:43:50|5628.9|5626.1|5628.9|5626.1|5628.9|5626.1|5628.9|5626.1|1
1611146640000|2021-01-20 12:44:00|5627.9|5625.1|5627.9|5625.1|5627.9|5625.1|5627.9|5625.1|7
1611146650000|2021-01-20 12:44:10|5628.1|5625.3|5628.9|5626.1|5628.9|5626.1|5628.1|5625.3|4
1611146670000|2021-01-20 12:44:30|5627.9|5625.1|5627.9|5625.1|5627.9|5625.1|5627.9|5625.1|52
1611146680000|2021-01-20 12:44:40|5628.3|5625.5|5627.9|5625.1|5628.4|5625.6|5627.9|5625.1|2
1611146690000|2021-01-20 12:44:50|5626.9|5624.1|5627.4|5624.6|5627.4|5624.6|5626.9|5624.1|5
1611146700000|2021-01-20 12:45:00|5626.9|5624.1|5628.4|5625.6|5628.4|5625.6|5626.9|5624.1|44
1611146740000|2021-01-20 12:45:40|5627.9|5625.1|5628|5625.2|5628|5625.2|5627.9|5625.1|1
1611146750000|2021-01-20 12:45:50|5628.3|5625.5|5627.9|5625.1|5628.3|5625.5|5627.9|5625.1|2
1611146760000|2021-01-20 12:46:00|5627.8|5625|5627.9|5625.1|5627.9|5625.1|5627.8|5625|32
1611146770000|2021-01-20 12:46:10|5627.6|5624.8|5627.6|5624.8|5627.6|5624.8|5627.6|5624.8|2
1611146780000|2021-01-20 12:46:20|5626.9|5624.1|5626.9|5624.1|5626.9|5624.1|5626.9|5624.1|1
1611146790000|2021-01-20 12:46:30|5627.9|5625.1|5627.9|5625.1|5627.9|5625.1|5627.9|5625.1|4
1611146800000|2021-01-20 12:46:40|5628|5625.2|5628.8|5626|5628.9|5626.1|5628|5625.2|23
1611146810000|2021-01-20 12:46:50|5628.9|5626.1|5628.9|5626.1|5628.9|5626.1|5628.4|5625.6|5
1611146820000|2021-01-20 12:47:00|5628.4|5625.6|5628.5|5625.7|5628.5|5625.7|5628.3|5625.5|32
1611146830000|2021-01-20 12:47:10|5628.9|5626.1|5628.9|5626.1|5628.9|5626.1|5628.9|5626.1|0
1611146840000|2021-01-20 12:47:20|5627.9|5625.1|5627.9|5625.1|5627.9|5625.1|5627.9|5625.1|2
1611146860000|2021-01-20 12:47:40|5628|5625.2|5628.4|5625.6|5628.4|5625.6|5627.9|5625.1|1
1611146870000|2021-01-20 12:47:50|5628.9|5626.1|5628.9|5626.1|5628.9|5626.1|5628.9|5626.1|2
1611146880000|2021-01-20 12:48:00|||||||||4
1611146890000|2021-01-20 12:48:10|5628.4|5625.6|5628|5625.2|5628.4|5625.6|5627.9|5625.1|6
1611146900000|2021-01-20 12:48:20|5628.3|5625.5|5627.4|5624.6|5628.3|5625.5|5626.9|5624.1|10
1611146910000|2021-01-20 12:48:30|5627.5|5624.7|5627.3|5624.5|5627.8|5625|5626.9|5624.1|4
1611146920000|2021-01-20 12:48:40|5626.9|5624.1|5626.9|5624.1|5626.9|5624.1|5626.9|5624.1|0
1611146930000|2021-01-20 12:48:50|5625.9|5623.1|5625.9|5623.1|5626.4|5623.6|5625.9|5623.1|10
1611146940000|2021-01-20 12:49:00|5625.8|5623|5625.9|5623.1|5625.9|5623.1|5625.4|5622.6|17
1611146950000|2021-01-20 12:49:10|5624.9|5622.1|5625|5622.2|5625.9|5623.1|5624.9|5622.1|13
1611146960000|2021-01-20 12:49:20|5625.3|5622.5|5625.9|5623.1|5625.9|5623.1|5625.3|5622.5|6
1611146970000|2021-01-20 12:49:30|||||||||2
1611146980000|2021-01-20 12:49:40|5624.9|5622.1|5620.5|5617.7|5624.9|5622.1|5620.5|5617.7|66
1611146990000|2021-01-20 12:49:50|5620.9|5618.1|5620.9|5618.1|5620.9|5618.1|5618.9|5616.1|227
1611147000000|2021-01-20 12:50:00|5620.5|5617.7|5619.9|5617.1|5620.5|5617.7|5619.3|5616.5|17
1611147010000|2021-01-20 12:50:10|5620.3|5617.5|5620.3|5617.5|5620.3|5617.5|5620.3|5617.5|0
1611147020000|2021-01-20 12:50:20|5620.6|5617.8|5621.6|5618.8|5621.9|5619.1|5620.6|5617.8|4
1611147030000|2021-01-20 12:50:30|5621.3|5618.5|5621.9|5619.1|5621.9|5619.1|5621.3|5618.5|5
1611147040000|2021-01-20 12:50:40|5621.4|5618.6|5621.3|5618.5|5622.6|5619.8|5621.3|5618.5|18
1611147060000|2021-01-20 12:51:00|5621.4|5618.6|5622.3|5619.5|5622.3|5619.5|5621.4|5618.6|10
1611147070000|2021-01-20 12:51:10|5621.9|5619.1|5622.6|5619.8|5622.6|5619.8|5621.3|5618.5|22
1611147090000|2021-01-20 12:51:30|5622.3|5619.5|5622.4|5619.6|5622.8|5620|5622.3|5619.5|3
1611147100000|2021-01-20 12:51:40|5622.9|5620.1|5622.4|5619.6|5622.9|5620.1|5622.4|5619.6|2
1611147110000|2021-01-20 12:51:50|5622.3|5619.5|5622.3|5619.5|5622.3|5619.5|5622.3|5619.5|2
1611147120000|2021-01-20 12:52:00|5621.9|5619.1|5622.8|5620|5622.8|5620|5621.9|5619.1|11
1611147130000|2021-01-20 12:52:10|5622.9|5620.1|5623.3|5620.5|5624.9|5622.1|5622.9|5620.1|48
1611147150000|2021-01-20 12:52:30|5622.9|5620.1|5622.8|5620|5622.9|5620.1|5622.3|5619.5|1
1611147160000|2021-01-20 12:52:40|5622.9|5620.1|5622.4|5619.6|5622.9|5620.1|5622.4|5619.6|21
1611147170000|2021-01-20 12:52:50|5622.3|5619.5|5620.9|5618.1|5622.9|5620.1|5620.9|5618.1|23
1611147180000|2021-01-20 12:53:00|5621.8|5619|5619.4|5616.6|5621.8|5619|5618.9|5616.1|100
1611147190000|2021-01-20 12:53:10|5618.9|5616.1|5613.6|5610.8|5618.9|5616.1|5613.6|5610.8|234
1611147200000|2021-01-20 12:53:20|5613.9|5611.1|5615.6|5612.8|5615.6|5612.8|5613.9|5611.1|15
1611147210000|2021-01-20 12:53:30|5615.3|5612.5|5614.8|5612|5615.3|5612.5|5614.6|5611.8|7
1611147220000|2021-01-20 12:53:40|5615.3|5612.5|5613.3|5610.5|5615.3|5612.5|5613.3|5610.5|14
1611147230000|2021-01-20 12:53:50|5612.9|5610.1|5612.8|5610|5612.9|5610.1|5611.3|5608.5|217
1611147240000|2021-01-20 12:54:00|5613.1|5610.3|5612.6|5609.8|5613.1|5610.3|5612.6|5609.8|11
1611147250000|2021-01-20 12:54:10|5611.6|5608.8|5611.6|5608.8|5611.6|5608.8|5611.6|5608.8|40
1611147260000|2021-01-20 12:54:20|5611.8|5609|5611.6|5608.8|5613.8|5611|5611.6|5608.8|68
1611147270000|2021-01-20 12:54:30|5611.3|5608.5|5613.6|5610.8|5614.3|5611.5|5610.3|5607.5|199
1611147280000|2021-01-20 12:54:40|5613.3|5610.5|5613.6|5610.8|5614.3|5611.5|5612.9|5610.1|9
1611147290000|2021-01-20 12:54:50|5613.8|5611|5613.3|5610.5|5614.6|5611.8|5613.3|5610.5|20
1611147300000|2021-01-20 12:55:00|5612.3|5609.5|5607|5604.2|5612.3|5609.5|5606.6|5603.8|927
1611147310000|2021-01-20 12:55:10|5606.5|5603.7|5606.6|5603.8|5608|5605.2|5606.5|5603.7|91
1611147320000|2021-01-20 12:55:20|5607.4|5604.6|5610.5|5607.7|5610.5|5607.7|5606.6|5603.8|35
1611147330000|2021-01-20 12:55:30|5610.4|5607.6|5610.8|5608|5612.6|5609.8|5610.4|5607.6|48
1611147340000|2021-01-20 12:55:40|5610.6|5607.8|5610.6|5607.8|5610.6|5607.8|5610.1|5607.3|7
1611147350000|2021-01-20 12:55:50|5611.3|5608.5|5612.1|5609.3|5612.8|5610|5610.6|5607.8|4
1611147360000|2021-01-20 12:56:00|5611.6|5608.8|5611.3|5608.5|5612.6|5609.8|5611.1|5608.3|26
1611147370000|2021-01-20 12:56:10|5611.1|5608.3|5611.3|5608.5|5611.3|5608.5|5610.6|5607.8|4
1611147380000|2021-01-20 12:56:20|5612|5609.2|5615.1|5612.3|5615.1|5612.3|5611.6|5608.8|21
1611147390000|2021-01-20 12:56:30|5615.6|5612.8|5616.6|5613.8|5616.6|5613.8|5615.6|5612.8|18
1611147400000|2021-01-20 12:56:40|5616.8|5614|5614.8|5612|5616.8|5614|5614.6|5611.8|11
1611147410000|2021-01-20 12:56:50|5614.6|5611.8|5614.8|5612|5614.8|5612|5614.6|5611.8|0
1611147420000|2021-01-20 12:57:00|5616.3|5613.5|5616.6|5613.8|5616.6|5613.8|5616.3|5613.5|8
1611147430000|2021-01-20 12:57:10|5616.3|5613.5|5615.9|5613.1|5616.3|5613.5|5615.8|5613|3
1611147450000|2021-01-20 12:57:30|5616.3|5613.5|5615.6|5612.8|5616.3|5613.5|5615.6|5612.8|28
1611147460000|2021-01-20 12:57:40|5614.9|5612.1|5615.5|5612.7|5615.5|5612.7|5614.8|5612|5
1611147470000|2021-01-20 12:57:50|5616.3|5613.5|5615.6|5612.8|5616.3|5613.5|5614.8|5612|4
1611147480000|2021-01-20 12:58:00|5614.8|5612|5614.8|5612|5615.3|5612.5|5614.8|5612|5
1611147490000|2021-01-20 12:58:10|5615.3|5612.5|5614.3|5611.5|5615.3|5612.5|5614.3|5611.5|43
1611147500000|2021-01-20 12:58:20|5614.6|5611.8|5612.9|5610.1|5615.6|5612.8|5612.9|5610.1|143
1611147510000|2021-01-20 12:58:30|5613.3|5610.5|5613.3|5610.5|5613.6|5610.8|5613.3|5610.5|37
1611147520000|2021-01-20 12:58:40|5613.6|5610.8|5613.6|5610.8|5613.6|5610.8|5612.9|5610.1|15
1611147530000|2021-01-20 12:58:50|5613.3|5610.5|5612.9|5610.1|5613.3|5610.5|5612.9|5610.1|8
1611147540000|2021-01-20 12:59:00|5613.3|5610.5|5612.9|5610.1|5613.3|5610.5|5612.9|5610.1|73
1611147550000|2021-01-20 12:59:10|5613.3|5610.5|5612.9|5610.1|5613.3|5610.5|5612.9|5610.1|31
1611147560000|2021-01-20 12:59:20|5613.3|5610.5|5612.3|5609.5|5613.3|5610.5|5611.9|5609.1|77
1611147570000|2021-01-20 12:59:30|5612.6|5609.8|5612.9|5610.1|5612.9|5610.1|5612.3|5609.5|42
1611147580000|2021-01-20 12:59:40|5613.3|5610.5|5613.3|5610.5|5613.3|5610.5|5613.3|5610.5|1
1611147590000|2021-01-20 12:59:50|5612.9|5610.1|5612.9|5610.1|5612.9|5610.1|5612.9|5610.1|3
1611147600000|2021-01-20 13:00:00|5613.3|5610.5|5609.1|5606.3|5613.9|5611.1|5608.6|5605.8|167
1611147610000|2021-01-20 13:00:10|5609.3|5606.5|5611.1|5608.3|5611.3|5608.5|5609.3|5606.5|41
1611147620000|2021-01-20 13:00:20|5610.8|5608|5611.3|5608.5|5612.6|5609.8|5610.8|5608|26
1611147630000|2021-01-20 13:00:30|5611.1|5608.3|5612.3|5609.5|5612.3|5609.5|5610.6|5607.8|5
1611147640000|2021-01-20 13:00:40|5612.6|5609.8|5612.6|5609.8|5613.3|5610.5|5611.1|5608.3|23
1611147650000|2021-01-20 13:00:50|5611.6|5608.8|5610.6|5607.8|5611.8|5609|5610.6|5607.8|126
1611147660000|2021-01-20 13:01:00|5610.3|5607.5|5609.3|5606.5|5610.3|5607.5|5608.6|5605.8|51
1611147670000|2021-01-20 13:01:10|5609.9|5607.1|5610.6|5607.8|5610.9|5608.1|5609.9|5607.1|19
1611147680000|2021-01-20 13:01:20|5610.3|5607.5|5607.8|5605|5610.3|5607.5|5607.6|5604.8|12
1611147690000|2021-01-20 13:01:30|5607.6|5604.8|5608.3|5605.5|5608.3|5605.5|5606.8|5604|11
1611147700000|2021-01-20 13:01:40|5608.1|5605.3|5607.9|5605.1|5608.5|5605.7|5607.3|5604.5|12
1611147710000|2021-01-20 13:01:50|5607.8|5605|5606.9|5604.1|5607.8|5605|5606.6|5603.8|14
1611147720000|2021-01-20 13:02:00|5606.8|5604|5606.3|5603.5|5607.3|5604.5|5605.6|5602.8|37
1611147730000|2021-01-20 13:02:10|5606.6|5603.8|5607.8|5605|5607.8|5605|5606.6|5603.8|10
1611147740000|2021-01-20 13:02:20|5607.6|5604.8|5607.9|5605.1|5607.9|5605.1|5607.6|5604.8|2
1611147750000|2021-01-20 13:02:30|5608.6|5605.8|5608.8|5606|5610.3|5607.5|5608.6|5605.8|10
1611147760000|2021-01-20 13:02:40|5608.9|5606.1|5608.9|5606.1|5610.3|5607.5|5608.6|5605.8|17
1611147770000|2021-01-20 13:02:50|5609.3|5606.5|5610.1|5607.3|5610.3|5607.5|5609.1|5606.3|12
1611147780000|2021-01-20 13:03:00|5609.6|5606.8|5611.9|5609.1|5611.9|5609.1|5609.6|5606.8|123
1611147790000|2021-01-20 13:03:10|5612.8|5610|5613.3|5610.5|5613.8|5611|5612.3|5609.5|21
1611147800000|2021-01-20 13:03:20|5612.9|5610.1|5612.3|5609.5|5615.9|5613.1|5612.3|5609.5|550
1611147810000|2021-01-20 13:03:30|5611.9|5609.1|5611.9|5609.1|5612.9|5610.1|5611.9|5609.1|16
1611147820000|2021-01-20 13:03:40|5611.8|5609|5614.8|5612|5614.8|5612|5611.8|5609|24
1611147830000|2021-01-20 13:03:50|5614.9|5612.1|5613.8|5611|5614.9|5612.1|5612.9|5610.1|5
1611147840000|2021-01-20 13:04:00|5613.3|5610.5|5615.8|5613|5615.8|5613|5613.3|5610.5|8
1611147850000|2021-01-20 13:04:10|5615.3|5612.5|5614.3|5611.5|5615.3|5612.5|5613.6|5610.8|28
1611147860000|2021-01-20 13:04:20|5613.9|5611.1|5613.9|5611.1|5613.9|5611.1|5613.4|5610.6|2
1611147870000|2021-01-20 13:04:30|5614.3|5611.5|5614.3|5611.5|5614.3|5611.5|5614.3|5611.5|0
1611147880000|2021-01-20 13:04:40|5614.9|5612.1|5614.4|5611.6|5614.9|5612.1|5614.4|5611.6|3
1611147890000|2021-01-20 13:04:50|5614.9|5612.1|5614.9|5612.1|5614.9|5612.1|5614.4|5611.6|22
1611147900000|2021-01-20 13:05:00|5615.3|5612.5|5615.3|5612.5|5615.9|5613.1|5615.3|5612.5|6
1611147910000|2021-01-20 13:05:10|5614.9|5612.1|5615.9|5613.1|5615.9|5613.1|5614.9|5612.1|15
1611147920000|2021-01-20 13:05:20|5615.8|5613|5615.3|5612.5|5616.9|5614.1|5614.9|5612.1|21
1611147930000|2021-01-20 13:05:30|5614.9|5612.1|5618.5|5615.7|5618.5|5615.7|5614.9|5612.1|241
1611147940000|2021-01-20 13:05:40|5618.9|5616.1|5618.6|5615.8|5618.9|5616.1|5617.9|5615.1|39
1611147950000|2021-01-20 13:05:50|5618.3|5615.5|5618.3|5615.5|5618.9|5616.1|5618.3|5615.5|9
1611147960000|2021-01-20 13:06:00|5618.8|5616|5618.9|5616.1|5618.9|5616.1|5618.6|5615.8|3
1611147980000|2021-01-20 13:06:20|5619.8|5617|5618.4|5615.6|5619.8|5617|5618.4|5615.6|5
1611147990000|2021-01-20 13:06:30|5618.9|5616.1|5618.9|5616.1|5618.9|5616.1|5618.3|5615.5|6
1611148000000|2021-01-20 13:06:40|5619|5616.2|5619.3|5616.5|5619.9|5617.1|5619|5616.2|9
1611148010000|2021-01-20 13:06:50|5618.9|5616.1|5618.9|5616.1|5618.9|5616.1|5618.9|5616.1|4
1611148020000|2021-01-20 13:07:00|5619.3|5616.5|5619.3|5616.5|5619.3|5616.5|5618.9|5616.1|3
1611148030000|2021-01-20 13:07:10|5619.9|5617.1|5619.6|5616.8|5619.9|5617.1|5619.6|5616.8|11
1611148040000|2021-01-20 13:07:20|5619.3|5616.5|5620.8|5618|5620.9|5618.1|5619.3|5616.5|189
1611148050000|2021-01-20 13:07:30|5620.4|5617.6|5620.3|5617.5|5620.9|5618.1|5620.3|5617.5|79
1611148060000|2021-01-20 13:07:40|5620.6|5617.8|5620.3|5617.5|5620.9|5618.1|5619.9|5617.1|9
1611148070000|2021-01-20 13:07:50|5619.8|5617|5620.4|5617.6|5620.9|5618.1|5619.5|5616.7|26
1611148080000|2021-01-20 13:08:00|5620.5|5617.7|5622.9|5620.1|5622.9|5620.1|5619.3|5616.5|1280
1611148090000|2021-01-20 13:08:10|5622.5|5619.7|5622.5|5619.7|5622.9|5620.1|5621.9|5619.1|24
1611148100000|2021-01-20 13:08:20|5622.9|5620.1|5622|5619.2|5623.9|5621.1|5621.9|5619.1|21
1611148110000|2021-01-20 13:08:30|5622.4|5619.6|5622.4|5619.6|5622.5|5619.7|5622.4|5619.6|40
1611148120000|2021-01-20 13:08:40|5621.9|5619.1|5622.5|5619.7|5622.5|5619.7|5621.9|5619.1|17
1611148130000|2021-01-20 13:08:50|5622.1|5619.3|5621.9|5619.1|5622.5|5619.7|5621.9|5619.1|8
1611148140000|2021-01-20 13:09:00|5622|5619.2|5621.9|5619.1|5622|5619.2|5621.9|5619.1|7
1611148150000|2021-01-20 13:09:10|5621.6|5618.8|5620.5|5617.7|5621.6|5618.8|5620.1|5617.3|29
1611148160000|2021-01-20 13:09:20|5620.9|5618.1|5620.9|5618.1|5620.9|5618.1|5620.9|5618.1|1
1611148170000|2021-01-20 13:09:30|5620.5|5617.7|5620|5617.2|5620.5|5617.7|5619.9|5617.1|27
1611148180000|2021-01-20 13:09:40|5620.1|5617.3|5621.1|5618.3|5621.1|5618.3|5619.9|5617.1|32
1611148190000|2021-01-20 13:09:50|5621.5|5618.7|5620.9|5618.1|5621.5|5618.7|5620.9|5618.1|16
1611148200000|2021-01-20 13:10:00|5621.5|5618.7|5620|5617.2|5621.5|5618.7|5620|5617.2|89
1611148210000|2021-01-20 13:10:10|5620.1|5617.3|5621.3|5618.5|5621.5|5618.7|5619.9|5617.1|47
1611148220000|2021-01-20 13:10:20|5620.9|5618.1|5621.9|5619.1|5621.9|5619.1|5620.9|5618.1|5
1611148230000|2021-01-20 13:10:30|5621.4|5618.6|5621.9|5619.1|5621.9|5619.1|5621.4|5618.6|6
1611148240000|2021-01-20 13:10:40|5621.5|5618.7|5622.9|5620.1|5622.9|5620.1|5621.4|5618.6|8
1611148260000|2021-01-20 13:11:00|5623.3|5620.5|5622.9|5620.1|5623.5|5620.7|5622.9|5620.1|97
1611148270000|2021-01-20 13:11:10|5622.4|5619.6|5621.9|5619.1|5622.4|5619.6|5621.5|5618.7|6
1611148280000|2021-01-20 13:11:20|5621.8|5619|5621.8|5619|5621.9|5619.1|5621.4|5618.6|3
1611148290000|2021-01-20 13:11:30|5621.4|5618.6|5621.3|5618.5|5621.4|5618.6|5621.3|5618.5|4
1611148300000|2021-01-20 13:11:40|5620.9|5618.1|5621.8|5619|5621.9|5619.1|5620.9|5618.1|6
1611148310000|2021-01-20 13:11:50|5621.9|5619.1|5620.9|5618.1|5621.9|5619.1|5620.9|5618.1|1
1611148320000|2021-01-20 13:12:00|5621.1|5618.3|5621.8|5619|5621.8|5619|5620.9|5618.1|156
1611148330000|2021-01-20 13:12:10|5621.4|5618.6|5619.5|5616.7|5622.9|5620.1|5619.5|5616.7|58
1611148340000|2021-01-20 13:12:20|5619.8|5617|5619.3|5616.5|5619.9|5617.1|5618.9|5616.1|6
1611148350000|2021-01-20 13:12:30|5618.9|5616.1|5618.9|5616.1|5618.9|5616.1|5618.9|5616.1|0
1611148360000|2021-01-20 13:12:40|5619.3|5616.5|5618.9|5616.1|5619.9|5617.1|5618.9|5616.1|3
1611148370000|2021-01-20 13:12:50|5619.5|5616.7|5619.5|5616.7|5619.9|5617.1|5619.5|5616.7|6
1611148380000|2021-01-20 13:13:00|5619.3|5616.5|5620.4|5617.6|5620.5|5617.7|5618.4|5615.6|38
1611148390000|2021-01-20 13:13:10|5620.3|5617.5|5619.9|5617.1|5620.4|5617.6|5619.9|5617.1|7
1611148400000|2021-01-20 13:13:20|5619.6|5616.8|5618.5|5615.7|5619.6|5616.8|5618.4|5615.6|14
1611148410000|2021-01-20 13:13:30|5618.9|5616.1|5618.9|5616.1|5618.9|5616.1|5618.4|5615.6|1
1611148420000|2021-01-20 13:13:40|5618.5|5615.7|5618.5|5615.7|5618.9|5616.1|5618.4|5615.6|26
1611148430000|2021-01-20 13:13:50|5618.9|5616.1|5615.9|5613.1|5618.9|5616.1|5615.6|5612.8|269
1611148440000|2021-01-20 13:14:00|5615.6|5612.8|5613.8|5611|5615.6|5612.8|5612.9|5610.1|65
1611148450000|2021-01-20 13:14:10|5613.3|5610.5|5613.8|5611|5613.9|5611.1|5613.3|5610.5|15
1611148460000|2021-01-20 13:14:20|5613.9|5611.1|5614.6|5611.8|5614.9|5612.1|5613.9|5611.1|12
1611148470000|2021-01-20 13:14:30|5614.3|5611.5|5613.3|5610.5|5614.3|5611.5|5613.3|5610.5|6
1611148480000|2021-01-20 13:14:40|5613.9|5611.1|5612.9|5610.1|5613.9|5611.1|5612.8|5610|8
1611148490000|2021-01-20 13:14:50|5613.3|5610.5|5613.6|5610.8|5613.6|5610.8|5613.3|5610.5|22
1611148500000|2021-01-20 13:15:00|5613.3|5610.5|5613.3|5610.5|5613.6|5610.8|5612.6|5609.8|28
1611148510000|2021-01-20 13:15:10|5613.9|5611.1|5613.8|5611|5614.6|5611.8|5613.6|5610.8|38
1611148520000|2021-01-20 13:15:20|5613.6|5610.8|5613.6|5610.8|5613.9|5611.1|5613.6|5610.8|12
1611148530000|2021-01-20 13:15:30|5613.3|5610.5|5613.8|5611|5613.8|5611|5612.8|5610|7
1611148540000|2021-01-20 13:15:40|5613.6|5610.8|5613.8|5611|5613.9|5611.1|5613.6|5610.8|9
1611148550000|2021-01-20 13:15:50|5613.9|5611.1|5613.3|5610.5|5614.8|5612|5613.3|5610.5|12
1611148560000|2021-01-20 13:16:00|5612.9|5610.1|5614.1|5611.3|5614.3|5611.5|5611.3|5608.5|139
1611148570000|2021-01-20 13:16:10|5614.3|5611.5|5613.6|5610.8|5614.8|5612|5613.6|5610.8|4
1611148580000|2021-01-20 13:16:20|5613.3|5610.5|5615.6|5612.8|5615.9|5613.1|5613.1|5610.3|22
1611148590000|2021-01-20 13:16:30|5615.3|5612.5|5616.3|5613.5|5616.3|5613.5|5614.8|5612|3
1611148600000|2021-01-20 13:16:40|5615.9|5613.1|5616.6|5613.8|5616.6|5613.8|5615.3|5612.5|27
1611148610000|2021-01-20 13:16:50|5617.9|5615.1|5618.1|5615.3|5618.6|5615.8|5617.9|5615.1|27
1611148620000|2021-01-20 13:17:00|5618.3|5615.5|5616.6|5613.8|5618.3|5615.5|5616.3|5613.5|33
1611148630000|2021-01-20 13:17:10|5617.3|5614.5|5617.8|5615|5617.8|5615|5617.3|5614.5|37
1611148640000|2021-01-20 13:17:20|5618.3|5615.5|5619.3|5616.5|5619.3|5616.5|5618.3|5615.5|8
1611148650000|2021-01-20 13:17:30|5619.6|5616.8|5618.9|5616.1|5619.6|5616.8|5618.8|5616|6
1611148660000|2021-01-20 13:17:40|5619.9|5617.1|5621.1|5618.3|5621.6|5618.8|5619.9|5617.1|43
1611148670000|2021-01-20 13:17:50|5621.3|5618.5|5621.8|5619|5623.1|5620.3|5621.3|5618.5|38
1611148680000|2021-01-20 13:18:00|5623.6|5620.8|5624.6|5621.8|5625.3|5622.5|5622.1|5619.3|152
1611148690000|2021-01-20 13:18:10|5623.8|5621|5624.8|5622|5626.3|5623.5|5623.6|5620.8|190
1611148700000|2021-01-20 13:18:20|5624.9|5622.1|5623.6|5620.8|5624.9|5622.1|5622.9|5620.1|65
1611148710000|2021-01-20 13:18:30|5623.3|5620.5|5622.3|5619.5|5623.3|5620.5|5622.3|5619.5|12
1611148720000|2021-01-20 13:18:40|5622|5619.2|5623.3|5620.5|5623.3|5620.5|5621.3|5618.5|342
1611148730000|2021-01-20 13:18:50|5622.6|5619.8|5623.3|5620.5|5623.3|5620.5|5622.6|5619.8|2
1611148740000|2021-01-20 13:19:00|5623.6|5620.8|5621.9|5619.1|5623.6|5620.8|5620.3|5617.5|91
1611148750000|2021-01-20 13:19:10|5621.3|5618.5|5622.3|5619.5|5622.8|5620|5621.3|5618.5|6
1611148760000|2021-01-20 13:19:20|5622.6|5619.8|5621.9|5619.1|5622.8|5620|5621.9|5619.1|120
1611148770000|2021-01-20 13:19:30|5621.8|5619|5620.9|5618.1|5621.8|5619|5620.3|5617.5|25
1611148790000|2021-01-20 13:19:50|5621.6|5618.8|5621.6|5618.8|5621.8|5619|5621.3|5618.5|6
1611148800000|2021-01-20 13:20:00|5621.8|5619|5621.8|5619|5621.8|5619|5621.3|5618.5|3
1611148810000|2021-01-20 13:20:10|5621.6|5618.8|5621.9|5619.1|5621.9|5619.1|5621.6|5618.8|0
1611148820000|2021-01-20 13:20:20|5622.6|5619.8|5621.6|5618.8|5622.6|5619.8|5621.3|5618.5|204
1611148830000|2021-01-20 13:20:30|5621.8|5619|5622.3|5619.5|5622.3|5619.5|5621.8|5619|4
1611148840000|2021-01-20 13:20:40|5622.8|5620|5620.8|5618|5622.8|5620|5620.8|5618|21
1611148850000|2021-01-20 13:20:50|5621.3|5618.5|5622.6|5619.8|5622.6|5619.8|5621.3|5618.5|6
1611148860000|2021-01-20 13:21:00|5622.3|5619.5|5621.9|5619.1|5622.3|5619.5|5621.8|5619|9
1611148870000|2021-01-20 13:21:10|5621.8|5619|5625.3|5622.5|5625.3|5622.5|5621.8|5619|193
1611148880000|2021-01-20 13:21:20|5624.8|5622|5626.1|5623.3|5626.6|5623.8|5624.8|5622|23
1611148890000|2021-01-20 13:21:30|5625.8|5623|5624.8|5622|5625.9|5623.1|5624.8|5622|14
1611148900000|2021-01-20 13:21:40|5624.6|5621.8|5624.8|5622|5624.8|5622|5624.6|5621.8|1
1611148910000|2021-01-20 13:21:50|5625.1|5622.3|5623.8|5621|5625.1|5622.3|5623.8|5621|28
1611148920000|2021-01-20 13:22:00|5623.6|5620.8|5623.8|5621|5624.3|5621.5|5623.6|5620.8|1
1611148930000|2021-01-20 13:22:10|5623.6|5620.8|5624.1|5621.3|5624.1|5621.3|5623.6|5620.8|0
1611148940000|2021-01-20 13:22:20|5624.3|5621.5|5624.3|5621.5|5624.3|5621.5|5623.3|5620.5|16
1611148950000|2021-01-20 13:22:30|5624.1|5621.3|5623.6|5620.8|5624.9|5621.3|5623.6|5620.8|59
1611148960000|2021-01-20 13:22:40|5623.3|5620.5|5623.1|5620.3|5623.3|5620.5|5623|5620.2|6
1611148970000|2021-01-20 13:22:50|5622.9|5620.1|5623.3|5620.5|5623.3|5620.5|5622.8|5620|2
1611148980000|2021-01-20 13:23:00|5623.6|5620.8|5623.3|5620.5|5623.6|5620.8|5622.6|5619.8|15
1611148990000|2021-01-20 13:23:10|5623.1|5620.3|5622.6|5619.8|5623.3|5620.5|5622.6|5619.8|11
1611149000000|2021-01-20 13:23:20|5623.3|5620.5|5621.8|5619|5623.3|5620.5|5621.8|5619|8
1611149010000|2021-01-20 13:23:30|5622.3|5619.5|5623.1|5620.3|5623.6|5620.8|5621.8|5619|34
1611149020000|2021-01-20 13:23:40|5622.8|5620|5623.6|5620.8|5624.6|5621.8|5622.8|5620|27
1611149030000|2021-01-20 13:23:50|5622.9|5620.1|5623.8|5621|5623.8|5621|5622.9|5620.1|4
1611149040000|2021-01-20 13:24:00|5623.6|5620.8|5622.6|5619.8|5624.1|5621.3|5622.6|5619.8|1
1611149050000|2021-01-20 13:24:10|5622.9|5620.1|5622.8|5620|5623.3|5620.5|5622.6|5619.8|61
1611149060000|2021-01-20 13:24:20|5623.6|5620.8|5624.3|5621.5|5624.3|5621.5|5623.6|5620.8|3
1611149070000|2021-01-20 13:24:30|5624.6|5621.8|5624.6|5621.8|5624.6|5621.8|5624.6|5621.8|4
1611149080000|2021-01-20 13:24:40|5624.3|5621.5|5624.1|5621.3|5624.3|5621.5|5624.1|5621.3|3
1611149090000|2021-01-20 13:24:50|5624.3|5621.5|5624.3|5621.5|5624.3|5621.5|5624.3|5621.5|1
1611149100000|2021-01-20 13:25:00|||||||||4
1611149110000|2021-01-20 13:25:10|||||||||2
1611149120000|2021-01-20 13:25:20|5624.6|5621.8|5624.6|5621.8|5624.6|5621.8|5624.6|5621.8|2
1611149130000|2021-01-20 13:25:30|5625.6|5622.8|5624.6|5621.8|5625.6|5622.8|5624.6|5621.8|75
1611149140000|2021-01-20 13:25:40|5624.3|5621.5|5623.6|5620.8|5624.6|5621.8|5623.6|5620.8|28
1611149150000|2021-01-20 13:25:50|5623.8|5621|5624.3|5621.5|5624.6|5621.8|5623.6|5620.8|2
1611149160000|2021-01-20 13:26:00|5624.6|5621.8|5625.6|5622.8|5625.8|5623|5624.6|5621.8|7
1611149170000|2021-01-20 13:26:10|5625.8|5623|5624.8|5622|5625.8|5623|5624.6|5621.8|1
1611149180000|2021-01-20 13:26:20|5624.6|5621.8|5624.6|5621.8|5624.6|5621.8|5624.3|5621.5|8
1611149190000|2021-01-20 13:26:30|||||||||2
1611149200000|2021-01-20 13:26:40|5624.3|5621.5|5624.3|5621.5|5624.3|5621.5|5624.3|5621.5|0
1611149210000|2021-01-20 13:26:50|5624.6|5621.8|5623.6|5620.8|5624.6|5621.8|5623.6|5620.8|57
1611149220000|2021-01-20 13:27:00|5623.8|5621|5623.3|5620.5|5623.8|5621|5623.3|5620.5|54
1611149230000|2021-01-20 13:27:10|5623.6|5620.8|5622.6|5619.8|5623.6|5620.8|5622.6|5619.8|6
1611149240000|2021-01-20 13:27:20|5622.8|5620|5622.8|5620|5622.8|5620|5622.6|5619.8|8
1611149250000|2021-01-20 13:27:30|5622.6|5619.8|5621.8|5619|5622.6|5619.8|5621.8|5619|10
1611149260000|2021-01-20 13:27:40|5621.9|5619.1|5621.8|5619|5621.9|5619.1|5621.8|5619|3
1611149270000|2021-01-20 13:27:50|5621.9|5619.1|5623.6|5620.8|5623.6|5620.8|5621.9|5619.1|3
1611149280000|2021-01-20 13:28:00|5623.8|5621|5623.9|5621.1|5623.9|5621.1|5623.8|5621|6
1611149290000|2021-01-20 13:28:10|5623.8|5621|5623.8|5621|5623.8|5621|5623.8|5621|2
1611149300000|2021-01-20 13:28:20|5623.9|5621.1|5623.8|5621|5624.1|5621.3|5623.8|5621|1
1611149310000|2021-01-20 13:28:30|5623.9|5621.1|5623.8|5621|5623.9|5621.1|5623.8|5621|75
1611149320000|2021-01-20 13:28:40|5623.6|5620.8|5623.8|5621|5623.9|5621.1|5623.6|5620.8|2
1611149330000|2021-01-20 13:28:50|5623.6|5620.8|5622.9|5620.1|5623.8|5621|5622.6|5619.8|4
1611149340000|2021-01-20 13:29:00|5623.6|5620.8|5623.8|5621|5623.9|5621.1|5623.6|5620.8|2
1611149350000|2021-01-20 13:29:10|5623.9|5621.1|5623.9|5621.1|5623.9|5621.1|5623.8|5621|99
1611149360000|2021-01-20 13:29:20|5623.8|5621|5623.3|5620.5|5623.8|5621|5623.3|5620.5|26
1611149370000|2021-01-20 13:29:30|5623.6|5620.8|5623.6|5620.8|5623.6|5620.8|5623.6|5620.8|0
1611149380000|2021-01-20 13:29:40|5623.3|5620.5|5622.8|5620|5623.3|5620.5|5622.3|5619.5|5
1611149390000|2021-01-20 13:29:50|||||||||1
1611149400000|2021-01-20 13:30:00|5622.3|5619.5|5622.6|5619.8|5622.8|5620|5622.3|5619.5|2
1611149410000|2021-01-20 13:30:10|5621.9|5619.1|5620.9|5618.1|5621.9|5619.1|5620.6|5617.8|63
1611149420000|2021-01-20 13:30:20|5620.8|5618|5621.3|5618.5|5621.3|5618.5|5620.4|5617.6|10
1611149430000|2021-01-20 13:30:30|5621.6|5618.8|5622.8|5620|5622.8|5620|5621.3|5618.5|9
1611149440000|2021-01-20 13:30:40|5622.4|5619.6|5622.6|5619.8|5622.6|5619.8|5622.3|5619.5|24
1611149450000|2021-01-20 13:30:50|5622.3|5619.5|5621.9|5619.1|5622.3|5619.5|5621.9|5619.1|4
1611149460000|2021-01-20 13:31:00|5622.3|5619.5|5622.9|5620.1|5623.9|5621.1|5622.3|5619.5|74
1611149470000|2021-01-20 13:31:10|5622.8|5620|5621.9|5619.1|5622.8|5620|5621.9|5619.1|10
1611149480000|2021-01-20 13:31:20|5622.6|5619.8|5622.3|5619.5|5622.9|5620.1|5622.3|5619.5|115
1611149490000|2021-01-20 13:31:30|5621.9|5619.1|5622.9|5620.1|5622.9|5620.1|5621.9|5619.1|7
1611149500000|2021-01-20 13:31:40|5623.3|5620.5|5622.9|5620.1|5623.8|5621|5622.9|5620.1|4
1611149510000|2021-01-20 13:31:50|||||||||4
1611149520000|2021-01-20 13:32:00|5622.8|5620|5622.9|5620.1|5622.9|5620.1|5622.8|5620|16
1611149530000|2021-01-20 13:32:10|5622.6|5619.8|5622.6|5619.8|5622.6|5619.8|5622.6|5619.8|158
1611149540000|2021-01-20 13:32:20|5621.9|5619.1|5619.9|5617.1|5621.9|5619.1|5619.9|5617.1|17
1611149550000|2021-01-20 13:32:30|5618.9|5616.1|5619.9|5617.1|5619.9|5617.1|5618.9|5616.1|32
1611149560000|2021-01-20 13:32:40|5619.8|5617|5619.8|5617|5619.9|5617.1|5619.8|5617|7
1611149570000|2021-01-20 13:32:50|5619.9|5617.1|5618.8|5616|5619.9|5617.1|5618.8|5616|11
1611149580000|2021-01-20 13:33:00|5618.9|5616.1|5619.8|5617|5619.8|5617|5618.6|5615.8|154
1611149590000|2021-01-20 13:33:10|5619.6|5616.8|5620.3|5617.5|5620.6|5617.8|5619.3|5616.5|8
1611149600000|2021-01-20 13:33:20|5619.9|5617.1|5620.9|5618.1|5620.9|5618.1|5619.9|5617.1|11
1611149610000|2021-01-20 13:33:30|5621.6|5618.8|5620.9|5618.1|5621.9|5619.1|5620.9|5618.1|16
1611149620000|2021-01-20 13:33:40|5620.8|5618|5620.9|5618.1|5621.9|5619.1|5620.6|5617.8|10
1611149630000|2021-01-20 13:33:50|5620.3|5617.5|5620.9|5618.1|5621.3|5618.5|5620.3|5617.5|14
1611149640000|2021-01-20 13:34:00|5621.3|5618.5|5619.8|5617|5621.3|5618.5|5618.8|5616|153
1611149650000|2021-01-20 13:34:10|5619.6|5616.8|5619.8|5617|5619.9|5617.1|5619.6|5616.8|5
1611149660000|2021-01-20 13:34:20|5619.6|5616.8|5619.8|5617|5619.8|5617|5619.6|5616.8|1
1611149670000|2021-01-20 13:34:30|5619.6|5616.8|5618.9|5616.1|5619.6|5616.8|5618.9|5616.1|3
1611149680000|2021-01-20 13:34:40|5619.6|5616.8|5619.6|5616.8|5620.3|5617.5|5619.6|5616.8|8
1611149690000|2021-01-20 13:34:50|5619.3|5616.5|5620.3|5617.5|5620.3|5617.5|5619.3|5616.5|9
1611149700000|2021-01-20 13:35:00|5619.9|5617.1|5619.3|5616.5|5619.9|5617.1|5618.9|5616.1|50
1611149710000|2021-01-20 13:35:10|5619.6|5616.8|5619.8|5617|5620.3|5617.5|5619.3|5616.5|12
1611149720000|2021-01-20 13:35:20|5619.9|5617.1|5619.9|5617.1|5620.3|5617.5|5619.6|5616.8|11
1611149730000|2021-01-20 13:35:30|||||||||22
1611149740000|2021-01-20 13:35:40|5620.3|5617.5|5621.3|5618.5|5621.8|5619|5620.3|5617.5|58
1611149750000|2021-01-20 13:35:50|5620.3|5617.5|5619.8|5617|5620.3|5617.5|5618.9|5616.1|26
1611149760000|2021-01-20 13:36:00|5618.9|5616.1|5618.8|5616|5618.9|5616.1|5618.3|5615.5|5
1611149770000|2021-01-20 13:36:10|5618.5|5615.7|5618.9|5616.1|5619.9|5617.1|5617.3|5614.5|15
1611149780000|2021-01-20 13:36:20|5619.3|5616.5|5619.3|5616.5|5619.9|5617.1|5618.9|5616.1|4
1611149790000|2021-01-20 13:36:30|5619.4|5616.6|5619.9|5617.1|5619.9|5617.1|5619.3|5616.5|20
1611149800000|2021-01-20 13:36:40|5620.3|5617.5|5619.9|5617.1|5620.3|5617.5|5619.9|5617.1|5
1611149810000|2021-01-20 13:36:50|5620|5617.2|5620.4|5617.6|5620.9|5618.1|5619.9|5617.1|68
1611149820000|2021-01-20 13:37:00|5620.8|5618|5620.4|5617.6|5620.9|5618.1|5619.9|5617.1|3
1611149830000|2021-01-20 13:37:10|5620.9|5618.1|5619.9|5617.1|5621.3|5618.5|5619.8|5617|7
1611149840000|2021-01-20 13:37:20|5620.4|5617.6|5620.4|5617.6|5620.4|5617.6|5619.9|5617.1|7
1611149850000|2021-01-20 13:37:30|5619.9|5617.1|5619.9|5617.1|5619.9|5617.1|5619.9|5617.1|4
1611149860000|2021-01-20 13:37:40|||||||||3
1611149870000|2021-01-20 13:37:50|5620.8|5618|5619.9|5617.1|5620.9|5618.1|5619.9|5617.1|7
1611149880000|2021-01-20 13:38:00|||||||||13
1611149890000|2021-01-20 13:38:10|5619.8|5617|5619.9|5617.1|5619.9|5617.1|5619.8|5617|4
1611149900000|2021-01-20 13:38:20|||||||||5
1611149910000|2021-01-20 13:38:30|||||||||33
1611149920000|2021-01-20 13:38:40|5620.6|5617.8|5620.3|5617.5|5620.8|5618|5620.3|5617.5|15
1611149930000|2021-01-20 13:38:50|5620.4|5617.6|5619.3|5616.5|5621.4|5618.6|5618.9|5616.1|68
1611149940000|2021-01-20 13:39:00|5619.6|5616.8|5619.9|5617.1|5620.9|5618.1|5619.6|5616.8|90
1611149950000|2021-01-20 13:39:10|5620.3|5617.5|5619.9|5617.1|5620.3|5617.5|5619.9|5617.1|54
1611149960000|2021-01-20 13:39:20|5619.6|5616.8|5620.9|5618.1|5620.9|5618.1|5619.6|5616.8|31
1611149970000|2021-01-20 13:39:30|5621.5|5618.7|5623.8|5621|5623.9|5621.1|5621.5|5618.7|102
1611149980000|2021-01-20 13:39:40|5623.3|5620.5|5623.6|5620.8|5623.6|5620.8|5623.3|5620.5|3
1611149990000|2021-01-20 13:39:50|5622.9|5620.1|5622.8|5620|5622.9|5620.1|5622.8|5620|15
1611150000000|2021-01-20 13:40:00|5622.9|5620.1|5622.9|5620.1|5623.9|5621.1|5622.9|5620.1|7
1611150010000|2021-01-20 13:40:10|5622.6|5619.8|5622.4|5619.6|5622.9|5620.1|5622.3|5619.5|40
1611150020000|2021-01-20 13:40:20|5622.9|5620.1|5622.3|5619.5|5622.9|5620.1|5622.3|5619.5|3
1611150030000|2021-01-20 13:40:30|5622.4|5619.6|5622.3|5619.5|5622.4|5619.6|5622.3|5619.5|1
1611150040000|2021-01-20 13:40:40|5621.8|5619|5621.4|5618.6|5621.9|5619.1|5620.9|5618.1|9
1611150050000|2021-01-20 13:40:50|5621.9|5619.1|5618.3|5615.5|5621.9|5619.1|5618|5615.2|1447
1611150060000|2021-01-20 13:41:00|5618.6|5615.8|5619.6|5616.8|5619.6|5616.8|5618.6|5615.8|9
1611150070000|2021-01-20 13:41:10|||||||||4
1611150080000|2021-01-20 13:41:20|5619|5616.2|5618.6|5615.8|5619.6|5616.8|5618.6|5615.8|19
1611150090000|2021-01-20 13:41:30|5619.3|5616.5|5623.3|5620.5|5623.8|5621|5619.3|5616.5|809
1611150100000|2021-01-20 13:41:40|5623.8|5621|5622.9|5620.1|5623.8|5621|5622.9|5620.1|0
1611150110000|2021-01-20 13:41:50|5622.6|5619.8|5623.8|5621|5623.9|5621.1|5622.6|5619.8|21
1611150120000|2021-01-20 13:42:00|5623.9|5621.1|5623.9|5621.1|5623.9|5621.1|5622.9|5620.1|95
1611150130000|2021-01-20 13:42:10|||||||||2
1611150140000|2021-01-20 13:42:20|5623.4|5620.6|5623.3|5620.5|5623.9|5621.1|5623.3|5620.5|20
1611150150000|2021-01-20 13:42:30|||||||||3
1611150160000|2021-01-20 13:42:40|5622.9|5620.1|5622.9|5620.1|5623.4|5620.6|5622.9|5620.1|2
1611150170000|2021-01-20 13:42:50|5623.3|5620.5|5622.9|5620.1|5623.3|5620.5|5622.9|5620.1|2
1611150180000|2021-01-20 13:43:00|5623.3|5620.5|5623.9|5621.1|5623.9|5621.1|5623.3|5620.5|6
1611150190000|2021-01-20 13:43:10|5623.6|5620.8|5622.9|5620.1|5623.6|5620.8|5622.6|5619.8|63
1611150200000|2021-01-20 13:43:20|5623.3|5620.5|5623.3|5620.5|5623.9|5621.1|5623.3|5620.5|55
1611150210000|2021-01-20 13:43:30|5622.9|5620.1|5624.8|5622|5625.6|5622.8|5622.9|5620.1|20
1611150220000|2021-01-20 13:43:40|5624.6|5621.8|5625.6|5622.8|5625.6|5622.8|5624.6|5621.8|4
1611150230000|2021-01-20 13:43:50|5625.1|5622.3|5624.6|5621.8|5625.1|5622.3|5624.6|5621.8|7
1611150240000|2021-01-20 13:44:00|5624.8|5622|5625.3|5622.5|5625.3|5622.5|5624.6|5621.8|1
1611150250000|2021-01-20 13:44:10|5625.6|5622.8|5625.3|5622.5|5625.6|5622.8|5625.3|5622.5|3
1611150260000|2021-01-20 13:44:20|5625.6|5622.8|5625.3|5622.5|5625.6|5622.8|5625.1|5622.3|5
1611150270000|2021-01-20 13:44:30|5625.6|5622.8|5624.8|5622|5625.6|5622.8|5624.6|5621.8|6
1611150280000|2021-01-20 13:44:40|5624.6|5621.8|5624.8|5622|5624.8|5622|5624.6|5621.8|2
1611150290000|2021-01-20 13:44:50|5624.6|5621.8|5624.6|5621.8|5624.8|5622|5624.6|5621.8|32
1611150300000|2021-01-20 13:45:00|5624.9|5622.1|5625.1|5622.3|5625.3|5622.5|5624.6|5621.8|18
1611150310000|2021-01-20 13:45:10|5625.3|5622.5|5624.6|5621.8|5625.3|5622.5|5624.6|5621.8|1
1611150320000|2021-01-20 13:45:20|5625.1|5622.3|5625.3|5622.5|5625.3|5622.5|5625.1|5622.3|4
1611150330000|2021-01-20 13:45:30|5625.1|5622.3|5625.3|5622.5|5625.6|5622.8|5625.1|5622.3|45
1611150340000|2021-01-20 13:45:40|5625.6|5622.8|5625.3|5622.5|5625.6|5622.8|5625.3|5622.5|7
1611150350000|2021-01-20 13:45:50|5625.6|5622.8|5624.6|5621.8|5625.6|5622.8|5624.6|5621.8|2
1611150360000|2021-01-20 13:46:00|5624.3|5621.5|5624.6|5621.8|5624.6|5621.8|5624.3|5621.5|44
1611150370000|2021-01-20 13:46:10|5624.4|5621.6|5621.6|5618.8|5624.4|5621.6|5621.6|5618.8|48
1611150380000|2021-01-20 13:46:20|5621.3|5618.5|5622.6|5619.8|5622.8|5620|5620.6|5617.8|13
1611150390000|2021-01-20 13:46:30|5622.9|5620.1|5621.6|5618.8|5622.9|5620.1|5621.6|5618.8|109
1611150400000|2021-01-20 13:46:40|5621.8|5619|5623.1|5620.3|5623.3|5620.5|5621.6|5618.8|3
1611150410000|2021-01-20 13:46:50|5623.3|5620.5|5623.3|5620.5|5623.6|5620.8|5623.1|5620.3|23
1611150420000|2021-01-20 13:47:00|5623.1|5620.3|5622.1|5619.3|5623.3|5620.5|5621.6|5618.8|18
1611150430000|2021-01-20 13:47:10|5622.3|5619.5|5622.3|5619.5|5622.3|5619.5|5621.6|5618.8|0
1611150440000|2021-01-20 13:47:20|5622.8|5620|5624.3|5621.5|5624.3|5621.5|5622.8|5620|9
1611150450000|2021-01-20 13:47:30|5623.9|5621.1|5624.3|5621.5|5624.3|5621.5|5623.9|5621.1|2
1611150460000|2021-01-20 13:47:40|5624.6|5621.8|5624.6|5621.8|5624.6|5621.8|5624.6|5621.8|5
1611150470000|2021-01-20 13:47:50|5624.9|5622.1|5624.8|5622|5624.9|5622.1|5624.6|5621.8|37
1611150480000|2021-01-20 13:48:00|5624.6|5621.8|5625.1|5622.3|5625.3|5622.5|5624.6|5621.8|19
1611150490000|2021-01-20 13:48:10|5624.8|5622|5624.1|5621.3|5625.3|5622.5|5623.6|5620.8|46
1611150500000|2021-01-20 13:48:20|5624.6|5621.8|5623.6|5620.8|5624.6|5621.8|5623.6|5620.8|9
1611150510000|2021-01-20 13:48:30|5624.4|5621.6|5623.6|5620.8|5624.8|5622|5623.6|5620.8|44
1611150520000|2021-01-20 13:48:40|||||||||1
1611150530000|2021-01-20 13:48:50|5622.6|5619.8|5624.3|5621.5|5624.3|5621.5|5622.6|5619.8|67
1611150540000|2021-01-20 13:49:00|5624.6|5621.8|5623.8|5621|5624.6|5621.8|5623.8|5621|7
1611150550000|2021-01-20 13:49:10|5624.6|5621.8|5624.6|5621.8|5624.6|5621.8|5624.6|5621.8|0
1611150560000|2021-01-20 13:49:20|5624.3|5621.5|5624.1|5621.3|5624.6|5621.8|5623.6|5620.8|17
1611150570000|2021-01-20 13:49:30|5624|5621.2|5623.3|5620.5|5624|5621.2|5623.1|5620.3|1
1611150580000|2021-01-20 13:49:40|5624.6|5621.8|5626.6|5623.8|5627.9|5625.1|5624.6|5621.8|2767
1611150590000|2021-01-20 13:49:50|5626.9|5624.1|5626.9|5624.1|5626.9|5624.1|5626.3|5623.5|18
1611150600000|2021-01-20 13:50:00|5626.8|5624|5626.9|5624.1|5626.9|5624.1|5625.4|5622.6|27
1611150610000|2021-01-20 13:50:10|||||||||20
1611150620000|2021-01-20 13:50:20|5628.1|5625.3|5628.5|5625.7|5628.9|5626.1|5627.9|5625.1|113
1611150630000|2021-01-20 13:50:30|5628.9|5626.1|5627.9|5625.1|5628.9|5626.1|5627.9|5625.1|5
1611150640000|2021-01-20 13:50:40|5628.3|5625.5|5628.9|5626.1|5628.9|5626.1|5627.9|5625.1|34
1611150650000|2021-01-20 13:50:50|5628.5|5625.7|5628.9|5626.1|5628.9|5626.1|5628.5|5625.7|3
1611150660000|2021-01-20 13:51:00|||||||||41
1611150670000|2021-01-20 13:51:10|5629.1|5626.3|5630.9|5628.1|5631.1|5628.3|5629.1|5626.3|46
1611150680000|2021-01-20 13:51:20|5630.8|5628|5631.5|5628.7|5631.9|5629.1|5629.5|5626.7|170
1611150690000|2021-01-20 13:51:30|5631.4|5628.6|5630.5|5627.7|5631.4|5628.6|5630.4|5627.6|5
1611150700000|2021-01-20 13:51:40|5630.4|5627.6|5630.4|5627.6|5630.9|5628.1|5630.4|5627.6|7
1611150710000|2021-01-20 13:51:50|5630|5627.2|5627.6|5624.8|5630|5627.2|5627.6|5624.8|766
1611150720000|2021-01-20 13:52:00|5627.3|5624.5|5628.3|5625.5|5628.3|5625.5|5626.6|5623.8|26
1611150730000|2021-01-20 13:52:10|5628.8|5626|5629.6|5626.8|5629.8|5627|5628.8|5626|6
1611150740000|2021-01-20 13:52:20|5630|5627.2|5629.6|5626.8|5630|5627.2|5629.6|5626.8|5
1611150750000|2021-01-20 13:52:30|5628.6|5625.8|5628.6|5625.8|5629.6|5626.8|5628.6|5625.8|64
1611150760000|2021-01-20 13:52:40|5628.1|5625.3|5627.6|5624.8|5628.6|5625.8|5627.6|5624.8|4
1611150770000|2021-01-20 13:52:50|||||||||3
1611150780000|2021-01-20 13:53:00|5626.6|5623.8|5628.2|5625.4|5628.2|5625.4|5626.6|5623.8|19
1611150790000|2021-01-20 13:53:10|5628.1|5625.3|5628.7|5625.9|5629.1|5626.3|5628.1|5625.3|8
1611150800000|2021-01-20 13:53:20|5629.1|5626.3|5631.1|5628.3|5631.2|5628.4|5629.1|5626.3|8
1611150810000|2021-01-20 13:53:30|5630.7|5627.9|5630.6|5627.8|5631.6|5628.8|5630.6|5627.8|17
1611150820000|2021-01-20 13:53:40|5631.1|5628.3|5631.6|5628.8|5631.6|5628.8|5631.1|5628.3|11
1611150830000|2021-01-20 13:53:50|5632.6|5629.8|5633.6|5630.8|5634.2|5631.4|5632.6|5629.8|89
1611150840000|2021-01-20 13:54:00|5634.2|5631.4|5634.1|5631.3|5634.6|5631.8|5633.6|5630.8|61
1611150850000|2021-01-20 13:54:10|5633.9|5631.1|5631.6|5628.8|5633.9|5631.1|5631.6|5628.8|16
1611150860000|2021-01-20 13:54:20|5631.2|5628.4|5631.6|5628.8|5631.7|5628.9|5631.2|5628.4|2
1611150870000|2021-01-20 13:54:30|5631.2|5628.4|5632.6|5629.8|5632.6|5629.8|5631.2|5628.4|11
1611150880000|2021-01-20 13:54:40|5632.1|5629.3|5632|5629.2|5632.6|5629.8|5630.9|5628.1|85
1611150890000|2021-01-20 13:54:50|5631.1|5628.3|5631.2|5628.4|5631.6|5628.8|5631.1|5628.3|5
1611150900000|2021-01-20 13:55:00|5630.9|5628.1|5630.6|5627.8|5630.9|5628.1|5630.6|5627.8|97
1611150910000|2021-01-20 13:55:10|5630.9|5628.1|5630.7|5627.9|5631.2|5628.4|5630.6|5627.8|12
1611150920000|2021-01-20 13:55:20|5630.6|5627.8|5627.6|5624.8|5631.2|5628.4|5627.6|5624.8|257
1611150930000|2021-01-20 13:55:30|5627.4|5624.6|5627.6|5624.8|5627.6|5624.8|5626.6|5623.8|67
1611150940000|2021-01-20 13:55:40|5627.1|5624.3|5627.6|5624.8|5627.6|5624.8|5627.1|5624.3|26
1611150950000|2021-01-20 13:55:50|5627.2|5624.4|5627.6|5624.8|5627.6|5624.8|5627.2|5624.4|10
1611150960000|2021-01-20 13:56:00|5627.2|5624.4|5626.7|5623.9|5627.6|5624.8|5626.6|5623.8|10
1611150970000|2021-01-20 13:56:10|5627.6|5624.8|5627.6|5624.8|5627.6|5624.8|5627.6|5624.8|1
1611150980000|2021-01-20 13:56:20|5627.2|5624.4|5626.7|5623.9|5627.6|5624.8|5626.6|5623.8|85
1611150990000|2021-01-20 13:56:30|5627.1|5624.3|5627.6|5624.8|5627.6|5624.8|5626.6|5623.8|86
1611151000000|2021-01-20 13:56:40|||||||||89
1611151010000|2021-01-20 13:56:50|||||||||14
1611151020000|2021-01-20 13:57:00|5626.6|5623.8|5627.6|5624.8|5627.6|5624.8|5626.6|5623.8|65
1611151030000|2021-01-20 13:57:10|5626.7|5623.9|5630.6|5627.8|5630.6|5627.8|5626.7|5623.9|28
1611151050000|2021-01-20 13:57:30|5629.6|5626.8|5629.6|5626.8|5629.6|5626.8|5629.6|5626.8|7
1611151060000|2021-01-20 13:57:40|5630.1|5627.3|5632.6|5629.8|5632.6|5629.8|5630.1|5627.3|15
1611151070000|2021-01-20 13:57:50|5631.9|5629.1|5631.6|5628.8|5631.9|5629.1|5631.6|5628.8|18
1611151080000|2021-01-20 13:58:00|5631.9|5629.1|5631.6|5628.8|5631.9|5629.1|5631.6|5628.8|2
1611151090000|2021-01-20 13:58:10|5631.7|5628.9|5630.9|5628.1|5631.7|5628.9|5630.7|5627.9|48
1611151100000|2021-01-20 13:58:20|5630.6|5627.8|5631.2|5628.4|5631.2|5628.4|5630.6|5627.8|86
1611151110000|2021-01-20 13:58:30|5631.1|5628.3|5631.6|5628.8|5631.6|5628.8|5630.6|5627.8|23
1611151120000|2021-01-20 13:58:40|5631.1|5628.3|5631.2|5628.4|5631.2|5628.4|5630.6|5627.8|10
1611151130000|2021-01-20 13:58:50|5631.6|5628.8|5631.6|5628.8|5631.9|5629.1|5631.6|5628.8|8
1611151140000|2021-01-20 13:59:00|5631.7|5628.9|5633.6|5630.8|5633.6|5630.8|5631.6|5628.8|53
1611151150000|2021-01-20 13:59:10|5633.1|5630.3|5630.7|5627.9|5633.1|5630.3|5630.6|5627.8|116
1611151160000|2021-01-20 13:59:20|5630.1|5627.3|5627.4|5624.6|5630.2|5627.4|5627.2|5624.4|181
1611151170000|2021-01-20 13:59:30|5627.2|5624.4|5628.2|5625.4|5628.6|5625.8|5626.2|5623.4|222
1611151180000|2021-01-20 13:59:40|5628.6|5625.8|5629.2|5626.4|5630.2|5627.4|5627.9|5625.1|123
1611151190000|2021-01-20 13:59:50|5629.6|5626.8|5629.2|5626.4|5630.1|5627.3|5629.2|5626.4|34
1611151200000|2021-01-20 14:00:00|5629|5626.2|5636.9|5634.1|5637.6|5634.8|5628.2|5625.4|149
1611151210000|2021-01-20 14:00:10|5636.6|5633.8|5634.9|5632.1|5636.9|5634.1|5634.9|5632.1|45
1611151220000|2021-01-20 14:00:20|5635.7|5632.9|5635.6|5632.8|5635.9|5633.1|5634.9|5632.1|17
1611151230000|2021-01-20 14:00:30|5635.7|5632.9|5636.9|5634.1|5637.9|5635.1|5635.6|5632.8|15
1611151240000|2021-01-20 14:00:40|5637.1|5634.3|5637.2|5634.4|5638.2|5635.4|5637.1|5634.3|43
1611151250000|2021-01-20 14:00:50|5636.9|5634.1|5636.1|5633.3|5636.9|5634.1|5635.6|5632.8|57
1611151260000|2021-01-20 14:01:00|5635.7|5632.9|5637.6|5634.8|5637.6|5634.8|5635.7|5632.9|51
1611151270000|2021-01-20 14:01:10|5637.2|5634.4|5637.6|5634.8|5637.6|5634.8|5637.2|5634.4|78
1611151280000|2021-01-20 14:01:20|5637.2|5634.4|5637.2|5634.4|5637.6|5634.8|5636.7|5633.9|129
1611151290000|2021-01-20 14:01:30|5636.7|5633.9|5638.6|5635.8|5638.6|5635.8|5636.6|5633.8|176
1611151300000|2021-01-20 14:01:40|5639.6|5636.8|5640.6|5637.8|5641.6|5638.8|5639.6|5636.8|217
1611151310000|2021-01-20 14:01:50|5639.9|5637.1|5638.1|5635.3|5640.2|5637.4|5637.7|5634.9|25
1611151320000|2021-01-20 14:02:00|5637.7|5634.9|5639.6|5636.8|5639.7|5636.9|5635.6|5632.8|104
1611151330000|2021-01-20 14:02:10|5639.7|5636.9|5639.2|5636.4|5639.7|5636.9|5638.6|5635.8|75
1611151340000|2021-01-20 14:02:20|5639.6|5636.8|5642.6|5639.8|5642.6|5639.8|5639.6|5636.8|94
1611151350000|2021-01-20 14:02:30|5643.6|5640.8|5642.6|5639.8|5643.6|5640.8|5641.6|5638.8|124
1611151360000|2021-01-20 14:02:40|5643.2|5640.4|5643.2|5640.4|5643.6|5640.8|5642.6|5639.8|43
1611151370000|2021-01-20 14:02:50|5642.7|5639.9|5641.7|5638.9|5643.1|5640.3|5640.7|5637.9|52
1611151380000|2021-01-20 14:03:00|5642.2|5639.4|5644.2|5641.4|5644.2|5641.4|5642.1|5639.3|59
1611151390000|2021-01-20 14:03:10|5643.7|5640.9|5645.2|5642.4|5645.6|5642.8|5643.6|5640.8|126
1611151400000|2021-01-20 14:03:20|5645.6|5642.8|5644.7|5641.9|5645.6|5642.8|5644.6|5641.8|35
1611151410000|2021-01-20 14:03:30|5645.1|5642.3|5644.7|5641.9|5646.2|5643.4|5644.6|5641.8|28
1611151420000|2021-01-20 14:03:40|5645.2|5642.4|5648.4|5645.6|5648.6|5645.8|5645|5642.2|202
1611151430000|2021-01-20 14:03:50|5646.6|5643.8|5646.9|5644.1|5647.9|5645.1|5645.6|5642.8|1275
1611151440000|2021-01-20 14:04:00|5647.2|5644.4|5647.7|5644.9|5648.2|5645.4|5647.2|5644.4|98
1611151450000|2021-01-20 14:04:10|5647.2|5644.4|5643.9|5641.1|5647.2|5644.4|5643.5|5640.7|100
1611151460000|2021-01-20 14:04:20|5643.7|5640.9|5644.2|5641.4|5646.2|5643.4|5643.6|5640.8|145
1611151470000|2021-01-20 14:04:30|5644.6|5641.8|5646.9|5644.1|5648.9|5646.1|5643.6|5640.8|108
1611151480000|2021-01-20 14:04:40|5646.1|5643.3|5644|5641.2|5646.1|5643.3|5644|5641.2|123
1611151490000|2021-01-20 14:04:50|5643.5|5640.7|5643.5|5640.7|5644|5641.2|5642|5639.2|120
1611151500000|2021-01-20 14:05:00|5644|5641.2|5646.1|5643.3|5646.9|5644.1|5642.1|5639.3|91
1611151510000|2021-01-20 14:05:10|5646|5643.2|5645|5642.2|5646|5643.2|5644|5641.2|29
1611151520000|2021-01-20 14:05:20|5644.9|5642.1|5645.9|5643.1|5646.9|5644.1|5644.9|5642.1|93
1611151530000|2021-01-20 14:05:30|5645.5|5642.7|5645.1|5642.3|5646|5643.2|5644.9|5642.1|79
1611151540000|2021-01-20 14:05:40|5645.5|5642.7|5646|5643.2|5646.1|5643.3|5645|5642.2|59
1611151550000|2021-01-20 14:05:50|5646.1|5643.3|5646.5|5643.7|5646.5|5643.7|5645.9|5643.1|12
1611151560000|2021-01-20 14:06:00|5646.9|5644.1|5646.5|5643.7|5646.9|5644.1|5646.1|5643.3|50
1611151570000|2021-01-20 14:06:10|5646.1|5643.3|5647.4|5644.6|5647.5|5644.7|5645.9|5643.1|109
1611151580000|2021-01-20 14:06:20|5646.9|5644.1|5645|5642.2|5646.9|5644.1|5644.1|5641.3|47
1611151590000|2021-01-20 14:06:30|5644.9|5642.1|5644.5|5641.7|5646.1|5643.3|5644.5|5641.7|11
1611151600000|2021-01-20 14:06:40|5644.9|5642.1|5644.1|5641.3|5645.5|5642.7|5644.1|5641.3|21
1611151610000|2021-01-20 14:06:50|5644.5|5641.7|5644.9|5642.1|5645|5642.2|5643|5640.2|111
1611151620000|2021-01-20 14:07:00|5644.5|5641.7|5644.1|5641.3|5645.1|5642.3|5643.9|5641.1|39
1611151630000|2021-01-20 14:07:10|5644|5641.2|5646.5|5643.7|5646.5|5643.7|5644|5641.2|11
1611151640000|2021-01-20 14:07:20|5645.5|5642.7|5647.9|5645.1|5647.9|5645.1|5645.5|5642.7|67
1611151650000|2021-01-20 14:07:30|5647|5644.2|5647.5|5644.7|5647.5|5644.7|5647|5644.2|75
1611151660000|2021-01-20 14:07:40|5647.9|5645.1|5648.1|5645.3|5649.1|5646.3|5647.9|5645.1|151
1611151670000|2021-01-20 14:07:50|5648|5645.2|5645|5642.2|5648|5645.2|5644.9|5642.1|81
1611151680000|2021-01-20 14:08:00|5645.5|5642.7|5646.4|5643.6|5646.5|5643.7|5644.9|5642.1|24
1611151690000|2021-01-20 14:08:10|5646.5|5643.7|5647|5644.2|5647.1|5644.3|5646.4|5643.6|15
1611151700000|2021-01-20 14:08:20|5647.5|5644.7|5647.5|5644.7|5647.5|5644.7|5646.9|5644.1|1
1611151710000|2021-01-20 14:08:30|5647.9|5645.1|5648|5645.2|5648.9|5646.1|5647.9|5645.1|66
1611151720000|2021-01-20 14:08:40|5647.9|5645.1|5648|5645.2|5648.5|5645.7|5647.9|5645.1|61
1611151730000|2021-01-20 14:08:50|5647.9|5645.1|5647.5|5644.7|5647.9|5645.1|5647.4|5644.6|270
1611151740000|2021-01-20 14:09:00|5647.9|5645.1|5649.5|5646.7|5649.5|5646.7|5647.4|5644.6|66
1611151750000|2021-01-20 14:09:10|5649.4|5646.6|5649.9|5647.1|5649.9|5647.1|5648.9|5646.1|21
1611151760000|2021-01-20 14:09:20|||||||||26
1611151770000|2021-01-20 14:09:30|5649.5|5646.7|5649.9|5647.1|5649.9|5647.1|5649.5|5646.7|26
1611151780000|2021-01-20 14:09:40|5649.5|5646.7|5649.5|5646.7|5649.9|5647.1|5649.1|5646.3|94
1611151790000|2021-01-20 14:09:50|5649.2|5646.4|5648.9|5646.1|5649.5|5646.7|5648.9|5646.1|118
1611151800000|2021-01-20 14:10:00|5648.6|5645.8|5649.9|5647.1|5649.9|5647.1|5647.5|5644.7|56
1611151810000|2021-01-20 14:10:10|||||||||21
1611151820000|2021-01-20 14:10:20|5649.5|5646.7|5648|5645.2|5649.5|5646.7|5648|5645.2|78
1611151830000|2021-01-20 14:10:30|5648.4|5645.6|5647|5644.2|5648.4|5645.6|5646.9|5644.1|33
1611151840000|2021-01-20 14:10:40|5647.1|5644.3|5649.1|5646.3|5649.1|5646.3|5646.9|5644.1|209
1611151850000|2021-01-20 14:10:50|5649.9|5647.1|5652.1|5649.3|5654.1|5651.3|5649.5|5646.7|543
1611151860000|2021-01-20 14:11:00|5652.5|5649.7|5653.5|5650.7|5654.1|5651.3|5652.1|5649.3|41
1611151870000|2021-01-20 14:11:10|5653.6|5650.8|5653|5650.2|5653.6|5650.8|5652.1|5649.3|31
1611151880000|2021-01-20 14:11:20|5652.1|5649.3|5653.5|5650.7|5654.1|5651.3|5651.5|5648.7|92
1611151890000|2021-01-20 14:11:30|5653.1|5650.3|5651.1|5648.3|5653.1|5650.3|5650.9|5648.1|247
1611151900000|2021-01-20 14:11:40|5651.5|5648.7|5650.5|5647.7|5651.5|5648.7|5650.1|5647.3|161
1611151910000|2021-01-20 14:11:50|5650.6|5647.8|5650.1|5647.3|5650.6|5647.8|5650|5647.2|26
1611151920000|2021-01-20 14:12:00|5650.5|5647.7|5647.9|5645.1|5651.1|5648.3|5647.9|5645.1|109
1611151930000|2021-01-20 14:12:10|5647.1|5644.3|5649|5646.2|5649.1|5646.3|5647.1|5644.3|42
1611151940000|2021-01-20 14:12:20|5649.1|5646.3|5648.5|5645.7|5649.1|5646.3|5647.5|5644.7|23
1611151950000|2021-01-20 14:12:30|5648.2|5645.4|5646.5|5643.7|5648.2|5645.4|5646.1|5643.3|26
1611151960000|2021-01-20 14:12:40|5646.6|5643.8|5647.1|5644.3|5647.5|5644.7|5646.6|5643.8|38
1611151970000|2021-01-20 14:12:50|5647.5|5644.7|5649.1|5646.3|5649.5|5646.7|5647.5|5644.7|73
1611151980000|2021-01-20 14:13:00|5649.5|5646.7|5648.4|5645.6|5650|5647.2|5647|5644.2|123
1611151990000|2021-01-20 14:13:10|5647.9|5645.1|5647.5|5644.7|5648.9|5646.1|5646.9|5644.1|24
1611152000000|2021-01-20 14:13:20|5647.4|5644.6|5646.5|5643.7|5647.4|5644.6|5645.9|5643.1|82
1611152010000|2021-01-20 14:13:30|5646.9|5644.1|5647|5644.2|5647.5|5644.7|5644.9|5642.1|492
1611152020000|2021-01-20 14:13:40|5646.9|5644.1|5646.9|5644.1|5647|5644.2|5646.5|5643.7|20
1611152030000|2021-01-20 14:13:50|5647.5|5644.7|5647.4|5644.6|5648.4|5645.6|5646.9|5644.1|32
1611152040000|2021-01-20 14:14:00|5647.9|5645.1|5647.4|5644.6|5647.9|5645.1|5646.9|5644.1|89
1611152050000|2021-01-20 14:14:10|5647.9|5645.1|5647.9|5645.1|5647.9|5645.1|5647.9|5645.1|24
1611152060000|2021-01-20 14:14:20|||||||||2
1611152070000|2021-01-20 14:14:30|5648.5|5645.7|5647.9|5645.1|5648.9|5646.1|5647.9|5645.1|28
1611152080000|2021-01-20 14:14:40|5648|5645.2|5648.9|5646.1|5649.1|5646.3|5648|5645.2|23
1611152090000|2021-01-20 14:14:50|5649|5646.2|5647.9|5645.1|5649.5|5646.7|5647.9|5645.1|45
1611152100000|2021-01-20 14:15:00|5648.5|5645.7|5649.5|5646.7|5649.5|5646.7|5648.5|5645.7|31
1611152110000|2021-01-20 14:15:10|5649.9|5647.1|5647.9|5645.1|5649.9|5647.1|5647.9|5645.1|14
1611152120000|2021-01-20 14:15:20|5647.5|5644.7|5646.5|5643.7|5647.5|5644.7|5646.5|5643.7|21
1611152130000|2021-01-20 14:15:30|5646.2|5643.4|5644.9|5642.1|5646.2|5643.4|5644.9|5642.1|8
1611152140000|2021-01-20 14:15:40|5644|5641.2|5644.9|5642.1|5644.9|5642.1|5643.9|5641.1|16
1611152150000|2021-01-20 14:15:50|5645|5642.2|5645.4|5642.6|5645.9|5643.1|5644.9|5642.1|44
1611152160000|2021-01-20 14:16:00|5645.5|5642.7|5644.5|5641.7|5645.9|5643.1|5644.5|5641.7|26
1611152170000|2021-01-20 14:16:10|5644.9|5642.1|5645.9|5643.1|5645.9|5643.1|5644.9|5642.1|20
1611152180000|2021-01-20 14:16:20|5646.4|5643.6|5646.5|5643.7|5646.5|5643.7|5645.9|5643.1|58
1611152190000|2021-01-20 14:16:30|5646.9|5644.1|5646.9|5644.1|5646.9|5644.1|5645.9|5643.1|41
1611152200000|2021-01-20 14:16:40|5646.5|5643.7|5646.1|5643.3|5646.5|5643.7|5646.1|5643.3|24
1611152210000|2021-01-20 14:16:50|5645.9|5643.1|5643.9|5641.1|5645.9|5643.1|5643.9|5641.1|31
1611152220000|2021-01-20 14:17:00|5644.2|5641.4|5643.5|5640.7|5644.5|5641.7|5643.1|5640.3|53
1611152230000|2021-01-20 14:17:10|5642.9|5640.1|5643.5|5640.7|5643.5|5640.7|5642.9|5640.1|48
1611152240000|2021-01-20 14:17:20|5644|5641.2|5644.5|5641.7|5644.5|5641.7|5643.9|5641.1|34
1611152250000|2021-01-20 14:17:30|5644.9|5642.1|5644.1|5641.3|5645|5642.2|5644.1|5641.3|19
1611152260000|2021-01-20 14:17:40|5643.9|5641.1|5643.5|5640.7|5643.9|5641.1|5643.5|5640.7|60
1611152270000|2021-01-20 14:17:50|5642.9|5640.1|5641.5|5638.7|5642.9|5640.1|5640.9|5638.1|94
1611152280000|2021-01-20 14:18:00|5641.9|5639.1|5641|5638.2|5641.9|5639.1|5640.9|5638.1|20
1611152290000|2021-01-20 14:18:10|5641.5|5638.7|5642.9|5640.1|5642.9|5640.1|5641.5|5638.7|26
1611152300000|2021-01-20 14:18:20|5642.4|5639.6|5642|5639.2|5642.9|5640.1|5641.9|5639.1|7
1611152310000|2021-01-20 14:18:30|5642.4|5639.6|5642.1|5639.3|5642.9|5640.1|5642|5639.2|5
1611152320000|2021-01-20 14:18:40|5643.1|5640.3|5645.9|5643.1|5646.1|5643.3|5643.1|5640.3|146
1611152330000|2021-01-20 14:18:50|5645.1|5642.3|5643.9|5641.1|5646|5643.2|5643|5640.2|43
1611152340000|2021-01-20 14:19:00|5643.4|5640.6|5645|5642.2|5645.1|5642.3|5643.4|5640.6|12
1611152350000|2021-01-20 14:19:10|5645.1|5642.3|5645.1|5642.3|5645.1|5642.3|5644.5|5641.7|28
1611152360000|2021-01-20 14:19:20|5645|5642.2|5644.5|5641.7|5645|5642.2|5644.5|5641.7|5
1611152370000|2021-01-20 14:19:30|5644.9|5642.1|5643.5|5640.7|5644.9|5642.1|5643.5|5640.7|5
1611152380000|2021-01-20 14:19:40|5643.1|5640.3|5642.9|5640.1|5643.9|5641.1|5642.9|5640.1|22
1611152390000|2021-01-20 14:19:50|5643|5640.2|5643|5640.2|5643|5640.2|5643|5640.2|1
1611152400000|2021-01-20 14:20:00|5642.9|5640.1|5642.5|5639.7|5643|5640.2|5640.9|5638.1|45
1611152410000|2021-01-20 14:20:10|5642.9|5640.1|5643.5|5640.7|5643.5|5640.7|5642.9|5640.1|7
1611152420000|2021-01-20 14:20:20|5642.5|5639.7|5643.4|5640.6|5643.5|5640.7|5642|5639.2|14
1611152430000|2021-01-20 14:20:30|5643|5640.2|5644|5641.2|5644.1|5641.3|5643|5640.2|47
1611152440000|2021-01-20 14:20:40|5644.1|5641.3|5644.1|5641.3|5644.1|5641.3|5644.1|5641.3|0
1611152450000|2021-01-20 14:20:50|5644.5|5641.7|5643.9|5641.1|5644.5|5641.7|5643.9|5641.1|11
1611152460000|2021-01-20 14:21:00|5643.5|5640.7|5643.1|5640.3|5643.5|5640.7|5642.9|5640.1|18
1611152470000|2021-01-20 14:21:10|5642.9|5640.1|5644|5641.2|5644|5641.2|5642.5|5639.7|14
1611152480000|2021-01-20 14:21:20|5644.1|5641.3|5644.5|5641.7|5644.9|5642.1|5643.9|5641.1|4
1611152490000|2021-01-20 14:21:30|5644.1|5641.3|5644.5|5641.7|5644.5|5641.7|5643.9|5641.1|285
1611152500000|2021-01-20 14:21:40|5644.9|5642.1|5645.9|5643.1|5646.1|5643.3|5644.9|5642.1|32
1611152510000|2021-01-20 14:21:50|5646|5643.2|5646|5643.2|5646.5|5643.7|5646|5643.2|10
1611152520000|2021-01-20 14:22:00|5646.5|5643.7|5645.5|5642.7|5647.5|5644.7|5645.5|5642.7|49
1611152530000|2021-01-20 14:22:10|5645.9|5643.1|5645.4|5642.6|5646.5|5643.7|5645.4|5642.6|53
1611152540000|2021-01-20 14:22:20|5645.5|5642.7|5645.1|5642.3|5645.9|5643.1|5645.1|5642.3|1
1611152550000|2021-01-20 14:22:30|5645.9|5643.1|5646.9|5644.1|5646.9|5644.1|5645.9|5643.1|20
1611152560000|2021-01-20 14:22:40|5646.1|5643.3|5645.5|5642.7|5646.1|5643.3|5645.5|5642.7|19
1611152570000|2021-01-20 14:22:50|5645.9|5643.1|5645.5|5642.7|5645.9|5643.1|5645.5|5642.7|6
1611152580000|2021-01-20 14:23:00|5645.9|5643.1|5646.5|5643.7|5646.5|5643.7|5645.9|5643.1|23
1611152590000|2021-01-20 14:23:10|5646.1|5643.3|5646.1|5643.3|5646.1|5643.3|5645.5|5642.7|17
1611152600000|2021-01-20 14:23:20|5646.9|5644.1|5646.5|5643.7|5646.9|5644.1|5646.4|5643.6|14
1611152610000|2021-01-20 14:23:30|5646.9|5644.1|5646.9|5644.1|5646.9|5644.1|5646.9|5644.1|21
1611152620000|2021-01-20 14:23:40|||||||||51
1611152630000|2021-01-20 14:23:50|5646.1|5643.3|5645.9|5643.1|5646.4|5643.6|5645.5|5642.7|20
1611152640000|2021-01-20 14:24:00|5645.5|5642.7|5645.9|5643.1|5646.9|5644.1|5645.5|5642.7|28
1611152650000|2021-01-20 14:24:10|5646|5643.2|5646.9|5644.1|5647.1|5644.3|5646|5643.2|56
1611152660000|2021-01-20 14:24:20|5646.5|5643.7|5643.9|5641.1|5646.5|5643.7|5642.9|5640.1|379
1611152670000|2021-01-20 14:24:30|5642.9|5640.1|5643.5|5640.7|5643.5|5640.7|5642.9|5640.1|14
1611152680000|2021-01-20 14:24:40|5643.1|5640.3|5643.9|5641.1|5643.9|5641.1|5642.9|5640.1|51
1611152690000|2021-01-20 14:24:50|5643.6|5640.8|5642.9|5640.1|5643.6|5640.8|5641.9|5639.1|31
1611152700000|2021-01-20 14:25:00|5643.2|5640.4|5643.9|5641.1|5643.9|5641.1|5643.2|5640.4|7
1611152710000|2021-01-20 14:25:10|5644.4|5641.6|5645.9|5643.1|5646.2|5643.4|5643.9|5641.1|154
1611152720000|2021-01-20 14:25:20|5646|5643.2|5646.4|5643.6|5646.4|5643.6|5646|5643.2|26
1611152730000|2021-01-20 14:25:30|5646.9|5644.1|5646|5643.2|5646.9|5644.1|5645.9|5643.1|21
1611152740000|2021-01-20 14:25:40|5645.9|5643.1|5644.9|5642.1|5645.9|5643.1|5644.9|5642.1|10
1611152750000|2021-01-20 14:25:50|5643.9|5641.1|5644.5|5641.7|5644.5|5641.7|5643.9|5641.1|12
1611152760000|2021-01-20 14:26:00|5644.1|5641.3|5644.9|5642.1|5644.9|5642.1|5643.9|5641.1|6
1611152770000|2021-01-20 14:26:10|5644.5|5641.7|5644.9|5642.1|5644.9|5642.1|5643.9|5641.1|65
1611152780000|2021-01-20 14:26:20|5644.1|5641.3|5644.9|5642.1|5644.9|5642.1|5644.1|5641.3|3
1611152790000|2021-01-20 14:26:30|5645.9|5643.1|5645.9|5643.1|5645.9|5643.1|5645.9|5643.1|9
1611152800000|2021-01-20 14:26:40|5646.5|5643.7|5646.5|5643.7|5646.5|5643.7|5645.9|5643.1|5
1611152810000|2021-01-20 14:26:50|5646.1|5643.3|5646.5|5643.7|5646.5|5643.7|5645.9|5643.1|14
1611152820000|2021-01-20 14:27:00|5646.9|5644.1|5645|5642.2|5646.9|5644.1|5645|5642.2|13
1611152830000|2021-01-20 14:27:10|5645.2|5642.4|5644.9|5642.1|5645.9|5643.1|5644.9|5642.1|8
1611152840000|2021-01-20 14:27:20|5645.4|5642.6|5645.5|5642.7|5645.5|5642.7|5645.4|5642.6|7
1611152850000|2021-01-20 14:27:30|5645.9|5643.1|5643.4|5640.6|5645.9|5643.1|5643.4|5640.6|22
1611152860000|2021-01-20 14:27:40|5643.2|5640.4|5642.9|5640.1|5643.5|5640.7|5642.9|5640.1|2
1611152870000|2021-01-20 14:27:50|5643|5640.2|5642.9|5640.1|5643.9|5641.1|5642.9|5640.1|6
1611152880000|2021-01-20 14:28:00|5643.1|5640.3|5643.5|5640.7|5643.9|5641.1|5643.1|5640.3|73
1611152890000|2021-01-20 14:28:10|5643.9|5641.1|5643.5|5640.7|5643.9|5641.1|5642.9|5640.1|17
1611152910000|2021-01-20 14:28:30|5643.1|5640.3|5645|5642.2|5645.1|5642.3|5642.9|5640.1|77
1611152920000|2021-01-20 14:28:40|5644.9|5642.1|5644.9|5642.1|5645|5642.2|5644.9|5642.1|0
1611152930000|2021-01-20 14:28:50|5645|5642.2|5645.4|5642.6|5645.5|5642.7|5645|5642.2|8
1611152940000|2021-01-20 14:29:00|5643.9|5641.1|5643.4|5640.6|5643.9|5641.1|5642.9|5640.1|179
1611152950000|2021-01-20 14:29:10|5642.9|5640.1|5643.4|5640.6|5643.9|5641.1|5642.9|5640.1|6
1611152960000|2021-01-20 14:29:20|5643.2|5640.4|5643.4|5640.6|5643.4|5640.6|5642.9|5640.1|8
1611152970000|2021-01-20 14:29:30|5643.2|5640.4|5642.9|5640.1|5643.2|5640.4|5641.9|5639.1|137
1611152980000|2021-01-20 14:29:40|5642.7|5639.9|5644.9|5642.1|5645.2|5642.4|5642.7|5639.9|577
1611152990000|2021-01-20 14:29:50|5644.5|5641.7|5645.6|5642.8|5645.9|5643.1|5644.2|5641.4|22
1611153000000|2021-01-20 14:30:00|5644.9|5642.1|5643.9|5641.1|5645.2|5642.4|5643.2|5640.4|42
1611153010000|2021-01-20 14:30:10|5644.2|5641.4|5644.6|5641.8|5645.9|5643.1|5644.2|5641.4|19
1611153020000|2021-01-20 14:30:20|5644.2|5641.4|5644.2|5641.4|5645.2|5642.4|5643.9|5641.1|22
1611153030000|2021-01-20 14:30:30|5643.9|5641.1|5643.7|5640.9|5644.7|5641.9|5643.6|5640.8|15
1611153040000|2021-01-20 14:30:40|5643.6|5640.8|5644.2|5641.4|5645.1|5642.3|5643.6|5640.8|67
1611153050000|2021-01-20 14:30:50|5644.7|5641.9|5646.9|5644.1|5646.9|5644.1|5644|5641.2|29
1611153060000|2021-01-20 14:31:00|5647.9|5645.1|5647.7|5644.9|5648.2|5645.4|5646.9|5644.1|71
1611153070000|2021-01-20 14:31:10|5647.9|5645.1|5647.2|5644.4|5647.9|5645.1|5646.9|5644.1|11
1611153080000|2021-01-20 14:31:20|5646.9|5644.1|5647.2|5644.4|5647.9|5645.1|5646.2|5643.4|39
1611153090000|2021-01-20 14:31:30|5646.9|5644.1|5646.9|5644.1|5646.9|5644.1|5646.2|5643.4|33
1611153100000|2021-01-20 14:31:40|5647.2|5644.4|5647.2|5644.4|5647.2|5644.4|5646.9|5644.1|26
1611153110000|2021-01-20 14:31:50|5647.5|5644.7|5647.9|5645.1|5647.9|5645.1|5647.5|5644.7|7
1611153120000|2021-01-20 14:32:00|5648.9|5646.1|5647.7|5644.9|5648.9|5646.1|5647.2|5644.4|72
1611153130000|2021-01-20 14:32:10|5647.9|5645.1|5646.2|5643.4|5648.6|5645.8|5645.6|5642.8|61
1611153140000|2021-01-20 14:32:20|5645.9|5643.1|5646.2|5643.4|5646.2|5643.4|5645.9|5643.1|29
1611153150000|2021-01-20 14:32:30|5646.9|5644.1|5646.2|5643.4|5647.7|5644.9|5645.9|5643.1|48
1611153160000|2021-01-20 14:32:40|5645.6|5642.8|5643.6|5640.8|5645.7|5642.9|5643.6|5640.8|44
1611153170000|2021-01-20 14:32:50|5643.9|5641.1|5643.7|5640.9|5643.9|5641.1|5643.6|5640.8|24
1611153180000|2021-01-20 14:33:00|5644.2|5641.4|5640.7|5637.9|5644.6|5641.8|5640.6|5637.8|54
1611153190000|2021-01-20 14:33:10|5640.6|5637.8|5640.7|5637.9|5641.2|5638.4|5639.9|5637.1|44
1611153200000|2021-01-20 14:33:20|5640.6|5637.8|5641.6|5638.8|5641.9|5639.1|5640.6|5637.8|28
1611153210000|2021-01-20 14:33:30|5641.2|5638.4|5643.7|5640.9|5643.9|5641.1|5641.2|5638.4|17
1611153220000|2021-01-20 14:33:40|5643.9|5641.1|5644.9|5642.1|5644.9|5642.1|5643.6|5640.8|44
1611153230000|2021-01-20 14:33:50|5644.7|5641.9|5643.9|5641.1|5644.9|5642.1|5642.7|5639.9|68
1611153240000|2021-01-20 14:34:00|5644.2|5641.4|5645.2|5642.4|5646.2|5643.4|5644.2|5641.4|24
1611153250000|2021-01-20 14:34:10|5645.4|5642.6|5645.2|5642.4|5645.9|5643.1|5645.2|5642.4|6
1611153260000|2021-01-20 14:34:20|5644.9|5642.1|5644.2|5641.4|5644.9|5642.1|5643.6|5640.8|14
1611153270000|2021-01-20 14:34:30|5643.9|5641.1|5644.2|5641.4|5644.2|5641.4|5643.9|5641.1|3
1611153280000|2021-01-20 14:34:40|5644.9|5642.1|5645.2|5642.4|5645.2|5642.4|5644.2|5641.4|344
1611153290000|2021-01-20 14:34:50|5644.6|5641.8|5641.9|5639.1|5644.9|5642.1|5641.4|5638.6|88
1611153300000|2021-01-20 14:35:00|5642.2|5639.4|5643.7|5640.9|5644.2|5641.4|5642.2|5639.4|30
1611153310000|2021-01-20 14:35:10|5643.9|5641.1|5644.9|5642.1|5644.9|5642.1|5643.7|5640.9|25
1611153320000|2021-01-20 14:35:20|5645.1|5642.3|5645.5|5642.7|5645.9|5643.1|5645.1|5642.3|40
1611153330000|2021-01-20 14:35:30|5645.9|5643.1|5646.9|5644.1|5646.9|5644.1|5645.9|5643.1|5
1611153340000|2021-01-20 14:35:40|5647.2|5644.4|5647.9|5645.1|5647.9|5645.1|5647.2|5644.4|18
1611153350000|2021-01-20 14:35:50|5646.9|5644.1|5648.5|5645.7|5648.5|5645.7|5646.9|5644.1|16
1611153360000|2021-01-20 14:36:00|5648.9|5646.1|5650.4|5647.6|5650.9|5648.1|5648.9|5646.1|39
1611153370000|2021-01-20 14:36:10|5650.9|5648.1|5651.5|5648.7|5651.7|5648.9|5650.9|5648.1|13
1611153380000|2021-01-20 14:36:20|5651.9|5649.1|5650.9|5648.1|5652|5649.2|5650.2|5647.4|120
1611153390000|2021-01-20 14:36:30|5651.2|5648.4|5650.5|5647.7|5651.4|5648.6|5649.9|5647.1|12
1611153400000|2021-01-20 14:36:40|5650.9|5648.1|5651.9|5649.1|5652.2|5649.4|5650.9|5648.1|88
1611153410000|2021-01-20 14:36:50|5652.2|5649.4|5651.2|5648.4|5652.2|5649.4|5651.2|5648.4|91
1611153420000|2021-01-20 14:37:00|5650.9|5648.1|5651.4|5648.6|5651.7|5648.9|5650.4|5647.6|60
1611153430000|2021-01-20 14:37:10|5651.9|5649.1|5651.9|5649.1|5652.2|5649.4|5651.7|5648.9|114
1611153440000|2021-01-20 14:37:20|5652.2|5649.4|5652.2|5649.4|5653.9|5651.1|5652.2|5649.4|94
1611153450000|2021-01-20 14:37:30|5651.9|5649.1|5651.6|5648.8|5651.9|5649.1|5650.9|5648.1|17
1611153460000|2021-01-20 14:37:40|5650.2|5647.4|5650.4|5647.6|5651.4|5648.6|5649.9|5647.1|27
1611153470000|2021-01-20 14:37:50|5649.9|5647.1|5649.7|5646.9|5649.9|5647.1|5648.9|5646.1|11
1611153480000|2021-01-20 14:38:00|5649.4|5646.6|5649.2|5646.4|5650.9|5648.1|5648.9|5646.1|54
1611153490000|2021-01-20 14:38:10|5649.9|5647.1|5650.9|5648.1|5650.9|5648.1|5649.9|5647.1|18
1611153500000|2021-01-20 14:38:20|5650.7|5647.9|5649.4|5646.6|5650.7|5647.9|5648.4|5645.6|18
1611153510000|2021-01-20 14:38:30|5649.2|5646.4|5649.2|5646.4|5649.4|5646.6|5648.2|5645.4|23
1611153520000|2021-01-20 14:38:40|5649.4|5646.6|5647.9|5645.1|5649.4|5646.6|5647.2|5644.4|8
1611153530000|2021-01-20 14:38:50|5648.6|5645.8|5646.4|5643.6|5648.9|5646.1|5646.2|5643.4|23
1611153540000|2021-01-20 14:39:00|5646.6|5643.8|5645.7|5642.9|5646.6|5643.8|5643.7|5640.9|43
1611153550000|2021-01-20 14:39:10|5645.6|5642.8|5646.2|5643.4|5646.9|5644.1|5644.9|5642.1|73
1611153560000|2021-01-20 14:39:20|5645.4|5642.6|5643.7|5640.9|5645.9|5643.1|5643.2|5640.4|91
1611153570000|2021-01-20 14:39:30|5643.9|5641.1|5641.5|5638.7|5644.2|5641.4|5641.2|5638.4|78
1611153580000|2021-01-20 14:39:40|5642.2|5639.4|5643.7|5640.9|5643.7|5640.9|5641.2|5638.4|218
1611153590000|2021-01-20 14:39:50|5643.6|5640.8|5644.5|5641.7|5644.5|5641.7|5643.2|5640.4|69
1611153600000|2021-01-20 14:40:00|5644.9|5642.1|5645.9|5643.1|5646.9|5644.1|5644.9|5642.1|51
1611153610000|2021-01-20 14:40:10|5645.5|5642.7|5645.1|5642.3|5646.1|5643.3|5645.1|5642.3|226
1611153620000|2021-01-20 14:40:20|5645.9|5643.1|5642.5|5639.7|5646.1|5643.3|5642.5|5639.7|37
1611153630000|2021-01-20 14:40:30|5642.6|5639.8|5639.6|5636.8|5643|5640.2|5638.9|5636.1|144
1611153640000|2021-01-20 14:40:40|5640.1|5637.3|5638.5|5635.7|5641.1|5638.3|5638|5635.2|365
1611153650000|2021-01-20 14:40:50|5638.7|5635.9|5638.1|5635.3|5639.5|5636.7|5637.9|5635.1|231
1611153660000|2021-01-20 14:41:00|5638.5|5635.7|5640|5637.2|5640.1|5637.3|5637.5|5634.7|165
1611153670000|2021-01-20 14:41:10|5639.9|5637.1|5638.5|5635.7|5639.9|5637.1|5637.9|5635.1|44
1611153680000|2021-01-20 14:41:20|5638.9|5636.1|5639.9|5637.1|5640.5|5637.7|5638.5|5635.7|245
1611153690000|2021-01-20 14:41:30|5639|5636.2|5641.1|5638.3|5641.1|5638.3|5639|5636.2|41
1611153700000|2021-01-20 14:41:40|5640.9|5638.1|5642.1|5639.3|5642.1|5639.3|5640.9|5638.1|13
1611153710000|2021-01-20 14:41:50|5641.9|5639.1|5641.5|5638.7|5641.9|5639.1|5640.9|5638.1|99
1611153720000|2021-01-20 14:42:00|5642|5639.2|5641.1|5638.3|5642.1|5639.3|5641|5638.2|21
1611153730000|2021-01-20 14:42:10|5640.9|5638.1|5641.1|5638.3|5641.5|5638.7|5640.9|5638.1|23
1611153740000|2021-01-20 14:42:20|5641.5|5638.7|5641.1|5638.3|5642.1|5639.3|5641|5638.2|30
1611153750000|2021-01-20 14:42:30|5641.9|5639.1|5642.9|5640.1|5643.1|5640.3|5641.9|5639.1|18
1611153760000|2021-01-20 14:42:40|5642.5|5639.7|5645|5642.2|5646.1|5643.3|5642.5|5639.7|2953
1611153770000|2021-01-20 14:42:50|5645.1|5642.3|5645.9|5643.1|5646.1|5643.3|5645.1|5642.3|54
1611153780000|2021-01-20 14:43:00|5646.1|5643.3|5646.1|5643.3|5646.6|5643.8|5645.1|5642.3|63
1611153790000|2021-01-20 14:43:10|5646.7|5643.9|5646.1|5643.3|5647|5644.2|5646.1|5643.3|3
1611153800000|2021-01-20 14:43:20|5646.6|5643.8|5645.6|5642.8|5646.6|5643.8|5645.6|5642.8|16
1611153810000|2021-01-20 14:43:30|5645.7|5642.9|5646.9|5644.1|5647.1|5644.3|5645.7|5642.9|94
1611153820000|2021-01-20 14:43:40|5646.5|5643.7|5647.5|5644.7|5648|5645.2|5646.5|5643.7|19
1611153830000|2021-01-20 14:43:50|5647.1|5644.3|5646.1|5643.3|5647.1|5644.3|5645|5642.2|56
1611153840000|2021-01-20 14:44:00|5646.9|5644.1|5647.1|5644.3|5647.1|5644.3|5646.9|5644.1|48
1611153850000|2021-01-20 14:44:10|5648.1|5645.3|5647.5|5644.7|5648.1|5645.3|5647.5|5644.7|10
1611153860000|2021-01-20 14:44:20|5647.1|5644.3|5648|5645.2|5648.1|5645.3|5647.1|5644.3|8
1611153870000|2021-01-20 14:44:30|5647.6|5644.8|5647.6|5644.8|5648.1|5645.3|5647.1|5644.3|38
1611153880000|2021-01-20 14:44:40|5647.5|5644.7|5647.1|5644.3|5647.6|5644.8|5646.6|5643.8|15
1611153890000|2021-01-20 14:44:50|5646.7|5643.9|5647.1|5644.3|5647.1|5644.3|5646.6|5643.8|4
1611153900000|2021-01-20 14:45:00|5646.9|5644.1|5648.1|5645.3|5648.1|5645.3|5646.6|5643.8|23
1611153910000|2021-01-20 14:45:10|5647.1|5644.3|5647.1|5644.3|5647.1|5644.3|5647.1|5644.3|6
1611153920000|2021-01-20 14:45:20|5647.9|5645.1|5648.1|5645.3|5648.1|5645.3|5647.9|5645.1|7
1611153930000|2021-01-20 14:45:30|5647.4|5644.6|5646.1|5643.3|5647.4|5644.6|5646.1|5643.3|51
1611153940000|2021-01-20 14:45:40|5645.7|5642.9|5646.1|5643.3|5647.1|5644.3|5645.5|5642.7|16
1611153950000|2021-01-20 14:45:50|5646.5|5643.7|5646.5|5643.7|5646.5|5643.7|5646.5|5643.7|56
1611153960000|2021-01-20 14:46:00|5646.1|5643.3|5648.1|5645.3|5648.1|5645.3|5646.1|5643.3|18
1611153970000|2021-01-20 14:46:10|5648.6|5645.8|5649.5|5646.7|5650.1|5647.3|5648.6|5645.8|10
1611153980000|2021-01-20 14:46:20|5650.1|5647.3|5649.7|5646.9|5650.1|5647.3|5649.6|5646.8|5
1611153990000|2021-01-20 14:46:30|5650.1|5647.3|5650.1|5647.3|5650.1|5647.3|5649.5|5646.7|15
1611154000000|2021-01-20 14:46:40|5650.5|5647.7|5650.1|5647.3|5650.5|5647.7|5649.6|5646.8|12
1611154010000|2021-01-20 14:46:50|5649.1|5646.3|5649|5646.2|5649.1|5646.3|5649|5646.2|9
1611154020000|2021-01-20 14:47:00|5649.1|5646.3|5651|5648.2|5651.1|5648.3|5649.1|5646.3|16
1611154030000|2021-01-20 14:47:10|5651.1|5648.3|5652|5649.2|5652.1|5649.3|5651|5648.2|17
1611154040000|2021-01-20 14:47:20|5651.5|5648.7|5651.6|5648.8|5652.1|5649.3|5651.5|5648.7|1
1611154050000|2021-01-20 14:47:30|5652.1|5649.3|5651|5648.2|5652.1|5649.3|5650.5|5647.7|26
1611154060000|2021-01-20 14:47:40|5651.1|5648.3|5650.1|5647.3|5651.1|5648.3|5650|5647.2|3
1611154070000|2021-01-20 14:47:50|5651.1|5648.3|5649.9|5647.1|5651.1|5648.3|5649.9|5647.1|13
1611154080000|2021-01-20 14:48:00|5649.1|5646.3|5650.1|5647.3|5650.1|5647.3|5649.1|5646.3|313
1611154090000|2021-01-20 14:48:10|5649.9|5647.1|5649.1|5646.3|5650.7|5647.9|5648.5|5645.7|210
1611154100000|2021-01-20 14:48:20|5649.2|5646.4|5649.7|5646.9|5649.7|5646.9|5649.1|5646.3|16
1611154110000|2021-01-20 14:48:30|5649.6|5646.8|5646.2|5643.4|5649.6|5646.8|5646.1|5643.3|48
1611154120000|2021-01-20 14:48:40|5646.1|5643.3|5645.2|5642.4|5646.4|5643.6|5644.4|5641.6|39
1611154130000|2021-01-20 14:48:50|5645.1|5642.3|5644.1|5641.3|5645.1|5642.3|5643.1|5640.3|85
1611154140000|2021-01-20 14:49:00|5644.5|5641.7|5643.5|5640.7|5645|5642.2|5643.5|5640.7|26
1611154150000|2021-01-20 14:49:10|5643.1|5640.3|5643.6|5640.8|5644.1|5641.3|5642.5|5639.7|29
1611154160000|2021-01-20 14:49:20|5643.1|5640.3|5642|5639.2|5643.1|5640.3|5642|5639.2|64
1611154170000|2021-01-20 14:49:30|5642.1|5639.3|5641.1|5638.3|5642.1|5639.3|5641|5638.2|48
1611154180000|2021-01-20 14:49:40|5642.1|5639.3|5638|5635.2|5642.1|5639.3|5638|5635.2|167
1611154190000|2021-01-20 14:49:50|5637.9|5635.1|5634.9|5632.1|5638.1|5635.3|5634.1|5631.3|296
1611154200000|2021-01-20 14:50:00|5634.5|5631.7|5629.9|5627.1|5634.5|5631.7|5629.9|5627.1|379
1611154210000|2021-01-20 14:50:10|5628.9|5626.1|5634|5631.2|5634.5|5631.7|5628.5|5625.7|150
1611154220000|2021-01-20 14:50:20|5633.9|5631.1|5633.1|5630.3|5634.1|5631.3|5632.1|5629.3|68
1611154230000|2021-01-20 14:50:30|5632.9|5630.1|5635.1|5632.3|5636.1|5633.3|5632.5|5629.7|177
1611154240000|2021-01-20 14:50:40|5635.5|5632.7|5635.5|5632.7|5636.1|5633.3|5632.9|5630.1|181
1611154250000|2021-01-20 14:50:50|5635.6|5632.8|5637.9|5635.1|5638.1|5635.3|5635.5|5632.7|52
1611154260000|2021-01-20 14:51:00|5638|5635.2|5634.9|5632.1|5638.1|5635.3|5634.9|5632.1|98
1611154270000|2021-01-20 14:51:10|5634.6|5631.8|5634.9|5632.1|5636|5633.2|5634.5|5631.7|126
1611154280000|2021-01-20 14:51:20|5634.4|5631.6|5634.1|5631.3|5634.4|5631.6|5634|5631.2|9
1611154290000|2021-01-20 14:51:30|5634.5|5631.7|5636.1|5633.3|5637.1|5634.3|5634.5|5631.7|107
1611154300000|2021-01-20 14:51:40|5636|5633.2|5630.9|5628.1|5636.1|5633.3|5630.9|5628.1|109
1611154310000|2021-01-20 14:51:50|5629.9|5627.1|5628|5625.2|5630|5627.2|5627|5624.2|74
1611154320000|2021-01-20 14:52:00|5627.9|5625.1|5626.1|5623.3|5628|5625.2|5625.5|5622.7|29
1611154330000|2021-01-20 14:52:10|5625.9|5623.1|5626.1|5623.3|5626.5|5623.7|5625.1|5622.3|53
1611154340000|2021-01-20 14:52:20|5625.5|5622.7|5625.1|5622.3|5626|5623.2|5624|5621.2|13
1611154350000|2021-01-20 14:52:30|5625.5|5622.7|5620.1|5617.3|5625.5|5622.7|5620.1|5617.3|122
1611154360000|2021-01-20 14:52:40|5619.9|5617.1|5622|5619.2|5623.1|5620.3|5619.5|5616.7|100
1611154370000|2021-01-20 14:52:50|5621.9|5619.1|5624.1|5621.3|5624.5|5621.7|5621.9|5619.1|28
1611154380000|2021-01-20 14:53:00|5624.9|5622.1|5624.1|5621.3|5625|5622.2|5623.9|5621.1|54
1611154390000|2021-01-20 14:53:10|5624|5621.2|5624|5621.2|5624.1|5621.3|5623.5|5620.7|4
1611154400000|2021-01-20 14:53:20|5624.1|5621.3|5624.5|5621.7|5625.9|5623.1|5624|5621.2|25
1611154410000|2021-01-20 14:53:30|5624.1|5621.3|5625.1|5622.3|5625.1|5622.3|5624|5621.2|47
1611154420000|2021-01-20 14:53:40|5625|5622.2|5627|5624.2|5627.5|5624.7|5625|5622.2|39
1611154430000|2021-01-20 14:53:50|5626.9|5624.1|5627|5624.2|5628.4|5625.6|5625.5|5622.7|26
1611154440000|2021-01-20 14:54:00|5626|5623.2|5627.9|5625.1|5627.9|5625.1|5625.5|5622.7|121
1611154450000|2021-01-20 14:54:10|5628|5625.2|5625.1|5622.3|5628|5625.2|5625.1|5622.3|16
1611154460000|2021-01-20 14:54:20|5624.9|5622.1|5625.9|5623.1|5626.1|5623.3|5624.5|5621.7|124
1611154470000|2021-01-20 14:54:30|5625.5|5622.7|5625.5|5622.7|5626.5|5623.7|5624.6|5621.8|66
1611154480000|2021-01-20 14:54:40|5625.1|5622.3|5624.9|5622.1|5625.1|5622.3|5624.5|5621.7|38
1611154490000|2021-01-20 14:54:50|5625.1|5622.3|5623.1|5620.3|5625.5|5622.7|5623|5620.2|80
1611154500000|2021-01-20 14:55:00|5624|5621.2|5625.5|5622.7|5625.5|5622.7|5622.9|5620.1|40
1611154510000|2021-01-20 14:55:10|5625.9|5623.1|5625.5|5622.7|5626.5|5623.7|5624|5621.2|42
1611154520000|2021-01-20 14:55:20|5625.9|5623.1|5627.5|5624.7|5627.5|5624.7|5625.9|5623.1|24
1611154530000|2021-01-20 14:55:30|5628.1|5625.3|5631.1|5628.3|5631.1|5628.3|5628.1|5625.3|46
1611154540000|2021-01-20 14:55:40|5631.5|5628.7|5632.5|5629.7|5633.1|5630.3|5630.4|5627.6|90
1611154550000|2021-01-20 14:55:50|5632.1|5629.3|5632.9|5630.1|5633.1|5630.3|5632.1|5629.3|31
1611154560000|2021-01-20 14:56:00|5633|5630.2|5632.5|5629.7|5633.5|5630.7|5632.5|5629.7|7
1611154570000|2021-01-20 14:56:10|5632.1|5629.3|5631.1|5628.3|5632.9|5630.1|5631.1|5628.3|80
1611154580000|2021-01-20 14:56:20|5631.5|5628.7|5632.1|5629.3|5632.5|5629.7|5631.5|5628.7|455
1611154590000|2021-01-20 14:56:30|5632|5629.2|5633.5|5630.7|5633.5|5630.7|5631.5|5628.7|57
1611154600000|2021-01-20 14:56:40|5633|5630.2|5633.9|5631.1|5634.1|5631.3|5632.5|5629.7|42
1611154610000|2021-01-20 14:56:50|5633|5630.2|5630|5627.2|5633.1|5630.3|5630|5627.2|34
1611154620000|2021-01-20 14:57:00|5629.5|5626.7|5626.9|5624.1|5629.5|5626.7|5625.9|5623.1|80
1611154630000|2021-01-20 14:57:10|5626.7|5623.9|5624.5|5621.7|5626.7|5623.9|5623.9|5621.1|100
1611154640000|2021-01-20 14:57:20|5624.1|5621.3|5625.9|5623.1|5626.1|5623.3|5623.9|5621.1|97
1611154650000|2021-01-20 14:57:30|5626|5623.2|5622|5619.2|5626|5623.2|5622|5619.2|116
1611154660000|2021-01-20 14:57:40|5622.4|5619.6|5622.5|5619.7|5622.9|5620.1|5621|5618.2|41
1611154670000|2021-01-20 14:57:50|5622.4|5619.6|5624.1|5621.3|5624.1|5621.3|5622.4|5619.6|71
1611154680000|2021-01-20 14:58:00|5624.9|5622.1|5625.9|5623.1|5626|5623.2|5623.9|5621.1|62
1611154690000|2021-01-20 14:58:10|5626.1|5623.3|5628.9|5626.1|5629.1|5626.3|5626.1|5623.3|93
1611154700000|2021-01-20 14:58:20|5628.1|5625.3|5629.1|5626.3|5629.1|5626.3|5627.9|5625.1|6
1611154710000|2021-01-20 14:58:30|5628.9|5626.1|5630.5|5627.7|5630.5|5627.7|5628.9|5626.1|66
1611154720000|2021-01-20 14:58:40|5630.1|5627.3|5629.9|5627.1|5630.1|5627.3|5629.5|5626.7|31
1611154730000|2021-01-20 14:58:50|5629.5|5626.7|5627.9|5625.1|5630|5627.2|5627.9|5625.1|100
1611154740000|2021-01-20 14:59:00|5628|5625.2|5628|5625.2|5628.1|5625.3|5627.5|5624.7|17
1611154750000|2021-01-20 14:59:10|5627.9|5625.1|5627.9|5625.1|5627.9|5625.1|5627.9|5625.1|4
1611154760000|2021-01-20 14:59:20|5628.1|5625.3|5629.9|5627.1|5630|5627.2|5628|5625.2|27
1611154770000|2021-01-20 14:59:30|5630.5|5627.7|5629.9|5627.1|5630.5|5627.7|5629.9|5627.1|19
1611154780000|2021-01-20 14:59:40|5630|5627.2|5630.5|5627.7|5630.5|5627.7|5629.9|5627.1|3
1611154790000|2021-01-20 14:59:50|5630.9|5628.1|5630.5|5627.7|5632.5|5629.7|5630|5627.2|15
1611154800000|2021-01-20 15:00:00|5630.2|5627.4|5626.9|5624.1|5630.5|5627.7|5626.6|5623.8|50
1611154810000|2021-01-20 15:00:10|5626.1|5623.3|5629|5626.2|5629|5626.2|5626|5623.2|14
1611154820000|2021-01-20 15:00:20|5628.9|5626.1|5633.5|5630.7|5633.5|5630.7|5628.9|5626.1|80
1611154830000|2021-01-20 15:00:30|5634.1|5631.3|5636|5633.2|5636.1|5633.3|5633.9|5631.1|84
1611154840000|2021-01-20 15:00:40|5635.5|5632.7|5635.9|5633.1|5636.5|5633.7|5635|5632.2|86
1611154850000|2021-01-20 15:00:50|5635.5|5632.7|5634.1|5631.3|5635.5|5632.7|5633.5|5630.7|17
1611154860000|2021-01-20 15:01:00|5634.5|5631.7|5633.1|5630.3|5634.5|5631.7|5632.5|5629.7|28
1611154870000|2021-01-20 15:01:10|5633.7|5630.9|5633.9|5631.1|5633.9|5631.1|5632.9|5630.1|37
1611154880000|2021-01-20 15:01:20|5633.4|5630.6|5632.9|5630.1|5633.9|5631.1|5632.9|5630.1|31
1611154890000|2021-01-20 15:01:30|5632.5|5629.7|5631.9|5629.1|5633.9|5631.1|5631.9|5629.1|39
1611154900000|2021-01-20 15:01:40|5632.4|5629.6|5631.9|5629.1|5632.9|5630.1|5631.9|5629.1|4
1611154910000|2021-01-20 15:01:50|5632.4|5629.6|5631.4|5628.6|5632.9|5630.1|5630.9|5628.1|36
1611154920000|2021-01-20 15:02:00|5631.1|5628.3|5632.9|5630.1|5632.9|5630.1|5630.9|5628.1|13
1611154930000|2021-01-20 15:02:10|5633.1|5630.3|5635|5632.2|5635.5|5632.7|5633.1|5630.3|37
1611154940000|2021-01-20 15:02:20|5634.9|5632.1|5633.5|5630.7|5635.7|5632.9|5633.5|5630.7|12
1611154950000|2021-01-20 15:02:30|5633.9|5631.1|5632.1|5629.3|5633.9|5631.1|5632|5629.2|359
1611154960000|2021-01-20 15:02:40|5631.1|5628.3|5631.5|5628.7|5631.5|5628.7|5631.1|5628.3|16
1611154970000|2021-01-20 15:02:50|5631.9|5629.1|5631.9|5629.1|5632.1|5629.3|5631.9|5629.1|6
1611154980000|2021-01-20 15:03:00|5631.1|5628.3|5634.1|5631.3|5634.1|5631.3|5630.9|5628.1|39
1611154990000|2021-01-20 15:03:10|5634.9|5632.1|5635.1|5632.3|5638.1|5635.3|5634.9|5632.1|191
1611155000000|2021-01-20 15:03:20|5635.4|5632.6|5633.1|5630.3|5635.4|5632.6|5632.1|5629.3|86
1611155010000|2021-01-20 15:03:30|5633|5630.2|5630.9|5628.1|5634.1|5631.3|5630.1|5627.3|186
1611155020000|2021-01-20 15:03:40|5630.5|5627.7|5628.9|5626.1|5632.1|5629.3|5628.9|5626.1|344
1611155030000|2021-01-20 15:03:50|5629|5626.2|5632|5629.2|5632.1|5629.3|5629|5626.2|64
1611155040000|2021-01-20 15:04:00|5632.1|5629.3|5636.1|5633.3|5636.1|5633.3|5632.1|5629.3|39
1611155050000|2021-01-20 15:04:10|5637|5634.2|5637|5634.2|5637.1|5634.3|5634.1|5631.3|53
1611155060000|2021-01-20 15:04:20|5637.1|5634.3|5637.9|5635.1|5638.1|5635.3|5636|5633.2|64
1611155070000|2021-01-20 15:04:30|5637.5|5634.7|5636.1|5633.3|5637.5|5634.7|5635.5|5632.7|20
1611155080000|2021-01-20 15:04:40|5636|5633.2|5638.1|5635.3|5638.1|5635.3|5636|5633.2|23
1611155090000|2021-01-20 15:04:50|5638|5635.2|5639.1|5636.3|5639.1|5636.3|5637.6|5634.8|18
1611155100000|2021-01-20 15:05:00|5638.5|5635.7|5638|5635.2|5639.1|5636.3|5637.1|5634.3|70
1611155110000|2021-01-20 15:05:10|5637.9|5635.1|5639.9|5637.1|5640.1|5637.3|5637.9|5635.1|17
1611155120000|2021-01-20 15:05:20|5639.4|5636.6|5639.1|5636.3|5639.5|5636.7|5639|5636.2|16
1611155130000|2021-01-20 15:05:30|5640.1|5637.3|5640.1|5637.3|5640.1|5637.3|5639.9|5637.1|35
1611155140000|2021-01-20 15:05:40|5640|5637.2|5640|5637.2|5640.5|5637.7|5639.6|5636.8|42
1611155150000|2021-01-20 15:05:50|5640.1|5637.3|5639.1|5636.3|5640.1|5637.3|5637.5|5634.7|23
1611155160000|2021-01-20 15:06:00|5639.5|5636.7|5641.1|5638.3|5641.5|5638.7|5639.5|5636.7|13
1611155170000|2021-01-20 15:06:10|5640.9|5638.1|5641.1|5638.3|5641.1|5638.3|5640.1|5637.3|14
1611155180000|2021-01-20 15:06:20|5641|5638.2|5641.5|5638.7|5641.5|5638.7|5640.5|5637.7|15
1611155190000|2021-01-20 15:06:30|5641.9|5639.1|5641.5|5638.7|5641.9|5639.1|5641|5638.2|26
1611155200000|2021-01-20 15:06:40|5641.1|5638.3|5641.1|5638.3|5641.5|5638.7|5641.1|5638.3|161
1611155210000|2021-01-20 15:06:50|5641.9|5639.1|5641.9|5639.1|5641.9|5639.1|5640.9|5638.1|49
1611155220000|2021-01-20 15:07:00|5641.5|5638.7|5641.5|5638.7|5641.5|5638.7|5640.9|5638.1|11
1611155230000|2021-01-20 15:07:10|5641.1|5638.3|5640.1|5637.3|5641.1|5638.3|5640|5637.2|55
1611155240000|2021-01-20 15:07:20|5640|5637.2|5640.9|5638.1|5641.1|5638.3|5639.5|5636.7|17
1611155250000|2021-01-20 15:07:30|5640.5|5637.7|5641.1|5638.3|5641.1|5638.3|5640.5|5637.7|3
1611155260000|2021-01-20 15:07:40|5642.1|5639.3|5641.9|5639.1|5643.2|5640.4|5641.9|5639.1|81
1611155270000|2021-01-20 15:07:50|5641.5|5638.7|5641.9|5639.1|5642.1|5639.3|5640.9|5638.1|13
1611155280000|2021-01-20 15:08:00|5642|5639.2|5640.9|5638.1|5642.1|5639.3|5640.9|5638.1|36
1611155290000|2021-01-20 15:08:10|5640.5|5637.7|5641.1|5638.3|5641.1|5638.3|5639.9|5637.1|40
1611155300000|2021-01-20 15:08:20|5641|5638.2|5641.1|5638.3|5641.1|5638.3|5640.9|5638.1|9
1611155310000|2021-01-20 15:08:30|5641.5|5638.7|5639.9|5637.1|5641.5|5638.7|5639.9|5637.1|48
1611155320000|2021-01-20 15:08:40|5639.1|5636.3|5638.9|5636.1|5639.1|5636.3|5638.1|5635.3|20
1611155330000|2021-01-20 15:08:50|5638.6|5635.8|5641|5638.2|5641|5638.2|5637.5|5634.7|22
1611155340000|2021-01-20 15:09:00|5641.1|5638.3|5640.5|5637.7|5641.1|5638.3|5640.1|5637.3|9
1611155350000|2021-01-20 15:09:10|5640.1|5637.3|5639.5|5636.7|5640.1|5637.3|5639.5|5636.7|10
1611155360000|2021-01-20 15:09:20|5639.9|5637.1|5637.9|5635.1|5640|5637.2|5637.9|5635.1|22
1611155370000|2021-01-20 15:09:30|5638.2|5635.4|5639.4|5636.6|5639.5|5636.7|5638.2|5635.4|31
1611155380000|2021-01-20 15:09:40|5639.5|5636.7|5639|5636.2|5639.5|5636.7|5638.9|5636.1|14
1611155390000|2021-01-20 15:09:50|5639.1|5636.3|5639.1|5636.3|5639.1|5636.3|5638.9|5636.1|1
1611155400000|2021-01-20 15:10:00|5639.5|5636.7|5640.1|5637.3|5640.1|5637.3|5639.5|5636.7|1
1611155410000|2021-01-20 15:10:10|5640.5|5637.7|5639.4|5636.6|5641|5638.2|5639.1|5636.3|27
1611155420000|2021-01-20 15:10:20|5639.1|5636.3|5639|5636.2|5639.5|5636.7|5639|5636.2|8
1611155430000|2021-01-20 15:10:30|5638.9|5636.1|5639.5|5636.7|5639.5|5636.7|5638.9|5636.1|31
1611155440000|2021-01-20 15:10:40|5639.4|5636.6|5640.1|5637.3|5640.1|5637.3|5639|5636.2|6
1611155450000|2021-01-20 15:10:50|5640|5637.2|5641.1|5638.3|5641.1|5638.3|5639.9|5637.1|14
1611155460000|2021-01-20 15:11:00|5640.9|5638.1|5641|5638.2|5641.1|5638.3|5640.9|5638.1|31
1611155470000|2021-01-20 15:11:10|5641.1|5638.3|5640.5|5637.7|5641.1|5638.3|5640.5|5637.7|9
1611155480000|2021-01-20 15:11:20|5640.1|5637.3|5640.5|5637.7|5640.9|5638.1|5640.1|5637.3|11
1611155490000|2021-01-20 15:11:30|5640.9|5638.1|5641|5638.2|5641.1|5638.3|5640.9|5638.1|6
1611155500000|2021-01-20 15:11:40|5640.5|5637.7|5640.9|5638.1|5641|5638.2|5640.5|5637.7|6
1611155510000|2021-01-20 15:11:50|||||||||17
1611155520000|2021-01-20 15:12:00|5640.6|5637.8|5639.5|5636.7|5640.6|5637.8|5639.4|5636.6|122
1611155530000|2021-01-20 15:12:10|5640.1|5637.3|5638.9|5636.1|5640.9|5638.1|5638.9|5636.1|18
1611155540000|2021-01-20 15:12:20|5637.9|5635.1|5638|5635.2|5638.1|5635.3|5636.9|5634.1|15
1611155550000|2021-01-20 15:12:30|5637.9|5635.1|5638.5|5635.7|5638.5|5635.7|5637.9|5635.1|12
1611155560000|2021-01-20 15:12:40|5639|5636.2|5636.9|5634.1|5639|5636.2|5636.9|5634.1|48
1611155570000|2021-01-20 15:12:50|5637.2|5634.4|5637|5634.2|5637.5|5634.7|5636|5633.2|16
1611155580000|2021-01-20 15:13:00|5637.9|5635.1|5640.1|5637.3|5640.1|5637.3|5637.9|5635.1|9
1611155590000|2021-01-20 15:13:10|5640|5637.2|5638.9|5636.1|5640|5637.2|5638.9|5636.1|133
1611155600000|2021-01-20 15:13:20|5638.5|5635.7|5637.1|5634.3|5638.5|5635.7|5637|5634.2|12
1611155610000|2021-01-20 15:13:30|5637.9|5635.1|5636.9|5634.1|5637.9|5635.1|5636.9|5634.1|15
1611155620000|2021-01-20 15:13:40|5636.5|5633.7|5638.5|5635.7|5638.5|5635.7|5636.5|5633.7|2
1611155630000|2021-01-20 15:13:50|5637.9|5635.1|5635.9|5633.1|5637.9|5635.1|5635.9|5633.1|84
1611155640000|2021-01-20 15:14:00|5635.5|5632.7|5635.5|5632.7|5636.9|5634.1|5635|5632.2|78
1611155650000|2021-01-20 15:14:10|5636.1|5633.3|5633.5|5630.7|5636.5|5633.7|5633.5|5630.7|109
1611155660000|2021-01-20 15:14:20|5634.1|5631.3|5633|5630.2|5634.1|5631.3|5632.9|5630.1|132
1611155670000|2021-01-20 15:14:30|5632.9|5630.1|5632.5|5629.7|5633.1|5630.3|5632.5|5629.7|64
1611155680000|2021-01-20 15:14:40|5632.1|5629.3|5633.1|5630.3|5633.1|5630.3|5631.9|5629.1|36
1611155690000|2021-01-20 15:14:50|5633|5630.2|5632.9|5630.1|5633.1|5630.3|5632.9|5630.1|7
1611155700000|2021-01-20 15:15:00|5632.5|5629.7|5635.1|5632.3|5635.5|5632.7|5632.5|5629.7|66
1611155710000|2021-01-20 15:15:10|5635|5632.2|5634.2|5631.4|5636.1|5633.3|5633.5|5630.7|59
1611155720000|2021-01-20 15:15:20|5634|5631.2|5633.9|5631.1|5634.5|5631.7|5632.9|5630.1|6
1611155730000|2021-01-20 15:15:30|5634.1|5631.3|5634.9|5632.1|5635|5632.2|5634.1|5631.3|8
1611155740000|2021-01-20 15:15:40|5635|5632.2|5634.9|5632.1|5635|5632.2|5634.9|5632.1|0
1611155750000|2021-01-20 15:15:50|5635|5632.2|5634.9|5632.1|5635.5|5632.7|5634.9|5632.1|10
1611155760000|2021-01-20 15:16:00|5635.4|5632.6|5635|5632.2|5635.5|5632.7|5634.9|5632.1|8
1611155770000|2021-01-20 15:16:10|5635.1|5632.3|5636.9|5634.1|5636.9|5634.1|5635.1|5632.3|51
1611155780000|2021-01-20 15:16:20|5637.5|5634.7|5638|5635.2|5638.9|5636.1|5637.5|5634.7|25
1611155790000|2021-01-20 15:16:30|5638.9|5636.1|5638.9|5636.1|5639|5636.2|5638.9|5636.1|9
1611155800000|2021-01-20 15:16:40|5637.9|5635.1|5638.9|5636.1|5638.9|5636.1|5637.9|5635.1|20
1611155810000|2021-01-20 15:16:50|5638|5635.2|5637.9|5635.1|5638.4|5635.6|5637.9|5635.1|3
1611155820000|2021-01-20 15:17:00|5638|5635.2|5638.9|5636.1|5638.9|5636.1|5638|5635.2|5
1611155830000|2021-01-20 15:17:10|5638.5|5635.7|5638.1|5635.3|5639.1|5636.3|5638.1|5635.3|51
1611155840000|2021-01-20 15:17:20|5639|5636.2|5639.9|5637.1|5639.9|5637.1|5638.9|5636.1|36
1611155850000|2021-01-20 15:17:30|5639|5636.2|5639.1|5636.3|5639.1|5636.3|5639|5636.2|3
1611155860000|2021-01-20 15:17:40|5639|5636.2|5639.9|5637.1|5639.9|5637.1|5638.5|5635.7|19
1611155870000|2021-01-20 15:17:50|5640.1|5637.3|5640.1|5637.3|5640.1|5637.3|5639.9|5637.1|33
1611155880000|2021-01-20 15:18:00|5640.5|5637.7|5641|5638.2|5641.6|5638.8|5640.1|5637.3|62
1611155890000|2021-01-20 15:18:10|5641.1|5638.3|5641.1|5638.3|5641.8|5639|5641|5638.2|17
1611155900000|2021-01-20 15:18:20|5641.5|5638.7|5641|5638.2|5641.5|5638.7|5640.5|5637.7|11
1611155910000|2021-01-20 15:18:30|5640.6|5637.8|5640.5|5637.7|5641.1|5638.3|5640.2|5637.4|17
1611155920000|2021-01-20 15:18:40|5640.1|5637.3|5640.7|5637.9|5640.7|5637.9|5640.1|5637.3|2
1611155930000|2021-01-20 15:18:50|5641.1|5638.3|5642|5639.2|5642.1|5639.3|5641.1|5638.3|19
1611155940000|2021-01-20 15:19:00|5642.1|5639.3|5643.1|5640.3|5643.1|5640.3|5642.1|5639.3|27
1611155950000|2021-01-20 15:19:10|5643.5|5640.7|5642.1|5639.3|5643.8|5641|5642.1|5639.3|38
1611155960000|2021-01-20 15:19:20|5642|5639.2|5641.1|5638.3|5642.1|5639.3|5641.1|5638.3|32
1611155970000|2021-01-20 15:19:30|5641.5|5638.7|5642.5|5639.7|5642.5|5639.7|5641.1|5638.3|16
1611155980000|2021-01-20 15:19:40|5642.1|5639.3|5639.5|5636.7|5642.5|5639.7|5639.5|5636.7|53
1611155990000|2021-01-20 15:19:50|5639.3|5636.5|5638.8|5636|5639.3|5636.5|5636.8|5634|178
1611156000000|2021-01-20 15:20:00|5638.1|5635.3|5640.1|5637.3|5640.1|5637.3|5638|5635.2|25
1611156010000|2021-01-20 15:20:10|5640.5|5637.7|5639.5|5636.7|5641|5638.2|5638.8|5636|30
1611156020000|2021-01-20 15:20:20|5639.1|5636.3|5638.8|5636|5639.1|5636.3|5638.8|5636|30
1611156030000|2021-01-20 15:20:30|5639.1|5636.3|5638.8|5636|5639.8|5637|5638.8|5636|16
1611156040000|2021-01-20 15:20:40|5639.2|5636.4|5639.5|5636.7|5639.5|5636.7|5639.2|5636.4|14
1611156050000|2021-01-20 15:20:50|5640|5637.2|5641.8|5639|5641.8|5639|5640|5637.2|19
1611156060000|2021-01-20 15:21:00|5642.1|5639.3|5642.5|5639.7|5642.5|5639.7|5642.1|5639.3|17
1611156070000|2021-01-20 15:21:10|5642|5639.2|5641.5|5638.7|5642|5639.2|5641.1|5638.3|17
1611156080000|2021-01-20 15:21:20|5641.8|5639|5642.5|5639.7|5642.8|5640|5641.8|5639|57
1611156090000|2021-01-20 15:21:30|5642.8|5640|5642.5|5639.7|5642.8|5640|5641.8|5639|49
1611156100000|2021-01-20 15:21:40|5642|5639.2|5641.8|5639|5642.5|5639.7|5641.8|5639|20
1611156110000|2021-01-20 15:21:50|5641.6|5638.8|5640.8|5638|5641.6|5638.8|5640.5|5637.7|17
1611156120000|2021-01-20 15:22:00|5641|5638.2|5639.5|5636.7|5641|5638.2|5638.8|5636|48
1611156130000|2021-01-20 15:22:10|5639.2|5636.4|5639.8|5637|5640|5637.2|5639|5636.2|13
1611156140000|2021-01-20 15:22:20|5639|5636.2|5639|5636.2|5639.5|5636.7|5639|5636.2|5
1611156150000|2021-01-20 15:22:30|5639.1|5636.3|5640|5637.2|5640|5637.2|5639|5636.2|18
1611156160000|2021-01-20 15:22:40|5639.8|5637|5640.3|5637.5|5640.8|5638|5639.8|5637|14
1611156170000|2021-01-20 15:22:50|5640.1|5637.3|5641.5|5638.7|5641.5|5638.7|5640.1|5637.3|5
1611156180000|2021-01-20 15:23:00|5641.1|5638.3|5641.5|5638.7|5641.5|5638.7|5640.8|5638|14
1611156190000|2021-01-20 15:23:10|5641.8|5639|5640.8|5638|5641.8|5639|5640.8|5638|10
1611156200000|2021-01-20 15:23:20|5639.8|5637|5638.2|5635.4|5640.5|5637.7|5637.8|5635|1165
1611156210000|2021-01-20 15:23:30|5637.8|5635|5637.1|5634.3|5638.3|5635.5|5636.8|5634|19
1611156220000|2021-01-20 15:23:40|5637.5|5634.7|5637.3|5634.5|5637.8|5635|5637.3|5634.5|9
1611156230000|2021-01-20 15:23:50|5637.1|5634.3|5637.5|5634.7|5637.5|5634.7|5637.1|5634.3|0
1611156240000|2021-01-20 15:24:00|5637.8|5635|5637.5|5634.7|5637.8|5635|5636.8|5634|11
1611156250000|2021-01-20 15:24:10|5637.8|5635|5633.2|5630.4|5637.8|5635|5632.8|5630|375
1611156260000|2021-01-20 15:24:20|5632.8|5630|5633.8|5631|5633.8|5631|5632.2|5629.4|12
1611156270000|2021-01-20 15:24:30|5633.7|5630.9|5634.7|5631.9|5634.8|5632|5633.7|5630.9|34
1611156280000|2021-01-20 15:24:40|5634.6|5631.8|5630.6|5627.8|5634.6|5631.8|5630.6|5627.8|23
1611156290000|2021-01-20 15:24:50|5630.7|5627.9|5628.6|5625.8|5630.7|5627.9|5628.6|5625.8|67
1611156300000|2021-01-20 15:25:00|5628.7|5625.9|5627.7|5624.9|5628.8|5626|5627.7|5624.9|33
1611156310000|2021-01-20 15:25:10|5627.8|5625|5626.7|5623.9|5627.8|5625|5626.6|5623.8|11
1611156320000|2021-01-20 15:25:20|5626.6|5623.8|5624.8|5622|5627.2|5624.4|5624.8|5622|108
1611156330000|2021-01-20 15:25:30|5624.7|5621.9|5623.7|5620.9|5624.8|5622|5623.2|5620.4|203
1611156340000|2021-01-20 15:25:40|5623.8|5621|5624.7|5621.9|5625.2|5622.4|5623.8|5621|27
1611156350000|2021-01-20 15:25:50|5624.6|5621.8|5624.8|5622|5624.8|5622|5623.6|5620.8|15
1611156360000|2021-01-20 15:26:00|5624.7|5621.9|5623.7|5620.9|5624.7|5621.9|5623.2|5620.4|80
1611156370000|2021-01-20 15:26:10|5623.8|5621|5624.8|5622|5625.6|5622.8|5622.8|5620|140
1611156380000|2021-01-20 15:26:20|5624.6|5621.8|5624.2|5621.4|5624.6|5621.8|5624.2|5621.4|16
1611156390000|2021-01-20 15:26:30|5624.6|5621.8|5624.6|5621.8|5624.8|5622|5624.6|5621.8|26
1611156400000|2021-01-20 15:26:40|5624.8|5622|5624.2|5621.4|5625.2|5622.4|5623.7|5620.9|58
1611156410000|2021-01-20 15:26:50|5623.8|5621|5623.6|5620.8|5623.8|5621|5623.6|5620.8|61
1611156420000|2021-01-20 15:27:00|5623.2|5620.4|5623.2|5620.4|5623.8|5621|5623.2|5620.4|32
1611156430000|2021-01-20 15:27:10|5623.8|5621|5623.8|5621|5623.8|5621|5623.8|5621|6
1611156440000|2021-01-20 15:27:20|5623.5|5620.7|5623.6|5620.8|5623.8|5621|5619.8|5617|248
1611156450000|2021-01-20 15:27:30|5623.2|5620.4|5623.8|5621|5624.2|5621.4|5623.2|5620.4|16
1611156460000|2021-01-20 15:27:40|5624.8|5622|5627.8|5625|5629.2|5626.4|5624.8|5622|182
1611156470000|2021-01-20 15:27:50|5628.2|5625.4|5628.8|5626|5628.8|5626|5627.8|5625|60
1611156480000|2021-01-20 15:28:00|5628.7|5625.9|5628.8|5626|5628.8|5626|5627.8|5625|96
1611156490000|2021-01-20 15:28:10|5628.7|5625.9|5627.8|5625|5628.8|5626|5626.8|5624|38
1611156500000|2021-01-20 15:28:20|5626.8|5624|5625.2|5622.4|5626.8|5624|5624.7|5621.9|14
1611156510000|2021-01-20 15:28:30|5624.8|5622|5625.8|5623|5625.8|5623|5624.5|5621.7|59
1611156520000|2021-01-20 15:28:40|5626.2|5623.4|5625.2|5622.4|5626.8|5624|5625.2|5622.4|8
1611156530000|2021-01-20 15:28:50|5624.8|5622|5622.6|5619.8|5624.8|5622|5621.6|5618.8|27
1611156540000|2021-01-20 15:29:00|5622.5|5619.7|5621.2|5618.4|5622.7|5619.9|5620.6|5617.8|43
1611156550000|2021-01-20 15:29:10|5620.8|5618|5621.2|5618.4|5621.2|5618.4|5619.8|5617|35
1611156560000|2021-01-20 15:29:20|5620.8|5618|5620.8|5618|5621.6|5618.8|5620.2|5617.4|49
1611156570000|2021-01-20 15:29:30|5621.2|5618.4|5622.2|5619.4|5623.2|5620.4|5621.2|5618.4|30
1611156580000|2021-01-20 15:29:40|5622.6|5619.8|5622.7|5619.9|5624.2|5621.4|5622.6|5619.8|33
1611156590000|2021-01-20 15:29:50|5622.6|5619.8|5627.1|5624.3|5627.2|5624.4|5622.6|5619.8|50
1611156600000|2021-01-20 15:30:00|5627.2|5624.4|5627.2|5624.4|5627.8|5625|5626.7|5623.9|19
1611156610000|2021-01-20 15:30:10|5627.6|5624.8|5623.6|5620.8|5627.7|5624.9|5623|5620.2|109
1611156620000|2021-01-20 15:30:20|5623.7|5620.9|5621.8|5619|5624.7|5621.9|5621.6|5618.8|99
1611156630000|2021-01-20 15:30:30|5622.7|5619.9|5623.6|5620.8|5623.8|5621|5622.7|5619.9|46
1611156640000|2021-01-20 15:30:40|5623.8|5621|5624.2|5621.4|5624.2|5621.4|5623.6|5620.8|89
1611156650000|2021-01-20 15:30:50|5623.8|5621|5623.6|5620.8|5624.2|5621.4|5623.6|5620.8|17
1611156660000|2021-01-20 15:31:00|5623.2|5620.4|5623.6|5620.8|5624.2|5621.4|5622.8|5620|67
1611156670000|2021-01-20 15:31:10|5623.3|5620.5|5623.7|5620.9|5624.2|5621.4|5623.2|5620.4|13
1611156680000|2021-01-20 15:31:20|5624.2|5621.4|5624.8|5622|5624.8|5622|5623.6|5620.8|82
1611156690000|2021-01-20 15:31:30|5625.2|5622.4|5626.6|5623.8|5626.7|5623.9|5624.8|5622|30
1611156700000|2021-01-20 15:31:40|5626.2|5623.4|5628.6|5625.8|5628.7|5625.9|5625.3|5622.5|110
1611156710000|2021-01-20 15:31:50|5628.7|5625.9|5626.8|5624|5628.7|5625.9|5626.7|5623.9|24
1611156720000|2021-01-20 15:32:00|5626.7|5623.9|5626.8|5624|5627.2|5624.4|5626.6|5623.8|12
1611156730000|2021-01-20 15:32:10|5626.7|5623.9|5627.7|5624.9|5627.8|5625|5626.7|5623.9|4
1611156740000|2021-01-20 15:32:20|5627.6|5624.8|5627.8|5625|5629|5626.2|5627.2|5624.4|39
1611156750000|2021-01-20 15:32:30|5627.7|5624.9|5628.7|5625.9|5628.8|5626|5627.7|5624.9|7
1611156760000|2021-01-20 15:32:40|5628.8|5626|5629.2|5626.4|5631.1|5628.3|5628.8|5626|67
1611156770000|2021-01-20 15:32:50|5629.7|5626.9|5629|5626.2|5629.8|5627|5629|5626.2|71
1611156780000|2021-01-20 15:33:00|5628.6|5625.8|5629.2|5626.4|5629.7|5626.9|5627.8|5625|41
1611156790000|2021-01-20 15:33:10|5629.8|5627|5628.8|5626|5629.8|5627|5628.6|5625.8|36
1611156800000|2021-01-20 15:33:20|5628.7|5625.9|5629.6|5626.8|5629.8|5627|5628.7|5625.9|10
1611156810000|2021-01-20 15:33:30|5629.7|5626.9|5630.6|5627.8|5630.8|5628|5629.6|5626.8|28
1611156820000|2021-01-20 15:33:40|5630.7|5627.9|5630.6|5627.8|5630.8|5628|5630.6|5627.8|14
1611156830000|2021-01-20 15:33:50|5630.2|5627.4|5630.2|5627.4|5630.2|5627.4|5630.2|5627.4|7
1611156840000|2021-01-20 15:34:00|5630.6|5627.8|5633.6|5630.8|5633.6|5630.8|5630.6|5627.8|75
1611156850000|2021-01-20 15:34:10|5633.2|5630.4|5635.2|5632.4|5636.6|5633.8|5633.2|5630.4|85
1611156860000|2021-01-20 15:34:20|5635.6|5632.8|5633.7|5630.9|5635.6|5632.8|5633.2|5630.4|129
1611156870000|2021-01-20 15:34:30|5633.8|5631|5633.6|5630.8|5634.8|5632|5633.2|5630.4|72
1611156880000|2021-01-20 15:34:40|5633.2|5630.4|5631.8|5629|5633.2|5630.4|5631.8|5629|12
1611156890000|2021-01-20 15:34:50|5632.6|5629.8|5633.8|5631|5633.8|5631|5632.2|5629.4|12
1611156900000|2021-01-20 15:35:00|5633.6|5630.8|5633.6|5630.8|5633.8|5631|5633.2|5630.4|38
1611156910000|2021-01-20 15:35:10|5633.7|5630.9|5630.6|5627.8|5634.6|5631.8|5629.6|5626.8|84
1611156920000|2021-01-20 15:35:20|5630.2|5627.4|5629.8|5627|5630.2|5627.4|5629.6|5626.8|28
1611156930000|2021-01-20 15:35:30|5630.6|5627.8|5629.7|5626.9|5630.6|5627.8|5629.6|5626.8|24
1611156940000|2021-01-20 15:35:40|5629.6|5626.8|5630.6|5627.8|5630.6|5627.8|5629.6|5626.8|11
1611156950000|2021-01-20 15:35:50|5630.2|5627.4|5629.6|5626.8|5630.6|5627.8|5629.6|5626.8|15
1611156960000|2021-01-20 15:36:00|5629.2|5626.4|5628.6|5625.8|5630.2|5627.4|5628.6|5625.8|13
1611156970000|2021-01-20 15:36:10|5628.8|5626|5628.6|5625.8|5628.8|5626|5628.1|5625.3|13
1611156980000|2021-01-20 15:36:20|5628.8|5626|5627.2|5624.4|5628.8|5626|5626.6|5623.8|122
1611156990000|2021-01-20 15:36:30|5627.1|5624.3|5626.2|5623.4|5627.2|5624.4|5625.6|5622.8|7
1611157000000|2021-01-20 15:36:40|5626.6|5623.8|5625.7|5622.9|5626.6|5623.8|5625.7|5622.9|30
1611157010000|2021-01-20 15:36:50|5625.6|5622.8|5625.6|5622.8|5626.2|5623.4|5625.6|5622.8|29
1611157020000|2021-01-20 15:37:00|5625.2|5622.4|5625.6|5622.8|5625.6|5622.8|5625.2|5622.4|144
1611157030000|2021-01-20 15:37:10|||||||||17
1611157040000|2021-01-20 15:37:20|||||||||7
1611157050000|2021-01-20 15:37:30|5627.2|5624.4|5627.2|5624.4|5628.2|5625.4|5627.2|5624.4|58
1611157060000|2021-01-20 15:37:40|5626.8|5624|5626.1|5623.3|5627.2|5624.4|5626.1|5623.3|14
1611157070000|2021-01-20 15:37:50|5625.6|5622.8|5625.6|5622.8|5625.6|5622.8|5624.8|5622|10
1611157080000|2021-01-20 15:38:00|5624.8|5622|5623.6|5620.8|5624.8|5622|5622.8|5620|113
1611157090000|2021-01-20 15:38:10|5623.7|5620.9|5623.2|5620.4|5623.8|5621|5622.8|5620|17
1611157100000|2021-01-20 15:38:20|5622.8|5620|5623.2|5620.4|5623.2|5620.4|5622.8|5620|20
1611157110000|2021-01-20 15:38:30|5622.8|5620|5624.8|5622|5624.8|5622|5622.8|5620|51
1611157120000|2021-01-20 15:38:40|5624.6|5621.8|5624.6|5621.8|5624.8|5622|5623.8|5621|20
1611157130000|2021-01-20 15:38:50|5624.2|5621.4|5628.8|5626|5628.8|5626|5624.2|5621.4|1826
1611157140000|2021-01-20 15:39:00|5628.3|5625.5|5628.8|5626|5628.8|5626|5627.8|5625|26
1611157150000|2021-01-20 15:39:10|5629.8|5627|5630.8|5628|5630.8|5628|5629.8|5627|96
1611157160000|2021-01-20 15:39:20|5631.8|5629|5631.8|5629|5631.8|5629|5631.8|5629|50
1611157170000|2021-01-20 15:39:30|5630.8|5628|5630.3|5627.5|5630.8|5628|5629.8|5627|76
1611157180000|2021-01-20 15:39:40|5630.2|5627.4|5631.8|5629|5631.8|5629|5630.2|5627.4|5
1611157190000|2021-01-20 15:39:50|5632.2|5629.4|5631.8|5629|5632.8|5630|5631.8|5629|16
1611157200000|2021-01-20 15:40:00|5631.6|5628.8|5630.7|5627.9|5631.8|5629|5630.7|5627.9|19
1611157210000|2021-01-20 15:40:10|5630.8|5628|5630.7|5627.9|5631.2|5628.4|5630.3|5627.5|39
1611157220000|2021-01-20 15:40:20|5630.8|5628|5631.2|5628.4|5631.8|5629|5630.3|5627.5|34
1611157230000|2021-01-20 15:40:30|5631.3|5628.5|5631.8|5629|5631.8|5629|5631.2|5628.4|3
1611157240000|2021-01-20 15:40:40|5631.7|5628.9|5631.8|5629|5632.2|5629.4|5631.7|5628.9|3
1611157250000|2021-01-20 15:40:50|5632.7|5629.9|5633.8|5631|5634.8|5632|5632.7|5629.9|43
1611157260000|2021-01-20 15:41:00|5634.2|5631.4|5634.3|5631.5|5634.8|5632|5634|5631.2|18
1611157270000|2021-01-20 15:41:10|5634.2|5631.4|5636.3|5633.5|5636.8|5634|5634.2|5631.4|65
1611157280000|2021-01-20 15:41:20|5636.2|5633.4|5635.2|5632.4|5636.2|5633.4|5634.6|5631.8|16
1611157290000|2021-01-20 15:41:30|5635.3|5632.5|5633.8|5631|5635.3|5632.5|5633.2|5630.4|15
1611157300000|2021-01-20 15:41:40|5634.2|5631.4|5634.8|5632|5635.3|5632.5|5634.2|5631.4|8
1611157310000|2021-01-20 15:41:50|5635.2|5632.4|5634.8|5632|5635.3|5632.5|5634.8|5632|46
1611157320000|2021-01-20 15:42:00|5635.2|5632.4|5632.7|5629.9|5635.8|5633|5631.7|5628.9|40
1611157330000|2021-01-20 15:42:10|5632.2|5629.4|5632.7|5629.9|5632.7|5629.9|5631.2|5628.4|23
1611157340000|2021-01-20 15:42:20|5632.6|5629.8|5632.8|5630|5633.3|5630.5|5632.6|5629.8|32
1611157350000|2021-01-20 15:42:30|5633.2|5630.4|5633.8|5631|5633.8|5631|5633.2|5630.4|7
1611157360000|2021-01-20 15:42:40|5633.7|5630.9|5632.7|5629.9|5633.8|5631|5631.2|5628.4|24
1611157370000|2021-01-20 15:42:50|5632.2|5629.4|5632.2|5629.4|5632.3|5629.5|5630.8|5628|21
1611157380000|2021-01-20 15:43:00|5631.8|5629|5631.3|5628.5|5631.8|5629|5630.8|5628|39
1611157390000|2021-01-20 15:43:10|5631.8|5629|5631.5|5628.7|5631.8|5629|5630.8|5628|46
1611157400000|2021-01-20 15:43:20|5631.3|5628.5|5630.8|5628|5631.8|5629|5630.8|5628|15
1611157410000|2021-01-20 15:43:30|5631.1|5628.3|5631.8|5629|5631.8|5629|5631.1|5628.3|105
1611157420000|2021-01-20 15:43:40|5630.3|5627.5|5630.3|5627.5|5630.5|5627.7|5629.8|5627|36
1611157430000|2021-01-20 15:43:50|5629.8|5627|5630.8|5628|5630.8|5628|5629.8|5627|69
1611157440000|2021-01-20 15:44:00|5630.5|5627.7|5631.5|5628.7|5631.8|5629|5629.8|5627|44
1611157450000|2021-01-20 15:44:10|5631.1|5628.3|5630.5|5627.7|5631.3|5628.5|5630.5|5627.7|22
1611157460000|2021-01-20 15:44:20|5630.8|5628|5629|5626.2|5631.5|5628.7|5628.8|5626|31
1611157470000|2021-01-20 15:44:30|5629.3|5626.5|5624.8|5622|5629.3|5626.5|5624.8|5622|233
1611157480000|2021-01-20 15:44:40|5625.2|5622.4|5622.8|5620|5625.2|5622.4|5622.8|5620|47
1611157490000|2021-01-20 15:44:50|5623.2|5620.4|5622.2|5619.4|5624.7|5621.9|5622.2|5619.4|211
1611157500000|2021-01-20 15:45:00|5622.6|5619.8|5623.8|5621|5625.2|5622.4|5622.6|5619.8|48
1611157510000|2021-01-20 15:45:10|5624.2|5621.4|5621.8|5619|5624.2|5621.4|5621.8|5619|98
1611157520000|2021-01-20 15:45:20|5621.7|5618.9|5625.2|5622.4|5626.2|5623.4|5621.6|5618.8|68
1611157530000|2021-01-20 15:45:30|5625.6|5622.8|5625.6|5622.8|5626.2|5623.4|5625.6|5622.8|13
1611157540000|2021-01-20 15:45:40|5625.7|5622.9|5626.2|5623.4|5626.2|5623.4|5625.2|5622.4|16
1611157550000|2021-01-20 15:45:50|5625.6|5622.8|5624.6|5621.8|5625.7|5622.9|5624.6|5621.8|37
1611157560000|2021-01-20 15:46:00|5623.6|5620.8|5622.6|5619.8|5623.6|5620.8|5622.6|5619.8|109
1611157570000|2021-01-20 15:46:10|5621.8|5619|5620.7|5617.9|5622.2|5619.4|5620.2|5617.4|34
1611157580000|2021-01-20 15:46:20|5620.6|5617.8|5620.2|5617.4|5621.6|5618.8|5620.2|5617.4|27
1611157590000|2021-01-20 15:46:30|5619.8|5617|5616.6|5613.8|5620.2|5617.4|5616.6|5613.8|338
1611157600000|2021-01-20 15:46:40|5616.7|5613.9|5616.6|5613.8|5617.2|5614.4|5616.2|5613.4|46
1611157610000|2021-01-20 15:46:50|5616.7|5613.9|5614.6|5611.8|5616.7|5613.9|5613.6|5610.8|122
1611157620000|2021-01-20 15:47:00|5614.1|5611.3|5611.7|5608.9|5614.6|5611.8|5611.6|5608.8|310
1611157630000|2021-01-20 15:47:10|5612.1|5609.3|5614.2|5611.4|5614.2|5611.4|5611.6|5608.8|130
1611157640000|2021-01-20 15:47:20|5614.6|5611.8|5615.2|5612.4|5615.2|5612.4|5614.2|5611.4|104
1611157650000|2021-01-20 15:47:30|5615.6|5612.8|5616.1|5613.3|5616.6|5613.8|5614.7|5611.9|86
1611157660000|2021-01-20 15:47:40|5615.6|5612.8|5614.6|5611.8|5615.6|5612.8|5614.6|5611.8|194
1611157670000|2021-01-20 15:47:50|5614.4|5611.6|5613.6|5610.8|5614.4|5611.6|5613.6|5610.8|44
1611157680000|2021-01-20 15:48:00|5612.6|5609.8|5612.6|5609.8|5613.6|5610.8|5608.7|5605.9|223
1611157690000|2021-01-20 15:48:10|5612.5|5609.7|5613.5|5610.7|5613.6|5610.8|5610.5|5607.7|261
1611157700000|2021-01-20 15:48:20|5613.6|5610.8|5615.6|5612.8|5615.7|5612.9|5613|5610.2|203
1611157710000|2021-01-20 15:48:30|5615.8|5613|5618.2|5615.4|5618.2|5615.4|5615.6|5612.8|107
1611157720000|2021-01-20 15:48:40|5617.8|5615|5617.8|5615|5618.7|5615.9|5617.8|5615|128
1611157730000|2021-01-20 15:48:50|5618.2|5615.4|5618.6|5615.8|5618.8|5616|5617.8|5615|25
1611157740000|2021-01-20 15:49:00|5617.8|5615|5615.6|5612.8|5618.2|5615.4|5615.6|5612.8|46
1611157750000|2021-01-20 15:49:10|5616.6|5613.8|5617.6|5614.8|5617.6|5614.8|5616.6|5613.8|36
1611157760000|2021-01-20 15:49:20|5617.1|5614.3|5616.6|5613.8|5617.6|5614.8|5616.6|5613.8|25
1611157770000|2021-01-20 15:49:30|5616.7|5613.9|5615.7|5612.9|5617.6|5614.8|5614.2|5611.4|52
1611157780000|2021-01-20 15:49:40|5616|5613.2|5615.6|5612.8|5616.1|5613.3|5615.6|5612.8|2
1611157790000|2021-01-20 15:49:50|5616|5613.2|5616.1|5613.3|5616.7|5613.9|5615.7|5612.9|30
1611157800000|2021-01-20 15:50:00|5616.2|5613.4|5615|5612.2|5616.6|5613.8|5614.6|5611.8|40
1611157810000|2021-01-20 15:50:10|5615.1|5612.3|5615.8|5613|5616.4|5613.6|5615|5612.2|17
1611157820000|2021-01-20 15:50:20|5616.6|5613.8|5618.6|5615.8|5618.6|5615.8|5615.6|5612.8|117
1611157830000|2021-01-20 15:50:30|5618.2|5615.4|5616.6|5613.8|5618.2|5615.4|5615.6|5612.8|156
1611157840000|2021-01-20 15:50:40|5616.2|5613.4|5616.6|5613.8|5616.6|5613.8|5615.6|5612.8|11
1611157850000|2021-01-20 15:50:50|5617.6|5614.8|5617.1|5614.3|5617.6|5614.8|5615.7|5612.9|69
1611157860000|2021-01-20 15:51:00|5617.2|5614.4|5616.6|5613.8|5617.4|5614.6|5616.5|5613.7|30
1611157870000|2021-01-20 15:51:10|5616.1|5613.3|5616.2|5613.4|5616.6|5613.8|5615.6|5612.8|35
1611157880000|2021-01-20 15:51:20|5617|5614.2|5616.5|5613.7|5617|5614.2|5616.1|5613.3|23
1611157890000|2021-01-20 15:51:30|5616.6|5613.8|5615.6|5612.8|5617|5614.2|5615.6|5612.8|17
1611157900000|2021-01-20 15:51:40|5615.5|5612.7|5617.2|5614.4|5617.7|5614.9|5614.6|5611.8|317
1611157910000|2021-01-20 15:51:50|5617.1|5614.3|5616.6|5613.8|5617.2|5614.4|5616.6|5613.8|1
1611157920000|2021-01-20 15:52:00|5616.4|5613.6|5615.7|5612.9|5617.7|5614.9|5615.7|5612.9|139
1611157930000|2021-01-20 15:52:10|5615.6|5612.8|5615.6|5612.8|5615.7|5612.9|5614.2|5611.4|56
1611157940000|2021-01-20 15:52:20|5615.2|5612.4|5615.6|5612.8|5615.6|5612.8|5614.8|5612|35
1611157950000|2021-01-20 15:52:30|5615.2|5612.4|5614.7|5611.9|5615.8|5613|5614.6|5611.8|46
1611157960000|2021-01-20 15:52:40|5614.6|5611.8|5613.6|5610.8|5614.6|5611.8|5613.6|5610.8|34
1611157970000|2021-01-20 15:52:50|5612.8|5610|5612.8|5610|5612.8|5610|5612.8|5610|43
1611157980000|2021-01-20 15:53:00|5612.6|5609.8|5614.6|5611.8|5614.6|5611.8|5612.6|5609.8|45
1611157990000|2021-01-20 15:53:10|5615.1|5612.3|5614.6|5611.8|5615.6|5612.8|5614.6|5611.8|3
1611158000000|2021-01-20 15:53:20|5614.7|5611.9|5615.1|5612.3|5615.6|5612.8|5614.6|5611.8|54
1611158010000|2021-01-20 15:53:30|5615.6|5612.8|5619.6|5616.8|5619.7|5616.9|5614.6|5611.8|111
1611158020000|2021-01-20 15:53:40|5619.7|5616.9|5619.6|5616.8|5620.2|5617.4|5619.2|5616.4|65
1611158030000|2021-01-20 15:53:50|||||||||2
1611158040000|2021-01-20 15:54:00|5619.5|5616.7|5617.6|5614.8|5619.5|5616.7|5617.6|5614.8|15
1611158050000|2021-01-20 15:54:10|5616.6|5613.8|5618.6|5615.8|5619.2|5616.4|5616.6|5613.8|78
1611158060000|2021-01-20 15:54:20|5618.7|5615.9|5621.2|5618.4|5621.2|5618.4|5618.5|5615.7|46
1611158070000|2021-01-20 15:54:30|5620.8|5618|5621.2|5618.4|5621.8|5619|5620.8|5618|46
1611158080000|2021-01-20 15:54:40|5620.8|5618|5621.7|5618.9|5621.8|5619|5620.7|5617.9|28
1611158090000|2021-01-20 15:54:50|5621.8|5619|5622.6|5619.8|5622.8|5620|5621.7|5618.9|25
1611158100000|2021-01-20 15:55:00|5622.8|5620|5623.6|5620.8|5624.2|5621.4|5622.6|5619.8|27
1611158110000|2021-01-20 15:55:10|5623.8|5621|5625.8|5623|5625.8|5623|5623.8|5621|1370
1611158120000|2021-01-20 15:55:20|5625.7|5622.9|5624.8|5622|5625.8|5623|5624.8|5622|93
1611158130000|2021-01-20 15:55:30|5624.7|5621.9|5623.2|5620.4|5624.7|5621.9|5622.8|5620|39
1611158140000|2021-01-20 15:55:40|5622.8|5620|5623.8|5621|5623.8|5621|5622.8|5620|2
1611158150000|2021-01-20 15:55:50|5624.2|5621.4|5624.6|5621.8|5624.8|5622|5623.2|5620.4|430
1611158160000|2021-01-20 15:56:00|5624.2|5621.4|5623.6|5620.8|5624.6|5621.8|5623.6|5620.8|9
1611158170000|2021-01-20 15:56:10|5622.8|5620|5622.8|5620|5623.7|5620.9|5622.8|5620|26
1611158180000|2021-01-20 15:56:20|5623.3|5620.5|5623.2|5620.4|5623.3|5620.5|5623.2|5620.4|29
1611158190000|2021-01-20 15:56:30|5622.8|5620|5623.2|5620.4|5623.3|5620.5|5622.8|5620|20
1611158200000|2021-01-20 15:56:40|5622.8|5620|5621.7|5618.9|5622.8|5620|5621.6|5618.8|13
1611158210000|2021-01-20 15:56:50|5620.8|5618|5621.6|5618.8|5621.7|5618.9|5620.8|5618|4
1611158220000|2021-01-20 15:57:00|5620.8|5618|5620.2|5617.4|5620.8|5618|5619.8|5617|57
1611158230000|2021-01-20 15:57:10|5620.6|5617.8|5619.6|5616.8|5620.6|5617.8|5619.6|5616.8|4
1611158240000|2021-01-20 15:57:20|5618.8|5616|5616.2|5613.4|5618.8|5616|5615.8|5613|90
1611158250000|2021-01-20 15:57:30|5615.8|5613|5618.8|5616|5618.8|5616|5615.7|5612.9|123
1611158260000|2021-01-20 15:57:40|5618.7|5615.9|5619.6|5616.8|5619.7|5616.9|5618.6|5615.8|11
1611158280000|2021-01-20 15:58:00|5618.8|5616|5619.6|5616.8|5619.8|5617|5618.6|5615.8|15
1611158290000|2021-01-20 15:58:10|5619.3|5616.5|5621.2|5618.4|5621.2|5618.4|5618.7|5615.9|25
1611158300000|2021-01-20 15:58:20|5621.8|5619|5621.8|5619|5621.8|5619|5621.7|5618.9|15
1611158310000|2021-01-20 15:58:30|5622.2|5619.4|5621.2|5618.4|5622.2|5619.4|5621.2|5618.4|20
1611158320000|2021-01-20 15:58:40|5620.6|5617.8|5621.6|5618.8|5621.6|5618.8|5620.6|5617.8|19
1611158330000|2021-01-20 15:58:50|5621.7|5618.9|5620.6|5617.8|5621.8|5619|5620.6|5617.8|18
1611158340000|2021-01-20 15:59:00|5621.2|5618.4|5622.1|5619.3|5622.7|5619.9|5620.7|5617.9|84
1611158350000|2021-01-20 15:59:10|5621.7|5618.9|5621.6|5618.8|5622.8|5620|5621.6|5618.8|73
1611158360000|2021-01-20 15:59:20|5620.7|5617.9|5618.6|5615.8|5620.7|5617.9|5618.6|5615.8|75
1611158370000|2021-01-20 15:59:30|5618.7|5615.9|5619.6|5616.8|5619.8|5617|5618.6|5615.8|26
1611158380000|2021-01-20 15:59:40|5619.2|5616.4|5619.2|5616.4|5619.2|5616.4|5618.7|5615.9|3
1611158390000|2021-01-20 15:59:50|5619.3|5616.5|5620.6|5617.8|5620.6|5617.8|5619.3|5616.5|14
1611158400000|2021-01-20 16:00:00|5620|5617.2|5619.2|5616.4|5620|5617.2|5618.6|5615.8|37
1611158410000|2021-01-20 16:00:10|5618.8|5616|5619.7|5616.9|5621.2|5618.4|5618.8|5616|45
1611158420000|2021-01-20 16:00:20|5619.6|5616.8|5619.6|5616.8|5620.6|5617.8|5619.6|5616.8|23
1611158430000|2021-01-20 16:00:30|5619.2|5616.4|5618.8|5616|5619.2|5616.4|5618.2|5615.4|13
1611158440000|2021-01-20 16:00:40|5618.7|5615.9|5619.8|5617|5619.8|5617|5618.2|5615.4|12
1611158450000|2021-01-20 16:00:50|5618.8|5616|5618.2|5615.4|5618.8|5616|5618.2|5615.4|15
1611158460000|2021-01-20 16:01:00|5617.8|5615|5618.2|5615.4|5620.2|5617.4|5617.7|5614.9|102
1611158470000|2021-01-20 16:01:10|5617.8|5615|5620.7|5617.9|5620.7|5617.9|5617.8|5615|13
1611158480000|2021-01-20 16:01:20|5620.6|5617.8|5620.8|5618|5621.6|5618.8|5620.6|5617.8|19
1611158490000|2021-01-20 16:01:30|5621.6|5618.8|5622.7|5619.9|5622.8|5620|5621.6|5618.8|27
1611158500000|2021-01-20 16:01:40|5622.8|5620|5623.8|5621|5623.8|5621|5622.6|5619.8|29
1611158510000|2021-01-20 16:01:50|5623.6|5620.8|5623.6|5620.8|5623.7|5620.9|5623.6|5620.8|13
1611158520000|2021-01-20 16:02:00|5622.6|5619.8|5622.8|5620|5622.8|5620|5622.6|5619.8|20
1611158530000|2021-01-20 16:02:10|5622.7|5619.9|5622.8|5620|5623.6|5620.8|5622.2|5619.4|9
1611158540000|2021-01-20 16:02:20|5623.2|5620.4|5624.7|5621.9|5624.8|5622|5622.2|5619.4|1138
1611158550000|2021-01-20 16:02:30|5624.6|5621.8|5625.3|5622.5|5625.8|5623|5624.6|5621.8|403
1611158560000|2021-01-20 16:02:40|5624.8|5622|5624.8|5622|5624.8|5622|5624.8|5622|7
1611158570000|2021-01-20 16:02:50|5623.8|5621|5624.8|5622|5624.8|5622|5623.8|5621|20
1611158580000|2021-01-20 16:03:00|5624.5|5621.7|5621.5|5618.7|5624.5|5621.7|5621.5|5618.7|15
1611158590000|2021-01-20 16:03:10|5621.6|5618.8|5623.1|5620.3|5623.1|5620.3|5621.6|5618.8|15
1611158600000|2021-01-20 16:03:20|5623.5|5620.7|5623.5|5620.7|5623.5|5620.7|5622.8|5620|11
1611158610000|2021-01-20 16:03:30|5623.8|5621|5623.1|5620.3|5623.8|5621|5622.8|5620|60
1611158620000|2021-01-20 16:03:40|5623.5|5620.7|5622.5|5619.7|5624.1|5621.3|5622.1|5619.3|99
1611158630000|2021-01-20 16:03:50|5622.3|5619.5|5626.5|5623.7|5626.5|5623.7|5622.3|5619.5|29
1611158640000|2021-01-20 16:04:00|5626.1|5623.3|5626.7|5623.9|5627.1|5624.3|5625.5|5622.7|631
1611158650000|2021-01-20 16:04:10|5627.1|5624.3|5627.5|5624.7|5627.5|5624.7|5626.5|5623.7|43
1611158660000|2021-01-20 16:04:20|5627.1|5624.3|5627.5|5624.7|5627.5|5624.7|5626.8|5624|10
1611158670000|2021-01-20 16:04:30|5627.1|5624.3|5625.8|5623|5627.1|5624.3|5625.8|5623|49
1611158680000|2021-01-20 16:04:40|5625.1|5622.3|5624.1|5621.3|5625.1|5622.3|5624.1|5621.3|65
1611158690000|2021-01-20 16:04:50|5624.5|5621.7|5625.1|5622.3|5625.1|5622.3|5623.3|5620.5|50
1611158700000|2021-01-20 16:05:00|5625|5622.2|5622.5|5619.7|5625.1|5622.3|5622.5|5619.7|34
1611158710000|2021-01-20 16:05:10|5622.1|5619.3|5621.5|5618.7|5622.1|5619.3|5621.1|5618.3|21
1611158720000|2021-01-20 16:05:20|5621.1|5618.3|5620.1|5617.3|5621.1|5618.3|5619.5|5616.7|70
1611158730000|2021-01-20 16:05:30|5620.3|5617.5|5622.1|5619.3|5623.5|5620.7|5620.3|5617.5|27
1611158740000|2021-01-20 16:05:40|5621.5|5618.7|5622.5|5619.7|5622.5|5619.7|5621.5|5618.7|6
1611158750000|2021-01-20 16:05:50|5622.7|5619.9|5623.1|5620.3|5623.1|5620.3|5622.7|5619.9|4
1611158760000|2021-01-20 16:06:00|5623|5620.2|5622.1|5619.3|5623|5620.2|5621.1|5618.3|55
1611158770000|2021-01-20 16:06:10|5622|5619.2|5622.1|5619.3|5622.1|5619.3|5621.1|5618.3|7
1611158780000|2021-01-20 16:06:20|5623.1|5620.3|5622.5|5619.7|5623.1|5620.3|5622.5|5619.7|57
1611158790000|2021-01-20 16:06:30|5622.6|5619.8|5623|5620.2|5623|5620.2|5621.5|5618.7|11
1611158800000|2021-01-20 16:06:40|5623.1|5620.3|5622.5|5619.7|5623.1|5620.3|5622|5619.2|50
1611158810000|2021-01-20 16:06:50|5622.1|5619.3|5621.8|5619|5622.1|5619.3|5621.5|5618.7|18
1611158820000|2021-01-20 16:07:00|5621.5|5618.7|5626.7|5623.9|5626.8|5624|5621.1|5618.3|1338
1611158830000|2021-01-20 16:07:10|5626.6|5623.8|5626.5|5623.7|5626.8|5624|5625.5|5622.7|66
1611158840000|2021-01-20 16:07:20|5625.8|5623|5626.6|5623.8|5627.1|5624.3|5624.6|5621.8|182
1611158850000|2021-01-20 16:07:30|5626.7|5623.9|5627.1|5624.3|5627.1|5624.3|5626.1|5623.3|21
1611158860000|2021-01-20 16:07:40|5626.7|5623.9|5628.7|5625.9|5629.3|5626.5|5626.1|5623.3|249
1611158870000|2021-01-20 16:07:50|5628.8|5626|5627.7|5624.9|5628.8|5626|5627.1|5624.3|28
1611158880000|2021-01-20 16:08:00|5627.5|5624.7|5629.8|5627|5629.8|5627|5627.2|5624.4|92
1611158890000|2021-01-20 16:08:10|5630.1|5627.3|5629.3|5626.5|5630.1|5627.3|5629.1|5626.3|52
1611158900000|2021-01-20 16:08:20|5629.7|5626.9|5631.3|5628.5|5631.9|5629.1|5629.3|5626.5|4737
1611158910000|2021-01-20 16:08:30|5631.4|5628.6|5629.3|5626.5|5631.9|5629.1|5629.3|5626.5|122
1611158920000|2021-01-20 16:08:40|5628.9|5626.1|5627.3|5624.5|5628.9|5626.1|5627.3|5624.5|72
1611158930000|2021-01-20 16:08:50|5627.4|5624.6|5625.9|5623.1|5627.4|5624.6|5625.8|5623|26
1611158940000|2021-01-20 16:09:00|5626.3|5623.5|5626.3|5623.5|5626.4|5623.6|5625.6|5622.8|149
1611158950000|2021-01-20 16:09:10|5626.9|5624.1|5627.3|5624.5|5627.3|5624.5|5626.3|5623.5|120
1611158960000|2021-01-20 16:09:20|5627.6|5624.8|5627.3|5624.5|5628.3|5625.5|5626.3|5623.5|175
1611158970000|2021-01-20 16:09:30|5627.1|5624.3|5629.1|5626.3|5629.3|5626.5|5626.7|5623.9|105
1611158980000|2021-01-20 16:09:40|5628.3|5625.5|5627.7|5624.9|5628.7|5625.9|5627.3|5624.5|15
1611158990000|2021-01-20 16:09:50|5627.3|5624.5|5627.4|5624.6|5628.3|5625.5|5626.3|5623.5|443
1611159000000|2021-01-20 16:10:00|5627.9|5625.1|5628.4|5625.6|5628.6|5625.8|5627.4|5624.6|62
1611159010000|2021-01-20 16:10:10|5628.3|5625.5|5627.9|5625.1|5628.3|5625.5|5627.3|5624.5|65
1611159020000|2021-01-20 16:10:20|5627.4|5624.6|5628.3|5625.5|5628.3|5625.5|5627.3|5624.5|106
1611159030000|2021-01-20 16:10:30|5627.8|5625|5627.3|5624.5|5627.9|5625.1|5627.3|5624.5|1
1611159040000|2021-01-20 16:10:40|5627.4|5624.6|5627.9|5625.1|5628.4|5625.6|5627.3|5624.5|13
1611159050000|2021-01-20 16:10:50|5628.3|5625.5|5628.3|5625.5|5628.4|5625.6|5627.9|5625.1|10
1611159060000|2021-01-20 16:11:00|5627.9|5625.1|5627.6|5624.8|5627.9|5625.1|5627.4|5624.6|13
1611159070000|2021-01-20 16:11:10|5627.9|5625.1|5626.9|5624.1|5627.9|5625.1|5626.9|5624.1|12
1611159080000|2021-01-20 16:11:20|5627.3|5624.5|5627.9|5625.1|5627.9|5625.1|5627.3|5624.5|11
1611159090000|2021-01-20 16:11:30|5628.3|5625.5|5626.9|5624.1|5628.6|5625.8|5626.9|5624.1|45
1611159100000|2021-01-20 16:11:40|5627.3|5624.5|5626.3|5623.5|5627.3|5624.5|5626.3|5623.5|37
1611159110000|2021-01-20 16:11:50|5625.8|5623|5624.9|5622.1|5625.8|5623|5623.9|5621.1|23
1611159120000|2021-01-20 16:12:00|5625.3|5622.5|5624.3|5621.5|5625.7|5622.9|5624.3|5621.5|28
1611159130000|2021-01-20 16:12:10|5624.6|5621.8|5623.8|5621|5624.6|5621.8|5623.3|5620.5|140
1611159140000|2021-01-20 16:12:20|5623.7|5620.9|5623.3|5620.5|5623.7|5620.9|5622.9|5620.1|81
1611159150000|2021-01-20 16:12:30|5624.3|5621.5|5629.6|5626.8|5630.2|5627.4|5624.3|5621.5|4590
1611159160000|2021-01-20 16:12:40|5630.2|5627.4|5629.2|5626.4|5631.2|5628.4|5629.1|5626.3|100
1611159170000|2021-01-20 16:12:50|5629.6|5626.8|5628.7|5625.9|5629.6|5626.8|5628.6|5625.8|27
1611159180000|2021-01-20 16:13:00|5628.8|5626|5628.2|5625.4|5628.8|5626|5627.8|5625|42
1611159190000|2021-01-20 16:13:10|5628.7|5625.9|5629.8|5627|5630.2|5627.4|5628.2|5625.4|46
1611159200000|2021-01-20 16:13:20|5630.2|5627.4|5631.8|5629|5631.8|5629|5630.2|5627.4|142
1611159210000|2021-01-20 16:13:30|5631.6|5628.8|5630.2|5627.4|5631.6|5628.8|5630.2|5627.4|12
1611159220000|2021-01-20 16:13:40|5630.6|5627.8|5630.6|5627.8|5630.7|5627.9|5629.6|5626.8|287
1611159230000|2021-01-20 16:13:50|5630.7|5627.9|5630.6|5627.8|5630.7|5627.9|5630.6|5627.8|70
1611159240000|2021-01-20 16:14:00|5630.7|5627.9|5631.2|5628.4|5631.9|5629.1|5630.6|5627.8|297
1611159250000|2021-01-20 16:14:10|5631.4|5628.6|5631.6|5628.8|5632.2|5629.4|5630.9|5628.1|573
1611159260000|2021-01-20 16:14:20|5631.7|5628.9|5631.6|5628.8|5631.7|5628.9|5630.6|5627.8|116
1611159270000|2021-01-20 16:14:30|5631.7|5628.9|5632.2|5629.4|5632.6|5629.8|5630.6|5627.8|31
1611159280000|2021-01-20 16:14:40|5632.6|5629.8|5632.2|5629.4|5632.6|5629.8|5632.2|5629.4|3
1611159290000|2021-01-20 16:14:50|5632.6|5629.8|5633.7|5630.9|5634.6|5631.8|5632.6|5629.8|57
1611159300000|2021-01-20 16:15:00|5633.6|5630.8|5634.6|5631.8|5634.8|5632|5633.6|5630.8|145
1611159310000|2021-01-20 16:15:10|5634.1|5631.3|5631.2|5628.4|5634.1|5631.3|5630.6|5627.8|49
1611159320000|2021-01-20 16:15:20|5631.8|5629|5630.6|5627.8|5632.6|5629.8|5630.6|5627.8|82
1611159330000|2021-01-20 16:15:30|5630.2|5627.4|5631.7|5628.9|5631.8|5629|5629.2|5626.4|92
1611159340000|2021-01-20 16:15:40|5631.6|5628.8|5631.6|5628.8|5632.8|5630|5631.2|5628.4|108
1611159350000|2021-01-20 16:15:50|5631.2|5628.4|5629.6|5626.8|5631.2|5628.4|5628.6|5625.8|104
1611159360000|2021-01-20 16:16:00|5629.7|5626.9|5630.2|5627.4|5631.6|5628.8|5629.1|5626.3|236
1611159370000|2021-01-20 16:16:10|5630.3|5627.5|5629.6|5626.8|5630.6|5627.8|5629.6|5626.8|51
1611159380000|2021-01-20 16:16:20|5629.2|5626.4|5628.8|5626|5629.2|5626.4|5627.8|5625|44
1611159390000|2021-01-20 16:16:30|5628.7|5625.9|5628.8|5626|5628.8|5626|5628.7|5625.9|1
1611159400000|2021-01-20 16:16:40|5629.6|5626.8|5631.6|5628.8|5631.8|5629|5629.6|5626.8|28
1611159410000|2021-01-20 16:16:50|5631.7|5628.9|5630.8|5628|5631.8|5629|5630.8|5628|9
1611159420000|2021-01-20 16:17:00|5631.2|5628.4|5630.6|5627.8|5631.2|5628.4|5630.6|5627.8|21
1611159430000|2021-01-20 16:17:10|5630.7|5627.9|5630.9|5628.1|5631.1|5628.3|5630.6|5627.8|61
1611159440000|2021-01-20 16:17:20|5630.6|5627.8|5631.6|5628.8|5631.6|5628.8|5630.6|5627.8|9
1611159450000|2021-01-20 16:17:30|5631.4|5628.6|5629.1|5626.3|5631.4|5628.6|5628.6|5625.8|110
1611159460000|2021-01-20 16:17:40|5628.7|5625.9|5627.6|5624.8|5629.1|5626.3|5627.6|5624.8|66
1611159470000|2021-01-20 16:17:50|5626.8|5624|5628.4|5625.6|5628.8|5626|5626.8|5624|42
1611159480000|2021-01-20 16:18:00|5627.7|5624.9|5626.6|5623.8|5629.6|5626.8|5626.6|5623.8|1590
1611159490000|2021-01-20 16:18:10|5626.8|5624|5628.1|5625.3|5628.6|5625.8|5626.8|5624|126
1611159500000|2021-01-20 16:18:20|5628.2|5625.4|5627.3|5624.5|5628.2|5625.4|5625.6|5622.8|77
1611159510000|2021-01-20 16:18:30|5627.4|5624.6|5629.4|5626.6|5629.6|5626.8|5627.4|5624.6|263
1611159520000|2021-01-20 16:18:40|5629.6|5626.8|5630.3|5627.5|5630.3|5627.5|5629.3|5626.5|75
1611159530000|2021-01-20 16:18:50|5630.6|5627.8|5631.3|5628.5|5631.6|5628.8|5630.6|5627.8|68
1611159540000|2021-01-20 16:19:00|5631.6|5628.8|5629.2|5626.4|5632.2|5629.4|5628.6|5625.8|124
1611159550000|2021-01-20 16:19:10|5630.1|5627.3|5630.6|5627.8|5630.6|5627.8|5628.7|5625.9|25
1611159560000|2021-01-20 16:19:20|5630.8|5628|5632.6|5629.8|5632.6|5629.8|5630.8|5628|25
1611159570000|2021-01-20 16:19:30|||||||||34
1611159580000|2021-01-20 16:19:40|||||||||9
1611159590000|2021-01-20 16:19:50|5633.1|5630.3|5632.6|5629.8|5634.2|5631.4|5632.6|5629.8|181
1611159600000|2021-01-20 16:20:00|5632.8|5630|5632.6|5629.8|5633.2|5630.4|5632.6|5629.8|17
1611159610000|2021-01-20 16:20:10|||||||||60
1611159620000|2021-01-20 16:20:20|5632.2|5629.4|5630.8|5628|5632.2|5629.4|5630.6|5627.8|147
1611159630000|2021-01-20 16:20:30|5631.6|5628.8|5635.2|5632.4|5635.6|5632.8|5631.6|5628.8|2797
1611159640000|2021-01-20 16:20:40|5635.6|5632.8|5635.6|5632.8|5635.6|5632.8|5634.6|5631.8|180
1611159650000|2021-01-20 16:20:50|5635.2|5632.4|5634.8|5632|5635.6|5632.8|5634.2|5631.4|313
1611159660000|2021-01-20 16:21:00|5635.2|5632.4|5634.7|5631.9|5635.6|5632.8|5634.6|5631.8|95
1611159670000|2021-01-20 16:21:10|5634.6|5631.8|5633.6|5630.8|5634.6|5631.8|5633.2|5630.4|63
1611159680000|2021-01-20 16:21:20|5633.7|5630.9|5633.7|5630.9|5633.8|5631|5632.7|5629.9|42
1611159690000|2021-01-20 16:21:30|5633.6|5630.8|5632.8|5630|5633.7|5630.9|5632.6|5629.8|52
1611159700000|2021-01-20 16:21:40|5633.6|5630.8|5632.8|5630|5633.6|5630.8|5632.8|5630|32
1611159710000|2021-01-20 16:21:50|5632.6|5629.8|5632.6|5629.8|5632.8|5630|5632.6|5629.8|13
1611159720000|2021-01-20 16:22:00|5632.2|5629.4|5632.6|5629.8|5632.7|5629.9|5632.2|5629.4|117
1611159730000|2021-01-20 16:22:10|5632.1|5629.3|5632.7|5629.9|5632.8|5630|5632.1|5629.3|23
1611159740000|2021-01-20 16:22:20|5631.8|5629|5632.6|5629.8|5632.8|5630|5631.8|5629|27
1611159750000|2021-01-20 16:22:30|5632.7|5629.9|5632.6|5629.8|5632.7|5629.9|5631.6|5628.8|124
1611159760000|2021-01-20 16:22:40|||||||||167
1611159770000|2021-01-20 16:22:50|5632.2|5629.4|5631.7|5628.9|5632.2|5629.4|5631.6|5628.8|22
1611159780000|2021-01-20 16:23:00|5631.6|5628.8|5628.7|5625.9|5631.6|5628.8|5627.8|5625|149
1611159790000|2021-01-20 16:23:10|5628.6|5625.8|5630.7|5627.9|5630.7|5627.9|5628.6|5625.8|35
1611159800000|2021-01-20 16:23:20|5630.8|5628|5630.8|5628|5630.8|5628|5630.6|5627.8|44
1611159810000|2021-01-20 16:23:30|5630.7|5627.9|5633.8|5631|5633.8|5631|5630.7|5627.9|76
1611159820000|2021-01-20 16:23:40|5634.6|5631.8|5634.7|5631.9|5635.1|5632.3|5634.6|5631.8|25
1611159830000|2021-01-20 16:23:50|5635.2|5632.4|5634.2|5631.4|5635.2|5632.4|5633.6|5630.8|64
1611159840000|2021-01-20 16:24:00|5634.1|5631.3|5633.6|5630.8|5634.1|5631.3|5633.6|5630.8|3
1611159850000|2021-01-20 16:24:10|5632.8|5630|5632.6|5629.8|5632.8|5630|5630.7|5627.9|88
1611159860000|2021-01-20 16:24:20|||||||||1
1611159870000|2021-01-20 16:24:30|5632.2|5629.4|5631.7|5628.9|5632.6|5629.8|5631.6|5628.8|19
1611159880000|2021-01-20 16:24:40|5631.6|5628.8|5631.8|5629|5632.2|5629.4|5630.8|5628|14
1611159890000|2021-01-20 16:24:50|5631.6|5628.8|5632.6|5629.8|5632.7|5629.9|5630.6|5627.8|22
1611159900000|2021-01-20 16:25:00|5632.8|5630|5635.7|5632.9|5636.2|5633.4|5632.2|5629.4|256
1611159910000|2021-01-20 16:25:10|5635.8|5633|5635.6|5632.8|5636.2|5633.4|5634.2|5631.4|92
1611159920000|2021-01-20 16:25:20|5634.8|5632|5630.6|5627.8|5634.8|5632|5630.6|5627.8|88
1611159930000|2021-01-20 16:25:30|5630.2|5627.4|5629.6|5626.8|5630.6|5627.8|5629.6|5626.8|104
1611159940000|2021-01-20 16:25:40|5629.7|5626.9|5632.6|5629.8|5632.6|5629.8|5629.6|5626.8|57
1611159950000|2021-01-20 16:25:50|5632.2|5629.4|5633.6|5630.8|5633.6|5630.8|5631.8|5629|58
1611159960000|2021-01-20 16:26:00|5633.7|5630.9|5636.8|5634|5636.8|5634|5633.7|5630.9|38
1611159970000|2021-01-20 16:26:10|5636.6|5633.8|5635.6|5632.8|5636.7|5633.9|5635.6|5632.8|5
1611159980000|2021-01-20 16:26:20|5635.7|5632.9|5634.2|5631.4|5635.7|5632.9|5633.2|5630.4|167
1611159990000|2021-01-20 16:26:30|5633.8|5631|5632.8|5630|5633.8|5631|5632.6|5629.8|39
1611160000000|2021-01-20 16:26:40|5631.8|5629|5631.8|5629|5631.8|5629|5631.2|5628.4|24
1611160010000|2021-01-20 16:26:50|5631.6|5628.8|5630.6|5627.8|5631.6|5628.8|5630.6|5627.8|14
1611160020000|2021-01-20 16:27:00|5629.7|5626.9|5631.8|5629|5631.8|5629|5629.7|5626.9|42
1611160030000|2021-01-20 16:27:10|5632.8|5630|5632.8|5630|5632.8|5630|5632.6|5629.8|25
1611160040000|2021-01-20 16:27:20|5631.8|5629|5632.8|5630|5633.7|5630.9|5631.8|5629|78
1611160050000|2021-01-20 16:27:30|5633.2|5630.4|5632.8|5630|5633.8|5631|5632.8|5630|43
1611160060000|2021-01-20 16:27:40|5632.7|5629.9|5631.2|5628.4|5632.8|5630|5631.2|5628.4|67
1611160070000|2021-01-20 16:27:50|5630.8|5628|5630.8|5628|5631.2|5628.4|5630.8|5628|22
1611160080000|2021-01-20 16:28:00|5631.6|5628.8|5631.8|5629|5632.2|5629.4|5631.6|5628.8|89
1611160090000|2021-01-20 16:28:10|5631.2|5628.4|5630.8|5628|5631.2|5628.4|5630.2|5627.4|34
1611160100000|2021-01-20 16:28:20|5631.2|5628.4|5631.2|5628.4|5631.2|5628.4|5631.2|5628.4|8
1611160110000|2021-01-20 16:28:30|5630.8|5628|5630.8|5628|5630.8|5628|5630.8|5628|14
1611160120000|2021-01-20 16:28:40|5631|5628.2|5633.6|5630.8|5633.8|5631|5631|5628.2|49
1611160130000|2021-01-20 16:28:50|5632.8|5630|5632.7|5629.9|5633.7|5630.9|5631.7|5628.9|96
1611160140000|2021-01-20 16:29:00|5632.6|5629.8|5633.6|5630.8|5634.6|5631.8|5632.6|5629.8|52
1611160150000|2021-01-20 16:29:10|5633.2|5630.4|5633.6|5630.8|5633.6|5630.8|5633.2|5630.4|25
1611160160000|2021-01-20 16:29:20|5633.2|5630.4|5635.6|5632.8|5635.6|5632.8|5633.2|5630.4|116
1611160170000|2021-01-20 16:29:30|5635.2|5632.4|5634.6|5631.8|5635.2|5632.4|5632.8|5630|190
1611160180000|2021-01-20 16:29:40|5635.2|5632.4|5634.9|5632.1|5635.6|5632.8|5634.6|5631.8|112
1611160190000|2021-01-20 16:29:50|5634.2|5631.4|5631.2|5628.4|5635.2|5632.4|5631.2|5628.4|326
1611160200000|2021-01-20 16:30:00|5631|5628.2|5629.8|5627|5634.1|5631.3|5629.8|5627|495
1611160210000|2021-01-20 16:30:10|5629.2|5626.4|5630.6|5627.8|5630.8|5628|5628.7|5625.9|183
1611160220000|2021-01-20 16:30:20|5630.2|5627.4|5632.8|5630|5632.8|5630|5630.2|5627.4|104
1611160230000|2021-01-20 16:30:30|5632.2|5629.4|5631.8|5629|5632.6|5629.8|5631.8|5629|61
1611160240000|2021-01-20 16:30:40|5632.7|5629.9|5632.7|5629.9|5633.8|5631|5632.7|5629.9|96
1611160250000|2021-01-20 16:30:50|5631.8|5629|5631.8|5629|5631.8|5629|5631.8|5629|36
1611160260000|2021-01-20 16:31:00|||||||||38
1611160270000|2021-01-20 16:31:10|5630.8|5628|5630.8|5628|5630.8|5628|5630.8|5628|273
1611160280000|2021-01-20 16:31:20|5630.3|5627.5|5628.6|5625.8|5630.8|5628|5628.6|5625.8|99
1611160290000|2021-01-20 16:31:30|5628.8|5626|5628.8|5626|5628.8|5626|5628.6|5625.8|32
1611160300000|2021-01-20 16:31:40|5628.6|5625.8|5628.8|5626|5628.8|5626|5627.8|5625|69
1611160310000|2021-01-20 16:31:50|5628.7|5625.9|5628.8|5626|5628.8|5626|5627.8|5625|92
1611160320000|2021-01-20 16:32:00|5628.7|5625.9|5630.2|5627.4|5630.2|5627.4|5628.7|5625.9|17
1611160330000|2021-01-20 16:32:10|5629.8|5627|5631.8|5629|5631.8|5629|5629.8|5627|165
1611160340000|2021-01-20 16:32:20|5632.8|5630|5632.8|5630|5632.8|5630|5632.8|5630|109
1611160350000|2021-01-20 16:32:30|5633.8|5631|5633.7|5630.9|5633.8|5631|5633.7|5630.9|604
1611160360000|2021-01-20 16:32:40|5633.6|5630.8|5631.9|5629.1|5633.8|5631|5631.8|5629|684
1611160370000|2021-01-20 16:32:50|5631.8|5629|5632.9|5630.1|5632.9|5630.1|5631.8|5629|112
1611160380000|2021-01-20 16:33:00|5632.8|5630|5632|5629.2|5632.9|5630.1|5632|5629.2|19
1611160390000|2021-01-20 16:33:10|5632.8|5630|5633|5630.2|5633|5630.2|5632.8|5630|8
1611160400000|2021-01-20 16:33:20|5633.4|5630.6|5633.4|5630.6|5633.4|5630.6|5633|5630.2|33
1611160410000|2021-01-20 16:33:30|5633|5630.2|5632.8|5630|5633|5630.2|5632.4|5629.6|11
1611160420000|2021-01-20 16:33:40|5632.4|5629.6|5632.4|5629.6|5632.4|5629.6|5632.4|5629.6|3
1611160430000|2021-01-20 16:33:50|5632|5629.2|5632.4|5629.6|5632.4|5629.6|5632|5629.2|4
1611160440000|2021-01-20 16:34:00|5632|5629.2|5631.8|5629|5632.4|5629.6|5631.8|5629|29
1611160450000|2021-01-20 16:34:10|5631|5628.2|5631|5628.2|5631|5628.2|5630.8|5628|1
1611160460000|2021-01-20 16:34:20|5631.4|5628.6|5631|5628.2|5631.4|5628.6|5630.9|5628.1|24
1611160470000|2021-01-20 16:34:30|5631.8|5629|5631.7|5628.9|5631.8|5629|5628.8|5626|1538
1611160480000|2021-01-20 16:34:40|5631.6|5628.8|5630.2|5627.4|5631.6|5628.8|5629.7|5626.9|7
1611160490000|2021-01-20 16:34:50|5629.8|5627|5631.8|5629|5632.3|5629.5|5629.8|5627|105
1611160500000|2021-01-20 16:35:00|5632.6|5629.8|5633.4|5630.6|5633.8|5631|5632.6|5629.8|133
1611160510000|2021-01-20 16:35:10|5633.7|5630.9|5633.8|5631|5633.8|5631|5633.7|5630.9|15
1611160520000|2021-01-20 16:35:20|5634.6|5631.8|5632.7|5629.9|5634.6|5631.8|5632.6|5629.8|25
1611160530000|2021-01-20 16:35:30|5632.6|5629.8|5629.8|5627|5632.6|5629.8|5629.8|5627|15
1611160540000|2021-01-20 16:35:40|5630.2|5627.4|5631.2|5628.4|5631.2|5628.4|5630.2|5627.4|7
1611160550000|2021-01-20 16:35:50|5630.7|5627.9|5629.8|5627|5630.8|5628|5629.8|5627|33
1611160560000|2021-01-20 16:36:00|5630.2|5627.4|5630.8|5628|5630.8|5628|5630.2|5627.4|4
1611160570000|2021-01-20 16:36:10|5631.2|5628.4|5631.8|5629|5631.8|5629|5631.2|5628.4|12
1611160580000|2021-01-20 16:36:20|5630.8|5628|5630.6|5627.8|5631.2|5628.4|5630.2|5627.4|23
1611160590000|2021-01-20 16:36:30|5630.2|5627.4|5629.7|5626.9|5630.7|5627.9|5629.2|5626.4|221
1611160600000|2021-01-20 16:36:40|5629.8|5627|5629.6|5626.8|5629.8|5627|5629.3|5626.5|138
1611160610000|2021-01-20 16:36:50|5629.2|5626.4|5629.6|5626.8|5629.7|5626.9|5629.2|5626.4|7
1611160620000|2021-01-20 16:37:00|5629.7|5626.9|5629.6|5626.8|5631.2|5628.4|5629.6|5626.8|33
1611160630000|2021-01-20 16:37:10|5629.2|5626.4|5629.8|5627|5629.8|5627|5629.2|5626.4|12
1611160640000|2021-01-20 16:37:20|||||||||4
1611160650000|2021-01-20 16:37:30|||||||||281
1611160660000|2021-01-20 16:37:40|5629.6|5626.8|5629.2|5626.4|5629.7|5626.9|5628.8|5626|72
1611160670000|2021-01-20 16:37:50|5628.8|5626|5628.2|5625.4|5628.8|5626|5627.8|5625|12
1611160680000|2021-01-20 16:38:00|5627.8|5625|5627.8|5625|5627.8|5625|5627.8|5625|49
1611160690000|2021-01-20 16:38:10|5628|5625.2|5628.8|5626|5628.8|5626|5628|5625.2|4
1611160700000|2021-01-20 16:38:20|5628.6|5625.8|5628.8|5626|5628.8|5626|5627.8|5625|4
1611160710000|2021-01-20 16:38:30|5628.7|5625.9|5627.8|5625|5628.7|5625.9|5627.8|5625|84
1611160720000|2021-01-20 16:38:40|5628.3|5625.5|5628.7|5625.9|5628.7|5625.9|5628.2|5625.4|7
1611160730000|2021-01-20 16:38:50|5628.8|5626|5627.8|5625|5628.8|5626|5627.8|5625|8
1611160740000|2021-01-20 16:39:00|5628.2|5625.4|5628.6|5625.8|5628.8|5626|5628.2|5625.4|39
1611160750000|2021-01-20 16:39:10|5628.7|5625.9|5625.6|5622.8|5628.7|5625.9|5625.6|5622.8|76
1611160760000|2021-01-20 16:39:20|5625.7|5622.9|5625.6|5622.8|5626.2|5623.4|5625.6|5622.8|11
1611160770000|2021-01-20 16:39:30|5625.2|5622.4|5625.2|5622.4|5625.2|5622.4|5625.2|5622.4|4
1611160780000|2021-01-20 16:39:40|5626.3|5623.5|5627.2|5624.4|5627.7|5624.9|5626.3|5623.5|49
1611160790000|2021-01-20 16:39:50|5626.8|5624|5626.8|5624|5626.8|5624|5626.8|5624|1
1611160800000|2021-01-20 16:40:00|5627.6|5624.8|5626.8|5624|5628.8|5626|5626.6|5623.8|80
1611160810000|2021-01-20 16:40:10|5626.7|5623.9|5626.8|5624|5626.8|5624|5625.8|5623|19
1611160820000|2021-01-20 16:40:20|5627.6|5624.8|5626.8|5624|5627.6|5624.8|5626.2|5623.4|11
1611160830000|2021-01-20 16:40:30|5626.7|5623.9|5627.7|5624.9|5627.7|5624.9|5626.7|5623.9|6
1611160840000|2021-01-20 16:40:40|5627.6|5624.8|5627.8|5625|5627.8|5625|5627.6|5624.8|1
1611160850000|2021-01-20 16:40:50|5628.2|5625.4|5627.6|5624.8|5628.2|5625.4|5627.6|5624.8|40
1611160860000|2021-01-20 16:41:00|5627.2|5624.4|5626.6|5623.8|5627.2|5624.4|5626.2|5623.4|14
1611160870000|2021-01-20 16:41:10|5626.2|5623.4|5626.2|5623.4|5626.2|5623.4|5626.2|5623.4|11
1611160880000|2021-01-20 16:41:20|5625.8|5623|5625.6|5622.8|5625.8|5623|5624.8|5622|66
1611160890000|2021-01-20 16:41:30|5624.8|5622|5624.8|5622|5624.8|5622|5624.8|5622|2
1611160900000|2021-01-20 16:41:40|5625.8|5623|5625.8|5623|5626.6|5623.8|5625.8|5623|33
1611160910000|2021-01-20 16:41:50|5626.2|5623.4|5623.6|5620.8|5626.2|5623.4|5623.2|5620.4|267
1611160920000|2021-01-20 16:42:00|5623.7|5620.9|5622.7|5619.9|5623.7|5620.9|5621.8|5619|63
1611160930000|2021-01-20 16:42:10|5622.8|5620|5622.8|5620|5622.8|5620|5622.7|5619.9|6
1611160940000|2021-01-20 16:42:20|5622.7|5619.9|5621.8|5619|5622.7|5619.9|5621.8|5619|12
1611160950000|2021-01-20 16:42:30|5620.8|5618|5620.8|5618|5620.8|5618|5620.8|5618|14
1611160960000|2021-01-20 16:42:40|5621.6|5618.8|5621.6|5618.8|5621.8|5619|5621.6|5618.8|21
1611160970000|2021-01-20 16:42:50|5620.8|5618|5621.8|5619|5621.8|5619|5620.8|5618|52
1611160980000|2021-01-20 16:43:00|5621.7|5618.9|5624.8|5622|5624.8|5622|5621.7|5618.9|234
1611160990000|2021-01-20 16:43:10|5623.8|5621|5623.8|5621|5624.7|5621.9|5623.7|5620.9|91
1611161000000|2021-01-20 16:43:20|5623.3|5620.5|5623.2|5620.4|5623.6|5620.8|5623.2|5620.4|10
1611161010000|2021-01-20 16:43:30|5623.6|5620.8|5623.7|5620.9|5623.7|5620.9|5623.2|5620.4|18
1611161020000|2021-01-20 16:43:40|5623.6|5620.8|5622.8|5620|5623.6|5620.8|5622.2|5619.4|16
1611161030000|2021-01-20 16:43:50|5623.8|5621|5624.8|5622|5624.8|5622|5623.8|5621|43
1611161040000|2021-01-20 16:44:00|5624|5621.2|5624.2|5621.4|5624.8|5622|5623.8|5621|93
1611161050000|2021-01-20 16:44:10|5624.8|5622|5624.8|5622|5624.8|5622|5623.8|5621|34
1611161060000|2021-01-20 16:44:20|5624.3|5621.5|5624.8|5622|5624.8|5622|5624.2|5621.4|2
1611161070000|2021-01-20 16:44:30|5624.2|5621.4|5624.7|5621.9|5624.8|5622|5624.2|5621.4|17
1611161080000|2021-01-20 16:44:40|5624.3|5621.5|5623.8|5621|5624.3|5621.5|5623.8|5621|8
1611161090000|2021-01-20 16:44:50|||||||||10
1611161100000|2021-01-20 16:45:00|5623.9|5621.1|5623.8|5621|5624.2|5621.4|5623.8|5621|40
1611161110000|2021-01-20 16:45:10|5624|5621.2|5627.8|5625|5627.8|5625|5624|5621.2|1412
1611161120000|2021-01-20 16:45:20|5627|5624.2|5627.8|5625|5627.8|5625|5627|5624.2|24
1611161130000|2021-01-20 16:45:30|5627.4|5624.6|5627.4|5624.6|5627.8|5625|5627.4|5624.6|34
1611161140000|2021-01-20 16:45:40|||||||||8
1611161150000|2021-01-20 16:45:50|5627.8|5625|5627.8|5625|5628|5625.2|5627.4|5624.6|48
1611161160000|2021-01-20 16:46:00|5626.9|5624.1|5630.9|5628.1|5631.4|5628.6|5626.8|5624|758
1611161170000|2021-01-20 16:46:10|5631|5628.2|5632.8|5630|5632.9|5630.1|5631|5628.2|39
1611161180000|2021-01-20 16:46:20|5633|5630.2|5629.4|5626.6|5633|5630.2|5629.4|5626.6|1113
1611161190000|2021-01-20 16:46:30|5629.8|5627|5630.4|5627.6|5631|5628.2|5629.8|5627|41
1611161200000|2021-01-20 16:46:40|5630.8|5628|5628.8|5626|5631|5628.2|5628.8|5626|356
1611161210000|2021-01-20 16:46:50|5627.8|5625|5628.8|5626|5628.8|5626|5627.8|5625|15
1611161220000|2021-01-20 16:47:00|5629.8|5627|5629.8|5627|5630.3|5627.5|5629.8|5627|47
1611161230000|2021-01-20 16:47:10|5630.8|5628|5630.8|5628|5630.8|5628|5630.8|5628|10
1611161240000|2021-01-20 16:47:20|5630.2|5627.4|5627.6|5624.8|5630.6|5627.8|5626.6|5623.8|2282
1611161250000|2021-01-20 16:47:30|5627.7|5624.9|5625.6|5622.8|5627.7|5624.9|5625.6|5622.8|104
1611161260000|2021-01-20 16:47:40|5625.3|5622.5|5624.6|5621.8|5625.3|5622.5|5624.6|5621.8|67
1611161270000|2021-01-20 16:47:50|5624.3|5621.5|5623.9|5621.1|5624.6|5621.8|5623.6|5620.8|21
1611161280000|2021-01-20 16:48:00|5623.6|5620.8|5623.6|5620.8|5623.6|5620.8|5623.6|5620.8|2
1611161290000|2021-01-20 16:48:10|5623.3|5620.5|5623.6|5620.8|5623.6|5620.8|5622.6|5619.8|5
1611161300000|2021-01-20 16:48:20|5624.1|5621.3|5626.6|5623.8|5626.6|5623.8|5624.1|5621.3|75
1611161310000|2021-01-20 16:48:30|5626.9|5624.1|5625.6|5622.8|5626.9|5624.1|5625.6|5622.8|12
1611161320000|2021-01-20 16:48:40|5625.9|5623.1|5624.9|5622.1|5625.9|5623.1|5624.9|5622.1|32
1611161330000|2021-01-20 16:48:50|5625.1|5622.3|5625.3|5622.5|5625.3|5622.5|5625.1|5622.3|28
1611161340000|2021-01-20 16:49:00|5624.9|5622.1|5625.6|5622.8|5626.3|5623.5|5624.9|5622.1|30
1611161350000|2021-01-20 16:49:10|5625.3|5622.5|5626.1|5623.3|5626.6|5623.8|5624.6|5621.8|21
1611161360000|2021-01-20 16:49:20|5626.4|5623.6|5626.9|5624.1|5627.3|5624.5|5626.4|5623.6|16
1611161370000|2021-01-20 16:49:30|5627.1|5624.3|5626.6|5623.8|5627.6|5624.8|5626.6|5623.8|3
1611161390000|2021-01-20 16:49:50|5625.8|5623|5626.6|5623.8|5626.6|5623.8|5625.6|5622.8|15
1611161400000|2021-01-20 16:50:00|5626.4|5623.6|5625.6|5622.8|5626.6|5623.8|5625.6|5622.8|17
1611161410000|2021-01-20 16:50:10|5624.9|5622.1|5625.9|5623.1|5626.1|5623.3|5624.9|5622.1|38
1611161420000|2021-01-20 16:50:20|5626.1|5623.3|5626.4|5623.6|5626.6|5623.8|5626.1|5623.3|11
1611161430000|2021-01-20 16:50:30|5626.3|5623.5|5625.6|5622.8|5626.6|5623.8|5625.6|5622.8|2
1611161440000|2021-01-20 16:50:40|5626.6|5623.8|5626.1|5623.3|5626.6|5623.8|5625.6|5622.8|9
1611161450000|2021-01-20 16:50:50|5625.9|5623.1|5625.6|5622.8|5626.6|5623.8|5625.6|5622.8|71
1611161460000|2021-01-20 16:51:00|5625.9|5623.1|5626.9|5624.1|5626.9|5624.1|5625.9|5623.1|9
1611161470000|2021-01-20 16:51:10|5627.6|5624.8|5627.4|5624.6|5627.6|5624.8|5627.4|5624.6|40
1611161480000|2021-01-20 16:51:20|5627.6|5624.8|5629.6|5626.8|5629.6|5626.8|5627.4|5624.5|95
1611161490000|2021-01-20 16:51:30|5629.3|5626.5|5628.6|5625.8|5629.3|5626.5|5628.6|5625.8|14
1611161500000|2021-01-20 16:51:40|5627.9|5625.1|5627.6|5624.8|5628.1|5625.3|5627.6|5624.8|27
1611161510000|2021-01-20 16:51:50|5628.1|5625.3|5628.3|5625.5|5628.6|5625.8|5627.9|5625.1|28
1611161520000|2021-01-20 16:52:00|5627.9|5625.1|5627.4|5624.6|5627.9|5625.1|5626.4|5623.6|25
1611161530000|2021-01-20 16:52:10|5627.6|5624.8|5628.6|5625.8|5628.6|5625.8|5627.4|5624.6|14
1611161540000|2021-01-20 16:52:20|5628.2|5625.4|5628.1|5625.3|5628.2|5625.4|5627.6|5624.8|9
1611161550000|2021-01-20 16:52:30|5628.6|5625.8|5629.1|5626.3|5629.1|5626.3|5628.6|5625.8|9
1611161560000|2021-01-20 16:52:40|5629.6|5626.8|5627.6|5624.8|5629.6|5626.8|5627.4|5624.6|525
1611161570000|2021-01-20 16:52:50|5627.9|5625.1|5628.1|5625.3|5628.4|5625.6|5627.9|5625.1|25
1611161580000|2021-01-20 16:53:00|5628.4|5625.6|5629.2|5626.4|5629.2|5626.4|5627.9|5625.1|35
1611161590000|2021-01-20 16:53:10|5629.6|5626.8|5628.6|5625.8|5629.6|5626.8|5628.6|5625.8|405
1611161600000|2021-01-20 16:53:20|||||||||2
1611161610000|2021-01-20 16:53:30|||||||||2
1611161620000|2021-01-20 16:53:40|5629.1|5626.3|5629.1|5626.3|5629.6|5626.8|5629.1|5626.3|97
1611161630000|2021-01-20 16:53:50|5628.9|5626.1|5627.7|5624.9|5628.9|5626.1|5627.7|5624.9|13
1611161640000|2021-01-20 16:54:00|5626.6|5623.8|5623.9|5621.1|5626.6|5623.8|5623.9|5621.1|330
1611161650000|2021-01-20 16:54:10|5623.6|5620.8|5623.6|5620.8|5623.6|5620.8|5623.6|5620.8|0
1611161660000|2021-01-20 16:54:20|5623.4|5620.6|5623.9|5621.1|5623.9|5621.1|5623.3|5620.5|14
1611161670000|2021-01-20 16:54:30|5624.4|5621.6|5623.9|5621.1|5624.6|5621.8|5623.9|5621.1|5
1611161680000|2021-01-20 16:54:40|5623.6|5620.8|5622.6|5619.8|5623.6|5620.8|5622.6|5619.8|14
1611161690000|2021-01-20 16:54:50|5622.4|5619.6|5622.4|5619.6|5622.6|5619.8|5621.9|5619.1|29
1611161700000|2021-01-20 16:55:00|5622.6|5619.8|5622.6|5619.8|5622.6|5619.8|5621.6|5618.8|14
1611161710000|2021-01-20 16:55:10|5623.6|5620.8|5623.3|5620.5|5623.6|5620.8|5623.3|5620.5|15
1611161720000|2021-01-20 16:55:20|5623.6|5620.8|5622.3|5619.5|5623.6|5620.8|5622.3|5619.5|21
1611161730000|2021-01-20 16:55:30|5621.9|5619.1|5622.6|5619.8|5622.6|5619.8|5621.9|5619.1|2
1611161740000|2021-01-20 16:55:40|5622.9|5620.1|5622.9|5620.1|5623.4|5620.6|5622.9|5620.1|2
1611161750000|2021-01-20 16:55:50|5622.6|5619.8|5623.2|5620.4|5623.2|5620.4|5622.6|5619.8|4
1611161760000|2021-01-20 16:56:00|5623.6|5620.8|5625.3|5622.5|5625.3|5622.5|5623.6|5620.8|22
1611161770000|2021-01-20 16:56:10|5624.9|5622.1|5624.6|5621.8|5624.9|5622.1|5624.6|5621.8|1
1611161780000|2021-01-20 16:56:20|5624.3|5621.5|5624.9|5622.1|5625.1|5622.3|5624.3|5621.5|11
1611161790000|2021-01-20 16:56:30|5624.6|5621.8|5625.9|5623.1|5626.2|5623.4|5624.6|5621.8|9
1611161800000|2021-01-20 16:56:40|5626.1|5623.3|5626.6|5623.8|5626.6|5623.8|5625.9|5623.1|6
1611161810000|2021-01-20 16:56:50|5626.4|5623.6|5626.6|5623.8|5626.6|5623.8|5626.4|5623.6|11
1611161820000|2021-01-20 16:57:00|5626.4|5623.6|5626.4|5623.6|5626.6|5623.8|5626.3|5623.5|6
1611161830000|2021-01-20 16:57:10|5626.3|5623.5|5626.9|5624.1|5627.4|5624.6|5626.3|5623.5|23
1611161840000|2021-01-20 16:57:20|5626.6|5623.8|5626.4|5623.6|5626.6|5623.8|5626.3|5623.5|3
1611161850000|2021-01-20 16:57:30|5626.9|5624.1|5626.9|5624.1|5626.9|5624.1|5626.9|5624.1|1
1611161860000|2021-01-20 16:57:40|5626.4|5623.6|5626.6|5623.8|5626.6|5623.8|5626.4|5623.6|2
1611161870000|2021-01-20 16:57:50|5626.3|5623.5|5626.3|5623.5|5626.3|5623.5|5626.3|5623.5|13
1611161880000|2021-01-20 16:58:00|||||||||5
1611161890000|2021-01-20 16:58:10|5626.6|5623.8|5626.3|5623.5|5626.6|5623.8|5626.3|5623.5|57
1611161900000|2021-01-20 16:58:20|5626.9|5624.1|5627.3|5624.5|5627.3|5624.5|5626.9|5624.1|4
1611161910000|2021-01-20 16:58:30|5626.9|5624.1|5626.4|5623.6|5626.9|5624.1|5626.4|5623.6|11
1611161920000|2021-01-20 16:58:40|5626.6|5623.8|5624.3|5621.5|5627.3|5624.5|5624.3|5621.5|49
1611161930000|2021-01-20 16:58:50|5624.6|5621.8|5624.3|5621.5|5624.6|5621.8|5624.3|5621.5|6
1611161940000|2021-01-20 16:59:00|5623.6|5620.8|5623.6|5620.8|5623.9|5621.1|5623.3|5620.5|28
1611161950000|2021-01-20 16:59:10|5623.4|5620.6|5623.3|5620.5|5623.4|5620.6|5623.3|5620.5|21
1611161960000|2021-01-20 16:59:20|5623.6|5620.8|5623.6|5620.8|5623.6|5620.8|5623.6|5620.8|28
1611161970000|2021-01-20 16:59:30|5624.3|5621.5|5624.3|5621.5|5624.4|5621.6|5624.3|5621.5|7
1611161980000|2021-01-20 16:59:40|5624.4|5621.6|5624.4|5621.6|5624.4|5621.6|5624.3|5621.5|31
1611161990000|2021-01-20 16:59:50|5624.6|5621.8|5623.6|5620.8|5625.3|5622.5|5623.6|5620.8|9
1611162000000|2021-01-20 17:00:00|5623.9|5621.1|5624.3|5621.5|5624.4|5621.6|5623.6|5620.8|17
1611162010000|2021-01-20 17:00:10|5623.9|5621.1|5623.6|5620.8|5624.4|5621.6|5623.4|5620.6|66
1611162020000|2021-01-20 17:00:20|5623.3|5620.5|5623.4|5620.6|5623.4|5620.6|5623.3|5620.5|6
1611162030000|2021-01-20 17:00:30|5623.6|5620.8|5623.9|5621.1|5624.9|5622.1|5623.6|5620.8|34
1611162040000|2021-01-20 17:00:40|5623.6|5620.8|5624.4|5621.6|5624.4|5621.6|5623.6|5620.8|2
1611162050000|2021-01-20 17:00:50|5624.3|5621.5|5625.6|5622.8|5625.6|5622.8|5624.3|5621.5|20
1611162060000|2021-01-20 17:01:00|5625.4|5622.6|5626.8|5624|5627.6|5624.8|5625.4|5622.6|63
1611162070000|2021-01-20 17:01:10|5626.6|5623.8|5625.9|5623.1|5626.6|5623.8|5625.9|5623.1|4
1611162080000|2021-01-20 17:01:20|5626.4|5623.6|5626.4|5623.6|5626.4|5623.6|5626.4|5623.6|0
1611162090000|2021-01-20 17:01:30|5626.3|5623.5|5626.4|5623.6|5626.4|5623.6|5626.3|5623.5|12
1611162100000|2021-01-20 17:01:40|5626.6|5623.8|5626.9|5624.1|5627.3|5624.5|5626.3|5623.5|105
1611162110000|2021-01-20 17:01:50|5627.3|5624.5|5629.9|5627.1|5629.9|5627.1|5627.3|5624.5|141
1611162120000|2021-01-20 17:02:00|5630.3|5627.5|5630.6|5627.8|5630.6|5627.8|5628.9|5626.1|149
1611162130000|2021-01-20 17:02:10|5630.3|5627.5|5630.6|5627.8|5630.6|5627.8|5628.9|5626.1|61
1611162140000|2021-01-20 17:02:20|5629.9|5627.1|5629.5|5626.7|5629.9|5627.1|5629.5|5626.7|11
1611162150000|2021-01-20 17:02:30|5629.3|5626.5|5629.3|5626.5|5629.5|5626.7|5628.9|5626.1|53
1611162160000|2021-01-20 17:02:40|5628.5|5625.7|5628.5|5625.7|5628.5|5625.7|5628.5|5625.7|14
1611162170000|2021-01-20 17:02:50|5628.2|5625.4|5627.9|5625.1|5628.2|5625.4|5627.3|5624.5|16
1611162180000|2021-01-20 17:03:00|5628.4|5625.6|5628.4|5625.6|5628.5|5625.7|5627.9|5625.1|53
1611162190000|2021-01-20 17:03:10|5627.9|5625.1|5628.3|5625.5|5628.4|5625.6|5627.9|5625.1|6
1611162200000|2021-01-20 17:03:20|5627.9|5625.1|5627.5|5624.7|5627.9|5625.1|5627.4|5624.6|32
1611162210000|2021-01-20 17:03:30|5627.4|5624.6|5626.4|5623.6|5627.5|5624.7|5626.3|5623.5|17
1611162220000|2021-01-20 17:03:40|5626.5|5623.7|5626.5|5623.7|5626.9|5624.1|5626.3|5623.5|9
1611162230000|2021-01-20 17:03:50|||||||||5
1611162240000|2021-01-20 17:04:00|5625.9|5623.1|5625.9|5623.1|5625.9|5623.1|5625.9|5623.1|12
1611162250000|2021-01-20 17:04:10|5625.5|5622.7|5624.5|5621.7|5625.5|5622.7|5624.5|5621.7|82
1611162260000|2021-01-20 17:04:20|||||||||4
1611162270000|2021-01-20 17:04:30|5624.9|5622.1|5624.9|5622.1|5624.9|5622.1|5624.9|5622.1|69
1611162280000|2021-01-20 17:04:40|5624.5|5621.7|5623.5|5620.7|5624.5|5621.7|5623.5|5620.7|49
1611162290000|2021-01-20 17:04:50|5623.4|5620.6|5623.4|5620.6|5623.4|5620.6|5623.4|5620.6|16
1611162300000|2021-01-20 17:05:00|5623.5|5620.7|5623.9|5621.1|5623.9|5621.1|5623.4|5620.6|33
1611162310000|2021-01-20 17:05:10|5624.3|5621.5|5624.3|5621.5|5624.3|5621.5|5624.3|5621.5|10
1611162320000|2021-01-20 17:05:20|5624.5|5621.7|5625.4|5622.6|5625.5|5622.7|5624.5|5621.7|167
1611162330000|2021-01-20 17:05:30|5624.5|5621.7|5624.5|5621.7|5624.5|5621.7|5624.5|5621.7|5
1611162340000|2021-01-20 17:05:40|5624.3|5621.5|5621.3|5618.5|5624.3|5621.5|5620.3|5617.5|363
1611162350000|2021-01-20 17:05:50|5620.9|5618.1|5620.5|5617.7|5620.9|5618.1|5620.5|5617.7|5
1611162360000|2021-01-20 17:06:00|5620.9|5618.1|5622.5|5619.7|5622.5|5619.7|5620.9|5618.1|11
1611162370000|2021-01-20 17:06:10|5622.4|5619.6|5622.9|5620.1|5623.5|5620.7|5622.4|5619.6|15
1611162380000|2021-01-20 17:06:20|5622.5|5619.7|5621.4|5618.6|5622.5|5619.7|5620.9|5618.1|14
1611162390000|2021-01-20 17:06:30|5621.5|5618.7|5623.9|5621.1|5624.5|5621.7|5621.5|5618.7|290
1611162400000|2021-01-20 17:06:40|5624.5|5621.7|5624.4|5621.6|5625.5|5622.7|5624.4|5621.6|50
1611162410000|2021-01-20 17:06:50|5624.3|5621.5|5624.5|5621.7|5624.9|5622.1|5623.5|5620.7|5
1611162420000|2021-01-20 17:07:00|5625.4|5622.6|5625.4|5622.6|5625.5|5622.7|5625.3|5622.5|26
1611162430000|2021-01-20 17:07:10|5625.3|5622.5|5625.9|5623.1|5626.9|5624.1|5624.9|5622.1|31
1611162440000|2021-01-20 17:07:20|5625.4|5622.6|5625.9|5623.1|5626.3|5623.5|5625.4|5622.6|0
1611162450000|2021-01-20 17:07:30|5625.5|5622.7|5625.5|5622.7|5625.9|5623.1|5624.9|5622.1|69
1611162460000|2021-01-20 17:07:40|5625.4|5622.6|5625.5|5622.7|5625.5|5622.7|5625.3|5622.5|5
1611162470000|2021-01-20 17:07:50|5626.4|5623.6|5626.9|5624.1|5627.5|5624.7|5626|5623.2|7
1611162480000|2021-01-20 17:08:00|5627|5624.2|5625.4|5622.6|5627.5|5624.7|5625.4|5622.6|11
1611162490000|2021-01-20 17:08:10|5625.5|5622.7|5625.5|5622.7|5625.5|5622.7|5625.3|5622.5|7
1611162500000|2021-01-20 17:08:20|5625.9|5623.1|5625.5|5622.7|5626.4|5623.6|5625.4|5622.6|12
1611162510000|2021-01-20 17:08:30|5625.4|5622.6|5624.9|5622.1|5625.5|5622.7|5624.7|5621.9|3
1611162520000|2021-01-20 17:08:40|5625|5622.2|5624.9|5622.1|5625.5|5622.7|5624.9|5622.1|3
1611162530000|2021-01-20 17:08:50|5624.5|5621.7|5624.5|5621.7|5624.5|5621.7|5623.9|5621.1|8
1611162540000|2021-01-20 17:09:00|5624.3|5621.5|5623.5|5620.7|5624.3|5621.5|5623.4|5620.6|8
1611162550000|2021-01-20 17:09:10|5623.3|5620.5|5621.3|5618.5|5623.3|5620.5|5620.9|5618.1|254
1611162560000|2021-01-20 17:09:20|5620.9|5618.1|5620.4|5617.6|5620.9|5618.1|5620.3|5617.5|9
1611162570000|2021-01-20 17:09:30|5620.5|5617.7|5621.5|5618.7|5622.4|5619.6|5620.5|5617.7|61
1611162580000|2021-01-20 17:09:40|||||||||4
1611162590000|2021-01-20 17:09:50|5621.9|5619.1|5623.5|5620.7|5623.5|5620.7|5621.9|5619.1|65
1611162600000|2021-01-20 17:10:00|5623.9|5621.1|5623.9|5621.1|5623.9|5621.1|5623.4|5620.6|3
1611162610000|2021-01-20 17:10:10|5624.3|5621.5|5623.3|5620.5|5624.4|5621.6|5623.3|5620.5|15
1611162620000|2021-01-20 17:10:20|5623.4|5620.6|5623.3|5620.5|5623.4|5620.6|5623.3|5620.5|2
1611162630000|2021-01-20 17:10:30|5622.9|5620.1|5621.5|5618.7|5622.9|5620.1|5621.3|5618.5|101
1611162640000|2021-01-20 17:10:40|5621.9|5619.1|5621.9|5619.1|5621.9|5619.1|5621.9|5619.1|1
1611162650000|2021-01-20 17:10:50|5621.3|5618.5|5620.9|5618.1|5621.3|5618.5|5620.9|5618.1|13
1611162660000|2021-01-20 17:11:00|5621.2|5618.4|5621.9|5619.1|5622.5|5619.7|5621.2|5618.4|17
1611162670000|2021-01-20 17:11:10|5622.3|5619.5|5621.3|5618.5|5622.3|5619.5|5621.3|5618.5|3
1611162680000|2021-01-20 17:11:20|5621.4|5618.6|5622.4|5619.6|5622.5|5619.7|5621.4|5618.6|4
1611162690000|2021-01-20 17:11:30|5622.3|5619.5|5620.9|5618.1|5622.3|5619.5|5620.9|5618.1|99
1611162700000|2021-01-20 17:11:40|5620.5|5617.7|5620.5|5617.7|5620.5|5617.7|5620.5|5617.7|8
1611162710000|2021-01-20 17:11:50|||||||||12
1611162720000|2021-01-20 17:12:00|5621.3|5618.5|5621.5|5618.7|5622.5|5619.7|5620.5|5617.7|340
1611162730000|2021-01-20 17:12:10|5621.9|5619.1|5621.9|5619.1|5622.3|5619.5|5621.9|5619.1|1
1611162740000|2021-01-20 17:12:20|5622.3|5619.5|5622.3|5619.5|5622.5|5619.7|5622.3|5619.5|19
1611162750000|2021-01-20 17:12:30|5622.7|5619.9|5622.9|5620.1|5622.9|5620.1|5622.7|5619.9|21
1611162760000|2021-01-20 17:12:40|5623.3|5620.5|5623.5|5620.7|5623.5|5620.7|5623.3|5620.5|5
1611162770000|2021-01-20 17:12:50|5623.9|5621.1|5623.5|5620.7|5623.9|5621.1|5623.5|5620.7|2
1611162780000|2021-01-20 17:13:00|5624.5|5621.7|5626|5623.2|5626|5623.2|5624.5|5621.7|9
1611162790000|2021-01-20 17:13:10|5626.5|5623.7|5626.4|5623.6|5627.5|5624.7|5626.4|5623.6|12
1611162800000|2021-01-20 17:13:20|5625.5|5622.7|5625.5|5622.7|5625.5|5622.7|5625.5|5622.7|6
1611162810000|2021-01-20 17:13:30|5625.4|5622.6|5626|5623.2|5626|5623.2|5625.4|5622.6|2
1611162820000|2021-01-20 17:13:40|5625.9|5623.1|5626.5|5623.7|5626.5|5623.7|5625.9|5623.1|3
1611162830000|2021-01-20 17:13:50|5627.3|5624.5|5627.5|5624.7|5627.5|5624.7|5626.9|5624.1|17
1611162840000|2021-01-20 17:14:00|5628.5|5625.7|5627.5|5624.7|5628.5|5625.7|5627.4|5624.6|30
1611162850000|2021-01-20 17:14:10|5627.4|5624.6|5627|5624.2|5627.5|5624.7|5626.5|5623.7|36
1611162860000|2021-01-20 17:14:20|5627.5|5624.7|5628|5625.2|5628.5|5625.7|5627.5|5624.7|17
1611162870000|2021-01-20 17:14:30|5627.9|5625.1|5628|5625.2|5628|5625.2|5627.9|5625.1|4
1611162880000|2021-01-20 17:14:40|5627.9|5625.1|5627.9|5625.1|5628|5625.2|5627.9|5625.1|0
1611162890000|2021-01-20 17:14:50|5627.5|5624.7|5627|5624.2|5628|5625.2|5626.9|5624.1|29
1611162900000|2021-01-20 17:15:00|5627.5|5624.7|5627.3|5624.5|5627.5|5624.7|5626.9|5624.1|10
1611162910000|2021-01-20 17:15:10|5627.4|5624.6|5626.4|5623.6|5627.4|5624.6|5625.9|5623.1|5
1611162920000|2021-01-20 17:15:20|5625.9|5623.1|5626.5|5623.7|5626.5|5623.7|5625.9|5623.1|10
1611162930000|2021-01-20 17:15:30|5626.4|5623.6|5627.4|5624.6|5627.5|5624.7|5626.4|5623.6|4
1611162940000|2021-01-20 17:15:40|5627.5|5624.7|5627.9|5625.1|5628.4|5625.6|5627.5|5624.7|4
1611162950000|2021-01-20 17:15:50|5628.3|5625.5|5628.4|5625.6|5628.5|5625.7|5628.3|5625.5|26
1611162960000|2021-01-20 17:16:00|5628.5|5625.7|5627.9|5625.1|5628.5|5625.7|5627.3|5624.5|12
1611162970000|2021-01-20 17:16:10|5628.3|5625.5|5628.9|5626.1|5629.3|5626.5|5628.3|5625.5|1
1611162980000|2021-01-20 17:16:20|5629.4|5626.6|5628.4|5625.6|5629.4|5626.6|5628.4|5625.6|5
1611162990000|2021-01-20 17:16:30|5628.5|5625.7|5628.3|5625.5|5628.5|5625.7|5628.3|5625.5|0
1611163000000|2021-01-20 17:16:40|5628.4|5625.6|5627.3|5624.5|5628.5|5625.7|5627.3|5624.5|63
1611163010000|2021-01-20 17:16:50|5627.4|5624.6|5627.5|5624.7|5627.5|5624.7|5627.3|5624.5|13
1611163020000|2021-01-20 17:17:00|5627.4|5624.6|5626.3|5623.5|5627.4|5624.6|5626.3|5623.5|53
1611163030000|2021-01-20 17:17:10|5626.2|5623.4|5625.3|5622.5|5626.2|5623.4|5625.3|5622.5|8
1611163050000|2021-01-20 17:17:30|5624.3|5621.5|5624.3|5621.5|5624.3|5621.5|5623.8|5621|16
1611163060000|2021-01-20 17:17:40|5624.2|5621.4|5624.3|5621.5|5624.3|5621.5|5623.7|5620.9|6
1611163070000|2021-01-20 17:17:50|5624.2|5621.4|5624.2|5621.4|5624.3|5621.5|5623.7|5620.9|8
1611163080000|2021-01-20 17:18:00|5624.3|5621.5|5623.3|5620.5|5624.3|5621.5|5623.3|5620.5|1
1611163090000|2021-01-20 17:18:10|5623.1|5620.3|5622.3|5619.5|5623.1|5620.3|5622.3|5619.5|12
1611163100000|2021-01-20 17:18:20|5622.7|5619.9|5623.7|5620.9|5624.3|5621.5|5622.7|5619.9|6
1611163110000|2021-01-20 17:18:30|5623.3|5620.5|5623.3|5620.5|5623.3|5620.5|5623.3|5620.5|4
1611163120000|2021-01-20 17:18:40|5624.1|5621.3|5624.3|5621.5|5624.3|5621.5|5624.1|5621.3|3
1611163130000|2021-01-20 17:18:50|5624.2|5621.4|5623.1|5620.3|5624.2|5621.4|5623.1|5620.3|78
1611163140000|2021-01-20 17:19:00|5622.7|5619.9|5621.3|5618.5|5622.7|5619.9|5621.3|5618.5|9
1611163150000|2021-01-20 17:19:10|5622.2|5619.4|5621.7|5618.9|5622.3|5619.5|5621.7|5618.9|9
1611163160000|2021-01-20 17:19:20|||||||||30
1611163180000|2021-01-20 17:19:40|||||||||5
1611163190000|2021-01-20 17:19:50|5621.3|5618.5|5621.3|5618.5|5621.3|5618.5|5621.3|5618.5|4
1611163200000|2021-01-20 17:20:00|5621.7|5618.9|5623.2|5620.4|5623.3|5620.5|5621.7|5618.9|17
1611163210000|2021-01-20 17:20:10|5623.3|5620.5|5623.8|5621|5624.2|5621.4|5623.3|5620.5|3
1611163220000|2021-01-20 17:20:20|5623.7|5620.9|5622.2|5619.4|5623.7|5620.9|5621.4|5618.6|17
1611163230000|2021-01-20 17:20:30|5621.8|5619|5622.1|5619.3|5622.3|5619.5|5621.8|5619|0
1611163240000|2021-01-20 17:20:40|5622.2|5619.4|5622.1|5619.3|5622.3|5619.5|5622.1|5619.3|19
1611163250000|2021-01-20 17:20:50|5622.3|5619.5|5622.2|5619.4|5622.3|5619.5|5622.1|5619.3|4
1611163260000|2021-01-20 17:21:00|5622.1|5619.3|5622.8|5620|5622.8|5620|5622.1|5619.3|52
1611163270000|2021-01-20 17:21:10|5623.3|5620.5|5622.7|5619.9|5623.3|5620.5|5622.7|5619.9|13
1611163280000|2021-01-20 17:21:20|5622.3|5619.5|5622.2|5619.4|5622.3|5619.5|5622.2|5619.4|12
1611163290000|2021-01-20 17:21:30|5621.8|5619|5621.7|5618.9|5622.1|5619.3|5621.7|5618.9|1
1611163300000|2021-01-20 17:21:40|5621.8|5619|5621.1|5618.3|5622.3|5619.5|5621.1|5618.3|27
1611163310000|2021-01-20 17:21:50|5621.8|5619|5621.1|5618.3|5621.8|5619|5621.1|5618.3|19
1611163320000|2021-01-20 17:22:00|5620.3|5617.5|5620.3|5617.5|5621.1|5618.3|5620.2|5617.4|66
1611163330000|2021-01-20 17:22:10|5620.1|5617.3|5619.7|5616.9|5620.3|5617.5|5619.7|5616.9|18
1611163340000|2021-01-20 17:22:20|5619.3|5616.5|5620.7|5617.9|5621.1|5618.3|5619.3|5616.5|23
1611163350000|2021-01-20 17:22:30|5620.3|5617.5|5620.7|5617.9|5621.3|5618.5|5620.3|5617.5|14
1611163360000|2021-01-20 17:22:40|5621.1|5618.3|5621.3|5618.5|5621.3|5618.5|5620.8|5618|6
1611163370000|2021-01-20 17:22:50|5621.2|5618.4|5621.3|5618.5|5621.3|5618.5|5621.2|5618.4|27
1611163380000|2021-01-20 17:23:00|5621.7|5618.9|5621.2|5618.4|5622.3|5619.5|5621.2|5618.4|21
1611163390000|2021-01-20 17:23:10|5621.3|5618.5|5621.3|5618.5|5621.7|5618.9|5621.3|5618.5|4
1611163400000|2021-01-20 17:23:20|||||||||4
1611163410000|2021-01-20 17:23:30|||||||||3
1611163420000|2021-01-20 17:23:40|||||||||6
1611163430000|2021-01-20 17:23:50|||||||||10
1611163440000|2021-01-20 17:24:00|||||||||2
1611163450000|2021-01-20 17:24:10|5622.2|5619.4|5621.7|5618.9|5622.3|5619.5|5621.7|5618.9|12
1611163460000|2021-01-20 17:24:20|5621.3|5618.5|5621.3|5618.5|5621.3|5618.5|5621.3|5618.5|41
1611163470000|2021-01-20 17:24:30|||||||||1
1611163490000|2021-01-20 17:24:50|5622.1|5619.3|5622.1|5619.3|5622.3|5619.5|5621.7|5618.9|16
1611163500000|2021-01-20 17:25:00|5621.7|5618.9|5618.1|5615.3|5621.7|5618.9|5618.1|5615.3|1441
1611163510000|2021-01-20 17:25:10|5618.4|5615.6|5618.4|5615.6|5618.4|5615.6|5618.4|5615.6|8
1611163520000|2021-01-20 17:25:20|5618.1|5615.3|5618.1|5615.3|5618.4|5615.6|5617.4|5614.6|155
1611163530000|2021-01-20 17:25:30|5617.4|5614.6|5617.8|5615|5617.9|5615.1|5617.4|5614.6|13
1611163540000|2021-01-20 17:25:40|5617.9|5615.1|5617.9|5615.1|5618.1|5615.3|5617.8|5615|6
1611163550000|2021-01-20 17:25:50|5618.1|5615.3|5618.8|5616|5618.8|5616|5618.1|5615.3|4
1611163560000|2021-01-20 17:26:00|5618.4|5615.6|5618.4|5615.6|5618.8|5616|5618.4|5615.6|15
1611163570000|2021-01-20 17:26:10|5618.8|5616|5619.4|5616.6|5619.4|5616.6|5618.8|5616|77
1611163580000|2021-01-20 17:26:20|5619.1|5616.3|5619.1|5616.3|5619.1|5616.3|5618.4|5615.6|104
1611163590000|2021-01-20 17:26:30|5618.4|5615.6|5619.1|5616.3|5619.1|5616.3|5618.4|5615.6|24
1611163600000|2021-01-20 17:26:40|5618.8|5616|5618.4|5615.6|5619.1|5616.3|5618.4|5615.6|14
1611163610000|2021-01-20 17:26:50|5618.6|5615.8|5619.1|5616.3|5619.1|5616.3|5618.6|5615.8|15
1611163620000|2021-01-20 17:27:00|5619.4|5616.6|5618.8|5616|5619.4|5616.6|5618.8|5616|6
1611163630000|2021-01-20 17:27:10|5618.1|5615.3|5618.1|5615.3|5618.1|5615.3|5618.1|5615.3|15
1611163640000|2021-01-20 17:27:20|5618.4|5615.6|5618.4|5615.6|5618.4|5615.6|5618.4|5615.6|4
1611163650000|2021-01-20 17:27:30|5618.7|5615.9|5618.9|5616.1|5619.6|5616.8|5618.7|5615.9|260
1611163660000|2021-01-20 17:27:40|5618.8|5616|5619.1|5616.3|5619.1|5616.3|5618.1|5615.3|24
1611163670000|2021-01-20 17:27:50|5619.6|5616.8|5620.1|5617.3|5620.1|5617.3|5619.6|5616.8|26
1611163680000|2021-01-20 17:28:00|5619.9|5617.1|5619.4|5616.6|5620.1|5617.3|5619.4|5616.6|17
1611163690000|2021-01-20 17:28:10|5620.1|5617.3|5619.4|5616.6|5620.1|5617.3|5619.4|5616.6|160
1611163700000|2021-01-20 17:28:20|5620.1|5617.3|5621.1|5618.3|5621.1|5618.3|5619.6|5616.8|103
1611163710000|2021-01-20 17:28:30|5621.3|5618.5|5621.1|5618.3|5622.1|5619.3|5621.1|5618.3|34
1611163720000|2021-01-20 17:28:40|||||||||6
1611163730000|2021-01-20 17:28:50|5620.1|5617.3|5620.7|5617.9|5620.7|5617.9|5619.7|5616.9|14
1611163740000|2021-01-20 17:29:00|5620.4|5617.6|5620.6|5617.8|5621.4|5618.6|5620.2|5617.4|86
1611163750000|2021-01-20 17:29:10|5621.1|5618.3|5620.1|5617.3|5621.1|5618.3|5620.1|5617.3|5
1611163760000|2021-01-20 17:29:20|5620.3|5617.5|5620.1|5617.3|5620.7|5617.9|5620.1|5617.3|174
1611163770000|2021-01-20 17:29:30|||||||||3
1611163780000|2021-01-20 17:29:40|5620.4|5617.6|5620.1|5617.3|5620.4|5617.6|5620.1|5617.3|18
1611163790000|2021-01-20 17:29:50|5620.4|5617.6|5620.9|5618.1|5621.1|5618.3|5620.4|5617.6|19
1611163800000|2021-01-20 17:30:00|5620.6|5617.8|5623.1|5620.3|5623.1|5620.3|5620.6|5617.8|17
1611163810000|2021-01-20 17:30:10|||||||||1
1611163820000|2021-01-20 17:30:20|||||||||6
1611163830000|2021-01-20 17:30:30|5622.9|5620.1|5622.1|5619.3|5623.1|5620.3|5621.4|5618.6|45
1611163840000|2021-01-20 17:30:40|5621.7|5618.9|5621.4|5618.6|5621.7|5618.9|5621.1|5618.3|31
1611163860000|2021-01-20 17:31:00|5621.1|5618.3|5621.7|5618.9|5622.1|5619.3|5621.1|5618.3|33
1611163870000|2021-01-20 17:31:10|5621.4|5618.6|5622.1|5619.3|5622.1|5619.3|5621.4|5618.6|11
1611163880000|2021-01-20 17:31:20|5621.8|5619|5622.1|5619.3|5622.1|5619.3|5621.8|5619|5
1611163890000|2021-01-20 17:31:30|||||||||3
1611163900000|2021-01-20 17:31:40|5622.2|5619.4|5624.1|5621.3|5624.1|5621.3|5622.2|5619.4|8
1611163910000|2021-01-20 17:31:50|5623.8|5621|5625.1|5622.3|5625.1|5622.3|5623.8|5621|34
1611163920000|2021-01-20 17:32:00|||||||||27
1611163930000|2021-01-20 17:32:10|5626.1|5623.3|5626.1|5623.3|5626.1|5623.3|5625.1|5622.3|19
1611163950000|2021-01-20 17:32:30|5625.2|5622.4|5625.1|5622.3|5625.2|5622.4|5625.1|5622.3|6
1611163960000|2021-01-20 17:32:40|||||||||5
1611163970000|2021-01-20 17:32:50|5626.1|5623.3|5626.1|5623.3|5626.1|5623.3|5626.1|5623.3|2
1611163980000|2021-01-20 17:33:00|5625.6|5622.8|5625.6|5622.8|5625.6|5622.8|5625.1|5622.3|31
1611163990000|2021-01-20 17:33:10|5627.1|5624.3|5626.1|5623.3|5628.1|5625.3|5626.1|5623.3|143
1611164000000|2021-01-20 17:33:20|||||||||11
1611164010000|2021-01-20 17:33:30|5625.6|5622.8|5625.6|5622.8|5625.6|5622.8|5625.6|5622.8|135
1611164020000|2021-01-20 17:33:40|5625.9|5623.1|5626.1|5623.3|5626.1|5623.3|5625.9|5623.1|34
1611164030000|2021-01-20 17:33:50|5627.1|5624.3|5627.1|5624.3|5627.1|5624.3|5627.1|5624.3|9
1611164040000|2021-01-20 17:34:00|5626.9|5624.1|5626.1|5623.3|5626.9|5624.1|5626.1|5623.3|5
1611164050000|2021-01-20 17:34:10|5626.8|5624|5627.1|5624.3|5627.1|5624.3|5626.4|5623.6|32
1611164070000|2021-01-20 17:34:30|5627.4|5624.6|5626.4|5623.6|5627.4|5624.6|5626.4|5623.6|9
1611164090000|2021-01-20 17:34:50|5626.6|5623.8|5628.1|5625.3|5628.4|5625.6|5626.6|5623.8|657
1611164100000|2021-01-20 17:35:00|5627.9|5625.1|5627.1|5624.3|5627.9|5625.1|5627.1|5624.3|9
1611164110000|2021-01-20 17:35:10|5628.1|5625.3|5628.1|5625.3|5628.1|5625.3|5628.1|5625.3|19
1611164120000|2021-01-20 17:35:20|||||||||1
1611164130000|2021-01-20 17:35:30|5629.1|5626.3|5630.1|5627.3|5630.1|5627.3|5629.1|5626.3|66
1611164140000|2021-01-20 17:35:40|5629.8|5627|5629.1|5626.3|5630.1|5627.3|5628.1|5625.3|80
1611164150000|2021-01-20 17:35:50|5628.9|5626.1|5628.4|5625.6|5629.1|5626.3|5628.1|5625.3|50
1611164160000|2021-01-20 17:36:00|5628.1|5625.3|5629.1|5626.3|5630.1|5627.3|5628.1|5625.3|91
1611164170000|2021-01-20 17:36:10|5628.4|5625.6|5628.1|5625.3|5628.4|5625.6|5628.1|5625.3|4
1611164180000|2021-01-20 17:36:20|5628.4|5625.6|5627.1|5624.3|5628.4|5625.6|5627.1|5624.3|40
1611164190000|2021-01-20 17:36:30|5627.6|5624.8|5627.4|5624.6|5629.1|5626.3|5627.1|5624.3|226
1611164200000|2021-01-20 17:36:40|5627.1|5624.3|5627.1|5624.3|5627.9|5625.1|5626.9|5624.1|29
1611164210000|2021-01-20 17:36:50|5627.4|5624.6|5626.1|5623.3|5627.4|5624.6|5626.1|5623.3|90
1611164220000|2021-01-20 17:37:00|5626.4|5623.6|5626.4|5623.6|5627.1|5624.3|5626.4|5623.6|65
1611164230000|2021-01-20 17:37:10|5626.1|5623.3|5626.9|5624.1|5628.1|5625.3|5626.1|5623.3|563
1611164240000|2021-01-20 17:37:20|5626.4|5623.6|5626.6|5623.8|5627.1|5624.3|5626.1|5623.3|5
1611164250000|2021-01-20 17:37:30|5626.7|5623.9|5626.4|5623.6|5627.1|5624.3|5626.4|5623.6|3
1611164260000|2021-01-20 17:37:40|5626.1|5623.3|5623.1|5620.3|5626.1|5623.3|5623.1|5620.3|63
1611164270000|2021-01-20 17:37:50|5622.1|5619.3|5622.1|5619.3|5622.1|5619.3|5622.1|5619.3|8
1611164280000|2021-01-20 17:38:00|5621.9|5619.1|5622.1|5619.3|5622.4|5619.6|5621.1|5618.3|45
1611164290000|2021-01-20 17:38:10|5621.8|5619|5622.1|5619.3|5622.1|5619.3|5621.4|5618.6|55
1611164300000|2021-01-20 17:38:20|5621.4|5618.6|5621.4|5618.6|5621.4|5618.6|5621.4|5618.6|11
1611164310000|2021-01-20 17:38:30|5621.9|5619.1|5621.9|5619.1|5622.1|5619.3|5621.9|5619.1|3
1611164320000|2021-01-20 17:38:40|5622.1|5619.3|5624.1|5621.3|5624.1|5621.3|5622.1|5619.3|6
1611164330000|2021-01-20 17:38:50|5623.9|5621.1|5622.8|5620|5624.1|5621.3|5622.8|5620|20
1611164340000|2021-01-20 17:39:00|5623.1|5620.3|5622.9|5620.1|5623.1|5620.3|5622.8|5620|12
1611164350000|2021-01-20 17:39:10|5623.1|5620.3|5623.4|5620.6|5623.4|5620.6|5623.1|5620.3|36
1611164360000|2021-01-20 17:39:20|5622.4|5619.6|5621.1|5618.3|5622.4|5619.6|5620.9|5618.1|19
1611164370000|2021-01-20 17:39:30|5620.9|5618.1|5619.8|5617|5620.9|5618.1|5619.8|5617|27
1611164380000|2021-01-20 17:39:40|5619.6|5616.8|5619.4|5616.6|5619.9|5617.1|5618.8|5616|58
1611164390000|2021-01-20 17:39:50|5620.1|5617.3|5620.4|5617.6|5620.4|5617.6|5620.1|5617.3|24
1611164400000|2021-01-20 17:40:00|5620.1|5617.3|5619.8|5617|5620.1|5617.3|5619.8|5617|8
1611164410000|2021-01-20 17:40:10|5619.1|5616.3|5618.4|5615.6|5619.1|5616.3|5618.4|5615.6|34
1611164420000|2021-01-20 17:40:20|5618.9|5616.1|5619.1|5616.3|5619.1|5616.3|5618.1|5615.3|11
1611164430000|2021-01-20 17:40:30|5618.8|5616|5618.9|5616.1|5619.4|5616.6|5618.4|5615.6|191
1611164440000|2021-01-20 17:40:40|5618.8|5616|5619.9|5617.1|5620.1|5617.3|5618.4|5615.6|46
1611164450000|2021-01-20 17:40:50|5620.1|5617.3|5621.1|5618.3|5621.1|5618.3|5620.1|5617.3|52
1611164460000|2021-01-20 17:41:00|5620.9|5618.1|5619.8|5617|5621.1|5618.3|5619.4|5616.6|45
1611164470000|2021-01-20 17:41:10|5620.1|5617.3|5618.8|5616|5620.1|5617.3|5618.8|5616|55
1611164480000|2021-01-20 17:41:20|5618.4|5615.6|5618.4|5615.6|5618.4|5615.6|5618.4|5615.6|10
1611164490000|2021-01-20 17:41:30|5618.1|5615.3|5618.4|5615.6|5619.1|5616.3|5618.1|5615.3|81
1611164500000|2021-01-20 17:41:40|5618.8|5616|5618.8|5616|5619.1|5616.3|5618.8|5616|21
1611164510000|2021-01-20 17:41:50|5618.1|5615.3|5618.1|5615.3|5618.1|5615.3|5618.1|5615.3|4
1611164520000|2021-01-20 17:42:00|5616.8|5614|5617.1|5614.3|5617.1|5614.3|5616.8|5614|47
1611164530000|2021-01-20 17:42:10|5616.8|5614|5615.9|5613.1|5616.8|5614|5614.1|5611.3|119
1611164540000|2021-01-20 17:42:20|5616.1|5613.3|5616.8|5614|5616.8|5614|5616.1|5613.3|23
1611164550000|2021-01-20 17:42:30|5616.4|5613.6|5615.8|5613|5616.4|5613.6|5615.8|5613|18
1611164560000|2021-01-20 17:42:40|5616.1|5613.3|5614.8|5612|5616.1|5613.3|5614.8|5612|33
1611164570000|2021-01-20 17:42:50|||||||||8
1611164580000|2021-01-20 17:43:00|5614.4|5611.6|5614.4|5611.6|5614.8|5612|5614.4|5611.6|37
1611164590000|2021-01-20 17:43:10|5614.8|5612|5614.8|5612|5614.8|5612|5614.8|5612|12
1611164600000|2021-01-20 17:43:20|5614.4|5611.6|5614.4|5611.6|5614.4|5611.6|5614.4|5611.6|1
1611164610000|2021-01-20 17:43:30|5614.1|5611.3|5613.8|5611|5615.8|5613|5613.8|5611|174
1611164620000|2021-01-20 17:43:40|5614.1|5611.3|5615.1|5612.3|5615.1|5612.3|5614.1|5611.3|22
1611164630000|2021-01-20 17:43:50|5614.6|5611.8|5614.4|5611.6|5615.1|5612.3|5614.4|5611.6|12
1611164640000|2021-01-20 17:44:00|5614.1|5611.3|5614.4|5611.6|5614.4|5611.6|5614.1|5611.3|5
1611164650000|2021-01-20 17:44:10|5613.8|5611|5613.1|5610.3|5613.8|5611|5613.1|5610.3|35
1611164660000|2021-01-20 17:44:20|||||||||13
1611164670000|2021-01-20 17:44:30|5613.4|5610.6|5613.4|5610.6|5613.9|5611.1|5613.4|5610.6|196
1611164680000|2021-01-20 17:44:40|5613.7|5610.9|5615.9|5613.1|5616.4|5613.6|5613.7|5610.9|167
1611164690000|2021-01-20 17:44:50|5615.8|5613|5614.4|5611.6|5615.8|5613|5614.4|5611.6|109
1611164700000|2021-01-20 17:45:00|5614.1|5611.3|5612.8|5610|5614.9|5612.1|5612.8|5610|672
1611164710000|2021-01-20 17:45:10|||||||||10
1611164720000|2021-01-20 17:45:20|5612.3|5609.5|5611.8|5609|5612.8|5610|5611.8|5609|88
1611164730000|2021-01-20 17:45:30|5610.8|5608|5610.8|5608|5610.8|5608|5610.8|5608|14
1611164740000|2021-01-20 17:45:40|5611.2|5608.4|5611.2|5608.4|5611.2|5608.4|5611.2|5608.4|11
1611164750000|2021-01-20 17:45:50|5611.3|5608.5|5610.8|5608|5611.3|5608.5|5610.8|5608|4
1611164760000|2021-01-20 17:46:00|||||||||13
1611164770000|2021-01-20 17:46:10|5611.3|5608.5|5612.8|5610|5612.8|5610|5611.2|5608.4|69
1611164780000|2021-01-20 17:46:20|||||||||4
1611164790000|2021-01-20 17:46:30|5611.8|5609|5611.8|5609|5611.8|5609|5611.8|5609|6
1611164800000|2021-01-20 17:46:40|||||||||10
1611164810000|2021-01-20 17:46:50|5611.2|5608.4|5610.8|5608|5611.8|5609|5610.8|5608|23
1611164820000|2021-01-20 17:47:00|5611.7|5608.9|5611.3|5608.5|5611.8|5609|5611.2|5608.4|47
1611164830000|2021-01-20 17:47:10|5611.2|5608.4|5610.8|5608|5611.2|5608.4|5610.8|5608|14
1611164840000|2021-01-20 17:47:20|5610.6|5607.8|5609.8|5607|5610.6|5607.8|5609.8|5607|204
1611164850000|2021-01-20 17:47:30|5610.2|5607.4|5610.8|5608|5610.8|5608|5610.2|5607.4|26
1611164860000|2021-01-20 17:47:40|5609.8|5607|5608.8|5606|5609.8|5607|5608.8|5606|17
1611164870000|2021-01-20 17:47:50|5609.6|5606.8|5609.8|5607|5609.8|5607|5609.6|5606.8|23
1611164880000|2021-01-20 17:48:00|5610.8|5608|5610.8|5608|5611.8|5609|5610.8|5608|73
1611164890000|2021-01-20 17:48:10|5610.6|5607.8|5611.8|5609|5611.8|5609|5610.6|5607.8|101
1611164900000|2021-01-20 17:48:20|5611.7|5608.9|5613.7|5610.9|5613.8|5611|5611.2|5608.4|138
1611164910000|2021-01-20 17:48:30|5613.6|5610.8|5614.8|5612|5614.8|5612|5613.2|5610.4|113
1611164920000|2021-01-20 17:48:40|5615.2|5612.4|5614.3|5611.5|5615.2|5612.4|5614.3|5611.5|16
1611164930000|2021-01-20 17:48:50|5614.8|5612|5613.2|5610.4|5614.8|5612|5613.2|5610.4|7
1611164940000|2021-01-20 17:49:00|5612.8|5610|5613.8|5611|5613.8|5611|5612.8|5610|439
1611164950000|2021-01-20 17:49:10|5613.4|5610.6|5612.3|5609.5|5613.4|5610.6|5611.8|5609|94
1611164960000|2021-01-20 17:49:20|5612.2|5609.4|5611.8|5609|5612.8|5610|5611.8|5609|20
1611164970000|2021-01-20 17:49:30|||||||||28
1611164980000|2021-01-20 17:49:40|5611.6|5608.8|5610.8|5608|5611.6|5608.8|5610.8|5608|11
1611164990000|2021-01-20 17:49:50|5611.6|5608.8|5611.6|5608.8|5611.6|5608.8|5611.6|5608.8|14
1611165000000|2021-01-20 17:50:00|5610.8|5608|5609.8|5607|5610.8|5608|5609.6|5606.8|59
1611165010000|2021-01-20 17:50:10|5609.6|5606.8|5608.8|5606|5609.6|5606.8|5608.8|5606|10
1611165020000|2021-01-20 17:50:20|5608.2|5605.4|5607.2|5604.4|5608.2|5605.4|5607.2|5604.4|31
1611165030000|2021-01-20 17:50:30|5607.6|5604.8|5606.8|5604|5609.2|5606.4|5606.8|5604|152
1611165040000|2021-01-20 17:50:40|5606.9|5604.1|5607.2|5604.4|5607.8|5605|5606.8|5604|113
1611165050000|2021-01-20 17:50:50|5607.6|5604.8|5608.2|5605.4|5608.2|5605.4|5606.8|5604|108
1611165060000|2021-01-20 17:51:00|5607.8|5605|5607.6|5604.8|5607.8|5605|5605.8|5603|185
1611165070000|2021-01-20 17:51:10|5607.7|5604.9|5601.1|5598.3|5607.7|5604.9|5599.7|5592.7|830
1611165080000|2021-01-20 17:51:20|5601.6|5598.8|5600.6|5597.8|5602.6|5599.8|5600.6|5597.8|38
1611165090000|2021-01-20 17:51:30|5600.1|5597.3|5598.6|5595.8|5602.6|5599.8|5598.1|5595.3|221
1611165100000|2021-01-20 17:51:40|5598.1|5595.3|5594.6|5591.8|5598.1|5595.3|5593.9|5591.1|154
1611165110000|2021-01-20 17:51:50|5595.1|5592.3|5592.6|5589.8|5595.1|5592.3|5591.6|5588.8|104
1611165120000|2021-01-20 17:52:00|5592.2|5589.4|5592.2|5589.4|5593.1|5590.3|5590.2|5587.4|208
1611165130000|2021-01-20 17:52:10|5591.9|5589.1|5590.6|5587.8|5591.9|5589.1|5589.6|5586.8|41
1611165140000|2021-01-20 17:52:20|5590.2|5587.4|5591.2|5588.4|5591.2|5588.4|5589.6|5586.8|271
1611165150000|2021-01-20 17:52:30|5590.6|5587.8|5593.6|5590.8|5593.8|5591|5590.6|5587.8|92
1611165160000|2021-01-20 17:52:40|5593.7|5590.9|5596.6|5593.8|5597.8|5595|5593.7|5590.9|268
1611165170000|2021-01-20 17:52:50|5596.2|5593.4|5597.8|5595|5597.8|5595|5595.8|5593|45
1611165180000|2021-01-20 17:53:00|5597.6|5594.8|5600.7|5597.9|5600.8|5598|5596.6|5593.8|80
1611165190000|2021-01-20 17:53:10|5600.6|5597.8|5600.7|5597.9|5601.8|5599|5600.2|5597.4|85
1611165200000|2021-01-20 17:53:20|5600.6|5597.8|5598.6|5595.8|5600.7|5597.9|5597.8|5595|10
1611165210000|2021-01-20 17:53:30|5598.2|5595.4|5601.8|5599|5601.8|5599|5597.8|5595|121
1611165220000|2021-01-20 17:53:40|5602.2|5599.4|5602.2|5599.4|5602.8|5600|5602.2|5599.4|34
1611165230000|2021-01-20 17:53:50|5603.8|5601|5600.7|5597.9|5604.2|5601.4|5600.6|5597.8|190
1611165240000|2021-01-20 17:54:00|5600.8|5598|5602.7|5599.9|5602.8|5600|5600.7|5597.9|13
1611165250000|2021-01-20 17:54:10|5602.8|5600|5602.2|5599.4|5602.8|5600|5602.2|5599.4|8
1611165260000|2021-01-20 17:54:20|5601.8|5599|5600.6|5597.8|5601.8|5599|5600.6|5597.8|15
1611165270000|2021-01-20 17:54:30|5599.8|5597|5599.6|5596.8|5599.8|5597|5599.6|5596.8|6
1611165280000|2021-01-20 17:54:40|5598.8|5596|5597.8|5595|5598.8|5596|5597.8|5595|32
1611165290000|2021-01-20 17:54:50|5598.2|5595.4|5599.7|5596.9|5599.8|5597|5598.2|5595.4|70
1611165300000|2021-01-20 17:55:00|5600.2|5597.4|5600.8|5598|5600.8|5598|5599.7|5596.9|54
1611165310000|2021-01-20 17:55:10|5601.2|5598.4|5600.8|5598|5601.2|5598.4|5600.7|5597.9|4
1611165320000|2021-01-20 17:55:20|5601.2|5598.4|5600.7|5597.9|5601.2|5598.4|5599.1|5596.3|152
1611165330000|2021-01-20 17:55:30|5600.6|5597.8|5601.2|5598.4|5601.2|5598.4|5600.6|5597.8|19
1611165340000|2021-01-20 17:55:40|5601.7|5598.9|5601.8|5599|5602.2|5599.4|5600.6|5597.8|147
1611165350000|2021-01-20 17:55:50|5602.2|5599.4|5604.8|5602|5604.8|5602|5602.2|5599.4|167
1611165360000|2021-01-20 17:56:00|5605|5602.2|5607.3|5604.5|5607.3|5604.5|5604.8|5602|201
1611165370000|2021-01-20 17:56:10|5606.8|5604|5607.8|5605|5607.8|5605|5606.3|5603.5|12
1611165380000|2021-01-20 17:56:20|5607.2|5604.4|5603.9|5601.1|5607.2|5604.4|5603.3|5600.5|240
1611165390000|2021-01-20 17:56:30|5603.8|5601|5603.8|5601|5604|5601.2|5603.8|5601|61
1611165400000|2021-01-20 17:56:40|5603.4|5600.6|5602.9|5600.1|5604|5601.2|5602.8|5600|247
1611165410000|2021-01-20 17:56:50|5602.8|5600|5602.4|5599.6|5602.8|5600|5602|5599.2|5
1611165420000|2021-01-20 17:57:00|5602.9|5600.1|5602.9|5600.1|5603.8|5601|5602.8|5600|13
1611165430000|2021-01-20 17:57:10|5603.8|5601|5603.8|5601|5603.9|5601.1|5603.8|5601|7
1611165440000|2021-01-20 17:57:20|5603.3|5600.5|5606|5603.2|5606|5603.2|5603.3|5600.5|113
1611165450000|2021-01-20 17:57:30|5606.4|5603.6|5606.8|5604|5606.9|5604.1|5606.4|5603.6|3
1611165460000|2021-01-20 17:57:40|5606.4|5603.6|5606.8|5604|5607|5604.2|5606.4|5603.6|24
1611165470000|2021-01-20 17:57:50|5606.9|5604.1|5605.8|5603|5606.9|5604.1|5605.8|5603|8
1611165480000|2021-01-20 17:58:00|5605.9|5603.1|5606.8|5604|5606.9|5604.1|5605.9|5603.1|43
1611165490000|2021-01-20 17:58:10|5606.4|5603.6|5606.8|5604|5606.9|5604.1|5606.4|5603.6|5
1611165500000|2021-01-20 17:58:20|5606|5603.2|5606|5603.2|5606|5603.2|5606|5603.2|8
1611165510000|2021-01-20 17:58:30|5606.8|5604|5605.8|5603|5606.8|5604|5605.8|5603|6
1611165520000|2021-01-20 17:58:40|5605.4|5602.6|5604.8|5602|5606|5603.2|5604.4|5601.6|127
1611165530000|2021-01-20 17:58:50|5605|5602.2|5604.9|5602.1|5605.4|5602.6|5604.4|5601.6|35
1611165540000|2021-01-20 17:59:00|5604.8|5602|5605.8|5603|5605.8|5603|5604.4|5601.6|81
1611165550000|2021-01-20 17:59:10|5605.4|5602.6|5605.8|5603|5605.8|5603|5605.2|5602.4|77
1611165560000|2021-01-20 17:59:20|5605.4|5602.6|5605.8|5603|5606|5603.2|5605.4|5602.6|17
1611165570000|2021-01-20 17:59:30|||||||||8
1611165580000|2021-01-20 17:59:40|||||||||12
1611165590000|2021-01-20 17:59:50|||||||||4
1611165600000|2021-01-20 18:00:00|5606.8|5604|5606.8|5604|5606.8|5604|5605.4|5602.6|76
1611165610000|2021-01-20 18:00:10|5606.7|5603.9|5607.3|5604.5|5607.8|5605|5606.3|5603.5|46
1611165620000|2021-01-20 18:00:20|5607.4|5604.6|5608.8|5606|5608.8|5606|5607.3|5604.5|10
1611165630000|2021-01-20 18:00:30|5607.9|5605.1|5608.4|5605.6|5608.8|5606|5607.8|5605|35
1611165640000|2021-01-20 18:00:40|5608.8|5606|5609.4|5606.6|5609.4|5606.6|5608.4|5605.6|12
1611165650000|2021-01-20 18:00:50|5609|5606.2|5609.4|5606.6|5609.4|5606.6|5608.8|5606|17
1611165660000|2021-01-20 18:01:00|5609.8|5607|5610.4|5607.6|5610.4|5607.6|5609.8|5607|18
1611165670000|2021-01-20 18:01:10|5610.8|5608|5610.8|5608|5610.8|5608|5609.8|5607|11
1611165680000|2021-01-20 18:01:20|5610.4|5607.6|5611.8|5609|5611.8|5609|5610|5607.2|72
1611165690000|2021-01-20 18:01:30|5610.8|5608|5612.8|5610|5612.9|5610.1|5610.8|5608|17
1611165700000|2021-01-20 18:01:40|5612.4|5609.6|5612.8|5610|5612.8|5610|5612.4|5609.6|29
1611165710000|2021-01-20 18:01:50|5612.9|5610.1|5613.4|5610.6|5613.8|5611|5612.8|5610|29
1611165720000|2021-01-20 18:02:00|5614|5611.2|5613.8|5611|5615.3|5612.5|5613.8|5611|47
1611165730000|2021-01-20 18:02:10|5613.9|5611.1|5615.4|5612.6|5615.8|5613|5613.9|5611.1|37
1611165740000|2021-01-20 18:02:20|5615.8|5613|5615.9|5613.1|5616.8|5614|5614.8|5612|121
1611165750000|2021-01-20 18:02:30|5615.8|5613|5615.4|5612.6|5615.9|5613.1|5614.8|5612|135
1611165760000|2021-01-20 18:02:40|5615.8|5613|5616.4|5613.6|5616.4|5613.6|5615.8|5613|21
1611165770000|2021-01-20 18:02:50|5616.8|5614|5615.9|5613.1|5616.8|5614|5615.8|5613|22
1611165780000|2021-01-20 18:03:00|5615.8|5613|5618.4|5615.6|5618.4|5615.6|5615.8|5613|42
1611165790000|2021-01-20 18:03:10|5618.8|5616|5617.9|5615.1|5619.3|5616.5|5617.8|5615|19
1611165800000|2021-01-20 18:03:20|5618|5615.2|5619.8|5617|5619.8|5617|5618|5615.2|43
1611165810000|2021-01-20 18:03:30|5619.9|5617.1|5619.9|5617.1|5619.9|5617.1|5619.8|5617|3
1611165820000|2021-01-20 18:03:40|5620|5617.2|5620.4|5617.6|5620.4|5617.6|5619.9|5617.1|40
1611165830000|2021-01-20 18:03:50|5620|5617.2|5620.3|5617.5|5620.8|5618|5619.8|5617|135
1611165840000|2021-01-20 18:04:00|5619.8|5617|5621.8|5619|5622|5619.2|5619.8|5617|58
1611165850000|2021-01-20 18:04:10|5621.9|5619.1|5622.4|5619.6|5623|5620.2|5621.8|5619|12
1611165860000|2021-01-20 18:04:20|5622.8|5620|5622.9|5620.1|5622.9|5620.1|5622.4|5619.6|25
1611165870000|2021-01-20 18:04:30|5622.8|5620|5623|5620.2|5623.8|5621|5622.8|5620|16
1611165880000|2021-01-20 18:04:40|5623.8|5621|5623.8|5621|5624|5621.2|5623.8|5621|12
1611165890000|2021-01-20 18:04:50|5623.3|5620.5|5622.4|5619.6|5623.3|5620.5|5622.4|5619.6|23
1611165900000|2021-01-20 18:05:00|5622.8|5620|5623|5620.2|5623|5620.2|5622.8|5620|8
1611165910000|2021-01-20 18:05:10|5622.9|5620.1|5622.4|5619.6|5623|5620.2|5622.4|5619.6|8
1611165920000|2021-01-20 18:05:20|5622|5619.2|5620.8|5618|5622|5619.2|5620.8|5618|35
1611165930000|2021-01-20 18:05:30|5620.9|5618.1|5621.4|5618.6|5621.4|5618.6|5620.9|5618.1|5
1611165940000|2021-01-20 18:05:40|5620.8|5618|5621|5618.2|5621.4|5618.6|5620.8|5618|26
1611165950000|2021-01-20 18:05:50|5620.8|5618|5619.8|5617|5620.8|5618|5619.8|5617|4
1611165960000|2021-01-20 18:06:00|5619.4|5616.6|5619.8|5617|5619.8|5617|5618.8|5616|18
1611165970000|2021-01-20 18:06:10|5620|5617.2|5618.8|5616|5620.8|5618|5618.8|5616|25
1611165980000|2021-01-20 18:06:20|5618.4|5615.6|5617.8|5615|5618.4|5615.6|5616.4|5613.6|159
1611165990000|2021-01-20 18:06:30|5617.4|5614.6|5616.4|5613.6|5617.4|5614.6|5615.8|5613|6
1611166000000|2021-01-20 18:06:40|5616|5613.2|5616.4|5613.6|5616.4|5613.6|5616|5613.2|2
1611166010000|2021-01-20 18:06:50|5616.8|5614|5617.8|5615|5617.9|5615.1|5616.8|5614|42
1611166020000|2021-01-20 18:07:00|5617.7|5614.9|5616.9|5614.1|5617.8|5615|5616.4|5613.6|10
1611166030000|2021-01-20 18:07:10|5616.8|5614|5617.4|5614.6|5617.4|5614.6|5616.8|5614|16
1611166040000|2021-01-20 18:07:20|5617.8|5615|5617.8|5615|5617.8|5615|5617.8|5615|18
1611166050000|2021-01-20 18:07:30|5618|5615.2|5618.4|5615.6|5618.4|5615.6|5617.9|5615.1|3
1611166060000|2021-01-20 18:07:40|5617.8|5615|5617.8|5615|5617.8|5615|5617.8|5615|73
1611166070000|2021-01-20 18:07:50|5617.9|5615.1|5620|5617.2|5620|5617.2|5617.9|5615.1|23
1611166080000|2021-01-20 18:08:00|5620.4|5617.6|5620.4|5617.6|5620.4|5617.6|5619.8|5617|56
1611166090000|2021-01-20 18:08:10|5620|5617.2|5618.9|5616.1|5620.4|5617.6|5618.8|5616|46
1611166100000|2021-01-20 18:08:20|5618.8|5616|5619|5616.2|5619|5616.2|5618.8|5616|6
1611166110000|2021-01-20 18:08:30|5619.8|5617|5619.9|5617.1|5620|5617.2|5619.8|5617|27
1611166120000|2021-01-20 18:08:40|5619.8|5617|5619.8|5617|5619.8|5617|5619.3|5616.5|5
1611166130000|2021-01-20 18:08:50|5620.4|5617.6|5620.4|5617.6|5620.4|5617.6|5620.4|5617.6|5
1611166140000|2021-01-20 18:09:00|5620.8|5618|5621.4|5618.6|5621.4|5618.6|5620.4|5617.6|50
1611166150000|2021-01-20 18:09:10|5621|5618.2|5620.8|5618|5621.8|5619|5620.8|5618|16
1611166160000|2021-01-20 18:09:20|||||||||4
1611166170000|2021-01-20 18:09:30|||||||||2
1611166180000|2021-01-20 18:09:40|||||||||2
1611166190000|2021-01-20 18:09:50|5621|5618.2|5621.8|5619|5621.8|5619|5620.8|5618|12
1611166200000|2021-01-20 18:10:00|5621.9|5619.1|5621.8|5619|5622.8|5620|5621.8|5619|31
1611166210000|2021-01-20 18:10:10|||||||||5
1611166220000|2021-01-20 18:10:20|5620.8|5618|5621.8|5619|5621.8|5619|5620.8|5618|21
1611166230000|2021-01-20 18:10:30|5621.7|5618.9|5621.4|5618.6|5621.8|5619|5620.8|5618|13
1611166240000|2021-01-20 18:10:40|5620.8|5618|5621.8|5619|5621.8|5619|5620.8|5618|79
1611166250000|2021-01-20 18:10:50|5621.4|5618.6|5620.8|5618|5621.4|5618.6|5620.8|5618|13
1611166260000|2021-01-20 18:11:00|||||||||22
1611166270000|2021-01-20 18:11:10|5621.2|5618.4|5620.8|5618|5621.4|5618.6|5620.8|5618|38
1611166280000|2021-01-20 18:11:20|||||||||10
1611166290000|2021-01-20 18:11:30|5620.4|5617.6|5620.8|5618|5620.8|5618|5619.8|5617|80
1611166300000|2021-01-20 18:11:40|5621|5618.2|5620.4|5617.6|5621.8|5619|5619.8|5617|286
1611166310000|2021-01-20 18:11:50|5620.8|5618|5620.8|5618|5620.8|5618|5620.8|5618|12
1611166320000|2021-01-20 18:12:00|5621.6|5618.8|5621.3|5618.5|5621.8|5619|5621.3|5618.5|16
1611166330000|2021-01-20 18:12:10|5621.8|5619|5621.8|5619|5621.8|5619|5621.3|5618.5|3
1611166340000|2021-01-20 18:12:20|5621.2|5618.4|5621.2|5618.4|5621.7|5618.9|5621.2|5618.4|73
1611166350000|2021-01-20 18:12:30|5620.8|5618|5621.2|5618.4|5621.2|5618.4|5619.3|5616.5|55
1611166360000|2021-01-20 18:12:40|5620.8|5618|5620.7|5617.9|5622.2|5619.4|5620.7|5617.9|126
1611166370000|2021-01-20 18:12:50|5621.1|5618.3|5621.6|5618.8|5621.8|5619|5620.8|5618|23
1611166380000|2021-01-20 18:13:00|5621.7|5618.9|5621.6|5618.8|5621.7|5618.9|5620.6|5617.8|21
1611166390000|2021-01-20 18:13:10|5621.2|5618.4|5621.2|5618.4|5621.2|5618.4|5621.2|5618.4|1
1611166400000|2021-01-20 18:13:20|5620.8|5618|5621.8|5619|5621.8|5619|5620.8|5618|162
1611166410000|2021-01-20 18:13:30|5621|5618.2|5620.8|5618|5621|5618.2|5620.8|5618|15
1611166420000|2021-01-20 18:13:40|5620.7|5617.9|5620.8|5618|5620.8|5618|5620.3|5617.5|3
1611166430000|2021-01-20 18:13:50|5620.4|5617.6|5620.3|5617.5|5620.8|5618|5620.3|5617.5|64
1611166440000|2021-01-20 18:14:00|5620.4|5617.6|5620.8|5618|5620.8|5618|5620.3|5617.5|6
1611166450000|2021-01-20 18:14:10|5620.7|5617.9|5620.3|5617.5|5620.7|5617.9|5620.3|5617.5|7
1611166460000|2021-01-20 18:14:20|5619.8|5617|5619.4|5616.6|5620.3|5617.5|5617.8|5615|313
1611166470000|2021-01-20 18:14:30|5619.8|5617|5620.8|5618|5620.8|5618|5619.8|5617|53
1611166480000|2021-01-20 18:14:40|5620.4|5617.6|5619.8|5617|5620.4|5617.6|5619.8|5617|25
1611166490000|2021-01-20 18:14:50|5619.9|5617.1|5619.8|5617|5620|5617.2|5619.4|5616.6|54
1611166500000|2021-01-20 18:15:00|5619.4|5616.6|5620.4|5617.6|5620.4|5617.6|5619.4|5616.6|12
1611166510000|2021-01-20 18:15:10|5619.8|5617|5619.9|5617.1|5619.9|5617.1|5619.8|5617|22
1611166520000|2021-01-20 18:15:20|5620.4|5617.6|5621.8|5619|5621.8|5619|5620.4|5617.6|37
1611166530000|2021-01-20 18:15:30|5621.4|5618.6|5620.8|5618|5621.4|5618.6|5620.8|5618|35
1611166540000|2021-01-20 18:15:40|||||||||11
1611166550000|2021-01-20 18:15:50|||||||||7
1611166560000|2021-01-20 18:16:00|5620.4|5617.6|5621.8|5619|5621.8|5619|5619.8|5617|28
1611166570000|2021-01-20 18:16:10|5622|5619.2|5621.8|5619|5622|5619.2|5621.8|5619|7
1611166580000|2021-01-20 18:16:20|5621.4|5618.6|5621.8|5619|5621.8|5619|5621.4|5618.6|14
1611166590000|2021-01-20 18:16:30|5621.4|5618.6|5621.8|5619|5621.9|5619.1|5621.4|5618.6|24
1611166600000|2021-01-20 18:16:40|5622|5619.2|5624|5621.2|5625.4|5622.6|5622|5619.2|4550
1611166610000|2021-01-20 18:16:50|5624.4|5621.6|5625|5622.2|5625|5622.2|5624.4|5621.6|54
1611166620000|2021-01-20 18:17:00|5624.9|5622.1|5625.4|5622.6|5626.5|5623.7|5624.9|5622.1|61
1611166630000|2021-01-20 18:17:10|5624.5|5621.7|5621.4|5618.6|5624.5|5621.7|5620|5617.2|113
1611166640000|2021-01-20 18:17:20|5620.9|5618.1|5621.4|5618.6|5621.8|5619|5620.9|5618.1|5
1611166650000|2021-01-20 18:17:30|5622|5619.2|5622.4|5619.6|5622.9|5620.1|5622|5619.2|21
1611166660000|2021-01-20 18:17:40|5622.5|5619.7|5623.2|5620.4|5623.2|5620.4|5622.4|5619.6|9
1611166670000|2021-01-20 18:17:50|5623.4|5620.6|5624|5621.2|5624|5621.2|5623.4|5620.6|7
1611166680000|2021-01-20 18:18:00|5624.5|5621.7|5624.4|5621.6|5625|5622.2|5624.4|5621.6|63
1611166690000|2021-01-20 18:18:10|5624.9|5622.1|5620.8|5618|5624.9|5622.1|5620.4|5617.6|341
1611166700000|2021-01-20 18:18:20|5620|5617.2|5621|5618.2|5621|5618.2|5619.9|5617.1|67
1611166710000|2021-01-20 18:18:30|5621.8|5619|5621.8|5619|5621.9|5619.1|5621.4|5618.6|5
1611166720000|2021-01-20 18:18:40|5621|5618.2|5622|5619.2|5622|5619.2|5620|5617.2|32
1611166730000|2021-01-20 18:18:50|5622.4|5619.6|5622.9|5620.1|5623|5620.2|5622.4|5619.6|14
1611166740000|2021-01-20 18:19:00|5623|5620.2|5624|5621.2|5624|5621.2|5622.8|5620|24
1611166750000|2021-01-20 18:19:10|5623.4|5620.6|5624|5621.2|5624|5621.2|5623.4|5620.6|20
1611166760000|2021-01-20 18:19:20|5624.4|5621.6|5624|5621.2|5624.4|5621.6|5624|5621.2|7
1611166770000|2021-01-20 18:19:30|5623.8|5621|5624|5621.2|5624|5621.2|5623.8|5621|11
1611166780000|2021-01-20 18:19:40|5624.4|5621.6|5624.4|5621.6|5624.4|5621.6|5624.4|5621.6|1
1611166790000|2021-01-20 18:19:50|5624|5621.2|5624|5621.2|5624|5621.2|5624|5621.2|11
1611166800000|2021-01-20 18:20:00|5623.8|5621|5624|5621.2|5624|5621.2|5623.4|5620.6|31
1611166810000|2021-01-20 18:20:10|5624.8|5622|5624|5621.2|5624.8|5622|5624|5621.2|14
1611166820000|2021-01-20 18:20:20|5624.8|5622|5624.8|5622|5625|5622.2|5624.4|5621.6|6
1611166830000|2021-01-20 18:20:30|5624.9|5622.1|5624.9|5622.1|5625|5622.2|5624.8|5622|0
1611166840000|2021-01-20 18:20:40|5624.8|5622|5624.4|5621.6|5624.8|5622|5624.4|5621.6|4
1611166850000|2021-01-20 18:20:50|5625|5622.2|5624.9|5622.1|5625|5622.2|5624.4|5621.6|9
1611166860000|2021-01-20 18:21:00|5624.8|5622|5625.4|5622.6|5625.4|5622.6|5624.8|5622|7
1611166870000|2021-01-20 18:21:10|5625.5|5622.7|5625.5|5622.7|5626|5623.2|5625.4|5622.6|9
1611166880000|2021-01-20 18:21:20|5625.4|5622.6|5623.4|5620.6|5625.4|5622.6|5623|5620.2|12
1611166890000|2021-01-20 18:21:30|5623|5620.2|5623.4|5620.6|5623.4|5620.6|5623|5620.2|11
1611166900000|2021-01-20 18:21:40|5624|5621.2|5622|5619.2|5624|5621.2|5621.8|5619|144
1611166910000|2021-01-20 18:21:50|5621.5|5618.7|5622.5|5619.7|5622.5|5619.7|5621.5|5618.7|16
1611166920000|2021-01-20 18:22:00|5622.9|5620.1|5623|5620.2|5623|5620.2|5622.9|5620.1|6
1611166930000|2021-01-20 18:22:10|5623.5|5620.7|5623|5620.2|5623.5|5620.7|5623|5620.2|5
1611166940000|2021-01-20 18:22:20|5623.4|5620.6|5623.4|5620.6|5623.4|5620.6|5623.4|5620.6|4
1611166950000|2021-01-20 18:22:30|5623|5620.2|5622|5619.2|5623|5620.2|5622|5619.2|17
1611166960000|2021-01-20 18:22:40|5622.4|5619.6|5622.4|5619.6|5622.4|5619.6|5622|5619.2|9
1611166970000|2021-01-20 18:22:50|5622|5619.2|5622|5619.2|5622|5619.2|5622|5619.2|6
1611166980000|2021-01-20 18:23:00|5621.4|5618.6|5620.4|5617.6|5621.5|5618.7|5620.4|5617.6|31
1611166990000|2021-01-20 18:23:10|5620|5617.2|5620|5617.2|5620|5617.2|5620|5617.2|3
1611167000000|2021-01-20 18:23:20|5620.4|5617.6|5620.4|5617.6|5620.4|5617.6|5620.4|5617.6|4
1611167010000|2021-01-20 18:23:30|5620|5617.2|5619|5616.2|5620|5617.2|5619|5616.2|10
1611167020000|2021-01-20 18:23:40|5619.7|5616.9|5623.5|5620.7|5623.9|5621.1|5619.7|5616.9|10
1611167030000|2021-01-20 18:23:50|5623.9|5621.1|5623.5|5620.7|5624|5621.2|5623.4|5620.6|7
1611167040000|2021-01-20 18:24:00|5623.9|5621.1|5623|5620.2|5623.9|5621.1|5622.8|5620|8
1611167050000|2021-01-20 18:24:10|5621.8|5619|5621.4|5618.6|5621.8|5619|5620.9|5618.1|111
1611167060000|2021-01-20 18:24:20|5621.8|5619|5622.8|5620|5623|5620.2|5621.8|5619|12
1611167070000|2021-01-20 18:24:30|5622.9|5620.1|5623.9|5621.1|5623.9|5621.1|5622.8|5620|11
1611167080000|2021-01-20 18:24:40|5623.8|5621|5624|5621.2|5624|5621.2|5623.8|5621|14
1611167090000|2021-01-20 18:24:50|5624.4|5621.6|5624.8|5622|5625|5622.2|5624.4|5621.6|45
1611167100000|2021-01-20 18:25:00|5624.9|5622.1|5627.9|5625.1|5628|5625.2|5624.9|5622.1|50
1611167110000|2021-01-20 18:25:10|5627.8|5625|5625.9|5623.1|5627.8|5625|5625.9|5623.1|69
1611167120000|2021-01-20 18:25:20|5626|5623.2|5626.9|5624.1|5627|5624.2|5625.8|5623|20
1611167130000|2021-01-20 18:25:30|5626.8|5624|5628|5625.2|5628|5625.2|5626.4|5623.6|6
1611167140000|2021-01-20 18:25:40|5626.8|5624|5627.4|5624.6|5627.4|5624.6|5626.4|5623.6|67
1611167150000|2021-01-20 18:25:50|5626.4|5623.6|5626.4|5623.6|5626.4|5623.6|5626.4|5623.6|8
1611167160000|2021-01-20 18:26:00|5626.8|5624|5626.8|5624|5627.6|5624.8|5626.8|5624|75
1611167170000|2021-01-20 18:26:10|||||||||17
1611167180000|2021-01-20 18:26:20|5625.8|5623|5626.3|5623.5|5626.3|5623.5|5625.8|5623|18
1611167190000|2021-01-20 18:26:30|5626.8|5624|5626.8|5624|5627.8|5625|5626.8|5624|15
1611167200000|2021-01-20 18:26:40|||||||||126
1611167210000|2021-01-20 18:26:50|5626.4|5623.6|5627.8|5625|5627.8|5625|5626.4|5623.6|90
1611167220000|2021-01-20 18:27:00|5627.4|5624.6|5627.8|5625|5627.8|5625|5626.3|5623.5|208
1611167230000|2021-01-20 18:27:10|5627.9|5625.1|5627.4|5624.6|5627.9|5625.1|5626.8|5624|70
1611167240000|2021-01-20 18:27:20|||||||||4
1611167250000|2021-01-20 18:27:30|5627.8|5625|5627.8|5625|5627.8|5625|5627.8|5625|2
1611167260000|2021-01-20 18:27:40|||||||||1
1611167270000|2021-01-20 18:27:50|5628.8|5626|5628.8|5626|5628.8|5626|5628.8|5626|10
1611167280000|2021-01-20 18:28:00|5628.4|5625.6|5624.8|5622|5628.4|5625.6|5624.8|5622|42
1611167290000|2021-01-20 18:28:10|5624|5621.2|5624.8|5622|5625.3|5622.5|5623.8|5621|20
1611167300000|2021-01-20 18:28:20|5625|5622.2|5625.4|5622.6|5625.8|5623|5625|5622.2|61
1611167310000|2021-01-20 18:28:30|5625|5622.2|5624.8|5622|5625.8|5623|5624.8|5622|19
1611167320000|2021-01-20 18:28:40|||||||||2
1611167330000|2021-01-20 18:28:50|5625|5622.2|5625.8|5623|5625.8|5623|5625|5622.2|7
1611167340000|2021-01-20 18:29:00|5625.7|5622.9|5624.8|5622|5625.8|5623|5624.8|5622|11
1611167350000|2021-01-20 18:29:10|5625.4|5622.6|5625.8|5623|5625.8|5623|5625.3|5622.5|9
1611167360000|2021-01-20 18:29:20|5625.4|5622.6|5625.8|5623|5625.8|5623|5625.4|5622.6|15
1611167370000|2021-01-20 18:29:30|5626|5623.2|5625.8|5623|5626.7|5623.9|5625.8|5623|21
1611167380000|2021-01-20 18:29:40|5624.8|5622|5624.8|5622|5624.8|5622|5624.8|5622|7
1611167390000|2021-01-20 18:29:50|5624.6|5621.8|5623.8|5621|5624.6|5621.8|5623.8|5621|17
1611167400000|2021-01-20 18:30:00|5623.9|5621.1|5624.8|5622|5625.3|5622.5|5623.9|5621.1|43
1611167410000|2021-01-20 18:30:10|5624.4|5621.6|5624.4|5621.6|5625.8|5623|5624.4|5621.6|32
1611167420000|2021-01-20 18:30:20|5624|5621.2|5624|5621.2|5624.9|5622.1|5623.8|5621|56
1611167430000|2021-01-20 18:30:30|5624.8|5622|5624.6|5621.8|5624.8|5622|5624.6|5621.8|37
1611167440000|2021-01-20 18:30:40|5623.8|5621|5619.8|5617|5624.8|5622|5619.8|5617|301
1611167450000|2021-01-20 18:30:50|5619.9|5617.1|5619.8|5617|5620.8|5618|5619.8|5617|61
1611167460000|2021-01-20 18:31:00|5619.6|5616.8|5618.8|5616|5619.6|5616.8|5618.8|5616|22
1611167470000|2021-01-20 18:31:10|5618|5615.2|5618.4|5615.6|5618.8|5616|5617.8|5615|90
1611167480000|2021-01-20 18:31:20|5618.8|5616|5618.8|5616|5618.8|5616|5618.8|5616|11
1611167490000|2021-01-20 18:31:30|5618.2|5615.4|5617.2|5614.4|5618.2|5615.4|5617.2|5614.4|106
1611167500000|2021-01-20 18:31:40|5617.4|5614.6|5618.6|5615.8|5618.8|5616|5617.4|5614.6|28
1611167510000|2021-01-20 18:31:50|5618.2|5615.4|5618.6|5615.8|5619.6|5616.8|5618.2|5615.4|17
1611167520000|2021-01-20 18:32:00|5618.2|5615.4|5618.2|5615.4|5618.2|5615.4|5618.2|5615.4|21
1611167530000|2021-01-20 18:32:10|5618.4|5615.6|5618.6|5615.8|5618.8|5616|5618.4|5615.6|41
1611167540000|2021-01-20 18:32:20|5618.7|5615.9|5618.6|5615.8|5618.7|5615.9|5618.6|5615.8|8
1611167550000|2021-01-20 18:32:30|5618.7|5615.9|5619.2|5616.4|5619.2|5616.4|5618.6|5615.8|7
1611167560000|2021-01-20 18:32:40|5619.6|5616.8|5619.7|5616.9|5619.7|5616.9|5618.8|5616|31
1611167570000|2021-01-20 18:32:50|5619.8|5617|5619.2|5616.4|5619.8|5617|5619.2|5616.4|11
1611167580000|2021-01-20 18:33:00|5618.8|5616|5617.8|5615|5618.8|5616|5617.6|5614.8|61
1611167590000|2021-01-20 18:33:10|5617.3|5614.5|5616.7|5613.9|5617.7|5614.9|5616.7|5613.9|2
1611167600000|2021-01-20 18:33:20|5616.6|5613.8|5615.2|5612.4|5617.2|5614.4|5615.2|5612.4|67
1611167610000|2021-01-20 18:33:30|5614.8|5612|5614.6|5611.8|5614.8|5612|5614.2|5611.4|174
1611167620000|2021-01-20 18:33:40|5614.2|5611.4|5613.8|5611|5614.2|5611.4|5613.8|5611|9
1611167630000|2021-01-20 18:33:50|5613.6|5610.8|5613.8|5611|5613.8|5611|5613.6|5610.8|17
1611167640000|2021-01-20 18:34:00|5613.7|5610.9|5613.6|5610.8|5613.7|5610.9|5612.6|5609.8|19
1611167650000|2021-01-20 18:34:10|5613.2|5610.4|5613.6|5610.8|5613.6|5610.8|5613.2|5610.4|16
1611167660000|2021-01-20 18:34:20|5613.2|5610.4|5612.2|5609.4|5613.2|5610.4|5612.2|5609.4|29
1611167670000|2021-01-20 18:34:30|5612.6|5609.8|5612.8|5610|5612.8|5610|5612.6|5609.8|14
1611167680000|2021-01-20 18:34:40|5612.6|5609.8|5612.7|5609.9|5612.7|5609.9|5612.2|5609.4|3
1611167690000|2021-01-20 18:34:50|5612.8|5610|5612.8|5610|5612.8|5610|5612.8|5610|0
1611167700000|2021-01-20 18:35:00|||||||||1
1611167710000|2021-01-20 18:35:10|||||||||6
1611167720000|2021-01-20 18:35:20|||||||||7
1611167730000|2021-01-20 18:35:30|5613.2|5610.4|5613.8|5611|5613.8|5611|5613.2|5610.4|16
1611167740000|2021-01-20 18:35:40|5612.8|5610|5613.8|5611|5613.8|5611|5612.8|5610|16
1611167750000|2021-01-20 18:35:50|5613.6|5610.8|5610.8|5608|5613.6|5610.8|5610.8|5608|31
1611167760000|2021-01-20 18:36:00|5610.7|5607.9|5609.3|5606.5|5610.7|5607.9|5609.3|5606.5|36
1611167770000|2021-01-20 18:36:10|5609.8|5607|5609.8|5607|5609.8|5607|5609.8|5607|4
1611167780000|2021-01-20 18:36:20|||||||||10
1611167800000|2021-01-20 18:36:40|5610|5607.2|5610.8|5608|5610.8|5608|5610|5607.2|54
1611167810000|2021-01-20 18:36:50|5612.8|5610|5611.8|5609|5612.8|5610|5611.8|5609|55
1611167820000|2021-01-20 18:37:00|5612.7|5609.9|5614.8|5612|5614.8|5612|5612.7|5609.9|11
1611167830000|2021-01-20 18:37:10|||||||||3
1611167840000|2021-01-20 18:37:20|||||||||2
1611167860000|2021-01-20 18:37:40|5614.6|5611.8|5612.6|5609.8|5614.6|5611.8|5612.2|5609.4|50
1611167870000|2021-01-20 18:37:50|5612.2|5609.4|5611.8|5609|5612.2|5609.4|5611.8|5609|3
1611167880000|2021-01-20 18:38:00|||||||||6
1611167890000|2021-01-20 18:38:10|5612.2|5609.4|5612.2|5609.4|5612.2|5609.4|5612.2|5609.4|2
1611167900000|2021-01-20 18:38:20|5611.8|5609|5611.6|5608.8|5611.8|5609|5611.6|5608.8|21
1611167910000|2021-01-20 18:38:30|5611.2|5608.4|5611.8|5609|5611.8|5609|5611.2|5608.4|11
1611167930000|2021-01-20 18:38:50|5611.6|5608.8|5611.6|5608.8|5611.6|5608.8|5611.6|5608.8|4
1611167940000|2021-01-20 18:39:00|5610.8|5608|5610.2|5607.4|5611.7|5608.9|5610.2|5607.4|20
1611167950000|2021-01-20 18:39:10|5610.6|5607.8|5610.8|5608|5610.8|5608|5610.6|5607.8|30
1611167960000|2021-01-20 18:39:20|5611.2|5608.4|5611.7|5608.9|5611.8|5609|5611.2|5608.4|32
1611167970000|2021-01-20 18:39:30|5611.8|5609|5612.2|5609.4|5612.2|5609.4|5611.3|5608.5|40
1611167980000|2021-01-20 18:39:40|5611.6|5608.8|5611.2|5608.4|5611.6|5608.8|5611.2|5608.4|6
1611167990000|2021-01-20 18:39:50|5610.8|5608|5611.2|5608.4|5611.3|5608.5|5610.8|5608|4
1611168000000|2021-01-20 18:40:00|5610.8|5608|5608.8|5606|5610.8|5608|5608.2|5605.4|34
1611168010000|2021-01-20 18:40:10|5608.7|5605.9|5609.7|5606.9|5609.8|5607|5608.7|5605.9|116
1611168020000|2021-01-20 18:40:20|5608.9|5606.1|5608.8|5606|5608.9|5606.1|5608.8|5606|11
1611168030000|2021-01-20 18:40:30|5609.2|5606.4|5608.8|5606|5609.3|5606.5|5608.8|5606|7
1611168040000|2021-01-20 18:40:40|5609.8|5607|5610.8|5608|5610.8|5608|5608.8|5606|1050
1611168060000|2021-01-20 18:41:00|5611.3|5608.5|5613.2|5610.4|5613.2|5610.4|5611.3|5608.5|77
1611168070000|2021-01-20 18:41:10|5612.4|5609.6|5612.2|5609.4|5612.4|5609.6|5612.2|5609.4|2
1611168080000|2021-01-20 18:41:20|5611.8|5609|5611.8|5609|5611.8|5609|5611.8|5609|5
1611168090000|2021-01-20 18:41:30|5612.8|5610|5612.8|5610|5613.2|5610.4|5612.7|5609.9|12
1611168100000|2021-01-20 18:41:40|5613.3|5610.5|5613.7|5610.9|5613.8|5611|5613.2|5610.4|317
1611168110000|2021-01-20 18:41:50|5613.3|5610.5|5613.8|5611|5613.8|5611|5613.3|5610.5|45
1611168120000|2021-01-20 18:42:00|5613.3|5610.5|5612.8|5610|5613.3|5610.5|5611.8|5609|39
1611168140000|2021-01-20 18:42:20|||||||||4
1611168150000|2021-01-20 18:42:30|5613.8|5611|5612.8|5610|5613.8|5611|5612.7|5609.9|27
1611168160000|2021-01-20 18:42:40|5612.7|5609.9|5612.7|5609.9|5612.7|5609.9|5612.7|5609.9|0
1611168170000|2021-01-20 18:42:50|5612.8|5610|5612.8|5610|5612.8|5610|5612.8|5610|0
1611168180000|2021-01-20 18:43:00|5613.8|5611|5613.8|5611|5613.8|5611|5613.8|5611|14
1611168190000|2021-01-20 18:43:10|5614.8|5612|5614.8|5612|5614.8|5612|5614.7|5611.9|10
1611168210000|2021-01-20 18:43:30|||||||||8
1611168220000|2021-01-20 18:43:40|||||||||2
1611168230000|2021-01-20 18:43:50|5614.2|5611.4|5613.8|5611|5614.8|5612|5613.8|5611|19
1611168250000|2021-01-20 18:44:10|5613.9|5611.1|5614.3|5611.5|5614.8|5612|5613.9|5611.1|12
1611168260000|2021-01-20 18:44:20|5614.2|5611.4|5613.8|5611|5614.2|5611.4|5613.8|5611|4
1611168270000|2021-01-20 18:44:30|||||||||2
1611168290000|2021-01-20 18:44:50|5614.8|5612|5614.8|5612|5614.8|5612|5614.8|5612|5
1611168310000|2021-01-20 18:45:10|||||||||4
1611168320000|2021-01-20 18:45:20|5613.8|5611|5612.8|5610|5613.8|5611|5612.8|5610|55
1611168330000|2021-01-20 18:45:30|5612.3|5609.5|5612.8|5610|5612.8|5610|5611.8|5609|14
1611168340000|2021-01-20 18:45:40|5612.7|5609.9|5613.8|5611|5613.8|5611|5611.8|5609|15
1611168350000|2021-01-20 18:45:50|5613.4|5610.6|5613.4|5610.6|5613.4|5610.6|5613.4|5610.6|1
1611168360000|2021-01-20 18:46:00|5613.2|5610.4|5612.6|5609.8|5613.8|5611|5612.6|5609.8|14
1611168370000|2021-01-20 18:46:10|5611.8|5609|5612.3|5609.5|5612.8|5610|5611.8|5609|12
1611168380000|2021-01-20 18:46:20|5612.2|5609.4|5612.8|5610|5612.8|5610|5612.2|5609.4|2
1611168390000|2021-01-20 18:46:30|5612.6|5609.8|5612.6|5609.8|5612.6|5609.8|5612.6|5609.8|3
1611168400000|2021-01-20 18:46:40|5612.2|5609.4|5612.3|5609.5|5612.8|5610|5612.2|5609.4|9
1611168410000|2021-01-20 18:46:50|5612.2|5609.4|5612.8|5610|5612.8|5610|5611.8|5609|29
1611168430000|2021-01-20 18:47:10|||||||||6
1611168440000|2021-01-20 18:47:20|5611.8|5609|5611.8|5609|5611.8|5609|5611.8|5609|21
1611168450000|2021-01-20 18:47:30|5611.7|5608.9|5610.8|5608|5611.8|5609|5610.8|5608|30
1611168460000|2021-01-20 18:47:40|5610.6|5607.8|5610.2|5607.4|5610.8|5608|5609.8|5607|17
1611168470000|2021-01-20 18:47:50|5609.8|5607|5607.8|5605|5610.2|5607.4|5607.8|5605|23
1611168480000|2021-01-20 18:48:00|5608.2|5605.4|5608.8|5606|5608.8|5606|5606.8|5604|35
1611168490000|2021-01-20 18:48:10|5608.7|5605.9|5609.3|5606.5|5609.8|5607|5608.7|5605.8|124
1611168500000|2021-01-20 18:48:20|5609.2|5606.4|5610|5607.2|5610.8|5608|5609.2|5606.4|9
1611168510000|2021-01-20 18:48:30|5610.8|5608|5610.8|5608|5610.8|5608|5610.8|5608|1
1611168530000|2021-01-20 18:48:50|||||||||4
1611168540000|2021-01-20 18:49:00|||||||||2
1611168550000|2021-01-20 18:49:10|||||||||10
1611168560000|2021-01-20 18:49:20|5609.8|5607|5608.7|5605.9|5609.8|5607|5608.7|5605.9|24
1611168570000|2021-01-20 18:49:30|5608.6|5605.8|5608.8|5606|5608.8|5606|5608.6|5605.8|17
1611168580000|2021-01-20 18:49:40|5608.3|5605.5|5608.3|5605.5|5608.3|5605.5|5608.2|5605.4|26
1611168590000|2021-01-20 18:49:50|5607.8|5605|5607.8|5605|5608.3|5605.5|5607.8|5605|18
1611168600000|2021-01-20 18:50:00|5607.4|5604.6|5607.2|5604.4|5607.4|5604.6|5607.2|5604.4|13
1611168610000|2021-01-20 18:50:10|5607.3|5604.5|5607.8|5605|5607.8|5605|5607.3|5604.5|5
1611168620000|2021-01-20 18:50:20|||||||||1
1611168630000|2021-01-20 18:50:30|5608.6|5605.8|5609.6|5606.8|5609.8|5607|5608.3|5605.5|27
1611168640000|2021-01-20 18:50:40|5609.2|5606.4|5609.2|5606.4|5609.2|5606.4|5609.2|5606.4|2
1611168650000|2021-01-20 18:50:50|5609.6|5606.8|5609.8|5607|5609.8|5607|5609.6|5606.8|3
1611168660000|2021-01-20 18:51:00|5610.2|5607.4|5610.2|5607.4|5610.7|5607.9|5610.2|5607.4|14
1611168670000|2021-01-20 18:51:10|5609.8|5607|5609.8|5607|5609.8|5607|5609.8|5607|4
1611168680000|2021-01-20 18:51:20|5610.2|5607.4|5609.8|5607|5610.2|5607.4|5609.8|5607|11
1611168700000|2021-01-20 18:51:40|5609.9|5607.1|5611.3|5608.5|5611.7|5608.9|5609.9|5607.1|9
1611168710000|2021-01-20 18:51:50|5611.2|5608.4|5610.2|5607.4|5611.3|5608.5|5610.2|5607.4|14
1611168720000|2021-01-20 18:52:00|5609.8|5607|5609.8|5607|5609.8|5607|5609.8|5607|3
1611168740000|2021-01-20 18:52:20|5610.8|5608|5611.3|5608.5|5611.8|5609|5610.8|5608|15
1611168750000|2021-01-20 18:52:30|5611.8|5609|5610.8|5608|5611.8|5609|5610.8|5608|1
1611168760000|2021-01-20 18:52:40|5611.3|5608.5|5611.2|5608.4|5611.3|5608.5|5611.2|5608.4|17
1611168770000|2021-01-20 18:52:50|5610.8|5608|5610.8|5608|5610.8|5608|5610.8|5608|1
1611168780000|2021-01-20 18:53:00|||||||||10
1611168790000|2021-01-20 18:53:10|5610.9|5608.1|5611.3|5608.5|5611.7|5608.9|5610.9|5608.1|6
1611168800000|2021-01-20 18:53:20|5611.5|5608.7|5611.5|5608.7|5611.5|5608.7|5611.5|5608.7|0
1611168810000|2021-01-20 18:53:30|5610.8|5608|5610.8|5608|5610.8|5608|5610.8|5608|3
1611168820000|2021-01-20 18:53:40|5610.5|5607.7|5609.2|5606.4|5610.5|5607.7|5609.2|5606.4|23
1611168830000|2021-01-20 18:53:50|5608.8|5606|5608.8|5606|5608.8|5606|5608.8|5606|5
1611168840000|2021-01-20 18:54:00|5607.8|5605|5607.7|5604.9|5607.8|5605|5607.5|5604.7|16
1611168850000|2021-01-20 18:54:10|5607.8|5605|5607.5|5604.7|5607.8|5605|5607.5|5604.7|2
1611168860000|2021-01-20 18:54:20|5606.8|5604|5607.2|5604.4|5607.2|5604.4|5606.8|5604|3
1611168870000|2021-01-20 18:54:30|5607.5|5604.7|5607.2|5604.4|5607.8|5605|5607.2|5604.4|6
1611168880000|2021-01-20 18:54:40|5607.3|5604.5|5606.8|5604|5607.3|5604.5|5606.8|5604|13
1611168890000|2021-01-20 18:54:50|||||||||5
1611168900000|2021-01-20 18:55:00|5607.2|5604.4|5607.8|5605|5607.8|5605|5607.2|5604.4|22
1611168910000|2021-01-20 18:55:10|5607.5|5604.7|5606.7|5603.9|5607.5|5604.7|5606.7|5603.9|12
1611168920000|2021-01-20 18:55:20|5605.7|5602.9|5604.8|5602|5605.7|5602.9|5604.8|5602|14
1611168930000|2021-01-20 18:55:30|5605.5|5602.7|5605.2|5602.4|5605.8|5603|5604.8|5602|18
1611168940000|2021-01-20 18:55:40|5603.8|5601|5603.2|5600.4|5604.3|5601.5|5602.8|5600|135
1611168950000|2021-01-20 18:55:50|5602.8|5600|5601.8|5599|5602.8|5600|5601.8|5599|23
1611168960000|2021-01-20 18:56:00|5602.4|5599.6|5601.8|5599|5602.5|5599.7|5601.8|5599|29
1611168970000|2021-01-20 18:56:10|5602.2|5599.4|5601.8|5599|5602.2|5599.4|5601.2|5598.4|14
1611168980000|2021-01-20 18:56:20|5602.3|5599.5|5602.2|5599.4|5602.8|5600|5602.2|5599.4|7
1611168990000|2021-01-20 18:56:30|5601.8|5599|5602.5|5599.7|5602.8|5600|5601.8|5599|10
1611169000000|2021-01-20 18:56:40|5601.8|5599|5601.8|5599|5602.2|5599.4|5601.8|5599|35
1611169010000|2021-01-20 18:56:50|5602.2|5599.4|5602.8|5600|5602.8|5600|5602.2|5599.4|14
1611169020000|2021-01-20 18:57:00|5603.8|5601|5602.8|5600|5603.8|5601|5602.8|5600|14
1611169030000|2021-01-20 18:57:10|5603.2|5600.4|5603.2|5600.4|5603.2|5600.4|5603.2|5600.4|2
1611169040000|2021-01-20 18:57:20|5603.5|5600.7|5603.5|5600.7|5603.5|5600.7|5603.5|5600.7|5
1611169050000|2021-01-20 18:57:30|5603.8|5601|5603.5|5600.7|5603.8|5601|5603.2|5600.4|21
1611169060000|2021-01-20 18:57:40|5603.7|5600.9|5603.7|5600.9|5603.8|5601|5603.2|5600.4|10
1611169070000|2021-01-20 18:57:50|5603.2|5600.4|5603.2|5600.4|5603.2|5600.4|5603.2|5600.4|0
1611169080000|2021-01-20 18:58:00|5603.5|5600.7|5604.2|5601.4|5604.2|5601.4|5603.5|5600.7|21
1611169090000|2021-01-20 18:58:10|5603.8|5601|5603.7|5600.9|5603.8|5601|5603.5|5600.7|5
1611169100000|2021-01-20 18:58:20|5603.5|5600.7|5602.7|5599.9|5603.5|5600.7|5602.7|5599.9|6
1611169110000|2021-01-20 18:58:30|5602.5|5599.7|5601.2|5598.4|5602.5|5599.7|5600.8|5598|13
1611169120000|2021-01-20 18:58:40|5601.7|5598.9|5601.2|5598.4|5601.7|5598.9|5601.2|5598.4|14
1611169130000|2021-01-20 18:58:50|5600.7|5597.9|5600.5|5597.7|5600.8|5598|5600.5|5597.7|41
1611169140000|2021-01-20 18:59:00|5600.2|5597.4|5600.7|5597.9|5600.8|5598|5600.2|5597.4|15
1611169150000|2021-01-20 18:59:10|5600.5|5597.7|5601.2|5598.4|5601.8|5599|5600.5|5597.7|63
1611169160000|2021-01-20 18:59:20|5601.4|5598.6|5600.8|5598|5601.8|5599|5600.7|5597.9|29
1611169170000|2021-01-20 18:59:30|5600.7|5597.9|5600.5|5597.7|5600.7|5597.9|5600.5|5597.7|2
1611169180000|2021-01-20 18:59:40|5599.8|5597|5599.5|5596.7|5600.2|5597.4|5599.5|5596.7|20
1611169190000|2021-01-20 18:59:50|5598.8|5596|5599.8|5597|5599.8|5597|5598.7|5595.9|49
1611169200000|2021-01-20 19:00:00|5599.7|5596.9|5598.2|5595.4|5599.7|5596.9|5597.8|5595|48
1611169210000|2021-01-20 19:00:10|5597.9|5595.1|5597.8|5595|5598.7|5595.9|5597.8|5595|32
1611169220000|2021-01-20 19:00:20|5597.7|5594.9|5597.5|5594.7|5597.7|5594.9|5597.2|5594.4|14
1611169230000|2021-01-20 19:00:30|5597.2|5594.4|5597.5|5594.7|5597.8|5595|5596.5|5593.7|49
1611169240000|2021-01-20 19:00:40|5597.2|5594.4|5597.2|5594.4|5597.8|5595|5597.2|5594.4|14
1611169250000|2021-01-20 19:00:50|5597.7|5594.9|5597.8|5595|5597.8|5595|5597.5|5594.7|9
1611169260000|2021-01-20 19:01:00|5598.2|5595.4|5596.5|5593.7|5598.2|5595.4|5596.5|5593.7|18
1611169270000|2021-01-20 19:01:10|5595.2|5592.4|5595.7|5592.9|5595.8|5593|5595.2|5592.4|25
1611169280000|2021-01-20 19:01:20|5595.5|5592.7|5595.2|5592.4|5595.7|5592.9|5595.2|5592.4|5
1611169290000|2021-01-20 19:01:30|5594.3|5591.5|5594.8|5592|5594.8|5592|5594.3|5591.5|5
1611169300000|2021-01-20 19:01:40|5594.7|5591.9|5594.2|5591.4|5594.7|5591.9|5594.2|5591.4|14
1611169310000|2021-01-20 19:01:50|5594.3|5591.5|5593.3|5590.5|5594.5|5591.7|5593.2|5590.4|146
1611169320000|2021-01-20 19:02:00|5593.7|5590.9|5592.8|5590|5593.8|5591|5592.8|5590|76
1611169330000|2021-01-20 19:02:10|5593.2|5590.4|5590.8|5588|5593.8|5591|5590.2|5587.4|286
1611169340000|2021-01-20 19:02:20|5591.7|5588.9|5588.8|5586|5591.7|5588.9|5588.5|5585.7|156
1611169350000|2021-01-20 19:02:30|5588.7|5585.9|5587.7|5584.9|5589.2|5586.4|5586.8|5584|195
1611169360000|2021-01-20 19:02:40|5587.8|5585|5589.5|5586.7|5590.2|5587.4|5587.8|5585|67
1611169370000|2021-01-20 19:02:50|5589.2|5586.4|5589.5|5586.7|5589.5|5586.7|5588.7|5585.9|29
1611169380000|2021-01-20 19:03:00|5589.4|5586.6|5588.2|5585.4|5589.5|5586.7|5587.5|5584.7|107
1611169390000|2021-01-20 19:03:10|5588.7|5585.9|5589.5|5586.7|5589.5|5586.7|5588.5|5585.7|61
1611169400000|2021-01-20 19:03:20|5590.2|5587.4|5589.8|5587|5590.2|5587.4|5589.2|5586.4|29
1611169410000|2021-01-20 19:03:30|5590.8|5588|5591.7|5588.9|5593.2|5590.4|5590.5|5587.7|65
1611169420000|2021-01-20 19:03:40|5591.8|5589|5591.5|5588.7|5592.2|5589.4|5591.2|5588.4|19
1611169430000|2021-01-20 19:03:50|5591.2|5588.4|5590.7|5587.9|5591.2|5588.4|5590.5|5587.7|11
1611169440000|2021-01-20 19:04:00|5590.5|5587.7|5590.8|5588|5590.8|5588|5589.5|5586.7|13
1611169450000|2021-01-20 19:04:10|5590.5|5587.7|5592.2|5589.4|5592.2|5589.4|5590.5|5587.7|11
1611169460000|2021-01-20 19:04:20|5591.5|5588.7|5590.5|5587.7|5591.5|5588.7|5590.5|5587.7|6
1611169470000|2021-01-20 19:04:30|5590.2|5587.4|5590.2|5587.4|5590.5|5587.7|5590.2|5587.4|12
1611169480000|2021-01-20 19:04:40|5590.7|5587.9|5590.7|5587.9|5590.7|5587.9|5590.5|5587.7|6
1611169490000|2021-01-20 19:04:50|5590.5|5587.7|5588.7|5585.9|5590.5|5587.7|5588.2|5585.4|36
1611169500000|2021-01-20 19:05:00|5588.5|5585.7|5588.5|5585.7|5588.7|5585.9|5587.5|5584.7|47
1611169510000|2021-01-20 19:05:10|5587.8|5585|5588.9|5586.1|5589.2|5586.4|5587.7|5584.9|28
1611169520000|2021-01-20 19:05:20|5588.2|5585.4|5588.5|5585.7|5588.5|5585.7|5587.5|5584.7|22
1611169530000|2021-01-20 19:05:30|5588.8|5586|5588.5|5585.7|5589.5|5586.7|5588.5|5585.7|19
1611169540000|2021-01-20 19:05:40|5588.2|5585.4|5588.5|5585.7|5588.5|5585.7|5588.2|5585.4|25
1611169550000|2021-01-20 19:05:50|5589.2|5586.4|5588.7|5585.9|5589.2|5586.4|5588.5|5585.7|19
1611169560000|2021-01-20 19:06:00|5588.8|5586|5587.5|5584.7|5588.8|5586|5587.5|5584.7|25
1611169570000|2021-01-20 19:06:10|5587.7|5584.9|5588.8|5586|5589.2|5586.4|5587.5|5584.7|123
1611169580000|2021-01-20 19:06:20|5589.2|5586.4|5588.5|5585.7|5589.2|5586.4|5588.5|5585.7|23
1611169590000|2021-01-20 19:06:30|||||||||2
1611169600000|2021-01-20 19:06:40|5588.4|5585.6|5587.5|5584.7|5588.4|5585.6|5587.5|5584.7|13
1611169610000|2021-01-20 19:06:50|5587.7|5584.9|5589.8|5587|5589.8|5587|5587.5|5584.7|121
1611169620000|2021-01-20 19:07:00|5590.5|5587.7|5590.2|5587.4|5590.8|5588|5590.2|5587.4|68
1611169630000|2021-01-20 19:07:10|5589.8|5587|5592.8|5590|5592.8|5590|5589.8|5587|231
1611169640000|2021-01-20 19:07:20|5593.2|5590.4|5593.8|5591|5593.8|5591|5592.8|5590|48
1611169650000|2021-01-20 19:07:30|5594.2|5591.4|5593.8|5591|5594.8|5592|5593.8|5591|15
1611169660000|2021-01-20 19:07:40|5593.7|5590.9|5594.2|5591.4|5594.2|5591.4|5593.7|5590.9|71
1611169670000|2021-01-20 19:07:50|5594.5|5591.7|5595.3|5592.5|5596.2|5593.4|5594.5|5591.7|53
1611169680000|2021-01-20 19:08:00|5595.2|5592.4|5594.8|5592|5595.2|5592.4|5593.8|5591|9
1611169690000|2021-01-20 19:08:10|5595.2|5592.4|5595.8|5593|5595.8|5593|5595.2|5592.4|38
1611169700000|2021-01-20 19:08:20|5596.3|5593.5|5595.8|5593|5596.8|5594|5595.7|5592.9|18
1611169710000|2021-01-20 19:08:30|5596.5|5593.7|5596.7|5593.9|5596.8|5594|5596.2|5593.4|17
1611169720000|2021-01-20 19:08:40|5596.2|5593.4|5598.2|5595.4|5598.7|5595.9|5596.2|5593.4|95
1611169730000|2021-01-20 19:08:50|5598.4|5595.6|5598.2|5595.4|5598.8|5596|5598.2|5595.4|33
1611169740000|2021-01-20 19:09:00|5598.8|5596|5599.8|5597|5599.8|5597|5598.2|5595.4|25
1611169750000|2021-01-20 19:09:10|5600.2|5597.4|5600.8|5598|5600.8|5598|5600.2|5597.4|52
1611169760000|2021-01-20 19:09:20|5600.5|5597.7|5600.2|5597.4|5600.7|5597.9|5599.8|5597|14
1611169770000|2021-01-20 19:09:30|5600.5|5597.7|5600.5|5597.7|5600.8|5598|5598.5|5595.7|84
1611169780000|2021-01-20 19:09:40|5599.8|5597|5599.5|5596.7|5599.8|5597|5599.5|5596.7|8
1611169790000|2021-01-20 19:09:50|5599.2|5596.4|5598.8|5596|5599.8|5597|5598.7|5595.9|38
1611169800000|2021-01-20 19:10:00|5599.5|5596.7|5600.5|5597.7|5600.7|5597.9|5599.2|5596.4|37
1611169810000|2021-01-20 19:10:10|5600.2|5597.4|5601.2|5598.4|5601.3|5598.5|5600.2|5597.4|20
1611169820000|2021-01-20 19:10:20|5601.3|5598.5|5599.2|5596.4|5601.3|5598.5|5599.2|5596.4|71
1611169830000|2021-01-20 19:10:30|5598.8|5596|5599.8|5597|5599.8|5597|5598.8|5596|4
1611169840000|2021-01-20 19:10:40|5600.2|5597.4|5600.2|5597.4|5600.3|5597.5|5600.2|5597.4|11
1611169850000|2021-01-20 19:10:50|5599.8|5597|5598.5|5595.7|5599.8|5597|5598.5|5595.7|25
1611169860000|2021-01-20 19:11:00|5597.8|5595|5597.2|5594.4|5598.2|5595.4|5597.2|5594.4|18
1611169870000|2021-01-20 19:11:10|5597|5594.2|5597.2|5594.4|5597.2|5594.4|5596.5|5593.7|10
1611169880000|2021-01-20 19:11:20|5596.8|5594|5596.2|5593.4|5597.2|5594.4|5596.2|5593.4|9
1611169890000|2021-01-20 19:11:30|5596.5|5593.7|5596.8|5594|5597.8|5595|5596.3|5593.5|17
1611169900000|2021-01-20 19:11:40|5597.3|5594.5|5597.5|5594.7|5598.2|5595.4|5597.2|5594.4|70
1611169910000|2021-01-20 19:11:50|5597.7|5594.9|5598.7|5595.9|5598.8|5596|5596.5|5593.7|33
1611169920000|2021-01-20 19:12:00|5598.2|5595.4|5597.5|5594.7|5598.2|5595.4|5597.2|5594.4|7
1611169930000|2021-01-20 19:12:10|||||||||2
1611169940000|2021-01-20 19:12:20|||||||||4
1611169950000|2021-01-20 19:12:30|5598.5|5595.7|5598.2|5595.4|5598.5|5595.7|5598.2|5595.4|23
1611169960000|2021-01-20 19:12:40|5598.5|5595.7|5599.7|5596.9|5600.2|5597.4|5598.5|5595.7|50
1611169970000|2021-01-20 19:12:50|5599.8|5597|5599.8|5597|5599.8|5597|5599.8|5597|0
1611169980000|2021-01-20 19:13:00|5600.5|5597.7|5600.8|5598|5601.2|5598.4|5600.5|5597.7|9
1611169990000|2021-01-20 19:13:10|5601.5|5598.7|5601.8|5599|5601.8|5599|5601.5|5598.7|15
1611170000000|2021-01-20 19:13:20|5601.5|5598.7|5601.2|5598.4|5601.5|5598.7|5601.2|5598.4|4
1611170010000|2021-01-20 19:13:30|5600.7|5597.9|5600.7|5597.9|5600.7|5597.9|5600.5|5597.7|11
1611170020000|2021-01-20 19:13:40|5600.5|5597.7|5600.5|5597.7|5600.5|5597.7|5600.5|5597.7|14
1611170030000|2021-01-20 19:13:50|5600.2|5597.4|5600.7|5597.9|5600.7|5597.9|5600.2|5597.4|6
1611170040000|2021-01-20 19:14:00|5600.5|5597.7|5599.8|5597|5600.5|5597.7|5599.8|5597|29
1611170050000|2021-01-20 19:14:10|5600.5|5597.7|5601.8|5599|5602.2|5599.4|5600.5|5597.7|10
1611170060000|2021-01-20 19:14:20|5601.5|5598.7|5600.5|5597.7|5601.7|5598.9|5600.5|5597.7|7
1611170070000|2021-01-20 19:14:30|5600.2|5597.4|5600.7|5597.9|5600.8|5598|5600.2|5597.4|9
1611170080000|2021-01-20 19:14:40|5601.2|5598.4|5601.5|5598.7|5601.8|5599|5601.2|5598.4|5
1611170090000|2021-01-20 19:14:50|5601.2|5598.4|5601.8|5599|5601.8|5599|5600.8|5598|19
1611170100000|2021-01-20 19:15:00|5601.7|5598.9|5600.8|5598|5601.8|5599|5600.7|5597.9|27
1611170110000|2021-01-20 19:15:10|5601.2|5598.4|5600.8|5598|5601.2|5598.4|5600.8|5598|3
1611170120000|2021-01-20 19:15:20|5601.2|5598.4|5600.8|5598|5601.7|5598.9|5600.8|5598|10
1611170130000|2021-01-20 19:15:30|5600.7|5597.9|5600.8|5598|5601.2|5598.4|5600.7|5597.9|21
1611170140000|2021-01-20 19:15:40|5600.7|5597.9|5601.5|5598.7|5601.7|5598.9|5600.7|5597.9|35
1611170150000|2021-01-20 19:15:50|5601.2|5598.4|5601.2|5598.4|5601.2|5598.4|5601.2|5598.4|4
1611170160000|2021-01-20 19:16:00|5601.5|5598.7|5601.5|5598.7|5601.8|5599|5601.5|5598.7|30
1611170170000|2021-01-20 19:16:10|5601.7|5598.9|5601.8|5599|5601.8|5599|5601.7|5598.9|10
1611170180000|2021-01-20 19:16:20|5602.5|5599.7|5603.5|5600.7|5603.5|5600.7|5602.5|5599.7|53
1611170190000|2021-01-20 19:16:30|5603.7|5600.9|5603.5|5600.7|5603.8|5601|5603.5|5600.7|17
1611170200000|2021-01-20 19:16:40|5602.8|5600|5602.7|5599.9|5603.2|5600.4|5602.5|5599.7|4
1611170210000|2021-01-20 19:16:50|5602.5|5599.7|5602.2|5599.4|5602.5|5599.7|5601.7|5598.9|12
1611170220000|2021-01-20 19:17:00|5602.5|5599.7|5603.5|5600.7|5603.8|5601|5602.5|5599.7|49
1611170230000|2021-01-20 19:17:10|5603.7|5600.9|5603.5|5600.7|5604.2|5601.4|5603.2|5600.4|24
1611170240000|2021-01-20 19:17:20|5603.2|5600.4|5604.2|5601.4|5604.2|5601.4|5603.2|5600.4|19
1611170250000|2021-01-20 19:17:30|5603.8|5601|5603.7|5600.9|5603.8|5601|5603.2|5600.4|41
1611170260000|2021-01-20 19:17:40|5603.8|5601|5603.7|5600.9|5604.2|5601.4|5603.7|5600.9|6
1611170270000|2021-01-20 19:17:50|5603.8|5601|5603.5|5600.7|5603.8|5601|5603.5|5600.7|59
1611170280000|2021-01-20 19:18:00|5603.2|5600.4|5602.5|5599.7|5603.5|5600.7|5602.5|5599.7|26
1611170290000|2021-01-20 19:18:10|5602.2|5599.4|5602.5|5599.7|5602.5|5599.7|5602.2|5599.4|25
1611170300000|2021-01-20 19:18:20|5602.2|5599.4|5603.2|5600.4|5603.5|5600.7|5602.2|5599.4|21
1611170310000|2021-01-20 19:18:30|||||||||2
1611170320000|2021-01-20 19:18:40|5602.5|5599.7|5602|5599.2|5602.5|5599.7|5601.7|5598.9|22
1611170330000|2021-01-20 19:18:50|5602.2|5599.4|5602.2|5599.4|5602.2|5599.4|5602|5599.2|13
1611170340000|2021-01-20 19:19:00|5602|5599.2|5600.2|5597.4|5602.2|5599.4|5600.2|5597.4|14
1611170350000|2021-01-20 19:19:10|5599.8|5597|5600.5|5597.7|5600.5|5597.7|5599.8|5597|3
1611170360000|2021-01-20 19:19:20|5600.2|5597.4|5600.8|5598|5600.8|5598|5600.2|5597.4|25
1611170370000|2021-01-20 19:19:30|5600.7|5597.9|5600.2|5597.4|5600.7|5597.9|5600.2|5597.4|5
1611170380000|2021-01-20 19:19:40|5599.8|5597|5600.5|5597.7|5600.5|5597.7|5599.8|5597|9
1611170390000|2021-01-20 19:19:50|5600.7|5597.9|5601.5|5598.7|5601.8|5599|5600.7|5597.9|47
1611170400000|2021-01-20 19:20:00|5601.7|5598.9|5600.2|5597.4|5601.7|5598.9|5600.2|5597.4|18
1611170410000|2021-01-20 19:20:10|5600.5|5597.7|5602.5|5599.7|5602.5|5599.7|5600.5|5597.7|19
1611170420000|2021-01-20 19:20:20|5602.2|5599.4|5601.5|5598.7|5602.2|5599.4|5601.5|5598.7|29
1611170430000|2021-01-20 19:20:30|5601.7|5598.9|5601.2|5598.4|5602.2|5599.4|5601|5598.2|60
1611170440000|2021-01-20 19:20:40|5601.5|5598.7|5601.2|5598.4|5601.5|5598.7|5601.2|5598.4|4
1611170450000|2021-01-20 19:20:50|5600.5|5597.7|5600.5|5597.7|5600.5|5597.7|5600.5|5597.7|16
1611170460000|2021-01-20 19:21:00|5600.3|5597.5|5598.5|5595.7|5600.3|5597.5|5598.2|5595.4|71
1611170470000|2021-01-20 19:21:10|5598.2|5595.4|5599.2|5596.4|5599.5|5596.7|5598.2|5595.4|27
1611170480000|2021-01-20 19:21:20|5599.5|5596.7|5598.5|5595.7|5599.5|5596.7|5598.5|5595.7|12
1611170490000|2021-01-20 19:21:30|||||||||9
1611170500000|2021-01-20 19:21:40|5599.5|5596.7|5599.5|5596.7|5599.5|5596.7|5599.5|5596.7|25
1611170510000|2021-01-20 19:21:50|5599.3|5596.5|5598.7|5595.9|5599.3|5596.5|5598.7|5595.9|38
1611170520000|2021-01-20 19:22:00|5599|5596.2|5598.2|5595.4|5599.2|5596.4|5597.5|5594.7|30
1611170530000|2021-01-20 19:22:10|5598|5595.2|5597.5|5594.7|5598.5|5595.7|5597.5|5594.7|17
1611170540000|2021-01-20 19:22:20|5597.7|5594.9|5598.5|5595.7|5598.5|5595.7|5597.5|5594.7|22
1611170550000|2021-01-20 19:22:30|||||||||5
1611170560000|2021-01-20 19:22:40|5598.3|5595.5|5597.5|5594.7|5598.3|5595.5|5597.5|5594.7|37
1611170570000|2021-01-20 19:22:50|5598.5|5595.7|5598.2|5595.4|5598.5|5595.7|5598|5595.2|13
1611170580000|2021-01-20 19:23:00|5598.5|5595.7|5598.2|5595.4|5598.5|5595.7|5597.5|5594.7|17
1611170590000|2021-01-20 19:23:10|5598.5|5595.7|5597.7|5594.9|5598.5|5595.7|5597.5|5594.7|42
1611170600000|2021-01-20 19:23:20|5597.5|5594.7|5597.7|5594.9|5597.8|5595|5597.5|5594.7|19
1611170610000|2021-01-20 19:23:30|5597.5|5594.7|5597.5|5594.7|5597.5|5594.7|5597.5|5594.7|17
1611170620000|2021-01-20 19:23:40|5598.2|5595.4|5598.2|5595.4|5598.5|5595.7|5597.8|5595|19
1611170630000|2021-01-20 19:23:50|5598.5|5595.7|5598.5|5595.7|5598.5|5595.7|5598.5|5595.7|11
1611170640000|2021-01-20 19:24:00|5598.2|5595.4|5597.8|5595|5598.5|5595.7|5597.5|5594.7|22
1611170650000|2021-01-20 19:24:10|5597.7|5594.9|5597.5|5594.7|5597.8|5595|5597.5|5594.7|46
1611170660000|2021-01-20 19:24:20|5595.5|5592.7|5593.5|5590.7|5595.5|5592.7|5593.5|5590.7|325
1611170670000|2021-01-20 19:24:30|5593.2|5590.4|5592.8|5590|5593.5|5590.7|5592.8|5590|219
1611170680000|2021-01-20 19:24:40|5593.2|5590.4|5592.5|5589.7|5593.2|5590.4|5591.5|5588.7|73
1611170690000|2021-01-20 19:24:50|5592.8|5590|5597.5|5594.7|5597.5|5594.7|5592.8|5590|310
1611170700000|2021-01-20 19:25:00|5597.8|5595|5597.5|5594.7|5598.7|5595.9|5596.5|5593.7|163
1611170710000|2021-01-20 19:25:10|5596.5|5593.7|5595.5|5592.7|5597.2|5594.4|5595.5|5592.7|97
1611170720000|2021-01-20 19:25:20|5595.7|5592.9|5594.5|5591.7|5596.5|5593.7|5594.5|5591.7|143
1611170730000|2021-01-20 19:25:30|5593.5|5590.7|5593.5|5590.7|5593.5|5590.7|5593.5|5590.7|74
1611170740000|2021-01-20 19:25:40|5593.2|5590.4|5591.2|5588.4|5593.5|5590.7|5591.2|5588.4|98
1611170750000|2021-01-20 19:25:50|5591.5|5588.7|5590.5|5587.7|5592.2|5589.4|5590.5|5587.7|83
1611170760000|2021-01-20 19:26:00|5591.2|5588.4|5591|5588.2|5592.2|5589.4|5588.5|5585.7|209
1611170770000|2021-01-20 19:26:10|5590.9|5588.1|5591.5|5588.7|5591.5|5588.7|5589.7|5586.9|82
1611170780000|2021-01-20 19:26:20|5592.2|5589.4|5592.5|5589.7|5592.5|5589.7|5591|5588.2|67
1611170790000|2021-01-20 19:26:30|5591.5|5588.7|5587.8|5585|5592.2|5589.4|5587.5|5584.7|177
1611170800000|2021-01-20 19:26:40|5587.5|5584.7|5583.2|5580.4|5587.5|5584.7|5581.5|5578.7|554
1611170810000|2021-01-20 19:26:50|5583.5|5580.7|5583.5|5580.7|5584.5|5581.7|5581.2|5578.4|157
1611170820000|2021-01-20 19:27:00|5584.2|5581.4|5584.5|5581.7|5584.5|5581.7|5581.5|5578.7|215
1611170830000|2021-01-20 19:27:10|5585.3|5582.5|5589|5586.2|5589.2|5586.4|5584.5|5581.7|213
1611170840000|2021-01-20 19:27:20|5589.5|5586.7|5590.5|5587.7|5590.5|5587.7|5588.5|5585.7|230
1611170850000|2021-01-20 19:27:30|5590.8|5588|5590.5|5587.7|5592.5|5589.7|5590.5|5587.7|1059
1611170860000|2021-01-20 19:27:40|5590.7|5587.9|5594.2|5591.4|5595.3|5592.5|5590.5|5587.7|332
1611170870000|2021-01-20 19:27:50|5594.5|5591.7|5597.5|5594.7|5598.5|5595.7|5594.5|5591.7|355
1611170880000|2021-01-20 19:28:00|5597.7|5594.9|5598.5|5595.7|5598.5|5595.7|5597.5|5594.7|306
1611170890000|2021-01-20 19:28:10|5598.8|5596|5600.5|5597.7|5601.2|5598.4|5598.5|5595.7|805
1611170900000|2021-01-20 19:28:20|5601.2|5598.4|5602.5|5599.7|5602.5|5599.7|5598.5|5595.7|276
1611170910000|2021-01-20 19:28:30|5601.8|5599|5602.5|5599.7|5603.5|5600.7|5601.8|5599|413
1611170920000|2021-01-20 19:28:40|5602.8|5600|5602.5|5599.7|5603.2|5600.4|5602.5|5599.7|345
1611170930000|2021-01-20 19:28:50|5602.8|5600|5602.5|5599.7|5603.5|5600.7|5602.5|5599.7|463
1611170940000|2021-01-20 19:29:00|5602.3|5599.5|5601.5|5598.7|5602.3|5599.5|5599.2|5596.4|653
1611170950000|2021-01-20 19:29:10|5601.8|5599|5602.5|5599.7|5602.5|5599.7|5601.5|5598.7|370
1611170960000|2021-01-20 19:29:20|5602.3|5599.5|5602.5|5599.7|5602.5|5599.7|5601.5|5598.7|364
1611170970000|2021-01-20 19:29:30|5601.7|5598.9|5599.8|5597|5602.2|5599.4|5599.8|5597|216
1611170980000|2021-01-20 19:29:40|5599.5|5596.7|5600.5|5597.7|5600.5|5597.7|5599.5|5596.7|651
1611170990000|2021-01-20 19:29:50|5601.5|5598.7|5601.5|5598.7|5602.5|5599.7|5601.5|5598.7|325
1611171000000|2021-01-20 19:30:00|5601.2|5598.4|5602.5|5599.7|5603.5|5600.7|5600.8|5598|587
1611171010000|2021-01-20 19:30:10|5602.3|5599.5|5600.8|5598|5602.5|5599.7|5600.5|5597.7|181
1611171020000|2021-01-20 19:30:20|5600.7|5597.9|5600.8|5598|5600.8|5598|5600.2|5597.4|51
1611171030000|2021-01-20 19:30:30|5601.2|5598.4|5603.2|5600.4|5603.2|5600.4|5600.8|5598|36
1611171040000|2021-01-20 19:30:40|5602.9|5600.1|5600.5|5597.7|5602.9|5600.1|5599.8|5597|43
1611171050000|2021-01-20 19:30:50|5600.8|5598|5601.5|5598.7|5601.5|5598.7|5600.8|5598|3
1611171060000|2021-01-20 19:31:00|5600.8|5598|5600.5|5597.7|5601.5|5598.7|5600.2|5597.4|28
1611171070000|2021-01-20 19:31:10|5600.7|5597.9|5599.2|5596.4|5600.7|5597.9|5599.2|5596.4|20
1611171080000|2021-01-20 19:31:20|5598.5|5595.7|5597.8|5595|5598.5|5595.7|5597.5|5594.7|77
1611171090000|2021-01-20 19:31:30|5597.7|5594.9|5599.2|5596.4|5599.8|5597|5597.7|5594.9|15
1611171100000|2021-01-20 19:31:40|5598.8|5596|5597.5|5594.7|5599.5|5596.7|5597.5|5594.7|30
1611171110000|2021-01-20 19:31:50|5597.2|5594.4|5596.5|5593.7|5597.2|5594.4|5596.5|5593.7|27
1611171120000|2021-01-20 19:32:00|5596.3|5593.5|5595.8|5593|5596.3|5593.5|5594.5|5591.7|53
1611171130000|2021-01-20 19:32:10|5595.7|5592.9|5596.7|5593.9|5596.7|5593.9|5595.5|5592.7|9
1611171140000|2021-01-20 19:32:20|5596.5|5593.7|5596.8|5594|5596.8|5594|5596.5|5593.7|1
1611171150000|2021-01-20 19:32:30|5596.5|5593.7|5595.5|5592.7|5596.7|5593.9|5594.8|5592|142
1611171160000|2021-01-20 19:32:40|5595.8|5593|5596.8|5594|5596.8|5594|5595.8|5593|14
1611171170000|2021-01-20 19:32:50|5596.7|5593.9|5595.8|5593|5596.7|5593.9|5595.8|5593|15
1611171180000|2021-01-20 19:33:00|5596.5|5593.7|5592.8|5590|5597.1|5594|5592.4|5589.6|173
1611171190000|2021-01-20 19:33:10|5593.2|5590.4|5592.2|5589.4|5593.5|5590.7|5591.7|5588.9|199
1611171200000|2021-01-20 19:33:20|5592.5|5589.7|5592.5|5589.7|5593.8|5591|5592.5|5589.7|73
1611171210000|2021-01-20 19:33:30|||||||||104
1611171220000|2021-01-20 19:33:40|5592.3|5589.5|5591.5|5588.7|5592.3|5589.5|5591.5|5588.7|10
1611171230000|2021-01-20 19:33:50|5591.7|5588.9|5591.5|5588.7|5591.7|5588.9|5591.5|5588.7|1
1611171240000|2021-01-20 19:34:00|5590.8|5588|5590.8|5588|5591.2|5588.4|5589.7|5586.9|51
1611171250000|2021-01-20 19:34:10|5591.8|5589|5592.8|5590|5592.8|5590|5591.8|5589|108
1611171260000|2021-01-20 19:34:20|5592.5|5589.7|5591.8|5589|5592.5|5589.7|5591.5|5588.7|32
1611171270000|2021-01-20 19:34:30|5592.2|5589.4|5591.5|5588.7|5592.8|5590|5591.5|5588.7|23
1611171280000|2021-01-20 19:34:40|||||||||6
1611171290000|2021-01-20 19:34:50|||||||||4
1611171300000|2021-01-20 19:35:00|5591.2|5588.4|5591.2|5588.4|5591.2|5588.4|5591.2|5588.4|1
1611171310000|2021-01-20 19:35:10|5591.5|5588.7|5591.5|5588.7|5591.5|5588.7|5591.5|5588.7|14
1611171330000|2021-01-20 19:35:30|5591.2|5588.4|5591.8|5589|5591.8|5589|5591.2|5588.4|69
1611171340000|2021-01-20 19:35:40|5592.2|5589.4|5592.5|5589.7|5592.5|5589.7|5592.2|5589.4|7
1611171350000|2021-01-20 19:35:50|||||||||1
1611171360000|2021-01-20 19:36:00|5592.2|5589.4|5592.5|5589.7|5592.5|5589.7|5592.2|5589.4|54
1611171370000|2021-01-20 19:36:10|5592.2|5589.4|5592.2|5589.4|5592.2|5589.4|5592.2|5589.4|4
1611171380000|2021-01-20 19:36:20|5591.5|5588.7|5591|5588.2|5591.5|5588.7|5590.5|5587.7|42
1611171390000|2021-01-20 19:36:30|5591.5|5588.7|5591.5|5588.7|5591.5|5588.7|5591.5|5588.7|7
1611171400000|2021-01-20 19:36:40|5591.2|5588.4|5589.5|5586.7|5591.2|5588.4|5589.5|5586.7|9
1611171410000|2021-01-20 19:36:50|||||||||1
1611171420000|2021-01-20 19:37:00|5589.2|5586.4|5590.2|5587.4|5590.2|5587.4|5586.8|5584|49
1611171430000|2021-01-20 19:37:10|5590.5|5587.7|5589.8|5587|5590.5|5587.7|5589.5|5586.7|17
1611171440000|2021-01-20 19:37:20|5589.5|5586.7|5589.2|5586.4|5589.5|5586.7|5589.2|5586.4|5
1611171450000|2021-01-20 19:37:30|5588.7|5585.9|5588.5|5585.7|5589|5586.2|5588.5|5585.7|8
1611171460000|2021-01-20 19:37:40|5587.5|5584.7|5588.5|5585.7|5588.5|5585.7|5587.5|5584.7|37
1611171470000|2021-01-20 19:37:50|5588.2|5585.4|5587.5|5584.7|5588.2|5585.4|5587.5|5584.7|27
1611171480000|2021-01-20 19:38:00|5586.5|5583.7|5587.5|5584.7|5587.5|5584.7|5586.5|5583.7|35
1611171490000|2021-01-20 19:38:10|5587.2|5584.4|5587.2|5584.4|5587.2|5584.4|5587.2|5584.4|4
1611171500000|2021-01-20 19:38:20|5587.5|5584.7|5587.5|5584.7|5587.5|5584.7|5587.5|5584.7|25
1611171510000|2021-01-20 19:38:30|||||||||7
1611171520000|2021-01-20 19:38:40|||||||||9
1611171530000|2021-01-20 19:38:50|5587.3|5584.5|5585.5|5582.7|5587.3|5584.5|5585|5582.2|247
1611171540000|2021-01-20 19:39:00|5585.2|5582.4|5584.8|5582|5585.2|5582.4|5584.5|5581.7|26
1611171550000|2021-01-20 19:39:10|5585.2|5582.4|5584.5|5581.7|5585.5|5582.7|5584.5|5581.7|2
1611171570000|2021-01-20 19:39:30|5584.2|5581.4|5584.8|5582|5584.8|5582|5582.7|5579.9|37
1611171580000|2021-01-20 19:39:40|5584.2|5581.4|5585.5|5582.7|5585.5|5582.7|5584.2|5581.4|128
1611171590000|2021-01-20 19:39:50|5586|5583.2|5585.5|5582.7|5586|5583.2|5585.5|5582.7|9
1611171600000|2021-01-20 19:40:00|5586.2|5583.4|5585.5|5582.7|5586.2|5583.4|5585.5|5582.7|15
1611171610000|2021-01-20 19:40:10|5585.3|5582.5|5584.5|5581.7|5585.3|5582.5|5583.5|5580.7|500
1611171620000|2021-01-20 19:40:20|5584.2|5581.4|5583.9|5581.1|5584.4|5581.6|5583.9|5581.1|10
1611171630000|2021-01-20 19:40:30|5583.5|5580.7|5582.9|5580.1|5583.5|5580.7|5582.5|5579.7|90
1611171640000|2021-01-20 19:40:40|5582.5|5579.7|5582.5|5579.7|5583.3|5580.5|5582.5|5579.7|18
1611171650000|2021-01-20 19:40:50|5583.3|5580.5|5583.3|5580.5|5583.3|5580.5|5583.3|5580.5|19
1611171660000|2021-01-20 19:41:00|||||||||19
1611171670000|2021-01-20 19:41:10|5582.9|5580.1|5582.9|5580.1|5582.9|5580.1|5582.9|5580.1|0
1611171680000|2021-01-20 19:41:20|5582.5|5579.7|5582.5|5579.7|5583.3|5580.5|5582.3|5579.5|105
1611171690000|2021-01-20 19:41:30|5582.9|5580.1|5582.9|5580.1|5582.9|5580.1|5582.9|5580.1|0
1611171700000|2021-01-20 19:41:40|5583.3|5580.5|5583.5|5580.7|5583.5|5580.7|5583.3|5580.5|14
1611171710000|2021-01-20 19:41:50|5583.3|5580.5|5583.3|5580.5|5583.3|5580.5|5583.3|5580.5|30
1611171720000|2021-01-20 19:42:00|5582.5|5579.7|5582.3|5579.5|5582.5|5579.7|5582.3|5579.5|15
1611171730000|2021-01-20 19:42:10|5582.4|5579.6|5582.3|5579.5|5582.4|5579.6|5582.3|5579.5|2
1611171740000|2021-01-20 19:42:20|5582.4|5579.6|5582.5|5579.7|5582.5|5579.7|5582.4|5579.6|3
1611171750000|2021-01-20 19:42:30|5582.9|5580.1|5582.5|5579.7|5582.9|5580.1|5582.4|5579.6|4
1611171760000|2021-01-20 19:42:40|5582.4|5579.6|5583.3|5580.5|5583.3|5580.5|5582.4|5579.6|2
1611171780000|2021-01-20 19:43:00|5582.5|5579.7|5582.5|5579.7|5582.5|5579.7|5582.5|5579.7|7
1611171790000|2021-01-20 19:43:10|5582.4|5579.6|5582.5|5579.7|5582.5|5579.7|5582.4|5579.6|6
1611171800000|2021-01-20 19:43:20|5582.4|5579.6|5582.9|5580.1|5582.9|5580.1|5582.4|5579.6|8
1611171810000|2021-01-20 19:43:30|5582.5|5579.7|5582.5|5579.7|5582.5|5579.7|5582.5|5579.7|1
1611171820000|2021-01-20 19:43:40|||||||||3
1611171830000|2021-01-20 19:43:50|5582|5579.2|5582.5|5579.7|5582.5|5579.7|5581.5|5578.7|9
1611171840000|2021-01-20 19:44:00|5582.9|5580.1|5581.5|5578.7|5582.9|5580.1|5581.5|5578.7|11
1611171850000|2021-01-20 19:44:10|||||||||7
1611171860000|2021-01-20 19:44:20|||||||||7
1611171870000|2021-01-20 19:44:30|||||||||25
1611171880000|2021-01-20 19:44:40|||||||||9
1611171890000|2021-01-20 19:44:50|||||||||3
1611171900000|2021-01-20 19:45:00|||||||||4
1611171910000|2021-01-20 19:45:10|5581.3|5578.5|5580.9|5578.1|5581.3|5578.5|5580.9|5578.1|15
1611171920000|2021-01-20 19:45:20|5581.3|5578.5|5581.3|5578.5|5581.3|5578.5|5581.3|5578.5|12
1611171930000|2021-01-20 19:45:30|5580.9|5578.1|5581.3|5578.5|5581.3|5578.5|5580.9|5578.1|13
1611171940000|2021-01-20 19:45:40|5580.5|5577.7|5581.3|5578.5|5581.3|5578.5|5580.5|5577.7|5
1611171950000|2021-01-20 19:45:50|||||||||22
1611171960000|2021-01-20 19:46:00|5581.5|5578.7|5580.9|5578.1|5581.5|5578.7|5580.9|5578.1|24
1611171970000|2021-01-20 19:46:10|5581.3|5578.5|5581.3|5578.5|5581.4|5578.6|5581.3|5578.5|2
1611171990000|2021-01-20 19:46:30|5580.9|5578.1|5582.5|5579.7|5582.5|5579.7|5580.9|5578.1|27
1611172000000|2021-01-20 19:46:40|5582.9|5580.1|5584.9|5582.1|5585|5582.2|5582.9|5580.1|49
1611172010000|2021-01-20 19:46:50|5585.3|5582.5|5585.5|5582.7|5585.5|5582.7|5584.9|5582.1|36
1611172040000|2021-01-20 19:47:20|5585.3|5582.5|5585.5|5582.7|5585.5|5582.7|5585.3|5582.5|3
1611172050000|2021-01-20 19:47:30|5585.9|5583.1|5586.3|5583.5|5586.3|5583.5|5585.9|5583.1|10
1611172060000|2021-01-20 19:47:40|5585.9|5583.1|5585.9|5583.1|5585.9|5583.1|5585.9|5583.1|18
1611172080000|2021-01-20 19:48:00|5586.3|5583.5|5585.5|5582.7|5586.3|5583.5|5585.5|5582.7|3
1611172090000|2021-01-20 19:48:10|5585.4|5582.6|5585.4|5582.6|5585.4|5582.6|5585.4|5582.6|7
1611172100000|2021-01-20 19:48:20|5585.3|5582.5|5584.9|5582.1|5585.5|5582.7|5584.9|5582.1|5
1611172110000|2021-01-20 19:48:30|||||||||22
1611172120000|2021-01-20 19:48:40|5585.3|5582.5|5585.4|5582.6|5585.4|5582.6|5585.3|5582.5|5
1611172130000|2021-01-20 19:48:50|5584.9|5582.1|5584.9|5582.1|5584.9|5582.1|5584.9|5582.1|0
1611172140000|2021-01-20 19:49:00|5585.3|5582.5|5586.5|5583.7|5586.5|5583.7|5585.3|5582.5|26
1611172150000|2021-01-20 19:49:10|5587.3|5584.5|5586|5583.2|5587.5|5584.7|5586|5583.2|65
1611172160000|2021-01-20 19:49:20|5586.5|5583.7|5583.9|5581.1|5586.5|5583.7|5583.9|5581.1|41
1611172170000|2021-01-20 19:49:30|5584|5581.2|5583.9|5581.1|5584|5581.2|5583.5|5580.7|28
1611172180000|2021-01-20 19:49:40|5584.3|5581.5|5584.5|5581.7|5584.5|5581.7|5584.3|5581.5|49
1611172190000|2021-01-20 19:49:50|5585.3|5582.5|5585.3|5582.5|5585.3|5582.5|5585.3|5582.5|13
1611172200000|2021-01-20 19:50:00|5584.5|5581.7|5584.9|5582.1|5584.9|5582.1|5584.5|5581.7|2
1611172210000|2021-01-20 19:50:10|5584.7|5581.9|5583.5|5580.7|5584.7|5581.9|5583.5|5580.7|20
1611172220000|2021-01-20 19:50:20|5583.9|5581.1|5583.9|5581.1|5583.9|5581.1|5583.9|5581.1|2
1611172230000|2021-01-20 19:50:30|||||||||3
1611172240000|2021-01-20 19:50:40|5583.5|5580.7|5583.4|5580.6|5583.5|5580.7|5583.3|5580.5|12
1611172250000|2021-01-20 19:50:50|5583.5|5580.7|5583.5|5580.7|5583.5|5580.7|5583.4|5580.6|22
1611172260000|2021-01-20 19:51:00|5583.3|5580.5|5582.5|5579.7|5583.3|5580.5|5582.5|5579.7|5
1611172280000|2021-01-20 19:51:20|5582.9|5580.1|5582.5|5579.7|5582.9|5580.1|5582.4|5579.6|15
1611172290000|2021-01-20 19:51:30|5582.4|5579.6|5581.5|5578.7|5582.5|5579.7|5581.5|5578.7|7
1611172300000|2021-01-20 19:51:40|5581.9|5579.1|5581.9|5579.1|5581.9|5579.1|5581.9|5579.1|0
1611172310000|2021-01-20 19:51:50|5582.3|5579.5|5582.5|5579.7|5582.5|5579.7|5582.3|5579.5|1
1611172320000|2021-01-20 19:52:00|5582.9|5580.1|5582.5|5579.7|5582.9|5580.1|5582.5|5579.7|8
1611172330000|2021-01-20 19:52:10|5582.4|5579.6|5582.4|5579.6|5582.5|5579.7|5582.4|5579.6|4
1611172340000|2021-01-20 19:52:20|5582.5|5579.7|5582.3|5579.5|5582.5|5579.7|5582.3|5579.5|2
1611172350000|2021-01-20 19:52:30|5582.5|5579.7|5582.5|5579.7|5582.5|5579.7|5582.5|5579.7|3
1611172360000|2021-01-20 19:52:40|5583.3|5580.5|5583.3|5580.5|5583.3|5580.5|5583.3|5580.5|0
1611172370000|2021-01-20 19:52:50|5583.4|5580.6|5583.4|5580.6|5583.4|5580.6|5583.4|5580.6|6
1611172380000|2021-01-20 19:53:00|5583|5580.2|5581.9|5579.1|5583.5|5580.7|5581.5|5578.7|18
1611172390000|2021-01-20 19:53:10|5582|5579.2|5581.9|5579.1|5582|5579.2|5581.9|5579.1|3
1611172400000|2021-01-20 19:53:20|||||||||7
1611172410000|2021-01-20 19:53:30|||||||||2
1611172430000|2021-01-20 19:53:50|5581.5|5578.7|5581.5|5578.7|5581.5|5578.7|5581.5|5578.7|1
1611172440000|2021-01-20 19:54:00|||||||||1
1611172450000|2021-01-20 19:54:10|||||||||3
1611172460000|2021-01-20 19:54:20|5581.8|5579|5582.4|5579.6|5582.5|5579.7|5581.8|5579|16
1611172470000|2021-01-20 19:54:30|5581.9|5579.1|5581.9|5579.1|5581.9|5579.1|5581.9|5579.1|0
1611172480000|2021-01-20 19:54:40|||||||||3
1611172490000|2021-01-20 19:54:50|||||||||3
1611172510000|2021-01-20 19:55:10|||||||||1
1611172530000|2021-01-20 19:55:30|5581.5|5578.7|5582.5|5579.7|5582.5|5579.7|5581.5|5578.7|10
1611172540000|2021-01-20 19:55:40|5581.5|5578.7|5581.9|5579.1|5581.9|5579.1|5581.5|5578.7|3
1611172550000|2021-01-20 19:55:50|5582.5|5579.7|5582.5|5579.7|5582.5|5579.7|5582.5|5579.7|4
1611172560000|2021-01-20 19:56:00|5582.4|5579.6|5582.5|5579.7|5582.5|5579.7|5582.4|5579.6|2
1611172580000|2021-01-20 19:56:20|5582.9|5580.1|5582.4|5579.6|5582.9|5580.1|5581.9|5579.1|20
1611172590000|2021-01-20 19:56:30|5582.3|5579.5|5581.9|5579.1|5582.5|5579.7|5581.9|5579.1|82
1611172600000|2021-01-20 19:56:40|5581.5|5578.7|5581.5|5578.7|5581.5|5578.7|5581.5|5578.7|3
1611172610000|2021-01-20 19:56:50|||||||||1
1611172620000|2021-01-20 19:57:00|5581.9|5579.1|5582.3|5579.5|5582.3|5579.5|5581.9|5579.1|3
1611172630000|2021-01-20 19:57:10|5581.5|5578.7|5581.4|5578.6|5581.5|5578.7|5581.4|5578.6|5
1611172640000|2021-01-20 19:57:20|5581.3|5578.5|5581.3|5578.5|5581.3|5578.5|5581.3|5578.5|0
1611172650000|2021-01-20 19:57:30|5580.9|5578.1|5580.5|5577.7|5580.9|5578.1|5580.5|5577.7|68
1611172660000|2021-01-20 19:57:40|5581.3|5578.5|5581.3|5578.5|5581.3|5578.5|5581.3|5578.5|4
1611172670000|2021-01-20 19:57:50|5581.5|5578.7|5581.5|5578.7|5581.5|5578.7|5581.5|5578.7|2
1611172680000|2021-01-20 19:58:00|5581.4|5578.6|5581.5|5578.7|5581.5|5578.7|5581.3|5578.5|7
1611172690000|2021-01-20 19:58:10|||||||||2
1611172700000|2021-01-20 19:58:20|5581.4|5578.6|5581.5|5578.7|5581.5|5578.7|5581.4|5578.6|3
1611172710000|2021-01-20 19:58:30|||||||||5
1611172720000|2021-01-20 19:58:40|5580.5|5577.7|5580.5|5577.7|5580.5|5577.7|5580.5|5577.7|17
1611172730000|2021-01-20 19:58:50|||||||||1
1611172740000|2021-01-20 19:59:00|5580.9|5578.1|5581.5|5578.7|5581.5|5578.7|5580.9|5578.1|10
1611172750000|2021-01-20 19:59:10|5581.9|5579.1|5582.3|5579.5|5582.9|5580.1|5581.9|5579.1|17
1611172760000|2021-01-20 19:59:20|5581.9|5579.1|5582.3|5579.5|5582.3|5579.5|5581.9|5579.1|7
1611172770000|2021-01-20 19:59:30|5581.5|5578.7|5581.5|5578.7|5581.9|5579.1|5581.5|5578.7|3
1611172780000|2021-01-20 19:59:40|5582.3|5579.5|5581.9|5579.1|5582.3|5579.5|5581.5|5578.7|13
1611172790000|2021-01-20 19:59:50|5581.7|5578.9|5581.3|5578.5|5581.7|5578.9|5581.3|5578.5|11
1611172800000|2021-01-20 20:00:00|5581.5|5578.7|5581.9|5579.1|5582.3|5579.5|5581.5|5578.7|8
1611172810000|2021-01-20 20:00:10|5582.3|5579.5|5582.5|5579.7|5582.5|5579.7|5582.3|5579.5|20
1611172820000|2021-01-20 20:00:20|5582.9|5580.1|5583.5|5580.7|5583.5|5580.7|5582.9|5580.1|30
1611172830000|2021-01-20 20:00:30|5583.4|5580.6|5583.5|5580.7|5583.5|5580.7|5583.4|5580.6|4
1611172840000|2021-01-20 20:00:40|5583|5580.2|5583.4|5580.6|5583.4|5580.6|5583|5580.2|5
1611172850000|2021-01-20 20:00:50|5582.9|5580.1|5582.5|5579.7|5582.9|5580.1|5582.5|5579.7|38
1611172860000|2021-01-20 20:01:00|5582.4|5579.6|5581.5|5578.7|5582.4|5579.6|5581.5|5578.7|5
1611172870000|2021-01-20 20:01:10|5581.9|5579.1|5581.9|5579.1|5581.9|5579.1|5581.9|5579.1|0
1611172880000|2021-01-20 20:01:20|5581.5|5578.7|5579.9|5577.1|5581.5|5578.7|5579.5|5576.7|103
1611172890000|2021-01-20 20:01:30|5580.2|5577.4|5579.9|5577.1|5580.5|5577.7|5579.9|5577.1|3
1611172900000|2021-01-20 20:01:40|5580.5|5577.7|5580.5|5577.7|5580.5|5577.7|5580.4|5577.6|4
1611172910000|2021-01-20 20:01:50|5580.4|5577.6|5580.5|5577.7|5580.5|5577.7|5580.4|5577.6|0
1611172920000|2021-01-20 20:02:00|5580.9|5578.1|5580.9|5578.1|5580.9|5578.1|5580.9|5578.1|5
1611172930000|2021-01-20 20:02:10|5581.4|5578.6|5580.9|5578.1|5581.5|5578.7|5580.9|5578.1|29
1611172940000|2021-01-20 20:02:20|||||||||4
1611172970000|2021-01-20 20:02:50|||||||||1
1611172980000|2021-01-20 20:03:00|5580.4|5577.6|5580.5|5577.7|5580.5|5577.7|5580.4|5577.6|0
1611172990000|2021-01-20 20:03:10|5580.9|5578.1|5580.9|5578.1|5580.9|5578.1|5580.9|5578.1|3
1611173000000|2021-01-20 20:03:20|5580.4|5577.6|5579.5|5576.7|5580.4|5577.6|5579.5|5576.7|9
1611173010000|2021-01-20 20:03:30|5579.9|5577.1|5579.9|5577.1|5580.5|5577.7|5579.9|5577.1|25
1611173020000|2021-01-20 20:03:40|||||||||3
1611173030000|2021-01-20 20:03:50|5579.5|5576.7|5579.5|5576.7|5579.5|5576.7|5578.3|5575.5|39
1611173040000|2021-01-20 20:04:00|5579.9|5577.1|5579.9|5577.1|5579.9|5577.1|5579.9|5577.1|2
1611173050000|2021-01-20 20:04:10|5580.3|5577.5|5580.9|5578.1|5580.9|5578.1|5580.3|5577.5|5
1611173070000|2021-01-20 20:04:30|5581.3|5578.5|5581.9|5579.1|5581.9|5579.1|5580.9|5578.1|7
1611173080000|2021-01-20 20:04:40|||||||||6
1611173110000|2021-01-20 20:05:10|5581.5|5578.7|5581.9|5579.1|5581.9|5579.1|5581.5|5578.7|11
1611173130000|2021-01-20 20:05:30|5581.5|5578.7|5581.9|5579.1|5581.9|5579.1|5581.5|5578.7|5
1611173140000|2021-01-20 20:05:40|5582.3|5579.5|5582.3|5579.5|5582.3|5579.5|5582.3|5579.5|0
1611173150000|2021-01-20 20:05:50|||||||||16
1611173160000|2021-01-20 20:06:00|5581.9|5579.1|5581.3|5578.5|5581.9|5579.1|5581.3|5578.5|15
1611173170000|2021-01-20 20:06:10|5581.5|5578.7|5581.4|5578.6|5581.5|5578.7|5581.4|5578.6|3
1611173180000|2021-01-20 20:06:20|5581.5|5578.7|5581.5|5578.7|5581.5|5578.7|5581.3|5578.5|1
1611173190000|2021-01-20 20:06:30|5581.4|5578.6|5581.4|5578.6|5581.4|5578.6|5581.3|5578.5|0
1611173200000|2021-01-20 20:06:40|5581.3|5578.5|5581.9|5579.1|5581.9|5579.1|5581.3|5578.5|4
1611173210000|2021-01-20 20:06:50|5581.8|5579|5581.9|5579.1|5581.9|5579.1|5581.8|5579|0
1611173220000|2021-01-20 20:07:00|||||||||5
1611173230000|2021-01-20 20:07:10|5581.4|5578.6|5581.5|5578.7|5581.5|5578.7|5581.3|5578.5|1
1611173250000|2021-01-20 20:07:30|5581.9|5579.1|5581.9|5579.1|5581.9|5579.1|5581.9|5579.1|0
1611173260000|2021-01-20 20:07:40|5581.5|5578.7|5581.5|5578.7|5581.5|5578.7|5581.3|5578.5|2
1611173270000|2021-01-20 20:07:50|5581.4|5578.6|5581.5|5578.7|5581.5|5578.7|5581.4|5578.6|0
1611173280000|2021-01-20 20:08:00|5581.9|5579.1|5581.9|5579.1|5581.9|5579.1|5581.9|5579.1|4
1611173290000|2021-01-20 20:08:10|5581.5|5578.7|5581.5|5578.7|5581.5|5578.7|5581.5|5578.7|2
1611173310000|2021-01-20 20:08:30|5581.9|5579.1|5581.5|5578.7|5581.9|5579.1|5581.5|5578.7|5
1611173320000|2021-01-20 20:08:40|5582.3|5579.5|5582.3|5579.5|5582.3|5579.5|5582.3|5579.5|32
1611173330000|2021-01-20 20:08:50|5581.9|5579.1|5581.9|5579.1|5581.9|5579.1|5581.9|5579.1|8
1611173340000|2021-01-20 20:09:00|5581.5|5578.7|5581.3|5578.5|5581.5|5578.7|5581.3|5578.5|13
1611173350000|2021-01-20 20:09:10|5580.5|5577.7|5580.5|5577.7|5580.5|5577.7|5580.5|5577.7|0
1611173360000|2021-01-20 20:09:20|5580|5577.2|5580.5|5577.7|5580.5|5577.7|5580|5577.2|4
1611173370000|2021-01-20 20:09:30|5580.3|5577.5|5579.3|5576.5|5580.3|5577.5|5579.3|5576.5|103
1611173380000|2021-01-20 20:09:40|||||||||12
1611173390000|2021-01-20 20:09:50|5578.7|5575.9|5578.3|5575.5|5579.2|5576.4|5578.3|5575.5|10
1611173400000|2021-01-20 20:10:00|||||||||1
1611173410000|2021-01-20 20:10:10|5577.9|5575.1|5577.3|5574.5|5577.9|5575.1|5577.3|5574.5|15
1611173420000|2021-01-20 20:10:20|5577.5|5574.7|5578.3|5575.5|5578.3|5575.5|5577.5|5574.7|10
1611173430000|2021-01-20 20:10:30|||||||||3
1611173450000|2021-01-20 20:10:50|5577.3|5574.5|5577.3|5574.5|5577.3|5574.5|5577.3|5574.5|45
1611173470000|2021-01-20 20:11:10|5577.2|5574.4|5575.9|5573.1|5577.2|5574.4|5575.5|5572.7|29
1611173480000|2021-01-20 20:11:20|5575.3|5572.5|5575.3|5572.5|5575.3|5572.5|5575.3|5572.5|8
1611173490000|2021-01-20 20:11:30|||||||||1
1611173500000|2021-01-20 20:11:40|5576.3|5573.5|5575.8|5573|5576.3|5573.5|5575.3|5572.5|54
1611173510000|2021-01-20 20:11:50|5575.5|5572.7|5575.9|5573.1|5575.9|5573.1|5575.5|5572.7|3
1611173520000|2021-01-20 20:12:00|||||||||1
1611173530000|2021-01-20 20:12:10|5575.5|5572.7|5574.5|5571.7|5575.5|5572.7|5574.4|5571.6|17
1611173540000|2021-01-20 20:12:20|5574.3|5571.5|5574.9|5572.1|5574.9|5572.1|5574.3|5571.5|24
1611173550000|2021-01-20 20:12:30|5574.5|5571.7|5574.3|5571.5|5574.9|5572.1|5574.3|5571.5|32
1611173560000|2021-01-20 20:12:40|5574.4|5571.6|5575.3|5572.5|5575.3|5572.5|5574.4|5571.6|10
1611173570000|2021-01-20 20:12:50|5575.4|5572.6|5575.9|5573.1|5575.9|5573.1|5575.4|5572.6|16
1611173580000|2021-01-20 20:13:00|5576.3|5573.5|5577.3|5574.5|5577.3|5574.5|5576.3|5573.5|1
1611173590000|2021-01-20 20:13:10|5577.5|5574.7|5577.4|5574.6|5577.5|5574.7|5577.3|5574.5|17
1611173600000|2021-01-20 20:13:20|5577.3|5574.5|5577.3|5574.5|5577.3|5574.5|5577.3|5574.5|0
1611173610000|2021-01-20 20:13:30|5576.4|5573.6|5576.9|5574.1|5576.9|5574.1|5576.4|5573.6|0
1611173620000|2021-01-20 20:13:40|5577.3|5574.5|5577.3|5574.5|5577.3|5574.5|5577.3|5574.5|0
1611173630000|2021-01-20 20:13:50|||||||||4
1611173640000|2021-01-20 20:14:00|||||||||9
1611173660000|2021-01-20 20:14:20|5576.9|5574.1|5576.8|5574|5576.9|5574.1|5576.8|5574|5
1611173670000|2021-01-20 20:14:30|5576.9|5574.1|5576.9|5574.1|5576.9|5574.1|5576.9|5574.1|3
1611173680000|2021-01-20 20:14:40|5577.3|5574.5|5577.3|5574.5|5577.3|5574.5|5577.3|5574.5|0
1611173690000|2021-01-20 20:14:50|||||||||1
1611173700000|2021-01-20 20:15:00|5576.9|5574.1|5577.3|5574.5|5577.3|5574.5|5576.9|5574.1|1
1611173710000|2021-01-20 20:15:10|5577.4|5574.6|5577.5|5574.7|5578.3|5575.5|5577.4|5574.6|7
1611173720000|2021-01-20 20:15:20|5578.3|5575.5|5577.9|5575.1|5578.3|5575.5|5577.9|5575.1|4
1611173730000|2021-01-20 20:15:30|5577.5|5574.7|5577.9|5575.1|5577.9|5575.1|5577.4|5574.6|1
1611173740000|2021-01-20 20:15:40|5577.4|5574.6|5577.4|5574.6|5577.8|5575|5577.4|5574.6|1
1611173750000|2021-01-20 20:15:50|5577.5|5574.7|5578.5|5575.7|5578.5|5575.7|5577.4|5574.6|10
1611173760000|2021-01-20 20:16:00|5578.3|5575.5|5577.4|5574.6|5578.3|5575.5|5577.4|5574.6|3
1611173770000|2021-01-20 20:16:10|||||||||2
1611173780000|2021-01-20 20:16:20|5577.5|5574.7|5577.3|5574.5|5577.5|5574.7|5577.3|5574.5|8
1611173790000|2021-01-20 20:16:30|5576.9|5574.1|5576.9|5574.1|5576.9|5574.1|5576.9|5574.1|3
1611173810000|2021-01-20 20:16:50|5576.8|5574|5576.7|5573.9|5576.8|5574|5576.7|5573.9|6
1611173820000|2021-01-20 20:17:00|5576.3|5573.5|5576.3|5573.5|5576.3|5573.5|5576.3|5573.5|1
1611173830000|2021-01-20 20:17:10|||||||||2
1611173840000|2021-01-20 20:17:20|5576.4|5573.6|5576.3|5573.5|5576.4|5573.6|5576.3|5573.5|5
1611173850000|2021-01-20 20:17:30|5576.5|5573.7|5576.5|5573.7|5576.5|5573.7|5576.5|5573.7|0
1611173860000|2021-01-20 20:17:40|5576.9|5574.1|5577.3|5574.5|5577.5|5574.7|5576.9|5574.1|19
1611173870000|2021-01-20 20:17:50|5576.9|5574.1|5575.8|5573|5576.9|5574.1|5575.8|5573|14
1611173880000|2021-01-20 20:18:00|||||||||1
1611173890000|2021-01-20 20:18:10|5575.4|5572.6|5575.3|5572.5|5575.4|5572.6|5575.3|5572.5|3
1611173910000|2021-01-20 20:18:30|5574.9|5572.1|5574.9|5572.1|5574.9|5572.1|5574.9|5572.1|6
1611173930000|2021-01-20 20:18:50|5574.3|5571.5|5574.3|5571.5|5574.3|5571.5|5574.3|5571.5|9
1611173940000|2021-01-20 20:19:00|||||||||5
1611173950000|2021-01-20 20:19:10|5573.5|5570.7|5573.5|5570.7|5573.5|5570.7|5573.5|5570.7|146
1611173960000|2021-01-20 20:19:20|5573.3|5570.5|5572.5|5569.7|5573.3|5570.5|5571.9|5569.1|118
1611173970000|2021-01-20 20:19:30|5571.8|5569|5571.3|5568.5|5572.3|5569.5|5571.3|5568.5|32
1611173980000|2021-01-20 20:19:40|5571.5|5568.7|5571.5|5568.7|5571.5|5568.7|5571.4|5568.6|15
1611173990000|2021-01-20 20:19:50|5571.9|5569.1|5571.3|5568.5|5571.9|5569.1|5571.3|5568.5|67
1611174000000|2021-01-20 20:20:00|5570.3|5567.5|5570.9|5568.1|5570.9|5568.1|5570.3|5567.5|49
1611174010000|2021-01-20 20:20:10|5571.3|5568.5|5571.3|5568.5|5571.3|5568.5|5571.3|5568.5|31
1611174020000|2021-01-20 20:20:20|5570.9|5568.1|5571.3|5568.5|5571.3|5568.5|5570.9|5568.1|18
1611174030000|2021-01-20 20:20:30|||||||||3
1611174040000|2021-01-20 20:20:40|||||||||1
1611174060000|2021-01-20 20:21:00|5570.9|5568.1|5568.9|5566.1|5570.9|5568.1|5568.3|5565.5|56
1611174070000|2021-01-20 20:21:10|5568.3|5565.5|5568.3|5565.5|5568.4|5565.6|5568.3|5565.5|5
1611174080000|2021-01-20 20:21:20|5567.7|5564.9|5568.8|5566|5568.8|5566|5567.3|5564.5|19
1611174090000|2021-01-20 20:21:30|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|5
1611174100000|2021-01-20 20:21:40|5567.8|5565|5568.3|5565.5|5568.3|5565.5|5567.3|5564.5|24
1611174110000|2021-01-20 20:21:50|5568.1|5565.3|5567.8|5565|5568.3|5565.5|5567.3|5564.5|5
1611174120000|2021-01-20 20:22:00|5567.7|5564.9|5568.3|5565.5|5568.4|5565.6|5567.3|5564.5|20
1611174130000|2021-01-20 20:22:10|5568.4|5565.6|5568.3|5565.5|5568.9|5566.1|5568.3|5565.5|8
1611174140000|2021-01-20 20:22:20|5568.9|5566.1|5568.3|5565.5|5568.9|5566.1|5568.3|5565.5|10
1611174150000|2021-01-20 20:22:30|5567.9|5565.1|5566.3|5563.5|5568.4|5565.6|5566.3|5563.5|60
1611174160000|2021-01-20 20:22:40|5566.4|5563.6|5566.3|5563.5|5566.4|5563.6|5566.3|5563.5|7
1611174170000|2021-01-20 20:22:50|5566.7|5563.9|5566.9|5564.1|5566.9|5564.1|5566.7|5563.9|4
1611174180000|2021-01-20 20:23:00|5567.3|5564.5|5567.9|5565.1|5568.3|5565.5|5567.3|5564.5|8
1611174190000|2021-01-20 20:23:10|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|5567.9|5565.1|17
1611174200000|2021-01-20 20:23:20|||||||||12
1611174210000|2021-01-20 20:23:30|5567.3|5564.5|5567.2|5564.4|5567.3|5564.5|5567.2|5564.4|67
1611174220000|2021-01-20 20:23:40|5566.9|5564.1|5567.9|5565.1|5568.3|5565.5|5566.8|5564|41
1611174230000|2021-01-20 20:23:50|5568.3|5565.5|5568.4|5565.6|5568.4|5565.6|5568.3|5565.5|5
1611174240000|2021-01-20 20:24:00|5568.3|5565.5|5566.8|5564|5568.3|5565.5|5566.8|5564|2
1611174250000|2021-01-20 20:24:10|5566.9|5564.1|5567.3|5564.5|5567.3|5564.5|5566.9|5564.1|4
1611174260000|2021-01-20 20:24:20|5566.3|5563.5|5567.9|5565.1|5567.9|5565.1|5565.3|5562.5|42
1611174270000|2021-01-20 20:24:30|5567.8|5565|5567.8|5565|5568.4|5565.6|5567.4|5564.6|40
1611174280000|2021-01-20 20:24:40|5567.9|5565.1|5567.9|5565.1|5567.9|5565.1|5567.9|5565.1|3
1611174290000|2021-01-20 20:24:50|5567.5|5564.7|5567.5|5564.7|5567.5|5564.7|5567.5|5564.7|4
1611174300000|2021-01-20 20:25:00|5568.3|5565.5|5568.4|5565.6|5568.4|5565.6|5567.5|5564.7|20
1611174310000|2021-01-20 20:25:10|5568.5|5565.7|5568.5|5565.7|5568.5|5565.7|5568.4|5565.6|1
1611174320000|2021-01-20 20:25:20|5568.4|5565.6|5569.4|5566.6|5569.4|5566.6|5568.4|5565.6|6
1611174330000|2021-01-20 20:25:30|5568.9|5566.1|5568.9|5566.1|5568.9|5566.1|5568.9|5566.1|0
1611174340000|2021-01-20 20:25:40|||||||||4
1611174350000|2021-01-20 20:25:50|5569.3|5566.5|5570.5|5567.7|5570.5|5567.7|5568.9|5566.1|12
1611174360000|2021-01-20 20:26:00|5570.9|5568.1|5570.9|5568.1|5572.5|5569.7|5570.9|5568.1|111
1611174370000|2021-01-20 20:26:10|5570.5|5567.7|5570.5|5567.7|5570.5|5567.7|5570.5|5567.7|3
1611174380000|2021-01-20 20:26:20|5571.3|5568.5|5571.5|5568.7|5571.5|5568.7|5571|5568.2|9
1611174390000|2021-01-20 20:26:30|5571.4|5568.6|5571.4|5568.6|5571.4|5568.6|5571.4|5568.6|0
1611174400000|2021-01-20 20:26:40|5570.9|5568.1|5569.9|5567.1|5570.9|5568.1|5569.9|5567.1|5
1611174410000|2021-01-20 20:26:50|5570.3|5567.5|5571.5|5568.7|5571.5|5568.7|5570.3|5567.5|7
1611174420000|2021-01-20 20:27:00|5571.4|5568.6|5571.4|5568.6|5571.5|5568.7|5571.3|5568.5|8
1611174430000|2021-01-20 20:27:10|5571.5|5568.7|5571.4|5568.6|5571.5|5568.7|5571.3|5568.5|1
1611174440000|2021-01-20 20:27:20|5571.3|5568.5|5571.4|5568.6|5571.5|5568.7|5571.3|5568.5|1
1611174450000|2021-01-20 20:27:30|5571.5|5568.7|5571.5|5568.7|5571.5|5568.7|5571.5|5568.7|0
1611174460000|2021-01-20 20:27:40|5572.3|5569.5|5572.9|5570.1|5572.9|5570.1|5572.3|5569.5|72
1611174470000|2021-01-20 20:27:50|||||||||4
1611174480000|2021-01-20 20:28:00|5572.5|5569.7|5572.9|5570.1|5573.5|5570.7|5572.5|5569.7|11
1611174490000|2021-01-20 20:28:10|5573.5|5570.7|5573.3|5570.5|5573.5|5570.7|5573.3|5570.5|9
1611174500000|2021-01-20 20:28:20|5572.5|5569.7|5572.5|5569.7|5572.5|5569.7|5572.5|5569.7|2
1611174510000|2021-01-20 20:28:30|5571.9|5569.1|5572.5|5569.7|5572.5|5569.7|5571.9|5569.1|9
1611174520000|2021-01-20 20:28:40|5572.4|5569.6|5572.5|5569.7|5572.5|5569.7|5572.4|5569.6|4
1611174530000|2021-01-20 20:28:50|5573.3|5570.5|5573.9|5571.1|5574.3|5571.5|5573.3|5570.5|21
1611174540000|2021-01-20 20:29:00|5574.3|5571.5|5574.3|5571.5|5574.3|5571.5|5574.3|5571.5|9
1611174550000|2021-01-20 20:29:10|5573.9|5571.1|5574.5|5571.7|5574.9|5572.1|5573.9|5571.1|23
1611174560000|2021-01-20 20:29:20|||||||||6
1611174570000|2021-01-20 20:29:30|5574.9|5572.1|5574.3|5571.5|5574.9|5572.1|5573.9|5571.1|16
1611174580000|2021-01-20 20:29:40|5573.9|5571.1|5574.5|5571.7|5574.5|5571.7|5573.9|5571.1|4
1611174590000|2021-01-20 20:29:50|||||||||3
1611174600000|2021-01-20 20:30:00|5574.4|5571.6|5574.5|5571.7|5574.5|5571.7|5573.9|5571.1|5
1611174610000|2021-01-20 20:30:10|5574|5571.2|5574.5|5571.7|5574.5|5571.7|5574|5571.2|3
1611174620000|2021-01-20 20:30:20|5574.1|5571.3|5573.9|5571.1|5574.1|5571.3|5573.9|5571.1|2
1611174630000|2021-01-20 20:30:30|5573.5|5570.7|5572.9|5570.1|5573.5|5570.7|5571.9|5569.1|37
1611174660000|2021-01-20 20:31:00|5572.8|5570|5571.9|5569.1|5572.8|5570|5571.3|5568.5|49
1611174670000|2021-01-20 20:31:10|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|0
1611174680000|2021-01-20 20:31:20|5572.5|5569.7|5573.3|5570.5|5573.3|5570.5|5572.5|5569.7|9
1611174690000|2021-01-20 20:31:30|5573.5|5570.7|5573.5|5570.7|5573.5|5570.7|5573.5|5570.7|4
1611174700000|2021-01-20 20:31:40|5573.9|5571.1|5573.9|5571.1|5574.3|5571.5|5573.5|5570.7|24
1611174710000|2021-01-20 20:31:50|5573.1|5570.3|5574.5|5571.7|5574.9|5572.1|5572.9|5570.1|35
1611174720000|2021-01-20 20:32:00|5574.9|5572.1|5573.9|5571.1|5576.3|5573.5|5573.9|5571.1|53
1611174730000|2021-01-20 20:32:10|5573.3|5570.5|5573.3|5570.5|5573.3|5570.5|5573.3|5570.5|4
1611174740000|2021-01-20 20:32:20|5573.5|5570.7|5573.3|5570.5|5573.5|5570.7|5573.3|5570.5|7
1611174750000|2021-01-20 20:32:30|5572.9|5570.1|5572.9|5570.1|5572.9|5570.1|5572.9|5570.1|0
1611174760000|2021-01-20 20:32:40|5573.5|5570.7|5574.5|5571.7|5574.5|5571.7|5573.4|5570.6|29
1611174770000|2021-01-20 20:32:50|5574.4|5571.6|5574.5|5571.7|5574.5|5571.7|5574.4|5571.6|2
1611174780000|2021-01-20 20:33:00|5574.4|5571.6|5574.5|5571.7|5574.5|5571.7|5574.1|5571.3|4
1611174790000|2021-01-20 20:33:10|||||||||2
1611174810000|2021-01-20 20:33:30|||||||||6
1611174820000|2021-01-20 20:33:40|5574.9|5572.1|5574.9|5572.1|5574.9|5572.1|5574.9|5572.1|0
1611174830000|2021-01-20 20:33:50|5574.5|5571.7|5574.4|5571.6|5574.5|5571.7|5574.4|5571.6|4
1611174840000|2021-01-20 20:34:00|5574|5571.2|5574.5|5571.7|5574.5|5571.7|5574|5571.2|2
1611174850000|2021-01-20 20:34:10|||||||||2
1611174860000|2021-01-20 20:34:20|||||||||1
1611174870000|2021-01-20 20:34:30|5575.3|5572.5|5575|5572.2|5575.5|5572.7|5574.5|5571.7|39
1611174880000|2021-01-20 20:34:40|5574.9|5572.1|5574.5|5571.7|5574.9|5572.1|5574.4|5571.6|1
1611174890000|2021-01-20 20:34:50|5574.3|5571.5|5574.4|5571.6|5574.4|5571.6|5574|5571.2|8
1611174900000|2021-01-20 20:35:00|5573.9|5571.1|5574|5571.2|5574.5|5571.7|5573.9|5571.1|5
1611174910000|2021-01-20 20:35:10|5574.4|5571.6|5573.5|5570.7|5574.4|5571.6|5573.3|5570.5|3
1611174920000|2021-01-20 20:35:20|5573.4|5570.6|5573.5|5570.7|5573.5|5570.7|5573.4|5570.6|0
1611174930000|2021-01-20 20:35:30|5573.4|5570.6|5573.5|5570.7|5573.5|5570.7|5573.4|5570.6|4
1611174940000|2021-01-20 20:35:40|5573.9|5571.1|5574.4|5571.6|5574.4|5571.6|5573.9|5571.1|3
1611174950000|2021-01-20 20:35:50|5574|5571.2|5573.9|5571.1|5574|5571.2|5573.9|5571.1|2
1611174960000|2021-01-20 20:36:00|5574.1|5571.3|5574.5|5571.7|5574.5|5571.7|5574.1|5571.3|4
1611174970000|2021-01-20 20:36:10|5574.4|5571.6|5574.5|5571.7|5574.5|5571.7|5574.4|5571.6|2
1611174980000|2021-01-20 20:36:20|5574.4|5571.6|5574.4|5571.6|5574.5|5571.7|5574.4|5571.6|0
1611174990000|2021-01-20 20:36:30|5574|5571.2|5574.9|5572.1|5574.9|5572.1|5574|5571.2|12
1611175000000|2021-01-20 20:36:40|5575.5|5572.7|5575.5|5572.7|5575.5|5572.7|5575.4|5572.6|8
1611175010000|2021-01-20 20:36:50|||||||||3
1611175020000|2021-01-20 20:37:00|5575|5572.2|5575|5572.2|5575|5572.2|5575|5572.2|8
1611175030000|2021-01-20 20:37:10|5575.1|5572.3|5575.5|5572.7|5575.5|5572.7|5575.1|5572.3|2
1611175050000|2021-01-20 20:37:30|5575.4|5572.6|5575.4|5572.6|5575.4|5572.6|5575.4|5572.6|4
1611175060000|2021-01-20 20:37:40|5575.1|5572.3|5575.5|5572.7|5575.5|5572.7|5575.1|5572.3|0
1611175080000|2021-01-20 20:38:00|5575.9|5573.1|5575.9|5573.1|5576.5|5573.7|5575.9|5573.1|6
1611175090000|2021-01-20 20:38:10|5576.3|5573.5|5577.9|5575.1|5579.5|5576.7|5576.3|5573.5|42
1611175110000|2021-01-20 20:38:30|5577.4|5574.6|5577.4|5574.6|5577.4|5574.6|5576.9|5574.1|12
1611175120000|2021-01-20 20:38:40|5577.3|5574.5|5576.9|5574.1|5577.3|5574.5|5576.9|5574.1|0
1611175130000|2021-01-20 20:38:50|5577.5|5574.7|5576.9|5574.1|5577.5|5574.7|5576.9|5574.1|6
1611175140000|2021-01-20 20:39:00|5577.3|5574.5|5577.4|5574.6|5577.4|5574.6|5577.3|5574.5|1
1611175150000|2021-01-20 20:39:10|5576.9|5574.1|5576.5|5573.7|5576.9|5574.1|5576.5|5573.7|1
1611175160000|2021-01-20 20:39:20|||||||||2
1611175180000|2021-01-20 20:39:40|5576.3|5573.5|5576.5|5573.7|5576.5|5573.7|5576.3|5573.5|7
1611175190000|2021-01-20 20:39:50|5576.4|5573.6|5576.5|5573.7|5576.5|5573.7|5576.4|5573.6|0
1611175200000|2021-01-20 20:40:00|5577.5|5574.7|5577.5|5574.7|5577.5|5574.7|5577.5|5574.7|5
1611175210000|2021-01-20 20:40:10|5577.9|5575.1|5578.5|5575.7|5578.5|5575.7|5577.5|5574.7|5
1611175220000|2021-01-20 20:40:20|5577.9|5575.1|5578|5575.2|5578.4|5575.6|5577.9|5575.1|2
1611175230000|2021-01-20 20:40:30|5577.9|5575.1|5577.9|5575.1|5578|5575.2|5577.9|5575.1|0
1611175240000|2021-01-20 20:40:40|5578|5575.2|5577.9|5575.1|5578|5575.2|5577.9|5575.1|0
1611175250000|2021-01-20 20:40:50|5578|5575.2|5579.9|5577.1|5580|5577.2|5578|5575.2|34
1611175260000|2021-01-20 20:41:00|5579.5|5576.7|5579.5|5576.7|5579.5|5576.7|5579.5|5576.7|1
1611175270000|2021-01-20 20:41:10|5579.4|5576.6|5579.4|5576.6|5579.4|5576.6|5579.4|5576.6|14
1611175280000|2021-01-20 20:41:20|5579.5|5576.7|5579.9|5577.1|5580|5577.2|5579.5|5576.7|17
1611175290000|2021-01-20 20:41:30|5579.5|5576.7|5580.4|5577.6|5580.5|5577.7|5579.5|5576.7|12
1611175300000|2021-01-20 20:41:40|5580.5|5577.7|5580.4|5577.6|5580.5|5577.7|5580.4|5577.6|3
1611175310000|2021-01-20 20:41:50|5580.5|5577.7|5581.5|5578.7|5581.5|5578.7|5580.5|5577.7|17
1611175330000|2021-01-20 20:42:10|5581.4|5578.6|5581.5|5578.7|5581.5|5578.7|5581.4|5578.6|3
1611175340000|2021-01-20 20:42:20|5582|5579.2|5582|5579.2|5582|5579.2|5582|5579.2|0
1611175350000|2021-01-20 20:42:30|5581.5|5578.7|5581.4|5578.6|5581.5|5578.7|5581.3|5578.5|5
1611175370000|2021-01-20 20:42:50|5581|5578.2|5580.9|5578.1|5581.5|5578.7|5580.9|5578.1|5
1611175380000|2021-01-20 20:43:00|5581|5578.2|5581|5578.2|5581|5578.2|5581|5578.2|2
1611175390000|2021-01-20 20:43:10|5581.4|5578.6|5581.5|5578.7|5581.5|5578.7|5581.4|5578.6|0
1611175410000|2021-01-20 20:43:30|5581.9|5579.1|5581.4|5578.6|5581.9|5579.1|5581.4|5578.6|5
1611175420000|2021-01-20 20:43:40|5581.5|5578.7|5581.9|5579.1|5581.9|5579.1|5581.5|5578.7|0
1611175430000|2021-01-20 20:43:50|||||||||1
1611175440000|2021-01-20 20:44:00|5582|5579.2|5581.3|5578.5|5582|5579.2|5581.3|5578.5|7
1611175450000|2021-01-20 20:44:10|5580.9|5578.1|5581.4|5578.6|5581.5|5578.7|5580.9|5578.1|28
1611175460000|2021-01-20 20:44:20|5581.3|5578.5|5581.4|5578.6|5581.4|5578.6|5581.3|5578.5|2
1611175470000|2021-01-20 20:44:30|5581.3|5578.5|5582.5|5579.7|5582.5|5579.7|5580.9|5578.1|9
1611175480000|2021-01-20 20:44:40|5582.9|5580.1|5582.9|5580.1|5583|5580.2|5582.9|5580.1|4
1611175490000|2021-01-20 20:44:50|||||||||4
1611175500000|2021-01-20 20:45:00|5582.5|5579.7|5582.5|5579.7|5582.5|5579.7|5582.5|5579.7|2
1611175510000|2021-01-20 20:45:10|5581.5|5578.7|5581.4|5578.6|5581.5|5578.7|5581.4|5578.6|6
1611175520000|2021-01-20 20:45:20|5581.5|5578.7|5581.5|5578.7|5581.5|5578.7|5581.5|5578.7|7
1611175530000|2021-01-20 20:45:30|5580.5|5577.7|5580.9|5578.1|5580.9|5578.1|5580.5|5577.7|8
1611175550000|2021-01-20 20:45:50|5580.5|5577.7|5580.5|5577.7|5580.5|5577.7|5580.4|5577.6|3
1611175560000|2021-01-20 20:46:00|5580.3|5577.5|5579.9|5577.1|5580.3|5577.5|5579.9|5577.1|13
1611175570000|2021-01-20 20:46:10|5579.5|5576.7|5579.5|5576.7|5579.5|5576.7|5579.3|5576.5|12
1611175580000|2021-01-20 20:46:20|5579|5576.2|5579.5|5576.7|5579.5|5576.7|5579|5576.2|14
1611175590000|2021-01-20 20:46:30|||||||||1
1611175600000|2021-01-20 20:46:40|5579.1|5576.3|5578.9|5576.1|5579.5|5576.7|5578.9|5576.1|2
1611175610000|2021-01-20 20:46:50|5578.5|5575.7|5578.5|5575.7|5578.5|5575.7|5578.5|5575.7|2
1611175620000|2021-01-20 20:47:00|5579|5576.2|5579.9|5577.1|5579.9|5577.1|5579|5576.2|9
1611175630000|2021-01-20 20:47:10|5580.4|5577.6|5580.5|5577.7|5580.5|5577.7|5580.4|5577.6|1
1611175640000|2021-01-20 20:47:20|||||||||6
1611175650000|2021-01-20 20:47:30|5580|5577.2|5580|5577.2|5580.5|5577.7|5580|5577.2|2
1611175670000|2021-01-20 20:47:50|5580.5|5577.7|5581|5578.2|5581|5578.2|5580.5|5577.7|2
1611175680000|2021-01-20 20:48:00|5580.9|5578.1|5579.9|5577.1|5580.9|5578.1|5579.9|5577.1|8
1611175690000|2021-01-20 20:48:10|5579.5|5576.7|5580.4|5577.6|5580.5|5577.7|5579.5|5576.7|363
1611175700000|2021-01-20 20:48:20|5580.5|5577.7|5580.4|5577.6|5580.5|5577.7|5580.4|5577.6|0
1611175710000|2021-01-20 20:48:30|5580.3|5577.5|5577.5|5574.7|5580.3|5577.5|5576.6|5573.8|96
1611175720000|2021-01-20 20:48:40|5577.8|5575|5577.8|5575|5577.8|5575|5577.8|5575|16
1611175730000|2021-01-20 20:48:50|5578.5|5575.7|5578.1|5575.3|5578.6|5575.8|5578.1|5575.3|1
1611175740000|2021-01-20 20:49:00|5578.5|5575.7|5578.5|5575.7|5578.5|5575.7|5578.5|5575.7|11
1611175750000|2021-01-20 20:49:10|5578.6|5575.8|5579.1|5576.3|5579.1|5576.3|5578.6|5575.8|2
1611175760000|2021-01-20 20:49:20|5579|5576.2|5578.5|5575.7|5579|5576.2|5578.5|5575.7|0
1611175770000|2021-01-20 20:49:30|||||||||2
1611175780000|2021-01-20 20:49:40|5578.1|5575.3|5578.1|5575.3|5578.1|5575.3|5578.1|5575.3|1
1611175790000|2021-01-20 20:49:50|5577.5|5574.7|5577.1|5574.3|5577.5|5574.7|5576.5|5573.7|5
1611175800000|2021-01-20 20:50:00|5576.9|5574.1|5576.5|5573.7|5576.9|5574.1|5575.5|5572.7|9
1611175810000|2021-01-20 20:50:10|||||||||1
1611175820000|2021-01-20 20:50:20|||||||||2
1611175830000|2021-01-20 20:50:30|||||||||2
1611175840000|2021-01-20 20:50:40|5576.8|5574|5576.8|5574|5576.8|5574|5576.8|5574|1
1611175850000|2021-01-20 20:50:50|5577.1|5574.3|5577.5|5574.7|5577.5|5574.7|5577.1|5574.3|3
1611175860000|2021-01-20 20:51:00|5577.8|5575|5578.1|5575.3|5578.1|5575.3|5577.5|5574.7|4
1611175870000|2021-01-20 20:51:10|5578.5|5575.7|5579.5|5576.7|5579.5|5576.7|5578.5|5575.7|1
1611175880000|2021-01-20 20:51:20|5580|5577.2|5579.5|5576.7|5580|5577.2|5579.5|5576.7|10
1611175890000|2021-01-20 20:51:30|5580|5577.2|5580.1|5577.3|5580.1|5577.3|5580|5577.2|1
1611175900000|2021-01-20 20:51:40|||||||||1
1611175910000|2021-01-20 20:51:50|5579.6|5576.8|5578.5|5575.7|5579.6|5576.8|5578.5|5575.7|28
1611175920000|2021-01-20 20:52:00|5578.6|5575.8|5579.6|5576.8|5579.6|5576.8|5578.6|5575.8|2
1611175930000|2021-01-20 20:52:10|5579.5|5576.7|5580.1|5577.3|5580.1|5577.3|5579.5|5576.7|4
1611175950000|2021-01-20 20:52:30|5580|5577.2|5579.5|5576.7|5580|5577.2|5579.5|5576.7|2
1611175960000|2021-01-20 20:52:40|5579.1|5576.3|5579.1|5576.3|5579.1|5576.3|5579.1|5576.3|3
1611175980000|2021-01-20 20:53:00|5579.5|5576.7|5579.5|5576.7|5579.6|5576.8|5579.5|5576.7|4
1611175990000|2021-01-20 20:53:10|5579.1|5576.3|5580.8|5578|5580.8|5578|5579.1|5576.3|1031
1611176000000|2021-01-20 20:53:20|||||||||6
1611176020000|2021-01-20 20:53:40|||||||||12
1611176040000|2021-01-20 20:54:00|5580.9|5578.1|5581.8|5579|5581.8|5579|5580.9|5578.1|3
1611176050000|2021-01-20 20:54:10|5581.1|5578.3|5581.6|5578.8|5581.6|5578.8|5581.1|5578.3|1
1611176060000|2021-01-20 20:54:20|5581.8|5579|5581.6|5578.8|5581.8|5579|5581.6|5578.8|0
1611176070000|2021-01-20 20:54:30|5581.8|5579|5581.3|5578.5|5581.8|5579|5581.3|5578.5|1
1611176080000|2021-01-20 20:54:40|5581.1|5578.3|5581.6|5578.8|5581.6|5578.8|5581.1|5578.3|12
1611176090000|2021-01-20 20:54:50|5581.4|5578.6|5581.8|5579|5581.8|5579|5581.4|5578.6|6
1611176100000|2021-01-20 20:55:00|5582.1|5579.3|5582.3|5579.5|5582.3|5579.5|5581.8|5579|17
1611176110000|2021-01-20 20:55:10|5582.1|5579.3|5581.8|5579|5582.3|5579.5|5581.8|5579|3
1611176120000|2021-01-20 20:55:20|5582.1|5579.3|5582.1|5579.3|5582.1|5579.3|5582.1|5579.3|4
1611176130000|2021-01-20 20:55:30|5581.8|5579|5581.1|5578.3|5581.8|5579|5581.1|5578.3|3
1611176140000|2021-01-20 20:55:40|5580.8|5578|5580.8|5578|5580.8|5578|5580.8|5578|0
1611176150000|2021-01-20 20:55:50|5581.3|5578.5|5580.8|5578|5581.3|5578.5|5580.8|5578|0
1611176160000|2021-01-20 20:56:00|5580.5|5577.7|5579.8|5577|5580.5|5577.7|5579.8|5577|5
1611176180000|2021-01-20 20:56:20|5580|5577.2|5580|5577.2|5580|5577.2|5580|5577.2|8
1611176190000|2021-01-20 20:56:30|5580.8|5578|5580.8|5578|5580.8|5578|5580.8|5578|0
1611176200000|2021-01-20 20:56:40|5581.1|5578.3|5582.3|5579.5|5582.3|5579.5|5581.1|5578.3|20
1611176210000|2021-01-20 20:56:50|5582.1|5579.3|5581.8|5579|5582.1|5579.3|5581.8|5579|6
1611176220000|2021-01-20 20:57:00|5582.1|5579.3|5581.8|5579|5582.1|5579.3|5580.8|5578|171
1611176230000|2021-01-20 20:57:10|||||||||1
1611176240000|2021-01-20 20:57:20|||||||||4
1611176250000|2021-01-20 20:57:30|5581.6|5578.8|5581.6|5578.8|5581.8|5579|5581.6|5578.8|0
1611176260000|2021-01-20 20:57:40|5581.8|5579|5581.8|5579|5581.8|5579|5581.6|5578.8|1
1611176270000|2021-01-20 20:57:50|5581.6|5578.8|5581.6|5578.8|5581.6|5578.8|5581.1|5578.3|33
1611176280000|2021-01-20 20:58:00|5581.5|5578.7|5581.6|5578.8|5581.8|5579|5581.5|5578.7|10
1611176290000|2021-01-20 20:58:10|5581.5|5578.7|5580.8|5578|5581.6|5578.8|5580.8|5578|29
1611176300000|2021-01-20 20:58:20|5581.1|5578.3|5581.1|5578.3|5581.8|5579|5581.1|5578.3|21
1611176310000|2021-01-20 20:58:30|5580.8|5578|5581.6|5578.8|5581.8|5579|5580.8|5578|4
1611176320000|2021-01-20 20:58:40|5581.8|5579|5580.8|5578|5581.8|5579|5580.8|5578|0
1611176340000|2021-01-20 20:59:00|5580.6|5577.8|5580.6|5577.8|5580.8|5578|5580.6|5577.8|6
1611176350000|2021-01-20 20:59:10|5580.8|5578|5580.8|5578|5580.8|5578|5580.8|5578|5
1611176360000|2021-01-20 20:59:20|5580.6|5577.8|5581.8|5579|5581.8|5579|5580.6|5577.8|81
1611176370000|2021-01-20 20:59:30|5581.6|5578.8|5580.8|5578|5581.8|5579|5580.8|5578|1
1611176380000|2021-01-20 20:59:40|5581.3|5578.5|5581.8|5579|5582.1|5579.3|5581.3|5578.5|11
1611176390000|2021-01-20 20:59:50|5582.1|5579.3|5580.8|5578|5582.1|5579.3|5580.8|5578|12
1611176400000|2021-01-20 21:00:00|5581.1|5578.3|5580.8|5578|5581.1|5578.3|5580.6|5577.8|8
1611176410000|2021-01-20 21:00:10|5580.6|5577.8|5579.6|5576.8|5580.6|5577.8|5579.5|5576.7|10
1611176420000|2021-01-20 21:00:20|5579.8|5577|5580.5|5577.7|5580.6|5577.8|5579.6|5576.8|69
1611176430000|2021-01-20 21:00:30|5580.1|5577.3|5579.8|5577|5580.1|5577.3|5579.8|5577|4
1611176440000|2021-01-20 21:00:40|5580.1|5577.3|5580.3|5577.5|5580.6|5577.8|5580.1|5577.3|6
1611176450000|2021-01-20 21:00:50|5580.1|5577.3|5580.3|5577.5|5580.3|5577.5|5580.1|5577.3|0
1611176460000|2021-01-20 21:01:00|5580.6|5577.8|5580.3|5577.5|5580.6|5577.8|5580.1|5577.3|7
1611176470000|2021-01-20 21:01:10|5580.6|5577.8|5580.6|5577.8|5580.6|5577.8|5580.6|5577.8|0
1611176500000|2021-01-20 21:01:40|5580.8|5578|5580.9|5578.1|5580.9|5578.1|5580.6|5577.8|15
1611176510000|2021-01-20 21:01:50|5581.8|5579|5583.8|5581|5585.1|5582.3|5581.8|5579|81
1611176520000|2021-01-20 21:02:00|5583.5|5580.7|5583.5|5580.7|5583.8|5581|5583.3|5580.5|12
1611176530000|2021-01-20 21:02:10|5583.6|5580.8|5583.8|5581|5583.8|5581|5583.6|5580.8|8
1611176540000|2021-01-20 21:02:20|5584.8|5582|5584.8|5582|5584.8|5582|5584.8|5582|12
1611176550000|2021-01-20 21:02:30|5585.1|5582.3|5585.1|5582.3|5585.1|5582.3|5584.8|5582|13
1611176560000|2021-01-20 21:02:40|5584.8|5582|5584.8|5582|5584.8|5582|5584.8|5582|0
1611176580000|2021-01-20 21:03:00|||||||||5
1611176600000|2021-01-20 21:03:20|||||||||18
1611176620000|2021-01-20 21:03:40|||||||||2
1611176630000|2021-01-20 21:03:50|5585.8|5583|5586.8|5584|5587.1|5584.3|5585.8|5583|16
1611176650000|2021-01-20 21:04:10|5587.3|5584.5|5587.8|5585|5587.8|5585|5587.3|5584.5|12
1611176660000|2021-01-20 21:04:20|5587.3|5584.5|5587.1|5584.3|5587.3|5584.5|5587.1|5584.3|20
1611176670000|2021-01-20 21:04:30|5586.8|5584|5586.8|5584|5586.8|5584|5586.8|5584|0
1611176680000|2021-01-20 21:04:40|5587.3|5584.5|5587.1|5584.3|5587.5|5584.7|5587.1|5584.3|11
1611176690000|2021-01-20 21:04:50|||||||||1
1611176700000|2021-01-20 21:05:00|5586.8|5584|5587.8|5585|5587.8|5585|5586.8|5584|14
1611176710000|2021-01-20 21:05:10|5587.3|5584.5|5587.3|5584.5|5587.4|5584.6|5587.3|5584.5|2
1611176720000|2021-01-20 21:05:20|5587.8|5585|5587.8|5585|5587.8|5585|5587.8|5585|0
1611176750000|2021-01-20 21:05:50|||||||||10
1611176760000|2021-01-20 21:06:00|5588.3|5585.5|5588.3|5585.5|5588.3|5585.5|5588.3|5585.5|0
1611176770000|2021-01-20 21:06:10|5588.8|5586|5588.8|5586|5588.8|5586|5588.8|5586|0
1611176780000|2021-01-20 21:06:20|5588.9|5586.1|5590.3|5587.5|5590.9|5588.1|5588.9|5586.1|49
1611176790000|2021-01-20 21:06:30|5590.4|5587.6|5590.3|5587.5|5590.4|5587.6|5590.3|5587.5|6
1611176800000|2021-01-20 21:06:40|5590.4|5587.6|5590.3|5587.5|5590.8|5588|5590.3|5587.5|5
1611176810000|2021-01-20 21:06:50|5590.8|5588|5590.8|5588|5590.8|5588|5590.8|5588|3
1611176820000|2021-01-20 21:07:00|5590.4|5587.6|5590.4|5587.6|5590.4|5587.6|5590.4|5587.6|0
1611176830000|2021-01-20 21:07:10|5589.8|5587|5589.8|5587|5590.1|5587.3|5588.8|5586|30
1611176840000|2021-01-20 21:07:20|5589.6|5586.8|5589.8|5587|5589.8|5587|5589.6|5586.8|2
1611176850000|2021-01-20 21:07:30|5590.1|5587.3|5590.3|5587.5|5590.5|5587.7|5589.8|5587|3
1611176860000|2021-01-20 21:07:40|5591.1|5588.3|5590.1|5587.3|5591.1|5588.3|5590.1|5587.3|15
1611176870000|2021-01-20 21:07:50|5590.3|5587.5|5590.1|5587.3|5590.8|5588|5590.1|5587.3|5
1611176880000|2021-01-20 21:08:00|5590.3|5587.5|5590.1|5587.3|5590.3|5587.5|5590.1|5587.3|0
1611176890000|2021-01-20 21:08:10|5590.3|5587.5|5590.3|5587.5|5590.3|5587.5|5590.3|5587.5|3
1611176900000|2021-01-20 21:08:20|5590.6|5587.8|5590.8|5588|5590.8|5588|5590.6|5587.8|2
1611176920000|2021-01-20 21:08:40|5590.5|5587.7|5590.4|5587.6|5590.5|5587.7|5590.1|5587.3|4
1611176930000|2021-01-20 21:08:50|5590.8|5588|5590.8|5588|5590.8|5588|5590.8|5588|5
1611176970000|2021-01-20 21:09:30|||||||||2
1611176980000|2021-01-20 21:09:40|||||||||8
1611177000000|2021-01-20 21:10:00|||||||||1
1611177030000|2021-01-20 21:10:30|||||||||1
1611177040000|2021-01-20 21:10:40|5590.6|5587.8|5590.8|5588|5590.8|5588|5590.6|5587.8|1
1611177070000|2021-01-20 21:11:10|||||||||1
1611177100000|2021-01-20 21:11:40|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|2
1611177110000|2021-01-20 21:11:50|5591.8|5589|5591.3|5588.5|5591.8|5589|5591.3|5588.5|2
1611177120000|2021-01-20 21:12:00|5591.1|5588.3|5589.8|5587|5591.3|5588.5|5589.5|5586.7|13
1611177130000|2021-01-20 21:12:10|5590.1|5587.3|5589.6|5586.8|5590.1|5587.3|5589.6|5586.8|0
1611177140000|2021-01-20 21:12:20|5589.8|5587|5590.1|5587.3|5590.1|5587.3|5589.8|5587|1
1611177150000|2021-01-20 21:12:30|5589.6|5586.8|5589.8|5587|5589.8|5587|5589.3|5586.5|5
1611177160000|2021-01-20 21:12:40|5589.6|5586.8|5589.8|5587|5589.8|5587|5589.5|5586.7|4
1611177180000|2021-01-20 21:13:00|5590.1|5587.3|5589.8|5587|5590.1|5587.3|5589.6|5586.8|0
1611177190000|2021-01-20 21:13:10|5590.1|5587.3|5591.1|5588.3|5591.5|5588.7|5590.1|5587.3|9
1611177200000|2021-01-20 21:13:20|5591.5|5588.7|5591.6|5588.8|5591.8|5589|5591.5|5588.7|4
1611177210000|2021-01-20 21:13:30|5591.8|5589|5591.8|5589|5591.8|5589|5591.8|5589|0
1611177220000|2021-01-20 21:13:40|5591.6|5588.8|5592.6|5589.8|5592.6|5589.8|5591.6|5588.8|11
1611177230000|2021-01-20 21:13:50|5593.1|5590.3|5592.6|5589.8|5593.1|5590.3|5592.6|5589.8|0
1611177240000|2021-01-20 21:14:00|5592.3|5589.5|5591.8|5589|5592.3|5589.5|5591.5|5588.7|9
1611177260000|2021-01-20 21:14:20|5591.6|5588.8|5591.6|5588.8|5591.8|5589|5591.6|5588.8|6
1611177270000|2021-01-20 21:14:30|5591.5|5588.7|5591.3|5588.5|5591.5|5588.7|5591.1|5588.3|2
1611177280000|2021-01-20 21:14:40|5591.8|5589|5591.8|5589|5591.8|5589|5591.8|5589|2
1611177290000|2021-01-20 21:14:50|5592.1|5589.3|5591.8|5589|5592.1|5589.3|5591.8|5589|8
1611177300000|2021-01-20 21:15:00|5591.6|5588.8|5591.8|5589|5591.8|5589|5591.6|5588.8|0
1611177310000|2021-01-20 21:15:10|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|0
1611177320000|2021-01-20 21:15:20|5591.5|5588.7|5591.8|5589|5591.8|5589|5591.5|5588.7|8
1611177330000|2021-01-20 21:15:30|5591.6|5588.8|5589.6|5586.8|5591.8|5589|5589.5|5586.7|9
1611177340000|2021-01-20 21:15:40|5589.5|5586.7|5589.6|5586.8|5590.1|5587.3|5589.5|5586.7|0
1611177350000|2021-01-20 21:15:50|5589.5|5586.7|5589.1|5586.3|5589.5|5586.7|5589.1|5586.3|0
1611177360000|2021-01-20 21:16:00|5589.5|5586.7|5589.5|5586.7|5589.5|5586.7|5589.5|5586.7|2
1611177390000|2021-01-20 21:16:30|5589.6|5586.8|5590.6|5587.8|5591.6|5588.8|5589.6|5586.8|19
1611177410000|2021-01-20 21:16:50|5590.8|5588|5590.6|5587.8|5591.1|5588.3|5590.6|5587.8|0
1611177420000|2021-01-20 21:17:00|5590.5|5587.7|5590.6|5587.8|5590.6|5587.8|5590.5|5587.7|3
1611177450000|2021-01-20 21:17:30|5590.4|5587.6|5589.8|5587|5590.4|5587.6|5589.6|5586.8|1
1611177460000|2021-01-20 21:17:40|5589.6|5586.8|5589.8|5587|5589.8|5587|5589.6|5586.8|0
1611177470000|2021-01-20 21:17:50|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|0
1611177480000|2021-01-20 21:18:00|5590.1|5587.3|5589.6|5586.8|5590.1|5587.3|5589.6|5586.8|0
1611177490000|2021-01-20 21:18:10|||||||||1
1611177510000|2021-01-20 21:18:30|5589.7|5586.9|5589.7|5586.9|5589.7|5586.9|5589.7|5586.9|0
1611177520000|2021-01-20 21:18:40|5590.5|5587.7|5590.1|5587.3|5590.5|5587.7|5590.1|5587.3|1
1611177540000|2021-01-20 21:19:00|5590.5|5587.7|5590.5|5587.7|5590.5|5587.7|5590.5|5587.7|0
1611177550000|2021-01-20 21:19:10|||||||||5
1611177560000|2021-01-20 21:19:20|||||||||1
1611177610000|2021-01-20 21:20:10|5590|5587.2|5590.1|5587.3|5590.1|5587.3|5589.6|5586.8|13
1611177620000|2021-01-20 21:20:20|5589.6|5586.8|5590|5587.2|5590|5587.2|5589.5|5586.7|0
1611177640000|2021-01-20 21:20:40|5590.1|5587.3|5590.6|5587.8|5590.6|5587.8|5590.1|5587.3|1
1611177650000|2021-01-20 21:20:50|5590.5|5587.7|5590.6|5587.8|5590.6|5587.8|5590.5|5587.7|0
1611177660000|2021-01-20 21:21:00|5590.5|5587.7|5590.5|5587.7|5590.5|5587.7|5590.5|5587.7|0
1611177690000|2021-01-20 21:21:30|5590.6|5587.8|5591|5588.2|5591|5588.2|5590.6|5587.8|1
1611177700000|2021-01-20 21:21:40|5590.5|5587.7|5590.5|5587.7|5590.5|5587.7|5590.5|5587.7|0
1611177710000|2021-01-20 21:21:50|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|1
1611177720000|2021-01-20 21:22:00|||||||||2
1611177750000|2021-01-20 21:22:30|5590.5|5587.7|5590.5|5587.7|5590.5|5587.7|5590.5|5587.7|0
1611177760000|2021-01-20 21:22:40|5590.1|5587.3|5590.1|5587.3|5590.1|5587.3|5590.1|5587.3|0
1611177770000|2021-01-20 21:22:50|5590|5587.2|5590.1|5587.3|5590.7|5587.9|5590|5587.2|20
1611177780000|2021-01-20 21:23:00|||||||||2
1611177790000|2021-01-20 21:23:10|5589.7|5586.9|5589.7|5586.9|5589.7|5586.9|5589.7|5586.9|0
1611177800000|2021-01-20 21:23:20|5589.1|5586.3|5589.1|5586.3|5589.1|5586.3|5589.1|5586.3|1
1611177820000|2021-01-20 21:23:40|5589.5|5586.7|5589.5|5586.7|5589.5|5586.7|5589.5|5586.7|0
1611177830000|2021-01-20 21:23:50|5589.7|5586.9|5589.7|5586.9|5589.7|5586.9|5589.7|5586.9|3
1611177840000|2021-01-20 21:24:00|5590.1|5587.3|5588.6|5585.8|5590.1|5587.3|5588.6|5585.8|5
1611177850000|2021-01-20 21:24:10|5589|5586.2|5589|5586.2|5589|5586.2|5589|5586.2|0
1611177860000|2021-01-20 21:24:20|5589.1|5586.3|5589.1|5586.3|5589.1|5586.3|5589.1|5586.3|0
1611177880000|2021-01-20 21:24:40|5589.5|5586.7|5589.6|5586.8|5590.1|5587.3|5589.5|5586.7|4
1611177900000|2021-01-20 21:25:00|5589.4|5586.6|5589.1|5586.3|5589.4|5586.6|5589.1|5586.3|15
1611177910000|2021-01-20 21:25:10|5589|5586.2|5589.1|5586.3|5589.1|5586.3|5589|5586.2|0
1611177920000|2021-01-20 21:25:20|||||||||2
1611177940000|2021-01-20 21:25:40|5589.5|5586.7|5589.6|5586.8|5589.6|5586.8|5589.5|5586.7|1
1611177950000|2021-01-20 21:25:50|5590.1|5587.3|5590.1|5587.3|5590.1|5587.3|5590.1|5587.3|0
1611177960000|2021-01-20 21:26:00|5590.5|5587.7|5590.5|5587.7|5590.5|5587.7|5590.5|5587.7|0
1611177970000|2021-01-20 21:26:10|5590.4|5587.6|5589.7|5586.9|5590.4|5587.6|5589.5|5586.7|4
1611177980000|2021-01-20 21:26:20|5590.5|5587.7|5590.5|5587.7|5590.5|5587.7|5590.5|5587.7|2
1611178040000|2021-01-20 21:27:20|||||||||9
1611178050000|2021-01-20 21:27:30|||||||||3
1611178060000|2021-01-20 21:27:40|5589.5|5586.7|5589.6|5586.8|5589.7|5586.9|5589.5|5586.7|5
1611178070000|2021-01-20 21:27:50|5590.1|5587.3|5590|5587.2|5590.1|5587.3|5590|5587.2|0
1611178080000|2021-01-20 21:28:00|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|0
1611178100000|2021-01-20 21:28:20|5589.5|5586.7|5589.6|5586.8|5589.6|5586.8|5589.5|5586.7|1
1611178110000|2021-01-20 21:28:30|5589.5|5586.7|5589.1|5586.3|5589.6|5586.8|5589.1|5586.3|3
1611178120000|2021-01-20 21:28:40|||||||||1
1611178130000|2021-01-20 21:28:50|5589.5|5586.7|5589.1|5586.3|5589.5|5586.7|5589.1|5586.3|5
1611178140000|2021-01-20 21:29:00|5589.2|5586.4|5589.1|5586.3|5589.2|5586.4|5589.1|5586.3|1
1611178160000|2021-01-20 21:29:20|5589.2|5586.4|5589.2|5586.4|5589.2|5586.4|5589.1|5586.3|1
1611178180000|2021-01-20 21:29:40|5588.5|5585.7|5585.1|5582.3|5588.5|5585.7|5585.1|5582.3|12
1611178190000|2021-01-20 21:29:50|5585.5|5582.7|5587.1|5584.3|5587.1|5584.3|5585.5|5582.7|7
1611178200000|2021-01-20 21:30:00|5587|5584.2|5575.2|5572.4|5588.6|5585.8|5568.5|5565.3|218
1611178210000|2021-01-20 21:30:10|5575.7|5572.9|5574.2|5571.4|5577.1|5574.3|5571.7|5568.9|23
1611178220000|2021-01-20 21:30:20|5574.5|5571.7|5576.7|5573.9|5577.7|5574.9|5574.1|5571.3|12
1611178230000|2021-01-20 21:30:30|5577.1|5574.3|5576.2|5573.4|5578.2|5575.4|5576.1|5573.3|23
1611178240000|2021-01-20 21:30:40|5576|5573.2|5572.6|5569.8|5576|5573.2|5572.6|5569.8|51
1611178250000|2021-01-20 21:30:50|5573.4|5570.6|5571.4|5568.6|5573.4|5570.6|5570.9|5568.1|9
1611178260000|2021-01-20 21:31:00|5571.5|5568.7|5573.2|5570.4|5574.7|5571.9|5571.5|5568.7|11
1611178270000|2021-01-20 21:31:10|5573.1|5570.3|5573.1|5570.3|5573.2|5570.4|5572.1|5569.3|22
1611178280000|2021-01-20 21:31:20|5573.2|5570.4|5574.7|5571.9|5574.7|5571.9|5572.2|5569.4|22
1611178290000|2021-01-20 21:31:30|5574.9|5572.1|5576.7|5573.9|5576.7|5573.9|5574.9|5572.1|62
1611178300000|2021-01-20 21:31:40|||||||||4
1611178310000|2021-01-20 21:31:50|5577.6|5574.8|5576.7|5573.9|5577.6|5574.8|5576.7|5573.9|17
1611178320000|2021-01-20 21:32:00|5577.2|5574.4|5572.7|5569.9|5577.2|5574.4|5570.1|5567.3|75
1611178330000|2021-01-20 21:32:10|5573.1|5570.3|5572.6|5569.8|5573.6|5570.8|5572.6|5569.8|6
1611178340000|2021-01-20 21:32:20|5572.4|5569.6|5575.7|5572.9|5575.7|5572.9|5572.4|5569.6|13
1611178350000|2021-01-20 21:32:30|5576.2|5573.4|5577.7|5574.9|5578.2|5575.4|5575.6|5572.8|51
1611178360000|2021-01-20 21:32:40|5577.6|5574.8|5576.5|5573.7|5578.2|5575.4|5576.5|5573.7|15
1611178370000|2021-01-20 21:32:50|5576.6|5573.8|5577.1|5574.3|5577.1|5574.3|5576.1|5573.3|10
1611178380000|2021-01-20 21:33:00|5577.2|5574.4|5577.1|5574.3|5577.6|5574.8|5576.7|5573.9|13
1611178390000|2021-01-20 21:33:10|5577.2|5574.4|5577|5574.2|5577.2|5574.4|5577|5574.2|4
1611178400000|2021-01-20 21:33:20|5576.7|5573.9|5576.2|5573.4|5576.7|5573.9|5576.2|5573.4|3
1611178410000|2021-01-20 21:33:30|5576.1|5573.3|5576.2|5573.4|5576.2|5573.4|5576.1|5573.3|2
1611178420000|2021-01-20 21:33:40|5576.1|5573.3|5576.1|5573.3|5576.1|5573.3|5576.1|5573.3|5
1611178430000|2021-01-20 21:33:50|5576|5573.2|5574.7|5571.9|5576.1|5573.3|5574.2|5571.4|15
1611178440000|2021-01-20 21:34:00|5574.4|5571.6|5575.6|5572.8|5575.7|5572.9|5574|5571.2|14
1611178450000|2021-01-20 21:34:10|5575.2|5572.4|5575.2|5572.4|5575.2|5572.4|5575.2|5572.4|0
1611178460000|2021-01-20 21:34:20|5575.6|5572.8|5575.6|5572.8|5576.1|5573.3|5575.1|5572.3|31
1611178470000|2021-01-20 21:34:30|5575.5|5572.7|5575.6|5572.8|5575.6|5572.8|5575.1|5572.3|5
1611178480000|2021-01-20 21:34:40|5575.5|5572.7|5575.5|5572.7|5575.5|5572.7|5575|5572.2|4
1611178490000|2021-01-20 21:34:50|5575|5572.2|5575.1|5572.3|5575.1|5572.3|5575|5572.2|0
1611178500000|2021-01-20 21:35:00|5575|5572.2|5573.1|5570.3|5575|5572.2|5573.1|5570.3|10
1611178510000|2021-01-20 21:35:10|5573.2|5570.4|5573.1|5570.3|5573.2|5570.4|5573.1|5570.3|1
1611178520000|2021-01-20 21:35:20|5573.2|5570.4|5573.1|5570.3|5573.2|5570.4|5573.1|5570.3|4
1611178530000|2021-01-20 21:35:30|5572.7|5569.9|5573|5570.2|5573.2|5570.4|5569.1|5566.3|42
1611178540000|2021-01-20 21:35:40|5572.7|5569.9|5572.1|5569.3|5572.7|5569.9|5572.1|5569.3|12
1611178550000|2021-01-20 21:35:50|5572.6|5569.8|5572.6|5569.8|5572.6|5569.8|5572.6|5569.8|1
1611178560000|2021-01-20 21:36:00|5572.7|5569.9|5573.1|5570.3|5573.6|5570.8|5572.7|5569.9|8
1611178570000|2021-01-20 21:36:10|5573|5570.2|5572.6|5569.8|5573|5570.2|5572.2|5569.4|3
1611178580000|2021-01-20 21:36:20|5572.1|5569.3|5571.6|5568.8|5572.1|5569.3|5571.6|5568.8|1
1611178590000|2021-01-20 21:36:30|5571.5|5568.7|5571|5568.2|5571.6|5568.8|5571|5568.2|6
1611178600000|2021-01-20 21:36:40|5571.1|5568.3|5571.6|5568.8|5571.6|5568.8|5570.6|5567.8|2
1611178610000|2021-01-20 21:36:50|5571.5|5568.7|5571.1|5568.3|5571.5|5568.7|5571.1|5568.3|0
1611178620000|2021-01-20 21:37:00|5571.2|5568.4|5571.1|5568.3|5572.1|5569.3|5571.1|5568.3|7
1611178630000|2021-01-20 21:37:10|5571.2|5568.4|5571.2|5568.4|5571.2|5568.4|5571.1|5568.3|5
1611178640000|2021-01-20 21:37:20|5571.4|5568.6|5573.2|5570.4|5573.2|5570.4|5571.4|5568.6|2
1611178650000|2021-01-20 21:37:30|5573.1|5570.3|5571.1|5568.3|5573.1|5570.3|5571.1|5568.3|0
1611178660000|2021-01-20 21:37:40|5571|5568.2|5569.6|5566.8|5571.1|5568.3|5569.1|5566.3|2
1611178670000|2021-01-20 21:37:50|5569.7|5566.9|5568.1|5565.3|5569.7|5566.9|5568.1|5565.3|11
1611178680000|2021-01-20 21:38:00|5567.7|5564.9|5567.7|5564.9|5568.2|5565.4|5567.5|5564.7|21
1611178690000|2021-01-20 21:38:10|5567.1|5564.3|5567.7|5564.9|5568.7|5565.9|5567.1|5564.3|29
1611178700000|2021-01-20 21:38:20|5567.6|5564.8|5568.7|5565.9|5568.7|5565.9|5567.6|5564.8|6
1611178710000|2021-01-20 21:38:30|5567.5|5564.7|5568|5565.2|5568|5565.2|5567.1|5564.3|25
1611178720000|2021-01-20 21:38:40|5567.7|5564.9|5567.6|5564.8|5567.7|5564.9|5567.6|5564.8|1
1611178730000|2021-01-20 21:38:50|5567.5|5564.7|5567.5|5564.7|5567.5|5564.7|5567.5|5564.7|0
1611178740000|2021-01-20 21:39:00|5567.1|5564.3|5568.1|5565.3|5568.2|5565.4|5567.1|5564.3|3
1611178750000|2021-01-20 21:39:10|5567.7|5564.9|5567.2|5564.4|5567.7|5564.9|5567.1|5564.3|6
1611178760000|2021-01-20 21:39:20|5567.1|5564.3|5567.6|5564.8|5567.6|5564.8|5567.1|5564.3|1
1611178770000|2021-01-20 21:39:30|5567.2|5564.4|5567.1|5564.3|5567.2|5564.4|5567.1|5564.3|8
1611178780000|2021-01-20 21:39:40|5567.2|5564.4|5568.2|5565.4|5569.2|5566.4|5567.1|5564.3|9
1611178790000|2021-01-20 21:39:50|5568.4|5565.6|5568.6|5565.8|5569.1|5566.3|5568.4|5565.6|0
1611178800000|2021-01-20 21:40:00|5569.7|5566.9|5569.1|5566.3|5569.7|5566.9|5569.1|5566.3|2
1611178810000|2021-01-20 21:40:10|5569.5|5566.7|5569.6|5566.8|5569.6|5566.8|5569.5|5566.7|1
1611178820000|2021-01-20 21:40:20|5569.1|5566.3|5569.1|5566.3|5569.1|5566.3|5569.1|5566.3|2
1611178880000|2021-01-20 21:41:20|||||||||11
1611178890000|2021-01-20 21:41:30|5567.7|5564.9|5567.5|5564.7|5567.7|5564.9|5567.5|5564.7|18
1611178900000|2021-01-20 21:41:40|5567.1|5564.3|5567.1|5564.3|5567.1|5564.3|5567.1|5564.3|0
1611178910000|2021-01-20 21:41:50|5569.1|5566.3|5569.1|5566.3|5569.1|5566.3|5569.1|5566.3|5
1611178920000|2021-01-20 21:42:00|||||||||3
1611178960000|2021-01-20 21:42:40|5569|5566.2|5569.6|5566.8|5570.1|5567.3|5569|5566.2|4
1611178980000|2021-01-20 21:43:00|5570|5567.2|5567.6|5564.8|5570.7|5567.9|5567.6|5564.8|27
1611178990000|2021-01-20 21:43:10|5568.2|5565.4|5568.1|5565.3|5568.2|5565.4|5568.1|5565.3|0
1611179000000|2021-01-20 21:43:20|5568|5565.2|5568|5565.2|5568|5565.2|5568|5565.2|0
1611179010000|2021-01-20 21:43:30|5568.1|5565.3|5568|5565.2|5568.1|5565.3|5568|5565.2|4
1611179030000|2021-01-20 21:43:50|5568.1|5565.3|5568.1|5565.3|5568.1|5565.3|5568.1|5565.3|0
1611179040000|2021-01-20 21:44:00|5568.7|5565.9|5568.7|5565.9|5568.7|5565.9|5568.7|5565.9|2
1611179050000|2021-01-20 21:44:10|5568.4|5565.6|5568.2|5565.4|5568.4|5565.6|5568.1|5565.3|3
1611179070000|2021-01-20 21:44:30|5568.1|5565.3|5568.1|5565.3|5568.1|5565.3|5568.1|5565.3|0
1611179080000|2021-01-20 21:44:40|5568|5565.2|5568|5565.2|5568.1|5565.3|5568|5565.2|0
1611179090000|2021-01-20 21:44:50|5567.5|5564.7|5567.5|5564.7|5567.5|5564.7|5567.5|5564.7|0
1611179100000|2021-01-20 21:45:00|5567.1|5564.3|5567.1|5564.3|5568.1|5565.3|5567.1|5564.3|4
1611179110000|2021-01-20 21:45:10|5566.5|5563.7|5565.5|5562.7|5566.5|5563.7|5565.5|5562.7|88
1611179130000|2021-01-20 21:45:30|5566|5563.2|5565.9|5563.1|5566|5563.2|5565.9|5563.1|0
1611179140000|2021-01-20 21:45:40|5565.5|5562.7|5566.1|5563.3|5566.1|5563.3|5565.5|5562.7|4
1611179150000|2021-01-20 21:45:50|5566|5563.2|5566.1|5563.3|5566.1|5563.3|5566|5563.2|1
1611179160000|2021-01-20 21:46:00|5566.5|5563.7|5566.5|5563.7|5567|5564.2|5566.5|5563.7|3
1611179220000|2021-01-20 21:47:00|5566.1|5563.3|5566.1|5563.3|5566.1|5563.3|5565.6|5562.8|5
1611179230000|2021-01-20 21:47:10|5566|5563.2|5566.5|5563.7|5566.5|5563.7|5566|5563.2|1
1611179240000|2021-01-20 21:47:20|5567.1|5564.3|5567.1|5564.3|5567.1|5564.3|5567.1|5564.3|18
1611179250000|2021-01-20 21:47:30|5566.5|5563.7|5566.6|5563.8|5566.6|5563.8|5566.5|5563.7|1
1611179270000|2021-01-20 21:47:50|5566.5|5563.7|5566.1|5563.3|5566.5|5563.7|5566.1|5563.3|0
1611179280000|2021-01-20 21:48:00|5566|5563.2|5565.5|5562.7|5566.1|5563.3|5565.5|5562.7|80
1611179290000|2021-01-20 21:48:10|||||||||1
1611179310000|2021-01-20 21:48:30|||||||||6
1611179320000|2021-01-20 21:48:40|||||||||1
1611179340000|2021-01-20 21:49:00|5564.5|5561.7|5564.5|5561.7|5565.5|5562.7|5564.5|5561.7|102
1611179350000|2021-01-20 21:49:10|||||||||118
1611179360000|2021-01-20 21:49:20|5564.3|5561.5|5564.4|5561.6|5564.5|5561.7|5564.3|5561.5|55
1611179370000|2021-01-20 21:49:30|5564.3|5561.5|5564.3|5561.5|5564.3|5561.5|5564.3|5561.5|17
1611179380000|2021-01-20 21:49:40|5563.5|5560.7|5561.7|5558.9|5563.5|5560.7|5561.7|5558.9|34
1611179390000|2021-01-20 21:49:50|5562.1|5559.3|5559.5|5556.7|5562.1|5559.3|5559.5|5556.7|81
1611179400000|2021-01-20 21:50:00|5559.9|5557.1|5561.5|5558.7|5561.6|5558.8|5559.5|5556.7|26
1611179410000|2021-01-20 21:50:10|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|0
1611179440000|2021-01-20 21:50:40|5562|5559.2|5563|5560.2|5563|5560.2|5562|5559.2|7
1611179450000|2021-01-20 21:50:50|5563.1|5560.3|5562.5|5559.7|5563.5|5560.7|5562.1|5559.3|3
1611179460000|2021-01-20 21:51:00|5562.9|5560.1|5562.5|5559.7|5564|5561.2|5562.5|5559.7|4
1611179470000|2021-01-20 21:51:10|5562.6|5559.8|5563|5560.2|5563|5560.2|5562.6|5559.8|0
1611179480000|2021-01-20 21:51:20|5563.1|5560.3|5564.1|5561.3|5564.1|5561.3|5563.1|5560.3|2
1611179510000|2021-01-20 21:51:50|5564.9|5562.1|5565|5562.2|5565|5562.2|5564.9|5562.1|1
1611179520000|2021-01-20 21:52:00|5564.6|5561.8|5566.1|5563.3|5566.1|5563.3|5564.6|5561.8|1
1611179540000|2021-01-20 21:52:20|5566.2|5563.4|5566.2|5563.4|5566.2|5563.4|5566.2|5563.4|1
1611179550000|2021-01-20 21:52:30|5567.2|5564.4|5567.6|5564.8|5567.6|5564.8|5567.2|5564.4|0
1611179560000|2021-01-20 21:52:40|5567.1|5564.3|5567|5564.2|5567.1|5564.3|5567|5564.2|2
1611179580000|2021-01-20 21:53:00|||||||||2
1611179590000|2021-01-20 21:53:10|5567.1|5564.3|5567.5|5564.7|5567.5|5564.7|5567.1|5564.3|21
1611179600000|2021-01-20 21:53:20|||||||||1
1611179610000|2021-01-20 21:53:30|5567.6|5564.8|5568|5565.2|5568|5565.2|5567.6|5564.8|2
1611179620000|2021-01-20 21:53:40|5568.1|5565.3|5568.1|5565.3|5568.1|5565.3|5568.1|5565.3|0
1611179630000|2021-01-20 21:53:50|5567.5|5564.7|5567.1|5564.3|5567.5|5564.7|5567|5564.2|12
1611179640000|2021-01-20 21:54:00|5567|5564.2|5567.1|5564.3|5567.1|5564.3|5567|5564.2|1
1611179650000|2021-01-20 21:54:10|5567.5|5564.7|5568.1|5565.3|5568.1|5565.3|5567.5|5564.7|17
1611179660000|2021-01-20 21:54:20|5569.2|5566.4|5569|5566.2|5569.2|5566.4|5568.5|5565.7|20
1611179670000|2021-01-20 21:54:30|5568.9|5566.1|5568.9|5566.1|5568.9|5566.1|5568.9|5566.1|0
1611179680000|2021-01-20 21:54:40|5568.1|5565.3|5567.6|5564.8|5568.1|5565.3|5567.6|5564.8|3
1611179690000|2021-01-20 21:54:50|5567.5|5564.7|5567.1|5564.3|5567.5|5564.7|5567.1|5564.3|0
1611179700000|2021-01-20 21:55:00|5567|5564.2|5567|5564.2|5567|5564.2|5567|5564.2|4
1611179710000|2021-01-20 21:55:10|5566.9|5564.1|5566.6|5563.8|5566.9|5564.1|5566.5|5563.7|1
1611179730000|2021-01-20 21:55:30|5566.2|5563.4|5566.1|5563.3|5566.2|5563.4|5566.1|5563.3|7
1611179750000|2021-01-20 21:55:50|5566.2|5563.4|5566.2|5563.4|5566.2|5563.4|5566.2|5563.4|2
1611179760000|2021-01-20 21:56:00|5566.6|5563.8|5567|5564.2|5567.1|5564.3|5566.6|5563.8|2
1611179790000|2021-01-20 21:56:30|5567.1|5564.3|5567|5564.2|5567.1|5564.3|5567|5564.2|8
1611179800000|2021-01-20 21:56:40|5567.1|5563.1|5567.1|5563.1|5567.1|5563.1|5567.1|5563.1|7
1611179810000|2021-01-20 21:56:50|5566.4|5563.6|5566.4|5563.6|5566.4|5563.6|5566.4|5563.6|3
1611179820000|2021-01-20 21:57:00|5566|5563.2|5568|5565.2|5568.2|5565.4|5566|5563.2|29
1611179830000|2021-01-20 21:57:10|5568.1|5565.3|5567|5564.2|5568.1|5565.3|5567|5564.2|9
1611179840000|2021-01-20 21:57:20|5566.1|5563.3|5566.1|5563.3|5566.1|5563.3|5566.1|5563.3|17
1611179870000|2021-01-20 21:57:50|5566|5563.2|5565.6|5562.8|5567.1|5564.3|5565.6|5562.8|55
1611179880000|2021-01-20 21:58:00|5566|5563.2|5566.1|5563.3|5566.1|5563.3|5566|5563.2|2
1611179890000|2021-01-20 21:58:10|||||||||5
1611179900000|2021-01-20 21:58:20|5565.4|5562.6|5565.2|5562.4|5565.4|5562.6|5565.1|5562.3|9
1611179940000|2021-01-20 21:59:00|5565.6|5562.8|5566|5563.2|5566.1|5563.3|5565.6|5562.8|2
1611179970000|2021-01-20 21:59:30|5565.9|5563.1|5565.7|5562.9|5565.9|5563.1|5565|5562.2|13
1611179980000|2021-01-20 21:59:40|5566.1|5563.3|5565.1|5562.3|5566.1|5563.3|5565.1|5562.3|4
1611179990000|2021-01-20 21:59:50|5564.6|5561.8|5564.6|5561.8|5564.6|5561.8|5564.6|5561.8|0
1611180000000|2021-01-20 22:00:00|||||||||3
1611180070000|2021-01-20 22:01:10|5561.7|5558.9|5561.7|5558.9|5561.7|5558.9|5561.7|5558.9|10
1611180080000|2021-01-20 22:01:20|5560.6|5557.8|5563.1|5559.1|5563.1|5559.8|5560.2|5557.4|18
1611180090000|2021-01-20 22:01:30|5562.7|5558.7|5565.2|5555.2|5565.6|5558.7|5562.7|5555.2|0
1611180150000|2021-01-20 22:02:30|||||||||3
1611180160000|2021-01-20 22:02:40|5565.1|5555.1|5565.2|5555.2|5565.2|5558.2|5561|5555.1|3
1611180200000|2021-01-20 22:03:20|5561.7|5557.7|5561.7|5557.7|5561.7|5557.7|5561.7|5557.7|0
1611180260000|2021-01-20 22:04:20|5564.7|5554.7|5565.1|5555.1|5565.1|5555.1|5564.7|5554.7|21
1611180280000|2021-01-20 22:04:40|5565.2|5555.2|5565.1|5555.1|5565.2|5555.2|5565.1|5555.1|0
1611180300000|2021-01-20 22:05:00|5565.2|5555.2|5564.6|5554.6|5565.2|5555.2|5564.6|5554.6|3
1611180450000|2021-01-20 22:07:30|||||||||3
1611180570000|2021-01-20 22:09:30|5561.7|5557.7|5561.7|5557.7|5561.7|5557.7|5561.7|5557.7|0
1611180600000|2021-01-20 22:10:00|||||||||3
1611180610000|2021-01-20 22:10:10|5565.2|5555.2|5565.2|5555.2|5565.2|5558.2|5561.7|5554.8|0
1611180640000|2021-01-20 22:10:40|5562.3|5558.3|5562.7|5558.7|5562.7|5558.7|5562.3|5558.3|0
1611180660000|2021-01-20 22:11:00|5562.2|5559.4|5562.6|5559.8|5562.6|5559.8|5562.2|5559.4|0
1611180670000|2021-01-20 22:11:10|5563.7|5559.7|5563.7|5559.7|5563.7|5559.7|5563.7|5559.7|3
1611180720000|2021-01-20 22:12:00|5565.2|5560.9|5567.8|5557.8|5567.8|5562.4|5565.2|5557.8|3
1611180750000|2021-01-20 22:12:30|||||||||6
1611180800000|2021-01-20 22:13:20|5565.2|5562.4|5565.2|5562.4|5565.2|5562.4|5565.2|5562.4|0
1611180810000|2021-01-20 22:13:30|5563.3|5560.5|5566.3|5556.3|5566.3|5560.5|5563.3|5556.3|1
1611180820000|2021-01-20 22:13:40|5566.7|5556.7|5567.2|5557.2|5567.2|5557.2|5566.7|5556.7|3
1611180850000|2021-01-20 22:14:10|||||||||3
1611180880000|2021-01-20 22:14:40|5567.7|5557.7|5567.7|5557.7|5567.7|5557.7|5567.7|5557.7|0
1611180900000|2021-01-20 22:15:00|5567.2|5557.2|5567.2|5557.2|5567.2|5557.2|5567.2|5557.2|4
1611180910000|2021-01-20 22:15:10|5567.7|5557.7|5567.7|5557.7|5567.7|5557.7|5567.7|5557.7|0
1611180930000|2021-01-20 22:15:30|5567.6|5557.6|5567.7|5557.7|5567.7|5557.7|5567.2|5557.2|0
1611180990000|2021-01-20 22:16:30|5567.2|5557.2|5567.2|5557.2|5567.2|5557.2|5567.2|5557.2|0
1611181050000|2021-01-20 22:17:30|5566.7|5556.7|5566.2|5556.2|5567.2|5557.2|5566.2|5556.2|3
1611181200000|2021-01-20 22:20:00|||||||||2
1611181250000|2021-01-20 22:20:50|5566.7|5556.7|5566.2|5556.2|5566.7|5556.7|5566.2|5556.2|0
1611181350000|2021-01-20 22:22:30|||||||||4
1611181470000|2021-01-20 22:24:30|5566.1|5556.1|5565.2|5555.2|5566.1|5556.1|5565.2|5555.2|0
1611181500000|2021-01-20 22:25:00|||||||||4
1611181580000|2021-01-20 22:26:20|5562.3|5558.3|5565.2|5555.2|5565.2|5558.3|5562.3|5555.2|0
1611181650000|2021-01-20 22:27:30|||||||||3
1611181710000|2021-01-20 22:28:30|||||||||1
1611181720000|2021-01-20 22:28:40|5565.3|5555.3|5565.3|5555.3|5565.3|5555.3|5565.3|5555.3|0
1611181800000|2021-01-20 22:30:00|5565.2|5555.2|5565.2|5555.2|5565.2|5555.2|5565.2|5555.2|3
1611181950000|2021-01-20 22:32:30|||||||||4
1611182100000|2021-01-20 22:35:00|||||||||3
1611182250000|2021-01-20 22:37:30|||||||||4
1611182400000|2021-01-20 22:40:00|5565.1|5555.1|5565.1|5555.1|5565.1|5555.1|5565.1|5555.1|3
1611182510000|2021-01-20 22:41:50|5565.2|5555.2|5565.2|5555.2|5565.2|5555.2|5565.2|5555.2|0
1611182540000|2021-01-20 22:42:20|5563|5560.2|5563|5560.2|5563|5560.2|5563|5560.2|0
1611182590000|2021-01-20 22:43:10|5563.5|5560.7|5563|5560.2|5563.5|5560.7|5563|5560.2|0
1611182940000|2021-01-20 22:49:00|5563.7|5559.7|5565.3|5555.3|5565.3|5559.7|5562.6|5555.3|1
1611183000000|2021-01-20 22:50:00|5565.7|5555.7|5565.7|5555.7|5565.7|5555.7|5565.7|5555.7|0
1611183040000|2021-01-20 22:50:40|5565.2|5555.2|5565.2|5555.2|5565.2|5555.2|5565.2|5555.2|0
1611183100000|2021-01-20 22:51:40|5565.3|5555.3|5565.3|5555.3|5565.3|5555.3|5565.3|5555.3|0
1611183350000|2021-01-20 22:55:50|5565.2|5555.2|5565.2|5555.2|5565.2|5555.2|5565.2|5555.2|0
1611190800000|2021-01-21 01:00:00|5577.6|5574.8|5584.1|5581.3|5584.1|5581.3|5577.6|5574.8|10
1611190810000|2021-01-21 01:00:10|5584.3|5581.5|5582.1|5579.3|5585.1|5582.3|5582.1|5579.3|19
1611190820000|2021-01-21 01:00:20|5582.6|5579.8|5583|5580.2|5583|5580.2|5581|5578.2|20
1611190830000|2021-01-21 01:00:30|5583.6|5580.8|5584|5581.2|5585.1|5582.3|5583.5|5580.7|23
1611190840000|2021-01-21 01:00:40|5584.1|5581.3|5585|5582.2|5585.8|5583|5584.1|5581.3|19
1611190850000|2021-01-21 01:00:50|5585.3|5582.5|5584|5581.2|5585.6|5582.8|5583.5|5580.7|8
1611190860000|2021-01-21 01:01:00|5583.5|5580.7|5587|5584.2|5587|5584.2|5583.5|5580.7|25
1611190870000|2021-01-21 01:01:10|5586.8|5584|5586.6|5583.8|5586.8|5584|5586|5583.2|4
1611190880000|2021-01-21 01:01:20|5587.1|5584.3|5587.1|5584.3|5587.1|5584.3|5587.1|5584.3|0
1611190890000|2021-01-21 01:01:30|5587.5|5584.7|5588.8|5586|5589|5586.2|5587.5|5584.7|6
1611190900000|2021-01-21 01:01:40|5588.1|5585.3|5588.1|5585.3|5588.1|5585.3|5587.1|5584.3|12
1611190910000|2021-01-21 01:01:50|5588|5585.2|5588.1|5585.3|5588.1|5585.3|5587.1|5584.3|2
1611190920000|2021-01-21 01:02:00|5588.6|5585.8|5588.1|5585.3|5588.6|5585.8|5588.1|5585.3|3
1611190930000|2021-01-21 01:02:10|5588.6|5585.8|5588.5|5585.7|5589.1|5586.3|5588.2|5585.4|6
1611190940000|2021-01-21 01:02:20|5587.3|5584.5|5587|5584.2|5587.3|5584.5|5586|5583.2|14
1611190950000|2021-01-21 01:02:30|5587.1|5584.3|5587.5|5584.7|5587.6|5584.8|5587.1|5584.3|3
1611190960000|2021-01-21 01:02:40|5587.1|5584.3|5588.6|5585.8|5589.1|5586.3|5587.1|5584.3|4
1611190970000|2021-01-21 01:02:50|5588.8|5586|5589|5586.2|5589|5586.2|5588.5|5585.7|1
1611190980000|2021-01-21 01:03:00|5589.1|5586.3|5589.1|5586.3|5589.1|5586.3|5589|5586.2|2
1611190990000|2021-01-21 01:03:10|5588.5|5585.7|5587.6|5584.8|5588.6|5585.8|5587.6|5584.8|1
1611191000000|2021-01-21 01:03:20|5587.2|5584.4|5583.5|5580.7|5587.2|5584.4|5583.5|5580.7|23
1611191020000|2021-01-21 01:03:40|5582.5|5579.7|5583.5|5580.7|5584.1|5581.3|5582.5|5579.7|5
1611191030000|2021-01-21 01:03:50|5584|5581.2|5583.5|5580.7|5584|5581.2|5583.5|5580.7|1
1611191040000|2021-01-21 01:04:00|5583.8|5581|5584|5581.2|5584.6|5581.8|5583.8|5581|10
1611191050000|2021-01-21 01:04:10|5584.6|5581.8|5584.6|5581.8|5584.6|5581.8|5584.6|5581.8|6
1611191070000|2021-01-21 01:04:30|5584.5|5581.7|5584.7|5581.9|5584.7|5581.9|5584|5581.2|151
1611191080000|2021-01-21 01:04:40|5585.7|5582.9|5585.6|5582.8|5585.7|5582.9|5585.6|5582.8|36
1611191090000|2021-01-21 01:04:50|5585.7|5582.9|5585.7|5582.9|5585.7|5582.9|5585.6|5582.8|0
1611191100000|2021-01-21 01:05:00|5586.3|5583.5|5588.6|5585.8|5589.1|5586.3|5586.3|5583.5|14
1611191110000|2021-01-21 01:05:10|5588.7|5585.9|5587.5|5584.7|5588.7|5585.9|5587.5|5584.7|3
1611191120000|2021-01-21 01:05:20|5588.5|5585.7|5588.5|5585.7|5588.5|5585.7|5588.5|5585.7|4
1611191130000|2021-01-21 01:05:30|5588.7|5585.9|5588|5585.2|5589|5586.2|5587.6|5584.8|6
1611191140000|2021-01-21 01:05:40|5587.8|5585|5585|5582.2|5587.8|5585|5584.1|5581.3|7
1611191150000|2021-01-21 01:05:50|5584.1|5581.3|5584.5|5581.7|5584.6|5581.8|5584.1|5581.3|0
1611191160000|2021-01-21 01:06:00|5584.1|5581.3|5580.1|5577.3|5584.1|5581.3|5579.3|5576.5|26
1611191170000|2021-01-21 01:06:10|5580.2|5577.4|5580.6|5577.8|5581.1|5578.3|5580.1|5577.3|15
1611191180000|2021-01-21 01:06:20|5580.7|5577.9|5582.1|5579.3|5582.1|5579.3|5580.7|5577.9|1
1611191190000|2021-01-21 01:06:30|5582.2|5579.4|5584|5581.2|5584.1|5581.3|5582.1|5579.3|16
1611191200000|2021-01-21 01:06:40|5583.1|5580.3|5583.1|5580.3|5583.1|5580.3|5583.1|5580.3|7
1611191210000|2021-01-21 01:06:50|5581.7|5578.9|5582.6|5579.8|5583.1|5580.3|5581.7|5578.9|3
1611191220000|2021-01-21 01:07:00|5583|5580.2|5583.5|5580.7|5584|5581.2|5582.6|5579.8|2
1611191230000|2021-01-21 01:07:10|5584|5581.2|5581|5578.2|5584|5581.2|5581|5578.2|9
1611191240000|2021-01-21 01:07:20|5580.5|5577.7|5580|5577.2|5580.5|5577.7|5578.6|5575.8|6
1611191250000|2021-01-21 01:07:30|5580.1|5577.3|5579|5576.2|5580.1|5577.3|5579|5576.2|1
1611191260000|2021-01-21 01:07:40|5579.1|5576.3|5580|5577.2|5580.1|5577.3|5579|5576.2|11
1611191280000|2021-01-21 01:08:00|5580.3|5577.5|5579.1|5576.3|5581|5578.2|5579.1|5576.3|6
1611191290000|2021-01-21 01:08:10|5579.8|5577|5581.2|5578.4|5581.7|5578.9|5579.8|5577|157
1611191300000|2021-01-21 01:08:20|5581.1|5578.3|5582.2|5579.4|5582.2|5579.4|5581.1|5578.3|0
1611191310000|2021-01-21 01:08:30|5582|5579.2|5580.1|5577.3|5582|5579.2|5580.1|5577.3|0
1611191320000|2021-01-21 01:08:40|5580.5|5577.7|5580.7|5577.9|5581.1|5578.3|5580.5|5577.7|3
1611191330000|2021-01-21 01:08:50|5581.2|5578.4|5580.6|5577.8|5581.7|5578.9|5580.6|5577.8|0
1611191340000|2021-01-21 01:09:00|5580.5|5577.7|5579.2|5576.4|5580.5|5577.7|5579.1|5576.3|14
1611191350000|2021-01-21 01:09:10|5579.4|5576.6|5579.2|5576.4|5579.8|5577|5579.2|5576.4|0
1611191360000|2021-01-21 01:09:20|5578.7|5575.9|5579.3|5576.5|5579.3|5576.5|5577.7|5574.9|14
1611191370000|2021-01-21 01:09:30|5579.4|5576.6|5577.7|5574.9|5579.4|5576.6|5577.7|5574.9|2
1611191380000|2021-01-21 01:09:40|5578.3|5575.5|5578.2|5575.4|5578.8|5576|5578.1|5575.3|4
1611191390000|2021-01-21 01:09:50|5578.4|5575.6|5580.3|5577.5|5580.3|5577.5|5578.4|5575.6|2
1611191400000|2021-01-21 01:10:00|5580.2|5577.4|5579.7|5576.9|5580.2|5577.4|5578.7|5575.9|1
1611191410000|2021-01-21 01:10:10|5580.1|5577.3|5580.1|5577.3|5580.2|5577.4|5580.1|5577.3|4
1611191420000|2021-01-21 01:10:20|5580.3|5577.5|5583.2|5580.4|5583.2|5580.4|5580.3|5577.5|11
1611191430000|2021-01-21 01:10:30|5583.1|5580.3|5583.3|5580.5|5583.3|5580.5|5582.7|5579.9|22
1611191440000|2021-01-21 01:10:40|5584.1|5581.3|5585.2|5582.4|5585.2|5582.4|5584.1|5581.3|21
1611191450000|2021-01-21 01:10:50|5585.1|5582.3|5587.7|5584.9|5587.7|5584.9|5584.7|5581.9|17
1611191460000|2021-01-21 01:11:00|5588.1|5585.3|5588|5585.2|5588.2|5585.4|5587.6|5584.8|22
1611191470000|2021-01-21 01:11:10|5588.1|5585.3|5588|5585.2|5588.2|5585.4|5588|5585.2|17
1611191480000|2021-01-21 01:11:20|5587.1|5584.3|5586.1|5583.3|5587.1|5584.3|5586.1|5583.3|10
1611191490000|2021-01-21 01:11:30|5586.2|5583.4|5586.1|5583.3|5586.2|5583.4|5586.1|5583.3|3
1611191500000|2021-01-21 01:11:40|5586|5583.2|5584.2|5581.4|5586|5583.2|5584.2|5581.4|3
1611191510000|2021-01-21 01:11:50|||||||||2
1611191520000|2021-01-21 01:12:00|5584.1|5581.3|5583.1|5580.3|5584.1|5581.3|5583.1|5580.3|5
1611191530000|2021-01-21 01:12:10|5582.8|5580|5582.1|5579.3|5582.8|5580|5582.1|5579.3|18
1611191540000|2021-01-21 01:12:20|5583.2|5580.4|5583.1|5580.3|5583.2|5580.4|5583.1|5580.3|22
1611191550000|2021-01-21 01:12:30|5583.2|5580.4|5583.2|5580.4|5583.5|5580.7|5583.1|5580.3|1
1611191560000|2021-01-21 01:12:40|5583.1|5580.3|5583.1|5580.3|5583.1|5580.3|5583.1|5580.3|0
1611191570000|2021-01-21 01:12:50|5583|5580.2|5582.6|5579.8|5583|5580.2|5582.6|5579.8|0
1611191580000|2021-01-21 01:13:00|5582.1|5579.3|5582.1|5579.3|5582.1|5579.3|5582.1|5579.3|0
1611191590000|2021-01-21 01:13:10|5582.2|5579.4|5583|5580.2|5583.1|5580.3|5582.2|5579.4|3
1611191600000|2021-01-21 01:13:20|5582.2|5579.4|5582.2|5579.4|5582.2|5579.4|5582.2|5579.4|1
1611191610000|2021-01-21 01:13:30|5582.6|5579.8|5582.7|5579.9|5582.8|5580|5582.6|5579.8|1
1611191620000|2021-01-21 01:13:40|5582.2|5579.4|5582.2|5579.4|5582.2|5579.4|5582.2|5579.4|0
1611191630000|2021-01-21 01:13:50|5582.1|5579.3|5582.1|5579.3|5582.6|5579.8|5582.1|5579.3|1
1611191640000|2021-01-21 01:14:00|5582.7|5579.9|5582.7|5579.9|5582.8|5580|5582.7|5579.9|5
1611191650000|2021-01-21 01:14:10|5582.3|5579.5|5582.6|5579.8|5582.6|5579.8|5582.2|5579.4|4
1611191660000|2021-01-21 01:14:20|5582.7|5579.9|5584|5581.2|5584.1|5581.3|5582.7|5579.9|18
1611191670000|2021-01-21 01:14:30|5584.1|5581.3|5584|5581.2|5584.1|5581.3|5584|5581.2|10
1611191680000|2021-01-21 01:14:40|5583.1|5580.3|5582.2|5579.4|5583.1|5580.3|5582.2|5579.4|0
1611191700000|2021-01-21 01:15:00|5582.1|5579.3|5580.1|5577.3|5582.1|5579.3|5580.1|5577.3|6
1611191710000|2021-01-21 01:15:10|5581.1|5578.3|5582|5579.2|5582.7|5579.4|5581.1|5578.3|20
1611191720000|2021-01-21 01:15:20|5581.1|5578.3|5580.2|5577.4|5581.1|5578.3|5580.2|5577.4|4
1611191740000|2021-01-21 01:15:40|5581.1|5578.3|5582.2|5579.4|5582.7|5579.9|5581.1|5578.3|6
1611191750000|2021-01-21 01:15:50|5581.8|5579|5584.2|5581.4|5584.2|5581.4|5581.1|5578.3|6
1611191760000|2021-01-21 01:16:00|5584|5581.2|5583.5|5580.7|5584|5581.2|5583.1|5580.3|3
1611191770000|2021-01-21 01:16:10|5583.6|5580.8|5583.1|5580.3|5583.6|5580.8|5583.1|5580.3|1
1611191780000|2021-01-21 01:16:20|5583|5580.2|5582.7|5579.9|5583|5580.2|5582.1|5579.3|0
1611191790000|2021-01-21 01:16:30|5582.3|5579.5|5583.1|5580.3|5584.1|5581.3|5582.2|5579.4|6
1611191800000|2021-01-21 01:16:40|5583|5580.2|5583.2|5580.4|5583.2|5580.4|5582.2|5579.4|1
1611191810000|2021-01-21 01:16:50|5583.7|5580.9|5583.1|5580.3|5583.7|5580.9|5583.1|5580.3|1
1611191820000|2021-01-21 01:17:00|5583.3|5580.5|5583.3|5580.5|5583.3|5580.5|5583.3|5580.5|2
1611191830000|2021-01-21 01:17:10|5583.7|5580.9|5582.2|5579.4|5584.6|5581.8|5582.2|5579.4|14
1611191840000|2021-01-21 01:17:20|5582.1|5579.3|5582.1|5579.3|5582.2|5579.4|5582.1|5579.3|0
1611191850000|2021-01-21 01:17:30|5582.2|5579.4|5581.1|5578.3|5582.2|5579.4|5581.1|5578.3|1
1611191860000|2021-01-21 01:17:40|5581.2|5578.4|5581|5578.2|5581.2|5578.4|5581|5578.2|1
1611191870000|2021-01-21 01:17:50|5581.1|5578.3|5580.1|5577.3|5581.1|5578.3|5580|5577.2|1
1611191890000|2021-01-21 01:18:10|5580.7|5577.9|5580.1|5577.3|5580.7|5577.9|5580.1|5577.3|2
1611191900000|2021-01-21 01:18:20|5580|5577.2|5579.7|5576.9|5580|5577.2|5579.6|5576.8|2
1611191910000|2021-01-21 01:18:30|5580.1|5577.3|5580.1|5577.3|5580.1|5577.3|5580.1|5577.3|0
1611191950000|2021-01-21 01:19:10|5579.8|5577|5579.6|5576.8|5580.7|5577.9|5579.6|5576.8|6
1611191960000|2021-01-21 01:19:20|||||||||1
1611191970000|2021-01-21 01:19:30|5579.3|5576.5|5580.1|5577.3|5580.1|5577.3|5579.3|5576.5|1
1611191980000|2021-01-21 01:19:40|5580.5|5577.7|5580.5|5577.7|5580.5|5577.7|5580.5|5577.7|0
1611192000000|2021-01-21 01:20:00|5581|5578.2|5580.7|5577.9|5581.1|5578.3|5580.1|5577.3|2
1611192010000|2021-01-21 01:20:10|5581.1|5578.3|5581.1|5578.3|5581.6|5578.8|5581.1|5578.3|1
1611192030000|2021-01-21 01:20:30|5582.1|5579.3|5582.1|5579.3|5582.1|5579.3|5582.1|5579.3|1
1611192040000|2021-01-21 01:20:40|5582.2|5579.4|5582.2|5579.4|5582.2|5579.4|5582.2|5579.4|1
1611192050000|2021-01-21 01:20:50|5582.1|5579.3|5582.1|5579.3|5582.1|5579.3|5582.1|5579.3|0
1611192060000|2021-01-21 01:21:00|5581.7|5578.9|5582.1|5579.3|5582.1|5579.3|5581.6|5578.8|1
1611192070000|2021-01-21 01:21:10|5582.2|5579.4|5582.1|5579.3|5582.6|5579.8|5582.1|5579.3|2
1611192080000|2021-01-21 01:21:20|5581.3|5578.5|5581.1|5578.3|5581.3|5578.5|5581.1|5578.3|1
1611192110000|2021-01-21 01:21:50|5581.5|5578.7|5581.7|5578.9|5581.7|5578.9|5581.5|5578.7|3
1611192120000|2021-01-21 01:22:00|5582.1|5579.3|5580.7|5577.9|5582.1|5579.3|5580.7|5577.9|3
1611192150000|2021-01-21 01:22:30|||||||||18
1611192160000|2021-01-21 01:22:40|||||||||3
1611192180000|2021-01-21 01:23:00|5580.8|5578|5580.7|5577.9|5580.8|5578|5580.7|5577.9|10
1611192190000|2021-01-21 01:23:10|5580.8|5578|5580.7|5577.9|5580.8|5578|5580.7|5577.9|2
1611192200000|2021-01-21 01:23:20|5581.7|5578.9|5581.8|5579|5581.8|5579|5581.7|5578.9|7
1611192210000|2021-01-21 01:23:30|5581.7|5578.9|5581.7|5578.9|5581.8|5579|5581.7|5578.9|1
1611192230000|2021-01-21 01:23:50|5582.1|5579.3|5581.7|5578.9|5582.2|5579.4|5581.7|5578.9|2
1611192240000|2021-01-21 01:24:00|5581.8|5579|5581.7|5578.9|5581.8|5579|5581.7|5578.9|0
1611192250000|2021-01-21 01:24:10|5581.2|5578.4|5581.2|5578.4|5581.2|5578.4|5581.2|5578.4|0
1611192260000|2021-01-21 01:24:20|5580.8|5578|5580.8|5578|5580.8|5578|5580.8|5578|1
1611192270000|2021-01-21 01:24:30|5580.7|5577.9|5580.7|5577.9|5580.7|5577.9|5580.7|5577.9|1
1611192280000|2021-01-21 01:24:40|5581.5|5578.7|5581.7|5578.9|5581.7|5578.9|5581.5|5578.7|1
1611192290000|2021-01-21 01:24:50|5581.9|5579.1|5582.6|5579.8|5583.1|5580.3|5581.9|5579.1|1
1611192300000|2021-01-21 01:25:00|5582.5|5579.7|5585.2|5582.4|5585.2|5582.4|5582.5|5579.7|10
1611192310000|2021-01-21 01:25:10|5585.9|5583.1|5585.9|5583.1|5585.9|5583.1|5585.9|5583.1|0
1611192320000|2021-01-21 01:25:20|5585.1|5582.3|5585.1|5582.3|5585.1|5582.3|5585.1|5582.3|0
1611192350000|2021-01-21 01:25:50|5584.9|5582.1|5584.7|5581.9|5585.1|5582.3|5584.6|5581.8|1
1611192360000|2021-01-21 01:26:00|5585.1|5582.3|5584.9|5582.1|5585.1|5582.3|5584.9|5582.1|2
1611192370000|2021-01-21 01:26:10|5584.1|5581.3|5582.4|5579.6|5584.1|5581.3|5582.4|5579.6|2
1611192380000|2021-01-21 01:26:20|5582.6|5579.8|5582.4|5579.6|5582.6|5579.8|5582.4|5579.6|0
1611192390000|2021-01-21 01:26:30|5583.1|5580.3|5582.6|5579.8|5583.1|5580.3|5582.6|5579.8|2
1611192420000|2021-01-21 01:27:00|5582.3|5579.5|5580.7|5577.9|5582.3|5579.5|5580.6|5577.8|1
1611192430000|2021-01-21 01:27:10|5581.1|5578.3|5581.1|5578.3|5581.1|5578.3|5581.1|5578.3|0
1611192450000|2021-01-21 01:27:30|5581.7|5578.9|5581.1|5578.3|5581.9|5579.1|5581.1|5578.3|6
1611192460000|2021-01-21 01:27:40|5580.6|5577.8|5580.6|5577.8|5580.6|5577.8|5580.6|5577.8|0
1611192470000|2021-01-21 01:27:50|5580.4|5577.6|5580.7|5577.9|5580.7|5577.9|5580.1|5577.3|1
1611192500000|2021-01-21 01:28:20|5581.4|5578.6|5582.2|5579.4|5582.2|5579.4|5581.4|5578.6|2
1611192510000|2021-01-21 01:28:30|5582.1|5579.3|5582.1|5579.3|5582.1|5579.3|5582.1|5579.3|0
1611192520000|2021-01-21 01:28:40|5582.2|5579.4|5581.9|5579.1|5582.2|5579.4|5581.9|5579.1|1
1611192540000|2021-01-21 01:29:00|5581.2|5578.4|5581.1|5578.3|5581.2|5578.4|5581.1|5578.3|0
1611192560000|2021-01-21 01:29:20|5581.7|5578.9|5581.7|5578.9|5581.7|5578.9|5581.7|5578.9|1
1611192570000|2021-01-21 01:29:30|5582.2|5579.4|5581.2|5578.4|5582.2|5579.4|5581.2|5578.4|1
1611192580000|2021-01-21 01:29:40|5581.7|5578.9|5580.1|5577.3|5581.7|5578.9|5580.1|5577.3|1
1611192590000|2021-01-21 01:29:50|5579.9|5577.1|5579.9|5577.1|5580.1|5577.3|5579.9|5577.1|0
1611192600000|2021-01-21 01:30:00|5580.1|5577.3|5579.9|5577.1|5580.1|5577.3|5579.7|5576.9|1
1611192610000|2021-01-21 01:30:10|5580.1|5577.3|5579.9|5577.1|5580.1|5577.3|5579.9|5577.1|0
1611192620000|2021-01-21 01:30:20|5580.1|5577.3|5580.1|5577.3|5580.1|5577.3|5579.9|5577.1|0
1611192630000|2021-01-21 01:30:30|5580.4|5577.6|5582.7|5579.9|5582.7|5579.9|5580.4|5577.6|15
1611192640000|2021-01-21 01:30:40|5582.8|5580|5583.7|5580.9|5583.7|5580.9|5582.8|5580|0
1611192660000|2021-01-21 01:31:00|5584.1|5581.3|5584.1|5581.3|5584.7|5581.9|5584.1|5581.3|5
1611192670000|2021-01-21 01:31:10|5584.2|5581.4|5584.2|5581.4|5584.2|5581.4|5584.2|5581.4|0
1611192680000|2021-01-21 01:31:20|5584.3|5581.5|5584.1|5581.3|5584.7|5581.9|5583.6|5580.8|2
1611192690000|2021-01-21 01:31:30|5584.2|5581.4|5585.1|5582.3|5585.1|5582.3|5584.2|5581.4|0
1611192700000|2021-01-21 01:31:40|5585.4|5582.6|5585.1|5582.3|5585.6|5582.8|5585.1|5582.3|2
1611192710000|2021-01-21 01:31:50|5584.9|5582.1|5584.9|5582.1|5585.1|5582.3|5584.6|5581.8|2
1611192720000|2021-01-21 01:32:00|5584.6|5581.8|5584.1|5581.3|5584.6|5581.8|5584.1|5581.3|0
1611192730000|2021-01-21 01:32:10|5583.7|5580.9|5583.7|5580.9|5583.7|5580.9|5583.4|5580.6|1
1611192740000|2021-01-21 01:32:20|5583.6|5580.8|5583.4|5580.6|5583.7|5580.9|5583.4|5580.6|1
1611192750000|2021-01-21 01:32:30|5583.6|5580.8|5583.1|5580.3|5583.6|5580.8|5582.6|5579.8|0
1611192760000|2021-01-21 01:32:40|5582.9|5580.1|5583.1|5580.3|5583.1|5580.3|5582.9|5580.1|0
1611192780000|2021-01-21 01:33:00|5582.7|5579.9|5583.7|5580.9|5583.7|5580.9|5582.7|5579.9|5
1611192790000|2021-01-21 01:33:10|5584.1|5581.3|5584.2|5581.4|5584.2|5581.4|5584.1|5581.3|0
1611192800000|2021-01-21 01:33:20|5584.7|5581.9|5584.7|5581.9|5584.7|5581.9|5584.7|5581.9|0
1611192810000|2021-01-21 01:33:30|5584.6|5581.8|5584.7|5581.9|5584.7|5581.9|5584.6|5581.8|0
1611192820000|2021-01-21 01:33:40|5584.6|5581.8|5584.6|5581.8|5584.6|5581.8|5584.6|5581.8|0
1611192830000|2021-01-21 01:33:50|5584.1|5581.3|5583.1|5580.3|5584.1|5581.3|5583.1|5580.3|4
1611192840000|2021-01-21 01:34:00|5582.6|5579.8|5583.1|5580.3|5583.2|5580.4|5582.4|5579.6|1
1611192850000|2021-01-21 01:34:10|5583.2|5580.4|5583.2|5580.4|5583.2|5580.4|5583.1|5580.3|0
1611192860000|2021-01-21 01:34:20|5583.1|5580.3|5583.1|5580.3|5583.1|5580.3|5583.1|5580.3|0
1611192870000|2021-01-21 01:34:30|5582.7|5579.9|5582.7|5579.9|5582.7|5579.9|5582.7|5579.9|0
1611192880000|2021-01-21 01:34:40|5583.1|5580.3|5582.6|5579.8|5583.1|5580.3|5582.6|5579.8|3
1611192890000|2021-01-21 01:34:50|5583.1|5580.3|5583.1|5580.3|5583.1|5580.3|5583.1|5580.3|0
1611192900000|2021-01-21 01:35:00|5583.4|5580.6|5584.2|5581.4|5584.2|5581.4|5583.4|5580.6|11
1611192920000|2021-01-21 01:35:20|5584.1|5581.3|5583.1|5580.3|5584.1|5581.3|5583.1|5580.3|2
1611192930000|2021-01-21 01:35:30|5582.6|5579.8|5583.1|5580.3|5583.1|5580.3|5582.6|5579.8|0
1611192940000|2021-01-21 01:35:40|5582.9|5580.1|5582.6|5579.8|5583.1|5580.3|5582.6|5579.8|0
1611192950000|2021-01-21 01:35:50|5582.7|5579.9|5583.1|5580.3|5583.2|5580.4|5582.7|5579.9|0
1611192960000|2021-01-21 01:36:00|5582.7|5579.9|5582.6|5579.8|5583.1|5580.3|5582.6|5579.8|4
1611192970000|2021-01-21 01:36:10|5583.1|5580.3|5583.2|5580.4|5583.6|5580.8|5583.1|5580.3|0
1611192990000|2021-01-21 01:36:30|5583.6|5580.8|5583.6|5580.8|5583.6|5580.8|5583.6|5580.8|0
1611193010000|2021-01-21 01:36:50|5583.1|5580.3|5583.1|5580.3|5583.1|5580.3|5583.1|5580.3|0
1611193020000|2021-01-21 01:37:00|5583.2|5580.4|5583.2|5580.4|5583.2|5580.4|5583.1|5580.3|0
1611193030000|2021-01-21 01:37:10|5583.6|5580.8|5583.6|5580.8|5583.6|5580.8|5583.6|5580.8|0
1611193050000|2021-01-21 01:37:30|5583.7|5580.9|5583.8|5581|5583.8|5581|5583.7|5580.9|0
1611193060000|2021-01-21 01:37:40|5584.2|5581.4|5584.2|5581.4|5584.2|5581.4|5584.2|5581.4|0
1611193070000|2021-01-21 01:37:50|5584.7|5581.9|5584.7|5581.9|5584.7|5581.9|5584.7|5581.9|0
1611193080000|2021-01-21 01:38:00|5584.3|5581.5|5584.1|5581.3|5584.3|5581.5|5584.1|5581.3|1
1611193090000|2021-01-21 01:38:10|5583.7|5580.9|5583.9|5581.1|5584.1|5581.3|5583.4|5580.6|5
1611193110000|2021-01-21 01:38:30|5584.1|5581.3|5583.9|5581.1|5584.1|5581.3|5583.9|5581.1|2
1611193130000|2021-01-21 01:38:50|5582.4|5579.6|5582.4|5579.6|5582.4|5579.6|5582.4|5579.6|9
1611193140000|2021-01-21 01:39:00|5582.9|5580.1|5582.9|5580.1|5583.1|5580.3|5582.4|5579.6|4
1611193150000|2021-01-21 01:39:10|5582.6|5579.8|5582.6|5579.8|5582.6|5579.8|5582.6|5579.8|0
1611193170000|2021-01-21 01:39:30|5584.1|5581.3|5584.1|5581.3|5584.1|5581.3|5584.1|5581.3|14
1611193180000|2021-01-21 01:39:40|5584.2|5581.4|5584.2|5581.4|5584.2|5581.4|5584.2|5581.4|0
1611193190000|2021-01-21 01:39:50|5584.1|5581.3|5584.1|5581.3|5584.1|5581.3|5584.1|5581.3|0
1611193200000|2021-01-21 01:40:00|5583.7|5580.9|5583.1|5580.3|5583.7|5580.9|5583.1|5580.3|3
1611193220000|2021-01-21 01:40:20|5582.9|5580.1|5582.9|5580.1|5582.9|5580.1|5582.9|5580.1|0
1611193240000|2021-01-21 01:40:40|5582.4|5579.6|5581.4|5578.6|5582.4|5579.6|5581.4|5578.6|0
1611193250000|2021-01-21 01:40:50|5581.2|5578.4|5579.9|5577.1|5581.2|5578.4|5579.1|5576.3|2
1611193300000|2021-01-21 01:41:40|5580.1|5577.3|5579.9|5577.1|5580.1|5577.3|5579.9|5577.1|0
1611193310000|2021-01-21 01:41:50|5578.9|5576.1|5578.6|5575.8|5578.9|5576.1|5578.6|5575.8|0
1611193320000|2021-01-21 01:42:00|5578.1|5575.3|5578.1|5575.3|5578.1|5575.3|5578.1|5575.3|1
1611193330000|2021-01-21 01:42:10|5577.9|5575.1|5577.9|5575.1|5577.9|5575.1|5577.9|5575.1|1
1611193340000|2021-01-21 01:42:20|5578.1|5575.3|5578.1|5575.3|5578.1|5575.3|5578.1|5575.3|1
1611193370000|2021-01-21 01:42:50|5578.4|5575.6|5578.6|5575.8|5579.4|5576.6|5578.4|5575.6|14
1611193380000|2021-01-21 01:43:00|5578.9|5576.1|5578.9|5576.1|5579.4|5576.6|5578.9|5576.1|0
1611193390000|2021-01-21 01:43:10|5578.6|5575.8|5574.6|5571.8|5578.7|5575.9|5574.1|5571.3|43
1611193410000|2021-01-21 01:43:30|5574.2|5571.4|5572.1|5569.3|5575.1|5572.3|5571.2|5568.4|34
1611193420000|2021-01-21 01:43:40|5572.3|5569.5|5572.6|5569.8|5573.1|5570.3|5572.3|5569.5|7
1611193430000|2021-01-21 01:43:50|5572.7|5569.9|5573.1|5570.3|5573.1|5570.3|5572.7|5569.9|0
1611193440000|2021-01-21 01:44:00|5574.1|5571.3|5574.3|5571.5|5574.3|5571.5|5574.1|5571.3|21
1611193450000|2021-01-21 01:44:10|5574.9|5572.1|5574.9|5572.1|5574.9|5572.1|5574.9|5572.1|0
1611193460000|2021-01-21 01:44:20|5574.1|5571.3|5574.3|5571.5|5574.7|5571.9|5573.6|5570.8|1
1611193470000|2021-01-21 01:44:30|5574.7|5571.9|5574.7|5571.9|5574.7|5571.9|5574.7|5571.9|0
1611193480000|2021-01-21 01:44:40|5575.1|5572.3|5575.6|5572.8|5575.6|5572.8|5575.1|5572.3|1
1611193490000|2021-01-21 01:44:50|5575.1|5572.3|5575.1|5572.3|5575.1|5572.3|5575.1|5572.3|0
1611193500000|2021-01-21 01:45:00|5574.6|5571.8|5575.1|5572.3|5575.1|5572.3|5574.6|5571.8|8
1611193510000|2021-01-21 01:45:10|5575.2|5572.4|5575.2|5572.4|5575.2|5572.4|5575.2|5572.4|0
1611193520000|2021-01-21 01:45:20|5575.1|5572.3|5574.6|5571.8|5575.1|5572.3|5574.6|5571.8|0
1611193530000|2021-01-21 01:45:30|5574.2|5571.4|5575.1|5572.3|5575.1|5572.3|5574.2|5571.4|1
1611193540000|2021-01-21 01:45:40|5575.6|5572.8|5575.1|5572.3|5575.6|5572.8|5574.9|5572.1|2
1611193550000|2021-01-21 01:45:50|5574.9|5572.1|5575.1|5572.3|5575.1|5572.3|5574.9|5572.1|7
1611193560000|2021-01-21 01:46:00|5576.1|5573.3|5576.2|5573.4|5576.2|5573.4|5576.1|5573.3|2
1611193580000|2021-01-21 01:46:20|5576.1|5573.3|5576.1|5573.3|5576.1|5573.3|5576.1|5573.3|0
1611193590000|2021-01-21 01:46:30|5575.9|5573.1|5575.9|5573.1|5576.1|5573.3|5575.4|5572.6|2
1611193600000|2021-01-21 01:46:40|5575.4|5572.6|5575.1|5572.3|5575.4|5572.6|5574.9|5572.1|0
1611193620000|2021-01-21 01:47:00|5574.1|5571.3|5574.9|5572.1|5575.1|5572.3|5574.1|5571.3|2
1611193630000|2021-01-21 01:47:10|5575.1|5572.3|5574.6|5571.8|5575.1|5572.3|5574.6|5571.8|0
1611193640000|2021-01-21 01:47:20|||||||||1
1611193650000|2021-01-21 01:47:30|5575.1|5572.3|5575.1|5572.3|5575.1|5572.3|5575.1|5572.3|0
1611193660000|2021-01-21 01:47:40|5574.9|5572.1|5574.9|5572.1|5574.9|5572.1|5574.9|5572.1|0
1611193670000|2021-01-21 01:47:50|5575.1|5572.3|5575.1|5572.3|5575.1|5572.3|5575.1|5572.3|0
1611193680000|2021-01-21 01:48:00|5574.6|5571.8|5574.4|5571.6|5574.6|5571.8|5574.4|5571.6|0
1611193690000|2021-01-21 01:48:10|5573.9|5571.1|5573.9|5571.1|5573.9|5571.1|5573.9|5571.1|0
1611193700000|2021-01-21 01:48:20|5573.1|5570.3|5572.9|5570.1|5573.1|5570.3|5572.6|5569.8|0
1611193710000|2021-01-21 01:48:30|5572.8|5570|5572.9|5570.1|5572.9|5570.1|5572.1|5569.3|1
1611193720000|2021-01-21 01:48:40|5573.1|5570.3|5573.1|5570.3|5573.1|5570.3|5573.1|5570.3|0
1611193740000|2021-01-21 01:49:00|||||||||2
1611193750000|2021-01-21 01:49:10|5572.9|5570.1|5573.1|5570.3|5573.1|5570.3|5572.9|5570.1|3
1611193760000|2021-01-21 01:49:20|5572.9|5570.1|5573.1|5570.3|5573.1|5570.3|5572.9|5570.1|0
1611193780000|2021-01-21 01:49:40|5572.9|5570.1|5573.1|5570.3|5573.1|5570.3|5572.9|5570.1|0
1611193790000|2021-01-21 01:49:50|5574.1|5571.3|5574.1|5571.3|5574.1|5571.3|5574.1|5571.3|2
1611193800000|2021-01-21 01:50:00|5574.4|5571.6|5575.1|5572.3|5575.4|5572.6|5574.4|5571.6|2
1611193810000|2021-01-21 01:50:10|5574.9|5572.1|5574.9|5572.1|5574.9|5572.1|5574.9|5572.1|0
1611193830000|2021-01-21 01:50:30|5574.6|5571.8|5574.6|5571.8|5574.6|5571.8|5574.6|5571.8|0
1611193860000|2021-01-21 01:51:00|5574.4|5571.6|5573.4|5570.6|5574.4|5571.6|5573.4|5570.6|2
1611193870000|2021-01-21 01:51:10|5573.7|5570.9|5573.7|5570.9|5573.7|5570.9|5573.7|5570.9|1
1611193880000|2021-01-21 01:51:20|5573.9|5571.1|5573.9|5571.1|5573.9|5571.1|5573.9|5571.1|1
1611193890000|2021-01-21 01:51:30|5573.6|5570.8|5574.2|5571.4|5574.2|5571.4|5573.6|5570.8|0
1611193900000|2021-01-21 01:51:40|5574.9|5572.1|5574.9|5572.1|5574.9|5572.1|5574.9|5572.1|0
1611193910000|2021-01-21 01:51:50|5574.4|5571.6|5574.4|5571.6|5574.4|5571.6|5574.4|5571.6|0
1611193920000|2021-01-21 01:52:00|5574.1|5571.3|5574.1|5571.3|5574.1|5571.3|5574.1|5571.3|0
1611193930000|2021-01-21 01:52:10|5574.7|5571.9|5574.7|5571.9|5574.7|5571.9|5574.7|5571.9|1
1611193950000|2021-01-21 01:52:30|5575.1|5572.3|5575.6|5572.8|5575.6|5572.8|5575.1|5572.3|0
1611193960000|2021-01-21 01:52:40|5575.4|5572.6|5575.4|5572.6|5575.4|5572.6|5575.4|5572.6|0
1611193980000|2021-01-21 01:53:00|5575.1|5572.3|5575.1|5572.3|5575.1|5572.3|5575.1|5572.3|0
1611194000000|2021-01-21 01:53:20|5574.7|5571.9|5573.9|5571.1|5574.7|5571.9|5573.9|5571.1|3
1611194010000|2021-01-21 01:53:30|5574.1|5571.3|5574.1|5571.3|5574.1|5571.3|5574.1|5571.3|0
1611194020000|2021-01-21 01:53:40|5574.4|5571.6|5575.1|5572.3|5575.1|5572.3|5574.4|5571.6|1
1611194030000|2021-01-21 01:53:50|5575.6|5572.8|5575.4|5572.6|5575.6|5572.8|5575.4|5572.6|0
1611194040000|2021-01-21 01:54:00|5574.9|5572.1|5575.7|5572.9|5577.1|5574.3|5574.9|5572.1|79
1611194050000|2021-01-21 01:54:10|5575.6|5572.8|5575.7|5572.9|5575.7|5572.9|5575.6|5572.8|0
1611194060000|2021-01-21 01:54:20|5576.2|5573.4|5578.1|5575.3|5578.2|5575.4|5576.2|5573.4|0
1611194070000|2021-01-21 01:54:30|5577.9|5575.1|5577.6|5574.8|5577.9|5575.1|5577.6|5574.8|0
1611194080000|2021-01-21 01:54:40|5577.7|5574.9|5579.6|5576.8|5580.1|5577.3|5577.7|5574.9|13
1611194090000|2021-01-21 01:54:50|5579.7|5576.9|5579.6|5576.8|5579.7|5576.9|5579.1|5576.3|4
1611194100000|2021-01-21 01:55:00|5579.1|5576.3|5578.4|5575.6|5579.1|5576.3|5578.4|5575.6|4
1611194110000|2021-01-21 01:55:10|5578.1|5575.3|5578.1|5575.3|5578.1|5575.3|5577.9|5575.1|1
1611194130000|2021-01-21 01:55:30|5577.7|5574.9|5577.7|5574.9|5577.7|5574.9|5577.7|5574.9|0
1611194150000|2021-01-21 01:55:50|5577.6|5574.8|5577.6|5574.8|5577.6|5574.8|5577.6|5574.8|0
1611194160000|2021-01-21 01:56:00|5577.2|5574.4|5577.2|5574.4|5577.2|5574.4|5576.6|5573.8|9
1611194180000|2021-01-21 01:56:20|5576.2|5573.4|5576.1|5573.3|5576.2|5573.4|5576.1|5573.3|2
1611194200000|2021-01-21 01:56:40|5576.4|5573.6|5577.2|5574.4|5577.2|5574.4|5576.4|5573.6|3
1611194210000|2021-01-21 01:56:50|5577.1|5574.3|5577.2|5574.4|5577.2|5574.4|5577.1|5574.3|0
1611194220000|2021-01-21 01:57:00|5577.1|5574.3|5578.6|5575.8|5578.6|5575.8|5577.1|5574.3|14
1611194230000|2021-01-21 01:57:10|5577.7|5574.9|5577.7|5574.9|5577.7|5574.9|5577.7|5574.9|0
1611194240000|2021-01-21 01:57:20|||||||||1
1611194260000|2021-01-21 01:57:40|5577.6|5574.8|5577.1|5574.3|5577.6|5574.8|5576.6|5573.8|0
1611194270000|2021-01-21 01:57:50|||||||||12
1611194280000|2021-01-21 01:58:00|||||||||9
1611194290000|2021-01-21 01:58:10|5576.2|5573.4|5576.2|5573.4|5576.2|5573.4|5576.2|5573.4|1
1611194300000|2021-01-21 01:58:20|5576.1|5573.3|5576.1|5573.3|5576.1|5573.3|5576.1|5573.3|0
1611194310000|2021-01-21 01:58:30|5575.9|5573.1|5575.4|5572.6|5575.9|5573.1|5575.4|5572.6|4
1611194320000|2021-01-21 01:58:40|5574.7|5571.9|5574.1|5571.3|5574.9|5572.1|5574.1|5571.3|6
1611194330000|2021-01-21 01:58:50|5573.4|5570.6|5573.9|5571.1|5574.1|5571.3|5573.4|5570.6|11
1611194340000|2021-01-21 01:59:00|5574.1|5571.3|5573.7|5570.9|5574.6|5571.8|5573.6|5570.8|1
1611194350000|2021-01-21 01:59:10|5573.6|5570.8|5573.3|5570.5|5573.6|5570.8|5573.2|5570.4|0
1611194360000|2021-01-21 01:59:20|5573.6|5570.8|5573.6|5570.8|5573.7|5570.9|5573.6|5570.8|1
1611194370000|2021-01-21 01:59:30|5573.7|5570.9|5573.6|5570.8|5573.7|5570.9|5573.6|5570.8|0
1611194380000|2021-01-21 01:59:40|5573.1|5570.3|5571.4|5568.6|5573.1|5570.3|5571.1|5568.3|34
1611194390000|2021-01-21 01:59:50|5571.9|5569.1|5572.9|5570.1|5573.4|5570.6|5571.9|5569.1|4
1611194400000|2021-01-21 02:00:00|5573.1|5570.3|5572.7|5569.9|5573.6|5570.8|5571.9|5569.1|21
1611194410000|2021-01-21 02:00:10|5572.6|5569.8|5572.6|5569.8|5572.7|5569.9|5572.6|5569.8|3
1611194430000|2021-01-21 02:00:30|5572.7|5569.9|5571.9|5569.1|5572.7|5569.9|5571.6|5568.8|10
1611194440000|2021-01-21 02:00:40|5572.1|5569.3|5572.1|5569.3|5572.1|5569.3|5571.6|5568.8|0
1611194450000|2021-01-21 02:00:50|5571.6|5568.8|5571.2|5568.4|5572.1|5569.3|5571.1|5568.3|4
1611194460000|2021-01-21 02:01:00|5571.6|5568.8|5570.6|5567.8|5572.1|5569.3|5570.4|5567.6|12
1611194470000|2021-01-21 02:01:10|5570.9|5568.1|5569.9|5567.1|5570.9|5568.1|5569.9|5567.1|6
1611194480000|2021-01-21 02:01:20|5570.1|5567.3|5570.3|5567.5|5570.4|5567.6|5569.9|5567.1|13
1611194490000|2021-01-21 02:01:30|5569.9|5567.1|5569.9|5567.1|5569.9|5567.1|5569.9|5567.1|1
1611194500000|2021-01-21 02:01:40|5569.6|5566.8|5569.9|5567.1|5570.1|5567.3|5569.6|5566.8|4
1611194510000|2021-01-21 02:01:50|||||||||6
1611194520000|2021-01-21 02:02:00|5568.6|5565.8|5569.9|5567.1|5569.9|5567.1|5568.6|5565.8|4
1611194540000|2021-01-21 02:02:20|5569.1|5566.3|5568.9|5566.1|5569.1|5566.3|5568.9|5566.1|0
1611194570000|2021-01-21 02:02:50|5567.9|5565.1|5569.1|5566.3|5569.1|5566.3|5567.9|5565.1|0
1611194580000|2021-01-21 02:03:00|5568.9|5566.1|5568.6|5565.8|5569.1|5566.3|5568.6|5565.8|1
1611194600000|2021-01-21 02:03:20|5568.7|5565.9|5568.7|5565.9|5568.7|5565.9|5568.6|5565.8|0
1611194620000|2021-01-21 02:03:40|5568.1|5565.3|5568.2|5565.4|5568.2|5565.4|5568.1|5565.3|3
1611194630000|2021-01-21 02:03:50|5568.1|5565.3|5568.1|5565.3|5568.2|5565.4|5568.1|5565.3|7
1611194640000|2021-01-21 02:04:00|5568.2|5565.4|5568.7|5565.9|5568.7|5565.9|5568.2|5565.4|2
1611194650000|2021-01-21 02:04:10|5568.8|5566|5568.2|5565.4|5568.8|5566|5568.1|5565.3|13
1611194660000|2021-01-21 02:04:20|5568.1|5565.3|5567.7|5564.9|5568.1|5565.3|5567.6|5564.8|7
1611194670000|2021-01-21 02:04:30|5568.1|5565.3|5568.1|5565.3|5568.1|5565.3|5568.1|5565.3|0
1611194680000|2021-01-21 02:04:40|5568.2|5565.4|5568.2|5565.4|5568.2|5565.4|5568.2|5565.4|2
1611194700000|2021-01-21 02:05:00|5568.7|5565.9|5570.2|5567.4|5570.2|5567.4|5568.7|5565.9|25
1611194710000|2021-01-21 02:05:10|5570.9|5568.1|5570.9|5568.1|5570.9|5568.1|5570.9|5568.1|0
1611194730000|2021-01-21 02:05:30|5570.1|5567.3|5569.2|5566.4|5570.1|5567.3|5569.2|5566.4|0
1611194740000|2021-01-21 02:05:40|5569.6|5566.8|5569.1|5566.3|5569.6|5566.8|5569.1|5566.3|0
1611194750000|2021-01-21 02:05:50|5568.9|5566.1|5568.9|5566.1|5568.9|5566.1|5568.4|5565.6|2
1611194760000|2021-01-21 02:06:00|||||||||14
1611194770000|2021-01-21 02:06:10|5569.1|5566.3|5569.1|5566.3|5569.1|5566.3|5569.1|5566.3|1
1611194790000|2021-01-21 02:06:30|5569.4|5566.6|5569.6|5566.8|5569.6|5566.8|5569.4|5566.6|1
1611194800000|2021-01-21 02:06:40|5569.9|5567.1|5570.1|5567.3|5570.1|5567.3|5569.9|5567.1|0
1611194810000|2021-01-21 02:06:50|5570.9|5568.1|5570.8|5568|5570.9|5568.1|5570.8|5568|0
1611194820000|2021-01-21 02:07:00|5570.1|5567.3|5570.6|5567.8|5570.6|5567.8|5570.1|5567.3|5
1611194850000|2021-01-21 02:07:30|5571.1|5568.3|5571.9|5569.1|5571.9|5569.1|5571.1|5568.3|3
1611194880000|2021-01-21 02:08:00|5572.1|5569.3|5571.9|5569.1|5572.1|5569.3|5571.9|5569.1|1
1611194890000|2021-01-21 02:08:10|5571.8|5569|5570.9|5568.1|5571.8|5569|5570.9|5568.1|0
1611194920000|2021-01-21 02:08:40|5570.6|5567.8|5570.6|5567.8|5570.6|5567.8|5570.6|5567.8|0
1611194930000|2021-01-21 02:08:50|5570.4|5567.6|5570.6|5567.8|5570.6|5567.8|5569.9|5567.1|6
1611194940000|2021-01-21 02:09:00|5570.4|5567.6|5570.4|5567.6|5570.4|5567.6|5570.4|5567.6|0
1611194950000|2021-01-21 02:09:10|5570.6|5567.8|5570.6|5567.8|5570.6|5567.8|5570.6|5567.8|2
1611194960000|2021-01-21 02:09:20|5570.7|5567.9|5570.7|5567.9|5570.7|5567.9|5570.7|5567.9|0
1611194970000|2021-01-21 02:09:30|5571.8|5569|5571.9|5569.1|5572.1|5569.3|5571.8|5569|1
1611194980000|2021-01-21 02:09:40|5571.4|5568.6|5571.9|5569.1|5572.6|5569.8|5571.4|5568.6|8
1611194990000|2021-01-21 02:09:50|5570.9|5568.1|5571.1|5568.3|5571.1|5568.3|5570.9|5568.1|5
1611195000000|2021-01-21 02:10:00|5571.2|5568.4|5571.1|5568.3|5571.2|5568.4|5571.1|5568.3|1
1611195010000|2021-01-21 02:10:10|5571.2|5568.4|5571.1|5568.3|5571.6|5568.8|5571.1|5568.3|2
1611195020000|2021-01-21 02:10:20|5571.2|5568.4|5571.6|5568.8|5571.6|5568.8|5571.2|5568.4|1
1611195040000|2021-01-21 02:10:40|5570.9|5568.1|5571.1|5568.3|5571.1|5568.3|5570.9|5568.1|2
1611195050000|2021-01-21 02:10:50|5570.9|5568.1|5571.1|5568.3|5571.1|5568.3|5570.9|5568.1|10
1611195060000|2021-01-21 02:11:00|5571.6|5568.8|5571.1|5568.3|5571.6|5568.8|5571.1|5568.3|3
1611195090000|2021-01-21 02:11:30|5571.4|5568.6|5571.1|5568.3|5571.7|5568.9|5571.1|5568.3|3
1611195110000|2021-01-21 02:11:50|5570.9|5568.1|5570.9|5568.1|5570.9|5568.1|5570.9|5568.1|1
1611195120000|2021-01-21 02:12:00|5571.1|5568.3|5571.1|5568.3|5571.1|5568.3|5571.1|5568.3|1
1611195130000|2021-01-21 02:12:10|5570.9|5568.1|5571.1|5568.3|5571.1|5568.3|5570.9|5568.1|1
1611195140000|2021-01-21 02:12:20|5571.6|5568.8|5571.6|5568.8|5571.6|5568.8|5571.6|5568.8|0
1611195150000|2021-01-21 02:12:30|5571.7|5568.9|5571.6|5568.8|5571.7|5568.9|5571.6|5568.8|0
1611195190000|2021-01-21 02:13:10|5571.7|5568.9|5571.6|5568.8|5571.7|5568.9|5571.6|5568.8|1
1611195200000|2021-01-21 02:13:20|5571.7|5568.9|5572.6|5569.8|5572.6|5569.8|5571.7|5568.9|1
1611195220000|2021-01-21 02:13:40|5571.9|5569.1|5572.1|5569.3|5572.1|5569.3|5571.9|5569.1|0
1611195230000|2021-01-21 02:13:50|5571.9|5569.1|5571.9|5569.1|5571.9|5569.1|5571.9|5569.1|1
1611195240000|2021-01-21 02:14:00|5572.3|5569.5|5570.6|5567.8|5573.1|5570.3|5570.6|5567.8|15
1611195250000|2021-01-21 02:14:10|5570.2|5567.4|5570.2|5567.4|5570.2|5567.4|5570.2|5567.4|0
1611195260000|2021-01-21 02:14:20|5570.7|5567.9|5570.2|5567.4|5570.7|5567.9|5570.2|5567.4|3
1611195270000|2021-01-21 02:14:30|5570.6|5567.8|5570.6|5567.8|5570.6|5567.8|5570.6|5567.8|0
1611195280000|2021-01-21 02:14:40|5570.2|5567.4|5570.7|5567.9|5570.7|5567.9|5570.2|5567.4|1
1611195290000|2021-01-21 02:14:50|5570.3|5567.5|5570.2|5567.4|5570.7|5567.9|5570.2|5567.4|8
1611195300000|2021-01-21 02:15:00|5570.7|5567.9|5570.7|5567.9|5570.7|5567.9|5570.7|5567.9|0
1611195310000|2021-01-21 02:15:10|5570.3|5567.5|5570.3|5567.5|5570.3|5567.5|5570.3|5567.5|0
1611195380000|2021-01-21 02:16:20|5570.7|5567.9|5569.7|5566.9|5570.7|5567.9|5569.3|5566.5|19
1611195390000|2021-01-21 02:16:30|5569.3|5566.5|5569.2|5566.4|5569.3|5566.5|5568.7|5565.9|7
1611195400000|2021-01-21 02:16:40|5569.6|5566.8|5569.6|5566.8|5569.6|5566.8|5569.6|5566.8|0
1611195420000|2021-01-21 02:17:00|||||||||119
1611195440000|2021-01-21 02:17:20|5569.7|5566.9|5569.7|5566.9|5569.7|5566.9|5569.7|5566.9|1
1611195450000|2021-01-21 02:17:30|5569.6|5566.8|5569.6|5566.8|5569.6|5566.8|5569.6|5566.8|0
1611195480000|2021-01-21 02:18:00|5569.2|5566.4|5569.2|5566.4|5569.7|5566.9|5569.2|5566.4|53
1611195490000|2021-01-21 02:18:10|5567.7|5564.9|5567.7|5564.9|5567.7|5564.9|5567.6|5564.8|24
1611195500000|2021-01-21 02:18:20|||||||||4
1611195520000|2021-01-21 02:18:40|||||||||1
1611195540000|2021-01-21 02:19:00|5568.1|5565.3|5569.1|5566.3|5569.1|5566.3|5567.7|5564.9|4
1611195560000|2021-01-21 02:19:20|5569.2|5566.4|5571.2|5568.4|5571.2|5568.4|5569.2|5566.4|3
1611195570000|2021-01-21 02:19:30|5572.1|5569.3|5572.1|5569.3|5572.1|5569.3|5572.1|5569.3|0
1611195590000|2021-01-21 02:19:50|5570.1|5567.3|5569.2|5566.4|5570.1|5567.3|5569.1|5566.3|74
1611195600000|2021-01-21 02:20:00|5569.7|5566.9|5569.2|5566.4|5569.7|5566.9|5569.2|5566.4|0
1611195610000|2021-01-21 02:20:10|5569.3|5566.5|5569.2|5566.4|5569.3|5566.5|5569.2|5566.4|0
1611195620000|2021-01-21 02:20:20|5569.1|5566.3|5568.9|5566.1|5569.1|5566.3|5568.9|5566.1|0
1611195630000|2021-01-21 02:20:30|5569.1|5566.3|5569.1|5566.3|5569.1|5566.3|5569.1|5566.3|0
1611195640000|2021-01-21 02:20:40|5568.9|5566.1|5568.9|5566.1|5568.9|5566.1|5568.9|5566.1|0
1611195650000|2021-01-21 02:20:50|5569.1|5566.3|5569.6|5566.8|5569.6|5566.8|5569.1|5566.3|3
1611195660000|2021-01-21 02:21:00|5569.7|5566.9|5570.2|5567.4|5570.2|5567.4|5569.7|5566.9|2
1611195670000|2021-01-21 02:21:10|5570.3|5567.5|5571.1|5568.3|5571.1|5568.3|5570.3|5567.5|0
1611195720000|2021-01-21 02:22:00|5570.3|5567.5|5570.3|5567.5|5570.3|5567.5|5570.3|5567.5|0
1611195730000|2021-01-21 02:22:10|5570.7|5567.9|5570.7|5567.9|5570.7|5567.9|5570.7|5567.9|0
1611195800000|2021-01-21 02:23:20|5571.1|5568.3|5571.1|5568.3|5571.2|5568.4|5571.1|5568.3|1
1611195810000|2021-01-21 02:23:30|5571.2|5568.4|5572.1|5569.3|5572.1|5569.3|5571.2|5568.4|0
1611195820000|2021-01-21 02:23:40|5571.3|5568.5|5571.2|5568.4|5571.3|5568.5|5571.1|5568.3|2
1611195830000|2021-01-21 02:23:50|5571.7|5568.9|5571.1|5568.3|5571.7|5568.9|5571.1|5568.3|1
1611195840000|2021-01-21 02:24:00|5571.2|5568.4|5571.7|5568.9|5571.7|5568.9|5571.2|5568.4|1
1611195850000|2021-01-21 02:24:10|5571.5|5568.7|5571|5568.2|5571.5|5568.7|5571|5568.2|0
1611195860000|2021-01-21 02:24:20|5571.2|5568.4|5571.2|5568.4|5571.2|5568.4|5571.2|5568.4|0
1611195870000|2021-01-21 02:24:30|5571.7|5568.9|5571.7|5568.9|5571.7|5568.9|5571.7|5568.9|0
1611195880000|2021-01-21 02:24:40|5571.5|5568.7|5571.5|5568.7|5571.5|5568.7|5571.5|5568.7|0
1611195890000|2021-01-21 02:24:50|5571|5568.2|5571.2|5568.4|5571.2|5568.4|5571|5568.2|0
1611195910000|2021-01-21 02:25:10|5571.7|5568.9|5571.7|5568.9|5571.7|5568.9|5571.7|5568.9|0
1611195920000|2021-01-21 02:25:20|5571.8|5569|5574.3|5571.5|5575.7|5572.9|5571.8|5569|38
1611195930000|2021-01-21 02:25:30|5574.2|5571.4|5575.2|5572.4|5575.2|5572.4|5574.2|5571.4|1
1611195940000|2021-01-21 02:25:40|5574.3|5571.5|5574.3|5571.5|5574.3|5571.5|5574.2|5571.4|0
1611195950000|2021-01-21 02:25:50|5574.2|5571.4|5574.2|5571.4|5574.2|5571.4|5574.2|5571.4|1
1611195960000|2021-01-21 02:26:00|5574|5571.2|5573.5|5570.7|5574|5571.2|5573.5|5570.7|0
1611195970000|2021-01-21 02:26:10|5573.2|5570.4|5573.2|5570.4|5573.2|5570.4|5573.2|5570.4|1
1611195980000|2021-01-21 02:26:20|5573.3|5570.5|5573.5|5570.7|5573.7|5570.9|5573.3|5570.5|0
1611195990000|2021-01-21 02:26:30|5573.3|5570.5|5573.3|5570.5|5573.3|5570.5|5573.3|5570.5|0
1611196000000|2021-01-21 02:26:40|5573.7|5570.9|5573.7|5570.9|5573.7|5570.9|5573.7|5570.9|0
1611196020000|2021-01-21 02:27:00|5573.5|5570.7|5574.2|5571.4|5574.2|5571.4|5573.2|5570.4|0
1611196040000|2021-01-21 02:27:20|5573.7|5570.9|5573.8|5571|5573.8|5571|5573.7|5570.9|0
1611196050000|2021-01-21 02:27:30|5573.5|5570.7|5573.3|5570.5|5573.5|5570.7|5573.2|5570.4|0
1611196060000|2021-01-21 02:27:40|5573.2|5570.4|5573.2|5570.4|5573.2|5570.4|5573.2|5570.4|0
1611196070000|2021-01-21 02:27:50|5573.3|5570.5|5573.3|5570.5|5573.3|5570.5|5573.3|5570.5|0
1611196080000|2021-01-21 02:28:00|5573.4|5570.6|5574.7|5571.9|5574.7|5571.9|5573.4|5570.6|2
1611196090000|2021-01-21 02:28:10|5573.7|5570.9|5573.2|5570.4|5573.7|5570.9|5573.2|5570.4|4
1611196100000|2021-01-21 02:28:20|5573.3|5570.5|5573.3|5570.5|5573.3|5570.5|5573.3|5570.5|0
1611196120000|2021-01-21 02:28:40|5573.5|5570.7|5574.2|5571.4|5574.2|5571.4|5573.5|5570.7|0
1611196130000|2021-01-21 02:28:50|5574.7|5571.9|5574.7|5571.9|5574.7|5571.9|5574.7|5571.9|0
1611196140000|2021-01-21 02:29:00|5574|5571.2|5574.8|5572|5574.8|5572|5574|5571.2|11
1611196150000|2021-01-21 02:29:10|5574.7|5571.9|5574.7|5571.9|5574.7|5571.9|5574.2|5571.4|0
1611196160000|2021-01-21 02:29:20|5576.2|5573.4|5576|5573.2|5576.2|5573.4|5576|5573.2|4
1611196190000|2021-01-21 02:29:50|5576.2|5573.4|5576|5573.2|5576.2|5573.4|5576|5573.2|0
1611196230000|2021-01-21 02:30:30|5576.2|5573.4|5576|5573.2|5576.2|5573.4|5576|5573.2|10
1611196260000|2021-01-21 02:31:00|5575.7|5572.9|5575.7|5572.9|5575.7|5572.9|5575.7|5572.9|20
1611196270000|2021-01-21 02:31:10|5575.9|5573.1|5575.2|5572.4|5575.9|5573.1|5575.2|5572.4|0
1611196280000|2021-01-21 02:31:20|5575|5572.2|5574.2|5571.4|5575|5572.2|5574.2|5571.4|14
1611196290000|2021-01-21 02:31:30|5574|5571.2|5574.3|5571.5|5574.3|5571.5|5574|5571.2|6
1611196300000|2021-01-21 02:31:40|5574.7|5571.9|5574.7|5571.9|5574.7|5571.9|5574.7|5571.9|0
1611196310000|2021-01-21 02:31:50|5574.8|5572|5574.8|5572|5575|5572.2|5574.7|5571.9|1
1611196320000|2021-01-21 02:32:00|5574.7|5571.9|5574.7|5571.9|5575|5572.2|5574.2|5571.4|8
1611196330000|2021-01-21 02:32:10|5574.3|5571.5|5574.3|5571.5|5574.3|5571.5|5574.3|5571.5|0
1611196360000|2021-01-21 02:32:40|5574.2|5571.4|5574.2|5571.4|5574.3|5571.5|5574|5571.2|15
1611196370000|2021-01-21 02:32:50|5573.4|5570.6|5573.4|5570.6|5573.4|5570.6|5573.4|5570.6|1
1611196380000|2021-01-21 02:33:00|5573.2|5570.4|5573|5570.2|5573.2|5570.4|5573|5570.2|7
1611196420000|2021-01-21 02:33:40|||||||||2
1611196430000|2021-01-21 02:33:50|5572.2|5569.4|5572.2|5569.4|5572.2|5569.4|5572.2|5569.4|1
1611196440000|2021-01-21 02:34:00|5572|5569.2|5571.7|5568.9|5572|5569.2|5571.2|5568.4|2
1611196470000|2021-01-21 02:34:30|5571.5|5568.7|5570.7|5567.9|5571.7|5568.9|5570.5|5567.7|19
1611196480000|2021-01-21 02:34:40|5571|5568.2|5571|5568.2|5571|5568.2|5571|5568.2|0
1611196500000|2021-01-21 02:35:00|5571.8|5569|5571.9|5569.1|5571.9|5569.1|5571.8|5569|3
1611196510000|2021-01-21 02:35:10|5571.8|5569|5571.2|5568.4|5571.8|5569|5571|5568.2|0
1611196520000|2021-01-21 02:35:20|5571|5568.2|5571|5568.2|5571|5568.2|5571|5568.2|0
1611196550000|2021-01-21 02:35:50|5570.5|5567.7|5570.7|5567.9|5570.7|5567.9|5570.5|5567.7|4
1611196560000|2021-01-21 02:36:00|5571|5568.2|5570.9|5568.1|5571.2|5568.4|5570.9|5568.1|0
1611196570000|2021-01-21 02:36:10|5570.7|5567.9|5570.9|5568.1|5571|5568.2|5570|5567.2|12
1611196580000|2021-01-21 02:36:20|5571|5568.2|5571|5568.2|5571|5568.2|5571|5568.2|0
1611196610000|2021-01-21 02:36:50|5570.9|5568.1|5571|5568.2|5571|5568.2|5570.9|5568.1|5
1611196620000|2021-01-21 02:37:00|5570.9|5568.1|5570.5|5567.7|5570.9|5568.1|5570.5|5567.7|0
1611196630000|2021-01-21 02:37:10|5570.9|5568.1|5570.2|5567.4|5570.9|5568.1|5570.2|5567.4|3
1611196650000|2021-01-21 02:37:30|5570.5|5567.7|5570.5|5567.7|5570.5|5567.7|5570.5|5567.7|0
1611196660000|2021-01-21 02:37:40|5570.9|5568.1|5570.9|5568.1|5570.9|5568.1|5570.9|5568.1|0
1611196690000|2021-01-21 02:38:10|5570|5567.2|5569.9|5567.1|5570.2|5567.4|5569.2|5566.4|17
1611196700000|2021-01-21 02:38:20|5570|5567.2|5569.9|5567.1|5570|5567.2|5569.9|5567.1|3
1611196710000|2021-01-21 02:38:30|5570|5567.2|5570|5567.2|5570|5567.2|5570|5567.2|0
1611196720000|2021-01-21 02:38:40|5570.5|5567.7|5570.9|5568.1|5570.9|5568.1|5570.5|5567.7|4
1611196740000|2021-01-21 02:39:00|5570.7|5567.9|5570|5567.2|5570.7|5567.9|5570|5567.2|12
1611196750000|2021-01-21 02:39:10|5570.5|5567.7|5570.9|5568.1|5570.9|5568.1|5570.5|5567.7|0
1611196770000|2021-01-21 02:39:30|5571|5568.2|5571|5568.2|5571|5568.2|5571|5568.2|0
1611196780000|2021-01-21 02:39:40|5571.2|5568.4|5571|5568.2|5571.2|5568.4|5571|5568.2|0
1611196800000|2021-01-21 02:40:00|5571.4|5568.6|5571.7|5568.9|5571.8|5569|5571.4|5568.6|1
1611196810000|2021-01-21 02:40:10|5572.2|5569.4|5571|5568.2|5572.2|5569.4|5571|5568.2|3
1611196860000|2021-01-21 02:41:00|5570.5|5567.7|5570|5567.2|5570.5|5567.7|5570|5567.2|0
1611196880000|2021-01-21 02:41:20|5569.7|5566.9|5568|5565.2|5569.7|5566.9|5568|5565.2|5
1611196890000|2021-01-21 02:41:30|5568.4|5565.6|5568.7|5565.9|5568.7|5565.9|5568.4|5565.6|3
1611196900000|2021-01-21 02:41:40|5568.5|5565.7|5568|5565.2|5568.9|5566.1|5568|5565.2|9
1611196920000|2021-01-21 02:42:00|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|11
1611196930000|2021-01-21 02:42:10|5569.4|5566.6|5569|5566.2|5569.7|5566.9|5568.9|5566.1|49
1611196940000|2021-01-21 02:42:20|5569.4|5566.6|5570.5|5567.7|5570.5|5567.7|5569.4|5566.6|7
1611196950000|2021-01-21 02:42:30|5570.9|5568.1|5569|5566.2|5571.3|5568.5|5568.4|5565.6|68
1611196960000|2021-01-21 02:42:40|||||||||1
1611196970000|2021-01-21 02:42:50|5568.9|5566.1|5568.9|5566.1|5568.9|5566.1|5568.9|5566.1|0
1611196990000|2021-01-21 02:43:10|5568.5|5565.7|5567.5|5564.7|5569|5566.2|5567.5|5564.7|22
1611197010000|2021-01-21 02:43:30|5567.9|5565.1|5567.9|5565.1|5568|5565.2|5567.9|5565.1|0
1611197030000|2021-01-21 02:43:50|5568|5565.2|5568|5565.2|5568|5565.2|5567.9|5565.1|2
1611197040000|2021-01-21 02:44:00|5567.9|5565.1|5568.9|5566.1|5568.9|5566.1|5567.9|5565.1|3
1611197050000|2021-01-21 02:44:10|5569.4|5566.6|5568.9|5566.1|5569.4|5566.6|5568.9|5566.1|0
1611197060000|2021-01-21 02:44:20|5569.7|5566.9|5568.9|5566.1|5569.7|5566.9|5568.9|5566.1|10
1611197070000|2021-01-21 02:44:30|5568.5|5565.7|5569|5566.2|5569|5566.2|5568.5|5565.7|0
1611197090000|2021-01-21 02:44:50|5568.9|5566.1|5569|5566.2|5569|5566.2|5568.9|5566.1|0
1611197100000|2021-01-21 02:45:00|||||||||1
1611197110000|2021-01-21 02:45:10|5569.4|5566.6|5569|5566.2|5569.5|5566.7|5569|5566.2|1
1611197130000|2021-01-21 02:45:30|5569.2|5566.4|5569.2|5566.4|5569.5|5566.7|5569|5566.2|6
1611197150000|2021-01-21 02:45:50|5568.9|5566.1|5568.9|5566.1|5568.9|5566.1|5568.9|5566.1|0
1611197160000|2021-01-21 02:46:00|5568.8|5566|5568|5565.2|5568.8|5566|5568|5565.2|0
1611197180000|2021-01-21 02:46:20|5568.2|5565.4|5569.2|5566.4|5569.2|5566.4|5568.2|5565.4|0
1611197190000|2021-01-21 02:46:30|5569|5566.2|5569|5566.2|5569|5566.2|5569|5566.2|0
1611197200000|2021-01-21 02:46:40|5569.2|5566.4|5569.2|5566.4|5569.2|5566.4|5569.2|5566.4|0
1611197220000|2021-01-21 02:47:00|5569|5566.2|5570.7|5567.9|5570.7|5567.9|5569|5566.2|80
1611197240000|2021-01-21 02:47:20|5571|5568.2|5570|5567.2|5571|5568.2|5570|5567.2|7
1611197250000|2021-01-21 02:47:30|5568.7|5565.9|5568.2|5565.4|5568.7|5565.9|5568|5565.2|1
1611197260000|2021-01-21 02:47:40|5568|5565.2|5569.2|5566.4|5569.2|5566.4|5567.7|5564.9|10
1611197280000|2021-01-21 02:48:00|5569.9|5567.1|5571|5568.2|5571|5568.2|5569.9|5567.1|2
1611197330000|2021-01-21 02:48:50|5571.7|5568.9|5571.7|5568.9|5571.7|5568.9|5571.7|5568.9|1
1611197340000|2021-01-21 02:49:00|5572.5|5569.7|5573|5570.2|5573|5570.2|5572.2|5569.4|5
1611197360000|2021-01-21 02:49:20|5573.3|5570.5|5573.5|5570.7|5573.7|5570.9|5573.3|5570.5|3
1611197370000|2021-01-21 02:49:30|5573.3|5570.5|5573|5570.2|5573.3|5570.5|5572|5569.2|17
1611197400000|2021-01-21 02:50:00|5573.2|5570.4|5573.2|5570.4|5573.2|5570.4|5573.2|5570.4|1
1611197440000|2021-01-21 02:50:40|5573|5570.2|5573.2|5570.4|5573.2|5570.4|5573|5570.2|0
1611197460000|2021-01-21 02:51:00|5573.5|5570.7|5574.2|5571.4|5574.2|5571.4|5573.5|5570.7|0
1611197470000|2021-01-21 02:51:10|5574.3|5571.5|5574.7|5571.9|5574.7|5571.9|5574.3|5571.5|0
1611197480000|2021-01-21 02:51:20|5575|5572.2|5575.2|5572.4|5575.2|5572.4|5575|5572.2|2
1611197510000|2021-01-21 02:51:50|5576.2|5573.4|5577|5574.2|5577|5574.2|5576.2|5573.4|5
1611197520000|2021-01-21 02:52:00|5576.2|5573.4|5577.2|5574.4|5577.2|5574.4|5576.2|5573.4|2
1611197530000|2021-01-21 02:52:10|5577|5574.2|5576.2|5573.4|5577|5574.2|5576.2|5573.4|4
1611197540000|2021-01-21 02:52:20|5576|5573.2|5576|5573.2|5576|5573.2|5576|5573.2|0
1611197560000|2021-01-21 02:52:40|5576.2|5573.4|5576.2|5573.4|5576.2|5573.4|5576.2|5573.4|1
1611197570000|2021-01-21 02:52:50|5576|5573.2|5576|5573.2|5576|5573.2|5576|5573.2|0
1611197580000|2021-01-21 02:53:00|5576.2|5573.4|5576.2|5573.4|5576.2|5573.4|5576.2|5573.4|0
1611197590000|2021-01-21 02:53:10|5576|5573.2|5576|5573.2|5576|5573.2|5576|5573.2|0
1611197610000|2021-01-21 02:53:30|5576.2|5573.4|5576.2|5573.4|5576.2|5573.4|5576.2|5573.4|0
1611197620000|2021-01-21 02:53:40|5576.3|5573.5|5576.2|5573.4|5576.3|5573.5|5576|5573.2|1
1611197630000|2021-01-21 02:53:50|5576.3|5573.5|5577|5574.2|5577.3|5574.5|5576.3|5573.5|9
1611197640000|2021-01-21 02:54:00|5577.2|5574.4|5577|5574.2|5577.2|5574.4|5577|5574.2|1
1611197650000|2021-01-21 02:54:10|5576.3|5573.5|5576.3|5573.5|5576.3|5573.5|5576.3|5573.5|0
1611197670000|2021-01-21 02:54:30|5576.2|5573.4|5576.3|5573.5|5576.3|5573.5|5576.2|5573.4|0
1611197680000|2021-01-21 02:54:40|5576.2|5573.4|5576.2|5573.4|5576.3|5573.5|5576.2|5573.4|0
1611197690000|2021-01-21 02:54:50|||||||||29
1611197700000|2021-01-21 02:55:00|5576.3|5573.5|5577.2|5574.4|5577.2|5574.4|5576.3|5573.5|1
1611197730000|2021-01-21 02:55:30|5578|5575.2|5578|5575.2|5578|5575.2|5578|5575.2|1
1611197740000|2021-01-21 02:55:40|5577.2|5574.4|5578|5575.2|5578.2|5575.4|5577.2|5574.4|3
1611197750000|2021-01-21 02:55:50|5578.2|5575.4|5578|5575.2|5578.2|5575.4|5578|5575.2|0
1611197760000|2021-01-21 02:56:00|5577.7|5574.9|5577.2|5574.4|5577.7|5574.9|5577.2|5574.4|1
1611197790000|2021-01-21 02:56:30|5577|5574.2|5576.7|5573.9|5577|5574.2|5576.7|5573.9|4
1611197800000|2021-01-21 02:56:40|5576.2|5573.4|5576.2|5573.4|5576.2|5573.4|5576.2|5573.4|0
1611197810000|2021-01-21 02:56:50|5577.2|5574.4|5577.2|5574.4|5577.2|5574.4|5577.2|5574.4|3
1611197860000|2021-01-21 02:57:40|5577.9|5575.1|5577.9|5575.1|5577.9|5575.1|5577.9|5575.1|0
1611197870000|2021-01-21 02:57:50|5577|5574.2|5578|5575.2|5578.2|5575.4|5577|5574.2|10
1611197880000|2021-01-21 02:58:00|||||||||1
1611197900000|2021-01-21 02:58:20|5578.2|5575.4|5578|5575.2|5578.2|5575.4|5578|5575.2|0
1611197910000|2021-01-21 02:58:30|5578.2|5575.4|5578|5575.2|5578.2|5575.4|5578|5575.2|4
1611197920000|2021-01-21 02:58:40|5578.2|5575.4|5578|5575.2|5578.2|5575.4|5578|5575.2|0
1611197930000|2021-01-21 02:58:50|5578.2|5575.4|5578|5575.2|5578.2|5575.4|5578|5575.2|0
1611197940000|2021-01-21 02:59:00|5577.7|5574.9|5578.2|5575.4|5578.2|5575.4|5577.7|5574.9|0
1611197950000|2021-01-21 02:59:10|5578|5575.2|5578|5575.2|5578|5575.2|5578|5575.2|0
1611198000000|2021-01-21 03:00:00|5578.7|5575.9|5578.2|5575.4|5578.7|5575.9|5578|5575.2|1
1611198010000|2021-01-21 03:00:10|5578|5575.2|5578.2|5575.4|5578.2|5575.4|5578|5575.2|0
1611198020000|2021-01-21 03:00:20|5578|5575.2|5578.2|5575.4|5578.2|5575.4|5578|5575.2|0
1611198030000|2021-01-21 03:00:30|5578|5575.2|5578|5575.2|5578.2|5575.4|5578|5575.2|0
1611198040000|2021-01-21 03:00:40|5578.2|5575.4|5578|5575.2|5578.2|5575.4|5578|5575.2|0
1611198050000|2021-01-21 03:00:50|5578.2|5575.4|5578.2|5575.4|5578.2|5575.4|5578|5575.2|0
1611198060000|2021-01-21 03:01:00|5578.3|5575.5|5578|5575.2|5578.3|5575.5|5578|5575.2|1
1611198070000|2021-01-21 03:01:10|||||||||1
1611198080000|2021-01-21 03:01:20|||||||||7
1611198110000|2021-01-21 03:01:50|5578.4|5575.6|5579|5576.2|5579.2|5576.4|5578.4|5575.6|10
1611198120000|2021-01-21 03:02:00|5578.9|5576.1|5579|5576.2|5579|5576.2|5578.5|5575.7|1
1611198130000|2021-01-21 03:02:10|5578.7|5575.9|5578.7|5575.9|5578.7|5575.9|5578.7|5575.9|0
1611198160000|2021-01-21 03:02:40|5579|5576.2|5579|5576.2|5579|5576.2|5579|5576.2|0
1611198170000|2021-01-21 03:02:50|5579.2|5576.4|5579.2|5576.4|5579.2|5576.4|5579.2|5576.4|0
1611198180000|2021-01-21 03:03:00|5579.7|5576.9|5580.3|5577.5|5580.3|5577.5|5579.7|5576.9|11
1611198190000|2021-01-21 03:03:10|5580.7|5577.9|5580.7|5577.9|5580.7|5577.9|5580.7|5577.9|2
1611198200000|2021-01-21 03:03:20|5581.7|5578.9|5582.2|5579.4|5582.2|5579.4|5581.7|5578.9|11
1611198210000|2021-01-21 03:03:30|5582|5579.2|5582.3|5579.5|5582.3|5579.5|5582|5579.2|16
1611198220000|2021-01-21 03:03:40|5582.2|5579.4|5582|5579.2|5582.2|5579.4|5582|5579.2|9
1611198240000|2021-01-21 03:04:00|5581.7|5578.9|5581.7|5578.9|5581.7|5578.9|5581.7|5578.9|1
1611198250000|2021-01-21 03:04:10|5580.9|5578.1|5580.7|5577.9|5580.9|5578.1|5580.7|5577.9|7
1611198260000|2021-01-21 03:04:20|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|5580|5577.2|4
1611198270000|2021-01-21 03:04:30|5580|5577.2|5579.2|5576.4|5580|5577.2|5579.2|5576.4|0
1611198280000|2021-01-21 03:04:40|5579|5576.2|5579.2|5576.4|5579.2|5576.4|5579|5576.2|2
1611198290000|2021-01-21 03:04:50|5580|5577.2|5580|5577.2|5580|5577.2|5580|5577.2|0
1611198300000|2021-01-21 03:05:00|5580.3|5577.5|5580.3|5577.5|5580.3|5577.5|5580.3|5577.5|6
1611198320000|2021-01-21 03:05:20|5580|5577.2|5580.2|5577.4|5580.2|5577.4|5580|5577.2|2
1611198330000|2021-01-21 03:05:30|5580|5577.2|5580.2|5577.4|5580.2|5577.4|5580|5577.2|0
1611198340000|2021-01-21 03:05:40|5580|5577.2|5580.2|5577.4|5580.2|5577.4|5580|5577.2|3
1611198360000|2021-01-21 03:06:00|5579.3|5576.5|5579.3|5576.5|5579.3|5576.5|5579.3|5576.5|1
1611198380000|2021-01-21 03:06:20|5578|5575.2|5578.2|5575.4|5578.2|5575.4|5578|5575.2|50
1611198400000|2021-01-21 03:06:40|5578|5575.2|5578|5575.2|5578|5575.2|5578|5575.2|0
1611198410000|2021-01-21 03:06:50|5578.2|5575.4|5578.2|5575.4|5578.2|5575.4|5578.2|5575.4|5
1611198440000|2021-01-21 03:07:20|5578|5575.2|5578|5575.2|5578|5575.2|5578|5575.2|0
1611198450000|2021-01-21 03:07:30|5578.2|5575.4|5578.2|5575.4|5578.2|5575.4|5578.2|5575.4|1
1611198460000|2021-01-21 03:07:40|5578|5575.2|5578|5575.2|5578|5575.2|5578|5575.2|1
1611198490000|2021-01-21 03:08:10|5577.3|5574.5|5577.3|5574.5|5577.3|5574.5|5577.3|5574.5|0
1611198540000|2021-01-21 03:09:00|5577.7|5574.9|5577.7|5574.9|5577.7|5574.9|5577.7|5574.9|0
1611198550000|2021-01-21 03:09:10|5577.3|5574.5|5577.3|5574.5|5577.3|5574.5|5577.3|5574.5|0
1611198570000|2021-01-21 03:09:30|||||||||1
1611198580000|2021-01-21 03:09:40|5576.5|5573.7|5576.3|5573.5|5576.5|5573.7|5576.2|5573.4|3
1611198590000|2021-01-21 03:09:50|5576.2|5573.4|5576.2|5573.4|5576.2|5573.4|5576|5573.2|11
1611198600000|2021-01-21 03:10:00|5576.3|5573.5|5577.2|5574.4|5577.2|5574.4|5576.3|5573.5|6
1611198630000|2021-01-21 03:10:30|5577|5574.2|5577.2|5574.4|5577.2|5574.4|5577|5574.2|3
1611198640000|2021-01-21 03:10:40|5577|5574.2|5577|5574.2|5577|5574.2|5577|5574.2|0
1611198650000|2021-01-21 03:10:50|5577.2|5574.4|5577.2|5574.4|5577.2|5574.4|5577.2|5574.4|0
1611198660000|2021-01-21 03:11:00|5577|5574.2|5577.2|5574.4|5577.2|5574.4|5577|5574.2|2
1611198680000|2021-01-21 03:11:20|5577.7|5574.9|5577.7|5574.9|5577.7|5574.9|5577.7|5574.9|0
1611198690000|2021-01-21 03:11:30|5577.3|5574.5|5577.2|5574.4|5577.3|5574.5|5577.2|5574.4|1
1611198720000|2021-01-21 03:12:00|5577.5|5574.7|5577|5574.2|5577.7|5574.9|5577|5574.2|1
1611198730000|2021-01-21 03:12:10|5577.2|5574.4|5577.2|5574.4|5577.2|5574.4|5576.7|5573.9|0
1611198740000|2021-01-21 03:12:20|5577|5574.2|5577.2|5574.4|5577.2|5574.4|5577|5574.2|0
1611198750000|2021-01-21 03:12:30|5577|5574.2|5577.2|5574.4|5577.2|5574.4|5577|5574.2|1
1611198760000|2021-01-21 03:12:40|5577|5574.2|5577|5574.2|5577|5574.2|5577|5574.2|0
1611198780000|2021-01-21 03:13:00|5577.2|5574.4|5577.5|5574.7|5577.5|5574.7|5577.2|5574.4|1
1611198790000|2021-01-21 03:13:10|5577.4|5574.6|5577.4|5574.6|5577.4|5574.6|5577.4|5574.6|0
1611198810000|2021-01-21 03:13:30|5577|5574.2|5577|5574.2|5577|5574.2|5577|5574.2|0
1611198850000|2021-01-21 03:14:10|5576.7|5573.9|5576.7|5573.9|5576.7|5573.9|5576.7|5573.9|0
1611198870000|2021-01-21 03:14:30|5576.5|5573.7|5576.4|5573.6|5576.5|5573.7|5576.4|5573.6|10
1611198880000|2021-01-21 03:14:40|5577|5574.2|5577.8|5575|5577.9|5575.1|5577|5574.2|6
1611198890000|2021-01-21 03:14:50|5577.9|5575.1|5578|5575.2|5578|5575.2|5577.2|5574.4|2
1611198900000|2021-01-21 03:15:00|5577.9|5575.1|5577.7|5574.9|5577.9|5575.1|5577.5|5574.7|11
1611198910000|2021-01-21 03:15:10|5578|5575.2|5577|5574.2|5578|5575.2|5577|5574.2|0
1611198950000|2021-01-21 03:15:50|5577.7|5574.9|5577.7|5574.9|5577.7|5574.9|5577.5|5574.7|3
1611198970000|2021-01-21 03:16:10|5577.2|5574.4|5576.7|5573.9|5577.2|5574.4|5576.7|5573.9|0
1611198980000|2021-01-21 03:16:20|5576.5|5573.7|5575.7|5572.9|5576.5|5573.7|5575.7|5572.9|0
1611198990000|2021-01-21 03:16:30|5576|5573.2|5576.2|5573.4|5576.2|5573.4|5576|5573.2|1
1611199000000|2021-01-21 03:16:40|5576|5573.2|5576|5573.2|5576|5573.2|5576|5573.2|0
1611199090000|2021-01-21 03:18:10|5575.9|5573.1|5575.3|5572.5|5575.9|5573.1|5575|5572.2|13
1611199100000|2021-01-21 03:18:20|5575.6|5572.8|5576|5573.2|5576|5573.2|5575.6|5572.8|1
1611199110000|2021-01-21 03:18:30|5576.1|5573.3|5575.1|5572.3|5576.5|5573.7|5575.1|5572.3|19
1611199170000|2021-01-21 03:19:30|5575.3|5572.5|5575.3|5572.5|5575.3|5572.5|5575.3|5572.5|0
1611199180000|2021-01-21 03:19:40|5575.6|5572.8|5575.8|5573|5575.8|5573|5575.6|5572.8|3
1611199190000|2021-01-21 03:19:50|5575.6|5572.8|5575.1|5572.3|5575.6|5572.8|5575.1|5572.3|1
1611199200000|2021-01-21 03:20:00|5575.3|5572.5|5575.1|5572.3|5575.3|5572.5|5575.1|5572.3|0
1611199210000|2021-01-21 03:20:10|5575.3|5572.5|5575.3|5572.5|5575.3|5572.5|5575.3|5572.5|2
1611199230000|2021-01-21 03:20:30|5575.6|5572.8|5575.8|5573|5575.8|5573|5575.6|5572.8|3
1611199240000|2021-01-21 03:20:40|5576.1|5573.3|5576.1|5573.3|5576.1|5573.3|5576.1|5573.3|0
1611199250000|2021-01-21 03:20:50|5576.6|5573.8|5576.6|5573.8|5576.6|5573.8|5576.6|5573.8|0
1611199260000|2021-01-21 03:21:00|5576.5|5573.7|5576.1|5573.3|5576.5|5573.7|5576.1|5573.3|0
1611199330000|2021-01-21 03:22:10|5576.5|5573.7|5576.5|5573.7|5576.5|5573.7|5576.5|5573.7|0
1611199360000|2021-01-21 03:22:40|5576.6|5573.8|5577.1|5574.3|5577.9|5575.1|5576.6|5573.8|0
1611199400000|2021-01-21 03:23:20|5577|5574.2|5577|5574.2|5577|5574.2|5577|5574.2|2
1611199410000|2021-01-21 03:23:30|5576.6|5573.8|5576.1|5573.3|5576.6|5573.8|5576.1|5573.3|2
1611199420000|2021-01-21 03:23:40|5577.4|5574.6|5576.5|5573.7|5577.4|5574.6|5576.5|5573.7|0
1611199440000|2021-01-21 03:24:00|5576.6|5573.8|5576.6|5573.8|5576.6|5573.8|5576.6|5573.8|0
1611199450000|2021-01-21 03:24:10|5576.5|5573.7|5576.5|5573.7|5576.5|5573.7|5576.5|5573.7|2
1611199460000|2021-01-21 03:24:20|5576.6|5573.8|5576.6|5573.8|5576.6|5573.8|5576.6|5573.8|0
1611199470000|2021-01-21 03:24:30|5577.6|5574.8|5577.5|5574.7|5577.6|5574.8|5577.5|5574.7|0
1611199480000|2021-01-21 03:24:40|5577.6|5574.8|5577.5|5574.7|5577.6|5574.8|5577.5|5574.7|0
1611199490000|2021-01-21 03:24:50|5577.4|5574.6|5577.5|5574.7|5577.5|5574.7|5577.4|5574.6|0
1611199500000|2021-01-21 03:25:00|5577.4|5574.6|5577|5574.2|5577.4|5574.6|5576.5|5573.7|0
1611199510000|2021-01-21 03:25:10|5577.1|5574.3|5577|5574.2|5577.1|5574.3|5576.8|5574|4
1611199520000|2021-01-21 03:25:20|5576.9|5574.1|5576.9|5574.1|5576.9|5574.1|5576.9|5574.1|0
1611199530000|2021-01-21 03:25:30|5577|5574.2|5577.4|5574.6|5577.4|5574.6|5577|5574.2|1
1611199560000|2021-01-21 03:26:00|5577.6|5574.8|5577.9|5575.1|5577.9|5575.1|5577.5|5574.7|6
1611199570000|2021-01-21 03:26:10|5577.5|5574.7|5577.9|5575.1|5578|5575.2|5577.4|5574.6|1
1611199580000|2021-01-21 03:26:20|5577.1|5574.3|5577.1|5574.3|5577.1|5574.3|5577.1|5574.3|1
1611199590000|2021-01-21 03:26:30|5577|5574.2|5577|5574.2|5577|5574.2|5576.5|5573.7|0
1611199600000|2021-01-21 03:26:40|5577.1|5574.3|5577|5574.2|5577.1|5574.3|5577|5574.2|3
1611199610000|2021-01-21 03:26:50|5577.1|5574.3|5577.1|5574.3|5577.1|5574.3|5577.1|5574.3|0
1611199630000|2021-01-21 03:27:10|5577|5574.2|5577|5574.2|5577|5574.2|5577|5574.2|0
1611199650000|2021-01-21 03:27:30|5577.1|5574.3|5578|5575.2|5578|5575.2|5577.1|5574.3|0
1611199670000|2021-01-21 03:27:50|5577.9|5575.1|5578|5575.2|5578|5575.2|5577.9|5575.1|0
1611199680000|2021-01-21 03:28:00|5577.6|5574.8|5577.6|5574.8|5577.6|5574.8|5577.6|5574.8|0
1611199700000|2021-01-21 03:28:20|5577.9|5575.1|5578.6|5575.8|5578.6|5575.8|5577.9|5575.1|3
1611199710000|2021-01-21 03:28:30|5578.3|5575.5|5578|5575.2|5578.3|5575.5|5578|5575.2|3
1611199760000|2021-01-21 03:29:20|5578.1|5575.3|5578.1|5575.3|5578.1|5575.3|5578.1|5575.3|6
1611199770000|2021-01-21 03:29:30|5578.3|5575.5|5578.1|5575.3|5578.6|5575.8|5578|5575.2|1
1611199780000|2021-01-21 03:29:40|5578|5575.2|5578|5575.2|5578|5575.2|5578|5575.2|0
1611199800000|2021-01-21 03:30:00|5578.5|5575.7|5578.5|5575.7|5578.5|5575.7|5578.5|5575.7|1
1611199810000|2021-01-21 03:30:10|5578.6|5575.8|5578.6|5575.8|5578.6|5575.8|5578.6|5575.8|0
1611199830000|2021-01-21 03:30:30|5578.1|5575.3|5578.6|5575.8|5578.6|5575.8|5578.1|5575.3|0
1611199840000|2021-01-21 03:30:40|5578.5|5575.7|5578.5|5575.7|5578.5|5575.7|5578.5|5575.7|0
1611199850000|2021-01-21 03:30:50|5578.6|5575.8|5578.6|5575.8|5578.6|5575.8|5578.6|5575.8|0
1611199900000|2021-01-21 03:31:40|5580.1|5577.3|5579.6|5576.8|5580.1|5577.3|5579.6|5576.8|8
1611199910000|2021-01-21 03:31:50|5579.1|5576.3|5578.6|5575.8|5579.1|5576.3|5578.6|5575.8|0
1611199950000|2021-01-21 03:32:30|5579.6|5576.8|5579.6|5576.8|5579.6|5576.8|5579.6|5576.8|1
1611199960000|2021-01-21 03:32:40|5580|5577.2|5580.1|5577.3|5580.1|5577.3|5580|5577.2|12
1611200010000|2021-01-21 03:33:30|5580.3|5577.5|5580.3|5577.5|5580.3|5577.5|5580.3|5577.5|0
1611200020000|2021-01-21 03:33:40|5580.1|5577.3|5579.6|5576.8|5580.1|5577.3|5579.6|5576.8|0
1611200030000|2021-01-21 03:33:50|5579.9|5577.1|5580.3|5577.5|5580.3|5577.5|5579.9|5577.1|0
1611200040000|2021-01-21 03:34:00|5580.1|5577.3|5579.6|5576.8|5580.1|5577.3|5579.6|5576.8|0
1611200050000|2021-01-21 03:34:10|5580.1|5577.3|5580|5577.2|5580.1|5577.3|5580|5577.2|0
1611200070000|2021-01-21 03:34:30|5579.6|5576.8|5579.8|5577|5579.8|5577|5579.6|5576.8|0
1611200080000|2021-01-21 03:34:40|5579.9|5577.1|5579.8|5577|5580.3|5577.5|5579.8|5577|0
1611200090000|2021-01-21 03:34:50|5579.9|5577.1|5579.9|5577.1|5579.9|5577.1|5579.6|5576.8|0
1611200100000|2021-01-21 03:35:00|5579.8|5577|5579.6|5576.8|5579.8|5577|5579.6|5576.8|0
1611200110000|2021-01-21 03:35:10|5580.3|5577.5|5580.3|5577.5|5580.3|5577.5|5580.3|5577.5|1
1611200150000|2021-01-21 03:35:50|5580.1|5577.3|5580.1|5577.3|5580.3|5577.5|5580.1|5577.3|0
1611200160000|2021-01-21 03:36:00|5580|5577.2|5579.6|5576.8|5580|5577.2|5579.6|5576.8|0
1611200220000|2021-01-21 03:37:00|||||||||1
1611200300000|2021-01-21 03:38:20|5580.1|5577.3|5580.6|5577.8|5580.6|5577.8|5580.1|5577.3|3
1611200310000|2021-01-21 03:38:30|5580.8|5578|5580.8|5578|5580.8|5578|5580.6|5577.8|1
1611200340000|2021-01-21 03:39:00|5581.6|5578.8|5581.6|5578.8|5581.6|5578.8|5581.6|5578.8|0
1611200370000|2021-01-21 03:39:30|5581.3|5578.5|5581.3|5578.5|5581.3|5578.5|5581.3|5578.5|0
1611200380000|2021-01-21 03:39:40|5581.6|5578.8|5582.3|5579.5|5582.3|5579.5|5581.6|5578.8|2
1611200400000|2021-01-21 03:40:00|5582.1|5579.3|5582.1|5579.3|5582.1|5579.3|5582.1|5579.3|0
1611200440000|2021-01-21 03:40:40|5582|5579.2|5581.6|5578.8|5582|5579.2|5581.6|5578.8|0
1611200450000|2021-01-21 03:40:50|||||||||1
1611200470000|2021-01-21 03:41:10|||||||||1
1611200490000|2021-01-21 03:41:30|5581.8|5579|5581.8|5579|5581.8|5579|5581.8|5579|0
1611200520000|2021-01-21 03:42:00|5581.6|5578.8|5581.6|5578.8|5581.6|5578.8|5581.6|5578.8|0
1611200530000|2021-01-21 03:42:10|5581.3|5578.5|5581.3|5578.5|5581.3|5578.5|5581.3|5578.5|0
1611200550000|2021-01-21 03:42:30|5581.6|5578.8|5581.6|5578.8|5581.6|5578.8|5581.6|5578.8|0
1611200570000|2021-01-21 03:42:50|5581.4|5578.6|5581.3|5578.5|5581.4|5578.6|5581.3|5578.5|1
1611200590000|2021-01-21 03:43:10|5581.6|5578.8|5581.6|5578.8|5581.6|5578.8|5581.6|5578.8|0
1611200610000|2021-01-21 03:43:30|5581.3|5578.5|5581.3|5578.5|5581.3|5578.5|5581.3|5578.5|0
1611200630000|2021-01-21 03:43:50|5581.5|5578.7|5582.3|5579.5|5582.6|5579.8|5581.5|5578.7|1
1611200650000|2021-01-21 03:44:10|||||||||5
1611200690000|2021-01-21 03:44:50|5582.4|5579.6|5582.8|5580|5582.8|5580|5582.3|5579.5|1
1611200700000|2021-01-21 03:45:00|5582.6|5579.8|5582.6|5579.8|5582.6|5579.8|5582.6|5579.8|0
1611200710000|2021-01-21 03:45:10|5582.3|5579.5|5582.3|5579.5|5582.3|5579.5|5582.3|5579.5|0
1611200720000|2021-01-21 03:45:20|5582.8|5580|5582.8|5580|5582.8|5580|5582.8|5580|0
1611200730000|2021-01-21 03:45:30|5582.3|5579.5|5582.3|5579.5|5582.3|5579.5|5582.3|5579.5|0
1611200740000|2021-01-21 03:45:40|5582.8|5580|5582.8|5580|5582.8|5580|5582.3|5579.5|2
1611200750000|2021-01-21 03:45:50|5582.4|5579.6|5582.8|5580|5582.8|5580|5582.4|5579.6|2
1611200770000|2021-01-21 03:46:10|5582.3|5579.5|5582.3|5579.5|5582.3|5579.5|5582.3|5579.5|0
1611200810000|2021-01-21 03:46:50|||||||||1
1611200840000|2021-01-21 03:47:20|5582.1|5579.3|5581.6|5578.8|5582.1|5579.3|5581.6|5578.8|0
1611200860000|2021-01-21 03:47:40|5581.9|5579.1|5581.9|5579.1|5581.9|5579.1|5581.9|5579.1|2
1611200880000|2021-01-21 03:48:00|5582.3|5579.5|5582.3|5579.5|5582.3|5579.5|5582.3|5579.5|0
1611200890000|2021-01-21 03:48:10|5582.6|5579.8|5582.4|5579.6|5582.8|5580|5582.4|5579.6|6
1611200900000|2021-01-21 03:48:20|5582.8|5580|5581.8|5579|5582.8|5580|5581.8|5579|7
1611200910000|2021-01-21 03:48:30|5581.9|5579.1|5581.9|5579.1|5581.9|5579.1|5581.9|5579.1|2
1611200920000|2021-01-21 03:48:40|||||||||1
1611200950000|2021-01-21 03:49:10|5582.3|5579.5|5582.4|5579.6|5582.4|5579.6|5582.3|5579.5|2
1611200970000|2021-01-21 03:49:30|5582.8|5580|5582.8|5580|5582.8|5580|5582.8|5580|0
1611200980000|2021-01-21 03:49:40|5582.4|5579.6|5582.4|5579.6|5582.4|5579.6|5582.3|5579.5|0
1611201000000|2021-01-21 03:50:00|5582.8|5580|5582.8|5580|5582.8|5580|5582.8|5580|52
1611201040000|2021-01-21 03:50:40|5582.9|5580.1|5582.9|5580.1|5582.9|5580.1|5582.9|5580.1|0
1611201080000|2021-01-21 03:51:20|5582.8|5580|5582.8|5580|5582.8|5580|5582.8|5580|0
1611201100000|2021-01-21 03:51:40|5582.9|5580.1|5582.9|5580.1|5582.9|5580.1|5582.9|5580.1|0
1611201130000|2021-01-21 03:52:10|5583.3|5580.5|5583.3|5580.5|5583.3|5580.5|5583.3|5580.5|0
1611201150000|2021-01-21 03:52:30|5582.9|5580.1|5582.4|5579.6|5582.9|5580.1|5582.4|5579.6|0
1611201180000|2021-01-21 03:53:00|5582.9|5580.1|5582.9|5580.1|5582.9|5580.1|5582.9|5580.1|0
1611201210000|2021-01-21 03:53:30|5582.4|5579.6|5582.4|5579.6|5582.4|5579.6|5582.4|5579.6|0
1611201230000|2021-01-21 03:53:50|5582.3|5579.5|5582.3|5579.5|5582.4|5579.6|5582.3|5579.5|0
1611201260000|2021-01-21 03:54:20|||||||||1
1611201270000|2021-01-21 03:54:30|5582.4|5579.6|5582.4|5579.6|5582.4|5579.6|5582.4|5579.6|0
1611201280000|2021-01-21 03:54:40|5582.3|5579.5|5582.3|5579.5|5582.3|5579.5|5582.3|5579.5|0
1611201310000|2021-01-21 03:55:10|5581.9|5579.1|5582.3|5579.5|5582.3|5579.5|5581.9|5579.1|6
1611201320000|2021-01-21 03:55:20|5581.9|5579.1|5581.9|5579.1|5581.9|5579.1|5581.9|5579.1|1
1611201360000|2021-01-21 03:56:00|5581.6|5578.8|5580.9|5578.1|5581.6|5578.8|5580.9|5578.1|26
1611201370000|2021-01-21 03:56:10|5581.3|5578.5|5581.4|5578.6|5581.4|5578.6|5581.3|5578.5|10
1611201380000|2021-01-21 03:56:20|5581.5|5578.7|5581.3|5578.5|5581.9|5579.1|5581.3|5578.5|0
1611201390000|2021-01-21 03:56:30|5580.9|5578.1|5580.9|5578.1|5580.9|5578.1|5580.9|5578.1|1
1611201410000|2021-01-21 03:56:50|||||||||17
1611201420000|2021-01-21 03:57:00|||||||||2
1611201450000|2021-01-21 03:57:30|||||||||1
1611201470000|2021-01-21 03:57:50|||||||||1
1611201480000|2021-01-21 03:58:00|||||||||4
1611201520000|2021-01-21 03:58:40|||||||||1
1611201540000|2021-01-21 03:59:00|||||||||533
1611201580000|2021-01-21 03:59:40|||||||||1
1611201790000|2021-01-21 04:03:10|5581.3|5578.5|5581.9|5579.1|5581.9|5579.1|5581.3|5578.5|8
1611201820000|2021-01-21 04:03:40|5582.3|5579.5|5582.3|5579.5|5582.3|5579.5|5582.3|5579.5|0
1611201830000|2021-01-21 04:03:50|5582.4|5579.6|5582.3|5579.5|5582.4|5579.6|5582.3|5579.5|3
1611201840000|2021-01-21 04:04:00|5582.6|5579.8|5582.6|5579.8|5582.9|5580.1|5582.6|5579.8|2
1611201850000|2021-01-21 04:04:10|5582.3|5579.5|5582.3|5579.5|5582.9|5580.1|5582.3|5579.5|134
1611201860000|2021-01-21 04:04:20|5582.4|5579.6|5582.3|5579.5|5582.4|5579.6|5582.3|5579.5|1
1611201930000|2021-01-21 04:05:30|5581.9|5579.1|5581.9|5579.1|5581.9|5579.1|5581.8|5579|1
1611201940000|2021-01-21 04:05:40|5581.8|5579|5581.9|5579.1|5581.9|5579.1|5581.8|5579|8
1611201960000|2021-01-21 04:06:00|||||||||1
1611201970000|2021-01-21 04:06:10|5582.4|5579.6|5582.4|5579.6|5582.8|5580|5582.4|5579.6|10
1611201990000|2021-01-21 04:06:30|5582.9|5580.1|5582.9|5580.1|5582.9|5580.1|5582.9|5580.1|0
1611202000000|2021-01-21 04:06:40|5582.4|5579.6|5582.4|5579.6|5582.4|5579.6|5582.4|5579.6|0
1611202040000|2021-01-21 04:07:20|5581|5578.2|5581|5578.2|5581|5578.2|5581|5578.2|2
1611202050000|2021-01-21 04:07:30|5581.4|5578.6|5581.4|5578.6|5581.4|5578.6|5581.4|5578.6|0
1611202060000|2021-01-21 04:07:40|5581.9|5579.1|5581.9|5579.1|5581.9|5579.1|5581.9|5579.1|0
1611202080000|2021-01-21 04:08:00|||||||||4
1611202110000|2021-01-21 04:08:30|||||||||6
1611202130000|2021-01-21 04:08:50|5582.2|5579.4|5582.2|5579.4|5582.2|5579.4|5581.4|5578.6|63
1611202140000|2021-01-21 04:09:00|5582.1|5579.3|5582.1|5579.3|5582.1|5579.3|5582.1|5579.3|3
1611202150000|2021-01-21 04:09:10|5582.6|5579.8|5582.6|5579.8|5582.6|5579.8|5582.6|5579.8|4
1611202160000|2021-01-21 04:09:20|5583.1|5580.3|5583.1|5580.3|5583.1|5580.3|5583.1|5580.3|1
1611202170000|2021-01-21 04:09:30|5583.2|5580.4|5583.1|5580.3|5583.2|5580.4|5583.1|5580.3|0
1611202180000|2021-01-21 04:09:40|5583.2|5580.4|5583.2|5580.4|5583.2|5580.4|5583.2|5580.4|0
1611202230000|2021-01-21 04:10:30|||||||||2
1611202280000|2021-01-21 04:11:20|5584.7|5581.9|5584.6|5581.8|5585.1|5582.3|5584.6|5581.8|5
1611202290000|2021-01-21 04:11:30|5584.9|5582.1|5585.2|5582.4|5585.2|5582.4|5584.9|5582.1|2
1611202300000|2021-01-21 04:11:40|||||||||2
1611202320000|2021-01-21 04:12:00|5585.1|5582.3|5585.1|5582.3|5585.1|5582.3|5585.1|5582.3|0
1611202340000|2021-01-21 04:12:20|5584.2|5581.4|5584.2|5581.4|5584.2|5581.4|5584.2|5581.4|0
1611202360000|2021-01-21 04:12:40|||||||||2
1611202450000|2021-01-21 04:14:10|5584.4|5581.6|5584.7|5581.9|5584.7|5581.9|5584.4|5581.6|0
1611202470000|2021-01-21 04:14:30|5585.2|5582.4|5585.1|5582.3|5585.2|5582.4|5585.1|5582.3|1
1611202500000|2021-01-21 04:15:00|5585.2|5582.4|5584.2|5581.4|5585.2|5582.4|5584.2|5581.4|1
1611202510000|2021-01-21 04:15:10|5584.7|5581.9|5584.7|5581.9|5584.7|5581.9|5584.7|5581.9|1
1611202520000|2021-01-21 04:15:20|5584.2|5581.4|5584.2|5581.4|5584.2|5581.4|5584.2|5581.4|0
1611202560000|2021-01-21 04:16:00|5584.1|5581.3|5583.2|5580.4|5584.1|5581.3|5583.2|5580.4|3
1611202570000|2021-01-21 04:16:10|5583.6|5580.8|5583.7|5580.9|5584.1|5581.3|5583.6|5580.8|5
1611202580000|2021-01-21 04:16:20|5584.1|5581.3|5584.1|5581.3|5584.1|5581.3|5584.1|5581.3|2
1611202620000|2021-01-21 04:17:00|5583.2|5580.4|5583.1|5580.3|5583.2|5580.4|5583.1|5580.3|3
1611202630000|2021-01-21 04:17:10|5583.2|5580.4|5583.2|5580.4|5583.2|5580.4|5583.2|5580.4|0
1611202650000|2021-01-21 04:17:30|5583.1|5580.3|5582.6|5579.8|5583.1|5580.3|5582.6|5579.8|0
1611202680000|2021-01-21 04:18:00|5582.2|5579.4|5582.7|5579.9|5582.7|5579.9|5582.2|5579.4|1
1611202690000|2021-01-21 04:18:10|5583.1|5580.3|5583.1|5580.3|5583.1|5580.3|5583.1|5580.3|0
1611202770000|2021-01-21 04:19:30|5583.7|5580.9|5584.1|5581.3|5584.2|5581.4|5583.7|5580.9|7
1611202800000|2021-01-21 04:20:00|5584|5581.2|5583.4|5580.6|5584|5581.2|5583.2|5580.4|0
1611202810000|2021-01-21 04:20:10|5583.2|5580.4|5583.7|5580.9|5583.7|5580.9|5583.1|5580.3|8
1611202820000|2021-01-21 04:20:20|5583.2|5580.4|5583.2|5580.4|5583.2|5580.4|5583.2|5580.4|0
1611202860000|2021-01-21 04:21:00|5583.6|5580.8|5583.6|5580.8|5583.6|5580.8|5583.6|5580.8|0
1611202870000|2021-01-21 04:21:10|5583.2|5580.4|5583.2|5580.4|5583.2|5580.4|5583.2|5580.4|0
1611202880000|2021-01-21 04:21:20|||||||||3
1611202940000|2021-01-21 04:22:20|5584.1|5581.3|5584.2|5581.4|5584.2|5581.4|5584.1|5581.3|2
1611202960000|2021-01-21 04:22:40|5584.1|5581.3|5584|5581.2|5584.1|5581.3|5584|5581.2|7
1611202970000|2021-01-21 04:22:50|5583.2|5580.4|5584.1|5581.3|5584.1|5581.3|5583.2|5580.4|10
1611202980000|2021-01-21 04:23:00|5584.2|5581.4|5584.2|5581.4|5584.2|5581.4|5584.2|5581.4|0
1611203060000|2021-01-21 04:24:20|5584.4|5581.6|5584.2|5581.4|5584.4|5581.6|5584.2|5581.4|2
1611203140000|2021-01-21 04:25:40|5584.1|5581.3|5584.1|5581.3|5584.1|5581.3|5584.1|5581.3|6
1611203150000|2021-01-21 04:25:50|5583.2|5580.4|5583.2|5580.4|5583.2|5580.4|5583.2|5580.4|0
1611203160000|2021-01-21 04:26:00|5583.7|5580.9|5583.2|5580.4|5583.7|5580.9|5583.2|5580.4|0
1611203200000|2021-01-21 04:26:40|5583.6|5580.8|5583.6|5580.8|5583.6|5580.8|5583.6|5580.8|0
1611203220000|2021-01-21 04:27:00|5583.2|5580.4|5582.6|5579.8|5583.2|5580.4|5582.6|5579.8|3
1611203260000|2021-01-21 04:27:40|5583.2|5580.4|5582.7|5579.9|5583.2|5580.4|5582.7|5579.9|261
1611203290000|2021-01-21 04:28:10|5582.2|5579.4|5582.2|5579.4|5582.2|5579.4|5582.2|5579.4|0
1611203380000|2021-01-21 04:29:40|||||||||1
1611203420000|2021-01-21 04:30:20|||||||||1
1611203450000|2021-01-21 04:30:50|5582|5579.2|5581.6|5578.8|5582|5579.2|5581.6|5578.8|5
1611203460000|2021-01-21 04:31:00|5581.2|5578.4|5581.2|5578.4|5581.2|5578.4|5581.2|5578.4|0
1611203470000|2021-01-21 04:31:10|5581.6|5578.8|5581.6|5578.8|5581.6|5578.8|5581.6|5578.8|0
1611203500000|2021-01-21 04:31:40|5581.2|5578.4|5581.2|5578.4|5581.2|5578.4|5581.2|5578.4|0
1611203510000|2021-01-21 04:31:50|5582|5579.2|5582.2|5579.4|5582.2|5579.4|5582|5579.2|1
1611203590000|2021-01-21 04:33:10|||||||||1
1611203710000|2021-01-21 04:35:10|||||||||1
1611203880000|2021-01-21 04:38:00|5581.5|5578.7|5581.2|5578.4|5581.5|5578.7|5581.2|5578.4|4
1611203910000|2021-01-21 04:38:30|||||||||1
1611204000000|2021-01-21 04:40:00|||||||||1
1611204030000|2021-01-21 04:40:30|5580.5|5577.7|5581.2|5578.4|5581.2|5578.4|5580.5|5577.7|8
1611204060000|2021-01-21 04:41:00|5582.1|5579.3|5581.2|5578.4|5582.1|5579.3|5581.2|5578.4|4
1611204120000|2021-01-21 04:42:00|||||||||1
1611204160000|2021-01-21 04:42:40|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|1
1611204220000|2021-01-21 04:43:40|5580.1|5577.3|5579.7|5576.9|5580.1|5577.3|5579.4|5576.6|0
1611204230000|2021-01-21 04:43:50|5579.2|5576.4|5579.2|5576.4|5579.2|5576.4|5579.2|5576.4|0
1611204300000|2021-01-21 04:45:00|5579.4|5576.6|5579.7|5576.9|5579.7|5576.9|5579.4|5576.6|0
1611204340000|2021-01-21 04:45:40|5579.4|5576.6|5579.4|5576.6|5579.4|5576.6|5579.4|5576.6|0
1611204360000|2021-01-21 04:46:00|5579.7|5576.9|5579.2|5576.4|5579.9|5577.1|5579.2|5576.4|0
1611204410000|2021-01-21 04:46:50|5579.6|5576.8|5579.7|5576.9|5579.7|5576.9|5579.6|5576.8|3
1611204450000|2021-01-21 04:47:30|5579.4|5576.6|5579.4|5576.6|5579.4|5576.6|5579.4|5576.6|0
1611204480000|2021-01-21 04:48:00|5579.7|5576.9|5579.7|5576.9|5579.7|5576.9|5579.7|5576.9|0
1611204490000|2021-01-21 04:48:10|5579.4|5576.6|5579.4|5576.6|5579.4|5576.6|5579.4|5576.6|0
1611204510000|2021-01-21 04:48:30|5579.7|5576.9|5579.7|5576.9|5579.9|5577.1|5579.7|5576.9|0
1611204530000|2021-01-21 04:48:50|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|0
1611204540000|2021-01-21 04:49:00|5580.6|5577.8|5580.6|5577.8|5580.7|5577.9|5580.6|5577.8|1
1611204560000|2021-01-21 04:49:20|5580.7|5577.9|5580.7|5577.9|5580.7|5577.9|5580.7|5577.9|0
1611204590000|2021-01-21 04:49:50|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|0
1611204670000|2021-01-21 04:51:10|||||||||6
1611204680000|2021-01-21 04:51:20|5580.4|5577.6|5580.4|5577.6|5580.4|5577.6|5580.4|5577.6|3
1611204690000|2021-01-21 04:51:30|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|0
1611204710000|2021-01-21 04:51:50|||||||||3
1611204770000|2021-01-21 04:52:50|5580.4|5577.6|5580.2|5577.4|5580.4|5577.6|5580.2|5577.4|1
1611204780000|2021-01-21 04:53:00|5579.7|5576.9|5580.4|5577.6|5580.4|5577.6|5579.7|5576.9|3
1611204800000|2021-01-21 04:53:20|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|0
1611204990000|2021-01-21 04:56:30|5579.8|5577|5579.8|5577|5579.8|5577|5579.8|5577|0
1611205060000|2021-01-21 04:57:40|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|0
1611205080000|2021-01-21 04:58:00|5579.2|5576.4|5579.2|5576.4|5579.2|5576.4|5579.2|5576.4|5
1611205110000|2021-01-21 04:58:30|5578.7|5575.9|5578.7|5575.9|5578.8|5576|5578.7|5575.9|0
1611205140000|2021-01-21 04:59:00|5578.3|5575.5|5578.3|5575.5|5578.3|5575.5|5578.3|5575.5|0
1611205160000|2021-01-21 04:59:20|5577.8|5575|5577.8|5575|5577.8|5575|5577.8|5575|0
1611205180000|2021-01-21 04:59:40|5577.7|5574.9|5577.7|5574.9|5578.2|5575.4|5577.7|5574.9|0
1611205190000|2021-01-21 04:59:50|5577.8|5575|5577.8|5575|5577.8|5575|5577.8|5575|0
1611205200000|2021-01-21 05:00:00|5577.7|5574.9|5577.7|5574.9|5578.2|5575.4|5577.7|5574.9|1
1611205210000|2021-01-21 05:00:10|5577.3|5574.5|5577.8|5575|5577.8|5575|5577.3|5574.5|0
1611205230000|2021-01-21 05:00:30|5578.2|5575.4|5578.7|5575.9|5578.7|5575.9|5578.2|5575.4|0
1611205240000|2021-01-21 05:00:40|5577.8|5575|5578.2|5575.4|5578.2|5575.4|5577.8|5575|0
1611205250000|2021-01-21 05:00:50|5578.7|5575.9|5578.8|5576|5579.2|5576.4|5578.6|5575.8|55
1611205260000|2021-01-21 05:01:00|5578.7|5575.9|5578.2|5575.4|5578.7|5575.9|5578.2|5575.4|0
1611205270000|2021-01-21 05:01:10|5577.8|5575|5577.8|5575|5577.8|5575|5577.8|5575|0
1611205290000|2021-01-21 05:01:30|5579.2|5576.4|5579.2|5576.4|5579.2|5576.4|5579.2|5576.4|1
1611205300000|2021-01-21 05:01:40|5579.7|5576.9|5580.2|5577.4|5580.2|5577.4|5579.7|5576.9|0
1611205310000|2021-01-21 05:01:50|5580.7|5577.9|5579.3|5576.5|5580.7|5577.9|5579.2|5576.4|38
1611205320000|2021-01-21 05:02:00|5579.7|5576.9|5580.3|5577.5|5580.3|5577.5|5579.7|5576.9|12
1611205330000|2021-01-21 05:02:10|5580.2|5577.4|5580.2|5577.4|5580.3|5577.5|5580.2|5577.4|0
1611205370000|2021-01-21 05:02:50|5580.3|5577.5|5580.3|5577.5|5580.3|5577.5|5580.3|5577.5|0
1611205400000|2021-01-21 05:03:20|5580.2|5577.4|5580.3|5577.5|5580.3|5577.5|5580.2|5577.4|0
1611205410000|2021-01-21 05:03:30|5580.2|5577.4|5580.3|5577.5|5580.3|5577.5|5580.2|5577.4|0
1611205420000|2021-01-21 05:03:40|5580.7|5577.9|5580.8|5578|5580.8|5578|5580.7|5577.9|0
1611205480000|2021-01-21 05:04:40|5581.3|5578.5|5581.2|5578.4|5581.3|5578.5|5581.2|5578.4|0
1611205510000|2021-01-21 05:05:10|5580.8|5578|5580.8|5578|5580.8|5578|5580.8|5578|0
1611205540000|2021-01-21 05:05:40|5580.7|5577.9|5580.6|5577.8|5580.7|5577.9|5580.6|5577.8|2
1611205560000|2021-01-21 05:06:00|5580.2|5577.4|5580.2|5577.4|5580.3|5577.5|5580.2|5577.4|0
1611205570000|2021-01-21 05:06:10|5580.3|5577.5|5580.2|5577.4|5580.3|5577.5|5580.2|5577.4|0
1611205590000|2021-01-21 05:06:30|5580.3|5577.5|5580.2|5577.4|5580.3|5577.5|5580.2|5577.4|0
1611205610000|2021-01-21 05:06:50|5580.3|5577.5|5581.2|5578.4|5581.2|5578.4|5580.3|5577.5|0
1611205630000|2021-01-21 05:07:10|5581.6|5578.8|5581.8|5579|5581.8|5579|5581.6|5578.8|2
1611205640000|2021-01-21 05:07:20|5582.8|5580|5582.8|5580|5582.8|5580|5582.8|5580|7
1611205660000|2021-01-21 05:07:40|||||||||9
1611205670000|2021-01-21 05:07:50|||||||||3
1611205680000|2021-01-21 05:08:00|||||||||3
1611205690000|2021-01-21 05:08:10|||||||||2
1611205730000|2021-01-21 05:08:50|5582.2|5579.4|5582.2|5579.4|5582.2|5579.4|5582.2|5579.4|1
1611205750000|2021-01-21 05:09:10|5582.8|5580|5582.8|5580|5582.8|5580|5582.8|5580|2
1611205760000|2021-01-21 05:09:20|5584.8|5582|5584.8|5582|5584.8|5582|5584.8|5582|45
1611205770000|2021-01-21 05:09:30|5585.2|5582.4|5585.2|5582.4|5585.2|5582.4|5585.2|5582.4|0
1611205800000|2021-01-21 05:10:00|5584.8|5582|5585.8|5583|5585.8|5583|5584.8|5582|26
1611205810000|2021-01-21 05:10:10|5586.2|5583.4|5586.2|5583.4|5586.2|5583.4|5586.2|5583.4|0
1611205840000|2021-01-21 05:10:40|5586.8|5584|5586.8|5584|5586.8|5584|5586.8|5584|24
1611205870000|2021-01-21 05:11:10|5586.6|5583.8|5585.3|5582.5|5586.6|5583.8|5585.3|5582.5|15
1611205900000|2021-01-21 05:11:40|5585.8|5583|5585.8|5583|5585.8|5583|5585.8|5583|3
1611205910000|2021-01-21 05:11:50|||||||||1
1611205920000|2021-01-21 05:12:00|5585.5|5582.7|5585.8|5583|5585.8|5583|5585.3|5582.5|4
1611205970000|2021-01-21 05:12:50|5585.7|5582.9|5585.2|5582.4|5585.7|5582.9|5585.2|5582.4|0
1611205990000|2021-01-21 05:13:10|||||||||11
1611206040000|2021-01-21 05:14:00|5584.8|5582|5584.8|5582|5584.8|5582|5584.8|5582|1
1611206050000|2021-01-21 05:14:10|5585.2|5582.4|5585.2|5582.4|5585.2|5582.4|5585.2|5582.4|0
1611206070000|2021-01-21 05:14:30|5584.8|5582|5582.5|5579.7|5584.8|5582|5582.3|5579.5|13
1611206080000|2021-01-21 05:14:40|5583.2|5580.4|5583.8|5581|5583.8|5581|5583.2|5580.4|7
1611206100000|2021-01-21 05:15:00|5584.2|5581.4|5584.2|5581.4|5584.2|5581.4|5584.2|5581.4|1
1611206130000|2021-01-21 05:15:30|5584.1|5581.3|5584.2|5581.4|5584.2|5581.4|5584.1|5581.3|0
1611206160000|2021-01-21 05:16:00|5583.8|5581|5583.3|5580.5|5583.8|5581|5583.3|5580.5|1
1611206170000|2021-01-21 05:16:10|5583.7|5580.9|5583.7|5580.9|5583.7|5580.9|5583.7|5580.9|0
1611206180000|2021-01-21 05:16:20|5583.2|5580.4|5583.2|5580.4|5583.2|5580.4|5583.2|5580.4|0
1611206200000|2021-01-21 05:16:40|5583.7|5580.9|5583.7|5580.9|5583.7|5580.9|5583.7|5580.9|2
1611206230000|2021-01-21 05:17:10|5583.8|5581|5583.8|5581|5583.8|5581|5583.8|5581|0
1611206270000|2021-01-21 05:17:50|5583.3|5580.5|5583.3|5580.5|5583.3|5580.5|5583.3|5580.5|4
1611206280000|2021-01-21 05:18:00|5583.2|5580.4|5583.2|5580.4|5583.2|5580.4|5583.2|5580.4|0
1611206380000|2021-01-21 05:19:40|5582.8|5580|5582.8|5580|5582.8|5580|5582.8|5580|0
1611206420000|2021-01-21 05:20:20|||||||||1
1611206510000|2021-01-21 05:21:50|5583.3|5580.5|5583.3|5580.5|5583.3|5580.5|5583.3|5580.5|5
1611206530000|2021-01-21 05:22:10|5583.7|5580.9|5583.7|5580.9|5583.7|5580.9|5583.7|5580.9|0
1611206550000|2021-01-21 05:22:30|5583.3|5580.5|5583.3|5580.5|5583.3|5580.5|5583.3|5580.5|0
1611206560000|2021-01-21 05:22:40|||||||||2
1611206570000|2021-01-21 05:22:50|5583.2|5580.4|5583.2|5580.4|5583.2|5580.4|5583.2|5580.4|0
1611206580000|2021-01-21 05:23:00|5582.8|5580|5583.3|5580.5|5583.3|5580.5|5582.8|5580|2
1611206600000|2021-01-21 05:23:20|5584.2|5581.4|5584.2|5581.4|5584.2|5581.4|5584.2|5581.4|0
1611206620000|2021-01-21 05:23:40|5583.8|5581|5584.3|5581.5|5584.3|5581.5|5583.8|5581|1
1611206700000|2021-01-21 05:25:00|||||||||1
1611206720000|2021-01-21 05:25:20|5585.2|5582.4|5585.3|5582.5|5585.8|5583|5585.2|5582.4|2
1611206730000|2021-01-21 05:25:30|5585.2|5582.4|5585.2|5582.4|5585.2|5582.4|5585.2|5582.4|0
1611206740000|2021-01-21 05:25:40|5585.8|5583|5585.3|5582.5|5585.8|5583|5585.2|5582.4|1
1611206750000|2021-01-21 05:25:50|5585.2|5582.4|5585.2|5582.4|5585.2|5582.4|5585.2|5582.4|0
1611206760000|2021-01-21 05:26:00|5584.7|5581.9|5584.7|5581.9|5584.7|5581.9|5584.7|5581.9|1
1611206770000|2021-01-21 05:26:10|5584.3|5581.5|5584.3|5581.5|5584.3|5581.5|5584.3|5581.5|0
1611206800000|2021-01-21 05:26:40|5584.2|5581.4|5584.2|5581.4|5584.2|5581.4|5584.2|5581.4|0
1611206820000|2021-01-21 05:27:00|5584.1|5581.3|5584.2|5581.4|5584.2|5581.4|5583.7|5580.9|1
1611206830000|2021-01-21 05:27:10|5584.6|5581.8|5584.8|5582|5584.8|5582|5584.6|5581.8|3
1611206880000|2021-01-21 05:28:00|5585.3|5582.5|5585.3|5582.5|5585.3|5582.5|5585.3|5582.5|1
1611206940000|2021-01-21 05:29:00|5585.8|5583|5585.7|5582.9|5585.8|5583|5585.7|5582.9|0
1611206950000|2021-01-21 05:29:10|5585.3|5582.5|5585.3|5582.5|5585.8|5583|5585.3|5582.5|0
1611206960000|2021-01-21 05:29:20|5585.8|5583|5584.8|5582|5585.8|5583|5584.8|5582|1
1611206970000|2021-01-21 05:29:30|5585.2|5582.4|5585.2|5582.4|5585.2|5582.4|5585.2|5582.4|0
1611206990000|2021-01-21 05:29:50|||||||||19
1611207000000|2021-01-21 05:30:00|5585.6|5582.8|5585.8|5583|5585.8|5583|5585.6|5582.8|3
1611207030000|2021-01-21 05:30:30|||||||||1
1611207040000|2021-01-21 05:30:40|5585.3|5582.5|5585.3|5582.5|5585.3|5582.5|5585.3|5582.5|6
1611207050000|2021-01-21 05:30:50|5585.2|5582.4|5585.3|5582.5|5585.3|5582.5|5585.2|5582.4|0
1611207060000|2021-01-21 05:31:00|5585.8|5583|5586.2|5583.4|5586.3|5583.5|5585.8|5583|10
1611207070000|2021-01-21 05:31:10|5586.3|5583.5|5586.5|5583.7|5586.8|5584|5586.2|5583.4|5
1611207090000|2021-01-21 05:31:30|5586.8|5584|5586.2|5583.4|5586.8|5584|5586.2|5583.4|4
1611207100000|2021-01-21 05:31:40|5586.3|5583.5|5586.3|5583.5|5586.3|5583.5|5586.2|5583.4|0
1611207110000|2021-01-21 05:31:50|5586.2|5583.4|5586.8|5584|5586.8|5584|5586.2|5583.4|0
1611207120000|2021-01-21 05:32:00|||||||||1
1611207130000|2021-01-21 05:32:10|5587.3|5584.5|5587.8|5585|5588.2|5585.4|5587.3|5584.5|3
1611207140000|2021-01-21 05:32:20|5588.2|5585.4|5588.2|5585.4|5588.2|5585.4|5588.2|5585.4|7
1611207190000|2021-01-21 05:33:10|||||||||5
1611207210000|2021-01-21 05:33:30|||||||||3
1611207230000|2021-01-21 05:33:50|5588.1|5585.3|5587.3|5584.5|5588.1|5585.3|5587.2|5584.4|0
1611207240000|2021-01-21 05:34:00|5586.8|5584|5586.3|5583.5|5586.8|5584|5586.3|5583.5|0
1611207250000|2021-01-21 05:34:10|5586.2|5583.4|5585.7|5582.9|5586.2|5583.4|5585.7|5582.9|0
1611207270000|2021-01-21 05:34:30|5585.3|5582.5|5585.3|5582.5|5585.3|5582.5|5585.3|5582.5|0
1611207280000|2021-01-21 05:34:40|5586.3|5583.5|5586.3|5583.5|5586.3|5583.5|5586.3|5583.5|6
1611207300000|2021-01-21 05:35:00|5586.2|5583.4|5586.2|5583.4|5586.2|5583.4|5586.2|5583.4|0
1611207310000|2021-01-21 05:35:10|5585.7|5582.9|5584.8|5582|5585.7|5582.9|5584.8|5582|5
1611207330000|2021-01-21 05:35:30|5585.6|5582.8|5585.2|5582.4|5585.7|5582.9|5585.2|5582.4|1
1611207390000|2021-01-21 05:36:30|5586|5583.2|5586.3|5583.5|5586.6|5583.8|5586|5583.2|2
1611207400000|2021-01-21 05:36:40|5586.7|5583.9|5586.7|5583.9|5586.7|5583.9|5586.7|5583.9|0
1611207460000|2021-01-21 05:37:40|5587.2|5584.4|5587.2|5584.4|5587.2|5584.4|5587.2|5584.4|0
1611207470000|2021-01-21 05:37:50|||||||||2
1611207480000|2021-01-21 05:38:00|5587.3|5584.5|5587.2|5584.4|5587.3|5584.5|5587.2|5584.4|4
1611207490000|2021-01-21 05:38:10|5586.3|5583.5|5586.2|5583.4|5586.3|5583.5|5586.2|5583.4|0
1611207500000|2021-01-21 05:38:20|5586.3|5583.5|5586.3|5583.5|5586.3|5583.5|5586.2|5583.4|0
1611207510000|2021-01-21 05:38:30|5586.2|5583.4|5586.2|5583.4|5586.3|5583.5|5586.2|5583.4|0
1611207520000|2021-01-21 05:38:40|5586.3|5583.5|5586.2|5583.4|5586.3|5583.5|5586.2|5583.4|0
1611207530000|2021-01-21 05:38:50|5586.3|5583.5|5586.2|5583.4|5586.3|5583.5|5586.2|5583.4|0
1611207600000|2021-01-21 05:40:00|5586.1|5583.3|5585.7|5582.9|5586.1|5583.3|5585.7|5582.9|0
1611207610000|2021-01-21 05:40:10|5585.8|5583|5585.3|5582.5|5585.8|5583|5585.3|5582.5|0
1611207620000|2021-01-21 05:40:20|5586.2|5583.4|5585.3|5582.5|5586.2|5583.4|5585.3|5582.5|1
1611207630000|2021-01-21 05:40:30|||||||||7
1611207650000|2021-01-21 05:40:50|||||||||1
1611207680000|2021-01-21 05:41:20|5585.8|5583|5585.8|5583|5585.8|5583|5585.8|5583|0
1611207690000|2021-01-21 05:41:30|5586.2|5583.4|5586.3|5583.5|5586.3|5583.5|5586.2|5583.4|1
1611207700000|2021-01-21 05:41:40|5586.2|5583.4|5586.2|5583.4|5586.2|5583.4|5586.2|5583.4|0
1611207720000|2021-01-21 05:42:00|5586.3|5583.5|5586.3|5583.5|5586.3|5583.5|5586.3|5583.5|1
1611207780000|2021-01-21 05:43:00|5586.2|5583.4|5586.3|5583.5|5586.3|5583.5|5586.2|5583.4|0
1611207790000|2021-01-21 05:43:10|5586.7|5583.9|5586.7|5583.9|5586.7|5583.9|5586.7|5583.9|0
1611207810000|2021-01-21 05:43:30|5587.2|5584.4|5587.2|5584.4|5587.2|5584.4|5587.2|5584.4|0
1611207840000|2021-01-21 05:44:00|5587.3|5584.5|5588.6|5585.8|5588.6|5585.8|5587.3|5584.5|32
1611207880000|2021-01-21 05:44:40|5589.2|5586.4|5589.2|5586.4|5589.2|5586.4|5588.6|5585.8|17
1611207890000|2021-01-21 05:44:50|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|3
1611207900000|2021-01-21 05:45:00|5589.2|5586.4|5589.2|5586.4|5589.2|5586.4|5589.2|5586.4|0
1611207910000|2021-01-21 05:45:10|5588.8|5586|5588.8|5586|5588.8|5586|5588.8|5586|0
1611207930000|2021-01-21 05:45:30|5589.2|5586.4|5589.2|5586.4|5589.2|5586.4|5589.2|5586.4|0
1611207940000|2021-01-21 05:45:40|5588.6|5585.8|5588.6|5585.8|5588.7|5585.9|5588.6|5585.8|9
1611207950000|2021-01-21 05:45:50|5589.1|5586.3|5588.6|5585.8|5589.1|5586.3|5588.6|5585.8|0
1611207960000|2021-01-21 05:46:00|5588.7|5585.9|5589.6|5586.8|5589.6|5586.8|5588.7|5585.9|0
1611207970000|2021-01-21 05:46:10|5589.2|5586.4|5589.6|5586.8|5589.6|5586.8|5588.6|5585.8|13
1611208080000|2021-01-21 05:48:00|5589.2|5586.4|5589.2|5586.4|5589.2|5586.4|5589.2|5586.4|0
1611208090000|2021-01-21 05:48:10|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|0
1611208110000|2021-01-21 05:48:30|5589.2|5586.4|5589.2|5586.4|5589.2|5586.4|5589.2|5586.4|0
1611208140000|2021-01-21 05:49:00|5588.6|5585.8|5589.2|5586.4|5589.2|5586.4|5588.6|5585.8|34
1611208150000|2021-01-21 05:49:10|5589.6|5586.8|5589.1|5586.3|5589.6|5586.8|5589.1|5586.3|0
1611208160000|2021-01-21 05:49:20|5589.2|5586.4|5589.2|5586.4|5589.2|5586.4|5589.2|5586.4|0
1611208170000|2021-01-21 05:49:30|5589.1|5586.3|5586.6|5583.8|5589.1|5586.3|5586.4|5583.6|921
1611208180000|2021-01-21 05:49:40|5586.9|5584.1|5587|5584.2|5587|5584.2|5586.9|5584.1|2
1611208190000|2021-01-21 05:49:50|5586.9|5584.1|5586.9|5584.1|5587|5584.2|5586.9|5584.1|1
1611208200000|2021-01-21 05:50:00|5586.4|5583.6|5586.5|5583.7|5586.5|5583.7|5586.4|5583.6|10
1611208210000|2021-01-21 05:50:10|||||||||1
1611208230000|2021-01-21 05:50:30|5586.4|5583.6|5586.6|5583.8|5586.6|5583.8|5586.4|5583.6|1
1611208240000|2021-01-21 05:50:40|5587|5584.2|5587.6|5584.8|5587.6|5584.8|5587|5584.2|9
1611208250000|2021-01-21 05:50:50|5587.5|5584.7|5587|5584.2|5587.5|5584.7|5587|5584.2|43
1611208260000|2021-01-21 05:51:00|||||||||2
1611208270000|2021-01-21 05:51:10|||||||||1
1611208290000|2021-01-21 05:51:30|5586.9|5584.1|5586.4|5583.6|5587|5584.2|5586.4|5583.6|7
1611208300000|2021-01-21 05:51:40|5586.5|5583.7|5586.5|5583.7|5586.5|5583.7|5586.5|5583.7|0
1611208310000|2021-01-21 05:51:50|5586.6|5583.8|5587.4|5584.6|5587.4|5584.6|5586.6|5583.8|2
1611208320000|2021-01-21 05:52:00|5587.6|5584.8|5588.4|5585.6|5588.4|5585.6|5587.6|5584.8|4
1611208330000|2021-01-21 05:52:10|5588.6|5585.8|5588.4|5585.6|5588.6|5585.8|5588.4|5585.6|1
1611208350000|2021-01-21 05:52:30|5588.5|5585.7|5588.5|5585.7|5588.5|5585.7|5588.5|5585.7|0
1611208380000|2021-01-21 05:53:00|5588.9|5586.1|5588.9|5586.1|5588.9|5586.1|5588.9|5586.1|0
1611208390000|2021-01-21 05:53:10|5588.8|5586|5588.6|5585.8|5588.8|5586|5587.9|5585.1|3
1611208400000|2021-01-21 05:53:20|5588.5|5585.7|5588.5|5585.7|5588.5|5585.7|5588.5|5585.7|0
1611208410000|2021-01-21 05:53:30|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|0
1611208420000|2021-01-21 05:53:40|5588.7|5585.9|5590|5587.2|5590|5587.2|5588.7|5585.9|11
1611208440000|2021-01-21 05:54:00|5590.4|5587.6|5589.4|5586.6|5590.4|5587.6|5589.4|5586.6|1
1611208460000|2021-01-21 05:54:20|5588.4|5585.6|5589.9|5587.1|5590.4|5587.6|5588.4|5585.6|205
1611208470000|2021-01-21 05:54:30|5589|5586.2|5588.9|5586.1|5589|5586.2|5588.9|5586.1|2
1611208500000|2021-01-21 05:55:00|5589|5586.2|5589|5586.2|5589|5586.2|5589|5586.2|0
1611208530000|2021-01-21 05:55:30|5589.4|5586.6|5589.4|5586.6|5589.4|5586.6|5589.4|5586.6|0
1611208540000|2021-01-21 05:55:40|5589.9|5587.1|5589.4|5586.6|5589.9|5587.1|5589.4|5586.6|0
1611208570000|2021-01-21 05:56:10|5588.6|5585.8|5588.9|5586.1|5588.9|5586.1|5588.4|5585.6|2
1611208590000|2021-01-21 05:56:30|5588.8|5586|5587.8|5585|5588.8|5586|5587.4|5584.6|5
1611208600000|2021-01-21 05:56:40|5587.4|5584.6|5587.9|5585.1|5587.9|5585.1|5587.4|5584.6|0
1611208610000|2021-01-21 05:56:50|5587.4|5584.6|5588|5585.2|5588|5585.2|5587.4|5584.6|0
1611208620000|2021-01-21 05:57:00|5587.8|5585|5587.4|5584.6|5587.8|5585|5587.4|5584.6|1
1611208630000|2021-01-21 05:57:10|5587.5|5584.7|5588|5585.2|5588|5585.2|5587.5|5584.7|0
1611208650000|2021-01-21 05:57:30|5588.1|5585.3|5588|5585.2|5588.1|5585.3|5588|5585.2|0
1611208660000|2021-01-21 05:57:40|5587.9|5585.1|5587.9|5585.1|5588|5585.2|5587.9|5585.1|3
1611208700000|2021-01-21 05:58:20|5588|5585.2|5588|5585.2|5588|5585.2|5588|5585.2|0
1611208710000|2021-01-21 05:58:30|5587.9|5585.1|5587.9|5585.1|5587.9|5585.1|5587.9|5585.1|0
1611208800000|2021-01-21 06:00:00|5587|5584.2|5587|5584.2|5587|5584.2|5586.9|5584.1|0
1611208810000|2021-01-21 06:00:10|5586.9|5584.1|5586.9|5584.1|5586.9|5584.1|5586.9|5584.1|0
1611208820000|2021-01-21 06:00:20|5586.4|5583.6|5586.5|5583.7|5586.5|5583.7|5586.4|5583.6|0
1611208830000|2021-01-21 06:00:30|5587|5584.2|5588.3|5585.5|5588.4|5585.6|5587|5584.2|0
1611208840000|2021-01-21 06:00:40|5588.4|5585.6|5587.9|5585.1|5588.4|5585.6|5587.9|5585.1|4
1611208850000|2021-01-21 06:00:50|5588|5585.2|5588.4|5585.6|5588.4|5585.6|5588|5585.2|0
1611208870000|2021-01-21 06:01:10|5588|5585.2|5588|5585.2|5588|5585.2|5588|5585.2|0
1611208880000|2021-01-21 06:01:20|5587.9|5585.1|5587.9|5585.1|5587.9|5585.1|5587.9|5585.1|1
1611208910000|2021-01-21 06:01:50|5588|5585.2|5588|5585.2|5588|5585.2|5587.9|5585.1|1
1611208940000|2021-01-21 06:02:20|||||||||4
1611208950000|2021-01-21 06:02:30|5588.4|5585.6|5588.5|5585.7|5588.5|5585.7|5588.4|5585.6|1
1611208960000|2021-01-21 06:02:40|5589|5586.2|5589|5586.2|5589|5586.2|5589|5586.2|2
1611208980000|2021-01-21 06:03:00|5589.4|5586.6|5589.4|5586.6|5589.4|5586.6|5589.4|5586.6|0
1611209010000|2021-01-21 06:03:30|5589|5586.2|5589|5586.2|5589|5586.2|5589|5586.2|0
1611209020000|2021-01-21 06:03:40|5589.5|5586.7|5589.8|5587|5589.8|5587|5589.5|5586.7|48
1611209030000|2021-01-21 06:03:50|5589.6|5586.8|5589.4|5586.6|5590|5587.2|5589.4|5586.6|1
1611209040000|2021-01-21 06:04:00|5590.4|5587.6|5590.9|5588.1|5590.9|5588.1|5590|5587.2|7
1611209050000|2021-01-21 06:04:10|5590.8|5588|5590.4|5587.6|5590.8|5588|5590|5587.2|1
1611209060000|2021-01-21 06:04:20|5590.9|5588.1|5590.4|5587.6|5590.9|5588.1|5590.4|5587.6|1
1611209070000|2021-01-21 06:04:30|||||||||1
1611209080000|2021-01-21 06:04:40|5590.5|5587.7|5591|5588.2|5591|5588.2|5590.5|5587.7|5
1611209100000|2021-01-21 06:05:00|||||||||4
1611209150000|2021-01-21 06:05:50|5590.9|5588.1|5590.6|5587.8|5590.9|5588.1|5590|5587.2|6
1611209160000|2021-01-21 06:06:00|5590.4|5587.6|5589.9|5587.1|5590.5|5587.7|5589.9|5587.1|6
1611209170000|2021-01-21 06:06:10|5590|5587.2|5590.4|5587.6|5590.4|5587.6|5590|5587.2|0
1611209180000|2021-01-21 06:06:20|5590|5587.2|5589.9|5587.1|5590|5587.2|5589.9|5587.1|1
1611209190000|2021-01-21 06:06:30|5589.8|5587|5589.5|5586.7|5589.9|5587.1|5589.5|5586.7|1
1611209200000|2021-01-21 06:06:40|5589.9|5587.1|5589.9|5587.1|5589.9|5587.1|5589.9|5587.1|0
1611209220000|2021-01-21 06:07:00|5589.5|5586.7|5589|5586.2|5589.5|5586.7|5588.9|5586.1|0
1611209230000|2021-01-21 06:07:10|5589.4|5586.6|5591|5588.2|5591|5588.2|5589.4|5586.6|4
1611209240000|2021-01-21 06:07:20|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|0
1611209250000|2021-01-21 06:07:30|5591.2|5588.4|5591.2|5588.4|5591.6|5588.8|5591.2|5588.4|241
1611209260000|2021-01-21 06:07:40|5591.6|5588.8|5591|5588.2|5591.6|5588.8|5591|5588.2|18
1611209290000|2021-01-21 06:08:10|5590.9|5588.1|5590.9|5588.1|5590.9|5588.1|5590.9|5588.1|0
1611209300000|2021-01-21 06:08:20|5591|5588.2|5591|5588.2|5591|5588.2|5591|5588.2|0
1611209320000|2021-01-21 06:08:40|5590.9|5588.1|5590.9|5588.1|5590.9|5588.1|5590.9|5588.1|0
1611209330000|2021-01-21 06:08:50|5590.1|5587.3|5590.1|5587.3|5590.1|5587.3|5590.1|5587.3|1
1611209340000|2021-01-21 06:09:00|5590.6|5587.8|5590.5|5587.7|5590.6|5587.8|5590.1|5587.3|1
1611209350000|2021-01-21 06:09:10|5590.1|5587.3|5590.1|5587.3|5590.1|5587.3|5590.1|5587.3|0
1611209360000|2021-01-21 06:09:20|5590.6|5587.8|5591|5588.2|5591.6|5588.8|5590.6|5587.8|3
1611209380000|2021-01-21 06:09:40|5591.1|5588.3|5591|5588.2|5591.1|5588.3|5591|5588.2|0
1611209390000|2021-01-21 06:09:50|5591.6|5588.8|5592.6|5589.8|5592.6|5589.8|5591.6|5588.8|92
1611209400000|2021-01-21 06:10:00|5593.4|5590.6|5594.1|5591.3|5594.1|5591.3|5593.4|5590.6|15
1611209410000|2021-01-21 06:10:10|5594|5591.2|5594.5|5591.7|5594.5|5591.7|5594|5591.2|0
1611209420000|2021-01-21 06:10:20|5595|5592.2|5594.9|5592.1|5595|5592.2|5594.5|5591.7|3
1611209430000|2021-01-21 06:10:30|5594.1|5591.3|5594.1|5591.3|5594.1|5591.3|5594.1|5591.3|1
1611209440000|2021-01-21 06:10:40|5594.6|5591.8|5595|5592.2|5595|5592.2|5594.6|5591.8|4
1611209450000|2021-01-21 06:10:50|5594|5591.2|5595|5592.2|5595|5592.2|5594|5591.2|7
1611209480000|2021-01-21 06:11:20|5595.1|5592.3|5595|5592.2|5595.1|5592.3|5595|5592.2|1
1611209490000|2021-01-21 06:11:30|5596|5593.2|5596|5593.2|5596|5593.2|5596|5593.2|2
1611209500000|2021-01-21 06:11:40|5596.9|5594.1|5596.5|5593.7|5596.9|5594.1|5596.5|5593.7|6
1611209510000|2021-01-21 06:11:50|5596|5593.2|5596|5593.2|5596|5593.2|5596|5593.2|0
1611209520000|2021-01-21 06:12:00|5595.6|5592.8|5595|5592.2|5595.6|5592.8|5595|5592.2|6
1611209550000|2021-01-21 06:12:30|5594|5591.2|5594.1|5591.3|5594.1|5591.3|5594|5591.2|230
1611209570000|2021-01-21 06:12:50|5594|5591.2|5593.6|5590.8|5594.1|5591.3|5593.6|5590.8|0
1611209580000|2021-01-21 06:13:00|5593.1|5590.3|5593.2|5590.4|5593.2|5590.4|5593.1|5590.3|3
1611209600000|2021-01-21 06:13:20|5594.6|5591.8|5594.6|5591.8|5594.6|5591.8|5594.6|5591.8|8
1611209610000|2021-01-21 06:13:30|5594.2|5591.4|5594.1|5591.3|5594.2|5591.4|5594.1|5591.3|0
1611209660000|2021-01-21 06:14:20|5594.6|5591.8|5595|5592.2|5595.1|5592.3|5594.6|5591.8|7
1611209680000|2021-01-21 06:14:40|5594.6|5591.8|5594.6|5591.8|5594.6|5591.8|5594.6|5591.8|0
1611209690000|2021-01-21 06:14:50|5594|5591.2|5594.6|5591.8|5594.6|5591.8|5594|5591.2|1
1611209700000|2021-01-21 06:15:00|5594.5|5591.7|5593.2|5590.4|5594.5|5591.7|5593.1|5590.3|4
1611209710000|2021-01-21 06:15:10|5593.5|5590.7|5593.1|5590.3|5593.5|5590.7|5593.1|5590.3|0
1611209720000|2021-01-21 06:15:20|5593|5590.2|5593.1|5590.3|5593.1|5590.3|5593|5590.2|0
1611209750000|2021-01-21 06:15:50|5593|5590.2|5594.1|5591.3|5594.1|5591.3|5593|5590.2|24
1611209760000|2021-01-21 06:16:00|5594.5|5591.7|5594.6|5591.8|5594.6|5591.8|5594.5|5591.7|0
1611209770000|2021-01-21 06:16:10|5594.2|5591.4|5594.1|5591.3|5594.2|5591.4|5594.1|5591.3|1
1611209790000|2021-01-21 06:16:30|5594|5591.2|5594|5591.2|5594|5591.2|5594|5591.2|0
1611209810000|2021-01-21 06:16:50|5595.2|5592.4|5595.4|5592.6|5595.4|5592.6|5595.2|5592.4|3
1611209840000|2021-01-21 06:17:20|5595.3|5592.5|5595|5592.2|5595.3|5592.5|5594.6|5591.8|20
1611209870000|2021-01-21 06:17:50|5594.6|5591.8|5593.9|5591.1|5594.6|5591.8|5593.9|5591.1|2
1611209880000|2021-01-21 06:18:00|5593.8|5591|5593.9|5591.1|5594|5591.2|5593.5|5590.7|0
1611209890000|2021-01-21 06:18:10|5593.4|5590.6|5594.4|5591.6|5594.4|5591.6|5593|5590.2|5
1611209910000|2021-01-21 06:18:30|5594|5591.2|5593|5590.2|5594|5591.2|5593|5590.2|1
1611209920000|2021-01-21 06:18:40|5593.9|5591.1|5593.9|5591.1|5593.9|5591.1|5593.9|5591.1|0
1611209930000|2021-01-21 06:18:50|5593.8|5591|5593|5590.2|5593.8|5591|5593|5590.2|0
1611209940000|2021-01-21 06:19:00|5593.5|5590.7|5593.2|5590.4|5593.6|5590.8|5593|5590.2|3
1611209950000|2021-01-21 06:19:10|5593.6|5590.8|5593.6|5590.8|5593.6|5590.8|5593.6|5590.8|0
1611209970000|2021-01-21 06:19:30|5593|5590.2|5593|5590.2|5593|5590.2|5593|5590.2|1
1611209980000|2021-01-21 06:19:40|5593.1|5590.3|5593|5590.2|5593.1|5590.3|5593|5590.2|2
1611209990000|2021-01-21 06:19:50|5592|5589.2|5592|5589.2|5592.1|5589.3|5592|5589.2|5
1611210000000|2021-01-21 06:20:00|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|1
1611210010000|2021-01-21 06:20:10|5592.5|5589.7|5592.5|5589.7|5592.5|5589.7|5592.5|5589.7|0
1611210020000|2021-01-21 06:20:20|5592.4|5589.6|5592.5|5589.7|5592.5|5589.7|5592|5589.2|7
1611210050000|2021-01-21 06:20:50|5592|5589.2|5592|5589.2|5592|5589.2|5592|5589.2|0
1611210060000|2021-01-21 06:21:00|5592.5|5589.7|5592.5|5589.7|5592.5|5589.7|5592.5|5589.7|0
1611210070000|2021-01-21 06:21:10|5592.4|5589.6|5592.4|5589.6|5592.4|5589.6|5592.4|5589.6|0
1611210080000|2021-01-21 06:21:20|5592.1|5589.3|5592.2|5589.4|5592.2|5589.4|5592.1|5589.3|0
1611210090000|2021-01-21 06:21:30|5593|5590.2|5593|5590.2|5593|5590.2|5593|5590.2|0
1611210110000|2021-01-21 06:21:50|5593.6|5590.8|5593.6|5590.8|5593.6|5590.8|5593.6|5590.8|1
1611210120000|2021-01-21 06:22:00|||||||||1
1611210140000|2021-01-21 06:22:20|5593.2|5590.4|5593.1|5590.3|5593.2|5590.4|5593.1|5590.3|1
1611210150000|2021-01-21 06:22:30|5593|5590.2|5593|5590.2|5593|5590.2|5593|5590.2|9
1611210160000|2021-01-21 06:22:40|5592.9|5590.1|5594|5591.2|5594|5591.2|5592.9|5590.1|15
1611210170000|2021-01-21 06:22:50|5594.1|5591.3|5594|5591.2|5594.1|5591.3|5594|5591.2|23
1611210180000|2021-01-21 06:23:00|5593.9|5591.1|5593.9|5591.1|5594|5591.2|5593.9|5591.1|11
1611210190000|2021-01-21 06:23:10|5594|5591.2|5594.6|5591.8|5594.6|5591.8|5594|5591.2|17
1611210200000|2021-01-21 06:23:20|5594|5591.2|5594|5591.2|5594|5591.2|5594|5591.2|17
1611210210000|2021-01-21 06:23:30|5593.6|5590.8|5593.6|5590.8|5593.6|5590.8|5593.6|5590.8|0
1611210230000|2021-01-21 06:23:50|5593.4|5590.6|5593.4|5590.6|5593.4|5590.6|5593.4|5590.6|2
1611210240000|2021-01-21 06:24:00|5593|5590.2|5592|5589.2|5593|5590.2|5592|5589.2|7
1611210250000|2021-01-21 06:24:10|5591.8|5589|5591|5588.2|5591.8|5589|5591|5588.2|4
1611210260000|2021-01-21 06:24:20|5590.9|5588.1|5591|5588.2|5591|5588.2|5590.9|5588.1|7
1611210270000|2021-01-21 06:24:30|5591.5|5588.7|5591.6|5588.8|5591.6|5588.8|5591.5|5588.7|20
1611210280000|2021-01-21 06:24:40|5591.5|5588.7|5591.9|5589.1|5591.9|5589.1|5591|5588.2|1
1611210290000|2021-01-21 06:24:50|5592|5589.2|5591.9|5589.1|5592|5589.2|5591.9|5589.1|0
1611210300000|2021-01-21 06:25:00|5591.5|5588.7|5591.4|5588.6|5591.5|5588.7|5591.4|5588.6|9
1611210310000|2021-01-21 06:25:10|5590.9|5588.1|5590.4|5587.6|5590.9|5588.1|5590.4|5587.6|0
1611210350000|2021-01-21 06:25:50|5590.5|5587.7|5590.5|5587.7|5590.5|5587.7|5590.5|5587.7|14
1611210360000|2021-01-21 06:26:00|5590.4|5587.6|5590.4|5587.6|5590.4|5587.6|5590.4|5587.6|0
1611210370000|2021-01-21 06:26:10|5591|5588.2|5591|5588.2|5591|5588.2|5591|5588.2|1
1611210420000|2021-01-21 06:27:00|5591.4|5588.6|5590.4|5587.6|5591.4|5588.6|5590.4|5587.6|2
1611210430000|2021-01-21 06:27:10|5590|5587.2|5590|5587.2|5590|5587.2|5590|5587.2|0
1611210460000|2021-01-21 06:27:40|5590.8|5588|5591|5588.2|5591|5588.2|5590.8|5588|12
1611210480000|2021-01-21 06:28:00|5590.9|5588.1|5590.4|5587.6|5590.9|5588.1|5590.4|5587.6|13
1611210490000|2021-01-21 06:28:10|5590.2|5587.4|5589.6|5586.8|5590.6|5587.8|5589.6|5586.8|21
1611210500000|2021-01-21 06:28:20|5590.1|5587.3|5590|5587.2|5590.1|5587.3|5590|5587.2|113
1611210510000|2021-01-21 06:28:30|5589.6|5586.8|5589|5586.2|5589.6|5586.8|5589|5586.2|3
1611210550000|2021-01-21 06:29:10|5589.4|5586.6|5589.6|5586.8|5589.6|5586.8|5589.4|5586.6|7
1611210570000|2021-01-21 06:29:30|5590|5587.2|5590|5587.2|5590|5587.2|5590|5587.2|0
1611210590000|2021-01-21 06:29:50|5590.4|5587.6|5590.9|5588.1|5590.9|5588.1|5590.4|5587.6|1
1611210600000|2021-01-21 06:30:00|5590|5587.2|5590|5587.2|5590.5|5587.7|5590|5587.2|0
1611210640000|2021-01-21 06:30:40|5590.3|5587.5|5591.6|5588.8|5591.6|5588.8|5590.3|5587.5|13
1611210650000|2021-01-21 06:30:50|5591.7|5588.9|5591.5|5588.7|5591.7|5588.9|5591.5|5588.7|1
1611210660000|2021-01-21 06:31:00|5591.6|5588.8|5591.5|5588.7|5591.6|5588.8|5591.5|5588.7|1
1611210680000|2021-01-21 06:31:20|5591.4|5588.6|5590.9|5588.1|5591.4|5588.6|5590.9|5588.1|2
1611210690000|2021-01-21 06:31:30|5590.4|5587.6|5590.4|5587.6|5590.4|5587.6|5590.4|5587.6|0
1611210700000|2021-01-21 06:31:40|5590|5587.2|5590|5587.2|5590|5587.2|5590|5587.2|0
1611210710000|2021-01-21 06:31:50|5589.9|5587.1|5590|5587.2|5590|5587.2|5589.9|5587.1|2
1611210720000|2021-01-21 06:32:00|5589.9|5587.1|5589.9|5587.1|5589.9|5587.1|5589.9|5587.1|1
1611210730000|2021-01-21 06:32:10|5591|5588.2|5591.5|5588.7|5591.5|5588.7|5591|5588.2|18
1611210780000|2021-01-21 06:33:00|5591.4|5588.6|5592|5589.2|5592|5589.2|5591|5588.2|4
1611210800000|2021-01-21 06:33:20|5592.4|5589.6|5592.9|5590.1|5593|5590.2|5592.4|5589.6|1
1611210820000|2021-01-21 06:33:40|5592|5589.2|5593.4|5590.6|5593.4|5590.6|5592|5589.2|29
1611210840000|2021-01-21 06:34:00|5593|5590.2|5592.4|5589.6|5593|5590.2|5592.4|5589.6|5
1611210850000|2021-01-21 06:34:10|5592|5589.2|5592|5589.2|5592|5589.2|5592|5589.2|0
1611210860000|2021-01-21 06:34:20|5591.9|5589.1|5591.4|5588.6|5591.9|5589.1|5591.4|5588.6|1
1611210870000|2021-01-21 06:34:30|5591|5588.2|5591|5588.2|5591|5588.2|5591|5588.2|0
1611210890000|2021-01-21 06:34:50|5590.9|5588.1|5591|5588.2|5591|5588.2|5590.9|5588.1|3
1611210900000|2021-01-21 06:35:00|5590.9|5588.1|5590.9|5588.1|5591|5588.2|5590.9|5588.1|2
1611210910000|2021-01-21 06:35:10|5590.6|5587.8|5591.9|5589.1|5591.9|5589.1|5590.6|5587.8|1
1611210930000|2021-01-21 06:35:30|5592|5589.2|5591.9|5589.1|5592|5589.2|5591.9|5589.1|1
1611210940000|2021-01-21 06:35:40|5592|5589.2|5592.4|5589.6|5592.4|5589.6|5591.9|5589.1|5
1611210950000|2021-01-21 06:35:50|5592.5|5589.7|5591.9|5589.1|5592.5|5589.7|5591.9|5589.1|1
1611210960000|2021-01-21 06:36:00|5592|5589.2|5592|5589.2|5592|5589.2|5591.9|5589.1|6
1611210990000|2021-01-21 06:36:30|5592.5|5589.7|5592.5|5589.7|5592.5|5589.7|5592.5|5589.7|0
1611211010000|2021-01-21 06:36:50|5592.6|5589.8|5592.4|5589.6|5593|5590.2|5592.4|5589.6|2
1611211020000|2021-01-21 06:37:00|||||||||1
1611211030000|2021-01-21 06:37:10|5592|5589.2|5591.4|5588.6|5592|5589.2|5591.4|5588.6|1
1611211040000|2021-01-21 06:37:20|||||||||2
1611211070000|2021-01-21 06:37:50|5591.5|5588.7|5591.5|5588.7|5591.5|5588.7|5591.5|5588.7|1
1611211080000|2021-01-21 06:38:00|5591.9|5589.1|5592|5589.2|5592|5589.2|5591.9|5589.1|4
1611211090000|2021-01-21 06:38:10|5592.4|5589.6|5592.6|5589.8|5592.6|5589.8|5592|5589.2|2
1611211110000|2021-01-21 06:38:30|5593|5590.2|5591.9|5589.1|5593|5590.2|5591.9|5589.1|2
1611211120000|2021-01-21 06:38:40|5591.5|5588.7|5592.4|5589.6|5592.4|5589.6|5591.5|5588.7|0
1611211130000|2021-01-21 06:38:50|5592.5|5589.7|5592.5|5589.7|5592.5|5589.7|5592.5|5589.7|1
1611211140000|2021-01-21 06:39:00|5592.6|5589.8|5594|5591.2|5594|5591.2|5592.6|5589.8|9
1611211170000|2021-01-21 06:39:30|5593.9|5591.1|5593.1|5590.3|5593.9|5591.1|5593|5590.2|0
1611211180000|2021-01-21 06:39:40|5593.5|5590.7|5593.1|5590.3|5593.5|5590.7|5593.1|5590.3|0
1611211190000|2021-01-21 06:39:50|5593|5590.2|5593|5590.2|5593|5590.2|5593|5590.2|0
1611211200000|2021-01-21 06:40:00|5593.1|5590.3|5593.2|5590.4|5593.2|5590.4|5593.1|5590.3|1
1611211210000|2021-01-21 06:40:10|5593.6|5590.8|5593.5|5590.7|5593.6|5590.8|5593.5|5590.7|4
1611211220000|2021-01-21 06:40:20|5593.6|5590.8|5593.5|5590.7|5593.6|5590.8|5593.5|5590.7|5
1611211230000|2021-01-21 06:40:30|5593.6|5590.8|5593|5590.2|5593.6|5590.8|5593|5590.2|6
1611211260000|2021-01-21 06:41:00|5593.4|5590.6|5593|5590.2|5593.9|5591.1|5593|5590.2|11
1611211270000|2021-01-21 06:41:10|5594|5591.2|5593.6|5590.8|5594|5591.2|5593.6|5590.8|1
1611211280000|2021-01-21 06:41:20|5593|5590.2|5593|5590.2|5593.1|5590.3|5593|5590.2|1
1611211290000|2021-01-21 06:41:30|5592.6|5589.8|5592.5|5589.7|5592.6|5589.8|5592.4|5589.6|7
1611211320000|2021-01-21 06:42:00|5592.9|5590.1|5593|5590.2|5593|5590.2|5592.9|5590.1|9
1611211330000|2021-01-21 06:42:10|5593.1|5590.3|5593.1|5590.3|5593.1|5590.3|5593.1|5590.3|1
1611211340000|2021-01-21 06:42:20|5593.4|5590.6|5593|5590.2|5593.4|5590.6|5593|5590.2|0
1611211350000|2021-01-21 06:42:30|5593.1|5590.3|5593.1|5590.3|5593.1|5590.3|5593|5590.2|0
1611211360000|2021-01-21 06:42:40|5593.5|5590.7|5593.5|5590.7|5593.5|5590.7|5593.5|5590.7|0
1611211370000|2021-01-21 06:42:50|5593.4|5590.6|5593.4|5590.6|5593.4|5590.6|5593.4|5590.6|0
1611211400000|2021-01-21 06:43:20|5594.4|5591.6|5594.4|5591.6|5594.4|5591.6|5594.4|5591.6|5
1611211410000|2021-01-21 06:43:30|5595|5592.2|5594.9|5592.1|5595|5592.2|5594.9|5592.1|2
1611211420000|2021-01-21 06:43:40|5593.9|5591.1|5593.9|5591.1|5593.9|5591.1|5593.9|5591.1|2
1611211440000|2021-01-21 06:44:00|5594.3|5591.5|5594.6|5591.8|5594.6|5591.8|5594.3|5591.5|7
1611211450000|2021-01-21 06:44:10|5595|5592.2|5595|5592.2|5595|5592.2|5595|5592.2|0
1611211470000|2021-01-21 06:44:30|5594|5591.2|5594.5|5591.7|5594.6|5591.8|5594|5591.2|9
1611211480000|2021-01-21 06:44:40|5593.4|5590.6|5593.4|5590.6|5593.4|5590.6|5593.4|5590.6|25
1611211500000|2021-01-21 06:45:00|5594.4|5591.6|5593.4|5590.6|5594.4|5591.6|5593.4|5590.6|15
1611211510000|2021-01-21 06:45:10|||||||||5
1611211550000|2021-01-21 06:45:50|5592|5589.2|5590.9|5588.1|5592|5589.2|5590.9|5588.1|14
1611211560000|2021-01-21 06:46:00|5590.4|5587.6|5590.9|5588.1|5590.9|5588.1|5590.4|5587.6|4
1611211570000|2021-01-21 06:46:10|5591|5588.2|5590.9|5588.1|5591|5588.2|5590.9|5588.1|4
1611211580000|2021-01-21 06:46:20|5590.8|5588|5590.9|5588.1|5590.9|5588.1|5590.4|5587.6|1
1611211610000|2021-01-21 06:46:50|5590.8|5588|5590.4|5587.6|5590.8|5588|5590.4|5587.6|0
1611211620000|2021-01-21 06:47:00|5590.5|5587.7|5590.4|5587.6|5590.8|5588|5590.4|5587.6|17
1611211630000|2021-01-21 06:47:10|5590.5|5587.7|5590.5|5587.7|5590.5|5587.7|5590.4|5587.6|1
1611211640000|2021-01-21 06:47:20|5590.9|5588.1|5589.9|5587.1|5590.9|5588.1|5589.9|5587.1|7
1611211650000|2021-01-21 06:47:30|5589.4|5586.6|5589.4|5586.6|5589.4|5586.6|5589.4|5586.6|0
1611211660000|2021-01-21 06:47:40|5589|5586.2|5589|5586.2|5589|5586.2|5589|5586.2|1
1611211670000|2021-01-21 06:47:50|5588.9|5586.1|5587.9|5585.1|5589|5586.2|5587.9|5585.1|6
1611211680000|2021-01-21 06:48:00|5588|5585.2|5587.9|5585.1|5588.5|5585.7|5587.9|5585.1|16
1611211690000|2021-01-21 06:48:10|5588|5585.2|5588|5585.2|5588|5585.2|5588|5585.2|2
1611211720000|2021-01-21 06:48:40|5588.4|5585.6|5588.4|5585.6|5588.4|5585.6|5588.4|5585.6|0
1611211730000|2021-01-21 06:48:50|||||||||1
1611211740000|2021-01-21 06:49:00|5587.9|5585.1|5588|5585.2|5588|5585.2|5587.9|5585.1|12
1611211750000|2021-01-21 06:49:10|5587.9|5585.1|5587.9|5585.1|5588|5585.2|5587.9|5585.1|2
1611211760000|2021-01-21 06:49:20|5587.5|5584.7|5587.5|5584.7|5587.5|5584.7|5587.5|5584.7|2
1611211770000|2021-01-21 06:49:30|5588|5585.2|5588.4|5585.6|5588.8|5586|5587.9|5585.1|18
1611211780000|2021-01-21 06:49:40|||||||||2
1611211800000|2021-01-21 06:50:00|5588|5585.2|5587.4|5584.6|5588|5585.2|5587.4|5584.6|9
1611211830000|2021-01-21 06:50:30|||||||||1
1611211840000|2021-01-21 06:50:40|5587|5584.2|5587|5584.2|5587|5584.2|5587|5584.2|6
1611211850000|2021-01-21 06:50:50|||||||||5
1611211860000|2021-01-21 06:51:00|5586.4|5583.6|5586|5583.2|5586.4|5583.6|5586|5583.2|8
1611211870000|2021-01-21 06:51:10|||||||||7
1611211910000|2021-01-21 06:51:50|||||||||1
1611211920000|2021-01-21 06:52:00|||||||||5
1611211930000|2021-01-21 06:52:10|||||||||5
1611211940000|2021-01-21 06:52:20|5586.8|5584|5587.5|5584.7|5587.5|5584.7|5586.8|5584|4
1611211950000|2021-01-21 06:52:30|5587.4|5584.6|5588.9|5586.1|5588.9|5586.1|5587|5584.2|0
1611211970000|2021-01-21 06:52:50|5589|5586.2|5589.2|5586.4|5589.2|5586.4|5589|5586.2|6
1611211980000|2021-01-21 06:53:00|5590.4|5587.6|5588.9|5586.1|5590.4|5587.6|5588.9|5586.1|6
1611211990000|2021-01-21 06:53:10|5589|5586.2|5589|5586.2|5589|5586.2|5589|5586.2|0
1611212000000|2021-01-21 06:53:20|5588.9|5586.1|5588.9|5586.1|5589|5586.2|5588.9|5586.1|5
1611212010000|2021-01-21 06:53:30|5589|5586.2|5589.4|5586.6|5590|5587.2|5589|5586.2|7
1611212020000|2021-01-21 06:53:40|5590.1|5587.3|5589.9|5587.1|5590.4|5587.6|5589.9|5587.1|4
1611212030000|2021-01-21 06:53:50|5590|5587.2|5590.4|5587.6|5590.4|5587.6|5590|5587.2|0
1611212040000|2021-01-21 06:54:00|5590.5|5587.7|5590.5|5587.7|5590.9|5588.1|5589.9|5587.1|2
1611212050000|2021-01-21 06:54:10|5590|5587.2|5591.5|5588.7|5591.5|5588.7|5590|5587.2|3
1611212060000|2021-01-21 06:54:20|5591.2|5588.4|5593.5|5590.7|5593.5|5590.7|5591.2|5588.4|6
1611212070000|2021-01-21 06:54:30|5593.9|5591.1|5594|5591.2|5594|5591.2|5593.9|5591.1|0
1611212080000|2021-01-21 06:54:40|5593.9|5591.1|5595.9|5593.1|5595.9|5593.1|5593.9|5591.1|15
1611212090000|2021-01-21 06:54:50|5595.4|5592.6|5595.4|5592.6|5595.4|5592.6|5595.4|5592.6|3
1611212110000|2021-01-21 06:55:10|5595.6|5592.8|5596|5593.2|5596|5593.2|5595.6|5592.8|4
1611212120000|2021-01-21 06:55:20|5596.4|5593.6|5595.4|5592.6|5596.4|5593.6|5595.4|5592.6|64
1611212130000|2021-01-21 06:55:30|5595|5592.2|5595.1|5592.3|5596|5593.2|5595|5592.2|3
1611212140000|2021-01-21 06:55:40|5595|5592.2|5595|5592.2|5595|5592.2|5595|5592.2|0
1611212150000|2021-01-21 06:55:50|||||||||2
1611212160000|2021-01-21 06:56:00|5594.6|5591.8|5594.4|5591.6|5594.6|5591.8|5594.4|5591.6|3
1611212170000|2021-01-21 06:56:10|5594|5591.2|5594|5591.2|5594|5591.2|5594|5591.2|0
1611212180000|2021-01-21 06:56:20|5594.6|5591.8|5595.1|5592.3|5595.1|5592.3|5594.5|5591.7|2
1611212200000|2021-01-21 06:56:40|5594.5|5591.7|5594.9|5592.1|5595|5592.2|5594.5|5591.7|4
1611212210000|2021-01-21 06:56:50|5594.4|5591.6|5594.4|5591.6|5594.4|5591.6|5594.4|5591.6|0
1611212220000|2021-01-21 06:57:00|5594|5591.2|5594|5591.2|5594|5591.2|5594|5591.2|0
1611212240000|2021-01-21 06:57:20|5594.5|5591.7|5595|5592.2|5595|5592.2|5594.5|5591.7|2
1611212260000|2021-01-21 06:57:40|5594.5|5591.7|5594.5|5591.7|5594.5|5591.7|5594.5|5591.7|1
1611212270000|2021-01-21 06:57:50|5594.4|5591.6|5593.9|5591.1|5594.4|5591.6|5593.9|5591.1|2
1611212300000|2021-01-21 06:58:20|5594|5591.2|5594.5|5591.7|5594.5|5591.7|5594|5591.2|0
1611212310000|2021-01-21 06:58:30|5594.4|5591.6|5594.4|5591.6|5594.4|5591.6|5594.4|5591.6|0
1611212320000|2021-01-21 06:58:40|5594|5591.2|5595|5592.2|5595|5592.2|5594|5591.2|2
1611212340000|2021-01-21 06:59:00|5594.9|5592.1|5594.9|5592.1|5594.9|5592.1|5594.9|5592.1|2
1611212350000|2021-01-21 06:59:10|5594.4|5591.6|5594.4|5591.6|5594.4|5591.6|5594.4|5591.6|0
1611212360000|2021-01-21 06:59:20|||||||||13
1611212370000|2021-01-21 06:59:30|5593.4|5590.6|5593.4|5590.6|5593.4|5590.6|5593.4|5590.6|6
1611212380000|2021-01-21 06:59:40|5593|5590.2|5592.5|5589.7|5593|5590.2|5592.4|5589.6|8
1611212390000|2021-01-21 06:59:50|5592.9|5590.1|5592.5|5589.7|5592.9|5590.1|5592.5|5589.7|2
1611212400000|2021-01-21 07:00:00|5592.1|5589.3|5592|5589.2|5592.1|5589.3|5592|5589.2|1
1611212410000|2021-01-21 07:00:10|5591|5588.2|5590|5587.2|5591|5588.2|5590|5587.2|11
1611212420000|2021-01-21 07:00:20|5590.1|5587.3|5589.6|5586.8|5590.6|5587.8|5589.6|5586.8|2
1611212430000|2021-01-21 07:00:30|||||||||6
1611212450000|2021-01-21 07:00:50|5589.1|5586.3|5589.5|5586.7|5589.6|5586.8|5589.1|5586.3|2
1611212460000|2021-01-21 07:01:00|5589.6|5586.8|5589.5|5586.7|5589.6|5586.8|5589.4|5586.6|2
1611212470000|2021-01-21 07:01:10|5589.4|5586.6|5588.4|5585.6|5589.4|5586.6|5588.4|5585.6|2
1611212480000|2021-01-21 07:01:20|5588|5585.2|5588|5585.2|5588.5|5585.7|5587.6|5584.8|16
1611212490000|2021-01-21 07:01:30|5588.5|5585.7|5589|5586.2|5589.5|5586.7|5588.5|5585.7|11
1611212500000|2021-01-21 07:01:40|5588|5585.2|5588|5585.2|5588|5585.2|5588|5585.2|1
1611212520000|2021-01-21 07:02:00|5588.6|5585.8|5588|5585.2|5588.6|5585.8|5588|5585.2|17
1611212530000|2021-01-21 07:02:10|||||||||2
1611212540000|2021-01-21 07:02:20|||||||||5
1611212550000|2021-01-21 07:02:30|5588.1|5585.3|5588|5585.2|5588.1|5585.3|5588|5585.2|1
1611212580000|2021-01-21 07:03:00|5587.6|5584.8|5587.6|5584.8|5587.6|5584.8|5587.5|5584.7|11
1611212590000|2021-01-21 07:03:10|5588.1|5585.3|5589.5|5586.7|5589.6|5586.8|5588.1|5585.3|11
1611212600000|2021-01-21 07:03:20|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|0
1611212610000|2021-01-21 07:03:30|5589|5586.2|5589.6|5586.8|5589.6|5586.8|5589|5586.2|2
1611212620000|2021-01-21 07:03:40|5589.1|5586.3|5589|5586.2|5589.6|5586.8|5589|5586.2|19
1611212640000|2021-01-21 07:04:00|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|4
1611212650000|2021-01-21 07:04:10|5589.6|5586.8|5589.5|5586.7|5589.6|5586.8|5589|5586.2|15
1611212660000|2021-01-21 07:04:20|5589|5586.2|5589.6|5586.8|5589.6|5586.8|5588.6|5585.8|4
1611212690000|2021-01-21 07:04:50|5590.7|5587.9|5591.1|5588.3|5592.5|5589.7|5590.7|5587.9|38
1611212700000|2021-01-21 07:05:00|5590.6|5587.8|5592.6|5589.8|5592.6|5589.8|5590.4|5587.6|16
1611212710000|2021-01-21 07:05:10|5593|5590.2|5593|5590.2|5593|5590.2|5593|5590.2|0
1611212720000|2021-01-21 07:05:20|5592.6|5589.8|5592.4|5589.6|5592.6|5589.8|5592.4|5589.6|7
1611212730000|2021-01-21 07:05:30|5592|5589.2|5592|5589.2|5592|5589.2|5592|5589.2|0
1611212740000|2021-01-21 07:05:40|||||||||6
1611212750000|2021-01-21 07:05:50|5593|5590.2|5593|5590.2|5593|5590.2|5593|5590.2|0
1611212760000|2021-01-21 07:06:00|||||||||5
1611212770000|2021-01-21 07:06:10|5592.9|5590.1|5593|5590.2|5593|5590.2|5592.9|5590.1|1
1611212790000|2021-01-21 07:06:30|5592.4|5589.6|5592.4|5589.6|5592.4|5589.6|5592.4|5589.6|1
1611212800000|2021-01-21 07:06:40|5592|5589.2|5592|5589.2|5592|5589.2|5592|5589.2|1
1611212820000|2021-01-21 07:07:00|5590.9|5588.1|5590.4|5587.6|5590.9|5588.1|5590.4|5587.6|4
1611212830000|2021-01-21 07:07:10|5590.5|5587.7|5590.4|5587.6|5590.6|5587.8|5590.4|5587.6|2
1611212840000|2021-01-21 07:07:20|5590|5587.2|5589.9|5587.1|5590|5587.2|5589.5|5586.7|6
1611212850000|2021-01-21 07:07:30|5589.5|5586.7|5589.9|5587.1|5590|5587.2|5589.5|5586.7|0
1611212860000|2021-01-21 07:07:40|5590|5587.2|5589.5|5586.7|5590|5587.2|5589.5|5586.7|6
1611212880000|2021-01-21 07:08:00|5589.9|5587.1|5589.4|5586.6|5590|5587.2|5589.4|5586.6|4
1611212890000|2021-01-21 07:08:10|5588.5|5585.7|5588.5|5585.7|5588.5|5585.7|5588.5|5585.7|0
1611212910000|2021-01-21 07:08:30|5587.9|5585.1|5587.4|5584.6|5587.9|5585.1|5587.4|5584.6|22
1611212930000|2021-01-21 07:08:50|5587|5584.2|5587.6|5584.8|5587.6|5584.8|5587|5584.2|3
1611212940000|2021-01-21 07:09:00|5587.5|5584.7|5586|5583.2|5587.5|5584.7|5586|5583.2|50
1611212950000|2021-01-21 07:09:10|5585.6|5582.8|5584.4|5581.6|5585.6|5582.8|5584.4|5581.6|15
1611212960000|2021-01-21 07:09:20|5583.2|5580.4|5583.9|5581.1|5583.9|5581.1|5583|5580.2|5
1611212970000|2021-01-21 07:09:30|5584|5581.2|5583|5580.2|5584|5581.2|5583|5580.2|7
1611212980000|2021-01-21 07:09:40|5582.6|5579.8|5582.6|5579.8|5582.6|5579.8|5582.6|5579.8|30
1611212990000|2021-01-21 07:09:50|5583.5|5580.7|5583.5|5580.7|5583.5|5580.7|5583.5|5580.7|6
1611213000000|2021-01-21 07:10:00|5583.6|5580.8|5583|5580.2|5583.6|5580.8|5583|5580.2|3
1611213010000|2021-01-21 07:10:10|5583.1|5580.3|5583.6|5580.8|5583.6|5580.8|5583.1|5580.3|0
1611213020000|2021-01-21 07:10:20|5584.4|5581.6|5585.5|5582.7|5585.6|5582.8|5584|5581.2|158
1611213040000|2021-01-21 07:10:40|5585.6|5582.8|5586|5583.2|5586|5583.2|5585.6|5582.8|0
1611213050000|2021-01-21 07:10:50|5585.9|5583.1|5584.1|5581.3|5585.9|5583.1|5583.9|5581.1|25
1611213060000|2021-01-21 07:11:00|5585|5582.2|5585|5582.2|5585|5582.2|5585|5582.2|3
1611213070000|2021-01-21 07:11:10|5584.6|5581.8|5584.5|5581.7|5584.6|5581.8|5584.4|5581.6|5
1611213080000|2021-01-21 07:11:20|5584.4|5581.6|5584.5|5581.7|5584.5|5581.7|5584.4|5581.6|0
1611213090000|2021-01-21 07:11:30|5586|5583.2|5586|5583.2|5586.4|5583.6|5586|5583.2|20
1611213120000|2021-01-21 07:12:00|||||||||1
1611213130000|2021-01-21 07:12:10|5586.4|5583.6|5586.4|5583.6|5586.4|5583.6|5586.4|5583.6|0
1611213160000|2021-01-21 07:12:40|5586|5583.2|5586|5583.2|5586|5583.2|5586|5583.2|0
1611213180000|2021-01-21 07:13:00|5585.6|5582.8|5585.6|5582.8|5585.6|5582.8|5585.5|5582.7|1
1611213190000|2021-01-21 07:13:10|5585.4|5582.6|5586|5583.2|5586|5583.2|5585.4|5582.6|3
1611213200000|2021-01-21 07:13:20|5585.9|5583.1|5585.6|5582.8|5585.9|5583.1|5585.5|5582.7|40
1611213210000|2021-01-21 07:13:30|5586|5583.2|5585.9|5583.1|5586|5583.2|5585.4|5582.6|30
1611213230000|2021-01-21 07:13:50|5586|5583.2|5585.9|5583.1|5586|5583.2|5585.9|5583.1|0
1611213240000|2021-01-21 07:14:00|5585.4|5582.6|5585.9|5583.1|5585.9|5583.1|5585.4|5582.6|2
1611213250000|2021-01-21 07:14:10|5586|5583.2|5586|5583.2|5586|5583.2|5586|5583.2|0
1611213270000|2021-01-21 07:14:30|5586.4|5583.6|5585.9|5583.1|5586.4|5583.6|5585.4|5582.6|4
1611213290000|2021-01-21 07:14:50|5585.4|5582.6|5585.4|5582.6|5585.4|5582.6|5585.4|5582.6|0
1611213300000|2021-01-21 07:15:00|5585.9|5583.1|5585.4|5582.6|5585.9|5583.1|5585.4|5582.6|4
1611213310000|2021-01-21 07:15:10|5585.5|5582.7|5585.4|5582.6|5585.5|5582.7|5585.4|5582.6|1
1611213360000|2021-01-21 07:16:00|5585|5582.2|5585|5582.2|5585|5582.2|5585|5582.2|3
1611213380000|2021-01-21 07:16:20|||||||||1
1611213390000|2021-01-21 07:16:30|5584.5|5581.7|5584.5|5581.7|5584.5|5581.7|5584.5|5581.7|2
1611213410000|2021-01-21 07:16:50|||||||||1
1611213420000|2021-01-21 07:17:00|5584.9|5582.1|5585.6|5582.8|5585.6|5582.8|5584.9|5582.1|10
1611213430000|2021-01-21 07:17:10|5585.5|5582.7|5585.5|5582.7|5585.6|5582.8|5585.1|5582.3|6
1611213440000|2021-01-21 07:17:20|5585.4|5582.6|5585.6|5582.8|5585.6|5582.8|5585.4|5582.6|1
1611213450000|2021-01-21 07:17:30|5586.4|5583.6|5587|5584.2|5587|5584.2|5586.4|5583.6|0
1611213460000|2021-01-21 07:17:40|5586.5|5583.7|5586.5|5583.7|5586.5|5583.7|5586.5|5583.7|1
1611213480000|2021-01-21 07:18:00|5586.9|5584.1|5586.4|5583.6|5586.9|5584.1|5586.4|5583.6|0
1611213490000|2021-01-21 07:18:10|5586|5583.2|5586|5583.2|5586|5583.2|5586|5583.2|0
1611213510000|2021-01-21 07:18:30|5585.4|5582.6|5584.4|5581.6|5585.4|5582.6|5584.4|5581.6|3
1611213520000|2021-01-21 07:18:40|5584|5581.2|5583.4|5580.6|5584|5581.2|5583.4|5580.6|1
1611213530000|2021-01-21 07:18:50|5582.6|5579.8|5582.6|5579.8|5582.6|5579.8|5582.6|5579.8|13
1611213540000|2021-01-21 07:19:00|5582.1|5579.3|5581.6|5578.8|5582.1|5579.3|5581.6|5578.8|5
1611213560000|2021-01-21 07:19:20|5582.4|5579.6|5582.5|5579.7|5582.5|5579.7|5582.4|5579.6|1
1611213570000|2021-01-21 07:19:30|5582.4|5579.6|5581.5|5578.7|5582.4|5579.6|5581.5|5578.7|1
1611213580000|2021-01-21 07:19:40|5581|5578.2|5582|5579.2|5582|5579.2|5581|5578.2|0
1611213590000|2021-01-21 07:19:50|5582.5|5579.7|5582.4|5579.6|5582.5|5579.7|5582.4|5579.6|0
1611213600000|2021-01-21 07:20:00|5582.5|5579.7|5584.9|5582.1|5584.9|5582.1|5582.5|5579.7|15
1611213610000|2021-01-21 07:20:10|5585|5582.2|5585|5582.2|5585|5582.2|5584.9|5582.1|1
1611213620000|2021-01-21 07:20:20|5586.4|5583.6|5586.4|5583.6|5587.4|5584.6|5586.4|5583.6|28
1611213630000|2021-01-21 07:20:30|5586.5|5583.7|5588.4|5585.6|5588.4|5585.6|5586.5|5583.7|31
1611213640000|2021-01-21 07:20:40|5588.9|5586.1|5588.9|5586.1|5589|5586.2|5588.9|5586.1|11
1611213650000|2021-01-21 07:20:50|5588.7|5585.9|5588.4|5585.6|5588.7|5585.9|5588.4|5585.6|0
1611213670000|2021-01-21 07:21:10|5588.1|5585.3|5587.5|5584.7|5588.1|5585.3|5587.4|5584.6|5
1611213680000|2021-01-21 07:21:20|5587.6|5584.8|5588|5585.2|5588|5585.2|5587.6|5584.8|0
1611213690000|2021-01-21 07:21:30|5587.4|5584.6|5587|5584.2|5587.4|5584.6|5587|5584.2|1
1611213720000|2021-01-21 07:22:00|5586.6|5583.8|5588|5585.2|5588|5585.2|5586.6|5583.8|0
1611213740000|2021-01-21 07:22:20|5587.2|5584.4|5587|5584.2|5587.2|5584.4|5587|5584.2|1
1611213750000|2021-01-21 07:22:30|5587.4|5584.6|5587.5|5584.7|5587.5|5584.7|5587.4|5584.6|1
1611213760000|2021-01-21 07:22:40|5588|5585.2|5588|5585.2|5588|5585.2|5588|5585.2|0
1611213770000|2021-01-21 07:22:50|5587.9|5585.1|5587.9|5585.1|5587.9|5585.1|5587.9|5585.1|0
1611213780000|2021-01-21 07:23:00|5588|5585.2|5587.9|5585.1|5588|5585.2|5587.9|5585.1|0
1611213790000|2021-01-21 07:23:10|5587.7|5584.9|5585.6|5582.8|5587.7|5584.9|5585.4|5582.6|4
1611213810000|2021-01-21 07:23:30|5586.4|5583.6|5587|5584.2|5587|5584.2|5586.4|5583.6|0
1611213820000|2021-01-21 07:23:40|5586.9|5584.1|5586.9|5584.1|5587|5584.2|5586.9|5584.1|0
1611213830000|2021-01-21 07:23:50|5587|5584.2|5587|5584.2|5587|5584.2|5587|5584.2|0
1611213840000|2021-01-21 07:24:00|5586.9|5584.1|5585.9|5583.1|5586.9|5584.1|5585.9|5583.1|9
1611213850000|2021-01-21 07:24:10|5586|5583.2|5586.4|5583.6|5586.4|5583.6|5586|5583.2|0
1611213880000|2021-01-21 07:24:40|5586.6|5583.8|5586.6|5583.8|5586.6|5583.8|5586.6|5583.8|1
1611213890000|2021-01-21 07:24:50|5586.4|5583.6|5586.4|5583.6|5586.4|5583.6|5586.4|5583.6|1
1611213900000|2021-01-21 07:25:00|5585.9|5583.1|5585.9|5583.1|5585.9|5583.1|5585.9|5583.1|1
1611213930000|2021-01-21 07:25:30|5585.7|5582.9|5585.4|5582.6|5585.7|5582.9|5585.4|5582.6|0
1611213940000|2021-01-21 07:25:40|5585.5|5582.7|5584.4|5581.6|5585.9|5583.1|5584.4|5581.6|2
1611213950000|2021-01-21 07:25:50|||||||||1
1611213960000|2021-01-21 07:26:00|5584.6|5581.8|5584.9|5582.1|5585|5582.2|5584.6|5581.8|3
1611213970000|2021-01-21 07:26:10|5585|5582.2|5585.9|5583.1|5586|5583.2|5585|5582.2|1
1611213990000|2021-01-21 07:26:30|5585.4|5582.6|5585|5582.2|5585.4|5582.6|5584.9|5582.1|0
1611214010000|2021-01-21 07:26:50|5585.9|5583.1|5585.9|5583.1|5585.9|5583.1|5585.9|5583.1|0
1611214020000|2021-01-21 07:27:00|5585.7|5582.9|5585.9|5583.1|5585.9|5583.1|5585|5582.2|0
1611214040000|2021-01-21 07:27:20|5585.5|5582.7|5585.5|5582.7|5585.5|5582.7|5585.5|5582.7|2
1611214060000|2021-01-21 07:27:40|5585.9|5583.1|5585.9|5583.1|5585.9|5583.1|5585.9|5583.1|0
1611214070000|2021-01-21 07:27:50|5585.4|5582.6|5585.5|5582.7|5585.5|5582.7|5584.5|5581.7|8
1611214080000|2021-01-21 07:28:00|5585.4|5582.6|5585.4|5582.6|5585.4|5582.6|5585.4|5582.6|0
1611214090000|2021-01-21 07:28:10|5585.5|5582.7|5585.4|5582.6|5585.5|5582.7|5585.4|5582.6|1
1611214100000|2021-01-21 07:28:20|5585.5|5582.7|5585.5|5582.7|5585.5|5582.7|5585.5|5582.7|0
1611214110000|2021-01-21 07:28:30|5585.4|5582.6|5585.5|5582.7|5585.5|5582.7|5585.4|5582.6|0
1611214120000|2021-01-21 07:28:40|5585.4|5582.6|5585.4|5582.6|5585.4|5582.6|5585.4|5582.6|0
1611214130000|2021-01-21 07:28:50|5585.5|5582.7|5585.5|5582.7|5585.5|5582.7|5585.5|5582.7|0
1611214140000|2021-01-21 07:29:00|5585.4|5582.6|5585.4|5582.6|5585.4|5582.6|5585.4|5582.6|0
1611214150000|2021-01-21 07:29:10|5585.5|5582.7|5585.5|5582.7|5585.5|5582.7|5585.5|5582.7|0
1611214160000|2021-01-21 07:29:20|5585.4|5582.6|5585.4|5582.6|5585.4|5582.6|5585.4|5582.6|0
1611214170000|2021-01-21 07:29:30|5584.4|5581.6|5581|5578.2|5584.4|5581.6|5581|5578.2|55
1611214180000|2021-01-21 07:29:40|5581.4|5578.6|5580|5577.2|5581.4|5578.6|5580|5577.2|10
1611214190000|2021-01-21 07:29:50|5580.4|5577.6|5579.7|5576.9|5580.4|5577.6|5578.4|5575.6|15
1611214200000|2021-01-21 07:30:00|5579.4|5576.6|5578.4|5575.6|5579.5|5576.7|5578.4|5575.6|10
1611214210000|2021-01-21 07:30:10|5578.5|5575.7|5578.9|5576.1|5578.9|5576.1|5578.5|5575.7|1
1611214220000|2021-01-21 07:30:20|5579.4|5576.6|5578.4|5575.6|5579.4|5576.6|5578.4|5575.6|3
1611214230000|2021-01-21 07:30:30|5578.5|5575.7|5576|5573.2|5578.9|5576.1|5575.5|5572.7|45
1611214240000|2021-01-21 07:30:40|5575.9|5573.1|5576|5573.2|5576.4|5573.6|5575.9|5573.1|8
1611214250000|2021-01-21 07:30:50|5576.4|5573.6|5576.4|5573.6|5577.4|5574.6|5575.4|5572.6|28
1611214260000|2021-01-21 07:31:00|5576|5573.2|5575.4|5572.6|5576.2|5573.4|5575.4|5572.6|31
1611214270000|2021-01-21 07:31:10|5576.6|5573.8|5579.4|5576.6|5579.4|5576.6|5576.6|5573.8|16
1611214280000|2021-01-21 07:31:20|||||||||4
1611214290000|2021-01-21 07:31:30|||||||||21
1611214300000|2021-01-21 07:31:40|5579.6|5576.8|5580.6|5577.8|5581|5578.2|5579.6|5576.8|47
1611214310000|2021-01-21 07:31:50|5581|5578.2|5579.9|5577.1|5581|5578.2|5579.6|5576.8|8
1611214320000|2021-01-21 07:32:00|5580|5577.2|5580.5|5577.7|5581.4|5578.6|5580|5577.2|7
1611214330000|2021-01-21 07:32:10|5580.9|5578.1|5579.7|5576.9|5581.4|5578.6|5579.7|5576.9|45
1611214340000|2021-01-21 07:32:20|5579.4|5576.6|5579.4|5576.6|5579.4|5576.6|5579.4|5576.6|4
1611214350000|2021-01-21 07:32:30|5580|5577.2|5579.4|5576.6|5580|5577.2|5579.4|5576.6|2
1611214360000|2021-01-21 07:32:40|5580|5577.2|5580|5577.2|5580|5577.2|5579.9|5577.1|1
1611214370000|2021-01-21 07:32:50|5579.9|5577.1|5580.4|5577.6|5580.7|5577.9|5579.9|5577.1|1
1611214380000|2021-01-21 07:33:00|5580|5577.2|5579.4|5576.6|5580|5577.2|5578.5|5575.7|4
1611214390000|2021-01-21 07:33:10|5579.2|5576.4|5578.9|5576.1|5579.2|5576.4|5577.9|5575.1|18
1611214400000|2021-01-21 07:33:20|5579.4|5576.6|5578.4|5575.6|5579.4|5576.6|5578.4|5575.6|0
1611214410000|2021-01-21 07:33:30|5578.5|5575.7|5578.4|5575.6|5579.4|5576.6|5578.4|5575.6|5
1611214420000|2021-01-21 07:33:40|5577.9|5575.1|5577.4|5574.6|5578.4|5575.6|5576.9|5574.1|0
1611214430000|2021-01-21 07:33:50|5577.5|5574.7|5578.4|5575.6|5578.4|5575.6|5577.4|5574.6|5
1611214440000|2021-01-21 07:34:00|5577.9|5575.1|5577.9|5575.1|5577.9|5575.1|5577.9|5575.1|0
1611214450000|2021-01-21 07:34:10|5577.7|5574.9|5575|5572.2|5577.7|5574.9|5575|5572.2|24
1611214460000|2021-01-21 07:34:20|5575.5|5572.7|5577|5574.2|5577|5574.2|5575.5|5572.7|8
1611214470000|2021-01-21 07:34:30|5576.9|5574.1|5577|5574.2|5577|5574.2|5576.9|5574.1|0
1611214480000|2021-01-21 07:34:40|5577.4|5574.6|5577.5|5574.7|5578.4|5575.6|5577.4|5574.6|4
1611214490000|2021-01-21 07:34:50|5577.4|5574.6|5577.4|5574.6|5577.4|5574.6|5577.4|5574.6|0
1611214500000|2021-01-21 07:35:00|5577.9|5575.1|5577.9|5575.1|5577.9|5575.1|5577.5|5574.7|4
1611214510000|2021-01-21 07:35:10|5577.4|5574.6|5578.5|5575.7|5578.6|5575.8|5577.4|5574.6|9
1611214520000|2021-01-21 07:35:20|5578.6|5575.8|5579.4|5576.6|5579.4|5576.6|5578.6|5575.8|4
1611214530000|2021-01-21 07:35:30|5579.5|5576.7|5579.5|5576.7|5579.6|5576.8|5579.5|5576.7|3
1611214540000|2021-01-21 07:35:40|5579|5576.2|5579|5576.2|5579|5576.2|5579|5576.2|0
1611214550000|2021-01-21 07:35:50|5579.4|5576.6|5580|5577.2|5580|5577.2|5579.4|5576.6|1
1611214560000|2021-01-21 07:36:00|5579.9|5577.1|5579.9|5577.1|5579.9|5577.1|5579.9|5577.1|1
1611214570000|2021-01-21 07:36:10|5579.5|5576.7|5579.6|5576.8|5579.6|5576.8|5579.5|5576.7|0
1611214590000|2021-01-21 07:36:30|5580.4|5577.6|5580.5|5577.7|5580.6|5577.8|5580.4|5577.6|2
1611214600000|2021-01-21 07:36:40|5580.4|5577.6|5580.4|5577.6|5580.4|5577.6|5580.4|5577.6|1
1611214610000|2021-01-21 07:36:50|5579.5|5576.7|5579.5|5576.7|5579.5|5576.7|5579.5|5576.7|5
1611214630000|2021-01-21 07:37:10|5579.9|5577.1|5579.9|5577.1|5579.9|5577.1|5579.9|5577.1|0
1611214640000|2021-01-21 07:37:20|5581|5578.2|5583|5580.2|5583|5580.2|5581|5578.2|12
1611214650000|2021-01-21 07:37:30|5582.9|5580.1|5582.4|5579.6|5583|5580.2|5582.4|5579.6|4
1611214660000|2021-01-21 07:37:40|5582.5|5579.7|5582.4|5579.6|5582.5|5579.7|5582.4|5579.6|0
1611214670000|2021-01-21 07:37:50|5581.6|5578.8|5582.4|5579.6|5582.5|5579.7|5581.4|5578.6|2
1611214680000|2021-01-21 07:38:00|5581.6|5578.8|5581.4|5578.6|5581.6|5578.8|5581.4|5578.6|5
1611214690000|2021-01-21 07:38:10|5581|5578.2|5581|5578.2|5581|5578.2|5581|5578.2|0
1611214700000|2021-01-21 07:38:20|5580.4|5577.6|5579.9|5577.1|5580.4|5577.6|5579.9|5577.1|25
1611214710000|2021-01-21 07:38:30|5580|5577.2|5579.9|5577.1|5580|5577.2|5579.9|5577.1|2
1611214730000|2021-01-21 07:38:50|5580|5577.2|5580|5577.2|5580|5577.2|5580|5577.2|19
1611214740000|2021-01-21 07:39:00|5580.4|5577.6|5581.4|5578.6|5581.5|5578.7|5580.4|5577.6|4
1611214750000|2021-01-21 07:39:10|5581.5|5578.7|5581.5|5578.7|5581.5|5578.7|5581.5|5578.7|1
1611214760000|2021-01-21 07:39:20|5581.4|5578.6|5581.5|5578.7|5581.5|5578.7|5581.4|5578.6|0
1611214770000|2021-01-21 07:39:30|5581.6|5578.8|5581.5|5578.7|5581.6|5578.8|5581.5|5578.7|0
1611214780000|2021-01-21 07:39:40|5581.6|5578.8|5581.5|5578.7|5581.6|5578.8|5581.5|5578.7|0
1611214790000|2021-01-21 07:39:50|5581.6|5578.8|5582.5|5579.7|5582.5|5579.7|5581.4|5578.6|1
1611214800000|2021-01-21 07:40:00|5582.9|5580.1|5582.5|5579.7|5583|5580.2|5582.4|5579.6|13
1611214810000|2021-01-21 07:40:10|5583.4|5580.6|5583.4|5580.6|5583.4|5580.6|5583.4|5580.6|9
1611214830000|2021-01-21 07:40:30|5584.4|5581.6|5582.4|5579.6|5584.4|5581.6|5582.4|5579.6|93
1611214840000|2021-01-21 07:40:40|5583|5580.2|5582.5|5579.7|5583|5580.2|5582.5|5579.7|3
1611214850000|2021-01-21 07:40:50|5583|5580.2|5582.4|5579.6|5583|5580.2|5582.4|5579.6|4
1611214860000|2021-01-21 07:41:00|||||||||7
1611214890000|2021-01-21 07:41:30|5582.7|5579.9|5584.4|5581.6|5584.4|5581.6|5582.6|5579.8|32
1611214900000|2021-01-21 07:41:40|5583.5|5580.7|5584.4|5581.6|5584.4|5581.6|5583.4|5580.6|1
1611214910000|2021-01-21 07:41:50|5584.2|5581.4|5583.5|5580.7|5584.4|5581.6|5583.4|5580.6|355
1611214920000|2021-01-21 07:42:00|5583.6|5580.8|5582|5579.2|5583.6|5580.8|5581.5|5578.7|42
1611214930000|2021-01-21 07:42:10|5581.5|5578.7|5581.9|5579.1|5582.4|5579.6|5581.5|5578.7|8
1611214940000|2021-01-21 07:42:20|5581.4|5578.6|5580.5|5577.7|5581.4|5578.6|5580.5|5577.7|1
1611214950000|2021-01-21 07:42:30|5580.4|5577.6|5578.4|5575.6|5580.4|5577.6|5578|5575.2|4
1611214960000|2021-01-21 07:42:40|5578.6|5575.8|5579.4|5576.6|5579.9|5577.1|5578.6|5575.8|10
1611214970000|2021-01-21 07:42:50|5579.1|5576.3|5579.9|5577.1|5579.9|5577.1|5579.1|5576.3|24
1611214980000|2021-01-21 07:43:00|5579.5|5576.7|5580|5577.2|5580.9|5578.1|5579.5|5576.7|43
1611215000000|2021-01-21 07:43:20|5581.5|5578.7|5581.5|5578.7|5581.5|5578.7|5581.5|5578.7|2
1611215010000|2021-01-21 07:43:30|5581.6|5578.8|5581.5|5578.7|5582.5|5579.7|5581.5|5578.7|19
1611215020000|2021-01-21 07:43:40|5581.6|5578.8|5582.6|5579.8|5582.6|5579.8|5581.6|5578.8|13
1611215040000|2021-01-21 07:44:00|5583|5580.2|5581|5578.2|5583|5580.2|5581|5578.2|6
1611215050000|2021-01-21 07:44:10|5580.6|5577.8|5580.6|5577.8|5580.6|5577.8|5580.6|5577.8|0
1611215060000|2021-01-21 07:44:20|5581.6|5578.8|5581.6|5578.8|5581.6|5578.8|5581.6|5578.8|21
1611215070000|2021-01-21 07:44:30|5582|5579.2|5581.4|5578.6|5582|5579.2|5581.4|5578.6|1
1611215080000|2021-01-21 07:44:40|5581|5578.2|5581|5578.2|5581|5578.2|5581|5578.2|0
1611215100000|2021-01-21 07:45:00|5580.6|5577.8|5581.4|5578.6|5581.5|5578.7|5580.2|5577.4|6
1611215110000|2021-01-21 07:45:10|5581|5578.2|5580.1|5577.3|5581|5578.2|5580|5577.2|1
1611215120000|2021-01-21 07:45:20|5580|5577.2|5580.5|5577.7|5580.6|5577.8|5580|5577.2|24
1611215130000|2021-01-21 07:45:30|5580.6|5577.8|5580.6|5577.8|5580.6|5577.8|5580.5|5577.7|0
1611215150000|2021-01-21 07:45:50|5582|5579.2|5582|5579.2|5582|5579.2|5582|5579.2|5
1611215160000|2021-01-21 07:46:00|5582.1|5579.3|5582.4|5579.6|5582.5|5579.7|5582.1|5579.3|5
1611215170000|2021-01-21 07:46:10|5582|5579.2|5582|5579.2|5582|5579.2|5582|5579.2|1
1611215180000|2021-01-21 07:46:20|5581.7|5578.9|5582|5579.2|5582|5579.2|5580.6|5577.8|1
1611215190000|2021-01-21 07:46:30|5581.5|5578.7|5581.4|5578.6|5582.4|5579.6|5581.4|5578.6|25
1611215210000|2021-01-21 07:46:50|5580.9|5578.1|5580.9|5578.1|5580.9|5578.1|5580.9|5578.1|0
1611215220000|2021-01-21 07:47:00|5581|5578.2|5581.5|5578.7|5581.9|5579.1|5581|5578.2|28
1611215230000|2021-01-21 07:47:10|5582|5579.2|5582.4|5579.6|5583.5|5580.7|5582|5579.2|22
1611215240000|2021-01-21 07:47:20|5582.5|5579.7|5582.4|5579.6|5582.5|5579.7|5582.4|5579.6|15
1611215250000|2021-01-21 07:47:30|5583.1|5580.3|5582.4|5579.6|5583.5|5580.7|5582.4|5579.6|14
1611215260000|2021-01-21 07:47:40|5582.6|5579.8|5583.4|5580.6|5583.4|5580.6|5582.6|5579.8|4
1611215270000|2021-01-21 07:47:50|5583.9|5581.1|5584.5|5581.7|5584.5|5581.7|5583.9|5581.1|1
1611215280000|2021-01-21 07:48:00|5584.4|5581.6|5584.9|5582.1|5585|5582.2|5584.4|5581.6|6
1611215290000|2021-01-21 07:48:10|5584.4|5581.6|5585.5|5582.7|5585.5|5582.7|5584.4|5581.6|24
1611215300000|2021-01-21 07:48:20|5585.4|5582.6|5585.5|5582.7|5585.5|5582.7|5585.4|5582.6|6
1611215310000|2021-01-21 07:48:30|5585.4|5582.6|5585.4|5582.6|5585.4|5582.6|5585.4|5582.6|0
1611215320000|2021-01-21 07:48:40|5585|5582.2|5584.6|5581.8|5585|5582.2|5584.6|5581.8|4
1611215330000|2021-01-21 07:48:50|5585|5582.2|5585|5582.2|5586|5583.2|5585|5582.2|10
1611215340000|2021-01-21 07:49:00|5585.4|5582.6|5586.1|5583.3|5586.1|5583.3|5585.4|5582.6|3
1611215350000|2021-01-21 07:49:10|5586.4|5583.6|5586|5583.2|5586.4|5583.6|5586|5583.2|0
1611215360000|2021-01-21 07:49:20|5587|5584.2|5587|5584.2|5587|5584.2|5587|5584.2|1
1611215370000|2021-01-21 07:49:30|5586.5|5583.7|5586.6|5583.8|5586.6|5583.8|5586.5|5583.7|1
1611215380000|2021-01-21 07:49:40|5586.5|5583.7|5586.6|5583.8|5586.6|5583.8|5586.5|5583.7|0
1611215390000|2021-01-21 07:49:50|5586.5|5583.7|5586.6|5583.8|5586.6|5583.8|5586.5|5583.7|3
1611215400000|2021-01-21 07:50:00|5586.5|5583.7|5586.5|5583.7|5587.5|5584.7|5586.5|5583.7|1
1611215410000|2021-01-21 07:50:10|5586.4|5583.6|5586.5|5583.7|5586.5|5583.7|5586.4|5583.6|3
1611215420000|2021-01-21 07:50:20|5586.4|5583.6|5585.6|5582.8|5586.4|5583.6|5585.5|5582.7|6
1611215440000|2021-01-21 07:50:40|5586|5583.2|5584.4|5581.6|5586|5583.2|5583.6|5580.8|72
1611215450000|2021-01-21 07:50:50|5584.5|5581.7|5584.5|5581.7|5584.5|5581.7|5584.5|5581.7|0
1611215460000|2021-01-21 07:51:00|5585|5582.2|5584|5581.2|5585|5582.2|5584|5581.2|2
1611215470000|2021-01-21 07:51:10|5584.6|5581.8|5584.6|5581.8|5584.6|5581.8|5584|5581.2|6
1611215480000|2021-01-21 07:51:20|5585.6|5582.8|5585.6|5582.8|5585.6|5582.8|5585.6|5582.8|22
1611215510000|2021-01-21 07:51:50|||||||||5
1611215520000|2021-01-21 07:52:00|5586|5583.2|5584.5|5581.7|5586|5583.2|5583.5|5580.7|37
1611215530000|2021-01-21 07:52:10|5584.6|5581.8|5583.6|5580.8|5584.6|5581.8|5583.5|5580.7|15
1611215540000|2021-01-21 07:52:20|5583.4|5580.6|5583.6|5580.8|5584|5581.2|5583.4|5580.6|12
1611215560000|2021-01-21 07:52:40|5584.4|5581.6|5584.6|5581.8|5584.6|5581.8|5584.4|5581.6|15
1611215570000|2021-01-21 07:52:50|5585|5582.2|5585|5582.2|5585|5582.2|5585|5582.2|6
1611215580000|2021-01-21 07:53:00|5585.4|5582.6|5584.4|5581.6|5585.4|5582.6|5584.4|5581.6|2
1611215610000|2021-01-21 07:53:30|5583.6|5580.8|5584|5581.2|5584.4|5581.6|5583.6|5580.8|3
1611215660000|2021-01-21 07:54:20|5585|5582.2|5585|5582.2|5585|5582.2|5585|5582.2|19
1611215680000|2021-01-21 07:54:40|5585.4|5582.6|5585|5582.2|5585.4|5582.6|5585|5582.2|2
1611215690000|2021-01-21 07:54:50|5584.6|5581.8|5584|5581.2|5584.6|5581.8|5584|5581.2|27
1611215700000|2021-01-21 07:55:00|5583.6|5580.8|5584|5581.2|5584.6|5581.8|5583.6|5580.8|12
1611215710000|2021-01-21 07:55:10|5583.6|5580.8|5582.5|5579.7|5583.6|5580.8|5582.5|5579.7|4
1611215720000|2021-01-21 07:55:20|5582.4|5579.6|5581.6|5578.8|5582.4|5579.6|5580.6|5577.8|4
1611215730000|2021-01-21 07:55:30|5581|5578.2|5581.6|5578.8|5581.6|5578.8|5581|5578.2|5
1611215740000|2021-01-21 07:55:40|5582|5579.2|5579|5576.2|5582|5579.2|5579|5576.2|114
1611215760000|2021-01-21 07:56:00|||||||||3
1611215770000|2021-01-21 07:56:10|5580|5577.2|5580.4|5577.6|5580.6|5577.8|5580|5577.2|24
1611215780000|2021-01-21 07:56:20|5580.5|5577.7|5580.5|5577.7|5580.6|5577.8|5580|5577.2|6
1611215790000|2021-01-21 07:56:30|5580.6|5577.8|5583.6|5580.8|5583.6|5580.8|5580.6|5577.8|65
1611215800000|2021-01-21 07:56:40|5583|5580.2|5582.5|5579.7|5583|5580.2|5582.5|5579.7|1
1611215810000|2021-01-21 07:56:50|5582|5579.2|5582.6|5579.8|5582.6|5579.8|5582|5579.2|0
1611215820000|2021-01-21 07:57:00|5582.5|5579.7|5583|5580.2|5583.6|5580.8|5582.5|5579.7|5
1611215830000|2021-01-21 07:57:10|5582.5|5579.7|5582.5|5579.7|5582.6|5579.8|5582.5|5579.7|7
1611215840000|2021-01-21 07:57:20|5583.6|5580.8|5583.6|5580.8|5583.6|5580.8|5583.6|5580.8|3
1611215850000|2021-01-21 07:57:30|5584|5581.2|5584|5581.2|5584|5581.2|5584|5581.2|0
1611215860000|2021-01-21 07:57:40|5583.6|5580.8|5584.6|5581.8|5584.6|5581.8|5582.1|5579.3|32
1611215870000|2021-01-21 07:57:50|5585.1|5582.3|5585|5582.2|5585.1|5582.3|5585|5582.2|0
1611215880000|2021-01-21 07:58:00|5584.5|5581.7|5584.1|5581.3|5584.5|5581.7|5584.1|5581.3|2
1611215890000|2021-01-21 07:58:10|5584|5581.2|5583.1|5580.3|5584|5581.2|5583|5580.2|1
1611215900000|2021-01-21 07:58:20|5583|5580.2|5583.1|5580.3|5583.1|5580.3|5583|5580.2|0
1611215920000|2021-01-21 07:58:40|5584|5581.2|5581|5578.2|5584|5581.2|5580|5577.2|15
1611215930000|2021-01-21 07:58:50|5581.5|5578.7|5581.5|5578.7|5581.6|5578.8|5581.5|5578.7|0
1611215940000|2021-01-21 07:59:00|5581.6|5578.8|5581.6|5578.8|5581.6|5578.8|5581.5|5578.7|0
1611215950000|2021-01-21 07:59:10|5580.8|5578|5580|5577.2|5580.8|5578|5579|5576.2|4
1611215960000|2021-01-21 07:59:20|||||||||1
1611215970000|2021-01-21 07:59:30|5580.1|5577.3|5581|5578.2|5581|5578.2|5580.1|5577.3|6
1611215980000|2021-01-21 07:59:40|5581.5|5578.7|5581|5578.2|5581.5|5578.7|5581|5578.2|1
1611215990000|2021-01-21 07:59:50|5581.1|5578.3|5581|5578.2|5581.1|5578.3|5579.5|5576.7|217
1611216000000|2021-01-21 08:00:00|5580.7|5577.9|5584.5|5581.7|5584.5|5581.7|5580.3|5577.5|17
1611216010000|2021-01-21 08:00:10|5584.3|5581.5|5585|5582.2|5585|5582.2|5584.3|5581.5|0
1611216020000|2021-01-21 08:00:20|5584.5|5581.7|5585.3|5582.5|5586.2|5583.4|5584.3|5581.5|14
1611216030000|2021-01-21 08:00:30|5585.1|5582.3|5584.3|5581.5|5585.1|5582.3|5584.3|5581.5|4
1611216040000|2021-01-21 08:00:40|5583.5|5580.7|5582.3|5579.5|5583.5|5580.7|5582.3|5579.5|10
1611216050000|2021-01-21 08:00:50|5582.6|5579.8|5583.8|5581|5584.3|5581.5|5582.6|5579.8|99
1611216060000|2021-01-21 08:01:00|5584|5581.2|5586.3|5583.5|5586.6|5583.8|5584|5581.2|40
1611216070000|2021-01-21 08:01:10|5586|5583.2|5583.6|5580.8|5586|5583.2|5583.5|5580.7|26
1611216080000|2021-01-21 08:01:20|5583.8|5581|5583.5|5580.7|5583.8|5581|5583.3|5580.5|9
1611216090000|2021-01-21 08:01:30|5583.3|5580.5|5584.3|5581.5|5584.5|5581.7|5583.3|5580.5|20
1611216100000|2021-01-21 08:01:40|5583.5|5580.7|5585.6|5582.8|5586|5583.2|5583.5|5580.7|10
1611216110000|2021-01-21 08:01:50|5585.5|5582.7|5586|5583.2|5586|5583.2|5585.5|5582.7|0
1611216120000|2021-01-21 08:02:00|5585.6|5582.8|5587.3|5584.5|5587.3|5584.5|5585.5|5582.7|14
1611216130000|2021-01-21 08:02:10|||||||||1
1611216140000|2021-01-21 08:02:20|||||||||2
1611216150000|2021-01-21 08:02:30|5585.3|5582.5|5583.5|5580.7|5585.3|5582.5|5583.3|5580.5|38
1611216160000|2021-01-21 08:02:40|5583.8|5581|5585|5582.2|5585|5582.2|5583.8|5581|1
1611216170000|2021-01-21 08:02:50|5584.8|5582|5583.8|5581|5584.8|5582|5583.8|5581|0
1611216180000|2021-01-21 08:03:00|5583.5|5580.7|5582.3|5579.5|5584|5581.2|5582.3|5579.5|44
1611216190000|2021-01-21 08:03:10|5581.8|5579|5581.8|5579|5582.3|5579.5|5581.5|5578.7|4
1611216200000|2021-01-21 08:03:20|5581.6|5578.8|5582.3|5579.5|5583.5|5580.7|5581.6|5578.8|17
1611216210000|2021-01-21 08:03:30|5582.5|5579.7|5581.5|5578.7|5582.5|5579.7|5581.3|5578.5|2
1611216220000|2021-01-21 08:03:40|5582|5579.2|5582.3|5579.5|5582.5|5579.7|5581.8|5579|2
1611216230000|2021-01-21 08:03:50|5582.5|5579.7|5582.3|5579.5|5583|5580.2|5582.3|5579.5|0
1611216240000|2021-01-21 08:04:00|||||||||1
1611216250000|2021-01-21 08:04:10|5582.5|5579.7|5584.5|5581.7|5584.6|5581.8|5582.3|5579.5|13
1611216260000|2021-01-21 08:04:20|5584.6|5581.8|5585.3|5582.5|5586|5583.2|5584.6|5581.8|25
1611216270000|2021-01-21 08:04:30|5584.6|5581.8|5584.3|5581.5|5584.6|5581.8|5584.3|5581.5|2
1611216280000|2021-01-21 08:04:40|5584|5581.2|5584.5|5581.7|5584.5|5581.7|5583.3|5580.5|3
1611216290000|2021-01-21 08:04:50|5585.3|5582.5|5584.3|5581.5|5585.3|5582.5|5584.3|5581.5|0
1611216300000|2021-01-21 08:05:00|5584.5|5581.7|5585.3|5582.5|5585.3|5582.5|5584.3|5581.5|4
1611216310000|2021-01-21 08:05:10|5584.8|5582|5584.3|5581.5|5584.8|5582|5584.3|5581.5|2
1611216320000|2021-01-21 08:05:20|5584.5|5581.7|5584.5|5581.7|5584.5|5581.7|5584.3|5581.5|0
1611216330000|2021-01-21 08:05:30|5584.3|5581.5|5583.3|5580.5|5584.3|5581.5|5582.8|5580|19
1611216340000|2021-01-21 08:05:40|5582.8|5580|5584.3|5581.5|5584.3|5581.5|5582.8|5580|26
1611216350000|2021-01-21 08:05:50|5583.3|5580.5|5582.8|5580|5583.3|5580.5|5582.8|5580|8
1611216360000|2021-01-21 08:06:00|5582.7|5579.9|5582.8|5580|5583.8|5581|5582.3|5579.5|23
1611216370000|2021-01-21 08:06:10|5582.3|5579.5|5583.3|5580.5|5583.3|5580.5|5581.3|5578.5|3
1611216380000|2021-01-21 08:06:20|5583.6|5580.8|5583.3|5580.5|5584.3|5581.5|5583.3|5580.5|3
1611216390000|2021-01-21 08:06:30|5583.6|5580.8|5584.3|5581.5|5584.3|5581.5|5583.3|5580.5|5
1611216400000|2021-01-21 08:06:40|5584.2|5581.4|5584.3|5581.5|5584.3|5581.5|5583.8|5581|0
1611216410000|2021-01-21 08:06:50|5583.3|5580.5|5582.5|5579.7|5584.3|5581.5|5582.5|5579.7|39
1611216420000|2021-01-21 08:07:00|5582.8|5580|5582.3|5579.5|5582.8|5580|5582.3|5579.5|9
1611216430000|2021-01-21 08:07:10|5581.3|5578.5|5581.3|5578.5|5581.3|5578.5|5581.3|5578.5|8
1611216440000|2021-01-21 08:07:20|5581|5578.2|5578.3|5575.5|5581|5578.2|5578.3|5575.5|93
1611216450000|2021-01-21 08:07:30|5577.5|5574.7|5577.5|5574.7|5578|5575.2|5576.5|5573.7|35
1611216460000|2021-01-21 08:07:40|5577.8|5575|5579.3|5576.5|5580|5577.2|5577.8|5575|56
1611216470000|2021-01-21 08:07:50|5580|5577.2|5578.8|5576|5580|5577.2|5578.5|5575.7|35
1611216480000|2021-01-21 08:08:00|5579|5576.2|5576.5|5573.7|5579|5576.2|5576.5|5573.7|37
1611216490000|2021-01-21 08:08:10|5576.3|5573.5|5577.5|5574.7|5578|5575.2|5576.3|5573.5|7
1611216500000|2021-01-21 08:08:20|5577.6|5574.8|5578.5|5575.7|5578.5|5575.7|5577.5|5574.7|2
1611216510000|2021-01-21 08:08:30|5578.6|5575.8|5580.5|5577.7|5580.5|5577.7|5578.6|5575.8|6
1611216520000|2021-01-21 08:08:40|5580.3|5577.5|5579.5|5576.7|5580.6|5577.8|5579.3|5576.5|7
1611216530000|2021-01-21 08:08:50|5578.5|5575.7|5578.6|5575.8|5578.6|5575.8|5578.5|5575.7|11
1611216540000|2021-01-21 08:09:00|5579|5576.2|5577.8|5575|5579.3|5576.5|5577.8|5575|4
1611216550000|2021-01-21 08:09:10|5577.7|5574.9|5576.3|5573.5|5578|5575.2|5576.3|5573.5|12
1611216560000|2021-01-21 08:09:20|5576.5|5573.7|5576.8|5574|5577|5574.2|5576.5|5573.7|3
1611216570000|2021-01-21 08:09:30|5577|5574.2|5577|5574.2|5577|5574.2|5576.3|5573.5|2
1611216580000|2021-01-21 08:09:40|5576.8|5574|5578.5|5575.7|5578.5|5575.7|5576.6|5573.8|6
1611216590000|2021-01-21 08:09:50|5579|5576.2|5579|5576.2|5579|5576.2|5578.3|5575.5|12
1611216600000|2021-01-21 08:10:00|5578.8|5576|5580|5577.2|5580.6|5577.8|5578.8|5576|12
1611216610000|2021-01-21 08:10:10|5579.6|5576.8|5579.5|5576.7|5579.6|5576.8|5579.5|5576.7|24
1611216620000|2021-01-21 08:10:20|5579.6|5576.8|5579.5|5576.7|5580|5577.2|5578|5575.2|6
1611216630000|2021-01-21 08:10:30|5579.8|5577|5579|5576.2|5579.8|5577|5579|5576.2|15
1611216640000|2021-01-21 08:10:40|5579.1|5576.3|5578.5|5575.7|5579.6|5576.8|5578.3|5575.5|28
1611216650000|2021-01-21 08:10:50|5578.3|5575.5|5578.5|5575.7|5579.3|5576.5|5578.3|5575.5|3
1611216660000|2021-01-21 08:11:00|5578.1|5575.3|5577.5|5574.7|5578.1|5575.3|5576.3|5573.5|81
1611216670000|2021-01-21 08:11:10|5578.3|5575.5|5576|5573.2|5578.3|5575.5|5576|5573.2|36
1611216680000|2021-01-21 08:11:20|5575.6|5572.8|5574.1|5571.3|5576|5573.2|5573.6|5570.8|193
1611216690000|2021-01-21 08:11:30|5574.5|5571.7|5574.5|5571.7|5576.3|5573.5|5574.3|5571.5|71
1611216700000|2021-01-21 08:11:40|5574.6|5571.8|5575|5572.2|5575.6|5572.8|5574|5571.2|9
1611216710000|2021-01-21 08:11:50|5574.6|5571.8|5574.6|5571.8|5574.6|5571.8|5574.6|5571.8|5
1611216720000|2021-01-21 08:12:00|5575|5572.2|5576|5573.2|5576|5573.2|5574.6|5571.8|25
1611216730000|2021-01-21 08:12:10|5575.6|5572.8|5576.1|5573.3|5576.3|5573.5|5575.3|5572.5|34
1611216740000|2021-01-21 08:12:20|5576.3|5573.5|5576.5|5573.7|5576.6|5573.8|5576|5573.2|7
1611216750000|2021-01-21 08:12:30|5576.6|5573.8|5576.1|5573.3|5576.6|5573.8|5576|5573.2|28
1611216760000|2021-01-21 08:12:40|5576|5573.2|5576|5573.2|5576.1|5573.3|5575.5|5572.7|47
1611216770000|2021-01-21 08:12:50|5575.3|5572.5|5574.6|5571.8|5575.3|5572.5|5574.5|5571.7|34
1611216780000|2021-01-21 08:13:00|5574.3|5571.5|5573.5|5570.7|5574.6|5571.8|5573|5570.2|37
1611216790000|2021-01-21 08:13:10|5573.6|5570.8|5574.6|5571.8|5574.6|5571.8|5573.6|5570.8|37
1611216800000|2021-01-21 08:13:20|5574.5|5571.7|5574|5571.2|5574.6|5571.8|5573.5|5570.7|59
1611216810000|2021-01-21 08:13:30|5574.3|5571.5|5574.6|5571.8|5574.6|5571.8|5574.3|5571.5|6
1611216820000|2021-01-21 08:13:40|5574.3|5571.5|5574.5|5571.7|5574.5|5571.7|5574.3|5571.5|13
1611216830000|2021-01-21 08:13:50|||||||||1
1611216840000|2021-01-21 08:14:00|5574.3|5571.5|5573.5|5570.7|5574.3|5571.5|5573|5570.2|18
1611216850000|2021-01-21 08:14:10|5573|5570.2|5573.6|5570.8|5573.6|5570.8|5572.6|5569.8|27
1611216860000|2021-01-21 08:14:20|5574|5571.2|5573.5|5570.7|5574.1|5571.3|5573.1|5570.3|39
1611216870000|2021-01-21 08:14:30|5573.1|5570.3|5573.6|5570.8|5573.6|5570.8|5573|5570.2|3
1611216880000|2021-01-21 08:14:40|5575.6|5572.8|5575|5572.2|5576|5573.2|5574.6|5571.8|74
1611216890000|2021-01-21 08:14:50|5575.3|5572.5|5575|5572.2|5575.6|5572.8|5575|5572.2|9
1611216900000|2021-01-21 08:15:00|5574.6|5571.8|5575.6|5572.8|5575.6|5572.8|5574.6|5571.8|2
1611216910000|2021-01-21 08:15:10|5576|5573.2|5571.2|5568.4|5576|5573.2|5571.2|5568.4|2079
1611216920000|2021-01-21 08:15:20|5571.1|5568.3|5570.3|5567.5|5571.3|5568.5|5570.3|5567.5|11
1611216930000|2021-01-21 08:15:30|5570.1|5567.3|5570.3|5567.5|5570.7|5567.9|5570.1|5567.3|8
1611216940000|2021-01-21 08:15:40|5570.7|5567.9|5571.2|5568.4|5571.2|5568.4|5570.2|5567.4|24
1611216950000|2021-01-21 08:15:50|5571.6|5568.8|5571.1|5568.3|5571.6|5568.8|5571.1|5568.3|4
1611216960000|2021-01-21 08:16:00|5571|5568.2|5571.7|5568.9|5571.7|5568.9|5570.6|5567.8|35
1611216970000|2021-01-21 08:16:10|5571.3|5568.5|5570.3|5567.5|5572.3|5569.5|5570.2|5567.4|34
1611216980000|2021-01-21 08:16:20|5570.7|5567.9|5571.1|5568.3|5571.2|5568.4|5570.5|5567.7|26
1611216990000|2021-01-21 08:16:30|5570.7|5567.9|5571.7|5568.9|5571.7|5568.9|5570.7|5567.9|6
1611217000000|2021-01-21 08:16:40|5571.3|5568.5|5571.7|5568.9|5572.2|5569.4|5571.2|5568.4|19
1611217010000|2021-01-21 08:16:50|5572.3|5569.5|5571.7|5568.9|5572.3|5569.5|5571.7|5568.9|8
1611217020000|2021-01-21 08:17:00|5571.3|5568.5|5571.2|5568.4|5571.3|5568.5|5571.1|5568.3|14
1611217030000|2021-01-21 08:17:10|5570.3|5567.5|5570.1|5567.3|5570.3|5567.5|5570.1|5567.3|9
1611217040000|2021-01-21 08:17:20|5570.2|5567.4|5570.3|5567.5|5570.3|5567.5|5570.1|5567.3|50
1611217050000|2021-01-21 08:17:30|5570.1|5567.3|5570.1|5567.3|5570.1|5567.3|5570.1|5567.3|3
1611217060000|2021-01-21 08:17:40|5570.7|5567.9|5572.1|5569.3|5572.2|5569.4|5570.7|5567.9|68
1611217070000|2021-01-21 08:17:50|5571.7|5568.9|5570.1|5567.3|5571.7|5568.9|5570.1|5567.3|52
1611217080000|2021-01-21 08:18:00|5569.9|5567.1|5567.2|5564.4|5569.9|5567.1|5567.1|5564.3|65
1611217090000|2021-01-21 08:18:10|5567.1|5564.3|5566.3|5563.5|5567.2|5564.4|5566.1|5563.3|52
1611217100000|2021-01-21 08:18:20|5567.1|5564.3|5562.7|5559.9|5567.1|5564.3|5562.2|5559.4|186
1611217110000|2021-01-21 08:18:30|5562.2|5559.4|5563.3|5560.5|5563.3|5560.5|5562.2|5559.4|30
1611217120000|2021-01-21 08:18:40|5564.1|5561.3|5565.2|5562.4|5565.3|5562.5|5563.7|5560.9|56
1611217130000|2021-01-21 08:18:50|5565.3|5562.5|5565.3|5562.5|5565.3|5562.5|5564.2|5561.4|6
1611217140000|2021-01-21 08:19:00|5565.2|5562.4|5563.1|5560.3|5565.2|5562.4|5562.7|5559.9|28
1611217150000|2021-01-21 08:19:10|5562.7|5559.9|5562.7|5559.9|5563.1|5560.3|5562.1|5559.3|77
1611217160000|2021-01-21 08:19:20|5563.1|5560.3|5563.1|5560.3|5563.1|5560.3|5562.6|5559.8|39
1611217170000|2021-01-21 08:19:30|5562.7|5559.9|5562.2|5559.4|5563.1|5560.3|5562.2|5559.4|148
1611217180000|2021-01-21 08:19:40|5562.1|5559.3|5560.3|5557.5|5562.2|5559.4|5559.3|5556.5|33
1611217190000|2021-01-21 08:19:50|5559.7|5556.9|5560.3|5557.5|5560.7|5557.9|5559.7|5556.9|22
1611217200000|2021-01-21 08:20:00|5560.7|5557.9|5560.3|5557.5|5560.7|5557.9|5560.1|5557.3|82
1611217210000|2021-01-21 08:20:10|5560.2|5557.4|5561.1|5558.3|5561.1|5558.3|5560.1|5557.3|6
1611217220000|2021-01-21 08:20:20|5560.7|5557.9|5560.2|5557.4|5561.2|5558.4|5560.2|5557.4|19
1611217230000|2021-01-21 08:20:30|5560.1|5557.3|5561.2|5558.4|5561.2|5558.4|5560.1|5557.3|15
1611217240000|2021-01-21 08:20:40|5561.1|5558.3|5560.2|5557.4|5561.1|5558.3|5560.1|5557.3|13
1611217250000|2021-01-21 08:20:50|5560.3|5557.5|5561.2|5558.4|5561.2|5558.4|5560.3|5557.5|5
1611217260000|2021-01-21 08:21:00|5561.1|5558.3|5561.3|5558.5|5561.3|5558.5|5561.1|5558.3|43
1611217270000|2021-01-21 08:21:10|5561.7|5558.9|5561.2|5558.4|5561.7|5558.9|5561.1|5558.3|32
1611217280000|2021-01-21 08:21:20|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|45
1611217290000|2021-01-21 08:21:30|5561.6|5558.8|5562.1|5559.3|5562.1|5559.3|5561.1|5558.3|14
1611217300000|2021-01-21 08:21:40|5561.6|5558.8|5564.2|5561.4|5564.3|5561.5|5561.6|5558.8|110
1611217310000|2021-01-21 08:21:50|5564.1|5561.3|5563.2|5560.4|5564.2|5561.4|5563.1|5560.3|3
1611217320000|2021-01-21 08:22:00|5563.6|5560.8|5564.1|5561.3|5564.2|5561.4|5563.2|5560.4|32
1611217330000|2021-01-21 08:22:10|5564.3|5561.5|5566.2|5563.4|5566.7|5563.9|5564.2|5561.4|33
1611217340000|2021-01-21 08:22:20|5566.1|5563.3|5567.2|5564.4|5568.1|5565.3|5566.1|5563.3|26
1611217350000|2021-01-21 08:22:30|5567.1|5564.3|5567.7|5564.9|5568.1|5565.3|5566.2|5563.4|45
1611217360000|2021-01-21 08:22:40|5567.3|5564.5|5566.7|5563.9|5567.3|5564.5|5566.3|5563.5|27
1611217370000|2021-01-21 08:22:50|5566.6|5563.8|5566.2|5563.4|5567.3|5564.5|5566.2|5563.4|11
1611217380000|2021-01-21 08:23:00|5566.7|5563.9|5566.2|5563.4|5567.1|5564.3|5566.1|5563.3|30
1611217390000|2021-01-21 08:23:10|5566.1|5563.3|5566.1|5563.3|5566.3|5563.5|5566.1|5563.3|3
1611217400000|2021-01-21 08:23:20|5566.2|5563.4|5566.3|5563.5|5566.3|5563.5|5566.2|5563.4|121
1611217410000|2021-01-21 08:23:30|5567.2|5564.4|5567.2|5564.4|5567.2|5564.4|5567.2|5564.4|3
1611217420000|2021-01-21 08:23:40|5567.7|5564.9|5567.7|5564.9|5567.7|5564.9|5567.2|5564.4|1
1611217430000|2021-01-21 08:23:50|5567.3|5564.5|5567.2|5564.4|5567.3|5564.5|5567.2|5564.4|2
1611217440000|2021-01-21 08:24:00|5567.3|5564.5|5567.7|5564.9|5568.1|5565.3|5567.1|5564.3|22
1611217450000|2021-01-21 08:24:10|5567.5|5564.7|5567.1|5564.3|5567.5|5564.7|5567.1|5564.3|10
1611217460000|2021-01-21 08:24:20|||||||||1
1611217470000|2021-01-21 08:24:30|5567.3|5564.5|5567.2|5564.4|5567.6|5564.8|5567.1|5564.3|7
1611217480000|2021-01-21 08:24:40|5567.7|5564.9|5567.6|5564.8|5567.7|5564.9|5567.1|5564.3|25
1611217490000|2021-01-21 08:24:50|5567.7|5564.9|5567.1|5564.3|5567.7|5564.9|5567.1|5564.3|5
1611217500000|2021-01-21 08:25:00|5567.2|5564.4|5567.3|5564.5|5567.3|5564.5|5567.2|5564.4|25
1611217510000|2021-01-21 08:25:10|5568.1|5565.3|5568.2|5565.4|5568.3|5565.5|5568.1|5565.3|145
1611217520000|2021-01-21 08:25:20|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|5568.2|5565.4|285
1611217530000|2021-01-21 08:25:30|5568.1|5565.3|5568.3|5565.5|5568.3|5565.5|5567.3|5564.5|34
1611217540000|2021-01-21 08:25:40|5568.2|5565.4|5568.3|5565.5|5568.3|5565.5|5567.7|5564.9|59
1611217550000|2021-01-21 08:25:50|5568.2|5565.4|5567.7|5564.9|5568.2|5565.4|5567.7|5564.9|29
1611217560000|2021-01-21 08:26:00|5567.3|5564.5|5567.7|5564.9|5567.7|5564.9|5567.1|5564.3|12
1611217570000|2021-01-21 08:26:10|5567.3|5564.5|5566.2|5563.4|5567.3|5564.5|5566.1|5563.3|61
1611217580000|2021-01-21 08:26:20|5565.7|5562.9|5565.2|5562.4|5566.3|5563.5|5565.2|5562.4|84
1611217590000|2021-01-21 08:26:30|5565.3|5562.5|5565.7|5562.9|5566.3|5563|5565.2|5562.3|137
1611217600000|2021-01-21 08:26:40|5566.2|5563.4|5565.3|5562.5|5566.2|5563.4|5565.3|5562.5|6
1611217610000|2021-01-21 08:26:50|5565.2|5562.4|5564.2|5561.4|5565.2|5562.4|5564.1|5561.3|25
1611217620000|2021-01-21 08:27:00|5564.1|5561.3|5564.3|5561.5|5564.3|5561.5|5564.1|5561.3|32
1611217630000|2021-01-21 08:27:10|5565.1|5562.3|5564.7|5561.9|5565.1|5562.3|5564.2|5561.4|18
1611217640000|2021-01-21 08:27:20|5564.3|5561.5|5564.2|5561.4|5564.7|5561.9|5564.2|5561.4|25
1611217650000|2021-01-21 08:27:30|5564.1|5561.3|5564.3|5561.5|5564.3|5561.5|5564.1|5561.3|37
1611217660000|2021-01-21 08:27:40|5564.2|5561.4|5565.7|5562.9|5565.7|5562.9|5564.2|5561.4|62
1611217670000|2021-01-21 08:27:50|5565.3|5562.5|5566.3|5563.5|5566.3|5563.5|5565.2|5562.4|32
1611217680000|2021-01-21 08:28:00|5566.7|5563.9|5567.3|5564.5|5567.3|5564.5|5566.3|5563.5|98
1611217690000|2021-01-21 08:28:10|5567.1|5564.3|5566.8|5564|5567.1|5564.3|5566.3|5563.5|9
1611217700000|2021-01-21 08:28:20|5566.7|5563.9|5566.3|5563.5|5566.7|5563.9|5566.3|5563.5|5
1611217710000|2021-01-21 08:28:30|5565.3|5562.5|5566.3|5563.5|5566.3|5563.5|5565.3|5562.5|146
1611217720000|2021-01-21 08:28:40|5565.8|5563|5568.3|5565.5|5568.3|5565.5|5565.3|5562.5|324
1611217730000|2021-01-21 08:28:50|5568.1|5565.3|5567|5564.2|5568.3|5565.5|5566.7|5563.9|114
1611217740000|2021-01-21 08:29:00|5567.3|5564.5|5568.3|5565.5|5568.3|5565.5|5567|5564.2|95
1611217750000|2021-01-21 08:29:10|5567.7|5564.9|5567.3|5564.5|5567.8|5565|5567|5564.2|101
1611217760000|2021-01-21 08:29:20|5566.3|5563.5|5565.7|5562.9|5567.1|5564.3|5564.7|5561.9|160
1611217770000|2021-01-21 08:29:30|5565.3|5562.5|5565.1|5562.3|5565.7|5562.9|5565.1|5562.3|23
1611217780000|2021-01-21 08:29:40|5565.3|5562.5|5567.3|5564.5|5567.7|5564.9|5565.2|5562.4|308
1611217790000|2021-01-21 08:29:50|5568.1|5565.3|5570.1|5567.3|5570.2|5567.4|5567.1|5564.3|273
1611217800000|2021-01-21 08:30:00|5569.6|5566.8|5569.7|5566.9|5570.1|5567.3|5569.1|5566.3|118
1611217810000|2021-01-21 08:30:10|5569.3|5566.5|5569.3|5566.5|5571.1|5568.3|5569.1|5566.3|277
1611217820000|2021-01-21 08:30:20|5568.1|5565.3|5567.3|5564.5|5568.1|5565.3|5566.7|5563.9|209
1611217830000|2021-01-21 08:30:30|5567.1|5564.3|5568.2|5565.4|5569.5|5566.7|5567.1|5564.3|163
1611217840000|2021-01-21 08:30:40|5568.3|5565.5|5569.1|5566.3|5569.3|5566.5|5568.3|5565.5|199
1611217850000|2021-01-21 08:30:50|5569.2|5566.4|5572.1|5569.3|5572.3|5569.5|5569.2|5566.4|57
1611217860000|2021-01-21 08:31:00|5571.7|5568.9|5574.7|5571.9|5575.2|5572.4|5571.7|5568.9|76
1611217870000|2021-01-21 08:31:10|5574.5|5571.7|5573.1|5570.3|5574.5|5571.7|5572.8|5570|217
1611217880000|2021-01-21 08:31:20|5572.2|5569.4|5572.2|5569.4|5572.3|5569.5|5571.7|5568.9|11
1611217890000|2021-01-21 08:31:30|5572.3|5569.5|5571.3|5568.5|5572.3|5569.5|5570.7|5567.9|46
1611217900000|2021-01-21 08:31:40|5571.2|5568.4|5570.3|5567.5|5571.2|5568.4|5570.1|5567.3|155
1611217910000|2021-01-21 08:31:50|5570.1|5567.3|5570.1|5567.3|5570.3|5567.5|5570.1|5567.3|58
1611217920000|2021-01-21 08:32:00|5569.1|5566.3|5570.1|5567.3|5570.1|5567.3|5569.1|5566.3|174
1611217930000|2021-01-21 08:32:10|5570.3|5567.5|5569.7|5566.9|5570.3|5567.5|5569.2|5566.4|161
1611217940000|2021-01-21 08:32:20|5569.5|5566.7|5569.7|5566.9|5570.3|5567.5|5569.1|5566.3|143
1611217950000|2021-01-21 08:32:30|5569.3|5566.5|5569.1|5566.3|5570.3|5567.5|5569.1|5566.3|188
1611217960000|2021-01-21 08:32:40|5569.2|5566.4|5569.2|5566.4|5569.3|5566.5|5569.1|5566.3|407
1611217970000|2021-01-21 08:32:50|5569.6|5566.8|5570.1|5567.3|5570.3|5567.5|5569.1|5566.3|46
1611217980000|2021-01-21 08:33:00|5569.6|5566.8|5569.3|5566.5|5569.7|5566.9|5569.1|5566.3|38
1611217990000|2021-01-21 08:33:10|5569.1|5566.3|5566.1|5563.3|5569.1|5566.3|5565.7|5562.9|157
1611218000000|2021-01-21 08:33:20|5566.2|5563.4|5568.2|5565.4|5568.2|5565.4|5566.1|5563.3|13
1611218010000|2021-01-21 08:33:30|5568.1|5565.3|5566.3|5563.5|5568.1|5565.3|5566.3|5563.5|20
1611218020000|2021-01-21 08:33:40|5566.1|5563.3|5568.1|5565.3|5568.2|5565.4|5566.1|5563.3|50
1611218030000|2021-01-21 08:33:50|5567.7|5564.9|5566.7|5563.9|5567.7|5564.9|5566.7|5563.9|27
1611218040000|2021-01-21 08:34:00|5566.3|5563.5|5567.1|5564.3|5568.1|5565.3|5565.1|5562.3|104
1611218050000|2021-01-21 08:34:10|5567.2|5564.4|5566.6|5563.8|5567.2|5564.4|5566.1|5563.3|30
1611218060000|2021-01-21 08:34:20|5566.1|5563.3|5566.2|5563.4|5566.2|5563.4|5565.3|5562.5|46
1611218070000|2021-01-21 08:34:30|5566.1|5563.3|5566.1|5563.3|5566.1|5563.3|5565.6|5562.8|20
1611218080000|2021-01-21 08:34:40|5565.6|5562.8|5566.1|5563.3|5566.2|5563.4|5565.1|5562.3|43
1611218090000|2021-01-21 08:34:50|5566.3|5563.5|5569.2|5566.4|5569.2|5566.4|5566.3|5563.5|97
1611218100000|2021-01-21 08:35:00|5569.1|5566.3|5568.7|5565.9|5569.1|5566.3|5568.2|5565.4|13
1611218110000|2021-01-21 08:35:10|5568.1|5565.3|5568.2|5565.4|5569.1|5566.3|5568.1|5565.3|63
1611218120000|2021-01-21 08:35:20|5568.7|5565.9|5568.5|5565.7|5570.1|5567.3|5568.5|5565.7|7
1611218130000|2021-01-21 08:35:30|5568.1|5565.3|5567.3|5564.5|5568.2|5565.4|5567.3|5564.5|21
1611218140000|2021-01-21 08:35:40|5568.1|5565.3|5568.1|5565.3|5568.1|5565.3|5567.6|5564.8|26
1611218150000|2021-01-21 08:35:50|5567.7|5564.9|5568.1|5565.3|5568.1|5565.3|5567.7|5564.9|49
1611218160000|2021-01-21 08:36:00|5567.7|5564.9|5566.2|5563.4|5567.7|5564.9|5566.1|5563.3|77
1611218170000|2021-01-21 08:36:10|5566.1|5563.3|5565.1|5562.3|5566.1|5563.3|5565.1|5562.3|13
1611218180000|2021-01-21 08:36:20|5564.2|5561.4|5564.2|5561.4|5564.5|5561.7|5564.1|5561.3|31
1611218190000|2021-01-21 08:36:30|5563.2|5560.4|5562.3|5559.5|5563.7|5560.9|5562.1|5559.3|25
1611218200000|2021-01-21 08:36:40|5563.2|5560.4|5565.2|5562.4|5565.3|5562.5|5563.2|5560.4|32
1611218210000|2021-01-21 08:36:50|5565.1|5562.3|5565.3|5562.5|5565.3|5562.5|5565.1|5562.3|3
1611218220000|2021-01-21 08:37:00|5565.6|5562.8|5565.7|5562.9|5566.3|5563.5|5565.6|5562.8|30
1611218230000|2021-01-21 08:37:10|5566.1|5563.3|5567.2|5564.4|5567.2|5564.4|5566.1|5563.3|6
1611218240000|2021-01-21 08:37:20|5568.1|5565.3|5568.1|5565.3|5568.1|5565.3|5567.2|5564.4|78
1611218250000|2021-01-21 08:37:30|5567.7|5564.9|5570.3|5567.5|5570.3|5567.5|5567.6|5564.8|97
1611218260000|2021-01-21 08:37:40|5570.2|5567.4|5571.3|5568.5|5571.7|5568.9|5570.2|5567.4|40
1611218270000|2021-01-21 08:37:50|5571.7|5568.9|5570.1|5567.3|5571.7|5568.9|5570.1|5567.3|12
1611218280000|2021-01-21 08:38:00|5569.7|5566.9|5572.2|5569.4|5572.3|5569.5|5569.7|5566.9|32
1611218290000|2021-01-21 08:38:10|5572.3|5569.5|5571.2|5568.4|5572.7|5569.9|5571.2|5568.4|32
1611218300000|2021-01-21 08:38:20|5571.1|5568.3|5570.1|5567.3|5571.1|5568.3|5570.1|5567.3|52
1611218310000|2021-01-21 08:38:30|5569.7|5566.9|5569.7|5566.9|5569.7|5566.9|5569.1|5566.3|21
1611218320000|2021-01-21 08:38:40|5569.6|5566.8|5569.7|5566.9|5569.7|5566.9|5569.2|5566.4|218
1611218330000|2021-01-21 08:38:50|5570.2|5567.4|5570.3|5567.5|5570.3|5567.5|5570.1|5567.3|29
1611218340000|2021-01-21 08:39:00|5570.2|5567.4|5570.1|5567.3|5570.3|5567.5|5570.1|5567.3|89
1611218350000|2021-01-21 08:39:10|5570.2|5567.4|5569.7|5566.9|5570.2|5567.4|5569.7|5566.9|0
1611218360000|2021-01-21 08:39:20|5570.2|5567.4|5570.1|5567.3|5570.2|5567.4|5569.3|5566.5|38
1611218370000|2021-01-21 08:39:30|5569.7|5566.9|5568.6|5565.8|5569.7|5566.9|5568.1|5565.3|432
1611218380000|2021-01-21 08:39:40|5568.7|5565.9|5569.2|5566.4|5569.2|5566.4|5568.7|5565.9|1
1611218390000|2021-01-21 08:39:50|5569.1|5566.3|5570.3|5567.5|5570.3|5567.5|5569.1|5566.3|5
1611218400000|2021-01-21 08:40:00|5571.1|5568.3|5569.3|5566.5|5571.2|5568.4|5569.3|5566.5|19
1611218410000|2021-01-21 08:40:10|5569.2|5566.4|5569.1|5566.3|5569.3|5566.5|5569.1|5566.3|21
1611218420000|2021-01-21 08:40:20|5569.7|5566.9|5569.7|5566.9|5569.7|5566.9|5569.7|5566.9|3
1611218430000|2021-01-21 08:40:30|5570.1|5567.3|5568.1|5565.3|5570.2|5567.4|5568.1|5565.3|10
1611218440000|2021-01-21 08:40:40|||||||||1
1611218450000|2021-01-21 08:40:50|5568.2|5565.4|5568.1|5565.3|5568.6|5565.8|5568.1|5565.3|9
1611218460000|2021-01-21 08:41:00|5568.3|5565.5|5569.1|5566.3|5569.1|5566.3|5568.3|5565.5|8
1611218470000|2021-01-21 08:41:10|5569.9|5567.1|5569.2|5566.4|5570|5567.2|5569.2|5566.4|31
1611218480000|2021-01-21 08:41:20|5568.7|5565.9|5568.6|5565.8|5568.7|5565.9|5567.7|5564.9|14
1611218490000|2021-01-21 08:41:30|5568.5|5565.7|5567.3|5564.5|5568.6|5565.8|5567.3|5564.5|14
1611218500000|2021-01-21 08:41:40|5568.1|5565.3|5568.1|5565.3|5568.6|5565.8|5567.1|5564.3|15
1611218510000|2021-01-21 08:41:50|5567.3|5564.5|5566.7|5563.9|5567.3|5564.5|5566.1|5563.3|23
1611218520000|2021-01-21 08:42:00|5567.1|5564.3|5567.1|5564.3|5568.1|5565.3|5567.1|5564.3|12
1611218530000|2021-01-21 08:42:10|5567.3|5564.5|5568.1|5565.3|5568.5|5565.7|5567.1|5564.3|13
1611218540000|2021-01-21 08:42:20|||||||||4
1611218550000|2021-01-21 08:42:30|5568.3|5565.5|5569.7|5566.9|5569.7|5566.9|5568.3|5565.5|31
1611218560000|2021-01-21 08:42:40|5569.2|5566.4|5569.1|5566.3|5569.2|5566.4|5569.1|5566.3|3
1611218570000|2021-01-21 08:42:50|5569|5566.2|5564.1|5561.3|5569|5566.2|5564.1|5561.3|445
1611218580000|2021-01-21 08:43:00|5564.7|5561.9|5563.6|5560.8|5564.7|5561.9|5563.6|5560.8|87
1611218590000|2021-01-21 08:43:10|5563.1|5560.3|5562.2|5559.4|5563.1|5560.3|5562.1|5559.3|45
1611218600000|2021-01-21 08:43:20|5562.3|5559.5|5561.1|5558.3|5562.3|5559.5|5561.1|5558.3|119
1611218610000|2021-01-21 08:43:30|5561.3|5558.5|5562.7|5559.9|5562.7|5559.9|5561.3|5558.5|21
1611218620000|2021-01-21 08:43:40|5562.3|5559.5|5562.2|5559.4|5562.3|5559.5|5562.1|5559.3|20
1611218630000|2021-01-21 08:43:50|5562.7|5559.9|5563.3|5560.5|5563.3|5560.5|5562.6|5559.8|37
1611218640000|2021-01-21 08:44:00|5563.7|5560.9|5563.3|5560.5|5565.2|5562.4|5563.1|5560.3|15
1611218650000|2021-01-21 08:44:10|5563.7|5560.9|5563.1|5560.3|5563.7|5560.9|5563.1|5560.3|8
1611218660000|2021-01-21 08:44:20|5562.3|5559.5|5567.3|5564.5|5567.3|5564.5|5562.3|5559.5|1887
1611218670000|2021-01-21 08:44:30|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|5567.7|5564.9|3
1611218680000|2021-01-21 08:44:40|5568.1|5565.3|5570.3|5567.5|5570.3|5567.5|5568.1|5565.3|49
1611218690000|2021-01-21 08:44:50|5570.4|5567.6|5570.2|5567.4|5571.1|5568.3|5570.2|5567.4|1
1611218700000|2021-01-21 08:45:00|5570.7|5567.9|5570.3|5567.5|5571.2|5568.4|5570.3|5567.5|36
1611218710000|2021-01-21 08:45:10|5570.7|5567.9|5569.7|5566.9|5570.7|5567.9|5569.7|5566.9|15
1611218720000|2021-01-21 08:45:20|5570.1|5567.3|5568.7|5565.9|5570.3|5567.5|5568.7|5565.9|71
1611218730000|2021-01-21 08:45:30|5569.2|5566.4|5569.2|5566.4|5569.7|5566.9|5569.2|5566.4|64
1611218740000|2021-01-21 08:45:40|5569.7|5566.9|5570.2|5567.4|5570.3|5567.5|5569.7|5566.9|4
1611218750000|2021-01-21 08:45:50|5570.3|5567.5|5572.1|5569.3|5572.1|5569.3|5570.1|5567.3|5
1611218760000|2021-01-21 08:46:00|5572.7|5569.9|5573.3|5570.5|5574.3|5571.5|5572.7|5569.9|150
1611218770000|2021-01-21 08:46:10|5573.7|5570.9|5577.2|5574.4|5577.3|5574.5|5573.7|5570.9|154
1611218780000|2021-01-21 08:46:20|5577.3|5574.5|5576.3|5573.5|5577.7|5574.9|5575.3|5572.5|63
1611218790000|2021-01-21 08:46:30|5576.7|5573.9|5575.3|5572.5|5577.7|5574.9|5575.3|5572.5|598
1611218800000|2021-01-21 08:46:40|5575.7|5572.9|5576.1|5573.3|5576.3|5573.5|5575.7|5572.9|117
1611218810000|2021-01-21 08:46:50|5576.2|5573.4|5576.3|5573.5|5576.3|5573.5|5576.2|5573.4|216
1611218820000|2021-01-21 08:47:00|5576.2|5573.4|5575.4|5572.6|5577.4|5574.6|5575.4|5572.6|261
1611218830000|2021-01-21 08:47:10|5575.9|5573.1|5575.9|5573.1|5576.3|5573.5|5575.9|5573.1|14
1611218840000|2021-01-21 08:47:20|5576.3|5573.5|5576.3|5573.5|5576.8|5574|5576.3|5573.5|15
1611218850000|2021-01-21 08:47:30|5576.6|5573.8|5576.3|5573.5|5577.3|5574.5|5576.3|5573.5|27
1611218860000|2021-01-21 08:47:40|5576.2|5573.4|5575.3|5572.5|5576.7|5573.9|5575.3|5572.5|40
1611218870000|2021-01-21 08:47:50|5574.3|5571.5|5574.2|5571.4|5574.3|5571.5|5573.3|5570.5|52
1611218880000|2021-01-21 08:48:00|5573.8|5571|5572.7|5569.9|5574.2|5571.4|5572.7|5569.9|23
1611218890000|2021-01-21 08:48:10|5573.1|5570.3|5575.1|5572.3|5575.3|5572.5|5572.7|5569.9|53
1611218900000|2021-01-21 08:48:20|5574.7|5571.9|5572.7|5569.9|5574.7|5571.9|5572.7|5569.9|25
1611218910000|2021-01-21 08:48:30|5572.8|5570|5571.3|5568.5|5573.1|5570.3|5571.2|5568.4|34
1611218920000|2021-01-21 08:48:40|5571.8|5569|5572.2|5569.4|5572.3|5569.5|5571.8|5569|5
1611218930000|2021-01-21 08:48:50|5572.3|5569.5|5572.1|5569.3|5573.7|5570.9|5572.1|5569.3|15
1611218940000|2021-01-21 08:49:00|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|5572.1|5569.3|24
1611218950000|2021-01-21 08:49:10|5572.7|5569.9|5571.3|5568.5|5572.7|5569.9|5571.3|5568.5|2
1611218960000|2021-01-21 08:49:20|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|37
1611218970000|2021-01-21 08:49:30|5573.3|5570.5|5572.3|5569.5|5573.3|5570.5|5572.3|5569.5|4
1611218980000|2021-01-21 08:49:40|5571.8|5569|5571.8|5569|5571.8|5569|5571.8|5569|2
1611218990000|2021-01-21 08:49:50|5571.3|5568.5|5571.3|5568.5|5571.3|5568.5|5571.3|5568.5|7
1611219010000|2021-01-21 08:50:10|5571.7|5568.9|5571.7|5568.9|5571.7|5568.9|5571.7|5568.9|28
1611219020000|2021-01-21 08:50:20|5571.3|5568.5|5574.3|5571.5|5574.3|5571.5|5571.3|5568.5|43
1611219030000|2021-01-21 08:50:30|5574.1|5571.3|5573.3|5570.5|5574.3|5571.5|5573.3|5570.5|17
1611219040000|2021-01-21 08:50:40|5572.3|5569.5|5572.9|5570.1|5573.3|5570.5|5572.3|5569.5|20
1611219050000|2021-01-21 08:50:50|5572.4|5569.6|5572.9|5570.1|5572.9|5570.1|5572.3|5569.5|4
1611219060000|2021-01-21 08:51:00|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|5571.4|5568.6|8
1611219070000|2021-01-21 08:51:10|||||||||4
1611219080000|2021-01-21 08:51:20|||||||||32
1611219090000|2021-01-21 08:51:30|5571.6|5568.8|5572.3|5569.5|5572.3|5569.5|5571.6|5568.8|22
1611219100000|2021-01-21 08:51:40|5571.7|5568.9|5571.1|5568.3|5571.7|5568.9|5571.1|5568.3|28
1611219110000|2021-01-21 08:51:50|5570.9|5568.1|5570.7|5567.9|5570.9|5568.1|5570.3|5567.5|30
1611219120000|2021-01-21 08:52:00|5570.5|5567.7|5568.1|5565.3|5570.5|5567.7|5568.1|5565.3|94
1611219130000|2021-01-21 08:52:10|5568.3|5565.5|5565.1|5562.3|5568.3|5565.5|5563.7|5560.9|197
1611219140000|2021-01-21 08:52:20|5564.7|5561.9|5562.2|5559.4|5564.7|5561.9|5560.1|5557.3|129
1611219150000|2021-01-21 08:52:30|5562.7|5559.9|5561.7|5558.9|5562.7|5559.9|5560.1|5557.3|224
1611219160000|2021-01-21 08:52:40|5562.1|5559.3|5562.7|5559.9|5563.1|5560.3|5562.1|5559.3|4
1611219170000|2021-01-21 08:52:50|5562.3|5559.5|5560.2|5557.4|5562.7|5559.9|5560.2|5557.4|67
1611219180000|2021-01-21 08:53:00|5560.3|5557.5|5561.1|5558.3|5561.1|5558.3|5559.3|5556.5|17
1611219190000|2021-01-21 08:53:10|5560.2|5557.4|5560.6|5557.8|5560.7|5557.9|5560.2|5557.4|26
1611219200000|2021-01-21 08:53:20|5560.7|5557.9|5561.3|5558.5|5561.3|5558.5|5560.1|5557.3|9
1611219210000|2021-01-21 08:53:30|5562.1|5559.3|5564.2|5561.4|5564.2|5561.4|5562.1|5559.3|33
1611219220000|2021-01-21 08:53:40|5564.1|5561.3|5564.1|5561.3|5564.1|5561.3|5564.1|5561.3|4
1611219230000|2021-01-21 08:53:50|5563.3|5560.5|5563.2|5560.4|5563.3|5560.5|5563.2|5560.4|1
1611219240000|2021-01-21 08:54:00|5562.7|5559.9|5564.3|5561.5|5564.3|5561.5|5562.7|5559.9|23
1611219250000|2021-01-21 08:54:10|5564.2|5561.4|5563.2|5560.4|5564.3|5561.5|5563.2|5560.4|4
1611219260000|2021-01-21 08:54:20|5563.3|5560.5|5562.3|5559.5|5563.3|5560.5|5561.3|5558.5|12
1611219270000|2021-01-21 08:54:30|5562.7|5559.9|5562.8|5560|5562.8|5560|5562.3|5559.5|1
1611219280000|2021-01-21 08:54:40|5563.2|5560.4|5563.1|5560.3|5563.2|5560.4|5563.1|5560.3|0
1611219290000|2021-01-21 08:54:50|5562.7|5559.9|5563.1|5560.3|5563.2|5560.4|5562.7|5559.9|4
1611219300000|2021-01-21 08:55:00|5563.2|5560.4|5564.2|5561.4|5564.3|5561.5|5563.2|5560.4|54
1611219310000|2021-01-21 08:55:10|5564.1|5561.3|5563.7|5560.9|5564.1|5561.3|5563.3|5560.5|0
1611219320000|2021-01-21 08:55:20|5563.3|5560.5|5561.2|5558.4|5563.3|5560.5|5561.2|5558.4|25
1611219330000|2021-01-21 08:55:30|5561.3|5558.5|5561.3|5558.5|5561.3|5558.5|5561.2|5558.4|5
1611219340000|2021-01-21 08:55:40|5561.2|5558.4|5561.3|5558.5|5561.3|5558.5|5561.1|5558.3|8
1611219350000|2021-01-21 08:55:50|5561.7|5558.9|5561.2|5558.4|5562.3|5559.5|5560.3|5557.5|36
1611219360000|2021-01-21 08:56:00|5561.1|5558.3|5558.3|5555.5|5561.1|5558.3|5558.3|5555.5|165
1611219370000|2021-01-21 08:56:10|5558.7|5555.9|5553.3|5550.5|5558.7|5555.9|5552.1|5549.3|481
1611219380000|2021-01-21 08:56:20|5552.3|5549.5|5554.7|5551.9|5554.7|5551.9|5552.3|5549.5|52
1611219390000|2021-01-21 08:56:30|5555.1|5552.3|5553.7|5550.9|5555.3|5552.5|5553.7|5550.9|11
1611219400000|2021-01-21 08:56:40|5554.1|5551.3|5556.7|5553.9|5556.7|5553.9|5554.1|5551.3|17
1611219420000|2021-01-21 08:57:00|5557.1|5554.3|5556.1|5553.3|5557.1|5554.3|5556.1|5553.3|71
1611219430000|2021-01-21 08:57:10|5555.7|5552.9|5555.3|5552.5|5556.2|5553.4|5555.2|5552.4|32
1611219440000|2021-01-21 08:57:20|5555.2|5552.4|5556.1|5553.3|5557|5554.2|5555.2|5552.4|35
1611219450000|2021-01-21 08:57:30|5556.2|5553.4|5557.1|5554.3|5557.1|5554.3|5556.1|5553.3|2
1611219460000|2021-01-21 08:57:40|5556.2|5553.4|5556.7|5553.9|5556.7|5553.9|5556.2|5553.4|1
1611219470000|2021-01-21 08:57:50|||||||||17
1611219480000|2021-01-21 08:58:00|5557.1|5554.3|5558.1|5555.3|5558.2|5555.4|5557.1|5554.3|12
1611219490000|2021-01-21 08:58:10|5559.1|5556.3|5561.1|5558.3|5561.1|5558.3|5559.1|5556.3|32
1611219500000|2021-01-21 08:58:20|5561.3|5558.5|5561.6|5558.8|5562.7|5559.9|5561.3|5558.5|68
1611219510000|2021-01-21 08:58:30|5561.5|5558.7|5560.2|5557.4|5561.5|5558.7|5560.2|5557.4|1
1611219520000|2021-01-21 08:58:40|5560.6|5557.8|5559.1|5556.3|5560.6|5557.8|5559.1|5556.3|40
1611219530000|2021-01-21 08:58:50|5558.7|5555.9|5559.7|5556.9|5560.3|5557.5|5558.7|5555.9|46
1611219540000|2021-01-21 08:59:00|5560.1|5557.3|5560.7|5557.9|5561.1|5558.3|5560.1|5557.3|110
1611219550000|2021-01-21 08:59:10|5560.5|5557.7|5561.1|5558.3|5561.1|5558.3|5560.1|5557.3|28
1611219560000|2021-01-21 08:59:20|5560.2|5557.4|5560.7|5557.9|5561.3|5558.5|5560.2|5557.4|250
1611219570000|2021-01-21 08:59:30|5561.1|5558.3|5559.2|5556.4|5561.1|5558.3|5559.2|5556.4|6
1611219580000|2021-01-21 08:59:40|5558.3|5555.5|5558.7|5555.9|5558.7|5555.9|5558.3|5555.5|4
1611219590000|2021-01-21 08:59:50|5559.2|5556.4|5559.2|5556.4|5559.2|5556.4|5558.7|5555.9|38
1611219600000|2021-01-21 09:00:00|5558.7|5555.9|5557.1|5554.3|5558.7|5555.9|5557.1|5554.3|110
1611219610000|2021-01-21 09:00:10|5557.3|5554.5|5555.3|5552.5|5557.7|5554.9|5555.3|5552.5|53
1611219620000|2021-01-21 09:00:20|5555.1|5552.3|5555.7|5552.9|5555.7|5552.9|5552.2|5549.4|267
1611219630000|2021-01-21 09:00:30|5555.3|5552.5|5558.2|5555.4|5559.3|5556.5|5555.1|5552.3|172
1611219640000|2021-01-21 09:00:40|5558.1|5555.3|5558.2|5555.4|5559.2|5556.4|5558.1|5555.3|9
1611219650000|2021-01-21 09:00:50|5558.3|5555.5|5558.6|5555.8|5559.3|5556.5|5558.3|5555.5|12
1611219660000|2021-01-21 09:01:00|5558.2|5555.4|5557.3|5554.5|5558.2|5555.4|5556.7|5553.9|58
1611219670000|2021-01-21 09:01:10|5557.8|5555|5558.3|5555.5|5559.7|5556.9|5557.8|5555|217
1611219680000|2021-01-21 09:01:20|5557.7|5554.9|5557.8|5555|5558.3|5555.5|5557.3|5554.5|2
1611219690000|2021-01-21 09:01:30|5558.8|5556|5559.3|5556.5|5560.3|5557.5|5558.8|5556|51
1611219700000|2021-01-21 09:01:40|5559.7|5556.9|5559.8|5557|5560.2|5557.4|5559.7|5556.9|23
1611219710000|2021-01-21 09:01:50|5560.3|5557.5|5560.3|5557.5|5560.3|5557.5|5560.2|5557.4|91
1611219720000|2021-01-21 09:02:00|5560.7|5557.9|5560.3|5557.5|5561.3|5558.5|5560.3|5557.5|11
1611219730000|2021-01-21 09:02:10|5560.1|5557.3|5563.1|5560.3|5563.3|5560.5|5559.3|5556.5|75
1611219740000|2021-01-21 09:02:20|5562.7|5559.9|5562.7|5559.9|5563.2|5560.4|5562.7|5559.9|6
1611219750000|2021-01-21 09:02:30|5562.8|5560|5564.2|5561.4|5564.2|5561.4|5562.8|5560|8
1611219760000|2021-01-21 09:02:40|5564.3|5561.5|5563.3|5560.5|5564.7|5561.9|5563.2|5560.4|21
1611219770000|2021-01-21 09:02:50|5563.7|5560.9|5562.3|5559.5|5563.7|5560.9|5562.1|5559.3|19
1611219780000|2021-01-21 09:03:00|5562.2|5559.4|5561.3|5558.5|5562.7|5559.9|5561.2|5558.4|16
1611219790000|2021-01-21 09:03:10|5561.2|5558.4|5562.2|5559.4|5562.3|5559.5|5561.2|5558.4|10
1611219800000|2021-01-21 09:03:20|5562.1|5559.3|5561.3|5558.5|5562.1|5559.3|5560.8|5558|160
1611219810000|2021-01-21 09:03:30|5561.2|5558.4|5561.3|5558.5|5561.3|5558.5|5561.2|5558.4|1
1611219820000|2021-01-21 09:03:40|5560.6|5557.8|5560.3|5557.5|5560.6|5557.8|5560.3|5557.5|15
1611219830000|2021-01-21 09:03:50|||||||||7
1611219840000|2021-01-21 09:04:00|5559.3|5556.5|5559.8|5557|5560.3|5557.5|5559.3|5556.5|61
1611219850000|2021-01-21 09:04:10|5559.4|5556.6|5559.8|5557|5560.3|5557.5|5559.4|5556.6|8
1611219860000|2021-01-21 09:04:20|5559.9|5557.1|5558.3|5555.5|5559.9|5557.1|5558.3|5555.5|12
1611219870000|2021-01-21 09:04:30|5557.9|5555.1|5558.3|5555.5|5558.3|5555.5|5557.3|5554.5|6
1611219880000|2021-01-21 09:04:40|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|1
1611219890000|2021-01-21 09:04:50|5559.3|5556.5|5559.3|5556.5|5559.3|5556.5|5559.3|5556.5|1
1611219900000|2021-01-21 09:05:00|5558.3|5555.5|5559.9|5557.1|5559.9|5557.1|5558.3|5555.5|15
1611219910000|2021-01-21 09:05:10|5559.8|5557|5558.9|5556.1|5560.3|5557.5|5558.9|5556.1|1
1611219920000|2021-01-21 09:05:20|5559.4|5556.6|5561.3|5558.5|5561.3|5558.5|5559.4|5556.6|4
1611219930000|2021-01-21 09:05:30|5561.4|5558.6|5562.3|5559.5|5563.9|5561.1|5561.4|5558.6|83
1611219940000|2021-01-21 09:05:40|5561.3|5558.5|5559.9|5557.1|5561.4|5558.6|5559.3|5556.5|42
1611219950000|2021-01-21 09:05:50|5560.3|5557.5|5559.9|5557.1|5560.3|5557.5|5559.3|5556.5|12
1611219960000|2021-01-21 09:06:00|5560.3|5557.5|5560.3|5557.5|5560.8|5558|5560.3|5557.5|6
1611219970000|2021-01-21 09:06:10|5560.4|5557.6|5561.3|5558.5|5561.3|5558.5|5560.3|5557.5|0
1611219980000|2021-01-21 09:06:20|5560.3|5557.5|5559.3|5556.5|5560.3|5557.5|5559.3|5556.5|9
1611219990000|2021-01-21 09:06:30|5558.3|5555.5|5559.3|5556.5|5559.3|5556.5|5558.3|5555.5|30
1611220010000|2021-01-21 09:06:50|5559.7|5556.9|5559.7|5556.9|5560.3|5557.5|5559.7|5556.9|5
1611220020000|2021-01-21 09:07:00|5559.3|5556.5|5559.8|5557|5559.8|5557|5558.3|5555.5|40
1611220030000|2021-01-21 09:07:10|5559.7|5556.9|5557.3|5554.5|5559.7|5556.9|5556.8|5554|70
1611220040000|2021-01-21 09:07:20|5556.9|5554.1|5556.4|5553.6|5557.3|5554.5|5556.3|5553.5|15
1611220050000|2021-01-21 09:07:30|5556.8|5554|5554.3|5551.5|5556.8|5554|5554.3|5551.5|11
1611220060000|2021-01-21 09:07:40|5553.8|5551|5553.9|5551.1|5553.9|5551.1|5553.3|5550.5|58
1611220070000|2021-01-21 09:07:50|5553.8|5551|5554.3|5551.5|5554.3|5551.5|5553.7|5550.9|79
1611220080000|2021-01-21 09:08:00|5554.7|5551.9|5554.7|5551.9|5554.7|5551.9|5554.7|5551.9|7
1611220090000|2021-01-21 09:08:10|5554.3|5551.5|5554.3|5551.5|5554.3|5551.5|5554.3|5551.5|0
1611220100000|2021-01-21 09:08:20|5554.1|5551.3|5553.3|5550.5|5554.1|5551.3|5552.9|5550.1|18
1611220110000|2021-01-21 09:08:30|5553.7|5550.9|5553.8|5551|5553.8|5551|5553.7|5550.9|2
1611220120000|2021-01-21 09:08:40|5554.3|5551.5|5556.9|5554.1|5556.9|5554.1|5554.3|5551.5|80
1611220130000|2021-01-21 09:08:50|5556.8|5554|5557.3|5554.5|5557.4|5554.6|5556.8|5554|2
1611220140000|2021-01-21 09:09:00|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|5557.3|5554.5|0
1611220150000|2021-01-21 09:09:10|5558.3|5555.5|5559.4|5556.6|5559.4|5556.6|5558.3|5555.5|15
1611220160000|2021-01-21 09:09:20|5559.3|5556.5|5559.4|5556.6|5559.4|5556.6|5559.3|5556.5|1
1611220170000|2021-01-21 09:09:30|5559.6|5556.8|5561.3|5558.5|5561.3|5558.5|5559.6|5556.8|3
1611220180000|2021-01-21 09:09:40|5561.4|5558.6|5562.4|5559.6|5562.6|5559.8|5561.4|5558.6|39
1611220190000|2021-01-21 09:09:50|5562.6|5559.8|5562.3|5559.5|5563.3|5560.5|5562.3|5559.5|58
1611220200000|2021-01-21 09:10:00|5561.4|5558.6|5562.3|5559.5|5562.3|5559.5|5561.3|5558.5|8
1611220210000|2021-01-21 09:10:10|5561.3|5558.5|5561.8|5559|5561.9|5559.1|5561.3|5558.5|4
1611220220000|2021-01-21 09:10:20|5561.3|5558.5|5561.8|5559|5562.3|5559.5|5561.3|5558.5|33
1611220230000|2021-01-21 09:10:30|5562.3|5559.5|5561.7|5558.9|5562.3|5559.5|5561.3|5558.5|9
1611220240000|2021-01-21 09:10:40|5561.4|5558.6|5561.3|5558.5|5562.3|5559.5|5561.3|5558.5|5
1611220250000|2021-01-21 09:10:50|||||||||4
1611220260000|2021-01-21 09:11:00|5561.6|5558.8|5562.1|5559.3|5562.1|5559.3|5561.6|5558.8|54
1611220270000|2021-01-21 09:11:10|5561.3|5558.5|5562.3|5559.5|5562.3|5559.5|5561.3|5558.5|101
1611220280000|2021-01-21 09:11:20|5562.9|5560.1|5562.9|5560.1|5563.3|5560.5|5562.9|5560.1|22
1611220290000|2021-01-21 09:11:30|5563.7|5560.9|5563.9|5561.1|5563.9|5561.1|5563.7|5560.9|2
1611220320000|2021-01-21 09:12:00|5564.4|5561.6|5564.3|5561.5|5564.4|5561.6|5564.3|5561.5|0
1611220330000|2021-01-21 09:12:10|5563.3|5560.5|5563.6|5560.8|5563.6|5560.8|5563.3|5560.5|5
1611220340000|2021-01-21 09:12:20|5563.4|5560.6|5563.6|5560.8|5563.6|5560.8|5563.4|5560.6|1
1611220350000|2021-01-21 09:12:30|5563.3|5560.5|5562.9|5560.1|5563.4|5560.6|5562.3|5559.5|15
1611220360000|2021-01-21 09:12:40|5562.6|5559.8|5562.3|5559.5|5562.6|5559.8|5562.3|5559.5|2
1611220370000|2021-01-21 09:12:50|5562.9|5560.1|5562.9|5560.1|5563.6|5560.8|5562.9|5560.1|18
1611220380000|2021-01-21 09:13:00|5562.4|5559.6|5562.3|5559.5|5563.3|5560.5|5562.3|5559.5|28
1611220390000|2021-01-21 09:13:10|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|0
1611220410000|2021-01-21 09:13:30|5562.3|5559.5|5562.4|5559.6|5562.4|5559.6|5562.3|5559.5|4
1611220420000|2021-01-21 09:13:40|5563.3|5560.5|5563.3|5560.5|5563.3|5560.5|5563.3|5560.5|0
1611220430000|2021-01-21 09:13:50|||||||||2
1611220440000|2021-01-21 09:14:00|||||||||5
1611220450000|2021-01-21 09:14:10|5562.3|5559.5|5563.3|5560.5|5563.3|5560.5|5561.8|5559|42
1611220460000|2021-01-21 09:14:20|5562.9|5560.1|5559.3|5556.5|5562.9|5560.1|5559.3|5556.5|61
1611220470000|2021-01-21 09:14:30|5558.9|5556.1|5556.6|5553.8|5558.9|5556.1|5556.6|5553.8|6
1611220480000|2021-01-21 09:14:40|5557.3|5554.5|5557.4|5554.6|5557.6|5554.8|5557.3|5554.5|20
1611220490000|2021-01-21 09:14:50|5557.6|5554.8|5557.6|5554.8|5557.6|5554.8|5557.6|5554.8|0
1611220500000|2021-01-21 09:15:00|5557.3|5554.5|5559.4|5556.6|5559.9|5557.1|5557.3|5554.5|40
1611220510000|2021-01-21 09:15:10|5559.3|5556.5|5559.3|5556.5|5559.6|5556.8|5558.9|5556.1|1
1611220520000|2021-01-21 09:15:20|5558.9|5556.1|5558.4|5555.6|5558.9|5556.1|5558.3|5555.5|7
1611220530000|2021-01-21 09:15:30|5558.3|5555.5|5557.4|5554.6|5558.3|5555.5|5557.3|5554.5|16
1611220540000|2021-01-21 09:15:40|5557.7|5554.9|5557.3|5554.5|5557.7|5554.9|5557.3|5554.5|0
1611220550000|2021-01-21 09:15:50|||||||||1
1611220560000|2021-01-21 09:16:00|||||||||4
1611220570000|2021-01-21 09:16:10|5557.4|5554.6|5558.3|5555.5|5558.3|5555.5|5557.4|5554.6|2
1611220580000|2021-01-21 09:16:20|5558.4|5555.6|5558.6|5555.8|5558.6|5555.8|5558.4|5555.6|1
1611220590000|2021-01-21 09:16:30|5559.3|5556.5|5559.3|5556.5|5559.9|5557.1|5559.3|5556.5|4
1611220600000|2021-01-21 09:16:40|5559.4|5556.6|5559.3|5556.5|5559.4|5556.6|5559.3|5556.5|0
1611220610000|2021-01-21 09:16:50|5559.4|5556.6|5558.4|5555.6|5559.4|5556.6|5558.4|5555.6|4
1611220620000|2021-01-21 09:17:00|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|5558.4|5555.6|0
1611220630000|2021-01-21 09:17:10|5558.8|5556|5559.6|5556.8|5559.6|5556.8|5558.8|5556|11
1611220640000|2021-01-21 09:17:20|5559.9|5557.1|5560.4|5557.6|5560.4|5557.6|5559.9|5557.1|4
1611220650000|2021-01-21 09:17:30|5560.6|5557.8|5560.6|5557.8|5560.6|5557.8|5560.6|5557.8|5
1611220660000|2021-01-21 09:17:40|5561.6|5558.8|5561.9|5559.1|5562.4|5559.6|5561.6|5558.8|36
1611220670000|2021-01-21 09:17:50|5561.4|5558.6|5560.3|5557.5|5561.8|5559|5560.3|5557.5|20
1611220680000|2021-01-21 09:18:00|5560.4|5557.6|5560.3|5557.5|5560.9|5558.1|5560.3|5557.5|24
1611220690000|2021-01-21 09:18:10|5560.5|5557.7|5560.9|5558.1|5560.9|5558.1|5560.5|5557.7|9
1611220700000|2021-01-21 09:18:20|5561.7|5558.9|5562.9|5560.1|5562.9|5560.1|5561.7|5558.9|5
1611220710000|2021-01-21 09:18:30|5563.4|5560.6|5563.3|5560.5|5563.4|5560.6|5563.3|5560.5|3
1611220720000|2021-01-21 09:18:40|5562.9|5560.1|5562.9|5560.1|5562.9|5560.1|5562.9|5560.1|0
1611220730000|2021-01-21 09:18:50|5563.5|5560.7|5562.5|5559.7|5563.5|5560.7|5562.5|5559.7|6
1611220740000|2021-01-21 09:19:00|5562.4|5559.6|5562.5|5559.7|5562.5|5559.7|5562.3|5559.5|2
1611220750000|2021-01-21 09:19:10|5562.9|5560.1|5562.9|5560.1|5562.9|5560.1|5562.9|5560.1|0
1611220760000|2021-01-21 09:19:20|5563.3|5560.5|5563.3|5560.5|5563.5|5560.7|5563.3|5560.5|8
1611220770000|2021-01-21 09:19:30|5563.5|5560.7|5563.3|5560.5|5563.5|5560.7|5563.3|5560.5|1
1611220780000|2021-01-21 09:19:40|5562.9|5560.1|5562.3|5559.5|5562.9|5560.1|5562.3|5559.5|27
1611220790000|2021-01-21 09:19:50|5562.4|5559.6|5562.3|5559.5|5562.4|5559.6|5562.3|5559.5|4
1611220800000|2021-01-21 09:20:00|5561.5|5558.7|5560.4|5557.6|5561.5|5558.7|5560.3|5557.5|3
1611220810000|2021-01-21 09:20:10|5561.4|5558.6|5561.5|5558.7|5561.5|5558.7|5561.4|5558.6|0
1611220820000|2021-01-21 09:20:20|5561.4|5558.6|5561.5|5558.7|5561.5|5558.7|5561.4|5558.6|1
1611220830000|2021-01-21 09:20:30|5560.5|5557.7|5560.3|5557.5|5560.8|5558|5560.3|5557.5|3
1611220840000|2021-01-21 09:20:40|||||||||2
1611220860000|2021-01-21 09:21:00|5560.2|5557.4|5559.5|5556.7|5560.2|5557.4|5559.3|5556.5|1
1611220870000|2021-01-21 09:21:10|5559.8|5557|5559.5|5556.7|5559.8|5557|5559.4|5556.6|23
1611220880000|2021-01-21 09:21:20|5559.4|5556.6|5560.3|5557.5|5560.3|5557.5|5559.4|5556.6|2
1611220890000|2021-01-21 09:21:30|5560.8|5558|5558.9|5556.1|5560.8|5558|5558.4|5555.6|84
1611220900000|2021-01-21 09:21:40|5559.3|5556.5|5558.3|5555.5|5559.3|5556.5|5558.3|5555.5|34
1611220910000|2021-01-21 09:21:50|5558.5|5555.7|5558.5|5555.7|5558.5|5555.7|5558.5|5555.7|1
1611220920000|2021-01-21 09:22:00|5558.9|5556.1|5560.4|5557.6|5560.5|5557.7|5558.9|5556.1|2
1611220930000|2021-01-21 09:22:10|5560.3|5557.5|5560.3|5557.5|5560.3|5557.5|5560.3|5557.5|1
1611220940000|2021-01-21 09:22:20|5560.4|5557.6|5560.9|5558.1|5560.9|5558.1|5560.3|5557.5|2
1611220950000|2021-01-21 09:22:30|5560.5|5557.7|5560.3|5557.5|5560.5|5557.7|5560.3|5557.5|3
1611220960000|2021-01-21 09:22:40|5560.9|5558.1|5559.4|5556.6|5560.9|5558.1|5559.4|5556.6|7
1611220970000|2021-01-21 09:22:50|5559.5|5556.7|5559.9|5557.1|5559.9|5557.1|5559.5|5556.7|0
1611220990000|2021-01-21 09:23:10|5560.3|5557.5|5560.3|5557.5|5560.3|5557.5|5560.3|5557.5|0
1611221000000|2021-01-21 09:23:20|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|10
1611221020000|2021-01-21 09:23:40|5559.5|5556.7|5557.3|5554.5|5559.5|5556.7|5557.3|5554.5|39
1611221030000|2021-01-21 09:23:50|5556.9|5554.1|5557.3|5554.5|5557.3|5554.5|5556.5|5553.7|74
1611221040000|2021-01-21 09:24:00|||||||||13
1611221050000|2021-01-21 09:24:10|||||||||6
1611221060000|2021-01-21 09:24:20|5556.5|5553.7|5555.4|5552.6|5556.5|5553.7|5555.3|5552.5|28
1611221070000|2021-01-21 09:24:30|5555.8|5553|5555.8|5553|5555.8|5553|5555.3|5552.5|11
1611221080000|2021-01-21 09:24:40|5555.4|5552.6|5555.4|5552.6|5556.3|5553.5|5555.4|5552.6|20
1611221090000|2021-01-21 09:24:50|5555.3|5552.5|5554.3|5551.5|5555.3|5552.5|5554.3|5551.5|10
1611221100000|2021-01-21 09:25:00|||||||||13
1611221110000|2021-01-21 09:25:10|||||||||62
1611221130000|2021-01-21 09:25:30|||||||||13
1611221140000|2021-01-21 09:25:40|||||||||20
1611221150000|2021-01-21 09:25:50|||||||||4
1611221160000|2021-01-21 09:26:00|||||||||20
1611221170000|2021-01-21 09:26:10|||||||||11
1611221180000|2021-01-21 09:26:20|||||||||9
1611221190000|2021-01-21 09:26:30|5555.3|5552.5|5555.3|5552.5|5555.3|5552.5|5555.3|5552.5|9
1611221200000|2021-01-21 09:26:40|5554.5|5551.7|5554.5|5551.7|5554.5|5551.7|5554.3|5551.5|8
1611221210000|2021-01-21 09:26:50|5554.4|5551.6|5554.9|5552.1|5554.9|5552.1|5554.4|5551.6|6
1611221220000|2021-01-21 09:27:00|5555.3|5552.5|5555.3|5552.5|5555.3|5552.5|5555.3|5552.5|4
1611221230000|2021-01-21 09:27:10|5554.5|5551.7|5554.4|5551.6|5554.5|5551.7|5554.3|5551.5|34
1611221240000|2021-01-21 09:27:20|5554.3|5551.5|5554.3|5551.5|5554.4|5551.6|5554.3|5551.5|1
1611221250000|2021-01-21 09:27:30|5552.9|5550.1|5549.3|5546.5|5552.9|5550.1|5549.3|5546.5|155
1611221260000|2021-01-21 09:27:40|5549.4|5546.6|5551.4|5548.6|5552.3|5549.5|5549.4|5546.6|8
1611221270000|2021-01-21 09:27:50|5552.3|5549.5|5552.4|5549.6|5552.4|5549.6|5552.3|5549.5|2
1611221280000|2021-01-21 09:28:00|5553.2|5550.4|5553.9|5551.1|5554.3|5551.5|5553.2|5550.4|507
1611221290000|2021-01-21 09:28:10|5553.4|5550.6|5554.3|5551.5|5554.3|5551.5|5552.3|5549.5|134
1611221300000|2021-01-21 09:28:20|5553.5|5550.7|5554.3|5551.5|5554.3|5551.5|5553.3|5550.5|9
1611221310000|2021-01-21 09:28:30|5554.4|5551.6|5555.3|5552.5|5556.2|5553.4|5554.4|5551.6|18
1611221320000|2021-01-21 09:28:40|5554.8|5552|5555.9|5553.1|5555.9|5553.1|5554.8|5552|3
1611221330000|2021-01-21 09:28:50|5556.4|5553.6|5556.9|5554.1|5556.9|5554.1|5556.3|5553.5|28
1611221340000|2021-01-21 09:29:00|5557.3|5554.5|5557.3|5554.5|5557.3|5554.5|5556.4|5553.6|0
1611221350000|2021-01-21 09:29:10|5556.5|5553.7|5556.3|5553.5|5556.5|5553.7|5555|5552.2|21
1611221360000|2021-01-21 09:29:20|5556.9|5554.1|5555.4|5552.6|5557.4|5554.6|5555.4|5552.6|15
1611221370000|2021-01-21 09:29:30|5555.8|5553|5555.9|5553.1|5555.9|5553.1|5555.8|5553|0
1611221380000|2021-01-21 09:29:40|5556.3|5553.5|5556.9|5554.1|5556.9|5554.1|5556.3|5553.5|1
1611221390000|2021-01-21 09:29:50|5557.3|5554.5|5557.3|5554.5|5557.5|5554.7|5557.3|5554.5|23
1611221400000|2021-01-21 09:30:00|5557.4|5554.6|5560.3|5557.5|5560.3|5557.5|5557.4|5554.6|21
1611221410000|2021-01-21 09:30:10|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|5559.3|5556.5|10
1611221420000|2021-01-21 09:30:20|5558.3|5555.5|5558.8|5556|5558.8|5556|5557.8|5555|40
1611221430000|2021-01-21 09:30:30|5558.3|5555.5|5555.3|5552.5|5558.3|5555.5|5555.3|5552.5|445
1611221440000|2021-01-21 09:30:40|5555.4|5552.6|5556.8|5554|5556.8|5554|5555.4|5552.6|3
1611221450000|2021-01-21 09:30:50|5556.9|5554.1|5557.9|5555.1|5558.3|5555.5|5556.9|5554.1|6
1611221460000|2021-01-21 09:31:00|5558.3|5555.5|5559.3|5556.5|5559.3|5556.5|5557.3|5554.5|55
1611221470000|2021-01-21 09:31:10|5559.1|5556.3|5558.4|5555.6|5559.1|5556.3|5557.3|5554.5|92
1611221480000|2021-01-21 09:31:20|5558.9|5556.1|5557.4|5554.6|5558.9|5556.1|5557.3|5554.5|1
1611221490000|2021-01-21 09:31:30|5557.8|5555|5557.3|5554.5|5557.8|5555|5557.3|5554.5|2
1611221500000|2021-01-21 09:31:40|||||||||3
1611221530000|2021-01-21 09:32:10|5557.7|5554.9|5557.9|5555.1|5557.9|5555.1|5557.7|5554.9|12
1611221540000|2021-01-21 09:32:20|5558.8|5556|5558.8|5556|5558.8|5556|5558.8|5556|0
1611221550000|2021-01-21 09:32:30|5559.3|5556.5|5558.4|5555.6|5559.3|5556.5|5558.3|5555.5|4
1611221560000|2021-01-21 09:32:40|5558.8|5556|5559.5|5556.7|5559.5|5556.7|5558.8|5556|6
1611221570000|2021-01-21 09:32:50|5560.3|5557.5|5560.3|5557.5|5560.3|5557.5|5560.3|5557.5|16
1611221580000|2021-01-21 09:33:00|||||||||2
1611221590000|2021-01-21 09:33:10|5561.1|5558.3|5561.3|5558.5|5561.3|5558.5|5561.1|5558.3|4
1611221610000|2021-01-21 09:33:30|5560.3|5557.5|5560.1|5557.3|5560.3|5557.5|5560.1|5557.3|190
1611221620000|2021-01-21 09:33:40|5560.2|5557.4|5560.1|5557.3|5560.2|5557.4|5560.1|5557.3|6
1611221630000|2021-01-21 09:33:50|5560.2|5557.4|5560.2|5557.4|5560.2|5557.4|5560.2|5557.4|52
1611221640000|2021-01-21 09:34:00|5560.1|5557.3|5556.3|5553.5|5560.1|5557.3|5556.3|5553.5|121
1611221650000|2021-01-21 09:34:10|5557.1|5554.3|5557.6|5554.8|5557.7|5554.9|5557.1|5554.3|1
1611221660000|2021-01-21 09:34:20|5557.1|5554.3|5557.1|5554.3|5557.2|5554.4|5557.1|5554.3|21
1611221670000|2021-01-21 09:34:30|5557.2|5554.4|5557.3|5554.5|5557.3|5554.5|5557.2|5554.4|1
1611221680000|2021-01-21 09:34:40|5557.7|5554.9|5556.1|5553.3|5557.7|5554.9|5556.1|5553.3|37
1611221700000|2021-01-21 09:35:00|5556.2|5553.4|5556.1|5553.3|5556.2|5553.4|5556.1|5553.3|3
1611221710000|2021-01-21 09:35:10|5555.9|5553.1|5549.3|5546.5|5555.9|5553.1|5549.2|5546.4|66
1611221720000|2021-01-21 09:35:20|5550.1|5547.3|5551.7|5548.9|5552.2|5549.4|5550.1|5547.3|9
1611221730000|2021-01-21 09:35:30|5552.1|5549.3|5551.1|5548.3|5552.2|5549.4|5551.1|5548.3|5
1611221740000|2021-01-21 09:35:40|5551.2|5548.4|5551.7|5548.9|5551.7|5548.9|5550.1|5547.3|28
1611221750000|2021-01-21 09:35:50|5551.6|5548.8|5551.7|5548.9|5551.7|5548.9|5551.6|5548.8|0
1611221760000|2021-01-21 09:36:00|5552.1|5549.3|5553.1|5550.3|5553.3|5550.5|5552.1|5549.3|2
1611221770000|2021-01-21 09:36:10|5553.7|5550.9|5554.1|5551.3|5554.2|5551.4|5553.7|5550.9|5
1611221780000|2021-01-21 09:36:20|5554.3|5551.5|5554.3|5551.5|5554.3|5551.5|5554.3|5551.5|4
1611221790000|2021-01-21 09:36:30|5554.2|5551.4|5554.1|5551.3|5554.2|5551.4|5554.1|5551.3|4
1611221800000|2021-01-21 09:36:40|5554.2|5551.4|5554.1|5551.3|5554.2|5551.4|5554.1|5551.3|2
1611221810000|2021-01-21 09:36:50|5554.2|5551.4|5554.1|5551.3|5554.2|5551.4|5554.1|5551.3|0
1611221820000|2021-01-21 09:37:00|5553.1|5550.3|5551.1|5548.3|5553.2|5550.4|5550.2|5547.4|14
1611221830000|2021-01-21 09:37:10|5551|5548.2|5551.1|5548.3|5551.7|5548.9|5550.3|5547.5|10
1611221840000|2021-01-21 09:37:20|5551.7|5548.9|5550.7|5547.9|5551.7|5548.9|5550.3|5547.5|12
1611221850000|2021-01-21 09:37:30|5551.1|5548.3|5551.6|5548.8|5551.7|5548.9|5551.1|5548.3|6
1611221860000|2021-01-21 09:37:40|5551.1|5548.3|5551.1|5548.3|5551.2|5548.4|5551.1|5548.3|1
1611221870000|2021-01-21 09:37:50|5551.3|5548.5|5551.7|5548.9|5551.7|5548.9|5551.3|5548.5|3
1611221880000|2021-01-21 09:38:00|5552.1|5549.3|5551.1|5548.3|5552.1|5549.3|5551.1|5548.3|10
1611221890000|2021-01-21 09:38:10|5551.3|5548.5|5551.2|5548.4|5551.3|5548.5|5551.2|5548.4|3
1611221900000|2021-01-21 09:38:20|5551.7|5548.9|5551.2|5548.4|5551.7|5548.9|5551.1|5548.3|1
1611221910000|2021-01-21 09:38:30|5551.1|5548.3|5549.1|5546.3|5551.1|5548.3|5549.1|5546.3|19
1611221920000|2021-01-21 09:38:40|5549.3|5546.5|5549.1|5546.3|5549.3|5546.5|5549.1|5546.3|24
1611221930000|2021-01-21 09:38:50|5548.3|5545.5|5548.7|5545.9|5548.7|5545.9|5548.3|5545.5|86
1611221940000|2021-01-21 09:39:00|5549.3|5546.5|5548.3|5545.5|5549.3|5546.5|5548.3|5545.5|45
1611221950000|2021-01-21 09:39:10|5546.7|5543.9|5547.7|5544.9|5547.7|5544.9|5546.3|5543.5|116
1611221960000|2021-01-21 09:39:20|5547.6|5544.8|5548.2|5545.4|5548.2|5545.4|5547.1|5544.3|5
1611221970000|2021-01-21 09:39:30|5548.1|5545.3|5550.3|5547.5|5550.3|5547.5|5548.1|5545.3|18
1611221980000|2021-01-21 09:39:40|5550.1|5547.3|5549.3|5546.5|5550.1|5547.3|5549.3|5546.5|3
1611221990000|2021-01-21 09:39:50|5549.2|5546.4|5548.3|5545.5|5549.2|5546.4|5548.2|5545.4|1
1611222000000|2021-01-21 09:40:00|5548.7|5545.9|5548.7|5545.9|5549.2|5546.4|5548.3|5545.5|7
1611222010000|2021-01-21 09:40:10|5548.8|5546|5548.3|5545.5|5548.8|5546|5548.1|5545.3|134
1611222020000|2021-01-21 09:40:20|5549.2|5546.4|5547.7|5544.9|5549.2|5546.4|5547.7|5544.9|2
1611222030000|2021-01-21 09:40:30|5547.8|5545|5548.7|5545.9|5548.8|5546|5547.8|5545|0
1611222040000|2021-01-21 09:40:40|5548.8|5546|5548.3|5545.5|5548.8|5546|5548.3|5545.5|3
1611222050000|2021-01-21 09:40:50|5548.7|5545.9|5548.7|5545.9|5548.8|5546|5548.7|5545.9|1
1611222060000|2021-01-21 09:41:00|5548.3|5545.5|5548.2|5545.4|5549.3|5546.5|5548.2|5545.4|8
1611222070000|2021-01-21 09:41:10|5548.1|5545.3|5546.3|5543.5|5549.2|5546.4|5546.3|5543.5|80
1611222080000|2021-01-21 09:41:20|5546.7|5543.9|5546.3|5543.5|5546.7|5543.9|5546.3|5543.5|58
1611222090000|2021-01-21 09:41:30|5546.7|5543.9|5546.7|5543.9|5547.2|5544.4|5546.3|5543.5|67
1611222100000|2021-01-21 09:41:40|5548.3|5545.5|5548.7|5545.9|5548.7|5545.9|5548.3|5545.5|5
1611222110000|2021-01-21 09:41:50|5549.1|5546.3|5549.1|5546.3|5549.1|5546.3|5549.1|5546.3|13
1611222120000|2021-01-21 09:42:00|5549.3|5546.5|5550.1|5547.3|5550.2|5547.4|5549.3|5546.5|1
1611222130000|2021-01-21 09:42:10|5550.2|5547.4|5550.2|5547.4|5550.7|5547.9|5550.1|5547.3|35
1611222140000|2021-01-21 09:42:20|5551.2|5548.4|5552.1|5549.3|5552.3|5549.5|5550.7|5547.9|112
1611222150000|2021-01-21 09:42:30|5551.3|5548.5|5552.2|5549.4|5552.2|5549.4|5551.3|5548.5|9
1611222160000|2021-01-21 09:42:40|5552.3|5549.5|5552.2|5549.4|5552.7|5549.9|5552.2|5549.4|10
1611222170000|2021-01-21 09:42:50|5552.1|5549.3|5551.2|5548.4|5552.2|5549.4|5551.2|5548.4|11
1611222180000|2021-01-21 09:43:00|5551.1|5548.3|5552.2|5549.4|5554.3|5551.5|5550.1|5547.3|148
1611222190000|2021-01-21 09:43:10|5552.3|5549.5|5553.7|5550.9|5554.2|5551.4|5552.1|5549.3|47
1611222200000|2021-01-21 09:43:20|5553.3|5550.5|5553.3|5550.5|5553.3|5550.5|5553.2|5550.4|3
1611222210000|2021-01-21 09:43:30|5553.2|5550.4|5553.3|5550.5|5553.3|5550.5|5553.1|5550.3|2
1611222220000|2021-01-21 09:43:40|5553.2|5550.4|5553.7|5550.9|5553.7|5550.9|5553.1|5550.3|1
1611222240000|2021-01-21 09:44:00|5554.7|5551.9|5554.3|5551.5|5555.1|5552.3|5554.3|5551.5|316
1611222250000|2021-01-21 09:44:10|5554.1|5551.3|5554.2|5551.4|5554.3|5551.5|5554.1|5551.3|268
1611222260000|2021-01-21 09:44:20|5554.1|5551.3|5553.3|5550.5|5554.1|5551.3|5553.3|5550.5|1
1611222270000|2021-01-21 09:44:30|5553.4|5550.6|5553.3|5550.5|5554.1|5551.3|5553.3|5550.5|41
1611222280000|2021-01-21 09:44:40|5554.1|5551.3|5554.2|5551.4|5554.3|5551.5|5553.8|5551|3
1611222290000|2021-01-21 09:44:50|5554.3|5551.5|5554.1|5551.3|5554.3|5551.5|5554.1|5551.3|3
1611222300000|2021-01-21 09:45:00|5554.2|5551.4|5554.3|5551.5|5554.3|5551.5|5554.1|5551.3|2
1611222310000|2021-01-21 09:45:10|5554.7|5551.9|5554.3|5551.5|5554.7|5551.9|5554.3|5551.5|2
1611222320000|2021-01-21 09:45:20|5555.1|5552.3|5555.3|5552.5|5555.3|5552.5|5555.1|5552.3|2
1611222330000|2021-01-21 09:45:30|5555.7|5552.9|5553.7|5550.9|5555.7|5552.9|5553.3|5550.5|66
1611222340000|2021-01-21 09:45:40|5553.3|5550.5|5553.3|5550.5|5553.3|5550.5|5553.3|5550.5|41
1611222350000|2021-01-21 09:45:50|||||||||3
1611222360000|2021-01-21 09:46:00|5554.3|5551.5|5554.3|5551.5|5554.3|5551.5|5554.2|5551.4|25
1611222370000|2021-01-21 09:46:10|5555.2|5552.4|5554.3|5551.5|5555.2|5552.4|5554.3|5551.5|1
1611222380000|2021-01-21 09:46:20|5554.2|5551.4|5554.3|5551.5|5554.3|5551.5|5554.2|5551.4|3
1611222390000|2021-01-21 09:46:30|5554.2|5551.4|5554.3|5551.5|5554.3|5551.5|5554.2|5551.4|0
1611222400000|2021-01-21 09:46:40|5554.2|5551.4|5554.3|5551.5|5554.3|5551.5|5554.2|5551.4|1
1611222410000|2021-01-21 09:46:50|5554.2|5551.4|5554.3|5551.5|5554.3|5551.5|5554.2|5551.4|0
1611222420000|2021-01-21 09:47:00|5554.2|5551.4|5554.3|5551.5|5554.3|5551.5|5554.1|5551.3|0
1611222430000|2021-01-21 09:47:10|5554.2|5551.4|5555.3|5552.5|5555.3|5552.5|5554.1|5551.3|0
1611222450000|2021-01-21 09:47:30|5555.1|5552.3|5554.2|5551.4|5555.1|5552.3|5554.2|5551.4|3
1611222460000|2021-01-21 09:47:40|5554.3|5551.5|5555.3|5552.5|5555.3|5552.5|5554.3|5551.5|18
1611222470000|2021-01-21 09:47:50|5555.7|5552.9|5555.7|5552.9|5555.7|5552.9|5555.7|5552.9|1
1611222480000|2021-01-21 09:48:00|5555.8|5553|5556.1|5553.3|5556.2|5553.4|5555.8|5553|0
1611222490000|2021-01-21 09:48:10|5555.3|5552.5|5555.3|5552.5|5555.3|5552.5|5555.3|5552.5|0
1611222500000|2021-01-21 09:48:20|5555.2|5552.4|5556.3|5553.5|5556.3|5553.5|5555.2|5552.4|15
1611222510000|2021-01-21 09:48:30|5556.2|5553.4|5556.3|5553.5|5556.3|5553.5|5555.3|5552.5|4
1611222520000|2021-01-21 09:48:40|5556.7|5553.9|5560.3|5557.5|5560.3|5557.5|5556.7|5553.9|567
1611222530000|2021-01-21 09:48:50|5562.3|5559.5|5560.2|5557.4|5562.3|5559.5|5560.2|5557.4|236
1611222540000|2021-01-21 09:49:00|5559.7|5556.9|5560.3|5557.5|5560.3|5557.5|5559.7|5556.9|1
1611222550000|2021-01-21 09:49:10|||||||||4
1611222560000|2021-01-21 09:49:20|5560.1|5557.3|5559.3|5556.5|5560.1|5557.3|5559.2|5556.4|4
1611222570000|2021-01-21 09:49:30|5559.7|5556.9|5560.2|5557.4|5560.3|5557.5|5559.7|5556.9|2
1611222580000|2021-01-21 09:49:40|5560.1|5557.3|5560.1|5557.3|5560.2|5557.4|5559.7|5556.9|2
1611222590000|2021-01-21 09:49:50|5559.7|5556.9|5560.2|5557.4|5560.3|5557.5|5559.7|5556.9|24
1611222600000|2021-01-21 09:50:00|5560.3|5557.5|5559.7|5556.9|5560.3|5557.5|5559.7|5556.9|20
1611222610000|2021-01-21 09:50:10|5559.3|5556.5|5559.3|5556.5|5559.3|5556.5|5559.2|5556.4|0
1611222620000|2021-01-21 09:50:20|5559.2|5556.4|5557.2|5554.4|5559.2|5556.4|5557.2|5554.4|3
1611222630000|2021-01-21 09:50:30|5557.1|5554.3|5556.3|5553.5|5557.1|5554.3|5556.2|5553.4|0
1611222640000|2021-01-21 09:50:40|5556.8|5554|5556.7|5553.9|5557.2|5554.4|5556.7|5553.9|1
1611222660000|2021-01-21 09:51:00|5556.3|5553.5|5556.3|5553.5|5556.3|5553.5|5556.3|5553.5|1
1611222690000|2021-01-21 09:51:30|5555.3|5552.5|5552.7|5549.9|5555.3|5552.5|5552.7|5549.9|78
1611222700000|2021-01-21 09:51:40|5552.8|5550|5552.7|5549.9|5552.8|5550|5552.7|5549.9|0
1611222710000|2021-01-21 09:51:50|5553.3|5550.5|5554.2|5551.4|5554.3|5551.5|5553.3|5550.5|6
1611222720000|2021-01-21 09:52:00|5554.1|5551.3|5553.7|5550.9|5554.1|5551.3|5553.2|5550.4|32
1611222730000|2021-01-21 09:52:10|5553.3|5550.5|5554.3|5551.5|5554.3|5551.5|5553.3|5550.5|3
1611222750000|2021-01-21 09:52:30|5554.7|5551.9|5553.9|5551.1|5554.8|5552|5553.3|5550.5|3
1611222760000|2021-01-21 09:52:40|5554.3|5551.5|5554.7|5551.9|5555.3|5552.5|5554.3|5551.5|3
1611222770000|2021-01-21 09:52:50|5554.8|5552|5555.2|5552.4|5555.3|5552.5|5554.7|5551.9|0
1611222780000|2021-01-21 09:53:00|5555.3|5552.5|5555.2|5552.4|5555.3|5552.5|5555.2|5552.4|16
1611222800000|2021-01-21 09:53:20|5555.3|5552.5|5555.3|5552.5|5555.3|5552.5|5555.3|5552.5|1
1611222810000|2021-01-21 09:53:30|5556.3|5553.5|5556.8|5554|5556.8|5554|5556.3|5553.5|5
1611222820000|2021-01-21 09:53:40|5557.1|5554.3|5556.8|5554|5557.1|5554.3|5556.3|5553.5|0
1611222830000|2021-01-21 09:53:50|5556.7|5553.9|5556.3|5553.5|5556.7|5553.9|5556.3|5553.5|79
1611222840000|2021-01-21 09:54:00|5557.3|5554.5|5557.2|5554.4|5557.3|5554.5|5557.2|5554.4|29
1611222850000|2021-01-21 09:54:10|5556.3|5553.5|5557.2|5554.4|5557.2|5554.4|5556.3|5553.5|49
1611222860000|2021-01-21 09:54:20|5557.3|5554.5|5557.2|5554.4|5557.3|5554.5|5557.2|5554.4|0
1611222870000|2021-01-21 09:54:30|5557.3|5554.5|5557.2|5554.4|5557.3|5554.5|5557.2|5554.4|0
1611222880000|2021-01-21 09:54:40|5556.7|5553.9|5555.1|5552.3|5557.2|5554.4|5555.1|5552.3|20
1611222890000|2021-01-21 09:54:50|5555.3|5552.5|5558.1|5555.3|5558.2|5555.4|5555.2|5552.4|11
1611222900000|2021-01-21 09:55:00|5557.7|5554.9|5559.3|5556.5|5559.3|5556.5|5557.7|5554.9|14
1611222910000|2021-01-21 09:55:10|5559.2|5556.4|5558.7|5555.9|5559.2|5556.4|5558.7|5555.9|11
1611222920000|2021-01-21 09:55:20|5559.2|5556.4|5558.3|5555.5|5559.2|5556.4|5558.3|5555.5|2
1611222930000|2021-01-21 09:55:30|5559.3|5556.5|5559.2|5556.4|5559.3|5556.5|5559.2|5556.4|2
1611222950000|2021-01-21 09:55:50|5559.3|5556.5|5559.3|5556.5|5559.3|5556.5|5559.3|5556.5|3
1611222960000|2021-01-21 09:56:00|5558.5|5555.7|5557.3|5554.5|5558.5|5555.7|5557.1|5554.3|12
1611222970000|2021-01-21 09:56:10|5557.2|5554.4|5555.4|5552.6|5557.3|5554.5|5555.3|5552.5|14
1611222980000|2021-01-21 09:56:20|5556.3|5553.5|5556.2|5553.4|5556.3|5553.5|5556.2|5553.4|0
1611222990000|2021-01-21 09:56:30|5555.8|5553|5554.3|5551.5|5555.8|5553|5554.1|5551.3|39
1611223000000|2021-01-21 09:56:40|5554.4|5551.6|5555.7|5552.9|5556.1|5553.3|5554.4|5551.6|9
1611223010000|2021-01-21 09:56:50|5555.8|5553|5555.8|5553|5556.3|5553.5|5555.7|5552.9|5
1611223020000|2021-01-21 09:57:00|5556.2|5553.4|5556.2|5553.4|5556.3|5553.5|5556.2|5553.4|4
1611223030000|2021-01-21 09:57:10|5555.7|5552.9|5557.7|5554.9|5557.7|5554.9|5555.7|5552.9|13
1611223040000|2021-01-21 09:57:20|5557.8|5555|5557.7|5554.9|5557.8|5555|5557.7|5554.9|5
1611223050000|2021-01-21 09:57:30|5557.3|5554.5|5557.3|5554.5|5557.3|5554.5|5557.3|5554.5|0
1611223060000|2021-01-21 09:57:40|5557.2|5554.4|5557.3|5554.5|5557.3|5554.5|5557.2|5554.4|11
1611223070000|2021-01-21 09:57:50|5557.2|5554.4|5557.3|5554.5|5557.3|5554.5|5557.2|5554.4|5
1611223080000|2021-01-21 09:58:00|5556.3|5553.5|5554.7|5551.9|5556.3|5553.5|5554.7|5551.9|10
1611223090000|2021-01-21 09:58:10|5555.2|5552.4|5555.7|5552.9|5555.7|5552.9|5554.7|5551.9|4
1611223100000|2021-01-21 09:58:20|5555.6|5552.8|5554.7|5551.9|5555.6|5552.8|5554.3|5551.5|4
1611223110000|2021-01-21 09:58:30|5554.3|5551.5|5554.7|5551.9|5555.2|5552.4|5554.3|5551.5|25
1611223120000|2021-01-21 09:58:40|5554.9|5552.1|5554.8|5552|5555.3|5552.5|5554.7|5551.9|15
1611223130000|2021-01-21 09:58:50|5555.7|5552.9|5556.2|5553.4|5556.3|5553.5|5555.7|5552.9|3
1611223140000|2021-01-21 09:59:00|5556.3|5553.5|5556.2|5553.4|5556.3|5553.5|5556.2|5553.4|3
1611223150000|2021-01-21 09:59:10|||||||||2
1611223160000|2021-01-21 09:59:20|5555.3|5552.5|5555.7|5552.9|5555.8|5553|5555.2|5552.4|10
1611223170000|2021-01-21 09:59:30|5555.3|5552.5|5557.2|5554.4|5557.2|5554.4|5555.3|5552.5|4
1611223180000|2021-01-21 09:59:40|5557.3|5554.5|5557.2|5554.4|5557.3|5554.5|5557.2|5554.4|0
1611223190000|2021-01-21 09:59:50|5557.3|5554.5|5558.1|5555.3|5558.3|5555.5|5557.3|5554.5|54
1611223200000|2021-01-21 10:00:00|5557.3|5554.5|5557.7|5554.9|5557.8|5555|5557.2|5554.4|2
1611223210000|2021-01-21 10:00:10|5557.8|5555|5557.7|5554.9|5558.3|5555.5|5557.7|5554.9|2
1611223220000|2021-01-21 10:00:20|5557.8|5555|5557.7|5554.9|5557.8|5555|5557.7|5554.9|1
1611223230000|2021-01-21 10:00:30|5557.8|5555|5557.2|5554.4|5557.8|5555|5557.2|5554.4|1
1611223240000|2021-01-21 10:00:40|5557.3|5554.5|5557.3|5554.5|5557.3|5554.5|5557.3|5554.5|0
1611223250000|2021-01-21 10:00:50|5556.3|5553.5|5556.3|5553.5|5556.3|5553.5|5556.3|5553.5|6
1611223260000|2021-01-21 10:01:00|5555.1|5552.3|5554.8|5552|5555.1|5552.3|5554.3|5551.5|22
1611223270000|2021-01-21 10:01:10|5554.7|5551.9|5555.3|5552.5|5555.3|5552.5|5554.7|5551.9|30
1611223280000|2021-01-21 10:01:20|5555.1|5552.3|5555.1|5552.3|5555.1|5552.3|5555.1|5552.3|0
1611223290000|2021-01-21 10:01:30|5554.3|5551.5|5555.3|5552.5|5555.3|5552.5|5554.3|5551.5|351
1611223300000|2021-01-21 10:01:40|5554.8|5552|5554.8|5552|5554.8|5552|5554.8|5552|2
1611223320000|2021-01-21 10:02:00|5554.7|5551.9|5555.2|5552.4|5555.3|5552.5|5554.3|5551.5|23
1611223330000|2021-01-21 10:02:10|5555.3|5552.5|5556.2|5553.4|5556.3|5553.5|5555.3|5552.5|8
1611223340000|2021-01-21 10:02:20|5556.1|5553.3|5555.2|5552.4|5556.1|5553.3|5555.2|5552.4|0
1611223350000|2021-01-21 10:02:30|5555.3|5552.5|5555.3|5552.5|5555.3|5552.5|5555.2|5552.4|0
1611223360000|2021-01-21 10:02:40|5555.7|5552.9|5556.2|5553.4|5556.3|5553.5|5555.7|5552.9|2
1611223380000|2021-01-21 10:03:00|5556.3|5553.5|5556.2|5553.4|5556.3|5553.5|5556.2|5553.4|10
1611223390000|2021-01-21 10:03:10|5556.3|5553.5|5556.3|5553.5|5556.3|5553.5|5556.3|5553.5|0
1611223400000|2021-01-21 10:03:20|||||||||3
1611223420000|2021-01-21 10:03:40|5558.3|5555.5|5558.2|5555.4|5559.3|5556.5|5558.2|5555.4|14
1611223430000|2021-01-21 10:03:50|5557.3|5554.5|5557.4|5554.6|5558.3|5555.5|5557.3|5554.5|50
1611223440000|2021-01-21 10:04:00|5557.8|5555|5558.2|5555.4|5558.3|5555.5|5557.8|5555|11
1611223450000|2021-01-21 10:04:10|5557.9|5555.1|5558.3|5555.5|5559.2|5556.4|5557.8|5555|3
1611223460000|2021-01-21 10:04:20|5558.5|5555.7|5559.3|5556.5|5559.3|5556.5|5558.5|5555.7|0
1611223470000|2021-01-21 10:04:30|5559.2|5556.4|5559.2|5556.4|5559.3|5556.5|5559.2|5556.4|55
1611223480000|2021-01-21 10:04:40|5558.3|5555.5|5559.2|5556.4|5559.2|5556.4|5558.3|5555.5|6
1611223490000|2021-01-21 10:04:50|5559.3|5556.5|5559.3|5556.5|5559.3|5556.5|5559.3|5556.5|0
1611223500000|2021-01-21 10:05:00|5558.3|5555.5|5558.3|5555.5|5558.3|5555.5|5558.3|5555.5|11
1611223520000|2021-01-21 10:05:20|5557.3|5554.5|5557.2|5554.4|5557.3|5554.5|5556.3|5553.5|4
1611223540000|2021-01-21 10:05:40|5557.3|5554.5|5557.3|5554.5|5557.3|5554.5|5556.9|5554.1|1
1611223550000|2021-01-21 10:05:50|5557.4|5554.6|5557.8|5555|5557.8|5555|5557.4|5554.6|59
1611223560000|2021-01-21 10:06:00|5557.7|5554.9|5559.3|5556.5|5559.3|5556.5|5557.7|5554.9|1
1611223570000|2021-01-21 10:06:10|5559.1|5556.3|5561.3|5558.5|5561.3|5558.5|5558.7|5555.9|264
1611223580000|2021-01-21 10:06:20|5559.5|5556.7|5561.3|5558.5|5561.3|5558.5|5559.3|5556.5|41
1611223590000|2021-01-21 10:06:30|5561.2|5558.4|5558.9|5556.1|5561.2|5558.4|5558.3|5555.5|32
1611223600000|2021-01-21 10:06:40|5559.3|5556.5|5559.3|5556.5|5559.3|5556.5|5558.3|5555.5|7
1611223610000|2021-01-21 10:06:50|5558.8|5556|5558.4|5555.6|5559.3|5556.5|5558.4|5555.6|2
1611223620000|2021-01-21 10:07:00|5558.3|5555.5|5559.3|5556.5|5559.3|5556.5|5558.3|5555.5|14
1611223630000|2021-01-21 10:07:10|5560.3|5557.5|5560.3|5557.5|5560.4|5557.6|5560.3|5557.5|6
1611223640000|2021-01-21 10:07:20|5560.2|5557.4|5561.3|5558.5|5561.3|5558.5|5560.2|5557.4|13
1611223650000|2021-01-21 10:07:30|5560.3|5557.5|5561.3|5558.5|5561.3|5558.5|5560.3|5557.5|32
1611223660000|2021-01-21 10:07:40|5561.2|5558.4|5561.3|5558.5|5561.3|5558.5|5561.2|5558.4|12
1611223670000|2021-01-21 10:07:50|5561.8|5559|5562.3|5559.5|5562.3|5559.5|5561.7|5558.9|71
1611223680000|2021-01-21 10:08:00|||||||||2
1611223690000|2021-01-21 10:08:10|||||||||1
1611223710000|2021-01-21 10:08:30|5562.9|5560.1|5566.9|5564.1|5566.9|5564.1|5562.9|5560.1|95
1611223720000|2021-01-21 10:08:40|5566.5|5563.7|5570.9|5568.1|5571|5568.2|5566.5|5563.7|305
1611223730000|2021-01-21 10:08:50|5571|5568.2|5572.5|5569.7|5572.5|5569.7|5571|5568.2|27
1611223740000|2021-01-21 10:09:00|5571.9|5569.1|5571.5|5568.7|5573.5|5570.7|5571.5|5568.7|29
1611223750000|2021-01-21 10:09:10|5572.5|5569.7|5571.9|5569.1|5572.5|5569.7|5571.5|5568.7|29
1611223760000|2021-01-21 10:09:20|5571.5|5568.7|5571.5|5568.7|5572.3|5569.5|5571.5|5568.7|57
1611223770000|2021-01-21 10:09:30|5571.9|5569.1|5571|5568.2|5571.9|5569.1|5570.9|5568.1|26
1611223780000|2021-01-21 10:09:40|5571.4|5568.6|5569.9|5567.1|5571.5|5568.7|5569.9|5567.1|12
1611223790000|2021-01-21 10:09:50|5570.3|5567.5|5570.4|5567.6|5570.5|5567.7|5570.3|5567.5|3
1611223800000|2021-01-21 10:10:00|5569.9|5567.1|5569|5566.2|5570.3|5567.5|5569|5566.2|7
1611223810000|2021-01-21 10:10:10|5569.1|5566.3|5567.5|5564.7|5569.5|5566.7|5567.5|5564.7|5
1611223820000|2021-01-21 10:10:20|5568.3|5565.5|5568.4|5565.6|5568.5|5565.7|5568.3|5565.5|9
1611223830000|2021-01-21 10:10:30|5568.3|5565.5|5569.4|5566.6|5569.4|5566.6|5567.3|5564.5|63
1611223840000|2021-01-21 10:10:40|5569.5|5566.7|5569.4|5566.6|5569.5|5566.7|5569.4|5566.6|3
1611223850000|2021-01-21 10:10:50|5569.5|5566.7|5568.4|5565.6|5569.5|5566.7|5568.4|5565.6|3
1611223860000|2021-01-21 10:11:00|5568.5|5565.7|5568.5|5565.7|5569.3|5566.5|5568.4|5565.6|2
1611223870000|2021-01-21 10:11:10|5568.9|5566.1|5568.5|5565.7|5568.9|5566.1|5568.5|5565.7|1
1611223900000|2021-01-21 10:11:40|5568.9|5566.1|5568.3|5565.5|5569.5|5566.7|5568.3|5565.5|14
1611223910000|2021-01-21 10:11:50|5567.4|5564.6|5567.5|5564.7|5567.5|5564.7|5567.4|5564.6|0
1611223920000|2021-01-21 10:12:00|5567.4|5564.6|5567.3|5564.5|5567.4|5564.6|5567.3|5564.5|8
1611223930000|2021-01-21 10:12:10|5566.9|5564.1|5566.9|5564.1|5566.9|5564.1|5566.9|5564.1|1
1611223940000|2021-01-21 10:12:20|5566.4|5563.6|5566.3|5563.5|5566.4|5563.6|5565.9|5563.1|6
1611223950000|2021-01-21 10:12:30|5565.9|5563.1|5566.5|5563.7|5566.5|5563.7|5565.9|5563.1|37
1611223960000|2021-01-21 10:12:40|5567.3|5564.5|5567.5|5564.7|5567.5|5564.7|5567.3|5564.5|6
1611223970000|2021-01-21 10:12:50|5567.9|5565.1|5567.9|5565.1|5567.9|5565.1|5567.9|5565.1|1
1611223980000|2021-01-21 10:13:00|5567.5|5564.7|5567.3|5564.5|5567.5|5564.7|5567.3|5564.5|2
1611223990000|2021-01-21 10:13:10|5566.5|5563.7|5566.5|5563.7|5566.5|5563.7|5566.4|5563.6|4
1611224000000|2021-01-21 10:13:20|5567.3|5564.5|5565.9|5563.1|5567.3|5564.5|5565.9|5563.1|9
1611224010000|2021-01-21 10:13:30|||||||||6
1611224020000|2021-01-21 10:13:40|5565.5|5562.7|5565.4|5562.6|5565.5|5562.7|5565.3|5562.5|7
1611224030000|2021-01-21 10:13:50|5565.5|5562.7|5564.9|5562.1|5565.5|5562.7|5564.9|5562.1|36
1611224040000|2021-01-21 10:14:00|5565.3|5562.5|5565.5|5562.7|5565.5|5562.7|5565.3|5562.5|8
1611224050000|2021-01-21 10:14:10|5566.5|5563.7|5562.2|5559.4|5566.5|5563.7|5562.2|5559.4|529
1611224060000|2021-01-21 10:14:20|5562.3|5559.5|5560.8|5558|5562.3|5559.5|5560.3|5557.5|15
1611224070000|2021-01-21 10:14:30|5559.8|5557|5559.3|5556.5|5559.8|5557|5559.1|5556.3|28
1611224080000|2021-01-21 10:14:40|5559.6|5556.8|5559.1|5556.3|5559.6|5556.8|5559.1|5556.3|13
1611224090000|2021-01-21 10:14:50|5559.3|5556.5|5558.3|5555.5|5559.3|5556.5|5558.3|5555.5|11
1611224100000|2021-01-21 10:15:00|5559.1|5556.3|5559.1|5556.3|5559.3|5556.5|5558.7|5555.9|4
1611224110000|2021-01-21 10:15:10|5559.2|5556.4|5558.3|5555.5|5559.3|5556.5|5558.3|5555.5|4
1611224120000|2021-01-21 10:15:20|5558.1|5555.3|5558.1|5555.3|5558.1|5555.3|5558.1|5555.3|5
1611224130000|2021-01-21 10:15:30|5558.2|5555.4|5558.2|5555.4|5558.2|5555.4|5558.1|5555.3|2
1611224140000|2021-01-21 10:15:40|5558.3|5555.5|5557.1|5554.3|5558.3|5555.5|5556.3|5553.5|11
1611224160000|2021-01-21 10:16:00|||||||||1
1611224170000|2021-01-21 10:16:10|5556.3|5553.5|5553.7|5550.9|5556.3|5553.5|5553.7|5550.9|39
1611224180000|2021-01-21 10:16:20|5554.3|5551.5|5550.3|5547.5|5554.3|5551.5|5549.7|5546.9|155
1611224190000|2021-01-21 10:16:30|5550.2|5547.4|5548.1|5545.3|5551.1|5548.3|5546.7|5543.9|305
1611224200000|2021-01-21 10:16:40|5547.7|5544.9|5550.2|5547.4|5550.2|5547.4|5547.3|5544.5|39
1611224210000|2021-01-21 10:16:50|5549.8|5547|5549.1|5546.3|5549.8|5547|5549.1|5546.3|8
1611224220000|2021-01-21 10:17:00|5548.7|5545.9|5547.1|5544.3|5548.7|5545.9|5547.1|5544.3|14
1611224230000|2021-01-21 10:17:10|5545.9|5543.1|5547.1|5544.3|5547.3|5544.5|5544.7|5541.9|70
1611224240000|2021-01-21 10:17:20|5547.2|5544.4|5550.7|5547.9|5550.7|5547.9|5547.1|5544.3|34
1611224250000|2021-01-21 10:17:30|5550.2|5547.4|5548.7|5545.9|5551.1|5548.3|5548.7|5545.9|16
1611224260000|2021-01-21 10:17:40|5548.1|5545.3|5547.7|5544.9|5548.1|5545.3|5547.3|5544.5|2
1611224270000|2021-01-21 10:17:50|5548.1|5545.3|5547.7|5544.9|5548.3|5545.5|5547.7|5544.9|10
1611224280000|2021-01-21 10:18:00|5548.1|5545.3|5550.3|5547.5|5550.3|5547.5|5548.1|5545.3|10
1611224290000|2021-01-21 10:18:10|5549.7|5546.9|5550.2|5547.4|5550.3|5547.5|5549.7|5546.9|3
1611224300000|2021-01-21 10:18:20|5550.1|5547.3|5549.7|5546.9|5550.1|5547.3|5548.1|5545.3|65
1611224310000|2021-01-21 10:18:30|5549.9|5547.1|5550.7|5547.9|5550.7|5547.9|5549.9|5547.1|2
1611224320000|2021-01-21 10:18:40|5551.1|5548.3|5550.7|5547.9|5551.3|5548.5|5550.7|5547.9|5
1611224330000|2021-01-21 10:18:50|5551.1|5548.3|5551.3|5548.5|5551.3|5548.5|5551.1|5548.3|4
1611224340000|2021-01-21 10:19:00|5550.7|5547.9|5550.7|5547.9|5550.7|5547.9|5550.3|5547.5|26
1611224350000|2021-01-21 10:19:10|5551.3|5548.5|5552.1|5549.3|5552.1|5549.3|5551.3|5548.5|3
1611224370000|2021-01-21 10:19:30|5551.7|5548.9|5549.7|5546.9|5551.7|5548.9|5549.7|5546.9|7
1611224380000|2021-01-21 10:19:40|5549.6|5546.8|5549.1|5546.3|5549.6|5546.8|5549.1|5546.3|3
1611224390000|2021-01-21 10:19:50|5548.1|5545.3|5546.1|5543.3|5548.1|5545.3|5544.1|5541.3|502
1611224400000|2021-01-21 10:20:00|5545.7|5542.9|5545.8|5543|5545.8|5543|5545.1|5542.3|15
1611224410000|2021-01-21 10:20:10|5546.2|5543.4|5546|5543.2|5549.6|5543.4|5544.1|5539.6|314
1611224420000|2021-01-21 10:20:20|5545.6|5542.8|5546.7|5543.9|5546.7|5543.9|5545.1|5542.3|47
1611224430000|2021-01-21 10:20:30|5546.3|5543.5|5546.1|5543.3|5546.7|5543.9|5546.1|5543.3|20
1611224440000|2021-01-21 10:20:40|5546.6|5543.8|5546.1|5543.3|5546.7|5543.9|5546.1|5543.3|5
1611224450000|2021-01-21 10:20:50|5546.3|5543.5|5546.2|5543.4|5546.3|5543.5|5546.2|5543.4|3
1611224460000|2021-01-21 10:21:00|5546.1|5543.3|5546.1|5543.3|5546.3|5543.5|5546.1|5543.3|10
1611224470000|2021-01-21 10:21:10|5546.2|5543.4|5546.7|5543.9|5546.7|5543.9|5546.2|5543.4|2
1611224480000|2021-01-21 10:21:20|5547.5|5544.7|5546.2|5543.4|5548.2|5545.4|5546.2|5543.4|15
1611224490000|2021-01-21 10:21:30|5546.7|5543.9|5546.6|5543.8|5546.7|5543.9|5546.1|5543.3|5
1611224500000|2021-01-21 10:21:40|5546.3|5543.5|5546.2|5543.4|5547.1|5544.3|5546.2|5543.4|0
1611224510000|2021-01-21 10:21:50|5546.7|5543.9|5546.6|5543.8|5546.7|5543.9|5546.6|5543.8|2
1611224520000|2021-01-21 10:22:00|5546.2|5543.4|5545.6|5542.8|5546.2|5543.4|5545.1|5542.3|11
1611224530000|2021-01-21 10:22:10|5545.7|5542.9|5546.1|5543.3|5546.1|5543.3|5545.7|5542.9|0
1611224540000|2021-01-21 10:22:20|5546.2|5543.4|5546.1|5543.3|5547.1|5544.3|5546.1|5543.3|17
1611224560000|2021-01-21 10:22:40|5546.7|5543.9|5546.1|5543.3|5546.7|5543.9|5545.2|5542.4|8
1611224570000|2021-01-21 10:22:50|||||||||1
1611224580000|2021-01-21 10:23:00|5547.1|5544.3|5546.7|5543.9|5547.1|5544.3|5546.7|5543.9|21
1611224590000|2021-01-21 10:23:10|5547.2|5544.4|5547.1|5544.3|5547.2|5544.4|5547.1|5544.3|5
1611224600000|2021-01-21 10:23:20|5547.2|5544.4|5551.1|5548.3|5551.2|5548.4|5547.1|5544.3|554
1611224610000|2021-01-21 10:23:30|5550.7|5547.9|5554.3|5551.5|5554.3|5551.5|5550.7|5547.9|899
1611224620000|2021-01-21 10:23:40|5553.3|5550.5|5552.4|5549.6|5554.3|5551.5|5552.4|5549.6|11
1611224630000|2021-01-21 10:23:50|5552.3|5549.5|5552.3|5549.5|5552.3|5549.5|5551.8|5549|15
1611224640000|2021-01-21 10:24:00|5552.4|5549.6|5552.3|5549.5|5553.9|5551.1|5552.3|5549.5|59
1611224650000|2021-01-21 10:24:10|5552.4|5549.6|5552.3|5549.5|5552.8|5550|5552.3|5549.5|10
1611224660000|2021-01-21 10:24:20|5551.3|5548.5|5551.8|5549|5551.8|5549|5551.3|5548.5|23
1611224670000|2021-01-21 10:24:30|5551.3|5548.5|5551.8|5549|5551.8|5549|5551.3|5548.5|15
1611224680000|2021-01-21 10:24:40|5551.3|5548.5|5551.3|5548.5|5551.8|5549|5551.3|5548.5|1
1611224690000|2021-01-21 10:24:50|5551.8|5549|5552.8|5550|5553.3|5550.5|5551.8|5549|5
1611224700000|2021-01-21 10:25:00|5552.3|5549.5|5552.3|5549.5|5552.3|5549.5|5552.3|5549.5|1
1611224710000|2021-01-21 10:25:10|5551.3|5548.5|5553.3|5550.5|5553.3|5550.5|5551.3|5548.5|5
1611224720000|2021-01-21 10:25:20|5552.3|5549.5|5551.8|5549|5552.3|5549.5|5551.8|5549|5
1611224730000|2021-01-21 10:25:30|5551.3|5548.5|5550.3|5547.5|5551.3|5548.5|5550.3|5547.5|198
1611224740000|2021-01-21 10:25:40|5550.7|5547.9|5550.7|5547.9|5550.7|5547.9|5550.7|5547.9|0
1611224760000|2021-01-21 10:26:00|5550.3|5547.5|5550.7|5547.9|5550.7|5547.9|5550.3|5547.5|2
1611224770000|2021-01-21 10:26:10|5551.3|5548.5|5551.3|5548.5|5551.3|5548.5|5551.3|5548.5|1
1611224780000|2021-01-21 10:26:20|5550.7|5547.9|5551.3|5548.5|5551.3|5548.5|5550.7|5547.9|5
1611224790000|2021-01-21 10:26:30|5552.7|5549.9|5553.3|5550.5|5553.3|5550.5|5552.7|5549.9|3
1611224800000|2021-01-21 10:26:40|5553.7|5550.9|5553.3|5550.5|5553.7|5550.9|5553.3|5550.5|16
1611224820000|2021-01-21 10:27:00|5553.7|5550.9|5552.2|5549.4|5553.7|5550.9|5551.9|5549.1|16
1611224830000|2021-01-21 10:27:10|5552.1|5549.3|5551.7|5548.9|5552.1|5549.3|5551.7|5548.9|2
1611224840000|2021-01-21 10:27:20|5552.1|5549.3|5551.7|5548.9|5552.2|5549.4|5551.7|5548.9|1
1611224850000|2021-01-21 10:27:30|5551.5|5548.7|5552.1|5549.3|5552.2|5549.4|5551.1|5548.3|20
1611224860000|2021-01-21 10:27:40|5551.3|5548.5|5551.7|5548.9|5551.7|5548.9|5551.3|5548.5|1
1611224870000|2021-01-21 10:27:50|5552.2|5549.4|5552.2|5549.4|5552.3|5549.5|5552.2|5549.4|4
1611224880000|2021-01-21 10:28:00|5552.3|5549.5|5552.3|5549.5|5552.3|5549.5|5552.2|5549.4|2
1611224890000|2021-01-21 10:28:10|5552.2|5549.4|5552.3|5549.5|5552.3|5549.5|5552.2|5549.4|1
1611224900000|2021-01-21 10:28:20|5552.2|5549.4|5552.3|5549.5|5552.3|5549.5|5552.2|5549.4|13
1611224910000|2021-01-21 10:28:30|5552.7|5549.9|5553.2|5550.4|5553.8|5551|5552.3|5549.5|8
1611224920000|2021-01-21 10:28:40|5553.7|5550.9|5553.2|5550.4|5553.7|5550.9|5553.2|5550.4|3
1611224930000|2021-01-21 10:28:50|5553.1|5550.3|5553.3|5550.5|5554.1|5551.3|5552.3|5549.5|2
1611224940000|2021-01-21 10:29:00|5553.7|5550.9|5554.2|5551.4|5554.3|5551.5|5553.7|5550.9|7
1611224950000|2021-01-21 10:29:10|5553.7|5550.9|5554.2|5551.4|5554.2|5551.4|5553.7|5550.9|0
1611224960000|2021-01-21 10:29:20|||||||||1
1611224970000|2021-01-21 10:29:30|5554.1|5551.3|5554.1|5551.3|5554.1|5551.3|5554.1|5551.3|0
1611224980000|2021-01-21 10:29:40|5553.3|5550.5|5552.7|5549.9|5553.3|5550.5|5552.7|5549.9|5
1611224990000|2021-01-21 10:29:50|5552.8|5550|5553.7|5550.9|5553.7|5550.9|5552.8|5550|5
1611225000000|2021-01-21 10:30:00|5553.3|5550.5|5552.7|5549.9|5553.3|5550.5|5551.3|5548.5|12
1611225010000|2021-01-21 10:30:10|5552.6|5549.8|5551.3|5548.5|5552.7|5549.9|5551.1|5548.3|11
1611225020000|2021-01-21 10:30:20|5551.2|5548.4|5552.3|5549.5|5552.3|5549.5|5551.2|5548.4|5
1611225030000|2021-01-21 10:30:30|5552.7|5549.9|5553.7|5550.9|5553.7|5550.9|5552.2|5549.4|0
1611225040000|2021-01-21 10:30:40|5554.2|5551.4|5554.1|5551.3|5554.2|5551.4|5554.1|5551.3|6
1611225050000|2021-01-21 10:30:50|5554.2|5551.4|5554.1|5551.3|5554.2|5551.4|5554.1|5551.3|2
1611225060000|2021-01-21 10:31:00|5553.7|5550.9|5554.1|5551.3|5554.2|5551.4|5553.7|5550.9|1
1611225070000|2021-01-21 10:31:10|5554.2|5551.4|5555.7|5552.9|5555.7|5552.9|5554.2|5551.4|20
1611225080000|2021-01-21 10:31:20|5555.3|5552.5|5555.2|5552.4|5556.1|5553.3|5555.1|5552.3|204
1611225090000|2021-01-21 10:31:30|5555.1|5552.3|5555.1|5552.3|5555.7|5552.9|5555.1|5552.3|216
1611225100000|2021-01-21 10:31:40|5555.2|5552.4|5556.1|5553.3|5556.1|5553.3|5555.2|5552.4|4
1611225110000|2021-01-21 10:31:50|5555.3|5552.5|5553.7|5550.9|5555.3|5552.5|5553.1|5550.3|4
1611225120000|2021-01-21 10:32:00|||||||||2
1611225130000|2021-01-21 10:32:10|5554.1|5551.3|5554.1|5551.3|5554.7|5551.9|5554.1|5551.3|23
1611225140000|2021-01-21 10:32:20|5553.1|5550.3|5553.1|5550.3|5553.3|5550.5|5553.1|5550.3|17
1611225150000|2021-01-21 10:32:30|5553.2|5550.4|5553.2|5550.4|5553.2|5550.4|5553.1|5550.3|8
1611225160000|2021-01-21 10:32:40|5553.1|5550.3|5553.2|5550.4|5553.2|5550.4|5553.1|5550.3|2
1611225170000|2021-01-21 10:32:50|5553.1|5550.3|5554.1|5551.3|5554.1|5551.3|5553.1|5550.3|0
1611225180000|2021-01-21 10:33:00|5554.3|5551.5|5556.2|5553.4|5556.2|5553.4|5554.3|5551.5|30
1611225190000|2021-01-21 10:33:10|5556.1|5553.3|5557.1|5554.3|5557.1|5554.3|5556.1|5553.3|1
1611225200000|2021-01-21 10:33:20|5555.9|5553.1|5554.6|5551.8|5555.9|5553.1|5554.6|5551.8|5
1611225210000|2021-01-21 10:33:30|5554.7|5551.9|5555.6|5552.8|5555.7|5552.9|5554.2|5551.4|7
1611225220000|2021-01-21 10:33:40|5556.7|5553.9|5556.6|5553.8|5557.1|5554.3|5556.1|5553.3|35
1611225230000|2021-01-21 10:33:50|5557.1|5554.3|5557.1|5554.3|5557.1|5554.3|5557.1|5554.3|0
1611225240000|2021-01-21 10:34:00|5556.7|5553.9|5556.1|5553.3|5556.7|5553.9|5556.1|5553.3|1
1611225250000|2021-01-21 10:34:10|5555.3|5552.5|5554.4|5551.6|5555.3|5552.5|5554.2|5551.4|2
1611225260000|2021-01-21 10:34:20|5555.2|5552.4|5556.1|5553.3|5556.2|5553.4|5555.2|5552.4|5
1611225270000|2021-01-21 10:34:30|||||||||1
1611225280000|2021-01-21 10:34:40|5556.5|5553.7|5556.2|5553.4|5556.7|5553.9|5556.2|5553.4|4
1611225290000|2021-01-21 10:34:50|5556.7|5553.9|5554.2|5551.4|5556.7|5553.9|5554.1|5551.3|207
1611225300000|2021-01-21 10:35:00|5554.1|5551.3|5553.7|5550.9|5554.1|5551.3|5553.7|5550.9|2
1611225310000|2021-01-21 10:35:10|5554.1|5551.3|5554.2|5551.4|5554.7|5551.9|5553.1|5550.3|331
1611225320000|2021-01-21 10:35:20|5554.7|5551.9|5555.1|5552.3|5555.2|5552.4|5554.7|5551.9|319
1611225330000|2021-01-21 10:35:30|5555.2|5552.4|5555.3|5552.5|5555.7|5552.9|5555.1|5552.3|3
1611225340000|2021-01-21 10:35:40|5555.2|5552.4|5555.1|5552.3|5555.2|5552.4|5555.1|5552.3|3
1611225350000|2021-01-21 10:35:50|5554.6|5551.8|5555.2|5552.4|5555.2|5552.4|5554.6|5551.8|0
1611225360000|2021-01-21 10:36:00|5555.7|5552.9|5556.2|5553.4|5556.2|5553.4|5555.6|5552.8|0
1611225370000|2021-01-21 10:36:10|5556.1|5553.3|5556.1|5553.3|5556.2|5553.4|5556.1|5553.3|0
1611225380000|2021-01-21 10:36:20|5556.2|5553.4|5556.1|5553.3|5556.2|5553.4|5556.1|5553.3|1
1611225390000|2021-01-21 10:36:30|5555.9|5553.1|5554.1|5551.3|5555.9|5553.1|5553.1|5550.3|2250
1611225400000|2021-01-21 10:36:40|5554.2|5551.4|5554.1|5551.3|5555.1|5552.3|5554.1|5551.3|943
1611225410000|2021-01-21 10:36:50|5554.5|5551.7|5554.5|5551.7|5554.5|5551.7|5554.5|5551.7|2
1611225420000|2021-01-21 10:37:00|5555.1|5552.3|5554.5|5551.7|5555.1|5552.3|5554.5|5551.7|1
1611225430000|2021-01-21 10:37:10|5554.1|5551.3|5553.1|5550.3|5554.1|5551.3|5553.1|5550.3|5
1611225440000|2021-01-21 10:37:20|5552.9|5550.1|5552|5549.2|5552.9|5550.1|5552|5549.2|7
1611225450000|2021-01-21 10:37:30|5552.1|5549.3|5552.1|5549.3|5552.1|5549.3|5552|5549.2|101
1611225460000|2021-01-21 10:37:40|5552|5549.2|5551.9|5549.1|5552.1|5549.3|5551.9|5549.1|3
1611225470000|2021-01-21 10:37:50|5551.1|5548.3|5552.5|5549.7|5552.5|5549.7|5551.1|5548.3|7
1611225480000|2021-01-21 10:38:00|5552.9|5550.1|5552.5|5549.7|5553.1|5550.3|5552.5|5549.7|8
1611225490000|2021-01-21 10:38:10|5553|5550.2|5550.9|5548.1|5553|5550.2|5550.9|5548.1|63
1611225500000|2021-01-21 10:38:20|5550.7|5547.9|5548|5545.2|5550.7|5547.9|5547.9|5545.1|76
1611225510000|2021-01-21 10:38:30|5548.1|5545.3|5548|5545.2|5548.1|5545.3|5548|5545.2|0
1611225520000|2021-01-21 10:38:40|5547.9|5545.1|5548|5545.2|5548.5|5545.7|5547.9|5545.1|4
1611225530000|2021-01-21 10:38:50|5548.1|5545.3|5548.9|5546.1|5548.9|5546.1|5548.1|5545.3|1
1611225540000|2021-01-21 10:39:00|5548.1|5545.3|5548|5545.2|5548.1|5545.3|5548|5545.2|3
1611225550000|2021-01-21 10:39:10|5548.1|5545.3|5546.9|5544.1|5548.1|5545.3|5546.9|5544.1|4
1611225560000|2021-01-21 10:39:20|5546.1|5543.3|5543.9|5541.1|5546.1|5543.3|5543.7|5540.9|391
1611225570000|2021-01-21 10:39:30|5543.8|5541|5543.9|5541.1|5544.7|5541.9|5543.8|5541|51
1611225580000|2021-01-21 10:39:40|5545.5|5542.7|5545.1|5542.3|5545.5|5542.7|5544.5|5541.7|194
1611225590000|2021-01-21 10:39:50|5545|5542.2|5545|5542.2|5545|5542.2|5545|5542.2|2
1611225600000|2021-01-21 10:40:00|5544.9|5542.1|5545.1|5542.3|5545.1|5542.3|5544.9|5542.1|5
1611225610000|2021-01-21 10:40:10|5545.5|5542.7|5544.5|5541.7|5545.5|5542.7|5544.5|5541.7|8
1611225620000|2021-01-21 10:40:20|5545.1|5542.3|5545.2|5542.4|5547.1|5544.3|5545.1|5542.3|16
1611225630000|2021-01-21 10:40:30|5546|5543.2|5546.1|5543.3|5546.1|5543.3|5545.9|5543.1|3
1611225640000|2021-01-21 10:40:40|5546.5|5543.7|5543.9|5541.1|5546.5|5543.7|5543.9|5541.1|205
1611225650000|2021-01-21 10:40:50|5544|5541.2|5545.1|5542.3|5545.1|5542.3|5544|5541.2|8
1611225660000|2021-01-21 10:41:00|5545.5|5542.7|5546|5543.2|5546|5543.2|5545|5542.2|211
1611225670000|2021-01-21 10:41:10|5546.1|5543.3|5546.1|5543.3|5546.9|5544.1|5545.9|5543.1|112
1611225680000|2021-01-21 10:41:20|5546.9|5544.1|5546.9|5544.1|5546.9|5544.1|5546.9|5544.1|2
1611225690000|2021-01-21 10:41:30|5546.5|5543.7|5545.1|5542.3|5546.5|5543.7|5545.1|5542.3|2
1611225700000|2021-01-21 10:41:40|5545.5|5542.7|5545.5|5542.7|5545.5|5542.7|5545.5|5542.7|1
1611225720000|2021-01-21 10:42:00|5545.1|5542.3|5546.1|5543.3|5546.1|5543.3|5545.1|5542.3|52
1611225730000|2021-01-21 10:42:10|5546.5|5543.7|5546.5|5543.7|5546.5|5543.7|5546.5|5543.7|3
1611225740000|2021-01-21 10:42:20|5545.9|5543.1|5546.5|5543.7|5546.5|5543.7|5545.1|5542.3|22
1611225750000|2021-01-21 10:42:30|5546|5543.2|5545.9|5543.1|5546.5|5543.7|5545.9|5543.1|1
1611225760000|2021-01-21 10:42:40|5546|5543.2|5546|5543.2|5546.1|5543.3|5546|5543.2|0
1611225770000|2021-01-21 10:42:50|5546.5|5543.7|5546.5|5543.7|5546.5|5543.7|5546.5|5543.7|0
1611225780000|2021-01-21 10:43:00|||||||||5
1611225790000|2021-01-21 10:43:10|5546.1|5543.3|5548|5545.2|5548.1|5545.3|5546.1|5543.3|7
1611225800000|2021-01-21 10:43:20|5548.1|5545.3|5549.4|5546.6|5549.5|5546.7|5548.1|5545.3|0
1611225810000|2021-01-21 10:43:30|5549|5546.2|5551.9|5549.1|5552.1|5549.3|5549|5546.2|61
1611225820000|2021-01-21 10:43:40|5551.1|5548.3|5550.5|5547.7|5551.1|5548.3|5550.5|5547.7|2
1611225840000|2021-01-21 10:44:00|5550.1|5547.3|5550|5547.2|5550.1|5547.3|5549.3|5546.5|5
1611225850000|2021-01-21 10:44:10|5550.1|5547.3|5551.6|5548.8|5552.1|5549.3|5550.1|5547.3|25
1611225860000|2021-01-21 10:44:20|5552.1|5549.3|5552|5549.2|5552.1|5549.3|5552|5549.2|1
1611225870000|2021-01-21 10:44:30|5551.6|5548.8|5554|5551.2|5554.1|5551.3|5551.1|5548.3|66
1611225880000|2021-01-21 10:44:40|5553.7|5550.9|5556.1|5553.3|5556.7|5553.9|5553.7|5550.9|22
1611225910000|2021-01-21 10:45:10|5556.2|5553.4|5558.5|5555.7|5558.5|5555.7|5556.1|5553.3|22
1611225920000|2021-01-21 10:45:20|5558.1|5555.3|5557|5554.2|5558.1|5555.3|5557|5554.2|12
1611225930000|2021-01-21 10:45:30|5557.1|5554.3|5558.1|5555.3|5558.1|5555.3|5557|5554.2|14
1611225940000|2021-01-21 10:45:40|5557.5|5554.7|5557.1|5554.3|5557.5|5554.7|5557|5554.2|3
1611225950000|2021-01-21 10:45:50|5557|5554.2|5557|5554.2|5557|5554.2|5557|5554.2|0
1611225960000|2021-01-21 10:46:00|5556.1|5553.3|5557.1|5554.3|5557.1|5554.3|5556|5553.2|21
1611225970000|2021-01-21 10:46:10|5557.7|5554.9|5558.5|5555.7|5559.1|5556.3|5557.7|5554.9|13
1611225980000|2021-01-21 10:46:20|5558.6|5555.8|5557.1|5554.3|5558.6|5555.8|5556.5|5553.7|18
1611226000000|2021-01-21 10:46:40|5557|5554.2|5556.1|5553.3|5557|5554.2|5556.1|5553.3|13
1611226010000|2021-01-21 10:46:50|5557.1|5554.3|5558|5555.2|5558|5555.2|5557.1|5554.3|20
1611226020000|2021-01-21 10:47:00|5558.1|5555.3|5556.1|5553.3|5558.1|5555.3|5555.5|5552.7|166
1611226030000|2021-01-21 10:47:10|||||||||4
1611226040000|2021-01-21 10:47:20|5556.5|5553.7|5556.5|5553.7|5556.5|5553.7|5556.5|5553.7|1
1611226050000|2021-01-21 10:47:30|5556.1|5553.3|5556.1|5553.3|5556.1|5553.3|5555.5|5552.7|5
1611226070000|2021-01-21 10:47:50|5556|5553.2|5556.1|5553.3|5556.1|5553.3|5556|5553.2|0
1611226080000|2021-01-21 10:48:00|5556|5553.2|5555.5|5552.7|5556|5553.2|5555.5|5552.7|1
1611226090000|2021-01-21 10:48:10|5555.1|5552.3|5555.1|5552.3|5555.1|5552.3|5555.1|5552.3|7
1611226100000|2021-01-21 10:48:20|||||||||3
1611226110000|2021-01-21 10:48:30|5555|5552.2|5556|5553.2|5556.1|5553.3|5555|5552.2|13
1611226120000|2021-01-21 10:48:40|5556.1|5553.3|5556.5|5553.7|5557|5554.2|5555.9|5553.1|25
1611226130000|2021-01-21 10:48:50|5557|5554.2|5561.1|5558.3|5561.3|5558.5|5556|5553.2|2116
1611226140000|2021-01-21 10:49:00|5561.2|5558.4|5563.2|5560.4|5564.3|5561.5|5561.2|5558.4|76
1611226150000|2021-01-21 10:49:10|5563.7|5560.9|5564.3|5561.5|5564.3|5561.5|5563.7|5560.9|4
1611226160000|2021-01-21 10:49:20|5565.1|5562.3|5564.3|5561.5|5565.3|5562.5|5564.3|5561.5|29
1611226170000|2021-01-21 10:49:30|5564.2|5561.4|5563.2|5560.4|5564.2|5561.4|5563.1|5560.3|6
1611226180000|2021-01-21 10:49:40|5563.3|5560.5|5564.3|5561.5|5564.3|5561.5|5563.3|5560.5|24
1611226190000|2021-01-21 10:49:50|5564.2|5561.4|5564.2|5561.4|5564.3|5561.5|5564.1|5561.3|2
1611226200000|2021-01-21 10:50:00|5564.1|5561.3|5564.1|5561.3|5564.1|5561.3|5564.1|5561.3|4
1611226210000|2021-01-21 10:50:10|5564.3|5561.5|5564.3|5561.5|5564.7|5561.9|5564.2|5561.4|6
1611226220000|2021-01-21 10:50:20|5564.2|5561.4|5564.3|5561.5|5564.3|5561.5|5564.2|5561.4|8
1611226230000|2021-01-21 10:50:30|5564.7|5561.9|5566.2|5563.4|5566.7|5563.9|5564.7|5561.9|8
1611226240000|2021-01-21 10:50:40|5566.1|5563.3|5567.1|5564.3|5567.1|5564.3|5565.8|5563|12
1611226250000|2021-01-21 10:50:50|5566.7|5563.9|5567.3|5564.5|5567.7|5564.9|5566.7|5563.9|14
1611226260000|2021-01-21 10:51:00|5567.1|5564.3|5567.1|5564.3|5567.3|5564.5|5567.1|5564.3|11
1611226270000|2021-01-21 10:51:10|5567.2|5564.4|5567.2|5564.4|5567.3|5564.5|5567.1|5564.3|1
1611226280000|2021-01-21 10:51:20|5567.1|5564.3|5567.1|5564.3|5567.2|5564.4|5567.1|5564.3|2
1611226290000|2021-01-21 10:51:30|5567|5564.2|5565.1|5562.3|5567|5564.2|5565.1|5562.3|19
1611226300000|2021-01-21 10:51:40|5564.3|5561.5|5565.3|5562.5|5565.3|5562.5|5564.2|5561.4|20
1611226310000|2021-01-21 10:51:50|5565.1|5562.3|5565.1|5562.3|5565.1|5562.3|5565.1|5562.3|4
1611226320000|2021-01-21 10:52:00|5564.7|5561.9|5565.2|5562.4|5565.3|5562.5|5564.7|5561.9|31
1611226330000|2021-01-21 10:52:10|5565.1|5562.3|5566.3|5563.5|5566.3|5563.5|5565.1|5562.3|2
1611226340000|2021-01-21 10:52:20|5567.3|5564.5|5565.7|5562.9|5567.3|5564.5|5565.7|5562.9|10
1611226350000|2021-01-21 10:52:30|5565.3|5562.5|5565.1|5562.3|5566.3|5563.5|5565.1|5562.3|144
1611226360000|2021-01-21 10:52:40|5565.3|5562.5|5566.3|5563.5|5566.3|5563.5|5565.1|5562.3|8
1611226370000|2021-01-21 10:52:50|5566.2|5563.4|5566.2|5563.4|5566.2|5563.4|5566.2|5563.4|5
1611226380000|2021-01-21 10:53:00|5566.7|5563.9|5567.7|5564.9|5567.7|5564.9|5566.7|5563.9|6
1611226390000|2021-01-21 10:53:10|5568.1|5565.3|5569.1|5566.3|5569.6|5566.8|5567.1|5564.3|57
1611226400000|2021-01-21 10:53:20|5569.2|5566.4|5570.1|5567.3|5570.1|5567.3|5569.1|5566.3|5
1611226410000|2021-01-21 10:53:30|5570.2|5567.4|5571.3|5568.5|5572.1|5569.3|5570.1|5567.3|87
1611226420000|2021-01-21 10:53:40|5571.1|5568.3|5570.1|5567.3|5571.1|5568.3|5569.1|5566.3|38
1611226430000|2021-01-21 10:53:50|5570|5567.2|5570.2|5567.4|5570.2|5567.4|5569.1|5566.3|23
1611226440000|2021-01-21 10:54:00|5570.6|5567.8|5570.7|5567.9|5572.6|5569.8|5570.3|5567.5|57
1611226450000|2021-01-21 10:54:10|5570.3|5567.5|5570.3|5567.5|5570.3|5567.5|5570.3|5567.5|26
1611226460000|2021-01-21 10:54:20|5571.1|5568.3|5570.1|5567.3|5571.2|5568.4|5570.1|5567.3|14
1611226470000|2021-01-21 10:54:30|5570.2|5567.4|5570.3|5567.5|5571.3|5568.5|5570.1|5567.3|51
1611226480000|2021-01-21 10:54:40|5570.7|5567.9|5570.3|5567.5|5570.7|5567.9|5570.3|5567.5|2
1611226490000|2021-01-21 10:54:50|5570.7|5567.9|5570.7|5567.9|5570.7|5567.9|5570.7|5567.9|1
1611226500000|2021-01-21 10:55:00|5570.5|5567.7|5570.1|5567.3|5570.5|5567.7|5570.1|5567.3|13
1611226510000|2021-01-21 10:55:10|5569.7|5566.9|5570.1|5567.3|5570.3|5567.5|5569.7|5566.9|14
1611226520000|2021-01-21 10:55:20|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|5569.2|5566.4|6
1611226530000|2021-01-21 10:55:30|5569.2|5566.4|5569.3|5566.5|5569.3|5566.5|5569.1|5566.3|3
1611226540000|2021-01-21 10:55:40|5570.2|5567.4|5570.1|5567.3|5570.6|5567.8|5570.1|5567.3|7
1611226550000|2021-01-21 10:55:50|5569.8|5567|5570.2|5567.4|5570.3|5567.5|5569.8|5567|23
1611226560000|2021-01-21 10:56:00|5570.3|5567.5|5570.2|5567.4|5570.3|5567.5|5570.2|5567.4|4
1611226570000|2021-01-21 10:56:10|5570.1|5567.3|5570.1|5567.3|5570.3|5567.5|5570.1|5567.3|4
1611226590000|2021-01-21 10:56:30|5569.7|5566.9|5569.7|5566.9|5569.7|5566.9|5569.7|5566.9|2
1611226600000|2021-01-21 10:56:40|5570.1|5567.3|5569.7|5566.9|5570.1|5567.3|5569.7|5566.9|5
1611226620000|2021-01-21 10:57:00|5570.1|5567.3|5569.1|5566.3|5570.1|5567.3|5569.1|5566.3|30
1611226630000|2021-01-21 10:57:10|||||||||1
1611226640000|2021-01-21 10:57:20|5568.1|5565.3|5567.3|5564.5|5568.1|5565.3|5567.1|5564.3|22
1611226650000|2021-01-21 10:57:30|5568.1|5565.3|5567.1|5564.3|5568.1|5565.3|5567.1|5564.3|4
1611226660000|2021-01-21 10:57:40|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|3
1611226680000|2021-01-21 10:58:00|5568.1|5565.3|5568.7|5565.9|5569.1|5566.3|5568.1|5565.3|6
1611226690000|2021-01-21 10:58:10|5569.1|5566.3|5568.7|5565.9|5569.1|5566.3|5568.7|5565.9|2
1611226700000|2021-01-21 10:58:20|5569.1|5566.3|5571.1|5568.3|5571.1|5568.3|5569.1|5566.3|16
1611226710000|2021-01-21 10:58:30|||||||||8
1611226720000|2021-01-21 10:58:40|5571.7|5568.9|5571.7|5568.9|5571.7|5568.9|5571.7|5568.9|2
1611226730000|2021-01-21 10:58:50|5571.3|5568.5|5570.3|5567.5|5571.3|5568.5|5570.1|5567.3|9
1611226740000|2021-01-21 10:59:00|5571.1|5568.3|5570.7|5567.9|5571.1|5568.3|5570.3|5567.5|2
1611226750000|2021-01-21 10:59:10|5571.1|5568.3|5570.1|5567.3|5571.1|5568.3|5570.1|5567.3|4
1611226760000|2021-01-21 10:59:20|5569.6|5566.8|5568.1|5565.3|5569.6|5566.8|5568.1|5565.3|16
1611226780000|2021-01-21 10:59:40|5567.1|5564.3|5568.1|5565.3|5568.1|5565.3|5567.1|5564.3|2
1611226800000|2021-01-21 11:00:00|5568|5565.2|5570.1|5567.3|5570.1|5567.3|5568|5565.2|50
1611226810000|2021-01-21 11:00:10|5570.2|5567.4|5568.1|5565.3|5570.2|5567.4|5568.1|5565.3|3
1611226820000|2021-01-21 11:00:20|5568.2|5565.4|5567.3|5564.5|5568.2|5565.4|5567.2|5564.4|2
1611226830000|2021-01-21 11:00:30|5567.7|5564.9|5568.1|5565.3|5568.1|5565.3|5567.7|5564.9|1
1611226840000|2021-01-21 11:00:40|5567.7|5564.9|5567.2|5564.4|5567.7|5564.9|5567.1|5564.3|2
1611226850000|2021-01-21 11:00:50|5568.1|5565.3|5568.6|5565.8|5569.1|5566.3|5568.1|5565.3|3
1611226860000|2021-01-21 11:01:00|5568.7|5565.9|5568.2|5565.4|5569.1|5566.3|5568.1|5565.3|3
1611226870000|2021-01-21 11:01:10|5568.1|5565.3|5567.1|5564.3|5568.1|5565.3|5567.1|5564.3|2
1611226880000|2021-01-21 11:01:20|5566.1|5563.3|5566.1|5563.3|5566.1|5563.3|5566.1|5563.3|5
1611226890000|2021-01-21 11:01:30|5566.2|5563.4|5566.1|5563.3|5566.2|5563.4|5566.1|5563.3|36
1611226900000|2021-01-21 11:01:40|5565.3|5562.5|5564.1|5561.3|5565.7|5562.9|5564.1|5561.3|90
1611226910000|2021-01-21 11:01:50|5564.5|5561.7|5566.1|5563.3|5566.6|5563.8|5564.5|5561.7|21
1611226920000|2021-01-21 11:02:00|||||||||1
1611226930000|2021-01-21 11:02:10|5565.1|5562.3|5565.1|5562.3|5565.1|5562.3|5565.1|5562.3|17
1611226940000|2021-01-21 11:02:20|5565.6|5562.8|5565.6|5562.8|5565.6|5562.8|5565.6|5562.8|3
1611226950000|2021-01-21 11:02:30|5565.5|5562.7|5565.6|5562.8|5565.6|5562.8|5565.1|5562.3|0
1611226960000|2021-01-21 11:02:40|5565.5|5562.7|5565.6|5562.8|5565.6|5562.8|5565.1|5562.3|2
1611226970000|2021-01-21 11:02:50|5565.5|5562.7|5566.1|5563.3|5566.1|5563.3|5565.1|5562.3|2
1611226980000|2021-01-21 11:03:00|5567.1|5564.3|5568.1|5565.3|5568.1|5565.3|5566.3|5563.5|23
1611226990000|2021-01-21 11:03:10|5568.6|5565.8|5568.1|5565.3|5568.6|5565.8|5568.1|5565.3|1
1611227000000|2021-01-21 11:03:20|5568.6|5565.8|5570.1|5567.3|5570.6|5567.8|5568.6|5565.8|4
1611227010000|2021-01-21 11:03:30|5570.2|5567.4|5570.1|5567.3|5570.2|5567.4|5570.1|5567.3|16
1611227020000|2021-01-21 11:03:40|5569.1|5566.3|5571.1|5568.3|5571.3|5568.5|5569.1|5566.3|30
1611227030000|2021-01-21 11:03:50|5571.7|5568.9|5571.1|5568.3|5571.7|5568.9|5571.1|5568.3|50
1611227040000|2021-01-21 11:04:00|5571.5|5568.7|5568.7|5565.9|5572.3|5569.5|5568.1|5565.3|103
1611227060000|2021-01-21 11:04:20|5569.1|5566.3|5569.2|5566.4|5569.3|5566.5|5569.1|5566.3|13
1611227070000|2021-01-21 11:04:30|5569.1|5566.3|5569.1|5566.3|5569.1|5566.3|5569.1|5566.3|1
1611227080000|2021-01-21 11:04:40|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|3
1611227090000|2021-01-21 11:04:50|5568.2|5565.4|5568.2|5565.4|5568.2|5565.4|5568.2|5565.4|2
1611227100000|2021-01-21 11:05:00|5569.1|5566.3|5569.7|5566.9|5570.2|5567.4|5569.1|5566.3|2
1611227110000|2021-01-21 11:05:10|5570.2|5567.4|5570.3|5567.5|5570.3|5567.5|5569.7|5566.9|2
1611227120000|2021-01-21 11:05:20|5571.1|5568.3|5571.2|5568.4|5571.7|5568.9|5571.1|5568.3|8
1611227130000|2021-01-21 11:05:30|5571.1|5568.3|5570.2|5567.4|5571.2|5568.4|5570.1|5567.3|1
1611227140000|2021-01-21 11:05:40|5569.7|5566.9|5570.2|5567.4|5570.2|5567.4|5569.7|5566.9|0
1611227150000|2021-01-21 11:05:50|5570.3|5567.5|5571.7|5568.9|5571.7|5568.9|5570.3|5567.5|3
1611227160000|2021-01-21 11:06:00|5572.1|5569.3|5571.3|5568.5|5572.2|5569.4|5571.2|5568.4|1
1611227170000|2021-01-21 11:06:10|5571.7|5568.9|5571.7|5568.9|5571.7|5568.9|5571.2|5568.4|1
1611227190000|2021-01-21 11:06:30|5571.6|5568.8|5571.2|5568.4|5571.7|5568.9|5571.2|5568.4|0
1611227200000|2021-01-21 11:06:40|5571.7|5568.9|5572.1|5569.3|5572.1|5569.3|5571.1|5568.3|7
1611227210000|2021-01-21 11:06:50|5571.5|5568.7|5571.1|5568.3|5571.5|5568.7|5571.1|5568.3|1
1611227220000|2021-01-21 11:07:00|5571|5568.2|5568.6|5565.8|5571|5568.2|5568.1|5565.3|19
1611227230000|2021-01-21 11:07:10|5568.1|5565.3|5568.1|5565.3|5568.7|5565.9|5568.1|5565.3|0
1611227240000|2021-01-21 11:07:20|5568.6|5565.8|5568.1|5565.3|5568.6|5565.8|5568.1|5565.3|1
1611227250000|2021-01-21 11:07:30|5568.2|5565.4|5568.7|5565.9|5568.7|5565.9|5568.2|5565.4|13
1611227260000|2021-01-21 11:07:40|5569.1|5566.3|5569.1|5566.3|5569.1|5566.3|5569.1|5566.3|86
1611227270000|2021-01-21 11:07:50|5569.9|5567.1|5570.1|5567.3|5570.2|5567.4|5569.9|5567.1|6
1611227280000|2021-01-21 11:08:00|5570.2|5567.4|5569.1|5566.3|5570.2|5567.4|5569.1|5566.3|41
1611227290000|2021-01-21 11:08:10|5569.2|5566.4|5570.1|5567.3|5570.2|5567.4|5569.2|5566.4|17
1611227300000|2021-01-21 11:08:20|5570.2|5567.4|5571.1|5568.3|5571.1|5568.3|5570.2|5567.4|1
1611227310000|2021-01-21 11:08:30|5570.7|5567.9|5570.6|5567.8|5570.7|5567.9|5570.1|5567.3|3
1611227320000|2021-01-21 11:08:40|5570.1|5567.3|5570.1|5567.3|5570.2|5567.4|5570.1|5567.3|1
1611227330000|2021-01-21 11:08:50|5570.2|5567.4|5571.1|5568.3|5571.1|5568.3|5570.1|5567.3|0
1611227340000|2021-01-21 11:09:00|5571.6|5568.8|5571.6|5568.8|5571.6|5568.8|5571.6|5568.8|1
1611227360000|2021-01-21 11:09:20|5571.3|5568.5|5570.1|5567.3|5571.3|5568.5|5570.1|5567.3|2
1611227370000|2021-01-21 11:09:30|5570.2|5567.4|5570.1|5567.3|5570.2|5567.4|5570.1|5567.3|1
1611227380000|2021-01-21 11:09:40|5570.2|5567.4|5569.1|5566.3|5570.2|5567.4|5569.1|5566.3|0
1611227390000|2021-01-21 11:09:50|5569.5|5566.7|5570.1|5567.3|5570.2|5567.4|5569.5|5566.7|2
1611227400000|2021-01-21 11:10:00|5569.6|5566.8|5570.6|5567.8|5570.7|5567.9|5569.6|5566.8|1
1611227410000|2021-01-21 11:10:10|5571|5568.2|5570.6|5567.8|5571.1|5568.3|5570.6|5567.8|3
1611227420000|2021-01-21 11:10:20|5570.1|5567.3|5567.9|5565.1|5570.2|5567.4|5567.9|5565.1|696
1611227430000|2021-01-21 11:10:30|5568.1|5565.3|5567.9|5565.1|5568.1|5565.3|5567.9|5565.1|13
1611227440000|2021-01-21 11:10:40|5567.1|5564.3|5567.5|5564.7|5567.5|5564.7|5567.1|5564.3|1
1611227450000|2021-01-21 11:10:50|5568|5565.2|5568|5565.2|5568|5565.2|5568|5565.2|2
1611227460000|2021-01-21 11:11:00|5568.1|5565.3|5567.9|5565.1|5568.1|5565.3|5567.9|5565.1|5
1611227470000|2021-01-21 11:11:10|5568.6|5565.8|5569|5566.2|5569|5566.2|5568.6|5565.8|3
1611227480000|2021-01-21 11:11:20|5569.1|5566.3|5569|5566.2|5569.1|5566.3|5568.9|5566.1|8
1611227490000|2021-01-21 11:11:30|5568.9|5566.1|5569|5566.2|5569.8|5567|5568.9|5566.1|7
1611227500000|2021-01-21 11:11:40|5568.9|5566.1|5569.5|5566.7|5569.5|5566.7|5568.9|5566.1|1
1611227520000|2021-01-21 11:12:00|5569|5566.2|5567.9|5565.1|5569.1|5566.3|5567.9|5565.1|53
1611227530000|2021-01-21 11:12:10|5566.9|5564.1|5567|5564.2|5567.1|5564.3|5566.9|5564.1|16
1611227540000|2021-01-21 11:12:20|5567.1|5564.3|5567|5564.2|5567.1|5564.3|5567|5564.2|1
1611227550000|2021-01-21 11:12:30|5567.1|5564.3|5567|5564.2|5567.1|5564.3|5566.9|5564.1|2
1611227560000|2021-01-21 11:12:40|5567.1|5564.3|5567|5564.2|5567.1|5564.3|5567|5564.2|12
1611227570000|2021-01-21 11:12:50|5567.5|5564.7|5568|5565.2|5568|5565.2|5567.5|5564.7|1
1611227580000|2021-01-21 11:13:00|5568.5|5565.7|5568|5565.2|5568.5|5565.7|5568|5565.2|2
1611227610000|2021-01-21 11:13:30|5567.9|5565.1|5566.9|5564.1|5567.9|5565.1|5566.9|5564.1|0
1611227620000|2021-01-21 11:13:40|5567|5564.2|5567|5564.2|5567|5564.2|5567|5564.2|1
1611227630000|2021-01-21 11:13:50|5567.1|5564.3|5567|5564.2|5567.9|5565.1|5567|5564.2|1
1611227640000|2021-01-21 11:14:00|5566.9|5564.1|5567.1|5564.3|5567.1|5564.3|5566.9|5564.1|3
1611227650000|2021-01-21 11:14:10|5567|5564.2|5567|5564.2|5567|5564.2|5566.9|5564.1|1
1611227660000|2021-01-21 11:14:20|5567.9|5565.1|5569.9|5567.1|5570.9|5568.1|5567.9|5565.1|469
1611227670000|2021-01-21 11:14:30|5570|5567.2|5569|5566.2|5570.1|5567.3|5569|5566.2|2
1611227680000|2021-01-21 11:14:40|5569.1|5566.3|5570.1|5567.3|5570.1|5567.3|5569|5566.2|210
1611227690000|2021-01-21 11:14:50|5570|5567.2|5569.5|5566.7|5570|5567.2|5569.5|5566.7|1
1611227700000|2021-01-21 11:15:00|5569.1|5566.3|5569|5566.2|5569.4|5566.6|5569|5566.2|0
1611227710000|2021-01-21 11:15:10|5569.1|5566.3|5568.1|5565.3|5569.5|5566.7|5568.1|5565.3|4
1611227720000|2021-01-21 11:15:20|5568|5565.2|5568|5565.2|5568.1|5565.3|5568|5565.2|0
1611227730000|2021-01-21 11:15:30|5568.5|5565.7|5568.5|5565.7|5568.5|5565.7|5568.5|5565.7|0
1611227740000|2021-01-21 11:15:40|5568.4|5565.6|5568.1|5565.3|5568.4|5565.6|5568|5565.2|0
1611227750000|2021-01-21 11:15:50|||||||||2
1611227760000|2021-01-21 11:16:00|||||||||1
1611227770000|2021-01-21 11:16:10|5568.9|5566.1|5568.1|5565.3|5569.1|5566.3|5568.1|5565.3|3
1611227780000|2021-01-21 11:16:20|5568.5|5565.7|5573|5570.2|5573.1|5570.3|5568.5|5565.7|144
1611227790000|2021-01-21 11:16:30|5572.5|5569.7|5572|5569.2|5573.1|5570.3|5572|5569.2|6
1611227800000|2021-01-21 11:16:40|5572.1|5569.3|5571.6|5568.8|5572.1|5569.3|5571.5|5568.7|18
1611227810000|2021-01-21 11:16:50|5572|5569.2|5570.8|5568|5572.1|5569.3|5570.8|5568|31
1611227820000|2021-01-21 11:17:00|5570|5567.2|5569.6|5566.8|5570.1|5567.3|5569.6|5566.8|1
1611227830000|2021-01-21 11:17:10|5569.5|5566.7|5569.1|5566.3|5569.5|5566.7|5569|5566.2|0
1611227840000|2021-01-21 11:17:20|5568|5565.2|5567.1|5564.3|5568|5565.2|5567.1|5564.3|2
1611227850000|2021-01-21 11:17:30|5567.5|5564.7|5567.5|5564.7|5567.5|5564.7|5567.5|5564.7|2
1611227860000|2021-01-21 11:17:40|5567|5564.2|5567|5564.2|5567|5564.2|5566.1|5563.3|2
1611227870000|2021-01-21 11:17:50|5567.1|5564.3|5567|5564.2|5567.1|5564.3|5567|5564.2|0
1611227880000|2021-01-21 11:18:00|5567.1|5564.3|5567.9|5565.1|5568.1|5565.3|5567|5564.2|15
1611227890000|2021-01-21 11:18:10|5567.8|5565|5564.5|5561.7|5567.8|5565|5564.1|5561.3|49
1611227900000|2021-01-21 11:18:20|5564.1|5561.3|5564.1|5561.3|5564.5|5561.7|5564.1|5561.3|2
1611227910000|2021-01-21 11:18:30|5564.9|5562.1|5567|5564.2|5567|5564.2|5564.9|5562.1|16
1611227920000|2021-01-21 11:18:40|5566.9|5564.1|5566.5|5563.7|5566.9|5564.1|5566.5|5563.7|4
1611227940000|2021-01-21 11:19:00|5566.1|5563.3|5566|5563.2|5566.1|5563.3|5565.9|5563.1|5
1611227950000|2021-01-21 11:19:10|5565.9|5563.1|5566|5563.2|5566|5563.2|5565.9|5563.1|1
1611227960000|2021-01-21 11:19:20|5565.9|5563.1|5566|5563.2|5566|5563.2|5565.9|5563.1|6
1611227970000|2021-01-21 11:19:30|5566.1|5563.3|5566|5563.2|5566.1|5563.3|5566|5563.2|4
1611227980000|2021-01-21 11:19:40|5565.9|5563.1|5565.9|5563.1|5565.9|5563.1|5565.9|5563.1|0
1611227990000|2021-01-21 11:19:50|5566.1|5563.3|5566|5563.2|5566.1|5563.3|5566|5563.2|2
1611228000000|2021-01-21 11:20:00|5566.1|5563.3|5567|5564.2|5567|5564.2|5566|5563.2|31
1611228010000|2021-01-21 11:20:10|5567.1|5564.3|5566.9|5564.1|5567.5|5564.7|5566.9|5564.1|0
1611228020000|2021-01-21 11:20:20|5567|5564.2|5566.9|5564.1|5568|5565.2|5566.9|5564.1|46
1611228030000|2021-01-21 11:20:30|5566.5|5563.7|5567|5564.2|5567|5564.2|5566.5|5563.7|2
1611228040000|2021-01-21 11:20:40|5566.9|5564.1|5565.9|5563.1|5566.9|5564.1|5565.9|5563.1|10
1611228050000|2021-01-21 11:20:50|5566|5563.2|5565|5562.2|5566|5563.2|5565|5562.2|9
1611228070000|2021-01-21 11:21:10|5565.1|5562.3|5565.5|5562.7|5565.9|5563.1|5565.1|5562.3|2
1611228080000|2021-01-21 11:21:20|5565.9|5563.1|5566|5563.2|5566|5563.2|5565.9|5563.1|3
1611228090000|2021-01-21 11:21:30|5565.9|5563.1|5566|5563.2|5566|5563.2|5565.9|5563.1|2
1611228110000|2021-01-21 11:21:50|5567.1|5564.3|5565.9|5563.1|5567.1|5564.3|5565.9|5563.1|11
1611228130000|2021-01-21 11:22:10|5565.5|5562.7|5566.1|5563.3|5566.1|5563.3|5565.5|5562.7|2
1611228140000|2021-01-21 11:22:20|5567.1|5564.3|5567|5564.2|5567.1|5564.3|5566.7|5563.9|8
1611228150000|2021-01-21 11:22:30|5566.6|5563.8|5567.1|5564.3|5567.1|5564.3|5566.6|5563.8|0
1611228160000|2021-01-21 11:22:40|||||||||1
1611228170000|2021-01-21 11:22:50|5566.5|5563.7|5566.1|5563.3|5566.5|5563.7|5566.1|5563.3|2
1611228180000|2021-01-21 11:23:00|5566.5|5563.7|5561.5|5558.7|5566.5|5563.7|5561.5|5558.7|124
1611228190000|2021-01-21 11:23:10|5562.1|5559.3|5563|5560.2|5563.1|5560.3|5562.1|5559.3|46
1611228200000|2021-01-21 11:23:20|5563.1|5560.3|5563.1|5560.3|5563.5|5560.7|5563|5560.2|1
1611228210000|2021-01-21 11:23:30|5563.5|5560.7|5562.5|5559.7|5563.5|5560.7|5562.5|5559.7|1
1611228220000|2021-01-21 11:23:40|5562|5559.2|5562|5559.2|5562|5559.2|5561.5|5558.7|100
1611228230000|2021-01-21 11:23:50|5562.1|5559.3|5562|5559.2|5562.1|5559.3|5562|5559.2|0
1611228270000|2021-01-21 11:24:30|5562.1|5559.3|5561.9|5559.1|5562.1|5559.3|5561.1|5558.3|7
1611228280000|2021-01-21 11:24:40|5561.5|5558.7|5559.1|5556.3|5561.6|5558.8|5558.5|5555.7|22
1611228290000|2021-01-21 11:24:50|5560|5557.2|5560|5557.2|5560|5557.2|5559.9|5557.1|32
1611228300000|2021-01-21 11:25:00|5560.3|5557.5|5561.1|5558.3|5561.1|5558.3|5560.3|5557.5|15
1611228310000|2021-01-21 11:25:10|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|0
1611228320000|2021-01-21 11:25:20|5561.5|5558.7|5561.5|5558.7|5561.5|5558.7|5561.5|5558.7|1
1611228330000|2021-01-21 11:25:30|5561.9|5559.1|5562|5559.2|5562.1|5559.3|5561.9|5559.1|2
1611228340000|2021-01-21 11:25:40|5561.5|5558.7|5562.1|5559.3|5562.1|5559.3|5561.5|5558.7|7
1611228350000|2021-01-21 11:25:50|5562|5559.2|5562|5559.2|5562|5559.2|5562|5559.2|1
1611228360000|2021-01-21 11:26:00|5562.5|5559.7|5561.9|5559.1|5562.5|5559.7|5561.9|5559.1|90
1611228370000|2021-01-21 11:26:10|5562|5559.2|5562.1|5559.3|5562.1|5559.3|5562|5559.2|0
1611228380000|2021-01-21 11:26:20|5562|5559.2|5562|5559.2|5562.1|5559.3|5562|5559.2|0
1611228390000|2021-01-21 11:26:30|5562.1|5559.3|5561.9|5559.1|5562.1|5559.3|5561.9|5559.1|2
1611228400000|2021-01-21 11:26:40|5561.5|5558.7|5560.9|5558.1|5561.5|5558.7|5560.9|5558.1|12
1611228410000|2021-01-21 11:26:50|5561.1|5558.3|5561.9|5559.1|5562.1|5559.3|5561.1|5558.3|11
1611228420000|2021-01-21 11:27:00|5562|5559.2|5563|5560.2|5563|5560.2|5562|5559.2|2
1611228430000|2021-01-21 11:27:10|5562.1|5559.3|5561.9|5559.1|5562.1|5559.3|5561.9|5559.1|1
1611228440000|2021-01-21 11:27:20|5562|5559.2|5562|5559.2|5562|5559.2|5561.9|5559.1|13
1611228450000|2021-01-21 11:27:30|5561.9|5559.1|5562.1|5559.3|5562.1|5559.3|5561.9|5559.1|103
1611228460000|2021-01-21 11:27:40|5561.9|5559.1|5560.9|5558.1|5562|5559.2|5560.9|5558.1|522
1611228480000|2021-01-21 11:28:00|5561|5558.2|5559.9|5557.1|5561|5558.2|5559.9|5557.1|1519
1611228490000|2021-01-21 11:28:10|5560|5557.2|5560|5557.2|5560.9|5558.1|5559.9|5557.1|178
1611228500000|2021-01-21 11:28:20|5559.9|5557.1|5560.9|5558.1|5560.9|5558.1|5559.9|5557.1|36
1611228510000|2021-01-21 11:28:30|5560|5557.2|5560.4|5557.6|5560.9|5558.1|5560|5557.2|0
1611228520000|2021-01-21 11:28:40|5560|5557.2|5559.9|5557.1|5560|5557.2|5559.9|5557.1|7
1611228530000|2021-01-21 11:28:50|5560|5557.2|5559|5556.2|5560|5557.2|5558.9|5556.1|15
1611228540000|2021-01-21 11:29:00|5559.4|5556.6|5559.4|5556.6|5560|5557.2|5559.4|5556.6|43
1611228550000|2021-01-21 11:29:10|5559|5556.2|5558.9|5556.1|5559|5556.2|5558|5555.2|8
1611228560000|2021-01-21 11:29:20|5559.5|5556.7|5559.9|5557.1|5559.9|5557.1|5559.5|5556.7|2
1611228570000|2021-01-21 11:29:30|5559.5|5556.7|5558.9|5556.1|5559.5|5556.7|5558.9|5556.1|31
1611228580000|2021-01-21 11:29:40|5559|5556.2|5558.9|5556.1|5559|5556.2|5558.9|5556.1|0
1611228590000|2021-01-21 11:29:50|5559|5556.2|5558.9|5556.1|5559|5556.2|5558.9|5556.1|7
1611228600000|2021-01-21 11:30:00|5559|5556.2|5558.4|5555.6|5559|5556.2|5558.4|5555.6|8
1611228610000|2021-01-21 11:30:10|5557.9|5555.1|5556.9|5554.1|5558.1|5555.3|5556.9|5554.1|202
1611228620000|2021-01-21 11:30:20|5557.1|5554.3|5558|5555.2|5558.4|5555.6|5557.1|5554.3|8
1611228630000|2021-01-21 11:30:30|5557.9|5555.1|5558|5555.2|5558.9|5556.1|5557.9|5555.1|53
1611228640000|2021-01-21 11:30:40|5557.9|5555.1|5556.9|5554.1|5558|5555.2|5556.9|5554.1|35
1611228650000|2021-01-21 11:30:50|5557.1|5554.3|5558.5|5555.7|5558.9|5556.1|5556.9|5554.1|18
1611228670000|2021-01-21 11:31:10|5558.3|5555.5|5558.1|5555.3|5558.5|5555.7|5557.9|5555.1|199
1611228680000|2021-01-21 11:31:20|5558.5|5555.7|5558.9|5556.1|5559|5556.2|5558.5|5555.7|3
1611228700000|2021-01-21 11:31:40|5558.5|5555.7|5558.5|5555.7|5558.5|5555.7|5558.5|5555.7|0
1611228720000|2021-01-21 11:32:00|5558|5555.2|5558|5555.2|5558|5555.2|5558|5555.2|55
1611228730000|2021-01-21 11:32:10|5559|5556.2|5559|5556.2|5559|5556.2|5558.9|5556.1|1
1611228740000|2021-01-21 11:32:20|5559.1|5556.3|5558.1|5555.3|5559.1|5556.3|5558.1|5555.3|4
1611228750000|2021-01-21 11:32:30|5558.5|5555.7|5558.5|5555.7|5558.5|5555.7|5558.5|5555.7|0
1611228770000|2021-01-21 11:32:50|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|5558.9|5556.1|3
1611228780000|2021-01-21 11:33:00|5559|5556.2|5557.9|5555.1|5559|5556.2|5557.9|5555.1|275
1611228790000|2021-01-21 11:33:10|5556.9|5554.1|5557.9|5555.1|5558.8|5556|5556.9|5554.1|42
1611228800000|2021-01-21 11:33:20|5558.8|5556|5558.8|5556|5558.8|5556|5558.8|5556|5
1611228810000|2021-01-21 11:33:30|5558.9|5556.1|5558.6|5555.8|5558.9|5556.1|5558.6|5555.8|4
1611228820000|2021-01-21 11:33:40|5558.4|5555.6|5558.8|5556|5558.8|5556|5558.4|5555.6|0
1611228830000|2021-01-21 11:33:50|5559.4|5556.6|5560.4|5557.6|5561.9|5559.1|5559.4|5556.6|759
1611228840000|2021-01-21 11:34:00|5560.5|5557.7|5560.4|5557.6|5560.9|5558.1|5560.4|5557.6|1
1611228850000|2021-01-21 11:34:10|5560.9|5558.1|5559.8|5557|5560.9|5558.1|5559.8|5557|1
1611228860000|2021-01-21 11:34:20|5559.9|5557.1|5557.3|5554.5|5559.9|5557.1|5557.3|5554.5|10
1611228880000|2021-01-21 11:34:40|5557.6|5554.8|5557.9|5555.1|5557.9|5555.1|5557.6|5554.8|17
1611228890000|2021-01-21 11:34:50|||||||||1
1611228900000|2021-01-21 11:35:00|||||||||15
1611228910000|2021-01-21 11:35:10|||||||||5
1611228920000|2021-01-21 11:35:20|||||||||1
1611228940000|2021-01-21 11:35:40|5558.1|5555.3|5558|5555.2|5559.3|5556.5|5557.9|5555.1|66
1611228950000|2021-01-21 11:35:50|5558.9|5556.1|5558.6|5555.8|5558.9|5556.1|5558.6|5555.8|3
1611228960000|2021-01-21 11:36:00|5558.9|5556.1|5558.9|5556.1|5559.3|5556.5|5558.9|5556.1|40
1611228970000|2021-01-21 11:36:10|5558.8|5556|5558.8|5556|5558.8|5556|5558.8|5556|5
1611228980000|2021-01-21 11:36:20|5558.6|5555.8|5559.9|5557.1|5559.9|5557.1|5558.6|5555.8|26
1611228990000|2021-01-21 11:36:30|5559.8|5557|5559.6|5556.8|5559.8|5557|5559.6|5556.8|8
1611229000000|2021-01-21 11:36:40|5559.8|5557|5559.8|5557|5559.9|5557.1|5559.8|5557|3
1611229010000|2021-01-21 11:36:50|5559.6|5556.8|5559.6|5556.8|5559.6|5556.8|5559.6|5556.8|3
1611229020000|2021-01-21 11:37:00|5559.8|5557|5559.6|5556.8|5560.6|5557.8|5559.6|5556.8|5
1611229030000|2021-01-21 11:37:10|||||||||3
1611229050000|2021-01-21 11:37:30|||||||||1
1611229070000|2021-01-21 11:37:50|5559.4|5556.6|5558.1|5555.3|5559.4|5556.6|5558.1|5555.3|19
1611229080000|2021-01-21 11:38:00|5557.8|5555|5557.6|5554.8|5557.8|5555|5557.6|5554.8|0
1611229090000|2021-01-21 11:38:10|5557.3|5554.5|5557.3|5554.5|5557.3|5554.5|5557.3|5554.5|5
1611229100000|2021-01-21 11:38:20|5557.6|5554.8|5557.8|5555|5557.8|5555|5557.6|5554.8|7
1611229110000|2021-01-21 11:38:30|5557.9|5555.1|5559.6|5556.8|5559.6|5556.8|5557.6|5554.8|4
1611229130000|2021-01-21 11:38:50|5559.1|5556.3|5559.3|5556.5|5559.3|5556.5|5559.1|5556.3|1
1611229140000|2021-01-21 11:39:00|5559.1|5556.3|5558.6|5555.8|5559.3|5556.5|5558.6|5555.8|24
1611229150000|2021-01-21 11:39:10|||||||||33
1611229160000|2021-01-21 11:39:20|5557.6|5554.8|5558.6|5555.8|5558.6|5555.8|5556.4|5553.6|1436
1611229170000|2021-01-21 11:39:30|5559.1|5556.3|5559.1|5556.3|5559.6|5556.8|5559.1|5556.3|3
1611229180000|2021-01-21 11:39:40|5559|5556.2|5558.6|5555.8|5559|5556.2|5558.6|5555.8|0
1611229190000|2021-01-21 11:39:50|5558.8|5556|5559.6|5556.8|5559.6|5556.8|5558.8|5556|4
1611229200000|2021-01-21 11:40:00|5559.9|5557.1|5559.6|5556.8|5559.9|5557.1|5559.6|5556.8|2
1611229210000|2021-01-21 11:40:10|5558.8|5556|5558.8|5556|5558.8|5556|5558.6|5555.8|1
1611229220000|2021-01-21 11:40:20|5558.6|5555.8|5558.6|5555.8|5558.8|5556|5558.6|5555.8|0
1611229230000|2021-01-21 11:40:30|5557.9|5555.1|5557.9|5555.1|5558.8|5556|5557.8|5555|1
1611229240000|2021-01-21 11:40:40|5557.8|5555|5557.9|5555.1|5558.8|5556|5557.8|5555|5
1611229250000|2021-01-21 11:40:50|5557.8|5555|5557.9|5555.1|5557.9|5555.1|5557.8|5555|1
1611229260000|2021-01-21 11:41:00|5557.8|5555|5557.6|5554.8|5557.8|5555|5557.4|5554.6|2
1611229270000|2021-01-21 11:41:10|5557.3|5554.5|5557.3|5554.5|5557.3|5554.5|5557.3|5554.5|0
1611229280000|2021-01-21 11:41:20|5557.1|5554.3|5557.6|5554.8|5557.9|5555.1|5556.8|5554|16
1611229290000|2021-01-21 11:41:30|5557.3|5554.5|5557.9|5555.1|5558.8|5556|5557.3|5554.5|8
1611229300000|2021-01-21 11:41:40|5557.8|5555|5557.9|5555.1|5557.9|5555.1|5557.8|5555|1
1611229320000|2021-01-21 11:42:00|5557.6|5554.8|5556.8|5554|5557.6|5554.8|5556.8|5554|3
1611229330000|2021-01-21 11:42:10|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|0
1611229340000|2021-01-21 11:42:20|5557.3|5554.5|5557.3|5554.5|5557.4|5554.6|5557.3|5554.5|2
1611229350000|2021-01-21 11:42:30|5556.9|5554.1|5557.8|5555|5557.8|5555|5556.9|5554.1|2
1611229360000|2021-01-21 11:42:40|5557.9|5555.1|5559.3|5556.5|5559.3|5556.5|5557.9|5555.1|6
1611229370000|2021-01-21 11:42:50|5559.6|5556.8|5560.8|5558|5560.9|5558.1|5559.6|5556.8|14
1611229380000|2021-01-21 11:43:00|5560.6|5557.8|5560.7|5557.9|5560.9|5558.1|5560.6|5557.8|3
1611229390000|2021-01-21 11:43:10|5560.9|5558.1|5561.6|5558.8|5561.6|5558.8|5560.9|5558.1|0
1611229400000|2021-01-21 11:43:20|5561.7|5558.9|5561.2|5558.4|5561.7|5558.9|5561.2|5558.4|4
1611229410000|2021-01-21 11:43:30|5561.6|5558.8|5561.9|5559.1|5561.9|5559.1|5561.6|5558.8|10
1611229420000|2021-01-21 11:43:40|5562.6|5559.8|5562.6|5559.8|5562.6|5559.8|5562.6|5559.8|4
1611229430000|2021-01-21 11:43:50|5561.7|5558.9|5561.7|5558.9|5561.7|5558.9|5561.6|5558.8|3
1611229440000|2021-01-21 11:44:00|5561.6|5558.8|5564.6|5561.8|5564.6|5561.8|5561.6|5558.8|16
1611229450000|2021-01-21 11:44:10|5563.9|5561.1|5563.6|5560.8|5563.9|5561.1|5563.2|5560.4|26
1611229460000|2021-01-21 11:44:20|5563.2|5560.4|5563.1|5560.3|5563.2|5560.4|5562.7|5559.9|1
1611229470000|2021-01-21 11:44:30|5562.7|5559.9|5563|5560.2|5564.2|5561.4|5562.7|5559.9|16
1611229480000|2021-01-21 11:44:40|5562.7|5559.9|5561.6|5558.8|5562.7|5559.9|5561.6|5558.8|7
1611229490000|2021-01-21 11:44:50|5561.2|5558.4|5561.2|5558.4|5561.7|5558.9|5560.6|5557.8|15
1611229500000|2021-01-21 11:45:00|5561.6|5558.8|5563.6|5560.8|5563.6|5560.8|5561.6|5558.8|5
1611229510000|2021-01-21 11:45:10|5562.9|5560.1|5562.7|5559.9|5562.9|5560.1|5562.2|5559.4|20
1611229520000|2021-01-21 11:45:20|5562.6|5559.8|5559.7|5556.9|5562.6|5559.8|5559.7|5556.9|33
1611229530000|2021-01-21 11:45:30|5559.6|5556.8|5559.6|5556.8|5559.7|5556.9|5559.6|5556.8|0
1611229540000|2021-01-21 11:45:40|5559.7|5556.9|5559.6|5556.8|5559.9|5557.1|5559.6|5556.8|6
1611229550000|2021-01-21 11:45:50|||||||||3
1611229560000|2021-01-21 11:46:00|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|5559.7|5556.9|4
1611229570000|2021-01-21 11:46:10|5559.6|5556.8|5559.7|5556.9|5559.7|5556.9|5559.6|5556.8|1
1611229580000|2021-01-21 11:46:20|5559.6|5556.8|5559.6|5556.8|5559.9|5557.1|5559.6|5556.8|0
1611229590000|2021-01-21 11:46:30|5559.7|5556.9|5560.7|5557.9|5560.7|5557.9|5559.7|5556.9|11
1611229600000|2021-01-21 11:46:40|5560.9|5558.1|5559.9|5557.1|5560.9|5558.1|5559.7|5556.9|21
1611229610000|2021-01-21 11:46:50|5559.7|5556.9|5558.9|5556.1|5561.9|5559.1|5558.6|5555.8|113
1611229620000|2021-01-21 11:47:00|5559.2|5556.4|5559.2|5556.4|5559.2|5556.4|5559.2|5556.4|1
1611229630000|2021-01-21 11:47:10|5559.6|5556.8|5559.6|5556.8|5559.6|5556.8|5559.2|5556.4|35
1611229640000|2021-01-21 11:47:20|||||||||17
1611229660000|2021-01-21 11:47:40|||||||||22
1611229670000|2021-01-21 11:47:50|||||||||9
1611229680000|2021-01-21 11:48:00|5559.4|5556.6|5558.7|5555.9|5559.4|5556.6|5558.7|5555.9|18
1611229690000|2021-01-21 11:48:10|5558.6|5555.8|5558.7|5555.9|5558.7|5555.9|5558.6|5555.8|2
1611229700000|2021-01-21 11:48:20|5558.9|5556.1|5558.6|5555.8|5559.2|5556.4|5558.6|5555.8|103
1611229710000|2021-01-21 11:48:30|5558.7|5555.9|5558.7|5555.9|5558.7|5555.9|5558.7|5555.9|2
1611229720000|2021-01-21 11:48:40|5559.2|5556.4|5559.6|5556.8|5559.6|5556.8|5559.2|5556.4|0
1611229730000|2021-01-21 11:48:50|||||||||24
1611229740000|2021-01-21 11:49:00|5559.4|5556.6|5558.6|5555.8|5559.4|5556.6|5558.6|5555.8|51
1611229750000|2021-01-21 11:49:10|5558.7|5555.9|5559.1|5556.3|5559.6|5556.8|5558.7|5555.9|2
1611229760000|2021-01-21 11:49:20|5559.5|5556.7|5559.6|5556.8|5559.6|5556.8|5559.5|5556.7|47
1611229790000|2021-01-21 11:49:50|||||||||1
1611229800000|2021-01-21 11:50:00|||||||||16
1611229810000|2021-01-21 11:50:10|||||||||5
1611229820000|2021-01-21 11:50:20|5559.4|5556.6|5558.7|5555.9|5559.4|5556.6|5558.6|5555.8|22
1611229830000|2021-01-21 11:50:30|5558.6|5555.8|5556.7|5553.9|5558.6|5555.8|5556.6|5553.8|13
1611229840000|2021-01-21 11:50:40|5556.6|5553.8|5556.7|5553.9|5556.9|5554.1|5556.6|5553.8|10
1611229850000|2021-01-21 11:50:50|5556.9|5554.1|5557.6|5554.8|5558.2|5555.4|5556.9|5554.1|21
1611229870000|2021-01-21 11:51:10|5557.4|5554.6|5556.7|5553.9|5557.4|5554.6|5556.6|5553.8|38
1611229880000|2021-01-21 11:51:20|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|1
1611229890000|2021-01-21 11:51:30|5557.6|5554.8|5557.6|5554.8|5557.6|5554.8|5557.6|5554.8|0
1611229900000|2021-01-21 11:51:40|5557.2|5554.4|5557.2|5554.4|5557.2|5554.4|5556.9|5554.1|250
1611229920000|2021-01-21 11:52:00|5556.9|5554.1|5555.9|5553.1|5556.9|5554.1|5555.7|5552.9|5
1611229930000|2021-01-21 11:52:10|5556.2|5553.4|5556.7|5553.9|5556.9|5554.1|5556.2|5553.4|42
1611229940000|2021-01-21 11:52:20|5557.6|5554.8|5557.6|5554.8|5557.6|5554.8|5557.2|5554.4|102
1611229950000|2021-01-21 11:52:30|5557.2|5554.4|5557.2|5554.4|5557.2|5554.4|5557.2|5554.4|0
1611229960000|2021-01-21 11:52:40|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|16
1611229980000|2021-01-21 11:53:00|5556.7|5553.9|5556.9|5554.1|5556.9|5554.1|5556.7|5553.9|0
1611229990000|2021-01-21 11:53:10|5556.7|5553.9|5556.7|5553.9|5556.9|5554.1|5556.7|5553.9|0
1611230000000|2021-01-21 11:53:20|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|5556.7|5553.9|1
1611230010000|2021-01-21 11:53:30|5557.6|5554.8|5556.9|5554.1|5557.6|5554.8|5556.7|5553.9|1
1611230020000|2021-01-21 11:53:40|5556.7|5553.9|5557.1|5554.3|5557.2|5554.4|5556.7|5553.9|0
1611230030000|2021-01-21 11:53:50|5556.9|5554.1|5556.6|5553.8|5556.9|5554.1|5556.6|5553.8|0
1611230040000|2021-01-21 11:54:00|5557.6|5554.8|5557.6|5554.8|5557.6|5554.8|5557.6|5554.8|11
1611230050000|2021-01-21 11:54:10|5556.9|5554.1|5556.7|5553.9|5557.6|5554.8|5556.6|5553.8|14
1611230060000|2021-01-21 11:54:20|5556.9|5554.1|5557.6|5554.8|5557.6|5554.8|5556.9|5554.1|13
1611230070000|2021-01-21 11:54:30|||||||||1
1611230080000|2021-01-21 11:54:40|||||||||2
1611230090000|2021-01-21 11:54:50|||||||||2
1611230100000|2021-01-21 11:55:00|5556.6|5553.8|5556.6|5553.8|5556.6|5553.8|5556.6|5553.8|6
1611230110000|2021-01-21 11:55:10|||||||||2
1611230120000|2021-01-21 11:55:20|5555.6|5552.8|5555.6|5552.8|5555.6|5552.8|5555.6|5552.8|26
1611230130000|2021-01-21 11:55:30|||||||||18
1611230140000|2021-01-21 11:55:40|5554.9|5552.1|5554.9|5552.1|5554.9|5552.1|5554.9|5552.1|50
1611230150000|2021-01-21 11:55:50|5555.6|5552.8|5556.9|5554.1|5556.9|5554.1|5555.6|5552.8|49
1611230160000|2021-01-21 11:56:00|5558.2|5555.4|5558.2|5555.4|5558.2|5555.4|5558.2|5555.4|2
1611230170000|2021-01-21 11:56:10|5558.6|5555.8|5559.6|5556.8|5559.6|5556.8|5558.6|5555.8|3
1611230180000|2021-01-21 11:56:20|5559.2|5556.4|5558.6|5555.8|5559.2|5556.4|5558.6|5555.8|3
1611230190000|2021-01-21 11:56:30|5558.7|5555.9|5560.7|5557.9|5560.7|5557.9|5558.7|5555.9|110
1611230200000|2021-01-21 11:56:40|5560.9|5558.1|5561.6|5558.8|5561.6|5558.8|5560.9|5558.1|3
1611230210000|2021-01-21 11:56:50|5561.7|5558.9|5561.6|5558.8|5561.7|5558.9|5561.6|5558.8|106
1611230220000|2021-01-21 11:57:00|5560.9|5558.1|5561.9|5559.1|5561.9|5559.1|5560.6|5557.8|24
1611230230000|2021-01-21 11:57:10|5562.6|5559.8|5564.6|5561.8|5564.6|5561.8|5562.6|5559.8|15
1611230250000|2021-01-21 11:57:30|5563.6|5560.8|5563.7|5560.9|5563.7|5560.9|5563.6|5560.8|6
1611230260000|2021-01-21 11:57:40|5563.6|5560.8|5563.6|5560.8|5563.7|5560.9|5563.6|5560.8|0
1611230270000|2021-01-21 11:57:50|5563.7|5560.9|5563.7|5560.9|5564.2|5561.4|5563.7|5560.9|106
1611230280000|2021-01-21 11:58:00|5564.6|5561.8|5564.6|5561.8|5564.6|5561.8|5564.6|5561.8|0
1611230290000|2021-01-21 11:58:10|5564.2|5561.4|5564.2|5561.4|5564.2|5561.4|5563.6|5560.8|64
1611230300000|2021-01-21 11:58:20|5564.1|5561.3|5563.7|5560.9|5564.1|5561.3|5563.6|5560.8|9
1611230310000|2021-01-21 11:58:30|5564.1|5561.3|5564.6|5561.8|5564.6|5561.8|5563.9|5561.1|1
1611230330000|2021-01-21 11:58:50|5563.7|5560.9|5563.6|5560.8|5563.7|5560.9|5563.6|5560.8|4
1611230340000|2021-01-21 11:59:00|5563.5|5560.7|5563.2|5560.4|5563.5|5560.7|5563.1|5560.3|0
1611230350000|2021-01-21 11:59:10|5563.1|5560.3|5564.2|5561.4|5564.6|5561.8|5563.1|5560.3|295
1611230370000|2021-01-21 11:59:30|5564.6|5561.8|5564.2|5561.4|5564.6|5561.8|5564.2|5561.4|260
1611230380000|2021-01-21 11:59:40|5564.1|5561.3|5563.6|5560.8|5564.2|5561.4|5563.6|5560.8|4
1611230390000|2021-01-21 11:59:50|5563.7|5560.9|5567.2|5564.4|5567.2|5564.4|5563.7|5560.9|44
1611230400000|2021-01-21 12:00:00|5567.6|5564.8|5566.9|5564.1|5567.6|5564.8|5566.9|5564.1|3
1611230410000|2021-01-21 12:00:10|5567.6|5564.8|5567.6|5564.8|5567.6|5564.8|5567.6|5564.8|0
1611230430000|2021-01-21 12:00:30|5567.7|5564.9|5570.1|5567.3|5570.2|5567.4|5567.6|5564.8|20
1611230440000|2021-01-21 12:00:40|5569.7|5566.9|5572.2|5569.4|5572.2|5569.4|5569.7|5566.9|22
1611230450000|2021-01-21 12:00:50|5571.9|5569.1|5572.2|5569.4|5572.2|5569.4|5571.6|5568.8|20
1611230460000|2021-01-21 12:01:00|5572.6|5569.8|5576.9|5574.1|5577.9|5575.1|5572.2|5569.4|547
1611230470000|2021-01-21 12:01:10|5577.2|5574.4|5577.7|5574.9|5578.9|5576.1|5577.2|5574.4|72
1611230480000|2021-01-21 12:01:20|5577.6|5574.8|5576.9|5574.1|5577.9|5575.1|5576.7|5573.9|104
1611230490000|2021-01-21 12:01:30|5576.7|5573.9|5576.2|5573.4|5577.7|5574.9|5576.2|5573.4|15
1611230500000|2021-01-21 12:01:40|5576|5573.2|5575.7|5572.9|5576|5573.2|5575.2|5572.4|8
1611230510000|2021-01-21 12:01:50|5575.6|5572.8|5576.2|5573.4|5576.7|5573.9|5575.6|5572.8|1
1611230520000|2021-01-21 12:02:00|5576.4|5573.6|5576.2|5573.4|5576.9|5574.1|5576.2|5573.4|5
1611230530000|2021-01-21 12:02:10|5575.9|5573.1|5576.7|5573.9|5576.7|5573.9|5575.9|5573.1|0
1611230540000|2021-01-21 12:02:20|5576.2|5573.4|5573.2|5570.4|5576.6|5573.8|5573.2|5570.4|69
1611230550000|2021-01-21 12:02:30|5573.9|5571.1|5574.7|5571.9|5574.7|5571.9|5573.9|5571.1|3
1611230560000|2021-01-21 12:02:40|5574.9|5572.1|5573.7|5570.9|5574.9|5572.1|5573.7|5570.9|62
1611230570000|2021-01-21 12:02:50|5573.9|5571.1|5574.6|5571.8|5574.6|5571.8|5573.7|5570.9|92
1611230580000|2021-01-21 12:03:00|5574.2|5571.4|5573.6|5570.8|5574.2|5571.4|5573.6|5570.8|5
1611230590000|2021-01-21 12:03:10|5574.2|5571.4|5574.6|5571.8|5574.6|5571.8|5574.2|5571.4|16
1611230600000|2021-01-21 12:03:20|5573.7|5570.9|5573.7|5570.9|5573.7|5570.9|5573.6|5570.8|2
1611230610000|2021-01-21 12:03:30|5573.9|5571.1|5574.6|5571.8|5574.6|5571.8|5573.9|5571.1|46
1611230620000|2021-01-21 12:03:40|5573.6|5570.8|5573.9|5571.1|5573.9|5571.1|5573.6|5570.8|8
1611230630000|2021-01-21 12:03:50|5573.7|5570.9|5573.9|5571.1|5573.9|5571.1|5573.7|5570.9|4
1611230640000|2021-01-21 12:04:00|5573.7|5570.9|5573.7|5570.9|5573.7|5570.9|5573.7|5570.9|5
1611230650000|2021-01-21 12:04:10|5573.9|5571.1|5572.9|5570.1|5573.9|5571.1|5572.9|5570.1|1
1611230660000|2021-01-21 12:04:20|5572.6|5569.8|5572.7|5569.9|5573.7|5570.9|5572.6|5569.8|6
1611230670000|2021-01-21 12:04:30|5572.6|5569.8|5572.9|5570.1|5572.9|5570.1|5572.6|5569.8|3
1611230680000|2021-01-21 12:04:40|5572.6|5569.8|5570.9|5568.1|5572.6|5569.8|5570.7|5567.9|73
1611230690000|2021-01-21 12:04:50|5571.2|5568.4|5570.7|5567.9|5571.2|5568.4|5570.6|5567.8|13
1611230700000|2021-01-21 12:05:00|5570.9|5568.1|5571.2|5568.4|5571.2|5568.4|5570.6|5567.8|24
1611230710000|2021-01-21 12:05:10|5571.7|5568.9|5572.2|5569.4|5572.6|5569.8|5571.7|5568.9|4
1611230720000|2021-01-21 12:05:20|||||||||1
1611230730000|2021-01-21 12:05:30|5571.9|5569.1|5571.9|5569.1|5571.9|5569.1|5571.6|5568.8|3
1611230740000|2021-01-21 12:05:40|5571.7|5568.9|5571.7|5568.9|5572.6|5569.8|5571.7|5568.9|35
1611230750000|2021-01-21 12:05:50|5571.9|5569.1|5571.6|5568.8|5571.9|5569.1|5571.6|5568.8|4
1611230760000|2021-01-21 12:06:00|5571.7|5568.9|5571.1|5568.3|5571.7|5568.9|5571.1|5568.3|13
1611230770000|2021-01-21 12:06:10|5571.2|5568.4|5571.2|5568.4|5571.2|5568.4|5571.2|5568.4|0
1611230780000|2021-01-21 12:06:20|5571.6|5568.8|5572.2|5569.4|5572.6|5569.8|5571.6|5568.8|11
1611230790000|2021-01-21 12:06:30|5571.9|5569.1|5571.2|5568.4|5572.2|5569.4|5571.2|5568.4|5
1611230800000|2021-01-21 12:06:40|||||||||1
1611230810000|2021-01-21 12:06:50|5570.7|5567.9|5570.2|5567.4|5570.7|5567.9|5570.2|5567.4|27
1611230820000|2021-01-21 12:07:00|5570.6|5567.8|5570.2|5567.4|5570.6|5567.8|5570.2|5567.4|17
1611230830000|2021-01-21 12:07:10|5570.6|5567.8|5570.7|5567.9|5570.9|5568.1|5570.6|5567.8|28
1611230840000|2021-01-21 12:07:20|5570.9|5568.1|5570.6|5567.8|5570.9|5568.1|5570.6|5567.8|1
1611230850000|2021-01-21 12:07:30|5570.7|5567.9|5570.7|5567.9|5570.9|5568.1|5570.6|5567.8|1
1611230860000|2021-01-21 12:07:40|5570.6|5567.8|5570.9|5568.1|5570.9|5568.1|5570.6|5567.8|1
1611230870000|2021-01-21 12:07:50|5570.7|5567.9|5570.9|5568.1|5570.9|5568.1|5570.7|5567.9|0
1611230880000|2021-01-21 12:08:00|5570.7|5567.9|5570.9|5568.1|5570.9|5568.1|5569.9|5567.1|3
1611230890000|2021-01-21 12:08:10|5570.7|5567.9|5570.2|5567.4|5570.7|5567.9|5570.2|5567.4|11
1611230900000|2021-01-21 12:08:20|5570.6|5567.8|5569.2|5566.4|5570.6|5567.8|5569.2|5566.4|40
1611230910000|2021-01-21 12:08:30|5568.9|5566.1|5568.6|5565.8|5568.9|5566.1|5568.2|5565.4|6
1611230920000|2021-01-21 12:08:40|5568.2|5565.4|5568.7|5565.9|5568.7|5565.9|5568.2|5565.4|15
1611230940000|2021-01-21 12:09:00|5568.6|5565.8|5568.7|5565.9|5568.9|5566.1|5568.2|5565.4|4
1611230950000|2021-01-21 12:09:10|5568.9|5566.1|5567.9|5565.1|5568.9|5566.1|5567.9|5565.1|9
1611230960000|2021-01-21 12:09:20|5566.9|5564.1|5567.7|5564.9|5567.7|5564.9|5566.9|5564.1|3
1611230970000|2021-01-21 12:09:30|5567.6|5564.8|5567.7|5564.9|5567.7|5564.9|5567.2|5564.4|1
1611230990000|2021-01-21 12:09:50|5567.6|5564.8|5567.2|5564.4|5567.7|5564.9|5566.9|5564.1|1
1611231000000|2021-01-21 12:10:00|5567.6|5564.8|5565.6|5562.8|5567.6|5564.8|5565.6|5562.8|10
1611231010000|2021-01-21 12:10:10|5564.9|5562.1|5564.6|5561.8|5564.9|5562.1|5564.6|5561.8|14
1611231020000|2021-01-21 12:10:20|5564.7|5561.9|5564.6|5561.8|5564.7|5561.9|5564.6|5561.8|4
1611231030000|2021-01-21 12:10:30|5563.6|5560.8|5564.2|5561.4|5564.2|5561.4|5563.6|5560.8|20
1611231040000|2021-01-21 12:10:40|5564.6|5561.8|5564.6|5561.8|5565.2|5562.4|5564.6|5561.8|6
1611231050000|2021-01-21 12:10:50|5563.9|5561.1|5563.9|5561.1|5563.9|5561.1|5563.9|5561.1|2
1611231060000|2021-01-21 12:11:00|5564.2|5561.4|5564.2|5561.4|5564.2|5561.4|5564.2|5561.4|0
1611231070000|2021-01-21 12:11:10|5563.9|5561.1|5563.7|5560.9|5563.9|5561.1|5563.6|5560.8|3
1611231080000|2021-01-21 12:11:20|5563.6|5560.8|5566.9|5564.1|5566.9|5564.1|5563.6|5560.8|2268
1611231090000|2021-01-21 12:11:30|5566.1|5563.3|5565.9|5563.1|5566.1|5563.3|5564.9|5562.1|19
1611231100000|2021-01-21 12:11:40|5566|5563.2|5565.9|5563.1|5566.9|5564.1|5565.9|5563.1|7
1611231110000|2021-01-21 12:11:50|5566.2|5563.4|5566.4|5563.6|5566.4|5563.6|5566.2|5563.4|3
1611231120000|2021-01-21 12:12:00|5566|5563.2|5566.9|5564.1|5566.9|5564.1|5565.9|5563.1|6
1611231130000|2021-01-21 12:12:10|5567.2|5564.4|5567.4|5564.6|5567.9|5565.1|5567.2|5564.4|2
1611231140000|2021-01-21 12:12:20|5567.2|5564.4|5566.9|5564.1|5567.5|5564.7|5566.9|5564.1|27
1611231150000|2021-01-21 12:12:30|5565.9|5563.1|5565.5|5562.7|5565.9|5563.1|5564.9|5562.1|19
1611231160000|2021-01-21 12:12:40|5565.7|5562.9|5564.9|5562.1|5565.7|5562.9|5564.9|5562.1|1
1611231170000|2021-01-21 12:12:50|5564.5|5561.7|5563.5|5560.7|5564.5|5561.7|5563.4|5560.6|1
1611231180000|2021-01-21 12:13:00|5563.9|5561.1|5563.9|5561.1|5563.9|5561.1|5563.9|5561.1|0
1611231190000|2021-01-21 12:13:10|||||||||4
1611231220000|2021-01-21 12:13:40|5563|5560.2|5563.5|5560.7|5563.5|5560.7|5563|5560.2|2
1611231230000|2021-01-21 12:13:50|5563.9|5561.1|5565.4|5562.6|5565.4|5562.6|5563.9|5561.1|14
1611231240000|2021-01-21 12:14:00|5564.9|5562.1|5564.9|5562.1|5564.9|5562.1|5564.9|5562.1|0
1611231250000|2021-01-21 12:14:10|5565.9|5563.1|5565.7|5562.9|5566.9|5564.1|5565.4|5562.6|3
1611231260000|2021-01-21 12:14:20|5565.4|5562.6|5565.9|5563.1|5565.9|5563.1|5564.9|5562.1|1
1611231270000|2021-01-21 12:14:30|5566.4|5563.6|5566.9|5564.1|5566.9|5564.1|5566.4|5563.6|0
1611231280000|2021-01-21 12:14:40|5567|5564.2|5567.9|5565.1|5567.9|5565.1|5567|5564.2|0
1611231290000|2021-01-21 12:14:50|||||||||2
1611231300000|2021-01-21 12:15:00|||||||||8
1611231310000|2021-01-21 12:15:10|5568.3|5565.5|5571|5568.2|5571.4|5568.6|5568.3|5565.5|17
1611231320000|2021-01-21 12:15:20|5571.1|5568.3|5571|5568.2|5572|5569.2|5571|5568.2|3
1611231330000|2021-01-21 12:15:30|5570.9|5568.1|5571|5568.2|5571|5568.2|5570.9|5568.1|0
1611231340000|2021-01-21 12:15:40|5570.9|5568.1|5571.5|5568.7|5571.5|5568.7|5570.9|5568.1|0
1611231350000|2021-01-21 12:15:50|5572|5569.2|5571.5|5568.7|5572|5569.2|5570.9|5568.1|7
1611231360000|2021-01-21 12:16:00|5571.9|5569.1|5572.7|5569.9|5572.9|5570.1|5571.9|5569.1|6
1611231370000|2021-01-21 12:16:10|5572.5|5569.7|5574.9|5572.1|5574.9|5572.1|5572.5|5569.7|5
1611231380000|2021-01-21 12:16:20|5574.4|5571.6|5574|5571.2|5574.9|5572.1|5574|5571.2|7
1611231390000|2021-01-21 12:16:30|5573.9|5571.1|5572.9|5570.1|5573.9|5571.1|5572.9|5570.1|63
1611231400000|2021-01-21 12:16:40|5574.5|5571.7|5572.4|5569.6|5574.5|5571.7|5572.4|5569.6|91
1611231410000|2021-01-21 12:16:50|5572.2|5569.4|5572.9|5570.1|5572.9|5570.1|5571.9|5569.1|2
1611231420000|2021-01-21 12:17:00|5572.4|5569.6|5572.4|5569.6|5572.4|5569.6|5572.4|5569.6|0
1611231430000|2021-01-21 12:17:10|5572.5|5569.7|5572.9|5570.1|5572.9|5570.1|5572.4|5569.6|1
1611231440000|2021-01-21 12:17:20|||||||||1
1611231450000|2021-01-21 12:17:30|5573.4|5570.6|5572.9|5570.1|5573.9|5571.1|5572.9|5570.1|4
1611231460000|2021-01-21 12:17:40|5573|5570.2|5573.2|5570.4|5573.5|5570.7|5573|5570.2|2
1611231470000|2021-01-21 12:17:50|5572.9|5570.1|5572.9|5570.1|5573.2|5570.4|5572.9|5570.1|2
1611231480000|2021-01-21 12:18:00|5572.6|5569.8|5571.5|5568.7|5572.6|5569.8|5570.9|5568.1|43
1611231490000|2021-01-21 12:18:10|5571.7|5568.9|5571.9|5569.1|5571.9|5569.1|5571.4|5568.6|11
1611231500000|2021-01-21 12:18:20|5571.7|5568.9|5572|5569.2|5572.4|5569.6|5571.4|5568.6|1
1611231510000|2021-01-21 12:18:30|5572.4|5569.6|5572.9|5570.1|5573.9|5571.1|5572.4|5569.6|22
1611231520000|2021-01-21 12:18:40|5572.4|5569.6|5574.4|5571.6|5574.5|5571.7|5571.9|5569.1|12
1611231530000|2021-01-21 12:18:50|5574.9|5572.1|5573.9|5571.1|5574.9|5572.1|5573.9|5571.1|3
1611231540000|2021-01-21 12:19:00|5574|5571.2|5574.5|5571.7|5574.5|5571.7|5574|5571.2|15
1611231550000|2021-01-21 12:19:10|5574.4|5571.6|5574.4|5571.6|5574.4|5571.6|5574.4|5571.6|1
1611231560000|2021-01-21 12:19:20|5573.9|5571.1|5574.4|5571.6|5574.5|5571.7|5573.9|5571.1|0
1611231570000|2021-01-21 12:19:30|5573.9|5571.1|5573.5|5570.7|5573.9|5571.1|5573.5|5570.7|1
1611231580000|2021-01-21 12:19:40|5573.9|5571.1|5572.4|5569.6|5573.9|5571.1|5572.4|5569.6|4
1611231590000|2021-01-21 12:19:50|5571.9|5569.1|5571.9|5569.1|5572.4|5569.6|5571.9|5569.1|6
1611231600000|2021-01-21 12:20:00|||||||||3
1611231610000|2021-01-21 12:20:10|5570.9|5568.1|5571.9|5569.1|5571.9|5569.1|5570.9|5568.1|2
1611231620000|2021-01-21 12:20:20|5571.4|5568.6|5570.9|5568.1|5571.9|5569.1|5570.9|5568.1|4
1611231630000|2021-01-21 12:20:30|5570|5567.2|5569.9|5567.1|5570.5|5567.7|5569.9|5567.1|3
1611231640000|2021-01-21 12:20:40|||||||||8
1611231660000|2021-01-21 12:21:00|5570.9|5568.1|5570.9|5568.1|5570.9|5568.1|5570.9|5568.1|3
1611231670000|2021-01-21 12:21:10|5571|5568.2|5571.4|5568.6|5571.4|5568.6|5571|5568.2|1
1611231680000|2021-01-21 12:21:20|5571.5|5568.7|5571.4|5568.6|5571.9|5569.1|5571.4|5568.6|2
1611231690000|2021-01-21 12:21:30|5571.5|5568.7|5571.9|5569.1|5571.9|5569.1|5571.5|5568.7|0
1611231700000|2021-01-21 12:21:40|5571.7|5568.9|5571.7|5568.9|5571.9|5569.1|5571.4|5568.6|1
1611231710000|2021-01-21 12:21:50|5571.5|5568.7|5571.9|5569.1|5571.9|5569.1|5571.5|5568.7|0
1611231720000|2021-01-21 12:22:00|5570.9|5568.1|5570.9|5568.1|5570.9|5568.1|5570.9|5568.1|28
1611231730000|2021-01-21 12:22:10|5569.9|5567.1|5570.9|5568.1|5570.9|5568.1|5569.9|5567.1|8
1611231740000|2021-01-21 12:22:20|||||||||6
1611231750000|2021-01-21 12:22:30|5571.1|5568.3|5569.9|5567.1|5571.9|5569.1|5569.9|5567.1|17
1611231760000|2021-01-21 12:22:40|5568.9|5566.1|5568.9|5566.1|5568.9|5566.1|5568.9|5566.1|43
1611231770000|2021-01-21 12:22:50|5567.2|5564.4|5567.9|5565.1|5569|5566.2|5566.9|5564.1|53
1611231780000|2021-01-21 12:23:00|5568.5|5565.7|5566.9|5564.1|5568.9|5566.1|5566.9|5564.1|13
1611231790000|2021-01-21 12:23:10|5567.9|5565.1|5568.4|5565.6|5568.7|5565.9|5567.9|5565.1|9
1611231800000|2021-01-21 12:23:20|5568.5|5565.7|5568.9|5566.1|5568.9|5566.1|5568.5|5565.7|0
1611231810000|2021-01-21 12:23:30|5569.6|5566.8|5569.7|5566.9|5569.9|5567.1|5568.9|5566.1|9
1611231820000|2021-01-21 12:23:40|5569.4|5566.6|5569.9|5567.1|5569.9|5567.1|5568.9|5566.1|2
1611231830000|2021-01-21 12:23:50|5569.4|5566.6|5572|5569.2|5572.5|5569.7|5569.4|5566.6|444
1611231840000|2021-01-21 12:24:00|5571.9|5569.1|5570.8|5568|5571.9|5569.1|5570.8|5568|2
1611231850000|2021-01-21 12:24:10|5571|5568.2|5569.8|5567|5571|5568.2|5569.8|5567|6
1611231860000|2021-01-21 12:24:20|5570.3|5567.5|5570.3|5567.5|5570.3|5567.5|5570.3|5567.5|2
1611231870000|2021-01-21 12:24:30|5569.8|5567|5570|5567.2|5570|5567.2|5569|5566.2|2
1611231880000|2021-01-21 12:24:40|5569.8|5567|5570.8|5568|5570.8|5568|5569.8|5567|6
1611231890000|2021-01-21 12:24:50|5571.1|5568.3|5571.5|5568.7|5571.5|5568.7|5571.1|5568.3|3
1611231900000|2021-01-21 12:25:00|5571.1|5568.3|5571.2|5568.4|5571.2|5568.4|5571|5568.2|3
1611231910000|2021-01-21 12:25:10|5570.8|5568|5570.5|5567.7|5571|5568.2|5570.5|5567.7|4
1611231920000|2021-01-21 12:25:20|5571|5568.2|5571|5568.2|5571|5568.2|5570.8|5568|0
1611231930000|2021-01-21 12:25:30|5571.1|5568.3|5573.5|5570.7|5573.5|5570.7|5571.1|5568.3|3
1611231940000|2021-01-21 12:25:40|5573.8|5571|5574.1|5571.3|5574.1|5571.3|5573.8|5571|1
1611231950000|2021-01-21 12:25:50|5573.8|5571|5573.5|5570.7|5573.8|5571|5573.5|5570.7|2
1611231960000|2021-01-21 12:26:00|5574.1|5571.3|5573.8|5571|5574.1|5571.3|5573.8|5571|4
1611231970000|2021-01-21 12:26:10|5574|5571.2|5573.8|5571|5574.2|5571.4|5573.8|5571|12
1611231980000|2021-01-21 12:26:20|5574|5571.2|5574|5571.2|5574|5571.2|5574|5571.2|2
1611231990000|2021-01-21 12:26:30|5573.8|5571|5575.1|5572.3|5575.1|5572.3|5573.8|5571|1
1611232000000|2021-01-21 12:26:40|5575|5572.2|5575.1|5572.3|5575.8|5573|5575|5572.2|11
1611232010000|2021-01-21 12:26:50|5575.5|5572.7|5574.1|5571.3|5575.5|5572.7|5573.8|5571|16
1611232020000|2021-01-21 12:27:00|5574|5571.2|5575|5572.2|5575|5572.2|5573.8|5571|2
1611232030000|2021-01-21 12:27:10|5574.8|5572|5575.1|5572.3|5575.1|5572.3|5574.8|5572|0
1611232040000|2021-01-21 12:27:20|5574.5|5571.7|5574.5|5571.7|5574.8|5572|5574.5|5571.7|3
1611232050000|2021-01-21 12:27:30|5574.1|5571.3|5575|5572.2|5575|5572.2|5573.8|5571|17
1611232060000|2021-01-21 12:27:40|5574.8|5572|5575.8|5573|5576.1|5573.3|5574.8|5572|6
1611232070000|2021-01-21 12:27:50|5576.5|5573.7|5576.1|5573.3|5576.5|5573.7|5575.8|5573|10
1611232080000|2021-01-21 12:28:00|5576.5|5573.7|5575.5|5572.7|5576.5|5573.7|5574.8|5572|13
1611232090000|2021-01-21 12:28:10|5576|5573.2|5575.8|5573|5576.1|5573.3|5575.8|5573|5
1611232100000|2021-01-21 12:28:20|5576|5573.2|5576|5573.2|5576|5573.2|5575.8|5573|3
1611232110000|2021-01-21 12:28:30|5575.8|5573|5575.3|5572.5|5576.1|5573.3|5575.3|5572.5|1
1611232120000|2021-01-21 12:28:40|5574.8|5572|5575|5572.2|5575.1|5572.3|5574.8|5572|2
1611232130000|2021-01-21 12:28:50|5574.8|5572|5574.8|5572|5574.8|5572|5574.8|5572|1
1611232140000|2021-01-21 12:29:00|5575|5572.2|5575.8|5573|5575.8|5573|5575|5572.2|3
1611232160000|2021-01-21 12:29:20|5576.2|5573.4|5576.5|5573.7|5576.5|5573.7|5576.2|5573.4|15
1611232170000|2021-01-21 12:29:30|5576.8|5574|5576.8|5574|5576.8|5574|5576.8|5574|0
1611232180000|2021-01-21 12:29:40|5577.1|5574.3|5579.1|5576.3|5580.1|5577.3|5577.1|5574.3|3457
1611232190000|2021-01-21 12:29:50|5579.2|5576.4|5579.5|5576.7|5579.7|5576.9|5579.1|5576.3|28
1611232200000|2021-01-21 12:30:00|5579.1|5576.3|5577.7|5574.9|5579.1|5576.3|5577.2|5574.4|17
1611232210000|2021-01-21 12:30:10|5578.1|5575.3|5578.1|5575.3|5578.1|5575.3|5577.6|5574.8|13
1611232220000|2021-01-21 12:30:20|5578.3|5575.5|5578.3|5575.5|5578.3|5575.5|5578.3|5575.5|1
1611232230000|2021-01-21 12:30:30|5578.2|5575.4|5578.3|5575.5|5578.3|5575.5|5578.2|5575.4|3
1611232240000|2021-01-21 12:30:40|5578.2|5575.4|5578.2|5575.4|5578.7|5575.9|5578.1|5575.3|7
1611232250000|2021-01-21 12:30:50|5578.1|5575.3|5578.2|5575.4|5578.2|5575.4|5578.1|5575.3|3
1611232260000|2021-01-21 12:31:00|5578.6|5575.8|5579.1|5576.3|5579.1|5576.3|5578.6|5575.8|29
1611232280000|2021-01-21 12:31:20|5578.3|5575.5|5578.1|5575.3|5578.3|5575.5|5578.1|5575.3|9
1611232290000|2021-01-21 12:31:30|5577.6|5574.8|5577.1|5574.3|5577.6|5574.8|5576.2|5573.4|49
1611232300000|2021-01-21 12:31:40|5577.2|5574.4|5577.2|5574.4|5577.2|5574.4|5577.2|5574.4|37
1611232310000|2021-01-21 12:31:50|5577.7|5574.9|5577.7|5574.9|5577.7|5574.9|5577.7|5574.9|1
1611232320000|2021-01-21 12:32:00|5578.1|5575.3|5578.2|5575.4|5578.2|5575.4|5578.1|5575.3|4
1611232330000|2021-01-21 12:32:10|5578.1|5575.3|5578.6|5575.8|5578.6|5575.8|5578.1|5575.3|3
1611232340000|2021-01-21 12:32:20|5578.5|5575.7|5579.1|5576.3|5579.1|5576.3|5578.1|5575.3|2
1611232350000|2021-01-21 12:32:30|||||||||4
1611232360000|2021-01-21 12:32:40|5578.3|5575.5|5578.7|5575.9|5579.1|5576.3|5578.1|5575.3|75
1611232370000|2021-01-21 12:32:50|5578.1|5575.3|5578.1|5575.3|5578.1|5575.3|5578.1|5575.3|1
1611232380000|2021-01-21 12:33:00|5577.2|5574.4|5575.5|5572.7|5577.2|5574.4|5575.1|5572.3|853
1611232390000|2021-01-21 12:33:10|5575.8|5573|5574.8|5572|5576|5573.2|5574.8|5572|11
1611232400000|2021-01-21 12:33:20|5574.6|5571.8|5575|5572.2|5575|5572.2|5574.6|5571.8|0
1611232410000|2021-01-21 12:33:30|5574.8|5572|5573.8|5571|5575|5572.2|5573.8|5571|66
1611232420000|2021-01-21 12:33:40|5574|5571.2|5574|5571.2|5574.5|5571.7|5573.5|5570.7|2
1611232430000|2021-01-21 12:33:50|5573.8|5571|5573.8|5571|5574.1|5571.3|5573.8|5571|2
1611232440000|2021-01-21 12:34:00|5574|5571.2|5573.8|5571|5574|5571.2|5573.8|5571|0
1611232450000|2021-01-21 12:34:10|5574|5571.2|5575|5572.2|5575.8|5573|5573.8|5571|32
1611232460000|2021-01-21 12:34:20|5574.8|5572|5575|5572.2|5575|5572.2|5574.8|5572|0
1611232470000|2021-01-21 12:34:30|5574.8|5572|5575.1|5572.3|5575.1|5572.3|5574.8|5572|1
1611232480000|2021-01-21 12:34:40|5574.8|5572|5574.8|5572|5575|5572.2|5574.8|5572|13
1611232490000|2021-01-21 12:34:50|5574|5571.2|5574.8|5572|5575|5572.2|5574|5571.2|0
1611232500000|2021-01-21 12:35:00|5574.5|5571.7|5575.5|5572.7|5575.5|5572.7|5574.3|5571.5|220
1611232510000|2021-01-21 12:35:10|||||||||2
1611232520000|2021-01-21 12:35:20|5575.8|5573|5574.8|5572|5575.8|5573|5574.8|5572|40
1611232530000|2021-01-21 12:35:30|5574.5|5571.7|5574.5|5571.7|5574.5|5571.7|5574.5|5571.7|2
1611232540000|2021-01-21 12:35:40|5574.8|5572|5572.8|5570|5574.8|5572|5572.8|5570|18
1611232550000|2021-01-21 12:35:50|5572.5|5569.7|5573|5570.2|5573.1|5570.3|5572|5569.2|425
1611232560000|2021-01-21 12:36:00|5572.8|5570|5573|5570.2|5573.1|5570.3|5572.8|5570|1
1611232570000|2021-01-21 12:36:10|5573.1|5570.3|5573|5570.2|5573.1|5570.3|5573|5570.2|2
1611232580000|2021-01-21 12:36:20|5573.1|5570.3|5573.6|5570.8|5574.1|5571.3|5573.1|5570.3|71
1611232590000|2021-01-21 12:36:30|5574.1|5571.3|5574.1|5571.3|5574.1|5571.3|5574.1|5571.3|3
1611232600000|2021-01-21 12:36:40|5574|5571.2|5573.6|5570.8|5574|5571.2|5573.6|5570.8|2
1611232610000|2021-01-21 12:36:50|5573.5|5570.7|5573.1|5570.3|5573.5|5570.7|5573.1|5570.3|0
1611232620000|2021-01-21 12:37:00|||||||||98
1611232640000|2021-01-21 12:37:20|||||||||2
1611232650000|2021-01-21 12:37:30|||||||||2
1611232680000|2021-01-21 12:38:00|5574.1|5571.3|5573.1|5570.3|5574.1|5571.3|5573.1|5570.3|10
1611232710000|2021-01-21 12:38:30|||||||||2
1611232720000|2021-01-21 12:38:40|5573.2|5570.4|5574.1|5571.3|5574.1|5571.3|5573.2|5570.4|302
1611232730000|2021-01-21 12:38:50|5574.2|5571.4|5574.1|5571.3|5574.2|5571.4|5574.1|5571.3|15
1611232740000|2021-01-21 12:39:00|5573.6|5570.8|5573.3|5570.5|5573.6|5570.8|5573.1|5570.3|3
1611232750000|2021-01-21 12:39:10|5573.6|5570.8|5571.2|5568.4|5573.6|5570.8|5571.1|5568.3|21
1611232760000|2021-01-21 12:39:20|5571.6|5568.8|5572.1|5569.3|5572.1|5569.3|5570.7|5567.9|10
1611232770000|2021-01-21 12:39:30|5572.2|5569.4|5572.1|5569.3|5572.7|5569.9|5572.1|5569.3|4
1611232780000|2021-01-21 12:39:40|5572|5569.2|5572|5569.2|5572|5569.2|5572|5569.2|16
1611232790000|2021-01-21 12:39:50|5571.5|5568.7|5571.6|5568.8|5571.7|5568.9|5570.6|5567.8|2
1611232800000|2021-01-21 12:40:00|5571.7|5568.9|5572.1|5569.3|5572.2|5569.4|5571.7|5568.9|0
1611232810000|2021-01-21 12:40:10|5572.2|5569.4|5572.2|5569.4|5572.2|5569.4|5572.1|5569.3|0
1611232820000|2021-01-21 12:40:20|5572.1|5569.3|5572.1|5569.3|5572.1|5569.3|5572.1|5569.3|0
1611232830000|2021-01-21 12:40:30|5572.2|5569.4|5572.3|5569.5|5572.3|5569.5|5572.1|5569.3|14
1611232840000|2021-01-21 12:40:40|5572.1|5569.3|5572.1|5569.3|5572.1|5569.3|5572.1|5569.3|3
1611232850000|2021-01-21 12:40:50|5572.2|5569.4|5572.2|5569.4|5572.2|5569.4|5572.1|5569.3|0
1611232860000|2021-01-21 12:41:00|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|0
1611232870000|2021-01-21 12:41:10|5573.1|5570.3|5573.2|5570.4|5573.2|5570.4|5573.1|5570.3|0
1611232880000|2021-01-21 12:41:20|5573.1|5570.3|5573.1|5570.3|5573.1|5570.3|5573.1|5570.3|13
1611232890000|2021-01-21 12:41:30|5572.1|5569.3|5572.2|5569.4|5572.2|5569.4|5571.1|5568.3|3
1611232900000|2021-01-21 12:41:40|5572.1|5569.3|5572.1|5569.3|5572.1|5569.3|5572.1|5569.3|0
1611232910000|2021-01-21 12:41:50|5571.6|5568.8|5571.7|5568.9|5571.7|5568.9|5571.6|5568.8|0
1611232920000|2021-01-21 12:42:00|5572.1|5569.3|5571.1|5568.3|5572.1|5569.3|5571.1|5568.3|50
1611232960000|2021-01-21 12:42:40|||||||||1
1611232970000|2021-01-21 12:42:50|5570.7|5567.9|5570.7|5567.9|5570.7|5567.9|5570.1|5567.3|22
1611232980000|2021-01-21 12:43:00|5571.1|5568.3|5570.1|5567.3|5571.1|5568.3|5570.1|5567.3|4
1611232990000|2021-01-21 12:43:10|5570.2|5567.4|5570.2|5567.4|5570.2|5567.4|5570.1|5567.3|13
1611233000000|2021-01-21 12:43:20|5570.1|5567.3|5569.7|5566.9|5570.2|5567.4|5569.7|5566.9|100
1611233010000|2021-01-21 12:43:30|5569.5|5566.7|5568.3|5565.5|5569.5|5566.7|5568.1|5565.3|169
1611233020000|2021-01-21 12:43:40|5569.1|5566.3|5568.6|5565.8|5569.1|5566.3|5568.6|5565.8|1
1611233030000|2021-01-21 12:43:50|5568.7|5565.9|5568.2|5565.4|5569.1|5566.3|5568.2|5565.4|11
1611233040000|2021-01-21 12:44:00|5568.1|5565.3|5568.7|5565.9|5568.7|5565.9|5568.1|5565.3|6
1611233050000|2021-01-21 12:44:10|5569.1|5566.3|5569.1|5566.3|5569.7|5566.9|5569.1|5566.3|3
1611233070000|2021-01-21 12:44:30|||||||||16
1611233080000|2021-01-21 12:44:40|5568.1|5565.3|5570.5|5567.7|5570.5|5567.7|5568.1|5565.3|683
1611233090000|2021-01-21 12:44:50|5570.1|5567.3|5570.5|5567.7|5570.5|5567.7|5570.1|5567.3|9
1611233100000|2021-01-21 12:45:00|5570.1|5567.3|5570.1|5567.3|5570.1|5567.3|5570.1|5567.3|0
1611233120000|2021-01-21 12:45:20|5570|5567.2|5569.1|5566.3|5570|5567.2|5569.1|5566.3|6
1611233130000|2021-01-21 12:45:30|5569.5|5566.7|5569.5|5566.7|5569.5|5566.7|5569.5|5566.7|0
1611233140000|2021-01-21 12:45:40|5569.8|5567|5570.8|5568|5570.8|5568|5569.8|5567|5
1611233150000|2021-01-21 12:45:50|5570|5567.2|5570.1|5567.3|5570.1|5567.3|5570|5567.2|2
1611233160000|2021-01-21 12:46:00|5570|5567.2|5567.1|5564.3|5570|5567.2|5566.8|5564|38
1611233170000|2021-01-21 12:46:10|5567.5|5564.7|5567.5|5564.7|5567.5|5564.7|5567.3|5564.5|6
1611233180000|2021-01-21 12:46:20|5566.8|5564|5566.8|5564|5566.8|5564|5566.8|5564|2
1611233190000|2021-01-21 12:46:30|5566.5|5563.7|5566.8|5564|5567.5|5564.7|5566.1|5563.3|310
1611233200000|2021-01-21 12:46:40|5567.1|5564.3|5567.1|5564.3|5567.5|5564.7|5566.8|5564|9
1611233210000|2021-01-21 12:46:50|5567.5|5564.7|5567.5|5564.7|5567.5|5564.7|5567.5|5564.7|16
1611233220000|2021-01-21 12:47:00|5567.2|5564.4|5565.8|5563|5568|5565.2|5565.1|5562.3|218
1611233230000|2021-01-21 12:47:10|5566|5563.2|5567|5564.2|5567.1|5564.3|5566|5563.2|19
1611233240000|2021-01-21 12:47:20|5566.8|5564|5568.8|5566|5568.8|5566|5566.8|5564|16
1611233250000|2021-01-21 12:47:30|5568.5|5565.7|5571.1|5568.3|5571.1|5568.3|5567.5|5564.7|628
1611233260000|2021-01-21 12:47:40|5570.1|5567.3|5568.6|5565.8|5570.6|5567.8|5568.1|5565.3|63
1611233270000|2021-01-21 12:47:50|5568.5|5565.7|5569.2|5566.4|5569.2|5566.4|5568.1|5565.3|2
1611233280000|2021-01-21 12:48:00|5570.1|5567.3|5570.6|5567.8|5571.1|5568.3|5569.6|5566.8|10
1611233290000|2021-01-21 12:48:10|5570.5|5567.7|5570.1|5567.3|5570.5|5567.7|5570.1|5567.3|1
1611233300000|2021-01-21 12:48:20|5569.6|5566.8|5569.6|5566.8|5570.1|5567.3|5569.6|5566.8|6
1611233310000|2021-01-21 12:48:30|||||||||12
1611233320000|2021-01-21 12:48:40|5569.7|5566.9|5570.1|5567.3|5570.7|5567.9|5569.7|5566.9|10
1611233330000|2021-01-21 12:48:50|5569.1|5566.3|5569.1|5566.3|5569.1|5566.3|5569.1|5566.3|11
1611233340000|2021-01-21 12:49:00|5569.3|5566.5|5570.1|5567.3|5570.1|5567.3|5569.3|5566.5|7
1611233350000|2021-01-21 12:49:10|5569.1|5566.3|5569.7|5566.9|5570|5567.2|5569.1|5566.3|29
1611233360000|2021-01-21 12:49:20|5570.3|5567.5|5570.6|5567.8|5570.7|5567.9|5570.3|5567.5|1
1611233370000|2021-01-21 12:49:30|5570.5|5567.7|5571.1|5568.3|5571.6|5568.8|5570.1|5567.3|2
1611233380000|2021-01-21 12:49:40|5571.2|5568.4|5571.2|5568.4|5571.6|5568.8|5571.1|5568.3|1
1611233390000|2021-01-21 12:49:50|5571.1|5568.3|5572.6|5569.8|5572.6|5569.8|5571.1|5568.3|33
1611233400000|2021-01-21 12:50:00|5573.1|5570.3|5573.1|5570.3|5574.1|5571.3|5573.1|5570.3|19
1611233410000|2021-01-21 12:50:10|5573.6|5570.8|5573.6|5570.8|5573.6|5570.8|5573.1|5570.3|1
1611233420000|2021-01-21 12:50:20|5573.1|5570.3|5572.7|5569.9|5573.6|5570.8|5572.6|5569.8|6
1611233430000|2021-01-21 12:50:30|5573.1|5570.3|5573.1|5570.3|5573.1|5570.3|5573.1|5570.3|14
1611233440000|2021-01-21 12:50:40|5572.1|5569.3|5572.1|5569.3|5573.1|5570.3|5571.1|5568.3|19
1611233450000|2021-01-21 12:50:50|||||||||1
1611233460000|2021-01-21 12:51:00|||||||||1
1611233470000|2021-01-21 12:51:10|5571.8|5569|5570.1|5567.3|5571.8|5569|5570.1|5567.3|29
1611233480000|2021-01-21 12:51:20|5569.7|5566.9|5569.6|5566.8|5569.7|5566.9|5569.6|5566.8|15
1611233490000|2021-01-21 12:51:30|5569.7|5566.9|5570.1|5567.3|5570.1|5567.3|5569.7|5566.9|0
1611233500000|2021-01-21 12:51:40|5570.3|5567.5|5570.6|5567.8|5571.1|5568.3|5570.3|5567.5|1
1611233510000|2021-01-21 12:51:50|5571.1|5568.3|5572.1|5569.3|5572.1|5569.3|5571.1|5568.3|1
1611233520000|2021-01-21 12:52:00|5571.1|5568.3|5572.1|5569.3|5572.1|5569.3|5571.1|5568.3|252
1611233530000|2021-01-21 12:52:10|||||||||15
1611233540000|2021-01-21 12:52:20|5571.7|5568.9|5572.2|5569.4|5573.1|5570.3|5571.7|5568.9|9
1611233550000|2021-01-21 12:52:30|5572.6|5569.8|5572.1|5569.3|5572.6|5569.8|5572.1|5569.3|0
1611233560000|2021-01-21 12:52:40|5572.3|5569.5|5573.1|5570.3|5573.1|5570.3|5572.3|5569.5|36
1611233570000|2021-01-21 12:52:50|5574.1|5571.3|5574.1|5571.3|5574.1|5571.3|5574|5571.2|8
1611233580000|2021-01-21 12:53:00|5574|5571.2|5574|5571.2|5574.1|5571.3|5573.1|5570.3|48
1611233590000|2021-01-21 12:53:10|5574.1|5571.3|5573.6|5570.8|5574.1|5571.3|5573.6|5570.8|3
1611233600000|2021-01-21 12:53:20|5573.5|5570.7|5573.1|5570.3|5573.5|5570.7|5573.1|5570.3|0
1611233610000|2021-01-21 12:53:30|5573|5570.2|5572.2|5569.4|5573|5570.2|5572.1|5569.3|2
1611233620000|2021-01-21 12:53:40|5572.1|5569.3|5572.1|5569.3|5572.1|5569.3|5572.1|5569.3|2
1611233630000|2021-01-21 12:53:50|||||||||21
1611233640000|2021-01-21 12:54:00|5572.2|5569.4|5572.2|5569.4|5572.2|5569.4|5572.2|5569.4|1
1611233650000|2021-01-21 12:54:10|5572.7|5569.9|5572.7|5569.9|5573.1|5570.3|5572.7|5569.9|3
1611233660000|2021-01-21 12:54:20|5573.3|5570.5|5573.7|5570.9|5573.7|5570.9|5573.1|5570.3|15
1611233670000|2021-01-21 12:54:30|5574.1|5571.3|5574.1|5571.3|5574.1|5571.3|5574.1|5571.3|0
1611233680000|2021-01-21 12:54:40|5573.2|5570.4|5571.6|5568.8|5573.2|5570.4|5571.1|5568.3|35
1611233690000|2021-01-21 12:54:50|5571.1|5568.3|5572.1|5569.3|5572.1|5569.3|5571.1|5568.3|16
1611233700000|2021-01-21 12:55:00|5572.2|5569.4|5572.1|5569.3|5572.7|5569.9|5572.1|5569.3|38
1611233710000|2021-01-21 12:55:10|5572.2|5569.4|5573.1|5570.3|5573.1|5570.3|5572.2|5569.4|6
1611233720000|2021-01-21 12:55:20|5572.2|5569.4|5572.6|5569.8|5572.7|5569.9|5572.2|5569.4|1
1611233730000|2021-01-21 12:55:30|5573.1|5570.3|5573.1|5570.3|5573.1|5570.3|5572.7|5569.9|13
1611233740000|2021-01-21 12:55:40|5572.7|5569.9|5573.7|5570.9|5574.1|5571.3|5572.1|5569.3|125
1611233750000|2021-01-21 12:55:50|5574.1|5571.3|5574.6|5571.8|5575.1|5572.3|5574.1|5571.3|8
1611233760000|2021-01-21 12:56:00|5574.2|5571.4|5574.6|5571.8|5575.1|5572.3|5574.2|5571.4|1
1611233770000|2021-01-21 12:56:10|5574.7|5571.9|5575.2|5572.4|5575.2|5572.4|5574.7|5571.9|17
1611233780000|2021-01-21 12:56:20|5575.1|5572.3|5574.6|5571.8|5575.1|5572.3|5574.6|5571.8|1
1611233790000|2021-01-21 12:56:30|5574.1|5571.3|5575.7|5572.9|5575.7|5572.9|5574.1|5571.3|10
1611233800000|2021-01-21 12:56:40|5576.1|5573.3|5576.3|5573.5|5576.6|5573.8|5576.1|5573.3|2
1611233810000|2021-01-21 12:56:50|5577.1|5574.3|5577.1|5574.3|5577.1|5574.3|5577.1|5574.3|1
1611233820000|2021-01-21 12:57:00|5576.3|5573.5|5576.1|5573.3|5576.3|5573.5|5575.3|5572.5|48
1611233830000|2021-01-21 12:57:10|||||||||12
1611233840000|2021-01-21 12:57:20|||||||||1
1611233860000|2021-01-21 12:57:40|5576.6|5573.8|5576.1|5573.3|5576.6|5573.8|5576.1|5573.3|10
1611233870000|2021-01-21 12:57:50|||||||||13
1611233880000|2021-01-21 12:58:00|5575.6|5572.8|5575.6|5572.8|5575.7|5572.9|5575.1|5572.3|4
1611233890000|2021-01-21 12:58:10|5575.7|5572.9|5576.6|5573.8|5576.7|5573.9|5575.7|5572.9|1
1611233900000|2021-01-21 12:58:20|5576.7|5573.9|5576.7|5573.9|5576.7|5573.9|5576.6|5573.8|1
1611233910000|2021-01-21 12:58:30|5577.1|5574.3|5577.1|5574.3|5577.1|5574.3|5577.1|5574.3|0
1611233920000|2021-01-21 12:58:40|5576.7|5573.9|5577.1|5574.3|5577.1|5574.3|5576.7|5573.9|11
1611233930000|2021-01-21 12:58:50|5576.6|5573.8|5576.2|5573.4|5576.6|5573.8|5576.1|5573.3|0
1611233940000|2021-01-21 12:59:00|5576.1|5573.3|5576|5573.2|5576.2|5573.4|5576|5573.2|2
1611233950000|2021-01-21 12:59:10|5575.2|5572.4|5575.2|5572.4|5575.3|5572.5|5575.2|5572.4|0
1611233960000|2021-01-21 12:59:20|5575.1|5572.3|5575.1|5572.3|5575.1|5572.3|5575.1|5572.3|14
1611233970000|2021-01-21 12:59:30|||||||||14
1611233980000|2021-01-21 12:59:40|5575.3|5572.5|5575.6|5572.8|5575.7|5572.9|5575.3|5572.5|8
1611233990000|2021-01-21 12:59:50|5576.2|5573.4|5576.1|5573.3|5576.5|5573.7|5576.1|5573.3|6
1611234000000|2021-01-21 13:00:00|5576|5573.2|5574.6|5571.8|5576|5573.2|5574.1|5571.3|34
1611234010000|2021-01-21 13:00:10|5574.7|5571.9|5574.1|5571.3|5575.1|5572.3|5573.7|5570.9|21
1611234020000|2021-01-21 13:00:20|5574.6|5571.8|5574.7|5571.9|5574.7|5571.9|5574.6|5571.8|16
1611234030000|2021-01-21 13:00:30|5575.1|5572.3|5574.1|5571.3|5575.1|5572.3|5574.1|5571.3|13
1611234040000|2021-01-21 13:00:40|5574.6|5571.8|5575.7|5572.9|5575.7|5572.9|5574.2|5571.4|3
1611234050000|2021-01-21 13:00:50|5576.2|5573.4|5578.1|5575.3|5578.3|5575.5|5576.1|5573.3|29
1611234060000|2021-01-21 13:01:00|5577.9|5575.1|5578.1|5575.3|5578.1|5575.3|5577.1|5574.3|31
1611234070000|2021-01-21 13:01:10|5577.7|5574.9|5577.7|5574.9|5577.7|5574.9|5577.7|5574.9|0
1611234080000|2021-01-21 13:01:20|5578.2|5575.4|5578.3|5575.5|5578.3|5575.5|5578.2|5575.4|66
1611234090000|2021-01-21 13:01:30|||||||||37
1611234100000|2021-01-21 13:01:40|5578.5|5575.7|5579.3|5576.5|5580.3|5577.5|5578.5|5575.7|42
1611234110000|2021-01-21 13:01:50|5579.2|5576.4|5579.2|5576.4|5579.3|5576.5|5579.1|5576.3|317
1611234120000|2021-01-21 13:02:00|5579.1|5576.3|5579.3|5576.5|5579.3|5576.5|5578.3|5575.5|11
1611234130000|2021-01-21 13:02:10|5579.7|5576.9|5580.3|5577.5|5581.1|5578.3|5579.7|5576.9|18
1611234140000|2021-01-21 13:02:20|5580.7|5577.9|5584.1|5581.3|5584.1|5581.3|5580.7|5577.9|223
1611234150000|2021-01-21 13:02:30|5584.3|5581.5|5584.1|5581.3|5584.3|5581.5|5583.7|5580.9|40
1611234160000|2021-01-21 13:02:40|5584.2|5581.4|5585.3|5582.5|5585.7|5582.9|5584.1|5581.3|61
1611234170000|2021-01-21 13:02:50|||||||||78
1611234180000|2021-01-21 13:03:00|5586.2|5583.4|5587.1|5584.3|5587.1|5584.3|5585.7|5582.9|45
1611234190000|2021-01-21 13:03:10|5587.3|5584.5|5587.3|5584.5|5588.3|5585.5|5586.3|5583.5|40
1611234200000|2021-01-21 13:03:20|5586.3|5583.5|5586.3|5583.5|5586.3|5583.5|5586.3|5583.5|3
1611234210000|2021-01-21 13:03:30|5585.3|5582.5|5586.2|5583.4|5586.3|5583.5|5585.3|5582.5|13
1611234220000|2021-01-21 13:03:40|5586.3|5583.5|5586.7|5583.9|5586.8|5584|5585.8|5583|28
1611234230000|2021-01-21 13:03:50|5586.2|5583.4|5585.8|5583|5586.3|5583.5|5585.3|5582.5|16
1611234240000|2021-01-21 13:04:00|5585.7|5582.9|5586.3|5583.5|5587.3|5584.5|5585.3|5582.5|361
1611234250000|2021-01-21 13:04:10|5585.8|5583|5585.3|5582.5|5586.3|5583.5|5585.3|5582.5|17
1611234260000|2021-01-21 13:04:20|5586.2|5583.4|5586.2|5583.4|5586.2|5583.4|5586.2|5583.4|9
1611234270000|2021-01-21 13:04:30|5586.3|5583.5|5586.3|5583.5|5586.3|5583.5|5586.2|5583.4|3
1611234280000|2021-01-21 13:04:40|5586.2|5583.4|5586.3|5583.5|5586.3|5583.5|5586.2|5583.4|22
1611234290000|2021-01-21 13:04:50|5585.3|5582.5|5585.3|5582.5|5586.3|5583.5|5585.3|5582.5|19
1611234300000|2021-01-21 13:05:00|5586.3|5583.5|5587.1|5584.3|5587.3|5584.5|5585.5|5582.7|42
1611234310000|2021-01-21 13:05:10|5586.2|5583.4|5586.3|5583.5|5586.3|5583.5|5585.8|5583|10
1611234320000|2021-01-21 13:05:20|||||||||6
1611234330000|2021-01-21 13:05:30|5585.9|5583.1|5586.3|5583.5|5586.3|5583.5|5585.7|5582.9|75
1611234340000|2021-01-21 13:05:40|5586.2|5583.4|5586.3|5583.5|5586.3|5583.5|5586.2|5583.4|5
1611234350000|2021-01-21 13:05:50|5586.2|5583.4|5587.3|5584.5|5587.3|5584.5|5586.2|5583.4|7
1611234360000|2021-01-21 13:06:00|5587.2|5584.4|5587.2|5584.4|5587.2|5584.4|5587.2|5584.4|32
1611234370000|2021-01-21 13:06:10|5587.3|5584.5|5587.2|5584.4|5587.3|5584.5|5587.2|5584.4|0
1611234380000|2021-01-21 13:06:20|5587.3|5584.5|5588.7|5585.9|5588.7|5585.9|5587.2|5584.4|25
1611234390000|2021-01-21 13:06:30|5588.8|5586|5587.3|5584.5|5588.9|5586.1|5587.3|5584.5|8
1611234400000|2021-01-21 13:06:40|5587.2|5584.4|5583.3|5580.5|5587.2|5584.4|5582.8|5580|73
1611234410000|2021-01-21 13:06:50|5583.2|5580.4|5584.3|5581.5|5584.3|5581.5|5582.1|5579.3|6
1611234420000|2021-01-21 13:07:00|5584.7|5581.9|5585.1|5582.3|5585.2|5582.4|5584.7|5581.9|0
1611234430000|2021-01-21 13:07:10|5584.7|5581.9|5585.3|5582.5|5585.3|5582.5|5584.2|5581.4|46
1611234440000|2021-01-21 13:07:20|5584.8|5582|5583.8|5581|5585.4|5582.6|5583.8|5581|34
1611234450000|2021-01-21 13:07:30|5584.2|5581.4|5583.8|5581|5584.3|5581.5|5583.7|5580.9|4
1611234460000|2021-01-21 13:07:40|5584.3|5581.5|5584.3|5581.5|5584.3|5581.5|5584.3|5581.5|5
1611234470000|2021-01-21 13:07:50|5583.8|5581|5584.3|5581.5|5584.3|5581.5|5583.8|5581|14
1611234480000|2021-01-21 13:08:00|5583.3|5580.5|5583.2|5580.4|5583.3|5580.5|5583.2|5580.4|11
1611234490000|2021-01-21 13:08:10|5583.3|5580.5|5582.2|5579.4|5583.3|5580.5|5582.2|5579.4|4
1611234500000|2021-01-21 13:08:20|5582.3|5579.5|5583.3|5580.5|5583.3|5580.5|5582.3|5579.5|12
1611234510000|2021-01-21 13:08:30|5583.2|5580.4|5583.2|5580.4|5583.3|5580.5|5583.1|5580.3|3
1611234520000|2021-01-21 13:08:40|5582.3|5579.5|5583.3|5580.5|5583.3|5580.5|5582.3|5579.5|3
1611234530000|2021-01-21 13:08:50|||||||||1
1611234540000|2021-01-21 13:09:00|5583.2|5580.4|5584.1|5581.3|5584.1|5581.3|5583.2|5580.4|46
1611234550000|2021-01-21 13:09:10|5583.7|5580.9|5583.7|5580.9|5584.1|5581.3|5583.3|5580.5|13
1611234570000|2021-01-21 13:09:30|5584.1|5581.3|5584.1|5581.3|5584.1|5581.3|5584.1|5581.3|11
1611234580000|2021-01-21 13:09:40|5583.7|5580.9|5583.7|5580.9|5583.7|5580.9|5583.7|5580.9|3
1611234590000|2021-01-21 13:09:50|5583.4|5580.6|5582.7|5579.9|5583.4|5580.6|5582.3|5579.5|20
1611234600000|2021-01-21 13:10:00|5583.1|5580.3|5583.3|5580.5|5583.3|5580.5|5582.8|5580|4
1611234610000|2021-01-21 13:10:10|5583.2|5580.4|5583.3|5580.5|5583.3|5580.5|5583.2|5580.4|1
1611234620000|2021-01-21 13:10:20|5582.3|5579.5|5582.3|5579.5|5582.3|5579.5|5582.3|5579.5|10
1611234630000|2021-01-21 13:10:30|5582.2|5579.4|5582.1|5579.3|5582.3|5579.5|5581.7|5578.9|35
1611234640000|2021-01-21 13:10:40|5582.2|5579.4|5582.3|5579.5|5582.3|5579.5|5581.8|5579|34
1611234650000|2021-01-21 13:10:50|5581.3|5578.5|5580.8|5578|5581.3|5578.5|5580.3|5577.5|24
1611234660000|2021-01-21 13:11:00|5581.3|5578.5|5581.2|5578.4|5581.3|5578.5|5581.2|5578.4|4
1611234670000|2021-01-21 13:11:10|5580.3|5577.5|5580.3|5577.5|5580.3|5577.5|5580.3|5577.5|18
1611234690000|2021-01-21 13:11:30|||||||||11
1611234710000|2021-01-21 13:11:50|5582.3|5579.5|5584.7|5581.9|5585.3|5582.5|5582.3|5579.5|214
1611234720000|2021-01-21 13:12:00|5584.3|5581.5|5585.3|5582.5|5586.3|5583.5|5584.3|5581.5|104
1611234730000|2021-01-21 13:12:10|5586.5|5583.7|5586.9|5584.1|5586.9|5584.1|5586.5|5583.7|26
1611234740000|2021-01-21 13:12:20|5587.8|5585|5587.8|5585|5587.9|5585.1|5587.3|5584.5|13
1611234750000|2021-01-21 13:12:30|5587.4|5584.6|5587.3|5584.5|5588.3|5585.5|5587.3|5584.5|7
1611234760000|2021-01-21 13:12:40|5587.4|5584.6|5587.3|5584.5|5587.4|5584.6|5587.3|5584.5|57
1611234770000|2021-01-21 13:12:50|5587.4|5584.6|5587.3|5584.5|5587.8|5585|5587.3|5584.5|4
1611234780000|2021-01-21 13:13:00|5586.9|5584.1|5587.9|5585.1|5588.3|5585.5|5586.9|5584.1|23
1611234790000|2021-01-21 13:13:10|5587.3|5584.5|5587.4|5584.6|5587.8|5585|5587.3|5584.5|22
1611234800000|2021-01-21 13:13:20|5587.8|5585|5587.3|5584.5|5587.9|5585.1|5587.3|5584.5|18
1611234810000|2021-01-21 13:13:30|5586.9|5584.1|5586.9|5584.1|5586.9|5584.1|5586.9|5584.1|7
1611234820000|2021-01-21 13:13:40|||||||||5
1611234830000|2021-01-21 13:13:50|||||||||15
1611234840000|2021-01-21 13:14:00|5586.5|5583.7|5586.5|5583.7|5586.5|5583.7|5586.5|5583.7|6
1611234850000|2021-01-21 13:14:10|5586.9|5584.1|5584.3|5581.5|5586.9|5584.1|5584.3|5581.5|22
1611234860000|2021-01-21 13:14:20|5584.5|5581.7|5584.5|5581.7|5584.9|5582.1|5584.3|5581.5|7
1611234870000|2021-01-21 13:14:30|5584.3|5581.5|5586.3|5583.5|5586.4|5583.6|5584.3|5581.5|5
1611234880000|2021-01-21 13:14:40|5585.9|5583.1|5584.4|5581.6|5585.9|5583.1|5584.4|5581.6|17
1611234890000|2021-01-21 13:14:50|5585.3|5582.5|5585.4|5582.6|5585.4|5582.6|5585.3|5582.5|10
1611234900000|2021-01-21 13:15:00|5585.9|5583.1|5586.3|5583.5|5586.7|5583.9|5585.9|5583.1|0
1611234910000|2021-01-21 13:15:10|5586.8|5584|5587.3|5584.5|5587.9|5585.1|5586.8|5584|74
1611234920000|2021-01-21 13:15:20|5586.5|5583.7|5582.7|5579.9|5586.5|5583.7|5582.7|5579.9|949
1611234930000|2021-01-21 13:15:30|5582.3|5579.5|5582.1|5579.3|5583.1|5580.3|5582.1|5579.3|35
1611234940000|2021-01-21 13:15:40|5581.3|5578.5|5583.2|5580.4|5583.7|5580.9|5581.1|5578.3|33
1611234950000|2021-01-21 13:15:50|5582.8|5580|5583.1|5580.3|5583.2|5580.4|5582.2|5579.4|13
1611234960000|2021-01-21 13:16:00|5583.2|5580.4|5581.2|5578.4|5583.2|5580.4|5581.2|5578.4|18
1611234970000|2021-01-21 13:16:10|5581.3|5578.5|5581.2|5578.4|5581.7|5578.9|5581.1|5578.3|16
1611234980000|2021-01-21 13:16:20|5581.3|5578.5|5581.3|5578.5|5581.3|5578.5|5581.2|5578.4|1
1611234990000|2021-01-21 13:16:30|5581.2|5578.4|5582.1|5579.3|5582.2|5579.4|5581.2|5578.4|4
1611235000000|2021-01-21 13:16:40|5582.2|5579.4|5581.6|5578.8|5582.2|5579.4|5581.6|5578.8|17
1611235010000|2021-01-21 13:16:50|5581.3|5578.5|5581.7|5578.9|5581.7|5578.9|5581.3|5578.5|0
1611235020000|2021-01-21 13:17:00|5581.6|5578.8|5581.1|5578.3|5581.6|5578.8|5581.1|5578.3|11
1611235030000|2021-01-21 13:17:10|5581.2|5578.4|5582.1|5579.3|5582.1|5579.3|5581.2|5578.4|2
1611235040000|2021-01-21 13:17:20|5581.7|5578.9|5581.7|5578.9|5581.7|5578.9|5581.7|5578.9|1
1611235050000|2021-01-21 13:17:30|5582.1|5579.3|5583.7|5580.9|5583.7|5580.9|5582.1|5579.3|3
1611235060000|2021-01-21 13:17:40|5583.3|5580.5|5583.1|5580.3|5583.3|5580.5|5583.1|5580.3|18
1611235070000|2021-01-21 13:17:50|||||||||5
1611235080000|2021-01-21 13:18:00|5582.8|5580|5582.7|5579.9|5582.8|5580|5582.2|5579.4|3
1611235090000|2021-01-21 13:18:10|5583.2|5580.4|5583.7|5580.9|5583.7|5580.9|5583.1|5580.3|1
1611235100000|2021-01-21 13:18:20|5584.1|5581.3|5584.1|5581.3|5584.1|5581.3|5584.1|5581.3|1
1611235110000|2021-01-21 13:18:30|||||||||13
1611235130000|2021-01-21 13:18:50|5584.2|5581.4|5587.3|5584.5|5587.7|5584.9|5584.2|5581.4|73
1611235140000|2021-01-21 13:19:00|5588.1|5585.3|5587.3|5584.5|5588.1|5585.3|5587.2|5584.4|22
1611235150000|2021-01-21 13:19:10|5587.2|5584.4|5587.1|5584.3|5587.3|5584.5|5587.1|5584.3|8
1611235160000|2021-01-21 13:19:20|5587.2|5584.4|5587.2|5584.4|5587.3|5584.5|5587.1|5584.3|16
1611235170000|2021-01-21 13:19:30|5587.3|5584.5|5587.1|5584.3|5587.3|5584.5|5587.1|5584.3|2
1611235180000|2021-01-21 13:19:40|5587.3|5584.5|5587.3|5584.5|5587.3|5584.5|5587.1|5584.3|2
1611235190000|2021-01-21 13:19:50|5587.2|5584.4|5588.1|5585.3|5588.1|5585.3|5587.1|5584.3|17
1611235200000|2021-01-21 13:20:00|5587.3|5584.5|5587.3|5584.5|5587.7|5584.9|5587.1|5584.3|50
1611235210000|2021-01-21 13:20:10|5587.7|5584.9|5587.3|5584.5|5587.7|5584.9|5587.3|5584.5|15
1611235220000|2021-01-21 13:20:20|5587.2|5584.4|5587.3|5584.5|5587.3|5584.5|5587.1|5584.3|10
1611235230000|2021-01-21 13:20:30|||||||||3
1611235240000|2021-01-21 13:20:40|5587.2|5584.4|5587.1|5584.3|5587.3|5584.5|5587.1|5584.3|4
1611235250000|2021-01-21 13:20:50|5587.3|5584.5|5586.1|5583.3|5587.3|5584.5|5586.1|5583.3|16
1611235260000|2021-01-21 13:21:00|5585.3|5582.5|5586.7|5583.9|5586.7|5583.9|5585.3|5582.5|39
1611235270000|2021-01-21 13:21:10|5586.2|5583.4|5586.3|5583.5|5586.3|5583.5|5586.2|5583.4|0
1611235290000|2021-01-21 13:21:30|5586.7|5583.9|5586.7|5583.9|5586.7|5583.9|5586.7|5583.9|21
1611235300000|2021-01-21 13:21:40|5587.3|5584.5|5587.7|5584.9|5588.1|5585.3|5587.3|5584.5|6
1611235310000|2021-01-21 13:21:50|5587.2|5584.4|5587.1|5584.3|5587.3|5584.5|5587.1|5584.3|0
1611235320000|2021-01-21 13:22:00|5586.2|5583.4|5585.3|5582.5|5586.2|5583.4|5585.3|5582.5|1
1611235330000|2021-01-21 13:22:10|5586.2|5583.4|5587.3|5584.5|5587.3|5584.5|5586.2|5583.4|16
1611235340000|2021-01-21 13:22:20|5587.2|5584.4|5587.1|5584.3|5587.2|5584.4|5587.1|5584.3|0
1611235350000|2021-01-21 13:22:30|5586.7|5583.9|5586.7|5583.9|5586.7|5583.9|5586.7|5583.9|2
1611235360000|2021-01-21 13:22:40|5586.8|5584|5587.1|5584.3|5587.3|5584.5|5586.7|5583.9|150
1611235380000|2021-01-21 13:23:00|5586.7|5583.9|5587.7|5584.9|5587.7|5584.9|5586.7|5583.9|1
1611235390000|2021-01-21 13:23:10|5588.2|5585.4|5588.3|5585.5|5588.3|5585.5|5588.1|5585.3|5
1611235400000|2021-01-21 13:23:20|5588.2|5585.4|5588.2|5585.4|5588.2|5585.4|5588.2|5585.4|2
1611235410000|2021-01-21 13:23:30|5588.1|5585.3|5588.1|5585.3|5588.3|5585.5|5587.2|5584.4|47
1611235420000|2021-01-21 13:23:40|5587.7|5584.9|5587.7|5584.9|5587.7|5584.9|5587.7|5584.9|8
1611235430000|2021-01-21 13:23:50|5588.1|5585.3|5588.1|5585.3|5588.3|5585.5|5588.1|5585.3|10
1611235440000|2021-01-21 13:24:00|||||||||1
1611235450000|2021-01-21 13:24:10|5587.7|5584.9|5587.1|5584.3|5587.7|5584.9|5587.1|5584.3|80
1611235460000|2021-01-21 13:24:20|5587.2|5584.4|5587.3|5584.5|5587.3|5584.5|5587.2|5584.4|0
1611235470000|2021-01-21 13:24:30|5588.1|5585.3|5588.1|5585.3|5588.1|5585.3|5588.1|5585.3|0
1611235480000|2021-01-21 13:24:40|5589.1|5586.3|5591.3|5588.5|5591.3|5588.5|5589.1|5586.3|551
1611235490000|2021-01-21 13:24:50|5591.1|5588.3|5591.3|5588.5|5592.1|5589.3|5590.3|5587.5|43
1611235500000|2021-01-21 13:25:00|5591.7|5588.9|5590.7|5587.9|5591.7|5588.9|5590.7|5587.9|21
1611235510000|2021-01-21 13:25:10|5591.2|5588.4|5590.7|5587.9|5591.2|5588.4|5590.7|5587.9|2
1611235520000|2021-01-21 13:25:20|5590.3|5587.5|5590.3|5587.5|5590.3|5587.5|5590.3|5587.5|1
1611235530000|2021-01-21 13:25:30|5591.1|5588.3|5590.3|5587.5|5591.1|5588.3|5590.3|5587.5|3
1611235540000|2021-01-21 13:25:40|5590.7|5587.9|5590.7|5587.9|5590.7|5587.9|5590.7|5587.9|1
1611235550000|2021-01-21 13:25:50|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|14
1611235560000|2021-01-21 13:26:00|5590.7|5587.9|5588.3|5585.5|5590.7|5587.9|5588.3|5585.5|14
1611235570000|2021-01-21 13:26:10|5589.2|5586.4|5589.3|5586.5|5589.3|5586.5|5589.2|5586.4|8
1611235580000|2021-01-21 13:26:20|5589.2|5586.4|5589.3|5586.5|5589.3|5586.5|5588.8|5586|1
1611235590000|2021-01-21 13:26:30|5589.2|5586.4|5589.2|5586.4|5589.2|5586.4|5589.2|5586.4|1
1611235600000|2021-01-21 13:26:40|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|14
1611235610000|2021-01-21 13:26:50|5589.2|5586.4|5587.3|5584.5|5589.3|5586.5|5587.3|5584.5|6
1611235620000|2021-01-21 13:27:00|5587.7|5584.9|5588.3|5585.5|5589.1|5586.3|5587.4|5584.6|37
1611235630000|2021-01-21 13:27:10|5588.7|5585.9|5590.3|5587.5|5590.3|5587.5|5588.7|5585.9|7
1611235640000|2021-01-21 13:27:20|5590.2|5587.4|5590.1|5587.3|5590.3|5587.5|5590.1|5587.3|16
1611235650000|2021-01-21 13:27:30|5589.3|5586.5|5590.2|5587.4|5590.3|5587.5|5589.3|5586.5|1
1611235660000|2021-01-21 13:27:40|5590.1|5587.3|5590.2|5587.4|5590.2|5587.4|5590.1|5587.3|8
1611235670000|2021-01-21 13:27:50|5590.1|5587.3|5590.1|5587.3|5590.1|5587.3|5590.1|5587.3|6
1611235680000|2021-01-21 13:28:00|5589.7|5586.9|5589.1|5586.3|5589.7|5586.9|5589.1|5586.3|18
1611235690000|2021-01-21 13:28:10|5589.3|5586.5|5589.1|5586.3|5589.3|5586.5|5589.1|5586.3|2
1611235700000|2021-01-21 13:28:20|5589.3|5586.5|5589.2|5586.4|5589.3|5586.5|5589.2|5586.4|7
1611235710000|2021-01-21 13:28:30|5589.3|5586.5|5589.2|5586.4|5589.3|5586.5|5589.2|5586.4|0
1611235720000|2021-01-21 13:28:40|5589.3|5586.5|5590.2|5587.4|5590.2|5587.4|5589.3|5586.5|4
1611235730000|2021-01-21 13:28:50|5590.1|5587.3|5590.1|5587.3|5590.2|5587.4|5590.1|5587.3|14
1611235740000|2021-01-21 13:29:00|5590.2|5587.4|5590.2|5587.4|5590.7|5587.9|5590.1|5587.3|5
1611235750000|2021-01-21 13:29:10|5590.7|5587.9|5590.2|5587.4|5590.7|5587.9|5590.2|5587.4|15
1611235760000|2021-01-21 13:29:20|5590.7|5587.9|5590.7|5587.9|5590.7|5587.9|5590.7|5587.9|7
1611235770000|2021-01-21 13:29:30|5590.3|5587.5|5589.7|5586.9|5590.3|5587.5|5589.3|5586.5|4
1611235780000|2021-01-21 13:29:40|5589.8|5587|5589.7|5586.9|5590.2|5587.4|5589.7|5586.9|17
1611235790000|2021-01-21 13:29:50|5590.2|5587.4|5589.7|5586.9|5590.3|5587.5|5589.7|5586.9|3
1611235800000|2021-01-21 13:30:00|5589.3|5586.5|5590.1|5587.3|5590.2|5587.4|5589.3|5586.5|1
1611235810000|2021-01-21 13:30:10|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|3
1611235820000|2021-01-21 13:30:20|||||||||1
1611235830000|2021-01-21 13:30:30|5588.8|5586|5588.3|5585.5|5589.3|5586.5|5588.3|5585.5|58
1611235840000|2021-01-21 13:30:40|5588.8|5586|5587.2|5584.4|5588.8|5586|5587.1|5584.3|18
1611235850000|2021-01-21 13:30:50|5587.1|5584.3|5587.2|5584.4|5587.2|5584.4|5587.1|5584.3|1
1611235860000|2021-01-21 13:31:00|5587.3|5584.5|5589.2|5586.4|5589.7|5586.9|5587.3|5584.5|10
1611235870000|2021-01-21 13:31:10|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|18
1611235880000|2021-01-21 13:31:20|5589.2|5586.4|5589.3|5586.5|5589.3|5586.5|5589.2|5586.4|2
1611235890000|2021-01-21 13:31:30|5588.5|5585.7|5588.2|5585.4|5588.5|5585.7|5588.2|5585.4|3
1611235900000|2021-01-21 13:31:40|5588.3|5585.5|5588.3|5585.5|5588.3|5585.5|5588.2|5585.4|1
1611235910000|2021-01-21 13:31:50|5588.2|5585.4|5588.3|5585.5|5588.3|5585.5|5588.2|5585.4|24
1611235920000|2021-01-21 13:32:00|||||||||1
1611235930000|2021-01-21 13:32:10|||||||||6
1611235940000|2021-01-21 13:32:20|5588.2|5585.4|5587.3|5584.5|5588.3|5585.5|5587.3|5584.5|5
1611235960000|2021-01-21 13:32:40|5587.7|5584.9|5588.3|5585.5|5588.3|5585.5|5587.7|5584.9|19
1611235970000|2021-01-21 13:32:50|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|5589.3|5586.5|8
1611235980000|2021-01-21 13:33:00|5589.7|5586.9|5589.7|5586.9|5589.7|5586.9|5589.3|5586.5|11
1611235990000|2021-01-21 13:33:10|5589.3|5586.5|5589.3|5586.5|5589.8|5587|5589.3|5586.5|36
1611236000000|2021-01-21 13:33:20|5588.3|5585.5|5589.3|5586.5|5589.3|5586.5|5588.3|5585.5|20
1611236010000|2021-01-21 13:33:30|||||||||2
1611236020000|2021-01-21 13:33:40|||||||||20
1611236030000|2021-01-21 13:33:50|5589.2|5586.4|5586.7|5583.9|5589.3|5586.5|5586.3|5583.5|35
1611236040000|2021-01-21 13:34:00|5586.3|5583.5|5588.2|5585.4|5588.7|5585.9|5586.3|5583.5|17
1611236050000|2021-01-21 13:34:10|5588|5585.2|5588.7|5585.9|5589.3|5586.5|5587.3|5584.5|4
1611236060000|2021-01-21 13:34:20|5588.8|5586|5589.3|5586.5|5589.3|5586.5|5588.7|5585.9|5
1611236070000|2021-01-21 13:34:30|5589|5586.2|5587.2|5584.4|5589.3|5586.5|5587.2|5584.4|60
1611236080000|2021-01-21 13:34:40|5587.3|5584.5|5586|5583.2|5587.3|5584.5|5586|5583.2|10
1611236090000|2021-01-21 13:34:50|5586.8|5584|5586|5583.2|5587|5584.2|5586|5583.2|9
1611236100000|2021-01-21 13:35:00|5586.2|5583.4|5588.7|5585.9|5588.7|5585.9|5586.2|5583.4|24
1611236110000|2021-01-21 13:35:10|5589.2|5586.4|5589.3|5586.5|5589.3|5586.5|5589.2|5586.4|3
1611236120000|2021-01-21 13:35:20|5589|5586.2|5589|5586.2|5589|5586.2|5589|5586.2|18
1611236130000|2021-01-21 13:35:30|5588.5|5585.7|5588.3|5585.5|5588.7|5585.9|5588.2|5585.4|1
1611236140000|2021-01-21 13:35:40|5588.7|5585.9|5588.7|5585.9|5588.7|5585.9|5588.7|5585.9|24
1611236150000|2021-01-21 13:35:50|5587.3|5584.5|5589|5586.2|5589|5586.2|5587.3|5584.5|45
1611236160000|2021-01-21 13:36:00|5588.2|5585.4|5588.2|5585.4|5588.3|5585.5|5587.7|5584.9|9
1611236170000|2021-01-21 13:36:10|5588.3|5585.5|5589|5586.2|5589.3|5586.5|5588.3|5585.5|5
1611236190000|2021-01-21 13:36:30|5589.2|5586.4|5589|5586.2|5589.2|5586.4|5589|5586.2|7
1611236200000|2021-01-21 13:36:40|5588.3|5585.5|5587.3|5584.5|5588.3|5585.5|5587.3|5584.5|7
1611236210000|2021-01-21 13:36:50|5587.2|5584.4|5587.2|5584.4|5587.2|5584.4|5587.2|5584.4|4
1611236220000|2021-01-21 13:37:00|5587|5584.2|5583.7|5580.9|5587|5584.2|5583.7|5580.9|42
1611236230000|2021-01-21 13:37:10|5584.2|5581.4|5583.3|5580.5|5584.7|5581.9|5583.3|5580.5|8
1611236240000|2021-01-21 13:37:20|5583.2|5580.4|5583.2|5580.4|5583.3|5580.5|5582.8|5580|32
1611236250000|2021-01-21 13:37:30|5583|5580.2|5582.2|5579.4|5583|5580.2|5582.2|5579.4|20
1611236260000|2021-01-21 13:37:40|5582.3|5579.5|5582|5579.2|5582.7|5579.9|5582|5579.2|21
1611236270000|2021-01-21 13:37:50|5581.3|5578.5|5581.3|5578.5|5581.3|5578.5|5581|5578.2|29
1611236280000|2021-01-21 13:38:00|5581.7|5578.9|5579.3|5576.5|5581.7|5578.9|5579.3|5576.5|110
1611236290000|2021-01-21 13:38:10|5579.7|5576.9|5581|5578.2|5581.3|5578.5|5579.7|5576.9|85
1611236300000|2021-01-21 13:38:20|5581.2|5578.4|5581.2|5578.4|5581.2|5578.4|5581|5578.2|3
1611236310000|2021-01-21 13:38:30|5581.3|5578.5|5580.3|5577.5|5581.3|5578.5|5580.3|5577.5|1
1611236320000|2021-01-21 13:38:40|5581|5578.2|5581.5|5578.7|5581.7|5578.9|5581|5578.2|2
1611236330000|2021-01-21 13:38:50|5581.7|5578.9|5581.5|5578.7|5582|5579.2|5581.5|5578.7|2
1611236340000|2021-01-21 13:39:00|5581|5578.2|5582.2|5579.4|5582.2|5579.4|5581|5578.2|2
1611236350000|2021-01-21 13:39:10|5582|5579.2|5582.2|5579.4|5582.2|5579.4|5581.2|5578.4|16
1611236360000|2021-01-21 13:39:20|5581.7|5578.9|5581|5578.2|5581.7|5578.9|5581|5578.2|9
1611236380000|2021-01-21 13:39:40|5581.3|5578.5|5581.7|5578.9|5581.7|5578.9|5581.2|5578.4|7
1611236390000|2021-01-21 13:39:50|5581.5|5578.7|5582|5579.2|5582.2|5579.4|5581.2|5578.4|0
1611236400000|2021-01-21 13:40:00|5582.2|5579.4|5582.2|5579.4|5582.2|5579.4|5582|5579.2|12
1611236410000|2021-01-21 13:40:10|5582|5579.2|5582.2|5579.4|5582.3|5579.5|5582|5579.2|0
1611236420000|2021-01-21 13:40:20|5581.2|5578.4|5583|5580.2|5583.2|5580.4|5581|5578.2|42
1611236430000|2021-01-21 13:40:30|5583.2|5580.4|5584.5|5581.7|5585|5582.2|5583.2|5580.4|3
1611236440000|2021-01-21 13:40:40|5585|5582.2|5584.7|5581.9|5585|5582.2|5584.5|5581.7|14
1611236450000|2021-01-21 13:40:50|5584.2|5581.4|5583|5580.2|5584.8|5582|5583|5580.2|17
1611236460000|2021-01-21 13:41:00|5582.7|5579.9|5583|5580.2|5583.2|5580.4|5582|5579.2|8
1611236470000|2021-01-21 13:41:10|5583.2|5580.4|5583.2|5580.4|5584|5581.2|5583|5580.2|2
1611236490000|2021-01-21 13:41:30|5581.3|5578.5|5581.2|5578.4|5581.3|5578.5|5581|5578.2|35
1611236500000|2021-01-21 13:41:40|5581|5578.2|5582|5579.2|5582|5579.2|5581|5578.2|16
1611236510000|2021-01-21 13:41:50|5581.5|5578.7|5580.2|5577.4|5581.5|5578.7|5579.7|5576.9|66
1611236520000|2021-01-21 13:42:00|5580.3|5577.5|5580.2|5577.4|5580.7|5577.9|5580|5577.2|6
1611236530000|2021-01-21 13:42:10|5580.3|5577.5|5580.2|5577.4|5581|5578.2|5580|5577.2|58
1611236540000|2021-01-21 13:42:20|5580|5577.2|5579.2|5576.4|5580|5577.2|5579|5576.2|17
1611236550000|2021-01-21 13:42:30|5579.5|5576.7|5580|5577.2|5580|5577.2|5579|5576.2|14
1611236560000|2021-01-21 13:42:40|5579|5576.2|5579|5576.2|5579|5576.2|5579|5576.2|664
1611236570000|2021-01-21 13:42:50|5579.2|5576.4|5579|5576.2|5579.5|5576.7|5579|5576.2|4
1611236580000|2021-01-21 13:43:00|5579.5|5576.7|5579.5|5576.7|5579.5|5576.7|5579|5576.2|9
1611236590000|2021-01-21 13:43:10|5579.7|5576.9|5581|5578.2|5581.5|5578.7|5579.7|5576.9|42
1611236600000|2021-01-21 13:43:20|5580.5|5577.7|5582|5579.2|5582.5|5579.7|5580.5|5577.7|10
1611236610000|2021-01-21 13:43:30|5582.5|5579.7|5581.5|5578.7|5582.9|5580.1|5581|5578.2|5
1611236620000|2021-01-21 13:43:40|5581|5578.2|5580.5|5577.7|5581.2|5578.4|5580.5|5577.7|1
1611236630000|2021-01-21 13:43:50|5580.7|5577.9|5581.5|5578.7|5581.5|5578.7|5580.5|5577.7|3
1611236640000|2021-01-21 13:44:00|5581|5578.2|5581|5578.2|5581|5578.2|5581|5578.2|32
1611236650000|2021-01-21 13:44:10|5580.3|5577.5|5579|5576.2|5580.7|5577.9|5579|5576.2|17
1611236660000|2021-01-21 13:44:20|5579.2|5576.4|5579|5576.2|5579.7|5576.9|5579|5576.2|305
1611236670000|2021-01-21 13:44:30|5578.9|5576.1|5576.9|5574.1|5578.9|5576.1|5576|5573.2|75
1611236680000|2021-01-21 13:44:40|5576.8|5574|5575.4|5572.6|5577.4|5574.6|5574.8|5572|41
1611236690000|2021-01-21 13:44:50|5575.3|5572.5|5575.4|5572.6|5575.4|5572.6|5574.9|5572.1|4
1611236700000|2021-01-21 13:45:00|5576|5573.2|5579.9|5577.1|5580.4|5577.6|5576|5573.2|188
1611236710000|2021-01-21 13:45:10|5579.4|5576.6|5579.9|5577.1|5580.4|5577.6|5578.4|5575.6|31
1611236720000|2021-01-21 13:45:20|5579.5|5576.7|5578|5575.2|5579.5|5576.7|5577.8|5575|12
1611236730000|2021-01-21 13:45:30|5578.3|5575.5|5576.8|5574|5578.4|5575.6|5576.8|5574|34
1611236740000|2021-01-21 13:45:40|5576.7|5573.9|5576.8|5574|5576.9|5574.1|5575.9|5573.1|10
1611236760000|2021-01-21 13:46:00|5576.4|5573.6|5575.9|5573.1|5577|5574.2|5575.8|5573|37
1611236770000|2021-01-21 13:46:10|5576.8|5574|5577.8|5575|5578.4|5575.6|5576.8|5574|3
1611236780000|2021-01-21 13:46:20|5576.9|5574.1|5576.9|5574.1|5576.9|5574.1|5576|5573.2|17
1611236790000|2021-01-21 13:46:30|5577|5574.2|5578.8|5576|5578.9|5576.1|5577|5574.2|3
1611236800000|2021-01-21 13:46:40|5579|5576.2|5579.8|5577|5579.9|5577.1|5578.8|5576|110
1611236810000|2021-01-21 13:46:50|5579.4|5576.6|5578.8|5576|5579.4|5576.6|5578.8|5576|26
1611236820000|2021-01-21 13:47:00|5579.3|5576.5|5579.9|5577.1|5580.8|5578|5579.3|5576.5|14
1611236830000|2021-01-21 13:47:10|5579.8|5577|5579.8|5577|5580.4|5577.6|5579.4|5576.6|2
1611236840000|2021-01-21 13:47:20|5579.9|5577.1|5579.8|5577|5580.4|5577.6|5579.8|5577|12
1611236850000|2021-01-21 13:47:30|5579.4|5576.6|5577.8|5575|5579.4|5576.6|5577.8|5575|7
1611236860000|2021-01-21 13:47:40|5578|5575.2|5579.4|5576.6|5579.4|5576.6|5578|5575.2|2
1611236870000|2021-01-21 13:47:50|5579.8|5577|5578.8|5576|5579.9|5577.1|5578.8|5576|19
1611236880000|2021-01-21 13:48:00|5578.4|5575.6|5577.3|5574.5|5578.4|5575.6|5576.9|5574.1|15
1611236890000|2021-01-21 13:48:10|5577|5574.2|5577.4|5574.6|5577.8|5575|5576|5573.2|208
1611236900000|2021-01-21 13:48:20|5577.3|5574.5|5577|5574.2|5577.3|5574.5|5576.9|5574.1|9
1611236910000|2021-01-21 13:48:30|5576.9|5574.1|5576.4|5573.6|5576.9|5574.1|5576.4|5573.6|11
1611236920000|2021-01-21 13:48:40|5576|5573.2|5575.8|5573|5576.3|5573.5|5575.8|5573|6
1611236930000|2021-01-21 13:48:50|5575.9|5573.1|5576|5573.2|5576.4|5573.6|5575.8|5573|4
1611236940000|2021-01-21 13:49:00|5576.4|5573.6|5576|5573.2|5576.4|5573.6|5575.8|5573|8
1611236950000|2021-01-21 13:49:10|5576.4|5573.6|5575|5572.2|5576.4|5573.6|5575|5572.2|15
1611236960000|2021-01-21 13:49:20|5575.4|5572.6|5575|5572.2|5575.4|5572.6|5574.4|5571.6|41
1611236970000|2021-01-21 13:49:30|5575.4|5572.6|5576|5573.2|5576|5573.2|5575|5572.2|10
1611236980000|2021-01-21 13:49:40|5575.9|5573.1|5575|5572.2|5576|5573.2|5575|5572.2|9
1611236990000|2021-01-21 13:49:50|5574.8|5572|5573.4|5570.6|5574.9|5572.1|5572.8|5570|13
1611237000000|2021-01-21 13:50:00|5573|5570.2|5574|5571.2|5574|5571.2|5572.9|5570.1|20
1611237010000|2021-01-21 13:50:10|5575|5572.2|5575|5572.2|5575|5572.2|5575|5572.2|9
1611237020000|2021-01-21 13:50:20|5575.4|5572.6|5574.9|5572.1|5575.4|5572.6|5574.8|5572|9
1611237030000|2021-01-21 13:50:30|5575.4|5572.6|5575.8|5573|5576|5573.2|5575|5572.2|18
1611237040000|2021-01-21 13:50:40|5575.4|5572.6|5575.4|5572.6|5575.4|5572.6|5574.8|5572|125
1611237050000|2021-01-21 13:50:50|5575.3|5572.5|5574.9|5572.1|5575.3|5572.5|5574.8|5572|3
1611237060000|2021-01-21 13:51:00|5574.8|5572|5573|5570.2|5574.9|5572.1|5572.8|5570|61
1611237070000|2021-01-21 13:51:10|5572.9|5570.1|5572|5569.2|5573|5570.2|5572|5569.2|4
1611237080000|2021-01-21 13:51:20|5571.9|5569.1|5571.9|5569.1|5572|5569.2|5571.8|5569|15
1611237090000|2021-01-21 13:51:30|5572|5569.2|5572.8|5570|5572.9|5570.1|5572|5569.2|16
1611237100000|2021-01-21 13:51:40|5572.9|5570.1|5572|5569.2|5572.9|5570.1|5571.9|5569.1|4
1611237110000|2021-01-21 13:51:50|5572.4|5569.6|5571.8|5569|5572.4|5569.6|5571|5568.2|36
1611237120000|2021-01-21 13:52:00|5571.4|5568.6|5571.8|5569|5572|5569.2|5571.4|5568.6|24
1611237130000|2021-01-21 13:52:10|5571.4|5568.6|5571.4|5568.6|5571.4|5568.6|5571|5568.2|25
1611237140000|2021-01-21 13:52:20|5571.8|5569|5571|5568.2|5571.8|5569|5571|5568.2|20
1611237150000|2021-01-21 13:52:30|5571.8|5569|5568.8|5566|5571.8|5569|5568.8|5566|66
1611237160000|2021-01-21 13:52:40|5569.4|5566.6|5568.8|5566|5569.4|5566.6|5568.8|5566|21
1611237170000|2021-01-21 13:52:50|5568.6|5565.8|5565.8|5563|5568.6|5565.8|5565.8|5563|28
1611237180000|2021-01-21 13:53:00|5565.9|5563.1|5568.8|5566|5568.8|5566|5565.8|5563|49
1611237190000|2021-01-21 13:53:10|5568.4|5565.6|5568.3|5565.5|5568.4|5565.6|5567.8|5565|11
1611237200000|2021-01-21 13:53:20|5568.5|5565.7|5568.4|5565.6|5569.3|5566.5|5567.9|5565.1|336
1611237210000|2021-01-21 13:53:30|5568.8|5566|5568.4|5565.6|5568.8|5566|5568.4|5565.6|2
1611237220000|2021-01-21 13:53:40|5567.8|5565|5567.9|5565.1|5568.4|5565.6|5567.8|5565|4
1611237230000|2021-01-21 13:53:50|5567.8|5565|5567.8|5565|5567.9|5565.1|5566.9|5564.1|3
1611237240000|2021-01-21 13:54:00|5567.9|5565.1|5566.8|5564|5567.9|5565.1|5566.8|5564|8
1611237250000|2021-01-21 13:54:10|5566.9|5564.1|5567.4|5564.6|5567.4|5564.6|5566.8|5564|5
1611237260000|2021-01-21 13:54:20|5567.3|5564.5|5567.8|5565|5567.9|5565.1|5567.3|5564.5|2
1611237270000|2021-01-21 13:54:30|5568.8|5566|5570|5567.2|5570|5567.2|5568.8|5566|5
1611237280000|2021-01-21 13:54:40|5570.4|5567.6|5569.8|5567|5570.8|5568|5569.8|5567|7
1611237290000|2021-01-21 13:54:50|5569.9|5567.1|5569.9|5567.1|5569.9|5567.1|5569.8|5567|17
1611237300000|2021-01-21 13:55:00|5570|5567.2|5570.3|5567.5|5570.8|5568|5569.8|5567|4
1611237310000|2021-01-21 13:55:10|5569.9|5567.1|5569.8|5567|5569.9|5567.1|5569.8|5567|0
1611237320000|2021-01-21 13:55:20|5569.6|5566.8|5569.9|5567.1|5569.9|5567.1|5568.8|5566|4
1611237330000|2021-01-21 13:55:30|5570.3|5567.5|5570.8|5568|5571.8|5569|5570.3|5567.5|17
1611237340000|2021-01-21 13:55:40|5570.9|5568.1|5571.4|5568.6|5571.8|5569|5570.9|5568.1|0
1611237350000|2021-01-21 13:55:50|5571.3|5568.5|5571.9|5569.1|5572.7|5569.9|5570.8|5568|89
1611237360000|2021-01-21 13:56:00|5572.3|5569.5|5571.8|5569|5572.4|5569.6|5571.8|5569|1
1611237370000|2021-01-21 13:56:10|5571.9|5569.1|5571.8|5569|5571.9|5569.1|5571.8|5569|2
1611237380000|2021-01-21 13:56:20|5571.9|5569.1|5572.4|5569.6|5572.4|5569.6|5571.8|5569|15
1611237390000|2021-01-21 13:56:30|5572.8|5570|5571.9|5569.1|5573.4|5570.6|5571.9|5569.1|4
1611237400000|2021-01-21 13:56:40|5571.8|5569|5571.9|5569.1|5572|5569.2|5570.8|5568|62
1611237410000|2021-01-21 13:56:50|5572.4|5569.6|5571.9|5569.1|5572.4|5569.6|5571.9|5569.1|1
1611237420000|2021-01-21 13:57:00|5571.8|5569|5571.9|5569.1|5572.4|5569.6|5571.8|5569|13
1611237430000|2021-01-21 13:57:10|5571.8|5569|5571.4|5568.6|5571.8|5569|5570.8|5568|2
1611237440000|2021-01-21 13:57:20|5570.9|5568.1|5571.4|5568.6|5571.4|5568.6|5570.9|5568.1|1
1611237450000|2021-01-21 13:57:30|5571.8|5569|5571.9|5569.1|5572.4|5569.6|5571.8|5569|14
1611237460000|2021-01-21 13:57:40|5571.8|5569|5570.8|5568|5571.8|5569|5570.8|5568|0
1611237470000|2021-01-21 13:57:50|5570.9|5568.1|5570.9|5568.1|5570.9|5568.1|5570.8|5568|9
1611237480000|2021-01-21 13:58:00|5570.8|5568|5571.8|5569|5571.8|5569|5570.8|5568|12
1611237490000|2021-01-21 13:58:10|5571.3|5568.5|5570.8|5568|5571.3|5568.5|5570.8|5568|8
1611237500000|2021-01-21 13:58:20|5570.9|5568.1|5570.8|5568|5570.9|5568.1|5570.8|5568|13
1611237510000|2021-01-21 13:58:30|5570.9|5568.1|5570.9|5568.1|5570.9|5568.1|5570.9|5568.1|0
1611237520000|2021-01-21 13:58:40|5571.4|5568.6|5571.9|5569.1|5572.8|5570|5571|5568.2|32
1611237530000|2021-01-21 13:58:50|5572|5569.2|5572.4|5569.6|5572.9|5570.1|5572|5569.2|34
1611237540000|2021-01-21 13:59:00|5572.3|5569.5|5571.9|5569.1|5572.3|5569.5|5571.8|5569|49
1611237550000|2021-01-21 13:59:10|5572.4|5569.6|5571.8|5569|5572.4|5569.6|5571.8|5569|6
1611237560000|2021-01-21 13:59:20|5570.8|5568|5567.9|5565.1|5570.9|5568.1|5567.8|5565|39
1611237570000|2021-01-21 13:59:30|5568|5565.2|5568.4|5565.6|5568.8|5566|5567.8|5565|15
1611237580000|2021-01-21 13:59:40|5568.8|5566|5568.4|5565.6|5568.8|5566|5567.8|5565|26
1611237590000|2021-01-21 13:59:50|5568.2|5565.4|5567.8|5565|5568.2|5565.4|5567.8|5565|24
1611237600000|2021-01-21 14:00:00|5567.9|5565.1|5566.8|5564|5568.3|5565.5|5566.8|5564|37
1611237610000|2021-01-21 14:00:10|5565.8|5563|5558.9|5556.1|5565.8|5563|5558.9|5556.1|242
1611237620000|2021-01-21 14:00:20|5559.3|5556.5|5558.9|5556.1|5560.8|5558|5558.8|5556|22
1611237630000|2021-01-21 14:00:30|5559|5556.2|5561.9|5559.1|5562.4|5559.6|5557.4|5554.6|63
1611237640000|2021-01-21 14:00:40|5561.8|5559|5561.4|5558.6|5562.5|5559.7|5560.8|5558|44
1611237650000|2021-01-21 14:00:50|5561.8|5559|5562|5559.2|5562|5559.2|5560.9|5558.1|23
1611237660000|2021-01-21 14:01:00|5561.8|5559|5556.4|5553.6|5561.8|5559|5555.8|5553|52
1611237670000|2021-01-21 14:01:10|5557|5554.2|5558.8|5556|5560.4|5557.6|5556.8|5554|166
1611237680000|2021-01-21 14:01:20|5559.3|5556.5|5559.4|5556.6|5560.8|5558|5558.4|5555.6|88
1611237690000|2021-01-21 14:01:30|5559.3|5556.5|5562.9|5560.1|5562.9|5560.1|5559.3|5556.5|58
1611237700000|2021-01-21 14:01:40|5563|5560.2|5566.8|5564|5566.8|5564|5563|5560.2|29
1611237710000|2021-01-21 14:01:50|5566.4|5563.6|5564.4|5561.6|5566.4|5563.6|5563.9|5561.1|17
1611237720000|2021-01-21 14:02:00|5564.8|5562|5566|5563.2|5566|5563.2|5564.4|5561.6|28
1611237730000|2021-01-21 14:02:10|5565.9|5563.1|5564.8|5562|5565.9|5563.1|5564.8|5562|7
1611237740000|2021-01-21 14:02:20|5564.4|5561.6|5565.3|5562.5|5565.8|5563|5563.3|5560.5|14
1611237750000|2021-01-21 14:02:30|5565.4|5562.6|5565|5562.2|5565.8|5563|5564.8|5562|4
1611237760000|2021-01-21 14:02:40|5564.9|5562.1|5562.8|5560|5564.9|5562.1|5562.8|5560|26
1611237770000|2021-01-21 14:02:50|5563.8|5561|5562.9|5560.1|5563.8|5561|5562.8|5560|25
1611237780000|2021-01-21 14:03:00|5562.8|5560|5559.9|5557.1|5562.8|5560|5559.8|5557|11
1611237790000|2021-01-21 14:03:10|5559.8|5557|5560.8|5558|5561.4|5558.6|5559.8|5557|4
1611237800000|2021-01-21 14:03:20|5560.9|5558.1|5562.7|5559.9|5562.8|5560|5560.8|5558|10
1611237810000|2021-01-21 14:03:30|5562.3|5559.5|5561.9|5559.1|5562.3|5559.5|5561.8|5559|2
1611237820000|2021-01-21 14:03:40|5561.8|5559|5558.8|5556|5561.9|5559.1|5558.8|5556|25
1611237830000|2021-01-21 14:03:50|5559.3|5556.5|5562.8|5560|5563.3|5560.5|5559.3|5556.5|18
1611237840000|2021-01-21 14:04:00|5562.9|5560.1|5562.8|5560|5563.8|5561|5562.8|5560|12
1611237850000|2021-01-21 14:04:10|5561.8|5559|5561.9|5559.1|5562.8|5560|5561.3|5558.5|11
1611237860000|2021-01-21 14:04:20|5562|5559.2|5564.8|5562|5564.8|5562|5561.9|5559.1|73
1611237870000|2021-01-21 14:04:30|5564.6|5561.8|5563.4|5560.6|5564.6|5561.8|5563.4|5560.6|31
1611237880000|2021-01-21 14:04:40|5563.8|5561|5564.4|5561.6|5564.4|5561.6|5563.8|5561|10
1611237890000|2021-01-21 14:04:50|5564.8|5562|5563.8|5561|5564.8|5562|5562.8|5560|20
1611237900000|2021-01-21 14:05:00|5563.4|5560.6|5563.4|5560.6|5563.4|5560.6|5562.8|5560|5
1611237910000|2021-01-21 14:05:10|5563.7|5560.9|5558.8|5556|5563.7|5560.9|5557.8|5555|125
1611237920000|2021-01-21 14:05:20|5558.9|5556.1|5558|5555.2|5558.9|5556.1|5557.8|5555|5
1611237930000|2021-01-21 14:05:30|5559|5556.2|5562|5559.2|5562.8|5560|5559|5556.2|12
1611237940000|2021-01-21 14:05:40|5561.9|5559.1|5560.8|5558|5562.4|5559.6|5560.8|5558|18
1611237950000|2021-01-21 14:05:50|5561.2|5558.4|5561.4|5558.6|5561.4|5558.6|5560.8|5558|21
1611237960000|2021-01-21 14:06:00|5560.9|5558.1|5559.4|5556.6|5560.9|5558.1|5559.4|5556.6|18
1611237970000|2021-01-21 14:06:10|5559|5556.2|5561|5558.2|5561.4|5558.6|5558.9|5556.1|15
1611237980000|2021-01-21 14:06:20|5561.3|5558.5|5561.9|5559.1|5561.9|5559.1|5560|5557.2|4
1611237990000|2021-01-21 14:06:30|5561.8|5559|5565.4|5562.6|5565.5|5562.7|5561.8|5559|13
1611238000000|2021-01-21 14:06:40|5565|5562.2|5564.8|5562|5565.4|5562.6|5564.8|5562|17
1611238010000|2021-01-21 14:06:50|5564.9|5562.1|5561.8|5559|5564.9|5562.1|5561.8|5559|42
1611238020000|2021-01-21 14:07:00|5560.8|5558|5557|5554.2|5561.8|5559|5557|5554.2|37
1611238030000|2021-01-21 14:07:10|5557.9|5555.1|5557.9|5555.1|5559|5556.2|5557|5554.2|29
1611238040000|2021-01-21 14:07:20|5558|5555.2|5557.9|5555.1|5558|5555.2|5557.8|5555|16
1611238050000|2021-01-21 14:07:30|5558.9|5556.1|5560.9|5558.1|5560.9|5558.1|5558.9|5556.1|8
1611238060000|2021-01-21 14:07:40|5560.4|5557.6|5558.9|5556.1|5560.9|5558.1|5558.9|5556.1|26
1611238070000|2021-01-21 14:07:50|5558.4|5555.6|5559|5556.2|5559|5556.2|5557.8|5555|5
1611238080000|2021-01-21 14:08:00|5558.9|5556.1|5559.5|5556.7|5560|5557.2|5557.5|5554.7|9
1611238090000|2021-01-21 14:08:10|5560|5557.2|5558.5|5555.7|5560|5557.2|5558.4|5555.6|35
1611238100000|2021-01-21 14:08:20|5558.9|5556.1|5558.5|5555.7|5558.9|5556.1|5557.9|5555.1|5
1611238110000|2021-01-21 14:08:30|5558.9|5556.1|5557.8|5555|5559|5556.2|5557|5554.2|13
1611238120000|2021-01-21 14:08:40|5557|5554.2|5558|5555.2|5558|5555.2|5557|5554.2|8
1611238130000|2021-01-21 14:08:50|5557.9|5555.1|5557.4|5554.6|5558|5555.2|5557|5554.2|3
1611238140000|2021-01-21 14:09:00|5557|5554.2|5557|5554.2|5557|5554.2|5557|5554.2|10
1611238150000|2021-01-21 14:09:10|5557.3|5554.5|5557.5|5554.7|5557.9|5555.1|5557|5554.2|18
1611238160000|2021-01-21 14:09:20|5558|5555.2|5557.4|5554.6|5558|5555.2|5557.3|5554.5|106
1611238170000|2021-01-21 14:09:30|5557|5554.2|5557.5|5554.7|5557.9|5555.1|5557|5554.2|4
1611238180000|2021-01-21 14:09:40|5558|5555.2|5558.9|5556.1|5559|5556.2|5557.8|5555|4
1611238190000|2021-01-21 14:09:50|5559|5556.2|5558|5555.2|5559|5556.2|5557.1|5554.3|20
1611238200000|2021-01-21 14:10:00|5557.4|5554.6|5557|5554.2|5558|5555.2|5556.4|5553.6|34
1611238210000|2021-01-21 14:10:10|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|0
1611238220000|2021-01-21 14:10:20|5558|5555.2|5558.4|5555.6|5558.4|5555.6|5557.9|5555.1|11
1611238230000|2021-01-21 14:10:30|5558|5555.2|5558.9|5556.1|5558.9|5556.1|5557.9|5555.1|11
1611238240000|2021-01-21 14:10:40|5558.4|5555.6|5558|5555.2|5558.4|5555.6|5558|5555.2|12
1611238250000|2021-01-21 14:10:50|5557|5554.2|5557|5554.2|5557.8|5555|5556.8|5554|15
1611238260000|2021-01-21 14:11:00|5557.4|5554.6|5558.8|5556|5558.8|5556|5556.8|5554|29
1611238270000|2021-01-21 14:11:10|5558|5555.2|5558|5555.2|5558|5555.2|5557.5|5554.7|34
1611238280000|2021-01-21 14:11:20|5557.9|5555.1|5558|5555.2|5558|5555.2|5557.9|5555.1|13
1611238290000|2021-01-21 14:11:30|5557.9|5555.1|5558.9|5556.1|5559|5556.2|5557.9|5555.1|10
1611238300000|2021-01-21 14:11:40|5559|5556.2|5557.9|5555.1|5559|5556.2|5557.8|5555|103
1611238310000|2021-01-21 14:11:50|5558|5555.2|5559.4|5556.6|5560|5557.2|5557.9|5555.1|16
1611238320000|2021-01-21 14:12:00|5559.8|5557|5559|5556.2|5560|5557.2|5557.8|5555|22
1611238330000|2021-01-21 14:12:10|5558.9|5556.1|5562.8|5560|5562.9|5560.1|5558.9|5556.1|38
1611238340000|2021-01-21 14:12:20|5562.9|5560.1|5562.9|5560.1|5563.5|5560.7|5562.8|5560|23
1611238350000|2021-01-21 14:12:30|5562.8|5560|5563.9|5561.1|5563.9|5561.1|5562.8|5560|10
1611238360000|2021-01-21 14:12:40|5564|5561.2|5564|5561.2|5564|5561.2|5563.8|5561|3
1611238370000|2021-01-21 14:12:50|5564.9|5562.1|5567|5564.2|5567|5564.2|5564.9|5562.1|9
1611238380000|2021-01-21 14:13:00|5566.9|5564.1|5571.9|5569.1|5571.9|5569.1|5566.9|5564.1|147
1611238390000|2021-01-21 14:13:10|5571.8|5569|5568|5565.2|5571.8|5569|5567.9|5565.1|44
1611238400000|2021-01-21 14:13:20|5567.8|5565|5570.8|5568|5570.8|5568|5567.8|5565|27
1611238410000|2021-01-21 14:13:30|5570.9|5568.1|5570.9|5568.1|5570.9|5568.1|5570.4|5567.6|5
1611238420000|2021-01-21 14:13:40|5570.8|5568|5570.4|5567.6|5570.8|5568|5569.8|5567|17
1611238430000|2021-01-21 14:13:50|5570.7|5567.9|5569.8|5567|5570.7|5567.9|5569.4|5566.6|2
1611238440000|2021-01-21 14:14:00|5569.9|5567.1|5570.4|5567.6|5570.4|5567.6|5569.8|5567|15
1611238450000|2021-01-21 14:14:10|5570|5567.2|5571.8|5569|5572|5569.2|5570|5567.2|25
1611238460000|2021-01-21 14:14:20|5571.4|5568.6|5570.9|5568.1|5571.8|5569|5570.8|5568|34
1611238470000|2021-01-21 14:14:30|5570.8|5568|5571.8|5569|5571.8|5569|5569.8|5567|66
1611238480000|2021-01-21 14:14:40|5571.3|5568.5|5572.2|5569.4|5572.3|5569.5|5570.9|5568.1|38
1611238490000|2021-01-21 14:14:50|5571.4|5568.6|5570.3|5567.5|5571.4|5568.6|5569.8|5567|36
1611238500000|2021-01-21 14:15:00|5570.4|5567.6|5567.4|5564.6|5570.4|5567.6|5566.8|5564|46
1611238510000|2021-01-21 14:15:10|5567.9|5565.1|5568.8|5566|5569.8|5567|5567.9|5565.1|23
1611238520000|2021-01-21 14:15:20|5568.9|5566.1|5569.4|5566.6|5569.4|5566.6|5568.8|5566|4
1611238530000|2021-01-21 14:15:30|5569.8|5567|5568.8|5566|5570|5567.2|5568|5565.2|57
1611238540000|2021-01-21 14:15:40|5569.4|5566.6|5569.4|5566.6|5569.9|5567.1|5569.3|5566.5|19
1611238550000|2021-01-21 14:15:50|5570.8|5568|5570.8|5568|5571.8|5569|5570.8|5568|14
1611238560000|2021-01-21 14:16:00|5571|5568.2|5570.9|5568.1|5571.8|5569|5570.9|5568.1|13
1611238570000|2021-01-21 14:16:10|5571|5568.2|5569.9|5567.1|5571|5568.2|5569.8|5567|27
1611238580000|2021-01-21 14:16:20|5570|5567.2|5569|5566.2|5571|5568.2|5569|5566.2|31
1611238590000|2021-01-21 14:16:30|5569.8|5567|5570|5567.2|5570|5567.2|5569.8|5567|2
1611238600000|2021-01-21 14:16:40|5569.9|5567.1|5569.6|5566.8|5569.9|5567.1|5569|5566.2|2
1611238610000|2021-01-21 14:16:50|5570|5567.2|5569.9|5567.1|5571|5568.2|5569.9|5567.1|36
1611238620000|2021-01-21 14:17:00|5569.8|5567|5570|5567.2|5570|5567.2|5569.8|5567|3
1611238630000|2021-01-21 14:17:10|5569.8|5567|5570.8|5568|5571.4|5568.6|5569.8|5567|50
1611238640000|2021-01-21 14:17:20|5570.4|5567.6|5569.9|5567.1|5571|5568.2|5568.8|5566|22
1611238650000|2021-01-21 14:17:30|5570|5567.2|5570|5567.2|5570.8|5568|5570|5567.2|11
1611238660000|2021-01-21 14:17:40|5570.4|5567.6|5571|5568.2|5571|5568.2|5570.4|5567.6|11
1611238670000|2021-01-21 14:17:50|5570.9|5568.1|5570.9|5568.1|5572|5569.2|5570.8|5568|27
1611238680000|2021-01-21 14:18:00|5571|5568.2|5574.8|5572|5574.8|5572|5570.4|5567.6|216
1611238690000|2021-01-21 14:18:10|5574|5571.2|5572|5569.2|5574|5571.2|5571.9|5569.1|31
1611238700000|2021-01-21 14:18:20|5572.3|5569.5|5572.9|5570.1|5573|5570.2|5572.3|5569.5|9
1611238710000|2021-01-21 14:18:30|5573.4|5570.6|5573.4|5570.6|5573.4|5570.6|5572.9|5570.1|7
1611238720000|2021-01-21 14:18:40|5573.5|5570.7|5574.4|5571.6|5574.9|5572.1|5573.4|5570.6|2
1611238730000|2021-01-21 14:18:50|5574.3|5571.5|5576|5573.2|5576.4|5573.6|5574|5571.2|184
1611238740000|2021-01-21 14:19:00|5575.8|5573|5577.8|5575|5578|5575.2|5575|5572.2|120
1611238750000|2021-01-21 14:19:10|5577.4|5574.6|5577|5574.2|5578|5575.2|5577|5574.2|77
1611238760000|2021-01-21 14:19:20|5576.8|5574|5577|5574.2|5577|5574.2|5576|5573.2|45
1611238770000|2021-01-21 14:19:30|5578|5575.2|5577|5574.2|5578|5575.2|5576.9|5574.1|144
1611238780000|2021-01-21 14:19:40|5576.9|5574.1|5576|5573.2|5577|5574.2|5575.8|5573|16
1611238790000|2021-01-21 14:19:50|5576.8|5574|5577|5574.2|5577|5574.2|5576.8|5574|13
1611238800000|2021-01-21 14:20:00|5577.9|5575.1|5579.4|5576.6|5580.5|5577.7|5577.9|5575.1|68
1611238810000|2021-01-21 14:20:10|5578.5|5575.7|5579.6|5576.8|5579.6|5576.8|5577.5|5574.7|35
1611238820000|2021-01-21 14:20:20|5580|5577.2|5579.4|5576.6|5580|5577.2|5579|5576.2|23
1611238830000|2021-01-21 14:20:30|5579.5|5576.7|5580.3|5577.5|5580.4|5577.6|5579.3|5576.5|154
1611238840000|2021-01-21 14:20:40|5580|5577.2|5579.6|5576.8|5580|5577.2|5579|5576.2|89
1611238850000|2021-01-21 14:20:50|5579.9|5577.1|5579.8|5577|5580|5577.2|5579|5576.2|12
1611238860000|2021-01-21 14:21:00|5579.4|5576.6|5579.9|5577.1|5580.9|5578.1|5579.4|5576.6|20
1611238870000|2021-01-21 14:21:10|5580|5577.2|5579|5576.2|5580|5577.2|5579|5576.2|54
1611238880000|2021-01-21 14:21:20|5579.4|5576.6|5579|5576.2|5579.4|5576.6|5579|5576.2|58
1611238890000|2021-01-21 14:21:30|||||||||108
1611238900000|2021-01-21 14:21:40|5579.9|5577.1|5577.8|5575|5580|5577.2|5577.8|5575|41
1611238910000|2021-01-21 14:21:50|5577|5574.2|5576|5573.2|5577|5574.2|5575.9|5573.1|23
1611238920000|2021-01-21 14:22:00|5575.9|5573.1|5581|5578.2|5581|5578.2|5575.8|5573|11
1611238930000|2021-01-21 14:22:10|5580.9|5578.1|5581.4|5578.6|5581.4|5578.6|5580.9|5578.1|14
1611238940000|2021-01-21 14:22:20|5582.6|5579.8|5583|5580.2|5583.4|5580.6|5582.4|5579.6|71
1611238950000|2021-01-21 14:22:30|5583.4|5580.6|5581|5578.2|5583.9|5581.1|5580.5|5577.7|576
1611238960000|2021-01-21 14:22:40|5581.4|5578.6|5581.5|5578.7|5581.8|5579|5580.9|5578.1|57
1611238970000|2021-01-21 14:22:50|5581.8|5579|5581.8|5579|5581.9|5579.1|5581.8|5579|30
1611238980000|2021-01-21 14:23:00|5581|5578.2|5582.4|5579.6|5582.4|5579.6|5580.8|5578|24
1611238990000|2021-01-21 14:23:10|5582.3|5579.5|5582.4|5579.6|5582.4|5579.6|5581.9|5579.1|0
1611239000000|2021-01-21 14:23:20|5582.6|5579.8|5583|5580.2|5583.8|5581|5582.6|5579.8|13
1611239010000|2021-01-21 14:23:30|5582.9|5580.1|5581.9|5579.1|5583|5580.2|5581.8|5579|23
1611239020000|2021-01-21 14:23:40|5582.4|5579.6|5581.9|5579.1|5582.4|5579.6|5581.8|5579|3
1611239030000|2021-01-21 14:23:50|5582|5579.2|5583|5580.2|5583|5580.2|5581.9|5579.1|291
1611239040000|2021-01-21 14:24:00|5583.5|5580.7|5584|5581.2|5584|5581.2|5583.5|5580.7|13
1611239050000|2021-01-21 14:24:10|5583.8|5581|5581.4|5578.6|5584|5581.2|5580.9|5578.1|26
1611239060000|2021-01-21 14:24:20|5581.9|5579.1|5581.3|5578.5|5581.9|5579.1|5580.8|5578|17
1611239070000|2021-01-21 14:24:30|5580.9|5578.1|5580.8|5578|5581.8|5579|5579.9|5577.1|49
1611239080000|2021-01-21 14:24:40|5580.9|5578.1|5580.9|5578.1|5583|5580.2|5580.9|5578.1|24
1611239090000|2021-01-21 14:24:50|5580.8|5578|5580.9|5578.1|5581.4|5578.6|5580.8|5578|0
1611239100000|2021-01-21 14:25:00|5580.8|5578|5582|5579.2|5582|5579.2|5580.8|5578|19
1611239110000|2021-01-21 14:25:10|5581.9|5579.1|5582.8|5580|5583|5580.2|5581.9|5579.1|6
1611239120000|2021-01-21 14:25:20|5582.4|5579.6|5582.8|5580|5582.9|5580.1|5582|5579.2|25
1611239130000|2021-01-21 14:25:30|5583|5580.2|5584.9|5582.1|5585|5582.2|5583|5580.2|8
1611239140000|2021-01-21 14:25:40|5584.8|5582|5585|5582.2|5585.9|5583.1|5584.8|5582|29
1611239150000|2021-01-21 14:25:50|5585.9|5583.1|5585.8|5583|5585.9|5583.1|5585.4|5582.6|7
1611239160000|2021-01-21 14:26:00|5585.4|5582.6|5587|5584.2|5587.8|5585|5583|5580.2|72
1611239170000|2021-01-21 14:26:10|5588|5585.2|5587.8|5585|5588|5585.2|5587.8|5585|50
1611239180000|2021-01-21 14:26:20|5586.8|5584|5586.9|5584.1|5587|5584.2|5586.8|5584|10
1611239190000|2021-01-21 14:26:30|5586.8|5584|5586.8|5584|5587|5584.2|5585.9|5583.1|2
1611239200000|2021-01-21 14:26:40|5586.9|5584.1|5583|5580.2|5586.9|5584.1|5583|5580.2|33
1611239210000|2021-01-21 14:26:50|5583.3|5580.5|5584.9|5582.1|5586|5583.2|5582.8|5580|58
1611239220000|2021-01-21 14:27:00|5584.8|5582|5583.8|5581|5584.8|5582|5583.8|5581|67
1611239230000|2021-01-21 14:27:10|5582.8|5580|5583.8|5581|5583.9|5581.1|5582.8|5580|15
1611239240000|2021-01-21 14:27:20|5583.9|5581.1|5582.8|5580|5584.4|5581.6|5582.8|5580|12
1611239250000|2021-01-21 14:27:30|5582.9|5580.1|5583.3|5580.5|5583.4|5580.6|5582.8|5580|11
1611239260000|2021-01-21 14:27:40|5582.8|5580|5583.8|5581|5584.3|5581.5|5582.8|5580|25
1611239270000|2021-01-21 14:27:50|5582.9|5580.1|5582.9|5580.1|5583.4|5580.6|5582.9|5580.1|0
1611239280000|2021-01-21 14:28:00|5582.8|5580|5583.3|5580.5|5583.4|5580.6|5582.8|5580|4
1611239290000|2021-01-21 14:28:10|5582.8|5580|5582.8|5580|5582.8|5580|5580.8|5578|10
1611239300000|2021-01-21 14:28:20|5582.9|5580.1|5583.4|5580.6|5583.9|5581.1|5582.9|5580.1|15
1611239310000|2021-01-21 14:28:30|5583.8|5581|5583.9|5581.1|5584|5581.2|5583.4|5580.6|10
1611239320000|2021-01-21 14:28:40|5584|5581.2|5583.4|5580.6|5584|5581.2|5583.4|5580.6|23
1611239330000|2021-01-21 14:28:50|5583.8|5581|5585|5582.2|5585|5582.2|5583.8|5581|11
1611239340000|2021-01-21 14:29:00|5585.8|5583|5586.4|5583.6|5586.4|5583.6|5585.4|5582.6|70
1611239350000|2021-01-21 14:29:10|5586|5583.2|5584.3|5581.5|5586|5583.2|5583.8|5581|22
1611239360000|2021-01-21 14:29:20|5584.4|5581.6|5583.9|5581.1|5584.8|5582|5582.8|5580|66
1611239370000|2021-01-21 14:29:30|5584|5581.2|5585.3|5582.5|5585.9|5583.1|5583.8|5581|35
1611239380000|2021-01-21 14:29:40|5585.8|5583|5585.9|5583.1|5585.9|5583.1|5585.8|5583|13
1611239390000|2021-01-21 14:29:50|5586|5583.2|5586.4|5583.6|5586.4|5583.6|5586|5583.2|17
1611239400000|2021-01-21 14:30:00|5586|5583.2|5587.9|5585.1|5588|5585.2|5585.9|5583.1|42
1611239410000|2021-01-21 14:30:10|5588|5585.2|5587.4|5584.6|5588|5585.2|5587.4|5584.6|19
1611239420000|2021-01-21 14:30:20|5587.5|5584.7|5588.9|5586.1|5589|5586.2|5586.8|5584|31
1611239430000|2021-01-21 14:30:30|5589|5586.2|5591|5588.2|5591|5588.2|5589|5586.2|52
1611239440000|2021-01-21 14:30:40|5591.4|5588.6|5590|5587.2|5591.4|5588.6|5589.9|5587.1|29
1611239450000|2021-01-21 14:30:50|5590.4|5587.6|5590|5587.2|5590.4|5587.6|5589.8|5587|12
1611239460000|2021-01-21 14:31:00|5590.4|5587.6|5592|5589.2|5592|5589.2|5590.4|5587.6|63
1611239470000|2021-01-21 14:31:10|5592.8|5590|5597.8|5595|5597.8|5595|5592.8|5590|559
1611239480000|2021-01-21 14:31:20|5597|5594.2|5597.4|5594.6|5598|5595.2|5596.8|5594|72
1611239490000|2021-01-21 14:31:30|5596.8|5594|5597|5594.2|5598|5595.2|5596.8|5594|559
1611239500000|2021-01-21 14:31:40|5597.8|5595|5598|5595.2|5598|5595.2|5597.4|5594.6|53
1611239510000|2021-01-21 14:31:50|5597.9|5595.1|5597.2|5594.4|5598|5595.2|5596.8|5594|28
1611239520000|2021-01-21 14:32:00|5596.4|5593.6|5596.9|5594.1|5597.8|5595|5595.8|5593|83
1611239530000|2021-01-21 14:32:10|5596.8|5594|5596.8|5594|5598|5595.2|5596|5593.2|91
1611239540000|2021-01-21 14:32:20|5595.8|5593|5592.9|5590.1|5595.9|5593.1|5592|5589.2|18
1611239550000|2021-01-21 14:32:30|5593.4|5590.6|5591.9|5589.1|5594.8|5592|5591.8|5589|129
1611239560000|2021-01-21 14:32:40|5591|5588.2|5592|5589.2|5592|5589.2|5590.9|5588.1|76
1611239570000|2021-01-21 14:32:50|5591.8|5589|5590.8|5588|5592.9|5590.1|5590.8|5588|90
1611239580000|2021-01-21 14:33:00|5590.7|5587.9|5591.4|5588.6|5592.4|5589.6|5588.8|5586|27
1611239590000|2021-01-21 14:33:10|5591.3|5588.5|5591.4|5588.6|5591.8|5589|5590.8|5588|23
1611239600000|2021-01-21 14:33:20|5591.8|5589|5594|5591.2|5594|5591.2|5591.8|5589|62
1611239610000|2021-01-21 14:33:30|5593.8|5591|5591.9|5589.1|5593.8|5591|5590.8|5588|33
1611239620000|2021-01-21 14:33:40|5591.8|5589|5591.4|5588.6|5591.8|5589|5590.8|5588|3
1611239630000|2021-01-21 14:33:50|5591.8|5589|5592|5589.2|5592.4|5589.6|5590.8|5588|10
1611239640000|2021-01-21 14:34:00|5592.4|5589.6|5592.4|5589.6|5592.4|5589.6|5590.8|5588|30
1611239650000|2021-01-21 14:34:10|5592.8|5590|5595.8|5593|5596.4|5593.6|5592.8|5590|53
1611239660000|2021-01-21 14:34:20|5595.9|5593.1|5596.9|5594.1|5597|5594.2|5595.8|5593|31
1611239670000|2021-01-21 14:34:30|5597.4|5594.6|5598|5595.2|5598|5595.2|5596.8|5594|6
1611239680000|2021-01-21 14:34:40|5597.9|5595.1|5596.2|5593.4|5598|5595.2|5596.2|5593.4|162
1611239690000|2021-01-21 14:34:50|5595.8|5593|5596.4|5593.6|5597.4|5594.6|5595.8|5593|46
1611239700000|2021-01-21 14:35:00|5596.8|5594|5596.8|5594|5597.4|5594.6|5596.4|5593.6|52
1611239710000|2021-01-21 14:35:10|5596.9|5594.1|5597|5594.2|5597.4|5594.6|5596.9|5594.1|9
1611239720000|2021-01-21 14:35:20|5596.9|5594.1|5596.8|5594|5597.4|5594.6|5596.4|5593.6|11
1611239730000|2021-01-21 14:35:30|5595.9|5593.1|5594.9|5592.1|5596|5593.2|5594.8|5592|17
1611239740000|2021-01-21 14:35:40|5595|5592.2|5595.4|5592.6|5595.4|5592.6|5593.4|5590.6|32
1611239750000|2021-01-21 14:35:50|5595.3|5592.5|5593.9|5591.1|5595.4|5592.6|5593.9|5591.1|11
1611239760000|2021-01-21 14:36:00|5593.8|5591|5592|5589.2|5593.8|5591|5591.9|5589.1|41
1611239770000|2021-01-21 14:36:10|5592.9|5590.1|5592.8|5590|5593|5590.2|5592|5589.2|23
1611239780000|2021-01-21 14:36:20|5591.9|5589.1|5591|5588.2|5592|5589.2|5591|5588.2|25
1611239790000|2021-01-21 14:36:30|5591.4|5588.6|5592|5589.2|5592|5589.2|5591.4|5588.6|3
1611239800000|2021-01-21 14:36:40|5593|5590.2|5591.9|5589.1|5593|5590.2|5591|5588.2|20
1611239810000|2021-01-21 14:36:50|5592|5589.2|5591.8|5589|5592|5589.2|5591.4|5588.6|0
1611239820000|2021-01-21 14:37:00|5591.4|5588.6|5590|5587.2|5591.4|5588.6|5590|5587.2|35
1611239830000|2021-01-21 14:37:10|5589.9|5587.1|5585.8|5583|5590|5587.2|5585.8|5583|1576
1611239840000|2021-01-21 14:37:20|5585.6|5582.8|5585.3|5582.5|5586.8|5583.4|5583.8|5581|142
1611239850000|2021-01-21 14:37:30|5585.7|5582.9|5584.2|5581.4|5585.8|5583|5584.2|5581.4|69
1611239860000|2021-01-21 14:37:40|5583.8|5581|5583.2|5580.4|5583.8|5581|5583.2|5580.4|37
1611239870000|2021-01-21 14:37:50|5583.6|5580.8|5582.8|5580|5583.8|5581|5582.6|5579.8|12
1611239880000|2021-01-21 14:38:00|5582.7|5579.9|5580.7|5577.9|5582.8|5580|5579.7|5576.9|50
1611239890000|2021-01-21 14:38:10|5580.6|5577.8|5579.3|5576.5|5580.7|5577.9|5579.2|5576.4|35
1611239900000|2021-01-21 14:38:20|5579.6|5576.8|5576.8|5574|5579.6|5576.8|5576.6|5573.8|38
1611239910000|2021-01-21 14:38:30|5576.7|5573.9|5577.7|5574.9|5577.8|5575|5576.7|5573.9|18
1611239920000|2021-01-21 14:38:40|5577.6|5574.8|5576.8|5574|5577.8|5575|5576.6|5573.8|39
1611239930000|2021-01-21 14:38:50|5575.8|5573|5576.2|5573.4|5576.8|5574|5574.8|5572|75
1611239940000|2021-01-21 14:39:00|5576|5573.2|5571.7|5568.9|5578.2|5575.4|5571.6|5568.8|1367
1611239950000|2021-01-21 14:39:10|5571.8|5569|5572.2|5569.4|5572.8|5570|5571.2|5568.4|71
1611239960000|2021-01-21 14:39:20|5572.7|5569.9|5574.3|5571.5|5574.8|5572|5572.7|5569.9|64
1611239970000|2021-01-21 14:39:30|5573.8|5571|5571.8|5569|5573.8|5571|5570.9|5568.1|45
1611239980000|2021-01-21 14:39:40|5571.3|5568.5|5573.8|5571|5573.8|5571|5571.2|5568.4|23
1611239990000|2021-01-21 14:39:50|5573.4|5570.6|5572|5569.2|5573.9|5571.1|5571.9|5569.1|140
1611240000000|2021-01-21 14:40:00|5571.8|5569|5572.8|5570|5573.8|5571|5568.3|5565.5|62
1611240010000|2021-01-21 14:40:10|5572.3|5569.5|5573.8|5571|5574.8|5572|5571.8|5569|31
1611240020000|2021-01-21 14:40:20|5573.9|5571.1|5572.8|5570|5574.8|5572|5572.8|5570|13
1611240030000|2021-01-21 14:40:30|5572.9|5570.1|5578|5575.2|5578|5575.2|5572.9|5570.1|57
1611240040000|2021-01-21 14:40:40|5578.3|5575.5|5576.4|5573.6|5578.8|5576|5575.4|5572.6|41
1611240050000|2021-01-21 14:40:50|5576.8|5574|5577.8|5575|5578|5575.2|5576.4|5573.6|44
1611240060000|2021-01-21 14:41:00|5577.9|5575.1|5578|5575.2|5578.4|5575.6|5575.9|5573.1|63
1611240070000|2021-01-21 14:41:10|5577.9|5575.1|5577.8|5575|5580|5577.2|5577.4|5574.6|55
1611240080000|2021-01-21 14:41:20|5577.5|5574.7|5577.9|5575.1|5579.8|5577|5577.5|5574.7|19
1611240090000|2021-01-21 14:41:30|5577.8|5575|5578|5575.2|5578.9|5576.1|5577.8|5575|6
1611240100000|2021-01-21 14:41:40|5577.9|5575.1|5574|5571.2|5577.9|5575.1|5574|5571.2|37
1611240110000|2021-01-21 14:41:50|5573.9|5571.1|5574.5|5571.7|5574.5|5571.7|5572.9|5570.1|24
1611240120000|2021-01-21 14:42:00|5574.4|5571.6|5572|5569.2|5574.5|5571.7|5570.8|5568|104
1611240130000|2021-01-21 14:42:10|5571.9|5569.1|5573|5570.2|5574|5571.2|5571.9|5569.1|5
1611240140000|2021-01-21 14:42:20|5573.5|5570.7|5574.8|5572|5575|5572.2|5573.4|5570.6|21
1611240150000|2021-01-21 14:42:30|5575|5572.2|5569.7|5566.9|5576|5573.2|5569.6|5566.8|1508
1611240160000|2021-01-21 14:42:40|5569.6|5566.8|5570.6|5567.8|5571.1|5568.3|5569.6|5566.8|16
1611240170000|2021-01-21 14:42:50|5570.7|5567.9|5575.7|5572.9|5575.7|5572.9|5569.6|5563.5|286
1611240180000|2021-01-21 14:43:00|5575.3|5572.5|5575.2|5572.4|5575.8|5573|5573.6|5570.8|71
1611240190000|2021-01-21 14:43:10|5574.8|5572|5574.8|5572|5574.8|5572|5574.2|5571.4|50
1611240200000|2021-01-21 14:43:20|5575.7|5572.9|5578|5575.2|5578|5575.2|5575.2|5572.4|1290
1611240210000|2021-01-21 14:43:30|5577.9|5575.1|5577.3|5574.5|5578.3|5575.5|5577.3|5574.5|14
1611240220000|2021-01-21 14:43:40|5576.8|5574|5577|5574.2|5577|5574.2|5576.8|5574|3
1611240230000|2021-01-21 14:43:50|5577.4|5574.6|5577.4|5574.6|5577.4|5574.6|5577.3|5574.5|2
1611240240000|2021-01-21 14:44:00|5577.3|5574.5|5575.8|5573|5577.8|5575|5575.8|5573|17
1611240250000|2021-01-21 14:44:10|5575.3|5572.5|5574|5571.2|5575.3|5572.5|5574|5571.2|24
1611240260000|2021-01-21 14:44:20|5574.4|5571.6|5576|5573.2|5576|5573.2|5574.4|5571.6|4
1611240270000|2021-01-21 14:44:30|5576.4|5573.6|5576.8|5574|5576.8|5574|5576.3|5573.5|11
1611240280000|2021-01-21 14:44:40|5576.3|5573.5|5576.3|5573.5|5576.4|5573.6|5576.3|5573.5|16
1611240290000|2021-01-21 14:44:50|5575.8|5573|5575.3|5572.5|5575.8|5573|5574.4|5571.6|14
1611240300000|2021-01-21 14:45:00|5574.4|5571.6|5575.4|5572.6|5575.8|5573|5572.8|5570|154
1611240310000|2021-01-21 14:45:10|5575.9|5573.1|5575.3|5572.5|5576|5573.2|5574.8|5572|5
1611240320000|2021-01-21 14:45:20|5574.8|5572|5574.9|5572.1|5574.9|5572.1|5574.8|5572|5
1611240330000|2021-01-21 14:45:30|5574.8|5572|5575.4|5572.6|5575.4|5572.6|5574.8|5572|6
1611240340000|2021-01-21 14:45:40|5575.8|5573|5575|5572.2|5576.3|5573.5|5574.8|5572|20
1611240350000|2021-01-21 14:45:50|5575.7|5572.9|5574.9|5572.1|5575.7|5572.9|5574.4|5571.6|48
1611240360000|2021-01-21 14:46:00|5575|5572.2|5572.3|5569.5|5575.7|5572.9|5572.3|5569.5|73
1611240370000|2021-01-21 14:46:10|5571.8|5569|5572.8|5570|5572.8|5570|5571.8|5569|8
1611240380000|2021-01-21 14:46:20|5572.4|5569.6|5571.8|5569|5572.4|5569.6|5571.8|5569|26
1611240390000|2021-01-21 14:46:30|5572|5569.2|5572.8|5570|5573.3|5570.5|5572|5569.2|188
1611240400000|2021-01-21 14:46:40|5571.8|5569|5569.8|5567|5571.8|5569|5569.8|5567|43
1611240410000|2021-01-21 14:46:50|5569.6|5566.8|5570.8|5568|5570.8|5568|5568.8|5566|28
1611240420000|2021-01-21 14:47:00|5570.4|5567.6|5568.3|5565.5|5570.4|5567.6|5567.8|5565|64
1611240430000|2021-01-21 14:47:10|5568.4|5565.6|5568.8|5566|5569.3|5566.5|5568.4|5565.6|25
1611240440000|2021-01-21 14:47:20|5568.3|5565.5|5568.4|5565.6|5568.4|5565.6|5567.8|5565|12
1611240450000|2021-01-21 14:47:30|5567.9|5565.1|5566.9|5564.1|5568.4|5565.6|5566.8|5564|30
1611240460000|2021-01-21 14:47:40|5567.4|5564.6|5570.3|5567.5|5570.4|5567.6|5567.4|5564.6|51
1611240470000|2021-01-21 14:47:50|5570.4|5567.6|5570.4|5567.6|5571.3|5568.5|5569.8|5567|21
1611240480000|2021-01-21 14:48:00|5570.3|5567.5|5570.4|5567.6|5570.8|5568|5569.8|5567|190
1611240490000|2021-01-21 14:48:10|5570.2|5567.4|5569.8|5567|5570.3|5567.5|5569.8|5567|55
1611240500000|2021-01-21 14:48:20|5570.2|5567.4|5569.8|5567|5570.2|5567.4|5569.8|5567|27
1611240510000|2021-01-21 14:48:30|5570.8|5568|5570.8|5568|5570.8|5568|5570.8|5568|8
1611240520000|2021-01-21 14:48:40|5570.7|5567.9|5570.7|5567.9|5570.8|5568|5569.8|5567|9
1611240530000|2021-01-21 14:48:50|5569.9|5567.1|5570.8|5568|5570.8|5568|5569|5566.2|105
1611240540000|2021-01-21 14:49:00|5571.3|5568.5|5570.3|5567.5|5571.8|5569|5570.2|5567.4|14
1611240550000|2021-01-21 14:49:10|5569.8|5567|5569.4|5566.6|5569.9|5567.1|5569.4|5566.6|44
1611240560000|2021-01-21 14:49:20|||||||||63
1611240570000|2021-01-21 14:49:30|5569.8|5567|5570.3|5567.5|5571.3|5568.5|5569.8|5567|20
1611240580000|2021-01-21 14:49:40|5570.4|5567.6|5569.8|5567|5570.8|5568|5569.8|5567|41
1611240590000|2021-01-21 14:49:50|5570.8|5568|5569.8|5567|5570.8|5568|5569.8|5567|34
1611240600000|2021-01-21 14:50:00|5570.4|5567.6|5570.8|5568|5570.8|5568|5570.4|5567.6|12
1611240610000|2021-01-21 14:50:10|5571.8|5569|5570.8|5568|5571.8|5569|5570|5567.2|90
1611240620000|2021-01-21 14:50:20|5570.4|5567.6|5570.8|5568|5571.4|5568.6|5570.4|5567.6|124
1611240630000|2021-01-21 14:50:30|5571.2|5568.4|5571.8|5569|5571.8|5569|5571.2|5568.4|26
1611240640000|2021-01-21 14:50:40|5572.3|5569.5|5570.8|5568|5572.3|5569.5|5570.8|5568|7
1611240650000|2021-01-21 14:50:50|5571.3|5568.5|5570.3|5567.5|5571.8|5569|5568.8|5566|54
1611240660000|2021-01-21 14:51:00|5570.8|5568|5570.7|5567.9|5570.8|5568|5569.8|5567|2
1611240670000|2021-01-21 14:51:10|5569.8|5567|5570.2|5567.4|5570.8|5568|5569.8|5567|6
1611240680000|2021-01-21 14:51:20|5570.3|5567.5|5570.8|5568|5570.8|5568|5570.2|5567.4|31
1611240690000|2021-01-21 14:51:30|5570.7|5567.9|5572.2|5569.4|5572.7|5569.9|5570.7|5567.9|6
1611240700000|2021-01-21 14:51:40|5572|5569.2|5572.2|5569.4|5572.2|5569.4|5570.8|5568|7
1611240710000|2021-01-21 14:51:50|5571.8|5569|5570.3|5567.5|5571.8|5569|5570.3|5567.5|30
1611240720000|2021-01-21 14:52:00|5570.2|5567.4|5569.8|5567|5570.2|5567.4|5569.8|5567|83
1611240730000|2021-01-21 14:52:10|5570.3|5567.5|5569.8|5567|5570.8|5568|5569.8|5567|21
1611240740000|2021-01-21 14:52:20|5570.2|5567.4|5570.8|5568|5570.8|5568|5570.2|5567.4|44
1611240750000|2021-01-21 14:52:30|5570.6|5567.8|5569.8|5567|5570.6|5567.8|5569.8|5567|85
1611240760000|2021-01-21 14:52:40|5570.2|5567.4|5569.8|5567|5570.2|5567.4|5568.8|5566|92
1611240770000|2021-01-21 14:52:50|5569.3|5566.5|5568.8|5566|5569.8|5567|5567.2|5564.4|185
1611240780000|2021-01-21 14:53:00|5569.2|5566.4|5567.8|5565|5569.2|5566.4|5566.8|5564|73
1611240790000|2021-01-21 14:53:10|5567.7|5564.9|5566.8|5564|5568.3|5565.5|5566.8|5564|31
1611240800000|2021-01-21 14:53:20|5567.3|5564.5|5567.8|5565|5568.2|5565.4|5567.2|5564.4|7
1611240810000|2021-01-21 14:53:30|5568.8|5566|5569.8|5567|5569.8|5567|5568.8|5566|14
1611240820000|2021-01-21 14:53:40|5570.3|5567.5|5570.3|5567.5|5570.3|5567.5|5570.2|5567.4|2
1611240830000|2021-01-21 14:53:50|5570.2|5567.4|5569.8|5567|5570.7|5567.9|5569.8|5567|4
1611240840000|2021-01-21 14:54:00|5570.2|5567.4|5569.2|5566.4|5572.2|5569.4|5569.2|5566.4|15
1611240850000|2021-01-21 14:54:10|5568.8|5566|5568.8|5566|5568.8|5566|5567.7|5564.9|25
1611240860000|2021-01-21 14:54:20|5568.7|5565.9|5568.7|5565.9|5569.8|5567|5568.7|5565.9|13
1611240870000|2021-01-21 14:54:30|5568.8|5566|5569.7|5566.9|5569.8|5567|5568.8|5566|128
1611240880000|2021-01-21 14:54:40|5569.8|5567|5568.8|5566|5570.7|5567.9|5568.7|5565.9|8
1611240890000|2021-01-21 14:54:50|5568.9|5566.1|5568.7|5565.9|5569.6|5566.8|5568.2|5565.4|2
1611240900000|2021-01-21 14:55:00|5568.6|5565.8|5567.8|5565|5568.6|5565.8|5566.8|5564|6
1611240910000|2021-01-21 14:55:10|5567.6|5564.8|5567.8|5565|5567.8|5565|5567.6|5564.8|1
1611240920000|2021-01-21 14:55:20|5567.7|5564.9|5568.7|5565.9|5568.8|5566|5567.7|5564.9|9
1611240930000|2021-01-21 14:55:30|5568.8|5566|5567.6|5564.8|5568.8|5566|5567.6|5564.8|17
1611240940000|2021-01-21 14:55:40|5566.8|5564|5566.8|5564|5567.3|5564.5|5566.8|5564|5
1611240950000|2021-01-21 14:55:50|5567.8|5565|5566.8|5564|5567.8|5565|5566.8|5564|16
1611240960000|2021-01-21 14:56:00|5567.2|5564.4|5566.8|5564|5567.3|5564.5|5566.8|5564|65
1611240970000|2021-01-21 14:56:10|5567.2|5564.4|5566.8|5564|5567.3|5564.5|5565.8|5563|28
1611240980000|2021-01-21 14:56:20|5566.7|5563.9|5566.8|5564|5566.8|5564|5566.2|5563.4|17
1611240990000|2021-01-21 14:56:30|5567.3|5564.5|5567.8|5565|5568.8|5566|5567.3|5564.5|10
1611241000000|2021-01-21 14:56:40|5567.3|5564.5|5566.2|5563.4|5567.3|5564.5|5566.2|5563.4|2
1611241010000|2021-01-21 14:56:50|5565.8|5563|5566.8|5564|5566.8|5564|5565.8|5563|119
1611241020000|2021-01-21 14:57:00|5566.4|5563.6|5566.8|5564|5566.8|5564|5564.8|5562|123
1611241030000|2021-01-21 14:57:10|5565.9|5563.1|5566.2|5563.4|5566.3|5563.5|5565.8|5563|35
1611241040000|2021-01-21 14:57:20|5565.9|5563.1|5564.4|5561.6|5566.3|5563.5|5564.4|5561.6|21
1611241050000|2021-01-21 14:57:30|5564.8|5562|5562.9|5560.1|5564.8|5562|5562.8|5560|132
1611241060000|2021-01-21 14:57:40|5562.8|5560|5562.8|5560|5563.3|5560.5|5562.8|5560|52
1611241070000|2021-01-21 14:57:50|5563.4|5560.6|5564.3|5561.5|5564.4|5561.6|5562.8|5560|49
1611241080000|2021-01-21 14:58:00|5563.8|5561|5561.8|5559|5563.8|5561|5561.8|5559|192
1611241090000|2021-01-21 14:58:10|||||||||2
1611241100000|2021-01-21 14:58:20|5561.6|5558.8|5562.2|5559.4|5562.8|5560|5561.6|5558.8|71
1611241110000|2021-01-21 14:58:30|5562.6|5559.8|5562.8|5560|5563.2|5560.4|5562.6|5559.8|6
1611241120000|2021-01-21 14:58:40|5563.2|5560.4|5562.1|5559.3|5563.2|5560.4|5562|5559.2|43
1611241130000|2021-01-21 14:58:50|5562.2|5559.4|5562.6|5559.8|5563.2|5560.4|5561.8|5559|15
1611241140000|2021-01-21 14:59:00|5562.2|5559.4|5562.2|5559.4|5562.7|5559.9|5562.2|5559.4|45
1611241150000|2021-01-21 14:59:10|5563.6|5560.8|5562.7|5559.9|5564.6|5561.8|5562.6|5559.8|44
1611241160000|2021-01-21 14:59:20|5562.6|5559.8|5562.7|5559.9|5562.8|5560|5562.6|5559.8|29
1611241170000|2021-01-21 14:59:30|5562.6|5559.8|5561.2|5558.4|5562.6|5559.8|5560.8|5558|90
1611241180000|2021-01-21 14:59:40|5561.3|5558.5|5562.8|5560|5562.8|5560|5561.3|5558.5|4
1611241190000|2021-01-21 14:59:50|5563|5560.2|5563.2|5560.4|5563.8|5561|5563|5560.2|17
1611241200000|2021-01-21 15:00:00|5563.6|5560.8|5564.8|5562|5565.7|5562.9|5562.8|5560|101
1611241210000|2021-01-21 15:00:10|5564.7|5561.9|5565.8|5563|5566.6|5563.8|5563.8|5561|49
1611241220000|2021-01-21 15:00:20|5566.7|5563.9|5563.7|5560.9|5566.7|5563.9|5563.7|5560.9|38
1611241230000|2021-01-21 15:00:30|5563.8|5561|5563.8|5561|5564.8|5562|5563.8|5561|7
1611241240000|2021-01-21 15:00:40|5563.7|5560.9|5561.7|5558.9|5564.2|5561.4|5561.7|5558.9|29
1611241250000|2021-01-21 15:00:50|5561.8|5559|5561.2|5558.4|5562.6|5559.8|5559.8|5557|126
1611241260000|2021-01-21 15:01:00|5560.7|5557.9|5559.8|5557|5561.1|5558.3|5558.6|5555.8|60
1611241270000|2021-01-21 15:01:10|5560.2|5557.4|5558.8|5556|5560.8|5558|5558.7|5555.9|44
1611241280000|2021-01-21 15:01:20|5558.7|5555.9|5558.6|5555.8|5559.6|5556.8|5558.6|5555.8|26
1611241290000|2021-01-21 15:01:30|5558.7|5555.9|5560.2|5557.4|5560.2|5557.4|5558.6|5555.8|50
1611241300000|2021-01-21 15:01:40|5560.6|5557.8|5560.6|5557.8|5560.8|5558|5559.7|5556.9|13
1611241310000|2021-01-21 15:01:50|5559.8|5557|5561.8|5559|5561.8|5559|5559.8|5557|18
1611241320000|2021-01-21 15:02:00|5561.9|5559.1|5561.8|5559|5562.6|5559.8|5560.6|5557.8|22
1611241330000|2021-01-21 15:02:10|5562.6|5559.8|5561.7|5558.9|5563.8|5561|5561.6|5558.8|19
1611241340000|2021-01-21 15:02:20|5561.6|5558.8|5561.8|5559|5561.8|5559|5561.2|5558.4|3
1611241350000|2021-01-21 15:02:30|5562.2|5559.4|5562.7|5559.9|5562.8|5560|5562.2|5559.4|11
1611241360000|2021-01-21 15:02:40|5562.3|5559.5|5564.6|5561.8|5564.7|5561.9|5562.2|5559.4|24
1611241370000|2021-01-21 15:02:50|5564.8|5562|5563.6|5560.8|5564.8|5562|5563.6|5560.8|14
1611241380000|2021-01-21 15:03:00|5563.2|5560.4|5561.8|5559|5563.2|5560.4|5561.7|5558.9|20
1611241390000|2021-01-21 15:03:10|5562.6|5559.8|5563.6|5560.8|5564.2|5561.4|5562.6|5559.8|23
1611241400000|2021-01-21 15:03:20|5563.7|5560.9|5563.7|5560.9|5564.2|5561.4|5563.6|5560.8|4
1611241410000|2021-01-21 15:03:30|5563.6|5560.8|5562.8|5560|5563.7|5560.9|5562.6|5559.8|16
1611241420000|2021-01-21 15:03:40|5563.2|5560.4|5563.2|5560.4|5563.2|5560.4|5563.2|5560.4|0
1611241430000|2021-01-21 15:03:50|5563.7|5560.9|5563.7|5560.9|5564.2|5561.4|5563.7|5560.9|4
1611241440000|2021-01-21 15:04:00|5563.6|5560.8|5562.6|5559.8|5563.6|5560.8|5562.2|5559.4|16
1611241450000|2021-01-21 15:04:10|5562.1|5559.3|5562.2|5559.4|5562.6|5559.8|5562.1|5559.3|49
1611241460000|2021-01-21 15:04:20|5562.6|5559.8|5564.2|5561.4|5564.2|5561.4|5562.6|5559.8|58
1611241480000|2021-01-21 15:04:40|5563.8|5561|5563.8|5561|5563.8|5561|5563.6|5560.8|37
1611241490000|2021-01-21 15:04:50|5564.2|5561.4|5564.3|5561.5|5564.8|5562|5564.2|5561.4|19
1611241500000|2021-01-21 15:05:00|5564.7|5561.9|5565.7|5562.9|5565.8|5563|5564.2|5561.4|31
1611241510000|2021-01-21 15:05:10|5565.6|5562.8|5563.7|5560.9|5565.8|5563|5563.6|5560.8|26
1611241520000|2021-01-21 15:05:20|5563.6|5560.8|5561.8|5559|5563.8|5561|5561.2|5558.4|120
1611241530000|2021-01-21 15:05:30|5561.9|5559.1|5561.8|5559|5562.8|5560|5561.7|5558.9|12
1611241540000|2021-01-21 15:05:40|5562.7|5559.9|5562.8|5560|5562.8|5560|5562.7|5559.9|11
1611241550000|2021-01-21 15:05:50|5563.6|5560.8|5562.2|5559.4|5563.8|5561|5561.6|5558.8|2121
1611241560000|2021-01-21 15:06:00|5561.8|5559|5560.7|5557.9|5561.8|5559|5560.6|5557.8|29
1611241570000|2021-01-21 15:06:10|5560.8|5558|5561.8|5559|5562.2|5559.4|5560.6|5557.8|10
1611241580000|2021-01-21 15:06:20|5562.6|5559.8|5562.6|5559.8|5562.7|5559.9|5562.6|5559.8|6
1611241590000|2021-01-21 15:06:30|5562.7|5559.9|5562.6|5559.8|5563.6|5560.8|5562.6|5559.8|12
1611241600000|2021-01-21 15:06:40|5561.6|5558.8|5560.7|5557.9|5561.7|5558.9|5560.7|5557.9|41
1611241610000|2021-01-21 15:06:50|5561.7|5558.9|5561.7|5558.9|5562.2|5559.4|5561.6|5558.8|5
1611241620000|2021-01-21 15:07:00|5562.2|5559.4|5563.2|5560.4|5563.6|5560.8|5561.6|5558.8|48
1611241630000|2021-01-21 15:07:10|5563.1|5560.3|5562.2|5559.4|5563.6|5560.8|5562.2|5559.4|12
1611241640000|2021-01-21 15:07:20|5562.7|5559.9|5561.7|5558.9|5562.7|5559.9|5561.6|5558.8|4
1611241650000|2021-01-21 15:07:30|5561.6|5558.8|5561.8|5559|5561.8|5559|5561.6|5558.8|17
1611241660000|2021-01-21 15:07:40|5561.7|5558.9|5562.6|5559.8|5562.8|5560|5561.7|5558.9|11
1611241670000|2021-01-21 15:07:50|5561.8|5559|5561.8|5559|5561.8|5559|5561.7|5558.9|2
1611241680000|2021-01-21 15:08:00|5562.2|5559.4|5560.6|5557.8|5562.2|5559.4|5560.6|5557.8|34
1611241690000|2021-01-21 15:08:10|5560.2|5557.4|5559.8|5557|5560.7|5557.9|5559.8|5557|25
1611241700000|2021-01-21 15:08:20|5561.2|5558.4|5561.8|5559|5561.8|5559|5561.2|5558.4|17
1611241710000|2021-01-21 15:08:30|5561.6|5558.8|5560.6|5557.8|5561.6|5558.8|5560.6|5557.8|25
1611241720000|2021-01-21 15:08:40|5560.7|5557.9|5562.8|5560|5562.8|5560|5560.6|5557.8|46
1611241730000|2021-01-21 15:08:50|5563.6|5560.8|5563.8|5561|5564.6|5561.8|5563.6|5560.8|16
1611241740000|2021-01-21 15:09:00|5564.2|5561.4|5565.2|5562.4|5565.6|5562.8|5564.2|5561.4|18
1611241750000|2021-01-21 15:09:10|5565.1|5562.3|5564.2|5561.4|5565.2|5562.4|5564.1|5561.3|202
1611241760000|2021-01-21 15:09:20|5564.6|5561.8|5562.6|5559.8|5564.6|5561.8|5562.6|5559.8|21
1611241780000|2021-01-21 15:09:40|5562.8|5560|5564.8|5562|5564.8|5562|5562.8|5560|41
1611241790000|2021-01-21 15:09:50|5565.6|5562.8|5564.6|5561.8|5565.8|5563|5564.6|5561.8|4
1611241800000|2021-01-21 15:10:00|5563.7|5560.9|5564.8|5562|5565.7|5562.9|5563.7|5560.9|24
1611241810000|2021-01-21 15:10:10|5564.7|5561.9|5567.6|5564.8|5567.6|5564.8|5564.7|5561.9|32
1611241820000|2021-01-21 15:10:20|5567.7|5564.9|5570.8|5568|5570.8|5568|5567.7|5564.9|129
1611241830000|2021-01-21 15:10:30|5571.8|5569|5573.8|5571|5574.6|5571.8|5571.8|5569|59
1611241840000|2021-01-21 15:10:40|5573.3|5570.5|5573.2|5570.4|5573.8|5571|5572.8|5570|30
1611241850000|2021-01-21 15:10:50|5573.8|5571|5571.8|5569|5573.8|5571|5571.7|5568.9|32
1611241860000|2021-01-21 15:11:00|5572.2|5569.4|5573.8|5571|5573.8|5571|5571.7|5568.9|75
1611241870000|2021-01-21 15:11:10|5574.2|5571.4|5574.7|5571.9|5575.3|5572.5|5574.2|5571.4|28
1611241880000|2021-01-21 15:11:20|5574.6|5571.8|5573.8|5571|5575.8|5573|5573.6|5570.8|7
1611241890000|2021-01-21 15:11:30|5574.2|5571.4|5572.7|5569.9|5574.2|5571.4|5572.2|5569.4|16
1611241900000|2021-01-21 15:11:40|5572.6|5569.8|5570.8|5568|5572.7|5569.9|5570.7|5567.9|127
1611241910000|2021-01-21 15:11:50|5571|5568.2|5571.2|5568.4|5571.2|5568.4|5570.6|5567.8|20
1611241920000|2021-01-21 15:12:00|5571.6|5568.8|5573.2|5570.4|5573.7|5570.9|5571.6|5568.8|5
1611241930000|2021-01-21 15:12:10|5572.7|5569.9|5572.2|5569.4|5573.2|5570.4|5571.6|5568.8|18
1611241940000|2021-01-21 15:12:20|5571.7|5568.9|5572.6|5569.8|5572.6|5569.8|5571.7|5568.9|4
1611241950000|2021-01-21 15:12:30|5573.4|5570.6|5572.2|5569.4|5573.4|5570.6|5571.7|5568.9|17
1611241960000|2021-01-21 15:12:40|5571.7|5568.9|5573.1|5570.3|5573.2|5570.4|5571.6|5568.8|125
1611241970000|2021-01-21 15:12:50|5572.6|5569.8|5572.6|5569.8|5572.8|5570|5572.6|5569.8|7
1611241980000|2021-01-21 15:13:00|5573.2|5570.4|5574.6|5571.8|5574.8|5572|5573.2|5570.4|77
1611241990000|2021-01-21 15:13:10|5574.7|5571.9|5575.8|5573|5575.8|5573|5574.6|5571.8|31
1611242000000|2021-01-21 15:13:20|5575.7|5572.9|5576.8|5574|5577.8|5575|5575.6|5572.8|570
1611242010000|2021-01-21 15:13:30|5575.8|5573|5576.7|5573.9|5576.7|5573.9|5575.3|5572.5|34
1611242020000|2021-01-21 15:13:40|5576.2|5573.4|5576.8|5574|5576.8|5574|5575.9|5573.1|14
1611242030000|2021-01-21 15:13:50|5577.6|5574.8|5579.8|5577|5579.8|5577|5577.2|5574.4|67
1611242040000|2021-01-21 15:14:00|5579.7|5576.9|5581.8|5579|5582.2|5579.4|5579.7|5576.9|62
1611242050000|2021-01-21 15:14:10|5582.2|5579.4|5582.6|5579.8|5583.8|5581|5582.2|5579.4|57
1611242060000|2021-01-21 15:14:20|5582.7|5579.9|5583.2|5580.4|5583.7|5580.9|5581.8|5579|34
1611242070000|2021-01-21 15:14:30|5583.3|5580.5|5583.2|5580.4|5583.8|5581|5582.6|5579.8|19
1611242080000|2021-01-21 15:14:40|5582.8|5580|5581.8|5579|5582.8|5580|5581.8|5579|23
1611242090000|2021-01-21 15:14:50|5582.3|5579.5|5582.2|5579.4|5582.3|5579.5|5582.2|5579.4|2
1611242100000|2021-01-21 15:15:00|5583.2|5580.4|5583.8|5581|5584.2|5581.4|5582.8|5580|100
1611242110000|2021-01-21 15:15:10|5584.6|5581.8|5583.2|5580.4|5584.6|5581.8|5583.2|5580.4|25
1611242120000|2021-01-21 15:15:20|5583.4|5580.6|5583.2|5580.4|5583.8|5581|5583.2|5580.4|5
1611242130000|2021-01-21 15:15:30|5582.8|5580|5583.6|5580.8|5584.6|5581.8|5582.8|5580|57
1611242140000|2021-01-21 15:15:40|5583.8|5581|5582.7|5579.9|5583.8|5581|5582.7|5579.9|11
1611242150000|2021-01-21 15:15:50|5582.8|5580|5581.8|5579|5583.2|5580.4|5581.8|5579|60
1611242160000|2021-01-21 15:16:00|5581.6|5578.8|5581.8|5579|5581.8|5579|5581.6|5578.8|21
1611242170000|2021-01-21 15:16:10|||||||||12
1611242180000|2021-01-21 15:16:20|5582.2|5579.4|5581.7|5578.9|5582.2|5579.4|5581.2|5578.4|17
1611242190000|2021-01-21 15:16:30|5581.8|5579|5582.8|5580|5582.8|5580|5581.2|5578.4|19
1611242200000|2021-01-21 15:16:40|5583.7|5580.9|5583.6|5580.8|5583.7|5580.9|5583.6|5580.8|9
1611242210000|2021-01-21 15:16:50|5583.2|5580.4|5583.8|5581|5584.2|5581.4|5583.2|5580.4|14
1611242220000|2021-01-21 15:17:00|5584.2|5581.4|5583.6|5580.8|5584.6|5581.8|5583.6|5580.8|117
1611242230000|2021-01-21 15:17:10|5584.2|5581.4|5584.2|5581.4|5584.2|5581.4|5584.2|5581.4|45
1611242240000|2021-01-21 15:17:20|5583.7|5580.9|5583.6|5580.8|5583.8|5581|5583.6|5580.8|29
1611242250000|2021-01-21 15:17:30|5583.8|5581|5584.6|5581.8|5584.6|5581.8|5583.7|5580.9|93
1611242260000|2021-01-21 15:17:40|5584.8|5582|5584.6|5581.8|5586.8|5584|5584.6|5581.8|111
1611242270000|2021-01-21 15:17:50|5583.8|5581|5583.6|5580.8|5583.8|5581|5581.6|5578.8|50
1611242280000|2021-01-21 15:18:00|5583.7|5580.9|5583.7|5580.9|5583.8|5581|5583.6|5580.8|13
1611242290000|2021-01-21 15:18:10|5583.8|5581|5583.2|5580.4|5583.8|5581|5582.6|5579.8|70
1611242300000|2021-01-21 15:18:20|5583.7|5580.9|5586.2|5583.4|5586.2|5583.4|5583.7|5580.9|263
1611242310000|2021-01-21 15:18:30|5585.8|5583|5587.3|5584.5|5587.8|5585|5585.8|5583|326
1611242320000|2021-01-21 15:18:40|5587.2|5584.4|5586.8|5584|5587.7|5584.9|5586.8|5584|63
1611242330000|2021-01-21 15:18:50|5587.3|5584.5|5587.2|5584.4|5587.8|5585|5587.2|5584.4|32
1611242340000|2021-01-21 15:19:00|5586.8|5584|5587.2|5584.4|5587.8|5585|5586.8|5584|22
1611242350000|2021-01-21 15:19:10|5586.8|5584|5583.6|5580.8|5586.8|5584|5583.6|5580.8|10
1611242360000|2021-01-21 15:19:20|5583.2|5580.4|5581.6|5578.8|5583.2|5580.4|5579.6|5576.8|198
1611242370000|2021-01-21 15:19:30|5581.7|5578.9|5583.6|5580.8|5583.6|5580.8|5581.7|5578.9|31
1611242380000|2021-01-21 15:19:40|5583.5|5580.7|5581.7|5578.9|5583.6|5580.8|5581.6|5578.8|86
1611242390000|2021-01-21 15:19:50|5582.2|5579.4|5583.2|5580.4|5583.7|5580.9|5582.2|5579.4|34
1611242400000|2021-01-21 15:20:00|5582.8|5580|5580.7|5577.9|5582.8|5580|5580.7|5577.9|14
1611242410000|2021-01-21 15:20:10|5580.8|5578|5579.7|5576.9|5581.2|5578.4|5579.6|5576.8|144
1611242420000|2021-01-21 15:20:20|5579.8|5577|5579.6|5576.8|5580.6|5577.8|5579.6|5576.8|29
1611242430000|2021-01-21 15:20:30|5579.7|5576.9|5578.7|5575.9|5579.8|5577|5578.7|5575.9|322
1611242440000|2021-01-21 15:20:40|5578.8|5576|5578.2|5575.4|5578.8|5576|5576.7|5573.9|29
1611242450000|2021-01-21 15:20:50|5577.7|5574.9|5577.2|5574.4|5577.8|5575|5576.3|5573.5|25
1611242460000|2021-01-21 15:21:00|5576.7|5573.9|5577.2|5574.4|5577.2|5574.4|5576.6|5573.8|10
1611242470000|2021-01-21 15:21:10|5577.6|5574.8|5578.7|5575.9|5578.7|5575.9|5577.6|5574.8|21
1611242480000|2021-01-21 15:21:20|5578.6|5575.8|5577.7|5574.9|5578.6|5575.8|5577.2|5574.4|5
1611242490000|2021-01-21 15:21:30|5577.6|5574.8|5577.8|5575|5577.8|5575|5577.6|5574.8|12
1611242500000|2021-01-21 15:21:40|5577.7|5574.9|5577.8|5575|5577.8|5575|5577.7|5574.9|9
1611242510000|2021-01-21 15:21:50|5578.2|5575.4|5577.8|5575|5578.2|5575.4|5577.8|5575|8
1611242520000|2021-01-21 15:22:00|5577.7|5574.9|5575.2|5572.4|5577.7|5574.9|5573.8|5571|90
1611242530000|2021-01-21 15:22:10|5575.6|5572.8|5574.8|5572|5575.8|5573|5574.7|5571.9|23
1611242540000|2021-01-21 15:22:20|5575.3|5572.5|5576.8|5574|5577.2|5574.4|5575.3|5572.5|48
1611242550000|2021-01-21 15:22:30|5577.8|5575|5577.6|5574.8|5578.6|5575.8|5577.6|5574.8|28
1611242560000|2021-01-21 15:22:40|5578.2|5575.4|5578.2|5575.4|5578.7|5575.9|5578.2|5575.4|57
1611242570000|2021-01-21 15:22:50|5578.7|5575.9|5578.8|5576|5578.8|5576|5578.6|5575.8|21
1611242580000|2021-01-21 15:23:00|5579.6|5576.8|5576.8|5574|5579.8|5577|5575.8|5573|104
1611242590000|2021-01-21 15:23:10|5576.7|5573.9|5578.6|5575.8|5578.8|5576|5576.7|5573.9|6
1611242600000|2021-01-21 15:23:20|5578.2|5575.4|5577.8|5575|5578.2|5575.4|5577.6|5574.8|21
1611242610000|2021-01-21 15:23:30|5578.2|5575.4|5579.8|5577|5579.8|5577|5578.2|5575.4|24
1611242620000|2021-01-21 15:23:40|5580.6|5577.8|5579.6|5576.8|5580.8|5578|5579.6|5576.8|38
1611242630000|2021-01-21 15:23:50|5579.8|5577|5579.8|5577|5579.8|5577|5579.6|5576.8|5
1611242640000|2021-01-21 15:24:00|5579.7|5576.9|5579.8|5577|5579.8|5577|5579.7|5576.9|4
1611242650000|2021-01-21 15:24:10|5580.2|5577.4|5579.7|5576.9|5580.2|5577.4|5579.6|5576.8|19
1611242660000|2021-01-21 15:24:20|5579.8|5577|5580.8|5578|5580.8|5578|5579.8|5577|14
1611242670000|2021-01-21 15:24:30|5580.7|5577.9|5581.2|5578.4|5581.2|5578.4|5580.7|5577.9|4
1611242680000|2021-01-21 15:24:40|5580.8|5578|5581.7|5578.9|5581.8|5579|5580.6|5577.8|103
1611242690000|2021-01-21 15:24:50|5581.6|5578.8|5581.2|5578.4|5581.6|5578.8|5579.7|5576.9|40
1611242700000|2021-01-21 15:25:00|5580.8|5578|5581.2|5578.4|5581.2|5578.4|5580.7|5577.9|315
1611242710000|2021-01-21 15:25:10|5581.6|5578.8|5581.6|5578.8|5581.7|5578.9|5581.6|5578.8|3
1611242720000|2021-01-21 15:25:20|5581.7|5578.9|5581.6|5578.8|5581.7|5578.9|5581.2|5578.4|1
1611242730000|2021-01-21 15:25:30|5580.8|5578|5580.8|5578|5581.8|5579|5580.8|5578|0
1611242740000|2021-01-21 15:25:40|5580.6|5577.8|5578.2|5575.4|5580.7|5577.9|5578.2|5575.4|15
1611242750000|2021-01-21 15:25:50|5578.3|5575.5|5575.2|5572.4|5578.3|5575.5|5575.2|5572.4|39
1611242760000|2021-01-21 15:26:00|5574.8|5572|5575.8|5573|5576.7|5573.9|5574.6|5571.8|8
1611242770000|2021-01-21 15:26:10|5575.6|5572.8|5576.8|5574|5576.8|5574|5575.6|5572.8|121
1611242780000|2021-01-21 15:26:20|5576.7|5573.9|5576.8|5574|5576.8|5574|5576.7|5573.9|0
1611242790000|2021-01-21 15:26:30|5576.7|5573.9|5576.8|5574|5577.7|5574.9|5576.6|5573.8|42
1611242800000|2021-01-21 15:26:40|5577.3|5574.5|5577.8|5575|5577.8|5575|5577.3|5574.5|0
1611242820000|2021-01-21 15:27:00|5576.7|5573.9|5576.8|5574|5576.8|5574|5576.6|5573.8|22
1611242830000|2021-01-21 15:27:10|5576.6|5573.8|5575.8|5573|5576.6|5573.8|5575.6|5572.8|20
1611242840000|2021-01-21 15:27:20|5576.8|5574|5576.8|5574|5576.8|5574|5576.8|5574|2
1611242850000|2021-01-21 15:27:30|5577.8|5575|5578.7|5575.9|5578.8|5576|5577.8|5575|84
1611242860000|2021-01-21 15:27:40|5578.6|5575.8|5577.7|5574.9|5578.6|5575.8|5577.6|5574.8|8
1611242870000|2021-01-21 15:27:50|5577.6|5574.8|5578.8|5576|5578.8|5576|5577.6|5574.8|27
1611242880000|2021-01-21 15:28:00|5579.3|5576.5|5581.8|5579|5581.8|5579|5579.3|5576.5|30
1611242890000|2021-01-21 15:28:10|5581.7|5578.9|5581.8|5579|5581.8|5579|5581.7|5578.9|14
1611242900000|2021-01-21 15:28:20|5582.8|5580|5582.3|5579.5|5582.8|5580|5582.2|5579.4|8
1611242910000|2021-01-21 15:28:30|5582.2|5579.4|5582.7|5579.9|5582.7|5579.9|5581.6|5578.8|34
1611242920000|2021-01-21 15:28:40|5582.8|5580|5582.8|5580|5583.7|5580.9|5582.8|5580|5
1611242930000|2021-01-21 15:28:50|5582.7|5579.9|5581.8|5579|5582.8|5580|5581.8|5579|8
1611242940000|2021-01-21 15:29:00|5581.4|5578.6|5581.3|5578.5|5581.8|5579|5580.8|5578|18
1611242950000|2021-01-21 15:29:10|5581.2|5578.4|5581.8|5579|5581.8|5579|5580.8|5578|1
1611242960000|2021-01-21 15:29:20|5581.7|5578.9|5582.3|5579.5|5582.3|5579.5|5581.7|5578.9|13
1611242970000|2021-01-21 15:29:30|5581.8|5579|5581.8|5579|5581.8|5579|5581.7|5578.9|12
1611242980000|2021-01-21 15:29:40|5582.4|5579.6|5582.8|5580|5582.8|5580|5582.4|5579.6|37
1611242990000|2021-01-21 15:29:50|5582.6|5579.8|5582.6|5579.8|5582.6|5579.8|5582.6|5579.8|4
1611243000000|2021-01-21 15:30:00|5581.8|5579|5582.8|5580|5584.7|5581.9|5581.8|5579|163
1611243010000|2021-01-21 15:30:10|5583.8|5581|5584.8|5582|5584.8|5582|5583.8|5581|109
1611243020000|2021-01-21 15:30:20|5584.6|5581.8|5583.6|5580.8|5584.6|5581.8|5583.6|5580.8|5
1611243030000|2021-01-21 15:30:30|5583.2|5580.4|5582.6|5579.8|5583.2|5580.4|5581.6|5578.8|55
1611243040000|2021-01-21 15:30:40|5582.8|5580|5582.8|5580|5583.2|5580.4|5582.7|5579.9|6
1611243050000|2021-01-21 15:30:50|5582.7|5579.9|5583.8|5581|5583.8|5581|5582.7|5579.9|10
1611243060000|2021-01-21 15:31:00|5584.2|5581.4|5584.6|5581.8|5584.8|5582|5584.2|5581.4|10
1611243070000|2021-01-21 15:31:10|5583.8|5581|5583.7|5580.9|5583.8|5581|5583.2|5580.4|51
1611243080000|2021-01-21 15:31:20|5583.8|5581|5583.7|5580.9|5583.8|5581|5583.6|5580.8|17
1611243090000|2021-01-21 15:31:30|5583.8|5581|5581.8|5579|5583.8|5581|5581.6|5578.8|45
1611243100000|2021-01-21 15:31:40|5580.8|5578|5580.8|5578|5580.8|5578|5580.6|5577.8|19
1611243110000|2021-01-21 15:31:50|5580.6|5577.8|5580.6|5577.8|5580.6|5577.8|5580.6|5577.8|2
1611243120000|2021-01-21 15:32:00|5580.7|5577.9|5583.2|5580.4|5583.2|5580.4|5580.6|5577.8|17
1611243130000|2021-01-21 15:32:10|5582.8|5580|5581.7|5578.9|5582.8|5580|5581.7|5578.9|28
1611243140000|2021-01-21 15:32:20|5581.8|5579|5582.8|5580|5582.8|5580|5581.8|5579|5
1611243150000|2021-01-21 15:32:30|5583.6|5580.8|5582.8|5580|5583.8|5581|5582.8|5580|22
1611243160000|2021-01-21 15:32:40|5582.6|5579.8|5583.2|5580.4|5583.2|5580.4|5582.3|5579.5|7
1611243170000|2021-01-21 15:32:50|5583.6|5580.8|5583.7|5580.9|5583.8|5581|5582.8|5580|27
1611243180000|2021-01-21 15:33:00|5584.6|5581.8|5583.7|5580.9|5584.6|5581.8|5583.6|5580.8|4
1611243190000|2021-01-21 15:33:10|5583.8|5581|5583.7|5580.9|5583.8|5581|5583.7|5580.9|3
1611243200000|2021-01-21 15:33:20|5583.6|5580.8|5585.6|5582.8|5585.6|5582.8|5583.6|5580.8|316
1611243210000|2021-01-21 15:33:30|5585.8|5583|5587.7|5584.9|5587.7|5584.9|5585.8|5583|39
1611243220000|2021-01-21 15:33:40|5587.6|5584.8|5586.6|5583.8|5587.8|5585|5586.6|5583.8|152
1611243230000|2021-01-21 15:33:50|5586.8|5584|5586.7|5583.9|5587.8|5585|5586.6|5583.8|6
1611243240000|2021-01-21 15:34:00|5586.6|5583.8|5586.6|5583.8|5586.8|5584|5585.7|5582.9|6
1611243250000|2021-01-21 15:34:10|5586.7|5583.9|5583.7|5580.9|5587.1|5584.3|5583.6|5580.8|137
1611243260000|2021-01-21 15:34:20|5583.6|5580.8|5581.8|5579|5583.6|5580.8|5581.6|5578.8|27
1611243270000|2021-01-21 15:34:30|5582.6|5579.8|5581.6|5578.8|5582.6|5579.8|5580.6|5577.8|18
1611243280000|2021-01-21 15:34:40|5581.7|5578.9|5582.6|5579.8|5582.7|5579.9|5581.6|5578.8|13
1611243290000|2021-01-21 15:34:50|5582.7|5579.9|5582.6|5579.8|5582.7|5579.9|5582.2|5579.4|18
1611243300000|2021-01-21 15:35:00|5582.7|5579.9|5581.8|5579|5583.2|5580.4|5581.8|5579|7
1611243310000|2021-01-21 15:35:10|5580.8|5578|5580.8|5578|5581.2|5578.4|5580.7|5577.9|38
1611243320000|2021-01-21 15:35:20|5581.6|5578.8|5581.8|5579|5581.8|5579|5581.6|5578.8|7
1611243330000|2021-01-21 15:35:30|5581.7|5578.9|5581.7|5578.9|5581.7|5578.9|5581.7|5578.9|15
1611243340000|2021-01-21 15:35:40|5581.6|5578.8|5577.6|5574.8|5581.8|5579|5577.6|5574.8|1094
1611243350000|2021-01-21 15:35:50|5578.1|5575.3|5578.1|5575.3|5579.1|5576.3|5577.6|5574.8|18
1611243360000|2021-01-21 15:36:00|5578.2|5575.4|5575.6|5572.8|5578.2|5575.4|5575.6|5572.8|48
1611243370000|2021-01-21 15:36:10|5576.1|5573.3|5575.6|5572.8|5576.1|5573.3|5575.6|5572.8|29
1611243380000|2021-01-21 15:36:20|5574.6|5571.8|5576.8|5574|5576.8|5574|5574.6|5571.8|25
1611243390000|2021-01-21 15:36:30|5576.6|5573.8|5577.6|5574.8|5577.6|5574.8|5576.6|5573.8|6
1611243400000|2021-01-21 15:36:40|5576.7|5573.9|5575.6|5572.8|5576.7|5573.9|5575.6|5572.8|33
1611243410000|2021-01-21 15:36:50|5576.2|5573.4|5575.7|5572.9|5576.2|5573.4|5575.6|5572.8|5
1611243420000|2021-01-21 15:37:00|5576.2|5573.4|5576.7|5573.9|5577.1|5574.3|5576.1|5573.3|18
1611243430000|2021-01-21 15:37:10|5576.6|5573.8|5577.2|5574.4|5577.6|5574.8|5576.6|5573.8|3
1611243440000|2021-01-21 15:37:20|5577.6|5574.8|5579.6|5576.8|5579.6|5576.8|5577.6|5574.8|22
1611243450000|2021-01-21 15:37:30|5580.2|5577.4|5580.6|5577.8|5580.8|5578|5580.2|5577.4|20
1611243460000|2021-01-21 15:37:40|5580.7|5577.9|5580.6|5577.8|5580.8|5578|5580.6|5577.8|5
1611243470000|2021-01-21 15:37:50|5580.8|5578|5581.6|5578.8|5581.6|5578.8|5580.8|5578|16
1611243480000|2021-01-21 15:38:00|||||||||6
1611243490000|2021-01-21 15:38:10|5581.8|5579|5582.6|5579.8|5582.7|5579.9|5581.8|5579|23
1611243500000|2021-01-21 15:38:20|5582.7|5579.9|5582.6|5579.8|5582.7|5579.9|5582.6|5579.8|5
1611243510000|2021-01-21 15:38:30|5582.8|5580|5582.6|5579.8|5582.8|5580|5582.6|5579.8|7
1611243520000|2021-01-21 15:38:40|5582.7|5579.9|5582.6|5579.8|5582.7|5579.9|5582.6|5579.8|4
1611243530000|2021-01-21 15:38:50|5582.7|5579.9|5581.7|5578.9|5582.7|5579.9|5581.7|5578.9|14
1611243540000|2021-01-21 15:39:00|5581.6|5578.8|5578.6|5575.8|5581.7|5578.9|5578.6|5575.8|60
1611243550000|2021-01-21 15:39:10|5578.7|5575.9|5578.8|5576|5578.8|5576|5578.7|5575.9|7
1611243560000|2021-01-21 15:39:20|5578.6|5575.8|5580.6|5577.8|5580.7|5577.9|5578.6|5575.8|16
1611243570000|2021-01-21 15:39:30|5580.7|5577.9|5580.8|5578|5580.8|5578|5580.6|5577.8|4
1611243580000|2021-01-21 15:39:40|5580.6|5577.8|5579.6|5576.8|5580.8|5578|5579.6|5576.8|6
1611243590000|2021-01-21 15:39:50|5578.7|5575.9|5579.8|5577|5579.8|5577|5578.7|5575.9|18
1611243600000|2021-01-21 15:40:00|5579.7|5576.9|5580.6|5577.8|5580.8|5578|5579.7|5576.9|9
1611243610000|2021-01-21 15:40:10|5580.7|5577.9|5581.7|5578.9|5581.8|5579|5580.7|5577.9|4
1611243620000|2021-01-21 15:40:20|5581.8|5579|5580.8|5578|5581.8|5579|5580.8|5578|1
1611243630000|2021-01-21 15:40:30|5581.8|5579|5582.8|5580|5582.8|5580|5581.8|5579|13
1611243640000|2021-01-21 15:40:40|5583.6|5580.8|5583.8|5581|5583.8|5581|5583.6|5580.8|14
1611243650000|2021-01-21 15:40:50|5584.6|5581.8|5584.6|5581.8|5584.6|5581.8|5584.6|5581.8|23
1611243660000|2021-01-21 15:41:00|5583.7|5580.9|5584.6|5581.8|5584.6|5581.8|5583.6|5580.8|8
1611243670000|2021-01-21 15:41:10|||||||||1
1611243680000|2021-01-21 15:41:20|5583.7|5580.9|5583.6|5580.8|5583.7|5580.9|5582.7|5579.9|86
1611243690000|2021-01-21 15:41:30|||||||||2
1611243700000|2021-01-21 15:41:40|5583.7|5580.9|5583.7|5580.9|5584.6|5581.8|5583.7|5580.9|25
1611243710000|2021-01-21 15:41:50|5583.6|5580.8|5582.7|5579.9|5583.6|5580.8|5581.8|5579|16
1611243720000|2021-01-21 15:42:00|5582.6|5579.8|5583.2|5580.4|5583.7|5580.9|5582.6|5579.8|8
1611243730000|2021-01-21 15:42:10|5583.6|5580.8|5583.7|5580.9|5583.8|5581|5583.6|5580.8|4
1611243740000|2021-01-21 15:42:20|5583.8|5581|5583.8|5581|5583.8|5581|5583.7|5580.9|2
1611243750000|2021-01-21 15:42:30|5583.7|5580.9|5584.6|5581.8|5584.6|5581.8|5583.7|5580.9|88
1611243760000|2021-01-21 15:42:40|5584.7|5581.9|5586.7|5583.9|5586.8|5584|5584.7|5581.9|113
1611243770000|2021-01-21 15:42:50|5587.2|5584.4|5586.7|5583.9|5587.7|5584.9|5586.2|5583.4|75
1611243780000|2021-01-21 15:43:00|5586.8|5584|5586.6|5583.8|5587.4|5584.4|5583.6|5580.8|106
1611243790000|2021-01-21 15:43:10|5586.2|5583.4|5585.6|5582.8|5586.2|5583.4|5585.6|5582.8|6
1611243800000|2021-01-21 15:43:20|5586.2|5583.4|5586.7|5583.9|5587.2|5584.4|5586.1|5583.3|20
1611243810000|2021-01-21 15:43:30|5586.8|5584|5587.2|5584.4|5587.2|5584.4|5586.6|5583.8|4
1611243820000|2021-01-21 15:43:40|5587.7|5584.9|5587.7|5584.9|5588.6|5585.8|5587.6|5584.8|5
1611243830000|2021-01-21 15:43:50|5587.6|5584.8|5587.1|5584.3|5587.8|5585|5587.1|5584.3|14
1611243840000|2021-01-21 15:44:00|5587.2|5584.4|5586.6|5583.8|5587.6|5584.8|5586.6|5583.8|6
1611243850000|2021-01-21 15:44:10|5585.7|5582.9|5586.7|5583.9|5587.2|5584.4|5585.7|5582.9|28
1611243860000|2021-01-21 15:44:20|5587.2|5584.4|5588.1|5585.3|5588.6|5585.8|5586.7|5583.9|16
1611243870000|2021-01-21 15:44:30|5587.6|5584.8|5587.1|5584.3|5588.1|5585.3|5585.6|5582.8|9
1611243880000|2021-01-21 15:44:40|5586.6|5583.8|5584.6|5581.8|5587.1|5584.3|5584.4|5581.6|306
1611243890000|2021-01-21 15:44:50|5585|5582.2|5585.1|5582.3|5585.5|5582.7|5585|5582.2|48
1611243900000|2021-01-21 15:45:00|5584.6|5581.8|5584|5581.2|5585.6|5582.8|5583.6|5580.8|78
1611243910000|2021-01-21 15:45:10|5584.4|5581.6|5586.6|5583.8|5586.6|5583.8|5584.4|5581.6|12
1611243920000|2021-01-21 15:45:20|5586.5|5583.7|5586.4|5583.6|5586.6|5583.8|5586.4|5583.6|5
1611243930000|2021-01-21 15:45:30|5586.1|5583.3|5586.5|5583.7|5586.6|5583.8|5586.1|5583.3|0
1611243940000|2021-01-21 15:45:40|5586.6|5583.8|5586|5583.2|5586.6|5583.8|5586|5583.2|28
1611243950000|2021-01-21 15:45:50|5585.6|5582.8|5585.4|5582.6|5586|5583.2|5584.5|5581.7|15
1611243960000|2021-01-21 15:46:00|5585|5582.2|5584.4|5581.6|5585.5|5582.7|5584.4|5581.6|11
1611243970000|2021-01-21 15:46:10|5585.4|5582.6|5587|5584.2|5587|5584.2|5584.5|5581.7|61
1611243980000|2021-01-21 15:46:20|5586.6|5583.8|5586.6|5583.8|5587.6|5584.8|5586.4|5583.6|67
1611243990000|2021-01-21 15:46:30|5587|5584.2|5587.6|5584.8|5587.6|5584.8|5587|5584.2|13
1611244000000|2021-01-21 15:46:40|5588|5585.2|5587.5|5584.7|5588|5585.2|5587.5|5584.7|10
1611244010000|2021-01-21 15:46:50|5588|5585.2|5587.6|5584.8|5588|5585.2|5587.5|5584.7|1
1611244020000|2021-01-21 15:47:00|5588.2|5585.4|5590.6|5587.8|5590.6|5587.8|5588|5585.2|102
1611244030000|2021-01-21 15:47:10|5591|5588.2|5590.6|5587.8|5591.1|5588.3|5590.5|5587.7|25
1611244040000|2021-01-21 15:47:20|5589.6|5586.8|5588.6|5585.8|5589.6|5586.8|5588.6|5585.8|12
1611244050000|2021-01-21 15:47:30|5589|5586.2|5588.5|5585.7|5589|5586.2|5588.5|5585.7|13
1611244060000|2021-01-21 15:47:40|5588.4|5585.6|5588.6|5585.8|5588.6|5585.8|5587.5|5584.7|8
1611244070000|2021-01-21 15:47:50|5589.1|5586.3|5589|5586.2|5589.1|5586.3|5589|5586.2|3
1611244080000|2021-01-21 15:48:00|5589.1|5586.3|5589.5|5586.7|5590.4|5587.6|5589.1|5586.3|15
1611244090000|2021-01-21 15:48:10|5589.6|5586.8|5590.4|5587.6|5590.4|5587.6|5588.6|5585.8|33
1611244100000|2021-01-21 15:48:20|5589.5|5586.7|5590.5|5587.7|5590.5|5587.7|5589.4|5586.6|34
1611244110000|2021-01-21 15:48:30|5590.4|5587.6|5589|5586.2|5590.5|5587.7|5588.4|5585.6|31
1611244120000|2021-01-21 15:48:40|5589.3|5586.5|5588.4|5585.6|5589.3|5586.5|5588.4|5585.6|5
1611244130000|2021-01-21 15:48:50|5588.5|5585.7|5589|5586.2|5589|5586.2|5588.4|5585.6|7
1611244140000|2021-01-21 15:49:00|||||||||1
1611244150000|2021-01-21 15:49:10|5589.5|5586.7|5589.4|5586.6|5589.6|5586.8|5589.4|5586.6|7
1611244170000|2021-01-21 15:49:30|5590|5587.2|5590.4|5587.6|5590.4|5587.6|5590|5587.2|14
1611244180000|2021-01-21 15:49:40|5590|5587.2|5589.4|5586.6|5590|5587.2|5589.4|5586.6|22
1611244190000|2021-01-21 15:49:50|5589.5|5586.7|5589.4|5586.6|5589.8|5587|5589.4|5586.6|19
1611244200000|2021-01-21 15:50:00|5589.5|5586.7|5589.4|5586.6|5589.6|5586.8|5589.4|5586.6|5
1611244210000|2021-01-21 15:50:10|5589.5|5586.7|5589.4|5586.6|5589.6|5586.8|5589.4|5586.6|14
1611244220000|2021-01-21 15:50:20|||||||||5
1611244230000|2021-01-21 15:50:30|5589.6|5586.8|5589.4|5586.6|5590|5587.2|5589.4|5586.6|7
1611244240000|2021-01-21 15:50:40|||||||||2
1611244250000|2021-01-21 15:50:50|5589.2|5586.4|5586.4|5583.6|5589.2|5586.4|5586.4|5583.6|57
1611244260000|2021-01-21 15:51:00|5586.5|5583.7|5587|5584.2|5587|5584.2|5586.4|5583.6|42
1611244270000|2021-01-21 15:51:10|5587.4|5584.6|5587.6|5584.8|5587.6|5584.8|5587|5584.2|12
1611244280000|2021-01-21 15:51:20|5588|5585.2|5588|5585.2|5589|5586.2|5588|5585.2|7
1611244290000|2021-01-21 15:51:30|5587.6|5584.8|5586.4|5583.6|5587.6|5584.8|5586.4|5583.6|24
1611244300000|2021-01-21 15:51:40|5586.6|5583.8|5587|5584.2|5587|5584.2|5586.5|5583.7|9
1611244310000|2021-01-21 15:51:50|5586.4|5583.6|5586|5583.2|5586.4|5583.6|5585.5|5582.7|37
1611244320000|2021-01-21 15:52:00|5586.4|5583.6|5589.5|5586.7|5589.5|5586.7|5586.4|5583.6|20
1611244330000|2021-01-21 15:52:10|5589.6|5586.8|5589.4|5586.6|5589.6|5586.8|5589|5586.2|52
1611244340000|2021-01-21 15:52:20|5589|5586.2|5589.6|5586.8|5590|5587.2|5589|5586.2|33
1611244350000|2021-01-21 15:52:30|5590|5587.2|5589.4|5586.6|5590|5587.2|5589.4|5586.6|9
1611244360000|2021-01-21 15:52:40|5588.6|5585.8|5588.5|5585.7|5588.6|5585.8|5588|5585.2|27
1611244370000|2021-01-21 15:52:50|5588.6|5585.8|5588|5585.2|5588.6|5585.8|5588|5585.2|48
1611244380000|2021-01-21 15:53:00|5588.4|5585.6|5588|5585.2|5588.6|5585.8|5588|5585.2|146
1611244390000|2021-01-21 15:53:10|5588.4|5585.6|5588.4|5585.6|5588.4|5585.6|5588|5585.2|26
1611244400000|2021-01-21 15:53:20|5587.6|5584.8|5587.6|5584.8|5587.6|5584.8|5587.6|5584.8|42
1611244410000|2021-01-21 15:53:30|5587.4|5584.6|5586.4|5583.6|5587.4|5584.6|5586.4|5583.6|4
1611244420000|2021-01-21 15:53:40|5585.6|5582.8|5585.4|5582.6|5587|5584.2|5585.4|5582.6|71
1611244430000|2021-01-21 15:53:50|5584.5|5581.7|5584|5581.2|5584.5|5581.7|5583.4|5580.6|33
1611244440000|2021-01-21 15:54:00|5584.6|5581.8|5589.6|5586.8|5589.6|5586.8|5584.6|5581.8|242
1611244450000|2021-01-21 15:54:10|5589.4|5586.6|5588.6|5585.8|5589.6|5586.8|5588|5585.2|74
1611244460000|2021-01-21 15:54:20|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|5589|5586.2|128
1611244470000|2021-01-21 15:54:30|5589.4|5586.6|5590|5587.2|5590|5587.2|5589.4|5586.6|61
1611244480000|2021-01-21 15:54:40|5589.6|5586.8|5588.6|5585.8|5589.6|5586.8|5588.4|5585.6|4
1611244490000|2021-01-21 15:54:50|5589.6|5586.8|5588|5585.2|5589.6|5586.8|5588|5585.2|73
1611244500000|2021-01-21 15:55:00|5587.9|5585.1|5588.6|5585.8|5588.6|5585.8|5587.6|5584.8|13
1611244510000|2021-01-21 15:55:10|5588.5|5585.7|5588.6|5585.8|5588.6|5585.8|5588|5585.2|29
1611244520000|2021-01-21 15:55:20|5587.6|5584.8|5587.5|5584.7|5587.6|5584.8|5587.5|5584.7|29
1611244530000|2021-01-21 15:55:30|5587.4|5584.6|5586.4|5583.6|5587.4|5584.6|5586.4|5583.6|138
1611244540000|2021-01-21 15:55:40|5586.6|5583.8|5587.6|5584.8|5588.4|5585.6|5586.6|5583.8|278
1611244550000|2021-01-21 15:55:50|5587.2|5584.4|5587.4|5584.6|5587.5|5584.7|5586.6|5583.8|34
1611244560000|2021-01-21 15:56:00|5587|5584.2|5588|5585.2|5588.5|5585.7|5587|5584.2|48
1611244570000|2021-01-21 15:56:10|5588.1|5585.3|5589.4|5586.6|5589.4|5586.6|5588|5585.2|13
1611244580000|2021-01-21 15:56:20|5589|5586.2|5589.5|5586.7|5589.6|5586.8|5589|5586.2|9
1611244590000|2021-01-21 15:56:30|5589.6|5586.8|5594.4|5591.6|5594.5|5591.7|5589.5|5586.7|180
1611244600000|2021-01-21 15:56:40|5594|5591.2|5596.1|5593.3|5597.6|5594.8|5593.5|5590.7|391
1611244610000|2021-01-21 15:56:50|5596.6|5593.8|5594.6|5591.8|5596.6|5593.8|5594.5|5591.7|54
1611244620000|2021-01-21 15:57:00|5594.5|5591.7|5595.6|5592.8|5597.1|5594.3|5594.4|5591.6|278
1611244630000|2021-01-21 15:57:10|5595.4|5592.6|5593.6|5590.8|5595.6|5592.8|5593.6|5590.8|71
1611244640000|2021-01-21 15:57:20|5593.7|5590.9|5594.6|5591.8|5595|5592.2|5593.7|5590.9|92
1611244650000|2021-01-21 15:57:30|5594.4|5591.6|5594.6|5591.8|5595.6|5592.8|5593.7|5590.9|33
1611244660000|2021-01-21 15:57:40|5594.5|5591.7|5593.6|5590.8|5594.5|5591.7|5593.6|5590.8|38
1611244670000|2021-01-21 15:57:50|5593.1|5590.3|5593.8|5591|5593.8|5591|5593.1|5590.3|100
1611244680000|2021-01-21 15:58:00|5594.2|5591.4|5594.6|5591.8|5594.8|5592|5593.8|5591|119
1611244690000|2021-01-21 15:58:10|5594.2|5591.4|5593.6|5590.8|5594.2|5591.4|5593.6|5590.8|325
1611244700000|2021-01-21 15:58:20|5593.8|5591|5593.7|5590.9|5593.8|5591|5593.7|5590.9|94
1611244710000|2021-01-21 15:58:30|5593.6|5590.8|5591.6|5588.8|5593.6|5590.8|5591.6|5588.8|185
1611244720000|2021-01-21 15:58:40|5590.7|5587.9|5591.7|5588.9|5592.1|5589.3|5590.2|5587.4|146
1611244730000|2021-01-21 15:58:50|5591.8|5589|5592.6|5589.8|5592.8|5590|5591.8|5589|17
1611244740000|2021-01-21 15:59:00|5592.2|5589.4|5591.2|5588.4|5592.8|5590|5591.2|5588.4|14
1611244750000|2021-01-21 15:59:10|5591.6|5588.8|5591.8|5589|5591.8|5589|5590.8|5588|73
1611244760000|2021-01-21 15:59:20|5592.2|5589.4|5592.6|5589.8|5592.6|5589.8|5591.7|5588.9|10
1611244770000|2021-01-21 15:59:30|5592.7|5589.9|5596.7|5593.9|5596.8|5594|5592.7|5589.9|398
1611244780000|2021-01-21 15:59:40|5596.8|5594|5596.8|5594|5596.8|5594|5596.6|5593.8|20
1611244790000|2021-01-21 15:59:50|5596.6|5593.8|5596.8|5594|5596.8|5594|5596.6|5593.8|21
1611244800000|2021-01-21 16:00:00|5596.7|5593.9|5597.8|5595|5597.8|5595|5596.6|5593.8|1648
1611244810000|2021-01-21 16:00:10|5597.6|5594.8|5596.8|5594|5597.6|5594.8|5596.2|5593.4|117
1611244820000|2021-01-21 16:00:20|5596.2|5593.4|5597.7|5594.9|5597.8|5595|5596.2|5593.4|198
1611244830000|2021-01-21 16:00:30|5597.8|5595|5598|5595.2|5598|5595.2|5597.8|5595|2055
1611244840000|2021-01-21 16:00:40|5597.8|5595|5598|5595.2|5598|5595.2|5597.4|5594.6|11
1611244850000|2021-01-21 16:00:50|5598.4|5595.6|5597.9|5595.1|5598.8|5596|5597.9|5595.1|55
1611244860000|2021-01-21 16:01:00|5597.8|5595|5602|5599.2|5602|5599.2|5596.9|5594.1|230
1611244870000|2021-01-21 16:01:10|5601.8|5599|5600.4|5597.6|5602|5599.2|5600.4|5597.6|169
1611244880000|2021-01-21 16:01:20|5600.5|5597.7|5601|5598.2|5601.4|5598.6|5600.4|5597.6|440
1611244890000|2021-01-21 16:01:30|5601.4|5598.6|5599|5596.2|5601.4|5598.6|5598.9|5596.1|14
1611244900000|2021-01-21 16:01:40|5599.4|5596.6|5598.7|5595.9|5600|5597.2|5598.7|5595.9|66
1611244910000|2021-01-21 16:01:50|5597.8|5595|5594.8|5592|5598|5595.2|5594.8|5592|43
1611244920000|2021-01-21 16:02:00|5595|5592.2|5593.8|5591|5595.8|5593|5593.8|5591|46
1611244930000|2021-01-21 16:02:10|5593|5590.2|5593.4|5590.6|5593.4|5590.6|5591.8|5589|154
1611244940000|2021-01-21 16:02:20|5592.9|5590.1|5594.8|5592|5594.8|5592|5592.8|5590|7
1611244950000|2021-01-21 16:02:30|5595|5592.2|5595|5592.2|5595.4|5592.6|5594.8|5592|13
1611244960000|2021-01-21 16:02:40|5594.8|5592|5594.8|5592|5594.8|5592|5594.8|5592|1
1611244970000|2021-01-21 16:02:50|5595.8|5593|5595.8|5593|5595.8|5593|5595.4|5592.6|33
1611244980000|2021-01-21 16:03:00|5595.9|5593.1|5596.8|5594|5596.8|5594|5595.8|5593|23
1611244990000|2021-01-21 16:03:10|5595.8|5593|5595.4|5592.6|5595.8|5593|5595.4|5592.6|22
1611245010000|2021-01-21 16:03:30|5595|5592.2|5595|5592.2|5595|5592.2|5595|5592.2|81
1611245020000|2021-01-21 16:03:40|5595.8|5593|5597.8|5595|5597.8|5595|5595.8|5593|34
1611245030000|2021-01-21 16:03:50|5598|5595.2|5597.8|5595|5598.4|5595.6|5597.8|5595|46
1611245040000|2021-01-21 16:04:00|5598|5595.2|5595.8|5593|5598.4|5595.6|5595.8|5593|74
1611245050000|2021-01-21 16:04:10|5595|5592.2|5596|5593.2|5596|5593.2|5595|5592.2|38
1611245060000|2021-01-21 16:04:20|5595.8|5593|5593.8|5591|5595.8|5593|5593.8|5591|48
1611245070000|2021-01-21 16:04:30|5593.4|5590.6|5592.9|5590.1|5594|5591.2|5592.8|5590|45
1611245080000|2021-01-21 16:04:40|5593|5590.2|5593.8|5591|5594|5591.2|5593|5590.2|14
1611245090000|2021-01-21 16:04:50|5593.9|5591.1|5592.8|5590|5593.9|5591.1|5592.8|5590|80
1611245100000|2021-01-21 16:05:00|5592.9|5590.1|5593.4|5590.6|5593.8|5591|5592.9|5590.1|29
1611245110000|2021-01-21 16:05:10|5593.8|5591|5594.8|5592|5594.8|5592|5593.8|5591|18
1611245120000|2021-01-21 16:05:20|5594|5591.2|5593.8|5591|5594.8|5592|5593.8|5591|12
1611245130000|2021-01-21 16:05:30|5593.6|5590.8|5589.8|5587|5593.6|5590.8|5588.8|5586|93
1611245140000|2021-01-21 16:05:40|5590.8|5588|5589.8|5587|5590.8|5588|5589.8|5587|37
1611245150000|2021-01-21 16:05:50|5589.4|5586.6|5588.8|5586|5589.4|5586.6|5588.8|5586|11
1611245160000|2021-01-21 16:06:00|5587|5584.2|5585.8|5583|5587.4|5584.6|5585.8|5583|173
1611245170000|2021-01-21 16:06:10|5585.2|5582.4|5584.4|5581.6|5585.2|5582.4|5583.9|5581.1|50
1611245180000|2021-01-21 16:06:20|5584.9|5582.1|5584|5581.2|5585.4|5582.6|5583.9|5581.1|68
1611245190000|2021-01-21 16:06:30|5584.8|5582|5586|5583.2|5586.4|5583.6|5584.8|5582|33
1611245200000|2021-01-21 16:06:40|5586.4|5583.6|5587|5584.2|5587.4|5584.6|5586.4|5583.6|40
1611245210000|2021-01-21 16:06:50|5586.8|5584|5584.4|5581.6|5586.8|5584|5583.8|5581|38
1611245220000|2021-01-21 16:07:00|5584.8|5582|5586.4|5583.6|5586.4|5583.6|5582.8|5580|163
1611245230000|2021-01-21 16:07:10|5585.8|5583|5585.4|5582.6|5586|5583.2|5585|5582.2|63
1611245240000|2021-01-21 16:07:20|5585|5582.2|5585.4|5582.6|5586.8|5584|5583.4|5580.6|93
1611245250000|2021-01-21 16:07:30|5584.9|5582.1|5584.8|5582|5585.4|5582.6|5584.8|5582|25
1611245260000|2021-01-21 16:07:40|5584|5581.2|5583.8|5581|5584|5581.2|5583.8|5580|39
1611245270000|2021-01-21 16:07:50|5583.4|5580.6|5582.4|5579.6|5583.4|5580.6|5581.8|5579|15
1611245280000|2021-01-21 16:08:00|5582.8|5580|5581.8|5579|5582.8|5580|5581.8|5579|78
1611245290000|2021-01-21 16:08:10|5581.7|5578.9|5582.2|5579.4|5582.4|5579.6|5580.9|5578.1|19
1611245300000|2021-01-21 16:08:20|5581.9|5579.1|5584.4|5581.6|5584.4|5581.6|5581.9|5579.1|5
1611245310000|2021-01-21 16:08:30|5584.8|5582|5584.4|5581.6|5585.8|5583|5583.8|5581|22
1611245320000|2021-01-21 16:08:40|5583.9|5581.1|5584.8|5582|5584.8|5582|5583.8|5581|29
1611245330000|2021-01-21 16:08:50|5583.9|5581.1|5583.8|5581|5584.8|5582|5583.8|5581|22
1611245340000|2021-01-21 16:09:00|5584|5581.2|5585.8|5583|5585.9|5583.1|5583.8|5581|61
1611245350000|2021-01-21 16:09:10|5585.9|5583.1|5588.8|5586|5589|5586.2|5585.8|5583|33
1611245360000|2021-01-21 16:09:20|5588.9|5586.1|5591.8|5589|5591.9|5589.1|5588.8|5586|45
1611245370000|2021-01-21 16:09:30|5591.9|5589.1|5592.4|5589.6|5593|5590.2|5591.9|5589.1|29
1611245380000|2021-01-21 16:09:40|5592.8|5590|5592.8|5590|5593.8|5591|5592.8|5590|8
1611245390000|2021-01-21 16:09:50|5592.9|5590.1|5592.8|5590|5593|5590.2|5592.8|5590|13
1611245400000|2021-01-21 16:10:00|5593|5590.2|5593.8|5591|5594.4|5591.6|5592.9|5590.1|64
1611245410000|2021-01-21 16:10:10|5593|5590.2|5591.8|5589|5593|5590.2|5591.8|5589|31
1611245420000|2021-01-21 16:10:20|5592.4|5589.6|5592.8|5590|5592.9|5590.1|5592.4|5589.6|17
1611245430000|2021-01-21 16:10:30|5592.9|5590.1|5593.4|5590.6|5593.8|5591|5591.9|5589.1|31
1611245440000|2021-01-21 16:10:40|5593.3|5590.5|5592.3|5589.5|5593.3|5590.5|5591.9|5589.1|2
1611245450000|2021-01-21 16:10:50|5591.8|5589|5589.8|5587|5592.3|5589.5|5589.8|5587|37
1611245460000|2021-01-21 16:11:00|5589.7|5586.9|5589|5586.2|5589.8|5587|5588.3|5585.5|10
1611245470000|2021-01-21 16:11:10|5588.8|5586|5589.2|5586.4|5589.9|5587.1|5588.8|5586|6
1611245480000|2021-01-21 16:11:20|5589.3|5586.5|5589.9|5587.1|5589.9|5587.1|5589.3|5586.5|6
1611245490000|2021-01-21 16:11:30|5590|5587.2|5590.8|5588|5591.8|5589|5590|5587.2|22
1611245500000|2021-01-21 16:11:40|||||||||1
1611245510000|2021-01-21 16:11:50|5591.2|5588.4|5591|5588.2|5591.8|5589|5590.8|5588|31
1611245520000|2021-01-21 16:12:00|5590.9|5588.1|5593.8|5591|5594|5591.2|5590.8|5588|181
1611245530000|2021-01-21 16:12:10|5593|5590.2|5593|5590.2|5593|5590.2|5591.9|5589.1|117
1611245540000|2021-01-21 16:12:20|5592.9|5590.1|5593.8|5591|5594|5591.2|5592.9|5590.1|19
1611245550000|2021-01-21 16:12:30|5593.4|5590.6|5593|5590.2|5593.8|5591|5592.9|5590.1|26
1611245560000|2021-01-21 16:12:40|5592.9|5590.1|5592.9|5590.1|5593.4|5590.6|5592.4|5589.6|25
1611245570000|2021-01-21 16:12:50|5592.8|5590|5593.9|5591.1|5593.9|5591.1|5592.8|5590|25
1611245580000|2021-01-21 16:13:00|5593.8|5591|5593.8|5591|5594.3|5591.5|5593.8|5591|26
1611245590000|2021-01-21 16:13:10|5594.2|5591.4|5595|5592.2|5595|5592.2|5594.2|5591.4|8
1611245600000|2021-01-21 16:13:20|5594.8|5592|5596|5593.2|5596|5593.2|5594.8|5592|21
1611245610000|2021-01-21 16:13:30|5596.8|5594|5596.4|5593.6|5598|5595.2|5596.4|5593.6|65
1611245620000|2021-01-21 16:13:40|5596.9|5594.1|5597.9|5595.1|5598|5595.2|5596.8|5594|46
1611245630000|2021-01-21 16:13:50|5597.8|5595|5599|5596.2|5599|5596.2|5597.4|5594.6|76
1611245640000|2021-01-21 16:14:00|5598.8|5596|5598|5595.2|5599|5596.2|5598|5595.2|148
1611245650000|2021-01-21 16:14:10|5597.8|5595|5596.9|5594.1|5597.8|5595|5596.4|5593.6|98
1611245660000|2021-01-21 16:14:20|5597|5594.2|5598|5595.2|5598|5595.2|5596.4|5593.6|90
1611245670000|2021-01-21 16:14:30|5597.9|5595.1|5598.9|5596.1|5599|5596.2|5597.8|5595|42
1611245680000|2021-01-21 16:14:40|5598.8|5596|5598.8|5596|5599|5596.2|5598|5595.2|37
1611245690000|2021-01-21 16:14:50|5598|5595.2|5598|5595.2|5598.9|5596.1|5597.8|5595|86
1611245700000|2021-01-21 16:15:00|5598.8|5596|5598.4|5595.6|5601|5598.2|5597.8|5595|186
1611245710000|2021-01-21 16:15:10|5598.8|5596|5598.8|5596|5598.9|5596.1|5598.4|5595.6|42
1611245720000|2021-01-21 16:15:20|5597.8|5595|5600.7|5597.9|5600.7|5597.9|5597.8|5595|39
1611245730000|2021-01-21 16:15:30|5599.9|5597.1|5599.9|5597.1|5600|5597.2|5598.9|5596.1|59
1611245740000|2021-01-21 16:15:40|5600|5597.2|5600.9|5598.1|5601|5598.2|5599.8|5597|35
1611245750000|2021-01-21 16:15:50|5600.8|5598|5599.4|5596.6|5600.8|5598|5598.8|5596|32
1611245760000|2021-01-21 16:16:00|5599.8|5597|5600.8|5598|5600.8|5598|5598.8|5596|48
1611245770000|2021-01-21 16:16:10|5600.9|5598.1|5603.4|5600.6|5603.8|5601|5600.8|5598|225
1611245780000|2021-01-21 16:16:20|5603.8|5601|5607.8|5605|5607.8|5605|5603.8|5601|441
1611245790000|2021-01-21 16:16:30|5609|5606.2|5610|5607.2|5611|5608.2|5608.8|5606|842
1611245800000|2021-01-21 16:16:40|5609.9|5607.1|5610.9|5608.1|5612|5609.2|5609.8|5607|123
1611245810000|2021-01-21 16:16:50|5610.8|5608|5610.4|5607.6|5612|5609.2|5610|5607.2|181
1611245820000|2021-01-21 16:17:00|5610.6|5607.8|5613|5610.2|5614.5|5611.7|5610.6|5607.8|155
1611245830000|2021-01-21 16:17:10|5613.1|5610.3|5615|5612.2|5615.1|5612.3|5613.1|5610.3|172
1611245840000|2021-01-21 16:17:20|5614.6|5611.8|5615.4|5612.6|5617|5614.2|5614.6|5611.8|92
1611245850000|2021-01-21 16:17:30|5615|5612.2|5611.8|5609|5615.6|5612.8|5611.5|5608.7|119
1611245860000|2021-01-21 16:17:40|5611.9|5609.1|5610.4|5607.6|5614|5611.2|5609|5606.2|204
1611245870000|2021-01-21 16:17:50|5610.9|5608.1|5608|5605.2|5611|5608.2|5608|5605.2|40
1611245880000|2021-01-21 16:18:00|5608.3|5605.5|5609.8|5607|5610.9|5608.1|5607.9|5605.1|59
1611245890000|2021-01-21 16:18:10|5609.4|5606.6|5610.8|5608|5611|5608.2|5609.4|5606.6|25
1611245900000|2021-01-21 16:18:20|5610|5607.2|5613.6|5610.8|5613.6|5610.8|5609.8|5607|219
1611245910000|2021-01-21 16:18:30|5613.2|5610.4|5607.1|5604.3|5613.6|5610.8|5607|5604.2|163
1611245920000|2021-01-21 16:18:40|5607.6|5604.8|5607.5|5604.7|5608.6|5605.8|5606.6|5603.8|113
1611245930000|2021-01-21 16:18:50|5608|5605.2|5609.4|5606.6|5609.5|5606.7|5608|5605.2|8
1611245940000|2021-01-21 16:19:00|5609|5606.2|5609.1|5606.3|5610.2|5607.4|5609|5606.2|76
1611245950000|2021-01-21 16:19:10|5609.4|5606.6|5609.6|5606.8|5610|5607.2|5609|5606.2|21
1611245960000|2021-01-21 16:19:20|5610|5607.2|5610|5607.2|5610|5607.2|5609|5606.2|19
1611245970000|2021-01-21 16:19:30|5609.2|5606.4|5607|5604.2|5609.2|5606.4|5606.9|5604.1|243
1611245980000|2021-01-21 16:19:40|5606.9|5604.1|5606.4|5603.6|5607|5604.2|5605.9|5603.1|74
1611245990000|2021-01-21 16:19:50|5606.9|5604.1|5608.4|5605.6|5609|5606.2|5606.9|5604.1|15
1611246000000|2021-01-21 16:20:00|5608.5|5605.7|5610.9|5608.1|5611|5608.2|5608.4|5605.6|49
1611246010000|2021-01-21 16:20:10|5610.8|5608|5611.9|5609.1|5611.9|5609.1|5610.8|5608|2
1611246020000|2021-01-21 16:20:20|5612|5609.2|5615|5612.2|5615|5612.2|5612|5609.2|166
1611246030000|2021-01-21 16:20:30|5615.1|5612.3|5615|5612.2|5615.8|5613|5615|5612.2|33
1611246040000|2021-01-21 16:20:40|5615.5|5612.7|5615|5612.2|5616.8|5614|5614|5611.2|94
1611246050000|2021-01-21 16:20:50|5615.5|5612.7|5612.5|5609.7|5616|5613.2|5612|5609.2|205
1611246060000|2021-01-21 16:21:00|5612.6|5609.8|5612|5609.2|5613|5610.2|5612|5609.2|23
1611246070000|2021-01-21 16:21:10|5611|5608.2|5613|5610.2|5613|5610.2|5611|5608.2|91
1611246080000|2021-01-21 16:21:20|5612.5|5609.7|5611.8|5609|5613|5610.2|5611.8|5609|21
1611246090000|2021-01-21 16:21:30|5611|5608.2|5612|5609.2|5613|5610.2|5611|5608.2|13
1611246100000|2021-01-21 16:21:40|5611.5|5608.7|5611|5608.2|5613|5610.2|5611|5608.2|18
1611246110000|2021-01-21 16:21:50|5610.5|5607.7|5611|5608.2|5611|5608.2|5610|5607.2|9
1611246120000|2021-01-21 16:22:00|5611.5|5608.7|5614|5611.2|5614.5|5611.7|5611.5|5608.7|118
1611246130000|2021-01-21 16:22:10|5614.6|5611.8|5614|5611.2|5614.6|5611.8|5612|5609.2|89
1611246140000|2021-01-21 16:22:20|5614.1|5611.3|5614|5611.2|5614.6|5611.8|5613.2|5610.4|49
1611246150000|2021-01-21 16:22:30|5614.4|5611.6|5611.5|5608.7|5614.6|5611.8|5611.5|5608.7|39
1611246160000|2021-01-21 16:22:40|5611.6|5608.8|5611.6|5608.8|5612.6|5609.8|5611.5|5608.7|31
1611246170000|2021-01-21 16:22:50|5611|5608.2|5612.2|5609.4|5612.2|5609.4|5610|5607.2|23
1611246180000|2021-01-21 16:23:00|5612.1|5609.3|5610|5607.2|5612.1|5609.3|5609.1|5606.3|84
1611246190000|2021-01-21 16:23:10|5609.5|5606.7|5608|5605.2|5609.5|5606.7|5608|5605.2|27
1611246200000|2021-01-21 16:23:20|5608.1|5605.3|5606.6|5603.8|5608.5|5605.7|5606.2|5603.4|58
1611246210000|2021-01-21 16:23:30|5606.5|5603.7|5606.5|5603.7|5607.2|5604.4|5606.1|5603.3|104
1611246220000|2021-01-21 16:23:40|5606.1|5603.3|5606|5603.2|5607|5604.2|5605.5|5602.7|50
1611246230000|2021-01-21 16:23:50|5605|5602.2|5603|5600.2|5605.6|5602.8|5603|5600.2|97
1611246240000|2021-01-21 16:24:00|5602.6|5599.8|5604|5601.2|5604.2|5601.4|5602|5599.2|225
1611246250000|2021-01-21 16:24:10|5603|5600.2|5601.6|5598.8|5603.6|5600.8|5601.6|5598.8|147
1611246260000|2021-01-21 16:24:20|5602|5599.2|5598.1|5595.3|5602|5599.2|5598.1|5595.3|198
1611246270000|2021-01-21 16:24:30|5598.5|5595.7|5597|5594.2|5598.5|5595.7|5596|5593.2|99
1611246280000|2021-01-21 16:24:40|5597.2|5594.4|5598.1|5595.3|5599|5596.2|5597.1|5594.3|89
1611246290000|2021-01-21 16:24:50|5598.6|5595.8|5597|5594.2|5599|5596.2|5596.6|5593.8|41
1611246300000|2021-01-21 16:25:00|5597.1|5594.3|5599.9|5597.1|5600.1|5597.3|5597|5594.2|177
1611246310000|2021-01-21 16:25:10|5599.5|5596.7|5596.8|5594|5599.6|5596.8|5596.8|5594|74
1611246320000|2021-01-21 16:25:20|5596.1|5593.3|5595.6|5592.8|5597|5594.2|5595|5592.2|147
1611246330000|2021-01-21 16:25:30|5595.1|5592.3|5596.6|5593.8|5596.6|5593.8|5595.1|5592.3|35
1611246340000|2021-01-21 16:25:40|5596|5593.2|5597.1|5594.3|5598.2|5595.4|5595|5592.2|333
1611246350000|2021-01-21 16:25:50|5597|5594.2|5597.6|5594.8|5598.5|5595.7|5596.6|5593.8|49
1611246360000|2021-01-21 16:26:00|5597.5|5594.7|5599.1|5596.3|5599.2|5596.4|5597.5|5594.7|42
1611246370000|2021-01-21 16:26:10|5599|5596.2|5599|5596.2|5599.6|5596.8|5598.6|5595.8|22
1611246380000|2021-01-21 16:26:20|5599.5|5596.7|5599|5596.2|5600|5597.2|5599|5596.2|154
1611246390000|2021-01-21 16:26:30|5599.2|5596.4|5599.2|5596.4|5599.2|5596.4|5599|5596.2|5
1611246400000|2021-01-21 16:26:40|5599.1|5596.3|5600.1|5597.3|5600.1|5597.3|5599.1|5596.3|22
1611246410000|2021-01-21 16:26:50|5600|5597.2|5598.6|5595.8|5601|5598.2|5598.6|5595.8|77
1611246420000|2021-01-21 16:27:00|5598.2|5595.4|5601|5598.2|5601|5598.2|5598.2|5595.4|111
1611246430000|2021-01-21 16:27:10|5601.2|5598.4|5600.6|5597.8|5603.2|5600.4|5600.1|5597.3|185
1611246440000|2021-01-21 16:27:20|5601|5598.2|5597|5594.2|5601|5598.2|5597|5594.2|179
1611246450000|2021-01-21 16:27:30|5596.6|5593.8|5596.6|5593.8|5597.1|5594.3|5596.2|5593.4|19
1611246460000|2021-01-21 16:27:40|5597|5594.2|5597|5594.2|5597.1|5594.3|5596.6|5593.8|19
1611246470000|2021-01-21 16:27:50|5597.1|5594.3|5597.2|5594.4|5597.2|5594.4|5597.1|5594.3|3
1611246480000|2021-01-21 16:28:00|5597.6|5594.8|5598|5595.2|5598.6|5595.8|5597.6|5594.8|103
1611246490000|2021-01-21 16:28:10|5598.1|5595.3|5598|5595.2|5598.6|5595.8|5598|5595.2|10
1611246500000|2021-01-21 16:28:20|5598.1|5595.3|5598.1|5595.3|5598.6|5595.8|5598.1|5595.3|22
1611246510000|2021-01-21 16:28:30|5598|5595.2|5598|5595.2|5598|5595.2|5598|5595.2|3
1611246520000|2021-01-21 16:28:40|5597|5594.2|5598|5595.2|5598|5595.2|5597|5594.2|118
1611246530000|2021-01-21 16:28:50|5597.1|5594.3|5597.6|5594.8|5598|5595.2|5596|5593.2|143
1611246540000|2021-01-21 16:29:00|5597.8|5595|5598.2|5595.4|5601.2|5598.4|5597.8|5595|3067
1611246550000|2021-01-21 16:29:10|5597.8|5595|5598.2|5595.4|5599.2|5596.4|5597.4|5594.6|355
1611246560000|2021-01-21 16:29:20|5597.8|5595|5598.8|5596|5599.2|5596.4|5597.4|5594.6|240
1611246570000|2021-01-21 16:29:30|5598.7|5595.9|5593.6|5590.8|5598.7|5595.9|5593.2|5590.4|749
1611246580000|2021-01-21 16:29:40|5593.2|5590.4|5593.2|5590.4|5594.6|5591.8|5593.2|5590.4|227
1611246590000|2021-01-21 16:29:50|5594.2|5591.4|5592.2|5589.4|5596|5593.2|5591.4|5588.6|382
1611246600000|2021-01-21 16:30:00|5592.5|5589.7|5595.4|5592.6|5597.6|5594.8|5592.5|5589.7|605
1611246610000|2021-01-21 16:30:10|5594.6|5591.8|5594.7|5591.9|5596.2|5593.4|5594.2|5591.4|183
1611246620000|2021-01-21 16:30:20|5594.6|5591.8|5595.1|5592.3|5596.2|5593.4|5593.6|5590.8|145
1611246630000|2021-01-21 16:30:30|5595|5592.2|5595.6|5592.8|5596.2|5593.4|5594.6|5591.8|61
1611246640000|2021-01-21 16:30:40|5595.2|5592.4|5595.2|5592.4|5595.6|5592.8|5594.6|5591.8|81
1611246650000|2021-01-21 16:30:50|5596|5593.2|5594.1|5591.3|5596|5593.2|5593.6|5590.8|138
1611246660000|2021-01-21 16:31:00|5594|5591.2|5594.6|5591.8|5594.6|5591.8|5593.2|5590.4|142
1611246670000|2021-01-21 16:31:10|5594.2|5591.4|5593.6|5590.8|5594.2|5591.4|5593.2|5590.4|24
1611246680000|2021-01-21 16:31:20|5593.2|5590.4|5594.2|5591.4|5594.2|5591.4|5593.2|5590.4|12
1611246690000|2021-01-21 16:31:30|5594.4|5591.6|5595|5592.2|5596|5593.2|5594.4|5591.6|170
1611246700000|2021-01-21 16:31:40|5594.2|5591.4|5595.2|5592.4|5595.2|5592.4|5594.2|5591.4|31
1611246710000|2021-01-21 16:31:50|5595.1|5592.3|5595.2|5592.4|5595.2|5592.4|5594.2|5591.4|51
1611246720000|2021-01-21 16:32:00|5594.3|5591.5|5594.2|5591.4|5595.2|5592.4|5594.2|5591.4|47
1611246730000|2021-01-21 16:32:10|5594.1|5591.3|5594.1|5591.3|5594.2|5591.4|5594.1|5591.3|17
1611246740000|2021-01-21 16:32:20|5594.2|5591.4|5594.7|5591.9|5594.7|5591.9|5594.1|5591.3|18
1611246750000|2021-01-21 16:32:30|5595.1|5592.3|5595.2|5592.4|5596|5593.2|5595.1|5592.3|70
1611246760000|2021-01-21 16:32:40|5596|5593.2|5595|5592.2|5596|5593.2|5594.6|5591.8|4
1611246770000|2021-01-21 16:32:50|5594.6|5591.8|5592.2|5589.4|5594.6|5591.8|5592|5589.2|55
1611246780000|2021-01-21 16:33:00|5592.6|5589.8|5588|5585.2|5592.6|5589.8|5587.2|5584.4|211
1611246790000|2021-01-21 16:33:10|5588.1|5585.3|5587.6|5584.8|5588.6|5585.8|5587.1|5584.3|49
1611246800000|2021-01-21 16:33:20|5588|5585.2|5586|5583.2|5588.1|5585.3|5585.2|5582.4|94
1611246810000|2021-01-21 16:33:30|5586.1|5583.3|5586|5583.2|5586.9|5584.1|5585|5582.2|8
1611246820000|2021-01-21 16:33:40|5586.1|5583.3|5585.6|5582.8|5587|5584.2|5585.6|5582.8|445
1611246830000|2021-01-21 16:33:50|5585.5|5582.7|5586.5|5583.7|5586.6|5583.8|5585.1|5582.3|7
1611246840000|2021-01-21 16:34:00|5586.6|5583.8|5587|5584.2|5588|5585.2|5586.1|5583.3|13
1611246850000|2021-01-21 16:34:10|5586.6|5583.8|5586.5|5583.7|5586.6|5583.8|5586|5583.2|38
1611246860000|2021-01-21 16:34:20|5586|5583.2|5585|5582.2|5586.6|5583.8|5585|5582.2|42
1611246870000|2021-01-21 16:34:30|5585.6|5582.8|5586|5583.2|5587|5584.2|5585.1|5582.3|28
1611246880000|2021-01-21 16:34:40|5585.6|5582.8|5586.2|5583.4|5587.1|5584.3|5585.6|5582.8|96
1611246890000|2021-01-21 16:34:50|5586.6|5583.8|5588.2|5585.4|5588.2|5585.4|5586|5583.2|205
1611246900000|2021-01-21 16:35:00|5587.6|5584.8|5588.1|5585.3|5588.6|5585.8|5586|5583.2|100
1611246910000|2021-01-21 16:35:10|5588.2|5585.4|5587.1|5584.3|5588.6|5585.8|5587.1|5584.3|41
1611246920000|2021-01-21 16:35:20|5587|5584.2|5587.1|5584.3|5587.2|5584.4|5586.6|5583.8|25
1611246930000|2021-01-21 16:35:30|5587.2|5584.4|5587.6|5584.8|5587.6|5584.8|5587|5584.2|49
1611246940000|2021-01-21 16:35:40|5587.1|5584.3|5588.2|5585.4|5588.2|5585.4|5587.1|5584.3|15
1611246950000|2021-01-21 16:35:50|5587.6|5584.8|5588.2|5585.4|5588.2|5585.4|5587.1|5584.3|11
1611246960000|2021-01-21 16:36:00|5588|5585.2|5589.1|5586.3|5589.1|5586.3|5587.6|5584.8|42
1611246970000|2021-01-21 16:36:10|5589.2|5586.4|5588.2|5585.4|5590.2|5587.4|5588.2|5585.4|152
1611246980000|2021-01-21 16:36:20|5587.2|5584.4|5588.2|5585.4|5588.2|5585.4|5587.1|5584.3|24
1611246990000|2021-01-21 16:36:30|5588.1|5585.3|5588.1|5585.3|5588.2|5585.4|5587.6|5584.8|6
1611247000000|2021-01-21 16:36:40|5588|5585.2|5587.6|5584.8|5588|5585.2|5587.2|5584.4|11
1611247010000|2021-01-21 16:36:50|5587.2|5584.4|5588.2|5585.4|5588.2|5585.4|5587.2|5584.4|5
1611247020000|2021-01-21 16:37:00|5588|5585.2|5585.6|5582.8|5588|5585.2|5585|5582.2|57
1611247030000|2021-01-21 16:37:10|5586.4|5583.6|5586.6|5583.8|5586.6|5583.8|5586|5583.2|16
1611247040000|2021-01-21 16:37:20|5586.5|5583.7|5586.4|5583.6|5586.6|5583.8|5585|5582.2|947
1611247050000|2021-01-21 16:37:30|5587|5584.2|5587|5584.2|5587|5584.2|5586.9|5584.1|11
1611247060000|2021-01-21 16:37:40|5587.4|5584.6|5587|5584.2|5587.4|5584.6|5586.8|5584|3
1611247070000|2021-01-21 16:37:50|5587.4|5584.6|5587.4|5584.6|5587.4|5584.6|5586.4|5583.6|17
1611247080000|2021-01-21 16:38:00|5587|5584.2|5587.4|5584.6|5587.4|5584.6|5586.4|5583.6|6
1611247090000|2021-01-21 16:38:10|5587|5584.2|5587.4|5584.6|5588|5585.2|5587|5584.2|61
1611247100000|2021-01-21 16:38:20|5587|5584.2|5586|5583.2|5587.4|5584.6|5586|5583.2|8
1611247110000|2021-01-21 16:38:30|5586.8|5584|5585.5|5582.7|5586.8|5584|5585.4|5582.6|29
1611247120000|2021-01-21 16:38:40|5585.7|5582.9|5588.9|5586.1|5589|5586.2|5585.7|5582.9|73
1611247130000|2021-01-21 16:38:50|5589.4|5586.6|5591.4|5588.6|5591.4|5588.6|5589.4|5586.6|13
1611247140000|2021-01-21 16:39:00|5591.8|5589|5591.4|5588.6|5593|5590.2|5591|5588.2|26
1611247160000|2021-01-21 16:39:20|5590.9|5588.1|5591.4|5588.6|5591.4|5588.6|5590.8|5588|25
1611247170000|2021-01-21 16:39:30|5591.3|5588.5|5593.4|5590.6|5593.4|5590.6|5590.8|5588|58
1611247180000|2021-01-21 16:39:40|5593|5590.2|5593|5590.2|5593|5590.2|5593|5590.2|0
1611247190000|2021-01-21 16:39:50|5593.4|5590.6|5593.4|5590.6|5593.8|5591|5593|5590.2|6
1611247200000|2021-01-21 16:40:00|5593|5590.2|5593|5590.2|5593|5590.2|5592.8|5590|7
1611247210000|2021-01-21 16:40:10|5592.9|5590.1|5592.4|5589.6|5593|5590.2|5592.4|5589.6|3
1611247220000|2021-01-21 16:40:20|5592|5589.2|5589.8|5587|5592|5589.2|5589|5586.2|12
1611247230000|2021-01-21 16:40:30|5589.9|5587.1|5589.4|5586.6|5589.9|5587.1|5589|5586.2|13
1611247240000|2021-01-21 16:40:40|5589|5586.2|5589.5|5586.7|5589.5|5586.7|5589|5586.2|26
1611247250000|2021-01-21 16:40:50|5589|5586.2|5590|5587.2|5590|5587.2|5589|5586.2|37
1611247260000|2021-01-21 16:41:00|5589.8|5587|5589.5|5586.7|5589.8|5587|5588.6|5585.8|59
1611247270000|2021-01-21 16:41:10|5589.6|5586.8|5589|5586.2|5590.1|5587.3|5589|5586.2|82
1611247280000|2021-01-21 16:41:20|5590|5587.2|5589.1|5586.3|5590|5587.2|5589|5586.2|78
1611247290000|2021-01-21 16:41:30|5589|5586.2|5587.8|5585|5589|5586.2|5587.8|5585|42
1611247300000|2021-01-21 16:41:40|5587.1|5584.3|5587|5584.2|5588.5|5585.7|5587|5584.2|48
1611247310000|2021-01-21 16:41:50|||||||||11
1611247320000|2021-01-21 16:42:00|5587.4|5584.6|5587.5|5584.7|5587.5|5584.7|5587|5584.2|52
1611247330000|2021-01-21 16:42:10|5586.1|5583.3|5587.6|5584.8|5587.6|5584.8|5586.1|5583.3|21
1611247340000|2021-01-21 16:42:20|5587.5|5584.7|5586.8|5584|5588.4|5585.6|5586.8|5584|65
1611247350000|2021-01-21 16:42:30|5586|5583.2|5586.4|5583.6|5586.5|5583.7|5585|5582.2|15
1611247360000|2021-01-21 16:42:40|5585.1|5582.3|5586.5|5583.7|5586.5|5583.7|5585.1|5582.3|2
1611247370000|2021-01-21 16:42:50|5586.6|5583.8|5585.6|5582.8|5586.6|5583.8|5585.6|5582.8|7
1611247380000|2021-01-21 16:43:00|5586|5583.2|5585.5|5582.7|5586|5583.2|5585.5|5582.7|1
1611247390000|2021-01-21 16:43:10|5586|5583.2|5585.1|5582.3|5586|5583.2|5585|5582.2|87
1611247400000|2021-01-21 16:43:20|5585.2|5582.4|5587|5584.2|5587|5584.2|5585.2|5582.4|2
1611247410000|2021-01-21 16:43:30|5586|5583.2|5588.6|5585.8|5588.6|5585.8|5586|5583.2|61
1611247420000|2021-01-21 16:43:40|5589|5586.2|5589.9|5587.1|5589.9|5587.1|5589|5586.2|8
1611247430000|2021-01-21 16:43:50|5589.4|5586.6|5589|5586.2|5589.4|5586.6|5589|5586.2|16
1611247440000|2021-01-21 16:44:00|5589.4|5586.6|5590.8|5588|5590.8|5588|5589|5586.2|18
1611247450000|2021-01-21 16:44:10|5590.4|5587.6|5590.4|5587.6|5590.9|5588.1|5590.4|5587.6|8
1611247460000|2021-01-21 16:44:20|5590.9|5588.1|5590.9|5588.1|5590.9|5588.1|5590.4|5587.6|5
1611247470000|2021-01-21 16:44:30|5591|5588.2|5588.9|5586.1|5591|5588.2|5588.4|5585.6|38
1611247480000|2021-01-21 16:44:40|5588.8|5586|5589.9|5587.1|5589.9|5587.1|5588.4|5585.6|26
1611247490000|2021-01-21 16:44:50|5590|5587.2|5589.6|5586.8|5591|5588.2|5589.5|5586.7|93
1611247500000|2021-01-21 16:45:00|5590|5587.2|5592|5589.2|5592.5|5589.7|5589|5586.2|265
1611247510000|2021-01-21 16:45:10|5591.6|5588.8|5592.5|5589.7|5593|5590.2|5591.4|5588.6|12
1611247520000|2021-01-21 16:45:20|5592.2|5589.4|5591.6|5588.8|5593|5590.2|5591|5588.2|50
1611247530000|2021-01-21 16:45:30|5591.2|5588.4|5591|5588.2|5591.2|5588.4|5591|5588.2|25
1611247540000|2021-01-21 16:45:40|5590.2|5587.4|5588|5585.2|5590.2|5587.4|5588|5585.2|48
1611247550000|2021-01-21 16:45:50|5587.1|5584.3|5586.2|5583.4|5587.1|5584.3|5586|5583.2|13
1611247560000|2021-01-21 16:46:00|5586.6|5583.8|5586|5583.2|5586.6|5583.8|5586|5583.2|18
1611247570000|2021-01-21 16:46:10|5586.1|5583.3|5587|5584.2|5587|5584.2|5586.1|5583.3|62
1611247580000|2021-01-21 16:46:20|5587.5|5584.7|5587|5584.2|5588|5585.2|5587|5584.2|10
1611247590000|2021-01-21 16:46:30|5587.1|5584.3|5588|5585.2|5588|5585.2|5587|5584.2|4
1611247600000|2021-01-21 16:46:40|5587.5|5584.7|5586.9|5584.1|5588|5585.2|5586.9|5584.1|20
1611247610000|2021-01-21 16:46:50|5587|5584.2|5587|5584.2|5587|5584.2|5586.9|5584.1|0
1611247620000|2021-01-21 16:47:00|5587.4|5584.6|5587|5584.2|5588|5585.2|5587|5584.2|3
1611247630000|2021-01-21 16:47:10|5586|5583.2|5585.4|5582.6|5586|5583.2|5585|5582.2|51
1611247640000|2021-01-21 16:47:20|5585|5582.2|5584|5581.2|5585|5582.2|5584|5581.2|28
1611247650000|2021-01-21 16:47:30|5584.5|5581.7|5585|5582.2|5586|5583.2|5584.5|5581.7|17
1611247660000|2021-01-21 16:47:40|5585.5|5582.7|5585.8|5583|5586|5583.2|5585.4|5582.6|6
1611247670000|2021-01-21 16:47:50|5586|5583.2|5585.9|5583.1|5586|5583.2|5585.9|5583.1|53
1611247680000|2021-01-21 16:48:00|5586|5583.2|5587.6|5584.8|5588|5585.2|5586|5583.2|15
1611247690000|2021-01-21 16:48:10|5588|5585.2|5587|5584.2|5588|5585.2|5587|5584.2|53
1611247700000|2021-01-21 16:48:20|5587.4|5584.6|5584.5|5581.7|5587.4|5584.6|5584.4|5581.6|61
1611247710000|2021-01-21 16:48:30|5584.4|5581.6|5584.4|5581.6|5585|5582.2|5584.4|5581.6|38
1611247720000|2021-01-21 16:48:40|5584.1|5581.3|5584.5|5581.7|5585|5582.2|5584.1|5581.3|39
1611247730000|2021-01-21 16:48:50|5585|5582.2|5584.6|5581.8|5585|5582.2|5584|5581.2|31
1611247740000|2021-01-21 16:49:00|5585|5582.2|5585|5582.2|5585|5582.2|5585|5582.2|2
1611247750000|2021-01-21 16:49:10|5585.5|5582.7|5585|5582.2|5586|5583.2|5585|5582.2|10
1611247760000|2021-01-21 16:49:20|5585.2|5582.4|5585.6|5582.8|5585.6|5582.8|5585.2|5582.4|2
1611247770000|2021-01-21 16:49:30|5586|5583.2|5586|5583.2|5586.1|5583.3|5586|5583.2|10
1611247780000|2021-01-21 16:49:40|5586.1|5583.3|5586|5583.2|5586.1|5583.3|5586|5583.2|20
1611247790000|2021-01-21 16:49:50|5586.1|5583.3|5587.6|5584.8|5588.2|5585.4|5586.1|5583.3|31
1611247800000|2021-01-21 16:50:00|5588|5585.2|5588|5585.2|5588.8|5586|5587.1|5584.3|17
1611247810000|2021-01-21 16:50:10|5588.1|5585.3|5587|5584.2|5589|5586.2|5587|5584.2|42
1611247820000|2021-01-21 16:50:20|5587.6|5584.8|5587.1|5584.3|5587.6|5584.8|5587|5584.2|10
1611247830000|2021-01-21 16:50:30|5587.5|5584.7|5586|5583.2|5587.5|5584.7|5586|5583.2|59
1611247840000|2021-01-21 16:50:40|5586.1|5583.3|5585|5582.2|5586.6|5583.8|5585|5582.2|5
1611247850000|2021-01-21 16:50:50|||||||||28
1611247860000|2021-01-21 16:51:00|||||||||2
1611247880000|2021-01-21 16:51:20|5586|5583.2|5586|5583.2|5586|5583.2|5585.1|5582.3|14
1611247890000|2021-01-21 16:51:30|5585.5|5582.7|5587.2|5584.4|5587.2|5584.4|5585|5582.2|73
1611247900000|2021-01-21 16:51:40|5588.1|5585.3|5588|5585.2|5589|5586.2|5588|5585.2|21
1611247910000|2021-01-21 16:51:50|5588.1|5585.3|5586.5|5583.7|5588.1|5585.3|5586.5|5583.7|9
1611247920000|2021-01-21 16:52:00|5586.1|5583.3|5587|5584.2|5587|5584.2|5586|5583.2|63
1611247930000|2021-01-21 16:52:10|5587.2|5584.4|5587|5584.2|5588|5585.2|5587|5584.2|8
1611247940000|2021-01-21 16:52:20|5587.5|5584.7|5586|5583.2|5587.5|5584.7|5586|5583.2|59
1611247950000|2021-01-21 16:52:30|5586.6|5583.8|5586.6|5583.8|5586.6|5583.8|5586.6|5583.8|2
1611247960000|2021-01-21 16:52:40|5586.2|5583.4|5587.5|5584.7|5588|5585.2|5585.6|5582.8|53
1611247970000|2021-01-21 16:52:50|5587|5584.2|5587|5584.2|5587|5584.2|5587|5584.2|14
1611247980000|2021-01-21 16:53:00|5586|5583.2|5586|5583.2|5586|5583.2|5586|5583.2|7
1611247990000|2021-01-21 16:53:10|5586.2|5583.4|5586|5583.2|5586.6|5583.8|5586|5583.2|14
1611248000000|2021-01-21 16:53:20|||||||||2
1611248010000|2021-01-21 16:53:30|||||||||1
1611248020000|2021-01-21 16:53:40|5587|5584.2|5587|5584.2|5588|5585.2|5587|5584.2|26
1611248030000|2021-01-21 16:53:50|5586|5583.2|5586|5583.2|5586|5583.2|5586|5583.2|94
1611248040000|2021-01-21 16:54:00|5587|5584.2|5588|5585.2|5588|5585.2|5587|5584.2|13
1611248050000|2021-01-21 16:54:10|5587|5584.2|5589.5|5586.7|5590|5587.2|5587|5584.2|64
1611248060000|2021-01-21 16:54:20|5590|5587.2|5588|5585.2|5590|5587.2|5588|5585.2|13
1611248070000|2021-01-21 16:54:30|5587.6|5584.8|5585.4|5582.6|5587.6|5584.8|5585|5582.2|22
1611248080000|2021-01-21 16:54:40|5585.5|5582.7|5585.4|5582.6|5586|5583.2|5585.4|5582.6|18
1611248090000|2021-01-21 16:54:50|5585|5582.2|5584.8|5582|5585|5582.2|5584.8|5582|14
1611248100000|2021-01-21 16:55:00|5585|5582.2|5585|5582.2|5585|5582.2|5584.8|5582|14
1611248110000|2021-01-21 16:55:10|5585.4|5582.6|5585.4|5582.6|5585.4|5582.6|5585.4|5582.6|0
1611248120000|2021-01-21 16:55:20|5584.8|5582|5584.9|5582.1|5584.9|5582.1|5584|5581.2|45
1611248130000|2021-01-21 16:55:30|5585|5582.2|5588.9|5586.1|5588.9|5586.1|5585|5582.2|26
1611248140000|2021-01-21 16:55:40|5589|5586.2|5590|5587.2|5590|5587.2|5589|5586.2|13
1611248150000|2021-01-21 16:55:50|5589.4|5586.6|5589|5586.2|5589.5|5586.7|5589|5586.2|3
1611248160000|2021-01-21 16:56:00|5589.4|5586.6|5589.5|5586.7|5589.5|5586.7|5589|5586.2|17
1611248170000|2021-01-21 16:56:10|5590|5587.2|5590|5587.2|5590|5587.2|5590|5587.2|0
1611248180000|2021-01-21 16:56:20|5590.5|5587.7|5590.5|5587.7|5590.5|5587.7|5590|5587.2|15
1611248190000|2021-01-21 16:56:30|5591|5588.2|5591.5|5588.7|5592|5589.2|5591|5588.2|21
1611248200000|2021-01-21 16:56:40|5591.4|5588.6|5592|5589.2|5592|5589.2|5591.1|5588.3|10
1611248210000|2021-01-21 16:56:50|5592.6|5589.8|5594.2|5591.4|5594.2|5591.4|5592.6|5589.8|447
1611248220000|2021-01-21 16:57:00|5594.1|5591.3|5594.2|5591.4|5594.2|5591.4|5594.1|5591.3|12
1611248230000|2021-01-21 16:57:10|5594|5591.2|5592.6|5589.8|5594.1|5591.3|5592.1|5589.3|28
1611248240000|2021-01-21 16:57:20|5592.1|5589.3|5592.6|5589.8|5592.6|5589.8|5592.1|5589.3|5
1611248250000|2021-01-21 16:57:30|5592|5589.2|5593|5590.2|5593|5590.2|5592|5589.2|17
1611248260000|2021-01-21 16:57:40|5593.1|5590.3|5592|5589.2|5593.2|5590.4|5592|5589.2|6
1611248270000|2021-01-21 16:57:50|5592.2|5589.4|5592.1|5589.3|5592.2|5589.4|5592.1|5589.3|4
1611248280000|2021-01-21 16:58:00|5592|5589.2|5592|5589.2|5592.5|5589.7|5590.6|5587.8|9
1611248290000|2021-01-21 16:58:10|5592.1|5589.3|5592|5589.2|5592.6|5589.8|5592|5589.2|5
1611248300000|2021-01-21 16:58:20|||||||||1
1611248310000|2021-01-21 16:58:30|5592.1|5589.3|5592.1|5589.3|5593|5590.2|5592|5589.2|8
1611248320000|2021-01-21 16:58:40|5592.6|5589.8|5592.5|5589.7|5593|5590.2|5592.5|5589.7|3
1611248330000|2021-01-21 16:58:50|5592.4|5589.6|5592.4|5589.6|5593|5590.2|5592|5589.2|8
1611248340000|2021-01-21 16:59:00|5592|5589.2|5592.5|5589.7|5593|5590.2|5592|5589.2|10
1611248350000|2021-01-21 16:59:10|5592.1|5589.3|5592.5|5589.7|5593|5590.2|5592.1|5589.3|9
1611248360000|2021-01-21 16:59:20|5592.1|5589.3|5592.5|5589.7|5593|5590.2|5592|5589.2|20
1611248370000|2021-01-21 16:59:30|5592.1|5589.3|5592.6|5589.8|5593|5590.2|5592|5589.2|52
1611248380000|2021-01-21 16:59:40|5593|5590.2|5593.2|5590.4|5593.2|5590.4|5593|5590.2|4
1611248390000|2021-01-21 16:59:50|5593.1|5590.3|5593|5590.2|5593.1|5590.3|5592.2|5589.4|22
1611248400000|2021-01-21 17:00:00|5593.2|5590.4|5593.5|5590.7|5594|5591.2|5592.6|5589.8|70
1611248410000|2021-01-21 17:00:10|5593|5590.2|5595|5592.2|5595|5592.2|5592|5589.2|13
1611248420000|2021-01-21 17:00:20|5594.1|5591.3|5594.1|5591.3|5594.2|5591.4|5594.1|5591.3|86
1611248430000|2021-01-21 17:00:30|5594|5591.2|5595.6|5592.8|5595.6|5592.8|5593|5590.2|57
1611248440000|2021-01-21 17:00:40|5595.5|5592.7|5595.1|5592.3|5596.2|5593.4|5595.1|5592.3|13
1611248450000|2021-01-21 17:00:50|5595|5592.2|5594|5591.2|5595|5592.2|5594|5591.2|16
1611248460000|2021-01-21 17:01:00|5593.2|5590.4|5592|5589.2|5594|5591.2|5592|5589.2|20
1611248470000|2021-01-21 17:01:10|5591.5|5588.7|5591.1|5588.3|5591.6|5588.8|5591|5588.2|13
1611248480000|2021-01-21 17:01:20|5591.5|5588.7|5591.6|5588.8|5591.6|5588.8|5591.5|5588.7|5
1611248490000|2021-01-21 17:01:30|5592|5589.2|5591.5|5588.7|5592|5589.2|5590.1|5587.3|19
1611248500000|2021-01-21 17:01:40|5591|5588.2|5592.5|5589.7|5593|5590.2|5591|5588.2|45
1611248510000|2021-01-21 17:01:50|5592.4|5589.6|5591|5588.2|5592.4|5589.6|5591|5588.2|10
1611248520000|2021-01-21 17:02:00|5591.1|5588.3|5591|5588.2|5591.2|5588.4|5591|5588.2|6
1611248530000|2021-01-21 17:02:10|5591.2|5588.4|5590.6|5587.8|5592|5589.2|5590|5587.2|25
1611248540000|2021-01-21 17:02:20|5590|5587.2|5591.6|5588.8|5591.6|5588.8|5590|5587.2|6
1611248550000|2021-01-21 17:02:30|5592|5589.2|5592|5589.2|5592|5589.2|5592|5589.2|1
1611248560000|2021-01-21 17:02:40|5592.6|5589.8|5592.1|5589.3|5592.6|5589.8|5592.1|5589.3|7
1611248570000|2021-01-21 17:02:50|5592|5589.2|5592|5589.2|5592.2|5589.4|5592|5589.2|11
1611248580000|2021-01-21 17:03:00|5592.2|5589.4|5591|5588.2|5592.6|5589.8|5591|5588.2|24
1611248590000|2021-01-21 17:03:10|5592|5589.2|5592|5589.2|5592|5589.2|5592|5589.2|1
1611248600000|2021-01-21 17:03:20|5592.5|5589.7|5592|5589.2|5593|5590.2|5592|5589.2|3
1611248610000|2021-01-21 17:03:30|5592.2|5589.4|5592.5|5589.7|5592.6|5589.8|5592.2|5589.4|6
1611248620000|2021-01-21 17:03:40|5593|5590.2|5593|5590.2|5593|5590.2|5592|5589.2|28
1611248630000|2021-01-21 17:03:50|5592.5|5589.7|5592|5589.2|5592.5|5589.7|5592|5589.2|30
1611248640000|2021-01-21 17:04:00|5593|5590.2|5594|5591.2|5594|5591.2|5593|5590.2|44
1611248650000|2021-01-21 17:04:10|5593.9|5591.1|5594|5591.2|5594|5591.2|5593.5|5590.7|31
1611248660000|2021-01-21 17:04:20|5593.5|5590.7|5594|5591.2|5594|5591.2|5593.5|5590.7|14
1611248670000|2021-01-21 17:04:30|5593.6|5590.8|5594|5591.2|5594|5591.2|5593.6|5590.8|2
1611248680000|2021-01-21 17:04:40|||||||||16
1611248690000|2021-01-21 17:04:50|5593.6|5590.8|5594|5591.2|5594|5591.2|5593.6|5590.8|5
1611248700000|2021-01-21 17:05:00|5593.6|5590.8|5593.2|5590.4|5593.6|5590.8|5593.2|5590.4|25
1611248710000|2021-01-21 17:05:10|5594|5591.2|5592|5589.2|5594|5591.2|5591.7|5588.9|61
1611248720000|2021-01-21 17:05:20|5592.1|5589.3|5592|5589.2|5593|5590.2|5592|5589.2|6
1611248730000|2021-01-21 17:05:30|5591.2|5588.4|5591.5|5588.7|5591.6|5588.8|5591|5588.2|9
1611248750000|2021-01-21 17:05:50|5591.6|5588.8|5593|5590.2|5593|5590.2|5591.6|5588.8|8
1611248760000|2021-01-21 17:06:00|5593.6|5590.8|5593.2|5590.4|5593.6|5590.8|5593|5590.2|17
1611248770000|2021-01-21 17:06:10|5593.6|5590.8|5593|5590.2|5593.6|5590.8|5593|5590.2|4
1611248780000|2021-01-21 17:06:20|5592|5589.2|5592|5589.2|5592.6|5589.8|5592|5589.2|34
1611248800000|2021-01-21 17:06:40|5591.2|5588.4|5592|5589.2|5592.2|5589.4|5591|5588.2|26
1611248810000|2021-01-21 17:06:50|5592.1|5589.3|5592|5589.2|5592.1|5589.3|5592|5589.2|4
1611248820000|2021-01-21 17:07:00|5592.1|5589.3|5592|5589.2|5592.1|5589.3|5592|5589.2|2
1611248830000|2021-01-21 17:07:10|5592.1|5589.3|5592.2|5589.4|5593|5590.2|5592.1|5589.3|14
1611248850000|2021-01-21 17:07:30|5592.6|5589.8|5592|5589.2|5592.6|5589.8|5591|5588.2|37
1611248860000|2021-01-21 17:07:40|5592.1|5589.3|5592|5589.2|5592.2|5589.4|5592|5589.2|2
1611248870000|2021-01-21 17:07:50|5592.1|5589.3|5592.1|5589.3|5593|5590.2|5592|5589.2|20
1611248880000|2021-01-21 17:08:00|5592|5589.2|5591.1|5588.3|5592.1|5589.3|5591.1|5588.3|5
1611248890000|2021-01-21 17:08:10|5591|5588.2|5591.6|5588.8|5591.6|5588.8|5591|5588.2|3
1611248900000|2021-01-21 17:08:20|5592|5589.2|5592|5589.2|5592.1|5589.3|5592|5589.2|3
1611248930000|2021-01-21 17:08:50|5591.2|5588.4|5591|5588.2|5591.2|5588.4|5591|5588.2|3
1611248940000|2021-01-21 17:09:00|5590|5587.2|5590|5587.2|5590|5587.2|5589.4|5586.6|49
1611248950000|2021-01-21 17:09:10|5589.9|5587.1|5589|5586.2|5589.9|5587.1|5589|5586.2|12
1611248960000|2021-01-21 17:09:20|5588.2|5585.4|5589|5586.2|5589|5586.2|5588.1|5585.3|9
1611248990000|2021-01-21 17:09:50|5589.8|5587|5590|5587.2|5590|5587.2|5589.8|5587|6
1611249000000|2021-01-21 17:10:00|5590.2|5587.4|5590.4|5587.6|5591|5588.2|5590.2|5587.4|25
1611249010000|2021-01-21 17:10:10|5590.1|5587.3|5590.5|5587.7|5590.5|5587.7|5590.1|5587.3|0
1611249020000|2021-01-21 17:10:20|5590.4|5587.6|5591|5588.2|5591|5588.2|5590|5587.2|20
1611249030000|2021-01-21 17:10:30|5590|5587.2|5590|5587.2|5590|5587.2|5590|5587.2|14
1611249040000|2021-01-21 17:10:40|5590.2|5587.4|5590.2|5587.4|5590.2|5587.4|5590.2|5587.4|12
1611249050000|2021-01-21 17:10:50|5590.4|5587.6|5589.6|5586.8|5590.4|5587.6|5589|5586.2|15
1611249060000|2021-01-21 17:11:00|5589.5|5586.7|5587.2|5584.4|5589.5|5586.7|5587.1|5584.3|52
1611249070000|2021-01-21 17:11:10|5587.6|5584.8|5586.1|5583.3|5587.6|5584.8|5584.7|5581.9|64
1611249080000|2021-01-21 17:11:20|5586|5583.2|5586.6|5583.8|5587|5584.2|5586|5583.2|30
1611249090000|2021-01-21 17:11:30|5587|5584.2|5587|5584.2|5587.1|5584.3|5587|5584.2|2
1611249100000|2021-01-21 17:11:40|5586.6|5583.8|5586.1|5583.3|5586.6|5583.8|5586|5583.2|18
1611249110000|2021-01-21 17:11:50|5586|5583.2|5583|5580.2|5586|5583.2|5583|5580.2|55
1611249120000|2021-01-21 17:12:00|||||||||1
1611249130000|2021-01-21 17:12:10|5582.2|5579.4|5581.6|5578.8|5582.2|5579.4|5581.2|5578.4|127
1611249140000|2021-01-21 17:12:20|5581.2|5578.4|5580.1|5577.3|5582.6|5579.8|5580|5577.2|61
1611249150000|2021-01-21 17:12:30|5580|5577.2|5579.2|5576.4|5580|5577.2|5578.6|5575.8|144
1611249160000|2021-01-21 17:12:40|5579.6|5576.8|5578.2|5575.4|5580.1|5577.3|5578.2|5575.4|69
1611249170000|2021-01-21 17:12:50|5579|5576.2|5579.6|5576.8|5579.6|5576.8|5578.6|5575.8|30
1611249180000|2021-01-21 17:13:00|5579.2|5576.4|5579.2|5576.4|5579.2|5576.4|5579.1|5576.3|51
1611249190000|2021-01-21 17:13:10|5580|5577.2|5579.1|5576.3|5581.2|5578.4|5579|5576.2|27
1611249200000|2021-01-21 17:13:20|5579|5576.2|5578.2|5575.4|5579.1|5576.3|5578.1|5575.3|14
1611249210000|2021-01-21 17:13:30|5578|5575.2|5577.1|5574.3|5578|5575.2|5577|5574.2|15
1611249220000|2021-01-21 17:13:40|5577.2|5574.4|5577.1|5574.3|5577.2|5574.4|5577.1|5574.3|1
1611249230000|2021-01-21 17:13:50|5577.2|5574.4|5577.8|5575|5577.8|5575|5576.2|5573.4|40
1611249240000|2021-01-21 17:14:00|5578.6|5575.8|5577.6|5574.8|5578.6|5575.8|5577.2|5574.4|8
1611249250000|2021-01-21 17:14:10|5577.2|5574.4|5578.2|5575.4|5578.2|5575.4|5577.2|5574.4|38
1611249260000|2021-01-21 17:14:20|5579|5576.2|5579.1|5576.3|5580.2|5577.4|5578.2|5575.4|46
1611249270000|2021-01-21 17:14:30|5579|5576.2|5579.2|5576.4|5579.2|5576.4|5579|5576.2|5
1611249280000|2021-01-21 17:14:40|5580|5577.2|5580.7|5577.9|5581|5578.2|5580|5577.2|11
1611249290000|2021-01-21 17:14:50|5580.2|5577.4|5580.2|5577.4|5580.6|5577.8|5580.2|5577.4|41
1611249300000|2021-01-21 17:15:00|5580|5577.2|5579.6|5576.8|5580.1|5577.3|5579.6|5576.8|30
1611249310000|2021-01-21 17:15:10|5580|5577.2|5579.1|5576.3|5581.2|5578.4|5579.1|5576.3|45
1611249320000|2021-01-21 17:15:20|5578.6|5575.8|5579.2|5576.4|5580|5577.2|5578.6|5575.8|35
1611249330000|2021-01-21 17:15:30|5579|5576.2|5579|5576.2|5579.2|5576.4|5579|5576.2|23
1611249340000|2021-01-21 17:15:40|5578.2|5575.4|5579.6|5576.8|5580.1|5577.3|5578.2|5575.4|112
1611249360000|2021-01-21 17:16:00|5580|5577.2|5578.2|5575.4|5580|5577.2|5578.2|5575.4|77
1611249370000|2021-01-21 17:16:10|5578.7|5575.9|5578.6|5575.8|5578.7|5575.9|5578.6|5575.8|0
1611249380000|2021-01-21 17:16:20|5578.7|5575.9|5578.2|5575.4|5578.7|5575.9|5578|5575.2|49
1611249390000|2021-01-21 17:16:30|||||||||7
1611249400000|2021-01-21 17:16:40|5578.1|5575.3|5578.2|5575.4|5578.2|5575.4|5577.6|5574.8|2
1611249410000|2021-01-21 17:16:50|5579|5576.2|5578.6|5575.8|5579.2|5576.4|5578.6|5575.8|6
1611249420000|2021-01-21 17:17:00|5578.7|5575.9|5580.2|5577.4|5580.2|5577.4|5578.7|5575.9|15
1611249430000|2021-01-21 17:17:10|5580|5577.2|5578.6|5575.8|5580|5577.2|5578.6|5575.8|33
1611249440000|2021-01-21 17:17:20|5579|5576.2|5579.2|5576.4|5579.2|5576.4|5579|5576.2|3
1611249450000|2021-01-21 17:17:30|5580|5577.2|5581.1|5578.3|5581.2|5578.4|5579.1|5576.3|6
1611249460000|2021-01-21 17:17:40|5581|5578.2|5580.1|5577.3|5581|5578.2|5580|5577.2|4
1611249470000|2021-01-21 17:17:50|5580.2|5577.4|5579.2|5576.4|5580.2|5577.4|5579.2|5576.4|11
1611249480000|2021-01-21 17:18:00|5579.1|5576.3|5579.1|5576.3|5579.1|5576.3|5578.6|5575.8|48
1611249490000|2021-01-21 17:18:10|5579|5576.2|5579|5576.2|5579.1|5576.3|5578.6|5575.8|9
1611249500000|2021-01-21 17:18:20|5579.1|5576.3|5579|5576.2|5579.1|5576.3|5578.2|5575.4|50
1611249510000|2021-01-21 17:18:30|||||||||1
1611249520000|2021-01-21 17:18:40|5578.2|5575.4|5578.2|5575.4|5578.2|5575.4|5578.2|5575.4|0
1611249530000|2021-01-21 17:18:50|5579.1|5576.3|5578.1|5575.3|5579.1|5576.3|5578.1|5575.3|2
1611249540000|2021-01-21 17:19:00|5578.2|5575.4|5578.6|5575.8|5578.6|5575.8|5578.2|5575.4|0
1611249550000|2021-01-21 17:19:10|5578.2|5575.4|5577|5574.2|5578.2|5575.4|5577|5574.2|52
1611249560000|2021-01-21 17:19:20|5577.1|5574.3|5576.2|5573.4|5577.2|5574.4|5576.2|5573.4|20
1611249580000|2021-01-21 17:19:40|||||||||21
1611249590000|2021-01-21 17:19:50|||||||||2
1611249600000|2021-01-21 17:20:00|5577.2|5574.4|5577.6|5574.8|5578.2|5575.4|5577.2|5574.4|130
1611249610000|2021-01-21 17:20:10|5577.7|5574.9|5577.6|5574.8|5577.7|5574.9|5577.6|5574.8|0
1611249620000|2021-01-21 17:20:20|5578.1|5575.3|5577.6|5574.8|5578.2|5575.4|5577.6|5574.8|0
1611249630000|2021-01-21 17:20:30|5577.2|5574.4|5577.2|5574.4|5577.2|5574.4|5577.1|5574.3|0
1611249640000|2021-01-21 17:20:40|5577.6|5574.8|5576.6|5573.8|5578.1|5575.3|5576.6|5573.8|34
1611249650000|2021-01-21 17:20:50|5577|5574.2|5578.1|5575.3|5578.2|5575.4|5577|5574.2|11
1611249660000|2021-01-21 17:21:00|5578.2|5575.4|5578.2|5575.4|5578.2|5575.4|5578.1|5575.3|3
1611249670000|2021-01-21 17:21:10|5579.2|5576.4|5580|5577.2|5580.1|5577.3|5579.2|5576.4|16
1611249680000|2021-01-21 17:21:20|5579.6|5576.8|5580.2|5577.4|5580.2|5577.4|5579.6|5576.8|14
1611249690000|2021-01-21 17:21:30|5581|5578.2|5581.1|5578.3|5581.1|5578.3|5581|5578.2|5
1611249700000|2021-01-21 17:21:40|5581|5578.2|5581|5578.2|5581.6|5578.8|5580|5577.2|34
1611249710000|2021-01-21 17:21:50|5581.1|5578.3|5583.2|5580.4|5583.2|5580.4|5581.1|5578.3|46
1611249720000|2021-01-21 17:22:00|5583.1|5580.3|5583|5580.2|5583.2|5580.4|5583|5580.2|16
1611249730000|2021-01-21 17:22:10|5582|5579.2|5581.1|5578.3|5582|5579.2|5581.1|5578.3|18
1611249740000|2021-01-21 17:22:20|5580.6|5577.8|5579.6|5576.8|5580.6|5577.8|5579.6|5576.8|28
1611249750000|2021-01-21 17:22:30|5579.2|5576.4|5580.2|5577.4|5580.2|5577.4|5579.2|5576.4|6
1611249760000|2021-01-21 17:22:40|5581|5578.2|5581|5578.2|5581.2|5578.4|5581|5578.2|7
1611249770000|2021-01-21 17:22:50|5581.6|5578.8|5581.2|5578.4|5582|5579.2|5581.1|5578.3|4
1611249780000|2021-01-21 17:23:00|5581.6|5578.8|5581.2|5578.4|5581.6|5578.8|5581|5578.2|7
1611249790000|2021-01-21 17:23:10|5582|5579.2|5582.2|5579.4|5582.2|5579.4|5582|5579.2|2
1611249800000|2021-01-21 17:23:20|5583.1|5580.3|5583.2|5580.4|5583.2|5580.4|5583.1|5580.3|146
1611249810000|2021-01-21 17:23:30|5583|5580.2|5583.6|5580.8|5583.6|5580.8|5582.1|5579.3|20
1611249820000|2021-01-21 17:23:40|5583.2|5580.4|5584.1|5581.3|5584.1|5581.3|5583.2|5580.4|23
1611249830000|2021-01-21 17:23:50|5584|5581.2|5585.2|5582.4|5585.2|5582.4|5583.4|5580.6|31
1611249840000|2021-01-21 17:24:00|5585.6|5582.8|5586|5583.2|5586.1|5583.3|5584.6|5581.8|70
1611249850000|2021-01-21 17:24:10|5585.6|5582.8|5583.7|5580.9|5585.6|5582.8|5583.2|5580.4|52
1611249860000|2021-01-21 17:24:20|5584.2|5581.4|5584.2|5581.4|5584.2|5581.4|5584.2|5581.4|1
1611249870000|2021-01-21 17:24:30|5585.1|5582.3|5586.2|5583.4|5586.2|5583.4|5584.6|5581.8|9
1611249880000|2021-01-21 17:24:40|5586.1|5583.3|5585.2|5582.4|5586.2|5583.4|5585.2|5582.4|38
1611249890000|2021-01-21 17:24:50|||||||||1
1611249900000|2021-01-21 17:25:00|5585.1|5582.3|5585.2|5582.4|5585.2|5582.4|5584.7|5581.9|7
1611249910000|2021-01-21 17:25:10|5584.7|5581.9|5585.2|5582.4|5585.2|5582.4|5584.2|5581.4|3
1611249930000|2021-01-21 17:25:30|||||||||7
1611249950000|2021-01-21 17:25:50|||||||||1
1611249960000|2021-01-21 17:26:00|5585|5582.2|5586.1|5583.3|5586.1|5583.3|5585|5582.2|5
1611249970000|2021-01-21 17:26:10|5585.2|5582.4|5585.2|5582.4|5585.2|5582.4|5585.2|5582.4|0
1611249980000|2021-01-21 17:26:20|5585.1|5582.3|5585.2|5582.4|5585.2|5582.4|5584.7|5581.9|6
1611249990000|2021-01-21 17:26:30|5585.1|5582.3|5584.7|5581.9|5585.2|5582.4|5584.7|5581.9|1
1611250000000|2021-01-21 17:26:40|5585.2|5582.4|5584.6|5581.8|5585.2|5582.4|5584.6|5581.8|13
1611250010000|2021-01-21 17:26:50|5584.2|5581.4|5584.2|5581.4|5584.2|5581.4|5583.7|5580.9|8
1611250020000|2021-01-21 17:27:00|5584.1|5581.3|5584.7|5581.9|5584.7|5581.9|5584.1|5581.3|4
1611250030000|2021-01-21 17:27:10|5585.2|5582.4|5585.1|5582.3|5585.2|5582.4|5584.7|5581.9|7
1611250040000|2021-01-21 17:27:20|5585.2|5582.4|5585.2|5582.4|5585.2|5582.4|5585.2|5582.4|0
1611250050000|2021-01-21 17:27:30|5585.1|5582.3|5584|5581.2|5585.1|5582.3|5583.7|5580.9|66
1611250060000|2021-01-21 17:27:40|5583.2|5580.4|5583.2|5580.4|5583.2|5580.4|5583.2|5580.4|0
1611250070000|2021-01-21 17:27:50|5582.7|5579.9|5583.2|5580.4|5583.2|5580.4|5582.7|5579.9|6
1611250080000|2021-01-21 17:28:00|5583.1|5580.3|5584.7|5581.9|5585|5582.2|5583.1|5580.3|12
1611250090000|2021-01-21 17:28:10|5584|5581.2|5584.1|5581.3|5584.2|5581.4|5584|5581.2|55
1611250100000|2021-01-21 17:28:20|5584.2|5581.4|5584.2|5581.4|5586.2|5583.4|5584.1|5581.3|694
1611250110000|2021-01-21 17:28:30|5585.2|5582.4|5583.6|5580.8|5585.2|5582.4|5583.6|5580.8|26
1611250120000|2021-01-21 17:28:40|5583.2|5580.4|5584.1|5581.3|5584.2|5581.4|5583.2|5580.4|252
1611250130000|2021-01-21 17:28:50|5584.2|5581.4|5584.3|5581.5|5584.8|5582|5584.1|5581.3|39
1611250140000|2021-01-21 17:29:00|5584.2|5581.4|5584.2|5581.4|5584.2|5581.4|5583.2|5580.4|253
1611250150000|2021-01-21 17:29:10|5584.1|5581.3|5584.2|5581.4|5584.2|5581.4|5584.1|5581.3|1
1611250160000|2021-01-21 17:29:20|5584.1|5581.3|5583.6|5580.8|5584.1|5581.3|5583.6|5580.8|3
1611250170000|2021-01-21 17:29:30|5583.2|5580.4|5584.1|5581.3|5584.2|5581.4|5583.2|5580.4|3
1611250180000|2021-01-21 17:29:40|5584|5581.2|5584|5581.2|5584.1|5581.3|5584|5581.2|0
1611250190000|2021-01-21 17:29:50|||||||||1
1611250200000|2021-01-21 17:30:00|5583.6|5580.8|5584.1|5581.3|5584.1|5581.3|5583.1|5580.3|8
1611250210000|2021-01-21 17:30:10|5584|5581.2|5583.2|5580.4|5584.1|5581.3|5583.1|5580.3|3
1611250220000|2021-01-21 17:30:20|5583.6|5580.8|5584.1|5581.3|5584.2|5581.4|5583.6|5580.8|15
1611250230000|2021-01-21 17:30:30|5584.2|5581.4|5584.1|5581.3|5584.2|5581.4|5584.1|5581.3|4
1611250240000|2021-01-21 17:30:40|5584|5581.2|5584|5581.2|5584|5581.2|5584|5581.2|2
1611250250000|2021-01-21 17:30:50|5583.6|5580.8|5583.6|5580.8|5583.6|5580.8|5583.6|5580.8|3
1611250260000|2021-01-21 17:31:00|5583.5|5580.7|5582|5579.2|5583.5|5580.7|5582|5579.2|13
1611250270000|2021-01-21 17:31:10|||||||||1
1611250280000|2021-01-21 17:31:20|5582.2|5579.4|5583.6|5580.8|5583.6|5580.8|5582.2|5579.4|2
1611250290000|2021-01-21 17:31:30|5584|5581.2|5584.2|5581.4|5584.2|5581.4|5584|5581.2|4
1611250300000|2021-01-21 17:31:40|5584.5|5581.7|5585.2|5582.4|5585.2|5582.4|5584.1|5581.3|9
1611250310000|2021-01-21 17:31:50|5585.6|5582.8|5587|5584.2|5587.1|5584.3|5585.6|5582.8|2
1611250320000|2021-01-21 17:32:00|5586.6|5583.8|5587.1|5584.3|5587.2|5584.4|5586.6|5583.8|21
1611250330000|2021-01-21 17:32:10|5587.2|5584.4|5587.1|5584.3|5587.6|5584.8|5587|5584.2|10
1611250340000|2021-01-21 17:32:20|5587|5584.2|5587.6|5584.8|5587.6|5584.8|5587|5584.2|6
1611250350000|2021-01-21 17:32:30|5587.2|5584.4|5587.2|5584.4|5587.2|5584.4|5587.1|5584.3|1
1611250360000|2021-01-21 17:32:40|5587|5584.2|5587.1|5584.3|5587.2|5584.4|5587|5584.2|10
1611250370000|2021-01-21 17:32:50|5587|5584.2|5586|5583.2|5587|5584.2|5586|5583.2|1
1611250380000|2021-01-21 17:33:00|5585.6|5582.8|5586.1|5583.3|5586.1|5583.3|5585.1|5582.3|7
1611250390000|2021-01-21 17:33:10|5586|5583.2|5585.6|5582.8|5586|5583.2|5585.6|5582.8|1
1611250400000|2021-01-21 17:33:20|5586|5583.2|5586.2|5583.4|5586.2|5583.4|5585.1|5582.3|27
1611250410000|2021-01-21 17:33:30|5587|5584.2|5587|5584.2|5587|5584.2|5587|5584.2|1
1611250420000|2021-01-21 17:33:40|5586.6|5583.8|5587|5584.2|5587.1|5584.3|5586.6|5583.8|20
1611250430000|2021-01-21 17:33:50|5586.1|5583.3|5586.2|5583.4|5586.2|5583.4|5586|5583.2|0
1611250440000|2021-01-21 17:34:00|5586.1|5583.3|5587.1|5584.3|5587.1|5584.3|5586.1|5583.3|5
1611250450000|2021-01-21 17:34:10|5587.2|5584.4|5588|5585.2|5588.1|5585.3|5587.2|5584.4|0
1611250460000|2021-01-21 17:34:20|5588.1|5585.3|5588.6|5585.8|5588.6|5585.8|5588|5585.2|5
1611250470000|2021-01-21 17:34:30|5588.2|5585.4|5589|5586.2|5589.1|5586.3|5588.2|5585.4|9
1611250480000|2021-01-21 17:34:40|5589.1|5586.3|5591.6|5588.8|5591.6|5588.8|5589|5586.2|54
1611250490000|2021-01-21 17:34:50|5592|5589.2|5592|5589.2|5592|5589.2|5592|5589.2|40
1611250500000|2021-01-21 17:35:00|5591.6|5588.8|5591.2|5588.4|5591.8|5589|5591|5588.2|199
1611250510000|2021-01-21 17:35:10|||||||||2
1611250520000|2021-01-21 17:35:20|5591.6|5588.8|5592.2|5589.4|5592.2|5589.4|5591.6|5588.8|335
1611250530000|2021-01-21 17:35:30|5593|5590.2|5594.2|5591.4|5594.2|5591.4|5593|5590.2|291
1611250540000|2021-01-21 17:35:40|5593.8|5591|5594.2|5591.4|5594.2|5591.4|5593.6|5590.8|10
1611250550000|2021-01-21 17:35:50|5593.4|5590.6|5591.6|5588.8|5593.4|5590.6|5591.2|5588.4|38
1611250560000|2021-01-21 17:36:00|5591.7|5588.9|5593.8|5591|5593.8|5591|5591.7|5588.9|28
1611250570000|2021-01-21 17:36:10|5594.1|5591.3|5594.2|5591.4|5594.2|5591.4|5594|5591.2|3
1611250580000|2021-01-21 17:36:20|||||||||4
1611250590000|2021-01-21 17:36:30|5594|5591.2|5594|5591.2|5594|5591.2|5594|5591.2|3
1611250600000|2021-01-21 17:36:40|5593.6|5590.8|5593.6|5590.8|5593.6|5590.8|5593.6|5590.8|7
1611250610000|2021-01-21 17:36:50|5593.2|5590.4|5592.1|5589.3|5593.2|5590.4|5592.1|5589.3|10
1611250620000|2021-01-21 17:37:00|5592.2|5589.4|5592.1|5589.3|5592.2|5589.4|5591.6|5588.8|11
1611250630000|2021-01-21 17:37:10|5592.2|5589.4|5591|5588.2|5592.2|5589.4|5591|5588.2|18
1611250640000|2021-01-21 17:37:20|5590.1|5587.3|5590.2|5587.4|5590.2|5587.4|5590.1|5587.3|13
1611250650000|2021-01-21 17:37:30|5591|5588.2|5591|5588.2|5591|5588.2|5591|5588.2|0
1611250660000|2021-01-21 17:37:40|5591.2|5588.4|5591.2|5588.4|5591.2|5588.4|5591.1|5588.3|1
1611250680000|2021-01-21 17:38:00|5592|5589.2|5592.1|5589.3|5592.2|5589.4|5592|5589.2|59
1611250690000|2021-01-21 17:38:10|5592|5589.2|5592|5589.2|5592|5589.2|5592|5589.2|1
1611250700000|2021-01-21 17:38:20|5591.2|5588.4|5592.2|5589.4|5592.2|5589.4|5591.2|5588.4|12
1611250710000|2021-01-21 17:38:30|||||||||1
1611250720000|2021-01-21 17:38:40|5592.1|5589.3|5592|5589.2|5592.2|5589.4|5591|5588.2|7
1611250730000|2021-01-21 17:38:50|5591.1|5588.3|5591.2|5588.4|5591.2|5588.4|5591.1|5588.3|0
1611250740000|2021-01-21 17:39:00|5590.6|5587.8|5590.2|5587.4|5590.7|5587.9|5590.2|5587.4|19
1611250750000|2021-01-21 17:39:10|5590|5587.2|5589.2|5586.4|5590|5587.2|5588.8|5586|29
1611250760000|2021-01-21 17:39:20|5588.7|5585.9|5588.7|5585.9|5589.1|5586.3|5588.2|5585.4|12
1611250770000|2021-01-21 17:39:30|5588.2|5585.4|5588.7|5585.9|5588.7|5585.9|5588.2|5585.4|13
1611250780000|2021-01-21 17:39:40|5589.2|5586.4|5589.2|5586.4|5589.2|5586.4|5589.2|5586.4|0
1611250790000|2021-01-21 17:39:50|5589.7|5586.9|5589.8|5587|5590.2|5587.4|5589.7|5586.9|0
1611250800000|2021-01-21 17:40:00|5589.7|5586.9|5590.2|5587.4|5590.2|5587.4|5589.7|5586.9|1
1611250810000|2021-01-21 17:40:10|||||||||57
1611250830000|2021-01-21 17:40:30|5590.3|5587.5|5591.2|5588.4|5591.2|5588.4|5590.3|5587.5|2
1611250840000|2021-01-21 17:40:40|5591|5588.2|5591.2|5588.4|5591.2|5588.4|5590.2|5587.4|48
1611250850000|2021-01-21 17:40:50|||||||||19
1611250860000|2021-01-21 17:41:00|5591.3|5588.5|5593.7|5590.9|5593.7|5590.9|5591.3|5588.5|21
1611250870000|2021-01-21 17:41:10|5593.6|5590.8|5593.2|5590.4|5594.2|5591.4|5593.2|5590.4|14
1611250880000|2021-01-21 17:41:20|5594.2|5591.4|5594.2|5591.4|5595.2|5592.4|5594.2|5591.4|17
1611250890000|2021-01-21 17:41:30|5594.3|5591.5|5594.7|5591.9|5594.7|5591.9|5594.2|5591.4|6
1611250900000|2021-01-21 17:41:40|5594.2|5591.4|5594.3|5591.5|5594.3|5591.5|5594.2|5591.4|0
1611250910000|2021-01-21 17:41:50|5594.7|5591.9|5594.6|5591.8|5595.2|5592.4|5594.3|5591.5|15
1611250920000|2021-01-21 17:42:00|5594.2|5591.4|5594.2|5591.4|5594.2|5591.4|5594.2|5591.4|7
1611250940000|2021-01-21 17:42:20|5594.3|5591.5|5594.2|5591.4|5594.3|5591.5|5594.2|5591.4|17
1611250950000|2021-01-21 17:42:30|5594.3|5591.5|5594.2|5591.4|5594.3|5591.5|5594.2|5591.4|201
1611250960000|2021-01-21 17:42:40|||||||||52
1611250970000|2021-01-21 17:42:50|5593.2|5590.4|5592.2|5589.4|5593.2|5590.4|5592.2|5589.4|105
1611250980000|2021-01-21 17:43:00|5592.6|5589.8|5592.2|5589.4|5592.7|5589.9|5592.2|5589.4|6
1611250990000|2021-01-21 17:43:10|5592.3|5589.5|5594.2|5591.4|5594.2|5591.4|5592.3|5589.5|10
1611251000000|2021-01-21 17:43:20|5594.1|5591.3|5594.2|5591.4|5594.2|5591.4|5593.2|5590.4|3
1611251010000|2021-01-21 17:43:30|||||||||1
1611251040000|2021-01-21 17:44:00|||||||||1
1611251050000|2021-01-21 17:44:10|5595.2|5592.4|5596.2|5593.4|5596.4|5593.6|5595.2|5592.4|25
1611251060000|2021-01-21 17:44:20|5596.4|5593.6|5596.3|5593.5|5597.1|5594.3|5596.3|5593.5|7
1611251070000|2021-01-21 17:44:30|5596.4|5593.6|5597.4|5594.6|5597.4|5594.6|5596.3|5593.5|8
1611251080000|2021-01-21 17:44:40|5597.8|5595|5596.2|5593.4|5598.2|5595.4|5596.2|5593.4|17
1611251090000|2021-01-21 17:44:50|5596.3|5593.5|5595.8|5593|5596.3|5593.5|5595.3|5592.5|12
1611251100000|2021-01-21 17:45:00|5596.3|5593.5|5596.2|5593.4|5596.3|5593.5|5596.2|5593.4|8
1611251120000|2021-01-21 17:45:20|5595.7|5592.9|5595.2|5592.4|5595.7|5592.9|5595.2|5592.4|1
1611251130000|2021-01-21 17:45:30|5595.3|5592.5|5595.8|5593|5595.8|5593|5595.2|5592.4|4
1611251140000|2021-01-21 17:45:40|5595.7|5592.9|5595.2|5592.4|5595.7|5592.9|5595.2|5592.4|0
1611251150000|2021-01-21 17:45:50|5596.2|5593.4|5594.2|5591.4|5596.2|5593.4|5594.2|5591.4|49
1611251160000|2021-01-21 17:46:00|5594.7|5591.9|5595.8|5593|5595.8|5593|5594.7|5591.9|3
1611251170000|2021-01-21 17:46:10|5596.4|5593.6|5596.3|5593.5|5596.8|5594|5596.2|5593.4|4
1611251180000|2021-01-21 17:46:20|5596.7|5593.9|5596.7|5593.9|5596.7|5593.9|5596.7|5593.9|2
1611251190000|2021-01-21 17:46:30|5597.2|5594.4|5597.2|5594.4|5597.2|5594.4|5597.2|5594.4|0
1611251200000|2021-01-21 17:46:40|5597.3|5594.5|5598.2|5595.4|5598.2|5595.4|5597.3|5594.5|5
1611251210000|2021-01-21 17:46:50|||||||||3
1611251220000|2021-01-21 17:47:00|||||||||27
1611251230000|2021-01-21 17:47:10|5598.3|5595.5|5598.2|5595.4|5599.2|5596.4|5598.2|5595.4|6
1611251240000|2021-01-21 17:47:20|5598.7|5595.9|5597.2|5594.4|5598.7|5595.9|5597.2|5594.4|14
1611251250000|2021-01-21 17:47:30|5597.4|5594.6|5598.2|5595.4|5598.2|5595.4|5597.4|5594.6|1
1611251260000|2021-01-21 17:47:40|5597.2|5594.4|5597.2|5594.4|5597.2|5594.4|5597.2|5594.4|13
1611251300000|2021-01-21 17:48:20|5597|5594.2|5597.2|5594.4|5597.2|5594.4|5595.2|5592.4|36
1611251310000|2021-01-21 17:48:30|5596.2|5593.4|5596.2|5593.4|5596.2|5593.4|5596.2|5593.4|363
1611251320000|2021-01-21 17:48:40|5596.1|5593.3|5596.2|5593.4|5596.2|5593.4|5595.3|5592.5|1
1611251340000|2021-01-21 17:49:00|5596|5593.2|5596.8|5594|5597.4|5594.6|5595.8|5593|176
1611251350000|2021-01-21 17:49:10|5597.2|5594.4|5598.8|5596|5599.2|5596.4|5597.2|5594.4|114
1611251360000|2021-01-21 17:49:20|5598.3|5595.5|5600.3|5597.5|5600.7|5597.9|5598.2|5595.4|154
1611251370000|2021-01-21 17:49:30|5600.2|5597.4|5600.2|5597.4|5600.2|5597.4|5600.2|5597.4|13
1611251380000|2021-01-21 17:49:40|||||||||1
1611251390000|2021-01-21 17:49:50|5601.2|5598.4|5601.2|5598.4|5601.2|5598.4|5601.2|5598.4|1
1611251400000|2021-01-21 17:50:00|5600.4|5597.6|5600.3|5597.5|5600.4|5597.6|5600.3|5597.5|1
1611251410000|2021-01-21 17:50:10|5600.4|5597.6|5600.2|5597.4|5600.4|5597.6|5600.2|5597.4|2
1611251420000|2021-01-21 17:50:20|5600|5597.2|5599.8|5597|5600|5597.2|5598.8|5596|12
1611251430000|2021-01-21 17:50:30|5600.2|5597.4|5598.2|5595.4|5600.2|5597.4|5598.2|5595.4|110
1611251440000|2021-01-21 17:50:40|5598.4|5595.6|5598.2|5595.4|5598.8|5596|5598.2|5595.4|11
1611251450000|2021-01-21 17:50:50|5598.7|5595.9|5598.2|5595.4|5598.7|5595.9|5597.2|5594.4|25
1611251460000|2021-01-21 17:51:00|5597.8|5595|5599.2|5596.4|5599.2|5596.4|5597.8|5595|2
1611251470000|2021-01-21 17:51:10|5598.2|5595.4|5598.2|5595.4|5598.2|5595.4|5598.2|5595.4|3
1611251480000|2021-01-21 17:51:20|5598.4|5595.6|5599.2|5596.4|5599.2|5596.4|5598.4|5595.6|1
1611251490000|2021-01-21 17:51:30|5599.3|5596.5|5599.8|5597|5600.2|5597.4|5599.2|5596.4|18
1611251500000|2021-01-21 17:51:40|5599.7|5596.9|5600.2|5597.4|5600.3|5597.5|5599.7|5596.9|10
1611251510000|2021-01-21 17:51:50|5599.7|5596.9|5599.7|5596.9|5599.7|5596.9|5599.7|5596.9|11
1611251520000|2021-01-21 17:52:00|5599.8|5597|5599.8|5597|5599.8|5597|5599.2|5596.4|30
1611251530000|2021-01-21 17:52:10|5599.7|5596.9|5597.8|5595|5599.7|5596.9|5597.8|5595|684
1611251540000|2021-01-21 17:52:20|5597.3|5594.5|5598.2|5595.4|5598.2|5595.4|5597.3|5594.5|1
1611251550000|2021-01-21 17:52:30|5598.8|5596|5598.2|5595.4|5598.8|5596|5598.2|5595.4|18
1611251560000|2021-01-21 17:52:40|5598.7|5595.9|5598.8|5596|5599.2|5596.4|5598.7|5595.9|1
1611251570000|2021-01-21 17:52:50|5598.7|5595.9|5599.2|5596.4|5599.2|5596.4|5598.7|5595.9|3
1611251580000|2021-01-21 17:53:00|5599.6|5596.8|5599.2|5596.4|5600.2|5597.4|5599.2|5596.4|10
1611251590000|2021-01-21 17:53:10|5599.7|5596.9|5599.7|5596.9|5600.2|5597.4|5599.2|5596.4|55
1611251600000|2021-01-21 17:53:20|5599.6|5596.8|5599.2|5596.4|5599.6|5596.8|5599.2|5596.4|26
1611251610000|2021-01-21 17:53:30|5599.1|5596.3|5599.8|5597|5599.8|5597|5598.7|5595.9|69
1611251620000|2021-01-21 17:53:40|5600.2|5597.4|5600.7|5597.9|5601.2|5598.4|5600.2|5597.4|106
1611251630000|2021-01-21 17:53:50|5600.8|5598|5601.2|5598.4|5601.2|5598.4|5600.8|5598|0
1611251640000|2021-01-21 17:54:00|5601.3|5598.5|5601.8|5599|5601.8|5599|5601.2|5598.4|23
1611251650000|2021-01-21 17:54:10|5601.7|5598.9|5602.2|5599.4|5603.2|5600.4|5601.7|5598.9|17
1611251660000|2021-01-21 17:54:20|5601.2|5598.4|5601.2|5598.4|5602.1|5599.3|5601.2|5598.4|94
1611251670000|2021-01-21 17:54:30|5601.7|5598.9|5602.2|5599.4|5602.2|5599.4|5601.7|5598.9|103
1611251680000|2021-01-21 17:54:40|||||||||26
1611251690000|2021-01-21 17:54:50|||||||||2
1611251700000|2021-01-21 17:55:00|5602.3|5599.5|5602.8|5600|5603.2|5600.4|5602.2|5599.4|16
1611251710000|2021-01-21 17:55:10|5602.7|5599.9|5602.2|5599.4|5603.2|5600.4|5602.2|5599.4|49
1611251720000|2021-01-21 17:55:20|||||||||1
1611251740000|2021-01-21 17:55:40|5602.6|5599.8|5602.8|5600|5602.8|5600|5602.6|5599.8|5
1611251750000|2021-01-21 17:55:50|5603.4|5600.6|5603.2|5600.4|5603.4|5600.6|5603.2|5600.4|37
1611251760000|2021-01-21 17:56:00|5603.4|5600.6|5603.3|5600.5|5603.4|5600.6|5603.2|5600.4|6
1611251770000|2021-01-21 17:56:10|5603.4|5600.6|5604.3|5601.5|5605.2|5602.4|5603.3|5600.5|111
1611251780000|2021-01-21 17:56:20|5604.7|5601.9|5605.8|5603|5606.2|5603.4|5604.7|5601.9|1169
1611251790000|2021-01-21 17:56:30|5605.4|5602.6|5604.3|5601.5|5605.4|5602.6|5604.3|5601.5|28
1611251800000|2021-01-21 17:56:40|5604.2|5601.4|5603.3|5600.5|5604.4|5601.6|5603.3|5600.5|56
1611251810000|2021-01-21 17:56:50|5603.4|5600.6|5603.4|5600.6|5603.4|5600.6|5603.4|5600.6|9
1611251820000|2021-01-21 17:57:00|5603.3|5600.5|5603.2|5600.4|5603.3|5600.5|5602.4|5599.6|67
1611251830000|2021-01-21 17:57:10|5603.4|5600.6|5603.2|5600.4|5603.4|5600.6|5603.2|5600.4|19
1611251840000|2021-01-21 17:57:20|5603.3|5600.5|5602.2|5599.4|5603.4|5600.6|5602.2|5599.4|18
1611251850000|2021-01-21 17:57:30|5602.3|5599.5|5602.2|5599.4|5602.4|5599.6|5602.2|5599.4|0
1611251860000|2021-01-21 17:57:40|5602.3|5599.5|5602.3|5599.5|5603.8|5601|5602.2|5599.4|15
1611251870000|2021-01-21 17:57:50|5602.2|5599.4|5601.4|5598.6|5602.2|5599.4|5601.2|5598.4|6
1611251880000|2021-01-21 17:58:00|5601.8|5599|5600.8|5598|5601.8|5599|5600.3|5597.5|31
1611251890000|2021-01-21 17:58:10|5601.3|5598.5|5602.2|5599.4|5602.4|5599.6|5601.3|5598.5|260
1611251900000|2021-01-21 17:58:20|5601.4|5598.6|5601.3|5598.5|5601.8|5599|5601.2|5598.4|1
1611251910000|2021-01-21 17:58:30|5601.7|5598.9|5601.2|5598.4|5601.8|5599|5601.2|5598.4|13
1611251920000|2021-01-21 17:58:40|5601.6|5598.8|5601.8|5599|5602.4|5599.6|5601.6|5598.8|27
1611251930000|2021-01-21 17:58:50|5602.2|5599.4|5601.4|5598.6|5602.2|5599.4|5601.3|5598.5|67
1611251940000|2021-01-21 17:59:00|5600.8|5598|5601.2|5598.4|5601.4|5598.6|5600.4|5597.6|36
1611251950000|2021-01-21 17:59:10|5601.4|5598.6|5601.2|5598.4|5601.4|5598.6|5601.2|5598.4|3
1611251960000|2021-01-21 17:59:20|5600.8|5598|5601.4|5598.6|5601.4|5598.6|5600.8|5598|15
1611251970000|2021-01-21 17:59:30|5602.2|5599.4|5600.4|5597.6|5602.2|5599.4|5600.4|5597.6|16
1611251980000|2021-01-21 17:59:40|||||||||5
1611251990000|2021-01-21 17:59:50|5601.3|5598.5|5601.4|5598.6|5601.4|5598.6|5601.2|5598.4|30
1611252000000|2021-01-21 18:00:00|5601.3|5598.5|5599.8|5597|5601.4|5598.6|5599.8|5597|33
1611252010000|2021-01-21 18:00:10|5600.2|5597.4|5601.3|5598.5|5601.4|5598.6|5600.2|5597.4|27
1611252020000|2021-01-21 18:00:20|5601.4|5598.6|5602.8|5600|5602.8|5600|5601.4|5598.6|19
1611252030000|2021-01-21 18:00:30|5603.4|5600.6|5603.4|5600.6|5603.4|5600.6|5603.4|5600.6|1
1611252040000|2021-01-21 18:00:40|5604.2|5601.4|5604.2|5601.4|5604.2|5601.4|5604.2|5601.4|1
1611252050000|2021-01-21 18:00:50|5603.4|5600.6|5604.2|5601.4|5604.2|5601.4|5603.2|5600.4|41
1611252060000|2021-01-21 18:01:00|5603.3|5600.5|5603.2|5600.4|5603.4|5600.6|5603.2|5600.4|5
1611252070000|2021-01-21 18:01:10|5602.4|5599.6|5602.4|5599.6|5602.4|5599.6|5602.4|5599.6|14
1611252080000|2021-01-21 18:01:20|5603.2|5600.4|5603.3|5600.5|5603.4|5600.6|5603.2|5600.4|41
1611252090000|2021-01-21 18:01:30|5603.2|5600.4|5603.2|5600.4|5603.4|5600.6|5603.2|5600.4|46
1611252100000|2021-01-21 18:01:40|5602.2|5599.4|5600.2|5597.4|5602.2|5599.4|5599.4|5596.6|22
1611252110000|2021-01-21 18:01:50|5600.3|5597.5|5599.8|5597|5600.3|5597.5|5599.2|5596.4|15
1611252120000|2021-01-21 18:02:00|5599.9|5597.1|5596.2|5593.4|5600.3|5597.5|5595.7|5592.9|1118
1611252130000|2021-01-21 18:02:10|5595.8|5593|5595.8|5593|5595.8|5593|5595.8|5593|33
1611252140000|2021-01-21 18:02:20|5596.2|5593.4|5595.2|5592.4|5596.2|5593.4|5595.2|5592.4|26
1611252150000|2021-01-21 18:02:30|5595.4|5592.6|5597.2|5594.4|5597.2|5594.4|5595.4|5592.6|21
1611252160000|2021-01-21 18:02:40|5597.7|5594.9|5598.3|5595.5|5599.2|5596.4|5597.2|5594.4|19
1611252170000|2021-01-21 18:02:50|5598.7|5595.9|5597.2|5594.4|5598.7|5595.9|5597.2|5594.4|22
1611252180000|2021-01-21 18:03:00|||||||||23
1611252190000|2021-01-21 18:03:10|5597.7|5594.9|5597.2|5594.4|5597.7|5594.9|5597.2|5594.4|2
1611252200000|2021-01-21 18:03:20|5597.7|5594.9|5597.2|5594.4|5597.7|5594.9|5597.2|5594.4|3
1611252210000|2021-01-21 18:03:30|5596.3|5593.5|5596.7|5593.9|5597.2|5594.4|5596.2|5593.4|10
1611252220000|2021-01-21 18:03:40|5596.2|5593.4|5596.3|5593.5|5596.7|5593.9|5596.2|5593.4|0
1611252230000|2021-01-21 18:03:50|5596.6|5593.8|5596.3|5593.5|5596.6|5593.8|5596.2|5593.4|1
1611252240000|2021-01-21 18:04:00|5596.7|5593.9|5596.2|5593.4|5597.2|5594.4|5596.2|5593.4|4
1611252250000|2021-01-21 18:04:10|5596|5593.2|5595.8|5593|5596|5593.2|5595.2|5592.4|3
1611252270000|2021-01-21 18:04:30|5596.2|5593.4|5597.2|5594.4|5597.2|5594.4|5596.2|5593.4|2
1611252280000|2021-01-21 18:04:40|5597.3|5594.5|5598.2|5595.4|5598.2|5595.4|5597.3|5594.5|48
1611252290000|2021-01-21 18:04:50|5598.1|5595.3|5597.6|5594.8|5598.1|5595.3|5597.6|5594.8|2
1611252300000|2021-01-21 18:05:00|5597.2|5594.4|5597.3|5594.5|5597.8|5595|5597.2|5594.4|58
1611252310000|2021-01-21 18:05:10|5597.4|5594.6|5598.4|5595.6|5598.4|5595.6|5597.3|5594.5|32
1611252320000|2021-01-21 18:05:20|5598.8|5596|5597.3|5594.5|5599.2|5596.4|5597.2|5594.4|56
1611252330000|2021-01-21 18:05:30|5597.8|5595|5599.2|5596.4|5599.3|5596.5|5597.7|5594.9|20
1611252340000|2021-01-21 18:05:40|5599.3|5596.5|5600.9|5598.1|5601.4|5598.6|5599.2|5596.4|173
1611252350000|2021-01-21 18:05:50|5600.8|5598|5600.4|5597.6|5601.3|5598.5|5600.4|5597.6|32
1611252360000|2021-01-21 18:06:00|5600.7|5597.9|5601.3|5598.5|5601.3|5598.5|5600.2|5597.4|14
1611252370000|2021-01-21 18:06:10|5601.2|5598.4|5602.3|5599.5|5602.3|5599.5|5601.2|5598.4|8
1611252380000|2021-01-21 18:06:20|5602.4|5599.6|5602.3|5599.5|5602.4|5599.6|5602.2|5599.4|44
1611252390000|2021-01-21 18:06:30|5602.4|5599.6|5603.3|5600.5|5603.8|5601|5602.4|5599.6|27
1611252400000|2021-01-21 18:06:40|5603.4|5600.6|5603.2|5600.4|5603.4|5600.6|5602.8|5600|43
1611252410000|2021-01-21 18:06:50|5603.3|5600.5|5603.4|5600.6|5603.4|5600.6|5603.2|5600.4|6
1611252420000|2021-01-21 18:07:00|5603.8|5601|5604.4|5601.6|5604.4|5601.6|5603.8|5601|56
1611252430000|2021-01-21 18:07:10|5604.2|5601.4|5604.3|5601.5|5604.4|5601.6|5603.8|5601|62
1611252440000|2021-01-21 18:07:20|5603.4|5600.6|5602.2|5599.4|5603.4|5600.6|5602.2|5599.4|105
1611252450000|2021-01-21 18:07:30|||||||||144
1611252460000|2021-01-21 18:07:40|5603.2|5600.4|5603.4|5600.6|5603.4|5600.6|5603.2|5600.4|105
1611252470000|2021-01-21 18:07:50|5603.8|5601|5603.8|5601|5603.8|5601|5603.8|5601|1
1611252480000|2021-01-21 18:08:00|5604.2|5601.4|5603.4|5600.6|5604.2|5601.4|5603.4|5600.6|2
1611252490000|2021-01-21 18:08:10|5604.6|5601.8|5604.8|5602|5604.8|5602|5604.6|5601.8|2
1611252500000|2021-01-21 18:08:20|||||||||8
1611252510000|2021-01-21 18:08:30|5604.4|5601.6|5603.8|5601|5604.4|5601.6|5603.4|5600.6|84
1611252520000|2021-01-21 18:08:40|5603.4|5600.6|5602.2|5599.4|5603.4|5600.6|5602.2|5599.4|6
1611252530000|2021-01-21 18:08:50|5603.2|5600.4|5604.3|5601.5|5604.3|5601.5|5603.2|5600.4|21
1611252540000|2021-01-21 18:09:00|5604.2|5601.4|5604.2|5601.4|5605.2|5602.4|5604.2|5601.4|3
1611252550000|2021-01-21 18:09:10|5604.3|5601.5|5604.2|5601.4|5604.3|5601.5|5604.2|5601.4|16
1611252560000|2021-01-21 18:09:20|||||||||1
1611252570000|2021-01-21 18:09:30|5604.7|5601.9|5604.2|5601.4|5604.8|5602|5604.2|5601.4|7
1611252580000|2021-01-21 18:09:40|5604.3|5601.5|5606.2|5603.4|5606.2|5603.4|5604.2|5601.4|8
1611252590000|2021-01-21 18:09:50|5605.3|5602.5|5606.4|5603.6|5606.4|5603.6|5605.3|5602.5|43
1611252600000|2021-01-21 18:10:00|5607.2|5604.4|5608.4|5605.6|5608.8|5606|5607.2|5604.4|87
1611252610000|2021-01-21 18:10:10|5608.2|5605.4|5608.4|5605.6|5608.4|5605.6|5608.2|5605.4|24
1611252620000|2021-01-21 18:10:20|5608.3|5605.5|5609.2|5606.4|5609.2|5606.4|5608.3|5605.5|32
1611252630000|2021-01-21 18:10:30|5608.8|5606|5608.3|5605.5|5608.8|5606|5608.2|5605.4|12
1611252640000|2021-01-21 18:10:40|5608.2|5605.4|5608.3|5605.5|5608.3|5605.5|5608.2|5605.4|0
1611252650000|2021-01-21 18:10:50|5608.2|5605.4|5607.2|5604.4|5608.2|5605.4|5607.2|5604.4|15
1611252660000|2021-01-21 18:11:00|5606.8|5604|5605.8|5603|5607.2|5604.4|5605.8|5603|14
1611252670000|2021-01-21 18:11:10|5605.2|5602.4|5605.7|5602.9|5606.1|5603.3|5605.2|5602.4|8
1611252680000|2021-01-21 18:11:20|5605.8|5603|5607.2|5604.4|5607.2|5604.4|5605.7|5602.9|9
1611252690000|2021-01-21 18:11:30|||||||||8
1611252700000|2021-01-21 18:11:40|5606.4|5603.6|5605.4|5602.6|5606.4|5603.6|5605.4|5602.6|997
1611252710000|2021-01-21 18:11:50|5604.9|5602.1|5605.4|5602.6|5605.4|5602.6|5604.4|5601.6|5
1611252720000|2021-01-21 18:12:00|5605.8|5603|5606|5603.2|5606|5603.2|5605.4|5602.6|5
1611252730000|2021-01-21 18:12:10|5606.4|5603.6|5605.4|5602.6|5606.4|5603.6|5605.4|5602.6|25
1611252740000|2021-01-21 18:12:20|5605.3|5602.5|5605.4|5602.6|5605.4|5602.6|5604.9|5602.1|6
1611252750000|2021-01-21 18:12:30|5605.8|5603|5605.9|5603.1|5605.9|5603.1|5605.8|5603|1
1611252760000|2021-01-21 18:12:40|5606.4|5603.6|5607|5604.2|5607.4|5604.6|5605.9|5603.1|34
1611252770000|2021-01-21 18:12:50|5606.4|5603.6|5607|5604.2|5607|5604.2|5606.4|5603.6|24
1611252780000|2021-01-21 18:13:00|5606.9|5604.1|5606.4|5603.6|5607|5604.2|5606.4|5603.6|11
1611252790000|2021-01-21 18:13:10|5607|5604.2|5606.5|5603.7|5607|5604.2|5606.5|5603.7|7
1611252800000|2021-01-21 18:13:20|5606.9|5604.1|5606.9|5604.1|5606.9|5604.1|5606.9|5604.1|50
1611252810000|2021-01-21 18:13:30|5606.5|5603.7|5607|5604.2|5607.4|5604.6|5606.5|5603.7|74
1611252820000|2021-01-21 18:13:40|5607.4|5604.6|5607.4|5604.6|5607.4|5604.6|5607.4|5604.6|28
1611252830000|2021-01-21 18:13:50|5607.5|5604.7|5608.3|5605.5|5608.4|5605.6|5607.4|5604.6|23
1611252840000|2021-01-21 18:14:00|5608.4|5605.6|5607.9|5605.1|5608.4|5605.6|5607.9|5605.1|6
1611252850000|2021-01-21 18:14:10|5607.4|5604.6|5607.4|5604.6|5607.4|5604.6|5607.4|5604.6|7
1611252860000|2021-01-21 18:14:20|5607.5|5604.7|5607.4|5604.6|5607.5|5604.7|5607.4|5604.6|0
1611252870000|2021-01-21 18:14:30|5607.5|5604.7|5607.4|5604.6|5607.5|5604.7|5607.4|5604.6|11
1611252880000|2021-01-21 18:14:40|||||||||68
1611252890000|2021-01-21 18:14:50|||||||||14
1611252900000|2021-01-21 18:15:00|5605.4|5602.6|5606.4|5603.6|5606.4|5603.6|5605.4|5602.6|104
1611252910000|2021-01-21 18:15:10|5605.9|5603.1|5606.4|5603.6|5606.4|5603.6|5605.9|5603.1|30
1611252930000|2021-01-21 18:15:30|||||||||1
1611252940000|2021-01-21 18:15:40|5606|5603.2|5606.4|5603.6|5606.4|5603.6|5606|5603.2|10
1611252950000|2021-01-21 18:15:50|5605.4|5602.6|5606.4|5603.6|5606.4|5603.6|5605.4|5602.6|61
1611252970000|2021-01-21 18:16:10|5605.6|5602.8|5606.4|5603.6|5606.4|5603.6|5605.4|5602.6|17
1611252980000|2021-01-21 18:16:20|5605.6|5602.8|5605.4|5602.6|5605.6|5602.8|5605.4|5602.6|10
1611252990000|2021-01-21 18:16:30|5605.5|5602.7|5605.5|5602.7|5605.5|5602.7|5605.5|5602.7|4
1611253000000|2021-01-21 18:16:40|5605.6|5602.8|5605.5|5602.7|5606.4|5603.6|5605.5|5602.7|2
1611253010000|2021-01-21 18:16:50|5605.4|5602.6|5605.4|5602.6|5605.5|5602.7|5605.4|5602.6|13
1611253020000|2021-01-21 18:17:00|5604.4|5601.6|5602|5599.2|5604.4|5601.6|5601.6|5598.8|78
1611253030000|2021-01-21 18:17:10|5602.4|5599.6|5598.4|5595.6|5602.4|5599.6|5597.5|5594.7|161
1611253040000|2021-01-21 18:17:20|5598.8|5596|5595|5592.2|5599|5596.2|5594.6|5591.8|72
1611253050000|2021-01-21 18:17:30|5594.6|5591.8|5596.1|5593.3|5596.8|5594|5594.6|5591.8|79
1611253060000|2021-01-21 18:17:40|5596.6|5593.8|5598.4|5595.6|5600|5597.2|5596.6|5593.8|72
1611253070000|2021-01-21 18:17:50|5598.5|5595.7|5598.6|5595.8|5598.6|5595.8|5598.4|5595.6|23
1611253080000|2021-01-21 18:18:00|5599.4|5596.6|5599.5|5596.7|5600.5|5597.7|5599.4|5596.6|27
1611253090000|2021-01-21 18:18:10|5599.4|5596.6|5599.5|5596.7|5600|5597.2|5599.4|5596.6|2
1611253100000|2021-01-21 18:18:20|5599.6|5596.8|5600.5|5597.7|5600.5|5597.7|5599.6|5596.8|1
1611253110000|2021-01-21 18:18:30|5601|5598.2|5600.4|5597.6|5601|5598.2|5600.4|5597.6|0
1611253120000|2021-01-21 18:18:40|5600.5|5597.7|5600.5|5597.7|5600.6|5597.8|5600.5|5597.7|0
1611253130000|2021-01-21 18:18:50|5600.6|5597.8|5600.6|5597.8|5600.6|5597.8|5600.5|5597.7|0
1611253140000|2021-01-21 18:19:00|5601.4|5598.6|5602|5599.2|5602|5599.2|5601.4|5598.6|9
1611253150000|2021-01-21 18:19:10|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|1
1611253160000|2021-01-21 18:19:20|5602.5|5599.7|5602.5|5599.7|5602.5|5599.7|5602.4|5599.6|2
1611253170000|2021-01-21 18:19:30|5603|5600.2|5603.4|5600.6|5603.5|5600.7|5602.6|5599.8|1
1611253190000|2021-01-21 18:19:50|5603.5|5600.7|5603.4|5600.6|5603.5|5600.7|5603.4|5600.6|3
1611253200000|2021-01-21 18:20:00|5603.5|5600.7|5603.4|5600.6|5603.6|5600.8|5603.4|5600.6|17
1611253210000|2021-01-21 18:20:10|||||||||1
1611253230000|2021-01-21 18:20:30|5603.6|5600.8|5603.5|5600.7|5603.6|5600.8|5603.4|5600.6|3
1611253240000|2021-01-21 18:20:40|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|5603.5|5600.7|5
1611253260000|2021-01-21 18:21:00|5604.4|5601.6|5604.4|5601.6|5604.4|5601.6|5604.4|5601.6|1
1611253270000|2021-01-21 18:21:10|5604.6|5601.8|5605.4|5602.6|5605.4|5602.6|5604.4|5601.6|12
1611253280000|2021-01-21 18:21:20|5605.5|5602.7|5605.4|5602.6|5605.5|5602.7|5605.4|5602.6|0
1611253290000|2021-01-21 18:21:30|5605.5|5602.7|5605.4|5602.6|5605.5|5602.7|5605.4|5602.6|4
1611253300000|2021-01-21 18:21:40|||||||||6
1611253310000|2021-01-21 18:21:50|5606.3|5603.5|5605.4|5602.6|5606.3|5603.5|5605.4|5602.6|16
1611253320000|2021-01-21 18:22:00|5605.5|5602.7|5605.4|5602.6|5605.5|5602.7|5605.4|5602.6|4
1611253330000|2021-01-21 18:22:10|5605.5|5602.7|5605.4|5602.6|5605.5|5602.7|5605.4|5602.6|7
1611253340000|2021-01-21 18:22:20|||||||||1
1611253350000|2021-01-21 18:22:30|5605.5|5602.7|5605.4|5602.6|5605.5|5602.7|5605.4|5602.6|5
1611253360000|2021-01-21 18:22:40|5605.5|5602.7|5605.4|5602.6|5605.5|5602.7|5605.4|5602.6|6
1611253370000|2021-01-21 18:22:50|||||||||5
1611253380000|2021-01-21 18:23:00|5605.5|5602.7|5605.4|5602.6|5605.5|5602.7|5605.4|5602.6|5
1611253390000|2021-01-21 18:23:10|5605.5|5602.7|5605.5|5602.7|5605.6|5602.8|5605.5|5602.7|4
1611253400000|2021-01-21 18:23:20|5605.6|5602.8|5606.4|5603.6|5606.4|5603.6|5605.6|5602.8|23
1611253410000|2021-01-21 18:23:30|5606.6|5603.8|5607.4|5604.6|5607.9|5605.1|5606.6|5603.8|73
1611253420000|2021-01-21 18:23:40|5606.6|5603.8|5605.4|5602.6|5606.6|5603.8|5605.4|5602.6|29
1611253430000|2021-01-21 18:23:50|5604.6|5601.8|5604.4|5601.6|5604.6|5601.8|5604|5601.2|229
1611253440000|2021-01-21 18:24:00|||||||||16
1611253450000|2021-01-21 18:24:10|||||||||5
1611253460000|2021-01-21 18:24:20|5604.5|5601.7|5605.4|5602.6|5605.4|5602.6|5604.5|5601.7|7
1611253470000|2021-01-21 18:24:30|||||||||1
1611253480000|2021-01-21 18:24:40|5606.4|5603.6|5606.4|5603.6|5606.4|5603.6|5606|5603.2|26
1611253490000|2021-01-21 18:24:50|5606|5603.2|5605.4|5602.6|5606|5603.2|5605.4|5602.6|5
1611253500000|2021-01-21 18:25:00|5605.5|5602.7|5605.5|5602.7|5605.5|5602.7|5605.4|5602.6|6
1611253510000|2021-01-21 18:25:10|5605.4|5602.6|5605.8|5603|5606|5603.2|5605.4|5602.6|10
1611253520000|2021-01-21 18:25:20|5605.5|5602.7|5605.9|5603.1|5605.9|5603.1|5605.5|5602.7|5
1611253530000|2021-01-21 18:25:30|5605.4|5602.6|5605.4|5602.6|5605.4|5602.6|5605.4|5602.6|2
1611253540000|2021-01-21 18:25:40|5605.5|5602.7|5604.4|5601.6|5605.9|5603.1|5604.4|5601.6|33
1611253550000|2021-01-21 18:25:50|||||||||2
1611253570000|2021-01-21 18:26:10|5603.4|5600.6|5602.4|5599.6|5603.9|5601.1|5602.4|5599.6|12
1611253580000|2021-01-21 18:26:20|5602.9|5600.1|5603.8|5601|5603.8|5601|5602.9|5600.1|5
1611253590000|2021-01-21 18:26:30|5603.4|5600.6|5603.4|5600.6|5603.4|5600.6|5602.4|5599.6|7
1611253600000|2021-01-21 18:26:40|5602.4|5599.6|5602.5|5599.7|5602.5|5599.7|5602.4|5599.6|1
1611253610000|2021-01-21 18:26:50|5602.8|5600|5602.4|5599.6|5602.9|5600.1|5602.4|5599.6|4
1611253620000|2021-01-21 18:27:00|5602.5|5599.7|5601.6|5598.8|5602.5|5599.7|5601.4|5598.6|21
1611253630000|2021-01-21 18:27:10|5602.4|5599.6|5602.4|5599.6|5603.4|5600.6|5602.4|5599.6|9
1611253640000|2021-01-21 18:27:20|5601.9|5599.1|5601.5|5598.7|5601.9|5599.1|5601.4|5598.6|4
1611253650000|2021-01-21 18:27:30|5601.9|5599.1|5600.4|5597.6|5601.9|5599.1|5600.4|5597.6|29
1611253660000|2021-01-21 18:27:40|5599.4|5596.6|5599.4|5596.6|5599.4|5596.6|5599.4|5596.6|11
1611253670000|2021-01-21 18:27:50|||||||||4
1611253680000|2021-01-21 18:28:00|5598.2|5595.4|5596.4|5593.6|5598.2|5595.4|5596.4|5593.6|128
1611253690000|2021-01-21 18:28:10|5595.9|5593.1|5594.4|5591.6|5595.9|5593.1|5592.9|5590.1|78
1611253700000|2021-01-21 18:28:20|5594.9|5592.1|5594.4|5591.6|5594.9|5592.1|5593.4|5590.6|30
1611253710000|2021-01-21 18:28:30|5593.4|5590.6|5594.4|5591.6|5594.4|5591.6|5593.4|5590.6|19
1611253720000|2021-01-21 18:28:40|5595.4|5592.6|5595.5|5592.7|5596|5593.2|5594.4|5591.6|407
1611253730000|2021-01-21 18:28:50|5596|5593.2|5597.4|5594.6|5597.4|5594.6|5596|5593.2|3
1611253740000|2021-01-21 18:29:00|5597.3|5594.5|5596.9|5594.1|5597.4|5594.6|5596.4|5593.6|25
1611253750000|2021-01-21 18:29:10|5597|5594.2|5595.4|5592.6|5597.4|5594.6|5595.4|5592.6|17
1611253760000|2021-01-21 18:29:20|5595.9|5593.1|5595.4|5592.6|5595.9|5593.1|5595.4|5592.6|0
1611253770000|2021-01-21 18:29:30|5595.5|5592.7|5596.4|5593.6|5596.4|5593.6|5595.5|5592.7|2
1611253780000|2021-01-21 18:29:40|5597.4|5594.6|5597.4|5594.6|5597.4|5594.6|5597.4|5594.6|3
1611253790000|2021-01-21 18:29:50|5596.3|5593.5|5595.5|5592.7|5596.3|5593.5|5595.4|5592.6|14
1611253800000|2021-01-21 18:30:00|5595.6|5592.8|5595.5|5592.7|5595.6|5592.8|5595.4|5592.6|3
1611253810000|2021-01-21 18:30:10|5595.6|5592.8|5597|5594.2|5597|5594.2|5595.6|5592.8|4
1611253820000|2021-01-21 18:30:20|5596.5|5593.7|5596.4|5593.6|5597|5594.2|5596.4|5593.6|10
1611253830000|2021-01-21 18:30:30|5595.6|5592.8|5596.5|5593.7|5597|5594.2|5595.4|5592.6|28
1611253840000|2021-01-21 18:30:40|5596.6|5593.8|5597.5|5594.7|5597.5|5594.7|5596.5|5593.7|33
1611253850000|2021-01-21 18:30:50|5597.4|5594.6|5596|5593.2|5597.5|5594.7|5596|5593.2|62
1611253860000|2021-01-21 18:31:00|5596.4|5593.6|5596|5593.2|5597|5594.2|5596|5593.2|20
1611253870000|2021-01-21 18:31:10|5595.4|5592.6|5594.4|5591.6|5595.4|5592.6|5594|5591.2|27
1611253880000|2021-01-21 18:31:20|5595|5592.2|5595|5592.2|5595|5592.2|5595|5592.2|7
1611253890000|2021-01-21 18:31:30|5594.6|5591.8|5594.6|5591.8|5594.6|5591.8|5594.6|5591.8|2
1611253910000|2021-01-21 18:31:50|5595|5592.2|5594.4|5591.6|5595|5592.2|5594.4|5591.6|23
1611253920000|2021-01-21 18:32:00|||||||||2
1611253930000|2021-01-21 18:32:10|5594.2|5591.4|5591.6|5588.8|5594.2|5591.4|5591.4|5588.6|40
1611253940000|2021-01-21 18:32:20|5591.5|5588.7|5592.5|5589.7|5592.5|5589.7|5591.4|5588.6|9
1611253950000|2021-01-21 18:32:30|5592.4|5589.6|5592|5589.2|5592.4|5589.6|5592|5589.2|8
1611253960000|2021-01-21 18:32:40|5592.4|5589.6|5591.4|5588.6|5592.4|5589.6|5591.4|5588.6|7
1611253970000|2021-01-21 18:32:50|5591.6|5588.8|5591.5|5588.7|5592|5589.2|5591.4|5588.6|6
1611253980000|2021-01-21 18:33:00|5592|5589.2|5590.5|5587.7|5592|5589.2|5590.4|5587.6|24
1611253990000|2021-01-21 18:33:10|5590.4|5587.6|5590.4|5587.6|5590.9|5588.1|5590.4|5587.6|1
1611254000000|2021-01-21 18:33:20|5589.9|5587.1|5591.4|5588.6|5591.4|5588.6|5589.4|5586.6|20
1611254010000|2021-01-21 18:33:30|5591.8|5589|5592|5589.2|5592|5589.2|5591.4|5588.6|14
1611254020000|2021-01-21 18:33:40|5592.4|5589.6|5591.4|5588.6|5592.4|5589.6|5591.4|5588.6|11
1611254030000|2021-01-21 18:33:50|||||||||1
1611254050000|2021-01-21 18:34:10|5590.4|5587.6|5590.4|5587.6|5590.4|5587.6|5590.4|5587.6|7
1611254060000|2021-01-21 18:34:20|5590.5|5587.7|5590.9|5588.1|5591.4|5588.6|5590.4|5587.6|10
1611254070000|2021-01-21 18:34:30|5591|5588.2|5591|5588.2|5591|5588.2|5591|5588.2|1
1611254080000|2021-01-21 18:34:40|5591.4|5588.6|5591.4|5588.6|5591.4|5588.6|5591.4|5588.6|6
1611254090000|2021-01-21 18:34:50|5591.6|5588.8|5592.6|5589.8|5592.6|5589.8|5591.6|5588.8|6
1611254100000|2021-01-21 18:35:00|5593|5590.2|5593.5|5590.7|5593.5|5590.7|5592.4|5589.6|8
1611254110000|2021-01-21 18:35:10|5593.4|5590.6|5593.4|5590.6|5593.5|5590.7|5593.4|5590.6|2
1611254120000|2021-01-21 18:35:20|5592.4|5589.6|5592.4|5589.6|5592.4|5589.6|5592.4|5589.6|20
1611254130000|2021-01-21 18:35:30|5592.6|5589.8|5593|5590.2|5593.4|5590.6|5592.6|5589.8|3
1611254140000|2021-01-21 18:35:40|5593.5|5590.7|5593.4|5590.6|5593.9|5591.1|5593.4|5590.6|0
1611254150000|2021-01-21 18:35:50|5593.9|5591.1|5593.9|5591.1|5594.4|5591.6|5593.5|5590.7|3
1611254160000|2021-01-21 18:36:00|5594|5591.2|5593.4|5590.6|5594|5591.2|5593.4|5590.6|4
1611254170000|2021-01-21 18:36:10|5592.4|5589.6|5592.5|5589.7|5592.5|5589.7|5591.6|5588.8|18
1611254180000|2021-01-21 18:36:20|5592.4|5589.6|5590.4|5587.6|5592.5|5589.7|5590.4|5587.6|277
1611254190000|2021-01-21 18:36:30|5590.2|5587.4|5588.4|5585.6|5590.2|5587.4|5588.4|5585.6|54
1611254200000|2021-01-21 18:36:40|5588.9|5586.1|5589.4|5586.6|5589.4|5586.6|5588.9|5586.1|32
1611254210000|2021-01-21 18:36:50|5589.9|5587.1|5589.4|5586.6|5589.9|5587.1|5589.4|5586.6|8
1611254220000|2021-01-21 18:37:00|5590.4|5587.6|5590.8|5588|5591|5588.2|5590.4|5587.6|28
1611254230000|2021-01-21 18:37:10|5590.4|5587.6|5590.4|5587.6|5590.4|5587.6|5590.4|5587.6|9
1611254240000|2021-01-21 18:37:20|5589.4|5586.6|5590.4|5587.6|5590.4|5587.6|5589.4|5586.6|74
1611254250000|2021-01-21 18:37:30|||||||||3
1611254260000|2021-01-21 18:37:40|||||||||2
1611254270000|2021-01-21 18:37:50|5590.5|5587.7|5590.9|5588.1|5591.4|5588.6|5590.5|5587.7|14
1611254280000|2021-01-21 18:38:00|5590.5|5587.7|5589.8|5587|5590.5|5587.7|5589.8|5587|372
1611254290000|2021-01-21 18:38:10|5589.4|5586.6|5589.8|5587|5589.9|5587.1|5589.4|5586.6|8
1611254300000|2021-01-21 18:38:20|5590.3|5587.5|5589.4|5586.6|5590.4|5587.6|5589.4|5586.6|5
1611254310000|2021-01-21 18:38:30|5590.3|5587.5|5590.8|5588|5591.4|5588.6|5590.3|5587.5|71
1611254320000|2021-01-21 18:38:40|5591.3|5588.5|5590.8|5588|5591.3|5588.5|5590.8|5588|2
1611254330000|2021-01-21 18:38:50|5591.3|5588.5|5590.9|5588.1|5591.3|5588.5|5590.8|5588|5
1611254340000|2021-01-21 18:39:00|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|5590.4|5587.6|12
1611254350000|2021-01-21 18:39:10|5590.9|5588.1|5590.8|5588|5591.8|5589|5590.8|5588|34
1611254370000|2021-01-21 18:39:30|5590.4|5587.6|5590.4|5587.6|5590.4|5587.6|5589.8|5587|16
1611254390000|2021-01-21 18:39:50|5589.4|5586.6|5589.4|5586.6|5589.4|5586.6|5589.4|5586.6|10
1611254400000|2021-01-21 18:40:00|5588.6|5585.8|5589.3|5586.5|5589.3|5586.5|5587.8|5585|46
1611254410000|2021-01-21 18:40:10|5589.6|5586.8|5589.8|5587|5589.8|5587|5589.6|5586.8|34
1611254420000|2021-01-21 18:40:20|5589.3|5586.5|5589.4|5586.6|5589.4|5586.6|5589.3|5586.5|18
1611254430000|2021-01-21 18:40:30|5589.8|5587|5589.4|5586.6|5589.8|5587|5589.4|5586.6|20
1611254440000|2021-01-21 18:40:40|5589.8|5587|5589.8|5587|5589.8|5587|5589.8|5587|0
1611254450000|2021-01-21 18:40:50|5589.4|5586.6|5589.4|5586.6|5589.8|5587|5589.4|5586.6|8
1611254460000|2021-01-21 18:41:00|5589.8|5587|5590.4|5587.6|5590.4|5587.6|5589.4|5586.6|21
1611254470000|2021-01-21 18:41:10|5592.4|5589.6|5593.4|5590.6|5593.4|5590.6|5592.4|5589.6|372
1611254480000|2021-01-21 18:41:20|5593.6|5590.8|5592.9|5590.1|5593.6|5590.8|5592.9|5590.1|7
1611254490000|2021-01-21 18:41:30|5592.6|5589.8|5593.4|5590.6|5593.4|5590.6|5592.5|5589.7|98
1611254500000|2021-01-21 18:41:40|5593|5590.2|5593|5590.2|5593|5590.2|5593|5590.2|0
1611254510000|2021-01-21 18:41:50|5592.9|5590.1|5593|5590.2|5593|5590.2|5592.5|5589.7|1
1611254520000|2021-01-21 18:42:00|5593.4|5590.6|5592.4|5589.6|5593.4|5590.6|5591.6|5588.8|29
1611254530000|2021-01-21 18:42:10|5591.4|5588.6|5591.6|5588.8|5591.6|5588.8|5591.4|5588.6|18
1611254540000|2021-01-21 18:42:20|5591.4|5588.6|5592|5589.2|5592|5589.2|5591.4|5588.6|1
1611254550000|2021-01-21 18:42:30|5592.4|5589.6|5590.4|5587.6|5592.4|5589.6|5590.4|5587.6|87
1611254560000|2021-01-21 18:42:40|5590.5|5587.7|5590.5|5587.7|5590.5|5587.7|5590.4|5587.6|1
1611254570000|2021-01-21 18:42:50|5591|5588.2|5591|5588.2|5591|5588.2|5590.9|5588.1|20
1611254580000|2021-01-21 18:43:00|5591.4|5588.6|5591|5588.2|5591.9|5589.1|5591|5588.2|12
1611254590000|2021-01-21 18:43:10|5591.8|5589|5592.4|5589.6|5592.4|5589.6|5591.8|5589|8
1611254600000|2021-01-21 18:43:20|||||||||2
1611254610000|2021-01-21 18:43:30|5592.5|5589.7|5594.4|5591.6|5594.4|5591.6|5592.5|5589.7|51
1611254620000|2021-01-21 18:43:40|5593.9|5591.1|5593.6|5590.8|5594.5|5591.7|5593.5|5590.7|1
1611254630000|2021-01-21 18:43:50|5593.5|5590.7|5593.6|5590.8|5594|5591.2|5593|5590.2|8
1611254640000|2021-01-21 18:44:00|5593.5|5590.7|5593.4|5590.6|5593.5|5590.7|5593.4|5590.6|0
1611254660000|2021-01-21 18:44:20|5593.6|5590.8|5593.6|5590.8|5593.6|5590.8|5593.6|5590.8|2
1611254670000|2021-01-21 18:44:30|5594|5591.2|5594.4|5591.6|5594.4|5591.6|5594|5591.2|1
1611254680000|2021-01-21 18:44:40|5594|5591.2|5594|5591.2|5594|5591.2|5594|5591.2|1
1611254690000|2021-01-21 18:44:50|5594.4|5591.6|5595|5592.2|5595|5592.2|5594.4|5591.6|8
1611254700000|2021-01-21 18:45:00|5594.6|5591.8|5593.4|5590.6|5594.6|5591.8|5593.4|5590.6|26
1611254710000|2021-01-21 18:45:10|5593|5590.2|5593.6|5590.8|5593.6|5590.8|5593|5590.2|16
1611254720000|2021-01-21 18:45:20|5593|5590.2|5593.6|5590.8|5593.6|5590.8|5592.6|5589.8|8
1611254730000|2021-01-21 18:45:30|||||||||1
1611254740000|2021-01-21 18:45:40|5594|5591.2|5594.6|5591.8|5594.6|5591.8|5594|5591.2|5
1611254750000|2021-01-21 18:45:50|5595.4|5592.6|5595.5|5592.7|5595.5|5592.7|5595|5592.2|3
1611254760000|2021-01-21 18:46:00|5595|5592.2|5595|5592.2|5595|5592.2|5595|5592.2|1
1611254770000|2021-01-21 18:46:10|5595.4|5592.6|5595.4|5592.6|5595.4|5592.6|5595.4|5592.6|3
1611254780000|2021-01-21 18:46:20|5595.2|5592.4|5594.4|5591.6|5595.2|5592.4|5594.4|5591.6|49
1611254790000|2021-01-21 18:46:30|5595|5592.2|5595.4|5592.6|5595.4|5592.6|5595|5592.2|12
1611254800000|2021-01-21 18:46:40|5595|5592.2|5594.6|5591.8|5595|5592.2|5594.4|5591.6|3
1611254810000|2021-01-21 18:46:50|5595|5592.2|5594.6|5591.8|5595|5592.2|5594.5|5591.7|3
1611254820000|2021-01-21 18:47:00|5595|5592.2|5595.4|5592.6|5596.4|5593.6|5595|5592.2|12
1611254830000|2021-01-21 18:47:10|5595.5|5592.7|5595|5592.2|5595.5|5592.7|5594.6|5591.8|3
1611254840000|2021-01-21 18:47:20|5594.6|5591.8|5595|5592.2|5595|5592.2|5594.6|5591.8|8
1611254850000|2021-01-21 18:47:30|||||||||1
1611254870000|2021-01-21 18:47:50|5594|5591.2|5594|5591.2|5594|5591.2|5593.4|5590.6|14
1611254880000|2021-01-21 18:48:00|5593.4|5590.6|5593.5|5590.7|5593.5|5590.7|5593.4|5590.6|7
1611254890000|2021-01-21 18:48:10|5593.6|5590.8|5593.6|5590.8|5594|5591.2|5593.4|5590.6|6
1611254900000|2021-01-21 18:48:20|5593.5|5590.7|5594|5591.2|5594|5591.2|5593.4|5590.6|7
1611254910000|2021-01-21 18:48:30|5594.4|5591.6|5594.4|5591.6|5594.5|5591.7|5594.4|5591.6|13
1611254920000|2021-01-21 18:48:40|5594.9|5592.1|5597.2|5594.4|5598.6|5595.8|5594.5|5591.7|3381
1611254930000|2021-01-21 18:48:50|5597.1|5594.3|5598.2|5595.4|5598.2|5595.4|5597.1|5594.3|7
1611254940000|2021-01-21 18:49:00|5598.6|5595.8|5598.6|5595.8|5598.6|5595.8|5598.6|5595.8|3
1611254950000|2021-01-21 18:49:10|5597.8|5595|5596.1|5593.3|5598.8|5596|5595.6|5592.8|70
1611254960000|2021-01-21 18:49:20|5596.2|5593.4|5597.6|5594.8|5597.6|5594.8|5596.2|5593.4|18
1611254970000|2021-01-21 18:49:30|5596.7|5593.9|5596.1|5593.3|5596.7|5593.9|5596.1|5593.3|3
1611254980000|2021-01-21 18:49:40|5596.2|5593.4|5596.1|5593.3|5596.2|5593.4|5596.1|5593.3|0
1611254990000|2021-01-21 18:49:50|5596.2|5593.4|5596.1|5593.3|5596.2|5593.4|5596.1|5593.3|1
1611255000000|2021-01-21 18:50:00|5596.2|5593.4|5596.1|5593.3|5596.5|5593.7|5596.1|5593.3|0
1611255010000|2021-01-21 18:50:10|5596.2|5593.4|5595.7|5592.9|5596.2|5593.4|5595.6|5592.8|2
1611255020000|2021-01-21 18:50:20|5596.2|5593.4|5596.1|5593.3|5596.2|5593.4|5596.1|5593.3|3
1611255030000|2021-01-21 18:50:30|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|150
1611255040000|2021-01-21 18:50:40|||||||||3
1611255050000|2021-01-21 18:50:50|5595.7|5592.9|5596.6|5593.8|5596.6|5593.8|5595.7|5592.9|7
1611255060000|2021-01-21 18:51:00|5596.8|5594|5597.1|5594.3|5597.6|5594.8|5596.8|5594|9
1611255070000|2021-01-21 18:51:10|5597.6|5594.8|5597.6|5594.8|5597.6|5594.8|5597.1|5594.3|1
1611255080000|2021-01-21 18:51:20|5598.6|5595.8|5598.6|5595.8|5598.6|5595.8|5598.6|5595.8|8
1611255090000|2021-01-21 18:51:30|5599.1|5596.3|5599.6|5596.8|5599.6|5596.8|5599.1|5596.3|3
1611255100000|2021-01-21 18:51:40|5598.6|5595.8|5598.6|5595.8|5598.6|5595.8|5597.6|5594.8|21
1611255110000|2021-01-21 18:51:50|||||||||2
1611255120000|2021-01-21 18:52:00|5598.1|5595.3|5597.4|5594.6|5599.6|5596.8|5597.4|5594.6|973
1611255130000|2021-01-21 18:52:10|5597.5|5594.7|5597.5|5594.7|5598|5595.2|5596.5|5593.7|169
1611255140000|2021-01-21 18:52:20|5597.4|5594.6|5599.4|5596.6|5599.6|5596.8|5597|5594.2|60
1611255150000|2021-01-21 18:52:30|5598.6|5595.8|5597|5594.2|5598.6|5595.8|5597|5594.2|38
1611255160000|2021-01-21 18:52:40|5597.4|5594.6|5597.6|5594.8|5597.6|5594.8|5596.5|5593.7|32
1611255170000|2021-01-21 18:52:50|5596.6|5593.8|5597.2|5594.4|5597.2|5594.4|5596.6|5593.8|37
1611255180000|2021-01-21 18:53:00|5597.6|5594.8|5598.6|5595.8|5598.6|5595.8|5597.6|5594.8|18
1611255190000|2021-01-21 18:53:10|5598.4|5595.6|5598.1|5595.3|5598.4|5595.6|5597.6|5594.8|6
1611255200000|2021-01-21 18:53:20|5598.2|5595.4|5598.6|5595.8|5598.6|5595.8|5598.2|5595.4|100
1611255210000|2021-01-21 18:53:30|||||||||20
1611255220000|2021-01-21 18:53:40|5599.1|5596.3|5599.2|5596.4|5599.2|5596.4|5599.1|5596.3|3
1611255230000|2021-01-21 18:53:50|5598.6|5595.8|5599.2|5596.4|5599.2|5596.4|5598.6|5595.8|14
1611255240000|2021-01-21 18:54:00|5598.6|5595.8|5598.6|5595.8|5599|5596.2|5598.6|5595.8|8
1611255250000|2021-01-21 18:54:10|5599.7|5596.9|5600.2|5597.4|5600.2|5597.4|5599.7|5596.9|117
1611255260000|2021-01-21 18:54:20|||||||||2
1611255270000|2021-01-21 18:54:30|5600.1|5597.3|5599.6|5596.8|5600.2|5597.4|5599.6|5596.8|5
1611255280000|2021-01-21 18:54:40|5599.7|5596.9|5599.6|5596.8|5599.7|5596.9|5599.6|5596.8|0
1611255290000|2021-01-21 18:54:50|||||||||17
1611255300000|2021-01-21 18:55:00|5599.8|5597|5599.6|5596.8|5600.2|5597.4|5599.6|5596.8|3
1611255310000|2021-01-21 18:55:10|5600.6|5597.8|5601.2|5598.4|5601.6|5598.8|5600.6|5597.8|38
1611255320000|2021-01-21 18:55:20|5601.6|5598.8|5600.6|5597.8|5601.6|5598.8|5600.6|5597.8|21
1611255330000|2021-01-21 18:55:30|5599.6|5596.8|5596.4|5593.6|5599.7|5596.9|5596|5593.2|1261
1611255340000|2021-01-21 18:55:40|5596.5|5593.7|5596|5593.2|5596.6|5593.8|5595.4|5592.6|61
1611255350000|2021-01-21 18:55:50|5597|5594.2|5597.1|5594.3|5597.1|5594.3|5596.5|5593.7|17
1611255360000|2021-01-21 18:56:00|5597.5|5594.7|5596.6|5593.8|5597.6|5594.8|5596.4|5593.6|30
1611255370000|2021-01-21 18:56:10|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|5596.5|5593.7|54
1611255380000|2021-01-21 18:56:20|5597.6|5594.8|5598.5|5595.7|5598.5|5595.7|5597.6|5594.8|4
1611255390000|2021-01-21 18:56:30|5598.4|5595.6|5598|5595.2|5598.5|5595.7|5598|5595.2|4
1611255400000|2021-01-21 18:56:40|5597.6|5594.8|5597.5|5594.7|5597.6|5594.8|5597.4|5594.6|4
1611255410000|2021-01-21 18:56:50|5597.4|5594.6|5597.5|5594.7|5597.5|5594.7|5597.4|5594.6|2
1611255420000|2021-01-21 18:57:00|5597.6|5594.8|5598.6|5595.8|5598.6|5595.8|5597.6|5594.8|16
1611255430000|2021-01-21 18:57:10|5597.6|5594.8|5596.6|5593.8|5597.6|5594.8|5596.4|5593.6|11
1611255440000|2021-01-21 18:57:20|5597.5|5594.7|5597|5594.2|5597.5|5594.7|5596.5|5593.7|25
1611255450000|2021-01-21 18:57:30|5596.6|5593.8|5596.5|5593.7|5597|5594.2|5596.5|5593.7|17
1611255460000|2021-01-21 18:57:40|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|5596.4|5593.6|1
1611255470000|2021-01-21 18:57:50|5596.5|5593.7|5596.5|5593.7|5596.5|5593.7|5596.4|5593.6|3
1611255480000|2021-01-21 18:58:00|5596.4|5593.6|5596.5|5593.7|5596.6|5593.8|5596.4|5593.6|9
1611255490000|2021-01-21 18:58:10|5596.4|5593.6|5598|5595.2|5598|5595.2|5596.4|5593.6|3
1611255500000|2021-01-21 18:58:20|5598.5|5595.7|5599.4|5596.6|5599.4|5596.6|5598.4|5595.6|3
1611255510000|2021-01-21 18:58:30|5599|5596.2|5599|5596.2|5599|5596.2|5599|5596.2|3
1611255520000|2021-01-21 18:58:40|5599.5|5596.7|5600.4|5597.6|5600.4|5597.6|5599.5|5596.7|3
1611255530000|2021-01-21 18:58:50|5600|5597.2|5600|5597.2|5600|5597.2|5600|5597.2|2
1611255540000|2021-01-21 18:59:00|5600.4|5597.6|5599.4|5596.6|5600.6|5597.8|5599.4|5596.6|69
1611255550000|2021-01-21 18:59:10|5598.6|5595.8|5598.4|5595.6|5598.6|5595.8|5598.4|5595.6|2
1611255560000|2021-01-21 18:59:20|5598.5|5595.7|5600.6|5597.8|5602.7|5599.9|5598.4|5595.6|684
1611255570000|2021-01-21 18:59:30|5600.7|5597.9|5601.2|5598.4|5601.2|5598.4|5600.6|5597.8|5
1611255580000|2021-01-21 18:59:40|5601.6|5598.8|5600.6|5597.8|5601.6|5598.8|5600.6|5597.8|82
1611255590000|2021-01-21 18:59:50|5600.8|5598|5602.6|5599.8|5603.1|5600.3|5600.8|5598|38
1611255600000|2021-01-21 19:00:00|5602.7|5599.9|5603.2|5600.4|5603.2|5600.4|5600.2|5597.4|924
1611255610000|2021-01-21 19:00:10|5603.6|5600.8|5603.2|5600.4|5603.8|5601|5603.2|5600.4|14
1611255620000|2021-01-21 19:00:20|||||||||7
1611255630000|2021-01-21 19:00:30|5603.6|5600.8|5603.2|5600.4|5603.6|5600.8|5602.7|5599.9|14
1611255640000|2021-01-21 19:00:40|5602.7|5599.9|5602.7|5599.9|5602.7|5599.9|5602.7|5599.9|0
1611255650000|2021-01-21 19:00:50|5602.6|5599.8|5602.7|5599.9|5602.7|5599.9|5602.6|5599.8|6
1611255660000|2021-01-21 19:01:00|5602.6|5599.8|5601.6|5598.8|5602.6|5599.8|5600.7|5597.9|13
1611255670000|2021-01-21 19:01:10|5601.7|5598.9|5601.6|5598.8|5602.1|5599.3|5601.6|5598.8|7
1611255680000|2021-01-21 19:01:20|5600.6|5597.8|5601|5598.2|5601.2|5598.4|5600.2|5597.4|7
1611255690000|2021-01-21 19:01:30|5600.6|5597.8|5600.6|5597.8|5600.7|5597.9|5600.2|5597.4|33
1611255700000|2021-01-21 19:01:40|5599|5596.2|5599.8|5597|5599.8|5597|5598.2|5595.4|23
1611255710000|2021-01-21 19:01:50|||||||||5
1611255720000|2021-01-21 19:02:00|5599.7|5596.9|5599.8|5597|5599.8|5597|5599.7|5596.9|10
1611255730000|2021-01-21 19:02:10|5600.6|5597.8|5600.6|5597.8|5600.6|5597.8|5600.6|5597.8|7
1611255740000|2021-01-21 19:02:20|5599.8|5597|5599.8|5597|5599.8|5597|5599.8|5597|3
1611255750000|2021-01-21 19:02:30|5599.7|5596.9|5599.8|5597|5599.8|5597|5599.6|5596.8|22
1611255760000|2021-01-21 19:02:40|5600.2|5597.4|5599.7|5596.9|5600.6|5597.8|5599.6|5596.8|10
1611255770000|2021-01-21 19:02:50|5599.6|5596.8|5599.8|5597|5599.8|5597|5599.6|5596.8|1
1611255780000|2021-01-21 19:03:00|||||||||1
1611255790000|2021-01-21 19:03:10|5600.8|5598|5600.8|5598|5600.8|5598|5600.6|5597.8|138
1611255800000|2021-01-21 19:03:20|5600.7|5597.9|5600.8|5598|5600.8|5598|5600.7|5597.9|0
1611255810000|2021-01-21 19:03:30|5601.2|5598.4|5602.6|5599.8|5602.8|5600|5601.2|5598.4|290
1611255820000|2021-01-21 19:03:40|5602.7|5599.9|5603.2|5600.4|5603.2|5600.4|5602.7|5599.9|11
1611255830000|2021-01-21 19:03:50|5603.4|5600.6|5603.8|5601|5603.8|5601|5603.4|5600.6|15
1611255840000|2021-01-21 19:04:00|5603.7|5600.9|5603.8|5601|5603.8|5601|5603.7|5600.9|5
1611255850000|2021-01-21 19:04:10|5603.7|5600.9|5602.7|5599.9|5603.7|5600.9|5602.7|5599.9|6
1611255860000|2021-01-21 19:04:20|5602.8|5600|5602.8|5600|5602.8|5600|5602.8|5600|3
1611255870000|2021-01-21 19:04:30|5603.2|5600.4|5603.2|5600.4|5603.2|5600.4|5603.2|5600.4|1
1611255880000|2021-01-21 19:04:40|5602.8|5600|5602.8|5600|5602.8|5600|5602.8|5600|3
1611255890000|2021-01-21 19:04:50|5603.7|5600.9|5603.7|5600.9|5603.8|5601|5603.7|5600.9|3
1611255900000|2021-01-21 19:05:00|5603.8|5601|5603.8|5601|5603.8|5601|5603.8|5601|3
1611255920000|2021-01-21 19:05:20|5603.7|5600.9|5602.8|5600|5603.7|5600.9|5602.2|5599.4|25
1611255930000|2021-01-21 19:05:30|5602.6|5599.8|5602.2|5599.4|5602.7|5599.9|5601.7|5598.9|37
1611255940000|2021-01-21 19:05:40|5601.7|5598.9|5601.8|5599|5601.8|5599|5601.7|5598.9|8
1611255950000|2021-01-21 19:05:50|5601.7|5598.9|5600.8|5598|5601.8|5599|5600.7|5597.9|57
1611255960000|2021-01-21 19:06:00|5601.2|5598.4|5600.6|5597.8|5601.2|5598.4|5600.6|5597.8|2
1611255970000|2021-01-21 19:06:10|5600.2|5597.4|5599.6|5596.8|5600.6|5597.8|5599.6|5596.8|20
1611255980000|2021-01-21 19:06:20|5599.4|5596.6|5596.6|5593.8|5599.4|5596.6|5596.6|5593.8|685
1611255990000|2021-01-21 19:06:30|5596.7|5593.9|5597.6|5594.8|5597.6|5594.8|5596.6|5593.8|96
1611256000000|2021-01-21 19:06:40|5598|5595.2|5598.6|5595.8|5599.6|5596.8|5598|5595.2|514
1611256010000|2021-01-21 19:06:50|5599.2|5596.4|5599.6|5596.8|5599.6|5596.8|5598.6|5595.8|24
1611256020000|2021-01-21 19:07:00|5600.2|5597.4|5598.6|5595.8|5600.2|5597.4|5598.6|5595.8|7
1611256040000|2021-01-21 19:07:20|5597.6|5594.8|5598.6|5595.8|5599.2|5596.4|5597.6|5594.8|8
1611256050000|2021-01-21 19:07:30|5599.1|5596.3|5598.2|5595.4|5599.2|5596.4|5598.1|5595.3|27
1611256060000|2021-01-21 19:07:40|5598.6|5595.8|5596.6|5593.8|5598.6|5595.8|5596.5|5593.7|88
1611256070000|2021-01-21 19:07:50|5596.8|5594|5597.6|5594.8|5598.1|5595.3|5596.6|5593.8|33
1611256080000|2021-01-21 19:08:00|5598.6|5595.8|5599.2|5596.4|5599.6|5596.8|5598.6|5595.8|26
1611256090000|2021-01-21 19:08:10|5599.6|5596.8|5599.2|5596.4|5599.6|5596.8|5599.2|5596.4|1
1611256100000|2021-01-21 19:08:20|5598.6|5595.8|5598.6|5595.8|5598.7|5595.9|5598.6|5595.8|190
1611256110000|2021-01-21 19:08:30|5599.1|5596.3|5597.6|5594.8|5599.1|5596.3|5596.7|5593.9|104
1611256120000|2021-01-21 19:08:40|5598.4|5595.6|5599.1|5596.3|5599.6|5596.8|5598.4|5595.6|3
1611256130000|2021-01-21 19:08:50|5599|5596.2|5598.6|5595.8|5599|5596.2|5598.6|5595.8|0
1611256140000|2021-01-21 19:09:00|5598.7|5595.9|5599|5596.2|5599|5596.2|5598.7|5595.9|21
1611256150000|2021-01-21 19:09:10|5598.6|5595.8|5598.6|5595.8|5598.6|5595.8|5598.6|5595.8|42
1611256160000|2021-01-21 19:09:20|5597.6|5594.8|5597.6|5594.8|5597.6|5594.8|5597.6|5594.8|6
1611256170000|2021-01-21 19:09:30|5597.5|5594.7|5598.2|5595.4|5598.5|5595.7|5597.5|5594.7|9
1611256180000|2021-01-21 19:09:40|5598.6|5595.8|5598.6|5595.8|5598.6|5595.8|5598.6|5595.8|16
1611256190000|2021-01-21 19:09:50|5597.8|5595|5598.6|5595.8|5598.6|5595.8|5597.6|5594.8|27
1611256200000|2021-01-21 19:10:00|5599.1|5596.3|5598.6|5595.8|5599.6|5596.8|5598.6|5595.8|16
1611256210000|2021-01-21 19:10:10|5598.7|5595.9|5599.2|5596.4|5599.2|5596.4|5598.6|5595.8|1
1611256220000|2021-01-21 19:10:20|5599.6|5596.8|5599.6|5596.8|5600.6|5597.8|5599.6|5596.8|14
1611256230000|2021-01-21 19:10:30|5600.1|5597.3|5598.6|5595.8|5600.6|5597.8|5598.6|5595.8|43
1611256240000|2021-01-21 19:10:40|5599.1|5596.3|5599.7|5596.9|5600.6|5597.8|5599.1|5596.3|7
1611256250000|2021-01-21 19:10:50|5599.6|5596.8|5600.6|5597.8|5600.6|5597.8|5599.6|5596.8|1
1611256260000|2021-01-21 19:11:00|5601.1|5598.3|5603.1|5600.3|5603.1|5600.3|5601.1|5598.3|18
1611256270000|2021-01-21 19:11:10|5603.2|5600.4|5603.7|5600.9|5604|5601.2|5602.6|5599.8|7
1611256280000|2021-01-21 19:11:20|5603.6|5600.8|5603.7|5600.9|5604.6|5601.8|5603.6|5600.8|8
1611256290000|2021-01-21 19:11:30|5603.6|5600.8|5603.6|5600.8|5603.7|5600.9|5603.6|5600.8|1
1611256300000|2021-01-21 19:11:40|5603.7|5600.9|5601.6|5598.8|5603.7|5600.9|5601.6|5598.8|14
1611256310000|2021-01-21 19:11:50|5601.7|5598.9|5601.6|5598.8|5602.1|5599.3|5601.6|5598.8|26
1611256320000|2021-01-21 19:12:00|5602.1|5599.3|5602.6|5599.8|5602.6|5599.8|5602.1|5599.3|10
1611256330000|2021-01-21 19:12:10|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|24
1611256340000|2021-01-21 19:12:20|5602|5599.2|5602.6|5599.8|5603.1|5600.3|5601.6|5598.8|11
1611256350000|2021-01-21 19:12:30|5601.6|5598.8|5601.4|5598.6|5601.6|5598.8|5601.4|5598.6|49
1611256360000|2021-01-21 19:12:40|5601.1|5598.3|5601.6|5598.8|5601.6|5598.8|5601.1|5598.3|3
1611256370000|2021-01-21 19:12:50|5602.1|5599.3|5602.6|5599.8|5602.6|5599.8|5602.1|5599.3|2
1611256380000|2021-01-21 19:13:00|5602.7|5599.9|5603.6|5600.8|5603.6|5600.8|5602.6|5599.8|6
1611256390000|2021-01-21 19:13:10|5602.8|5600|5603.6|5600.8|5603.6|5600.8|5602.6|5599.8|5
1611256400000|2021-01-21 19:13:20|5603.2|5600.4|5603.6|5600.8|5603.6|5600.8|5602.7|5599.9|3
1611256410000|2021-01-21 19:13:30|5602.8|5600|5602.7|5599.9|5602.8|5600|5602.6|5599.8|1
1611256420000|2021-01-21 19:13:40|5602.6|5599.8|5603.1|5600.3|5603.1|5600.3|5602.6|5599.8|1
1611256430000|2021-01-21 19:13:50|5603|5600.2|5603.6|5600.8|5603.6|5600.8|5602.6|5599.8|30
1611256440000|2021-01-21 19:14:00|||||||||2
1611256450000|2021-01-21 19:14:10|5603.7|5600.9|5603.6|5600.8|5603.7|5600.9|5603.6|5600.8|7
1611256460000|2021-01-21 19:14:20|5603.7|5600.9|5603.6|5600.8|5603.7|5600.9|5603.6|5600.8|3
1611256470000|2021-01-21 19:14:30|||||||||4
1611256480000|2021-01-21 19:14:40|5603.4|5600.6|5603.6|5600.8|5603.7|5600.9|5601.5|5598.7|718
1611256490000|2021-01-21 19:14:50|5603.7|5600.9|5603.7|5600.9|5603.8|5601|5603.6|5600.8|17
1611256500000|2021-01-21 19:15:00|5604.6|5601.8|5605|5602.2|5605.6|5602.8|5604.6|5601.8|34
1611256510000|2021-01-21 19:15:10|5604.6|5601.8|5604.6|5601.8|5604.6|5601.8|5604.6|5601.8|7
1611256520000|2021-01-21 19:15:20|5604.7|5601.9|5604.6|5601.8|5605.6|5602.8|5604.6|5601.8|4
1611256530000|2021-01-21 19:15:30|5603.7|5600.9|5604.2|5601.4|5604.2|5601.4|5603.7|5600.9|51
1611256540000|2021-01-21 19:15:40|5603.6|5600.8|5604.6|5601.8|5604.6|5601.8|5603.6|5600.8|9
1611256550000|2021-01-21 19:15:50|5604.2|5601.4|5602.6|5599.8|5604.2|5601.4|5602.6|5599.8|28
1611256560000|2021-01-21 19:16:00|5602.8|5600|5602.6|5599.8|5603.6|5600.8|5602.6|5599.8|46
1611256570000|2021-01-21 19:16:10|5602.7|5599.9|5603.1|5600.3|5603.1|5600.3|5602.7|5599.9|3
1611256580000|2021-01-21 19:16:20|5603.2|5600.4|5602.6|5599.8|5603.6|5600.8|5602.6|5599.8|3
1611256600000|2021-01-21 19:16:40|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|5601.5|5598.7|21
1611256610000|2021-01-21 19:16:50|5601.8|5599|5602.6|5599.8|5602.6|5599.8|5601.8|5599|4
1611256620000|2021-01-21 19:17:00|5602.5|5599.7|5601.6|5598.8|5602.6|5599.8|5601.6|5598.8|11
1611256630000|2021-01-21 19:17:10|5601.7|5598.9|5602.1|5599.3|5602.6|5599.8|5601.6|5598.8|4
1611256640000|2021-01-21 19:17:20|5602.5|5599.7|5602.6|5599.8|5602.6|5599.8|5601.6|5598.8|2
1611256650000|2021-01-21 19:17:30|5603.4|5600.6|5603.2|5600.4|5603.6|5600.8|5603.2|5600.4|32
1611256660000|2021-01-21 19:17:40|5603.6|5600.8|5603.2|5600.4|5603.6|5600.8|5603.2|5600.4|9
1611256670000|2021-01-21 19:17:50|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|1
1611256680000|2021-01-21 19:18:00|5603.4|5600.6|5601.6|5598.8|5603.4|5600.6|5601.6|5598.8|32
1611256690000|2021-01-21 19:18:10|5602.5|5599.7|5602.6|5599.8|5602.6|5599.8|5602.5|5599.7|17
1611256700000|2021-01-21 19:18:20|5602.2|5599.4|5603.6|5600.8|5603.6|5600.8|5602.1|5599.3|25
1611256710000|2021-01-21 19:18:30|||||||||1
1611256720000|2021-01-21 19:18:40|5603.8|5601|5604.6|5601.8|5604.6|5601.8|5603.8|5601|23
1611256730000|2021-01-21 19:18:50|||||||||1
1611256740000|2021-01-21 19:19:00|5605|5602.2|5605|5602.2|5605.1|5602.3|5604.6|5601.8|14
1611256750000|2021-01-21 19:19:10|5604.5|5601.7|5604.6|5601.8|5604.6|5601.8|5604.5|5601.7|5
1611256760000|2021-01-21 19:19:20|||||||||43
1611256770000|2021-01-21 19:19:30|5604.5|5601.7|5604.6|5601.8|5604.6|5601.8|5604.5|5601.7|10
1611256780000|2021-01-21 19:19:40|5604.5|5601.7|5604.6|5601.8|5604.6|5601.8|5603.6|5600.8|13
1611256790000|2021-01-21 19:19:50|5605|5602.2|5606.6|5603.8|5606.6|5603.8|5605|5602.2|69
1611256800000|2021-01-21 19:20:00|5605.8|5603|5605.6|5602.8|5605.8|5603|5604.6|5601.8|62
1611256810000|2021-01-21 19:20:10|5605.7|5602.9|5605.6|5602.8|5605.7|5602.9|5605.6|5602.8|63
1611256820000|2021-01-21 19:20:20|5606.2|5603.4|5606.1|5603.3|5606.2|5603.4|5606.1|5603.3|4
1611256830000|2021-01-21 19:20:30|5606.2|5603.4|5605|5602.2|5606.6|5603.8|5604.6|5601.8|650
1611256840000|2021-01-21 19:20:40|5605.5|5602.7|5605.4|5602.6|5605.5|5602.7|5604.6|5601.8|15
1611256850000|2021-01-21 19:20:50|5605.5|5602.7|5606.4|5603.6|5606.5|5603.7|5605.5|5602.7|9
1611256860000|2021-01-21 19:21:00|5606|5603.2|5603.4|5600.6|5606|5603.2|5603.4|5600.6|13
1611256870000|2021-01-21 19:21:10|5603|5600.2|5602.4|5599.6|5603|5600.2|5602.4|5599.6|7
1611256880000|2021-01-21 19:21:20|5602.5|5599.7|5604.4|5601.6|5604.4|5601.6|5602.5|5599.7|13
1611256890000|2021-01-21 19:21:30|5604.6|5601.8|5601|5598.2|5605|5602.2|5600.8|5598|98
1611256900000|2021-01-21 19:21:40|5601.4|5598.6|5602.4|5599.6|5603|5600.2|5601.4|5598.6|591
1611256910000|2021-01-21 19:21:50|5603|5600.2|5602.5|5599.7|5603.5|5600.7|5602.5|5599.7|20
1611256920000|2021-01-21 19:22:00|5602.4|5599.6|5601.4|5598.6|5602.4|5599.6|5601.4|5598.6|29
1611256930000|2021-01-21 19:22:10|5601.5|5598.7|5599.5|5596.7|5601.9|5599.1|5599.5|5596.7|13
1611256940000|2021-01-21 19:22:20|5599.4|5596.6|5599.4|5596.6|5600.4|5597.6|5599|5596.2|77
1611256950000|2021-01-21 19:22:30|5599.5|5596.7|5599.5|5596.7|5600|5597.2|5599.4|5596.6|8
1611256960000|2021-01-21 19:22:40|5599.4|5596.6|5600|5597.2|5600|5597.2|5599.4|5596.6|22
1611256970000|2021-01-21 19:22:50|5601|5598.2|5601|5598.2|5601|5598.2|5601|5598.2|1
1611256980000|2021-01-21 19:23:00|5601.4|5598.6|5601.4|5598.6|5601.9|5599.1|5601.4|5598.6|1
1611256990000|2021-01-21 19:23:10|||||||||12
1611257000000|2021-01-21 19:23:20|5600.4|5597.6|5600|5597.2|5600.8|5598|5600|5597.2|54
1611257010000|2021-01-21 19:23:30|5600.4|5597.6|5598.8|5596|5600.4|5597.6|5598.4|5595.6|115
1611257020000|2021-01-21 19:23:40|5598.4|5595.6|5598|5595.2|5599.4|5596.6|5597.4|5594.6|149
1611257030000|2021-01-21 19:23:50|5598.4|5595.6|5599.4|5596.6|5599.9|5597.1|5598.4|5595.6|31
1611257040000|2021-01-21 19:24:00|5598.6|5595.8|5600.6|5597.8|5601.4|5598.6|5598.6|5595.8|69
1611257050000|2021-01-21 19:24:10|5600.5|5597.7|5600.5|5597.7|5601|5598.2|5599.5|5596.7|45
1611257060000|2021-01-21 19:24:20|5600.6|5597.8|5601.6|5598.8|5602.6|5599.8|5600.5|5597.7|116
1611257070000|2021-01-21 19:24:30|5602|5599.2|5602|5599.2|5602|5599.2|5599.6|5596.8|190
1611257080000|2021-01-21 19:24:40|5602.4|5599.6|5602|5599.2|5602.6|5599.8|5601.6|5598.8|30
1611257090000|2021-01-21 19:24:50|5602.4|5599.6|5602.4|5599.6|5603|5600.2|5602|5599.2|35
1611257100000|2021-01-21 19:25:00|5602|5599.2|5603.5|5600.7|5603.6|5600.8|5601.5|5598.7|50
1611257110000|2021-01-21 19:25:10|5603|5600.2|5602.5|5599.7|5603.1|5600.3|5602.5|5599.7|184
1611257120000|2021-01-21 19:25:20|5602.6|5599.8|5603.6|5600.8|5603.6|5600.8|5602.4|5599.6|46
1611257130000|2021-01-21 19:25:30|5604.4|5601.6|5606.5|5603.7|5606.6|5603.8|5604.4|5601.6|28
1611257140000|2021-01-21 19:25:40|5606.6|5603.8|5607|5604.2|5608|5605.2|5606.5|5603.7|59
1611257150000|2021-01-21 19:25:50|5607.4|5604.6|5607.4|5604.6|5609.4|5606.6|5607.4|5604.6|219
1611257160000|2021-01-21 19:26:00|5607.5|5604.7|5607.4|5604.6|5607.5|5604.7|5606.9|5604.1|22
1611257170000|2021-01-21 19:26:10|5607|5604.2|5607|5604.2|5608.4|5605.6|5606.4|5603.6|58
1611257180000|2021-01-21 19:26:20|5607.4|5604.6|5607.9|5605.1|5607.9|5605.1|5607.4|5604.6|37
1611257190000|2021-01-21 19:26:30|5607.4|5604.6|5607.4|5604.6|5608.4|5605.6|5607.4|5604.6|19
1611257200000|2021-01-21 19:26:40|5607.9|5605.1|5607.4|5604.6|5608.5|5605.7|5607.4|5604.6|39
1611257210000|2021-01-21 19:26:50|5607.5|5604.7|5606.4|5603.6|5607.5|5604.7|5606.4|5603.6|35
1611257220000|2021-01-21 19:27:00|5605.4|5602.6|5607.4|5604.6|5607.5|5604.7|5605|5602.2|75
1611257230000|2021-01-21 19:27:10|5607.5|5604.7|5608.4|5605.6|5609|5606.2|5606.5|5603.7|55
1611257240000|2021-01-21 19:27:20|5608|5605.2|5607|5604.2|5608.4|5605.6|5605.6|5602.8|75
1611257250000|2021-01-21 19:27:30|5606.9|5604.1|5605.4|5602.6|5607.3|5604.5|5605.2|5602.4|82
1611257260000|2021-01-21 19:27:40|5605|5602.2|5601.4|5598.6|5605|5602.2|5601.4|5598.6|149
1611257270000|2021-01-21 19:27:50|5601.2|5598.4|5601.4|5598.6|5601.4|5598.6|5599.4|5596.6|163
1611257280000|2021-01-21 19:28:00|5601.6|5598.8|5598|5595.2|5602.4|5599.6|5597.9|5595.1|222
1611257290000|2021-01-21 19:28:10|5598.4|5595.6|5600|5597.2|5600|5597.2|5596.6|5593.8|2181
1611257300000|2021-01-21 19:28:20|5600.4|5597.6|5603.4|5600.6|5603.5|5600.7|5599.4|5596.6|137
1611257310000|2021-01-21 19:28:30|5602.4|5599.6|5603.4|5600.6|5603.4|5600.6|5602.4|5599.6|103
1611257320000|2021-01-21 19:28:40|5604.4|5601.6|5604.5|5601.7|5605.4|5602.6|5604.4|5601.6|100
1611257330000|2021-01-21 19:28:50|5604.9|5602.1|5603.4|5600.6|5605.4|5602.6|5602.4|5599.6|208
1611257340000|2021-01-21 19:29:00|5603.3|5600.5|5604|5601.2|5604.4|5601.6|5602.4|5599.6|128
1611257350000|2021-01-21 19:29:10|5603.5|5600.7|5601.4|5598.6|5605.2|5602.4|5601.4|5598.6|240
1611257360000|2021-01-21 19:29:20|5601.5|5598.7|5601.5|5598.7|5602.5|5599.7|5601.5|5598.7|389
1611257370000|2021-01-21 19:29:30|5601.6|5598.8|5602.6|5599.8|5602.6|5599.8|5601.4|5598.6|148
1611257380000|2021-01-21 19:29:40|5603.4|5600.6|5603.4|5600.6|5603.4|5600.6|5603.4|5600.6|153
1611257390000|2021-01-21 19:29:50|5602.4|5599.6|5602.9|5600.1|5603.4|5600.6|5602.4|5599.6|126
1611257400000|2021-01-21 19:30:00|5602.4|5599.6|5605.4|5602.6|5605.4|5602.6|5602.4|5599.6|225
1611257410000|2021-01-21 19:30:10|5605|5602.2|5603.4|5600.6|5605.4|5602.6|5602.4|5599.6|174
1611257420000|2021-01-21 19:30:20|5603|5600.2|5603.4|5600.6|5603.4|5600.6|5603|5600.2|147
1611257430000|2021-01-21 19:30:30|5603.8|5601|5607|5604.2|5607|5604.2|5603.8|5601|102
1611257440000|2021-01-21 19:30:40|5607.4|5604.6|5606.6|5603.8|5607.4|5604.6|5606.4|5603.6|56
1611257450000|2021-01-21 19:30:50|5606.5|5603.7|5604|5601.2|5606.6|5603.8|5603.6|5600.8|234
1611257460000|2021-01-21 19:31:00|5603.6|5600.8|5605.5|5602.7|5605.6|5602.8|5603.4|5600.6|102
1611257470000|2021-01-21 19:31:10|5605.6|5602.8|5605.5|5602.7|5606|5603.2|5602.5|5599.7|397
1611257480000|2021-01-21 19:31:20|5606|5603.2|5607.6|5604.8|5607.6|5604.8|5606|5603.2|114
1611257490000|2021-01-21 19:31:30|5608|5605.2|5605.4|5602.6|5608|5605.2|5605.4|5602.6|71
1611257500000|2021-01-21 19:31:40|5605|5602.2|5604.4|5601.6|5606|5603.2|5604|5601.2|370
1611257510000|2021-01-21 19:31:50|5604.5|5601.7|5604.5|5601.7|5604.6|5601.8|5604.5|5601.7|13
1611257520000|2021-01-21 19:32:00|5605|5602.2|5605|5602.2|5605|5602.2|5604.4|5601.6|24
1611257530000|2021-01-21 19:32:10|5605.4|5602.6|5604.6|5601.8|5605.6|5602.8|5604|5601.2|237
1611257540000|2021-01-21 19:32:20|5604.4|5601.6|5604.4|5601.6|5604.6|5601.8|5604.4|5601.6|19
1611257550000|2021-01-21 19:32:30|5604|5601.2|5603.5|5600.7|5604|5601.2|5603.4|5600.6|124
1611257560000|2021-01-21 19:32:40|5603.4|5600.6|5603.5|5600.7|5603.5|5600.7|5602.6|5599.8|118
1611257570000|2021-01-21 19:32:50|5602.4|5599.6|5601.5|5598.7|5602.5|5599.7|5601.4|5598.6|59
1611257580000|2021-01-21 19:33:00|5601.6|5598.8|5602.5|5599.7|5602.6|5599.8|5601.6|5598.8|19
1611257590000|2021-01-21 19:33:10|5602.6|5599.8|5601.6|5598.8|5603|5600.2|5601.5|5598.7|42
1611257600000|2021-01-21 19:33:20|5601.4|5598.6|5601.6|5598.8|5601.6|5598.8|5601.4|5598.6|11
1611257610000|2021-01-21 19:33:30|5601.5|5598.7|5601.5|5598.7|5601.6|5598.8|5601.5|5598.7|9
1611257620000|2021-01-21 19:33:40|5601.4|5598.6|5601|5598.2|5601.4|5598.6|5599.6|5596.8|84
1611257630000|2021-01-21 19:33:50|||||||||20
1611257640000|2021-01-21 19:34:00|5600.6|5597.8|5601.4|5598.6|5601.9|5599.1|5600.6|5597.8|46
1611257650000|2021-01-21 19:34:10|5601.5|5598.7|5601.9|5599.1|5602.6|5599.8|5601.5|5598.7|28
1611257660000|2021-01-21 19:34:20|5601.5|5598.7|5601.5|5598.7|5601.5|5598.7|5601.4|5598.6|4
1611257670000|2021-01-21 19:34:30|5601.4|5598.6|5601|5598.2|5601.5|5598.7|5601|5598.2|1
1611257680000|2021-01-21 19:34:40|5601.4|5598.6|5601|5598.2|5601.5|5598.7|5601|5598.2|1
1611257690000|2021-01-21 19:34:50|5601.4|5598.6|5601.5|5598.7|5601.5|5598.7|5601.4|5598.6|11
1611257700000|2021-01-21 19:35:00|5601.6|5598.8|5602|5599.2|5602|5599.2|5601.6|5598.8|15
1611257710000|2021-01-21 19:35:10|5601.6|5598.8|5602|5599.2|5602|5599.2|5601.6|5598.8|1
1611257720000|2021-01-21 19:35:20|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|1
1611257730000|2021-01-21 19:35:30|5602|5599.2|5601.6|5598.8|5602|5599.2|5601.6|5598.8|2
1611257740000|2021-01-21 19:35:40|5602|5599.2|5602|5599.2|5602|5599.2|5602|5599.2|5
1611257750000|2021-01-21 19:35:50|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|8
1611257760000|2021-01-21 19:36:00|5602|5599.2|5602.5|5599.7|5602.6|5599.8|5601.6|5598.8|78
1611257770000|2021-01-21 19:36:10|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|20
1611257780000|2021-01-21 19:36:20|5600.9|5598.1|5601|5598.2|5601|5598.2|5600.9|5598.1|116
1611257790000|2021-01-21 19:36:30|||||||||1
1611257800000|2021-01-21 19:36:40|||||||||2
1611257810000|2021-01-21 19:36:50|5601.8|5599|5602|5599.2|5602|5599.2|5601.8|5599|1
1611257820000|2021-01-21 19:37:00|5601.6|5598.8|5602|5599.2|5602.5|5599.7|5601.6|5598.8|33
1611257830000|2021-01-21 19:37:10|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5602.5|5599.7|41
1611257840000|2021-01-21 19:37:20|||||||||4
1611257850000|2021-01-21 19:37:30|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|40
1611257860000|2021-01-21 19:37:40|5603.4|5600.6|5603|5600.2|5603.4|5600.6|5602.5|5599.7|57
1611257870000|2021-01-21 19:37:50|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|4
1611257880000|2021-01-21 19:38:00|||||||||3
1611257890000|2021-01-21 19:38:10|5603|5600.2|5603|5600.2|5603|5600.2|5603|5600.2|3
1611257900000|2021-01-21 19:38:20|5603.1|5600.3|5603.1|5600.3|5603.6|5600.8|5603|5600.2|19
1611257910000|2021-01-21 19:38:30|5603.5|5600.7|5603.1|5600.3|5603.6|5600.8|5602.6|5599.8|92
1611257920000|2021-01-21 19:38:40|5603|5600.2|5603.1|5600.3|5603.1|5600.3|5603|5600.2|7
1611257930000|2021-01-21 19:38:50|5603|5600.2|5603|5600.2|5603|5600.2|5603|5600.2|1
1611257940000|2021-01-21 19:39:00|5602.6|5599.8|5603.5|5600.7|5603.6|5600.8|5602.6|5599.8|27
1611257950000|2021-01-21 19:39:10|5603.1|5600.3|5602.6|5599.8|5603.1|5600.3|5602.6|5599.8|3
1611257960000|2021-01-21 19:39:20|5602.4|5599.6|5602|5599.2|5602.4|5599.6|5602|5599.2|1
1611257970000|2021-01-21 19:39:30|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|6
1611257980000|2021-01-21 19:39:40|||||||||2
1611257990000|2021-01-21 19:39:50|5602.1|5599.3|5602|5599.2|5602.1|5599.3|5602|5599.2|1
1611258000000|2021-01-21 19:40:00|5602.1|5599.3|5602.5|5599.7|5602.6|5599.8|5602|5599.2|18
1611258010000|2021-01-21 19:40:10|5602.4|5599.6|5602|5599.2|5602.4|5599.6|5601.6|5598.8|0
1611258020000|2021-01-21 19:40:20|5602.1|5599.3|5602.6|5599.8|5603.6|5600.8|5602.1|5599.3|42
1611258030000|2021-01-21 19:40:30|5603|5600.2|5603.6|5600.8|5603.6|5600.8|5603|5600.2|1
1611258040000|2021-01-21 19:40:40|||||||||118
1611258050000|2021-01-21 19:40:50|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5602.4|5599.6|22
1611258060000|2021-01-21 19:41:00|5602.5|5599.7|5602.6|5599.8|5602.6|5599.8|5602.5|5599.7|1
1611258080000|2021-01-21 19:41:20|||||||||2
1611258090000|2021-01-21 19:41:30|5602.4|5599.6|5602.6|5599.8|5602.6|5599.8|5602.4|5599.6|23
1611258100000|2021-01-21 19:41:40|5602.5|5599.7|5602.6|5599.8|5602.6|5599.8|5602.5|5599.7|9
1611258110000|2021-01-21 19:41:50|5602.4|5599.6|5602.5|5599.7|5602.5|5599.7|5602.4|5599.6|8
1611258120000|2021-01-21 19:42:00|5602.4|5599.6|5602.5|5599.7|5602.5|5599.7|5602.4|5599.6|0
1611258130000|2021-01-21 19:42:10|5602.4|5599.6|5602.6|5599.8|5602.6|5599.8|5602.4|5599.6|2
1611258140000|2021-01-21 19:42:20|||||||||1
1611258150000|2021-01-21 19:42:30|5602.5|5599.7|5602.6|5599.8|5602.6|5599.8|5602.5|5599.7|1
1611258160000|2021-01-21 19:42:40|||||||||1
1611258170000|2021-01-21 19:42:50|||||||||13
1611258180000|2021-01-21 19:43:00|||||||||3
1611258190000|2021-01-21 19:43:10|||||||||4
1611258200000|2021-01-21 19:43:20|5603|5600.2|5603|5600.2|5603|5600.2|5603|5600.2|6
1611258210000|2021-01-21 19:43:30|5603.5|5600.7|5603|5600.2|5603.5|5600.7|5603|5600.2|4
1611258230000|2021-01-21 19:43:50|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|1
1611258240000|2021-01-21 19:44:00|||||||||1
1611258250000|2021-01-21 19:44:10|||||||||1
1611258260000|2021-01-21 19:44:20|5602.4|5599.6|5602|5599.2|5602.4|5599.6|5601.6|5598.8|8
1611258270000|2021-01-21 19:44:30|5602.4|5599.6|5602.1|5599.3|5602.5|5599.7|5602|5599.2|2
1611258280000|2021-01-21 19:44:40|5602|5599.2|5601.6|5598.8|5602.1|5599.3|5601.6|5598.8|15
1611258290000|2021-01-21 19:44:50|||||||||4
1611258310000|2021-01-21 19:45:10|5602|5599.2|5601.6|5598.8|5602|5599.2|5601.4|5598.6|40
1611258320000|2021-01-21 19:45:20|||||||||2
1611258330000|2021-01-21 19:45:30|5601.4|5598.6|5601.6|5598.8|5601.6|5598.8|5601.4|5598.6|10
1611258380000|2021-01-21 19:46:20|5602|5599.2|5602.6|5599.8|5602.6|5599.8|5602|5599.2|4
1611258390000|2021-01-21 19:46:30|5602.4|5599.6|5601.6|5598.8|5602.4|5599.6|5601.6|5598.8|4
1611258410000|2021-01-21 19:46:50|||||||||1
1611258420000|2021-01-21 19:47:00|5600.8|5598|5600.1|5597.3|5600.8|5598|5599.6|5596.8|43
1611258430000|2021-01-21 19:47:10|5600.5|5597.7|5601|5598.2|5601.1|5598.3|5600.5|5597.7|14
1611258440000|2021-01-21 19:47:20|||||||||1
1611258450000|2021-01-21 19:47:30|5600.6|5597.8|5600.6|5597.8|5600.6|5597.8|5600.6|5597.8|0
1611258460000|2021-01-21 19:47:40|5601.1|5598.3|5601.1|5598.3|5601.1|5598.3|5601.1|5598.3|3
1611258470000|2021-01-21 19:47:50|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|2
1611258480000|2021-01-21 19:48:00|||||||||1
1611258490000|2021-01-21 19:48:10|||||||||10
1611258500000|2021-01-21 19:48:20|||||||||12
1611258510000|2021-01-21 19:48:30|||||||||4
1611258520000|2021-01-21 19:48:40|5601.1|5598.3|5600.6|5597.8|5601.1|5598.3|5600.6|5597.8|2
1611258530000|2021-01-21 19:48:50|5601|5598.2|5600.6|5597.8|5601|5598.2|5600.6|5597.8|7
1611258540000|2021-01-21 19:49:00|5601|5598.2|5600.6|5597.8|5601.6|5598.8|5600.6|5597.8|7
1611258560000|2021-01-21 19:49:20|||||||||4
1611258580000|2021-01-21 19:49:40|5601|5598.2|5601|5598.2|5601|5598.2|5601|5598.2|0
1611258590000|2021-01-21 19:49:50|5600.6|5597.8|5600.6|5597.8|5600.6|5597.8|5600.6|5597.8|5
1611258610000|2021-01-21 19:50:10|5601|5598.2|5601.5|5598.7|5601.6|5598.8|5601|5598.2|7
1611258620000|2021-01-21 19:50:20|5601|5598.2|5601.6|5598.8|5601.6|5598.8|5601|5598.2|10
1611258630000|2021-01-21 19:50:30|5601.5|5598.7|5601.5|5598.7|5601.5|5598.7|5601.5|5598.7|0
1611258640000|2021-01-21 19:50:40|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|1
1611258650000|2021-01-21 19:50:50|||||||||6
1611258660000|2021-01-21 19:51:00|||||||||13
1611258680000|2021-01-21 19:51:20|||||||||23
1611258690000|2021-01-21 19:51:30|||||||||1
1611258700000|2021-01-21 19:51:40|||||||||4
1611258710000|2021-01-21 19:51:50|||||||||14
1611258720000|2021-01-21 19:52:00|||||||||1
1611258730000|2021-01-21 19:52:10|||||||||10
1611258740000|2021-01-21 19:52:20|5602|5599.2|5602|5599.2|5602|5599.2|5602|5599.2|43
1611258750000|2021-01-21 19:52:30|5602.4|5599.6|5604.6|5601.8|5604.6|5601.8|5602.4|5599.6|77
1611258760000|2021-01-21 19:52:40|5604|5601.2|5604|5601.2|5604|5601.2|5604|5601.2|31
1611258780000|2021-01-21 19:53:00|5603.6|5600.8|5604|5601.2|5604|5601.2|5603.6|5600.8|4
1611258790000|2021-01-21 19:53:10|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|0
1611258800000|2021-01-21 19:53:20|||||||||1
1611258810000|2021-01-21 19:53:30|5603.5|5600.7|5603.1|5600.3|5603.5|5600.7|5602.6|5599.8|10
1611258820000|2021-01-21 19:53:40|5602.6|5599.8|5603.1|5600.3|5603.1|5600.3|5602.6|5599.8|9
1611258830000|2021-01-21 19:53:50|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|7
1611258840000|2021-01-21 19:54:00|5602|5599.2|5602|5599.2|5602|5599.2|5602|5599.2|0
1611258850000|2021-01-21 19:54:10|5602.2|5599.4|5602.6|5599.8|5602.6|5599.8|5602.2|5599.4|34
1611258860000|2021-01-21 19:54:20|5603.6|5600.8|5603.4|5600.6|5603.6|5600.8|5603.4|5600.6|2
1611258870000|2021-01-21 19:54:30|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|8
1611258900000|2021-01-21 19:55:00|||||||||2
1611258920000|2021-01-21 19:55:20|5603|5600.2|5603|5600.2|5603.1|5600.3|5603|5600.2|13
1611258930000|2021-01-21 19:55:30|5602.6|5599.8|5603.6|5600.8|5603.6|5600.8|5602.6|5599.8|10
1611258940000|2021-01-21 19:55:40|5604.4|5601.6|5605.6|5602.8|5605.6|5602.8|5604.4|5601.6|16
1611258950000|2021-01-21 19:55:50|5605.5|5602.7|5605.5|5602.7|5605.5|5602.7|5605.5|5602.7|1
1611258960000|2021-01-21 19:56:00|5605.6|5602.8|5603.5|5600.7|5605.6|5602.8|5603|5600.2|191
1611258970000|2021-01-21 19:56:10|5603.6|5600.8|5604|5601.2|5604|5601.2|5603.6|5600.8|3
1611258980000|2021-01-21 19:56:20|||||||||1
1611258990000|2021-01-21 19:56:30|5604.1|5601.3|5604|5601.2|5604.4|5601.6|5604|5601.2|16
1611259000000|2021-01-21 19:56:40|||||||||1
1611259010000|2021-01-21 19:56:50|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|5603.5|5600.7|7
1611259020000|2021-01-21 19:57:00|5603.5|5600.7|5603.5|5600.7|5603.5|5600.7|5603.5|5600.7|4
1611259030000|2021-01-21 19:57:10|5604|5601.2|5603.5|5600.7|5604|5601.2|5603.4|5600.6|20
1611259040000|2021-01-21 19:57:20|5603.4|5600.6|5603.5|5600.7|5603.5|5600.7|5603.4|5600.6|8
1611259050000|2021-01-21 19:57:30|5603.4|5600.6|5603.5|5600.7|5603.5|5600.7|5603.4|5600.6|5
1611259060000|2021-01-21 19:57:40|5603.4|5600.6|5602.6|5599.8|5603.4|5600.6|5602.4|5599.6|32
1611259070000|2021-01-21 19:57:50|5602.5|5599.7|5602.5|5599.7|5602.5|5599.7|5602.4|5599.6|2
1611259080000|2021-01-21 19:58:00|5602.4|5599.6|5602.5|5599.7|5602.5|5599.7|5602.4|5599.6|3
1611259090000|2021-01-21 19:58:10|5602.4|5599.6|5602|5599.2|5602.4|5599.6|5601.6|5598.8|5
1611259100000|2021-01-21 19:58:20|5602.5|5599.7|5602.5|5599.7|5602.5|5599.7|5602.5|5599.7|3
1611259110000|2021-01-21 19:58:30|||||||||4
1611259120000|2021-01-21 19:58:40|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|18
1611259130000|2021-01-21 19:58:50|5601.5|5598.7|5600.6|5597.8|5601.5|5598.7|5600.6|5597.8|11
1611259140000|2021-01-21 19:59:00|5600|5597.2|5598.6|5595.8|5600|5597.2|5598.6|5595.8|28
1611259150000|2021-01-21 19:59:10|5598.4|5595.6|5598.6|5595.8|5598.6|5595.8|5598.4|5595.6|21
1611259160000|2021-01-21 19:59:20|5598.4|5595.6|5599|5596.2|5599.5|5596.7|5598.4|5595.6|111
1611259170000|2021-01-21 19:59:30|5599.1|5596.3|5598.6|5595.8|5599.5|5596.7|5598.6|5595.8|15
1611259180000|2021-01-21 19:59:40|5599.4|5596.6|5598.6|5595.8|5599.4|5596.6|5598.6|5595.8|10
1611259190000|2021-01-21 19:59:50|5598.5|5595.7|5598.4|5595.6|5598.5|5595.7|5598.4|5595.6|21
1611259200000|2021-01-21 20:00:00|5598.5|5595.7|5596.6|5593.8|5598.5|5595.7|5596.6|5593.8|39
1611259210000|2021-01-21 20:00:10|5597.5|5594.7|5597|5594.2|5597.5|5594.7|5597|5594.2|3
1611259230000|2021-01-21 20:00:30|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|5596.4|5593.6|6
1611259250000|2021-01-21 20:00:50|5597|5594.2|5596.6|5593.8|5597.6|5594.8|5596.6|5593.8|6
1611259260000|2021-01-21 20:01:00|5596.5|5593.7|5597|5594.2|5597|5594.2|5596.5|5593.7|4
1611259270000|2021-01-21 20:01:10|||||||||2
1611259290000|2021-01-21 20:01:30|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|5596.5|5593.7|3
1611259300000|2021-01-21 20:01:40|5597|5594.2|5597|5594.2|5597|5594.2|5597|5594.2|1
1611259320000|2021-01-21 20:02:00|5597.4|5594.6|5597.4|5594.6|5597.4|5594.6|5597.4|5594.6|1
1611259330000|2021-01-21 20:02:10|5597.5|5594.7|5597.6|5594.8|5597.6|5594.8|5597|5594.2|7
1611259350000|2021-01-21 20:02:30|5598|5595.2|5598|5595.2|5598|5595.2|5598|5595.2|2
1611259360000|2021-01-21 20:02:40|5598.4|5595.6|5598.5|5595.7|5598.6|5595.8|5598.4|5595.6|52
1611259370000|2021-01-21 20:02:50|5598.6|5595.8|5598.6|5595.8|5598.6|5595.8|5598.6|5595.8|0
1611259380000|2021-01-21 20:03:00|5599|5596.2|5599|5596.2|5599|5596.2|5599|5596.2|1
1611259390000|2021-01-21 20:03:10|5598.6|5595.8|5598.5|5595.7|5598.6|5595.8|5598.5|5595.7|36
1611259400000|2021-01-21 20:03:20|5598|5595.2|5597.4|5594.6|5598|5595.2|5597|5594.2|9
1611259410000|2021-01-21 20:03:30|5597.5|5594.7|5597.5|5594.7|5597.6|5594.8|5597.5|5594.7|3
1611259420000|2021-01-21 20:03:40|5597.4|5594.6|5597.5|5594.7|5597.5|5594.7|5597.4|5594.6|0
1611259430000|2021-01-21 20:03:50|5597.4|5594.6|5597.5|5594.7|5597.5|5594.7|5597|5594.2|0
1611259440000|2021-01-21 20:04:00|5597|5594.2|5598|5595.2|5598|5595.2|5597|5594.2|1
1611259450000|2021-01-21 20:04:10|||||||||10
1611259480000|2021-01-21 20:04:40|5598.5|5595.7|5599.5|5596.7|5599.5|5596.7|5598.5|5595.7|6
1611259490000|2021-01-21 20:04:50|5599.6|5596.8|5599|5596.2|5600.3|5597.5|5598.9|5596.1|12
1611259500000|2021-01-21 20:05:00|5599.4|5596.6|5599.4|5596.6|5599.5|5596.7|5599.4|5596.6|5
1611259550000|2021-01-21 20:05:50|5599.8|5597|5599.6|5596.8|5600|5597.2|5599.5|5596.7|1
1611259560000|2021-01-21 20:06:00|5599.3|5596.5|5599|5596.2|5599.3|5596.5|5598.6|5595.8|5
1611259570000|2021-01-21 20:06:10|5598.9|5596.1|5599|5596.2|5599|5596.2|5598.9|5596.1|12
1611259580000|2021-01-21 20:06:20|5598.9|5596.1|5599|5596.2|5599|5596.2|5598.9|5596.1|0
1611259590000|2021-01-21 20:06:30|5598.9|5596.1|5598.5|5595.7|5599|5596.2|5598.5|5595.7|7
1611259600000|2021-01-21 20:06:40|5598.4|5595.6|5598|5595.2|5598.4|5595.6|5598|5595.2|0
1611259610000|2021-01-21 20:06:50|5598.4|5595.6|5598.9|5596.1|5599|5596.2|5598.4|5595.6|4
1611259620000|2021-01-21 20:07:00|5598.5|5595.7|5598.5|5595.7|5598.6|5595.8|5598.4|5595.6|2
1611259630000|2021-01-21 20:07:10|5598.4|5595.6|5598.4|5595.6|5598.5|5595.7|5598.4|5595.6|3
1611259660000|2021-01-21 20:07:40|5597.9|5595.1|5597.4|5594.6|5597.9|5595.1|5597.4|5594.6|7
1611259670000|2021-01-21 20:07:50|5596.6|5593.8|5596.5|5593.7|5596.6|5593.8|5596.5|5593.7|8
1611259680000|2021-01-21 20:08:00|5597|5594.2|5596.9|5594.1|5597|5594.2|5596.4|5593.6|2
1611259690000|2021-01-21 20:08:10|5596.5|5593.7|5596.9|5594.1|5597.4|5594.6|5596.5|5593.7|12
1611259700000|2021-01-21 20:08:20|5597|5594.2|5597.4|5594.6|5597.4|5594.6|5596.9|5594.1|2
1611259710000|2021-01-21 20:08:30|||||||||1
1611259720000|2021-01-21 20:08:40|5596.4|5593.6|5596.4|5593.6|5596.9|5594.1|5596.4|5593.6|11
1611259730000|2021-01-21 20:08:50|||||||||8
1611259740000|2021-01-21 20:09:00|5596.9|5594.1|5596.9|5594.1|5597.4|5594.6|5596.9|5594.1|12
1611259750000|2021-01-21 20:09:10|5597|5594.2|5597|5594.2|5597.4|5594.6|5596.9|5594.1|1
1611259760000|2021-01-21 20:09:20|5596.9|5594.1|5597.4|5594.6|5597.4|5594.6|5596.9|5594.1|6
1611259770000|2021-01-21 20:09:30|||||||||1
1611259780000|2021-01-21 20:09:40|||||||||1
1611259790000|2021-01-21 20:09:50|||||||||1
1611259800000|2021-01-21 20:10:00|5597.9|5595.1|5598.4|5595.6|5598.4|5595.6|5597.9|5595.1|9
1611259820000|2021-01-21 20:10:20|||||||||3
1611259830000|2021-01-21 20:10:30|||||||||1
1611259840000|2021-01-21 20:10:40|5598.5|5595.7|5598.4|5595.6|5598.5|5595.7|5598.4|5595.6|4
1611259850000|2021-01-21 20:10:50|5597.9|5595.1|5597.9|5595.1|5598|5595.2|5597.5|5594.7|4
1611259860000|2021-01-21 20:11:00|5598.4|5595.6|5598|5595.2|5598.4|5595.6|5597.9|5595.1|3
1611259870000|2021-01-21 20:11:10|5598.4|5595.6|5597.4|5594.6|5598.4|5595.6|5597.4|5594.6|3
1611259880000|2021-01-21 20:11:20|||||||||2
1611259890000|2021-01-21 20:11:30|5597.5|5594.7|5597.4|5594.6|5597.5|5594.7|5597.4|5594.6|1
1611259900000|2021-01-21 20:11:40|5597.5|5594.7|5596.9|5594.1|5597.9|5595.1|5596.9|5594.1|10
1611259910000|2021-01-21 20:11:50|5597|5594.2|5597.4|5594.6|5597.4|5594.6|5597|5594.2|8
1611259920000|2021-01-21 20:12:00|||||||||2
1611259930000|2021-01-21 20:12:10|||||||||2
1611259940000|2021-01-21 20:12:20|||||||||1
1611259950000|2021-01-21 20:12:30|5597|5594.2|5597.4|5594.6|5597.4|5594.6|5596.9|5594.1|2
1611259970000|2021-01-21 20:12:50|5596.4|5593.6|5596.9|5594.1|5596.9|5594.1|5596.4|5593.6|151
1611259980000|2021-01-21 20:13:00|5596.8|5594|5596.4|5593.6|5596.8|5594|5596.4|5593.6|1
1611259990000|2021-01-21 20:13:10|5596.9|5594.1|5596.4|5593.6|5596.9|5594.1|5596.4|5593.6|5
1611260000000|2021-01-21 20:13:20|||||||||1
1611260010000|2021-01-21 20:13:30|5596.5|5593.7|5596.4|5593.6|5596.9|5594.1|5596.4|5593.6|2
1611260020000|2021-01-21 20:13:40|||||||||1
1611260030000|2021-01-21 20:13:50|||||||||2
1611260060000|2021-01-21 20:14:20|||||||||3
1611260070000|2021-01-21 20:14:30|5596|5593.2|5593.9|5591.1|5596|5593.2|5593.5|5590.7|260
1611260080000|2021-01-21 20:14:40|5594|5591.2|5594|5591.2|5594|5591.2|5594|5591.2|0
1611260100000|2021-01-21 20:15:00|5594.4|5591.6|5594.4|5591.6|5594.4|5591.6|5594.4|5591.6|4
1611260110000|2021-01-21 20:15:10|||||||||2
1611260140000|2021-01-21 20:15:40|||||||||2
1611260150000|2021-01-21 20:15:50|||||||||1
1611260160000|2021-01-21 20:16:00|5594.8|5592|5595.4|5592.6|5595.4|5592.6|5594.8|5592|2
1611260170000|2021-01-21 20:16:10|||||||||1
1611260190000|2021-01-21 20:16:30|5595.9|5593.1|5595.4|5592.6|5595.9|5593.1|5595.4|5592.6|9
1611260200000|2021-01-21 20:16:40|5595.5|5592.7|5596.4|5593.6|5596.4|5593.6|5595.5|5592.7|4
1611260210000|2021-01-21 20:16:50|||||||||9
1611260230000|2021-01-21 20:17:10|5596.6|5593.8|5596.9|5594.1|5597.4|5594.6|5596.5|5593.7|7
1611260240000|2021-01-21 20:17:20|5596.8|5594|5596.9|5594.1|5596.9|5594.1|5596.4|5593.6|1
1611260260000|2021-01-21 20:17:40|5596.4|5593.6|5594.4|5591.6|5596.4|5593.6|5594.4|5591.6|23
1611260270000|2021-01-21 20:17:50|5594.5|5591.7|5594.4|5591.6|5594.9|5592.1|5594.4|5591.6|0
1611260280000|2021-01-21 20:18:00|5594.6|5591.8|5596.4|5593.6|5596.4|5593.6|5594.4|5591.6|9
1611260290000|2021-01-21 20:18:10|5596.5|5593.7|5596.9|5594.1|5596.9|5594.1|5596.5|5593.7|1
1611260300000|2021-01-21 20:18:20|5596.4|5593.6|5596.4|5593.6|5596.4|5593.6|5595.5|5592.7|11
1611260320000|2021-01-21 20:18:40|5596.5|5593.7|5597.4|5594.6|5597.4|5594.6|5596.5|5593.7|8
1611260330000|2021-01-21 20:18:50|5597.3|5594.5|5596.4|5593.6|5597.3|5594.5|5596.4|5593.6|1
1611260340000|2021-01-21 20:19:00|5596.5|5593.7|5597.9|5595.1|5598.4|5595.6|5596.4|5593.6|4
1611260350000|2021-01-21 20:19:10|5598|5595.2|5598.4|5595.6|5598.4|5595.6|5597.4|5594.6|1
1611260360000|2021-01-21 20:19:20|5598.8|5596|5598.4|5595.6|5599.4|5596.6|5598.4|5595.6|1
1611260370000|2021-01-21 20:19:30|5598.5|5595.7|5599.4|5596.6|5599.4|5596.6|5598.4|5595.6|0
1611260390000|2021-01-21 20:19:50|5598.9|5596.1|5599.3|5596.5|5599.4|5596.6|5598.9|5596.1|9
1611260400000|2021-01-21 20:20:00|5598.9|5596.1|5599.3|5596.5|5599.4|5596.6|5598.9|5596.1|0
1611260410000|2021-01-21 20:20:10|5598.9|5596.1|5598.9|5596.1|5598.9|5596.1|5598.9|5596.1|0
1611260420000|2021-01-21 20:20:20|5599|5596.2|5599.4|5596.6|5599.4|5596.6|5598.9|5596.1|0
1611260430000|2021-01-21 20:20:30|||||||||1
1611260440000|2021-01-21 20:20:40|5599|5596.2|5599|5596.2|5599.4|5596.6|5598.5|5595.7|3
1611260450000|2021-01-21 20:20:50|5598.4|5595.6|5599.4|5596.6|5599.4|5596.6|5598.4|5595.6|10
1611260460000|2021-01-21 20:21:00|5599.8|5597|5599.4|5596.6|5599.9|5597.1|5599.4|5596.6|5
1611260480000|2021-01-21 20:21:20|5599.9|5597.1|5599.9|5597.1|5599.9|5597.1|5599.9|5597.1|1
1611260490000|2021-01-21 20:21:30|5600|5597.2|5599.9|5597.1|5600.4|5597.6|5599.9|5597.1|0
1611260500000|2021-01-21 20:21:40|5600|5597.2|5599.4|5596.6|5600.4|5597.6|5598.9|5596.1|2
1611260510000|2021-01-21 20:21:50|5598.9|5596.1|5599.4|5596.6|5599.4|5596.6|5598.9|5596.1|1
1611260520000|2021-01-21 20:22:00|5599.9|5597.1|5599.4|5596.6|5599.9|5597.1|5599.4|5596.6|6
1611260530000|2021-01-21 20:22:10|||||||||1
1611260540000|2021-01-21 20:22:20|||||||||2
1611260550000|2021-01-21 20:22:30|5600.2|5597.4|5600.4|5597.6|5600.4|5597.6|5600.2|5597.4|2
1611260570000|2021-01-21 20:22:50|||||||||2
1611260600000|2021-01-21 20:23:20|5599.4|5596.6|5599.4|5596.6|5599.4|5596.6|5599.4|5596.6|5
1611260610000|2021-01-21 20:23:30|5598.9|5596.1|5598.5|5595.7|5598.9|5596.1|5598.4|5595.6|5
1611260620000|2021-01-21 20:23:40|5599|5596.2|5598.4|5595.6|5599|5596.2|5598.4|5595.6|7
1611260650000|2021-01-21 20:24:10|5598.9|5596.1|5598.4|5595.6|5598.9|5596.1|5598.4|5595.6|4
1611260660000|2021-01-21 20:24:20|||||||||5
1611260680000|2021-01-21 20:24:40|5598.5|5595.7|5598.4|5595.6|5598.5|5595.7|5598.4|5595.6|5
1611260700000|2021-01-21 20:25:00|5598.5|5595.7|5598.4|5595.6|5598.8|5596|5598.4|5595.6|2
1611260710000|2021-01-21 20:25:10|5597.4|5594.6|5597.4|5594.6|5597.5|5594.7|5597.4|5594.6|27
1611260720000|2021-01-21 20:25:20|5597.5|5594.7|5598.4|5595.6|5598.4|5595.6|5597.5|5594.7|20
1611260730000|2021-01-21 20:25:30|5598|5595.2|5598|5595.2|5598|5595.2|5598|5595.2|31
1611260740000|2021-01-21 20:25:40|5598.5|5595.7|5598.4|5595.6|5598.5|5595.7|5598.4|5595.6|8
1611260760000|2021-01-21 20:26:00|5598.5|5595.7|5599|5596.2|5599|5596.2|5598.4|5595.6|8
1611260770000|2021-01-21 20:26:10|5598.9|5596.1|5598.9|5596.1|5599|5596.2|5598.9|5596.1|0
1611260780000|2021-01-21 20:26:20|5599|5596.2|5598.9|5596.1|5599.4|5596.6|5598.9|5596.1|1
1611260790000|2021-01-21 20:26:30|5598.5|5595.7|5598.5|5595.7|5598.5|5595.7|5598.5|5595.7|1
1611260800000|2021-01-21 20:26:40|5598.9|5596.1|5599|5596.2|5599|5596.2|5598.9|5596.1|0
1611260810000|2021-01-21 20:26:50|5598.6|5595.8|5597.4|5594.6|5598.6|5595.8|5597.4|5594.6|73
1611260820000|2021-01-21 20:27:00|5597|5594.2|5594.4|5591.6|5597|5594.2|5594.4|5591.6|94
1611260830000|2021-01-21 20:27:10|5593.6|5590.8|5593.9|5591.1|5594|5591.2|5593.5|5590.7|15
1611260840000|2021-01-21 20:27:20|5594|5591.2|5593.9|5591.1|5594.4|5591.6|5593.9|5591.1|17
1611260850000|2021-01-21 20:27:30|5593.4|5590.6|5593.4|5590.6|5593.4|5590.6|5593.4|5590.6|7
1611260860000|2021-01-21 20:27:40|5593.5|5590.7|5593.5|5590.7|5593.5|5590.7|5593.5|5590.7|5
1611260870000|2021-01-21 20:27:50|5594|5591.2|5594|5591.2|5594|5591.2|5593.9|5591.1|4
1611260880000|2021-01-21 20:28:00|5594.4|5591.6|5594.4|5591.6|5594.4|5591.6|5594.4|5591.6|0
1611260890000|2021-01-21 20:28:10|5594|5591.2|5594|5591.2|5594|5591.2|5594|5591.2|0
1611260920000|2021-01-21 20:28:40|||||||||4
1611260950000|2021-01-21 20:29:10|5593.6|5590.8|5594|5591.2|5594|5591.2|5593.5|5590.7|8
1611260970000|2021-01-21 20:29:30|5594.4|5591.6|5594.4|5591.6|5594.4|5591.6|5594.4|5591.6|0
1611260980000|2021-01-21 20:29:40|||||||||4
1611260990000|2021-01-21 20:29:50|5594|5591.2|5594.9|5592.1|5595.5|5592.7|5593.6|5590.8|30
1611261000000|2021-01-21 20:30:00|5595|5592.2|5595|5592.2|5595|5592.2|5594.9|5592.1|0
1611261010000|2021-01-21 20:30:10|5594.9|5592.1|5594.4|5591.6|5594.9|5592.1|5594.4|5591.6|0
1611261020000|2021-01-21 20:30:20|5594.5|5591.7|5595.4|5592.6|5595.4|5592.6|5594.5|5591.7|2
1611261030000|2021-01-21 20:30:30|5594.9|5592.1|5594.9|5592.1|5595|5592.2|5594.9|5592.1|2
1611261040000|2021-01-21 20:30:40|5594.5|5591.7|5594.9|5592.1|5595|5592.2|5594.5|5591.7|1
1611261050000|2021-01-21 20:30:50|5595|5592.2|5595|5592.2|5595|5592.2|5594.9|5592.1|10
1611261060000|2021-01-21 20:31:00|5595.4|5592.6|5596.4|5593.6|5596.4|5593.6|5595.4|5592.6|2
1611261070000|2021-01-21 20:31:10|5596.5|5593.7|5596.4|5593.6|5596.8|5594|5596.4|5593.6|3
1611261080000|2021-01-21 20:31:20|||||||||1
1611261090000|2021-01-21 20:31:30|5596.3|5593.5|5595|5592.2|5596.3|5593.5|5595|5592.2|2
1611261100000|2021-01-21 20:31:40|5595.4|5592.6|5595.4|5592.6|5595.4|5592.6|5595.4|5592.6|6
1611261110000|2021-01-21 20:31:50|5595.5|5592.7|5594|5591.2|5595.5|5592.7|5594|5591.2|13
1611261120000|2021-01-21 20:32:00|||||||||1
1611261140000|2021-01-21 20:32:20|||||||||1
1611261150000|2021-01-21 20:32:30|||||||||3
1611261160000|2021-01-21 20:32:40|||||||||1
1611261170000|2021-01-21 20:32:50|||||||||1
1611261180000|2021-01-21 20:33:00|||||||||2
1611261190000|2021-01-21 20:33:10|5593.9|5591.1|5593.4|5590.6|5593.9|5591.1|5593.4|5590.6|5
1611261200000|2021-01-21 20:33:20|||||||||3
1611261210000|2021-01-21 20:33:30|||||||||1
1611261220000|2021-01-21 20:33:40|||||||||2
1611261230000|2021-01-21 20:33:50|5593.9|5591.1|5593.9|5591.1|5593.9|5591.1|5593.9|5591.1|10
1611261240000|2021-01-21 20:34:00|5593.8|5591|5593.4|5590.6|5594|5591.2|5593.4|5590.6|8
1611261250000|2021-01-21 20:34:10|||||||||1
1611261260000|2021-01-21 20:34:20|||||||||3
1611261270000|2021-01-21 20:34:30|||||||||5
1611261290000|2021-01-21 20:34:50|5594.2|5591.4|5593.4|5590.6|5594.2|5591.4|5592.4|5589.6|68
1611261300000|2021-01-21 20:35:00|||||||||1
1611261310000|2021-01-21 20:35:10|5593.8|5591|5593.4|5590.6|5593.9|5591.1|5593.4|5590.6|4
1611261350000|2021-01-21 20:35:50|5592.4|5589.6|5592.4|5589.6|5592.4|5589.6|5592.4|5589.6|10
1611261360000|2021-01-21 20:36:00|5592|5589.2|5591.9|5589.1|5592.4|5589.6|5591.4|5588.6|56
1611261370000|2021-01-21 20:36:10|5592|5589.2|5592|5589.2|5592.4|5589.6|5591.9|5589.1|89
1611261380000|2021-01-21 20:36:20|5592.4|5589.6|5591.9|5589.1|5592.4|5589.6|5591.9|5589.1|3
1611261390000|2021-01-21 20:36:30|5592|5589.2|5591.9|5589.1|5592.4|5589.6|5591.9|5589.1|8
1611261400000|2021-01-21 20:36:40|5592|5589.2|5591.9|5589.1|5592.4|5589.6|5591.9|5589.1|3
1611261420000|2021-01-21 20:37:00|||||||||2
1611261430000|2021-01-21 20:37:10|5592|5589.2|5592.4|5589.6|5592.4|5589.6|5592|5589.2|0
1611261440000|2021-01-21 20:37:20|5592.5|5589.7|5592.4|5589.6|5592.5|5589.7|5592.4|5589.6|8
1611261470000|2021-01-21 20:37:50|5592.9|5590.1|5592.8|5590|5593|5590.2|5592.8|5590|194
1611261480000|2021-01-21 20:38:00|5592.4|5589.6|5592.4|5589.6|5592.9|5590.1|5592.4|5589.6|1
1611261500000|2021-01-21 20:38:20|5592.9|5590.1|5592.4|5589.6|5592.9|5590.1|5592.4|5589.6|50
1611261510000|2021-01-21 20:38:30|5591.9|5589.1|5591.9|5589.1|5591.9|5589.1|5591.9|5589.1|15
1611261520000|2021-01-21 20:38:40|5591.8|5589|5591.9|5589.1|5591.9|5589.1|5591.4|5588.6|2
1611261530000|2021-01-21 20:38:50|||||||||9
1611261540000|2021-01-21 20:39:00|5591.8|5589|5591.4|5588.6|5591.8|5589|5591.4|5588.6|0
1611261550000|2021-01-21 20:39:10|5591.9|5589.1|5591.9|5589.1|5591.9|5589.1|5591.9|5589.1|1
1611261560000|2021-01-21 20:39:20|5592|5589.2|5592|5589.2|5592|5589.2|5592|5589.2|0
1611261570000|2021-01-21 20:39:30|5591.5|5588.7|5591.5|5588.7|5591.5|5588.7|5591.5|5588.7|2
1611261580000|2021-01-21 20:39:40|5591.9|5589.1|5591.5|5588.7|5591.9|5589.1|5591.4|5588.6|3
1611261590000|2021-01-21 20:39:50|5592|5589.2|5592|5589.2|5592|5589.2|5591.9|5589.1|0
1611261600000|2021-01-21 20:40:00|5591.9|5589.1|5592|5589.2|5592|5589.2|5591.9|5589.1|0
1611261610000|2021-01-21 20:40:10|5592.9|5590.1|5593|5590.2|5593|5590.2|5592.9|5590.1|0
1611261620000|2021-01-21 20:40:20|5592.9|5590.1|5593|5590.2|5593|5590.2|5592.9|5590.1|1
1611261630000|2021-01-21 20:40:30|5592.9|5590.1|5593|5590.2|5593.4|5590.6|5592.9|5590.1|1
1611261640000|2021-01-21 20:40:40|5593.4|5590.6|5593.9|5591.1|5594.4|5591.6|5593.4|5590.6|10
1611261650000|2021-01-21 20:40:50|5594|5591.2|5594.4|5591.6|5594.4|5591.6|5594|5591.2|0
1611261660000|2021-01-21 20:41:00|5593.9|5591.1|5593.4|5590.6|5593.9|5591.1|5593.4|5590.6|0
1611261690000|2021-01-21 20:41:30|||||||||2
1611261700000|2021-01-21 20:41:40|||||||||3
1611261730000|2021-01-21 20:42:10|5594.4|5591.6|5594.4|5591.6|5594.4|5591.6|5594.4|5591.6|7
1611261750000|2021-01-21 20:42:30|5595.4|5592.6|5595.6|5592.8|5595.6|5592.8|5595.4|5592.6|42
1611261760000|2021-01-21 20:42:40|5596|5593.2|5596|5593.2|5596|5593.2|5596|5593.2|2
1611261790000|2021-01-21 20:43:10|5595.8|5593|5595.5|5592.7|5595.8|5593|5595.4|5592.6|22
1611261800000|2021-01-21 20:43:20|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|0
1611261810000|2021-01-21 20:43:30|5596.4|5593.6|5596.6|5593.8|5597|5594.2|5596.4|5593.6|8
1611261820000|2021-01-21 20:43:40|5597|5594.2|5596.6|5593.8|5597|5594.2|5596.6|5593.8|2
1611261870000|2021-01-21 20:44:30|||||||||1
1611261880000|2021-01-21 20:44:40|5597|5594.2|5597|5594.2|5597|5594.2|5597|5594.2|0
1611261900000|2021-01-21 20:45:00|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|5
1611261910000|2021-01-21 20:45:10|5597|5594.2|5597|5594.2|5597|5594.2|5597|5594.2|0
1611261980000|2021-01-21 20:46:20|5596.6|5593.8|5597|5594.2|5597|5594.2|5596.6|5593.8|2
1611262000000|2021-01-21 20:46:40|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|5596.4|5593.6|17
1611262030000|2021-01-21 20:47:10|5597.4|5594.6|5597.4|5594.6|5597.4|5594.6|5597.4|5594.6|1
1611262050000|2021-01-21 20:47:30|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|0
1611262080000|2021-01-21 20:48:00|5596.4|5593.6|5595.6|5592.8|5596.4|5593.6|5595.6|5592.8|28
1611262120000|2021-01-21 20:48:40|5596|5593.2|5596|5593.2|5596|5593.2|5596|5593.2|0
1611262140000|2021-01-21 20:49:00|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|0
1611262150000|2021-01-21 20:49:10|||||||||1
1611262180000|2021-01-21 20:49:40|5595.4|5592.6|5594.6|5591.8|5595.4|5592.6|5594.6|5591.8|6
1611262190000|2021-01-21 20:49:50|5595.4|5592.6|5595|5592.2|5595.6|5592.8|5595|5592.2|6
1611262200000|2021-01-21 20:50:00|5594.6|5591.8|5594|5591.2|5594.6|5591.8|5594|5591.2|21
1611262210000|2021-01-21 20:50:10|5593.6|5590.8|5594.6|5591.8|5594.6|5591.8|5593.6|5590.8|3
1611262220000|2021-01-21 20:50:20|5594.5|5591.7|5595|5592.2|5595|5592.2|5594.5|5591.7|1
1611262240000|2021-01-21 20:50:40|5595.1|5592.3|5595|5592.2|5595.5|5592.7|5595|5592.2|1
1611262250000|2021-01-21 20:50:50|5595.4|5592.6|5595|5592.2|5595.5|5592.7|5595|5592.2|5
1611262260000|2021-01-21 20:51:00|5594.6|5591.8|5594.6|5591.8|5594.6|5591.8|5594.6|5591.8|1
1611262270000|2021-01-21 20:51:10|5593.6|5590.8|5593.6|5590.8|5593.6|5590.8|5593.6|5590.8|1
1611262280000|2021-01-21 20:51:20|5593.2|5590.4|5593.6|5590.8|5593.6|5590.8|5593|5590.2|32
1611262290000|2021-01-21 20:51:30|5593.1|5590.3|5593.4|5590.6|5593.5|5590.7|5593|5590.2|4
1611262330000|2021-01-21 20:52:10|||||||||2
1611262360000|2021-01-21 20:52:40|5592.6|5589.8|5593|5590.2|5593|5590.2|5592.6|5589.8|1
1611262370000|2021-01-21 20:52:50|5593.4|5590.6|5593.4|5590.6|5593.4|5590.6|5593.4|5590.6|3
1611262380000|2021-01-21 20:53:00|5593.5|5590.7|5593.5|5590.7|5593.5|5590.7|5593.4|5590.6|0
1611262390000|2021-01-21 20:53:10|5593.4|5590.6|5593|5590.2|5593.4|5590.6|5593|5590.2|4
1611262410000|2021-01-21 20:53:30|5593.4|5590.6|5593.4|5590.6|5593.4|5590.6|5593.4|5590.6|1
1611262420000|2021-01-21 20:53:40|5593.5|5590.7|5593.6|5590.8|5593.6|5590.8|5593.5|5590.7|0
1611262440000|2021-01-21 20:54:00|5594|5591.2|5593.9|5591.1|5594|5591.2|5593.5|5590.7|1
1611262450000|2021-01-21 20:54:10|5593.5|5590.7|5593.4|5590.6|5593.5|5590.7|5593.4|5590.6|0
1611262460000|2021-01-21 20:54:20|5593.5|5590.7|5593.5|5590.7|5593.5|5590.7|5593.5|5590.7|0
1611262480000|2021-01-21 20:54:40|5593.6|5590.8|5594.4|5591.6|5594.4|5591.6|5593.5|5590.7|0
1611262490000|2021-01-21 20:54:50|5593.9|5591.1|5594|5591.2|5594|5591.2|5593.9|5591.1|0
1611262500000|2021-01-21 20:55:00|5593.9|5591.1|5593.6|5590.8|5593.9|5591.1|5593.6|5590.8|1
1611262510000|2021-01-21 20:55:10|5594|5591.2|5594|5591.2|5594|5591.2|5594|5591.2|0
1611262520000|2021-01-21 20:55:20|||||||||1
1611262530000|2021-01-21 20:55:30|5594.4|5591.6|5595.4|5592.6|5595.4|5592.6|5594.4|5591.6|2
1611262540000|2021-01-21 20:55:40|5595|5592.2|5595|5592.2|5595|5592.2|5595|5592.2|3
1611262550000|2021-01-21 20:55:50|5595.4|5592.6|5594.5|5591.7|5595.4|5592.6|5594.5|5591.7|27
1611262560000|2021-01-21 20:56:00|5594.6|5591.8|5594.4|5591.6|5595|5592.2|5594.4|5591.6|0
1611262570000|2021-01-21 20:56:10|5593.9|5591.1|5593.9|5591.1|5593.9|5591.1|5593.9|5591.1|0
1611262580000|2021-01-21 20:56:20|5594|5591.2|5594|5591.2|5594|5591.2|5593.9|5591.1|0
1611262590000|2021-01-21 20:56:30|5593.9|5591.1|5593.9|5591.1|5593.9|5591.1|5593.9|5591.1|0
1611262600000|2021-01-21 20:56:40|5593.5|5590.7|5593.4|5590.6|5593.5|5590.7|5593.4|5590.6|0
1611262610000|2021-01-21 20:56:50|5593.5|5590.7|5593.4|5590.6|5593.5|5590.7|5593.4|5590.6|0
1611262620000|2021-01-21 20:57:00|5593.5|5590.7|5593.4|5590.6|5593.5|5590.7|5593.4|5590.6|0
1611262630000|2021-01-21 20:57:10|5592.5|5589.7|5592.5|5589.7|5592.5|5589.7|5592.5|5589.7|0
1611262640000|2021-01-21 20:57:20|5592.9|5590.1|5593.4|5590.6|5593.4|5590.6|5592.9|5590.1|2
1611262670000|2021-01-21 20:57:50|5593|5590.2|5592.4|5589.6|5593|5590.2|5592.4|5589.6|7
1611262680000|2021-01-21 20:58:00|5592|5589.2|5592|5589.2|5592|5589.2|5592|5589.2|37
1611262690000|2021-01-21 20:58:10|5592.4|5589.6|5592|5589.2|5592.4|5589.6|5592|5589.2|18
1611262700000|2021-01-21 20:58:20|5592.4|5589.6|5592.4|5589.6|5592.4|5589.6|5592.4|5589.6|8
1611262710000|2021-01-21 20:58:30|5592|5589.2|5592.4|5589.6|5592.5|5589.7|5592|5589.2|1
1611262720000|2021-01-21 20:58:40|5592.5|5589.7|5592.5|5589.7|5592.5|5589.7|5592.4|5589.6|1
1611262730000|2021-01-21 20:58:50|5592.4|5589.6|5592.4|5589.6|5592.4|5589.6|5592.4|5589.6|0
1611262740000|2021-01-21 20:59:00|5592|5589.2|5593|5590.2|5593|5590.2|5592|5589.2|4
1611262750000|2021-01-21 20:59:10|5593.4|5590.6|5593.4|5590.6|5594|5591.2|5593.4|5590.6|5
1611262770000|2021-01-21 20:59:30|5592.6|5589.8|5592|5589.2|5592.6|5589.8|5592|5589.2|8
1611262780000|2021-01-21 20:59:40|5591.6|5588.8|5591.6|5588.8|5592|5589.2|5591.6|5588.8|8
1611262790000|2021-01-21 20:59:50|5592|5589.2|5592|5589.2|5592|5589.2|5592|5589.2|2
1611262800000|2021-01-21 21:00:00|5591.2|5588.4|5591.5|5588.7|5591.9|5589.1|5591|5588.2|25
1611262810000|2021-01-21 21:00:10|5591.9|5589.1|5592|5589.2|5592|5589.2|5591.9|5589.1|1
1611262820000|2021-01-21 21:00:20|5591.9|5589.1|5592.4|5589.6|5592.4|5589.6|5591.9|5589.1|2
1611262830000|2021-01-21 21:00:30|5591.9|5589.1|5591.9|5589.1|5591.9|5589.1|5591.9|5589.1|0
1611262840000|2021-01-21 21:00:40|5591.5|5588.7|5592.4|5589.6|5592.4|5589.6|5591.4|5588.6|7
1611262860000|2021-01-21 21:01:00|||||||||2
1611262880000|2021-01-21 21:01:20|5591.5|5588.7|5591.4|5588.6|5591.5|5588.7|5591.4|5588.6|2
1611262890000|2021-01-21 21:01:30|||||||||1
1611262900000|2021-01-21 21:01:40|||||||||6
1611262920000|2021-01-21 21:02:00|||||||||2
1611262930000|2021-01-21 21:02:10|||||||||2
1611262950000|2021-01-21 21:02:30|||||||||2
1611262980000|2021-01-21 21:03:00|||||||||2
1611263000000|2021-01-21 21:03:20|5591.5|5588.7|5591.5|5588.7|5591.5|5588.7|5591.5|5588.7|2
1611263010000|2021-01-21 21:03:30|5591.9|5589.1|5591.9|5589.1|5591.9|5589.1|5591.4|5588.6|0
1611263020000|2021-01-21 21:03:40|5592|5589.2|5592|5589.2|5592.4|5589.6|5592|5589.2|13
1611263030000|2021-01-21 21:03:50|5592.5|5589.7|5592.4|5589.6|5592.5|5589.7|5592.4|5589.6|0
1611263040000|2021-01-21 21:04:00|5592.5|5589.7|5592.4|5589.6|5592.5|5589.7|5592.4|5589.6|10
1611263050000|2021-01-21 21:04:10|5592.5|5589.7|5592.5|5589.7|5592.5|5589.7|5592.5|5589.7|0
1611263060000|2021-01-21 21:04:20|5592.4|5589.6|5592.4|5589.6|5592.4|5589.6|5592.4|5589.6|0
1611263070000|2021-01-21 21:04:30|5592.5|5589.7|5592.4|5589.6|5592.5|5589.7|5592.4|5589.6|0
1611263080000|2021-01-21 21:04:40|5592.5|5589.7|5592.4|5589.6|5592.5|5589.7|5592.4|5589.6|0
1611263100000|2021-01-21 21:05:00|5592.5|5589.7|5592.4|5589.6|5592.5|5589.7|5592.4|5589.6|0
1611263110000|2021-01-21 21:05:10|5592.5|5589.7|5592.9|5590.1|5592.9|5590.1|5592.4|5589.6|0
1611263140000|2021-01-21 21:05:40|||||||||7
1611263160000|2021-01-21 21:06:00|5592.5|5589.7|5592.4|5589.6|5592.5|5589.7|5592.4|5589.6|2
1611263200000|2021-01-21 21:06:40|5592.3|5589.5|5592.4|5589.6|5592.4|5589.6|5591.9|5589.1|2
1611263210000|2021-01-21 21:06:50|5593|5590.2|5592.8|5590|5593|5590.2|5592.4|5589.6|22
1611263220000|2021-01-21 21:07:00|5592.4|5589.6|5592.4|5589.6|5592.4|5589.6|5592.4|5589.6|1
1611263230000|2021-01-21 21:07:10|5593|5590.2|5593|5590.2|5593|5590.2|5593|5590.2|1
1611263250000|2021-01-21 21:07:30|5593.4|5590.6|5593.4|5590.6|5593.4|5590.6|5593.4|5590.6|1
1611263340000|2021-01-21 21:09:00|5594.4|5591.6|5594|5591.2|5594.4|5591.6|5594|5591.2|5
1611263350000|2021-01-21 21:09:10|5593.4|5590.6|5593.9|5591.1|5593.9|5591.1|5593.4|5590.6|5
1611263410000|2021-01-21 21:10:10|||||||||1
1611263460000|2021-01-21 21:11:00|5593.4|5590.6|5593.4|5590.6|5593.4|5590.6|5593.4|5590.6|1
1611263520000|2021-01-21 21:12:00|5593.6|5590.8|5593.9|5591.1|5594.4|5591.6|5593.4|5590.6|9
1611263530000|2021-01-21 21:12:10|5593.4|5590.6|5593.9|5591.1|5593.9|5591.1|5593.4|5590.6|0
1611263570000|2021-01-21 21:12:50|5593.4|5590.6|5593.4|5590.6|5593.4|5590.6|5593.4|5590.6|0
1611263580000|2021-01-21 21:13:00|5593|5590.2|5593.4|5590.6|5593.4|5590.6|5592.9|5590.1|17
1611263620000|2021-01-21 21:13:40|5593|5590.2|5592.4|5589.6|5593|5590.2|5592.4|5589.6|3
1611263630000|2021-01-21 21:13:50|||||||||9
1611263680000|2021-01-21 21:14:40|5593.4|5590.6|5593.4|5590.6|5593.4|5590.6|5593.4|5590.6|10
1611263720000|2021-01-21 21:15:20|||||||||2
1611263730000|2021-01-21 21:15:30|||||||||1
1611263760000|2021-01-21 21:16:00|5593.5|5590.7|5593.9|5591.1|5593.9|5591.1|5593.5|5590.7|2
1611263770000|2021-01-21 21:16:10|5593.4|5590.6|5593.4|5590.6|5593.4|5590.6|5593.4|5590.6|0
1611263810000|2021-01-21 21:16:50|||||||||2
1611263890000|2021-01-21 21:18:10|5593.6|5590.8|5594|5591.2|5594|5591.2|5593.6|5590.8|10
1611263900000|2021-01-21 21:18:20|5593.8|5591|5593.8|5591|5593.8|5591|5593.8|5591|0
1611263910000|2021-01-21 21:18:30|5594|5591.2|5594.6|5591.8|5594.6|5591.8|5594|5591.2|52
1611263920000|2021-01-21 21:18:40|5594.5|5591.7|5594.6|5591.8|5594.6|5591.8|5594.3|5591.5|3
1611263930000|2021-01-21 21:18:50|5594.5|5591.7|5594.5|5591.7|5594.5|5591.7|5594.5|5591.7|1
1611263940000|2021-01-21 21:19:00|5594.3|5591.5|5594.6|5591.8|5594.6|5591.8|5594.3|5591.5|6
1611263950000|2021-01-21 21:19:10|5594.5|5591.7|5594.3|5591.5|5594.5|5591.7|5594.3|5591.5|0
1611263970000|2021-01-21 21:19:30|5594|5591.2|5594.3|5591.5|5594.3|5591.5|5593.8|5591|3
1611264010000|2021-01-21 21:20:10|5594|5591.2|5594|5591.2|5594|5591.2|5594|5591.2|0
1611264020000|2021-01-21 21:20:20|5593.5|5590.7|5593.5|5590.7|5593.5|5590.7|5593.5|5590.7|10
1611264060000|2021-01-21 21:21:00|5593.3|5590.5|5591.6|5588.8|5593.3|5590.5|5591.6|5588.8|982
1611264070000|2021-01-21 21:21:10|5592.3|5589.5|5592.3|5589.5|5592.3|5589.5|5592.3|5589.5|0
1611264080000|2021-01-21 21:21:20|5592.5|5589.7|5593.3|5590.5|5593.3|5590.5|5592.5|5589.7|2
1611264090000|2021-01-21 21:21:30|5593|5590.2|5591.3|5588.5|5593|5590.2|5591.3|5588.5|248
1611264100000|2021-01-21 21:21:40|||||||||196
1611264120000|2021-01-21 21:22:00|||||||||93
1611264130000|2021-01-21 21:22:10|||||||||111
1611264140000|2021-01-21 21:22:20|||||||||1
1611264170000|2021-01-21 21:22:50|||||||||1
1611264180000|2021-01-21 21:23:00|||||||||1
1611264190000|2021-01-21 21:23:10|||||||||1
1611264200000|2021-01-21 21:23:20|||||||||8
1611264280000|2021-01-21 21:24:40|5590.2|5587.4|5590.3|5587.5|5590.3|5587.5|5589.8|5587|141
1611264300000|2021-01-21 21:25:00|5590.7|5587.9|5590.7|5587.9|5590.7|5587.9|5590.7|5587.9|4
1611264310000|2021-01-21 21:25:10|5590.3|5587.5|5591.3|5588.5|5591.3|5588.5|5590.3|5587.5|1
1611264340000|2021-01-21 21:25:40|||||||||7
1611264350000|2021-01-21 21:25:50|||||||||6
1611264360000|2021-01-21 21:26:00|||||||||10
1611264370000|2021-01-21 21:26:10|||||||||22
1611264380000|2021-01-21 21:26:20|||||||||5
1611264400000|2021-01-21 21:26:40|5591.7|5588.9|5591.3|5588.5|5591.7|5588.9|5591.3|5588.5|39
1611264410000|2021-01-21 21:26:50|||||||||25
1611264420000|2021-01-21 21:27:00|||||||||35
1611264430000|2021-01-21 21:27:10|||||||||1
1611264460000|2021-01-21 21:27:40|||||||||1
1611264470000|2021-01-21 21:27:50|||||||||1
1611264480000|2021-01-21 21:28:00|||||||||22
1611264540000|2021-01-21 21:29:00|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|114
1611264570000|2021-01-21 21:29:30|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|1
1611264590000|2021-01-21 21:29:50|5591.7|5588.9|5591.7|5588.9|5591.7|5588.9|5591.7|5588.9|14
1611264600000|2021-01-21 21:30:00|5592.1|5589.3|5591.7|5588.9|5592.1|5589.3|5591.2|5588.4|18
1611264610000|2021-01-21 21:30:10|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|4
1611264630000|2021-01-21 21:30:30|||||||||15
1611264660000|2021-01-21 21:31:00|||||||||11
1611264670000|2021-01-21 21:31:10|||||||||11
1611264680000|2021-01-21 21:31:20|5593.4|5590.6|5593.3|5590.5|5593.4|5590.6|5593.3|5590.5|15
1611264700000|2021-01-21 21:31:40|5592.7|5589.9|5592.7|5589.9|5592.8|5590|5592.7|5589.9|1
1611264710000|2021-01-21 21:31:50|5592.8|5590|5592.8|5590|5592.8|5590|5592.8|5590|0
1611264720000|2021-01-21 21:32:00|5592.7|5589.9|5592.7|5589.9|5592.7|5589.9|5592.7|5589.9|6
1611264730000|2021-01-21 21:32:10|5592.8|5590|5592.8|5590|5592.8|5590|5592.8|5590|0
1611264740000|2021-01-21 21:32:20|5593.3|5590.5|5592.9|5590.1|5593.3|5590.5|5592.9|5590.1|0
1611264750000|2021-01-21 21:32:30|5593.3|5590.5|5594.3|5591.5|5594.4|5591.6|5593.3|5590.5|12
1611264760000|2021-01-21 21:32:40|5594.5|5591.7|5595.7|5592.9|5595.7|5592.9|5594.5|5591.7|5
1611264770000|2021-01-21 21:32:50|5596.3|5593.5|5596.3|5593.5|5596.3|5593.5|5595.9|5593.1|15
1611264780000|2021-01-21 21:33:00|5596.4|5593.6|5595.4|5592.6|5596.4|5593.6|5595.3|5592.5|49
1611264790000|2021-01-21 21:33:10|5595.9|5593.1|5595.4|5592.6|5595.9|5593.1|5595.3|5592.5|3
1611264800000|2021-01-21 21:33:20|5595.3|5592.5|5595.4|5592.6|5595.4|5592.6|5595.3|5592.5|1
1611264810000|2021-01-21 21:33:30|5595.3|5592.5|5595.4|5592.6|5595.4|5592.6|5595.3|5592.5|101
1611264830000|2021-01-21 21:33:50|5595.3|5592.5|5595.3|5592.5|5595.8|5593|5595.3|5592.5|84
1611264840000|2021-01-21 21:34:00|5595.4|5592.6|5595.9|5593.1|5595.9|5593.1|5595.4|5592.6|170
1611264850000|2021-01-21 21:34:10|5596.3|5593.5|5596.3|5593.5|5596.3|5593.5|5596.3|5593.5|0
1611264900000|2021-01-21 21:35:00|||||||||23
1611264910000|2021-01-21 21:35:10|5596.2|5593.4|5595.8|5593|5596.2|5593.4|5595.8|5593|5
1611264920000|2021-01-21 21:35:20|5596.3|5593.5|5596.3|5593.5|5596.3|5593.5|5596.3|5593.5|18
1611264940000|2021-01-21 21:35:40|5595.7|5592.9|5595.7|5592.9|5595.8|5593|5595.7|5592.9|12
1611264960000|2021-01-21 21:36:00|5595.3|5592.5|5595.8|5593|5595.8|5593|5595.3|5592.5|1
1611264980000|2021-01-21 21:36:20|5595.7|5592.9|5595.8|5593|5595.8|5593|5595.7|5592.9|1
1611264990000|2021-01-21 21:36:30|5596.3|5593.5|5595.8|5593|5596.3|5593.5|5595.7|5592.9|1
1611265000000|2021-01-21 21:36:40|5595.9|5593.1|5596.3|5593.5|5596.3|5593.5|5595.9|5593.1|0
1611265030000|2021-01-21 21:37:10|5596.2|5593.4|5596.2|5593.4|5596.2|5593.4|5596.2|5593.4|0
1611265050000|2021-01-21 21:37:30|5596.3|5593.5|5596.3|5593.5|5596.3|5593.5|5595.7|5592.9|2
1611265060000|2021-01-21 21:37:40|5595.7|5592.9|5595.8|5593|5595.8|5593|5595.7|5592.9|3
1611265070000|2021-01-21 21:37:50|5596.3|5593.5|5596.3|5593.5|5596.3|5593.5|5596.3|5593.5|0
1611265080000|2021-01-21 21:38:00|5596.2|5593.4|5596.3|5593.5|5596.3|5593.5|5596.2|5593.4|1
1611265110000|2021-01-21 21:38:30|5596.2|5593.4|5596.3|5593.5|5596.3|5593.5|5596.2|5593.4|0
1611265120000|2021-01-21 21:38:40|5596.2|5593.4|5596.2|5593.4|5596.2|5593.4|5596.2|5593.4|0
1611265130000|2021-01-21 21:38:50|5596.3|5593.5|5596.3|5593.5|5596.3|5593.5|5596.3|5593.5|1
1611265140000|2021-01-21 21:39:00|5596.2|5593.4|5596.3|5593.5|5596.3|5593.5|5596.2|5593.4|6
1611265150000|2021-01-21 21:39:10|5596.2|5593.4|5595.9|5593.1|5596.2|5593.4|5595.8|5593|3
1611265170000|2021-01-21 21:39:30|5596.3|5593.5|5596.2|5593.4|5596.3|5593.5|5595.9|5593.1|2
1611265180000|2021-01-21 21:39:40|5596.3|5593.5|5596.3|5593.5|5596.3|5593.5|5596.3|5593.5|0
1611265200000|2021-01-21 21:40:00|5596.7|5593.9|5596.7|5593.9|5596.7|5593.9|5596.7|5593.9|0
1611265210000|2021-01-21 21:40:10|5597.3|5594.5|5596.2|5593.4|5597.3|5594.5|5596.2|5593.4|11
1611265250000|2021-01-21 21:40:50|5596.1|5593.3|5595.8|5593|5596.1|5593.3|5595.7|5592.9|0
1611265270000|2021-01-21 21:41:10|5596.2|5593.4|5596.7|5593.9|5596.7|5593.9|5596.2|5593.4|26
1611265290000|2021-01-21 21:41:30|5596.2|5593.4|5595.7|5592.9|5596.2|5593.4|5595.7|5592.9|1
1611265320000|2021-01-21 21:42:00|5595.8|5593|5595.8|5593|5595.8|5593|5595.8|5593|1
1611265460000|2021-01-21 21:44:20|5595.9|5593.1|5595.8|5593|5596.3|5593.5|5595.8|5593|0
1611265480000|2021-01-21 21:44:40|5596.3|5593.5|5596.2|5593.4|5596.3|5593.5|5596.2|5593.4|0
1611265490000|2021-01-21 21:44:50|5596.3|5593.5|5595.8|5593|5596.3|5593.5|5595.3|5592.5|7
1611265500000|2021-01-21 21:45:00|5595.7|5592.9|5595.3|5592.5|5595.8|5593|5595.2|5592.4|1
1611265510000|2021-01-21 21:45:10|5595.2|5592.4|5595.3|5592.5|5595.3|5592.5|5594.8|5592|5
1611265520000|2021-01-21 21:45:20|5595.2|5592.4|5595.2|5592.4|5595.3|5592.5|5595.2|5592.4|0
1611265540000|2021-01-21 21:45:40|5594.8|5592|5594.8|5592|5594.8|5592|5594.8|5592|0
1611265570000|2021-01-21 21:46:10|5595.2|5592.4|5595.1|5592.3|5595.2|5592.4|5595.1|5592.3|1
1611265590000|2021-01-21 21:46:30|5595.2|5592.4|5595.1|5592.3|5595.2|5592.4|5595.1|5592.3|0
1611265600000|2021-01-21 21:46:40|5595.2|5592.4|5595.2|5592.4|5595.2|5592.4|5595.2|5592.4|0
1611265610000|2021-01-21 21:46:50|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|0
1611265620000|2021-01-21 21:47:00|5594.7|5591.9|5594.7|5591.9|5595.2|5592.4|5594.7|5591.9|1
1611265640000|2021-01-21 21:47:20|5593.3|5590.5|5592.8|5590|5593.3|5590.5|5592.7|5589.9|5
1611265650000|2021-01-21 21:47:30|5592.7|5589.9|5592.7|5589.9|5592.7|5589.9|5592.7|5589.9|0
1611265660000|2021-01-21 21:47:40|5592.8|5590|5593.2|5590.4|5593.2|5590.4|5592.8|5590|1
1611265680000|2021-01-21 21:48:00|5593.3|5590.5|5593.2|5590.4|5593.7|5590.9|5593.1|5590.3|5
1611265700000|2021-01-21 21:48:20|||||||||2
1611265720000|2021-01-21 21:48:40|5592.2|5589.4|5592.8|5590|5592.8|5590|5592.2|5589.4|86
1611265730000|2021-01-21 21:48:50|5592.7|5589.9|5592.7|5589.9|5592.7|5589.9|5592.3|5589.5|13
1611265740000|2021-01-21 21:49:00|5591.8|5589|5590.3|5587.5|5592.2|5589.4|5590.3|5587.5|9
1611265750000|2021-01-21 21:49:10|5590.2|5587.4|5590.3|5587.5|5590.3|5587.5|5590.1|5587.3|24
1611265760000|2021-01-21 21:49:20|5590.1|5587.3|5590.3|5587.5|5590.3|5587.5|5589.5|5586.7|26
1611265770000|2021-01-21 21:49:30|5590.2|5587.4|5588.7|5585.9|5590.3|5587.5|5588.7|5585.9|21
1611265780000|2021-01-21 21:49:40|5588.3|5585.5|5588.3|5585.5|5588.3|5585.5|5587.8|5585|9
1611265800000|2021-01-21 21:50:00|5588.7|5585.9|5589.3|5586.5|5589.3|5586.5|5588.7|5585.9|5
1611265810000|2021-01-21 21:50:10|5589.5|5586.7|5590.3|5587.5|5590.3|5587.5|5589.5|5586.7|0
1611265830000|2021-01-21 21:50:30|5589.7|5586.9|5589.7|5586.9|5589.7|5586.9|5589.7|5586.9|1
1611265840000|2021-01-21 21:50:40|5589.3|5586.5|5590.3|5587.5|5590.3|5587.5|5589.3|5586.5|2
1611265870000|2021-01-21 21:51:10|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|5591.2|5588.4|1
1611265880000|2021-01-21 21:51:20|5591.2|5588.4|5591.3|5588.5|5591.3|5588.5|5591.2|5588.4|0
1611265890000|2021-01-21 21:51:30|5591.2|5588.4|5591.3|5588.5|5591.3|5588.5|5591.2|5588.4|0
1611265900000|2021-01-21 21:51:40|5591.2|5588.4|5591.2|5588.4|5591.2|5588.4|5591.2|5588.4|0
1611265910000|2021-01-21 21:51:50|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|5591.3|5588.5|0
1611265940000|2021-01-21 21:52:20|||||||||2
1611265960000|2021-01-21 21:52:40|5590.8|5588|5590.8|5588|5590.8|5588|5590.8|5588|4
1611265980000|2021-01-21 21:53:00|5590.7|5587.9|5590.7|5587.9|5590.7|5587.9|5590.7|5587.9|0
1611265990000|2021-01-21 21:53:10|5590.3|5587.5|5590.3|5587.5|5590.3|5587.5|5589.7|5586.9|9
1611266010000|2021-01-21 21:53:30|5590.4|5587.6|5594.3|5591.5|5595|5591.5|5590.4|5585|91
1611266020000|2021-01-21 21:53:40|5593.5|5590.7|5593.8|5591|5593.8|5591|5593.3|5590.5|1
1611266030000|2021-01-21 21:53:50|5593.7|5590.9|5593.8|5591|5593.8|5591|5593.3|5590.5|3
1611266040000|2021-01-21 21:54:00|5593.7|5590.9|5593.8|5591|5593.8|5591|5593.7|5590.9|0
1611266050000|2021-01-21 21:54:10|5594.3|5591.5|5594.3|5591.5|5594.3|5591.5|5594.3|5591.5|0
1611266060000|2021-01-21 21:54:20|5593.9|5591.1|5593.8|5591|5593.9|5591.1|5593.8|5591|2
1611266070000|2021-01-21 21:54:30|5594.2|5591.4|5594.2|5591.4|5594.2|5591.4|5594.2|5591.4|0
1611266080000|2021-01-21 21:54:40|5593.7|5590.9|5593.3|5590.5|5593.8|5591|5593.3|5590.5|0
1611266090000|2021-01-21 21:54:50|||||||||1
1611266100000|2021-01-21 21:55:00|5592.7|5589.9|5592.8|5590|5593.3|5590.5|5592.7|5589.9|66
1611266120000|2021-01-21 21:55:20|5593.3|5590.5|5593.3|5590.5|5593.3|5590.5|5593.3|5590.5|0
1611266130000|2021-01-21 21:55:30|5593.2|5590.4|5593.3|5590.5|5593.3|5590.5|5593.2|5590.4|2
1611266150000|2021-01-21 21:55:50|5593.2|5590.4|5593.3|5590.5|5593.3|5590.5|5593.2|5590.4|2
1611266160000|2021-01-21 21:56:00|5592.7|5589.9|5592.7|5589.9|5592.7|5589.9|5592.7|5589.9|0
1611266170000|2021-01-21 21:56:10|5592.9|5590.1|5593.3|5590.5|5593.3|5590.5|5592.9|5590.1|1
1611266180000|2021-01-21 21:56:20|||||||||5
1611266200000|2021-01-21 21:56:40|5593.2|5590.4|5593.2|5590.4|5593.2|5590.4|5593.2|5590.4|2
1611266210000|2021-01-21 21:56:50|5592.3|5589.5|5592.3|5589.5|5592.3|5589.5|5592.1|5589.3|2
1611266220000|2021-01-21 21:57:00|||||||||1
1611266230000|2021-01-21 21:57:10|||||||||2
1611266260000|2021-01-21 21:57:40|||||||||4
1611266270000|2021-01-21 21:57:50|||||||||1
1611266280000|2021-01-21 21:58:00|5592.8|5590|5593.3|5590.5|5593.3|5590.5|5592.8|5590|3
1611266290000|2021-01-21 21:58:10|5592.8|5590|5592.3|5589.5|5593.3|5590.5|5591.9|5589.1|24
1611266300000|2021-01-21 21:58:20|5592.7|5589.9|5592.3|5589.5|5592.8|5590|5592.3|5589.5|3
1611266330000|2021-01-21 21:58:50|||||||||12
1611266340000|2021-01-21 21:59:00|||||||||1
1611266360000|2021-01-21 21:59:20|5592.4|5589.6|5592.3|5589.5|5592.7|5589.9|5592.3|5589.5|3
1611266380000|2021-01-21 21:59:40|5592.5|5589.7|5593.3|5590.5|5593.3|5590.5|5592.5|5589.7|0
1611266390000|2021-01-21 21:59:50|5593.2|5590.4|5592.2|5589.4|5593.3|5590.4|5592.2|5588.9|0
1611266400000|2021-01-21 22:00:00|5592.9|5588.9|5598.1|5588.1|5598.4|5588.9|5592.9|5586.2|8
1611266410000|2021-01-21 22:00:10|5597.3|5587.3|5597.3|5587.3|5597.3|5587.3|5597.3|5587.3|0
1611266420000|2021-01-21 22:00:20|5597.8|5587.8|5597.8|5587.8|5597.8|5587.8|5597.8|5587.8|0
1611266440000|2021-01-21 22:00:40|5594.4|5591.6|5594.4|5591.6|5594.4|5591.6|5594.4|5591.6|0
1611266460000|2021-01-21 22:01:00|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|0
1611266550000|2021-01-21 22:02:30|5599.8|5589.8|5599.8|5589.8|5599.8|5592.7|5596.7|5589.8|4
1611266560000|2021-01-21 22:02:40|5596.9|5592.9|5596.9|5592.9|5596.9|5592.9|5596.9|5592.9|0
1611266620000|2021-01-21 22:03:40|5596.2|5593.4|5596.9|5592.9|5596.9|5593.4|5596.2|5592.9|0
1611266700000|2021-01-21 22:05:00|||||||||3
1611266850000|2021-01-21 22:07:30|||||||||2
1611266860000|2021-01-21 22:07:40|5597.2|5594.4|5597.2|5594.4|5597.2|5594.4|5597.2|5594.4|0
1611266950000|2021-01-21 22:09:10|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|12
1611266960000|2021-01-21 22:09:20|5601.7|5598.9|5601.7|5598.9|5601.7|5598.9|5601.7|5598.9|0
1611266990000|2021-01-21 22:09:50|5602.2|5599.4|5602.2|5599.4|5602.2|5599.4|5602.2|5599.4|0
1611267000000|2021-01-21 22:10:00|||||||||3
1611267150000|2021-01-21 22:12:30|5602.9|5598.9|5602.9|5598.9|5602.9|5598.9|5602.9|5598.9|4
1611267160000|2021-01-21 22:12:40|5602.2|5599.4|5602.2|5599.4|5602.2|5599.4|5602.2|5599.4|0
1611267220000|2021-01-21 22:13:40|5603.3|5599.3|5603.3|5599.3|5603.3|5599.3|5603.3|5599.3|1
1611267230000|2021-01-21 22:13:50|5605.7|5601.7|5603.5|5599.5|5605.7|5601.7|5602.7|5599.5|23
1611267240000|2021-01-21 22:14:00|5604.3|5600.3|5602.7|5598.7|5604.6|5601.8|5602.7|5598.7|22
1611267250000|2021-01-21 22:14:10|5602.2|5599.4|5602.2|5599.4|5602.2|5599.4|5602.2|5599.4|22
1611267260000|2021-01-21 22:14:20|5604.6|5601.8|5604.6|5601.8|5604.6|5601.8|5604.6|5601.8|10
1611267270000|2021-01-21 22:14:30|||||||||1
1611267300000|2021-01-21 22:15:00|5605.4|5602.6|5606.3|5602.3|5606.3|5602.6|5605.4|5602.3|3
1611267310000|2021-01-21 22:15:10|5605.6|5602.8|5605.2|5602.4|5606.3|5602.8|5605.2|5602.3|1
1611267320000|2021-01-21 22:15:20|5609.8|5599.8|5605.2|5602.4|5609.8|5602.5|5605.2|5599.4|0
1611267330000|2021-01-21 22:15:30|||||||||31
1611267380000|2021-01-21 22:16:20|||||||||2
1611267400000|2021-01-21 22:16:40|5605.6|5602.8|5605.6|5602.8|5605.6|5602.8|5605.6|5602.8|0
1611267420000|2021-01-21 22:17:00|5605.7|5602.9|5606.1|5603.3|5606.1|5603.3|5605.7|5602.9|0
1611267450000|2021-01-21 22:17:30|||||||||5
1611267490000|2021-01-21 22:18:10|||||||||20
1611267570000|2021-01-21 22:19:30|||||||||1
1611267600000|2021-01-21 22:20:00|5606.2|5603.4|5606.2|5603.4|5606.2|5603.4|5606.2|5603.4|4
1611267610000|2021-01-21 22:20:10|5607.7|5603.7|5607.7|5603.7|5607.7|5603.7|5607.7|5603.7|0
1611267630000|2021-01-21 22:20:30|5611.9|5601.9|5611.9|5601.9|5611.9|5601.9|5611.9|5601.9|10
1611267640000|2021-01-21 22:20:40|5609.1|5605.1|5609.8|5607|5609.9|5607|5609.1|5605.1|0
1611267650000|2021-01-21 22:20:50|5609.7|5606.9|5609.7|5606.9|5609.7|5606.9|5609.7|5606.9|0
1611267660000|2021-01-21 22:21:00|5608.3|5605.5|5608.3|5605.5|5608.3|5605.5|5608.3|5605.5|8
1611267700000|2021-01-21 22:21:40|5608.4|5605.6|5609.6|5606.8|5609.6|5606.8|5608.4|5605.6|0
1611267750000|2021-01-21 22:22:30|5610.3|5606.3|5606.6|5603.8|5610.3|5606.8|5606.6|5603.8|28
1611267760000|2021-01-21 22:22:40|5607.1|5604.3|5607.1|5604.3|5607.1|5604.3|5607.1|5604.3|1
1611267770000|2021-01-21 22:22:50|||||||||20
1611267780000|2021-01-21 22:23:00|5609.7|5605.7|5609.7|5605.7|5609.7|5605.7|5609.7|5605.7|29
1611267820000|2021-01-21 22:23:40|||||||||1
1611267870000|2021-01-21 22:24:30|5609.2|5606.4|5609.6|5606.8|5609.6|5606.8|5609.2|5606.4|0
1611267900000|2021-01-21 22:25:00|5610.3|5606.3|5610.3|5606.3|5610.3|5606.3|5610.3|5606.3|4
1611267960000|2021-01-21 22:26:00|5610.2|5607.4|5610.2|5607.4|5610.2|5607.4|5610.2|5607.4|0
1611267970000|2021-01-21 22:26:10|5611|5608.2|5611.1|5608.3|5611.1|5608.3|5611|5608.2|0
1611268000000|2021-01-21 22:26:40|||||||||1
1611268030000|2021-01-21 22:27:10|||||||||1
1611268050000|2021-01-21 22:27:30|||||||||5
1611268060000|2021-01-21 22:27:40|5610.1|5607.3|5610.1|5607.3|5610.1|5607.3|5610.1|5607.3|20
1611268170000|2021-01-21 22:29:30|5611.1|5608.3|5611.1|5608.3|5611.1|5608.3|5611.1|5608.3|6
1611268190000|2021-01-21 22:29:50|5610.7|5607.9|5610.7|5607.9|5610.7|5607.9|5610.7|5607.9|14
1611268200000|2021-01-21 22:30:00|||||||||5
1611268220000|2021-01-21 22:30:20|||||||||1
1611268230000|2021-01-21 22:30:30|||||||||1
1611268260000|2021-01-21 22:31:00|5610.6|5607.8|5610.1|5607.3|5610.6|5607.8|5610.1|5607.3|0
1611268310000|2021-01-21 22:31:50|5611.1|5608.3|5611.1|5608.3|5611.1|5608.3|5611.1|5608.3|4
1611268320000|2021-01-21 22:32:00|||||||||15
1611268340000|2021-01-21 22:32:20|5610.2|5607.4|5610.2|5607.4|5610.2|5607.4|5610.2|5607.4|0
1611268350000|2021-01-21 22:32:30|5611.1|5608.3|5611.1|5608.3|5611.1|5608.3|5611.1|5608.3|5
1611268370000|2021-01-21 22:32:50|||||||||1
1611268430000|2021-01-21 22:33:50|5612.1|5609.3|5612.1|5609.3|5612.1|5609.3|5612.1|5609.3|19
1611268460000|2021-01-21 22:34:20|||||||||1
1611268490000|2021-01-21 22:34:50|||||||||1
1611268500000|2021-01-21 22:35:00|||||||||5
1611268520000|2021-01-21 22:35:20|||||||||20
1611268530000|2021-01-21 22:35:30|5612.6|5609.8|5613.1|5610.3|5613.1|5610.3|5612.6|5609.8|22
1611268540000|2021-01-21 22:35:40|||||||||1
1611268570000|2021-01-21 22:36:10|||||||||2
1611268590000|2021-01-21 22:36:30|||||||||55
1611268620000|2021-01-21 22:37:00|||||||||1
1611268640000|2021-01-21 22:37:20|||||||||2
1611268670000|2021-01-21 22:37:50|5614.3|5611|5614.1|5611.3|5614.3|5611.3|5613.8|5611|81
1611268680000|2021-01-21 22:38:00|||||||||6
1611268690000|2021-01-21 22:38:10|5615.1|5612.3|5615.1|5612.3|5615.1|5612.3|5615.1|5612.3|6
1611268710000|2021-01-21 22:38:30|||||||||2
1611268720000|2021-01-21 22:38:40|||||||||1
1611268750000|2021-01-21 22:39:10|||||||||2
1611268800000|2021-01-21 22:40:00|||||||||4
1611268820000|2021-01-21 22:40:20|||||||||1
1611268830000|2021-01-21 22:40:30|||||||||3
1611268880000|2021-01-21 22:41:20|||||||||1
1611268890000|2021-01-21 22:41:30|5614.6|5611.8|5614.6|5611.8|5614.6|5611.8|5614.6|5611.8|3
1611268900000|2021-01-21 22:41:40|||||||||2
1611268930000|2021-01-21 22:42:10|5614.5|5611.7|5614.1|5611.3|5614.5|5611.7|5614.1|5611.3|0
1611268940000|2021-01-21 22:42:20|5614.6|5611.8|5614.6|5611.8|5614.6|5611.8|5614.6|5611.8|0
1611268990000|2021-01-21 22:43:10|5614.5|5611.7|5614.5|5611.7|5614.5|5611.7|5614.5|5611.7|0
1611269000000|2021-01-21 22:43:20|5614.2|5611.4|5614.1|5611.3|5614.2|5611.4|5614.1|5611.3|0
1611269020000|2021-01-21 22:43:40|5614.6|5611.8|5614.6|5611.8|5614.6|5611.8|5614.6|5611.8|0
1611269030000|2021-01-21 22:43:50|5614.1|5611.3|5613.6|5610.8|5614.1|5611.3|5613.6|5610.8|0
1611269040000|2021-01-21 22:44:00|5614.7|5610.7|5614.7|5610.7|5614.7|5610.7|5614.7|5610.7|0
1611269160000|2021-01-21 22:46:00|5613.6|5610.8|5613.6|5610.8|5613.6|5610.8|5613.6|5610.8|0
1611269180000|2021-01-21 22:46:20|||||||||8
1611269190000|2021-01-21 22:46:30|||||||||9
1611269200000|2021-01-21 22:46:40|5613.5|5610.7|5613.1|5610.3|5613.5|5610.7|5613.1|5610.3|3
1611269210000|2021-01-21 22:46:50|||||||||2
1611269220000|2021-01-21 22:47:00|||||||||2
1611269230000|2021-01-21 22:47:10|5613.2|5610.4|5613.6|5610.8|5613.6|5610.8|5613.2|5610.4|0
1611269260000|2021-01-21 22:47:40|||||||||2
1611269270000|2021-01-21 22:47:50|||||||||86
1611269280000|2021-01-21 22:48:00|5613.2|5610.4|5612.6|5609.8|5613.7|5610.4|5612.6|5609.7|1
1611269310000|2021-01-21 22:48:30|5612.5|5609.7|5612.6|5609.8|5612.6|5609.8|5612.1|5609.3|0
1611269320000|2021-01-21 22:48:40|5612.2|5609.4|5612.1|5609.3|5612.2|5609.4|5612.1|5609.3|5
1611269370000|2021-01-21 22:49:30|||||||||1
1611269390000|2021-01-21 22:49:50|||||||||2
1611269440000|2021-01-21 22:50:40|||||||||2
1611269450000|2021-01-21 22:50:50|||||||||2
1611269470000|2021-01-21 22:51:10|||||||||2
1611269480000|2021-01-21 22:51:20|||||||||3
1611269670000|2021-01-21 22:54:30|5611.6|5608.8|5611.6|5608.8|5611.6|5608.8|5611.6|5608.8|5
1611269770000|2021-01-21 22:56:10|5611.1|5608.3|5611.1|5608.3|5611.1|5608.3|5611.1|5608.3|1
1611269780000|2021-01-21 22:56:20|5611.2|5608.4|5611.6|5608.8|5611.6|5608.8|5611.1|5608.3|2
1611269850000|2021-01-21 22:57:30|5610.2|5607.4|5611.3|5607.3|5611.3|5607.4|5610.2|5607.3|0
1611269860000|2021-01-21 22:57:40|5610.6|5607.8|5610.6|5607.8|5610.6|5607.8|5610.6|5607.8|0
1611269930000|2021-01-21 22:58:50|5611.3|5607.3|5611.3|5607.3|5611.3|5607.3|5611.3|5607.3|0
1611269940000|2021-01-21 22:59:00|5610.6|5607.8|5610.6|5607.8|5610.6|5607.8|5610.6|5607.8|0
1611269980000|2021-01-21 22:59:40|5610.1|5607.3|5610.1|5607.3|5610.1|5607.3|5610.1|5607.3|5
1611269990000|2021-01-21 22:59:50|5609.6|5606.8|5609.6|5606.8|5609.6|5606.8|5609.6|5606.8|11
1611277200000|2021-01-22 01:00:00|5587.9|5585.1|5590|5587.2|5590|5587.2|5586.5|5583.7|63
1611277210000|2021-01-22 01:00:10|5590.1|5587.3|5593.9|5591.1|5593.9|5591.1|5589.5|5586.7|31
1611277220000|2021-01-22 01:00:20|5593.5|5590.7|5593.5|5590.7|5593.9|5591.1|5592.5|5589.7|21
1611277230000|2021-01-22 01:00:30|5591.9|5589.1|5589.4|5586.6|5591.9|5589.1|5589.4|5586.6|104
1611277240000|2021-01-22 01:00:40|5589.8|5587|5592.1|5589.3|5592.1|5589.3|5589.8|5587|31
1611277250000|2021-01-22 01:00:50|5591.3|5588.5|5589.3|5586.5|5591.3|5588.5|5589.3|5586.5|12
1611277260000|2021-01-22 01:01:00|5588.9|5586.1|5585.3|5582.5|5588.9|5586.1|5584.9|5582.1|69
1611277270000|2021-01-22 01:01:10|5585.7|5582.9|5587.4|5584.6|5587.4|5584.6|5585.3|5582.5|13
1611277280000|2021-01-22 01:01:20|5587.5|5584.7|5588.9|5586.1|5588.9|5586.1|5587.5|5584.7|6
1611277290000|2021-01-22 01:01:30|5588.7|5585.9|5587.7|5584.9|5588.7|5585.9|5587.7|5584.9|2
1611277300000|2021-01-22 01:01:40|||||||||5
1611277310000|2021-01-22 01:01:50|5586.5|5583.7|5586.9|5584.1|5586.9|5584.1|5586.5|5583.7|1
1611277320000|2021-01-22 01:02:00|5586.8|5584|5587.2|5584.4|5587.8|5585|5586.8|5584|18
1611277330000|2021-01-22 01:02:10|5586.9|5584.1|5585.2|5582.4|5586.9|5584.1|5584.3|5581.5|30
1611277340000|2021-01-22 01:02:20|5585.3|5582.5|5585.8|5583|5586.3|5583.5|5585.3|5582.5|5
1611277350000|2021-01-22 01:02:30|5586.3|5583.5|5586.8|5584|5587.8|5585|5586.3|5583.5|0
1611277360000|2021-01-22 01:02:40|5586.9|5584.1|5587.3|5584.5|5587.7|5584.9|5586.9|5584.1|5
1611277370000|2021-01-22 01:02:50|5587.7|5584.9|5588.3|5585.5|5588.3|5585.5|5587.7|5584.9|2
1611277380000|2021-01-22 01:03:00|5588.2|5585.4|5589.7|5586.9|5589.8|5587|5588.2|5585.4|8
1611277390000|2021-01-22 01:03:10|5589.6|5586.8|5589.7|5586.9|5589.7|5586.9|5589.6|5586.8|1
1611277400000|2021-01-22 01:03:20|5589.3|5586.5|5590.2|5587.4|5590.9|5588.1|5589.1|5586.3|46
1611277410000|2021-01-22 01:03:30|5590.1|5587.3|5589.3|5586.5|5590.1|5587.3|5589.2|5586.4|0
1611277440000|2021-01-22 01:04:00|5589.7|5586.9|5588.3|5585.5|5589.7|5586.9|5588.3|5585.5|3
1611277450000|2021-01-22 01:04:10|5586.5|5583.7|5584.7|5581.9|5586.5|5583.7|5583.7|5580.9|43
1611277460000|2021-01-22 01:04:20|5584.2|5581.4|5584.7|5581.9|5584.7|5581.9|5584.2|5581.4|2
1611277470000|2021-01-22 01:04:30|5584.3|5581.5|5585.7|5582.9|5585.7|5582.9|5584.3|5581.5|1
1611277490000|2021-01-22 01:04:50|5585.6|5582.8|5585.7|5582.9|5585.7|5582.9|5585.6|5582.8|0
1611277500000|2021-01-22 01:05:00|5585.8|5583|5585.6|5582.8|5585.8|5583|5585.6|5582.8|4
1611277510000|2021-01-22 01:05:10|5585.5|5582.7|5581.7|5578.9|5585.5|5582.7|5581.3|5578.5|49
1611277520000|2021-01-22 01:05:20|5581.2|5578.4|5581.8|5579|5581.8|5579|5579.7|5576.9|28
1611277530000|2021-01-22 01:05:30|5581.9|5579.1|5582.8|5580|5583.3|5580.5|5581.9|5579.1|2
1611277550000|2021-01-22 01:05:50|5581.3|5578.5|5581.8|5579|5582.3|5579.5|5581.3|5578.5|8
1611277560000|2021-01-22 01:06:00|5581.9|5579.1|5581.7|5578.9|5582.3|5579.5|5581.2|5578.4|7
1611277570000|2021-01-22 01:06:10|5581.6|5578.8|5581.8|5579|5581.8|5579|5581.6|5578.8|1
1611277580000|2021-01-22 01:06:20|5581.7|5578.9|5581.3|5578.5|5581.7|5578.9|5580.8|5578|8
1611277600000|2021-01-22 01:06:40|5581.7|5578.9|5580.8|5578|5581.7|5578.9|5580.8|5578|2
1611277610000|2021-01-22 01:06:50|5581.3|5578.5|5581.7|5578.9|5581.8|5579|5581.3|5578.5|2
1611277620000|2021-01-22 01:07:00|5581.8|5579|5582.3|5579.5|5582.3|5579.5|5581.8|5579|5
1611277630000|2021-01-22 01:07:10|5581.7|5578.9|5581.7|5578.9|5581.7|5578.9|5581.7|5578.9|3
1611277640000|2021-01-22 01:07:20|5581.2|5578.4|5581.6|5578.8|5581.7|5578.9|5581.2|5578.4|2
1611277650000|2021-01-22 01:07:30|5580.3|5577.5|5580.8|5578|5580.8|5578|5579.8|5577|2
1611277660000|2021-01-22 01:07:40|5581.3|5578.5|5582.3|5579.5|5582.3|5579.5|5581.3|5578.5|1
1611277670000|2021-01-22 01:07:50|5582.8|5580|5582.3|5579.5|5582.8|5580|5582.3|5579.5|1
1611277680000|2021-01-22 01:08:00|5582.8|5580|5580.8|5578|5582.8|5580|5580.8|5578|4
1611277690000|2021-01-22 01:08:10|5581.3|5578.5|5581.7|5578.9|5581.7|5578.9|5581.3|5578.5|2
1611277710000|2021-01-22 01:08:30|5581.3|5578.5|5579.9|5577.1|5581.3|5578.5|5579.7|5576.9|4
1611277720000|2021-01-22 01:08:40|5580.2|5577.4|5580.3|5577.5|5580.3|5577.5|5579.8|5577|1
1611277740000|2021-01-22 01:09:00|5581.7|5578.9|5581.7|5578.9|5581.7|5578.9|5581.3|5578.5|0
1611277750000|2021-01-22 01:09:10|5581.8|5579|5581.2|5578.4|5581.8|5579|5581.2|5578.4|4
1611277760000|2021-01-22 01:09:20|5581.3|5578.5|5581.7|5578.9|5581.7|5578.9|5581.3|5578.5|1
1611277770000|2021-01-22 01:09:30|5581.8|5579|5581.7|5578.9|5581.8|5579|5581.7|5578.9|0
1611277800000|2021-01-22 01:10:00|5581.6|5578.8|5581.6|5578.8|5581.6|5578.8|5581.6|5578.8|0
1611277810000|2021-01-22 01:10:10|5580.3|5577.5|5580.3|5577.5|5580.3|5577.5|5580.3|5577.5|0
1611277820000|2021-01-22 01:10:20|5580.2|5577.4|5580.8|5578|5580.8|5578|5580.2|5577.4|3
1611277840000|2021-01-22 01:10:40|5580.7|5577.9|5580.8|5578|5580.8|5578|5580.7|5577.9|1
1611277850000|2021-01-22 01:10:50|5580.2|5577.4|5579.7|5576.9|5580.3|5577.5|5579.7|5576.9|10
1611277870000|2021-01-22 01:11:10|5579.8|5577|5580.2|5577.4|5580.3|5577.5|5579.8|5577|1
1611277880000|2021-01-22 01:11:20|5580.3|5577.5|5579.3|5576.5|5580.3|5577.5|5578.9|5576.1|75
1611277890000|2021-01-22 01:11:30|5579.2|5576.4|5579.3|5576.5|5579.3|5576.5|5579.2|5576.4|1
1611277900000|2021-01-22 01:11:40|5579.7|5576.9|5579.7|5576.9|5579.7|5576.9|5579.2|5576.4|1
1611277930000|2021-01-22 01:12:10|5578.9|5576.1|5579.6|5576.8|5580.2|5577.4|5578.7|5575.9|7
1611277940000|2021-01-22 01:12:20|5579.7|5576.9|5579.7|5576.9|5579.7|5576.9|5579.7|5576.9|0
1611277950000|2021-01-22 01:12:30|5579.6|5576.8|5579.6|5576.8|5579.6|5576.8|5579.6|5576.8|0
1611277960000|2021-01-22 01:12:40|5579.7|5576.9|5579.8|5577|5579.8|5577|5579.7|5576.9|0
1611277970000|2021-01-22 01:12:50|5580.6|5577.8|5581.2|5578.4|5581.2|5578.4|5580.6|5577.8|3
1611277980000|2021-01-22 01:13:00|5580.7|5577.9|5582.2|5579.4|5582.2|5579.4|5580.7|5577.9|25
1611277990000|2021-01-22 01:13:10|5581.7|5578.9|5582.7|5579.9|5583.2|5580.4|5581.7|5578.9|15
1611278000000|2021-01-22 01:13:20|5582.6|5579.8|5582.1|5579.3|5582.7|5579.9|5582.1|5579.3|22
1611278010000|2021-01-22 01:13:30|5581.7|5578.9|5581.2|5578.4|5581.7|5578.9|5581.1|5578.3|2
1611278020000|2021-01-22 01:13:40|5581.1|5578.3|5581.2|5578.4|5581.2|5578.4|5581.1|5578.3|1
1611278040000|2021-01-22 01:14:00|5581.6|5578.8|5581.6|5578.8|5581.6|5578.8|5581.6|5578.8|0
1611278090000|2021-01-22 01:14:50|5581.1|5578.3|5581.1|5578.3|5581.2|5578.4|5581.1|5578.3|0
1611278100000|2021-01-22 01:15:00|5581|5578.2|5579.1|5576.3|5581|5578.2|5579.1|5576.3|1
1611278110000|2021-01-22 01:15:10|5578.8|5576|5579.7|5576.9|5579.7|5576.9|5578.7|5575.9|7
1611278120000|2021-01-22 01:15:20|5579.2|5576.4|5579.2|5576.4|5579.2|5576.4|5579.2|5576.4|1
1611278130000|2021-01-22 01:15:30|5579.7|5576.9|5579.7|5576.9|5579.7|5576.9|5579.2|5576.4|0
1611278140000|2021-01-22 01:15:40|5579.6|5576.8|5579.3|5576.5|5579.6|5576.8|5579.3|5576.5|0
1611278150000|2021-01-22 01:15:50|5579.6|5576.8|5579.6|5576.8|5579.7|5576.9|5579.3|5576.5|1
1611278160000|2021-01-22 01:16:00|5579.2|5576.4|5579.2|5576.4|5579.2|5576.4|5579.2|5576.4|1
1611278170000|2021-01-22 01:16:10|5579.7|5576.9|5579.7|5576.9|5579.7|5576.9|5579.2|5576.4|1
1611278180000|2021-01-22 01:16:20|||||||||2
1611278190000|2021-01-22 01:16:30|5579.6|5576.8|5578.3|5575.5|5579.6|5576.8|5578.3|5575.5|4
1611278200000|2021-01-22 01:16:40|||||||||1
1611278210000|2021-01-22 01:16:50|||||||||3
1611278220000|2021-01-22 01:17:00|5578.7|5575.9|5575.1|5572.3|5578.7|5575.9|5575.1|5572.3|26
1611278230000|2021-01-22 01:17:10|5574.3|5571.5|5575.6|5572.8|5575.7|5572.9|5574.2|5571.4|17
1611278240000|2021-01-22 01:17:20|5575.7|5572.9|5576.8|5574|5577.2|5574.4|5575.7|5572.9|10
1611278250000|2021-01-22 01:17:30|5577.2|5574.4|5575.2|5572.4|5577.2|5574.4|5575.2|5572.4|2
1611278260000|2021-01-22 01:17:40|5575.3|5572.5|5574.7|5571.9|5575.7|5572.9|5574.7|5571.9|3
1611278270000|2021-01-22 01:17:50|5574.8|5572|5576.7|5573.9|5576.7|5573.9|5574.8|5572|5
1611278280000|2021-01-22 01:18:00|5576.6|5573.8|5576.6|5573.8|5576.7|5573.9|5576.6|5573.8|2
1611278290000|2021-01-22 01:18:10|5576.7|5573.9|5576.6|5573.8|5576.7|5573.9|5576.2|5573.4|2
1611278300000|2021-01-22 01:18:20|||||||||1
1611278310000|2021-01-22 01:18:30|||||||||2
1611278320000|2021-01-22 01:18:40|5576.2|5573.4|5575.7|5572.9|5576.2|5573.4|5575.6|5572.8|1
1611278330000|2021-01-22 01:18:50|5575.1|5572.3|5575.6|5572.8|5575.6|5572.8|5575.1|5572.3|2
1611278340000|2021-01-22 01:19:00|5575.1|5572.3|5574.1|5571.3|5575.1|5572.3|5574.1|5571.3|14
1611278350000|2021-01-22 01:19:10|5574.3|5571.5|5574.6|5571.8|5574.7|5571.9|5574.3|5571.5|3
1611278360000|2021-01-22 01:19:20|5574.7|5571.9|5575|5572.2|5575.1|5572.3|5574.7|5571.9|5
1611278370000|2021-01-22 01:19:30|5574.6|5571.8|5574.1|5571.3|5574.7|5571.9|5574.1|5571.3|6
1611278380000|2021-01-22 01:19:40|5573.7|5570.9|5573.2|5570.4|5573.7|5570.9|5573.1|5570.3|111
1611278390000|2021-01-22 01:19:50|5573.6|5570.8|5574.6|5571.8|5574.6|5571.8|5573.6|5570.8|6
1611278400000|2021-01-22 01:20:00|5574.1|5571.3|5573.6|5570.8|5574.1|5571.3|5573.6|5570.8|0
1611278410000|2021-01-22 01:20:10|5573.5|5570.7|5573.2|5570.4|5573.7|5570.9|5572.7|5569.9|3
1611278420000|2021-01-22 01:20:20|5572.7|5569.9|5573.6|5570.8|5573.7|5570.9|5572.7|5569.9|20
1611278430000|2021-01-22 01:20:30|5573.2|5570.4|5569.7|5566.9|5573.2|5570.4|5568.3|5565.5|242
1611278440000|2021-01-22 01:20:40|5569.6|5566.8|5569.8|5567|5569.8|5567|5569.2|5566.4|8
1611278450000|2021-01-22 01:20:50|5569.3|5566.5|5569.3|5566.5|5569.8|5567|5569.3|5566.5|7
1611278460000|2021-01-22 01:21:00|5569.7|5566.9|5564.7|5561.9|5569.7|5566.9|5564.2|5561.4|94
1611278470000|2021-01-22 01:21:10|5564.6|5561.8|5568.7|5565.9|5568.7|5565.9|5564.2|5561.4|15
1611278480000|2021-01-22 01:21:20|5568.8|5566|5569.8|5567|5569.8|5567|5568.8|5566|2
1611278490000|2021-01-22 01:21:30|5569.7|5566.9|5570.7|5567.9|5570.7|5567.9|5569.6|5566.8|2
1611278500000|2021-01-22 01:21:40|5570.6|5567.8|5569.2|5566.4|5570.6|5567.8|5569.2|5566.4|3
1611278510000|2021-01-22 01:21:50|5567.8|5565|5567.8|5565|5567.8|5565|5567.7|5564.9|5
1611278520000|2021-01-22 01:22:00|5567.7|5564.9|5568.7|5565.9|5568.7|5565.9|5566.7|5563.9|1
1611278530000|2021-01-22 01:22:10|5568.2|5565.4|5566.8|5564|5568.2|5565.4|5566.8|5564|1
1611278540000|2021-01-22 01:22:20|5567.3|5564.5|5567.7|5564.9|5567.7|5564.9|5567.2|5564.4|2
1611278550000|2021-01-22 01:22:30|||||||||4
1611278560000|2021-01-22 01:22:40|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|2
1611278570000|2021-01-22 01:22:50|5568.2|5565.4|5566.3|5563.5|5568.2|5565.4|5566.3|5563.5|0
1611278580000|2021-01-22 01:23:00|5566.7|5563.9|5567.7|5564.9|5567.7|5564.9|5565.7|5562.9|5
1611278590000|2021-01-22 01:23:10|5568.3|5565.5|5569.8|5567|5569.8|5567|5568.2|5565.4|15
1611278600000|2021-01-22 01:23:20|5569.9|5567.1|5570.7|5567.9|5570.7|5567.9|5569.9|5567.1|0
1611278610000|2021-01-22 01:23:30|5570.3|5567.5|5571.1|5568.3|5571.3|5568.5|5570.3|5567.5|1
1611278620000|2021-01-22 01:23:40|5570.8|5568|5570.8|5568|5570.8|5568|5570.8|5568|1
1611278630000|2021-01-22 01:23:50|5570.7|5567.9|5570.2|5567.4|5570.7|5567.9|5570.2|5567.4|2
1611278640000|2021-01-22 01:24:00|5570.1|5567.3|5569.7|5566.9|5570.1|5567.3|5569.2|5566.4|1
1611278650000|2021-01-22 01:24:10|5569.8|5567|5567.2|5564.4|5569.8|5567|5567.2|5564.4|7
1611278660000|2021-01-22 01:24:20|5566.7|5563.9|5566.8|5564|5566.8|5564|5566.7|5563.9|0
1611278670000|2021-01-22 01:24:30|5566.7|5563.9|5566.3|5563.5|5566.8|5564|5565.8|5563|7
1611278680000|2021-01-22 01:24:40|5566.7|5563.9|5566.8|5564|5566.8|5564|5566.7|5563.9|1
1611278690000|2021-01-22 01:24:50|5567.7|5564.9|5566.7|5563.9|5567.7|5564.9|5566.7|5563.9|2
1611278700000|2021-01-22 01:25:00|5566.6|5563.8|5565.2|5562.4|5566.6|5563.8|5565.2|5562.4|3
1611278710000|2021-01-22 01:25:10|5564.8|5562|5565.8|5563|5565.8|5563|5564.8|5562|9
1611278720000|2021-01-22 01:25:20|5565.9|5563.1|5565.2|5562.4|5566.7|5563.9|5565.2|5562.4|4
1611278730000|2021-01-22 01:25:30|5565.7|5562.9|5566.2|5563.4|5566.7|5563.9|5565.7|5562.9|14
1611278740000|2021-01-22 01:25:40|5566.7|5563.9|5566.6|5563.8|5566.7|5563.9|5566.6|5563.8|1
1611278750000|2021-01-22 01:25:50|5566.3|5563.5|5566.7|5563.9|5566.7|5563.9|5566.3|5563.5|0
1611278760000|2021-01-22 01:26:00|5566.6|5563.8|5563.7|5560.9|5566.6|5563.8|5563.7|5560.9|8
1611278770000|2021-01-22 01:26:10|5563.6|5560.8|5562.7|5559.9|5563.8|5561|5562.7|5559.9|5
1611278780000|2021-01-22 01:26:20|5562.8|5560|5562.7|5559.9|5563.3|5560.5|5562.7|5559.9|15
1611278790000|2021-01-22 01:26:30|5562.8|5560|5562.3|5559.5|5562.8|5560|5561.8|5559|6
1611278800000|2021-01-22 01:26:40|5561.7|5558.9|5561.2|5558.4|5562.7|5559.9|5561.2|5558.4|3
1611278810000|2021-01-22 01:26:50|5561.3|5558.5|5561.7|5558.9|5561.7|5558.9|5561.3|5558.5|0
1611278820000|2021-01-22 01:27:00|5561.8|5559|5560.3|5557.5|5561.8|5559|5559.3|5556.5|4
1611278830000|2021-01-22 01:27:10|5560.8|5558|5561.7|5558.9|5561.8|5559|5560.8|5558|16
1611278840000|2021-01-22 01:27:20|5561.2|5558.4|5561.7|5558.9|5561.8|5559|5560.8|5558|17
1611278850000|2021-01-22 01:27:30|5561.6|5558.8|5560.7|5557.9|5561.7|5558.9|5560.7|5557.9|3
1611278860000|2021-01-22 01:27:40|5560.6|5557.8|5561.3|5558.5|5561.3|5558.5|5559.8|5557|8
1611278870000|2021-01-22 01:27:50|5561.7|5558.9|5561.8|5559|5561.8|5559|5561.7|5558.9|1
1611278880000|2021-01-22 01:28:00|5562.7|5559.9|5563.7|5560.9|5563.8|5561|5562.7|5559.9|10
1611278890000|2021-01-22 01:28:10|5563.8|5561|5563.8|5561|5563.8|5561|5563.8|5561|1
1611278900000|2021-01-22 01:28:20|5564.3|5561.5|5561.2|5558.4|5564.3|5561.5|5561.2|5558.4|23
1611278910000|2021-01-22 01:28:30|5560.8|5558|5560.8|5558|5560.8|5558|5560.6|5557.8|4
1611278920000|2021-01-22 01:28:40|5558.8|5556|5560.7|5557.9|5560.7|5557.9|5558.8|5556|35
1611278930000|2021-01-22 01:28:50|5560.8|5558|5560.8|5558|5560.8|5558|5560.8|5558|2
1611278940000|2021-01-22 01:29:00|5562.3|5559.5|5562.8|5560|5562.8|5560|5562.3|5559.5|6
1611278950000|2021-01-22 01:29:10|5563.3|5560.5|5563.2|5560.4|5564.3|5561.5|5563.2|5560.4|12
1611278960000|2021-01-22 01:29:20|5562.7|5559.9|5563.2|5560.4|5563.2|5560.4|5562.7|5559.9|0
1611278970000|2021-01-22 01:29:30|5563.1|5560.3|5565.3|5562.5|5565.3|5562.5|5563.1|5560.3|6
1611278980000|2021-01-22 01:29:40|5565.6|5562.8|5564.8|5562|5565.8|5563|5564.8|5562|20
1611278990000|2021-01-22 01:29:50|5565.7|5562.9|5565.7|5562.9|5565.7|5562.9|5564.8|5562|1
1611279000000|2021-01-22 01:30:00|5565.2|5562.4|5562.8|5560|5565.2|5562.4|5562.3|5559.5|6
1611279010000|2021-01-22 01:30:10|5562.7|5559.9|5563.3|5560.5|5563.3|5560.5|5561.8|5559|4
1611279020000|2021-01-22 01:30:20|5563.2|5560.4|5564.3|5561.5|5564.3|5561.5|5562.8|5560|243
1611279030000|2021-01-22 01:30:30|5564.2|5561.4|5564.3|5561.5|5564.3|5561.5|5563.7|5560.9|4
1611279040000|2021-01-22 01:30:40|5563.9|5561.1|5563.7|5560.9|5563.9|5561.1|5563.7|5560.9|2
1611279050000|2021-01-22 01:30:50|5563.8|5561|5561.3|5558.5|5563.8|5561|5560.8|5558|16
1611279060000|2021-01-22 01:31:00|5560.9|5558.1|5561.8|5559|5561.8|5559|5560.8|5558|4
1611279070000|2021-01-22 01:31:10|5562.3|5559.5|5562.3|5559.5|5562.8|5560|5561.8|5559|0
1611279080000|2021-01-22 01:31:20|5562.4|5559.6|5561.8|5559|5562.8|5560|5561.8|5559|0
1611279090000|2021-01-22 01:31:30|5562.3|5559.5|5562.3|5559.5|5562.3|5559.5|5562.3|5559.5|0
1611279100000|2021-01-22 01:31:40|5561.8|5559|5561.8|5559|5561.8|5559|5561.8|5559|1
1611279110000|2021-01-22 01:31:50|5561.7|5558.9|5561.7|5558.9|5561.7|5558.9|5561.7|5558.9|0
1611279120000|2021-01-22 01:32:00|5561.3|5558.5|5561.2|5558.4|5561.3|5558.5|5560.3|5557.5|6
1611279130000|2021-01-22 01:32:10|5560.8|5558|5559.8|5557|5560.8|5558|5559.7|5556.9|17
1611279140000|2021-01-22 01:32:20|5560.3|5557.5|5559.7|5556.9|5560.3|5557.5|5559.7|5556.9|8
1611279150000|2021-01-22 01:32:30|5559.8|5557|5559.7|5556.9|5560.3|5557.5|5559.7|5556.9|6
1611279160000|2021-01-22 01:32:40|5559.3|5556.5|5559.2|5556.4|5559.3|5556.5|5559.2|5556.4|12
1611279170000|2021-01-22 01:32:50|5558.9|5556.1|5559.7|5556.9|5559.7|5556.9|5558.8|5556|2
1611279180000|2021-01-22 01:33:00|5559.6|5556.8|5559.2|5556.4|5559.7|5556.9|5558.8|5556|8
1611279190000|2021-01-22 01:33:10|5559.7|5556.9|5560.7|5557.9|5560.7|5557.9|5559.7|5556.9|0
1611279200000|2021-01-22 01:33:20|5560.8|5558|5561.7|5558.9|5561.8|5559|5560.8|5558|1
1611279210000|2021-01-22 01:33:30|5562.3|5559.5|5561.3|5558.5|5562.3|5559.5|5561.2|5558.4|3
1611279220000|2021-01-22 01:33:40|5561.7|5558.9|5561.7|5558.9|5561.7|5558.9|5561.7|5558.9|1
1611279230000|2021-01-22 01:33:50|5561.8|5559|5561.8|5559|5561.8|5559|5561.7|5558.9|0
1611279240000|2021-01-22 01:34:00|5561.3|5558.5|5560.8|5558|5561.3|5558.5|5560.8|5558|1
1611279250000|2021-01-22 01:34:10|5559.8|5557|5559.9|5557.1|5559.9|5557.1|5559.8|5557|0
1611279260000|2021-01-22 01:34:20|5560.6|5557.8|5560.2|5557.4|5560.6|5557.8|5559.8|5557|0
1611279270000|2021-01-22 01:34:30|5560.3|5557.5|5560.8|5558|5560.8|5558|5560.3|5557.5|2
1611279280000|2021-01-22 01:34:40|5560.7|5557.9|5560.2|5557.4|5560.7|5557.9|5559.8|5557|6
1611279290000|2021-01-22 01:34:50|5559.8|5557|5560.7|5557.9|5560.8|5558|5559.8|5557|3
1611279310000|2021-01-22 01:35:10|5560.8|5558|5562.4|5559.6|5562.9|5560.1|5560.8|5558|427
1611279330000|2021-01-22 01:35:30|5562.5|5559.7|5561.4|5558.6|5563.3|5560.5|5561.4|5558.6|8
1611279340000|2021-01-22 01:35:40|5560.9|5558.1|5560|5557.2|5561.3|5558.5|5560|5557.2|5
1611279350000|2021-01-22 01:35:50|5560.4|5557.6|5560|5557.2|5560.9|5558.1|5559.9|5557.1|11
1611279360000|2021-01-22 01:36:00|5560.9|5558.1|5560.8|5558|5560.9|5558.1|5560|5557.2|52
1611279370000|2021-01-22 01:36:10|5560.9|5558.1|5560|5557.2|5560.9|5558.1|5559.4|5556.6|4
1611279390000|2021-01-22 01:36:30|5559.9|5557.1|5560.9|5558.1|5560.9|5558.1|5559.9|5557.1|2
1611279400000|2021-01-22 01:36:40|5560.8|5558|5560.8|5558|5560.8|5558|5560.8|5558|0
1611279410000|2021-01-22 01:36:50|5561|5558.2|5561|5558.2|5561|5558.2|5561|5558.2|377
1611279420000|2021-01-22 01:37:00|5560.9|5558.1|5560.3|5557.5|5560.9|5558.1|5560.3|5557.5|1
1611279430000|2021-01-22 01:37:10|5560.4|5557.6|5557.9|5555.1|5560.4|5557.6|5557.9|5555.1|6
1611279440000|2021-01-22 01:37:20|5557|5554.2|5557.8|5555|5557.8|5555|5556.9|5554.1|2
1611279460000|2021-01-22 01:37:40|5557|5554.2|5556.5|5553.7|5557|5554.2|5556.5|5553.7|19
1611279480000|2021-01-22 01:38:00|5555.5|5552.7|5557.5|5554.7|5558.3|5555.5|5555.5|5552.7|69
1611279490000|2021-01-22 01:38:10|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|5556.5|5553.7|5
1611279500000|2021-01-22 01:38:20|5557.5|5554.7|5558|5555.2|5558|5555.2|5557.1|5554.3|2
1611279510000|2021-01-22 01:38:30|5558.9|5556.1|5556.9|5554.1|5558.9|5556.1|5556.9|5554.1|5
1611279520000|2021-01-22 01:38:40|5556.5|5553.7|5555.9|5553.1|5556.5|5553.7|5555.9|5553.1|5
1611279530000|2021-01-22 01:38:50|5556|5553.2|5556|5553.2|5556|5553.2|5555.9|5553.1|1
1611279540000|2021-01-22 01:39:00|5555.5|5552.7|5555.5|5552.7|5555.5|5552.7|5555.5|5552.7|2
1611279550000|2021-01-22 01:39:10|5555.9|5553.1|5555.5|5552.7|5555.9|5553.1|5555.5|5552.7|1
1611279560000|2021-01-22 01:39:20|5556.4|5553.6|5556.5|5553.7|5556.5|5553.7|5556.4|5553.6|2
1611279570000|2021-01-22 01:39:30|5557.4|5554.6|5555.7|5552.9|5557.4|5554.6|5555.7|5552.9|214
1611279580000|2021-01-22 01:39:40|5555.8|5553|5555.2|5552.4|5555.8|5553|5554.2|5551.4|18
1611279590000|2021-01-22 01:39:50|5555.5|5552.7|5554.7|5551.9|5555.5|5552.7|5554.7|5551.9|0
1611279600000|2021-01-22 01:40:00|5554.3|5551.5|5551.8|5549|5554.3|5551.5|5551.2|5548.4|49
1611279610000|2021-01-22 01:40:10|5551.7|5548.9|5550.3|5547.5|5552.8|5550|5550.3|5547.5|29
1611279620000|2021-01-22 01:40:20|5551.4|5548.6|5552.3|5549.5|5552.3|5549.5|5551.4|5548.6|38
1611279630000|2021-01-22 01:40:30|5551.8|5549|5551.3|5548.5|5551.8|5549|5551.3|5548.5|1
1611279650000|2021-01-22 01:40:50|5552.1|5549.3|5552.3|5549.5|5552.3|5549.5|5552.1|5549.3|1
1611279660000|2021-01-22 01:41:00|5552.7|5549.9|5551.8|5549|5552.7|5549.9|5551.8|5549|3
1611279670000|2021-01-22 01:41:10|5551.7|5548.9|5552.2|5549.4|5552.3|5549.5|5551.7|5548.9|4
1611279680000|2021-01-22 01:41:20|5551.3|5548.5|5552.3|5549.5|5552.3|5549.5|5551.3|5548.5|0
1611279690000|2021-01-22 01:41:30|5552.2|5549.4|5552.7|5549.9|5552.7|5549.9|5551.8|5549|2
1611279700000|2021-01-22 01:41:40|5553.7|5550.9|5552.8|5550|5553.7|5550.9|5552.8|5550|1
1611279720000|2021-01-22 01:42:00|5553.7|5550.9|5553.7|5550.9|5553.7|5550.9|5553.7|5550.9|0
1611279730000|2021-01-22 01:42:10|5553.8|5551|5553.8|5551|5554.3|5551.5|5553.8|5551|6
1611279740000|2021-01-22 01:42:20|5553.7|5550.9|5553.8|5551|5553.8|5551|5553.7|5550.9|0
1611279750000|2021-01-22 01:42:30|5552.3|5549.5|5551.8|5549|5552.3|5549.5|5551.8|5549|19
1611279760000|2021-01-22 01:42:40|5552.7|5549.9|5552.7|5549.9|5552.7|5549.9|5552.2|5549.4|2
1611279780000|2021-01-22 01:43:00|5552.6|5549.8|5552.7|5549.9|5552.7|5549.9|5552.2|5549.4|2
1611279790000|2021-01-22 01:43:10|5552.8|5550|5554.2|5551.4|5554.7|5551.9|5552.8|5550|1
1611279800000|2021-01-22 01:43:20|5554.3|5551.5|5554.8|5552|5554.8|5552|5554.3|5551.5|0
1611279810000|2021-01-22 01:43:30|5554.9|5552.1|5555.2|5552.4|5555.8|5553|5554.9|5552.1|0
1611279830000|2021-01-22 01:43:50|5555.6|5552.8|5555.7|5552.9|5555.8|5553|5555.6|5552.8|1
1611279840000|2021-01-22 01:44:00|5555.3|5552.5|5555.2|5552.4|5555.3|5552.5|5555.2|5552.4|1
1611279850000|2021-01-22 01:44:10|5555.8|5553|5555.8|5553|5557.2|5554.4|5555.8|5553|8
1611279860000|2021-01-22 01:44:20|5556.2|5553.4|5558.7|5555.9|5558.8|5556|5556.2|5553.4|27
1611279870000|2021-01-22 01:44:30|5557.7|5554.9|5556.3|5553.5|5557.7|5554.9|5555.8|5553|6
1611279880000|2021-01-22 01:44:40|5556.2|5553.4|5555.3|5552.5|5556.3|5553.5|5555.3|5552.5|6
1611279900000|2021-01-22 01:45:00|5555.7|5552.9|5555.2|5552.4|5555.7|5552.9|5555.2|5552.4|1
1611279910000|2021-01-22 01:45:10|5555.1|5552.3|5555.6|5552.8|5555.6|5552.8|5554.7|5551.9|9
1611279920000|2021-01-22 01:45:20|5555.8|5553|5556.2|5553.4|5556.2|5553.4|5555.8|5553|5
1611279930000|2021-01-22 01:45:30|5555.8|5553|5555.3|5552.5|5556.3|5553.5|5555.3|5552.5|7
1611279940000|2021-01-22 01:45:40|5555.8|5553|5556.2|5553.4|5556.2|5553.4|5555.8|5553|0
1611279950000|2021-01-22 01:45:50|5556.3|5553.5|5557.7|5554.9|5557.7|5554.9|5556.3|5553.5|4
1611279960000|2021-01-22 01:46:00|5557.2|5554.4|5557.3|5554.5|5557.8|5555|5556.8|5554|18
1611279970000|2021-01-22 01:46:10|5557.7|5554.9|5557.8|5555|5557.8|5555|5557.7|5554.9|1
1611279980000|2021-01-22 01:46:20|5557.2|5554.4|5556.3|5553.5|5557.3|5554.5|5555.8|5553|23
1611279990000|2021-01-22 01:46:30|5556.2|5553.4|5556.2|5553.4|5556.7|5553.9|5556.2|5553.4|8
1611280000000|2021-01-22 01:46:40|5556.6|5553.8|5555.6|5552.8|5557.7|5554.9|5555.2|5552.4|20
1611280010000|2021-01-22 01:46:50|5555.3|5552.5|5556.6|5553.8|5556.7|5553.9|5555.2|5552.4|3
1611280020000|2021-01-22 01:47:00|5556.7|5553.9|5558.8|5556|5558.8|5556|5556.7|5553.9|5
1611280030000|2021-01-22 01:47:10|5559.7|5556.9|5560.3|5557.5|5560.3|5557.5|5559.7|5556.9|1
1611280040000|2021-01-22 01:47:20|5560.7|5557.9|5559.8|5557|5560.7|5557.9|5558.8|5556|86
1611280050000|2021-01-22 01:47:30|5560.7|5557.9|5560.3|5557.5|5560.8|5558|5560.3|5557.5|54
1611280060000|2021-01-22 01:47:40|5560.1|5557.3|5560.3|5557.5|5560.3|5557.5|5559.3|5556.5|62
1611280070000|2021-01-22 01:47:50|5559.7|5556.9|5559.8|5557|5559.8|5557|5559.7|5556.9|2
1611280080000|2021-01-22 01:48:00|5560.6|5557.8|5560.2|5557.4|5560.7|5557.9|5560.2|5557.4|1
1611280090000|2021-01-22 01:48:10|5558.6|5555.8|5557.8|5555|5559.3|5556.5|5557.8|5555|4
1611280100000|2021-01-22 01:48:20|5557.9|5555.1|5558.8|5556|5559.3|5556.5|5557.8|5555|1
1611280120000|2021-01-22 01:48:40|5558.6|5555.8|5558.3|5555.5|5558.6|5555.8|5557.7|5554.9|2
1611280130000|2021-01-22 01:48:50|5557.8|5555|5557.8|5555|5558.3|5555.5|5557.8|5555|0
1611280140000|2021-01-22 01:49:00|5557.7|5554.9|5559.3|5556.5|5559.3|5556.5|5557.7|5554.9|82
1611280150000|2021-01-22 01:49:10|5559.8|5557|5556.9|5554.1|5560.8|5558|5556.9|5554.1|37
1611280170000|2021-01-22 01:49:30|5557.7|5554.9|5557.7|5554.9|5557.7|5554.9|5557.7|5554.9|0
1611280190000|2021-01-22 01:49:50|5557.3|5554.5|5556.7|5553.9|5557.3|5554.5|5556.7|5553.9|7
1611280200000|2021-01-22 01:50:00|5556.8|5554|5556.8|5554|5556.8|5554|5556.8|5554|12
1611280230000|2021-01-22 01:50:30|5557.2|5554.4|5557.3|5554.5|5557.3|5554.5|5557.2|5554.4|0
1611280250000|2021-01-22 01:50:50|5558.2|5555.4|5558.7|5555.9|5558.7|5555.9|5558.2|5555.4|8
1611280260000|2021-01-22 01:51:00|5558.2|5555.4|5558.7|5555.9|5558.7|5555.9|5558.2|5555.4|7
1611280300000|2021-01-22 01:51:40|5559.2|5556.4|5558.7|5555.9|5559.2|5556.4|5558.7|5555.9|3
1611280310000|2021-01-22 01:51:50|5557.7|5554.9|5557.7|5554.9|5558.7|5555.9|5557.7|5554.9|6
1611280320000|2021-01-22 01:52:00|5558.2|5555.4|5558.8|5556|5558.8|5556|5558.2|5555.4|2
1611280330000|2021-01-22 01:52:10|5558.7|5555.9|5558.7|5555.9|5558.7|5555.9|5558.7|5555.9|0
1611280340000|2021-01-22 01:52:20|5557.9|5555.1|5556.7|5553.9|5557.9|5555.1|5556.7|5553.9|2
1611280350000|2021-01-22 01:52:30|5556.8|5554|5556.8|5554|5557.6|5554.8|5556.8|5554|0
1611280360000|2021-01-22 01:52:40|5556.7|5553.9|5556.7|5553.9|5556.7|5553.9|5556.7|5553.9|0
1611280370000|2021-01-22 01:52:50|5556.8|5554|5556.3|5553.5|5556.8|5554|5556.3|5553.5|31
1611280380000|2021-01-22 01:53:00|5555.5|5552.7|5554.8|5552|5555.5|5552.7|5554.8|5552|3
1611280390000|2021-01-22 01:53:10|5555.2|5552.4|5554.7|5551.9|5555.2|5552.4|5554.7|5551.9|0
1611280400000|2021-01-22 01:53:20|5555.6|5552.8|5555.6|5552.8|5555.6|5552.8|5555.6|5552.8|1
1611280410000|2021-01-22 01:53:30|5555.9|5553.1|5556.7|5553.9|5556.7|5553.9|5555.9|5553.1|0
1611280420000|2021-01-22 01:53:40|5556.5|5553.7|5555.7|5552.9|5556.5|5553.7|5555.2|5552.4|1
1611280440000|2021-01-22 01:54:00|5555.8|5553|5555.8|5553|5555.8|5553|5555.7|5552.9|11
1611280450000|2021-01-22 01:54:10|5556.7|5553.9|5556.2|5553.4|5556.7|5553.9|5556.2|5553.4|0
1611280480000|2021-01-22 01:54:40|5555.8|5553|5555.8|5553|5555.8|5553|5555.8|5553|0
1611280500000|2021-01-22 01:55:00|5556.3|5553.5|5556.3|5553.5|5556.3|5553.5|5556.3|5553.5|0
1611280510000|2021-01-22 01:55:10|5557.7|5554.9|5557.6|5554.8|5557.7|5554.9|5556.9|5554.1|4
1611280520000|2021-01-22 01:55:20|5557.7|5554.9|5557.3|5554.5|5557.7|5554.9|5557.2|5554.4|0
1611280530000|2021-01-22 01:55:30|5557.7|5554.9|5557.8|5555|5558.7|5555.9|5557.7|5554.9|2
1611280540000|2021-01-22 01:55:40|5557.7|5554.9|5557.7|5554.9|5558.5|5555.7|5557.7|5554.9|1
1611280550000|2021-01-22 01:55:50|5558.3|5555.5|5558.8|5556|5558.8|5556|5558.3|5555.5|339
1611280560000|2021-01-22 01:56:00|5558.7|5555.9|5558.7|5555.9|5558.7|5555.9|5558.7|5555.9|1
1611280580000|2021-01-22 01:56:20|5558.8|5556|5558.7|5555.9|5558.8|5556|5558.7|5555.9|0
1611280590000|2021-01-22 01:56:30|5558.8|5556|5558.7|5555.9|5558.8|5556|5558.7|5555.9|0
1611280600000|2021-01-22 01:56:40|5558.8|5556|5557.7|5554.9|5558.8|5556|5557.2|5554.4|3
1611280620000|2021-01-22 01:57:00|5557.8|5555|5559.2|5556.4|5559.3|5556.5|5557.8|5555|1
1611280630000|2021-01-22 01:57:10|5559.3|5556.5|5559.6|5556.8|5559.8|5557|5559.3|5556.5|4
1611280640000|2021-01-22 01:57:20|5559.7|5556.9|5559.7|5556.9|5559.7|5556.9|5559.7|5556.9|0
1611280660000|2021-01-22 01:57:40|5559.1|5556.3|5559.7|5556.9|5559.7|5556.9|5559.1|5556.3|5
1611280670000|2021-01-22 01:57:50|5559.2|5556.4|5559.7|5556.9|5559.7|5556.9|5559.2|5556.4|1
1611280680000|2021-01-22 01:58:00|5560.3|5557.5|5560.7|5557.9|5560.7|5557.9|5560.3|5557.5|2
1611280690000|2021-01-22 01:58:10|5559.3|5556.5|5559.3|5556.5|5559.3|5556.5|5559.3|5556.5|16
1611280700000|2021-01-22 01:58:20|5559|5556.2|5558.2|5555.4|5559|5556.2|5558.2|5555.4|5
1611280710000|2021-01-22 01:58:30|||||||||1
1611280720000|2021-01-22 01:58:40|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|0
1611280730000|2021-01-22 01:58:50|5558.1|5555.3|5557.3|5554.5|5558.1|5555.3|5557.3|5554.5|0
1611280750000|2021-01-22 01:59:10|5556.3|5553.5|5557.3|5554.5|5557.3|5554.5|5556.3|5553.5|3
1611280760000|2021-01-22 01:59:20|5556.8|5554|5557.3|5554.5|5557.3|5554.5|5556.8|5554|3
1611280770000|2021-01-22 01:59:30|5557.7|5554.9|5557.7|5554.9|5557.7|5554.9|5557.7|5554.9|0
1611280800000|2021-01-22 02:00:00|5557.6|5554.8|5556.3|5553.5|5557.6|5554.8|5556.2|5553.4|4
1611280810000|2021-01-22 02:00:10|5556.8|5554|5556.8|5554|5557.2|5554.4|5556.8|5554|3
1611280820000|2021-01-22 02:00:20|5556.7|5553.9|5556.8|5554|5556.8|5554|5556.7|5553.9|5
1611280840000|2021-01-22 02:00:40|||||||||191
1611280850000|2021-01-22 02:00:50|5556.9|5554.1|5557.7|5554.9|5557.7|5554.9|5556.9|5554.1|1
1611280860000|2021-01-22 02:01:00|5557.9|5555.1|5558.6|5555.8|5558.6|5555.8|5557.9|5555.1|2
1611280870000|2021-01-22 02:01:10|5557.8|5555|5556.8|5554|5557.8|5555|5556.8|5554|0
1611280880000|2021-01-22 02:01:20|||||||||1
1611280890000|2021-01-22 02:01:30|5556.9|5554.1|5557.7|5554.9|5557.7|5554.9|5556.9|5554.1|1
1611280900000|2021-01-22 02:01:40|5557.8|5555|5558.3|5555.5|5558.3|5555.5|5557.8|5555|0
1611280910000|2021-01-22 02:01:50|5558.8|5556|5557.8|5555|5558.8|5556|5557.8|5555|0
1611280920000|2021-01-22 02:02:00|5557.9|5555.1|5558.7|5555.9|5558.8|5556|5557.9|5555.1|2
1611280940000|2021-01-22 02:02:20|5558.2|5555.4|5558.2|5555.4|5558.2|5555.4|5558.2|5555.4|0
1611280950000|2021-01-22 02:02:30|5558.1|5555.3|5556.7|5553.9|5558.1|5555.3|5556.7|5553.9|2
1611280970000|2021-01-22 02:02:50|5557.3|5554.5|5557.3|5554.5|5557.3|5554.5|5557.3|5554.5|4
1611280980000|2021-01-22 02:03:00|5557.2|5554.4|5556.8|5554|5557.2|5554.4|5556.8|5554|2
1611281000000|2021-01-22 02:03:20|5556.7|5553.9|5556.2|5553.4|5556.7|5553.9|5556.2|5553.4|1
1611281010000|2021-01-22 02:03:30|5556.3|5553.5|5556.7|5553.9|5556.7|5553.9|5556.3|5553.5|1
1611281030000|2021-01-22 02:03:50|5557.2|5554.4|5557.2|5554.4|5557.2|5554.4|5557.2|5554.4|4
1611281040000|2021-01-22 02:04:00|5556.8|5554|5556.8|5554|5556.8|5554|5556.8|5554|0
1611281070000|2021-01-22 02:04:30|5557.3|5554.5|5557.7|5554.9|5557.7|5554.9|5557.3|5554.5|2
1611281080000|2021-01-22 02:04:40|5557.6|5554.8|5557.2|5554.4|5557.6|5554.8|5557.2|5554.4|3
1611281090000|2021-01-22 02:04:50|5557.1|5554.3|5556.3|5553.5|5557.1|5554.3|5556.3|5553.5|1
1611281100000|2021-01-22 02:05:00|5556.2|5553.4|5555.7|5552.9|5557.1|5554.3|5555.3|5552.5|18
1611281110000|2021-01-22 02:05:10|5557.1|5554.3|5557.1|5554.3|5557.1|5554.3|5557.1|5554.3|2
1611281120000|2021-01-22 02:05:20|||||||||2
1611281130000|2021-01-22 02:05:30|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|3
1611281140000|2021-01-22 02:05:40|5555.7|5552.9|5554.7|5551.9|5556.2|5553.4|5554.7|5551.9|4
1611281150000|2021-01-22 02:05:50|5554.2|5551.4|5553.1|5550.3|5554.2|5551.4|5553.1|5550.3|7
1611281160000|2021-01-22 02:06:00|5552.7|5549.9|5553.6|5550.8|5553.7|5550.9|5552.7|5549.9|7
1611281170000|2021-01-22 02:06:10|5553.7|5550.9|5553.8|5551|5554.5|5551.7|5553.2|5550.4|6
1611281180000|2021-01-22 02:06:20|5554.7|5551.9|5554.6|5551.8|5554.7|5551.9|5554.6|5551.8|0
1611281190000|2021-01-22 02:06:30|5554.7|5551.9|5554.6|5551.8|5554.8|5552|5554.6|5551.8|2
1611281200000|2021-01-22 02:06:40|5553.7|5550.9|5552.7|5549.9|5553.7|5550.9|5552.7|5549.9|7
1611281210000|2021-01-22 02:06:50|5552.8|5550|5553.7|5550.9|5553.7|5550.9|5552.8|5550|8
1611281220000|2021-01-22 02:07:00|5555.1|5552.3|5554.6|5551.8|5555.1|5552.3|5554.6|5551.8|2
1611281230000|2021-01-22 02:07:10|5554.7|5551.9|5554.7|5551.9|5554.7|5551.9|5554.6|5551.8|2
1611281240000|2021-01-22 02:07:20|5554.6|5551.8|5554.6|5551.8|5554.7|5551.9|5554.6|5551.8|2
1611281250000|2021-01-22 02:07:30|5554.1|5551.3|5553.2|5550.4|5554.1|5551.3|5553.2|5550.4|2
1611281260000|2021-01-22 02:07:40|5553.1|5550.3|5553.6|5550.8|5553.6|5550.8|5553.1|5550.3|3
1611281270000|2021-01-22 02:07:50|5553.2|5550.4|5552.6|5549.8|5553.2|5550.4|5552.6|5549.8|2
1611281280000|2021-01-22 02:08:00|5552.7|5549.9|5552.1|5549.3|5552.7|5549.9|5551.6|5548.8|12
1611281290000|2021-01-22 02:08:10|5551.7|5548.9|5551.7|5548.9|5551.7|5548.9|5551.7|5548.9|5
1611281300000|2021-01-22 02:08:20|5552.1|5549.3|5552.7|5549.9|5552.7|5549.9|5552.1|5549.3|3
1611281310000|2021-01-22 02:08:30|5552.6|5549.8|5552.7|5549.9|5552.7|5549.9|5552.6|5549.8|3
1611281320000|2021-01-22 02:08:40|5552.6|5549.8|5552.7|5549.9|5553.1|5550.3|5552.6|5549.8|1
1611281330000|2021-01-22 02:08:50|5552.6|5549.8|5552.6|5549.8|5552.6|5549.8|5552.6|5549.8|2
1611281340000|2021-01-22 02:09:00|5552.7|5549.9|5549.6|5546.8|5552.7|5549.9|5549.6|5546.8|46
1611281350000|2021-01-22 02:09:10|5549.5|5546.7|5549.1|5546.3|5549.5|5546.7|5549.1|5546.3|3
1611281360000|2021-01-22 02:09:20|5549.7|5546.9|5549.6|5546.8|5549.7|5546.9|5549.6|5546.8|4
1611281370000|2021-01-22 02:09:30|5549.7|5546.9|5550.6|5547.8|5550.6|5547.8|5549.6|5546.8|3
1611281380000|2021-01-22 02:09:40|||||||||1
1611281390000|2021-01-22 02:09:50|5550.7|5547.9|5550.6|5547.8|5550.7|5547.9|5550.6|5547.8|2
1611281400000|2021-01-22 02:10:00|5550.1|5547.3|5548.1|5545.3|5550.1|5547.3|5547.7|5544.9|30
1611281410000|2021-01-22 02:10:10|5548.6|5545.8|5549.1|5546.3|5549.6|5546.8|5548.6|5545.8|9
1611281420000|2021-01-22 02:10:20|5549.5|5546.7|5548.6|5545.8|5549.6|5546.8|5548.1|5545.3|15
1611281430000|2021-01-22 02:10:30|5548.7|5545.9|5547.7|5544.9|5548.7|5545.9|5547.7|5544.9|10
1611281440000|2021-01-22 02:10:40|5546.3|5543.5|5545.6|5542.8|5546.6|5543.8|5545.2|5542.4|133
1611281450000|2021-01-22 02:10:50|5544.7|5541.9|5542.7|5539.9|5544.7|5541.9|5542.7|5539.9|125
1611281460000|2021-01-22 02:11:00|5543.2|5540.4|5543.8|5541|5543.8|5541|5543.1|5540.3|5
1611281470000|2021-01-22 02:11:10|5544.6|5541.8|5545.2|5542.4|5545.7|5542.9|5544.1|5541.3|6
1611281480000|2021-01-22 02:11:20|5545.1|5542.3|5544.1|5541.3|5545.1|5542.3|5544.1|5541.3|3
1611281490000|2021-01-22 02:11:30|5543.7|5540.9|5543.8|5541|5543.8|5541|5543.7|5540.9|0
1611281500000|2021-01-22 02:11:40|5544.7|5541.9|5543.7|5540.9|5544.7|5541.9|5543.7|5540.9|7
1611281510000|2021-01-22 02:11:50|5543.8|5541|5544.2|5541.4|5544.3|5541.5|5543.7|5540.9|1
1611281520000|2021-01-22 02:12:00|5544.6|5541.8|5544.2|5541.4|5544.6|5541.8|5543.7|5540.9|6
1611281540000|2021-01-22 02:12:20|5544.7|5541.9|5543.7|5540.9|5544.7|5541.9|5543.7|5540.9|7
1611281550000|2021-01-22 02:12:30|5544.5|5541.7|5544.6|5541.8|5544.6|5541.8|5544.5|5541.7|3
1611281560000|2021-01-22 02:12:40|5544.8|5542|5544.7|5541.9|5545.2|5542.4|5544.6|5541.8|2
1611281570000|2021-01-22 02:12:50|5544.6|5541.8|5545.3|5542.5|5545.3|5542.5|5544.6|5541.8|6
1611281580000|2021-01-22 02:13:00|5545.2|5542.4|5544.7|5541.9|5545.3|5542.5|5544.7|5541.9|2
1611281590000|2021-01-22 02:13:10|5544.9|5542.1|5544.9|5542.1|5544.9|5542.1|5544.9|5542.1|0
1611281610000|2021-01-22 02:13:30|5545.3|5542.5|5545.1|5542.3|5545.8|5543|5544.7|5541.9|5
1611281620000|2021-01-22 02:13:40|5545.2|5542.4|5544.7|5541.9|5545.2|5542.4|5544.7|5541.9|1
1611281630000|2021-01-22 02:13:50|5544.6|5541.8|5543.2|5540.4|5544.6|5541.8|5543.2|5540.4|4
1611281640000|2021-01-22 02:14:00|5543.1|5540.3|5542.3|5539.5|5543.1|5540.3|5542.3|5539.5|17
1611281650000|2021-01-22 02:14:10|5542.7|5539.9|5542.3|5539.5|5542.7|5539.9|5542.3|5539.5|133
1611281660000|2021-01-22 02:14:20|||||||||54
1611281670000|2021-01-22 02:14:30|5541.5|5538.7|5539.3|5536.5|5541.5|5538.7|5538.3|5535.5|359
1611281680000|2021-01-22 02:14:40|5539.6|5536.8|5538.8|5536|5539.7|5536.9|5538.8|5536|1
1611281690000|2021-01-22 02:14:50|5538.7|5535.9|5537.7|5534.9|5538.7|5535.9|5537.6|5534.8|8
1611281700000|2021-01-22 02:15:00|||||||||19
1611281710000|2021-01-22 02:15:10|5538.1|5535.3|5538.7|5535.9|5538.7|5535.9|5538.1|5535.3|23
1611281720000|2021-01-22 02:15:20|5538.6|5535.8|5537.8|5535|5538.6|5535.8|5537.6|5534.8|17
1611281730000|2021-01-22 02:15:30|5538.2|5535.4|5539.1|5536.3|5539.1|5536.3|5537.6|5534.8|4
1611281740000|2021-01-22 02:15:40|5539|5536.2|5540.1|5537.3|5540.1|5537.3|5538.6|5535.8|14
1611281750000|2021-01-22 02:15:50|5539.7|5536.9|5540.7|5537.9|5540.7|5537.9|5539.7|5536.9|89
1611281760000|2021-01-22 02:16:00|5541.2|5538.4|5542.6|5539.8|5542.6|5539.8|5541.2|5538.4|6
1611281770000|2021-01-22 02:16:10|5542.7|5539.9|5541.6|5538.8|5542.7|5539.9|5541.6|5538.8|2
1611281800000|2021-01-22 02:16:40|5541.7|5538.9|5541.7|5538.9|5541.7|5538.9|5541.7|5538.9|40
1611281810000|2021-01-22 02:16:50|5541.6|5538.8|5541.1|5538.3|5541.6|5538.8|5540.7|5537.9|1
1611281820000|2021-01-22 02:17:00|5540.7|5537.9|5539.9|5537.1|5540.7|5537.9|5539.7|5536.9|8
1611281830000|2021-01-22 02:17:10|5540.7|5537.9|5540.3|5537.5|5541.6|5538.8|5540.2|5537.4|6
1611281840000|2021-01-22 02:17:20|5540.7|5537.9|5541.2|5538.4|5541.2|5538.4|5540.7|5537.9|7
1611281860000|2021-01-22 02:17:40|5542.1|5539.3|5543.7|5540.9|5543.7|5540.9|5542.1|5539.3|14
1611281870000|2021-01-22 02:17:50|5543.8|5541|5544.7|5541.9|5544.7|5541.9|5543.8|5541|8
1611281880000|2021-01-22 02:18:00|5544.6|5541.8|5546.7|5543.9|5546.7|5543.9|5544.6|5541.8|9
1611281890000|2021-01-22 02:18:10|5546.6|5543.8|5546.7|5543.9|5547.1|5544.3|5546.2|5543.4|7
1611281900000|2021-01-22 02:18:20|5545.7|5542.9|5545.8|5543|5546.2|5543.4|5545.7|5542.9|8
1611281920000|2021-01-22 02:18:40|5545.2|5542.4|5545.2|5542.4|5545.2|5542.4|5545.2|5542.4|16
1611281930000|2021-01-22 02:18:50|5544.8|5542|5544.7|5541.9|5544.8|5542|5544.2|5541.4|7
1611281940000|2021-01-22 02:19:00|5543.8|5541|5543.2|5540.4|5544.7|5541.9|5543.2|5540.4|13
1611281950000|2021-01-22 02:19:10|5542.9|5540.1|5543.6|5540.8|5543.6|5540.8|5542.9|5540.1|0
1611281970000|2021-01-22 02:19:30|5542.7|5539.9|5543.6|5540.8|5543.7|5540.9|5542.7|5539.9|6
1611281980000|2021-01-22 02:19:40|5542.8|5540|5542.7|5539.9|5542.8|5540|5542.7|5539.9|7
1611281990000|2021-01-22 02:19:50|5543.6|5540.8|5543.1|5540.3|5543.7|5540.9|5543.1|5540.3|15
1611282000000|2021-01-22 02:20:00|5542.7|5539.9|5542.7|5539.9|5542.7|5539.9|5542.7|5539.9|1
1611282010000|2021-01-22 02:20:10|5542.6|5539.8|5542.7|5539.9|5542.7|5539.9|5542.6|5539.8|11
1611282020000|2021-01-22 02:20:20|||||||||160
1611282030000|2021-01-22 02:20:30|5542.6|5539.8|5539.5|5536.7|5542.7|5539.9|5539.5|5536.7|19
1611282040000|2021-01-22 02:20:40|5538.7|5535.9|5538.2|5535.4|5538.7|5535.9|5538.2|5535.4|2
1611282050000|2021-01-22 02:20:50|5537.7|5534.9|5536.7|5533.9|5537.7|5534.9|5536.6|5533.8|4
1611282060000|2021-01-22 02:21:00|5537.2|5534.4|5536.6|5533.8|5537.2|5534.4|5536.6|5533.8|9
1611282070000|2021-01-22 02:21:10|5536.7|5533.9|5536.7|5533.9|5536.7|5533.9|5536.7|5533.9|10
1611282080000|2021-01-22 02:21:20|5537.2|5534.4|5536.6|5533.8|5537.6|5534.8|5536.6|5533.8|10
1611282090000|2021-01-22 02:21:30|5536.5|5533.7|5536.1|5533.3|5537.1|5534.3|5535.7|5532.9|21
1611282100000|2021-01-22 02:21:40|5536.6|5533.8|5536.7|5533.9|5536.7|5533.9|5536.1|5533.3|5
1611282110000|2021-01-22 02:21:50|5537.2|5534.4|5536.7|5533.9|5537.2|5534.4|5536.6|5533.8|8
1611282120000|2021-01-22 02:22:00|5536.1|5533.3|5536.6|5533.8|5536.7|5533.9|5536.1|5533.3|9
1611282130000|2021-01-22 02:22:10|5536.1|5533.3|5536.7|5533.9|5536.7|5533.9|5536.1|5533.3|8
1611282140000|2021-01-22 02:22:20|5537.2|5534.4|5536.7|5533.9|5537.2|5534.4|5536.1|5533.3|12
1611282150000|2021-01-22 02:22:30|5536.1|5533.3|5536.1|5533.3|5536.2|5533.4|5536.1|5533.3|7
1611282160000|2021-01-22 02:22:40|5536.7|5533.9|5537.7|5534.9|5537.7|5534.9|5536.7|5533.9|7
1611282170000|2021-01-22 02:22:50|5537.9|5535.1|5539.7|5536.9|5539.7|5536.9|5537.9|5535.1|2
1611282180000|2021-01-22 02:23:00|5540.2|5537.4|5541.1|5538.3|5541.1|5538.3|5539.6|5536.8|8
1611282190000|2021-01-22 02:23:10|5541.2|5538.4|5541.1|5538.3|5541.2|5538.4|5541.1|5538.3|0
1611282210000|2021-01-22 02:23:30|5541.2|5538.4|5541.2|5538.4|5541.2|5538.4|5541.2|5538.4|3
1611282220000|2021-01-22 02:23:40|5541.3|5538.5|5541.2|5538.4|5541.3|5538.5|5541.1|5538.3|1
1611282230000|2021-01-22 02:23:50|5541.1|5538.3|5540.2|5537.4|5541.1|5538.3|5540.2|5537.4|0
1611282240000|2021-01-22 02:24:00|5540.7|5537.9|5541.6|5538.8|5541.6|5538.8|5540.6|5537.8|1
1611282250000|2021-01-22 02:24:10|5539.2|5536.4|5536.3|5533.5|5539.2|5536.4|5536.2|5533.4|21
1611282260000|2021-01-22 02:24:20|||||||||8
1611282270000|2021-01-22 02:24:30|5537.1|5534.3|5538.3|5535.5|5538.3|5535.5|5537.1|5534.3|4
1611282280000|2021-01-22 02:24:40|5538.7|5535.9|5538.7|5535.9|5538.7|5535.9|5538.7|5535.9|0
1611282290000|2021-01-22 02:24:50|5539.3|5536.5|5538.2|5535.4|5539.3|5536.5|5537.7|5534.9|11
1611282300000|2021-01-22 02:25:00|5537.7|5534.9|5536.2|5533.4|5537.7|5534.9|5536.2|5533.4|2
1611282310000|2021-01-22 02:25:10|5535.3|5532.5|5536.3|5533.5|5536.3|5533.5|5535.3|5532.5|11
1611282320000|2021-01-22 02:25:20|5537.2|5534.4|5537.3|5534.5|5537.3|5534.5|5537.2|5534.4|0
1611282330000|2021-01-22 02:25:30|5537.1|5534.3|5537.2|5534.4|5537.7|5534.9|5536.8|5534|1
1611282340000|2021-01-22 02:25:40|5537.3|5534.5|5537.2|5534.4|5537.3|5534.5|5537.1|5534.3|3
1611282350000|2021-01-22 02:25:50|5536.7|5533.9|5536.8|5534|5536.8|5534|5536.7|5533.9|0
1611282360000|2021-01-22 02:26:00|5536.3|5533.5|5535.8|5533|5536.7|5533.9|5535.8|5533|9
1611282370000|2021-01-22 02:26:10|5535.9|5533.1|5536.8|5534|5536.8|5534|5535.8|5533|1
1611282380000|2021-01-22 02:26:20|5536.7|5533.9|5536.7|5533.9|5536.8|5534|5536.7|5533.9|2
1611282390000|2021-01-22 02:26:30|5536.8|5534|5538.8|5536|5538.8|5536|5536.8|5534|4
1611282400000|2021-01-22 02:26:40|5538.7|5535.9|5538.7|5535.9|5538.7|5535.9|5538.7|5535.9|0
1611282420000|2021-01-22 02:27:00|5538.8|5536|5539.8|5537|5539.8|5537|5538.8|5536|3
1611282430000|2021-01-22 02:27:10|5539.7|5536.9|5539.2|5536.4|5539.8|5537|5538.8|5536|2
1611282450000|2021-01-22 02:27:30|5538.8|5536|5538.8|5536|5538.8|5536|5538.8|5536|0
1611282460000|2021-01-22 02:27:40|5539.8|5537|5540.3|5537.5|5540.8|5538|5539.7|5536.9|26
1611282470000|2021-01-22 02:27:50|5539.8|5537|5540.7|5537.9|5540.7|5537.9|5539.8|5537|0
1611282480000|2021-01-22 02:28:00|5540.8|5538|5541.3|5538.5|5541.3|5538.5|5540.2|5537.4|19
1611282490000|2021-01-22 02:28:10|5540.9|5538.1|5540.7|5537.9|5540.9|5538.1|5540.7|5537.9|2
1611282500000|2021-01-22 02:28:20|5541.1|5538.3|5540.2|5537.4|5541.2|5538.4|5540.2|5537.4|2
1611282510000|2021-01-22 02:28:30|5541.3|5538.5|5541.3|5538.5|5541.3|5538.5|5541.3|5538.5|5
1611282520000|2021-01-22 02:28:40|||||||||4
1611282540000|2021-01-22 02:29:00|5541.8|5539|5541.3|5538.5|5541.8|5539|5541.3|5538.5|0
1611282550000|2021-01-22 02:29:10|5541.5|5538.7|5542.1|5539.3|5542.3|5539.5|5541.5|5538.7|2
1611282560000|2021-01-22 02:29:20|5540.7|5537.9|5540.7|5537.9|5540.7|5537.9|5540.7|5537.9|0
1611282570000|2021-01-22 02:29:30|5540.8|5538|5540.7|5537.9|5540.8|5538|5540.7|5537.9|0
1611282580000|2021-01-22 02:29:40|5540.8|5538|5541.3|5538.5|5541.3|5538.5|5540.8|5538|0
1611282590000|2021-01-22 02:29:50|||||||||5
1611282600000|2021-01-22 02:30:00|5541.4|5538.6|5540.7|5537.9|5542.1|5539.3|5540.7|5537.9|7
1611282610000|2021-01-22 02:30:10|5540.8|5538|5541.3|5538.5|5541.3|5538.5|5540.8|5538|1
1611282620000|2021-01-22 02:30:20|5541.2|5538.4|5540.8|5538|5541.2|5538.4|5540.8|5538|0
1611282630000|2021-01-22 02:30:30|5540.7|5537.9|5540.3|5537.5|5540.7|5537.9|5540.3|5537.5|0
1611282640000|2021-01-22 02:30:40|5540.7|5537.9|5541.3|5538.5|5541.8|5539|5540.7|5537.9|15
1611282650000|2021-01-22 02:30:50|5541.4|5538.6|5541.3|5538.5|5541.7|5538.9|5541.3|5538.5|3
1611282660000|2021-01-22 02:31:00|||||||||1
1611282670000|2021-01-22 02:31:10|5542.8|5540|5542.8|5540|5542.8|5540|5542.3|5539.5|3
1611282680000|2021-01-22 02:31:20|5543.3|5540.5|5540.8|5538|5543.3|5540.5|5540.8|5538|47
1611282690000|2021-01-22 02:31:30|5541.3|5538.5|5540.8|5538|5541.3|5538.5|5540.8|5538|0
1611282700000|2021-01-22 02:31:40|5540.9|5538.1|5541.3|5538.5|5541.3|5538.5|5540.9|5538.1|0
1611282720000|2021-01-22 02:32:00|5540.8|5538|5541.3|5538.5|5541.3|5538.5|5540.8|5538|0
1611282730000|2021-01-22 02:32:10|5542.1|5539.3|5541.8|5539|5542.1|5539.3|5541.8|5539|1
1611282740000|2021-01-22 02:32:20|5543.3|5540.5|5544.7|5541.9|5544.8|5542|5543.3|5540.5|7
1611282750000|2021-01-22 02:32:30|5543.8|5541|5543.8|5541|5543.8|5541|5543.8|5541|0
1611282770000|2021-01-22 02:32:50|5544.3|5541.5|5544.8|5542|5544.8|5542|5544.3|5541.5|0
1611282780000|2021-01-22 02:33:00|5544.7|5541.9|5543.8|5541|5544.7|5541.9|5543.3|5540.5|2
1611282790000|2021-01-22 02:33:10|5544.3|5541.5|5544.3|5541.5|5544.3|5541.5|5544.2|5541.4|0
1611282800000|2021-01-22 02:33:20|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|0
1611282810000|2021-01-22 02:33:30|5544.3|5541.5|5544.3|5541.5|5544.3|5541.5|5544.3|5541.5|0
1611282820000|2021-01-22 02:33:40|5543.6|5540.8|5544.3|5541.5|5544.3|5541.5|5543.2|5540.4|2
1611282830000|2021-01-22 02:33:50|5544.8|5542|5545.8|5543|5545.8|5543|5544.8|5542|15
1611282840000|2021-01-22 02:34:00|5545.7|5542.9|5545.8|5543|5545.8|5543|5545.3|5542.5|4
1611282850000|2021-01-22 02:34:10|5545.7|5542.9|5545.7|5542.9|5545.8|5543|5545.2|5542.4|8
1611282860000|2021-01-22 02:34:20|5545.2|5542.4|5544.7|5541.9|5545.2|5542.4|5544.7|5541.9|0
1611282870000|2021-01-22 02:34:30|5543.8|5541|5543.8|5541|5543.8|5541|5543.8|5541|1
1611282880000|2021-01-22 02:34:40|5543.7|5540.9|5543.3|5540.5|5543.7|5540.9|5543.3|5540.5|0
1611282890000|2021-01-22 02:34:50|5543.8|5541|5543.8|5541|5543.8|5541|5543.8|5541|0
1611282900000|2021-01-22 02:35:00|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|0
1611282910000|2021-01-22 02:35:10|5543.3|5540.5|5542.8|5540|5543.8|5541|5542.7|5539.9|4
1611282930000|2021-01-22 02:35:30|5543.2|5540.4|5541.3|5538.5|5543.2|5540.4|5541.3|5538.5|5
1611282950000|2021-01-22 02:35:50|5540.3|5537.5|5540.3|5537.5|5540.3|5537.5|5540.3|5537.5|1
1611282960000|2021-01-22 02:36:00|5540.2|5537.4|5540.2|5537.4|5540.2|5537.4|5540.2|5537.4|2
1611282970000|2021-01-22 02:36:10|5540.3|5537.5|5542.3|5539.5|5542.7|5539.9|5540.3|5537.5|10
1611282980000|2021-01-22 02:36:20|5542.2|5539.4|5542.2|5539.4|5542.2|5539.4|5542.2|5539.4|5
1611282990000|2021-01-22 02:36:30|5542.7|5539.9|5542.1|5539.3|5542.7|5539.9|5542.1|5539.3|5
1611283000000|2021-01-22 02:36:40|5541.8|5539|5541.7|5538.9|5542.3|5539.5|5541.7|5538.9|2
1611283020000|2021-01-22 02:37:00|5541.8|5539|5542.3|5539.5|5542.7|5539.9|5541.8|5539|1
1611283030000|2021-01-22 02:37:10|5541.8|5539|5542.2|5539.4|5542.2|5539.4|5541.7|5538.9|1
1611283040000|2021-01-22 02:37:20|5541.3|5538.5|5541.3|5538.5|5541.3|5538.5|5541.3|5538.5|0
1611283050000|2021-01-22 02:37:30|5541.7|5538.9|5541.7|5538.9|5541.7|5538.9|5541.7|5538.9|0
1611283070000|2021-01-22 02:37:50|5540.3|5537.5|5542.1|5539.3|5542.1|5539.3|5540.2|5537.4|20
1611283080000|2021-01-22 02:38:00|5541.7|5538.9|5541.7|5538.9|5541.7|5538.9|5541.7|5538.9|5
1611283090000|2021-01-22 02:38:10|5541.3|5538.5|5541.1|5538.3|5541.3|5538.5|5541.1|5538.3|3
1611283100000|2021-01-22 02:38:20|5540.2|5537.4|5540.2|5537.4|5540.2|5537.4|5540.2|5537.4|0
1611283120000|2021-01-22 02:38:40|5540.3|5537.5|5540.3|5537.5|5540.3|5537.5|5540.3|5537.5|0
1611283140000|2021-01-22 02:39:00|5540.2|5537.4|5539.7|5536.9|5540.2|5537.4|5538.9|5536.1|13
1611283150000|2021-01-22 02:39:10|5540.3|5537.5|5540.3|5537.5|5540.3|5537.5|5539.7|5536.9|16
1611283160000|2021-01-22 02:39:20|5540.2|5537.4|5540.2|5537.4|5540.2|5537.4|5540.2|5537.4|0
1611283170000|2021-01-22 02:39:30|5540.3|5537.5|5540.3|5537.5|5540.3|5537.5|5540.3|5537.5|2
1611283180000|2021-01-22 02:39:40|5540.2|5537.4|5540.7|5537.9|5541.3|5538.5|5540.2|5537.4|10
1611283190000|2021-01-22 02:39:50|5540.3|5537.5|5540.3|5537.5|5540.3|5537.5|5540.3|5537.5|2
1611283200000|2021-01-22 02:40:00|5540.2|5537.4|5540.7|5537.9|5541.3|5538.5|5540.1|5537.3|9
1611283210000|2021-01-22 02:40:10|5539.8|5537|5540.7|5537.9|5541.3|5538.5|5539.8|5537|4
1611283220000|2021-01-22 02:40:20|5541.1|5538.3|5540.9|5538.1|5541.3|5538.5|5540.7|5537.9|20
1611283230000|2021-01-22 02:40:30|5541.3|5538.5|5541.3|5538.5|5541.3|5538.5|5540.8|5538|11
1611283250000|2021-01-22 02:40:50|||||||||1
1611283260000|2021-01-22 02:41:00|5541.4|5538.6|5538.9|5536.1|5541.8|5539|5538.8|5536|29
1611283270000|2021-01-22 02:41:10|5539.5|5536.7|5539.8|5537|5540.3|5537.5|5539.5|5536.7|5
1611283280000|2021-01-22 02:41:20|5539.7|5536.9|5537.3|5534.5|5539.7|5536.9|5537.3|5534.5|12
1611283300000|2021-01-22 02:41:40|5537.2|5534.4|5537.3|5534.5|5537.3|5534.5|5536.8|5534|0
1611283320000|2021-01-22 02:42:00|5537.9|5535.1|5538.7|5535.9|5538.8|5536|5537.9|5535.1|7
1611283340000|2021-01-22 02:42:20|5538.8|5536|5539.3|5536.5|5539.3|5536.5|5538.8|5536|8
1611283350000|2021-01-22 02:42:30|5539.7|5536.9|5539.3|5536.5|5539.7|5536.9|5539.2|5536.4|2
1611283370000|2021-01-22 02:42:50|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|0
1611283380000|2021-01-22 02:43:00|5539.3|5536.5|5539.2|5536.4|5539.3|5536.5|5539.2|5536.4|0
1611283390000|2021-01-22 02:43:10|5539.3|5536.5|5538.7|5535.9|5539.7|5536.9|5538.7|5535.9|2
1611283400000|2021-01-22 02:43:20|5538.9|5536.1|5539.2|5536.4|5539.7|5536.9|5538.9|5536.1|4
1611283410000|2021-01-22 02:43:30|5538.8|5536|5538.8|5536|5538.8|5536|5538.8|5536|0
1611283420000|2021-01-22 02:43:40|5538.7|5535.9|5538.8|5536|5538.8|5536|5538.7|5535.9|1
1611283430000|2021-01-22 02:43:50|5538.9|5536.1|5538.8|5536|5539.7|5536.9|5538.8|5536|0
1611283440000|2021-01-22 02:44:00|5539.3|5536.5|5540.3|5537.5|5540.3|5537.5|5539.3|5536.5|8
1611283450000|2021-01-22 02:44:10|||||||||1
1611283470000|2021-01-22 02:44:30|5541.2|5538.4|5542.2|5539.4|5542.7|5539.9|5541.2|5538.4|10
1611283480000|2021-01-22 02:44:40|||||||||1
1611283490000|2021-01-22 02:44:50|5542.6|5539.8|5542.2|5539.4|5542.6|5539.8|5541.7|5538.9|5
1611283500000|2021-01-22 02:45:00|5541.7|5538.9|5541.7|5538.9|5542.3|5539.5|5541.7|5538.9|24
1611283510000|2021-01-22 02:45:10|5541.3|5538.5|5543.2|5540.4|5543.3|5540.5|5541.3|5538.5|50
1611283520000|2021-01-22 02:45:20|5543.3|5540.5|5542.8|5540|5543.3|5540.5|5542.8|5540|1
1611283530000|2021-01-22 02:45:30|5543.3|5540.5|5542.8|5540|5543.3|5540.5|5542.8|5540|0
1611283540000|2021-01-22 02:45:40|5542.7|5539.9|5542.7|5539.9|5542.7|5539.9|5542.7|5539.9|0
1611283550000|2021-01-22 02:45:50|5542.3|5539.5|5541.7|5538.9|5542.3|5539.5|5541.7|5538.9|7
1611283560000|2021-01-22 02:46:00|5541.3|5538.5|5541.3|5538.5|5541.3|5538.5|5541.3|5538.5|45
1611283570000|2021-01-22 02:46:10|5541.1|5538.3|5540.7|5537.9|5541.2|5538.4|5540.7|5537.9|7
1611283580000|2021-01-22 02:46:20|5541.2|5538.4|5540.7|5537.9|5541.2|5538.4|5540.7|5537.9|1
1611283590000|2021-01-22 02:46:30|5540.3|5537.5|5540.3|5537.5|5540.3|5537.5|5540.3|5537.5|2
1611283600000|2021-01-22 02:46:40|||||||||8
1611283610000|2021-01-22 02:46:50|||||||||36
1611283620000|2021-01-22 02:47:00|||||||||10
1611283630000|2021-01-22 02:47:10|||||||||1
1611283640000|2021-01-22 02:47:20|||||||||8
1611283650000|2021-01-22 02:47:30|5539.2|5536.4|5538.3|5535.5|5539.2|5536.4|5538.3|5535.5|11
1611283660000|2021-01-22 02:47:40|5537.9|5535.1|5537.8|5535|5537.9|5535.1|5537.7|5534.9|6
1611283670000|2021-01-22 02:47:50|5538.3|5535.5|5539.3|5536.5|5539.3|5536.5|5538.3|5535.5|2
1611283680000|2021-01-22 02:48:00|5539.7|5536.9|5538.7|5535.9|5539.7|5536.9|5538.7|5535.9|0
1611283690000|2021-01-22 02:48:10|5537.3|5534.5|5538.3|5535.5|5538.3|5535.5|5537.3|5534.5|3
1611283700000|2021-01-22 02:48:20|5537.8|5535|5537.8|5535|5537.8|5535|5537.7|5534.9|1
1611283710000|2021-01-22 02:48:30|5537.9|5535.1|5538.3|5535.5|5538.3|5535.5|5537.9|5535.1|1
1611283720000|2021-01-22 02:48:40|||||||||2
1611283730000|2021-01-22 02:48:50|5537.8|5535|5537.7|5534.9|5537.8|5535|5537.7|5534.9|1
1611283740000|2021-01-22 02:49:00|5538.1|5535.3|5537.2|5534.4|5538.3|5535.5|5537.2|5534.4|5
1611283750000|2021-01-22 02:49:10|5536.7|5533.9|5535.3|5532.5|5536.8|5534|5535.3|5532.5|7
1611283770000|2021-01-22 02:49:30|5535.5|5532.7|5535.9|5533.1|5536.3|5533.5|5535.5|5532.7|48
1611283780000|2021-01-22 02:49:40|5536.7|5533.9|5535.3|5532.5|5537.3|5534.5|5535.3|5532.5|32
1611283790000|2021-01-22 02:49:50|||||||||6
1611283800000|2021-01-22 02:50:00|||||||||1
1611283810000|2021-01-22 02:50:10|5536.3|5533.5|5535.8|5533|5536.3|5533.5|5535.3|5532.5|6
1611283820000|2021-01-22 02:50:20|5536.3|5533.5|5535.3|5532.5|5536.3|5533.5|5535.3|5532.5|1
1611283830000|2021-01-22 02:50:30|5534.8|5532|5534.8|5532|5534.8|5532|5534.7|5531.9|229
1611283840000|2021-01-22 02:50:40|5534.7|5531.9|5533.8|5531|5534.8|5532|5533.3|5530.5|25
1611283850000|2021-01-22 02:50:50|5533.9|5531.1|5531.2|5528.4|5534.3|5531.5|5531.2|5528.4|64
1611283860000|2021-01-22 02:51:00|5531.3|5528.5|5528.7|5525.9|5531.7|5528.9|5528.1|5525.3|161
1611283870000|2021-01-22 02:51:10|5529.2|5526.4|5531.7|5528.9|5532.2|5529.4|5529.2|5526.4|4
1611283880000|2021-01-22 02:51:20|5531.3|5528.5|5532.6|5529.8|5532.6|5529.8|5531.3|5528.5|9
1611283890000|2021-01-22 02:51:30|5531.8|5529|5529.2|5526.4|5531.8|5529|5529.2|5526.4|9
1611283900000|2021-01-22 02:51:40|5529.3|5526.5|5530.3|5527.5|5530.8|5528|5529.3|5526.5|1
1611283910000|2021-01-22 02:51:50|5530.2|5527.4|5529.7|5526.9|5530.3|5527.5|5529.7|5526.9|4
1611283920000|2021-01-22 02:52:00|5529.3|5526.5|5529.3|5526.5|5529.3|5526.5|5529.3|5526.5|1
1611283930000|2021-01-22 02:52:10|5529.7|5526.9|5533.7|5530.9|5533.7|5530.9|5529.3|5526.5|13
1611283940000|2021-01-22 02:52:20|5533.3|5530.5|5532.7|5529.9|5533.8|5531|5531.8|5529|23
1611283950000|2021-01-22 02:52:30|5532.3|5529.5|5530.8|5528|5532.3|5529.5|5530.8|5528|1
1611283960000|2021-01-22 02:52:40|5530.7|5527.9|5530.3|5527.5|5530.8|5528|5530.3|5527.5|2
1611283970000|2021-01-22 02:52:50|5530.8|5528|5529.8|5527|5530.8|5528|5529.8|5527|2
1611283980000|2021-01-22 02:53:00|5529.9|5527.1|5529.7|5526.9|5530.3|5527.5|5529.7|5526.9|1
1611283990000|2021-01-22 02:53:10|5529.3|5526.5|5531.7|5528.9|5531.7|5528.9|5529.3|5526.5|38
1611284000000|2021-01-22 02:53:20|5531.8|5529|5531.8|5529|5531.8|5529|5530.8|5528|6
1611284010000|2021-01-22 02:53:30|||||||||1
1611284020000|2021-01-22 02:53:40|5532.3|5529.5|5531.8|5529|5532.3|5529.5|5531.3|5528.5|4
1611284030000|2021-01-22 02:53:50|5531.7|5528.9|5531.9|5529.1|5531.9|5529.1|5531.3|5528.5|4
1611284040000|2021-01-22 02:54:00|5532.3|5529.5|5531.8|5529|5532.3|5529.5|5531.8|5529|2
1611284050000|2021-01-22 02:54:10|5531.7|5528.9|5532.7|5529.9|5532.7|5529.9|5531.7|5528.9|4
1611284060000|2021-01-22 02:54:20|5532.8|5530|5532.7|5529.9|5532.8|5530|5532.7|5529.9|3
1611284070000|2021-01-22 02:54:30|5533.3|5530.5|5532.7|5529.9|5533.7|5530.9|5532.7|5529.9|2
1611284080000|2021-01-22 02:54:40|5532.8|5530|5532.8|5530|5532.8|5530|5532.8|5530|4
1611284090000|2021-01-22 02:54:50|5532.7|5529.9|5534.2|5531.4|5534.2|5531.4|5532.7|5529.9|4
1611284100000|2021-01-22 02:55:00|5533.8|5531|5532.7|5529.9|5533.8|5531|5532.7|5529.9|3
1611284110000|2021-01-22 02:55:10|5533.5|5530.7|5534.3|5531.5|5534.3|5531.5|5533.5|5530.7|49
1611284120000|2021-01-22 02:55:20|5533.9|5531.1|5534.3|5531.5|5534.3|5531.5|5533.7|5530.9|26
1611284130000|2021-01-22 02:55:30|5533.8|5531|5535.8|5533|5536.3|5533.5|5533.8|5531|8
1611284140000|2021-01-22 02:55:40|5535.9|5533.1|5536.3|5533.5|5536.3|5533.5|5535.3|5532.5|5
1611284150000|2021-01-22 02:55:50|5535.8|5533|5535.3|5532.5|5535.8|5533|5535.3|5532.5|9
1611284160000|2021-01-22 02:56:00|5534.8|5532|5534.3|5531.5|5535.3|5532.5|5533.8|5531|32
1611284170000|2021-01-22 02:56:10|5534.2|5531.4|5533.8|5531|5534.3|5531.5|5533.7|5530.9|5
1611284180000|2021-01-22 02:56:20|5533.7|5530.9|5533.7|5530.9|5533.7|5530.9|5533.7|5530.9|0
1611284190000|2021-01-22 02:56:30|5533.2|5530.4|5532.7|5529.9|5533.2|5530.4|5532.7|5529.9|2
1611284200000|2021-01-22 02:56:40|5532.6|5529.8|5530.7|5527.9|5532.6|5529.8|5530.7|5527.9|0
1611284210000|2021-01-22 02:56:50|5530.8|5528|5531.7|5528.9|5531.7|5528.9|5530.8|5528|2
1611284220000|2021-01-22 02:57:00|5532.3|5529.5|5532.3|5529.5|5532.3|5529.5|5531.8|5529|3
1611284230000|2021-01-22 02:57:10|5532.7|5529.9|5532.3|5529.5|5532.8|5530|5531.3|5528.5|8
1611284250000|2021-01-22 02:57:30|5532.7|5529.9|5530.8|5528|5532.7|5529.9|5530.8|5528|1
1611284260000|2021-01-22 02:57:40|5530.3|5527.5|5530.8|5528|5530.8|5528|5530.3|5527.5|1
1611284280000|2021-01-22 02:58:00|5530.9|5528.1|5530.8|5528|5531.3|5528.5|5530.8|5528|0
1611284290000|2021-01-22 02:58:10|5530.9|5528.1|5531.3|5528.5|5531.3|5528.5|5530.3|5527.5|4
1611284300000|2021-01-22 02:58:20|5530.9|5528.1|5529.8|5527|5531.3|5528.5|5529.8|5527|9
1611284310000|2021-01-22 02:58:30|5529.9|5527.1|5530.3|5527.5|5530.3|5527.5|5529.9|5527.1|1
1611284320000|2021-01-22 02:58:40|5530.2|5527.4|5529.3|5526.5|5530.3|5527.5|5529.3|5526.5|2
1611284330000|2021-01-22 02:58:50|5529.2|5526.4|5529.3|5526.5|5529.3|5526.5|5529.2|5526.4|0
1611284340000|2021-01-22 02:59:00|5528.7|5525.9|5527.8|5525|5528.7|5525.9|5526.8|5524|14
1611284350000|2021-01-22 02:59:10|5528.3|5525.5|5529.8|5527|5529.8|5527|5528.3|5525.5|4
1611284360000|2021-01-22 02:59:20|5529.7|5526.9|5526.7|5523.9|5529.8|5527|5526.6|5523.8|35
1611284370000|2021-01-22 02:59:30|5526.2|5523.4|5524.2|5521.4|5526.3|5523.5|5523.8|5521|19
1611284380000|2021-01-22 02:59:40|5523.8|5521|5523.9|5521.1|5524.7|5521.9|5523.8|5521|18
1611284390000|2021-01-22 02:59:50|5524.7|5521.9|5524.3|5521.5|5524.8|5522|5524.2|5521.4|18
1611284400000|2021-01-22 03:00:00|5524.6|5521.8|5523.8|5521|5524.6|5521.8|5523.8|5521|12
1611284410000|2021-01-22 03:00:10|5523.9|5521.1|5522.1|5519.3|5524.7|5521.9|5521.8|5519|48
1611284420000|2021-01-22 03:00:20|5521.8|5519|5519.8|5517|5522.2|5519.4|5518.7|5515.9|118
1611284430000|2021-01-22 03:00:30|5519.9|5517.1|5518.7|5515.9|5520.3|5517.5|5518.7|5515.9|10
1611284440000|2021-01-22 03:00:40|5518.8|5516|5518.8|5516|5518.8|5516|5518.3|5515.5|23
1611284450000|2021-01-22 03:00:50|5518.9|5516.1|5519.8|5517|5519.8|5517|5518.9|5516.1|10
1611284460000|2021-01-22 03:01:00|5520.3|5517.5|5522.2|5519.4|5522.2|5519.4|5520.3|5517.5|15
1611284470000|2021-01-22 03:01:10|5522.6|5519.8|5522.7|5519.9|5522.7|5519.9|5522.1|5519.3|2
1611284480000|2021-01-22 03:01:20|5523.1|5520.3|5523.7|5520.9|5523.7|5520.9|5523.1|5520.3|4
1611284490000|2021-01-22 03:01:30|5524.1|5521.3|5524.2|5521.4|5524.2|5521.4|5524.1|5521.3|14
1611284500000|2021-01-22 03:01:40|5524.3|5521.5|5525.3|5522.5|5525.7|5522.9|5524.2|5521.4|25
1611284520000|2021-01-22 03:02:00|5525.1|5522.3|5525.2|5522.4|5525.2|5522.4|5525.1|5522.3|5
1611284530000|2021-01-22 03:02:10|5525.3|5522.5|5526.7|5523.9|5527.2|5524.4|5525.3|5522.5|13
1611284540000|2021-01-22 03:02:20|5527.2|5524.4|5527.1|5524.3|5527.2|5524.4|5526.7|5523.9|4
1611284550000|2021-01-22 03:02:30|||||||||1
1611284560000|2021-01-22 03:02:40|5526.7|5523.9|5525.7|5522.9|5526.7|5523.9|5525.7|5522.9|4
1611284570000|2021-01-22 03:02:50|5525.3|5522.5|5526.2|5523.4|5526.3|5523.5|5525.3|5522.5|5
1611284580000|2021-01-22 03:03:00|5526.3|5523.5|5528.3|5525.5|5528.3|5525.5|5526.2|5523.4|12
1611284590000|2021-01-22 03:03:10|5528.7|5525.9|5530.3|5527.5|5530.3|5527.5|5528.7|5525.9|22
1611284610000|2021-01-22 03:03:30|5530.7|5527.9|5527.7|5524.9|5530.7|5527.9|5527.7|5524.9|16
1611284620000|2021-01-22 03:03:40|5527.3|5524.5|5527.2|5524.4|5527.3|5524.5|5527.2|5524.4|1
1611284630000|2021-01-22 03:03:50|5527.3|5524.5|5527.3|5524.5|5527.3|5524.5|5527.3|5524.5|10
1611284640000|2021-01-22 03:04:00|5528.3|5525.5|5529.2|5526.4|5529.7|5526.9|5528.3|5525.5|4
1611284650000|2021-01-22 03:04:10|5528.7|5525.9|5529.7|5526.9|5529.7|5526.9|5528.7|5525.9|1
1611284660000|2021-01-22 03:04:20|5529.8|5527|5531.8|5529|5531.8|5529|5529.8|5527|32
1611284670000|2021-01-22 03:04:30|5531.7|5528.9|5531.8|5529|5531.8|5529|5531.7|5528.9|1
1611284680000|2021-01-22 03:04:40|5531.7|5528.9|5531.7|5528.9|5532.3|5529.5|5531.3|5528.5|12
1611284690000|2021-01-22 03:04:50|5531.8|5529|5532.7|5529.9|5532.8|5530|5531.7|5528.9|9
1611284700000|2021-01-22 03:05:00|5532.2|5529.4|5532.3|5529.5|5532.3|5529.5|5531.7|5528.9|1
1611284710000|2021-01-22 03:05:10|5532.2|5529.4|5531.7|5528.9|5532.2|5529.4|5531.7|5528.9|0
1611284730000|2021-01-22 03:05:30|5531.3|5528.5|5528.8|5526|5531.3|5528.5|5528.7|5525.9|29
1611284740000|2021-01-22 03:05:40|5528.7|5525.9|5528.8|5526|5528.8|5526|5528.7|5525.9|1
1611284750000|2021-01-22 03:05:50|5528.7|5525.9|5528.3|5525.5|5528.8|5526|5527.7|5524.9|4
1611284770000|2021-01-22 03:06:10|5528.8|5526|5528.3|5525.5|5528.8|5526|5528.3|5525.5|2
1611284780000|2021-01-22 03:06:20|5528.7|5525.9|5530.3|5527.5|5530.3|5527.5|5528.7|5525.9|3
1611284790000|2021-01-22 03:06:30|5530.7|5527.9|5530.7|5527.9|5530.8|5528|5530.7|5527.9|7
1611284800000|2021-01-22 03:06:40|5529.8|5527|5531.8|5529|5531.8|5529|5529.8|5527|43
1611284810000|2021-01-22 03:06:50|5531.7|5528.9|5531.3|5528.5|5531.7|5528.9|5530.8|5528|5
1611284820000|2021-01-22 03:07:00|5530.8|5528|5530.7|5527.9|5530.8|5528|5530.7|5527.9|0
1611284830000|2021-01-22 03:07:10|5530.2|5527.4|5531.3|5528.5|5531.3|5528.5|5529.8|5527|0
1611284850000|2021-01-22 03:07:30|5531.7|5528.9|5531.7|5528.9|5531.7|5528.9|5531.7|5528.9|0
1611284860000|2021-01-22 03:07:40|||||||||1
1611284870000|2021-01-22 03:07:50|5531.5|5528.7|5530.3|5527.5|5531.5|5528.7|5529.7|5526.9|53
1611284880000|2021-01-22 03:08:00|5530.2|5527.4|5530.3|5527.5|5530.3|5527.5|5530.2|5527.4|0
1611284900000|2021-01-22 03:08:20|5529.3|5526.5|5529.7|5526.9|5529.7|5526.9|5529.3|5526.5|5
1611284910000|2021-01-22 03:08:30|5529.8|5527|5529.8|5527|5530.3|5527.5|5529.7|5526.9|2
1611284920000|2021-01-22 03:08:40|5529.7|5526.9|5529.9|5527.1|5529.9|5527.1|5529.7|5526.9|1
1611284930000|2021-01-22 03:08:50|5530.3|5527.5|5529.8|5527|5530.3|5527.5|5529.8|5527|1
1611284940000|2021-01-22 03:09:00|5529.9|5527.1|5530.3|5527.5|5530.3|5527.5|5529.9|5527.1|1
1611284950000|2021-01-22 03:09:10|5530.6|5527.8|5533.3|5530.5|5533.3|5530.5|5530.6|5527.8|67
1611284960000|2021-01-22 03:09:20|5533.1|5530.3|5532.7|5529.9|5533.1|5530.3|5532.7|5529.9|0
1611284970000|2021-01-22 03:09:30|5533.1|5530.3|5531.9|5529.1|5533.3|5530.5|5531.8|5529|27
1611284980000|2021-01-22 03:09:40|5532.3|5529.5|5533.3|5530.5|5533.7|5530.9|5532.3|5529.5|36
1611284990000|2021-01-22 03:09:50|5533.8|5531|5533.7|5530.9|5533.8|5531|5533.7|5530.9|12
1611285000000|2021-01-22 03:10:00|5533.3|5530.5|5533.7|5530.9|5533.8|5531|5533.3|5530.5|4
1611285010000|2021-01-22 03:10:10|5533.8|5531|5534.3|5531.5|5534.3|5531.5|5533.8|5531|0
1611285020000|2021-01-22 03:10:20|5534.2|5531.4|5536.2|5533.4|5536.2|5533.4|5534.2|5531.4|6
1611285030000|2021-01-22 03:10:30|5535.8|5533|5535.8|5533|5535.8|5533|5535.8|5533|0
1611285040000|2021-01-22 03:10:40|5536.3|5533.5|5536.3|5533.5|5536.3|5533.5|5535.8|5533|0
1611285050000|2021-01-22 03:10:50|5536.2|5533.4|5536.7|5533.9|5536.8|5534|5535.8|5533|9
1611285060000|2021-01-22 03:11:00|5536.3|5533.5|5536.3|5533.5|5537.3|5534.5|5536.3|5533.5|4
1611285070000|2021-01-22 03:11:10|5535.8|5533|5536.3|5533.5|5536.3|5533.5|5535.8|5533|1
1611285080000|2021-01-22 03:11:20|5535.8|5533|5535.7|5532.9|5535.8|5533|5535.7|5532.9|2
1611285090000|2021-01-22 03:11:30|5535.3|5532.5|5535.3|5532.5|5535.3|5532.5|5535.3|5532.5|0
1611285140000|2021-01-22 03:12:20|||||||||5
1611285180000|2021-01-22 03:13:00|5534.3|5531.5|5534.7|5531.9|5534.8|5532|5534.3|5531.5|17
1611285190000|2021-01-22 03:13:10|5534.8|5532|5534.7|5531.9|5535.3|5532.5|5534.7|5531.9|3
1611285200000|2021-01-22 03:13:20|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|1
1611285210000|2021-01-22 03:13:30|5535.3|5532.5|5534.8|5532|5535.3|5532.5|5534.8|5532|1
1611285220000|2021-01-22 03:13:40|5534.3|5531.5|5534.3|5531.5|5534.3|5531.5|5534.3|5531.5|0
1611285230000|2021-01-22 03:13:50|5534.8|5532|5535.3|5532.5|5535.7|5532.9|5534.8|5532|7
1611285240000|2021-01-22 03:14:00|5535.7|5532.9|5537.2|5534.4|5537.7|5534.9|5535.3|5532.5|9
1611285250000|2021-01-22 03:14:10|5537.3|5534.5|5537.2|5534.4|5537.7|5534.9|5537.1|5534.3|1
1611285270000|2021-01-22 03:14:30|5537.1|5534.3|5535.3|5532.5|5537.2|5534.4|5534.8|5532|4
1611285280000|2021-01-22 03:14:40|5535.2|5532.4|5535.3|5532.5|5535.3|5532.5|5534.8|5532|0
1611285310000|2021-01-22 03:15:10|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|5535.6|5532.8|1
1611285320000|2021-01-22 03:15:20|5535.2|5532.4|5535.7|5532.9|5535.7|5532.9|5534.3|5531.5|0
1611285330000|2021-01-22 03:15:30|5535.3|5532.5|5535.7|5532.9|5535.7|5532.9|5535.3|5532.5|1
1611285350000|2021-01-22 03:15:50|5535.6|5532.8|5535.2|5532.4|5535.6|5532.8|5535.2|5532.4|0
1611285360000|2021-01-22 03:16:00|5535.1|5532.3|5534.7|5531.9|5535.1|5532.3|5534.7|5531.9|1
1611285370000|2021-01-22 03:16:10|||||||||1
1611285400000|2021-01-22 03:16:40|||||||||1
1611285410000|2021-01-22 03:16:50|5534.3|5531.5|5534.2|5531.4|5534.3|5531.5|5534.2|5531.4|6
1611285420000|2021-01-22 03:17:00|5534.1|5531.3|5533.1|5530.3|5534.1|5531.3|5533.1|5530.3|4
1611285430000|2021-01-22 03:17:10|5532.3|5529.5|5532.3|5529.5|5532.3|5529.5|5532.3|5529.5|41
1611285450000|2021-01-22 03:17:30|5532.7|5529.9|5532.3|5529.5|5532.7|5529.9|5532.3|5529.5|5
1611285460000|2021-01-22 03:17:40|5532.7|5529.9|5532.7|5529.9|5532.7|5529.9|5532.7|5529.9|2
1611285480000|2021-01-22 03:18:00|5533.5|5530.7|5533.7|5530.9|5533.7|5530.9|5532.7|5529.9|4
1611285490000|2021-01-22 03:18:10|5532.8|5530|5533.7|5530.9|5533.7|5530.9|5532.7|5529.9|3
1611285500000|2021-01-22 03:18:20|5532.7|5529.9|5532.7|5529.9|5532.7|5529.9|5532.7|5529.9|0
1611285510000|2021-01-22 03:18:30|5532.8|5530|5533.2|5530.4|5533.2|5530.4|5532.8|5530|0
1611285530000|2021-01-22 03:18:50|5533.7|5530.9|5534.2|5531.4|5534.7|5531.9|5533.7|5530.9|2
1611285550000|2021-01-22 03:19:10|5534.1|5531.3|5534.1|5531.3|5534.1|5531.3|5534.1|5531.3|0
1611285570000|2021-01-22 03:19:30|5533.2|5530.4|5534.1|5531.3|5534.1|5531.3|5533.2|5530.4|12
1611285580000|2021-01-22 03:19:40|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|0
1611285590000|2021-01-22 03:19:50|5533.7|5530.9|5533.7|5530.9|5533.7|5530.9|5533.7|5530.9|0
1611285610000|2021-01-22 03:20:10|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|0
1611285620000|2021-01-22 03:20:20|5534.7|5531.9|5534.7|5531.9|5534.7|5531.9|5534.7|5531.9|0
1611285630000|2021-01-22 03:20:30|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|5
1611285680000|2021-01-22 03:21:20|5535.2|5532.4|5534.7|5531.9|5535.2|5532.4|5534.7|5531.9|3
1611285690000|2021-01-22 03:21:30|5535.7|5532.9|5534.7|5531.9|5535.7|5532.9|5534.7|5531.9|1
1611285710000|2021-01-22 03:21:50|5534.8|5532|5535.2|5532.4|5535.2|5532.4|5534.8|5532|0
1611285720000|2021-01-22 03:22:00|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|5535.6|5532.8|0
1611285740000|2021-01-22 03:22:20|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|4
1611285750000|2021-01-22 03:22:30|5536.7|5533.9|5536.7|5533.9|5536.7|5533.9|5536.2|5533.4|1
1611285760000|2021-01-22 03:22:40|5537.1|5534.3|5537.2|5534.4|5537.2|5534.4|5537.1|5534.3|1
1611285770000|2021-01-22 03:22:50|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|0
1611285780000|2021-01-22 03:23:00|5536.6|5533.8|5536.8|5534|5536.8|5534|5536.6|5533.8|0
1611285790000|2021-01-22 03:23:10|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|0
1611285800000|2021-01-22 03:23:20|5538.1|5535.3|5538.2|5535.4|5538.2|5535.4|5537.7|5534.9|6
1611285820000|2021-01-22 03:23:40|5538.7|5535.9|5538.7|5535.9|5538.7|5535.9|5538.7|5535.9|0
1611285830000|2021-01-22 03:23:50|5539.2|5536.4|5538.7|5535.9|5539.2|5536.4|5538.7|5535.9|5
1611285870000|2021-01-22 03:24:30|5539.6|5536.8|5539.6|5536.8|5539.6|5536.8|5539.6|5536.8|1
1611285880000|2021-01-22 03:24:40|5539.2|5536.4|5538.7|5535.9|5539.2|5536.4|5538.7|5535.9|0
1611285890000|2021-01-22 03:24:50|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|4
1611285900000|2021-01-22 03:25:00|5538.6|5535.8|5538.6|5535.8|5538.6|5535.8|5538.6|5535.8|0
1611285910000|2021-01-22 03:25:10|5538.7|5535.9|5538.6|5535.8|5538.7|5535.9|5538.6|5535.8|0
1611285930000|2021-01-22 03:25:30|5538.7|5535.9|5538.7|5535.9|5538.7|5535.9|5538.7|5535.9|1
1611285940000|2021-01-22 03:25:40|5539.1|5536.3|5539.1|5536.3|5539.1|5536.3|5539.1|5536.3|0
1611285950000|2021-01-22 03:25:50|||||||||1
1611285970000|2021-01-22 03:26:10|5538.7|5535.9|5538.7|5535.9|5538.7|5535.9|5538.6|5535.8|1
1611285980000|2021-01-22 03:26:20|5538.6|5535.8|5538.7|5535.9|5538.7|5535.9|5538.6|5535.8|0
1611285990000|2021-01-22 03:26:30|5539.1|5536.3|5539.1|5536.3|5539.1|5536.3|5539.1|5536.3|0
1611286000000|2021-01-22 03:26:40|||||||||1
1611286050000|2021-01-22 03:27:30|||||||||1
1611286080000|2021-01-22 03:28:00|5538.2|5535.4|5538.1|5535.3|5538.2|5535.4|5538.1|5535.3|4
1611286090000|2021-01-22 03:28:10|5539.1|5536.3|5539.1|5536.3|5539.1|5536.3|5539.1|5536.3|6
1611286100000|2021-01-22 03:28:20|5539.6|5536.8|5539.1|5536.3|5539.6|5536.8|5539.1|5536.3|1
1611286140000|2021-01-22 03:29:00|5539|5536.2|5538.1|5535.3|5539|5536.2|5538.1|5535.3|5
1611286150000|2021-01-22 03:29:10|5538.6|5535.8|5538.1|5535.3|5538.6|5535.8|5538.1|5535.3|3
1611286160000|2021-01-22 03:29:20|5538.6|5535.8|5539.1|5536.3|5539.1|5536.3|5538.6|5535.8|4
1611286170000|2021-01-22 03:29:30|5538.6|5535.8|5538.6|5535.8|5538.6|5535.8|5538.6|5535.8|1
1611286180000|2021-01-22 03:29:40|||||||||2
1611286190000|2021-01-22 03:29:50|5538.1|5535.3|5538.1|5535.3|5538.1|5535.3|5538.1|5535.3|3
1611286200000|2021-01-22 03:30:00|5538.6|5535.8|5538.6|5535.8|5538.6|5535.8|5538.6|5535.8|1
1611286210000|2021-01-22 03:30:10|5538.1|5535.3|5538.1|5535.3|5538.1|5535.3|5538.1|5535.3|0
1611286220000|2021-01-22 03:30:20|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|43
1611286250000|2021-01-22 03:30:50|||||||||2
1611286280000|2021-01-22 03:31:20|5536.1|5533.3|5535.7|5532.9|5536.1|5533.3|5535.7|5532.9|53
1611286290000|2021-01-22 03:31:30|5535.8|5533|5535.8|5533|5536.1|5533.3|5535.2|5532.4|23
1611286300000|2021-01-22 03:31:40|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|0
1611286310000|2021-01-22 03:31:50|||||||||1
1611286330000|2021-01-22 03:32:10|||||||||2
1611286340000|2021-01-22 03:32:20|5535.7|5532.9|5536.2|5533.4|5536.2|5533.4|5535.7|5532.9|4
1611286350000|2021-01-22 03:32:30|5533.7|5530.9|5533.6|5530.8|5533.7|5530.9|5533.6|5530.8|100
1611286360000|2021-01-22 03:32:40|5532.7|5529.9|5532.7|5529.9|5532.7|5529.9|5532.7|5529.9|0
1611286370000|2021-01-22 03:32:50|5532.8|5530|5534.1|5531.3|5534.1|5531.3|5532.8|5530|11
1611286380000|2021-01-22 03:33:00|5534.2|5531.4|5534.2|5531.4|5535.2|5532.4|5534.2|5531.4|19
1611286390000|2021-01-22 03:33:10|5533.6|5530.8|5533.1|5530.3|5533.6|5530.8|5533.1|5530.3|34
1611286410000|2021-01-22 03:33:30|5532.6|5529.8|5532.6|5529.8|5532.6|5529.8|5532.6|5529.8|0
1611286430000|2021-01-22 03:33:50|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|3
1611286440000|2021-01-22 03:34:00|5533.6|5530.8|5533.2|5530.4|5533.6|5530.8|5533.2|5530.4|32
1611286450000|2021-01-22 03:34:10|5533.6|5530.8|5533.6|5530.8|5533.6|5530.8|5533.6|5530.8|0
1611286460000|2021-01-22 03:34:20|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|5533.1|5530.3|2
1611286470000|2021-01-22 03:34:30|5533.6|5530.8|5533.6|5530.8|5533.6|5530.8|5533.6|5530.8|0
1611286480000|2021-01-22 03:34:40|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|8
1611286490000|2021-01-22 03:34:50|5533.1|5530.3|5532.6|5529.8|5533.1|5530.3|5532.6|5529.8|1
1611286500000|2021-01-22 03:35:00|5533.1|5530.3|5533.2|5530.4|5533.2|5530.4|5533.1|5530.3|5
1611286540000|2021-01-22 03:35:40|5532.8|5530|5533.7|5530.9|5533.7|5530.9|5532.8|5530|25
1611286550000|2021-01-22 03:35:50|5533.6|5530.8|5533.2|5530.4|5533.6|5530.8|5533.2|5530.4|0
1611286560000|2021-01-22 03:36:00|5533.7|5530.9|5533.8|5531|5534.2|5531.4|5533.7|5530.9|5
1611286580000|2021-01-22 03:36:20|5534|5531.2|5534.8|5532|5534.8|5532|5534|5531.2|17
1611286590000|2021-01-22 03:36:30|||||||||1
1611286620000|2021-01-22 03:37:00|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|0
1611286630000|2021-01-22 03:37:10|5534.8|5532|5534.8|5532|5534.8|5532|5534.8|5532|0
1611286690000|2021-01-22 03:38:10|5534.7|5531.9|5535.8|5533|5535.8|5533|5534.7|5531.9|13
1611286700000|2021-01-22 03:38:20|||||||||85
1611286710000|2021-01-22 03:38:30|5535.7|5532.9|5535.8|5533|5535.8|5533|5535.7|5532.9|10
1611286720000|2021-01-22 03:38:40|5535.7|5532.9|5536.8|5534|5536.8|5534|5535.7|5532.9|6
1611286730000|2021-01-22 03:38:50|5536.7|5533.9|5536.2|5533.4|5536.7|5533.9|5536.2|5533.4|70
1611286740000|2021-01-22 03:39:00|5536.4|5533.6|5536.2|5533.4|5536.7|5533.9|5536.2|5533.4|1
1611286750000|2021-01-22 03:39:10|5536.6|5533.8|5536.7|5533.9|5536.7|5533.9|5536.6|5533.8|3
1611286770000|2021-01-22 03:39:30|5536.6|5533.8|5536|5533.2|5536.6|5533.8|5536|5533.2|2
1611286780000|2021-01-22 03:39:40|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|0
1611286800000|2021-01-22 03:40:00|5534.7|5531.9|5534.8|5532|5534.8|5532|5534.7|5531.9|0
1611286830000|2021-01-22 03:40:30|5534.7|5531.9|5534.2|5531.4|5534.7|5531.9|5534.2|5531.4|1
1611286840000|2021-01-22 03:40:40|5534.8|5532|5534.2|5531.4|5534.8|5532|5534.2|5531.4|1
1611286850000|2021-01-22 03:40:50|5534.6|5531.8|5534.7|5531.9|5534.8|5532|5534.6|5531.8|1
1611286860000|2021-01-22 03:41:00|5534.8|5532|5534.8|5532|5534.8|5532|5534.8|5532|0
1611286870000|2021-01-22 03:41:10|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|0
1611286880000|2021-01-22 03:41:20|5534.7|5531.9|5534.7|5531.9|5534.7|5531.9|5534.7|5531.9|0
1611286890000|2021-01-22 03:41:30|5534.6|5531.8|5534.8|5532|5534.8|5532|5534.6|5531.8|2
1611286920000|2021-01-22 03:42:00|5534.7|5531.9|5534.7|5531.9|5534.7|5531.9|5534.7|5531.9|0
1611286930000|2021-01-22 03:42:10|5534.6|5531.8|5534.8|5532|5534.8|5532|5534.6|5531.8|9
1611286940000|2021-01-22 03:42:20|5534.7|5531.9|5534.8|5532|5534.8|5532|5534.7|5531.9|0
1611286980000|2021-01-22 03:43:00|5534.7|5531.9|5534.8|5532|5534.8|5532|5534.7|5531.9|0
1611287000000|2021-01-22 03:43:20|5534.7|5531.9|5534.6|5531.8|5534.7|5531.9|5534.6|5531.8|1
1611287020000|2021-01-22 03:43:40|5534.7|5531.9|5534.6|5531.8|5534.7|5531.9|5534.6|5531.8|1
1611287040000|2021-01-22 03:44:00|5535.2|5532.4|5535.5|5532.7|5535.5|5532.7|5534.6|5531.8|5
1611287050000|2021-01-22 03:44:10|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|5535.5|5532.7|3
1611287060000|2021-01-22 03:44:20|5535.5|5532.7|5535.1|5532.3|5535.5|5532.7|5535|5532.2|3
1611287070000|2021-01-22 03:44:30|5535.5|5532.7|5535|5532.2|5535.5|5532.7|5535|5532.2|0
1611287080000|2021-01-22 03:44:40|5534.1|5531.3|5534|5531.2|5534.1|5531.3|5534|5531.2|1
1611287100000|2021-01-22 03:45:00|5533.2|5530.4|5533.6|5530.8|5533.6|5530.8|5533.1|5530.3|1
1611287110000|2021-01-22 03:45:10|5533.5|5530.7|5532.6|5529.8|5533.6|5530.8|5532.6|5529.8|69
1611287120000|2021-01-22 03:45:20|5533|5530.2|5533|5530.2|5533.1|5530.3|5533|5530.2|3
1611287130000|2021-01-22 03:45:30|5532.6|5529.8|5532.6|5529.8|5532.6|5529.8|5532.6|5529.8|0
1611287180000|2021-01-22 03:46:20|||||||||1
1611287190000|2021-01-22 03:46:30|5533|5530.2|5533.1|5530.3|5533.1|5530.3|5533|5530.2|1
1611287200000|2021-01-22 03:46:40|5533.6|5530.8|5533.6|5530.8|5533.6|5530.8|5533.6|5530.8|0
1611287210000|2021-01-22 03:46:50|5534.4|5531.6|5532.6|5529.8|5534.5|5531.7|5532.6|5529.8|26
1611287280000|2021-01-22 03:48:00|5532.7|5529.9|5533|5530.2|5533.4|5530.6|5532.7|5529.9|3
1611287290000|2021-01-22 03:48:10|5532.6|5529.8|5532.7|5529.9|5532.7|5529.9|5532.6|5529.8|24
1611287300000|2021-01-22 03:48:20|5532.6|5529.8|5532.6|5529.8|5532.7|5529.9|5532.6|5529.8|0
1611287330000|2021-01-22 03:48:50|5533.6|5530.8|5533.6|5530.8|5533.6|5530.8|5533.6|5530.8|1
1611287340000|2021-01-22 03:49:00|5533.1|5530.3|5533|5530.2|5533.1|5530.3|5533|5530.2|0
1611287350000|2021-01-22 03:49:10|5533.6|5530.8|5533.6|5530.8|5533.6|5530.8|5533.6|5530.8|1
1611287370000|2021-01-22 03:49:30|5534|5531.2|5535|5532.2|5535|5532.2|5534|5531.2|2
1611287410000|2021-01-22 03:50:10|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|0
1611287430000|2021-01-22 03:50:30|5535|5532.2|5535.1|5532.3|5535.6|5532.8|5535|5532.2|1
1611287440000|2021-01-22 03:50:40|5535.2|5532.4|5535.1|5532.3|5535.6|5532.8|5535.1|5532.3|1
1611287450000|2021-01-22 03:50:50|5535|5532.2|5536.6|5533.8|5536.6|5533.8|5535|5532.2|4
1611287460000|2021-01-22 03:51:00|5536.7|5533.9|5537.1|5534.3|5537.1|5534.3|5536.7|5533.9|0
1611287470000|2021-01-22 03:51:10|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|0
1611287480000|2021-01-22 03:51:20|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|5537.1|5534.3|1
1611287490000|2021-01-22 03:51:30|5537.1|5534.3|5537.5|5534.7|5537.6|5534.8|5537.1|5534.3|0
1611287500000|2021-01-22 03:51:40|5536.6|5533.8|5537.1|5534.3|5537.1|5534.3|5536.6|5533.8|0
1611287510000|2021-01-22 03:51:50|5537|5534.2|5537|5534.2|5537.1|5534.3|5536.6|5533.8|0
1611287530000|2021-01-22 03:52:10|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|0
1611287550000|2021-01-22 03:52:30|5536.5|5533.7|5535.9|5533.1|5536.5|5533.7|5535.9|5533.1|46
1611287560000|2021-01-22 03:52:40|5535.2|5532.4|5536.2|5533.4|5536.2|5533.4|5535.2|5532.4|5
1611287580000|2021-01-22 03:53:00|5536.6|5533.8|5535.6|5532.8|5536.6|5533.8|5535.6|5532.8|11
1611287600000|2021-01-22 03:53:20|5536.5|5533.7|5536|5533.2|5536.5|5533.7|5536|5533.2|0
1611287610000|2021-01-22 03:53:30|5536.4|5533.6|5536.5|5533.7|5536.5|5533.7|5536.4|5533.6|9
1611287620000|2021-01-22 03:53:40|5536.4|5533.6|5536|5533.2|5536.4|5533.6|5536|5533.2|1
1611287640000|2021-01-22 03:54:00|||||||||1
1611287670000|2021-01-22 03:54:30|5536.6|5533.8|5536.5|5533.7|5536.6|5533.8|5536.5|5533.7|1
1611287720000|2021-01-22 03:55:20|5536.4|5533.6|5536|5533.2|5536.4|5533.6|5536|5533.2|0
1611287740000|2021-01-22 03:55:40|5536.4|5533.6|5536.5|5533.7|5536.5|5533.7|5536.4|5533.6|1
1611287750000|2021-01-22 03:55:50|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|0
1611287760000|2021-01-22 03:56:00|5536.5|5533.7|5536|5533.2|5536.5|5533.7|5536|5533.2|1
1611287830000|2021-01-22 03:57:10|5535.9|5533.1|5535.5|5532.7|5535.9|5533.1|5535.5|5532.7|0
1611287840000|2021-01-22 03:57:20|5535.4|5532.6|5535|5532.2|5535.4|5532.6|5535|5532.2|0
1611287850000|2021-01-22 03:57:30|5535.5|5532.7|5535.5|5532.7|5535.5|5532.7|5535.5|5532.7|2
1611287860000|2021-01-22 03:57:40|5535|5532.2|5535|5532.2|5535|5532.2|5535|5532.2|11
1611287880000|2021-01-22 03:58:00|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|0
1611287890000|2021-01-22 03:58:10|5535|5532.2|5535|5532.2|5535|5532.2|5535|5532.2|0
1611287910000|2021-01-22 03:58:30|5534.6|5531.8|5534.5|5531.7|5534.6|5531.8|5534|5531.2|3
1611287920000|2021-01-22 03:58:40|||||||||2
1611287930000|2021-01-22 03:58:50|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|0
1611287950000|2021-01-22 03:59:10|5534.5|5531.7|5534.1|5531.3|5534.5|5531.7|5534|5531.2|1
1611287970000|2021-01-22 03:59:30|5534.5|5531.7|5534.5|5531.7|5534.5|5531.7|5534.5|5531.7|0
1611287980000|2021-01-22 03:59:40|5534.6|5531.8|5534.5|5531.7|5534.6|5531.8|5534.5|5531.7|2
1611287990000|2021-01-22 03:59:50|5534|5531.2|5534|5531.2|5534|5531.2|5534|5531.2|0
1611288000000|2021-01-22 04:00:00|5533.5|5530.7|5532.9|5530.1|5533.6|5530.8|5532.5|5529.7|5
1611288010000|2021-01-22 04:00:10|5533|5530.2|5532.6|5529.8|5533|5530.2|5532.6|5529.8|0
1611288030000|2021-01-22 04:00:30|5533|5530.2|5533.5|5530.7|5533.5|5530.7|5533|5530.2|0
1611288040000|2021-01-22 04:00:40|5533.6|5530.8|5533.1|5530.3|5533.6|5530.8|5533|5530.2|4
1611288060000|2021-01-22 04:01:00|5533.5|5530.7|5533.5|5530.7|5533.5|5530.7|5533.5|5530.7|0
1611288070000|2021-01-22 04:01:10|5533.4|5530.6|5532.5|5529.7|5533.4|5530.6|5532.5|5529.7|0
1611288080000|2021-01-22 04:01:20|5532.4|5529.6|5532.5|5529.7|5532.5|5529.7|5532.4|5529.6|1
1611288100000|2021-01-22 04:01:40|||||||||1
1611288120000|2021-01-22 04:02:00|5532|5529.2|5532.5|5529.7|5532.5|5529.7|5532|5529.2|7
1611288150000|2021-01-22 04:02:30|5532.6|5529.8|5532.5|5529.7|5532.6|5529.8|5532.5|5529.7|1
1611288170000|2021-01-22 04:02:50|||||||||1
1611288180000|2021-01-22 04:03:00|5533.5|5530.7|5533.5|5530.7|5533.5|5530.7|5533.5|5530.7|4
1611288190000|2021-01-22 04:03:10|5533.6|5530.8|5533.5|5530.7|5534|5531.2|5533.5|5530.7|0
1611288200000|2021-01-22 04:03:20|5534|5531.2|5534.5|5531.7|5534.5|5531.7|5533.9|5531.1|1
1611288210000|2021-01-22 04:03:30|5534.4|5531.6|5534|5531.2|5534.4|5531.6|5534|5531.2|1
1611288250000|2021-01-22 04:04:10|5534.4|5531.6|5534.9|5532.1|5535|5532.2|5534.4|5531.6|13
1611288270000|2021-01-22 04:04:30|5534.5|5531.7|5534.5|5531.7|5534.5|5531.7|5534.5|5531.7|0
1611288290000|2021-01-22 04:04:50|5534.4|5531.6|5534|5531.2|5534.6|5531.8|5534|5531.2|2
1611288330000|2021-01-22 04:05:30|5534.5|5531.7|5534.5|5531.7|5534.5|5531.7|5534.5|5531.7|3
1611288340000|2021-01-22 04:05:40|5534.6|5531.8|5534.5|5531.7|5534.6|5531.8|5534.5|5531.7|3
1611288350000|2021-01-22 04:05:50|5534.6|5531.8|5534.5|5531.7|5534.6|5531.8|5534.5|5531.7|1
1611288360000|2021-01-22 04:06:00|||||||||1
1611288370000|2021-01-22 04:06:10|||||||||1
1611288390000|2021-01-22 04:06:30|5534|5531.2|5534|5531.2|5534|5531.2|5534|5531.2|0
1611288400000|2021-01-22 04:06:40|5533.5|5530.7|5534|5531.2|5534|5531.2|5533.5|5530.7|0
1611288410000|2021-01-22 04:06:50|5533.5|5530.7|5533.5|5530.7|5533.6|5530.8|5533.5|5530.7|0
1611288420000|2021-01-22 04:07:00|5533.6|5530.8|5534|5531.2|5534|5531.2|5533.5|5530.7|0
1611288460000|2021-01-22 04:07:40|5534.5|5531.7|5534.5|5531.7|5534.6|5531.8|5534.5|5531.7|2
1611288470000|2021-01-22 04:07:50|5534.6|5531.8|5534|5531.2|5534.6|5531.8|5534|5531.2|3
1611288480000|2021-01-22 04:08:00|5534.1|5531.3|5534.1|5531.3|5534.1|5531.3|5534.1|5531.3|1
1611288490000|2021-01-22 04:08:10|5534.5|5531.7|5534.5|5531.7|5534.5|5531.7|5534.5|5531.7|0
1611288500000|2021-01-22 04:08:20|5534.6|5531.8|5536.1|5533.3|5536.1|5533.3|5534.5|5531.7|18
1611288520000|2021-01-22 04:08:40|5537.2|5534.4|5538.6|5535.8|5538.6|5535.8|5537.2|5534.4|41
1611288530000|2021-01-22 04:08:50|5538.5|5535.7|5538|5535.2|5538.6|5535.8|5538|5535.2|1
1611288540000|2021-01-22 04:09:00|5538.4|5535.6|5538.5|5535.7|5538.5|5535.7|5538.4|5535.6|1
1611288550000|2021-01-22 04:09:10|5538|5535.2|5538.1|5535.3|5538.1|5535.3|5538|5535.2|0
1611288560000|2021-01-22 04:09:20|5538|5535.2|5538|5535.2|5538.1|5535.3|5538|5535.2|1
1611288580000|2021-01-22 04:09:40|5538.1|5535.3|5538.5|5535.7|5538.5|5535.7|5538|5535.2|0
1611288590000|2021-01-22 04:09:50|5538|5535.2|5538|5535.2|5538|5535.2|5538|5535.2|0
1611288600000|2021-01-22 04:10:00|5538.5|5535.7|5538|5535.2|5538.5|5535.7|5538|5535.2|0
1611288610000|2021-01-22 04:10:10|5538.6|5535.8|5538.6|5535.8|5538.6|5535.8|5538.6|5535.8|4
1611288660000|2021-01-22 04:11:00|5538.5|5535.7|5538|5535.2|5538.5|5535.7|5538|5535.2|4
1611288670000|2021-01-22 04:11:10|5538.1|5535.3|5538|5535.2|5538.1|5535.3|5538|5535.2|0
1611288680000|2021-01-22 04:11:20|5538.1|5535.3|5538|5535.2|5538.1|5535.3|5538|5535.2|0
1611288700000|2021-01-22 04:11:40|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|0
1611288720000|2021-01-22 04:12:00|5538|5535.2|5537.6|5534.8|5538|5535.2|5537.6|5534.8|63
1611288760000|2021-01-22 04:12:40|5538|5535.2|5538|5535.2|5538|5535.2|5538|5535.2|1
1611288780000|2021-01-22 04:13:00|5537.6|5534.8|5538.6|5535.8|5538.6|5535.8|5537.6|5534.8|2
1611288790000|2021-01-22 04:13:10|5538.1|5535.3|5537.6|5534.8|5538.1|5535.3|5537.6|5534.8|2
1611288810000|2021-01-22 04:13:30|5538|5535.2|5538|5535.2|5538|5535.2|5538|5535.2|2
1611288830000|2021-01-22 04:13:50|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|1
1611288870000|2021-01-22 04:14:30|||||||||8
1611288890000|2021-01-22 04:14:50|||||||||2
1611288930000|2021-01-22 04:15:30|5537.7|5534.9|5537.7|5534.9|5537.7|5534.9|5537.7|5534.9|2
1611288940000|2021-01-22 04:15:40|5538|5535.2|5537.7|5534.9|5538.1|5535.3|5537.6|5534.8|0
1611288950000|2021-01-22 04:15:50|5537.6|5534.8|5537.6|5534.8|5537.7|5534.9|5537.6|5534.8|0
1611288960000|2021-01-22 04:16:00|5538.5|5535.7|5538.6|5535.8|5538.6|5535.8|5538.5|5535.7|3
1611288970000|2021-01-22 04:16:10|5539|5536.2|5539.6|5536.8|5539.6|5536.8|5539|5536.2|2
1611288990000|2021-01-22 04:16:30|5539.8|5537|5539.8|5537|5539.8|5537|5539.8|5537|6
1611289000000|2021-01-22 04:16:40|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|0
1611289030000|2021-01-22 04:17:10|5541|5538.2|5540.6|5537.8|5541|5538.2|5540.6|5537.8|1
1611289120000|2021-01-22 04:18:40|5540.2|5537.4|5539.6|5536.8|5540.2|5537.4|5539.6|5536.8|7
1611289150000|2021-01-22 04:19:10|5540.1|5537.3|5540.1|5537.3|5540.1|5537.3|5540.1|5537.3|0
1611289170000|2021-01-22 04:19:30|5540|5537.2|5540|5537.2|5540|5537.2|5540|5537.2|0
1611289200000|2021-01-22 04:20:00|5540.1|5537.3|5540.1|5537.3|5540.1|5537.3|5540.1|5537.3|1
1611289220000|2021-01-22 04:20:20|5540|5537.2|5540|5537.2|5540|5537.2|5540|5537.2|0
1611289240000|2021-01-22 04:20:40|5539.6|5536.8|5539.6|5536.8|5539.6|5536.8|5539.6|5536.8|0
1611289290000|2021-01-22 04:21:30|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|0
1611289320000|2021-01-22 04:22:00|5539.6|5536.8|5539.6|5536.8|5539.6|5536.8|5539.6|5536.8|1
1611289330000|2021-01-22 04:22:10|||||||||1
1611289370000|2021-01-22 04:22:50|5540|5537.2|5540.2|5537.4|5540.2|5537.4|5540|5537.2|3
1611289380000|2021-01-22 04:23:00|5541|5538.2|5541.2|5538.4|5541.2|5538.4|5541|5538.2|2
1611289390000|2021-01-22 04:23:10|5541.6|5538.8|5541.6|5538.8|5541.6|5538.8|5541.6|5538.8|0
1611289410000|2021-01-22 04:23:30|5542.1|5539.3|5542|5539.2|5542.1|5539.3|5542|5539.2|11
1611289420000|2021-01-22 04:23:40|5541.6|5538.8|5541.6|5538.8|5541.6|5538.8|5541.6|5538.8|0
1611289440000|2021-01-22 04:24:00|5541.2|5538.4|5541.2|5538.4|5541.2|5538.4|5541.2|5538.4|0
1611289450000|2021-01-22 04:24:10|5542|5539.2|5542|5539.2|5542.2|5539.4|5542|5539.2|7
1611289460000|2021-01-22 04:24:20|5542.2|5539.4|5541.1|5538.3|5542.2|5539.4|5541.1|5538.3|7
1611289480000|2021-01-22 04:24:40|5542.2|5539.4|5542.2|5539.4|5542.2|5539.4|5542.2|5539.4|55
1611289500000|2021-01-22 04:25:00|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|0
1611289530000|2021-01-22 04:25:30|5542.2|5539.4|5543.6|5540.8|5543.6|5540.8|5542.2|5539.4|6
1611289540000|2021-01-22 04:25:40|5543.2|5540.4|5543.2|5540.4|5543.2|5540.4|5543.1|5540.3|4
1611289550000|2021-01-22 04:25:50|5543.1|5540.3|5543.1|5540.3|5543.1|5540.3|5543.1|5540.3|6
1611289560000|2021-01-22 04:26:00|5543|5540.2|5543|5540.2|5543|5540.2|5543|5540.2|0
1611289600000|2021-01-22 04:26:40|5542.2|5539.4|5541.6|5538.8|5542.2|5539.4|5541.6|5538.8|5
1611289610000|2021-01-22 04:26:50|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|4
1611289620000|2021-01-22 04:27:00|5543|5540.2|5543|5540.2|5543|5540.2|5543|5540.2|0
1611289630000|2021-01-22 04:27:10|5543.4|5540.6|5543|5540.2|5543.6|5540.8|5543|5540.2|2
1611289650000|2021-01-22 04:27:30|5543.1|5540.3|5543.1|5540.3|5543.1|5540.3|5543.1|5540.3|1
1611289660000|2021-01-22 04:27:40|5543|5540.2|5543|5540.2|5543|5540.2|5543|5540.2|0
1611289680000|2021-01-22 04:28:00|5542.6|5539.8|5543.1|5540.3|5544.2|5541.4|5542.6|5539.8|31
1611289700000|2021-01-22 04:28:20|5545.2|5542.4|5544.6|5541.8|5545.2|5542.4|5544.6|5541.8|114
1611289710000|2021-01-22 04:28:30|5545.8|5543|5547.1|5544.3|5547.2|5544.4|5545.8|5543|106
1611289720000|2021-01-22 04:28:40|5547.2|5544.4|5547.2|5544.4|5547.2|5544.4|5547.2|5544.4|12
1611289730000|2021-01-22 04:28:50|||||||||11
1611289740000|2021-01-22 04:29:00|5548|5545.2|5548.7|5545.9|5548.7|5545.9|5548|5545.2|34
1611289750000|2021-01-22 04:29:10|5548.6|5545.8|5548.6|5545.8|5548.6|5545.8|5548.6|5545.8|0
1611289760000|2021-01-22 04:29:20|5549|5546.2|5549.2|5546.4|5549.2|5546.4|5549|5546.2|1
1611289780000|2021-01-22 04:29:40|5550.2|5547.4|5550.6|5547.8|5550.6|5547.8|5550.2|5547.4|30
1611289790000|2021-01-22 04:29:50|5550.2|5547.4|5550.2|5547.4|5550.2|5547.4|5550.2|5547.4|2
1611289800000|2021-01-22 04:30:00|5550.6|5547.8|5552.6|5549.8|5552.6|5549.8|5550.6|5547.8|57
1611289810000|2021-01-22 04:30:10|5552.2|5549.4|5552.2|5549.4|5552.2|5549.4|5552.2|5549.4|8
1611289820000|2021-01-22 04:30:20|||||||||6
1611289830000|2021-01-22 04:30:30|||||||||6
1611289840000|2021-01-22 04:30:40|||||||||4
1611289850000|2021-01-22 04:30:50|5551.6|5548.8|5551.2|5548.4|5551.7|5548.9|5551.2|5548.4|1
1611289860000|2021-01-22 04:31:00|5551.6|5548.8|5553.2|5550.4|5553.2|5550.4|5551.6|5548.8|2
1611289870000|2021-01-22 04:31:10|5553.6|5550.8|5553.6|5550.8|5554.6|5551.8|5553.6|5550.8|10
1611289890000|2021-01-22 04:31:30|5552.6|5549.8|5552.6|5549.8|5552.6|5549.8|5552.6|5549.8|1
1611289900000|2021-01-22 04:31:40|5553.2|5550.4|5553.6|5550.8|5553.6|5550.8|5553.2|5550.4|12
1611289920000|2021-01-22 04:32:00|5553.2|5550.4|5553.2|5550.4|5553.2|5550.4|5553.2|5550.4|9
1611289930000|2021-01-22 04:32:10|||||||||4
1611289940000|2021-01-22 04:32:20|||||||||1
1611289950000|2021-01-22 04:32:30|5553.6|5550.8|5554.7|5551.9|5555.6|5552.8|5553.6|5550.8|52
1611289970000|2021-01-22 04:32:50|5554.6|5551.8|5554.6|5551.8|5554.6|5551.8|5554.6|5551.8|0
1611289980000|2021-01-22 04:33:00|5554.2|5551.4|5554|5551.2|5554.2|5551.4|5554|5551.2|5
1611289990000|2021-01-22 04:33:10|5553.6|5550.8|5553.6|5550.8|5553.6|5550.8|5553.6|5550.8|0
1611290000000|2021-01-22 04:33:20|5553.2|5550.4|5553.2|5550.4|5553.2|5550.4|5553.2|5550.4|4
1611290010000|2021-01-22 04:33:30|5553.6|5550.8|5553.2|5550.4|5553.6|5550.8|5553.2|5550.4|9
1611290020000|2021-01-22 04:33:40|||||||||6
1611290030000|2021-01-22 04:33:50|||||||||22
1611290040000|2021-01-22 04:34:00|5552.2|5549.4|5552.2|5549.4|5552.2|5549.4|5552.2|5549.4|0
1611290050000|2021-01-22 04:34:10|5553.2|5550.4|5553.2|5550.4|5553.2|5550.4|5553.2|5550.4|12
1611290060000|2021-01-22 04:34:20|5555.2|5552.4|5555.2|5552.4|5555.2|5552.4|5555.2|5552.4|55
1611290070000|2021-01-22 04:34:30|||||||||2
1611290080000|2021-01-22 04:34:40|5555.6|5552.8|5555.6|5552.8|5555.6|5552.8|5555.6|5552.8|22
1611290100000|2021-01-22 04:35:00|||||||||1
1611290120000|2021-01-22 04:35:20|5556.8|5554|5557.2|5554.4|5557.6|5554.8|5556.8|5554|25
1611290130000|2021-01-22 04:35:30|5557.1|5554.3|5557|5554.2|5557.2|5554.4|5557|5554.2|3
1611290140000|2021-01-22 04:35:40|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|0
1611290150000|2021-01-22 04:35:50|5557.2|5554.4|5556.6|5553.8|5557.2|5554.4|5556.6|5553.8|24
1611290160000|2021-01-22 04:36:00|5556.7|5553.9|5556.7|5553.9|5557.2|5554.4|5556.6|5553.8|2
1611290170000|2021-01-22 04:36:10|5556.8|5554|5557.2|5554.4|5557.2|5554.4|5556.6|5553.8|2
1611290180000|2021-01-22 04:36:20|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|1
1611290190000|2021-01-22 04:36:30|5557.2|5554.4|5557.2|5554.4|5557.2|5554.4|5557.2|5554.4|21
1611290200000|2021-01-22 04:36:40|||||||||20
1611290210000|2021-01-22 04:36:50|5557|5554.2|5556.6|5553.8|5557|5554.2|5556.2|5553.4|9
1611290220000|2021-01-22 04:37:00|5556.7|5553.9|5557.2|5554.4|5557.2|5554.4|5556.6|5553.8|2
1611290230000|2021-01-22 04:37:10|5557.1|5554.3|5557.2|5554.4|5557.2|5554.4|5556.6|5553.8|1
1611290240000|2021-01-22 04:37:20|||||||||2
1611290280000|2021-01-22 04:38:00|||||||||1
1611290290000|2021-01-22 04:38:10|5556.7|5553.9|5557.2|5554.4|5557.2|5554.4|5556.2|5553.4|8
1611290300000|2021-01-22 04:38:20|5557.6|5554.8|5556.6|5553.8|5557.6|5554.8|5556.6|5553.8|89
1611290310000|2021-01-22 04:38:30|5557|5554.2|5557.6|5554.8|5557.6|5554.8|5556.6|5553.8|5
1611290330000|2021-01-22 04:38:50|||||||||1
1611290370000|2021-01-22 04:39:30|5558.2|5555.4|5558.2|5555.4|5558.2|5555.4|5558.2|5555.4|3
1611290380000|2021-01-22 04:39:40|5558|5555.2|5557.6|5554.8|5558|5555.2|5557.6|5554.8|0
1611290400000|2021-01-22 04:40:00|||||||||1
1611290520000|2021-01-22 04:42:00|5557.2|5554.4|5557.2|5554.4|5557.2|5554.4|5557.2|5554.4|21
1611290530000|2021-01-22 04:42:10|5556.8|5554|5556.6|5553.8|5556.8|5554|5556.6|5553.8|8
1611290540000|2021-01-22 04:42:20|5557.6|5554.8|5557.6|5554.8|5557.6|5554.8|5557.6|5554.8|4
1611290550000|2021-01-22 04:42:30|5558.2|5555.4|5558.2|5555.4|5558.2|5555.4|5558.2|5555.4|12
1611290560000|2021-01-22 04:42:40|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|1
1611290570000|2021-01-22 04:42:50|||||||||1
1611290580000|2021-01-22 04:43:00|5558.1|5555.3|5558|5555.2|5558.1|5555.3|5558|5555.2|1
1611290590000|2021-01-22 04:43:10|5557.6|5554.8|5557.6|5554.8|5557.6|5554.8|5557.6|5554.8|0
1611290610000|2021-01-22 04:43:30|5557.2|5554.4|5557.2|5554.4|5557.2|5554.4|5557.2|5554.4|3
1611290620000|2021-01-22 04:43:40|||||||||2
1611290630000|2021-01-22 04:43:50|||||||||7
1611290640000|2021-01-22 04:44:00|||||||||2
1611290690000|2021-01-22 04:44:50|5557.1|5554.3|5556.6|5553.8|5557.1|5554.3|5556.6|5553.8|0
1611290700000|2021-01-22 04:45:00|5557|5554.2|5557.2|5554.4|5557.2|5554.4|5557|5554.2|2
1611290710000|2021-01-22 04:45:10|5557.6|5554.8|5557.6|5554.8|5557.6|5554.8|5557.6|5554.8|0
1611290760000|2021-01-22 04:46:00|||||||||1
1611290790000|2021-01-22 04:46:30|5557.1|5554.3|5557.1|5554.3|5557.1|5554.3|5557.1|5554.3|0
1611290800000|2021-01-22 04:46:40|5556.7|5553.9|5556.7|5553.9|5556.7|5553.9|5556.7|5553.9|0
1611290810000|2021-01-22 04:46:50|5556.6|5553.8|5557.2|5554.4|5557.2|5554.4|5556.6|5553.8|9
1611290820000|2021-01-22 04:47:00|5557|5554.2|5556.6|5553.8|5557|5554.2|5556.6|5553.8|2
1611290830000|2021-01-22 04:47:10|5557.2|5554.4|5557.2|5554.4|5557.2|5554.4|5557.2|5554.4|7
1611290840000|2021-01-22 04:47:20|||||||||1
1611290850000|2021-01-22 04:47:30|5557|5554.2|5556.6|5553.8|5557|5554.2|5556.6|5553.8|2
1611290860000|2021-01-22 04:47:40|5557|5554.2|5556.2|5553.4|5557.2|5554.4|5556.2|5553.4|9
1611290870000|2021-01-22 04:47:50|||||||||1
1611290880000|2021-01-22 04:48:00|5557.2|5554.4|5557.2|5554.4|5557.2|5554.4|5557.2|5554.4|24
1611290900000|2021-01-22 04:48:20|5556|5553.2|5554.6|5551.8|5556|5553.2|5554.6|5551.8|12
1611290910000|2021-01-22 04:48:30|5554.2|5551.4|5554.2|5551.4|5554.2|5551.4|5554.2|5551.4|0
1611290940000|2021-01-22 04:49:00|5554.6|5551.8|5554.6|5551.8|5554.6|5551.8|5554.6|5551.8|3
1611290950000|2021-01-22 04:49:10|||||||||1
1611290960000|2021-01-22 04:49:20|5553.7|5550.9|5553.8|5551|5553.8|5551|5553.7|5550.9|3
1611290970000|2021-01-22 04:49:30|5554.2|5551.4|5554.2|5551.4|5554.2|5551.4|5554.2|5551.4|0
1611290990000|2021-01-22 04:49:50|5553.6|5550.8|5553.7|5550.9|5553.7|5550.9|5553.6|5550.8|3
1611291000000|2021-01-22 04:50:00|5553.6|5550.8|5553.6|5550.8|5553.6|5550.8|5553.6|5550.8|2
1611291010000|2021-01-22 04:50:10|5553.2|5550.4|5553.2|5550.4|5553.2|5550.4|5553.2|5550.4|0
1611291060000|2021-01-22 04:51:00|||||||||1
1611291070000|2021-01-22 04:51:10|5552.7|5549.9|5552.8|5550|5553.2|5550.4|5552.7|5549.9|5
1611291090000|2021-01-22 04:51:30|5553.2|5550.4|5553.2|5550.4|5553.2|5550.4|5553.2|5550.4|0
1611291120000|2021-01-22 04:52:00|||||||||2
1611291130000|2021-01-22 04:52:10|5552.6|5549.8|5552.6|5549.8|5552.6|5549.8|5552.6|5549.8|1
1611291160000|2021-01-22 04:52:40|5552.2|5549.4|5551.7|5548.9|5552.2|5549.4|5551.7|5548.9|0
1611291170000|2021-01-22 04:52:50|5551.6|5548.8|5551.6|5548.8|5551.6|5548.8|5551.6|5548.8|0
1611291180000|2021-01-22 04:53:00|5551.2|5548.4|5549.7|5546.9|5551.2|5548.4|5549.7|5546.9|2
1611291190000|2021-01-22 04:53:10|5549.6|5546.8|5551.5|5548.7|5551.5|5548.7|5549.6|5546.8|1
1611291210000|2021-01-22 04:53:30|5550.7|5547.9|5551.6|5548.8|5551.6|5548.8|5550.7|5547.9|2
1611291240000|2021-01-22 04:54:00|5551.2|5548.4|5551.2|5548.4|5551.2|5548.4|5551.2|5548.4|3
1611291250000|2021-01-22 04:54:10|5551.6|5548.8|5551.6|5548.8|5551.6|5548.8|5551.6|5548.8|0
1611291300000|2021-01-22 04:55:00|||||||||2
1611291320000|2021-01-22 04:55:20|5551.7|5548.9|5551.6|5548.8|5551.7|5548.9|5551.6|5548.8|1
1611291340000|2021-01-22 04:55:40|5551.7|5548.9|5551.7|5548.9|5551.7|5548.9|5551.7|5548.9|0
1611291360000|2021-01-22 04:56:00|||||||||2
1611291380000|2021-01-22 04:56:20|5551.6|5548.8|5551.7|5548.9|5551.7|5548.9|5551.6|5548.8|0
1611291400000|2021-01-22 04:56:40|5551.2|5548.4|5549.2|5546.4|5551.2|5548.4|5549.2|5546.4|8
1611291420000|2021-01-22 04:57:00|5548.2|5545.4|5548.2|5545.4|5548.2|5545.4|5548.2|5545.4|9
1611291430000|2021-01-22 04:57:10|||||||||20
1611291440000|2021-01-22 04:57:20|5547.7|5544.9|5547.2|5544.4|5547.7|5544.9|5547.2|5544.4|34
1611291470000|2021-01-22 04:57:50|5547.5|5544.7|5547.2|5544.4|5548.7|5545.9|5547.2|5544.4|53
1611291480000|2021-01-22 04:58:00|||||||||2
1611291510000|2021-01-22 04:58:30|5546.2|5543.4|5546.2|5543.4|5546.2|5543.4|5546.2|5543.4|31
1611291540000|2021-01-22 04:59:00|||||||||28
1611291590000|2021-01-22 04:59:50|5545.2|5542.4|5544.2|5541.4|5545.2|5542.4|5544.2|5541.4|14
1611291600000|2021-01-22 05:00:00|5544|5541.2|5543.7|5540.9|5544|5541.2|5543.2|5540.4|14
1611291610000|2021-01-22 05:00:10|5543.8|5541|5544.6|5541.8|5544.7|5541.9|5543.8|5541|4
1611291630000|2021-01-22 05:00:30|5544.7|5541.9|5544.7|5541.9|5544.7|5541.9|5544.7|5541.9|1
1611291680000|2021-01-22 05:01:20|5545.2|5542.4|5545.2|5542.4|5545.2|5542.4|5545.2|5542.4|29
1611291690000|2021-01-22 05:01:30|||||||||1
1611291710000|2021-01-22 05:01:50|5544.7|5541.9|5544.2|5541.4|5544.7|5541.9|5544.2|5541.4|21
1611291750000|2021-01-22 05:02:30|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|0
1611291760000|2021-01-22 05:02:40|5543.6|5540.8|5543.7|5540.9|5543.7|5540.9|5543.6|5540.8|1
1611291770000|2021-01-22 05:02:50|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|0
1611291790000|2021-01-22 05:03:10|5544.1|5541.3|5544.2|5541.4|5544.2|5541.4|5543.7|5540.9|0
1611291810000|2021-01-22 05:03:30|5543.8|5541|5543.7|5540.9|5543.8|5541|5543.7|5540.9|3
1611291820000|2021-01-22 05:03:40|5543.2|5540.4|5543.6|5540.8|5543.6|5540.8|5543.2|5540.4|0
1611291830000|2021-01-22 05:03:50|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|0
1611291840000|2021-01-22 05:04:00|5543.6|5540.8|5543.3|5540.5|5543.6|5540.8|5543.2|5540.4|0
1611291850000|2021-01-22 05:04:10|5543.7|5540.9|5543.7|5540.9|5544.1|5541.3|5543.7|5540.9|0
1611291870000|2021-01-22 05:04:30|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|0
1611291890000|2021-01-22 05:04:50|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|5543.2|5540.4|2
1611291900000|2021-01-22 05:05:00|5543.2|5540.4|5543|5540.2|5543.7|5540.9|5543|5540.2|11
1611291910000|2021-01-22 05:05:10|5542.2|5539.4|5542.2|5539.4|5542.2|5539.4|5542.2|5539.4|0
1611291920000|2021-01-22 05:05:20|5541.4|5538.6|5541.2|5538.4|5541.4|5538.6|5541.2|5538.4|4
1611291970000|2021-01-22 05:06:10|||||||||8
1611291980000|2021-01-22 05:06:20|5540.2|5537.4|5540.2|5537.4|5540.2|5537.4|5540.2|5537.4|2
1611291990000|2021-01-22 05:06:30|5540.6|5537.8|5540.2|5537.4|5540.6|5537.8|5540.2|5537.4|1
1611292010000|2021-01-22 05:06:50|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|12
1611292030000|2021-01-22 05:07:10|5540.2|5537.4|5540|5537.2|5540.2|5537.4|5540|5537.2|38
1611292040000|2021-01-22 05:07:20|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|3
1611292050000|2021-01-22 05:07:30|5540|5537.2|5540.7|5537.9|5540.7|5537.9|5539.7|5536.9|28
1611292080000|2021-01-22 05:08:00|5540.2|5537.4|5540.2|5537.4|5540.2|5537.4|5540.2|5537.4|1
1611292110000|2021-01-22 05:08:30|5541.2|5538.4|5541.2|5538.4|5541.2|5538.4|5541.2|5538.4|2
1611292120000|2021-01-22 05:08:40|5540.8|5538|5540.7|5537.9|5540.8|5538|5540.7|5537.9|1
1611292130000|2021-01-22 05:08:50|5540.6|5537.8|5540.2|5537.4|5540.6|5537.8|5540.2|5537.4|0
1611292140000|2021-01-22 05:09:00|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|5
1611292200000|2021-01-22 05:10:00|||||||||1
1611292210000|2021-01-22 05:10:10|||||||||1
1611292220000|2021-01-22 05:10:20|5539.6|5536.8|5539.6|5536.8|5539.6|5536.8|5539.6|5536.8|2
1611292230000|2021-01-22 05:10:30|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|0
1611292280000|2021-01-22 05:11:20|5539.6|5536.8|5539.6|5536.8|5539.6|5536.8|5539.6|5536.8|1
1611292290000|2021-01-22 05:11:30|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|0
1611292310000|2021-01-22 05:11:50|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|5538.1|5535.3|11
1611292320000|2021-01-22 05:12:00|5538.1|5535.3|5538.1|5535.3|5538.1|5535.3|5538.1|5535.3|0
1611292330000|2021-01-22 05:12:10|5538.2|5535.4|5538.6|5535.8|5538.6|5535.8|5538.2|5535.4|0
1611292400000|2021-01-22 05:13:20|5538.2|5535.4|5538.6|5535.8|5538.6|5535.8|5538.2|5535.4|2
1611292410000|2021-01-22 05:13:30|5538.2|5535.4|5537.2|5534.4|5538.2|5535.4|5537.2|5534.4|6
1611292440000|2021-01-22 05:14:00|||||||||1
1611292450000|2021-01-22 05:14:10|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|0
1611292500000|2021-01-22 05:15:00|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|0
1611292510000|2021-01-22 05:15:10|5537.6|5534.8|5537.2|5534.4|5537.6|5534.8|5537.2|5534.4|2
1611292520000|2021-01-22 05:15:20|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|0
1611292540000|2021-01-22 05:15:40|||||||||1
1611292550000|2021-01-22 05:15:50|5536.7|5533.9|5536.6|5533.8|5536.7|5533.9|5536.6|5533.8|0
1611292560000|2021-01-22 05:16:00|5536.8|5534|5536.7|5533.9|5537.1|5534.3|5536.6|5533.8|2
1611292570000|2021-01-22 05:16:10|5536.6|5533.8|5536.7|5533.9|5536.7|5533.9|5536.6|5533.8|0
1611292580000|2021-01-22 05:16:20|5536.8|5534|5537.2|5534.4|5537.2|5534.4|5536.8|5534|0
1611292590000|2021-01-22 05:16:30|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|0
1611292630000|2021-01-22 05:17:10|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|0
1611292640000|2021-01-22 05:17:20|5537.6|5534.8|5537.1|5534.3|5537.6|5534.8|5537.1|5534.3|1
1611292660000|2021-01-22 05:17:40|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|0
1611292680000|2021-01-22 05:18:00|5537.6|5534.8|5537.1|5534.3|5537.6|5534.8|5537.1|5534.3|1
1611292730000|2021-01-22 05:18:50|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|0
1611292760000|2021-01-22 05:19:20|5536.6|5533.8|5535.6|5532.8|5536.6|5533.8|5535.6|5532.8|7
1611292770000|2021-01-22 05:19:30|5535.7|5532.9|5535.6|5532.8|5535.7|5532.9|5535.6|5532.8|0
1611292780000|2021-01-22 05:19:40|5535.7|5532.9|5535.6|5532.8|5535.7|5532.9|5535.6|5532.8|0
1611292790000|2021-01-22 05:19:50|5535.7|5532.9|5535.6|5532.8|5535.7|5532.9|5535.6|5532.8|0
1611292800000|2021-01-22 05:20:00|||||||||21
1611292820000|2021-01-22 05:20:20|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|1
1611292910000|2021-01-22 05:21:50|||||||||3
1611292920000|2021-01-22 05:22:00|5535.6|5532.8|5536.7|5533.9|5536.7|5533.9|5535.6|5532.8|0
1611292950000|2021-01-22 05:22:30|5536.8|5534|5537.1|5534.3|5537.6|5534.8|5536.8|5534|1
1611292960000|2021-01-22 05:22:40|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|0
1611293000000|2021-01-22 05:23:20|5537.6|5534.8|5538.6|5535.8|5538.6|5535.8|5537.6|5534.8|8
1611293040000|2021-01-22 05:24:00|5539|5536.2|5539.5|5536.7|5539.6|5536.8|5539|5536.2|4
1611293100000|2021-01-22 05:25:00|5539.1|5536.3|5539.6|5536.8|5539.6|5536.8|5539.1|5536.3|0
1611293120000|2021-01-22 05:25:20|||||||||11
1611293370000|2021-01-22 05:29:30|5540|5537.2|5542.5|5539.7|5542.6|5539.8|5540|5537.2|16
1611293380000|2021-01-22 05:29:40|5542.1|5539.3|5542.1|5539.3|5542.1|5539.3|5542.1|5539.3|1
1611293390000|2021-01-22 05:29:50|5543.2|5540.4|5543.2|5540.4|5543.2|5540.4|5543.2|5540.4|13
1611293400000|2021-01-22 05:30:00|||||||||3
1611293410000|2021-01-22 05:30:10|5542.2|5539.4|5540.2|5537.4|5542.2|5539.4|5540.2|5537.4|15
1611293430000|2021-01-22 05:30:30|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|1
1611293440000|2021-01-22 05:30:40|5540.2|5537.4|5540.7|5537.9|5541.6|5538.8|5540.2|5537.4|15
1611293450000|2021-01-22 05:30:50|5540.6|5537.8|5540.7|5537.9|5540.7|5537.9|5540.6|5537.8|1
1611293460000|2021-01-22 05:31:00|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|1
1611293470000|2021-01-22 05:31:10|5540.2|5537.4|5539.2|5536.4|5540.2|5537.4|5539.2|5536.4|28
1611293480000|2021-01-22 05:31:20|5537.2|5534.4|5535.6|5532.8|5537.2|5534.4|5535.6|5532.8|14
1611293490000|2021-01-22 05:31:30|5535.2|5532.4|5535.6|5532.8|5536.2|5533.4|5535.2|5532.4|10
1611293510000|2021-01-22 05:31:50|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|1
1611293520000|2021-01-22 05:32:00|||||||||1
1611293530000|2021-01-22 05:32:10|5535.6|5532.8|5536.6|5533.8|5536.6|5533.8|5535.2|5532.4|28
1611293580000|2021-01-22 05:33:00|5537|5534.2|5537|5534.2|5537|5534.2|5537|5534.2|0
1611293610000|2021-01-22 05:33:30|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|5
1611293670000|2021-01-22 05:34:30|5536.2|5533.4|5535|5532.2|5536.2|5533.4|5535|5532.2|7
1611293700000|2021-01-22 05:35:00|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|0
1611293710000|2021-01-22 05:35:10|5535.6|5532.8|5535.7|5532.9|5535.7|5532.9|5535.6|5532.8|4
1611293730000|2021-01-22 05:35:30|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|0
1611293740000|2021-01-22 05:35:40|5536.1|5533.3|5536.1|5533.3|5536.1|5533.3|5536.1|5533.3|0
1611293750000|2021-01-22 05:35:50|5536.6|5533.8|5536.6|5533.8|5536.7|5533.9|5536.6|5533.8|0
1611293760000|2021-01-22 05:36:00|5536.5|5533.7|5536.1|5533.3|5536.5|5533.7|5536.1|5533.3|0
1611293770000|2021-01-22 05:36:10|5536|5533.2|5534.6|5531.8|5536|5533.2|5534.6|5531.8|1
1611293790000|2021-01-22 05:36:30|5535|5532.2|5535|5532.2|5535|5532.2|5535|5532.2|0
1611293800000|2021-01-22 05:36:40|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|1
1611293830000|2021-01-22 05:37:10|5535.2|5532.4|5535.7|5532.9|5535.7|5532.9|5535.1|5532.3|9
1611293840000|2021-01-22 05:37:20|5536.1|5533.3|5536.1|5533.3|5536.1|5533.3|5536.1|5533.3|2
1611293850000|2021-01-22 05:37:30|5536.6|5533.8|5536.5|5533.7|5536.6|5533.8|5536.5|5533.7|0
1611293860000|2021-01-22 05:37:40|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|7
1611293870000|2021-01-22 05:37:50|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|2
1611293880000|2021-01-22 05:38:00|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|0
1611293890000|2021-01-22 05:38:10|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|0
1611293920000|2021-01-22 05:38:40|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|0
1611293940000|2021-01-22 05:39:00|5538.4|5535.6|5538.6|5535.8|5538.6|5535.8|5538.4|5535.6|2
1611293960000|2021-01-22 05:39:20|5538.5|5535.7|5538.5|5535.7|5538.6|5535.8|5538.5|5535.7|0
1611293970000|2021-01-22 05:39:30|5538|5535.2|5538|5535.2|5538|5535.2|5538|5535.2|0
1611293980000|2021-01-22 05:39:40|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|0
1611293990000|2021-01-22 05:39:50|5538.2|5535.4|5538.7|5535.9|5538.7|5535.9|5538.2|5535.4|7
1611294000000|2021-01-22 05:40:00|5538.8|5536|5539.5|5536.7|5539.5|5536.7|5538.8|5536|1
1611294010000|2021-01-22 05:40:10|5538.7|5535.9|5538.6|5535.8|5538.7|5535.9|5538.6|5535.8|0
1611294030000|2021-01-22 05:40:30|5538.7|5535.9|5539.2|5536.4|5539.2|5536.4|5538.7|5535.9|0
1611294040000|2021-01-22 05:40:40|5539.6|5536.8|5539.6|5536.8|5539.7|5536.9|5539.6|5536.8|1
1611294050000|2021-01-22 05:40:50|5539.7|5536.9|5540.6|5537.8|5540.6|5537.8|5539.6|5536.8|6
1611294060000|2021-01-22 05:41:00|5540.5|5537.7|5540.1|5537.3|5540.5|5537.7|5540.1|5537.3|1
1611294070000|2021-01-22 05:41:10|5540.2|5537.4|5540.1|5537.3|5540.2|5537.4|5540.1|5537.3|1
1611294090000|2021-01-22 05:41:30|5539.6|5536.8|5539.7|5536.9|5539.7|5536.9|5539.6|5536.8|1
1611294100000|2021-01-22 05:41:40|5539.6|5536.8|5539.6|5536.8|5539.6|5536.8|5539.6|5536.8|0
1611294110000|2021-01-22 05:41:50|5538.6|5535.8|5538.7|5535.9|5538.7|5535.9|5538.2|5535.4|19
1611294120000|2021-01-22 05:42:00|5538.6|5535.8|5538.6|5535.8|5538.7|5535.9|5538.6|5535.8|0
1611294130000|2021-01-22 05:42:10|5539.1|5536.3|5539.7|5536.9|5539.7|5536.9|5539.1|5536.3|1
1611294140000|2021-01-22 05:42:20|5539.8|5537|5540.2|5537.4|5540.2|5537.4|5539.8|5537|0
1611294150000|2021-01-22 05:42:30|5540|5537.2|5539.6|5536.8|5540|5537.2|5539.2|5536.4|1
1611294160000|2021-01-22 05:42:40|5539.7|5536.9|5539.6|5536.8|5539.7|5536.9|5539.6|5536.8|0
1611294170000|2021-01-22 05:42:50|5539.7|5536.9|5539.7|5536.9|5539.7|5536.9|5539.7|5536.9|0
1611294180000|2021-01-22 05:43:00|5539.6|5536.8|5539.6|5536.8|5539.7|5536.9|5539.6|5536.8|0
1611294190000|2021-01-22 05:43:10|5539|5536.2|5538.6|5535.8|5539|5536.2|5538.6|5535.8|1
1611294210000|2021-01-22 05:43:30|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|0
1611294220000|2021-01-22 05:43:40|5538.3|5535.5|5538.6|5535.8|5538.7|5535.9|5538.3|5535.5|0
1611294230000|2021-01-22 05:43:50|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|3
1611294240000|2021-01-22 05:44:00|5538.6|5535.8|5538.4|5535.6|5538.7|5535.9|5538.4|5535.6|13
1611294250000|2021-01-22 05:44:10|5538|5535.2|5538|5535.2|5538|5535.2|5538|5535.2|3
1611294260000|2021-01-22 05:44:20|||||||||2
1611294270000|2021-01-22 05:44:30|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|0
1611294280000|2021-01-22 05:44:40|||||||||1
1611294320000|2021-01-22 05:45:20|5537.2|5534.4|5534.6|5531.8|5537.2|5534.4|5534.6|5531.8|48
1611294330000|2021-01-22 05:45:30|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|0
1611294340000|2021-01-22 05:45:40|5534.6|5531.8|5535.6|5532.8|5535.6|5532.8|5534.6|5531.8|2
1611294350000|2021-01-22 05:45:50|5535.7|5532.9|5535.2|5532.4|5536.1|5533.3|5535.2|5532.4|0
1611294370000|2021-01-22 05:46:10|5536.1|5533.3|5536.6|5533.8|5537.2|5534.4|5536.1|5533.3|16
1611294380000|2021-01-22 05:46:20|5535.8|5533|5535.6|5532.8|5535.8|5533|5535.6|5532.8|1
1611294390000|2021-01-22 05:46:30|5535.5|5532.7|5535.2|5532.4|5535.5|5532.7|5534.7|5531.9|0
1611294400000|2021-01-22 05:46:40|5535.6|5532.8|5534.7|5531.9|5535.6|5532.8|5534.7|5531.9|0
1611294410000|2021-01-22 05:46:50|5534.8|5532|5535.6|5532.8|5535.6|5532.8|5534.8|5532|0
1611294420000|2021-01-22 05:47:00|5535.4|5532.6|5534.6|5531.8|5535.4|5532.6|5534.6|5531.8|2
1611294430000|2021-01-22 05:47:10|5534|5531.2|5534|5531.2|5534|5531.2|5534|5531.2|18
1611294440000|2021-01-22 05:47:20|5534.7|5531.9|5536.2|5533.4|5536.2|5533.4|5534.7|5531.9|4
1611294450000|2021-01-22 05:47:30|5536.6|5533.8|5536.7|5533.9|5536.7|5533.9|5536.6|5533.8|0
1611294460000|2021-01-22 05:47:40|5537.2|5534.4|5537.6|5534.8|5537.6|5534.8|5537.2|5534.4|0
1611294470000|2021-01-22 05:47:50|5536.7|5533.9|5535.6|5532.8|5536.7|5533.9|5535.6|5532.8|2
1611294500000|2021-01-22 05:48:20|5535.1|5532.3|5535.6|5532.8|5535.6|5532.8|5535|5532.2|2
1611294510000|2021-01-22 05:48:30|5535.1|5532.3|5535.6|5532.8|5535.6|5532.8|5535.1|5532.3|1
1611294520000|2021-01-22 05:48:40|5535.1|5532.3|5535.1|5532.3|5535.1|5532.3|5535.1|5532.3|0
1611294530000|2021-01-22 05:48:50|5535|5532.2|5534|5531.2|5535|5532.2|5534|5531.2|4
1611294540000|2021-01-22 05:49:00|5533.6|5530.8|5533.2|5530.4|5533.6|5530.8|5533.2|5530.4|19
1611294550000|2021-01-22 05:49:10|5533.6|5530.8|5534.6|5531.8|5534.6|5531.8|5533.6|5530.8|16
1611294570000|2021-01-22 05:49:30|5534.7|5531.9|5534.6|5531.8|5534.7|5531.9|5534.6|5531.8|0
1611294580000|2021-01-22 05:49:40|5533.6|5530.8|5533.7|5530.9|5533.7|5530.9|5533.6|5530.8|1
1611294600000|2021-01-22 05:50:00|5534.1|5531.3|5534.1|5531.3|5534.1|5531.3|5534.1|5531.3|0
1611294610000|2021-01-22 05:50:10|5533.7|5530.9|5533.7|5530.9|5533.7|5530.9|5533.7|5530.9|0
1611294660000|2021-01-22 05:51:00|5535.2|5532.4|5536.1|5533.3|5536.6|5533.8|5535.2|5532.4|2
1611294680000|2021-01-22 05:51:20|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|1
1611294690000|2021-01-22 05:51:30|5535.6|5532.8|5535.7|5532.9|5535.7|5532.9|5535.6|5532.8|0
1611294700000|2021-01-22 05:51:40|5535.6|5532.8|5534.6|5531.8|5535.6|5532.8|5534.6|5531.8|3
1611294710000|2021-01-22 05:51:50|5534.1|5531.3|5533.6|5530.8|5534.1|5531.3|5533.6|5530.8|19
1611294720000|2021-01-22 05:52:00|5533.7|5530.9|5533.7|5530.9|5533.7|5530.9|5533.7|5530.9|0
1611294780000|2021-01-22 05:53:00|5534.1|5531.3|5534.1|5531.3|5534.1|5531.3|5534.1|5531.3|0
1611294790000|2021-01-22 05:53:10|5533.7|5530.9|5533.7|5530.9|5533.7|5530.9|5533.7|5530.9|0
1611294800000|2021-01-22 05:53:20|5533.6|5530.8|5533.2|5530.4|5533.6|5530.8|5533.2|5530.4|0
1611294810000|2021-01-22 05:53:30|5532.7|5529.9|5533.2|5530.4|5533.2|5530.4|5532.6|5529.8|10
1611294820000|2021-01-22 05:53:40|5533.6|5530.8|5532.7|5529.9|5533.6|5530.8|5532.7|5529.9|0
1611294830000|2021-01-22 05:53:50|5532.8|5530|5532.7|5529.9|5533.2|5530.4|5532.2|5529.4|0
1611294850000|2021-01-22 05:54:10|5532.6|5529.8|5530.7|5527.9|5532.6|5529.8|5530.6|5527.8|13
1611294860000|2021-01-22 05:54:20|5531.2|5528.4|5530.6|5527.8|5531.2|5528.4|5530.6|5527.8|6
1611294870000|2021-01-22 05:54:30|5530.2|5527.4|5529.6|5526.8|5530.2|5527.4|5529.3|5526.5|9
1611294880000|2021-01-22 05:54:40|5529.2|5526.4|5529.2|5526.4|5529.2|5526.4|5529.2|5526.4|1
1611294890000|2021-01-22 05:54:50|5528.8|5526|5528.6|5525.8|5528.8|5526|5528.6|5525.8|2
1611294910000|2021-01-22 05:55:10|5530.2|5527.4|5531.1|5528.3|5531.7|5528.9|5530.2|5527.4|44
1611294920000|2021-01-22 05:55:20|5530.6|5527.8|5528.3|5525.5|5530.6|5527.8|5528.2|5525.4|129
1611294930000|2021-01-22 05:55:30|5528.7|5525.9|5529.7|5526.9|5530.2|5527.4|5528.7|5525.9|79
1611294940000|2021-01-22 05:55:40|5529.6|5526.8|5529.6|5526.8|5529.6|5526.8|5528.8|5526|3
1611294950000|2021-01-22 05:55:50|5529.7|5526.9|5530.7|5527.9|5530.7|5527.9|5529.7|5526.9|1
1611294960000|2021-01-22 05:56:00|5531.7|5528.9|5529.6|5526.8|5531.7|5528.9|5529.2|5526.4|8
1611294970000|2021-01-22 05:56:10|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|0
1611294980000|2021-01-22 05:56:20|5530.2|5527.4|5529.7|5526.9|5530.2|5527.4|5529.6|5526.8|3
1611294990000|2021-01-22 05:56:30|5529.8|5527|5530.2|5527.4|5530.2|5527.4|5529.8|5527|0
1611295020000|2021-01-22 05:57:00|5529.6|5526.8|5529.7|5526.9|5529.7|5526.9|5529.6|5526.8|6
1611295030000|2021-01-22 05:57:10|5529.8|5527|5530.2|5527.4|5530.6|5527.8|5529.8|5527|2
1611295040000|2021-01-22 05:57:20|5529.6|5526.8|5530.2|5527.4|5530.2|5527.4|5529.6|5526.8|1
1611295050000|2021-01-22 05:57:30|5530.7|5527.9|5531.6|5528.8|5531.7|5528.9|5530.7|5527.9|657
1611295060000|2021-01-22 05:57:40|5531.7|5528.9|5531.7|5528.9|5531.7|5528.9|5531.7|5528.9|129
1611295070000|2021-01-22 05:57:50|5531.8|5529|5533.2|5530.4|5533.2|5530.4|5531.8|5529|2
1611295080000|2021-01-22 05:58:00|5533.1|5530.3|5531.7|5528.9|5533.1|5530.3|5531.7|5528.9|3
1611295090000|2021-01-22 05:58:10|5531.8|5529|5531.7|5528.9|5532.2|5529.4|5531.7|5528.9|3
1611295100000|2021-01-22 05:58:20|5531.8|5529|5532.2|5529.4|5532.2|5529.4|5531.8|5529|0
1611295110000|2021-01-22 05:58:30|5532.6|5529.8|5531.2|5528.4|5532.6|5529.8|5531.2|5528.4|1
1611295120000|2021-01-22 05:58:40|5531.6|5528.8|5531.6|5528.8|5531.6|5528.8|5531.6|5528.8|0
1611295130000|2021-01-22 05:58:50|5531.2|5528.4|5529.2|5526.4|5531.2|5528.4|5529.2|5526.4|10
1611295140000|2021-01-22 05:59:00|5529.1|5526.3|5528.2|5525.4|5529.1|5526.3|5528.1|5525.3|17
1611295150000|2021-01-22 05:59:10|5528.1|5525.3|5528.2|5525.4|5528.2|5525.4|5528.1|5525.3|1
1611295160000|2021-01-22 05:59:20|5529.7|5526.9|5531.2|5528.4|5531.2|5528.4|5529.6|5526.8|38
1611295180000|2021-01-22 05:59:40|5531.7|5528.9|5530.2|5527.4|5531.7|5528.9|5530.2|5527.4|3
1611295200000|2021-01-22 06:00:00|5530.6|5527.8|5526.7|5523.9|5530.7|5527.9|5526.6|5523.8|33
1611295210000|2021-01-22 06:00:10|5527.5|5524.7|5526.7|5523.9|5527.6|5524.8|5526.7|5523.9|1
1611295220000|2021-01-22 06:00:20|5527.6|5524.8|5528.7|5525.9|5528.7|5525.9|5527.6|5524.8|1
1611295230000|2021-01-22 06:00:30|5528.6|5525.8|5528.7|5525.9|5528.7|5525.9|5528.2|5525.4|0
1611295240000|2021-01-22 06:00:40|5528.6|5525.8|5528.2|5525.4|5528.6|5525.8|5528.2|5525.4|2
1611295270000|2021-01-22 06:01:10|5528.6|5525.8|5529.7|5526.9|5529.7|5526.9|5528.6|5525.8|2
1611295280000|2021-01-22 06:01:20|5529.2|5526.4|5528.7|5525.9|5529.2|5526.4|5528.7|5525.9|2
1611295290000|2021-01-22 06:01:30|5529.2|5526.4|5529.2|5526.4|5529.2|5526.4|5529.2|5526.4|0
1611295300000|2021-01-22 06:01:40|5529.6|5526.8|5529.2|5526.4|5529.7|5526.9|5528.6|5525.8|4
1611295310000|2021-01-22 06:01:50|5529.7|5526.9|5529.6|5526.8|5529.7|5526.9|5529.6|5526.8|0
1611295320000|2021-01-22 06:02:00|||||||||2
1611295330000|2021-01-22 06:02:10|5529.7|5526.9|5530.6|5527.8|5530.6|5527.8|5529.7|5526.9|20
1611295350000|2021-01-22 06:02:30|||||||||5
1611295360000|2021-01-22 06:02:40|||||||||6
1611295370000|2021-01-22 06:02:50|5531.6|5528.8|5531.7|5528.9|5531.7|5528.9|5531.6|5528.8|5
1611295380000|2021-01-22 06:03:00|5532.5|5529.7|5532.6|5529.8|5533.7|5530.9|5532.5|5529.7|28
1611295390000|2021-01-22 06:03:10|5531.7|5528.9|5536.2|5533.4|5536.2|5533.4|5531.7|5528.9|176
1611295410000|2021-01-22 06:03:30|5535.6|5532.8|5535.8|5533|5535.8|5533|5535.6|5532.8|7
1611295420000|2021-01-22 06:03:40|5536.2|5533.4|5535.6|5532.8|5536.6|5533.8|5535.6|5532.8|10
1611295440000|2021-01-22 06:04:00|5535.2|5532.4|5534.8|5532|5535.2|5532.4|5534.7|5531.9|1
1611295450000|2021-01-22 06:04:10|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|5534.7|5531.9|0
1611295460000|2021-01-22 06:04:20|5534.6|5531.8|5535.2|5532.4|5535.2|5532.4|5534.6|5531.8|13
1611295470000|2021-01-22 06:04:30|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|0
1611295480000|2021-01-22 06:04:40|5536.2|5533.4|5536|5533.2|5536.6|5533.8|5536|5533.2|3
1611295500000|2021-01-22 06:05:00|5535.2|5532.4|5535.6|5532.8|5535.6|5532.8|5535.2|5532.4|0
1611295510000|2021-01-22 06:05:10|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|0
1611295520000|2021-01-22 06:05:20|5534.7|5531.9|5534.2|5531.4|5535.2|5532.4|5534.2|5531.4|21
1611295540000|2021-01-22 06:05:40|5534.1|5531.3|5534.2|5531.4|5534.2|5531.4|5534.1|5531.3|1
1611295560000|2021-01-22 06:06:00|5534.6|5531.8|5535.2|5532.4|5535.2|5532.4|5533.7|5530.9|8
1611295570000|2021-01-22 06:06:10|5534.7|5531.9|5534.2|5531.4|5534.7|5531.9|5534.2|5531.4|1
1611295600000|2021-01-22 06:06:40|||||||||1
1611295610000|2021-01-22 06:06:50|||||||||3
1611295620000|2021-01-22 06:07:00|5534.1|5531.3|5532.6|5529.8|5534.1|5531.3|5532.6|5529.8|9
1611295630000|2021-01-22 06:07:10|||||||||1
1611295640000|2021-01-22 06:07:20|5532.2|5529.4|5531.2|5528.4|5532.2|5529.4|5531.2|5528.4|1
1611295650000|2021-01-22 06:07:30|5533.2|5530.4|5534.2|5531.4|5534.2|5531.4|5533.2|5530.4|10
1611295660000|2021-01-22 06:07:40|5533.6|5530.8|5532.7|5529.9|5533.6|5530.8|5532.7|5529.9|5
1611295670000|2021-01-22 06:07:50|5531.8|5529|5532.4|5529.6|5533.2|5530.4|5531.8|5529|24
1611295680000|2021-01-22 06:08:00|5532.9|5530.1|5532.2|5529.4|5532.9|5530.1|5532.2|5529.4|15
1611295690000|2021-01-22 06:08:10|5531.8|5529|5531.8|5529|5531.8|5529|5531.8|5529|0
1611295710000|2021-01-22 06:08:30|5532.4|5529.6|5532.4|5529.6|5532.4|5529.6|5532.3|5529.5|6
1611295720000|2021-01-22 06:08:40|5532.3|5529.5|5531.8|5529|5532.8|5530|5531.8|5529|25
1611295730000|2021-01-22 06:08:50|5531.6|5528.8|5531.2|5528.4|5531.6|5528.8|5531.2|5528.4|162
1611295740000|2021-01-22 06:09:00|5531|5528.2|5529.2|5526.4|5531|5528.2|5529.2|5526.4|12
1611295750000|2021-01-22 06:09:10|5529.1|5526.3|5530.2|5527.4|5530.2|5527.4|5529.1|5526.3|6
1611295760000|2021-01-22 06:09:20|5530.6|5527.8|5531.2|5528.4|5532.6|5529.8|5530.6|5527.8|8
1611295770000|2021-01-22 06:09:30|5531.7|5528.9|5531.7|5528.9|5531.7|5528.9|5531.7|5528.9|1
1611295790000|2021-01-22 06:09:50|5531.6|5528.8|5531.7|5528.9|5531.7|5528.9|5531.6|5528.8|2
1611295800000|2021-01-22 06:10:00|5531.8|5529|5530.2|5527.4|5532.2|5529.4|5530.2|5527.4|9
1611295840000|2021-01-22 06:10:40|5531.2|5528.4|5531.7|5528.9|5531.7|5528.9|5531.2|5528.4|7
1611295850000|2021-01-22 06:10:50|5531.6|5528.8|5531.7|5528.9|5531.7|5528.9|5531.2|5528.4|1
1611295860000|2021-01-22 06:11:00|5531.6|5528.8|5531.2|5528.4|5531.6|5528.8|5531.2|5528.4|0
1611295870000|2021-01-22 06:11:10|5530.6|5527.8|5530.8|5528|5530.8|5528|5530.6|5527.8|1
1611295880000|2021-01-22 06:11:20|5531.2|5528.4|5531.2|5528.4|5531.2|5528.4|5530.6|5527.8|3
1611295890000|2021-01-22 06:11:30|||||||||13
1611295900000|2021-01-22 06:11:40|5531.6|5528.8|5532.2|5529.4|5532.6|5529.8|5531.6|5528.8|2
1611295910000|2021-01-22 06:11:50|5531.8|5529|5532.2|5529.4|5532.2|5529.4|5531.2|5528.4|8
1611295920000|2021-01-22 06:12:00|5532.7|5529.9|5532.7|5529.9|5533.2|5530.4|5532.7|5529.9|3
1611295930000|2021-01-22 06:12:10|5532.8|5530|5532.6|5529.8|5533.2|5530.4|5532.6|5529.8|1
1611295950000|2021-01-22 06:12:30|5532.2|5529.4|5530.8|5528|5532.2|5529.4|5530.6|5527.8|19
1611295960000|2021-01-22 06:12:40|5531.2|5528.4|5531.2|5528.4|5531.2|5528.4|5531.2|5528.4|0
1611295970000|2021-01-22 06:12:50|5531.1|5528.3|5531.7|5528.9|5531.7|5528.9|5530.8|5528|3
1611295980000|2021-01-22 06:13:00|5531.6|5528.8|5531.6|5528.8|5531.6|5528.8|5531.6|5528.8|0
1611296000000|2021-01-22 06:13:20|||||||||1
1611296010000|2021-01-22 06:13:30|5532.2|5529.4|5531.6|5528.8|5532.2|5529.4|5531.6|5528.8|2
1611296020000|2021-01-22 06:13:40|5531.7|5528.9|5531.6|5528.8|5531.7|5528.9|5531.6|5528.8|0
1611296030000|2021-01-22 06:13:50|5531.2|5528.4|5531.2|5528.4|5531.6|5528.8|5531.2|5528.4|4
1611296060000|2021-01-22 06:14:20|5530.8|5528|5530.6|5527.8|5530.8|5528|5530.6|5527.8|7
1611296090000|2021-01-22 06:14:50|||||||||8
1611296100000|2021-01-22 06:15:00|5531|5528.2|5531.6|5528.8|5531.6|5528.8|5531|5528.2|4
1611296110000|2021-01-22 06:15:10|5532|5529.2|5531.6|5528.8|5532.2|5529.4|5531.6|5528.8|2
1611296120000|2021-01-22 06:15:20|5532.1|5529.3|5532|5529.2|5532.1|5529.3|5532|5529.2|24
1611296130000|2021-01-22 06:15:30|5531.6|5528.8|5531.6|5528.8|5531.6|5528.8|5531.6|5528.8|0
1611296140000|2021-01-22 06:15:40|5532.1|5529.3|5532.5|5529.7|5532.6|5529.8|5532.1|5529.3|1
1611296150000|2021-01-22 06:15:50|5532.4|5529.6|5532.5|5529.7|5532.6|5529.8|5532|5529.2|1
1611296160000|2021-01-22 06:16:00|5532.6|5529.8|5532.6|5529.8|5532.6|5529.8|5532.6|5529.8|0
1611296170000|2021-01-22 06:16:10|5532.5|5529.7|5532.5|5529.7|5532.5|5529.7|5532.5|5529.7|0
1611296190000|2021-01-22 06:16:30|5532.6|5529.8|5532.5|5529.7|5532.6|5529.8|5532.5|5529.7|2
1611296210000|2021-01-22 06:16:50|5532|5529.2|5531.2|5528.4|5532.1|5529.3|5531.2|5528.4|1
1611296220000|2021-01-22 06:17:00|5530.6|5527.8|5530.6|5527.8|5530.6|5527.8|5530.6|5527.8|16
1611296240000|2021-01-22 06:17:20|5531.2|5528.4|5531.2|5528.4|5531.2|5528.4|5531.2|5528.4|25
1611296250000|2021-01-22 06:17:30|||||||||8
1611296260000|2021-01-22 06:17:40|5530.2|5527.4|5530.2|5527.4|5530.6|5527.8|5530.2|5527.4|23
1611296280000|2021-01-22 06:18:00|5530.6|5527.8|5529|5526.2|5530.6|5527.8|5529|5526.2|20
1611296290000|2021-01-22 06:18:10|5528.1|5525.3|5527.6|5524.8|5528.1|5525.3|5527.6|5524.8|1
1611296300000|2021-01-22 06:18:20|5528.2|5525.4|5528.7|5525.9|5528.7|5525.9|5528.2|5525.4|3
1611296310000|2021-01-22 06:18:30|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|0
1611296320000|2021-01-22 06:18:40|5528.7|5525.9|5529.7|5526.9|5530.2|5527.4|5528.7|5525.9|3
1611296340000|2021-01-22 06:19:00|5529.8|5527|5529.8|5527|5529.8|5527|5529.8|5527|0
1611296350000|2021-01-22 06:19:10|5530.6|5527.8|5529.6|5526.8|5530.6|5527.8|5529.6|5526.8|39
1611296360000|2021-01-22 06:19:20|5529.7|5526.9|5529.6|5526.8|5529.7|5526.9|5529.6|5526.8|0
1611296390000|2021-01-22 06:19:50|5529.1|5526.3|5529|5526.2|5529.1|5526.3|5529|5526.2|1
1611296400000|2021-01-22 06:20:00|5528.6|5525.8|5529.1|5526.3|5529.1|5526.3|5528.6|5525.8|2
1611296410000|2021-01-22 06:20:10|5528.7|5525.9|5530.1|5527.3|5530.1|5527.3|5528.7|5525.9|1
1611296420000|2021-01-22 06:20:20|5530|5527.2|5531|5528.2|5531|5528.2|5530|5527.2|1
1611296430000|2021-01-22 06:20:30|5530|5527.2|5529.1|5526.3|5530|5527.2|5529.1|5526.3|10
1611296440000|2021-01-22 06:20:40|5528.7|5525.9|5528.6|5525.8|5528.7|5525.9|5528.6|5525.8|0
1611296460000|2021-01-22 06:21:00|5529|5526.2|5530|5527.2|5530|5527.2|5529|5526.2|1
1611296470000|2021-01-22 06:21:10|5530.5|5527.7|5530.1|5527.3|5530.5|5527.7|5530|5527.2|3
1611296480000|2021-01-22 06:21:20|||||||||1
1611296490000|2021-01-22 06:21:30|5529.6|5526.8|5532.5|5529.7|5532.5|5529.7|5529.6|5526.8|14
1611296500000|2021-01-22 06:21:40|5532.2|5529.4|5533.1|5530.3|5533.1|5530.3|5532|5529.2|4
1611296510000|2021-01-22 06:21:50|5532.6|5529.8|5533.1|5530.3|5533.2|5530.4|5532|5529.2|10
1611296520000|2021-01-22 06:22:00|5533.2|5530.4|5534.1|5531.3|5534.1|5531.3|5533.1|5530.3|1
1611296530000|2021-01-22 06:22:10|5534|5531.2|5535.6|5532.8|5535.6|5532.8|5534|5531.2|13
1611296540000|2021-01-22 06:22:20|5536.4|5533.6|5536.6|5533.8|5537|5534.2|5536.2|5533.4|9
1611296550000|2021-01-22 06:22:30|5537.1|5534.3|5537.6|5534.8|5537.6|5534.8|5537.1|5534.3|0
1611296560000|2021-01-22 06:22:40|5538.6|5535.8|5538.6|5535.8|5538.6|5535.8|5538.6|5535.8|1
1611296590000|2021-01-22 06:23:10|5538.5|5535.7|5538.6|5535.8|5540|5537.2|5538.5|5535.7|6
1611296610000|2021-01-22 06:23:30|5539.4|5536.6|5539.5|5536.7|5539.5|5536.7|5539.4|5536.6|1
1611296620000|2021-01-22 06:23:40|5539.6|5536.8|5540.2|5537.4|5540.2|5537.4|5539.6|5536.8|5
1611296640000|2021-01-22 06:24:00|5540.6|5537.8|5539.6|5536.8|5540.6|5537.8|5539.5|5536.7|6
1611296650000|2021-01-22 06:24:10|5539.7|5536.9|5539.5|5536.7|5539.7|5536.9|5539.5|5536.7|1
1611296660000|2021-01-22 06:24:20|5539.1|5536.3|5539.5|5536.7|5539.6|5536.8|5539.1|5536.3|15
1611296680000|2021-01-22 06:24:40|5539.6|5536.8|5539.7|5536.9|5539.7|5536.9|5539.6|5536.8|0
1611296690000|2021-01-22 06:24:50|5539.8|5537|5540.5|5537.7|5540.6|5537.8|5539.8|5537|1
1611296700000|2021-01-22 06:25:00|5539.7|5536.9|5539.1|5536.3|5539.7|5536.9|5537.8|5535|2
1611296710000|2021-01-22 06:25:10|5538.6|5535.8|5538.7|5535.9|5538.7|5535.9|5538.6|5535.8|0
1611296730000|2021-01-22 06:25:30|5539.1|5536.3|5538.6|5535.8|5539.2|5536.4|5538.6|5535.8|0
1611296740000|2021-01-22 06:25:40|5539.8|5537|5540.6|5537.8|5540.6|5537.8|5539.8|5537|21
1611296750000|2021-01-22 06:25:50|5540.2|5537.4|5540.1|5537.3|5540.2|5537.4|5539.6|5536.8|20
1611296760000|2021-01-22 06:26:00|5539.7|5536.9|5540.2|5537.4|5540.2|5537.4|5539.7|5536.9|0
1611296770000|2021-01-22 06:26:10|5539.7|5536.9|5540.2|5537.4|5540.2|5537.4|5539.6|5536.8|3
1611296780000|2021-01-22 06:26:20|5540.7|5537.9|5540.7|5537.9|5540.7|5537.9|5540.6|5537.8|5
1611296790000|2021-01-22 06:26:30|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|0
1611296800000|2021-01-22 06:26:40|5540.7|5537.9|5540.6|5537.8|5540.7|5537.9|5540.6|5537.8|0
1611296830000|2021-01-22 06:27:10|5540.3|5537.5|5539.6|5536.8|5541.6|5538.8|5539.6|5536.8|7
1611296840000|2021-01-22 06:27:20|5540|5537.2|5539.7|5536.9|5540.2|5537.4|5539.6|5536.8|1
1611296850000|2021-01-22 06:27:30|5540.2|5537.4|5540.6|5537.8|5540.6|5537.8|5540.2|5537.4|3
1611296860000|2021-01-22 06:27:40|5541|5538.2|5541.2|5538.4|5541.2|5538.4|5541|5538.2|1
1611296870000|2021-01-22 06:27:50|5541.1|5538.3|5541.1|5538.3|5541.1|5538.3|5541.1|5538.3|0
1611296880000|2021-01-22 06:28:00|5540.7|5537.9|5540.7|5537.9|5540.7|5537.9|5540.7|5537.9|0
1611296890000|2021-01-22 06:28:10|5540.3|5537.5|5540.1|5537.3|5540.6|5537.8|5540|5537.2|3
1611296910000|2021-01-22 06:28:30|5539.7|5536.9|5539.6|5536.8|5539.7|5536.9|5539.6|5536.8|1
1611296940000|2021-01-22 06:29:00|5539.8|5537|5540.2|5537.4|5540.2|5537.4|5539.8|5537|5
1611296950000|2021-01-22 06:29:10|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|0
1611296960000|2021-01-22 06:29:20|5540.7|5537.9|5540.7|5537.9|5540.7|5537.9|5540.7|5537.9|5
1611296970000|2021-01-22 06:29:30|5540.6|5537.8|5541.2|5538.4|5541.2|5538.4|5540.6|5537.8|0
1611296980000|2021-01-22 06:29:40|5541.1|5538.3|5540.6|5537.8|5541.2|5538.4|5540.3|5537.5|12
1611296990000|2021-01-22 06:29:50|5539.7|5536.9|5540.6|5537.8|5540.6|5537.8|5539.7|5536.9|0
1611297000000|2021-01-22 06:30:00|5540.2|5537.4|5539.6|5536.8|5540.2|5537.4|5539.6|5536.8|1
1611297010000|2021-01-22 06:30:10|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|0
1611297020000|2021-01-22 06:30:20|5538.6|5535.8|5537.6|5534.8|5538.6|5535.8|5537.6|5534.8|0
1611297040000|2021-01-22 06:30:40|5537.2|5534.4|5535.6|5532.8|5537.2|5534.4|5535.2|5532.4|3
1611297060000|2021-01-22 06:31:00|5535.7|5532.9|5535.8|5533|5535.8|5533|5535.7|5532.9|2
1611297070000|2021-01-22 06:31:10|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|0
1611297090000|2021-01-22 06:31:30|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|5535.8|5533|1
1611297120000|2021-01-22 06:32:00|5535.7|5532.9|5536.2|5533.4|5536.2|5533.4|5535.7|5532.9|0
1611297130000|2021-01-22 06:32:10|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|409
1611297150000|2021-01-22 06:32:30|5536.6|5533.8|5536.7|5533.9|5536.7|5533.9|5536.6|5533.8|11
1611297170000|2021-01-22 06:32:50|5536.6|5533.8|5536.7|5533.9|5536.7|5533.9|5536.6|5533.8|0
1611297180000|2021-01-22 06:33:00|5536.8|5534|5536.7|5533.9|5537.2|5534.4|5536.6|5533.8|6
1611297200000|2021-01-22 06:33:20|5536.6|5533.8|5536.2|5533.4|5536.6|5533.8|5536.2|5533.4|7
1611297210000|2021-01-22 06:33:30|5536.7|5533.9|5536.8|5534|5536.8|5534|5536.7|5533.9|14
1611297220000|2021-01-22 06:33:40|5537.6|5534.8|5538.2|5535.4|5538.2|5535.4|5537.6|5534.8|1
1611297230000|2021-01-22 06:33:50|5539.2|5536.4|5540.6|5537.8|5540.6|5537.8|5539.2|5536.4|9
1611297240000|2021-01-22 06:34:00|5540.1|5537.3|5540.6|5537.8|5540.6|5537.8|5539.2|5536.4|10
1611297250000|2021-01-22 06:34:10|5539.7|5536.9|5540.2|5537.4|5540.2|5537.4|5539.6|5536.8|0
1611297260000|2021-01-22 06:34:20|5540.7|5537.9|5540.7|5537.9|5540.7|5537.9|5540.6|5537.8|0
1611297270000|2021-01-22 06:34:30|5540.6|5537.8|5540.6|5537.8|5540.7|5537.9|5540.6|5537.8|0
1611297280000|2021-01-22 06:34:40|5541|5538.2|5541.7|5538.9|5541.7|5538.9|5541|5538.2|3
1611297290000|2021-01-22 06:34:50|5541.6|5538.8|5541.6|5538.8|5541.7|5538.9|5541.6|5538.8|2
1611297300000|2021-01-22 06:35:00|5541.7|5538.9|5541.6|5538.8|5542.2|5539.4|5541.6|5538.8|2
1611297320000|2021-01-22 06:35:20|5539.2|5536.4|5539.6|5536.8|5539.6|5536.8|5539.2|5536.4|40
1611297330000|2021-01-22 06:35:30|5538|5535.2|5537.6|5534.8|5538|5535.2|5537.6|5534.8|9
1611297340000|2021-01-22 06:35:40|5537.1|5534.3|5537.6|5534.8|5537.6|5534.8|5537.1|5534.3|3
1611297360000|2021-01-22 06:36:00|5537.5|5534.7|5537.6|5534.8|5537.6|5534.8|5537.1|5534.3|0
1611297390000|2021-01-22 06:36:30|5538.7|5535.9|5538.7|5535.9|5538.7|5535.9|5538.7|5535.9|10
1611297440000|2021-01-22 06:37:20|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|0
1611297450000|2021-01-22 06:37:30|5538.6|5535.8|5537.6|5534.8|5538.6|5535.8|5537.6|5534.8|1
1611297460000|2021-01-22 06:37:40|5537.7|5534.9|5538.6|5535.8|5538.6|5535.8|5537.7|5534.9|0
1611297470000|2021-01-22 06:37:50|||||||||67
1611297490000|2021-01-22 06:38:10|5538.1|5535.3|5537.6|5534.8|5538.1|5535.3|5537.6|5534.8|1
1611297520000|2021-01-22 06:38:40|5537.8|5535|5538.2|5535.4|5538.2|5535.4|5537.8|5535|0
1611297530000|2021-01-22 06:38:50|5538.1|5535.3|5537.7|5534.9|5538.1|5535.3|5537.7|5534.9|0
1611297540000|2021-01-22 06:39:00|5537.8|5535|5538.6|5535.8|5538.7|5535.9|5537.8|5535|0
1611297560000|2021-01-22 06:39:20|5538.7|5535.9|5539.6|5536.8|5539.6|5536.8|5538.7|5535.9|0
1611297570000|2021-01-22 06:39:30|5540|5537.2|5538.6|5535.8|5540.1|5537.3|5538.6|5535.8|1
1611297580000|2021-01-22 06:39:40|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|0
1611297590000|2021-01-22 06:39:50|5537.7|5534.9|5538.7|5535.9|5538.7|5535.9|5537.7|5534.9|2
1611297600000|2021-01-22 06:40:00|5538.8|5536|5538.8|5536|5538.8|5536|5538.8|5536|0
1611297610000|2021-01-22 06:40:10|5539.6|5536.8|5539.6|5536.8|5539.6|5536.8|5539.6|5536.8|0
1611297630000|2021-01-22 06:40:30|5539.8|5537|5540|5537.2|5540.2|5537.4|5539.8|5537|1
1611297640000|2021-01-22 06:40:40|5539.6|5536.8|5539.6|5536.8|5539.6|5536.8|5539.6|5536.8|0
1611297650000|2021-01-22 06:40:50|5539.7|5536.9|5540.7|5537.9|5540.7|5537.9|5539.6|5536.8|7
1611297660000|2021-01-22 06:41:00|5540.2|5537.4|5539.6|5536.8|5540.2|5537.4|5539.6|5536.8|1
1611297670000|2021-01-22 06:41:10|5539.1|5536.3|5541.2|5538.4|5541.2|5538.4|5538.7|5535.9|56
1611297690000|2021-01-22 06:41:30|5541.6|5538.8|5541.6|5538.8|5541.6|5538.8|5541.6|5538.8|0
1611297710000|2021-01-22 06:41:50|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|5
1611297730000|2021-01-22 06:42:10|5540.2|5537.4|5540.2|5537.4|5540.2|5537.4|5540.2|5537.4|0
1611297760000|2021-01-22 06:42:40|5540.6|5537.8|5539.6|5536.8|5540.6|5537.8|5539.6|5536.8|5
1611297770000|2021-01-22 06:42:50|5539.4|5536.6|5539.2|5536.4|5539.4|5536.6|5539|5536.2|31
1611297780000|2021-01-22 06:43:00|5539.6|5536.8|5539.6|5536.8|5539.6|5536.8|5539.6|5536.8|0
1611297790000|2021-01-22 06:43:10|5539.5|5536.7|5539.5|5536.7|5539.6|5536.8|5539.5|5536.7|2
1611297820000|2021-01-22 06:43:40|5539.4|5536.6|5538.6|5535.8|5539.4|5536.6|5538.6|5535.8|1
1611297830000|2021-01-22 06:43:50|5538.2|5535.4|5538.6|5535.8|5538.6|5535.8|5538.2|5535.4|1
1611297870000|2021-01-22 06:44:30|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|0
1611297880000|2021-01-22 06:44:40|5538.6|5535.8|5538.6|5535.8|5538.6|5535.8|5538.6|5535.8|0
1611297900000|2021-01-22 06:45:00|5539.7|5536.9|5539.6|5536.8|5539.7|5536.9|5539.6|5536.8|2
1611297940000|2021-01-22 06:45:40|5539.2|5536.4|5538.7|5535.9|5539.7|5536.9|5538.7|5535.9|4
1611297950000|2021-01-22 06:45:50|5538.6|5535.8|5538.6|5535.8|5538.6|5535.8|5538.6|5535.8|0
1611297970000|2021-01-22 06:46:10|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|11
1611297990000|2021-01-22 06:46:30|5538.6|5535.8|5538.6|5535.8|5538.6|5535.8|5538.6|5535.8|0
1611298000000|2021-01-22 06:46:40|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|4
1611298020000|2021-01-22 06:47:00|5538.6|5535.8|5539.6|5536.8|5539.6|5536.8|5538.6|5535.8|2
1611298030000|2021-01-22 06:47:10|5539.7|5536.9|5540.6|5537.8|5540.6|5537.8|5539.7|5536.9|2
1611298040000|2021-01-22 06:47:20|5540.7|5537.9|5541|5538.2|5541.1|5538.3|5540.7|5537.9|7
1611298050000|2021-01-22 06:47:30|5540.6|5537.8|5540.8|5538|5540.8|5538|5540.6|5537.8|9
1611298060000|2021-01-22 06:47:40|5541.6|5538.8|5541.6|5538.8|5541.6|5538.8|5541.6|5538.8|7
1611298070000|2021-01-22 06:47:50|||||||||4
1611298080000|2021-01-22 06:48:00|5543.2|5540.4|5543.2|5540.4|5543.2|5540.4|5543.2|5540.4|29
1611298090000|2021-01-22 06:48:10|5543.6|5540.8|5543.6|5540.8|5544.6|5541.8|5543.6|5540.8|3
1611298100000|2021-01-22 06:48:20|5543.7|5540.9|5543.6|5540.8|5543.7|5540.9|5543.6|5540.8|1
1611298110000|2021-01-22 06:48:30|5544|5541.2|5543.6|5540.8|5544.2|5541.4|5543.6|5540.8|5
1611298130000|2021-01-22 06:48:50|5544|5541.2|5544.2|5541.4|5544.2|5541.4|5544|5541.2|2
1611298140000|2021-01-22 06:49:00|5544.7|5541.9|5541.7|5538.9|5544.7|5541.9|5541.6|5538.8|57
1611298150000|2021-01-22 06:49:10|5542.7|5539.9|5542.2|5539.4|5542.7|5539.9|5542.2|5539.4|9
1611298160000|2021-01-22 06:49:20|5542.6|5539.8|5540.2|5537.4|5542.6|5539.8|5540.2|5537.4|5
1611298170000|2021-01-22 06:49:30|5541.2|5538.4|5541.2|5538.4|5541.2|5538.4|5540.7|5537.9|7
1611298200000|2021-01-22 06:50:00|5541.6|5538.8|5542.6|5539.8|5542.7|5539.9|5541.6|5538.8|13
1611298230000|2021-01-22 06:50:30|5542.8|5540|5543.2|5540.4|5543.2|5540.4|5542.8|5540|3
1611298240000|2021-01-22 06:50:40|5542.6|5539.8|5542.7|5539.9|5542.7|5539.9|5542.6|5539.8|3
1611298250000|2021-01-22 06:50:50|5542.6|5539.8|5542.2|5539.4|5542.7|5539.9|5541.7|5538.9|8
1611298260000|2021-01-22 06:51:00|5542.6|5539.8|5542.6|5539.8|5542.7|5539.9|5542.6|5539.8|1
1611298270000|2021-01-22 06:51:10|5541.7|5538.9|5541.6|5538.8|5541.7|5538.9|5541.6|5538.8|0
1611298280000|2021-01-22 06:51:20|5541.1|5538.3|5540.2|5537.4|5541.1|5538.3|5540.2|5537.4|0
1611298290000|2021-01-22 06:51:30|5540.7|5537.9|5540.7|5537.9|5540.7|5537.9|5540.7|5537.9|2
1611298300000|2021-01-22 06:51:40|5541.1|5538.3|5541.2|5538.4|5541.2|5538.4|5541.1|5538.3|0
1611298310000|2021-01-22 06:51:50|5540.2|5537.4|5540.2|5537.4|5540.2|5537.4|5540.2|5537.4|1
1611298320000|2021-01-22 06:52:00|5540.7|5537.9|5540.1|5537.3|5540.7|5537.9|5540.1|5537.3|31
1611298330000|2021-01-22 06:52:10|5539.7|5536.9|5539.7|5536.9|5539.7|5536.9|5539.7|5536.9|0
1611298350000|2021-01-22 06:52:30|5539.6|5536.8|5539.6|5536.8|5539.6|5536.8|5539.6|5536.8|0
1611298360000|2021-01-22 06:52:40|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|0
1611298400000|2021-01-22 06:53:20|5538.6|5535.8|5537.6|5534.8|5538.6|5535.8|5537.6|5534.8|13
1611298410000|2021-01-22 06:53:30|5537.2|5534.4|5536.6|5533.8|5537.2|5534.4|5536.6|5533.8|3
1611298420000|2021-01-22 06:53:40|5536.5|5533.7|5535.6|5532.8|5536.5|5533.7|5535.6|5532.8|13
1611298440000|2021-01-22 06:54:00|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|1
1611298450000|2021-01-22 06:54:10|5534.2|5531.4|5533.2|5530.4|5534.2|5531.4|5533.2|5530.4|4
1611298460000|2021-01-22 06:54:20|5533.6|5530.8|5533.6|5530.8|5533.6|5530.8|5533.6|5530.8|29
1611298470000|2021-01-22 06:54:30|5533.2|5530.4|5532.6|5529.8|5533.2|5530.4|5532.6|5529.8|8
1611298480000|2021-01-22 06:54:40|5532.2|5529.4|5533.2|5530.4|5533.2|5530.4|5532.2|5529.4|10
1611298490000|2021-01-22 06:54:50|5532.7|5529.9|5533.2|5530.4|5533.2|5530.4|5532.7|5529.9|7
1611298500000|2021-01-22 06:55:00|5533.1|5530.3|5535.2|5532.4|5535.2|5532.4|5532.7|5529.9|7
1611298510000|2021-01-22 06:55:10|5535.6|5532.8|5537.2|5534.4|5537.2|5534.4|5535.6|5532.8|12
1611298520000|2021-01-22 06:55:20|5537.1|5534.3|5537.2|5534.4|5537.2|5534.4|5536.7|5533.9|0
1611298530000|2021-01-22 06:55:30|5537.1|5534.3|5537.2|5534.4|5537.2|5534.4|5536.7|5533.9|0
1611298540000|2021-01-22 06:55:40|5536.8|5534|5536.6|5533.8|5536.8|5534|5536.6|5533.8|1
1611298550000|2021-01-22 06:55:50|5536.7|5533.9|5536.6|5533.8|5536.7|5533.9|5536.6|5533.8|1
1611298560000|2021-01-22 06:56:00|5536.1|5533.3|5536.2|5533.4|5536.2|5533.4|5536.1|5533.3|0
1611298580000|2021-01-22 06:56:20|5535.8|5533|5535.8|5533|5536.2|5533.4|5535.6|5532.8|1
1611298590000|2021-01-22 06:56:30|5536.2|5533.4|5536.2|5533.4|5537.2|5534.4|5535.7|5532.9|12
1611298610000|2021-01-22 06:56:50|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|77
1611298630000|2021-01-22 06:57:10|5535.1|5532.3|5535.7|5532.9|5535.7|5532.9|5534.6|5531.8|41
1611298640000|2021-01-22 06:57:20|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|0
1611298650000|2021-01-22 06:57:30|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|2
1611298660000|2021-01-22 06:57:40|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|6
1611298670000|2021-01-22 06:57:50|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|3
1611298680000|2021-01-22 06:58:00|5536.2|5533.4|5536.6|5533.8|5536.6|5533.8|5535.6|5532.8|10
1611298690000|2021-01-22 06:58:10|5535.6|5532.8|5535.7|5532.9|5535.7|5532.9|5535.6|5532.8|5
1611298700000|2021-01-22 06:58:20|5534.7|5531.9|5535.2|5532.4|5536.2|5533.4|5534.7|5531.9|32
1611298710000|2021-01-22 06:58:30|5535.3|5532.5|5535.7|5532.9|5536.7|5533.9|5535.3|5532.5|5
1611298720000|2021-01-22 06:58:40|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|0
1611298730000|2021-01-22 06:58:50|5535.2|5532.4|5534.6|5531.8|5535.2|5532.4|5534.6|5531.8|26
1611298740000|2021-01-22 06:59:00|5534.2|5531.4|5534.7|5531.9|5534.7|5531.9|5534.2|5531.4|0
1611298750000|2021-01-22 06:59:10|5535.2|5532.4|5533.2|5530.4|5535.2|5532.4|5533.2|5530.4|8
1611298760000|2021-01-22 06:59:20|5532.7|5529.9|5532.2|5529.4|5533.7|5530.9|5532.2|5529.4|80
1611298770000|2021-01-22 06:59:30|||||||||66
1611298780000|2021-01-22 06:59:40|5531.2|5528.4|5531.2|5528.4|5531.2|5528.4|5531.2|5528.4|16
1611298790000|2021-01-22 06:59:50|5532.2|5529.4|5530.6|5527.8|5533.7|5529.4|5529.7|5523.7|88
1611298800000|2021-01-22 07:00:00|5531.2|5528.4|5531.8|5529|5532.7|5529.9|5531.2|5528.4|36
1611298810000|2021-01-22 07:00:10|5532.1|5529.3|5531.6|5528.8|5532.1|5529.3|5531.6|5528.8|5
1611298820000|2021-01-22 07:00:20|5531.2|5528.4|5531.2|5528.4|5531.2|5528.4|5531.2|5528.4|3
1611298840000|2021-01-22 07:00:40|5531.6|5528.8|5531.6|5528.8|5531.6|5528.8|5531.6|5528.8|0
1611298850000|2021-01-22 07:00:50|5532.6|5529.8|5532.6|5529.8|5533.2|5530.4|5532.6|5529.8|41
1611298860000|2021-01-22 07:01:00|5533|5530.2|5532.6|5529.8|5533.2|5530.4|5532.6|5529.8|11
1611298870000|2021-01-22 07:01:10|5531.5|5528.7|5530.7|5527.9|5531.5|5528.7|5530.6|5527.8|36
1611298880000|2021-01-22 07:01:20|5530.6|5527.8|5530.6|5527.8|5530.6|5527.8|5530.6|5527.8|2
1611298890000|2021-01-22 07:01:30|5530.2|5527.4|5529.6|5526.8|5530.2|5527.4|5529.6|5526.8|55
1611298900000|2021-01-22 07:01:40|5529.5|5526.7|5529|5526.2|5529.6|5526.8|5529|5526.2|14
1611298910000|2021-01-22 07:01:50|5528.2|5525.4|5528|5525.2|5528.2|5525.4|5527.2|5524.4|11
1611298920000|2021-01-22 07:02:00|5527.6|5524.8|5529.2|5526.4|5529.2|5526.4|5527.6|5524.8|6
1611298930000|2021-01-22 07:02:10|5529.6|5526.8|5529.6|5526.8|5529.6|5526.8|5529.6|5526.8|2
1611298940000|2021-01-22 07:02:20|5529|5526.2|5529|5526.2|5529|5526.2|5529|5526.2|9
1611298950000|2021-01-22 07:02:30|5528.2|5525.4|5528.1|5525.3|5528.2|5525.4|5528.1|5525.3|2
1611298960000|2021-01-22 07:02:40|5528.2|5525.4|5528.2|5525.4|5528.2|5525.4|5528.2|5525.4|0
1611298970000|2021-01-22 07:02:50|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|4
1611298980000|2021-01-22 07:03:00|5529.2|5526.4|5529.6|5526.8|5529.6|5526.8|5528.8|5526|5
1611298990000|2021-01-22 07:03:10|5530.6|5527.8|5530.6|5527.8|5530.6|5527.8|5530.6|5527.8|5
1611299000000|2021-01-22 07:03:20|||||||||2
1611299010000|2021-01-22 07:03:30|5531.6|5528.8|5531.7|5528.9|5531.7|5528.9|5531.6|5528.8|9
1611299020000|2021-01-22 07:03:40|5532.2|5529.4|5532.6|5529.8|5532.6|5529.8|5532.2|5529.4|1
1611299040000|2021-01-22 07:04:00|5532.2|5529.4|5533.2|5530.4|5533.2|5530.4|5531.7|5528.9|10
1611299050000|2021-01-22 07:04:10|5532.6|5529.8|5533.6|5530.8|5533.7|5530.9|5532.6|5529.8|24
1611299060000|2021-01-22 07:04:20|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|5532.6|5529.8|3
1611299070000|2021-01-22 07:04:30|5533.6|5530.8|5533.2|5530.4|5533.7|5530.9|5533.2|5530.4|1
1611299080000|2021-01-22 07:04:40|5533.7|5530.9|5533.7|5530.9|5533.7|5530.9|5533.2|5530.4|0
1611299090000|2021-01-22 07:04:50|5533.8|5531|5532.6|5529.8|5534.2|5531.4|5532.6|5529.8|176
1611299100000|2021-01-22 07:05:00|5532.2|5529.4|5532.6|5529.8|5532.7|5529.9|5532.2|5529.4|0
1611299110000|2021-01-22 07:05:10|5532.2|5529.4|5532.7|5529.9|5532.7|5529.9|5532.2|5529.4|13
1611299120000|2021-01-22 07:05:20|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|0
1611299140000|2021-01-22 07:05:40|5532.7|5529.9|5532.7|5529.9|5532.7|5529.9|5532.2|5529.4|8
1611299150000|2021-01-22 07:05:50|5532.6|5529.8|5533.2|5530.4|5533.2|5530.4|5532.6|5529.8|9
1611299160000|2021-01-22 07:06:00|5533.6|5530.8|5534.1|5531.3|5534.2|5531.4|5533.6|5530.8|3
1611299170000|2021-01-22 07:06:10|5533.6|5530.8|5533.6|5530.8|5533.6|5530.8|5533.6|5530.8|0
1611299190000|2021-01-22 07:06:30|5534|5531.2|5536.2|5533.4|5536.2|5533.4|5534|5531.2|26
1611299200000|2021-01-22 07:06:40|5536.6|5533.8|5538|5535.2|5538.2|5535.4|5536.6|5533.8|44
1611299210000|2021-01-22 07:06:50|5538.2|5535.4|5536.6|5533.8|5538.2|5535.4|5536.6|5533.8|5
1611299220000|2021-01-22 07:07:00|5538|5535.2|5538|5535.2|5538|5535.2|5538|5535.2|2
1611299230000|2021-01-22 07:07:10|5536.6|5533.8|5538|5535.2|5538|5535.2|5536.5|5533.7|9
1611299240000|2021-01-22 07:07:20|5539.6|5536.8|5539.1|5536.3|5539.6|5536.8|5539|5536.2|15
1611299250000|2021-01-22 07:07:30|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|0
1611299260000|2021-01-22 07:07:40|5538.1|5535.3|5537.6|5534.8|5538.1|5535.3|5537.6|5534.8|32
1611299270000|2021-01-22 07:07:50|5537|5534.2|5536.6|5533.8|5537.5|5534.7|5536.6|5533.8|5
1611299290000|2021-01-22 07:08:10|5536.4|5533.6|5536.6|5533.8|5536.6|5533.8|5536.4|5533.6|10
1611299300000|2021-01-22 07:08:20|5537|5534.2|5536.6|5533.8|5537|5534.2|5536.6|5533.8|201
1611299310000|2021-01-22 07:08:30|5537|5534.2|5537|5534.2|5537|5534.2|5537|5534.2|0
1611299320000|2021-01-22 07:08:40|5536.6|5533.8|5536.1|5533.3|5536.6|5533.8|5535.6|5532.8|31
1611299330000|2021-01-22 07:08:50|5536.2|5533.4|5536.6|5533.8|5536.6|5533.8|5536.2|5533.4|0
1611299340000|2021-01-22 07:09:00|||||||||1
1611299360000|2021-01-22 07:09:20|||||||||3
1611299370000|2021-01-22 07:09:30|5536.7|5533.9|5537.2|5534.4|5537.2|5534.4|5536.7|5533.9|4
1611299390000|2021-01-22 07:09:50|5536.7|5533.9|5536.7|5533.9|5536.7|5533.9|5536.6|5533.8|4
1611299410000|2021-01-22 07:10:10|5536.6|5533.8|5536.6|5533.8|5536.7|5533.9|5536.6|5533.8|4
1611299420000|2021-01-22 07:10:20|5536.2|5533.4|5536.1|5533.3|5536.2|5533.4|5536.1|5533.3|26
1611299430000|2021-01-22 07:10:30|5535.6|5532.8|5536.6|5533.8|5536.6|5533.8|5535.6|5532.8|11
1611299440000|2021-01-22 07:10:40|||||||||2
1611299470000|2021-01-22 07:11:10|5536.5|5533.7|5536.6|5533.8|5536.6|5533.8|5535.7|5532.9|1
1611299500000|2021-01-22 07:11:40|5536.7|5533.9|5536.7|5533.9|5536.7|5533.9|5536.7|5533.9|1
1611299510000|2021-01-22 07:11:50|5536.6|5533.8|5536.1|5533.3|5536.6|5533.8|5536.1|5533.3|0
1611299520000|2021-01-22 07:12:00|5535.7|5532.9|5535.6|5532.8|5535.7|5532.9|5535.6|5532.8|1
1611299530000|2021-01-22 07:12:10|5535.7|5532.9|5536.6|5533.8|5536.6|5533.8|5535.7|5532.9|0
1611299540000|2021-01-22 07:12:20|5537|5534.2|5535.6|5532.8|5537.1|5534.3|5535.6|5532.8|5
1611299550000|2021-01-22 07:12:30|||||||||7
1611299560000|2021-01-22 07:12:40|5536|5533.2|5536.6|5533.8|5537.1|5534.3|5536|5533.2|8
1611299570000|2021-01-22 07:12:50|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|5536.6|5533.8|2
1611299580000|2021-01-22 07:13:00|5536.7|5533.9|5536.1|5533.3|5536.7|5533.9|5536.1|5533.3|7
1611299590000|2021-01-22 07:13:10|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|0
1611299600000|2021-01-22 07:13:20|5535.6|5532.8|5536.6|5533.8|5536.6|5533.8|5535.6|5532.8|8
1611299610000|2021-01-22 07:13:30|||||||||1
1611299620000|2021-01-22 07:13:40|5536.7|5533.9|5536.1|5533.3|5537.1|5534.3|5536|5533.2|7
1611299630000|2021-01-22 07:13:50|5536.2|5533.4|5535|5532.2|5536.6|5533.8|5535|5532.2|20
1611299640000|2021-01-22 07:14:00|||||||||5
1611299650000|2021-01-22 07:14:10|5535.8|5533|5537.2|5534.4|5537.2|5534.4|5535.8|5533|25
1611299660000|2021-01-22 07:14:20|5537.6|5534.8|5537.5|5534.7|5537.6|5534.8|5537|5534.2|8
1611299670000|2021-01-22 07:14:30|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|5537.5|5534.7|0
1611299680000|2021-01-22 07:14:40|5537.5|5534.7|5537.5|5534.7|5537.6|5534.8|5537.5|5534.7|0
1611299690000|2021-01-22 07:14:50|5537.6|5534.8|5538.1|5535.3|5538.2|5535.4|5537.6|5534.8|44
1611299700000|2021-01-22 07:15:00|5538|5535.2|5537.6|5534.8|5538|5535.2|5537.1|5534.3|0
1611299710000|2021-01-22 07:15:10|5537.5|5534.7|5538.1|5535.3|5538.1|5535.3|5537.1|5534.3|5
1611299720000|2021-01-22 07:15:20|5538.2|5535.4|5538.1|5535.3|5538.2|5535.4|5538.1|5535.3|1
1611299730000|2021-01-22 07:15:30|5538|5535.2|5537|5534.2|5538|5535.2|5537|5534.2|1
1611299740000|2021-01-22 07:15:40|5537.6|5534.8|5537.5|5534.7|5537.6|5534.8|5537.5|5534.7|9
1611299750000|2021-01-22 07:15:50|5537.6|5534.8|5537.6|5534.8|5538.2|5535.4|5537.6|5534.8|8
1611299760000|2021-01-22 07:16:00|5537.5|5534.7|5537.6|5534.8|5537.6|5534.8|5537.5|5534.7|0
1611299770000|2021-01-22 07:16:10|5538.1|5535.3|5536.7|5533.9|5538.1|5535.3|5536.6|5533.8|15
1611299780000|2021-01-22 07:16:20|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|0
1611299790000|2021-01-22 07:16:30|5536.8|5534|5536.7|5533.9|5536.8|5534|5536.7|5533.9|1
1611299800000|2021-01-22 07:16:40|5536.6|5533.8|5537.1|5534.3|5537.2|5534.4|5536.6|5533.8|3
1611299820000|2021-01-22 07:17:00|5536.7|5533.9|5537.2|5534.4|5537.2|5534.4|5536.6|5533.8|5
1611299840000|2021-01-22 07:17:20|5537.1|5534.3|5537.2|5534.4|5537.2|5534.4|5537.1|5534.3|1
1611299850000|2021-01-22 07:17:30|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|1
1611299860000|2021-01-22 07:17:40|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|0
1611299870000|2021-01-22 07:17:50|||||||||1
1611299880000|2021-01-22 07:18:00|||||||||3
1611299890000|2021-01-22 07:18:10|5539.5|5536.7|5541|5538.2|5541.1|5538.3|5539.5|5536.7|64
1611299900000|2021-01-22 07:18:20|5541.1|5538.3|5540.6|5537.8|5541.1|5538.3|5540.6|5537.8|15
1611299910000|2021-01-22 07:18:30|5540.2|5537.4|5540|5537.2|5541.1|5538.3|5540|5537.2|2
1611299920000|2021-01-22 07:18:40|5539.1|5536.3|5539.1|5536.3|5539.6|5536.8|5539.1|5536.3|29
1611299930000|2021-01-22 07:18:50|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|0
1611299940000|2021-01-22 07:19:00|5539.6|5536.8|5539.1|5536.3|5539.6|5536.8|5539.1|5536.3|0
1611299950000|2021-01-22 07:19:10|5539|5536.2|5539|5536.2|5539|5536.2|5539|5536.2|0
1611299970000|2021-01-22 07:19:30|5538.6|5535.8|5540.2|5537.4|5540.2|5537.4|5538.6|5535.8|3
1611299980000|2021-01-22 07:19:40|5540.1|5537.3|5540.6|5537.8|5540.7|5537.9|5540.1|5537.3|0
1611299990000|2021-01-22 07:19:50|5541.1|5538.3|5541|5538.2|5541.1|5538.3|5541|5538.2|0
1611300000000|2021-01-22 07:20:00|5540.6|5537.8|5541.2|5538.4|5541.2|5538.4|5540.6|5537.8|1
1611300010000|2021-01-22 07:20:10|5542.1|5539.3|5541.6|5538.8|5542.1|5539.3|5541.6|5538.8|1
1611300020000|2021-01-22 07:20:20|5542|5539.2|5541.6|5538.8|5542|5539.2|5541.6|5538.8|1
1611300030000|2021-01-22 07:20:30|5541.2|5538.4|5542.2|5539.4|5542.2|5539.4|5541.2|5538.4|0
1611300040000|2021-01-22 07:20:40|5542.6|5539.8|5542|5539.2|5542.6|5539.8|5542|5539.2|2
1611300050000|2021-01-22 07:20:50|5541.6|5538.8|5542.1|5539.3|5542.2|5539.4|5541.6|5538.8|16
1611300060000|2021-01-22 07:21:00|5542.6|5539.8|5543|5540.2|5543|5540.2|5542.6|5539.8|1
1611300070000|2021-01-22 07:21:10|5542.6|5539.8|5543.1|5540.3|5543.1|5540.3|5542.6|5539.8|12
1611300080000|2021-01-22 07:21:20|5543|5540.2|5542.6|5539.8|5543|5540.2|5542.6|5539.8|0
1611300090000|2021-01-22 07:21:30|5542.7|5539.9|5542.6|5539.8|5543.1|5540.3|5542.6|5539.8|0
1611300100000|2021-01-22 07:21:40|5542.7|5539.9|5544.2|5541.4|5544.2|5541.4|5542.7|5539.9|584
1611300110000|2021-01-22 07:21:50|5544.6|5541.8|5546.6|5543.8|5547.2|5544.4|5544.6|5541.8|34
1611300120000|2021-01-22 07:22:00|5546.8|5544|5548.6|5545.8|5548.7|5545.9|5546.8|5544|7
1611300130000|2021-01-22 07:22:10|5548.2|5545.4|5547|5544.2|5548.2|5545.4|5547|5544.2|5
1611300140000|2021-01-22 07:22:20|5547.4|5544.6|5547|5544.2|5547.6|5544.8|5547|5544.2|8
1611300150000|2021-01-22 07:22:30|5546.6|5543.8|5548.2|5545.4|5548.8|5546|5546.6|5543.8|113
1611300160000|2021-01-22 07:22:40|5548.7|5545.9|5547.7|5544.9|5548.8|5546|5547.7|5544.9|31
1611300170000|2021-01-22 07:22:50|5547.6|5544.8|5547.7|5544.9|5547.7|5544.9|5546.8|5544|0
1611300180000|2021-01-22 07:23:00|||||||||1
1611300190000|2021-01-22 07:23:10|5547.8|5545|5548.2|5545.4|5548.2|5545.4|5547.8|5545|0
1611300200000|2021-01-22 07:23:20|5548.3|5545.5|5548.7|5545.9|5548.7|5545.9|5548.3|5545.5|0
1611300210000|2021-01-22 07:23:30|5549.2|5546.4|5549.7|5546.9|5549.7|5546.9|5549.2|5546.4|3
1611300220000|2021-01-22 07:23:40|5549.2|5546.4|5548.2|5545.4|5549.2|5546.4|5548.2|5545.4|1
1611300230000|2021-01-22 07:23:50|5547.4|5544.6|5546.8|5544|5547.4|5544.6|5546.2|5543.4|42
1611300250000|2021-01-22 07:24:10|5547.2|5544.4|5547.2|5544.4|5547.2|5544.4|5547.2|5544.4|0
1611300260000|2021-01-22 07:24:20|5547|5544.2|5547.8|5545|5547.8|5545|5546.2|5543.4|17
1611300270000|2021-01-22 07:24:30|5547.4|5544.6|5547.2|5544.4|5547.4|5544.6|5546.2|5543.4|7
1611300280000|2021-01-22 07:24:40|||||||||73
1611300300000|2021-01-22 07:25:00|5547.4|5544.6|5547.4|5544.6|5547.4|5544.6|5547.4|5544.6|5
1611300310000|2021-01-22 07:25:10|5548.2|5545.4|5548.2|5545.4|5548.2|5545.4|5548.2|5545.4|0
1611300320000|2021-01-22 07:25:20|5547.8|5545|5547.8|5545|5547.8|5545|5547.8|5545|1
1611300330000|2021-01-22 07:25:30|5547.7|5544.9|5549.2|5546.4|5549.7|5546.9|5547.7|5544.9|24
1611300340000|2021-01-22 07:25:40|5549.3|5546.5|5550.2|5547.4|5550.2|5547.4|5548.7|5545.9|32
1611300360000|2021-01-22 07:26:00|5550.7|5547.9|5550.6|5547.8|5550.7|5547.9|5550.2|5547.4|11
1611300370000|2021-01-22 07:26:10|5550.2|5547.4|5549.7|5546.9|5550.2|5547.4|5549.6|5546.8|3
1611300380000|2021-01-22 07:26:20|5549.6|5546.8|5549.7|5546.9|5549.7|5546.9|5549.2|5546.4|0
1611300390000|2021-01-22 07:26:30|5550.2|5547.4|5550.2|5547.4|5550.2|5547.4|5550.2|5547.4|0
1611300400000|2021-01-22 07:26:40|5550.6|5547.8|5550.6|5547.8|5550.8|5548|5550.6|5547.8|8
1611300410000|2021-01-22 07:26:50|5549.8|5547|5549.7|5546.9|5549.8|5547|5549.7|5546.9|5
1611300420000|2021-01-22 07:27:00|5549.6|5546.8|5549.3|5546.5|5549.6|5546.8|5549.2|5546.4|0
1611300430000|2021-01-22 07:27:10|5549.2|5546.4|5549.7|5546.9|5549.7|5546.9|5549.2|5546.4|0
1611300440000|2021-01-22 07:27:20|5549.6|5546.8|5549.3|5546.5|5549.6|5546.8|5549.3|5546.5|1
1611300450000|2021-01-22 07:27:30|5549.7|5546.9|5549.3|5546.5|5549.7|5546.9|5549.2|5546.4|5
1611300470000|2021-01-22 07:27:50|5549.2|5546.4|5550.2|5547.4|5550.2|5547.4|5549.2|5546.4|5
1611300480000|2021-01-22 07:28:00|5549.7|5546.9|5549.8|5547|5549.8|5547|5549.2|5546.4|12
1611300490000|2021-01-22 07:28:10|5549.6|5546.8|5548.7|5545.9|5549.6|5546.8|5548.7|5545.9|5
1611300500000|2021-01-22 07:28:20|5548.8|5546|5548.8|5546|5548.8|5546|5548.8|5546|0
1611300510000|2021-01-22 07:28:30|5549.2|5546.4|5549.2|5546.4|5549.2|5546.4|5549.2|5546.4|0
1611300530000|2021-01-22 07:28:50|5550.2|5547.4|5551.2|5548.4|5551.2|5548.4|5550.2|5547.4|75
1611300540000|2021-01-22 07:29:00|5551.3|5548.5|5550.8|5548|5551.3|5548.5|5550.8|5548|0
1611300550000|2021-01-22 07:29:10|5550.7|5547.9|5550.3|5547.5|5550.7|5547.9|5550.2|5547.4|1
1611300570000|2021-01-22 07:29:30|5550.8|5548|5550.7|5547.9|5550.9|5548.1|5550.7|5547.9|31
1611300580000|2021-01-22 07:29:40|5550.3|5547.5|5549.8|5547|5550.3|5547.5|5549.8|5547|0
1611300590000|2021-01-22 07:29:50|5549.7|5546.9|5549.8|5547|5549.8|5547|5549.7|5546.9|0
1611300600000|2021-01-22 07:30:00|5549.7|5546.9|5549.7|5546.9|5549.7|5546.9|5549.7|5546.9|1
1611300610000|2021-01-22 07:30:10|5549.2|5546.4|5548.2|5545.4|5549.2|5546.4|5546.8|5544|6
1611300630000|2021-01-22 07:30:30|5547.8|5545|5547.7|5544.9|5547.8|5545|5547.2|5544.4|4
1611300640000|2021-01-22 07:30:40|5547.2|5544.4|5547.8|5545|5547.8|5545|5547.2|5544.4|1
1611300650000|2021-01-22 07:30:50|5547.7|5544.9|5546.8|5544|5548.8|5546|5546.7|5543.9|77
1611300660000|2021-01-22 07:31:00|5547.2|5544.4|5547.3|5544.5|5548.3|5545.5|5547.2|5544.4|6
1611300670000|2021-01-22 07:31:10|5547.2|5544.4|5547.2|5544.4|5547.2|5544.4|5547.2|5544.4|12
1611300690000|2021-01-22 07:31:30|5547.3|5544.5|5547.2|5544.4|5547.3|5544.5|5547.2|5544.4|4
1611300700000|2021-01-22 07:31:40|||||||||3
1611300710000|2021-01-22 07:31:50|5547.3|5544.5|5547.2|5544.4|5547.3|5544.5|5547.2|5544.4|2
1611300730000|2021-01-22 07:32:10|5547.3|5544.5|5544.8|5542|5547.3|5544.5|5544.8|5542|4
1611300740000|2021-01-22 07:32:20|||||||||23
1611300760000|2021-01-22 07:32:40|5545.2|5542.4|5545.4|5542.6|5545.4|5542.6|5545.2|5542.4|1
1611300770000|2021-01-22 07:32:50|5545.2|5542.4|5543.8|5541|5545.2|5542.4|5543.8|5541|1
1611300780000|2021-01-22 07:33:00|5543.3|5540.5|5543.8|5541|5543.8|5541|5543.3|5540.5|9
1611300800000|2021-01-22 07:33:20|5543.3|5540.5|5543.4|5540.6|5543.4|5540.6|5543.3|5540.5|1
1611300810000|2021-01-22 07:33:30|5543.3|5540.5|5543.4|5540.6|5543.4|5540.6|5542.4|5539.6|5
1611300820000|2021-01-22 07:33:40|5543.3|5540.5|5543.4|5540.6|5543.4|5540.6|5543.3|5540.5|0
1611300830000|2021-01-22 07:33:50|5543.3|5540.5|5543.4|5540.6|5543.4|5540.6|5543.3|5540.5|20
1611300840000|2021-01-22 07:34:00|5544.8|5542|5543.2|5540.4|5544.8|5542|5543.2|5540.4|11
1611300850000|2021-01-22 07:34:10|5542.8|5540|5542.9|5540.1|5542.9|5540.1|5542.8|5540|0
1611300860000|2021-01-22 07:34:20|5543.4|5540.6|5543.4|5540.6|5543.4|5540.6|5542.9|5540.1|2
1611300870000|2021-01-22 07:34:30|5543.8|5541|5544.4|5541.6|5544.4|5541.6|5543.8|5541|7
1611300880000|2021-01-22 07:34:40|5544.3|5541.5|5544.3|5541.5|5544.3|5541.5|5544.2|5541.4|7
1611300890000|2021-01-22 07:34:50|5544.2|5541.4|5543.4|5540.6|5544.2|5541.4|5543.3|5540.5|5
1611300900000|2021-01-22 07:35:00|5543.3|5540.5|5543.4|5540.6|5543.4|5540.6|5543.3|5540.5|1
1611300910000|2021-01-22 07:35:10|5543.6|5540.8|5544.8|5542|5544.8|5542|5543.6|5540.8|3
1611300920000|2021-01-22 07:35:20|||||||||1
1611300940000|2021-01-22 07:35:40|5544.7|5541.9|5546.3|5543.5|5546.3|5543.5|5544.3|5541.5|8
1611300950000|2021-01-22 07:35:50|5546.2|5543.4|5545.3|5542.5|5546.2|5543.4|5545.3|5542.5|0
1611300960000|2021-01-22 07:36:00|5544.8|5542|5545.2|5542.4|5545.3|5542.5|5544.8|5542|0
1611300990000|2021-01-22 07:36:30|5544.4|5541.6|5544.4|5541.6|5544.4|5541.6|5544.4|5541.6|0
1611301000000|2021-01-22 07:36:40|5544.8|5542|5544.8|5542|5544.8|5542|5544.4|5541.6|2
1611301010000|2021-01-22 07:36:50|5545.2|5542.4|5545.2|5542.4|5545.2|5542.4|5545.2|5542.4|4
1611301020000|2021-01-22 07:37:00|5545.3|5542.5|5543.4|5540.6|5545.3|5542.5|5543.4|5540.6|13
1611301030000|2021-01-22 07:37:10|5543.9|5541.1|5543.9|5541.1|5544.4|5541.6|5543.8|5541|7
1611301040000|2021-01-22 07:37:20|5543.8|5541|5543.8|5541|5543.8|5541|5541.8|5539|74
1611301050000|2021-01-22 07:37:30|5544.3|5541.5|5544.4|5541.6|5544.4|5541.6|5543.8|5541|2
1611301060000|2021-01-22 07:37:40|5545.2|5542.4|5544.8|5542|5545.2|5542.4|5544.8|5542|8
1611301070000|2021-01-22 07:37:50|5545.2|5542.4|5545.2|5542.4|5545.4|5542.6|5545.2|5542.4|5
1611301080000|2021-01-22 07:38:00|5545.3|5542.5|5546.3|5543.5|5546.8|5544|5545.3|5542.5|22
1611301090000|2021-01-22 07:38:10|5546.4|5543.6|5547.3|5544.5|5547.3|5544.5|5546.4|5543.6|7
1611301100000|2021-01-22 07:38:20|5548.4|5545.6|5549.3|5546.5|5549.4|5546.6|5548.4|5545.6|39
1611301110000|2021-01-22 07:38:30|5549.4|5546.6|5549.8|5547|5550.4|5547.6|5549.3|5546.5|4
1611301120000|2021-01-22 07:38:40|5549.7|5546.9|5549.4|5546.6|5549.7|5546.9|5549.2|5546.4|5
1611301140000|2021-01-22 07:39:00|5549.8|5547|5544.3|5541.5|5549.8|5547|5544.3|5541.5|55
1611301150000|2021-01-22 07:39:10|5544.4|5541.6|5544.2|5541.4|5544.8|5542|5544.2|5541.4|2
1611301160000|2021-01-22 07:39:20|5543.4|5540.6|5541.4|5538.6|5543.4|5540.6|5541.4|5538.6|28
1611301170000|2021-01-22 07:39:30|5541.8|5539|5543.3|5540.5|5543.4|5540.6|5541.8|5539|8
1611301180000|2021-01-22 07:39:40|5543.4|5540.6|5543.8|5541|5543.8|5541|5543.4|5540.6|0
1611301190000|2021-01-22 07:39:50|5543.4|5540.6|5542.8|5540|5543.4|5540.6|5542.3|5539.5|7
1611301200000|2021-01-22 07:40:00|5544.3|5541.5|5544.4|5541.6|5544.4|5541.6|5544.2|5541.4|27
1611301210000|2021-01-22 07:40:10|5544.3|5541.5|5545.2|5542.4|5545.2|5542.4|5544.2|5541.4|2
1611301220000|2021-01-22 07:40:20|5543.8|5541|5543.8|5541|5543.8|5541|5543.8|5541|2
1611301230000|2021-01-22 07:40:30|5543.3|5540.5|5543.3|5540.5|5543.3|5540.5|5543.3|5540.5|0
1611301240000|2021-01-22 07:40:40|5543.7|5540.9|5542.2|5539.4|5544.3|5541.5|5542.2|5539.4|30
1611301250000|2021-01-22 07:40:50|5542.6|5539.8|5542.8|5540|5542.8|5540|5542.6|5539.8|12
1611301260000|2021-01-22 07:41:00|5543.2|5540.4|5543.7|5540.9|5543.7|5540.9|5543.2|5540.4|8
1611301270000|2021-01-22 07:41:10|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|0
1611301280000|2021-01-22 07:41:20|5543.4|5540.6|5543.7|5540.9|5543.7|5540.9|5543.2|5540.4|4
1611301290000|2021-01-22 07:41:30|5543.2|5540.4|5543.2|5540.4|5543.2|5540.4|5543.2|5540.4|0
1611301300000|2021-01-22 07:41:40|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|1
1611301310000|2021-01-22 07:41:50|5543.3|5540.5|5543.2|5540.4|5543.8|5541|5543.2|5540.4|1
1611301320000|2021-01-22 07:42:00|5542.2|5539.4|5541.8|5539|5542.2|5539.4|5540.7|5537.9|52
1611301330000|2021-01-22 07:42:10|5541.2|5538.4|5540.4|5537.6|5541.2|5538.4|5540.4|5537.6|9
1611301340000|2021-01-22 07:42:20|5540.8|5538|5537.8|5535|5540.8|5538|5537.8|5535|68
1611301350000|2021-01-22 07:42:30|5538.2|5535.4|5538|5535.2|5538.2|5535.4|5538|5535.2|13
1611301360000|2021-01-22 07:42:40|5537.2|5534.4|5537.6|5534.8|5537.6|5534.8|5537.2|5534.4|15
1611301370000|2021-01-22 07:42:50|5536.8|5534|5536.8|5534|5537.2|5534.4|5536.8|5534|10
1611301390000|2021-01-22 07:43:10|5537.8|5535|5539.8|5537|5539.8|5537|5537.7|5534.9|56
1611301400000|2021-01-22 07:43:20|5540.7|5537.9|5539.8|5537|5540.7|5537.9|5539.8|5537|4
1611301410000|2021-01-22 07:43:30|5539.7|5536.9|5539.7|5536.9|5539.8|5537|5539.7|5536.9|2
1611301420000|2021-01-22 07:43:40|5539.8|5537|5539.8|5537|5540.2|5537.4|5539.8|5537|0
1611301430000|2021-01-22 07:43:50|5540.6|5537.8|5540.8|5538|5540.8|5538|5540.2|5537.4|3
1611301440000|2021-01-22 07:44:00|5541.2|5538.4|5541.3|5538.5|5541.8|5539|5541.2|5538.4|16
1611301450000|2021-01-22 07:44:10|5541.2|5538.4|5542.3|5539.5|5542.4|5539.6|5541.2|5538.4|30
1611301460000|2021-01-22 07:44:20|5543.2|5540.4|5543.3|5540.5|5543.8|5541|5542.3|5539.5|19
1611301480000|2021-01-22 07:44:40|5544.8|5542|5544.8|5542|5544.8|5542|5544.4|5541.6|33
1611301490000|2021-01-22 07:44:50|||||||||4
1611301500000|2021-01-22 07:45:00|5544.5|5541.7|5542.8|5540|5544.5|5541.7|5541.8|5539|15
1611301510000|2021-01-22 07:45:10|5542.4|5539.6|5543.2|5540.4|5543.2|5540.4|5542|5539.2|6
1611301520000|2021-01-22 07:45:20|5542.4|5539.6|5542.4|5539.6|5542.4|5539.6|5542.4|5539.6|6
1611301540000|2021-01-22 07:45:40|5542.8|5540|5543.4|5540.6|5543.4|5540.6|5542.8|5540|3
1611301560000|2021-01-22 07:46:00|5543.8|5541|5541.8|5539|5543.8|5541|5541.8|5539|13
1611301570000|2021-01-22 07:46:10|5541.4|5538.6|5541.8|5539|5541.8|5539|5541.4|5538.6|15
1611301580000|2021-01-22 07:46:20|5542.2|5539.4|5543.3|5540.5|5543.3|5540.5|5542.2|5539.4|7
1611301590000|2021-01-22 07:46:30|5543.7|5540.9|5543.3|5540.5|5543.8|5541|5543.3|5540.5|1
1611301600000|2021-01-22 07:46:40|5542.8|5540|5542.3|5539.5|5543.3|5540.5|5542.3|5539.5|3
1611301610000|2021-01-22 07:46:50|5541.8|5539|5542.4|5539.6|5542.4|5539.6|5541.8|5539|2
1611301620000|2021-01-22 07:47:00|5543.2|5540.4|5543.3|5540.5|5543.8|5541|5543.2|5540.4|4
1611301630000|2021-01-22 07:47:10|5543.8|5541|5543.3|5540.5|5543.8|5541|5543.3|5540.5|0
1611301640000|2021-01-22 07:47:20|5543.2|5540.4|5542.2|5539.4|5543.2|5540.4|5542.2|5539.4|1
1611301650000|2021-01-22 07:47:30|5541.8|5539|5541.8|5539|5541.8|5539|5541.8|5539|0
1611301660000|2021-01-22 07:47:40|5541.4|5538.6|5542.4|5539.6|5542.4|5539.6|5541.4|5538.6|13
1611301680000|2021-01-22 07:48:00|5543.2|5540.4|5542.3|5539.5|5543.2|5540.4|5542.2|5539.4|9
1611301690000|2021-01-22 07:48:10|5541.2|5538.4|5539.2|5536.4|5541.2|5538.4|5539.2|5536.4|122
1611301700000|2021-01-22 07:48:20|5539.3|5536.5|5538.4|5535.6|5539.7|5536.9|5538.2|5535.4|30
1611301710000|2021-01-22 07:48:30|5539.2|5536.4|5536.7|5533.9|5539.2|5536.4|5536.1|5533.3|406
1611301720000|2021-01-22 07:48:40|5537.2|5534.4|5535.2|5532.4|5537.2|5534.4|5535.2|5532.4|82
1611301730000|2021-01-22 07:48:50|5535.6|5532.8|5534.2|5531.4|5536.2|5533.4|5534.2|5531.4|22
1611301740000|2021-01-22 07:49:00|5534.6|5531.8|5534|5531.2|5535|5532.2|5534|5531.2|73
1611301750000|2021-01-22 07:49:10|5534.1|5531.3|5533.6|5530.8|5534.1|5531.3|5533.6|5530.8|7
1611301760000|2021-01-22 07:49:20|5533.4|5530.6|5533.1|5530.3|5533.5|5530.7|5533|5530.2|6
1611301770000|2021-01-22 07:49:30|5533|5530.2|5533.5|5530.7|5533.6|5530.8|5533|5530.2|36
1611301780000|2021-01-22 07:49:40|5533.6|5530.8|5531.2|5528.4|5533.6|5530.8|5531|5528.2|110
1611301790000|2021-01-22 07:49:50|5532|5529.2|5532.2|5529.4|5532.2|5529.4|5532|5529.2|8
1611301800000|2021-01-22 07:50:00|5532.1|5529.3|5532.1|5529.3|5532.2|5529.4|5532.1|5529.3|2
1611301810000|2021-01-22 07:50:10|5532.2|5529.4|5533.2|5530.4|5533.6|5530.8|5531.6|5528.8|22
1611301820000|2021-01-22 07:50:20|5533.1|5530.3|5533.2|5530.4|5533.2|5530.4|5533.1|5530.3|0
1611301830000|2021-01-22 07:50:30|||||||||3
1611301850000|2021-01-22 07:50:50|5533.4|5530.6|5534.7|5531.9|5535|5532.2|5533.4|5530.6|13
1611301860000|2021-01-22 07:51:00|5534.6|5531.8|5535.2|5532.4|5535.2|5532.4|5534.6|5531.8|2
1611301880000|2021-01-22 07:51:20|5535.6|5532.8|5536|5533.2|5536.2|5533.4|5535.6|5532.8|215
1611301890000|2021-01-22 07:51:30|5535.2|5532.4|5534.7|5531.9|5535.2|5532.4|5534.2|5531.4|7
1611301900000|2021-01-22 07:51:40|5535.2|5532.4|5534.2|5531.4|5535.2|5532.4|5534.2|5531.4|3
1611301910000|2021-01-22 07:51:50|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|5534.7|5531.9|3
1611301920000|2021-01-22 07:52:00|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5534.1|5531.3|6
1611301930000|2021-01-22 07:52:10|5534.1|5531.3|5534.2|5531.4|5534.2|5531.4|5533.2|5530.4|4
1611301950000|2021-01-22 07:52:30|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|5533.1|5530.3|6
1611301980000|2021-01-22 07:53:00|5533|5530.2|5533.2|5530.4|5533.2|5530.4|5532.7|5529.9|7
1611301990000|2021-01-22 07:53:10|5533.6|5530.8|5533.6|5530.8|5533.6|5530.8|5533.6|5530.8|5
1611302000000|2021-01-22 07:53:20|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|1
1611302010000|2021-01-22 07:53:30|5532.6|5529.8|5531.6|5528.8|5533.2|5530.4|5531.6|5528.8|13
1611302020000|2021-01-22 07:53:40|5531.7|5528.9|5532.2|5529.4|5532.2|5529.4|5531.7|5528.9|2
1611302030000|2021-01-22 07:53:50|5531.8|5529|5528.6|5525.8|5531.8|5529|5528.6|5525.8|42
1611302040000|2021-01-22 07:54:00|5529|5526.2|5530|5527.2|5530.2|5527.4|5529|5526.2|18
1611302050000|2021-01-22 07:54:10|5530.1|5527.3|5526.6|5523.8|5530.1|5527.3|5526.2|5523.4|47
1611302060000|2021-01-22 07:54:20|5526.7|5523.9|5527|5524.2|5527.2|5524.4|5526|5523.2|69
1611302070000|2021-01-22 07:54:30|5526|5523.2|5525.6|5522.8|5526.6|5523.8|5525.6|5522.8|104
1611302080000|2021-01-22 07:54:40|5526|5523.2|5524|5521.2|5526|5523.2|5522.2|5515.7|311
1611302090000|2021-01-22 07:54:50|5524.8|5522|5524.2|5521.4|5525|5522.2|5524.2|5521.4|5
1611302100000|2021-01-22 07:55:00|5524.6|5521.8|5525.1|5522.3|5525.2|5522.4|5524.6|5521.8|14
1611302110000|2021-01-22 07:55:10|5525|5522.2|5525|5522.2|5525.2|5522.4|5524.6|5521.8|4
1611302120000|2021-01-22 07:55:20|5524.2|5521.4|5523.2|5520.4|5524.2|5521.4|5523.1|5520.3|5
1611302130000|2021-01-22 07:55:30|5523.6|5520.8|5524.2|5521.4|5524.2|5521.4|5523.6|5520.8|1
1611302140000|2021-01-22 07:55:40|5524.6|5521.8|5524.6|5521.8|5525.2|5522.4|5524.6|5521.8|4
1611302150000|2021-01-22 07:55:50|5525.2|5522.4|5525.2|5522.4|5525.2|5522.4|5525.2|5522.4|13
1611302160000|2021-01-22 07:56:00|5524.6|5521.8|5524.6|5521.8|5524.6|5521.8|5524.6|5521.8|1
1611302170000|2021-01-22 07:56:10|5524.2|5521.4|5524.6|5521.8|5524.6|5521.8|5524.2|5521.4|12
1611302180000|2021-01-22 07:56:20|5525.2|5522.4|5524.6|5521.8|5525.2|5522.4|5524.6|5521.8|35
1611302190000|2021-01-22 07:56:30|5525.8|5523|5525.2|5522.4|5526|5523.2|5525.1|5522.3|14
1611302200000|2021-01-22 07:56:40|5525|5522.2|5525.5|5522.7|5526|5523.2|5525|5522.2|12
1611302210000|2021-01-22 07:56:50|5525.6|5522.8|5525.6|5522.8|5527|5524.2|5525|5522.2|10
1611302220000|2021-01-22 07:57:00|5526.5|5523.7|5526.6|5523.8|5527|5524.2|5526|5523.2|19
1611302230000|2021-01-22 07:57:10|5527|5524.2|5527.1|5524.3|5527.1|5524.3|5527|5524.2|8
1611302240000|2021-01-22 07:57:20|5527.5|5524.7|5528.1|5525.3|5529|5526.2|5527.1|5524.3|63
1611302250000|2021-01-22 07:57:30|5528.2|5525.4|5527.6|5524.8|5528.6|5525.8|5527.6|5524.8|5
1611302260000|2021-01-22 07:57:40|5528.1|5525.3|5528.2|5525.4|5528.2|5525.4|5528|5525.2|0
1611302270000|2021-01-22 07:57:50|5529.4|5526.6|5529.2|5526.4|5529.6|5526.8|5529.1|5526.3|2
1611302280000|2021-01-22 07:58:00|5530|5527.2|5528|5525.2|5530.1|5527.3|5528|5525.2|11
1611302290000|2021-01-22 07:58:10|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|1
1611302300000|2021-01-22 07:58:20|5528.2|5525.4|5527.6|5524.8|5528.2|5525.4|5527.6|5524.8|7
1611302310000|2021-01-22 07:58:30|5528|5525.2|5529|5526.2|5529|5526.2|5528|5525.2|3
1611302320000|2021-01-22 07:58:40|5529.1|5526.3|5530|5527.2|5530|5527.2|5528|5525.2|58
1611302330000|2021-01-22 07:58:50|5530.1|5527.3|5530|5527.2|5530.1|5527.3|5530|5527.2|4
1611302340000|2021-01-22 07:59:00|5530.1|5527.3|5529.1|5526.3|5530.1|5527.3|5529.1|5526.3|2
1611302350000|2021-01-22 07:59:10|5529|5526.2|5529|5526.2|5529.1|5526.3|5528|5525.2|4
1611302360000|2021-01-22 07:59:20|5529.2|5526.4|5529.6|5526.8|5530.1|5527.3|5529.2|5526.4|4
1611302370000|2021-01-22 07:59:30|5530.6|5527.8|5531|5528.2|5531|5528.2|5530.1|5527.3|24
1611302380000|2021-01-22 07:59:40|5530.2|5527.4|5529.1|5526.3|5530.2|5527.4|5529.1|5526.3|16
1611302390000|2021-01-22 07:59:50|5529|5526.2|5529.6|5526.8|5529.6|5526.8|5529|5526.2|1
1611302400000|2021-01-22 08:00:00|5530|5527.2|5529.1|5526.3|5530.1|5527.3|5528.6|5525.8|28
1611302410000|2021-01-22 08:00:10|5529|5526.2|5529.1|5526.3|5529.2|5526.4|5529|5526.2|2
1611302420000|2021-01-22 08:00:20|5529|5526.2|5526.6|5523.8|5529|5526.2|5526.6|5523.8|59
1611302430000|2021-01-22 08:00:30|5526.2|5523.4|5523.2|5520.4|5526.2|5523.4|5523.1|5520.3|30
1611302440000|2021-01-22 08:00:40|5523.1|5520.3|5523.6|5520.8|5524.2|5521.4|5521.2|5518.4|66
1611302450000|2021-01-22 08:00:50|5523.5|5520.7|5524|5521.2|5524.1|5521.3|5523.5|5520.7|13
1611302460000|2021-01-22 08:01:00|5523.6|5520.8|5523.5|5520.7|5523.6|5520.8|5521.7|5518.9|26
1611302470000|2021-01-22 08:01:10|5523.2|5520.4|5523.6|5520.8|5524.1|5521.3|5523.1|5520.3|51
1611302480000|2021-01-22 08:01:20|5524|5521.2|5523|5520.2|5524.2|5521.4|5523|5520.2|15
1611302490000|2021-01-22 08:01:30|5522.2|5519.4|5522|5519.2|5522.2|5519.4|5522|5519.2|5
1611302500000|2021-01-22 08:01:40|5521.6|5518.8|5523|5520.2|5523.1|5520.3|5521.6|5518.8|17
1611302510000|2021-01-22 08:01:50|5523.1|5520.3|5523.6|5520.8|5523.6|5520.8|5523.1|5520.3|14
1611302520000|2021-01-22 08:02:00|5523.1|5520.3|5523.2|5520.4|5523.2|5520.4|5523|5520.2|6
1611302530000|2021-01-22 08:02:10|5523.6|5520.8|5523.6|5520.8|5523.6|5520.8|5523.6|5520.8|2
1611302540000|2021-01-22 08:02:20|5524|5521.2|5525.1|5522.3|5525.8|5523|5524|5521.2|15
1611302550000|2021-01-22 08:02:30|5525|5522.2|5524.6|5521.8|5525|5522.2|5524.6|5521.8|64
1611302560000|2021-01-22 08:02:40|5525|5522.2|5526.6|5523.8|5526.6|5523.8|5525|5522.2|10
1611302570000|2021-01-22 08:02:50|5526.5|5523.7|5526|5523.2|5526.5|5523.7|5526|5523.2|4
1611302580000|2021-01-22 08:03:00|5526.4|5523.6|5526|5523.2|5526.5|5523.7|5526|5523.2|8
1611302590000|2021-01-22 08:03:10|5525.9|5523.1|5525.1|5522.3|5525.9|5523.1|5525.1|5522.3|1
1611302600000|2021-01-22 08:03:20|5525.6|5522.8|5526.1|5523.3|5526.1|5523.3|5525.5|5522.7|2
1611302610000|2021-01-22 08:03:30|5526.6|5523.8|5524.5|5521.7|5526.6|5523.8|5524.1|5521.3|7
1611302620000|2021-01-22 08:03:40|5524|5521.2|5524.1|5521.3|5524.1|5521.3|5523|5520.2|8
1611302630000|2021-01-22 08:03:50|5524.5|5521.7|5523|5520.2|5524.5|5521.7|5523|5520.2|20
1611302640000|2021-01-22 08:04:00|5523.2|5520.4|5521.6|5518.8|5523.6|5520.8|5521|5518.2|588
1611302650000|2021-01-22 08:04:10|5521.7|5518.9|5521|5518.2|5522.1|5519.3|5520.8|5518|579
1611302660000|2021-01-22 08:04:20|5521.4|5518.6|5521.5|5518.7|5522|5519.2|5521|5518.2|28
1611302670000|2021-01-22 08:04:30|5521.6|5518.8|5520|5517.2|5522|5519.2|5519.6|5516.8|72
1611302680000|2021-01-22 08:04:40|5520.2|5517.4|5520|5517.2|5521|5518.2|5520|5517.2|31
1611302690000|2021-01-22 08:04:50|5519|5516.2|5520|5517.2|5520|5517.2|5519|5516.2|6
1611302700000|2021-01-22 08:05:00|5519.4|5516.6|5520.2|5517.4|5521|5518.2|5519|5516.2|63
1611302710000|2021-01-22 08:05:10|5520.6|5517.8|5521.1|5518.3|5521.1|5518.3|5520|5517.2|60
1611302720000|2021-01-22 08:05:20|5521|5518.2|5520.2|5517.4|5521.1|5518.3|5519.6|5516.8|24
1611302730000|2021-01-22 08:05:30|5520.6|5517.8|5520.2|5517.4|5520.6|5517.8|5520.1|5517.3|1
1611302740000|2021-01-22 08:05:40|5520.1|5517.3|5520.4|5517.6|5521|5518.2|5520.1|5517.3|39
1611302750000|2021-01-22 08:05:50|5520|5517.2|5519.5|5516.7|5520|5517.2|5518.5|5515.7|88
1611302760000|2021-01-22 08:06:00|5519|5516.2|5519|5516.2|5520|5517.2|5519|5516.2|36
1611302770000|2021-01-22 08:06:10|5519.8|5517|5519.5|5516.7|5520|5517.2|5519.5|5516.7|13
1611302780000|2021-01-22 08:06:20|5519.6|5516.8|5518.6|5515.8|5520|5517.2|5518.5|5515.7|33
1611302790000|2021-01-22 08:06:30|5519|5516.2|5518.5|5515.7|5519|5516.2|5518.4|5515.6|15
1611302800000|2021-01-22 08:06:40|5518|5515.2|5519.4|5516.6|5519.4|5516.6|5518|5515.2|137
1611302810000|2021-01-22 08:06:50|5519.5|5516.7|5520|5517.2|5520|5517.2|5519.4|5516.6|22
1611302820000|2021-01-22 08:07:00|||||||||8
1611302830000|2021-01-22 08:07:10|5520.1|5517.3|5521|5518.2|5521|5518.2|5520.1|5517.3|26
1611302840000|2021-01-22 08:07:20|5520.9|5518.1|5520.8|5518|5520.9|5518.1|5520.4|5517.6|4
1611302850000|2021-01-22 08:07:30|5521|5518.2|5520|5517.2|5521|5518.2|5519.9|5517.1|13
1611302860000|2021-01-22 08:07:40|5519.9|5517.1|5520|5517.2|5520.4|5517.6|5519.8|5517|40
1611302870000|2021-01-22 08:07:50|5519.8|5517|5520|5517.2|5520.3|5517.5|5519.8|5517|14
1611302880000|2021-01-22 08:08:00|5520.4|5517.6|5517.8|5515|5520.4|5517.6|5517.4|5514.6|1355
1611302890000|2021-01-22 08:08:10|5517.9|5515.1|5519.8|5517|5519.8|5517|5517.9|5515.1|8
1611302900000|2021-01-22 08:08:20|5520|5517.2|5520|5517.2|5520|5517.2|5519.8|5517|16
1611302910000|2021-01-22 08:08:30|5519.9|5517.1|5520.8|5518|5521.3|5518.5|5519.9|5517.1|12
1611302920000|2021-01-22 08:08:40|5520.9|5518.1|5520.9|5518.1|5520.9|5518.1|5520.9|5518.1|15
1611302930000|2021-01-22 08:08:50|5521|5518.2|5520.4|5517.6|5521.4|5518.6|5520.4|5517.6|10
1611302940000|2021-01-22 08:09:00|5521.3|5518.5|5520.4|5517.6|5521.4|5518.6|5520.4|5517.6|41
1611302950000|2021-01-22 08:09:10|5520|5517.2|5521.8|5519|5522|5519.2|5519.6|5516.8|43
1611302960000|2021-01-22 08:09:20|5521.9|5519.1|5521.9|5519.1|5522|5519.2|5521.8|5519|11
1611302970000|2021-01-22 08:09:30|5522|5519.2|5522.8|5520|5523|5520.2|5521.9|5519.1|52
1611302980000|2021-01-22 08:09:40|5522|5519.2|5522.8|5520|5522.9|5520.1|5522|5519.2|5
1611302990000|2021-01-22 08:09:50|5522.9|5520.1|5523|5520.2|5523|5520.2|5522.8|5520|80
1611303000000|2021-01-22 08:10:00|5522|5519.2|5520.8|5518|5522|5519.2|5520.8|5518|25
1611303010000|2021-01-22 08:10:10|5520.4|5517.6|5519.8|5517|5520.4|5517.6|5519.8|5517|6
1611303020000|2021-01-22 08:10:20|5519.9|5517.1|5519.8|5517|5520|5517.2|5519.8|5517|4
1611303030000|2021-01-22 08:10:30|5519.4|5516.6|5519.9|5517.1|5519.9|5517.1|5518.9|5516.1|9
1611303040000|2021-01-22 08:10:40|5519.8|5517|5520.4|5517.6|5520.4|5517.6|5519.4|5516.6|27
1611303050000|2021-01-22 08:10:50|5520|5517.2|5520.8|5518|5520.8|5518|5519.9|5517.1|6
1611303060000|2021-01-22 08:11:00|5520.4|5517.6|5521.9|5519.1|5521.9|5519.1|5519.8|5517|11
1611303070000|2021-01-22 08:11:10|||||||||1
1611303080000|2021-01-22 08:11:20|||||||||3
1611303090000|2021-01-22 08:11:30|5521.8|5519|5520.9|5518.1|5521.8|5519|5520.4|5517.6|5
1611303100000|2021-01-22 08:11:40|5521.4|5518.6|5521.4|5518.6|5521.4|5518.6|5521.4|5518.6|1
1611303110000|2021-01-22 08:11:50|5521.8|5519|5522|5519.2|5522|5519.2|5521.8|5519|13
1611303120000|2021-01-22 08:12:00|5521.9|5519.1|5522.8|5520|5523.4|5520.6|5521|5518.2|33
1611303130000|2021-01-22 08:12:10|5522.9|5520.1|5522.9|5520.1|5523|5520.2|5522.9|5520.1|9
1611303140000|2021-01-22 08:12:20|5523|5520.2|5523.8|5521|5523.9|5521.1|5523|5520.2|8
1611303150000|2021-01-22 08:12:30|5523|5520.2|5523|5520.2|5523.4|5520.6|5522.4|5519.6|4
1611303160000|2021-01-22 08:12:40|5522.9|5520.1|5522.1|5519.3|5523|5520.2|5522|5519.2|3
1611303170000|2021-01-22 08:12:50|5522.8|5520|5523.9|5521.1|5523.9|5521.1|5522.8|5520|7
1611303180000|2021-01-22 08:13:00|5524|5521.2|5523.4|5520.6|5524.4|5521.6|5523.4|5520.6|1
1611303190000|2021-01-22 08:13:10|5523|5520.2|5523.4|5520.6|5523.9|5521.1|5522.9|5520.1|10
1611303200000|2021-01-22 08:13:20|5523.6|5520.8|5524|5521.2|5524.5|5521.7|5523.6|5520.8|67
1611303210000|2021-01-22 08:13:30|5523.4|5520.6|5523.4|5520.6|5524|5521.2|5523|5520.2|24
1611303220000|2021-01-22 08:13:40|5523|5520.2|5524.8|5522|5524.8|5522|5523|5520.2|48
1611303230000|2021-01-22 08:13:50|5525.4|5522.6|5525.3|5522.5|5525.4|5522.6|5525.3|5522.5|6
1611303240000|2021-01-22 08:14:00|5524.9|5522.1|5524.8|5522|5524.9|5522.1|5524.8|5522|85
1611303250000|2021-01-22 08:14:10|5524.7|5521.9|5523.8|5521|5524.7|5521.9|5523|5520.2|5
1611303260000|2021-01-22 08:14:20|5523.9|5521.1|5524|5521.2|5524|5521.2|5523.9|5521.1|11
1611303270000|2021-01-22 08:14:30|5523.9|5521.1|5523.9|5521.1|5524|5521.2|5523.9|5521.1|2
1611303280000|2021-01-22 08:14:40|5524|5521.2|5523.8|5521|5524.4|5521.6|5523.8|5521|3
1611303290000|2021-01-22 08:14:50|5524|5521.2|5528|5525.2|5528|5525.2|5523.8|5521|69
1611303300000|2021-01-22 08:15:00|5528.5|5525.7|5528|5525.2|5529.9|5527.1|5526.4|5523.6|197
1611303310000|2021-01-22 08:15:10|||||||||76
1611303320000|2021-01-22 08:15:20|5527.8|5525|5525|5522.2|5527.8|5525|5524.4|5521.6|123
1611303330000|2021-01-22 08:15:30|5524.8|5522|5524.9|5522.1|5525|5522.2|5524.4|5521.6|8
1611303340000|2021-01-22 08:15:40|5524.8|5522|5525.8|5523|5525.8|5523|5524.4|5521.6|21
1611303350000|2021-01-22 08:15:50|5525.4|5522.6|5526|5523.2|5526|5523.2|5525.4|5522.6|16
1611303360000|2021-01-22 08:16:00|5526.4|5523.6|5525.5|5522.7|5527|5524.2|5525.5|5522.7|7
1611303370000|2021-01-22 08:16:10|5525.9|5523.1|5527|5524.2|5527|5524.2|5525.9|5523.1|28
1611303380000|2021-01-22 08:16:20|5528|5525.2|5528|5525.2|5528.5|5525.7|5528|5525.2|10
1611303390000|2021-01-22 08:16:30|||||||||22
1611303400000|2021-01-22 08:16:40|5528.5|5525.7|5528.5|5525.7|5528.5|5525.7|5528.5|5525.7|11
1611303410000|2021-01-22 08:16:50|5529|5526.2|5529.4|5526.6|5529.4|5526.6|5528.9|5526.1|4
1611303420000|2021-01-22 08:17:00|5529|5526.2|5528|5525.2|5529|5526.2|5528|5525.2|27
1611303430000|2021-01-22 08:17:10|5528.4|5525.6|5529|5526.2|5530|5527.2|5528|5525.2|201
1611303440000|2021-01-22 08:17:20|5529.4|5526.6|5528.8|5526|5530.8|5528|5527.8|5525|244
1611303450000|2021-01-22 08:17:30|5529|5526.2|5530|5527.2|5530|5527.2|5528.8|5526|11
1611303460000|2021-01-22 08:17:40|5531|5528.2|5529.8|5527|5531.5|5528.7|5529.5|5526.7|50
1611303470000|2021-01-22 08:17:50|5529.4|5526.6|5528|5525.2|5529.4|5526.6|5528|5525.2|15
1611303480000|2021-01-22 08:18:00|5529|5526.2|5528|5525.2|5529|5526.2|5527.9|5525.1|16
1611303490000|2021-01-22 08:18:10|5528.8|5526|5529|5526.2|5529|5526.2|5528.5|5525.7|14
1611303500000|2021-01-22 08:18:20|5528.9|5526.1|5532|5529.2|5533|5530.2|5528.5|5525.7|186
1611303510000|2021-01-22 08:18:30|5531|5528.2|5530.9|5528.1|5531|5528.2|5530|5527.2|14
1611303520000|2021-01-22 08:18:40|5531|5528.2|5529.8|5527|5531|5528.2|5529|5526.2|13
1611303530000|2021-01-22 08:18:50|5530.4|5527.6|5530|5527.2|5531.4|5528.6|5529.8|5527|43
1611303540000|2021-01-22 08:19:00|5529.9|5527.1|5528.8|5526|5530|5527.2|5527.8|5525|41
1611303550000|2021-01-22 08:19:10|5528.9|5526.1|5529.4|5526.6|5529.4|5526.6|5528.9|5526.1|4
1611303560000|2021-01-22 08:19:20|5528.9|5526.1|5525.9|5523.1|5528.9|5526.1|5525.8|5523|17
1611303570000|2021-01-22 08:19:30|5525.8|5523|5524.8|5522|5525.9|5523.1|5523.9|5521.1|16
1611303580000|2021-01-22 08:19:40|5524.9|5522.1|5526.8|5524|5526.8|5524|5524.8|5522|39
1611303590000|2021-01-22 08:19:50|5525.9|5523.1|5527|5524.2|5528.4|5525.6|5525.8|5523|136
1611303600000|2021-01-22 08:20:00|5527.8|5525|5527.8|5525|5528.4|5525.6|5525.8|5523|78
1611303610000|2021-01-22 08:20:10|5527.9|5525.1|5527|5524.2|5527.9|5525.1|5525.9|5523.1|13
1611303620000|2021-01-22 08:20:20|5527.8|5525|5529.3|5526.5|5529.4|5526.6|5527.7|5524.9|12
1611303630000|2021-01-22 08:20:30|5528.9|5526.1|5528.9|5526.1|5529|5526.2|5528.4|5525.6|52
1611303640000|2021-01-22 08:20:40|5529|5526.2|5528.8|5526|5529.9|5527.1|5528.8|5526|15
1611303650000|2021-01-22 08:20:50|5528|5525.2|5528.4|5525.6|5528.4|5525.6|5527.9|5525.1|47
1611303660000|2021-01-22 08:21:00|5528.8|5526|5526.8|5524|5529|5526.2|5526.8|5524|68
1611303670000|2021-01-22 08:21:10|5526.9|5524.1|5526.8|5524|5526.9|5524.1|5526|5523.2|13
1611303680000|2021-01-22 08:21:20|5527|5524.2|5526.4|5523.6|5527.9|5525.1|5526.4|5523.6|16
1611303690000|2021-01-22 08:21:30|5526.8|5524|5524.9|5522.1|5526.8|5524|5524.9|5522.1|13
1611303700000|2021-01-22 08:21:40|5524.6|5521.8|5525|5522.2|5525|5522.2|5524.1|5521.3|4
1611303710000|2021-01-22 08:21:50|5524|5521.2|5524|5521.2|5525|5522.2|5523.9|5521.1|30
1611303720000|2021-01-22 08:22:00|5524.4|5521.6|5524|5521.2|5524.4|5521.6|5523.4|5520.6|56
1611303730000|2021-01-22 08:22:10|5523.5|5520.7|5525.6|5522.8|5526.4|5523.6|5523.5|5520.7|148
1611303740000|2021-01-22 08:22:20|5526.9|5524.1|5527.5|5524.7|5527.5|5524.7|5526.4|5523.6|56
1611303750000|2021-01-22 08:22:30|5527.9|5525.1|5529|5526.2|5529|5526.2|5527.5|5524.7|11
1611303760000|2021-01-22 08:22:40|5530|5527.2|5530|5527.2|5530|5527.2|5530|5527.2|3
1611303770000|2021-01-22 08:22:50|5530.4|5527.6|5530.4|5527.6|5531|5528.2|5530|5527.2|34
1611303780000|2021-01-22 08:23:00|5530|5527.2|5533|5530.2|5533|5530.2|5530|5527.2|189
1611303790000|2021-01-22 08:23:10|5532.9|5530.1|5531|5528.2|5533|5530.2|5531|5528.2|8
1611303800000|2021-01-22 08:23:20|5532|5529.2|5533|5530.2|5533|5530.2|5531.9|5529.1|40
1611303810000|2021-01-22 08:23:30|5532.9|5530.1|5532.8|5530|5533|5530.2|5532|5529.2|57
1611303820000|2021-01-22 08:23:40|5532.9|5530.1|5531|5528.2|5533|5530.2|5530.5|5527.7|72
1611303830000|2021-01-22 08:23:50|5533|5530.2|5533|5530.2|5533|5530.2|5533|5530.2|146
1611303840000|2021-01-22 08:24:00|5532|5529.2|5533|5530.2|5533|5530.2|5531|5528.2|100
1611303850000|2021-01-22 08:24:10|5532.4|5529.6|5532|5529.2|5532.4|5529.6|5532|5529.2|9
1611303860000|2021-01-22 08:24:20|5533|5530.2|5533|5530.2|5533|5530.2|5532.9|5530.1|44
1611303870000|2021-01-22 08:24:30|5534|5531.2|5534.8|5532|5535|5532.2|5534|5531.2|68
1611303880000|2021-01-22 08:24:40|5535|5532.2|5532.9|5530.1|5535|5532.2|5532.4|5529.6|33
1611303890000|2021-01-22 08:24:50|5532.8|5530|5533.4|5530.6|5533.9|5531.1|5532.4|5529.6|4
1611303900000|2021-01-22 08:25:00|5533.5|5530.7|5532.5|5529.7|5533.5|5530.7|5532.4|5529.6|2
1611303910000|2021-01-22 08:25:10|5532.4|5529.6|5532|5529.2|5532.4|5529.6|5531|5528.2|9
1611303920000|2021-01-22 08:25:20|5531.9|5529.1|5533.5|5530.7|5533.5|5530.7|5530.8|5528|80
1611303930000|2021-01-22 08:25:30|5533.4|5530.6|5534|5531.2|5534|5531.2|5533|5530.2|39
1611303940000|2021-01-22 08:25:40|5533.8|5531|5533|5530.2|5533.8|5531|5533|5530.2|6
1611303950000|2021-01-22 08:25:50|5532.8|5530|5531.9|5529.1|5532.9|5530.1|5531.9|5529.1|11
1611303960000|2021-01-22 08:26:00|5532|5529.2|5530.4|5527.6|5532|5529.2|5530.4|5527.6|23
1611303970000|2021-01-22 08:26:10|5530.8|5528|5530|5527.2|5530.8|5528|5529.9|5527.1|10
1611303980000|2021-01-22 08:26:20|5530.4|5527.6|5530|5527.2|5530.4|5527.6|5530|5527.2|7
1611303990000|2021-01-22 08:26:30|5529.8|5527|5532.4|5529.6|5533|5530.2|5529.8|5527|24
1611304000000|2021-01-22 08:26:40|5532|5529.2|5530.9|5528.1|5532.8|5530|5530.9|5528.1|48
1611304010000|2021-01-22 08:26:50|5530.8|5528|5530.9|5528.1|5531.4|5528.6|5530.8|5528|4
1611304020000|2021-01-22 08:27:00|5531|5528.2|5531.5|5528.7|5532|5529.2|5531|5528.2|76
1611304030000|2021-01-22 08:27:10|5531|5528.2|5531.5|5528.7|5531.5|5528.7|5531|5528.2|33
1611304040000|2021-01-22 08:27:20|5531.4|5528.6|5531.4|5528.6|5531.5|5528.7|5531.4|5528.6|7
1611304050000|2021-01-22 08:27:30|5531.5|5528.7|5531|5528.2|5531.5|5528.7|5531|5528.2|8
1611304060000|2021-01-22 08:27:40|5531.5|5528.7|5531.5|5528.7|5532|5529.2|5531.5|5528.7|8
1611304070000|2021-01-22 08:27:50|5531.9|5529.1|5531|5528.2|5531.9|5529.1|5531|5528.2|57
1611304080000|2021-01-22 08:28:00|5530.9|5528.1|5527.4|5524.6|5530.9|5528.1|5526.9|5524.1|84
1611304090000|2021-01-22 08:28:10|5526.9|5524.1|5529|5526.2|5529.4|5526.6|5526.9|5524.1|369
1611304100000|2021-01-22 08:28:20|5528.9|5526.1|5526.9|5524.1|5528.9|5526.1|5526.9|5524.1|32
1611304110000|2021-01-22 08:28:30|5527|5524.2|5527|5524.2|5527|5524.2|5525.9|5523.1|59
1611304120000|2021-01-22 08:28:40|5527.4|5524.6|5525|5522.2|5527.4|5524.6|5524.9|5522.1|222
1611304130000|2021-01-22 08:28:50|5525.4|5522.6|5523|5520.2|5525.5|5522.6|5521|5515.5|305
1611304140000|2021-01-22 08:29:00|5523.8|5521|5525|5522.2|5525.8|5523|5523.8|5521|269
1611304150000|2021-01-22 08:29:10|5525.8|5523|5525|5522.2|5526|5523.2|5525|5522.2|263
1611304160000|2021-01-22 08:29:20|5526|5523.2|5525.8|5523|5526|5523.2|5525|5522.2|130
1611304170000|2021-01-22 08:29:30|5525|5522.2|5527|5524.2|5527|5524.2|5525|5522.2|169
1611304180000|2021-01-22 08:29:40|5527.2|5524.4|5526.8|5524|5528|5525.2|5526.8|5524|130
1611304190000|2021-01-22 08:29:50|5526|5523.2|5525.8|5523|5527.8|5525|5525.8|5523|261
1611304200000|2021-01-22 08:30:00|5525.4|5522.6|5527.9|5525.1|5528|5525.2|5524.8|5522|640
1611304210000|2021-01-22 08:30:10|5528|5525.2|5527|5524.2|5528.8|5526|5527|5524.2|168
1611304220000|2021-01-22 08:30:20|5526.8|5524|5522.8|5520|5526.8|5524|5520.9|5518.1|128
1611304230000|2021-01-22 08:30:30|5522|5519.2|5519.9|5517.1|5522.5|5519.7|5518.5|5515.7|160
1611304240000|2021-01-22 08:30:40|5519.8|5517|5521.8|5519|5522|5519.2|5519.4|5516.6|42
1611304250000|2021-01-22 08:30:50|5521.4|5518.6|5519.4|5516.6|5521.4|5518.6|5517.9|5515.1|372
1611304260000|2021-01-22 08:31:00|5519.9|5517.1|5518.9|5516.1|5519.9|5517.1|5518.4|5515.6|25
1611304270000|2021-01-22 08:31:10|5518.5|5515.7|5520|5517.2|5520|5517.2|5518.5|5515.7|39
1611304280000|2021-01-22 08:31:20|5519.4|5516.6|5518.4|5515.6|5519.4|5516.6|5518.4|5515.6|18
1611304290000|2021-01-22 08:31:30|5518.8|5516|5518|5515.2|5518.9|5516.1|5517.8|5515|33
1611304300000|2021-01-22 08:31:40|5517.9|5515.1|5519|5516.2|5519|5516.2|5517.9|5515.1|127
1611304310000|2021-01-22 08:31:50|5519.4|5516.6|5517.9|5515.1|5519.9|5517.1|5517.9|5515.1|25
1611304320000|2021-01-22 08:32:00|5517|5514.2|5518.9|5516.1|5518.9|5516.1|5516.8|5514|95
1611304330000|2021-01-22 08:32:10|5518.8|5516|5520.9|5518.1|5521|5518.2|5518.8|5516|68
1611304340000|2021-01-22 08:32:20|5520.8|5518|5519.4|5516.6|5520.8|5518|5518.8|5516|24
1611304350000|2021-01-22 08:32:30|5519|5516.2|5521.4|5518.6|5521.4|5518.6|5518.8|5516|50
1611304360000|2021-01-22 08:32:40|5521.3|5518.5|5521.8|5519|5523|5520.2|5521.3|5518.5|35
1611304370000|2021-01-22 08:32:50|5520.9|5518.1|5520.9|5518.1|5520.9|5518.1|5519.9|5517.1|7
1611304380000|2021-01-22 08:33:00|5520.8|5518|5520.9|5518.1|5520.9|5518.1|5520.4|5517.6|4
1611304390000|2021-01-22 08:33:10|5521.9|5519.1|5520.8|5518|5521.9|5519.1|5520.8|5518|10
1611304400000|2021-01-22 08:33:20|5520.9|5518.1|5520.9|5518.1|5521|5518.2|5519.8|5517|125
1611304410000|2021-01-22 08:33:30|5520.8|5518|5520|5517.2|5520.9|5518.1|5519.4|5516.6|7
1611304420000|2021-01-22 08:33:40|5519.9|5517.1|5519.8|5517|5520|5517.2|5519.8|5517|31
1611304430000|2021-01-22 08:33:50|5518.9|5516.1|5518.4|5515.6|5519|5516.2|5518.4|5515.6|23
1611304440000|2021-01-22 08:34:00|5518.5|5515.7|5519.9|5517.1|5520.9|5518.1|5518.4|5515.6|72
1611304450000|2021-01-22 08:34:10|5519.8|5517|5519|5516.2|5519.8|5517|5518|5515.2|27
1611304460000|2021-01-22 08:34:20|5518.8|5516|5518.8|5516|5519.3|5516.5|5518.4|5515.6|53
1611304470000|2021-01-22 08:34:30|5519.9|5517.1|5519|5516.2|5519.9|5517.1|5519|5516.2|18
1611304480000|2021-01-22 08:34:40|5519.4|5516.6|5518.4|5515.6|5519.9|5517.1|5518|5515.2|24
1611304490000|2021-01-22 08:34:50|5518.5|5515.7|5518.4|5515.6|5519|5516.2|5518|5515.2|15
1611304500000|2021-01-22 08:35:00|5518|5515.2|5517|5514.2|5518|5515.2|5516.9|5514.1|28
1611304510000|2021-01-22 08:35:10|5516.8|5514|5517.9|5515.1|5518|5515.2|5516.8|5514|46
1611304520000|2021-01-22 08:35:20|5517.8|5515|5517.4|5514.6|5517.8|5515|5516.9|5514.1|30
1611304530000|2021-01-22 08:35:30|5517.3|5514.5|5517.4|5514.6|5517.4|5514.6|5516.9|5514.1|93
1611304540000|2021-01-22 08:35:40|5517.8|5515|5519.8|5517|5519.8|5517|5517.8|5515|52
1611304550000|2021-01-22 08:35:50|5519.9|5517.1|5520.3|5517.5|5520.4|5517.6|5519.8|5517|16
1611304560000|2021-01-22 08:36:00|5520|5517.2|5521.4|5518.6|5521.4|5518.6|5520|5517.2|18
1611304570000|2021-01-22 08:36:10|5522.4|5519.6|5521.4|5518.6|5522.4|5519.6|5521.4|5518.6|1
1611304580000|2021-01-22 08:36:20|5521.6|5518.8|5522.4|5519.6|5522.4|5519.6|5521.6|5518.8|12
1611304590000|2021-01-22 08:36:30|5522.8|5520|5523.4|5520.6|5523.9|5521.1|5522.8|5520|120
1611304600000|2021-01-22 08:36:40|5522.9|5520.1|5523|5520.2|5523|5520.2|5522.9|5520.1|29
1611304610000|2021-01-22 08:36:50|5522.9|5520.1|5522.8|5520|5523|5520.2|5522.4|5519.6|54
1611304620000|2021-01-22 08:37:00|5522.9|5520.1|5523.8|5521|5523.8|5521|5522.9|5520.1|12
1611304630000|2021-01-22 08:37:10|5523.4|5520.6|5524|5521.2|5524|5521.2|5522.9|5520.1|61
1611304640000|2021-01-22 08:37:20|5523.5|5520.7|5524.9|5522.1|5525|5522.2|5523.4|5520.6|93
1611304650000|2021-01-22 08:37:30|5525|5522.2|5525|5522.2|5525|5522.2|5525|5522.2|0
1611304660000|2021-01-22 08:37:40|||||||||3
1611304670000|2021-01-22 08:37:50|5524.7|5521.9|5523|5520.2|5524.7|5521.9|5523|5520.2|35
1611304680000|2021-01-22 08:38:00|5523.4|5520.6|5523.4|5520.6|5523.4|5520.6|5523.4|5520.6|2
1611304690000|2021-01-22 08:38:10|5523|5520.2|5523.4|5520.6|5523.4|5520.6|5522.4|5519.6|11
1611304700000|2021-01-22 08:38:20|5523.3|5520.5|5523|5520.2|5523.4|5520.6|5522.9|5520.1|0
1611304710000|2021-01-22 08:38:30|5523.8|5521|5524.8|5522|5525|5522.2|5523.8|5521|60
1611304720000|2021-01-22 08:38:40|5524.9|5522.1|5523.8|5521|5524.9|5522.1|5523.8|5521|27
1611304730000|2021-01-22 08:38:50|5523.9|5521.1|5523.8|5521|5523.9|5521.1|5523.8|5521|4
1611304740000|2021-01-22 08:39:00|5523.9|5521.1|5523.9|5521.1|5524.8|5522|5523.9|5521.1|15
1611304750000|2021-01-22 08:39:10|5524|5521.2|5524.8|5522|5524.8|5522|5524|5521.2|4
1611304760000|2021-01-22 08:39:20|5525|5522.2|5527|5524.2|5527|5524.2|5525|5522.2|19
1611304770000|2021-01-22 08:39:30|5527.4|5524.6|5526|5523.2|5527.8|5525|5526|5523.2|23
1611304780000|2021-01-22 08:39:40|5525.8|5523|5524.8|5522|5525.8|5523|5524.8|5522|28
1611304790000|2021-01-22 08:39:50|5525.9|5523.1|5525.8|5523|5526|5523.2|5525.4|5522.6|105
1611304800000|2021-01-22 08:40:00|5525.4|5522.6|5524.9|5522.1|5526|5523.2|5524.9|5522.1|39
1611304810000|2021-01-22 08:40:10|5525.4|5522.6|5526.8|5524|5526.8|5524|5525.4|5522.6|50
1611304820000|2021-01-22 08:40:20|5527.8|5525|5527.8|5525|5527.8|5525|5527.8|5525|13
1611304830000|2021-01-22 08:40:30|5527|5524.2|5526.8|5524|5527|5524.2|5526.8|5524|1
1611304840000|2021-01-22 08:40:40|5526.9|5524.1|5527|5524.2|5527.8|5525|5526.9|5524.1|113
1611304850000|2021-01-22 08:40:50|5528.8|5526|5528|5525.2|5528.8|5526|5527.9|5525.1|23
1611304860000|2021-01-22 08:41:00|5527.8|5525|5528|5525.2|5528|5525.2|5526.9|5524.1|80
1611304870000|2021-01-22 08:41:10|5527.9|5525.1|5525.5|5522.7|5527.9|5525.1|5524.9|5522.1|36
1611304880000|2021-01-22 08:41:20|5525|5522.2|5524.9|5522.1|5525|5522.2|5524.4|5521.6|12
1611304890000|2021-01-22 08:41:30|5524.8|5522|5524.8|5522|5525|5522.2|5524.4|5521.6|11
1611304900000|2021-01-22 08:41:40|5525|5522.2|5523.4|5520.6|5525|5522.2|5523.4|5520.6|17
1611304910000|2021-01-22 08:41:50|5523.5|5520.7|5524|5521.2|5524|5521.2|5523.5|5520.7|10
1611304920000|2021-01-22 08:42:00|5524.4|5521.6|5523.4|5520.6|5524.4|5521.6|5522|5519.2|67
1611304930000|2021-01-22 08:42:10|5523.2|5520.4|5519.9|5517.1|5523.8|5521|5519.8|5517|58
1611304940000|2021-01-22 08:42:20|5519.8|5517|5520|5517.2|5520|5517.2|5519.8|5517|11
1611304950000|2021-01-22 08:42:30|5519.9|5517.1|5523|5520.2|5523.4|5520.6|5519.5|5516.7|207
1611304960000|2021-01-22 08:42:40|5523.4|5520.6|5523.4|5520.6|5523.9|5521.1|5523.4|5520.6|34
1611304970000|2021-01-22 08:42:50|5522.8|5520|5523.5|5520.7|5523.5|5520.7|5522|5519.2|51
1611304980000|2021-01-22 08:43:00|5523.9|5521.1|5523|5520.2|5523.9|5521.1|5522|5519.2|16
1611304990000|2021-01-22 08:43:10|5522.5|5519.7|5522|5519.2|5522.5|5519.7|5522|5519.2|3
1611305000000|2021-01-22 08:43:20|5521.9|5519.1|5523.6|5520.8|5523.6|5520.8|5520.9|5518.1|95
1611305010000|2021-01-22 08:43:30|5524|5521.2|5523|5520.2|5524|5521.2|5523|5520.2|2
1611305020000|2021-01-22 08:43:40|5522.9|5520.1|5523|5520.2|5523|5520.2|5522|5519.2|6
1611305030000|2021-01-22 08:43:50|5522.9|5520.1|5521.4|5518.6|5523|5520.2|5521.4|5518.6|22
1611305040000|2021-01-22 08:44:00|5521|5518.2|5521|5518.2|5521.4|5518.6|5521|5518.2|18
1611305050000|2021-01-22 08:44:10|5522|5519.2|5521.8|5519|5522|5519.2|5521|5518.2|20
1611305060000|2021-01-22 08:44:20|5521.9|5519.1|5522|5519.2|5522|5519.2|5521.8|5519|6
1611305070000|2021-01-22 08:44:30|5521.9|5519.1|5522|5519.2|5522|5519.2|5521.9|5519.1|1
1611305080000|2021-01-22 08:44:40|5522.9|5520.1|5523|5520.2|5523|5520.2|5522.9|5520.1|15
1611305090000|2021-01-22 08:44:50|5524|5521.2|5524|5521.2|5524.9|5522.1|5524|5521.2|10
1611305100000|2021-01-22 08:45:00|5523.8|5521|5523.6|5520.8|5524|5521.2|5523.4|5520.6|37
1611305110000|2021-01-22 08:45:10|5522|5519.2|5519.4|5516.6|5522|5519.2|5519.4|5516.6|38
1611305120000|2021-01-22 08:45:20|5519|5516.2|5519|5516.2|5519|5516.2|5519|5516.2|14
1611305130000|2021-01-22 08:45:30|5518.8|5516|5517.9|5515.1|5518.9|5516.1|5517|5514.2|140
1611305140000|2021-01-22 08:45:40|5518|5515.2|5517|5514.2|5519|5516.2|5516|5513.2|126
1611305150000|2021-01-22 08:45:50|5516.9|5514.1|5517.8|5515|5518|5515.2|5516.8|5514|36
1611305160000|2021-01-22 08:46:00|5518|5515.2|5518|5515.2|5518.4|5515.6|5517.9|5515.1|42
1611305170000|2021-01-22 08:46:10|5517.9|5515.1|5518|5515.2|5518|5515.2|5517.9|5515.1|0
1611305180000|2021-01-22 08:46:20|5518.4|5515.6|5518|5515.2|5518.9|5516.1|5517.9|5515.1|16
1611305190000|2021-01-22 08:46:30|5517.9|5515.1|5517|5514.2|5517.9|5515.1|5516.1|5513.3|35
1611305200000|2021-01-22 08:46:40|5517.4|5514.6|5516|5513.2|5518|5515.2|5516|5513.2|35
1611305220000|2021-01-22 08:47:00|5515.9|5513.1|5516|5513.2|5516|5513.2|5515.8|5513|104
1611305230000|2021-01-22 08:47:10|5516.9|5514.1|5515.4|5512.6|5516.9|5514.1|5515.4|5512.6|35
1611305240000|2021-01-22 08:47:20|5514.8|5512|5514|5511.2|5514.8|5512|5513.8|5511|377
1611305250000|2021-01-22 08:47:30|5514.8|5512|5515|5512.2|5515|5512.2|5514.8|5512|32
1611305260000|2021-01-22 08:47:40|5514.9|5512.1|5516|5513.2|5516|5513.2|5514.9|5512.1|41
1611305270000|2021-01-22 08:47:50|5516.9|5514.1|5516.4|5513.6|5516.9|5514.1|5516|5513.2|26
1611305280000|2021-01-22 08:48:00|5516.6|5513.8|5517.4|5514.6|5517.4|5514.6|5516.6|5513.8|18
1611305290000|2021-01-22 08:48:10|5517.9|5515.1|5517.4|5514.6|5517.9|5515.1|5517.4|5514.6|8
1611305300000|2021-01-22 08:48:20|5517|5514.2|5517.9|5515.1|5517.9|5515.1|5517|5514.2|17
1611305310000|2021-01-22 08:48:30|5517.8|5515|5518.9|5516.1|5519|5516.2|5517.8|5515|9
1611305320000|2021-01-22 08:48:40|5518.8|5516|5518.8|5516|5519|5516.2|5518|5515.2|22
1611305330000|2021-01-22 08:48:50|5518.9|5516.1|5519.8|5517|5519.8|5517|5518.8|5516|8
1611305340000|2021-01-22 08:49:00|5519.9|5517.1|5519.9|5517.1|5520|5517.2|5519.8|5517|15
1611305350000|2021-01-22 08:49:10|5519.8|5517|5518.8|5516|5519.8|5517|5517.9|5515.1|19
1611305360000|2021-01-22 08:49:20|5518|5515.2|5518|5515.2|5518|5515.2|5517.9|5515.1|3
1611305370000|2021-01-22 08:49:30|5517.9|5515.1|5518.8|5516|5518.8|5516|5517.9|5515.1|8
1611305380000|2021-01-22 08:49:40|5518.4|5515.6|5517.8|5515|5518.4|5515.6|5517.8|5515|4
1611305390000|2021-01-22 08:49:50|5518.3|5515.5|5518.4|5515.6|5518.4|5515.6|5518.3|5515.5|3
1611305400000|2021-01-22 08:50:00|5517.9|5515.1|5518.9|5516.1|5519|5516.2|5517.8|5515|35
1611305410000|2021-01-22 08:50:10|5518.8|5516|5518|5515.2|5519|5516.2|5518|5515.2|2
1611305420000|2021-01-22 08:50:20|5518.8|5516|5518.8|5516|5519|5516.2|5518.8|5516|7
1611305430000|2021-01-22 08:50:30|5518.4|5515.6|5517.4|5514.6|5518.4|5515.6|5517.4|5514.6|20
1611305440000|2021-01-22 08:50:40|5517.9|5515.1|5519|5516.2|5519|5516.2|5517.9|5515.1|16
1611305450000|2021-01-22 08:50:50|5519.2|5516.4|5520|5517.2|5521|5518.2|5519.2|5516.4|55
1611305460000|2021-01-22 08:51:00|5519.4|5516.6|5521|5518.2|5521|5518.2|5519|5516.2|25
1611305470000|2021-01-22 08:51:10|5520.8|5518|5520|5517.2|5520.8|5518|5520|5517.2|5
1611305480000|2021-01-22 08:51:20|5519.9|5517.1|5520|5517.2|5520|5517.2|5519.8|5517|28
1611305490000|2021-01-22 08:51:30|5520.4|5517.6|5520.8|5518|5520.9|5518.1|5519.9|5517.1|6
1611305500000|2021-01-22 08:51:40|5520.9|5518.1|5522.3|5519.5|5522.4|5519.6|5520.8|5518|7
1611305510000|2021-01-22 08:51:50|5521.9|5519.1|5522.3|5519.5|5522.8|5520|5521.9|5519.1|17
1611305520000|2021-01-22 08:52:00|5522.4|5519.6|5523.9|5521.1|5524.3|5521.5|5522.4|5519.6|106
1611305530000|2021-01-22 08:52:10|5524.4|5521.6|5521.4|5518.6|5524.4|5521.6|5521.4|5518.6|52
1611305540000|2021-01-22 08:52:20|5521.8|5519|5521.8|5519|5521.9|5519.1|5521.8|5519|3
1611305550000|2021-01-22 08:52:30|5520.8|5518|5520.8|5518|5520.8|5518|5520.8|5518|16
1611305560000|2021-01-22 08:52:40|5521.6|5518.8|5521.8|5519|5522|5519.2|5521.6|5518.8|19
1611305570000|2021-01-22 08:52:50|5521.4|5518.6|5522|5519.2|5522|5519.2|5521.4|5518.6|6
1611305580000|2021-01-22 08:53:00|5521.4|5518.6|5521.8|5519|5522.4|5519.6|5521.4|5518.6|11
1611305590000|2021-01-22 08:53:10|5521.9|5519.1|5523.9|5521.1|5524.4|5521.6|5521.9|5519.1|18
1611305600000|2021-01-22 08:53:20|5524|5521.2|5523.9|5521.1|5524.3|5521.5|5523.4|5520.6|36
1611305610000|2021-01-22 08:53:30|5523.8|5521|5524.9|5522.1|5524.9|5522.1|5523.4|5520.6|1
1611305620000|2021-01-22 08:53:40|5524.8|5522|5525.8|5523|5525.8|5523|5524.8|5522|3
1611305630000|2021-01-22 08:53:50|5525.3|5522.5|5525|5522.2|5525.3|5522.5|5524.9|5522.1|0
1611305640000|2021-01-22 08:54:00|5525.4|5522.6|5525.4|5522.6|5525.4|5522.6|5525.4|5522.6|0
1611305650000|2021-01-22 08:54:10|5524.9|5522.1|5524.9|5522.1|5524.9|5522.1|5524.4|5521.6|9
1611305660000|2021-01-22 08:54:20|5524.8|5522|5525.4|5522.6|5525.8|5523|5524.8|5522|8
1611305670000|2021-01-22 08:54:30|5525.3|5522.5|5525.3|5522.5|5525.3|5522.5|5525.3|5522.5|4
1611305680000|2021-01-22 08:54:40|5524.8|5522|5525.3|5522.5|5525.3|5522.5|5524.8|5522|5
1611305690000|2021-01-22 08:54:50|5524.8|5522|5524.8|5522|5524.9|5522.1|5523.8|5521|1025
1611305700000|2021-01-22 08:55:00|5524.6|5521.8|5524.8|5522|5524.8|5522|5523.8|5521|348
1611305710000|2021-01-22 08:55:10|5523.8|5521|5525.8|5523|5525.8|5523|5523.8|5521|71
1611305720000|2021-01-22 08:55:20|||||||||13
1611305730000|2021-01-22 08:55:30|5526.8|5524|5527.8|5525|5528.8|5526|5526.3|5523.5|517
1611305740000|2021-01-22 08:55:40|5529.8|5527|5528.6|5525.8|5531.3|5528.5|5527.7|5524.9|215
1611305750000|2021-01-22 08:55:50|5527.7|5524.9|5528.2|5525.4|5528.7|5525.9|5527.7|5524.9|8
1611305760000|2021-01-22 08:56:00|5527.8|5525|5527.7|5524.9|5528|5525.2|5526.7|5523.9|41
1611305770000|2021-01-22 08:56:10|5527.8|5525|5528.2|5525.4|5528.8|5526|5527.8|5525|115
1611305780000|2021-01-22 08:56:20|5527.8|5525|5528.3|5525.5|5528.7|5525.9|5527.8|5525|6
1611305790000|2021-01-22 08:56:30|5528.8|5526|5529.8|5527|5529.8|5527|5528.7|5525.9|17
1611305800000|2021-01-22 08:56:40|5530.2|5527.4|5531.6|5528.8|5531.8|5529|5530.2|5527.4|26
1611305810000|2021-01-22 08:56:50|5531.8|5529|5531.8|5529|5531.8|5529|5531.2|5528.4|16
1611305820000|2021-01-22 08:57:00|5531.6|5528.8|5530.8|5528|5531.6|5528.8|5530.8|5528|33
1611305830000|2021-01-22 08:57:10|5530.7|5527.9|5527.8|5525|5530.7|5527.9|5527.7|5524.9|6
1611305840000|2021-01-22 08:57:20|5528.6|5525.8|5528.3|5525.5|5528.8|5526|5528.2|5525.4|32
1611305850000|2021-01-22 08:57:30|5528.2|5525.4|5527.8|5525|5528.2|5525.4|5526.8|5524|23
1611305860000|2021-01-22 08:57:40|||||||||2
1611305870000|2021-01-22 08:57:50|5527.3|5524.5|5529.8|5527|5529.8|5527|5526.8|5524|17
1611305880000|2021-01-22 08:58:00|5529.7|5526.9|5529.8|5527|5529.8|5527|5529.7|5526.9|21
1611305890000|2021-01-22 08:58:10|5530.8|5528|5530.8|5528|5530.8|5528|5529.8|5527|36
1611305900000|2021-01-22 08:58:20|5531.8|5529|5531.1|5528.3|5531.8|5529|5531.1|5528.3|428
1611305910000|2021-01-22 08:58:30|5530.7|5527.9|5534.8|5532|5535.8|5533|5530.6|5527.8|162
1611305920000|2021-01-22 08:58:40|5534.6|5531.8|5534.2|5531.4|5534.7|5531.9|5533.2|5530.4|64
1611305930000|2021-01-22 08:58:50|5534.6|5531.8|5535.6|5532.8|5535.7|5532.9|5534.6|5531.8|5
1611305940000|2021-01-22 08:59:00|5535.8|5533|5537.7|5534.9|5537.7|5534.9|5535.8|5533|16
1611305950000|2021-01-22 08:59:10|5536.8|5534|5534.8|5532|5536.8|5534|5534.7|5531.9|18
1611305960000|2021-01-22 08:59:20|5534.7|5531.9|5534.7|5531.9|5534.7|5531.9|5532.8|5530|73
1611305970000|2021-01-22 08:59:30|5534.2|5531.4|5536.8|5534|5536.8|5534|5534.2|5531.4|43
1611305980000|2021-01-22 08:59:40|5535.8|5533|5536.7|5533.9|5536.8|5534|5535.8|5533|184
1611305990000|2021-01-22 08:59:50|5536.4|5533.6|5536.3|5533.5|5536.8|5534|5535.8|5533|42
1611306000000|2021-01-22 09:00:00|5535.9|5533.1|5534.4|5531.6|5535.9|5533.1|5533.9|5531.1|182
1611306010000|2021-01-22 09:00:10|5534.8|5532|5534.8|5532|5535.8|5533|5534.8|5532|64
1611306020000|2021-01-22 09:00:20|5533.8|5531|5532.2|5529.4|5533.8|5531|5532.2|5529.4|56
1611306030000|2021-01-22 09:00:30|5531.8|5529|5530.8|5528|5532.8|5530|5530.3|5527.5|44
1611306040000|2021-01-22 09:00:40|5531.2|5528.4|5530.8|5528|5531.8|5529|5530.7|5527.9|23
1611306050000|2021-01-22 09:00:50|5531.6|5528.8|5531.8|5529|5531.8|5529|5531.2|5528.4|8
1611306060000|2021-01-22 09:01:00|5532.6|5529.8|5532.8|5530|5532.8|5530|5532.6|5529.8|4
1611306070000|2021-01-22 09:01:10|5533.7|5530.9|5533.7|5530.9|5533.8|5531|5533.7|5530.9|29
1611306080000|2021-01-22 09:01:20|5532.8|5530|5531.8|5529|5532.8|5530|5531.8|5529|4
1611306090000|2021-01-22 09:01:30|5532.2|5529.4|5531.8|5529|5532.8|5530|5531.2|5528.4|14
1611306100000|2021-01-22 09:01:40|5530.8|5528|5528.8|5526|5530.8|5528|5528.8|5526|77
1611306110000|2021-01-22 09:01:50|5527.8|5525|5527.2|5524.4|5527.8|5525|5526.8|5524|81
1611306120000|2021-01-22 09:02:00|5527.3|5524.5|5527.7|5524.9|5527.8|5525|5527.3|5524.5|3
1611306130000|2021-01-22 09:02:10|5526.8|5524|5527.3|5524.5|5527.7|5524.9|5526.8|5524|2
1611306140000|2021-01-22 09:02:20|5527.8|5525|5530.8|5528|5530.8|5528|5527.8|5525|52
1611306150000|2021-01-22 09:02:30|5529.8|5527|5528.8|5526|5529.8|5527|5528.8|5526|6
1611306160000|2021-01-22 09:02:40|5529.8|5527|5527.3|5524.5|5529.8|5527|5527.2|5524.4|51
1611306170000|2021-01-22 09:02:50|5527.2|5524.4|5527.2|5524.4|5527.3|5524.5|5526.6|5523.8|18
1611306180000|2021-01-22 09:03:00|5527.6|5524.8|5527.8|5525|5527.8|5525|5527.6|5524.8|7
1611306190000|2021-01-22 09:03:10|5528.7|5525.9|5530.7|5527.9|5530.7|5527.9|5528.7|5525.9|14
1611306200000|2021-01-22 09:03:20|5530.6|5527.8|5529.8|5527|5530.6|5527.8|5529.8|5527|3
1611306210000|2021-01-22 09:03:30|5530.2|5527.4|5530.7|5527.9|5530.8|5528|5530.2|5527.4|8
1611306220000|2021-01-22 09:03:40|5530.8|5528|5533.6|5530.8|5533.6|5530.8|5530.8|5528|38
1611306230000|2021-01-22 09:03:50|5532.7|5529.9|5533.6|5530.8|5533.6|5530.8|5532.7|5529.9|59
1611306240000|2021-01-22 09:04:00|5533.2|5530.4|5533.7|5530.9|5534.1|5531.3|5532.8|5530|61
1611306250000|2021-01-22 09:04:10|5533.8|5531|5535.2|5532.4|5535.6|5532.8|5533.8|5531|7
1611306260000|2021-01-22 09:04:20|5534.6|5531.8|5535.6|5532.8|5535.8|5533|5534.2|5531.4|63
1611306270000|2021-01-22 09:04:30|5535.2|5532.4|5534.2|5531.4|5535.2|5532.4|5534.2|5531.4|12
1611306280000|2021-01-22 09:04:40|5533.7|5530.9|5530.6|5527.8|5533.8|5531|5530.3|5527.5|95
1611306290000|2021-01-22 09:04:50|5529.8|5527|5530.2|5527.4|5530.7|5527.9|5529.6|5526.8|19
1611306300000|2021-01-22 09:05:00|5530.7|5527.9|5529.6|5526.8|5530.7|5527.9|5529.6|5526.8|3
1611306310000|2021-01-22 09:05:10|5528.6|5525.8|5529.8|5527|5529.8|5527|5528.6|5525.8|18
1611306320000|2021-01-22 09:05:20|5529.2|5526.4|5529.8|5527|5529.8|5527|5529.2|5526.4|10
1611306330000|2021-01-22 09:05:30|5530.8|5528|5532.8|5530|5532.8|5530|5530.8|5528|14
1611306340000|2021-01-22 09:05:40|5533|5530.2|5533.8|5531|5534.8|5532|5532.8|5530|428
1611306350000|2021-01-22 09:05:50|5534|5531.2|5534.4|5531.6|5534.4|5531.6|5533.8|5531|8
1611306360000|2021-01-22 09:06:00|5534.8|5532|5534.8|5532|5535|5532.2|5534.8|5532|5
1611306370000|2021-01-22 09:06:10|5533.9|5531.1|5535|5532.2|5535.4|5532.6|5533.8|5531|53
1611306380000|2021-01-22 09:06:20|5535.4|5532.6|5535.4|5532.6|5535.5|5532.7|5534.4|5531.6|38
1611306390000|2021-01-22 09:06:30|5534.4|5531.6|5533.9|5531.1|5534.4|5531.6|5533.9|5531.1|2
1611306400000|2021-01-22 09:06:40|5534.4|5531.6|5532.3|5529.5|5534.7|5531.9|5531.8|5529|75
1611306410000|2021-01-22 09:06:50|5530.8|5528|5531.4|5528.6|5531.4|5528.6|5529.9|5527.1|6
1611306420000|2021-01-22 09:07:00|5531.8|5529|5531.9|5529.1|5532.4|5529.6|5531.8|5529|4
1611306430000|2021-01-22 09:07:10|5532.3|5529.5|5532.4|5529.6|5532.4|5529.6|5531.8|5529|1
1611306440000|2021-01-22 09:07:20|5532.3|5529.5|5532.4|5529.6|5532.8|5530|5532.3|5529.5|0
1611306450000|2021-01-22 09:07:30|5532.8|5530|5534.3|5531.5|5534.3|5531.5|5532.8|5530|8
1611306460000|2021-01-22 09:07:40|5533.9|5531.1|5534.9|5532.1|5535|5532.2|5533.9|5531|244
1611306470000|2021-01-22 09:07:50|5535|5532.2|5534.8|5532|5535.4|5532.6|5534.8|5532|4
1611306480000|2021-01-22 09:08:00|5535|5532.2|5535|5532.2|5535|5532.2|5535|5532.2|10
1611306490000|2021-01-22 09:08:10|5536|5533.2|5536.8|5534|5537.8|5535|5536|5533.2|30
1611306500000|2021-01-22 09:08:20|5537.3|5534.5|5534.3|5531.5|5537.4|5534.6|5533.8|5531|92
1611306510000|2021-01-22 09:08:30|5533.9|5531.1|5533.9|5531.1|5533.9|5531.1|5533.8|5531|6
1611306520000|2021-01-22 09:08:40|5534|5531.2|5532.8|5530|5534.8|5532|5532.8|5530|14
1611306530000|2021-01-22 09:08:50|5532.4|5529.6|5532.7|5529.9|5532.7|5529.9|5529.2|5526.4|718
1611306540000|2021-01-22 09:09:00|5532.8|5530|5532.2|5529.4|5532.8|5530|5532.2|5529.4|10
1611306550000|2021-01-22 09:09:10|5531.8|5529|5530.8|5528|5531.8|5529|5530.2|5527.4|22
1611306560000|2021-01-22 09:09:20|5531.7|5528.9|5531.2|5528.4|5531.7|5528.9|5531.1|5528.3|33
1611306570000|2021-01-22 09:09:30|5530.8|5528|5531.8|5529|5531.8|5529|5530.8|5528|2
1611306580000|2021-01-22 09:09:40|5532.2|5529.4|5532.6|5529.8|5532.8|5530|5532.2|5529.4|3
1611306590000|2021-01-22 09:09:50|5532.3|5529.5|5532.8|5530|5532.8|5530|5532.2|5529.4|4
1611306600000|2021-01-22 09:10:00|5533.8|5531|5533.2|5530.4|5533.8|5531|5533.2|5530.4|11
1611306610000|2021-01-22 09:10:10|5532.9|5530.1|5531.8|5529|5533.7|5530.9|5531.8|5529|0
1611306620000|2021-01-22 09:10:20|5532|5529.2|5532.8|5530|5532.8|5530|5532|5529.2|23
1611306630000|2021-01-22 09:10:30|5532|5529.2|5532.3|5529.5|5532.3|5529.5|5531.8|5529|4
1611306640000|2021-01-22 09:10:40|5532.4|5529.6|5532.2|5529.4|5532.8|5530|5531.8|5529|20
1611306650000|2021-01-22 09:10:50|5531.9|5529.1|5533.8|5531|5533.9|5531.1|5531.9|5529.1|18
1611306660000|2021-01-22 09:11:00|5533.6|5530.8|5534.7|5531.9|5534.7|5531.9|5532.7|5529.9|49
1611306670000|2021-01-22 09:11:10|5534.3|5531.5|5534.3|5531.5|5534.8|5532|5534.3|5531.5|22
1611306680000|2021-01-22 09:11:20|5534.2|5531.4|5534|5531.2|5534.2|5531.4|5533.8|5531|51
1611306690000|2021-01-22 09:11:30|5534.8|5532|5534.8|5532|5534.8|5532|5534.8|5532|50
1611306700000|2021-01-22 09:11:40|5533.8|5531|5534.3|5531.5|5534.8|5532|5533.8|5531|41
1611306710000|2021-01-22 09:11:50|5534.2|5531.4|5533.8|5531|5534.3|5531.5|5533.8|5531|1
1611306720000|2021-01-22 09:12:00|5534.7|5531.9|5531.8|5529|5534.7|5531.9|5531.8|5529|17
1611306730000|2021-01-22 09:12:10|5530.9|5528.1|5530.8|5528|5531.8|5529|5530.8|5528|10
1611306750000|2021-01-22 09:12:30|5530.6|5527.8|5529.6|5526.8|5530.6|5527.8|5529.6|5526.8|16
1611306760000|2021-01-22 09:12:40|5528.8|5526|5530.6|5527.8|5530.8|5528|5528.8|5526|41
1611306770000|2021-01-22 09:12:50|5530.7|5527.9|5533.8|5531|5534.1|5531.3|5530.6|5527.8|91
1611306780000|2021-01-22 09:13:00|5533.7|5530.9|5532.8|5530|5533.7|5530.9|5532.7|5529.9|28
1611306790000|2021-01-22 09:13:10|5532.7|5529.9|5532.2|5529.4|5532.7|5529.9|5532.2|5529.4|6
1611306800000|2021-01-22 09:13:20|5531.8|5529|5531.8|5529|5531.8|5529|5531.6|5528.8|15
1611306810000|2021-01-22 09:13:30|5532|5529.2|5531.8|5529|5533.3|5530.5|5531.8|5529|46
1611306830000|2021-01-22 09:13:50|5531.7|5528.9|5531.3|5528.5|5532.2|5529.4|5531.3|5528.5|29
1611306840000|2021-01-22 09:14:00|5530.8|5528|5530.3|5527.5|5530.8|5528|5530.2|5527.4|4
1611306850000|2021-01-22 09:14:10|5530.8|5528|5531.3|5528.5|5531.3|5528.5|5530.3|5527.5|5
1611306860000|2021-01-22 09:14:20|5531.2|5528.4|5532.3|5529.5|5533.6|5530.8|5531.2|5528.4|521
1611306870000|2021-01-22 09:14:30|5532.4|5529.6|5532.3|5529.5|5532.8|5530|5532.3|5529.5|83
1611306880000|2021-01-22 09:14:40|5532.2|5529.4|5532.3|5529.5|5532.8|5530|5531.8|5529|4
1611306890000|2021-01-22 09:14:50|5532.2|5529.4|5531.4|5528.6|5532.2|5529.4|5531.3|5528.5|4
1611306900000|2021-01-22 09:15:00|5531.8|5529|5531.8|5529|5531.8|5529|5530.8|5528|5
1611306920000|2021-01-22 09:15:20|5530.8|5528|5528.8|5526|5530.8|5528|5528.8|5526|578
1611306930000|2021-01-22 09:15:30|5528.7|5525.9|5526.7|5523.9|5528.7|5525.9|5526.7|5523.9|18
1611306940000|2021-01-22 09:15:40|5526.8|5524|5528.8|5526|5528.8|5526|5526.7|5523.9|9
1611306950000|2021-01-22 09:15:50|5528.7|5525.9|5530.3|5527.5|5530.7|5527.9|5528.7|5525.9|7
1611306960000|2021-01-22 09:16:00|5530.4|5527.6|5532.7|5529.9|5532.8|5530|5530.4|5527.6|34
1611306970000|2021-01-22 09:16:10|5532.6|5529.8|5532.8|5530|5532.8|5530|5532.2|5529.4|1
1611306980000|2021-01-22 09:16:20|5533.8|5531|5534.2|5531.4|5534.3|5531.5|5533.7|5530.9|9
1611306990000|2021-01-22 09:16:30|5533.8|5531|5532.2|5529.4|5533.8|5531|5532.2|5529.4|47
1611307000000|2021-01-22 09:16:40|5531.8|5529|5530.8|5528|5531.8|5529|5530.8|5528|56
1611307010000|2021-01-22 09:16:50|5530.2|5527.4|5529.7|5526.9|5530.3|5527.5|5529.7|5526.9|7
1611307020000|2021-01-22 09:17:00|5529.8|5527|5530.8|5528|5530.8|5528|5529.6|5526.8|94
1611307030000|2021-01-22 09:17:10|5530.6|5527.8|5529.3|5526.5|5530.6|5527.8|5528.8|5526|63
1611307040000|2021-01-22 09:17:20|5529.2|5526.4|5530.8|5528|5531.8|5529|5529.2|5526.4|100
1611307050000|2021-01-22 09:17:30|5531.3|5528.5|5531|5528.2|5531.3|5528.5|5530.8|5528|3
1611307060000|2021-01-22 09:17:40|5531.8|5529|5531.9|5529.1|5531.9|5529.1|5531.8|5529|3
1611307070000|2021-01-22 09:17:50|5531.8|5529|5528.8|5526|5531.8|5529|5528.8|5526|555
1611307080000|2021-01-22 09:18:00|5528.9|5526.1|5527.2|5524.4|5529.3|5526.5|5527.2|5524.4|13
1611307090000|2021-01-22 09:18:10|5526.8|5524|5526.8|5524|5526.8|5524|5526.7|5523.9|3
1611307100000|2021-01-22 09:18:20|5526.6|5523.8|5525.2|5522.4|5526.6|5523.8|5524.8|5522|19
1611307110000|2021-01-22 09:18:30|5525.6|5522.8|5524.8|5522|5525.6|5522.8|5523.8|5521|4
1611307130000|2021-01-22 09:18:50|5525.6|5522.8|5525.8|5523|5525.8|5523|5524.8|5522|6
1611307140000|2021-01-22 09:19:00|5525.3|5522.5|5524.8|5522|5525.8|5523|5524.7|5521.9|20
1611307150000|2021-01-22 09:19:10|||||||||10
1611307160000|2021-01-22 09:19:20|5525.2|5522.4|5527.3|5524.5|5527.3|5524.5|5525.2|5522.4|19
1611307170000|2021-01-22 09:19:30|5526.8|5524|5527.7|5524.9|5527.8|5525|5526.8|5524|2
1611307180000|2021-01-22 09:19:40|5527.2|5524.4|5525.8|5523|5527.3|5524.5|5525.8|5523|17
1611307190000|2021-01-22 09:19:50|5526.3|5523.5|5526.3|5523.5|5527.3|5524.5|5526.3|5523.5|21
1611307200000|2021-01-22 09:20:00|5526.2|5523.4|5525.8|5523|5526.8|5524|5525.8|5523|20
1611307210000|2021-01-22 09:20:10|5525.6|5522.8|5525.8|5523|5525.8|5523|5524.4|5521.6|20
1611307220000|2021-01-22 09:20:20|5525.6|5522.8|5524.8|5522|5525.6|5522.8|5524.8|5522|45
1611307230000|2021-01-22 09:20:30|5524.2|5521.4|5522.8|5520|5524.2|5521.4|5521.8|5519|135
1611307240000|2021-01-22 09:20:40|5523.8|5521|5522.8|5520|5523.8|5521|5522.8|5520|35
1611307250000|2021-01-22 09:20:50|5523.2|5520.4|5519.8|5517|5523.3|5520.5|5519.8|5517|32
1611307260000|2021-01-22 09:21:00|5520.2|5517.4|5521.8|5519|5521.8|5519|5520.2|5517.4|19
1611307270000|2021-01-22 09:21:10|5521.2|5518.4|5521.8|5519|5521.8|5519|5521.2|5518.4|4
1611307280000|2021-01-22 09:21:20|5522.7|5519.9|5522.3|5519.5|5522.8|5520|5521.6|5518.8|15
1611307290000|2021-01-22 09:21:30|5522.4|5519.6|5522.2|5519.4|5522.8|5520|5522.2|5519.4|4
1611307300000|2021-01-22 09:21:40|5521.8|5519|5520.9|5518.1|5521.8|5519|5520.9|5518.1|1
1611307310000|2021-01-22 09:21:50|5521.4|5518.6|5520.8|5518|5521.8|5519|5520.8|5518|18
1611307320000|2021-01-22 09:22:00|5520.2|5517.4|5521.8|5519|5521.8|5519|5519.8|5517|54
1611307330000|2021-01-22 09:22:10|5521.7|5518.9|5522.8|5520|5522.8|5520|5521.2|5518.4|37
1611307340000|2021-01-22 09:22:20|5522.7|5519.9|5522.9|5520.1|5522.9|5520.1|5522.2|5519.4|15
1611307350000|2021-01-22 09:22:30|5523.3|5520.5|5523.8|5521|5523.8|5521|5522.8|5520|15
1611307360000|2021-01-22 09:22:40|5523.3|5520.5|5523.4|5520.6|5523.4|5520.6|5522.8|5520|8
1611307370000|2021-01-22 09:22:50|5523.3|5520.5|5523.3|5520.5|5523.8|5521|5523.3|5520.5|2
1611307380000|2021-01-22 09:23:00|5523.8|5521|5524.7|5521.9|5524.8|5522|5523.8|5521|9
1611307390000|2021-01-22 09:23:10|5524.8|5522|5523.2|5520.4|5524.8|5522|5523.2|5520.4|3
1611307400000|2021-01-22 09:23:20|5523.8|5521|5524.2|5521.4|5524.3|5521.5|5523.8|5521|4
1611307410000|2021-01-22 09:23:30|5523.8|5521|5523.7|5520.9|5523.8|5521|5522.8|5520|0
1611307420000|2021-01-22 09:23:40|5523.2|5520.4|5523.2|5520.4|5523.2|5520.4|5523.2|5520.4|278
1611307430000|2021-01-22 09:23:50|5522.8|5520|5521.8|5519|5522.8|5520|5521.8|5519|53
1611307440000|2021-01-22 09:24:00|5522.2|5519.4|5522.2|5519.4|5522.3|5519.5|5522.2|5519.4|2
1611307460000|2021-01-22 09:24:20|5521.8|5519|5521.3|5518.5|5521.8|5519|5521.3|5518.5|4
1611307470000|2021-01-22 09:24:30|5521.2|5518.4|5521.7|5518.9|5521.7|5518.9|5520.7|5517.9|0
1611307480000|2021-01-22 09:24:40|5521.3|5518.5|5521.3|5518.5|5521.3|5518.5|5521.3|5518.5|0
1611307490000|2021-01-22 09:24:50|5521.8|5519|5521.8|5519|5521.8|5519|5521.8|5519|1
1611307500000|2021-01-22 09:25:00|5522.3|5519.5|5520.3|5517.5|5522.3|5519.5|5520.2|5517.4|68
1611307510000|2021-01-22 09:25:10|5519.8|5517|5520.8|5518|5520.8|5518|5519.8|5517|2
1611307520000|2021-01-22 09:25:20|5521.8|5519|5521.7|5518.9|5521.8|5519|5521.7|5518.9|6
1611307530000|2021-01-22 09:25:30|5521.3|5518.5|5522.3|5519.5|5522.3|5519.5|5521.3|5518.5|4
1611307540000|2021-01-22 09:25:40|5522.4|5519.6|5522.8|5520|5522.8|5520|5522.4|5519.6|0
1611307550000|2021-01-22 09:25:50|5522.3|5519.5|5522.3|5519.5|5522.3|5519.5|5522.2|5519.4|27
1611307560000|2021-01-22 09:26:00|5522.6|5519.8|5521.8|5519|5522.6|5519.8|5521.8|5519|1
1611307570000|2021-01-22 09:26:10|5521.9|5519.1|5521.3|5518.5|5522.3|5519.5|5520.8|5518|4
1611307580000|2021-01-22 09:26:20|5521.8|5519|5521.8|5519|5521.8|5519|5521.7|5518.9|2
1611307590000|2021-01-22 09:26:30|5521.7|5518.9|5520.8|5518|5521.7|5518.9|5520.8|5518|2
1611307600000|2021-01-22 09:26:40|5521.2|5518.4|5521.8|5519|5521.8|5519|5521.2|5518.4|5
1611307610000|2021-01-22 09:26:50|5522.2|5519.4|5522.2|5519.4|5522.8|5520|5522.2|5519.4|2
1611307620000|2021-01-22 09:27:00|5522.3|5519.5|5522.8|5520|5522.8|5520|5522.2|5519.4|20
1611307630000|2021-01-22 09:27:10|5522.7|5519.9|5522.4|5519.6|5522.8|5520|5522.3|5519.5|4
1611307640000|2021-01-22 09:27:20|5523.2|5520.4|5523.2|5520.4|5523.2|5520.4|5523.2|5520.4|5
1611307650000|2021-01-22 09:27:30|5522.2|5519.4|5521.8|5519|5522.3|5519.5|5521.8|5519|6
1611307670000|2021-01-22 09:27:50|5522.3|5519.5|5521.8|5519|5522.3|5519.5|5521.8|5519|1
1611307690000|2021-01-22 09:28:10|5521.9|5519.1|5521.8|5519|5522.3|5519.5|5521.8|5519|1
1611307700000|2021-01-22 09:28:20|||||||||8
1611307710000|2021-01-22 09:28:30|5522.2|5519.4|5522.3|5519.5|5522.3|5519.5|5521.8|5519|2
1611307720000|2021-01-22 09:28:40|5522.2|5519.4|5521.8|5519|5522.3|5519.5|5521.8|5519|0
1611307730000|2021-01-22 09:28:50|5521.6|5518.8|5522.3|5519.5|5522.8|5520|5520.8|5518|10
1611307740000|2021-01-22 09:29:00|5522.7|5519.9|5523.2|5520.4|5523.8|5521|5522.7|5519.9|15
1611307750000|2021-01-22 09:29:10|5523.6|5520.8|5523.7|5520.9|5523.8|5521|5523.6|5520.8|7
1611307760000|2021-01-22 09:29:20|5523.8|5521|5526.8|5524|5526.8|5524|5523.8|5521|34
1611307770000|2021-01-22 09:29:30|5526.3|5523.5|5525.8|5523|5526.8|5524|5525.8|5523|8
1611307780000|2021-01-22 09:29:40|5525.9|5523.1|5526.8|5524|5526.8|5524|5525.9|5523.1|3
1611307790000|2021-01-22 09:29:50|5526.7|5523.9|5526.3|5523.5|5526.7|5523.9|5526.3|5523.5|1
1611307800000|2021-01-22 09:30:00|5526.2|5523.4|5524.8|5522|5526.4|5523.6|5524.8|5522|33
1611307810000|2021-01-22 09:30:10|5525|5522.2|5525.8|5523|5525.8|5523|5525|5522.2|2
1611307820000|2021-01-22 09:30:20|5526.8|5524|5528.8|5526|5528.8|5526|5525.8|5523|26
1611307830000|2021-01-22 09:30:30|5529.6|5526.8|5527.7|5524.9|5529.8|5527|5527.7|5524.9|23
1611307840000|2021-01-22 09:30:40|5527.8|5525|5527.8|5525|5527.8|5525|5527.7|5524.9|7
1611307850000|2021-01-22 09:30:50|5526.8|5524|5525.8|5523|5526.8|5524|5525.7|5522.9|14
1611307860000|2021-01-22 09:31:00|5525.3|5522.5|5523.6|5520.8|5525.8|5523|5523.2|5520.4|47
1611307870000|2021-01-22 09:31:10|5523.2|5520.4|5525.7|5522.9|5525.7|5522.9|5522.8|5520|9
1611307880000|2021-01-22 09:31:20|5525.8|5523|5526.7|5523.9|5526.8|5524|5525.8|5523|19
1611307890000|2021-01-22 09:31:30|5526.6|5523.8|5525.8|5523|5526.8|5524|5525.8|5523|17
1611307900000|2021-01-22 09:31:40|5526.3|5523.5|5525.2|5522.4|5526.8|5524|5525.2|5522.4|2
1611307910000|2021-01-22 09:31:50|5524.8|5522|5525.7|5522.9|5525.7|5522.9|5524.8|5522|16
1611307920000|2021-01-22 09:32:00|5524.8|5522|5524.7|5521.9|5525.2|5522.4|5523.8|5521|5
1611307930000|2021-01-22 09:32:10|5524.4|5521.6|5524.3|5521.5|5524.8|5522|5523.8|5521|1
1611307940000|2021-01-22 09:32:20|5524.8|5522|5525.3|5522.5|5525.8|5523|5524.7|5521.9|3
1611307950000|2021-01-22 09:32:30|5525.2|5522.4|5526.8|5524|5526.8|5524|5524.8|5522|17
1611307960000|2021-01-22 09:32:40|5527.2|5524.4|5527.8|5525|5527.8|5525|5526.8|5524|1
1611307970000|2021-01-22 09:32:50|5528.6|5525.8|5527.8|5525|5528.6|5525.8|5527.8|5525|5
1611307980000|2021-01-22 09:33:00|5528.2|5525.4|5527.8|5525|5528.8|5526|5527.8|5525|15
1611307990000|2021-01-22 09:33:10|5527.2|5524.4|5526.8|5524|5527.2|5524.4|5526.8|5524|4
1611308000000|2021-01-22 09:33:20|5525.8|5523|5526.8|5524|5526.8|5524|5525.8|5523|50
1611308010000|2021-01-22 09:33:30|5527.3|5524.5|5527.3|5524.5|5527.3|5524.5|5527.3|5524.5|2
1611308020000|2021-01-22 09:33:40|5527.2|5524.4|5527.2|5524.4|5527.3|5524.5|5527.2|5524.4|1
1611308030000|2021-01-22 09:33:50|5527.3|5524.5|5527.3|5524.5|5527.3|5524.5|5527.2|5524.4|0
1611308040000|2021-01-22 09:34:00|5527.7|5524.9|5527.3|5524.5|5527.8|5525|5527.3|5524.5|5
1611308050000|2021-01-22 09:34:10|5526.8|5524|5527.8|5525|5527.8|5525|5526.8|5524|21
1611308060000|2021-01-22 09:34:20|5526.8|5524|5526.6|5523.8|5526.8|5524|5526.6|5523.8|4
1611308070000|2021-01-22 09:34:30|5525.8|5523|5525.8|5523|5525.8|5523|5525.8|5523|0
1611308080000|2021-01-22 09:34:40|5526.2|5523.4|5526.2|5523.4|5526.2|5523.4|5526.2|5523.4|2
1611308090000|2021-01-22 09:34:50|5525.8|5523|5525.8|5523|5525.8|5523|5524.2|5521.4|6
1611308100000|2021-01-22 09:35:00|5526.7|5523.9|5527.2|5524.4|5527.3|5524.5|5525.8|5523|2
1611308110000|2021-01-22 09:35:10|5526.8|5524|5525.8|5523|5526.8|5524|5525.8|5523|6
1611308120000|2021-01-22 09:35:20|5525.7|5522.9|5525.3|5522.5|5525.7|5522.9|5525.2|5522.4|4
1611308130000|2021-01-22 09:35:30|5525.2|5522.4|5525.2|5522.4|5525.8|5523|5524.8|5522|6
1611308140000|2021-01-22 09:35:40|5525.3|5522.5|5527.8|5525|5527.8|5525|5524.7|5521.9|66
1611308150000|2021-01-22 09:35:50|5527.6|5524.8|5526.7|5523.9|5527.6|5524.8|5525.8|5523|12
1611308160000|2021-01-22 09:36:00|5526.8|5524|5527.2|5524.4|5527.3|5524.5|5526.7|5523.9|4
1611308170000|2021-01-22 09:36:10|5526.7|5523.9|5526.8|5524|5526.8|5524|5526.7|5523.9|0
1611308180000|2021-01-22 09:36:20|5527.3|5524.5|5527.3|5524.5|5527.3|5524.5|5526.9|5524.1|0
1611308190000|2021-01-22 09:36:30|5526.8|5524|5527.8|5525|5527.8|5525|5526.8|5524|0
1611308200000|2021-01-22 09:36:40|5528.2|5525.4|5528.2|5525.4|5528.2|5525.4|5528.2|5525.4|0
1611308210000|2021-01-22 09:36:50|5528.6|5525.8|5529.6|5526.8|5529.8|5527|5528.6|5525.8|5
1611308220000|2021-01-22 09:37:00|5528.8|5526|5527.6|5524.8|5528.8|5526|5527.6|5524.8|12
1611308230000|2021-01-22 09:37:10|5527.7|5524.9|5527.7|5524.9|5527.8|5525|5527.7|5524.9|5
1611308240000|2021-01-22 09:37:20|5527.6|5524.8|5525.8|5523|5527.8|5525|5525.7|5522.9|6
1611308250000|2021-01-22 09:37:30|5526.6|5523.8|5527.3|5524.5|5527.3|5524.5|5526.6|5523.8|4
1611308260000|2021-01-22 09:37:40|5527.6|5524.8|5526.6|5523.8|5527.6|5524.8|5526.6|5523.8|1
1611308270000|2021-01-22 09:37:50|5525.8|5523|5525.8|5523|5525.8|5523|5525.8|5523|1
1611308280000|2021-01-22 09:38:00|5526.6|5523.8|5526.7|5523.9|5527.8|5525|5526.6|5523.8|7
1611308290000|2021-01-22 09:38:10|5526.2|5523.4|5524.7|5521.9|5526.2|5523.4|5524.3|5521.5|3
1611308300000|2021-01-22 09:38:20|5524.8|5522|5526.7|5523.9|5526.7|5523.9|5524.7|5521.9|3
1611308310000|2021-01-22 09:38:30|5526.3|5523.5|5527.2|5524.4|5527.7|5524.9|5526.3|5523.5|1
1611308320000|2021-01-22 09:38:40|5526.8|5524|5527.2|5524.4|5527.7|5524.9|5526.8|5524|9
1611308330000|2021-01-22 09:38:50|5526.6|5523.8|5527.8|5525|5527.8|5525|5526.3|5523.5|11
1611308340000|2021-01-22 09:39:00|5528.3|5525.5|5528.3|5525.5|5528.3|5525.5|5527.8|5525|3
1611308350000|2021-01-22 09:39:10|5528.6|5525.8|5527.6|5524.8|5528.7|5525.9|5527.6|5524.8|3
1611308360000|2021-01-22 09:39:20|5527.2|5524.4|5527.7|5524.9|5527.7|5524.9|5526.6|5523.8|8
1611308370000|2021-01-22 09:39:30|5527.8|5525|5529.7|5526.9|5529.7|5526.9|5527.7|5524.9|2
1611308380000|2021-01-22 09:39:40|5529.6|5526.8|5529.2|5526.4|5529.7|5526.9|5529.2|5526.4|0
1611308390000|2021-01-22 09:39:50|5528.8|5526|5528.8|5526|5528.8|5526|5528.7|5525.9|2
1611308400000|2021-01-22 09:40:00|5528.7|5525.9|5528.2|5525.4|5528.8|5526|5528.2|5525.4|1
1611308410000|2021-01-22 09:40:10|5528.3|5525.5|5528.3|5525.5|5528.3|5525.5|5528.3|5525.5|0
1611308420000|2021-01-22 09:40:20|5528.6|5525.8|5526.7|5523.9|5528.6|5525.8|5526.7|5523.9|6
1611308430000|2021-01-22 09:40:30|5526.6|5523.8|5527.6|5524.8|5527.6|5524.8|5526.6|5523.8|1
1611308440000|2021-01-22 09:40:40|5527.7|5524.9|5526.8|5524|5527.7|5524.9|5526.7|5523.9|1
1611308450000|2021-01-22 09:40:50|5527.2|5524.4|5527.3|5524.5|5527.3|5524.5|5526.7|5523.9|2
1611308460000|2021-01-22 09:41:00|5527.7|5524.9|5526.7|5523.9|5527.7|5524.9|5526.6|5523.8|4
1611308470000|2021-01-22 09:41:10|5527.6|5524.8|5527.7|5524.9|5527.8|5525|5527.6|5524.8|5
1611308480000|2021-01-22 09:41:20|5527.8|5525|5527.8|5525|5527.8|5525|5527.6|5524.8|3
1611308490000|2021-01-22 09:41:30|5528.2|5525.4|5528.6|5525.8|5528.7|5525.9|5527.7|5524.9|1
1611308500000|2021-01-22 09:41:40|5527.8|5525|5529.7|5526.9|5529.7|5526.9|5527.8|5525|12
1611308510000|2021-01-22 09:41:50|5528.8|5526|5528.6|5525.8|5528.8|5526|5528.6|5525.8|4
1611308520000|2021-01-22 09:42:00|5528.7|5525.9|5527.8|5525|5528.7|5525.9|5527.2|5524.4|23
1611308530000|2021-01-22 09:42:10|5528.2|5525.4|5528.6|5525.8|5528.8|5526|5528.2|5525.4|53
1611308540000|2021-01-22 09:42:20|5528.3|5525.5|5527.7|5524.9|5528.3|5525.5|5527.7|5524.9|9
1611308550000|2021-01-22 09:42:30|5527.6|5524.8|5526.8|5524|5528.2|5525.4|5526.7|5523.9|20
1611308560000|2021-01-22 09:42:40|5527.2|5524.4|5527.1|5524.3|5527.2|5524.4|5526.8|5524|3
1611308570000|2021-01-22 09:42:50|||||||||1
1611308580000|2021-01-22 09:43:00|5527.6|5524.8|5526.8|5524|5527.6|5524.8|5526.6|5523.8|1
1611308590000|2021-01-22 09:43:10|5527.3|5524.5|5527.7|5524.9|5527.8|5525|5527.2|5524.4|4
1611308600000|2021-01-22 09:43:20|5527.8|5525|5527.8|5525|5527.8|5525|5527.7|5524.9|3
1611308610000|2021-01-22 09:43:30|5527.7|5524.9|5524.8|5522|5527.7|5524.9|5524.8|5522|0
1611308620000|2021-01-22 09:43:40|5525.8|5523|5525.8|5523|5525.8|5523|5525.8|5523|18
1611308630000|2021-01-22 09:43:50|5526.7|5523.9|5525.7|5522.9|5526.7|5523.9|5525.7|5522.9|21
1611308640000|2021-01-22 09:44:00|5524.8|5522|5524.7|5521.9|5524.8|5522|5523.2|5520.4|6
1611308650000|2021-01-22 09:44:10|5524.2|5521.4|5524.2|5521.4|5524.8|5522|5524.2|5521.4|9
1611308660000|2021-01-22 09:44:20|5524.6|5521.8|5523.8|5521|5524.7|5521.9|5523.8|5521|2
1611308670000|2021-01-22 09:44:30|5523.6|5520.8|5519.6|5516.8|5523.6|5520.8|5519.6|5516.8|37
1611308680000|2021-01-22 09:44:40|5519.2|5516.4|5518.2|5515.4|5519.8|5517|5518.2|5515.4|18
1611308690000|2021-01-22 09:44:50|5517.6|5514.8|5514.3|5511.5|5517.6|5514.8|5514.2|5511.4|77
1611308700000|2021-01-22 09:45:00|5514.7|5511.9|5514.2|5511.4|5514.7|5511.9|5511.8|5509|303
1611308710000|2021-01-22 09:45:10|5513.8|5511|5514.3|5511.5|5514.3|5511.5|5513.8|5511|87
1611308720000|2021-01-22 09:45:20|5514.2|5511.4|5512.2|5509.4|5514.2|5511.4|5512.2|5509.4|45
1611308730000|2021-01-22 09:45:30|5511.8|5509|5510.8|5508|5511.8|5509|5510.8|5508|118
1611308740000|2021-01-22 09:45:40|5510.7|5507.9|5510.8|5508|5510.8|5508|5510.2|5507.4|29
1611308750000|2021-01-22 09:45:50|5510.7|5507.9|5511.2|5508.4|5511.2|5508.4|5509.8|5507|12
1611308760000|2021-01-22 09:46:00|5511.4|5508.6|5510.8|5508|5511.8|5509|5510.6|5507.8|25
1611308770000|2021-01-22 09:46:10|5511.2|5508.4|5511.8|5509|5511.8|5509|5511.2|5508.4|19
1611308780000|2021-01-22 09:46:20|5512.3|5509.5|5514.2|5511.4|5514.2|5511.4|5508.6|5505.8|622
1611308790000|2021-01-22 09:46:30|5514.6|5511.8|5512.6|5509.8|5514.8|5512|5512.6|5509.8|175
1611308800000|2021-01-22 09:46:40|5512.2|5509.4|5512.7|5509.9|5512.8|5510|5512.2|5509.4|24
1611308810000|2021-01-22 09:46:50|5512.8|5510|5514.2|5511.4|5515.1|5512.3|5512.7|5509.9|16
1611308820000|2021-01-22 09:47:00|5514.7|5511.9|5514.2|5511.4|5514.7|5511.9|5513|5510.2|572
1611308830000|2021-01-22 09:47:10|5513.6|5510.8|5515.1|5512.3|5515.2|5512.4|5513.6|5510.8|8
1611308840000|2021-01-22 09:47:20|5513.8|5511|5514.6|5511.8|5514.6|5511.8|5513.7|5510.9|3
1611308850000|2021-01-22 09:47:30|5513.6|5510.8|5513.6|5510.8|5513.8|5511|5512.8|5510|16
1611308860000|2021-01-22 09:47:40|5513.7|5510.9|5513.8|5511|5513.8|5511|5513.6|5510.8|0
1611308870000|2021-01-22 09:47:50|5514.8|5512|5516|5513.2|5516.2|5513.4|5514.8|5512|306
1611308880000|2021-01-22 09:48:00|5515.2|5512.4|5515.7|5512.9|5516.2|5513.4|5515.2|5512.4|66
1611308890000|2021-01-22 09:48:10|5515.6|5512.8|5514.6|5511.8|5515.6|5512.8|5513.8|5511|6
1611308900000|2021-01-22 09:48:20|5514.7|5511.9|5513.7|5510.9|5514.7|5511.9|5513.7|5510.9|4
1611308910000|2021-01-22 09:48:30|5512.8|5510|5513.2|5510.4|5513.7|5510.9|5512.8|5510|15
1611308920000|2021-01-22 09:48:40|5513.7|5510.9|5514.7|5511.9|5514.7|5511.9|5513.7|5510.9|22
1611308930000|2021-01-22 09:48:50|5514.6|5511.8|5514.6|5511.8|5515.1|5512.3|5513.7|5510.9|29
1611308940000|2021-01-22 09:49:00|5514.8|5512|5514.6|5511.8|5515.7|5512.9|5514.6|5511.8|9
1611308950000|2021-01-22 09:49:10|5513.8|5511|5513.8|5511|5514.2|5511.4|5513.6|5510.8|2
1611308960000|2021-01-22 09:49:20|5514.6|5511.8|5512.6|5509.8|5514.6|5511.8|5512.6|5509.8|3
1611308970000|2021-01-22 09:49:30|5513.2|5510.4|5513.7|5510.9|5513.7|5510.9|5512.6|5509.8|7
1611308980000|2021-01-22 09:49:40|5513.8|5511|5513.8|5511|5513.8|5511|5513.8|5511|0
1611308990000|2021-01-22 09:49:50|5514.6|5511.8|5514.6|5511.8|5514.8|5512|5514.2|5511.4|2
1611309000000|2021-01-22 09:50:00|5514.1|5511.3|5512.6|5509.8|5514.1|5511.3|5512.6|5509.8|21
1611309010000|2021-01-22 09:50:10|5513|5510.2|5512.7|5509.9|5513.2|5510.4|5512.7|5509.9|2
1611309020000|2021-01-22 09:50:20|5512.6|5509.8|5512.6|5509.8|5512.7|5509.9|5512.6|5509.8|1
1611309030000|2021-01-22 09:50:30|5512.7|5509.9|5512.6|5509.8|5512.8|5510|5512.6|5509.8|0
1611309040000|2021-01-22 09:50:40|5512.7|5509.9|5513.7|5510.9|5513.7|5510.9|5512.7|5509.9|2
1611309050000|2021-01-22 09:50:50|5513.6|5510.8|5512.8|5510|5513.6|5510.8|5512.7|5509.9|1
1611309060000|2021-01-22 09:51:00|5513.2|5510.4|5513.7|5510.9|5513.7|5510.9|5513.2|5510.4|7
1611309070000|2021-01-22 09:51:10|5513.8|5511|5513.8|5511|5514.6|5511.8|5513.8|5511|28
1611309080000|2021-01-22 09:51:20|5513.9|5511.1|5514.8|5512|5514.8|5512|5513.9|5511.1|11
1611309090000|2021-01-22 09:51:30|5514.7|5511.9|5514.7|5511.9|5515.2|5512.4|5514.7|5511.9|52
1611309100000|2021-01-22 09:51:40|5514.8|5512|5515.7|5512.9|5515.8|5513|5514.8|5512|3
1611309110000|2021-01-22 09:51:50|5515.6|5512.8|5515.8|5513|5515.8|5513|5515.2|5512.4|1
1611309120000|2021-01-22 09:52:00|5516.6|5513.8|5516.2|5513.4|5516.8|5514|5516.2|5513.4|7
1611309130000|2021-01-22 09:52:10|5515.6|5512.8|5514.7|5511.9|5515.6|5512.8|5514.7|5511.9|3
1611309140000|2021-01-22 09:52:20|5514.6|5511.8|5513.8|5511|5514.6|5511.8|5513.7|5510.9|0
1611309150000|2021-01-22 09:52:30|5513.7|5510.9|5513.8|5511|5513.8|5511|5513.2|5510.4|1
1611309160000|2021-01-22 09:52:40|5513.7|5510.9|5514.6|5511.8|5514.6|5511.8|5513.6|5510.8|5
1611309170000|2021-01-22 09:52:50|5514.8|5512|5515.6|5512.8|5515.6|5512.8|5514.7|5511.9|6
1611309180000|2021-01-22 09:53:00|||||||||2
1611309190000|2021-01-22 09:53:10|5514.6|5511.8|5515.2|5512.4|5515.2|5512.4|5514.6|5511.8|4
1611309200000|2021-01-22 09:53:20|5515.6|5512.8|5513.8|5511|5515.6|5512.8|5513.6|5510.8|19
1611309210000|2021-01-22 09:53:30|5514.2|5511.4|5514.2|5511.4|5514.2|5511.4|5513.6|5510.8|24
1611309220000|2021-01-22 09:53:40|5513.2|5510.4|5513.2|5510.4|5513.2|5510.4|5513.2|5510.4|2
1611309230000|2021-01-22 09:53:50|||||||||7
1611309240000|2021-01-22 09:54:00|5512.7|5509.9|5512.6|5509.8|5512.7|5509.9|5512.6|5509.8|8
1611309250000|2021-01-22 09:54:10|5511.8|5509|5511.8|5509|5511.8|5509|5511.2|5508.4|10
1611309260000|2021-01-22 09:54:20|5511.7|5508.9|5513.7|5510.9|5514.7|5511.9|5511.6|5508.8|28
1611309270000|2021-01-22 09:54:30|5513.6|5510.8|5513.6|5510.8|5513.6|5510.8|5513.6|5510.8|6
1611309280000|2021-01-22 09:54:40|5513.2|5510.4|5513.6|5510.8|5513.6|5510.8|5513.2|5510.4|103
1611309290000|2021-01-22 09:54:50|5513.2|5510.4|5512.7|5509.9|5513.2|5510.4|5512.6|5509.8|4
1611309300000|2021-01-22 09:55:00|5512.6|5509.8|5512.7|5509.9|5512.8|5510|5512.6|5509.8|7
1611309310000|2021-01-22 09:55:10|5512.6|5509.8|5512.7|5509.9|5512.8|5510|5512.6|5509.8|4
1611309320000|2021-01-22 09:55:20|5512.6|5509.8|5512.7|5509.9|5512.7|5509.9|5512.6|5509.8|1
1611309330000|2021-01-22 09:55:30|5511.2|5508.4|5511.8|5509|5511.8|5509|5511.2|5508.4|39
1611309340000|2021-01-22 09:55:40|5511.7|5508.9|5510.8|5508|5511.8|5509|5510.8|5508|2
1611309350000|2021-01-22 09:55:50|5511.6|5508.8|5511.2|5508.4|5511.7|5508.9|5511.2|5508.4|3
1611309360000|2021-01-22 09:56:00|5510.8|5508|5510.8|5508|5511.2|5508.4|5510.2|5507.4|21
1611309370000|2021-01-22 09:56:10|||||||||12
1611309380000|2021-01-22 09:56:20|5511.7|5508.9|5511.2|5508.4|5512.2|5509.4|5511.2|5508.4|42
1611309390000|2021-01-22 09:56:30|||||||||8
1611309400000|2021-01-22 09:56:40|||||||||1
1611309410000|2021-01-22 09:56:50|5510.8|5508|5510.8|5508|5510.8|5508|5510.8|5508|10
1611309420000|2021-01-22 09:57:00|5511.6|5508.8|5510.8|5508|5511.6|5508.8|5510.8|5508|159
1611309430000|2021-01-22 09:57:10|5509.4|5506.6|5508.7|5505.9|5509.4|5506.6|5508.2|5505.4|84
1611309440000|2021-01-22 09:57:20|5508.8|5506|5508.8|5506|5508.8|5506|5508.7|5505.9|0
1611309450000|2021-01-22 09:57:30|5509.6|5506.8|5509.2|5506.4|5509.6|5506.8|5507.8|5505|76
1611309460000|2021-01-22 09:57:40|5508.6|5505.8|5509.7|5506.9|5510.2|5507.4|5508.6|5505.8|67
1611309470000|2021-01-22 09:57:50|5509.6|5506.8|5507.8|5505|5509.7|5506.9|5507.7|5504.8|62
1611309480000|2021-01-22 09:58:00|5508.2|5505.4|5507.7|5504.9|5508.2|5505.4|5507.6|5504.8|40
1611309490000|2021-01-22 09:58:10|5507.6|5504.8|5507.8|5505|5507.8|5505|5507.6|5504.8|1
1611309500000|2021-01-22 09:58:20|5507.7|5504.9|5507.8|5505|5507.8|5505|5507.6|5504.8|12
1611309510000|2021-01-22 09:58:30|5507.7|5504.9|5506.8|5504|5507.7|5504.9|5506.6|5503.8|48
1611309520000|2021-01-22 09:58:40|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|2
1611309530000|2021-01-22 09:58:50|5507.6|5504.8|5507.7|5504.9|5507.8|5505|5506.8|5504|5
1611309540000|2021-01-22 09:59:00|5507.6|5504.8|5507.7|5504.9|5507.8|5505|5507.6|5504.8|16
1611309550000|2021-01-22 09:59:10|5507.8|5505|5507.8|5505|5507.8|5505|5507.8|5505|0
1611309560000|2021-01-22 09:59:20|5507.6|5504.8|5507.6|5504.8|5507.6|5504.8|5507.6|5504.8|2
1611309570000|2021-01-22 09:59:30|5506.8|5504|5506.8|5504|5506.8|5504|5506.7|5503.9|3
1611309580000|2021-01-22 09:59:40|5506.6|5503.8|5506.2|5503.4|5506.6|5503.8|5506.2|5503.4|17
1611309590000|2021-01-22 09:59:50|5506.8|5504|5507.7|5504.9|5507.7|5504.9|5506.7|5503.9|59
1611309600000|2021-01-22 10:00:00|5507.6|5504.8|5507.8|5505|5507.8|5505|5507.6|5504.8|14
1611309610000|2021-01-22 10:00:10|5507.7|5504.9|5506.2|5503.4|5507.7|5504.9|5506.2|5503.4|19
1611309620000|2021-01-22 10:00:20|5505.8|5503|5504.6|5501.8|5506.2|5503.4|5504.6|5501.8|149
1611309630000|2021-01-22 10:00:30|5503.8|5501|5503.2|5500.4|5503.8|5501|5502.8|5500|119
1611309640000|2021-01-22 10:00:40|5502.8|5500|5501.8|5499|5502.8|5500|5501.8|5499|137
1611309650000|2021-01-22 10:00:50|5501.6|5498.8|5501.7|5498.9|5501.8|5499|5501.2|5498.4|19
1611309660000|2021-01-22 10:01:00|5501.6|5498.8|5501.8|5499|5501.8|5499|5501.2|5498.4|87
1611309670000|2021-01-22 10:01:10|5501.7|5498.9|5501.7|5498.9|5501.7|5498.9|5501.2|5498.4|3
1611309680000|2021-01-22 10:01:20|5501.8|5499|5502.7|5499.9|5502.8|5500|5501.8|5499|28
1611309690000|2021-01-22 10:01:30|5502.3|5499.5|5502.3|5499.5|5502.8|5500|5501.9|5499.1|12
1611309700000|2021-01-22 10:01:40|5502.7|5499.9|5502.2|5499.4|5502.8|5500|5502.2|5499.4|6
1611309710000|2021-01-22 10:01:50|5502.6|5499.8|5502.8|5500|5502.8|5500|5502.6|5499.8|8
1611309720000|2021-01-22 10:02:00|||||||||3
1611309730000|2021-01-22 10:02:10|5502.7|5499.9|5502.2|5499.4|5502.7|5499.9|5501.8|5499|0
1611309740000|2021-01-22 10:02:20|5502.3|5499.5|5502.2|5499.4|5502.3|5499.5|5502.2|5499.4|10
1611309750000|2021-01-22 10:02:30|5501.8|5499|5501.8|5499|5501.8|5499|5501.6|5498.8|7
1611309760000|2021-01-22 10:02:40|5501.3|5498.5|5500.8|5498|5501.3|5498.5|5500.8|5498|3
1611309770000|2021-01-22 10:02:50|5499.8|5497|5498.8|5496|5499.8|5497|5498.8|5496|465
1611309780000|2021-01-22 10:03:00|5498.6|5495.8|5498.8|5496|5498.8|5496|5497.6|5494.8|163
1611309790000|2021-01-22 10:03:10|5498.7|5495.9|5498.8|5496|5498.8|5496|5498.7|5495.9|19
1611309800000|2021-01-22 10:03:20|5499.8|5497|5497.8|5495|5499.8|5497|5497.2|5494.4|80
1611309810000|2021-01-22 10:03:30|5497.7|5494.9|5496.8|5494|5497.8|5495|5496.8|5494|66
1611309820000|2021-01-22 10:03:40|5497.8|5495|5496.8|5494|5497.8|5495|5496.3|5493.5|64
1611309830000|2021-01-22 10:03:50|5496.7|5493.9|5498.8|5496|5498.8|5496|5496.7|5493.9|48
1611309840000|2021-01-22 10:04:00|5498.7|5495.9|5498.8|5496|5498.8|5496|5498.7|5495.9|17
1611309850000|2021-01-22 10:04:10|5499.8|5497|5499.7|5496.9|5500.8|5498|5498.8|5496|83
1611309860000|2021-01-22 10:04:20|5499.6|5496.8|5498.8|5496|5499.6|5496.8|5497.8|5495|21
1611309870000|2021-01-22 10:04:30|5498.7|5495.9|5498.8|5496|5498.8|5496|5498.6|5495.8|23
1611309880000|2021-01-22 10:04:40|5498.7|5495.9|5497.8|5495|5498.8|5496|5497.7|5494.9|42
1611309890000|2021-01-22 10:04:50|5498.2|5495.4|5497.7|5494.9|5498.2|5495.4|5497.2|5494.4|9
1611309900000|2021-01-22 10:05:00|5497.6|5494.8|5497.7|5494.9|5498.2|5495.4|5497.6|5494.8|62
1611309910000|2021-01-22 10:05:10|5497.8|5495|5498.6|5495.8|5498.6|5495.8|5497.8|5495|10
1611309920000|2021-01-22 10:05:20|5498.7|5495.9|5499.8|5497|5499.8|5497|5498.6|5495.8|12
1611309930000|2021-01-22 10:05:30|||||||||5
1611309940000|2021-01-22 10:05:40|5500.8|5498|5501.6|5498.8|5501.8|5499|5500.8|5498|21
1611309950000|2021-01-22 10:05:50|5501.7|5498.9|5501.6|5498.8|5501.8|5499|5501.6|5498.8|24
1611309960000|2021-01-22 10:06:00|5501.2|5498.4|5501.7|5498.9|5501.7|5498.9|5501.2|5498.4|4
1611309970000|2021-01-22 10:06:10|5501.8|5499|5502.8|5500|5502.8|5500|5501.6|5498.8|7
1611309980000|2021-01-22 10:06:20|||||||||10
1611309990000|2021-01-22 10:06:30|5503.8|5501|5502.6|5499.8|5503.8|5501|5501.8|5499|120
1611310000000|2021-01-22 10:06:40|5502.8|5500|5501.6|5498.8|5502.8|5500|5501.6|5498.8|16
1611310020000|2021-01-22 10:07:00|5500.8|5498|5499.6|5496.8|5501.2|5498.4|5499.6|5496.8|13
1611310030000|2021-01-22 10:07:10|||||||||2
1611310040000|2021-01-22 10:07:20|5499.8|5497|5500.8|5498|5500.8|5498|5499.8|5497|36
1611310050000|2021-01-22 10:07:30|5500.6|5497.8|5501.6|5498.8|5501.6|5498.8|5500.6|5497.8|12
1611310060000|2021-01-22 10:07:40|||||||||10
1611310070000|2021-01-22 10:07:50|5501.8|5499|5502.6|5499.8|5502.6|5499.8|5501.7|5498.9|5
1611310080000|2021-01-22 10:08:00|5502.2|5499.4|5501.6|5498.8|5502.2|5499.4|5501.6|5498.8|13
1611310090000|2021-01-22 10:08:10|5501.8|5499|5501.8|5499|5501.8|5499|5501.8|5499|12
1611310100000|2021-01-22 10:08:20|5502.2|5499.4|5502.8|5500|5502.8|5500|5502.2|5499.4|36
1611310110000|2021-01-22 10:08:30|5503.2|5500.4|5501.7|5498.9|5503.2|5500.4|5501.6|5498.8|23
1611310120000|2021-01-22 10:08:40|5501.8|5499|5502.6|5499.8|5502.6|5499.8|5501.8|5499|9
1611310130000|2021-01-22 10:08:50|5502.2|5499.4|5502.6|5499.8|5502.6|5499.8|5502.2|5499.4|28
1611310140000|2021-01-22 10:09:00|5502.2|5499.4|5500.6|5497.8|5502.2|5499.4|5500.6|5497.8|20
1611310150000|2021-01-22 10:09:10|5500.7|5497.9|5504.7|5501.9|5504.8|5502|5500.7|5497.9|113
1611310160000|2021-01-22 10:09:20|5504.2|5501.4|5503.8|5501|5504.6|5501.8|5503.6|5500.8|7
1611310170000|2021-01-22 10:09:30|5504.2|5501.4|5504.6|5501.8|5504.8|5502|5504.2|5501.4|21
1611310180000|2021-01-22 10:09:40|5503.8|5501|5504.8|5502|5504.8|5502|5503.8|5501|75
1611310190000|2021-01-22 10:09:50|5505.2|5502.4|5504.8|5502|5505.2|5502.4|5504.6|5501.8|24
1611310200000|2021-01-22 10:10:00|5505.2|5502.4|5503.8|5501|5505.7|5502.9|5503.6|5500.8|16
1611310210000|2021-01-22 10:10:10|5503.6|5500.8|5502.8|5500|5503.6|5500.8|5502.7|5499.9|3
1611310220000|2021-01-22 10:10:20|5503.6|5500.8|5504.7|5501.9|5504.7|5501.9|5503.6|5500.8|52
1611310230000|2021-01-22 10:10:30|5504.6|5501.8|5503.6|5500.8|5504.6|5501.8|5503.6|5500.8|14
1611310240000|2021-01-22 10:10:40|5503.8|5501|5503.7|5500.9|5503.8|5501|5503.7|5500.9|3
1611310250000|2021-01-22 10:10:50|5503.2|5500.4|5503.6|5500.8|5503.7|5500.9|5502.8|5500|6
1611310260000|2021-01-22 10:11:00|5503.8|5501|5504.8|5502|5504.8|5502|5503.6|5500.8|7
1611310270000|2021-01-22 10:11:10|5505.4|5502.6|5505.7|5502.9|5505.8|5503|5505.2|5502.4|5
1611310280000|2021-01-22 10:11:20|5505.6|5502.8|5503.8|5501|5505.8|5503|5503.7|5500.9|20
1611310290000|2021-01-22 10:11:30|5503.7|5500.9|5503.6|5500.8|5503.8|5501|5503.6|5500.8|104
1611310300000|2021-01-22 10:11:40|5503.2|5500.4|5503.2|5500.4|5503.2|5500.4|5503.2|5500.4|1
1611310320000|2021-01-22 10:12:00|5502.8|5500|5500.7|5497.9|5502.8|5500|5499.7|5496.9|67
1611310330000|2021-01-22 10:12:10|5500.8|5498|5501.7|5498.9|5501.7|5498.9|5500.8|5498|25
1611310340000|2021-01-22 10:12:20|5501.6|5498.8|5501.7|5498.9|5501.7|5498.9|5501.6|5498.8|13
1611310350000|2021-01-22 10:12:30|5501.2|5498.4|5501.8|5499|5501.8|5499|5501.2|5498.4|1
1611310360000|2021-01-22 10:12:40|5501.7|5498.9|5501.8|5499|5501.8|5499|5501.7|5498.9|0
1611310370000|2021-01-22 10:12:50|5501.7|5498.9|5501.2|5498.4|5501.8|5499|5501.2|5498.4|1
1611310380000|2021-01-22 10:13:00|5500.8|5498|5499.2|5496.4|5500.8|5498|5498.2|5495.4|49
1611310390000|2021-01-22 10:13:10|5499.8|5497|5500.2|5497.4|5500.2|5497.4|5499.8|5497|2
1611310400000|2021-01-22 10:13:20|5500.6|5497.8|5501.2|5498.4|5501.2|5498.4|5500.2|5497.4|40
1611310410000|2021-01-22 10:13:30|5500.8|5498|5500.8|5498|5500.8|5498|5500.6|5497.8|3
1611310420000|2021-01-22 10:13:40|||||||||1
1611310430000|2021-01-22 10:13:50|5500.7|5497.9|5500.7|5497.9|5500.7|5497.9|5500.7|5497.9|2
1611310440000|2021-01-22 10:14:00|5500.6|5497.8|5500.7|5497.9|5500.7|5497.9|5500.3|5497.5|1
1611310450000|2021-01-22 10:14:10|5500.8|5498|5500.8|5498|5500.8|5498|5500.2|5497.4|1
1611310460000|2021-01-22 10:14:20|5501.8|5499|5502.6|5499.8|5502.6|5499.8|5501.8|5499|5
1611310470000|2021-01-22 10:14:30|5502.2|5499.4|5502.2|5499.4|5502.2|5499.4|5502.2|5499.4|0
1611310480000|2021-01-22 10:14:40|5501.8|5499|5501.8|5499|5501.8|5499|5501.2|5498.4|3
1611310490000|2021-01-22 10:14:50|5502.2|5499.4|5502.7|5499.9|5502.7|5499.9|5502.2|5499.4|2
1611310500000|2021-01-22 10:15:00|5502.6|5499.8|5501.8|5499|5502.6|5499.8|5501.8|5499|15
1611310510000|2021-01-22 10:15:10|5501.6|5498.8|5502.2|5499.4|5502.2|5499.4|5501.6|5498.8|7
1611310520000|2021-01-22 10:15:20|5502.6|5499.8|5502.2|5499.4|5502.8|5500|5502.2|5499.4|3
1611310530000|2021-01-22 10:15:30|5501.8|5499|5501.8|5499|5501.8|5499|5501.7|5498.9|3
1611310540000|2021-01-22 10:15:40|5501.7|5498.9|5501.6|5498.8|5502.6|5499.8|5501.6|5498.8|25
1611310550000|2021-01-22 10:15:50|5500.8|5498|5500.8|5498|5500.8|5498|5500.6|5497.8|13
1611310560000|2021-01-22 10:16:00|5500.7|5497.9|5500.6|5497.8|5500.8|5498|5500.6|5497.8|3
1611310570000|2021-01-22 10:16:10|5500.7|5497.9|5500.6|5497.8|5500.7|5497.9|5500.6|5497.8|0
1611310580000|2021-01-22 10:16:20|5500.2|5497.4|5499.2|5496.4|5500.2|5497.4|5499.2|5496.4|8
1611310590000|2021-01-22 10:16:30|5498.8|5496|5500.6|5497.8|5500.6|5497.8|5498.8|5496|19
1611310600000|2021-01-22 10:16:40|5499.8|5497|5499.8|5497|5499.8|5497|5499.7|5496.9|1
1611310610000|2021-01-22 10:16:50|5500.2|5497.4|5500.8|5498|5500.8|5498|5500.2|5497.4|14
1611310620000|2021-01-22 10:17:00|5501.2|5498.4|5500.6|5497.8|5501.2|5498.4|5500.6|5497.8|3
1611310630000|2021-01-22 10:17:10|5499.7|5496.9|5500.2|5497.4|5500.2|5497.4|5499.6|5496.8|5
1611310650000|2021-01-22 10:17:30|5499.8|5497|5499.2|5496.4|5499.8|5497|5499.2|5496.4|4
1611310660000|2021-01-22 10:17:40|5499.7|5496.9|5499.2|5496.4|5499.8|5497|5499.2|5496.4|8
1611310670000|2021-01-22 10:17:50|||||||||1
1611310680000|2021-01-22 10:18:00|5499.7|5496.9|5498.8|5496|5499.7|5496.9|5498.8|5496|8
1611310690000|2021-01-22 10:18:10|5499.8|5497|5499.8|5497|5499.8|5497|5499.8|5497|3
1611310700000|2021-01-22 10:18:20|||||||||1
1611310710000|2021-01-22 10:18:30|5499.6|5496.8|5498.8|5496|5499.6|5496.8|5498.8|5496|13
1611310720000|2021-01-22 10:18:40|||||||||28
1611310730000|2021-01-22 10:18:50|5497.8|5495|5497.2|5494.4|5497.8|5495|5497.2|5494.4|19
1611310740000|2021-01-22 10:19:00|5496.8|5494|5496.7|5493.9|5496.8|5494|5496.6|5493.8|18
1611310750000|2021-01-22 10:19:10|5495.6|5492.8|5495.6|5492.8|5495.6|5492.8|5495.6|5492.8|93
1611310760000|2021-01-22 10:19:20|5496.7|5493.9|5496.7|5493.9|5496.8|5494|5496.6|5493.8|29
1611310770000|2021-01-22 10:19:30|5496.1|5493.3|5495.8|5493|5496.1|5493.3|5495.8|5493|31
1611310780000|2021-01-22 10:19:40|5495.7|5492.9|5496.8|5494|5496.8|5494|5495.6|5492.8|17
1611310790000|2021-01-22 10:19:50|5497.2|5494.4|5495.8|5493|5497.2|5494.4|5495.8|5493|29
1611310800000|2021-01-22 10:20:00|5495.7|5492.9|5496.2|5493.4|5496.8|5494|5495.2|5492.4|7
1611310810000|2021-01-22 10:20:10|5495.8|5493|5495.8|5493|5496.3|5493.5|5495.6|5492.8|72
1611310820000|2021-01-22 10:20:20|5496.2|5493.4|5495.8|5493|5496.2|5493.4|5495.6|5492.8|37
1611310830000|2021-01-22 10:20:30|5496.2|5493.4|5495.7|5492.9|5496.2|5493.4|5495.6|5492.8|31
1611310840000|2021-01-22 10:20:40|5495.6|5492.8|5494.8|5492|5495.6|5492.8|5494.8|5492|60
1611310850000|2021-01-22 10:20:50|5495.2|5492.4|5495.2|5492.4|5495.2|5492.4|5495.2|5492.4|8
1611310860000|2021-01-22 10:21:00|5495.3|5492.5|5495.7|5492.9|5495.8|5493|5495.2|5492.4|5
1611310870000|2021-01-22 10:21:10|5495.8|5493|5495.3|5492.5|5495.8|5493|5495.2|5492.4|17
1611310880000|2021-01-22 10:21:20|5495.8|5493|5495.2|5492.4|5495.8|5493|5495.2|5492.4|0
1611310890000|2021-01-22 10:21:30|5495.3|5492.5|5494.8|5492|5495.7|5492.9|5494.8|5492|74
1611310900000|2021-01-22 10:21:40|||||||||8
1611310910000|2021-01-22 10:21:50|5493.9|5491.1|5492.8|5490|5493.9|5491.1|5492.6|5489.8|569
1611310920000|2021-01-22 10:22:00|5492.7|5489.9|5492.6|5489.8|5493.2|5490.4|5492.6|5489.8|590
1611310930000|2021-01-22 10:22:10|5492.7|5489.9|5493.7|5490.9|5493.8|5491|5492.7|5489.9|74
1611310940000|2021-01-22 10:22:20|5493.6|5490.8|5495|5492.2|5495.2|5492.4|5493.6|5490.8|21
1611310950000|2021-01-22 10:22:30|5494.6|5491.8|5491.7|5488.9|5494.8|5492|5491.6|5488.8|374
1611310960000|2021-01-22 10:22:40|5491.6|5488.8|5488.6|5485.8|5491.6|5488.8|5486.8|5484|474
1611310970000|2021-01-22 10:22:50|5488.7|5485.9|5486.8|5484|5488.8|5486|5486.7|5483.9|74
1611310980000|2021-01-22 10:23:00|5486.7|5483.9|5486.7|5483.9|5486.8|5484|5486.6|5483.8|47
1611310990000|2021-01-22 10:23:10|5486.8|5484|5485.8|5483|5486.8|5484|5485.6|5482.8|33
1611311000000|2021-01-22 10:23:20|5486.2|5483.4|5484.8|5482|5486.2|5483.4|5484.7|5481.9|81
1611311010000|2021-01-22 10:23:30|5485.2|5482.4|5485.2|5482.4|5485.2|5482.4|5482.8|5480|374
1611311020000|2021-01-22 10:23:40|5485.7|5482.9|5488.6|5485.8|5488.8|5486|5485.7|5482.9|66
1611311030000|2021-01-22 10:23:50|5488.2|5485.4|5487.7|5484.9|5488.2|5485.4|5487.7|5484.9|47
1611311040000|2021-01-22 10:24:00|5487.8|5485|5487.6|5484.8|5488.2|5485.4|5487.6|5484.8|3
1611311050000|2021-01-22 10:24:10|5486.6|5483.8|5487.2|5484.4|5487.6|5484.8|5486.6|5483.8|29
1611311060000|2021-01-22 10:24:20|5486.7|5483.9|5487.6|5484.8|5487.6|5484.8|5486.7|5483.9|50
1611311070000|2021-01-22 10:24:30|5486.8|5484|5487.6|5484.8|5487.6|5484.8|5486.8|5484|12
1611311090000|2021-01-22 10:24:50|5487.7|5484.9|5490.6|5487.8|5490.8|5488|5487.7|5484.9|179
1611311100000|2021-01-22 10:25:00|5490.2|5487.4|5490.8|5488|5491.8|5489|5490.2|5487.4|33
1611311110000|2021-01-22 10:25:10|5490.6|5487.8|5492.2|5489.4|5492.2|5489.4|5490.2|5487.4|11
1611311120000|2021-01-22 10:25:20|5491.8|5489|5491.6|5488.8|5491.8|5489|5491.2|5488.4|38
1611311130000|2021-01-22 10:25:30|5491.7|5488.9|5491.8|5489|5492.2|5489.4|5491.7|5488.9|15
1611311140000|2021-01-22 10:25:40|5491.9|5489.1|5492.7|5489.9|5492.8|5490|5491.9|5489.1|10
1611311150000|2021-01-22 10:25:50|5492.8|5490|5492.2|5489.4|5492.8|5490|5491.8|5489|106
1611311160000|2021-01-22 10:26:00|5491.8|5489|5493.8|5491|5493.8|5491|5491.8|5489|40
1611311170000|2021-01-22 10:26:10|5494.8|5492|5492.7|5489.9|5495.3|5492.5|5492.2|5489.4|54
1611311180000|2021-01-22 10:26:20|5492.6|5489.8|5492.6|5489.8|5492.7|5489.9|5492.2|5489.4|16
1611311190000|2021-01-22 10:26:30|5492.2|5489.4|5492.6|5489.8|5492.6|5489.8|5492.2|5489.4|1
1611311200000|2021-01-22 10:26:40|5492.2|5489.4|5494.7|5491.9|5494.7|5491.9|5492.2|5489.4|12
1611311210000|2021-01-22 10:26:50|5494.8|5492|5495.2|5492.4|5495.2|5492.4|5494.7|5491.9|3
1611311220000|2021-01-22 10:27:00|5494.8|5492|5495.2|5492.4|5495.8|5493|5494.8|5492|47
1611311230000|2021-01-22 10:27:10|5495.3|5492.5|5494.8|5492|5495.8|5493|5494.8|5492|8
1611311240000|2021-01-22 10:27:20|5495.2|5492.4|5495.2|5492.4|5495.3|5492.5|5495.2|5492.4|2
1611311250000|2021-01-22 10:27:30|5494.8|5492|5494.2|5491.4|5494.8|5492|5494.2|5491.4|9
1611311260000|2021-01-22 10:27:40|5493.8|5491|5493.8|5491|5493.8|5491|5492.8|5490|8
1611311270000|2021-01-22 10:27:50|5493.7|5490.9|5492.3|5489.5|5493.8|5491|5492.3|5489.5|13
1611311280000|2021-01-22 10:28:00|5492.4|5489.6|5492.8|5490|5492.8|5490|5492.2|5489.4|3
1611311290000|2021-01-22 10:28:10|5492.7|5489.9|5492.8|5490|5492.8|5490|5491.8|5489|28
1611311310000|2021-01-22 10:28:30|5492.7|5489.9|5492.8|5490|5492.8|5490|5492.2|5489.4|3
1611311320000|2021-01-22 10:28:40|5492.7|5489.9|5492.7|5489.9|5492.7|5489.9|5492.7|5489.9|1
1611311330000|2021-01-22 10:28:50|5492.8|5490|5492.8|5490|5492.8|5490|5492.8|5490|0
1611311340000|2021-01-22 10:29:00|5492.9|5490.1|5492.8|5490|5493.8|5491|5492.8|5490|16
1611311350000|2021-01-22 10:29:10|5492.6|5489.8|5491.8|5489|5492.7|5489.9|5491.8|5489|1
1611311360000|2021-01-22 10:29:20|5492.3|5489.5|5492.3|5489.5|5492.3|5489.5|5492.3|5489.5|6
1611311370000|2021-01-22 10:29:30|5492.8|5490|5492.8|5490|5493.3|5490.5|5492.3|5489.5|4
1611311380000|2021-01-22 10:29:40|5492.7|5489.9|5492.8|5490|5492.8|5490|5492.3|5489.5|0
1611311390000|2021-01-22 10:29:50|5493.7|5490.9|5493.7|5490.9|5493.8|5491|5492.8|5490|28
1611311400000|2021-01-22 10:30:00|5493.3|5490.5|5492.2|5489.4|5493.3|5490.5|5492.2|5489.4|7
1611311410000|2021-01-22 10:30:10|5491.8|5489|5492.6|5489.8|5492.8|5490|5491.8|5489|41
1611311420000|2021-01-22 10:30:20|5492.3|5489.5|5492.7|5489.9|5492.7|5489.9|5492.2|5489.4|3
1611311430000|2021-01-22 10:30:30|5492.8|5490|5491.8|5489|5492.8|5490|5491.8|5489|79
1611311440000|2021-01-22 10:30:40|||||||||96
1611311450000|2021-01-22 10:30:50|||||||||13
1611311460000|2021-01-22 10:31:00|5490.8|5488|5487.8|5485|5490.8|5488|5487.6|5484.8|71
1611311470000|2021-01-22 10:31:10|5487.7|5484.9|5487.6|5484.8|5487.8|5485|5486.9|5484.1|15
1611311480000|2021-01-22 10:31:20|5487.8|5485|5487.8|5485|5487.8|5485|5487.7|5484.9|5
1611311490000|2021-01-22 10:31:30|5487.7|5484.9|5487.7|5484.9|5487.8|5485|5487.6|5484.8|66
1611311500000|2021-01-22 10:31:40|5487.8|5485|5487.8|5485|5487.8|5485|5487.6|5484.8|11
1611311510000|2021-01-22 10:31:50|5488.7|5485.9|5488.8|5486|5488.8|5486|5487.8|5485|16
1611311520000|2021-01-22 10:32:00|5488.7|5485.9|5488.8|5486|5488.8|5486|5488.7|5485.9|1
1611311530000|2021-01-22 10:32:10|5488.7|5485.9|5488.8|5486|5489.2|5486.4|5488.7|5485.9|1
1611311540000|2021-01-22 10:32:20|5488.6|5485.8|5488.8|5486|5488.8|5486|5487.8|5485|4
1611311550000|2021-01-22 10:32:30|5488.7|5485.9|5488.6|5485.8|5489.5|5486.7|5488.2|5485.4|7
1611311560000|2021-01-22 10:32:40|5488.7|5485.9|5487.8|5485|5488.7|5485.9|5487.2|5484.4|32
1611311570000|2021-01-22 10:32:50|5488.2|5485.4|5487.2|5484.4|5488.7|5485.9|5487.2|5484.4|29
1611311580000|2021-01-22 10:33:00|5487.6|5484.8|5484.8|5482|5487.6|5484.8|5484.2|5481.4|27
1611311590000|2021-01-22 10:33:10|5484.7|5481.9|5484.7|5481.9|5484.8|5482|5483.8|5481|63
1611311600000|2021-01-22 10:33:20|5484.8|5482|5483.7|5480.9|5485.2|5482.4|5483.7|5480.9|13
1611311610000|2021-01-22 10:33:30|5483.8|5481|5484.2|5481.4|5484.2|5481.4|5482.8|5480|57
1611311620000|2021-01-22 10:33:40|5483.8|5481|5483.2|5480.4|5483.8|5481|5482.2|5479.4|39
1611311630000|2021-01-22 10:33:50|5482.8|5480|5482.8|5480|5482.8|5480|5482.2|5479.4|65
1611311640000|2021-01-22 10:34:00|5482.7|5479.9|5482.7|5479.9|5482.7|5479.9|5482.2|5479.4|4
1611311650000|2021-01-22 10:34:10|5482.6|5479.8|5482.7|5479.9|5482.7|5479.9|5482.2|5479.4|62
1611311660000|2021-01-22 10:34:20|5482.8|5480|5483.6|5480.8|5483.6|5480.8|5482.7|5479.9|45
1611311670000|2021-01-22 10:34:30|5483.2|5480.4|5483.7|5480.9|5483.7|5480.9|5483.2|5480.4|7
1611311680000|2021-01-22 10:34:40|5482.8|5480|5482.8|5480|5482.8|5480|5482.2|5479.4|5
1611311690000|2021-01-22 10:34:50|5483.2|5480.4|5483.2|5480.4|5483.2|5480.4|5482.8|5480|26
1611311700000|2021-01-22 10:35:00|5482.8|5480|5483.2|5480.4|5483.8|5481|5482.6|5479.8|62
1611311710000|2021-01-22 10:35:10|5482.8|5480|5482.7|5479.9|5483.2|5480.4|5482.7|5479.9|21
1611311720000|2021-01-22 10:35:20|5482.6|5479.8|5482.6|5479.8|5482.7|5479.9|5481.8|5479|3
1611311730000|2021-01-22 10:35:30|5482.2|5479.4|5482.6|5479.8|5482.7|5479.9|5482.2|5479.4|1
1611311740000|2021-01-22 10:35:40|5482.2|5479.4|5482.7|5479.9|5482.7|5479.9|5482.2|5479.4|1
1611311750000|2021-01-22 10:35:50|5482.6|5479.8|5482.6|5479.8|5482.7|5479.9|5482.6|5479.8|0
1611311760000|2021-01-22 10:36:00|5482.2|5479.4|5482.8|5480|5482.8|5480|5482.2|5479.4|3
1611311770000|2021-01-22 10:36:10|5482.7|5479.9|5482.7|5479.9|5482.8|5480|5482.7|5479.9|17
1611311780000|2021-01-22 10:36:20|5482.6|5479.8|5482.6|5479.8|5482.6|5479.8|5482.6|5479.8|0
1611311790000|2021-01-22 10:36:30|5482.2|5479.4|5482.2|5479.4|5482.2|5479.4|5482.2|5479.4|0
1611311800000|2021-01-22 10:36:40|5482.4|5479.6|5482.8|5480|5482.8|5480|5482.4|5479.6|6
1611311810000|2021-01-22 10:36:50|5481.8|5479|5482.8|5480|5482.8|5480|5481.8|5479|61
1611311820000|2021-01-22 10:37:00|5482.6|5479.8|5482.6|5479.8|5482.6|5479.8|5482.6|5479.8|3
1611311830000|2021-01-22 10:37:10|5481.8|5479|5482.2|5479.4|5482.8|5480|5481.6|5478.8|16
1611311840000|2021-01-22 10:37:20|5481.8|5479|5481.8|5479|5481.8|5479|5481.8|5479|17
1611311850000|2021-01-22 10:37:30|5481.6|5478.8|5481.8|5479|5481.8|5479|5481.6|5478.8|3
1611311860000|2021-01-22 10:37:40|5482.4|5479.6|5484.6|5481.8|5484.8|5482|5482.4|5479.6|27
1611311870000|2021-01-22 10:37:50|5484.2|5481.4|5486.2|5483.4|5486.7|5483.9|5484.2|5481.4|36
1611311880000|2021-01-22 10:38:00|5485.8|5483|5484.8|5482|5485.8|5483|5483.8|5481|89
1611311890000|2021-01-22 10:38:10|5485.8|5483|5484.8|5482|5486.2|5483.4|5484.8|5482|22
1611311900000|2021-01-22 10:38:20|5484.7|5481.9|5483.8|5481|5484.7|5481.9|5483.6|5480.8|21
1611311910000|2021-01-22 10:38:30|5484.2|5481.4|5484.3|5481.5|5484.8|5482|5483.8|5481|112
1611311920000|2021-01-22 10:38:40|5484.8|5482|5483.8|5481|5484.8|5482|5483.8|5481|8
1611311930000|2021-01-22 10:38:50|5482.8|5480|5482.8|5480|5482.8|5480|5481.8|5479|72
1611311940000|2021-01-22 10:39:00|5483.8|5481|5483.3|5480.5|5483.8|5481|5482.8|5480|78
1611311950000|2021-01-22 10:39:10|5483.2|5480.4|5482.8|5480|5483.3|5480.5|5482.8|5480|74
1611311960000|2021-01-22 10:39:20|||||||||27
1611311970000|2021-01-22 10:39:30|5481.8|5479|5482.8|5480|5482.8|5480|5481.8|5479|11
1611311980000|2021-01-22 10:39:40|5483.6|5480.8|5484.8|5482|5484.8|5482|5482.8|5480|64
1611311990000|2021-01-22 10:39:50|5485.8|5483|5484.8|5482|5485.8|5483|5484.8|5482|53
1611312000000|2021-01-22 10:40:00|5484.7|5481.9|5484.8|5482|5484.8|5482|5483.8|5481|9
1611312010000|2021-01-22 10:40:10|5483.8|5481|5484.8|5482|5484.8|5482|5483.8|5481|50
1611312020000|2021-01-22 10:40:20|5484.6|5481.8|5485.2|5482.4|5485.8|5483|5484.2|5481.4|14
1611312030000|2021-01-22 10:40:30|5485.8|5483|5485.8|5483|5486.2|5483.4|5485.8|5483|14
1611312040000|2021-01-22 10:40:40|5486.2|5483.4|5487.8|5485|5487.8|5485|5486.2|5483.4|24
1611312050000|2021-01-22 10:40:50|5487.6|5484.8|5488.8|5486|5489.8|5487|5486.8|5484|35
1611312060000|2021-01-22 10:41:00|5489.8|5487|5487.3|5484.5|5489.8|5487|5486.8|5484|84
1611312070000|2021-01-22 10:41:10|5487.8|5485|5487.3|5484.5|5487.8|5485|5486.8|5484|2
1611312080000|2021-01-22 10:41:20|5486.8|5484|5486.8|5484|5486.8|5484|5486.8|5484|0
1611312090000|2021-01-22 10:41:30|5487.2|5484.4|5486.8|5484|5487.2|5484.4|5486.8|5484|17
1611312100000|2021-01-22 10:41:40|5487.6|5484.8|5486.8|5484|5487.6|5484.8|5486.8|5484|20
1611312110000|2021-01-22 10:41:50|5486.7|5483.9|5486.8|5484|5486.8|5484|5486.7|5483.9|2
1611312120000|2021-01-22 10:42:00|||||||||11
1611312130000|2021-01-22 10:42:10|5486.6|5483.8|5486.2|5483.4|5486.6|5483.8|5483.8|5481|191
1611312140000|2021-01-22 10:42:20|5485.8|5483|5485.6|5482.8|5485.8|5483|5485.6|5482.8|6
1611312150000|2021-01-22 10:42:30|5485.8|5483|5484.8|5482|5485.8|5483|5484.8|5482|9
1611312160000|2021-01-22 10:42:40|5485.2|5482.4|5482.6|5479.8|5485.2|5482.4|5482.6|5479.8|258
1611312170000|2021-01-22 10:42:50|5481.8|5479|5481.8|5479|5481.8|5479|5481.8|5479|2
1611312180000|2021-01-22 10:43:00|5482.6|5479.8|5482.2|5479.4|5482.6|5479.8|5481.8|5479|7
1611312190000|2021-01-22 10:43:10|5482.6|5479.8|5482.8|5480|5482.8|5480|5482.6|5479.8|16
1611312200000|2021-01-22 10:43:20|5482.7|5479.9|5481.8|5479|5482.7|5479.9|5481.8|5479|52
1611312210000|2021-01-22 10:43:30|||||||||17
1611312220000|2021-01-22 10:43:40|5481.6|5478.8|5479.7|5476.9|5481.7|5478.9|5479.6|5476.8|382
1611312230000|2021-01-22 10:43:50|5479.6|5476.8|5478.6|5475.8|5479.6|5476.8|5478.6|5475.8|772
1611312240000|2021-01-22 10:44:00|5478.4|5475.6|5476|5473.2|5478.4|5475.6|5475.4|5472.6|283
1611312250000|2021-01-22 10:44:10|5475.6|5472.8|5473.6|5470.8|5475.6|5472.8|5473.6|5470.8|270
1611312260000|2021-01-22 10:44:20|5473.7|5470.9|5473.6|5470.8|5474.6|5471.8|5473.6|5470.8|21
1611312270000|2021-01-22 10:44:30|5473.7|5470.9|5473.5|5470.7|5473.7|5470.9|5473.4|5470.6|27
1611312280000|2021-01-22 10:44:40|5473.4|5470.6|5475.6|5472.8|5475.6|5472.8|5473.4|5470.6|52
1611312290000|2021-01-22 10:44:50|5476|5473.2|5475.2|5472.4|5476.6|5473.8|5475.2|5472.4|121
1611312300000|2021-01-22 10:45:00|5474.8|5472|5475.2|5472.4|5475.2|5472.4|5473.6|5470.8|26
1611312310000|2021-01-22 10:45:10|5475.6|5472.8|5474.6|5471.8|5475.6|5472.8|5474.6|5471.8|13
1611312320000|2021-01-22 10:45:20|5474.7|5471.9|5475.1|5472.3|5475.2|5472.4|5474.6|5471.8|12
1611312330000|2021-01-22 10:45:30|5475|5472.2|5474.6|5471.8|5475.2|5472.4|5474.6|5471.8|12
1611312340000|2021-01-22 10:45:40|5474.7|5471.9|5473.6|5470.8|5474.7|5471.9|5473.6|5470.8|42
1611312350000|2021-01-22 10:45:50|5473.7|5470.9|5473.5|5470.7|5473.7|5470.9|5473.4|5470.6|81
1611312360000|2021-01-22 10:46:00|5473.6|5470.8|5473.6|5470.8|5473.6|5470.8|5473.4|5470.6|24
1611312370000|2021-01-22 10:46:10|5473.5|5470.7|5476.6|5473.8|5476.6|5473.8|5473.5|5470.7|13
1611312380000|2021-01-22 10:46:20|5476.7|5473.9|5477.6|5474.8|5479.6|5476.8|5476.7|5473.9|111
1611312390000|2021-01-22 10:46:30|5478.6|5475.8|5479.6|5476.8|5480.6|5477.8|5477.6|5474.8|172
1611312400000|2021-01-22 10:46:40|5480.1|5477.3|5479.6|5476.8|5480.6|5477.8|5479.6|5476.8|10
1611312410000|2021-01-22 10:46:50|5480|5477.2|5479.6|5476.8|5480|5477.2|5479.6|5476.8|15
1611312420000|2021-01-22 10:47:00|5479.4|5476.6|5478.8|5476|5479.4|5476.6|5478.6|5475.8|28
1611312430000|2021-01-22 10:47:10|5479.2|5476.4|5481.6|5478.8|5481.6|5478.8|5479.2|5476.4|47
1611312440000|2021-01-22 10:47:20|5482|5479.2|5483.6|5480.8|5483.6|5480.8|5482|5479.2|46
1611312450000|2021-01-22 10:47:30|5482.6|5479.8|5483.6|5480.8|5483.6|5480.8|5482|5479.2|73
1611312460000|2021-01-22 10:47:40|5483.1|5480.3|5483.1|5480.3|5483.5|5480.7|5482.6|5479.8|10
1611312470000|2021-01-22 10:47:50|5483|5480.2|5482.6|5479.8|5483|5480.2|5482.6|5479.8|0
1611312480000|2021-01-22 10:48:00|5483|5480.2|5482.6|5479.8|5483|5480.2|5482.6|5479.8|6
1611312490000|2021-01-22 10:48:10|5483|5480.2|5483.6|5480.8|5483.6|5480.8|5483|5480.2|14
1611312500000|2021-01-22 10:48:20|5484.4|5481.6|5484.5|5481.7|5485.6|5482.8|5484.4|5481.6|32
1611312510000|2021-01-22 10:48:30|5484.6|5481.8|5485|5482.2|5485.1|5482.3|5484.6|5481.8|7
1611312520000|2021-01-22 10:48:40|5484.1|5481.3|5484|5481.2|5484.6|5481.8|5484|5481.2|4
1611312530000|2021-01-22 10:48:50|5484.1|5481.3|5484.6|5481.8|5484.6|5481.8|5484.1|5481.3|4
1611312540000|2021-01-22 10:49:00|5485.6|5482.8|5486|5483.2|5486.6|5483.8|5485.6|5482.8|26
1611312550000|2021-01-22 10:49:10|5486.5|5483.7|5486|5483.2|5486.5|5483.7|5486|5483.2|3
1611312560000|2021-01-22 10:49:20|5485.6|5482.8|5484.6|5481.8|5485.6|5482.8|5484.4|5481.6|17
1611312570000|2021-01-22 10:49:30|5484.5|5481.7|5485.6|5482.8|5485.6|5482.8|5484.5|5481.7|16
1611312580000|2021-01-22 10:49:40|5486.4|5483.6|5486|5483.2|5486.5|5483.7|5486|5483.2|3
1611312600000|2021-01-22 10:50:00|5485.6|5482.8|5486.6|5483.8|5487.5|5484.7|5485.6|5482.8|131
1611312610000|2021-01-22 10:50:10|5486.7|5483.9|5486.2|5483.4|5487.6|5484.8|5485.6|5482.8|148
1611312620000|2021-01-22 10:50:20|5486.6|5483.8|5487|5484.2|5487.1|5484.3|5486|5483.2|6
1611312630000|2021-01-22 10:50:30|5486.6|5483.8|5487.6|5484.8|5487.6|5484.8|5486.6|5483.8|47
1611312640000|2021-01-22 10:50:40|||||||||77
1611312650000|2021-01-22 10:50:50|5487.2|5484.4|5487.6|5484.8|5487.6|5484.8|5487.2|5484.4|6
1611312660000|2021-01-22 10:51:00|5487.2|5484.4|5488.6|5485.8|5488.6|5485.8|5487.2|5484.4|40
1611312670000|2021-01-22 10:51:10|5487.7|5484.9|5487.7|5484.9|5487.8|5485|5487.2|5484.4|13
1611312680000|2021-01-22 10:51:20|5487.8|5485|5487.2|5484.4|5487.8|5485|5487.2|5484.4|2
1611312690000|2021-01-22 10:51:30|5486.7|5483.9|5487.2|5484.4|5487.2|5484.4|5486.6|5483.8|13
1611312700000|2021-01-22 10:51:40|5487.6|5484.8|5487.6|5484.8|5487.8|5485|5487.6|5484.8|1
1611312710000|2021-01-22 10:51:50|5487.2|5484.4|5486.7|5483.9|5487.2|5484.4|5486.7|5483.9|32
1611312720000|2021-01-22 10:52:00|5486.6|5483.8|5485.7|5482.9|5486.7|5483.9|5485.7|5482.9|20
1611312730000|2021-01-22 10:52:10|5485.6|5482.8|5485.7|5482.9|5485.7|5482.9|5485.6|5482.8|38
1611312740000|2021-01-22 10:52:20|5485.6|5482.8|5484|5481.2|5485.6|5482.8|5483.6|5480.8|30
1611312750000|2021-01-22 10:52:30|5484.1|5481.3|5483.5|5480.7|5484.1|5481.3|5483.5|5480.7|2
1611312760000|2021-01-22 10:52:40|5482.6|5479.8|5482.7|5479.9|5482.7|5479.9|5481.6|5478.8|41
1611312770000|2021-01-22 10:52:50|5482.6|5479.8|5484.1|5481.3|5484.2|5481.4|5482.6|5479.8|10
1611312780000|2021-01-22 10:53:00|5483.6|5480.8|5483.4|5480.6|5483.6|5480.8|5483.4|5480.6|1
1611312790000|2021-01-22 10:53:10|5482.6|5479.8|5481.6|5478.8|5482.6|5479.8|5480.6|5477.8|58
1611312800000|2021-01-22 10:53:20|5481.7|5478.9|5480.6|5477.8|5481.7|5478.9|5480.6|5477.8|87
1611312810000|2021-01-22 10:53:30|5481.1|5478.3|5480.6|5477.8|5481.1|5478.3|5480.6|5477.8|7
1611312820000|2021-01-22 10:53:40|5480.4|5477.6|5480.6|5477.8|5480.6|5477.8|5480.2|5477.4|19
1611312830000|2021-01-22 10:53:50|5479.6|5476.8|5474.5|5471.7|5479.6|5476.8|5474|5471.2|42
1611312840000|2021-01-22 10:54:00|5474.6|5471.8|5476.6|5473.8|5476.6|5473.8|5474.5|5471.7|109
1611312850000|2021-01-22 10:54:10|5476.7|5473.9|5477.5|5474.7|5478.4|5475.6|5476.7|5473.9|12
1611312860000|2021-01-22 10:54:20|5477|5474.2|5475.6|5472.8|5477|5474.2|5475.4|5472.6|19
1611312870000|2021-01-22 10:54:30|5475.5|5472.7|5477.6|5474.8|5477.6|5474.8|5475.5|5472.7|15
1611312880000|2021-01-22 10:54:40|5478|5475.2|5476.4|5473.6|5478|5475.2|5476.4|5473.6|40
1611312890000|2021-01-22 10:54:50|5475.6|5472.8|5476.4|5473.6|5476.6|5473.8|5475.5|5472.7|10
1611312900000|2021-01-22 10:55:00|5476|5473.2|5476.4|5473.6|5476.5|5473.7|5475.6|5472.8|11
1611312910000|2021-01-22 10:55:10|5476.2|5473.4|5478.6|5475.8|5479.1|5476.3|5476.2|5473.4|125
1611312920000|2021-01-22 10:55:20|5479.6|5476.8|5480.6|5477.8|5480.6|5477.8|5479|5476.2|100
1611312930000|2021-01-22 10:55:30|5481.6|5478.8|5481.6|5478.8|5481.6|5478.8|5481.1|5478.3|88
1611312940000|2021-01-22 10:55:40|5481.1|5478.3|5482.1|5479.3|5482.6|5479.8|5481.1|5478.3|53
1611312950000|2021-01-22 10:55:50|5482|5479.2|5481.2|5478.4|5482.6|5479.8|5481|5478.2|87
1611312960000|2021-01-22 10:56:00|5481.6|5478.8|5480.6|5477.8|5481.6|5478.8|5480.6|5477.8|10
1611312970000|2021-01-22 10:56:10|5480.5|5477.7|5481.5|5478.7|5481.6|5478.8|5480.5|5477.7|262
1611312980000|2021-01-22 10:56:20|5481|5478.2|5479.6|5476.8|5481|5478.2|5479.6|5476.8|22
1611312990000|2021-01-22 10:56:30|||||||||15
1611313000000|2021-01-22 10:56:40|5478.6|5475.8|5478.6|5475.8|5478.6|5475.8|5477.6|5474.8|23
1611313010000|2021-01-22 10:56:50|5478.2|5475.4|5479.6|5476.8|5479.6|5476.8|5478.1|5475.3|5
1611313020000|2021-01-22 10:57:00|5479|5476.2|5479|5476.2|5479.6|5476.8|5478.6|5475.8|6
1611313030000|2021-01-22 10:57:10|5478.6|5475.8|5478.6|5475.8|5478.6|5475.8|5478.5|5475.7|3
1611313040000|2021-01-22 10:57:20|5479.6|5476.8|5478.6|5475.8|5479.6|5476.8|5478.4|5475.6|74
1611313050000|2021-01-22 10:57:30|5478.4|5475.6|5478.5|5475.7|5478.6|5475.8|5478.1|5475.3|5
1611313060000|2021-01-22 10:57:40|5478.6|5475.8|5477.6|5474.8|5478.6|5475.8|5477.5|5474.7|1
1611313070000|2021-01-22 10:57:50|5478|5475.2|5478.5|5475.7|5478.5|5475.7|5478|5475.2|24
1611313080000|2021-01-22 10:58:00|5478|5475.2|5478|5475.2|5478|5475.2|5477.9|5475.1|11
1611313090000|2021-01-22 10:58:10|5478.1|5475.3|5478.1|5475.3|5478.1|5475.3|5478.1|5475.3|6
1611313100000|2021-01-22 10:58:20|5478|5475.2|5477.5|5474.7|5478|5475.2|5476.6|5473.8|44
1611313110000|2021-01-22 10:58:30|5477.6|5474.8|5477.1|5474.3|5477.6|5474.8|5476.6|5473.8|10
1611313120000|2021-01-22 10:58:40|5477|5474.2|5477|5474.2|5477.1|5474.3|5476.6|5473.8|3
1611313130000|2021-01-22 10:58:50|5476.7|5473.9|5477|5474.2|5477.1|5474.3|5476.7|5473.9|2
1611313140000|2021-01-22 10:59:00|5476.6|5473.8|5475.6|5472.8|5476.6|5473.8|5475.1|5472.3|15
1611313150000|2021-01-22 10:59:10|5475.7|5472.9|5477.6|5474.8|5477.6|5474.8|5475.7|5472.9|8
1611313160000|2021-01-22 10:59:20|5477.5|5474.7|5477.5|5474.7|5477.5|5474.7|5477.5|5474.7|74
1611313170000|2021-01-22 10:59:30|5477.6|5474.8|5476.6|5473.8|5477.6|5474.8|5476.6|5473.8|2
1611313180000|2021-01-22 10:59:40|5477.4|5474.6|5477.1|5474.3|5477.6|5474.8|5477.1|5474.3|11
1611313190000|2021-01-22 10:59:50|5476.6|5473.8|5476.5|5473.7|5476.6|5473.8|5476.5|5473.7|0
1611313200000|2021-01-22 11:00:00|5476.1|5473.3|5475.6|5472.8|5476.1|5473.3|5475|5472.2|29
1611313210000|2021-01-22 11:00:10|5476.5|5473.7|5478.6|5475.8|5478.6|5475.8|5476.5|5473.7|62
1611313220000|2021-01-22 11:00:20|5478.4|5475.6|5480.1|5477.3|5480.6|5477.8|5478|5475.2|22
1611313230000|2021-01-22 11:00:30|5480.6|5477.8|5480.1|5477.3|5480.6|5477.8|5479.6|5476.8|41
1611313240000|2021-01-22 11:00:40|5479|5476.2|5478.6|5475.8|5479.1|5476.3|5478.6|5475.8|16
1611313250000|2021-01-22 11:00:50|5477.6|5474.8|5477.6|5474.8|5477.6|5474.8|5477.1|5474.3|28
1611313260000|2021-01-22 11:01:00|5478.6|5475.8|5478.5|5475.7|5478.6|5475.8|5478.1|5475.3|6
1611313270000|2021-01-22 11:01:10|5478.6|5475.8|5478.1|5475.3|5478.6|5475.8|5478.1|5475.3|0
1611313280000|2021-01-22 11:01:20|5478.6|5475.8|5477.6|5474.8|5478.6|5475.8|5477.6|5474.8|0
1611313290000|2021-01-22 11:01:30|||||||||8
1611313300000|2021-01-22 11:01:40|5477.5|5474.7|5476.6|5473.8|5477.5|5474.7|5476.6|5473.8|4
1611313310000|2021-01-22 11:01:50|5477|5474.2|5476.6|5473.8|5477.5|5474.7|5476.6|5473.8|6
1611313320000|2021-01-22 11:02:00|5477.1|5474.3|5477.1|5474.3|5477.1|5474.3|5477.1|5474.3|0
1611313330000|2021-01-22 11:02:10|5476.6|5473.8|5476.6|5473.8|5477|5474.2|5476.6|5473.8|40
1611313340000|2021-01-22 11:02:20|5476.8|5474|5477.1|5474.3|5477.6|5474.8|5476.8|5474|7
1611313350000|2021-01-22 11:02:30|5476.6|5473.8|5477.6|5474.8|5477.6|5474.8|5476.6|5473.8|2
1611313360000|2021-01-22 11:02:40|5476.6|5473.8|5476.1|5473.3|5476.6|5473.8|5476|5473.2|9
1611313370000|2021-01-22 11:02:50|5476|5473.2|5475.6|5472.8|5476|5473.2|5475.5|5472.7|0
1611313380000|2021-01-22 11:03:00|5475.5|5472.7|5475.5|5472.7|5475.6|5472.8|5475.5|5472.7|1
1611313390000|2021-01-22 11:03:10|5475.6|5472.8|5475.6|5472.8|5475.6|5472.8|5475.5|5472.7|0
1611313400000|2021-01-22 11:03:20|5475.5|5472.7|5475.6|5472.8|5475.6|5472.8|5475.5|5472.7|1
1611313410000|2021-01-22 11:03:30|5476.6|5473.8|5476.6|5473.8|5476.6|5473.8|5476.6|5473.8|40
1611313420000|2021-01-22 11:03:40|5477.6|5474.8|5477.6|5474.8|5477.6|5474.8|5477.6|5474.8|26
1611313430000|2021-01-22 11:03:50|||||||||9
1611313440000|2021-01-22 11:04:00|5478.5|5475.7|5477.6|5474.8|5478.6|5475.8|5477.6|5474.8|66
1611313450000|2021-01-22 11:04:10|||||||||5
1611313460000|2021-01-22 11:04:20|5477.2|5474.4|5476.6|5473.8|5477.2|5474.4|5475.8|5473|45
1611313470000|2021-01-22 11:04:30|5476.7|5473.9|5476.6|5473.8|5476.8|5474|5476.6|5473.8|38
1611313480000|2021-01-22 11:04:40|5476.8|5474|5474.7|5471.9|5477.6|5474.8|5474.7|5471.9|61
1611313490000|2021-01-22 11:04:50|5474.8|5472|5475.7|5472.9|5475.7|5472.9|5474.8|5472|6
1611313500000|2021-01-22 11:05:00|5475.8|5473|5474.7|5471.9|5476.2|5473.4|5474.6|5471.8|62
1611313510000|2021-01-22 11:05:10|5475.6|5472.8|5474.6|5471.8|5475.6|5472.8|5474.5|5471.7|14
1611313520000|2021-01-22 11:05:20|5474.5|5471.7|5474.5|5471.7|5474.5|5471.7|5474.4|5471.6|3
1611313530000|2021-01-22 11:05:30|5474.6|5471.8|5475.5|5472.7|5475.6|5472.8|5474.6|5471.8|10
1611313540000|2021-01-22 11:05:40|5475.6|5472.8|5475.6|5472.8|5475.6|5472.8|5475.1|5472.3|1
1611313550000|2021-01-22 11:05:50|5475|5472.2|5474.6|5471.8|5475.5|5472.7|5474.5|5471.7|12
1611313560000|2021-01-22 11:06:00|5475.6|5472.8|5475.6|5472.8|5476.2|5473.4|5475.6|5472.8|3
1611313580000|2021-01-22 11:06:20|5475.7|5472.9|5474.8|5472|5475.7|5472.9|5474.7|5471.9|2
1611313590000|2021-01-22 11:06:30|5474.7|5471.9|5474.7|5471.9|5474.7|5471.9|5474.6|5471.8|1
1611313600000|2021-01-22 11:06:40|5474.6|5471.8|5474.7|5471.9|5474.7|5471.9|5474.6|5471.8|1
1611313610000|2021-01-22 11:06:50|5474.6|5471.8|5474.7|5471.9|5474.8|5472|5474.6|5471.8|0
1611313620000|2021-01-22 11:07:00|5474.8|5472|5474.8|5472|5474.8|5472|5474.7|5471.9|3
1611313630000|2021-01-22 11:07:10|5475.2|5472.4|5474.8|5472|5475.2|5472.4|5474.7|5471.9|8
1611313640000|2021-01-22 11:07:20|5474.7|5471.9|5474.6|5471.8|5474.7|5471.9|5474.6|5471.8|3
1611313650000|2021-01-22 11:07:30|5474.7|5471.9|5474.6|5471.8|5474.7|5471.9|5474.6|5471.8|3
1611313660000|2021-01-22 11:07:40|5474.7|5471.9|5474.6|5471.8|5474.7|5471.9|5474.6|5471.8|1
1611313670000|2021-01-22 11:07:50|5474.7|5471.9|5474.7|5471.9|5474.7|5471.9|5474.6|5471.8|2
1611313680000|2021-01-22 11:08:00|5474.6|5471.8|5475.6|5472.8|5475.7|5472.9|5474.6|5471.8|4
1611313690000|2021-01-22 11:08:10|5475.7|5472.9|5475.7|5472.9|5476.6|5473.8|5475.6|5472.8|11
1611313700000|2021-01-22 11:08:20|5475.6|5472.8|5475.7|5472.9|5475.7|5472.9|5475.6|5472.8|0
1611313710000|2021-01-22 11:08:30|5475.6|5472.8|5475.7|5472.9|5475.8|5473|5475.6|5472.8|3
1611313720000|2021-01-22 11:08:40|5475.6|5472.8|5475.6|5472.8|5475.7|5472.9|5475.6|5472.8|1
1611313730000|2021-01-22 11:08:50|5474.8|5472|5475.1|5472.3|5475.1|5472.3|5474.6|5471.8|59
1611313740000|2021-01-22 11:09:00|5474.7|5471.9|5474.6|5471.8|5475.1|5472.3|5474.6|5471.8|2
1611313750000|2021-01-22 11:09:10|5474.8|5472|5474.6|5471.8|5475.2|5472.4|5474.6|5471.8|14
1611313760000|2021-01-22 11:09:20|5474.7|5471.9|5474.6|5471.8|5474.7|5471.9|5474.6|5471.8|23
1611313770000|2021-01-22 11:09:30|||||||||8
1611313780000|2021-01-22 11:09:40|5475.6|5472.8|5474.6|5471.8|5475.6|5472.8|5474.6|5471.8|37
1611313790000|2021-01-22 11:09:50|5474.4|5471.6|5474.5|5471.7|5474.5|5471.7|5474.4|5471.6|17
1611313800000|2021-01-22 11:10:00|5474.4|5471.6|5473.4|5470.6|5474.5|5471.7|5473.4|5470.6|25
1611313810000|2021-01-22 11:10:10|5471.6|5468.8|5473.5|5470.7|5473.6|5470.8|5471.6|5468.8|122
1611313820000|2021-01-22 11:10:20|5473.6|5470.8|5473.4|5470.6|5473.6|5470.8|5473|5470.2|4
1611313830000|2021-01-22 11:10:30|5473.5|5470.7|5472.5|5469.7|5473.5|5470.7|5472.5|5469.7|5
1611313840000|2021-01-22 11:10:40|5472.4|5469.6|5471.6|5468.8|5472.4|5469.6|5471.6|5468.8|34
1611313850000|2021-01-22 11:10:50|5470.5|5467.7|5470.1|5467.3|5470.6|5467.8|5470|5467.2|89
1611313860000|2021-01-22 11:11:00|5470.6|5467.8|5471.2|5468.4|5471.5|5468.7|5469.6|5466.8|64
1611313870000|2021-01-22 11:11:10|5470.4|5467.6|5468.5|5465.7|5470.4|5467.6|5468.4|5465.6|34
1611313880000|2021-01-22 11:11:20|5468.4|5465.6|5470.5|5467.7|5470.5|5467.7|5467.6|5464.8|115
1611313890000|2021-01-22 11:11:30|5470.4|5467.6|5472|5469.2|5472|5469.2|5470.4|5467.6|22
1611313900000|2021-01-22 11:11:40|5472.1|5469.3|5471|5468.2|5472.6|5469.8|5471|5468.2|14
1611313910000|2021-01-22 11:11:50|5471.4|5468.6|5469|5466.2|5471.5|5468.7|5469|5466.2|22
1611313920000|2021-01-22 11:12:00|5468.6|5465.8|5469.6|5466.8|5470.6|5467.8|5468.6|5465.8|591
1611313930000|2021-01-22 11:12:10|5469.1|5466.3|5469.6|5466.8|5469.6|5466.8|5469.1|5466.3|4
1611313940000|2021-01-22 11:12:20|5469.5|5466.7|5469|5466.2|5469.5|5466.7|5469|5466.2|0
1611313950000|2021-01-22 11:12:30|5468.6|5465.8|5468.7|5465.9|5468.7|5465.9|5468.6|5465.8|1
1611313960000|2021-01-22 11:12:40|5469.6|5466.8|5469.6|5466.8|5470|5467.2|5469.6|5466.8|4
1611313970000|2021-01-22 11:12:50|5470.1|5467.3|5470.7|5467.9|5471.6|5468.8|5470.1|5467.3|206
1611313980000|2021-01-22 11:13:00|5470.6|5467.8|5471.7|5468.9|5471.7|5468.9|5470.6|5467.8|17
1611313990000|2021-01-22 11:13:10|5471.6|5468.8|5471.6|5468.8|5471.6|5468.8|5471.6|5468.8|3
1611314000000|2021-01-22 11:13:20|5471.7|5468.9|5471.7|5468.9|5471.7|5468.9|5471.7|5468.9|1
1611314010000|2021-01-22 11:13:30|5472.2|5469.4|5474.6|5471.8|5474.7|5471.9|5472.2|5469.4|23
1611314020000|2021-01-22 11:13:40|5474.7|5471.9|5472.7|5469.9|5474.7|5471.9|5472.2|5469.4|32
1611314030000|2021-01-22 11:13:50|5472.6|5469.8|5472.6|5469.8|5472.6|5469.8|5472.6|5469.8|2
1611314040000|2021-01-22 11:14:00|5471.7|5468.9|5471.7|5468.9|5471.7|5468.9|5471.7|5468.9|19
1611314050000|2021-01-22 11:14:10|5471.6|5468.8|5469.7|5466.9|5471.6|5468.8|5468.7|5465.9|24
1611314060000|2021-01-22 11:14:20|5470.2|5467.4|5471.6|5468.8|5471.7|5468.9|5470.2|5467.4|61
1611314070000|2021-01-22 11:14:30|5471.2|5468.4|5471.6|5468.8|5471.7|5468.9|5471.2|5468.4|10
1611314080000|2021-01-22 11:14:40|5471.7|5468.9|5471.6|5468.8|5471.7|5468.9|5470.7|5467.9|9
1611314090000|2021-01-22 11:14:50|5470.7|5467.9|5470.7|5467.9|5470.7|5467.9|5470.7|5467.9|0
1611314100000|2021-01-22 11:15:00|5470.6|5467.8|5469.2|5466.4|5470.7|5467.9|5468.7|5465.9|4
1611314110000|2021-01-22 11:15:10|5468.7|5465.9|5469.7|5466.9|5469.7|5466.9|5468.7|5465.9|3
1611314120000|2021-01-22 11:15:20|5469.2|5466.4|5469.2|5466.4|5469.2|5466.4|5469.2|5466.4|0
1611314130000|2021-01-22 11:15:30|5469.7|5466.9|5469.2|5466.4|5469.7|5466.9|5469.2|5466.4|0
1611314140000|2021-01-22 11:15:40|5468.7|5465.9|5469.2|5466.4|5469.2|5466.4|5468.7|5465.9|0
1611314150000|2021-01-22 11:15:50|5468.7|5465.9|5470.7|5467.9|5470.7|5467.9|5468.7|5465.9|4
1611314160000|2021-01-22 11:16:00|5470.6|5467.8|5470.7|5467.9|5470.7|5467.9|5470.6|5467.8|3
1611314170000|2021-01-22 11:16:10|||||||||2
1611314180000|2021-01-22 11:16:20|5470.9|5468.1|5471.7|5468.9|5471.7|5468.9|5470.9|5468.1|9
1611314190000|2021-01-22 11:16:30|5471.2|5468.4|5470.6|5467.8|5471.2|5468.4|5470.6|5467.8|41
1611314200000|2021-01-22 11:16:40|5469.7|5466.9|5469.7|5466.9|5469.7|5466.9|5469.7|5466.9|1
1611314210000|2021-01-22 11:16:50|5470.2|5467.4|5470.2|5467.4|5470.7|5467.9|5470.2|5467.4|8
1611314220000|2021-01-22 11:17:00|5470.7|5467.9|5470.2|5467.4|5470.7|5467.9|5470.2|5467.4|0
1611314230000|2021-01-22 11:17:10|5469.7|5466.9|5469.2|5466.4|5469.7|5466.9|5469.2|5466.4|2
1611314250000|2021-01-22 11:17:30|5468.7|5465.9|5468.7|5465.9|5468.7|5465.9|5468.6|5465.8|54
1611314260000|2021-01-22 11:17:40|5469.2|5466.4|5469.7|5466.9|5469.7|5466.9|5469.2|5466.4|56
1611314270000|2021-01-22 11:17:50|5469.6|5466.8|5469.7|5466.9|5469.7|5466.9|5469.6|5466.8|2
1611314290000|2021-01-22 11:18:10|5469.2|5466.4|5469.7|5466.9|5469.7|5466.9|5469.2|5466.4|4
1611314310000|2021-01-22 11:18:30|||||||||2
1611314320000|2021-01-22 11:18:40|5468.7|5465.9|5467.7|5464.9|5468.7|5465.9|5467.7|5464.9|61
1611314330000|2021-01-22 11:18:50|5468.6|5465.8|5468.6|5465.8|5468.6|5465.8|5468.6|5465.8|10
1611314340000|2021-01-22 11:19:00|5467.7|5464.9|5467.7|5464.9|5467.7|5464.9|5467.7|5464.9|2
1611314360000|2021-01-22 11:19:20|5467.6|5464.8|5467.7|5464.9|5467.7|5464.9|5467.6|5464.8|23
1611314370000|2021-01-22 11:19:30|5467.6|5464.8|5467.6|5464.8|5467.6|5464.8|5467.6|5464.8|0
1611314380000|2021-01-22 11:19:40|||||||||95
1611314390000|2021-01-22 11:19:50|||||||||6
1611314400000|2021-01-22 11:20:00|5466.7|5463.9|5470.7|5467.9|5470.7|5467.9|5466.6|5463.8|151
1611314410000|2021-01-22 11:20:10|5471.2|5468.4|5470.6|5467.8|5471.2|5468.4|5470.6|5467.8|11
1611314420000|2021-01-22 11:20:20|5470.7|5467.9|5470.2|5467.4|5471.6|5468.8|5470.2|5467.4|37
1611314430000|2021-01-22 11:20:30|5469.6|5466.8|5469.7|5466.9|5469.7|5466.9|5469.2|5466.4|9
1611314440000|2021-01-22 11:20:40|5468.7|5465.9|5468.7|5465.9|5469.7|5466.9|5467.7|5464.9|330
1611314450000|2021-01-22 11:20:50|5468.6|5465.8|5468.7|5465.9|5469.2|5466.4|5467.7|5464.9|69
1611314460000|2021-01-22 11:21:00|5468.6|5465.8|5468.7|5465.9|5468.7|5465.9|5468.2|5465.4|28
1611314470000|2021-01-22 11:21:10|5469.2|5466.4|5468.7|5465.9|5469.2|5466.4|5468.7|5465.9|17
1611314480000|2021-01-22 11:21:20|5469.2|5466.4|5468.7|5465.9|5469.2|5466.4|5468.7|5465.9|26
1611314490000|2021-01-22 11:21:30|5469.2|5466.4|5468.7|5465.9|5469.2|5466.4|5468.7|5465.9|9
1611314510000|2021-01-22 11:21:50|5469.2|5466.4|5469.6|5466.8|5469.6|5466.8|5469.2|5466.4|32
1611314520000|2021-01-22 11:22:00|5468.7|5465.9|5464.7|5461.9|5468.7|5465.9|5463.7|5460.9|188
1611314530000|2021-01-22 11:22:10|5466.2|5463.4|5464.7|5461.9|5466.7|5463.9|5464.7|5461.9|158
1611314540000|2021-01-22 11:22:20|5465.2|5462.4|5465.7|5462.9|5465.7|5462.9|5464.7|5461.9|225
1611314550000|2021-01-22 11:22:30|5465.6|5462.8|5465.6|5462.8|5465.7|5462.9|5465.6|5462.8|131
1611314560000|2021-01-22 11:22:40|5465.2|5462.4|5464.2|5461.4|5465.2|5462.4|5464.2|5461.4|6
1611314570000|2021-01-22 11:22:50|5463.7|5460.9|5463.7|5460.9|5463.7|5460.9|5463.7|5460.9|11
1611314580000|2021-01-22 11:23:00|||||||||63
1611314590000|2021-01-22 11:23:10|5462.7|5459.9|5460.7|5457.9|5462.7|5459.9|5460.2|5457.4|130
1611314600000|2021-01-22 11:23:20|5461.6|5458.8|5461.7|5458.9|5461.7|5458.9|5461.6|5458.8|24
1611314610000|2021-01-22 11:23:30|5461.2|5458.4|5461.2|5458.4|5461.7|5458.9|5459.7|5456.9|30
1611314620000|2021-01-22 11:23:40|5461.6|5458.8|5461.2|5458.4|5462.2|5459.4|5460.7|5457.9|49
1611314630000|2021-01-22 11:23:50|5461.7|5458.9|5461.2|5458.4|5461.7|5458.9|5459.9|5457.1|48
1611314640000|2021-01-22 11:24:00|5460.7|5457.9|5461.7|5458.9|5461.7|5458.9|5460.7|5457.9|15
1611314650000|2021-01-22 11:24:10|5461.6|5458.8|5461.2|5458.4|5461.6|5458.8|5461.2|5458.4|23
1611314660000|2021-01-22 11:24:20|5460.7|5457.9|5461.6|5458.8|5461.7|5458.9|5460.7|5457.9|41
1611314670000|2021-01-22 11:24:30|5460.7|5457.9|5460.7|5457.9|5460.7|5457.9|5460.7|5457.9|22
1611314680000|2021-01-22 11:24:40|5461.7|5458.9|5464.7|5461.9|5464.7|5461.9|5461.7|5458.9|140
1611314690000|2021-01-22 11:24:50|5464.2|5461.4|5465.2|5462.4|5465.7|5462.9|5464.2|5461.4|20
1611314700000|2021-01-22 11:25:00|5464.7|5461.9|5465.2|5462.4|5465.7|5462.9|5464.7|5461.9|82
1611314710000|2021-01-22 11:25:10|5465.1|5462.3|5463.7|5460.9|5465.1|5462.3|5463.7|5460.9|44
1611314720000|2021-01-22 11:25:20|5464.2|5461.4|5464.2|5461.4|5464.2|5461.4|5464.2|5461.4|39
1611314730000|2021-01-22 11:25:30|5463.7|5460.9|5464.2|5461.4|5464.7|5461.9|5461.7|5458.9|226
1611314740000|2021-01-22 11:25:40|5464.7|5461.9|5464.2|5461.4|5464.7|5461.9|5463.7|5460.9|30
1611314750000|2021-01-22 11:25:50|5464.7|5461.9|5464.2|5461.4|5464.7|5461.9|5464.2|5461.4|14
1611314760000|2021-01-22 11:26:00|5464.3|5461.5|5464.7|5461.9|5464.7|5461.9|5463.7|5460.9|26
1611314770000|2021-01-22 11:26:10|5464.2|5461.4|5464.7|5461.9|5464.7|5461.9|5464.2|5461.4|11
1611314780000|2021-01-22 11:26:20|5464.9|5462.1|5466.7|5463.9|5466.8|5464|5464.9|5462.1|18
1611314790000|2021-01-22 11:26:30|5466.2|5463.4|5466.7|5463.9|5466.7|5463.9|5466.2|5463.4|4
1611314800000|2021-01-22 11:26:40|||||||||6
1611314810000|2021-01-22 11:26:50|5467.7|5464.9|5468.7|5465.9|5468.7|5465.9|5467.7|5464.9|392
1611314820000|2021-01-22 11:27:00|5468.2|5465.4|5467.7|5464.9|5468.2|5465.4|5466.7|5463.9|63
1611314830000|2021-01-22 11:27:10|5468.2|5465.4|5468.2|5465.4|5468.2|5465.4|5467.7|5464.9|4
1611314840000|2021-01-22 11:27:20|5468.7|5465.9|5468.7|5465.9|5468.7|5465.9|5468.2|5465.4|88
1611314850000|2021-01-22 11:27:30|5468.8|5466|5469.9|5467.1|5469.9|5467.1|5468.8|5466|33
1611314860000|2021-01-22 11:27:40|5470.7|5467.9|5470.7|5467.9|5471.7|5468.9|5470.7|5467.9|16
1611314870000|2021-01-22 11:27:50|5470.9|5468.1|5471.7|5468.9|5471.7|5468.9|5470.9|5468.1|14
1611314880000|2021-01-22 11:28:00|5471.9|5469.1|5470.7|5467.9|5472.7|5469.9|5470.7|5467.9|82
1611314890000|2021-01-22 11:28:10|5470.9|5468.1|5471.7|5468.9|5471.7|5468.9|5470.9|5468.1|12
1611314900000|2021-01-22 11:28:20|5471.9|5469.1|5472.7|5469.9|5474.7|5471.9|5471.9|5469.1|151
1611314910000|2021-01-22 11:28:30|5472.9|5470.1|5473.7|5470.9|5473.9|5471.1|5472.7|5469.9|30
1611314920000|2021-01-22 11:28:40|5472.9|5470.1|5474.3|5471.5|5474.7|5471.9|5471.8|5469|20
1611314930000|2021-01-22 11:28:50|5475.7|5472.9|5477.3|5474.5|5477.3|5474.5|5475.3|5472.5|98
1611314940000|2021-01-22 11:29:00|5476.8|5474|5477.7|5474.9|5477.7|5474.9|5476.8|5474|27
1611314950000|2021-01-22 11:29:10|5477.9|5475.1|5476.8|5474|5477.9|5475.1|5476.7|5473.9|66
1611314960000|2021-01-22 11:29:20|5476.7|5473.9|5476.7|5473.9|5476.7|5473.9|5476.7|5473.9|3
1611314970000|2021-01-22 11:29:30|5477.7|5474.9|5477.8|5475|5477.9|5475.1|5477.7|5474.9|23
1611314980000|2021-01-22 11:29:40|5477.9|5475.1|5477.9|5475.1|5477.9|5475.1|5477.8|5475|3
1611314990000|2021-01-22 11:29:50|5478|5475.2|5477.9|5475.1|5478.9|5476.1|5477.9|5475.1|4
1611315000000|2021-01-22 11:30:00|5478|5475.2|5478.9|5476.1|5479.3|5476.5|5477.9|5475.1|54
1611315010000|2021-01-22 11:30:10|5478.8|5476|5479.3|5476.5|5479.9|5477.1|5478.7|5475.9|101
1611315020000|2021-01-22 11:30:20|5478.9|5476.1|5477.9|5475.1|5478.9|5476.1|5477.9|5475.1|30
1611315030000|2021-01-22 11:30:30|5477.7|5474.9|5476.7|5473.9|5477.7|5474.9|5474.7|5471.9|391
1611315040000|2021-01-22 11:30:40|5476.9|5474.1|5476.8|5474|5477.7|5474.9|5476.7|5473.9|9
1611315050000|2021-01-22 11:30:50|5476.7|5473.9|5477.7|5474.9|5477.7|5474.9|5476.7|5473.9|4
1611315060000|2021-01-22 11:31:00|5478.2|5475.4|5478.2|5475.4|5478.7|5475.9|5477.7|5474.9|33
1611315070000|2021-01-22 11:31:10|5478.7|5475.9|5480.6|5477.8|5480.6|5477.8|5478.7|5475.9|11
1611315080000|2021-01-22 11:31:20|5480.7|5477.9|5480.7|5477.9|5480.7|5477.9|5480.7|5477.9|38
1611315090000|2021-01-22 11:31:30|5482.6|5479.8|5481.7|5478.9|5483.6|5480.8|5481.2|5478.4|131
1611315100000|2021-01-22 11:31:40|5481.9|5479.1|5482.9|5480.1|5483.8|5481|5481.9|5479.1|122
1611315110000|2021-01-22 11:31:50|5482.8|5480|5481.9|5479.1|5482.8|5480|5481.9|5479.1|120
1611315120000|2021-01-22 11:32:00|||||||||24
1611315130000|2021-01-22 11:32:10|5482.3|5479.5|5482.3|5479.5|5482.9|5480.1|5482.3|5479.5|28
1611315140000|2021-01-22 11:32:20|5481.9|5479.1|5481.9|5479.1|5481.9|5479.1|5481.9|5479.1|26
1611315150000|2021-01-22 11:32:30|5482.7|5479.9|5482.3|5479.5|5483.6|5480.8|5482.3|5479.5|38
1611315160000|2021-01-22 11:32:40|5481.9|5479.1|5482.7|5479.9|5482.7|5479.9|5481.9|5479.1|28
1611315170000|2021-01-22 11:32:50|5482.8|5480|5482.8|5480|5482.9|5480.1|5482.7|5479.9|68
1611315180000|2021-01-22 11:33:00|5482.7|5479.9|5482.9|5480.1|5483.7|5480.9|5482.7|5479.9|57
1611315190000|2021-01-22 11:33:10|5482.8|5480|5481.7|5478.9|5482.8|5480|5481.7|5478.9|11
1611315200000|2021-01-22 11:33:20|5481.3|5478.5|5479.9|5477.1|5481.8|5479|5479.9|5477.1|39
1611315210000|2021-01-22 11:33:30|5480.9|5478.1|5480.9|5478.1|5480.9|5478.1|5480.8|5478|10
1611315220000|2021-01-22 11:33:40|5480.8|5478|5480.9|5478.1|5480.9|5478.1|5480.8|5478|16
1611315230000|2021-01-22 11:33:50|5480.7|5477.9|5480.7|5477.9|5480.7|5477.9|5480.7|5477.9|5
1611315240000|2021-01-22 11:34:00|5480.3|5477.5|5478.8|5476|5480.3|5477.5|5478.7|5475.9|16
1611315250000|2021-01-22 11:34:10|5479.7|5476.9|5480.4|5477.6|5480.9|5478.1|5479.7|5476.9|72
1611315260000|2021-01-22 11:34:20|5480.7|5477.9|5479.7|5476.9|5480.7|5477.9|5479.7|5476.9|2
1611315270000|2021-01-22 11:34:30|5478.9|5476.1|5477.9|5475.1|5479.3|5476.5|5477.8|5475|160
1611315290000|2021-01-22 11:34:50|5478.8|5476|5478.9|5476.1|5478.9|5476.1|5478.8|5476|10
1611315300000|2021-01-22 11:35:00|5479.9|5477.1|5479.9|5477.1|5479.9|5477.1|5479.3|5476.5|58
1611315310000|2021-01-22 11:35:10|||||||||1
1611315330000|2021-01-22 11:35:30|5480.9|5478.1|5481.4|5478.6|5482|5479.2|5480.9|5478.1|77
1611315340000|2021-01-22 11:35:40|5481.3|5478.5|5480.9|5478.1|5481.3|5478.5|5480.7|5477.9|6
1611315350000|2021-01-22 11:35:50|5480.8|5478|5480.9|5478.1|5480.9|5478.1|5480.8|5478|12
1611315360000|2021-01-22 11:36:00|||||||||3
1611315370000|2021-01-22 11:36:10|5481.9|5479.1|5481.4|5478.6|5481.9|5479.1|5481.4|5478.6|72
1611315380000|2021-01-22 11:36:20|5481.3|5478.5|5479.9|5477.1|5481.4|5478.6|5479.9|5477.1|29
1611315390000|2021-01-22 11:36:30|5479.8|5477|5478.3|5475.5|5479.8|5477|5478.3|5475.5|90
1611315400000|2021-01-22 11:36:40|5478.7|5475.9|5476.3|5473.5|5478.7|5475.9|5476.3|5473.5|133
1611315410000|2021-01-22 11:36:50|5476.9|5474.1|5472.3|5469.5|5476.9|5474.1|5472.3|5469.5|327
1611315420000|2021-01-22 11:37:00|||||||||1
1611315430000|2021-01-22 11:37:10|5471.9|5469.1|5471.7|5468.9|5471.9|5469.1|5471.7|5468.9|7
1611315440000|2021-01-22 11:37:20|5471.8|5469|5472.7|5469.9|5472.7|5469.9|5471.8|5469|100
1611315450000|2021-01-22 11:37:30|5472.9|5470.1|5476.7|5473.9|5477.7|5474.9|5472.9|5470.1|85
1611315460000|2021-01-22 11:37:40|5475.8|5473|5472.3|5469.5|5475.8|5473|5472.3|5469.5|71
1611315470000|2021-01-22 11:37:50|5472.7|5469.9|5472.7|5469.9|5473.7|5470.9|5472.7|5469.9|19
1611315480000|2021-01-22 11:38:00|5472.3|5469.5|5472.3|5469.5|5472.7|5469.9|5471.7|5468.9|29
1611315490000|2021-01-22 11:38:10|5473.7|5470.9|5473.8|5471|5475.3|5472.5|5473.7|5470.9|80
1611315500000|2021-01-22 11:38:20|5473.7|5470.9|5472.3|5469.5|5473.7|5470.9|5472.3|5469.5|23
1611315510000|2021-01-22 11:38:30|5472.7|5469.9|5472.7|5469.9|5472.7|5469.9|5472.7|5469.9|0
1611315520000|2021-01-22 11:38:40|5472.3|5469.5|5472.8|5470|5472.8|5470|5471.7|5468.9|9
1611315530000|2021-01-22 11:38:50|5473.3|5470.5|5472.3|5469.5|5473.7|5470.9|5472.2|5469.4|16
1611315540000|2021-01-22 11:39:00|5471.7|5468.9|5472.3|5469.5|5472.3|5469.5|5471.7|5468.9|5
1611315550000|2021-01-22 11:39:10|5471.8|5469|5471.7|5468.9|5471.8|5469|5471.7|5468.9|5
1611315560000|2021-01-22 11:39:20|5470.8|5468|5471.8|5469|5471.8|5469|5470.8|5468|6
1611315570000|2021-01-22 11:39:30|5471.7|5468.9|5471.7|5468.9|5471.8|5469|5471.7|5468.9|1
1611315580000|2021-01-22 11:39:40|5471.3|5468.5|5469.7|5466.9|5471.6|5468.8|5469.7|5466.9|15
1611315590000|2021-01-22 11:39:50|5469.3|5466.5|5469.2|5466.4|5469.8|5467|5468.8|5466|11
1611315600000|2021-01-22 11:40:00|5468.7|5465.9|5469.3|5466.5|5469.3|5466.5|5468.7|5465.9|4
1611315610000|2021-01-22 11:40:10|5469.8|5467|5469.7|5466.9|5470.3|5467.5|5469.7|5466.9|2
1611315620000|2021-01-22 11:40:20|5468.9|5466.1|5469.3|5466.5|5469.3|5466.5|5468.9|5466.1|8
1611315630000|2021-01-22 11:40:30|||||||||1
1611315640000|2021-01-22 11:40:40|5468.9|5466.1|5468.9|5466.1|5468.9|5466.1|5468.9|5466.1|0
1611315650000|2021-01-22 11:40:50|5469.7|5466.9|5469.8|5467|5469.9|5467.1|5469.7|5466.9|1
1611315660000|2021-01-22 11:41:00|5469.9|5467.1|5468.9|5466.1|5469.9|5467.1|5468.9|5466.1|3
1611315670000|2021-01-22 11:41:10|5469.7|5466.9|5469.3|5466.5|5469.7|5466.9|5468.9|5466.1|19
1611315680000|2021-01-22 11:41:20|5469.8|5467|5469.8|5467|5469.9|5467.1|5469.3|5466.5|4
1611315690000|2021-01-22 11:41:30|5469.9|5467.1|5470.9|5468.1|5470.9|5468.1|5469.8|5467|2
1611315700000|2021-01-22 11:41:40|5471.7|5468.9|5471.8|5469|5471.9|5469.1|5470.9|5468.1|6
1611315710000|2021-01-22 11:41:50|5471.7|5468.9|5471.8|5469|5471.9|5469.1|5471.3|5468.5|1
1611315720000|2021-01-22 11:42:00|5471.7|5468.9|5471.7|5468.9|5471.8|5469|5471.3|5468.5|2
1611315730000|2021-01-22 11:42:10|5471.5|5468.7|5473.3|5470.5|5473.8|5471|5471.5|5468.7|13
1611315740000|2021-01-22 11:42:20|5473.7|5470.9|5473.7|5470.9|5473.8|5471|5473.7|5470.9|2
1611315750000|2021-01-22 11:42:30|5473.3|5470.5|5472.3|5469.5|5473.3|5470.5|5472.3|5469.5|5
1611315760000|2021-01-22 11:42:40|5473.6|5470.8|5473.4|5470.6|5473.7|5470.9|5472.7|5469.9|16
1611315770000|2021-01-22 11:42:50|5473.3|5470.5|5473.3|5470.5|5473.8|5471|5472.9|5470.1|2
1611315780000|2021-01-22 11:43:00|5473|5470.2|5472.9|5470.1|5473.4|5470.6|5472.9|5470.1|0
1611315790000|2021-01-22 11:43:10|5471.9|5469.1|5471.9|5469.1|5472.7|5469.9|5471.8|5469|22
1611315800000|2021-01-22 11:43:20|5471.4|5468.6|5471.4|5468.6|5471.4|5468.6|5471.4|5468.6|0
1611315810000|2021-01-22 11:43:30|5471.9|5469.1|5471.4|5468.6|5471.9|5469.1|5471.4|5468.6|1
1611315820000|2021-01-22 11:43:40|5470.3|5467.5|5470.3|5467.5|5470.3|5467.5|5469.9|5467.1|4
1611315830000|2021-01-22 11:43:50|5469.9|5467.1|5470.3|5467.5|5470.9|5468.1|5469.9|5467.1|23
1611315840000|2021-01-22 11:44:00|5470.9|5468.1|5470.9|5468.1|5470.9|5468.1|5470.9|5468.1|2
1611315850000|2021-01-22 11:44:10|||||||||1
1611315860000|2021-01-22 11:44:20|5469.9|5467.1|5469.4|5466.6|5469.9|5467.1|5469.4|5466.6|16
1611315880000|2021-01-22 11:44:40|5469.3|5466.5|5469.9|5467.1|5469.9|5467.1|5468.9|5466.1|4
1611315890000|2021-01-22 11:44:50|5470.1|5467.3|5471.9|5469.1|5472.3|5469.5|5470.1|5467.3|21
1611315900000|2021-01-22 11:45:00|5471.7|5468.9|5472.9|5470.1|5472.9|5470.1|5471|5468.2|22
1611315910000|2021-01-22 11:45:10|5473|5470.2|5475.3|5472.5|5475.9|5473.1|5473|5470.2|44
1611315920000|2021-01-22 11:45:20|5475.4|5472.6|5475.3|5472.5|5476.9|5474.1|5474.9|5472.1|14
1611315930000|2021-01-22 11:45:30|5474.9|5472.1|5475.9|5473.1|5475.9|5473.1|5474.3|5471.5|29
1611315940000|2021-01-22 11:45:40|5475.8|5473|5474.9|5472.1|5475.9|5473.1|5474.9|5472.1|1
1611315950000|2021-01-22 11:45:50|5473.9|5471.1|5473.8|5471|5473.9|5471.1|5473.3|5470.5|5
1611315960000|2021-01-22 11:46:00|5474.9|5472.1|5476.9|5474.1|5476.9|5474.1|5474.9|5472.1|64
1611315970000|2021-01-22 11:46:10|5476.8|5474|5477.7|5474.9|5477.7|5474.9|5475.9|5473.1|35
1611315980000|2021-01-22 11:46:20|5477.8|5475|5477.9|5475.1|5478.9|5476.1|5477.7|5474.9|68
1611315990000|2021-01-22 11:46:30|5477.8|5475|5477.7|5474.9|5477.9|5475.1|5477.7|5474.9|20
1611316000000|2021-01-22 11:46:40|5476.9|5474.1|5477.3|5474.5|5477.3|5474.5|5476.8|5474|3
1611316010000|2021-01-22 11:46:50|5476.9|5474.1|5476.8|5474|5476.9|5474.1|5476.8|5474|6
1611316020000|2021-01-22 11:47:00|5476.7|5473.9|5476.8|5474|5476.9|5474.1|5476.7|5473.9|3
1611316030000|2021-01-22 11:47:10|5477.8|5475|5477.8|5475|5477.8|5475|5477.8|5475|25
1611316040000|2021-01-22 11:47:20|5478.7|5475.9|5479.3|5476.5|5479.8|5477|5478.7|5475.9|5
1611316050000|2021-01-22 11:47:30|5478.9|5476.1|5478.9|5476.1|5478.9|5476.1|5478.9|5476.1|0
1611316060000|2021-01-22 11:47:40|5478.8|5476|5478.7|5475.9|5478.9|5476.1|5478.7|5475.9|9
1611316070000|2021-01-22 11:47:50|5478.8|5476|5478.9|5476.1|5478.9|5476.1|5478.7|5475.9|4
1611316080000|2021-01-22 11:48:00|5478.8|5476|5478.8|5476|5478.8|5476|5478.7|5475.9|3
1611316090000|2021-01-22 11:48:10|5478.9|5476.1|5481.9|5479.1|5481.9|5479.1|5478.9|5476.1|19
1611316100000|2021-01-22 11:48:20|5480.7|5477.9|5481.7|5478.9|5481.7|5478.9|5480.3|5477.5|9
1611316110000|2021-01-22 11:48:30|5481.4|5478.6|5480.9|5478.1|5481.8|5479|5480.9|5478.1|10
1611316120000|2021-01-22 11:48:40|5481.4|5478.6|5481.4|5478.6|5481.4|5478.6|5480.8|5478|5
1611316130000|2021-01-22 11:48:50|5481.3|5478.5|5480.9|5478.1|5481.9|5479.1|5480.9|5478.1|1
1611316140000|2021-01-22 11:49:00|5480.7|5477.9|5481.3|5478.5|5481.3|5478.5|5480.7|5477.9|13
1611316150000|2021-01-22 11:49:10|5480.8|5478|5483.3|5480.5|5483.8|5481|5480.3|5477.5|34
1611316160000|2021-01-22 11:49:20|5483.9|5481.1|5484.8|5482|5485.4|5482.6|5483.9|5481.1|13
1611316170000|2021-01-22 11:49:30|5484.9|5482.1|5484.7|5481.9|5484.9|5482.1|5483.9|5481.1|45
1611316180000|2021-01-22 11:49:40|5484.3|5481.5|5483.9|5481.1|5485.3|5482.5|5483.9|5481.1|130
1611316190000|2021-01-22 11:49:50|5483.8|5481|5483.7|5480.9|5483.9|5481.1|5482.9|5480.1|10
1611316200000|2021-01-22 11:50:00|5483.5|5480.7|5482.4|5479.6|5483.9|5481.1|5482.4|5479.6|9
1611316210000|2021-01-22 11:50:10|5482.3|5479.5|5481.9|5479.1|5482.3|5479.5|5480.9|5478.1|2
1611316220000|2021-01-22 11:50:20|5481.8|5479|5482.9|5480.1|5482.9|5480.1|5481.3|5478.5|9
1611316230000|2021-01-22 11:50:30|5483.3|5480.5|5483.3|5480.5|5483.4|5480.6|5483.3|5480.5|12
1611316240000|2021-01-22 11:50:40|5482.9|5480.1|5483.3|5480.5|5483.4|5480.6|5482.9|5480.1|3
1611316250000|2021-01-22 11:50:50|5482.9|5480.1|5483.5|5480.7|5483.9|5481.1|5481.9|5479.1|7
1611316260000|2021-01-22 11:51:00|5483.9|5481.1|5484.9|5482.1|5484.9|5482.1|5483.8|5481|6
1611316270000|2021-01-22 11:51:10|5484.8|5482|5484.8|5482|5484.9|5482.1|5484.8|5482|6
1611316280000|2021-01-22 11:51:20|5484.4|5481.6|5484.4|5481.6|5484.4|5481.6|5484.3|5481.5|8
1611316290000|2021-01-22 11:51:30|5484.3|5481.5|5484.3|5481.5|5484.4|5481.6|5484.3|5481.5|3
1611316300000|2021-01-22 11:51:40|5483.8|5481|5482.9|5480.1|5483.8|5481|5482.3|5479.5|13
1611316310000|2021-01-22 11:51:50|5483.3|5480.5|5482.5|5479.7|5483.3|5480.5|5481.4|5478.6|5
1611316320000|2021-01-22 11:52:00|5482.9|5480.1|5482.3|5479.5|5483.4|5480.6|5482.3|5479.5|8
1611316330000|2021-01-22 11:52:10|5481.9|5479.1|5481.7|5478.9|5481.9|5479.1|5481.7|5478.9|1
1611316340000|2021-01-22 11:52:20|5481.9|5479.1|5482.3|5479.5|5482.3|5479.5|5481.9|5479.1|7
1611316350000|2021-01-22 11:52:30|5481.9|5479.1|5481.9|5479.1|5481.9|5479.1|5481.1|5478.3|40
1611316360000|2021-01-22 11:52:40|5481.7|5478.9|5480.4|5477.6|5481.7|5478.9|5480.3|5477.5|25
1611316370000|2021-01-22 11:52:50|5479.9|5477.1|5479.9|5477.1|5480.9|5478.1|5478.9|5476.1|7
1611316380000|2021-01-22 11:53:00|5479.4|5476.6|5477.3|5474.5|5479.4|5476.6|5476.3|5473.5|25
1611316390000|2021-01-22 11:53:10|5476.9|5474.1|5477.9|5475.1|5477.9|5475.1|5476.8|5474|6
1611316400000|2021-01-22 11:53:20|5477.8|5475|5477.3|5474.5|5477.8|5475|5477.3|5474.5|3
1611316410000|2021-01-22 11:53:30|5476.9|5474.1|5476.9|5474.1|5476.9|5474.1|5476.4|5473.6|4
1611316420000|2021-01-22 11:53:40|5476.8|5474|5474.9|5472.1|5476.9|5474.1|5474.8|5472|62
1611316430000|2021-01-22 11:53:50|5475.7|5472.9|5475.9|5473.1|5475.9|5473.1|5475.7|5472.9|15
1611316440000|2021-01-22 11:54:00|5475.4|5472.6|5475.4|5472.6|5475.4|5472.6|5475.3|5472.5|3
1611316450000|2021-01-22 11:54:10|5474.9|5472.1|5474.9|5472.1|5474.9|5472.1|5474.7|5471.9|2
1611316460000|2021-01-22 11:54:20|5475.7|5472.9|5475.9|5473.1|5475.9|5473.1|5475.7|5472.9|4
1611316470000|2021-01-22 11:54:30|5475.8|5473|5475.9|5473.1|5475.9|5473.1|5475.4|5472.6|5
1611316480000|2021-01-22 11:54:40|5476.8|5474|5476.9|5474.1|5476.9|5474.1|5475.9|5473.1|19
1611316490000|2021-01-22 11:54:50|5476.8|5474|5477.3|5474.5|5477.3|5474.5|5476.8|5474|89
1611316500000|2021-01-22 11:55:00|5477.7|5474.9|5477.3|5474.5|5477.7|5474.9|5476.7|5473.9|120
1611316510000|2021-01-22 11:55:10|5477.7|5474.9|5477.3|5474.5|5477.9|5475.1|5476.7|5473.9|48
1611316520000|2021-01-22 11:55:20|5476.9|5474.1|5476.8|5474|5476.9|5474.1|5476.7|5473.9|6
1611316530000|2021-01-22 11:55:30|5476.9|5474.1|5476.7|5473.9|5476.9|5474.1|5476.3|5473.5|2
1611316540000|2021-01-22 11:55:40|5476.4|5473.6|5476.8|5474|5476.8|5474|5476.4|5473.6|4
1611316550000|2021-01-22 11:55:50|5476.9|5474.1|5476.8|5474|5476.9|5474.1|5476.7|5473.9|4
1611316560000|2021-01-22 11:56:00|5476.4|5473.6|5474.9|5472.1|5476.4|5473.6|5474.9|5472.1|8
1611316570000|2021-01-22 11:56:10|5475.8|5473|5475.3|5472.5|5475.9|5473.1|5475.3|5472.5|42
1611316580000|2021-01-22 11:56:20|5475.8|5473|5475.7|5472.9|5475.9|5473.1|5475.7|5472.9|2
1611316590000|2021-01-22 11:56:30|5475.3|5472.5|5475.3|5472.5|5475.7|5472.9|5474.9|5472.1|14
1611316600000|2021-01-22 11:56:40|5475.8|5473|5473.7|5470.9|5475.8|5473|5472.9|5470.1|226
1611316610000|2021-01-22 11:56:50|5473.9|5471.1|5473.7|5470.9|5474.7|5471.9|5473.7|5470.9|31
1611316620000|2021-01-22 11:57:00|5473.3|5470.5|5472.3|5469.5|5473.3|5470.5|5472.3|5469.5|8
1611316630000|2021-01-22 11:57:10|5471.8|5469|5471.7|5468.9|5471.9|5469.1|5471.7|5468.9|1
1611316640000|2021-01-22 11:57:20|5471.8|5469|5471.7|5468.9|5471.8|5469|5471.7|5468.9|3
1611316650000|2021-01-22 11:57:30|5470.9|5468.1|5472.8|5470|5472.8|5470|5470.9|5468.1|23
1611316660000|2021-01-22 11:57:40|5472.9|5470.1|5472.9|5470.1|5472.9|5470.1|5472.9|5470.1|1
1611316680000|2021-01-22 11:58:00|5472.8|5470|5471.9|5469.1|5472.8|5470|5471.3|5468.5|13
1611316690000|2021-01-22 11:58:10|5471.8|5469|5472.7|5469.9|5472.8|5470|5471.7|5468.9|18
1611316700000|2021-01-22 11:58:20|5471.9|5469.1|5472.8|5470|5472.8|5470|5471.9|5469.1|10
1611316710000|2021-01-22 11:58:30|5472.9|5470.1|5472.8|5470|5472.9|5470.1|5472.8|5470|0
1611316720000|2021-01-22 11:58:40|5472.9|5470.1|5473.9|5471.1|5473.9|5471.1|5472.9|5470.1|28
1611316730000|2021-01-22 11:58:50|5473.8|5471|5474.8|5472|5474.8|5472|5473.7|5470.9|5
1611316740000|2021-01-22 11:59:00|5474.9|5472.1|5474.9|5472.1|5474.9|5472.1|5474.9|5472.1|1
1611316750000|2021-01-22 11:59:10|5475|5472.2|5473.8|5471|5475.9|5473.1|5473.7|5470.9|34
1611316760000|2021-01-22 11:59:20|5473.7|5470.9|5471.9|5469.1|5473.8|5471|5471.9|5469.1|5
1611316770000|2021-01-22 11:59:30|5472.7|5469.9|5472.3|5469.5|5472.8|5470|5472.3|5469.5|4
1611316780000|2021-01-22 11:59:40|5472.8|5470|5473.3|5470.5|5473.3|5470.5|5472.3|5469.5|6
1611316790000|2021-01-22 11:59:50|5472.8|5470|5472.7|5469.9|5473.4|5470.6|5472.3|5469.5|19
1611316800000|2021-01-22 12:00:00|5472.3|5469.5|5472.9|5470.1|5473.8|5471|5472.3|5469.5|37
1611316810000|2021-01-22 12:00:10|5473.3|5470.5|5475.3|5472.5|5475.3|5472.5|5473.3|5470.5|23
1611316820000|2021-01-22 12:00:20|5475.7|5472.9|5476.3|5473.5|5476.4|5473.6|5475.7|5472.9|109
1611316830000|2021-01-22 12:00:30|5476.7|5473.9|5476.8|5474|5477.9|5475.1|5476.7|5473.9|185
1611316840000|2021-01-22 12:00:40|5476.7|5473.9|5476.8|5474|5476.8|5474|5476.3|5473.5|5
1611316850000|2021-01-22 12:00:50|5476.7|5473.9|5475.7|5472.9|5476.7|5473.9|5475.7|5472.9|503
1611316860000|2021-01-22 12:01:00|5475.8|5473|5475.7|5472.9|5476.8|5474|5475.7|5472.9|7
1611316870000|2021-01-22 12:01:10|5475.8|5473|5474.9|5472.1|5475.8|5473|5474.9|5472.1|11
1611316880000|2021-01-22 12:01:20|5473.8|5471|5474.8|5472|5474.9|5472.1|5473.3|5470.5|60
1611316890000|2021-01-22 12:01:30|5474.7|5471.9|5473.9|5471.1|5474.7|5471.9|5473.7|5470.9|11
1611316900000|2021-01-22 12:01:40|5474.3|5471.5|5473.9|5471.1|5474.3|5471.5|5473.8|5471|18
1611316910000|2021-01-22 12:01:50|5474|5471.2|5474.8|5472|5474.8|5472|5474|5471.2|9
1611316920000|2021-01-22 12:02:00|5474.7|5471.9|5474.7|5471.9|5474.7|5471.9|5473.8|5471|1
1611316930000|2021-01-22 12:02:10|5473.8|5471|5475.8|5473|5475.9|5473.1|5473.8|5471|22
1611316940000|2021-01-22 12:02:20|5475.7|5472.9|5474.7|5471.9|5475.7|5472.9|5473.9|5471.1|7
1611316950000|2021-01-22 12:02:30|5474.3|5471.5|5475.7|5472.9|5475.7|5472.9|5474.3|5471.5|2
1611316960000|2021-01-22 12:02:40|5474.9|5472.1|5474.9|5472.1|5475.3|5472.5|5474.9|5472.1|79
1611316970000|2021-01-22 12:02:50|5475.3|5472.5|5475.9|5473.1|5475.9|5473.1|5475.3|5472.5|2
1611316980000|2021-01-22 12:03:00|5475.8|5473|5475.9|5473.1|5475.9|5473.1|5474.9|5472.1|2
1611316990000|2021-01-22 12:03:10|5475.8|5473|5475.3|5472.5|5475.9|5473.1|5475.3|5472.5|1
1611317000000|2021-01-22 12:03:20|5475.7|5472.9|5474.8|5472|5475.7|5472.9|5474.8|5472|3
1611317010000|2021-01-22 12:03:30|5474.9|5472.1|5474.9|5472.1|5474.9|5472.1|5474.9|5472.1|0
1611317020000|2021-01-22 12:03:40|5475.7|5472.9|5475.7|5472.9|5477.7|5474.9|5473.9|5471.1|951
1611317030000|2021-01-22 12:03:50|5476.1|5473.3|5475.6|5472.8|5476.1|5473.3|5475.6|5472.8|6
1611317040000|2021-01-22 12:04:00|5475.1|5472.3|5474.1|5471.3|5475.1|5472.3|5473.7|5470.9|100
1611317050000|2021-01-22 12:04:10|5474.2|5471.4|5474.7|5471.9|5474.7|5471.9|5474.1|5471.3|20
1611317060000|2021-01-22 12:04:20|5474.6|5471.8|5475.7|5472.9|5475.7|5472.9|5474.6|5471.8|38
1611317070000|2021-01-22 12:04:30|||||||||6
1611317080000|2021-01-22 12:04:40|5475.9|5473.1|5477.6|5474.8|5478.6|5475.8|5475.9|5473.1|14
1611317090000|2021-01-22 12:04:50|5476.7|5473.9|5477.7|5474.9|5477.7|5474.9|5475.7|5472.9|39
1611317100000|2021-01-22 12:05:00|||||||||4
1611317120000|2021-01-22 12:05:20|5478.6|5475.8|5477.6|5474.8|5478.6|5475.8|5477.6|5474.8|13
1611317130000|2021-01-22 12:05:30|5477.7|5474.9|5476.7|5473.9|5477.7|5474.9|5476.6|5473.8|23
1611317140000|2021-01-22 12:05:40|5477.1|5474.3|5476.7|5473.9|5477.1|5474.3|5475.2|5472.4|27
1611317150000|2021-01-22 12:05:50|5475.7|5472.9|5477.6|5474.8|5477.6|5474.8|5475.7|5472.9|42
1611317160000|2021-01-22 12:06:00|5477.1|5474.3|5474.6|5471.8|5477.1|5474.3|5474.1|5471.3|26
1611317170000|2021-01-22 12:06:10|5474.7|5471.9|5473.7|5470.9|5474.7|5471.9|5473.2|5470.4|27
1611317180000|2021-01-22 12:06:20|5473.6|5470.8|5472.7|5469.9|5473.7|5470.9|5472.6|5469.8|40
1611317190000|2021-01-22 12:06:30|5472.6|5469.8|5472.6|5469.8|5472.7|5469.9|5472.6|5469.8|3
1611317200000|2021-01-22 12:06:40|5472.7|5469.9|5473.1|5470.3|5473.1|5470.3|5472.7|5469.9|9
1611317210000|2021-01-22 12:06:50|5473.6|5470.8|5473.1|5470.3|5473.7|5470.9|5473.1|5470.3|7
1611317220000|2021-01-22 12:07:00|5472.7|5469.9|5472.1|5469.3|5472.7|5469.9|5471.7|5468.9|18
1611317230000|2021-01-22 12:07:10|5471.6|5468.8|5470.7|5467.9|5471.6|5468.8|5470.6|5467.8|30
1611317240000|2021-01-22 12:07:20|5470.6|5467.8|5469.7|5466.9|5470.6|5467.8|5469.7|5466.9|6
1611317250000|2021-01-22 12:07:30|5470.7|5467.9|5468.1|5465.3|5470.7|5467.9|5468.1|5465.3|115
1611317260000|2021-01-22 12:07:40|5468.6|5465.8|5468.7|5465.9|5468.7|5465.9|5468.6|5465.8|124
1611317270000|2021-01-22 12:07:50|5468.6|5465.8|5469.7|5466.9|5469.7|5466.9|5468.6|5465.8|5
1611317280000|2021-01-22 12:08:00|5470.1|5467.3|5468.6|5465.8|5470.1|5467.3|5468.6|5465.8|116
1611317290000|2021-01-22 12:08:10|5468.7|5465.9|5468.6|5465.8|5468.7|5465.9|5468.6|5465.8|17
1611317300000|2021-01-22 12:08:20|5468.7|5465.9|5468.7|5465.9|5468.7|5465.9|5468.6|5465.8|74
1611317310000|2021-01-22 12:08:30|5468.6|5465.8|5468.6|5465.8|5468.7|5465.9|5468.6|5465.8|66
1611317320000|2021-01-22 12:08:40|5467.7|5464.9|5465.7|5462.9|5467.7|5464.9|5465.7|5462.9|18
1611317330000|2021-01-22 12:08:50|5465.6|5462.8|5465.6|5462.8|5465.7|5462.9|5465.6|5462.8|8
1611317340000|2021-01-22 12:09:00|5464.7|5461.9|5465.1|5462.3|5465.6|5462.8|5464.7|5461.9|13
1611317350000|2021-01-22 12:09:10|5464.7|5461.9|5463.7|5460.9|5464.7|5461.9|5463.7|5460.9|117
1611317360000|2021-01-22 12:09:20|5462.6|5459.8|5460.1|5457.3|5462.7|5459.9|5460.1|5457.3|158
1611317370000|2021-01-22 12:09:30|5460.6|5457.8|5459.7|5456.9|5460.7|5457.9|5458.7|5455.9|250
1611317380000|2021-01-22 12:09:40|5459.1|5456.3|5457.6|5454.8|5459.1|5456.3|5456.6|5453.8|143
1611317390000|2021-01-22 12:09:50|5457.7|5454.9|5458.1|5455.3|5458.7|5455.9|5457.6|5454.8|92
1611317400000|2021-01-22 12:10:00|5458.3|5455.5|5460.7|5457.9|5460.7|5457.9|5458.3|5455.5|103
1611317410000|2021-01-22 12:10:10|5460.1|5457.3|5458.6|5455.8|5460.1|5457.3|5458.6|5455.8|8
1611317420000|2021-01-22 12:10:20|5458.1|5455.3|5458.1|5455.3|5458.1|5455.3|5458.1|5455.3|5
1611317430000|2021-01-22 12:10:30|5457.7|5454.9|5457.7|5454.9|5458.1|5455.3|5457.6|5454.8|26
1611317440000|2021-01-22 12:10:40|5458.1|5455.3|5456.6|5453.8|5458.1|5455.3|5456.6|5453.8|51
1611317450000|2021-01-22 12:10:50|5455.6|5452.8|5457.1|5454.3|5457.7|5454.9|5455.6|5452.8|27
1611317460000|2021-01-22 12:11:00|5457.6|5454.8|5458.6|5455.8|5458.7|5455.9|5457.6|5454.8|9
1611317470000|2021-01-22 12:11:10|5458.7|5455.9|5460.7|5457.9|5460.7|5457.9|5458.7|5455.9|6
1611317480000|2021-01-22 12:11:20|5461.1|5458.3|5463.7|5460.9|5463.7|5460.9|5461.1|5458.3|48
1611317490000|2021-01-22 12:11:30|5463.6|5460.8|5466.1|5463.3|5466.1|5463.3|5463.6|5460.8|19
1611317500000|2021-01-22 12:11:40|5466.6|5463.8|5466.6|5463.8|5466.7|5463.9|5465.6|5462.8|9
1611317510000|2021-01-22 12:11:50|5465.6|5462.8|5463.6|5460.8|5465.6|5462.8|5462.1|5459.3|70
1611317520000|2021-01-22 12:12:00|5463.7|5460.9|5464.7|5461.9|5464.7|5461.9|5463.7|5460.9|3
1611317530000|2021-01-22 12:12:10|5464.6|5461.8|5465.1|5462.3|5465.1|5462.3|5464.6|5461.8|1
1611317540000|2021-01-22 12:12:20|5464.6|5461.8|5464.6|5461.8|5464.7|5461.9|5464.6|5461.8|3
1611317550000|2021-01-22 12:12:30|5464.7|5461.9|5464.6|5461.8|5465.1|5462.3|5464.1|5461.3|19
1611317560000|2021-01-22 12:12:40|5464.1|5461.3|5466.6|5463.8|5466.7|5463.9|5464.1|5461.3|13
1611317570000|2021-01-22 12:12:50|5466.7|5463.9|5465.1|5462.3|5467.6|5464.8|5464.6|5461.8|75
1611317580000|2021-01-22 12:13:00|5464.7|5461.9|5465.1|5462.3|5465.6|5462.8|5464.6|5461.8|12
1611317590000|2021-01-22 12:13:10|5464.7|5461.9|5465.6|5462.8|5465.7|5462.9|5464.6|5461.8|10
1611317600000|2021-01-22 12:13:20|5466.1|5463.3|5466.6|5463.8|5466.6|5463.8|5466.1|5463.3|1
1611317610000|2021-01-22 12:13:30|5467.1|5464.3|5468.1|5465.3|5468.1|5465.3|5467.1|5464.3|3
1611317620000|2021-01-22 12:13:40|5469.1|5466.3|5468.6|5465.8|5469.1|5466.3|5468.6|5465.8|3
1611317630000|2021-01-22 12:13:50|5469|5466.2|5469.1|5466.3|5469.6|5466.8|5468.3|5465.5|23
1611317640000|2021-01-22 12:14:00|5469.6|5466.8|5470.6|5467.8|5471.1|5468.3|5469.1|5466.3|110
1611317650000|2021-01-22 12:14:10|5470.1|5467.3|5472.1|5469.3|5472.1|5469.3|5470.1|5467.3|27
1611317660000|2021-01-22 12:14:20|5471.7|5468.9|5471.6|5468.8|5472.1|5469.3|5471.6|5468.8|3
1611317670000|2021-01-22 12:14:30|5471.7|5468.9|5472.1|5469.3|5472.1|5469.3|5470.6|5467.8|8
1611317680000|2021-01-22 12:14:40|5471.6|5468.8|5471.6|5468.8|5472.6|5469.8|5471.6|5468.8|12
1611317690000|2021-01-22 12:14:50|5472.1|5469.3|5471.6|5468.8|5472.1|5469.3|5471.6|5468.8|6
1611317700000|2021-01-22 12:15:00|5472|5469.2|5471.6|5468.8|5472|5469.2|5471.6|5468.8|4
1611317710000|2021-01-22 12:15:10|5471.7|5468.9|5472.1|5469.3|5472.6|5469.8|5471.7|5468.9|7
1611317720000|2021-01-22 12:15:20|5472.6|5469.8|5471.6|5468.8|5472.6|5469.8|5471.6|5468.8|7
1611317730000|2021-01-22 12:15:30|5472.6|5469.8|5472.6|5469.8|5472.6|5469.8|5472.6|5469.8|4
1611317740000|2021-01-22 12:15:40|5473.1|5470.3|5473.6|5470.8|5473.6|5470.8|5472.6|5469.8|3
1611317750000|2021-01-22 12:15:50|5472.7|5469.9|5472.7|5469.9|5472.7|5469.9|5472.7|5469.9|20
1611317760000|2021-01-22 12:16:00|5473.6|5470.8|5472.6|5469.8|5473.6|5470.8|5472.6|5469.8|4
1611317770000|2021-01-22 12:16:10|5472.7|5469.9|5473.1|5470.3|5473.1|5470.3|5472.7|5469.9|0
1611317780000|2021-01-22 12:16:20|5473.7|5470.9|5473.7|5470.9|5473.7|5470.9|5473.7|5470.9|67
1611317790000|2021-01-22 12:16:30|5474.1|5471.3|5473.7|5470.9|5474.1|5471.3|5473.6|5470.8|75
1611317800000|2021-01-22 12:16:40|5473.6|5470.8|5473.6|5470.8|5473.6|5470.8|5473.6|5470.8|82
1611317810000|2021-01-22 12:16:50|5473.1|5470.3|5472.6|5469.8|5473.7|5470.9|5472.6|5469.8|22
1611317820000|2021-01-22 12:17:00|5472.5|5469.7|5471.7|5468.9|5472.5|5469.7|5471.6|5468.8|16
1611317830000|2021-01-22 12:17:10|5472.6|5469.8|5472.6|5469.8|5472.6|5469.8|5472.6|5469.8|4
1611317840000|2021-01-22 12:17:20|5472.7|5469.9|5473.6|5470.8|5474.1|5471.3|5472.7|5469.9|107
1611317850000|2021-01-22 12:17:30|5473.7|5470.9|5474.6|5471.8|5474.6|5471.8|5473.7|5470.9|3
1611317870000|2021-01-22 12:17:50|5473.6|5470.8|5474.1|5471.3|5474.1|5471.3|5473.6|5470.8|5
1611317880000|2021-01-22 12:18:00|5474.6|5471.8|5474.7|5471.9|5475.1|5472.3|5474.6|5471.8|4
1611317890000|2021-01-22 12:18:10|5475.1|5472.3|5476.1|5473.3|5476.1|5473.3|5475.1|5472.3|9
1611317900000|2021-01-22 12:18:20|5475.1|5472.3|5476.6|5473.8|5476.7|5473.9|5474.6|5471.8|39
1611317910000|2021-01-22 12:18:30|5476.1|5473.3|5474.6|5471.8|5476.1|5473.3|5474.6|5471.8|41
1611317920000|2021-01-22 12:18:40|5475.1|5472.3|5475.1|5472.3|5475.1|5472.3|5474.6|5471.8|1
1611317930000|2021-01-22 12:18:50|5475.6|5472.8|5476.1|5473.3|5476.1|5473.3|5475.6|5472.8|7
1611317940000|2021-01-22 12:19:00|5475.7|5472.9|5475.6|5472.8|5475.7|5472.9|5475.6|5472.8|0
1611317950000|2021-01-22 12:19:10|5474.7|5471.9|5474.7|5471.9|5475.1|5472.3|5474.6|5471.8|5
1611317960000|2021-01-22 12:19:20|5475.1|5472.3|5474.7|5471.9|5475.1|5472.3|5474.7|5471.9|4
1611317970000|2021-01-22 12:19:30|||||||||2
1611317980000|2021-01-22 12:19:40|5475.1|5472.3|5475.1|5472.3|5475.1|5472.3|5475.1|5472.3|0
1611317990000|2021-01-22 12:19:50|5475.6|5472.8|5475.7|5472.9|5475.7|5472.9|5475.6|5472.8|24
1611318010000|2021-01-22 12:20:10|||||||||9
1611318040000|2021-01-22 12:20:40|5474.7|5471.9|5473.7|5470.9|5474.7|5471.9|5473.7|5470.9|13
1611318050000|2021-01-22 12:20:50|5474.6|5471.8|5473.7|5470.9|5474.6|5471.8|5473.7|5470.9|3
1611318060000|2021-01-22 12:21:00|5474.1|5471.3|5473.7|5470.9|5474.1|5471.3|5473.7|5470.9|6
1611318070000|2021-01-22 12:21:10|5474.1|5471.3|5474.7|5471.9|5474.7|5471.9|5474.1|5471.3|7
1611318080000|2021-01-22 12:21:20|5475.7|5472.9|5475.7|5472.9|5475.7|5472.9|5475.7|5472.9|20
1611318090000|2021-01-22 12:21:30|5476.1|5473.3|5476.7|5473.9|5476.7|5473.9|5475.7|5472.9|52
1611318100000|2021-01-22 12:21:40|5477.1|5474.3|5476.7|5473.9|5477.1|5474.3|5476.7|5473.9|18
1611318120000|2021-01-22 12:22:00|5475.7|5472.9|5475.7|5472.9|5475.7|5472.9|5475.7|5472.9|7
1611318130000|2021-01-22 12:22:10|5476.1|5473.3|5476.1|5473.3|5476.1|5473.3|5476.1|5473.3|0
1611318140000|2021-01-22 12:22:20|5475.7|5472.9|5474.7|5471.9|5475.7|5472.9|5474.7|5471.9|4
1611318150000|2021-01-22 12:22:30|5475.1|5472.3|5475.7|5472.9|5475.7|5472.9|5475.1|5472.3|5
1611318160000|2021-01-22 12:22:40|5475.6|5472.8|5475.7|5472.9|5475.7|5472.9|5475.6|5472.8|3
1611318170000|2021-01-22 12:22:50|5475.6|5472.8|5475.7|5472.9|5475.7|5472.9|5475.6|5472.8|2
1611318180000|2021-01-22 12:23:00|5475.6|5472.8|5475.6|5472.8|5475.7|5472.9|5475.6|5472.8|0
1611318190000|2021-01-22 12:23:10|5475.7|5472.9|5475.7|5472.9|5475.7|5472.9|5475.6|5472.8|4
1611318200000|2021-01-22 12:23:20|5476.1|5473.3|5475.1|5472.3|5476.1|5473.3|5475.1|5472.3|3
1611318210000|2021-01-22 12:23:30|5474.7|5471.9|5474.6|5471.8|5474.7|5471.9|5474.6|5471.8|7
1611318220000|2021-01-22 12:23:40|5474.1|5471.3|5474.1|5471.3|5474.1|5471.3|5474.1|5471.3|0
1611318230000|2021-01-22 12:23:50|5473.7|5470.9|5473.7|5470.9|5473.7|5470.9|5473.7|5470.9|2
1611318240000|2021-01-22 12:24:00|5473.5|5470.7|5472.5|5469.7|5473.5|5470.7|5472.5|5469.7|46
1611318250000|2021-01-22 12:24:10|5473.1|5470.3|5472.5|5469.7|5473.1|5470.3|5472|5469.2|12
1611318260000|2021-01-22 12:24:20|5472.7|5469.9|5472.5|5469.7|5472.7|5469.9|5472.5|5469.7|4
1611318270000|2021-01-22 12:24:30|5472.1|5469.3|5472.7|5469.9|5472.7|5469.9|5472.1|5469.3|1
1611318280000|2021-01-22 12:24:40|5473.1|5470.3|5472|5469.2|5473.1|5470.3|5472|5469.2|10
1611318290000|2021-01-22 12:24:50|5472.1|5469.3|5471.5|5468.7|5472.1|5469.3|5471.5|5468.7|2
1611318300000|2021-01-22 12:25:00|||||||||16
1611318310000|2021-01-22 12:25:10|5472.1|5469.3|5472.5|5469.7|5472.5|5469.7|5471.6|5468.8|27
1611318320000|2021-01-22 12:25:20|5472|5469.2|5471.1|5468.3|5472.1|5469.3|5471.1|5468.3|26
1611318330000|2021-01-22 12:25:30|5471.5|5468.7|5471.1|5468.3|5471.5|5468.7|5470.5|5467.7|32
1611318340000|2021-01-22 12:25:40|5471|5468.2|5471.1|5468.3|5471.5|5468.7|5471|5468.2|0
1611318360000|2021-01-22 12:26:00|5471.5|5468.7|5471.5|5468.7|5471.5|5468.7|5471.5|5468.7|1
1611318370000|2021-01-22 12:26:10|5472.5|5469.7|5472.5|5469.7|5472.6|5469.8|5472.5|5469.7|4
1611318380000|2021-01-22 12:26:20|5472.6|5469.8|5472.5|5469.7|5472.6|5469.8|5472.5|5469.7|15
1611318390000|2021-01-22 12:26:30|5472.7|5469.9|5473|5470.2|5473|5470.2|5472.7|5469.9|2
1611318400000|2021-01-22 12:26:40|5472.6|5469.8|5473.7|5470.9|5473.7|5470.9|5472.6|5469.8|6
1611318410000|2021-01-22 12:26:50|5473.6|5470.8|5473.5|5470.7|5473.6|5470.8|5473.5|5470.7|1
1611318420000|2021-01-22 12:27:00|5473|5470.2|5472.7|5469.9|5473|5470.2|5472.6|5469.8|1
1611318430000|2021-01-22 12:27:10|5473.5|5470.7|5472.5|5469.7|5473.5|5470.7|5472.5|5469.7|6
1611318440000|2021-01-22 12:27:20|5472.7|5469.9|5473.5|5470.7|5473.5|5470.7|5472.5|5469.7|43
1611318450000|2021-01-22 12:27:30|5472.7|5469.9|5472.5|5469.7|5472.7|5469.9|5472.5|5469.7|2
1611318460000|2021-01-22 12:27:40|5471.6|5468.8|5472.1|5469.3|5472.1|5469.3|5471.5|5468.7|7
1611318470000|2021-01-22 12:27:50|5472.5|5469.7|5472.7|5469.9|5472.7|5469.9|5472.5|5469.7|11
1611318480000|2021-01-22 12:28:00|5473.5|5470.7|5472.5|5469.7|5473.5|5470.7|5472.5|5469.7|2
1611318490000|2021-01-22 12:28:10|5472.6|5469.8|5471.6|5468.8|5472.6|5469.8|5471.6|5468.8|0
1611318500000|2021-01-22 12:28:20|5472.5|5469.7|5469.5|5466.7|5472.5|5469.7|5469.1|5466.3|223
1611318510000|2021-01-22 12:28:30|5469.1|5466.3|5471.5|5468.7|5471.5|5468.7|5469.1|5466.3|63
1611318520000|2021-01-22 12:28:40|5469.7|5466.9|5470.7|5467.9|5470.7|5467.9|5469.5|5466.7|22
1611318530000|2021-01-22 12:28:50|5471.5|5468.7|5471.1|5468.3|5472|5469.2|5471.1|5468.3|108
1611318540000|2021-01-22 12:29:00|5471.5|5468.7|5471.1|5468.3|5471.5|5468.7|5471.1|5468.3|7
1611318550000|2021-01-22 12:29:10|5471|5468.2|5470.1|5467.3|5471|5468.2|5470.1|5467.3|2
1611318560000|2021-01-22 12:29:20|5469.6|5466.8|5471.1|5468.3|5471.7|5468.9|5469.5|5466.7|113
1611318570000|2021-01-22 12:29:30|5471.5|5468.7|5472.5|5469.7|5472.5|5469.7|5471.5|5468.7|2
1611318580000|2021-01-22 12:29:40|5472.6|5469.8|5473.5|5470.7|5473.5|5470.7|5472.6|5469.8|2
1611318590000|2021-01-22 12:29:50|5473.1|5470.3|5473.5|5470.7|5473.5|5470.7|5472.5|5469.7|8
1611318600000|2021-01-22 12:30:00|5473.1|5470.3|5473.7|5470.9|5473.7|5470.9|5472.5|5469.7|16
1611318610000|2021-01-22 12:30:10|5474.5|5471.7|5474.5|5471.7|5476|5473.2|5474.5|5471.7|18
1611318630000|2021-01-22 12:30:30|5474.1|5471.3|5475.5|5472.7|5475.5|5472.7|5474.1|5471.3|10
1611318640000|2021-01-22 12:30:40|5475.6|5472.8|5476.1|5473.3|5476.1|5473.3|5475.6|5472.8|10
1611318650000|2021-01-22 12:30:50|5475.7|5472.9|5474.5|5471.7|5475.7|5472.9|5474.5|5471.7|8
1611318660000|2021-01-22 12:31:00|5473.7|5470.9|5474.1|5471.3|5474.1|5471.3|5473.7|5470.9|11
1611318670000|2021-01-22 12:31:10|5473.7|5470.9|5473.7|5470.9|5474.1|5471.3|5473.7|5470.9|10
1611318680000|2021-01-22 12:31:20|||||||||4
1611318690000|2021-01-22 12:31:30|5474.6|5471.8|5474.7|5471.9|5474.7|5471.9|5474.6|5471.8|112
1611318700000|2021-01-22 12:31:40|5475.5|5472.7|5476.5|5473.7|5476.5|5473.7|5475.5|5472.7|54
1611318710000|2021-01-22 12:31:50|5476.1|5473.3|5476.5|5473.7|5476.5|5473.7|5475.7|5472.9|17
1611318720000|2021-01-22 12:32:00|5476.1|5473.3|5474.7|5471.9|5476.1|5473.3|5474.7|5471.9|6
1611318730000|2021-01-22 12:32:10|5474.6|5471.8|5474.5|5471.7|5474.6|5471.8|5474.5|5471.7|17
1611318740000|2021-01-22 12:32:20|||||||||1
1611318760000|2021-01-22 12:32:40|5474.7|5471.9|5474.6|5471.8|5474.7|5471.9|5474.6|5471.8|6
1611318770000|2021-01-22 12:32:50|5474.7|5471.9|5475.5|5472.7|5475.5|5472.7|5474.7|5471.9|1
1611318780000|2021-01-22 12:33:00|5474.5|5471.7|5474.5|5471.7|5474.5|5471.7|5474.5|5471.7|33
1611318790000|2021-01-22 12:33:10|||||||||62
1611318810000|2021-01-22 12:33:30|||||||||13
1611318830000|2021-01-22 12:33:50|5473.5|5470.7|5470.6|5467.8|5473.5|5470.7|5470.5|5467.7|85
1611318840000|2021-01-22 12:34:00|5470|5467.2|5467|5464.2|5470|5467.2|5467|5464.2|677
1611318850000|2021-01-22 12:34:10|5466.5|5463.7|5466.5|5463.7|5466.5|5463.7|5466.5|5463.7|44
1611318860000|2021-01-22 12:34:20|5467.5|5464.7|5466.6|5463.8|5467.5|5464.7|5466.5|5463.7|6
1611318870000|2021-01-22 12:34:30|5467|5464.2|5467.5|5464.7|5467.5|5464.7|5466.5|5463.7|10
1611318880000|2021-01-22 12:34:40|5466.5|5463.7|5464.5|5461.7|5466.5|5463.7|5464.5|5461.7|55
1611318890000|2021-01-22 12:34:50|5465|5462.2|5464.5|5461.7|5465|5462.2|5464.5|5461.7|1
1611318900000|2021-01-22 12:35:00|5465.5|5462.7|5465|5462.2|5465.5|5462.7|5465|5462.2|12
1611318910000|2021-01-22 12:35:10|5464.5|5461.7|5463|5460.2|5464.5|5461.7|5462.5|5459.7|22
1611318920000|2021-01-22 12:35:20|5462.5|5459.7|5460.1|5457.3|5462.5|5459.7|5460.1|5457.3|8
1611318930000|2021-01-22 12:35:30|5460.5|5457.7|5462.5|5459.7|5463.5|5460.7|5460.5|5457.7|27
1611318940000|2021-01-22 12:35:40|5463.5|5460.7|5465.5|5462.7|5465.7|5462.9|5463.5|5460.7|26
1611318950000|2021-01-22 12:35:50|5466.1|5463.3|5465.7|5462.9|5466.6|5463.8|5465.5|5462.7|6
1611318960000|2021-01-22 12:36:00|5466.1|5463.3|5465.1|5462.3|5466.1|5463.3|5464.6|5461.8|11
1611318970000|2021-01-22 12:36:10|5465|5462.2|5465.1|5462.3|5465.1|5462.3|5465|5462.2|1
1611318980000|2021-01-22 12:36:20|5464.5|5461.7|5463.6|5460.8|5465|5462.2|5463.6|5460.8|4
1611318990000|2021-01-22 12:36:30|5464.1|5461.3|5464.7|5461.9|5465.5|5462.7|5463.6|5460.8|28
1611319000000|2021-01-22 12:36:40|5465.5|5462.7|5466.5|5463.7|5466.7|5463.9|5465.5|5462.7|7
1611319010000|2021-01-22 12:36:50|5466.6|5463.8|5466.1|5463.3|5466.6|5463.8|5466.1|5463.3|3
1611319020000|2021-01-22 12:37:00|5466.5|5463.7|5466.5|5463.7|5466.6|5463.8|5466.5|5463.7|3
1611319030000|2021-01-22 12:37:10|5466.6|5463.8|5466.6|5463.8|5466.7|5463.9|5466.5|5463.7|4
1611319040000|2021-01-22 12:37:20|5466.5|5463.7|5466.5|5463.7|5466.5|5463.7|5465.5|5462.7|36
1611319050000|2021-01-22 12:37:30|5465.5|5462.7|5467.1|5464.3|5467.1|5464.3|5465.5|5462.7|4
1611319060000|2021-01-22 12:37:40|5466.6|5463.8|5466.5|5463.7|5466.6|5463.8|5466.5|5463.7|7
1611319070000|2021-01-22 12:37:50|5466.6|5463.8|5464.6|5461.8|5466.6|5463.8|5463.6|5460.8|18
1611319080000|2021-01-22 12:38:00|5464.5|5461.7|5465|5462.2|5465|5462.2|5464.5|5461.7|36
1611319090000|2021-01-22 12:38:10|5465.5|5462.7|5464.5|5461.7|5465.5|5462.7|5464|5461.2|0
1611319100000|2021-01-22 12:38:20|5464.1|5461.3|5465.5|5462.7|5465.5|5462.7|5464.1|5461.3|0
1611319110000|2021-01-22 12:38:30|5465|5462.2|5465|5462.2|5465|5462.2|5465|5462.2|0
1611319120000|2021-01-22 12:38:40|5465.1|5462.3|5463.5|5460.7|5465.5|5462.7|5463.5|5460.7|63
1611319130000|2021-01-22 12:38:50|5463|5460.2|5463|5460.2|5463.5|5460.7|5463|5460.2|6
1611319140000|2021-01-22 12:39:00|5463.1|5460.3|5462|5459.2|5463.5|5460.7|5462|5459.2|23
1611319150000|2021-01-22 12:39:10|||||||||2
1611319160000|2021-01-22 12:39:20|5461.5|5458.7|5459.5|5456.7|5461.5|5458.7|5459.5|5456.7|15
1611319170000|2021-01-22 12:39:30|5460|5457.2|5460|5457.2|5460.5|5457.7|5460|5457.2|6
1611319180000|2021-01-22 12:39:40|5460.1|5457.3|5459.5|5456.7|5460.5|5457.7|5459.5|5456.7|105
1611319190000|2021-01-22 12:39:50|5458.7|5455.9|5458.5|5455.7|5458.7|5455.9|5458|5455.2|17
1611319200000|2021-01-22 12:40:00|5458|5455.2|5460.5|5457.7|5461.5|5458.7|5458|5455.2|19
1611319210000|2021-01-22 12:40:10|5460|5457.2|5459.1|5456.3|5460.5|5457.7|5458.5|5455.7|155
1611319220000|2021-01-22 12:40:20|5460|5457.2|5461.5|5458.7|5461.5|5458.7|5460|5457.2|34
1611319240000|2021-01-22 12:40:40|5460.5|5457.7|5460.5|5457.7|5460.5|5457.7|5460.5|5457.7|2
1611319250000|2021-01-22 12:40:50|5461.5|5458.7|5462.5|5459.7|5462.5|5459.7|5461.5|5458.7|9
1611319260000|2021-01-22 12:41:00|5462|5459.2|5462|5459.2|5462.5|5459.7|5461.5|5458.7|3
1611319270000|2021-01-22 12:41:10|5462.1|5459.3|5462.5|5459.7|5462.5|5459.7|5462.1|5459.3|0
1611319280000|2021-01-22 12:41:20|5462|5459.2|5462.7|5459.9|5462.7|5459.9|5461|5458.2|110
1611319290000|2021-01-22 12:41:30|5463.1|5460.3|5462.1|5459.3|5463.5|5460.7|5461.6|5458.8|8
1611319300000|2021-01-22 12:41:40|5462.5|5459.7|5462.5|5459.7|5462.5|5459.7|5462.5|5459.7|0
1611319310000|2021-01-22 12:41:50|5462.6|5459.8|5465.1|5462.3|5465.1|5462.3|5462.6|5459.8|29
1611319320000|2021-01-22 12:42:00|5464.6|5461.8|5463.5|5460.7|5464.6|5461.8|5463.5|5460.7|4
1611319330000|2021-01-22 12:42:10|5463.7|5460.9|5462.7|5459.9|5463.7|5460.9|5462.6|5459.8|2
1611319340000|2021-01-22 12:42:20|5462.6|5459.8|5463.5|5460.7|5463.5|5460.7|5462.6|5459.8|2
1611319350000|2021-01-22 12:42:30|5462.7|5459.9|5463.1|5460.3|5463.1|5460.3|5462.7|5459.9|14
1611319370000|2021-01-22 12:42:50|5463.5|5460.7|5463.5|5460.7|5463.5|5460.7|5463.5|5460.7|1
1611319380000|2021-01-22 12:43:00|5463.1|5460.3|5462.5|5459.7|5463.7|5460.9|5462.5|5459.7|16
1611319390000|2021-01-22 12:43:10|5463.5|5460.7|5464.5|5461.7|5464.5|5461.7|5463.5|5460.7|29
1611319400000|2021-01-22 12:43:20|5465.5|5462.7|5465.4|5462.6|5465.5|5462.7|5465.4|5462.6|9
1611319410000|2021-01-22 12:43:30|5464.5|5461.7|5465.5|5462.7|5465.5|5462.7|5464.5|5461.7|3
1611319420000|2021-01-22 12:43:40|5464.7|5461.9|5464.6|5461.8|5464.7|5461.9|5464.5|5461.7|3
1611319430000|2021-01-22 12:43:50|5464.7|5461.9|5466.1|5463.3|5466.1|5463.3|5464.6|5461.8|24
1611319440000|2021-01-22 12:44:00|5465.7|5462.9|5466.1|5463.3|5466.7|5463.9|5465.5|5462.7|37
1611319450000|2021-01-22 12:44:10|5465.7|5462.9|5466.2|5463.4|5466.6|5463.8|5465.7|5462.9|10
1611319460000|2021-01-22 12:44:20|5466.1|5463.3|5466.5|5463.7|5467.5|5464.7|5466.1|5463.3|10
1611319470000|2021-01-22 12:44:30|5466.1|5463.3|5465.7|5462.9|5466.1|5463.3|5465.6|5462.8|3
1611319480000|2021-01-22 12:44:40|||||||||17
1611319490000|2021-01-22 12:44:50|5466.1|5463.3|5466.1|5463.3|5466.1|5463.3|5466.1|5463.3|7
1611319500000|2021-01-22 12:45:00|5466.6|5463.8|5467.7|5464.9|5467.7|5464.9|5466.5|5463.7|3
1611319510000|2021-01-22 12:45:10|5468.7|5465.9|5468.5|5465.7|5468.7|5465.9|5468.5|5465.7|15
1611319520000|2021-01-22 12:45:20|5468.6|5465.8|5469.7|5466.9|5469.7|5466.9|5468.6|5465.8|36
1611319530000|2021-01-22 12:45:30|||||||||12
1611319540000|2021-01-22 12:45:40|5469.5|5466.7|5468.7|5465.9|5469.5|5466.7|5468.6|5465.8|82
1611319550000|2021-01-22 12:45:50|5468.6|5465.8|5467.1|5464.3|5468.7|5465.9|5466.7|5463.9|24
1611319560000|2021-01-22 12:46:00|5466.7|5463.9|5468.5|5465.7|5468.7|5465.9|5466.7|5463.9|18
1611319570000|2021-01-22 12:46:10|5468.7|5465.9|5468.6|5465.8|5468.7|5465.9|5468.5|5465.7|6
1611319580000|2021-01-22 12:46:20|5468.5|5465.7|5467.5|5464.7|5468.5|5465.7|5467.5|5464.7|4
1611319590000|2021-01-22 12:46:30|5467.6|5464.8|5466|5463.2|5467.6|5464.8|5466|5463.2|36
1611319600000|2021-01-22 12:46:40|5465.5|5462.7|5465.1|5462.3|5465.5|5462.7|5464.6|5461.8|2
1611319610000|2021-01-22 12:46:50|5465.7|5462.9|5465.5|5462.7|5465.7|5462.9|5465.5|5462.7|23
1611319620000|2021-01-22 12:47:00|5465.6|5462.8|5465.6|5462.8|5465.7|5462.9|5465.6|5462.8|2
1611319630000|2021-01-22 12:47:10|5465.5|5462.7|5465.5|5462.7|5465.5|5462.7|5465.5|5462.7|14
1611319640000|2021-01-22 12:47:20|5466.5|5463.7|5466.5|5463.7|5466.5|5463.7|5465.5|5462.7|18
1611319650000|2021-01-22 12:47:30|5466.4|5463.6|5466.5|5463.7|5466.5|5463.7|5465.5|5462.7|6
1611319660000|2021-01-22 12:47:40|5467.1|5464.3|5467.1|5464.3|5467.1|5464.3|5467.1|5464.3|7
1611319670000|2021-01-22 12:47:50|5466.6|5463.8|5467|5464.2|5467|5464.2|5466.5|5463.7|3
1611319680000|2021-01-22 12:48:00|5466.5|5463.7|5466.5|5463.7|5467.5|5464.7|5465.5|5462.7|8
1611319690000|2021-01-22 12:48:10|5466.7|5463.9|5466.6|5463.8|5466.7|5463.9|5466.5|5463.7|3
1611319700000|2021-01-22 12:48:20|5466.7|5463.9|5468.7|5465.9|5469|5466.2|5466.6|5463.8|30
1611319710000|2021-01-22 12:48:30|5469.1|5466.3|5469.5|5466.7|5469.7|5466.9|5469.1|5466.3|8
1611319720000|2021-01-22 12:48:40|5468.7|5465.9|5468.5|5465.7|5468.7|5465.9|5468.5|5465.7|1
1611319730000|2021-01-22 12:48:50|5468.2|5465.4|5468.7|5465.9|5468.7|5465.9|5468.2|5465.4|4
1611319740000|2021-01-22 12:49:00|5469.5|5466.7|5469.1|5466.3|5469.5|5466.7|5469.1|5466.3|21
1611319750000|2021-01-22 12:49:10|5469.2|5466.4|5468.2|5465.4|5469.2|5466.4|5467.7|5464.9|6
1611319760000|2021-01-22 12:49:20|5468.1|5465.3|5467.7|5464.9|5468.7|5465.9|5467.2|5464.4|13
1611319770000|2021-01-22 12:49:30|5467.1|5464.3|5467.7|5464.9|5467.7|5464.9|5467.1|5464.3|6
1611319780000|2021-01-22 12:49:40|5467.5|5464.7|5467.7|5464.9|5467.7|5464.9|5467.1|5464.3|17
1611319790000|2021-01-22 12:49:50|5469.2|5466.4|5467.7|5464.9|5469.2|5466.4|5467.6|5464.8|189
1611319800000|2021-01-22 12:50:00|5467.2|5464.4|5467.6|5464.8|5467.7|5464.9|5467.1|5464.3|106
1611319810000|2021-01-22 12:50:10|5467.1|5464.3|5467.7|5464.9|5467.7|5464.9|5466.2|5463.4|7
1611319820000|2021-01-22 12:50:20|||||||||13
1611319830000|2021-01-22 12:50:30|5468.7|5465.9|5469.7|5466.9|5470.2|5467.4|5468.7|5465.9|5
1611319840000|2021-01-22 12:50:40|5468.7|5465.9|5468.2|5465.4|5468.7|5465.9|5468.1|5465.3|2
1611319850000|2021-01-22 12:50:50|5467.7|5464.9|5467.7|5464.9|5467.7|5464.9|5467.2|5464.4|21
1611319860000|2021-01-22 12:51:00|5467.9|5465.1|5468.6|5465.8|5468.7|5465.9|5467.9|5465.1|5
1611319870000|2021-01-22 12:51:10|5468.7|5465.9|5468.7|5465.9|5469.7|5466.9|5468.5|5465.7|8
1611319880000|2021-01-22 12:51:20|5468.6|5465.8|5466.5|5463.7|5468.6|5465.8|5466.5|5463.7|6
1611319890000|2021-01-22 12:51:30|5465.7|5462.9|5464.6|5461.8|5466.2|5463.4|5464.6|5461.8|54
1611319900000|2021-01-22 12:51:40|5464.2|5461.4|5465.1|5462.3|5465.6|5462.8|5464.1|5461.3|19
1611319910000|2021-01-22 12:51:50|5465.2|5462.4|5466.7|5463.9|5466.7|5463.9|5465.2|5462.4|4
1611319920000|2021-01-22 12:52:00|5466.6|5463.8|5466.6|5463.8|5466.7|5463.9|5466.5|5463.7|0
1611319930000|2021-01-22 12:52:10|5466.5|5463.7|5465.7|5462.9|5466.5|5463.7|5465.7|5462.9|11
1611319940000|2021-01-22 12:52:20|5465.1|5462.3|5464.6|5461.8|5465.1|5462.3|5464.6|5461.8|8
1611319950000|2021-01-22 12:52:30|5464.7|5461.9|5465.1|5462.3|5465.7|5462.9|5464.7|5461.9|2
1611319960000|2021-01-22 12:52:40|5464.6|5461.8|5464.7|5461.9|5465.1|5462.3|5464.6|5461.8|14
1611319970000|2021-01-22 12:52:50|5465.1|5462.3|5463.7|5460.9|5465.1|5462.3|5463.7|5460.9|12
1611319980000|2021-01-22 12:53:00|5464.1|5461.3|5464.6|5461.8|5464.6|5461.8|5464.1|5461.3|5
1611319990000|2021-01-22 12:53:10|5465.1|5462.3|5465.1|5462.3|5466.6|5463.8|5465.1|5462.3|22
1611320000000|2021-01-22 12:53:20|5464.6|5461.8|5465.6|5462.8|5465.6|5462.8|5464.6|5461.8|14
1611320010000|2021-01-22 12:53:30|5465.1|5462.3|5465.5|5462.7|5465.5|5462.7|5465.1|5462.3|0
1611320020000|2021-01-22 12:53:40|5465.6|5462.8|5464.7|5461.9|5465.6|5462.8|5464.7|5461.9|70
1611320030000|2021-01-22 12:53:50|5465.1|5462.3|5465.1|5462.3|5465.6|5462.8|5465.1|5462.3|12
1611320040000|2021-01-22 12:54:00|5465.2|5462.4|5465.1|5462.3|5465.6|5462.8|5465.1|5462.3|14
1611320050000|2021-01-22 12:54:10|5464.7|5461.9|5464.7|5461.9|5464.7|5461.9|5464.7|5461.9|15
1611320060000|2021-01-22 12:54:20|5464.3|5461.5|5464.7|5461.9|5464.7|5461.9|5464.2|5461.4|47
1611320070000|2021-01-22 12:54:30|||||||||1
1611320080000|2021-01-22 12:54:40|||||||||15
1611320090000|2021-01-22 12:54:50|5464.5|5461.7|5462.7|5459.9|5464.5|5461.7|5462.7|5459.9|26
1611320100000|2021-01-22 12:55:00|||||||||6
1611320110000|2021-01-22 12:55:10|5462.6|5459.8|5462.7|5459.9|5462.7|5459.9|5462.6|5459.8|2
1611320120000|2021-01-22 12:55:20|||||||||12
1611320130000|2021-01-22 12:55:30|5463.1|5460.3|5463.6|5460.8|5463.6|5460.8|5462.5|5459.7|16
1611320140000|2021-01-22 12:55:40|5463.7|5460.9|5463.6|5460.8|5463.7|5460.9|5463.6|5460.8|0
1611320150000|2021-01-22 12:55:50|5463.5|5460.7|5463.1|5460.3|5463.5|5460.7|5463.1|5460.3|38
1611320160000|2021-01-22 12:56:00|5463.5|5460.7|5463.1|5460.3|5463.7|5460.9|5463.1|5460.3|10
1611320170000|2021-01-22 12:56:10|5463.5|5460.7|5463.1|5460.3|5463.6|5460.8|5463.1|5460.3|1
1611320180000|2021-01-22 12:56:20|5463.6|5460.8|5466.1|5463.3|5466.6|5463.8|5463.6|5460.8|2
1611320190000|2021-01-22 12:56:30|5466.2|5463.4|5465.7|5462.9|5466.2|5463.4|5465.5|5462.7|17
1611320200000|2021-01-22 12:56:40|5465.6|5462.8|5463.7|5460.9|5465.6|5462.8|5463.7|5460.9|4
1611320210000|2021-01-22 12:56:50|5464.1|5461.3|5464.2|5461.4|5464.7|5461.9|5463.7|5460.9|5
1611320220000|2021-01-22 12:57:00|5464.6|5461.8|5464.7|5461.9|5464.7|5461.9|5464.6|5461.8|0
1611320230000|2021-01-22 12:57:10|5464.6|5461.8|5464.1|5461.3|5464.6|5461.8|5463.7|5460.9|15
1611320240000|2021-01-22 12:57:20|5463.7|5460.9|5464.1|5461.3|5464.1|5461.3|5462.6|5459.8|10
1611320250000|2021-01-22 12:57:30|5463.6|5460.8|5463.6|5460.8|5463.7|5460.9|5463.2|5460.4|23
1611320260000|2021-01-22 12:57:40|5463.7|5460.9|5462.5|5459.7|5463.7|5460.9|5462.5|5459.7|8
1611320270000|2021-01-22 12:57:50|5462.6|5459.8|5464.7|5461.9|5464.7|5461.9|5462.6|5459.8|46
1611320280000|2021-01-22 12:58:00|5465.1|5462.3|5467.5|5464.7|5467.5|5464.7|5465.1|5462.3|13
1611320290000|2021-01-22 12:58:10|5466.7|5463.9|5467.7|5464.9|5468.1|5465.3|5466.7|5463.9|23
1611320300000|2021-01-22 12:58:20|5467.6|5464.8|5467.7|5464.9|5468.5|5465.7|5467.6|5464.8|16
1611320310000|2021-01-22 12:58:30|5467.6|5464.8|5467.7|5464.9|5467.7|5464.9|5467.2|5464.4|3
1611320320000|2021-01-22 12:58:40|5467.1|5464.3|5467.2|5464.4|5467.5|5464.7|5466.5|5463.7|31
1611320330000|2021-01-22 12:58:50|5467.6|5464.8|5467.5|5464.7|5467.6|5464.8|5467.5|5464.7|1
1611320340000|2021-01-22 12:59:00|5467.1|5464.3|5466.7|5463.9|5467.1|5464.3|5466.6|5463.8|0
1611320350000|2021-01-22 12:59:10|5467.1|5464.3|5466.6|5463.8|5467.1|5464.3|5466.6|5463.8|15
1611320360000|2021-01-22 12:59:20|5466.5|5463.7|5463.7|5460.9|5466.5|5463.7|5463.5|5460.7|8
1611320370000|2021-01-22 12:59:30|5464.1|5461.3|5464.1|5461.3|5464.1|5461.3|5464.1|5461.3|3
1611320380000|2021-01-22 12:59:40|5464.5|5461.7|5465.5|5462.7|5465.6|5462.8|5464.5|5461.7|2
1611320390000|2021-01-22 12:59:50|5465.1|5462.3|5464.7|5461.9|5465.1|5462.3|5464.6|5461.8|15
1611320400000|2021-01-22 13:00:00|5465.1|5462.3|5458.7|5455.9|5465.1|5462.3|5456.5|5453.7|163
1611320410000|2021-01-22 13:00:10|5458.5|5455.7|5458.6|5455.8|5458.6|5455.8|5457.7|5454.9|30
1611320420000|2021-01-22 13:00:20|5458.5|5455.7|5454.7|5451.9|5458.7|5455.9|5454.5|5451.7|90
1611320430000|2021-01-22 13:00:30|5455.5|5452.7|5455.6|5452.8|5455.7|5452.9|5454.5|5451.7|70
1611320440000|2021-01-22 13:00:40|5455.5|5452.7|5458.7|5455.9|5458.7|5455.9|5454.7|5451.9|95
1611320450000|2021-01-22 13:00:50|5458.6|5455.8|5457.6|5454.8|5458.7|5455.9|5457.5|5454.7|26
1611320460000|2021-01-22 13:01:00|5457.2|5454.4|5453.5|5450.7|5457.2|5454.4|5453.5|5450.7|377
1611320470000|2021-01-22 13:01:10|5454.5|5451.7|5456.1|5453.3|5456.1|5453.3|5454.5|5451.7|41
1611320480000|2021-01-22 13:01:20|5456.5|5453.7|5454.1|5451.3|5457.6|5454.8|5454.1|5451.3|32
1611320490000|2021-01-22 13:01:30|5454.5|5451.7|5453.5|5450.7|5454.5|5451.7|5453.4|5450.6|66
1611320500000|2021-01-22 13:01:40|5454|5451.2|5454|5451.2|5455.5|5452.7|5454|5451.2|14
1611320510000|2021-01-22 13:01:50|5453.5|5450.7|5453.5|5450.7|5453.5|5450.7|5453.5|5450.7|23
1611320520000|2021-01-22 13:02:00|5454|5451.2|5453.5|5450.7|5454|5451.2|5453.4|5450.6|80
1611320530000|2021-01-22 13:02:10|5454.4|5451.6|5453.5|5450.7|5454.4|5451.6|5453.5|5450.7|62
1611320540000|2021-01-22 13:02:20|5454|5451.2|5456|5453.2|5456.5|5453.7|5454|5451.2|44
1611320550000|2021-01-22 13:02:30|5456.5|5453.7|5458|5455.2|5458.5|5455.7|5455.5|5452.7|16
1611320560000|2021-01-22 13:02:40|5458.5|5455.7|5458.5|5455.7|5458.5|5455.7|5458.4|5455.6|17
1611320570000|2021-01-22 13:02:50|5458.4|5455.6|5457|5454.2|5459|5456.2|5457|5454.2|16
1611320580000|2021-01-22 13:03:00|5456.5|5453.7|5455.5|5452.7|5456.5|5453.7|5455.4|5452.6|19
1611320590000|2021-01-22 13:03:10|5455.4|5452.6|5454.5|5451.7|5455.5|5452.7|5454.4|5451.6|29
1611320600000|2021-01-22 13:03:20|5453.5|5450.7|5454.5|5451.7|5454.5|5451.7|5453.5|5450.7|12
1611320610000|2021-01-22 13:03:30|5455.4|5452.6|5455.4|5452.6|5455.5|5452.7|5455.4|5452.6|5
1611320620000|2021-01-22 13:03:40|5455.5|5452.7|5455.4|5452.6|5455.5|5452.7|5455.4|5452.6|16
1611320630000|2021-01-22 13:03:50|5454.5|5451.7|5453.5|5450.7|5454.5|5451.7|5453.5|5450.7|29
1611320640000|2021-01-22 13:04:00|5454|5451.2|5453.5|5450.7|5454.4|5451.6|5453.4|5450.6|21
1611320650000|2021-01-22 13:04:10|5454.4|5451.6|5454.5|5451.7|5455|5452.2|5454.4|5451.6|11
1611320660000|2021-01-22 13:04:20|5454.4|5451.6|5454.5|5451.7|5454.9|5452.1|5454.4|5451.6|16
1611320670000|2021-01-22 13:04:30|5454.9|5452.1|5455.4|5452.6|5455.5|5452.7|5454.9|5452.1|2
1611320680000|2021-01-22 13:04:40|5454.9|5452.1|5454.5|5451.7|5455|5452.2|5454.5|5451.7|3
1611320690000|2021-01-22 13:04:50|5454|5451.2|5454.5|5451.7|5454.5|5451.7|5453.4|5450.6|10
1611320700000|2021-01-22 13:05:00|5454|5451.2|5453.5|5450.7|5454|5451.2|5453.5|5450.7|20
1611320710000|2021-01-22 13:05:10|5451.6|5448.8|5451.5|5448.7|5451.6|5448.8|5451.4|5448.6|128
1611320720000|2021-01-22 13:05:20|5451.4|5448.6|5452.5|5449.7|5452.5|5449.7|5451.4|5448.6|25
1611320730000|2021-01-22 13:05:30|5452|5449.2|5452.5|5449.7|5452.5|5449.7|5452|5449.2|5
1611320740000|2021-01-22 13:05:40|5452|5449.2|5451.5|5448.7|5452|5449.2|5451.5|5448.7|2
1611320750000|2021-01-22 13:05:50|5452.4|5449.6|5454|5451.2|5454.5|5451.7|5452.4|5449.6|36
1611320760000|2021-01-22 13:06:00|5453.4|5450.6|5454.5|5451.7|5454.5|5451.7|5452.5|5449.7|19
1611320770000|2021-01-22 13:06:10|5454|5451.2|5455.4|5452.6|5455.5|5452.7|5454|5451.2|12
1611320780000|2021-01-22 13:06:20|5454.5|5451.7|5454.1|5451.3|5454.5|5451.7|5454|5451.2|72
1611320790000|2021-01-22 13:06:30|5454.5|5451.7|5455.6|5452.8|5455.7|5452.9|5454.5|5451.7|7
1611320800000|2021-01-22 13:06:40|5455.5|5452.7|5455.5|5452.7|5456.6|5453.8|5455.5|5452.7|6
1611320810000|2021-01-22 13:06:50|5456.1|5453.3|5456.6|5453.8|5456.6|5453.8|5456|5453.2|5
1611320820000|2021-01-22 13:07:00|5457|5454.2|5458.6|5455.8|5458.6|5455.8|5456.5|5453.7|11
1611320830000|2021-01-22 13:07:10|5459.6|5456.8|5460|5457.2|5460.5|5457.7|5459.6|5456.8|43
1611320840000|2021-01-22 13:07:20|5459.1|5456.3|5460.1|5457.3|5460.5|5457.7|5459.1|5456.3|5
1611320850000|2021-01-22 13:07:30|5459.6|5456.8|5460.6|5457.8|5460.7|5457.9|5459|5456.2|82
1611320860000|2021-01-22 13:07:40|5460.5|5457.7|5457.3|5454.5|5461.6|5458.8|5457.3|5454.3|64
1611320870000|2021-01-22 13:07:50|5457.5|5454.7|5458.1|5455.3|5458.1|5455.3|5456.5|5453.7|27
1611320880000|2021-01-22 13:08:00|5457.9|5455.1|5459.1|5456.3|5459.1|5456.3|5457.1|5454.3|67
1611320890000|2021-01-22 13:08:10|5459.6|5456.8|5456.7|5453.9|5460.2|5457.1|5456.6|5450.2|118
1611320900000|2021-01-22 13:08:20|5457.6|5454.8|5458|5455.2|5458.5|5455.7|5457.5|5454.7|27
1611320910000|2021-01-22 13:08:30|5457.9|5455.1|5458.1|5455.3|5458.6|5455.8|5457.5|5454.7|158
1611320920000|2021-01-22 13:08:40|5457.5|5454.7|5457.7|5454.9|5457.7|5454.9|5456.1|5453.3|30
1611320930000|2021-01-22 13:08:50|5457.6|5454.8|5458.1|5455.3|5458.1|5455.3|5457.6|5454.8|17
1611320940000|2021-01-22 13:09:00|5458.6|5455.8|5457.5|5454.7|5458.6|5455.8|5456.5|5453.7|60
1611320950000|2021-01-22 13:09:10|5457.6|5454.8|5457.5|5454.7|5457.7|5454.9|5457.5|5454.7|6
1611320960000|2021-01-22 13:09:20|5457.2|5454.4|5455.7|5452.9|5458.6|5455.8|5454.6|5451.8|76
1611320970000|2021-01-22 13:09:30|5456.5|5453.7|5456.5|5453.7|5459.6|5456.8|5456.5|5453.7|245
1611320980000|2021-01-22 13:09:40|5455.7|5452.9|5458.7|5455.9|5458.7|5455.9|5453.7|5450.9|134
1611320990000|2021-01-22 13:09:50|5457.9|5455.1|5456.5|5453.7|5457.9|5455.1|5456.1|5453.3|68
1611321000000|2021-01-22 13:10:00|5456.7|5453.9|5457.5|5454.7|5458.1|5455.3|5456.5|5453.7|141
1611321010000|2021-01-22 13:10:10|5457.6|5454.8|5452.1|5449.3|5457.6|5454.8|5452.1|5449.3|189
1611321020000|2021-01-22 13:10:20|5451.5|5448.7|5451.6|5448.8|5453.5|5450.7|5451.5|5448.7|27
1611321030000|2021-01-22 13:10:30|5451.7|5448.9|5455.7|5452.9|5455.7|5452.9|5451.7|5448.9|65
1611321040000|2021-01-22 13:10:40|5455.6|5452.8|5453.7|5450.9|5455.7|5452.9|5453.7|5450.9|45
1611321050000|2021-01-22 13:10:50|5454.6|5451.8|5454.7|5451.9|5454.7|5451.9|5454.6|5451.8|4
1611321060000|2021-01-22 13:11:00|5454.5|5451.7|5454.5|5451.7|5454.7|5451.9|5454.5|5451.7|3
1611321070000|2021-01-22 13:11:10|5454.6|5451.8|5453.5|5450.7|5454.6|5451.8|5453.5|5450.7|0
1611321080000|2021-01-22 13:11:20|5452.5|5449.7|5453.5|5450.7|5453.5|5450.7|5452.5|5449.7|48
1611321090000|2021-01-22 13:11:30|5453.7|5450.9|5454.5|5451.7|5454.5|5451.7|5453.7|5450.9|25
1611321100000|2021-01-22 13:11:40|5453.6|5450.8|5453.5|5450.7|5454|5451.2|5453.5|5450.7|15
1611321110000|2021-01-22 13:11:50|5454|5451.2|5456|5453.2|5456.1|5453.3|5453.7|5450.9|10
1611321120000|2021-01-22 13:12:00|5455.9|5453.1|5455.5|5452.7|5455.9|5453.1|5454.5|5451.7|4
1611321130000|2021-01-22 13:12:10|5455.4|5452.6|5455.1|5452.3|5455.4|5452.6|5454.5|5451.7|16
1611321140000|2021-01-22 13:12:20|5455.5|5452.7|5455.5|5452.7|5456|5453.2|5455|5452.2|8
1611321150000|2021-01-22 13:12:30|5456.5|5453.7|5455.5|5452.7|5456.5|5453.7|5455.5|5452.7|2
1611321160000|2021-01-22 13:12:40|5455|5452.2|5454.5|5451.7|5455|5452.2|5454.5|5451.7|1
1611321170000|2021-01-22 13:12:50|5455|5452.2|5455|5452.2|5455|5452.2|5454.5|5451.7|28
1611321180000|2021-01-22 13:13:00|5454.5|5451.7|5454.9|5452.1|5455|5452.2|5454.5|5451.7|1
1611321190000|2021-01-22 13:13:10|5454.4|5451.6|5452.5|5449.7|5454.5|5451.7|5452.5|5449.7|10
1611321200000|2021-01-22 13:13:20|5452.7|5449.9|5452.6|5449.8|5452.7|5449.9|5452.6|5449.8|9
1611321210000|2021-01-22 13:13:30|5452.5|5449.7|5452.1|5449.3|5452.7|5449.9|5452.1|5449.3|43
1611321220000|2021-01-22 13:13:40|5452.6|5449.8|5453|5450.2|5453.6|5450.8|5452.5|5449.7|39
1611321230000|2021-01-22 13:13:50|5453.1|5450.3|5454.5|5451.7|5454.5|5451.7|5453.1|5450.3|4
1611321240000|2021-01-22 13:14:00|5454.4|5451.6|5454.5|5451.7|5455.5|5452.7|5454|5451.2|24
1611321250000|2021-01-22 13:14:10|5454.6|5451.8|5456.1|5453.3|5456.1|5453.3|5454.5|5451.7|26
1611321260000|2021-01-22 13:14:20|||||||||4
1611321270000|2021-01-22 13:14:30|5455.7|5452.9|5457.1|5454.3|5457.5|5454.7|5455.7|5452.9|23
1611321280000|2021-01-22 13:14:40|5457.6|5454.8|5457.1|5454.3|5457.6|5454.8|5457.1|5454.3|29
1611321290000|2021-01-22 13:14:50|5457.5|5454.7|5459.1|5456.3|5459.7|5456.9|5457.5|5454.7|107
1611321300000|2021-01-22 13:15:00|5458.7|5455.9|5458.1|5455.3|5458.7|5455.9|5457.5|5454.7|4
1611321310000|2021-01-22 13:15:10|5457.6|5454.8|5458.6|5455.8|5458.6|5455.8|5457.6|5454.8|11
1611321320000|2021-01-22 13:15:20|5458.5|5455.7|5457.6|5454.8|5458.5|5455.7|5457.5|5454.7|20
1611321330000|2021-01-22 13:15:30|5457.5|5454.7|5456.5|5453.7|5457.7|5454.9|5456.5|5453.7|20
1611321340000|2021-01-22 13:15:40|5456.6|5453.8|5456.1|5453.3|5456.7|5453.9|5456.1|5453.3|31
1611321350000|2021-01-22 13:15:50|5456|5453.2|5456.1|5453.3|5456.1|5453.3|5455.1|5452.3|9
1611321360000|2021-01-22 13:16:00|5456.5|5453.7|5456.5|5453.7|5457.6|5454.8|5456.5|5453.7|3
1611321370000|2021-01-22 13:16:10|5456.6|5453.8|5456.6|5453.8|5456.6|5453.8|5456.5|5453.7|17
1611321380000|2021-01-22 13:16:20|5456.7|5453.9|5457.6|5454.8|5457.7|5454.9|5456.6|5453.8|28
1611321390000|2021-01-22 13:16:30|5457.7|5454.9|5458.6|5455.8|5459.6|5456.8|5457.7|5454.9|1
1611321400000|2021-01-22 13:16:40|5459.1|5456.3|5458.7|5455.9|5459.1|5456.3|5458.5|5455.7|48
1611321410000|2021-01-22 13:16:50|5459.2|5456.4|5459.6|5456.8|5460.1|5457.3|5459.2|5456.4|29
1611321420000|2021-01-22 13:17:00|5459.5|5456.7|5460.1|5457.3|5460.1|5457.3|5459.5|5456.7|10
1611321430000|2021-01-22 13:17:10|5459.5|5456.7|5455.5|5452.7|5459.5|5456.7|5455.5|5452.7|11
1611321440000|2021-01-22 13:17:20|5455.1|5452.3|5455.1|5452.3|5455.7|5452.9|5455.1|5452.3|40
1611321450000|2021-01-22 13:17:30|5454.7|5451.9|5455.6|5452.8|5455.6|5452.8|5454.5|5451.7|17
1611321460000|2021-01-22 13:17:40|5456.6|5453.8|5458.6|5455.8|5459.6|5456.8|5456.6|5453.8|37
1611321470000|2021-01-22 13:17:50|5458.1|5455.3|5456.1|5453.3|5458.1|5455.3|5456.1|5453.3|8
1611321480000|2021-01-22 13:18:00|5456.5|5453.7|5455.7|5452.9|5456.5|5453.7|5455.5|5452.7|4
1611321490000|2021-01-22 13:18:10|5455.5|5452.7|5455.6|5452.8|5456.1|5453.3|5455.5|5452.7|17
1611321500000|2021-01-22 13:18:20|5455.5|5452.7|5455.7|5452.9|5455.7|5452.9|5454.5|5451.7|3
1611321510000|2021-01-22 13:18:30|5455.5|5452.7|5455.7|5452.9|5456|5453.2|5455.5|5452.7|2
1611321520000|2021-01-22 13:18:40|5456.5|5453.7|5456.6|5453.8|5456.7|5453.9|5455.7|5452.9|12
1611321530000|2021-01-22 13:18:50|5456.7|5453.9|5457.7|5454.9|5457.7|5454.9|5456.6|5453.8|8
1611321540000|2021-01-22 13:19:00|5457.6|5454.8|5458.7|5455.9|5458.7|5455.9|5457.6|5454.8|18
1611321550000|2021-01-22 13:19:10|5458.6|5455.8|5458.5|5455.7|5459.1|5456.3|5458.5|5455.7|1
1611321560000|2021-01-22 13:19:20|5458.6|5455.8|5458.6|5455.8|5459.7|5456.9|5458.1|5455.3|8
1611321570000|2021-01-22 13:19:30|5458.7|5455.9|5458.5|5455.7|5459.1|5456.3|5458.5|5455.7|35
1611321580000|2021-01-22 13:19:40|5458.7|5455.9|5459.5|5456.7|5459.5|5456.7|5458.6|5455.8|3
1611321590000|2021-01-22 13:19:50|5459.6|5456.8|5456.5|5453.7|5459.6|5456.8|5456.5|5453.7|121
1611321600000|2021-01-22 13:20:00|5456.6|5453.8|5456.5|5453.7|5456.6|5453.8|5455.4|5452.6|33
1611321610000|2021-01-22 13:20:10|5457|5454.2|5456.5|5453.7|5457.1|5454.3|5456.5|5453.7|13
1611321620000|2021-01-22 13:20:20|5456.1|5453.3|5453.9|5451.1|5456.6|5453.8|5453.9|5451.1|542
1611321630000|2021-01-22 13:20:30|5453.5|5450.7|5452.5|5449.7|5453.5|5450.7|5451.5|5448.7|9
1611321640000|2021-01-22 13:20:40|5452.4|5449.6|5450.5|5447.7|5452.4|5449.6|5449.9|5447.1|41
1611321650000|2021-01-22 13:20:50|5450.6|5447.8|5450.5|5447.7|5451.5|5448.7|5450|5447.2|25
1611321660000|2021-01-22 13:21:00|5450.4|5447.6|5450.4|5447.6|5450.5|5447.7|5449.9|5447.1|13
1611321670000|2021-01-22 13:21:10|5450.5|5447.7|5449.5|5446.7|5450.5|5447.7|5449.5|5446.7|23
1611321680000|2021-01-22 13:21:20|5449.4|5446.6|5444.5|5441.7|5449.4|5446.6|5444.5|5441.7|617
1611321690000|2021-01-22 13:21:30|5444.4|5441.6|5443.9|5441.1|5444.5|5441.7|5443.4|5440.5|307
1611321700000|2021-01-22 13:21:40|5443.5|5440.7|5444|5441.2|5444|5441.2|5443.4|5440.6|41
1611321710000|2021-01-22 13:21:50|5444.5|5441.7|5444.4|5441.6|5444.5|5441.7|5443.4|5440.6|75
1611321720000|2021-01-22 13:22:00|5443.5|5440.7|5444.5|5441.7|5445.4|5442.6|5443.5|5440.7|65
1611321730000|2021-01-22 13:22:10|5443.5|5440.7|5446.4|5443.6|5447|5444.2|5443.5|5440.7|23
1611321740000|2021-01-22 13:22:20|5445.9|5443.1|5445.9|5443.1|5445.9|5443.1|5444.9|5442.1|226
1611321750000|2021-01-22 13:22:30|5445.5|5442.7|5445.9|5443.1|5445.9|5443.1|5445.4|5442.6|12
1611321760000|2021-01-22 13:22:40|5445.4|5442.6|5444.4|5441.6|5445.4|5442.6|5444.4|5441.6|50
1611321770000|2021-01-22 13:22:50|5444.5|5441.7|5445.9|5443.1|5446.5|5443.7|5444.5|5441.7|31
1611321780000|2021-01-22 13:23:00|5446|5443.2|5445.9|5443.1|5446.5|5443.7|5445.5|5442.7|14
1611321790000|2021-01-22 13:23:10|5446.4|5443.6|5448.5|5445.7|5448.5|5445.7|5446.4|5443.6|20
1611321800000|2021-01-22 13:23:20|5449|5446.2|5449.5|5446.7|5449.5|5446.7|5449|5446.2|30
1611321810000|2021-01-22 13:23:30|5449|5446.2|5449.4|5446.6|5450|5447.2|5448.5|5445.7|65
1611321820000|2021-01-22 13:23:40|5448.5|5445.7|5450.5|5447.7|5450.5|5447.7|5448.5|5445.7|30
1611321830000|2021-01-22 13:23:50|5449.5|5446.7|5450|5447.2|5451.4|5448.1|5448.4|5445.6|216
1611321840000|2021-01-22 13:24:00|5450.5|5447.7|5450.9|5448.1|5451|5448.2|5450.5|5447.7|13
1611321850000|2021-01-22 13:24:10|5450.5|5447.7|5450.9|5448.1|5450.9|5448.1|5449.5|5446.7|14
1611321860000|2021-01-22 13:24:20|5451|5448.2|5449.4|5446.6|5451|5448.2|5449.4|5446.6|15
1611321870000|2021-01-22 13:24:30|5449.5|5446.7|5450.5|5447.7|5450.5|5447.7|5449|5446.2|31
1611321880000|2021-01-22 13:24:40|5450|5447.2|5449.5|5446.7|5450.5|5447.7|5449.4|5446.6|6
1611321890000|2021-01-22 13:24:50|5450.5|5447.7|5450.5|5447.7|5450.5|5447.7|5450|5447.2|1
1611321900000|2021-01-22 13:25:00|5450.4|5447.6|5450.4|5447.6|5450.4|5447.6|5450.4|5447.6|13
1611321910000|2021-01-22 13:25:10|5449.5|5446.7|5448.9|5446.1|5449.5|5446.7|5448.5|5445.7|18
1611321920000|2021-01-22 13:25:20|5448.5|5445.7|5449.5|5446.7|5450.5|5447.7|5448.5|5445.7|59
1611321930000|2021-01-22 13:25:30|5449.4|5446.6|5449.5|5446.7|5449.5|5446.7|5449|5446.2|7
1611321940000|2021-01-22 13:25:40|5450|5447.2|5450|5447.2|5450.5|5447.7|5450|5447.2|6
1611321950000|2021-01-22 13:25:50|5449.9|5447.1|5450.5|5447.7|5450.5|5447.7|5449.9|5447.1|1
1611321970000|2021-01-22 13:26:10|||||||||16
1611321980000|2021-01-22 13:26:20|5450.4|5447.6|5451.5|5448.7|5451.5|5448.7|5449.5|5446.7|25
1611321990000|2021-01-22 13:26:30|5452.5|5449.7|5452.5|5449.7|5452.5|5449.7|5452.4|5449.6|31
1611322000000|2021-01-22 13:26:40|5452.9|5450.1|5453|5450.2|5453.5|5450.7|5452.5|5449.7|3
1611322010000|2021-01-22 13:26:50|5452.5|5449.7|5451.5|5448.7|5452.5|5449.7|5451.5|5448.7|13
1611322020000|2021-01-22 13:27:00|5451.4|5448.6|5451.9|5449.1|5451.9|5449.1|5450.5|5447.7|17
1611322030000|2021-01-22 13:27:10|5451.5|5448.7|5452.1|5449.3|5452.1|5449.3|5450.5|5447.7|83
1611322040000|2021-01-22 13:27:20|5452.4|5449.6|5451.4|5448.6|5452.4|5449.6|5450.4|5447.6|57
1611322050000|2021-01-22 13:27:30|5450.4|5447.6|5447.9|5445.1|5450.4|5447.6|5447.9|5445.1|43
1611322060000|2021-01-22 13:27:40|5448.4|5445.6|5448.5|5445.7|5449.5|5446.7|5448.4|5445.6|35
1611322070000|2021-01-22 13:27:50|5448.9|5446.1|5450.1|5447.3|5450.1|5447.3|5448.9|5446.1|18
1611322080000|2021-01-22 13:28:00|5450.5|5447.7|5450.5|5447.7|5450.5|5447.7|5450.4|5447.6|41
1611322090000|2021-01-22 13:28:10|5451.5|5448.7|5452.5|5449.7|5452.5|5449.7|5451.5|5448.7|14
1611322100000|2021-01-22 13:28:20|5451.9|5449.1|5452.5|5449.7|5452.5|5449.7|5451.9|5449.1|4
1611322120000|2021-01-22 13:28:40|5451.5|5448.7|5451.5|5448.7|5451.5|5448.7|5451.5|5448.7|7
1611322130000|2021-01-22 13:28:50|5452|5449.2|5452.5|5449.7|5452.5|5449.7|5452|5449.2|16
1611322140000|2021-01-22 13:29:00|5452.6|5449.8|5453.4|5450.6|5453.5|5450.7|5452.5|5449.7|45
1611322150000|2021-01-22 13:29:10|5453|5450.2|5451.4|5448.6|5453|5450.2|5451.4|5448.6|60
1611322160000|2021-01-22 13:29:20|5451.5|5448.7|5450.4|5447.6|5451.5|5448.7|5450.4|5447.6|14
1611322170000|2021-01-22 13:29:30|5449.5|5446.7|5451.5|5448.7|5451.5|5448.7|5449.5|5446.7|20
1611322180000|2021-01-22 13:29:40|5450.5|5447.7|5450.5|5447.7|5450.7|5447.9|5449.5|5446.7|57
1611322190000|2021-01-22 13:29:50|5451.1|5448.3|5452.6|5449.8|5452.6|5449.8|5450.6|5447.8|27
1611322200000|2021-01-22 13:30:00|5452.5|5449.7|5449.6|5446.8|5452.5|5449.7|5449.6|5446.8|21
1611322210000|2021-01-22 13:30:10|5449.7|5446.9|5449.6|5446.8|5450.6|5447.8|5449.6|5446.8|4
1611322220000|2021-01-22 13:30:20|5450.1|5447.3|5451|5448.2|5451|5448.2|5450.1|5447.3|7
1611322230000|2021-01-22 13:30:30|5450.6|5447.8|5452.5|5449.7|5452.5|5449.7|5450.6|5447.8|25
1611322240000|2021-01-22 13:30:40|5452.1|5449.3|5452.1|5449.3|5452.1|5449.3|5451.6|5448.8|2
1611322250000|2021-01-22 13:30:50|5451.7|5448.9|5451.1|5448.3|5451.7|5448.9|5451.1|5448.3|11
1611322260000|2021-01-22 13:31:00|5451.5|5448.7|5451.6|5448.8|5451.7|5448.9|5451.5|5448.7|24
1611322270000|2021-01-22 13:31:10|5452.1|5449.3|5450.7|5447.9|5452.1|5449.3|5450.7|5447.9|22
1611322280000|2021-01-22 13:31:20|5451.6|5448.8|5451.6|5448.8|5451.6|5448.8|5451.5|5448.7|2
1611322290000|2021-01-22 13:31:30|5451.5|5448.7|5450.7|5447.9|5451.5|5448.7|5450.7|5447.9|25
1611322300000|2021-01-22 13:31:40|5451.5|5448.7|5451.1|5448.3|5451.7|5448.9|5450.7|5447.9|8
1611322310000|2021-01-22 13:31:50|5450.7|5447.9|5449.6|5446.8|5450.7|5447.9|5449.6|5446.8|35
1611322320000|2021-01-22 13:32:00|5449.7|5446.9|5448.7|5445.9|5449.7|5446.9|5448.7|5445.9|14
1611322330000|2021-01-22 13:32:10|5449.6|5446.8|5449.6|5446.8|5449.6|5446.8|5449.6|5446.8|3
1611322340000|2021-01-22 13:32:20|5449.4|5446.6|5447.5|5444.7|5449.4|5446.6|5446.1|5443.3|63
1611322350000|2021-01-22 13:32:30|5447.9|5445.1|5447.5|5444.7|5449.7|5446.9|5447.5|5444.7|53
1611322360000|2021-01-22 13:32:40|5447.7|5444.9|5447.6|5444.8|5448.7|5445.9|5447.5|5444.7|116
1611322370000|2021-01-22 13:32:50|5447.5|5444.7|5447.7|5444.9|5447.7|5444.9|5447.1|5444.3|18
1611322380000|2021-01-22 13:33:00|5448.1|5445.3|5448.1|5445.3|5448.2|5445.4|5447.6|5444.8|12
1611322390000|2021-01-22 13:33:10|5448.2|5445.4|5448.1|5445.3|5448.2|5445.4|5447.7|5444.9|21
1611322400000|2021-01-22 13:33:20|5447.7|5444.9|5448.1|5445.3|5448.2|5445.4|5447.6|5444.8|12
1611322410000|2021-01-22 13:33:30|5447.7|5444.9|5447.7|5444.9|5448.1|5445.3|5447.7|5444.9|17
1611322420000|2021-01-22 13:33:40|5447.5|5444.7|5447.5|5444.7|5447.5|5444.7|5446.6|5443.8|2
1611322430000|2021-01-22 13:33:50|5447.1|5444.3|5447.1|5444.3|5447.1|5444.3|5447.1|5444.3|2
1611322440000|2021-01-22 13:34:00|5446.7|5443.9|5447.1|5444.3|5447.6|5444.8|5446.1|5443.3|12
1611322450000|2021-01-22 13:34:10|5446.6|5443.8|5445.6|5442.8|5446.6|5443.8|5445.6|5442.8|20
1611322460000|2021-01-22 13:34:20|5445.7|5442.9|5447.2|5444.4|5447.6|5444.8|5445.7|5442.9|5
1611322470000|2021-01-22 13:34:30|5447.1|5444.3|5448.5|5445.7|5448.6|5445.8|5447.1|5444.3|13
1611322480000|2021-01-22 13:34:40|5448.6|5445.8|5449.6|5446.8|5449.6|5446.8|5448.6|5445.8|1
1611322490000|2021-01-22 13:34:50|5449.7|5446.9|5447.7|5444.9|5449.7|5446.9|5447.7|5444.9|33
1611322500000|2021-01-22 13:35:00|5448.1|5445.3|5447|5444.2|5448.1|5445.3|5446.5|5443.7|15
1611322510000|2021-01-22 13:35:10|5446.6|5443.8|5447.7|5444.9|5447.7|5444.9|5446.6|5443.8|5
1611322520000|2021-01-22 13:35:20|5448.5|5445.7|5445.7|5442.9|5448.5|5445.7|5445.5|5442.7|41
1611322530000|2021-01-22 13:35:30|5445.6|5442.8|5446.1|5443.3|5446.6|5443.8|5445.6|5442.8|90
1611322540000|2021-01-22 13:35:40|5446.5|5443.7|5446.1|5443.3|5446.6|5443.8|5446.1|5443.3|17
1611322550000|2021-01-22 13:35:50|5446.5|5443.7|5448.1|5445.3|5449.1|5446.3|5446.5|5443.7|11
1611322560000|2021-01-22 13:36:00|5448.5|5445.7|5448.6|5445.8|5449.1|5446.3|5448.5|5445.7|6
1611322570000|2021-01-22 13:36:10|5449.1|5446.3|5448.6|5445.8|5449.1|5446.3|5448.5|5445.7|67
1611322580000|2021-01-22 13:36:20|5448.5|5445.7|5447.1|5444.3|5448.5|5445.7|5446.6|5443.8|34
1611322590000|2021-01-22 13:36:30|5446.9|5444.1|5447.5|5444.7|5447.5|5444.7|5446.6|5443.8|16
1611322600000|2021-01-22 13:36:40|5447.1|5444.3|5447.1|5444.3|5447.6|5444.8|5446.6|5443.8|11
1611322610000|2021-01-22 13:36:50|5447.6|5444.8|5448.5|5445.7|5448.5|5445.7|5447.5|5444.7|142
1611322620000|2021-01-22 13:37:00|5448.7|5445.9|5449.6|5446.8|5450.5|5447.7|5448.7|5445.9|11
1611322630000|2021-01-22 13:37:10|5450.1|5447.3|5450.5|5447.7|5450.6|5447.8|5450.1|5447.3|11
1611322640000|2021-01-22 13:37:20|5450.1|5447.3|5449.7|5446.9|5451.5|5448.7|5449.5|5446.7|113
1611322650000|2021-01-22 13:37:30|5450.1|5447.3|5450|5447.2|5450.5|5447.7|5449.1|5446.3|30
1611322660000|2021-01-22 13:37:40|5450.1|5447.3|5450.5|5447.7|5450.6|5447.8|5450.1|5447.3|2
1611322670000|2021-01-22 13:37:50|5450.1|5447.3|5451.1|5448.3|5451.1|5448.3|5450.1|5447.3|10
1611322680000|2021-01-22 13:38:00|5451|5448.2|5451.1|5448.3|5452.5|5449.7|5450.6|5447.8|36
1611322690000|2021-01-22 13:38:10|5451.5|5448.7|5451.5|5448.7|5452.6|5449.8|5451.1|5448.3|57
1611322700000|2021-01-22 13:38:20|5451.6|5448.8|5451.1|5448.3|5452.5|5449.7|5451.1|5448.3|8
1611322710000|2021-01-22 13:38:30|5451.6|5448.8|5451.6|5448.8|5451.7|5448.9|5451.6|5448.8|9
1611322720000|2021-01-22 13:38:40|5452.1|5449.3|5451.5|5448.7|5452.1|5449.3|5451.5|5448.7|1
1611322730000|2021-01-22 13:38:50|5451.6|5448.8|5452|5449.2|5452.1|5449.3|5451.6|5448.8|40
1611322740000|2021-01-22 13:39:00|5451.9|5449.1|5451.5|5448.7|5452.1|5449.3|5451.1|5448.3|63
1611322750000|2021-01-22 13:39:10|5451.1|5448.3|5451.1|5448.3|5451.1|5448.3|5451.1|5448.3|39
1611322760000|2021-01-22 13:39:20|5450.9|5448.1|5450.5|5447.7|5450.9|5448.1|5450.5|5447.7|35
1611322770000|2021-01-22 13:39:30|5450|5447.2|5450.6|5447.8|5451.5|5448.7|5449.5|5446.7|67
1611322780000|2021-01-22 13:39:40|5450.5|5447.7|5450.6|5447.8|5450.7|5447.9|5450.5|5447.7|3
1611322790000|2021-01-22 13:39:50|5451.4|5448.6|5453.5|5450.7|5453.5|5450.7|5451.4|5448.6|161
1611322800000|2021-01-22 13:40:00|5453.1|5450.3|5452.6|5449.8|5453.1|5450.3|5452.1|5449.3|45
1611322810000|2021-01-22 13:40:10|5452.7|5449.9|5454.6|5451.8|5454.6|5451.8|5452.7|5449.9|11
1611322820000|2021-01-22 13:40:20|5454.7|5451.9|5454.5|5451.7|5454.7|5451.9|5454.5|5451.7|12
1611322830000|2021-01-22 13:40:30|5454.6|5451.8|5453.5|5450.7|5454.7|5451.9|5453.5|5450.7|19
1611322840000|2021-01-22 13:40:40|5453.1|5450.3|5454.6|5451.8|5454.6|5451.8|5452.7|5449.9|32
1611322850000|2021-01-22 13:40:50|5454.7|5451.9|5456.1|5453.3|5456.2|5453.4|5454.7|5451.9|31
1611322860000|2021-01-22 13:41:00|5456.2|5453.4|5456.2|5453.4|5456.7|5453.9|5455.7|5452.9|51
1611322870000|2021-01-22 13:41:10|5456.1|5453.3|5455.7|5452.9|5456.1|5453.3|5454.7|5451.9|31
1611322880000|2021-01-22 13:41:20|5455.8|5453|5457.6|5454.8|5457.6|5454.8|5455.7|5452.9|70
1611322890000|2021-01-22 13:41:30|5457.1|5454.3|5457.7|5454.9|5458.6|5455.8|5457.1|5454.3|30
1611322900000|2021-01-22 13:41:40|5458.5|5455.7|5459.6|5456.8|5459.6|5456.8|5457.7|5454.9|89
1611322910000|2021-01-22 13:41:50|5459.7|5456.9|5459.1|5456.3|5459.7|5456.9|5458.7|5455.9|74
1611322920000|2021-01-22 13:42:00|5458.7|5455.9|5458.7|5455.9|5459.7|5456.9|5458.3|5455.5|128
1611322930000|2021-01-22 13:42:10|5459.2|5456.4|5460.7|5457.9|5460.7|5457.9|5458.8|5456|49
1611322940000|2021-01-22 13:42:20|5461.5|5458.7|5461.2|5458.4|5461.7|5458.9|5459.7|5456.9|48
1611322950000|2021-01-22 13:42:30|5461.1|5458.3|5461.7|5458.9|5461.7|5458.9|5460.7|5457.9|338
1611322960000|2021-01-22 13:42:40|5462.7|5459.9|5463.7|5460.9|5463.7|5460.9|5462.7|5459.9|36
1611322970000|2021-01-22 13:42:50|5464.5|5461.7|5464.7|5461.9|5464.7|5461.9|5463.7|5460.9|32
1611322980000|2021-01-22 13:43:00|5464.6|5461.8|5467.2|5464.4|5467.2|5464.4|5464.6|5461.8|66
1611322990000|2021-01-22 13:43:10|5467.7|5464.9|5466.2|5463.4|5468.6|5465.8|5466.1|5463.3|78
1611323000000|2021-01-22 13:43:20|5466.3|5463.5|5468.7|5465.9|5468.7|5465.9|5466.3|5463.5|68
1611323010000|2021-01-22 13:43:30|5469.1|5466.3|5471.2|5468.4|5472.5|5469.7|5469.1|5466.3|416
1611323020000|2021-01-22 13:43:40|5471.1|5468.3|5468.1|5465.3|5471.7|5468.9|5468.1|5465.3|157
1611323030000|2021-01-22 13:43:50|5467.8|5465|5471.7|5468.9|5471.7|5468.9|5467.8|5465|65
1611323040000|2021-01-22 13:44:00|5472.1|5469.3|5472.7|5469.9|5473.7|5470.9|5471.7|5468.9|17
1611323050000|2021-01-22 13:44:10|5473.1|5470.3|5473.2|5470.4|5473.7|5470.9|5472.7|5469.9|50
1611323060000|2021-01-22 13:44:20|5473.6|5470.8|5473.6|5470.8|5474.7|5471.9|5473.6|5470.8|12
1611323070000|2021-01-22 13:44:30|5473.5|5470.7|5473.1|5470.3|5474.1|5471.3|5472.7|5469.9|27
1611323080000|2021-01-22 13:44:40|5473.2|5470.4|5474.2|5471.4|5474.7|5471.9|5473.2|5470.4|46
1611323090000|2021-01-22 13:44:50|5474.1|5471.3|5473.7|5470.9|5474.2|5471.4|5472.7|5469.9|26
1611323100000|2021-01-22 13:45:00|5474.7|5471.9|5474.6|5471.8|5475.7|5472.9|5473.7|5470.9|19
1611323110000|2021-01-22 13:45:10|5474.7|5471.9|5474.5|5471.7|5475.1|5472.3|5474.5|5471.7|15
1611323120000|2021-01-22 13:45:20|5474.1|5471.3|5474.6|5471.8|5475.7|5472.9|5473.6|5470.8|35
1611323130000|2021-01-22 13:45:30|5474.7|5471.9|5474.5|5471.7|5475.1|5472.3|5474.5|5471.7|3
1611323140000|2021-01-22 13:45:40|5474.6|5471.8|5473.2|5470.4|5475.6|5472.8|5473.2|5470.4|42
1611323150000|2021-01-22 13:45:50|5473.1|5470.3|5469.6|5466.8|5473.1|5470.3|5469.5|5466.7|20
1611323160000|2021-01-22 13:46:00|5469.5|5466.7|5468.5|5465.7|5469.6|5466.8|5468.5|5465.7|16
1611323170000|2021-01-22 13:46:10|5467.6|5464.8|5467.7|5464.9|5467.7|5464.9|5467.1|5464.3|23
1611323180000|2021-01-22 13:46:20|5468.5|5465.7|5469.7|5466.9|5470.6|5467.8|5468.5|5465.7|16
1611323190000|2021-01-22 13:46:30|5470.1|5467.3|5469.6|5466.8|5470.7|5467.9|5469.6|5466.8|3
1611323200000|2021-01-22 13:46:40|5469.7|5466.9|5469.7|5466.9|5469.7|5466.9|5468.6|5465.8|17
1611323210000|2021-01-22 13:46:50|5469.6|5466.8|5469.7|5466.9|5469.7|5466.9|5469.1|5466.3|3
1611323220000|2021-01-22 13:47:00|5469.5|5466.7|5472.1|5469.3|5472.1|5469.3|5468.9|5466.1|46
1611323230000|2021-01-22 13:47:10|5472|5469.2|5472.7|5469.9|5472.7|5469.9|5471.6|5468.8|19
1611323240000|2021-01-22 13:47:20|5473.7|5470.9|5472.7|5469.9|5473.7|5470.9|5472.7|5469.9|9
1611323250000|2021-01-22 13:47:30|5473.7|5470.9|5473.1|5470.3|5473.7|5470.9|5473.1|5470.3|7
1611323260000|2021-01-22 13:47:40|5473.7|5470.9|5473.7|5470.9|5473.7|5470.9|5473.7|5470.9|23
1611323270000|2021-01-22 13:47:50|5474.7|5471.9|5472.1|5469.3|5474.7|5471.9|5472.1|5469.3|35
1611323280000|2021-01-22 13:48:00|5471.7|5468.9|5469.6|5466.8|5471.7|5468.9|5469.6|5466.8|10
1611323290000|2021-01-22 13:48:10|5469.7|5466.9|5471.1|5468.3|5471.7|5468.9|5469.5|5466.7|43
1611323300000|2021-01-22 13:48:20|5470.7|5467.9|5470.6|5467.8|5470.7|5467.9|5469.7|5466.9|22
1611323310000|2021-01-22 13:48:30|5470.5|5467.7|5469.7|5466.9|5470.5|5467.7|5469.6|5466.8|7
1611323320000|2021-01-22 13:48:40|5469.2|5466.4|5469.7|5466.9|5469.7|5466.9|5468.7|5465.9|4
1611323330000|2021-01-22 13:48:50|5470.7|5467.9|5471.7|5468.9|5471.7|5468.9|5470.7|5467.9|3
1611323340000|2021-01-22 13:49:00|5472.2|5469.4|5473.2|5470.4|5473.7|5470.9|5472.1|5469.3|14
1611323350000|2021-01-22 13:49:10|5473.1|5470.3|5472.6|5469.8|5473.7|5470.9|5472.6|5469.8|16
1611323360000|2021-01-22 13:49:20|5472.7|5469.9|5473.7|5470.9|5473.7|5470.9|5472.7|5469.9|2
1611323370000|2021-01-22 13:49:30|5474.5|5471.7|5474.6|5471.8|5474.7|5471.9|5474.5|5471.7|30
1611323380000|2021-01-22 13:49:40|5474.5|5471.7|5475.1|5472.3|5475.1|5472.3|5474.5|5471.7|7
1611323390000|2021-01-22 13:49:50|5475.5|5472.7|5475.5|5472.7|5475.7|5472.9|5475.5|5472.7|7
1611323400000|2021-01-22 13:50:00|5475.7|5472.9|5476.5|5473.7|5477.5|5474.7|5475.6|5472.8|27
1611323410000|2021-01-22 13:50:10|5476.7|5473.9|5476.1|5473.3|5476.7|5473.9|5476.1|5473.3|2
1611323420000|2021-01-22 13:50:20|5475.7|5472.9|5476.5|5473.7|5476.6|5473.8|5475.7|5472.9|78
1611323430000|2021-01-22 13:50:30|5475.7|5472.9|5476.1|5473.3|5476.7|5473.9|5475.7|5472.9|12
1611323440000|2021-01-22 13:50:40|5475.5|5472.7|5475.5|5472.7|5475.6|5472.8|5475.5|5472.7|7
1611323450000|2021-01-22 13:50:50|5474.7|5471.9|5474.6|5471.8|5475.1|5472.3|5474.6|5471.8|2
1611323460000|2021-01-22 13:51:00|5474.7|5471.9|5474.6|5471.8|5475|5472.2|5474.5|5471.7|15
1611323470000|2021-01-22 13:51:10|5474.7|5471.9|5475.1|5472.3|5475.1|5472.3|5474.7|5471.9|8
1611323480000|2021-01-22 13:51:20|5474.9|5472.1|5473.7|5470.9|5474.9|5472.1|5473.7|5470.9|15
1611323490000|2021-01-22 13:51:30|5474.1|5471.3|5474.7|5471.9|5474.7|5471.9|5474.1|5471.3|6
1611323500000|2021-01-22 13:51:40|||||||||1
1611323510000|2021-01-22 13:51:50|5475.1|5472.3|5476.5|5473.7|5476.6|5473.8|5475.1|5472.3|20
1611323520000|2021-01-22 13:52:00|5475.7|5472.9|5475.7|5472.9|5476.5|5473.7|5475.6|5472.8|7
1611323530000|2021-01-22 13:52:10|5476.6|5473.8|5476.5|5473.7|5476.6|5473.8|5476.5|5473.7|2
1611323540000|2021-01-22 13:52:20|5475.7|5472.9|5475.6|5472.8|5475.7|5472.9|5475.6|5472.8|24
1611323550000|2021-01-22 13:52:30|5475.5|5472.7|5473.7|5470.9|5475.5|5472.7|5473.6|5470.8|31
1611323560000|2021-01-22 13:52:40|5474.2|5471.4|5473.7|5470.9|5474.2|5471.4|5473.7|5470.9|18
1611323570000|2021-01-22 13:52:50|5473.6|5470.8|5474.7|5471.9|5474.7|5471.9|5473.5|5470.7|577
1611323580000|2021-01-22 13:53:00|||||||||15
1611323590000|2021-01-22 13:53:10|5474.6|5471.8|5472.7|5469.9|5474.6|5471.8|5472.7|5469.9|59
1611323600000|2021-01-22 13:53:20|5473.3|5470.5|5474.5|5471.7|5474.7|5471.9|5473.3|5470.5|51
1611323610000|2021-01-22 13:53:30|5473.7|5470.9|5474.7|5471.9|5474.7|5471.9|5473.7|5470.9|29
1611323620000|2021-01-22 13:53:40|5474.5|5471.7|5473.7|5470.9|5474.7|5471.9|5473.7|5470.9|298
1611323630000|2021-01-22 13:53:50|5474.1|5471.3|5473.7|5470.9|5474.1|5471.3|5473.7|5470.9|8
1611323640000|2021-01-22 13:54:00|5474.7|5471.9|5474.7|5471.9|5474.7|5471.9|5474.6|5471.8|16
1611323650000|2021-01-22 13:54:10|||||||||15
1611323660000|2021-01-22 13:54:20|5476.9|5474.1|5476.7|5473.9|5477.1|5474.3|5476.7|5473.9|12
1611323670000|2021-01-22 13:54:30|5477.6|5474.8|5476.7|5473.9|5477.6|5474.8|5475.5|5472.7|678
1611323680000|2021-01-22 13:54:40|5476.6|5473.8|5476.7|5473.9|5476.7|5473.9|5476.6|5473.8|0
1611323690000|2021-01-22 13:54:50|5476.6|5473.8|5476.6|5473.8|5476.6|5473.8|5476.6|5473.8|4
1611323700000|2021-01-22 13:55:00|5476.1|5473.3|5474.7|5471.9|5476.1|5473.3|5474.1|5471.3|34
1611323710000|2021-01-22 13:55:10|5474.6|5471.8|5475.5|5472.7|5475.7|5472.9|5474.6|5471.8|9
1611323720000|2021-01-22 13:55:20|5475.1|5472.3|5475.1|5472.3|5475.1|5472.3|5473.7|5470.9|13
1611323730000|2021-01-22 13:55:30|5474.7|5471.9|5475.1|5472.3|5475.7|5472.9|5474.7|5471.9|67
1611323740000|2021-01-22 13:55:40|5474.7|5471.9|5474.7|5471.9|5474.7|5471.9|5474.5|5471.7|3
1611323750000|2021-01-22 13:55:50|5474.6|5471.8|5472.7|5469.9|5474.6|5471.8|5471.7|5468.9|24
1611323760000|2021-01-22 13:56:00|5472.1|5469.3|5473.7|5470.9|5474.6|5471.8|5471.7|5468.9|37
1611323770000|2021-01-22 13:56:10|5473.2|5470.4|5473.6|5470.8|5473.7|5470.9|5473.1|5470.3|19
1611323780000|2021-01-22 13:56:20|5472.7|5469.9|5472.7|5469.9|5472.7|5469.9|5472.6|5469.8|2
1611323790000|2021-01-22 13:56:30|||||||||18
1611323800000|2021-01-22 13:56:40|5473.7|5470.9|5473.6|5470.8|5473.7|5470.9|5472.6|5469.8|26
1611323810000|2021-01-22 13:56:50|5472.7|5469.9|5471.7|5468.9|5473.1|5470.3|5471.6|5468.8|49
1611323820000|2021-01-22 13:57:00|5471.6|5468.8|5470.6|5467.8|5471.6|5468.8|5470.6|5467.8|10
1611323830000|2021-01-22 13:57:10|5470.5|5467.7|5467.7|5464.9|5470.5|5467.7|5467.7|5464.9|7
1611323840000|2021-01-22 13:57:20|5469.2|5466.4|5469.6|5466.8|5469.7|5466.9|5468.7|5465.9|73
1611323850000|2021-01-22 13:57:30|5469.7|5466.9|5468.7|5465.9|5469.7|5466.9|5468.6|5465.8|102
1611323860000|2021-01-22 13:57:40|5469.1|5466.3|5469.2|5466.4|5469.2|5466.4|5468.7|5465.9|21
1611323870000|2021-01-22 13:57:50|5468.8|5466|5469.3|5466.5|5470.7|5467.9|5468.7|5465.9|65
1611323880000|2021-01-22 13:58:00|5469.4|5466.6|5470.7|5467.9|5470.7|5467.9|5469.4|5466.6|10
1611323890000|2021-01-22 13:58:10|||||||||1
1611323900000|2021-01-22 13:58:20|5470.3|5467.5|5468.7|5465.9|5470.3|5467.5|5468.7|5465.9|22
1611323910000|2021-01-22 13:58:30|5468.5|5465.7|5467.8|5465|5468.8|5466|5467.8|5465|56
1611323920000|2021-01-22 13:58:40|5467.7|5464.9|5465.9|5463.1|5467.7|5464.9|5465.3|5462.5|766
1611323930000|2021-01-22 13:58:50|5465.8|5463|5465.9|5463.1|5466.2|5463.4|5465.8|5463|22
1611323940000|2021-01-22 13:59:00|5465.8|5463|5466.7|5463.9|5466.9|5464.1|5465.8|5463|11
1611323950000|2021-01-22 13:59:10|5465.9|5463.1|5465.8|5463|5466.3|5463.5|5465.7|5462.9|7
1611323960000|2021-01-22 13:59:20|5465.9|5463.1|5465.7|5462.9|5465.9|5463.1|5465.7|5462.9|1
1611323970000|2021-01-22 13:59:30|5464.9|5462.1|5464.8|5462|5464.9|5462.1|5464.7|5461.9|86
1611323980000|2021-01-22 13:59:40|5464.9|5462.1|5462.8|5460|5464.9|5462.1|5461.9|5459.1|77
1611323990000|2021-01-22 13:59:50|5462.3|5459.5|5463.8|5461|5463.8|5461|5462.3|5459.5|10
1611324000000|2021-01-22 14:00:00|5463.3|5460.5|5461.3|5458.5|5463.9|5461.1|5459.8|5457|147
1611324010000|2021-01-22 14:00:10|5461.8|5459|5463.8|5461|5465.3|5462.5|5461.8|5459|116
1611324020000|2021-01-22 14:00:20|5464.3|5461.5|5461.9|5459.1|5464.5|5461.7|5460.9|5458.1|72
1611324030000|2021-01-22 14:00:30|5462.3|5459.5|5463.7|5460.9|5463.8|5461|5461.9|5459.1|8
1611324040000|2021-01-22 14:00:40|5462.9|5460.1|5463.7|5460.9|5463.7|5460.9|5462.8|5460|14
1611324050000|2021-01-22 14:00:50|5463.9|5461.1|5464.3|5461.5|5465.3|5462.5|5463.3|5460.5|70
1611324060000|2021-01-22 14:01:00|5464.2|5461.4|5458.7|5455.9|5464.2|5461.4|5458.7|5455.9|122
1611324070000|2021-01-22 14:01:10|5459.6|5456.8|5461.7|5458.9|5461.7|5458.9|5459.1|5456.3|172
1611324080000|2021-01-22 14:01:20|5462.1|5459.3|5459.7|5456.9|5462.2|5459.4|5459.7|5456.9|17
1611324090000|2021-01-22 14:01:30|5459.6|5456.8|5457.7|5454.9|5459.6|5456.8|5457.1|5454.3|33
1611324100000|2021-01-22 14:01:40|5457.6|5454.8|5456.2|5453.4|5457.7|5454.9|5455.7|5452.9|11
1611324110000|2021-01-22 14:01:50|5455.7|5452.9|5457.7|5454.9|5457.7|5454.9|5455.7|5452.9|28
1611324120000|2021-01-22 14:02:00|5458.2|5455.4|5456.1|5453.3|5458.2|5455.4|5455.7|5452.9|83
1611324130000|2021-01-22 14:02:10|5456.2|5453.4|5455.7|5452.9|5456.2|5453.4|5454.6|5451.8|136
1611324140000|2021-01-22 14:02:20|5456.1|5453.3|5457.7|5454.9|5457.7|5454.9|5456.1|5453.3|22
1611324150000|2021-01-22 14:02:30|5458.7|5455.9|5458.2|5455.4|5458.7|5455.9|5457.7|5454.9|12
1611324160000|2021-01-22 14:02:40|5458.1|5455.3|5456.7|5453.9|5459.7|5456.9|5456.5|5453.7|50
1611324170000|2021-01-22 14:02:50|5456.6|5453.8|5458.5|5455.7|5458.5|5455.7|5456.6|5453.8|10
1611324180000|2021-01-22 14:03:00|5458.7|5455.9|5458.2|5455.4|5459.6|5456.8|5457.7|5454.9|21
1611324190000|2021-01-22 14:03:10|5458.7|5455.9|5459.2|5456.4|5459.7|5456.9|5458.7|5455.9|26
1611324200000|2021-01-22 14:03:20|5459.7|5456.9|5464.1|5461.3|5464.7|5461.9|5459.7|5456.9|53
1611324210000|2021-01-22 14:03:30|5463.7|5460.9|5466.7|5463.9|5468.1|5465.3|5463.7|5460.9|126
1611324220000|2021-01-22 14:03:40|5466.6|5463.8|5468.6|5465.8|5468.7|5465.9|5465.7|5462.9|32
1611324230000|2021-01-22 14:03:50|5468.7|5465.9|5469.6|5466.8|5470.2|5467.4|5468.7|5465.9|52
1611324240000|2021-01-22 14:04:00|5469.2|5466.4|5468.7|5465.9|5469.2|5466.4|5468.5|5465.7|7
1611324250000|2021-01-22 14:04:10|5468.2|5465.4|5468.7|5465.9|5469.7|5466.9|5468.2|5465.4|5
1611324260000|2021-01-22 14:04:20|5468.2|5465.4|5469.1|5466.3|5469.6|5466.8|5468.2|5465.4|13
1611324270000|2021-01-22 14:04:30|5468.7|5465.9|5468.1|5465.3|5469.2|5466.4|5466.7|5463.9|10
1611324280000|2021-01-22 14:04:40|5467.7|5464.9|5466.2|5463.4|5467.7|5464.9|5465.6|5462.8|21
1611324290000|2021-01-22 14:04:50|5466.1|5463.3|5467.8|5465|5467.8|5465|5466.1|5463.3|4
1611324300000|2021-01-22 14:05:00|5468.2|5465.4|5465.8|5463|5468.2|5465.4|5465.7|5462.9|107
1611324310000|2021-01-22 14:05:10|5466.7|5463.9|5465.7|5462.9|5466.7|5463.9|5465.7|5462.9|7
1611324320000|2021-01-22 14:05:20|5466.3|5463.5|5464.5|5461.7|5466.3|5463.5|5464.5|5461.7|4
1611324330000|2021-01-22 14:05:30|5464.1|5461.3|5464.2|5461.4|5464.7|5461.9|5463.7|5460.9|22
1611324340000|2021-01-22 14:05:40|5464.1|5461.3|5463.7|5460.9|5464.7|5461.9|5462.9|5460.1|64
1611324350000|2021-01-22 14:05:50|5463.9|5461.1|5464.2|5461.4|5466.7|5463.9|5463.9|5461.1|24
1611324360000|2021-01-22 14:06:00|5463.8|5461|5461.1|5458.3|5464.3|5461.5|5461.1|5458.3|20
1611324370000|2021-01-22 14:06:10|5460.2|5457.4|5459.1|5456.3|5460.2|5457.4|5458.7|5455.9|37
1611324380000|2021-01-22 14:06:20|5458.7|5455.9|5459.9|5457.1|5460.1|5457.3|5458.7|5455.9|32
1611324390000|2021-01-22 14:06:30|5460.3|5457.5|5459.7|5456.9|5461.2|5458.4|5459.7|5456.9|15
1611324400000|2021-01-22 14:06:40|5459.8|5457|5460.7|5457.9|5461.3|5458.5|5459.8|5457|11
1611324410000|2021-01-22 14:06:50|5460.8|5458|5459.7|5456.9|5460.8|5458|5458.7|5455.9|33
1611324420000|2021-01-22 14:07:00|5460.2|5457.4|5459.7|5456.9|5460.2|5457.4|5458.6|5455.8|68
1611324430000|2021-01-22 14:07:10|5459.6|5456.8|5457.2|5454.4|5459.6|5456.8|5456.7|5453.9|28
1611324440000|2021-01-22 14:07:20|5457.7|5454.9|5457.2|5454.4|5457.7|5454.9|5457.1|5454.3|29
1611324450000|2021-01-22 14:07:30|5457.5|5454.7|5456.7|5453.9|5457.7|5454.9|5456.6|5453.8|48
1611324460000|2021-01-22 14:07:40|5456.9|5454.1|5456.5|5453.7|5458.1|5455.3|5456.5|5453.7|27
1611324470000|2021-01-22 14:07:50|5456.6|5453.8|5457.1|5454.3|5457.1|5454.3|5455.6|5452.8|3
1611324480000|2021-01-22 14:08:00|5457.2|5454.4|5457.6|5454.8|5457.6|5454.8|5456.5|5453.7|34
1611324490000|2021-01-22 14:08:10|5457.5|5454.7|5457.5|5454.7|5457.6|5454.8|5457.1|5454.3|5
1611324500000|2021-01-22 14:08:20|5457.7|5454.9|5455.5|5452.7|5457.7|5454.9|5455.5|5452.7|7
1611324510000|2021-01-22 14:08:30|5455.1|5452.3|5455.5|5452.7|5455.5|5452.7|5454.6|5451.8|29
1611324520000|2021-01-22 14:08:40|5455.6|5452.8|5455.6|5452.8|5455.6|5452.8|5455.5|5452.7|6
1611324530000|2021-01-22 14:08:50|5455.8|5453|5456.1|5453.3|5456.7|5453.9|5455.8|5453|39
1611324540000|2021-01-22 14:09:00|5456.2|5453.4|5457.7|5454.9|5458.1|5455.3|5456.1|5453.3|13
1611324550000|2021-01-22 14:09:10|5458.1|5455.3|5457.6|5454.8|5458.6|5455.8|5457.5|5454.7|6
1611324560000|2021-01-22 14:09:20|5457.5|5454.7|5459.5|5456.7|5459.6|5456.8|5457.5|5454.7|19
1611324570000|2021-01-22 14:09:30|5458.7|5455.9|5458.7|5455.9|5459.1|5456.3|5458.5|5455.7|13
1611324580000|2021-01-22 14:09:40|5459.1|5456.3|5459.5|5456.7|5460.6|5457.8|5459.1|5456.3|6
1611324590000|2021-01-22 14:09:50|5459.7|5456.9|5457.5|5454.7|5460.5|5457.7|5457.5|5454.7|25
1611324600000|2021-01-22 14:10:00|5457.6|5454.8|5456.6|5453.8|5458.5|5455.7|5456|5453.2|45
1611324610000|2021-01-22 14:10:10|5456.7|5453.9|5458.5|5455.7|5458.7|5455.9|5456.7|5453.9|9
1611324620000|2021-01-22 14:10:20|5458.1|5455.3|5457.5|5454.7|5458.1|5455.3|5457.5|5454.7|6
1611324630000|2021-01-22 14:10:30|5457.6|5454.8|5457.5|5454.7|5458.1|5455.3|5457.5|5454.7|12
1611324640000|2021-01-22 14:10:40|5456.7|5453.9|5458.1|5455.3|5458.1|5455.3|5456.5|5453.7|21
1611324650000|2021-01-22 14:10:50|5458.7|5455.9|5461.7|5458.9|5461.7|5458.9|5458.7|5455.9|19
1611324660000|2021-01-22 14:11:00|5462.5|5459.7|5464.5|5461.7|5464.6|5461.8|5461.5|5458.7|63
1611324670000|2021-01-22 14:11:10|5464.1|5461.3|5462.7|5459.9|5464.1|5461.3|5462.7|5459.9|16
1611324680000|2021-01-22 14:11:20|5463.1|5460.3|5465.9|5463.1|5466.7|5463.9|5463.1|5460.3|1052
1611324690000|2021-01-22 14:11:30|5466.2|5463.4|5465.8|5463|5466.3|5463.5|5465.7|5462.9|34
1611324700000|2021-01-22 14:11:40|5465.9|5463.1|5467.9|5465.1|5467.9|5465.1|5465.9|5463.1|70
1611324710000|2021-01-22 14:11:50|5467.8|5465|5467.3|5464.5|5467.8|5465|5466.8|5464|13
1611324720000|2021-01-22 14:12:00|5466.9|5464.1|5469.9|5467.1|5469.9|5467.1|5466.8|5464|53
1611324730000|2021-01-22 14:12:10|5469.8|5467|5472.3|5469.5|5472.3|5469.5|5469.8|5467|107
1611324740000|2021-01-22 14:12:20|5472.7|5469.9|5472.9|5470.1|5472.9|5470.1|5471.3|5468.5|85
1611324750000|2021-01-22 14:12:30|5473.3|5470.5|5473.9|5471.1|5474.9|5472.1|5472.9|5470.1|179
1611324760000|2021-01-22 14:12:40|5473.8|5471|5471.7|5468.9|5474.9|5472.1|5471.7|5468.9|131
1611324770000|2021-01-22 14:12:50|5470.9|5468.1|5471.8|5469|5471.9|5469.1|5470.7|5467.9|41
1611324780000|2021-01-22 14:13:00|5472.2|5469.4|5469.8|5467|5472.2|5469.4|5469.8|5467|28
1611324790000|2021-01-22 14:13:10|5469.7|5466.9|5468.8|5466|5469.7|5466.9|5468.3|5465.5|36
1611324800000|2021-01-22 14:13:20|5468.9|5466.1|5470.9|5468.1|5470.9|5468.1|5468.9|5466.1|29
1611324810000|2021-01-22 14:13:30|5471.1|5468.3|5474.9|5472.1|5474.9|5472.1|5471.1|5468.3|24
1611324820000|2021-01-22 14:13:40|5475.9|5473.1|5475.9|5473.1|5475.9|5473.1|5474.9|5472.1|102
1611324830000|2021-01-22 14:13:50|5475.8|5473|5476.7|5473.9|5477.3|5474.5|5475.4|5472.6|167
1611324840000|2021-01-22 14:14:00|5476.8|5474|5477.3|5474.5|5477.3|5474.5|5475.3|5472.5|38
1611324850000|2021-01-22 14:14:10|5476.9|5474.1|5477.9|5475.1|5477.9|5475.1|5476.9|5474.1|31
1611324860000|2021-01-22 14:14:20|5477.8|5475|5475.9|5473.1|5477.9|5475.1|5475.3|5472.5|53
1611324870000|2021-01-22 14:14:30|5475.8|5473|5475.5|5472.7|5475.8|5473|5475.3|5472.5|3
1611324880000|2021-01-22 14:14:40|5475.8|5473|5474.3|5471.5|5475.8|5473|5473.3|5470.5|10
1611324890000|2021-01-22 14:14:50|5473.9|5471.1|5473.7|5470.9|5474.7|5471.9|5472.7|5469.9|80
1611324900000|2021-01-22 14:15:00|5472.9|5470.1|5474.9|5472.1|5475.8|5473|5472.9|5470.1|29
1611324910000|2021-01-22 14:15:10|5474.8|5472|5476.7|5473.9|5477.7|5474.9|5474.8|5472|180
1611324920000|2021-01-22 14:15:20|5477.5|5474.7|5476.8|5474|5477.5|5474.7|5475.8|5473|20
1611324930000|2021-01-22 14:15:30|5476.9|5474.1|5476.8|5474|5476.9|5474.1|5476.7|5473.9|54
1611324940000|2021-01-22 14:15:40|5476.9|5474.1|5475.3|5472.5|5476.9|5474.1|5474.7|5471.9|23
1611324950000|2021-01-22 14:15:50|5475.7|5472.9|5475.3|5472.5|5475.7|5472.9|5475.3|5472.5|4
1611324960000|2021-01-22 14:16:00|5475.7|5472.9|5476.7|5473.9|5477.3|5474.5|5475.7|5472.9|31
1611324970000|2021-01-22 14:16:10|5477.3|5474.5|5476.8|5474|5477.3|5474.5|5476.7|5473.9|15
1611324980000|2021-01-22 14:16:20|5476.7|5473.9|5477.2|5474.4|5477.3|5474.5|5476.7|5473.9|15
1611324990000|2021-01-22 14:16:30|5477.3|5474.5|5477.8|5475|5477.9|5475.1|5476.9|5474.1|12
1611325000000|2021-01-22 14:16:40|5477.9|5475.1|5476.7|5473.9|5478.7|5475.9|5476.7|5473.9|256
1611325010000|2021-01-22 14:16:50|5476.9|5474.1|5476.9|5474.1|5477.3|5474.5|5476.7|5473.9|11
1611325020000|2021-01-22 14:17:00|5476.7|5473.9|5475.7|5472.9|5476.9|5474.1|5474.9|5472.1|100
1611325030000|2021-01-22 14:17:10|5475.9|5473.1|5479.9|5477.1|5479.9|5477.1|5475.5|5472.7|96
1611325040000|2021-01-22 14:17:20|5479.7|5476.9|5478.9|5476.1|5479.7|5476.9|5477|5474.2|91
1611325050000|2021-01-22 14:17:30|5479.5|5476.7|5477.3|5474.5|5479.9|5477.1|5475.9|5473.1|410
1611325060000|2021-01-22 14:17:40|5477.7|5474.9|5478.3|5475.5|5478.7|5475.9|5477.7|5474.9|118
1611325070000|2021-01-22 14:17:50|5477.7|5474.9|5477.8|5475|5477.9|5475.1|5477.3|5474.5|257
1611325080000|2021-01-22 14:18:00|5477.9|5475.1|5478.8|5476|5478.9|5476.1|5477.4|5474.6|7
1611325090000|2021-01-22 14:18:10|5478.9|5476.1|5480.8|5478|5480.8|5478|5478.7|5475.9|29
1611325100000|2021-01-22 14:18:20|5480.9|5478.1|5479.9|5477.1|5480.9|5478.1|5479.3|5476.5|26
1611325110000|2021-01-22 14:18:30|5478.9|5476.1|5479.7|5476.9|5479.8|5477|5478.9|5476.1|28
1611325120000|2021-01-22 14:18:40|5478.9|5476.1|5480.9|5478.1|5480.9|5478.1|5478.9|5476.1|4
1611325130000|2021-01-22 14:18:50|5480.8|5478|5478.8|5476|5480.8|5478|5478.8|5476|24
1611325140000|2021-01-22 14:19:00|5478.9|5476.1|5479.8|5477|5479.9|5477.1|5478.8|5476|13
1611325150000|2021-01-22 14:19:10|5479.9|5477.1|5481.8|5479|5481.9|5479.1|5479.9|5477.1|11
1611325160000|2021-01-22 14:19:20|5481.7|5478.9|5484.3|5481.5|5484.3|5481.5|5481.7|5478.9|65
1611325170000|2021-01-22 14:19:30|5484.7|5481.9|5483.9|5481.1|5484.8|5482|5483.7|5480.9|36
1611325180000|2021-01-22 14:19:40|5483.8|5481|5482.9|5480.1|5483.8|5481|5482.9|5480.1|47
1611325190000|2021-01-22 14:19:50|5483.3|5480.5|5485.7|5482.9|5486.7|5483.9|5483.3|5480.5|140
1611325200000|2021-01-22 14:20:00|5485.9|5483.1|5485.8|5483|5486.3|5483.5|5485.7|5482.9|37
1611325210000|2021-01-22 14:20:10|5485.9|5483.1|5482.9|5480.1|5486.3|5483.5|5482.9|5480.1|31
1611325220000|2021-01-22 14:20:20|5483.4|5480.6|5481.9|5479.1|5483.9|5481.1|5481.8|5479|149
1611325230000|2021-01-22 14:20:30|5482.7|5479.9|5478.7|5475.9|5482.7|5479.9|5478.3|5475.5|399
1611325240000|2021-01-22 14:20:40|5477.7|5474.9|5477.7|5474.9|5477.7|5474.9|5476.7|5473.9|53
1611325250000|2021-01-22 14:20:50|5476.9|5474.1|5477.7|5474.9|5477.8|5475|5476.9|5474.1|50
1611325260000|2021-01-22 14:21:00|5477.8|5475|5477.8|5475|5478.3|5475.5|5477.7|5474.9|23
1611325270000|2021-01-22 14:21:10|5477.7|5474.9|5477.7|5474.9|5478.3|5475.5|5477.7|5474.9|30
1611325280000|2021-01-22 14:21:20|5477.8|5475|5477.3|5474.5|5480.3|5477.5|5477.3|5474.5|129
1611325290000|2021-01-22 14:21:30|5476.9|5474.1|5477.2|5474.4|5477.9|5475.1|5476.7|5473.9|51
1611325300000|2021-01-22 14:21:40|5476.9|5474.1|5474.9|5472.1|5477.3|5474.5|5474.7|5471.9|72
1611325310000|2021-01-22 14:21:50|5474.8|5472|5476.9|5474.1|5477.3|5474.5|5474.8|5472|7
1611325320000|2021-01-22 14:22:00|5477.3|5474.5|5478.8|5476|5479.3|5476.5|5477.3|5474.5|36
1611325330000|2021-01-22 14:22:10|5478.9|5476.1|5477.9|5475.1|5479.3|5476.5|5477.3|5474.5|60
1611325340000|2021-01-22 14:22:20|5477.8|5475|5477.7|5474.9|5477.8|5475|5476.8|5474|11
1611325350000|2021-01-22 14:22:30|5478.7|5475.9|5478.9|5476.1|5479.7|5476.9|5477.8|5475|62
1611325360000|2021-01-22 14:22:40|5478.8|5476|5478.7|5475.9|5479.3|5476.5|5478.7|5475.9|1
1611325370000|2021-01-22 14:22:50|5477.9|5475.1|5475.8|5473|5477.9|5475.1|5475.8|5473|9
1611325380000|2021-01-22 14:23:00|5476.8|5474|5478.3|5475.5|5478.8|5476|5476.8|5474|5
1611325390000|2021-01-22 14:23:10|5478.7|5475.9|5478.7|5475.9|5478.9|5476.1|5478.7|5475.9|4
1611325400000|2021-01-22 14:23:20|5477.9|5475.1|5477.3|5474.5|5477.9|5475.1|5477.2|5474.4|6
1611325410000|2021-01-22 14:23:30|5476.9|5474.1|5477.8|5475|5477.9|5475.1|5476.9|5474.1|12
1611325420000|2021-01-22 14:23:40|5477.9|5475.1|5476.7|5473.9|5477.9|5475.1|5476.7|5473.9|6
1611325430000|2021-01-22 14:23:50|5475.8|5473|5474.7|5471.9|5475.8|5473|5474.7|5471.9|318
1611325440000|2021-01-22 14:24:00|5474.8|5472|5471.8|5469|5474.8|5472|5471.7|5468.9|77
1611325450000|2021-01-22 14:24:10|5471.7|5468.9|5472.3|5469.5|5472.3|5469.5|5471.7|5468.9|14
1611325460000|2021-01-22 14:24:20|5471.7|5468.9|5472.3|5469.5|5472.6|5469.8|5471.7|5468.9|8
1611325470000|2021-01-22 14:24:30|5472.8|5470|5472.8|5470|5473.7|5470.9|5472.7|5469.9|47
1611325480000|2021-01-22 14:24:40|5472.7|5469.9|5472.3|5469.5|5472.7|5469.9|5471.7|5468.9|3
1611325490000|2021-01-22 14:24:50|5472.7|5469.9|5471.7|5468.9|5472.7|5469.9|5471.7|5468.9|7
1611325500000|2021-01-22 14:25:00|5471.8|5469|5473.7|5470.9|5473.7|5470.9|5471.8|5469|0
1611325510000|2021-01-22 14:25:10|5474.2|5471.4|5475.7|5472.9|5475.7|5472.9|5474.2|5471.4|13
1611325520000|2021-01-22 14:25:20|5475.8|5473|5476.7|5473.9|5476.7|5473.9|5475.2|5472.4|13
1611325530000|2021-01-22 14:25:30|5476.5|5473.7|5475.9|5473.1|5476.7|5473.9|5475.3|5472.5|7
1611325540000|2021-01-22 14:25:40|5476.7|5473.9|5474.8|5472|5476.7|5473.9|5473.7|5470.9|29
1611325550000|2021-01-22 14:25:50|5474.7|5471.9|5474.2|5471.4|5474.7|5471.9|5473.7|5470.9|14
1611325560000|2021-01-22 14:26:00|5474.1|5471.3|5472.7|5469.9|5474.1|5471.3|5472.7|5469.9|11
1611325570000|2021-01-22 14:26:10|5472.8|5470|5473.7|5470.9|5473.7|5470.9|5472.8|5470|28
1611325580000|2021-01-22 14:26:20|5472.9|5470.1|5472.7|5469.9|5472.9|5470.1|5472.2|5469.4|11
1611325590000|2021-01-22 14:26:30|5473.1|5470.3|5473.2|5470.4|5473.3|5470.5|5472.7|5469.9|28
1611325600000|2021-01-22 14:26:40|5473.3|5470.5|5473.3|5470.5|5473.7|5470.9|5473.3|5470.5|6
1611325610000|2021-01-22 14:26:50|5473.7|5470.9|5469.9|5467.1|5473.8|5471|5469.7|5466.9|52
1611325620000|2021-01-22 14:27:00|5470.3|5467.5|5470.3|5467.5|5470.7|5467.9|5469.8|5467|45
1611325630000|2021-01-22 14:27:10|5470.7|5467.9|5470.7|5467.9|5471.3|5468.5|5469.8|5467|9
1611325640000|2021-01-22 14:27:20|5471.2|5468.4|5471.3|5468.5|5471.3|5468.5|5470.7|5467.9|17
1611325650000|2021-01-22 14:27:30|5471.7|5468.9|5468.2|5465.4|5471.7|5468.9|5467.8|5465|109
1611325660000|2021-01-22 14:27:40|5467.7|5464.9|5467.2|5464.4|5468.2|5465.4|5466.7|5463.9|28
1611325670000|2021-01-22 14:27:50|5466.9|5464.1|5467.7|5464.9|5468.9|5466.1|5466.9|5464.1|32
1611325680000|2021-01-22 14:28:00|5467.8|5465|5470.7|5467.9|5470.7|5467.9|5467.8|5465|38
1611325690000|2021-01-22 14:28:10|5470.6|5467.8|5471.7|5468.9|5472.7|5469.9|5470.2|5467.4|11
1611325700000|2021-01-22 14:28:20|5471.8|5469|5471.3|5468.5|5471.9|5469.1|5470.7|5467.9|16
1611325710000|2021-01-22 14:28:30|5471.7|5468.9|5473.7|5470.9|5473.8|5471|5471.7|5468.9|16
1611325720000|2021-01-22 14:28:40|5473.8|5471|5472.5|5469.7|5473.8|5471|5471.8|5469|94
1611325730000|2021-01-22 14:28:50|5471.3|5468.5|5472.3|5469.5|5472.3|5469.5|5470.8|5468|10
1611325740000|2021-01-22 14:29:00|5472.2|5469.4|5471.7|5468.9|5472.7|5469.9|5471.7|5468.9|15
1611325750000|2021-01-22 14:29:10|5470.9|5468.1|5472.7|5469.9|5472.7|5469.9|5470.9|5468.1|28
1611325760000|2021-01-22 14:29:20|5471.7|5468.9|5471.7|5468.9|5471.7|5468.9|5471.7|5468.9|7
1611325770000|2021-01-22 14:29:30|5471.3|5468.5|5471.7|5468.9|5471.7|5468.9|5470.8|5468|3
1611325780000|2021-01-22 14:29:40|5471.3|5468.5|5470.8|5468|5471.8|5469|5470.8|5468|22
1611325790000|2021-01-22 14:29:50|5470.9|5468.1|5470.9|5468.1|5472.2|5469.4|5470.8|5468|2
1611325800000|2021-01-22 14:30:00|5471.3|5468.5|5469.8|5467|5472.3|5469.5|5469.8|5467|19
1611325810000|2021-01-22 14:30:10|5469.7|5466.9|5468.3|5465.5|5469.7|5466.9|5467.3|5464.5|13
1611325820000|2021-01-22 14:30:20|5467.7|5464.9|5468.7|5465.9|5468.8|5466|5466.7|5463.9|55
1611325830000|2021-01-22 14:30:30|5469.3|5466.5|5468.7|5465.9|5469.3|5466.5|5468.7|5465.9|7
1611325840000|2021-01-22 14:30:40|5468.3|5465.5|5469.9|5467.1|5469.9|5467.1|5468.3|5465.5|5
1611325850000|2021-01-22 14:30:50|5469.8|5467|5467.7|5464.9|5469.8|5467|5467.7|5464.9|14
1611325860000|2021-01-22 14:31:00|5467.8|5465|5467.7|5464.9|5467.8|5465|5466.8|5464|38
1611325870000|2021-01-22 14:31:10|5466.9|5464.1|5468.7|5465.9|5470.3|5467.5|5466.7|5463.9|13
1611325880000|2021-01-22 14:31:20|5468.4|5465.6|5468.9|5466.1|5468.9|5466.1|5468.3|5465.5|4
1611325890000|2021-01-22 14:31:30|5469.3|5466.5|5469.9|5467.1|5470.8|5468|5469.3|5466.5|21
1611325900000|2021-01-22 14:31:40|5470.3|5467.5|5469.9|5467.1|5470.3|5467.5|5469.7|5466.9|19
1611325910000|2021-01-22 14:31:50|5469.8|5467|5469.7|5466.9|5470.8|5468|5469.7|5466.9|23
1611325920000|2021-01-22 14:32:00|5468.7|5465.9|5468.2|5465.4|5469.3|5466.5|5467.7|5464.9|19
1611325930000|2021-01-22 14:32:10|5467.8|5465|5465.8|5463|5467.8|5465|5465.7|5462.9|17
1611325940000|2021-01-22 14:32:20|5465.9|5463.1|5468.3|5465.5|5468.3|5465.5|5465.9|5463.1|14
1611325950000|2021-01-22 14:32:30|5468.7|5465.9|5470.7|5467.9|5470.9|5468.1|5468.7|5465.9|113
1611325960000|2021-01-22 14:32:40|5470.8|5468|5472.7|5469.9|5472.7|5469.9|5470.8|5468|44
1611325970000|2021-01-22 14:32:50|5472.3|5469.5|5470.9|5468.1|5472.3|5469.5|5470.8|5468|25
1611325980000|2021-01-22 14:33:00|5470.8|5468|5475.7|5472.9|5475.7|5472.9|5470.8|5468|27
1611325990000|2021-01-22 14:33:10|5475.8|5473|5476.8|5474|5478.3|5475.5|5475.7|5472.9|21
1611326000000|2021-01-22 14:33:20|5476.9|5474.1|5478.8|5476|5478.9|5476.1|5475.7|5472.9|173
1611326010000|2021-01-22 14:33:30|5478.7|5475.9|5478.8|5476|5478.9|5476.1|5477.9|5475.1|121
1611326020000|2021-01-22 14:33:40|5478.9|5476.1|5478.9|5476.1|5478.9|5476.1|5477.9|5475.1|27
1611326030000|2021-01-22 14:33:50|5478.4|5475.6|5476.4|5473.6|5478.5|5475.7|5476.4|5473.6|10
1611326040000|2021-01-22 14:34:00|5476.5|5473.7|5481.9|5479.1|5481.9|5479.1|5476.5|5473.7|150
1611326050000|2021-01-22 14:34:10|5483.1|5480.3|5480.9|5478.1|5483.7|5480.9|5480.3|5477.5|59
1611326060000|2021-01-22 14:34:20|5481.4|5478.6|5482.7|5479.9|5484.7|5481.9|5481.4|5478.6|157
1611326070000|2021-01-22 14:34:30|5482.8|5480|5480.9|5478.1|5482.9|5480.1|5479.3|5476.5|8
1611326080000|2021-01-22 14:34:40|5480.4|5477.6|5481.9|5479.1|5482.5|5479.7|5479.8|5477|376
1611326090000|2021-01-22 14:34:50|5482.5|5479.7|5482.9|5480.1|5482.9|5480.1|5482|5479.2|16
1611326100000|2021-01-22 14:35:00|5483.3|5480.5|5483|5480.2|5484|5481.2|5482.9|5480.1|15
1611326110000|2021-01-22 14:35:10|5483.3|5480.5|5484.9|5482.1|5484.9|5482.1|5482.9|5480.1|99
1611326120000|2021-01-22 14:35:20|5484.4|5481.6|5486.5|5483.7|5487.9|5485.1|5484.4|5481.6|46
1611326130000|2021-01-22 14:35:30|5486.9|5484.1|5486.9|5484.1|5489.4|5486.6|5486.9|5484.1|49
1611326140000|2021-01-22 14:35:40|5487.9|5485.1|5487.9|5485.1|5487.9|5485.1|5487|5484.2|72
1611326150000|2021-01-22 14:35:50|5488.9|5486.1|5490.1|5487.3|5492.5|5489.7|5488.9|5486.1|97
1611326160000|2021-01-22 14:36:00|5490.9|5488.1|5492.9|5490.1|5493.9|5491.1|5490.1|5487.3|116
1611326170000|2021-01-22 14:36:10|5494.1|5491.3|5489.9|5487.1|5494.5|5491.7|5489.9|5487.1|178
1611326180000|2021-01-22 14:36:20|5490|5487.2|5489.9|5487.1|5490.5|5487.7|5489.9|5487.1|29
1611326190000|2021-01-22 14:36:30|5488.9|5486.1|5490.5|5487.7|5490.5|5487.7|5487.5|5484.7|54
1611326200000|2021-01-22 14:36:40|5490.4|5487.6|5490.9|5488.1|5490.9|5488.1|5489.9|5487.1|16
1611326210000|2021-01-22 14:36:50|5491|5488.2|5492.4|5489.6|5492.4|5489.6|5490.9|5488.1|53
1611326220000|2021-01-22 14:37:00|5492|5489.2|5492.9|5490.1|5493.9|5491.1|5492|5489.2|103
1611326230000|2021-01-22 14:37:10|5493.1|5490.3|5493.9|5491.1|5493.9|5491.1|5493.1|5490.3|74
1611326240000|2021-01-22 14:37:20|5493.7|5490.9|5497.1|5494.3|5497.1|5494.3|5492.9|5490.1|94
1611326250000|2021-01-22 14:37:30|5497.5|5494.7|5496.5|5493.7|5498.1|5495.3|5496.4|5493.6|78
1611326260000|2021-01-22 14:37:40|5496.9|5494.1|5496.1|5493.3|5497|5494.2|5493.9|5491.1|285
1611326270000|2021-01-22 14:37:50|5497.1|5494.3|5496.6|5493.8|5497.1|5494.3|5495.9|5493.1|37
1611326280000|2021-01-22 14:38:00|5497|5494.2|5497.9|5495.1|5498.6|5495.8|5496.5|5493.7|52
1611326290000|2021-01-22 14:38:10|5497.5|5494.7|5496.5|5493.7|5497.9|5495.1|5496.5|5493.7|27
1611326300000|2021-01-22 14:38:20|5496.1|5493.3|5497.1|5494.3|5497.1|5494.3|5495.5|5492.7|25
1611326310000|2021-01-22 14:38:30|5497.5|5494.7|5497|5494.2|5497.5|5494.7|5496.6|5493.8|34
1611326320000|2021-01-22 14:38:40|5497.1|5494.3|5496.9|5494.1|5497.1|5494.3|5495.5|5492.7|27
1611326330000|2021-01-22 14:38:50|5497|5494.2|5500.9|5498.1|5500.9|5498.1|5497|5494.2|184
1611326340000|2021-01-22 14:39:00|5501|5498.2|5502.9|5500.1|5502.9|5500.1|5500.5|5497.7|159
1611326350000|2021-01-22 14:39:10|5501.9|5499.1|5502.9|5500.1|5502.9|5500.1|5501.9|5499.1|100
1611326360000|2021-01-22 14:39:20|5502.5|5499.7|5500.9|5498.1|5502.5|5499.7|5500.3|5497.5|63
1611326370000|2021-01-22 14:39:30|5499.9|5497.1|5501.5|5498.7|5501.5|5498.7|5499.9|5497.1|26
1611326380000|2021-01-22 14:39:40|5501.9|5499.1|5501.9|5499.1|5501.9|5499.1|5501.4|5498.6|20
1611326390000|2021-01-22 14:39:50|5502.9|5500.1|5504|5501.2|5506|5503.2|5502.4|5499.6|184
1611326400000|2021-01-22 14:40:00|5504.9|5502.1|5506.1|5503.3|5506.9|5504.1|5504.9|5502.1|36
1611326410000|2021-01-22 14:40:10|5505.9|5503.1|5503.9|5501.1|5506|5503.2|5503.9|5501.1|40
1611326420000|2021-01-22 14:40:20|5504.4|5501.6|5503.9|5501.1|5504.9|5502.1|5503.9|5501.1|50
1611326430000|2021-01-22 14:40:30|5504|5501.2|5505.9|5503.1|5505.9|5503.1|5503.9|5501.1|17
1611326440000|2021-01-22 14:40:40|5505.8|5503|5504.9|5502.1|5506.5|5503.7|5504.9|5502.1|80
1611326450000|2021-01-22 14:40:50|5505|5502.2|5505.5|5502.7|5506.1|5503.3|5504.9|5502.1|81
1611326460000|2021-01-22 14:41:00|5506.1|5503.3|5506.1|5503.3|5506.9|5504.1|5505.9|5503.1|142
1611326470000|2021-01-22 14:41:10|5506.5|5503.7|5508.1|5505.3|5509.1|5506.3|5506.5|5503.7|153
1611326480000|2021-01-22 14:41:20|5508.2|5505.4|5508|5505.2|5509.1|5506.3|5508|5505.2|52
1611326490000|2021-01-22 14:41:30|5507.9|5505.1|5508.1|5505.3|5508.1|5505.3|5506|5503.2|46
1611326500000|2021-01-22 14:41:40|5508.5|5505.7|5507.5|5504.7|5508.5|5505.7|5507.5|5504.7|14
1611326510000|2021-01-22 14:41:50|5507.6|5504.8|5510.5|5507.7|5510.5|5507.7|5507.6|5504.8|23
1611326520000|2021-01-22 14:42:00|5510.1|5507.3|5512.9|5510.1|5513.9|5511.1|5509.5|5506.7|142
1611326530000|2021-01-22 14:42:10|5513.5|5510.7|5511.9|5509.1|5513.5|5510.7|5511.9|5509.1|53
1611326540000|2021-01-22 14:42:20|5510.9|5508.1|5509.5|5506.7|5510.9|5508.1|5508.9|5506.1|178
1611326550000|2021-01-22 14:42:30|5509.9|5507.1|5512.5|5509.7|5512.9|5510.1|5509.9|5507.1|41
1611326560000|2021-01-22 14:42:40|5512.9|5510.1|5512.9|5510.1|5513.1|5510.3|5512.5|5509.7|32
1611326570000|2021-01-22 14:42:50|5512.1|5509.3|5511.4|5508.6|5512.1|5509.3|5511.1|5508.3|8
1611326580000|2021-01-22 14:43:00|5511.5|5508.7|5513.9|5511.1|5513.9|5511.1|5511.5|5508.7|26
1611326590000|2021-01-22 14:43:10|5514.1|5511.3|5515.9|5513.1|5515.9|5513.1|5514.1|5511.3|158
1611326600000|2021-01-22 14:43:20|5516|5513.2|5511.9|5509.1|5516|5513.2|5511.9|5509.1|186
1611326610000|2021-01-22 14:43:30|5511.5|5508.7|5511.5|5508.7|5512.9|5510.1|5510.5|5507.7|39
1611326620000|2021-01-22 14:43:40|5512|5509.2|5509.9|5507.1|5512|5509.2|5508.9|5506.1|69
1611326630000|2021-01-22 14:43:50|5508.9|5506.1|5510.1|5507.3|5511.9|5509.1|5508.9|5506.1|86
1611326640000|2021-01-22 14:44:00|5510.5|5507.7|5513.5|5510.7|5514.9|5512.1|5510.4|5507.6|102
1611326650000|2021-01-22 14:44:10|5513.9|5511.1|5512.9|5510.1|5513.9|5511.1|5512.5|5509.7|29
1611326660000|2021-01-22 14:44:20|5512.8|5510|5512.1|5509.3|5512.8|5510|5511.9|5509.1|29
1611326670000|2021-01-22 14:44:30|5512.5|5509.7|5509.9|5507.1|5512.5|5509.7|5509.9|5507.1|56
1611326680000|2021-01-22 14:44:40|5510.1|5507.3|5509.9|5507.1|5511.9|5509.1|5509.9|5507.1|25
1611326690000|2021-01-22 14:44:50|5509.1|5506.3|5509.5|5506.7|5509.5|5506.7|5508.9|5506.1|80
1611326700000|2021-01-22 14:45:00|5509.6|5506.8|5505.9|5503.1|5509.6|5506.8|5505.9|5503.1|42
1611326710000|2021-01-22 14:45:10|5505.1|5502.3|5504.5|5501.7|5505.5|5502.7|5504.1|5501.3|45
1611326720000|2021-01-22 14:45:20|5504.4|5501.6|5504.9|5502.1|5506.5|5503.7|5504.4|5501.6|108
1611326730000|2021-01-22 14:45:30|5505|5502.2|5507|5504.2|5507|5504.2|5505|5502.2|12
1611326740000|2021-01-22 14:45:40|5507.9|5505.1|5506|5503.2|5508.9|5506.1|5505.5|5502.7|56
1611326750000|2021-01-22 14:45:50|5506.1|5503.3|5508.1|5505.3|5508.1|5505.3|5506|5503.2|32
1611326760000|2021-01-22 14:46:00|5508.5|5505.7|5511.1|5508.3|5511.9|5509.1|5507.9|5505.1|54
1611326770000|2021-01-22 14:46:10|5511.5|5508.7|5513|5510.2|5513|5510.2|5510.9|5508.1|27
1611326780000|2021-01-22 14:46:20|5513.1|5510.3|5512.1|5509.3|5513.1|5510.3|5511.9|5509.1|31
1611326790000|2021-01-22 14:46:30|5513.5|5510.7|5515.1|5512.3|5515.1|5512.3|5513.5|5510.7|143
1611326800000|2021-01-22 14:46:40|5515.5|5512.7|5515.9|5513.1|5516.9|5514.1|5515.1|5512.3|78
1611326810000|2021-01-22 14:46:50|5516.1|5513.3|5518.5|5515.7|5518.6|5515.8|5516|5513.2|245
1611326820000|2021-01-22 14:47:00|5519|5516.2|5518|5515.2|5519.1|5516.3|5517.1|5514.3|56
1611326830000|2021-01-22 14:47:10|5517.9|5515.1|5518.9|5516.1|5519.9|5517.1|5517.9|5515.1|365
1611326840000|2021-01-22 14:47:20|5519|5516.2|5519.5|5516.7|5519.9|5517.1|5518.9|5516.1|29
1611326850000|2021-01-22 14:47:30|5519.9|5517.1|5516.9|5514.1|5519.9|5517.1|5516.5|5513.7|250
1611326860000|2021-01-22 14:47:40|5517|5514.2|5516.9|5514.1|5517|5514.2|5515.1|5512.3|125
1611326870000|2021-01-22 14:47:50|5517.1|5514.3|5515.9|5513.1|5517.9|5515.1|5515.4|5512.6|131
1611326880000|2021-01-22 14:48:00|5516.1|5513.3|5517.9|5515.1|5518.9|5516.1|5516.1|5513.3|15
1611326890000|2021-01-22 14:48:10|5518|5515.2|5517|5514.2|5518.4|5515.6|5516.9|5514.1|15
1611326900000|2021-01-22 14:48:20|5517.1|5514.3|5516|5513.2|5517.9|5515.1|5515.9|5513.1|82
1611326910000|2021-01-22 14:48:30|5516.4|5513.6|5514|5511.2|5516.5|5513.7|5511.9|5509.1|78
1611326920000|2021-01-22 14:48:40|5513.9|5511.1|5514|5511.2|5514.5|5511.7|5512.9|5510.1|22
1611326930000|2021-01-22 14:48:50|5514.5|5511.7|5514.5|5511.7|5517.3|5514.5|5514.5|5511.7|64
1611326940000|2021-01-22 14:49:00|5514.9|5512.1|5517.3|5514.5|5517.9|5515.1|5514.9|5512.1|325
1611326950000|2021-01-22 14:49:10|5517.4|5514.6|5517.9|5515.1|5517.9|5515.1|5517.3|5514.5|31
1611326960000|2021-01-22 14:49:20|5516.9|5514.1|5515.9|5513.1|5519|5514.5|5514.9|5509|68
1611326970000|2021-01-22 14:49:30|5515.7|5512.9|5512.3|5509.5|5516.4|5513.6|5511.5|5508.7|347
1611326980000|2021-01-22 14:49:40|5511.9|5509.1|5511.9|5509.1|5513.3|5510.5|5511.4|5508.6|164
1611326990000|2021-01-22 14:49:50|5511.8|5509|5511.7|5508.9|5512.3|5509.5|5511.7|5508.9|32
1611327000000|2021-01-22 14:50:00|5510.9|5508.1|5510.9|5508.1|5511.9|5509.1|5510.8|5508|49
1611327010000|2021-01-22 14:50:10|5511|5508.2|5513.3|5510.5|5513.8|5511|5510.4|5507.6|123
1611327020000|2021-01-22 14:50:20|5512.4|5509.6|5514.3|5511.5|5515.1|5512.3|5512.3|5509.5|58
1611327030000|2021-01-22 14:50:30|5513.9|5511.1|5512.7|5509.9|5514.9|5512.1|5512.7|5509.9|15
1611327040000|2021-01-22 14:50:40|5512.3|5509.5|5513.9|5511.1|5515.9|5513.1|5512.3|5509.5|40
1611327050000|2021-01-22 14:50:50|5514.3|5511.5|5514.3|5511.5|5514.4|5511.6|5513.3|5510.5|9
1611327060000|2021-01-22 14:51:00|5513.9|5511.1|5512.3|5509.5|5514.9|5512.1|5512.3|5509.5|34
1611327070000|2021-01-22 14:51:10|5511.9|5509.1|5509.7|5506.9|5511.9|5509.1|5508.9|5506.1|71
1611327080000|2021-01-22 14:51:20|5509.8|5507|5510.3|5507.5|5510.9|5508.1|5509.7|5506.9|7
1611327090000|2021-01-22 14:51:30|5510.7|5507.9|5508.7|5505.9|5510.7|5507.9|5508.7|5505.9|35
1611327100000|2021-01-22 14:51:40|5508.8|5506|5508.7|5505.9|5509.3|5506.5|5508.7|5505.9|17
1611327110000|2021-01-22 14:51:50|5508.8|5506|5512.3|5509.5|5512.3|5509.5|5508.7|5505.9|24
1611327120000|2021-01-22 14:52:00|5512.4|5509.6|5516.9|5514.1|5517.9|5515.1|5512.4|5509.6|62
1611327130000|2021-01-22 14:52:10|5516.7|5513.9|5515.9|5513.1|5516.9|5514.1|5515.7|5512.9|32
1611327140000|2021-01-22 14:52:20|5516.3|5513.5|5514.8|5512|5516.9|5514.1|5514.8|5512|12
1611327150000|2021-01-22 14:52:30|5514.7|5511.9|5512.9|5510.1|5514.8|5512|5512.7|5509.9|15
1611327160000|2021-01-22 14:52:40|5512.8|5510|5510.9|5508.1|5512.9|5510.1|5510.9|5508.1|9
1611327170000|2021-01-22 14:52:50|5510.7|5507.9|5510.8|5508|5511.9|5509.1|5510.3|5507.5|22
1611327180000|2021-01-22 14:53:00|5510.9|5508.1|5510.9|5508.1|5510.9|5508.1|5510.3|5507.5|19
1611327190000|2021-01-22 14:53:10|5510.7|5507.9|5510.9|5508.1|5510.9|5508.1|5510.3|5507.5|15
1611327200000|2021-01-22 14:53:20|5510.8|5508|5510.9|5508.1|5511|5508.2|5510.8|5508|4
1611327210000|2021-01-22 14:53:30|5510.5|5507.7|5508.7|5505.9|5510.7|5507.9|5508.4|5505.6|28
1611327220000|2021-01-22 14:53:40|5508.8|5506|5508.1|5505.3|5509.1|5506.3|5507.9|5505.1|38
1611327230000|2021-01-22 14:53:50|5507.7|5504.9|5508.5|5505.7|5508.5|5505.7|5507.7|5504.9|32
1611327240000|2021-01-22 14:54:00|5508.3|5505.5|5508.3|5505.5|5509.9|5507.1|5507.7|5504.9|30
1611327250000|2021-01-22 14:54:10|5508.7|5505.9|5508.9|5506.1|5508.9|5506.1|5508.3|5505.5|13
1611327260000|2021-01-22 14:54:20|5508.8|5506|5510.8|5508|5510.8|5508|5508.3|5505.5|27
1611327270000|2021-01-22 14:54:30|5510.7|5507.9|5509.3|5506.5|5510.9|5508.1|5508.9|5506.1|32
1611327280000|2021-01-22 14:54:40|5509.7|5506.9|5508.9|5506.1|5509.9|5507.1|5508.9|5506.1|127
1611327290000|2021-01-22 14:54:50|5508.7|5505.9|5510.7|5507.9|5510.8|5508|5508.7|5505.9|55
1611327300000|2021-01-22 14:55:00|5509.9|5507.1|5512.3|5509.5|5512.4|5509.6|5509.9|5507.1|32
1611327310000|2021-01-22 14:55:10|5512.7|5509.9|5512.9|5510.1|5512.9|5510.1|5510.7|5507.9|30
1611327320000|2021-01-22 14:55:20|5512.8|5510|5511.9|5509.1|5512.8|5510|5510.9|5508.1|28
1611327330000|2021-01-22 14:55:30|5511.8|5509|5510.7|5507.9|5511.9|5509.1|5510.7|5507.9|3
1611327340000|2021-01-22 14:55:40|5510.3|5507.5|5511.7|5508.9|5512.7|5509.9|5510.3|5507.5|16
1611327350000|2021-01-22 14:55:50|5511.8|5509|5512.3|5509.5|5512.3|5509.5|5511.7|5508.9|5
1611327360000|2021-01-22 14:56:00|5512.7|5509.9|5511.8|5509|5512.7|5509.9|5511.3|5508.5|30
1611327370000|2021-01-22 14:56:10|5511.3|5508.5|5511.3|5508.5|5511.8|5509|5511.3|5508.5|30
1611327380000|2021-01-22 14:56:20|5511.7|5508.9|5510.7|5507.9|5511.8|5509|5510.7|5507.9|11
1611327390000|2021-01-22 14:56:30|5511.3|5508.5|5510.7|5507.9|5511.3|5508.5|5510.7|5507.9|7
1611327400000|2021-01-22 14:56:40|5510.9|5508.1|5511.8|5509|5512.7|5509.9|5510.9|5508.1|36
1611327410000|2021-01-22 14:56:50|5511.3|5508.5|5512.7|5509.9|5512.9|5510.1|5511.3|5508.5|74
1611327420000|2021-01-22 14:57:00|5512.3|5509.5|5512.2|5509.4|5512.9|5510.1|5511.7|5508.9|39
1611327430000|2021-01-22 14:57:10|5511.9|5509.1|5511.7|5508.9|5512.3|5509.5|5511.7|5508.9|55
1611327440000|2021-01-22 14:57:20|5511.3|5508.5|5510.9|5508.1|5511.3|5508.5|5510.7|5507.9|28
1611327450000|2021-01-22 14:57:30|5510.8|5508|5511.3|5508.5|5511.3|5508.5|5510.7|5507.9|6
1611327460000|2021-01-22 14:57:40|5511.7|5508.9|5512.3|5509.5|5512.9|5510.1|5511.7|5508.9|14
1611327470000|2021-01-22 14:57:50|5511.9|5509.1|5513.7|5510.9|5513.8|5511|5511.8|5509|23
1611327480000|2021-01-22 14:58:00|5512.8|5510|5515.7|5512.9|5516.7|5513.9|5512.8|5510|63
1611327490000|2021-01-22 14:58:10|5514.7|5511.9|5513.7|5510.9|5514.8|5512|5512.7|5509.9|220
1611327500000|2021-01-22 14:58:20|5514.1|5511.3|5514.8|5512|5515.2|5512.4|5514.1|5511.3|77
1611327510000|2021-01-22 14:58:30|5514.9|5512.1|5517.7|5514.9|5517.8|5515|5514.9|5512.1|50
1611327520000|2021-01-22 14:58:40|5518.8|5516|5516.9|5514.1|5519.3|5516.5|5516.9|5514.1|91
1611327530000|2021-01-22 14:58:50|5517.8|5515|5519.9|5517.1|5519.9|5517.1|5517.7|5514.9|908
1611327540000|2021-01-22 14:59:00|5520.5|5517.7|5520.9|5518.1|5520.9|5518.1|5519.9|5517.1|38
1611327550000|2021-01-22 14:59:10|5521.3|5518.5|5524.3|5521.5|5524.7|5521.9|5520.9|5518.1|159
1611327560000|2021-01-22 14:59:20|5524.7|5521.9|5526.9|5524.1|5526.9|5524.1|5523.8|5521|354
1611327570000|2021-01-22 14:59:30|5527.9|5525.1|5526.1|5523.3|5529.5|5526.7|5525.9|5523.1|323
1611327580000|2021-01-22 14:59:40|5526.4|5523.6|5526.5|5523.7|5528|5525.2|5525.9|5523.1|42
1611327590000|2021-01-22 14:59:50|5526.9|5524.1|5526.9|5524.1|5526.9|5524.1|5525.9|5523.1|103
1611327600000|2021-01-22 15:00:00|5526.7|5523.9|5528.1|5525.3|5528.5|5525.7|5526.1|5523.3|137
1611327610000|2021-01-22 15:00:10|5528|5525.2|5529.9|5527.1|5529.9|5527.1|5527.9|5525.1|59
1611327620000|2021-01-22 15:00:20|5529.8|5527|5527.9|5525.1|5529.8|5527|5527.9|5525.1|19
1611327630000|2021-01-22 15:00:30|5528|5525.2|5528.9|5526.1|5529.4|5526.6|5526.9|5524.1|63
1611327640000|2021-01-22 15:00:40|5528.5|5525.7|5529.9|5527.1|5530.9|5528.1|5528.5|5525.7|62
1611327650000|2021-01-22 15:00:50|5529.8|5527|5527.7|5524.9|5529.9|5527.1|5526.4|5523.6|81
1611327660000|2021-01-22 15:01:00|5527.3|5524.5|5526.9|5524.1|5528.8|5526|5526.7|5523.9|35
1611327670000|2021-01-22 15:01:10|5527.4|5524.6|5527.8|5525|5527.9|5525.1|5525.9|5523.1|29
1611327680000|2021-01-22 15:01:20|5527.7|5524.9|5528.3|5525.5|5528.9|5526.1|5527.7|5524.9|31
1611327690000|2021-01-22 15:01:30|5527.9|5525.1|5528.3|5525.5|5528.3|5525.5|5526.9|5524.1|33
1611327700000|2021-01-22 15:01:40|5529.5|5526.7|5529.9|5527.1|5530.9|5528.1|5528.9|5526.1|238
1611327710000|2021-01-22 15:01:50|5530|5527.2|5524.9|5522.1|5530|5527.2|5524.9|5522.1|74
1611327720000|2021-01-22 15:02:00|5525|5522.2|5520.9|5518.1|5525.5|5522.7|5520.5|5517.7|176
1611327730000|2021-01-22 15:02:10|5521.5|5518.7|5523.8|5521|5523.9|5521.1|5520.9|5518.1|121
1611327740000|2021-01-22 15:02:20|5523.7|5520.9|5524.3|5521.5|5524.3|5521.5|5523.3|5520.5|44
1611327750000|2021-01-22 15:02:30|5524.7|5521.9|5526|5523.2|5526.4|5523.6|5524.7|5521.9|148
1611327760000|2021-01-22 15:02:40|5526.9|5524.1|5526|5523.2|5526.9|5524.1|5525.9|5523.1|35
1611327770000|2021-01-22 15:02:50|5526.4|5523.6|5526.9|5524.1|5526.9|5524.1|5526.4|5523.6|33
1611327780000|2021-01-22 15:03:00|5526.7|5523.9|5529.9|5527.1|5529.9|5527.1|5526.4|5523.6|93
1611327790000|2021-01-22 15:03:10|5529.8|5527|5531.7|5528.9|5531.7|5528.9|5528.9|5526.1|147
1611327800000|2021-01-22 15:03:20|5530.9|5528.1|5533.3|5530.5|5533.9|5531.1|5530.3|5527.5|137
1611327810000|2021-01-22 15:03:30|5532.9|5530.1|5535.3|5532.5|5535.3|5532.5|5532.9|5530.1|50
1611327820000|2021-01-22 15:03:40|5535.9|5533.1|5536|5533.2|5536.5|5533.7|5535.3|5532.5|116
1611327830000|2021-01-22 15:03:50|5536.1|5533.3|5536.4|5533.6|5536.9|5534.1|5535.9|5533.1|59
1611327840000|2021-01-22 15:04:00|5536.9|5534.1|5536.9|5534.1|5536.9|5534.1|5534|5531.2|127
1611327850000|2021-01-22 15:04:10|5535.9|5533.1|5535|5532.2|5535.9|5533.1|5534.9|5532.1|43
1611327860000|2021-01-22 15:04:20|5535.5|5532.7|5538.1|5535.3|5538.1|5535.3|5535.5|5532.7|99
1611327870000|2021-01-22 15:04:30|5538.9|5536.1|5535.8|5533|5539.1|5536.3|5535.3|5532.5|93
1611327880000|2021-01-22 15:04:40|5535.7|5532.9|5535.7|5532.9|5536.3|5533.5|5534.9|5532.1|120
1611327890000|2021-01-22 15:04:50|5535.3|5532.5|5536.3|5533.5|5536.3|5533.5|5535.3|5532.5|25
1611327900000|2021-01-22 15:05:00|5535.1|5532.3|5537.7|5534.9|5538.9|5536.1|5534.9|5532.1|32
1611327910000|2021-01-22 15:05:10|5537.8|5535|5538.7|5535.9|5539.8|5537|5537.8|5535|36
1611327920000|2021-01-22 15:05:20|5538.9|5536.1|5537.9|5535.1|5539.9|5537.1|5537.9|5535.1|96
1611327930000|2021-01-22 15:05:30|5538|5535.2|5540.3|5537.5|5541|5538.2|5538|5535.2|165
1611327940000|2021-01-22 15:05:40|5539.9|5537.1|5541.9|5539.1|5541.9|5539.1|5539.9|5537.1|136
1611327950000|2021-01-22 15:05:50|5541.5|5538.7|5543.9|5541.1|5544.9|5542.1|5541.5|5538.7|467
1611327960000|2021-01-22 15:06:00|5544|5541.2|5543.9|5541.1|5544.1|5541.3|5543.5|5540.7|46
1611327970000|2021-01-22 15:06:10|5544|5541.2|5543.9|5541.1|5544.1|5541.3|5543.9|5541.1|51
1611327980000|2021-01-22 15:06:20|5542.9|5540.1|5539.5|5536.7|5543.9|5541.1|5539|5536.2|145
1611327990000|2021-01-22 15:06:30|5539.9|5537.1|5538.3|5535.5|5539.9|5537.1|5537.9|5535.1|51
1611328000000|2021-01-22 15:06:40|5537.9|5535.1|5536.5|5533.7|5538.1|5535.3|5536|5533.2|24
1611328010000|2021-01-22 15:06:50|5536.9|5534.1|5540.1|5537.3|5540.1|5537.3|5536.5|5533.7|73
1611328020000|2021-01-22 15:07:00|5540.5|5537.7|5541.4|5538.6|5541.5|5538.7|5540|5537.2|27
1611328030000|2021-01-22 15:07:10|5541.1|5538.3|5542.9|5540.1|5543.1|5540.3|5541.1|5538.3|76
1611328040000|2021-01-22 15:07:20|5543|5540.2|5542.5|5539.7|5543.1|5540.3|5540.5|5537.7|268
1611328050000|2021-01-22 15:07:30|5542.9|5540.1|5540.3|5537.5|5543|5540.2|5539.9|5537.1|85
1611328060000|2021-01-22 15:07:40|5539.9|5537.1|5540.9|5538.1|5541.9|5539.1|5539.9|5537.1|154
1611328070000|2021-01-22 15:07:50|5541|5538.2|5537.9|5535.1|5541.9|5539.1|5537.9|5535.1|104
1611328080000|2021-01-22 15:08:00|5538|5535.2|5540.9|5538.1|5541.9|5539.1|5538|5535.2|85
1611328090000|2021-01-22 15:08:10|5540|5537.2|5539.5|5536.7|5540.9|5538.1|5539.4|5536.6|102
1611328100000|2021-01-22 15:08:20|5539.9|5537.1|5539.9|5537.1|5540.5|5537.7|5538.9|5536.1|39
1611328110000|2021-01-22 15:08:30|5540.1|5537.3|5542.9|5540.1|5543.1|5540.3|5539.1|5536.3|614
1611328120000|2021-01-22 15:08:40|5542.1|5539.3|5543.6|5540.8|5543.6|5540.8|5542|5539.2|69
1611328130000|2021-01-22 15:08:50|5544.1|5541.3|5542.1|5539.3|5544.1|5541.3|5542.1|5539.3|10
1611328140000|2021-01-22 15:09:00|5541.6|5538.8|5538.1|5535.3|5542.1|5539.3|5538.1|5535.3|38
1611328150000|2021-01-22 15:09:10|5537.6|5534.8|5537.6|5534.8|5538.1|5535.3|5537.1|5534.3|64
1611328160000|2021-01-22 15:09:20|5538.6|5535.8|5540.6|5537.8|5541.1|5538.3|5538.6|5535.8|40
1611328170000|2021-01-22 15:09:30|5541.1|5538.3|5538.1|5535.3|5542.1|5539.3|5538.1|5535.3|22
1611328180000|2021-01-22 15:09:40|5538.2|5535.4|5539.6|5536.8|5540.1|5537.3|5538.2|5535.4|6
1611328190000|2021-01-22 15:09:50|5540.1|5537.3|5540|5537.2|5540.1|5537.3|5539.5|5536.7|5
1611328200000|2021-01-22 15:10:00|5540.9|5538.1|5541.9|5539.1|5543.1|5540.3|5540.9|5538.1|48
1611328210000|2021-01-22 15:10:10|5541.1|5538.3|5538.9|5536.1|5542.1|5539.3|5538.9|5536.1|92
1611328220000|2021-01-22 15:10:20|5539|5536.2|5537.5|5534.7|5539.4|5536.6|5536.9|5534.1|86
1611328230000|2021-01-22 15:10:30|5537.9|5535.1|5537.9|5535.1|5538.9|5536.1|5536.9|5534.1|49
1611328240000|2021-01-22 15:10:40|||||||||48
1611328250000|2021-01-22 15:10:50|5537.5|5534.7|5538.5|5535.7|5539.7|5536.9|5537.5|5534.7|95
1611328260000|2021-01-22 15:11:00|5538.9|5536.1|5538.9|5536.1|5539.9|5537.1|5538.9|5536.1|9
1611328270000|2021-01-22 15:11:10|5539|5536.2|5536.5|5533.7|5539.9|5537.1|5535.9|5533.1|158
1611328280000|2021-01-22 15:11:20|5536.9|5534.1|5535.9|5533.1|5537.1|5534.3|5535.9|5533.1|70
1611328290000|2021-01-22 15:11:30|5536|5533.2|5534.9|5532.1|5536.4|5533.6|5533.9|5531.1|127
1611328300000|2021-01-22 15:11:40|5534.5|5531.7|5535.4|5532.6|5536.9|5534.1|5533.9|5531.1|350
1611328310000|2021-01-22 15:11:50|5535|5532.2|5534.9|5532.1|5535.5|5532.7|5533.9|5531.1|66
1611328320000|2021-01-22 15:12:00|5534.5|5531.7|5534.5|5531.7|5534.9|5532.1|5533.9|5531.1|62
1611328330000|2021-01-22 15:12:10|5534.4|5531.6|5536.1|5533.3|5536.9|5534.1|5534.4|5531.6|44
1611328340000|2021-01-22 15:12:20|5536.5|5533.7|5535.9|5533.1|5537.1|5534.3|5535.1|5532.3|19
1611328350000|2021-01-22 15:12:30|5535.1|5532.3|5535.9|5533.1|5537.5|5534.7|5533.9|5531.1|21
1611328360000|2021-01-22 15:12:40|5536|5533.2|5536.1|5533.3|5536.9|5534.1|5536|5533.2|4
1611328370000|2021-01-22 15:12:50|5537.1|5534.3|5539.9|5537.1|5539.9|5537.1|5536.9|5534.1|13
1611328380000|2021-01-22 15:13:00|5540.3|5537.5|5541.9|5539.1|5541.9|5539.1|5539.9|5537.1|38
1611328390000|2021-01-22 15:13:10|5540.9|5538.1|5539.9|5537.1|5543|5540.2|5539.9|5537.1|74
1611328400000|2021-01-22 15:13:20|5540.1|5537.3|5537.1|5534.3|5540.4|5537.6|5536.9|5534.1|46
1611328410000|2021-01-22 15:13:30|5537.5|5534.7|5536.9|5534.1|5538.5|5535.7|5536.9|5534.1|48
1611328420000|2021-01-22 15:13:40|5536.4|5533.6|5536.9|5534.1|5537.1|5534.3|5535.9|5533.1|9
1611328430000|2021-01-22 15:13:50|5537|5534.2|5537.5|5534.7|5537.9|5535.1|5536.9|5534.1|24
1611328440000|2021-01-22 15:14:00|5537.9|5535.1|5539.5|5536.7|5539.5|5536.7|5537.9|5535.1|43
1611328450000|2021-01-22 15:14:10|5540|5537.2|5540.9|5538.1|5540.9|5538.1|5540|5537.2|2
1611328460000|2021-01-22 15:14:20|5541.9|5539.1|5541.5|5538.7|5542|5539.2|5540.9|5538.1|16
1611328470000|2021-01-22 15:14:30|5541.9|5539.1|5543.3|5540.5|5543.5|5540.7|5541.9|5539.1|37
1611328480000|2021-01-22 15:14:40|5542.6|5539.8|5544.5|5541.7|5545.1|5542.3|5542.6|5539.8|43
1611328490000|2021-01-22 15:14:50|5544.1|5541.3|5544|5541.2|5545.9|5543.1|5543.9|5541.1|151
1611328500000|2021-01-22 15:15:00|5544.1|5541.3|5544.9|5542.1|5546.1|5543.3|5543.9|5541.1|65
1611328510000|2021-01-22 15:15:10|5544.5|5541.7|5544.5|5541.7|5546.1|5543.3|5544|5541.2|67
1611328520000|2021-01-22 15:15:20|5544.6|5541.8|5545.1|5542.3|5546|5543.2|5544.1|5541.3|63
1611328530000|2021-01-22 15:15:30|5545.9|5543.1|5544.1|5541.3|5545.9|5543.1|5543.9|5541.1|38
1611328540000|2021-01-22 15:15:40|5544.5|5541.7|5545.9|5543.1|5546|5543.2|5544.5|5541.7|47
1611328550000|2021-01-22 15:15:50|5545.5|5542.7|5548.1|5545.3|5549|5546.2|5545.5|5542.7|47
1611328560000|2021-01-22 15:16:00|5549|5546.2|5550.1|5547.3|5551.1|5548.3|5548.1|5545.3|90
1611328570000|2021-01-22 15:16:10|5549.8|5547|5550.1|5547.3|5551|5548.2|5548.5|5545.7|26
1611328580000|2021-01-22 15:16:20|5550.5|5547.7|5549.1|5546.3|5550.5|5547.7|5548.9|5546.1|89
1611328590000|2021-01-22 15:16:30|5549.5|5546.7|5548.5|5545.7|5549.9|5547.1|5547.1|5544.3|85
1611328600000|2021-01-22 15:16:40|5548.1|5545.3|5549.1|5546.3|5550.1|5547.3|5548.1|5545.3|38
1611328610000|2021-01-22 15:16:50|5549.5|5546.7|5548.1|5545.3|5549.5|5546.7|5548.1|5545.3|9
1611328620000|2021-01-22 15:17:00|5548.6|5545.8|5548.5|5545.7|5549.1|5546.3|5548.1|5545.3|19
1611328630000|2021-01-22 15:17:10|5548.1|5545.3|5549.1|5546.3|5549.1|5546.3|5548.1|5545.3|59
1611328640000|2021-01-22 15:17:20|5548.1|5545.3|5545.1|5542.3|5548.1|5545.3|5545.1|5542.3|43
1611328650000|2021-01-22 15:17:30|5546|5543.2|5545.1|5542.3|5546.1|5543.3|5544.1|5541.3|39
1611328660000|2021-01-22 15:17:40|5546.1|5543.3|5548.1|5545.3|5548.1|5545.3|5545.6|5542.8|42
1611328670000|2021-01-22 15:17:50|5547.5|5544.7|5544.5|5541.7|5547.5|5544.7|5544.5|5541.7|42
1611328680000|2021-01-22 15:18:00|5544.1|5541.3|5546|5543.2|5547|5544.2|5544.1|5541.3|128
1611328690000|2021-01-22 15:18:10|5546.5|5543.7|5547|5544.2|5548|5545.2|5546|5543.2|51
1611328700000|2021-01-22 15:18:20|5546.9|5544.1|5546|5543.2|5546.9|5544.1|5546|5543.2|51
1611328710000|2021-01-22 15:18:30|5546.2|5543.4|5548|5545.2|5548|5545.2|5546.2|5543.4|20
1611328720000|2021-01-22 15:18:40|5548.9|5546.1|5552|5549.2|5553|5550.2|5548.9|5546.1|262
1611328730000|2021-01-22 15:18:50|5551.2|5548.4|5550.2|5547.4|5551.2|5548.4|5550|5547.2|239
1611328740000|2021-01-22 15:19:00|5550.6|5547.8|5550.1|5547.3|5551|5548.2|5550|5547.2|37
1611328750000|2021-01-22 15:19:10|5550|5547.2|5551.5|5548.7|5552|5549.2|5550|5547.2|12
1611328760000|2021-01-22 15:19:20|5551|5548.2|5553|5550.2|5553|5550.2|5551|5548.2|34
1611328770000|2021-01-22 15:19:30|5552.9|5550.1|5553|5550.2|5553|5550.2|5552.9|5550.1|33
1611328780000|2021-01-22 15:19:40|5554|5551.2|5553.2|5550.4|5554|5551.2|5553|5550.2|54
1611328790000|2021-01-22 15:19:50|5553|5550.2|5553.2|5550.4|5553.2|5550.4|5553|5550.2|18
1611328800000|2021-01-22 15:20:00|5553|5550.2|5552.1|5549.3|5553|5550.2|5552|5549.2|37
1611328810000|2021-01-22 15:20:10|5552|5549.2|5548.5|5545.7|5552|5549.2|5548|5545.2|75
1611328820000|2021-01-22 15:20:20|5548.2|5545.4|5548.6|5545.8|5549|5546.2|5548|5545.2|6
1611328830000|2021-01-22 15:20:30|5548|5545.2|5547.5|5544.7|5548|5545.2|5547|5544.2|56
1611328840000|2021-01-22 15:20:40|5547.6|5544.8|5546|5543.2|5547.6|5544.8|5546|5543.2|5
1611328850000|2021-01-22 15:20:50|5546.1|5543.3|5546.1|5543.3|5546.6|5543.8|5546|5543.2|15
1611328860000|2021-01-22 15:21:00|5546.6|5543.8|5547|5544.2|5548.5|5545.7|5546.5|5543.7|44
1611328870000|2021-01-22 15:21:10|5546.6|5543.8|5548|5545.2|5548.2|5545.4|5546|5543.2|39
1611328880000|2021-01-22 15:21:20|5548.1|5545.3|5548.2|5545.4|5549.1|5546.3|5547.7|5544.9|27
1611328890000|2021-01-22 15:21:30|5548.6|5545.8|5547.5|5544.7|5548.6|5545.8|5546.6|5543.8|66
1611328900000|2021-01-22 15:21:40|5548.2|5545.4|5550|5547.2|5551|5548.2|5548.2|5545.4|125
1611328910000|2021-01-22 15:21:50|5550.2|5547.4|5550.2|5547.4|5551|5548.2|5550|5547.2|111
1611328920000|2021-01-22 15:22:00|5551.4|5548.6|5553|5550.2|5553.2|5550.4|5551.4|5548.6|167
1611328930000|2021-01-22 15:22:10|5552.2|5549.4|5552.1|5549.3|5552.2|5549.4|5551|5548.2|33
1611328940000|2021-01-22 15:22:20|5552.2|5549.4|5552|5549.2|5552.2|5549.4|5552|5549.2|9
1611328950000|2021-01-22 15:22:30|5552.2|5549.4|5554.2|5551.4|5554.2|5551.4|5552.2|5549.4|42
1611328960000|2021-01-22 15:22:40|5554.1|5551.3|5553.2|5550.4|5554.2|5551.4|5553.1|5550.3|76
1611328970000|2021-01-22 15:22:50|5553.6|5550.8|5553.2|5550.4|5553.6|5550.8|5552.6|5549.8|13
1611328980000|2021-01-22 15:23:00|5554|5551.2|5558|5555.2|5560.1|5557.3|5554|5551.2|638
1611328990000|2021-01-22 15:23:10|5558.1|5555.3|5560|5557.2|5561|5558.2|5558.1|5555.3|96
1611329000000|2021-01-22 15:23:20|5559.5|5556.7|5559|5556.2|5560|5557.2|5559|5556.2|44
1611329010000|2021-01-22 15:23:30|5559.1|5556.3|5557.1|5554.3|5559.5|5556.7|5557|5554.2|46
1611329020000|2021-01-22 15:23:40|5557.6|5554.8|5558|5555.2|5558|5555.2|5557.6|5554.8|19
1611329030000|2021-01-22 15:23:50|5557.1|5554.3|5558|5555.2|5558.6|5555.8|5557|5554.2|75
1611329040000|2021-01-22 15:24:00|5558.1|5555.3|5557.5|5554.7|5558.6|5555.8|5557|5554.2|48
1611329050000|2021-01-22 15:24:10|5558|5555.2|5558|5555.2|5558|5555.2|5557.5|5554.7|4
1611329060000|2021-01-22 15:24:20|5558.2|5555.4|5560|5557.2|5560.1|5557.3|5558|5555.2|57
1611329070000|2021-01-22 15:24:30|5560.6|5557.8|5561|5558.2|5561.6|5558.8|5560.6|5557.8|164
1611329080000|2021-01-22 15:24:40|5560.2|5557.4|5557|5554.2|5560.2|5557.4|5557|5554.2|64
1611329090000|2021-01-22 15:24:50|5556|5553.2|5554|5551.2|5556|5553.2|5554|5551.2|28
1611329100000|2021-01-22 15:25:00|5554.5|5551.7|5556.2|5553.4|5558.5|5555.7|5554.5|5551.7|112
1611329110000|2021-01-22 15:25:10|5556|5553.2|5554.5|5551.7|5556.1|5553.3|5554|5551.2|64
1611329120000|2021-01-22 15:25:20|5554|5551.2|5555|5552.2|5558.6|5555.8|5554|5551.2|98
1611329130000|2021-01-22 15:25:30|5555.1|5552.3|5558|5555.2|5558|5555.2|5555.1|5552.3|24
1611329140000|2021-01-22 15:25:40|5557.1|5554.3|5557|5554.2|5557.2|5554.4|5555|5552.2|40
1611329150000|2021-01-22 15:25:50|5556|5553.2|5557|5554.2|5557.1|5554.3|5555.1|5552.3|97
1611329160000|2021-01-22 15:26:00|5557.1|5554.3|5556.5|5553.7|5557.1|5554.3|5555.1|5552.3|54
1611329170000|2021-01-22 15:26:10|5556.6|5553.8|5557|5554.2|5557.6|5554.8|5556|5553.2|57
1611329180000|2021-01-22 15:26:20|5557.5|5554.7|5557.1|5554.3|5558|5555.2|5557|5554.2|20
1611329190000|2021-01-22 15:26:30|5557.3|5554.5|5557.6|5554.8|5558|5555.2|5557.1|5554.3|133
1611329200000|2021-01-22 15:26:40|||||||||32
1611329210000|2021-01-22 15:26:50|5557.2|5554.4|5552|5549.2|5557.2|5554.4|5552|5549.2|66
1611329220000|2021-01-22 15:27:00|5551.6|5548.8|5549.5|5546.7|5552.6|5549.8|5549.5|5546.7|50
1611329230000|2021-01-22 15:27:10|5549|5546.2|5549|5546.2|5550|5547.2|5548|5545.2|34
1611329240000|2021-01-22 15:27:20|5550|5547.2|5550|5547.2|5550|5547.2|5549.2|5546.4|29
1611329250000|2021-01-22 15:27:30|5551|5548.2|5551.6|5548.8|5552|5549.2|5551|5548.2|82
1611329260000|2021-01-22 15:27:40|5551.5|5548.7|5551.6|5548.8|5551.6|5548.8|5550.6|5547.8|5
1611329270000|2021-01-22 15:27:50|5552|5549.2|5552.1|5549.3|5553.1|5550.3|5552|5549.2|16
1611329280000|2021-01-22 15:28:00|5552|5549.2|5550.1|5547.3|5553.2|5550.4|5550|5547.2|102
1611329290000|2021-01-22 15:28:10|5550|5547.2|5550.6|5547.8|5550.6|5547.8|5550|5547.2|11
1611329300000|2021-01-22 15:28:20|5551|5548.2|5551|5548.2|5552.1|5549.3|5551|5548.2|44
1611329310000|2021-01-22 15:28:30|5550.5|5547.7|5549|5546.2|5551|5548.2|5549|5546.2|43
1611329320000|2021-01-22 15:28:40|5549.5|5546.7|5547|5544.2|5550|5547.2|5547|5544.2|36
1611329330000|2021-01-22 15:28:50|5547.6|5544.8|5546.5|5543.7|5548|5545.2|5545.5|5542.7|39
1611329340000|2021-01-22 15:29:00|5546.6|5543.8|5546|5543.2|5546.6|5543.8|5545.5|5542.7|30
1611329350000|2021-01-22 15:29:10|5547|5544.2|5548.6|5545.8|5548.6|5545.8|5547|5544.2|33
1611329360000|2021-01-22 15:29:20|5549|5546.2|5550.2|5547.4|5550.2|5547.4|5549|5546.2|32
1611329370000|2021-01-22 15:29:30|5550|5547.2|5549.6|5546.8|5550.2|5547.4|5549.1|5546.3|45
1611329380000|2021-01-22 15:29:40|5549.2|5546.4|5550.1|5547.3|5550.2|5547.4|5549|5546.2|27
1611329390000|2021-01-22 15:29:50|5550.2|5547.4|5548.6|5545.8|5550.2|5547.4|5548.6|5545.8|109
1611329400000|2021-01-22 15:30:00|5549|5546.2|5549.1|5546.3|5550.2|5547.4|5549|5546.2|58
1611329410000|2021-01-22 15:30:10|5549.6|5546.8|5553.2|5550.4|5553.2|5550.4|5549.6|5546.8|105
1611329420000|2021-01-22 15:30:20|5554|5551.2|5558.1|5555.3|5558.2|5555.4|5554|5551.2|183
1611329430000|2021-01-22 15:30:30|5558|5555.2|5559.6|5556.8|5560.2|5557.4|5557.7|5554.9|41
1611329440000|2021-01-22 15:30:40|5560.2|5557.4|5561.6|5558.8|5562|5559.2|5560.2|5557.4|49
1611329450000|2021-01-22 15:30:50|5562.1|5559.3|5561.1|5558.3|5562.2|5559.4|5561.1|5558.3|83
1611329460000|2021-01-22 15:31:00|5561|5558.2|5560.1|5557.3|5561.5|5558.7|5560.1|5557.3|51
1611329470000|2021-01-22 15:31:10|5560|5557.2|5553.6|5550.8|5560.1|5557.3|5553.5|5550.7|43
1611329480000|2021-01-22 15:31:20|5553.7|5550.9|5556|5553.2|5556|5553.2|5553.7|5550.9|12
1611329490000|2021-01-22 15:31:30|5556.2|5553.4|5558.6|5555.8|5559.1|5556.3|5556.2|5553.4|16
1611329500000|2021-01-22 15:31:40|5559.1|5556.3|5557.6|5554.8|5559.1|5556.3|5557|5554.2|48
1611329510000|2021-01-22 15:31:50|5557.2|5554.4|5555.1|5552.3|5557.2|5554.4|5555|5552.2|32
1611329520000|2021-01-22 15:32:00|5555|5552.2|5552.9|5550.1|5557|5554.2|5552.9|5550.1|25
1611329530000|2021-01-22 15:32:10|5551.2|5548.4|5551.6|5548.8|5552|5549.2|5550.5|5547.7|49
1611329540000|2021-01-22 15:32:20|5550.6|5547.8|5550|5547.2|5551.6|5548.8|5550|5547.2|36
1611329550000|2021-01-22 15:32:30|5550.2|5547.4|5551|5548.2|5551.6|5548.8|5550|5547.2|45
1611329560000|2021-01-22 15:32:40|5552|5549.2|5551.5|5548.7|5552.5|5549.7|5550|5547.2|24
1611329570000|2021-01-22 15:32:50|5551.6|5548.8|5553.1|5550.3|5553.6|5550.8|5551.5|5548.7|16
1611329580000|2021-01-22 15:33:00|5553.6|5550.8|5553|5550.2|5554|5551.2|5552.2|5549.4|71
1611329590000|2021-01-22 15:33:10|5552.5|5549.7|5549.5|5546.7|5552.5|5549.7|5549|5546.2|22
1611329600000|2021-01-22 15:33:20|5549.6|5546.8|5552.1|5549.3|5552.6|5549.8|5549|5546.2|31
1611329610000|2021-01-22 15:33:30|5552.5|5549.7|5549.5|5546.7|5552.5|5549.7|5549.1|5546.3|31
1611329620000|2021-01-22 15:33:40|5549|5546.2|5550|5547.2|5551.1|5548.3|5549|5546.2|10
1611329630000|2021-01-22 15:33:50|5549.5|5546.7|5551.5|5548.7|5551.5|5548.7|5549.5|5546.7|18
1611329640000|2021-01-22 15:34:00|5551|5548.2|5549.6|5546.8|5551|5548.2|5549.6|5546.8|16
1611329650000|2021-01-22 15:34:10|5549|5546.2|5549.2|5546.4|5549.6|5546.8|5549|5546.2|52
1611329660000|2021-01-22 15:34:20|5549.6|5546.8|5547.1|5544.3|5550.2|5547.4|5546.7|5543.9|24
1611329670000|2021-01-22 15:34:30|5547|5544.2|5548.6|5545.8|5549.5|5546.7|5547|5544.2|20
1611329680000|2021-01-22 15:34:40|5548.5|5545.7|5547.6|5544.8|5548.6|5545.8|5547.5|5544.7|26
1611329690000|2021-01-22 15:34:50|5548.6|5545.8|5549|5546.2|5550|5547.2|5547|5544.2|61
1611329700000|2021-01-22 15:35:00|5549.2|5546.4|5549|5546.2|5551.6|5548.8|5548|5545.2|96
1611329710000|2021-01-22 15:35:10|5548.6|5545.8|5550.2|5547.4|5550.2|5547.4|5548.6|5545.8|19
1611329720000|2021-01-22 15:35:20|5550|5547.2|5548|5545.2|5550|5547.2|5547|5544.2|81
1611329730000|2021-01-22 15:35:30|5548.6|5545.8|5546.6|5543.8|5548.6|5545.8|5546.6|5543.8|46
1611329740000|2021-01-22 15:35:40|5546.1|5543.3|5547.1|5544.3|5547.1|5544.3|5546|5543.2|24
1611329750000|2021-01-22 15:35:50|5547.2|5544.4|5548|5545.2|5548.1|5545.3|5547.2|5544.4|15
1611329760000|2021-01-22 15:36:00|5548.1|5545.3|5548|5545.2|5550.1|5547.3|5548|5545.2|49
1611329770000|2021-01-22 15:36:10|5548.1|5545.3|5547|5544.2|5548.1|5545.3|5546|5543.2|17
1611329780000|2021-01-22 15:36:20|5546|5543.2|5547.5|5544.7|5547.5|5544.7|5546|5543.2|951
1611329790000|2021-01-22 15:36:30|5547|5544.2|5546|5543.2|5547|5544.2|5546|5543.2|167
1611329800000|2021-01-22 15:36:40|5546.2|5543.4|5546.5|5543.7|5546.6|5543.8|5546|5543.2|63
1611329810000|2021-01-22 15:36:50|5546.1|5543.3|5545.5|5542.7|5546.1|5543.3|5544|5541.2|164
1611329820000|2021-01-22 15:37:00|5545.6|5542.8|5547|5544.2|5549|5546.2|5545.6|5542.8|55
1611329830000|2021-01-22 15:37:10|5546.6|5543.8|5545|5542.2|5546.6|5543.8|5545|5542.2|31
1611329840000|2021-01-22 15:37:20|5544.5|5541.7|5545.2|5542.4|5545.2|5542.4|5544|5541.2|39
1611329850000|2021-01-22 15:37:30|5546|5543.2|5545.6|5542.8|5546|5543.2|5544.1|5541.3|144
1611329860000|2021-01-22 15:37:40|5546|5543.2|5544|5541.2|5546|5543.2|5544|5541.2|53
1611329870000|2021-01-22 15:37:50|5544.1|5541.3|5542|5539.2|5544.1|5541.3|5541|5538.2|676
1611329880000|2021-01-22 15:38:00|5542.1|5539.3|5543.5|5540.7|5544|5541.2|5542|5539.2|41
1611329890000|2021-01-22 15:38:10|5543|5540.2|5542|5539.2|5543.6|5540.8|5542|5539.2|49
1611329900000|2021-01-22 15:38:20|5542.5|5539.7|5542.6|5539.8|5542.6|5539.8|5542|5539.2|12
1611329910000|2021-01-22 15:38:30|5544|5541.2|5544|5541.2|5544|5541.2|5544|5541.2|8
1611329920000|2021-01-22 15:38:40|5543.6|5540.8|5542.2|5539.4|5543.6|5540.8|5542.1|5539.3|77
1611329930000|2021-01-22 15:38:50|5542.1|5539.3|5542.2|5539.4|5542.6|5539.8|5541.6|5538.8|2
1611329940000|2021-01-22 15:39:00|5543|5540.2|5541.6|5538.8|5544.1|5541.3|5541.2|5538.4|40
1611329950000|2021-01-22 15:39:10|5542|5539.2|5543.6|5540.8|5543.6|5540.8|5541|5538.2|46
1611329960000|2021-01-22 15:39:20|5543.2|5540.4|5543.6|5540.8|5543.6|5540.8|5543|5540.2|50
1611329970000|2021-01-22 15:39:30|5544|5541.2|5546|5543.2|5546|5543.2|5544|5541.2|14
1611329980000|2021-01-22 15:39:40|5546.6|5543.8|5546.6|5543.8|5547.6|5544.8|5546.5|5543.7|16
1611329990000|2021-01-22 15:39:50|5547|5544.2|5548|5545.2|5548|5545.2|5547|5544.2|37
1611330000000|2021-01-22 15:40:00|5548.5|5545.7|5553|5550.2|5553.2|5550.4|5548.5|5545.7|73
1611330010000|2021-01-22 15:40:10|5553.2|5550.4|5554.2|5551.4|5554.2|5551.4|5553.1|5550.3|13
1611330020000|2021-01-22 15:40:20|5554.6|5551.8|5554.1|5551.3|5556.2|5553.4|5554|5551.2|58
1611330030000|2021-01-22 15:40:30|5554.2|5551.4|5554.6|5551.8|5555.6|5552.8|5554.2|5551.4|14
1611330040000|2021-01-22 15:40:40|5555|5552.2|5553.9|5551.1|5556.1|5553.3|5553.5|5550.7|449
1611330050000|2021-01-22 15:40:50|5553.5|5550.7|5553.5|5550.7|5554|5551.2|5553.5|5550.7|4
1611330060000|2021-01-22 15:41:00|5553.3|5550.5|5552.9|5550.1|5553.3|5550.5|5551.9|5549.1|6
1611330070000|2021-01-22 15:41:10|5552.5|5549.7|5553|5550.2|5553|5550.2|5550.9|5548.1|27
1611330080000|2021-01-22 15:41:20|5553.5|5550.7|5552|5549.2|5553.5|5550.7|5551.5|5548.7|37
1611330090000|2021-01-22 15:41:30|5552.5|5549.7|5553|5550.2|5553|5550.2|5551.9|5549.1|3
1611330100000|2021-01-22 15:41:40|5552.9|5550.1|5556|5553.2|5556|5553.2|5552.9|5550.1|38
1611330110000|2021-01-22 15:41:50|5555.9|5553.1|5556.9|5554.1|5558|5555.2|5555.9|5553.1|30
1611330120000|2021-01-22 15:42:00|5556|5553.2|5554|5551.2|5556|5553.2|5553|5550.2|21
1611330130000|2021-01-22 15:42:10|5554.5|5551.7|5555.9|5553.1|5556|5553.2|5554.5|5551.7|7
1611330140000|2021-01-22 15:42:20|5555|5552.2|5551.5|5548.7|5555|5552.2|5551|5548.2|14
1611330150000|2021-01-22 15:42:30|5551|5548.2|5552.7|5549.9|5552.9|5550.1|5550.9|5548.1|20
1611330160000|2021-01-22 15:42:40|5552|5549.2|5552.5|5549.7|5553.5|5550.7|5551.9|5549.1|605
1611330170000|2021-01-22 15:42:50|5552.8|5550|5550.9|5548.1|5552.8|5550|5550.9|5548.1|399
1611330180000|2021-01-22 15:43:00|5551|5548.2|5552.9|5550.1|5553.9|5551.1|5551|5548.2|25
1611330190000|2021-01-22 15:43:10|5552.5|5549.7|5552.5|5549.7|5552.5|5549.7|5552.5|5549.7|9
1611330200000|2021-01-22 15:43:20|5551.9|5549.1|5553|5550.2|5553.5|5550.7|5551.9|5549.1|77
1611330210000|2021-01-22 15:43:30|5552.9|5550.1|5553|5550.2|5553|5550.2|5552.5|5549.7|17
1611330220000|2021-01-22 15:43:40|5552.9|5550.1|5553|5550.2|5553|5550.2|5552|5549.2|52
1611330230000|2021-01-22 15:43:50|5552|5549.2|5552.5|5549.7|5553|5550.2|5552|5549.2|10
1611330240000|2021-01-22 15:44:00|5553|5550.2|5554|5551.2|5554|5551.2|5552.5|5549.7|27
1611330250000|2021-01-22 15:44:10|5553.9|5551.1|5553|5550.2|5553.9|5551.1|5553|5550.2|49
1611330260000|2021-01-22 15:44:20|5553.1|5550.3|5553|5550.2|5553.5|5550.7|5553|5550.2|23
1611330270000|2021-01-22 15:44:30|5552.9|5550.1|5547|5544.2|5553.4|5550.2|5546|5542.1|161
1611330280000|2021-01-22 15:44:40|5546.9|5544.1|5545|5542.2|5548|5545.2|5545|5542.2|27
1611330290000|2021-01-22 15:44:50|5544.9|5542.1|5544.5|5541.7|5546|5543.2|5544.1|5541.3|72
1611330300000|2021-01-22 15:45:00|5544.9|5542.1|5545|5542.2|5547|5544.2|5544.9|5542.1|34
1611330310000|2021-01-22 15:45:10|5545.5|5542.7|5544.9|5542.1|5546|5543.2|5544.9|5542.1|510
1611330320000|2021-01-22 15:45:20|5545|5542.2|5543|5540.2|5546|5543.2|5543|5540.2|218
1611330330000|2021-01-22 15:45:30|5543.5|5540.7|5543.9|5541.1|5543.9|5541.1|5543|5540.2|24
1611330340000|2021-01-22 15:45:40|5544|5541.2|5547|5544.2|5548|5545.2|5544|5541.2|13
1611330350000|2021-01-22 15:45:50|5547.5|5544.7|5548.5|5545.7|5549|5546.2|5547.5|5544.7|6
1611330360000|2021-01-22 15:46:00|5548.6|5545.8|5548.5|5545.7|5550|5547.2|5547.5|5544.7|6
1611330370000|2021-01-22 15:46:10|5548|5545.2|5545|5542.2|5548.5|5545.7|5545|5542.2|41
1611330380000|2021-01-22 15:46:20|5544.5|5541.7|5545|5542.2|5545|5542.2|5544.5|5541.7|5
1611330390000|2021-01-22 15:46:30|5546|5543.2|5544.9|5542.1|5546|5543.2|5544.9|5542.1|50
1611330400000|2021-01-22 15:46:40|5544.5|5541.7|5546|5543.2|5546|5543.2|5544.5|5541.7|7
1611330410000|2021-01-22 15:46:50|5546.5|5543.7|5544.5|5541.7|5546.5|5543.7|5544.5|5541.7|2
1611330420000|2021-01-22 15:47:00|5544|5541.2|5547|5544.2|5547|5544.2|5544|5541.2|9
1611330430000|2021-01-22 15:47:10|5548|5545.2|5548|5545.2|5548.6|5545.8|5546.5|5543.7|143
1611330440000|2021-01-22 15:47:20|5548.1|5545.3|5548.6|5545.8|5549|5546.2|5548.1|5545.3|4
1611330450000|2021-01-22 15:47:30|5549|5546.2|5548.1|5545.3|5549|5546.2|5547.1|5544.3|7
1611330460000|2021-01-22 15:47:40|5548|5545.2|5548.6|5545.8|5548.6|5545.8|5548|5545.2|8
1611330470000|2021-01-22 15:47:50|5548.1|5545.3|5549|5546.2|5549|5546.2|5548.1|5545.3|3
1611330480000|2021-01-22 15:48:00|5548.9|5546.1|5549.2|5546.4|5549.2|5546.4|5548|5545.2|16
1611330490000|2021-01-22 15:48:10|5549.6|5546.8|5550|5547.2|5550.2|5547.4|5549.2|5546.4|16
1611330500000|2021-01-22 15:48:20|5549.6|5546.8|5550.6|5547.8|5551.2|5548.4|5549.6|5546.8|120
1611330510000|2021-01-22 15:48:30|5550.2|5547.4|5550.8|5548|5551.2|5548.4|5550.2|5547.4|49
1611330520000|2021-01-22 15:48:40|5551.2|5548.4|5552.7|5549.9|5553.2|5550.4|5550.7|5547.9|50
1611330530000|2021-01-22 15:48:50|5552.8|5550|5553.2|5550.4|5553.2|5550.4|5552.8|5550|28
1611330540000|2021-01-22 15:49:00|5552.2|5549.4|5552.3|5549.5|5553.1|5550.3|5552.1|5549.3|65
1611330550000|2021-01-22 15:49:10|5552.6|5549.8|5551.8|5549|5552.6|5549.8|5551.1|5548.3|8
1611330560000|2021-01-22 15:49:20|5552.6|5549.8|5553.1|5550.3|5553.2|5550.4|5552.6|5549.8|6
1611330570000|2021-01-22 15:49:30|5552.6|5549.8|5552.2|5549.4|5552.6|5549.8|5551|5548.2|135
1611330580000|2021-01-22 15:49:40|5553.2|5550.4|5551.2|5548.4|5553.2|5550.4|5551.2|5548.4|25
1611330590000|2021-01-22 15:49:50|5552|5549.2|5551.6|5548.8|5552|5549.2|5551.6|5548.8|19
1611330600000|2021-01-22 15:50:00|5551.2|5548.4|5549.8|5547|5551.2|5548.4|5549.7|5546.9|36
1611330610000|2021-01-22 15:50:10|5550.2|5547.4|5550.7|5547.9|5550.7|5547.9|5550.2|5547.4|15
1611330620000|2021-01-22 15:50:20|5550.6|5547.8|5551.6|5548.8|5552.7|5549.9|5550.6|5547.8|74
1611330630000|2021-01-22 15:50:30|5552|5549.2|5551|5548.2|5552|5549.2|5551|5548.2|52
1611330640000|2021-01-22 15:50:40|5551.6|5548.8|5551|5548.2|5552.1|5549.3|5551|5548.2|153
1611330650000|2021-01-22 15:50:50|5550.9|5548.1|5550|5547.2|5550.9|5548.1|5550|5547.2|15
1611330660000|2021-01-22 15:51:00|5550.1|5547.3|5549.5|5546.7|5550.1|5547.3|5549|5546.2|40
1611330670000|2021-01-22 15:51:10|5548.6|5545.8|5548|5545.2|5548.6|5545.8|5547.1|5544.3|31
1611330680000|2021-01-22 15:51:20|5547.2|5544.4|5545|5542.2|5547.2|5544.4|5545|5542.2|24
1611330690000|2021-01-22 15:51:30|5544.6|5541.8|5544.2|5541.4|5545|5542.2|5544|5541.2|22
1611330700000|2021-01-22 15:51:40|5544.6|5541.8|5542.6|5539.8|5545|5542.2|5542.1|5539.3|113
1611330710000|2021-01-22 15:51:50|5542.5|5539.7|5540.2|5537.4|5542.9|5540.1|5540|5537.2|166
1611330720000|2021-01-22 15:52:00|5541.2|5538.4|5541.5|5538.7|5541.6|5538.8|5540.6|5537.8|51
1611330730000|2021-01-22 15:52:10|5541.9|5539.1|5543|5540.2|5543|5540.2|5541|5538.2|16
1611330740000|2021-01-22 15:52:20|5542.9|5540.1|5542|5539.2|5542.9|5540.1|5542|5539.2|10
1611330750000|2021-01-22 15:52:30|5541.9|5539.1|5541|5538.2|5541.9|5539.1|5541|5538.2|17
1611330760000|2021-01-22 15:52:40|5540.1|5537.3|5539|5536.2|5540.1|5537.3|5539|5536.2|26
1611330780000|2021-01-22 15:53:00|5539.6|5536.8|5539.2|5536.4|5539.6|5536.8|5539|5536.2|16
1611330790000|2021-01-22 15:53:10|5540|5537.2|5539.1|5536.3|5540.6|5537.8|5539|5536.2|22
1611330800000|2021-01-22 15:53:20|5539.2|5536.4|5539.2|5536.4|5539.6|5536.8|5539|5536.2|16
1611330810000|2021-01-22 15:53:30|5539.1|5536.3|5539|5536.2|5539.2|5536.4|5539|5536.2|3
1611330820000|2021-01-22 15:53:40|5539.1|5536.3|5539.6|5536.8|5539.6|5536.8|5539.1|5536.3|12
1611330830000|2021-01-22 15:53:50|5539|5536.2|5536.8|5534|5539|5536.2|5536.6|5533.8|46
1611330840000|2021-01-22 15:54:00|5537.2|5534.4|5536.6|5533.8|5538|5535.2|5536.2|5533.4|21
1611330850000|2021-01-22 15:54:10|5537|5534.2|5536.2|5533.4|5537|5534.2|5536.2|5533.4|8
1611330860000|2021-01-22 15:54:20|5536.6|5533.8|5535|5532.2|5536.6|5533.8|5535|5532.2|21
1611330870000|2021-01-22 15:54:30|5534.9|5532.1|5531|5528.2|5534.9|5532.1|5531|5528.2|47
1611330880000|2021-01-22 15:54:40|5530.2|5527.4|5532.2|5529.4|5533|5530.2|5530.2|5527.4|29
1611330890000|2021-01-22 15:54:50|5532.6|5529.8|5529|5526.2|5532.6|5529.8|5527.6|5524.8|82
1611330900000|2021-01-22 15:55:00|5528.6|5525.8|5532.1|5529.3|5532.1|5529.3|5528.1|5525.3|114
1611330910000|2021-01-22 15:55:10|5531|5528.2|5529.6|5526.8|5531.6|5528.8|5529.2|5526.4|64
1611330920000|2021-01-22 15:55:20|5530|5527.2|5533.2|5530.4|5533.2|5530.4|5530|5527.2|58
1611330930000|2021-01-22 15:55:30|5533.4|5530.6|5534.2|5531.4|5535.2|5532.4|5533.4|5530.6|19
1611330940000|2021-01-22 15:55:40|5533.4|5530.6|5534.1|5531.3|5534.1|5531.3|5533.1|5530.3|90
1611330950000|2021-01-22 15:55:50|5534.2|5531.4|5536|5533.2|5536.7|5533.9|5534.1|5531.3|89
1611330960000|2021-01-22 15:56:00|5536.1|5533.3|5536.6|5533.8|5537.1|5534.3|5536|5533.2|6
1611330970000|2021-01-22 15:56:10|5537.1|5534.3|5537.6|5534.8|5537.6|5534.8|5536|5533.2|20
1611330980000|2021-01-22 15:56:20|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|5537.1|5534.3|6
1611330990000|2021-01-22 15:56:30|5537.6|5534.8|5538.1|5535.3|5538.2|5535.4|5536.6|5533.8|37
1611331000000|2021-01-22 15:56:40|5538.2|5535.4|5539.1|5536.3|5539.2|5536.4|5538.2|5535.4|27
1611331010000|2021-01-22 15:56:50|5539.2|5536.4|5537.8|5535|5539.6|5536.8|5537.6|5534.8|9
1611331020000|2021-01-22 15:57:00|5538.6|5535.8|5539.6|5536.8|5540|5537.2|5538|5535.2|20
1611331030000|2021-01-22 15:57:10|5540|5537.2|5540|5537.2|5540|5537.2|5539.6|5536.8|4
1611331040000|2021-01-22 15:57:20|5541.1|5538.3|5540|5537.2|5541.1|5538.3|5540|5537.2|15
1611331050000|2021-01-22 15:57:30|5540.2|5537.4|5541|5538.2|5541|5538.2|5540|5537.2|2
1611331060000|2021-01-22 15:57:40|5540.6|5537.8|5541|5538.2|5541|5538.2|5540.6|5537.8|26
1611331070000|2021-01-22 15:57:50|5540.1|5537.3|5540.1|5537.3|5540.1|5537.3|5540|5537.2|2
1611331080000|2021-01-22 15:58:00|5540.2|5537.4|5541|5538.2|5541|5538.2|5539.2|5536.4|74
1611331090000|2021-01-22 15:58:10|5540.2|5537.4|5540.1|5537.3|5540.2|5537.4|5540.1|5537.3|8
1611331100000|2021-01-22 15:58:20|5540|5537.2|5540.1|5537.3|5540.1|5537.3|5539.6|5536.8|62
1611331110000|2021-01-22 15:58:30|5540|5537.2|5540.1|5537.3|5541.1|5538.3|5539.6|5536.8|31
1611331120000|2021-01-22 15:58:40|5540.2|5537.4|5540.1|5537.3|5540.2|5537.4|5540|5537.2|22
1611331130000|2021-01-22 15:58:50|5538.2|5535.4|5534.2|5531.4|5539.2|5535.9|5533.7|5530.9|45
1611331140000|2021-01-22 15:59:00|5534.6|5531.8|5533.1|5530.3|5539.7|5533.4|5532.6|5529.7|144
1611331150000|2021-01-22 15:59:10|5533.2|5530.4|5532.2|5529.4|5533.2|5530.4|5532.1|5529.3|87
1611331160000|2021-01-22 15:59:20|5532.8|5530|5533.2|5530.4|5533.2|5530.4|5532.8|5530|12
1611331170000|2021-01-22 15:59:30|5533.3|5530.5|5536.1|5533.3|5536.1|5533.3|5533.3|5530.5|10
1611331180000|2021-01-22 15:59:40|5536.5|5533.7|5536.7|5533.9|5537.1|5534.3|5536.1|5533.3|16
1611331190000|2021-01-22 15:59:50|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|5536.6|5533.8|16
1611331200000|2021-01-22 16:00:00|5537.6|5534.8|5520.5|5517.7|5537.6|5534.8|5515.5|5512.7|553
1611331210000|2021-01-22 16:00:10|5520.1|5517.3|5514.6|5511.8|5520.2|5517.4|5513.5|5510.7|212
1611331220000|2021-01-22 16:00:20|5515.6|5512.8|5509|5506.2|5516|5513.2|5508|5505.2|374
1611331230000|2021-01-22 16:00:30|5509.5|5506.7|5515.6|5512.8|5519|5516.2|5506.6|5503.8|452
1611331240000|2021-01-22 16:00:40|5515.8|5513|5520.6|5517.8|5524.1|5521.3|5514.7|5511.9|277
1611331250000|2021-01-22 16:00:50|5520.2|5517.4|5526|5523.2|5526|5523.2|5518.1|5515.3|334
1611331260000|2021-01-22 16:01:00|5525.6|5522.8|5536.2|5533.4|5537.1|5534.3|5524.1|5521.3|508
1611331270000|2021-01-22 16:01:10|5536.1|5533.3|5536.1|5533.3|5538.6|5535.8|5532.1|5529.3|376
1611331280000|2021-01-22 16:01:20|5536|5533.2|5532|5529.2|5536.6|5533.8|5529.2|5526.4|332
1611331290000|2021-01-22 16:01:30|5531.6|5528.8|5530.5|5527.7|5531.6|5528.8|5527|5524.2|119
1611331300000|2021-01-22 16:01:40|5530.3|5527.5|5530|5527.2|5531|5528.2|5527|5524.2|208
1611331310000|2021-01-22 16:01:50|5530.6|5527.8|5529|5526.2|5533.6|5530.4|5527.2|5523.6|391
1611331320000|2021-01-22 16:02:00|5529.4|5526.6|5535.6|5532.8|5539.1|5536.3|5529.4|5526.6|266
1611331330000|2021-01-22 16:02:10|5535.2|5532.4|5529.2|5526.4|5535.2|5532.4|5525.6|5522.8|438
1611331340000|2021-01-22 16:02:20|5529|5526.2|5528.2|5525.4|5529.2|5526.4|5526.6|5523.8|58
1611331350000|2021-01-22 16:02:30|5528.6|5525.8|5529.6|5526.8|5532.6|5529.8|5527.6|5524.8|320
1611331360000|2021-01-22 16:02:40|5529.7|5526.9|5527|5524.2|5529.7|5526.9|5525|5522.2|321
1611331370000|2021-01-22 16:02:50|5527.1|5524.3|5532.6|5529.8|5533.1|5530.3|5526|5523.2|304
1611331380000|2021-01-22 16:03:00|5533|5530.2|5533.2|5530.4|5533.2|5530.4|5531.1|5528.3|99
1611331390000|2021-01-22 16:03:10|5533.1|5530.3|5529|5526.2|5533.6|5530.8|5528|5525.2|54
1611331400000|2021-01-22 16:03:20|5528.7|5525.9|5530.1|5527.3|5530.6|5527.8|5527.6|5524.8|51
1611331410000|2021-01-22 16:03:30|5530|5527.2|5529|5526.2|5530|5527.2|5529|5526.2|7
1611331420000|2021-01-22 16:03:40|5529.2|5526.4|5537.1|5534.3|5538.1|5535.3|5529.2|5526.4|62
1611331430000|2021-01-22 16:03:50|5537.2|5534.4|5537.6|5534.8|5537.6|5534.8|5535.2|5532.4|105
1611331440000|2021-01-22 16:04:00|5537.2|5534.4|5535.1|5532.3|5538.1|5535.3|5535|5532.2|19
1611331450000|2021-01-22 16:04:10|5535.2|5532.4|5536.5|5533.7|5536.6|5533.8|5533.1|5530.3|44
1611331460000|2021-01-22 16:04:20|5536|5533.2|5537.1|5534.3|5537.6|5534.8|5534.6|5531.8|54
1611331470000|2021-01-22 16:04:30|5537|5534.2|5536.7|5533.9|5537.2|5534.4|5534.7|5531.9|102
1611331480000|2021-01-22 16:04:40|5536.6|5533.8|5535.6|5532.8|5538.2|5535.4|5535.6|5532.8|37
1611331490000|2021-01-22 16:04:50|5535.1|5532.3|5537.1|5534.3|5537.2|5534.4|5533.6|5530.8|68
1611331500000|2021-01-22 16:05:00|5536.7|5533.9|5543.1|5540.3|5543.2|5540.4|5536.6|5533.8|278
1611331510000|2021-01-22 16:05:10|5543.2|5540.4|5542.6|5539.8|5543.2|5540.4|5540.6|5537.8|45
1611331520000|2021-01-22 16:05:20|5542.2|5539.4|5542.2|5539.4|5543.2|5540.4|5542|5539.2|80
1611331530000|2021-01-22 16:05:30|5542.6|5539.8|5544.6|5541.8|5546.2|5543.4|5542.1|5539.3|265
1611331540000|2021-01-22 16:05:40|5545|5542.2|5548|5545.2|5548.1|5545.3|5545|5542.2|107
1611331550000|2021-01-22 16:05:50|5548.1|5545.3|5546.6|5543.8|5548.1|5545.3|5546|5543.2|50
1611331560000|2021-01-22 16:06:00|5547|5544.2|5548.2|5545.4|5548.6|5545.8|5544|5541.2|119
1611331570000|2021-01-22 16:06:10|5548.6|5545.8|5546|5543.2|5549.2|5546.4|5546|5543.2|108
1611331580000|2021-01-22 16:06:20|5544.6|5541.8|5544|5541.2|5547|5544.2|5544|5541.2|46
1611331590000|2021-01-22 16:06:30|5544.1|5541.3|5543.6|5540.8|5545.6|5542.8|5542.5|5539.7|28
1611331600000|2021-01-22 16:06:40|5544|5541.2|5546.1|5543.3|5547.2|5544.4|5544|5541.2|31
1611331610000|2021-01-22 16:06:50|5546|5543.2|5544|5541.2|5546.7|5543.9|5543.2|5540.4|41
1611331620000|2021-01-22 16:07:00|5543.2|5540.4|5548.7|5545.9|5548.7|5545.9|5543.2|5540.4|111
1611331630000|2021-01-22 16:07:10|5549|5546.2|5545|5542.2|5549.1|5546.3|5544.6|5541.8|302
1611331640000|2021-01-22 16:07:20|5545.5|5542.7|5543.5|5540.7|5545.6|5542.8|5541|5538.2|60
1611331650000|2021-01-22 16:07:30|5543|5540.2|5548|5545.2|5548.9|5546.1|5543|5540.2|77
1611331660000|2021-01-22 16:07:40|5548.1|5545.3|5548.6|5545.8|5548.6|5545.8|5546.5|5543.7|103
1611331670000|2021-01-22 16:07:50|5548.2|5545.4|5548|5545.2|5548.5|5545.7|5547|5544.2|16
1611331680000|2021-01-22 16:08:00|5547.6|5544.8|5546.6|5543.8|5549.2|5546.4|5546.6|5543.8|87
1611331690000|2021-01-22 16:08:10|5546.2|5543.4|5546.4|5543.6|5547.6|5544.8|5546.1|5543.3|65
1611331700000|2021-01-22 16:08:20|5547.2|5544.4|5546.6|5543.8|5547.2|5544.4|5544.2|5541.4|61
1611331710000|2021-01-22 16:08:30|5547.2|5544.4|5547.1|5544.3|5547.7|5544.9|5544.7|5541.9|106
1611331720000|2021-01-22 16:08:40|5546.6|5543.8|5545.2|5542.4|5547.2|5544.4|5544.6|5541.8|44
1611331730000|2021-01-22 16:08:50|5545|5542.2|5546.2|5543.4|5546.7|5543.9|5545|5542.2|43
1611331740000|2021-01-22 16:09:00|5546.1|5543.3|5549|5546.2|5549.1|5546.3|5545.6|5542.8|115
1611331750000|2021-01-22 16:09:10|5548|5545.2|5548.2|5545.4|5548.2|5545.4|5546.1|5543.3|59
1611331760000|2021-01-22 16:09:20|5547.6|5544.8|5550.2|5547.4|5551.1|5548.3|5547.6|5544.8|45
1611331770000|2021-01-22 16:09:30|5550.6|5547.8|5552.6|5549.8|5553.1|5550.3|5550.6|5547.8|158
1611331780000|2021-01-22 16:09:40|5552.2|5549.4|5550.4|5547.6|5553.4|5550.6|5550.3|5547.5|360
1611331790000|2021-01-22 16:09:50|5550.2|5547.4|5550.4|5547.6|5550.4|5547.6|5547.4|5544.6|126
1611331800000|2021-01-22 16:10:00|5550.5|5547.7|5551.8|5549|5551.8|5549|5550.3|5547.5|72
1611331810000|2021-01-22 16:10:10|5551.2|5548.4|5550.4|5547.6|5551.7|5548.9|5549.8|5547|21
1611331820000|2021-01-22 16:10:20|5550.7|5547.9|5550.4|5547.6|5551.4|5548.6|5550.3|5547.5|3
1611331830000|2021-01-22 16:10:30|5550.3|5547.5|5551.2|5548.4|5552.1|5549.3|5550.2|5547.4|39
1611331840000|2021-01-22 16:10:40|5550.8|5548|5550.4|5547.6|5551.4|5548.6|5549.2|5546.4|98
1611331850000|2021-01-22 16:10:50|5550.3|5547.5|5551.3|5548.5|5551.4|5548.6|5550.3|5547.5|108
1611331860000|2021-01-22 16:11:00|5551.2|5548.4|5553.3|5550.5|5553.4|5550.6|5551.2|5548.4|68
1611331870000|2021-01-22 16:11:10|5553.4|5550.6|5552.2|5549.4|5553.4|5550.6|5550.8|5548|83
1611331880000|2021-01-22 16:11:20|5552.7|5549.9|5551.3|5548.5|5552.7|5549.9|5551.2|5548.4|27
1611331890000|2021-01-22 16:11:30|5551.7|5548.9|5552.2|5549.4|5552.7|5549.9|5551.3|5548.5|11
1611331900000|2021-01-22 16:11:40|5552.7|5549.9|5553.3|5550.5|5553.4|5550.6|5551.2|5548.4|38
1611331910000|2021-01-22 16:11:50|5553.4|5550.6|5553.4|5550.6|5553.4|5550.6|5553.2|5550.4|20
1611331920000|2021-01-22 16:12:00|5553.3|5550.5|5551.3|5548.5|5553.4|5550.6|5550.3|5547.5|93
1611331930000|2021-01-22 16:12:10|5551.4|5548.6|5548.2|5545.4|5551.4|5548.6|5547.2|5544.4|67
1611331940000|2021-01-22 16:12:20|5547.2|5544.4|5550.8|5548|5550.8|5548|5546.8|5544|54
1611331950000|2021-01-22 16:12:30|5550.4|5547.6|5550.4|5547.6|5552.4|5549.6|5550.4|5547.6|49
1611331960000|2021-01-22 16:12:40|5549.4|5546.6|5549.4|5546.6|5549.4|5546.6|5548.8|5546|8
1611331970000|2021-01-22 16:12:50|5549.8|5547|5551.4|5548.6|5551.4|5548.6|5549.8|5547|110
1611331980000|2021-01-22 16:13:00|5551.3|5548.5|5553.3|5550.5|5553.4|5550.6|5551.3|5548.5|17
1611331990000|2021-01-22 16:13:10|5553.4|5550.6|5554.8|5552|5555.4|5552.6|5552.4|5549.6|218
1611332000000|2021-01-22 16:13:20|5555.3|5552.5|5558.4|5555.6|5558.4|5555.6|5554.2|5551.4|23
1611332010000|2021-01-22 16:13:30|5558.2|5555.4|5558.3|5555.5|5558.4|5555.6|5557.2|5554.4|174
1611332020000|2021-01-22 16:13:40|5558.4|5555.6|5554.2|5551.4|5559.2|5556.4|5553.4|5550.6|314
1611332030000|2021-01-22 16:13:50|5554.3|5551.5|5553.2|5550.4|5554.4|5551.6|5552.2|5549.4|15
1611332040000|2021-01-22 16:14:00|5553.3|5550.5|5549.2|5546.4|5553.8|5551|5549.2|5546.4|37
1611332050000|2021-01-22 16:14:10|5549.3|5546.5|5550.2|5547.4|5550.2|5547.4|5549.2|5546.4|46
1611332060000|2021-01-22 16:14:20|5550.4|5547.6|5550.4|5547.6|5551.4|5548.6|5549.2|5546.4|20
1611332070000|2021-01-22 16:14:30|5550.8|5548|5554.3|5551.5|5554.3|5551.5|5550.8|5548|43
1611332080000|2021-01-22 16:14:40|5554.4|5551.6|5551.4|5548.6|5555.1|5552.3|5551.4|5548.6|33
1611332090000|2021-01-22 16:14:50|5551.8|5549|5551.4|5548.6|5551.8|5549|5550.3|5547.5|32
1611332100000|2021-01-22 16:15:00|5551.5|5548.7|5552.4|5549.6|5552.8|5550|5550.3|5547.5|78
1611332110000|2021-01-22 16:15:10|5552.7|5549.9|5550.8|5548|5552.8|5550|5550.2|5547.4|73
1611332120000|2021-01-22 16:15:20|5550.9|5548.1|5550.3|5547.5|5551.8|5549|5550.2|5547.4|68
1611332130000|2021-01-22 16:15:30|5550.8|5548|5549.4|5546.6|5550.8|5548|5549.2|5546.4|54
1611332140000|2021-01-22 16:15:40|5549.3|5546.5|5549.8|5547|5550.2|5547.4|5549.2|5546.4|29
1611332150000|2021-01-22 16:15:50|5550.2|5547.4|5551.2|5548.4|5552.2|5549.4|5547.7|5544.9|85
1611332160000|2021-01-22 16:16:00|5551.3|5548.5|5548.2|5545.4|5552.3|5549.5|5548.2|5545.4|128
1611332170000|2021-01-22 16:16:10|5549.2|5546.4|5548.3|5545.5|5549.2|5546.4|5548.2|5545.4|5
1611332180000|2021-01-22 16:16:20|5548.8|5546|5546.2|5543.4|5548.8|5546|5546.2|5543.4|81
1611332190000|2021-01-22 16:16:30|5546.3|5543.5|5546.8|5544|5547.8|5545|5546.2|5543.4|21
1611332200000|2021-01-22 16:16:40|5547.2|5544.4|5546.2|5543.4|5548.7|5545.9|5546.2|5543.4|58
1611332210000|2021-01-22 16:16:50|5546.6|5543.8|5544.8|5542|5546.7|5543.9|5544.2|5541.4|135
1611332220000|2021-01-22 16:17:00|5544.9|5542.1|5544.2|5541.4|5545.4|5542.6|5544.2|5541.4|22
1611332230000|2021-01-22 16:17:10|5544.4|5541.6|5544.2|5541.4|5544.4|5541.6|5543.2|5540.4|52
1611332240000|2021-01-22 16:17:20|5544.3|5541.5|5544.2|5541.4|5546.4|5543.6|5544.2|5541.4|62
1611332250000|2021-01-22 16:17:30|5544.3|5541.5|5543.2|5540.4|5545.2|5542.4|5543.2|5540.4|42
1611332260000|2021-01-22 16:17:40|5543.3|5540.5|5543.3|5540.5|5543.8|5541|5542.7|5539.9|52
1611332270000|2021-01-22 16:17:50|5543.8|5541|5542.2|5539.4|5543.8|5541|5542.2|5539.4|27
1611332280000|2021-01-22 16:18:00|5542.7|5539.9|5543.2|5540.4|5543.8|5541|5542.2|5539.4|67
1611332290000|2021-01-22 16:18:10|5543.7|5540.9|5543.2|5540.4|5544.7|5541.9|5543.2|5540.4|9
1611332300000|2021-01-22 16:18:20|5544.2|5541.4|5543.2|5540.4|5544.2|5541.4|5543.2|5540.4|5
1611332310000|2021-01-22 16:18:30|5542.2|5539.4|5539.6|5536.8|5542.8|5540|5539.2|5536.4|143
1611332320000|2021-01-22 16:18:40|5539.2|5536.4|5538.8|5536|5539.8|5537|5538.2|5535.4|52
1611332330000|2021-01-22 16:18:50|5538.2|5535.4|5536.6|5533.8|5538.2|5535.4|5536.6|5533.8|49
1611332340000|2021-01-22 16:19:00|5536.2|5533.4|5539.2|5536.4|5539.2|5536.4|5535.2|5532.4|104
1611332350000|2021-01-22 16:19:10|5538.6|5535.8|5535.2|5532.4|5538.8|5536|5534.7|5531.9|27
1611332360000|2021-01-22 16:19:20|5535.3|5532.5|5537.2|5534.4|5537.3|5534.5|5535.3|5532.5|16
1611332370000|2021-01-22 16:19:30|5536.4|5533.6|5536.2|5533.4|5536.4|5533.6|5536.2|5533.4|3
1611332380000|2021-01-22 16:19:40|5536.4|5533.6|5534.6|5531.8|5536.4|5533.6|5534.2|5531.4|38
1611332390000|2021-01-22 16:19:50|5534.3|5531.5|5535.2|5532.4|5535.2|5532.4|5533.4|5530.6|116
1611332400000|2021-01-22 16:20:00|5535.3|5532.5|5542.2|5539.4|5542.3|5539.5|5535.3|5532.5|126
1611332410000|2021-01-22 16:20:10|5542.3|5539.5|5542.2|5539.4|5543.2|5540.4|5542.2|5539.4|35
1611332420000|2021-01-22 16:20:20|5541.8|5539|5541.8|5539|5544|5541.2|5541.2|5538.4|42
1611332430000|2021-01-22 16:20:30|5542.2|5539.4|5542.4|5539.6|5542.4|5539.6|5541.3|5538.5|4
1611332440000|2021-01-22 16:20:40|5543.1|5540.3|5541.2|5538.4|5543.2|5540.4|5541.2|5538.4|30
1611332450000|2021-01-22 16:20:50|5541.3|5538.5|5541.2|5538.4|5541.3|5538.5|5539.8|5537|12
1611332460000|2021-01-22 16:21:00|5540.8|5538|5543.4|5540.6|5543.4|5540.6|5539.9|5537.1|21
1611332470000|2021-01-22 16:21:10|5543.8|5541|5543.2|5540.4|5544.8|5542|5543.2|5540.4|39
1611332480000|2021-01-22 16:21:20|5543.7|5540.9|5544.4|5541.6|5544.4|5541.6|5543.4|5540.6|16
1611332490000|2021-01-22 16:21:30|5544.8|5542|5545.4|5542.6|5546.4|5543.6|5544.4|5541.6|57
1611332500000|2021-01-22 16:21:40|5545.3|5542.5|5544.8|5542|5546.3|5543.5|5544.8|5542|50
1611332510000|2021-01-22 16:21:50|5545.3|5542.5|5546.2|5543.4|5546.3|5543.5|5545.2|5542.4|13
1611332520000|2021-01-22 16:22:00|5546.3|5543.5|5546.8|5544|5547.4|5544.6|5546.2|5543.4|130
1611332530000|2021-01-22 16:22:10|5547.2|5544.4|5546.4|5543.6|5547.3|5544.5|5546.3|5543.5|45
1611332540000|2021-01-22 16:22:20|5546.3|5543.5|5546.8|5544|5548.3|5545.5|5546.2|5543.4|87
1611332550000|2021-01-22 16:22:30|5547.2|5544.4|5546.8|5544|5547.2|5544.4|5545.8|5543|16
1611332560000|2021-01-22 16:22:40|5547.3|5544.5|5546.4|5543.6|5547.3|5544.5|5546.3|5543.5|52
1611332570000|2021-01-22 16:22:50|5546.8|5544|5546.8|5544|5546.8|5544|5546.4|5543.6|11
1611332580000|2021-01-22 16:23:00|5546.4|5543.6|5550.3|5547.5|5550.4|5547.6|5546.4|5543.6|119
1611332590000|2021-01-22 16:23:10|5550.4|5547.6|5551.2|5548.4|5551.4|5548.6|5550.3|5547.5|64
1611332600000|2021-01-22 16:23:20|5550.4|5547.6|5550.4|5547.6|5550.4|5547.6|5550.2|5547.4|27
1611332610000|2021-01-22 16:23:30|5550.8|5548|5552.4|5549.6|5552.4|5549.6|5550.8|5548|1248
1611332620000|2021-01-22 16:23:40|5552|5549.2|5548.8|5546|5552|5549.2|5548.4|5545.6|283
1611332630000|2021-01-22 16:23:50|5548.4|5545.6|5547.4|5544.6|5548.4|5545.6|5547.4|5544.6|25
1611332640000|2021-01-22 16:24:00|5547.3|5544.5|5547.4|5544.6|5548.4|5545.6|5546.4|5543.6|28
1611332650000|2021-01-22 16:24:10|5547.8|5545|5546.9|5544.1|5548.3|5545.5|5546.4|5543.6|65
1611332660000|2021-01-22 16:24:20|5546.8|5544|5545.8|5543|5547.4|5544.6|5545.8|5543|36
1611332670000|2021-01-22 16:24:30|5545.9|5543.1|5547.4|5544.6|5547.4|5544.6|5545.2|5542.4|123
1611332680000|2021-01-22 16:24:40|5547|5544.2|5547|5544.2|5547.4|5544.6|5546.4|5543.6|14
1611332690000|2021-01-22 16:24:50|5547.1|5544.3|5546|5543.2|5547.9|5545.1|5546|5543.2|33
1611332700000|2021-01-22 16:25:00|5545.9|5543.1|5546|5543.2|5546.1|5543.3|5545.6|5542.8|20
1611332710000|2021-01-22 16:25:10|5544.4|5541.6|5544|5541.2|5545|5542.2|5544|5541.2|30
1611332720000|2021-01-22 16:25:20|5543.6|5540.8|5545.4|5542.6|5546|5543.2|5543.5|5540.7|29
1611332730000|2021-01-22 16:25:30|5545.5|5542.7|5548.5|5545.7|5549.5|5546.7|5545.5|5542.7|17
1611332740000|2021-01-22 16:25:40|5548.4|5545.6|5548.4|5545.6|5549|5546.2|5547.9|5545.1|8
1611332750000|2021-01-22 16:25:50|5548.5|5545.7|5549|5546.2|5549|5546.2|5548.4|5545.6|26
1611332760000|2021-01-22 16:26:00|5549.4|5546.6|5550.6|5547.8|5551|5548.2|5549.4|5546.6|82
1611332770000|2021-01-22 16:26:10|5550.5|5547.7|5547.4|5544.6|5550.6|5547.8|5547|5544.2|30
1611332780000|2021-01-22 16:26:20|5547.5|5544.7|5548.4|5545.6|5548.6|5545.8|5547.4|5544.6|50
1611332790000|2021-01-22 16:26:30|5548.5|5545.7|5546.9|5544.1|5548.5|5545.7|5546.4|5543.6|77
1611332800000|2021-01-22 16:26:40|5546.4|5543.6|5547|5544.2|5547.4|5544.6|5546|5543.2|66
1611332810000|2021-01-22 16:26:50|5546.4|5543.6|5545.4|5542.6|5547.4|5544.6|5545.4|5542.6|74
1611332820000|2021-01-22 16:27:00|5545.9|5543.1|5546.4|5543.6|5547.3|5544.5|5545.4|5542.6|50
1611332830000|2021-01-22 16:27:10|5545.8|5543|5547.6|5544.8|5547.6|5544.8|5545.5|5542.7|58
1611332840000|2021-01-22 16:27:20|5548.4|5545.6|5549.4|5546.6|5549.6|5546.8|5548|5545.2|31
1611332850000|2021-01-22 16:27:30|5548.5|5545.7|5547|5544.2|5549.9|5547.1|5547|5544.2|149
1611332860000|2021-01-22 16:27:40|5547.4|5544.6|5547|5544.2|5548.4|5545.6|5547|5544.2|14
1611332870000|2021-01-22 16:27:50|5546.8|5544|5542.9|5540.1|5546.8|5544|5542.9|5540.1|91
1611332880000|2021-01-22 16:28:00|5542.4|5539.6|5541.4|5538.6|5543|5540.2|5541.4|5538.6|41
1611332890000|2021-01-22 16:28:10|5540.5|5537.7|5539.9|5537.1|5541.4|5538.6|5539.4|5536.6|79
1611332900000|2021-01-22 16:28:20|5539.8|5537|5537.4|5534.6|5539.8|5537|5536.4|5533.6|71
1611332910000|2021-01-22 16:28:30|5537.3|5534.5|5539.2|5536.4|5539.2|5536.4|5535.9|5533.1|50
1611332920000|2021-01-22 16:28:40|5538.4|5535.6|5535.4|5532.6|5538.8|5536|5535.4|5532.6|87
1611332930000|2021-01-22 16:28:50|5535.2|5532.4|5533.3|5530.5|5535.2|5532.4|5533.2|5530.4|430
1611332940000|2021-01-22 16:29:00|5533.4|5530.6|5533.3|5530.5|5534.2|5531.4|5533.3|5530.5|31
1611332950000|2021-01-22 16:29:10|5533.2|5530.4|5527.4|5524.6|5533.2|5530.4|5527.2|5524.4|198
1611332960000|2021-01-22 16:29:20|5527.3|5524.5|5527.4|5524.6|5527.4|5524.6|5526.4|5523.6|68
1611332970000|2021-01-22 16:29:30|5527.3|5524.5|5524.2|5521.4|5527.3|5524.5|5524.2|5521.4|183
1611332980000|2021-01-22 16:29:40|5524.4|5521.6|5527.2|5524.4|5527.3|5524.5|5524.2|5521.4|199
1611332990000|2021-01-22 16:29:50|5527|5524.2|5527.2|5524.4|5527.4|5524.6|5525.2|5522.4|288
1611333000000|2021-01-22 16:30:00|5526.8|5524|5527.3|5524.5|5527.4|5524.6|5525.2|5522.4|245
1611333010000|2021-01-22 16:30:10|5527.4|5524.6|5525.2|5522.4|5527.4|5524.6|5524.4|5521.6|141
1611333020000|2021-01-22 16:30:20|5524.8|5522|5526.2|5523.4|5526.2|5523.4|5524.2|5521.4|28
1611333030000|2021-01-22 16:30:30|5525.8|5523|5527.2|5524.4|5527.4|5524.6|5524.2|5521.4|150
1611333040000|2021-01-22 16:30:40|5526.6|5523.8|5524.4|5521.6|5527.4|5524.6|5524.2|5521.4|285
1611333050000|2021-01-22 16:30:50|5524.3|5521.5|5525|5522.2|5525|5522.2|5522.8|5520|55
1611333060000|2021-01-22 16:31:00|5525.4|5522.6|5523.4|5520.6|5526.2|5523.4|5523.4|5520.6|84
1611333070000|2021-01-22 16:31:10|5524.3|5521.5|5525.4|5522.6|5525.4|5522.6|5523.4|5520.6|181
1611333080000|2021-01-22 16:31:20|5525.6|5522.8|5528.3|5525.5|5530.4|5527.6|5525.6|5522.8|288
1611333090000|2021-01-22 16:31:30|5528.2|5525.4|5526.3|5523.5|5528.8|5526|5526.2|5523.4|187
1611333100000|2021-01-22 16:31:40|5526.2|5523.4|5525.4|5522.6|5526.3|5523.5|5524.4|5521.6|175
1611333110000|2021-01-22 16:31:50|5525.5|5522.7|5524.4|5521.6|5526.7|5523.9|5524.4|5521.6|40
1611333120000|2021-01-22 16:32:00|5524.8|5522|5527.2|5524.4|5527.4|5524.6|5524.8|5522|89
1611333130000|2021-01-22 16:32:10|5527.3|5524.5|5530.2|5527.4|5530.2|5527.4|5526.8|5524|352
1611333140000|2021-01-22 16:32:20|5529.4|5526.6|5529.3|5526.5|5529.4|5526.6|5527.9|5525.1|85
1611333150000|2021-01-22 16:32:30|5529.2|5526.4|5532.4|5529.6|5532.4|5529.6|5529.2|5526.4|135
1611333160000|2021-01-22 16:32:40|5532.3|5529.5|5532.4|5529.6|5535.4|5532.6|5532.2|5529.4|369
1611333170000|2021-01-22 16:32:50|5532.5|5529.7|5529.4|5526.6|5533.4|5530.6|5529.3|5526.5|289
1611333180000|2021-01-22 16:33:00|5528|5525.2|5530.8|5528|5531.8|5529|5528|5525.2|174
1611333190000|2021-01-22 16:33:10|5530.4|5527.6|5532.4|5529.6|5533.4|5530.6|5530.2|5527.4|85
1611333200000|2021-01-22 16:33:20|5531.9|5529.1|5532|5529.2|5532|5529.2|5531.4|5528.6|20
1611333210000|2021-01-22 16:33:30|5532.4|5529.6|5533|5530.2|5533.5|5530.7|5532.4|5529.6|46
1611333220000|2021-01-22 16:33:40|5532.5|5529.7|5533.6|5530.8|5533.6|5530.8|5532.5|5529.7|30
1611333230000|2021-01-22 16:33:50|5533.5|5530.7|5533.4|5530.6|5533.6|5530.8|5532|5529.2|59
1611333240000|2021-01-22 16:34:00|5533.5|5530.7|5534.4|5531.6|5535.4|5532.6|5533.4|5530.6|113
1611333250000|2021-01-22 16:34:10|5535|5532.2|5534.4|5531.6|5536|5533.2|5534.4|5531.6|126
1611333260000|2021-01-22 16:34:20|5534.6|5531.8|5532.8|5530|5535.4|5532.6|5532.3|5529.5|107
1611333270000|2021-01-22 16:34:30|5532.4|5529.6|5530.4|5527.6|5532.9|5530.1|5530.2|5527.4|94
1611333280000|2021-01-22 16:34:40|5529.6|5526.8|5529.4|5526.6|5529.6|5526.8|5528.6|5525.8|100
1611333290000|2021-01-22 16:34:50|5529|5526.2|5529|5526.2|5529.5|5526.7|5528.4|5525.6|28
1611333300000|2021-01-22 16:35:00|5528.9|5526.1|5529.6|5526.8|5529.6|5526.8|5527.6|5524.8|19
1611333310000|2021-01-22 16:35:10|5529.1|5526.3|5525.4|5522.6|5529.1|5526.3|5525.4|5522.6|171
1611333320000|2021-01-22 16:35:20|5525.5|5522.7|5529.4|5526.6|5529.4|5526.6|5525.4|5522.6|235
1611333330000|2021-01-22 16:35:30|5529.6|5526.8|5529|5526.2|5529.6|5526.8|5528.4|5525.6|17
1611333340000|2021-01-22 16:35:40|5529.4|5526.6|5530.1|5527.3|5530.4|5527.6|5528.6|5525.8|56
1611333350000|2021-01-22 16:35:50|5530.4|5527.6|5531.6|5528.8|5531.6|5528.8|5530.4|5527.6|85
1611333360000|2021-01-22 16:36:00|5532.4|5529.6|5529.4|5526.6|5532.6|5529.8|5528.6|5525.8|55
1611333370000|2021-01-22 16:36:10|5529.5|5526.7|5529.6|5526.8|5529.6|5526.8|5527.4|5524.6|73
1611333380000|2021-01-22 16:36:20|5530|5527.2|5531.4|5528.6|5533|5530.2|5529.9|5527.1|46
1611333390000|2021-01-22 16:36:30|5531|5528.2|5531.4|5528.6|5531.4|5528.6|5529.4|5526.6|147
1611333400000|2021-01-22 16:36:40|5531.3|5528.5|5530.4|5527.6|5531.4|5528.6|5529.4|5526.6|63
1611333410000|2021-01-22 16:36:50|5530.8|5528|5530.8|5528|5531.4|5528.6|5530.8|5528|12
1611333420000|2021-01-22 16:37:00|5531.2|5528.4|5530.8|5528|5531.3|5528.5|5529.9|5527.1|15
1611333430000|2021-01-22 16:37:10|5529.8|5527|5531.3|5528.5|5532.3|5529.5|5529.8|5527|52
1611333440000|2021-01-22 16:37:20|5531.4|5528.6|5535.3|5532.5|5535.4|5532.6|5531.4|5528.6|153
1611333450000|2021-01-22 16:37:30|5535.4|5532.6|5536.2|5533.4|5536.2|5533.4|5535.2|5532.4|117
1611333460000|2021-01-22 16:37:40|5535.8|5533|5534.4|5531.6|5535.8|5533|5534.2|5531.4|114
1611333470000|2021-01-22 16:37:50|5535.2|5532.4|5535.4|5532.6|5535.4|5532.6|5535.2|5532.4|27
1611333480000|2021-01-22 16:38:00|5535.8|5533|5534.4|5531.6|5535.8|5533|5534.2|5531.4|6
1611333490000|2021-01-22 16:38:10|5534.8|5532|5534.8|5532|5534.8|5532|5534.3|5531.5|10
1611333500000|2021-01-22 16:38:20|5534.7|5531.9|5535.2|5532.4|5535.2|5532.4|5534.7|5531.9|0
1611333510000|2021-01-22 16:38:30|5535.1|5532.3|5536.4|5533.6|5536.4|5533.6|5534.3|5531.5|14
1611333520000|2021-01-22 16:38:40|5536.2|5533.4|5536.2|5533.4|5536.4|5533.6|5536.2|5533.4|4
1611333530000|2021-01-22 16:38:50|5535.4|5532.6|5534.8|5532|5535.4|5532.6|5534.4|5531.6|4
1611333540000|2021-01-22 16:39:00|5534.4|5531.6|5534.3|5531.5|5535.3|5532.5|5534.2|5531.4|217
1611333550000|2021-01-22 16:39:10|5534.4|5531.6|5536.2|5533.4|5536.4|5533.6|5534.4|5531.6|7
1611333560000|2021-01-22 16:39:20|5536.4|5533.6|5534.3|5531.5|5536.4|5533.6|5534.2|5531.4|66
1611333570000|2021-01-22 16:39:30|5534.2|5531.4|5535.2|5532.4|5535.4|5532.6|5534.2|5531.4|7
1611333580000|2021-01-22 16:39:40|5534.9|5532.1|5535.3|5532.5|5536.4|5533.6|5534.9|5532.1|462
1611333590000|2021-01-22 16:39:50|5535.2|5532.4|5534.3|5531.5|5535.3|5532.5|5534.3|5531.5|23
1611333600000|2021-01-22 16:40:00|5534.2|5531.4|5534.4|5531.6|5534.4|5531.6|5533.8|5531|3
1611333610000|2021-01-22 16:40:10|5533.8|5531|5533.8|5531|5533.8|5531|5533.8|5531|6
1611333620000|2021-01-22 16:40:20|5534.2|5531.4|5533.8|5531|5534.3|5531.5|5533.8|5531|1
1611333630000|2021-01-22 16:40:30|5533.4|5530.6|5531.4|5528.6|5533.4|5530.6|5531.4|5528.6|76
1611333640000|2021-01-22 16:40:40|5531.8|5529|5531.4|5528.6|5531.8|5529|5531.3|5528.5|5
1611333650000|2021-01-22 16:40:50|5531.2|5528.4|5531.3|5528.5|5531.4|5528.6|5530.4|5527.6|57
1611333660000|2021-01-22 16:41:00|5531.4|5528.6|5530.8|5528|5531.4|5528.6|5530.4|5527.6|127
1611333670000|2021-01-22 16:41:10|5530.4|5527.6|5530.4|5527.6|5530.4|5527.6|5530.4|5527.6|123
1611333680000|2021-01-22 16:41:20|5528.4|5525.6|5529.2|5526.4|5529.2|5526.4|5528.2|5525.4|50
1611333690000|2021-01-22 16:41:30|5529.3|5526.5|5529.7|5526.9|5529.8|5527|5529.2|5526.4|23
1611333700000|2021-01-22 16:41:40|5529.3|5526.5|5529.2|5526.4|5529.8|5527|5529.2|5526.4|69
1611333710000|2021-01-22 16:41:50|5529.1|5526.3|5527.2|5524.4|5529.1|5526.3|5526.7|5523.9|114
1611333720000|2021-01-22 16:42:00|5527.6|5524.8|5528.2|5525.4|5528.2|5525.4|5527.2|5524.4|11
1611333730000|2021-01-22 16:42:10|5528.7|5525.9|5528.7|5525.9|5529.2|5526.4|5528.6|5525.8|5
1611333740000|2021-01-22 16:42:20|5529.1|5526.3|5528.2|5525.4|5529.2|5526.4|5528.2|5525.4|8
1611333750000|2021-01-22 16:42:30|5528.3|5525.5|5529.2|5526.4|5529.2|5526.4|5528.3|5525.5|14
1611333760000|2021-01-22 16:42:40|5528.7|5525.9|5528.8|5526|5529.2|5526.4|5528.3|5525.5|1
1611333770000|2021-01-22 16:42:50|5528.3|5525.5|5529.4|5526.6|5529.4|5526.6|5528.2|5525.4|13
1611333780000|2021-01-22 16:43:00|5530.3|5527.5|5532.2|5529.4|5532.2|5529.4|5530.3|5527.5|4
1611333790000|2021-01-22 16:43:10|5531.2|5528.4|5531.7|5528.9|5531.8|5529|5531.2|5528.4|4
1611333800000|2021-01-22 16:43:20|5531.2|5528.4|5531.8|5529|5531.8|5529|5531.2|5528.4|0
1611333810000|2021-01-22 16:43:30|5532.2|5529.4|5533.2|5530.4|5533.2|5530.4|5532.2|5529.4|15
1611333820000|2021-01-22 16:43:40|5532.2|5529.4|5534.8|5532|5535.1|5532.3|5532.2|5529.4|31
1611333830000|2021-01-22 16:43:50|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|12
1611333840000|2021-01-22 16:44:00|5535.1|5532.3|5534.3|5531.5|5535.1|5532.3|5534.2|5531.4|13
1611333850000|2021-01-22 16:44:10|5534.4|5531.6|5533.8|5531|5535.2|5532.4|5533.8|5531|38
1611333870000|2021-01-22 16:44:30|5534.2|5531.4|5532.2|5529.4|5534.4|5531.6|5531.8|5529|120
1611333880000|2021-01-22 16:44:40|5531.2|5528.4|5531.4|5528.6|5531.4|5528.6|5531.2|5528.4|14
1611333890000|2021-01-22 16:44:50|5531.3|5528.5|5530.3|5527.5|5531.4|5528.6|5529.2|5526.4|113
1611333900000|2021-01-22 16:45:00|5530.7|5527.9|5531.2|5528.4|5532.2|5529.4|5530.7|5527.9|17
1611333910000|2021-01-22 16:45:10|5531.7|5528.9|5533.3|5530.5|5533.4|5530.6|5531.2|5528.4|29
1611333920000|2021-01-22 16:45:20|5533.8|5531|5533.2|5530.4|5533.8|5531|5533.2|5530.4|3
1611333930000|2021-01-22 16:45:30|5533.3|5530.5|5533.3|5530.5|5533.8|5531|5533.2|5530.4|21
1611333940000|2021-01-22 16:45:40|5534.2|5531.4|5534.7|5531.9|5534.7|5531.9|5533.3|5530.5|8
1611333950000|2021-01-22 16:45:50|5535.2|5532.4|5536.2|5533.4|5536.3|5533.5|5535.2|5532.4|45
1611333960000|2021-01-22 16:46:00|5535.7|5532.9|5535.2|5532.4|5536.2|5533.4|5535.1|5532.3|8
1611333970000|2021-01-22 16:46:10|5535.7|5532.9|5535.3|5532.5|5536.4|5533.6|5535.3|5532.5|21
1611333980000|2021-01-22 16:46:20|5535.2|5532.4|5535.2|5532.4|5535.3|5532.5|5535.2|5532.4|0
1611333990000|2021-01-22 16:46:30|5535.7|5532.9|5535.2|5532.4|5535.7|5532.9|5535.2|5532.4|10
1611334000000|2021-01-22 16:46:40|5535.3|5532.5|5535.7|5532.9|5535.8|5533|5535.1|5532.3|37
1611334010000|2021-01-22 16:46:50|5535.4|5532.6|5535.3|5532.5|5535.4|5532.6|5535.2|5532.4|4
1611334020000|2021-01-22 16:47:00|||||||||1
1611334030000|2021-01-22 16:47:10|5535.2|5532.4|5536.2|5533.4|5536.2|5533.4|5535.2|5532.4|5
1611334040000|2021-01-22 16:47:20|||||||||6
1611334050000|2021-01-22 16:47:30|5537|5534.2|5536.2|5533.4|5537.2|5534.4|5536.2|5533.4|10
1611334060000|2021-01-22 16:47:40|5536|5533.2|5534.8|5532|5536|5533.2|5534.6|5531.8|24
1611334070000|2021-01-22 16:47:50|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|2
1611334080000|2021-01-22 16:48:00|5536.2|5533.4|5536.8|5534|5537.2|5534.4|5536.2|5533.4|8
1611334090000|2021-01-22 16:48:10|5537.1|5534.3|5536.2|5533.4|5537.1|5534.3|5536.2|5533.4|4
1611334100000|2021-01-22 16:48:20|5535.4|5532.6|5536.4|5533.6|5536.4|5533.6|5535.4|5532.6|16
1611334110000|2021-01-22 16:48:30|5536.8|5534|5537.2|5534.4|5537.2|5534.4|5536.8|5534|10
1611334120000|2021-01-22 16:48:40|5536.8|5534|5535.2|5532.4|5536.8|5534|5535.2|5532.4|54
1611334130000|2021-01-22 16:48:50|5535.8|5533|5536.8|5534|5536.8|5534|5535.3|5532.5|36
1611334140000|2021-01-22 16:49:00|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|120
1611334150000|2021-01-22 16:49:10|||||||||5
1611334160000|2021-01-22 16:49:20|5537|5534.2|5537.2|5534.4|5537.2|5534.4|5536.2|5533.4|31
1611334170000|2021-01-22 16:49:30|5538.2|5535.4|5539.2|5536.4|5539.2|5536.4|5538.2|5535.4|8
1611334180000|2021-01-22 16:49:40|5538.4|5535.6|5540.4|5537.6|5540.4|5537.6|5538.4|5535.6|40
1611334190000|2021-01-22 16:49:50|5541.2|5538.4|5541.8|5539|5542.2|5539.4|5541.2|5538.4|23
1611334200000|2021-01-22 16:50:00|5542.2|5539.4|5540.8|5538|5542.2|5539.4|5540.8|5538|28
1611334210000|2021-01-22 16:50:10|||||||||3
1611334220000|2021-01-22 16:50:20|5541.4|5538.6|5542.2|5539.4|5542.4|5539.6|5541.3|5538.5|23
1611334230000|2021-01-22 16:50:30|5542.4|5539.6|5543.8|5541|5544.2|5541.4|5542.4|5539.6|47
1611334240000|2021-01-22 16:50:40|5544.2|5541.4|5543.7|5540.9|5545.2|5542.4|5543.7|5540.9|13
1611334250000|2021-01-22 16:50:50|5543.8|5541|5542.2|5539.4|5544.1|5541.3|5542.2|5539.4|5
1611334260000|2021-01-22 16:51:00|5541.4|5538.6|5540.2|5537.4|5541.4|5538.6|5540.2|5537.4|39
1611334270000|2021-01-22 16:51:10|5539.8|5537|5538.2|5535.4|5539.8|5537|5538.2|5535.4|6
1611334280000|2021-01-22 16:51:20|5537.3|5534.5|5537.4|5534.6|5537.8|5535|5536.8|5534|49
1611334290000|2021-01-22 16:51:30|5537.8|5535|5538.2|5535.4|5538.8|5536|5537.8|5535|14
1611334300000|2021-01-22 16:51:40|5538.4|5535.6|5536.3|5533.5|5538.4|5535.6|5536.2|5533.4|61
1611334310000|2021-01-22 16:51:50|5536.4|5533.6|5537.3|5534.5|5537.4|5534.6|5536.2|5533.4|7
1611334320000|2021-01-22 16:52:00|5537.4|5534.6|5538.2|5535.4|5539.2|5536.4|5537.4|5534.6|4
1611334330000|2021-01-22 16:52:10|5538.3|5535.5|5538.4|5535.6|5538.4|5535.6|5538.2|5535.4|2
1611334340000|2021-01-22 16:52:20|5539.2|5536.4|5538.2|5535.4|5539.2|5536.4|5538.2|5535.4|25
1611334350000|2021-01-22 16:52:30|5538.3|5535.5|5537.9|5535.1|5538.3|5535.5|5537.2|5534.4|7
1611334360000|2021-01-22 16:52:40|5538.4|5535.6|5538.4|5535.6|5538.4|5535.6|5538.3|5535.5|0
1611334370000|2021-01-22 16:52:50|5538.8|5536|5538.3|5535.5|5538.8|5536|5538.2|5535.4|14
1611334380000|2021-01-22 16:53:00|5538.4|5535.6|5538.3|5535.5|5538.4|5535.6|5538.3|5535.5|3
1611334390000|2021-01-22 16:53:10|5538.2|5535.4|5538.2|5535.4|5538.3|5535.5|5538.2|5535.4|8
1611334400000|2021-01-22 16:53:20|5538.3|5535.5|5539.2|5536.4|5539.2|5536.4|5538.2|5535.4|4
1611334410000|2021-01-22 16:53:30|5538.8|5536|5538.2|5535.4|5538.8|5536|5538.2|5535.4|19
1611334420000|2021-01-22 16:53:40|5538|5535.2|5536.2|5533.4|5538|5535.2|5536.2|5533.4|4
1611334430000|2021-01-22 16:53:50|5536.4|5533.6|5536.2|5533.4|5536.7|5533.9|5536.2|5533.4|8
1611334440000|2021-01-22 16:54:00|5536.3|5533.5|5538.2|5535.4|5538.3|5535.5|5536.3|5533.5|80
1611334450000|2021-01-22 16:54:10|5538.1|5535.3|5537.2|5534.4|5538.1|5535.3|5537.2|5534.4|8
1611334460000|2021-01-22 16:54:20|5537.3|5534.5|5537.3|5534.5|5537.3|5534.5|5537.3|5534.5|1
1611334470000|2021-01-22 16:54:30|5537.2|5534.4|5537.2|5534.4|5537.4|5534.6|5537.2|5534.4|20
1611334480000|2021-01-22 16:54:40|5536.2|5533.4|5537.2|5534.4|5537.3|5534.5|5536.2|5533.4|22
1611334490000|2021-01-22 16:54:50|5537.4|5534.6|5537.2|5534.4|5537.4|5534.6|5537.2|5534.4|30
1611334500000|2021-01-22 16:55:00|5537.3|5534.5|5540.2|5537.4|5540.2|5537.4|5537.3|5534.5|8
1611334510000|2021-01-22 16:55:10|5539.8|5537|5538.2|5535.4|5539.8|5537|5538.2|5535.4|1
1611334520000|2021-01-22 16:55:20|5538.3|5535.5|5538.8|5536|5538.8|5536|5538.3|5535.5|17
1611334530000|2021-01-22 16:55:30|5539.2|5536.4|5540.8|5538|5540.8|5538|5539.2|5536.4|85
1611334540000|2021-01-22 16:55:40|5541.2|5538.4|5541.8|5539|5541.8|5539|5541.2|5538.4|4
1611334550000|2021-01-22 16:55:50|5542.2|5539.4|5542.2|5539.4|5543.2|5540.4|5542.2|5539.4|25
1611334560000|2021-01-22 16:56:00|5542.3|5539.5|5542.8|5540|5543.2|5540.4|5542.2|5539.4|24
1611334570000|2021-01-22 16:56:10|5542.7|5539.9|5541.3|5538.5|5542.7|5539.9|5541.3|5538.5|2
1611334580000|2021-01-22 16:56:20|5541.2|5538.4|5541.2|5538.4|5542.4|5539.6|5541.2|5538.4|28
1611334590000|2021-01-22 16:56:30|5542.2|5539.4|5540.2|5537.4|5542.2|5539.4|5538.8|5536|25
1611334600000|2021-01-22 16:56:40|5539.8|5537|5538.2|5535.4|5539.8|5537|5538.2|5535.4|7
1611334610000|2021-01-22 16:56:50|5537.3|5534.5|5535.2|5532.4|5538.2|5535.4|5535.2|5532.4|26
1611334620000|2021-01-22 16:57:00|5535.7|5532.9|5535.8|5533|5535.8|5533|5535.2|5532.4|16
1611334630000|2021-01-22 16:57:10|5536.2|5533.4|5536.7|5533.9|5536.7|5533.9|5536.2|5533.4|5
1611334640000|2021-01-22 16:57:20|5536.8|5534|5536.2|5533.4|5536.8|5534|5536.2|5533.4|0
1611334650000|2021-01-22 16:57:30|5536.3|5533.5|5537.2|5534.4|5537.2|5534.4|5536.3|5533.5|1
1611334660000|2021-01-22 16:57:40|5537.4|5534.6|5537.3|5534.5|5537.7|5534.9|5537.2|5534.4|45
1611334670000|2021-01-22 16:57:50|5538.1|5535.3|5540.2|5537.4|5540.2|5537.4|5538.1|5535.3|8
1611334680000|2021-01-22 16:58:00|5539.8|5537|5541.2|5538.4|5541.3|5538.5|5539.8|5537|27
1611334690000|2021-01-22 16:58:10|5541.3|5538.5|5541.2|5538.4|5541.3|5538.5|5541.2|5538.4|0
1611334700000|2021-01-22 16:58:20|5542.2|5539.4|5542.2|5539.4|5542.2|5539.4|5541.7|5538.9|9
1611334710000|2021-01-22 16:58:30|5541.8|5539|5542.8|5540|5543.2|5540.4|5541.8|5539|39
1611334720000|2021-01-22 16:58:40|5542.2|5539.4|5542.3|5539.5|5542.8|5540|5542.2|5539.4|3
1611334730000|2021-01-22 16:58:50|5542.8|5540|5542.8|5540|5542.8|5540|5542.8|5540|0
1611334740000|2021-01-22 16:59:00|5543.3|5540.5|5543.3|5540.5|5543.4|5540.6|5543.3|5540.5|0
1611334750000|2021-01-22 16:59:10|5543.2|5540.4|5543.2|5540.4|5543.4|5540.6|5543.2|5540.4|5
1611334760000|2021-01-22 16:59:20|5543|5540.2|5542.3|5539.5|5543|5540.2|5542.2|5539.4|4
1611334770000|2021-01-22 16:59:30|5543.2|5540.4|5542.8|5540|5543.2|5540.4|5542.8|5540|1
1611334780000|2021-01-22 16:59:40|5543.2|5540.4|5543.7|5540.9|5544.2|5541.4|5543.2|5540.4|7
1611334790000|2021-01-22 16:59:50|5543.2|5540.4|5543.2|5540.4|5543.2|5540.4|5543.2|5540.4|11
1611334800000|2021-01-22 17:00:00|5543.3|5540.5|5543|5540.2|5544.2|5541.4|5542.6|5539.8|174
1611334810000|2021-01-22 17:00:10|5541.2|5538.4|5542.2|5539.4|5542.2|5539.4|5540.2|5537.4|16
1611334820000|2021-01-22 17:00:20|5542.1|5539.3|5543.3|5540.5|5543.3|5540.5|5542.1|5539.3|2
1611334830000|2021-01-22 17:00:30|5543.7|5540.9|5546.1|5543.3|5546.2|5543.4|5543.7|5540.9|55
1611334840000|2021-01-22 17:00:40|5546.2|5543.4|5546.2|5543.4|5546.2|5543.4|5546.1|5543.3|1
1611334850000|2021-01-22 17:00:50|5546.7|5543.9|5547.2|5544.4|5547.2|5544.4|5546.6|5543.8|2
1611334860000|2021-01-22 17:01:00|5547.6|5544.8|5547.6|5544.8|5548.1|5545.3|5547.1|5544.3|17
1611334870000|2021-01-22 17:01:10|5547.7|5544.9|5547.7|5544.9|5549|5546.2|5547.6|5544.8|41
1611334880000|2021-01-22 17:01:20|5548|5545.2|5548.1|5545.3|5548.2|5545.4|5548|5545.2|2
1611334890000|2021-01-22 17:01:30|5548|5545.2|5547.2|5544.4|5548|5545.2|5547.2|5544.4|5
1611334900000|2021-01-22 17:01:40|5547.1|5544.3|5547.6|5544.8|5547.7|5544.9|5546.6|5543.8|48
1611334910000|2021-01-22 17:01:50|5547.7|5544.9|5548.2|5545.4|5548.2|5545.4|5547.6|5544.8|5
1611334920000|2021-01-22 17:02:00|5548.6|5545.8|5547.1|5544.3|5548.6|5545.8|5546.1|5543.3|25
1611334930000|2021-01-22 17:02:10|5546.6|5543.8|5546.6|5543.8|5547.1|5544.3|5546.6|5543.8|1
1611334940000|2021-01-22 17:02:20|5547|5544.2|5547.1|5544.3|5547.2|5544.4|5546.2|5543.4|6
1611334950000|2021-01-22 17:02:30|5547|5544.2|5546.1|5543.3|5547|5544.2|5546.1|5543.3|6
1611334960000|2021-01-22 17:02:40|5545.2|5542.4|5545.1|5542.3|5545.2|5542.4|5544.6|5541.8|8
1611334970000|2021-01-22 17:02:50|5545|5542.2|5543.6|5540.8|5545|5542.2|5543.6|5540.8|2
1611334980000|2021-01-22 17:03:00|5543.2|5540.4|5543.2|5540.4|5543.2|5540.4|5541.7|5538.9|34
1611334990000|2021-01-22 17:03:10|5543.1|5540.3|5543.2|5540.4|5543.2|5540.4|5543|5540.2|23
1611335000000|2021-01-22 17:03:20|5544.1|5541.3|5544|5541.2|5544.1|5541.3|5544|5541.2|2
1611335010000|2021-01-22 17:03:30|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|1
1611335030000|2021-01-22 17:03:50|5544.8|5542|5546.1|5543.3|5546.2|5543.4|5544.8|5542|8
1611335040000|2021-01-22 17:04:00|5546.2|5543.4|5547|5544.2|5547|5544.2|5546|5543.2|2
1611335050000|2021-01-22 17:04:10|5547.2|5544.4|5547.2|5544.4|5547.2|5544.4|5547|5544.2|7
1611335060000|2021-01-22 17:04:20|5547.1|5544.3|5546.1|5543.3|5547.1|5544.3|5546|5543.2|31
1611335070000|2021-01-22 17:04:30|5546.2|5543.4|5546.2|5543.4|5546.2|5543.4|5546.2|5543.4|0
1611335080000|2021-01-22 17:04:40|5546.1|5543.3|5546.6|5543.8|5546.6|5543.8|5546|5543.2|4
1611335090000|2021-01-22 17:04:50|5546.2|5543.4|5544|5541.2|5546.2|5543.4|5543.2|5540.4|49
1611335100000|2021-01-22 17:05:00|5543.2|5540.4|5543.6|5540.8|5543.6|5540.8|5543|5540.2|30
1611335110000|2021-01-22 17:05:10|5543.2|5540.4|5542.2|5539.4|5543.2|5540.4|5542|5539.2|13
1611335120000|2021-01-22 17:05:20|5542.1|5539.3|5543|5540.2|5543.2|5540.4|5542.1|5539.3|30
1611335130000|2021-01-22 17:05:30|5543.1|5540.3|5542.1|5539.3|5543.1|5540.3|5542.1|5539.3|4
1611335140000|2021-01-22 17:05:40|5542.2|5539.4|5542.1|5539.3|5542.2|5539.4|5542|5539.2|5
1611335150000|2021-01-22 17:05:50|5542.2|5539.4|5543.1|5540.3|5543.1|5540.3|5542.1|5539.3|131
1611335160000|2021-01-22 17:06:00|5543.2|5540.4|5544.2|5541.4|5544.2|5541.4|5543.2|5540.4|5
1611335170000|2021-01-22 17:06:10|||||||||1
1611335180000|2021-01-22 17:06:20|5543.6|5540.8|5543.2|5540.4|5543.7|5540.9|5543.1|5540.3|27
1611335190000|2021-01-22 17:06:30|5544|5541.2|5544.2|5541.4|5544.2|5541.4|5544|5541.2|5
1611335200000|2021-01-22 17:06:40|5544.7|5541.9|5543.6|5540.8|5545.1|5542.3|5543.6|5540.8|27
1611335210000|2021-01-22 17:06:50|5544.1|5541.3|5544.1|5541.3|5544.2|5541.4|5544.1|5541.3|2
1611335220000|2021-01-22 17:07:00|5544.2|5541.4|5545.2|5542.4|5545.7|5542.9|5544.2|5541.4|122
1611335230000|2021-01-22 17:07:10|5545.6|5542.8|5546.1|5543.3|5546.2|5543.4|5545.1|5542.3|13
1611335250000|2021-01-22 17:07:30|5545.2|5542.4|5545.1|5542.3|5545.6|5542.8|5545.1|5542.3|4
1611335260000|2021-01-22 17:07:40|5545.2|5542.4|5546.1|5543.3|5546.2|5543.4|5545.2|5542.4|2
1611335270000|2021-01-22 17:07:50|5546|5543.2|5545.7|5542.9|5546.1|5543.3|5545.2|5542.4|4
1611335280000|2021-01-22 17:08:00|5546.1|5543.3|5545.2|5542.4|5546.1|5543.3|5545.2|5542.4|6
1611335290000|2021-01-22 17:08:10|5546|5543.2|5544|5541.2|5546|5543.2|5544|5541.2|16
1611335300000|2021-01-22 17:08:20|5544.1|5541.3|5545.1|5542.3|5545.2|5542.4|5544|5541.2|3
1611335310000|2021-01-22 17:08:30|5544.7|5541.9|5546.2|5543.4|5546.2|5543.4|5544.6|5541.8|30
1611335320000|2021-01-22 17:08:40|5546.6|5543.8|5548.2|5545.4|5548.2|5545.4|5546.6|5543.8|42
1611335330000|2021-01-22 17:08:50|5548.1|5545.3|5548|5545.2|5548.2|5545.4|5547.6|5544.8|4
1611335340000|2021-01-22 17:09:00|5547.2|5544.4|5548.1|5545.3|5548.2|5545.4|5547.1|5544.3|14
1611335350000|2021-01-22 17:09:10|5548.2|5545.4|5546.6|5543.8|5548.2|5545.4|5546.6|5543.8|5
1611335360000|2021-01-22 17:09:20|5546.8|5544|5547.6|5544.8|5548|5545.2|5546.8|5544|4
1611335370000|2021-01-22 17:09:30|5547.7|5544.9|5548.6|5545.8|5548.6|5545.8|5547.6|5544.8|7
1611335380000|2021-01-22 17:09:40|5549|5546.2|5549|5546.2|5549|5546.2|5549|5546.2|0
1611335390000|2021-01-22 17:09:50|5547.2|5544.4|5546.7|5543.9|5548.2|5545.4|5546.7|5543.9|5
1611335400000|2021-01-22 17:10:00|5547.1|5544.3|5547.2|5544.4|5548.2|5545.4|5547.1|5544.3|9
1611335410000|2021-01-22 17:10:10|5547.1|5544.3|5547.6|5544.8|5547.6|5544.8|5547.1|5544.3|16
1611335420000|2021-01-22 17:10:20|5547.1|5544.3|5547.2|5544.4|5547.2|5544.4|5547.1|5544.3|1
1611335430000|2021-01-22 17:10:30|5548.1|5545.3|5549|5546.2|5549|5546.2|5548.1|5545.3|17
1611335440000|2021-01-22 17:10:40|5549.2|5546.4|5549.2|5546.4|5549.2|5546.4|5549.2|5546.4|12
1611335450000|2021-01-22 17:10:50|5549.1|5546.3|5548.6|5545.8|5549.2|5546.4|5548.6|5545.8|22
1611335460000|2021-01-22 17:11:00|5549|5546.2|5549.1|5546.3|5549.2|5546.4|5549|5546.2|3
1611335470000|2021-01-22 17:11:10|5549.2|5546.4|5549.2|5546.4|5549.6|5546.8|5549.1|5546.3|9
1611335480000|2021-01-22 17:11:20|5549.6|5546.8|5549|5546.2|5549.6|5546.8|5548.6|5545.8|21
1611335490000|2021-01-22 17:11:30|5548.7|5545.9|5549|5546.2|5549.1|5546.3|5548.6|5545.8|1
1611335500000|2021-01-22 17:11:40|5548.7|5545.9|5549|5546.2|5549.1|5546.3|5548.6|5545.8|7
1611335510000|2021-01-22 17:11:50|5549.1|5546.3|5548.1|5545.3|5549.1|5546.3|5548|5545.2|10
1611335520000|2021-01-22 17:12:00|5548|5545.2|5548.2|5545.4|5548.2|5545.4|5546.6|5543.8|15
1611335530000|2021-01-22 17:12:10|5548.1|5545.3|5548|5545.2|5548.2|5545.4|5548|5545.2|8
1611335540000|2021-01-22 17:12:20|5548.1|5545.3|5548.2|5545.4|5549.1|5546.3|5547.6|5544.8|81
1611335550000|2021-01-22 17:12:30|5549|5546.2|5549|5546.2|5549.1|5546.3|5548.2|5545.4|19
1611335560000|2021-01-22 17:12:40|5548.2|5545.4|5548|5545.2|5548.2|5545.4|5548|5545.2|1
1611335570000|2021-01-22 17:12:50|5548.1|5545.3|5547.2|5544.4|5548.1|5545.3|5547.2|5544.4|3
1611335580000|2021-01-22 17:13:00|5547.1|5544.3|5547.1|5544.3|5547.1|5544.3|5547.1|5544.3|5
1611335590000|2021-01-22 17:13:10|5547|5544.2|5547|5544.2|5547.2|5544.4|5547|5544.2|4
1611335600000|2021-01-22 17:13:20|5547.1|5544.3|5545.6|5542.8|5547.1|5544.3|5545.6|5542.8|5
1611335610000|2021-01-22 17:13:30|5545.1|5542.3|5546.7|5543.9|5547.1|5544.3|5545.1|5542.3|21
1611335620000|2021-01-22 17:13:40|5547.2|5544.4|5547.2|5544.4|5548.2|5545.4|5547.2|5544.4|51
1611335630000|2021-01-22 17:13:50|5546.2|5543.4|5546|5543.2|5546.6|5543.8|5546|5543.2|9
1611335640000|2021-01-22 17:14:00|5545.6|5542.8|5545.2|5542.4|5545.6|5542.8|5545.2|5542.4|3
1611335650000|2021-01-22 17:14:10|5545.6|5542.8|5544.7|5541.9|5546.2|5543.4|5544.2|5541.4|2
1611335660000|2021-01-22 17:14:20|5544.6|5541.8|5546.7|5543.9|5546.7|5543.9|5544.6|5541.8|20
1611335670000|2021-01-22 17:14:30|5546.6|5543.8|5546.6|5543.8|5546.7|5543.9|5545.2|5542.4|6
1611335680000|2021-01-22 17:14:40|5546.3|5543.5|5546.2|5543.4|5547.2|5544.4|5546.2|5543.4|1
1611335690000|2021-01-22 17:14:50|5547.2|5544.4|5547.2|5544.4|5547.2|5544.4|5547.2|5544.4|105
1611335700000|2021-01-22 17:15:00|5548.2|5545.4|5547.2|5544.4|5548.2|5545.4|5547.2|5544.4|24
1611335710000|2021-01-22 17:15:10|5547.7|5544.9|5548.2|5545.4|5548.2|5545.4|5547.2|5544.4|4
1611335720000|2021-01-22 17:15:20|5548.4|5545.6|5549.2|5546.4|5550.1|5547.3|5548.4|5545.6|45
1611335730000|2021-01-22 17:15:30|5548.8|5546|5548.2|5545.4|5549.3|5546.5|5548.2|5545.4|23
1611335740000|2021-01-22 17:15:40|5547.4|5544.6|5547.2|5544.4|5547.8|5545|5547.2|5544.4|17
1611335750000|2021-01-22 17:15:50|5547.3|5544.5|5547.3|5544.5|5547.3|5544.5|5547.3|5544.5|3
1611335760000|2021-01-22 17:16:00|5547.2|5544.4|5546.2|5543.4|5547.2|5544.4|5546.2|5543.4|22
1611335770000|2021-01-22 17:16:10|5545.8|5543|5546.2|5543.4|5546.8|5544|5545.8|5543|4
1611335780000|2021-01-22 17:16:20|5546.3|5543.5|5547.2|5544.4|5547.2|5544.4|5546.3|5543.5|0
1611335790000|2021-01-22 17:16:30|||||||||2
1611335800000|2021-01-22 17:16:40|5546.7|5543.9|5545.7|5542.9|5547.2|5544.4|5545.2|5542.4|28
1611335810000|2021-01-22 17:16:50|5545.6|5542.8|5544.6|5541.8|5545.6|5542.8|5544.2|5541.4|5
1611335820000|2021-01-22 17:17:00|5544.2|5541.4|5541|5538.2|5544.7|5541.9|5541|5538.2|84
1611335830000|2021-01-22 17:17:10|5541.1|5538.3|5541.2|5538.4|5541.2|5538.4|5540.6|5537.8|17
1611335840000|2021-01-22 17:17:20|5542.1|5539.3|5542.1|5539.3|5543.1|5540.3|5542|5539.2|6
1611335850000|2021-01-22 17:17:30|5542|5539.2|5541.6|5538.8|5542|5539.2|5541|5538.2|39
1611335860000|2021-01-22 17:17:40|5541.7|5538.9|5542.2|5539.4|5542.2|5539.4|5541.6|5538.8|1
1611335870000|2021-01-22 17:17:50|5542.1|5539.3|5541.1|5538.3|5542.1|5539.3|5541.1|5538.3|11
1611335880000|2021-01-22 17:18:00|5541|5538.2|5540.7|5537.9|5541|5538.2|5539.2|5536.4|33
1611335890000|2021-01-22 17:18:10|5540.6|5537.8|5541|5538.2|5542.1|5539.3|5540.6|5537.8|5
1611335900000|2021-01-22 17:18:20|5541.1|5538.3|5539|5536.2|5541.1|5538.3|5538.2|5535.4|34
1611335910000|2021-01-22 17:18:30|5539.1|5536.3|5539|5536.2|5539.1|5536.3|5539|5536.2|2
1611335920000|2021-01-22 17:18:40|5538.6|5535.8|5538.7|5535.9|5539.2|5536.4|5538.6|5535.8|21
1611335930000|2021-01-22 17:18:50|5539.1|5536.3|5538.2|5535.4|5539.1|5536.3|5537.6|5534.8|20
1611335940000|2021-01-22 17:19:00|5539|5536.2|5540|5537.2|5540|5537.2|5539|5536.2|12
1611335950000|2021-01-22 17:19:10|5539.6|5536.8|5541.1|5538.3|5541.1|5538.3|5539.6|5536.8|29
1611335960000|2021-01-22 17:19:20|5541.2|5538.4|5539.6|5536.8|5541.2|5538.4|5539.6|5536.8|19
1611335970000|2021-01-22 17:19:30|5540|5537.2|5540|5537.2|5540.1|5537.3|5540|5537.2|2
1611335980000|2021-01-22 17:19:40|5539.2|5536.4|5540|5537.2|5540.2|5537.4|5539.2|5536.4|1
1611335990000|2021-01-22 17:19:50|5539.2|5536.4|5537.6|5534.8|5539.6|5536.8|5537.6|5534.8|119
1611336000000|2021-01-22 17:20:00|5537.7|5534.9|5539|5536.2|5539.1|5536.3|5537.7|5534.9|78
1611336010000|2021-01-22 17:20:10|5538|5535.2|5538.2|5535.4|5538.2|5535.4|5538|5535.2|58
1611336020000|2021-01-22 17:20:20|5538.1|5535.3|5537|5534.2|5538.1|5535.3|5536.5|5533.7|93
1611336030000|2021-01-22 17:20:30|5536.6|5533.8|5534|5531.2|5536.6|5533.8|5534|5531.2|110
1611336040000|2021-01-22 17:20:40|5533.6|5530.8|5534.2|5531.4|5534.6|5531.8|5533.6|5530.8|110
1611336050000|2021-01-22 17:20:50|5534|5531.2|5534.6|5531.8|5534.6|5531.8|5534|5531.2|12
1611336060000|2021-01-22 17:21:00|5534|5531.2|5534|5531.2|5534.2|5531.4|5534|5531.2|8
1611336070000|2021-01-22 17:21:10|||||||||2
1611336080000|2021-01-22 17:21:20|5534.1|5531.3|5532|5529.2|5534.1|5531.3|5532|5529.2|17
1611336090000|2021-01-22 17:21:30|5531.1|5528.3|5534.2|5531.4|5534.2|5531.4|5531.1|5528.3|144
1611336100000|2021-01-22 17:21:40|5533.6|5530.8|5533.2|5530.4|5533.6|5530.8|5533.2|5530.4|3
1611336110000|2021-01-22 17:21:50|5534.4|5531.6|5535.1|5532.3|5535.1|5532.3|5534.4|5531.6|8
1611336120000|2021-01-22 17:22:00|5535.2|5532.4|5534.4|5531.6|5535.2|5532.4|5534.2|5531.4|5
1611336130000|2021-01-22 17:22:10|5535.2|5532.4|5534.2|5531.4|5535.2|5532.4|5533.7|5530.9|8
1611336140000|2021-01-22 17:22:20|5534.1|5531.3|5534.7|5531.9|5534.7|5531.9|5533.2|5530.4|70
1611336150000|2021-01-22 17:22:30|5535.1|5532.3|5535.2|5532.4|5535.2|5532.4|5534.7|5531.9|21
1611336160000|2021-01-22 17:22:40|5535.1|5532.3|5533.7|5530.9|5535.1|5532.3|5533.7|5530.9|13
1611336170000|2021-01-22 17:22:50|5533.6|5530.8|5533.6|5530.8|5533.7|5530.9|5533.6|5530.8|0
1611336180000|2021-01-22 17:23:00|5533.2|5530.4|5531.2|5528.4|5533.2|5530.4|5530.6|5527.8|31
1611336190000|2021-01-22 17:23:10|5531.1|5528.3|5531.2|5528.4|5531.2|5528.4|5531|5528.2|4
1611336200000|2021-01-22 17:23:20|5531.1|5528.3|5532.1|5529.3|5532.1|5529.3|5531|5528.2|21
1611336210000|2021-01-22 17:23:30|5532|5529.2|5532.2|5529.4|5532.2|5529.4|5531.6|5528.8|6
1611336220000|2021-01-22 17:23:40|5533.2|5530.4|5533|5530.2|5533.6|5530.8|5533|5530.2|6
1611336230000|2021-01-22 17:23:50|5533.1|5530.3|5533.8|5531|5535|5532.2|5533.1|5530.3|17
1611336240000|2021-01-22 17:24:00|5534.2|5531.4|5533.6|5530.8|5534.2|5531.4|5533.2|5530.4|24
1611336250000|2021-01-22 17:24:10|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|4
1611336260000|2021-01-22 17:24:20|5533.4|5530.6|5535.2|5532.4|5535.2|5532.4|5533.4|5530.6|45
1611336270000|2021-01-22 17:24:30|5535.1|5532.3|5536.2|5533.4|5536.2|5533.4|5534.6|5531.8|5
1611336280000|2021-01-22 17:24:40|5536|5533.2|5536|5533.2|5536.2|5533.4|5536|5533.2|4
1611336290000|2021-01-22 17:24:50|5535.6|5532.8|5535|5532.2|5535.6|5532.8|5535|5532.2|5
1611336300000|2021-01-22 17:25:00|5534.2|5531.4|5535.1|5532.3|5535.2|5532.4|5534.2|5531.4|9
1611336310000|2021-01-22 17:25:10|5535|5532.2|5534.6|5531.8|5535|5532.2|5534.2|5531.4|2
1611336320000|2021-01-22 17:25:20|5534.2|5531.4|5533.6|5530.8|5534.2|5531.4|5533.6|5530.8|14
1611336330000|2021-01-22 17:25:30|5534|5531.2|5533.2|5530.4|5534.1|5531.3|5533.2|5530.4|9
1611336340000|2021-01-22 17:25:40|5533.1|5530.3|5533|5530.2|5533.2|5530.4|5531.7|5528.9|101
1611336350000|2021-01-22 17:25:50|5532.6|5529.8|5531.6|5528.8|5532.6|5529.8|5531.6|5528.8|63
1611336360000|2021-01-22 17:26:00|5532|5529.2|5531.1|5528.3|5532|5529.2|5530|5527.2|108
1611336370000|2021-01-22 17:26:10|5532|5529.2|5532|5529.2|5532|5529.2|5531|5528.2|9
1611336380000|2021-01-22 17:26:20|5531.6|5528.8|5531.2|5528.4|5531.6|5528.8|5531.2|5528.4|8
1611336390000|2021-01-22 17:26:30|5531.5|5528.7|5532.1|5529.3|5532.1|5529.3|5531|5528.2|4
1611336410000|2021-01-22 17:26:50|5532.2|5529.4|5531.1|5528.3|5532.2|5529.4|5531|5528.2|5
1611336420000|2021-01-22 17:27:00|5531|5528.2|5533.1|5530.3|5533.2|5530.4|5531|5528.2|36
1611336430000|2021-01-22 17:27:10|5533|5530.2|5533.1|5530.3|5533.2|5530.4|5533|5530.2|3
1611336440000|2021-01-22 17:27:20|5533.2|5530.4|5533.1|5530.3|5533.2|5530.4|5533.1|5530.3|2
1611336450000|2021-01-22 17:27:30|5533.2|5530.4|5535.1|5532.3|5535.2|5532.4|5533.2|5530.4|8
1611336460000|2021-01-22 17:27:40|5535|5532.2|5534.1|5531.3|5535.1|5532.3|5534|5531.2|8
1611336470000|2021-01-22 17:27:50|5534.2|5531.4|5532.6|5529.8|5534.2|5531.4|5532.6|5529.8|3
1611336480000|2021-01-22 17:28:00|5532.7|5529.9|5532.1|5529.3|5533.2|5530.4|5532|5529.2|7
1611336490000|2021-01-22 17:28:10|5532.2|5529.4|5533.2|5530.4|5533.2|5530.4|5532.2|5529.4|4
1611336500000|2021-01-22 17:28:20|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|19
1611336510000|2021-01-22 17:28:30|5535.2|5532.4|5535|5532.2|5535.2|5532.4|5534.6|5531.8|32
1611336520000|2021-01-22 17:28:40|5534.2|5531.4|5534.6|5531.8|5535.1|5532.3|5534.2|5531.4|6
1611336530000|2021-01-22 17:28:50|5535.1|5532.3|5533.2|5530.4|5535.1|5532.3|5533.2|5530.4|7
1611336540000|2021-01-22 17:29:00|5533.6|5530.8|5533|5530.2|5534|5531.2|5533|5530.2|20
1611336550000|2021-01-22 17:29:10|5533.2|5530.4|5533.1|5530.3|5533.6|5530.8|5533.1|5530.3|4
1611336560000|2021-01-22 17:29:20|5533.2|5530.4|5533|5530.2|5533.6|5530.8|5533|5530.2|0
1611336570000|2021-01-22 17:29:30|5533.2|5530.4|5533.2|5530.4|5533.6|5530.8|5533|5530.2|30
1611336580000|2021-01-22 17:29:40|5533|5530.2|5533.1|5530.3|5533.6|5530.8|5533|5530.2|39
1611336590000|2021-01-22 17:29:50|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|0
1611336600000|2021-01-22 17:30:00|5534|5531.2|5532|5529.2|5534|5531.2|5532|5529.2|2
1611336610000|2021-01-22 17:30:10|5532.2|5529.4|5534|5531.2|5534.5|5531.7|5532.2|5529.4|9
1611336620000|2021-01-22 17:30:20|5534.2|5531.4|5534.1|5531.3|5534.2|5531.4|5534.1|5531.3|4
1611336630000|2021-01-22 17:30:30|5534|5531.2|5533.1|5530.3|5534|5531.2|5533|5530.2|2
1611336640000|2021-01-22 17:30:40|5533.2|5530.4|5533|5530.2|5533.6|5530.8|5532.7|5529.9|6
1611336650000|2021-01-22 17:30:50|5533.1|5530.3|5533.1|5530.3|5533.1|5530.3|5533|5530.2|6
1611336660000|2021-01-22 17:31:00|5534|5531.2|5534|5531.2|5534.1|5531.3|5533.7|5530.9|4
1611336670000|2021-01-22 17:31:10|5534.1|5531.3|5535|5532.2|5535.1|5532.3|5534.1|5531.3|11
1611336680000|2021-01-22 17:31:20|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|1
1611336690000|2021-01-22 17:31:30|5534.2|5531.4|5533.6|5530.8|5534.2|5531.4|5533.1|5530.3|14
1611336700000|2021-01-22 17:31:40|5533.1|5530.3|5532.2|5529.4|5533.6|5530.8|5531.2|5528.4|6
1611336710000|2021-01-22 17:31:50|5532.1|5529.3|5536.1|5533.3|5536.2|5533.4|5532.1|5529.3|1090
1611336720000|2021-01-22 17:32:00|5536.2|5533.4|5536.2|5533.4|5537.2|5534.4|5536.1|5533.3|37
1611336730000|2021-01-22 17:32:10|5535.6|5532.8|5532.2|5529.4|5535.6|5532.8|5532.1|5529.3|76
1611336740000|2021-01-22 17:32:20|5532.6|5529.8|5530.2|5527.4|5532.6|5529.8|5529.2|5526.4|122
1611336750000|2021-01-22 17:32:30|5530.6|5527.8|5530.2|5527.4|5530.6|5527.8|5530|5527.2|29
1611336760000|2021-01-22 17:32:40|5529.2|5526.4|5531.2|5528.4|5531.2|5528.4|5528.6|5525.8|103
1611336770000|2021-01-22 17:32:50|5532|5529.2|5534.6|5531.8|5535.2|5532.4|5532|5529.2|64
1611336780000|2021-01-22 17:33:00|5534.7|5531.9|5537|5534.2|5537|5534.2|5534.6|5531.8|74
1611336790000|2021-01-22 17:33:10|5536.2|5533.4|5537.2|5534.4|5537.2|5534.4|5536.2|5533.4|17
1611336800000|2021-01-22 17:33:20|5537.1|5534.3|5536.7|5533.9|5537.1|5534.3|5536.7|5533.9|0
1611336810000|2021-01-22 17:33:30|5536.8|5534|5536.6|5533.8|5537.1|5534.3|5536.2|5533.4|27
1611336820000|2021-01-22 17:33:40|5536.4|5533.6|5536.7|5533.9|5537.6|5534.8|5536.4|5533.6|6
1611336830000|2021-01-22 17:33:50|5536.6|5533.8|5537.2|5534.4|5537.2|5534.4|5534.7|5531.9|99
1611336840000|2021-01-22 17:34:00|5537.3|5534.5|5538.2|5535.4|5538.2|5535.4|5537.2|5534.4|67
1611336850000|2021-01-22 17:34:10|5538.3|5535.5|5538.7|5535.9|5540.2|5537.4|5538.2|5535.4|517
1611336860000|2021-01-22 17:34:20|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|5539.1|5536.3|1
1611336870000|2021-01-22 17:34:30|5539.6|5536.8|5538.2|5535.4|5539.6|5536.8|5538.1|5535.3|4
1611336880000|2021-01-22 17:34:40|5538.6|5535.8|5539.2|5536.4|5539.2|5536.4|5538.2|5535.4|14
1611336890000|2021-01-22 17:34:50|5539.6|5536.8|5539.2|5536.4|5540.2|5537.4|5539.2|5536.4|285
1611336900000|2021-01-22 17:35:00|5539.1|5536.3|5539.6|5536.8|5540|5537.2|5539.1|5536.3|28
1611336910000|2021-01-22 17:35:10|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|5539|5536.2|15
1611336920000|2021-01-22 17:35:20|5539.6|5536.8|5540.2|5537.4|5540.2|5537.4|5539.2|5536.4|11
1611336930000|2021-01-22 17:35:30|||||||||2
1611336940000|2021-01-22 17:35:40|5541.2|5538.4|5541.7|5538.9|5542.2|5539.4|5541.2|5538.4|11
1611336950000|2021-01-22 17:35:50|5542.2|5539.4|5542.2|5539.4|5543.2|5540.4|5542.1|5539.3|6
1611336960000|2021-01-22 17:36:00|5541.1|5538.3|5540.7|5537.9|5541.7|5538.9|5540.7|5537.9|9
1611336970000|2021-01-22 17:36:10|5541.2|5538.4|5541.6|5538.8|5541.7|5538.9|5541.2|5538.4|3
1611336980000|2021-01-22 17:36:20|5541.1|5538.3|5541.2|5538.4|5541.2|5538.4|5540.7|5537.9|4
1611336990000|2021-01-22 17:36:30|5540.2|5537.4|5541.2|5538.4|5541.2|5538.4|5540.1|5537.3|20
1611337000000|2021-01-22 17:36:40|5540.7|5537.9|5541.1|5538.3|5541.1|5538.3|5540.2|5537.4|77
1611337020000|2021-01-22 17:37:00|5540.1|5537.3|5540|5537.2|5540.1|5537.3|5540|5537.2|5
1611337030000|2021-01-22 17:37:10|5539.9|5537.1|5539.1|5536.3|5539.9|5537.1|5539|5536.2|11
1611337040000|2021-01-22 17:37:20|5538.6|5535.8|5538.7|5535.9|5539.1|5536.3|5538.3|5535.5|20
1611337050000|2021-01-22 17:37:30|5539.1|5536.3|5539.6|5536.8|5540.2|5537.4|5539.1|5536.3|1
1611337060000|2021-01-22 17:37:40|5539.7|5536.9|5540.2|5537.4|5540.2|5537.4|5539.6|5536.8|7
1611337070000|2021-01-22 17:37:50|5539.2|5536.4|5538.6|5535.8|5539.2|5536.4|5538.6|5535.8|8
1611337080000|2021-01-22 17:38:00|5539|5536.2|5538.2|5535.4|5539.1|5536.3|5538.2|5535.4|7
1611337090000|2021-01-22 17:38:10|5538.1|5535.3|5537.7|5534.9|5538.7|5535.9|5537.3|5534.5|12
1611337100000|2021-01-22 17:38:20|5537.6|5534.8|5536.2|5533.4|5537.6|5534.8|5536.2|5533.4|3
1611337110000|2021-01-22 17:38:30|5536.7|5533.9|5537.7|5534.9|5537.7|5534.9|5536.2|5533.4|9
1611337120000|2021-01-22 17:38:40|5537.6|5534.8|5537.2|5534.4|5537.7|5534.9|5537.1|5534.3|9
1611337130000|2021-01-22 17:38:50|5537.1|5534.3|5537.2|5534.4|5537.2|5534.4|5537.1|5534.3|4
1611337140000|2021-01-22 17:39:00|5537.6|5534.8|5537|5534.2|5537.6|5534.8|5537|5534.2|2
1611337150000|2021-01-22 17:39:10|5535.4|5532.6|5536.2|5533.4|5536.2|5533.4|5534.2|5531.4|141
1611337160000|2021-01-22 17:39:20|5535.7|5532.9|5535.6|5532.8|5536.2|5533.4|5535.6|5532.8|3
1611337170000|2021-01-22 17:39:30|5535.2|5532.4|5535.2|5532.4|5535.7|5532.9|5534.2|5531.4|49
1611337180000|2021-01-22 17:39:40|5535.6|5532.8|5536.2|5533.4|5536.2|5533.4|5535.6|5532.8|5
1611337190000|2021-01-22 17:39:50|5536.4|5533.6|5537.1|5534.3|5537.2|5534.4|5536.4|5533.6|31
1611337200000|2021-01-22 17:40:00|5537|5534.2|5537.1|5534.3|5537.2|5534.4|5534.2|5531.4|94
1611337210000|2021-01-22 17:40:10|5536.2|5533.4|5536.2|5533.4|5536.7|5533.9|5536.2|5533.4|0
1611337220000|2021-01-22 17:40:20|5536.3|5533.5|5537.2|5534.4|5537.2|5534.4|5536.3|5533.5|12
1611337230000|2021-01-22 17:40:30|||||||||3
1611337240000|2021-01-22 17:40:40|5538.1|5535.3|5537.7|5534.9|5538.2|5535.4|5537.2|5534.4|12
1611337250000|2021-01-22 17:40:50|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|5537.7|5534.9|16
1611337260000|2021-01-22 17:41:00|||||||||11
1611337270000|2021-01-22 17:41:10|5538.4|5535.6|5541|5538.2|5541.2|5538.4|5538.4|5535.6|39
1611337280000|2021-01-22 17:41:20|5540.2|5537.4|5541.2|5538.4|5541.2|5538.4|5540.2|5537.4|40
1611337290000|2021-01-22 17:41:30|5541.3|5538.5|5542.2|5539.4|5542.2|5539.4|5541.3|5538.5|9
1611337300000|2021-01-22 17:41:40|5542.1|5539.3|5542.1|5539.3|5542.2|5539.4|5541.6|5538.8|12
1611337310000|2021-01-22 17:41:50|5542.2|5539.4|5543.2|5540.4|5543.2|5540.4|5542.2|5539.4|10
1611337320000|2021-01-22 17:42:00|5542.7|5539.9|5542.6|5539.8|5543.1|5540.3|5542.2|5539.4|26
1611337330000|2021-01-22 17:42:10|5542.2|5539.4|5543.2|5540.4|5543.2|5540.4|5542.2|5539.4|8
1611337340000|2021-01-22 17:42:20|5543.1|5540.3|5542.6|5539.8|5543.2|5540.4|5542.2|5539.4|24
1611337350000|2021-01-22 17:42:30|5542.2|5539.4|5541.2|5538.4|5542.2|5539.4|5541.2|5538.4|9
1611337360000|2021-01-22 17:42:40|5541.7|5538.9|5542.2|5539.4|5542.2|5539.4|5541.7|5538.9|54
1611337370000|2021-01-22 17:42:50|5543|5540.2|5543.1|5540.3|5543.1|5540.3|5543|5540.2|10
1611337380000|2021-01-22 17:43:00|5542.2|5539.4|5541.1|5538.3|5542.2|5539.4|5540.6|5537.8|17
1611337390000|2021-01-22 17:43:10|5541.2|5538.4|5541.6|5538.8|5541.6|5538.8|5541.2|5538.4|11
1611337400000|2021-01-22 17:43:20|||||||||11
1611337410000|2021-01-22 17:43:30|5541.2|5538.4|5541.6|5538.8|5541.6|5538.8|5541.2|5538.4|10
1611337420000|2021-01-22 17:43:40|5542.1|5539.3|5542.6|5539.8|5542.6|5539.8|5542.1|5539.3|11
1611337430000|2021-01-22 17:43:50|5542.2|5539.4|5542.2|5539.4|5542.2|5539.4|5542.2|5539.4|9
1611337440000|2021-01-22 17:44:00|5542|5539.2|5541.7|5538.9|5542|5539.2|5541|5538.2|22
1611337450000|2021-01-22 17:44:10|5541.6|5538.8|5540.2|5537.4|5541.6|5538.8|5540.1|5537.3|9
1611337460000|2021-01-22 17:44:20|5540.1|5537.3|5540.1|5537.3|5540.2|5537.4|5540.1|5537.3|8
1611337470000|2021-01-22 17:44:30|5540|5537.2|5539.1|5536.3|5540|5537.2|5538.1|5535.3|8
1611337480000|2021-01-22 17:44:40|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|5538.2|5535.4|8
1611337490000|2021-01-22 17:44:50|5540.1|5537.3|5539.6|5536.8|5540.1|5537.3|5539.6|5536.8|8
1611337500000|2021-01-22 17:45:00|5539.2|5536.4|5540|5537.2|5540|5537.2|5539.2|5536.4|6
1611337510000|2021-01-22 17:45:10|5539.2|5536.4|5540.2|5537.4|5540.2|5537.4|5539.2|5536.4|3
1611337520000|2021-01-22 17:45:20|5539.7|5536.9|5540.2|5537.4|5540.2|5537.4|5539.2|5536.4|4
1611337530000|2021-01-22 17:45:30|5539.2|5536.4|5540.1|5537.3|5540.1|5537.3|5539.2|5536.4|11
1611337540000|2021-01-22 17:45:40|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|83
1611337550000|2021-01-22 17:45:50|5539.3|5536.5|5539.2|5536.4|5539.7|5536.9|5539.2|5536.4|3
1611337560000|2021-01-22 17:46:00|5540.2|5537.4|5539.2|5536.4|5540.2|5537.4|5539.2|5536.4|81
1611337570000|2021-01-22 17:46:10|5539.3|5536.5|5539.6|5536.8|5539.7|5536.9|5539.3|5536.5|3
1611337580000|2021-01-22 17:46:20|5539.1|5536.3|5538.8|5536|5539.1|5536.3|5537.2|5534.4|115
1611337590000|2021-01-22 17:46:30|5538.7|5535.9|5538.4|5535.6|5538.8|5536|5538.3|5535.5|8
1611337600000|2021-01-22 17:46:40|5539.2|5536.4|5539.3|5536.5|5539.8|5537|5538.8|5536|8
1611337610000|2021-01-22 17:46:50|5539.2|5536.4|5538.2|5535.4|5539.2|5536.4|5538.2|5535.4|19
1611337620000|2021-01-22 17:47:00|5538.3|5535.5|5538.2|5535.4|5538.3|5535.5|5538.2|5535.4|1
1611337630000|2021-01-22 17:47:10|5537.2|5534.4|5538.2|5535.4|5538.3|5535.5|5536.8|5534|14
1611337640000|2021-01-22 17:47:20|5537.8|5535|5537.8|5535|5537.8|5535|5537.8|5535|2
1611337650000|2021-01-22 17:47:30|5537.4|5534.6|5536.3|5533.5|5537.4|5534.6|5536.2|5533.4|67
1611337660000|2021-01-22 17:47:40|5536.2|5533.4|5536.4|5533.6|5536.4|5533.6|5536.2|5533.4|9
1611337670000|2021-01-22 17:47:50|5536.8|5534|5536.8|5534|5536.8|5534|5536.8|5534|1
1611337680000|2021-01-22 17:48:00|5537.2|5534.4|5538.8|5536|5538.8|5536|5537.2|5534.4|33
1611337690000|2021-01-22 17:48:10|5538.7|5535.9|5538.8|5536|5539.3|5536.5|5538.3|5535.5|10
1611337700000|2021-01-22 17:48:20|5538.4|5535.6|5538.3|5535.5|5538.4|5535.6|5538.2|5535.4|12
1611337710000|2021-01-22 17:48:30|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|5
1611337720000|2021-01-22 17:48:40|5537.4|5534.6|5537.2|5534.4|5537.4|5534.6|5537.2|5534.4|16
1611337730000|2021-01-22 17:48:50|5536.8|5534|5536.3|5533.5|5536.8|5534|5536.2|5533.4|18
1611337740000|2021-01-22 17:49:00|5536.2|5533.4|5536.8|5534|5536.8|5534|5536.2|5533.4|12
1611337750000|2021-01-22 17:49:10|5536.4|5533.6|5536.4|5533.6|5536.4|5533.6|5536.4|5533.6|9
1611337760000|2021-01-22 17:49:20|5536.3|5533.5|5536.8|5534|5536.8|5534|5536.3|5533.5|6
1611337770000|2021-01-22 17:49:30|5536.4|5533.6|5536.8|5534|5536.8|5534|5536.3|5533.5|7
1611337780000|2021-01-22 17:49:40|5536.3|5533.5|5537.8|5535|5537.8|5535|5536.3|5533.5|58
1611337790000|2021-01-22 17:49:50|5537.4|5534.6|5537.4|5534.6|5537.4|5534.6|5537.4|5534.6|60
1611337800000|2021-01-22 17:50:00|5537.8|5535|5537.3|5534.5|5537.8|5535|5537.3|5534.5|7
1611337810000|2021-01-22 17:50:10|5537.2|5534.4|5537.4|5534.6|5537.4|5534.6|5537.2|5534.4|5
1611337820000|2021-01-22 17:50:20|||||||||2
1611337830000|2021-01-22 17:50:30|5537.3|5534.5|5538.4|5535.6|5538.4|5535.6|5537.3|5534.5|17
1611337840000|2021-01-22 17:50:40|5538.3|5535.5|5538.4|5535.6|5538.4|5535.6|5538.3|5535.5|8
1611337850000|2021-01-22 17:50:50|5538.3|5535.5|5537.3|5534.5|5538.4|5535.6|5537.2|5534.4|28
1611337860000|2021-01-22 17:51:00|5537.4|5534.6|5537.4|5534.6|5537.4|5534.6|5536.8|5534|18
1611337870000|2021-01-22 17:51:10|5537.3|5534.5|5537.4|5534.6|5537.4|5534.6|5536.8|5534|13
1611337880000|2021-01-22 17:51:20|5537.2|5534.4|5536.4|5533.6|5537.3|5534.5|5536.4|5533.6|18
1611337890000|2021-01-22 17:51:30|5536.3|5533.5|5535.4|5532.6|5536.3|5533.5|5535.3|5532.5|15
1611337900000|2021-01-22 17:51:40|5535.2|5532.4|5535.8|5533|5536.3|5533.5|5535.2|5532.4|21
1611337910000|2021-01-22 17:51:50|5535.4|5532.6|5536.4|5533.6|5536.4|5533.6|5535.3|5532.5|27
1611337920000|2021-01-22 17:52:00|5536.2|5533.4|5536.4|5533.6|5536.4|5533.6|5535.8|5533|29
1611337930000|2021-01-22 17:52:10|5535.8|5533|5537.4|5534.6|5537.4|5534.6|5535.4|5532.6|20
1611337940000|2021-01-22 17:52:20|5537.3|5534.5|5536.8|5534|5537.3|5534.5|5536.8|5534|18
1611337950000|2021-01-22 17:52:30|5536.4|5533.6|5536.8|5534|5536.9|5534.1|5536.4|5533.6|15
1611337960000|2021-01-22 17:52:40|5536.4|5533.6|5535.9|5533.1|5537.3|5534.5|5535.2|5532.4|80
1611337970000|2021-01-22 17:52:50|5535.8|5533|5535.4|5532.6|5536.4|5533.6|5535.4|5532.6|40
1611337980000|2021-01-22 17:53:00|5536.4|5533.6|5536.4|5533.6|5537.4|5534.6|5536.4|5533.6|110
1611337990000|2021-01-22 17:53:10|||||||||16
1611338000000|2021-01-22 17:53:20|5535.9|5533.1|5535.8|5533|5535.9|5533.1|5535.4|5532.6|16
1611338010000|2021-01-22 17:53:30|5535.4|5532.6|5535.8|5533|5535.9|5533.1|5535.4|5532.6|23
1611338020000|2021-01-22 17:53:40|5534.4|5531.6|5534.4|5531.6|5535.4|5532.6|5534.4|5531.6|35
1611338030000|2021-01-22 17:53:50|5532.4|5529.6|5535.8|5533|5535.8|5533|5532.4|5529.6|194
1611338040000|2021-01-22 17:54:00|5535.2|5532.4|5535.4|5532.6|5535.4|5532.6|5533.8|5531|39
1611338050000|2021-01-22 17:54:10|5535.2|5532.4|5535.4|5532.6|5535.4|5532.6|5534.8|5532|27
1611338060000|2021-01-22 17:54:20|5534.8|5532|5534.9|5532.1|5535.4|5532.6|5534.8|5532|54
1611338070000|2021-01-22 17:54:30|5534.8|5532|5534.9|5532.1|5534.9|5532.1|5533.4|5530.6|35
1611338080000|2021-01-22 17:54:40|5534.8|5532|5535.4|5532.6|5535.4|5532.6|5534.4|5531.6|13
1611338090000|2021-01-22 17:54:50|5535.2|5532.4|5536.3|5533.5|5536.4|5533.6|5534.8|5532|302
1611338100000|2021-01-22 17:55:00|5536.4|5533.6|5538.4|5535.6|5538.8|5536|5536.4|5533.6|62
1611338110000|2021-01-22 17:55:10|5538.8|5536|5538.3|5535.5|5539.3|5536.5|5538.3|5535.5|40
1611338120000|2021-01-22 17:55:20|5538.4|5535.6|5538.4|5535.6|5538.4|5535.6|5538.3|5535.5|5
1611338130000|2021-01-22 17:55:30|5538.3|5535.5|5537.2|5534.4|5538.4|5535.6|5537.2|5534.4|7
1611338140000|2021-01-22 17:55:40|5537.3|5534.5|5536.2|5533.4|5537.4|5534.6|5536.2|5533.4|27
1611338150000|2021-01-22 17:55:50|5536.4|5533.6|5536.4|5533.6|5536.4|5533.6|5536.4|5533.6|3
1611338160000|2021-01-22 17:56:00|5536.8|5534|5537.3|5534.5|5537.4|5534.6|5536.8|5534|1
1611338170000|2021-01-22 17:56:10|5537.2|5534.4|5537.2|5534.4|5537.4|5534.6|5537.2|5534.4|39
1611338180000|2021-01-22 17:56:20|5536.2|5533.4|5538.3|5535.5|5538.3|5535.5|5536.2|5533.4|19
1611338190000|2021-01-22 17:56:30|5538.2|5535.4|5538.2|5535.4|5538.3|5535.5|5538.2|5535.4|1
1611338200000|2021-01-22 17:56:40|5538.7|5535.9|5538.2|5535.4|5538.8|5536|5538.2|5535.4|6
1611338210000|2021-01-22 17:56:50|5538.3|5535.5|5539.2|5536.4|5539.3|5536.5|5538.2|5535.4|6
1611338220000|2021-01-22 17:57:00|5538.7|5535.9|5540.6|5537.8|5541.2|5538.4|5538.7|5535.9|8
1611338230000|2021-01-22 17:57:10|5540.2|5537.4|5540.3|5537.5|5540.8|5538|5540.2|5537.4|31
1611338240000|2021-01-22 17:57:20|5540.2|5537.4|5540.2|5537.4|5540.7|5537.9|5540.2|5537.4|17
1611338250000|2021-01-22 17:57:30|5540.3|5537.5|5538.2|5535.4|5540.3|5537.5|5538.2|5535.4|60
1611338260000|2021-01-22 17:57:40|5538.3|5535.5|5539.2|5536.4|5539.2|5536.4|5538.2|5535.4|4
1611338270000|2021-01-22 17:57:50|||||||||1
1611338280000|2021-01-22 17:58:00|5539.3|5536.5|5538.2|5535.4|5539.3|5536.5|5538.2|5535.4|9
1611338290000|2021-01-22 17:58:10|5538|5535.2|5536.3|5533.5|5538|5535.2|5536.2|5533.4|1
1611338300000|2021-01-22 17:58:20|5536.2|5533.4|5535.7|5532.9|5537.1|5534.3|5535.2|5532.4|2
1611338310000|2021-01-22 17:58:30|5535.2|5532.4|5536.2|5533.4|5536.3|5533.5|5535.2|5532.4|11
1611338320000|2021-01-22 17:58:40|5535.8|5533|5537.2|5534.4|5537.2|5534.4|5535.8|5533|7
1611338330000|2021-01-22 17:58:50|5537.4|5534.6|5537.7|5534.9|5537.8|5535|5537.4|5534.6|12
1611338340000|2021-01-22 17:59:00|5537.2|5534.4|5536.2|5533.4|5537.2|5534.4|5536.2|5533.4|0
1611338350000|2021-01-22 17:59:10|5535.8|5533|5535.8|5533|5535.8|5533|5535.2|5532.4|5
1611338360000|2021-01-22 17:59:20|5536.4|5533.6|5535.8|5533|5536.4|5533.6|5535.8|5533|9
1611338370000|2021-01-22 17:59:30|5536.2|5533.4|5535.4|5532.6|5536.2|5533.4|5534.8|5532|4
1611338380000|2021-01-22 17:59:40|5535.8|5533|5534.8|5532|5535.8|5533|5534.7|5531.9|5
1611338390000|2021-01-22 17:59:50|5535.3|5532.5|5536.8|5534|5536.8|5534|5535.3|5532.5|1
1611338400000|2021-01-22 18:00:00|5536.7|5533.9|5535.6|5532.8|5536.7|5533.9|5535.3|5532.5|63
1611338410000|2021-01-22 18:00:10|5535.2|5532.4|5536.8|5534|5536.8|5534|5535.2|5532.4|13
1611338420000|2021-01-22 18:00:20|5537.2|5534.4|5538.3|5535.5|5539.3|5536.5|5537.2|5534.4|20
1611338430000|2021-01-22 18:00:30|5538.2|5535.4|5538.2|5535.4|5538.3|5535.5|5538.2|5535.4|1
1611338440000|2021-01-22 18:00:40|5537.4|5534.6|5537.8|5535|5537.8|5535|5537.4|5534.6|1
1611338450000|2021-01-22 18:00:50|5537.4|5534.6|5535.8|5533|5537.4|5534.6|5535.8|5533|18
1611338460000|2021-01-22 18:01:00|5535.4|5532.6|5535.4|5532.6|5535.4|5532.6|5535.2|5532.4|3
1611338470000|2021-01-22 18:01:10|5535.3|5532.5|5534.8|5532|5535.3|5532.5|5534.8|5532|0
1611338480000|2021-01-22 18:01:20|5534.2|5531.4|5529.4|5526.6|5534.2|5531.4|5529.2|5526.4|122
1611338490000|2021-01-22 18:01:30|5529.3|5526.5|5530.2|5527.4|5530.3|5527.5|5529.3|5526.5|26
1611338500000|2021-01-22 18:01:40|5530.3|5527.5|5531.4|5528.6|5531.4|5528.6|5530.3|5527.5|3
1611338510000|2021-01-22 18:01:50|5532.2|5529.4|5532.3|5529.5|5532.4|5529.6|5532.2|5529.4|15
1611338520000|2021-01-22 18:02:00|5532.2|5529.4|5532.2|5529.4|5532.2|5529.4|5531.2|5528.4|13
1611338530000|2021-01-22 18:02:10|5531.7|5528.9|5531.2|5528.4|5531.8|5529|5531.2|5528.4|2
1611338540000|2021-01-22 18:02:20|5531.1|5528.3|5529.3|5526.5|5531.1|5528.3|5529.2|5526.4|19
1611338550000|2021-01-22 18:02:30|5529.2|5526.4|5528.2|5525.4|5529.3|5526.5|5528.2|5525.4|29
1611338560000|2021-01-22 18:02:40|5528.3|5525.5|5527.2|5524.4|5528.3|5525.5|5526.8|5524|29
1611338570000|2021-01-22 18:02:50|5526.8|5524|5525.3|5522.5|5526.8|5524|5524.8|5522|41
1611338580000|2021-01-22 18:03:00|5525.2|5522.4|5523.8|5521|5525.2|5522.4|5523.4|5520.6|29
1611338590000|2021-01-22 18:03:10|5523.4|5520.6|5522.8|5520|5523.8|5521|5522.8|5520|96
1611338600000|2021-01-22 18:03:20|5523.2|5520.4|5526.2|5523.4|5526.4|5523.6|5522.2|5519.4|123
1611338610000|2021-01-22 18:03:30|5526.4|5523.6|5528.4|5525.6|5528.4|5525.6|5526.2|5523.4|28
1611338620000|2021-01-22 18:03:40|5529.2|5526.4|5528.4|5525.6|5529.4|5526.6|5527.9|5525.1|48
1611338630000|2021-01-22 18:03:50|5527.4|5524.6|5527.4|5524.6|5527.4|5524.6|5527.4|5524.6|0
1611338640000|2021-01-22 18:04:00|5527.8|5525|5527.8|5525|5528.2|5525.4|5527.2|5524.4|6
1611338650000|2021-01-22 18:04:10|5527.9|5525.1|5531.4|5528.6|5531.4|5528.6|5527.9|5525.1|97
1611338660000|2021-01-22 18:04:20|5532.2|5529.4|5531.4|5528.6|5532.4|5529.6|5531.4|5528.6|16
1611338670000|2021-01-22 18:04:30|5531.3|5528.5|5530.4|5527.6|5531.4|5528.6|5530.4|5527.6|11
1611338680000|2021-01-22 18:04:40|5531.4|5528.6|5531.3|5528.5|5531.4|5528.6|5531.3|5528.5|13
1611338690000|2021-01-22 18:04:50|5530.8|5528|5529.8|5527|5530.8|5528|5529.8|5527|3
1611338700000|2021-01-22 18:05:00|5530.2|5527.4|5532.3|5529.5|5532.4|5529.6|5529.9|5527.1|13
1611338710000|2021-01-22 18:05:10|5531.8|5529|5531.8|5529|5532.4|5529.6|5531.8|5529|0
1611338720000|2021-01-22 18:05:20|5531.4|5528.6|5531.3|5528.5|5531.4|5528.6|5531.2|5528.4|13
1611338730000|2021-01-22 18:05:30|5531.4|5528.6|5531.8|5529|5532.3|5529.5|5531.2|5528.4|21
1611338740000|2021-01-22 18:05:40|5531.9|5529.1|5531.4|5528.6|5532.4|5529.6|5531.3|5528.5|15
1611338750000|2021-01-22 18:05:50|5532.3|5529.5|5534.2|5531.4|5534.4|5531.6|5531.8|5529|26
1611338760000|2021-01-22 18:06:00|5533.8|5531|5534.2|5531.4|5534.2|5531.4|5533.8|5531|20
1611338770000|2021-01-22 18:06:10|5533.8|5531|5533.7|5530.9|5534.2|5531.4|5533.3|5530.5|10
1611338780000|2021-01-22 18:06:20|5533.8|5531|5535.4|5532.6|5535.4|5532.6|5533.8|5531|14
1611338790000|2021-01-22 18:06:30|5535.9|5533.1|5537.2|5534.4|5537.2|5534.4|5535.9|5533.1|33
1611338800000|2021-01-22 18:06:40|5537.3|5534.5|5537.1|5534.3|5537.3|5534.5|5537.1|5534.3|17
1611338810000|2021-01-22 18:06:50|5536.2|5533.4|5535.8|5533|5537.2|5534.4|5535.8|5533|40
1611338820000|2021-01-22 18:07:00|5535.9|5533.1|5535.2|5532.4|5536.2|5533.4|5534.2|5531.4|12
1611338830000|2021-01-22 18:07:10|5535.4|5532.6|5536.3|5533.5|5536.3|5533.5|5535.4|5532.6|18
1611338840000|2021-01-22 18:07:20|5536.4|5533.6|5537.4|5534.6|5537.4|5534.6|5536.3|5533.5|22
1611338850000|2021-01-22 18:07:30|5537.8|5535|5537.2|5534.4|5537.8|5535|5537.2|5534.4|28
1611338860000|2021-01-22 18:07:40|||||||||7
1611338870000|2021-01-22 18:07:50|5537.3|5534.5|5536.4|5533.6|5537.4|5534.6|5536.3|5533.5|20
1611338880000|2021-01-22 18:08:00|5537.2|5534.4|5537.8|5535|5537.8|5535|5537.2|5534.4|11
1611338890000|2021-01-22 18:08:10|5538.2|5535.4|5537.2|5534.4|5538.2|5535.4|5537.2|5534.4|20
1611338900000|2021-01-22 18:08:20|5537.3|5534.5|5537.2|5534.4|5537.3|5534.5|5536.8|5534|12
1611338910000|2021-01-22 18:08:30|5537.3|5534.5|5536.2|5533.4|5537.3|5534.5|5536.2|5533.4|22
1611338920000|2021-01-22 18:08:40|5536.3|5533.5|5538.2|5535.4|5538.2|5535.4|5536.2|5533.4|1703
1611338930000|2021-01-22 18:08:50|5537.8|5535|5537.8|5535|5537.8|5535|5537.8|5535|7
1611338940000|2021-01-22 18:09:00|5537.4|5534.6|5537.4|5534.6|5537.4|5534.6|5537.2|5534.4|19
1611338950000|2021-01-22 18:09:10|5538.2|5535.4|5537.4|5534.6|5538.2|5535.4|5537.4|5534.6|4
1611338960000|2021-01-22 18:09:20|5537.8|5535|5537.2|5534.4|5537.8|5535|5537.2|5534.4|3
1611338970000|2021-01-22 18:09:30|5538.2|5535.4|5537.2|5534.4|5538.2|5535.4|5537.2|5534.4|11
1611338980000|2021-01-22 18:09:40|5537.3|5534.5|5536.4|5533.6|5537.3|5534.5|5536.4|5533.6|3
1611338990000|2021-01-22 18:09:50|5535.4|5532.6|5534.8|5532|5535.4|5532.6|5534.8|5532|15
1611339000000|2021-01-22 18:10:00|5535.2|5532.4|5533.3|5530.5|5535.4|5532.6|5533.2|5530.4|16
1611339010000|2021-01-22 18:10:10|5533.4|5530.6|5533.2|5530.4|5533.8|5531|5533.2|5530.4|86
1611339020000|2021-01-22 18:10:20|5532.3|5529.5|5532.4|5529.6|5532.4|5529.6|5532.3|5529.5|0
1611339030000|2021-01-22 18:10:30|5532.9|5530.1|5534.4|5531.6|5534.4|5531.6|5532.9|5530.1|4
1611339040000|2021-01-22 18:10:40|5535.2|5532.4|5536.4|5533.6|5536.4|5533.6|5534.4|5531.6|53
1611339050000|2021-01-22 18:10:50|5535.9|5533.1|5535.9|5533.1|5535.9|5533.1|5535.9|5533.1|9
1611339060000|2021-01-22 18:11:00|5536.4|5533.6|5534.4|5531.6|5537.3|5534.5|5534.4|5531.6|18
1611339070000|2021-01-22 18:11:10|||||||||9
1611339080000|2021-01-22 18:11:20|5534.5|5531.7|5535.9|5533.1|5535.9|5533.1|5534.5|5531.7|1
1611339090000|2021-01-22 18:11:30|5535.4|5532.6|5531.4|5528.6|5535.4|5532.6|5531.4|5528.6|510
1611339100000|2021-01-22 18:11:40|5531.8|5529|5531.8|5529|5531.8|5529|5531.8|5529|1
1611339110000|2021-01-22 18:11:50|5531.4|5528.6|5531.4|5528.6|5531.4|5528.6|5531.4|5528.6|18
1611339120000|2021-01-22 18:12:00|5532.4|5529.6|5532.8|5530|5533.3|5530.5|5532.4|5529.6|27
1611339130000|2021-01-22 18:12:10|5532.4|5529.6|5531.8|5529|5532.4|5529.6|5531.4|5528.6|34
1611339140000|2021-01-22 18:12:20|5531.4|5528.6|5530.8|5528|5531.8|5529|5530.4|5527.6|62
1611339150000|2021-01-22 18:12:30|5530.4|5527.6|5530.4|5527.6|5530.4|5527.6|5530.4|5527.6|58
1611339160000|2021-01-22 18:12:40|5530.8|5528|5530.4|5527.6|5530.8|5528|5528.4|5525.6|65
1611339170000|2021-01-22 18:12:50|||||||||12
1611339190000|2021-01-22 18:13:10|5531.4|5528.6|5531.4|5528.6|5531.4|5528.6|5530.4|5527.6|525
1611339200000|2021-01-22 18:13:20|5530.9|5528.1|5530.8|5528|5531.4|5528.6|5530.8|5528|1
1611339210000|2021-01-22 18:13:30|5530.4|5527.6|5530.8|5528|5531.4|5528.6|5530.4|5527.6|0
1611339220000|2021-01-22 18:13:40|5530.9|5528.1|5531.4|5528.6|5531.4|5528.6|5530.4|5527.6|146
1611339230000|2021-01-22 18:13:50|5530.9|5528.1|5530.5|5527.7|5530.9|5528.1|5530.4|5527.6|8
1611339240000|2021-01-22 18:14:00|5531.4|5528.6|5530.4|5527.6|5531.4|5528.6|5529.5|5526.7|10
1611339250000|2021-01-22 18:14:10|5530.5|5527.7|5530.5|5527.7|5531.4|5528.6|5530.4|5527.6|1
1611339260000|2021-01-22 18:14:20|5530.4|5527.6|5529.5|5526.7|5530.4|5527.6|5529.5|5526.7|9
1611339270000|2021-01-22 18:14:30|5530.4|5527.6|5530.5|5527.7|5530.5|5527.7|5530.4|5527.6|4
1611339280000|2021-01-22 18:14:40|5530.4|5527.6|5530.4|5527.6|5530.5|5527.7|5530.4|5527.6|2
1611339290000|2021-01-22 18:14:50|5530.5|5527.7|5530.4|5527.6|5530.5|5527.7|5529.5|5526.7|16
1611339300000|2021-01-22 18:15:00|5530.5|5527.7|5535.4|5532.6|5535.4|5532.6|5530.5|5527.7|169
1611339310000|2021-01-22 18:15:10|5535.5|5532.7|5533.4|5530.6|5537.4|5534.6|5532.8|5530|564
1611339320000|2021-01-22 18:15:20|5533.3|5530.5|5531.2|5528.4|5533.3|5530.5|5531.2|5528.4|10
1611339330000|2021-01-22 18:15:30|5533.3|5530.5|5533.9|5531.1|5533.9|5531.1|5533.3|5530.5|12
1611339340000|2021-01-22 18:15:40|5534.3|5531.5|5534.3|5531.5|5534.3|5531.5|5534.3|5531.5|11
1611339350000|2021-01-22 18:15:50|5533.8|5531|5533.3|5530.5|5533.8|5531|5533.3|5530.5|4
1611339360000|2021-01-22 18:16:00|5532.8|5530|5532.8|5530|5532.8|5530|5532.8|5530|3
1611339370000|2021-01-22 18:16:10|5532.3|5529.5|5532.9|5530.1|5533.4|5530.6|5532.3|5529.5|23
1611339380000|2021-01-22 18:16:20|5533.9|5531.1|5534.3|5531.5|5534.4|5531.6|5533.9|5531.1|23
1611339390000|2021-01-22 18:16:30|5534.9|5532.1|5534.8|5532|5535.3|5532.5|5534.8|5532|22
1611339400000|2021-01-22 18:16:40|5534.9|5532.1|5535.3|5532.5|5535.3|5532.5|5534.9|5532.1|4
1611339410000|2021-01-22 18:16:50|5534.9|5532.1|5534.3|5531.5|5534.9|5532.1|5534.3|5531.5|2
1611339420000|2021-01-22 18:17:00|5533.5|5530.7|5532.4|5529.6|5534.3|5531.5|5532.3|5529.5|35
1611339430000|2021-01-22 18:17:10|5532.3|5529.5|5532.3|5529.5|5532.4|5529.6|5532.3|5529.5|9
1611339440000|2021-01-22 18:17:20|5531.4|5528.6|5532.3|5529.5|5532.3|5529.5|5531.3|5528.5|7
1611339450000|2021-01-22 18:17:30|5532.8|5530|5532.3|5529.5|5532.9|5530.1|5532.3|5529.5|15
1611339460000|2021-01-22 18:17:40|5532.4|5529.6|5532.3|5529.5|5532.9|5530.1|5532.3|5529.5|0
1611339470000|2021-01-22 18:17:50|5532.4|5529.6|5532.9|5530.1|5533.3|5530.5|5532.4|5529.6|0
1611339480000|2021-01-22 18:18:00|5533.3|5530.5|5533.3|5530.5|5533.9|5531.1|5533.3|5530.5|1
1611339490000|2021-01-22 18:18:10|5533.4|5530.6|5533.3|5530.5|5533.9|5531.1|5533.3|5530.5|0
1611339500000|2021-01-22 18:18:20|5533.8|5531|5533.3|5530.5|5534.3|5531.5|5533.3|5530.5|27
1611339510000|2021-01-22 18:18:30|5532.4|5529.6|5532.3|5529.5|5532.4|5529.6|5532.3|5529.5|16
1611339520000|2021-01-22 18:18:40|5532.5|5529.7|5532.3|5529.5|5533.3|5530.5|5532.3|5529.5|1
1611339530000|2021-01-22 18:18:50|5532.8|5530|5533.4|5530.6|5533.4|5530.6|5532.8|5530|15
1611339540000|2021-01-22 18:19:00|5533.8|5531|5534.2|5531.4|5534.3|5531.5|5532.3|5529.5|19
1611339550000|2021-01-22 18:19:10|5534.3|5531.5|5535.3|5532.5|5535.3|5532.5|5534.3|5531.5|11
1611339560000|2021-01-22 18:19:20|5535.8|5533|5535.9|5533.1|5536.4|5533.6|5535.3|5532.5|8
1611339570000|2021-01-22 18:19:30|5536.3|5533.5|5536.8|5534|5536.8|5534|5536.3|5533.5|2
1611339580000|2021-01-22 18:19:40|5537.3|5534.5|5537.3|5534.5|5537.3|5534.5|5536.3|5533.5|6
1611339590000|2021-01-22 18:19:50|5536.8|5534|5536.9|5534.1|5536.9|5534.1|5536.8|5534|17
1611339600000|2021-01-22 18:20:00|5537.3|5534.5|5535.8|5533|5537.3|5534.5|5535.5|5532.7|14
1611339610000|2021-01-22 18:20:10|5536.3|5533.5|5536.9|5534.1|5537.3|5534.5|5536.3|5533.5|19
1611339630000|2021-01-22 18:20:30|5537.3|5534.5|5537.3|5534.5|5537.3|5534.5|5537.3|5534.5|10
1611339640000|2021-01-22 18:20:40|5536.8|5534|5536.8|5534|5537.3|5534.5|5536.3|5533.5|18
1611339650000|2021-01-22 18:20:50|5536.9|5534.1|5537.3|5534.5|5537.3|5534.5|5536.8|5534|1
1611339660000|2021-01-22 18:21:00|5537.2|5534.4|5535.3|5532.5|5537.2|5534.4|5535.3|5532.5|0
1611339670000|2021-01-22 18:21:10|5535.8|5533|5536.9|5534.1|5536.9|5534.1|5535.3|5532.5|5
1611339680000|2021-01-22 18:21:20|5536.8|5534|5537.3|5534.5|5537.3|5534.5|5536.3|5533.5|3
1611339690000|2021-01-22 18:21:30|5537.8|5535|5537.8|5535|5537.8|5535|5537.3|5534.5|21
1611339700000|2021-01-22 18:21:40|5537.3|5534.5|5537.3|5534.5|5537.8|5535|5537.3|5534.5|0
1611339710000|2021-01-22 18:21:50|5537.4|5534.6|5537.4|5534.6|5537.8|5535|5537.3|5534.5|2
1611339720000|2021-01-22 18:22:00|5537.8|5535|5538.3|5535.5|5538.3|5535.5|5537.8|5535|1
1611339730000|2021-01-22 18:22:10|5538.9|5536.1|5538.9|5536.1|5538.9|5536.1|5538.9|5536.1|8
1611339740000|2021-01-22 18:22:20|5538.8|5536|5539.3|5536.5|5539.3|5536.5|5537.5|5534.7|3
1611339750000|2021-01-22 18:22:30|5539.5|5536.7|5539.8|5537|5540.3|5537.5|5539.5|5536.7|5
1611339760000|2021-01-22 18:22:40|5539.3|5536.5|5536.9|5534.1|5539.3|5536.5|5536.5|5533.7|8
1611339770000|2021-01-22 18:22:50|5536.8|5534|5536.8|5534|5537.3|5534.5|5536.3|5533.5|1
1611339780000|2021-01-22 18:23:00|5536.4|5533.6|5534.3|5531.5|5536.4|5533.6|5534.3|5531.5|6
1611339790000|2021-01-22 18:23:10|5534.4|5531.6|5534.3|5531.5|5534.8|5532|5534.3|5531.5|2
1611339800000|2021-01-22 18:23:20|5534.8|5532|5535.8|5533|5536.3|5533.5|5534.8|5532|4
1611339810000|2021-01-22 18:23:30|5535.9|5533.1|5535.9|5533.1|5536.3|5533.5|5535.3|5532.5|2
1611339820000|2021-01-22 18:23:40|5536.3|5533.5|5537.3|5534.5|5537.3|5534.5|5536.3|5533.5|2
1611339830000|2021-01-22 18:23:50|||||||||1
1611339840000|2021-01-22 18:24:00|5537.2|5534.4|5536.8|5534|5537.2|5534.4|5536.3|5533.5|1
1611339850000|2021-01-22 18:24:10|5536.9|5534.1|5537.3|5534.5|5537.4|5534.6|5536.9|5534.1|40
1611339860000|2021-01-22 18:24:20|5536.8|5534|5535.3|5532.5|5536.8|5534|5535.3|5532.5|19
1611339870000|2021-01-22 18:24:30|5534.9|5532.1|5535.3|5532.5|5535.3|5532.5|5534.3|5531.5|4
1611339880000|2021-01-22 18:24:40|5535.2|5532.4|5534.3|5531.5|5535.2|5532.4|5534.3|5531.5|3
1611339890000|2021-01-22 18:24:50|5533.3|5530.5|5535.3|5532.5|5535.3|5532.5|5533.3|5530.5|17
1611339900000|2021-01-22 18:25:00|5534.8|5532|5533.5|5530.7|5534.8|5532|5533.3|5530.5|26
1611339910000|2021-01-22 18:25:10|5534.3|5531.5|5534.4|5531.6|5534.4|5531.6|5533.3|5530.5|2
1611339920000|2021-01-22 18:25:20|5534.3|5531.5|5533.4|5530.6|5534.4|5531.6|5533.3|5530.5|0
1611339930000|2021-01-22 18:25:30|5533.9|5531.1|5534.8|5532|5535.3|5532.5|5533.9|5531.1|5
1611339940000|2021-01-22 18:25:40|5534.5|5531.7|5535.3|5532.5|5535.5|5532.7|5534.5|5531.7|14
1611339950000|2021-01-22 18:25:50|5534.4|5531.6|5534.9|5532.1|5534.9|5532.1|5534.4|5531.6|0
1611339960000|2021-01-22 18:26:00|5535.3|5532.5|5535.5|5532.7|5535.5|5532.7|5535.3|5532.5|5
1611339970000|2021-01-22 18:26:10|5535.9|5533.1|5535.9|5533.1|5535.9|5533.1|5535.9|5533.1|0
1611339980000|2021-01-22 18:26:20|5535.5|5532.7|5535.4|5532.6|5535.5|5532.7|5535.3|5532.5|8
1611339990000|2021-01-22 18:26:30|5535.3|5532.5|5535.3|5532.5|5535.3|5532.5|5535.3|5532.5|11
1611340000000|2021-01-22 18:26:40|||||||||5
1611340010000|2021-01-22 18:26:50|5534.5|5531.7|5534.5|5531.7|5534.5|5531.7|5534.5|5531.7|2
1611340020000|2021-01-22 18:27:00|5534.3|5531.5|5534.4|5531.6|5534.4|5531.6|5534.3|5531.5|4
1611340030000|2021-01-22 18:27:10|5534.3|5531.5|5534.3|5531.5|5534.4|5531.6|5534.3|5531.5|1
1611340040000|2021-01-22 18:27:20|5534.4|5531.6|5534.3|5531.5|5534.4|5531.6|5534.3|5531.5|12
1611340050000|2021-01-22 18:27:30|5533.9|5531.1|5534.4|5531.6|5534.5|5531.7|5533.9|5531.1|5
1611340060000|2021-01-22 18:27:40|5534.5|5531.7|5534.3|5531.5|5534.5|5531.7|5534.3|5531.5|0
1611340070000|2021-01-22 18:27:50|5534.4|5531.6|5534.4|5531.6|5535.3|5532.5|5534.4|5531.6|0
1611340080000|2021-01-22 18:28:00|5534.3|5531.5|5535.3|5532.5|5535.3|5532.5|5534.3|5531.5|1
1611340090000|2021-01-22 18:28:10|5534.9|5532.1|5534.9|5532.1|5534.9|5532.1|5534.9|5532.1|56
1611340100000|2021-01-22 18:28:20|5535.4|5532.6|5535.4|5532.6|5535.9|5533.1|5535.3|5532.5|27
1611340110000|2021-01-22 18:28:30|5535.3|5532.5|5534.4|5531.6|5535.3|5532.5|5534.4|5531.6|0
1611340120000|2021-01-22 18:28:40|5534.3|5531.5|5534.4|5531.6|5534.4|5531.6|5534.3|5531.5|1
1611340130000|2021-01-22 18:28:50|5534.9|5532.1|5534.9|5532.1|5534.9|5532.1|5534.8|5532|0
1611340140000|2021-01-22 18:29:00|5535.3|5532.5|5536.3|5533.5|5536.3|5533.5|5535.3|5532.5|3
1611340150000|2021-01-22 18:29:10|5536.5|5533.7|5536.9|5534.1|5536.9|5534.1|5536.4|5533.6|5
1611340160000|2021-01-22 18:29:20|5536.4|5533.6|5536.3|5533.5|5536.4|5533.6|5536.3|5533.5|3
1611340170000|2021-01-22 18:29:30|5535.8|5533|5535.4|5532.6|5535.8|5533|5535.4|5532.6|3
1611340180000|2021-01-22 18:29:40|5535.3|5532.5|5535.3|5532.5|5535.3|5532.5|5534.9|5532.1|3
1611340200000|2021-01-22 18:30:00|5534.9|5532.1|5534.4|5531.6|5535.5|5532.7|5534.3|5531.5|17
1611340210000|2021-01-22 18:30:10|5534.5|5531.7|5534.5|5531.7|5535.4|5532.6|5534.5|5531.7|12
1611340220000|2021-01-22 18:30:20|5534.9|5532.1|5535.5|5532.7|5535.5|5532.7|5534.4|5531.6|31
1611340230000|2021-01-22 18:30:30|5535.4|5532.6|5536.5|5533.7|5536.5|5533.7|5535.4|5532.6|7
1611340240000|2021-01-22 18:30:40|5536.4|5533.6|5536.4|5533.6|5536.5|5533.7|5535.4|5532.6|21
1611340250000|2021-01-22 18:30:50|5535.5|5532.7|5535.5|5532.7|5536|5533.2|5535.5|5532.7|33
1611340260000|2021-01-22 18:31:00|5535.7|5532.9|5536.5|5533.7|5536.5|5533.7|5535.7|5532.9|125
1611340270000|2021-01-22 18:31:10|||||||||4
1611340290000|2021-01-22 18:31:30|5537.5|5534.7|5538.4|5535.6|5538.5|5535.7|5537.5|5534.7|21
1611340300000|2021-01-22 18:31:40|5538.5|5535.7|5538.5|5535.7|5538.9|5536.1|5538.4|5535.6|15
1611340310000|2021-01-22 18:31:50|5538.3|5535.5|5538.5|5535.7|5538.5|5535.7|5538.3|5535.5|12
1611340320000|2021-01-22 18:32:00|5538.9|5536.1|5539.5|5536.7|5539.5|5536.7|5538.9|5536.1|9
1611340330000|2021-01-22 18:32:10|5539.3|5536.5|5539.9|5537.1|5540.3|5537.5|5538.9|5536.1|13
1611340340000|2021-01-22 18:32:20|5539.5|5536.7|5539.5|5536.7|5539.5|5536.7|5538.9|5536.1|8
1611340350000|2021-01-22 18:32:30|5539.3|5536.5|5539.9|5537.1|5539.9|5537.1|5538.5|5535.7|13
1611340360000|2021-01-22 18:32:40|5539.5|5536.7|5540.5|5537.7|5540.5|5537.7|5539.5|5536.7|9
1611340370000|2021-01-22 18:32:50|5539.5|5536.7|5539.5|5536.7|5539.5|5536.7|5539.5|5536.7|18
1611340380000|2021-01-22 18:33:00|5539.9|5537.1|5539.5|5536.7|5540.5|5537.7|5539.5|5536.7|40
1611340390000|2021-01-22 18:33:10|5540.4|5537.6|5539.9|5537.1|5540.4|5537.6|5539.5|5536.7|28
1611340400000|2021-01-22 18:33:20|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|5540.3|5537.5|21
1611340410000|2021-01-22 18:33:30|||||||||5
1611340420000|2021-01-22 18:33:40|||||||||6
1611340430000|2021-01-22 18:33:50|5540.3|5537.5|5538.9|5536.1|5540.3|5537.5|5538.5|5535.7|16
1611340440000|2021-01-22 18:34:00|5539|5536.2|5538.5|5535.7|5539.4|5536.6|5538|5535.2|14
1611340450000|2021-01-22 18:34:10|5538.4|5535.6|5538|5535.2|5538.4|5535.6|5538|5535.2|14
1611340460000|2021-01-22 18:34:20|5538.4|5535.6|5538.5|5535.7|5538.5|5535.7|5538.4|5535.6|9
1611340470000|2021-01-22 18:34:30|||||||||28
1611340480000|2021-01-22 18:34:40|5537.5|5534.7|5538|5535.2|5538.1|5535.3|5537.5|5534.7|20
1611340490000|2021-01-22 18:34:50|5537.9|5535.1|5536.6|5533.8|5538|5535.2|5536.5|5533.7|5
1611340500000|2021-01-22 18:35:00|5537|5534.2|5537|5534.2|5537.5|5534.7|5536.5|5533.7|10
1611340510000|2021-01-22 18:35:10|5536.9|5534.1|5537.5|5534.7|5537.5|5534.7|5536.6|5533.8|0
1611340520000|2021-01-22 18:35:20|5538|5535.2|5537.5|5534.7|5538|5535.2|5537.5|5534.7|4
1611340530000|2021-01-22 18:35:30|5537.9|5535.1|5538.5|5535.7|5538.5|5535.7|5537.9|5535.1|0
1611340540000|2021-01-22 18:35:40|5539|5536.2|5539.5|5536.7|5539.9|5537.1|5539|5536.2|5
1611340550000|2021-01-22 18:35:50|5538.9|5536.1|5539.3|5536.5|5539.5|5536.7|5538.9|5536.1|20
1611340560000|2021-01-22 18:36:00|5538.9|5536.1|5538.9|5536.1|5538.9|5536.1|5538.9|5536.1|25
1611340570000|2021-01-22 18:36:10|5539.1|5536.3|5539.4|5536.6|5539.5|5536.7|5539.1|5536.3|10
1611340580000|2021-01-22 18:36:20|5539.3|5536.5|5539.3|5536.5|5539.3|5536.5|5539.3|5536.5|0
1611340590000|2021-01-22 18:36:30|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|5538.4|5535.6|0
1611340600000|2021-01-22 18:36:40|5538.4|5535.6|5537.5|5534.7|5538.5|5535.7|5537.5|5534.7|4
1611340610000|2021-01-22 18:36:50|5538.3|5535.5|5538.4|5535.6|5538.4|5535.6|5538.3|5535.5|3
1611340620000|2021-01-22 18:37:00|5538.5|5535.7|5539|5536.2|5539.4|5536.6|5538.5|5535.7|10
1611340630000|2021-01-22 18:37:10|5539.5|5536.7|5538.9|5536.1|5539.5|5536.7|5538.9|5536.1|7
1611340640000|2021-01-22 18:37:20|5539|5536.2|5539.4|5536.6|5539.5|5536.7|5538.6|5535.8|1
1611340650000|2021-01-22 18:37:30|5539.5|5536.7|5539.9|5537.1|5540.4|5537.6|5539.4|5536.6|3
1611340660000|2021-01-22 18:37:40|5540|5537.2|5540.3|5537.5|5540.4|5537.6|5540|5537.2|0
1611340670000|2021-01-22 18:37:50|5540.4|5537.6|5540.5|5537.7|5540.5|5537.7|5540.4|5537.6|7
1611340680000|2021-01-22 18:38:00|5541.3|5538.5|5541.5|5538.7|5542|5539.2|5541.3|5538.5|16
1611340690000|2021-01-22 18:38:10|5542|5539.2|5541.9|5539.1|5542|5539.2|5541.9|5539.1|2
1611340700000|2021-01-22 18:38:20|5542|5539.2|5542.5|5539.7|5542.5|5539.7|5542|5539.2|7
1611340720000|2021-01-22 18:38:40|5542.4|5539.6|5542.5|5539.7|5542.5|5539.7|5542.4|5539.6|4
1611340730000|2021-01-22 18:38:50|5542.3|5539.5|5543.5|5540.7|5543.5|5540.7|5542.3|5539.5|31
1611340740000|2021-01-22 18:39:00|||||||||5
1611340750000|2021-01-22 18:39:10|5544.5|5541.7|5544.5|5541.7|5544.5|5541.7|5544.5|5541.7|11
1611340760000|2021-01-22 18:39:20|5544.9|5542.1|5544.9|5542.1|5544.9|5542.1|5544.9|5542.1|2
1611340770000|2021-01-22 18:39:30|5544.5|5541.7|5543.5|5540.7|5544.5|5541.7|5543.4|5540.6|8
1611340780000|2021-01-22 18:39:40|5543.9|5541.1|5544.4|5541.6|5544.5|5541.7|5543.5|5540.7|7
1611340790000|2021-01-22 18:39:50|5544.3|5541.5|5544.5|5541.7|5544.5|5541.7|5544.3|5541.5|5
1611340800000|2021-01-22 18:40:00|5544.4|5541.6|5544.3|5541.5|5544.5|5541.7|5543.9|5541.1|48
1611340810000|2021-01-22 18:40:10|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|0
1611340820000|2021-01-22 18:40:20|||||||||9
1611340830000|2021-01-22 18:40:30|5544|5541.2|5544.5|5541.7|5544.5|5541.7|5543.9|5541.1|1
1611340840000|2021-01-22 18:40:40|5544.3|5541.5|5544.5|5541.7|5544.5|5541.7|5543.9|5541.1|8
1611340850000|2021-01-22 18:40:50|5544.9|5542.1|5546.3|5543.5|5546.3|5543.5|5544.9|5542.1|24
1611340860000|2021-01-22 18:41:00|5545.5|5542.7|5545.5|5542.7|5545.5|5542.7|5544.9|5542.1|4
1611340870000|2021-01-22 18:41:10|||||||||8
1611340880000|2021-01-22 18:41:20|5545.3|5542.5|5545.5|5542.7|5545.5|5542.7|5545.3|5542.5|4
1611340890000|2021-01-22 18:41:30|5545.3|5542.5|5545.3|5542.5|5545.4|5542.6|5545.3|5542.5|2
1611340900000|2021-01-22 18:41:40|5544.5|5541.7|5541.5|5538.7|5544.5|5541.7|5541.4|5538.6|23
1611340920000|2021-01-22 18:42:00|||||||||11
1611340930000|2021-01-22 18:42:10|5542.3|5539.5|5540.4|5537.6|5542.3|5539.5|5540.4|5537.6|19
1611340940000|2021-01-22 18:42:20|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|5540.4|5537.6|0
1611340950000|2021-01-22 18:42:30|5540.7|5537.9|5541.4|5538.6|5541.5|5538.7|5540.7|5537.9|5
1611340960000|2021-01-22 18:42:40|5540.4|5537.6|5540.5|5537.7|5540.5|5537.7|5540.4|5537.6|2
1611340980000|2021-01-22 18:43:00|5540.9|5538.1|5541.4|5538.6|5541.5|5538.7|5540.9|5538.1|3
1611340990000|2021-01-22 18:43:10|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|5541.4|5538.6|0
1611341000000|2021-01-22 18:43:20|5541.3|5538.5|5541.5|5538.7|5541.5|5538.7|5541.3|5538.5|9
1611341010000|2021-01-22 18:43:30|5541.4|5538.6|5541.4|5538.6|5541.5|5538.7|5541.4|5538.6|10
1611341020000|2021-01-22 18:43:40|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|0
1611341030000|2021-01-22 18:43:50|5541.4|5538.6|5541.4|5538.6|5541.9|5539.1|5541.4|5538.6|9
1611341040000|2021-01-22 18:44:00|5541.5|5538.7|5541.4|5538.6|5541.8|5539|5541.4|5538.6|1
1611341060000|2021-01-22 18:44:20|5541.3|5538.5|5541.5|5538.7|5541.5|5538.7|5541.3|5538.5|0
1611341070000|2021-01-22 18:44:30|5541.9|5539.1|5543.4|5540.6|5543.9|5541.1|5541.9|5539.1|17
1611341080000|2021-01-22 18:44:40|5543.3|5540.5|5543.4|5540.6|5543.4|5540.6|5543.3|5540.5|0
1611341090000|2021-01-22 18:44:50|5543.3|5540.5|5543.4|5540.6|5543.4|5540.6|5543.3|5540.5|3
1611341100000|2021-01-22 18:45:00|5543.3|5540.5|5544.9|5542.1|5544.9|5542.1|5543.3|5540.5|2
1611341110000|2021-01-22 18:45:10|5544.8|5542|5544.3|5541.5|5544.9|5542.1|5544.3|5541.5|12
1611341120000|2021-01-22 18:45:20|5543.4|5540.6|5543.4|5540.6|5543.4|5540.6|5543.3|5540.5|1
1611341130000|2021-01-22 18:45:30|5543.9|5541.1|5544.3|5541.5|5544.3|5541.5|5543.4|5540.6|3
1611341140000|2021-01-22 18:45:40|5544.8|5542|5543.9|5541.1|5544.8|5542|5543.9|5541.1|209
1611341160000|2021-01-22 18:46:00|5544.3|5541.5|5543.9|5541.1|5544.3|5541.5|5543.8|5541|0
1611341170000|2021-01-22 18:46:10|5544.3|5541.5|5543.8|5541|5544.3|5541.5|5543.4|5540.6|0
1611341180000|2021-01-22 18:46:20|5543.9|5541.1|5543.3|5540.5|5543.9|5541.1|5543.3|5540.5|0
1611341200000|2021-01-22 18:46:40|5543.5|5540.7|5543.4|5540.6|5543.8|5541|5543.3|5540.5|0
1611341210000|2021-01-22 18:46:50|5543.3|5540.5|5543.3|5540.5|5543.9|5541.1|5543.3|5540.5|1
1611341220000|2021-01-22 18:47:00|5543.4|5540.6|5543.3|5540.5|5543.4|5540.6|5543.3|5540.5|0
1611341230000|2021-01-22 18:47:10|5542.3|5539.5|5542.5|5539.7|5542.5|5539.7|5542.3|5539.5|50
1611341250000|2021-01-22 18:47:30|5543.3|5540.5|5543.3|5540.5|5543.3|5540.5|5543.3|5540.5|1
1611341260000|2021-01-22 18:47:40|5543.2|5540.4|5541.4|5538.6|5543.2|5540.4|5541.4|5538.6|1
1611341270000|2021-01-22 18:47:50|5541.8|5539|5541.4|5538.6|5542.3|5539.5|5541.3|5538.5|3
1611341280000|2021-01-22 18:48:00|5541.9|5539.1|5541.8|5539|5541.9|5539.1|5541.8|5539|0
1611341290000|2021-01-22 18:48:10|5542.3|5539.5|5540.3|5537.5|5542.3|5539.5|5540.3|5537.5|8
1611341300000|2021-01-22 18:48:20|5540.4|5537.6|5540.3|5537.5|5540.4|5537.6|5540.3|5537.5|1
1611341310000|2021-01-22 18:48:30|5540.4|5537.6|5540.8|5538|5540.9|5538.1|5540.3|5537.5|0
1611341320000|2021-01-22 18:48:40|5540.3|5537.5|5539.9|5537.1|5540.3|5537.5|5539.4|5536.6|1
1611341330000|2021-01-22 18:48:50|5540.4|5537.6|5540.9|5538.1|5540.9|5538.1|5540.3|5537.5|7
1611341340000|2021-01-22 18:49:00|5541.3|5538.5|5540.9|5538.1|5541.3|5538.5|5539.9|5537.1|222
1611341350000|2021-01-22 18:49:10|5541.3|5538.5|5541.4|5538.6|5541.4|5538.6|5540.9|5538.1|341
1611341360000|2021-01-22 18:49:20|5541.5|5538.7|5542.4|5539.6|5542.5|5539.7|5541.4|5538.6|303
1611341370000|2021-01-22 18:49:30|5542.3|5539.5|5542.9|5540.1|5542.9|5540.1|5542.3|5539.5|114
1611341380000|2021-01-22 18:49:40|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|934
1611341400000|2021-01-22 18:50:00|5542.3|5539.5|5542|5539.2|5542.4|5539.6|5541.5|5538.7|13
1611341410000|2021-01-22 18:50:10|5541.9|5539.1|5540.9|5538.1|5541.9|5539.1|5540.9|5538.1|41
1611341430000|2021-01-22 18:50:30|5541|5538.2|5541.5|5538.7|5541.5|5538.7|5541|5538.2|3
1611341440000|2021-01-22 18:50:40|5541.9|5539.1|5542.3|5539.5|5542.4|5539.6|5541.5|5538.7|13
1611341450000|2021-01-22 18:50:50|5542.4|5539.6|5542.4|5539.6|5542.4|5539.6|5542.4|5539.6|4
1611341460000|2021-01-22 18:51:00|5542.3|5539.5|5542.4|5539.6|5542.4|5539.6|5542.3|5539.5|1
1611341470000|2021-01-22 18:51:10|5542.3|5539.5|5542.9|5540.1|5542.9|5540.1|5542.3|5539.5|2
1611341480000|2021-01-22 18:51:20|5543.3|5540.5|5543.3|5540.5|5543.5|5540.7|5543.3|5540.5|10
1611341490000|2021-01-22 18:51:30|5543.4|5540.6|5543.4|5540.6|5543.5|5540.7|5543.3|5540.5|8
1611341500000|2021-01-22 18:51:40|5543.5|5540.7|5543.7|5540.9|5544.5|5541.7|5543.3|5540.5|31
1611341510000|2021-01-22 18:51:50|5544.4|5541.6|5544|5541.2|5544.5|5541.7|5543.5|5540.7|1
1611341520000|2021-01-22 18:52:00|5543.9|5541.1|5542.5|5539.7|5543.9|5541.1|5542.5|5539.7|21
1611341530000|2021-01-22 18:52:10|5542|5539.2|5543.5|5540.7|5543.5|5540.7|5542|5539.2|2
1611341540000|2021-01-22 18:52:20|5544.3|5541.5|5544.4|5541.6|5544.5|5541.7|5543.5|5540.7|24
1611341550000|2021-01-22 18:52:30|5544|5541.2|5544.5|5541.7|5544.5|5541.7|5544|5541.2|0
1611341560000|2021-01-22 18:52:40|5544.3|5541.5|5544|5541.2|5544.3|5541.5|5543.5|5540.7|31
1611341570000|2021-01-22 18:52:50|5544.1|5541.3|5543.5|5540.7|5544.5|5541.7|5543.5|5540.7|0
1611341590000|2021-01-22 18:53:10|5543|5540.2|5542.1|5539.3|5543.5|5540.7|5542.1|5539.3|5
1611341600000|2021-01-22 18:53:20|5541.9|5539.1|5541.5|5538.7|5542|5539.2|5541.5|5538.7|4
1611341620000|2021-01-22 18:53:40|5541.6|5538.8|5542.5|5539.7|5542.5|5539.7|5541.6|5538.8|4
1611341640000|2021-01-22 18:54:00|5542.3|5539.5|5542|5539.2|5542.4|5539.6|5541.5|5538.7|1
1611341650000|2021-01-22 18:54:10|5541.9|5539.1|5542.5|5539.7|5542.5|5539.7|5541.5|5538.7|12
1611341660000|2021-01-22 18:54:20|5542.6|5539.8|5541.5|5538.7|5543|5540.2|5541.5|5538.7|5
1611341670000|2021-01-22 18:54:30|5541.6|5538.8|5541.5|5538.7|5542|5539.2|5541.5|5538.7|0
1611341680000|2021-01-22 18:54:40|5541.6|5538.8|5541.5|5538.7|5541.6|5538.8|5541.5|5538.7|1
1611341690000|2021-01-22 18:54:50|5541|5538.2|5541.1|5538.3|5541.1|5538.3|5541|5538.2|1
1611341700000|2021-01-22 18:55:00|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|0
1611341710000|2021-01-22 18:55:10|5540.7|5537.9|5540|5537.2|5540.7|5537.9|5540|5537.2|2
1611341720000|2021-01-22 18:55:20|5539.5|5536.7|5539.7|5536.9|5539.7|5536.9|5539.5|5536.7|115
1611341730000|2021-01-22 18:55:30|5540.1|5537.3|5539.5|5536.7|5540.1|5537.3|5539.1|5536.3|5
1611341740000|2021-01-22 18:55:40|5539.1|5536.3|5539.5|5536.7|5539.6|5536.8|5539.1|5536.3|5
1611341750000|2021-01-22 18:55:50|5539.1|5536.3|5537.5|5534.7|5539.1|5536.3|5537.5|5534.7|8
1611341760000|2021-01-22 18:56:00|5537.6|5534.8|5539.5|5536.7|5539.5|5536.7|5537.6|5534.8|5
1611341770000|2021-01-22 18:56:10|||||||||7
1611341790000|2021-01-22 18:56:30|5539.1|5536.3|5539|5536.2|5539.1|5536.3|5539|5536.2|2
1611341800000|2021-01-22 18:56:40|5538.7|5535.9|5539|5536.2|5539.5|5536.7|5538.7|5535.9|0
1611341810000|2021-01-22 18:56:50|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|1
1611341820000|2021-01-22 18:57:00|5538.4|5535.6|5538.5|5535.7|5538.5|5535.7|5537.5|5534.7|128
1611341830000|2021-01-22 18:57:10|5538.6|5535.8|5538.5|5535.7|5538.6|5535.8|5538.5|5535.7|7
1611341850000|2021-01-22 18:57:30|||||||||4
1611341860000|2021-01-22 18:57:40|||||||||7
1611341870000|2021-01-22 18:57:50|5539|5536.2|5539.5|5536.7|5540.5|5537.7|5538.5|5535.7|22
1611341880000|2021-01-22 18:58:00|5539.6|5536.8|5539.1|5536.3|5539.6|5536.8|5538.5|5535.7|15
1611341890000|2021-01-22 18:58:10|5538.9|5536.1|5539.1|5536.3|5539.1|5536.3|5538.5|5535.7|7
1611341900000|2021-01-22 18:58:20|5539|5536.2|5538.5|5535.7|5539.5|5536.7|5538.5|5535.7|14
1611341910000|2021-01-22 18:58:30|5538.6|5535.8|5538.5|5535.7|5538.6|5535.8|5538.5|5535.7|0
1611341920000|2021-01-22 18:58:40|||||||||3
1611341930000|2021-01-22 18:58:50|||||||||7
1611341940000|2021-01-22 18:59:00|5538.7|5535.9|5538.5|5535.7|5539.5|5536.7|5538.5|5535.7|36
1611341960000|2021-01-22 18:59:20|5539.3|5536.5|5539.1|5536.3|5539.5|5536.7|5538.5|5535.7|17
1611341970000|2021-01-22 18:59:30|5539.5|5536.7|5538.5|5535.7|5539.5|5536.7|5538.5|5535.7|10
1611341980000|2021-01-22 18:59:40|5538.1|5535.3|5538.1|5535.3|5538.1|5535.3|5538.1|5535.3|0
1611341990000|2021-01-22 18:59:50|5538.5|5535.7|5536.5|5533.7|5538.5|5535.7|5536.5|5533.7|93
1611342000000|2021-01-22 19:00:00|5536|5533.2|5537.5|5534.7|5537.5|5534.7|5533.5|5530.7|36
1611342010000|2021-01-22 19:00:10|5537.6|5534.8|5537.5|5534.7|5538|5535.2|5537.5|5534.7|1
1611342020000|2021-01-22 19:00:20|5537.6|5534.8|5535.6|5532.8|5537.9|5535.1|5535.5|5532.7|22
1611342030000|2021-01-22 19:00:30|5536|5533.2|5536.5|5533.7|5536.6|5533.8|5536|5533.2|2
1611342040000|2021-01-22 19:00:40|5536.6|5533.8|5536.9|5534.1|5537|5534.2|5536.5|5533.7|0
1611342050000|2021-01-22 19:00:50|5536.5|5533.7|5535.5|5532.7|5536.6|5533.8|5535.5|5532.7|33
1611342060000|2021-01-22 19:01:00|5534.5|5531.7|5535.5|5532.7|5536.5|5533.7|5534.5|5531.7|23
1611342070000|2021-01-22 19:01:10|5535.4|5532.6|5535.1|5532.3|5535.4|5532.6|5534.5|5531.7|9
1611342080000|2021-01-22 19:01:20|5535.5|5532.7|5535.5|5532.7|5535.6|5532.8|5535.5|5532.7|4
1611342090000|2021-01-22 19:01:30|5534.5|5531.7|5534.5|5531.7|5534.6|5531.8|5533.7|5530.9|53
1611342100000|2021-01-22 19:01:40|5534.6|5531.8|5535.5|5532.7|5535.6|5532.8|5534.6|5531.8|16
1611342110000|2021-01-22 19:01:50|5534.6|5531.8|5534.5|5531.7|5534.7|5531.9|5534.2|5531.4|7
1611342120000|2021-01-22 19:02:00|5534.1|5531.3|5535.6|5532.8|5535.6|5532.8|5534.1|5531.3|17
1611342130000|2021-01-22 19:02:10|5535.7|5532.9|5535.6|5532.8|5536.5|5533.7|5535.6|5532.8|5
1611342140000|2021-01-22 19:02:20|5535.5|5532.7|5535.7|5532.9|5535.7|5532.9|5534.6|5531.8|13
1611342150000|2021-01-22 19:02:30|5535.6|5532.8|5535.7|5532.9|5535.7|5532.9|5535.6|5532.8|0
1611342160000|2021-01-22 19:02:40|5535.6|5532.8|5535.7|5532.9|5535.7|5532.9|5535.6|5532.8|5
1611342170000|2021-01-22 19:02:50|5535.5|5532.7|5535.5|5532.7|5535.6|5532.8|5535.5|5532.7|1
1611342180000|2021-01-22 19:03:00|5535.6|5532.8|5535.6|5532.8|5536.1|5533.3|5535.5|5532.7|2
1611342190000|2021-01-22 19:03:10|5535.5|5532.7|5537.7|5534.9|5537.7|5534.9|5535.5|5532.7|174
1611342200000|2021-01-22 19:03:20|5537.5|5534.7|5536.5|5533.7|5537.7|5534.9|5536.5|5533.7|1
1611342210000|2021-01-22 19:03:30|5536.1|5533.3|5536.5|5533.7|5536.5|5533.7|5536.1|5533.3|9
1611342220000|2021-01-22 19:03:40|5535.6|5532.8|5534.6|5531.8|5535.6|5532.8|5534.5|5531.7|6
1611342230000|2021-01-22 19:03:50|5534.5|5531.7|5533.5|5530.7|5534.6|5531.8|5533.5|5530.7|6
1611342240000|2021-01-22 19:04:00|5533.1|5530.3|5532.5|5529.7|5533.5|5530.7|5532.5|5529.7|24
1611342250000|2021-01-22 19:04:10|5532.6|5529.8|5531.1|5528.3|5532.6|5529.8|5530.5|5527.7|58
1611342260000|2021-01-22 19:04:20|5531.5|5528.7|5530.7|5527.9|5531.5|5528.7|5530.6|5527.8|1
1611342270000|2021-01-22 19:04:30|5531.5|5528.7|5532.5|5529.7|5532.5|5529.7|5531.5|5528.7|7
1611342280000|2021-01-22 19:04:40|5532.1|5529.3|5532.5|5529.7|5532.5|5529.7|5532|5529.2|3
1611342290000|2021-01-22 19:04:50|5532|5529.2|5532.5|5529.7|5533.1|5530.3|5531.5|5528.7|11
1611342300000|2021-01-22 19:05:00|5531.5|5528.7|5531.6|5528.8|5532.1|5529.3|5531.5|5528.7|1
1611342310000|2021-01-22 19:05:10|5532.1|5529.3|5531.6|5528.8|5532.1|5529.3|5531.5|5528.7|4
1611342320000|2021-01-22 19:05:20|5532.1|5529.3|5531.7|5528.9|5532.1|5529.3|5531.6|5528.8|0
1611342330000|2021-01-22 19:05:30|5532.1|5529.3|5529.1|5526.3|5532.1|5529.3|5528.7|5525.9|66
1611342340000|2021-01-22 19:05:40|5529.6|5526.8|5530.7|5527.9|5530.7|5527.9|5529.5|5526.7|5
1611342350000|2021-01-22 19:05:50|5531.6|5528.8|5530.6|5527.8|5531.6|5528.8|5530.5|5527.7|8
1611342360000|2021-01-22 19:06:00|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|0
1611342370000|2021-01-22 19:06:10|5529.7|5526.9|5528.5|5525.7|5529.7|5526.9|5528.5|5525.7|43
1611342390000|2021-01-22 19:06:30|5528.1|5525.3|5528.7|5525.9|5528.7|5525.9|5528.1|5525.3|9
1611342400000|2021-01-22 19:06:40|5529.5|5526.7|5528.7|5525.9|5529.7|5526.9|5528.7|5525.9|15
1611342410000|2021-01-22 19:06:50|5528.5|5525.7|5527.1|5524.3|5528.5|5525.7|5526.7|5523.9|34
1611342420000|2021-01-22 19:07:00|5527.2|5524.4|5528.5|5525.7|5529.7|5526.9|5527.2|5524.4|55
1611342430000|2021-01-22 19:07:10|5528.1|5525.3|5528.7|5525.9|5529.1|5526.3|5528.1|5525.3|16
1611342440000|2021-01-22 19:07:20|5529.5|5526.7|5528.7|5525.9|5529.5|5526.7|5528.6|5525.8|12
1611342450000|2021-01-22 19:07:30|5529.6|5526.8|5530.7|5527.9|5530.7|5527.9|5529.6|5526.8|12
1611342460000|2021-01-22 19:07:40|5529.7|5526.9|5528.7|5525.9|5529.7|5526.9|5528.7|5525.9|28
1611342470000|2021-01-22 19:07:50|5529.1|5526.3|5528.5|5525.7|5529.1|5526.3|5528.1|5525.3|23
1611342480000|2021-01-22 19:08:00|5528.7|5525.9|5529.6|5526.8|5529.6|5526.8|5528.7|5525.9|53
1611342490000|2021-01-22 19:08:10|5529.7|5526.9|5531.1|5528.3|5531.1|5528.3|5529.7|5526.9|17
1611342500000|2021-01-22 19:08:20|5531.5|5528.7|5529.7|5526.9|5532.1|5529.3|5529.6|5526.8|25
1611342510000|2021-01-22 19:08:30|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|5529.6|5526.8|2
1611342520000|2021-01-22 19:08:40|5529.6|5526.8|5530.1|5527.3|5530.1|5527.3|5529.6|5526.8|3
1611342530000|2021-01-22 19:08:50|5530|5527.2|5528.6|5525.8|5530|5527.2|5528.6|5525.8|22
1611342540000|2021-01-22 19:09:00|5528.5|5525.7|5529.5|5526.7|5529.5|5526.7|5528.5|5525.7|5
1611342550000|2021-01-22 19:09:10|5529.1|5526.3|5530|5527.2|5530.1|5527.3|5528.6|5525.8|12
1611342560000|2021-01-22 19:09:20|5530.1|5527.3|5530.7|5527.9|5530.7|5527.9|5529.6|5526.8|24
1611342570000|2021-01-22 19:09:30|5530.5|5527.7|5529.5|5526.7|5531|5528.2|5529.5|5526.7|17
1611342580000|2021-01-22 19:09:40|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|5529.5|5526.7|5
1611342590000|2021-01-22 19:09:50|5529.6|5526.8|5529.6|5526.8|5529.6|5526.8|5529.5|5526.7|4
1611342600000|2021-01-22 19:10:00|5529.5|5526.7|5527.6|5524.8|5529.5|5526.7|5526.7|5523.9|44
1611342610000|2021-01-22 19:10:10|5527.7|5524.9|5529.1|5526.3|5529.7|5526.9|5527.7|5524.9|12
1611342620000|2021-01-22 19:10:20|5529.6|5526.8|5530.7|5527.9|5530.7|5527.9|5529.1|5526.3|0
1611342630000|2021-01-22 19:10:30|5530.5|5527.7|5531.5|5528.7|5531.5|5528.7|5530.5|5527.7|8
1611342640000|2021-01-22 19:10:40|5531.1|5528.3|5531.6|5528.8|5532.1|5529.3|5531.1|5528.3|7
1611342650000|2021-01-22 19:10:50|5531.5|5528.7|5532.6|5529.8|5532.6|5529.8|5531.5|5528.7|3
1611342660000|2021-01-22 19:11:00|5532.5|5529.7|5532.7|5529.9|5533.1|5530.3|5532.5|5529.7|1
1611342670000|2021-01-22 19:11:10|5532.6|5529.8|5532.7|5529.9|5532.7|5529.9|5532.6|5529.8|3
1611342680000|2021-01-22 19:11:20|5532.6|5529.8|5531.5|5528.7|5532.6|5529.8|5531.5|5528.7|4
1611342690000|2021-01-22 19:11:30|5531.6|5528.8|5531.6|5528.8|5531.7|5528.9|5531.5|5528.7|2
1611342700000|2021-01-22 19:11:40|5531.7|5528.9|5532.6|5529.8|5532.6|5529.8|5531.6|5528.8|0
1611342710000|2021-01-22 19:11:50|5532.5|5529.7|5532.5|5529.7|5532.5|5529.7|5532.5|5529.7|0
1611342720000|2021-01-22 19:12:00|5533.1|5530.3|5532.7|5529.9|5533.1|5530.3|5532.5|5529.7|34
1611342740000|2021-01-22 19:12:20|5533.1|5530.3|5531.7|5528.9|5533.5|5530.7|5530.5|5527.7|73
1611342750000|2021-01-22 19:12:30|5531.5|5528.7|5531.5|5528.7|5531.6|5528.8|5531.5|5528.7|5
1611342780000|2021-01-22 19:13:00|5531.1|5528.3|5528.7|5525.9|5531.1|5528.3|5528.5|5525.7|47
1611342790000|2021-01-22 19:13:10|5529.5|5526.7|5527.1|5524.3|5530.5|5527.7|5526.6|5523.8|115
1611342800000|2021-01-22 19:13:20|5527|5524.2|5526.5|5523.7|5527|5524.2|5526.5|5523.7|33
1611342810000|2021-01-22 19:13:30|5526.3|5523.5|5524.1|5521.3|5526.3|5523.5|5523.5|5520.7|108
1611342820000|2021-01-22 19:13:40|5524.4|5521.6|5524.7|5521.9|5524.7|5521.9|5523.5|5520.7|7
1611342830000|2021-01-22 19:13:50|5524.4|5521.6|5521.7|5518.9|5524.4|5521.6|5521.5|5518.7|81
1611342840000|2021-01-22 19:14:00|5521.6|5518.8|5521.6|5518.8|5521.7|5518.9|5520.5|5517.7|48
1611342850000|2021-01-22 19:14:10|5521.5|5518.7|5521.6|5518.8|5522.7|5519.9|5521.5|5518.7|40
1611342860000|2021-01-22 19:14:20|5521.7|5518.9|5523.6|5520.8|5523.6|5520.8|5521.7|5518.9|19
1611342870000|2021-01-22 19:14:30|5524|5521.2|5523.6|5520.8|5524|5521.2|5523.5|5520.7|0
1611342880000|2021-01-22 19:14:40|5523.5|5520.7|5521.7|5518.9|5523.5|5520.7|5521.7|5518.9|28
1611342890000|2021-01-22 19:14:50|5521.6|5518.8|5521.7|5518.9|5522.1|5519.3|5521.6|5518.8|8
1611342900000|2021-01-22 19:15:00|5522.2|5519.4|5522.6|5519.8|5523.5|5520.7|5521.7|5518.9|66
1611342910000|2021-01-22 19:15:10|5522.5|5519.7|5522.7|5519.9|5522.7|5519.9|5522.5|5519.7|13
1611342920000|2021-01-22 19:15:20|5523.6|5520.8|5523.7|5520.9|5524.5|5521.7|5523.6|5520.8|11
1611342930000|2021-01-22 19:15:30|5524.1|5521.3|5522.1|5519.3|5524.6|5521.8|5522.1|5519.3|60
1611342940000|2021-01-22 19:15:40|5521.5|5518.7|5521.5|5518.7|5522.1|5519.3|5521.5|5518.7|31
1611342950000|2021-01-22 19:15:50|5520.5|5517.7|5520.5|5517.7|5521.6|5518.8|5520.1|5517.3|46
1611342960000|2021-01-22 19:16:00|5519.7|5516.9|5520.5|5517.7|5521.6|5518.8|5519.7|5516.9|60
1611342970000|2021-01-22 19:16:10|5519.7|5516.9|5521.5|5518.7|5521.6|5518.8|5519.7|5516.9|14
1611342980000|2021-01-22 19:16:20|5521.1|5518.3|5520.1|5517.3|5521.1|5518.3|5520.1|5517.3|15
1611342990000|2021-01-22 19:16:30|5520.5|5517.7|5521.6|5518.8|5521.7|5518.9|5520.5|5517.7|3
1611343000000|2021-01-22 19:16:40|5521.5|5518.7|5520.6|5517.8|5521.5|5518.7|5520.5|5517.7|3
1611343010000|2021-01-22 19:16:50|5520.7|5517.9|5520.5|5517.7|5521.1|5518.3|5520.5|5517.7|60
1611343020000|2021-01-22 19:17:00|5520.6|5517.8|5520.5|5517.7|5520.7|5517.9|5520.5|5517.7|14
1611343030000|2021-01-22 19:17:10|5520.6|5517.8|5520.1|5517.3|5520.6|5517.8|5520.1|5517.3|9
1611343040000|2021-01-22 19:17:20|5520.6|5517.8|5521.1|5518.3|5521.1|5518.3|5520.6|5517.8|0
1611343050000|2021-01-22 19:17:30|5520.7|5517.9|5520.7|5517.9|5520.7|5517.9|5520.5|5517.7|23
1611343060000|2021-01-22 19:17:40|5521.1|5518.3|5521.5|5518.7|5521.5|5518.7|5521.1|5518.3|3
1611343070000|2021-01-22 19:17:50|5520.7|5517.9|5520.7|5517.9|5520.7|5517.9|5520.7|5517.9|3
1611343080000|2021-01-22 19:18:00|5521.5|5518.7|5520.7|5517.9|5521.7|5518.9|5520.7|5517.9|5
1611343090000|2021-01-22 19:18:10|5521.1|5518.3|5520.7|5517.9|5521.7|5518.9|5520.7|5517.9|5
1611343100000|2021-01-22 19:18:20|5521.6|5518.8|5524.7|5521.9|5525.6|5522.8|5521.1|5518.3|62
1611343110000|2021-01-22 19:18:30|5525.1|5522.3|5526.6|5523.8|5526.7|5523.9|5525.1|5522.3|227
1611343120000|2021-01-22 19:18:40|5526.5|5523.7|5526.5|5523.7|5529.1|5526.3|5526.2|5523.4|99
1611343130000|2021-01-22 19:18:50|5525.5|5522.7|5524.1|5521.3|5525.6|5522.8|5523.5|5520.7|56
1611343140000|2021-01-22 19:19:00|5523.9|5521.1|5525.1|5522.3|5525.1|5522.3|5522.5|5519.7|14
1611343150000|2021-01-22 19:19:10|5524.5|5521.7|5526|5523.2|5526.1|5523.3|5524.5|5521.7|47
1611343160000|2021-01-22 19:19:20|5526.1|5523.3|5523.6|5520.8|5526.5|5523.7|5523|5520.2|86
1611343170000|2021-01-22 19:19:30|5523.5|5520.7|5522.5|5519.7|5523.5|5520.7|5521.2|5518.4|42
1611343180000|2021-01-22 19:19:40|5522.6|5519.8|5521.7|5518.9|5522.6|5519.8|5521.6|5518.8|19
1611343190000|2021-01-22 19:19:50|5522.1|5519.3|5521.6|5518.8|5522.1|5519.3|5521.1|5518.3|38
1611343200000|2021-01-22 19:20:00|5521.7|5518.9|5521.6|5518.8|5522.7|5519.9|5521.6|5518.8|25
1611343210000|2021-01-22 19:20:10|5522.1|5519.3|5522.5|5519.7|5522.6|5519.8|5522.1|5519.3|4
1611343220000|2021-01-22 19:20:20|5522.1|5519.3|5521.5|5518.7|5522.1|5519.3|5521.1|5518.3|50
1611343230000|2021-01-22 19:20:30|5521.6|5518.8|5523.6|5520.8|5523.6|5520.8|5520.6|5517.8|21
1611343240000|2021-01-22 19:20:40|5524.1|5521.3|5525.5|5522.7|5525.5|5522.7|5523.5|5520.7|23
1611343250000|2021-01-22 19:20:50|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|5524.6|5521.8|26
1611343260000|2021-01-22 19:21:00|5525.5|5522.7|5521.5|5518.7|5525.5|5522.7|5521.5|5518.7|64
1611343270000|2021-01-22 19:21:10|5522|5519.2|5521.5|5518.7|5522.5|5519.7|5521.5|5518.7|8
1611343280000|2021-01-22 19:21:20|5522.1|5519.3|5521.1|5518.3|5522.1|5519.3|5521.1|5518.3|8
1611343290000|2021-01-22 19:21:30|5521|5518.2|5521.1|5518.3|5522|5519.2|5521|5518.2|43
1611343300000|2021-01-22 19:21:40|5521.5|5518.7|5520.6|5517.8|5521.5|5518.7|5520.1|5517.3|25
1611343310000|2021-01-22 19:21:50|5520.5|5517.7|5521.1|5518.3|5521.1|5518.3|5520.5|5517.7|7
1611343320000|2021-01-22 19:22:00|5520.6|5517.8|5520.5|5517.7|5521.5|5518.7|5520.5|5517.7|39
1611343330000|2021-01-22 19:22:10|5520.6|5517.8|5520.5|5517.7|5520.6|5517.8|5519.7|5516.9|71
1611343340000|2021-01-22 19:22:20|5520.6|5517.8|5519.1|5516.3|5520.6|5517.8|5519.1|5516.3|44
1611343350000|2021-01-22 19:22:30|5518.7|5515.9|5519.6|5516.8|5519.6|5516.8|5518.7|5515.9|67
1611343360000|2021-01-22 19:22:40|5519.5|5516.7|5520.5|5517.7|5520.5|5517.7|5519.5|5516.7|6
1611343370000|2021-01-22 19:22:50|5520.6|5517.8|5520.7|5517.9|5521.1|5518.3|5520.5|5517.7|14
1611343380000|2021-01-22 19:23:00|5521.1|5518.3|5522.6|5519.8|5522.6|5519.8|5520.6|5517.8|13
1611343390000|2021-01-22 19:23:10|5522.5|5519.7|5522.5|5519.7|5522.5|5519.7|5522.5|5519.7|2
1611343400000|2021-01-22 19:23:20|5522.3|5519.5|5519.6|5516.8|5522.3|5519.5|5518.7|5515.9|74
1611343410000|2021-01-22 19:23:30|5519.5|5516.7|5518.7|5515.9|5519.6|5516.8|5518.7|5515.9|44
1611343420000|2021-01-22 19:23:40|5519.5|5516.7|5512.5|5509.7|5519.6|5516.8|5512.5|5509.7|622
1611343430000|2021-01-22 19:23:50|5512.4|5509.6|5508.6|5505.8|5512.4|5509.6|5507.9|5505.1|114
1611343440000|2021-01-22 19:24:00|5509.4|5506.6|5505.9|5503.1|5509.4|5506.6|5505.5|5502.7|304
1611343450000|2021-01-22 19:24:10|5506.3|5503.5|5506.5|5503.7|5507.4|5504.6|5505.9|5503.1|84
1611343460000|2021-01-22 19:24:20|5506.6|5503.8|5507.4|5504.6|5508.4|5505.6|5506.6|5503.8|47
1611343470000|2021-01-22 19:24:30|5506.9|5504.1|5507.4|5504.6|5507.5|5504.7|5505.9|5503.1|69
1611343480000|2021-01-22 19:24:40|5507.3|5504.5|5506|5503.2|5507.4|5504.6|5504.5|5501.7|29
1611343490000|2021-01-22 19:24:50|5505.9|5503.1|5508.9|5506.1|5508.9|5506.1|5505.4|5502.6|48
1611343500000|2021-01-22 19:25:00|5509.1|5506.3|5507.4|5504.6|5509.1|5506.3|5506.9|5504.1|50
1611343510000|2021-01-22 19:25:10|5507.3|5504.5|5506.5|5503.7|5507.4|5504.6|5505.9|5503.1|362
1611343520000|2021-01-22 19:25:20|5505.7|5502.9|5502.9|5500.1|5506.1|5503.3|5502.9|5500.1|128
1611343530000|2021-01-22 19:25:30|5502.5|5499.7|5502.9|5500.1|5503|5500.2|5502.5|5499.7|16
1611343540000|2021-01-22 19:25:40|5503|5500.2|5502.1|5499.3|5503.5|5500.7|5500.5|5497.7|208
1611343550000|2021-01-22 19:25:50|5502.5|5499.7|5503.5|5500.7|5503.5|5500.7|5500.5|5497.7|21
1611343560000|2021-01-22 19:26:00|5503.6|5500.8|5502.3|5499.5|5503.6|5500.8|5500|5497.2|120
1611343570000|2021-01-22 19:26:10|5502.4|5499.6|5504|5501.2|5504.4|5501.6|5502.3|5499.5|57
1611343580000|2021-01-22 19:26:20|5503.9|5501.1|5508.7|5505.9|5509|5506.2|5503.9|5501.1|186
1611343590000|2021-01-22 19:26:30|5509.5|5506.7|5510.1|5507.3|5510.5|5507.7|5507.7|5504.9|207
1611343600000|2021-01-22 19:26:40|5509.7|5506.9|5508.6|5505.8|5509.7|5506.9|5507.5|5504.7|103
1611343610000|2021-01-22 19:26:50|5508.5|5505.7|5509|5506.2|5509.5|5506.7|5508.5|5505.7|21
1611343620000|2021-01-22 19:27:00|5509.3|5506.5|5511.7|5508.9|5511.7|5508.9|5508.5|5505.7|91
1611343630000|2021-01-22 19:27:10|5512.5|5509.7|5514.7|5511.9|5515.5|5512.7|5512.5|5509.7|72
1611343640000|2021-01-22 19:27:20|5515.5|5512.7|5516.1|5513.3|5516.1|5513.3|5514.3|5511.5|252
1611343650000|2021-01-22 19:27:30|5516.5|5513.7|5516.9|5514.1|5517.6|5514.8|5516.1|5513.3|122
1611343660000|2021-01-22 19:27:40|5516.5|5513.7|5515.7|5512.9|5517.1|5514.3|5514.7|5511.9|55
1611343670000|2021-01-22 19:27:50|5516.1|5513.3|5520.6|5517.8|5520.7|5517.9|5515.5|5512.7|147
1611343680000|2021-01-22 19:28:00|5520.5|5517.7|5521.1|5518.3|5521.1|5518.3|5518.1|5515.3|615
1611343690000|2021-01-22 19:28:10|5520.7|5517.9|5524.7|5521.9|5524.7|5521.9|5520.7|5517.9|698
1611343700000|2021-01-22 19:28:20|5524.6|5521.8|5526.2|5523.4|5526.7|5523.9|5524.1|5521.3|1032
1611343710000|2021-01-22 19:28:30|5525.8|5523|5528.7|5525.9|5528.8|5526|5525.8|5523|493
1611343720000|2021-01-22 19:28:40|5528.3|5525.5|5525.8|5523|5529.3|5526.5|5525.7|5522.9|608
1611343730000|2021-01-22 19:28:50|5525.7|5522.9|5527.6|5524.8|5527.6|5524.8|5525.7|5522.9|187
1611343740000|2021-01-22 19:29:00|5527.3|5524.5|5529.3|5526.5|5529.7|5526.9|5526.7|5523.9|478
1611343750000|2021-01-22 19:29:10|5528.8|5526|5531.3|5528.5|5531.7|5528.9|5528.8|5526|191
1611343760000|2021-01-22 19:29:20|5531.7|5528.9|5533.3|5530.5|5533.3|5530.5|5530.8|5528|422
1611343770000|2021-01-22 19:29:30|5533.7|5530.9|5534.8|5532|5535.3|5532.5|5532.7|5529.9|397
1611343780000|2021-01-22 19:29:40|5534.7|5531.9|5535.8|5533|5536.3|5533.5|5533.7|5530.9|516
1611343790000|2021-01-22 19:29:50|5535.7|5532.9|5535.7|5532.9|5536.7|5533.9|5535.7|5532.9|512
1611343800000|2021-01-22 19:30:00|5535.8|5533|5538.8|5536|5538.8|5536|5534.7|5531.9|335
1611343810000|2021-01-22 19:30:10|5538.7|5535.9|5536.2|5533.4|5538.7|5535.9|5534.7|5531.9|385
1611343820000|2021-01-22 19:30:20|5536.1|5533.3|5534.7|5531.9|5536.2|5533.4|5534.7|5531.9|295
1611343830000|2021-01-22 19:30:30|5534.3|5531.5|5535.7|5532.9|5535.7|5532.9|5533.7|5530.9|66
1611343840000|2021-01-22 19:30:40|5535.8|5533|5536.5|5533.7|5537.1|5534.3|5535.8|5533|89
1611343850000|2021-01-22 19:30:50|5535.7|5532.9|5536.7|5533.9|5536.7|5533.9|5535.5|5532.7|50
1611343860000|2021-01-22 19:31:00|5537.1|5534.3|5537.5|5534.7|5537.7|5534.9|5536.7|5533.9|82
1611343870000|2021-01-22 19:31:10|5536.7|5533.9|5537.6|5534.8|5538.5|5535.7|5536.7|5533.9|120
1611343880000|2021-01-22 19:31:20|5537.7|5534.9|5538.1|5535.3|5538.1|5535.3|5537.7|5534.9|5
1611343890000|2021-01-22 19:31:30|5538|5535.2|5538.1|5535.3|5538.1|5535.3|5537.6|5534.8|71
1611343900000|2021-01-22 19:31:40|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|5537.6|5534.8|175
1611343910000|2021-01-22 19:31:50|5538.1|5535.3|5537.1|5534.3|5538.1|5535.3|5537.1|5534.3|23
1611343920000|2021-01-22 19:32:00|5537.6|5534.8|5537.1|5534.3|5537.6|5534.8|5537.1|5534.3|7
1611343930000|2021-01-22 19:32:10|5536.5|5533.7|5536.7|5533.9|5537.5|5534.7|5536.5|5533.7|32
1611343940000|2021-01-22 19:32:20|5537.1|5534.3|5538.5|5535.7|5538.5|5535.7|5537.1|5534.3|55
1611343950000|2021-01-22 19:32:30|5538.1|5535.3|5538.1|5535.3|5538.5|5535.7|5538.1|5535.3|55
1611343960000|2021-01-22 19:32:40|5538.5|5535.7|5537.7|5534.9|5538.5|5535.7|5537.6|5534.8|67
1611343970000|2021-01-22 19:32:50|5538.5|5535.7|5538.7|5535.9|5539.6|5536.8|5538.5|5535.7|97
1611343980000|2021-01-22 19:33:00|5538.5|5535.7|5536.5|5533.7|5538.5|5535.7|5536.1|5533.3|20
1611343990000|2021-01-22 19:33:10|5537.1|5534.3|5536.5|5533.7|5537.1|5534.3|5536.5|5533.7|44
1611344000000|2021-01-22 19:33:20|5535.7|5532.9|5536.7|5533.9|5537.5|5534.7|5535.7|5532.9|68
1611344010000|2021-01-22 19:33:30|5537.1|5534.3|5536.5|5533.7|5537.1|5534.3|5536.5|5533.7|5
1611344020000|2021-01-22 19:33:40|5536|5533.2|5535.1|5532.3|5536.5|5533.7|5535.1|5532.3|99
1611344030000|2021-01-22 19:33:50|5535.5|5532.7|5536.6|5533.8|5536.6|5533.8|5535.5|5532.7|82
1611344040000|2021-01-22 19:34:00|5536.5|5533.7|5536.2|5533.4|5536.6|5533.8|5536.1|5533.3|5
1611344050000|2021-01-22 19:34:10|5536.1|5533.3|5536.3|5533.5|5536.7|5533.9|5536.1|5533.3|29
1611344060000|2021-01-22 19:34:20|5536.7|5533.9|5536.7|5533.9|5536.7|5533.9|5536.7|5533.9|2
1611344070000|2021-01-22 19:34:30|5536.8|5534|5537.6|5534.8|5537.7|5534.9|5536.8|5534|43
1611344080000|2021-01-22 19:34:40|5537.3|5534.5|5537.7|5534.9|5537.7|5534.9|5537.3|5534.5|0
1611344090000|2021-01-22 19:34:50|5537.6|5534.8|5537.7|5534.9|5537.7|5534.9|5537.6|5534.8|9
1611344100000|2021-01-22 19:35:00|5538.1|5535.3|5536.7|5533.9|5538.1|5535.3|5536.6|5533.8|99
1611344110000|2021-01-22 19:35:10|5536.6|5533.8|5536.7|5533.9|5536.7|5533.9|5536.5|5533.7|6
1611344120000|2021-01-22 19:35:20|||||||||5
1611344130000|2021-01-22 19:35:30|5536.5|5533.7|5536.2|5533.4|5536.5|5533.7|5536.2|5533.4|9
1611344140000|2021-01-22 19:35:40|5536.1|5533.3|5536.2|5533.4|5536.2|5533.4|5536.1|5533.3|14
1611344150000|2021-01-22 19:35:50|5536.1|5533.3|5535.7|5532.9|5536.1|5533.3|5535.7|5532.9|4
1611344160000|2021-01-22 19:36:00|||||||||20
1611344170000|2021-01-22 19:36:10|5534.8|5532|5534.1|5531.3|5534.8|5532|5534.1|5531.3|52
1611344180000|2021-01-22 19:36:20|5533.7|5530.9|5533.1|5530.3|5533.7|5530.9|5532.7|5529.9|33
1611344190000|2021-01-22 19:36:30|5532.7|5529.9|5533.6|5530.8|5533.7|5530.9|5532.7|5529.9|16
1611344200000|2021-01-22 19:36:40|5533.1|5530.3|5533.1|5530.3|5533.6|5530.8|5533.1|5530.3|226
1611344210000|2021-01-22 19:36:50|5533.2|5530.4|5533.1|5530.3|5533.2|5530.4|5533.1|5530.3|5
1611344220000|2021-01-22 19:37:00|5533.2|5530.4|5532.8|5530|5533.2|5530.4|5532.7|5529.9|4
1611344230000|2021-01-22 19:37:10|5533.1|5530.3|5532.7|5529.9|5533.1|5530.3|5532.7|5529.9|4
1611344250000|2021-01-22 19:37:30|5532.1|5529.3|5532.7|5529.9|5532.7|5529.9|5532.1|5529.3|23
1611344260000|2021-01-22 19:37:40|5532.6|5529.8|5532.6|5529.8|5532.7|5529.9|5532.6|5529.8|8
1611344270000|2021-01-22 19:37:50|5532.7|5529.9|5533.1|5530.3|5533.7|5530.9|5532.6|5529.8|21
1611344280000|2021-01-22 19:38:00|5533.2|5530.4|5533.1|5530.3|5533.5|5530.7|5533.1|5530.3|10
1611344290000|2021-01-22 19:38:10|5532.7|5529.9|5533.6|5530.8|5533.6|5530.8|5532.7|5529.9|10
1611344300000|2021-01-22 19:38:20|5533.7|5530.9|5536.6|5533.8|5536.6|5533.8|5533.7|5530.9|14
1611344310000|2021-01-22 19:38:30|5536.7|5533.9|5535.5|5532.7|5536.7|5533.9|5535.1|5532.3|38
1611344320000|2021-01-22 19:38:40|5535.1|5532.3|5535.1|5532.3|5535.6|5532.8|5534.7|5531.9|18
1611344330000|2021-01-22 19:38:50|5534.7|5531.9|5534.6|5531.8|5534.7|5531.9|5534.5|5531.7|11
1611344340000|2021-01-22 19:39:00|5534.7|5531.9|5533.7|5530.9|5534.7|5531.9|5533.7|5530.9|219
1611344350000|2021-01-22 19:39:10|5534.5|5531.7|5532.7|5529.9|5534.6|5531.8|5532.6|5529.8|40
1611344360000|2021-01-22 19:39:20|5532.6|5529.8|5532.5|5529.7|5532.7|5529.9|5532.5|5529.7|60
1611344370000|2021-01-22 19:39:30|5532.7|5529.9|5532.7|5529.9|5532.7|5529.9|5532.7|5529.9|5
1611344380000|2021-01-22 19:39:40|5532.6|5529.8|5532.5|5529.7|5532.7|5529.9|5532.5|5529.7|15
1611344390000|2021-01-22 19:39:50|5532.6|5529.8|5532.6|5529.8|5532.7|5529.9|5532.6|5529.8|14
1611344400000|2021-01-22 19:40:00|5532.7|5529.9|5532.7|5529.9|5532.7|5529.9|5532.6|5529.8|7
1611344410000|2021-01-22 19:40:10|5532.6|5529.8|5532.6|5529.8|5532.7|5529.9|5532.6|5529.8|3
1611344420000|2021-01-22 19:40:20|5532.5|5529.7|5532.6|5529.8|5532.7|5529.9|5532.5|5529.7|7
1611344430000|2021-01-22 19:40:30|5532.5|5529.7|5532.5|5529.7|5532.5|5529.7|5532.5|5529.7|1
1611344440000|2021-01-22 19:40:40|5532.6|5529.8|5532.7|5529.9|5532.7|5529.9|5532.6|5529.8|34
1611344450000|2021-01-22 19:40:50|5532.6|5529.8|5532.6|5529.8|5532.6|5529.8|5532.6|5529.8|4
1611344460000|2021-01-22 19:41:00|5532.5|5529.7|5532.7|5529.9|5532.7|5529.9|5532.5|5529.7|4
1611344470000|2021-01-22 19:41:10|5532.5|5529.7|5532.5|5529.7|5532.5|5529.7|5532.5|5529.7|1
1611344480000|2021-01-22 19:41:20|5532.6|5529.8|5532.5|5529.7|5532.6|5529.8|5532.5|5529.7|6
1611344500000|2021-01-22 19:41:40|5532.6|5529.8|5532.7|5529.9|5532.7|5529.9|5532.6|5529.8|6
1611344520000|2021-01-22 19:42:00|||||||||2
1611344530000|2021-01-22 19:42:10|||||||||13
1611344540000|2021-01-22 19:42:20|||||||||8
1611344560000|2021-01-22 19:42:40|||||||||2
1611344570000|2021-01-22 19:42:50|5532.5|5529.7|5532.5|5529.7|5532.5|5529.7|5532.5|5529.7|7
1611344580000|2021-01-22 19:43:00|5530.7|5527.9|5531.1|5528.3|5531.2|5528.4|5530.7|5527.9|18
1611344590000|2021-01-22 19:43:10|5531.2|5528.4|5531.1|5528.3|5531.7|5528.9|5530.7|5527.9|4
1611344610000|2021-01-22 19:43:30|5530.7|5527.9|5530.7|5527.9|5530.7|5527.9|5530.7|5527.9|5
1611344620000|2021-01-22 19:43:40|||||||||9
1611344630000|2021-01-22 19:43:50|5530.6|5527.8|5530.7|5527.9|5530.7|5527.9|5530.1|5527.3|2
1611344650000|2021-01-22 19:44:10|||||||||2
1611344660000|2021-01-22 19:44:20|||||||||6
1611344670000|2021-01-22 19:44:30|5530.5|5527.7|5530.1|5527.3|5530.6|5527.8|5529.7|5526.9|22
1611344680000|2021-01-22 19:44:40|5530.7|5527.9|5530.7|5527.9|5530.7|5527.9|5530.7|5527.9|1
1611344690000|2021-01-22 19:44:50|5530.2|5527.4|5529.7|5526.9|5530.2|5527.4|5529.7|5526.9|41
1611344710000|2021-01-22 19:45:10|5529.8|5527|5529.7|5526.9|5530.2|5527.4|5529.7|5526.9|36
1611344720000|2021-01-22 19:45:20|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|2
1611344730000|2021-01-22 19:45:30|5530.2|5527.4|5530.6|5527.8|5530.7|5527.9|5530.2|5527.4|16
1611344740000|2021-01-22 19:45:40|5530.7|5527.9|5530.6|5527.8|5530.7|5527.9|5530.6|5527.8|3
1611344750000|2021-01-22 19:45:50|5530.7|5527.9|5529.7|5526.9|5530.7|5527.9|5529.7|5526.9|2
1611344760000|2021-01-22 19:46:00|5530.7|5527.9|5529.5|5526.7|5530.7|5527.9|5529.5|5526.7|27
1611344770000|2021-01-22 19:46:10|5528.7|5525.9|5529.2|5526.4|5529.6|5526.8|5528.7|5525.9|13
1611344780000|2021-01-22 19:46:20|5529.6|5526.8|5529.1|5526.3|5529.7|5526.9|5529.1|5526.3|120
1611344790000|2021-01-22 19:46:30|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|18
1611344800000|2021-01-22 19:46:40|5529.6|5526.8|5529.5|5526.7|5529.6|5526.8|5529.5|5526.7|8
1611344810000|2021-01-22 19:46:50|5529.6|5526.8|5529.6|5526.8|5529.7|5526.9|5529.6|5526.8|6
1611344830000|2021-01-22 19:47:10|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|5529.6|5526.8|25
1611344850000|2021-01-22 19:47:30|5529.1|5526.3|5529.2|5526.4|5529.2|5526.4|5529.1|5526.3|10
1611344860000|2021-01-22 19:47:40|5529.6|5526.8|5529.6|5526.8|5529.6|5526.8|5529.6|5526.8|0
1611344870000|2021-01-22 19:47:50|5528.7|5525.9|5528.7|5525.9|5528.7|5525.9|5528.7|5525.9|1
1611344880000|2021-01-22 19:48:00|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|3
1611344890000|2021-01-22 19:48:10|5528.7|5525.9|5528.7|5525.9|5528.7|5525.9|5528.7|5525.9|6
1611344900000|2021-01-22 19:48:20|||||||||1
1611344910000|2021-01-22 19:48:30|5528.8|5526|5529.1|5526.3|5529.2|5526.4|5528.8|5526|0
1611344920000|2021-01-22 19:48:40|5528.7|5525.9|5528.7|5525.9|5528.7|5525.9|5528.7|5525.9|0
1611344930000|2021-01-22 19:48:50|5528.2|5525.4|5528.7|5525.9|5528.7|5525.9|5528.2|5525.4|3
1611344940000|2021-01-22 19:49:00|||||||||1
1611344950000|2021-01-22 19:49:10|5528.2|5525.4|5528.3|5525.5|5528.3|5525.5|5528.2|5525.4|4
1611344960000|2021-01-22 19:49:20|5528.7|5525.9|5527.7|5524.9|5528.7|5525.9|5527.7|5524.9|6
1611344970000|2021-01-22 19:49:30|5528.1|5525.3|5527.7|5524.9|5528.2|5525.4|5527.7|5524.9|22
1611344990000|2021-01-22 19:49:50|||||||||38
1611345000000|2021-01-22 19:50:00|5528.1|5525.3|5528.2|5525.4|5528.7|5525.9|5527.7|5524.9|22
1611345010000|2021-01-22 19:50:10|5528.1|5525.3|5529.1|5526.3|5529.1|5526.3|5528.1|5525.3|3
1611345020000|2021-01-22 19:50:20|5528.7|5525.9|5529.2|5526.4|5529.2|5526.4|5528.7|5525.9|22
1611345030000|2021-01-22 19:50:30|5529.6|5526.8|5529.7|5526.9|5529.7|5526.9|5529.6|5526.8|3
1611345040000|2021-01-22 19:50:40|||||||||1
1611345050000|2021-01-22 19:50:50|||||||||8
1611345060000|2021-01-22 19:51:00|||||||||1
1611345070000|2021-01-22 19:51:10|5529.2|5526.4|5529.7|5526.9|5529.7|5526.9|5529.2|5526.4|4
1611345080000|2021-01-22 19:51:20|5530.2|5527.4|5530.2|5527.4|5530.7|5527.9|5530.2|5527.4|42
1611345090000|2021-01-22 19:51:30|5530.6|5527.8|5530.7|5527.9|5530.7|5527.9|5530.6|5527.8|2
1611345100000|2021-01-22 19:51:40|||||||||2
1611345120000|2021-01-22 19:52:00|||||||||1
1611345130000|2021-01-22 19:52:10|5530.6|5527.8|5529.7|5526.9|5530.7|5527.9|5529.7|5526.9|7
1611345140000|2021-01-22 19:52:20|5530.2|5527.4|5529.7|5526.9|5530.2|5527.4|5529.7|5526.9|1
1611345160000|2021-01-22 19:52:40|||||||||1
1611345180000|2021-01-22 19:53:00|5529.6|5526.8|5529.7|5526.9|5529.7|5526.9|5529.6|5526.8|6
1611345190000|2021-01-22 19:53:10|||||||||2
1611345200000|2021-01-22 19:53:20|5529.2|5526.4|5529.2|5526.4|5529.7|5526.9|5529.2|5526.4|7
1611345210000|2021-01-22 19:53:30|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|5529.2|5526.4|17
1611345220000|2021-01-22 19:53:40|5529.2|5526.4|5529.2|5526.4|5529.7|5526.9|5529.2|5526.4|7
1611345230000|2021-01-22 19:53:50|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|1
1611345240000|2021-01-22 19:54:00|5529.2|5526.4|5529.2|5526.4|5529.7|5526.9|5529.2|5526.4|2
1611345250000|2021-01-22 19:54:10|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|0
1611345260000|2021-01-22 19:54:20|||||||||1
1611345270000|2021-01-22 19:54:30|5529.6|5526.8|5529.2|5526.4|5529.6|5526.8|5528.7|5525.9|0
1611345280000|2021-01-22 19:54:40|5528.7|5525.9|5529.6|5526.8|5529.7|5526.9|5528.7|5525.9|9
1611345290000|2021-01-22 19:54:50|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|0
1611345300000|2021-01-22 19:55:00|5530.2|5527.4|5529.7|5526.9|5530.2|5527.4|5529.7|5526.9|7
1611345320000|2021-01-22 19:55:20|5529.2|5526.4|5529.2|5526.4|5529.2|5526.4|5528.7|5525.9|13
1611345330000|2021-01-22 19:55:30|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|2
1611345340000|2021-01-22 19:55:40|||||||||11
1611345360000|2021-01-22 19:56:00|5529.5|5526.7|5528.7|5525.9|5529.5|5526.7|5528.7|5525.9|2
1611345370000|2021-01-22 19:56:10|5529.1|5526.3|5529.2|5526.4|5529.2|5526.4|5528.7|5525.9|4
1611345380000|2021-01-22 19:56:20|5528.7|5525.9|5528.7|5525.9|5528.7|5525.9|5528.7|5525.9|7
1611345390000|2021-01-22 19:56:30|5529.2|5526.4|5529.7|5526.9|5529.7|5526.9|5529.2|5526.4|4
1611345400000|2021-01-22 19:56:40|5529.2|5526.4|5529.2|5526.4|5529.2|5526.4|5528.7|5525.9|3
1611345410000|2021-01-22 19:56:50|5528.7|5525.9|5528.7|5525.9|5529.1|5526.3|5528.7|5525.9|2
1611345420000|2021-01-22 19:57:00|||||||||1
1611345440000|2021-01-22 19:57:20|5528.5|5525.7|5526.5|5523.7|5528.5|5525.7|5525.7|5522.9|287
1611345450000|2021-01-22 19:57:30|5526.1|5523.3|5526.7|5523.9|5526.7|5523.9|5526.1|5523.3|21
1611345460000|2021-01-22 19:57:40|5526.5|5523.7|5526.2|5523.4|5526.5|5523.7|5525.7|5522.9|13
1611345470000|2021-01-22 19:57:50|5526.7|5523.9|5526.7|5523.9|5526.7|5523.9|5526.7|5523.9|0
1611345480000|2021-01-22 19:58:00|5525.7|5522.9|5526.6|5523.8|5526.7|5523.9|5525.7|5522.9|4
1611345490000|2021-01-22 19:58:10|5526.7|5523.9|5526.2|5523.4|5526.7|5523.9|5525.7|5522.9|2
1611345500000|2021-01-22 19:58:20|5526.1|5523.3|5526.2|5523.4|5526.2|5523.4|5526.1|5523.3|0
1611345510000|2021-01-22 19:58:30|5525.7|5522.9|5525.7|5522.9|5525.7|5522.9|5525.7|5522.9|0
1611345520000|2021-01-22 19:58:40|||||||||1
1611345530000|2021-01-22 19:58:50|5525.6|5522.8|5525.2|5522.4|5525.7|5522.9|5524.7|5521.9|36
1611345540000|2021-01-22 19:59:00|5524.7|5521.9|5525.7|5522.9|5525.7|5522.9|5524.7|5521.9|10
1611345550000|2021-01-22 19:59:10|5525.5|5522.7|5525.2|5522.4|5525.5|5522.7|5525.1|5522.3|4
1611345560000|2021-01-22 19:59:20|5525.6|5522.8|5524.7|5521.9|5525.6|5522.8|5524.7|5521.9|5
1611345570000|2021-01-22 19:59:30|5524.5|5521.7|5524.1|5521.3|5524.5|5521.7|5524.1|5521.3|4
1611345580000|2021-01-22 19:59:40|5523.7|5520.9|5523.7|5520.9|5523.7|5520.9|5523.7|5520.9|0
1611345590000|2021-01-22 19:59:50|||||||||1
1611345600000|2021-01-22 20:00:00|5523.5|5520.7|5521.7|5518.9|5523.5|5520.7|5521.7|5518.9|83
1611345610000|2021-01-22 20:00:10|5522.1|5519.3|5522.7|5519.9|5522.7|5519.9|5522.1|5519.3|16
1611345620000|2021-01-22 20:00:20|||||||||1
1611345630000|2021-01-22 20:00:30|5523.7|5520.9|5525.1|5522.3|5525.1|5522.3|5523.7|5520.9|65
1611345650000|2021-01-22 20:00:50|5524.7|5521.9|5524.7|5521.9|5524.7|5521.9|5524.7|5521.9|7
1611345660000|2021-01-22 20:01:00|5524.6|5521.8|5525.1|5522.3|5525.1|5522.3|5524.5|5521.7|9
1611345670000|2021-01-22 20:01:10|5524.7|5521.9|5524.7|5521.9|5524.7|5521.9|5524.6|5521.8|30
1611345680000|2021-01-22 20:01:20|5524.6|5521.8|5524.7|5521.9|5524.7|5521.9|5524.6|5521.8|0
1611345690000|2021-01-22 20:01:30|5524.6|5521.8|5524.7|5521.9|5524.7|5521.9|5524.6|5521.8|0
1611345720000|2021-01-22 20:02:00|5524.6|5521.8|5524.6|5521.8|5524.7|5521.9|5524.6|5521.8|0
1611345730000|2021-01-22 20:02:10|5524.7|5521.9|5524.7|5521.9|5524.7|5521.9|5524.7|5521.9|1
1611345740000|2021-01-22 20:02:20|5525.6|5522.8|5525.6|5522.8|5525.7|5522.9|5525.6|5522.8|7
1611345750000|2021-01-22 20:02:30|5525.7|5522.9|5525.6|5522.8|5525.7|5522.9|5525.6|5522.8|16
1611345760000|2021-01-22 20:02:40|5525.7|5522.9|5525.7|5522.9|5525.7|5522.9|5525.7|5522.9|2
1611345770000|2021-01-22 20:02:50|5526.2|5523.4|5526.2|5523.4|5526.2|5523.4|5525.7|5522.9|0
1611345780000|2021-01-22 20:03:00|||||||||1
1611345790000|2021-01-22 20:03:10|5526.7|5523.9|5526.7|5523.9|5526.7|5523.9|5526.7|5523.9|0
1611345800000|2021-01-22 20:03:20|5526.2|5523.4|5526.2|5523.4|5526.2|5523.4|5526.2|5523.4|1
1611345820000|2021-01-22 20:03:40|5525.7|5522.9|5525.7|5522.9|5525.7|5522.9|5525.7|5522.9|0
1611345840000|2021-01-22 20:04:00|5526.1|5523.3|5526.7|5523.9|5526.7|5523.9|5526.1|5523.3|1
1611345850000|2021-01-22 20:04:10|5527.2|5524.4|5526.7|5523.9|5527.2|5524.4|5526.7|5523.9|0
1611345860000|2021-01-22 20:04:20|5527.1|5524.3|5527.2|5524.4|5527.2|5524.4|5527.1|5524.3|2
1611345870000|2021-01-22 20:04:30|5527.1|5524.3|5526.7|5523.9|5527.1|5524.3|5526.7|5523.9|3
1611345890000|2021-01-22 20:04:50|5526.2|5523.4|5526.2|5523.4|5526.2|5523.4|5526.2|5523.4|2
1611345910000|2021-01-22 20:05:10|||||||||2
1611345920000|2021-01-22 20:05:20|5525.7|5522.9|5525.6|5522.8|5525.7|5522.9|5525.1|5522.3|10
1611345930000|2021-01-22 20:05:30|5524.7|5521.9|5524.7|5521.9|5524.7|5521.9|5524.7|5521.9|1
1611345960000|2021-01-22 20:06:00|5525.2|5522.4|5525.2|5522.4|5525.2|5522.4|5525.2|5522.4|0
1611345990000|2021-01-22 20:06:30|5526.7|5523.9|5526.7|5523.9|5526.7|5523.9|5526.7|5523.9|95
1611346000000|2021-01-22 20:06:40|5525.5|5522.7|5525.7|5522.9|5525.7|5522.9|5525.5|5522.7|53
1611346010000|2021-01-22 20:06:50|5526.7|5523.9|5526.1|5523.3|5526.7|5523.9|5526.1|5523.3|144
1611346020000|2021-01-22 20:07:00|5525.7|5522.9|5525.2|5522.4|5525.7|5522.9|5525.2|5522.4|2
1611346030000|2021-01-22 20:07:10|5525.7|5522.9|5525.7|5522.9|5525.7|5522.9|5525.7|5522.9|1
1611346040000|2021-01-22 20:07:20|5525.2|5522.4|5525.2|5522.4|5525.2|5522.4|5525.2|5522.4|10
1611346050000|2021-01-22 20:07:30|5525.6|5522.8|5525.7|5522.9|5525.7|5522.9|5525.2|5522.4|3
1611346060000|2021-01-22 20:07:40|5525.2|5522.4|5525.6|5522.8|5525.6|5522.8|5525.2|5522.4|3
1611346070000|2021-01-22 20:07:50|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|0
1611346080000|2021-01-22 20:08:00|5525.2|5522.4|5526.7|5523.9|5526.7|5523.9|5525.2|5522.4|80
1611346130000|2021-01-22 20:08:50|5526.2|5523.4|5526.7|5523.9|5526.7|5523.9|5526.2|5523.4|8
1611346170000|2021-01-22 20:09:30|5526.8|5524|5526.8|5524|5526.8|5524|5526.8|5524|0
1611346180000|2021-01-22 20:09:40|5526.7|5523.9|5526.8|5524|5526.8|5524|5526.7|5523.9|0
1611346190000|2021-01-22 20:09:50|5526.7|5523.9|5526.7|5523.9|5526.8|5524|5526.7|5523.9|8
1611346200000|2021-01-22 20:10:00|5526.8|5524|5526.7|5523.9|5526.8|5524|5526.7|5523.9|2
1611346240000|2021-01-22 20:10:40|5525.8|5523|5525.7|5522.9|5525.8|5523|5525.7|5522.9|6
1611346250000|2021-01-22 20:10:50|5525.3|5522.5|5525.2|5522.4|5525.7|5522.9|5525.2|5522.4|1
1611346260000|2021-01-22 20:11:00|5525.3|5522.5|5524.7|5521.9|5525.7|5522.9|5524.7|5521.9|9
1611346270000|2021-01-22 20:11:10|5524.8|5522|5524.8|5522|5524.8|5522|5524.8|5522|3
1611346290000|2021-01-22 20:11:30|5525.2|5522.4|5525.2|5522.4|5525.2|5522.4|5525.2|5522.4|0
1611346310000|2021-01-22 20:11:50|5525.7|5522.9|5525.2|5522.4|5525.7|5522.9|5525.2|5522.4|0
1611346320000|2021-01-22 20:12:00|5525.7|5522.9|5524.2|5521.4|5525.7|5522.9|5524.2|5521.4|2
1611346330000|2021-01-22 20:12:10|5523.8|5521|5523.2|5520.4|5523.8|5521|5523.2|5520.4|6
1611346350000|2021-01-22 20:12:30|||||||||1
1611346360000|2021-01-22 20:12:40|5522.8|5520|5522.8|5520|5522.8|5520|5522.2|5519.4|14
1611346380000|2021-01-22 20:13:00|5522.9|5520.1|5523.2|5520.4|5523.2|5520.4|5522.9|5520.1|10
1611346400000|2021-01-22 20:13:20|5523.3|5520.5|5523.7|5520.9|5523.7|5520.9|5523.3|5520.5|0
1611346410000|2021-01-22 20:13:30|5523.2|5520.4|5523.8|5521|5523.8|5521|5523.2|5520.4|0
1611346430000|2021-01-22 20:13:50|5524.7|5521.9|5524.8|5522|5524.8|5522|5524.2|5521.4|20
1611346440000|2021-01-22 20:14:00|5524.7|5521.9|5524.7|5521.9|5524.7|5521.9|5524.7|5521.9|10
1611346450000|2021-01-22 20:14:10|5524.8|5522|5524.7|5521.9|5524.8|5522|5524.7|5521.9|0
1611346460000|2021-01-22 20:14:20|5524.2|5521.4|5524.7|5521.9|5524.8|5522|5524.2|5521.4|8
1611346470000|2021-01-22 20:14:30|5524.3|5521.5|5524.2|5521.4|5524.7|5521.9|5523.8|5521|22
1611346480000|2021-01-22 20:14:40|5523.8|5521|5523.8|5521|5523.8|5521|5523.8|5521|0
1611346490000|2021-01-22 20:14:50|5523.7|5520.9|5523.7|5520.9|5523.7|5520.9|5523.7|5520.9|1
1611346500000|2021-01-22 20:15:00|5523.2|5520.4|5523.2|5520.4|5523.2|5520.4|5523.2|5520.4|0
1611346520000|2021-01-22 20:15:20|5523.3|5520.5|5523.2|5520.4|5523.3|5520.5|5523.2|5520.4|6
1611346530000|2021-01-22 20:15:30|5522.8|5520|5523.7|5520.9|5523.8|5521|5522.8|5520|9
1611346540000|2021-01-22 20:15:40|5523.4|5520.6|5523.3|5520.5|5523.8|5521|5523.3|5520.5|0
1611346550000|2021-01-22 20:15:50|5523.4|5520.6|5523.3|5520.5|5523.8|5521|5523.3|5520.5|3
1611346560000|2021-01-22 20:16:00|5523.8|5521|5521.2|5518.4|5523.8|5521|5520.8|5518|58
1611346570000|2021-01-22 20:16:10|5520.8|5518|5519.8|5517|5520.8|5518|5519.8|5517|6
1611346580000|2021-01-22 20:16:20|5519.5|5516.7|5517.8|5515|5519.5|5516.7|5517.8|5515|117
1611346590000|2021-01-22 20:16:30|5518.2|5515.4|5518.2|5515.4|5518.2|5515.4|5518.2|5515.4|11
1611346600000|2021-01-22 20:16:40|5517.8|5515|5517.8|5515|5518.2|5515.4|5517.8|5515|41
1611346610000|2021-01-22 20:16:50|5518.2|5515.4|5518.7|5515.9|5518.8|5516|5518.2|5515.4|4
1611346630000|2021-01-22 20:17:10|5518.8|5516|5518.7|5515.9|5518.8|5516|5518.7|5515.9|3
1611346640000|2021-01-22 20:17:20|5518.8|5516|5518.7|5515.9|5518.8|5516|5518.7|5515.9|12
1611346650000|2021-01-22 20:17:30|5518.8|5516|5518.7|5515.9|5518.8|5516|5518.7|5515.9|15
1611346660000|2021-01-22 20:17:40|5518.8|5516|5518.8|5516|5518.8|5516|5518.7|5515.9|13
1611346670000|2021-01-22 20:17:50|5519.8|5517|5520.2|5517.4|5520.2|5517.4|5519.8|5517|7
1611346680000|2021-01-22 20:18:00|5519.8|5517|5517.8|5515|5519.8|5517|5517.8|5515|68
1611346690000|2021-01-22 20:18:10|5518.2|5515.4|5517.8|5515|5518.2|5515.4|5517.8|5515|1
1611346700000|2021-01-22 20:18:20|5516.8|5514|5516.8|5514|5516.8|5514|5516.8|5514|20
1611346710000|2021-01-22 20:18:30|5516.7|5513.9|5516.3|5513.5|5516.7|5513.9|5516.3|5513.5|76
1611346720000|2021-01-22 20:18:40|5516.7|5513.9|5517.3|5514.5|5517.3|5514.5|5516.7|5513.9|2
1611346730000|2021-01-22 20:18:50|5517.8|5515|5517.8|5515|5517.8|5515|5517.8|5515|1
1611346740000|2021-01-22 20:19:00|5517.7|5514.9|5518.8|5516|5518.8|5516|5517.7|5514.9|8
1611346750000|2021-01-22 20:19:10|5518.4|5515.6|5518.2|5515.4|5518.4|5515.6|5518.2|5515.4|7
1611346760000|2021-01-22 20:19:20|5517.8|5515|5517.8|5515|5517.8|5515|5517.8|5515|1
1611346770000|2021-01-22 20:19:30|5518.2|5515.4|5517.3|5514.5|5518.2|5515.4|5517.3|5514.5|12
1611346780000|2021-01-22 20:19:40|5517.2|5514.4|5516.8|5514|5517.2|5514.4|5516.8|5514|1
1611346790000|2021-01-22 20:19:50|5516.7|5513.9|5516.8|5514|5516.8|5514|5516.7|5513.9|0
1611346810000|2021-01-22 20:20:10|5515.8|5513|5514.8|5512|5515.8|5513|5514.8|5512|76
1611346830000|2021-01-22 20:20:30|||||||||6
1611346840000|2021-01-22 20:20:40|5515.8|5513|5515.8|5513|5515.8|5513|5515.8|5513|15
1611346850000|2021-01-22 20:20:50|5516.3|5513.5|5515.8|5513|5516.3|5513.5|5515.8|5513|0
1611346860000|2021-01-22 20:21:00|5515.9|5513.1|5515.8|5513|5516.3|5513.5|5515.8|5513|3
1611346870000|2021-01-22 20:21:10|5516.3|5513.5|5516.3|5513.5|5516.3|5513.5|5515.8|5513|1
1611346880000|2021-01-22 20:21:20|5516.8|5514|5519.8|5517|5520.8|5518|5516.8|5514|90
1611346890000|2021-01-22 20:21:30|5519.9|5517.1|5517.8|5515|5520.3|5517.5|5516.7|5513.9|193
1611346900000|2021-01-22 20:21:40|5517.7|5514.9|5513.2|5510.4|5517.7|5514.9|5512.8|5510|243
1611346910000|2021-01-22 20:21:50|5512.8|5510|5511.8|5509|5513.2|5510.4|5510.8|5508|82
1611346920000|2021-01-22 20:22:00|5511.7|5508.9|5511.7|5508.9|5512.2|5509.4|5511.7|5508.9|12
1611346930000|2021-01-22 20:22:10|5511.8|5509|5511.7|5508.9|5511.8|5509|5511.7|5508.9|2
1611346940000|2021-01-22 20:22:20|5511.8|5509|5512.3|5509.5|5512.3|5509.5|5511.8|5509|3
1611346950000|2021-01-22 20:22:30|5512.7|5509.9|5513.7|5510.9|5513.7|5510.9|5512.7|5509.9|3
1611346980000|2021-01-22 20:23:00|||||||||1
1611346990000|2021-01-22 20:23:10|5513.8|5511|5514.3|5511.5|5514.8|5512|5513.8|5511|3
1611347000000|2021-01-22 20:23:20|5514.2|5511.4|5514.7|5511.9|5514.7|5511.9|5514.2|5511.4|2
1611347010000|2021-01-22 20:23:30|5514.2|5511.4|5514.2|5511.4|5514.3|5511.5|5514.2|5511.4|0
1611347030000|2021-01-22 20:23:50|5514.3|5511.5|5514.7|5511.9|5514.7|5511.9|5514.3|5511.5|2
1611347040000|2021-01-22 20:24:00|5514.3|5511.5|5514.8|5512|5514.8|5512|5514.2|5511.4|0
1611347050000|2021-01-22 20:24:10|5514.7|5511.9|5514.7|5511.9|5514.7|5511.9|5514.7|5511.9|1
1611347060000|2021-01-22 20:24:20|5514.2|5511.4|5514.3|5511.5|5514.3|5511.5|5514.2|5511.4|5
1611347070000|2021-01-22 20:24:30|5514.7|5511.9|5514.7|5511.9|5514.8|5512|5514.7|5511.9|2
1611347080000|2021-01-22 20:24:40|5514.8|5512|5514.8|5512|5514.8|5512|5514.7|5511.9|0
1611347090000|2021-01-22 20:24:50|5514.7|5511.9|5512.8|5510|5514.7|5511.9|5511.8|5509|8
1611347100000|2021-01-22 20:25:00|5513.2|5510.4|5513.2|5510.4|5514.8|5512|5513.2|5510.4|28
1611347110000|2021-01-22 20:25:10|5513.3|5510.5|5513.8|5511|5513.8|5511|5513.2|5510.4|4
1611347120000|2021-01-22 20:25:20|5513.7|5510.9|5515.8|5513|5515.8|5513|5513.7|5510.9|221
1611347130000|2021-01-22 20:25:30|5515.7|5512.9|5515.8|5513|5515.8|5513|5515.7|5512.9|1
1611347140000|2021-01-22 20:25:40|5515.7|5512.9|5514.2|5511.4|5515.7|5512.9|5514.2|5511.4|3
1611347150000|2021-01-22 20:25:50|5514.7|5511.9|5515.8|5513|5515.8|5513|5514.7|5511.9|12
1611347160000|2021-01-22 20:26:00|5516.8|5514|5516.8|5514|5516.8|5514|5516.8|5514|3
1611347180000|2021-01-22 20:26:20|5517.7|5514.9|5517.8|5515|5517.8|5515|5517.7|5514.9|1
1611347190000|2021-01-22 20:26:30|5518.8|5516|5518.8|5516|5518.8|5516|5518.3|5515.5|5
1611347210000|2021-01-22 20:26:50|5518.7|5515.9|5517.7|5514.9|5518.7|5515.9|5516.8|5514|78
1611347220000|2021-01-22 20:27:00|5517.8|5515|5516.7|5513.9|5517.8|5515|5516.2|5513.4|8
1611347230000|2021-01-22 20:27:10|5516.8|5514|5516.8|5514|5516.8|5514|5516.3|5513.5|5
1611347240000|2021-01-22 20:27:20|5517.8|5515|5517.8|5515|5517.8|5515|5517.3|5514.5|7
1611347250000|2021-01-22 20:27:30|5518.8|5516|5518.3|5515.5|5518.8|5516|5518.2|5515.4|16
1611347260000|2021-01-22 20:27:40|5518.8|5516|5518.8|5516|5518.8|5516|5518.7|5515.9|2
1611347270000|2021-01-22 20:27:50|5518.7|5515.9|5517.3|5514.5|5518.8|5516|5517.3|5514.5|46
1611347280000|2021-01-22 20:28:00|5517.7|5514.9|5517.7|5514.9|5517.8|5515|5517.7|5514.9|2
1611347290000|2021-01-22 20:28:10|5517.8|5515|5517.8|5515|5517.8|5515|5517.7|5514.9|0
1611347300000|2021-01-22 20:28:20|5518.3|5515.5|5518.8|5516|5518.8|5516|5518.3|5515.5|0
1611347310000|2021-01-22 20:28:30|5518.2|5515.4|5518.2|5515.4|5518.2|5515.4|5518.2|5515.4|3
1611347320000|2021-01-22 20:28:40|5517.8|5515|5517.8|5515|5517.8|5515|5517.8|5515|0
1611347330000|2021-01-22 20:28:50|5517.4|5514.6|5516.8|5514|5517.4|5514.6|5516.8|5514|1
1611347350000|2021-01-22 20:29:10|5516.6|5513.8|5515.8|5513|5516.6|5513.8|5515.7|5512.9|10
1611347360000|2021-01-22 20:29:20|5514.2|5511.4|5516.2|5513.4|5516.7|5513.9|5513.9|5511.1|84
1611347370000|2021-01-22 20:29:30|5515.8|5513|5515.2|5512.4|5515.8|5513|5515.2|5512.4|3
1611347380000|2021-01-22 20:29:40|5515.7|5512.9|5515.6|5512.8|5515.7|5512.9|5515.2|5512.4|4
1611347400000|2021-01-22 20:30:00|5515.2|5512.4|5514.8|5512|5515.8|5513|5514.8|5512|3
1611347410000|2021-01-22 20:30:10|5514.2|5511.4|5514.6|5511.8|5514.7|5511.9|5514.2|5511.4|14
1611347420000|2021-01-22 20:30:20|5514.2|5511.4|5514.7|5511.9|5514.7|5511.9|5514.2|5511.4|1
1611347430000|2021-01-22 20:30:30|5513.8|5511|5513.8|5511|5513.8|5511|5513.8|5511|0
1611347440000|2021-01-22 20:30:40|||||||||3
1611347450000|2021-01-22 20:30:50|5514.6|5511.8|5514.8|5512|5514.8|5512|5514.6|5511.8|2
1611347460000|2021-01-22 20:31:00|5514.7|5511.9|5512.6|5509.8|5514.7|5511.9|5512.6|5509.8|7
1611347470000|2021-01-22 20:31:10|5511.6|5508.8|5509.8|5507|5511.7|5508.9|5509.8|5507|169
1611347480000|2021-01-22 20:31:20|5510.2|5507.4|5510.2|5507.4|5510.2|5507.4|5510.2|5507.4|10
1611347490000|2021-01-22 20:31:30|5509.8|5507|5510.6|5507.8|5510.7|5507.9|5509.8|5507|18
1611347500000|2021-01-22 20:31:40|5510.2|5507.4|5510.2|5507.4|5510.2|5507.4|5509.8|5507|53
1611347510000|2021-01-22 20:31:50|5509.2|5506.4|5509.2|5506.4|5509.6|5506.8|5508.6|5505.8|40
1611347520000|2021-01-22 20:32:00|5509.6|5506.8|5509.8|5507|5509.8|5507|5509.6|5506.8|2
1611347530000|2021-01-22 20:32:10|5509.7|5506.9|5509.8|5507|5509.8|5507|5509.7|5506.9|0
1611347540000|2021-01-22 20:32:20|5509.6|5506.8|5508.2|5505.4|5509.6|5506.8|5508.2|5505.4|18
1611347570000|2021-01-22 20:32:50|5508.6|5505.8|5508.2|5505.4|5508.7|5505.9|5508.2|5505.4|2
1611347580000|2021-01-22 20:33:00|5508.7|5505.9|5508.7|5505.9|5508.7|5505.9|5508.7|5505.9|1
1611347590000|2021-01-22 20:33:10|5508.6|5505.8|5508.6|5505.8|5508.7|5505.9|5508.6|5505.8|2
1611347600000|2021-01-22 20:33:20|5508.7|5505.9|5508.7|5505.9|5508.7|5505.9|5508.7|5505.9|1
1611347610000|2021-01-22 20:33:30|5509.2|5506.4|5509.2|5506.4|5509.7|5506.9|5508.7|5505.9|20
1611347620000|2021-01-22 20:33:40|5509.6|5506.8|5509.7|5506.9|5509.7|5506.9|5509.6|5506.8|10
1611347630000|2021-01-22 20:33:50|5509.6|5506.8|5510.6|5507.8|5510.6|5507.8|5509.6|5506.8|9
1611347640000|2021-01-22 20:34:00|5510.7|5507.9|5510.7|5507.9|5510.7|5507.9|5510.7|5507.9|0
1611347650000|2021-01-22 20:34:10|5510.6|5507.8|5511.6|5508.8|5511.6|5508.8|5510.6|5507.8|20
1611347660000|2021-01-22 20:34:20|5511.7|5508.9|5511.6|5508.8|5511.7|5508.9|5511.6|5508.8|1
1611347670000|2021-01-22 20:34:30|5511.7|5508.9|5511.6|5508.8|5511.7|5508.9|5511.6|5508.8|19
1611347690000|2021-01-22 20:34:50|5511.7|5508.9|5511.7|5508.9|5512.7|5509.9|5511.6|5508.8|10
1611347700000|2021-01-22 20:35:00|5511.6|5508.8|5510.2|5507.4|5511.6|5508.8|5509.6|5506.8|14
1611347720000|2021-01-22 20:35:20|5510.7|5507.9|5509.6|5506.8|5510.7|5507.9|5509.6|5506.8|6
1611347730000|2021-01-22 20:35:30|5509.8|5507|5510.6|5507.8|5510.7|5507.9|5509.8|5507|2
1611347740000|2021-01-22 20:35:40|5510.7|5507.9|5510.6|5507.8|5510.7|5507.9|5510.6|5507.8|2
1611347760000|2021-01-22 20:36:00|5510.2|5507.4|5510.6|5507.8|5510.7|5507.9|5510.2|5507.4|2
1611347770000|2021-01-22 20:36:10|5510.7|5507.9|5510.8|5508|5510.8|5508|5510.6|5507.8|1
1611347780000|2021-01-22 20:36:20|5510.2|5507.4|5509.6|5506.8|5510.2|5507.4|5509.6|5506.8|11
1611347800000|2021-01-22 20:36:40|5509.7|5506.9|5509.7|5506.9|5509.7|5506.9|5509.6|5506.8|0
1611347820000|2021-01-22 20:37:00|5509.8|5507|5509.8|5507|5509.8|5507|5509.8|5507|0
1611347850000|2021-01-22 20:37:30|5510.2|5507.4|5510.2|5507.4|5510.2|5507.4|5510.2|5507.4|0
1611347860000|2021-01-22 20:37:40|5509.7|5506.9|5509.6|5506.8|5510.2|5507.4|5509.6|5506.8|5
1611347870000|2021-01-22 20:37:50|5509.7|5506.9|5510.8|5508|5510.8|5508|5509.7|5506.9|11
1611347880000|2021-01-22 20:38:00|5510.7|5507.9|5511.2|5508.4|5511.7|5508.9|5510.6|5507.8|7
1611347900000|2021-01-22 20:38:20|5510.7|5507.9|5510.8|5508|5510.8|5508|5510.7|5507.9|1
1611347910000|2021-01-22 20:38:30|5511.2|5508.4|5511.2|5508.4|5511.2|5508.4|5511.2|5508.4|0
1611347920000|2021-01-22 20:38:40|5510.9|5508.1|5508.6|5505.8|5510.9|5508.1|5508.6|5505.8|34
1611347930000|2021-01-22 20:38:50|5507.8|5505|5508.2|5505.4|5508.2|5505.4|5507.8|5505|6
1611347940000|2021-01-22 20:39:00|5507.8|5505|5506.8|5504|5508.7|5505.9|5506.7|5503.9|48
1611347950000|2021-01-22 20:39:10|5507.2|5504.4|5507.2|5504.4|5508.2|5505.4|5507.2|5504.4|18
1611347960000|2021-01-22 20:39:20|5507.3|5504.5|5507.6|5504.8|5507.7|5504.9|5507.2|5504.4|6
1611347970000|2021-01-22 20:39:30|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|4
1611347980000|2021-01-22 20:39:40|5507.3|5504.5|5507.7|5504.9|5507.7|5504.9|5507.3|5504.5|4
1611347990000|2021-01-22 20:39:50|5507.3|5504.5|5508.2|5505.4|5508.8|5506|5507.3|5504.5|5
1611348000000|2021-01-22 20:40:00|5508.3|5505.5|5506.8|5504|5508.7|5505.9|5506.6|5503.8|27
1611348020000|2021-01-22 20:40:20|5506.7|5503.9|5507.2|5504.4|5507.2|5504.4|5506.7|5503.9|5
1611348040000|2021-01-22 20:40:40|5507.6|5504.8|5507.6|5504.8|5507.6|5504.8|5507.6|5504.8|11
1611348050000|2021-01-22 20:40:50|||||||||15
1611348060000|2021-01-22 20:41:00|||||||||7
1611348070000|2021-01-22 20:41:10|||||||||111
1611348080000|2021-01-22 20:41:20|||||||||10
1611348090000|2021-01-22 20:41:30|||||||||6
1611348100000|2021-01-22 20:41:40|5507.2|5504.4|5506.7|5503.9|5507.2|5504.4|5506.6|5503.8|13
1611348110000|2021-01-22 20:41:50|5507.2|5504.4|5506.7|5503.9|5507.6|5504.8|5506.7|5503.9|1
1611348120000|2021-01-22 20:42:00|5507.1|5504.3|5507.2|5504.4|5507.6|5504.8|5507.1|5504.3|2
1611348130000|2021-01-22 20:42:10|5507.1|5504.3|5506.8|5504|5507.1|5504.3|5506.7|5503.9|4
1611348140000|2021-01-22 20:42:20|5507.7|5504.9|5508.8|5506|5508.8|5506|5507.7|5504.9|2
1611348150000|2021-01-22 20:42:30|5509.6|5506.8|5509.6|5506.8|5509.6|5506.8|5509.6|5506.8|0
1611348160000|2021-01-22 20:42:40|5509.2|5506.4|5508.6|5505.8|5509.6|5506.8|5508.6|5505.8|5
1611348170000|2021-01-22 20:42:50|5508.2|5505.4|5508.2|5505.4|5508.2|5505.4|5508.1|5505.3|12
1611348180000|2021-01-22 20:43:00|5508.7|5505.9|5508.8|5506|5508.8|5506|5508.7|5505.9|1
1611348190000|2021-01-22 20:43:10|5509.6|5506.8|5510.7|5507.9|5510.8|5508|5509.6|5506.8|6
1611348200000|2021-01-22 20:43:20|5510.6|5507.8|5510.2|5507.4|5510.6|5507.8|5510.2|5507.4|1
1611348210000|2021-01-22 20:43:30|5510.6|5507.8|5510.6|5507.8|5510.6|5507.8|5510.6|5507.8|0
1611348220000|2021-01-22 20:43:40|5510.2|5507.4|5510.6|5507.8|5510.7|5507.9|5510.2|5507.4|4
1611348240000|2021-01-22 20:44:00|5510.7|5507.9|5510.7|5507.9|5511.2|5508.4|5510.7|5507.9|1
1611348250000|2021-01-22 20:44:10|5510.8|5508|5512.6|5509.8|5512.6|5509.8|5510.7|5507.9|1
1611348260000|2021-01-22 20:44:20|5513.8|5511|5513.8|5511|5513.8|5511|5513.8|5511|95
1611348270000|2021-01-22 20:44:30|5514.2|5511.4|5513.8|5511|5514.8|5512|5513.8|5511|16
1611348280000|2021-01-22 20:44:40|5514|5511.2|5513.8|5511|5514.8|5512|5513.8|5511|18
1611348290000|2021-01-22 20:44:50|||||||||1
1611348300000|2021-01-22 20:45:00|5514|5511.2|5512.8|5510|5514.8|5512|5512.7|5509.9|70
1611348310000|2021-01-22 20:45:10|5512.6|5509.8|5512.8|5510|5512.8|5510|5512.6|5509.8|15
1611348320000|2021-01-22 20:45:20|5513.6|5510.8|5512.2|5509.4|5513.8|5511|5512.2|5509.4|3
1611348330000|2021-01-22 20:45:30|5511.7|5508.9|5511.8|5509|5511.8|5509|5511.7|5508.9|0
1611348340000|2021-01-22 20:45:40|5512.2|5509.4|5512.7|5509.9|5512.7|5509.9|5512.2|5509.4|7
1611348350000|2021-01-22 20:45:50|5511.8|5509|5510.3|5507.5|5511.8|5509|5509.9|5507.1|20
1611348360000|2021-01-22 20:46:00|5510.4|5507.6|5510.8|5508|5510.8|5508|5510.3|5507.5|12
1611348370000|2021-01-22 20:46:10|5510.7|5507.9|5510.8|5508|5510.8|5508|5510.7|5507.9|0
1611348380000|2021-01-22 20:46:20|5510.9|5508.1|5511.8|5509|5511.8|5509|5510.9|5508.1|8
1611348390000|2021-01-22 20:46:30|5511.7|5508.9|5511.7|5508.9|5511.8|5509|5511.7|5508.9|1
1611348400000|2021-01-22 20:46:40|||||||||1
1611348410000|2021-01-22 20:46:50|5511.8|5509|5511.8|5509|5511.8|5509|5511.8|5509|0
1611348420000|2021-01-22 20:47:00|||||||||2
1611348430000|2021-01-22 20:47:10|||||||||1
1611348450000|2021-01-22 20:47:30|||||||||1
1611348460000|2021-01-22 20:47:40|5511.3|5508.5|5511.3|5508.5|5511.8|5509|5511.2|5508.4|6
1611348470000|2021-01-22 20:47:50|5511.2|5508.4|5511.2|5508.4|5511.2|5508.4|5511.2|5508.4|0
1611348480000|2021-01-22 20:48:00|5510.8|5508|5511.8|5509|5511.8|5509|5510.8|5508|9
1611348490000|2021-01-22 20:48:10|5511.9|5509.1|5512.8|5510|5512.8|5510|5511.9|5509.1|1
1611348510000|2021-01-22 20:48:30|5513.2|5510.4|5513.2|5510.4|5513.2|5510.4|5513.2|5510.4|2
1611348520000|2021-01-22 20:48:40|5513.8|5511|5513.9|5511.1|5514.8|5512|5513.7|5510.9|18
1611348530000|2021-01-22 20:48:50|5513.8|5511|5513.8|5511|5514.3|5511.5|5513.8|5511|1
1611348540000|2021-01-22 20:49:00|5513.6|5510.8|5513.3|5510.5|5513.7|5510.9|5513.2|5510.4|1
1611348550000|2021-01-22 20:49:10|5513.2|5510.4|5512.2|5509.4|5513.2|5510.4|5512.2|5509.4|10
1611348560000|2021-01-22 20:49:20|5511.9|5509.1|5511.8|5509|5512.3|5509.5|5511.8|5509|1
1611348580000|2021-01-22 20:49:40|||||||||1
1611348590000|2021-01-22 20:49:50|5511.7|5508.9|5512.7|5509.9|5512.8|5510|5511.3|5508.5|32
1611348600000|2021-01-22 20:50:00|5512.3|5509.5|5511.9|5509.1|5512.3|5509.5|5511.9|5509.1|0
1611348610000|2021-01-22 20:50:10|5512.8|5510|5513.8|5511|5514.7|5511.9|5512.8|5510|13
1611348620000|2021-01-22 20:50:20|||||||||16
1611348630000|2021-01-22 20:50:30|||||||||10
1611348640000|2021-01-22 20:50:40|5514.3|5511.5|5514.3|5511.5|5514.3|5511.5|5514.3|5511.5|5
1611348650000|2021-01-22 20:50:50|5514.8|5512|5514.6|5511.8|5514.8|5512|5513.8|5511|6
1611348660000|2021-01-22 20:51:00|5513.8|5511|5513.8|5511|5513.8|5511|5513.8|5511|2
1611348710000|2021-01-22 20:51:50|5513.7|5510.9|5513.8|5511|5513.8|5511|5513.7|5510.9|0
1611348720000|2021-01-22 20:52:00|5513.7|5510.9|5513.8|5511|5513.8|5511|5513.7|5510.9|1
1611348730000|2021-01-22 20:52:10|5513.9|5511.1|5514.2|5511.4|5514.8|5512|5513.9|5511.1|12
1611348740000|2021-01-22 20:52:20|5513.8|5511|5513.8|5511|5513.8|5511|5513.8|5511|1
1611348760000|2021-01-22 20:52:40|||||||||70
1611348770000|2021-01-22 20:52:50|5513.7|5510.9|5513.8|5511|5513.8|5511|5513.7|5510.9|40
1611348780000|2021-01-22 20:53:00|5513.9|5511.1|5515.8|5513|5515.8|5513|5513.9|5511.1|37
1611348790000|2021-01-22 20:53:10|5515.7|5512.9|5515.7|5512.9|5515.8|5513|5515.7|5512.9|2
1611348800000|2021-01-22 20:53:20|5515.8|5513|5515.8|5513|5515.8|5513|5515.7|5512.9|0
1611348810000|2021-01-22 20:53:30|5515.7|5512.9|5514.7|5511.9|5515.7|5512.9|5514.6|5511.8|1
1611348820000|2021-01-22 20:53:40|||||||||51
1611348830000|2021-01-22 20:53:50|5514.8|5512|5515.7|5512.9|5515.7|5512.9|5514.8|5512|0
1611348840000|2021-01-22 20:54:00|5515.8|5513|5514.7|5511.9|5515.8|5513|5514.7|5511.9|1
1611348850000|2021-01-22 20:54:10|5514.3|5511.5|5515.2|5512.4|5515.2|5512.4|5514.3|5511.5|1
1611348870000|2021-01-22 20:54:30|5515.7|5512.9|5515.7|5512.9|5515.7|5512.9|5515.7|5512.9|1
1611348880000|2021-01-22 20:54:40|5515.8|5513|5516.7|5513.9|5516.7|5513.9|5515.7|5512.9|9
1611348890000|2021-01-22 20:54:50|5516.8|5514|5516.8|5514|5516.8|5514|5516.8|5514|0
1611348900000|2021-01-22 20:55:00|5517.2|5514.4|5518.2|5515.4|5518.2|5515.4|5517.2|5514.4|14
1611348910000|2021-01-22 20:55:10|5517.8|5515|5517.8|5515|5517.8|5515|5517.6|5514.8|10
1611348920000|2021-01-22 20:55:20|5517.7|5514.9|5517.7|5514.9|5517.8|5515|5517.6|5514.8|4
1611348930000|2021-01-22 20:55:30|5516.7|5513.9|5516.8|5514|5516.8|5514|5516.7|5513.9|2
1611348940000|2021-01-22 20:55:40|5516.7|5513.9|5516.7|5513.9|5516.8|5514|5516.6|5513.8|28
1611348950000|2021-01-22 20:55:50|5516.8|5514|5514.8|5512|5516.8|5514|5514.8|5512|3
1611348960000|2021-01-22 20:56:00|5515.2|5512.4|5515.2|5512.4|5515.7|5512.9|5515.2|5512.4|2
1611348970000|2021-01-22 20:56:10|5514|5511.2|5513.2|5510.4|5514|5511.2|5512.8|5510|7
1611348980000|2021-01-22 20:56:20|5513.3|5510.5|5513.7|5510.9|5513.7|5510.9|5512.8|5510|2
1611348990000|2021-01-22 20:56:30|5513.8|5511|5514.3|5511.5|5514.8|5512|5513.8|5511|37
1611349000000|2021-01-22 20:56:40|5514.8|5512|5514.8|5512|5514.8|5512|5514.8|5512|0
1611349020000|2021-01-22 20:57:00|5515.2|5512.4|5514.8|5512|5515.2|5512.4|5514.7|5511.9|0
1611349030000|2021-01-22 20:57:10|5514.3|5511.5|5513.8|5511|5514.3|5511.5|5513.8|5511|1
1611349040000|2021-01-22 20:57:20|5514.2|5511.4|5514.2|5511.4|5514.2|5511.4|5514.2|5511.4|2
1611349050000|2021-01-22 20:57:30|5513.6|5510.8|5514.2|5511.4|5514.2|5511.4|5513.6|5510.8|216
1611349060000|2021-01-22 20:57:40|5514.7|5511.9|5514.7|5511.9|5514.8|5512|5514.2|5511.4|0
1611349070000|2021-01-22 20:57:50|5514.6|5511.8|5514.2|5511.4|5514.6|5511.8|5514.2|5511.4|4
1611349080000|2021-01-22 20:58:00|5513.2|5510.4|5513.2|5510.4|5513.2|5510.4|5513.2|5510.4|1
1611349090000|2021-01-22 20:58:10|5512.8|5510|5514.2|5511.4|5514.8|5512|5512.8|5510|37
1611349110000|2021-01-22 20:58:30|||||||||4
1611349120000|2021-01-22 20:58:40|5514.6|5511.8|5514.6|5511.8|5514.6|5511.8|5514.6|5511.8|0
1611349140000|2021-01-22 20:59:00|5513.8|5511|5514.2|5511.4|5514.2|5511.4|5513.8|5511|1
1611349150000|2021-01-22 20:59:10|5513.8|5511|5513.8|5511|5513.8|5511|5513.8|5511|1
1611349160000|2021-01-22 20:59:20|5514.2|5511.4|5514.8|5512|5514.8|5512|5514.2|5511.4|8
1611349170000|2021-01-22 20:59:30|5515.8|5513|5515.8|5513|5515.8|5513|5515.8|5513|22
1611349180000|2021-01-22 20:59:40|||||||||4
1611349190000|2021-01-22 20:59:50|5515.7|5512.9|5515.1|5512.3|5515.7|5512.9|5514.7|5511.9|24
1611349200000|2021-01-22 21:00:00|5513.8|5511|5512.8|5510|5514.2|5511.4|5512.8|5510|13
1611349210000|2021-01-22 21:00:10|5511.8|5509|5512.3|5509.5|5512.8|5510|5511.8|5509|6
1611349220000|2021-01-22 21:00:20|5511.8|5509|5512.8|5510|5512.8|5510|5511.8|5509|4
1611349230000|2021-01-22 21:00:30|5513.3|5510.5|5512.7|5509.9|5513.8|5511|5512.7|5509.9|0
1611349240000|2021-01-22 21:00:40|5512.8|5510|5513.2|5510.4|5513.7|5510.9|5512.7|5509.9|37
1611349250000|2021-01-22 21:00:50|5513.3|5510.5|5513.2|5510.4|5513.3|5510.5|5513.2|5510.4|0
1611349260000|2021-01-22 21:01:00|5512.8|5510|5512.8|5510|5512.8|5510|5512.8|5510|0
1611349270000|2021-01-22 21:01:10|5512.7|5509.9|5512.7|5509.9|5512.8|5510|5512.7|5509.9|5
1611349290000|2021-01-22 21:01:30|5512.3|5509.5|5511.3|5508.5|5512.3|5509.5|5511.3|5508.5|0
1611349300000|2021-01-22 21:01:40|5511.8|5509|5511.7|5508.9|5511.8|5509|5511.7|5508.9|0
1611349310000|2021-01-22 21:01:50|5510.8|5508|5510.8|5508|5511.3|5508.5|5510.8|5508|1
1611349320000|2021-01-22 21:02:00|5510.3|5507.5|5510.8|5508|5510.8|5508|5510.3|5507.5|3
1611349330000|2021-01-22 21:02:10|5510.7|5507.9|5510.7|5507.9|5510.8|5508|5510.7|5507.9|1
1611349340000|2021-01-22 21:02:20|5510.8|5508|5509.6|5506.8|5510.8|5508|5509.2|5506.4|27
1611349350000|2021-01-22 21:02:30|5509.1|5506.3|5508.1|5505.3|5509.1|5506.3|5508.1|5505.3|22
1611349360000|2021-01-22 21:02:40|5508.6|5505.8|5508.1|5505.3|5508.6|5505.8|5508.1|5505.3|1
1611349370000|2021-01-22 21:02:50|5508.6|5505.8|5508.6|5505.8|5508.6|5505.8|5508.6|5505.8|0
1611349380000|2021-01-22 21:03:00|5508.1|5505.3|5508.1|5505.3|5508.1|5505.3|5507.6|5504.8|5
1611349390000|2021-01-22 21:03:10|5508.6|5505.8|5508.6|5505.8|5508.6|5505.8|5508.6|5505.8|0
1611349400000|2021-01-22 21:03:20|||||||||1
1611349410000|2021-01-22 21:03:30|5509.1|5506.3|5509.1|5506.3|5509.1|5506.3|5509.1|5506.3|4
1611349430000|2021-01-22 21:03:50|5508.6|5505.8|5508.1|5505.3|5508.6|5505.8|5508.1|5505.3|21
1611349440000|2021-01-22 21:04:00|5508.2|5505.4|5509.1|5506.3|5509.1|5506.3|5508.2|5505.4|0
1611349450000|2021-01-22 21:04:10|5509.6|5506.8|5510.1|5507.3|5510.1|5507.3|5509.6|5506.8|2
1611349460000|2021-01-22 21:04:20|5509.6|5506.8|5508.1|5505.3|5509.6|5506.8|5508.1|5505.3|12
1611349470000|2021-01-22 21:04:30|5508.5|5505.7|5508.1|5505.3|5508.5|5505.7|5508.1|5505.3|29
1611349480000|2021-01-22 21:04:40|||||||||3
1611349490000|2021-01-22 21:04:50|||||||||1
1611349500000|2021-01-22 21:05:00|||||||||9
1611349510000|2021-01-22 21:05:10|||||||||1
1611349530000|2021-01-22 21:05:30|||||||||1
1611349540000|2021-01-22 21:05:40|||||||||3
1611349560000|2021-01-22 21:06:00|||||||||2
1611349570000|2021-01-22 21:06:10|||||||||4
1611349580000|2021-01-22 21:06:20|||||||||1
1611349590000|2021-01-22 21:06:30|5507.6|5504.8|5507.1|5504.3|5507.6|5504.8|5507.1|5504.3|2
1611349600000|2021-01-22 21:06:40|5507.2|5504.4|5507.6|5504.8|5507.6|5504.8|5507.2|5504.4|0
1611349610000|2021-01-22 21:06:50|5507.2|5504.4|5507.1|5504.3|5507.2|5504.4|5507.1|5504.3|2
1611349620000|2021-01-22 21:07:00|5507.6|5504.8|5507.6|5504.8|5508.1|5505.3|5507.6|5504.8|74
1611349650000|2021-01-22 21:07:30|5508.1|5505.3|5508.1|5505.3|5508.1|5505.3|5508.1|5505.3|0
1611349660000|2021-01-22 21:07:40|5507.6|5504.8|5508.1|5505.3|5508.1|5505.3|5507.6|5504.8|2
1611349670000|2021-01-22 21:07:50|||||||||2
1611349690000|2021-01-22 21:08:10|5508|5505.2|5508|5505.2|5508|5505.2|5508|5505.2|10
1611349700000|2021-01-22 21:08:20|||||||||7
1611349710000|2021-01-22 21:08:30|||||||||3
1611349730000|2021-01-22 21:08:50|||||||||23
1611349740000|2021-01-22 21:09:00|5508.5|5505.7|5508.5|5505.7|5508.5|5505.7|5508.5|5505.7|10
1611349750000|2021-01-22 21:09:10|||||||||29
1611349760000|2021-01-22 21:09:20|5510|5507.2|5511.1|5508.3|5511.1|5508.3|5510|5507.2|35
1611349770000|2021-01-22 21:09:30|5511|5508.2|5511|5508.2|5511.1|5508.3|5511|5508.2|0
1611349780000|2021-01-22 21:09:40|5510.5|5507.7|5510.5|5507.7|5510.6|5507.8|5510.5|5507.7|3
1611349800000|2021-01-22 21:10:00|5510.9|5508.1|5508.5|5505.7|5512.5|5509.7|5508.5|5505.7|128
1611349810000|2021-01-22 21:10:10|||||||||5
1611349830000|2021-01-22 21:10:30|||||||||2
1611349860000|2021-01-22 21:11:00|||||||||3
1611349920000|2021-01-22 21:12:00|5508|5505.2|5508|5505.2|5508|5505.2|5508|5505.2|111
1611349930000|2021-01-22 21:12:10|5508.5|5505.7|5508|5505.2|5508.5|5505.7|5508|5505.2|0
1611349940000|2021-01-22 21:12:20|5507.9|5505.1|5507.5|5504.7|5507.9|5505.1|5507.5|5504.7|6
1611349950000|2021-01-22 21:12:30|||||||||1
1611349960000|2021-01-22 21:12:40|5508|5505.2|5508|5505.2|5508|5505.2|5508|5505.2|2
1611350000000|2021-01-22 21:13:20|5507.5|5504.7|5507.5|5504.7|5507.5|5504.7|5507.5|5504.7|2
1611350070000|2021-01-22 21:14:30|||||||||3
1611350100000|2021-01-22 21:15:00|5508|5505.2|5506.5|5503.7|5508|5505.2|5506.5|5503.7|24
1611350120000|2021-01-22 21:15:20|5507|5504.2|5507|5504.2|5507|5504.2|5507|5504.2|0
1611350160000|2021-01-22 21:16:00|5506.5|5503.7|5506.5|5503.7|5506.5|5503.7|5506.5|5503.7|4
1611350190000|2021-01-22 21:16:30|5507|5504.2|5507|5504.2|5507|5504.2|5507|5504.2|4
1611350210000|2021-01-22 21:16:50|5507.5|5504.7|5507.5|5504.7|5507.5|5504.7|5507.5|5504.7|0
1611350220000|2021-01-22 21:17:00|5508|5505.2|5507|5504.2|5508|5505.2|5507|5504.2|0
1611350230000|2021-01-22 21:17:10|5506.5|5503.7|5506|5503.2|5506.5|5503.7|5506|5503.2|4
1611350240000|2021-01-22 21:17:20|5505.5|5502.7|5505.5|5502.7|5505.5|5502.7|5505.5|5502.7|5
1611350250000|2021-01-22 21:17:30|5506|5503.2|5506|5503.2|5506|5503.2|5506|5503.2|2
1611350260000|2021-01-22 21:17:40|5506.5|5503.7|5506.5|5503.7|5506.5|5503.7|5506.5|5503.7|1
1611350280000|2021-01-22 21:18:00|5507|5504.2|5507|5504.2|5507|5504.2|5507|5504.2|2
1611350300000|2021-01-22 21:18:20|5507.5|5504.7|5507|5504.2|5507.5|5504.7|5507|5504.2|4
1611350310000|2021-01-22 21:18:30|5507.1|5504.3|5507.1|5504.3|5507.1|5504.3|5507.1|5504.3|0
1611350320000|2021-01-22 21:18:40|5507.5|5504.7|5507.6|5504.8|5507.6|5504.8|5507|5504.2|0
1611350330000|2021-01-22 21:18:50|5507.5|5504.7|5507.5|5504.7|5507.5|5504.7|5507.5|5504.7|0
1611350340000|2021-01-22 21:19:00|5508|5505.2|5508|5505.2|5508|5505.2|5508|5505.2|0
1611350380000|2021-01-22 21:19:40|5507.6|5504.8|5507.6|5504.8|5507.6|5504.8|5507.6|5504.8|0
1611350400000|2021-01-22 21:20:00|5507|5504.2|5507|5504.2|5507|5504.2|5507|5504.2|4
1611350430000|2021-01-22 21:20:30|5508|5505.2|5508|5505.2|5508|5505.2|5507.6|5504.8|1
1611350450000|2021-01-22 21:20:50|5508.5|5505.7|5508.5|5505.7|5508.5|5505.7|5508.5|5505.7|1
1611350470000|2021-01-22 21:21:10|||||||||1
1611350510000|2021-01-22 21:21:50|5508|5505.2|5508|5505.2|5508|5505.2|5508|5505.2|0
1611350520000|2021-01-22 21:22:00|5508.1|5505.3|5508.1|5505.3|5508.1|5505.3|5508|5505.2|1
1611350530000|2021-01-22 21:22:10|5509.6|5506.8|5507.6|5504.8|5509.6|5506.8|5507.6|5504.8|33
1611350540000|2021-01-22 21:22:20|5508|5505.2|5508|5505.2|5508|5505.2|5508|5505.2|5
1611350550000|2021-01-22 21:22:30|5507.6|5504.8|5508|5505.2|5508|5505.2|5507.6|5504.8|6
1611350570000|2021-01-22 21:22:50|||||||||6
1611350600000|2021-01-22 21:23:20|||||||||2
1611350610000|2021-01-22 21:23:30|5508.1|5505.3|5508.6|5505.8|5508.6|5505.8|5508.1|5505.3|0
1611350620000|2021-01-22 21:23:40|5509|5506.2|5508.6|5505.8|5509|5506.2|5508.5|5505.7|3
1611350640000|2021-01-22 21:24:00|5509|5506.2|5508.6|5505.8|5509|5506.2|5508|5505.2|1
1611350650000|2021-01-22 21:24:10|5509.1|5506.3|5509.1|5506.3|5509.1|5506.3|5509|5506.2|4
1611350660000|2021-01-22 21:24:20|5509.5|5506.7|5509.5|5506.7|5509.5|5506.7|5509.5|5506.7|1
1611350680000|2021-01-22 21:24:40|5509|5506.2|5509|5506.2|5509|5506.2|5509|5506.2|0
1611350700000|2021-01-22 21:25:00|5509.1|5506.3|5508|5505.2|5509.1|5506.3|5508|5505.2|3
1611350750000|2021-01-22 21:25:50|5508.5|5505.7|5508|5505.2|5508.5|5505.7|5507.5|5504.7|3
1611350760000|2021-01-22 21:26:00|5507.6|5504.8|5507.6|5504.8|5507.6|5504.8|5507.6|5504.8|0
1611350770000|2021-01-22 21:26:10|5508|5505.2|5508|5505.2|5508|5505.2|5508|5505.2|0
1611350780000|2021-01-22 21:26:20|||||||||1
1611350790000|2021-01-22 21:26:30|5508.1|5505.3|5508.6|5505.8|5508.6|5505.8|5508.1|5505.3|7
1611350800000|2021-01-22 21:26:40|5508.5|5505.7|5508.6|5505.8|5508.6|5505.8|5508.5|5505.7|0
1611350820000|2021-01-22 21:27:00|5508.5|5505.7|5508.5|5505.7|5508.5|5505.7|5508.5|5505.7|0
1611350830000|2021-01-22 21:27:10|5508|5505.2|5508|5505.2|5508.1|5505.3|5508|5505.2|0
1611350840000|2021-01-22 21:27:20|5508.5|5505.7|5508.5|5505.7|5508.5|5505.7|5508.5|5505.7|0
1611350850000|2021-01-22 21:27:30|5508.6|5505.8|5508.6|5505.8|5508.6|5505.8|5507.6|5504.8|4
1611350860000|2021-01-22 21:27:40|5509.6|5506.8|5509.6|5506.8|5509.6|5506.8|5509.6|5506.8|0
1611350870000|2021-01-22 21:27:50|||||||||1
1611350880000|2021-01-22 21:28:00|5509.5|5506.7|5509|5506.2|5509.6|5506.8|5509|5506.2|0
1611350890000|2021-01-22 21:28:10|5508.6|5505.8|5508.5|5505.7|5508.6|5505.8|5508.5|5505.7|0
1611350900000|2021-01-22 21:28:20|5508.6|5505.8|5508.7|5505.9|5508.7|5505.9|5508.6|5505.8|4
1611350910000|2021-01-22 21:28:30|5508.8|5506|5508.8|5506|5508.8|5506|5508.8|5506|0
1611350920000|2021-01-22 21:28:40|5509.2|5506.4|5509.2|5506.4|5509.2|5506.4|5509.2|5506.4|0
1611350940000|2021-01-22 21:29:00|5508.6|5505.8|5508.7|5505.9|5508.7|5505.9|5508.6|5505.8|1
1611350950000|2021-01-22 21:29:10|5508.6|5505.8|5508.1|5505.3|5508.7|5505.9|5508.1|5505.3|0
1611350970000|2021-01-22 21:29:30|5507.7|5504.9|5507.7|5504.9|5507.7|5504.9|5507.6|5504.8|0
1611350980000|2021-01-22 21:29:40|5507.6|5504.8|5507.6|5504.8|5507.6|5504.8|5507.6|5504.8|0
1611350990000|2021-01-22 21:29:50|5507.7|5504.9|5507.2|5504.4|5507.7|5504.9|5507.2|5504.4|0
1611351000000|2021-01-22 21:30:00|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|0
1611351010000|2021-01-22 21:30:10|5507.2|5504.4|5506.7|5503.9|5507.2|5504.4|5506.7|5503.9|0
1611351020000|2021-01-22 21:30:20|5506.8|5504|5506.7|5503.9|5506.8|5504|5506.7|5503.9|0
1611351030000|2021-01-22 21:30:30|5506.8|5504|5506.8|5504|5506.8|5504|5506.8|5504|0
1611351040000|2021-01-22 21:30:40|5506.7|5503.9|5506.8|5504|5506.8|5504|5506.7|5503.9|0
1611351050000|2021-01-22 21:30:50|5506.7|5503.9|5506.8|5504|5506.8|5504|5506.7|5503.9|0
1611351070000|2021-01-22 21:31:10|5506.7|5503.9|5504.7|5501.9|5506.8|5504|5504.7|5501.9|21
1611351080000|2021-01-22 21:31:20|5504.6|5501.8|5504.6|5501.8|5504.6|5501.8|5504.6|5501.8|1
1611351090000|2021-01-22 21:31:30|5504.7|5501.9|5504.7|5501.9|5505.2|5502.4|5504.7|5501.9|7
1611351100000|2021-01-22 21:31:40|5504.8|5502|5504.8|5502|5504.8|5502|5504.8|5502|0
1611351120000|2021-01-22 21:32:00|5505.2|5502.4|5504.7|5501.9|5505.2|5502.4|5504.7|5501.9|1
1611351130000|2021-01-22 21:32:10|5504.6|5501.8|5504.6|5501.8|5504.6|5501.8|5504.6|5501.8|0
1611351140000|2021-01-22 21:32:20|||||||||21
1611351150000|2021-01-22 21:32:30|5504.7|5501.9|5505.1|5502.3|5505.1|5502.3|5504.7|5501.9|5
1611351160000|2021-01-22 21:32:40|5505.2|5502.4|5505.6|5502.8|5505.6|5502.8|5505.2|5502.4|0
1611351190000|2021-01-22 21:33:10|5505.5|5502.7|5505.6|5502.8|5505.6|5502.8|5505.5|5502.7|4
1611351200000|2021-01-22 21:33:20|||||||||2
1611351210000|2021-01-22 21:33:30|5506.1|5503.3|5506.1|5503.3|5506.1|5503.3|5506.1|5503.3|1
1611351250000|2021-01-22 21:34:10|5505.6|5502.8|5506.2|5503.4|5506.2|5503.4|5505.6|5502.8|2
1611351260000|2021-01-22 21:34:20|5506.1|5503.3|5504.6|5501.8|5506.1|5503.3|5504.2|5501.4|13
1611351270000|2021-01-22 21:34:30|5504.7|5501.9|5504.7|5501.9|5504.7|5501.9|5504.7|5501.9|1
1611351290000|2021-01-22 21:34:50|5505.7|5502.9|5505.7|5502.9|5505.7|5502.9|5505.7|5502.9|12
1611351300000|2021-01-22 21:35:00|5505.2|5502.4|5504.7|5501.9|5505.2|5502.4|5504.7|5501.9|2
1611351310000|2021-01-22 21:35:10|5505.2|5502.4|5504.2|5501.4|5505.2|5502.4|5504.2|5501.4|2
1611351340000|2021-01-22 21:35:40|5504.3|5501.5|5504.2|5501.4|5504.7|5501.9|5504.2|5501.4|0
1611351350000|2021-01-22 21:35:50|5504.7|5501.9|5504.7|5501.9|5504.7|5501.9|5504.7|5501.9|0
1611351370000|2021-01-22 21:36:10|5504.2|5501.4|5504.2|5501.4|5504.2|5501.4|5504.2|5501.4|0
1611351390000|2021-01-22 21:36:30|5504.3|5501.5|5504.7|5501.9|5504.7|5501.9|5504.3|5501.5|0
1611351410000|2021-01-22 21:36:50|5504.8|5502|5504.8|5502|5504.8|5502|5504.8|5502|0
1611351420000|2021-01-22 21:37:00|5505.2|5502.4|5505.2|5502.4|5505.2|5502.4|5505.2|5502.4|0
1611351460000|2021-01-22 21:37:40|5504.8|5502|5504.7|5501.9|5504.8|5502|5504.6|5501.8|1
1611351480000|2021-01-22 21:38:00|5504.8|5502|5504.7|5501.9|5505.2|5502.4|5504.7|5501.9|1
1611351490000|2021-01-22 21:38:10|5505.2|5502.4|5504.8|5502|5505.2|5502.4|5504.8|5502|1
1611351510000|2021-01-22 21:38:30|5505.2|5502.4|5505.2|5502.4|5505.2|5502.4|5505.2|5502.4|0
1611351540000|2021-01-22 21:39:00|5505.3|5502.5|5505.3|5502.5|5505.3|5502.5|5505.3|5502.5|0
1611351550000|2021-01-22 21:39:10|5505.2|5502.4|5504.7|5501.9|5505.2|5502.4|5503.8|5501|2
1611351560000|2021-01-22 21:39:20|||||||||1
1611351580000|2021-01-22 21:39:40|5504.3|5501.5|5504.3|5501.5|5504.3|5501.5|5504.3|5501.5|0
1611351590000|2021-01-22 21:39:50|5504.4|5501.6|5504.8|5502|5504.8|5502|5504.4|5501.6|1
1611351600000|2021-01-22 21:40:00|5504.7|5501.9|5504.7|5501.9|5504.7|5501.9|5504.7|5501.9|1
1611351630000|2021-01-22 21:40:30|5504.6|5501.8|5504.6|5501.8|5504.6|5501.8|5504.6|5501.8|0
1611351640000|2021-01-22 21:40:40|||||||||2
1611351680000|2021-01-22 21:41:20|5503.2|5500.4|5503.2|5500.4|5503.2|5500.4|5503.2|5500.4|1
1611351700000|2021-01-22 21:41:40|5503.1|5500.3|5502.7|5499.9|5503.1|5500.3|5502.7|5499.9|0
1611351720000|2021-01-22 21:42:00|5502.6|5499.8|5502.2|5499.4|5502.6|5499.8|5502.2|5499.4|1
1611351730000|2021-01-22 21:42:10|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|0
1611351740000|2021-01-22 21:42:20|5502.7|5499.9|5502.7|5499.9|5502.7|5499.9|5502.7|5499.9|0
1611351760000|2021-01-22 21:42:40|5503.5|5500.7|5505.8|5503|5505.8|5503|5503.5|5500.7|11
1611351770000|2021-01-22 21:42:50|5505.7|5502.9|5505.7|5502.9|5505.7|5502.9|5505.7|5502.9|0
1611351780000|2021-01-22 21:43:00|5505.2|5502.4|5505.7|5502.9|5505.7|5502.9|5505.2|5502.4|0
1611351790000|2021-01-22 21:43:10|5505.3|5502.5|5505.3|5502.5|5505.3|5502.5|5505.3|5502.5|0
1611351800000|2021-01-22 21:43:20|5505.8|5503|5505.8|5503|5505.8|5503|5505.8|5503|0
1611351810000|2021-01-22 21:43:30|5505.7|5502.9|5505.7|5502.9|5505.7|5502.9|5505.7|5502.9|1
1611351820000|2021-01-22 21:43:40|5505.9|5503.1|5506.8|5504|5506.8|5504|5505.9|5503.1|0
1611351840000|2021-01-22 21:44:00|5506.7|5503.9|5505.8|5503|5506.7|5503.9|5505.8|5503|0
1611351850000|2021-01-22 21:44:10|5505.9|5503.1|5506.3|5503.5|5506.3|5503.5|5505.9|5503.1|0
1611351860000|2021-01-22 21:44:20|5506.8|5504|5506.8|5504|5506.8|5504|5506.8|5504|0
1611351870000|2021-01-22 21:44:30|5507.2|5504.4|5507.2|5504.4|5507.3|5504.5|5507.2|5504.4|2
1611351880000|2021-01-22 21:44:40|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|0
1611351890000|2021-01-22 21:44:50|5507.8|5505|5508.1|5505.3|5508.1|5505.3|5507.2|5504.4|9
1611351900000|2021-01-22 21:45:00|5507.7|5504.9|5507.7|5504.9|5507.7|5504.9|5507.1|5504.3|4
1611351910000|2021-01-22 21:45:10|5507.3|5504.5|5507.7|5504.9|5507.8|5505|5507.3|5504.5|0
1611351920000|2021-01-22 21:45:20|5507.8|5505|5507.8|5505|5507.8|5505|5507.8|5505|0
1611351930000|2021-01-22 21:45:30|5508.6|5505.8|5508.7|5505.9|5508.7|5505.9|5508.6|5505.8|0
1611351940000|2021-01-22 21:45:40|5508.2|5505.4|5508.2|5505.4|5509.8|5507|5508.2|5505.4|12
1611351960000|2021-01-22 21:46:00|5508.6|5505.8|5508.7|5505.9|5508.7|5505.9|5508.6|5505.8|1
1611351970000|2021-01-22 21:46:10|5508.6|5505.8|5507.8|5505|5508.6|5505.8|5507.7|5504.9|1
1611351980000|2021-01-22 21:46:20|5507.7|5504.9|5507.7|5504.9|5507.7|5504.9|5507.7|5504.9|1
1611351990000|2021-01-22 21:46:30|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|0
1611352050000|2021-01-22 21:47:30|5507.7|5504.9|5508.7|5505.9|5508.7|5505.9|5507.7|5504.9|1
1611352060000|2021-01-22 21:47:40|5507.8|5505|5507.8|5505|5507.8|5505|5507.7|5504.9|28
1611352090000|2021-01-22 21:48:10|5507.6|5504.8|5507.2|5504.4|5507.6|5504.8|5507.2|5504.4|3
1611352130000|2021-01-22 21:48:50|5507.1|5504.3|5507.1|5504.3|5507.1|5504.3|5507.1|5504.3|2
1611352140000|2021-01-22 21:49:00|5506.7|5503.9|5504.1|5501.3|5506.7|5503.9|5503.8|5501|24
1611352150000|2021-01-22 21:49:10|5503.6|5500.8|5494.2|5491.4|5503.6|5500.8|5494.2|5491.4|407
1611352160000|2021-01-22 21:49:20|5494.6|5491.8|5491.8|5489|5494.6|5491.8|5491.7|5488.9|83
1611352170000|2021-01-22 21:49:30|5491.7|5488.9|5487.8|5485|5491.7|5488.9|5487.8|5485|110
1611352180000|2021-01-22 21:49:40|||||||||49
1611352190000|2021-01-22 21:49:50|5489.5|5486.7|5491.3|5488.5|5491.7|5488.9|5488.7|5485.9|34
1611352200000|2021-01-22 21:50:00|5491.2|5488.4|5492.8|5490|5492.8|5490|5491.1|5488.3|13
1611352210000|2021-01-22 21:50:10|5493.2|5490.4|5493.2|5490.4|5493.2|5490.4|5493.2|5490.4|4
1611352220000|2021-01-22 21:50:20|5493.6|5490.8|5494.2|5491.4|5494.3|5491.5|5493.6|5490.8|10
1611352230000|2021-01-22 21:50:30|5495.4|5492.6|5495.8|5493|5495.8|5493|5495.4|5492.6|1
1611352240000|2021-01-22 21:50:40|5495.3|5492.5|5497.3|5494.5|5497.3|5494.5|5495.3|5492.5|6
1611352250000|2021-01-22 21:50:50|5497.2|5494.4|5496.8|5494|5497.2|5494.4|5496.8|5494|2
1611352260000|2021-01-22 21:51:00|5497.3|5494.5|5496.3|5493.5|5497.3|5494.5|5496.3|5493.5|6
1611352270000|2021-01-22 21:51:10|5495.2|5492.4|5495.8|5493|5495.8|5493|5495.2|5492.4|3
1611352290000|2021-01-22 21:51:30|5496.2|5493.4|5496.2|5493.4|5496.2|5493.4|5496.2|5493.4|0
1611352300000|2021-01-22 21:51:40|5496.3|5493.5|5497.3|5494.5|5497.3|5494.5|5496.3|5493.5|0
1611352310000|2021-01-22 21:51:50|5497.4|5494.6|5498.3|5495.5|5498.3|5495.5|5497.4|5494.6|2
1611352320000|2021-01-22 21:52:00|5498.4|5495.6|5497.8|5495|5498.4|5495.6|5497.8|5495|1
1611352330000|2021-01-22 21:52:10|||||||||2
1611352340000|2021-01-22 21:52:20|5497.3|5494.5|5497.3|5494.5|5497.3|5494.5|5497.3|5494.5|10
1611352390000|2021-01-22 21:53:10|5497.2|5494.4|5497.2|5494.4|5497.2|5494.4|5497.2|5494.4|3
1611352410000|2021-01-22 21:53:30|5497.3|5494.5|5498.3|5495.5|5498.3|5495.5|5497.3|5494.5|0
1611352420000|2021-01-22 21:53:40|5498.2|5495.4|5498.2|5495.4|5498.3|5495.5|5498.2|5495.4|0
1611352430000|2021-01-22 21:53:50|5497.8|5495|5500.2|5497.4|5500.2|5497.4|5497.8|5495|6
1611352440000|2021-01-22 21:54:00|5500.3|5497.5|5501.3|5498.5|5501.3|5498.5|5499.7|5496.9|4
1611352450000|2021-01-22 21:54:10|5501.1|5498.3|5500.3|5497.5|5501.1|5498.3|5500.3|5497.5|1
1611352460000|2021-01-22 21:54:20|||||||||1
1611352470000|2021-01-22 21:54:30|||||||||1
1611352480000|2021-01-22 21:54:40|5501.8|5499|5501.8|5499|5501.8|5499|5501.8|5499|9
1611352500000|2021-01-22 21:55:00|5501.4|5498.6|5496.3|5493.5|5501.4|5498.6|5496.3|5493.5|18
1611352510000|2021-01-22 21:55:10|5497.4|5493.4|5497.4|5493.4|5497.4|5493.4|5497.4|5493.4|0
1611352520000|2021-01-22 21:55:20|5496.3|5493.5|5497.4|5493.4|5497.4|5493.5|5496.3|5493.4|2
1611352570000|2021-01-22 21:56:10|5497.8|5493.8|5497.8|5493.8|5497.8|5493.8|5497.8|5493.8|0
1611352620000|2021-01-22 21:57:00|5497.4|5493.4|5496.3|5493.5|5497.4|5493.5|5496.3|5493|2
1611352630000|2021-01-22 21:57:10|5497|5493|5497.4|5493.4|5497.4|5493.9|5496.7|5493|1
1611352650000|2021-01-22 21:57:30|5497.8|5493.8|5497.8|5493.8|5497.8|5493.8|5497.8|5493.8|0
1611352660000|2021-01-22 21:57:40|||||||||1
1611352670000|2021-01-22 21:57:50|5501.3|5491.3|5497.8|5493.8|5501.3|5493.8|5497.8|5490.9|4
1611352690000|2021-01-22 21:58:10|5498.4|5494.4|5498.4|5494.4|5498.4|5494.4|5498.4|5494.4|1
1611352710000|2021-01-22 21:58:30|5497.7|5494.9|5497.7|5494.9|5497.7|5494.9|5497.7|5494.9|1
1611352720000|2021-01-22 21:58:40|5497.3|5494.5|5497.3|5494.5|5497.3|5494.5|5497.3|5494.5|2
1611352730000|2021-01-22 21:58:50|5500.3|5490.3|5500.3|5490.3|5500.3|5490.3|5500.3|5490.3|2
1611352740000|2021-01-22 21:59:00|5497.2|5493.2|5496.8|5492.8|5497.2|5493.2|5496.8|5492.8|1
1611352750000|2021-01-22 21:59:10|5497.7|5494|5497.7|5494.9|5497.7|5494.9|5497.7|5494|4
1611352770000|2021-01-22 21:59:30|||||||||15
1611352790000|2021-01-22 21:59:50|5500.3|5490.3|5500.3|5490.3|5500.3|5490.3|5500.3|5490.3|0
1611529200000|2021-01-24 23:00:00|5511|5501|5509.5|5506.7|5513.1|5506.7|5507.9|5501|5
1611529210000|2021-01-24 23:00:10|5509.4|5506.6|5506.5|5503.7|5509.4|5506.6|5503|5498.1|98
1611529220000|2021-01-24 23:00:20|5507.1|5503.1|5510.7|5506.7|5513.1|5506.7|5507.1|5500.2|0
1611529230000|2021-01-24 23:00:30|5511.1|5507.1|5512|5509.2|5514.6|5509.7|5511.1|5504.6|106
1611529240000|2021-01-24 23:00:40|5513.6|5509.6|5512.5|5509.7|5513.6|5510.1|5512.5|5509.6|3
1611529250000|2021-01-24 23:00:50|5513.1|5509.1|5512.5|5509.7|5513.1|5509.7|5510.6|5507.8|2
1611529260000|2021-01-24 23:01:00|5512.4|5509.6|5512|5509.2|5516.1|5509.7|5511|5504.7|3
1611529270000|2021-01-24 23:01:10|5512.2|5509.4|5515.1|5512.3|5517|5514.2|5512.2|5509.4|24
1611529280000|2021-01-24 23:01:20|5516.4|5513.6|5511.1|5508.3|5517|5514.2|5511.1|5508.3|101
1611529290000|2021-01-24 23:01:30|5510|5507.2|5512|5509.2|5512|5509.2|5510|5507.1|3
1611529300000|2021-01-24 23:01:40|5513.1|5509.1|5511|5508.2|5513.1|5509.7|5511|5508.2|51
1611529310000|2021-01-24 23:01:50|5510.8|5508|5511|5508.2|5511|5508.2|5509|5506.2|30
1611529320000|2021-01-24 23:02:00|5511.6|5507.6|5508|5505.2|5511.6|5508|5508|5505.2|5
1611529330000|2021-01-24 23:02:10|5507.9|5505.1|5507|5504.2|5507.9|5505.1|5507|5504.2|14
1611529340000|2021-01-24 23:02:20|5506.5|5503.7|5507.4|5504.6|5507.4|5504.6|5506.5|5503.7|11
1611529360000|2021-01-24 23:02:40|5507|5504.2|5510.4|5507.6|5510.4|5507.6|5507|5504.2|22
1611529380000|2021-01-24 23:03:00|5510|5507.2|5510|5507.2|5510.4|5507.6|5510|5507.2|30
1611529390000|2021-01-24 23:03:10|||||||||2
1611529400000|2021-01-24 23:03:20|5509|5506.2|5509|5506.2|5509|5506.2|5509|5506.2|7
1611529410000|2021-01-24 23:03:30|5507|5504.2|5509|5506.2|5509|5506.2|5507|5504.2|8
1611529420000|2021-01-24 23:03:40|5509.9|5507.1|5510|5507.2|5510|5507.2|5509.9|5507.1|68
1611529440000|2021-01-24 23:04:00|5512.6|5508.6|5518.6|5508.6|5518.6|5511.6|5512.6|5508.6|7
1611529450000|2021-01-24 23:04:10|5516|5512|5515|5512.2|5516|5513.2|5515|5512|6
1611529460000|2021-01-24 23:04:20|5523.4|5520.6|5522|5519.2|5523.4|5520.6|5520.5|5517.7|103
1611529470000|2021-01-24 23:04:30|5521.9|5519.1|5523|5520.2|5523|5520.2|5521.9|5519.1|2
1611529480000|2021-01-24 23:04:40|5527.5|5524.7|5527.5|5524.7|5527.5|5524.7|5527.5|5524.7|150
1611529490000|2021-01-24 23:04:50|5526.6|5523.8|5529.9|5527.1|5529.9|5527.1|5526.6|5523.8|40
1611529500000|2021-01-24 23:05:00|5529.5|5526.7|5530.4|5527.6|5531.1|5527.8|5528.5|5525.7|20
1611529510000|2021-01-24 23:05:10|5530.5|5527.7|5534.4|5531.6|5534.5|5531.7|5530.3|5527.5|23
1611529520000|2021-01-24 23:05:20|5536.1|5526.1|5532.6|5528.6|5536.1|5530.2|5531.1|5524.1|22
1611529530000|2021-01-24 23:05:30|5532.1|5529.3|5525.4|5522.6|5532.6|5529.8|5525.4|5522.6|50
1611529540000|2021-01-24 23:05:40|5524.9|5522.1|5525.4|5522.6|5525.4|5522.6|5524.9|5522.1|9
1611529550000|2021-01-24 23:05:50|5524.9|5522.1|5525.4|5522.6|5525.4|5522.6|5524.9|5522.1|3
1611529560000|2021-01-24 23:06:00|5524.9|5522.1|5525.4|5522.6|5525.4|5522.6|5524.1|5521.3|23
1611529570000|2021-01-24 23:06:10|5524|5521.2|5524|5521.2|5524|5521.2|5524|5521.2|1
1611529580000|2021-01-24 23:06:20|5522|5519.2|5521.9|5519.1|5522|5519.2|5520.9|5517.6|27
1611529590000|2021-01-24 23:06:30|5522|5519.2|5522|5519.2|5522|5519.2|5521.9|5519.1|0
1611529600000|2021-01-24 23:06:40|5519.4|5516.6|5519.4|5516.6|5519.4|5516.6|5519.4|5516.6|61
1611529610000|2021-01-24 23:06:50|5520.2|5516.2|5521.6|5517.6|5521.6|5517.6|5520.2|5516.2|18
1611529620000|2021-01-24 23:07:00|5521.7|5517.7|5520.9|5518.1|5522.6|5518.6|5519.4|5516.6|4
1611529630000|2021-01-24 23:07:10|5519.5|5516.7|5516.5|5513.7|5519.5|5516.7|5516.5|5513.7|39
1611529640000|2021-01-24 23:07:20|5517.4|5514.6|5517.1|5514.3|5517.5|5514.7|5517|5514.2|5
1611529650000|2021-01-24 23:07:30|5517.5|5514.7|5516.5|5513.7|5517.5|5514.7|5516.5|5513.7|8
1611529660000|2021-01-24 23:07:40|||||||||17
1611529670000|2021-01-24 23:07:50|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|21
1611529680000|2021-01-24 23:08:00|5514.6|5511.8|5514|5511.2|5514.6|5511.8|5514|5511.2|14
1611529690000|2021-01-24 23:08:10|5514.1|5511.3|5514.1|5511.3|5514.1|5511.3|5514|5511.2|2
1611529700000|2021-01-24 23:08:20|||||||||1
1611529710000|2021-01-24 23:08:30|5517.1|5514.3|5519.1|5516.3|5519.1|5516.3|5517.1|5514.3|2
1611529720000|2021-01-24 23:08:40|5518.8|5516|5517.1|5514.3|5518.8|5516|5517.1|5514.3|3
1611529730000|2021-01-24 23:08:50|5517.5|5514.7|5521|5518.2|5521|5518.2|5517.5|5514.7|29
1611529740000|2021-01-24 23:09:00|5519.2|5516.4|5519|5516.2|5519.2|5516.4|5519|5516.2|9
1611529750000|2021-01-24 23:09:10|5519.1|5516.3|5519.1|5516.3|5520.7|5516.8|5519.1|5516.3|1
1611529760000|2021-01-24 23:09:20|5518.5|5515.7|5518.5|5515.7|5518.5|5515.7|5518.5|5515.7|2
1611529770000|2021-01-24 23:09:30|5518.4|5515.6|5517.5|5514.7|5518.4|5515.6|5517.5|5514.7|13
1611529780000|2021-01-24 23:09:40|5518.2|5514.2|5517.5|5514.7|5519.1|5516.3|5517.5|5514.2|9
1611529790000|2021-01-24 23:09:50|5518.7|5513.3|5516|5513.2|5518.7|5513.3|5516|5513.2|23
1611529800000|2021-01-24 23:10:00|5515.5|5512.7|5511.6|5508.8|5515.5|5512.7|5511.1|5508.3|40
1611529810000|2021-01-24 23:10:10|5512.6|5509.8|5511.1|5508.3|5512.6|5509.8|5511.1|5508.3|15
1611529820000|2021-01-24 23:10:20|5512.1|5509.3|5510.1|5507.3|5512.6|5509.8|5510|5507.2|24
1611529830000|2021-01-24 23:10:30|5512.6|5502.6|5510.1|5507.3|5512.6|5507.3|5509.1|5502.6|32
1611529840000|2021-01-24 23:10:40|5511.6|5508.8|5511.6|5508.8|5511.6|5508.8|5511.6|5508.8|6
1611529850000|2021-01-24 23:10:50|5511|5508.2|5511.5|5508.7|5511.5|5508.7|5511|5508.2|21
1611529870000|2021-01-24 23:11:10|5511|5508.2|5511|5508.2|5511|5508.2|5511|5508.2|0
1611529880000|2021-01-24 23:11:20|5513.3|5510.5|5516.1|5512.1|5516.1|5512.1|5513.3|5510.5|8
1611529890000|2021-01-24 23:11:30|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|0
1611529940000|2021-01-24 23:12:20|5517.5|5514.7|5516.5|5513.7|5517.7|5514.7|5516.5|5513.7|13
1611529950000|2021-01-24 23:12:30|5520.1|5517.3|5520.5|5517.7|5520.9|5518.1|5520.1|5517.3|7
1611529970000|2021-01-24 23:12:50|5519.5|5516.7|5519.5|5516.7|5519.5|5516.7|5519.5|5516.7|0
1611529980000|2021-01-24 23:13:00|5520|5517.2|5520|5517.2|5520.7|5517.3|5520|5516.7|0
1611529990000|2021-01-24 23:13:10|5521|5518.2|5521|5518.2|5521|5518.2|5521|5518.2|0
1611530000000|2021-01-24 23:13:20|5521.5|5518.7|5522.5|5519.7|5522.5|5519.7|5521.5|5518.7|67
1611530030000|2021-01-24 23:13:50|5523|5520.2|5523|5520.2|5523|5520.2|5523|5520.2|13
1611530050000|2021-01-24 23:14:10|5523.1|5520.3|5525.5|5522.7|5525.5|5522.7|5523.1|5520.3|7
1611530080000|2021-01-24 23:14:40|5525.6|5522.8|5526|5523.2|5526|5523.2|5525.6|5522.8|0
1611530100000|2021-01-24 23:15:00|5526.7|5522.7|5526.7|5522.7|5526.7|5522.7|5526.7|5522.7|1
1611530110000|2021-01-24 23:15:10|5525.8|5523|5523.6|5520.8|5525.8|5523|5523.6|5520.1|0
1611530130000|2021-01-24 23:15:30|5524|5521.2|5524.6|5521.8|5524.7|5521.8|5524|5520.7|0
1611530150000|2021-01-24 23:15:50|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|0
1611530160000|2021-01-24 23:16:00|5525.7|5521.7|5525|5522.2|5525.7|5522.2|5525|5521.7|0
1611530170000|2021-01-24 23:16:10|5525.1|5521.1|5525.1|5521.1|5525.1|5521.8|5524.6|5521.1|0
1611530190000|2021-01-24 23:16:30|5524.6|5521.8|5525.2|5521.2|5525.2|5521.8|5524.6|5521.2|3
1611530230000|2021-01-24 23:17:10|5524.5|5521.7|5519.7|5516.9|5524.5|5521.7|5519.6|5516.8|5
1611530240000|2021-01-24 23:17:20|5521.1|5518.3|5521.1|5518.3|5521.1|5518.3|5521.1|5518.3|0
1611530250000|2021-01-24 23:17:30|5522.6|5519.8|5523.7|5519.7|5523.7|5519.8|5522.6|5519.2|32
1611530260000|2021-01-24 23:17:40|5523.1|5520.3|5523.7|5519.7|5523.7|5520.3|5523.1|5519.7|0
1611530270000|2021-01-24 23:17:50|5521.6|5518.8|5521.6|5518.8|5521.6|5518.8|5521.6|5518.8|0
1611530280000|2021-01-24 23:18:00|5521.1|5518.3|5524.2|5514.2|5524.2|5518.3|5521.1|5514.2|1
1611530290000|2021-01-24 23:18:10|5521.2|5517.2|5521.2|5517.2|5521.2|5517.2|5521.2|5517.2|0
1611530310000|2021-01-24 23:18:30|5521.7|5517.7|5524.7|5520.7|5524.7|5520.8|5521.7|5517.7|2
1611530320000|2021-01-24 23:18:40|5524.2|5521.4|5524.9|5522.1|5525.7|5522.3|5524.2|5521.4|0
1611530330000|2021-01-24 23:18:50|5524.1|5520.1|5523.7|5519.7|5524.1|5520.1|5523.7|5519.7|0
1611530340000|2021-01-24 23:19:00|5523|5520.2|5522.6|5519.8|5523|5520.2|5522.6|5519.8|0
1611530350000|2021-01-24 23:19:10|5522.7|5519.9|5523.6|5520.8|5523.6|5520.8|5522.7|5519.9|0
1611530370000|2021-01-24 23:19:30|5523.1|5520.3|5523.1|5520.3|5523.1|5520.3|5523.1|5520.3|0
1611530430000|2021-01-24 23:20:30|5524.2|5521.4|5524.7|5520.7|5525.1|5522.3|5524.2|5520.7|0
1611530440000|2021-01-24 23:20:40|5527.6|5517.6|5527.6|5517.6|5527.6|5517.6|5527.6|5517.6|0
1611530450000|2021-01-24 23:20:50|5524.2|5520.2|5524.2|5520.2|5524.2|5520.2|5524.2|5520.2|0
1611530460000|2021-01-24 23:21:00|5524.1|5521.3|5524.1|5521.3|5524.1|5521.3|5524.1|5521.3|0
1611530470000|2021-01-24 23:21:10|5525.6|5522.8|5525.6|5522.8|5525.6|5522.8|5525.6|5522.8|0
1611530480000|2021-01-24 23:21:20|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|0
1611530500000|2021-01-24 23:21:40|5526.7|5522.7|5526.7|5522.7|5526.7|5523.3|5526.1|5522.7|0
1611530510000|2021-01-24 23:21:50|5530.2|5520.2|5530.2|5520.2|5530.2|5520.2|5530.2|5520.2|0
1611530520000|2021-01-24 23:22:00|5530.6|5520.6|5530.6|5520.6|5530.6|5520.6|5530.6|5520.6|0
1611530530000|2021-01-24 23:22:10|5530.2|5520.2|5530.2|5520.2|5530.2|5523.1|5527.1|5520.2|0
1611530540000|2021-01-24 23:22:20|5529.1|5526.3|5529|5526.2|5529.1|5526.3|5529|5526.2|1
1611530550000|2021-01-24 23:22:30|5529.1|5526.3|5529.6|5526.8|5529.6|5526.8|5529.1|5526.3|0
1611530560000|2021-01-24 23:22:40|5530|5527.2|5528.6|5525.8|5531.5|5528.7|5528.6|5525.8|14
1611530570000|2021-01-24 23:22:50|5528.7|5525.9|5529.1|5526.3|5529.1|5526.3|5528.7|5525.9|2
1611530610000|2021-01-24 23:23:30|5529.6|5526.8|5529.6|5526.8|5529.6|5526.8|5529.6|5526.8|0
1611530620000|2021-01-24 23:23:40|5530.2|5526.2|5530.2|5526.2|5530.2|5526.2|5530.2|5526.2|0
1611530630000|2021-01-24 23:23:50|5529.6|5526.8|5530.2|5526.2|5530.2|5526.8|5529.6|5526.2|0
1611530640000|2021-01-24 23:24:00|5530.7|5526.7|5528.7|5524.7|5530.7|5526.7|5528.7|5524.7|2
1611530660000|2021-01-24 23:24:20|5529.1|5525.1|5530.5|5527.7|5530.5|5527.7|5529.1|5525.1|1
1611530670000|2021-01-24 23:24:30|5530|5527.2|5530.7|5526.7|5531.5|5528.7|5530|5526.7|1
1611530680000|2021-01-24 23:24:40|5530|5527.2|5529.5|5526.7|5530|5527.2|5529.5|5526.7|0
1611530690000|2021-01-24 23:24:50|5530.7|5526.2|5529|5526.2|5530.7|5526.2|5529|5526.2|2
1611530710000|2021-01-24 23:25:10|5530.7|5526.7|5530.7|5526.7|5530.7|5526.7|5530.7|5526.7|1
1611530730000|2021-01-24 23:25:30|5531.1|5527.1|5530.7|5526.7|5531.1|5527.2|5530|5526.7|1
1611530760000|2021-01-24 23:26:00|5530|5527.2|5529.1|5526.3|5530|5527.2|5529.1|5526.3|1
1611530770000|2021-01-24 23:26:10|5529|5526.2|5529|5526.2|5529|5526.2|5529|5526.2|0
1611530850000|2021-01-24 23:27:30|5529.7|5525.7|5529|5526.2|5529.7|5526.2|5529|5525.7|0
1611530880000|2021-01-24 23:28:00|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|0
1611530890000|2021-01-24 23:28:10|5529|5526.2|5529|5526.2|5529|5526.2|5529|5526.2|0
1611530950000|2021-01-24 23:29:10|5529.7|5525.7|5529.7|5525.7|5529.7|5525.7|5529.7|5525.7|13
1611530960000|2021-01-24 23:29:20|5528.5|5525.3|5528|5525.2|5528.5|5525.7|5526.1|5523.3|21
1611530970000|2021-01-24 23:29:30|5528.1|5525.3|5528|5525.2|5528.1|5525.3|5528|5525.2|0
1611530980000|2021-01-24 23:29:40|5526.5|5523.7|5525.5|5522.7|5526.5|5523.7|5525.5|5522.7|10
1611530990000|2021-01-24 23:29:50|5524.6|5521.8|5522|5519.2|5524.6|5521.8|5522|5519.2|7
1611531000000|2021-01-24 23:30:00|5522.1|5519.3|5522.6|5519.8|5523.1|5519.8|5522.1|5519.1|6
1611531020000|2021-01-24 23:30:20|5523.1|5520.3|5524.1|5521.3|5524.1|5521.3|5523.1|5520.3|0
1611531030000|2021-01-24 23:30:30|5523.6|5520.8|5523.5|5520.7|5523.6|5520.8|5523.5|5520.7|2
1611531040000|2021-01-24 23:30:40|5523.1|5520.3|5523|5520.2|5523.1|5520.3|5523|5520.2|1
1611531060000|2021-01-24 23:31:00|||||||||4
1611531070000|2021-01-24 23:31:10|5522.6|5519.8|5522.6|5519.8|5522.6|5519.8|5522.6|5519.8|0
1611531110000|2021-01-24 23:31:50|5523.1|5520.3|5523.7|5519.7|5523.7|5520.3|5523.1|5519.7|0
1611531130000|2021-01-24 23:32:10|5523|5520.2|5522.1|5519.3|5523|5520.2|5522.1|5519.3|0
1611531150000|2021-01-24 23:32:30|5522|5519.2|5522|5519.2|5522|5519.2|5522|5519.2|1
1611531170000|2021-01-24 23:32:50|5520|5517.2|5520.1|5517.3|5520.1|5517.3|5520|5517.2|1
1611531180000|2021-01-24 23:33:00|||||||||2
1611531190000|2021-01-24 23:33:10|5521.1|5518.3|5521.1|5518.3|5521.1|5518.3|5521.1|5518.3|0
1611531200000|2021-01-24 23:33:20|5522.1|5519.3|5522.1|5519.3|5522.1|5519.3|5522.1|5519.3|0
1611531240000|2021-01-24 23:34:00|5522.2|5519.4|5523.1|5520.3|5523.1|5520.3|5522.2|5519.4|0
1611531250000|2021-01-24 23:34:10|5523.6|5520.8|5523.6|5520.8|5523.6|5520.8|5523.6|5520.8|0
1611531270000|2021-01-24 23:34:30|5522.6|5519.8|5522.6|5519.8|5522.6|5519.8|5522.6|5519.8|1
1611531280000|2021-01-24 23:34:40|5523.2|5519.2|5523.2|5519.2|5523.2|5519.2|5523.2|5519.2|0
1611531300000|2021-01-24 23:35:00|5523.1|5520.3|5523.1|5520.3|5523.1|5520.3|5523.1|5520.3|0
1611531320000|2021-01-24 23:35:20|5523.7|5519.7|5523.7|5519.7|5523.7|5519.7|5523.7|5519.7|0
1611531330000|2021-01-24 23:35:30|5523|5520.2|5523|5520.2|5523|5520.2|5523|5520.2|0
1611531340000|2021-01-24 23:35:40|5522.6|5519.8|5521.6|5518.8|5522.6|5519.8|5521.6|5518.8|0
1611531350000|2021-01-24 23:35:50|5521.5|5518.7|5521.1|5518.3|5521.5|5518.7|5521.1|5518.3|0
1611531370000|2021-01-24 23:36:10|5521.2|5518.4|5521.5|5518.7|5521.6|5518.8|5521.2|5518.4|9
1611531390000|2021-01-24 23:36:30|5521.6|5518.8|5521.6|5518.8|5521.6|5518.8|5521.5|5518.7|1
1611531400000|2021-01-24 23:36:40|5521.5|5518.7|5521.5|5518.7|5521.5|5518.7|5521.5|5518.7|0
1611531410000|2021-01-24 23:36:50|5520.6|5517.8|5520.1|5517.3|5520.6|5517.8|5520.1|5517.3|1
1611531460000|2021-01-24 23:37:40|5520.2|5517.4|5520.6|5517.8|5520.6|5517.8|5520.2|5517.4|0
1611531470000|2021-01-24 23:37:50|5521.1|5518.3|5520.6|5517.8|5521.1|5518.3|5520.6|5517.8|2
1611531480000|2021-01-24 23:38:00|5521|5518.2|5521.1|5518.3|5521.1|5518.3|5521|5518.2|0
1611531490000|2021-01-24 23:38:10|5521.8|5517.8|5523.5|5520.7|5523.5|5520.7|5521.8|5517.8|1
1611531500000|2021-01-24 23:38:20|||||||||21
1611531540000|2021-01-24 23:39:00|5523.6|5520.8|5523.6|5520.8|5523.6|5520.8|5523.6|5520.8|1
1611531560000|2021-01-24 23:39:20|5523.5|5520.7|5523.6|5520.8|5523.6|5520.8|5523.5|5520.7|0
1611531590000|2021-01-24 23:39:50|5524.1|5521.3|5524.1|5521.3|5524.1|5521.3|5524.1|5521.3|0
1611531600000|2021-01-24 23:40:00|5524|5521.2|5523.6|5520.8|5524|5521.2|5523|5520.2|0
1611531610000|2021-01-24 23:40:10|5524.6|5521.8|5525.5|5522.7|5526|5523.2|5524.6|5521.8|1
1611531640000|2021-01-24 23:40:40|5525.6|5522.8|5525.6|5522.8|5525.6|5522.8|5525.6|5522.8|0
1611531660000|2021-01-24 23:41:00|5526|5523.2|5526|5523.2|5526|5523.2|5526|5523.2|0
1611531670000|2021-01-24 23:41:10|5525.6|5522.8|5525.6|5522.8|5525.6|5522.8|5525.6|5522.8|0
1611531680000|2021-01-24 23:41:20|5526.5|5523.7|5526.5|5523.7|5526.5|5523.7|5526.5|5523.7|8
1611531720000|2021-01-24 23:42:00|5525.6|5522.8|5526|5523.2|5526|5523.2|5525.6|5522.8|3
1611531730000|2021-01-24 23:42:10|5525|5522.2|5525|5522.2|5525|5522.2|5525|5522.2|1
1611531760000|2021-01-24 23:42:40|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|0
1611531770000|2021-01-24 23:42:50|5525.5|5522.7|5525.6|5522.8|5525.6|5522.8|5525.5|5522.7|0
1611531780000|2021-01-24 23:43:00|5526|5523.2|5525.5|5522.7|5526|5523.2|5525.5|5522.7|0
1611531830000|2021-01-24 23:43:50|5526.5|5523.7|5526.5|5523.7|5526.5|5523.7|5526.5|5523.7|1
1611531860000|2021-01-24 23:44:20|5526|5523.2|5525.5|5522.7|5526|5523.2|5525.5|5522.7|0
1611531870000|2021-01-24 23:44:30|5525|5522.2|5525|5522.2|5525|5522.2|5525|5522.2|0
1611531880000|2021-01-24 23:44:40|5525.6|5522.8|5525.6|5522.8|5525.6|5522.8|5525.6|5522.8|0
1611531900000|2021-01-24 23:45:00|5526.5|5523.7|5526.1|5523.3|5526.5|5523.7|5526|5523.2|0
1611531910000|2021-01-24 23:45:10|5526.5|5523.7|5525|5522.2|5526.5|5523.7|5525|5522.2|1
1611531940000|2021-01-24 23:45:40|5525.1|5522.3|5525.6|5522.8|5525.6|5522.8|5525.1|5522.3|0
1611531990000|2021-01-24 23:46:30|5525.5|5522.7|5525.1|5522.3|5525.5|5522.7|5525.1|5522.3|0
1611532000000|2021-01-24 23:46:40|5525|5522.2|5525|5522.2|5525|5522.2|5525|5522.2|2
1611532020000|2021-01-24 23:47:00|5525.1|5522.3|5525.6|5522.8|5525.6|5522.8|5525.1|5522.3|1
1611532070000|2021-01-24 23:47:50|||||||||1
1611532120000|2021-01-24 23:48:40|5525.5|5522.7|5525|5522.2|5525.5|5522.7|5525|5522.2|0
1611532150000|2021-01-24 23:49:10|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|0
1611532170000|2021-01-24 23:49:30|5525.6|5522.8|5525.6|5522.8|5525.6|5522.8|5525.6|5522.8|0
1611532190000|2021-01-24 23:49:50|5526.1|5523.3|5526|5523.2|5526.1|5523.3|5526|5523.2|15
1611532200000|2021-01-24 23:50:00|5526.1|5523.3|5526.1|5523.3|5526.1|5523.3|5526.1|5523.3|0
1611532210000|2021-01-24 23:50:10|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|1
1611532240000|2021-01-24 23:50:40|5525|5522.2|5522.5|5519.7|5525|5522.2|5522.5|5519.7|2
1611532250000|2021-01-24 23:50:50|5523.5|5520.7|5523.5|5520.7|5524|5521.2|5523.5|5520.7|1
1611532260000|2021-01-24 23:51:00|5523.6|5520.8|5524|5521.2|5524|5521.2|5523.5|5520.7|0
1611532270000|2021-01-24 23:51:10|5524.1|5521.3|5524.1|5521.3|5524.1|5521.3|5524.1|5521.3|0
1611532280000|2021-01-24 23:51:20|5525|5522.2|5524.5|5521.7|5525|5522.2|5524|5521.2|0
1611532310000|2021-01-24 23:51:50|5524|5521.2|5523.6|5520.8|5524|5521.2|5523.5|5520.7|0
1611532320000|2021-01-24 23:52:00|5524|5521.2|5523.5|5520.7|5524.5|5521.7|5523.5|5520.7|0
1611532330000|2021-01-24 23:52:10|5524.5|5521.7|5524.5|5521.7|5524.5|5521.7|5524.5|5521.7|4
1611532380000|2021-01-24 23:53:00|5525|5522.2|5525|5522.2|5525|5522.2|5525|5522.2|3
1611532400000|2021-01-24 23:53:20|5525.1|5522.3|5525.5|5522.7|5525.5|5522.7|5525.1|5522.3|4
1611532410000|2021-01-24 23:53:30|5525|5522.2|5525|5522.2|5525|5522.2|5525|5522.2|5
1611532490000|2021-01-24 23:54:50|5524.5|5521.7|5524.5|5521.7|5524.5|5521.7|5524.5|5521.7|1
1611532500000|2021-01-24 23:55:00|5523.5|5520.7|5522.5|5519.7|5523.5|5520.7|5522.5|5519.7|0
1611532510000|2021-01-24 23:55:10|5522.6|5519.8|5524|5521.2|5524|5521.2|5522.6|5519.8|16
1611532520000|2021-01-24 23:55:20|5523.5|5520.7|5523|5520.2|5523.5|5520.7|5523|5520.2|0
1611532560000|2021-01-24 23:56:00|5524.5|5521.7|5525|5522.2|5525|5522.2|5524.5|5521.7|8
1611532610000|2021-01-24 23:56:50|5524.5|5521.7|5524.5|5521.7|5524.5|5521.7|5524.5|5521.7|0
1611532620000|2021-01-24 23:57:00|||||||||2
1611532630000|2021-01-24 23:57:10|5524.4|5521.6|5524.5|5521.7|5524.5|5521.7|5524.4|5521.6|10
1611532640000|2021-01-24 23:57:20|5524.4|5521.6|5524.4|5521.6|5524.4|5521.6|5524.4|5521.6|10
1611532650000|2021-01-24 23:57:30|5524.5|5521.7|5524.5|5521.7|5524.5|5521.7|5524.5|5521.7|0
1611532690000|2021-01-24 23:58:10|5524.9|5522.1|5524.9|5522.1|5524.9|5522.1|5524.9|5522.1|0
1611532710000|2021-01-24 23:58:30|5524.5|5521.7|5524.5|5521.7|5524.5|5521.7|5524.5|5521.7|0
1611532720000|2021-01-24 23:58:40|5524.9|5522.1|5524.9|5522.1|5524.9|5522.1|5524.9|5522.1|0
1611532740000|2021-01-24 23:59:00|5525|5522.2|5525.5|5522.7|5525.5|5522.7|5525|5522.2|0
1611532780000|2021-01-24 23:59:40|5526.4|5523.6|5526.4|5523.6|5526.4|5523.6|5526.4|5523.6|88
1611532800000|2021-01-25 00:00:00|5525.9|5523.1|5525.5|5522.7|5525.9|5523.1|5525.4|5522.6|6
1611532810000|2021-01-25 00:00:10|5525.9|5523.1|5524.9|5522.1|5525.9|5523.1|5524.9|5522.1|0
1611532820000|2021-01-25 00:00:20|5524.4|5521.6|5524.4|5521.6|5524.4|5521.6|5524.4|5521.6|0
1611532830000|2021-01-25 00:00:30|5524.5|5521.7|5524.5|5521.7|5524.5|5521.7|5524.5|5521.7|0
1611532840000|2021-01-25 00:00:40|5524.4|5521.6|5520.9|5518.1|5524.4|5521.6|5520.5|5517.7|20
1611532850000|2021-01-25 00:00:50|5520.5|5517.7|5520.4|5517.6|5520.9|5518.1|5520.4|5517.6|0
1611532860000|2021-01-25 00:01:00|5520.9|5518.1|5520.4|5517.6|5521|5518.2|5520.4|5517.6|0
1611532870000|2021-01-25 00:01:10|5520.5|5517.7|5520.9|5518.1|5520.9|5518.1|5520.5|5517.7|0
1611532890000|2021-01-25 00:01:30|5520.4|5517.6|5520.4|5517.6|5520.4|5517.6|5520.4|5517.6|0
1611532920000|2021-01-25 00:02:00|5520.9|5518.1|5520.9|5518.1|5520.9|5518.1|5520.9|5518.1|2
1611532930000|2021-01-25 00:02:10|5521.5|5518.7|5521.5|5518.7|5521.5|5518.7|5521.5|5518.7|0
1611532940000|2021-01-25 00:02:20|5522.4|5519.6|5522.4|5519.6|5522.4|5519.6|5522.4|5519.6|0
1611532950000|2021-01-25 00:02:30|5522.5|5519.7|5522.9|5520.1|5522.9|5520.1|5522.5|5519.7|0
1611532980000|2021-01-25 00:03:00|5522|5519.2|5522|5519.2|5522|5519.2|5522|5519.2|0
1611533010000|2021-01-25 00:03:30|5522.5|5519.7|5522.5|5519.7|5522.5|5519.7|5522.5|5519.7|0
1611533020000|2021-01-25 00:03:40|5523|5520.2|5523|5520.2|5523|5520.2|5523|5520.2|0
1611533050000|2021-01-25 00:04:10|5521.4|5518.6|5521.9|5519.1|5521.9|5519.1|5521.4|5518.6|1
1611533060000|2021-01-25 00:04:20|5521|5518.2|5520.9|5518.1|5521|5518.2|5520.9|5518.1|0
1611533070000|2021-01-25 00:04:30|5521|5518.2|5521.5|5518.7|5521.5|5518.7|5521|5518.2|0
1611533080000|2021-01-25 00:04:40|5521|5518.2|5520.4|5517.6|5521|5518.2|5520.4|5517.6|0
1611533090000|2021-01-25 00:04:50|5520.5|5517.7|5520.6|5517.8|5520.6|5517.8|5520.5|5517.7|0
1611533100000|2021-01-25 00:05:00|5521.9|5519.1|5521.9|5519.1|5521.9|5519.1|5521.9|5519.1|0
1611533150000|2021-01-25 00:05:50|5521.4|5518.6|5521.4|5518.6|5521.5|5518.7|5521.4|5518.6|0
1611533160000|2021-01-25 00:06:00|5521.9|5519.1|5521.9|5519.1|5521.9|5519.1|5521.9|5519.1|0
1611533180000|2021-01-25 00:06:20|5520.4|5517.6|5520.5|5517.7|5520.5|5517.7|5520.4|5517.6|0
1611533190000|2021-01-25 00:06:30|5520.9|5518.1|5520|5517.2|5520.9|5518.1|5520|5517.2|0
1611533280000|2021-01-25 00:08:00|5520.1|5517.3|5521.5|5518.7|5521.5|5518.7|5520.1|5517.3|1
1611533320000|2021-01-25 00:08:40|5522.4|5519.6|5522.9|5520.1|5522.9|5520.1|5522.4|5519.6|0
1611533330000|2021-01-25 00:08:50|5522.3|5519.5|5521|5518.2|5522.3|5519.5|5521|5518.2|0
1611533340000|2021-01-25 00:09:00|5521.5|5518.7|5521.5|5518.7|5521.5|5518.7|5521.5|5518.7|0
1611533370000|2021-01-25 00:09:30|5522|5519.2|5522|5519.2|5522|5519.2|5522|5519.2|0
1611533380000|2021-01-25 00:09:40|5522.4|5519.6|5521.9|5519.1|5522.4|5519.6|5521.4|5518.6|0
1611533390000|2021-01-25 00:09:50|5521.4|5518.6|5521.9|5519.1|5521.9|5519.1|5521.4|5518.6|0
1611533410000|2021-01-25 00:10:10|5521.4|5518.6|5520.9|5518.1|5521.4|5518.6|5520.9|5518.1|0
1611533420000|2021-01-25 00:10:20|5520|5517.2|5520|5517.2|5520|5517.2|5520|5517.2|0
1611533450000|2021-01-25 00:10:50|5519|5516.2|5518.9|5516.1|5519|5516.2|5518.9|5516.1|5
1611533470000|2021-01-25 00:11:10|5518|5515.2|5518|5515.2|5518|5515.2|5518|5515.2|0
1611533530000|2021-01-25 00:12:10|5518.9|5516.1|5519|5516.2|5519|5516.2|5518.9|5516.1|1
1611533540000|2021-01-25 00:12:20|5518.9|5516.1|5518.9|5516.1|5518.9|5516.1|5518.9|5516.1|0
1611533550000|2021-01-25 00:12:30|5519.4|5516.6|5519.9|5517.1|5519.9|5517.1|5519.4|5516.6|0
1611533560000|2021-01-25 00:12:40|5519.8|5517|5519.8|5517|5519.8|5517|5519.8|5517|0
1611533580000|2021-01-25 00:13:00|5518.9|5516.1|5518.9|5516.1|5518.9|5516.1|5518.9|5516.1|0
1611533590000|2021-01-25 00:13:10|5518|5515.2|5518|5515.2|5518|5515.2|5518|5515.2|0
1611533610000|2021-01-25 00:13:30|5518.9|5516.1|5518.9|5516.1|5518.9|5516.1|5518.9|5516.1|0
1611533620000|2021-01-25 00:13:40|5519|5516.2|5520.4|5517.6|5520.4|5517.6|5519|5516.2|0
1611533630000|2021-01-25 00:13:50|5519.9|5517.1|5519.9|5517.1|5519.9|5517.1|5519.9|5517.1|0
1611533650000|2021-01-25 00:14:10|5519.4|5516.6|5519.4|5516.6|5519.4|5516.6|5519.4|5516.6|0
1611533660000|2021-01-25 00:14:20|5519.5|5516.7|5521.4|5518.6|5521.4|5518.6|5519.5|5516.7|2
1611533680000|2021-01-25 00:14:40|5520.9|5518.1|5520.9|5518.1|5520.9|5518.1|5520.9|5518.1|0
1611533700000|2021-01-25 00:15:00|5520.8|5518|5521.4|5518.6|5521.4|5518.6|5520.4|5517.6|0
1611533710000|2021-01-25 00:15:10|5521|5518.2|5521|5518.2|5521|5518.2|5521|5518.2|0
1611533720000|2021-01-25 00:15:20|5520.9|5518.1|5520.9|5518.1|5520.9|5518.1|5520.9|5518.1|0
1611533750000|2021-01-25 00:15:50|5521|5518.2|5521|5518.2|5521|5518.2|5521|5518.2|0
1611533760000|2021-01-25 00:16:00|5520.9|5518.1|5520.9|5518.1|5520.9|5518.1|5520.9|5518.1|0
1611533790000|2021-01-25 00:16:30|5520.4|5517.6|5520.4|5517.6|5520.4|5517.6|5520.4|5517.6|0
1611533820000|2021-01-25 00:17:00|5519.4|5516.6|5518.9|5516.1|5519.4|5516.6|5518.9|5516.1|0
1611533830000|2021-01-25 00:17:10|5519|5516.2|5519.4|5516.6|5519.4|5516.6|5519|5516.2|0
1611533880000|2021-01-25 00:18:00|5519|5516.2|5518.9|5516.1|5519|5516.2|5518.9|5516.1|0
1611533890000|2021-01-25 00:18:10|5519|5516.2|5519|5516.2|5519|5516.2|5519|5516.2|0
1611533980000|2021-01-25 00:19:40|5518.9|5516.1|5518.9|5516.1|5518.9|5516.1|5518.9|5516.1|2
1611533990000|2021-01-25 00:19:50|5519|5516.2|5518.9|5516.1|5519|5516.2|5518.9|5516.1|0
1611534000000|2021-01-25 00:20:00|5519|5516.2|5519|5516.2|5519|5516.2|5519|5516.2|0
1611534040000|2021-01-25 00:20:40|5519.4|5516.6|5519.4|5516.6|5519.4|5516.6|5519.4|5516.6|0
1611534060000|2021-01-25 00:21:00|5519.6|5516.8|5521.9|5519.1|5521.9|5519.1|5519.6|5516.8|0
1611534070000|2021-01-25 00:21:10|5522.4|5519.6|5522.4|5519.6|5522.4|5519.6|5522.4|5519.6|0
1611534080000|2021-01-25 00:21:20|||||||||1
1611534100000|2021-01-25 00:21:40|5522.9|5520.1|5522.9|5520.1|5522.9|5520.1|5522.9|5520.1|0
1611534110000|2021-01-25 00:21:50|5523.4|5520.6|5523.4|5520.6|5523.4|5520.6|5523.4|5520.6|0
1611534120000|2021-01-25 00:22:00|5523.9|5521.1|5524.9|5522.1|5524.9|5522.1|5523.9|5521.1|3
1611534130000|2021-01-25 00:22:10|5524.4|5521.6|5524.4|5521.6|5524.4|5521.6|5524.4|5521.6|0
1611534150000|2021-01-25 00:22:30|5524.9|5522.1|5522.9|5520.1|5524.9|5522.1|5522.9|5520.1|2
1611534170000|2021-01-25 00:22:50|5523|5520.2|5523|5520.2|5523|5520.2|5522.9|5520.1|0
1611534180000|2021-01-25 00:23:00|5522.9|5520.1|5522.4|5519.6|5523.4|5520.6|5522.4|5519.6|0
1611534190000|2021-01-25 00:23:10|5522.9|5520.1|5522.9|5520.1|5522.9|5520.1|5522.9|5520.1|0
1611534200000|2021-01-25 00:23:20|5523|5520.2|5522.9|5520.1|5523|5520.2|5522.9|5520.1|0
1611534210000|2021-01-25 00:23:30|5523|5520.2|5523|5520.2|5523|5520.2|5523|5520.2|0
1611534220000|2021-01-25 00:23:40|5522.4|5519.6|5522.4|5519.6|5522.4|5519.6|5522.4|5519.6|0
1611534260000|2021-01-25 00:24:20|5521.4|5518.6|5521.4|5518.6|5521.4|5518.6|5521.4|5518.6|0
1611534270000|2021-01-25 00:24:30|5521.9|5519.1|5521.9|5519.1|5521.9|5519.1|5521.9|5519.1|0
1611534280000|2021-01-25 00:24:40|5522.4|5519.6|5522.4|5519.6|5522.4|5519.6|5522.4|5519.6|0
1611534300000|2021-01-25 00:25:00|||||||||1
1611534310000|2021-01-25 00:25:10|5522.9|5520.1|5522.9|5520.1|5522.9|5520.1|5522.9|5520.1|0
1611534330000|2021-01-25 00:25:30|5521.9|5519.1|5521.9|5519.1|5521.9|5519.1|5521.9|5519.1|0
1611534340000|2021-01-25 00:25:40|5522.4|5519.6|5522.4|5519.6|5522.4|5519.6|5522.4|5519.6|0
1611534350000|2021-01-25 00:25:50|5522.8|5520|5521.9|5519.1|5522.8|5520|5521.9|5519.1|0
1611534380000|2021-01-25 00:26:20|5522.9|5520.1|5522.9|5520.1|5522.9|5520.1|5522.9|5520.1|0
1611534400000|2021-01-25 00:26:40|5520.8|5518|5519|5516.2|5520.8|5518|5519|5516.2|3
1611534420000|2021-01-25 00:27:00|5519.4|5516.6|5517.9|5515.1|5519.4|5516.6|5517.9|5515.1|5
1611534430000|2021-01-25 00:27:10|||||||||1
1611534450000|2021-01-25 00:27:30|5518|5515.2|5517.9|5515.1|5518.4|5515.6|5517.9|5515.1|0
1611534460000|2021-01-25 00:27:40|5518.4|5515.6|5517.9|5515.1|5518.4|5515.6|5517.9|5515.1|0
1611534480000|2021-01-25 00:28:00|5518|5515.2|5517.9|5515.1|5518|5515.2|5517.9|5515.1|0
1611534490000|2021-01-25 00:28:10|5518|5515.2|5518.9|5516.1|5518.9|5516.1|5518|5515.2|0
1611534500000|2021-01-25 00:28:20|5519.9|5517.1|5519.9|5517.1|5520|5517.2|5519.9|5517.1|1
1611534520000|2021-01-25 00:28:40|5520.4|5517.6|5520.4|5517.6|5520.4|5517.6|5519.9|5517.1|0
1611534530000|2021-01-25 00:28:50|5520.9|5518.1|5520.9|5518.1|5521.4|5518.6|5520.9|5518.1|0
1611534540000|2021-01-25 00:29:00|5521.4|5518.6|5521.9|5519.1|5523|5520.1|5521.4|5518.5|17
1611534550000|2021-01-25 00:29:10|5520.9|5518.1|5520.9|5518.1|5520.9|5518.1|5520.9|5518.1|0
1611534560000|2021-01-25 00:29:20|5521.9|5519.1|5520.9|5518.1|5521.9|5519.1|5520.9|5518.1|0
1611534580000|2021-01-25 00:29:40|5521.9|5519.1|5521.9|5519.1|5521.9|5519.1|5521.9|5519.1|0
1611534600000|2021-01-25 00:30:00|5521.8|5519|5521.9|5519.1|5521.9|5519.1|5520.9|5518.1|0
1611534610000|2021-01-25 00:30:10|5522|5519.2|5522.9|5520.1|5522.9|5520.1|5522|5519.2|0
1611534620000|2021-01-25 00:30:20|5524.4|5521.6|5524.4|5521.6|5524.4|5521.6|5524.4|5521.6|2
1611534650000|2021-01-25 00:30:50|5524.5|5521.7|5525.4|5522.6|5525.4|5522.6|5524.5|5521.7|0
1611534660000|2021-01-25 00:31:00|5525.9|5523.1|5525.9|5523.1|5526.3|5523.5|5525.9|5523.1|1
1611534670000|2021-01-25 00:31:10|5526.4|5523.6|5525.9|5523.1|5526.4|5523.6|5525.9|5523.1|1
1611534680000|2021-01-25 00:31:20|5523.4|5520.6|5525.4|5522.6|5525.4|5522.6|5523.4|5520.6|21
1611534690000|2021-01-25 00:31:30|5525.9|5523.1|5525.9|5523.1|5526.4|5523.6|5525.9|5523.1|31
1611534700000|2021-01-25 00:31:40|5526.4|5523.6|5525.9|5523.1|5526.4|5523.6|5525.4|5522.6|1
1611534710000|2021-01-25 00:31:50|5526.9|5524.1|5526.9|5524.1|5527.3|5524.5|5526.9|5524.1|1
1611534720000|2021-01-25 00:32:00|5525.4|5522.6|5525.9|5523.1|5525.9|5523.1|5525.4|5522.6|28
1611534750000|2021-01-25 00:32:30|5525.8|5523|5525.9|5523.1|5525.9|5523.1|5525.4|5522.6|2
1611534770000|2021-01-25 00:32:50|5526.4|5523.6|5526.4|5523.6|5526.4|5523.6|5526.4|5523.6|28
1611534800000|2021-01-25 00:33:20|5526.3|5523.5|5525.9|5523.1|5526.3|5523.5|5524.9|5522.1|10
1611534810000|2021-01-25 00:33:30|5525.8|5523|5525.4|5522.6|5525.8|5523|5524.9|5522.1|0
1611534820000|2021-01-25 00:33:40|5525.9|5523.1|5525.9|5523.1|5525.9|5523.1|5525.9|5523.1|0
1611534860000|2021-01-25 00:34:20|5527.4|5524.6|5527.4|5524.6|5527.4|5524.6|5527.4|5524.6|21
1611534870000|2021-01-25 00:34:30|5526.9|5524.1|5527.4|5524.6|5527.4|5524.6|5526.9|5524.1|2
1611534900000|2021-01-25 00:35:00|||||||||16
1611534970000|2021-01-25 00:36:10|||||||||5
1611534980000|2021-01-25 00:36:20|5526.4|5523.6|5525.9|5523.1|5526.4|5523.6|5525.9|5523.1|10
1611535000000|2021-01-25 00:36:40|5526.9|5524.1|5526.9|5524.1|5526.9|5524.1|5526.9|5524.1|0
1611535020000|2021-01-25 00:37:00|||||||||2
1611535050000|2021-01-25 00:37:30|5525.9|5523.1|5525.9|5523.1|5525.9|5523.1|5525.9|5523.1|0
1611535060000|2021-01-25 00:37:40|5525.8|5523|5525.9|5523.1|5525.9|5523.1|5525.4|5522.6|0
1611535070000|2021-01-25 00:37:50|5524.9|5522.1|5524.9|5522.1|5524.9|5522.1|5524.9|5522.1|0
1611535080000|2021-01-25 00:38:00|||||||||1
1611535090000|2021-01-25 00:38:10|5525|5522.2|5525.9|5523.1|5525.9|5523.1|5525|5522.2|0
1611535100000|2021-01-25 00:38:20|5525.8|5523|5525.9|5523.1|5525.9|5523.1|5525.4|5522.6|0
1611535110000|2021-01-25 00:38:30|5525.8|5523|5525.4|5522.6|5525.8|5523|5525.4|5522.6|0
1611535120000|2021-01-25 00:38:40|5525.9|5523.1|5525.4|5522.6|5525.9|5523.1|5525.4|5522.6|0
1611535130000|2021-01-25 00:38:50|5524.9|5522.1|5523.4|5520.6|5524.9|5522.1|5523.4|5520.6|16
1611535140000|2021-01-25 00:39:00|||||||||3
1611535200000|2021-01-25 00:40:00|5524.9|5522.1|5522.9|5520.1|5524.9|5522.1|5522.9|5520.1|5
1611535220000|2021-01-25 00:40:20|5523.4|5520.6|5523.4|5520.6|5523.4|5520.6|5522.9|5520.1|0
1611535230000|2021-01-25 00:40:30|5522.9|5520.1|5522.9|5520.1|5523.4|5520.6|5522.9|5520.1|0
1611535260000|2021-01-25 00:41:00|5522.8|5520|5522.8|5520|5522.8|5520|5522.8|5520|1
1611535270000|2021-01-25 00:41:10|5522.4|5519.6|5521.9|5519.1|5522.4|5519.6|5521.9|5519.1|1
1611535300000|2021-01-25 00:41:40|5522|5519.2|5522.9|5520.1|5522.9|5520.1|5522|5519.2|0
1611535330000|2021-01-25 00:42:10|5523.4|5520.6|5522.9|5520.1|5523.4|5520.6|5522.9|5520.1|0
1611535410000|2021-01-25 00:43:30|5523.4|5520.6|5522.9|5520.1|5523.4|5520.6|5522.9|5520.1|1
1611535430000|2021-01-25 00:43:50|5523.4|5520.6|5523.4|5520.6|5523.4|5520.6|5523.4|5520.6|0
1611535450000|2021-01-25 00:44:10|5524.7|5521.9|5524.7|5521.9|5524.7|5521.9|5524.7|5521.9|5
1611535460000|2021-01-25 00:44:20|5524.9|5522.1|5525.9|5523.1|5525.9|5523.1|5524.9|5522.1|11
1611535490000|2021-01-25 00:44:50|5526.4|5523.6|5525.4|5522.6|5526.4|5523.6|5525.4|5522.6|0
1611535500000|2021-01-25 00:45:00|5525.8|5523|5526.4|5523.6|5526.4|5523.6|5525.4|5522.6|2
1611535510000|2021-01-25 00:45:10|5526.3|5523.5|5525.9|5523.1|5526.3|5523.5|5525.9|5523.1|0
1611535520000|2021-01-25 00:45:20|5524.9|5522.1|5524.9|5522.1|5524.9|5522.1|5524.9|5522.1|0
1611535550000|2021-01-25 00:45:50|5525|5522.2|5525.4|5522.6|5525.4|5522.6|5525|5522.2|0
1611535560000|2021-01-25 00:46:00|5525.9|5523.1|5524.9|5522.1|5525.9|5523.1|5524.9|5522.1|3
1611535570000|2021-01-25 00:46:10|5525|5522.2|5525.4|5522.6|5525.4|5522.6|5525|5522.2|0
1611535580000|2021-01-25 00:46:20|5525.8|5523|5525.9|5523.1|5525.9|5523.1|5524.9|5522.1|1
1611535590000|2021-01-25 00:46:30|5526.4|5523.6|5526.4|5523.6|5526.4|5523.6|5526.4|5523.6|0
1611535600000|2021-01-25 00:46:40|5526.3|5523.5|5525.3|5522.5|5526.3|5523.5|5525.3|5522.5|0
1611535620000|2021-01-25 00:47:00|5524.9|5522.1|5524.9|5522.1|5524.9|5522.1|5524.9|5522.1|2
1611535630000|2021-01-25 00:47:10|5523.4|5520.6|5523.3|5520.5|5523.4|5520.6|5523.3|5520.5|22
1611535650000|2021-01-25 00:47:30|5522.9|5520.1|5522.9|5520.1|5522.9|5520.1|5522.9|5520.1|0
1611535680000|2021-01-25 00:48:00|5523.4|5520.6|5522.9|5520.1|5523.4|5520.6|5522.9|5520.1|2
1611535700000|2021-01-25 00:48:20|5524.9|5522.1|5522.9|5520.1|5524.9|5522.1|5522.9|5520.1|24
1611535760000|2021-01-25 00:49:20|5520.9|5518.1|5521.4|5518.6|5521.4|5518.6|5520.9|5518.1|9
1611535780000|2021-01-25 00:49:40|5521.9|5519.1|5519.9|5517.1|5521.9|5519.1|5519.9|5517.1|13
1611535790000|2021-01-25 00:49:50|5520|5517.2|5520.9|5518.1|5520.9|5518.1|5520|5517.2|0
1611535800000|2021-01-25 00:50:00|5521.4|5518.6|5521|5518.2|5521.4|5518.6|5520.9|5518.1|1
1611535810000|2021-01-25 00:50:10|5521.9|5519.1|5521.9|5519.1|5521.9|5519.1|5521.9|5519.1|0
1611535820000|2021-01-25 00:50:20|5520.9|5518.1|5521.9|5519.1|5521.9|5519.1|5520.9|5518.1|0
1611535870000|2021-01-25 00:51:10|5521.4|5518.6|5521.4|5518.6|5521.4|5518.6|5521.4|5518.6|0
1611535890000|2021-01-25 00:51:30|5520.9|5518.1|5520.9|5518.1|5520.9|5518.1|5520.4|5517.6|0
1611535920000|2021-01-25 00:52:00|5521.4|5518.6|5521.9|5519.1|5521.9|5519.1|5521.4|5518.6|0
1611535980000|2021-01-25 00:53:00|5521.8|5519|5521.9|5519.1|5521.9|5519.1|5521.4|5518.6|0
1611535990000|2021-01-25 00:53:10|5522.4|5519.6|5522.4|5519.6|5522.4|5519.6|5522.4|5519.6|0
1611536010000|2021-01-25 00:53:30|||||||||1
1611536040000|2021-01-25 00:54:00|5522.9|5520.1|5522.9|5520.1|5522.9|5520.1|5522.9|5520.1|0
1611536070000|2021-01-25 00:54:30|5523.4|5520.6|5523.4|5520.6|5523.4|5520.6|5523.4|5520.6|0
1611536090000|2021-01-25 00:54:50|5524.9|5522.1|5524.9|5522.1|5524.9|5522.1|5524.9|5522.1|1
1611536110000|2021-01-25 00:55:10|5525.4|5522.6|5525.9|5523.1|5525.9|5523.1|5525.4|5522.6|0
1611536120000|2021-01-25 00:55:20|5525.8|5523|5525.4|5522.6|5525.8|5523|5525.4|5522.6|0
1611536140000|2021-01-25 00:55:40|5524.4|5521.6|5524.4|5521.6|5524.4|5521.6|5524.4|5521.6|3
1611536150000|2021-01-25 00:55:50|5523.9|5521.1|5524.9|5522.1|5524.9|5522.1|5523.9|5521.1|6
1611536230000|2021-01-25 00:57:10|5525.4|5522.6|5525.4|5522.6|5525.4|5522.6|5525.4|5522.6|0
1611536240000|2021-01-25 00:57:20|5524.9|5522.1|5524.9|5522.1|5524.9|5522.1|5524.9|5522.1|2
1611536250000|2021-01-25 00:57:30|5524.8|5522|5524.9|5522.1|5524.9|5522.1|5524.8|5522|0
1611536280000|2021-01-25 00:58:00|5525.4|5522.6|5525.4|5522.6|5525.4|5522.6|5525.4|5522.6|0
1611536320000|2021-01-25 00:58:40|5526.3|5523.5|5525.9|5523.1|5526.4|5523.6|5525.5|5522.7|5
1611536330000|2021-01-25 00:58:50|5525.8|5523|5525.4|5522.6|5525.8|5523|5525.4|5522.6|0
1611536340000|2021-01-25 00:59:00|5526.4|5523.6|5525.9|5523.1|5526.4|5523.6|5525.9|5523.1|1
1611536360000|2021-01-25 00:59:20|5527.4|5524.6|5527.4|5524.6|5527.4|5524.6|5527.4|5524.6|6
1611536370000|2021-01-25 00:59:30|5525.9|5523.1|5527.4|5524.6|5527.4|5524.6|5525.9|5523.1|18
1611536400000|2021-01-25 01:00:00|5527.5|5524.7|5532|5529.2|5532.5|5529.7|5527.5|5524.7|121
1611536410000|2021-01-25 01:00:10|5531.9|5529.1|5532|5529.2|5532|5529.2|5531.9|5529.1|1
1611536420000|2021-01-25 01:00:20|5531.9|5529.1|5531.9|5529.1|5532|5529.2|5531.9|5529.1|2
1611536430000|2021-01-25 01:00:30|5532|5529.2|5533.9|5531.1|5534.1|5531.2|5532|5529.2|9
1611536440000|2021-01-25 01:00:40|5534.4|5531.6|5534|5531.2|5535.5|5532.7|5533.9|5531.1|22
1611536450000|2021-01-25 01:00:50|5533.9|5531.1|5532.5|5529.7|5533.9|5531.1|5532.5|5529.7|4
1611536460000|2021-01-25 01:01:00|5533.9|5531.1|5535.5|5532.7|5535.5|5532.7|5533.9|5531.1|6
1611536470000|2021-01-25 01:01:10|5534.9|5532.1|5531.9|5529.1|5535|5532.2|5531.9|5529.1|13
1611536480000|2021-01-25 01:01:20|5530.9|5528.1|5530.9|5528.1|5531|5528.2|5530.9|5528.1|0
1611536490000|2021-01-25 01:01:30|5530.4|5527.6|5527.9|5525.1|5530.4|5527.6|5527.9|5525.1|1
1611536500000|2021-01-25 01:01:40|5527.4|5524.6|5527.4|5524.6|5528|5525.2|5527.4|5524.6|2
1611536510000|2021-01-25 01:01:50|5526.9|5524.1|5526.9|5524.1|5526.9|5524.1|5526.9|5524.1|0
1611536520000|2021-01-25 01:02:00|5525.9|5523.1|5523.4|5520.6|5525.9|5523.1|5522.4|5519.6|7
1611536530000|2021-01-25 01:02:10|5523.5|5520.7|5524.1|5521.3|5524.1|5521.3|5523.4|5520.6|14
1611536550000|2021-01-25 01:02:30|5525.4|5522.6|5522.9|5520.1|5525.4|5522.6|5522.9|5520.1|0
1611536560000|2021-01-25 01:02:40|5521.4|5518.6|5521.4|5518.6|5521.4|5518.6|5521.4|5518.6|0
1611536570000|2021-01-25 01:02:50|5520.9|5518.1|5520.9|5518.1|5520.9|5518.1|5520.9|5518.1|0
1611536580000|2021-01-25 01:03:00|5520.4|5517.6|5520.9|5518.1|5520.9|5518.1|5520.4|5517.6|3
1611536590000|2021-01-25 01:03:10|5518.9|5516.1|5518|5515.2|5518.9|5516.1|5518|5515.2|4
1611536600000|2021-01-25 01:03:20|5517.9|5515.1|5519|5516.2|5519|5516.2|5517.9|5515.1|1
1611536610000|2021-01-25 01:03:30|5519.9|5517.1|5519.9|5517.1|5520.5|5517.1|5519.9|5516.5|0
1611536620000|2021-01-25 01:03:40|5520|5517.2|5520.4|5517.6|5521|5518.2|5520|5517.2|7
1611536630000|2021-01-25 01:03:50|5520.9|5518.1|5520.9|5518.1|5521|5518.2|5520.9|5518.1|1
1611536640000|2021-01-25 01:04:00|5520.4|5517.6|5520.9|5518.1|5520.9|5518.1|5520.4|5517.6|0
1611536650000|2021-01-25 01:04:10|5520.5|5517.7|5519|5516.2|5520.5|5517.7|5518.9|5516.1|3
1611536660000|2021-01-25 01:04:20|5520|5517.2|5520|5517.2|5520|5517.2|5520|5517.2|0
1611536670000|2021-01-25 01:04:30|5520.4|5517.6|5520.4|5517.6|5520.4|5517.6|5519.9|5517.1|6
1611536680000|2021-01-25 01:04:40|5519.5|5516.7|5516.9|5514.1|5519.5|5516.7|5516.9|5514.1|7
1611536690000|2021-01-25 01:04:50|5517|5514.2|5517|5514.2|5517.9|5515.1|5516.4|5513.6|3
1611536700000|2021-01-25 01:05:00|5517.4|5514.6|5519|5516.2|5519.1|5516.2|5517.4|5514.6|2
1611536710000|2021-01-25 01:05:10|5519.5|5516.7|5521|5518.2|5521|5518.2|5519.5|5516.7|2
1611536720000|2021-01-25 01:05:20|5520.1|5517.3|5519|5516.2|5520.1|5517.3|5518.9|5516.1|7
1611536740000|2021-01-25 01:05:40|5519.9|5517.1|5521|5518.2|5521|5518.2|5519.9|5517.1|3
1611536750000|2021-01-25 01:05:50|5520.1|5517.3|5518|5515.2|5520.1|5517.3|5518|5515.2|9
1611536760000|2021-01-25 01:06:00|5518.4|5515.6|5516.9|5514.1|5518.4|5515.6|5516.4|5513.6|22
1611536770000|2021-01-25 01:06:10|5516.4|5513.6|5518|5515.2|5518|5515.2|5516.4|5513.6|8
1611536780000|2021-01-25 01:06:20|5519|5516.2|5519.9|5517.1|5520|5517.2|5519|5516.2|0
1611536790000|2021-01-25 01:06:30|5520|5517.2|5518.9|5516.1|5520.4|5517.6|5518.9|5516.1|2
1611536800000|2021-01-25 01:06:40|5518|5515.2|5517.4|5514.6|5518|5515.2|5516.9|5514.1|1
1611536810000|2021-01-25 01:06:50|5518.4|5515.6|5518.4|5515.6|5519.4|5516.6|5518.4|5515.6|3
1611536820000|2021-01-25 01:07:00|5517.5|5514.7|5517.9|5515.1|5517.9|5515.1|5517.4|5514.6|5
1611536830000|2021-01-25 01:07:10|5517.3|5514.5|5517.9|5515.1|5517.9|5515.1|5516.9|5514.1|1
1611536840000|2021-01-25 01:07:20|5518|5515.2|5517.9|5515.1|5518|5515.2|5517.9|5515.1|2
1611536850000|2021-01-25 01:07:30|5518|5515.2|5516.9|5514.1|5518|5515.2|5516.9|5514.1|0
1611536860000|2021-01-25 01:07:40|5516.5|5512.5|5516|5513.2|5516.5|5513.6|5515.9|5512.5|2
1611536870000|2021-01-25 01:07:50|5515.9|5513.1|5517.9|5515.1|5517.9|5515.1|5515.9|5513.1|7
1611536880000|2021-01-25 01:08:00|5519.4|5516.6|5518.9|5516.1|5519.4|5516.6|5518.9|5516.1|4
1611536890000|2021-01-25 01:08:10|5517.9|5515.1|5517.4|5514.6|5517.9|5515.1|5517.4|5514.6|0
1611536900000|2021-01-25 01:08:20|5518.4|5515.6|5518.4|5515.6|5518.4|5515.6|5518.4|5515.6|4
1611536910000|2021-01-25 01:08:30|5518.9|5516.1|5518.9|5516.1|5518.9|5516.1|5518.9|5516.1|0
1611536920000|2021-01-25 01:08:40|5518.4|5515.6|5516.9|5514.1|5518.4|5515.6|5514.9|5512.1|7
1611536930000|2021-01-25 01:08:50|5516.8|5514|5516.4|5513.6|5516.8|5514|5514.9|5512.1|2
1611536940000|2021-01-25 01:09:00|5516.9|5514.1|5516.9|5514.1|5516.9|5514.1|5516.9|5514.1|0
1611536950000|2021-01-25 01:09:10|5517|5514.2|5518.4|5515.6|5518.4|5515.6|5517|5514.2|2
1611536970000|2021-01-25 01:09:30|5518.9|5516.1|5518.9|5516.1|5518.9|5516.1|5518.9|5516.1|0
1611536990000|2021-01-25 01:09:50|5518.8|5516|5518.4|5515.6|5518.8|5516|5518.4|5515.6|0
1611537000000|2021-01-25 01:10:00|5518.8|5516|5518.9|5516.1|5519.4|5516.6|5518.8|5516|2
1611537010000|2021-01-25 01:10:10|5517.9|5515.1|5520.9|5518.1|5520.9|5518.1|5517.9|5515.1|5
1611537020000|2021-01-25 01:10:20|5521|5518.2|5521|5518.2|5521|5518.2|5521|5518.2|0
1611537040000|2021-01-25 01:10:40|5521.9|5519.1|5520.9|5518.1|5522.4|5519.6|5520.9|5518.1|5
1611537050000|2021-01-25 01:10:50|5520|5517.2|5521.4|5518.6|5521.4|5518.6|5519.9|5517.1|11
1611537060000|2021-01-25 01:11:00|5521.9|5519.1|5521.8|5519|5523.4|5520.6|5521.8|5519|15
1611537070000|2021-01-25 01:11:10|5519.9|5517.1|5521.9|5519.1|5521.9|5519.1|5519.9|5517.1|5
1611537080000|2021-01-25 01:11:20|5522.9|5520.1|5521.9|5519.1|5522.9|5520.1|5521.9|5519.1|1
1611537090000|2021-01-25 01:11:30|5521.4|5518.6|5519.9|5517.1|5521.4|5518.6|5519.9|5517.1|1
1611537100000|2021-01-25 01:11:40|5520|5517.2|5520.4|5517.6|5520.4|5517.6|5520|5517.2|0
1611537120000|2021-01-25 01:12:00|5520.9|5518.1|5524.3|5521.5|5524.4|5521.6|5520.9|5518.1|9
1611537130000|2021-01-25 01:12:10|5523.9|5521.1|5526.9|5524.1|5527.4|5524.6|5523.9|5521.1|12
1611537140000|2021-01-25 01:12:20|5527|5524.2|5527.9|5525.1|5528.9|5526.1|5526.9|5524.1|19
1611537150000|2021-01-25 01:12:30|5527.8|5525|5527.9|5525.1|5528.3|5525.5|5526.9|5524.1|17
1611537170000|2021-01-25 01:12:50|||||||||4
1611537180000|2021-01-25 01:13:00|5527.4|5524.6|5529.9|5527.1|5529.9|5527.1|5527.4|5524.6|2
1611537190000|2021-01-25 01:13:10|5530.4|5527.6|5529.9|5527.1|5530.4|5527.6|5529.9|5527.1|7
1611537200000|2021-01-25 01:13:20|5530.4|5527.6|5530.9|5528.1|5532.3|5529.5|5530.4|5527.6|7
1611537210000|2021-01-25 01:13:30|5530.5|5526.5|5529.9|5527.1|5530.5|5527.1|5529.9|5526.5|4
1611537220000|2021-01-25 01:13:40|5530|5527.2|5529.9|5527.1|5530.9|5528.1|5529.9|5527.1|0
1611537230000|2021-01-25 01:13:50|5528.9|5526.1|5528.9|5526.1|5528.9|5526.1|5528.9|5526.1|0
1611537240000|2021-01-25 01:14:00|5528.4|5525.6|5527.4|5524.6|5528.4|5525.6|5527.4|5524.6|0
1611537250000|2021-01-25 01:14:10|5527.5|5524.7|5527.4|5524.6|5528|5525.2|5527.4|5524.6|0
1611537260000|2021-01-25 01:14:20|5528.9|5526.1|5529.4|5526.6|5529.4|5526.6|5528.9|5526.1|3
1611537270000|2021-01-25 01:14:30|5529.5|5525.5|5529.5|5525.5|5529.5|5526.1|5528.4|5525.5|4
1611537290000|2021-01-25 01:14:50|5528.9|5526.1|5527.9|5525.1|5528.9|5526.1|5527.9|5525.1|1
1611537300000|2021-01-25 01:15:00|5528.4|5525.6|5529.9|5527.1|5529.9|5527.1|5528.4|5525.6|1
1611537320000|2021-01-25 01:15:20|5530.4|5527.6|5530.9|5528.1|5531.9|5529.1|5530.4|5527.6|6
1611537330000|2021-01-25 01:15:30|5531|5528.2|5529.9|5527.1|5531.4|5528.6|5529.9|5527.1|1
1611537340000|2021-01-25 01:15:40|5529.4|5526.6|5529.4|5526.6|5529.4|5526.6|5529.4|5526.6|0
1611537350000|2021-01-25 01:15:50|5528.9|5526.1|5529.9|5527.1|5529.9|5527.1|5528.9|5526.1|1
1611537360000|2021-01-25 01:16:00|5530|5527.2|5530.9|5528.1|5530.9|5528.1|5530|5527.2|3
1611537370000|2021-01-25 01:16:10|5530.4|5527.6|5529.9|5527.1|5530.4|5527.6|5529.9|5527.1|0
1611537380000|2021-01-25 01:16:20|5529.8|5527|5529.9|5527.1|5529.9|5527.1|5529.4|5526.6|3
1611537390000|2021-01-25 01:16:30|5529.4|5526.6|5529.4|5526.6|5529.4|5526.6|5529.4|5526.6|0
1611537400000|2021-01-25 01:16:40|5528.4|5525.6|5526.9|5524.1|5528.4|5525.6|5526.9|5524.1|2
1611537420000|2021-01-25 01:17:00|5527.4|5524.6|5528.9|5526.1|5529.9|5527.1|5527.4|5524.6|5
1611537440000|2021-01-25 01:17:20|5529.9|5527.1|5529.5|5525.5|5529.9|5527.1|5529.5|5525.5|3
1611537450000|2021-01-25 01:17:30|5528.4|5525.6|5528|5525.2|5528.4|5525.6|5527.9|5525.1|2
1611537460000|2021-01-25 01:17:40|5527.9|5525.1|5527.9|5525.1|5527.9|5525.1|5527.9|5525.1|0
1611537470000|2021-01-25 01:17:50|5527.4|5524.6|5527.9|5525.1|5528|5525.2|5527.4|5524.6|0
1611537480000|2021-01-25 01:18:00|5528|5525.2|5528|5525.2|5528|5525.2|5527.9|5525.1|0
1611537490000|2021-01-25 01:18:10|5527.9|5525.1|5528|5525.2|5528|5525.2|5527.9|5525.1|0
1611537500000|2021-01-25 01:18:20|5527.9|5525.1|5527.4|5524.6|5527.9|5525.1|5527.4|5524.6|0
1611537510000|2021-01-25 01:18:30|5526.9|5524.1|5526.9|5524.1|5526.9|5524.1|5526.9|5524.1|0
1611537520000|2021-01-25 01:18:40|5527.4|5524.6|5527.9|5525.1|5527.9|5525.1|5527.4|5524.6|1
1611537540000|2021-01-25 01:19:00|5527.4|5524.6|5529.9|5527.1|5529.9|5527.1|5527.4|5524.6|2
1611537550000|2021-01-25 01:19:10|5529.4|5526.6|5527.4|5524.6|5529.4|5526.6|5527.4|5524.6|4
1611537570000|2021-01-25 01:19:30|5527.5|5524.7|5528.4|5525.6|5528.4|5525.6|5527.5|5524.7|0
1611537600000|2021-01-25 01:20:00|5528.3|5525.5|5525.4|5522.6|5528.3|5525.5|5525.4|5522.6|6
1611537630000|2021-01-25 01:20:30|5525|5522.2|5523.4|5520.6|5525|5522.2|5523.4|5520.6|4
1611537640000|2021-01-25 01:20:40|5522.5|5519.7|5522.4|5519.6|5522.5|5519.7|5522.4|5519.6|0
1611537650000|2021-01-25 01:20:50|5523.4|5520.6|5524.4|5521.6|5524.4|5521.6|5523.4|5520.6|3
1611537660000|2021-01-25 01:21:00|5524|5521.2|5522.9|5520.1|5524.5|5521.2|5522.9|5519.5|0
1611537670000|2021-01-25 01:21:10|5523.9|5521.1|5523.4|5520.6|5524|5521.2|5522|5519.2|9
1611537680000|2021-01-25 01:21:20|5523.9|5521.1|5525|5522.2|5525|5522.2|5523.9|5521.1|1
1611537700000|2021-01-25 01:21:40|5525.5|5521.5|5525.4|5522.6|5525.5|5522.7|5525|5521.5|0
1611537710000|2021-01-25 01:21:50|5525.5|5522.7|5526|5523.2|5526|5523.2|5525.5|5522.7|4
1611537720000|2021-01-25 01:22:00|5524.4|5521.6|5524.4|5521.6|5524.4|5521.6|5524.4|5521.6|1
1611537730000|2021-01-25 01:22:10|5524|5521.2|5524|5521.2|5524|5521.2|5524|5521.2|0
1611537740000|2021-01-25 01:22:20|5523.5|5520.7|5523.5|5520.7|5523.5|5520.7|5523.5|5520.7|0
1611537750000|2021-01-25 01:22:30|5524|5521.2|5524|5521.2|5524|5521.2|5524|5521.2|0
1611537760000|2021-01-25 01:22:40|5524.5|5521.7|5524.9|5522.1|5524.9|5522.1|5524.5|5521.7|0
1611537770000|2021-01-25 01:22:50|5524.4|5521.6|5523.4|5520.6|5524.4|5521.6|5523.4|5520.6|0
1611537780000|2021-01-25 01:23:00|5523.9|5521.1|5524.4|5521.6|5525|5522.2|5523.9|5521.1|1
1611537790000|2021-01-25 01:23:10|5523.9|5521.1|5524|5521.2|5524|5521.2|5523.9|5521.1|1
1611537800000|2021-01-25 01:23:20|5523.9|5521.1|5523.4|5520.6|5523.9|5521.1|5523.4|5520.6|8
1611537810000|2021-01-25 01:23:30|5523|5520.2|5522|5519.2|5523|5520.2|5522|5519.2|5
1611537820000|2021-01-25 01:23:40|5522.4|5519.6|5523|5520.2|5523|5520.2|5522.4|5519.6|4
1611537830000|2021-01-25 01:23:50|5522.9|5520.1|5522.4|5519.6|5522.9|5520.1|5522.4|5519.6|0
1611537840000|2021-01-25 01:24:00|5523.4|5520.6|5523.4|5520.6|5523.4|5520.6|5523.4|5520.6|0
1611537850000|2021-01-25 01:24:10|5523.5|5520.7|5525|5522.2|5525|5522.2|5523.5|5520.7|5
1611537890000|2021-01-25 01:24:50|5524.9|5522.1|5522.4|5519.6|5524.9|5522.1|5522.4|5519.6|1
1611537900000|2021-01-25 01:25:00|5522|5519.2|5521.5|5518.7|5522|5519.2|5521.5|5518.7|0
1611537920000|2021-01-25 01:25:20|5521.9|5519.1|5522.4|5519.6|5522.4|5519.6|5521.9|5519.1|10
1611537930000|2021-01-25 01:25:30|5522|5519.2|5523.5|5520.7|5523.5|5520.7|5522|5519.2|2
1611537940000|2021-01-25 01:25:40|5523.4|5520.6|5524.9|5522.1|5525|5522.2|5523.4|5520.6|0
1611537950000|2021-01-25 01:25:50|5525|5522.2|5525|5522.2|5525|5522.2|5525|5522.2|0
1611537960000|2021-01-25 01:26:00|5524.9|5522.1|5523.9|5521.1|5524.9|5522.1|5523.9|5521.1|5
1611537970000|2021-01-25 01:26:10|5522.9|5520.1|5522.9|5520.1|5522.9|5520.1|5522.9|5520.1|4
1611537990000|2021-01-25 01:26:30|5522.4|5519.6|5522.4|5519.6|5522.4|5519.6|5522.4|5519.6|0
1611538010000|2021-01-25 01:26:50|5521.9|5519.1|5521.9|5519.1|5521.9|5519.1|5521.9|5519.1|0
1611538020000|2021-01-25 01:27:00|5522.9|5520.1|5521|5518.2|5522.9|5520.1|5521|5518.2|7
1611538030000|2021-01-25 01:27:10|5521.5|5518.7|5521|5518.2|5521.5|5518.7|5521|5518.2|0
1611538050000|2021-01-25 01:27:30|5520.4|5517.6|5521|5518.2|5521|5518.2|5520.4|5517.6|0
1611538080000|2021-01-25 01:28:00|||||||||4
1611538090000|2021-01-25 01:28:10|5521.5|5518.7|5521.5|5518.7|5521.5|5518.7|5521.5|5518.7|2
1611538100000|2021-01-25 01:28:20|5521.4|5518.6|5520|5517.2|5521.4|5518.6|5520|5517.2|4
1611538110000|2021-01-25 01:28:30|5519.4|5516.6|5519.5|5516.7|5519.5|5516.7|5519.4|5516.6|0
1611538120000|2021-01-25 01:28:40|5520.4|5517.6|5520.9|5518.1|5521|5518.2|5519.9|5517.1|7
1611538130000|2021-01-25 01:28:50|5520.5|5517.7|5520.4|5517.6|5520.5|5517.7|5520.4|5517.6|2
1611538140000|2021-01-25 01:29:00|5520|5517.2|5521.4|5518.6|5521.5|5518.7|5520|5517.2|0
1611538150000|2021-01-25 01:29:10|5521.5|5518.7|5521.4|5518.6|5521.5|5518.7|5521.4|5518.6|0
1611538170000|2021-01-25 01:29:30|5521|5518.2|5521|5518.2|5521|5518.2|5521|5518.2|0
1611538210000|2021-01-25 01:30:10|5521.5|5518.7|5521.5|5518.7|5521.5|5518.7|5521.5|5518.7|0
1611538230000|2021-01-25 01:30:30|5521.4|5518.6|5521.5|5518.7|5521.5|5518.7|5521|5518.2|5
1611538240000|2021-01-25 01:30:40|5521|5518.2|5521|5518.2|5521|5518.2|5521|5518.2|0
1611538260000|2021-01-25 01:31:00|5520.5|5517.7|5519.4|5516.6|5520.5|5517.7|5519.4|5516.6|3
1611538270000|2021-01-25 01:31:10|5519|5516.2|5519.9|5517.1|5519.9|5517.1|5519|5516.2|72
1611538280000|2021-01-25 01:31:20|5520.4|5517.6|5520.4|5517.6|5520.4|5517.6|5520.4|5517.6|4
1611538290000|2021-01-25 01:31:30|5520.5|5517.7|5520.4|5517.6|5521.5|5518.7|5520.4|5517.6|3
1611538300000|2021-01-25 01:31:40|5519.5|5516.7|5519|5516.2|5519.9|5517.1|5518.5|5515.7|0
1611538310000|2021-01-25 01:31:50|5519.5|5516.7|5520|5517.2|5520.4|5517.6|5519|5516.2|5
1611538320000|2021-01-25 01:32:00|5520.5|5517.7|5519.5|5516.7|5520.5|5517.7|5519.4|5516.6|5
1611538330000|2021-01-25 01:32:10|5520|5517.2|5520|5517.2|5520|5517.2|5520|5517.2|3
1611538340000|2021-01-25 01:32:20|5520.5|5517.7|5523|5520.2|5523|5520.2|5520|5517.2|1
1611538350000|2021-01-25 01:32:30|5522.5|5519.7|5521.5|5518.7|5522.5|5519.7|5521.5|5518.7|2
1611538360000|2021-01-25 01:32:40|5522|5519.2|5521.9|5519.1|5522.5|5519.7|5521.9|5519.1|1
1611538370000|2021-01-25 01:32:50|5522|5519.2|5521.9|5519.1|5522|5519.2|5521.9|5519.1|0
1611538380000|2021-01-25 01:33:00|5520.9|5518.1|5520|5517.2|5520.9|5518.1|5520|5517.2|7
1611538420000|2021-01-25 01:33:40|5519.9|5517.1|5518.9|5516.1|5519.9|5517.1|5518.9|5516.1|0
1611538430000|2021-01-25 01:33:50|5519.4|5516.6|5519.4|5516.6|5519.4|5516.6|5519.4|5516.6|1
1611538440000|2021-01-25 01:34:00|5519.9|5517.1|5520|5517.2|5520|5517.2|5519.9|5517.1|0
1611538450000|2021-01-25 01:34:10|5520.4|5517.6|5520.5|5517.7|5520.5|5517.7|5520.4|5517.6|0
1611538460000|2021-01-25 01:34:20|5520.9|5518.1|5522.4|5519.6|5522.4|5519.6|5520.9|5518.1|1
1611538480000|2021-01-25 01:34:40|5521.5|5518.7|5520|5517.2|5521.5|5518.7|5520|5517.2|10
1611538500000|2021-01-25 01:35:00|5520.4|5517.6|5520.4|5517.6|5520.4|5517.6|5520.4|5517.6|0
1611538510000|2021-01-25 01:35:10|5520|5517.2|5520.9|5518.1|5521|5518.2|5519.4|5516.6|4
1611538530000|2021-01-25 01:35:30|5521|5518.2|5521|5518.2|5521|5518.2|5521|5518.2|1
1611538560000|2021-01-25 01:36:00|5522|5519.2|5522.9|5520.1|5522.9|5520.1|5522|5519.2|0
1611538570000|2021-01-25 01:36:10|5522.5|5519.7|5523.9|5521.1|5523.9|5521.1|5522.5|5519.7|1
1611538590000|2021-01-25 01:36:30|5523.4|5520.6|5522.5|5519.7|5523.4|5520.6|5522.5|5519.7|0
1611538600000|2021-01-25 01:36:40|5523|5520.2|5523|5520.2|5523|5520.2|5523|5520.2|0
1611538610000|2021-01-25 01:36:50|5522.9|5520.1|5522.9|5520.1|5522.9|5520.1|5522.9|5520.1|0
1611538620000|2021-01-25 01:37:00|5522|5519.2|5519|5516.2|5522|5519.2|5517.9|5515.1|9
1611538630000|2021-01-25 01:37:10|5518.9|5516.1|5518.4|5515.6|5518.9|5516.1|5518.4|5515.6|2
1611538640000|2021-01-25 01:37:20|5518.5|5515.7|5518.4|5515.6|5518.5|5515.7|5518.4|5515.6|1
1611538650000|2021-01-25 01:37:30|5519|5516.2|5519|5516.2|5519|5516.2|5519|5516.2|0
1611538680000|2021-01-25 01:38:00|5519.9|5517.1|5520.9|5518.1|5520.9|5518.1|5519.9|5517.1|0
1611538710000|2021-01-25 01:38:30|5520.8|5518|5519.9|5517.1|5520.8|5518|5519.5|5516.7|0
1611538720000|2021-01-25 01:38:40|5519|5516.2|5519|5516.2|5519|5516.2|5519|5516.2|1
1611538730000|2021-01-25 01:38:50|5518.9|5516.1|5518|5515.2|5518.9|5516.1|5517|5514.2|24
1611538740000|2021-01-25 01:39:00|5518.5|5515.7|5519.9|5517.1|5519.9|5517.1|5518.4|5515.6|5
1611538800000|2021-01-25 01:40:00|5519.4|5516.6|5519.9|5517.1|5519.9|5517.1|5519.4|5516.6|0
1611538810000|2021-01-25 01:40:10|5520.4|5517.6|5520.9|5518.1|5520.9|5518.1|5520.4|5517.6|1
1611538820000|2021-01-25 01:40:20|5521|5518.2|5521.5|5518.7|5521.9|5519.1|5521|5518.2|0
1611538840000|2021-01-25 01:40:40|5521.9|5519.1|5521.4|5518.6|5521.9|5519.1|5521.4|5518.6|0
1611538850000|2021-01-25 01:40:50|5521.5|5518.7|5522.4|5519.6|5522.4|5519.6|5521.5|5518.7|0
1611538860000|2021-01-25 01:41:00|5522.9|5520.1|5522.9|5520.1|5522.9|5520.1|5522.9|5520.1|0
1611538880000|2021-01-25 01:41:20|5521.9|5519.1|5521.9|5519.1|5521.9|5519.1|5521.9|5519.1|0
1611538890000|2021-01-25 01:41:30|5522|5519.2|5522|5519.2|5522|5519.2|5522|5519.2|0
1611538900000|2021-01-25 01:41:40|5522.9|5520.1|5522.9|5520.1|5523|5520.2|5522.9|5520.1|0
1611538920000|2021-01-25 01:42:00|5522.4|5519.6|5522.9|5520.1|5522.9|5520.1|5522.4|5519.6|0
1611538950000|2021-01-25 01:42:30|5522.8|5520|5521.9|5519.1|5522.8|5520|5521.9|5519.1|5
1611538970000|2021-01-25 01:42:50|5522|5519.2|5521.9|5519.1|5522.4|5519.6|5521.9|5519.1|8
1611538980000|2021-01-25 01:43:00|||||||||4
1611538990000|2021-01-25 01:43:10|5522|5519.2|5522|5519.2|5522|5519.2|5522|5519.2|2
1611539000000|2021-01-25 01:43:20|5523.4|5520.6|5522.9|5520.1|5523.4|5520.6|5522.4|5519.6|2
1611539010000|2021-01-25 01:43:30|||||||||3
1611539020000|2021-01-25 01:43:40|5522.8|5520|5521.9|5519.1|5522.8|5520|5521.9|5519.1|3
1611539040000|2021-01-25 01:44:00|5522.4|5519.6|5521.9|5519.1|5522.4|5519.6|5521.9|5519.1|0
1611539050000|2021-01-25 01:44:10|5522.4|5519.6|5521.4|5518.6|5522.4|5519.6|5521.4|5518.6|3
1611539070000|2021-01-25 01:44:30|5520.9|5518.1|5520.4|5517.6|5520.9|5518.1|5520.4|5517.6|6
1611539080000|2021-01-25 01:44:40|5519.4|5516.6|5518.9|5516.1|5519.4|5516.6|5518.9|5516.1|0
1611539090000|2021-01-25 01:44:50|5518.4|5515.6|5518.9|5516.1|5518.9|5516.1|5518.4|5515.6|513
1611539100000|2021-01-25 01:45:00|5518.4|5515.6|5515.4|5512.6|5518.4|5515.6|5515.4|5512.6|14
1611539110000|2021-01-25 01:45:10|5516.9|5514.1|5517.9|5515.1|5518.4|5515.6|5516.4|5513.6|11
1611539120000|2021-01-25 01:45:20|5517.8|5515|5515.9|5513.1|5517.8|5515|5515.9|5513.1|9
1611539130000|2021-01-25 01:45:30|5516.4|5513.6|5515.9|5513.1|5516.9|5514.1|5515.9|5513.1|6
1611539140000|2021-01-25 01:45:40|5516|5513.2|5517|5514.2|5517|5514.2|5516|5513.2|0
1611539150000|2021-01-25 01:45:50|5517.9|5515.1|5517.9|5515.1|5518.8|5516|5517.8|5515|54
1611539160000|2021-01-25 01:46:00|5518.4|5515.6|5517.4|5514.6|5518.4|5515.6|5517.4|5514.6|5
1611539170000|2021-01-25 01:46:10|5517.9|5515.1|5517.9|5515.1|5517.9|5515.1|5517.9|5515.1|20
1611539180000|2021-01-25 01:46:20|5518.4|5515.6|5517.9|5515.1|5518.4|5515.6|5517.4|5514.6|4
1611539190000|2021-01-25 01:46:30|5518|5515.2|5518|5515.2|5518|5515.2|5518|5515.2|0
1611539200000|2021-01-25 01:46:40|5517.9|5515.1|5517.9|5515.1|5517.9|5515.1|5517.9|5515.1|0
1611539210000|2021-01-25 01:46:50|||||||||2
1611539220000|2021-01-25 01:47:00|5517.8|5515|5516.9|5514.1|5517.8|5515|5516.9|5514.1|3
1611539230000|2021-01-25 01:47:10|5517|5514.2|5517.9|5515.1|5517.9|5515.1|5517|5514.2|0
1611539240000|2021-01-25 01:47:20|||||||||1
1611539250000|2021-01-25 01:47:30|5518.4|5515.6|5518.4|5515.6|5518.4|5515.6|5518.4|5515.6|5
1611539260000|2021-01-25 01:47:40|5518.9|5516.1|5518.9|5516.1|5518.9|5516.1|5518.9|5516.1|0
1611539270000|2021-01-25 01:47:50|||||||||1
1611539280000|2021-01-25 01:48:00|5518.8|5516|5519.4|5516.6|5519.4|5516.6|5518.8|5516|5
1611539300000|2021-01-25 01:48:20|5518.4|5515.6|5517.4|5514.6|5518.4|5515.6|5517.4|5514.6|9
1611539310000|2021-01-25 01:48:30|5517.9|5515.1|5517.4|5514.6|5517.9|5515.1|5517.4|5514.6|4
1611539320000|2021-01-25 01:48:40|5516.9|5514.1|5516.9|5514.1|5516.9|5514.1|5516.9|5514.1|1
1611539330000|2021-01-25 01:48:50|||||||||1
1611539340000|2021-01-25 01:49:00|5517.4|5514.6|5517.9|5515.1|5518.4|5515.6|5517.4|5514.6|1
1611539350000|2021-01-25 01:49:10|5518.4|5515.6|5518.4|5515.6|5518.4|5515.6|5518.4|5515.6|1
1611539360000|2021-01-25 01:49:20|5518.9|5516.1|5519.4|5516.6|5519.9|5517.1|5518.9|5516.1|8
1611539370000|2021-01-25 01:49:30|5519.3|5516.5|5517.9|5515.1|5519.3|5516.5|5517.9|5515.1|4
1611539390000|2021-01-25 01:49:50|5517.8|5515|5516.9|5514.1|5517.8|5515|5516.9|5514.1|1
1611539410000|2021-01-25 01:50:10|5515.9|5513.1|5516.3|5513.5|5516.4|5513.6|5515.9|5513.1|3
1611539420000|2021-01-25 01:50:20|5515.9|5513.1|5515.9|5513.1|5516.4|5513.6|5515.5|5512.7|2
1611539430000|2021-01-25 01:50:30|5516.8|5514|5517.4|5514.6|5517.4|5514.6|5516.8|5514|2
1611539440000|2021-01-25 01:50:40|5518.3|5515.5|5517.9|5515.1|5518.4|5515.6|5517.9|5515.1|4
1611539450000|2021-01-25 01:50:50|5518|5515.2|5518.9|5516.1|5518.9|5516.1|5518|5515.2|1
1611539460000|2021-01-25 01:51:00|5520.4|5517.6|5520.4|5517.6|5520.9|5518.1|5519.9|5517.1|2
1611539490000|2021-01-25 01:51:30|5519.9|5517.1|5519.9|5517.1|5519.9|5517.1|5519.9|5517.1|1
1611539510000|2021-01-25 01:51:50|5519.8|5517|5518.9|5516.1|5519.8|5517|5518.9|5516.1|1
1611539520000|2021-01-25 01:52:00|5518.4|5515.6|5518.4|5515.6|5518.4|5515.6|5518.4|5515.6|0
1611539550000|2021-01-25 01:52:30|5517.4|5514.6|5517.9|5515.1|5517.9|5515.1|5516.9|5514.1|3
1611539570000|2021-01-25 01:52:50|5517.4|5514.6|5517.4|5514.6|5517.4|5514.6|5517.4|5514.6|0
1611539580000|2021-01-25 01:53:00|5517.3|5514.5|5517.9|5515.1|5517.9|5515.1|5516.9|5514.1|1
1611539600000|2021-01-25 01:53:20|5517.8|5515|5517.4|5514.6|5517.8|5515|5517.4|5514.6|0
1611539610000|2021-01-25 01:53:30|5516.5|5513.7|5515.8|5513|5516.5|5513.7|5515.8|5513|7
1611539620000|2021-01-25 01:53:40|5515.3|5512.5|5515.8|5513|5515.8|5513|5515.3|5512.5|5
1611539630000|2021-01-25 01:53:50|||||||||12
1611539640000|2021-01-25 01:54:00|5515.3|5512.5|5516.3|5513.5|5516.3|5513.5|5515.3|5512.5|5
1611539650000|2021-01-25 01:54:10|5517.3|5514.5|5517.9|5515.1|5518.9|5516.1|5517.3|5514.5|45
1611539660000|2021-01-25 01:54:20|5517.4|5514.6|5517.4|5514.6|5517.4|5514.6|5517.4|5514.6|0
1611539670000|2021-01-25 01:54:30|5516.9|5514.1|5515.3|5512.5|5516.9|5514.1|5515.3|5512.5|15
1611539680000|2021-01-25 01:54:40|5513.9|5511.1|5513.8|5511|5514.8|5512|5513.8|5511|16
1611539700000|2021-01-25 01:55:00|5513.3|5510.5|5510.8|5508|5513.3|5510.5|5509.8|5507|25
1611539710000|2021-01-25 01:55:10|5510.9|5508.1|5510.8|5508|5511.9|5509.1|5510.8|5508|2
1611539720000|2021-01-25 01:55:20|5510.4|5507.6|5510.3|5507.5|5510.4|5507.6|5510.3|5507.5|1
1611539730000|2021-01-25 01:55:30|5510.8|5508|5510.8|5508|5510.8|5508|5510.8|5508|0
1611539740000|2021-01-25 01:55:40|5510.7|5507.9|5510.3|5507.5|5510.7|5507.9|5510.3|5507.5|1
1611539750000|2021-01-25 01:55:50|5510.8|5508|5510.8|5508|5510.8|5508|5510.8|5508|0
1611539760000|2021-01-25 01:56:00|5510.9|5508.1|5510.8|5508|5511.3|5508.5|5510.8|5508|4
1611539770000|2021-01-25 01:56:10|||||||||2
1611539780000|2021-01-25 01:56:20|5510.3|5507.5|5512.4|5509.6|5513.4|5510.6|5510.3|5507.5|105
1611539790000|2021-01-25 01:56:30|5512.8|5510|5513.8|5511|5513.9|5511.1|5512.8|5510|0
1611539800000|2021-01-25 01:56:40|5513.4|5510.6|5513.4|5510.6|5513.4|5510.6|5513.4|5510.6|15
1611539810000|2021-01-25 01:56:50|5513.8|5511|5513.8|5511|5514.9|5512.1|5513.8|5511|6
1611539820000|2021-01-25 01:57:00|5513.4|5510.6|5513.4|5510.6|5513.8|5511|5512.9|5510.1|32
1611539830000|2021-01-25 01:57:10|||||||||12
1611539840000|2021-01-25 01:57:20|5514.3|5511.5|5514.3|5511.5|5514.3|5511.5|5514.3|5511.5|4
1611539850000|2021-01-25 01:57:30|5514.8|5512|5514.3|5511.5|5514.8|5512|5514.3|5511.5|0
1611539860000|2021-01-25 01:57:40|5514.9|5512.1|5514.9|5512.1|5514.9|5512.1|5514.9|5512.1|12
1611539870000|2021-01-25 01:57:50|5514.8|5512|5514.8|5512|5514.8|5512|5513.4|5510.6|75
1611539880000|2021-01-25 01:58:00|5515.3|5512.5|5514.8|5512|5515.3|5512.5|5514.8|5512|3
1611539890000|2021-01-25 01:58:10|5515.3|5512.5|5515.3|5512.5|5515.3|5512.5|5515.3|5512.5|1
1611539900000|2021-01-25 01:58:20|5514.3|5511.5|5513.8|5511|5514.3|5511.5|5513.8|5511|10
1611539910000|2021-01-25 01:58:30|5514.8|5512|5514.9|5512.1|5514.9|5512.1|5513.8|5511|1
1611539920000|2021-01-25 01:58:40|5515.3|5512.5|5515.8|5513|5515.8|5513|5514.4|5511.6|1
1611539930000|2021-01-25 01:58:50|5514.9|5512.1|5514.8|5512|5515.7|5512.9|5514.3|5511.5|1
1611539940000|2021-01-25 01:59:00|5514.3|5511.5|5514.3|5511.5|5514.8|5512|5513.8|5511|4
1611539950000|2021-01-25 01:59:10|5514.8|5512|5513.8|5511|5514.8|5512|5513.8|5511|5
1611539960000|2021-01-25 01:59:20|5513.9|5511.1|5514.8|5512|5514.8|5512|5513.9|5511.1|1
1611539970000|2021-01-25 01:59:30|5515.3|5512.5|5515.8|5513|5515.8|5513|5515.3|5512.5|1
1611539980000|2021-01-25 01:59:40|5515.3|5512.5|5515.3|5512.5|5515.3|5512.5|5515.3|5512.5|2
1611539990000|2021-01-25 01:59:50|5514.8|5512|5515.3|5512.5|5515.3|5512.5|5514.8|5512|0
1611540000000|2021-01-25 02:00:00|5515.7|5512.9|5514.8|5512|5515.7|5512.9|5514.8|5512|1
1611540010000|2021-01-25 02:00:10|5514.7|5511.9|5509.3|5506.5|5514.7|5511.9|5509.3|5506.5|17
1611540020000|2021-01-25 02:00:20|5509.4|5506.6|5511.9|5509.1|5511.9|5509.1|5509.4|5506.6|18
1611540030000|2021-01-25 02:00:30|5512.8|5510|5512.8|5510|5512.8|5510|5512.8|5510|0
1611540040000|2021-01-25 02:00:40|5513.8|5511|5513.3|5510.5|5514.3|5511.5|5512.8|5510|7
1611540050000|2021-01-25 02:00:50|5513.6|5510.8|5511.3|5508.5|5513.6|5510.8|5509.3|5506.5|39
1611540060000|2021-01-25 02:01:00|5511.8|5509|5513.3|5510.5|5513.3|5510.5|5511.8|5509|5
1611540070000|2021-01-25 02:01:10|||||||||1
1611540080000|2021-01-25 02:01:20|5512.3|5509.5|5512.3|5509.5|5512.3|5509.5|5512.3|5509.5|0
1611540090000|2021-01-25 02:01:30|5512.2|5509.4|5512.3|5509.5|5512.3|5509.5|5511.8|5509|6
1611540100000|2021-01-25 02:01:40|5511.8|5509|5511.3|5508.5|5511.8|5509|5511.3|5508.5|5
1611540120000|2021-01-25 02:02:00|5510.9|5508.1|5511.3|5508.5|5511.3|5508.5|5510.9|5508.1|1
1611540130000|2021-01-25 02:02:10|5511.8|5509|5512.3|5509.5|5512.3|5509.5|5511.8|5509|1
1611540160000|2021-01-25 02:02:40|5511.9|5509.1|5511.9|5509.1|5511.9|5509.1|5511.9|5509.1|0
1611540170000|2021-01-25 02:02:50|5512.4|5509.6|5511.4|5508.6|5512.4|5509.6|5510.9|5508.1|5
1611540180000|2021-01-25 02:03:00|5510.9|5508.1|5510.4|5507.6|5510.9|5508.1|5509.9|5507.1|0
1611540190000|2021-01-25 02:03:10|5509.9|5507.1|5509.9|5507.1|5509.9|5507.1|5509.9|5507.1|0
1611540200000|2021-01-25 02:03:20|5509.8|5507|5509.9|5507.1|5509.9|5507.1|5509.8|5507|1
1611540210000|2021-01-25 02:03:30|5509.3|5506.5|5508.4|5505.6|5509.3|5506.5|5508.4|5505.6|0
1611540220000|2021-01-25 02:03:40|5507.5|5504.7|5507.4|5504.6|5507.5|5504.7|5507.4|5504.6|2
1611540230000|2021-01-25 02:03:50|5507.9|5505.1|5507.9|5505.1|5507.9|5505.1|5507.9|5505.1|2
1611540240000|2021-01-25 02:04:00|5507.8|5505|5506.4|5503.6|5507.8|5505|5505.9|5503.1|6
1611540250000|2021-01-25 02:04:10|5507.3|5504.5|5507.8|5505|5507.9|5505.1|5507.3|5504.5|3
1611540280000|2021-01-25 02:04:40|5507.9|5505.1|5507.9|5505.1|5508.4|5505.6|5507.8|5505|2
1611540300000|2021-01-25 02:05:00|||||||||4
1611540310000|2021-01-25 02:05:10|5508.4|5505.6|5509.4|5506.6|5509.4|5506.6|5508.4|5505.6|2
1611540320000|2021-01-25 02:05:20|5509.3|5506.5|5509.4|5506.6|5509.4|5506.6|5508.4|5505.6|0
1611540350000|2021-01-25 02:05:50|||||||||1
1611540360000|2021-01-25 02:06:00|5509.5|5506.7|5511.9|5509.1|5511.9|5509.1|5509.5|5506.7|5
1611540420000|2021-01-25 02:07:00|5512.8|5510|5512.8|5510|5512.8|5510|5512.8|5510|0
1611540430000|2021-01-25 02:07:10|5511.9|5509.1|5511.9|5509.1|5511.9|5509.1|5511.9|5509.1|0
1611540440000|2021-01-25 02:07:20|5511.8|5509|5509.9|5507.1|5511.8|5509|5509.9|5507.1|18
1611540450000|2021-01-25 02:07:30|5510.4|5507.6|5510.4|5507.6|5510.4|5507.6|5510.4|5507.6|0
1611540460000|2021-01-25 02:07:40|5510|5507.2|5509.9|5507.1|5510|5507.2|5509.9|5507.1|3
1611540470000|2021-01-25 02:07:50|||||||||1
1611540490000|2021-01-25 02:08:10|5510.4|5507.6|5510.4|5507.6|5510.4|5507.6|5510.4|5507.6|2
1611540500000|2021-01-25 02:08:20|5510.5|5507.7|5512.4|5509.6|5512.4|5509.6|5510.5|5507.7|5
1611540510000|2021-01-25 02:08:30|5512.8|5510|5512.9|5510.1|5512.9|5510.1|5512.8|5510|1
1611540520000|2021-01-25 02:08:40|5513.8|5511|5513.8|5511|5513.8|5511|5513.8|5511|0
1611540540000|2021-01-25 02:09:00|5513.3|5510.5|5514.3|5511.5|5514.3|5511.5|5513.3|5510.5|2
1611540550000|2021-01-25 02:09:10|5513.8|5511|5513.8|5511|5513.8|5511|5513.8|5511|0
1611540560000|2021-01-25 02:09:20|5513.3|5510.5|5513.3|5510.5|5513.3|5510.5|5513.3|5510.5|0
1611540570000|2021-01-25 02:09:30|5513.8|5511|5513.8|5511|5513.8|5511|5512.4|5509.6|1
1611540580000|2021-01-25 02:09:40|||||||||1
1611540590000|2021-01-25 02:09:50|5514.4|5511.6|5514.4|5511.6|5514.4|5511.6|5514.4|5511.6|1
1611540600000|2021-01-25 02:10:00|5513.9|5511.1|5513.9|5511.1|5514.9|5512.1|5513.9|5511.1|1
1611540610000|2021-01-25 02:10:10|5514.4|5511.6|5514.4|5511.6|5514.9|5512.1|5514.4|5511.6|0
1611540620000|2021-01-25 02:10:20|5514.9|5512.1|5515.3|5512.5|5515.4|5512.6|5514.9|5512.1|1
1611540630000|2021-01-25 02:10:30|5514.9|5512.1|5514.9|5512.1|5514.9|5512.1|5513.9|5511.1|1
1611540640000|2021-01-25 02:10:40|5514.8|5512|5513.9|5511.1|5514.8|5512|5513.9|5511.1|0
1611540650000|2021-01-25 02:10:50|||||||||1
1611540660000|2021-01-25 02:11:00|||||||||1
1611540670000|2021-01-25 02:11:10|5514.4|5511.6|5513.9|5511.1|5514.4|5511.6|5513.9|5511.1|0
1611540680000|2021-01-25 02:11:20|5512.9|5510.1|5512.4|5509.6|5512.9|5510.1|5512.4|5509.6|1
1611540700000|2021-01-25 02:11:40|5512.9|5510.1|5514.4|5511.6|5514.4|5511.6|5512.9|5510.1|3
1611540710000|2021-01-25 02:11:50|5513.9|5511.1|5513.9|5511.1|5514.4|5511.6|5513.9|5511.1|0
1611540720000|2021-01-25 02:12:00|5514.9|5512.1|5514.4|5511.6|5514.9|5512.1|5513.9|5511.1|2
1611540750000|2021-01-25 02:12:30|5513.5|5510.7|5513.4|5510.6|5513.5|5510.7|5513.4|5510.6|2
1611540760000|2021-01-25 02:12:40|5513.9|5511.1|5513.4|5510.6|5513.9|5511.1|5513.4|5510.6|0
1611540790000|2021-01-25 02:13:10|5512.5|5509.7|5511.4|5508.6|5512.5|5509.7|5511.4|5508.6|4
1611540810000|2021-01-25 02:13:30|5510.5|5507.7|5509.9|5507.1|5510.5|5507.7|5509.9|5507.1|2
1611540820000|2021-01-25 02:13:40|5509.4|5506.6|5509.4|5506.6|5509.5|5506.7|5509.4|5506.6|2
1611540830000|2021-01-25 02:13:50|5510.4|5507.6|5509.9|5507.1|5510.4|5507.6|5509.9|5507.1|8
1611540840000|2021-01-25 02:14:00|5510.4|5507.6|5509.9|5507.1|5510.4|5507.6|5509.9|5507.1|0
1611540850000|2021-01-25 02:14:10|||||||||1
1611540860000|2021-01-25 02:14:20|5510.4|5507.6|5510.4|5507.6|5510.4|5507.6|5510.4|5507.6|0
1611540870000|2021-01-25 02:14:30|5510.3|5507.5|5510.4|5507.6|5510.4|5507.6|5510.3|5507.5|1
1611540880000|2021-01-25 02:14:40|5511.3|5508.5|5510.4|5507.6|5511.4|5508.6|5510.4|5507.6|3
1611540890000|2021-01-25 02:14:50|5510.9|5508.1|5510.8|5508|5510.9|5508.1|5510.8|5508|1
1611540900000|2021-01-25 02:15:00|5510.4|5507.6|5510.9|5508.1|5510.9|5508.1|5510.4|5507.6|0
1611540910000|2021-01-25 02:15:10|5511.4|5508.6|5511.3|5508.5|5511.4|5508.6|5511.3|5508.5|0
1611540930000|2021-01-25 02:15:30|5510.9|5508.1|5510.9|5508.1|5510.9|5508.1|5510.9|5508.1|0
1611540940000|2021-01-25 02:15:40|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|1
1611540950000|2021-01-25 02:15:50|5511.9|5509.1|5510.9|5508.1|5511.9|5509.1|5510.9|5508.1|1
1611540960000|2021-01-25 02:16:00|5511.4|5508.6|5511.9|5509.1|5511.9|5509.1|5511.4|5508.6|1
1611540970000|2021-01-25 02:16:10|5511.4|5508.6|5511.5|5508.7|5511.5|5508.7|5511.4|5508.6|2
1611540990000|2021-01-25 02:16:30|5511.9|5509.1|5511.9|5509.1|5511.9|5509.1|5511.9|5509.1|0
1611541000000|2021-01-25 02:16:40|5512.4|5509.6|5512.4|5509.6|5512.4|5509.6|5512.4|5509.6|2
1611541020000|2021-01-25 02:17:00|5512.9|5510.1|5512.9|5510.1|5512.9|5510.1|5512.9|5510.1|0
1611541030000|2021-01-25 02:17:10|5513.4|5510.6|5513.4|5510.6|5513.4|5510.6|5513.4|5510.6|0
1611541040000|2021-01-25 02:17:20|5510.9|5508.1|5510.9|5508.1|5510.9|5508.1|5510.9|5508.1|4
1611541050000|2021-01-25 02:17:30|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|0
1611541090000|2021-01-25 02:18:10|||||||||4
1611541100000|2021-01-25 02:18:20|||||||||1
1611541110000|2021-01-25 02:18:30|5511.9|5509.1|5512.4|5509.6|5512.4|5509.6|5511.9|5509.1|3
1611541120000|2021-01-25 02:18:40|5511.9|5509.1|5512.4|5509.6|5512.4|5509.6|5511.9|5509.1|1
1611541140000|2021-01-25 02:19:00|5512.5|5509.7|5514.4|5511.6|5514.5|5511.7|5512.5|5509.7|8
1611541150000|2021-01-25 02:19:10|5514.5|5511.7|5514.4|5511.6|5514.5|5511.7|5514.4|5511.6|1
1611541170000|2021-01-25 02:19:30|5514.5|5511.7|5514.4|5511.6|5514.5|5511.7|5514.4|5511.6|0
1611541180000|2021-01-25 02:19:40|5515.9|5513.1|5515.9|5513.1|5515.9|5513.1|5515.9|5513.1|6
1611541190000|2021-01-25 02:19:50|5516.4|5513.6|5514.4|5511.6|5516.4|5513.6|5514.4|5511.6|8
1611541220000|2021-01-25 02:20:20|5514.5|5511.7|5514.4|5511.6|5514.5|5511.7|5514.4|5511.6|5
1611541230000|2021-01-25 02:20:30|5514.5|5511.7|5514.5|5511.7|5514.5|5511.7|5514.5|5511.7|0
1611541240000|2021-01-25 02:20:40|5514.4|5511.6|5514.4|5511.6|5514.4|5511.6|5514.4|5511.6|0
1611541250000|2021-01-25 02:20:50|||||||||1
1611541270000|2021-01-25 02:21:10|||||||||5
1611541280000|2021-01-25 02:21:20|||||||||2
1611541300000|2021-01-25 02:21:40|5514.5|5511.7|5516.4|5513.6|5516.4|5513.6|5514.5|5511.7|2
1611541330000|2021-01-25 02:22:10|||||||||2
1611541350000|2021-01-25 02:22:30|5515.4|5512.6|5516.4|5513.6|5516.4|5513.6|5515.4|5512.6|2
1611541360000|2021-01-25 02:22:40|||||||||3
1611541370000|2021-01-25 02:22:50|||||||||5
1611541390000|2021-01-25 02:23:10|5516.9|5514.1|5516.4|5513.6|5517.4|5514.6|5516.4|5513.6|1
1611541440000|2021-01-25 02:24:00|5516.5|5513.7|5517.4|5514.6|5517.4|5514.6|5516.5|5513.7|3
1611541460000|2021-01-25 02:24:20|||||||||13
1611541470000|2021-01-25 02:24:30|||||||||18
1611541500000|2021-01-25 02:25:00|||||||||11
1611541510000|2021-01-25 02:25:10|5517.9|5515.1|5518.4|5515.6|5518.4|5515.6|5517.9|5515.1|0
1611541520000|2021-01-25 02:25:20|5517.4|5514.6|5517.9|5515.1|5518.4|5515.6|5517.4|5514.6|3
1611541530000|2021-01-25 02:25:30|5517.4|5514.6|5517.4|5514.6|5517.4|5514.6|5517.4|5514.6|0
1611541550000|2021-01-25 02:25:50|5517.3|5514.5|5517.4|5514.6|5517.4|5514.6|5516.4|5513.6|3
1611541560000|2021-01-25 02:26:00|5516.9|5514.1|5516.9|5514.1|5516.9|5514.1|5516.9|5514.1|1
1611541570000|2021-01-25 02:26:10|5517.4|5514.6|5517.4|5514.6|5517.4|5514.6|5517.4|5514.6|5
1611541580000|2021-01-25 02:26:20|5516.9|5514.1|5516.4|5513.6|5516.9|5514.1|5516.4|5513.6|3
1611541590000|2021-01-25 02:26:30|5515.9|5513.1|5516.4|5513.6|5516.4|5513.6|5515.4|5512.6|22
1611541610000|2021-01-25 02:26:50|||||||||1
1611541630000|2021-01-25 02:27:10|5515.4|5512.6|5515.4|5512.6|5515.4|5512.6|5515.4|5512.6|5
1611541640000|2021-01-25 02:27:20|||||||||4
1611541650000|2021-01-25 02:27:30|5514.4|5511.6|5514.4|5511.6|5514.4|5511.6|5514.4|5511.6|4
1611541680000|2021-01-25 02:28:00|||||||||2
1611541720000|2021-01-25 02:28:40|||||||||1
1611541730000|2021-01-25 02:28:50|||||||||1
1611541740000|2021-01-25 02:29:00|5513.4|5510.6|5513.4|5510.6|5513.4|5510.6|5513.4|5510.6|10
1611541750000|2021-01-25 02:29:10|5512.9|5510.1|5513.9|5511.1|5513.9|5511.1|5512.9|5510.1|3
1611541760000|2021-01-25 02:29:20|5514.4|5511.6|5514.9|5512.1|5514.9|5512.1|5514.4|5511.6|3
1611541800000|2021-01-25 02:30:00|5514.8|5512|5514.8|5512|5514.8|5512|5514.8|5512|2
1611541810000|2021-01-25 02:30:10|5513.9|5511.1|5513.4|5510.6|5513.9|5511.1|5513.4|5510.6|1
1611541820000|2021-01-25 02:30:20|5512.4|5509.6|5512.4|5509.6|5512.4|5509.6|5512.4|5509.6|6
1611541830000|2021-01-25 02:30:30|5511.9|5509.1|5512.4|5509.6|5512.4|5509.6|5511.9|5509.1|3
1611541850000|2021-01-25 02:30:50|5511.9|5509.1|5511.9|5509.1|5511.9|5509.1|5511.9|5509.1|2
1611541870000|2021-01-25 02:31:10|5512.4|5509.6|5512.4|5509.6|5512.4|5509.6|5512.4|5509.6|3
1611541880000|2021-01-25 02:31:20|5511.9|5509.1|5511.4|5508.6|5511.9|5509.1|5511.4|5508.6|1
1611541890000|2021-01-25 02:31:30|5511.9|5509.1|5511.9|5509.1|5511.9|5509.1|5511.9|5509.1|0
1611541900000|2021-01-25 02:31:40|5511.8|5509|5511.9|5509.1|5511.9|5509.1|5511.4|5508.6|1
1611541910000|2021-01-25 02:31:50|5512.4|5509.6|5512.4|5509.6|5512.4|5509.6|5512.4|5509.6|0
1611541920000|2021-01-25 02:32:00|5513.4|5510.6|5514.3|5511.5|5514.4|5511.6|5513.4|5510.6|3
1611541930000|2021-01-25 02:32:10|5513.9|5511.1|5514.9|5512.1|5514.9|5512.1|5513.9|5511.1|1
1611541940000|2021-01-25 02:32:20|5514.8|5512|5513.9|5511.1|5514.8|5512|5513.9|5511.1|0
1611541950000|2021-01-25 02:32:30|5513.4|5510.6|5513.4|5510.6|5513.4|5510.6|5513.4|5510.6|0
1611541970000|2021-01-25 02:32:50|5513.9|5511.1|5513.9|5511.1|5513.9|5511.1|5513.9|5511.1|1
1611541990000|2021-01-25 02:33:10|5513.4|5510.6|5510.9|5508.1|5513.4|5510.6|5510.9|5508.1|2
1611542010000|2021-01-25 02:33:30|5511.4|5508.6|5512.4|5509.6|5512.4|5509.6|5511.4|5508.6|1
1611542020000|2021-01-25 02:33:40|5511.9|5509.1|5510.9|5508.1|5511.9|5509.1|5510.9|5508.1|3
1611542030000|2021-01-25 02:33:50|5510.4|5507.6|5510.9|5508.1|5510.9|5508.1|5510.4|5507.6|2
1611542040000|2021-01-25 02:34:00|5511.4|5508.6|5512.9|5510.1|5512.9|5510.1|5511.4|5508.6|2
1611542050000|2021-01-25 02:34:10|5512.8|5510|5512.4|5509.6|5512.8|5510|5511.9|5509.1|0
1611542060000|2021-01-25 02:34:20|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|1
1611542070000|2021-01-25 02:34:30|5512.4|5509.6|5512.4|5509.6|5512.4|5509.6|5512.4|5509.6|0
1611542080000|2021-01-25 02:34:40|5512.3|5509.5|5511.4|5508.6|5512.3|5509.5|5511.4|5508.6|0
1611542090000|2021-01-25 02:34:50|5510.9|5508.1|5511.4|5508.6|5511.4|5508.6|5510.9|5508.1|0
1611542100000|2021-01-25 02:35:00|5512.3|5509.5|5512.9|5510.1|5513.4|5510.6|5512.3|5509.5|7
1611542110000|2021-01-25 02:35:10|5511.4|5508.6|5513.9|5511.1|5513.9|5511.1|5511.4|5508.6|18
1611542120000|2021-01-25 02:35:20|5514.4|5511.6|5514.4|5511.6|5514.4|5511.6|5514.4|5511.6|0
1611542130000|2021-01-25 02:35:30|5514.9|5512.1|5514.9|5512.1|5514.9|5512.1|5514.9|5512.1|0
1611542140000|2021-01-25 02:35:40|5514.4|5511.6|5513.4|5510.6|5514.4|5511.6|5513.4|5510.6|0
1611542150000|2021-01-25 02:35:50|5513.9|5511.1|5513.9|5511.1|5513.9|5511.1|5513.9|5511.1|0
1611542160000|2021-01-25 02:36:00|5514.4|5511.6|5514.4|5511.6|5514.4|5511.6|5514.4|5511.6|0
1611542180000|2021-01-25 02:36:20|5514.9|5512.1|5514.9|5512.1|5515.4|5512.6|5514.9|5512.1|1
1611542200000|2021-01-25 02:36:40|||||||||1
1611542210000|2021-01-25 02:36:50|5515.8|5513|5516.9|5514.1|5516.9|5514.1|5515.8|5513|2
1611542220000|2021-01-25 02:37:00|5516.8|5514|5514.9|5512.1|5516.8|5514|5514.9|5512.1|2
1611542230000|2021-01-25 02:37:10|5514.4|5511.6|5514.4|5511.6|5514.4|5511.6|5514.4|5511.6|0
1611542240000|2021-01-25 02:37:20|5514.9|5512.1|5514.9|5512.1|5514.9|5512.1|5514.9|5512.1|0
1611542250000|2021-01-25 02:37:30|5514.4|5511.6|5514.4|5511.6|5514.4|5511.6|5514.4|5511.6|0
1611542260000|2021-01-25 02:37:40|5514.9|5512.1|5515.4|5512.6|5515.4|5512.6|5514.9|5512.1|2
1611542280000|2021-01-25 02:38:00|||||||||1
1611542290000|2021-01-25 02:38:10|5515.8|5513|5515.9|5513.1|5516.4|5513.6|5515.8|5513|3
1611542300000|2021-01-25 02:38:20|5515.4|5512.6|5515.4|5512.6|5515.4|5512.6|5515.4|5512.6|0
1611542310000|2021-01-25 02:38:30|5514.9|5512.1|5515.9|5513.1|5515.9|5513.1|5514.8|5512|2
1611542320000|2021-01-25 02:38:40|5515.8|5513|5515.8|5513|5515.9|5513.1|5515.8|5513|0
1611542340000|2021-01-25 02:39:00|5516.3|5513.5|5515.9|5513.1|5516.3|5513.5|5515.8|5513|0
1611542350000|2021-01-25 02:39:10|5516.3|5513.5|5516.9|5514.1|5516.9|5514.1|5516.3|5513.5|1
1611542360000|2021-01-25 02:39:20|5517.3|5514.5|5518.8|5516|5518.8|5516|5517.3|5514.5|7
1611542380000|2021-01-25 02:39:40|||||||||1
1611542390000|2021-01-25 02:39:50|5518.3|5515.5|5518.4|5515.6|5518.4|5515.6|5518.3|5515.5|0
1611542400000|2021-01-25 02:40:00|5518.3|5515.5|5519.4|5516.6|5519.4|5516.6|5518.3|5515.5|10
1611542410000|2021-01-25 02:40:10|5519.3|5516.5|5519.3|5516.5|5519.3|5516.5|5519.3|5516.5|0
1611542420000|2021-01-25 02:40:20|5519.8|5517|5519.8|5517|5519.8|5517|5519.8|5517|1
1611542430000|2021-01-25 02:40:30|5519.4|5516.6|5519.4|5516.6|5519.4|5516.6|5519.4|5516.6|0
1611542450000|2021-01-25 02:40:50|5519.3|5516.5|5518.9|5516.1|5519.4|5516.6|5518.4|5515.6|34
1611542470000|2021-01-25 02:41:10|5518.8|5516|5519.3|5516.5|5519.3|5516.5|5518.8|5516|2
1611542490000|2021-01-25 02:41:30|5518.9|5516.1|5518.9|5516.1|5518.9|5516.1|5518.9|5516.1|0
1611542520000|2021-01-25 02:42:00|||||||||1
1611542530000|2021-01-25 02:42:10|5519.9|5517.1|5520.3|5517.5|5520.3|5517.5|5519.9|5517.1|20
1611542540000|2021-01-25 02:42:20|||||||||1
1611542570000|2021-01-25 02:42:50|5521.3|5518.5|5521.3|5518.5|5521.3|5518.5|5521.3|5518.5|11
1611542580000|2021-01-25 02:43:00|5521.8|5519|5523.8|5521|5524.3|5521.5|5521.3|5518.5|14
1611542590000|2021-01-25 02:43:10|5524.3|5521.5|5523.8|5521|5524.8|5522|5523.8|5521|23
1611542600000|2021-01-25 02:43:20|5523.3|5520.5|5522.9|5520.1|5523.3|5520.5|5522.3|5519.5|19
1611542620000|2021-01-25 02:43:40|5523.3|5520.5|5523.3|5520.5|5523.3|5520.5|5523.3|5520.5|0
1611542630000|2021-01-25 02:43:50|5522.9|5520.1|5522.9|5520.1|5522.9|5520.1|5522.3|5519.5|8
1611542640000|2021-01-25 02:44:00|5523.8|5521|5524.8|5522|5524.8|5522|5523.8|5521|3
1611542650000|2021-01-25 02:44:10|5525.8|5523|5524.8|5522|5525.8|5523|5524.3|5521.5|58
1611542660000|2021-01-25 02:44:20|5524.3|5521.5|5524.9|5522.1|5524.9|5522.1|5524.3|5521.5|11
1611542670000|2021-01-25 02:44:30|5525.4|5522.6|5525.4|5522.6|5525.4|5522.6|5525.4|5522.6|0
1611542680000|2021-01-25 02:44:40|5525.3|5522.5|5524.9|5522.1|5525.3|5522.5|5524.8|5522|5
1611542690000|2021-01-25 02:44:50|5525.8|5523|5525.8|5523|5525.8|5523|5525.8|5523|2
1611542700000|2021-01-25 02:45:00|5525.9|5523.1|5526.4|5523.6|5526.4|5523.6|5525.9|5523.1|1
1611542710000|2021-01-25 02:45:10|5525.9|5523.1|5524.8|5522|5526.4|5523.6|5524.8|5522|9
1611542720000|2021-01-25 02:45:20|5525.4|5522.6|5525.4|5522.6|5525.4|5522.6|5525.4|5522.6|0
1611542740000|2021-01-25 02:45:40|5524.9|5522.1|5524.4|5521.6|5524.9|5522.1|5524.4|5521.6|4
1611542760000|2021-01-25 02:46:00|5523.9|5521.1|5523.9|5521.1|5524.4|5521.6|5523.4|5520.6|15
1611542770000|2021-01-25 02:46:10|5523.8|5521|5522.8|5520|5523.8|5521|5522.8|5520|3
1611542780000|2021-01-25 02:46:20|5523.5|5519.5|5523.9|5521.1|5523.9|5521.1|5523.5|5519.5|8
1611542790000|2021-01-25 02:46:30|5524.3|5521.5|5524.9|5522.1|5525.4|5522.6|5524.3|5521.5|1
1611542800000|2021-01-25 02:46:40|5524.8|5522|5524.8|5522|5524.8|5522|5524.8|5522|0
1611542810000|2021-01-25 02:46:50|5523.9|5521.1|5523.9|5521.1|5523.9|5521.1|5523.9|5521.1|0
1611542820000|2021-01-25 02:47:00|5523.8|5521|5524.3|5521.5|5524.3|5521.5|5523.8|5521|0
1611542830000|2021-01-25 02:47:10|5523.8|5521|5522.8|5520|5523.8|5521|5522.8|5520|0
1611542860000|2021-01-25 02:47:40|5522.3|5519.5|5522.3|5519.5|5522.3|5519.5|5522.3|5519.5|0
1611542870000|2021-01-25 02:47:50|5521.9|5519.1|5521.4|5518.6|5521.9|5519.1|5521.4|5518.6|2
1611542890000|2021-01-25 02:48:10|5522.3|5519.5|5522.3|5519.5|5522.3|5519.5|5522.3|5519.5|0
1611542900000|2021-01-25 02:48:20|5521.9|5519.1|5520.8|5518|5521.9|5519.1|5520.8|5518|2
1611542910000|2021-01-25 02:48:30|5520.4|5517.6|5519.9|5517.1|5520.4|5517.6|5519.8|5517|3
1611542930000|2021-01-25 02:48:50|||||||||1
1611542940000|2021-01-25 02:49:00|5520.3|5517.5|5520.3|5517.5|5520.3|5517.5|5519.9|5517.1|1
1611542950000|2021-01-25 02:49:10|5519.4|5516.6|5519.9|5517.1|5519.9|5517.1|5519.4|5516.6|0
1611542960000|2021-01-25 02:49:20|5519.8|5517|5518.4|5515.6|5519.8|5517|5518.4|5515.6|2
1611542970000|2021-01-25 02:49:30|5518.9|5516.1|5518.8|5516|5518.9|5516.1|5518.8|5516|1
1611542980000|2021-01-25 02:49:40|5518.3|5515.5|5517.8|5515|5518.3|5515.5|5517.8|5515|2
1611542990000|2021-01-25 02:49:50|5518.3|5515.5|5519.3|5516.5|5519.3|5516.5|5518.3|5515.5|9
1611543000000|2021-01-25 02:50:00|5518.8|5516|5517.8|5515|5518.8|5516|5517.8|5515|2
1611543010000|2021-01-25 02:50:10|5517.4|5514.6|5517.4|5514.6|5517.4|5514.6|5517.4|5514.6|0
1611543020000|2021-01-25 02:50:20|5517.3|5514.5|5517.3|5514.5|5517.3|5514.5|5516.4|5513.6|2
1611543030000|2021-01-25 02:50:30|5516.4|5513.6|5517.4|5514.6|5518.3|5515.5|5516.4|5513.6|19
1611543040000|2021-01-25 02:50:40|5516.9|5514.1|5515.4|5512.6|5516.9|5514.1|5515.4|5512.6|14
1611543050000|2021-01-25 02:50:50|5514.9|5512.1|5513.9|5511.1|5514.9|5512.1|5513.9|5511.1|12
1611543060000|2021-01-25 02:51:00|5513.4|5510.6|5514.4|5511.6|5514.4|5511.6|5513.4|5510.6|16
1611543070000|2021-01-25 02:51:10|5513.4|5510.6|5513.9|5511.1|5514.9|5512.1|5513.4|5510.6|19
1611543080000|2021-01-25 02:51:20|5514.4|5511.6|5514.9|5512.1|5515.4|5512.6|5514.4|5511.6|8
1611543090000|2021-01-25 02:51:30|5513.9|5511.1|5513.4|5510.6|5513.9|5511.1|5513.4|5510.6|17
1611543100000|2021-01-25 02:51:40|5514.4|5511.6|5512.9|5510.1|5514.4|5511.6|5512.9|5510.1|21
1611543110000|2021-01-25 02:51:50|5512.4|5509.6|5512.4|5509.6|5512.9|5510.1|5512.4|5509.6|3
1611543120000|2021-01-25 02:52:00|||||||||1
1611543130000|2021-01-25 02:52:10|5511.9|5509.1|5511.9|5509.1|5511.9|5509.1|5511.9|5509.1|0
1611543160000|2021-01-25 02:52:40|5512.9|5510.1|5513.4|5510.6|5513.4|5510.6|5512.9|5510.1|0
1611543170000|2021-01-25 02:52:50|5512.4|5509.6|5511.4|5508.6|5512.4|5509.6|5511.4|5508.6|16
1611543180000|2021-01-25 02:53:00|5510.9|5508.1|5510.9|5508.1|5510.9|5508.1|5510.4|5507.6|7
1611543190000|2021-01-25 02:53:10|5511.9|5509.1|5512.4|5509.6|5512.4|5509.6|5511.9|5509.1|0
1611543200000|2021-01-25 02:53:20|5512.3|5509.5|5510.9|5508.1|5512.3|5509.5|5510.9|5508.1|0
1611543210000|2021-01-25 02:53:30|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|0
1611543240000|2021-01-25 02:54:00|5510.9|5508.1|5510.9|5508.1|5510.9|5508.1|5510.9|5508.1|0
1611543260000|2021-01-25 02:54:20|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|1
1611543300000|2021-01-25 02:55:00|5511.9|5509.1|5511.4|5508.6|5511.9|5509.1|5511.4|5508.6|0
1611543310000|2021-01-25 02:55:10|5512.4|5509.6|5512.4|5509.6|5512.4|5509.6|5512.4|5509.6|0
1611543320000|2021-01-25 02:55:20|5512.3|5509.5|5511.4|5508.6|5512.3|5509.5|5511.4|5508.6|0
1611543330000|2021-01-25 02:55:30|5511.9|5509.1|5511.9|5509.1|5511.9|5509.1|5511.9|5509.1|0
1611543340000|2021-01-25 02:55:40|5511.8|5509|5511.9|5509.1|5511.9|5509.1|5511.4|5508.6|0
1611543350000|2021-01-25 02:55:50|5512.4|5509.6|5511.9|5509.1|5512.4|5509.6|5511.9|5509.1|0
1611543360000|2021-01-25 02:56:00|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|0
1611543380000|2021-01-25 02:56:20|5511.3|5508.5|5510.4|5507.6|5511.3|5508.5|5509.4|5506.6|3
1611543390000|2021-01-25 02:56:30|5509.9|5507.1|5509.9|5507.1|5509.9|5507.1|5509.9|5507.1|0
1611543410000|2021-01-25 02:56:50|5509.4|5506.6|5509.4|5506.6|5509.4|5506.6|5509.4|5506.6|0
1611543420000|2021-01-25 02:57:00|5509.3|5506.5|5509.4|5506.6|5509.4|5506.6|5509.3|5506.5|5
1611543430000|2021-01-25 02:57:10|5509.9|5507.1|5510.4|5507.6|5510.4|5507.6|5509.9|5507.1|3
1611543480000|2021-01-25 02:58:00|5509.9|5507.1|5509.9|5507.1|5509.9|5507.1|5509.9|5507.1|0
1611543490000|2021-01-25 02:58:10|5510.4|5507.6|5510.4|5507.6|5510.4|5507.6|5510.4|5507.6|0
1611543520000|2021-01-25 02:58:40|5509.9|5507.1|5509.9|5507.1|5509.9|5507.1|5509.9|5507.1|0
1611543580000|2021-01-25 02:59:40|5510|5507.2|5510.4|5507.6|5510.4|5507.6|5510|5507.2|0
1611543590000|2021-01-25 02:59:50|5510.9|5508.1|5511.9|5509.1|5511.9|5509.1|5510.9|5508.1|1
1611543600000|2021-01-25 03:00:00|5511.8|5509|5511.4|5508.6|5511.8|5509|5511.4|5508.6|0
1611543610000|2021-01-25 03:00:10|5511.9|5509.1|5511.4|5508.6|5511.9|5509.1|5511.4|5508.6|0
1611543630000|2021-01-25 03:00:30|5510.9|5508.1|5510.9|5508.1|5510.9|5508.1|5510.9|5508.1|0
1611543640000|2021-01-25 03:00:40|5510.4|5507.6|5510.4|5507.6|5510.4|5507.6|5510.4|5507.6|0
1611543650000|2021-01-25 03:00:50|5510.9|5508.1|5510.9|5508.1|5510.9|5508.1|5510.4|5507.6|1
1611543660000|2021-01-25 03:01:00|5510.4|5507.6|5510.4|5507.6|5510.4|5507.6|5510.4|5507.6|0
1611543670000|2021-01-25 03:01:10|5509.9|5507.1|5509.9|5507.1|5509.9|5507.1|5509.9|5507.1|0
1611543690000|2021-01-25 03:01:30|5510|5507.2|5510.5|5507.7|5510.5|5507.7|5510|5507.2|0
1611543700000|2021-01-25 03:01:40|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|0
1611543710000|2021-01-25 03:01:50|5511.9|5509.1|5511.8|5509|5511.9|5509.1|5511.8|5509|0
1611543720000|2021-01-25 03:02:00|5511.4|5508.6|5511.9|5509.1|5512.4|5509.6|5511.4|5508.6|2
1611543760000|2021-01-25 03:02:40|5512.9|5510.1|5512.9|5510.1|5512.9|5510.1|5512.9|5510.1|9
1611543770000|2021-01-25 03:02:50|5512.4|5509.6|5512.9|5510.1|5512.9|5510.1|5512.4|5509.6|0
1611543780000|2021-01-25 03:03:00|5512.4|5509.6|5513.4|5510.6|5513.4|5510.6|5512.4|5509.6|57
1611543790000|2021-01-25 03:03:10|5514.3|5511.5|5515.4|5512.6|5515.4|5512.6|5514.3|5511.5|0
1611543800000|2021-01-25 03:03:20|||||||||1
1611543820000|2021-01-25 03:03:40|5514.4|5511.6|5514.4|5511.6|5514.4|5511.6|5514.4|5511.6|7
1611543830000|2021-01-25 03:03:50|5513.9|5511.1|5513.9|5511.1|5513.9|5511.1|5513.9|5511.1|0
1611543900000|2021-01-25 03:05:00|5514.4|5511.6|5514.4|5511.6|5514.4|5511.6|5514.4|5511.6|0
1611543940000|2021-01-25 03:05:40|5513.8|5511|5513.4|5510.6|5513.8|5511|5513.3|5510.5|1
1611543950000|2021-01-25 03:05:50|5513.3|5510.5|5513.4|5510.6|5513.4|5510.6|5513.3|5510.5|0
1611543960000|2021-01-25 03:06:00|5513.8|5511|5513.8|5511|5513.8|5511|5513.8|5511|0
1611543970000|2021-01-25 03:06:10|5513.4|5510.6|5513.4|5510.6|5513.4|5510.6|5512.9|5510.1|0
1611543980000|2021-01-25 03:06:20|5513.3|5510.5|5512.8|5510|5513.3|5510.5|5512.8|5510|0
1611543990000|2021-01-25 03:06:30|5512.4|5509.6|5512.4|5509.6|5512.4|5509.6|5512.4|5509.6|0
1611544030000|2021-01-25 03:07:10|5511.9|5509.1|5511.4|5508.6|5512.4|5509.6|5511.4|5508.6|0
1611544050000|2021-01-25 03:07:30|5511.5|5508.7|5511.9|5509.1|5511.9|5509.1|5511.5|5508.7|0
1611544080000|2021-01-25 03:08:00|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|0
1611544090000|2021-01-25 03:08:10|5510.9|5508.1|5510.9|5508.1|5510.9|5508.1|5510.9|5508.1|2
1611544110000|2021-01-25 03:08:30|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|0
1611544150000|2021-01-25 03:09:10|5510.9|5508.1|5510.4|5507.6|5510.9|5508.1|5510.4|5507.6|0
1611544160000|2021-01-25 03:09:20|||||||||1
1611544180000|2021-01-25 03:09:40|5509.9|5507.1|5509.5|5506.7|5509.9|5507.1|5509.4|5506.6|0
1611544200000|2021-01-25 03:10:00|5509.9|5507.1|5510.9|5508.1|5510.9|5508.1|5509.9|5507.1|0
1611544210000|2021-01-25 03:10:10|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|0
1611544230000|2021-01-25 03:10:30|5511.5|5508.7|5511.9|5509.1|5511.9|5509.1|5511.5|5508.7|0
1611544260000|2021-01-25 03:11:00|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|1
1611544290000|2021-01-25 03:11:30|5511.9|5509.1|5511.9|5509.1|5511.9|5509.1|5511.9|5509.1|0
1611544340000|2021-01-25 03:12:20|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|0
1611544370000|2021-01-25 03:12:50|||||||||1
1611544390000|2021-01-25 03:13:10|5511.9|5509.1|5511.9|5509.1|5511.9|5509.1|5511.9|5509.1|0
1611544420000|2021-01-25 03:13:40|5512.4|5509.6|5512.4|5509.6|5512.4|5509.6|5512.4|5509.6|0
1611544430000|2021-01-25 03:13:50|5512.3|5509.5|5511.9|5509.1|5512.3|5509.5|5511.9|5509.1|0
1611544440000|2021-01-25 03:14:00|5512.4|5509.6|5512.4|5509.6|5512.4|5509.6|5512.4|5509.6|0
1611544450000|2021-01-25 03:14:10|5511.9|5509.1|5511.4|5508.6|5511.9|5509.1|5511.4|5508.6|0
1611544470000|2021-01-25 03:14:30|5511.5|5508.7|5511.9|5509.1|5511.9|5509.1|5511.5|5508.7|0
1611544510000|2021-01-25 03:15:10|5512.4|5509.6|5512.4|5509.6|5512.4|5509.6|5512.4|5509.6|0
1611544560000|2021-01-25 03:16:00|5511.9|5509.1|5511.9|5509.1|5511.9|5509.1|5511.9|5509.1|0
1611544640000|2021-01-25 03:17:20|5511.4|5508.6|5509.9|5507.1|5511.4|5508.6|5509.9|5507.1|2
1611544650000|2021-01-25 03:17:30|5510.4|5507.6|5510.4|5507.6|5510.4|5507.6|5510.4|5507.6|0
1611544680000|2021-01-25 03:18:00|5510.9|5508.1|5509.9|5507.1|5510.9|5508.1|5509.9|5507.1|0
1611544690000|2021-01-25 03:18:10|5510.4|5507.6|5510.4|5507.6|5510.4|5507.6|5510.4|5507.6|0
1611544710000|2021-01-25 03:18:30|5509.9|5507.1|5509.9|5507.1|5509.9|5507.1|5509.9|5507.1|0
1611544740000|2021-01-25 03:19:00|5509.4|5506.6|5509.4|5506.6|5509.4|5506.6|5509.4|5506.6|0
1611544750000|2021-01-25 03:19:10|5509.9|5507.1|5510.4|5507.6|5510.4|5507.6|5509.9|5507.1|3
1611544760000|2021-01-25 03:19:20|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|5510.9|5508.1|1
1611544780000|2021-01-25 03:19:40|5512.4|5509.6|5512.9|5510.1|5512.9|5510.1|5511.9|5509.1|0
1611544800000|2021-01-25 03:20:00|5513.4|5510.6|5516.4|5513.6|5516.9|5514.1|5513.4|5510.6|464
1611544810000|2021-01-25 03:20:10|5516.5|5513.7|5517|5514.2|5517.9|5515.1|5516.5|5513.7|2
1611544820000|2021-01-25 03:20:20|5517.9|5515.1|5517.5|5514.7|5517.9|5515.1|5517.4|5514.6|3
1611544830000|2021-01-25 03:20:30|5517.4|5514.6|5517.5|5514.7|5517.5|5514.7|5517.4|5514.6|0
1611544840000|2021-01-25 03:20:40|5517.4|5514.6|5517.4|5514.6|5517.5|5514.7|5517.4|5514.6|1
1611544850000|2021-01-25 03:20:50|5517.5|5514.7|5517.5|5514.7|5517.5|5514.7|5517.5|5514.7|0
1611544860000|2021-01-25 03:21:00|5517.9|5515.1|5518|5515.2|5518.5|5515.7|5517.9|5515.1|2
1611544870000|2021-01-25 03:21:10|5517|5514.2|5516.5|5513.7|5517|5514.2|5516.5|5513.7|7
1611544890000|2021-01-25 03:21:30|5516.4|5513.6|5515.5|5512.7|5516.4|5513.6|5515.5|5512.7|2
1611544940000|2021-01-25 03:22:20|||||||||1
1611544950000|2021-01-25 03:22:30|5515.4|5512.6|5515.5|5512.7|5515.5|5512.7|5515.4|5512.6|0
1611544970000|2021-01-25 03:22:50|5515.4|5512.6|5513.9|5511.1|5515.4|5512.6|5513.9|5511.1|2
1611544980000|2021-01-25 03:23:00|5513.5|5510.7|5513.5|5510.7|5513.5|5510.7|5513.5|5510.7|0
1611544990000|2021-01-25 03:23:10|5513.6|5510.8|5515.5|5512.7|5515.5|5512.7|5513.6|5510.8|0
1611545000000|2021-01-25 03:23:20|5514.5|5511.7|5514.5|5511.7|5514.5|5511.7|5514.5|5511.7|0
1611545010000|2021-01-25 03:23:30|5514|5511.2|5514.9|5512.1|5515|5512.2|5513.5|5510.7|0
1611545020000|2021-01-25 03:23:40|5515|5512.2|5515|5512.2|5515.5|5512.7|5515|5512.2|0
1611545030000|2021-01-25 03:23:50|||||||||1
1611545040000|2021-01-25 03:24:00|5514.5|5511.7|5515|5512.2|5515|5512.2|5514.5|5511.7|0
1611545050000|2021-01-25 03:24:10|5514.9|5512.1|5514|5511.2|5514.9|5512.1|5514|5511.2|0
1611545100000|2021-01-25 03:25:00|5513.9|5511.1|5513.5|5510.7|5513.9|5511.1|5513.5|5510.7|0
1611545110000|2021-01-25 03:25:10|||||||||1
1611545120000|2021-01-25 03:25:20|5514|5511.2|5514|5511.2|5514|5511.2|5514|5511.2|0
1611545130000|2021-01-25 03:25:30|5513.9|5511.1|5513.9|5511.1|5513.9|5511.1|5513.9|5511.1|0
1611545140000|2021-01-25 03:25:40|5513.5|5510.7|5513.5|5510.7|5513.5|5510.7|5513.5|5510.7|0
1611545160000|2021-01-25 03:26:00|5513.9|5511.1|5512.5|5509.7|5513.9|5511.1|5512.5|5509.7|0
1611545170000|2021-01-25 03:26:10|5512.9|5510.1|5512.9|5510.1|5512.9|5510.1|5512.9|5510.1|0
1611545180000|2021-01-25 03:26:20|5512.5|5509.7|5513|5510.2|5513|5510.2|5512.5|5509.7|1
1611545190000|2021-01-25 03:26:30|5512.9|5510.1|5512.5|5509.7|5512.9|5510.1|5512.5|5509.7|0
1611545240000|2021-01-25 03:27:20|5512.4|5509.6|5511.9|5509.1|5512.4|5509.6|5511.9|5509.1|0
1611545250000|2021-01-25 03:27:30|5512.4|5509.6|5512.5|5509.7|5512.5|5509.7|5512.4|5509.6|7
1611545270000|2021-01-25 03:27:50|5512.6|5509.8|5514.5|5511.7|5514.5|5511.7|5512.6|5509.8|0
1611545280000|2021-01-25 03:28:00|5513.9|5511.1|5513.9|5511.1|5514|5511.2|5513.9|5511.1|0
1611545310000|2021-01-25 03:28:30|5514|5511.2|5513.4|5510.6|5514|5511.2|5513.4|5510.6|2
1611545320000|2021-01-25 03:28:40|5513.6|5510.8|5515.5|5512.7|5515.5|5512.7|5513.6|5510.8|14
1611545340000|2021-01-25 03:29:00|5515.4|5512.6|5514.5|5511.7|5515.4|5512.6|5514.5|5511.7|0
1611545360000|2021-01-25 03:29:20|5515.5|5512.7|5515|5512.2|5515.5|5512.7|5515|5512.2|2
1611545370000|2021-01-25 03:29:30|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|1
1611545460000|2021-01-25 03:31:00|5515.4|5512.6|5514.5|5511.7|5515.4|5512.6|5514.5|5511.7|0
1611545500000|2021-01-25 03:31:40|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|0
1611545510000|2021-01-25 03:31:50|5515|5512.2|5514.5|5511.7|5515|5512.2|5514.5|5511.7|0
1611545530000|2021-01-25 03:32:10|5514.6|5511.8|5514.6|5511.8|5514.6|5511.8|5514.6|5511.8|0
1611545540000|2021-01-25 03:32:20|5515|5512.2|5515.5|5512.7|5515.5|5512.7|5515|5512.2|0
1611545550000|2021-01-25 03:32:30|5515|5512.2|5514.5|5511.7|5515|5512.2|5514.5|5511.7|0
1611545580000|2021-01-25 03:33:00|||||||||40
1611545600000|2021-01-25 03:33:20|5514|5511.2|5513.9|5511.1|5514|5511.2|5513.9|5511.1|0
1611545610000|2021-01-25 03:33:30|5513.5|5510.7|5513.5|5510.7|5513.5|5510.7|5513.5|5510.7|0
1611545620000|2021-01-25 03:33:40|5513|5510.2|5513|5510.2|5513|5510.2|5513|5510.2|17
1611545630000|2021-01-25 03:33:50|5512.5|5509.7|5513|5510.2|5513|5510.2|5512.5|5509.7|16
1611545650000|2021-01-25 03:34:10|5513.5|5510.7|5513.5|5510.7|5513.5|5510.7|5513.5|5510.7|0
1611545670000|2021-01-25 03:34:30|5513|5510.2|5513|5510.2|5513|5510.2|5512.5|5509.7|0
1611545680000|2021-01-25 03:34:40|5512.5|5509.7|5512.5|5509.7|5512.5|5509.7|5512.5|5509.7|0
1611545700000|2021-01-25 03:35:00|5513|5510.2|5513|5510.2|5513|5510.2|5513|5510.2|0
1611545710000|2021-01-25 03:35:10|5512.5|5509.7|5513.5|5510.7|5513.5|5510.7|5512.5|5509.7|0
1611545790000|2021-01-25 03:36:30|5513.4|5510.6|5512.5|5509.7|5513.4|5510.6|5512.5|5509.7|0
1611546000000|2021-01-25 03:40:00|5513.5|5510.7|5513.5|5510.7|5513.5|5510.7|5513.5|5510.7|0
1611546010000|2021-01-25 03:40:10|5514|5511.2|5514|5511.2|5514|5511.2|5514|5511.2|0
1611546020000|2021-01-25 03:40:20|5513.9|5511.1|5513.9|5511.1|5513.9|5511.1|5513.9|5511.1|0
1611546030000|2021-01-25 03:40:30|5513.5|5510.7|5513.5|5510.7|5513.5|5510.7|5513.5|5510.7|0
1611546040000|2021-01-25 03:40:40|5512.5|5509.7|5512.5|5509.7|5512.5|5509.7|5512.5|5509.7|0
1611546060000|2021-01-25 03:41:00|5512.4|5509.6|5511.5|5508.7|5512.4|5509.6|5511.5|5508.7|1
1611546070000|2021-01-25 03:41:10|5511.9|5509.1|5512|5509.2|5512|5509.2|5511.9|5509.1|0
1611546090000|2021-01-25 03:41:30|5511.9|5509.1|5511.9|5509.1|5511.9|5509.1|5511.9|5509.1|0
1611546100000|2021-01-25 03:41:40|5512|5509.2|5512.9|5510.1|5512.9|5510.1|5512|5509.2|1
1611546130000|2021-01-25 03:42:10|5513|5510.2|5512.9|5510.1|5513.5|5510.7|5512.9|5510.1|0
1611546160000|2021-01-25 03:42:40|5512.5|5509.7|5513.5|5510.7|5513.5|5510.7|5512.5|5509.7|11
1611546170000|2021-01-25 03:42:50|5513|5510.2|5513|5510.2|5513|5510.2|5513|5510.2|1
1611546180000|2021-01-25 03:43:00|5512.9|5510.1|5512.9|5510.1|5513|5510.2|5512.9|5510.1|0
1611546190000|2021-01-25 03:43:10|5513|5510.2|5513|5510.2|5513|5510.2|5513|5510.2|0
1611546200000|2021-01-25 03:43:20|5513.5|5510.7|5513.5|5510.7|5513.5|5510.7|5513.5|5510.7|2
1611546250000|2021-01-25 03:44:10|5513.4|5510.6|5513.5|5510.7|5513.5|5510.7|5513.4|5510.6|0
1611546280000|2021-01-25 03:44:40|5513.4|5510.6|5513.4|5510.6|5513.4|5510.6|5513.4|5510.6|0
1611546290000|2021-01-25 03:44:50|5513.5|5510.7|5513|5510.2|5513.5|5510.7|5513|5510.2|0
1611546300000|2021-01-25 03:45:00|5512.5|5509.7|5512.5|5509.7|5513|5510.2|5512.5|5509.7|0
1611546330000|2021-01-25 03:45:30|5512|5509.2|5511.5|5508.7|5512|5509.2|5511.5|5508.7|1
1611546350000|2021-01-25 03:45:50|5511|5508.2|5511|5508.2|5511|5508.2|5511|5508.2|0
1611546360000|2021-01-25 03:46:00|5511.1|5508.3|5511|5508.2|5511.5|5508.7|5511|5508.2|1
1611546370000|2021-01-25 03:46:10|5511.5|5508.7|5511.5|5508.7|5511.5|5508.7|5511.5|5508.7|0
1611546400000|2021-01-25 03:46:40|5512.5|5509.7|5512.5|5509.7|5512.5|5509.7|5512.5|5509.7|0
1611546420000|2021-01-25 03:47:00|5512|5509.2|5512|5509.2|5512|5509.2|5512|5509.2|0
1611546450000|2021-01-25 03:47:30|5511|5508.2|5511|5508.2|5511|5508.2|5511|5508.2|0
1611546460000|2021-01-25 03:47:40|5510.5|5507.7|5511|5508.2|5511|5508.2|5510.5|5507.7|0
1611546500000|2021-01-25 03:48:20|5510.5|5507.7|5510.5|5507.7|5510.5|5507.7|5510.5|5507.7|0
1611546550000|2021-01-25 03:49:10|5510.6|5507.8|5511.5|5508.7|5511.5|5508.7|5510.6|5507.8|0
1611546630000|2021-01-25 03:50:30|5511.6|5508.8|5512.5|5509.7|5512.5|5509.7|5511.6|5508.8|0
1611546640000|2021-01-25 03:50:40|5512|5509.2|5512|5509.2|5512|5509.2|5512|5509.2|0
1611546650000|2021-01-25 03:50:50|||||||||54
1611546660000|2021-01-25 03:51:00|5512.5|5509.7|5512.5|5509.7|5512.5|5509.7|5512.5|5509.7|0
1611546690000|2021-01-25 03:51:30|5511.5|5508.7|5511.5|5508.7|5511.5|5508.7|5511.5|5508.7|0
1611546730000|2021-01-25 03:52:10|||||||||1
1611546800000|2021-01-25 03:53:20|5512|5509.2|5512|5509.2|5512|5509.2|5512|5509.2|0
1611546810000|2021-01-25 03:53:30|5512.5|5509.7|5512.5|5509.7|5512.5|5509.7|5512.5|5509.7|0
1611546920000|2021-01-25 03:55:20|5511.5|5508.7|5511.5|5508.7|5511.5|5508.7|5511.5|5508.7|0
1611547020000|2021-01-25 03:57:00|5512|5509.2|5512|5509.2|5512|5509.2|5512|5509.2|0
1611547030000|2021-01-25 03:57:10|5510.5|5507.7|5510.5|5507.7|5510.5|5507.7|5510.5|5507.7|15
1611547050000|2021-01-25 03:57:30|5510|5507.2|5510|5507.2|5510|5507.2|5510|5507.2|0
1611547080000|2021-01-25 03:58:00|5510.5|5507.7|5510.5|5507.7|5510.5|5507.7|5510.5|5507.7|0
1611547200000|2021-01-25 04:00:00|5511|5508.2|5512.5|5509.7|5512.5|5509.7|5511|5508.2|11
1611547240000|2021-01-25 04:00:40|5513.5|5510.7|5514|5511.2|5514|5511.2|5513.5|5510.7|7
1611547260000|2021-01-25 04:01:00|5515|5512.2|5515.5|5512.7|5515.5|5512.7|5515|5512.2|10
1611547280000|2021-01-25 04:01:20|||||||||4
1611547290000|2021-01-25 04:01:30|5516|5513.2|5516.5|5513.7|5516.5|5513.7|5516|5513.2|24
1611547310000|2021-01-25 04:01:50|||||||||1
1611547330000|2021-01-25 04:02:10|||||||||5
1611547380000|2021-01-25 04:03:00|5517|5514.2|5517|5514.2|5517|5514.2|5517|5514.2|0
1611547420000|2021-01-25 04:03:40|5516.5|5513.7|5516.5|5513.7|5516.5|5513.7|5516.5|5513.7|12
1611547430000|2021-01-25 04:03:50|||||||||1
1611547440000|2021-01-25 04:04:00|||||||||2
1611547490000|2021-01-25 04:04:50|||||||||1
1611547500000|2021-01-25 04:05:00|||||||||14
1611547510000|2021-01-25 04:05:10|||||||||4
1611547610000|2021-01-25 04:06:50|5517.5|5514.7|5517.5|5514.7|5517.5|5514.7|5517.5|5514.7|13
1611547640000|2021-01-25 04:07:20|5518|5515.2|5517.5|5514.7|5518|5515.2|5517.5|5514.7|1
1611547650000|2021-01-25 04:07:30|5517|5514.2|5517|5514.2|5517|5514.2|5517|5514.2|0
1611547660000|2021-01-25 04:07:40|||||||||11
1611547680000|2021-01-25 04:08:00|5516.5|5513.7|5516.5|5513.7|5516.5|5513.7|5516.5|5513.7|0
1611547730000|2021-01-25 04:08:50|||||||||1
1611547770000|2021-01-25 04:09:30|||||||||1
1611547790000|2021-01-25 04:09:50|||||||||1
1611547850000|2021-01-25 04:10:50|||||||||1
1611547890000|2021-01-25 04:11:30|||||||||2
1611547910000|2021-01-25 04:11:50|||||||||1
1611547970000|2021-01-25 04:12:50|||||||||2
1611547980000|2021-01-25 04:13:00|||||||||25
1611547990000|2021-01-25 04:13:10|5517.4|5514.6|5517.5|5514.7|5517.5|5514.7|5517.4|5514.6|1
1611548000000|2021-01-25 04:13:20|5518|5515.2|5518|5515.2|5518|5515.2|5518|5515.2|3
1611548050000|2021-01-25 04:14:10|5517.5|5514.7|5517.5|5514.7|5517.5|5514.7|5517.5|5514.7|0
1611548070000|2021-01-25 04:14:30|5518|5515.2|5518|5515.2|5518|5515.2|5518|5515.2|0
1611548120000|2021-01-25 04:15:20|5517.9|5515.1|5517.5|5514.7|5517.9|5515.1|5517.4|5514.6|1
1611548200000|2021-01-25 04:16:40|5517.6|5514.8|5518.5|5515.7|5518.5|5515.7|5517.6|5514.8|108
1611548220000|2021-01-25 04:17:00|5518.1|5515.3|5518.5|5515.7|5518.5|5515.7|5518.1|5515.3|1
1611548240000|2021-01-25 04:17:20|||||||||25
1611548250000|2021-01-25 04:17:30|5518|5515.2|5518|5515.2|5518|5515.2|5518|5515.2|0
1611548340000|2021-01-25 04:19:00|5518.1|5515.3|5518|5515.2|5518.1|5515.3|5518|5515.2|4
1611548490000|2021-01-25 04:21:30|5517.5|5514.7|5518|5515.2|5518|5515.2|5517.5|5514.7|3
1611548520000|2021-01-25 04:22:00|5518.5|5515.7|5519.5|5516.7|5519.5|5516.7|5518.5|5515.7|11
1611548550000|2021-01-25 04:22:30|||||||||1
1611548560000|2021-01-25 04:22:40|||||||||2
1611548580000|2021-01-25 04:23:00|||||||||1
1611548630000|2021-01-25 04:23:50|||||||||1
1611548650000|2021-01-25 04:24:10|5519.4|5516.6|5519.4|5516.6|5519.4|5516.6|5519.4|5516.6|0
1611548660000|2021-01-25 04:24:20|5519|5516.2|5519.4|5516.6|5519.4|5516.6|5519|5516.2|4
1611548690000|2021-01-25 04:24:50|5519.5|5516.7|5519.5|5516.7|5519.5|5516.7|5519.5|5516.7|1
1611548700000|2021-01-25 04:25:00|5520|5517.2|5520|5517.2|5520|5517.2|5520|5517.2|2
1611548730000|2021-01-25 04:25:30|5519.9|5517.1|5519.5|5516.7|5519.9|5517.1|5519.5|5516.7|0
1611548740000|2021-01-25 04:25:40|5519|5516.2|5519|5516.2|5519|5516.2|5519|5516.2|0
1611548770000|2021-01-25 04:26:10|5519.5|5516.7|5519.5|5516.7|5519.5|5516.7|5519.5|5516.7|0
1611548790000|2021-01-25 04:26:30|5519|5516.2|5519|5516.2|5519|5516.2|5519|5516.2|0
1611548860000|2021-01-25 04:27:40|5519.5|5516.7|5520|5517.2|5520|5517.2|5519.5|5516.7|1
1611548880000|2021-01-25 04:28:00|5520.4|5517.6|5520.4|5517.6|5520.4|5517.6|5520.4|5517.6|0
1611548950000|2021-01-25 04:29:10|5520.9|5518.1|5520.5|5517.7|5520.9|5518.1|5520.5|5517.7|2
1611548960000|2021-01-25 04:29:20|5522.5|5519.7|5523|5520.2|5523|5520.2|5522.5|5519.7|25
1611548970000|2021-01-25 04:29:30|||||||||2
1611549000000|2021-01-25 04:30:00|5522.5|5519.7|5523.4|5520.6|5523.5|5520.7|5522.5|5519.7|6
1611549010000|2021-01-25 04:30:10|5523|5520.2|5523|5520.2|5523|5520.2|5523|5520.2|0
1611549020000|2021-01-25 04:30:20|5522.5|5519.7|5523|5520.2|5523|5520.2|5522.5|5519.7|0
1611549030000|2021-01-25 04:30:30|5522.5|5519.7|5522.5|5519.7|5523|5520.2|5522.5|5519.7|0
1611549040000|2021-01-25 04:30:40|5523|5520.2|5522.5|5519.7|5523|5520.2|5522.5|5519.7|0
1611549050000|2021-01-25 04:30:50|5523|5520.2|5523|5520.2|5523|5520.2|5523|5520.2|0
1611549060000|2021-01-25 04:31:00|5522.5|5519.7|5522.5|5519.7|5522.5|5519.7|5522.5|5519.7|0
1611549110000|2021-01-25 04:31:50|5523|5520.2|5523|5520.2|5523|5520.2|5522.5|5519.7|0
1611549120000|2021-01-25 04:32:00|5522.5|5519.7|5522.5|5519.7|5522.5|5519.7|5522.5|5519.7|0
1611549160000|2021-01-25 04:32:40|5523|5520.2|5523|5520.2|5523|5520.2|5523|5520.2|7
1611549190000|2021-01-25 04:33:10|5523.5|5520.7|5523.5|5520.7|5523.5|5520.7|5523.5|5520.7|1
1611549200000|2021-01-25 04:33:20|5524.4|5521.6|5524.5|5521.7|5524.5|5521.7|5524.4|5521.6|1
1611549210000|2021-01-25 04:33:30|5524|5521.2|5524|5521.2|5524|5521.2|5524|5521.2|0
1611549300000|2021-01-25 04:35:00|5523.9|5521.1|5523.9|5521.1|5524|5521.2|5523.9|5521.1|0
1611549310000|2021-01-25 04:35:10|5523.5|5520.7|5523.5|5520.7|5523.5|5520.7|5523.5|5520.7|0
1611549360000|2021-01-25 04:36:00|5523.4|5520.6|5522.5|5519.7|5523.4|5520.6|5522.5|5519.7|40
1611549390000|2021-01-25 04:36:30|5520.9|5518.1|5520.5|5517.7|5520.9|5518.1|5520.4|5517.6|13
1611549400000|2021-01-25 04:36:40|5520|5517.2|5520|5517.2|5520|5517.2|5520|5517.2|0
1611549410000|2021-01-25 04:36:50|5520.5|5517.7|5520.5|5517.7|5520.5|5517.7|5520.5|5517.7|0
1611549420000|2021-01-25 04:37:00|5521.4|5518.6|5521.4|5518.6|5521.4|5518.6|5521.4|5518.6|0
1611549550000|2021-01-25 04:39:10|5520.9|5518.1|5521.4|5518.6|5521.5|5518.7|5520.9|5518.1|1
1611549580000|2021-01-25 04:39:40|5520.5|5517.7|5520.5|5517.7|5520.5|5517.7|5520.5|5517.7|0
1611549690000|2021-01-25 04:41:30|5520.4|5517.6|5520.4|5517.6|5520.4|5517.6|5520.4|5517.6|0
1611549700000|2021-01-25 04:41:40|5520.5|5517.7|5520.5|5517.7|5520.5|5517.7|5520.5|5517.7|0
1611549710000|2021-01-25 04:41:50|5520.4|5517.6|5520.4|5517.6|5520.4|5517.6|5520.4|5517.6|0
1611549720000|2021-01-25 04:42:00|5520.5|5517.7|5520.5|5517.7|5520.5|5517.7|5520.5|5517.7|0
1611549730000|2021-01-25 04:42:10|5520.4|5517.6|5520.4|5517.6|5520.4|5517.6|5520.4|5517.6|0
1611549790000|2021-01-25 04:43:10|5520.5|5517.7|5520.5|5517.7|5520.5|5517.7|5520.5|5517.7|0
1611549810000|2021-01-25 04:43:30|5521|5518.2|5520.9|5518.1|5521|5518.2|5520.9|5518.1|0
1611549850000|2021-01-25 04:44:10|5520.4|5517.6|5520.4|5517.6|5520.4|5517.6|5520|5517.2|11
1611549920000|2021-01-25 04:45:20|5519.5|5516.7|5520.4|5517.6|5520.4|5517.6|5519.5|5516.7|0
1611550180000|2021-01-25 04:49:40|5519.9|5517.1|5520.4|5517.6|5520.4|5517.6|5519.9|5517.1|6
1611550210000|2021-01-25 04:50:10|5520|5517.2|5520|5517.2|5520|5517.2|5520|5517.2|0
1611550230000|2021-01-25 04:50:30|5519.9|5517.1|5520|5517.2|5520|5517.2|5519.9|5517.1|0
1611550240000|2021-01-25 04:50:40|5519.9|5517.1|5519.9|5517.1|5519.9|5517.1|5519.9|5517.1|0
1611550250000|2021-01-25 04:50:50|5519.4|5516.6|5519.4|5516.6|5519.4|5516.6|5519.4|5516.6|1
1611550270000|2021-01-25 04:51:10|5519.5|5516.7|5520.4|5517.6|5520.4|5517.6|5519.4|5516.6|3
1611550310000|2021-01-25 04:51:50|5521.5|5518.7|5522.4|5519.6|5522.4|5519.6|5521.5|5518.7|40
1611550330000|2021-01-25 04:52:10|5521.9|5519.1|5522.4|5519.6|5522.4|5519.6|5521.9|5519.1|0
1611550340000|2021-01-25 04:52:20|5522.9|5520.1|5522.4|5519.6|5522.9|5520.1|5522.4|5519.6|4
1611550360000|2021-01-25 04:52:40|5521.9|5519.1|5522.4|5519.6|5522.4|5519.6|5521.9|5519.1|0
1611550380000|2021-01-25 04:53:00|5521.5|5518.7|5521.5|5518.7|5521.5|5518.7|5521.5|5518.7|6
1611550390000|2021-01-25 04:53:10|5521.9|5519.1|5521.9|5519.1|5521.9|5519.1|5521.9|5519.1|0
1611550410000|2021-01-25 04:53:30|5521.5|5518.7|5521.5|5518.7|5521.5|5518.7|5521.5|5518.7|0
1611550450000|2021-01-25 04:54:10|||||||||1
1611550490000|2021-01-25 04:54:50|||||||||2
1611550500000|2021-01-25 04:55:00|||||||||2
1611550570000|2021-01-25 04:56:10|||||||||2
1611550620000|2021-01-25 04:57:00|5521.9|5519.1|5521.9|5519.1|5521.9|5519.1|5521.9|5519.1|0
1611550650000|2021-01-25 04:57:30|5522.4|5519.6|5522.9|5520.1|5522.9|5520.1|5522.4|5519.6|9
1611550660000|2021-01-25 04:57:40|5522.4|5519.6|5522.4|5519.6|5522.4|5519.6|5522.4|5519.6|0
1611550670000|2021-01-25 04:57:50|5522.9|5520.1|5522.9|5520.1|5522.9|5520.1|5522.9|5520.1|0
1611550700000|2021-01-25 04:58:20|5522.4|5519.6|5521.9|5519.1|5522.4|5519.6|5521.9|5519.1|0
1611550710000|2021-01-25 04:58:30|5522.4|5519.6|5522.9|5520.1|5522.9|5520.1|5522.4|5519.6|1
1611550800000|2021-01-25 05:00:00|5522.4|5519.6|5522.4|5519.6|5522.5|5519.7|5522.4|5519.6|0
1611550840000|2021-01-25 05:00:40|5522.5|5519.7|5522.9|5520.1|5522.9|5520.1|5522.5|5519.7|0
1611550850000|2021-01-25 05:00:50|5523|5520.2|5523|5520.2|5523|5520.2|5522.9|5520.1|0
1611550920000|2021-01-25 05:02:00|5522.5|5519.7|5522.9|5520.1|5522.9|5520.1|5522.5|5519.7|0
1611550990000|2021-01-25 05:03:10|5522.4|5519.6|5521.9|5519.1|5522.4|5519.6|5521.9|5519.1|0
1611551010000|2021-01-25 05:03:30|5522.5|5519.7|5522.5|5519.7|5522.5|5519.7|5522.5|5519.7|4
1611551020000|2021-01-25 05:03:40|5523|5520.2|5523|5520.2|5523|5520.2|5523|5520.2|0
1611551040000|2021-01-25 05:04:00|5523.4|5520.6|5523.4|5520.6|5523.4|5520.6|5523.4|5520.6|0
1611551070000|2021-01-25 05:04:30|5523|5520.2|5523|5520.2|5523|5520.2|5523|5520.2|0
1611551080000|2021-01-25 05:04:40|5522.9|5520.1|5522.9|5520.1|5522.9|5520.1|5522.9|5520.1|9
1611551100000|2021-01-25 05:05:00|5523|5520.2|5522.9|5520.1|5523|5520.2|5522.9|5520.1|0
1611551120000|2021-01-25 05:05:20|||||||||1
1611551140000|2021-01-25 05:05:40|5522.5|5519.7|5522.5|5519.7|5522.5|5519.7|5522.5|5519.7|0
1611551160000|2021-01-25 05:06:00|5522.9|5520.1|5522.9|5520.1|5522.9|5520.1|5522.9|5520.1|0
1611551170000|2021-01-25 05:06:10|5522.5|5519.7|5522.5|5519.7|5522.5|5519.7|5522.5|5519.7|2
1611551180000|2021-01-25 05:06:20|5522.9|5520.1|5521.5|5518.7|5522.9|5520.1|5521.5|5518.7|51
1611551200000|2021-01-25 05:06:40|5522.4|5519.6|5522.4|5519.6|5522.4|5519.6|5521.9|5519.1|1
1611551210000|2021-01-25 05:06:50|5522.5|5519.7|5522.5|5519.7|5522.5|5519.7|5522.4|5519.6|1
1611551220000|2021-01-25 05:07:00|5522.9|5520.1|5522.9|5520.1|5523|5520.2|5522.9|5520.1|1
1611551250000|2021-01-25 05:07:30|||||||||1
1611551290000|2021-01-25 05:08:10|5522.5|5519.7|5522.5|5519.7|5522.5|5519.7|5522.5|5519.7|0
1611551300000|2021-01-25 05:08:20|5523|5520.2|5523|5520.2|5523|5520.2|5522.9|5520.1|0
1611551310000|2021-01-25 05:08:30|5522.9|5520.1|5522.9|5520.1|5523|5520.2|5522.9|5520.1|0
1611551330000|2021-01-25 05:08:50|5523|5520.2|5522.9|5520.1|5523|5520.2|5522.9|5520.1|0
1611551350000|2021-01-25 05:09:10|5522.5|5519.7|5521.9|5519.1|5522.5|5519.7|5521.9|5519.1|0
1611551360000|2021-01-25 05:09:20|5522|5519.2|5521.9|5519.1|5522.5|5519.7|5521.9|5519.1|1
1611551380000|2021-01-25 05:09:40|5522.4|5519.6|5522.5|5519.7|5522.5|5519.7|5522.4|5519.6|0
1611551400000|2021-01-25 05:10:00|5522.9|5520.1|5522.9|5520.1|5522.9|5520.1|5522.9|5520.1|0
1611551420000|2021-01-25 05:10:20|5523|5520.2|5523|5520.2|5523|5520.2|5522.9|5520.1|0
1611551430000|2021-01-25 05:10:30|5522.9|5520.1|5522.9|5520.1|5522.9|5520.1|5522.9|5520.1|0
1611551460000|2021-01-25 05:11:00|5523|5520.2|5523|5520.2|5523|5520.2|5523|5520.2|0
1611551480000|2021-01-25 05:11:20|5523.4|5520.6|5523.4|5520.6|5523.4|5520.6|5523.4|5520.6|1
1611551490000|2021-01-25 05:11:30|5523|5520.2|5523|5520.2|5523|5520.2|5523|5520.2|1
1611551500000|2021-01-25 05:11:40|5523.5|5520.7|5523.5|5520.7|5523.5|5520.7|5523.5|5520.7|2
1611551510000|2021-01-25 05:11:50|5524.4|5521.6|5524|5521.2|5524.4|5521.6|5523.5|5520.7|2
1611551530000|2021-01-25 05:12:10|5523.9|5521.1|5523.9|5521.1|5523.9|5521.1|5523.9|5521.1|0
1611551560000|2021-01-25 05:12:40|5523.5|5520.7|5523.5|5520.7|5523.5|5520.7|5523.5|5520.7|0
1611551580000|2021-01-25 05:13:00|5523|5520.2|5523|5520.2|5523|5520.2|5523|5520.2|1
1611551610000|2021-01-25 05:13:30|||||||||1
1611551630000|2021-01-25 05:13:50|5522.9|5520.1|5523|5520.2|5523|5520.2|5522.5|5519.7|0
1611551700000|2021-01-25 05:15:00|5522.5|5519.7|5523|5520.2|5523|5520.2|5522.5|5519.7|0
1611551720000|2021-01-25 05:15:20|5522.5|5519.7|5523|5520.2|5523|5520.2|5522.5|5519.7|0
1611551730000|2021-01-25 05:15:30|5522.5|5519.7|5523|5520.2|5523|5520.2|5522.5|5519.7|1
1611551840000|2021-01-25 05:17:20|5524|5521.2|5524|5521.2|5524|5521.2|5524|5521.2|8
1611551850000|2021-01-25 05:17:30|||||||||1
1611551880000|2021-01-25 05:18:00|5523.5|5520.7|5524|5521.2|5524|5521.2|5523.5|5520.7|0
1611551890000|2021-01-25 05:18:10|5523.9|5521.1|5523.9|5521.1|5523.9|5521.1|5523.9|5521.1|0
1611551900000|2021-01-25 05:18:20|5524|5521.2|5524|5521.2|5524|5521.2|5524|5521.2|0
1611551910000|2021-01-25 05:18:30|5523.9|5521.1|5523.9|5521.1|5523.9|5521.1|5523.9|5521.1|0
1611551970000|2021-01-25 05:19:30|5523.5|5520.7|5522.9|5520.1|5523.5|5520.7|5522.9|5520.1|7
1611551990000|2021-01-25 05:19:50|5523.4|5520.6|5523.4|5520.6|5523.4|5520.6|5523.4|5520.6|3
1611552000000|2021-01-25 05:20:00|5524|5521.2|5524|5521.2|5524|5521.2|5524|5521.2|2
1611552080000|2021-01-25 05:21:20|5523.9|5521.1|5523.9|5521.1|5523.9|5521.1|5523.9|5521.1|0
1611552090000|2021-01-25 05:21:30|5524|5521.2|5524|5521.2|5524|5521.2|5524|5521.2|1
1611552100000|2021-01-25 05:21:40|5524.5|5521.7|5524.5|5521.7|5524.5|5521.7|5524.5|5521.7|1
1611552110000|2021-01-25 05:21:50|||||||||8
1611552120000|2021-01-25 05:22:00|||||||||2
1611552140000|2021-01-25 05:22:20|5526.5|5523.7|5526.4|5523.6|5526.5|5523.7|5526.4|5523.6|8
1611552150000|2021-01-25 05:22:30|5526|5523.2|5526|5523.2|5526|5523.2|5525.5|5522.7|6
1611552160000|2021-01-25 05:22:40|||||||||1
1611552170000|2021-01-25 05:22:50|5526.5|5523.7|5526.5|5523.7|5526.5|5523.7|5526.5|5523.7|0
1611552180000|2021-01-25 05:23:00|5526.4|5523.6|5526.4|5523.6|5526.4|5523.6|5526.4|5523.6|0
1611552190000|2021-01-25 05:23:10|5526.5|5523.7|5528.4|5525.6|5528.4|5525.6|5526.5|5523.7|2
1611552210000|2021-01-25 05:23:30|5528.5|5525.7|5528.4|5525.6|5528.5|5525.7|5528.4|5525.6|5
1611552220000|2021-01-25 05:23:40|5528.5|5525.7|5529.9|5527.1|5529.9|5527.1|5528.5|5525.7|27
1611552230000|2021-01-25 05:23:50|5529.4|5526.6|5529.4|5526.6|5529.9|5527.1|5529.4|5526.6|3
1611552240000|2021-01-25 05:24:00|5529|5526.2|5529|5526.2|5529|5526.2|5529|5526.2|0
1611552250000|2021-01-25 05:24:10|5528.9|5526.1|5529|5526.2|5529|5526.2|5528.9|5526.1|0
1611552260000|2021-01-25 05:24:20|||||||||1
1611552270000|2021-01-25 05:24:30|5528.5|5525.7|5528|5525.2|5528.5|5525.7|5528|5525.2|1
1611552280000|2021-01-25 05:24:40|5528.4|5525.6|5528.4|5525.6|5528.4|5525.6|5528.4|5525.6|0
1611552290000|2021-01-25 05:24:50|5528.5|5525.7|5529|5526.2|5529|5526.2|5528.5|5525.7|3
1611552300000|2021-01-25 05:25:00|5528.9|5526.1|5528.4|5525.6|5528.9|5526.1|5528.4|5525.6|0
1611552310000|2021-01-25 05:25:10|5528|5525.2|5527.5|5524.7|5528|5525.2|5527.5|5524.7|1
1611552320000|2021-01-25 05:25:20|5527|5524.2|5526.9|5524.1|5527|5524.2|5526.9|5524.1|47
1611552330000|2021-01-25 05:25:30|5527|5524.2|5527|5524.2|5527|5524.2|5527|5524.2|1
1611552340000|2021-01-25 05:25:40|5526.9|5524.1|5527|5524.2|5527|5524.2|5526.9|5524.1|0
1611552350000|2021-01-25 05:25:50|5527.5|5524.7|5527.5|5524.7|5527.9|5525.1|5527.5|5524.7|2
1611552370000|2021-01-25 05:26:10|||||||||13
1611552390000|2021-01-25 05:26:30|5527.4|5524.6|5527|5524.2|5527.5|5524.7|5527|5524.2|25
1611552400000|2021-01-25 05:26:40|5527.5|5524.7|5527.5|5524.7|5527.5|5524.7|5527.5|5524.7|0
1611552410000|2021-01-25 05:26:50|5528.5|5525.7|5527.5|5524.7|5528.5|5525.7|5527.5|5524.7|13
1611552420000|2021-01-25 05:27:00|5527|5524.2|5527|5524.2|5527.5|5524.7|5527|5524.2|4
1611552450000|2021-01-25 05:27:30|5527.4|5524.6|5527.4|5524.6|5527.4|5524.6|5527.4|5524.6|1
1611552460000|2021-01-25 05:27:40|5527|5524.2|5527|5524.2|5527|5524.2|5527|5524.2|0
1611552490000|2021-01-25 05:28:10|5527.5|5524.7|5528|5525.2|5528|5525.2|5527.5|5524.7|2
1611552510000|2021-01-25 05:28:30|5527.9|5525.1|5527.5|5524.7|5527.9|5525.1|5527.5|5524.7|0
1611552520000|2021-01-25 05:28:40|5528|5525.2|5528.5|5525.7|5529.5|5526.7|5527.5|5524.7|16
1611552530000|2021-01-25 05:28:50|5528.4|5525.6|5528.4|5525.6|5528.4|5525.6|5528.4|5525.6|0
1611552550000|2021-01-25 05:29:10|5528.9|5526.1|5530.5|5527.7|5530.5|5527.7|5528.9|5526.1|16
1611552560000|2021-01-25 05:29:20|5531|5528.2|5529.5|5526.7|5531.4|5528.6|5529.5|5526.7|1
1611552570000|2021-01-25 05:29:30|5530|5527.2|5530|5527.2|5530|5527.2|5530|5527.2|1
1611552590000|2021-01-25 05:29:50|||||||||1
1611552600000|2021-01-25 05:30:00|5529.9|5527.1|5531|5528.2|5531|5528.2|5529.9|5527.1|0
1611552610000|2021-01-25 05:30:10|5530.9|5528.1|5531.9|5529.1|5532|5529.2|5530.9|5528.1|1
1611552620000|2021-01-25 05:30:20|5532|5529.2|5531.5|5528.7|5532.4|5529.6|5531.5|5528.7|0
1611552630000|2021-01-25 05:30:30|5531|5528.2|5531|5528.2|5531|5528.2|5531|5528.2|2
1611552640000|2021-01-25 05:30:40|5531.5|5528.7|5530.9|5528.1|5531.5|5528.7|5530.9|5528.1|35
1611552650000|2021-01-25 05:30:50|5530.4|5527.6|5530.4|5527.6|5530.4|5527.6|5530.4|5527.6|0
1611552670000|2021-01-25 05:31:10|5530.5|5527.7|5530.9|5528.1|5530.9|5528.1|5530.5|5527.7|0
1611552680000|2021-01-25 05:31:20|5531.5|5528.7|5531.9|5529.1|5532|5529.2|5531.5|5528.7|5
1611552690000|2021-01-25 05:31:30|5532|5529.2|5532|5529.2|5533|5530.2|5532|5529.2|3
1611552700000|2021-01-25 05:31:40|5531.5|5528.7|5531.9|5529.1|5531.9|5529.1|5531.5|5528.7|4
1611552710000|2021-01-25 05:31:50|5532|5529.2|5531.4|5528.6|5532|5529.2|5531.4|5528.6|1
1611552720000|2021-01-25 05:32:00|5531|5528.2|5531|5528.2|5531|5528.2|5530.5|5527.7|0
1611552730000|2021-01-25 05:32:10|5530.5|5527.7|5532.4|5529.6|5533.4|5530.6|5530.5|5527.7|118
1611552740000|2021-01-25 05:32:20|5531.4|5528.6|5531.4|5528.6|5531.4|5528.6|5531.4|5528.6|0
1611552750000|2021-01-25 05:32:30|5531|5528.2|5532.5|5529.7|5532.5|5529.7|5531|5528.2|579
1611552760000|2021-01-25 05:32:40|5532.4|5529.6|5532.5|5529.7|5532.5|5529.7|5532|5529.2|60
1611552780000|2021-01-25 05:33:00|5532.4|5529.6|5532|5529.2|5532.4|5529.6|5532|5529.2|0
1611552790000|2021-01-25 05:33:10|5531.5|5528.7|5531|5528.2|5531.5|5528.7|5531|5528.2|0
1611552810000|2021-01-25 05:33:30|5530.5|5527.7|5530|5527.2|5530.5|5527.7|5529.5|5526.7|1
1611552840000|2021-01-25 05:34:00|5529.5|5526.7|5529|5526.2|5529.5|5526.7|5529|5526.2|0
1611552850000|2021-01-25 05:34:10|5528.5|5525.7|5528.5|5525.7|5528.5|5525.7|5528.5|5525.7|0
1611552860000|2021-01-25 05:34:20|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|0
1611552870000|2021-01-25 05:34:30|5529.5|5526.7|5529.5|5526.7|5529.5|5526.7|5529.5|5526.7|1
1611552880000|2021-01-25 05:34:40|5529.4|5526.6|5529.5|5526.7|5530|5527.2|5529|5526.2|1
1611552910000|2021-01-25 05:35:10|5528.5|5525.7|5528.5|5525.7|5528.5|5525.7|5528.5|5525.7|4
1611552920000|2021-01-25 05:35:20|5528.6|5525.8|5529.5|5526.7|5529.5|5526.7|5528.6|5525.8|2
1611552930000|2021-01-25 05:35:30|5530|5527.2|5529.5|5526.7|5530|5527.2|5529.5|5526.7|1
1611552940000|2021-01-25 05:35:40|5528.5|5525.7|5529|5526.2|5529|5526.2|5528.5|5525.7|3
1611552950000|2021-01-25 05:35:50|5527.7|5524.9|5529|5526.2|5529|5526.2|5527|5524.2|21
1611552960000|2021-01-25 05:36:00|5528.5|5525.7|5527|5524.2|5528.5|5525.7|5526.6|5523.8|6
1611552970000|2021-01-25 05:36:10|5526.5|5523.7|5525.5|5522.7|5526.5|5523.7|5525.5|5522.7|2
1611552980000|2021-01-25 05:36:20|5526.5|5523.7|5526.5|5523.7|5526.5|5523.7|5526.5|5523.7|3
1611552990000|2021-01-25 05:36:30|5525.6|5522.8|5526.1|5523.3|5527|5524.2|5525.6|5522.8|9
1611553000000|2021-01-25 05:36:40|5526.5|5523.7|5525|5522.2|5526.5|5523.7|5525|5522.2|7
1611553010000|2021-01-25 05:36:50|||||||||6
1611553020000|2021-01-25 05:37:00|5525.5|5522.7|5526|5523.2|5526.5|5523.7|5525.5|5522.7|177
1611553050000|2021-01-25 05:37:30|5526.5|5523.7|5525.5|5522.7|5526.5|5523.7|5525|5522.2|14
1611553060000|2021-01-25 05:37:40|5524.5|5521.7|5524.5|5521.7|5524.5|5521.7|5524.5|5521.7|16
1611553070000|2021-01-25 05:37:50|5524|5521.2|5523.6|5520.8|5524.5|5521.7|5523.6|5520.8|0
1611553080000|2021-01-25 05:38:00|5523.5|5520.7|5523.5|5520.7|5523.6|5520.8|5523.5|5520.7|1
1611553090000|2021-01-25 05:38:10|5523.4|5520.6|5521.6|5518.8|5523.4|5520.6|5521.6|5518.8|129
1611553100000|2021-01-25 05:38:20|||||||||9
1611553110000|2021-01-25 05:38:30|5521.5|5518.7|5520.6|5517.8|5521.5|5518.7|5520.6|5517.8|4
1611553120000|2021-01-25 05:38:40|5521.1|5518.3|5520.6|5517.8|5521.1|5518.3|5520.6|5517.8|1
1611553130000|2021-01-25 05:38:50|5521|5518.2|5521.5|5518.7|5521.5|5518.7|5521|5518.2|2
1611553150000|2021-01-25 05:39:10|5522|5519.2|5523.4|5520.6|5523.4|5520.6|5522|5519.2|15
1611553160000|2021-01-25 05:39:20|5522.5|5519.7|5522.5|5519.7|5522.5|5519.7|5522.5|5519.7|6
1611553170000|2021-01-25 05:39:30|5522.1|5519.3|5521|5518.2|5522.1|5519.3|5520.6|5517.8|49
1611553180000|2021-01-25 05:39:40|5521.9|5519.1|5523.4|5520.6|5523.4|5520.6|5521.9|5519.1|6
1611553190000|2021-01-25 05:39:50|5523.5|5520.7|5524.5|5521.7|5524.5|5521.7|5523.5|5520.7|0
1611553200000|2021-01-25 05:40:00|5524.4|5521.6|5524.5|5521.7|5524.5|5521.7|5524.4|5521.6|1
1611553210000|2021-01-25 05:40:10|5525|5522.2|5525|5522.2|5525|5522.2|5525|5522.2|0
1611553220000|2021-01-25 05:40:20|5524.5|5521.7|5524.9|5522.1|5524.9|5522.1|5524.4|5521.6|1
1611553230000|2021-01-25 05:40:30|5524.5|5521.7|5525|5522.2|5525|5522.2|5524.5|5521.7|0
1611553240000|2021-01-25 05:40:40|5524.9|5522.1|5524.5|5521.7|5524.9|5522.1|5524.5|5521.7|0
1611553250000|2021-01-25 05:40:50|5524.4|5521.6|5524.4|5521.6|5524.4|5521.6|5524.4|5521.6|1
1611553270000|2021-01-25 05:41:10|5524.5|5521.7|5524.9|5522.1|5525|5522.2|5524.5|5521.7|0
1611553280000|2021-01-25 05:41:20|5525|5522.2|5525|5522.2|5525|5522.2|5525|5522.2|0
1611553290000|2021-01-25 05:41:30|5525.4|5522.6|5525.4|5522.6|5525.4|5522.6|5525.4|5522.6|1
1611553310000|2021-01-25 05:41:50|5524.5|5521.7|5524.5|5521.7|5524.5|5521.7|5524.5|5521.7|0
1611553320000|2021-01-25 05:42:00|5523.9|5521.1|5524|5521.2|5524|5521.2|5523.4|5520.6|8
1611553340000|2021-01-25 05:42:20|5524.5|5521.7|5524.5|5521.7|5524.5|5521.7|5524.5|5521.7|2
1611553360000|2021-01-25 05:42:40|5524|5521.2|5524|5521.2|5524.5|5521.7|5524|5521.2|5
1611553380000|2021-01-25 05:43:00|5524.5|5521.7|5522|5519.2|5524.5|5521.7|5522|5519.2|29
1611553390000|2021-01-25 05:43:10|5521.9|5519.1|5522|5519.2|5522|5519.2|5521.5|5518.7|0
1611553400000|2021-01-25 05:43:20|5521.5|5518.7|5521.5|5518.7|5521.5|5518.7|5521.5|5518.7|0
1611553410000|2021-01-25 05:43:30|5522.4|5519.6|5522.5|5519.7|5522.5|5519.7|5522.4|5519.6|1
1611553420000|2021-01-25 05:43:40|5522.4|5519.6|5522|5519.2|5522.5|5519.7|5522|5519.2|2
1611553430000|2021-01-25 05:43:50|5521.5|5518.7|5523.5|5520.7|5523.5|5520.7|5521.5|5518.7|1
1611553440000|2021-01-25 05:44:00|5523.9|5521.1|5523.5|5520.7|5523.9|5521.1|5523.5|5520.7|61
1611553460000|2021-01-25 05:44:20|5523|5520.2|5523|5520.2|5523|5520.2|5523|5520.2|1
1611553470000|2021-01-25 05:44:30|5522.5|5519.7|5522.5|5519.7|5522.5|5519.7|5522.5|5519.7|0
1611553480000|2021-01-25 05:44:40|||||||||1
1611553490000|2021-01-25 05:44:50|5521.1|5518.3|5521.5|5518.7|5522|5519.2|5521.1|5518.3|16
1611553500000|2021-01-25 05:45:00|5522|5519.2|5521.5|5518.7|5522.5|5519.7|5521.5|5518.7|0
1611553510000|2021-01-25 05:45:10|5522.5|5519.7|5521|5518.2|5522.5|5519.7|5521|5518.2|0
1611553520000|2021-01-25 05:45:20|5521.1|5518.3|5521|5518.2|5521.1|5518.3|5521|5518.2|0
1611553530000|2021-01-25 05:45:30|5520.6|5517.8|5521|5518.2|5521|5518.2|5520.6|5517.8|2
1611553540000|2021-01-25 05:45:40|5521.1|5518.3|5521.5|5518.7|5521.5|5518.7|5521.1|5518.3|0
1611553550000|2021-01-25 05:45:50|5521|5518.2|5521|5518.2|5521|5518.2|5521|5518.2|0
1611553560000|2021-01-25 05:46:00|5521.1|5518.3|5521.5|5518.7|5521.5|5518.7|5521.1|5518.3|0
1611553570000|2021-01-25 05:46:10|||||||||1
1611553590000|2021-01-25 05:46:30|5522|5519.2|5522|5519.2|5522|5519.2|5522|5519.2|1
1611553620000|2021-01-25 05:47:00|||||||||1
1611553630000|2021-01-25 05:47:10|5521.5|5518.7|5522|5519.2|5522|5519.2|5521.5|5518.7|1
1611553650000|2021-01-25 05:47:30|5521.5|5518.7|5522.5|5519.7|5522.5|5519.7|5521.5|5518.7|3
1611553660000|2021-01-25 05:47:40|||||||||1
1611553750000|2021-01-25 05:49:10|5522|5519.2|5522|5519.2|5522|5519.2|5522|5519.2|0
1611553760000|2021-01-25 05:49:20|5522.5|5519.7|5522.5|5519.7|5522.5|5519.7|5522.5|5519.7|0
1611553770000|2021-01-25 05:49:30|||||||||1
1611553780000|2021-01-25 05:49:40|||||||||4
1611553800000|2021-01-25 05:50:00|5523|5520.2|5523|5520.2|5523|5520.2|5523|5520.2|0
1611553860000|2021-01-25 05:51:00|5523.4|5520.6|5523.5|5520.7|5523.5|5520.7|5523.4|5520.6|7
1611553870000|2021-01-25 05:51:10|5523|5520.2|5523|5520.2|5523|5520.2|5523|5520.2|0
1611553890000|2021-01-25 05:51:30|||||||||1
1611553920000|2021-01-25 05:52:00|5523.5|5520.7|5523.5|5520.7|5523.5|5520.7|5523.5|5520.7|4
1611553940000|2021-01-25 05:52:20|5522.5|5519.7|5522.5|5519.7|5522.5|5519.7|5522.5|5519.7|0
1611553960000|2021-01-25 05:52:40|5522|5519.2|5522|5519.2|5522|5519.2|5522|5519.2|0
1611553970000|2021-01-25 05:52:50|5522.6|5519.8|5523.6|5520.8|5523.6|5520.8|5522.6|5519.8|508
1611553980000|2021-01-25 05:53:00|5523.5|5520.7|5523.5|5520.7|5523.5|5520.7|5523.5|5520.7|1
1611554010000|2021-01-25 05:53:30|||||||||2
1611554020000|2021-01-25 05:53:40|||||||||1
1611554040000|2021-01-25 05:54:00|5523.6|5520.8|5523.5|5520.7|5523.6|5520.8|5523.5|5520.7|0
1611554050000|2021-01-25 05:54:10|5523.6|5520.8|5524.6|5521.8|5524.6|5521.8|5523.6|5520.8|305
1611554060000|2021-01-25 05:54:20|5525.6|5522.8|5525.6|5522.8|5525.6|5522.8|5525.6|5522.8|2
1611554070000|2021-01-25 05:54:30|5526.1|5523.3|5525.6|5522.8|5526.1|5523.3|5525.6|5522.8|304
1611554100000|2021-01-25 05:55:00|5524.6|5521.8|5524.1|5521.3|5524.6|5521.8|5524.1|5521.3|1
1611554110000|2021-01-25 05:55:10|5524.6|5521.8|5524.6|5521.8|5524.6|5521.8|5524.6|5521.8|0
1611554120000|2021-01-25 05:55:20|5525.1|5522.3|5525.6|5522.8|5525.6|5522.8|5525.1|5522.3|1
1611554130000|2021-01-25 05:55:30|5525.5|5522.7|5525.6|5522.8|5525.6|5522.8|5525.1|5522.3|3
1611554140000|2021-01-25 05:55:40|5526|5523.2|5525.1|5522.3|5526|5523.2|5525.1|5522.3|0
1611554160000|2021-01-25 05:56:00|5525.6|5522.8|5525.6|5522.8|5525.6|5522.8|5525.6|5522.8|3
1611554230000|2021-01-25 05:57:10|||||||||1
1611554250000|2021-01-25 05:57:30|||||||||1
1611554260000|2021-01-25 05:57:40|||||||||146
1611554290000|2021-01-25 05:58:10|||||||||6
1611554310000|2021-01-25 05:58:30|5526.1|5523.3|5526.1|5523.3|5526.1|5523.3|5526.1|5523.3|1
1611554330000|2021-01-25 05:58:50|5525.6|5522.8|5525.6|5522.8|5525.6|5522.8|5525.6|5522.8|0
1611554340000|2021-01-25 05:59:00|5526.1|5523.3|5526.1|5523.3|5526.1|5523.3|5526.1|5523.3|0
1611554370000|2021-01-25 05:59:30|5527.6|5524.8|5528.6|5525.8|5528.6|5525.8|5527.1|5524.3|7
1611554380000|2021-01-25 05:59:40|5529.1|5526.3|5528.6|5525.8|5529.1|5526.3|5528.6|5525.8|5
1611554390000|2021-01-25 05:59:50|5527.6|5524.8|5527.1|5524.3|5527.6|5524.8|5527.1|5524.3|10
1611554400000|2021-01-25 06:00:00|5526.6|5523.8|5527.1|5524.3|5527.1|5524.3|5526.6|5523.8|4
1611554410000|2021-01-25 06:00:10|5526.6|5523.8|5527.1|5524.3|5527.1|5524.3|5526.6|5523.8|0
1611554420000|2021-01-25 06:00:20|5526.6|5523.8|5527.1|5524.3|5527.1|5524.3|5526.6|5523.8|0
1611554430000|2021-01-25 06:00:30|5527.6|5524.8|5529.6|5526.8|5529.6|5526.8|5527.6|5524.8|18
1611554440000|2021-01-25 06:00:40|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|0
1611554450000|2021-01-25 06:00:50|5529.6|5526.8|5529.1|5526.3|5529.6|5526.8|5529.1|5526.3|14
1611554460000|2021-01-25 06:01:00|||||||||1
1611554470000|2021-01-25 06:01:10|5527.6|5524.8|5527.6|5524.8|5527.6|5524.8|5527.6|5524.8|1
1611554480000|2021-01-25 06:01:20|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|2
1611554490000|2021-01-25 06:01:30|5529.1|5526.3|5530.1|5527.3|5530.1|5527.3|5528.6|5525.8|1
1611554500000|2021-01-25 06:01:40|5529.6|5526.8|5529.6|5526.8|5529.6|5526.8|5529.6|5526.8|1
1611554510000|2021-01-25 06:01:50|5529.1|5526.3|5529.1|5526.3|5529.1|5526.3|5529.1|5526.3|0
1611554520000|2021-01-25 06:02:00|5529.6|5526.8|5529.6|5526.8|5529.6|5526.8|5529.1|5526.3|0
1611554530000|2021-01-25 06:02:10|5529.1|5526.3|5529.1|5526.3|5529.1|5526.3|5529.1|5526.3|1
1611554540000|2021-01-25 06:02:20|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|2
1611554550000|2021-01-25 06:02:30|5528.6|5525.8|5529.6|5526.8|5529.6|5526.8|5528.6|5525.8|2
1611554560000|2021-01-25 06:02:40|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|5529.6|5526.8|0
1611554580000|2021-01-25 06:03:00|5530.6|5527.8|5530.1|5527.3|5530.6|5527.8|5530.1|5527.3|0
1611554590000|2021-01-25 06:03:10|5531.1|5528.3|5530.1|5527.3|5531.1|5528.3|5530.1|5527.3|2
1611554600000|2021-01-25 06:03:20|5530|5527.2|5529.6|5526.8|5530|5527.2|5529.1|5526.3|0
1611554610000|2021-01-25 06:03:30|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|2
1611554640000|2021-01-25 06:04:00|5530.6|5527.8|5531.1|5528.3|5531.1|5528.3|5530.1|5527.3|8
1611554650000|2021-01-25 06:04:10|5530.6|5527.8|5531.1|5528.3|5531.1|5528.3|5530.6|5527.8|4
1611554660000|2021-01-25 06:04:20|5531|5528.2|5530.6|5527.8|5531|5528.2|5530.6|5527.8|0
1611554670000|2021-01-25 06:04:30|5531.1|5528.3|5529.1|5526.3|5531.1|5528.3|5529.1|5526.3|5
1611554680000|2021-01-25 06:04:40|||||||||1
1611554690000|2021-01-25 06:04:50|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|0
1611554700000|2021-01-25 06:05:00|5529.1|5526.3|5528.6|5525.8|5529.1|5526.3|5528.6|5525.8|0
1611554710000|2021-01-25 06:05:10|5527.7|5524.9|5528.6|5525.8|5529.1|5526.3|5527.7|5524.9|4
1611554720000|2021-01-25 06:05:20|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|2
1611554730000|2021-01-25 06:05:30|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|1
1611554760000|2021-01-25 06:06:00|||||||||1
1611554770000|2021-01-25 06:06:10|5529.1|5526.3|5528.1|5525.3|5529.1|5526.3|5528.1|5525.3|1
1611554780000|2021-01-25 06:06:20|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|0
1611554790000|2021-01-25 06:06:30|5528.1|5525.3|5528.6|5525.8|5528.6|5525.8|5528.1|5525.3|0
1611554800000|2021-01-25 06:06:40|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|0
1611554810000|2021-01-25 06:06:50|5528.6|5525.8|5529.1|5526.3|5529.1|5526.3|5528.6|5525.8|0
1611554820000|2021-01-25 06:07:00|5529.6|5526.8|5529.1|5526.3|5529.6|5526.8|5529.1|5526.3|0
1611554830000|2021-01-25 06:07:10|||||||||1
1611554850000|2021-01-25 06:07:30|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|1
1611554890000|2021-01-25 06:08:10|5528.1|5525.3|5528.6|5525.8|5528.6|5525.8|5528.1|5525.3|2
1611554900000|2021-01-25 06:08:20|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|1
1611554910000|2021-01-25 06:08:30|5527.6|5524.8|5528.1|5525.3|5528.1|5525.3|5527.6|5524.8|0
1611554920000|2021-01-25 06:08:40|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|0
1611554940000|2021-01-25 06:09:00|5528.1|5525.3|5528.1|5525.3|5528.6|5525.8|5528.1|5525.3|0
1611554950000|2021-01-25 06:09:10|5527.7|5524.9|5528.6|5525.8|5528.6|5525.8|5527.7|5524.9|0
1611554970000|2021-01-25 06:09:30|||||||||1
1611554990000|2021-01-25 06:09:50|5528.7|5525.9|5529.1|5526.3|5529.1|5526.3|5528.7|5525.9|0
1611555000000|2021-01-25 06:10:00|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|0
1611555010000|2021-01-25 06:10:10|5527.6|5524.8|5527.1|5524.3|5527.6|5524.8|5527.1|5524.3|14
1611555020000|2021-01-25 06:10:20|5526.6|5523.8|5526.6|5523.8|5526.6|5523.8|5526.6|5523.8|0
1611555060000|2021-01-25 06:11:00|5526.7|5523.9|5525.6|5522.8|5527.1|5524.3|5525.6|5522.8|0
1611555090000|2021-01-25 06:11:30|5525.1|5522.3|5524.6|5521.8|5525.1|5522.3|5524.6|5521.8|2
1611555100000|2021-01-25 06:11:40|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|0
1611555120000|2021-01-25 06:12:00|5524.6|5521.8|5525.6|5522.8|5525.6|5522.8|5524.6|5521.8|0
1611555130000|2021-01-25 06:12:10|5526.1|5523.3|5525.6|5522.8|5526.1|5523.3|5525.6|5522.8|0
1611555150000|2021-01-25 06:12:30|5526.1|5523.3|5524.6|5521.8|5526.1|5523.3|5524.6|5521.8|5
1611555160000|2021-01-25 06:12:40|5525.1|5522.3|5523.6|5520.8|5525.1|5522.3|5523.6|5520.8|1
1611555190000|2021-01-25 06:13:10|5523.1|5520.3|5523.1|5520.3|5523.1|5520.3|5522.6|5519.8|3
1611555210000|2021-01-25 06:13:30|5522.6|5519.8|5523.1|5520.3|5523.1|5520.3|5522.6|5519.8|1
1611555230000|2021-01-25 06:13:50|5523.6|5520.8|5523.6|5520.8|5523.6|5520.8|5523.6|5520.8|0
1611555240000|2021-01-25 06:14:00|5524.5|5521.7|5524.6|5521.8|5524.6|5521.8|5524.5|5521.7|1
1611555250000|2021-01-25 06:14:10|5524.1|5521.3|5524.6|5521.8|5524.6|5521.8|5524.1|5521.3|0
1611555270000|2021-01-25 06:14:30|5523.6|5520.8|5523.6|5520.8|5523.6|5520.8|5523.6|5520.8|0
1611555280000|2021-01-25 06:14:40|5523.1|5520.3|5523.6|5520.8|5523.6|5520.8|5523.1|5520.3|10
1611555290000|2021-01-25 06:14:50|5522.6|5519.8|5523.1|5520.3|5523.1|5520.3|5522.6|5519.8|2
1611555300000|2021-01-25 06:15:00|5523.6|5520.8|5524.1|5521.3|5524.1|5521.3|5523.6|5520.8|24
1611555310000|2021-01-25 06:15:10|5524.6|5521.8|5527.6|5524.8|5528.5|5525.7|5524.6|5521.8|81
1611555320000|2021-01-25 06:15:20|5528.6|5525.8|5528.1|5525.3|5528.6|5525.8|5528.1|5525.3|28
1611555330000|2021-01-25 06:15:30|5527.6|5524.8|5527.6|5524.8|5527.6|5524.8|5527.6|5524.8|5
1611555340000|2021-01-25 06:15:40|5528.1|5525.3|5528.6|5525.8|5528.6|5525.8|5528.1|5525.3|7
1611555350000|2021-01-25 06:15:50|||||||||3
1611555360000|2021-01-25 06:16:00|5529.1|5526.3|5528.5|5525.7|5529.1|5526.3|5528.5|5525.7|2
1611555380000|2021-01-25 06:16:20|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|6
1611555390000|2021-01-25 06:16:30|5528|5525.2|5528|5525.2|5528|5525.2|5528|5525.2|0
1611555400000|2021-01-25 06:16:40|5527.1|5524.3|5527.1|5524.3|5527.1|5524.3|5527.1|5524.3|0
1611555420000|2021-01-25 06:17:00|||||||||3
1611555430000|2021-01-25 06:17:10|5526.5|5523.7|5526.1|5523.3|5526.5|5523.7|5526.1|5523.3|7
1611555450000|2021-01-25 06:17:30|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|5524.6|5521.8|3
1611555460000|2021-01-25 06:17:40|5525|5522.2|5525|5522.2|5525|5522.2|5525|5522.2|1
1611555470000|2021-01-25 06:17:50|5525.1|5522.3|5525.1|5522.3|5525.6|5522.8|5525.1|5522.3|4
1611555480000|2021-01-25 06:18:00|||||||||3
1611555500000|2021-01-25 06:18:20|5525|5522.2|5524.1|5521.3|5525.1|5522.3|5524.1|5521.3|2
1611555520000|2021-01-25 06:18:40|5524.6|5521.8|5525|5522.2|5525|5522.2|5524.6|5521.8|0
1611555530000|2021-01-25 06:18:50|5524.6|5521.8|5524.5|5521.7|5524.6|5521.8|5524.5|5521.7|0
1611555540000|2021-01-25 06:19:00|5524.1|5521.3|5524.1|5521.3|5524.1|5521.3|5523.6|5520.8|0
1611555560000|2021-01-25 06:19:20|5524|5521.2|5524.1|5521.3|5524.1|5521.3|5524|5521.2|2
1611555570000|2021-01-25 06:19:30|5524|5521.2|5524.1|5521.3|5524.1|5521.3|5524|5521.2|1
1611555580000|2021-01-25 06:19:40|||||||||14
1611555590000|2021-01-25 06:19:50|5524|5521.2|5524.5|5521.7|5524.5|5521.7|5523.6|5520.8|0
1611555600000|2021-01-25 06:20:00|5524|5521.2|5524|5521.2|5524|5521.2|5524|5521.2|0
1611555620000|2021-01-25 06:20:20|5523|5520.2|5523.6|5520.8|5523.6|5520.8|5523|5520.2|0
1611555630000|2021-01-25 06:20:30|5524.1|5521.3|5524.1|5521.3|5524.1|5521.3|5524.1|5521.3|15
1611555640000|2021-01-25 06:20:40|5524|5521.2|5524|5521.2|5524|5521.2|5524|5521.2|0
1611555650000|2021-01-25 06:20:50|5523.6|5520.8|5524.6|5521.8|5524.6|5521.8|5523.6|5520.8|0
1611555680000|2021-01-25 06:21:20|5524.5|5521.7|5524.5|5521.7|5524.5|5521.7|5524.5|5521.7|0
1611555690000|2021-01-25 06:21:30|5525|5522.2|5524.5|5521.7|5525.1|5522.3|5524.5|5521.7|2
1611555740000|2021-01-25 06:22:20|5523.5|5520.7|5523.5|5520.7|5523.5|5520.7|5523.5|5520.7|0
1611555750000|2021-01-25 06:22:30|5522.6|5519.8|5522.6|5519.8|5522.6|5519.8|5522.5|5519.7|1
1611555770000|2021-01-25 06:22:50|5522.5|5519.7|5521|5518.2|5522.5|5519.7|5521|5518.2|2
1611555780000|2021-01-25 06:23:00|5520.5|5517.7|5520.5|5517.7|5520.6|5517.8|5520.5|5517.7|0
1611555790000|2021-01-25 06:23:10|5519.6|5516.8|5519.6|5516.8|5519.6|5516.8|5519.6|5516.8|1
1611555810000|2021-01-25 06:23:30|5520.5|5517.7|5521.1|5518.3|5521.1|5518.3|5520.5|5517.7|9
1611555820000|2021-01-25 06:23:40|||||||||1
1611555830000|2021-01-25 06:23:50|5521.5|5518.7|5522|5519.2|5522|5519.2|5521.5|5518.7|1
1611555840000|2021-01-25 06:24:00|5521.6|5518.8|5521.1|5518.3|5521.6|5518.8|5520.5|5517.7|1
1611555850000|2021-01-25 06:24:10|5521|5518.2|5520.6|5517.8|5521.1|5518.3|5520.5|5517.7|2
1611555860000|2021-01-25 06:24:20|5521.1|5518.3|5521|5518.2|5521.1|5518.3|5521|5518.2|3
1611555870000|2021-01-25 06:24:30|5521.1|5518.3|5521|5518.2|5521.5|5518.7|5521|5518.2|1
1611555880000|2021-01-25 06:24:40|5520.5|5517.7|5520.6|5517.8|5520.6|5517.8|5520.1|5517.3|0
1611555890000|2021-01-25 06:24:50|5521|5518.2|5520.5|5517.7|5521.1|5518.3|5520.5|5517.7|1
1611555900000|2021-01-25 06:25:00|5520.1|5517.3|5520.1|5517.3|5520.1|5517.3|5520.1|5517.3|59
1611555930000|2021-01-25 06:25:30|5521.1|5518.3|5521.1|5518.3|5521.1|5518.3|5521.1|5518.3|5
1611555950000|2021-01-25 06:25:50|5521|5518.2|5521|5518.2|5521|5518.2|5521|5518.2|0
1611555960000|2021-01-25 06:26:00|5520.6|5517.8|5520.1|5517.3|5520.6|5517.8|5520.1|5517.3|0
1611555970000|2021-01-25 06:26:10|5521.1|5518.3|5521.1|5518.3|5521.1|5518.3|5521.1|5518.3|0
1611555980000|2021-01-25 06:26:20|5521|5518.2|5521.1|5518.3|5521.1|5518.3|5521|5518.2|0
1611555990000|2021-01-25 06:26:30|5521|5518.2|5520.1|5517.3|5521|5518.2|5520.1|5517.3|0
1611556000000|2021-01-25 06:26:40|5520.6|5517.8|5521.1|5518.3|5521.1|5518.3|5520.6|5517.8|0
1611556010000|2021-01-25 06:26:50|||||||||1
1611556040000|2021-01-25 06:27:20|5520.6|5517.8|5520.6|5517.8|5520.6|5517.8|5520.6|5517.8|0
1611556050000|2021-01-25 06:27:30|5520.1|5517.3|5521.1|5518.3|5521.1|5518.3|5520.1|5517.3|2
1611556100000|2021-01-25 06:28:20|5520.6|5517.8|5520.6|5517.8|5520.6|5517.8|5520.6|5517.8|0
1611556110000|2021-01-25 06:28:30|5521.1|5518.3|5521.1|5518.3|5521.1|5518.3|5521|5518.2|0
1611556130000|2021-01-25 06:28:50|5520.6|5517.8|5520.6|5517.8|5520.6|5517.8|5520.6|5517.8|0
1611556150000|2021-01-25 06:29:10|5521.1|5518.3|5520.6|5517.8|5521.1|5518.3|5520.6|5517.8|1
1611556160000|2021-01-25 06:29:20|5521.1|5518.3|5520.6|5517.8|5521.1|5518.3|5520.6|5517.8|2
1611556170000|2021-01-25 06:29:30|||||||||1
1611556180000|2021-01-25 06:29:40|5520.1|5517.3|5520.1|5517.3|5520.1|5517.3|5520.1|5517.3|0
1611556200000|2021-01-25 06:30:00|5520.5|5517.7|5520.5|5517.7|5520.5|5517.7|5520.5|5517.7|88
1611556210000|2021-01-25 06:30:10|5520.6|5517.8|5521.1|5518.3|5521.1|5518.3|5520.6|5517.8|0
1611556220000|2021-01-25 06:30:20|5521|5518.2|5521.5|5518.7|5521.6|5518.8|5521|5518.2|0
1611556230000|2021-01-25 06:30:30|5521.6|5518.8|5522.6|5519.8|5522.6|5519.8|5521.6|5518.8|0
1611556250000|2021-01-25 06:30:50|5523.1|5520.3|5523.1|5520.3|5523.1|5520.3|5523.1|5520.3|0
1611556260000|2021-01-25 06:31:00|5523.2|5520.4|5523.6|5520.8|5524|5521.2|5523.2|5520.4|24
1611556280000|2021-01-25 06:31:20|5524.1|5521.3|5524.1|5521.3|5524.1|5521.3|5524.1|5521.3|0
1611556290000|2021-01-25 06:31:30|5524.6|5521.8|5526.1|5523.3|5526.1|5523.3|5524.1|5521.3|4
1611556310000|2021-01-25 06:31:50|5525.6|5522.8|5526.1|5523.3|5526.1|5523.3|5525.6|5522.8|6
1611556320000|2021-01-25 06:32:00|5526.5|5523.7|5525.6|5522.8|5526.6|5523.8|5525.5|5522.7|2
1611556330000|2021-01-25 06:32:10|5525.5|5522.7|5525.5|5522.7|5525.5|5522.7|5525.5|5522.7|0
1611556340000|2021-01-25 06:32:20|5525.6|5522.8|5525.6|5522.8|5525.6|5522.8|5525.6|5522.8|4
1611556360000|2021-01-25 06:32:40|5526.1|5523.3|5526.1|5523.3|5526.1|5523.3|5526.1|5523.3|0
1611556370000|2021-01-25 06:32:50|5526.6|5523.8|5528.6|5525.8|5529|5526.2|5526.6|5523.8|5
1611556380000|2021-01-25 06:33:00|5529.1|5526.3|5529.1|5526.3|5529.1|5526.3|5529|5526.2|2
1611556390000|2021-01-25 06:33:10|5529|5526.2|5529.1|5526.3|5529.1|5526.3|5529|5526.2|1
1611556410000|2021-01-25 06:33:30|5530|5527.2|5529.5|5526.7|5530|5527.2|5529.1|5526.3|6
1611556420000|2021-01-25 06:33:40|5529.6|5526.8|5530|5527.2|5530|5527.2|5529.6|5526.8|0
1611556440000|2021-01-25 06:34:00|5530.6|5527.8|5530.6|5527.8|5530.6|5527.8|5530.6|5527.8|7
1611556450000|2021-01-25 06:34:10|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|1
1611556460000|2021-01-25 06:34:20|5530.6|5527.8|5530.5|5527.7|5530.6|5527.8|5530.5|5527.7|1
1611556470000|2021-01-25 06:34:30|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|3
1611556480000|2021-01-25 06:34:40|5530.6|5527.8|5530.6|5527.8|5530.6|5527.8|5530.6|5527.8|1
1611556490000|2021-01-25 06:34:50|5531.1|5528.3|5531.1|5528.3|5531.1|5528.3|5531|5528.2|0
1611556500000|2021-01-25 06:35:00|5531|5528.2|5531|5528.2|5531|5528.2|5531|5528.2|0
1611556510000|2021-01-25 06:35:10|5530.5|5527.7|5530.5|5527.7|5530.5|5527.7|5530.5|5527.7|0
1611556520000|2021-01-25 06:35:20|5530.1|5527.3|5530.6|5527.8|5530.6|5527.8|5530.1|5527.3|0
1611556530000|2021-01-25 06:35:30|||||||||2
1611556540000|2021-01-25 06:35:40|5530.5|5527.7|5530.6|5527.8|5530.6|5527.8|5530.5|5527.7|2
1611556550000|2021-01-25 06:35:50|5531|5528.2|5531.6|5528.8|5531.6|5528.8|5530.6|5527.8|14
1611556560000|2021-01-25 06:36:00|5532.1|5529.3|5530.6|5527.8|5532.1|5529.3|5530.6|5527.8|1
1611556590000|2021-01-25 06:36:30|5530.7|5527.9|5531.1|5528.3|5531.6|5528.8|5530.7|5527.9|512
1611556600000|2021-01-25 06:36:40|5529.7|5526.9|5530.1|5527.3|5530.6|5527.8|5529.6|5526.8|305
1611556610000|2021-01-25 06:36:50|||||||||5
1611556620000|2021-01-25 06:37:00|5530.6|5527.8|5530.6|5527.8|5530.6|5527.8|5530.6|5527.8|1
1611556630000|2021-01-25 06:37:10|||||||||10
1611556640000|2021-01-25 06:37:20|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|0
1611556650000|2021-01-25 06:37:30|||||||||1
1611556660000|2021-01-25 06:37:40|5530.2|5527.4|5530.6|5527.8|5530.6|5527.8|5530.2|5527.4|0
1611556680000|2021-01-25 06:38:00|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|0
1611556690000|2021-01-25 06:38:10|||||||||1
1611556700000|2021-01-25 06:38:20|5529.6|5526.8|5529.7|5526.9|5529.7|5526.9|5529.6|5526.8|22
1611556710000|2021-01-25 06:38:30|5530.1|5527.3|5530.1|5527.3|5530.6|5527.8|5530.1|5527.3|1
1611556720000|2021-01-25 06:38:40|5530.2|5527.4|5530.2|5527.4|5530.6|5527.8|5530.1|5527.3|1
1611556730000|2021-01-25 06:38:50|5531.2|5528.4|5531.6|5528.8|5531.6|5528.8|5531.2|5528.4|14
1611556740000|2021-01-25 06:39:00|5531.1|5528.3|5531.1|5528.3|5531.1|5528.3|5531.1|5528.3|0
1611556750000|2021-01-25 06:39:10|5531.6|5528.8|5531.6|5528.8|5531.6|5528.8|5531.6|5528.8|0
1611556760000|2021-01-25 06:39:20|5532.5|5529.7|5533.6|5530.8|5533.6|5530.8|5532.5|5529.7|5
1611556770000|2021-01-25 06:39:30|5533.5|5530.7|5533.1|5530.3|5533.5|5530.7|5533.1|5530.3|1
1611556780000|2021-01-25 06:39:40|5532.1|5529.3|5532.1|5529.3|5532.1|5529.3|5532.1|5529.3|0
1611556790000|2021-01-25 06:39:50|5532.6|5529.8|5531.6|5528.8|5532.6|5529.8|5531.6|5528.8|3
1611556800000|2021-01-25 06:40:00|5532.1|5529.3|5533.6|5530.8|5533.6|5530.8|5531.6|5528.8|7
1611556810000|2021-01-25 06:40:10|5533.1|5530.3|5533.1|5530.3|5533.1|5530.3|5533.1|5530.3|0
1611556820000|2021-01-25 06:40:20|5533.5|5530.7|5533.1|5530.3|5533.6|5530.8|5533.1|5530.3|3
1611556830000|2021-01-25 06:40:30|5532.6|5529.8|5532|5529.2|5532.6|5529.8|5532|5529.2|2
1611556840000|2021-01-25 06:40:40|5532.1|5529.3|5532.1|5529.3|5532.1|5529.3|5532.1|5529.3|1
1611556860000|2021-01-25 06:41:00|||||||||3
1611556880000|2021-01-25 06:41:20|5532.6|5529.8|5532.6|5529.8|5532.6|5529.8|5532.6|5529.8|0
1611556890000|2021-01-25 06:41:30|5532.1|5529.3|5532.1|5529.3|5532.6|5529.8|5532.1|5529.3|1
1611556900000|2021-01-25 06:41:40|5533.2|5530.4|5533.1|5530.3|5533.6|5530.8|5533.1|5530.3|12
1611556910000|2021-01-25 06:41:50|5533.6|5530.8|5533.6|5530.8|5533.6|5530.8|5533.6|5530.8|2
1611556920000|2021-01-25 06:42:00|5535.1|5532.3|5534.6|5531.8|5535.1|5532.3|5534.6|5531.8|25
1611556930000|2021-01-25 06:42:10|||||||||4
1611556940000|2021-01-25 06:42:20|5533.6|5530.8|5533.6|5530.8|5533.6|5530.8|5533.6|5530.8|20
1611556950000|2021-01-25 06:42:30|5534.1|5531.3|5534.1|5531.3|5534.1|5531.3|5534.1|5531.3|8
1611556960000|2021-01-25 06:42:40|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|2
1611556980000|2021-01-25 06:43:00|||||||||1
1611556990000|2021-01-25 06:43:10|5534.1|5531.3|5534.1|5531.3|5534.1|5531.3|5534.1|5531.3|0
1611557010000|2021-01-25 06:43:30|5534.6|5531.8|5535.6|5532.8|5535.6|5532.8|5534.6|5531.8|2
1611557020000|2021-01-25 06:43:40|5535.1|5532.3|5535.1|5532.3|5535.1|5532.3|5535.1|5532.3|0
1611557040000|2021-01-25 06:44:00|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|1
1611557050000|2021-01-25 06:44:10|||||||||1
1611557060000|2021-01-25 06:44:20|5534.1|5531.3|5534.1|5531.3|5534.1|5531.3|5534.1|5531.3|0
1611557090000|2021-01-25 06:44:50|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|0
1611557100000|2021-01-25 06:45:00|5534.5|5531.7|5536.1|5533.3|5536.1|5533.3|5534.1|5531.3|41
1611557110000|2021-01-25 06:45:10|5535.6|5532.8|5536.1|5533.3|5536.1|5533.3|5535.6|5532.8|17
1611557120000|2021-01-25 06:45:20|5536.6|5533.8|5536.1|5533.3|5536.6|5533.8|5535.6|5532.8|32
1611557130000|2021-01-25 06:45:30|5535.7|5532.9|5536.1|5533.3|5536.1|5533.3|5535.7|5532.9|1
1611557140000|2021-01-25 06:45:40|5535.6|5532.8|5535.1|5532.3|5535.6|5532.8|5535.1|5532.3|0
1611557160000|2021-01-25 06:46:00|5535.2|5532.4|5535.1|5532.3|5535.6|5532.8|5535.1|5532.3|1
1611557190000|2021-01-25 06:46:30|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|22
1611557200000|2021-01-25 06:46:40|||||||||1
1611557220000|2021-01-25 06:47:00|5536.1|5533.3|5536.6|5533.8|5536.6|5533.8|5536.1|5533.3|5
1611557230000|2021-01-25 06:47:10|5536.1|5533.3|5535.6|5532.8|5536.1|5533.3|5535.6|5532.8|0
1611557250000|2021-01-25 06:47:30|5535.1|5532.3|5535.1|5532.3|5535.1|5532.3|5535.1|5532.3|1
1611557310000|2021-01-25 06:48:30|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|0
1611557320000|2021-01-25 06:48:40|5535.1|5532.3|5536.1|5533.3|5536.1|5533.3|5535.1|5532.3|25
1611557340000|2021-01-25 06:49:00|5536.6|5533.8|5536.1|5533.3|5536.6|5533.8|5536.1|5533.3|8
1611557350000|2021-01-25 06:49:10|5536.6|5533.8|5536.1|5533.3|5536.6|5533.8|5536.1|5533.3|0
1611557360000|2021-01-25 06:49:20|5535.5|5532.7|5535.6|5532.8|5535.6|5532.8|5535.5|5532.7|10
1611557370000|2021-01-25 06:49:30|5535.5|5532.7|5534|5531.2|5535.6|5532.8|5533.5|5530.7|38
1611557380000|2021-01-25 06:49:40|5533.6|5530.8|5533.6|5530.8|5533.6|5530.8|5533.5|5530.7|0
1611557390000|2021-01-25 06:49:50|5533.5|5530.7|5531.6|5528.8|5533.5|5530.7|5531.5|5528.7|2
1611557400000|2021-01-25 06:50:00|5532.1|5529.3|5531.1|5528.3|5532.1|5529.3|5531.1|5528.3|0
1611557410000|2021-01-25 06:50:10|5531.6|5528.8|5531.6|5528.8|5531.6|5528.8|5531.6|5528.8|0
1611557420000|2021-01-25 06:50:20|5531.5|5528.7|5531.5|5528.7|5531.5|5528.7|5531.5|5528.7|0
1611557430000|2021-01-25 06:50:30|5530.6|5527.8|5530.6|5527.8|5530.6|5527.8|5530.6|5527.8|0
1611557440000|2021-01-25 06:50:40|5531.1|5528.3|5530.6|5527.8|5531.1|5528.3|5530.6|5527.8|1
1611557450000|2021-01-25 06:50:50|5531|5528.2|5530.6|5527.8|5531|5528.2|5530.6|5527.8|0
1611557460000|2021-01-25 06:51:00|5531.1|5528.3|5531.1|5528.3|5531.1|5528.3|5531.1|5528.3|0
1611557470000|2021-01-25 06:51:10|5530.1|5527.3|5529.6|5526.8|5530.1|5527.3|5529.6|5526.8|0
1611557490000|2021-01-25 06:51:30|||||||||1
1611557500000|2021-01-25 06:51:40|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|0
1611557520000|2021-01-25 06:52:00|5530.6|5527.8|5531.6|5528.8|5531.6|5528.8|5530.6|5527.8|2
1611557560000|2021-01-25 06:52:40|5533.1|5530.3|5534.6|5531.8|5534.6|5531.8|5533.1|5530.3|24
1611557590000|2021-01-25 06:53:10|5534.1|5531.3|5533.6|5530.8|5534.1|5531.3|5533.6|5530.8|30
1611557600000|2021-01-25 06:53:20|5533.1|5530.3|5532.6|5529.8|5533.1|5530.3|5532.6|5529.8|0
1611557610000|2021-01-25 06:53:30|5532.1|5529.3|5533.1|5530.3|5533.1|5530.3|5532.1|5529.3|1
1611557620000|2021-01-25 06:53:40|5533|5530.2|5532.6|5529.8|5533|5530.2|5532.6|5529.8|0
1611557630000|2021-01-25 06:53:50|5532.5|5529.7|5532.1|5529.3|5532.5|5529.7|5532.1|5529.3|0
1611557640000|2021-01-25 06:54:00|5532.6|5529.8|5533.1|5530.3|5533.1|5530.3|5532.6|5529.8|0
1611557650000|2021-01-25 06:54:10|5533.6|5530.8|5533.6|5530.8|5533.6|5530.8|5533.6|5530.8|1
1611557670000|2021-01-25 06:54:30|5534.5|5531.7|5534.5|5531.7|5534.6|5531.8|5534.5|5531.7|0
1611557680000|2021-01-25 06:54:40|5534.6|5531.8|5535.6|5532.8|5535.6|5532.8|5534.6|5531.8|5
1611557690000|2021-01-25 06:54:50|5535.5|5532.7|5535.1|5532.3|5535.5|5532.7|5534.6|5531.8|1
1611557730000|2021-01-25 06:55:30|||||||||1
1611557760000|2021-01-25 06:56:00|5534.6|5531.8|5534.5|5531.7|5534.6|5531.8|5534.5|5531.7|3
1611557770000|2021-01-25 06:56:10|5534.1|5531.3|5534.1|5531.3|5534.1|5531.3|5534.1|5531.3|0
1611557780000|2021-01-25 06:56:20|5534.5|5531.7|5534.6|5531.8|5534.6|5531.8|5534.5|5531.7|1
1611557790000|2021-01-25 06:56:30|5534.1|5531.3|5534.1|5531.3|5534.1|5531.3|5534.1|5531.3|0
1611557810000|2021-01-25 06:56:50|||||||||3
1611557830000|2021-01-25 06:57:10|||||||||13
1611557840000|2021-01-25 06:57:20|5533.6|5530.8|5533.5|5530.7|5533.6|5530.8|5533.5|5530.7|0
1611557850000|2021-01-25 06:57:30|5533.6|5530.8|5533.6|5530.8|5533.6|5530.8|5533.6|5530.8|2
1611557860000|2021-01-25 06:57:40|||||||||1
1611557870000|2021-01-25 06:57:50|5533.5|5530.7|5533.5|5530.7|5533.6|5530.8|5533.5|5530.7|0
1611557880000|2021-01-25 06:58:00|5533.1|5530.3|5532.6|5529.8|5533.1|5530.3|5532.6|5529.8|3
1611557920000|2021-01-25 06:58:40|5533|5530.2|5533|5530.2|5533|5530.2|5533|5530.2|0
1611557950000|2021-01-25 06:59:10|5532.6|5529.8|5532.6|5529.8|5532.6|5529.8|5532.6|5529.8|0
1611557960000|2021-01-25 06:59:20|5531.6|5528.8|5532.1|5529.3|5532.1|5529.3|5531.6|5528.8|5
1611557970000|2021-01-25 06:59:30|5532|5529.2|5531.6|5528.8|5532|5529.2|5530.6|5527.8|4
1611557980000|2021-01-25 06:59:40|5532.1|5529.3|5532.6|5529.8|5532.6|5529.8|5532.1|5529.3|6
1611557990000|2021-01-25 06:59:50|5533.1|5530.3|5534.6|5531.8|5534.6|5531.8|5533.1|5530.3|19
1611558000000|2021-01-25 07:00:00|5534.1|5531.3|5533.5|5530.7|5534.5|5531.7|5533.1|5530.3|60
1611558010000|2021-01-25 07:00:10|5533.6|5530.8|5533.6|5530.8|5533.6|5530.8|5533|5530.2|1
1611558020000|2021-01-25 07:00:20|5533.5|5530.7|5533.1|5530.3|5533.6|5530.8|5533|5530.2|0
1611558030000|2021-01-25 07:00:30|5533.5|5530.7|5533.6|5530.8|5533.6|5530.8|5533.5|5530.7|2
1611558040000|2021-01-25 07:00:40|5534.6|5531.8|5535.6|5532.8|5536|5533.2|5534.5|5531.7|3
1611558050000|2021-01-25 07:00:50|5536|5533.2|5539.1|5536.3|5539.1|5536.3|5536|5533.2|26
1611558060000|2021-01-25 07:01:00|5539.5|5536.7|5539.5|5536.7|5539.5|5536.7|5539.5|5536.7|16
1611558070000|2021-01-25 07:01:10|5539.1|5536.3|5541|5538.2|5541|5538.2|5539.1|5536.3|35
1611558080000|2021-01-25 07:01:20|5541.1|5538.3|5542.6|5539.8|5543.6|5540.8|5541.1|5538.3|8
1611558090000|2021-01-25 07:01:30|5543.6|5540.8|5543.5|5540.7|5543.6|5540.8|5543.1|5540.3|1
1611558100000|2021-01-25 07:01:40|5543.6|5540.8|5543.5|5540.7|5543.6|5540.8|5543.1|5540.3|55
1611558110000|2021-01-25 07:01:50|5543.1|5540.3|5547.6|5544.8|5549.1|5546.3|5543.1|5540.3|308
1611558120000|2021-01-25 07:02:00|5547.7|5544.9|5548.6|5545.8|5548.6|5545.8|5547.7|5544.9|65
1611558140000|2021-01-25 07:02:20|5547.6|5544.8|5545.1|5542.3|5547.6|5544.8|5544.6|5541.8|66
1611558150000|2021-01-25 07:02:30|5544.6|5541.8|5547.6|5544.8|5547.6|5544.8|5544.6|5541.8|21
1611558160000|2021-01-25 07:02:40|5546.1|5543.3|5546.1|5543.3|5546.1|5543.3|5546.1|5543.3|4
1611558170000|2021-01-25 07:02:50|||||||||1
1611558180000|2021-01-25 07:03:00|5546.6|5543.8|5546.6|5543.8|5546.6|5543.8|5546.6|5543.8|0
1611558190000|2021-01-25 07:03:10|5547.6|5544.8|5548.2|5545.4|5548.2|5545.4|5547.6|5544.8|3
1611558200000|2021-01-25 07:03:20|5548.6|5545.8|5548.1|5545.3|5548.6|5545.8|5547.6|5544.8|22
1611558210000|2021-01-25 07:03:30|5548.5|5545.7|5548.5|5545.7|5548.6|5545.8|5548.1|5545.3|5
1611558220000|2021-01-25 07:03:40|||||||||1
1611558230000|2021-01-25 07:03:50|5549.5|5546.7|5549.6|5546.8|5549.6|5546.8|5549.5|5546.7|10
1611558240000|2021-01-25 07:04:00|5549.1|5546.3|5548.6|5545.8|5550|5547.2|5548.6|5545.8|4
1611558250000|2021-01-25 07:04:10|5549.6|5546.8|5552.5|5549.7|5552.5|5549.7|5549.6|5546.8|10
1611558260000|2021-01-25 07:04:20|5552|5549.2|5552.6|5549.8|5552.6|5549.8|5551.6|5548.8|10
1611558270000|2021-01-25 07:04:30|5552.1|5549.3|5551.6|5548.8|5552.1|5549.3|5551.6|5548.8|0
1611558280000|2021-01-25 07:04:40|5552.1|5549.3|5552.6|5549.8|5552.6|5549.8|5552.1|5549.3|17
1611558290000|2021-01-25 07:04:50|5553.6|5550.8|5552.5|5549.7|5553.6|5550.8|5552.5|5549.7|10
1611558300000|2021-01-25 07:05:00|5552.6|5549.8|5552.6|5549.8|5553|5550.2|5552.6|5549.8|1
1611558320000|2021-01-25 07:05:20|5552.1|5549.3|5551.1|5548.3|5552.5|5549.7|5551.1|5548.3|11
1611558330000|2021-01-25 07:05:30|5551.6|5548.8|5552.1|5549.3|5552.1|5549.3|5551.6|5548.8|2
1611558340000|2021-01-25 07:05:40|5551.6|5548.8|5551.1|5548.3|5551.6|5548.8|5551.1|5548.3|10
1611558350000|2021-01-25 07:05:50|5552.5|5549.7|5551.6|5548.8|5552.5|5549.7|5551.6|5548.8|9
1611558360000|2021-01-25 07:06:00|5552.1|5549.3|5551.6|5548.8|5552.1|5549.3|5551.6|5548.8|1
1611558370000|2021-01-25 07:06:10|5552|5549.2|5553|5550.2|5553.1|5550.3|5552|5549.2|8
1611558380000|2021-01-25 07:06:20|5552.5|5549.7|5552.5|5549.7|5552.6|5549.8|5552.5|5549.7|0
1611558390000|2021-01-25 07:06:30|5552.6|5549.8|5552.5|5549.7|5552.6|5549.8|5552.5|5549.7|0
1611558410000|2021-01-25 07:06:50|5554.1|5551.3|5555.6|5552.8|5556.6|5553.8|5554.1|5551.3|33
1611558420000|2021-01-25 07:07:00|5555.1|5552.3|5555.1|5552.3|5556.1|5553.3|5555.1|5552.3|7
1611558430000|2021-01-25 07:07:10|5555.6|5552.8|5555.6|5552.8|5556.1|5553.3|5555.6|5552.8|0
1611558440000|2021-01-25 07:07:20|5555.1|5552.3|5554.1|5551.3|5555.1|5552.3|5554.1|5551.3|4
1611558450000|2021-01-25 07:07:30|5553.6|5550.8|5552.6|5549.8|5553.6|5550.8|5552.6|5549.8|0
1611558460000|2021-01-25 07:07:40|5552.5|5549.7|5552.6|5549.8|5552.6|5549.8|5552.5|5549.7|52
1611558470000|2021-01-25 07:07:50|5553.1|5550.3|5553.1|5550.3|5553.1|5550.3|5553.1|5550.3|6
1611558480000|2021-01-25 07:08:00|5552.6|5549.8|5552.6|5549.8|5552.6|5549.8|5552.6|5549.8|1
1611558490000|2021-01-25 07:08:10|||||||||4
1611558500000|2021-01-25 07:08:20|5552.1|5549.3|5552.6|5549.8|5552.6|5549.8|5552.1|5549.3|0
1611558510000|2021-01-25 07:08:30|5553.1|5550.3|5553.1|5550.3|5553.1|5550.3|5553.1|5550.3|0
1611558530000|2021-01-25 07:08:50|5552.6|5549.8|5553.6|5550.8|5553.6|5550.8|5552.6|5549.8|26
1611558540000|2021-01-25 07:09:00|5553.7|5550.9|5554.6|5551.8|5556.1|5553.3|5553.7|5550.9|14
1611558550000|2021-01-25 07:09:10|5554.5|5551.7|5554.6|5551.8|5554.6|5551.8|5554.1|5551.3|0
1611558560000|2021-01-25 07:09:20|5554.5|5551.7|5553.6|5550.8|5554.6|5551.8|5553.6|5550.8|2
1611558570000|2021-01-25 07:09:30|5553.1|5550.3|5552.6|5549.8|5553.1|5550.3|5552.6|5549.8|0
1611558580000|2021-01-25 07:09:40|5552.1|5549.3|5552.5|5549.7|5552.6|5549.8|5552.1|5549.3|2
1611558590000|2021-01-25 07:09:50|5552.1|5549.3|5552.1|5549.3|5552.1|5549.3|5552.1|5549.3|0
1611558600000|2021-01-25 07:10:00|5552.6|5549.8|5552.1|5549.3|5552.6|5549.8|5552.1|5549.3|0
1611558620000|2021-01-25 07:10:20|5551.6|5548.8|5550.1|5547.3|5551.6|5548.8|5550.1|5547.3|2
1611558630000|2021-01-25 07:10:30|5550.6|5547.8|5550.6|5547.8|5550.6|5547.8|5550.1|5547.3|3
1611558640000|2021-01-25 07:10:40|5550.5|5547.7|5549.6|5546.8|5550.5|5547.7|5549.6|5546.8|12
1611558650000|2021-01-25 07:10:50|||||||||1
1611558660000|2021-01-25 07:11:00|5549.1|5546.3|5546.6|5543.8|5549.1|5546.3|5546.6|5543.8|8
1611558670000|2021-01-25 07:11:10|5547.1|5544.3|5547.6|5544.8|5547.6|5544.8|5547.1|5544.3|2
1611558680000|2021-01-25 07:11:20|5546.5|5543.7|5546.6|5543.8|5546.6|5543.8|5546.1|5543.3|0
1611558690000|2021-01-25 07:11:30|5546.7|5543.9|5547.6|5544.8|5547.6|5544.8|5546.7|5543.9|0
1611558700000|2021-01-25 07:11:40|5548.6|5545.8|5548.1|5545.3|5548.6|5545.8|5548.1|5545.3|104
1611558710000|2021-01-25 07:11:50|||||||||1
1611558720000|2021-01-25 07:12:00|||||||||1
1611558730000|2021-01-25 07:12:10|5547.1|5544.3|5547.1|5544.3|5547.1|5544.3|5547.1|5544.3|2
1611558740000|2021-01-25 07:12:20|5547|5544.2|5546.1|5543.3|5547|5544.2|5546.1|5543.3|0
1611558750000|2021-01-25 07:12:30|5546.2|5543.4|5546.6|5543.8|5546.7|5543.9|5546.2|5543.4|0
1611558760000|2021-01-25 07:12:40|5546.2|5543.4|5547.6|5544.8|5547.6|5544.8|5546.2|5543.4|0
1611558770000|2021-01-25 07:12:50|5548.1|5545.3|5548.1|5545.3|5548.1|5545.3|5548.1|5545.3|1
1611558780000|2021-01-25 07:13:00|5548.6|5545.8|5548.1|5545.3|5548.6|5545.8|5548.1|5545.3|1
1611558790000|2021-01-25 07:13:10|5548.6|5545.8|5548.6|5545.8|5548.6|5545.8|5548.6|5545.8|3
1611558800000|2021-01-25 07:13:20|5548.5|5545.7|5546.6|5543.8|5548.5|5545.7|5546.6|5543.8|6
1611558810000|2021-01-25 07:13:30|5547.6|5544.8|5546.6|5543.8|5547.6|5544.8|5546.1|5543.3|4
1611558820000|2021-01-25 07:13:40|||||||||1
1611558840000|2021-01-25 07:14:00|5547.5|5544.7|5546.2|5543.4|5547.5|5544.7|5546.1|5543.3|1
1611558850000|2021-01-25 07:14:10|5546.6|5543.8|5546.6|5543.8|5546.6|5543.8|5546.6|5543.8|0
1611558860000|2021-01-25 07:14:20|||||||||3
1611558870000|2021-01-25 07:14:30|5545.6|5542.8|5547.1|5544.3|5547.1|5544.3|5545.6|5542.8|13
1611558880000|2021-01-25 07:14:40|5546.6|5543.8|5547.6|5544.8|5547.6|5544.8|5545.6|5542.8|3
1611558890000|2021-01-25 07:14:50|5547.1|5544.3|5549.1|5546.3|5549.1|5546.3|5547.1|5544.3|3
1611558900000|2021-01-25 07:15:00|5549|5546.2|5547.6|5544.8|5549|5546.2|5546.1|5543.3|9
1611558910000|2021-01-25 07:15:10|||||||||1
1611558920000|2021-01-25 07:15:20|5548.6|5545.8|5548.6|5545.8|5548.6|5545.8|5548.6|5545.8|2
1611558940000|2021-01-25 07:15:40|5548.1|5545.3|5548.1|5545.3|5548.1|5545.3|5548.1|5545.3|1
1611558950000|2021-01-25 07:15:50|5549.1|5546.3|5549.1|5546.3|5549.1|5546.3|5549.1|5546.3|2
1611558960000|2021-01-25 07:16:00|5549.6|5546.8|5549.6|5546.8|5549.6|5546.8|5549.5|5546.7|0
1611558970000|2021-01-25 07:16:10|5549.5|5546.7|5548.6|5545.8|5549.5|5546.7|5548.6|5545.8|5
1611559000000|2021-01-25 07:16:40|5549.1|5546.3|5549.1|5546.3|5549.1|5546.3|5549.1|5546.3|0
1611559030000|2021-01-25 07:17:10|5549.6|5546.8|5549.1|5546.3|5549.6|5546.8|5549.1|5546.3|1
1611559040000|2021-01-25 07:17:20|5549.6|5546.8|5549.1|5546.3|5549.6|5546.8|5549.1|5546.3|0
1611559060000|2021-01-25 07:17:40|5549.6|5546.8|5552.6|5549.8|5553.6|5550.8|5549.6|5546.8|75
1611559070000|2021-01-25 07:17:50|5552.1|5549.3|5552.1|5549.3|5552.1|5549.3|5552.1|5549.3|2
1611559080000|2021-01-25 07:18:00|5551.6|5548.8|5549.6|5546.8|5551.6|5548.8|5549.6|5546.8|62
1611559090000|2021-01-25 07:18:10|5550.1|5547.3|5550.1|5547.3|5550.1|5547.3|5550.1|5547.3|1
1611559100000|2021-01-25 07:18:20|5549.6|5546.8|5551.6|5548.8|5551.6|5548.8|5549.6|5546.8|1
1611559110000|2021-01-25 07:18:30|5552.1|5549.3|5551.6|5548.8|5552.1|5549.3|5551.1|5548.3|3
1611559120000|2021-01-25 07:18:40|5552.1|5549.3|5551.6|5548.8|5552.1|5549.3|5551.6|5548.8|9
1611559130000|2021-01-25 07:18:50|5552.6|5549.8|5552.6|5549.8|5552.6|5549.8|5552.6|5549.8|52
1611559140000|2021-01-25 07:19:00|||||||||11
1611559150000|2021-01-25 07:19:10|5552.5|5549.7|5551.6|5548.8|5552.5|5549.7|5551.6|5548.8|2
1611559160000|2021-01-25 07:19:20|5551.7|5548.9|5552.1|5549.3|5552.6|5549.8|5551.7|5548.9|0
1611559180000|2021-01-25 07:19:40|5551.6|5548.8|5551.6|5548.8|5552.6|5549.8|5551.6|5548.8|2
1611559190000|2021-01-25 07:19:50|5552.1|5549.3|5550.6|5547.8|5552.1|5549.3|5550.5|5547.7|3
1611559200000|2021-01-25 07:20:00|5550.5|5547.7|5550.6|5547.8|5550.6|5547.8|5550.5|5547.7|2
1611559210000|2021-01-25 07:20:10|5550.7|5547.9|5552.1|5549.3|5552.1|5549.3|5550.7|5547.9|0
1611559220000|2021-01-25 07:20:20|5551.6|5548.8|5551.6|5548.8|5552.1|5549.3|5551.6|5548.8|0
1611559230000|2021-01-25 07:20:30|5551.5|5548.7|5551.6|5548.8|5551.6|5548.8|5551.1|5548.3|1
1611559250000|2021-01-25 07:20:50|5552.5|5549.7|5553.1|5550.3|5553.1|5550.3|5552.5|5549.7|3
1611559260000|2021-01-25 07:21:00|5552.6|5549.8|5554.1|5551.3|5555.7|5552.9|5552.6|5549.8|173
1611559270000|2021-01-25 07:21:10|5553.6|5550.8|5553.6|5550.8|5553.6|5550.8|5553.6|5550.8|0
1611559280000|2021-01-25 07:21:20|||||||||1
1611559290000|2021-01-25 07:21:30|||||||||245
1611559300000|2021-01-25 07:21:40|||||||||2
1611559320000|2021-01-25 07:22:00|||||||||11
1611559330000|2021-01-25 07:22:10|5555.1|5552.3|5555.1|5552.3|5555.1|5552.3|5555.1|5552.3|30
1611559340000|2021-01-25 07:22:20|5555.2|5552.4|5555.1|5552.3|5555.2|5552.4|5555.1|5552.3|0
1611559350000|2021-01-25 07:22:30|5555.8|5551.8|5555.1|5552.3|5555.8|5552.3|5555.1|5551.8|28
1611559360000|2021-01-25 07:22:40|5553.7|5550.9|5553.6|5550.8|5553.7|5550.9|5553.6|5550.8|6
1611559370000|2021-01-25 07:22:50|5553.7|5550.9|5554.1|5551.3|5554.1|5551.3|5553.6|5550.8|1
1611559380000|2021-01-25 07:23:00|5553.6|5550.8|5553.6|5550.8|5553.6|5550.8|5553.6|5550.8|2
1611559390000|2021-01-25 07:23:10|5554.1|5551.3|5553.6|5550.8|5554.2|5551.4|5553.6|5550.8|8
1611559400000|2021-01-25 07:23:20|5553.7|5550.9|5555.1|5552.3|5555.6|5552.8|5553.7|5550.9|28
1611559410000|2021-01-25 07:23:30|5555.2|5552.4|5554.1|5551.3|5555.2|5552.4|5554.1|5551.3|0
1611559420000|2021-01-25 07:23:40|5553.6|5550.8|5556.1|5553.3|5556.7|5553.9|5553.6|5550.8|86
1611559430000|2021-01-25 07:23:50|5556.2|5553.4|5556.1|5553.3|5556.6|5553.8|5556.1|5553.3|5
1611559440000|2021-01-25 07:24:00|5555.6|5552.8|5553.6|5550.8|5555.6|5552.8|5553.6|5550.8|25
1611559450000|2021-01-25 07:24:10|5553.7|5550.9|5554.6|5551.8|5554.6|5551.8|5553.7|5550.9|14
1611559460000|2021-01-25 07:24:20|5555.2|5552.4|5555.2|5552.4|5555.2|5552.4|5555.2|5552.4|22
1611559470000|2021-01-25 07:24:30|5554.2|5551.4|5554.2|5551.4|5554.2|5551.4|5554.1|5551.3|1
1611559480000|2021-01-25 07:24:40|5555.1|5552.3|5554.7|5551.9|5555.1|5552.3|5554.6|5551.8|2
1611559490000|2021-01-25 07:24:50|5555.1|5552.3|5556.1|5553.3|5556.6|5553.8|5555.1|5552.3|2
1611559500000|2021-01-25 07:25:00|5555.6|5552.8|5555.7|5552.9|5555.7|5552.9|5555.6|5552.8|1
1611559510000|2021-01-25 07:25:10|5555.6|5552.8|5555.6|5552.8|5555.6|5552.8|5555.6|5552.8|0
1611559530000|2021-01-25 07:25:30|5554.7|5551.9|5554.1|5551.3|5554.7|5551.9|5554.1|5551.3|1
1611559540000|2021-01-25 07:25:40|5554.2|5551.4|5553.6|5550.8|5554.2|5551.4|5553.6|5550.8|2
1611559550000|2021-01-25 07:25:50|5554.1|5551.3|5553.6|5550.8|5554.2|5551.4|5553.6|5550.8|315
1611559560000|2021-01-25 07:26:00|5553.7|5550.9|5554.1|5551.3|5554.1|5551.3|5553.7|5550.9|4
1611559570000|2021-01-25 07:26:10|5553.6|5550.8|5553.6|5550.8|5553.6|5550.8|5553.6|5550.8|1
1611559590000|2021-01-25 07:26:30|5555.1|5552.3|5555.1|5552.3|5555.1|5552.3|5555.1|5552.3|4
1611559610000|2021-01-25 07:26:50|5554.1|5551.3|5554.1|5551.3|5554.1|5551.3|5554.1|5551.3|0
1611559620000|2021-01-25 07:27:00|5554.2|5551.4|5554.1|5551.3|5554.2|5551.4|5554.1|5551.3|1
1611559640000|2021-01-25 07:27:20|5553.6|5550.8|5556.6|5553.8|5556.6|5553.8|5553.6|5550.8|44
1611559650000|2021-01-25 07:27:30|5556.7|5553.9|5556.7|5553.9|5556.7|5553.9|5556.2|5553.4|81
1611559660000|2021-01-25 07:27:40|5558.5|5555.7|5559.6|5556.8|5564.8|5558.4|5557.7|5554.8|116
1611559670000|2021-01-25 07:27:50|5560.1|5557.3|5561.6|5558.8|5561.6|5558.8|5560.1|5557.3|1
1611559680000|2021-01-25 07:28:00|5561.1|5558.3|5558.5|5555.7|5561.1|5558.3|5557.6|5554.8|77
1611559690000|2021-01-25 07:28:10|5558.1|5555.3|5559.1|5556.3|5559.6|5556.8|5558.1|5555.3|5
1611559710000|2021-01-25 07:28:30|5558.1|5555.3|5558.1|5555.3|5558.1|5555.3|5558.1|5555.3|1
1611559720000|2021-01-25 07:28:40|||||||||2
1611559730000|2021-01-25 07:28:50|5557.6|5554.8|5557.6|5554.8|5558.6|5555.8|5557.6|5554.8|3
1611559760000|2021-01-25 07:29:20|5557.7|5554.9|5557.6|5554.8|5558.6|5555.8|5557.6|5554.8|7
1611559770000|2021-01-25 07:29:30|5557.7|5554.9|5558.6|5555.8|5559.6|5556.8|5557.7|5554.9|1
1611559780000|2021-01-25 07:29:40|5558.2|5555.4|5559.1|5556.3|5559.6|5556.8|5558.2|5555.4|24
1611559790000|2021-01-25 07:29:50|5558.6|5555.8|5558.2|5555.4|5558.6|5555.8|5558.2|5555.4|1
1611559800000|2021-01-25 07:30:00|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|2
1611559810000|2021-01-25 07:30:10|5558.2|5555.4|5558.2|5555.4|5558.2|5555.4|5558.2|5555.4|0
1611559830000|2021-01-25 07:30:30|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|1
1611559840000|2021-01-25 07:30:40|||||||||7
1611559860000|2021-01-25 07:31:00|5557.7|5554.9|5557.7|5554.9|5557.7|5554.9|5557.7|5554.9|29
1611559870000|2021-01-25 07:31:10|5558.2|5555.4|5558.2|5555.4|5558.2|5555.4|5558.2|5555.4|0
1611559880000|2021-01-25 07:31:20|||||||||13
1611559890000|2021-01-25 07:31:30|5558.6|5555.8|5558.6|5555.8|5559.6|5556.8|5558.6|5555.8|34
1611559900000|2021-01-25 07:31:40|||||||||1
1611559930000|2021-01-25 07:32:10|5557.6|5554.8|5555.1|5552.3|5557.6|5554.8|5553.6|5550.8|116
1611559940000|2021-01-25 07:32:20|5555.6|5552.8|5554.6|5551.8|5555.6|5552.8|5554.6|5551.8|4
1611559950000|2021-01-25 07:32:30|5555.1|5552.3|5555.6|5552.8|5555.6|5552.8|5555.1|5552.3|3
1611559960000|2021-01-25 07:32:40|5556.6|5553.8|5555.6|5552.8|5556.6|5553.8|5555.6|5552.8|2
1611559970000|2021-01-25 07:32:50|5554.6|5551.8|5554.6|5551.8|5554.6|5551.8|5554.6|5551.8|7
1611559980000|2021-01-25 07:33:00|5555.1|5552.3|5555.1|5552.3|5555.1|5552.3|5555.1|5552.3|2
1611559990000|2021-01-25 07:33:10|5554.6|5551.8|5555.6|5552.8|5555.6|5552.8|5554.6|5551.8|15
1611560010000|2021-01-25 07:33:30|5554.6|5551.8|5554.6|5551.8|5554.6|5551.8|5554.6|5551.8|3
1611560020000|2021-01-25 07:33:40|5554.7|5551.9|5554.7|5551.9|5554.7|5551.9|5554.6|5551.8|5
1611560030000|2021-01-25 07:33:50|5555.7|5552.9|5555.2|5552.4|5555.7|5552.9|5555.1|5552.3|18
1611560040000|2021-01-25 07:34:00|5555.6|5552.8|5555.1|5552.3|5555.6|5552.8|5555.1|5552.3|12
1611560050000|2021-01-25 07:34:10|5554.6|5551.8|5554.6|5551.8|5554.6|5551.8|5554.6|5551.8|0
1611560060000|2021-01-25 07:34:20|||||||||14
1611560080000|2021-01-25 07:34:40|5555.6|5552.8|5555.6|5552.8|5555.6|5552.8|5555.1|5552.3|2
1611560090000|2021-01-25 07:34:50|5555.1|5552.3|5555.6|5552.8|5555.6|5552.8|5555.1|5552.3|2
1611560100000|2021-01-25 07:35:00|5555.1|5552.3|5554.6|5551.8|5555.1|5552.3|5554.6|5551.8|3
1611560110000|2021-01-25 07:35:10|5555.1|5552.3|5555.1|5552.3|5555.6|5552.8|5555.1|5552.3|1
1611560120000|2021-01-25 07:35:20|5555.6|5552.8|5555.6|5552.8|5555.6|5552.8|5555.6|5552.8|133
1611560130000|2021-01-25 07:35:30|5554.6|5551.8|5554.6|5551.8|5554.6|5551.8|5554.6|5551.8|3
1611560140000|2021-01-25 07:35:40|||||||||1
1611560150000|2021-01-25 07:35:50|5555.1|5552.3|5555.1|5552.3|5555.1|5552.3|5555.1|5552.3|5
1611560160000|2021-01-25 07:36:00|5555.6|5552.8|5555.6|5552.8|5555.6|5552.8|5555.1|5552.3|0
1611560170000|2021-01-25 07:36:10|5556.6|5553.8|5555.6|5552.8|5556.6|5553.8|5555.6|5552.8|1
1611560190000|2021-01-25 07:36:30|||||||||3
1611560200000|2021-01-25 07:36:40|5556.6|5553.8|5556.1|5553.3|5556.6|5553.8|5555.6|5552.8|10
1611560210000|2021-01-25 07:36:50|5555.6|5552.8|5556.1|5553.3|5556.1|5553.3|5555.6|5552.8|0
1611560230000|2021-01-25 07:37:10|5555.6|5552.8|5555.6|5552.8|5555.6|5552.8|5555.6|5552.8|2
1611560250000|2021-01-25 07:37:30|5556.1|5553.3|5556.1|5553.3|5556.1|5553.3|5556.1|5553.3|0
1611560260000|2021-01-25 07:37:40|5556.6|5553.8|5556.6|5553.8|5556.6|5553.8|5556.5|5553.7|11
1611560270000|2021-01-25 07:37:50|5556.5|5553.7|5556.1|5553.3|5556.5|5553.7|5556.1|5553.3|0
1611560280000|2021-01-25 07:38:00|5555.6|5552.8|5555.1|5552.3|5555.6|5552.8|5555.1|5552.3|1
1611560290000|2021-01-25 07:38:10|5554.6|5551.8|5554.6|5551.8|5554.6|5551.8|5554.6|5551.8|1
1611560300000|2021-01-25 07:38:20|||||||||20
1611560320000|2021-01-25 07:38:40|5556.6|5553.8|5557.6|5554.8|5557.6|5554.8|5556.6|5553.8|28
1611560330000|2021-01-25 07:38:50|||||||||1
1611560340000|2021-01-25 07:39:00|5558.1|5555.3|5558.5|5555.7|5558.5|5555.7|5557.6|5554.8|14
1611560350000|2021-01-25 07:39:10|5558.1|5555.3|5558.1|5555.3|5558.1|5555.3|5558.1|5555.3|2
1611560370000|2021-01-25 07:39:30|5558|5555.2|5556.5|5553.7|5558|5555.2|5556.5|5553.7|24
1611560380000|2021-01-25 07:39:40|5555.6|5552.8|5554.6|5551.8|5555.6|5552.8|5554.6|5551.8|5
1611560400000|2021-01-25 07:40:00|5555.5|5552.7|5553.6|5550.8|5555.5|5552.7|5553.5|5550.7|8
1611560410000|2021-01-25 07:40:10|||||||||2
1611560420000|2021-01-25 07:40:20|5552.6|5549.8|5553.1|5550.3|5553.1|5550.3|5552.5|5549.7|2
1611560430000|2021-01-25 07:40:30|5553.6|5550.8|5554.5|5551.7|5554.5|5551.7|5553.6|5550.8|0
1611560440000|2021-01-25 07:40:40|5554.6|5551.8|5554.5|5551.7|5555.1|5552.3|5554.5|5551.7|1
1611560450000|2021-01-25 07:40:50|5553.6|5550.8|5554.1|5551.3|5554.1|5551.3|5553.6|5550.8|0
1611560460000|2021-01-25 07:41:00|5553.6|5550.8|5553.6|5550.8|5553.6|5550.8|5553.6|5550.8|3
1611560480000|2021-01-25 07:41:20|5554|5551.2|5552.6|5549.8|5554.1|5551.3|5552.5|5549.7|9
1611560490000|2021-01-25 07:41:30|5553.1|5550.3|5553.1|5550.3|5553.1|5550.3|5553.1|5550.3|0
1611560500000|2021-01-25 07:41:40|5552.6|5549.8|5552.6|5549.8|5552.6|5549.8|5552.6|5549.8|14
1611560520000|2021-01-25 07:42:00|5552.7|5549.9|5554.6|5551.8|5554.6|5551.8|5552.7|5549.9|14
1611560540000|2021-01-25 07:42:20|5555.6|5552.8|5555.5|5552.7|5556.5|5553.7|5555.1|5552.3|8
1611560550000|2021-01-25 07:42:30|5555.6|5552.8|5555.5|5552.7|5555.6|5552.8|5555.5|5552.7|0
1611560560000|2021-01-25 07:42:40|5555.6|5552.8|5555.6|5552.8|5555.6|5552.8|5555.5|5552.7|0
1611560570000|2021-01-25 07:42:50|5556.5|5553.7|5556.5|5553.7|5556.6|5553.8|5556.5|5553.7|1
1611560580000|2021-01-25 07:43:00|5556.6|5553.8|5557.6|5554.8|5557.6|5554.8|5556.6|5553.8|2
1611560590000|2021-01-25 07:43:10|5557.5|5554.7|5557.5|5554.7|5557.6|5554.8|5557.5|5554.7|0
1611560600000|2021-01-25 07:43:20|5557.1|5554.3|5556.6|5553.8|5557.1|5554.3|5556.5|5553.7|3
1611560620000|2021-01-25 07:43:40|5556.5|5553.7|5556.5|5553.7|5556.6|5553.8|5556.5|5553.7|4
1611560630000|2021-01-25 07:43:50|5556.1|5553.3|5557.1|5554.3|5557.1|5554.3|5556.1|5553.3|3
1611560640000|2021-01-25 07:44:00|5556.6|5553.8|5556.6|5553.8|5556.6|5553.8|5556.6|5553.8|2
1611560650000|2021-01-25 07:44:10|5556.5|5553.7|5555.6|5552.8|5556.5|5553.7|5555.6|5552.8|7
1611560660000|2021-01-25 07:44:20|||||||||2
1611560680000|2021-01-25 07:44:40|5556.1|5553.3|5556.1|5553.3|5556.1|5553.3|5556.1|5553.3|0
1611560700000|2021-01-25 07:45:00|||||||||1
1611560710000|2021-01-25 07:45:10|5555.6|5552.8|5555.6|5552.8|5555.6|5552.8|5555.6|5552.8|0
1611560720000|2021-01-25 07:45:20|||||||||1
1611560730000|2021-01-25 07:45:30|5554.6|5551.8|5554.6|5551.8|5554.6|5551.8|5554.6|5551.8|2
1611560740000|2021-01-25 07:45:40|||||||||3
1611560760000|2021-01-25 07:46:00|5554.1|5551.3|5554.6|5551.8|5554.6|5551.8|5553.6|5550.8|0
1611560770000|2021-01-25 07:46:10|5554.5|5551.7|5554.5|5551.7|5554.6|5551.8|5554.5|5551.7|0
1611560790000|2021-01-25 07:46:30|5553.6|5550.8|5553.1|5550.3|5553.6|5550.8|5553.1|5550.3|1
1611560800000|2021-01-25 07:46:40|5553.6|5550.8|5553.6|5550.8|5553.6|5550.8|5553.6|5550.8|0
1611560810000|2021-01-25 07:46:50|||||||||1
1611560820000|2021-01-25 07:47:00|||||||||2
1611560830000|2021-01-25 07:47:10|5552.6|5549.8|5553.1|5550.3|5553.1|5550.3|5552.6|5549.8|1
1611560840000|2021-01-25 07:47:20|5552.6|5549.8|5553.1|5550.3|5553.1|5550.3|5552.6|5549.8|2
1611560850000|2021-01-25 07:47:30|5553.6|5550.8|5555.1|5552.3|5555.6|5552.8|5553.6|5550.8|16
1611560860000|2021-01-25 07:47:40|5554.6|5551.8|5555.1|5552.3|5555.1|5552.3|5554.6|5551.8|1
1611560870000|2021-01-25 07:47:50|5554.6|5551.8|5555.1|5552.3|5555.1|5552.3|5554.6|5551.8|3
1611560880000|2021-01-25 07:48:00|5555.6|5552.8|5555.6|5552.8|5555.6|5552.8|5555.6|5552.8|1
1611560900000|2021-01-25 07:48:20|5555.1|5552.3|5555.1|5552.3|5555.1|5552.3|5555.1|5552.3|31
1611560930000|2021-01-25 07:48:50|5556|5553.2|5556.1|5553.3|5556.1|5553.3|5556|5553.2|1
1611560940000|2021-01-25 07:49:00|5555.6|5552.8|5554.6|5551.8|5555.6|5552.8|5554.6|5551.8|3
1611560950000|2021-01-25 07:49:10|5554.3|5551.5|5551.5|5548.7|5554.3|5551.5|5551.1|5548.3|181
1611560960000|2021-01-25 07:49:20|5551.1|5548.3|5554|5551.2|5554|5551.2|5549.5|5546.7|70
1611560970000|2021-01-25 07:49:30|5553.6|5550.8|5555.1|5552.3|5556.5|5553.7|5553.6|5550.8|66
1611560980000|2021-01-25 07:49:40|5554.1|5551.3|5552.6|5549.8|5554.1|5551.3|5552.6|5549.8|9
1611560990000|2021-01-25 07:49:50|5553.1|5550.3|5552.6|5549.8|5553.1|5550.3|5552.6|5549.8|337
1611561000000|2021-01-25 07:50:00|5553.1|5550.3|5551.6|5548.8|5553.1|5550.3|5551.6|5548.8|3
1611561010000|2021-01-25 07:50:10|5551.5|5548.7|5551.6|5548.8|5551.6|5548.8|5551.5|5548.7|10
1611561020000|2021-01-25 07:50:20|5551.1|5548.3|5550.6|5547.8|5551.1|5548.3|5550.6|5547.8|2
1611561030000|2021-01-25 07:50:30|5551.1|5548.3|5551.6|5548.8|5551.6|5548.8|5551.1|5548.3|6
1611561040000|2021-01-25 07:50:40|5552.5|5549.7|5552.6|5549.8|5552.6|5549.8|5552.5|5549.7|3
1611561050000|2021-01-25 07:50:50|5552.1|5549.3|5552.6|5549.8|5552.6|5549.8|5552.1|5549.3|1
1611561060000|2021-01-25 07:51:00|5553.1|5550.3|5553.1|5550.3|5553.1|5550.3|5552.6|5549.8|0
1611561070000|2021-01-25 07:51:10|5552.6|5549.8|5553.5|5550.7|5553.6|5550.8|5552.6|5549.8|53
1611561080000|2021-01-25 07:51:20|5553.1|5550.3|5550.5|5547.7|5553.1|5550.3|5550.5|5547.7|56
1611561090000|2021-01-25 07:51:30|5550.6|5547.8|5551.5|5548.7|5551.6|5548.8|5550.6|5547.8|1
1611561100000|2021-01-25 07:51:40|5551.1|5548.3|5551.6|5548.8|5551.6|5548.8|5551.1|5548.3|1
1611561110000|2021-01-25 07:51:50|5552.5|5549.7|5549.5|5546.7|5552.5|5549.7|5549.5|5546.7|29
1611561120000|2021-01-25 07:52:00|5549.6|5546.8|5550.6|5547.8|5550.6|5547.8|5549.6|5546.8|0
1611561130000|2021-01-25 07:52:10|5551.1|5548.3|5551.6|5548.8|5551.6|5548.8|5551.1|5548.3|0
1611561140000|2021-01-25 07:52:20|5551.5|5548.7|5551.5|5548.7|5551.5|5548.7|5551.5|5548.7|0
1611561150000|2021-01-25 07:52:30|5551.1|5548.3|5550.6|5547.8|5551.1|5548.3|5550.5|5547.7|1
1611561160000|2021-01-25 07:52:40|5551|5548.2|5552.1|5549.3|5552.1|5549.3|5551|5548.2|1
1611561170000|2021-01-25 07:52:50|5552.5|5549.7|5552.1|5549.3|5552.5|5549.7|5551.1|5548.3|26
1611561180000|2021-01-25 07:53:00|5552|5549.2|5552.1|5549.3|5552.1|5549.3|5552|5549.2|1
1611561190000|2021-01-25 07:53:10|5552|5549.2|5552.1|5549.3|5552.1|5549.3|5552|5549.2|0
1611561200000|2021-01-25 07:53:20|||||||||1
1611561220000|2021-01-25 07:53:40|5552.5|5549.7|5554.1|5551.3|5554.6|5551.8|5552.5|5549.7|9
1611561240000|2021-01-25 07:54:00|5553.6|5550.8|5553.6|5550.8|5553.6|5550.8|5553.1|5550.3|2
1611561250000|2021-01-25 07:54:10|5554.1|5551.3|5554.6|5551.8|5555.5|5552.7|5553.6|5550.8|9
1611561260000|2021-01-25 07:54:20|5555.1|5552.3|5554.6|5551.8|5555.1|5552.3|5554.6|5551.8|3
1611561270000|2021-01-25 07:54:30|5555|5552.2|5555|5552.2|5555|5552.2|5555|5552.2|1
1611561280000|2021-01-25 07:54:40|5554.6|5551.8|5555.1|5552.3|5555.1|5552.3|5554.6|5551.8|0
1611561290000|2021-01-25 07:54:50|5555.5|5552.7|5555.6|5552.8|5555.6|5552.8|5555.1|5552.3|5
1611561300000|2021-01-25 07:55:00|5556.1|5553.3|5554.6|5551.8|5556.5|5553.7|5554.6|5551.8|6
1611561310000|2021-01-25 07:55:10|5555.1|5552.3|5555.1|5552.3|5555.1|5552.3|5555.1|5552.3|0
1611561320000|2021-01-25 07:55:20|5554.6|5551.8|5554.6|5551.8|5554.6|5551.8|5554.6|5551.8|1
1611561330000|2021-01-25 07:55:30|5553.6|5550.8|5553.1|5550.3|5553.6|5550.8|5553.1|5550.3|3
1611561340000|2021-01-25 07:55:40|5552.6|5549.8|5552.6|5549.8|5553.1|5550.3|5552.6|5549.8|1
1611561350000|2021-01-25 07:55:50|5553.1|5550.3|5553.1|5550.3|5553.1|5550.3|5553.1|5550.3|2
1611561360000|2021-01-25 07:56:00|5552.5|5549.7|5556|5553.2|5556|5553.2|5552.5|5549.7|22
1611561370000|2021-01-25 07:56:10|5555.5|5552.7|5556.1|5553.3|5556.5|5553.7|5555.5|5552.7|6
1611561380000|2021-01-25 07:56:20|5556|5553.2|5557.5|5554.7|5557.5|5554.7|5556|5553.2|22
1611561390000|2021-01-25 07:56:30|5557.6|5554.8|5557.5|5554.7|5558.1|5555.3|5557.5|5554.7|6
1611561400000|2021-01-25 07:56:40|5557.6|5554.8|5557|5554.2|5558|5555.2|5556.5|5553.7|2
1611561410000|2021-01-25 07:56:50|5556.5|5553.7|5556.5|5553.7|5556.6|5553.8|5556.5|5553.7|0
1611561420000|2021-01-25 07:57:00|5556.6|5553.8|5556|5553.2|5556.6|5553.8|5556|5553.2|2
1611561430000|2021-01-25 07:57:10|5555.5|5552.7|5557.5|5554.7|5557.5|5554.7|5555.5|5552.7|20
1611561440000|2021-01-25 07:57:20|5556.5|5553.7|5557|5554.2|5557|5554.2|5556.5|5553.7|1
1611561450000|2021-01-25 07:57:30|5556.5|5553.7|5557.1|5554.3|5557.1|5554.3|5556.5|5553.7|3
1611561460000|2021-01-25 07:57:40|5557.5|5554.7|5557.6|5554.8|5558.1|5555.3|5556.5|5553.7|20
1611561470000|2021-01-25 07:57:50|5558.4|5555.6|5558|5555.2|5558.4|5555.6|5557.5|5554.7|8
1611561480000|2021-01-25 07:58:00|5557.5|5554.7|5558.1|5555.3|5558.5|5555.7|5557.5|5554.7|4
1611561490000|2021-01-25 07:58:10|5558.5|5555.7|5557|5554.2|5558.5|5555.7|5557|5554.2|32
1611561500000|2021-01-25 07:58:20|5557.1|5554.3|5555|5552.2|5557.1|5554.3|5555|5552.2|17
1611561520000|2021-01-25 07:58:40|5555.5|5552.7|5556|5553.2|5556.1|5553.3|5555.5|5552.7|17
1611561540000|2021-01-25 07:59:00|5555.5|5552.7|5556.5|5553.7|5556.5|5553.7|5555|5552.2|4
1611561560000|2021-01-25 07:59:20|5555.6|5552.8|5557|5554.2|5557|5554.2|5555.5|5552.7|5
1611561570000|2021-01-25 07:59:30|5556.5|5553.7|5556|5553.2|5556.5|5553.7|5555.5|5552.7|3
1611561580000|2021-01-25 07:59:40|5557|5554.2|5557|5554.2|5557|5554.2|5556.5|5553.7|2
1611561590000|2021-01-25 07:59:50|5558|5555.2|5556.5|5553.7|5558|5555.2|5556.5|5553.7|1
1611561600000|2021-01-25 08:00:00|5557|5554.2|5552.5|5549.7|5557|5554.2|5550.5|5547.7|38
1611561610000|2021-01-25 08:00:10|5552|5549.2|5554.5|5551.7|5554.5|5551.7|5552|5549.2|2
1611561620000|2021-01-25 08:00:20|5554.6|5551.8|5558|5555.2|5558|5555.2|5554.5|5551.7|10
1611561630000|2021-01-25 08:00:30|5558.5|5555.7|5561.6|5558.8|5562.5|5559.7|5558.5|5555.7|68
1611561640000|2021-01-25 08:00:40|5562.5|5559.7|5560.5|5557.7|5562.5|5559.7|5560.5|5557.7|11
1611561650000|2021-01-25 08:00:50|5560.6|5557.8|5560.5|5557.7|5560.6|5557.8|5560.5|5557.7|1
1611561660000|2021-01-25 08:01:00|5559.5|5556.7|5560.5|5557.7|5561.5|5558.7|5558.5|5555.7|72
1611561670000|2021-01-25 08:01:10|5559.5|5556.7|5559.5|5556.7|5560.5|5557.7|5559.5|5556.7|5
1611561680000|2021-01-25 08:01:20|5559.6|5556.8|5561.5|5558.7|5562|5559.2|5559.6|5556.8|12
1611561690000|2021-01-25 08:01:30|5560.5|5557.7|5561.5|5558.7|5561.5|5558.7|5559.5|5556.7|17
1611561700000|2021-01-25 08:01:40|5562|5559.2|5560|5557.2|5562|5559.2|5559.5|5556.7|20
1611561710000|2021-01-25 08:01:50|5559.5|5556.7|5560.5|5557.7|5560.5|5557.7|5559.5|5556.7|4
1611561720000|2021-01-25 08:02:00|5561.5|5558.7|5560.5|5557.7|5562.5|5559.7|5560.5|5557.7|4
1611561730000|2021-01-25 08:02:10|5560|5557.2|5559.5|5556.7|5560.5|5557.7|5558.5|5555.7|10
1611561740000|2021-01-25 08:02:20|5559|5556.2|5559|5556.2|5559|5556.2|5559|5556.2|1
1611561750000|2021-01-25 08:02:30|5559.5|5556.7|5559.5|5556.7|5559.5|5556.7|5558.5|5555.7|0
1611561760000|2021-01-25 08:02:40|5559.6|5556.8|5561|5558.2|5561.5|5558.7|5559.6|5556.8|1
1611561770000|2021-01-25 08:02:50|5560.5|5557.7|5560|5557.2|5561|5558.2|5559|5556.2|5
1611561780000|2021-01-25 08:03:00|5559.5|5556.7|5559.5|5556.7|5559.6|5556.8|5559.5|5556.7|32
1611561790000|2021-01-25 08:03:10|5558.6|5555.8|5560.5|5557.7|5560.5|5557.7|5558.5|5555.7|13
1611561800000|2021-01-25 08:03:20|5559.5|5556.7|5558.6|5555.8|5559.5|5556.7|5558.5|5555.7|2
1611561810000|2021-01-25 08:03:30|5558.5|5555.7|5556.5|5553.7|5558.6|5555.8|5556.5|5553.7|2
1611561820000|2021-01-25 08:03:40|5556.6|5553.8|5555.5|5552.7|5556.6|5553.8|5555.5|5552.7|3
1611561830000|2021-01-25 08:03:50|5555|5552.2|5555.5|5552.7|5555.5|5552.7|5554.5|5551.7|4
1611561840000|2021-01-25 08:04:00|5555.6|5552.8|5555|5552.2|5556.5|5553.7|5555|5552.2|5
1611561850000|2021-01-25 08:04:10|5554.6|5551.8|5553.5|5550.7|5555.1|5552.3|5553.5|5550.7|13
1611561860000|2021-01-25 08:04:20|5553.6|5550.8|5553.5|5550.7|5553.6|5550.8|5552.5|5549.7|4
1611561870000|2021-01-25 08:04:30|5553|5550.2|5552.5|5549.7|5553|5550.2|5551.5|5548.7|92
1611561880000|2021-01-25 08:04:40|5552.6|5549.8|5553|5550.2|5554|5551.2|5552.6|5549.8|8
1611561890000|2021-01-25 08:04:50|5552.6|5549.8|5552.5|5549.7|5552.6|5549.8|5552.5|5549.7|3
1611561900000|2021-01-25 08:05:00|5551.5|5548.7|5552|5549.2|5552|5549.2|5551.5|5548.7|31
1611561910000|2021-01-25 08:05:10|||||||||2
1611561920000|2021-01-25 08:05:20|5551.5|5548.7|5553|5550.2|5553|5550.2|5551.5|5548.7|3
1611561930000|2021-01-25 08:05:30|5553.5|5550.7|5554.5|5551.7|5554.5|5551.7|5553.5|5550.7|2
1611561940000|2021-01-25 08:05:40|5555|5552.2|5554|5551.2|5556.5|5553.7|5554|5551.2|59
1611561950000|2021-01-25 08:05:50|5554.5|5551.7|5553.5|5550.7|5554.5|5551.7|5553.5|5550.7|14
1611561960000|2021-01-25 08:06:00|5552.5|5549.7|5551|5548.2|5552.5|5549.7|5550.5|5547.7|5
1611561970000|2021-01-25 08:06:10|5551.5|5548.7|5553|5550.2|5553|5550.2|5551.5|5548.7|4
1611561980000|2021-01-25 08:06:20|5552.5|5549.7|5553|5550.2|5554.5|5551.7|5552.5|5549.7|4
1611561990000|2021-01-25 08:06:30|5553.5|5550.7|5554|5551.2|5555|5552.2|5553.5|5550.7|5
1611562000000|2021-01-25 08:06:40|5553.5|5550.7|5554|5551.2|5554|5551.2|5553.5|5550.7|1
1611562010000|2021-01-25 08:06:50|5554.5|5551.7|5555.5|5552.7|5556|5553.2|5554.5|5551.7|4
1611562020000|2021-01-25 08:07:00|5554.5|5551.7|5554.5|5551.7|5554.5|5551.7|5554.5|5551.7|2
1611562030000|2021-01-25 08:07:10|5554|5551.2|5554.5|5551.7|5554.5|5551.7|5554|5551.2|2
1611562040000|2021-01-25 08:07:20|5555.5|5552.7|5555|5552.2|5556.5|5553.7|5554.5|5551.7|6
1611562050000|2021-01-25 08:07:30|5554.5|5551.7|5554|5551.2|5554.5|5551.7|5554|5551.2|2
1611562060000|2021-01-25 08:07:40|5554.5|5551.7|5553.6|5550.8|5554.5|5551.7|5553.5|5550.7|1
1611562070000|2021-01-25 08:07:50|5554|5551.2|5554.5|5551.7|5554.5|5551.7|5553.5|5550.7|8
1611562080000|2021-01-25 08:08:00|5553.5|5550.7|5552.5|5549.7|5554|5551.2|5552.5|5549.7|16
1611562090000|2021-01-25 08:08:10|5551.5|5548.7|5548.5|5545.7|5551.5|5548.7|5548.4|5545.6|18
1611562100000|2021-01-25 08:08:20|5548.4|5545.6|5549.9|5547.1|5550|5547.2|5548|5545.2|15
1611562110000|2021-01-25 08:08:30|5550|5547.2|5549.5|5546.7|5550.5|5547.7|5549.4|5546.6|3
1611562120000|2021-01-25 08:08:40|5549.4|5546.6|5546.9|5544.1|5549.4|5546.6|5546.9|5544.1|3
1611562130000|2021-01-25 08:08:50|5547|5544.2|5547|5544.2|5547.5|5544.7|5546.5|5543.7|9
1611562140000|2021-01-25 08:09:00|5546.5|5543.7|5546.4|5543.6|5547|5544.2|5546.4|5543.6|15
1611562150000|2021-01-25 08:09:10|5546.5|5543.7|5547|5544.2|5547|5544.2|5546.4|5543.6|1
1611562160000|2021-01-25 08:09:20|5547.4|5544.6|5549|5546.2|5549|5546.2|5547.4|5544.6|6
1611562170000|2021-01-25 08:09:30|5548.9|5546.1|5547.4|5544.6|5548.9|5546.1|5547|5544.2|5
1611562180000|2021-01-25 08:09:40|5547.5|5544.7|5547.5|5544.7|5548|5545.2|5547.4|5544.6|1
1611562190000|2021-01-25 08:09:50|5548.4|5545.6|5548.4|5545.6|5550|5547.2|5548.4|5545.6|5
1611562200000|2021-01-25 08:10:00|5547.9|5545.1|5547.5|5544.7|5548.4|5545.6|5547.4|5544.6|10
1611562210000|2021-01-25 08:10:10|5548.5|5545.7|5550.4|5547.6|5550.4|5547.6|5548.5|5545.7|12
1611562220000|2021-01-25 08:10:20|5549.5|5546.7|5548.5|5545.7|5549.9|5547.1|5548.5|5545.7|2
1611562230000|2021-01-25 08:10:30|5549.4|5546.6|5550|5547.2|5550|5547.2|5549.4|5546.6|2
1611562240000|2021-01-25 08:10:40|5549.9|5547.1|5549.9|5547.1|5549.9|5547.1|5549.5|5546.7|1
1611562250000|2021-01-25 08:10:50|5549.4|5546.6|5549.5|5546.7|5549.9|5547.1|5549.4|5546.6|3
1611562260000|2021-01-25 08:11:00|5549.4|5546.6|5549.5|5546.7|5549.5|5546.7|5549.4|5546.6|1
1611562270000|2021-01-25 08:11:10|5549.4|5546.6|5546.5|5543.7|5549.4|5546.6|5546.4|5543.6|6
1611562280000|2021-01-25 08:11:20|5546.4|5543.6|5546.4|5543.6|5546.5|5543.7|5546.4|5543.6|3
1611562290000|2021-01-25 08:11:30|5546.5|5543.7|5546.4|5543.6|5546.5|5543.7|5546.4|5543.6|2
1611562300000|2021-01-25 08:11:40|5546.5|5543.7|5546.5|5543.7|5546.5|5543.7|5546.4|5543.6|1
1611562310000|2021-01-25 08:11:50|5546.4|5543.6|5546.4|5543.6|5546.5|5543.7|5546.4|5543.6|34
1611562320000|2021-01-25 08:12:00|5546.5|5543.7|5546.5|5543.7|5546.5|5543.7|5546.4|5543.6|36
1611562330000|2021-01-25 08:12:10|5546.4|5543.6|5546.4|5543.6|5546.5|5543.7|5546.4|5543.6|3
1611562340000|2021-01-25 08:12:20|5546.5|5543.7|5546.5|5543.7|5546.5|5543.7|5546.4|5543.6|51
1611562350000|2021-01-25 08:12:30|5546.4|5543.6|5546.5|5543.7|5546.5|5543.7|5545.5|5542.7|24
1611562360000|2021-01-25 08:12:40|5546.4|5543.6|5545.5|5542.7|5546.5|5543.7|5545.5|5542.7|4
1611562370000|2021-01-25 08:12:50|5546|5543.2|5545.5|5542.7|5546.5|5543.7|5545.5|5542.7|19
1611562380000|2021-01-25 08:13:00|||||||||4
1611562390000|2021-01-25 08:13:10|5546.5|5543.7|5546.5|5543.7|5546.5|5543.7|5546.5|5543.7|0
1611562400000|2021-01-25 08:13:20|5546|5543.2|5548.5|5545.7|5548.5|5545.7|5545.5|5542.7|1
1611562410000|2021-01-25 08:13:30|5548|5545.2|5548.5|5545.7|5548.5|5545.7|5547.4|5544.6|2
1611562420000|2021-01-25 08:13:40|5548|5545.2|5550.5|5547.7|5551.5|5548.7|5548|5545.2|32
1611562430000|2021-01-25 08:13:50|5550.4|5547.6|5551.5|5548.7|5551.5|5548.7|5550.4|5547.6|42
1611562440000|2021-01-25 08:14:00|5551|5548.2|5550.5|5547.7|5551|5548.2|5550.5|5547.7|5
1611562450000|2021-01-25 08:14:10|5549.5|5546.7|5550.5|5547.7|5550.5|5547.7|5549.5|5546.7|22
1611562460000|2021-01-25 08:14:20|5551.4|5548.6|5551.5|5548.7|5551.5|5548.7|5551.4|5548.6|6
1611562470000|2021-01-25 08:14:30|5552.5|5549.7|5551.5|5548.7|5552.5|5549.7|5551.5|5548.7|26
1611562480000|2021-01-25 08:14:40|5552|5549.2|5552|5549.2|5552|5549.2|5552|5549.2|0
1611562490000|2021-01-25 08:14:50|5552.5|5549.7|5552.4|5549.6|5552.5|5549.7|5552.4|5549.6|5
1611562500000|2021-01-25 08:15:00|5552|5549.2|5556.5|5553.7|5556.5|5553.7|5552|5549.2|394
1611562510000|2021-01-25 08:15:10|5557.5|5554.7|5557.5|5554.7|5558.5|5555.7|5556.5|5553.7|11
1611562520000|2021-01-25 08:15:20|5556.6|5553.8|5557|5554.2|5557|5554.2|5556.5|5553.7|6
1611562530000|2021-01-25 08:15:30|5557.5|5554.7|5557.5|5554.7|5557.5|5554.7|5557.5|5554.7|1
1611562540000|2021-01-25 08:15:40|5558.5|5555.7|5558.6|5555.8|5559.5|5556.7|5557.5|5554.7|31
1611562550000|2021-01-25 08:15:50|5559.5|5556.7|5559.5|5556.7|5559.5|5556.7|5559.5|5556.7|3
1611562560000|2021-01-25 08:16:00|5558.6|5555.8|5556.6|5553.8|5558.6|5555.8|5556.6|5553.8|10
1611562570000|2021-01-25 08:16:10|5556.5|5553.7|5556.5|5553.7|5557.5|5554.7|5556.5|5553.7|3
1611562580000|2021-01-25 08:16:20|5556.6|5553.8|5556.5|5553.7|5556.6|5553.8|5556.5|5553.7|4
1611562590000|2021-01-25 08:16:30|||||||||37
1611562600000|2021-01-25 08:16:40|5556.6|5553.8|5556.5|5553.7|5556.6|5553.8|5556.5|5553.7|1
1611562610000|2021-01-25 08:16:50|5556.6|5553.8|5556.6|5553.8|5556.6|5553.8|5556.6|5553.8|5
1611562620000|2021-01-25 08:17:00|5556.5|5553.7|5556.5|5553.7|5556.6|5553.8|5556.5|5553.7|3
1611562630000|2021-01-25 08:17:10|5556.6|5553.8|5554.6|5551.8|5556.6|5553.8|5554.5|5551.7|14
1611562640000|2021-01-25 08:17:20|5554.5|5551.7|5554.6|5551.8|5554.6|5551.8|5554.5|5551.7|0
1611562650000|2021-01-25 08:17:30|5555.6|5552.8|5555.6|5552.8|5556.6|5553.8|5555.6|5552.8|10
1611562660000|2021-01-25 08:17:40|5556.5|5553.7|5555.6|5552.8|5556.6|5553.8|5555.6|5552.8|2
1611562670000|2021-01-25 08:17:50|5555.1|5552.3|5557.6|5554.8|5557.6|5554.8|5553.6|5550.8|48
1611562680000|2021-01-25 08:18:00|5557.5|5554.7|5555.6|5552.8|5557.5|5554.7|5555.6|5552.8|4
1611562690000|2021-01-25 08:18:10|5555.5|5552.7|5554.6|5551.8|5555.5|5552.7|5554.5|5551.7|5
1611562700000|2021-01-25 08:18:20|5554.5|5551.7|5554.6|5551.8|5554.6|5551.8|5554|5551.2|2
1611562710000|2021-01-25 08:18:30|5554.5|5551.7|5553|5550.2|5554.5|5551.7|5553|5550.2|11
1611562720000|2021-01-25 08:18:40|5552.1|5549.3|5554.1|5551.3|5554.6|5551.8|5552.1|5549.3|9
1611562730000|2021-01-25 08:18:50|5554.6|5551.8|5554.6|5551.8|5555.5|5552.7|5554.5|5551.7|1
1611562740000|2021-01-25 08:19:00|5554.5|5551.7|5556.5|5553.7|5556.5|5553.7|5553.6|5550.8|27
1611562750000|2021-01-25 08:19:10|5556|5553.2|5556.5|5553.7|5557|5554.2|5556|5553.2|12
1611562760000|2021-01-25 08:19:20|5556.6|5553.8|5555.5|5552.7|5556.6|5553.8|5555.5|5552.7|3
1611562770000|2021-01-25 08:19:30|5554.6|5551.8|5551.6|5548.8|5554.6|5551.8|5551.5|5548.7|14
1611562780000|2021-01-25 08:19:40|5552.5|5549.7|5552.5|5549.7|5554.5|5551.7|5552.5|5549.7|10
1611562790000|2021-01-25 08:19:50|5551.6|5548.8|5551.6|5548.8|5551.6|5548.8|5551.5|5548.7|6
1611562800000|2021-01-25 08:20:00|5551.5|5548.7|5551.6|5548.8|5551.6|5548.8|5551.5|5548.7|11
1611562810000|2021-01-25 08:20:10|5552.5|5549.7|5551.6|5548.8|5552.6|5549.8|5550.6|5547.8|14
1611562820000|2021-01-25 08:20:20|5553|5550.2|5554.6|5551.8|5554.6|5551.8|5553|5550.2|12
1611562830000|2021-01-25 08:20:30|5553.6|5550.8|5553.5|5550.7|5553.6|5550.8|5553.5|5550.7|3
1611562840000|2021-01-25 08:20:40|5553.6|5550.8|5553.6|5550.8|5554.1|5551.3|5553.1|5550.3|0
1611562850000|2021-01-25 08:20:50|5553.1|5550.3|5553.1|5550.3|5553.6|5550.8|5553.1|5550.3|69
1611562860000|2021-01-25 08:21:00|5553|5550.2|5551.6|5548.8|5553|5550.2|5551.6|5548.8|0
1611562870000|2021-01-25 08:21:10|5551.7|5548.9|5551.6|5548.8|5553.1|5550.3|5549.6|5546.8|222
1611562880000|2021-01-25 08:21:20|5552|5549.2|5550.1|5547.3|5552|5549.2|5548.5|5545.7|32
1611562890000|2021-01-25 08:21:30|5550|5547.2|5550.5|5547.7|5551|5548.2|5550|5547.2|2
1611562900000|2021-01-25 08:21:40|5550.1|5547.3|5550.7|5547.9|5550.7|5547.9|5550|5547.2|6
1611562910000|2021-01-25 08:21:50|5551.5|5548.7|5552.6|5549.8|5553.1|5550.3|5551.1|5548.3|9
1611562920000|2021-01-25 08:22:00|5553|5550.2|5552.6|5549.8|5553.1|5550.3|5552.5|5549.7|1
1611562930000|2021-01-25 08:22:10|5551.6|5548.8|5551.6|5548.8|5552.1|5549.3|5551|5548.2|11
1611562940000|2021-01-25 08:22:20|5551.5|5548.7|5551.5|5548.7|5551.6|5548.8|5550.6|5547.8|3
1611562950000|2021-01-25 08:22:30|5551.1|5548.3|5551.6|5548.8|5551.6|5548.8|5550.6|5547.8|3
1611562960000|2021-01-25 08:22:40|||||||||2
1611562970000|2021-01-25 08:22:50|5552.6|5549.8|5552.1|5549.3|5553.5|5550.7|5552.1|5549.3|3
1611562980000|2021-01-25 08:23:00|5552.6|5549.8|5552.5|5549.7|5552.6|5549.8|5552.1|5549.3|3
1611562990000|2021-01-25 08:23:10|5552.1|5549.3|5552.6|5549.8|5552.6|5549.8|5552.1|5549.3|30
1611563000000|2021-01-25 08:23:20|5553|5550.2|5553.1|5550.3|5553.6|5550.8|5551.6|5548.8|33
1611563010000|2021-01-25 08:23:30|5553.6|5550.8|5554.6|5551.8|5554.6|5551.8|5553.6|5550.8|7
1611563020000|2021-01-25 08:23:40|5555.1|5552.3|5554.6|5551.8|5555.6|5552.8|5554.6|5551.8|8
1611563030000|2021-01-25 08:23:50|5554.5|5551.7|5554.1|5551.3|5554.5|5551.7|5553.6|5550.8|7
1611563040000|2021-01-25 08:24:00|5553.6|5550.8|5552|5549.2|5553.6|5550.8|5552|5549.2|5
1611563050000|2021-01-25 08:24:10|5551.6|5548.8|5552.6|5549.8|5553.1|5550.3|5551.6|5548.8|5
1611563060000|2021-01-25 08:24:20|5553.6|5550.8|5553.6|5550.8|5553.6|5550.8|5553.5|5550.7|0
1611563070000|2021-01-25 08:24:30|||||||||36
1611563080000|2021-01-25 08:24:40|5554.4|5551.6|5553|5550.2|5554.4|5551.6|5553|5550.2|44
1611563090000|2021-01-25 08:24:50|5552.5|5549.7|5552.6|5549.8|5552.6|5549.8|5552|5549.2|10
1611563100000|2021-01-25 08:25:00|5552.5|5549.7|5553.6|5550.8|5553.6|5550.8|5552|5549.2|277
1611563110000|2021-01-25 08:25:10|5553.5|5550.7|5553.6|5550.8|5553.6|5550.8|5553.5|5550.7|0
1611563120000|2021-01-25 08:25:20|5553.5|5550.7|5552|5549.2|5553.5|5550.7|5552|5549.2|5
1611563130000|2021-01-25 08:25:30|5551.6|5548.8|5553|5550.2|5553|5550.2|5551.6|5548.8|11
1611563140000|2021-01-25 08:25:40|5552.6|5549.8|5551.7|5548.9|5552.6|5549.8|5551|5548.2|33
1611563150000|2021-01-25 08:25:50|5552.5|5549.7|5551|5548.2|5552.6|5549.8|5551|5548.2|11
1611563160000|2021-01-25 08:26:00|5550.5|5547.7|5549.6|5546.8|5550.5|5547.7|5549.6|5546.8|8
1611563170000|2021-01-25 08:26:10|5550.6|5547.8|5550.5|5547.7|5550.6|5547.8|5550|5547.2|8
1611563180000|2021-01-25 08:26:20|5550|5547.2|5549.6|5546.8|5550|5547.2|5549.6|5546.8|6
1611563190000|2021-01-25 08:26:30|5549.7|5546.9|5550|5547.2|5550.6|5547.8|5549.7|5546.9|14
1611563200000|2021-01-25 08:26:40|5549.6|5546.8|5548.6|5545.8|5549.6|5546.8|5548.6|5545.8|13
1611563210000|2021-01-25 08:26:50|5549|5546.2|5549|5546.2|5549.6|5546.8|5549|5546.2|16
1611563220000|2021-01-25 08:27:00|5548.6|5545.8|5549|5546.2|5549.5|5546.7|5548.5|5545.7|12
1611563230000|2021-01-25 08:27:10|5548.6|5545.8|5548.6|5545.8|5548.6|5545.8|5548.5|5545.7|5
1611563240000|2021-01-25 08:27:20|5549|5546.2|5549.6|5546.8|5550|5547.2|5549|5546.2|6
1611563250000|2021-01-25 08:27:30|5550|5547.2|5549.5|5546.7|5550.4|5547.6|5549.5|5546.7|58
1611563260000|2021-01-25 08:27:40|5549.4|5546.6|5548.6|5545.8|5549.4|5546.6|5548.5|5545.7|8
1611563270000|2021-01-25 08:27:50|5548.5|5545.7|5548.6|5545.8|5548.6|5545.8|5548.5|5545.7|4
1611563280000|2021-01-25 08:28:00|5549.5|5546.7|5548.6|5545.8|5549.5|5546.7|5547.6|5544.8|16
1611563290000|2021-01-25 08:28:10|5548.5|5545.7|5549.6|5546.8|5550|5547.2|5548.5|5545.7|22
1611563300000|2021-01-25 08:28:20|5549.5|5546.7|5549|5546.2|5549.5|5546.7|5549|5546.2|9
1611563310000|2021-01-25 08:28:30|5549.1|5546.3|5549.6|5546.8|5549.6|5546.8|5548.6|5545.8|14
1611563320000|2021-01-25 08:28:40|5549.5|5546.7|5547.6|5544.8|5549.6|5546.8|5547.6|5544.8|46
1611563330000|2021-01-25 08:28:50|5548.5|5545.7|5549.6|5546.8|5549.6|5546.8|5548.5|5545.7|57
1611563340000|2021-01-25 08:29:00|5550.5|5547.7|5551.5|5548.7|5551.6|5548.8|5549.6|5546.8|181
1611563350000|2021-01-25 08:29:10|5551.6|5548.8|5552.6|5549.8|5553|5550.2|5551.5|5548.7|148
1611563360000|2021-01-25 08:29:20|5553.5|5550.7|5554|5551.2|5554|5551.2|5552.6|5549.8|117
1611563370000|2021-01-25 08:29:30|5553.6|5550.8|5551.6|5548.8|5553.6|5550.8|5551.6|5548.8|117
1611563380000|2021-01-25 08:29:40|5552.1|5549.3|5552.1|5549.3|5552.5|5549.7|5551.6|5548.8|26
1611563390000|2021-01-25 08:29:50|5552.6|5549.8|5552.6|5549.8|5552.6|5549.8|5551.6|5548.8|104
1611563400000|2021-01-25 08:30:00|5552.5|5549.7|5551.6|5548.8|5552.6|5549.8|5550.6|5547.8|207
1611563410000|2021-01-25 08:30:10|5552.1|5549.3|5556.6|5553.8|5557.6|5554.8|5552.1|5549.3|212
1611563420000|2021-01-25 08:30:20|5555.6|5552.8|5558.6|5555.8|5559.4|5556.6|5553.6|5550.8|124
1611563430000|2021-01-25 08:30:30|5558.5|5555.7|5559.6|5556.8|5559.6|5556.8|5557.5|5554.7|89
1611563440000|2021-01-25 08:30:40|5559.5|5556.7|5557.5|5554.7|5559.5|5556.7|5557|5554.2|42
1611563450000|2021-01-25 08:30:50|5557|5554.2|5558.6|5555.8|5558.6|5555.8|5557|5554.2|99
1611563460000|2021-01-25 08:31:00|5559|5556.2|5555.5|5552.7|5559|5556.2|5555.1|5552.3|94
1611563470000|2021-01-25 08:31:10|5555|5552.2|5555.5|5552.7|5555.6|5552.8|5555|5552.2|47
1611563480000|2021-01-25 08:31:20|5554.6|5551.8|5554.6|5551.8|5554.6|5551.8|5554.6|5551.8|5
1611563490000|2021-01-25 08:31:30|5554.7|5551.9|5555.6|5552.8|5556.5|5553.7|5554.7|5551.9|44
1611563500000|2021-01-25 08:31:40|5554.6|5551.8|5554.6|5551.8|5554.6|5551.8|5554.5|5551.7|10
1611563510000|2021-01-25 08:31:50|5554.5|5551.7|5554.6|5551.8|5554.6|5551.8|5554|5551.2|46
1611563520000|2021-01-25 08:32:00|5554|5551.2|5554.6|5551.8|5555.6|5552.8|5554|5551.2|59
1611563530000|2021-01-25 08:32:10|5554.5|5551.7|5554.5|5551.7|5554.6|5551.8|5553.6|5550.8|26
1611563540000|2021-01-25 08:32:20|5553.5|5550.7|5554.1|5551.3|5554.6|5551.8|5553.5|5550.7|14
1611563550000|2021-01-25 08:32:30|5554.5|5551.7|5554.6|5551.8|5554.6|5551.8|5554.5|5551.7|0
1611563560000|2021-01-25 08:32:40|5555.5|5552.7|5556.6|5553.8|5556.6|5553.8|5555|5552.2|21
1611563570000|2021-01-25 08:32:50|5557.6|5554.8|5560.5|5557.7|5560.6|5557.8|5557|5554.2|688
1611563580000|2021-01-25 08:33:00|5560.1|5557.3|5557.6|5554.8|5560.6|5557.8|5557.6|5554.8|19
1611563590000|2021-01-25 08:33:10|5558.1|5555.3|5559.5|5556.7|5560|5557.2|5558.1|5555.3|44
1611563600000|2021-01-25 08:33:20|5559.6|5556.8|5560.5|5557.7|5560.6|5557.8|5559.5|5556.7|123
1611563610000|2021-01-25 08:33:30|5560|5557.2|5560.5|5557.7|5560.5|5557.7|5559.5|5556.7|81
1611563620000|2021-01-25 08:33:40|5559.5|5556.7|5560.5|5557.7|5561|5558.2|5559.5|5556.7|76
1611563630000|2021-01-25 08:33:50|5559.5|5556.7|5560|5557.2|5560.5|5557.7|5559.5|5556.7|69
1611563640000|2021-01-25 08:34:00|5560.5|5557.7|5560.5|5557.7|5560.5|5557.7|5560.4|5557.6|2
1611563650000|2021-01-25 08:34:10|5560|5557.2|5560|5557.2|5560|5557.2|5560|5557.2|4
1611563660000|2021-01-25 08:34:20|5559.5|5556.7|5562|5559.2|5563|5560.2|5559.5|5556.7|83
1611563670000|2021-01-25 08:34:30|5562.5|5559.7|5562|5559.2|5562.5|5559.7|5562|5559.2|0
1611563680000|2021-01-25 08:34:40|5562.5|5559.7|5560.5|5557.7|5562.5|5559.7|5560.5|5557.7|29
1611563690000|2021-01-25 08:34:50|5560.4|5557.6|5560|5557.2|5560.4|5557.6|5559.5|5556.7|44
1611563700000|2021-01-25 08:35:00|5559.5|5556.7|5559.5|5556.7|5559.5|5556.7|5559.5|5556.7|3
1611563710000|2021-01-25 08:35:10|||||||||4
1611563720000|2021-01-25 08:35:20|||||||||1
1611563730000|2021-01-25 08:35:30|||||||||160
1611563740000|2021-01-25 08:35:40|||||||||71
1611563750000|2021-01-25 08:35:50|||||||||12
1611563760000|2021-01-25 08:36:00|||||||||15
1611563770000|2021-01-25 08:36:10|||||||||223
1611563780000|2021-01-25 08:36:20|||||||||15
1611563790000|2021-01-25 08:36:30|||||||||4
1611563800000|2021-01-25 08:36:40|||||||||4
1611563810000|2021-01-25 08:36:50|||||||||3
1611563820000|2021-01-25 08:37:00|5558.6|5555.8|5559.5|5556.7|5559.5|5556.7|5558.5|5555.7|37
1611563830000|2021-01-25 08:37:10|5558.6|5555.8|5557.5|5554.7|5558.6|5555.8|5557.5|5554.7|4
1611563840000|2021-01-25 08:37:20|5557.4|5554.6|5557.5|5554.7|5557.5|5554.7|5556.5|5553.7|41
1611563850000|2021-01-25 08:37:30|5557|5554.2|5557.5|5554.7|5557.5|5554.7|5557|5554.2|3
1611563860000|2021-01-25 08:37:40|5556.5|5553.7|5556.5|5553.7|5556.5|5553.7|5556.5|5553.7|48
1611563870000|2021-01-25 08:37:50|5555.6|5552.8|5558.5|5555.7|5558.5|5555.7|5555.6|5552.8|160
1611563880000|2021-01-25 08:38:00|5558|5555.2|5556|5553.2|5558.5|5555.7|5556|5553.2|19
1611563890000|2021-01-25 08:38:10|5556.5|5553.7|5556.5|5553.7|5556.5|5553.7|5556|5553.2|9
1611563900000|2021-01-25 08:38:20|5557.5|5554.7|5557.5|5554.7|5557.6|5554.8|5557.5|5554.7|5
1611563910000|2021-01-25 08:38:30|||||||||2
1611563920000|2021-01-25 08:38:40|5558|5555.2|5558.5|5555.7|5558.5|5555.7|5558|5555.2|2
1611563930000|2021-01-25 08:38:50|5558.4|5555.6|5558|5555.2|5558.4|5555.6|5557.5|5554.7|2
1611563940000|2021-01-25 08:39:00|5557.5|5554.7|5558|5555.2|5558|5555.2|5557.5|5554.7|0
1611563950000|2021-01-25 08:39:10|5558.5|5555.7|5558.5|5555.7|5558.5|5555.7|5558.5|5555.7|101
1611563960000|2021-01-25 08:39:20|5557.6|5554.8|5557.5|5554.7|5557.6|5554.8|5557.5|5554.7|9
1611563970000|2021-01-25 08:39:30|5557.6|5554.8|5555.6|5552.8|5557.6|5554.8|5555.5|5552.7|67
1611563980000|2021-01-25 08:39:40|5556.5|5553.7|5556.5|5553.7|5556.5|5553.7|5556.5|5553.7|5
1611563990000|2021-01-25 08:39:50|5556.6|5553.8|5556.5|5553.7|5556.6|5553.8|5556.5|5553.7|1
1611564000000|2021-01-25 08:40:00|5556.6|5553.8|5555.6|5552.8|5556.6|5553.8|5555.6|5552.8|1
1611564010000|2021-01-25 08:40:10|5556.6|5553.8|5556.5|5553.7|5556.6|5553.8|5556.5|5553.7|4
1611564020000|2021-01-25 08:40:20|5557.6|5554.8|5558|5555.2|5558|5555.2|5557.5|5554.7|11
1611564030000|2021-01-25 08:40:30|5558.6|5555.8|5558.5|5555.7|5558.6|5555.8|5557.5|5554.7|6
1611564040000|2021-01-25 08:40:40|5558.6|5555.8|5558.5|5555.7|5558.6|5555.8|5558.5|5555.7|1
1611564050000|2021-01-25 08:40:50|5558.6|5555.8|5559|5556.2|5559|5556.2|5558.6|5555.8|0
1611564060000|2021-01-25 08:41:00|5559.5|5556.7|5558.5|5555.7|5559.5|5556.7|5558.5|5555.7|2
1611564080000|2021-01-25 08:41:20|5557.5|5554.7|5557.6|5554.8|5557.6|5554.8|5557.5|5554.7|9
1611564090000|2021-01-25 08:41:30|5557.5|5554.7|5556.5|5553.7|5557.5|5554.7|5555.6|5552.8|8
1611564100000|2021-01-25 08:41:40|5556.6|5553.8|5556.6|5553.8|5556.6|5553.8|5556.5|5553.7|3
1611564110000|2021-01-25 08:41:50|5556.5|5553.7|5556.5|5553.7|5556.5|5553.7|5556.5|5553.7|4
1611564120000|2021-01-25 08:42:00|5556|5553.2|5555.5|5552.7|5556.6|5553.8|5555.5|5552.7|31
1611564130000|2021-01-25 08:42:10|5555|5552.2|5555.6|5552.8|5555.6|5552.8|5555|5552.2|20
1611564140000|2021-01-25 08:42:20|5555.5|5552.7|5555.5|5552.7|5555.6|5552.8|5555.5|5552.7|74
1611564150000|2021-01-25 08:42:30|5555|5552.2|5554.6|5551.8|5555|5552.2|5554.6|5551.8|1
1611564160000|2021-01-25 08:42:40|||||||||1
1611564170000|2021-01-25 08:42:50|5554.7|5551.9|5555.5|5552.7|5555.6|5552.8|5554.7|5551.9|1
1611564180000|2021-01-25 08:43:00|5554.6|5551.8|5552.5|5549.7|5555.6|5552.8|5552.5|5549.7|143
1611564190000|2021-01-25 08:43:10|5552.1|5549.3|5551.6|5548.8|5552.6|5549.8|5550.6|5547.8|38
1611564200000|2021-01-25 08:43:20|5552.6|5549.8|5553.6|5550.8|5553.6|5550.8|5552.6|5549.8|33
1611564210000|2021-01-25 08:43:30|5552.6|5549.8|5552.1|5549.3|5552.6|5549.8|5552.1|5549.3|37
1611564220000|2021-01-25 08:43:40|5552.6|5549.8|5552.1|5549.3|5552.6|5549.8|5551.6|5548.8|34
1611564230000|2021-01-25 08:43:50|5552.5|5549.7|5552.6|5549.8|5552.6|5549.8|5552.1|5549.3|2
1611564240000|2021-01-25 08:44:00|5552.7|5549.9|5552.5|5549.7|5553.1|5550.3|5552.5|5549.7|1
1611564250000|2021-01-25 08:44:10|5552.1|5549.3|5552.6|5549.8|5553.6|5550.8|5552|5549.2|18
1611564260000|2021-01-25 08:44:20|5552.5|5549.7|5554.5|5551.7|5554.5|5551.7|5552.5|5549.7|42
1611564270000|2021-01-25 08:44:30|5554.6|5551.8|5554.5|5551.7|5554.6|5551.8|5554|5551.2|0
1611564290000|2021-01-25 08:44:50|5554.6|5551.8|5554.5|5551.7|5554.6|5551.8|5554.5|5551.7|0
1611564300000|2021-01-25 08:45:00|5554.6|5551.8|5554.5|5551.7|5554.6|5551.8|5554.5|5551.7|1
1611564310000|2021-01-25 08:45:10|||||||||2
1611564320000|2021-01-25 08:45:20|5553.5|5550.7|5552.6|5549.8|5553.5|5550.7|5552.6|5549.8|4
1611564330000|2021-01-25 08:45:30|5552.5|5549.7|5553.1|5550.3|5553.6|5550.8|5552.5|5549.7|4
1611564340000|2021-01-25 08:45:40|5552.6|5549.8|5552.6|5549.8|5552.6|5549.8|5552.6|5549.8|1
1611564350000|2021-01-25 08:45:50|5553.1|5550.3|5553.1|5550.3|5553.1|5550.3|5553.1|5550.3|0
1611564360000|2021-01-25 08:46:00|5553.5|5550.7|5553.5|5550.7|5553.6|5550.8|5553.5|5550.7|1
1611564370000|2021-01-25 08:46:10|5553.1|5550.3|5553.1|5550.3|5553.1|5550.3|5553.1|5550.3|38
1611564380000|2021-01-25 08:46:20|5553|5550.2|5553.6|5550.8|5553.6|5550.8|5552.6|5549.8|0
1611564390000|2021-01-25 08:46:30|5553.5|5550.7|5555.5|5552.7|5555.5|5552.7|5553.5|5550.7|3
1611564400000|2021-01-25 08:46:40|5555|5552.2|5554|5551.2|5555|5552.2|5554|5551.2|20
1611564410000|2021-01-25 08:46:50|5554.5|5551.7|5554.5|5551.7|5554.5|5551.7|5554.5|5551.7|6
1611564420000|2021-01-25 08:47:00|5554.6|5551.8|5557.7|5554.9|5557.7|5554.9|5554.6|5551.8|87
1611564430000|2021-01-25 08:47:10|5559.6|5556.8|5558.2|5555.4|5559.6|5556.8|5558.2|5555.4|83
1611564440000|2021-01-25 08:47:20|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|5557.7|5554.9|57
1611564450000|2021-01-25 08:47:30|5558.2|5555.4|5558.7|5555.9|5558.7|5555.9|5558.1|5555.3|2
1611564460000|2021-01-25 08:47:40|5560.7|5557.9|5559.6|5556.8|5561.7|5558.9|5559.1|5556.3|166
1611564470000|2021-01-25 08:47:50|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|0
1611564480000|2021-01-25 08:48:00|5558.1|5555.3|5557.7|5554.9|5558.7|5555.9|5557.7|5554.9|16
1611564490000|2021-01-25 08:48:10|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|4
1611564500000|2021-01-25 08:48:20|||||||||10
1611564520000|2021-01-25 08:48:40|5558|5555.2|5559.7|5556.9|5559.7|5556.9|5557.6|5554.8|33
1611564530000|2021-01-25 08:48:50|5559.6|5556.8|5560.1|5557.3|5560.1|5557.3|5559.6|5556.8|4
1611564540000|2021-01-25 08:49:00|5559.7|5556.9|5559.7|5556.9|5559.7|5556.9|5559.6|5556.8|1
1611564550000|2021-01-25 08:49:10|5559.6|5556.8|5560.1|5557.3|5560.6|5557.8|5559.6|5556.8|0
1611564560000|2021-01-25 08:49:20|5559.6|5556.8|5559.6|5556.8|5559.7|5556.9|5559.6|5556.8|3
1611564570000|2021-01-25 08:49:30|5559.7|5556.9|5559.6|5556.8|5559.7|5556.9|5559.6|5556.8|0
1611564580000|2021-01-25 08:49:40|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|1
1611564600000|2021-01-25 08:50:00|5559.6|5556.8|5559.1|5556.3|5559.6|5556.8|5559.1|5556.3|16
1611564610000|2021-01-25 08:50:10|||||||||2
1611564620000|2021-01-25 08:50:20|5559.6|5556.8|5559.6|5556.8|5559.6|5556.8|5559.6|5556.8|4
1611564630000|2021-01-25 08:50:30|||||||||1
1611564640000|2021-01-25 08:50:40|5559.1|5556.3|5559.6|5556.8|5559.6|5556.8|5558.7|5555.9|11
1611564650000|2021-01-25 08:50:50|5559.7|5556.9|5559.7|5556.9|5559.7|5556.9|5559.6|5556.8|0
1611564660000|2021-01-25 08:51:00|5560.6|5557.8|5563.6|5560.8|5566.6|5563.8|5560.6|5557.8|118
1611564670000|2021-01-25 08:51:10|5563.7|5560.9|5563.7|5560.9|5564.7|5561.9|5563.6|5560.8|4
1611564680000|2021-01-25 08:51:20|5564.2|5561.4|5561.7|5558.9|5564.7|5561.4|5561.7|5558.9|122
1611564690000|2021-01-25 08:51:30|5562.1|5559.3|5561.7|5558.9|5562.1|5559.3|5561.7|5558.9|2
1611564700000|2021-01-25 08:51:40|5562.2|5559.4|5562.1|5559.3|5562.2|5559.4|5562.1|5559.3|15
1611564710000|2021-01-25 08:51:50|5561.7|5558.9|5561.6|5558.8|5562.6|5559.8|5561.6|5558.8|16
1611564720000|2021-01-25 08:52:00|5561.7|5558.9|5559.7|5556.9|5562.7|5559.9|5559.7|5556.9|63
1611564730000|2021-01-25 08:52:10|5559.6|5556.8|5559.6|5556.8|5559.6|5556.8|5559.6|5556.8|2
1611564740000|2021-01-25 08:52:20|5558.7|5555.9|5559.7|5556.9|5559.7|5556.9|5558.7|5555.9|4
1611564750000|2021-01-25 08:52:30|5560.1|5557.3|5560.6|5557.8|5561.1|5558.3|5560.1|5557.3|1
1611564760000|2021-01-25 08:52:40|5560.7|5557.9|5561.6|5558.8|5561.6|5558.8|5560.7|5557.9|1
1611564770000|2021-01-25 08:52:50|5560.7|5557.9|5561.6|5558.8|5561.6|5558.8|5560.6|5557.8|3
1611564780000|2021-01-25 08:53:00|||||||||3
1611564790000|2021-01-25 08:53:10|5562.6|5559.8|5563.1|5560.3|5564.1|5561.3|5562.6|5559.8|14
1611564800000|2021-01-25 08:53:20|5562.6|5559.8|5561.7|5558.9|5562.6|5559.8|5561.6|5558.8|1
1611564810000|2021-01-25 08:53:30|5561.6|5558.8|5561.6|5558.8|5561.7|5558.9|5561.6|5558.8|16
1611564820000|2021-01-25 08:53:40|5560.7|5557.9|5560.6|5557.8|5561.1|5558.3|5560.6|5557.8|26
1611564830000|2021-01-25 08:53:50|5559.6|5556.8|5559.1|5556.3|5559.7|5556.9|5558.7|5555.9|25
1611564840000|2021-01-25 08:54:00|5558.7|5555.9|5559.6|5556.8|5559.7|5556.9|5558.7|5555.9|10
1611564850000|2021-01-25 08:54:10|5559.7|5556.9|5560.6|5557.8|5560.6|5557.8|5559.7|5556.9|3
1611564860000|2021-01-25 08:54:20|5559.7|5556.9|5561.7|5558.9|5562.1|5559.3|5559.7|5556.9|313
1611564870000|2021-01-25 08:54:30|5561.6|5558.8|5562.6|5559.8|5562.6|5559.8|5561.6|5558.8|3
1611564880000|2021-01-25 08:54:40|5562.7|5559.9|5562.6|5559.8|5562.7|5559.9|5562.6|5559.8|308
1611564890000|2021-01-25 08:54:50|5561.7|5558.9|5562.1|5559.3|5562.1|5559.3|5561.6|5558.8|3
1611564900000|2021-01-25 08:55:00|5562.6|5559.8|5561.6|5558.8|5562.6|5559.8|5561.6|5558.8|4
1611564910000|2021-01-25 08:55:10|5561.7|5558.9|5560.1|5557.3|5561.7|5558.9|5559.6|5556.8|4
1611564920000|2021-01-25 08:55:20|5559.6|5556.8|5559.6|5556.8|5560.1|5557.3|5559.6|5556.8|1
1611564930000|2021-01-25 08:55:30|5560.1|5557.3|5559.6|5556.8|5560.1|5557.3|5559.6|5556.8|0
1611564940000|2021-01-25 08:55:40|5560.1|5557.3|5559.6|5556.8|5560.1|5557.3|5559.6|5556.8|4
1611564950000|2021-01-25 08:55:50|||||||||1
1611564960000|2021-01-25 08:56:00|5559.7|5556.9|5560.6|5557.8|5560.6|5557.8|5559.6|5556.8|9
1611564970000|2021-01-25 08:56:10|5559.2|5556.4|5559.2|5556.4|5559.2|5556.4|5559.2|5556.4|3
1611564980000|2021-01-25 08:56:20|5559.6|5556.8|5559.6|5556.8|5559.6|5556.8|5559.6|5556.8|0
1611564990000|2021-01-25 08:56:30|5560.6|5557.8|5560.7|5557.9|5560.7|5557.9|5560.6|5557.8|36
1611565000000|2021-01-25 08:56:40|5561.6|5558.8|5560.1|5557.3|5561.6|5558.8|5560.1|5557.3|23
1611565010000|2021-01-25 08:56:50|5559.6|5556.8|5558.1|5555.3|5559.6|5556.8|5558.1|5555.3|38
1611565020000|2021-01-25 08:57:00|5558.6|5555.8|5558.1|5555.3|5558.6|5555.8|5558.1|5555.3|10
1611565030000|2021-01-25 08:57:10|5557.6|5554.8|5556.6|5553.8|5557.6|5554.8|5556.6|5553.8|3
1611565040000|2021-01-25 08:57:20|5556.7|5553.9|5554.6|5551.8|5556.7|5553.9|5554.6|5551.8|4
1611565050000|2021-01-25 08:57:30|||||||||1
1611565060000|2021-01-25 08:57:40|5554.7|5551.9|5554.6|5551.8|5555.6|5552.8|5554.6|5551.8|6
1611565070000|2021-01-25 08:57:50|5554.1|5551.3|5554.1|5551.3|5554.1|5551.3|5552.6|5549.8|65
1611565080000|2021-01-25 08:58:00|5554.6|5551.8|5554.6|5551.8|5554.6|5551.8|5554.6|5551.8|2
1611565090000|2021-01-25 08:58:10|5553.6|5550.8|5553.6|5550.8|5553.6|5550.8|5552.6|5549.8|31
1611565100000|2021-01-25 08:58:20|||||||||11
1611565110000|2021-01-25 08:58:30|5552.7|5549.9|5552.6|5549.8|5552.7|5549.9|5552.6|5549.8|3
1611565120000|2021-01-25 08:58:40|5553.6|5550.8|5554.1|5551.3|5554.1|5551.3|5552.6|5549.8|77
1611565130000|2021-01-25 08:58:50|5553.6|5550.8|5553.6|5550.8|5553.6|5550.8|5553.6|5550.8|0
1611565140000|2021-01-25 08:59:00|5554.6|5551.8|5557.6|5554.8|5557.6|5554.8|5554.6|5551.8|24
1611565150000|2021-01-25 08:59:10|5558.1|5555.3|5559.6|5556.8|5559.6|5556.8|5557.6|5554.8|14
1611565160000|2021-01-25 08:59:20|5560.1|5557.3|5559.6|5556.8|5560.6|5557.8|5559.6|5556.8|1
1611565170000|2021-01-25 08:59:30|5559.5|5556.7|5558.6|5555.8|5559.5|5556.7|5558.1|5555.3|2
1611565180000|2021-01-25 08:59:40|5559.1|5556.3|5558.6|5555.8|5559.1|5556.3|5558.6|5555.8|11
1611565190000|2021-01-25 08:59:50|5558.1|5555.3|5558.6|5555.8|5558.6|5555.8|5557.6|5554.8|9
1611565200000|2021-01-25 09:00:00|5558.7|5555.9|5557|5554.2|5559.6|5556.8|5557|5554.2|152
1611565210000|2021-01-25 09:00:10|5556.1|5553.3|5558.1|5555.3|5558.1|5555.3|5555.1|5552.3|26
1611565220000|2021-01-25 09:00:20|5558|5555.2|5557.6|5554.8|5558|5555.2|5556.6|5553.8|30
1611565230000|2021-01-25 09:00:30|5557.1|5554.3|5560.6|5557.8|5561.6|5558.8|5557.1|5554.3|56
1611565240000|2021-01-25 09:00:40|5561.1|5558.3|5562.1|5559.3|5562.1|5559.3|5560.6|5557.8|1
1611565250000|2021-01-25 09:00:50|5561.6|5558.8|5561.5|5558.7|5562.1|5559.3|5561.5|5558.7|7
1611565260000|2021-01-25 09:01:00|5560.6|5557.8|5560.6|5557.8|5560.6|5557.8|5559.6|5556.8|24
1611565270000|2021-01-25 09:01:10|||||||||8
1611565280000|2021-01-25 09:01:20|5559.6|5556.8|5560.1|5557.3|5560.1|5557.3|5559.6|5556.8|4
1611565290000|2021-01-25 09:01:30|5560|5557.2|5559.1|5556.3|5560.1|5557.3|5559.1|5556.3|0
1611565300000|2021-01-25 09:01:40|5559.6|5556.8|5559.6|5556.8|5559.6|5556.8|5559.6|5556.8|4
1611565310000|2021-01-25 09:01:50|5559.1|5556.3|5557.6|5554.8|5559.1|5556.3|5557.6|5554.8|29
1611565320000|2021-01-25 09:02:00|5557|5554.2|5557.6|5554.8|5557.6|5554.8|5556.6|5553.8|6
1611565330000|2021-01-25 09:02:10|5557.1|5554.3|5556.6|5553.8|5557.1|5554.3|5556.6|5553.8|2
1611565340000|2021-01-25 09:02:20|5556.1|5553.3|5555.1|5552.3|5556.1|5553.3|5555.1|5552.3|15
1611565350000|2021-01-25 09:02:30|5555.6|5552.8|5555.1|5552.3|5555.7|5552.9|5555.1|5552.3|11
1611565360000|2021-01-25 09:02:40|5554.6|5551.8|5553.6|5550.8|5555.6|5552.8|5553.1|5550.3|49
1611565370000|2021-01-25 09:02:50|||||||||1
1611565380000|2021-01-25 09:03:00|5553.5|5550.7|5553.1|5550.3|5553.5|5550.7|5552.6|5549.8|5
1611565390000|2021-01-25 09:03:10|5553|5550.2|5552.6|5549.8|5553.6|5550.8|5552.6|5549.8|5
1611565400000|2021-01-25 09:03:20|5553.6|5550.8|5553.1|5550.3|5554.6|5551.8|5553.1|5550.3|38
1611565410000|2021-01-25 09:03:30|5552.6|5549.8|5553.1|5550.3|5553.6|5550.8|5552.1|5549.3|15
1611565420000|2021-01-25 09:03:40|5553|5550.2|5550.6|5547.8|5553|5550.2|5549.7|5546.9|163
1611565430000|2021-01-25 09:03:50|5550.7|5547.9|5549.7|5546.9|5551.1|5548.3|5549.7|5546.9|50
1611565440000|2021-01-25 09:04:00|5550.1|5547.3|5550.1|5547.3|5550.7|5547.9|5549.6|5546.8|46
1611565450000|2021-01-25 09:04:10|5550.6|5547.8|5549.6|5546.8|5550.6|5547.8|5549.6|5546.8|0
1611565460000|2021-01-25 09:04:20|5549.1|5546.3|5550.7|5547.9|5550.7|5547.9|5549.1|5546.3|2
1611565470000|2021-01-25 09:04:30|5550.6|5547.8|5552|5549.2|5552.7|5549.9|5550.6|5547.8|262
1611565480000|2021-01-25 09:04:40|5551.6|5548.8|5549.6|5546.8|5551.6|5548.8|5549.6|5546.8|28
1611565490000|2021-01-25 09:04:50|5549.7|5546.9|5548.5|5545.7|5550.6|5547.8|5548.5|5545.7|661
1611565500000|2021-01-25 09:05:00|5550.5|5547.7|5550.5|5547.7|5550.6|5547.8|5550.5|5547.7|123
1611565510000|2021-01-25 09:05:10|5550.6|5547.8|5550.5|5547.7|5550.6|5547.8|5550.5|5547.7|3
1611565520000|2021-01-25 09:05:20|5550.6|5547.8|5551.5|5548.7|5551.5|5548.7|5549.5|5546.7|100
1611565530000|2021-01-25 09:05:30|5551.6|5548.8|5552.6|5549.8|5553.5|5550.7|5551.6|5548.8|20
1611565540000|2021-01-25 09:05:40|5553.5|5550.7|5554.1|5551.3|5554.1|5551.3|5553.5|5550.7|4
1611565550000|2021-01-25 09:05:50|5554.6|5551.8|5554.5|5551.7|5555|5552.2|5553.6|5550.8|10
1611565560000|2021-01-25 09:06:00|5554.6|5551.8|5554.6|5551.8|5555.1|5552.3|5554.5|5551.7|4
1611565570000|2021-01-25 09:06:10|5554.7|5551.9|5556.5|5553.7|5556.6|5553.8|5554.7|5551.9|1
1611565580000|2021-01-25 09:06:20|5556.6|5553.8|5556.5|5553.7|5556.6|5553.8|5556.5|5553.7|6
1611565590000|2021-01-25 09:06:30|5556.6|5553.8|5557|5554.2|5557|5554.2|5556.5|5553.7|16
1611565600000|2021-01-25 09:06:40|5556.5|5553.7|5558.5|5555.7|5558.6|5555.8|5556.5|5553.7|9
1611565610000|2021-01-25 09:06:50|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|5558.5|5555.7|90
1611565620000|2021-01-25 09:07:00|5558.7|5555.9|5562.6|5559.8|5562.6|5559.8|5558.7|5555.9|14
1611565630000|2021-01-25 09:07:10|5563.6|5560.8|5565.6|5562.8|5565.7|5562.9|5563.6|5560.8|24
1611565640000|2021-01-25 09:07:20|5565.1|5562.3|5563.6|5560.8|5565.6|5562.8|5563.6|5560.8|10
1611565650000|2021-01-25 09:07:30|5563.7|5560.9|5563.6|5560.8|5564.7|5561.9|5563.6|5560.8|12
1611565660000|2021-01-25 09:07:40|5564.1|5561.3|5563.6|5560.8|5564.1|5561.3|5563.6|5560.8|9
1611565670000|2021-01-25 09:07:50|||||||||3
1611565680000|2021-01-25 09:08:00|5562.6|5559.8|5561.6|5558.8|5562.6|5559.8|5560.6|5557.8|8
1611565690000|2021-01-25 09:08:10|5561.7|5558.9|5561.1|5558.3|5562.1|5559.3|5560.6|5557.8|2
1611565700000|2021-01-25 09:08:20|5562|5559.2|5562.1|5559.3|5562.1|5559.3|5561.6|5558.8|4
1611565710000|2021-01-25 09:08:30|5561.6|5558.8|5561.6|5558.8|5562.6|5559.8|5561.6|5558.8|1
1611565720000|2021-01-25 09:08:40|5562.1|5559.3|5562.1|5559.3|5562.1|5559.3|5560.6|5557.8|11
1611565730000|2021-01-25 09:08:50|5563.1|5560.3|5561.1|5558.3|5563.1|5560.3|5560.6|5557.8|15
1611565740000|2021-01-25 09:09:00|5560.6|5557.8|5561.6|5558.8|5561.6|5558.8|5560.6|5557.8|9
1611565750000|2021-01-25 09:09:10|5562.1|5559.3|5562.6|5559.8|5562.6|5559.8|5562.1|5559.3|1
1611565770000|2021-01-25 09:09:30|||||||||1
1611565780000|2021-01-25 09:09:40|5563.5|5560.7|5564.1|5561.3|5564.1|5561.3|5563.5|5560.7|29
1611565790000|2021-01-25 09:09:50|5563.6|5560.8|5563.7|5560.9|5563.7|5560.9|5562.7|5559.9|38
1611565800000|2021-01-25 09:10:00|5564.1|5561.3|5564.6|5561.8|5564.7|5561.9|5564.1|5561.3|6
1611565810000|2021-01-25 09:10:10|||||||||5
1611565820000|2021-01-25 09:10:20|||||||||5
1611565830000|2021-01-25 09:10:30|5563.6|5560.8|5563.7|5560.9|5563.7|5560.9|5563.6|5560.8|16
1611565840000|2021-01-25 09:10:40|5564.6|5561.8|5561.6|5558.8|5565.6|5562.8|5561.6|5558.8|60
1611565850000|2021-01-25 09:10:50|5562.1|5559.3|5563.1|5560.3|5563.1|5560.3|5561.6|5558.8|5
1611565860000|2021-01-25 09:11:00|5563.6|5560.8|5564.1|5561.3|5564.1|5561.3|5563.6|5560.8|2
1611565870000|2021-01-25 09:11:10|5564.6|5561.8|5564.6|5561.8|5564.6|5561.8|5564.6|5561.8|2
1611565880000|2021-01-25 09:11:20|5565.1|5562.3|5567.6|5564.8|5567.6|5564.8|5565.1|5562.3|21
1611565890000|2021-01-25 09:11:30|5567.1|5564.3|5567.6|5564.8|5567.6|5564.8|5566.1|5563.3|19
1611565900000|2021-01-25 09:11:40|5568.1|5565.3|5567.6|5564.8|5568.1|5565.3|5567.6|5564.8|57
1611565910000|2021-01-25 09:11:50|||||||||1
1611565930000|2021-01-25 09:12:10|5568.6|5565.8|5568.6|5565.8|5568.6|5565.8|5568.6|5565.8|24
1611565940000|2021-01-25 09:12:20|5568.1|5565.3|5568.6|5565.8|5568.6|5565.8|5568|5565.2|23
1611565950000|2021-01-25 09:12:30|5568.5|5565.7|5567.6|5564.8|5568.6|5565.8|5567.6|5564.8|47
1611565970000|2021-01-25 09:12:50|5568.6|5565.8|5568.6|5565.8|5568.6|5565.8|5568.6|5565.8|4
1611565980000|2021-01-25 09:13:00|5568.1|5565.3|5571.6|5568.8|5572.1|5569.3|5567.6|5564.8|301
1611565990000|2021-01-25 09:13:10|5571.1|5568.3|5571.6|5568.8|5571.6|5568.8|5570.6|5567.8|12
1611566000000|2021-01-25 09:13:20|5572.1|5569.3|5570.6|5567.8|5572.6|5569.8|5570.6|5567.8|36
1611566010000|2021-01-25 09:13:30|5570.1|5567.3|5569.6|5566.8|5570.6|5567.8|5569.1|5566.3|14
1611566020000|2021-01-25 09:13:40|5569.1|5566.3|5571.6|5568.8|5571.6|5568.8|5569.1|5566.3|44
1611566040000|2021-01-25 09:14:00|||||||||20
1611566050000|2021-01-25 09:14:10|5569.6|5566.8|5568.6|5565.8|5569.6|5566.8|5568.6|5565.8|27
1611566060000|2021-01-25 09:14:20|5569.6|5566.8|5570.1|5567.3|5570.1|5567.3|5569.1|5566.3|55
1611566070000|2021-01-25 09:14:30|5570.2|5566.2|5570.6|5567.8|5570.6|5567.8|5568.6|5565.8|49
1611566080000|2021-01-25 09:14:40|5571.6|5568.8|5571.6|5568.8|5571.6|5568.8|5571.6|5568.8|4
1611566090000|2021-01-25 09:14:50|5569.6|5566.8|5570.6|5567.8|5572.6|5569.8|5569.6|5566.8|621
1611566100000|2021-01-25 09:15:00|5571.5|5568.7|5570.5|5567.7|5571.6|5568.8|5570|5567.2|30
1611566110000|2021-01-25 09:15:10|5570|5567.2|5570.5|5567.7|5571.5|5568.7|5570|5567.2|7
1611566120000|2021-01-25 09:15:20|||||||||3
1611566130000|2021-01-25 09:15:30|5569.1|5566.3|5569.5|5566.7|5569.5|5566.7|5569.1|5566.3|9
1611566140000|2021-01-25 09:15:40|5568|5565.2|5568.5|5565.7|5568.5|5565.7|5567.6|5564.8|12
1611566150000|2021-01-25 09:15:50|5568|5565.2|5568.5|5565.7|5568.5|5565.7|5568|5565.2|3
1611566160000|2021-01-25 09:16:00|5568.6|5565.8|5569.6|5566.8|5570|5567.2|5568.6|5565.8|17
1611566170000|2021-01-25 09:16:10|5569.5|5566.7|5569.5|5566.7|5569.5|5566.7|5568.5|5565.7|5
1611566180000|2021-01-25 09:16:20|5569|5566.2|5570|5567.2|5570.6|5567.8|5569|5566.2|15
1611566200000|2021-01-25 09:16:40|5569.6|5566.8|5569.5|5566.7|5569.6|5566.8|5569.5|5566.7|6
1611566210000|2021-01-25 09:16:50|5569|5566.2|5567.5|5564.7|5569|5566.2|5567.5|5564.7|16
1611566220000|2021-01-25 09:17:00|5566.5|5563.7|5565.5|5562.7|5566.5|5563.7|5565.5|5562.7|16
1611566230000|2021-01-25 09:17:10|5565.6|5562.8|5564.6|5561.8|5565.6|5562.8|5564.6|5561.8|9
1611566240000|2021-01-25 09:17:20|5565|5562.2|5566.6|5563.8|5566.6|5563.8|5565|5562.2|28
1611566250000|2021-01-25 09:17:30|5566.5|5563.7|5564.5|5561.7|5566.5|5563.7|5564.1|5561.3|15
1611566260000|2021-01-25 09:17:40|5564.6|5561.8|5564.6|5561.8|5564.6|5561.8|5564|5561.2|3
1611566270000|2021-01-25 09:17:50|5564.5|5561.7|5564|5561.2|5564.6|5561.8|5564|5561.2|0
1611566280000|2021-01-25 09:18:00|5563.6|5560.8|5564|5561.2|5564|5561.2|5563.6|5560.8|2
1611566290000|2021-01-25 09:18:10|5563.6|5560.8|5563.6|5560.8|5563.6|5560.8|5563.6|5560.8|0
1611566310000|2021-01-25 09:18:30|5563.5|5560.7|5560.1|5557.3|5563.6|5560.8|5559|5556.2|110
1611566320000|2021-01-25 09:18:40|5560.6|5557.8|5560|5557.2|5560.6|5557.8|5560|5557.2|3
1611566330000|2021-01-25 09:18:50|5560.5|5557.7|5561.6|5558.8|5561.6|5558.8|5560.5|5557.7|37
1611566340000|2021-01-25 09:19:00|5562.6|5559.8|5562|5559.2|5564.1|5561.3|5562|5559.2|27
1611566350000|2021-01-25 09:19:10|5561.5|5558.7|5562.6|5559.8|5562.6|5559.8|5561.5|5558.7|1
1611566360000|2021-01-25 09:19:20|5562.5|5559.7|5562.6|5559.8|5562.6|5559.8|5562|5559.2|1
1611566370000|2021-01-25 09:19:30|5563.1|5560.3|5563.5|5560.7|5563.6|5560.8|5562.6|5559.8|4
1611566380000|2021-01-25 09:19:40|5562.6|5559.8|5563.5|5560.7|5563.6|5560.8|5562.6|5559.8|3
1611566390000|2021-01-25 09:19:50|5563.6|5560.8|5563|5560.2|5563.6|5560.8|5562.6|5559.8|8
1611566400000|2021-01-25 09:20:00|5562.6|5559.8|5561.6|5558.8|5563.5|5560.7|5561.6|5558.8|3
1611566410000|2021-01-25 09:20:10|5562|5559.2|5562|5559.2|5562|5559.2|5562|5559.2|0
1611566420000|2021-01-25 09:20:20|5561.6|5558.8|5562.5|5559.7|5562.6|5559.8|5561.5|5558.7|108
1611566430000|2021-01-25 09:20:30|5562.1|5559.3|5562|5559.2|5562.5|5559.7|5562|5559.2|0
1611566440000|2021-01-25 09:20:40|5562.1|5559.3|5562.5|5559.7|5562.6|5559.8|5561.5|5558.7|23
1611566450000|2021-01-25 09:20:50|5562.6|5559.8|5563.5|5560.7|5563.6|5560.8|5562.6|5559.8|1
1611566460000|2021-01-25 09:21:00|5563|5560.2|5562.5|5559.7|5563|5560.2|5562.5|5559.7|3
1611566470000|2021-01-25 09:21:10|5562|5559.2|5559|5556.2|5562|5559.2|5559|5556.2|45
1611566480000|2021-01-25 09:21:20|5559.1|5556.3|5559.6|5556.8|5559.6|5556.8|5559.1|5556.3|2
1611566490000|2021-01-25 09:21:30|5559.5|5556.7|5562|5559.2|5562.5|5559.7|5559.5|5556.7|4
1611566500000|2021-01-25 09:21:40|5562.1|5559.3|5562.5|5559.7|5562.5|5559.7|5561.5|5558.7|10
1611566510000|2021-01-25 09:21:50|5561.6|5558.8|5561.6|5558.8|5561.6|5558.8|5561.1|5558.3|10
1611566520000|2021-01-25 09:22:00|5562|5559.2|5562.5|5559.7|5562.5|5559.7|5562|5559.2|4
1611566530000|2021-01-25 09:22:10|5561|5558.2|5561.5|5558.7|5561.5|5558.7|5560.5|5557.7|46
1611566540000|2021-01-25 09:22:20|5561.6|5558.8|5561|5558.2|5561.6|5558.8|5561|5558.2|7
1611566550000|2021-01-25 09:22:30|5561.5|5558.7|5560.5|5557.7|5561.5|5558.7|5560|5557.2|7
1611566560000|2021-01-25 09:22:40|5559.6|5556.8|5559.6|5556.8|5559.6|5556.8|5559.6|5556.8|1
1611566570000|2021-01-25 09:22:50|5559.5|5556.7|5559|5556.2|5559.6|5556.8|5559|5556.2|53
1611566580000|2021-01-25 09:23:00|5559.5|5556.7|5558.5|5555.7|5559.5|5556.7|5558.5|5555.7|3
1611566590000|2021-01-25 09:23:10|5557.6|5554.8|5557.5|5554.7|5557.6|5554.8|5557.5|5554.7|29
1611566600000|2021-01-25 09:23:20|5556.6|5553.8|5559.6|5556.8|5559.6|5556.8|5556.6|5553.8|35
1611566610000|2021-01-25 09:23:30|5560.5|5557.7|5559.6|5556.8|5560.6|5557.8|5559.6|5556.8|3
1611566620000|2021-01-25 09:23:40|||||||||2
1611566630000|2021-01-25 09:23:50|5559.5|5556.7|5560.6|5557.8|5560.6|5557.8|5559.5|5556.7|8
1611566640000|2021-01-25 09:24:00|5560.5|5557.7|5561.6|5558.8|5561.6|5558.8|5560.5|5557.7|23
1611566650000|2021-01-25 09:24:10|5562.1|5559.3|5562.6|5559.8|5562.6|5559.8|5562|5559.2|14
1611566660000|2021-01-25 09:24:20|5562.5|5559.7|5561.1|5558.3|5562.6|5559.8|5561.1|5558.3|6
1611566670000|2021-01-25 09:24:30|5561|5558.2|5559.6|5556.8|5561|5558.2|5559.5|5556.7|5
1611566680000|2021-01-25 09:24:40|5560.1|5557.3|5560.5|5557.7|5560.6|5557.8|5560|5557.2|0
1611566690000|2021-01-25 09:24:50|5560.6|5557.8|5559.5|5556.7|5561.1|5558.3|5559.5|5556.7|5
1611566700000|2021-01-25 09:25:00|5559.6|5556.8|5559.6|5556.8|5560.6|5557.8|5559.5|5556.7|47
1611566710000|2021-01-25 09:25:10|5559.5|5556.7|5559.6|5556.8|5559.6|5556.8|5559.5|5556.7|2
1611566720000|2021-01-25 09:25:20|5558|5555.2|5556.6|5553.8|5558|5555.2|5556.5|5553.7|17
1611566730000|2021-01-25 09:25:30|5556.5|5553.7|5556.1|5553.3|5556.6|5553.8|5555.5|5552.7|6
1611566740000|2021-01-25 09:25:40|5556|5553.2|5555.6|5552.8|5556|5553.2|5553.6|5550.8|85
1611566750000|2021-01-25 09:25:50|5555.5|5552.7|5556.5|5553.7|5556.5|5553.7|5555.5|5552.7|3
1611566760000|2021-01-25 09:26:00|5555.6|5552.8|5556.5|5553.7|5556.6|5553.8|5555.6|5552.8|1
1611566770000|2021-01-25 09:26:10|5555.5|5552.7|5556.5|5553.7|5556.6|5553.8|5555.5|5552.7|2
1611566780000|2021-01-25 09:26:20|5556.6|5553.8|5557.6|5554.8|5557.6|5554.8|5556.5|5553.7|8
1611566790000|2021-01-25 09:26:30|5558.5|5555.7|5560.6|5557.8|5560.6|5557.8|5558.5|5555.7|47
1611566800000|2021-01-25 09:26:40|5560.5|5557.7|5561.6|5558.8|5561.6|5558.8|5560.5|5557.7|7
1611566810000|2021-01-25 09:26:50|5561.5|5558.7|5560.5|5557.7|5561.6|5558.8|5560.1|5557.3|4
1611566820000|2021-01-25 09:27:00|5560.6|5557.8|5560|5557.2|5560.6|5557.8|5560|5557.2|0
1611566830000|2021-01-25 09:27:10|5559.6|5556.8|5561.5|5558.7|5561.5|5558.7|5559.5|5556.7|1
1611566840000|2021-01-25 09:27:20|5560.6|5557.8|5560.6|5557.8|5560.6|5557.8|5560.6|5557.8|1
1611566850000|2021-01-25 09:27:30|5560.5|5557.7|5560.6|5557.8|5560.6|5557.8|5559.6|5556.8|6
1611566860000|2021-01-25 09:27:40|||||||||1
1611566870000|2021-01-25 09:27:50|5561.6|5558.8|5561.5|5558.7|5561.6|5558.8|5561.1|5558.3|0
1611566880000|2021-01-25 09:28:00|5561.1|5558.3|5561.5|5558.7|5561.6|5558.8|5561|5558.2|6
1611566890000|2021-01-25 09:28:10|5561|5558.2|5560.6|5557.8|5561.5|5558.7|5560.6|5557.8|1
1611566900000|2021-01-25 09:28:20|5561.5|5558.7|5563.5|5560.7|5563.6|5560.8|5561.5|5558.7|13
1611566910000|2021-01-25 09:28:30|5565.5|5562.7|5566.6|5563.8|5567.6|5564.8|5565.1|5562.3|127
1611566920000|2021-01-25 09:28:40|5567.6|5564.8|5566.6|5563.8|5567.6|5564.8|5566.6|5563.8|18
1611566930000|2021-01-25 09:28:50|5566.1|5563.3|5566.1|5563.3|5566.6|5563.8|5565.6|5562.8|5
1611566940000|2021-01-25 09:29:00|5565.6|5562.8|5566.6|5563.8|5566.6|5563.8|5565.6|5562.8|1
1611566950000|2021-01-25 09:29:10|5567.1|5564.3|5567.1|5564.3|5567.1|5564.3|5567.1|5564.3|2
1611566960000|2021-01-25 09:29:20|5566.6|5563.8|5568.1|5565.3|5569.6|5566.8|5566.6|5563.8|21
1611566970000|2021-01-25 09:29:30|5568.6|5565.8|5568.6|5565.8|5569.1|5566.3|5568.6|5565.8|0
1611566980000|2021-01-25 09:29:40|5569.1|5566.3|5569.6|5566.8|5570.5|5567.7|5569.1|5566.3|28
1611567000000|2021-01-25 09:30:00|||||||||21
1611567010000|2021-01-25 09:30:10|5570.6|5567.8|5569.6|5566.8|5570.6|5567.8|5569.6|5566.8|6
1611567020000|2021-01-25 09:30:20|5568.6|5565.8|5568.5|5565.7|5568.6|5565.8|5566.6|5563.8|98
1611567030000|2021-01-25 09:30:30|5568.6|5565.8|5568.6|5565.8|5568.6|5565.8|5568.5|5565.7|2
1611567040000|2021-01-25 09:30:40|5569.1|5566.3|5570.6|5567.8|5570.6|5567.8|5569.1|5566.3|2
1611567050000|2021-01-25 09:30:50|5570.1|5567.3|5569.1|5566.3|5570.6|5567.8|5569.1|5566.3|4
1611567060000|2021-01-25 09:31:00|5569|5566.2|5568.6|5565.8|5569|5566.2|5568.6|5565.8|2
1611567070000|2021-01-25 09:31:10|||||||||2
1611567080000|2021-01-25 09:31:20|5569.6|5566.8|5569.5|5566.7|5569.6|5566.8|5569.5|5566.7|2
1611567090000|2021-01-25 09:31:30|5569.1|5566.3|5568.6|5565.8|5569.1|5566.3|5568.6|5565.8|0
1611567100000|2021-01-25 09:31:40|5569.1|5566.3|5569.1|5566.3|5569.1|5566.3|5569.1|5566.3|1
1611567110000|2021-01-25 09:31:50|5568.6|5565.8|5568.6|5565.8|5568.6|5565.8|5568.6|5565.8|47
1611567120000|2021-01-25 09:32:00|5567.9|5564.6|5567|5564.2|5567.9|5565.1|5565.6|5562.8|122
1611567130000|2021-01-25 09:32:10|5566.6|5563.8|5564.6|5561.8|5566.6|5563.8|5564.6|5561.8|4
1611567140000|2021-01-25 09:32:20|5565.6|5562.8|5565.6|5562.8|5566|5563.2|5564.6|5561.8|13
1611567150000|2021-01-25 09:32:30|5565.5|5562.7|5565|5562.2|5565.6|5562.8|5565|5562.2|1
1611567160000|2021-01-25 09:32:40|5564.6|5561.8|5565.1|5562.3|5565.1|5562.3|5564.5|5561.7|6
1611567170000|2021-01-25 09:32:50|5565|5562.2|5565.1|5562.3|5565.1|5562.3|5565|5562.2|2
1611567180000|2021-01-25 09:33:00|5565.6|5562.8|5565.1|5562.3|5565.6|5562.8|5565|5562.2|11
1611567190000|2021-01-25 09:33:10|5565|5562.2|5565.1|5562.3|5565.6|5562.8|5564.5|5561.7|75
1611567200000|2021-01-25 09:33:20|5565.6|5562.8|5565.6|5562.8|5565.6|5562.8|5565.1|5562.3|5
1611567210000|2021-01-25 09:33:30|5566.6|5563.8|5565.5|5562.7|5566.6|5563.8|5565.5|5562.7|35
1611567220000|2021-01-25 09:33:40|5565|5562.2|5566.6|5563.8|5566.6|5563.8|5565|5562.2|4
1611567230000|2021-01-25 09:33:50|5566.1|5563.3|5565.6|5562.8|5566.1|5563.3|5565.6|5562.8|5
1611567240000|2021-01-25 09:34:00|5566.1|5563.3|5566.5|5563.7|5566.6|5563.8|5565.6|5562.8|4
1611567250000|2021-01-25 09:34:10|5565.6|5562.8|5566.6|5563.8|5566.6|5563.8|5565.6|5562.8|2
1611567260000|2021-01-25 09:34:20|||||||||1
1611567270000|2021-01-25 09:34:30|5567.6|5564.8|5568.6|5565.8|5569.1|5566.3|5567.1|5564.3|9
1611567280000|2021-01-25 09:34:40|5568.1|5565.3|5566.5|5563.7|5568.1|5565.3|5566.5|5563.7|41
1611567290000|2021-01-25 09:34:50|5566|5563.2|5564.6|5561.8|5566|5563.2|5564.6|5561.8|3
1611567300000|2021-01-25 09:35:00|5563.6|5560.8|5564.6|5561.8|5564.6|5561.8|5563.6|5560.8|7
1611567310000|2021-01-25 09:35:10|||||||||3
1611567320000|2021-01-25 09:35:20|5565.6|5562.8|5566.5|5563.7|5566.6|5563.8|5565.6|5562.8|8
1611567330000|2021-01-25 09:35:30|5566.6|5563.8|5566.6|5563.8|5566.6|5563.8|5566.6|5563.8|0
1611567340000|2021-01-25 09:35:40|5567|5564.2|5567.5|5564.7|5567.6|5564.8|5567|5564.2|24
1611567350000|2021-01-25 09:35:50|5567|5564.2|5567|5564.2|5567|5564.2|5567|5564.2|3
1611567360000|2021-01-25 09:36:00|5566.6|5563.8|5566.6|5563.8|5566.6|5563.8|5566.6|5563.8|6
1611567380000|2021-01-25 09:36:20|5566.5|5563.7|5565.1|5562.3|5566.5|5563.7|5565.1|5562.3|4
1611567390000|2021-01-25 09:36:30|5565.6|5562.8|5565|5562.2|5565.6|5562.8|5565|5562.2|2
1611567400000|2021-01-25 09:36:40|5565.5|5562.7|5564.5|5561.7|5565.5|5562.7|5564.5|5561.7|8
1611567410000|2021-01-25 09:36:50|5563.5|5560.7|5563.6|5560.8|5563.6|5560.8|5563.5|5560.7|0
1611567420000|2021-01-25 09:37:00|5563.5|5560.7|5564.6|5561.8|5564.6|5561.8|5563.5|5560.7|2
1611567430000|2021-01-25 09:37:10|5564.5|5561.7|5563.6|5560.8|5564.5|5561.7|5563.5|5560.7|0
1611567440000|2021-01-25 09:37:20|5564|5561.2|5563.6|5560.8|5564.5|5561.7|5563.5|5560.7|104
1611567450000|2021-01-25 09:37:30|5563.5|5560.7|5561.6|5558.8|5563.6|5560.8|5561.6|5558.8|8
1611567460000|2021-01-25 09:37:40|5562.5|5559.7|5562.5|5559.7|5562.6|5559.8|5562.5|5559.7|1
1611567470000|2021-01-25 09:37:50|5562.6|5559.8|5562.6|5559.8|5562.6|5559.8|5562.5|5559.7|7
1611567480000|2021-01-25 09:38:00|5563|5560.2|5560.6|5557.8|5563|5560.2|5560.5|5557.7|181
1611567490000|2021-01-25 09:38:10|5561|5558.2|5561|5558.2|5561|5558.2|5561|5558.2|0
1611567500000|2021-01-25 09:38:20|5560.6|5557.8|5562|5559.2|5562|5559.2|5560.5|5557.7|7
1611567510000|2021-01-25 09:38:30|5561.6|5558.8|5561.5|5558.7|5561.6|5558.8|5561.5|5558.7|7
1611567520000|2021-01-25 09:38:40|5561.6|5558.8|5561.5|5558.7|5562|5559.2|5561.5|5558.7|0
1611567530000|2021-01-25 09:38:50|5561|5558.2|5562.5|5559.7|5562.6|5559.8|5560.5|5557.7|23
1611567540000|2021-01-25 09:39:00|5562.6|5559.8|5563|5560.2|5563|5560.2|5562.6|5559.8|5
1611567550000|2021-01-25 09:39:10|5562.6|5559.8|5562.5|5559.7|5562.6|5559.8|5562.5|5559.7|72
1611567560000|2021-01-25 09:39:20|5562.6|5559.8|5562.5|5559.7|5562.6|5559.8|5562.5|5559.7|1
1611567570000|2021-01-25 09:39:30|5561.5|5558.7|5561.5|5558.7|5561.5|5558.7|5561.5|5558.7|4
1611567580000|2021-01-25 09:39:40|5561|5558.2|5562.5|5559.7|5562.5|5559.7|5561|5558.2|7
1611567590000|2021-01-25 09:39:50|5561.5|5558.7|5562.5|5559.7|5562.5|5559.7|5561.5|5558.7|3
1611567600000|2021-01-25 09:40:00|5562|5559.2|5562|5559.2|5562|5559.2|5562|5559.2|3
1611567610000|2021-01-25 09:40:10|5561.5|5558.7|5562.5|5559.7|5562.5|5559.7|5560.5|5557.7|5
1611567620000|2021-01-25 09:40:20|5563.5|5560.7|5563.5|5560.7|5563.5|5560.7|5563.5|5560.7|2
1611567630000|2021-01-25 09:40:30|5562.5|5559.7|5563.5|5560.7|5563.5|5560.7|5562.5|5559.7|1
1611567640000|2021-01-25 09:40:40|5564|5561.2|5564.5|5561.7|5564.5|5561.7|5564|5561.2|1
1611567650000|2021-01-25 09:40:50|5563.5|5560.7|5563.5|5560.7|5563.5|5560.7|5563.5|5560.7|6
1611567660000|2021-01-25 09:41:00|5564|5561.2|5563|5560.2|5564|5561.2|5563|5560.2|0
1611567670000|2021-01-25 09:41:10|5563.5|5560.7|5564|5561.2|5564|5561.2|5563.5|5560.7|0
1611567680000|2021-01-25 09:41:20|5563.5|5560.7|5563.5|5560.7|5563.5|5560.7|5563.5|5560.7|2
1611567690000|2021-01-25 09:41:30|5564.5|5561.7|5563.5|5560.7|5564.5|5561.7|5563.5|5560.7|0
1611567700000|2021-01-25 09:41:40|||||||||1
1611567710000|2021-01-25 09:41:50|5564|5561.2|5564|5561.2|5564|5561.2|5564|5561.2|1
1611567720000|2021-01-25 09:42:00|5564.5|5561.7|5563.5|5560.7|5564.5|5561.7|5562.5|5559.7|3
1611567730000|2021-01-25 09:42:10|||||||||1
1611567740000|2021-01-25 09:42:20|5562.5|5559.7|5562.5|5559.7|5563|5560.2|5562.5|5559.7|2
1611567750000|2021-01-25 09:42:30|5563.5|5560.7|5562.5|5559.7|5563.5|5560.7|5562.5|5559.7|5
1611567760000|2021-01-25 09:42:40|5563|5560.2|5563.5|5560.7|5563.5|5560.7|5563|5560.2|0
1611567780000|2021-01-25 09:43:00|5562.5|5559.7|5562.5|5559.7|5562.5|5559.7|5562.5|5559.7|1
1611567810000|2021-01-25 09:43:30|||||||||16
1611567820000|2021-01-25 09:43:40|||||||||1
1611567830000|2021-01-25 09:43:50|||||||||5
1611567860000|2021-01-25 09:44:20|||||||||4
1611567870000|2021-01-25 09:44:30|||||||||3
1611567880000|2021-01-25 09:44:40|5563.5|5560.7|5564.5|5561.7|5564.5|5561.7|5563.5|5560.7|38
1611567890000|2021-01-25 09:44:50|5563.5|5560.7|5563|5560.2|5563.5|5560.7|5563|5560.2|3
1611567900000|2021-01-25 09:45:00|5563.5|5560.7|5563.5|5560.7|5563.5|5560.7|5562.5|5559.7|15
1611567910000|2021-01-25 09:45:10|5564.4|5561.6|5563.5|5560.7|5564.5|5561.7|5563.5|5560.7|2
1611567920000|2021-01-25 09:45:20|5564|5561.2|5563.5|5560.7|5564|5561.2|5563.5|5560.7|12
1611567930000|2021-01-25 09:45:30|5564|5561.2|5564|5561.2|5564|5561.2|5564|5561.2|1
1611567940000|2021-01-25 09:45:40|5564.5|5561.7|5564.5|5561.7|5564.5|5561.7|5564.5|5561.7|1
1611567950000|2021-01-25 09:45:50|5564|5561.2|5564.5|5561.7|5564.5|5561.7|5563.5|5560.7|4
1611567960000|2021-01-25 09:46:00|5565|5562.2|5563.5|5560.7|5565|5562.2|5563.5|5560.7|4
1611567980000|2021-01-25 09:46:20|5562.5|5559.7|5563.5|5560.7|5563.5|5560.7|5562.5|5559.7|71
1611567990000|2021-01-25 09:46:30|5564|5561.2|5563.5|5560.7|5564|5561.2|5563.5|5560.7|0
1611568000000|2021-01-25 09:46:40|5564|5561.2|5563.5|5560.7|5564|5561.2|5563.5|5560.7|2
1611568010000|2021-01-25 09:46:50|5564|5561.2|5564|5561.2|5564|5561.2|5564|5561.2|1
1611568020000|2021-01-25 09:47:00|5563.5|5560.7|5562.5|5559.7|5563.5|5560.7|5562.5|5559.7|3
1611568030000|2021-01-25 09:47:10|||||||||27
1611568040000|2021-01-25 09:47:20|5563.5|5560.7|5562.5|5559.7|5563.5|5560.7|5562.5|5559.7|29
1611568050000|2021-01-25 09:47:30|5563|5560.2|5563|5560.2|5563|5560.2|5563|5560.2|1
1611568060000|2021-01-25 09:47:40|5562.5|5559.7|5563.5|5560.7|5563.5|5560.7|5562.5|5559.7|1
1611568070000|2021-01-25 09:47:50|5564.5|5561.7|5564|5561.2|5564.5|5561.7|5563.5|5560.7|2
1611568080000|2021-01-25 09:48:00|5563.5|5560.7|5563.5|5560.7|5563.5|5560.7|5563.5|5560.7|54
1611568100000|2021-01-25 09:48:20|5564.5|5561.7|5564.5|5561.7|5564.5|5561.7|5564.5|5561.7|45
1611568110000|2021-01-25 09:48:30|5564|5561.2|5563.5|5560.7|5564|5561.2|5563.5|5560.7|1
1611568120000|2021-01-25 09:48:40|||||||||30
1611568130000|2021-01-25 09:48:50|||||||||9
1611568150000|2021-01-25 09:49:10|5563|5560.2|5562.5|5559.7|5563|5560.2|5561.5|5558.7|61
1611568160000|2021-01-25 09:49:20|5562.4|5559.6|5562|5559.2|5562.4|5559.6|5561.5|5558.7|9
1611568170000|2021-01-25 09:49:30|5561.5|5558.7|5561.5|5558.7|5562.5|5559.7|5561.5|5558.7|0
1611568180000|2021-01-25 09:49:40|||||||||1
1611568190000|2021-01-25 09:49:50|5561.6|5558.8|5562.5|5559.7|5562.5|5559.7|5561.6|5558.8|1
1611568200000|2021-01-25 09:50:00|||||||||2
1611568210000|2021-01-25 09:50:10|5561.5|5558.7|5562.5|5559.7|5562.5|5559.7|5561.5|5558.7|0
1611568220000|2021-01-25 09:50:20|5562|5559.2|5561.5|5558.7|5562|5559.2|5561.5|5558.7|2
1611568230000|2021-01-25 09:50:30|||||||||8
1611568240000|2021-01-25 09:50:40|||||||||1
1611568250000|2021-01-25 09:50:50|||||||||140
1611568260000|2021-01-25 09:51:00|5560.5|5557.7|5560.5|5557.7|5560.5|5557.7|5560.5|5557.7|4
1611568270000|2021-01-25 09:51:10|5561.5|5558.7|5561.5|5558.7|5561.5|5558.7|5561.5|5558.7|0
1611568280000|2021-01-25 09:51:20|||||||||3
1611568290000|2021-01-25 09:51:30|||||||||8
1611568300000|2021-01-25 09:51:40|||||||||1
1611568320000|2021-01-25 09:52:00|5562.5|5559.7|5561.5|5558.7|5562.5|5559.7|5561.5|5558.7|2
1611568330000|2021-01-25 09:52:10|5562.5|5559.7|5562.5|5559.7|5562.5|5559.7|5562.5|5559.7|0
1611568350000|2021-01-25 09:52:30|5562|5559.2|5561.5|5558.7|5562|5559.2|5561.5|5558.7|0
1611568370000|2021-01-25 09:52:50|||||||||1
1611568380000|2021-01-25 09:53:00|||||||||1
1611568400000|2021-01-25 09:53:20|||||||||1
1611568420000|2021-01-25 09:53:40|||||||||5
1611568430000|2021-01-25 09:53:50|5560.5|5557.7|5560.5|5557.7|5560.5|5557.7|5560.5|5557.7|1
1611568450000|2021-01-25 09:54:10|||||||||1
1611568460000|2021-01-25 09:54:20|5561.5|5558.7|5561.5|5558.7|5561.5|5558.7|5561.5|5558.7|0
1611568470000|2021-01-25 09:54:30|5562|5559.2|5562|5559.2|5562.5|5559.7|5562|5559.2|3
1611568480000|2021-01-25 09:54:40|5561.5|5558.7|5561.5|5558.7|5561.5|5558.7|5561.5|5558.7|2
1611568500000|2021-01-25 09:55:00|||||||||1
1611568520000|2021-01-25 09:55:20|5560.5|5557.7|5560.5|5557.7|5560.5|5557.7|5560.5|5557.7|25
1611568530000|2021-01-25 09:55:30|5561|5558.2|5561|5558.2|5561|5558.2|5561|5558.2|1
1611568540000|2021-01-25 09:55:40|5560.5|5557.7|5560.5|5557.7|5560.5|5557.7|5560.5|5557.7|1
1611568550000|2021-01-25 09:55:50|5560.6|5557.8|5561.5|5558.7|5561.5|5558.7|5560.6|5557.8|4
1611568570000|2021-01-25 09:56:10|5561|5558.2|5561|5558.2|5561|5558.2|5561|5558.2|0
1611568580000|2021-01-25 09:56:20|||||||||3
1611568590000|2021-01-25 09:56:30|5561.5|5558.7|5561.5|5558.7|5561.5|5558.7|5561.5|5558.7|1
1611568600000|2021-01-25 09:56:40|5561|5558.2|5561|5558.2|5561|5558.2|5561|5558.2|31
1611568610000|2021-01-25 09:56:50|5561.5|5558.7|5561.5|5558.7|5561.5|5558.7|5561.5|5558.7|2
1611568620000|2021-01-25 09:57:00|5561|5558.2|5561|5558.2|5561|5558.2|5561|5558.2|0
1611568630000|2021-01-25 09:57:10|5561.5|5558.7|5562|5559.2|5562|5559.2|5561|5558.2|6
1611568640000|2021-01-25 09:57:20|5561.5|5558.7|5561.5|5558.7|5561.5|5558.7|5561.5|5558.7|20
1611568650000|2021-01-25 09:57:30|5560.5|5557.7|5560.5|5557.7|5560.5|5557.7|5560.5|5557.7|2
1611568660000|2021-01-25 09:57:40|||||||||13
1611568680000|2021-01-25 09:58:00|||||||||1
1611568690000|2021-01-25 09:58:10|||||||||5
1611568710000|2021-01-25 09:58:30|5560|5557.2|5560.5|5557.7|5560.5|5557.7|5560|5557.2|2
1611568720000|2021-01-25 09:58:40|5560|5557.2|5560|5557.2|5560|5557.2|5560|5557.2|11
1611568730000|2021-01-25 09:58:50|5560.5|5557.7|5560.5|5557.7|5560.5|5557.7|5560.5|5557.7|1
1611568740000|2021-01-25 09:59:00|5560|5557.2|5560.5|5557.7|5560.5|5557.7|5560|5557.2|1
1611568750000|2021-01-25 09:59:10|5562.5|5559.7|5562.5|5559.7|5562.5|5559.7|5562.5|5559.7|531
1611568760000|2021-01-25 09:59:20|||||||||1
1611568770000|2021-01-25 09:59:30|||||||||7
1611568780000|2021-01-25 09:59:40|||||||||4
1611568790000|2021-01-25 09:59:50|5561.5|5558.7|5560.5|5557.7|5561.5|5558.7|5560.5|5557.7|3
1611568800000|2021-01-25 10:00:00|||||||||10
1611568810000|2021-01-25 10:00:10|||||||||9
1611568820000|2021-01-25 10:00:20|||||||||3
1611568830000|2021-01-25 10:00:30|5561.5|5558.7|5561.5|5558.7|5561.5|5558.7|5561.5|5558.7|6
1611568840000|2021-01-25 10:00:40|5562.5|5559.7|5562.5|5559.7|5562.5|5559.7|5562.5|5559.7|12
1611568850000|2021-01-25 10:00:50|5562.4|5559.6|5558.5|5555.7|5562.4|5559.6|5558.5|5555.7|675
1611568860000|2021-01-25 10:01:00|5558.4|5555.6|5558.5|5555.7|5558.5|5555.7|5558.4|5555.6|5
1611568870000|2021-01-25 10:01:10|5557.5|5554.7|5559.4|5556.6|5559.5|5556.7|5557.5|5554.7|7
1611568880000|2021-01-25 10:01:20|5559.5|5556.7|5559.5|5556.7|5559.5|5556.7|5559.5|5556.7|0
1611568890000|2021-01-25 10:01:30|5559.4|5556.6|5559.4|5556.6|5559.5|5556.7|5559.4|5556.6|36
1611568900000|2021-01-25 10:01:40|5560.5|5557.7|5562|5559.2|5562.5|5559.7|5560.5|5557.7|28
1611568910000|2021-01-25 10:01:50|5562.5|5559.7|5560.4|5557.6|5562.5|5559.7|5559.5|5556.7|15
1611568920000|2021-01-25 10:02:00|5560|5557.2|5562.4|5559.6|5562.5|5559.7|5559.5|5556.7|165
1611568930000|2021-01-25 10:02:10|5561.9|5559.1|5562.5|5559.7|5562.5|5559.7|5561.9|5559.1|2
1611568940000|2021-01-25 10:02:20|||||||||7
1611568950000|2021-01-25 10:02:30|5562.4|5559.6|5561.5|5558.7|5562.5|5559.7|5561.4|5558.6|15
1611568960000|2021-01-25 10:02:40|5561.4|5558.6|5561.4|5558.6|5561.5|5558.7|5561.4|5558.6|0
1611568970000|2021-01-25 10:02:50|5561.5|5558.7|5561.5|5558.7|5561.5|5558.7|5561.4|5558.6|6
1611568980000|2021-01-25 10:03:00|5562.4|5559.6|5561.5|5558.7|5562.4|5559.6|5560.4|5557.6|20
1611568990000|2021-01-25 10:03:10|5561.9|5559.1|5561.5|5558.7|5561.9|5559.1|5561.5|5558.7|52
1611569000000|2021-01-25 10:03:20|5562.4|5559.6|5562.4|5559.6|5562.4|5559.6|5562.4|5559.6|4
1611569010000|2021-01-25 10:03:30|5562|5559.2|5561.5|5558.7|5562|5559.2|5561.4|5558.6|7
1611569020000|2021-01-25 10:03:40|5561.4|5558.6|5561|5558.2|5561.5|5558.7|5560.5|5557.7|10
1611569030000|2021-01-25 10:03:50|5560.9|5558.1|5561|5558.2|5561|5558.2|5560.5|5557.7|3
1611569040000|2021-01-25 10:04:00|5560.9|5558.1|5561.5|5558.7|5561.5|5558.7|5560.9|5558.1|2
1611569060000|2021-01-25 10:04:20|5562|5559.2|5561.5|5558.7|5562|5559.2|5561.5|5558.7|3
1611569070000|2021-01-25 10:04:30|5561.4|5558.6|5561.5|5558.7|5561.5|5558.7|5560.5|5557.7|2
1611569090000|2021-01-25 10:04:50|5561.4|5558.6|5561.5|5558.7|5561.5|5558.7|5561.4|5558.6|29
1611569100000|2021-01-25 10:05:00|5562|5559.2|5562|5559.2|5562|5559.2|5562|5559.2|2
1611569110000|2021-01-25 10:05:10|5561.5|5558.7|5562.5|5559.7|5562.5|5559.7|5561.5|5558.7|14
1611569120000|2021-01-25 10:05:20|5562.4|5559.6|5562.5|5559.7|5562.5|5559.7|5562.4|5559.6|0
1611569130000|2021-01-25 10:05:30|5563.5|5560.7|5562.5|5559.7|5564.4|5561.6|5562.5|5559.7|481
1611569140000|2021-01-25 10:05:40|5563.5|5560.7|5563.5|5560.7|5563.5|5560.7|5563.5|5560.7|13
1611569160000|2021-01-25 10:06:00|||||||||36
1611569180000|2021-01-25 10:06:20|5564|5561.2|5564.5|5561.7|5564.5|5561.7|5564|5561.2|59
1611569190000|2021-01-25 10:06:30|||||||||4
1611569200000|2021-01-25 10:06:40|5565|5562.2|5563.5|5560.7|5565|5562.2|5563.5|5560.7|6
1611569210000|2021-01-25 10:06:50|5563|5560.2|5563.5|5560.7|5564.5|5561.7|5562.5|5559.7|52
1611569220000|2021-01-25 10:07:00|5564|5561.2|5564.5|5561.7|5564.5|5561.7|5564|5561.2|4
1611569240000|2021-01-25 10:07:20|||||||||1
1611569250000|2021-01-25 10:07:30|5563.5|5560.7|5563.5|5560.7|5563.5|5560.7|5563.5|5560.7|0
1611569260000|2021-01-25 10:07:40|||||||||6
1611569270000|2021-01-25 10:07:50|5561.5|5558.7|5560.5|5557.7|5561.5|5558.7|5559.5|5556.7|38
1611569280000|2021-01-25 10:08:00|5559.5|5556.7|5559.5|5556.7|5559.5|5556.7|5559.5|5556.7|0
1611569290000|2021-01-25 10:08:10|5560.5|5557.7|5560.5|5557.7|5560.5|5557.7|5560.5|5557.7|17
1611569300000|2021-01-25 10:08:20|||||||||4
1611569310000|2021-01-25 10:08:30|5559.5|5556.7|5559.5|5556.7|5559.5|5556.7|5559.5|5556.7|1
1611569320000|2021-01-25 10:08:40|5560|5557.2|5560|5557.2|5560|5557.2|5560|5557.2|1
1611569330000|2021-01-25 10:08:50|5559.5|5556.7|5560.5|5557.7|5560.5|5557.7|5559.5|5556.7|1
1611569340000|2021-01-25 10:09:00|||||||||15
1611569350000|2021-01-25 10:09:10|||||||||5
1611569360000|2021-01-25 10:09:20|||||||||4
1611569370000|2021-01-25 10:09:30|5561.5|5558.7|5560.5|5557.7|5561.5|5558.7|5560.5|5557.7|4
1611569380000|2021-01-25 10:09:40|5561.5|5558.7|5561.5|5558.7|5561.5|5558.7|5561|5558.2|10
1611569390000|2021-01-25 10:09:50|||||||||1
1611569400000|2021-01-25 10:10:00|5561|5558.2|5560.4|5557.6|5561|5558.2|5560.4|5557.6|26
1611569410000|2021-01-25 10:10:10|5559.5|5556.7|5558.5|5555.7|5559.5|5556.7|5558.5|5555.7|13
1611569420000|2021-01-25 10:10:20|5559.4|5556.6|5560|5557.2|5560|5557.2|5559.4|5556.6|8
1611569430000|2021-01-25 10:10:30|5559.9|5557.1|5559.5|5556.7|5559.9|5557.1|5559.5|5556.7|0
1611569440000|2021-01-25 10:10:40|5558.5|5555.7|5558.5|5555.7|5558.5|5555.7|5558.5|5555.7|9
1611569450000|2021-01-25 10:10:50|5559.5|5556.7|5559.5|5556.7|5559.5|5556.7|5559.5|5556.7|2
1611569470000|2021-01-25 10:11:10|5558.5|5555.7|5555.5|5552.7|5558.5|5555.7|5555.5|5552.7|23
1611569480000|2021-01-25 10:11:20|5556|5553.2|5556|5553.2|5556.5|5553.7|5555.5|5552.7|47
1611569490000|2021-01-25 10:11:30|5555.5|5552.7|5555.9|5553.1|5556|5553.2|5555.5|5552.7|19
1611569500000|2021-01-25 10:11:40|5555.5|5552.7|5555.9|5553.1|5556|5553.2|5555.5|5552.7|1
1611569510000|2021-01-25 10:11:50|5555.5|5552.7|5554.5|5551.7|5555.5|5552.7|5553.9|5551.1|85
1611569520000|2021-01-25 10:12:00|5554.4|5551.6|5554.4|5551.6|5554.4|5551.6|5553.9|5551.1|1
1611569530000|2021-01-25 10:12:10|5553.9|5551.1|5554.4|5551.6|5554.4|5551.6|5553.4|5550.6|17
1611569540000|2021-01-25 10:12:20|5553.4|5550.6|5553.4|5550.6|5553.4|5550.6|5553.4|5550.6|1
1611569550000|2021-01-25 10:12:30|||||||||13
1611569570000|2021-01-25 10:12:50|5554.4|5551.6|5553.9|5551.1|5554.4|5551.6|5553.9|5551.1|24
1611569580000|2021-01-25 10:13:00|5553.4|5550.6|5554.4|5551.6|5554.4|5551.6|5553.4|5550.6|0
1611569590000|2021-01-25 10:13:10|5553.4|5550.6|5553.4|5550.6|5553.4|5550.6|5553.4|5550.6|0
1611569600000|2021-01-25 10:13:20|||||||||5
1611569620000|2021-01-25 10:13:40|5554.4|5551.6|5553.4|5550.6|5554.4|5551.6|5553.4|5550.6|11
1611569630000|2021-01-25 10:13:50|||||||||1
1611569650000|2021-01-25 10:14:10|||||||||2
1611569660000|2021-01-25 10:14:20|5554.4|5551.6|5553.9|5551.1|5554.4|5551.6|5553.9|5551.1|1
1611569670000|2021-01-25 10:14:30|5554.4|5551.6|5554.9|5552.1|5555.4|5552.6|5554.4|5551.6|23
1611569680000|2021-01-25 10:14:40|5554.4|5551.6|5554.9|5552.1|5555.4|5552.6|5554.4|5551.6|69
1611569690000|2021-01-25 10:14:50|5555|5552.2|5555.4|5552.6|5555.4|5552.6|5555|5552.2|0
1611569700000|2021-01-25 10:15:00|5554.9|5552.1|5554.9|5552.1|5555.4|5552.6|5554.9|5552.1|0
1611569710000|2021-01-25 10:15:10|5553.4|5550.6|5553.5|5550.7|5554|5551.2|5553.4|5550.6|35
1611569720000|2021-01-25 10:15:20|5553.4|5550.6|5554.4|5551.6|5554.4|5551.6|5553.4|5550.6|4
1611569730000|2021-01-25 10:15:30|5554.5|5551.7|5554.5|5551.7|5554.5|5551.7|5554.5|5551.7|4
1611569740000|2021-01-25 10:15:40|5555.5|5552.7|5555.4|5552.6|5555.5|5552.7|5555.4|5552.6|1
1611569750000|2021-01-25 10:15:50|5555.5|5552.7|5554.4|5551.6|5555.5|5552.7|5553.4|5550.6|9
1611569760000|2021-01-25 10:16:00|5554.5|5551.7|5554.9|5552.1|5555.4|5552.6|5554.4|5551.6|54
1611569770000|2021-01-25 10:16:10|5554.4|5551.6|5554.4|5551.6|5554.5|5551.7|5554.4|5551.6|0
1611569780000|2021-01-25 10:16:20|5553.9|5551.1|5553.9|5551.1|5553.9|5551.1|5553.9|5551.1|0
1611569790000|2021-01-25 10:16:30|5553.4|5550.6|5553.5|5550.7|5553.5|5550.7|5553.4|5550.6|10
1611569800000|2021-01-25 10:16:40|5553.4|5550.6|5553.4|5550.6|5553.4|5550.6|5553.4|5550.6|0
1611569820000|2021-01-25 10:17:00|5553.5|5550.7|5553.5|5550.7|5553.5|5550.7|5553.4|5550.6|7
1611569830000|2021-01-25 10:17:10|5553.4|5550.6|5553.4|5550.6|5553.4|5550.6|5553.4|5550.6|11
1611569840000|2021-01-25 10:17:20|5553.5|5550.7|5553.4|5550.6|5553.5|5550.7|5553.4|5550.6|19
1611569850000|2021-01-25 10:17:30|5553.5|5550.7|5554.5|5551.7|5554.5|5551.7|5553.5|5550.7|13
1611569860000|2021-01-25 10:17:40|||||||||2
1611569870000|2021-01-25 10:17:50|5555.4|5552.6|5556.4|5553.6|5556.4|5553.6|5555.4|5552.6|75
1611569880000|2021-01-25 10:18:00|5555|5552.2|5556.4|5553.6|5556.5|5553.7|5555|5552.2|4
1611569890000|2021-01-25 10:18:10|5556.5|5553.7|5556.4|5553.6|5556.5|5553.7|5556.4|5553.6|1
1611569900000|2021-01-25 10:18:20|5556.5|5553.7|5556.5|5553.7|5556.5|5553.7|5556.4|5553.6|1
1611569910000|2021-01-25 10:18:30|5556.4|5553.6|5556.4|5553.6|5556.4|5553.6|5556.4|5553.6|4
1611569920000|2021-01-25 10:18:40|5556.5|5553.7|5556.5|5553.7|5556.5|5553.7|5556.5|5553.7|0
1611569930000|2021-01-25 10:18:50|5558.4|5555.6|5558.4|5555.6|5558.5|5555.7|5558.4|5555.6|14
1611569940000|2021-01-25 10:19:00|5558.9|5556.1|5556.4|5553.6|5559|5556.2|5556.4|5553.6|99
1611569950000|2021-01-25 10:19:10|5557|5554.2|5558|5555.2|5558|5555.2|5556.5|5553.7|8
1611569960000|2021-01-25 10:19:20|5558.5|5555.7|5558.5|5555.7|5560.4|5557.6|5558.4|5555.6|818
1611569970000|2021-01-25 10:19:30|5558.4|5555.6|5557.4|5554.6|5558.4|5555.6|5557.4|5554.6|10
1611569980000|2021-01-25 10:19:40|5556.5|5553.7|5556.9|5554.1|5557.4|5554.6|5555.9|5553.1|13
1611569990000|2021-01-25 10:19:50|5557|5554.2|5558|5555.2|5558.4|5555.6|5557|5554.2|18
1611570000000|2021-01-25 10:20:00|5557.5|5554.7|5557.4|5554.6|5558|5555.2|5557.4|5554.6|11
1611570010000|2021-01-25 10:20:10|5558|5555.2|5558|5555.2|5558|5555.2|5557.9|5555.1|1
1611570020000|2021-01-25 10:20:20|5558.4|5555.6|5559.4|5556.6|5559.5|5556.7|5558.4|5555.6|2
1611570030000|2021-01-25 10:20:30|5559.5|5556.7|5559.9|5557.1|5560.4|5557.6|5559.5|5556.7|1
1611570040000|2021-01-25 10:20:40|5560|5557.2|5560|5557.2|5560|5557.2|5560|5557.2|0
1611570050000|2021-01-25 10:20:50|5560.4|5557.6|5563|5560.2|5563|5560.2|5560.4|5557.6|8
1611570060000|2021-01-25 10:21:00|5563.4|5560.6|5563.5|5560.7|5563.5|5560.7|5562.5|5559.7|14
1611570070000|2021-01-25 10:21:10|5564.4|5561.6|5564.4|5561.6|5564.4|5561.6|5564.4|5561.6|2
1611570080000|2021-01-25 10:21:20|5563.5|5560.7|5562.5|5559.7|5564.4|5561.6|5562|5559.2|3
1611570090000|2021-01-25 10:21:30|5563.4|5560.6|5563.4|5560.6|5563.4|5560.6|5562.5|5559.7|5
1611570100000|2021-01-25 10:21:40|||||||||1
1611570110000|2021-01-25 10:21:50|5562.9|5560.1|5563.4|5560.6|5563.4|5560.6|5562.9|5560.1|8
1611570120000|2021-01-25 10:22:00|5562.9|5560.1|5563.4|5560.6|5563.4|5560.6|5561.4|5558.6|85
1611570130000|2021-01-25 10:22:10|5563|5560.2|5562.4|5559.6|5563.4|5560.6|5562.4|5559.6|10
1611570140000|2021-01-25 10:22:20|5562.5|5559.7|5561.5|5558.7|5562.5|5559.7|5561.4|5558.6|4
1611570150000|2021-01-25 10:22:30|5561.4|5558.6|5561.4|5558.6|5561.5|5558.7|5561.4|5558.6|1
1611570160000|2021-01-25 10:22:40|5561.5|5558.7|5561.4|5558.6|5561.5|5558.7|5561.4|5558.6|2
1611570170000|2021-01-25 10:22:50|5561.5|5558.7|5561.5|5558.7|5561.5|5558.7|5561.5|5558.7|0
1611570180000|2021-01-25 10:23:00|5562.4|5559.6|5561.5|5558.7|5562.4|5559.6|5561.4|5558.6|2
1611570190000|2021-01-25 10:23:10|5562|5559.2|5562.4|5559.6|5562.4|5559.6|5562|5559.2|0
1611570200000|2021-01-25 10:23:20|5563.4|5560.6|5563.5|5560.7|5563.5|5560.7|5563.4|5560.6|5
1611570210000|2021-01-25 10:23:30|5563.4|5560.6|5563.5|5560.7|5563.5|5560.7|5563.4|5560.6|1
1611570220000|2021-01-25 10:23:40|5563.4|5560.6|5562.4|5559.6|5563.5|5560.7|5561.4|5558.6|755
1611570230000|2021-01-25 10:23:50|5561.4|5558.6|5561.9|5559.1|5561.9|5559.1|5561.4|5558.6|4
1611570240000|2021-01-25 10:24:00|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|9
1611570250000|2021-01-25 10:24:10|5560.9|5558.1|5560.4|5557.6|5560.9|5558.1|5560.4|5557.6|15
1611570260000|2021-01-25 10:24:20|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|0
1611570270000|2021-01-25 10:24:30|5560.9|5558.1|5560.9|5558.1|5560.9|5558.1|5560.9|5558.1|0
1611570280000|2021-01-25 10:24:40|5560.4|5557.6|5560.4|5557.6|5560.4|5557.6|5560.4|5557.6|0
1611570290000|2021-01-25 10:24:50|5559.9|5557.1|5560.4|5557.6|5560.4|5557.6|5559.9|5557.1|10
1611570320000|2021-01-25 10:25:20|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|2
1611570340000|2021-01-25 10:25:40|5560.9|5558.1|5561.4|5558.6|5561.4|5558.6|5560.9|5558.1|1
1611570350000|2021-01-25 10:25:50|5561.9|5559.1|5563.4|5560.6|5563.4|5560.6|5561.9|5559.1|25
1611570360000|2021-01-25 10:26:00|5564.4|5561.6|5564.9|5562.1|5565.9|5563.1|5564.4|5561.6|122
1611570370000|2021-01-25 10:26:10|5565.4|5562.6|5565.4|5562.6|5566.4|5563.6|5565.4|5562.6|2
1611570380000|2021-01-25 10:26:20|5566.4|5563.6|5565.4|5562.6|5566.4|5563.6|5565.4|5562.6|5
1611570390000|2021-01-25 10:26:30|5565.9|5563.1|5565.4|5562.6|5565.9|5563.1|5565.4|5562.6|3
1611570400000|2021-01-25 10:26:40|5566.4|5563.6|5565.4|5562.6|5566.4|5563.6|5565.4|5562.6|46
1611570410000|2021-01-25 10:26:50|5566.4|5563.6|5565.4|5562.6|5566.9|5564.1|5565.4|5562.6|12
1611570420000|2021-01-25 10:27:00|5565.9|5563.1|5565.4|5562.6|5565.9|5563.1|5565.4|5562.6|11
1611570430000|2021-01-25 10:27:10|||||||||1
1611570440000|2021-01-25 10:27:20|5564.9|5562.1|5564.9|5562.1|5564.9|5562.1|5564.9|5562.1|3
1611570450000|2021-01-25 10:27:30|5564.4|5561.6|5564.4|5561.6|5564.4|5561.6|5564.4|5561.6|1
1611570460000|2021-01-25 10:27:40|||||||||6
1611570470000|2021-01-25 10:27:50|5565.4|5562.6|5564.4|5561.6|5565.4|5562.6|5564.4|5561.6|6
1611570480000|2021-01-25 10:28:00|5565.4|5562.6|5564.4|5561.6|5565.4|5562.6|5564.4|5561.6|3
1611570490000|2021-01-25 10:28:10|5563.4|5560.6|5560.4|5557.6|5563.4|5560.6|5560.4|5557.6|10
1611570500000|2021-01-25 10:28:20|5560.9|5558.1|5561.4|5558.6|5561.4|5558.6|5560.4|5557.6|6
1611570510000|2021-01-25 10:28:30|5561.9|5559.1|5561.4|5558.6|5561.9|5559.1|5561.4|5558.6|2
1611570540000|2021-01-25 10:29:00|||||||||2
1611570550000|2021-01-25 10:29:10|5560.4|5557.6|5560.4|5557.6|5560.4|5557.6|5560.4|5557.6|14
1611570560000|2021-01-25 10:29:20|||||||||1
1611570580000|2021-01-25 10:29:40|5560.5|5557.7|5561.4|5558.6|5561.4|5558.6|5560.5|5557.7|3
1611570600000|2021-01-25 10:30:00|5560.9|5558.1|5561.9|5559.1|5561.9|5559.1|5560.9|5558.1|0
1611570610000|2021-01-25 10:30:10|||||||||2
1611570620000|2021-01-25 10:30:20|5562.4|5559.6|5562.4|5559.6|5562.4|5559.6|5562.4|5559.6|3
1611570630000|2021-01-25 10:30:30|5561.4|5558.6|5560.4|5557.6|5561.4|5558.6|5560.4|5557.6|3
1611570640000|2021-01-25 10:30:40|5560|5557.2|5556.4|5553.6|5560|5557.2|5556.4|5553.6|5
1611570650000|2021-01-25 10:30:50|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|4
1611570660000|2021-01-25 10:31:00|5558.4|5555.6|5557.4|5554.6|5558.4|5555.6|5556.4|5553.6|9
1611570680000|2021-01-25 10:31:20|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|5557.4|5554.6|8
1611570690000|2021-01-25 10:31:30|||||||||2
1611570700000|2021-01-25 10:31:40|5557.9|5555.1|5557.4|5554.6|5557.9|5555.1|5557.4|5554.6|5
1611570710000|2021-01-25 10:31:50|||||||||42
1611570720000|2021-01-25 10:32:00|5557.5|5554.7|5557.9|5555.1|5558.4|5555.6|5557.4|5554.6|1
1611570730000|2021-01-25 10:32:10|5558.4|5555.6|5557.4|5554.6|5558.4|5555.6|5557.4|5554.6|11
1611570750000|2021-01-25 10:32:30|5556.9|5554.1|5557.4|5554.6|5557.4|5554.6|5556.4|5553.6|7
1611570760000|2021-01-25 10:32:40|5556.9|5554.1|5556.9|5554.1|5557.4|5554.6|5556.9|5554.1|0
1611570770000|2021-01-25 10:32:50|5555.9|5553.1|5556.4|5553.6|5556.4|5553.6|5555.4|5552.6|248
1611570780000|2021-01-25 10:33:00|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|4
1611570790000|2021-01-25 10:33:10|5557.5|5554.7|5557.4|5554.6|5558.4|5555.6|5557.4|5554.6|0
1611570810000|2021-01-25 10:33:30|||||||||11
1611570820000|2021-01-25 10:33:40|5556.4|5553.6|5556.4|5553.6|5556.4|5553.6|5556.4|5553.6|2
1611570830000|2021-01-25 10:33:50|||||||||60
1611570840000|2021-01-25 10:34:00|||||||||43
1611570850000|2021-01-25 10:34:10|||||||||104
1611570860000|2021-01-25 10:34:20|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|3
1611570870000|2021-01-25 10:34:30|||||||||1
1611570890000|2021-01-25 10:34:50|||||||||2
1611570900000|2021-01-25 10:35:00|||||||||4
1611570910000|2021-01-25 10:35:10|5556.9|5554.1|5556.4|5553.6|5556.9|5554.1|5556.4|5553.6|6
1611570930000|2021-01-25 10:35:30|5556.5|5553.7|5558.5|5555.7|5559.4|5556.6|5556.5|5553.7|47
1611570940000|2021-01-25 10:35:40|5559.4|5556.6|5558.4|5555.6|5559.4|5556.6|5558.4|5555.6|12
1611570950000|2021-01-25 10:35:50|||||||||1
1611570960000|2021-01-25 10:36:00|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|5556.5|5553.7|3
1611570970000|2021-01-25 10:36:10|||||||||3
1611570980000|2021-01-25 10:36:20|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|7
1611570990000|2021-01-25 10:36:30|5557.9|5555.1|5558.4|5555.6|5558.4|5555.6|5557.9|5555.1|13
1611571000000|2021-01-25 10:36:40|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|6
1611571010000|2021-01-25 10:36:50|||||||||1
1611571020000|2021-01-25 10:37:00|||||||||11
1611571030000|2021-01-25 10:37:10|||||||||3
1611571040000|2021-01-25 10:37:20|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|23
1611571050000|2021-01-25 10:37:30|5558.5|5555.7|5559.4|5556.6|5559.4|5556.6|5558.5|5555.7|0
1611571060000|2021-01-25 10:37:40|5560.4|5557.6|5561.4|5558.6|5561.4|5558.6|5560.4|5557.6|2
1611571070000|2021-01-25 10:37:50|5560.4|5557.6|5560.4|5557.6|5560.4|5557.6|5560.4|5557.6|0
1611571080000|2021-01-25 10:38:00|5561.4|5558.6|5561.4|5558.6|5562.4|5559.6|5561.4|5558.6|3
1611571090000|2021-01-25 10:38:10|||||||||2
1611571100000|2021-01-25 10:38:20|5562.4|5559.6|5562.4|5559.6|5562.4|5559.6|5562.4|5559.6|1
1611571110000|2021-01-25 10:38:30|||||||||1
1611571120000|2021-01-25 10:38:40|||||||||5
1611571130000|2021-01-25 10:38:50|5561.9|5559.1|5562.4|5559.6|5562.4|5559.6|5561.9|5559.1|4
1611571140000|2021-01-25 10:39:00|5561.9|5559.1|5562.4|5559.6|5562.4|5559.6|5561.9|5559.1|0
1611571150000|2021-01-25 10:39:10|5561.9|5559.1|5561.9|5559.1|5562.4|5559.6|5561.9|5559.1|7
1611571160000|2021-01-25 10:39:20|5562.4|5559.6|5562.4|5559.6|5562.4|5559.6|5562.4|5559.6|0
1611571170000|2021-01-25 10:39:30|5561.9|5559.1|5562.4|5559.6|5562.4|5559.6|5561.9|5559.1|6
1611571180000|2021-01-25 10:39:40|5562.9|5560.1|5562.9|5560.1|5562.9|5560.1|5562.9|5560.1|1
1611571190000|2021-01-25 10:39:50|||||||||10
1611571200000|2021-01-25 10:40:00|5563.4|5560.6|5564.4|5561.6|5564.4|5561.6|5563.4|5560.6|3
1611571210000|2021-01-25 10:40:10|5563.4|5560.6|5563.4|5560.6|5563.4|5560.6|5563.4|5560.6|4
1611571220000|2021-01-25 10:40:20|5563.9|5561.1|5563.9|5561.1|5563.9|5561.1|5563.9|5561.1|7
1611571230000|2021-01-25 10:40:30|5563.4|5560.6|5562.9|5560.1|5563.4|5560.6|5562.9|5560.1|1
1611571240000|2021-01-25 10:40:40|5563.4|5560.6|5563.4|5560.6|5563.9|5561.1|5563.4|5560.6|4
1611571250000|2021-01-25 10:40:50|5562.8|5560|5562.4|5559.6|5562.8|5560|5562.4|5559.6|1
1611571260000|2021-01-25 10:41:00|5562.9|5560.1|5562.4|5559.6|5562.9|5560.1|5562.4|5559.6|1
1611571270000|2021-01-25 10:41:10|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|5
1611571290000|2021-01-25 10:41:30|5561.3|5558.5|5561.4|5558.6|5561.4|5558.6|5560.9|5558.1|0
1611571300000|2021-01-25 10:41:40|||||||||1
1611571320000|2021-01-25 10:42:00|5560.9|5558.1|5560.4|5557.6|5560.9|5558.1|5560.4|5557.6|2
1611571330000|2021-01-25 10:42:10|5559.9|5557.1|5561.9|5559.1|5561.9|5559.1|5559.9|5557.1|0
1611571340000|2021-01-25 10:42:20|5562.4|5559.6|5562.4|5559.6|5562.4|5559.6|5562.4|5559.6|3
1611571350000|2021-01-25 10:42:30|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|5561.4|5558.6|0
1611571360000|2021-01-25 10:42:40|5562.4|5559.6|5562.4|5559.6|5562.4|5559.6|5562.4|5559.6|0
1611571370000|2021-01-25 10:42:50|||||||||50
1611571380000|2021-01-25 10:43:00|5563.4|5560.6|5563.4|5560.6|5563.4|5560.6|5563.4|5560.6|20
1611571400000|2021-01-25 10:43:20|||||||||5
1611571410000|2021-01-25 10:43:30|5563.9|5561.1|5563.9|5561.1|5563.9|5561.1|5563.9|5561.1|0
1611571420000|2021-01-25 10:43:40|5563.4|5560.6|5563.4|5560.6|5563.4|5560.6|5563.4|5560.6|3
1611571430000|2021-01-25 10:43:50|||||||||1
1611571440000|2021-01-25 10:44:00|||||||||1
1611571450000|2021-01-25 10:44:10|5562.4|5559.6|5563.4|5560.6|5563.9|5561.1|5562.4|5559.6|27
1611571460000|2021-01-25 10:44:20|5563.9|5561.1|5564.4|5561.6|5564.4|5561.6|5563.4|5560.6|5
1611571470000|2021-01-25 10:44:30|5565.4|5562.6|5564.4|5561.6|5565.4|5562.6|5564.4|5561.6|10
1611571480000|2021-01-25 10:44:40|||||||||1
1611571490000|2021-01-25 10:44:50|5564.3|5561.5|5564.3|5561.5|5564.4|5561.6|5562.8|5560|1062
1611571500000|2021-01-25 10:45:00|5564.4|5561.6|5564.4|5561.6|5564.4|5561.6|5564.3|5561.5|10
1611571510000|2021-01-25 10:45:10|5564.8|5562|5564.3|5561.5|5564.8|5562|5564.3|5561.5|21
1611571520000|2021-01-25 10:45:20|5563.3|5560.5|5563.8|5561|5564.4|5561.6|5563.3|5560.5|11
1611571530000|2021-01-25 10:45:30|5563.4|5560.6|5562.3|5559.5|5563.4|5560.6|5562.3|5559.5|1
1611571540000|2021-01-25 10:45:40|5562.4|5559.6|5562.8|5560|5563.3|5560.5|5562.3|5559.5|10
1611571550000|2021-01-25 10:45:50|5562.4|5559.6|5562.3|5559.5|5562.8|5560|5562.3|5559.5|38
1611571560000|2021-01-25 10:46:00|5562.4|5559.6|5561.4|5558.6|5562.4|5559.6|5561.4|5558.6|18
1611571570000|2021-01-25 10:46:10|5562.3|5559.5|5562.3|5559.5|5562.3|5559.5|5562.3|5559.5|0
1611571580000|2021-01-25 10:46:20|5561.8|5559|5562.4|5559.6|5562.4|5559.6|5561.8|5559|2
1611571590000|2021-01-25 10:46:30|5562.8|5560|5562.8|5560|5562.8|5560|5562.8|5560|0
1611571600000|2021-01-25 10:46:40|5563.3|5560.5|5562.9|5560.1|5563.4|5560.6|5562.8|5560|33
1611571610000|2021-01-25 10:46:50|5563.4|5560.6|5563.3|5560.5|5563.4|5560.6|5563.3|5560.5|3
1611571620000|2021-01-25 10:47:00|5562.8|5560|5563.4|5560.6|5563.4|5560.6|5562.8|5560|9
1611571630000|2021-01-25 10:47:10|5564.4|5561.6|5563.8|5561|5564.4|5561.6|5563.8|5561|7
1611571640000|2021-01-25 10:47:20|5564.3|5561.5|5564.3|5561.5|5564.3|5561.5|5563.8|5561|3
1611571650000|2021-01-25 10:47:30|5564.4|5561.6|5564.4|5561.6|5564.4|5561.6|5564.3|5561.5|3
1611571660000|2021-01-25 10:47:40|5565.3|5562.5|5565.3|5562.5|5565.3|5562.5|5565.3|5562.5|1
1611571670000|2021-01-25 10:47:50|5565.4|5562.6|5566.3|5563.5|5566.4|5563.6|5565.4|5562.6|4
1611571680000|2021-01-25 10:48:00|5566.4|5563.6|5566.3|5563.5|5566.4|5563.6|5566.3|5563.5|3
1611571690000|2021-01-25 10:48:10|||||||||5
1611571720000|2021-01-25 10:48:40|5565.8|5563|5564.4|5561.6|5565.8|5563|5564.3|5561.5|18
1611571730000|2021-01-25 10:48:50|5565.3|5562.5|5566.3|5563.5|5566.3|5563.5|5565.3|5562.5|12
1611571740000|2021-01-25 10:49:00|5565.8|5563|5566.3|5563.5|5566.3|5563.5|5565.4|5562.6|22
1611571750000|2021-01-25 10:49:10|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|3
1611571760000|2021-01-25 10:49:20|5566.3|5563.5|5566.3|5563.5|5566.3|5563.5|5566.3|5563.5|11
1611571770000|2021-01-25 10:49:30|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|1
1611571780000|2021-01-25 10:49:40|||||||||1
1611571790000|2021-01-25 10:49:50|5566.8|5564|5567.3|5564.5|5567.3|5564.5|5566.8|5564|0
1611571800000|2021-01-25 10:50:00|5566.8|5564|5566.3|5563.5|5567.3|5564.5|5565.8|5563|2
1611571810000|2021-01-25 10:50:10|5565.8|5563|5566.3|5563.5|5566.3|5563.5|5565.3|5562.5|19
1611571820000|2021-01-25 10:50:20|||||||||16
1611571840000|2021-01-25 10:50:40|5566.4|5563.6|5567.3|5564.5|5567.3|5564.5|5566.4|5563.6|9
1611571850000|2021-01-25 10:50:50|5566.8|5564|5568.3|5565.5|5568.3|5565.5|5566.8|5564|13
1611571860000|2021-01-25 10:51:00|5569.3|5566.5|5569.3|5566.5|5569.8|5567|5569.3|5566.5|11
1611571870000|2021-01-25 10:51:10|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|1
1611571880000|2021-01-25 10:51:20|||||||||69
1611571890000|2021-01-25 10:51:30|5568.8|5566|5569.3|5566.5|5570.3|5567.5|5568.8|5566|7
1611571900000|2021-01-25 10:51:40|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|1
1611571920000|2021-01-25 10:52:00|5569.3|5566.5|5570.3|5567.5|5570.3|5567.5|5569.3|5566.5|10
1611571930000|2021-01-25 10:52:10|||||||||5
1611571950000|2021-01-25 10:52:30|5571.3|5568.5|5571.3|5568.5|5571.3|5568.5|5571.3|5568.5|2
1611571960000|2021-01-25 10:52:40|5570.3|5567.5|5570.3|5567.5|5570.3|5567.5|5570.3|5567.5|9
1611571970000|2021-01-25 10:52:50|5570.8|5568|5570.3|5567.5|5571.2|5568.4|5570.3|5567.5|9
1611571990000|2021-01-25 10:53:10|5570.8|5568|5569.8|5567|5570.8|5568|5569.8|5567|4
1611572010000|2021-01-25 10:53:30|5570.3|5567.5|5569.3|5566.5|5570.3|5567.5|5569.3|5566.5|14
1611572020000|2021-01-25 10:53:40|||||||||2
1611572030000|2021-01-25 10:53:50|5570.3|5567.5|5571.3|5568.5|5571.3|5568.5|5570.3|5567.5|55
1611572040000|2021-01-25 10:54:00|5570.8|5568|5571.3|5568.5|5571.3|5568.5|5570.8|5568|2
1611572050000|2021-01-25 10:54:10|5571.8|5569|5571.3|5568.5|5571.8|5569|5571.3|5568.5|2
1611572060000|2021-01-25 10:54:20|||||||||5
1611572070000|2021-01-25 10:54:30|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|7
1611572080000|2021-01-25 10:54:40|||||||||10
1611572090000|2021-01-25 10:54:50|5572.4|5569.6|5573.3|5570.5|5573.3|5570.5|5572.4|5569.6|63
1611572100000|2021-01-25 10:55:00|5572.8|5570|5573.8|5571|5573.8|5571|5572.8|5570|33
1611572110000|2021-01-25 10:55:10|5574.3|5571.5|5574.3|5571.5|5574.3|5571.5|5574.3|5571.5|84
1611572120000|2021-01-25 10:55:20|5573.3|5570.5|5573.8|5571|5573.8|5571|5573.3|5570.5|8
1611572130000|2021-01-25 10:55:30|||||||||2
1611572140000|2021-01-25 10:55:40|5574.3|5571.5|5576.9|5574.1|5577.3|5574.5|5574.3|5571.5|207
1611572150000|2021-01-25 10:55:50|5576.8|5574|5576.3|5573.5|5577.3|5574.5|5576.3|5573.5|3
1611572160000|2021-01-25 10:56:00|5576.4|5573.6|5577.3|5574.5|5577.4|5574.6|5576.3|5573.5|78
1611572170000|2021-01-25 10:56:10|5576.8|5574|5576.8|5574|5576.9|5574.1|5576.4|5573.6|0
1611572180000|2021-01-25 10:56:20|5576.4|5573.6|5576.8|5574|5577.3|5574.5|5575.4|5572.6|83
1611572190000|2021-01-25 10:56:30|5576.3|5573.5|5576.3|5573.5|5576.4|5573.6|5576.3|5573.5|28
1611572200000|2021-01-25 10:56:40|5576.4|5573.6|5576.3|5573.5|5576.4|5573.6|5576.3|5573.5|1
1611572220000|2021-01-25 10:57:00|||||||||54
1611572230000|2021-01-25 10:57:10|5576.4|5573.6|5576.3|5573.5|5576.4|5573.6|5576.3|5573.5|0
1611572240000|2021-01-25 10:57:20|5576.4|5573.6|5576.3|5573.5|5576.4|5573.6|5576.3|5573.5|0
1611572250000|2021-01-25 10:57:30|||||||||1
1611572260000|2021-01-25 10:57:40|5576.4|5573.6|5576.4|5573.6|5576.4|5573.6|5576.4|5573.6|67
1611572270000|2021-01-25 10:57:50|5576.3|5573.5|5575.3|5572.5|5576.4|5573.6|5575.3|5572.5|4
1611572280000|2021-01-25 10:58:00|5575.4|5572.6|5575.4|5572.6|5575.9|5573.1|5575.4|5572.6|5
1611572290000|2021-01-25 10:58:10|5576.3|5573.5|5575.4|5572.6|5576.3|5573.5|5575.4|5572.6|8
1611572300000|2021-01-25 10:58:20|5574.4|5571.6|5575.9|5573.1|5575.9|5573.1|5574.4|5571.6|42
1611572310000|2021-01-25 10:58:30|5576|5573.2|5576.4|5573.6|5577.3|5574.5|5576|5573.2|18
1611572320000|2021-01-25 10:58:40|5577.3|5574.5|5577.3|5574.5|5577.3|5574.5|5577.3|5574.5|1
1611572330000|2021-01-25 10:58:50|5576.4|5573.6|5575.3|5572.5|5577.3|5574.5|5575.3|5572.5|13
1611572340000|2021-01-25 10:59:00|||||||||11
1611572350000|2021-01-25 10:59:10|5574.3|5571.5|5573.3|5570.5|5574.3|5571.5|5573.3|5570.5|21
1611572360000|2021-01-25 10:59:20|5574.3|5571.5|5573.3|5570.5|5574.3|5571.5|5573.3|5570.5|14
1611572370000|2021-01-25 10:59:30|5573.8|5571|5572.3|5569.5|5573.8|5571|5571.4|5568.6|111
1611572380000|2021-01-25 10:59:40|5572.4|5569.6|5573.4|5570.6|5573.4|5570.6|5572.4|5569.6|27
1611572390000|2021-01-25 10:59:50|5573.3|5570.5|5573.4|5570.6|5573.4|5570.6|5573.3|5570.5|4
1611572400000|2021-01-25 11:00:00|5573.9|5571.1|5573.9|5571.1|5574.3|5571.5|5572.9|5570.1|42
1611572410000|2021-01-25 11:00:10|5574.3|5571.5|5574.3|5571.5|5574.4|5571.6|5574.3|5571.5|13
1611572420000|2021-01-25 11:00:20|5574.4|5571.6|5574.3|5571.5|5574.4|5571.6|5574.3|5571.5|11
1611572430000|2021-01-25 11:00:30|5574.4|5571.6|5573.8|5571|5574.4|5571.6|5573.8|5571|1
1611572440000|2021-01-25 11:00:40|5573.3|5570.5|5572.4|5569.6|5573.3|5570.5|5572.4|5569.6|0
1611572450000|2021-01-25 11:00:50|5573.3|5570.5|5571.9|5569.1|5573.3|5570.5|5571.4|5568.6|9
1611572460000|2021-01-25 11:01:00|5572.3|5569.5|5572.4|5569.6|5572.4|5569.6|5572.3|5569.5|14
1611572470000|2021-01-25 11:01:10|5573.3|5570.5|5572.8|5570|5573.4|5570.6|5572.3|5569.5|3
1611572480000|2021-01-25 11:01:20|5572.9|5570.1|5574.4|5571.6|5574.4|5571.6|5572.9|5570.1|3
1611572490000|2021-01-25 11:01:30|5575.3|5572.5|5574.9|5572.1|5575.3|5572.5|5574.4|5571.6|14
1611572500000|2021-01-25 11:01:40|5575.3|5572.5|5575.8|5573|5575.8|5573|5575.3|5572.5|20
1611572510000|2021-01-25 11:01:50|5576.3|5573.5|5575.3|5572.5|5576.3|5573.5|5574.4|5571.6|4
1611572520000|2021-01-25 11:02:00|5575.4|5572.6|5575.8|5573|5576.3|5573.5|5575.4|5572.6|3
1611572530000|2021-01-25 11:02:10|5576.3|5573.5|5575.3|5572.5|5576.3|5573.5|5575.3|5572.5|8
1611572540000|2021-01-25 11:02:20|5575.4|5572.6|5575.4|5572.6|5575.4|5572.6|5575.3|5572.5|0
1611572550000|2021-01-25 11:02:30|5575.3|5572.5|5575.3|5572.5|5575.4|5572.6|5575.3|5572.5|20
1611572560000|2021-01-25 11:02:40|5574.3|5571.5|5575.3|5572.5|5575.3|5572.5|5574.3|5571.5|28
1611572570000|2021-01-25 11:02:50|5574.9|5572.1|5575.3|5572.5|5575.3|5572.5|5574.9|5572.1|7
1611572580000|2021-01-25 11:03:00|5575.4|5572.6|5576.4|5573.6|5576.4|5573.6|5575.3|5572.5|1
1611572590000|2021-01-25 11:03:10|5576.3|5573.5|5575.3|5572.5|5576.3|5573.5|5575.3|5572.5|39
1611572610000|2021-01-25 11:03:30|5575.4|5572.6|5576.3|5573.5|5576.3|5573.5|5575.4|5572.6|10
1611572620000|2021-01-25 11:03:40|5575.9|5573.1|5575.3|5572.5|5575.9|5573.1|5575.3|5572.5|19
1611572630000|2021-01-25 11:03:50|5574.3|5571.5|5575.3|5572.5|5575.3|5572.5|5574.3|5571.5|14
1611572640000|2021-01-25 11:04:00|5575.4|5572.6|5575.4|5572.6|5575.4|5572.6|5575.4|5572.6|6
1611572650000|2021-01-25 11:04:10|5575.3|5572.5|5575.4|5572.6|5575.4|5572.6|5575.3|5572.5|6
1611572660000|2021-01-25 11:04:20|5575.3|5572.5|5576.3|5573.5|5576.4|5573.6|5575.3|5572.5|1
1611572670000|2021-01-25 11:04:30|5576.4|5573.6|5575.3|5572.5|5576.4|5573.6|5573.9|5571.1|77
1611572680000|2021-01-25 11:04:40|5574.4|5571.6|5575.3|5572.5|5575.3|5572.5|5574.3|5571.5|46
1611572690000|2021-01-25 11:04:50|5573.9|5571.1|5575.3|5572.5|5575.3|5572.5|5573.9|5571.1|12
1611572700000|2021-01-25 11:05:00|5574.4|5571.6|5576.3|5573.5|5576.4|5573.6|5574.4|5571.6|8
1611572710000|2021-01-25 11:05:10|5575.9|5573.1|5575.9|5573.1|5575.9|5573.1|5575.3|5572.5|5
1611572720000|2021-01-25 11:05:20|5576.3|5573.5|5575.4|5572.6|5576.3|5573.5|5575.4|5572.6|1
1611572730000|2021-01-25 11:05:30|5575.8|5573|5575.4|5572.6|5576.3|5573.5|5575.3|5572.5|0
1611572740000|2021-01-25 11:05:40|5575.3|5572.5|5575.3|5572.5|5575.3|5572.5|5575.3|5572.5|1
1611572750000|2021-01-25 11:05:50|||||||||1
1611572760000|2021-01-25 11:06:00|||||||||72
1611572770000|2021-01-25 11:06:10|5575.4|5572.6|5575.4|5572.6|5576.3|5573.5|5575.4|5572.6|30
1611572780000|2021-01-25 11:06:20|5576.3|5573.5|5577.3|5574.5|5578.4|5575.6|5576.3|5573.5|288
1611572790000|2021-01-25 11:06:30|5578.3|5575.5|5578.3|5575.5|5578.3|5575.5|5577.8|5575|3
1611572800000|2021-01-25 11:06:40|5578.4|5575.6|5578.4|5575.6|5578.4|5575.6|5578.4|5575.6|0
1611572810000|2021-01-25 11:06:50|5578.3|5575.5|5578.3|5575.5|5578.4|5575.6|5578.3|5575.5|24
1611572820000|2021-01-25 11:07:00|5577.8|5575|5577.4|5574.6|5577.8|5575|5577.4|5574.6|0
1611572830000|2021-01-25 11:07:10|5578.3|5575.5|5577.4|5574.6|5578.4|5575.6|5577.4|5574.6|5
1611572840000|2021-01-25 11:07:20|5577.3|5574.5|5577.4|5574.6|5577.4|5574.6|5577.3|5574.5|0
1611572850000|2021-01-25 11:07:30|5577.3|5574.5|5577.3|5574.5|5577.4|5574.6|5577.3|5574.5|0
1611572860000|2021-01-25 11:07:40|||||||||31
1611572870000|2021-01-25 11:07:50|5576.3|5573.5|5577.3|5574.5|5577.3|5574.5|5576.3|5573.5|70
1611572880000|2021-01-25 11:08:00|||||||||58
1611572890000|2021-01-25 11:08:10|||||||||34
1611572900000|2021-01-25 11:08:20|5577.4|5574.6|5577.4|5574.6|5577.9|5575.1|5577.4|5574.6|33
1611572910000|2021-01-25 11:08:30|5577.8|5575|5577.8|5575|5578.3|5575.5|5577.8|5575|3
1611572920000|2021-01-25 11:08:40|5577.3|5574.5|5577.3|5574.5|5577.8|5575|5577.3|5574.5|0
1611572930000|2021-01-25 11:08:50|5577.4|5574.6|5578.3|5575.5|5578.3|5575.5|5577.4|5574.6|6
1611572940000|2021-01-25 11:09:00|||||||||73
1611572950000|2021-01-25 11:09:10|5577.3|5574.5|5577.3|5574.5|5577.8|5575|5577.3|5574.5|27
1611572960000|2021-01-25 11:09:20|5577.4|5574.6|5577.3|5574.5|5577.4|5574.6|5577.3|5574.5|8
1611572970000|2021-01-25 11:09:30|5577.4|5574.6|5577.8|5575|5577.8|5575|5577.3|5574.5|14
1611572980000|2021-01-25 11:09:40|5577.3|5574.5|5577.3|5574.5|5577.8|5575|5577.3|5574.5|1
1611572990000|2021-01-25 11:09:50|5577.4|5574.6|5577.4|5574.6|5577.9|5575.1|5577.3|5574.5|37
1611573000000|2021-01-25 11:10:00|5577.3|5574.5|5577.4|5574.6|5577.4|5574.6|5577.3|5574.5|2
1611573010000|2021-01-25 11:10:10|5577.3|5574.5|5577.3|5574.5|5577.3|5574.5|5577.3|5574.5|17
1611573020000|2021-01-25 11:10:20|||||||||4
1611573030000|2021-01-25 11:10:30|||||||||1
1611573040000|2021-01-25 11:10:40|||||||||37
1611573050000|2021-01-25 11:10:50|||||||||2
1611573060000|2021-01-25 11:11:00|5577.5|5574.7|5580.3|5577.5|5580.3|5577.5|5577.5|5574.7|64
1611573070000|2021-01-25 11:11:10|5579.3|5576.5|5580.3|5577.5|5580.3|5577.5|5579.3|5576.5|8
1611573080000|2021-01-25 11:11:20|||||||||2
1611573090000|2021-01-25 11:11:30|||||||||2
1611573100000|2021-01-25 11:11:40|||||||||131
1611573110000|2021-01-25 11:11:50|5581.3|5578.5|5582.3|5579.5|5583.3|5580.5|5580.3|5577.5|156
1611573120000|2021-01-25 11:12:00|5582.4|5579.6|5581.3|5578.5|5583.3|5580.5|5581.3|5578.5|63
1611573130000|2021-01-25 11:12:10|5581.9|5579.1|5582.3|5579.5|5582.3|5579.5|5581.9|5579.1|31
1611573140000|2021-01-25 11:12:20|5583.3|5580.5|5584.3|5581.5|5584.3|5581.5|5583.3|5580.5|68
1611573150000|2021-01-25 11:12:30|5583.9|5581.1|5584.3|5581.5|5584.3|5581.5|5583.9|5581.1|9
1611573160000|2021-01-25 11:12:40|5583.3|5580.5|5583.9|5581.1|5584.3|5581.5|5583.3|5580.5|126
1611573170000|2021-01-25 11:12:50|5584.3|5581.5|5584.3|5581.5|5584.3|5581.5|5584.3|5581.5|40
1611573180000|2021-01-25 11:13:00|5583.3|5580.5|5582.3|5579.5|5583.3|5580.5|5582.3|5579.5|24
1611573190000|2021-01-25 11:13:10|5581.8|5579|5582.4|5579.6|5582.9|5580.1|5581.8|5579|55
1611573200000|2021-01-25 11:13:20|5582.9|5580.1|5582.3|5579.5|5582.9|5580.1|5582.3|5579.5|18
1611573210000|2021-01-25 11:13:30|||||||||1
1611573220000|2021-01-25 11:13:40|5581.7|5578.9|5579.3|5576.5|5581.7|5578.9|5579.3|5576.5|124
1611573230000|2021-01-25 11:13:50|5579.4|5576.6|5579.4|5576.6|5579.4|5576.6|5579.4|5576.6|10
1611573240000|2021-01-25 11:14:00|5580.3|5577.5|5580.3|5577.5|5580.3|5577.5|5580.3|5577.5|46
1611573250000|2021-01-25 11:14:10|5581.3|5578.5|5580.3|5577.5|5582.3|5579.5|5580.3|5577.5|27
1611573260000|2021-01-25 11:14:20|||||||||49
1611573270000|2021-01-25 11:14:30|5580.4|5577.6|5579.9|5577.1|5581.3|5578.5|5579.9|5577.1|20
1611573280000|2021-01-25 11:14:40|5580.3|5577.5|5580.3|5577.5|5581.3|5578.5|5580.3|5577.5|7
1611573290000|2021-01-25 11:14:50|||||||||3
1611573300000|2021-01-25 11:15:00|5580.8|5578|5580.3|5577.5|5580.8|5578|5580.3|5577.5|7
1611573310000|2021-01-25 11:15:10|5579.8|5577|5579.8|5577|5579.8|5577|5579.8|5577|1
1611573320000|2021-01-25 11:15:20|5579.9|5577.1|5578.8|5576|5579.9|5577.1|5578.3|5575.5|5
1611573330000|2021-01-25 11:15:30|5578.3|5575.5|5578.3|5575.5|5578.4|5575.6|5578.3|5575.5|4
1611573340000|2021-01-25 11:15:40|5578.4|5575.6|5578.4|5575.6|5578.8|5576|5578.3|5575.5|2
1611573360000|2021-01-25 11:16:00|5578.9|5576.1|5579.3|5576.5|5579.9|5577.1|5578.9|5576.1|6
1611573370000|2021-01-25 11:16:10|5578.4|5575.6|5578.3|5575.5|5578.9|5576.1|5578.3|5575.5|2
1611573380000|2021-01-25 11:16:20|5577.3|5574.5|5577.3|5574.5|5577.3|5574.5|5577.3|5574.5|11
1611573390000|2021-01-25 11:16:30|||||||||1
1611573400000|2021-01-25 11:16:40|5577.9|5575.1|5577.8|5575|5577.9|5575.1|5577.3|5574.5|3
1611573410000|2021-01-25 11:16:50|5577.9|5575.1|5577.3|5574.5|5577.9|5575.1|5577.3|5574.5|11
1611573420000|2021-01-25 11:17:00|5577.8|5575|5577.4|5574.6|5577.9|5575.1|5577.3|5574.5|4
1611573430000|2021-01-25 11:17:10|5577.8|5575|5577.3|5574.5|5578.3|5575.5|5577.3|5574.5|6
1611573440000|2021-01-25 11:17:20|5576.3|5573.5|5576.3|5573.5|5576.9|5574.1|5576.3|5573.5|12
1611573450000|2021-01-25 11:17:30|5576.4|5573.6|5576.4|5573.6|5577.3|5574.5|5576.3|5573.5|7
1611573460000|2021-01-25 11:17:40|5576.3|5573.5|5575.4|5572.6|5576.3|5573.5|5575.3|5572.5|39
1611573470000|2021-01-25 11:17:50|5575.3|5572.5|5575.4|5572.6|5575.9|5573.1|5575.3|5572.5|5
1611573480000|2021-01-25 11:18:00|5575.8|5573|5575.3|5572.5|5575.8|5573|5575.3|5572.5|0
1611573490000|2021-01-25 11:18:10|5575.4|5572.6|5575.3|5572.5|5575.4|5572.6|5575.3|5572.5|3
1611573500000|2021-01-25 11:18:20|5575.4|5572.6|5575.4|5572.6|5575.4|5572.6|5575.3|5572.5|4
1611573510000|2021-01-25 11:18:30|5575.9|5573.1|5576.3|5573.5|5576.3|5573.5|5575.9|5573.1|0
1611573520000|2021-01-25 11:18:40|5575.4|5572.6|5575.3|5572.5|5575.4|5572.6|5575.3|5572.5|1
1611573530000|2021-01-25 11:18:50|5575.4|5572.6|5575.4|5572.6|5575.4|5572.6|5575.3|5572.5|1
1611573540000|2021-01-25 11:19:00|||||||||1
1611573550000|2021-01-25 11:19:10|5575.9|5573.1|5576.4|5573.6|5576.4|5573.6|5575.9|5573.1|1
1611573560000|2021-01-25 11:19:20|5576.3|5573.5|5576.3|5573.5|5576.3|5573.5|5576.3|5573.5|1
1611573580000|2021-01-25 11:19:40|5576.4|5573.6|5576.3|5573.5|5576.4|5573.6|5576.3|5573.5|1
1611573590000|2021-01-25 11:19:50|||||||||1
1611573600000|2021-01-25 11:20:00|||||||||1
1611573610000|2021-01-25 11:20:10|5576.8|5574|5576.8|5574|5576.8|5574|5576.4|5573.6|10
1611573620000|2021-01-25 11:20:20|5576.9|5574.1|5576.8|5574|5576.9|5574.1|5576.8|5574|0
1611573630000|2021-01-25 11:20:30|5576.3|5573.5|5576.8|5574|5577.3|5574.5|5576.3|5573.5|0
1611573640000|2021-01-25 11:20:40|||||||||3
1611573650000|2021-01-25 11:20:50|5576.9|5574.1|5576.9|5574.1|5576.9|5574.1|5576.8|5574|1
1611573660000|2021-01-25 11:21:00|5576.8|5574|5576.4|5573.6|5576.8|5574|5576.3|5573.5|7
1611573670000|2021-01-25 11:21:10|5576.3|5573.5|5576.4|5573.6|5576.9|5574.1|5576.3|5573.5|2
1611573680000|2021-01-25 11:21:20|5576.3|5573.5|5576.3|5573.5|5576.3|5573.5|5576.3|5573.5|2
1611573690000|2021-01-25 11:21:30|5574.8|5572|5573.4|5570.6|5574.8|5572|5573.4|5570.6|85
1611573700000|2021-01-25 11:21:40|5574.3|5571.5|5573.4|5570.6|5574.4|5571.6|5573.3|5570.5|12
1611573710000|2021-01-25 11:21:50|5573.9|5571.1|5573.9|5571.1|5573.9|5571.1|5573.4|5570.6|1
1611573720000|2021-01-25 11:22:00|5573.8|5571|5573.3|5570.5|5573.8|5571|5573.3|5570.5|3
1611573730000|2021-01-25 11:22:10|5573.4|5570.6|5573.4|5570.6|5574.4|5571.6|5573.3|5570.5|53
1611573740000|2021-01-25 11:22:20|5574.3|5571.5|5573.8|5571|5574.3|5571.5|5573.3|5570.5|9
1611573750000|2021-01-25 11:22:30|5573.3|5570.5|5573.8|5571|5573.9|5571.1|5573.3|5570.5|0
1611573760000|2021-01-25 11:22:40|5573.3|5570.5|5572.9|5570.1|5573.3|5570.5|5572.9|5570.1|0
1611573770000|2021-01-25 11:22:50|5572.4|5569.6|5573.3|5570.5|5573.3|5570.5|5572.4|5569.6|19
1611573780000|2021-01-25 11:23:00|5573.4|5570.6|5573.4|5570.6|5573.4|5570.6|5573.4|5570.6|0
1611573790000|2021-01-25 11:23:10|5573.9|5571.1|5573.4|5570.6|5573.9|5571.1|5573.3|5570.5|24
1611573800000|2021-01-25 11:23:20|5573.8|5571|5572.9|5570.1|5574.3|5571.5|5572.8|5570|4
1611573810000|2021-01-25 11:23:30|5573.3|5570.5|5572.8|5570|5573.3|5570.5|5572.8|5570|6
1611573820000|2021-01-25 11:23:40|5572.9|5570.1|5572.9|5570.1|5572.9|5570.1|5572.8|5570|5
1611573840000|2021-01-25 11:24:00|5573.3|5570.5|5572.4|5569.6|5573.4|5570.6|5572.3|5569.5|37
1611573850000|2021-01-25 11:24:10|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|4
1611573870000|2021-01-25 11:24:30|5571.3|5568.5|5571.4|5568.6|5571.4|5568.6|5571.3|5568.5|24
1611573880000|2021-01-25 11:24:40|5571.3|5568.5|5570.9|5568.1|5571.3|5568.5|5570.8|5568|24
1611573890000|2021-01-25 11:24:50|5570.8|5568|5568.8|5566|5570.9|5568.1|5568.3|5565.5|171
1611573900000|2021-01-25 11:25:00|5568.3|5565.5|5568.8|5566|5569.3|5566.5|5568.3|5565.5|21
1611573910000|2021-01-25 11:25:10|5569.3|5566.5|5570.3|5567.5|5570.3|5567.5|5569.3|5566.5|18
1611573920000|2021-01-25 11:25:20|5571.3|5568.5|5570.8|5568|5571.8|5569|5570.8|5568|16
1611573930000|2021-01-25 11:25:30|5571.3|5568.5|5571.3|5568.5|5571.8|5569|5570.8|5568|5
1611573940000|2021-01-25 11:25:40|5570.8|5568|5569.8|5567|5571.3|5568.5|5569.8|5567|38
1611573950000|2021-01-25 11:25:50|5569.3|5566.5|5569.8|5567|5569.8|5567|5569.3|5566.5|15
1611573960000|2021-01-25 11:26:00|5569.3|5566.5|5569.3|5566.5|5569.8|5567|5569.3|5566.5|14
1611573970000|2021-01-25 11:26:10|5569.5|5566.7|5570.8|5568|5570.8|5568|5569.5|5566.7|96
1611573990000|2021-01-25 11:26:30|5570.3|5567.5|5570.8|5568|5571.3|5568.5|5570.3|5567.5|3
1611574000000|2021-01-25 11:26:40|5570.3|5567.5|5570.3|5567.5|5570.3|5567.5|5570.3|5567.5|1
1611574010000|2021-01-25 11:26:50|5570.4|5567.6|5570.3|5567.5|5570.8|5568|5570.3|5567.5|4
1611574020000|2021-01-25 11:27:00|5570.8|5568|5571.8|5569|5572.3|5569.5|5570.8|5568|11
1611574030000|2021-01-25 11:27:10|||||||||1
1611574040000|2021-01-25 11:27:20|5571.3|5568.5|5570.3|5567.5|5571.3|5568.5|5570.3|5567.5|7
1611574050000|2021-01-25 11:27:30|5570.8|5568|5571.8|5569|5571.8|5569|5570.8|5568|36
1611574060000|2021-01-25 11:27:40|5571.3|5568.5|5570.8|5568|5571.3|5568.5|5570.3|5567.5|5
1611574080000|2021-01-25 11:28:00|5570.3|5567.5|5569.4|5566.6|5570.3|5567.5|5569.3|5566.5|10
1611574090000|2021-01-25 11:28:10|5569.3|5566.5|5569.4|5566.6|5569.9|5567.1|5569.3|5566.5|3
1611574100000|2021-01-25 11:28:20|5569.9|5567.1|5569.9|5567.1|5569.9|5567.1|5569.9|5567.1|5
1611574110000|2021-01-25 11:28:30|5569.8|5567|5569.8|5567|5569.9|5567.1|5569.4|5566.6|1
1611574120000|2021-01-25 11:28:40|5569.3|5566.5|5569.4|5566.6|5569.4|5566.6|5569.3|5566.5|0
1611574130000|2021-01-25 11:28:50|5569.3|5566.5|5569.4|5566.6|5569.4|5566.6|5569.3|5566.5|1
1611574140000|2021-01-25 11:29:00|5569.3|5566.5|5568.4|5565.6|5569.4|5566.6|5568.3|5565.5|1
1611574150000|2021-01-25 11:29:10|5568.3|5565.5|5568.3|5565.5|5568.4|5565.6|5567.3|5564.5|7
1611574160000|2021-01-25 11:29:20|5567.4|5564.6|5567.9|5565.1|5567.9|5565.1|5567.4|5564.6|3
1611574170000|2021-01-25 11:29:30|5568.4|5565.6|5568.4|5565.6|5568.4|5565.6|5568.3|5565.5|4
1611574180000|2021-01-25 11:29:40|5568.3|5565.5|5568.4|5565.6|5568.4|5565.6|5568.3|5565.5|1
1611574190000|2021-01-25 11:29:50|||||||||1
1611574200000|2021-01-25 11:30:00|5569.3|5566.5|5569.3|5566.5|5569.4|5566.6|5569.3|5566.5|11
1611574210000|2021-01-25 11:30:10|5568.4|5565.6|5568.4|5565.6|5568.4|5565.6|5568.4|5565.6|2
1611574220000|2021-01-25 11:30:20|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|1
1611574230000|2021-01-25 11:30:30|5567.9|5565.1|5568.4|5565.6|5568.4|5565.6|5567.9|5565.1|3
1611574240000|2021-01-25 11:30:40|5568.9|5566.1|5568.9|5566.1|5568.9|5566.1|5568.9|5566.1|9
1611574260000|2021-01-25 11:31:00|5569.3|5566.5|5569.4|5566.6|5569.9|5567.1|5569.3|5566.5|3
1611574270000|2021-01-25 11:31:10|5569.9|5567.1|5569.4|5566.6|5569.9|5567.1|5569.3|5566.5|16
1611574280000|2021-01-25 11:31:20|5569.9|5567.1|5570.3|5567.5|5570.3|5567.5|5569.8|5567|2
1611574290000|2021-01-25 11:31:30|5570.4|5567.6|5570.3|5567.5|5570.4|5567.6|5570.3|5567.5|0
1611574300000|2021-01-25 11:31:40|5570.4|5567.6|5571.3|5568.5|5571.3|5568.5|5570.4|5567.6|4
1611574310000|2021-01-25 11:31:50|5570.9|5568.1|5570.3|5567.5|5570.9|5568.1|5570.3|5567.5|1
1611574320000|2021-01-25 11:32:00|5570.9|5568.1|5570.3|5567.5|5570.9|5568.1|5570.3|5567.5|4
1611574330000|2021-01-25 11:32:10|||||||||2
1611574340000|2021-01-25 11:32:20|5570.8|5568|5570.3|5567.5|5570.8|5568|5570.3|5567.5|7
1611574360000|2021-01-25 11:32:40|5569.8|5567|5569.9|5567.1|5569.9|5567.1|5569.8|5567|1
1611574370000|2021-01-25 11:32:50|5570.3|5567.5|5569.8|5567|5570.3|5567.5|5569.8|5567|2
1611574380000|2021-01-25 11:33:00|5569.4|5566.6|5569.4|5566.6|5569.4|5566.6|5569.4|5566.6|1
1611574390000|2021-01-25 11:33:10|5569.3|5566.5|5569.8|5567|5569.8|5567|5569.3|5566.5|0
1611574400000|2021-01-25 11:33:20|5569.3|5566.5|5569.8|5567|5569.9|5567.1|5569.3|5566.5|3
1611574410000|2021-01-25 11:33:30|5569.9|5567.1|5570.3|5567.5|5570.3|5567.5|5569.8|5567|0
1611574420000|2021-01-25 11:33:40|5570.2|5567.4|5569.4|5566.6|5570.2|5567.4|5569.3|5566.5|3
1611574440000|2021-01-25 11:34:00|5569.8|5567|5568.3|5565.5|5569.8|5567|5568.2|5565.4|35
1611574450000|2021-01-25 11:34:10|5568.2|5565.4|5567.3|5564.5|5568.2|5565.4|5567.3|5564.5|27
1611574460000|2021-01-25 11:34:20|5566.3|5563.5|5566.3|5563.5|5566.3|5563.5|5566.3|5563.5|27
1611574470000|2021-01-25 11:34:30|5566.2|5563.4|5566.2|5563.4|5566.2|5563.4|5566.2|5563.4|11
1611574480000|2021-01-25 11:34:40|5566.3|5563.5|5567.2|5564.4|5567.3|5564.5|5566.3|5563.5|19
1611574490000|2021-01-25 11:34:50|5566.3|5563.5|5566.3|5563.5|5566.3|5563.5|5566.3|5563.5|1
1611574500000|2021-01-25 11:35:00|5567.3|5564.5|5566.8|5564|5567.3|5564.5|5566.3|5563.5|1
1611574510000|2021-01-25 11:35:10|5567.2|5564.4|5566.3|5563.5|5567.2|5564.4|5566.3|5563.5|3
1611574520000|2021-01-25 11:35:20|||||||||2
1611574530000|2021-01-25 11:35:30|5565.8|5563|5565.8|5563|5565.8|5563|5565.8|5563|2
1611574540000|2021-01-25 11:35:40|5566.2|5563.4|5566.3|5563.5|5566.3|5563.5|5565.3|5562.5|12
1611574560000|2021-01-25 11:36:00|5566.2|5563.4|5566.2|5563.4|5566.2|5563.4|5566.2|5563.4|0
1611574570000|2021-01-25 11:36:10|5566.3|5563.5|5566.3|5563.5|5566.3|5563.5|5566.3|5563.5|15
1611574580000|2021-01-25 11:36:20|5566.4|5563.6|5567.2|5564.4|5567.3|5564.5|5566.4|5563.6|4
1611574590000|2021-01-25 11:36:30|5567.3|5564.5|5568.3|5565.5|5568.7|5565.9|5567.3|5564.5|4
1611574600000|2021-01-25 11:36:40|5568.2|5565.4|5567.3|5564.5|5568.2|5565.4|5566.8|5564|12
1611574610000|2021-01-25 11:36:50|5567.2|5564.4|5566.3|5563.5|5567.2|5564.4|5566.3|5563.5|5
1611574620000|2021-01-25 11:37:00|5566.7|5563.9|5564.3|5561.5|5566.7|5563.9|5564.3|5561.5|23
1611574630000|2021-01-25 11:37:10|5565.3|5562.5|5565.3|5562.5|5565.3|5562.5|5565.2|5562.4|5
1611574660000|2021-01-25 11:37:40|5564.8|5562|5565.2|5562.4|5565.2|5562.4|5564.8|5562|4
1611574680000|2021-01-25 11:38:00|5564.8|5562|5565.3|5562.5|5565.3|5562.5|5564.8|5562|0
1611574690000|2021-01-25 11:38:10|5566.2|5563.4|5566.3|5563.5|5566.3|5563.5|5566.2|5563.4|3
1611574700000|2021-01-25 11:38:20|5565.8|5563|5566.2|5563.4|5566.3|5563.5|5565.8|5563|2
1611574710000|2021-01-25 11:38:30|5565.8|5563|5565.3|5562.5|5565.8|5563|5565.3|5562.5|2
1611574730000|2021-01-25 11:38:50|5565.2|5562.4|5566.2|5563.4|5566.2|5563.4|5564.3|5561.5|7
1611574740000|2021-01-25 11:39:00|5565.8|5563|5566.3|5563.5|5566.3|5563.5|5565.8|5563|1
1611574750000|2021-01-25 11:39:10|5566.2|5563.4|5566.3|5563.5|5566.3|5563.5|5566.2|5563.4|0
1611574760000|2021-01-25 11:39:20|5567.3|5564.5|5566.8|5564|5567.3|5564.5|5566.8|5564|2
1611574770000|2021-01-25 11:39:30|5567.3|5564.5|5566.8|5564|5567.3|5564.5|5566.8|5564|1
1611574780000|2021-01-25 11:39:40|5567.2|5564.4|5567.3|5564.5|5567.3|5564.5|5567.2|5564.4|2
1611574790000|2021-01-25 11:39:50|||||||||1
1611574800000|2021-01-25 11:40:00|5567.2|5564.4|5567.2|5564.4|5567.2|5564.4|5567.2|5564.4|0
1611574810000|2021-01-25 11:40:10|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|5567.2|5564.4|2
1611574820000|2021-01-25 11:40:20|5568.2|5565.4|5567.3|5564.5|5568.2|5565.4|5567.3|5564.5|2
1611574830000|2021-01-25 11:40:30|||||||||3
1611574840000|2021-01-25 11:40:40|5567.8|5565|5567.3|5564.5|5569.3|5566.5|5567.3|5564.5|119
1611574850000|2021-01-25 11:40:50|5567.2|5564.4|5567.2|5564.4|5567.2|5564.4|5567.2|5564.4|0
1611574860000|2021-01-25 11:41:00|5566.3|5563.5|5565.8|5563|5566.3|5563.5|5565.8|5563|4
1611574870000|2021-01-25 11:41:10|5566.3|5563.5|5565.8|5563|5566.3|5563.5|5565.8|5563|3
1611574880000|2021-01-25 11:41:20|5566.2|5563.4|5566.2|5563.4|5566.3|5563.5|5566.2|5563.4|2
1611574890000|2021-01-25 11:41:30|5565.8|5563|5565.3|5562.5|5565.8|5563|5565.3|5562.5|1
1611574900000|2021-01-25 11:41:40|||||||||2
1611574910000|2021-01-25 11:41:50|5565.7|5562.9|5565.3|5562.5|5565.7|5562.9|5565.3|5562.5|0
1611574920000|2021-01-25 11:42:00|5566.3|5563.5|5565.8|5563|5566.3|5563.5|5565.8|5563|2
1611574930000|2021-01-25 11:42:10|5566.3|5563.5|5566.3|5563.5|5566.3|5563.5|5565.8|5563|0
1611574940000|2021-01-25 11:42:20|5566.2|5563.4|5566.3|5563.5|5566.3|5563.5|5566.2|5563.4|2
1611574950000|2021-01-25 11:42:30|5567.2|5564.4|5567.2|5564.4|5567.2|5564.4|5567.2|5564.4|0
1611574960000|2021-01-25 11:42:40|5566.3|5563.5|5566.3|5563.5|5567.3|5564.5|5566.3|5563.5|1
1611574970000|2021-01-25 11:42:50|||||||||3
1611574990000|2021-01-25 11:43:10|||||||||1
1611575000000|2021-01-25 11:43:20|5565.8|5563|5565.3|5562.5|5565.8|5563|5565.2|5562.4|7
1611575010000|2021-01-25 11:43:30|5565.8|5563|5565.8|5563|5565.8|5563|5565.8|5563|0
1611575020000|2021-01-25 11:43:40|5566.3|5563.5|5566.2|5563.4|5566.3|5563.5|5566.2|5563.4|2
1611575030000|2021-01-25 11:43:50|5565.8|5563|5566.3|5563.5|5566.3|5563.5|5565.8|5563|1
1611575040000|2021-01-25 11:44:00|5565.8|5563|5565.3|5562.5|5565.8|5563|5565.3|5562.5|3
1611575050000|2021-01-25 11:44:10|5565.2|5562.4|5565.3|5562.5|5565.3|5562.5|5565.2|5562.4|4
1611575060000|2021-01-25 11:44:20|5565.2|5562.4|5565.3|5562.5|5565.3|5562.5|5564.8|5562|6
1611575070000|2021-01-25 11:44:30|5564.8|5562|5564.8|5562|5564.8|5562|5564.8|5562|0
1611575080000|2021-01-25 11:44:40|5565.2|5562.4|5565.3|5562.5|5565.3|5562.5|5565.2|5562.4|0
1611575100000|2021-01-25 11:45:00|5565.2|5562.4|5558.3|5555.5|5565.2|5562.4|5558.2|5555.4|99
1611575110000|2021-01-25 11:45:10|5558.2|5555.4|5557.8|5555|5559.3|5556.5|5557.3|5554.5|87
1611575120000|2021-01-25 11:45:20|5557.3|5554.5|5554.2|5551.4|5557.3|5554.5|5553.2|5550.4|369
1611575130000|2021-01-25 11:45:30|5553.8|5551|5554.8|5552|5554.8|5552|5553.2|5550.4|102
1611575140000|2021-01-25 11:45:40|5555.3|5552.5|5557.8|5555|5557.8|5555|5555.3|5552.5|92
1611575150000|2021-01-25 11:45:50|5557.3|5554.5|5558.8|5556|5559.3|5556.5|5557.3|5554.5|44
1611575160000|2021-01-25 11:46:00|5558.3|5555.5|5557.3|5554.5|5558.8|5556|5555.8|5553|31
1611575170000|2021-01-25 11:46:10|5557.2|5554.4|5555.2|5552.4|5557.2|5554.4|5555.2|5552.4|20
1611575180000|2021-01-25 11:46:20|5555.3|5552.5|5557.2|5554.4|5557.2|5554.4|5555.3|5552.5|4
1611575190000|2021-01-25 11:46:30|5556.8|5554|5558.3|5555.5|5558.3|5555.5|5556.8|5554|30
1611575200000|2021-01-25 11:46:40|5559.3|5556.5|5559.3|5556.5|5560.2|5557.4|5559.2|5556.4|6
1611575210000|2021-01-25 11:46:50|5560.2|5557.4|5559.8|5557|5560.2|5557.4|5559.3|5556.5|46
1611575220000|2021-01-25 11:47:00|5559.3|5556.5|5559.3|5556.5|5559.3|5556.5|5559.3|5556.5|31
1611575230000|2021-01-25 11:47:10|5559.2|5556.4|5562.2|5559.4|5562.2|5559.4|5556.2|5553.4|3359
1611575240000|2021-01-25 11:47:20|5561.7|5558.9|5562.7|5559.9|5562.7|5559.9|5561.2|5558.4|72
1611575250000|2021-01-25 11:47:30|5562.2|5559.4|5562.2|5559.4|5562.2|5559.4|5562.2|5559.4|75
1611575260000|2021-01-25 11:47:40|5563.2|5560.4|5563.2|5560.4|5563.2|5560.4|5562.2|5559.4|91
1611575270000|2021-01-25 11:47:50|5564.2|5561.4|5566.2|5563.4|5566.2|5563.4|5564.2|5561.4|36
1611575280000|2021-01-25 11:48:00|5565.2|5562.4|5566.2|5563.4|5566.7|5563.9|5565.2|5562.4|6
1611575290000|2021-01-25 11:48:10|5565.8|5563|5565.7|5562.9|5566.2|5563.4|5565.2|5562.4|2
1611575300000|2021-01-25 11:48:20|5565.2|5562.4|5566.2|5563.4|5566.3|5563.5|5565.2|5562.4|97
1611575320000|2021-01-25 11:48:40|5565.8|5563|5565.8|5563|5565.8|5563|5565.8|5563|1
1611575330000|2021-01-25 11:48:50|5565.3|5562.5|5565.2|5562.4|5565.3|5562.5|5565.2|5562.4|1
1611575340000|2021-01-25 11:49:00|5565.3|5562.5|5565.8|5563|5565.8|5563|5565.2|5562.4|6
1611575350000|2021-01-25 11:49:10|5566.3|5563.5|5566.3|5563.5|5566.3|5563.5|5565.8|5563|3
1611575360000|2021-01-25 11:49:20|5567.3|5564.5|5566.3|5563.5|5567.3|5564.5|5565.3|5562.5|12
1611575370000|2021-01-25 11:49:30|5565.8|5563|5565.8|5563|5565.8|5563|5565.8|5563|1
1611575380000|2021-01-25 11:49:40|5566.3|5563.5|5565.8|5563|5566.3|5563.5|5565.8|5563|4
1611575390000|2021-01-25 11:49:50|5565.3|5562.5|5563.8|5561|5565.8|5563|5563.8|5561|2
1611575400000|2021-01-25 11:50:00|5563.3|5560.5|5563.3|5560.5|5563.8|5561|5562.8|5560|3
1611575410000|2021-01-25 11:50:10|5563.2|5560.4|5563.3|5560.5|5563.3|5560.5|5562.8|5560|14
1611575420000|2021-01-25 11:50:20|5564.3|5561.5|5565.2|5562.4|5565.3|5562.5|5563.8|5561|4
1611575430000|2021-01-25 11:50:30|5564.3|5561.5|5565.3|5562.5|5565.3|5562.5|5564.3|5561.5|1
1611575440000|2021-01-25 11:50:40|||||||||3
1611575450000|2021-01-25 11:50:50|||||||||1
1611575460000|2021-01-25 11:51:00|||||||||5
1611575470000|2021-01-25 11:51:10|5566.3|5563.5|5565.8|5563|5566.3|5563.5|5565.8|5563|4
1611575480000|2021-01-25 11:51:20|5565.3|5562.5|5567.8|5565|5567.8|5565|5565.3|5562.5|95
1611575490000|2021-01-25 11:51:30|5567.3|5564.5|5563.8|5561|5567.3|5564.5|5563.8|5561|17
1611575500000|2021-01-25 11:51:40|5563.3|5560.5|5563.3|5560.5|5563.3|5560.5|5563.3|5560.5|6
1611575510000|2021-01-25 11:51:50|5563.2|5560.4|5561.8|5559|5563.3|5560.5|5561.3|5558.5|45
1611575520000|2021-01-25 11:52:00|5561.4|5558.6|5561.3|5558.5|5562.3|5559.5|5561.3|5558.5|3
1611575530000|2021-01-25 11:52:10|5561.2|5558.4|5559.3|5556.5|5561.2|5558.4|5558.8|5556|3
1611575540000|2021-01-25 11:52:20|5559.2|5556.4|5557.8|5555|5559.2|5556.4|5557.3|5554.5|2
1611575550000|2021-01-25 11:52:30|5557.9|5555.1|5555.8|5553|5558.3|5555.5|5555.2|5552.4|16
1611575560000|2021-01-25 11:52:40|5555.2|5552.4|5555.3|5552.5|5555.8|5553|5555.2|5552.4|15
1611575570000|2021-01-25 11:52:50|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|11
1611575580000|2021-01-25 11:53:00|5555.3|5552.5|5556.2|5553.4|5556.2|5553.4|5555.3|5552.5|6
1611575590000|2021-01-25 11:53:10|5555.7|5552.9|5555.7|5552.9|5555.8|5553|5555.2|5552.4|5
1611575600000|2021-01-25 11:53:20|5555.8|5553|5555.3|5552.5|5555.8|5553|5555.2|5552.4|4
1611575610000|2021-01-25 11:53:30|5555.8|5553|5555.2|5552.4|5556.2|5553.4|5554.3|5551.5|30
1611575620000|2021-01-25 11:53:40|5554.3|5551.5|5554.2|5551.4|5554.8|5552|5554.2|5551.4|4
1611575630000|2021-01-25 11:53:50|5554.3|5551.5|5555.2|5552.4|5555.8|5553|5554.2|5551.4|2
1611575640000|2021-01-25 11:54:00|5554.7|5551.9|5555.8|5553|5555.8|5553|5554.3|5551.5|4
1611575650000|2021-01-25 11:54:10|5555.3|5552.5|5555.8|5553|5555.8|5553|5555.2|5552.4|29
1611575660000|2021-01-25 11:54:20|5556.3|5553.5|5558.3|5555.5|5558.3|5555.5|5556.3|5553.5|3
1611575670000|2021-01-25 11:54:30|5558.8|5556|5558.2|5555.4|5558.8|5556|5558.2|5555.4|19
1611575680000|2021-01-25 11:54:40|5557.8|5555|5557.3|5554.5|5558.3|5555.5|5557.3|5554.5|0
1611575690000|2021-01-25 11:54:50|5557.2|5554.4|5557.3|5554.5|5557.3|5554.5|5556.3|5553.5|5
1611575700000|2021-01-25 11:55:00|5557.2|5554.4|5556.3|5553.5|5557.2|5554.4|5556.3|5553.5|4
1611575720000|2021-01-25 11:55:20|5556.8|5554|5555.3|5552.5|5557.8|5555|5555.2|5552.4|20
1611575730000|2021-01-25 11:55:30|5555.2|5552.4|5554.8|5552|5555.3|5552.5|5554.2|5551.4|7
1611575740000|2021-01-25 11:55:40|||||||||2
1611575750000|2021-01-25 11:55:50|5554.7|5551.9|5553.8|5551|5554.7|5551.9|5553.2|5550.4|12
1611575760000|2021-01-25 11:56:00|5554.2|5551.4|5553.8|5551|5554.2|5551.4|5553.2|5550.4|39
1611575770000|2021-01-25 11:56:10|5553.3|5550.5|5551.8|5549|5553.3|5550.5|5549.3|5546.5|63
1611575780000|2021-01-25 11:56:20|5552.2|5549.4|5553.3|5550.5|5553.3|5550.5|5552.2|5549.4|8
1611575790000|2021-01-25 11:56:30|5553.2|5550.4|5549.8|5547|5553.3|5550.5|5549.8|5547|76
1611575800000|2021-01-25 11:56:40|5550.3|5547.5|5549.3|5546.5|5550.4|5547.5|5547.8|5545|42
1611575810000|2021-01-25 11:56:50|5549.8|5547|5550.2|5547.4|5550.2|5547.4|5548.3|5545.5|10
1611575820000|2021-01-25 11:57:00|5549.8|5547|5549.2|5546.4|5550.3|5547.5|5549.2|5546.4|2
1611575830000|2021-01-25 11:57:10|5549.3|5546.5|5548.3|5545.5|5549.3|5546.5|5548.3|5545.5|4
1611575840000|2021-01-25 11:57:20|5549.2|5546.4|5547.7|5544.9|5549.2|5546.4|5547.2|5544.4|17
1611575850000|2021-01-25 11:57:30|5547.3|5544.5|5545.3|5542.5|5547.3|5544.5|5544.2|5541.4|334
1611575860000|2021-01-25 11:57:40|5545.2|5542.4|5544.2|5541.4|5545.2|5542.4|5543.2|5540.4|106
1611575870000|2021-01-25 11:57:50|5543.8|5541|5545.2|5542.4|5545.2|5542.4|5543.2|5540.4|97
1611575880000|2021-01-25 11:58:00|5544.7|5541.9|5545.2|5542.4|5545.2|5542.4|5543.3|5540.5|70
1611575890000|2021-01-25 11:58:10|5544.2|5541.4|5543.2|5540.4|5544.2|5541.4|5543.2|5540.4|44
1611575900000|2021-01-25 11:58:20|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|14
1611575910000|2021-01-25 11:58:30|5545.2|5542.4|5547.2|5544.4|5547.2|5544.4|5545.2|5542.4|10
1611575920000|2021-01-25 11:58:40|5546.2|5543.4|5547.2|5544.4|5547.2|5544.4|5546.2|5543.4|2
1611575930000|2021-01-25 11:58:50|5548.2|5545.4|5546.2|5543.4|5548.2|5545.4|5546.2|5543.4|55
1611575940000|2021-01-25 11:59:00|5545.2|5542.4|5547.2|5544.4|5547.7|5544.9|5545.2|5542.4|93
1611575950000|2021-01-25 11:59:10|5547.7|5544.9|5548.7|5545.9|5549.2|5546.4|5547.2|5544.4|10
1611575960000|2021-01-25 11:59:20|5549.2|5546.4|5548.7|5545.9|5549.2|5546.4|5548.7|5545.9|4
1611575970000|2021-01-25 11:59:30|5549.2|5546.4|5549.2|5546.4|5549.2|5546.4|5548.7|5545.9|11
1611575980000|2021-01-25 11:59:40|5548.2|5545.4|5548.2|5545.4|5548.2|5545.4|5547.7|5544.9|6
1611575990000|2021-01-25 11:59:50|5548.7|5545.9|5547.2|5544.4|5548.7|5545.9|5547.2|5544.4|3
1611576000000|2021-01-25 12:00:00|5547.3|5544.5|5549.2|5546.4|5549.7|5546.9|5547.3|5544.5|18
1611576010000|2021-01-25 12:00:10|5548.7|5545.9|5549.7|5546.9|5549.7|5546.9|5548.7|5545.9|27
1611576020000|2021-01-25 12:00:20|5549.2|5546.4|5549.7|5546.9|5549.7|5546.9|5549.2|5546.4|5
1611576030000|2021-01-25 12:00:30|5549.2|5546.4|5547.2|5544.4|5550.2|5547.4|5547.2|5544.4|22
1611576040000|2021-01-25 12:00:40|5546.2|5543.4|5545.2|5542.4|5546.2|5543.4|5545.2|5542.4|56
1611576050000|2021-01-25 12:00:50|5544.8|5542|5545.2|5542.4|5545.2|5542.4|5544.7|5541.9|10
1611576060000|2021-01-25 12:01:00|5544.7|5541.9|5544.2|5541.4|5545.2|5542.4|5543.2|5540.4|255
1611576070000|2021-01-25 12:01:10|5543.2|5540.4|5543.2|5540.4|5544.2|5541.4|5543.2|5540.4|27
1611576080000|2021-01-25 12:01:20|||||||||2
1611576090000|2021-01-25 12:01:30|||||||||5
1611576100000|2021-01-25 12:01:40|||||||||11
1611576110000|2021-01-25 12:01:50|||||||||47
1611576120000|2021-01-25 12:02:00|||||||||24
1611576130000|2021-01-25 12:02:10|5543.7|5540.9|5541.2|5538.4|5543.7|5540.9|5540.2|5537.4|26
1611576140000|2021-01-25 12:02:20|5540.2|5537.4|5538.2|5535.4|5540.7|5537.9|5537.2|5534.4|102
1611576150000|2021-01-25 12:02:30|5537.2|5534.4|5534.7|5531.9|5537.2|5534.4|5533.2|5530.4|152
1611576160000|2021-01-25 12:02:40|5535.2|5532.4|5536.2|5533.4|5536.7|5533.9|5534.2|5531.4|49
1611576170000|2021-01-25 12:02:50|5535.7|5532.9|5537.2|5534.4|5537.2|5534.4|5534.7|5531.9|19
1611576180000|2021-01-25 12:03:00|5536.7|5533.9|5537.2|5534.4|5537.7|5534.9|5536.7|5533.9|11
1611576190000|2021-01-25 12:03:10|5536.7|5533.9|5533.7|5530.9|5537.2|5534.4|5533.2|5530.4|17
1611576200000|2021-01-25 12:03:20|5533.2|5530.4|5535.2|5532.4|5535.2|5532.4|5533.2|5530.4|110
1611576210000|2021-01-25 12:03:30|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5533.3|5530.5|11
1611576220000|2021-01-25 12:03:40|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|5534.7|5531.9|13
1611576230000|2021-01-25 12:03:50|5534.7|5531.9|5533.2|5530.4|5535.4|5532.4|5533.2|5530.4|63
1611576240000|2021-01-25 12:04:00|5533.7|5530.9|5533.2|5530.4|5533.7|5530.9|5533.2|5530.4|81
1611576250000|2021-01-25 12:04:10|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5533.2|5530.4|8
1611576260000|2021-01-25 12:04:20|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|9
1611576270000|2021-01-25 12:04:30|5533.3|5530.5|5533.7|5530.9|5533.8|5531|5533.2|5530.4|10
1611576280000|2021-01-25 12:04:40|5533.2|5530.4|5535.2|5532.4|5535.2|5532.4|5533.2|5530.4|3
1611576290000|2021-01-25 12:04:50|5534.7|5531.9|5533.7|5530.9|5534.7|5531.9|5533.2|5530.4|6
1611576300000|2021-01-25 12:05:00|5533.2|5530.4|5534.7|5531.9|5534.7|5531.9|5533.2|5530.4|38
1611576310000|2021-01-25 12:05:10|5534.2|5531.4|5534.2|5531.4|5535.2|5532.4|5533.7|5530.9|17
1611576320000|2021-01-25 12:05:20|5534.7|5531.9|5536.2|5533.4|5536.2|5533.4|5534.7|5531.9|7
1611576330000|2021-01-25 12:05:30|5535.2|5532.4|5536.2|5533.4|5536.2|5533.4|5535.2|5532.4|7
1611576340000|2021-01-25 12:05:40|5535.7|5532.9|5534.2|5531.4|5536.2|5533.4|5534.2|5531.4|3
1611576350000|2021-01-25 12:05:50|5535.2|5532.4|5537.2|5534.4|5538.2|5535.4|5534.7|5531.9|152
1611576360000|2021-01-25 12:06:00|||||||||115
1611576370000|2021-01-25 12:06:10|5536.2|5533.4|5537.7|5534.9|5538.2|5535.4|5534.7|5531.9|149
1611576380000|2021-01-25 12:06:20|5537.8|5535|5537.2|5534.4|5538.2|5535.4|5537.2|5534.4|2
1611576390000|2021-01-25 12:06:30|5537.3|5534.5|5537.7|5534.9|5538.2|5535.4|5537.2|5534.4|8
1611576400000|2021-01-25 12:06:40|5537.2|5534.4|5537.2|5534.4|5537.7|5534.9|5537.2|5534.4|65
1611576410000|2021-01-25 12:06:50|5536.2|5533.4|5535.2|5532.4|5536.2|5533.4|5535.2|5532.4|43
1611576420000|2021-01-25 12:07:00|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|5534.7|5531.9|17
1611576430000|2021-01-25 12:07:10|5535.7|5532.9|5536.2|5533.4|5536.2|5533.4|5535.2|5532.4|19
1611576440000|2021-01-25 12:07:20|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|4
1611576450000|2021-01-25 12:07:30|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|5534.7|5531.9|1
1611576460000|2021-01-25 12:07:40|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5
1611576470000|2021-01-25 12:07:50|||||||||5
1611576480000|2021-01-25 12:08:00|5535.2|5532.4|5535.7|5532.9|5536.2|5533.4|5535.2|5532.4|18
1611576490000|2021-01-25 12:08:10|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|5535.7|5532.9|3
1611576500000|2021-01-25 12:08:20|5535.8|5533|5535.2|5532.4|5535.8|5533|5535.2|5532.4|5
1611576510000|2021-01-25 12:08:30|5535.7|5532.9|5537.2|5534.4|5537.2|5534.4|5535.7|5532.9|40
1611576520000|2021-01-25 12:08:40|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|2
1611576530000|2021-01-25 12:08:50|5535.7|5532.9|5536.2|5533.4|5536.2|5533.4|5535.7|5532.9|1
1611576540000|2021-01-25 12:09:00|5535.7|5532.9|5536.2|5533.4|5536.2|5533.4|5535.2|5532.4|22
1611576560000|2021-01-25 12:09:20|||||||||1
1611576570000|2021-01-25 12:09:30|||||||||1
1611576580000|2021-01-25 12:09:40|5535.2|5532.4|5534.2|5531.4|5535.2|5532.4|5534.2|5531.4|9
1611576590000|2021-01-25 12:09:50|5535.2|5532.4|5534.2|5531.4|5535.2|5532.4|5534.2|5531.4|4
1611576600000|2021-01-25 12:10:00|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|14
1611576610000|2021-01-25 12:10:10|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|9
1611576620000|2021-01-25 12:10:20|5535.2|5532.4|5534.2|5531.4|5535.2|5532.4|5534.2|5531.4|97
1611576630000|2021-01-25 12:10:30|5534.3|5531.5|5535.2|5532.4|5535.2|5532.4|5534.3|5531.5|10
1611576640000|2021-01-25 12:10:40|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|4
1611576650000|2021-01-25 12:10:50|5535.2|5532.4|5536.2|5533.4|5536.2|5533.4|5535.2|5532.4|2
1611576660000|2021-01-25 12:11:00|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|5
1611576670000|2021-01-25 12:11:10|5534.7|5531.9|5536.2|5533.4|5536.2|5533.4|5534.7|5531.9|7
1611576680000|2021-01-25 12:11:20|5535.7|5532.9|5536.2|5533.4|5536.2|5533.4|5535.7|5532.9|12
1611576690000|2021-01-25 12:11:30|5535.2|5532.4|5536.2|5533.4|5536.3|5533.5|5535.2|5532.4|3
1611576700000|2021-01-25 12:11:40|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|25
1611576710000|2021-01-25 12:11:50|5538.2|5535.4|5537.2|5534.4|5538.2|5535.4|5537.2|5534.4|51
1611576720000|2021-01-25 12:12:00|5537.3|5534.5|5537.2|5534.4|5537.7|5534.9|5537.2|5534.4|14
1611576730000|2021-01-25 12:12:10|5537.3|5534.5|5536.7|5533.9|5537.3|5534.5|5536.2|5533.4|13
1611576740000|2021-01-25 12:12:20|5536.8|5534|5538.3|5535.5|5538.3|5535.5|5536.8|5534|17
1611576750000|2021-01-25 12:12:30|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|0
1611576760000|2021-01-25 12:12:40|5537.3|5534.5|5537.2|5534.4|5538.3|5535.5|5537.2|5534.4|14
1611576770000|2021-01-25 12:12:50|5537.3|5534.5|5536.3|5533.5|5537.3|5534.5|5536.2|5533.4|15
1611576780000|2021-01-25 12:13:00|5536.2|5533.4|5535.9|5533.1|5536.3|5533.5|5535.2|5532.4|5
1611576790000|2021-01-25 12:13:10|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|2
1611576800000|2021-01-25 12:13:20|5536.2|5533.4|5535.3|5532.5|5536.3|5533.5|5535.3|5532.5|9
1611576810000|2021-01-25 12:13:30|5536.3|5533.5|5536.3|5533.5|5536.3|5533.5|5535.8|5533|2
1611576820000|2021-01-25 12:13:40|5535.8|5533|5536.3|5533.5|5536.3|5533.5|5535.8|5533|2
1611576830000|2021-01-25 12:13:50|5536.2|5533.4|5536.3|5533.5|5536.3|5533.5|5536.2|5533.4|4
1611576840000|2021-01-25 12:14:00|5535.8|5533|5537.3|5534.5|5537.3|5534.5|5535.2|5532.4|2
1611576850000|2021-01-25 12:14:10|5537.2|5534.4|5537.8|5535|5537.8|5535|5537.2|5534.4|1
1611576860000|2021-01-25 12:14:20|5537.3|5534.5|5538.3|5535.5|5538.3|5535.5|5537.3|5534.5|24
1611576870000|2021-01-25 12:14:30|5538.2|5535.4|5540.3|5537.5|5540.3|5537.5|5538.2|5535.4|20
1611576880000|2021-01-25 12:14:40|5539.9|5537.1|5541.8|5539|5542.3|5539.5|5539.3|5536.5|154
1611576890000|2021-01-25 12:14:50|5541.3|5538.5|5540.8|5538|5541.3|5538.5|5540.4|5537.6|35
1611576900000|2021-01-25 12:15:00|5540.7|5537.9|5539.3|5536.5|5540.7|5537.9|5539.2|5536.4|5
1611576910000|2021-01-25 12:15:10|5539.8|5537|5539.3|5536.5|5539.8|5537|5539.3|5536.5|2
1611576920000|2021-01-25 12:15:20|5539.8|5537|5540.3|5537.5|5540.8|5538|5539.8|5537|6
1611576930000|2021-01-25 12:15:30|5539.3|5536.5|5539.3|5536.5|5539.3|5536.5|5539.3|5536.5|0
1611576940000|2021-01-25 12:15:40|5539.2|5536.4|5539.2|5536.4|5539.3|5536.5|5539.2|5536.4|4
1611576950000|2021-01-25 12:15:50|5538.3|5535.5|5539.3|5536.5|5539.3|5536.5|5537.3|5534.5|28
1611576960000|2021-01-25 12:16:00|5539.4|5536.6|5541.2|5538.4|5541.3|5538.5|5539.3|5536.5|44
1611576970000|2021-01-25 12:16:10|5540.3|5537.5|5540.8|5538|5540.8|5538|5540.3|5537.5|1
1611576980000|2021-01-25 12:16:20|5541.3|5538.5|5541.3|5538.5|5542.3|5539.5|5541.3|5538.5|12
1611576990000|2021-01-25 12:16:30|5542.2|5539.4|5542.3|5539.5|5542.3|5539.5|5542.2|5539.4|5
1611577000000|2021-01-25 12:16:40|5541.8|5539|5541.3|5538.5|5541.8|5539|5541.3|5538.5|0
1611577010000|2021-01-25 12:16:50|5542.3|5539.5|5542.3|5539.5|5542.3|5539.5|5542.3|5539.5|2
1611577020000|2021-01-25 12:17:00|5543.3|5540.5|5544.3|5541.5|5544.3|5541.5|5543.3|5540.5|28
1611577030000|2021-01-25 12:17:10|5543.9|5541.1|5545.8|5543|5545.8|5543|5543.8|5541|35
1611577040000|2021-01-25 12:17:20|5545.3|5542.5|5545.2|5542.4|5545.3|5542.5|5545.2|5542.4|1
1611577050000|2021-01-25 12:17:30|5544.3|5541.5|5543.8|5541|5544.3|5541.5|5542.3|5539.5|13
1611577060000|2021-01-25 12:17:40|5543.3|5540.5|5544.3|5541.5|5544.3|5541.5|5543.3|5540.5|4
1611577070000|2021-01-25 12:17:50|5544.4|5541.6|5545.8|5543|5545.8|5543|5544.4|5541.6|4
1611577080000|2021-01-25 12:18:00|5545.3|5542.5|5544.8|5542|5546.3|5543.5|5544.8|5542|4
1611577090000|2021-01-25 12:18:10|5544.3|5541.5|5544.2|5541.4|5544.3|5541.5|5543.3|5540.5|5
1611577100000|2021-01-25 12:18:20|5543.3|5540.5|5543.3|5540.5|5543.3|5540.5|5543.3|5540.5|1
1611577110000|2021-01-25 12:18:30|||||||||1
1611577120000|2021-01-25 12:18:40|5543.2|5540.4|5543.3|5540.5|5544.3|5541.5|5542.3|5539.5|37
1611577130000|2021-01-25 12:18:50|5543.8|5541|5545.3|5542.5|5546.3|5543.5|5543.3|5540.5|9
1611577140000|2021-01-25 12:19:00|5545.8|5543|5543.8|5541|5545.8|5543|5543.8|5541|7
1611577150000|2021-01-25 12:19:10|5543.3|5540.5|5541.8|5539|5543.3|5540.5|5541.3|5538.5|26
1611577160000|2021-01-25 12:19:20|5542.2|5539.4|5543.8|5541|5543.8|5541|5541.3|5538.5|5
1611577170000|2021-01-25 12:19:30|5543.3|5540.5|5543.3|5540.5|5543.3|5540.5|5543.3|5540.5|3
1611577180000|2021-01-25 12:19:40|5542.3|5539.5|5543.3|5540.5|5543.3|5540.5|5542.3|5539.5|34
1611577190000|2021-01-25 12:19:50|5543.2|5540.4|5542.3|5539.5|5543.3|5540.5|5542.3|5539.5|3
1611577200000|2021-01-25 12:20:00|5543.3|5540.5|5543.8|5541|5544.3|5541.5|5543.3|5540.5|15
1611577210000|2021-01-25 12:20:10|5543.3|5540.5|5543.2|5540.4|5543.3|5540.5|5543.2|5540.4|3
1611577220000|2021-01-25 12:20:20|5542.3|5539.5|5543.3|5540.5|5543.3|5540.5|5542.3|5539.5|2
1611577230000|2021-01-25 12:20:30|5542.3|5539.5|5543.3|5540.5|5543.3|5540.5|5542.3|5539.5|9
1611577240000|2021-01-25 12:20:40|5543.2|5540.4|5543.2|5540.4|5543.2|5540.4|5543.2|5540.4|0
1611577260000|2021-01-25 12:21:00|5542.3|5539.5|5542.3|5539.5|5542.3|5539.5|5542.3|5539.5|0
1611577270000|2021-01-25 12:21:10|5541.3|5538.5|5540.3|5537.5|5541.3|5538.5|5539.3|5536.5|8
1611577280000|2021-01-25 12:21:20|5541.3|5538.5|5542.3|5539.5|5542.3|5539.5|5541.3|5538.5|6
1611577290000|2021-01-25 12:21:30|||||||||1
1611577300000|2021-01-25 12:21:40|||||||||2
1611577310000|2021-01-25 12:21:50|5542.8|5540|5542.3|5539.5|5542.8|5540|5542.2|5539.4|20
1611577320000|2021-01-25 12:22:00|5543.3|5540.5|5543.3|5540.5|5543.3|5540.5|5543.3|5540.5|16
1611577330000|2021-01-25 12:22:10|5543.8|5541|5543.3|5540.5|5543.8|5541|5543.3|5540.5|11
1611577340000|2021-01-25 12:22:20|||||||||2
1611577350000|2021-01-25 12:22:30|||||||||3
1611577360000|2021-01-25 12:22:40|5542.8|5540|5542.3|5539.5|5542.8|5540|5542.3|5539.5|4
1611577370000|2021-01-25 12:22:50|||||||||1
1611577380000|2021-01-25 12:23:00|||||||||140
1611577390000|2021-01-25 12:23:10|5541.4|5538.6|5541.4|5538.6|5541.4|5538.6|5541.4|5538.6|5
1611577400000|2021-01-25 12:23:20|5542.3|5539.5|5542.3|5539.5|5542.3|5539.5|5542.3|5539.5|1
1611577410000|2021-01-25 12:23:30|5541.4|5538.6|5541.4|5538.6|5541.4|5538.6|5541.4|5538.6|2
1611577420000|2021-01-25 12:23:40|5541.3|5538.5|5542.3|5539.5|5542.3|5539.5|5541.3|5538.5|14
1611577430000|2021-01-25 12:23:50|5541.4|5538.6|5541.4|5538.6|5541.9|5539.1|5541.3|5538.5|2
1611577440000|2021-01-25 12:24:00|5541.3|5538.5|5539.3|5536.5|5541.3|5538.5|5539.3|5536.5|4
1611577450000|2021-01-25 12:24:10|5539.4|5536.6|5540.4|5537.6|5540.4|5537.6|5539.3|5536.5|5
1611577460000|2021-01-25 12:24:20|5540.3|5537.5|5539.4|5536.6|5540.3|5537.5|5539.3|5536.5|3
1611577470000|2021-01-25 12:24:30|||||||||9
1611577500000|2021-01-25 12:25:00|5539.3|5536.5|5539.4|5536.6|5539.4|5536.6|5538.4|5535.6|6
1611577510000|2021-01-25 12:25:10|5539.3|5536.5|5539.4|5536.6|5539.4|5536.6|5538.4|5535.6|2
1611577520000|2021-01-25 12:25:20|5539.3|5536.5|5539.3|5536.5|5539.4|5536.6|5539.3|5536.5|2
1611577530000|2021-01-25 12:25:30|5538.4|5535.6|5536.4|5533.6|5538.4|5535.6|5535.4|5532.6|16
1611577540000|2021-01-25 12:25:40|5535.9|5533.1|5537.3|5534.5|5537.3|5534.5|5535.9|5533.1|41
1611577550000|2021-01-25 12:25:50|5536.8|5534|5536.4|5533.6|5536.8|5534|5536.4|5533.6|0
1611577560000|2021-01-25 12:26:00|5537.3|5534.5|5539.4|5536.6|5539.4|5536.6|5537.3|5534.5|8
1611577570000|2021-01-25 12:26:10|5538.9|5536.1|5538.4|5535.6|5538.9|5536.1|5537.9|5535.1|7
1611577580000|2021-01-25 12:26:20|5538.3|5535.5|5536.4|5533.6|5538.4|5535.6|5536.3|5533.5|5
1611577590000|2021-01-25 12:26:30|5537.3|5534.5|5537.4|5534.6|5537.4|5534.6|5536.9|5534.1|21
1611577600000|2021-01-25 12:26:40|5537.3|5534.5|5537.4|5534.6|5537.4|5534.6|5537.3|5534.5|2
1611577610000|2021-01-25 12:26:50|5537.3|5534.5|5534.4|5531.6|5537.3|5534.5|5534.4|5531.6|9
1611577620000|2021-01-25 12:27:00|5535.3|5532.5|5536.9|5534.1|5536.9|5534.1|5535.3|5532.5|9
1611577630000|2021-01-25 12:27:10|5536.4|5533.6|5536.8|5534|5537.5|5534.6|5535.9|5533.1|54
1611577640000|2021-01-25 12:27:20|5536.3|5533.5|5536.4|5533.6|5536.4|5533.6|5535.9|5533.1|6
1611577650000|2021-01-25 12:27:30|5536.3|5533.5|5536.4|5533.6|5536.4|5533.6|5536.3|5533.5|3
1611577660000|2021-01-25 12:27:40|5537.3|5534.5|5537.4|5534.6|5537.4|5534.6|5537.3|5534.5|32
1611577670000|2021-01-25 12:27:50|5537.3|5534.5|5537.4|5534.6|5537.4|5534.6|5537.3|5534.5|2
1611577680000|2021-01-25 12:28:00|5537.3|5534.5|5538.4|5535.6|5538.4|5535.6|5537.3|5534.5|5
1611577690000|2021-01-25 12:28:10|5538.3|5535.5|5536.4|5533.6|5538.4|5535.6|5536.4|5533.6|2
1611577700000|2021-01-25 12:28:20|5536.8|5534|5536.4|5533.6|5536.8|5534|5535.4|5532.6|111
1611577710000|2021-01-25 12:28:30|5536.8|5534|5536.3|5533.5|5536.8|5534|5535.9|5533.1|0
1611577720000|2021-01-25 12:28:40|5535.4|5532.6|5534.4|5531.6|5535.4|5532.6|5534.3|5531.5|1
1611577730000|2021-01-25 12:28:50|5535.4|5532.6|5535.4|5532.6|5535.4|5532.6|5534.9|5532.1|1
1611577750000|2021-01-25 12:29:10|||||||||2
1611577760000|2021-01-25 12:29:20|||||||||6
1611577770000|2021-01-25 12:29:30|5536.4|5533.6|5536.4|5533.6|5537.3|5534.5|5536.4|5533.6|2
1611577780000|2021-01-25 12:29:40|5536.9|5534.1|5536.9|5534.1|5537.4|5534.6|5536.9|5534.1|7
1611577790000|2021-01-25 12:29:50|5537.3|5534.5|5537.3|5534.5|5537.3|5534.5|5537.3|5534.5|2
1611577800000|2021-01-25 12:30:00|5536.4|5533.6|5536.4|5533.6|5536.4|5533.6|5535.9|5533.1|2
1611577810000|2021-01-25 12:30:10|5535.4|5532.6|5535.4|5532.6|5535.4|5532.6|5535.4|5532.6|0
1611577820000|2021-01-25 12:30:20|5534.5|5531.7|5534.4|5531.6|5534.5|5531.7|5534.3|5531.5|4
1611577830000|2021-01-25 12:30:30|5534.3|5531.5|5535.9|5533.1|5536.4|5533.6|5534.3|5531.5|25
1611577840000|2021-01-25 12:30:40|5535.4|5532.6|5536.4|5533.6|5536.4|5533.6|5535.4|5532.6|3
1611577860000|2021-01-25 12:31:00|5537.4|5534.6|5537.9|5535.1|5538.4|5535.6|5537.4|5534.6|5
1611577870000|2021-01-25 12:31:10|5537.4|5534.6|5537.4|5534.6|5537.4|5534.6|5536.4|5533.6|9
1611577890000|2021-01-25 12:31:30|||||||||2
1611577900000|2021-01-25 12:31:40|5536.4|5533.6|5535.9|5533.1|5536.4|5533.6|5535.9|5533.1|11
1611577910000|2021-01-25 12:31:50|5535.4|5532.6|5535.4|5532.6|5535.4|5532.6|5535.4|5532.6|0
1611577920000|2021-01-25 12:32:00|5535.5|5532.7|5537.4|5534.6|5537.4|5534.6|5535.5|5532.7|17
1611577930000|2021-01-25 12:32:10|5536.4|5533.6|5536.4|5533.6|5536.4|5533.6|5536.4|5533.6|3
1611577940000|2021-01-25 12:32:20|5537.4|5534.6|5537.4|5534.6|5537.4|5534.6|5537.4|5534.6|3
1611577960000|2021-01-25 12:32:40|||||||||8
1611577980000|2021-01-25 12:33:00|5537.5|5534.7|5539.4|5536.6|5539.4|5536.6|5537.5|5534.7|27
1611577990000|2021-01-25 12:33:10|5539.3|5536.5|5539.3|5536.5|5539.4|5536.6|5539.3|5536.5|1
1611578000000|2021-01-25 12:33:20|5538.3|5535.5|5536.3|5533.5|5538.3|5535.5|5535.9|5533.1|9
1611578010000|2021-01-25 12:33:30|5535.4|5532.6|5536.4|5533.6|5536.4|5533.6|5535.4|5532.6|63
1611578020000|2021-01-25 12:33:40|5535.8|5533|5536.4|5533.6|5536.4|5533.6|5535.8|5533|6
1611578030000|2021-01-25 12:33:50|5537.3|5534.5|5536.8|5534|5537.3|5534.5|5536.8|5534|5
1611578040000|2021-01-25 12:34:00|5536.4|5533.6|5536.4|5533.6|5536.9|5534.1|5536.4|5533.6|0
1611578050000|2021-01-25 12:34:10|5536.3|5533.5|5534.4|5531.6|5536.4|5533.6|5534.4|5531.6|72
1611578060000|2021-01-25 12:34:20|5534.3|5531.5|5533.3|5530.5|5534.3|5531.5|5533.3|5530.5|24
1611578070000|2021-01-25 12:34:30|5533.4|5530.6|5534.3|5531.5|5534.3|5531.5|5533.4|5530.6|17
1611578080000|2021-01-25 12:34:40|5533.8|5531|5534.3|5531.5|5534.3|5531.5|5533.8|5531|4
1611578090000|2021-01-25 12:34:50|||||||||4
1611578100000|2021-01-25 12:35:00|5534.4|5531.6|5534.4|5531.6|5534.4|5531.6|5534.4|5531.6|0
1611578110000|2021-01-25 12:35:10|5535.3|5532.5|5534.4|5531.6|5535.4|5532.6|5534.4|5531.6|7
1611578120000|2021-01-25 12:35:20|5534.3|5531.5|5534.4|5531.6|5534.4|5531.6|5534.3|5531.5|5
1611578130000|2021-01-25 12:35:30|5534.3|5531.5|5533.3|5530.5|5534.3|5531.5|5533.3|5530.5|2
1611578140000|2021-01-25 12:35:40|5533.8|5531|5533.3|5530.5|5533.8|5531|5533.3|5530.5|3
1611578150000|2021-01-25 12:35:50|5533.4|5530.6|5533.4|5530.6|5533.4|5530.6|5533.3|5530.5|0
1611578160000|2021-01-25 12:36:00|5533.8|5531|5533.3|5530.5|5533.8|5531|5533.3|5530.5|1
1611578170000|2021-01-25 12:36:10|5533.8|5531|5533.3|5530.5|5533.8|5531|5533.3|5530.5|1
1611578180000|2021-01-25 12:36:20|||||||||8
1611578190000|2021-01-25 12:36:30|5534.2|5531.4|5534.3|5531.5|5534.4|5531.6|5533.8|5531|12
1611578200000|2021-01-25 12:36:40|5533.3|5530.5|5533.3|5530.5|5533.3|5530.5|5533.3|5530.5|0
1611578220000|2021-01-25 12:37:00|||||||||56
1611578230000|2021-01-25 12:37:10|||||||||24
1611578240000|2021-01-25 12:37:20|||||||||16
1611578250000|2021-01-25 12:37:30|5534.3|5531.5|5534.3|5531.5|5534.3|5531.5|5534.3|5531.5|3
1611578260000|2021-01-25 12:37:40|5535.3|5532.5|5535.3|5532.5|5535.3|5532.5|5535.3|5532.5|1
1611578270000|2021-01-25 12:37:50|5534.3|5531.5|5535.3|5532.5|5535.3|5532.5|5534.3|5531.5|4
1611578280000|2021-01-25 12:38:00|5534.8|5532|5535.3|5532.5|5535.3|5532.5|5534.3|5531.5|154
1611578290000|2021-01-25 12:38:10|5534.8|5532|5534.8|5532|5535.3|5532.5|5534.8|5532|153
1611578300000|2021-01-25 12:38:20|5534.3|5531.5|5533.8|5531|5534.3|5531.5|5533.3|5530.5|3
1611578310000|2021-01-25 12:38:30|5534.3|5531.5|5533.3|5530.5|5534.3|5531.5|5533.3|5530.5|12
1611578320000|2021-01-25 12:38:40|5533.2|5530.4|5533.3|5530.5|5533.3|5530.5|5533.2|5530.4|9
1611578330000|2021-01-25 12:38:50|5533.2|5530.4|5533.2|5530.4|5533.3|5530.5|5533.2|5530.4|8
1611578340000|2021-01-25 12:39:00|5533.3|5530.5|5533.3|5530.5|5533.3|5530.5|5533.3|5530.5|4
1611578350000|2021-01-25 12:39:10|5534.3|5531.5|5534.3|5531.5|5535.3|5532.5|5534.3|5531.5|0
1611578360000|2021-01-25 12:39:20|||||||||2
1611578370000|2021-01-25 12:39:30|5533.3|5530.5|5533.3|5530.5|5533.3|5530.5|5533.3|5530.5|6
1611578380000|2021-01-25 12:39:40|5533.2|5530.4|5533.3|5530.5|5533.3|5530.5|5531.3|5528.5|15
1611578390000|2021-01-25 12:39:50|5534.3|5531.5|5534.3|5531.5|5534.3|5531.5|5533.3|5530.5|4
1611578400000|2021-01-25 12:40:00|5535.3|5532.5|5535.3|5532.5|5535.3|5532.5|5535.3|5532.5|4
1611578410000|2021-01-25 12:40:10|5535.2|5532.4|5534.3|5531.5|5535.2|5532.4|5534.2|5531.4|6
1611578420000|2021-01-25 12:40:20|5533.3|5530.5|5533.3|5530.5|5533.3|5530.5|5533.3|5530.5|3
1611578430000|2021-01-25 12:40:30|5534.3|5531.5|5534.3|5531.5|5534.3|5531.5|5534.3|5531.5|1
1611578440000|2021-01-25 12:40:40|||||||||10
1611578450000|2021-01-25 12:40:50|||||||||1
1611578460000|2021-01-25 12:41:00|5535.3|5532.5|5536.3|5533.5|5536.3|5533.5|5534.3|5531.5|19
1611578470000|2021-01-25 12:41:10|5536.8|5534|5536.3|5533.5|5536.8|5534|5536.3|5533.5|2
1611578480000|2021-01-25 12:41:20|5537.3|5534.5|5538.8|5536|5538.8|5536|5537.3|5534.5|90
1611578490000|2021-01-25 12:41:30|5538.3|5535.5|5537.3|5534.5|5538.3|5535.5|5537.3|5534.5|4
1611578500000|2021-01-25 12:41:40|5537.2|5534.4|5536.3|5533.5|5537.2|5534.4|5535.8|5533|4
1611578510000|2021-01-25 12:41:50|5535.8|5533|5535.3|5532.5|5535.8|5533|5534.8|5532|1
1611578520000|2021-01-25 12:42:00|5536.3|5533.5|5535.8|5533|5536.3|5533.5|5535.8|5533|6
1611578530000|2021-01-25 12:42:10|5535.3|5532.5|5535.3|5532.5|5535.3|5532.5|5535.3|5532.5|0
1611578540000|2021-01-25 12:42:20|5536.3|5533.5|5536.3|5533.5|5536.3|5533.5|5535.8|5533|10
1611578550000|2021-01-25 12:42:30|5535.3|5532.5|5534.8|5532|5535.3|5532.5|5534.8|5532|19
1611578560000|2021-01-25 12:42:40|5535.2|5532.4|5534.8|5532|5535.3|5532.5|5534.8|5532|9
1611578570000|2021-01-25 12:42:50|5534.3|5531.5|5534.3|5531.5|5534.3|5531.5|5534.3|5531.5|1
1611578580000|2021-01-25 12:43:00|5534.2|5531.4|5534.8|5532|5535.3|5532.5|5534.2|5531.4|61
1611578590000|2021-01-25 12:43:10|5534.3|5531.5|5534.8|5532|5535.3|5532.5|5534.3|5531.5|39
1611578600000|2021-01-25 12:43:20|5535.3|5532.5|5534.8|5532|5535.3|5532.5|5534.3|5531.5|21
1611578610000|2021-01-25 12:43:30|5534.3|5531.5|5536.3|5533.5|5536.3|5533.5|5534.3|5531.5|39
1611578620000|2021-01-25 12:43:40|||||||||2
1611578630000|2021-01-25 12:43:50|5537.3|5534.5|5539.3|5536.5|5539.3|5536.5|5537.3|5534.5|114
1611578640000|2021-01-25 12:44:00|||||||||5
1611578650000|2021-01-25 12:44:10|5539.8|5537|5539.8|5537|5539.8|5537|5539.3|5536.5|20
1611578660000|2021-01-25 12:44:20|5539.2|5536.4|5539.8|5537|5540.3|5537.5|5538.3|5535.5|21
1611578670000|2021-01-25 12:44:30|5539.3|5536.5|5539.8|5537|5540.3|5537.5|5539.3|5536.5|12
1611578680000|2021-01-25 12:44:40|5539.3|5536.5|5539.3|5536.5|5539.3|5536.5|5539.3|5536.5|1
1611578690000|2021-01-25 12:44:50|5538.8|5536|5537.3|5534.5|5538.8|5536|5536.8|5534|43
1611578700000|2021-01-25 12:45:00|5538.3|5535.5|5536.3|5533.5|5538.3|5535.5|5536.3|5533.5|4
1611578710000|2021-01-25 12:45:10|5536.2|5533.4|5535.3|5532.5|5536.2|5533.4|5534.8|5532|5
1611578720000|2021-01-25 12:45:20|5535.2|5532.4|5534.3|5531.5|5535.2|5532.4|5534.2|5531.4|5
1611578730000|2021-01-25 12:45:30|5534.2|5531.4|5534.3|5531.5|5534.3|5531.5|5533.3|5530.5|3
1611578740000|2021-01-25 12:45:40|5535.3|5532.5|5534.3|5531.5|5535.3|5532.5|5534.3|5531.5|2
1611578750000|2021-01-25 12:45:50|5535.3|5532.5|5535.3|5532.5|5535.8|5533|5535.3|5532.5|46
1611578760000|2021-01-25 12:46:00|5535.8|5533|5537.3|5534.5|5537.3|5534.5|5534.8|5532|51
1611578770000|2021-01-25 12:46:10|5536.8|5534|5536.3|5533.5|5536.8|5534|5536.3|5533.5|4
1611578780000|2021-01-25 12:46:20|5535.8|5533|5534.3|5531.5|5535.8|5533|5534.3|5531.5|2
1611578790000|2021-01-25 12:46:30|||||||||1
1611578800000|2021-01-25 12:46:40|5534.8|5532|5535.8|5533|5536.3|5533.5|5534.8|5532|2
1611578810000|2021-01-25 12:46:50|5536.3|5533.5|5535.8|5533|5536.3|5533.5|5535.8|5533|4
1611578820000|2021-01-25 12:47:00|5535.3|5532.5|5537.3|5534.5|5537.3|5534.5|5534.3|5531.5|4
1611578830000|2021-01-25 12:47:10|5536.8|5534|5536.3|5533.5|5537.3|5534.5|5536.3|5533.5|0
1611578840000|2021-01-25 12:47:20|5536.8|5534|5536.3|5533.5|5537.3|5534.5|5536.3|5533.5|2
1611578850000|2021-01-25 12:47:30|5536.4|5533.6|5538.3|5535.5|5538.3|5535.5|5536.3|5533.5|87
1611578860000|2021-01-25 12:47:40|5537.4|5534.6|5536.4|5533.6|5537.4|5534.6|5536.3|5533.5|2
1611578870000|2021-01-25 12:47:50|5536.3|5533.5|5537.3|5534.5|5537.3|5534.5|5536.3|5533.5|3
1611578880000|2021-01-25 12:48:00|5538.3|5535.5|5538.3|5535.5|5538.3|5535.5|5537.3|5534.5|2
1611578890000|2021-01-25 12:48:10|5537.8|5535|5537.3|5534.5|5537.8|5535|5537.3|5534.5|0
1611578900000|2021-01-25 12:48:20|5536.3|5533.5|5536.8|5534|5536.8|5534|5535.4|5532.6|5
1611578910000|2021-01-25 12:48:30|5536.3|5533.5|5537.8|5535|5538.3|5535.5|5536.3|5533.5|49
1611578920000|2021-01-25 12:48:40|5538.3|5535.5|5535.3|5532.5|5538.4|5535.6|5535.3|5532.5|10
1611578930000|2021-01-25 12:48:50|5534.4|5531.6|5534.3|5531.5|5534.4|5531.6|5534.3|5531.5|1
1611578940000|2021-01-25 12:49:00|||||||||3
1611578950000|2021-01-25 12:49:10|5533.3|5530.5|5534.3|5531.5|5535.3|5532.5|5533.3|5530.5|2
1611578960000|2021-01-25 12:49:20|5534.4|5531.6|5535.8|5533|5535.8|5533|5534.4|5531.6|5
1611578970000|2021-01-25 12:49:30|5535.4|5532.6|5535.3|5532.5|5536.4|5533.6|5534.3|5531.5|14
1611578980000|2021-01-25 12:49:40|5535.4|5532.6|5534.3|5531.5|5535.4|5532.6|5534.3|5531.5|10
1611578990000|2021-01-25 12:49:50|5534.4|5531.6|5535.3|5532.5|5535.8|5533|5534.4|5531.6|2
1611579000000|2021-01-25 12:50:00|5535.4|5532.6|5535.3|5532.5|5535.4|5532.6|5535.3|5532.5|6
1611579010000|2021-01-25 12:50:10|5534.3|5531.5|5534.3|5531.5|5534.4|5531.6|5534.3|5531.5|0
1611579020000|2021-01-25 12:50:20|||||||||3
1611579030000|2021-01-25 12:50:30|5533.8|5531|5533.4|5530.6|5533.8|5531|5532.4|5529.6|9
1611579040000|2021-01-25 12:50:40|5533.3|5530.5|5533.8|5531|5533.8|5531|5533.3|5530.5|9
1611579050000|2021-01-25 12:50:50|5534.3|5531.5|5533.8|5531|5534.3|5531.5|5533.8|5531|6
1611579070000|2021-01-25 12:51:10|5533.4|5530.6|5533.3|5530.5|5533.4|5530.6|5532.8|5530|2
1611579080000|2021-01-25 12:51:20|5532.8|5530|5531.3|5528.5|5533.3|5530.5|5531.3|5528.5|7
1611579090000|2021-01-25 12:51:30|5531.4|5528.6|5526.3|5523.5|5531.4|5528.6|5526.3|5523.5|202
1611579100000|2021-01-25 12:51:40|5527.3|5524.5|5525.3|5522.5|5527.3|5524.5|5524.3|5521.5|86
1611579110000|2021-01-25 12:51:50|5525.8|5523|5524.8|5522|5526.2|5523.4|5524.3|5521.5|152
1611579120000|2021-01-25 12:52:00|5525.3|5522.5|5524.3|5521.5|5525.3|5522.5|5524.3|5521.5|2
1611579130000|2021-01-25 12:52:10|5525.3|5522.5|5525.3|5522.5|5527.3|5524.5|5525.3|5522.5|203
1611579140000|2021-01-25 12:52:20|5524.8|5522|5524.2|5521.4|5524.8|5522|5523.3|5520.5|47
1611579150000|2021-01-25 12:52:30|5524.3|5521.5|5523.2|5520.4|5524.3|5521.5|5523.2|5520.4|17
1611579160000|2021-01-25 12:52:40|5521.8|5519|5524.8|5522|5524.8|5522|5521.8|5519|65
1611579170000|2021-01-25 12:52:50|5525.3|5522.5|5521.8|5519|5525.3|5522.5|5521.8|5519|18
1611579180000|2021-01-25 12:53:00|5521.3|5518.5|5521.8|5519|5521.8|5519|5520.4|5517.6|228
1611579190000|2021-01-25 12:53:10|5521.4|5518.6|5519.8|5517|5522.2|5519.4|5519.3|5516.5|175
1611579200000|2021-01-25 12:53:20|5520.3|5517.5|5521.8|5519|5522.3|5519.5|5520.3|5517.5|97
1611579210000|2021-01-25 12:53:30|5521.3|5518.5|5521.3|5518.5|5521.3|5518.5|5520.3|5517.5|6
1611579220000|2021-01-25 12:53:40|5520.8|5518|5521.3|5518.5|5521.3|5518.5|5520.3|5517.5|5
1611579230000|2021-01-25 12:53:50|5520.8|5518|5521.3|5518.5|5521.3|5518.5|5520.8|5518|13
1611579240000|2021-01-25 12:54:00|5521.8|5519|5522.3|5519.5|5522.3|5519.5|5521.3|5518.5|8
1611579250000|2021-01-25 12:54:10|5523.3|5520.5|5522.4|5519.6|5524.9|5521.4|5522.3|5519.5|110
1611579260000|2021-01-25 12:54:20|5522.8|5520|5522.3|5519.5|5522.8|5520|5521.3|5518.5|19
1611579270000|2021-01-25 12:54:30|5521.4|5518.6|5521.8|5519|5521.8|5519|5521.3|5518.5|2
1611579280000|2021-01-25 12:54:40|5522.3|5519.5|5523.3|5520.5|5523.3|5520.5|5522.3|5519.5|5
1611579290000|2021-01-25 12:54:50|5523.4|5520.6|5526.3|5523.5|5526.3|5523.5|5523.4|5520.6|35
1611579300000|2021-01-25 12:55:00|5526.8|5524|5525.3|5522.5|5526.8|5524|5525.3|5522.5|12
1611579310000|2021-01-25 12:55:10|5525.4|5522.6|5523.3|5520.5|5525.4|5522.6|5523.3|5520.5|3
1611579320000|2021-01-25 12:55:20|5522.3|5519.5|5521.3|5518.5|5522.3|5519.5|5521.3|5518.5|4
1611579330000|2021-01-25 12:55:30|5520.8|5518|5522.3|5519.5|5522.3|5519.5|5520.8|5518|27
1611579340000|2021-01-25 12:55:40|5522.8|5520|5523.3|5520.5|5523.3|5520.5|5522.3|5519.5|6
1611579350000|2021-01-25 12:55:50|5522.8|5520|5522.3|5519.5|5522.8|5520|5521.8|5519|13
1611579360000|2021-01-25 12:56:00|5521.3|5518.5|5521.4|5518.6|5521.4|5518.6|5521.3|5518.5|21
1611579370000|2021-01-25 12:56:10|5522.4|5519.6|5522.3|5519.5|5522.4|5519.6|5522.3|5519.5|7
1611579380000|2021-01-25 12:56:20|5521.4|5518.6|5521.4|5518.6|5521.4|5518.6|5520.4|5517.6|98
1611579390000|2021-01-25 12:56:30|5522.3|5519.5|5522.4|5519.6|5523.3|5520.5|5522.3|5519.5|8
1611579400000|2021-01-25 12:56:40|5522.8|5520|5523.3|5520.5|5523.3|5520.5|5522.3|5519.5|25
1611579410000|2021-01-25 12:56:50|5523.8|5521|5523.8|5521|5523.8|5521|5523.8|5521|5
1611579420000|2021-01-25 12:57:00|5524.3|5521.5|5524.8|5522|5524.8|5522|5524.3|5521.5|2
1611579430000|2021-01-25 12:57:10|5524.3|5521.5|5523.3|5520.5|5524.3|5521.5|5523.3|5520.5|0
1611579440000|2021-01-25 12:57:20|5522.3|5519.5|5521.8|5519|5522.3|5519.5|5521.4|5518.6|14
1611579450000|2021-01-25 12:57:30|5522.3|5519.5|5522.3|5519.5|5522.3|5519.5|5521.3|5518.5|4
1611579460000|2021-01-25 12:57:40|||||||||2
1611579470000|2021-01-25 12:57:50|5522.4|5519.6|5523.3|5520.5|5523.3|5520.5|5522.4|5519.6|18
1611579480000|2021-01-25 12:58:00|5522.8|5520|5523.3|5520.5|5523.4|5520.6|5522.8|5520|14
1611579490000|2021-01-25 12:58:10|5522.3|5519.5|5522.8|5520|5523.3|5520.5|5522.3|5519.5|6
1611579500000|2021-01-25 12:58:20|5522.3|5519.5|5522.4|5519.6|5522.4|5519.6|5522.3|5519.5|0
1611579510000|2021-01-25 12:58:30|5523.3|5520.5|5521.4|5518.6|5523.3|5520.5|5521.3|5518.5|3
1611579520000|2021-01-25 12:58:40|5522.3|5519.5|5523.3|5520.5|5523.4|5520.6|5522.3|5519.5|14
1611579530000|2021-01-25 12:58:50|||||||||6
1611579540000|2021-01-25 12:59:00|5522.3|5519.5|5522.4|5519.6|5522.8|5520|5522.3|5519.5|4
1611579550000|2021-01-25 12:59:10|5522.8|5520|5523.3|5520.5|5523.3|5520.5|5521.8|5519|8
1611579560000|2021-01-25 12:59:20|5522.3|5519.5|5522.3|5519.5|5522.3|5519.5|5522.3|5519.5|2
1611579570000|2021-01-25 12:59:30|5522.4|5519.6|5522.3|5519.5|5522.4|5519.6|5521.4|5518.6|17
1611579580000|2021-01-25 12:59:40|5522.4|5519.6|5523.3|5520.5|5523.3|5520.5|5522.4|5519.6|0
1611579590000|2021-01-25 12:59:50|5523.4|5520.6|5523.3|5520.5|5523.4|5520.6|5523.3|5520.5|1
1611579600000|2021-01-25 13:00:00|5523.4|5520.6|5520.4|5517.6|5523.4|5520.6|5520.4|5517.6|75
1611579610000|2021-01-25 13:00:10|5520.8|5518|5519.3|5516.5|5520.8|5518|5519.3|5516.5|117
1611579620000|2021-01-25 13:00:20|5519.4|5516.6|5520.8|5518|5521.3|5518.5|5519.3|5516.5|12
1611579630000|2021-01-25 13:00:30|5521.3|5518.5|5521.3|5518.5|5523.4|5520.6|5521.3|5518.5|17
1611579640000|2021-01-25 13:00:40|5520.8|5518|5521.8|5519|5522.3|5519.5|5520.8|5518|5
1611579650000|2021-01-25 13:00:50|5522.3|5519.5|5521.4|5518.6|5522.4|5519.6|5521.4|5518.6|21
1611579660000|2021-01-25 13:01:00|5521.8|5519|5523.9|5521.1|5525.3|5522.5|5521.8|5519|20
1611579670000|2021-01-25 13:01:10|5524.3|5521.5|5524.3|5521.5|5525.4|5522.6|5523.8|5521|22
1611579680000|2021-01-25 13:01:20|5523.8|5521|5523.4|5520.6|5523.8|5521|5522.8|5520|10
1611579690000|2021-01-25 13:01:30|5524.3|5521.5|5526.3|5523.5|5526.8|5524|5524.3|5521.5|13
1611579700000|2021-01-25 13:01:40|5525.8|5523|5526.4|5523.6|5526.4|5523.6|5525.4|5522.6|19
1611579710000|2021-01-25 13:01:50|5526.3|5523.5|5526.3|5523.5|5526.4|5523.6|5525.3|5522.5|7
1611579720000|2021-01-25 13:02:00|5525.4|5522.6|5526.3|5523.5|5526.4|5523.6|5525.3|5522.5|8
1611579730000|2021-01-25 13:02:10|5526.8|5524|5526.4|5523.6|5526.8|5524|5526.3|5523.5|9
1611579740000|2021-01-25 13:02:20|5527.3|5524.5|5525.3|5522.5|5527.3|5524.5|5525.3|5522.5|25
1611579750000|2021-01-25 13:02:30|5525.4|5522.6|5525.3|5522.5|5526.4|5523.6|5525.3|5522.5|64
1611579760000|2021-01-25 13:02:40|5524.8|5522|5524.8|5522|5525.3|5522.5|5524.8|5522|8
1611579770000|2021-01-25 13:02:50|5525.3|5522.5|5523.8|5521|5525.3|5522.5|5523.8|5521|6
1611579780000|2021-01-25 13:03:00|5523.4|5520.6|5524.4|5521.6|5525.3|5522.5|5523.4|5520.6|15
1611579790000|2021-01-25 13:03:10|5524.3|5521.5|5524.3|5521.5|5524.4|5521.6|5523.3|5520.5|9
1611579800000|2021-01-25 13:03:20|5523.8|5521|5524.3|5521.5|5524.3|5521.5|5523.8|5521|11
1611579810000|2021-01-25 13:03:30|5523.8|5521|5522.3|5519.5|5523.8|5521|5522.3|5519.5|7
1611579820000|2021-01-25 13:03:40|5522.4|5519.6|5523.8|5521|5524.3|5521.5|5522.4|5519.6|5
1611579830000|2021-01-25 13:03:50|5524.3|5521.5|5524.3|5521.5|5524.3|5521.5|5523.8|5521|4
1611579840000|2021-01-25 13:04:00|5524.4|5521.6|5526.4|5523.6|5526.4|5523.6|5524.4|5521.6|6
1611579850000|2021-01-25 13:04:10|5527.3|5524.5|5530.3|5527.5|5531.4|5528.6|5527.3|5524.5|70
1611579860000|2021-01-25 13:04:20|5530.4|5527.6|5528.3|5525.5|5530.4|5527.6|5528.3|5525.5|11
1611579870000|2021-01-25 13:04:30|5527.8|5525|5527.8|5525|5527.8|5525|5527.3|5524.5|6
1611579880000|2021-01-25 13:04:40|5527.3|5524.5|5527.4|5524.6|5527.4|5524.6|5526.8|5524|1
1611579890000|2021-01-25 13:04:50|5528.4|5525.6|5528.4|5525.6|5528.4|5525.6|5528.4|5525.6|0
1611579900000|2021-01-25 13:05:00|5528.3|5525.5|5528.4|5525.6|5528.4|5525.6|5527.8|5525|7
1611579910000|2021-01-25 13:05:10|5527.9|5525.1|5528.4|5525.6|5528.4|5525.6|5527.8|5525|6
1611579920000|2021-01-25 13:05:20|5529.4|5526.6|5529.4|5526.6|5529.4|5526.6|5529.3|5526.5|4
1611579930000|2021-01-25 13:05:30|5530.3|5527.5|5529.9|5527.1|5530.4|5527.6|5529.8|5527|7
1611579940000|2021-01-25 13:05:40|5530.3|5527.5|5529.3|5526.5|5530.3|5527.5|5528.8|5526|7
1611579950000|2021-01-25 13:05:50|5528.8|5526|5527.3|5524.5|5529.3|5526.5|5527.3|5524.5|74
1611579960000|2021-01-25 13:06:00|5527.4|5524.6|5528.3|5525.5|5528.3|5525.5|5527.3|5524.5|10
1611579970000|2021-01-25 13:06:10|5527.4|5524.6|5527.3|5524.5|5527.4|5524.6|5527.3|5524.5|5
1611579980000|2021-01-25 13:06:20|5527.4|5524.6|5524.4|5521.6|5527.4|5524.6|5524.4|5521.6|2
1611579990000|2021-01-25 13:06:30|5525.3|5522.5|5524.8|5522|5525.3|5522.5|5524.3|5521.5|15
1611580000000|2021-01-25 13:06:40|5524.3|5521.5|5525.8|5523|5526.3|5523.5|5524.3|5521.5|6
1611580010000|2021-01-25 13:06:50|5526.3|5523.5|5525.8|5523|5526.3|5523.5|5525.8|5523|4
1611580020000|2021-01-25 13:07:00|5526.3|5523.5|5522.8|5520|5526.3|5523.5|5522.8|5520|46
1611580030000|2021-01-25 13:07:10|5523.3|5520.5|5523.8|5521|5524.3|5521.5|5523.3|5520.5|9
1611580040000|2021-01-25 13:07:20|5524.3|5521.5|5524.8|5522|5524.8|5522|5523.3|5520.5|30
1611580050000|2021-01-25 13:07:30|5525.3|5522.5|5526.3|5523.5|5526.3|5523.5|5525.3|5522.5|19
1611580060000|2021-01-25 13:07:40|5525.8|5523|5525.3|5522.5|5525.8|5523|5524.3|5521.5|17
1611580070000|2021-01-25 13:07:50|5524.8|5522|5525.8|5523|5526.3|5523.5|5524.8|5522|11
1611580080000|2021-01-25 13:08:00|5526.3|5523.5|5524.8|5522|5526.3|5523.5|5524.3|5521.5|18
1611580090000|2021-01-25 13:08:10|5525.3|5522.5|5525.3|5522.5|5525.3|5522.5|5524.8|5522|1
1611580100000|2021-01-25 13:08:20|5526.3|5523.5|5526.3|5523.5|5527.3|5524.5|5526.3|5523.5|5
1611580110000|2021-01-25 13:08:30|5526.4|5523.6|5527.3|5524.5|5527.3|5524.5|5526.3|5523.5|1
1611580120000|2021-01-25 13:08:40|5526.8|5524|5527.3|5524.5|5527.3|5524.5|5526.3|5523.5|1
1611580130000|2021-01-25 13:08:50|5526.3|5523.5|5526.3|5523.5|5526.8|5524|5525.3|5522.5|23
1611580140000|2021-01-25 13:09:00|5525.8|5523|5525.3|5522.5|5525.8|5523|5524.3|5521.5|20
1611580150000|2021-01-25 13:09:10|5524.8|5522|5524.8|5522|5524.8|5522|5524.8|5522|4
1611580160000|2021-01-25 13:09:20|5524.3|5521.5|5523.8|5521|5524.3|5521.5|5523.8|5521|4
1611580170000|2021-01-25 13:09:30|5524.3|5521.5|5525.3|5522.5|5526.3|5523.5|5524.3|5521.5|20
1611580180000|2021-01-25 13:09:40|||||||||6
1611580190000|2021-01-25 13:09:50|5525.8|5523|5525.8|5523|5526.3|5523.5|5525.4|5522.6|15
1611580200000|2021-01-25 13:10:00|5526.3|5523.5|5526.8|5524|5527.3|5524.5|5526.3|5523.5|5
1611580210000|2021-01-25 13:10:10|5527.3|5524.5|5527.8|5525|5528.3|5525.5|5526.3|5523.5|12
1611580220000|2021-01-25 13:10:20|5527.3|5524.5|5526.8|5524|5527.3|5524.5|5526.3|5523.5|6
1611580230000|2021-01-25 13:10:30|5526.3|5523.5|5526.3|5523.5|5526.3|5523.5|5525.8|5523|2
1611580240000|2021-01-25 13:10:40|5525.3|5522.5|5525.3|5522.5|5525.3|5522.5|5524.3|5521.5|29
1611580250000|2021-01-25 13:10:50|5526.2|5523.4|5527.3|5524.5|5527.3|5524.5|5525.3|5522.5|8
1611580260000|2021-01-25 13:11:00|5526.8|5524|5526.3|5523.5|5526.8|5524|5526.3|5523.5|3
1611580270000|2021-01-25 13:11:10|5526.2|5523.4|5525.3|5522.5|5526.2|5523.4|5525.3|5522.5|11
1611580280000|2021-01-25 13:11:20|5525.2|5522.4|5524.8|5522|5525.3|5522.5|5524.3|5521.5|13
1611580290000|2021-01-25 13:11:30|5524.3|5521.5|5524.3|5521.5|5524.3|5521.5|5523.8|5521|5
1611580300000|2021-01-25 13:11:40|||||||||10
1611580310000|2021-01-25 13:11:50|5523.3|5520.5|5523.3|5520.5|5523.3|5520.5|5523.3|5520.5|2
1611580320000|2021-01-25 13:12:00|5522.3|5519.5|5522.3|5519.5|5522.3|5519.5|5522.3|5519.5|9
1611580330000|2021-01-25 13:12:10|5523.3|5520.5|5522.3|5519.5|5524.2|5521.4|5522.3|5519.5|82
1611580340000|2021-01-25 13:12:20|5522.8|5520|5522.8|5520|5522.8|5520|5522.2|5519.4|11
1611580350000|2021-01-25 13:12:30|5522.3|5519.5|5521.3|5518.5|5522.3|5519.5|5521.3|5518.5|3
1611580360000|2021-01-25 13:12:40|5521.2|5518.4|5520.3|5517.5|5521.2|5518.4|5519.8|5517|33
1611580370000|2021-01-25 13:12:50|5519.8|5517|5517.3|5514.5|5520.3|5517.5|5517.2|5514.4|137
1611580380000|2021-01-25 13:13:00|5517.2|5514.4|5518.3|5515.5|5518.3|5515.5|5516.3|5513.5|27
1611580390000|2021-01-25 13:13:10|5519.2|5516.4|5517.3|5514.5|5519.2|5516.4|5517.3|5514.5|4
1611580400000|2021-01-25 13:13:20|5518.2|5515.4|5517.3|5514.5|5518.2|5515.4|5517.2|5514.4|57
1611580410000|2021-01-25 13:13:30|5517.8|5515|5518.8|5516|5518.8|5516|5517.8|5515|56
1611580420000|2021-01-25 13:13:40|5519.3|5516.5|5517.8|5515|5519.3|5516.5|5517.2|5514.4|29
1611580430000|2021-01-25 13:13:50|5518.3|5515.5|5521.2|5518.4|5521.3|5518.5|5518.3|5515.5|19
1611580440000|2021-01-25 13:14:00|5520.8|5518|5517.8|5515|5520.8|5518|5517.3|5514.5|26
1611580450000|2021-01-25 13:14:10|5517.3|5514.5|5518.3|5515.5|5518.3|5515.5|5517.3|5514.5|15
1611580460000|2021-01-25 13:14:20|5518.8|5516|5519.3|5516.5|5519.3|5516.5|5518.3|5515.5|15
1611580470000|2021-01-25 13:14:30|5519.8|5517|5519.8|5517|5520.3|5517.5|5519.3|5516.5|8
1611580480000|2021-01-25 13:14:40|5519.7|5516.9|5519.3|5516.5|5519.8|5517|5519.2|5516.4|8
1611580490000|2021-01-25 13:14:50|5519.2|5516.4|5520.3|5517.5|5520.3|5517.5|5519.2|5516.4|6
1611580500000|2021-01-25 13:15:00|5520.2|5517.4|5521.3|5518.5|5521.3|5518.5|5520.2|5517.4|9
1611580510000|2021-01-25 13:15:10|5522.3|5519.5|5521.3|5518.5|5523.2|5520.4|5520.8|5518|20
1611580520000|2021-01-25 13:15:20|5522.3|5519.5|5522.3|5519.5|5522.3|5519.5|5521.3|5518.5|34
1611580530000|2021-01-25 13:15:30|5523.3|5520.5|5522.8|5520|5523.3|5520.5|5521.8|5519|28
1611580540000|2021-01-25 13:15:40|5522.3|5519.5|5521.8|5519|5522.8|5520|5521.3|5518.5|9
1611580550000|2021-01-25 13:15:50|5521.4|5518.6|5523.3|5520.5|5523.3|5520.5|5521.4|5518.6|4
1611580560000|2021-01-25 13:16:00|5522.8|5520|5522.3|5519.5|5522.8|5520|5521.3|5518.5|20
1611580570000|2021-01-25 13:16:10|5521.8|5519|5521.8|5519|5522.3|5519.5|5521.8|5519|9
1611580580000|2021-01-25 13:16:20|5521.3|5518.5|5521.3|5518.5|5521.3|5518.5|5520.3|5517.5|11
1611580590000|2021-01-25 13:16:30|5520.8|5518|5521.3|5518.5|5521.3|5518.5|5520.3|5517.5|10
1611580600000|2021-01-25 13:16:40|5520.8|5518|5519.8|5517|5520.8|5518|5519.8|5517|16
1611580610000|2021-01-25 13:16:50|5520.3|5517.5|5517.3|5514.5|5520.3|5517.5|5516.3|5513.5|29
1611580620000|2021-01-25 13:17:00|5516.8|5514|5516.3|5513.5|5517.3|5514.5|5516.3|5513.5|66
1611580630000|2021-01-25 13:17:10|5517.3|5514.5|5517.8|5515|5519.3|5516.5|5517.3|5514.5|189
1611580640000|2021-01-25 13:17:20|5518.3|5515.5|5517.4|5514.6|5518.8|5516|5517.3|5514.5|11
1611580650000|2021-01-25 13:17:30|5517.8|5515|5517.4|5514.6|5517.8|5515|5517.3|5514.5|5
1611580660000|2021-01-25 13:17:40|5517.3|5514.5|5516.4|5513.6|5517.3|5514.5|5516.3|5513.5|44
1611580670000|2021-01-25 13:17:50|5516.8|5514|5516.8|5514|5516.8|5514|5514.8|5512|33
1611580680000|2021-01-25 13:18:00|5517.3|5514.5|5515.8|5513|5517.3|5514.5|5515.3|5512.5|55
1611580690000|2021-01-25 13:18:10|5516.3|5513.5|5518.8|5516|5518.8|5516|5516.3|5513.5|3
1611580700000|2021-01-25 13:18:20|5518.4|5515.6|5519.4|5516.6|5520.8|5518|5518.4|5515.6|95
1611580710000|2021-01-25 13:18:30|5520.3|5517.5|5520.3|5517.5|5521.3|5518.5|5520.3|5517.5|8
1611580720000|2021-01-25 13:18:40|5519.8|5517|5520.3|5517.5|5520.8|5518|5519.3|5516.5|35
1611580730000|2021-01-25 13:18:50|5519.8|5517|5518.3|5515.5|5521.3|5518.5|5518.3|5515.5|10
1611580740000|2021-01-25 13:19:00|5517.8|5515|5517.8|5515|5518.3|5515.5|5517.8|5515|9
1611580750000|2021-01-25 13:19:10|5517.3|5514.5|5516.8|5514|5517.3|5514.5|5516.3|5513.5|5
1611580760000|2021-01-25 13:19:20|5517.3|5514.5|5518.8|5516|5518.8|5516|5517.3|5514.5|10
1611580770000|2021-01-25 13:19:30|5519.3|5516.5|5518.3|5515.5|5519.8|5517|5518.3|5515.5|10
1611580780000|2021-01-25 13:19:40|5517.3|5514.5|5518.3|5515.5|5518.3|5515.5|5517.3|5514.5|5
1611580790000|2021-01-25 13:19:50|5519.2|5516.4|5518.8|5516|5519.3|5516.5|5518.3|5515.5|12
1611580800000|2021-01-25 13:20:00|5519.3|5516.5|5516.3|5513.5|5519.3|5516.5|5516.3|5513.5|14
1611580810000|2021-01-25 13:20:10|5515.8|5513|5518.3|5515.5|5518.3|5515.5|5515.3|5512.5|15
1611580820000|2021-01-25 13:20:20|5517.8|5515|5516.8|5514|5517.8|5515|5516.3|5513.5|37
1611580830000|2021-01-25 13:20:30|5516.3|5513.5|5516.8|5514|5516.8|5514|5515.8|5513|251
1611580840000|2021-01-25 13:20:40|5516.3|5513.5|5515.3|5512.5|5516.3|5513.5|5515.3|5512.5|2
1611580850000|2021-01-25 13:20:50|5515.4|5512.6|5514.8|5512|5515.8|5513|5514.8|5512|12
1611580860000|2021-01-25 13:21:00|5514.4|5511.6|5513.3|5510.5|5514.8|5512|5513.3|5510.5|14
1611580870000|2021-01-25 13:21:10|5513.4|5510.6|5514.3|5511.5|5514.3|5511.5|5513.3|5510.5|24
1611580880000|2021-01-25 13:21:20|5513.3|5510.5|5512.8|5510|5513.3|5510.5|5511.8|5509|40
1611580890000|2021-01-25 13:21:30|5513.4|5510.6|5512.8|5510|5513.4|5510.6|5512.8|5510|38
1611580900000|2021-01-25 13:21:40|5512.3|5509.5|5515.3|5512.5|5515.3|5512.5|5512.3|5509.5|14
1611580910000|2021-01-25 13:21:50|5514.8|5512|5514.8|5512|5514.8|5512|5513.8|5511|102
1611580920000|2021-01-25 13:22:00|5514.3|5511.5|5512.8|5510|5514.8|5512|5512.3|5509.5|64
1611580930000|2021-01-25 13:22:10|5512.7|5509.9|5511.3|5508.5|5512.7|5509.9|5511.3|5508.5|15
1611580940000|2021-01-25 13:22:20|5511.8|5509|5512.8|5510|5512.8|5510|5510.8|5508|36
1611580950000|2021-01-25 13:22:30|5512.3|5509.5|5512.3|5509.5|5512.4|5509.6|5511.8|5509|27
1611580960000|2021-01-25 13:22:40|5511.8|5509|5512.3|5509.5|5512.3|5509.5|5511.8|5509|2
1611580970000|2021-01-25 13:22:50|5511.8|5509|5511.8|5509|5511.8|5509|5511.8|5509|2
1611580980000|2021-01-25 13:23:00|5511.7|5508.9|5511.8|5509|5511.8|5509|5509.3|5506.5|138
1611580990000|2021-01-25 13:23:10|5512.3|5509.5|5510.3|5507.5|5512.3|5509.5|5510.3|5507.5|9
1611581000000|2021-01-25 13:23:20|5510.7|5507.9|5513.8|5511|5513.8|5511|5510.3|5507.5|157
1611581010000|2021-01-25 13:23:30|5513.3|5510.5|5514.9|5512.1|5515.4|5512.6|5512.3|5509.5|2172
1611581020000|2021-01-25 13:23:40|5515.4|5512.6|5513.9|5511.1|5515.4|5512.6|5513.9|5511.1|62
1611581030000|2021-01-25 13:23:50|5514|5511.2|5516.4|5513.6|5516.5|5513.7|5514|5511.2|1901
1611581040000|2021-01-25 13:24:00|5516.5|5513.7|5521.4|5518.6|5521.4|5518.6|5516.5|5513.7|35
1611581050000|2021-01-25 13:24:10|5521.5|5518.7|5522.9|5520.1|5523.4|5520.6|5521.5|5518.7|18
1611581060000|2021-01-25 13:24:20|5522.5|5519.7|5521.4|5518.6|5524.4|5521.6|5521.4|5518.6|570
1611581070000|2021-01-25 13:24:30|5521.5|5518.7|5523.9|5521.1|5523.9|5521.1|5521.5|5518.7|30
1611581080000|2021-01-25 13:24:40|5523.4|5520.6|5523.5|5520.7|5523.5|5520.7|5523.4|5520.6|3
1611581090000|2021-01-25 13:24:50|5523.9|5521.1|5522.4|5519.6|5523.9|5521.1|5522.4|5519.6|18
1611581100000|2021-01-25 13:25:00|5522.9|5520.1|5521.4|5518.6|5523.4|5520.6|5521.4|5518.6|11
1611581110000|2021-01-25 13:25:10|5521.5|5518.7|5522.4|5519.6|5522.5|5519.7|5521.5|5518.7|23
1611581120000|2021-01-25 13:25:20|5521.9|5519.1|5523.9|5521.1|5524.5|5521.7|5521.4|5518.6|38
1611581130000|2021-01-25 13:25:30|5524.5|5521.7|5524.9|5522.1|5526|5523.2|5524.4|5521.6|49
1611581140000|2021-01-25 13:25:40|5525.4|5522.6|5525.5|5522.7|5525.5|5522.7|5524.9|5522.1|15
1611581150000|2021-01-25 13:25:50|5525.4|5522.6|5525.4|5522.6|5525.9|5523.1|5525.4|5522.6|8
1611581160000|2021-01-25 13:26:00|5525.5|5522.7|5524.9|5522.1|5526.4|5523.6|5524.9|5522.1|7
1611581170000|2021-01-25 13:26:10|5525.4|5522.6|5526.4|5523.6|5526.4|5523.6|5525.4|5522.6|16
1611581180000|2021-01-25 13:26:20|5526.5|5523.7|5525.9|5523.1|5527.5|5524.7|5525.9|5523.1|15
1611581190000|2021-01-25 13:26:30|5526.4|5523.6|5525.9|5523.1|5526.4|5523.6|5525.4|5522.6|32
1611581200000|2021-01-25 13:26:40|5525.5|5522.7|5525.9|5523.1|5525.9|5523.1|5525.4|5522.6|14
1611581210000|2021-01-25 13:26:50|5526.4|5523.6|5527.4|5524.6|5527.4|5524.6|5525.9|5523.1|43
1611581220000|2021-01-25 13:27:00|5526.9|5524.1|5526.9|5524.1|5527.4|5524.6|5526.4|5523.6|40
1611581230000|2021-01-25 13:27:10|5527.4|5524.6|5525.9|5523.1|5527.4|5524.6|5525.9|5523.1|21
1611581240000|2021-01-25 13:27:20|5526.4|5523.6|5525.4|5522.6|5526.4|5523.6|5525.4|5522.6|3
1611581250000|2021-01-25 13:27:30|5524.9|5522.1|5524.9|5522.1|5524.9|5522.1|5524.9|5522.1|4
1611581260000|2021-01-25 13:27:40|5524.4|5521.6|5521.4|5518.6|5524.4|5521.6|5520.9|5518.1|53
1611581270000|2021-01-25 13:27:50|5521.9|5519.1|5521.9|5519.1|5521.9|5519.1|5521.4|5518.6|13
1611581280000|2021-01-25 13:28:00|5522.4|5519.6|5522.4|5519.6|5524.4|5521.6|5522.4|5519.6|14
1611581290000|2021-01-25 13:28:10|5522.9|5520.1|5522.4|5519.6|5522.9|5520.1|5522.4|5519.6|6
1611581300000|2021-01-25 13:28:20|5522.9|5520.1|5524.4|5521.6|5525.4|5522.6|5522.9|5520.1|45
1611581310000|2021-01-25 13:28:30|5523.9|5521.1|5523.4|5520.6|5523.9|5521.1|5523.4|5520.6|3
1611581320000|2021-01-25 13:28:40|5523.9|5521.1|5523.4|5520.6|5523.9|5521.1|5523.4|5520.6|13
1611581330000|2021-01-25 13:28:50|5523.9|5521.1|5522.4|5519.6|5523.9|5521.1|5521.4|5518.6|9
1611581340000|2021-01-25 13:29:00|5521.9|5519.1|5522.9|5520.1|5522.9|5520.1|5521.9|5519.1|49
1611581350000|2021-01-25 13:29:10|5522.4|5519.6|5522.4|5519.6|5522.9|5520.1|5522.4|5519.6|4
1611581360000|2021-01-25 13:29:20|5522.5|5519.7|5522.4|5519.6|5522.9|5520.1|5522.4|5519.6|41
1611581370000|2021-01-25 13:29:30|5521.9|5519.1|5519.9|5517.1|5521.9|5519.1|5519.9|5517.1|359
1611581380000|2021-01-25 13:29:40|5520.4|5517.6|5520.9|5518.1|5522.4|5519.6|5520.4|5517.6|27
1611581390000|2021-01-25 13:29:50|5520.4|5517.6|5521.4|5518.6|5521.4|5518.6|5520.4|5517.6|6
1611581400000|2021-01-25 13:30:00|5520.9|5518.1|5521.9|5519.1|5521.9|5519.1|5520.4|5517.6|3
1611581410000|2021-01-25 13:30:10|5521.4|5518.6|5522.4|5519.6|5522.4|5519.6|5520.9|5518.1|3
1611581420000|2021-01-25 13:30:20|5521.9|5519.1|5522.4|5519.6|5522.9|5520.1|5521.4|5518.6|8
1611581430000|2021-01-25 13:30:30|5522.9|5520.1|5522.9|5520.1|5523.4|5520.6|5522.4|5519.6|37
1611581440000|2021-01-25 13:30:40|5522.4|5519.6|5525.4|5522.6|5525.4|5522.6|5522.4|5519.6|13
1611581450000|2021-01-25 13:30:50|||||||||3
1611581460000|2021-01-25 13:31:00|5524.4|5521.6|5522.4|5519.6|5524.4|5521.6|5521.4|5518.6|28
1611581470000|2021-01-25 13:31:10|5522.9|5520.1|5523.4|5520.6|5523.4|5520.6|5522.4|5519.6|1
1611581480000|2021-01-25 13:31:20|5524.4|5521.6|5524.4|5521.6|5524.4|5521.6|5522.9|5520.1|12
1611581490000|2021-01-25 13:31:30|5523.4|5520.6|5523.4|5520.6|5523.4|5520.6|5523.4|5520.6|2
1611581500000|2021-01-25 13:31:40|5523.9|5521.1|5523.4|5520.6|5523.9|5521.1|5522.9|5520.1|12
1611581510000|2021-01-25 13:31:50|||||||||4
1611581520000|2021-01-25 13:32:00|5523.9|5521.1|5523.9|5521.1|5524.9|5522.1|5523.4|5520.6|7
1611581530000|2021-01-25 13:32:10|5524.4|5521.6|5524.4|5521.6|5524.4|5521.6|5524.4|5521.6|5
1611581540000|2021-01-25 13:32:20|5523.8|5521|5522.4|5519.6|5523.8|5521|5521.5|5518.7|76
1611581550000|2021-01-25 13:32:30|5522.3|5519.5|5521.4|5518.6|5522.3|5519.5|5520.4|5517.6|32
1611581560000|2021-01-25 13:32:40|5520.4|5517.6|5517.9|5515.1|5520.4|5517.6|5517.4|5514.6|23
1611581570000|2021-01-25 13:32:50|5518.4|5515.6|5520.4|5517.6|5520.9|5518.1|5518.4|5515.6|14
1611581580000|2021-01-25 13:33:00|5519.9|5517.1|5518.4|5515.6|5519.9|5517.1|5518.4|5515.6|7
1611581590000|2021-01-25 13:33:10|5517.9|5515.1|5518.4|5515.6|5518.4|5515.6|5517.9|5515.1|8
1611581600000|2021-01-25 13:33:20|5518.9|5516.1|5520.4|5517.6|5520.9|5518.1|5518.9|5516.1|22
1611581610000|2021-01-25 13:33:30|5520.3|5517.5|5517.9|5515.1|5520.3|5517.5|5517.4|5514.6|15
1611581620000|2021-01-25 13:33:40|5518.4|5515.6|5519.9|5517.1|5519.9|5517.1|5518.4|5515.6|3
1611581630000|2021-01-25 13:33:50|5519.8|5517|5518.9|5516.1|5520.4|5517.6|5518.9|5516.1|6
1611581640000|2021-01-25 13:34:00|5519.4|5516.6|5517.4|5514.6|5519.4|5516.6|5516.4|5513.6|25
1611581650000|2021-01-25 13:34:10|5516.9|5514.1|5517.4|5514.6|5517.4|5514.6|5516.4|5513.6|4
1611581660000|2021-01-25 13:34:20|5517.9|5515.1|5517.8|5515|5517.9|5515.1|5517.8|5515|2
1611581670000|2021-01-25 13:34:30|5517.4|5514.6|5516.9|5514.1|5517.4|5514.6|5516.9|5514.1|4
1611581680000|2021-01-25 13:34:40|5517.4|5514.6|5519.4|5516.6|5519.9|5517.1|5516.9|5514.1|6
1611581690000|2021-01-25 13:34:50|5519.8|5517|5517.9|5515.1|5520.4|5517.6|5517.4|5514.6|3
1611581700000|2021-01-25 13:35:00|5517.4|5514.6|5517.3|5514.5|5518.9|5516.1|5516.4|5513.6|21
1611581710000|2021-01-25 13:35:10|5516.4|5513.6|5515.9|5513.1|5516.4|5513.6|5514.9|5512.1|17
1611581720000|2021-01-25 13:35:20|5515.4|5512.6|5516.4|5513.6|5516.9|5514.1|5515.4|5512.6|14
1611581730000|2021-01-25 13:35:30|5517.4|5514.6|5516.9|5514.1|5517.4|5514.6|5516.9|5514.1|4
1611581740000|2021-01-25 13:35:40|5517.4|5514.6|5517.4|5514.6|5517.4|5514.6|5516.9|5514.1|3
1611581750000|2021-01-25 13:35:50|5516.4|5513.6|5516.4|5513.6|5516.4|5513.6|5516.4|5513.6|5
1611581760000|2021-01-25 13:36:00|5517.4|5514.6|5517.4|5514.6|5518.4|5515.6|5517.4|5514.6|37
1611581770000|2021-01-25 13:36:10|5517.9|5515.1|5517.9|5515.1|5518.4|5515.6|5517.4|5514.6|26
1611581780000|2021-01-25 13:36:20|5518.4|5515.6|5517.4|5514.6|5519.4|5516.6|5517.4|5514.6|158
1611581790000|2021-01-25 13:36:30|5518.4|5515.6|5519.4|5516.6|5519.4|5516.6|5518.3|5515.5|78
1611581800000|2021-01-25 13:36:40|5519.9|5517.1|5518.4|5515.6|5520.4|5517.6|5518.4|5515.6|29
1611581810000|2021-01-25 13:36:50|5518.3|5515.5|5517.8|5515|5518.4|5515.6|5517.4|5514.6|17
1611581820000|2021-01-25 13:37:00|5517.9|5515.1|5519.4|5516.6|5519.4|5516.6|5517.8|5515|9
1611581830000|2021-01-25 13:37:10|5519.3|5516.5|5520.3|5517.5|5520.4|5517.6|5519.3|5516.5|7
1611581840000|2021-01-25 13:37:20|5519.8|5517|5519.8|5517|5520.4|5517.6|5519.8|5517|3
1611581850000|2021-01-25 13:37:30|5519.3|5516.5|5518.3|5515.5|5519.4|5516.6|5517.4|5514.6|10
1611581860000|2021-01-25 13:37:40|5518.4|5515.6|5519.3|5516.5|5519.3|5516.5|5517.8|5515|3
1611581870000|2021-01-25 13:37:50|5519.4|5516.6|5521.8|5519|5521.8|5519|5519.4|5516.6|8
1611581880000|2021-01-25 13:38:00|5522.3|5519.5|5518.4|5515.6|5522.4|5519.6|5518.4|5515.6|55
1611581890000|2021-01-25 13:38:10|5519.3|5516.5|5521.3|5518.5|5521.4|5518.6|5519.3|5516.5|10
1611581900000|2021-01-25 13:38:20|5520.9|5518.1|5521.3|5518.5|5521.4|5518.6|5520.8|5518|2
1611581910000|2021-01-25 13:38:30|5521.4|5518.6|5521.4|5518.6|5521.4|5518.6|5521.3|5518.5|4
1611581920000|2021-01-25 13:38:40|5522.4|5519.6|5522.3|5519.5|5522.4|5519.6|5521.8|5519|41
1611581930000|2021-01-25 13:38:50|5521.8|5519|5521.4|5518.6|5521.8|5519|5521.3|5518.5|1
1611581940000|2021-01-25 13:39:00|5521.8|5519|5521.4|5518.6|5521.8|5519|5521.3|5518.5|3
1611581950000|2021-01-25 13:39:10|5522.3|5519.5|5522.4|5519.6|5522.4|5519.6|5521.8|5519|37
1611581960000|2021-01-25 13:39:20|5522.8|5520|5522.9|5520.1|5523.9|5521.1|5522.4|5519.6|119
1611581970000|2021-01-25 13:39:30|5523.4|5520.6|5523.4|5520.6|5523.9|5521.1|5523.4|5520.6|11
1611581980000|2021-01-25 13:39:40|5523.9|5519.9|5519.4|5516.6|5523.9|5519.9|5519.4|5516.6|76
1611581990000|2021-01-25 13:39:50|5519.9|5517.1|5519.4|5516.6|5519.9|5517.1|5519.4|5516.6|6
1611582000000|2021-01-25 13:40:00|5519.9|5517.1|5518.4|5515.6|5520.4|5517.6|5518.4|5515.6|33
1611582010000|2021-01-25 13:40:10|5517.9|5515.1|5515.4|5512.6|5517.9|5515.1|5515.4|5512.6|22
1611582020000|2021-01-25 13:40:20|5515.9|5513.1|5516.9|5514.1|5516.9|5514.1|5515.4|5512.6|36
1611582030000|2021-01-25 13:40:30|5516.4|5513.6|5515.9|5513.1|5516.4|5513.6|5515.4|5512.6|20
1611582040000|2021-01-25 13:40:40|5516.4|5513.6|5513.4|5510.6|5516.4|5513.6|5513.4|5510.6|39
1611582050000|2021-01-25 13:40:50|5512.9|5510.1|5511.4|5508.6|5512.9|5510.1|5510.4|5507.6|124
1611582060000|2021-01-25 13:41:00|5511.3|5508.5|5511.8|5509|5512.4|5509.6|5510.4|5507.6|39
1611582070000|2021-01-25 13:41:10|5511.9|5509.1|5511.4|5508.6|5512.4|5509.6|5511.4|5508.6|19
1611582080000|2021-01-25 13:41:20|5511.9|5509.1|5510.9|5508.1|5511.9|5509.1|5510.4|5507.6|34
1611582090000|2021-01-25 13:41:30|5510.4|5507.6|5510.9|5508.1|5511.4|5508.6|5510.4|5507.6|41
1611582100000|2021-01-25 13:41:40|5511.4|5508.6|5511.4|5508.6|5511.9|5509.1|5511.4|5508.6|16
1611582110000|2021-01-25 13:41:50|5511.9|5509.1|5510.4|5507.6|5511.9|5509.1|5510.4|5507.6|190
1611582120000|2021-01-25 13:42:00|5510.9|5508.1|5511.9|5509.1|5513.3|5510.5|5510.4|5507.6|78
1611582130000|2021-01-25 13:42:10|5512.4|5509.6|5512.4|5509.6|5513.4|5510.6|5511.4|5508.6|14
1611582140000|2021-01-25 13:42:20|5512.3|5509.5|5510.4|5507.6|5512.3|5509.5|5509.4|5506.6|120
1611582150000|2021-01-25 13:42:30|5509.9|5507.1|5509.3|5506.5|5509.9|5507.1|5509.3|5506.5|54
1611582160000|2021-01-25 13:42:40|5508.4|5505.6|5507.9|5505.1|5508.4|5505.6|5506.4|5503.6|48
1611582170000|2021-01-25 13:42:50|5507.4|5504.6|5512.4|5509.6|5512.4|5509.6|5505.5|5502.7|244
1611582180000|2021-01-25 13:43:00|5511.9|5509.1|5512.9|5510.1|5513.9|5511.1|5511.9|5509.1|96
1611582190000|2021-01-25 13:43:10|5512.4|5509.6|5512.4|5509.6|5513.4|5510.6|5511.9|5509.1|10
1611582200000|2021-01-25 13:43:20|5511.9|5509.1|5512.4|5509.6|5513.4|5510.6|5511.9|5509.1|18
1611582210000|2021-01-25 13:43:30|5513.4|5510.6|5511.4|5508.6|5513.4|5510.6|5511.4|5508.6|31
1611582220000|2021-01-25 13:43:40|5510.9|5508.1|5510.4|5507.6|5510.9|5508.1|5509.9|5507.1|7
1611582230000|2021-01-25 13:43:50|5509.9|5507.1|5509.4|5506.6|5510.9|5508.1|5509.4|5506.6|137
1611582240000|2021-01-25 13:44:00|5508.4|5505.6|5508.4|5505.6|5508.4|5505.6|5507.4|5504.6|57
1611582250000|2021-01-25 13:44:10|5507.9|5505.1|5508.4|5505.6|5508.9|5506.1|5507.9|5505.1|51
1611582260000|2021-01-25 13:44:20|5509.4|5506.6|5509.4|5506.6|5511.2|5508.4|5509.4|5506.6|208
1611582270000|2021-01-25 13:44:30|5509.8|5507|5510.4|5507.6|5510.4|5507.6|5509.8|5507|2
1611582280000|2021-01-25 13:44:40|5510.3|5507.5|5512.3|5509.5|5512.3|5509.5|5510.3|5507.5|6
1611582290000|2021-01-25 13:44:50|5512.4|5509.6|5510.9|5508.1|5513.3|5510.5|5510.4|5507.6|10
1611582300000|2021-01-25 13:45:00|5511.3|5508.5|5509.4|5506.6|5511.3|5508.5|5509.4|5506.6|5
1611582310000|2021-01-25 13:45:10|5509.8|5507|5510.8|5508|5511.4|5508.6|5509.8|5507|9
1611582320000|2021-01-25 13:45:20|5510.9|5508.1|5509.4|5506.6|5510.9|5508.1|5509.4|5506.6|4
1611582330000|2021-01-25 13:45:30|5510.4|5507.6|5510.9|5508.1|5510.9|5508.1|5509.8|5507|9
1611582340000|2021-01-25 13:45:40|5511.4|5508.6|5510.8|5508|5511.4|5508.6|5510.8|5508|3
1611582350000|2021-01-25 13:45:50|5511.4|5508.6|5512.3|5509.5|5512.4|5509.6|5511.4|5508.6|11
1611582360000|2021-01-25 13:46:00|5511.9|5509.1|5512.3|5509.5|5513.8|5511|5511.9|5509.1|20
1611582370000|2021-01-25 13:46:10|5511.9|5509.1|5512.3|5509.5|5513.3|5510.5|5511.8|5509|21
1611582380000|2021-01-25 13:46:20|5511.8|5509|5512.4|5509.6|5512.8|5510|5511.8|5509|17
1611582390000|2021-01-25 13:46:30|5513.3|5510.5|5512.4|5509.6|5513.3|5510.5|5511.8|5509|5
1611582400000|2021-01-25 13:46:40|5512.3|5509.5|5512.4|5509.6|5512.9|5510.1|5511.8|5509|8
1611582410000|2021-01-25 13:46:50|5512.8|5510|5513.4|5510.6|5513.4|5510.6|5512.8|5510|8
1611582420000|2021-01-25 13:47:00|5513.8|5511|5512.4|5509.6|5515.4|5512.6|5512.4|5509.6|24
1611582430000|2021-01-25 13:47:10|5511.8|5509|5512.8|5510|5512.8|5510|5511.8|5509|3
1611582440000|2021-01-25 13:47:20|5512.4|5509.6|5513.3|5510.5|5513.4|5510.6|5512.4|5509.6|15
1611582450000|2021-01-25 13:47:30|5513.4|5510.6|5511.4|5508.6|5513.4|5510.6|5511.4|5508.6|3
1611582460000|2021-01-25 13:47:40|5512.3|5509.5|5511.3|5508.5|5512.4|5509.6|5511.3|5508.5|8
1611582470000|2021-01-25 13:47:50|5511.4|5508.6|5511.9|5509.1|5512.3|5509.5|5511.3|5508.5|8
1611582480000|2021-01-25 13:48:00|5512.3|5509.5|5514.4|5511.6|5514.4|5511.6|5512.3|5509.5|20
1611582490000|2021-01-25 13:48:10|5514.9|5512.1|5513.9|5511.1|5515.4|5512.6|5513.9|5511.1|4
1611582500000|2021-01-25 13:48:20|5513.4|5510.6|5515.4|5512.6|5515.4|5512.6|5513.4|5510.6|9
1611582510000|2021-01-25 13:48:30|5513.4|5510.6|5512.4|5509.6|5513.4|5510.6|5512.4|5509.6|20
1611582520000|2021-01-25 13:48:40|5511.4|5508.6|5511.9|5509.1|5511.9|5509.1|5511.4|5508.6|6
1611582530000|2021-01-25 13:48:50|5512.4|5509.6|5511.9|5509.1|5512.4|5509.6|5511.4|5508.6|1
1611582540000|2021-01-25 13:49:00|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|5
1611582550000|2021-01-25 13:49:10|||||||||1
1611582570000|2021-01-25 13:49:30|5510.4|5507.6|5508.9|5506.1|5510.4|5507.6|5508.9|5506.1|18
1611582580000|2021-01-25 13:49:40|5508.4|5505.6|5508.4|5505.6|5508.4|5505.6|5508.4|5505.6|6
1611582590000|2021-01-25 13:49:50|||||||||7
1611582600000|2021-01-25 13:50:00|5507.9|5505.1|5507.4|5504.6|5507.9|5505.1|5507.4|5504.6|87
1611582610000|2021-01-25 13:50:10|5506.9|5504.1|5509.4|5506.6|5509.4|5506.6|5506.4|5503.6|24
1611582620000|2021-01-25 13:50:20|5510.4|5507.6|5510.4|5507.6|5511.4|5508.6|5510.4|5507.6|13
1611582630000|2021-01-25 13:50:30|5510.9|5508.1|5511.4|5508.6|5511.4|5508.6|5509.9|5507.1|39
1611582640000|2021-01-25 13:50:40|5510.9|5508.1|5511.4|5508.6|5511.4|5508.6|5510.4|5507.6|12
1611582650000|2021-01-25 13:50:50|5510.4|5507.6|5510.4|5507.6|5510.9|5508.1|5510.4|5507.6|1
1611582660000|2021-01-25 13:51:00|5511.4|5508.6|5513.4|5510.6|5513.4|5510.6|5511.4|5508.6|15
1611582670000|2021-01-25 13:51:10|5513.9|5511.1|5513.4|5510.6|5513.9|5511.1|5512.4|5509.6|17
1611582680000|2021-01-25 13:51:20|5513.9|5511.1|5511.9|5509.1|5513.9|5511.1|5510.4|5507.6|52
1611582690000|2021-01-25 13:51:30|5511.4|5508.6|5512.4|5509.6|5512.4|5509.6|5510.9|5508.1|2
1611582700000|2021-01-25 13:51:40|5512.9|5510.1|5514.4|5511.6|5515.4|5512.6|5512.9|5510.1|8
1611582710000|2021-01-25 13:51:50|5514.9|5512.1|5514.3|5511.5|5515.4|5512.6|5514.3|5511.5|2
1611582720000|2021-01-25 13:52:00|5513.9|5511.1|5516.4|5513.6|5516.4|5513.6|5513.9|5511.1|58
1611582730000|2021-01-25 13:52:10|5515.9|5513.1|5517.4|5514.6|5517.9|5515.1|5515.4|5512.6|27
1611582740000|2021-01-25 13:52:20|5516.9|5514.1|5514.9|5512.1|5516.9|5514.1|5514.9|5512.1|7
1611582750000|2021-01-25 13:52:30|5514.4|5511.6|5514.4|5511.6|5514.9|5512.1|5513.4|5510.6|4
1611582760000|2021-01-25 13:52:40|5514.3|5511.5|5514.4|5511.6|5514.4|5511.6|5513.4|5510.6|5
1611582770000|2021-01-25 13:52:50|5514.9|5512.1|5514.9|5512.1|5514.9|5512.1|5514.4|5511.6|8
1611582780000|2021-01-25 13:53:00|5514.4|5511.6|5515.4|5512.6|5515.9|5513.1|5514.4|5511.6|5
1611582790000|2021-01-25 13:53:10|5514.9|5512.1|5515.4|5512.6|5515.4|5512.6|5514.4|5511.6|14
1611582800000|2021-01-25 13:53:20|5514.9|5512.1|5516.4|5513.6|5516.4|5513.6|5514.4|5511.6|12
1611582810000|2021-01-25 13:53:30|5516.9|5514.1|5516.4|5513.6|5516.9|5514.1|5516.4|5513.6|10
1611582820000|2021-01-25 13:53:40|5515.9|5513.1|5515.9|5513.1|5516.4|5513.6|5515.4|5512.6|4
1611582830000|2021-01-25 13:53:50|5516.4|5513.6|5516.4|5513.6|5516.4|5513.6|5515.4|5512.6|4
1611582840000|2021-01-25 13:54:00|5516.3|5513.5|5515.9|5513.1|5516.4|5513.6|5515.4|5512.6|21
1611582850000|2021-01-25 13:54:10|5516.4|5513.6|5514.9|5512.1|5516.4|5513.6|5514.9|5512.1|2
1611582860000|2021-01-25 13:54:20|5514.8|5512|5514.3|5511.5|5514.8|5512|5513.4|5510.6|2
1611582870000|2021-01-25 13:54:30|5513.4|5510.6|5513.4|5510.6|5514.3|5511.5|5513.4|5510.6|63
1611582880000|2021-01-25 13:54:40|5513.9|5511.1|5514.4|5511.6|5514.4|5511.6|5513.9|5511.1|18
1611582890000|2021-01-25 13:54:50|5514.8|5512|5515.4|5512.6|5515.4|5512.6|5514.8|5512|9
1611582900000|2021-01-25 13:55:00|5515.9|5513.1|5515.4|5512.6|5515.9|5513.1|5515.4|5512.6|7
1611582910000|2021-01-25 13:55:10|5515.9|5513.1|5515.4|5512.6|5515.9|5513.1|5515.4|5512.6|5
1611582920000|2021-01-25 13:55:20|5514.4|5511.6|5513.9|5511.1|5514.4|5511.6|5513.9|5511.1|5
1611582930000|2021-01-25 13:55:30|5514.4|5511.6|5514.4|5511.6|5514.4|5511.6|5514.4|5511.6|0
1611582940000|2021-01-25 13:55:40|5515.4|5512.6|5515.4|5512.6|5515.4|5512.6|5515.4|5512.6|90
1611582950000|2021-01-25 13:55:50|5516.4|5513.6|5515.9|5513.1|5516.4|5513.6|5515.9|5513.1|13
1611582970000|2021-01-25 13:56:10|5515.4|5512.6|5514.4|5511.6|5515.4|5512.6|5513.9|5511.1|27
1611582980000|2021-01-25 13:56:20|5515.4|5512.6|5515.4|5512.6|5515.4|5512.6|5514.4|5511.6|61
1611582990000|2021-01-25 13:56:30|5515.9|5513.1|5513.4|5510.6|5515.9|5513.1|5513.4|5510.6|37
1611583000000|2021-01-25 13:56:40|5513.9|5511.1|5513.9|5511.1|5513.9|5511.1|5513.4|5510.6|15
1611583010000|2021-01-25 13:56:50|5514.4|5511.6|5514.4|5511.6|5514.4|5511.6|5514.4|5511.6|4
1611583020000|2021-01-25 13:57:00|5514.9|5512.1|5514.4|5511.6|5514.9|5512.1|5514.4|5511.6|13
1611583030000|2021-01-25 13:57:10|5514.9|5512.1|5515.4|5512.6|5515.4|5512.6|5514.9|5512.1|2
1611583040000|2021-01-25 13:57:20|5516.4|5513.6|5514.4|5511.6|5516.4|5513.6|5513.4|5510.6|70
1611583050000|2021-01-25 13:57:30|5513.9|5511.1|5514.4|5511.6|5514.4|5511.6|5513.9|5511.1|3
1611583060000|2021-01-25 13:57:40|5513.9|5511.1|5513.9|5511.1|5513.9|5511.1|5513.9|5511.1|0
1611583070000|2021-01-25 13:57:50|5514.4|5511.6|5514.9|5512.1|5514.9|5512.1|5514.3|5511.5|1
1611583080000|2021-01-25 13:58:00|5514.4|5511.6|5514.4|5511.6|5514.4|5511.6|5514.4|5511.6|5
1611583090000|2021-01-25 13:58:10|5513.9|5511.1|5513.9|5511.1|5513.9|5511.1|5513.4|5510.6|3
1611583100000|2021-01-25 13:58:20|5514.4|5511.6|5514.4|5511.6|5514.4|5511.6|5514.4|5511.6|1
1611583110000|2021-01-25 13:58:30|5515.4|5512.6|5515.4|5512.6|5515.4|5512.6|5515.4|5512.6|1
1611583120000|2021-01-25 13:58:40|||||||||3
1611583130000|2021-01-25 13:58:50|5514.9|5512.1|5517.4|5514.6|5517.4|5514.6|5514.4|5511.6|101
1611583140000|2021-01-25 13:59:00|5516.9|5514.1|5517.4|5514.6|5517.4|5514.6|5516.9|5514.1|18
1611583150000|2021-01-25 13:59:10|5518.4|5515.6|5520.9|5518.1|5520.9|5518.1|5518.4|5515.6|82
1611583160000|2021-01-25 13:59:20|5520.4|5517.6|5521.4|5518.6|5521.4|5518.6|5520.4|5517.6|38
1611583170000|2021-01-25 13:59:30|||||||||9
1611583180000|2021-01-25 13:59:40|5520.4|5517.6|5520.9|5518.1|5521.4|5518.6|5520.4|5517.6|2
1611583190000|2021-01-25 13:59:50|5521.4|5518.6|5520.4|5517.6|5521.4|5518.6|5519.4|5516.6|274
1611583200000|2021-01-25 14:00:00|5519.9|5517.1|5516.4|5513.6|5520.4|5517.6|5515.4|5512.6|75
1611583210000|2021-01-25 14:00:10|5516.5|5513.7|5518.4|5515.6|5518.4|5515.6|5516.5|5513.7|7
1611583220000|2021-01-25 14:00:20|5519.4|5516.6|5522.4|5519.6|5522.4|5519.6|5519.4|5516.6|9
1611583230000|2021-01-25 14:00:30|5523.4|5520.6|5526.4|5523.6|5531|5524.6|5523.4|5520.6|94
1611583240000|2021-01-25 14:00:40|5527.4|5524.6|5526.4|5523.6|5527.4|5524.6|5526.4|5523.6|14
1611583250000|2021-01-25 14:00:50|5526.9|5524.1|5527.4|5524.6|5528.4|5525.6|5526.9|5524.1|13
1611583260000|2021-01-25 14:01:00|5527.9|5525.1|5529.4|5526.6|5529.9|5527.1|5526.4|5523.6|24
1611583270000|2021-01-25 14:01:10|5530.4|5527.6|5528.4|5525.6|5530.4|5527.6|5528.4|5525.6|56
1611583280000|2021-01-25 14:01:20|5528.9|5526.1|5530.4|5527.6|5530.4|5527.6|5528.4|5525.6|16
1611583290000|2021-01-25 14:01:30|5529.4|5526.6|5528.4|5525.6|5530.4|5527.6|5528.4|5525.6|6
1611583300000|2021-01-25 14:01:40|5529.4|5526.6|5528.4|5525.6|5529.4|5526.6|5528.4|5525.6|3
1611583310000|2021-01-25 14:01:50|||||||||9
1611583320000|2021-01-25 14:02:00|5528.9|5526.1|5528.4|5525.6|5529.9|5527.1|5528.4|5525.6|9
1611583330000|2021-01-25 14:02:10|5529.4|5526.6|5529.4|5526.6|5530.4|5527.6|5529.4|5526.6|16
1611583340000|2021-01-25 14:02:20|5529.9|5527.1|5529.4|5526.6|5529.9|5527.1|5529.4|5526.6|13
1611583350000|2021-01-25 14:02:30|5530.4|5527.6|5529.4|5526.6|5530.4|5527.6|5529.4|5526.6|4
1611583360000|2021-01-25 14:02:40|5529.9|5527.1|5529.4|5526.6|5529.9|5527.1|5529.4|5526.6|13
1611583370000|2021-01-25 14:02:50|5530.4|5527.6|5529.5|5526.7|5532.4|5529.6|5529.4|5526.6|1230
1611583380000|2021-01-25 14:03:00|5529.9|5527.1|5530.4|5527.6|5530.4|5527.6|5529.4|5526.6|101
1611583390000|2021-01-25 14:03:10|5529.4|5526.6|5529.4|5526.6|5529.5|5526.7|5528.4|5525.6|16
1611583400000|2021-01-25 14:03:20|5529.5|5526.7|5531.5|5528.7|5531.5|5528.7|5529.4|5526.6|72
1611583410000|2021-01-25 14:03:30|5531.4|5528.6|5530.4|5527.6|5532.9|5530.1|5530.4|5527.6|128
1611583420000|2021-01-25 14:03:40|5530.5|5527.7|5532|5529.2|5532|5529.2|5530.4|5527.6|6
1611583430000|2021-01-25 14:03:50|5531.5|5528.7|5530.5|5527.7|5531.5|5528.7|5530.5|5527.7|12
1611583440000|2021-01-25 14:04:00|5530.9|5528.1|5530.4|5527.6|5530.9|5528.1|5530.4|5527.6|21
1611583450000|2021-01-25 14:04:10|5530.9|5528.1|5532.4|5529.6|5533.4|5530.6|5530.9|5528.1|32
1611583460000|2021-01-25 14:04:20|5531.5|5528.7|5533.4|5530.6|5533.5|5530.7|5531.5|5528.7|5
1611583470000|2021-01-25 14:04:30|5533|5530.2|5528.9|5526.1|5533|5530.2|5528.4|5525.6|83
1611583480000|2021-01-25 14:04:40|5528.5|5525.7|5529.5|5526.7|5529.5|5526.7|5528.4|5525.6|6
1611583490000|2021-01-25 14:04:50|5529|5526.2|5529.4|5526.6|5529.4|5526.6|5528.4|5525.6|6
1611583500000|2021-01-25 14:05:00|5529.5|5526.7|5530.5|5527.7|5530.5|5527.7|5529.4|5526.6|10
1611583510000|2021-01-25 14:05:10|5530.4|5527.6|5530.5|5527.7|5530.5|5527.7|5529.4|5526.6|4
1611583520000|2021-01-25 14:05:20|5531|5528.2|5531.5|5528.7|5531.5|5528.7|5530.4|5527.6|18
1611583530000|2021-01-25 14:05:30|5531.4|5528.6|5528.5|5525.7|5531.5|5528.7|5528.5|5525.7|11
1611583540000|2021-01-25 14:05:40|5528.4|5525.6|5529.9|5527.1|5529.9|5527.1|5528.4|5525.6|31
1611583550000|2021-01-25 14:05:50|5529.5|5526.7|5529.9|5527.1|5530.5|5527.7|5529.4|5526.6|286
1611583560000|2021-01-25 14:06:00|5529.5|5526.7|5528.5|5525.7|5530|5527.2|5528.5|5525.7|6
1611583570000|2021-01-25 14:06:10|5529|5526.2|5527|5524.2|5529|5526.2|5526.4|5523.6|40
1611583580000|2021-01-25 14:06:20|5526.4|5523.6|5526.4|5523.6|5526.5|5523.7|5525.5|5522.7|48
1611583590000|2021-01-25 14:06:30|5526.5|5523.7|5524.5|5521.7|5526.5|5523.7|5524.4|5521.6|97
1611583600000|2021-01-25 14:06:40|5524.4|5521.6|5522|5519.2|5524.5|5521.7|5522|5519.2|168
1611583610000|2021-01-25 14:06:50|5522.4|5519.6|5520|5517.2|5522.4|5519.6|5519.4|5516.6|44
1611583620000|2021-01-25 14:07:00|5519.5|5516.7|5519.4|5516.6|5520.5|5517.7|5518.9|5516.1|47
1611583630000|2021-01-25 14:07:10|5519.5|5516.7|5521.5|5518.7|5522.4|5519.6|5519.5|5516.7|732
1611583640000|2021-01-25 14:07:20|5521.6|5518.8|5522|5519.2|5523.4|5520.6|5521.5|5518.7|34
1611583650000|2021-01-25 14:07:30|5521.5|5518.7|5520.4|5517.6|5521.5|5518.7|5520.4|5517.6|31
1611583660000|2021-01-25 14:07:40|5519.9|5517.1|5520.5|5517.7|5520.5|5517.7|5519.4|5516.6|45
1611583670000|2021-01-25 14:07:50|5521|5518.2|5520|5517.2|5521|5518.2|5520|5517.2|9
1611583680000|2021-01-25 14:08:00|5520.5|5517.7|5520|5517.2|5520.5|5517.7|5520|5517.2|110
1611583690000|2021-01-25 14:08:10|5520.4|5517.6|5521.5|5518.7|5521.5|5518.7|5520.4|5517.6|1
1611583700000|2021-01-25 14:08:20|5521.4|5518.6|5520.5|5517.7|5521.4|5518.6|5520.4|5517.6|2
1611583710000|2021-01-25 14:08:30|5519.5|5516.7|5519.4|5516.6|5519.5|5516.7|5519.4|5516.6|7
1611583720000|2021-01-25 14:08:40|5519.5|5516.7|5518.5|5515.7|5519.5|5516.7|5518.4|5515.6|79
1611583730000|2021-01-25 14:08:50|5519.5|5516.7|5520|5517.2|5520.5|5517.7|5519.5|5516.7|16
1611583740000|2021-01-25 14:09:00|5520.4|5517.6|5519.6|5516.8|5521|5518.2|5519.6|5516.8|15
1611583750000|2021-01-25 14:09:10|5519|5516.2|5521|5518.2|5521.5|5518.7|5519|5516.2|16
1611583760000|2021-01-25 14:09:20|5520.5|5517.7|5520.5|5517.7|5520.5|5517.7|5520.5|5517.7|2
1611583770000|2021-01-25 14:09:30|5521|5518.2|5520.5|5517.7|5521|5518.2|5520.5|5517.7|12
1611583780000|2021-01-25 14:09:40|5520|5517.2|5520.4|5517.6|5521.5|5518.7|5519.5|5516.7|112
1611583790000|2021-01-25 14:09:50|5520.5|5517.7|5520.5|5517.7|5520.5|5517.7|5520.4|5517.6|3
1611583800000|2021-01-25 14:10:00|5521.4|5518.6|5520.5|5517.7|5521.4|5518.6|5520.4|5517.6|26
1611583810000|2021-01-25 14:10:10|5519.5|5516.7|5518.4|5515.6|5519.5|5516.7|5518.4|5515.6|9
1611583820000|2021-01-25 14:10:20|5518.5|5515.7|5515.5|5512.7|5518.5|5515.7|5515.5|5512.7|22
1611583830000|2021-01-25 14:10:30|5515|5512.2|5515.5|5512.7|5515.5|5512.7|5515|5512.2|14
1611583840000|2021-01-25 14:10:40|5516|5513.2|5516.5|5513.7|5516.5|5513.7|5515.5|5512.7|24
1611583850000|2021-01-25 14:10:50|||||||||40
1611583860000|2021-01-25 14:11:00|5517.4|5514.6|5515.5|5512.7|5517.4|5514.6|5515.4|5512.6|51
1611583870000|2021-01-25 14:11:10|5516|5513.2|5516|5513.2|5516|5513.2|5516|5513.2|3
1611583880000|2021-01-25 14:11:20|5516.5|5513.7|5516.5|5513.7|5516.5|5513.7|5516.5|5513.7|12
1611583890000|2021-01-25 14:11:30|5515.5|5512.7|5516.1|5513.3|5516.1|5513.3|5515.5|5512.7|5
1611583900000|2021-01-25 14:11:40|5517.4|5514.6|5518.5|5515.7|5519.5|5516.7|5517.4|5514.6|12
1611583910000|2021-01-25 14:11:50|5519|5516.2|5519.4|5516.6|5519.5|5516.7|5519|5516.2|37
1611583920000|2021-01-25 14:12:00|5519|5516.2|5521.5|5518.7|5522|5519.2|5519|5516.2|72
1611583930000|2021-01-25 14:12:10|5521.4|5518.6|5521.4|5518.6|5523|5520.2|5521.4|5518.6|44
1611583940000|2021-01-25 14:12:20|5521.5|5518.7|5520.9|5518.1|5521.5|5518.7|5520.4|5517.6|11
1611583950000|2021-01-25 14:12:30|5520.4|5517.6|5520.5|5517.7|5522|5519.2|5520.4|5517.6|119
1611583960000|2021-01-25 14:12:40|5521.4|5518.6|5520.5|5517.7|5522.4|5519.6|5519.5|5516.7|16
1611583970000|2021-01-25 14:12:50|5520.4|5517.6|5519.5|5516.7|5520.4|5517.6|5519.4|5516.6|7
1611583980000|2021-01-25 14:13:00|5519.4|5516.6|5520.5|5517.7|5521|5518.2|5519.4|5516.6|5
1611583990000|2021-01-25 14:13:10|5520.4|5517.6|5520.4|5517.6|5520.5|5517.7|5519.5|5516.7|18
1611584000000|2021-01-25 14:13:20|5520.5|5517.7|5520.4|5517.6|5520.5|5517.7|5520.4|5517.6|0
1611584010000|2021-01-25 14:13:30|5520.5|5517.7|5520.4|5517.6|5520.5|5517.7|5520.4|5517.6|50
1611584020000|2021-01-25 14:13:40|5519.4|5516.6|5519.5|5516.7|5520|5517.2|5519.4|5516.6|5
1611584030000|2021-01-25 14:13:50|5520.4|5517.6|5520|5517.2|5520.4|5517.6|5519.4|5516.6|6
1611584040000|2021-01-25 14:14:00|5520.5|5517.7|5520.9|5518.1|5522.5|5519.7|5520.5|5517.7|20
1611584050000|2021-01-25 14:14:10|5520.5|5517.7|5520.4|5517.6|5520.9|5518.1|5520.4|5517.6|280
1611584060000|2021-01-25 14:14:20|||||||||6
1611584070000|2021-01-25 14:14:30|5520.5|5517.7|5522|5519.2|5522|5519.2|5520.5|5517.7|5
1611584080000|2021-01-25 14:14:40|5521.5|5518.7|5521.4|5518.6|5522|5519.2|5520.5|5517.7|3
1611584090000|2021-01-25 14:14:50|5521.5|5518.7|5520|5517.2|5522|5519.2|5519.9|5517.1|6
1611584100000|2021-01-25 14:15:00|5519.4|5516.6|5521.4|5518.6|5521.4|5518.6|5519.4|5516.6|23
1611584110000|2021-01-25 14:15:10|5521.5|5518.7|5520|5517.2|5521.5|5518.7|5519.9|5517.1|16
1611584120000|2021-01-25 14:15:20|5520.9|5518.1|5520.4|5517.6|5520.9|5518.1|5520.4|5517.6|2
1611584130000|2021-01-25 14:15:30|5520.5|5517.7|5521|5518.2|5521.4|5518.6|5520.5|5517.7|4
1611584140000|2021-01-25 14:15:40|5522|5519.2|5520.5|5517.7|5522.4|5519.6|5520.4|5517.6|5
1611584150000|2021-01-25 14:15:50|||||||||3
1611584160000|2021-01-25 14:16:00|5520.4|5517.6|5520.5|5517.7|5521|5518.2|5520.4|5517.6|8
1611584170000|2021-01-25 14:16:10|5521|5518.2|5518.9|5516.1|5521|5518.2|5518.9|5516.1|25
1611584180000|2021-01-25 14:16:20|5519|5516.2|5519.4|5516.6|5519.5|5516.7|5518.5|5515.7|29
1611584190000|2021-01-25 14:16:30|5519.5|5516.7|5520.4|5517.6|5520.4|5517.6|5519.4|5516.6|7
1611584200000|2021-01-25 14:16:40|5519.5|5516.7|5519.5|5516.7|5519.5|5516.7|5519.5|5516.7|23
1611584210000|2021-01-25 14:16:50|5520.4|5517.6|5522.5|5519.7|5522.5|5519.7|5520.4|5517.6|21
1611584220000|2021-01-25 14:17:00|5522.4|5519.6|5520.5|5517.7|5522.5|5519.7|5520.5|5517.7|12
1611584230000|2021-01-25 14:17:10|5521|5518.2|5522|5519.2|5522|5519.2|5520.9|5518.1|5
1611584240000|2021-01-25 14:17:20|5522.4|5519.6|5521.4|5518.6|5523|5520.2|5521.4|5518.6|13
1611584250000|2021-01-25 14:17:30|5521.5|5518.7|5520.5|5517.7|5522.4|5519.6|5520.4|5517.6|18
1611584260000|2021-01-25 14:17:40|5520.4|5517.6|5519.5|5516.7|5520.5|5517.7|5519.4|5516.6|3
1611584270000|2021-01-25 14:17:50|5519.4|5516.6|5519.4|5516.6|5519.5|5516.7|5518.4|5515.6|18
1611584280000|2021-01-25 14:18:00|5518.5|5515.7|5518.4|5515.6|5518.5|5515.7|5517.4|5514.6|12
1611584290000|2021-01-25 14:18:10|5518.5|5515.7|5518.5|5515.7|5519|5516.2|5518.5|5515.7|7
1611584300000|2021-01-25 14:18:20|5518.9|5516.1|5518.5|5515.7|5519.4|5516.6|5518.5|5515.7|35
1611584310000|2021-01-25 14:18:30|5518.4|5515.6|5518.4|5515.6|5518.4|5515.6|5518.4|5515.6|1
1611584320000|2021-01-25 14:18:40|5517.5|5514.7|5517.4|5514.6|5517.5|5514.7|5517.4|5514.6|4
1611584330000|2021-01-25 14:18:50|5517.5|5514.7|5518.5|5515.7|5518.5|5515.7|5517.5|5514.7|6
1611584340000|2021-01-25 14:19:00|5518.4|5515.6|5519.5|5516.7|5519.5|5516.7|5518.4|5515.6|3
1611584350000|2021-01-25 14:19:10|5519.4|5516.6|5517.4|5514.6|5519.4|5516.6|5517.4|5514.6|20
1611584360000|2021-01-25 14:19:20|5518|5515.2|5517.5|5514.7|5518|5515.2|5517.4|5514.6|122
1611584370000|2021-01-25 14:19:30|5517.4|5514.6|5514.4|5511.6|5517.5|5514.7|5514.4|5511.6|179
1611584380000|2021-01-25 14:19:40|5514|5511.2|5516|5513.2|5516|5513.2|5514|5511.2|9
1611584390000|2021-01-25 14:19:50|5516.4|5513.6|5515.5|5512.7|5516.4|5513.6|5514.5|5511.7|27
1611584400000|2021-01-25 14:20:00|5516|5513.2|5513.5|5510.7|5516|5513.2|5513.5|5510.7|268
1611584410000|2021-01-25 14:20:10|5513.6|5510.8|5516|5513.2|5516|5513.2|5513.6|5510.8|106
1611584420000|2021-01-25 14:20:20|5515.5|5512.7|5513.5|5510.7|5515.5|5512.7|5513.5|5510.7|14
1611584430000|2021-01-25 14:20:30|5514|5511.2|5514.5|5511.7|5515|5512.2|5514|5511.2|51
1611584440000|2021-01-25 14:20:40|5514|5511.2|5514|5511.2|5514.5|5511.7|5514|5511.2|19
1611584450000|2021-01-25 14:20:50|5514.5|5511.7|5515|5512.2|5516.5|5513.7|5514.5|5511.7|16
1611584460000|2021-01-25 14:21:00|5515.5|5512.7|5515.5|5512.7|5516.5|5513.7|5515|5512.2|32
1611584470000|2021-01-25 14:21:10|5515|5512.2|5513.5|5510.7|5515|5512.2|5513.5|5510.7|20
1611584480000|2021-01-25 14:21:20|||||||||5
1611584490000|2021-01-25 14:21:30|5512.5|5509.7|5510.5|5507.7|5512.5|5509.7|5509.5|5506.7|82
1611584500000|2021-01-25 14:21:40|5511.5|5508.7|5511.5|5508.7|5511.5|5508.7|5511.5|5508.7|4
1611584510000|2021-01-25 14:21:50|5511|5508.2|5510.5|5507.7|5511|5508.2|5510.5|5507.7|22
1611584520000|2021-01-25 14:22:00|5511.5|5508.7|5512|5509.2|5512|5509.2|5511.5|5508.7|30
1611584530000|2021-01-25 14:22:10|5512.5|5509.7|5514.5|5511.7|5514.5|5511.7|5512.4|5509.6|8
1611584540000|2021-01-25 14:22:20|5514.4|5511.6|5513.5|5510.7|5514.5|5511.7|5513.4|5510.6|4
1611584550000|2021-01-25 14:22:30|5514.4|5511.6|5514|5511.2|5514.4|5511.6|5514|5511.2|13
1611584560000|2021-01-25 14:22:40|5514.4|5511.6|5514.5|5511.7|5515.5|5512.7|5514.4|5511.6|19
1611584570000|2021-01-25 14:22:50|||||||||8
1611584580000|2021-01-25 14:23:00|5515.4|5512.6|5514.5|5511.7|5516.5|5513.7|5514.5|5511.7|87
1611584590000|2021-01-25 14:23:10|5514.4|5511.6|5514.5|5511.7|5515|5512.2|5514.4|5511.6|1
1611584600000|2021-01-25 14:23:20|5515|5512.2|5512.5|5509.7|5515|5512.2|5512.5|5509.7|7
1611584610000|2021-01-25 14:23:30|5513|5510.2|5512.5|5509.7|5513.5|5510.7|5512.5|5509.7|9
1611584620000|2021-01-25 14:23:40|5513.5|5510.7|5512.4|5509.6|5513.5|5510.7|5512.4|5509.6|22
1611584630000|2021-01-25 14:23:50|5512.5|5509.7|5514.4|5511.6|5515|5512.2|5512.5|5509.7|74
1611584640000|2021-01-25 14:24:00|5514.5|5511.7|5513.5|5510.7|5515.5|5512.7|5513.5|5510.7|34
1611584650000|2021-01-25 14:24:10|5513.6|5510.8|5515|5512.2|5515.5|5512.7|5513.6|5510.8|48
1611584660000|2021-01-25 14:24:20|5514.5|5511.7|5515.5|5512.7|5515.5|5512.7|5514.5|5511.7|59
1611584670000|2021-01-25 14:24:30|5515.4|5512.6|5511.5|5508.7|5515.4|5512.6|5511.5|5508.7|25
1611584680000|2021-01-25 14:24:40|5511.4|5508.6|5511.5|5508.7|5511.5|5508.7|5511|5508.2|4
1611584690000|2021-01-25 14:24:50|5511.4|5508.6|5509.5|5506.7|5511.4|5508.6|5509.4|5506.6|29
1611584700000|2021-01-25 14:25:00|5510|5507.2|5509.5|5506.7|5510.5|5507.7|5509.4|5506.6|7
1611584710000|2021-01-25 14:25:10|5509.4|5506.6|5509.5|5506.7|5509.5|5506.7|5507.5|5504.7|50
1611584720000|2021-01-25 14:25:20|5510|5507.2|5510.5|5507.7|5511.5|5508.7|5510|5507.2|29
1611584730000|2021-01-25 14:25:30|5510.4|5507.6|5509.5|5506.7|5510.5|5507.7|5508.4|5505.6|301
1611584740000|2021-01-25 14:25:40|5511|5508.2|5510.5|5507.7|5511|5508.2|5510.4|5507.6|32
1611584750000|2021-01-25 14:25:50|5511|5508.2|5509.5|5506.7|5511|5508.2|5509.5|5506.7|10
1611584760000|2021-01-25 14:26:00|5510|5507.2|5511|5508.2|5511|5508.2|5510|5507.2|20
1611584770000|2021-01-25 14:26:10|5511.4|5508.6|5511|5508.2|5511.5|5508.7|5510.5|5507.7|16
1611584780000|2021-01-25 14:26:20|5510.5|5507.7|5511.5|5508.7|5511.5|5508.7|5510.5|5507.7|43
1611584790000|2021-01-25 14:26:30|5511.4|5508.6|5511.5|5508.7|5512|5509.2|5511.4|5508.6|12
1611584800000|2021-01-25 14:26:40|5512.5|5509.7|5511.5|5508.7|5513.5|5510.7|5511.5|5508.7|90
1611584810000|2021-01-25 14:26:50|5511.4|5508.6|5512.5|5509.7|5513.5|5510.7|5511.4|5508.6|740
1611584820000|2021-01-25 14:27:00|5512|5509.2|5512|5509.2|5512.5|5509.7|5512|5509.2|49
1611584830000|2021-01-25 14:27:10|5511.5|5508.7|5511.5|5508.7|5511.5|5508.7|5511.5|5508.7|11
1611584840000|2021-01-25 14:27:20|5511|5508.2|5511|5508.2|5511.5|5508.7|5511|5508.2|42
1611584850000|2021-01-25 14:27:30|5511.5|5508.7|5511|5508.2|5511.5|5508.7|5511|5508.2|2
1611584860000|2021-01-25 14:27:40|5510.5|5507.7|5509.5|5506.7|5510.5|5507.7|5509.5|5506.7|14
1611584870000|2021-01-25 14:27:50|5508.6|5505.8|5508|5505.2|5509|5506.2|5508|5505.2|43
1611584880000|2021-01-25 14:28:00|5507.5|5504.7|5503.5|5500.7|5508|5505.2|5503.5|5500.7|154
1611584890000|2021-01-25 14:28:10|5504.5|5501.7|5503.5|5500.7|5504.5|5501.7|5502.6|5499.8|304
1611584900000|2021-01-25 14:28:20|5504.5|5501.7|5496|5493.2|5505.5|5502.7|5495.4|5492.6|722
1611584910000|2021-01-25 14:28:30|5496.5|5493.7|5498.5|5495.7|5499.5|5496.7|5496.5|5493.7|215
1611584920000|2021-01-25 14:28:40|5498.6|5495.8|5503.5|5500.7|5503.5|5500.7|5498.5|5495.7|365
1611584930000|2021-01-25 14:28:50|5503.6|5500.8|5503|5500.2|5504.5|5501.7|5502.5|5499.7|47
1611584940000|2021-01-25 14:29:00|5502.5|5499.7|5502.6|5499.8|5505.5|5502.7|5502.5|5499.7|501
1611584950000|2021-01-25 14:29:10|5503|5500.2|5501.5|5498.7|5503|5500.2|5499.5|5496.7|67
1611584960000|2021-01-25 14:29:20|5501|5498.2|5498.5|5495.7|5501|5498.2|5498.5|5495.7|35
1611584970000|2021-01-25 14:29:30|5497.5|5494.7|5500.5|5497.7|5500.5|5497.7|5497.5|5494.7|35
1611584980000|2021-01-25 14:29:40|5501|5498.2|5500.5|5497.7|5502|5499.2|5499.6|5496.8|23
1611584990000|2021-01-25 14:29:50|5500|5497.2|5501.1|5498.3|5501.1|5498.3|5499.5|5496.7|12
1611585000000|2021-01-25 14:30:00|5502|5499.2|5499.5|5496.7|5502.6|5499.8|5499.5|5496.7|44
1611585010000|2021-01-25 14:30:10|5499.6|5496.8|5502|5499.2|5502|5499.2|5499.6|5496.8|18
1611585020000|2021-01-25 14:30:20|5501.6|5498.8|5503.5|5500.7|5503.6|5500.8|5501.6|5498.8|25
1611585030000|2021-01-25 14:30:30|5503.6|5500.8|5506|5503.2|5506.5|5503.7|5503.6|5500.8|77
1611585040000|2021-01-25 14:30:40|5505.5|5502.7|5504|5501.2|5505.5|5502.7|5501.5|5498.7|78
1611585050000|2021-01-25 14:30:50|5503.5|5500.7|5503|5500.2|5503.5|5500.7|5501.5|5498.7|9
1611585060000|2021-01-25 14:31:00|5502.5|5499.7|5505.5|5502.7|5506.5|5503.7|5502.5|5499.7|29
1611585070000|2021-01-25 14:31:10|5506|5503.2|5506|5503.2|5507.5|5504.7|5505.5|5502.7|8
1611585080000|2021-01-25 14:31:20|5506.5|5503.7|5506.5|5503.7|5507.5|5504.7|5506|5503.2|42
1611585090000|2021-01-25 14:31:30|5505.6|5502.8|5504|5501.2|5505.6|5502.8|5503.5|5500.7|33
1611585100000|2021-01-25 14:31:40|5504.5|5501.7|5504.5|5501.7|5504.5|5501.7|5503.5|5500.7|1
1611585110000|2021-01-25 14:31:50|5503.5|5500.7|5505|5502.2|5505.5|5502.7|5503.5|5500.7|16
1611585120000|2021-01-25 14:32:00|5504.5|5501.7|5507.5|5504.7|5508.5|5505.7|5504.5|5501.7|69
1611585130000|2021-01-25 14:32:10|5506.6|5503.8|5507|5504.2|5507.5|5504.7|5506.5|5503.7|15
1611585140000|2021-01-25 14:32:20|5507.1|5504.3|5509.5|5506.7|5510|5507.2|5507.1|5504.3|18
1611585150000|2021-01-25 14:32:30|5508.5|5505.7|5505.5|5502.7|5509|5506.2|5505.5|5502.7|5
1611585160000|2021-01-25 14:32:40|5504.5|5501.7|5505.5|5502.7|5506|5503.2|5504.5|5501.7|13
1611585170000|2021-01-25 14:32:50|5504.5|5501.7|5502.5|5499.7|5504.5|5501.7|5501.5|5498.7|28
1611585180000|2021-01-25 14:33:00|5503|5500.2|5502.5|5499.7|5503.5|5500.7|5502.5|5499.7|12
1611585190000|2021-01-25 14:33:10|5502.6|5499.8|5502|5499.2|5503.6|5500.8|5502|5499.2|60
1611585200000|2021-01-25 14:33:20|5502.5|5499.7|5502|5499.2|5502.5|5499.7|5501.5|5498.7|2
1611585210000|2021-01-25 14:33:30|5501.5|5498.7|5501.6|5498.8|5502.5|5499.7|5501.5|5498.7|64
1611585220000|2021-01-25 14:33:40|5501.5|5498.7|5502.5|5499.7|5503|5500.2|5501.5|5498.7|41
1611585230000|2021-01-25 14:33:50|5503.5|5500.7|5503|5500.2|5504.5|5501.7|5502.5|5499.7|35
1611585240000|2021-01-25 14:34:00|5503.5|5500.7|5499.5|5496.7|5503.5|5500.7|5499.5|5496.7|31
1611585250000|2021-01-25 14:34:10|5499|5496.2|5494|5491.2|5499|5496.2|5494|5491.2|176
1611585260000|2021-01-25 14:34:20|5494.5|5491.7|5493.5|5490.7|5495|5492.2|5493.5|5490.7|37
1611585270000|2021-01-25 14:34:30|5494|5491.2|5496.5|5493.7|5496.5|5493.7|5493.5|5490.7|16
1611585280000|2021-01-25 14:34:40|5497|5494.2|5498.5|5495.7|5499|5496.2|5496.5|5493.7|19
1611585290000|2021-01-25 14:34:50|5499.5|5496.7|5499|5496.2|5499.5|5496.7|5497|5494.2|337
1611585300000|2021-01-25 14:35:00|5499.5|5496.7|5497.5|5494.7|5499.5|5496.7|5497.5|5494.7|74
1611585310000|2021-01-25 14:35:10|5497.4|5494.6|5496.5|5493.7|5497.4|5494.6|5495|5492.2|42
1611585320000|2021-01-25 14:35:20|5497|5494.2|5496|5493.2|5497.5|5494.7|5496|5493.2|8
1611585330000|2021-01-25 14:35:30|5496.5|5493.7|5495.5|5492.7|5497.5|5494.7|5495.5|5492.7|32
1611585340000|2021-01-25 14:35:40|5496|5493.2|5495.5|5492.7|5496.5|5493.7|5493.5|5490.7|73
1611585350000|2021-01-25 14:35:50|5495.6|5492.8|5495.5|5492.7|5496.5|5493.7|5495.5|5492.7|14
1611585360000|2021-01-25 14:36:00|5496|5493.2|5495.5|5492.7|5496.5|5493.7|5493.5|5490.7|39
1611585370000|2021-01-25 14:36:10|5495.4|5492.6|5497.6|5494.8|5497.6|5494.8|5495.4|5492.6|18
1611585380000|2021-01-25 14:36:20|5498.5|5495.7|5498|5495.2|5499.5|5496.7|5496.5|5493.7|38
1611585390000|2021-01-25 14:36:30|5497.5|5494.7|5497.5|5494.7|5497.5|5494.7|5495.5|5492.7|49
1611585400000|2021-01-25 14:36:40|5497|5494.2|5495.5|5492.7|5497|5494.2|5495.4|5492.6|183
1611585410000|2021-01-25 14:36:50|5496.5|5493.7|5499.5|5496.7|5499.5|5496.7|5495.5|5492.7|19
1611585420000|2021-01-25 14:37:00|5500.5|5497.7|5500.5|5497.7|5500.5|5497.7|5498.5|5495.7|25
1611585430000|2021-01-25 14:37:10|5500.1|5497.3|5501|5498.2|5501.5|5498.7|5499.5|5496.7|122
1611585440000|2021-01-25 14:37:20|5500.5|5497.7|5500.5|5497.7|5501.5|5498.7|5500|5497.2|20
1611585450000|2021-01-25 14:37:30|5500|5497.2|5497.6|5494.8|5500|5497.2|5496.5|5493.7|14
1611585460000|2021-01-25 14:37:40|5498|5495.2|5498.5|5495.7|5499|5496.2|5497|5494.2|8
1611585470000|2021-01-25 14:37:50|5498|5495.2|5496.5|5493.7|5498.5|5495.7|5496.5|5493.7|16
1611585480000|2021-01-25 14:38:00|5496|5493.2|5496.5|5493.7|5496.5|5493.7|5495.6|5492.8|31
1611585490000|2021-01-25 14:38:10|5496.6|5493.8|5495.5|5492.7|5496.6|5493.8|5495.5|5492.7|7
1611585500000|2021-01-25 14:38:20|5495.6|5492.8|5496|5493.2|5496|5493.2|5495.5|5492.7|17
1611585510000|2021-01-25 14:38:30|5496.5|5493.7|5493.6|5490.8|5496.5|5493.7|5493.6|5490.8|86
1611585520000|2021-01-25 14:38:40|5494.5|5491.7|5494.5|5491.7|5495.6|5492.8|5494.5|5491.7|12
1611585530000|2021-01-25 14:38:50|5494.6|5491.8|5495|5492.2|5495|5492.2|5494.5|5491.7|4
1611585540000|2021-01-25 14:39:00|5495.5|5492.7|5496.5|5493.7|5496.5|5493.7|5495.5|5492.7|20
1611585550000|2021-01-25 14:39:10|5496.6|5493.8|5497|5494.2|5499.5|5496.7|5496.5|5493.7|30
1611585560000|2021-01-25 14:39:20|5497.5|5494.7|5494.5|5491.7|5497.5|5494.7|5494.5|5491.7|37
1611585570000|2021-01-25 14:39:30|5493.6|5490.8|5495|5492.2|5495|5492.2|5493.5|5490.7|29
1611585580000|2021-01-25 14:39:40|5495.5|5492.7|5495.5|5492.7|5496.5|5493.7|5495.5|5492.7|8
1611585590000|2021-01-25 14:39:50|5496.5|5493.7|5498.5|5495.7|5498.5|5495.7|5496.5|5493.7|14
1611585600000|2021-01-25 14:40:00|5498.4|5495.6|5499.5|5496.7|5499.5|5496.7|5497|5494.2|365
1611585610000|2021-01-25 14:40:10|5500.5|5497.7|5501.5|5498.7|5502|5499.2|5500.5|5497.7|67
1611585620000|2021-01-25 14:40:20|5502|5499.2|5501|5498.2|5502|5499.2|5500.5|5497.7|78
1611585630000|2021-01-25 14:40:30|5501.5|5498.7|5500.6|5497.8|5501.5|5498.7|5500.5|5497.7|7
1611585640000|2021-01-25 14:40:40|5500.5|5497.7|5502.5|5499.7|5502.6|5499.8|5500.5|5497.7|18
1611585650000|2021-01-25 14:40:50|5502.6|5499.8|5503.5|5500.7|5503.5|5500.7|5501.5|5498.7|8
1611585660000|2021-01-25 14:41:00|5503.6|5500.8|5508|5505.2|5508|5505.2|5503.6|5500.8|72
1611585670000|2021-01-25 14:41:10|5507.5|5504.7|5509.5|5506.7|5510.5|5507.7|5506.5|5503.7|94
1611585680000|2021-01-25 14:41:20|5508.5|5505.7|5510.5|5507.7|5510.5|5507.7|5508|5505.2|247
1611585690000|2021-01-25 14:41:30|5510|5507.2|5511.5|5508.7|5511.5|5508.7|5509.5|5506.7|27
1611585700000|2021-01-25 14:41:40|5512.6|5509.8|5510.5|5507.7|5512.6|5509.8|5510.5|5507.7|122
1611585710000|2021-01-25 14:41:50|5511|5508.2|5512.5|5509.7|5513.5|5510.7|5510.5|5507.7|32
1611585720000|2021-01-25 14:42:00|5513.4|5510.6|5513|5510.2|5514|5511.2|5512.5|5509.7|123
1611585730000|2021-01-25 14:42:10|5512.5|5509.7|5514.5|5511.7|5514.5|5511.7|5512.5|5509.7|37
1611585740000|2021-01-25 14:42:20|5514.4|5511.6|5516|5513.2|5516.5|5513.7|5513.5|5510.7|41
1611585750000|2021-01-25 14:42:30|5515.5|5512.7|5517|5514.2|5517.5|5514.7|5515.5|5512.7|32
1611585760000|2021-01-25 14:42:40|5517.5|5514.7|5519.5|5516.7|5519.5|5516.7|5516.5|5513.7|56
1611585770000|2021-01-25 14:42:50|5520|5517.2|5521.6|5518.8|5521.6|5518.8|5519.5|5516.6|64
1611585780000|2021-01-25 14:43:00|5521.5|5518.7|5521.6|5518.8|5523|5520.2|5521.5|5518.7|50
1611585790000|2021-01-25 14:43:10|5522|5519.2|5521.5|5518.7|5522|5519.2|5521.5|5518.7|70
1611585800000|2021-01-25 14:43:20|5521.6|5518.8|5520.5|5517.7|5522|5519.2|5517.5|5514.7|216
1611585810000|2021-01-25 14:43:30|5520.6|5517.8|5521|5518.2|5523.6|5519.7|5519|5513.6|278
1611585820000|2021-01-25 14:43:40|5521.9|5519.1|5521.4|5518.6|5522.4|5519.6|5520.5|5517.7|52
1611585830000|2021-01-25 14:43:50|5521.5|5518.7|5520|5517.2|5521.5|5518.7|5520|5517.2|93
1611585840000|2021-01-25 14:44:00|5520.5|5517.7|5519.5|5516.7|5520.5|5517.7|5518.5|5515.7|59
1611585850000|2021-01-25 14:44:10|5520.5|5517.7|5520|5517.2|5520.5|5517.7|5519.5|5516.7|94
1611585860000|2021-01-25 14:44:20|5520.5|5517.7|5523.5|5520.7|5523.5|5520.7|5520.5|5517.7|44
1611585870000|2021-01-25 14:44:30|5523.6|5520.8|5525.6|5522.8|5527.5|5524.7|5523.6|5520.8|81
1611585880000|2021-01-25 14:44:40|5526|5523.2|5530.5|5527.7|5530.5|5527.7|5526|5523.2|83
1611585890000|2021-01-25 14:44:50|5530.4|5527.6|5530.5|5527.7|5530.5|5527.7|5529|5526.2|94
1611585900000|2021-01-25 14:45:00|5530.6|5527.8|5529.5|5526.7|5534|5531.2|5528.5|5525.7|132
1611585910000|2021-01-25 14:45:10|5529.6|5526.8|5532.5|5529.7|5532.5|5529.7|5529.5|5526.7|21
1611585920000|2021-01-25 14:45:20|5532|5529.2|5532|5529.2|5533.5|5530.7|5531|5528.2|655
1611585930000|2021-01-25 14:45:30|5531.5|5528.7|5530.5|5527.7|5535.1|5529.7|5530|5525.1|361
1611585940000|2021-01-25 14:45:40|5531|5528.2|5529.6|5526.8|5531.5|5528.7|5526.5|5523.7|637
1611585950000|2021-01-25 14:45:50|5529.5|5526.7|5527.5|5524.7|5529.5|5526.7|5526.5|5523.7|165
1611585960000|2021-01-25 14:46:00|5526.6|5523.8|5530|5527.2|5530|5527.2|5526.6|5523.8|201
1611585970000|2021-01-25 14:46:10|5530.5|5527.7|5529.6|5526.8|5532.6|5529.8|5528.5|5525.7|79
1611585980000|2021-01-25 14:46:20|5529.5|5526.7|5528|5525.2|5529.6|5526.8|5526.5|5523.7|279
1611585990000|2021-01-25 14:46:30|5527.5|5524.7|5526.5|5523.7|5528|5525.2|5526.5|5523.7|39
1611586000000|2021-01-25 14:46:40|5527|5524.2|5527|5524.2|5529|5526.2|5527|5524.2|45
1611586010000|2021-01-25 14:46:50|5527.6|5524.8|5528.5|5525.7|5529|5526.2|5527.5|5524.7|22
1611586020000|2021-01-25 14:47:00|5528.6|5525.8|5528.5|5525.7|5529.6|5526.8|5527.5|5524.7|58
1611586030000|2021-01-25 14:47:10|5528|5525.2|5528|5525.2|5529.5|5526.7|5527.5|5524.7|10
1611586040000|2021-01-25 14:47:20|5529|5526.2|5528.5|5525.7|5529|5526.2|5528.5|5525.7|1
1611586050000|2021-01-25 14:47:30|5529|5526.2|5528.5|5525.7|5531|5528.2|5528.5|5525.7|14
1611586060000|2021-01-25 14:47:40|5528.6|5525.8|5529|5526.2|5529.5|5526.7|5528.5|5525.7|2
1611586070000|2021-01-25 14:47:50|5528.5|5525.7|5528|5525.2|5529.5|5526.7|5527.5|5524.7|9
1611586080000|2021-01-25 14:48:00|5527.5|5524.7|5529|5526.2|5529.5|5526.7|5527.5|5524.7|28
1611586090000|2021-01-25 14:48:10|5528.5|5525.7|5524.5|5521.7|5529|5526.2|5524.5|5521.7|110
1611586100000|2021-01-25 14:48:20|5525.5|5522.7|5524.5|5521.7|5526.5|5523.7|5524.4|5521.6|66
1611586110000|2021-01-25 14:48:30|5523.5|5520.7|5522|5519.2|5524|5521.2|5521.5|5518.7|39
1611586120000|2021-01-25 14:48:40|5522.6|5519.8|5522|5519.2|5523|5520.2|5521.5|5518.7|23
1611586130000|2021-01-25 14:48:50|5521.6|5518.8|5520|5517.2|5521.6|5518.8|5519.5|5516.7|18
1611586140000|2021-01-25 14:49:00|5520.5|5517.7|5520.5|5517.7|5521|5518.2|5519.5|5516.7|17
1611586150000|2021-01-25 14:49:10|5521|5518.2|5521.5|5518.7|5521.5|5518.7|5520|5517.2|22
1611586160000|2021-01-25 14:49:20|5522|5519.2|5522|5519.2|5522.6|5519.8|5521.5|5518.7|35
1611586170000|2021-01-25 14:49:30|5522.6|5519.8|5521.5|5518.7|5522.6|5519.8|5521.5|5518.7|23
1611586180000|2021-01-25 14:49:40|5520.6|5517.8|5520.5|5517.7|5520.6|5517.8|5519.5|5516.7|13
1611586190000|2021-01-25 14:49:50|5520.6|5517.8|5519.6|5516.8|5520.6|5517.8|5519.5|5516.7|6
1611586200000|2021-01-25 14:50:00|5520.5|5517.7|5521.5|5518.7|5521.5|5518.7|5519.5|5516.7|40
1611586210000|2021-01-25 14:50:10|5522|5519.2|5519.4|5516.6|5524.6|5519.7|5517.5|5514.6|357
1611586220000|2021-01-25 14:50:20|5518.5|5515.7|5517.5|5514.7|5518.5|5515.7|5517.5|5514.7|47
1611586230000|2021-01-25 14:50:30|5518|5515.2|5519.5|5516.7|5519.5|5516.7|5518|5515.2|77
1611586240000|2021-01-25 14:50:40|5519.3|5516.5|5518|5515.2|5519.3|5516.5|5516.5|5513.7|102
1611586250000|2021-01-25 14:50:50|5518.4|5515.6|5517.5|5514.7|5518.4|5515.6|5517.4|5514.6|7
1611586260000|2021-01-25 14:51:00|5517.4|5514.6|5516.4|5513.6|5517.5|5514.7|5516.4|5513.6|119
1611586270000|2021-01-25 14:51:10|5516.5|5513.7|5518.4|5515.6|5518.5|5515.7|5516.4|5513.6|22
1611586280000|2021-01-25 14:51:20|5518.5|5515.7|5518.4|5515.6|5519.5|5516.7|5518.4|5515.6|122
1611586290000|2021-01-25 14:51:30|5517.9|5515.1|5518.4|5515.6|5518.5|5515.7|5517.5|5514.7|19
1611586300000|2021-01-25 14:51:40|5518.3|5515.5|5518|5515.2|5518.5|5515.7|5517|5514.2|39
1611586310000|2021-01-25 14:51:50|5517.5|5514.7|5517|5514.2|5517.5|5514.7|5517|5514.2|6
1611586320000|2021-01-25 14:52:00|5516.5|5513.7|5518.5|5515.7|5518.5|5515.7|5516.5|5513.7|36
1611586330000|2021-01-25 14:52:10|5518.4|5515.6|5518|5515.2|5518.5|5515.7|5517.4|5514.6|27
1611586340000|2021-01-25 14:52:20|5518.4|5515.6|5519.5|5516.7|5521|5518.2|5518.4|5515.6|109
1611586350000|2021-01-25 14:52:30|5520|5517.2|5518.4|5515.6|5520.5|5517.7|5518|5515.2|138
1611586360000|2021-01-25 14:52:40|5518.5|5515.7|5518.5|5515.7|5518.5|5515.7|5517.5|5514.7|24
1611586370000|2021-01-25 14:52:50|5518|5515.2|5520|5517.2|5520|5517.2|5518|5515.2|13
1611586380000|2021-01-25 14:53:00|5519.5|5516.7|5520.5|5517.7|5520.5|5517.7|5519|5516.2|19
1611586390000|2021-01-25 14:53:10|5520.4|5517.6|5520|5517.2|5520.4|5517.6|5520|5517.2|83
1611586400000|2021-01-25 14:53:20|5519.5|5516.7|5518.5|5515.7|5519.5|5516.7|5518.5|5515.7|6
1611586410000|2021-01-25 14:53:30|5517.5|5514.7|5517.5|5514.7|5518.5|5515.7|5516.5|5513.7|24
1611586420000|2021-01-25 14:53:40|5518|5515.2|5517.5|5514.7|5518|5515.2|5517.5|5514.7|16
1611586430000|2021-01-25 14:53:50|5516.5|5513.7|5515.5|5512.7|5516.5|5513.7|5515.5|5512.7|12
1611586440000|2021-01-25 14:54:00|5515|5512.2|5515.5|5512.7|5515.5|5512.7|5515|5512.2|12
1611586450000|2021-01-25 14:54:10|5515|5512.2|5516|5513.2|5516|5513.2|5514.5|5511.7|3
1611586460000|2021-01-25 14:54:20|5516.5|5513.7|5515.5|5512.7|5516.5|5513.7|5515.5|5512.7|14
1611586470000|2021-01-25 14:54:30|5515.4|5512.6|5514.5|5511.7|5515.5|5512.7|5514|5511.2|45
1611586480000|2021-01-25 14:54:40|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|36
1611586490000|2021-01-25 14:54:50|5516.5|5513.7|5517|5514.2|5517.5|5514.7|5516.5|5513.7|19
1611586500000|2021-01-25 14:55:00|5517.5|5514.7|5520|5517.2|5521.5|5518.7|5517|5514.2|24
1611586510000|2021-01-25 14:55:10|5520.5|5517.7|5522.5|5519.7|5522.5|5519.7|5520.5|5517.7|8
1611586520000|2021-01-25 14:55:20|5522|5519.2|5520|5517.2|5522.5|5519.7|5520|5517.2|32
1611586530000|2021-01-25 14:55:30|5520.5|5517.7|5522|5519.2|5522.5|5519.7|5520.5|5517.7|11
1611586540000|2021-01-25 14:55:40|5522.5|5519.7|5522|5519.2|5523.6|5520.8|5521.5|5518.7|126
1611586550000|2021-01-25 14:55:50|5521.5|5518.7|5523.5|5520.7|5524.5|5521.7|5521.5|5518.7|160
1611586560000|2021-01-25 14:56:00|5525|5522.2|5524.5|5521.7|5525.5|5522.7|5524.5|5521.7|43
1611586570000|2021-01-25 14:56:10|5523.5|5520.7|5524|5521.2|5524|5521.2|5523.5|5520.7|11
1611586580000|2021-01-25 14:56:20|5524.5|5521.7|5525.5|5522.7|5525.5|5522.7|5524.5|5521.7|4
1611586590000|2021-01-25 14:56:30|5526.5|5523.7|5525|5522.2|5527|5524.2|5524.4|5521.6|13
1611586600000|2021-01-25 14:56:40|5524.5|5521.7|5529.5|5526.7|5529.5|5526.7|5524.4|5521.6|80
1611586610000|2021-01-25 14:56:50|5529.4|5526.6|5527.5|5524.7|5529.4|5526.6|5527.4|5524.6|7
1611586620000|2021-01-25 14:57:00|5528.4|5525.6|5528.4|5525.6|5528.5|5525.7|5527.5|5524.7|12
1611586630000|2021-01-25 14:57:10|5527.4|5524.6|5527.5|5524.7|5527.5|5524.7|5526.5|5523.7|8
1611586640000|2021-01-25 14:57:20|5528.4|5525.6|5529.4|5526.6|5529.9|5527.1|5528.4|5525.6|11
1611586650000|2021-01-25 14:57:30|||||||||15
1611586660000|2021-01-25 14:57:40|5529.5|5526.7|5531.5|5528.7|5531.5|5528.7|5529.5|5526.7|22
1611586670000|2021-01-25 14:57:50|5531.4|5528.6|5530.4|5527.6|5532.4|5529.6|5530.4|5527.6|25
1611586680000|2021-01-25 14:58:00|5530.5|5527.7|5531|5528.2|5531|5528.2|5529.4|5526.6|30
1611586690000|2021-01-25 14:58:10|5530.5|5527.7|5530.9|5528.1|5531.4|5528.6|5529.5|5526.7|12
1611586700000|2021-01-25 14:58:20|5530.5|5527.7|5529.5|5526.7|5530.5|5527.7|5529.4|5526.6|67
1611586710000|2021-01-25 14:58:30|5530.4|5527.6|5530.4|5527.6|5530.5|5527.7|5529.9|5527.1|26
1611586720000|2021-01-25 14:58:40|5529.9|5527.1|5530.5|5527.7|5530.5|5527.7|5528.5|5525.7|58
1611586730000|2021-01-25 14:58:50|5530.9|5528.1|5530.5|5527.7|5531|5528.2|5530|5527.2|43
1611586740000|2021-01-25 14:59:00|5531|5528.2|5531|5528.2|5532.5|5529.7|5530.5|5527.7|45
1611586750000|2021-01-25 14:59:10|5530.9|5528.1|5530|5527.2|5530.9|5528.1|5529.5|5526.7|15
1611586760000|2021-01-25 14:59:20|5530.4|5527.6|5528.5|5525.7|5530.4|5527.6|5526.5|5523.7|21
1611586770000|2021-01-25 14:59:30|5527.5|5524.7|5528.5|5525.7|5528.5|5525.7|5527.5|5524.7|7
1611586780000|2021-01-25 14:59:40|5528.4|5525.6|5528.9|5526.1|5529.5|5526.7|5528.4|5525.6|26
1611586790000|2021-01-25 14:59:50|5529.4|5526.6|5529.5|5526.7|5530.4|5527.6|5528.9|5526.1|18
1611586800000|2021-01-25 15:00:00|5529.9|5527.1|5527.4|5524.6|5529.9|5527.1|5526.4|5523.6|34
1611586810000|2021-01-25 15:00:10|5527.5|5524.7|5532.4|5529.6|5532.4|5529.6|5527.5|5524.7|18
1611586820000|2021-01-25 15:00:20|5531|5528.2|5531.5|5528.7|5531.9|5529.1|5530.5|5527.7|15
1611586830000|2021-01-25 15:00:30|5532|5529.2|5535.5|5532.7|5535.5|5532.7|5531.9|5529.1|45
1611586840000|2021-01-25 15:00:40|5535.9|5533.1|5532.9|5530.1|5536.4|5533.6|5532.4|5529.6|17
1611586850000|2021-01-25 15:00:50|5532.4|5529.6|5531.4|5528.6|5532.4|5529.6|5530.4|5527.6|10
1611586860000|2021-01-25 15:01:00|5532.4|5529.6|5532.5|5529.7|5532.5|5529.7|5530.4|5527.6|14
1611586870000|2021-01-25 15:01:10|5532.9|5530.1|5534.9|5532.1|5534.9|5532.1|5532.4|5529.6|45
1611586880000|2021-01-25 15:01:20|5534.5|5531.7|5536.9|5534.1|5537.5|5534.7|5534.5|5531.7|22
1611586890000|2021-01-25 15:01:30|5537.4|5534.6|5536.9|5534.1|5537.5|5534.7|5536.4|5533.6|37
1611586900000|2021-01-25 15:01:40|5536.5|5533.7|5535.4|5532.6|5536.5|5533.7|5535.4|5532.6|10
1611586910000|2021-01-25 15:01:50|5535.5|5532.7|5536.4|5533.6|5536.4|5533.6|5535.4|5532.6|17
1611586920000|2021-01-25 15:02:00|5535.9|5533.1|5536.4|5533.6|5536.4|5533.6|5535.4|5532.6|50
1611586930000|2021-01-25 15:02:10|5535.9|5533.1|5536.4|5533.6|5536.4|5533.6|5535.9|5533.1|21
1611586940000|2021-01-25 15:02:20|5537.4|5534.6|5539.4|5536.6|5540.5|5537.7|5537.4|5534.6|131
1611586950000|2021-01-25 15:02:30|5538.4|5535.6|5539.4|5536.6|5539.4|5536.6|5537.5|5534.7|34
1611586960000|2021-01-25 15:02:40|5539.5|5536.7|5540.4|5537.6|5542.4|5539.6|5539.5|5536.7|39
1611586970000|2021-01-25 15:02:50|5540.9|5538.1|5538.9|5536.1|5540.9|5538.1|5538.9|5536.1|11
1611586980000|2021-01-25 15:03:00|5538.4|5535.6|5538.4|5535.6|5541.5|5538.6|5537.9|5535.1|111
1611586990000|2021-01-25 15:03:10|5537.5|5534.7|5538.4|5535.6|5538.4|5535.6|5537.4|5534.6|14
1611587000000|2021-01-25 15:03:20|5537.9|5535.1|5537.9|5535.1|5537.9|5535.1|5537.9|5535.1|6
1611587010000|2021-01-25 15:03:30|5537.5|5534.7|5537.4|5534.6|5538.4|5535.6|5537.4|5534.6|28
1611587020000|2021-01-25 15:03:40|5537.9|5535.1|5537.4|5534.6|5537.9|5535.1|5537.4|5534.6|14
1611587030000|2021-01-25 15:03:50|5537.5|5534.7|5537.4|5534.6|5538.4|5535.6|5537.4|5534.6|10
1611587040000|2021-01-25 15:04:00|5537.9|5535.1|5537.4|5534.6|5538.4|5535.6|5536.4|5533.6|67
1611587050000|2021-01-25 15:04:10|5537.9|5535.1|5538.4|5535.6|5538.4|5535.6|5537.9|5535.1|15
1611587060000|2021-01-25 15:04:20|5537.5|5534.7|5540.4|5537.6|5541.4|5538.6|5537.5|5534.7|49
1611587070000|2021-01-25 15:04:30|5540.5|5537.7|5541.4|5538.6|5542.4|5539.6|5540.5|5537.7|20
1611587080000|2021-01-25 15:04:40|5540.9|5538.1|5541.4|5538.6|5541.4|5538.6|5540.9|5538.1|1
1611587090000|2021-01-25 15:04:50|5540.5|5537.7|5541.4|5538.6|5541.4|5538.6|5539.4|5536.6|8
1611587100000|2021-01-25 15:05:00|5541.9|5539.1|5539.4|5536.6|5541.9|5539.1|5539.4|5536.6|5
1611587110000|2021-01-25 15:05:10|5538.9|5536.1|5539.4|5536.6|5539.4|5536.6|5538.4|5535.6|7
1611587120000|2021-01-25 15:05:20|5538.9|5536.1|5537.5|5534.7|5538.9|5536.1|5536.9|5534.1|5
1611587130000|2021-01-25 15:05:30|5537.9|5535.1|5538.4|5535.6|5538.4|5535.6|5537.9|5535.1|10
1611587140000|2021-01-25 15:05:40|5538.5|5535.7|5540.5|5537.7|5541.4|5538.6|5538.5|5535.7|1
1611587150000|2021-01-25 15:05:50|5541.4|5538.6|5540.4|5537.6|5541.4|5538.6|5540.4|5537.6|1
1611587160000|2021-01-25 15:06:00|5540.5|5537.7|5541.5|5538.7|5541.5|5538.7|5540.5|5537.7|8
1611587170000|2021-01-25 15:06:10|5541.4|5538.6|5542.5|5539.7|5542.5|5539.7|5541.4|5538.6|17
1611587180000|2021-01-25 15:06:20|5543.4|5540.6|5542.4|5539.6|5543.4|5540.6|5542.4|5539.6|34
1611587190000|2021-01-25 15:06:30|5541.5|5538.7|5541.4|5538.6|5541.5|5538.7|5541.4|5538.6|21
1611587200000|2021-01-25 15:06:40|5541.5|5538.7|5540.5|5537.7|5541.5|5538.7|5540.5|5537.7|7
1611587210000|2021-01-25 15:06:50|5541.4|5538.6|5543.4|5540.6|5543.4|5540.6|5541.4|5538.6|52
1611587220000|2021-01-25 15:07:00|5543.5|5540.7|5543.4|5540.6|5544.4|5541.6|5543.4|5540.6|29
1611587230000|2021-01-25 15:07:10|5542.9|5540.1|5543|5540.2|5543.5|5540.7|5541.5|5538.7|50
1611587240000|2021-01-25 15:07:20|5542.9|5540.1|5542.4|5539.6|5543.4|5540.6|5542.4|5539.6|23
1611587250000|2021-01-25 15:07:30|5542.5|5539.7|5544.4|5541.6|5544.4|5541.6|5541.9|5539.1|7
1611587260000|2021-01-25 15:07:40|5543.9|5541.1|5544.4|5541.6|5544.4|5541.6|5543.4|5540.6|33
1611587270000|2021-01-25 15:07:50|5543.5|5540.7|5543.4|5540.6|5543.9|5541.1|5543.4|5540.6|5
1611587280000|2021-01-25 15:08:00|5542.4|5539.6|5543.5|5540.7|5543.5|5540.7|5542.4|5539.6|8
1611587290000|2021-01-25 15:08:10|5543.9|5541.1|5542.5|5539.7|5543.9|5541.1|5541.9|5539.1|12
1611587300000|2021-01-25 15:08:20|5543.4|5540.6|5543.9|5541.1|5543.9|5541.1|5542.9|5540.1|12
1611587310000|2021-01-25 15:08:30|5544.4|5541.6|5542.5|5539.7|5544.5|5541.7|5542.4|5539.6|29
1611587320000|2021-01-25 15:08:40|5542.4|5539.6|5541.4|5538.6|5542.4|5539.6|5541.4|5538.6|17
1611587330000|2021-01-25 15:08:50|5541.9|5539.1|5541.4|5538.6|5541.9|5539.1|5540.5|5537.7|153
1611587340000|2021-01-25 15:09:00|5540.9|5538.1|5543.5|5540.7|5543.5|5540.7|5540.9|5538.1|117
1611587350000|2021-01-25 15:09:10|5543.4|5540.6|5542.9|5540.1|5543.4|5540.6|5542.9|5540.1|7
1611587360000|2021-01-25 15:09:20|5542.4|5539.6|5542.4|5539.6|5543.9|5541.1|5542.4|5539.6|65
1611587370000|2021-01-25 15:09:30|5542.5|5539.7|5541.5|5538.7|5542.5|5539.7|5540.9|5538.1|31
1611587380000|2021-01-25 15:09:40|5542.5|5539.7|5542.4|5539.6|5542.5|5539.7|5541.9|5539.1|63
1611587390000|2021-01-25 15:09:50|5542.5|5539.7|5543.4|5540.6|5543.4|5540.6|5541.4|5538.6|10
1611587400000|2021-01-25 15:10:00|5542.5|5539.7|5543.9|5541.1|5544|5541.2|5542.5|5539.7|34
1611587410000|2021-01-25 15:10:10|5544|5541.2|5541.5|5538.7|5544.4|5541.6|5541.4|5538.6|93
1611587420000|2021-01-25 15:10:20|5541.9|5539.1|5541.9|5539.1|5542.4|5539.6|5541.4|5538.6|49
1611587430000|2021-01-25 15:10:30|5541.4|5538.6|5542.4|5539.6|5542.4|5539.6|5541.4|5538.6|21
1611587440000|2021-01-25 15:10:40|5541.4|5538.6|5541.4|5538.6|5541.5|5538.7|5540.9|5538.1|33
1611587450000|2021-01-25 15:10:50|5541.5|5538.7|5540.5|5537.7|5541.5|5538.7|5539.9|5537.1|42
1611587460000|2021-01-25 15:11:00|5540.9|5538.1|5541.5|5538.7|5543.5|5540.7|5540.4|5537.6|18
1611587470000|2021-01-25 15:11:10|5541.4|5538.6|5540.9|5538.1|5541.5|5538.7|5540.9|5538.1|54
1611587480000|2021-01-25 15:11:20|5540.4|5537.6|5539.5|5536.7|5540.5|5537.7|5539|5536.2|15
1611587490000|2021-01-25 15:11:30|5539|5536.2|5541.5|5538.7|5541.5|5538.7|5538.6|5535.8|28
1611587500000|2021-01-25 15:11:40|5540.9|5538.1|5540.5|5537.7|5541|5538.2|5540.5|5537.7|17
1611587510000|2021-01-25 15:11:50|5540.6|5537.8|5541.5|5538.7|5541.5|5538.7|5540.5|5537.7|11
1611587520000|2021-01-25 15:12:00|5541.6|5538.8|5542.5|5539.7|5542.5|5539.7|5541.5|5538.7|20
1611587530000|2021-01-25 15:12:10|5542|5539.2|5542|5539.2|5542|5539.2|5541.5|5538.7|63
1611587540000|2021-01-25 15:12:20|5542.4|5539.6|5542.5|5539.7|5542.5|5539.7|5541.9|5539.1|20
1611587550000|2021-01-25 15:12:30|5543|5540.2|5543.5|5540.7|5543.6|5540.8|5543|5540.2|21
1611587560000|2021-01-25 15:12:40|5543.6|5540.8|5540.5|5537.7|5544.5|5541.7|5540.5|5537.7|50
1611587570000|2021-01-25 15:12:50|5540|5537.2|5538|5535.2|5540.5|5537.7|5536.5|5533.7|47
1611587580000|2021-01-25 15:13:00|5537.5|5534.7|5536.5|5533.7|5538.5|5535.7|5535.5|5532.7|344
1611587590000|2021-01-25 15:13:10|5536.9|5534.1|5536.4|5533.6|5538|5535.2|5536.4|5533.6|14
1611587600000|2021-01-25 15:13:20|5536.5|5533.7|5536.4|5533.6|5537.4|5534.6|5536.4|5533.6|53
1611587610000|2021-01-25 15:13:30|5535.5|5532.7|5536.5|5533.7|5537.4|5534.6|5535.5|5532.7|21
1611587620000|2021-01-25 15:13:40|5536.4|5533.6|5534.5|5531.7|5536.4|5533.6|5534.5|5531.7|36
1611587630000|2021-01-25 15:13:50|5534.4|5531.6|5533.9|5531.1|5534.4|5531.6|5532.9|5530.1|30
1611587640000|2021-01-25 15:14:00|5534.4|5531.6|5532.5|5529.7|5534.4|5531.6|5531.5|5528.7|22
1611587650000|2021-01-25 15:14:10|5532.4|5529.6|5533.5|5530.7|5533.5|5530.7|5532|5529.2|117
1611587660000|2021-01-25 15:14:20|5533.6|5530.8|5535|5532.2|5536.5|5533.7|5533.6|5530.8|17
1611587670000|2021-01-25 15:14:30|5534.5|5531.7|5534.5|5531.7|5534.5|5531.7|5533.5|5530.7|3
1611587680000|2021-01-25 15:14:40|5534.4|5531.6|5534.5|5531.7|5534.5|5531.7|5534|5531.2|3
1611587690000|2021-01-25 15:14:50|5534|5531.2|5534.5|5531.7|5534.6|5531.8|5534|5531.2|6
1611587700000|2021-01-25 15:15:00|5534.4|5531.6|5536|5533.2|5537.5|5534.7|5533.6|5530.8|15
1611587710000|2021-01-25 15:15:10|5536.5|5533.7|5538.5|5535.7|5538.5|5535.7|5536.5|5533.7|17
1611587720000|2021-01-25 15:15:20|5538.6|5535.8|5537.5|5534.7|5539.5|5536.7|5537.5|5534.7|8
1611587730000|2021-01-25 15:15:30|5537.4|5534.6|5536.5|5533.7|5537.4|5534.6|5536.5|5533.7|1
1611587740000|2021-01-25 15:15:40|||||||||3
1611587750000|2021-01-25 15:15:50|5537.5|5534.7|5536.5|5533.7|5537.5|5534.7|5536.5|5533.7|112
1611587760000|2021-01-25 15:16:00|5535|5532.2|5535.5|5532.7|5536.5|5533.7|5535|5532.2|21
1611587770000|2021-01-25 15:16:10|5535.6|5532.8|5537|5534.2|5537|5534.2|5535.6|5532.8|1
1611587780000|2021-01-25 15:16:20|5537.9|5535.1|5537.5|5534.7|5538.5|5535.7|5537.5|5534.7|134
1611587790000|2021-01-25 15:16:30|5538.5|5535.7|5539.5|5536.7|5539.5|5536.7|5538.5|5535.7|0
1611587800000|2021-01-25 15:16:40|5539.4|5536.6|5537.5|5534.7|5539.4|5536.6|5537.5|5534.7|12
1611587810000|2021-01-25 15:16:50|5537|5534.2|5538.5|5535.7|5538.5|5535.7|5537|5534.2|1
1611587820000|2021-01-25 15:17:00|5537.5|5534.7|5537|5534.2|5537.5|5534.7|5536.5|5533.7|5
1611587830000|2021-01-25 15:17:10|5536.5|5533.7|5536.5|5533.7|5536.5|5533.7|5535.5|5532.7|7
1611587840000|2021-01-25 15:17:20|5536.4|5533.6|5536|5533.2|5536.4|5533.6|5535.5|5532.7|2
1611587850000|2021-01-25 15:17:30|5536.5|5533.7|5535.6|5532.8|5536.5|5533.7|5535.5|5532.7|6
1611587860000|2021-01-25 15:17:40|5536|5533.2|5534.5|5531.7|5536|5533.2|5534|5531.2|15
1611587870000|2021-01-25 15:17:50|5534|5531.2|5534|5531.2|5534.5|5531.7|5534|5531.2|3
1611587880000|2021-01-25 15:18:00|5533.6|5530.8|5536|5533.2|5536|5533.2|5533.6|5530.8|13
1611587890000|2021-01-25 15:18:10|5535.5|5532.7|5535.5|5532.7|5535.5|5532.7|5535.5|5532.7|14
1611587900000|2021-01-25 15:18:20|5535|5532.2|5535.5|5532.7|5535.6|5532.8|5535|5532.2|10
1611587910000|2021-01-25 15:18:30|5535|5532.2|5534.5|5531.7|5535.5|5532.7|5534.5|5531.7|8
1611587920000|2021-01-25 15:18:40|5534.6|5531.8|5534.5|5531.7|5535.5|5532.7|5534.5|5531.7|6
1611587930000|2021-01-25 15:18:50|5535|5532.2|5535.5|5532.7|5535.6|5532.8|5535|5532.2|2
1611587940000|2021-01-25 15:19:00|5534.5|5531.7|5535.6|5532.8|5535.6|5532.8|5534.5|5531.7|4
1611587950000|2021-01-25 15:19:10|5535.5|5532.7|5534.6|5531.8|5536.5|5533.7|5534.5|5531.7|6
1611587960000|2021-01-25 15:19:20|5534.5|5531.7|5535.5|5532.7|5535.6|5532.8|5534.5|5531.7|15
1611587970000|2021-01-25 15:19:30|5535|5532.2|5535.5|5532.7|5535.6|5532.8|5534.6|5531.8|8
1611587980000|2021-01-25 15:19:40|5535.6|5532.8|5536|5533.2|5536|5533.2|5535.5|5532.7|3
1611587990000|2021-01-25 15:19:50|5535.5|5532.7|5534.6|5531.8|5535.5|5532.7|5534|5531.2|9
1611588000000|2021-01-25 15:20:00|5534.5|5531.7|5536|5533.2|5536|5533.2|5533.6|5530.8|30
1611588010000|2021-01-25 15:20:10|5536.5|5533.7|5539.5|5536.7|5539.5|5536.7|5536.5|5533.7|21
1611588020000|2021-01-25 15:20:20|5540|5537.2|5541.6|5538.8|5541.6|5538.8|5539.5|5536.7|4
1611588030000|2021-01-25 15:20:30|5542|5539.2|5539.5|5536.7|5542|5539.2|5539|5536.2|17
1611588040000|2021-01-25 15:20:40|5538.5|5535.7|5539|5536.2|5539|5536.2|5538.5|5535.7|3
1611588050000|2021-01-25 15:20:50|5540|5537.2|5540.6|5537.8|5541|5538.2|5539.5|5536.7|7
1611588060000|2021-01-25 15:21:00|5541|5538.2|5542.5|5539.7|5542.6|5539.8|5540.5|5537.7|2
1611588070000|2021-01-25 15:21:10|5541.5|5538.7|5541|5538.2|5542|5539.2|5541|5538.2|64
1611588080000|2021-01-25 15:21:20|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|5540.6|5537.8|5
1611588090000|2021-01-25 15:21:30|5542|5539.2|5541.5|5538.7|5542|5539.2|5541.5|5538.7|5
1611588100000|2021-01-25 15:21:40|5539.6|5536.8|5541.5|5538.7|5542.5|5539.7|5539.6|5536.8|84
1611588110000|2021-01-25 15:21:50|5541.6|5538.8|5542|5539.2|5542|5539.2|5541.5|5538.7|19
1611588120000|2021-01-25 15:22:00|5541.5|5538.7|5541.6|5538.8|5541.6|5538.8|5541.5|5538.7|1
1611588130000|2021-01-25 15:22:10|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|5542|5539.2|57
1611588140000|2021-01-25 15:22:20|5544|5541.2|5543.5|5540.7|5544.5|5541.7|5543.5|5540.7|5
1611588150000|2021-01-25 15:22:30|5544.4|5541.6|5544.5|5541.7|5544.5|5541.7|5543.5|5540.7|19
1611588160000|2021-01-25 15:22:40|5545|5542.2|5544.5|5541.7|5545.5|5542.7|5544.5|5541.7|48
1611588170000|2021-01-25 15:22:50|5543.5|5540.7|5544|5541.2|5544.5|5541.7|5543.5|5540.7|31
1611588180000|2021-01-25 15:23:00|5544.5|5541.7|5544|5541.2|5544.5|5541.7|5543.5|5540.7|10
1611588190000|2021-01-25 15:23:10|5544.5|5541.7|5543.5|5540.7|5544.5|5541.7|5543.5|5540.7|8
1611588200000|2021-01-25 15:23:20|5542.6|5539.8|5543|5540.2|5543.5|5540.7|5542.5|5539.7|6
1611588210000|2021-01-25 15:23:30|5543.5|5540.7|5544|5541.2|5544|5541.2|5543.5|5540.7|10
1611588220000|2021-01-25 15:23:40|5543.5|5540.7|5543.5|5540.7|5543.6|5540.8|5543.5|5540.7|1
1611588230000|2021-01-25 15:23:50|5543.6|5540.8|5543.6|5540.8|5543.6|5540.8|5543.5|5540.7|2
1611588240000|2021-01-25 15:24:00|5544.5|5541.7|5544.5|5541.7|5544.5|5541.7|5542.5|5539.7|20
1611588250000|2021-01-25 15:24:10|5545|5542.2|5544.5|5541.7|5545|5542.2|5544.5|5541.7|8
1611588260000|2021-01-25 15:24:20|5545|5542.2|5543.5|5540.7|5546|5543.2|5543.5|5540.7|12
1611588270000|2021-01-25 15:24:30|5543.6|5540.8|5544.5|5541.7|5544.5|5541.7|5542.6|5539.8|20
1611588280000|2021-01-25 15:24:40|5544.6|5541.8|5542|5539.2|5545.4|5542.6|5542|5539.2|18
1611588290000|2021-01-25 15:24:50|5541|5538.2|5541.5|5538.7|5541.6|5538.8|5539.6|5536.8|65
1611588300000|2021-01-25 15:25:00|5541|5538.2|5540.6|5537.8|5542|5539.2|5540.1|5537.3|22
1611588310000|2021-01-25 15:25:10|5540.5|5537.7|5542.5|5539.7|5542.5|5539.7|5539|5536.2|169
1611588320000|2021-01-25 15:25:20|5542.6|5539.8|5540.6|5537.8|5543|5540.2|5540.5|5537.7|18
1611588330000|2021-01-25 15:25:30|5540.5|5537.7|5541|5538.2|5542.5|5539.7|5540.5|5537.7|14
1611588340000|2021-01-25 15:25:40|5540.5|5537.7|5543|5540.2|5543|5540.2|5540.5|5537.7|11
1611588350000|2021-01-25 15:25:50|5542.5|5539.7|5542.5|5539.7|5544|5541.2|5541.6|5538.8|24
1611588360000|2021-01-25 15:26:00|5542.6|5539.8|5540|5537.2|5542.6|5539.8|5539.5|5536.7|130
1611588370000|2021-01-25 15:26:10|5540.9|5538.1|5539.5|5536.7|5541.5|5538.7|5539.5|5536.7|20
1611588380000|2021-01-25 15:26:20|5540|5537.2|5540.5|5537.7|5540.5|5537.7|5539.5|5536.7|3
1611588390000|2021-01-25 15:26:30|5540.4|5537.6|5540.6|5537.8|5540.6|5537.8|5540|5537.2|11
1611588400000|2021-01-25 15:26:40|5541.5|5538.7|5544.5|5541.7|5544.5|5541.7|5541.5|5538.7|13
1611588410000|2021-01-25 15:26:50|5545|5542.2|5542.5|5539.7|5545.6|5542.8|5542.5|5539.7|9
1611588420000|2021-01-25 15:27:00|5541.5|5538.7|5539.5|5536.7|5542|5539.2|5538.5|5535.7|23
1611588430000|2021-01-25 15:27:10|5540|5537.2|5538.5|5535.7|5540|5537.2|5538.5|5535.7|14
1611588440000|2021-01-25 15:27:20|5538.4|5535.6|5540.5|5537.7|5540.5|5537.7|5537.5|5534.7|31
1611588450000|2021-01-25 15:27:30|5540.4|5537.6|5540.5|5537.7|5540.5|5537.7|5539.6|5536.8|16
1611588460000|2021-01-25 15:27:40|5540|5537.2|5539|5536.2|5540|5537.2|5539|5536.2|2
1611588470000|2021-01-25 15:27:50|5538.5|5535.7|5537.6|5534.8|5538.6|5535.8|5537.5|5534.7|7
1611588480000|2021-01-25 15:28:00|5538.5|5535.7|5538.6|5535.8|5538.6|5535.8|5537.5|5534.7|8
1611588490000|2021-01-25 15:28:10|5539.1|5536.3|5538.5|5535.7|5539.6|5536.8|5538.5|5535.7|8
1611588500000|2021-01-25 15:28:20|5538.6|5535.8|5538.6|5535.8|5538.6|5535.8|5538.6|5535.8|6
1611588510000|2021-01-25 15:28:30|5539|5536.2|5538.1|5535.3|5539|5536.2|5537.6|5534.8|10
1611588520000|2021-01-25 15:28:40|5538.6|5535.8|5537.5|5534.7|5539.6|5536.8|5537.5|5534.7|26
1611588530000|2021-01-25 15:28:50|5536.6|5533.8|5538.5|5535.7|5538.5|5535.7|5536.6|5533.8|23
1611588540000|2021-01-25 15:29:00|5538|5535.2|5540.5|5537.7|5540.5|5537.7|5538|5535.2|8
1611588550000|2021-01-25 15:29:10|5540.6|5537.8|5542.5|5539.7|5543.6|5540.8|5540.5|5537.7|33
1611588560000|2021-01-25 15:29:20|5542.6|5539.8|5542.1|5539.3|5543.6|5540.8|5541.1|5538.3|27
1611588570000|2021-01-25 15:29:30|5542.6|5539.8|5542|5539.2|5542.6|5539.8|5541.6|5538.8|6
1611588580000|2021-01-25 15:29:40|5541.6|5538.8|5543.6|5540.8|5543.6|5540.8|5541.5|5538.7|2
1611588590000|2021-01-25 15:29:50|5543.5|5540.7|5544.5|5541.7|5545.5|5542.7|5543.5|5540.7|4
1611588600000|2021-01-25 15:30:00|5544.6|5541.8|5543.5|5540.7|5545|5542.2|5543.5|5540.7|46
1611588610000|2021-01-25 15:30:10|5544.5|5541.7|5544.5|5541.7|5545.1|5542.3|5544.5|5541.7|8
1611588620000|2021-01-25 15:30:20|5544.6|5541.8|5543.6|5540.8|5545.6|5542.8|5543.5|5540.7|23
1611588630000|2021-01-25 15:30:30|5544.5|5541.7|5543.5|5540.7|5545.6|5542.8|5543.5|5540.7|33
1611588640000|2021-01-25 15:30:40|5542.6|5539.8|5542.5|5539.7|5542.6|5539.8|5542.5|5539.7|21
1611588650000|2021-01-25 15:30:50|5542.6|5539.8|5543.6|5540.8|5543.6|5540.8|5542.5|5539.7|22
1611588660000|2021-01-25 15:31:00|5544|5541.2|5544|5541.2|5544.6|5541.8|5543.5|5540.7|23
1611588670000|2021-01-25 15:31:10|5544.5|5541.7|5544.6|5541.8|5545.5|5542.7|5544.1|5541.3|1
1611588680000|2021-01-25 15:31:20|5545|5542.2|5544.5|5541.7|5545.6|5542.8|5544.5|5541.7|16
1611588690000|2021-01-25 15:31:30|5544.6|5541.8|5543.5|5540.7|5545|5542.2|5543.5|5540.7|34
1611588700000|2021-01-25 15:31:40|5542.6|5539.8|5543|5540.2|5543|5540.2|5541.6|5538.8|17
1611588710000|2021-01-25 15:31:50|5542.6|5539.8|5540.6|5537.8|5542.6|5539.8|5539.5|5536.7|8
1611588720000|2021-01-25 15:32:00|5541.5|5538.7|5542.5|5539.7|5542.5|5539.7|5540.5|5537.7|9
1611588730000|2021-01-25 15:32:10|5541.6|5538.8|5538.5|5535.7|5541.6|5538.8|5538.5|5535.7|29
1611588740000|2021-01-25 15:32:20|5538.6|5535.8|5540.5|5537.7|5541.5|5538.7|5538.6|5535.8|58
1611588750000|2021-01-25 15:32:30|5540.6|5537.8|5543.6|5540.8|5543.6|5540.8|5540.6|5537.8|10
1611588760000|2021-01-25 15:32:40|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|5542.6|5539.8|7
1611588770000|2021-01-25 15:32:50|5543.6|5540.8|5543.5|5540.7|5544.5|5541.7|5543.5|5540.7|7
1611588780000|2021-01-25 15:33:00|5543|5540.2|5543.6|5540.8|5543.6|5540.8|5542.6|5539.8|19
1611588790000|2021-01-25 15:33:10|5543.5|5540.7|5541|5538.2|5543.5|5540.7|5541|5538.2|20
1611588800000|2021-01-25 15:33:20|5541.5|5538.7|5541.6|5538.8|5541.6|5538.8|5541.5|5538.7|10
1611588810000|2021-01-25 15:33:30|5542.6|5539.8|5542.6|5539.8|5543.6|5540.8|5542.5|5539.7|8
1611588820000|2021-01-25 15:33:40|5543|5540.2|5542.6|5539.8|5543.5|5540.7|5542.6|5539.8|34
1611588830000|2021-01-25 15:33:50|5543|5540.2|5542.6|5539.8|5543|5540.2|5542.6|5539.8|74
1611588840000|2021-01-25 15:34:00|5541.6|5538.8|5540.6|5537.8|5541.6|5538.8|5539.6|5536.8|140
1611588850000|2021-01-25 15:34:10|5541.5|5538.7|5541.5|5538.7|5541.6|5538.8|5541|5538.2|123
1611588860000|2021-01-25 15:34:20|5542|5539.2|5541.5|5538.7|5542.6|5539.8|5541.5|5538.7|31
1611588870000|2021-01-25 15:34:30|5541.6|5538.8|5540.6|5537.8|5542|5539.2|5540.5|5537.7|25
1611588880000|2021-01-25 15:34:40|5541.5|5538.7|5543.5|5540.7|5543.5|5540.7|5541.5|5538.7|17
1611588890000|2021-01-25 15:34:50|5543.6|5540.8|5544|5541.2|5544.6|5541.8|5543.5|5540.7|20
1611588900000|2021-01-25 15:35:00|5543.6|5540.8|5546.5|5543.7|5547.1|5544.3|5543.6|5540.8|89
1611588910000|2021-01-25 15:35:10|5546|5543.2|5543.5|5540.7|5546.6|5543.8|5543.5|5540.7|9
1611588920000|2021-01-25 15:35:20|5542.5|5539.7|5543.6|5540.8|5543.6|5540.8|5541.5|5538.7|5
1611588930000|2021-01-25 15:35:30|5543.5|5540.7|5543.5|5540.7|5544.6|5541.8|5543.5|5540.7|24
1611588940000|2021-01-25 15:35:40|5543.6|5540.8|5544.5|5541.7|5544.5|5541.7|5543.5|5540.7|12
1611588950000|2021-01-25 15:35:50|5544|5541.2|5544|5541.2|5544.6|5541.8|5543.5|5540.7|11
1611588960000|2021-01-25 15:36:00|5543.9|5541.1|5543.5|5540.7|5543.9|5541.1|5543.5|5540.7|29
1611588970000|2021-01-25 15:36:10|||||||||9
1611588980000|2021-01-25 15:36:20|5544.5|5541.7|5544.5|5541.7|5544.5|5541.7|5544.5|5541.7|33
1611588990000|2021-01-25 15:36:30|5543.5|5540.7|5544.5|5541.7|5544.5|5541.7|5543.5|5540.7|29
1611589000000|2021-01-25 15:36:40|5543.5|5540.7|5542|5539.2|5544.5|5541.7|5541.5|5538.7|66
1611589010000|2021-01-25 15:36:50|5542.5|5539.7|5546.5|5543.7|5546.5|5543.7|5542.5|5539.7|119
1611589020000|2021-01-25 15:37:00|5547|5544.2|5547|5544.2|5548|5545.2|5547|5544.2|12
1611589030000|2021-01-25 15:37:10|5546.9|5544.1|5546.5|5543.7|5547.5|5544.7|5546|5543.2|16
1611589040000|2021-01-25 15:37:20|5547.5|5544.7|5546.5|5543.7|5547.5|5544.7|5546.5|5543.7|7
1611589050000|2021-01-25 15:37:30|5547|5544.2|5549|5546.2|5550.5|5547.7|5547|5544.2|147
1611589060000|2021-01-25 15:37:40|5548.5|5545.7|5547.5|5544.7|5548.5|5545.7|5547.5|5544.7|13
1611589070000|2021-01-25 15:37:50|5546.5|5543.7|5546.5|5543.7|5546.5|5543.7|5545.5|5542.7|25
1611589080000|2021-01-25 15:38:00|5545.5|5542.7|5543.5|5540.7|5545.5|5542.7|5541|5538.2|148
1611589090000|2021-01-25 15:38:10|5543|5540.2|5541.5|5538.7|5543|5540.2|5540.5|5537.7|40
1611589100000|2021-01-25 15:38:20|5542|5539.2|5541.5|5538.7|5542.5|5539.7|5541.5|5538.7|8
1611589110000|2021-01-25 15:38:30|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|5541.5|5538.7|11
1611589120000|2021-01-25 15:38:40|5542|5539.2|5542.5|5539.7|5543.5|5540.7|5542|5539.2|16
1611589130000|2021-01-25 15:38:50|5543|5540.2|5546.5|5543.7|5546.5|5543.7|5543|5540.2|13
1611589140000|2021-01-25 15:39:00|5545.5|5542.7|5543|5540.2|5545.5|5542.7|5542.6|5539.8|17
1611589150000|2021-01-25 15:39:10|5543.5|5540.7|5544.5|5541.7|5545.5|5542.7|5543.5|5540.7|27
1611589160000|2021-01-25 15:39:20|5543.5|5540.7|5544.5|5541.7|5544.5|5541.7|5543.5|5540.7|13
1611589170000|2021-01-25 15:39:30|5545|5542.2|5544|5541.2|5545|5542.2|5543.5|5540.7|7
1611589180000|2021-01-25 15:39:40|5544.5|5541.7|5546.5|5543.7|5546.5|5543.7|5543.5|5540.7|3
1611589190000|2021-01-25 15:39:50|||||||||29
1611589200000|2021-01-25 15:40:00|5545.5|5542.7|5547.5|5544.7|5548.5|5545.7|5544.6|5541.8|37
1611589210000|2021-01-25 15:40:10|5547.6|5544.8|5548|5545.2|5548.5|5545.7|5547.5|5544.7|94
1611589220000|2021-01-25 15:40:20|5547.5|5544.7|5549.1|5546.3|5549.5|5546.7|5547.5|5544.7|40
1611589230000|2021-01-25 15:40:30|5549.5|5546.7|5551.5|5548.7|5551.5|5548.7|5549.5|5546.7|85
1611589240000|2021-01-25 15:40:40|5550.5|5547.7|5551|5548.2|5551|5548.2|5549.5|5546.7|66
1611589250000|2021-01-25 15:40:50|5551.5|5548.7|5552|5549.2|5552|5549.2|5550.5|5547.7|131
1611589260000|2021-01-25 15:41:00|5551.5|5548.7|5551.5|5548.7|5551.5|5548.7|5551.5|5548.7|9
1611589270000|2021-01-25 15:41:10|5550.5|5547.7|5550.5|5547.7|5550.5|5547.7|5550.5|5547.7|23
1611589280000|2021-01-25 15:41:20|5550|5547.2|5551.5|5548.7|5551.5|5548.7|5549.5|5546.7|26
1611589290000|2021-01-25 15:41:30|5551|5548.2|5551.5|5548.7|5551.5|5548.7|5551|5548.2|87
1611589300000|2021-01-25 15:41:40|5551|5548.2|5551|5548.2|5551|5548.2|5551|5548.2|20
1611589310000|2021-01-25 15:41:50|5550.5|5547.7|5551.5|5548.7|5551.5|5548.7|5550|5547.2|42
1611589320000|2021-01-25 15:42:00|5551|5548.2|5551.5|5548.7|5551.5|5548.7|5551|5548.2|34
1611589330000|2021-01-25 15:42:10|5552.5|5549.7|5550.5|5547.7|5552.5|5549.7|5550.5|5547.7|36
1611589340000|2021-01-25 15:42:20|5551.5|5548.7|5551.5|5548.7|5551.5|5548.7|5551.5|5548.7|13
1611589350000|2021-01-25 15:42:30|5550.5|5547.7|5550.5|5547.7|5550.5|5547.7|5550.5|5547.7|53
1611589360000|2021-01-25 15:42:40|5549.5|5546.7|5549.5|5546.7|5551|5548.2|5549.5|5546.7|53
1611589370000|2021-01-25 15:42:50|5550|5547.2|5550.5|5547.7|5550.5|5547.7|5549.5|5546.7|20
1611589380000|2021-01-25 15:43:00|5550|5547.2|5550.5|5547.7|5550.5|5547.7|5550|5547.2|19
1611589400000|2021-01-25 15:43:20|5549.5|5546.7|5548.5|5545.7|5549.5|5546.7|5548.5|5545.7|16
1611589410000|2021-01-25 15:43:30|5549.5|5546.7|5549.5|5546.7|5549.5|5546.7|5549.5|5546.7|7
1611589420000|2021-01-25 15:43:40|5548.5|5545.7|5548.5|5545.7|5548.5|5545.7|5548.5|5545.7|2
1611589430000|2021-01-25 15:43:50|5548|5545.2|5548.5|5545.7|5548.5|5545.7|5548|5545.2|20
1611589440000|2021-01-25 15:44:00|5548.6|5545.8|5550.5|5547.7|5550.5|5547.7|5548.6|5545.8|22
1611589450000|2021-01-25 15:44:10|5549.5|5546.7|5550|5547.2|5550|5547.2|5549.5|5546.7|3
1611589460000|2021-01-25 15:44:20|5550.5|5547.7|5549.5|5546.7|5550.5|5547.7|5549.5|5546.7|17
1611589470000|2021-01-25 15:44:30|||||||||10
1611589480000|2021-01-25 15:44:40|5548.5|5545.7|5548.5|5545.7|5548.5|5545.7|5548.5|5545.7|6
1611589490000|2021-01-25 15:44:50|5548|5545.2|5548.5|5545.7|5548.5|5545.7|5548|5545.2|13
1611589500000|2021-01-25 15:45:00|5547.5|5544.7|5546.5|5543.7|5547.5|5544.7|5544.5|5541.7|47
1611589510000|2021-01-25 15:45:10|5545.5|5542.7|5546.5|5543.7|5546.5|5543.7|5545.5|5542.7|3
1611589520000|2021-01-25 15:45:20|5546.4|5543.6|5546.5|5543.7|5546.5|5543.7|5545.5|5542.7|12
1611589530000|2021-01-25 15:45:30|5546.4|5543.6|5544.5|5541.7|5546.4|5543.6|5544.5|5541.7|8
1611589540000|2021-01-25 15:45:40|5544|5541.2|5544.5|5541.7|5544.5|5541.7|5544|5541.2|17
1611589550000|2021-01-25 15:45:50|5545.5|5542.7|5545.5|5542.7|5546|5543.2|5544.5|5541.7|28
1611589560000|2021-01-25 15:46:00|5546|5543.2|5546|5543.2|5546|5543.2|5545.5|5542.7|29
1611589570000|2021-01-25 15:46:10|5546.5|5543.7|5546.5|5543.7|5546.5|5543.7|5546.5|5543.7|15
1611589580000|2021-01-25 15:46:20|5547.5|5544.7|5549.5|5546.7|5549.5|5546.7|5547.5|5544.7|7
1611589590000|2021-01-25 15:46:30|5550.1|5547.3|5551.5|5548.7|5551.5|5548.7|5550|5547.2|79
1611589600000|2021-01-25 15:46:40|5552|5549.2|5551.5|5548.7|5552|5549.2|5551|5548.2|27
1611589610000|2021-01-25 15:46:50|||||||||11
1611589620000|2021-01-25 15:47:00|5552|5549.2|5550.5|5547.7|5552.5|5549.7|5550.5|5547.7|12
1611589630000|2021-01-25 15:47:10|5550|5547.2|5550.5|5547.7|5550.5|5547.7|5549.5|5546.7|9
1611589640000|2021-01-25 15:47:20|5550|5547.2|5550.5|5547.7|5550.5|5547.7|5549.5|5546.7|11
1611589650000|2021-01-25 15:47:30|5550|5547.2|5549|5546.2|5550|5547.2|5548.5|5545.7|11
1611589660000|2021-01-25 15:47:40|5548.5|5545.7|5547.5|5544.7|5548.5|5545.7|5547.5|5544.7|131
1611589670000|2021-01-25 15:47:50|5547.4|5544.6|5545|5542.2|5548|5545.2|5545|5542.2|17
1611589680000|2021-01-25 15:48:00|5545.5|5542.7|5541.5|5538.7|5545.5|5542.7|5541.5|5538.7|30
1611589690000|2021-01-25 15:48:10|5542|5539.2|5540.5|5537.7|5542.5|5539.7|5539.5|5536.7|92
1611589700000|2021-01-25 15:48:20|5539.4|5536.6|5540.5|5537.7|5541.5|5538.7|5539|5536.2|42
1611589710000|2021-01-25 15:48:30|5540.4|5537.6|5538.5|5535.7|5540.4|5537.6|5538.5|5535.7|15
1611589720000|2021-01-25 15:48:40|5539.5|5536.7|5539.5|5536.7|5540|5537.2|5538.9|5536.1|6
1611589730000|2021-01-25 15:48:50|5540|5537.2|5539.5|5536.7|5540.5|5537.7|5539.5|5536.7|11
1611589740000|2021-01-25 15:49:00|5539.4|5536.6|5537|5534.2|5540|5537.2|5536.5|5533.7|53
1611589750000|2021-01-25 15:49:10|5536.9|5534.1|5535.5|5532.7|5537.5|5534.7|5535|5532.2|30
1611589760000|2021-01-25 15:49:20|5536|5533.2|5535|5532.2|5536.5|5533.7|5534.5|5531.7|19
1611589770000|2021-01-25 15:49:30|5534.5|5531.7|5535.5|5532.7|5535.5|5532.7|5534.5|5531.7|15
1611589780000|2021-01-25 15:49:40|5535|5532.2|5537.4|5534.6|5537.4|5534.6|5534.5|5531.7|29
1611589790000|2021-01-25 15:49:50|5536|5533.2|5535.5|5532.7|5536.5|5533.7|5535.5|5532.7|7
1611589800000|2021-01-25 15:50:00|5534.5|5531.7|5536.5|5533.7|5536.5|5533.7|5534.5|5531.7|14
1611589810000|2021-01-25 15:50:10|5537|5534.2|5536.5|5533.7|5537|5534.2|5535.5|5532.7|13
1611589820000|2021-01-25 15:50:20|5536|5533.2|5535.9|5533.1|5536.5|5533.7|5535.5|5532.7|19
1611589830000|2021-01-25 15:50:30|5534.5|5531.7|5534.5|5531.7|5535|5532.2|5534|5531.2|10
1611589840000|2021-01-25 15:50:40|5534|5531.2|5534.5|5531.7|5534.5|5531.7|5534|5531.2|10
1611589850000|2021-01-25 15:50:50|5535|5532.2|5534.5|5531.7|5535.5|5532.7|5534.5|5531.7|16
1611589860000|2021-01-25 15:51:00|5534|5531.2|5533.5|5530.7|5534.5|5531.7|5532.6|5529.8|153
1611589870000|2021-01-25 15:51:10|5534|5531.2|5535.5|5532.7|5536.5|5533.7|5534|5531.2|36
1611589880000|2021-01-25 15:51:20|5535|5532.2|5534.5|5531.7|5535|5532.2|5534.5|5531.7|1
1611589890000|2021-01-25 15:51:30|5533.5|5530.7|5533|5530.2|5533.5|5530.7|5532.5|5529.7|49
1611589900000|2021-01-25 15:51:40|5532.5|5529.7|5530.5|5527.7|5533.5|5530.7|5530.5|5527.7|88
1611589910000|2021-01-25 15:51:50|5531.5|5528.7|5534|5531.2|5534|5531.2|5530.5|5527.7|25
1611589920000|2021-01-25 15:52:00|5534.5|5531.7|5531.5|5528.7|5534.5|5531.7|5531.5|5528.7|77
1611589930000|2021-01-25 15:52:10|5532.5|5529.7|5533.5|5530.7|5534|5531.2|5531.9|5529.1|128
1611589940000|2021-01-25 15:52:20|5534|5531.2|5533.5|5530.7|5534.5|5531.7|5533.5|5530.7|18
1611589950000|2021-01-25 15:52:30|5534.5|5531.7|5534.5|5531.7|5536|5533.2|5534|5531.2|39
1611589960000|2021-01-25 15:52:40|||||||||15
1611589970000|2021-01-25 15:52:50|5535|5532.2|5536|5533.2|5537|5534.2|5535|5532.2|15
1611589980000|2021-01-25 15:53:00|5535.5|5532.7|5535.5|5532.7|5535.5|5532.7|5534|5531.2|14
1611589990000|2021-01-25 15:53:10|5534.5|5531.7|5536.5|5533.7|5536.5|5533.7|5534.5|5531.7|8
1611590000000|2021-01-25 15:53:20|5536|5533.2|5535|5532.2|5536.5|5533.7|5535|5532.2|13
1611590010000|2021-01-25 15:53:30|5535.5|5532.7|5537.5|5534.7|5537.5|5534.7|5535|5532.2|9
1611590020000|2021-01-25 15:53:40|5538.5|5535.7|5537|5534.2|5538.5|5535.7|5536.5|5533.7|20
1611590030000|2021-01-25 15:53:50|5536.5|5533.7|5537.5|5534.7|5537.5|5534.7|5536.5|5533.7|12
1611590040000|2021-01-25 15:54:00|5538.5|5535.7|5538.5|5535.7|5539|5536.2|5537.5|5534.7|24
1611590050000|2021-01-25 15:54:10|5538|5535.2|5536.5|5533.7|5538.5|5535.7|5535.5|5532.7|52
1611590060000|2021-01-25 15:54:20|5537|5534.2|5537.5|5534.7|5537.5|5534.7|5536.5|5533.7|12
1611590070000|2021-01-25 15:54:30|5536.5|5533.7|5536.5|5533.7|5536.5|5533.7|5535.5|5532.7|2
1611590080000|2021-01-25 15:54:40|5535.5|5532.7|5534.5|5531.7|5535.5|5532.7|5534.5|5531.7|2
1611590090000|2021-01-25 15:54:50|5535.5|5532.7|5536.5|5533.7|5536.5|5533.7|5535.5|5532.7|296
1611590100000|2021-01-25 15:55:00|5535.5|5532.7|5534.5|5531.7|5536.5|5533.7|5534.5|5531.7|61
1611590110000|2021-01-25 15:55:10|5535|5532.2|5534.5|5531.7|5535.5|5532.7|5534.5|5531.7|40
1611590120000|2021-01-25 15:55:20|5534.4|5531.6|5535|5532.2|5535.5|5532.7|5534|5531.2|1
1611590130000|2021-01-25 15:55:30|5535.5|5532.7|5536.5|5533.7|5536.5|5533.7|5535.5|5532.7|6
1611590140000|2021-01-25 15:55:40|||||||||14
1611590150000|2021-01-25 15:55:50|||||||||4
1611590160000|2021-01-25 15:56:00|5535.5|5532.7|5535.5|5532.7|5536.5|5533.7|5535.5|5532.7|15
1611590170000|2021-01-25 15:56:10|||||||||6
1611590180000|2021-01-25 15:56:20|5535|5532.2|5536.5|5533.7|5536.5|5533.7|5535|5532.2|3
1611590190000|2021-01-25 15:56:30|5535.5|5532.7|5536.5|5533.7|5536.5|5533.7|5535.5|5532.7|10
1611590200000|2021-01-25 15:56:40|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|11
1611590210000|2021-01-25 15:56:50|5538|5535.2|5537.5|5534.7|5538|5535.2|5537.5|5534.7|4
1611590220000|2021-01-25 15:57:00|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|15
1611590230000|2021-01-25 15:57:10|5538|5535.2|5537.5|5534.7|5538|5535.2|5537.5|5534.7|4
1611590240000|2021-01-25 15:57:20|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|48
1611590250000|2021-01-25 15:57:30|||||||||14
1611590260000|2021-01-25 15:57:40|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|25
1611590270000|2021-01-25 15:57:50|5536.5|5533.7|5533.5|5530.7|5536.5|5533.7|5533.5|5530.7|13
1611590280000|2021-01-25 15:58:00|5532.5|5529.7|5529.5|5526.7|5532.5|5529.7|5528.5|5525.7|190
1611590290000|2021-01-25 15:58:10|5529|5526.2|5528.5|5525.7|5529.5|5526.7|5527.5|5524.7|191
1611590300000|2021-01-25 15:58:20|5527.5|5524.7|5528.5|5525.7|5530|5527.2|5527.5|5524.7|102
1611590310000|2021-01-25 15:58:30|5528.4|5525.6|5527.5|5524.7|5528.4|5525.6|5527.5|5524.7|107
1611590320000|2021-01-25 15:58:40|5528|5525.2|5525.4|5522.6|5528.5|5525.7|5524|5521.2|555
1611590330000|2021-01-25 15:58:50|5524.5|5521.7|5523.5|5520.7|5525.5|5522.7|5522.5|5519.7|140
1611590340000|2021-01-25 15:59:00|5523.9|5521.1|5524.9|5522.1|5525|5522.2|5522|5519.2|102
1611590350000|2021-01-25 15:59:10|5525|5522.2|5524.5|5521.7|5525.9|5523.1|5524.5|5521.7|299
1611590360000|2021-01-25 15:59:20|5523.5|5520.7|5524.5|5521.7|5525.5|5522.7|5523.5|5520.7|32
1611590370000|2021-01-25 15:59:30|5525.5|5522.7|5524|5521.2|5525.5|5522.7|5523.5|5520.7|36
1611590380000|2021-01-25 15:59:40|5524.5|5521.7|5525.5|5522.7|5526|5523.2|5524.5|5521.7|24
1611590390000|2021-01-25 15:59:50|5526|5523.2|5524|5521.2|5526|5523.2|5523.5|5520.7|85
1611590400000|2021-01-25 16:00:00|5524.3|5521.5|5525.5|5522.7|5527.5|5524.7|5523.5|5520.7|195
1611590410000|2021-01-25 16:00:10|5526|5523.2|5526.5|5523.7|5528.5|5525.7|5526|5523.2|10
1611590420000|2021-01-25 16:00:20|5525.6|5522.8|5528.5|5525.7|5528.5|5525.7|5524.5|5521.7|152
1611590430000|2021-01-25 16:00:30|5529.5|5526.7|5530.5|5527.7|5531.5|5528.7|5529|5526.2|25
1611590440000|2021-01-25 16:00:40|5530|5527.2|5528|5525.2|5530.5|5527.7|5527.5|5524.7|15
1611590450000|2021-01-25 16:00:50|5527.5|5524.7|5530.5|5527.7|5530.5|5527.7|5527.5|5524.7|20
1611590460000|2021-01-25 16:01:00|5529.6|5526.8|5530|5527.2|5531.5|5528.7|5528|5525.2|46
1611590470000|2021-01-25 16:01:10|5530.5|5527.7|5531.5|5528.7|5531.5|5528.7|5529.5|5526.7|30
1611590480000|2021-01-25 16:01:20|5531|5528.2|5529.5|5526.7|5531.5|5528.7|5529.5|5526.7|13
1611590490000|2021-01-25 16:01:30|5530|5527.2|5531.5|5528.7|5531.5|5528.7|5528|5525.2|22
1611590500000|2021-01-25 16:01:40|5531|5528.2|5531.5|5528.7|5531.5|5528.7|5530|5527.2|32
1611590510000|2021-01-25 16:01:50|5531|5528.2|5531.5|5528.7|5532.5|5529.7|5531|5528.2|7
1611590520000|2021-01-25 16:02:00|5530.5|5527.7|5527|5524.2|5530.5|5527.7|5526.5|5523.7|18
1611590530000|2021-01-25 16:02:10|5527.5|5524.7|5527.5|5524.7|5528.5|5525.7|5526.5|5523.7|31
1611590540000|2021-01-25 16:02:20|5528.5|5525.7|5529.5|5526.7|5530.5|5527.7|5528.5|5525.7|16
1611590550000|2021-01-25 16:02:30|5529|5526.2|5529.5|5526.7|5529.5|5526.7|5528.5|5525.7|12
1611590560000|2021-01-25 16:02:40|5529|5526.2|5528.5|5525.7|5529|5526.2|5528.5|5525.7|46
1611590570000|2021-01-25 16:02:50|5529|5526.2|5528.5|5525.7|5529.5|5526.7|5528.5|5525.7|11
1611590580000|2021-01-25 16:03:00|5528.4|5525.6|5526|5523.2|5528.4|5525.6|5525.5|5522.7|18
1611590590000|2021-01-25 16:03:10|5525.5|5522.7|5524.5|5521.7|5526.5|5523.7|5524.5|5521.7|23
1611590600000|2021-01-25 16:03:20|5524.4|5521.6|5522.5|5519.7|5524.5|5521.7|5522|5519.2|107
1611590610000|2021-01-25 16:03:30|5522|5519.2|5521.5|5518.7|5522.5|5519.7|5520.5|5517.7|67
1611590620000|2021-01-25 16:03:40|5520.4|5517.6|5521|5518.2|5521.5|5518.7|5518.5|5515.7|167
1611590630000|2021-01-25 16:03:50|5520.5|5517.7|5520.5|5517.7|5523|5520.2|5520.5|5517.7|25
1611590640000|2021-01-25 16:04:00|5520|5517.2|5519.9|5517.1|5522.5|5519.7|5519.5|5516.7|23
1611590650000|2021-01-25 16:04:10|5519|5516.2|5519.5|5516.7|5519.5|5516.7|5517.5|5514.7|125
1611590660000|2021-01-25 16:04:20|5519|5516.2|5518|5515.2|5519.5|5516.7|5518|5515.2|50
1611590670000|2021-01-25 16:04:30|5518.5|5515.7|5518.5|5515.7|5518.5|5515.7|5517.5|5514.7|17
1611590680000|2021-01-25 16:04:40|5519|5516.2|5518.5|5515.7|5520|5517.2|5517.5|5514.7|47
1611590690000|2021-01-25 16:04:50|5519|5516.2|5520|5517.2|5520|5517.2|5518.5|5515.7|30
1611590700000|2021-01-25 16:05:00|5519.5|5516.7|5518.5|5515.7|5519.5|5516.7|5517.5|5514.7|48
1611590710000|2021-01-25 16:05:10|5519|5516.2|5519.5|5516.7|5520.5|5517.7|5518.5|5515.7|16
1611590720000|2021-01-25 16:05:20|5518.5|5515.7|5520.4|5517.6|5521|5518.2|5518.5|5515.7|30
1611590730000|2021-01-25 16:05:30|5519.5|5516.7|5518|5515.2|5519.5|5516.7|5517.5|5514.7|44
1611590740000|2021-01-25 16:05:40|5517.5|5514.7|5517|5514.2|5517.5|5514.7|5516.5|5513.7|74
1611590750000|2021-01-25 16:05:50|5516.5|5513.7|5515.5|5512.7|5517.5|5514.7|5515|5512.2|65
1611590760000|2021-01-25 16:06:00|5515|5512.2|5516|5513.2|5516.5|5513.7|5515|5512.2|80
1611590770000|2021-01-25 16:06:10|5515.5|5512.7|5515.5|5512.7|5516|5513.2|5515|5512.2|13
1611590780000|2021-01-25 16:06:20|5516|5513.2|5515.5|5512.7|5516|5513.2|5515|5512.2|76
1611590790000|2021-01-25 16:06:30|5516|5513.2|5515.5|5512.7|5517|5514.2|5514.5|5511.7|165
1611590800000|2021-01-25 16:06:40|5516.5|5513.7|5517|5514.2|5517.5|5514.7|5516.5|5513.7|75
1611590810000|2021-01-25 16:06:50|5516.5|5513.7|5515.5|5512.7|5516.5|5513.7|5515|5512.2|26
1611590820000|2021-01-25 16:07:00|5515|5512.2|5514.5|5511.7|5515|5512.2|5513.5|5510.7|25
1611590830000|2021-01-25 16:07:10|5514|5511.2|5513.5|5510.7|5514.5|5511.7|5513.5|5510.7|17
1611590840000|2021-01-25 16:07:20|5514|5511.2|5513.5|5510.7|5514|5511.2|5513.5|5510.7|34
1611590850000|2021-01-25 16:07:30|5513|5510.2|5513.5|5510.7|5513.5|5510.7|5513|5510.2|17
1611590860000|2021-01-25 16:07:40|||||||||7
1611590870000|2021-01-25 16:07:50|5512.5|5509.7|5511.5|5508.7|5513|5510.2|5511.5|5508.7|95
1611590880000|2021-01-25 16:08:00|5510.5|5507.7|5509.5|5506.7|5511|5508.2|5508.9|5506.1|125
1611590890000|2021-01-25 16:08:10|5509|5506.2|5509.5|5506.7|5510|5507.2|5508.5|5505.7|64
1611590900000|2021-01-25 16:08:20|5510|5507.2|5509.5|5506.7|5512.5|5509.7|5509|5506.2|83
1611590910000|2021-01-25 16:08:30|5510|5507.2|5508.5|5505.7|5510.5|5507.7|5508.5|5505.7|83
1611590920000|2021-01-25 16:08:40|5506.5|5503.7|5509.9|5507.1|5509.9|5507.1|5506.5|5503.7|318
1611590930000|2021-01-25 16:08:50|5509.5|5506.7|5507.5|5504.7|5509.5|5506.7|5507.5|5504.7|104
1611590940000|2021-01-25 16:09:00|5507.4|5504.6|5503.5|5500.7|5507.4|5504.6|5501.5|5498.7|481
1611590950000|2021-01-25 16:09:10|5504|5501.2|5501|5498.2|5504|5501.2|5500.5|5497.7|141
1611590960000|2021-01-25 16:09:20|5501.4|5498.6|5501.5|5498.7|5502|5499.2|5496.5|5493.7|471
1611590970000|2021-01-25 16:09:30|5502|5499.2|5502.5|5499.7|5506|5503.2|5501|5498.2|240
1611590980000|2021-01-25 16:09:40|5502|5499.2|5499.5|5496.7|5502.5|5499.7|5498.5|5495.7|121
1611590990000|2021-01-25 16:09:50|5500|5497.2|5498.5|5495.7|5500.5|5497.7|5498|5495.2|27
1611591000000|2021-01-25 16:10:00|5498|5495.2|5498|5495.2|5500.8|5498|5497.1|5494.3|154
1611591010000|2021-01-25 16:10:10|5498.5|5495.7|5496.5|5493.7|5498.5|5495.7|5495.5|5492.7|59
1611591020000|2021-01-25 16:10:20|5496|5493.2|5498.5|5495.7|5499.5|5496.7|5496|5493.2|74
1611591030000|2021-01-25 16:10:30|5498|5495.2|5497.5|5494.7|5498.5|5495.7|5494.5|5491.7|172
1611591040000|2021-01-25 16:10:40|5496.5|5493.7|5502|5499.2|5502|5499.2|5496.5|5493.7|171
1611591050000|2021-01-25 16:10:50|5502.5|5499.7|5504.5|5501.7|5505|5502.2|5502.5|5499.7|60
1611591060000|2021-01-25 16:11:00|5503.5|5500.7|5504|5501.2|5505.5|5502.7|5503.5|5500.7|91
1611591070000|2021-01-25 16:11:10|5503.5|5500.7|5503.5|5500.7|5503.5|5500.7|5502.5|5499.7|180
1611591080000|2021-01-25 16:11:20|5503.6|5500.8|5504.5|5501.7|5506|5503.2|5503.5|5500.7|93
1611591090000|2021-01-25 16:11:30|5505|5502.2|5505|5502.2|5506.5|5503.7|5504.5|5501.7|40
1611591100000|2021-01-25 16:11:40|5505.5|5502.7|5504.5|5501.7|5505.5|5502.7|5504|5501.2|40
1611591110000|2021-01-25 16:11:50|5505|5502.2|5505.5|5502.7|5505.5|5502.7|5504.5|5501.7|49
1611591120000|2021-01-25 16:12:00|5505|5502.2|5505|5502.2|5505.5|5502.7|5504.5|5501.7|37
1611591130000|2021-01-25 16:12:10|5504.5|5501.7|5503.5|5500.7|5504.5|5501.7|5503.5|5500.7|84
1611591140000|2021-01-25 16:12:20|5504|5501.2|5503|5500.2|5504.5|5501.7|5502.5|5499.7|119
1611591150000|2021-01-25 16:12:30|5503.5|5500.7|5504.5|5501.7|5504.5|5501.7|5503.5|5500.7|18
1611591160000|2021-01-25 16:12:40|5503.5|5500.7|5505.5|5502.7|5506.5|5503.7|5503.5|5500.7|42
1611591170000|2021-01-25 16:12:50|5505.6|5502.8|5506.1|5503.3|5506.1|5503.3|5505.1|5502.3|11
1611591180000|2021-01-25 16:13:00|5506.5|5503.7|5507|5504.2|5507.5|5504.7|5503.5|5497.2|425
1611591190000|2021-01-25 16:13:10|5507.5|5504.7|5506.1|5503.3|5507.5|5504.7|5504.6|5501.8|77
1611591200000|2021-01-25 16:13:20|5506.5|5503.7|5510.5|5507.7|5510.6|5507.8|5506|5503.2|96
1611591210000|2021-01-25 16:13:30|5510.6|5507.8|5509.6|5506.8|5510.6|5507.8|5509.6|5506.8|40
1611591220000|2021-01-25 16:13:40|5509.5|5506.7|5509.6|5506.8|5509.6|5506.8|5507.6|5504.8|402
1611591230000|2021-01-25 16:13:50|5510|5507.2|5509.6|5506.8|5510.1|5507.3|5509.1|5506.3|35
1611591240000|2021-01-25 16:14:00|5510.1|5507.3|5508.1|5505.3|5510.1|5507.3|5507.1|5504.3|68
1611591250000|2021-01-25 16:14:10|5508.5|5505.7|5508.1|5505.3|5509.1|5506.3|5507.5|5504.7|9
1611591260000|2021-01-25 16:14:20|5507.6|5504.8|5509.6|5506.8|5509.6|5506.8|5507.5|5504.7|26
1611591270000|2021-01-25 16:14:30|5510.1|5507.3|5509.5|5506.7|5510.6|5507.8|5508.6|5505.8|3
1611591280000|2021-01-25 16:14:40|5509.6|5506.8|5508.6|5505.8|5509.6|5506.8|5508.5|5505.7|3
1611591290000|2021-01-25 16:14:50|5508.5|5505.7|5506.5|5503.7|5508.5|5505.7|5506.5|5503.7|77
1611591300000|2021-01-25 16:15:00|5506.6|5503.8|5503.1|5500.3|5507.1|5504.3|5502.6|5499.8|80
1611591310000|2021-01-25 16:15:10|5503|5500.2|5501.5|5498.7|5504.6|5501.8|5500.5|5497.7|604
1611591320000|2021-01-25 16:15:20|5502.5|5499.7|5506.1|5503.3|5506.5|5503.7|5501.5|5498.7|131
1611591330000|2021-01-25 16:15:30|5506.5|5503.7|5506.1|5503.3|5507.6|5504.8|5506.1|5503.3|22
1611591340000|2021-01-25 16:15:40|5506.6|5503.8|5507.6|5504.8|5508.6|5505.8|5506.1|5503.3|28
1611591350000|2021-01-25 16:15:50|5507.1|5504.3|5509.5|5506.7|5509.6|5506.8|5507.1|5504.3|71
1611591360000|2021-01-25 16:16:00|5509.6|5506.8|5511.5|5508.7|5511.6|5508.8|5509.6|5506.8|47
1611591370000|2021-01-25 16:16:10|5511.6|5508.8|5510.5|5507.7|5511.6|5508.8|5510.5|5507.7|18
1611591380000|2021-01-25 16:16:20|5509.6|5506.8|5509.6|5506.8|5509.6|5506.8|5509.1|5506.3|28
1611591390000|2021-01-25 16:16:30|5510.5|5507.7|5510.6|5507.8|5511.5|5508.7|5509.6|5506.8|23
1611591400000|2021-01-25 16:16:40|5510.5|5507.7|5509.6|5506.8|5511.5|5508.7|5509.5|5506.7|117
1611591410000|2021-01-25 16:16:50|5510.5|5507.7|5510.5|5507.7|5511.1|5508.3|5510.5|5507.7|33
1611591420000|2021-01-25 16:17:00|5510.1|5507.3|5511.6|5508.8|5511.6|5508.8|5509.6|5506.8|74
1611591430000|2021-01-25 16:17:10|5512.6|5509.8|5510.6|5507.8|5512.6|5509.8|5510.6|5507.8|20
1611591440000|2021-01-25 16:17:20|5511.6|5508.8|5511.5|5508.7|5512.1|5509.3|5511.5|5508.7|16
1611591450000|2021-01-25 16:17:30|5511.1|5508.3|5511.5|5508.7|5512.1|5509.3|5510.1|5507.3|12
1611591460000|2021-01-25 16:17:40|5511.6|5508.8|5511.5|5508.7|5512.1|5509.3|5511.1|5508.3|6
1611591470000|2021-01-25 16:17:50|5510.6|5507.8|5511.5|5508.7|5511.6|5508.8|5510.6|5507.8|289
1611591480000|2021-01-25 16:18:00|5510.6|5507.8|5511.1|5508.3|5512.1|5509.3|5510.6|5507.8|5
1611591490000|2021-01-25 16:18:10|5511.5|5508.7|5510.5|5507.7|5512.1|5509.3|5510.5|5507.7|140
1611591500000|2021-01-25 16:18:20|5511|5508.2|5512.5|5509.7|5512.5|5509.7|5510.5|5507.7|37
1611591510000|2021-01-25 16:18:30|5511.5|5508.7|5514.5|5511.7|5514.5|5511.7|5511.5|5508.7|13
1611591520000|2021-01-25 16:18:40|5514.1|5511.3|5515.5|5512.7|5515.5|5512.7|5513.5|5510.7|35
1611591530000|2021-01-25 16:18:50|5514.5|5511.7|5514.5|5511.7|5515.5|5512.7|5514.5|5511.7|96
1611591540000|2021-01-25 16:19:00|5515|5512.2|5515.5|5512.7|5516.5|5513.7|5515|5512.2|103
1611591550000|2021-01-25 16:19:10|5516|5513.2|5515.5|5512.7|5517.5|5514.7|5515.5|5512.7|75
1611591560000|2021-01-25 16:19:20|5516|5513.2|5515.5|5512.7|5516.5|5513.7|5515.5|5512.7|149
1611591570000|2021-01-25 16:19:30|5516.5|5513.7|5516.5|5513.7|5516.5|5513.7|5515.5|5512.7|82
1611591580000|2021-01-25 16:19:40|||||||||23
1611591590000|2021-01-25 16:19:50|5517.6|5514.8|5517.6|5514.8|5519.1|5516.3|5516.5|5513.7|68
1611591600000|2021-01-25 16:20:00|5518.5|5515.7|5519|5516.2|5519.5|5516.7|5517.5|5514.7|19
1611591610000|2021-01-25 16:20:10|5519.1|5516.3|5518.6|5515.8|5519.5|5516.7|5518.5|5515.7|5
1611591620000|2021-01-25 16:20:20|5518.5|5515.7|5516.6|5513.8|5518.6|5515.8|5516.6|5513.8|4
1611591630000|2021-01-25 16:20:30|5517.1|5514.3|5520|5517.2|5520|5517.2|5516.5|5513.7|67
1611591640000|2021-01-25 16:20:40|5520.1|5517.3|5520.5|5517.7|5520.6|5517.8|5519.5|5516.7|47
1611591650000|2021-01-25 16:20:50|5520.6|5517.8|5520|5517.2|5522.5|5519.7|5519.5|5516.7|79
1611591660000|2021-01-25 16:21:00|5519.6|5516.8|5521.5|5518.7|5521.5|5518.7|5519.5|5516.7|29
1611591670000|2021-01-25 16:21:10|5521.1|5518.3|5522.5|5519.7|5522.5|5519.7|5521.1|5518.3|29
1611591680000|2021-01-25 16:21:20|5522.1|5519.3|5522.5|5519.7|5522.5|5519.7|5521.5|5518.7|6
1611591690000|2021-01-25 16:21:30|5522.6|5519.8|5524.1|5521.3|5525.5|5522.7|5522.6|5519.8|44
1611591700000|2021-01-25 16:21:40|5524.5|5521.7|5524.5|5521.7|5525.5|5522.7|5524.5|5521.7|30
1611591710000|2021-01-25 16:21:50|5523.5|5520.7|5525.6|5522.8|5525.6|5522.8|5522.5|5519.7|121
1611591720000|2021-01-25 16:22:00|5525.5|5522.7|5526|5523.2|5526|5523.2|5524.5|5521.7|39
1611591730000|2021-01-25 16:22:10|5526.1|5523.3|5526.5|5523.7|5527.5|5524.7|5525.5|5522.7|57
1611591740000|2021-01-25 16:22:20|5526.6|5523.8|5525.1|5522.3|5527|5524.2|5524.5|5521.7|50
1611591750000|2021-01-25 16:22:30|5525.5|5522.7|5526|5523.2|5526.5|5523.7|5524.5|5521.7|27
1611591760000|2021-01-25 16:22:40|5526.1|5523.3|5526.1|5523.3|5526.5|5523.7|5526|5523.2|16
1611591770000|2021-01-25 16:22:50|5526.5|5523.7|5526.5|5523.7|5527.6|5524.8|5526.5|5523.7|14
1611591780000|2021-01-25 16:23:00|5526.6|5523.8|5527.5|5524.7|5527.6|5524.8|5526.5|5523.7|22
1611591790000|2021-01-25 16:23:10|5527.6|5524.8|5529.1|5526.3|5529.5|5526.7|5527.5|5524.7|26
1611591800000|2021-01-25 16:23:20|5529.5|5526.7|5527.5|5524.7|5529.5|5526.7|5527.5|5524.7|23
1611591810000|2021-01-25 16:23:30|5526.6|5523.8|5526.5|5523.7|5527.1|5524.3|5526.5|5523.7|36
1611591820000|2021-01-25 16:23:40|5527.5|5524.7|5526.5|5523.7|5527.5|5524.7|5526.4|5523.6|67
1611591830000|2021-01-25 16:23:50|5527|5524.2|5527|5524.2|5527|5524.2|5527|5524.2|25
1611591840000|2021-01-25 16:24:00|5526.5|5523.7|5526.5|5523.7|5528.5|5525.7|5525.5|5522.7|100
1611591850000|2021-01-25 16:24:10|5527|5524.2|5527|5524.2|5527|5524.2|5527|5524.2|175
1611591860000|2021-01-25 16:24:20|5526.5|5523.7|5524.5|5521.7|5526.5|5523.7|5524|5521.2|69
1611591870000|2021-01-25 16:24:30|5525.5|5522.7|5525.5|5522.7|5526|5523.2|5525.5|5522.7|9
1611591880000|2021-01-25 16:24:40|5525|5522.2|5524.5|5521.7|5525|5522.2|5524.5|5521.7|5
1611591890000|2021-01-25 16:24:50|5525|5522.2|5521.5|5518.7|5525|5522.2|5521.5|5518.7|106
1611591900000|2021-01-25 16:25:00|5522|5519.2|5521|5518.2|5523.5|5520.7|5521|5518.2|175
1611591910000|2021-01-25 16:25:10|5520.5|5517.7|5523.6|5520.8|5523.6|5520.8|5520.5|5517.7|305
1611591920000|2021-01-25 16:25:20|5523.5|5520.7|5519.5|5516.7|5523.5|5520.7|5519.5|5516.7|143
1611591930000|2021-01-25 16:25:30|5520|5517.2|5517|5514.2|5520.5|5517.7|5516.1|5513.3|306
1611591940000|2021-01-25 16:25:40|5517.5|5514.7|5514.5|5511.7|5518|5515.2|5514|5511.2|115
1611591950000|2021-01-25 16:25:50|5515.5|5512.7|5515.5|5512.7|5516.1|5513.3|5515|5512.2|79
1611591960000|2021-01-25 16:26:00|5516.1|5513.3|5516.5|5513.7|5516.5|5513.7|5516|5513.2|27
1611591970000|2021-01-25 16:26:10|5516.4|5513.6|5516|5513.2|5516.5|5513.7|5515.5|5512.7|28
1611591980000|2021-01-25 16:26:20|5515.5|5512.7|5513.5|5510.7|5515.5|5512.7|5513.4|5510.6|17
1611591990000|2021-01-25 16:26:30|5514|5511.2|5514.4|5511.6|5515.5|5512.7|5514|5511.2|39
1611592000000|2021-01-25 16:26:40|5513.5|5510.7|5513.5|5510.7|5514.4|5511.6|5513.4|5510.6|47
1611592010000|2021-01-25 16:26:50|5514.4|5511.6|5514.5|5511.7|5514.5|5511.7|5513.5|5510.7|18
1611592020000|2021-01-25 16:27:00|5515|5512.2|5514.5|5511.7|5516.5|5513.7|5513|5510.2|79
1611592030000|2021-01-25 16:27:10|5514.4|5511.6|5514.4|5511.6|5514.5|5511.7|5513|5510.2|39
1611592040000|2021-01-25 16:27:20|5514|5511.2|5512.5|5509.7|5514.4|5511.6|5512.5|5509.7|83
1611592050000|2021-01-25 16:27:30|5512.4|5509.6|5512.5|5509.7|5512.5|5509.7|5512.4|5509.6|19
1611592060000|2021-01-25 16:27:40|5511.5|5508.7|5511.5|5508.7|5512.5|5509.7|5511|5508.2|110
1611592070000|2021-01-25 16:27:50|5512|5509.2|5511.5|5508.7|5512.4|5509.6|5511|5508.2|110
1611592080000|2021-01-25 16:28:00|5511.4|5508.6|5510.5|5507.7|5511.5|5508.7|5510.4|5507.6|85
1611592090000|2021-01-25 16:28:10|5510.4|5507.6|5511.5|5508.7|5511.5|5508.7|5510|5507.2|47
1611592100000|2021-01-25 16:28:20|5511.4|5508.6|5510.4|5507.6|5511.4|5508.6|5509.5|5506.7|132
1611592110000|2021-01-25 16:28:30|5510|5507.2|5508.4|5505.6|5510|5507.2|5508.4|5505.6|49
1611592120000|2021-01-25 16:28:40|5508.5|5505.7|5507.5|5504.7|5508.5|5505.7|5507.5|5504.7|181
1611592130000|2021-01-25 16:28:50|5508.4|5505.6|5508.5|5505.7|5508.5|5505.7|5508|5505.2|132
1611592140000|2021-01-25 16:29:00|5509.4|5506.6|5514.5|5511.7|5515|5512.2|5509.4|5506.6|284
1611592150000|2021-01-25 16:29:10|5514|5511.2|5516|5513.2|5516.5|5513.7|5514|5511.2|245
1611592160000|2021-01-25 16:29:20|5516.5|5513.7|5515.4|5512.6|5516.5|5513.7|5514.5|5511.7|160
1611592170000|2021-01-25 16:29:30|5515|5512.2|5519|5516.2|5519|5516.2|5515|5512.2|403
1611592180000|2021-01-25 16:29:40|5518.5|5515.7|5519.5|5516.7|5521.5|5518.7|5518.5|5515.7|248
1611592190000|2021-01-25 16:29:50|5518.5|5515.7|5520|5517.2|5520.5|5517.7|5518.5|5515.7|250
1611592200000|2021-01-25 16:30:00|5519.5|5516.7|5523.5|5520.7|5523.5|5520.7|5518.4|5515.6|313
1611592210000|2021-01-25 16:30:10|5523.4|5520.6|5520.5|5517.7|5523.4|5520.6|5520.4|5517.6|43
1611592220000|2021-01-25 16:30:20|5520|5517.2|5515.5|5512.7|5520.5|5517.7|5515.4|5512.6|125
1611592230000|2021-01-25 16:30:30|5516.5|5513.7|5517.5|5514.7|5517.5|5514.7|5515.5|5512.7|96
1611592240000|2021-01-25 16:30:40|5517|5514.2|5516.6|5513.8|5518.6|5515.8|5516.6|5513.8|357
1611592250000|2021-01-25 16:30:50|5516.5|5513.7|5515.6|5512.8|5517.1|5514.3|5514.6|5511.8|281
1611592260000|2021-01-25 16:31:00|5516.5|5513.7|5519.1|5516.3|5519.1|5516.3|5516.1|5513.3|27
1611592270000|2021-01-25 16:31:10|5518.6|5515.8|5517.5|5514.7|5518.6|5515.8|5517.5|5514.7|8
1611592280000|2021-01-25 16:31:20|5517.6|5514.8|5517.5|5514.7|5517.6|5514.8|5517.5|5514.7|24
1611592290000|2021-01-25 16:31:30|5517.6|5514.8|5517.1|5514.3|5518.1|5515.3|5515.5|5512.7|810
1611592300000|2021-01-25 16:31:40|5517.6|5514.8|5517.6|5514.8|5518.6|5515.8|5517.5|5514.7|9
1611592310000|2021-01-25 16:31:50|5518.6|5515.8|5518.6|5515.8|5518.6|5515.8|5518.5|5515.7|1
1611592320000|2021-01-25 16:32:00|5518.5|5515.7|5524.6|5521.8|5524.6|5521.8|5518.5|5515.7|63
1611592330000|2021-01-25 16:32:10|5525.1|5522.3|5525.6|5522.8|5526.1|5523.3|5524.6|5521.8|36
1611592340000|2021-01-25 16:32:20|5526.1|5523.3|5526.5|5523.7|5526.5|5523.7|5525.6|5522.8|51
1611592350000|2021-01-25 16:32:30|5526.6|5523.8|5527.5|5524.7|5527.5|5524.7|5526.6|5523.8|49
1611592360000|2021-01-25 16:32:40|5527.6|5524.8|5526.5|5523.7|5527.6|5524.8|5526.1|5523.3|59
1611592370000|2021-01-25 16:32:50|5526.1|5523.3|5525.6|5522.8|5526.6|5523.8|5525.5|5522.7|14
1611592380000|2021-01-25 16:33:00|5525.5|5522.7|5526.5|5523.7|5526.5|5523.7|5524.5|5521.7|70
1611592390000|2021-01-25 16:33:10|5525.5|5522.7|5525.5|5522.7|5525.6|5522.8|5525.5|5522.7|87
1611592400000|2021-01-25 16:33:20|5525.4|5522.6|5527|5524.2|5527|5524.2|5525.1|5522.3|22
1611592410000|2021-01-25 16:33:30|5526.5|5523.7|5525.5|5522.7|5526.6|5523.8|5525.5|5522.7|35
1611592420000|2021-01-25 16:33:40|5525.6|5522.8|5523.5|5520.7|5526.5|5523.7|5523.5|5520.7|180
1611592430000|2021-01-25 16:33:50|5522.5|5519.7|5522.6|5519.8|5523|5520.2|5522.1|5519.3|43
1611592440000|2021-01-25 16:34:00|5522.5|5519.7|5521.5|5518.7|5522.6|5519.8|5520.5|5517.7|385
1611592450000|2021-01-25 16:34:10|5521.4|5518.6|5522.5|5519.7|5522.5|5519.7|5520.5|5517.7|33
1611592460000|2021-01-25 16:34:20|5522.4|5519.6|5520.5|5517.7|5522.5|5519.7|5519.5|5516.7|18
1611592470000|2021-01-25 16:34:30|5521|5518.2|5520.5|5517.7|5521.5|5518.7|5520.4|5517.6|18
1611592480000|2021-01-25 16:34:40|5520.4|5517.6|5519.5|5516.7|5520.5|5517.7|5519.5|5516.7|18
1611592490000|2021-01-25 16:34:50|5520.5|5517.7|5521.5|5518.7|5521.5|5518.7|5520.5|5517.7|12
1611592500000|2021-01-25 16:35:00|5521.4|5518.6|5520|5517.2|5521.4|5518.6|5519.5|5516.7|34
1611592510000|2021-01-25 16:35:10|5520.1|5517.3|5523.5|5520.7|5523.5|5520.7|5520.1|5517.3|39
1611592520000|2021-01-25 16:35:20|5523.6|5520.8|5523.5|5520.7|5524|5521.2|5523.5|5520.7|7
1611592530000|2021-01-25 16:35:30|5524|5521.2|5525|5522.2|5525.5|5522.7|5524|5521.2|44
1611592540000|2021-01-25 16:35:40|5524.5|5521.7|5524.5|5521.7|5524.5|5521.7|5523.5|5520.7|5
1611592550000|2021-01-25 16:35:50|5525|5522.2|5525.5|5522.7|5525.5|5522.7|5524.5|5521.7|3
1611592560000|2021-01-25 16:36:00|5525.4|5522.6|5526.5|5523.7|5526.5|5523.7|5525.4|5522.6|6
1611592570000|2021-01-25 16:36:10|5527|5524.2|5526|5523.2|5527|5524.2|5525.5|5522.7|33
1611592580000|2021-01-25 16:36:20|5525.5|5522.7|5524.5|5521.7|5525.5|5522.7|5524.5|5521.7|30
1611592590000|2021-01-25 16:36:30|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|8
1611592600000|2021-01-25 16:36:40|5525.5|5522.7|5525.5|5522.7|5525.5|5522.7|5525|5522.2|9
1611592620000|2021-01-25 16:37:00|5526|5523.2|5526.5|5523.7|5527.5|5524.7|5525.6|5522.8|9
1611592630000|2021-01-25 16:37:10|5527|5524.2|5527|5524.2|5527|5524.2|5526.5|5523.7|15
1611592640000|2021-01-25 16:37:20|||||||||8
1611592650000|2021-01-25 16:37:30|5526.5|5523.7|5526.5|5523.7|5526.5|5523.7|5526.5|5523.7|5
1611592660000|2021-01-25 16:37:40|5527.5|5524.7|5527.5|5524.7|5527.6|5524.8|5527.5|5524.7|29
1611592670000|2021-01-25 16:37:50|5526.5|5523.7|5526.6|5523.8|5527.1|5524.3|5525.5|5522.7|25
1611592680000|2021-01-25 16:38:00|5527|5524.2|5527.5|5524.7|5527.6|5524.8|5527|5524.2|4
1611592690000|2021-01-25 16:38:10|5526.5|5523.7|5526.5|5523.7|5526.5|5523.7|5526.5|5523.7|7
1611592700000|2021-01-25 16:38:20|5526.6|5523.8|5526.5|5523.7|5526.6|5523.8|5526|5523.2|13
1611592710000|2021-01-25 16:38:30|5526|5523.2|5525.6|5522.8|5526.5|5523.7|5525.5|5522.7|4
1611592720000|2021-01-25 16:38:40|5526.1|5523.3|5527|5524.2|5527.5|5524.7|5526.1|5523.3|5
1611592730000|2021-01-25 16:38:50|5526.5|5523.7|5527.6|5524.8|5527.6|5524.8|5526.5|5523.7|6
1611592740000|2021-01-25 16:39:00|5527.5|5524.7|5528.5|5525.7|5528.5|5525.7|5527.5|5524.7|17
1611592750000|2021-01-25 16:39:10|5527.5|5524.7|5527.5|5524.7|5528.5|5525.7|5527.5|5524.7|13
1611592760000|2021-01-25 16:39:20|5527.6|5524.8|5527.5|5524.7|5527.6|5524.8|5526.5|5523.7|9
1611592770000|2021-01-25 16:39:30|5527.6|5524.8|5528.5|5525.7|5528.5|5525.7|5527.6|5524.8|37
1611592780000|2021-01-25 16:39:40|||||||||1
1611592790000|2021-01-25 16:39:50|5529.4|5526.6|5528.5|5525.7|5529.5|5526.7|5528.5|5525.7|59
1611592800000|2021-01-25 16:40:00|5528|5525.2|5528.6|5525.8|5528.6|5525.8|5528|5525.2|5
1611592810000|2021-01-25 16:40:10|5529.1|5526.3|5527.5|5524.7|5529.5|5526.7|5527.5|5524.7|79
1611592820000|2021-01-25 16:40:20|5527.4|5524.6|5527.5|5524.7|5527.5|5524.7|5527.4|5524.6|12
1611592830000|2021-01-25 16:40:30|5528.5|5525.7|5529.5|5526.7|5529.5|5526.7|5528.5|5525.7|7
1611592840000|2021-01-25 16:40:40|5530|5527.2|5529.5|5526.7|5530|5527.2|5529.5|5526.7|5
1611592850000|2021-01-25 16:40:50|5530|5527.2|5530|5527.2|5530.5|5527.7|5529.5|5526.7|17
1611592860000|2021-01-25 16:41:00|5529.5|5526.7|5530.5|5527.7|5530.5|5527.7|5529.5|5526.7|4
1611592870000|2021-01-25 16:41:10|5531.1|5528.3|5530.5|5527.7|5531.5|5528.7|5530.5|5527.7|22
1611592880000|2021-01-25 16:41:20|5531.4|5528.6|5530.5|5527.7|5532.5|5529.7|5530.4|5527.6|108
1611592890000|2021-01-25 16:41:30|5530.4|5527.6|5530.5|5527.7|5530.5|5527.7|5530.4|5527.6|7
1611592900000|2021-01-25 16:41:40|5530.4|5527.6|5530.4|5527.6|5530.5|5527.7|5530.4|5527.6|1
1611592910000|2021-01-25 16:41:50|5529.5|5526.7|5529.5|5526.7|5530.5|5527.7|5529.5|5526.7|34
1611592920000|2021-01-25 16:42:00|5529.6|5526.8|5529|5526.2|5530.6|5527.8|5527.5|5524.7|44
1611592930000|2021-01-25 16:42:10|5528.6|5525.8|5528.5|5525.7|5528.6|5525.8|5528.5|5525.7|3
1611592940000|2021-01-25 16:42:20|5528.6|5525.8|5528.6|5525.8|5529.5|5526.7|5528.6|5525.8|11
1611592950000|2021-01-25 16:42:30|5529.5|5526.7|5527.5|5524.7|5529.5|5526.7|5527.5|5524.7|14
1611592960000|2021-01-25 16:42:40|5528|5525.2|5527.6|5524.8|5528.5|5525.7|5527.5|5524.7|16
1611592970000|2021-01-25 16:42:50|5527.5|5524.7|5527.5|5524.7|5527.5|5524.7|5527|5524.2|3
1611592980000|2021-01-25 16:43:00|5527.6|5524.8|5528.5|5525.7|5529|5526.2|5527.6|5524.8|10
1611592990000|2021-01-25 16:43:10|5528.6|5525.8|5529.5|5526.7|5529.6|5526.8|5528.5|5525.7|5
1611593000000|2021-01-25 16:43:20|||||||||1
1611593010000|2021-01-25 16:43:30|5529.6|5526.8|5529.5|5526.7|5530.5|5527.7|5529.5|5526.7|13
1611593020000|2021-01-25 16:43:40|5529.6|5526.8|5530.5|5527.7|5530.5|5527.7|5529.5|5526.7|5
1611593030000|2021-01-25 16:43:50|5530|5527.2|5529.5|5526.7|5530|5527.2|5529.5|5526.7|15
1611593040000|2021-01-25 16:44:00|5530.5|5527.7|5529.5|5526.7|5530.5|5527.7|5529.5|5526.7|33
1611593050000|2021-01-25 16:44:10|5529.6|5526.8|5530.5|5527.7|5530.5|5527.7|5529.6|5526.8|58
1611593060000|2021-01-25 16:44:20|5529.5|5526.7|5529.5|5526.7|5529.5|5526.7|5529.4|5526.6|46
1611593070000|2021-01-25 16:44:30|5529.4|5526.6|5529.5|5526.7|5529.5|5526.7|5529.4|5526.6|4
1611593080000|2021-01-25 16:44:40|5529.4|5526.6|5529.5|5526.7|5529.5|5526.7|5529.4|5526.6|5
1611593090000|2021-01-25 16:44:50|5530.5|5527.7|5530.4|5527.6|5530.5|5527.7|5530.4|5527.6|18
1611593100000|2021-01-25 16:45:00|5530|5527.2|5529.5|5526.7|5530.5|5527.7|5529.5|5526.7|47
1611593110000|2021-01-25 16:45:10|5529.4|5526.6|5528|5525.2|5529.4|5526.6|5527.4|5524.6|1423
1611593120000|2021-01-25 16:45:20|5528.4|5525.6|5527.5|5524.7|5528.4|5525.6|5527.4|5524.6|41
1611593130000|2021-01-25 16:45:30|5528.4|5525.6|5527.4|5524.6|5528.4|5525.6|5527.4|5524.6|18
1611593140000|2021-01-25 16:45:40|5527.9|5525.1|5528|5525.2|5528|5525.2|5527.4|5524.6|9
1611593150000|2021-01-25 16:45:50|5528.4|5525.6|5528.4|5525.6|5528.4|5525.6|5527.9|5525.1|31
1611593160000|2021-01-25 16:46:00|5529.4|5526.6|5529.4|5526.6|5530.4|5527.6|5529.4|5526.6|64
1611593170000|2021-01-25 16:46:10|||||||||1
1611593180000|2021-01-25 16:46:20|5529.9|5527.1|5529.4|5526.6|5530.9|5528.1|5529.4|5526.6|18
1611593190000|2021-01-25 16:46:30|5529.9|5527.1|5529.9|5527.1|5529.9|5527.1|5529.4|5526.6|26
1611593200000|2021-01-25 16:46:40|5529.4|5526.6|5529.4|5526.6|5529.4|5526.6|5529.4|5526.6|14
1611593210000|2021-01-25 16:46:50|5528.9|5526.1|5533.4|5530.6|5533.5|5530.7|5528.9|5526.1|101
1611593220000|2021-01-25 16:47:00|5532.9|5530.1|5532.4|5529.6|5532.9|5530.1|5531.9|5529.1|57
1611593230000|2021-01-25 16:47:10|5532.9|5530.1|5532.4|5529.6|5532.9|5530.1|5531.9|5529.1|8
1611593240000|2021-01-25 16:47:20|5532.9|5530.1|5532|5529.2|5533.4|5530.6|5532|5529.2|22
1611593250000|2021-01-25 16:47:30|5532.4|5529.6|5530.4|5527.6|5532.4|5529.6|5530.4|5527.6|39
1611593260000|2021-01-25 16:47:40|5529.4|5526.6|5530.4|5527.6|5530.4|5527.6|5528.4|5525.6|42
1611593270000|2021-01-25 16:47:50|5529.9|5527.1|5530.9|5528.1|5531.4|5528.6|5529.9|5527.1|12
1611593280000|2021-01-25 16:48:00|5531.4|5528.6|5532.4|5529.6|5533.4|5530.6|5531.4|5528.6|12
1611593290000|2021-01-25 16:48:10|5531.9|5529.1|5531.4|5528.6|5532.4|5529.6|5531.4|5528.6|33
1611593300000|2021-01-25 16:48:20|5531.9|5529.1|5532.4|5529.6|5532.4|5529.6|5531.9|5529.1|9
1611593310000|2021-01-25 16:48:30|5531.9|5529.1|5532.4|5529.6|5533.4|5530.6|5531.9|5529.1|26
1611593320000|2021-01-25 16:48:40|5531.4|5528.6|5530.4|5527.6|5531.4|5528.6|5530.4|5527.6|526
1611593330000|2021-01-25 16:48:50|5531.4|5528.6|5532.4|5529.6|5532.4|5529.6|5531.4|5528.6|2
1611593340000|2021-01-25 16:49:00|5532.5|5529.7|5533.9|5531.1|5534.4|5531.6|5532.5|5529.7|46
1611593350000|2021-01-25 16:49:10|5533.4|5530.6|5533.4|5530.6|5534.4|5531.6|5533.4|5530.6|5
1611593360000|2021-01-25 16:49:20|5532.9|5530.1|5532.4|5529.6|5533.4|5530.6|5532.4|5529.6|22
1611593370000|2021-01-25 16:49:30|5532.9|5530.1|5532.9|5530.1|5533.4|5530.6|5532.4|5529.6|50
1611593380000|2021-01-25 16:49:40|5532.4|5529.6|5533.4|5530.6|5534.4|5531.6|5532.4|5529.6|215
1611593390000|2021-01-25 16:49:50|5533.9|5531.1|5534.4|5531.6|5534.4|5531.6|5533.4|5530.6|3
1611593400000|2021-01-25 16:50:00|5533.4|5530.6|5535.4|5532.6|5535.4|5532.6|5533.4|5530.6|24
1611593410000|2021-01-25 16:50:10|5534.9|5532.1|5535.4|5532.6|5535.4|5532.6|5534.9|5532.1|27
1611593420000|2021-01-25 16:50:20|5534.9|5532.1|5535.4|5532.6|5535.4|5532.6|5534.9|5532.1|43
1611593430000|2021-01-25 16:50:30|5534.9|5532.1|5535.4|5532.6|5535.4|5532.6|5534.9|5532.1|1
1611593440000|2021-01-25 16:50:40|5534.9|5532.1|5535.4|5532.6|5535.4|5532.6|5534.9|5532.1|32
1611593450000|2021-01-25 16:50:50|||||||||70
1611593460000|2021-01-25 16:51:00|5536.4|5533.6|5536.9|5534.1|5536.9|5534.1|5536.4|5533.6|19
1611593470000|2021-01-25 16:51:10|5536.4|5533.6|5535.4|5532.6|5536.4|5533.6|5534.9|5532.1|6
1611593480000|2021-01-25 16:51:20|5534.4|5531.6|5535.4|5532.6|5535.4|5532.6|5534.4|5531.6|26
1611593490000|2021-01-25 16:51:30|5536.4|5533.6|5536.4|5533.6|5538.4|5535.6|5535.4|5532.6|439
1611593500000|2021-01-25 16:51:40|5535.5|5532.7|5534.5|5531.7|5536|5533.2|5534.4|5531.6|6
1611593510000|2021-01-25 16:51:50|5535.4|5532.6|5536.5|5533.7|5537.4|5534.6|5535.4|5532.6|39
1611593520000|2021-01-25 16:52:00|5537|5534.2|5538.4|5535.6|5538.4|5535.6|5536.5|5533.7|12
1611593530000|2021-01-25 16:52:10|5537.9|5535.1|5535.4|5532.6|5538.4|5535.6|5535.4|5532.6|102
1611593540000|2021-01-25 16:52:20|5535.5|5532.7|5535.4|5532.6|5536.4|5533.6|5535.4|5532.6|194
1611593550000|2021-01-25 16:52:30|5534.9|5532.1|5530|5527.2|5534.9|5532.1|5529.4|5526.6|340
1611593560000|2021-01-25 16:52:40|5530.4|5527.6|5530.4|5527.6|5530.4|5527.6|5529.4|5526.6|8
1611593580000|2021-01-25 16:53:00|5530|5527.2|5530.4|5527.6|5531.4|5528.6|5529.9|5527.1|10
1611593590000|2021-01-25 16:53:10|5529.5|5526.7|5530.4|5527.6|5530.4|5527.6|5529.4|5526.6|2
1611593600000|2021-01-25 16:53:20|5529.9|5527.1|5530.4|5527.6|5530.4|5527.6|5529.9|5527.1|11
1611593610000|2021-01-25 16:53:30|5530|5527.2|5531.5|5528.7|5532.9|5530.1|5529.4|5526.6|156
1611593620000|2021-01-25 16:53:40|5531.4|5528.6|5532.5|5529.7|5532.5|5529.7|5531.4|5528.6|14
1611593630000|2021-01-25 16:53:50|5533.5|5530.7|5534.5|5531.7|5534.5|5531.7|5533.5|5530.7|7
1611593640000|2021-01-25 16:54:00|5535.5|5532.7|5534.4|5531.6|5536.5|5533.7|5534.4|5531.6|5
1611593650000|2021-01-25 16:54:10|5534.5|5531.7|5536.4|5533.6|5536.5|5533.7|5534.5|5531.7|71
1611593660000|2021-01-25 16:54:20|5536.5|5533.7|5537|5534.2|5537.5|5534.7|5536.4|5533.6|4
1611593670000|2021-01-25 16:54:30|5537.5|5534.7|5537.5|5534.7|5538.4|5535.6|5537.5|5534.7|9
1611593680000|2021-01-25 16:54:40|5538|5535.2|5533.4|5530.6|5538|5535.2|5533.4|5530.6|367
1611593690000|2021-01-25 16:54:50|5532.4|5529.6|5532.4|5529.6|5532.4|5529.6|5532.4|5529.6|16
1611593700000|2021-01-25 16:55:00|5533.4|5530.6|5535.4|5532.6|5535.4|5532.6|5533.4|5530.6|7
1611593710000|2021-01-25 16:55:10|5534.9|5532.1|5533.9|5531.1|5534.9|5532.1|5533.9|5531.1|37
1611593720000|2021-01-25 16:55:20|5533.4|5530.6|5533.4|5530.6|5533.9|5531.1|5533.4|5530.6|9
1611593730000|2021-01-25 16:55:30|5532.9|5530.1|5531.4|5528.6|5533.3|5530.5|5531.4|5528.6|3
1611593740000|2021-01-25 16:55:40|5531.9|5529.1|5532.4|5529.6|5532.4|5529.6|5531.9|5529.1|1
1611593750000|2021-01-25 16:55:50|5532.5|5529.7|5533.4|5530.6|5533.4|5530.6|5532.5|5529.7|14
1611593760000|2021-01-25 16:56:00|5534|5531.2|5536.4|5533.6|5536.4|5533.6|5534|5531.2|11
1611593770000|2021-01-25 16:56:10|5535.4|5532.6|5536.5|5533.7|5536.9|5534.1|5535.4|5532.6|10
1611593780000|2021-01-25 16:56:20|5536.4|5533.6|5535.9|5533.1|5536.4|5533.6|5535.4|5532.6|28
1611593790000|2021-01-25 16:56:30|5535.4|5532.6|5534.9|5532.1|5535.9|5533.1|5534.4|5531.6|18
1611593800000|2021-01-25 16:56:40|5535|5532.2|5535.4|5532.6|5535.5|5532.7|5535|5532.2|8
1611593810000|2021-01-25 16:56:50|5534.9|5532.1|5534.4|5531.6|5534.9|5532.1|5533.4|5530.6|7
1611593820000|2021-01-25 16:57:00|5534.5|5531.7|5535.4|5532.6|5535.5|5532.7|5534.5|5531.7|6
1611593830000|2021-01-25 16:57:10|5535.5|5532.7|5536.4|5533.6|5536.4|5533.6|5535.5|5532.7|17
1611593840000|2021-01-25 16:57:20|5537|5534.2|5536.9|5534.1|5537.5|5534.7|5536.9|5534.1|16
1611593850000|2021-01-25 16:57:30|5537.4|5534.6|5536.9|5534.1|5537.4|5534.6|5536.4|5533.6|5
1611593860000|2021-01-25 16:57:40|5536.4|5533.6|5536.4|5533.6|5537.4|5534.6|5536.4|5533.6|3
1611593870000|2021-01-25 16:57:50|5536.5|5533.7|5536.4|5533.6|5536.9|5534.1|5536.4|5533.6|4
1611593880000|2021-01-25 16:58:00|5536.5|5533.7|5537.4|5534.6|5537.5|5534.7|5536.5|5533.7|10
1611593890000|2021-01-25 16:58:10|5536.4|5533.6|5536.4|5533.6|5536.9|5534.1|5536.4|5533.6|15
1611593900000|2021-01-25 16:58:20|5537.4|5534.6|5536.4|5533.6|5537.4|5534.6|5536.4|5533.6|3
1611593910000|2021-01-25 16:58:30|5535.5|5532.7|5538|5535.2|5538|5535.2|5535.4|5532.6|5
1611593920000|2021-01-25 16:58:40|5537.9|5535.1|5538.5|5535.7|5538.9|5536.1|5537.4|5534.6|7
1611593930000|2021-01-25 16:58:50|5538.4|5535.6|5538.9|5536.1|5539.4|5536.6|5538.4|5535.6|6
1611593940000|2021-01-25 16:59:00|5538.4|5535.6|5536.4|5533.6|5538.5|5535.7|5535.9|5533.1|11
1611593950000|2021-01-25 16:59:10|5536.5|5533.7|5537.9|5535.1|5538|5535.2|5536.5|5533.7|12
1611593960000|2021-01-25 16:59:20|5538|5535.2|5537.9|5535.1|5538.4|5535.6|5537.4|5534.6|0
1611593970000|2021-01-25 16:59:30|5538.4|5535.6|5538.9|5536.1|5539.5|5536.7|5538.4|5535.6|12
1611593980000|2021-01-25 16:59:40|5538.5|5535.7|5538.4|5535.6|5538.5|5535.7|5538.4|5535.6|9
1611593990000|2021-01-25 16:59:50|5537.4|5534.6|5538|5535.2|5538.4|5535.6|5537.4|5534.6|19
1611594000000|2021-01-25 17:00:00|5538.4|5535.6|5538.5|5535.7|5540|5537.2|5538.4|5535.6|17
1611594010000|2021-01-25 17:00:10|5539|5536.2|5538|5535.2|5539.4|5536.6|5537.4|5534.6|37
1611594020000|2021-01-25 17:00:20|5537.9|5535.1|5538.4|5535.6|5538.5|5535.7|5537.9|5535.1|5
1611594030000|2021-01-25 17:00:30|5538.5|5535.7|5539.4|5536.6|5539.4|5536.6|5538.4|5535.6|1
1611594040000|2021-01-25 17:00:40|5539.5|5536.7|5539.4|5536.6|5539.5|5536.7|5538.4|5535.6|16
1611594050000|2021-01-25 17:00:50|5539.5|5536.7|5539.4|5536.6|5539.5|5536.7|5539.4|5536.6|0
1611594060000|2021-01-25 17:01:00|5539.5|5536.7|5541|5538.2|5541.4|5538.6|5539.4|5536.6|23
1611594070000|2021-01-25 17:01:10|5541.4|5538.6|5540.9|5538.1|5542.4|5539.6|5540.5|5537.7|60
1611594080000|2021-01-25 17:01:20|5540.4|5537.6|5541.4|5538.6|5541.4|5538.6|5540.4|5537.6|14
1611594090000|2021-01-25 17:01:30|5541.5|5538.7|5542.4|5539.6|5544.4|5541.6|5540.5|5537.7|165
1611594100000|2021-01-25 17:01:40|5542.5|5539.7|5542.5|5539.7|5542.9|5540.1|5542.4|5539.6|34
1611594110000|2021-01-25 17:01:50|5542.4|5539.6|5540.5|5537.7|5542.4|5539.6|5540.4|5537.6|26
1611594120000|2021-01-25 17:02:00|5541.5|5538.7|5542|5539.2|5542|5539.2|5541|5538.2|42
1611594130000|2021-01-25 17:02:10|5542.4|5539.6|5541.5|5538.7|5542.4|5539.6|5540.5|5537.7|7
1611594140000|2021-01-25 17:02:20|5542|5539.2|5541.5|5538.7|5542.4|5539.6|5541.4|5538.6|10
1611594150000|2021-01-25 17:02:30|5542.5|5539.7|5541.5|5538.7|5542.5|5539.7|5541.5|5538.7|14
1611594160000|2021-01-25 17:02:40|5542.4|5539.6|5542.4|5539.6|5542.4|5539.6|5542.4|5539.6|6
1611594170000|2021-01-25 17:02:50|5541.4|5538.6|5541|5538.2|5541.4|5538.6|5540|5537.2|49
1611594180000|2021-01-25 17:03:00|5541.5|5538.7|5541.4|5538.6|5541.5|5538.7|5541.4|5538.6|4
1611594190000|2021-01-25 17:03:10|5540.4|5537.6|5540|5537.2|5540.4|5537.6|5539.5|5536.7|5
1611594200000|2021-01-25 17:03:20|5540.4|5537.6|5538.4|5535.6|5540.4|5537.6|5538.4|5535.6|14
1611594210000|2021-01-25 17:03:30|5538.5|5535.7|5539.9|5537.1|5539.9|5537.1|5538.4|5535.6|6
1611594220000|2021-01-25 17:03:40|5539.4|5536.6|5540.4|5537.6|5540.4|5537.6|5539.4|5536.6|114
1611594230000|2021-01-25 17:03:50|5540.5|5537.7|5540.5|5537.7|5541|5538.2|5540.5|5537.7|13
1611594240000|2021-01-25 17:04:00|5541.4|5538.6|5541.4|5538.6|5541.4|5538.6|5541.4|5538.6|8
1611594250000|2021-01-25 17:04:10|5541.5|5538.7|5541.9|5539.1|5541.9|5539.1|5541.5|5538.7|10
1611594260000|2021-01-25 17:04:20|5541.4|5538.6|5541|5538.2|5541.4|5538.6|5540.5|5537.7|9
1611594270000|2021-01-25 17:04:30|5540.5|5537.7|5541.5|5538.7|5542.4|5539.6|5540.5|5537.7|12
1611594280000|2021-01-25 17:04:40|5542|5539.2|5541.5|5538.7|5543|5540.2|5541.5|5538.7|9
1611594290000|2021-01-25 17:04:50|5541.4|5538.6|5541.4|5538.6|5541.5|5538.7|5541.4|5538.6|5
1611594300000|2021-01-25 17:05:00|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|5541.4|5538.6|2
1611594310000|2021-01-25 17:05:10|5541.4|5538.6|5541.4|5538.6|5541.5|5538.7|5541.4|5538.6|13
1611594320000|2021-01-25 17:05:20|5541|5538.2|5542.4|5539.6|5542.4|5539.6|5541|5538.2|10
1611594330000|2021-01-25 17:05:30|5542.5|5539.7|5541.4|5538.6|5543.4|5540.6|5541.4|5538.6|29
1611594340000|2021-01-25 17:05:40|5541.5|5538.7|5541.9|5539.1|5543.4|5540.6|5541.5|5538.7|81
1611594350000|2021-01-25 17:05:50|5541.4|5538.6|5541.4|5538.6|5542.4|5539.6|5540.9|5538.1|84
1611594360000|2021-01-25 17:06:00|5541.5|5538.7|5542.9|5540.1|5543.4|5540.6|5541.5|5538.7|26
1611594370000|2021-01-25 17:06:10|5542.5|5539.7|5542|5539.2|5542.9|5540.1|5541.9|5539.1|0
1611594380000|2021-01-25 17:06:20|5542.4|5539.6|5541.4|5538.6|5542.4|5539.6|5541.4|5538.6|0
1611594390000|2021-01-25 17:06:30|5541.5|5538.7|5541.4|5538.6|5541.9|5539.1|5541.4|5538.6|15
1611594400000|2021-01-25 17:06:40|5541.5|5538.7|5541.4|5538.6|5541.5|5538.7|5541.4|5538.6|6
1611594410000|2021-01-25 17:06:50|||||||||12
1611594420000|2021-01-25 17:07:00|5541|5538.2|5541.5|5538.7|5541.5|5538.7|5541|5538.2|1
1611594430000|2021-01-25 17:07:10|5542|5539.2|5541|5538.2|5542|5539.2|5540.5|5537.7|28
1611594440000|2021-01-25 17:07:20|5541.4|5538.6|5540.5|5537.7|5541.4|5538.6|5540.5|5537.7|32
1611594450000|2021-01-25 17:07:30|5541|5538.2|5540.5|5537.7|5541|5538.2|5540.5|5537.7|3
1611594460000|2021-01-25 17:07:40|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|1
1611594470000|2021-01-25 17:07:50|5542.4|5539.6|5541.4|5538.6|5542.4|5539.6|5541.4|5538.6|6
1611594480000|2021-01-25 17:08:00|5541.5|5538.7|5543.5|5540.7|5544.4|5541.6|5541.4|5538.6|30
1611594490000|2021-01-25 17:08:10|5543.4|5540.6|5543.4|5540.6|5544.4|5541.6|5543.4|5540.6|29
1611594500000|2021-01-25 17:08:20|5542.4|5539.6|5542.4|5539.6|5542.4|5539.6|5541.4|5538.6|9
1611594510000|2021-01-25 17:08:30|5542.9|5540.1|5542.4|5539.6|5542.9|5540.1|5542.4|5539.6|2
1611594520000|2021-01-25 17:08:40|5541.9|5539.1|5541.4|5538.6|5542.4|5539.6|5541.4|5538.6|0
1611594530000|2021-01-25 17:08:50|5540.4|5537.6|5542|5539.2|5542|5539.2|5540.4|5537.6|11
1611594540000|2021-01-25 17:09:00|5541.9|5539.1|5541.4|5538.6|5542|5539.2|5541.4|5538.6|7
1611594550000|2021-01-25 17:09:10|5541.5|5538.7|5539.5|5536.7|5541.9|5539.1|5539.5|5536.7|6
1611594560000|2021-01-25 17:09:20|5539.4|5536.6|5538.5|5535.7|5539.5|5536.7|5538.5|5535.7|24
1611594570000|2021-01-25 17:09:30|5540|5537.2|5539|5536.2|5540|5537.2|5539|5536.2|30
1611594580000|2021-01-25 17:09:40|5539.4|5536.6|5539|5536.2|5539.5|5536.7|5538.5|5535.7|8
1611594590000|2021-01-25 17:09:50|5538.4|5535.6|5539|5536.2|5539|5536.2|5538.4|5535.6|24
1611594600000|2021-01-25 17:10:00|5539.4|5536.6|5539|5536.2|5539.4|5536.6|5538.9|5536.1|8
1611594610000|2021-01-25 17:10:10|5539.4|5536.6|5540|5537.2|5540.5|5537.7|5539.4|5536.6|25
1611594620000|2021-01-25 17:10:20|5540.4|5537.6|5537.4|5534.6|5540.4|5537.6|5537.4|5534.6|114
1611594630000|2021-01-25 17:10:30|5537.5|5534.7|5539.4|5536.6|5539.4|5536.6|5537.5|5534.7|11
1611594640000|2021-01-25 17:10:40|5538.5|5535.7|5538.4|5535.6|5538.5|5535.7|5538.4|5535.6|14
1611594650000|2021-01-25 17:10:50|5538.5|5535.7|5539.4|5536.6|5539.5|5536.7|5538.5|5535.7|11
1611594660000|2021-01-25 17:11:00|5539|5536.2|5538|5535.2|5539|5536.2|5537.4|5534.6|17
1611594670000|2021-01-25 17:11:10|5538.5|5535.7|5538|5535.2|5538.5|5535.7|5537.5|5534.7|4
1611594680000|2021-01-25 17:11:20|5538.5|5535.7|5538.4|5535.6|5539.4|5536.6|5538.4|5535.6|0
1611594690000|2021-01-25 17:11:30|5538.5|5535.7|5538.4|5535.6|5538.5|5535.7|5538.4|5535.6|1
1611594700000|2021-01-25 17:11:40|5538|5535.2|5538|5535.2|5538|5535.2|5538|5535.2|1
1611594710000|2021-01-25 17:11:50|5537.5|5534.7|5537.4|5534.6|5537.5|5534.7|5537.4|5534.6|7
1611594720000|2021-01-25 17:12:00|5536.5|5533.7|5537.5|5534.7|5537.5|5534.7|5536.5|5533.7|6
1611594730000|2021-01-25 17:12:10|5537.4|5534.6|5537|5534.2|5537.5|5534.7|5537|5534.2|4
1611594740000|2021-01-25 17:12:20|5537.5|5534.7|5536|5533.2|5537.5|5534.7|5536|5533.2|62
1611594750000|2021-01-25 17:12:30|5535.5|5532.7|5534.5|5531.7|5535.5|5532.7|5534.4|5531.6|11
1611594760000|2021-01-25 17:12:40|5535|5532.2|5534.5|5531.7|5535.4|5532.6|5534.4|5531.6|16
1611594770000|2021-01-25 17:12:50|5535|5532.2|5534|5531.2|5535|5532.2|5534|5531.2|57
1611594780000|2021-01-25 17:13:00|5534.4|5531.6|5534.4|5531.6|5535.4|5532.6|5534.4|5531.6|4
1611594790000|2021-01-25 17:13:10|5533.5|5530.7|5534|5531.2|5534|5531.2|5533.5|5530.7|7
1611594800000|2021-01-25 17:13:20|5534.4|5531.6|5534.4|5531.6|5534.5|5531.7|5534.4|5531.6|7
1611594810000|2021-01-25 17:13:30|5533.5|5530.7|5533.5|5530.7|5533.5|5530.7|5533|5530.2|13
1611594820000|2021-01-25 17:13:40|5533.4|5530.6|5534|5531.2|5534.5|5531.7|5533.4|5530.6|5
1611594830000|2021-01-25 17:13:50|5533.5|5530.7|5532.5|5529.7|5533.5|5530.7|5532.5|5529.7|10
1611594840000|2021-01-25 17:14:00|5532.4|5529.6|5533.5|5530.7|5533.5|5530.7|5532.4|5529.6|12
1611594850000|2021-01-25 17:14:10|5534|5531.2|5533.5|5530.7|5534.5|5531.7|5533.5|5530.7|3
1611594860000|2021-01-25 17:14:20|5533.4|5530.6|5533.5|5530.7|5533.5|5530.7|5533.4|5530.6|5
1611594870000|2021-01-25 17:14:30|5534.4|5531.6|5534.4|5531.6|5534.4|5531.6|5534.4|5531.6|2
1611594890000|2021-01-25 17:14:50|5534|5531.2|5533|5530.2|5534|5531.2|5533|5530.2|22
1611594900000|2021-01-25 17:15:00|5533.4|5530.6|5534|5531.2|5534.5|5531.7|5533.4|5530.6|20
1611594910000|2021-01-25 17:15:10|5534.5|5531.7|5534.5|5531.7|5534.5|5531.7|5534.5|5531.7|6
1611594930000|2021-01-25 17:15:30|5534.4|5531.6|5533.5|5530.7|5534.4|5531.6|5532.4|5529.6|31
1611594940000|2021-01-25 17:15:40|5534.4|5531.6|5534.4|5531.6|5535|5532.2|5534|5531.2|46
1611594950000|2021-01-25 17:15:50|||||||||8
1611594960000|2021-01-25 17:16:00|5534|5531.2|5532.4|5529.6|5535|5532.2|5532|5529.2|133
1611594970000|2021-01-25 17:16:10|5532|5529.2|5532.5|5529.7|5532.5|5529.7|5532|5529.2|11
1611594980000|2021-01-25 17:16:20|5533.4|5530.6|5532.5|5529.7|5533.5|5530.7|5532|5529.2|56
1611594990000|2021-01-25 17:16:30|5533|5530.2|5532|5529.2|5533.4|5530.6|5530.4|5527.6|288
1611595000000|2021-01-25 17:16:40|5532.4|5529.6|5531.9|5529.1|5532.4|5529.6|5531|5528.2|19
1611595010000|2021-01-25 17:16:50|5531.5|5528.7|5531.9|5529.1|5532.4|5529.6|5531.4|5528.6|2
1611595020000|2021-01-25 17:17:00|5531.4|5528.6|5530.4|5527.6|5532|5529.2|5530.3|5527.5|750
1611595030000|2021-01-25 17:17:10|5529.9|5527.1|5529.3|5526.5|5530.4|5527.6|5528.4|5525.6|21
1611595040000|2021-01-25 17:17:20|5528.9|5526.1|5528.4|5525.6|5528.9|5526.1|5528.3|5525.5|3
1611595050000|2021-01-25 17:17:30|5528.3|5525.5|5528.4|5525.6|5528.4|5525.6|5528.3|5525.5|3
1611595060000|2021-01-25 17:17:40|5529.3|5526.5|5528.4|5525.6|5529.9|5527.1|5527.9|5525.1|18
1611595070000|2021-01-25 17:17:50|5528.3|5525.5|5527.4|5524.6|5528.4|5525.6|5527.4|5524.6|5
1611595080000|2021-01-25 17:18:00|5526.5|5523.7|5528.4|5525.6|5528.4|5525.6|5526.4|5523.6|9
1611595090000|2021-01-25 17:18:10|5527.9|5525.1|5526.9|5524.1|5528.4|5525.6|5526.9|5524.1|12
1611595100000|2021-01-25 17:18:20|5527.4|5524.6|5525.5|5522.7|5527.4|5524.6|5525.5|5522.7|8
1611595110000|2021-01-25 17:18:30|5526.4|5523.6|5526.3|5523.5|5526.4|5523.6|5525.9|5523.1|3
1611595120000|2021-01-25 17:18:40|5525.4|5522.6|5526.3|5523.5|5526.4|5523.6|5525.4|5522.6|21
1611595130000|2021-01-25 17:18:50|5526.4|5523.6|5526.3|5523.5|5526.4|5523.6|5526.3|5523.5|6
1611595140000|2021-01-25 17:19:00|5526.4|5523.6|5528.9|5526.1|5528.9|5526.1|5526.4|5523.6|23
1611595150000|2021-01-25 17:19:10|5529.3|5526.5|5528.3|5525.5|5529.9|5527.1|5528.3|5525.5|188
1611595160000|2021-01-25 17:19:20|5527.9|5525.1|5529.9|5527.1|5529.9|5527.1|5527.9|5525.1|2
1611595170000|2021-01-25 17:19:30|5529.4|5526.6|5530.4|5527.6|5530.4|5527.6|5529.4|5526.6|4
1611595180000|2021-01-25 17:19:40|||||||||6
1611595190000|2021-01-25 17:19:50|5530.5|5527.7|5531.4|5528.6|5532.4|5529.6|5530.5|5527.7|5
1611595200000|2021-01-25 17:20:00|5531.9|5529.1|5533.9|5531.1|5533.9|5531.1|5531.5|5528.7|26
1611595210000|2021-01-25 17:20:10|5533.4|5530.6|5534.4|5531.6|5535.4|5532.6|5533.4|5530.6|18
1611595220000|2021-01-25 17:20:20|5534.9|5532.1|5534.9|5532.1|5534.9|5532.1|5534.4|5531.6|10
1611595230000|2021-01-25 17:20:30|5534.4|5531.6|5535.4|5532.6|5535.4|5532.6|5533.5|5530.7|6
1611595240000|2021-01-25 17:20:40|5535.9|5533.1|5535.4|5532.6|5536.4|5533.6|5535.3|5532.5|12
1611595250000|2021-01-25 17:20:50|5535.3|5532.5|5535.4|5532.6|5535.4|5532.6|5533.9|5531.1|28
1611595260000|2021-01-25 17:21:00|5535.3|5532.5|5534.4|5531.6|5535.3|5532.5|5534.3|5531.5|6
1611595270000|2021-01-25 17:21:10|5534.9|5532.1|5534.4|5531.6|5535.4|5532.6|5534.4|5531.6|8
1611595280000|2021-01-25 17:21:20|5534.3|5531.5|5533.4|5530.6|5534.4|5531.6|5533.4|5530.6|2
1611595290000|2021-01-25 17:21:30|5532.9|5530.1|5532.3|5529.5|5533.4|5530.6|5532.3|5529.5|15
1611595300000|2021-01-25 17:21:40|5531.4|5528.6|5531.9|5529.1|5532.4|5529.6|5531.4|5528.6|2
1611595310000|2021-01-25 17:21:50|5531.4|5528.6|5530.4|5527.6|5532.4|5529.6|5529.4|5526.6|25
1611595320000|2021-01-25 17:22:00|5530.3|5527.5|5531.3|5528.5|5531.4|5528.6|5529.9|5527.1|18
1611595330000|2021-01-25 17:22:10|5530.9|5528.1|5532.4|5529.6|5532.4|5529.6|5530.9|5528.1|3
1611595340000|2021-01-25 17:22:20|5531.4|5528.6|5531.4|5528.6|5531.4|5528.6|5531.4|5528.6|1
1611595350000|2021-01-25 17:22:30|5531.3|5528.5|5530.5|5527.7|5531.4|5528.6|5530.4|5527.6|0
1611595360000|2021-01-25 17:22:40|5531|5528.2|5531.4|5528.6|5531.4|5528.6|5531|5528.2|0
1611595370000|2021-01-25 17:22:50|5530.9|5528.1|5530.9|5528.1|5531.4|5528.6|5530.9|5528.1|0
1611595380000|2021-01-25 17:23:00|5531.4|5528.6|5531.4|5528.6|5531.4|5528.6|5530.9|5528.1|3
1611595390000|2021-01-25 17:23:10|5531.3|5528.5|5530.4|5527.6|5531.3|5528.5|5530.4|5527.6|3
1611595400000|2021-01-25 17:23:20|5530.3|5527.5|5530.3|5527.5|5530.3|5527.5|5530.3|5527.5|14
1611595410000|2021-01-25 17:23:30|5530.4|5527.6|5529.4|5526.6|5530.4|5527.6|5528.4|5525.6|8
1611595420000|2021-01-25 17:23:40|5529.3|5526.5|5529.4|5526.6|5529.4|5526.6|5528.4|5525.6|18
1611595430000|2021-01-25 17:23:50|5529.9|5527.1|5530.3|5527.5|5530.4|5527.6|5529.9|5527.1|1
1611595440000|2021-01-25 17:24:00|5530.4|5527.6|5529.3|5526.5|5530.4|5527.6|5529.3|5526.5|1
1611595450000|2021-01-25 17:24:10|5528.9|5526.1|5528.3|5525.5|5528.9|5526.1|5528.3|5525.5|37
1611595460000|2021-01-25 17:24:20|||||||||1
1611595470000|2021-01-25 17:24:30|5527.4|5524.6|5527.3|5524.5|5527.4|5524.6|5526.4|5523.6|6
1611595480000|2021-01-25 17:24:40|5527.4|5524.6|5526.9|5524.1|5527.4|5524.6|5526.9|5524.1|5
1611595490000|2021-01-25 17:24:50|5526.3|5523.5|5526.4|5523.6|5526.4|5523.6|5525.9|5523.1|9
1611595500000|2021-01-25 17:25:00|5526.3|5523.5|5528.4|5525.6|5528.4|5525.6|5525.9|5523.1|5
1611595510000|2021-01-25 17:25:10|5528.9|5526.1|5529.4|5526.6|5529.4|5526.6|5528.9|5526.1|10
1611595520000|2021-01-25 17:25:20|5529.3|5526.5|5528.3|5525.5|5529.3|5526.5|5528.3|5525.5|3
1611595530000|2021-01-25 17:25:30|5528.4|5525.6|5529.4|5526.6|5529.4|5526.6|5528.4|5525.6|3
1611595540000|2021-01-25 17:25:40|5529.3|5526.5|5529.4|5526.6|5529.4|5526.6|5528.9|5526.1|3
1611595550000|2021-01-25 17:25:50|5529.3|5526.5|5529.3|5526.5|5529.4|5526.6|5529.3|5526.5|1
1611595560000|2021-01-25 17:26:00|5528.9|5526.1|5529.4|5526.6|5529.4|5526.6|5528.9|5526.1|7
1611595570000|2021-01-25 17:26:10|5529.3|5526.5|5528.3|5525.5|5530.3|5527.5|5528.3|5525.5|47
1611595580000|2021-01-25 17:26:20|5528.4|5525.6|5527.9|5525.1|5528.4|5525.6|5527.9|5525.1|2
1611595590000|2021-01-25 17:26:30|5527.3|5524.5|5527.3|5524.5|5527.4|5524.6|5526.9|5524.1|25
1611595600000|2021-01-25 17:26:40|5526.9|5524.1|5527.3|5524.5|5527.4|5524.6|5526.9|5524.1|8
1611595610000|2021-01-25 17:26:50|5526.4|5523.6|5526.4|5523.6|5526.4|5523.6|5526.3|5523.5|2
1611595620000|2021-01-25 17:27:00|5526.9|5524.1|5526.4|5523.6|5526.9|5524.1|5526.4|5523.6|2
1611595630000|2021-01-25 17:27:10|5527.4|5524.6|5528.3|5525.5|5528.4|5525.6|5527.3|5524.5|0
1611595640000|2021-01-25 17:27:20|5527.4|5524.6|5528.4|5525.6|5528.4|5525.6|5527.4|5524.6|16
1611595650000|2021-01-25 17:27:30|5528.3|5525.5|5528.4|5525.6|5528.4|5525.6|5527.9|5525.1|11
1611595660000|2021-01-25 17:27:40|5528.3|5525.5|5527.3|5524.5|5528.3|5525.5|5526.9|5524.1|1
1611595670000|2021-01-25 17:27:50|5527.4|5524.6|5526.4|5523.6|5527.4|5524.6|5525.9|5523.1|6
1611595680000|2021-01-25 17:28:00|5526.5|5523.7|5526.9|5524.1|5527|5524.2|5526.4|5523.6|17
1611595690000|2021-01-25 17:28:10|5526.4|5523.6|5526.4|5523.6|5527.3|5524.5|5526.4|5523.6|2
1611595700000|2021-01-25 17:28:20|5526.9|5524.1|5526.9|5524.1|5527.4|5524.6|5526.9|5524.1|54
1611595710000|2021-01-25 17:28:30|5527|5524.2|5526.4|5523.6|5527|5524.2|5526.4|5523.6|5
1611595720000|2021-01-25 17:28:40|5526.9|5524.1|5527.4|5524.6|5527.4|5524.6|5526.9|5524.1|11
1611595730000|2021-01-25 17:28:50|5527|5524.2|5526.9|5524.1|5527.4|5524.6|5526.9|5524.1|7
1611595740000|2021-01-25 17:29:00|5526.4|5523.6|5526.9|5524.1|5527.4|5524.6|5526.4|5523.6|187
1611595750000|2021-01-25 17:29:10|5526.4|5523.6|5527.4|5524.6|5527.4|5524.6|5526.4|5523.6|3
1611595760000|2021-01-25 17:29:20|5527.3|5524.5|5527.4|5524.6|5527.4|5524.6|5526.9|5524.1|10
1611595770000|2021-01-25 17:29:30|5526.9|5524.1|5527.9|5525.1|5527.9|5525.1|5526.9|5524.1|9
1611595780000|2021-01-25 17:29:40|5527.4|5524.6|5527.4|5524.6|5527.4|5524.6|5526.4|5523.6|11
1611595790000|2021-01-25 17:29:50|5526.9|5524.1|5527.3|5524.5|5527.4|5524.6|5526.9|5524.1|8
1611595800000|2021-01-25 17:30:00|5527.4|5524.6|5527.4|5524.6|5527.4|5524.6|5526.9|5524.1|18
1611595810000|2021-01-25 17:30:10|5527.9|5525.1|5527.4|5524.6|5528.4|5525.6|5527.4|5524.6|7
1611595820000|2021-01-25 17:30:20|5527.3|5524.5|5526.9|5524.1|5527.4|5524.6|5526.4|5523.6|2
1611595830000|2021-01-25 17:30:30|5526.4|5523.6|5525|5522.2|5526.4|5523.6|5524|5521.2|80
1611595840000|2021-01-25 17:30:40|5525.4|5522.6|5525.4|5522.6|5525.4|5522.6|5525.3|5522.5|7
1611595850000|2021-01-25 17:30:50|5525.9|5523.1|5528.4|5525.6|5529.3|5526.5|5525.9|5523.1|13
1611595860000|2021-01-25 17:31:00|5528.8|5526|5530.4|5527.6|5530.4|5527.6|5528.4|5525.6|44
1611595870000|2021-01-25 17:31:10|5530.3|5527.5|5529.9|5527.1|5531.4|5528.6|5529.9|5527.1|39
1611595880000|2021-01-25 17:31:20|5530.3|5527.5|5528.3|5525.5|5530.3|5527.5|5527.3|5524.5|65
1611595890000|2021-01-25 17:31:30|5528.4|5525.6|5528.3|5525.5|5528.4|5525.6|5528.3|5525.5|3
1611595900000|2021-01-25 17:31:40|5527.9|5525.1|5529.3|5526.5|5529.4|5526.6|5527.9|5525.1|12
1611595910000|2021-01-25 17:31:50|5528.3|5525.5|5528.4|5525.6|5528.4|5525.6|5528.3|5525.5|3
1611595920000|2021-01-25 17:32:00|5529.3|5526.5|5529.3|5526.5|5529.8|5527|5528.4|5525.6|15
1611595930000|2021-01-25 17:32:10|5528.4|5525.6|5529.3|5526.5|5529.3|5526.5|5528.3|5525.5|9
1611595940000|2021-01-25 17:32:20|5529.9|5527.1|5530.3|5527.5|5530.3|5527.5|5529.9|5527.1|86
1611595950000|2021-01-25 17:32:30|5529.4|5526.6|5529.3|5526.5|5529.4|5526.6|5529.3|5526.5|27
1611595960000|2021-01-25 17:32:40|5529.4|5526.6|5529.3|5526.5|5529.4|5526.6|5529.3|5526.5|1
1611595970000|2021-01-25 17:32:50|5528.4|5525.6|5528.3|5525.5|5528.4|5525.6|5528.3|5525.5|20
1611595980000|2021-01-25 17:33:00|5528.4|5525.6|5528.4|5525.6|5528.9|5526.1|5528.3|5525.5|24
1611595990000|2021-01-25 17:33:10|5529.3|5526.5|5528.9|5526.1|5529.3|5526.5|5528.4|5525.6|1
1611596000000|2021-01-25 17:33:20|5529.3|5526.5|5528.3|5525.5|5529.3|5526.5|5528.3|5525.5|2
1611596010000|2021-01-25 17:33:30|5529.3|5526.5|5529.4|5526.6|5529.4|5526.6|5529.3|5526.5|2
1611596020000|2021-01-25 17:33:40|5529.3|5526.5|5530.3|5527.5|5530.3|5527.5|5529.3|5526.5|10
1611596030000|2021-01-25 17:33:50|5529.4|5526.6|5530.3|5527.5|5530.3|5527.5|5529.4|5526.6|23
1611596040000|2021-01-25 17:34:00|5530.4|5527.6|5532.3|5529.5|5532.4|5529.6|5530.4|5527.6|37
1611596050000|2021-01-25 17:34:10|5532.4|5529.6|5533.3|5530.5|5533.4|5530.6|5532.3|5529.5|6
1611596060000|2021-01-25 17:34:20|5532.4|5529.6|5532.9|5530.1|5532.9|5530.1|5532.3|5529.5|1
1611596070000|2021-01-25 17:34:30|5532.4|5529.6|5534.4|5531.6|5534.4|5531.6|5531.9|5529.1|167
1611596080000|2021-01-25 17:34:40|5534.3|5531.5|5533.3|5530.5|5534.4|5531.6|5533.3|5530.5|11
1611596090000|2021-01-25 17:34:50|5533.4|5530.6|5533.3|5530.5|5533.4|5530.6|5533.3|5530.5|7
1611596100000|2021-01-25 17:35:00|5533.4|5530.6|5532.9|5530.1|5533.4|5530.6|5532.4|5529.6|54
1611596110000|2021-01-25 17:35:10|5532.4|5529.6|5533.4|5530.6|5533.4|5530.6|5532.4|5529.6|24
1611596120000|2021-01-25 17:35:20|||||||||2
1611596130000|2021-01-25 17:35:30|||||||||6
1611596140000|2021-01-25 17:35:40|5533.3|5530.5|5533.4|5530.6|5533.4|5530.6|5532.4|5529.6|4
1611596150000|2021-01-25 17:35:50|5533.3|5530.5|5535.9|5533.1|5535.9|5533.1|5533.3|5530.5|25
1611596160000|2021-01-25 17:36:00|5536.3|5533.5|5535.9|5533.1|5536.4|5533.6|5535.4|5532.6|13
1611596170000|2021-01-25 17:36:10|5535.4|5532.6|5535.3|5532.5|5535.4|5532.6|5535.3|5532.5|11
1611596180000|2021-01-25 17:36:20|5534.4|5531.6|5534.4|5531.6|5534.4|5531.6|5534.4|5531.6|8
1611596190000|2021-01-25 17:36:30|5535.4|5532.6|5535.4|5532.6|5535.4|5532.6|5535.4|5532.6|3
1611596200000|2021-01-25 17:36:40|5536.3|5533.5|5535.9|5533.1|5536.4|5533.6|5535.9|5533.1|12
1611596210000|2021-01-25 17:36:50|5536.4|5533.6|5536.9|5534.1|5536.9|5534.1|5536.4|5533.6|33
1611596220000|2021-01-25 17:37:00|5537.4|5534.6|5537.4|5534.6|5537.4|5534.6|5536.4|5533.6|16
1611596230000|2021-01-25 17:37:10|5536.9|5534.1|5535.9|5533.1|5536.9|5534.1|5535.4|5532.6|18
1611596240000|2021-01-25 17:37:20|5535.4|5532.6|5534.9|5532.1|5535.4|5532.6|5534.9|5532.1|13
1611596250000|2021-01-25 17:37:30|5535.4|5532.6|5535.4|5532.6|5535.4|5532.6|5534.9|5532.1|4
1611596260000|2021-01-25 17:37:40|5535.5|5532.7|5536.9|5534.1|5536.9|5534.1|5535.5|5532.7|7
1611596270000|2021-01-25 17:37:50|5536.4|5533.6|5537.3|5534.5|5537.4|5534.6|5536.4|5533.6|10
1611596280000|2021-01-25 17:38:00|5536.9|5534.1|5537.4|5534.6|5537.4|5534.6|5536.9|5534.1|8
1611596290000|2021-01-25 17:38:10|5538.3|5535.5|5536.4|5533.6|5538.3|5535.5|5536.4|5533.6|21
1611596300000|2021-01-25 17:38:20|5536.9|5534.1|5536.4|5533.6|5536.9|5534.1|5536.4|5533.6|20
1611596310000|2021-01-25 17:38:30|5535.9|5533.1|5535.9|5533.1|5536.4|5533.6|5535.9|5533.1|2
1611596320000|2021-01-25 17:38:40|5536.4|5533.6|5535.9|5533.1|5536.4|5533.6|5535.9|5533.1|5
1611596330000|2021-01-25 17:38:50|5536.4|5533.6|5535.4|5532.6|5536.4|5533.6|5535.4|5532.6|17
1611596340000|2021-01-25 17:39:00|5535.3|5532.5|5535.4|5532.6|5535.4|5532.6|5535.3|5532.5|16
1611596350000|2021-01-25 17:39:10|5535.3|5532.5|5534.9|5532.1|5535.4|5532.6|5534.9|5532.1|18
1611596360000|2021-01-25 17:39:20|5535.3|5532.5|5534.3|5531.5|5535.4|5532.6|5534.3|5531.5|6
1611596370000|2021-01-25 17:39:30|5534.4|5531.6|5534.9|5532.1|5535.4|5532.6|5534.4|5531.6|5
1611596380000|2021-01-25 17:39:40|5534.4|5531.6|5534.9|5532.1|5534.9|5532.1|5534.4|5531.6|8
1611596390000|2021-01-25 17:39:50|5534.5|5531.7|5534.9|5532.1|5534.9|5532.1|5534.5|5531.7|1
1611596400000|2021-01-25 17:40:00|5534.4|5531.6|5535.4|5532.6|5535.9|5533.1|5534.4|5531.6|27
1611596410000|2021-01-25 17:40:10|||||||||41
1611596420000|2021-01-25 17:40:20|5535.9|5533.1|5536.4|5533.6|5536.4|5533.6|5535.9|5533.1|17
1611596430000|2021-01-25 17:40:30|||||||||3
1611596440000|2021-01-25 17:40:40|||||||||1
1611596450000|2021-01-25 17:40:50|5536.3|5533.5|5536.4|5533.6|5536.4|5533.6|5535.9|5533.1|5
1611596460000|2021-01-25 17:41:00|5537.3|5534.5|5537.4|5534.6|5537.4|5534.6|5537.3|5534.5|17
1611596470000|2021-01-25 17:41:10|||||||||5
1611596480000|2021-01-25 17:41:20|5537.9|5535.1|5539.4|5536.6|5539.4|5536.6|5537.9|5535.1|24
1611596490000|2021-01-25 17:41:30|5539.3|5536.5|5538.9|5536.1|5539.4|5536.6|5538.4|5535.6|25
1611596500000|2021-01-25 17:41:40|5538.4|5535.6|5538.4|5535.6|5538.4|5535.6|5538.4|5535.6|5
1611596510000|2021-01-25 17:41:50|||||||||5
1611596520000|2021-01-25 17:42:00|5538.9|5536.1|5538.4|5535.6|5538.9|5536.1|5538.4|5535.6|1
1611596530000|2021-01-25 17:42:10|5538.3|5535.5|5537.4|5534.6|5538.3|5535.5|5537.4|5534.6|4
1611596540000|2021-01-25 17:42:20|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|2
1611596550000|2021-01-25 17:42:30|5538.4|5535.6|5538.4|5535.6|5538.4|5535.6|5538.4|5535.6|1
1611596560000|2021-01-25 17:42:40|5539.4|5536.6|5538.4|5535.6|5539.4|5536.6|5538.4|5535.6|4
1611596570000|2021-01-25 17:42:50|5539.4|5536.6|5538.9|5536.1|5539.4|5536.6|5538.9|5536.1|1
1611596580000|2021-01-25 17:43:00|5538.4|5535.6|5538.4|5535.6|5538.4|5535.6|5537.9|5535.1|14
1611596590000|2021-01-25 17:43:10|5538.3|5535.5|5537.9|5535.1|5538.3|5535.5|5537.9|5535.1|2
1611596600000|2021-01-25 17:43:20|5538|5535.2|5538.4|5535.6|5538.4|5535.6|5538|5535.2|1
1611596610000|2021-01-25 17:43:30|5539.3|5536.5|5539.4|5536.6|5539.4|5536.6|5539.3|5536.5|2
1611596620000|2021-01-25 17:43:40|5538.9|5536.1|5538.9|5536.1|5539.4|5536.6|5538.9|5536.1|3
1611596630000|2021-01-25 17:43:50|5539.4|5536.6|5540.4|5537.6|5540.4|5537.6|5539.4|5536.6|10
1611596640000|2021-01-25 17:44:00|5540.3|5537.5|5540.9|5538.1|5540.9|5538.1|5540.3|5537.5|15
1611596650000|2021-01-25 17:44:10|||||||||2
1611596660000|2021-01-25 17:44:20|5542.4|5539.6|5540.3|5537.5|5542.4|5539.6|5540.3|5537.5|127
1611596670000|2021-01-25 17:44:30|5539.9|5537.1|5538.3|5535.5|5539.9|5537.1|5538.3|5535.5|93
1611596680000|2021-01-25 17:44:40|5537.4|5534.6|5537.3|5534.5|5537.9|5535.1|5537.3|5534.5|15
1611596690000|2021-01-25 17:44:50|5537.4|5534.6|5536.4|5533.6|5537.4|5534.6|5536.4|5533.6|3
1611596700000|2021-01-25 17:45:00|5536.9|5534.1|5540.4|5537.6|5540.4|5537.6|5536.4|5533.6|83
1611596710000|2021-01-25 17:45:10|5540.3|5537.5|5539.8|5537|5540.4|5537.6|5539.8|5537|6
1611596720000|2021-01-25 17:45:20|5538.9|5536.1|5539.4|5536.6|5539.4|5536.6|5538.4|5535.6|198
1611596730000|2021-01-25 17:45:30|5538.9|5536.1|5539.9|5537.1|5540.4|5537.6|5538.9|5536.1|60
1611596740000|2021-01-25 17:45:40|5540.4|5537.6|5540.4|5537.6|5540.4|5537.6|5540.4|5537.6|1
1611596750000|2021-01-25 17:45:50|5541.3|5538.5|5541.3|5538.5|5541.4|5538.6|5540.9|5538.1|11
1611596760000|2021-01-25 17:46:00|5540.9|5538.1|5541.4|5538.6|5541.4|5538.6|5540.9|5538.1|6
1611596770000|2021-01-25 17:46:10|||||||||3
1611596780000|2021-01-25 17:46:20|5542.4|5539.6|5542.4|5539.6|5542.9|5540.1|5542.4|5539.6|7
1611596790000|2021-01-25 17:46:30|5542.9|5540.1|5542.4|5539.6|5542.9|5540.1|5542.4|5539.6|10
1611596800000|2021-01-25 17:46:40|5542.9|5540.1|5542.9|5540.1|5542.9|5540.1|5542.9|5540.1|1
1611596810000|2021-01-25 17:46:50|5542.4|5539.6|5542.4|5539.6|5542.4|5539.6|5541.9|5539.1|2
1611596820000|2021-01-25 17:47:00|||||||||6
1611596830000|2021-01-25 17:47:10|5542.9|5540.1|5542.4|5539.6|5542.9|5540.1|5542.3|5539.5|15
1611596840000|2021-01-25 17:47:20|5542.3|5539.5|5542.4|5539.6|5542.9|5540.1|5542.3|5539.5|4
1611596850000|2021-01-25 17:47:30|5542.3|5539.5|5542.3|5539.5|5542.3|5539.5|5542.3|5539.5|11
1611596860000|2021-01-25 17:47:40|5542.4|5539.6|5542.4|5539.6|5542.4|5539.6|5542.3|5539.5|1
1611596870000|2021-01-25 17:47:50|5541.4|5538.6|5541.4|5538.6|5541.4|5538.6|5541.4|5538.6|3
1611596880000|2021-01-25 17:48:00|||||||||6
1611596900000|2021-01-25 17:48:20|5541.9|5539.1|5542.4|5539.6|5542.4|5539.6|5541.9|5539.1|5
1611596910000|2021-01-25 17:48:30|5542.8|5540|5542.4|5539.6|5542.8|5540|5542.4|5539.6|9
1611596920000|2021-01-25 17:48:40|5542.3|5539.5|5541.4|5538.6|5542.3|5539.5|5541.4|5538.6|3
1611596930000|2021-01-25 17:48:50|5541.3|5538.5|5541.4|5538.6|5541.4|5538.6|5540.4|5537.6|1
1611596940000|2021-01-25 17:49:00|5541.3|5538.5|5541.3|5538.5|5541.4|5538.6|5541.3|5538.5|25
1611596950000|2021-01-25 17:49:10|5541.4|5538.6|5541.4|5538.6|5541.4|5538.6|5541.4|5538.6|8
1611596960000|2021-01-25 17:49:20|5541.3|5538.5|5541.4|5538.6|5541.4|5538.6|5541.3|5538.5|20
1611596970000|2021-01-25 17:49:30|5542.4|5539.6|5541.4|5538.6|5542.4|5539.6|5541.4|5538.6|639
1611596980000|2021-01-25 17:49:40|||||||||8
1611596990000|2021-01-25 17:49:50|||||||||60
1611597000000|2021-01-25 17:50:00|5542.4|5539.6|5542.4|5539.6|5542.4|5539.6|5542.4|5539.6|51
1611597010000|2021-01-25 17:50:10|5542.3|5539.5|5541.4|5538.6|5542.3|5539.5|5541.4|5538.6|13
1611597020000|2021-01-25 17:50:20|||||||||102
1611597040000|2021-01-25 17:50:40|||||||||6
1611597050000|2021-01-25 17:50:50|5541.9|5539.1|5541.9|5539.1|5541.9|5539.1|5541.9|5539.1|2
1611597060000|2021-01-25 17:51:00|||||||||1
1611597070000|2021-01-25 17:51:10|5541.4|5538.6|5538.4|5535.6|5541.4|5538.6|5538.4|5535.6|43
1611597080000|2021-01-25 17:51:20|5538.3|5535.5|5538.4|5535.6|5538.9|5536.1|5537.4|5534.6|26
1611597090000|2021-01-25 17:51:30|5539.3|5536.5|5539.4|5536.6|5539.4|5536.6|5539.3|5536.5|30
1611597100000|2021-01-25 17:51:40|5540.4|5537.6|5540.4|5537.6|5540.4|5537.6|5539.9|5537.1|19
1611597110000|2021-01-25 17:51:50|5541.4|5538.6|5541.3|5538.5|5541.4|5538.6|5541.3|5538.5|15
1611597120000|2021-01-25 17:52:00|5542.3|5539.5|5541.3|5538.5|5542.3|5539.5|5541.3|5538.5|11
1611597130000|2021-01-25 17:52:10|5540.4|5537.6|5540.4|5537.6|5541.4|5538.6|5540.4|5537.6|17
1611597140000|2021-01-25 17:52:20|5540.9|5538.1|5541.4|5538.6|5541.4|5538.6|5540.9|5538.1|3
1611597150000|2021-01-25 17:52:30|5541.3|5538.5|5540.4|5537.6|5541.3|5538.5|5540.4|5537.6|12
1611597160000|2021-01-25 17:52:40|5541.4|5538.6|5542.4|5539.6|5542.4|5539.6|5541.4|5538.6|28
1611597170000|2021-01-25 17:52:50|5541.4|5538.6|5541.4|5538.6|5541.4|5538.6|5541.4|5538.6|3
1611597180000|2021-01-25 17:53:00|||||||||1
1611597190000|2021-01-25 17:53:10|5541.3|5538.5|5540.4|5537.6|5541.3|5538.5|5539.4|5536.6|19
1611597200000|2021-01-25 17:53:20|5541.4|5538.6|5541.9|5539.1|5542.4|5539.6|5541.3|5538.5|5
1611597210000|2021-01-25 17:53:30|5542.4|5539.6|5541.4|5538.6|5542.4|5539.6|5541.4|5538.6|2
1611597220000|2021-01-25 17:53:40|5541.5|5538.7|5542.4|5539.6|5542.4|5539.6|5541.5|5538.7|0
1611597230000|2021-01-25 17:53:50|5542.3|5539.5|5542.4|5539.6|5542.4|5539.6|5541.4|5538.6|8
1611597240000|2021-01-25 17:54:00|5542.3|5539.5|5542.4|5539.6|5543.3|5540.5|5542.3|5539.5|22
1611597250000|2021-01-25 17:54:10|5541.9|5539.1|5541.9|5539.1|5541.9|5539.1|5541.9|5539.1|3
1611597260000|2021-01-25 17:54:20|5542.4|5539.6|5541.9|5539.1|5542.4|5539.6|5541.4|5538.6|2
1611597270000|2021-01-25 17:54:30|5541.4|5538.6|5540.9|5538.1|5543.3|5540.5|5540.9|5538.1|130
1611597280000|2021-01-25 17:54:40|5541.3|5538.5|5541.9|5539.1|5541.9|5539.1|5540.9|5538.1|7
1611597290000|2021-01-25 17:54:50|5542.3|5539.5|5542.4|5539.6|5542.4|5539.6|5542.3|5539.5|7
1611597300000|2021-01-25 17:55:00|5543.3|5540.5|5543.3|5540.5|5543.3|5540.5|5543.3|5540.5|39
1611597310000|2021-01-25 17:55:10|5543.4|5540.6|5541.4|5538.6|5543.9|5541.1|5541.4|5538.6|28
1611597320000|2021-01-25 17:55:20|5542.4|5539.6|5542.8|5540|5543.3|5540.5|5542.3|5539.5|22
1611597330000|2021-01-25 17:55:30|5542.4|5539.6|5542.4|5539.6|5542.4|5539.6|5542.3|5539.5|4
1611597340000|2021-01-25 17:55:40|5542.9|5540.1|5542.4|5539.6|5543.3|5540.5|5542.3|5539.5|3
1611597350000|2021-01-25 17:55:50|5542.3|5539.5|5542.4|5539.6|5542.4|5539.6|5542.3|5539.5|4
1611597360000|2021-01-25 17:56:00|5542.3|5539.5|5542.4|5539.6|5542.4|5539.6|5542.3|5539.5|4
1611597370000|2021-01-25 17:56:10|5542.3|5539.5|5542.3|5539.5|5542.3|5539.5|5542.3|5539.5|1
1611597380000|2021-01-25 17:56:20|5541.3|5538.5|5541.3|5538.5|5541.4|5538.6|5540.9|5538.1|3
1611597400000|2021-01-25 17:56:40|5541.4|5538.6|5542.3|5539.5|5542.4|5539.6|5541.4|5538.6|35
1611597410000|2021-01-25 17:56:50|5542.4|5539.6|5542.4|5539.6|5542.4|5539.6|5542.3|5539.5|10
1611597420000|2021-01-25 17:57:00|5543.3|5540.5|5542.4|5539.6|5543.3|5540.5|5542.4|5539.6|4
1611597430000|2021-01-25 17:57:10|5542.3|5539.5|5542.4|5539.6|5542.4|5539.6|5542.3|5539.5|2
1611597440000|2021-01-25 17:57:20|5543.4|5540.6|5543.4|5540.6|5543.4|5540.6|5543.3|5540.5|0
1611597450000|2021-01-25 17:57:30|5543.3|5540.5|5542.4|5539.6|5543.3|5540.5|5542.4|5539.6|0
1611597460000|2021-01-25 17:57:40|||||||||1
1611597470000|2021-01-25 17:57:50|5541.9|5539.1|5541.9|5539.1|5542.4|5539.6|5541.9|5539.1|2
1611597480000|2021-01-25 17:58:00|5541.4|5538.6|5541.4|5538.6|5542.4|5539.6|5541.4|5538.6|17
1611597490000|2021-01-25 17:58:10|5541.8|5539|5540.4|5537.6|5541.9|5539.1|5540.4|5537.6|14
1611597500000|2021-01-25 17:58:20|5540.9|5538.1|5540.9|5538.1|5541.4|5538.6|5540.9|5538.1|6
1611597510000|2021-01-25 17:58:30|5541.3|5538.5|5542.4|5539.6|5542.4|5539.6|5541.3|5538.5|9
1611597520000|2021-01-25 17:58:40|||||||||8
1611597530000|2021-01-25 17:58:50|||||||||1
1611597540000|2021-01-25 17:59:00|5542.3|5539.5|5541.4|5538.6|5542.4|5539.6|5541.4|5538.6|4
1611597550000|2021-01-25 17:59:10|5541.3|5538.5|5540.3|5537.5|5541.4|5538.6|5540.3|5537.5|21
1611597560000|2021-01-25 17:59:20|5540.4|5537.6|5540.4|5537.6|5540.4|5537.6|5540.3|5537.5|6
1611597570000|2021-01-25 17:59:30|5540.3|5537.5|5540.4|5537.6|5540.4|5537.6|5540.3|5537.5|4
1611597580000|2021-01-25 17:59:40|5540.3|5537.5|5540.4|5537.6|5540.4|5537.6|5540.3|5537.5|1
1611597590000|2021-01-25 17:59:50|5540.3|5537.5|5539.9|5537.1|5540.4|5537.6|5539.9|5537.1|5
1611597600000|2021-01-25 18:00:00|5539.4|5536.6|5540.4|5537.6|5540.4|5537.6|5539.4|5536.6|7
1611597610000|2021-01-25 18:00:10|5541.4|5538.6|5541.3|5538.5|5541.4|5538.6|5541.3|5538.5|6
1611597620000|2021-01-25 18:00:20|5539.4|5536.6|5538.4|5535.6|5539.4|5536.6|5538.4|5535.6|11
1611597630000|2021-01-25 18:00:30|5539.3|5536.5|5540.4|5537.6|5540.9|5538.1|5539.3|5536.5|574
1611597640000|2021-01-25 18:00:40|5540.9|5538.1|5541.4|5538.6|5541.4|5538.6|5540.9|5538.1|302
1611597650000|2021-01-25 18:00:50|5540.4|5537.6|5540.4|5537.6|5540.4|5537.6|5540.4|5537.6|3
1611597660000|2021-01-25 18:01:00|5540.9|5538.1|5541.4|5538.6|5541.4|5538.6|5540.4|5537.6|6
1611597670000|2021-01-25 18:01:10|5540.9|5538.1|5540.4|5537.6|5540.9|5538.1|5540.4|5537.6|1
1611597680000|2021-01-25 18:01:20|5539.4|5536.6|5538.4|5535.6|5539.4|5536.6|5538.4|5535.6|4
1611597690000|2021-01-25 18:01:30|||||||||10
1611597700000|2021-01-25 18:01:40|5538.5|5535.7|5539.4|5536.6|5539.4|5536.6|5538.4|5535.6|569
1611597710000|2021-01-25 18:01:50|||||||||2
1611597720000|2021-01-25 18:02:00|5540.4|5537.6|5540.4|5537.6|5540.4|5537.6|5540.4|5537.6|5
1611597730000|2021-01-25 18:02:10|||||||||4
1611597750000|2021-01-25 18:02:30|5540.9|5538.1|5540.9|5538.1|5540.9|5538.1|5540.9|5538.1|2
1611597760000|2021-01-25 18:02:40|5541.4|5538.6|5541.4|5538.6|5541.4|5538.6|5541.4|5538.6|3
1611597770000|2021-01-25 18:02:50|5541.3|5538.5|5541.4|5538.6|5541.4|5538.6|5541.3|5538.5|1
1611597780000|2021-01-25 18:03:00|5541.9|5539.1|5542.4|5539.6|5542.4|5539.6|5541.4|5538.6|15
1611597790000|2021-01-25 18:03:10|||||||||100
1611597800000|2021-01-25 18:03:20|||||||||5
1611597810000|2021-01-25 18:03:30|||||||||1
1611597820000|2021-01-25 18:03:40|5542.3|5539.5|5542.4|5539.6|5542.4|5539.6|5542.3|5539.5|92
1611597830000|2021-01-25 18:03:50|5541.4|5538.6|5540.4|5537.6|5541.4|5538.6|5540.4|5537.6|13
1611597840000|2021-01-25 18:04:00|5540.5|5537.7|5540.4|5537.6|5540.5|5537.7|5540.4|5537.6|2
1611597850000|2021-01-25 18:04:10|||||||||10
1611597860000|2021-01-25 18:04:20|5540.5|5537.7|5539.4|5536.6|5540.5|5537.7|5539.4|5536.6|17
1611597900000|2021-01-25 18:05:00|5539.5|5536.7|5538.4|5535.6|5539.5|5536.7|5538.4|5535.6|20
1611597910000|2021-01-25 18:05:10|5538.5|5535.7|5538.4|5535.6|5538.5|5535.7|5538.4|5535.6|11
1611597920000|2021-01-25 18:05:20|5538.9|5536.1|5539.5|5536.7|5539.5|5536.7|5538.4|5535.6|16
1611597930000|2021-01-25 18:05:30|5539.4|5536.6|5539.4|5536.6|5539.9|5537.1|5539.4|5536.6|8
1611597940000|2021-01-25 18:05:40|5538.5|5535.7|5539.4|5536.6|5539.4|5536.6|5538.4|5535.6|1
1611597950000|2021-01-25 18:05:50|5539.5|5536.7|5539.4|5536.6|5539.5|5536.7|5539.4|5536.6|1
1611597960000|2021-01-25 18:06:00|5539.5|5536.7|5539.4|5536.6|5539.5|5536.7|5539.4|5536.6|2
1611597970000|2021-01-25 18:06:10|5539.3|5536.5|5535.5|5532.7|5539.3|5536.5|5535.4|5532.6|282
1611597980000|2021-01-25 18:06:20|5535.4|5532.6|5535.4|5532.6|5536.4|5533.6|5534.9|5532.1|315
1611597990000|2021-01-25 18:06:30|5535.9|5533.1|5535.9|5533.1|5536.4|5533.6|5535.4|5532.6|4
1611598000000|2021-01-25 18:06:40|5536.4|5533.6|5537.4|5534.6|5537.4|5534.6|5536.4|5533.6|5
1611598010000|2021-01-25 18:06:50|5537.3|5534.5|5536.9|5534.1|5537.3|5534.5|5536.4|5533.6|10
1611598020000|2021-01-25 18:07:00|5536.4|5533.6|5537.4|5534.6|5537.4|5534.6|5536.4|5533.6|0
1611598030000|2021-01-25 18:07:10|||||||||4
1611598050000|2021-01-25 18:07:30|5538.4|5535.6|5538.4|5535.6|5538.4|5535.6|5538.4|5535.6|20
1611598060000|2021-01-25 18:07:40|5537.4|5534.6|5538.4|5535.6|5538.4|5535.6|5537.4|5534.6|14
1611598070000|2021-01-25 18:07:50|||||||||4
1611598080000|2021-01-25 18:08:00|5538.9|5536.1|5538.9|5536.1|5539.4|5536.6|5538.9|5536.1|4
1611598090000|2021-01-25 18:08:10|5539.4|5536.6|5538.4|5535.6|5539.4|5536.6|5538.4|5535.6|4
1611598110000|2021-01-25 18:08:30|5538.9|5536.1|5538.9|5536.1|5538.9|5536.1|5538.4|5535.6|4
1611598120000|2021-01-25 18:08:40|5538.4|5535.6|5538.9|5536.1|5539.4|5536.6|5538.4|5535.6|1
1611598130000|2021-01-25 18:08:50|||||||||10
1611598140000|2021-01-25 18:09:00|5538.4|5535.6|5538.4|5535.6|5538.4|5535.6|5538.4|5535.6|5
1611598150000|2021-01-25 18:09:10|5538.9|5536.1|5538.4|5535.6|5538.9|5536.1|5538.4|5535.6|2
1611598160000|2021-01-25 18:09:20|5538.9|5536.1|5538.4|5535.6|5538.9|5536.1|5538.4|5535.6|8
1611598170000|2021-01-25 18:09:30|5538.3|5535.5|5538.4|5535.6|5538.4|5535.6|5538.3|5535.5|101
1611598180000|2021-01-25 18:09:40|5538.9|5536.1|5538.9|5536.1|5538.9|5536.1|5538.4|5535.6|32
1611598190000|2021-01-25 18:09:50|5539.4|5536.6|5538.4|5535.6|5539.4|5536.6|5538.4|5535.6|6
1611598200000|2021-01-25 18:10:00|5539.3|5536.5|5539.4|5536.6|5539.4|5536.6|5539.3|5536.5|85
1611598210000|2021-01-25 18:10:10|5538.9|5536.1|5538.9|5536.1|5539.4|5536.6|5538.4|5535.6|8
1611598220000|2021-01-25 18:10:20|5538.4|5535.6|5539.4|5536.6|5539.5|5536.7|5538.4|5535.6|29
1611598230000|2021-01-25 18:10:30|5538.4|5535.6|5538.5|5535.7|5538.9|5536.1|5538.4|5535.6|2
1611598240000|2021-01-25 18:10:40|5539.4|5536.6|5539.4|5536.6|5539.5|5536.7|5539.4|5536.6|5
1611598250000|2021-01-25 18:10:50|5538.9|5536.1|5539.4|5536.6|5539.4|5536.6|5538.9|5536.1|3
1611598260000|2021-01-25 18:11:00|5539.5|5536.7|5542.4|5539.6|5542.4|5539.6|5539.4|5536.6|9
1611598270000|2021-01-25 18:11:10|5543.4|5540.6|5546.4|5543.6|5546.9|5544.1|5543.4|5540.6|189
1611598280000|2021-01-25 18:11:20|5546.9|5544.1|5550.9|5548.1|5551.5|5548.7|5546.9|5544.1|361
1611598290000|2021-01-25 18:11:30|5551|5548.2|5552.4|5549.6|5552.5|5549.7|5551|5548.2|38
1611598300000|2021-01-25 18:11:40|5552.5|5549.7|5554.4|5551.6|5555.4|5552.6|5552.4|5549.6|58
1611598310000|2021-01-25 18:11:50|5554.5|5551.7|5552.9|5550.1|5555.4|5552.6|5552.4|5549.6|41
1611598320000|2021-01-25 18:12:00|5553.4|5550.6|5554.5|5551.7|5554.5|5551.7|5553.4|5550.6|29
1611598330000|2021-01-25 18:12:10|5555.4|5552.6|5553.4|5550.6|5555.4|5552.6|5553.4|5550.6|18
1611598340000|2021-01-25 18:12:20|5552.5|5549.7|5553.4|5550.6|5554.4|5551.6|5552.4|5549.6|33
1611598350000|2021-01-25 18:12:30|5552.5|5549.7|5551.9|5549.1|5552.5|5549.7|5551.9|5549.1|3
1611598360000|2021-01-25 18:12:40|5552.4|5549.6|5551.9|5549.1|5552.4|5549.6|5551.9|5549.1|11
1611598370000|2021-01-25 18:12:50|5551.4|5548.6|5550.4|5547.6|5551.4|5548.6|5550.4|5547.6|4
1611598380000|2021-01-25 18:13:00|5549.4|5546.6|5549.5|5546.7|5549.9|5547.1|5549.4|5546.6|1
1611598390000|2021-01-25 18:13:10|5549.9|5547.1|5548.5|5545.7|5549.9|5547.1|5548.4|5545.6|7
1611598400000|2021-01-25 18:13:20|5548.9|5546.1|5551.4|5548.6|5551.4|5548.6|5548.9|5546.1|14
1611598410000|2021-01-25 18:13:30|5550.9|5548.1|5549.4|5546.6|5550.9|5548.1|5549.4|5546.6|3
1611598420000|2021-01-25 18:13:40|5549.5|5546.7|5547.4|5544.6|5549.5|5546.7|5547.4|5544.6|46
1611598430000|2021-01-25 18:13:50|5547.5|5544.7|5547.4|5544.6|5547.5|5544.7|5547.4|5544.6|6
1611598440000|2021-01-25 18:14:00|5547.5|5544.7|5546.9|5544.1|5547.5|5544.7|5546.9|5544.1|2
1611598450000|2021-01-25 18:14:10|5547.4|5544.6|5546.5|5543.7|5547.4|5544.6|5546.4|5543.6|11
1611598460000|2021-01-25 18:14:20|5546.4|5543.6|5546.9|5544.1|5547.4|5544.6|5546.4|5543.6|5
1611598470000|2021-01-25 18:14:30|5547|5544.2|5548.5|5545.7|5548.9|5546.1|5546.4|5543.6|45
1611598480000|2021-01-25 18:14:40|5548.4|5545.6|5547.9|5545.1|5548.5|5545.7|5547.9|5545.1|3
1611598490000|2021-01-25 18:14:50|5548.4|5545.6|5547.5|5544.7|5548.4|5545.6|5547.5|5544.7|16
1611598500000|2021-01-25 18:15:00|5547.9|5545.1|5548|5545.2|5548|5545.2|5547.5|5544.7|26
1611598510000|2021-01-25 18:15:10|5549|5546.2|5549|5546.2|5549.5|5546.7|5548.9|5546.1|5
1611598520000|2021-01-25 18:15:20|5549.4|5546.6|5549.4|5546.6|5549.4|5546.6|5549.4|5546.6|5
1611598530000|2021-01-25 18:15:30|5549.5|5546.7|5549.4|5546.6|5549.5|5546.7|5549.4|5546.6|1
1611598540000|2021-01-25 18:15:40|5548.4|5545.6|5548.4|5545.6|5548.5|5545.7|5548.4|5545.6|2
1611598550000|2021-01-25 18:15:50|||||||||15
1611598560000|2021-01-25 18:16:00|5548.9|5546.1|5550.4|5547.6|5550.5|5547.7|5548.9|5546.1|37
1611598570000|2021-01-25 18:16:10|5549.5|5546.7|5549.9|5547.1|5550.4|5547.6|5549.5|5546.7|10
1611598580000|2021-01-25 18:16:20|5550|5547.2|5550.4|5547.6|5551.4|5548.6|5550|5547.2|9
1611598590000|2021-01-25 18:16:30|||||||||1
1611598600000|2021-01-25 18:16:40|5549.9|5547.1|5549.9|5547.1|5550.4|5547.6|5549.5|5546.7|98
1611598610000|2021-01-25 18:16:50|5550.4|5547.6|5550.4|5547.6|5550.5|5547.7|5550.4|5547.6|3
1611598620000|2021-01-25 18:17:00|5550.5|5547.7|5550.9|5548.1|5551.4|5548.6|5550.4|5547.6|18
1611598630000|2021-01-25 18:17:10|5551.4|5548.6|5551.4|5548.6|5551.5|5548.7|5551.4|5548.6|10
1611598640000|2021-01-25 18:17:20|||||||||4
1611598650000|2021-01-25 18:17:30|5550.5|5547.7|5550.4|5547.6|5551.4|5548.6|5550.4|5547.6|2
1611598660000|2021-01-25 18:17:40|5550.5|5547.7|5550.3|5547.5|5550.9|5548.1|5550.3|5547.5|430
1611598670000|2021-01-25 18:17:50|5549.4|5546.6|5549.4|5546.6|5550.3|5547.5|5548.4|5545.6|166
1611598680000|2021-01-25 18:18:00|5549.9|5547.1|5547.4|5544.6|5550.4|5547.6|5547.4|5544.6|12
1611598690000|2021-01-25 18:18:10|5547.9|5545.1|5548.4|5545.6|5548.4|5545.6|5547.9|5545.1|35
1611598700000|2021-01-25 18:18:20|5548.9|5546.1|5548.9|5546.1|5549.4|5546.6|5548.4|5545.6|5
1611598710000|2021-01-25 18:18:30|5548.4|5545.6|5548.9|5546.1|5549.4|5546.6|5548.4|5545.6|1
1611598720000|2021-01-25 18:18:40|5548.4|5545.6|5548.4|5545.6|5548.9|5546.1|5548.3|5545.5|6
1611598730000|2021-01-25 18:18:50|5548.9|5546.1|5549.3|5546.5|5549.4|5546.6|5548.9|5546.1|15
1611598740000|2021-01-25 18:19:00|5548.4|5545.6|5548.4|5545.6|5548.4|5545.6|5548.4|5545.6|6
1611598750000|2021-01-25 18:19:10|5548.3|5545.5|5548.4|5545.6|5548.4|5545.6|5547.4|5544.6|21
1611598760000|2021-01-25 18:19:20|5547.9|5545.1|5547.3|5544.5|5547.9|5545.1|5547.3|5544.5|6
1611598770000|2021-01-25 18:19:30|5546.4|5543.6|5546.4|5543.6|5546.4|5543.6|5545.4|5542.6|2
1611598780000|2021-01-25 18:19:40|5548.4|5545.6|5547.5|5544.7|5548.4|5545.6|5547.4|5544.6|218
1611598790000|2021-01-25 18:19:50|5548.4|5545.6|5549.4|5546.6|5549.4|5546.6|5548.4|5545.6|60
1611598800000|2021-01-25 18:20:00|5549.5|5546.7|5549.5|5546.7|5549.5|5546.7|5549.4|5546.6|18
1611598810000|2021-01-25 18:20:10|5550.4|5547.6|5549.9|5547.1|5550.4|5547.6|5549.9|5547.1|17
1611598820000|2021-01-25 18:20:20|5550.4|5547.6|5550.4|5547.6|5550.9|5548.1|5550.4|5547.6|7
1611598830000|2021-01-25 18:20:30|5549.9|5547.1|5549.4|5546.6|5549.9|5547.1|5548.9|5546.1|49
1611598840000|2021-01-25 18:20:40|5550.4|5547.6|5548.9|5546.1|5550.4|5547.6|5548.9|5546.1|5
1611598850000|2021-01-25 18:20:50|||||||||1
1611598860000|2021-01-25 18:21:00|5549.4|5546.6|5549.4|5546.6|5549.9|5547.1|5549.4|5546.6|2
1611598870000|2021-01-25 18:21:10|5550.4|5547.6|5549.9|5547.1|5550.4|5547.6|5549.4|5546.6|3
1611598880000|2021-01-25 18:21:20|5550.4|5547.6|5551.4|5548.6|5551.4|5548.6|5550.4|5547.6|9
1611598890000|2021-01-25 18:21:30|5551.3|5548.5|5549.4|5546.6|5551.4|5548.6|5549.4|5546.6|21
1611598900000|2021-01-25 18:21:40|5549.9|5547.1|5549.4|5546.6|5549.9|5547.1|5549.4|5546.6|15
1611598910000|2021-01-25 18:21:50|5549.5|5546.7|5549.9|5547.1|5549.9|5547.1|5549.5|5546.7|1
1611598920000|2021-01-25 18:22:00|5549.5|5546.7|5549.4|5546.6|5550.4|5547.6|5549.4|5546.6|4
1611598930000|2021-01-25 18:22:10|5549.9|5547.1|5553.4|5550.6|5553.5|5550.7|5549.5|5546.7|68
1611598940000|2021-01-25 18:22:20|5553.5|5550.7|5553.9|5551.1|5555.4|5552.6|5553.5|5550.7|51
1611598950000|2021-01-25 18:22:30|5553.4|5550.6|5553.4|5550.6|5553.5|5550.7|5552.4|5549.6|12
1611598960000|2021-01-25 18:22:40|5553.5|5550.7|5553.9|5551.1|5554.4|5551.6|5553.4|5550.6|3
1611598970000|2021-01-25 18:22:50|5553.4|5550.6|5553.9|5551.1|5553.9|5551.1|5553.4|5550.6|5
1611598980000|2021-01-25 18:23:00|5553.4|5550.6|5552.4|5549.6|5553.4|5550.6|5551.4|5548.6|16
1611598990000|2021-01-25 18:23:10|5551.5|5548.7|5552.4|5549.6|5552.9|5550.1|5551.4|5548.6|9
1611599000000|2021-01-25 18:23:20|5551.4|5548.6|5551.4|5548.6|5551.4|5548.6|5551.4|5548.6|7
1611599010000|2021-01-25 18:23:30|5550.4|5547.6|5550.4|5547.6|5551.4|5548.6|5550.4|5547.6|5
1611599020000|2021-01-25 18:23:40|5550.9|5548.1|5551.4|5548.6|5551.4|5548.6|5550.9|5548.1|4
1611599030000|2021-01-25 18:23:50|5550.9|5548.1|5551.4|5548.6|5551.4|5548.6|5550.9|5548.1|2
1611599040000|2021-01-25 18:24:00|5550.9|5548.1|5550.4|5547.6|5550.9|5548.1|5550.4|5547.6|5
1611599050000|2021-01-25 18:24:10|||||||||2
1611599070000|2021-01-25 18:24:30|5550.9|5548.1|5550.4|5547.6|5551.4|5548.6|5549.4|5546.6|15
1611599080000|2021-01-25 18:24:40|5550.9|5548.1|5551.4|5548.6|5551.4|5548.6|5550.4|5547.6|2
1611599090000|2021-01-25 18:24:50|5551.9|5549.1|5551.9|5549.1|5552.4|5549.6|5551.4|5548.6|6
1611599100000|2021-01-25 18:25:00|5551.4|5548.6|5552.4|5549.6|5552.4|5549.6|5551.4|5548.6|3
1611599110000|2021-01-25 18:25:10|||||||||28
1611599120000|2021-01-25 18:25:20|5551.4|5548.6|5550.4|5547.6|5552.4|5549.6|5550.4|5547.6|107
1611599130000|2021-01-25 18:25:30|5550.3|5547.5|5550.4|5547.6|5550.4|5547.6|5549.9|5547.1|3
1611599140000|2021-01-25 18:25:40|5550.9|5548.1|5550.4|5547.6|5551.4|5548.6|5549.9|5547.1|5
1611599150000|2021-01-25 18:25:50|5550.3|5547.5|5550.9|5548.1|5550.9|5548.1|5549.9|5547.1|33
1611599160000|2021-01-25 18:26:00|5551.3|5548.5|5550.9|5548.1|5551.4|5548.6|5550.4|5547.6|39
1611599170000|2021-01-25 18:26:10|5551.4|5548.6|5552.4|5549.6|5552.4|5549.6|5551.4|5548.6|13
1611599180000|2021-01-25 18:26:20|5552.3|5549.5|5551.4|5548.6|5552.4|5549.6|5551.4|5548.6|1
1611599200000|2021-01-25 18:26:40|5552.3|5549.5|5552.4|5549.6|5552.4|5549.6|5551.9|5549.1|23
1611599210000|2021-01-25 18:26:50|5552.9|5550.1|5552.4|5549.6|5552.9|5550.1|5552.4|5549.6|16
1611599220000|2021-01-25 18:27:00|5552.9|5550.1|5553.3|5550.5|5553.3|5550.5|5552.4|5549.6|18
1611599230000|2021-01-25 18:27:10|5552.9|5550.1|5552.9|5550.1|5552.9|5550.1|5552.9|5550.1|3
1611599240000|2021-01-25 18:27:20|5553.3|5550.5|5552.9|5550.1|5553.3|5550.5|5552.3|5549.5|85
1611599250000|2021-01-25 18:27:30|5553.3|5550.5|5551.4|5548.6|5553.3|5550.5|5551.4|5548.6|59
1611599260000|2021-01-25 18:27:40|5551.3|5548.5|5551.4|5548.6|5551.9|5549.1|5550.4|5547.6|14
1611599270000|2021-01-25 18:27:50|5551.3|5548.5|5550.4|5547.6|5551.4|5548.6|5550.3|5547.5|11
1611599280000|2021-01-25 18:28:00|5551.4|5548.6|5551.3|5548.5|5551.4|5548.6|5551.3|5548.5|4
1611599290000|2021-01-25 18:28:10|5550.4|5547.6|5550.9|5548.1|5550.9|5548.1|5550.3|5547.5|14
1611599300000|2021-01-25 18:28:20|5550.4|5547.6|5550.9|5548.1|5550.9|5548.1|5550.4|5547.6|7
1611599310000|2021-01-25 18:28:30|5550.4|5547.6|5551.9|5549.1|5552.4|5549.6|5550.4|5547.6|58
1611599320000|2021-01-25 18:28:40|5552.3|5549.5|5551.9|5549.1|5552.4|5549.6|5551.9|5549.1|5
1611599330000|2021-01-25 18:28:50|5552.4|5549.6|5552.4|5549.6|5552.4|5549.6|5552.4|5549.6|11
1611599340000|2021-01-25 18:29:00|5552.3|5549.5|5552.3|5549.5|5552.3|5549.5|5552.3|5549.5|0
1611599350000|2021-01-25 18:29:10|5551.9|5549.1|5551.9|5549.1|5551.9|5549.1|5551.9|5549.1|10
1611599360000|2021-01-25 18:29:20|5551.4|5548.6|5552.4|5549.6|5552.4|5549.6|5551.4|5548.6|9
1611599370000|2021-01-25 18:29:30|||||||||71
1611599380000|2021-01-25 18:29:40|5552.9|5550.1|5552.9|5550.1|5552.9|5550.1|5552.9|5550.1|7
1611599390000|2021-01-25 18:29:50|5552.4|5549.6|5552.9|5550.1|5552.9|5550.1|5552.4|5549.6|2
1611599400000|2021-01-25 18:30:00|5553.3|5550.5|5554.4|5551.6|5554.4|5551.6|5553.3|5550.5|48
1611599410000|2021-01-25 18:30:10|5554.3|5551.5|5553.4|5550.6|5554.3|5551.5|5553.3|5550.5|12
1611599420000|2021-01-25 18:30:20|5553.3|5550.5|5552.4|5549.6|5553.3|5550.5|5552.3|5549.5|2
1611599430000|2021-01-25 18:30:30|5552.3|5549.5|5551.3|5548.5|5552.4|5549.6|5551.3|5548.5|6
1611599440000|2021-01-25 18:30:40|5551.4|5548.6|5552.4|5549.6|5552.4|5549.6|5551.4|5548.6|0
1611599450000|2021-01-25 18:30:50|||||||||6
1611599460000|2021-01-25 18:31:00|5552.9|5550.1|5552.4|5549.6|5553.4|5550.6|5551.9|5549.1|36
1611599470000|2021-01-25 18:31:10|5552.3|5549.5|5553.4|5550.6|5553.4|5550.6|5552.3|5549.5|14
1611599480000|2021-01-25 18:31:20|5554.3|5551.5|5554.4|5551.6|5554.4|5551.6|5553.4|5550.6|103
1611599490000|2021-01-25 18:31:30|||||||||7
1611599500000|2021-01-25 18:31:40|5555.4|5552.6|5555.4|5552.6|5555.4|5552.6|5555.4|5552.6|64
1611599510000|2021-01-25 18:31:50|5556.3|5553.5|5555.3|5552.5|5556.3|5553.5|5555.3|5552.5|55
1611599520000|2021-01-25 18:32:00|5554.4|5551.6|5555.3|5552.5|5555.4|5552.6|5554.4|5551.6|9
1611599530000|2021-01-25 18:32:10|5555.4|5552.6|5554.9|5552.1|5555.9|5553.1|5554.9|5552.1|17
1611599540000|2021-01-25 18:32:20|5555.3|5552.5|5552.9|5550.1|5555.4|5552.6|5552.9|5550.1|22
1611599550000|2021-01-25 18:32:30|||||||||3
1611599560000|2021-01-25 18:32:40|5553.4|5550.6|5554.4|5551.6|5554.4|5551.6|5553.4|5550.6|14
1611599570000|2021-01-25 18:32:50|5554.3|5551.5|5552.9|5550.1|5554.4|5551.6|5552.4|5549.6|47
1611599580000|2021-01-25 18:33:00|5552.4|5549.6|5552.3|5549.5|5552.9|5550.1|5552.3|5549.5|5
1611599590000|2021-01-25 18:33:10|5551.4|5548.6|5551.9|5549.1|5552.4|5549.6|5551.4|5548.6|25
1611599600000|2021-01-25 18:33:20|5552.3|5549.5|5551.4|5548.6|5552.3|5549.5|5551.4|5548.6|4
1611599610000|2021-01-25 18:33:30|5551.9|5549.1|5552.4|5549.6|5552.4|5549.6|5551.9|5549.1|2
1611599620000|2021-01-25 18:33:40|5552.3|5549.5|5551.9|5549.1|5552.3|5549.5|5551.3|5548.5|4
1611599630000|2021-01-25 18:33:50|5551.8|5549|5551.4|5548.6|5551.8|5549|5551.4|5548.6|3
1611599640000|2021-01-25 18:34:00|5551.9|5549.1|5551.9|5549.1|5551.9|5549.1|5551.9|5549.1|8
1611599650000|2021-01-25 18:34:10|5551.4|5548.6|5552.4|5549.6|5552.4|5549.6|5551.4|5548.6|7
1611599660000|2021-01-25 18:34:20|5552.3|5549.5|5550.4|5547.6|5552.4|5549.6|5550.3|5547.5|31
1611599670000|2021-01-25 18:34:30|5550.3|5547.5|5550.3|5547.5|5550.4|5547.6|5550.3|5547.5|24
1611599680000|2021-01-25 18:34:40|5550.4|5547.6|5550.4|5547.6|5550.4|5547.6|5550.3|5547.5|124
1611599690000|2021-01-25 18:34:50|||||||||10
1611599700000|2021-01-25 18:35:00|5550.9|5548.1|5552.4|5549.6|5552.4|5549.6|5550.4|5547.6|134
1611599710000|2021-01-25 18:35:10|||||||||7
1611599720000|2021-01-25 18:35:20|5552.3|5549.5|5552.4|5549.6|5552.4|5549.6|5552.3|5549.5|3
1611599730000|2021-01-25 18:35:30|5552.3|5549.5|5552.4|5549.6|5552.4|5549.6|5551.9|5549.1|0
1611599740000|2021-01-25 18:35:40|5552.3|5549.5|5552.9|5550.1|5552.9|5550.1|5552.3|5549.5|16
1611599750000|2021-01-25 18:35:50|5553.3|5550.5|5553.3|5550.5|5553.3|5550.5|5553.3|5550.5|53
1611599760000|2021-01-25 18:36:00|5552.4|5549.6|5552.4|5549.6|5552.4|5549.6|5552.4|5549.6|43
1611599770000|2021-01-25 18:36:10|5552.9|5550.1|5552.9|5550.1|5552.9|5550.1|5552.9|5550.1|2
1611599780000|2021-01-25 18:36:20|5552.4|5549.6|5552.3|5549.5|5552.4|5549.6|5552.3|5549.5|12
1611599790000|2021-01-25 18:36:30|5551.9|5549.1|5552.4|5549.6|5553.3|5550.5|5551.9|5549.1|69
1611599800000|2021-01-25 18:36:40|5552.9|5550.1|5552.4|5549.6|5552.9|5550.1|5552.4|5549.6|16
1611599810000|2021-01-25 18:36:50|5551.9|5549.1|5552.4|5549.6|5552.4|5549.6|5551.4|5548.6|142
1611599820000|2021-01-25 18:37:00|5552.5|5549.7|5552.4|5549.6|5553.4|5550.6|5552.4|5549.6|29
1611599830000|2021-01-25 18:37:10|||||||||10
1611599840000|2021-01-25 18:37:20|5552.3|5549.5|5552.4|5549.6|5552.4|5549.6|5551.4|5548.6|41
1611599850000|2021-01-25 18:37:30|||||||||14
1611599860000|2021-01-25 18:37:40|||||||||46
1611599870000|2021-01-25 18:37:50|5553.4|5550.6|5553.9|5551.1|5554.9|5552.1|5553.4|5550.6|56
1611599880000|2021-01-25 18:38:00|5553.4|5550.6|5553.9|5551.1|5553.9|5551.1|5553.4|5550.6|8
1611599890000|2021-01-25 18:38:10|5554.4|5551.6|5554.4|5551.6|5554.4|5551.6|5554.4|5551.6|18
1611599900000|2021-01-25 18:38:20|||||||||13
1611599910000|2021-01-25 18:38:30|5553.9|5551.1|5553.4|5550.6|5553.9|5551.1|5553.4|5550.6|7
1611599920000|2021-01-25 18:38:40|5553.9|5551.1|5554.4|5551.6|5554.4|5551.6|5553.4|5550.6|21
1611599940000|2021-01-25 18:39:00|||||||||22
1611599950000|2021-01-25 18:39:10|5554.9|5552.1|5555.4|5552.6|5555.4|5552.6|5554.9|5552.1|3
1611599960000|2021-01-25 18:39:20|||||||||9
1611599970000|2021-01-25 18:39:30|||||||||4
1611599980000|2021-01-25 18:39:40|5555.5|5552.7|5557.5|5554.7|5558.4|5555.6|5555.5|5552.7|181
1611599990000|2021-01-25 18:39:50|5558.4|5555.6|5558.4|5555.6|5559.4|5556.6|5557.4|5554.6|26
1611600000000|2021-01-25 18:40:00|5558.5|5555.7|5557.9|5555.1|5558.5|5555.7|5557.4|5554.6|14
1611600010000|2021-01-25 18:40:10|5558.4|5555.6|5557.4|5554.6|5558.4|5555.6|5557.4|5554.6|1
1611600020000|2021-01-25 18:40:20|5557.5|5554.7|5554.4|5551.6|5558.4|5555.6|5552.4|5549.6|433
1611600030000|2021-01-25 18:40:30|5554.9|5552.1|5554.4|5551.6|5555.4|5552.6|5554.4|5551.6|56
1611600040000|2021-01-25 18:40:40|5554.5|5551.7|5554.9|5552.1|5555.3|5552.5|5554.4|5551.6|8
1611600050000|2021-01-25 18:40:50|5555.4|5552.6|5554.9|5552.1|5555.4|5552.6|5554.4|5551.6|7
1611600060000|2021-01-25 18:41:00|5554.4|5551.6|5555.4|5552.6|5555.8|5553|5554.4|5551.6|5
1611600080000|2021-01-25 18:41:20|5554.9|5552.1|5554.5|5551.7|5554.9|5552.1|5554.5|5551.7|6
1611600090000|2021-01-25 18:41:30|5555.4|5552.6|5554.9|5552.1|5555.4|5552.6|5554.4|5551.6|12
1611600100000|2021-01-25 18:41:40|5554.4|5551.6|5554.5|5551.7|5555.4|5552.6|5554.4|5551.6|11
1611600110000|2021-01-25 18:41:50|5554.4|5551.6|5555.4|5552.6|5555.4|5552.6|5554.4|5551.6|4
1611600120000|2021-01-25 18:42:00|5555.9|5553.1|5556.4|5553.6|5556.4|5553.6|5555.9|5553.1|10
1611600130000|2021-01-25 18:42:10|||||||||29
1611600140000|2021-01-25 18:42:20|5555.9|5553.1|5555.4|5552.6|5555.9|5553.1|5555.4|5552.6|2
1611600150000|2021-01-25 18:42:30|5555.5|5552.7|5555.4|5552.6|5555.5|5552.7|5555.4|5552.6|10
1611600160000|2021-01-25 18:42:40|||||||||7
1611600170000|2021-01-25 18:42:50|||||||||2
1611600180000|2021-01-25 18:43:00|5555.5|5552.7|5555.5|5552.7|5555.5|5552.7|5555.5|5552.7|15
1611600190000|2021-01-25 18:43:10|5556.4|5553.6|5555.4|5552.6|5556.4|5553.6|5555.4|5552.6|9
1611600200000|2021-01-25 18:43:20|5554.4|5551.6|5554.4|5551.6|5554.5|5551.7|5554.4|5551.6|20
1611600210000|2021-01-25 18:43:30|||||||||21
1611600220000|2021-01-25 18:43:40|5554.5|5551.7|5555.4|5552.6|5555.4|5552.6|5554.5|5551.7|8
1611600230000|2021-01-25 18:43:50|5555.3|5552.5|5554.4|5551.6|5555.3|5552.5|5554.4|5551.6|13
1611600240000|2021-01-25 18:44:00|5553.4|5550.6|5553.4|5550.6|5553.4|5550.6|5553.4|5550.6|22
1611600250000|2021-01-25 18:44:10|5553.5|5550.7|5554.4|5551.6|5554.4|5551.6|5553.5|5550.7|0
1611600260000|2021-01-25 18:44:20|5554.5|5551.7|5553.9|5551.1|5554.5|5551.7|5553.9|5551.1|10
1611600270000|2021-01-25 18:44:30|5553.4|5550.6|5553.5|5550.7|5553.5|5550.7|5553.4|5550.6|0
1611600280000|2021-01-25 18:44:40|5553.9|5551.1|5553.9|5551.1|5553.9|5551.1|5553.4|5550.6|9
1611600290000|2021-01-25 18:44:50|5553.5|5550.7|5553.4|5550.6|5553.5|5550.7|5553.4|5550.6|7
1611600300000|2021-01-25 18:45:00|5553.5|5550.7|5553.4|5550.6|5553.5|5550.7|5553.4|5550.6|8
1611600310000|2021-01-25 18:45:10|||||||||4
1611600320000|2021-01-25 18:45:20|5553.5|5550.7|5554.4|5551.6|5554.4|5551.6|5553.5|5550.7|60
1611600330000|2021-01-25 18:45:30|5553.9|5551.1|5553.9|5551.1|5553.9|5551.1|5553.9|5551.1|8
1611600340000|2021-01-25 18:45:40|5553.5|5550.7|5553.4|5550.6|5553.5|5550.7|5552.9|5550.1|212
1611600350000|2021-01-25 18:45:50|5553.5|5550.7|5553.4|5550.6|5553.9|5551.1|5552.9|5550.1|28
1611600360000|2021-01-25 18:46:00|5552.5|5549.7|5552.5|5549.7|5552.5|5549.7|5552.5|5549.7|12
1611600370000|2021-01-25 18:46:10|||||||||9
1611600380000|2021-01-25 18:46:20|5553.4|5550.6|5553.4|5550.6|5553.4|5550.6|5553.4|5550.6|12
1611600390000|2021-01-25 18:46:30|5553.5|5550.7|5553.4|5550.6|5553.5|5550.7|5553.4|5550.6|3
1611600400000|2021-01-25 18:46:40|5553.5|5550.7|5551.4|5548.6|5553.5|5550.7|5551.4|5548.6|13
1611600410000|2021-01-25 18:46:50|5551.5|5548.7|5549.4|5546.6|5551.5|5548.7|5549.4|5546.6|33
1611600420000|2021-01-25 18:47:00|5548.5|5545.7|5549.5|5546.7|5549.5|5546.7|5548.4|5545.6|31
1611600430000|2021-01-25 18:47:10|5550.4|5547.6|5549.4|5546.6|5550.4|5547.6|5549.4|5546.6|7
1611600440000|2021-01-25 18:47:20|5549.9|5547.1|5549.4|5546.6|5549.9|5547.1|5548.5|5545.7|32
1611600450000|2021-01-25 18:47:30|5548.4|5545.6|5548.4|5545.6|5548.4|5545.6|5548.4|5545.6|10
1611600460000|2021-01-25 18:47:40|5548.5|5545.7|5549.9|5547.1|5549.9|5547.1|5548.5|5545.7|8
1611600470000|2021-01-25 18:47:50|5550.4|5547.6|5550.4|5547.6|5550.4|5547.6|5550.4|5547.6|18
1611600480000|2021-01-25 18:48:00|5550.3|5547.5|5550.4|5547.6|5550.9|5548.1|5549.4|5546.6|25
1611600490000|2021-01-25 18:48:10|5549.9|5547.1|5549.9|5547.1|5549.9|5547.1|5549.4|5546.6|14
1611600510000|2021-01-25 18:48:30|5549.4|5546.6|5549.9|5547.1|5550.4|5547.6|5549.4|5546.6|9
1611600520000|2021-01-25 18:48:40|5550.4|5547.6|5549.9|5547.1|5550.4|5547.6|5549.4|5546.6|1
1611600530000|2021-01-25 18:48:50|5549.4|5546.6|5549.9|5547.1|5549.9|5547.1|5549.4|5546.6|7
1611600540000|2021-01-25 18:49:00|5550.4|5547.6|5550.4|5547.6|5550.4|5547.6|5549.4|5546.6|13
1611600550000|2021-01-25 18:49:10|5549.5|5546.7|5549.9|5547.1|5549.9|5547.1|5549.4|5546.6|11
1611600560000|2021-01-25 18:49:20|5550.4|5547.6|5550.9|5548.1|5550.9|5548.1|5550.4|5547.6|9
1611600570000|2021-01-25 18:49:30|5550.4|5547.6|5550.9|5548.1|5550.9|5548.1|5550.4|5547.6|9
1611600580000|2021-01-25 18:49:40|5551.4|5548.6|5550.9|5548.1|5551.4|5548.6|5550.9|5548.1|12
1611600590000|2021-01-25 18:49:50|5551.4|5548.6|5551.5|5548.7|5551.5|5548.7|5550.9|5548.1|30
1611600600000|2021-01-25 18:50:00|5552.4|5549.6|5551.9|5549.1|5552.4|5549.6|5551.9|5549.1|4
1611600610000|2021-01-25 18:50:10|5551.4|5548.6|5550.9|5548.1|5551.4|5548.6|5550.9|5548.1|7
1611600620000|2021-01-25 18:50:20|5550.4|5547.6|5550.5|5547.7|5550.5|5547.7|5550.4|5547.6|3
1611600630000|2021-01-25 18:50:30|5550.9|5548.1|5550.5|5547.7|5550.9|5548.1|5550.4|5547.6|12
1611600640000|2021-01-25 18:50:40|5551.5|5548.7|5551.5|5548.7|5551.5|5548.7|5551.4|5548.6|11
1611600650000|2021-01-25 18:50:50|5551.9|5549.1|5550.9|5548.1|5552.5|5549.7|5550.9|5548.1|18
1611600660000|2021-01-25 18:51:00|5550.5|5547.7|5550.4|5547.6|5550.5|5547.7|5550.4|5547.6|8
1611600670000|2021-01-25 18:51:10|5550.5|5547.7|5550.4|5547.6|5550.5|5547.7|5550.4|5547.6|4
1611600680000|2021-01-25 18:51:20|5550.5|5547.7|5550.4|5547.6|5550.9|5548.1|5550.4|5547.6|10
1611600690000|2021-01-25 18:51:30|5550|5547.2|5550.4|5547.6|5550.4|5547.6|5550|5547.2|0
1611600700000|2021-01-25 18:51:40|5549.9|5547.1|5550.4|5547.6|5550.5|5547.7|5549.9|5547.1|15
1611600710000|2021-01-25 18:51:50|5550.5|5547.7|5550.9|5548.1|5551.4|5548.6|5550.5|5547.7|6
1611600720000|2021-01-25 18:52:00|5550.5|5547.7|5551.4|5548.6|5551.4|5548.6|5550.5|5547.7|14
1611600730000|2021-01-25 18:52:10|5550.5|5547.7|5549.9|5547.1|5550.5|5547.7|5549.9|5547.1|11
1611600740000|2021-01-25 18:52:20|5550.4|5547.6|5550.4|5547.6|5550.5|5547.7|5550.4|5547.6|2
1611600750000|2021-01-25 18:52:30|5550.5|5547.7|5550.4|5547.6|5550.5|5547.7|5550.4|5547.6|7
1611600760000|2021-01-25 18:52:40|5550.5|5547.7|5550.4|5547.6|5550.5|5547.7|5550.4|5547.6|6
1611600770000|2021-01-25 18:52:50|5550.5|5547.7|5550.4|5547.6|5550.5|5547.7|5550.4|5547.6|5
1611600780000|2021-01-25 18:53:00|5550.5|5547.7|5550.4|5547.6|5550.5|5547.7|5550.4|5547.6|16
1611600790000|2021-01-25 18:53:10|5550.5|5547.7|5550.4|5547.6|5550.5|5547.7|5550.4|5547.6|9
1611600800000|2021-01-25 18:53:20|5550.5|5547.7|5550.5|5547.7|5550.5|5547.7|5550.4|5547.6|5
1611600810000|2021-01-25 18:53:30|5551.4|5548.6|5551.4|5548.6|5551.4|5548.6|5551.4|5548.6|5
1611600820000|2021-01-25 18:53:40|5551.5|5548.7|5550.4|5547.6|5552.4|5549.6|5550.4|5547.6|4
1611600830000|2021-01-25 18:53:50|5549.9|5547.1|5549.4|5546.6|5550.5|5547.7|5549.4|5546.6|13
1611600840000|2021-01-25 18:54:00|5549.5|5546.7|5548.5|5545.7|5549.5|5546.7|5548.4|5545.6|7
1611600850000|2021-01-25 18:54:10|5548.4|5545.6|5547.5|5544.7|5548.4|5545.6|5547.5|5544.7|9
1611600860000|2021-01-25 18:54:20|5547.4|5544.6|5546.4|5543.6|5547.4|5544.6|5546.4|5543.6|88
1611600870000|2021-01-25 18:54:30|5545.4|5542.6|5546.4|5543.6|5546.4|5543.6|5545.4|5542.6|22
1611600880000|2021-01-25 18:54:40|5545.9|5543.1|5546.9|5544.1|5546.9|5544.1|5545.9|5543.1|8
1611600890000|2021-01-25 18:54:50|5547.4|5544.6|5547.4|5544.6|5547.4|5544.6|5547.4|5544.6|1
1611600900000|2021-01-25 18:55:00|5546.9|5544.1|5547.4|5544.6|5547.4|5544.6|5546.9|5544.1|8
1611600910000|2021-01-25 18:55:10|5546.4|5543.6|5545.4|5542.6|5546.4|5543.6|5544.5|5541.7|233
1611600920000|2021-01-25 18:55:20|5544.4|5541.6|5544.4|5541.6|5544.4|5541.6|5544.4|5541.6|3
1611600930000|2021-01-25 18:55:30|5544.8|5542|5546.3|5543.5|5546.4|5543.6|5544.8|5542|30
1611600940000|2021-01-25 18:55:40|5545.9|5543.1|5545.8|5543|5545.9|5543.1|5545.8|5543|4
1611600950000|2021-01-25 18:55:50|5545.9|5543.1|5545.9|5543.1|5546.4|5543.6|5545.9|5543.1|6
1611600960000|2021-01-25 18:56:00|5545.8|5543|5546.4|5543.6|5546.4|5543.6|5545.8|5543|0
1611600970000|2021-01-25 18:56:10|5546.3|5543.5|5546.4|5543.6|5546.4|5543.6|5545.9|5543.1|5
1611600980000|2021-01-25 18:56:20|5547.3|5544.5|5547.4|5544.6|5547.4|5544.6|5547.3|5544.5|17
1611600990000|2021-01-25 18:56:30|5548.4|5545.6|5548.4|5545.6|5549.4|5546.6|5548.4|5545.6|7
1611601000000|2021-01-25 18:56:40|5548.8|5546|5548.3|5545.5|5548.8|5546|5547.8|5545|4
1611601010000|2021-01-25 18:56:50|5547.8|5545|5547.4|5544.6|5547.8|5545|5547.3|5544.5|22
1611601020000|2021-01-25 18:57:00|5547.3|5544.5|5546.8|5544|5547.4|5544.6|5546.8|5544|3
1611601030000|2021-01-25 18:57:10|5546.9|5544.1|5547.8|5545|5548.3|5545.5|5546.8|5544|30
1611601040000|2021-01-25 18:57:20|5547.9|5545.1|5547.8|5545|5548.4|5545.6|5547.4|5544.6|0
1611601050000|2021-01-25 18:57:30|5547.4|5544.6|5547.4|5544.6|5547.4|5544.6|5546.8|5544|16
1611601060000|2021-01-25 18:57:40|5546.9|5544.1|5547.4|5544.6|5547.4|5544.6|5546.4|5543.6|1
1611601070000|2021-01-25 18:57:50|||||||||1
1611601080000|2021-01-25 18:58:00|5547.3|5544.5|5548.4|5545.6|5548.4|5545.6|5547.3|5544.5|16
1611601090000|2021-01-25 18:58:10|5548.9|5546.1|5549.4|5546.6|5549.4|5546.6|5548.4|5545.6|9
1611601100000|2021-01-25 18:58:20|||||||||1
1611601110000|2021-01-25 18:58:30|5550.4|5547.6|5550.3|5547.5|5550.4|5547.6|5550.3|5547.5|11
1611601120000|2021-01-25 18:58:40|5549.8|5547|5550.4|5547.6|5550.4|5547.6|5548.8|5546|33
1611601130000|2021-01-25 18:58:50|5550.3|5547.5|5549.3|5546.5|5550.3|5547.5|5549.3|5546.5|14
1611601140000|2021-01-25 18:59:00|5548.8|5546|5548.8|5546|5548.8|5546|5548.3|5545.5|3
1611601150000|2021-01-25 18:59:10|5548.3|5545.5|5549.9|5547.1|5549.9|5547.1|5548.3|5545.5|15
1611601160000|2021-01-25 18:59:20|5550.3|5547.5|5549.9|5547.1|5550.4|5547.6|5549.9|5547.1|32
1611601170000|2021-01-25 18:59:30|5549.4|5546.6|5549.4|5546.6|5549.9|5547.1|5547.9|5545.1|24
1611601180000|2021-01-25 18:59:40|5548.9|5546.1|5548.4|5545.6|5548.9|5546.1|5548.4|5545.6|8
1611601190000|2021-01-25 18:59:50|5548.5|5545.7|5548.9|5546.1|5549.4|5546.6|5548.5|5545.7|19
1611601200000|2021-01-25 19:00:00|5549.4|5546.6|5546.4|5543.6|5549.4|5546.6|5546.4|5543.6|53
1611601210000|2021-01-25 19:00:10|5546.3|5543.5|5546.4|5543.6|5546.4|5543.6|5545.8|5543|12
1611601220000|2021-01-25 19:00:20|5547.3|5544.5|5546.8|5544|5547.3|5544.5|5546.8|5544|0
1611601230000|2021-01-25 19:00:30|5545.4|5542.6|5545.3|5542.5|5545.4|5542.6|5544.8|5542|10
1611601240000|2021-01-25 19:00:40|5544.9|5542.1|5544.9|5542.1|5545.3|5542.5|5544.8|5542|1
1611601250000|2021-01-25 19:00:50|5545.4|5542.6|5544.9|5542.1|5546.3|5543.5|5544.8|5542|24
1611601260000|2021-01-25 19:01:00|5545.3|5542.5|5545.3|5542.5|5545.8|5543|5544.8|5542|136
1611601270000|2021-01-25 19:01:10|5544.4|5541.6|5544.4|5541.6|5545.3|5542.5|5544.4|5541.6|10
1611601280000|2021-01-25 19:01:20|5544.3|5541.5|5544.3|5541.5|5544.3|5541.5|5543.9|5541.1|11
1611601290000|2021-01-25 19:01:30|5544.4|5541.6|5544.4|5541.6|5545.4|5542.6|5544.4|5541.6|7
1611601300000|2021-01-25 19:01:40|5544.9|5542.1|5544.4|5541.6|5545.3|5542.5|5544.4|5541.6|3
1611601310000|2021-01-25 19:01:50|5544.8|5542|5544.4|5541.6|5545.3|5542.5|5544.4|5541.6|6
1611601320000|2021-01-25 19:02:00|5544.3|5541.5|5543.9|5541.1|5544.4|5541.6|5543.8|5541|5
1611601330000|2021-01-25 19:02:10|5544.4|5541.6|5544.4|5541.6|5544.4|5541.6|5544.3|5541.5|29
1611601340000|2021-01-25 19:02:20|5544.3|5541.5|5545.3|5542.5|5545.4|5542.6|5544.3|5541.5|29
1611601350000|2021-01-25 19:02:30|5544.4|5541.6|5544.3|5541.5|5544.4|5541.6|5544.3|5541.5|9
1611601360000|2021-01-25 19:02:40|5544.4|5541.6|5544.9|5542.1|5544.9|5542.1|5544.3|5541.5|6
1611601370000|2021-01-25 19:02:50|5545.3|5542.5|5544.4|5541.6|5545.3|5542.5|5544.3|5541.5|3
1611601380000|2021-01-25 19:03:00|5545.3|5542.5|5545.4|5542.6|5545.4|5542.6|5545.3|5542.5|6
1611601390000|2021-01-25 19:03:10|||||||||12
1611601400000|2021-01-25 19:03:20|5545.9|5543.1|5546.3|5543.5|5547.4|5544.6|5545.9|5543.1|7
1611601410000|2021-01-25 19:03:30|5546.4|5543.6|5546.4|5543.6|5546.4|5543.6|5546.4|5543.6|8
1611601420000|2021-01-25 19:03:40|5547.3|5544.5|5546.3|5543.5|5547.3|5544.5|5546.3|5543.5|10
1611601430000|2021-01-25 19:03:50|5546.4|5543.6|5545.9|5543.1|5546.4|5543.6|5545.8|5543|6
1611601440000|2021-01-25 19:04:00|5546.3|5543.5|5547.9|5545.1|5548.3|5545.5|5545.4|5542.6|41
1611601450000|2021-01-25 19:04:10|5548.4|5545.6|5549.4|5546.6|5549.4|5546.6|5548.4|5545.6|23
1611601460000|2021-01-25 19:04:20|5549.3|5546.5|5549.3|5546.5|5549.3|5546.5|5549.3|5546.5|23
1611601470000|2021-01-25 19:04:30|5548.4|5545.6|5546.8|5544|5548.4|5545.6|5546.4|5543.6|13
1611601480000|2021-01-25 19:04:40|5546.3|5543.5|5546.3|5543.5|5546.4|5543.6|5545.4|5542.6|10
1611601490000|2021-01-25 19:04:50|5546.4|5543.6|5546.4|5543.6|5546.8|5544|5546.3|5543.5|6
1611601500000|2021-01-25 19:05:00|5546.3|5543.5|5546.4|5543.6|5546.4|5543.6|5546.3|5543.5|12
1611601510000|2021-01-25 19:05:10|5547.4|5544.6|5548.3|5545.5|5548.4|5545.6|5547.4|5544.6|35
1611601520000|2021-01-25 19:05:20|5547.4|5544.6|5546.4|5543.6|5547.4|5544.6|5546.4|5543.6|25
1611601530000|2021-01-25 19:05:30|5546.9|5544.1|5546.4|5543.6|5546.9|5544.1|5546.3|5543.5|1
1611601540000|2021-01-25 19:05:40|5546.9|5544.1|5547.3|5544.5|5547.4|5544.6|5546.9|5544.1|5
1611601550000|2021-01-25 19:05:50|5546.4|5543.6|5546.8|5544|5546.9|5544.1|5546.4|5543.6|2
1611601560000|2021-01-25 19:06:00|5546.4|5543.6|5546.4|5543.6|5546.4|5543.6|5546.4|5543.6|13
1611601570000|2021-01-25 19:06:10|5545.4|5542.6|5546.4|5543.6|5546.4|5543.6|5545.3|5542.5|38
1611601590000|2021-01-25 19:06:30|5545.9|5543.1|5547.4|5544.6|5547.4|5544.6|5545.8|5543|23
1611601600000|2021-01-25 19:06:40|5547.3|5544.5|5546.4|5543.6|5547.3|5544.5|5545.9|5543.1|4
1611601610000|2021-01-25 19:06:50|5546.3|5543.5|5545.9|5543.1|5546.3|5543.5|5545.9|5543.1|4
1611601620000|2021-01-25 19:07:00|5545.8|5543|5545.9|5543.1|5545.9|5543.1|5545.4|5542.6|3
1611601630000|2021-01-25 19:07:10|5546.3|5543.5|5544.9|5542.1|5546.4|5543.6|5544.9|5542.1|19
1611601640000|2021-01-25 19:07:20|5545.4|5542.6|5544.9|5542.1|5545.4|5542.6|5544.9|5542.1|6
1611601650000|2021-01-25 19:07:30|5545.4|5542.6|5544.9|5542.1|5545.4|5542.6|5544.9|5542.1|25
1611601660000|2021-01-25 19:07:40|5545.4|5542.6|5545.4|5542.6|5545.4|5542.6|5545.4|5542.6|4
1611601670000|2021-01-25 19:07:50|5545.3|5542.5|5545.4|5542.6|5545.4|5542.6|5544.9|5542.1|3
1611601680000|2021-01-25 19:08:00|5545.3|5542.5|5546.4|5543.6|5546.4|5543.6|5545.3|5542.5|19
1611601690000|2021-01-25 19:08:10|5547.4|5544.6|5547.4|5544.6|5547.4|5544.6|5547.4|5544.6|21
1611601700000|2021-01-25 19:08:20|5548.4|5545.6|5547.8|5545|5548.4|5545.6|5547.8|5545|6
1611601710000|2021-01-25 19:08:30|5547.4|5544.6|5548.4|5545.6|5548.4|5545.6|5547.4|5544.6|6
1611601720000|2021-01-25 19:08:40|5547.8|5545|5547.9|5545.1|5548.4|5545.6|5547.8|5545|20
1611601730000|2021-01-25 19:08:50|5548.4|5545.6|5548.9|5546.1|5549.4|5546.6|5548.4|5545.6|10
1611601740000|2021-01-25 19:09:00|5548.8|5546|5548.4|5545.6|5548.8|5546|5547.4|5544.6|14
1611601750000|2021-01-25 19:09:10|||||||||4
1611601760000|2021-01-25 19:09:20|5549.3|5546.5|5549.4|5546.6|5549.4|5546.6|5548.4|5545.6|0
1611601770000|2021-01-25 19:09:30|5549.3|5546.5|5548.8|5546|5549.3|5546.5|5548.4|5545.6|4
1611601780000|2021-01-25 19:09:40|5548.3|5545.5|5547.4|5544.6|5548.3|5545.5|5547.4|5544.6|2
1611601790000|2021-01-25 19:09:50|5547.3|5544.5|5547.4|5544.6|5547.4|5544.6|5547.3|5544.5|39
1611601800000|2021-01-25 19:10:00|5547.3|5544.5|5546.4|5543.6|5547.3|5544.5|5546.4|5543.6|9
1611601810000|2021-01-25 19:10:10|5546.3|5543.5|5544.9|5542.1|5546.3|5543.5|5544.4|5541.6|11
1611601820000|2021-01-25 19:10:20|5545.4|5542.6|5546.4|5543.6|5546.4|5543.6|5545.4|5542.6|5
1611601830000|2021-01-25 19:10:30|5546.9|5544.1|5546.4|5543.6|5546.9|5544.1|5546.4|5543.6|9
1611601840000|2021-01-25 19:10:40|5546.3|5543.5|5545.4|5542.6|5546.3|5543.5|5545.4|5542.6|13
1611601850000|2021-01-25 19:10:50|5544.4|5541.6|5544.4|5541.6|5544.4|5541.6|5544.4|5541.6|12
1611601860000|2021-01-25 19:11:00|5545.3|5542.5|5545.4|5542.6|5545.4|5542.6|5544.4|5541.6|10
1611601870000|2021-01-25 19:11:10|5545.3|5542.5|5545.8|5543|5545.9|5543.1|5544.4|5541.6|4
1611601880000|2021-01-25 19:11:20|5545.9|5543.1|5546.4|5543.6|5546.4|5543.6|5545.4|5542.6|41
1611601890000|2021-01-25 19:11:30|5545.4|5542.6|5545.4|5542.6|5545.4|5542.6|5544.9|5542.1|22
1611601900000|2021-01-25 19:11:40|5545.3|5542.5|5543.9|5541.1|5545.4|5542.6|5543.9|5541.1|64
1611601910000|2021-01-25 19:11:50|5544.4|5541.6|5542.9|5540.1|5544.4|5541.6|5542.4|5539.6|30
1611601920000|2021-01-25 19:12:00|5542.4|5539.6|5543.3|5540.5|5543.4|5540.6|5542.4|5539.6|33
1611601930000|2021-01-25 19:12:10|5543.4|5540.6|5543.4|5540.6|5543.9|5541.1|5542.9|5540.1|22
1611601940000|2021-01-25 19:12:20|||||||||18
1611601950000|2021-01-25 19:12:30|5543.3|5540.5|5542.4|5539.6|5543.3|5540.5|5542.4|5539.6|8
1611601960000|2021-01-25 19:12:40|5542.9|5540.1|5542.4|5539.6|5543.3|5540.5|5541.4|5538.6|9
1611601970000|2021-01-25 19:12:50|5544.3|5541.5|5544.4|5541.6|5544.4|5541.6|5543.9|5541.1|13
1611601980000|2021-01-25 19:13:00|5544.3|5541.5|5545.4|5542.6|5545.4|5542.6|5543.4|5540.6|75
1611601990000|2021-01-25 19:13:10|5544.9|5542.1|5545.9|5543.1|5546.4|5543.6|5544.9|5542.1|23
1611602000000|2021-01-25 19:13:20|5545.8|5543|5546.4|5543.6|5546.4|5543.6|5545.4|5542.6|9
1611602010000|2021-01-25 19:13:30|5545.8|5543|5547.8|5545|5547.9|5545.1|5545.8|5543|72
1611602020000|2021-01-25 19:13:40|5547.9|5545.1|5547.4|5544.6|5547.9|5545.1|5547.4|5544.6|91
1611602030000|2021-01-25 19:13:50|5547.8|5545|5548.4|5545.6|5548.4|5545.6|5547.8|5545|4
1611602040000|2021-01-25 19:14:00|5548.3|5545.5|5548.4|5545.6|5548.4|5545.6|5547.4|5544.6|39
1611602050000|2021-01-25 19:14:10|5549.4|5546.6|5549.4|5546.6|5549.4|5546.6|5549.4|5546.6|9
1611602060000|2021-01-25 19:14:20|5550.4|5547.6|5550.8|5548|5551.4|5548.6|5549.4|5546.6|71
1611602070000|2021-01-25 19:14:30|5550.4|5547.6|5549.8|5547|5550.4|5547.6|5549.4|5546.6|11
1611602080000|2021-01-25 19:14:40|5549.9|5547.1|5550.9|5548.1|5551.4|5548.6|5549.8|5547|26
1611602090000|2021-01-25 19:14:50|5551.4|5548.6|5553.3|5550.5|5553.4|5550.6|5551.4|5548.6|117
1611602100000|2021-01-25 19:15:00|5552.4|5549.6|5551.4|5548.6|5552.4|5549.6|5550.4|5547.6|31
1611602110000|2021-01-25 19:15:10|5552.4|5549.6|5552.9|5550.1|5553.4|5550.6|5551.9|5549.1|8
1611602120000|2021-01-25 19:15:20|5552.4|5549.6|5552.9|5550.1|5552.9|5550.1|5552.4|5549.6|12
1611602130000|2021-01-25 19:15:30|5553.4|5550.6|5551.4|5548.6|5553.4|5550.6|5551.4|5548.6|12
1611602140000|2021-01-25 19:15:40|5550.4|5547.6|5549.4|5546.6|5550.4|5547.6|5549.4|5546.6|18
1611602150000|2021-01-25 19:15:50|5549.9|5547.1|5550.4|5547.6|5550.4|5547.6|5549.9|5547.1|124
1611602160000|2021-01-25 19:16:00|5549.4|5546.6|5549.4|5546.6|5550.4|5547.6|5549.4|5546.6|26
1611602170000|2021-01-25 19:16:10|5549.9|5547.1|5550.4|5547.6|5550.4|5547.6|5549.4|5546.6|26
1611602180000|2021-01-25 19:16:20|5550.9|5548.1|5551.4|5548.6|5551.9|5549.1|5550.9|5548.1|38
1611602190000|2021-01-25 19:16:30|||||||||14
1611602200000|2021-01-25 19:16:40|5550.4|5547.6|5549.8|5547|5550.4|5547.6|5549.8|5547|12
1611602210000|2021-01-25 19:16:50|5549.4|5546.6|5549.4|5546.6|5549.4|5546.6|5549.4|5546.6|42
1611602220000|2021-01-25 19:17:00|5548.9|5546.1|5548.4|5545.6|5548.9|5546.1|5547.4|5544.6|89
1611602230000|2021-01-25 19:17:10|5548.9|5546.1|5549.4|5546.6|5549.4|5546.6|5548.4|5545.6|34
1611602240000|2021-01-25 19:17:20|5548.9|5546.1|5548.4|5545.6|5548.9|5546.1|5548.4|5545.6|20
1611602250000|2021-01-25 19:17:30|5549.4|5546.6|5549.9|5547.1|5549.9|5547.1|5549.4|5546.6|9
1611602260000|2021-01-25 19:17:40|5549.4|5546.6|5548.4|5545.6|5549.4|5546.6|5548.4|5545.6|11
1611602270000|2021-01-25 19:17:50|5549.4|5546.6|5549.4|5546.6|5549.4|5546.6|5549.4|5546.6|9
1611602280000|2021-01-25 19:18:00|5548.9|5546.1|5549.4|5546.6|5549.4|5546.6|5548.4|5545.6|15
1611602290000|2021-01-25 19:18:10|5549.3|5546.5|5549.4|5546.6|5549.4|5546.6|5548.4|5545.6|297
1611602300000|2021-01-25 19:18:20|5549.3|5546.5|5549.4|5546.6|5549.4|5546.6|5549.3|5546.5|13
1611602310000|2021-01-25 19:18:30|5549.3|5546.5|5549.4|5546.6|5550.4|5547.6|5549.3|5546.5|36
1611602320000|2021-01-25 19:18:40|5549.9|5547.1|5550.4|5547.6|5550.4|5547.6|5549.4|5546.6|17
1611602340000|2021-01-25 19:19:00|5551.4|5548.6|5552.4|5549.6|5552.4|5549.6|5550.4|5547.6|26
1611602350000|2021-01-25 19:19:10|5552.5|5549.7|5552.4|5549.6|5553.4|5550.6|5552.4|5549.6|18
1611602360000|2021-01-25 19:19:20|5552.3|5549.5|5551.4|5548.6|5552.3|5549.5|5551.4|5548.6|45
1611602370000|2021-01-25 19:19:30|5551.9|5549.1|5551.4|5548.6|5551.9|5549.1|5551.4|5548.6|22
1611602380000|2021-01-25 19:19:40|5551.9|5549.1|5551.4|5548.6|5551.9|5549.1|5551.4|5548.6|2
1611602390000|2021-01-25 19:19:50|5551.9|5549.1|5550.4|5547.6|5551.9|5549.1|5550.4|5547.6|9
1611602400000|2021-01-25 19:20:00|5549.4|5546.6|5550.4|5547.6|5551.4|5548.6|5549.4|5546.6|29
1611602410000|2021-01-25 19:20:10|||||||||6
1611602420000|2021-01-25 19:20:20|5551.4|5548.6|5551.4|5548.6|5551.4|5548.6|5551.4|5548.6|8
1611602430000|2021-01-25 19:20:30|5550.9|5548.1|5550.4|5547.6|5550.9|5548.1|5550.4|5547.6|34
1611602440000|2021-01-25 19:20:40|5550.9|5548.1|5550.9|5548.1|5550.9|5548.1|5550.4|5547.6|6
1611602450000|2021-01-25 19:20:50|5551.4|5548.6|5551.4|5548.6|5551.4|5548.6|5551.4|5548.6|8
1611602460000|2021-01-25 19:21:00|5550.9|5548.1|5551.4|5548.6|5551.4|5548.6|5550.9|5548.1|7
1611602470000|2021-01-25 19:21:10|5550.9|5548.1|5550.4|5547.6|5550.9|5548.1|5549.4|5546.6|53
1611602480000|2021-01-25 19:21:20|5549.4|5546.6|5551.4|5548.6|5551.4|5548.6|5549.4|5546.6|72
1611602500000|2021-01-25 19:21:40|5551.9|5549.1|5551.9|5549.1|5551.9|5549.1|5551.4|5548.6|11
1611602510000|2021-01-25 19:21:50|5552.4|5549.6|5552.4|5549.6|5552.4|5549.6|5552.4|5549.6|1
1611602520000|2021-01-25 19:22:00|5552.3|5549.5|5551.4|5548.6|5552.3|5549.5|5551.4|5548.6|9
1611602530000|2021-01-25 19:22:10|5552.4|5549.6|5553.4|5550.6|5555.4|5552.6|5552.4|5549.6|88
1611602540000|2021-01-25 19:22:20|5552.4|5549.6|5552.4|5549.6|5552.4|5549.6|5552.4|5549.6|4
1611602550000|2021-01-25 19:22:30|5551.9|5549.1|5552.4|5549.6|5552.4|5549.6|5551.9|5549.1|23
1611602560000|2021-01-25 19:22:40|5553.4|5550.6|5552.4|5549.6|5553.4|5550.6|5552.4|5549.6|13
1611602570000|2021-01-25 19:22:50|5552.9|5550.1|5552.4|5549.6|5552.9|5550.1|5552.4|5549.6|7
1611602580000|2021-01-25 19:23:00|5552.9|5550.1|5553.4|5550.6|5553.4|5550.6|5552.4|5549.6|16
1611602590000|2021-01-25 19:23:10|||||||||6
1611602600000|2021-01-25 19:23:20|5554.4|5551.6|5554.4|5551.6|5554.4|5551.6|5554.4|5551.6|12
1611602610000|2021-01-25 19:23:30|5554.9|5552.1|5554.9|5552.1|5554.9|5552.1|5554.9|5552.1|15
1611602620000|2021-01-25 19:23:40|5555.4|5552.6|5554.9|5552.1|5555.9|5553.1|5554.4|5551.6|33
1611602630000|2021-01-25 19:23:50|5555.4|5552.6|5554.9|5552.1|5556.4|5553.6|5554.4|5551.6|101
1611602640000|2021-01-25 19:24:00|5555.4|5552.6|5554.9|5552.1|5555.4|5552.6|5554.4|5551.6|99
1611602650000|2021-01-25 19:24:10|5555.4|5552.6|5555.4|5552.6|5555.4|5552.6|5555.4|5552.6|8
1611602660000|2021-01-25 19:24:20|||||||||6
1611602670000|2021-01-25 19:24:30|||||||||88
1611602680000|2021-01-25 19:24:40|5555.9|5553.1|5557.4|5554.6|5557.4|5554.6|5555.9|5553.1|48
1611602690000|2021-01-25 19:24:50|5556.4|5553.6|5557.4|5554.6|5557.4|5554.6|5556.4|5553.6|27
1611602700000|2021-01-25 19:25:00|5556.9|5554.1|5558.4|5555.6|5558.4|5555.6|5556.9|5554.1|50
1611602710000|2021-01-25 19:25:10|5559.4|5556.6|5560.4|5557.6|5561.4|5558.6|5559.4|5556.6|118
1611602720000|2021-01-25 19:25:20|5561.4|5558.6|5560.4|5557.6|5561.4|5558.6|5560.4|5557.6|186
1611602730000|2021-01-25 19:25:30|5560.9|5558.1|5563.4|5560.6|5565.4|5562.6|5560.9|5558.1|409
1611602740000|2021-01-25 19:25:40|5563.9|5561.1|5565.9|5563.1|5565.9|5563.1|5563.9|5561.1|82
1611602750000|2021-01-25 19:25:50|5565.4|5562.6|5562.4|5559.6|5565.4|5562.6|5561.9|5559.1|90
1611602760000|2021-01-25 19:26:00|5562.9|5560.1|5562.4|5559.6|5563.4|5560.6|5562.4|5559.6|36
1611602770000|2021-01-25 19:26:10|5561.9|5559.1|5561.4|5558.6|5562.4|5559.6|5561.4|5558.6|29
1611602780000|2021-01-25 19:26:20|5562.4|5559.6|5563.4|5560.6|5564.9|5562.1|5562.4|5559.6|133
1611602790000|2021-01-25 19:26:30|5563.9|5561.1|5562.8|5560|5563.9|5561.1|5562.4|5559.6|361
1611602800000|2021-01-25 19:26:40|5562.4|5559.6|5562.4|5559.6|5564.4|5561.6|5562.4|5559.6|22
1611602810000|2021-01-25 19:26:50|5561.4|5558.6|5560.9|5558.1|5561.8|5559|5560.4|5557.6|106
1611602820000|2021-01-25 19:27:00|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|5559.4|5556.6|85
1611602830000|2021-01-25 19:27:10|5562.4|5559.6|5559.4|5556.6|5562.4|5559.6|5559.4|5556.6|134
1611602840000|2021-01-25 19:27:20|5559.8|5557|5560.4|5557.6|5562.4|5559.6|5559.4|5556.6|98
1611602850000|2021-01-25 19:27:30|5559.4|5556.6|5560.4|5557.6|5560.4|5557.6|5559.4|5556.6|16
1611602860000|2021-01-25 19:27:40|5560.3|5557.5|5560.9|5558.1|5561.4|5558.6|5559.4|5556.6|88
1611602870000|2021-01-25 19:27:50|5560.4|5557.6|5562.4|5559.6|5562.4|5559.6|5559.4|5556.6|60
1611602880000|2021-01-25 19:28:00|5562.9|5560.1|5566.4|5563.6|5566.4|5563.6|5562.4|5559.6|283
1611602890000|2021-01-25 19:28:10|5565.4|5562.6|5568.4|5565.6|5568.4|5565.6|5565.4|5562.6|231
1611602900000|2021-01-25 19:28:20|5567.9|5565.1|5568.4|5565.6|5568.9|5566.1|5567.4|5564.6|263
1611602910000|2021-01-25 19:28:30|5568.9|5566.1|5572.4|5569.6|5572.4|5569.6|5568.4|5565.6|629
1611602920000|2021-01-25 19:28:40|5573|5569|5573.4|5570.6|5573.4|5570.6|5572.4|5569|434
1611602930000|2021-01-25 19:28:50|5574.4|5571.6|5573.4|5570.6|5574.4|5571.6|5573.4|5570.6|189
1611602940000|2021-01-25 19:29:00|5571.4|5568.6|5569.4|5566.6|5571.4|5568.6|5569.4|5566.6|379
1611602950000|2021-01-25 19:29:10|5568.5|5565.7|5568.4|5565.6|5569.4|5566.6|5568.4|5565.6|327
1611602960000|2021-01-25 19:29:20|5569.4|5566.6|5570.9|5568.1|5571.4|5568.6|5569.4|5566.6|484
1611602970000|2021-01-25 19:29:30|5571.4|5568.6|5570.4|5567.6|5571.4|5568.6|5570.4|5567.6|203
1611602980000|2021-01-25 19:29:40|5571.4|5568.6|5571.4|5568.6|5571.4|5568.6|5570.4|5567.6|347
1611602990000|2021-01-25 19:29:50|5571.3|5568.5|5572.3|5569.5|5572.3|5569.5|5570.4|5567.6|275
1611603000000|2021-01-25 19:30:00|5571.3|5568.5|5569.8|5567|5571.4|5568.6|5569.4|5566.6|282
1611603010000|2021-01-25 19:30:10|5569.4|5566.6|5569.4|5566.6|5570.8|5568|5569.4|5566.6|74
1611603020000|2021-01-25 19:30:20|5569.3|5566.5|5568.3|5565.5|5569.4|5566.6|5568.3|5565.5|152
1611603030000|2021-01-25 19:30:30|5568.4|5565.6|5567.3|5564.5|5568.4|5565.6|5567.3|5564.5|133
1611603040000|2021-01-25 19:30:40|5567.4|5564.6|5569.3|5566.5|5569.3|5566.5|5567.4|5564.6|20
1611603050000|2021-01-25 19:30:50|||||||||40
1611603060000|2021-01-25 19:31:00|||||||||48
1611603070000|2021-01-25 19:31:10|5568.3|5565.5|5567.8|5565|5568.4|5565.6|5567.8|5565|47
1611603080000|2021-01-25 19:31:20|5567.4|5564.6|5567.4|5564.6|5567.8|5565|5567.4|5564.6|39
1611603090000|2021-01-25 19:31:30|5567.3|5564.5|5567.3|5564.5|5567.4|5564.6|5567.3|5564.5|15
1611603100000|2021-01-25 19:31:40|5565.9|5563.1|5566.4|5563.6|5566.4|5563.6|5565.8|5563|37
1611603110000|2021-01-25 19:31:50|5566.3|5563.5|5567.4|5564.6|5567.8|5565|5566.3|5563.5|48
1611603120000|2021-01-25 19:32:00|5567.8|5565|5570.3|5567.5|5570.3|5567.5|5567.4|5564.6|422
1611603130000|2021-01-25 19:32:10|5569.8|5567|5569.3|5566.5|5570.3|5567.5|5569.3|5566.5|52
1611603140000|2021-01-25 19:32:20|5569.4|5566.6|5569.4|5566.6|5569.4|5566.6|5569.3|5566.5|11
1611603150000|2021-01-25 19:32:30|5570.3|5567.5|5570.3|5567.5|5570.4|5567.6|5570.3|5567.5|47
1611603160000|2021-01-25 19:32:40|5569.4|5566.6|5570.8|5568|5571.4|5568.6|5569.3|5566.5|44
1611603170000|2021-01-25 19:32:50|5571.3|5568.5|5569.3|5566.5|5571.3|5568.5|5569.3|5566.5|84
1611603180000|2021-01-25 19:33:00|5568.8|5566|5569.3|5566.5|5569.3|5566.5|5568.8|5566|76
1611603190000|2021-01-25 19:33:10|5569.4|5566.6|5569.4|5566.6|5569.4|5566.6|5569.4|5566.6|6
1611603200000|2021-01-25 19:33:20|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|5
1611603210000|2021-01-25 19:33:30|5568.8|5566|5569.4|5566.6|5569.4|5566.6|5568.8|5566|5
1611603220000|2021-01-25 19:33:40|5570.3|5567.5|5570.4|5567.6|5570.4|5567.6|5570.3|5567.5|45
1611603230000|2021-01-25 19:33:50|5569.3|5566.5|5569.4|5566.6|5570.4|5567.6|5569.3|5566.5|168
1611603240000|2021-01-25 19:34:00|5569.3|5566.5|5569.4|5566.6|5569.4|5566.6|5568.8|5566|45
1611603250000|2021-01-25 19:34:10|5569.3|5566.5|5569.3|5566.5|5569.4|5566.6|5569.3|5566.5|20
1611603260000|2021-01-25 19:34:20|5568.8|5566|5568.8|5566|5568.8|5566|5568.8|5566|2
1611603270000|2021-01-25 19:34:30|5569.3|5566.5|5568.4|5565.6|5569.3|5566.5|5568.3|5565.5|26
1611603280000|2021-01-25 19:34:40|5568.8|5566|5569.3|5566.5|5569.3|5566.5|5568.8|5566|6
1611603290000|2021-01-25 19:34:50|||||||||1
1611603300000|2021-01-25 19:35:00|5568.4|5565.6|5568.3|5565.5|5568.4|5565.6|5567.3|5564.5|47
1611603310000|2021-01-25 19:35:10|5567.8|5565|5567.4|5564.6|5567.8|5565|5567.3|5564.5|13
1611603320000|2021-01-25 19:35:20|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|3
1611603330000|2021-01-25 19:35:30|5566.4|5563.6|5567.4|5564.6|5567.4|5564.6|5566.4|5563.6|170
1611603340000|2021-01-25 19:35:40|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|21
1611603350000|2021-01-25 19:35:50|||||||||1
1611603360000|2021-01-25 19:36:00|5567.4|5564.6|5567.4|5564.6|5567.4|5564.6|5567.4|5564.6|23
1611603380000|2021-01-25 19:36:20|5567.8|5565|5568.3|5565.5|5568.3|5565.5|5567.3|5564.5|43
1611603390000|2021-01-25 19:36:30|5568.4|5565.6|5568.8|5566|5568.8|5566|5568.3|5565.5|7
1611603400000|2021-01-25 19:36:40|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|29
1611603410000|2021-01-25 19:36:50|5569.4|5566.6|5568.8|5566|5569.4|5566.6|5568.8|5566|8
1611603430000|2021-01-25 19:37:10|5568.4|5565.6|5568.3|5565.5|5568.4|5565.6|5568.3|5565.5|14
1611603440000|2021-01-25 19:37:20|5568.4|5565.6|5568.3|5565.5|5568.4|5565.6|5568.3|5565.5|9
1611603450000|2021-01-25 19:37:30|||||||||22
1611603460000|2021-01-25 19:37:40|5567.8|5565|5568.4|5565.6|5568.4|5565.6|5567.8|5565|81
1611603470000|2021-01-25 19:37:50|5567.8|5565|5567.8|5565|5567.8|5565|5567.8|5565|8
1611603480000|2021-01-25 19:38:00|5567.3|5564.5|5567.3|5564.5|5567.8|5565|5567.3|5564.5|32
1611603490000|2021-01-25 19:38:10|5567.4|5564.6|5567.3|5564.5|5567.8|5565|5567.3|5564.5|3
1611603500000|2021-01-25 19:38:20|||||||||1
1611603510000|2021-01-25 19:38:30|||||||||2
1611603530000|2021-01-25 19:38:50|||||||||1
1611603550000|2021-01-25 19:39:10|||||||||2
1611603560000|2021-01-25 19:39:20|5566.4|5563.6|5566.3|5563.5|5566.8|5564|5566.3|5563.5|44
1611603570000|2021-01-25 19:39:30|5566.8|5564|5567.3|5564.5|5567.3|5564.5|5566.8|5564|5
1611603580000|2021-01-25 19:39:40|5567.4|5564.6|5568.3|5565.5|5568.3|5565.5|5567.4|5564.6|134
1611603590000|2021-01-25 19:39:50|||||||||1
1611603600000|2021-01-25 19:40:00|5567.4|5564.6|5567.3|5564.5|5567.8|5565|5567.3|5564.5|13
1611603610000|2021-01-25 19:40:10|5567.8|5565|5567.3|5564.5|5567.8|5565|5567.3|5564.5|9
1611603630000|2021-01-25 19:40:30|||||||||12
1611603640000|2021-01-25 19:40:40|5567.8|5565|5567.8|5565|5567.8|5565|5567.4|5564.6|18
1611603650000|2021-01-25 19:40:50|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|2
1611603660000|2021-01-25 19:41:00|5567.3|5564.5|5567.8|5565|5567.8|5565|5567.3|5564.5|8
1611603670000|2021-01-25 19:41:10|5567.3|5564.5|5568.3|5565.5|5568.4|5565.6|5567.3|5564.5|21
1611603680000|2021-01-25 19:41:20|||||||||2
1611603690000|2021-01-25 19:41:30|5568.4|5565.6|5568.3|5565.5|5569.3|5566.5|5568.3|5565.5|4
1611603700000|2021-01-25 19:41:40|5568.8|5566|5568.3|5565.5|5568.8|5566|5568.3|5565.5|0
1611603710000|2021-01-25 19:41:50|5568.8|5566|5567.3|5564.5|5568.8|5566|5567.3|5564.5|24
1611603720000|2021-01-25 19:42:00|||||||||7
1611603730000|2021-01-25 19:42:10|5568.3|5565.5|5567.3|5564.5|5568.3|5565.5|5567.3|5564.5|16
1611603740000|2021-01-25 19:42:20|5567.4|5564.6|5567.8|5565|5567.8|5565|5567.3|5564.5|5
1611603750000|2021-01-25 19:42:30|5567.3|5564.5|5567.8|5565|5567.8|5565|5567.3|5564.5|4
1611603760000|2021-01-25 19:42:40|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|2
1611603770000|2021-01-25 19:42:50|||||||||3
1611603780000|2021-01-25 19:43:00|5568.4|5565.6|5567.8|5565|5568.4|5565.6|5567.8|5565|14
1611603790000|2021-01-25 19:43:10|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|1
1611603800000|2021-01-25 19:43:20|||||||||4
1611603810000|2021-01-25 19:43:30|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|5568.8|5566|18
1611603820000|2021-01-25 19:43:40|||||||||7
1611603830000|2021-01-25 19:43:50|5570.3|5567.5|5570.8|5568|5571.3|5568.5|5570.3|5567.5|72
1611603840000|2021-01-25 19:44:00|5571.3|5568.5|5571.3|5568.5|5571.4|5568.6|5570.3|5567.5|37
1611603850000|2021-01-25 19:44:10|5571.4|5568.6|5571.4|5568.6|5571.4|5568.6|5571.3|5568.5|8
1611603870000|2021-01-25 19:44:30|5572.3|5569.5|5572.3|5569.5|5572.4|5569.6|5572.3|5569.5|18
1611603880000|2021-01-25 19:44:40|5571.8|5569|5572.3|5569.5|5572.3|5569.5|5571.8|5569|60
1611603890000|2021-01-25 19:44:50|||||||||73
1611603900000|2021-01-25 19:45:00|5572.4|5569.6|5572.3|5569.5|5572.4|5569.6|5572.3|5569.5|12
1611603910000|2021-01-25 19:45:10|||||||||19
1611603930000|2021-01-25 19:45:30|||||||||1
1611603940000|2021-01-25 19:45:40|5571.8|5569|5571.8|5569|5572.3|5569.5|5571.3|5568.5|5
1611603950000|2021-01-25 19:45:50|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|4
1611603960000|2021-01-25 19:46:00|5572.4|5569.6|5572.4|5569.6|5572.4|5569.6|5572.3|5569.5|18
1611603970000|2021-01-25 19:46:10|5572.3|5569.5|5572.4|5569.6|5572.4|5569.6|5572.3|5569.5|5
1611603980000|2021-01-25 19:46:20|5572.3|5569.5|5573.3|5570.5|5573.3|5570.5|5572.3|5569.5|17
1611604000000|2021-01-25 19:46:40|5572.4|5569.6|5572.4|5569.6|5572.4|5569.6|5572.4|5569.6|0
1611604010000|2021-01-25 19:46:50|5573.3|5570.5|5572.3|5569.5|5573.3|5570.5|5572.3|5569.5|3
1611604020000|2021-01-25 19:47:00|5572.4|5569.6|5573.3|5570.5|5573.3|5570.5|5572.4|5569.6|5
1611604030000|2021-01-25 19:47:10|5572.8|5570|5572.8|5570|5572.8|5570|5572.8|5570|0
1611604060000|2021-01-25 19:47:40|5573.3|5570.5|5573.3|5570.5|5573.3|5570.5|5573.3|5570.5|9
1611604070000|2021-01-25 19:47:50|5573.4|5570.6|5573.4|5570.6|5573.8|5571|5573.4|5570.6|39
1611604080000|2021-01-25 19:48:00|5573.3|5570.5|5574.3|5571.5|5574.3|5571.5|5573.3|5570.5|12
1611604090000|2021-01-25 19:48:10|5574.4|5571.6|5574.4|5571.6|5574.4|5571.6|5574.4|5571.6|67
1611604100000|2021-01-25 19:48:20|5574.3|5571.5|5574.3|5571.5|5574.3|5571.5|5574.3|5571.5|64
1611604110000|2021-01-25 19:48:30|||||||||4
1611604150000|2021-01-25 19:49:10|5573.4|5570.6|5573.3|5570.5|5573.4|5570.6|5573.3|5570.5|7
1611604160000|2021-01-25 19:49:20|5572.4|5569.6|5573.3|5570.5|5573.4|5570.6|5572.4|5569.6|13
1611604170000|2021-01-25 19:49:30|5572.4|5569.6|5572.3|5569.5|5572.4|5569.6|5572.3|5569.5|6
1611604180000|2021-01-25 19:49:40|5573.3|5570.5|5572.8|5570|5573.3|5570.5|5572.8|5570|13
1611604190000|2021-01-25 19:49:50|5572.3|5569.5|5571.4|5568.6|5572.4|5569.6|5571.4|5568.6|25
1611604200000|2021-01-25 19:50:00|5571.8|5569|5572.3|5569.5|5572.3|5569.5|5571.3|5568.5|6
1611604220000|2021-01-25 19:50:20|5571.8|5569|5570.3|5567.5|5571.8|5569|5570.3|5567.5|43
1611604230000|2021-01-25 19:50:30|5570.4|5567.6|5570.3|5567.5|5570.4|5567.6|5570.3|5567.5|2
1611604240000|2021-01-25 19:50:40|5569.8|5567|5569.8|5567|5569.8|5567|5569.8|5567|10
1611604270000|2021-01-25 19:51:10|5569.4|5566.6|5569.8|5567|5569.8|5567|5569.3|5566.5|16
1611604280000|2021-01-25 19:51:20|5569.4|5566.6|5569.4|5566.6|5569.4|5566.6|5569.3|5566.5|4
1611604290000|2021-01-25 19:51:30|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|6
1611604300000|2021-01-25 19:51:40|5569.4|5566.6|5569.4|5566.6|5569.4|5566.6|5569.4|5566.6|0
1611604310000|2021-01-25 19:51:50|5569.3|5566.5|5568.8|5566|5569.3|5566.5|5568.8|5566|0
1611604320000|2021-01-25 19:52:00|5568.9|5566.1|5567.3|5564.5|5569.4|5566.6|5567.3|5564.5|15
1611604330000|2021-01-25 19:52:10|5566.8|5564|5567.3|5564.5|5567.3|5564.5|5566.8|5564|5
1611604340000|2021-01-25 19:52:20|5567.4|5564.6|5567.4|5564.6|5567.4|5564.6|5566.8|5564|6
1611604350000|2021-01-25 19:52:30|5567.3|5564.5|5567.4|5564.6|5567.4|5564.6|5567.3|5564.5|0
1611604360000|2021-01-25 19:52:40|5567.3|5564.5|5566.8|5564|5567.3|5564.5|5566.8|5564|0
1611604370000|2021-01-25 19:52:50|5566.4|5563.6|5566.9|5564.1|5567.4|5564.6|5566.4|5563.6|2
1611604380000|2021-01-25 19:53:00|5567.3|5564.5|5566.9|5564.1|5567.3|5564.5|5566.4|5563.6|23
1611604390000|2021-01-25 19:53:10|5566.8|5564|5567.3|5564.5|5567.4|5564.6|5566.8|5564|12
1611604400000|2021-01-25 19:53:20|5567.4|5564.6|5568.3|5565.5|5568.3|5565.5|5567.3|5564.5|1
1611604410000|2021-01-25 19:53:30|5568.4|5565.6|5568.4|5565.6|5568.4|5565.6|5568.4|5565.6|0
1611604440000|2021-01-25 19:54:00|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|3
1611604450000|2021-01-25 19:54:10|||||||||2
1611604460000|2021-01-25 19:54:20|||||||||1
1611604470000|2021-01-25 19:54:30|||||||||1
1611604480000|2021-01-25 19:54:40|5568.4|5565.6|5568.3|5565.5|5568.4|5565.6|5568.3|5565.5|5
1611604490000|2021-01-25 19:54:50|5567.8|5565|5567.8|5565|5567.8|5565|5567.8|5565|2
1611604500000|2021-01-25 19:55:00|5567.4|5564.6|5567.4|5564.6|5567.4|5564.6|5567.4|5564.6|3
1611604510000|2021-01-25 19:55:10|5568.4|5565.6|5567.4|5564.6|5568.4|5565.6|5567.4|5564.6|25
1611604520000|2021-01-25 19:55:20|5568.3|5565.5|5568.4|5565.6|5568.4|5565.6|5568.3|5565.5|1
1611604530000|2021-01-25 19:55:30|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|5567.8|5565|0
1611604540000|2021-01-25 19:55:40|5567.8|5565|5567.8|5565|5567.8|5565|5567.8|5565|1
1611604550000|2021-01-25 19:55:50|5567.4|5564.6|5567.4|5564.6|5567.4|5564.6|5567.4|5564.6|2
1611604560000|2021-01-25 19:56:00|||||||||3
1611604570000|2021-01-25 19:56:10|5567.8|5565|5568.4|5565.6|5568.4|5565.6|5567.8|5565|4
1611604580000|2021-01-25 19:56:20|5569.4|5566.6|5568.4|5565.6|5569.4|5566.6|5568.4|5565.6|16
1611604590000|2021-01-25 19:56:30|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|1
1611604600000|2021-01-25 19:56:40|5568.4|5565.6|5566.3|5563.5|5568.4|5565.6|5566.3|5563.5|81
1611604610000|2021-01-25 19:56:50|||||||||12
1611604620000|2021-01-25 19:57:00|5565.4|5562.6|5566.3|5563.5|5566.3|5563.5|5565.4|5562.6|36
1611604640000|2021-01-25 19:57:20|5565.3|5562.5|5565.8|5563|5565.8|5563|5565.3|5562.5|0
1611604660000|2021-01-25 19:57:40|5566.3|5563.5|5566.3|5563.5|5566.3|5563.5|5566.3|5563.5|0
1611604670000|2021-01-25 19:57:50|5565.8|5563|5565.4|5562.6|5565.8|5563|5565.4|5562.6|4
1611604680000|2021-01-25 19:58:00|5565.3|5562.5|5565.3|5562.5|5565.3|5562.5|5565.3|5562.5|4
1611604690000|2021-01-25 19:58:10|5565.8|5563|5565.3|5562.5|5565.8|5563|5565.3|5562.5|13
1611604700000|2021-01-25 19:58:20|5565.4|5562.6|5565.8|5563|5565.8|5563|5565.4|5562.6|23
1611604710000|2021-01-25 19:58:30|5566.3|5563.5|5565.8|5563|5566.3|5563.5|5565.8|5563|1
1611604720000|2021-01-25 19:58:40|5566.4|5563.6|5566.3|5563.5|5566.4|5563.6|5566.3|5563.5|36
1611604740000|2021-01-25 19:59:00|5565.3|5562.5|5566.3|5563.5|5566.3|5563.5|5565.3|5562.5|8
1611604770000|2021-01-25 19:59:30|5565.3|5562.5|5565.3|5562.5|5565.3|5562.5|5565.3|5562.5|23
1611604780000|2021-01-25 19:59:40|5566.3|5563.5|5566.3|5563.5|5566.3|5563.5|5566.3|5563.5|0
1611604790000|2021-01-25 19:59:50|5565.3|5562.5|5565.3|5562.5|5565.3|5562.5|5565.3|5562.5|7
1611604800000|2021-01-25 20:00:00|5565.8|5563|5566.3|5563.5|5566.3|5563.5|5565.8|5563|13
1611604810000|2021-01-25 20:00:10|||||||||7
1611604830000|2021-01-25 20:00:30|||||||||1
1611604840000|2021-01-25 20:00:40|5566.8|5564|5566.8|5564|5566.8|5564|5566.8|5564|0
1611604850000|2021-01-25 20:00:50|5566.3|5563.5|5568.3|5565.5|5568.3|5565.5|5566.3|5563.5|88
1611604860000|2021-01-25 20:01:00|5567.8|5565|5568.3|5565.5|5568.3|5565.5|5567.8|5565|11
1611604870000|2021-01-25 20:01:10|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|20
1611604890000|2021-01-25 20:01:30|5566.3|5563.5|5567.3|5564.5|5567.3|5564.5|5566.3|5563.5|2
1611604900000|2021-01-25 20:01:40|5568.3|5565.5|5567.3|5564.5|5568.3|5565.5|5567.3|5564.5|9
1611604910000|2021-01-25 20:01:50|||||||||1
1611604920000|2021-01-25 20:02:00|5567.8|5565|5567.3|5564.5|5567.8|5565|5567.3|5564.5|2
1611604930000|2021-01-25 20:02:10|5566.3|5563.5|5566.3|5563.5|5566.3|5563.5|5566.3|5563.5|14
1611604960000|2021-01-25 20:02:40|5566.8|5564|5567.3|5564.5|5567.3|5564.5|5566.8|5564|24
1611604970000|2021-01-25 20:02:50|5567.8|5565|5567.3|5564.5|5567.8|5565|5567.3|5564.5|2
1611604980000|2021-01-25 20:03:00|5567.8|5565|5568.3|5565.5|5568.3|5565.5|5567.8|5565|4
1611604990000|2021-01-25 20:03:10|5567.8|5565|5567.8|5565|5567.8|5565|5567.8|5565|0
1611605000000|2021-01-25 20:03:20|||||||||2
1611605010000|2021-01-25 20:03:30|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|3
1611605030000|2021-01-25 20:03:50|5567.8|5565|5567.8|5565|5567.8|5565|5567.8|5565|1
1611605040000|2021-01-25 20:04:00|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|1
1611605050000|2021-01-25 20:04:10|5566.8|5564|5566.3|5563.5|5566.8|5564|5566.3|5563.5|8
1611605060000|2021-01-25 20:04:20|||||||||4
1611605080000|2021-01-25 20:04:40|5566.8|5564|5566.8|5564|5566.8|5564|5566.8|5564|0
1611605090000|2021-01-25 20:04:50|5566.3|5563.5|5566.3|5563.5|5566.3|5563.5|5566.3|5563.5|2
1611605100000|2021-01-25 20:05:00|||||||||2
1611605110000|2021-01-25 20:05:10|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|4
1611605130000|2021-01-25 20:05:30|5567.8|5565|5567.3|5564.5|5568.3|5565.5|5567.3|5564.5|23
1611605140000|2021-01-25 20:05:40|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|3
1611605150000|2021-01-25 20:05:50|5567.3|5564.5|5567.3|5564.5|5568.3|5565.5|5567.3|5564.5|9
1611605160000|2021-01-25 20:06:00|5567.8|5565|5568.3|5565.5|5568.3|5565.5|5567.3|5564.5|22
1611605170000|2021-01-25 20:06:10|5567.3|5564.5|5568.3|5565.5|5568.3|5565.5|5567.3|5564.5|26
1611605180000|2021-01-25 20:06:20|5567.8|5565|5567.8|5565|5567.8|5565|5567.8|5565|0
1611605190000|2021-01-25 20:06:30|5568.3|5565.5|5567.8|5565|5568.3|5565.5|5567.8|5565|25
1611605200000|2021-01-25 20:06:40|||||||||1
1611605210000|2021-01-25 20:06:50|||||||||1
1611605220000|2021-01-25 20:07:00|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|0
1611605230000|2021-01-25 20:07:10|5569.3|5566.5|5568.3|5565.5|5569.3|5566.5|5568.3|5565.5|58
1611605240000|2021-01-25 20:07:20|||||||||2
1611605250000|2021-01-25 20:07:30|5567.8|5565|5567.3|5564.5|5567.8|5565|5567.3|5564.5|9
1611605260000|2021-01-25 20:07:40|5567.8|5565|5567.3|5564.5|5568.3|5565.5|5567.3|5564.5|7
1611605270000|2021-01-25 20:07:50|5567.8|5565|5567.8|5565|5567.8|5565|5567.8|5565|2
1611605280000|2021-01-25 20:08:00|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|5566.8|5564|42
1611605290000|2021-01-25 20:08:10|5566.8|5564|5566.8|5564|5566.8|5564|5566.8|5564|2
1611605310000|2021-01-25 20:08:30|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|0
1611605380000|2021-01-25 20:09:40|||||||||2
1611605390000|2021-01-25 20:09:50|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|31
1611605400000|2021-01-25 20:10:00|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|5568.3|5565.5|101
1611605410000|2021-01-25 20:10:10|5569.8|5567|5569.8|5567|5569.8|5567|5569.3|5566.5|2
1611605420000|2021-01-25 20:10:20|5570.3|5567.5|5569.8|5567|5570.3|5567.5|5569.8|5567|4
1611605430000|2021-01-25 20:10:30|5569.3|5566.5|5568.8|5566|5569.3|5566.5|5568.8|5566|4
1611605450000|2021-01-25 20:10:50|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|1
1611605460000|2021-01-25 20:11:00|5569.7|5566.9|5569.3|5566.5|5569.8|5567|5569.3|5566.5|1
1611605470000|2021-01-25 20:11:10|5568.8|5566|5568.3|5565.5|5568.8|5566|5568.3|5565.5|42
1611605480000|2021-01-25 20:11:20|5568.2|5565.4|5566.3|5563.5|5568.2|5565.4|5566.3|5563.5|23
1611605490000|2021-01-25 20:11:30|5565.8|5563|5566.8|5564|5566.8|5564|5565.8|5563|6
1611605500000|2021-01-25 20:11:40|5566.7|5563.9|5566.8|5564|5566.8|5564|5566.3|5563.5|2
1611605510000|2021-01-25 20:11:50|5567.3|5564.5|5566.3|5563.5|5567.8|5565|5566.3|5563.5|23
1611605520000|2021-01-25 20:12:00|5567.3|5564.5|5566.3|5563.5|5567.3|5564.5|5566.3|5563.5|2
1611605530000|2021-01-25 20:12:10|5566.8|5564|5566.3|5563.5|5566.8|5564|5566.3|5563.5|1
1611605550000|2021-01-25 20:12:30|5565.8|5563|5565.3|5562.5|5565.8|5563|5565.3|5562.5|25
1611605560000|2021-01-25 20:12:40|5566.3|5563.5|5566.3|5563.5|5566.3|5563.5|5566.3|5563.5|17
1611605580000|2021-01-25 20:13:00|5565.8|5563|5565.3|5562.5|5565.8|5563|5565.3|5562.5|79
1611605590000|2021-01-25 20:13:10|||||||||17
1611605620000|2021-01-25 20:13:40|5564.8|5562|5564.8|5562|5564.8|5562|5564.8|5562|0
1611605630000|2021-01-25 20:13:50|5565.3|5562.5|5565.3|5562.5|5565.3|5562.5|5565.3|5562.5|2
1611605640000|2021-01-25 20:14:00|||||||||2
1611605650000|2021-01-25 20:14:10|5566.3|5563.5|5566.3|5563.5|5566.8|5564|5566.3|5563.5|12
1611605660000|2021-01-25 20:14:20|5567.3|5564.5|5566.8|5564|5567.3|5564.5|5566.8|5564|2
1611605670000|2021-01-25 20:14:30|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|1
1611605680000|2021-01-25 20:14:40|5566.8|5564|5566.8|5564|5566.8|5564|5566.7|5563.9|2
1611605690000|2021-01-25 20:14:50|5566.3|5563.5|5566.3|5563.5|5566.8|5564|5566.3|5563.5|3
1611605700000|2021-01-25 20:15:00|5566.8|5564|5566.3|5563.5|5566.8|5564|5566.3|5563.5|0
1611605710000|2021-01-25 20:15:10|5565.3|5562.5|5565.3|5562.5|5565.3|5562.5|5565.3|5562.5|20
1611605720000|2021-01-25 20:15:20|5565.8|5563|5565.8|5563|5565.8|5563|5565.8|5563|7
1611605730000|2021-01-25 20:15:30|||||||||1
1611605740000|2021-01-25 20:15:40|5566.2|5563.4|5565.8|5563|5566.2|5563.4|5565.8|5563|0
1611605760000|2021-01-25 20:16:00|5566.3|5563.5|5566.3|5563.5|5566.7|5563.9|5566.3|5563.5|10
1611605770000|2021-01-25 20:16:10|5566.8|5564|5567.3|5564.5|5567.3|5564.5|5566.8|5564|1
1611605780000|2021-01-25 20:16:20|5568.3|5565.5|5568.3|5565.5|5568.8|5566|5568.3|5565.5|3
1611605790000|2021-01-25 20:16:30|5567.8|5565|5568.8|5566|5568.8|5566|5567.8|5565|6
1611605800000|2021-01-25 20:16:40|5568.3|5565.5|5569.3|5566.5|5569.3|5566.5|5568.3|5565.5|25
1611605810000|2021-01-25 20:16:50|5568.8|5566|5568.8|5566|5568.8|5566|5568.8|5566|2
1611605820000|2021-01-25 20:17:00|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|2
1611605830000|2021-01-25 20:17:10|5567.8|5565|5567.8|5565|5567.8|5565|5567.8|5565|0
1611605840000|2021-01-25 20:17:20|5568.3|5565.5|5567.3|5564.5|5568.3|5565.5|5567.3|5564.5|55
1611605860000|2021-01-25 20:17:40|5567.2|5564.4|5566.3|5563.5|5567.2|5564.4|5566.3|5563.5|3
1611605880000|2021-01-25 20:18:00|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|4
1611605890000|2021-01-25 20:18:10|||||||||8
1611605900000|2021-01-25 20:18:20|||||||||10
1611605910000|2021-01-25 20:18:30|||||||||6
1611605920000|2021-01-25 20:18:40|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|0
1611605940000|2021-01-25 20:19:00|5567.8|5565|5568.3|5565.5|5568.3|5565.5|5567.3|5564.5|4
1611605950000|2021-01-25 20:19:10|5568.2|5565.4|5568.3|5565.5|5568.3|5565.5|5568.2|5565.4|9
1611605960000|2021-01-25 20:19:20|5568.8|5566|5568.3|5565.5|5569.2|5566.4|5568.3|5565.5|5
1611605970000|2021-01-25 20:19:30|5568.2|5565.4|5567.7|5564.9|5568.2|5565.4|5567.3|5564.5|17
1611605980000|2021-01-25 20:19:40|5567.3|5564.5|5565.3|5562.5|5567.3|5564.5|5565.3|5562.5|163
1611605990000|2021-01-25 20:19:50|5566.3|5563.5|5566.3|5563.5|5566.3|5563.5|5565.8|5563|6
1611606000000|2021-01-25 20:20:00|5565.3|5562.5|5564.3|5561.5|5565.3|5562.5|5564.3|5561.5|48
1611606010000|2021-01-25 20:20:10|5564.8|5562|5564.8|5562|5564.8|5562|5564.8|5562|0
1611606030000|2021-01-25 20:20:30|||||||||15
1611606070000|2021-01-25 20:21:10|5565.3|5562.5|5565.3|5562.5|5565.3|5562.5|5565.3|5562.5|3
1611606080000|2021-01-25 20:21:20|||||||||2
1611606090000|2021-01-25 20:21:30|||||||||2
1611606100000|2021-01-25 20:21:40|5564.8|5562|5564.8|5562|5564.8|5562|5564.8|5562|0
1611606110000|2021-01-25 20:21:50|5564.3|5561.5|5564.3|5561.5|5564.3|5561.5|5564.3|5561.5|3
1611606120000|2021-01-25 20:22:00|5564.8|5562|5564.8|5562|5564.8|5562|5564.8|5562|1
1611606130000|2021-01-25 20:22:10|5564.3|5561.5|5564.3|5561.5|5564.3|5561.5|5564.3|5561.5|0
1611606150000|2021-01-25 20:22:30|5564.8|5562|5564.8|5562|5564.8|5562|5564.8|5562|0
1611606160000|2021-01-25 20:22:40|5564.3|5561.5|5564.8|5562|5564.8|5562|5564.3|5561.5|3
1611606170000|2021-01-25 20:22:50|5564.3|5561.5|5564.3|5561.5|5564.3|5561.5|5564.3|5561.5|19
1611606180000|2021-01-25 20:23:00|||||||||1
1611606190000|2021-01-25 20:23:10|5564.9|5560.9|5563.8|5561|5564.9|5561|5563.8|5560.4|128
1611606200000|2021-01-25 20:23:20|5564.3|5561.5|5563.3|5560.5|5564.3|5561.5|5563.3|5560.5|13
1611606210000|2021-01-25 20:23:30|5563.8|5561|5563.8|5561|5563.8|5561|5563.8|5561|3
1611606220000|2021-01-25 20:23:40|5563.3|5560.5|5563.3|5560.5|5563.3|5560.5|5563.3|5560.5|0
1611606240000|2021-01-25 20:24:00|||||||||4
1611606250000|2021-01-25 20:24:10|5563.8|5561|5564.3|5561.5|5564.3|5561.5|5563.8|5561|5
1611606270000|2021-01-25 20:24:30|5564.8|5562|5564.3|5561.5|5564.8|5562|5564.3|5561.5|6
1611606300000|2021-01-25 20:25:00|5563.8|5561|5563.8|5561|5563.8|5561|5563.8|5561|0
1611606310000|2021-01-25 20:25:10|5564.3|5561.5|5564.8|5562|5564.8|5562|5564.3|5561.5|0
1611606330000|2021-01-25 20:25:30|5564.3|5561.5|5564.3|5561.5|5564.3|5561.5|5564.3|5561.5|0
1611606340000|2021-01-25 20:25:40|||||||||2
1611606350000|2021-01-25 20:25:50|||||||||2
1611606360000|2021-01-25 20:26:00|5563.8|5561|5563.8|5561|5563.8|5561|5563.8|5561|1
1611606370000|2021-01-25 20:26:10|5564.3|5561.5|5564.3|5561.5|5564.3|5561.5|5564.3|5561.5|0
1611606400000|2021-01-25 20:26:40|5563.3|5560.5|5563.8|5561|5563.8|5561|5563.3|5560.5|1
1611606410000|2021-01-25 20:26:50|5563.7|5560.9|5563.3|5560.5|5563.7|5560.9|5563.3|5560.5|9
1611606420000|2021-01-25 20:27:00|5562.3|5559.5|5563.3|5560.5|5563.3|5560.5|5562.3|5559.5|7
1611606450000|2021-01-25 20:27:30|||||||||2
1611606460000|2021-01-25 20:27:40|||||||||1
1611606480000|2021-01-25 20:28:00|5563.8|5561|5563.8|5561|5563.8|5561|5563.8|5561|1
1611606490000|2021-01-25 20:28:10|5564.3|5561.5|5564.3|5561.5|5564.3|5561.5|5563.3|5560.5|2
1611606500000|2021-01-25 20:28:20|5564.8|5562|5564.8|5562|5564.8|5562|5564.8|5562|5
1611606510000|2021-01-25 20:28:30|5565.3|5562.5|5565.3|5562.5|5565.3|5562.5|5565.3|5562.5|0
1611606520000|2021-01-25 20:28:40|5565.8|5563|5566.3|5563.5|5566.3|5563.5|5565.8|5563|1
1611606530000|2021-01-25 20:28:50|||||||||1
1611606540000|2021-01-25 20:29:00|||||||||2
1611606550000|2021-01-25 20:29:10|||||||||15
1611606600000|2021-01-25 20:30:00|||||||||2
1611606610000|2021-01-25 20:30:10|5565.3|5562.5|5565.8|5563|5565.8|5563|5565.3|5562.5|1
1611606620000|2021-01-25 20:30:20|5565.3|5562.5|5565.8|5563|5565.8|5563|5565.3|5562.5|0
1611606630000|2021-01-25 20:30:30|5565.3|5562.5|5565.3|5562.5|5565.3|5562.5|5565.3|5562.5|1
1611606640000|2021-01-25 20:30:40|5565.2|5562.4|5564.3|5561.5|5565.2|5562.4|5564.3|5561.5|1
1611606650000|2021-01-25 20:30:50|||||||||1
1611606660000|2021-01-25 20:31:00|5563.8|5561|5564.3|5561.5|5564.3|5561.5|5563.8|5561|0
1611606670000|2021-01-25 20:31:10|||||||||2
1611606690000|2021-01-25 20:31:30|5564.8|5562|5564.3|5561.5|5564.8|5562|5564.3|5561.5|4
1611606700000|2021-01-25 20:31:40|5563.8|5561|5563.3|5560.5|5563.8|5561|5563.3|5560.5|10
1611606710000|2021-01-25 20:31:50|||||||||2
1611606720000|2021-01-25 20:32:00|5564.3|5561.5|5563.3|5560.5|5564.3|5561.5|5563.3|5560.5|22
1611606750000|2021-01-25 20:32:30|||||||||1
1611606770000|2021-01-25 20:32:50|5563.8|5561|5563.3|5560.5|5563.8|5561|5563.3|5560.5|3
1611606780000|2021-01-25 20:33:00|||||||||2
1611606830000|2021-01-25 20:33:50|5564.3|5561.5|5564.3|5561.5|5564.3|5561.5|5564.3|5561.5|30
1611606840000|2021-01-25 20:34:00|5564.8|5562|5564.3|5561.5|5564.8|5562|5563.8|5561|22
1611606850000|2021-01-25 20:34:10|5565.3|5562.5|5565.3|5562.5|5565.3|5562.5|5565.3|5562.5|1
1611606860000|2021-01-25 20:34:20|||||||||5
1611606870000|2021-01-25 20:34:30|5566.2|5563.4|5566.8|5564|5566.8|5564|5566.2|5563.4|20
1611606880000|2021-01-25 20:34:40|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|0
1611606890000|2021-01-25 20:34:50|5566.8|5564|5566.8|5564|5566.8|5564|5566.8|5564|4
1611606900000|2021-01-25 20:35:00|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|10
1611606910000|2021-01-25 20:35:10|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|0
1611606920000|2021-01-25 20:35:20|5567.3|5564.5|5568.3|5565.5|5568.3|5565.5|5567.3|5564.5|19
1611606930000|2021-01-25 20:35:30|5567.8|5565|5567.3|5564.5|5567.8|5565|5567.3|5564.5|13
1611606940000|2021-01-25 20:35:40|5568.2|5565.4|5567.3|5564.5|5568.2|5565.4|5567.3|5564.5|30
1611606950000|2021-01-25 20:35:50|5566.8|5564|5566.3|5563.5|5566.8|5564|5566.3|5563.5|4
1611606960000|2021-01-25 20:36:00|5566.8|5564|5565.3|5562.5|5566.8|5564|5565.3|5562.5|12
1611606980000|2021-01-25 20:36:20|||||||||5
1611606990000|2021-01-25 20:36:30|||||||||2
1611607020000|2021-01-25 20:37:00|||||||||2
1611607030000|2021-01-25 20:37:10|5566.3|5563.5|5566.3|5563.5|5566.3|5563.5|5566.3|5563.5|10
1611607040000|2021-01-25 20:37:20|||||||||1
1611607060000|2021-01-25 20:37:40|5566.8|5564|5566.8|5564|5566.8|5564|5566.8|5564|1
1611607070000|2021-01-25 20:37:50|5566.3|5563.5|5566.3|5563.5|5566.3|5563.5|5566.3|5563.5|9
1611607080000|2021-01-25 20:38:00|||||||||2
1611607090000|2021-01-25 20:38:10|||||||||1
1611607100000|2021-01-25 20:38:20|||||||||1
1611607130000|2021-01-25 20:38:50|||||||||1
1611607140000|2021-01-25 20:39:00|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|10
1611607150000|2021-01-25 20:39:10|5566.3|5563.5|5566.8|5564|5566.8|5564|5566.3|5563.5|10
1611607160000|2021-01-25 20:39:20|5567.3|5564.5|5566.8|5564|5567.3|5564.5|5566.8|5564|7
1611607170000|2021-01-25 20:39:30|5567.3|5564.5|5566.8|5564|5567.3|5564.5|5566.8|5564|4
1611607180000|2021-01-25 20:39:40|5566.3|5563.5|5567.3|5564.5|5567.3|5564.5|5566.3|5563.5|1
1611607190000|2021-01-25 20:39:50|5566.8|5564|5565.8|5563|5566.8|5564|5565.8|5563|6
1611607200000|2021-01-25 20:40:00|5566.3|5563.5|5566.3|5563.5|5566.3|5563.5|5565.8|5563|14
1611607210000|2021-01-25 20:40:10|||||||||5
1611607220000|2021-01-25 20:40:20|||||||||14
1611607230000|2021-01-25 20:40:30|||||||||3
1611607240000|2021-01-25 20:40:40|||||||||3
1611607250000|2021-01-25 20:40:50|5565.8|5563|5565.8|5563|5565.8|5563|5565.8|5563|22
1611607270000|2021-01-25 20:41:10|5565.3|5562.5|5565.8|5563|5566.3|5563.5|5565.3|5562.5|10
1611607280000|2021-01-25 20:41:20|5565.3|5562.5|5564.3|5561.5|5565.3|5562.5|5564.3|5561.5|25
1611607290000|2021-01-25 20:41:30|5565.3|5562.5|5565.3|5562.5|5565.3|5562.5|5565.3|5562.5|1
1611607320000|2021-01-25 20:42:00|||||||||26
1611607330000|2021-01-25 20:42:10|5566.3|5563.5|5565.3|5562.5|5566.3|5563.5|5565.3|5562.5|2
1611607340000|2021-01-25 20:42:20|5565.8|5563|5566.3|5563.5|5566.3|5563.5|5565.3|5562.5|50
1611607350000|2021-01-25 20:42:30|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|2
1611607360000|2021-01-25 20:42:40|5566.8|5564|5567.3|5564.5|5567.3|5564.5|5566.3|5563.5|1
1611607370000|2021-01-25 20:42:50|||||||||4
1611607380000|2021-01-25 20:43:00|||||||||5
1611607410000|2021-01-25 20:43:30|||||||||1
1611607420000|2021-01-25 20:43:40|5567.8|5565|5567.3|5564.5|5567.8|5565|5567.3|5564.5|0
1611607430000|2021-01-25 20:43:50|||||||||12
1611607440000|2021-01-25 20:44:00|||||||||7
1611607450000|2021-01-25 20:44:10|||||||||4
1611607460000|2021-01-25 20:44:20|5566.9|5564.1|5567.3|5564.5|5567.3|5564.5|5566.8|5564|1
1611607480000|2021-01-25 20:44:40|||||||||6
1611607490000|2021-01-25 20:44:50|5566.8|5564|5566.9|5564.1|5567.3|5564.5|5566.8|5564|3
1611607500000|2021-01-25 20:45:00|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|5566.8|5564|12
1611607510000|2021-01-25 20:45:10|||||||||3
1611607520000|2021-01-25 20:45:20|||||||||1
1611607530000|2021-01-25 20:45:30|5568.3|5565.5|5567.3|5564.5|5568.3|5565.5|5567.3|5564.5|11
1611607540000|2021-01-25 20:45:40|||||||||2
1611607560000|2021-01-25 20:46:00|||||||||3
1611607570000|2021-01-25 20:46:10|||||||||1
1611607580000|2021-01-25 20:46:20|||||||||4
1611607590000|2021-01-25 20:46:30|||||||||2
1611607600000|2021-01-25 20:46:40|||||||||2
1611607610000|2021-01-25 20:46:50|||||||||6
1611607620000|2021-01-25 20:47:00|5566.9|5564.1|5567.3|5564.5|5567.3|5564.5|5566.3|5563.5|10
1611607630000|2021-01-25 20:47:10|5566.3|5563.5|5566.8|5564|5567.3|5564.5|5566.3|5563.5|19
1611607640000|2021-01-25 20:47:20|5566.3|5563.5|5566.8|5564|5566.8|5564|5566.3|5563.5|0
1611607650000|2021-01-25 20:47:30|5566.3|5563.5|5565.3|5562.5|5566.3|5563.5|5565.3|5562.5|9
1611607660000|2021-01-25 20:47:40|5565.8|5563|5565.8|5563|5565.8|5563|5565.8|5563|2
1611607680000|2021-01-25 20:48:00|5566.3|5563.5|5566.8|5564|5566.8|5564|5566.3|5563.5|4
1611607690000|2021-01-25 20:48:10|5566.3|5563.5|5566.8|5564|5566.8|5564|5566.3|5563.5|2
1611607700000|2021-01-25 20:48:20|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|1
1611607710000|2021-01-25 20:48:30|5567.8|5565|5568.3|5565.5|5568.3|5565.5|5567.8|5565|2
1611607740000|2021-01-25 20:49:00|||||||||1
1611607750000|2021-01-25 20:49:10|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|9
1611607770000|2021-01-25 20:49:30|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|4
1611607780000|2021-01-25 20:49:40|5568.8|5566|5568.8|5566|5568.8|5566|5568.8|5566|1
1611607790000|2021-01-25 20:49:50|5568.9|5566.1|5569.3|5566.5|5569.3|5566.5|5568.9|5566.1|4
1611607800000|2021-01-25 20:50:00|||||||||5
1611607810000|2021-01-25 20:50:10|5570.3|5567.5|5569.8|5567|5570.3|5567.5|5569.8|5567|1
1611607820000|2021-01-25 20:50:20|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|0
1611607830000|2021-01-25 20:50:30|5569.8|5567|5569.8|5567|5569.8|5567|5569.8|5567|0
1611607840000|2021-01-25 20:50:40|5570.3|5567.5|5569.8|5567|5570.3|5567.5|5569.8|5567|0
1611607860000|2021-01-25 20:51:00|5570.3|5567.5|5570.3|5567.5|5570.3|5567.5|5570.3|5567.5|0
1611607890000|2021-01-25 20:51:30|5569.8|5567|5569.8|5567|5569.8|5567|5569.8|5567|0
1611607920000|2021-01-25 20:52:00|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|3
1611607930000|2021-01-25 20:52:10|5570.3|5567.5|5569.3|5566.5|5570.3|5567.5|5569.3|5566.5|1
1611607940000|2021-01-25 20:52:20|5568.8|5566|5568.8|5566|5568.8|5566|5568.8|5566|2
1611607950000|2021-01-25 20:52:30|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|0
1611607960000|2021-01-25 20:52:40|5568.3|5565.5|5568.3|5565.5|5568.8|5566|5568.3|5565.5|6
1611607970000|2021-01-25 20:52:50|5567.3|5564.5|5566.3|5563.5|5567.3|5564.5|5566.3|5563.5|2
1611607980000|2021-01-25 20:53:00|5565.8|5563|5565.3|5562.5|5566.3|5563.5|5564.8|5562|5
1611607990000|2021-01-25 20:53:10|5565.8|5563|5565.8|5563|5565.8|5563|5565.8|5563|3
1611608010000|2021-01-25 20:53:30|5565.3|5562.5|5565.3|5562.5|5565.3|5562.5|5565.3|5562.5|1
1611608040000|2021-01-25 20:54:00|||||||||1
1611608050000|2021-01-25 20:54:10|5564.9|5562.1|5565.3|5562.5|5565.3|5562.5|5564.9|5562.1|3
1611608070000|2021-01-25 20:54:30|5564.8|5562|5564.8|5562|5565.3|5562.5|5564.8|5562|4
1611608080000|2021-01-25 20:54:40|5565.3|5562.5|5564.8|5562|5565.3|5562.5|5564.8|5562|8
1611608090000|2021-01-25 20:54:50|5565.3|5562.5|5565.3|5562.5|5565.3|5562.5|5565.3|5562.5|1
1611608100000|2021-01-25 20:55:00|5565.8|5563|5565.3|5562.5|5566.8|5564|5565.3|5562.5|35
1611608110000|2021-01-25 20:55:10|5565.9|5563.1|5566.3|5563.5|5566.3|5563.5|5565.9|5563.1|0
1611608120000|2021-01-25 20:55:20|5566.8|5564|5566.3|5563.5|5566.8|5564|5566.3|5563.5|1
1611608130000|2021-01-25 20:55:30|5566.8|5564|5566.8|5564|5566.8|5564|5566.8|5564|0
1611608150000|2021-01-25 20:55:50|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|0
1611608160000|2021-01-25 20:56:00|5566.8|5564|5567.3|5564.5|5567.3|5564.5|5566.8|5564|1
1611608200000|2021-01-25 20:56:40|||||||||1
1611608220000|2021-01-25 20:57:00|5568.3|5565.5|5569.3|5566.5|5569.3|5566.5|5568.3|5565.5|2
1611608230000|2021-01-25 20:57:10|5568.8|5566|5568.8|5566|5568.8|5566|5568.8|5566|0
1611608240000|2021-01-25 20:57:20|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|0
1611608250000|2021-01-25 20:57:30|5568.8|5566|5569.3|5566.5|5569.3|5566.5|5568.8|5566|1
1611608270000|2021-01-25 20:57:50|5568.8|5566|5569.8|5567|5569.8|5567|5568.8|5566|0
1611608280000|2021-01-25 20:58:00|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|1
1611608290000|2021-01-25 20:58:10|5568.8|5566|5568.8|5566|5569.3|5566.5|5568.8|5566|159
1611608300000|2021-01-25 20:58:20|5569.3|5566.5|5569.8|5567|5569.8|5567|5569.3|5566.5|0
1611608310000|2021-01-25 20:58:30|5570.3|5567.5|5569.8|5567|5570.3|5567.5|5569.8|5567|7
1611608320000|2021-01-25 20:58:40|5569.9|5567.1|5569.8|5567|5570.8|5568|5569.8|5567|27
1611608340000|2021-01-25 20:59:00|5569.3|5566.5|5570.3|5567.5|5570.3|5567.5|5568.3|5565.5|568
1611608360000|2021-01-25 20:59:20|5569.3|5566.5|5569.3|5566.5|5569.8|5567|5569.3|5566.5|2
1611608370000|2021-01-25 20:59:30|5569.8|5567|5569.8|5567|5569.8|5567|5569.8|5567|4
1611608380000|2021-01-25 20:59:40|5570.3|5567.5|5569.8|5567|5570.3|5567.5|5569.8|5567|10
1611608390000|2021-01-25 20:59:50|5569.3|5566.5|5568.3|5565.5|5570.3|5567.5|5568.3|5565.5|24
1611608400000|2021-01-25 21:00:00|5569.8|5567|5569.3|5566.5|5569.8|5567|5568.8|5566|35
1611608410000|2021-01-25 21:00:10|5570.3|5567.5|5570.3|5567.5|5570.3|5567.5|5570.3|5567.5|0
1611608420000|2021-01-25 21:00:20|5570.8|5568|5570.8|5568|5570.8|5568|5570.8|5568|16
1611608430000|2021-01-25 21:00:30|5571.3|5568.5|5570.3|5567.5|5572.3|5569.5|5570.3|5567.5|94
1611608440000|2021-01-25 21:00:40|5570.8|5568|5571.3|5568.5|5571.3|5568.5|5570.8|5568|3
1611608450000|2021-01-25 21:00:50|5570.8|5568|5570.8|5568|5570.8|5568|5570.8|5568|5
1611608460000|2021-01-25 21:01:00|5571.3|5568.5|5571.3|5568.5|5571.3|5568.5|5571.3|5568.5|0
1611608470000|2021-01-25 21:01:10|5571.8|5569|5571.3|5568.5|5571.8|5569|5571.3|5568.5|8
1611608480000|2021-01-25 21:01:20|5572.2|5569.4|5571.8|5569|5572.3|5569.5|5571.8|5569|16
1611608490000|2021-01-25 21:01:30|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|8
1611608500000|2021-01-25 21:01:40|||||||||3
1611608510000|2021-01-25 21:01:50|5572.2|5569.4|5572.2|5569.4|5572.7|5569.9|5572.2|5569.4|3
1611608520000|2021-01-25 21:02:00|||||||||6
1611608530000|2021-01-25 21:02:10|||||||||3
1611608540000|2021-01-25 21:02:20|5573.2|5570.4|5572.2|5569.4|5573.2|5570.4|5572.2|5569.4|2
1611608560000|2021-01-25 21:02:40|5571.3|5568.5|5572.2|5569.4|5572.2|5569.4|5571.3|5568.5|33
1611608570000|2021-01-25 21:02:50|5571.7|5568.9|5572.2|5569.4|5572.2|5569.4|5571.7|5568.9|7
1611608600000|2021-01-25 21:03:20|||||||||1
1611608610000|2021-01-25 21:03:30|||||||||2
1611608620000|2021-01-25 21:03:40|5572.7|5569.9|5572.8|5570|5572.8|5570|5572.7|5569.9|5
1611608630000|2021-01-25 21:03:50|5572.7|5569.9|5572.7|5569.9|5572.7|5569.9|5572.2|5569.4|2
1611608650000|2021-01-25 21:04:10|5572.2|5569.4|5572.2|5569.4|5572.2|5569.4|5572.2|5569.4|6
1611608660000|2021-01-25 21:04:20|5572.3|5569.5|5573.2|5570.4|5573.2|5570.4|5572.3|5569.5|1
1611608670000|2021-01-25 21:04:30|5572.7|5569.9|5572.7|5569.9|5573.2|5570.4|5572.2|5569.4|2
1611608680000|2021-01-25 21:04:40|5572.2|5569.4|5572.7|5569.9|5572.7|5569.9|5572.2|5569.4|0
1611608700000|2021-01-25 21:05:00|||||||||4
1611608710000|2021-01-25 21:05:10|5572.2|5569.4|5572.2|5569.4|5572.2|5569.4|5572.2|5569.4|16
1611608720000|2021-01-25 21:05:20|||||||||5
1611608730000|2021-01-25 21:05:30|5571.3|5568.5|5571.3|5568.5|5571.3|5568.5|5571.3|5568.5|3
1611608740000|2021-01-25 21:05:40|5572.2|5569.4|5572.2|5569.4|5572.2|5569.4|5572.2|5569.4|0
1611608760000|2021-01-25 21:06:00|||||||||9
1611608790000|2021-01-25 21:06:30|5572.7|5569.9|5572.2|5569.4|5572.7|5569.9|5572.2|5569.4|2
1611608800000|2021-01-25 21:06:40|||||||||17
1611608870000|2021-01-25 21:07:50|5571.3|5568.5|5571.3|5568.5|5571.3|5568.5|5571.3|5568.5|12
1611608880000|2021-01-25 21:08:00|5572.2|5569.4|5572.2|5569.4|5572.2|5569.4|5572.2|5569.4|0
1611608910000|2021-01-25 21:08:30|5572.8|5570|5573.2|5570.4|5573.2|5570.4|5572.2|5569.4|53
1611608920000|2021-01-25 21:08:40|5573.3|5570.5|5573.2|5570.4|5573.3|5570.5|5573.2|5570.4|0
1611608940000|2021-01-25 21:09:00|5573.3|5570.5|5573.2|5570.4|5573.3|5570.5|5573.2|5570.4|0
1611608950000|2021-01-25 21:09:10|5573.3|5570.5|5574.3|5571.5|5574.3|5571.5|5573.3|5570.5|11
1611608960000|2021-01-25 21:09:20|5575.2|5572.4|5575.2|5572.4|5575.2|5572.4|5575.2|5572.4|24
1611608970000|2021-01-25 21:09:30|5574.8|5572|5575.2|5572.4|5575.2|5572.4|5574.8|5572|5
1611608980000|2021-01-25 21:09:40|5574.3|5571.5|5574.3|5571.5|5574.8|5572|5574.3|5571.5|6
1611608990000|2021-01-25 21:09:50|5574.2|5571.4|5574.2|5571.4|5574.2|5571.4|5574.2|5571.4|0
1611609000000|2021-01-25 21:10:00|5573.8|5571|5573.3|5570.5|5573.8|5571|5573.3|5570.5|0
1611609010000|2021-01-25 21:10:10|5573.2|5570.4|5573.2|5570.4|5573.2|5570.4|5573.2|5570.4|1
1611609020000|2021-01-25 21:10:20|5572.8|5570|5572.7|5569.9|5572.8|5570|5572.7|5569.9|11
1611609030000|2021-01-25 21:10:30|5572.8|5570|5572.8|5570|5572.8|5570|5572.8|5570|0
1611609050000|2021-01-25 21:10:50|5572.7|5569.9|5572.3|5569.5|5572.8|5570|5572.3|5569.5|3
1611609060000|2021-01-25 21:11:00|5572.7|5569.9|5572.8|5570|5572.8|5570|5572.7|5569.9|5
1611609070000|2021-01-25 21:11:10|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|1
1611609080000|2021-01-25 21:11:20|5572.8|5570|5571.3|5568.5|5572.8|5570|5570.3|5567.5|10
1611609100000|2021-01-25 21:11:40|||||||||2
1611609110000|2021-01-25 21:11:50|5571.8|5569|5571.3|5568.5|5571.8|5569|5571.3|5568.5|2
1611609120000|2021-01-25 21:12:00|5571.2|5568.4|5570.3|5567.5|5571.2|5568.4|5570.3|5567.5|1
1611609130000|2021-01-25 21:12:10|||||||||1
1611609150000|2021-01-25 21:12:30|5570.2|5567.4|5570.2|5567.4|5570.3|5567.5|5570.2|5567.4|0
1611609160000|2021-01-25 21:12:40|5569.8|5567|5569.8|5567|5569.8|5567|5569.8|5567|0
1611609170000|2021-01-25 21:12:50|5570.3|5567.5|5570.2|5567.4|5570.3|5567.5|5570.2|5567.4|0
1611609180000|2021-01-25 21:13:00|5570.3|5567.5|5570.3|5567.5|5570.3|5567.5|5570.2|5567.4|0
1611609190000|2021-01-25 21:13:10|5570.2|5567.4|5570.2|5567.4|5570.2|5567.4|5570.2|5567.4|0
1611609200000|2021-01-25 21:13:20|||||||||2
1611609210000|2021-01-25 21:13:30|5570.3|5567.5|5570.2|5567.4|5570.3|5567.5|5570.2|5567.4|0
1611609230000|2021-01-25 21:13:50|5570.3|5567.5|5570.2|5567.4|5570.3|5567.5|5570.2|5567.4|0
1611609240000|2021-01-25 21:14:00|5570.3|5567.5|5570.3|5567.5|5570.3|5567.5|5569.3|5566.5|1
1611609250000|2021-01-25 21:14:10|5570.2|5567.4|5570.2|5567.4|5570.2|5567.4|5570.2|5567.4|1
1611609320000|2021-01-25 21:15:20|5571.2|5568.4|5571.3|5568.5|5571.3|5568.5|5571.2|5568.4|2
1611609330000|2021-01-25 21:15:30|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|9
1611609340000|2021-01-25 21:15:40|||||||||4
1611609350000|2021-01-25 21:15:50|5571.3|5568.5|5571.3|5568.5|5571.3|5568.5|5571.3|5568.5|0
1611609390000|2021-01-25 21:16:30|5570.8|5568|5570.8|5568|5570.8|5568|5570.8|5568|1
1611609400000|2021-01-25 21:16:40|5570.3|5567.5|5570.2|5567.4|5570.3|5567.5|5570.2|5567.4|3
1611609410000|2021-01-25 21:16:50|5570.3|5567.5|5570.3|5567.5|5570.3|5567.5|5570.3|5567.5|1
1611609420000|2021-01-25 21:17:00|5570.2|5567.4|5570.2|5567.4|5570.3|5567.5|5570.2|5567.4|0
1611609470000|2021-01-25 21:17:50|5570.3|5567.5|5570.3|5567.5|5570.3|5567.5|5570.3|5567.5|6
1611609540000|2021-01-25 21:19:00|||||||||50
1611609550000|2021-01-25 21:19:10|5571.3|5568.5|5570.3|5567.5|5571.3|5568.5|5570.3|5567.5|42
1611609580000|2021-01-25 21:19:40|5569.8|5567|5569.8|5567|5569.8|5567|5569.8|5567|3
1611609610000|2021-01-25 21:20:10|5569.3|5566.5|5569.3|5566.5|5569.8|5567|5569.3|5566.5|1
1611609630000|2021-01-25 21:20:30|||||||||1
1611609640000|2021-01-25 21:20:40|5568.8|5566|5568.8|5566|5568.8|5566|5568.8|5566|0
1611609660000|2021-01-25 21:21:00|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|1
1611609670000|2021-01-25 21:21:10|5569.8|5567|5569.8|5567|5569.8|5567|5569.8|5567|0
1611609680000|2021-01-25 21:21:20|||||||||21
1611609710000|2021-01-25 21:21:50|||||||||14
1611609720000|2021-01-25 21:22:00|5569.3|5566.5|5571.3|5568.5|5571.3|5568.5|5569.3|5566.5|13
1611609740000|2021-01-25 21:22:20|5570.3|5567.5|5569.3|5566.5|5570.3|5567.5|5569.3|5566.5|17
1611609760000|2021-01-25 21:22:40|5568.8|5566|5568.8|5566|5568.8|5566|5568.8|5566|14
1611609770000|2021-01-25 21:22:50|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|5569.2|5566.4|3
1611609800000|2021-01-25 21:23:20|||||||||5
1611609810000|2021-01-25 21:23:30|5568.3|5565.5|5568.3|5565.5|5568.8|5566|5568.3|5565.5|13
1611609820000|2021-01-25 21:23:40|5568.8|5566|5568.3|5565.5|5568.8|5566|5567.3|5564.5|23
1611609830000|2021-01-25 21:23:50|5568.4|5565.6|5569.3|5566.5|5569.3|5566.5|5568.4|5565.6|0
1611609870000|2021-01-25 21:24:30|5569.4|5566.6|5570.3|5567.5|5570.3|5567.5|5569.4|5566.6|2
1611609880000|2021-01-25 21:24:40|5571.3|5568.5|5570.8|5568|5571.3|5568.5|5570.8|5568|2
1611609890000|2021-01-25 21:24:50|5570.3|5567.5|5570.3|5567.5|5570.3|5567.5|5570.3|5567.5|0
1611609930000|2021-01-25 21:25:30|||||||||3
1611609970000|2021-01-25 21:26:10|||||||||1
1611609980000|2021-01-25 21:26:20|||||||||74
1611610070000|2021-01-25 21:27:50|||||||||1
1611610080000|2021-01-25 21:28:00|||||||||1
1611610130000|2021-01-25 21:28:50|5571.3|5568.5|5571.3|5568.5|5571.3|5568.5|5571.3|5568.5|1
1611610140000|2021-01-25 21:29:00|||||||||19
1611610150000|2021-01-25 21:29:10|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|7
1611610180000|2021-01-25 21:29:40|||||||||5
1611610190000|2021-01-25 21:29:50|5573.2|5570.4|5572.8|5570|5573.2|5570.4|5572.8|5570|5
1611610210000|2021-01-25 21:30:10|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|0
1611610270000|2021-01-25 21:31:10|5571.8|5569|5571.8|5569|5571.8|5569|5571.8|5569|2
1611610290000|2021-01-25 21:31:30|5572.3|5569.5|5572.2|5569.4|5572.3|5569.5|5572.2|5569.4|0
1611610300000|2021-01-25 21:31:40|5571.8|5569|5571.8|5569|5571.8|5569|5571.8|5569|0
1611610320000|2021-01-25 21:32:00|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|5571.8|5569|0
1611610330000|2021-01-25 21:32:10|5571.8|5569|5572.3|5569.5|5572.3|5569.5|5571.8|5569|0
1611610360000|2021-01-25 21:32:40|5572.8|5570|5572.8|5570|5572.8|5570|5572.8|5570|0
1611610370000|2021-01-25 21:32:50|5573.3|5570.5|5573.3|5570.5|5573.3|5570.5|5573.3|5570.5|2
1611610380000|2021-01-25 21:33:00|5572.8|5570|5572.8|5570|5572.8|5570|5572.8|5570|0
1611610390000|2021-01-25 21:33:10|5573.3|5570.5|5573.3|5570.5|5573.3|5570.5|5573.3|5570.5|0
1611610400000|2021-01-25 21:33:20|5573.2|5570.4|5572.8|5570|5573.2|5570.4|5572.8|5570|0
1611610410000|2021-01-25 21:33:30|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|0
1611610440000|2021-01-25 21:34:00|5573.2|5570.4|5573.3|5570.5|5573.3|5570.5|5573.2|5570.4|27
1611610480000|2021-01-25 21:34:40|5572.8|5570|5572.8|5570|5573.3|5570.5|5572.8|5570|5
1611610500000|2021-01-25 21:35:00|5573.3|5570.5|5572.3|5569.5|5573.3|5570.5|5572.3|5569.5|0
1611610510000|2021-01-25 21:35:10|5571.8|5569|5571.8|5569|5571.8|5569|5571.8|5569|0
1611610530000|2021-01-25 21:35:30|5571.3|5568.5|5571.8|5569|5572.3|5569.5|5571.3|5568.5|0
1611610540000|2021-01-25 21:35:40|5571.3|5568.5|5571.3|5568.5|5571.3|5568.5|5571.3|5568.5|0
1611610570000|2021-01-25 21:36:10|5571.8|5569|5571.3|5568.5|5571.8|5569|5571.3|5568.5|0
1611610580000|2021-01-25 21:36:20|5571.8|5569|5571.8|5569|5571.8|5569|5571.3|5568.5|0
1611610600000|2021-01-25 21:36:40|5571.3|5568.5|5571.8|5569|5571.8|5569|5571.3|5568.5|0
1611610620000|2021-01-25 21:37:00|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|5572.3|5569.5|0
1611610630000|2021-01-25 21:37:10|5573.3|5570.5|5573.3|5570.5|5573.3|5570.5|5572.3|5569.5|2
1611610640000|2021-01-25 21:37:20|5572.8|5570|5572.3|5569.5|5572.8|5570|5572.3|5569.5|0
1611610650000|2021-01-25 21:37:30|5573.2|5570.4|5573.3|5570.5|5573.8|5571|5573.2|5570.4|9
1611610660000|2021-01-25 21:37:40|||||||||2
1611610670000|2021-01-25 21:37:50|5573.4|5570.6|5574.3|5571.5|5574.3|5571.5|5573.4|5570.6|14
1611610680000|2021-01-25 21:38:00|||||||||8
1611610710000|2021-01-25 21:38:30|||||||||1
1611610720000|2021-01-25 21:38:40|||||||||2
1611610780000|2021-01-25 21:39:40|||||||||11
1611610790000|2021-01-25 21:39:50|||||||||3
1611610900000|2021-01-25 21:41:40|||||||||10
1611610950000|2021-01-25 21:42:30|||||||||13
1611610960000|2021-01-25 21:42:40|5574.8|5572|5574.8|5572|5574.8|5572|5574.8|5572|0
1611610970000|2021-01-25 21:42:50|||||||||1
1611611020000|2021-01-25 21:43:40|5574.3|5571.5|5574.3|5571.5|5574.3|5571.5|5574.3|5571.5|3
1611611030000|2021-01-25 21:43:50|||||||||2
1611611040000|2021-01-25 21:44:00|5575.3|5572.5|5575.3|5572.5|5575.3|5572.5|5575.3|5572.5|33
1611611070000|2021-01-25 21:44:30|5574.8|5572|5574.8|5572|5574.8|5572|5574.8|5572|3
1611611080000|2021-01-25 21:44:40|5575.3|5572.5|5575.3|5572.5|5575.3|5572.5|5575.3|5572.5|0
1611611100000|2021-01-25 21:45:00|||||||||13
1611611110000|2021-01-25 21:45:10|||||||||2
1611611120000|2021-01-25 21:45:20|5574.8|5572|5574.3|5571.5|5574.8|5572|5574.3|5571.5|3
1611611130000|2021-01-25 21:45:30|5574.8|5572|5574.8|5572|5574.8|5572|5574.8|5572|0
1611611150000|2021-01-25 21:45:50|5575.3|5572.5|5575.3|5572.5|5575.3|5572.5|5575.3|5572.5|3
1611611160000|2021-01-25 21:46:00|5575.2|5572.4|5575.2|5572.4|5575.2|5572.4|5575.2|5572.4|0
1611611170000|2021-01-25 21:46:10|5574.3|5571.5|5574.8|5572|5574.8|5572|5574.3|5571.5|26
1611611220000|2021-01-25 21:47:00|5574.3|5571.5|5574.3|5571.5|5574.3|5571.5|5574.3|5571.5|6
1611611250000|2021-01-25 21:47:30|||||||||6
1611611290000|2021-01-25 21:48:10|5573.3|5570.5|5574.3|5571.5|5574.3|5571.5|5573.3|5570.5|21
1611611310000|2021-01-25 21:48:30|5574.8|5572|5574.8|5572|5574.8|5572|5574.8|5572|0
1611611330000|2021-01-25 21:48:50|5575.3|5572.5|5575.3|5572.5|5575.3|5572.5|5575.3|5572.5|12
1611611340000|2021-01-25 21:49:00|5575.4|5572.6|5577.3|5574.5|5577.3|5574.5|5575.4|5572.6|5
1611611350000|2021-01-25 21:49:10|5578.3|5575.5|5582.2|5579.4|5583.2|5580.4|5577.3|5574.5|314
1611611360000|2021-01-25 21:49:20|5582.7|5579.9|5582.2|5579.4|5582.8|5580|5582.2|5579.4|34
1611611370000|2021-01-25 21:49:30|5582.3|5579.5|5583.3|5580.5|5583.3|5580.5|5582.3|5579.5|145
1611611380000|2021-01-25 21:49:40|5584.2|5581.4|5584.3|5581.5|5584.3|5581.5|5584.2|5581.4|14
1611611390000|2021-01-25 21:49:50|5584.2|5581.4|5583.2|5580.4|5585.2|5582.4|5583.2|5580.4|57
1611611400000|2021-01-25 21:50:00|5583.3|5580.5|5582.3|5579.5|5584.3|5581.5|5582.2|5579.4|23
1611611410000|2021-01-25 21:50:10|5582.2|5579.4|5581.3|5578.5|5582.2|5579.4|5581.3|5578.5|13
1611611430000|2021-01-25 21:50:30|5582.3|5579.5|5582.3|5579.5|5582.3|5579.5|5582.3|5579.5|0
1611611450000|2021-01-25 21:50:50|5581.8|5579|5581.8|5579|5581.8|5579|5581.8|5579|0
1611611460000|2021-01-25 21:51:00|5582.2|5579.4|5581.3|5578.5|5582.2|5579.4|5581.2|5578.4|6
1611611470000|2021-01-25 21:51:10|5580.3|5577.5|5580.8|5578|5580.8|5578|5580.3|5577.5|1
1611611490000|2021-01-25 21:51:30|5580.3|5577.5|5580.8|5578|5580.8|5578|5580.3|5577.5|10
1611611500000|2021-01-25 21:51:40|||||||||3
1611611510000|2021-01-25 21:51:50|||||||||1
1611611520000|2021-01-25 21:52:00|5580.3|5577.5|5580.3|5577.5|5580.3|5577.5|5580.2|5577.4|4
1611611530000|2021-01-25 21:52:10|||||||||1
1611611570000|2021-01-25 21:52:50|5580.2|5577.4|5580.2|5577.4|5580.3|5577.5|5580.2|5577.4|0
1611611580000|2021-01-25 21:53:00|5579.3|5576.5|5579.3|5576.5|5579.3|5576.5|5579.3|5576.5|0
1611611590000|2021-01-25 21:53:10|||||||||1
1611611630000|2021-01-25 21:53:50|5580.2|5577.4|5580.3|5577.5|5580.3|5577.5|5580.2|5577.4|1
1611611640000|2021-01-25 21:54:00|5580.2|5577.4|5579.8|5577|5580.2|5577.4|5579.8|5577|4
1611611650000|2021-01-25 21:54:10|5580.2|5577.4|5579.2|5576.4|5580.2|5577.4|5579.2|5576.4|2
1611611660000|2021-01-25 21:54:20|5579.3|5576.5|5579.3|5576.5|5579.3|5576.5|5579.3|5576.5|3
1611611690000|2021-01-25 21:54:50|5580.3|5577.5|5580.3|5577.5|5580.3|5577.5|5580.3|5577.5|0
1611611700000|2021-01-25 21:55:00|5580.8|5578|5582.3|5579.5|5582.3|5579.5|5580.8|5578|14
1611611710000|2021-01-25 21:55:10|5582.2|5579.4|5581.8|5579|5582.2|5579.4|5581.8|5579|0
1611611720000|2021-01-25 21:55:20|5581.3|5578.5|5580.8|5578|5581.3|5578.5|5580.8|5578|2
1611611730000|2021-01-25 21:55:30|5580.7|5577.9|5580.3|5577.5|5580.7|5577.9|5580.3|5577.5|0
1611611740000|2021-01-25 21:55:40|5580.2|5577.4|5579.8|5577|5580.3|5577.5|5579.8|5577|6
1611611750000|2021-01-25 21:55:50|5579.3|5576.5|5579.2|5576.4|5579.3|5576.5|5579.2|5576.4|3
1611611760000|2021-01-25 21:56:00|5579.3|5576.5|5579.2|5576.4|5579.8|5577|5579.2|5576.4|10
1611611790000|2021-01-25 21:56:30|5579.3|5576.5|5579.2|5576.4|5579.3|5576.5|5579.2|5576.4|0
1611611800000|2021-01-25 21:56:40|5579.3|5576.5|5579.3|5576.5|5579.3|5576.5|5579.3|5576.5|1
1611611810000|2021-01-25 21:56:50|5579.4|5576.6|5580.3|5577.5|5580.3|5577.5|5579.4|5576.6|1
1611611820000|2021-01-25 21:57:00|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|1
1611611830000|2021-01-25 21:57:10|5579.8|5577|5580.3|5577.5|5580.3|5577.5|5579.8|5577|0
1611611840000|2021-01-25 21:57:20|5579.8|5577|5580.8|5578|5580.8|5578|5579.8|5577|2
1611611850000|2021-01-25 21:57:30|5581.3|5578.5|5581.7|5578.9|5581.7|5578.9|5581.3|5578.5|9
1611611860000|2021-01-25 21:57:40|5581.3|5578.5|5581.3|5578.5|5581.3|5578.5|5581.3|5578.5|0
1611611870000|2021-01-25 21:57:50|5581.2|5578.4|5581.3|5578.5|5581.3|5578.5|5580.8|5578|1
1611611880000|2021-01-25 21:58:00|||||||||2
1611611890000|2021-01-25 21:58:10|5581.7|5578.9|5581.2|5578.4|5581.7|5578.9|5581.2|5578.4|21
1611611930000|2021-01-25 21:58:50|5581.7|5578.9|5581.8|5579|5581.8|5579|5581.7|5578.9|4
1611611940000|2021-01-25 21:59:00|5581.7|5578.9|5581.2|5578.4|5581.7|5578.9|5581.2|5578.4|0
1611611950000|2021-01-25 21:59:10|||||||||1
1611611960000|2021-01-25 21:59:20|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|6
1611611970000|2021-01-25 21:59:30|||||||||14
1611611980000|2021-01-25 21:59:40|||||||||1
1611612000000|2021-01-25 22:00:00|5579.7|5576.9|5579.7|5576.9|5579.7|5576.9|5579.7|5576.9|1
1611612030000|2021-01-25 22:00:30|||||||||1
1611612040000|2021-01-25 22:00:40|5579.2|5576.4|5579.7|5576.9|5579.7|5576.9|5579.2|5576.4|1
1611612120000|2021-01-25 22:02:00|||||||||10
1611612160000|2021-01-25 22:02:40|5582.3|5579.5|5582.3|5579.5|5582.3|5579.5|5582.3|5579.5|13
1611612460000|2021-01-25 22:07:40|5582.7|5579.9|5582.7|5579.9|5582.7|5579.9|5582.7|5579.9|0
1611612500000|2021-01-25 22:08:20|5581.3|5578.5|5581.3|5578.5|5581.3|5578.5|5581.3|5578.5|0
1611612510000|2021-01-25 22:08:30|5584.7|5574.7|5580.4|5576.4|5584.7|5576.4|5580.4|5574.7|0
1611612520000|2021-01-25 22:08:40|5579.7|5576.9|5579.8|5575.8|5579.8|5576.9|5579.7|5575.8|1
1611612530000|2021-01-25 22:08:50|5579.4|5575.4|5579.4|5575.4|5579.8|5575.8|5579.4|5575.4|7
1611612540000|2021-01-25 22:09:00|5582.3|5572.3|5581.3|5571.3|5582.3|5572.3|5581.3|5571.3|2
1611612550000|2021-01-25 22:09:10|5576.8|5572.8|5576.8|5572.8|5576.8|5572.8|5576.8|5572.8|0
1611612580000|2021-01-25 22:09:40|||||||||4
1611612730000|2021-01-25 22:12:10|5576.1|5573.3|5576.8|5572.8|5576.8|5573.3|5574.3|5570.9|0
1611612840000|2021-01-25 22:14:00|5576.3|5573.5|5579.9|5569.9|5579.9|5573.5|5576.3|5569.9|1
1611612850000|2021-01-25 22:14:10|5581.3|5571.3|5581.3|5571.3|5581.3|5571.3|5581.3|5571.3|0
1611613010000|2021-01-25 22:16:50|5581.4|5571.4|5579.8|5575.8|5582.3|5575.8|5579.8|5571.4|0
1611613030000|2021-01-25 22:17:10|5581.9|5571.9|5581.3|5571.3|5581.9|5571.9|5581.3|5571.3|0
1611613170000|2021-01-25 22:19:30|||||||||1
1611622800000|2021-01-26 01:00:00|5576.7|5572.7|5570.2|5567.4|5577.7|5574.9|5569.6|5566.8|21
1611622810000|2021-01-26 01:00:10|5571.7|5568.9|5573.6|5570.8|5573.7|5570.9|5571.2|5568.4|10
1611622820000|2021-01-26 01:00:20|5573.2|5570.4|5573.7|5570.9|5573.7|5570.9|5573.2|5570.4|4
1611622830000|2021-01-26 01:00:30|5572.2|5569.4|5571.2|5568.4|5572.7|5569.9|5571.1|5568.3|7
1611622850000|2021-01-26 01:00:50|5570.6|5567.8|5569.2|5566.4|5571.2|5568.4|5569.2|5566.4|5
1611622860000|2021-01-26 01:01:00|5570.1|5567.3|5568.6|5565.8|5570.2|5567.4|5568.6|5565.8|11
1611622870000|2021-01-26 01:01:10|5568.2|5565.4|5569.1|5566.3|5569.1|5566.3|5568.1|5565.3|28
1611622880000|2021-01-26 01:01:20|5568.1|5565.3|5569.1|5566.3|5569.1|5566.3|5568.1|5565.3|8
1611622890000|2021-01-26 01:01:30|5568.7|5565.9|5568.2|5565.4|5568.7|5565.9|5568.2|5565.4|2
1611622900000|2021-01-26 01:01:40|5568.6|5565.8|5568.6|5565.8|5568.6|5565.8|5568.6|5565.8|0
1611622910000|2021-01-26 01:01:50|5568.1|5565.3|5566.7|5563.9|5568.1|5565.3|5566.7|5563.9|4
1611622920000|2021-01-26 01:02:00|5568.2|5565.4|5568.6|5565.8|5568.7|5565.9|5568.2|5565.4|2
1611622930000|2021-01-26 01:02:10|5568.7|5565.9|5568.6|5565.8|5568.7|5565.9|5568.6|5565.8|0
1611622940000|2021-01-26 01:02:20|||||||||1
1611622960000|2021-01-26 01:02:40|5568.7|5565.9|5568.6|5565.8|5568.7|5565.9|5568.6|5565.8|0
1611622970000|2021-01-26 01:02:50|5567.3|5563.3|5567.2|5564.4|5567.3|5564.4|5566.6|5563.3|15
1611622980000|2021-01-26 01:03:00|||||||||6
1611622990000|2021-01-26 01:03:10|5566.7|5563.9|5566.7|5563.9|5566.7|5563.9|5566.7|5563.9|1
1611623000000|2021-01-26 01:03:20|5567.2|5564.4|5567.7|5564.9|5567.7|5564.9|5567.2|5564.4|0
1611623020000|2021-01-26 01:03:40|5568.2|5565.4|5570.1|5567.3|5570.1|5567.3|5568.2|5565.4|0
1611623030000|2021-01-26 01:03:50|5569.7|5566.9|5570.1|5567.3|5570.1|5567.3|5569.7|5566.9|1
1611623040000|2021-01-26 01:04:00|5569.7|5566.9|5569.1|5566.3|5569.7|5566.9|5568.2|5565.4|10
1611623050000|2021-01-26 01:04:10|5568.6|5565.8|5570.2|5567.4|5570.2|5567.4|5568.6|5565.8|4
1611623070000|2021-01-26 01:04:30|5570.6|5567.8|5570.6|5567.8|5570.6|5567.8|5570.6|5567.8|0
1611623090000|2021-01-26 01:04:50|5571.1|5568.3|5572.2|5569.4|5572.2|5569.4|5571.1|5568.3|0
1611623100000|2021-01-26 01:05:00|5573.1|5570.3|5573.6|5570.8|5574.1|5571.3|5573.1|5570.3|14
1611623110000|2021-01-26 01:05:10|5573.1|5570.3|5572.2|5569.4|5573.1|5570.3|5572.1|5569.3|3
1611623120000|2021-01-26 01:05:20|5572.6|5569.8|5572.6|5569.8|5572.6|5569.8|5572.1|5569.3|0
1611623140000|2021-01-26 01:05:40|5572.7|5569.9|5574.1|5571.3|5574.1|5571.3|5572.7|5569.9|0
1611623150000|2021-01-26 01:05:50|5574.6|5571.8|5575.1|5572.3|5575.1|5572.3|5574.6|5571.8|2
1611623160000|2021-01-26 01:06:00|5575.2|5572.4|5577.1|5574.3|5577.1|5574.3|5575.1|5572.3|8
1611623170000|2021-01-26 01:06:10|5576.6|5573.8|5576.6|5573.8|5577.1|5574.3|5576.6|5573.8|45
1611623180000|2021-01-26 01:06:20|||||||||1
1611623190000|2021-01-26 01:06:30|5577.1|5574.3|5577.1|5574.3|5577.1|5574.3|5577.1|5574.3|0
1611623200000|2021-01-26 01:06:40|5576.2|5573.4|5575.2|5572.4|5576.2|5573.4|5574.1|5571.3|7
1611623210000|2021-01-26 01:06:50|5575.7|5572.9|5575.7|5572.9|5575.7|5572.9|5575.7|5572.9|1
1611623220000|2021-01-26 01:07:00|||||||||3
1611623230000|2021-01-26 01:07:10|5576.7|5573.9|5576.6|5573.8|5576.7|5573.9|5576.6|5573.8|2
1611623250000|2021-01-26 01:07:30|||||||||10
1611623260000|2021-01-26 01:07:40|5576.7|5573.9|5576.6|5573.8|5576.7|5573.9|5576.6|5573.8|8
1611623270000|2021-01-26 01:07:50|5575.1|5572.3|5575.1|5572.3|5575.1|5572.3|5575.1|5572.3|0
1611623290000|2021-01-26 01:08:10|5574.1|5571.3|5574.6|5571.8|5574.7|5571.9|5574.1|5571.3|9
1611623300000|2021-01-26 01:08:20|5574.7|5571.9|5575.6|5572.8|5575.6|5572.8|5574.7|5571.9|0
1611623310000|2021-01-26 01:08:30|5574.7|5571.9|5574.6|5571.8|5574.7|5571.9|5574.6|5571.8|0
1611623320000|2021-01-26 01:08:40|5573.6|5570.8|5573.7|5570.9|5573.7|5570.9|5573.6|5570.8|0
1611623330000|2021-01-26 01:08:50|5573.6|5570.8|5574.1|5571.3|5574.1|5571.3|5573.2|5570.4|0
1611623340000|2021-01-26 01:09:00|5573.7|5570.9|5573.1|5570.3|5574.1|5571.3|5573.1|5570.3|3
1611623350000|2021-01-26 01:09:10|5572.1|5569.3|5571.7|5568.9|5572.6|5569.8|5571.2|5568.4|4
1611623360000|2021-01-26 01:09:20|5571.6|5568.8|5570.7|5567.9|5571.6|5568.8|5570.7|5567.9|2
1611623370000|2021-01-26 01:09:30|5571.2|5568.4|5571.2|5568.4|5571.2|5568.4|5571.2|5568.4|28
1611623380000|2021-01-26 01:09:40|5570.7|5567.9|5571.2|5568.4|5571.2|5568.4|5570.7|5567.9|1
1611623390000|2021-01-26 01:09:50|5571.6|5568.8|5571.6|5568.8|5572.1|5569.3|5571.6|5568.8|1
1611623400000|2021-01-26 01:10:00|5571.2|5568.4|5571.2|5568.4|5571.2|5568.4|5571.2|5568.4|2
1611623420000|2021-01-26 01:10:20|5571.7|5568.9|5569.1|5566.3|5571.7|5568.9|5569.1|5566.3|5
1611623430000|2021-01-26 01:10:30|5568.2|5565.4|5568.2|5565.4|5568.2|5565.4|5568.2|5565.4|4
1611623440000|2021-01-26 01:10:40|5568.1|5565.3|5567.7|5564.9|5568.1|5565.3|5567.1|5564.3|5
1611623450000|2021-01-26 01:10:50|||||||||1
1611623460000|2021-01-26 01:11:00|5568.6|5565.8|5568.7|5565.9|5568.7|5565.9|5568.6|5565.8|1
1611623470000|2021-01-26 01:11:10|5569.1|5566.3|5569.1|5566.3|5569.1|5566.3|5569.1|5566.3|0
1611623500000|2021-01-26 01:11:40|5569.6|5566.8|5568.2|5565.4|5569.6|5566.8|5568.1|5565.3|7
1611623510000|2021-01-26 01:11:50|5568.3|5565.5|5571.7|5568.9|5571.7|5568.9|5568.3|5565.5|17
1611623530000|2021-01-26 01:12:10|5571.2|5568.4|5570.7|5567.9|5571.7|5568.9|5570.2|5567.4|8
1611623540000|2021-01-26 01:12:20|||||||||1
1611623550000|2021-01-26 01:12:30|5570.2|5567.4|5570.2|5567.4|5570.2|5567.4|5570.2|5567.4|0
1611623560000|2021-01-26 01:12:40|5569.7|5566.9|5569.2|5566.4|5570.2|5567.4|5569.2|5566.4|1
1611623570000|2021-01-26 01:12:50|5569.7|5566.9|5569.7|5566.9|5569.7|5566.9|5569.7|5566.9|3
1611623580000|2021-01-26 01:13:00|5570.2|5567.4|5567.7|5564.9|5570.2|5567.4|5567.7|5564.9|10
1611623600000|2021-01-26 01:13:20|5568.7|5565.9|5568.2|5565.4|5568.7|5565.9|5568.2|5565.4|0
1611623610000|2021-01-26 01:13:30|5568.7|5565.9|5568.7|5565.9|5568.7|5565.9|5568.7|5565.9|0
1611623620000|2021-01-26 01:13:40|5568.2|5565.4|5568.2|5565.4|5568.7|5565.9|5568.2|5565.4|0
1611623640000|2021-01-26 01:14:00|5568.1|5565.3|5567.2|5564.4|5568.1|5565.3|5567.2|5564.4|23
1611623650000|2021-01-26 01:14:10|||||||||12
1611623660000|2021-01-26 01:14:20|5567.3|5564.5|5569.7|5566.9|5569.7|5566.9|5567.3|5564.5|13
1611623670000|2021-01-26 01:14:30|5567.7|5564.9|5567.2|5564.4|5567.7|5564.9|5567.2|5564.4|5
1611623680000|2021-01-26 01:14:40|5567.7|5564.9|5567.2|5564.4|5567.7|5564.9|5567.2|5564.4|10
1611623700000|2021-01-26 01:15:00|5567.7|5564.9|5568.2|5565.4|5568.2|5565.4|5567.7|5564.9|6
1611623710000|2021-01-26 01:15:10|5569.6|5566.8|5571.2|5568.4|5571.2|5568.4|5569.6|5566.8|9
1611623720000|2021-01-26 01:15:20|5570.2|5567.4|5569.2|5566.4|5571.2|5568.4|5569.2|5566.4|16
1611623730000|2021-01-26 01:15:30|5568.2|5565.4|5568.7|5565.9|5568.7|5565.9|5568.2|5565.4|3
1611623740000|2021-01-26 01:15:40|5568.2|5565.4|5568.2|5565.4|5568.7|5565.9|5568.2|5565.4|0
1611623750000|2021-01-26 01:15:50|5567.7|5564.9|5567.2|5564.4|5567.7|5564.9|5567.2|5564.4|4
1611623760000|2021-01-26 01:16:00|5567.7|5564.9|5567.2|5564.4|5567.7|5564.9|5566.2|5563.4|16
1611623770000|2021-01-26 01:16:10|5566.7|5563.9|5566.7|5563.9|5566.7|5563.9|5566.7|5563.9|0
1611623800000|2021-01-26 01:16:40|5566.2|5563.4|5566.2|5563.4|5566.2|5563.4|5566.2|5563.4|0
1611623810000|2021-01-26 01:16:50|||||||||1
1611623820000|2021-01-26 01:17:00|5566.7|5563.9|5565.2|5562.4|5566.7|5563.9|5565.2|5562.4|12
1611623830000|2021-01-26 01:17:10|5564.7|5561.9|5565.2|5562.4|5565.2|5562.4|5564.7|5561.9|0
1611623870000|2021-01-26 01:17:50|5564.7|5561.9|5564.7|5561.9|5564.7|5561.9|5564.7|5561.9|1
1611623880000|2021-01-26 01:18:00|5564.2|5561.4|5563.2|5560.4|5564.2|5561.4|5563.2|5560.4|15
1611623900000|2021-01-26 01:18:20|||||||||1
1611623910000|2021-01-26 01:18:30|5562.7|5559.9|5561.7|5558.9|5562.7|5559.9|5561.7|5558.9|7
1611623920000|2021-01-26 01:18:40|5561.2|5558.4|5561.7|5558.9|5561.7|5558.9|5561.2|5558.4|0
1611623930000|2021-01-26 01:18:50|5561.2|5558.4|5561.7|5558.9|5561.7|5558.9|5561.2|5558.4|8
1611623960000|2021-01-26 01:19:20|||||||||2
1611623970000|2021-01-26 01:19:30|5561.2|5558.4|5560.2|5557.4|5561.2|5558.4|5560.2|5557.4|4
1611623980000|2021-01-26 01:19:40|5559.2|5556.4|5559.2|5556.4|5560.2|5557.4|5559.2|5556.4|15
1611623990000|2021-01-26 01:19:50|5558.7|5555.9|5558.2|5555.4|5558.7|5555.9|5558.2|5555.4|14
1611624000000|2021-01-26 01:20:00|5559.2|5556.4|5559.1|5556.3|5559.2|5556.4|5559.1|5556.3|5
1611624010000|2021-01-26 01:20:10|5558.7|5555.9|5559.2|5556.4|5560.7|5557.9|5558.7|5555.9|13
1611624020000|2021-01-26 01:20:20|5559.7|5556.9|5559.7|5556.9|5559.7|5556.9|5559.6|5556.8|2
1611624030000|2021-01-26 01:20:30|5559.2|5556.4|5561.2|5558.4|5561.2|5558.4|5559.2|5556.4|7
1611624040000|2021-01-26 01:20:40|5561.7|5558.9|5561.2|5558.4|5561.7|5558.9|5561.2|5558.4|11
1611624050000|2021-01-26 01:20:50|5560.7|5557.9|5560.7|5557.9|5560.7|5557.9|5560.7|5557.9|1
1611624060000|2021-01-26 01:21:00|5559.7|5556.9|5559.2|5556.4|5559.7|5556.9|5559.2|5556.4|1
1611624070000|2021-01-26 01:21:10|5559.7|5556.9|5559.2|5556.4|5559.7|5556.9|5558.7|5555.9|2
1611624080000|2021-01-26 01:21:20|5559.7|5556.9|5559.2|5556.4|5559.7|5556.9|5559.2|5556.4|3
1611624090000|2021-01-26 01:21:30|5559.7|5556.9|5559.7|5556.9|5559.7|5556.9|5559.7|5556.9|2
1611624100000|2021-01-26 01:21:40|5559.2|5556.4|5559.7|5556.9|5559.7|5556.9|5559.2|5556.4|0
1611624120000|2021-01-26 01:22:00|5560.2|5557.4|5560.2|5557.4|5560.2|5557.4|5560.2|5557.4|8
1611624130000|2021-01-26 01:22:10|5561.1|5558.3|5561.2|5558.4|5561.2|5558.4|5561.1|5558.3|6
1611624140000|2021-01-26 01:22:20|||||||||14
1611624150000|2021-01-26 01:22:30|5560.7|5557.9|5560.7|5557.9|5560.7|5557.9|5560.7|5557.9|1
1611624160000|2021-01-26 01:22:40|5560.2|5557.4|5559.7|5556.9|5560.2|5557.4|5559.7|5556.9|14
1611624170000|2021-01-26 01:22:50|5559.2|5556.4|5559.2|5556.4|5559.2|5556.4|5559.2|5556.4|1
1611624180000|2021-01-26 01:23:00|5559.7|5556.9|5561.2|5558.4|5561.2|5558.4|5559.7|5556.9|2
1611624190000|2021-01-26 01:23:10|5560.7|5557.9|5560.7|5557.9|5560.7|5557.9|5560.7|5557.9|1
1611624210000|2021-01-26 01:23:30|5561.2|5558.4|5561.2|5558.4|5561.2|5558.4|5561.2|5558.4|0
1611624220000|2021-01-26 01:23:40|5561.7|5558.9|5562.2|5559.4|5562.2|5559.4|5561.7|5558.9|0
1611624240000|2021-01-26 01:24:00|5561.8|5557.8|5560.7|5557.9|5561.8|5558.4|5560.7|5557.8|16
1611624260000|2021-01-26 01:24:20|5560.2|5557.4|5560.2|5557.4|5560.2|5557.4|5560.2|5557.4|3
1611624270000|2021-01-26 01:24:30|||||||||1
1611624280000|2021-01-26 01:24:40|5560.1|5557.3|5560.1|5557.3|5560.1|5557.3|5560.1|5557.3|0
1611624300000|2021-01-26 01:25:00|5559.7|5556.9|5559.7|5556.9|5559.7|5556.9|5559.7|5556.9|0
1611624320000|2021-01-26 01:25:20|5560.1|5557.3|5560.2|5557.4|5560.2|5557.4|5560.1|5557.3|1
1611624340000|2021-01-26 01:25:40|5560.7|5557.9|5560.7|5557.9|5560.7|5557.9|5560.2|5557.4|2
1611624350000|2021-01-26 01:25:50|5561.2|5558.4|5560.2|5557.4|5561.2|5558.4|5560.2|5557.4|0
1611624360000|2021-01-26 01:26:00|5559.7|5556.9|5559.2|5556.4|5559.7|5556.9|5559.2|5556.4|9
1611624370000|2021-01-26 01:26:10|5559.7|5556.9|5560.2|5557.4|5560.2|5557.4|5559.7|5556.9|1
1611624380000|2021-01-26 01:26:20|5559.7|5556.9|5559.7|5556.9|5559.7|5556.9|5559.7|5556.9|11
1611624390000|2021-01-26 01:26:30|5559.2|5556.4|5559.2|5556.4|5559.2|5556.4|5559.2|5556.4|0
1611624400000|2021-01-26 01:26:40|5559.7|5556.9|5559.2|5556.4|5559.7|5556.9|5559.2|5556.4|0
1611624410000|2021-01-26 01:26:50|5559.7|5556.9|5559.7|5556.9|5559.7|5556.9|5559.2|5556.4|0
1611624420000|2021-01-26 01:27:00|5559.2|5556.4|5559.2|5556.4|5559.7|5556.9|5559.2|5556.4|0
1611624430000|2021-01-26 01:27:10|5559.7|5556.9|5559.7|5556.9|5559.7|5556.9|5559.7|5556.9|0
1611624440000|2021-01-26 01:27:20|5559.6|5556.8|5559.7|5556.9|5559.7|5556.9|5559.2|5556.4|0
1611624450000|2021-01-26 01:27:30|5559.2|5556.4|5559.2|5556.4|5559.2|5556.4|5559.2|5556.4|2
1611624460000|2021-01-26 01:27:40|5559.7|5556.9|5559.7|5556.9|5559.7|5556.9|5559.7|5556.9|0
1611624480000|2021-01-26 01:28:00|5559.2|5556.4|5559.2|5556.4|5559.7|5556.9|5559.2|5556.4|3
1611624490000|2021-01-26 01:28:10|5558.2|5555.4|5558.2|5555.4|5558.2|5555.4|5558.2|5555.4|0
1611624520000|2021-01-26 01:28:40|5558.7|5555.9|5558.7|5555.9|5558.7|5555.9|5558.7|5555.9|0
1611624540000|2021-01-26 01:29:00|||||||||1
1611624570000|2021-01-26 01:29:30|||||||||1
1611624580000|2021-01-26 01:29:40|5558.2|5555.4|5558.7|5555.9|5558.7|5555.9|5558.2|5555.4|0
1611624590000|2021-01-26 01:29:50|5558.2|5555.4|5558.7|5555.9|5558.7|5555.9|5558.2|5555.4|6
1611624600000|2021-01-26 01:30:00|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|1
1611624610000|2021-01-26 01:30:10|5558.2|5555.4|5556.2|5553.4|5558.2|5555.4|5555.7|5552.9|34
1611624620000|2021-01-26 01:30:20|5556.7|5553.9|5556.7|5553.9|5556.7|5553.9|5556.7|5553.9|0
1611624630000|2021-01-26 01:30:30|5557.2|5554.4|5557.2|5554.4|5558.2|5555.4|5557.2|5554.4|33
1611624660000|2021-01-26 01:31:00|5556.7|5553.9|5556.2|5553.4|5556.7|5553.9|5556.2|5553.4|0
1611624680000|2021-01-26 01:31:20|||||||||2
1611624700000|2021-01-26 01:31:40|5557.1|5554.3|5556.7|5553.9|5557.2|5554.4|5556.7|5553.9|12
1611624710000|2021-01-26 01:31:50|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|1
1611624720000|2021-01-26 01:32:00|5555.2|5552.4|5555.2|5552.4|5555.2|5552.4|5555.2|5552.4|0
1611624730000|2021-01-26 01:32:10|5555.7|5552.9|5555.7|5552.9|5556.2|5553.4|5555.7|5552.9|4
1611624740000|2021-01-26 01:32:20|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|3
1611624760000|2021-01-26 01:32:40|5556.7|5553.9|5556.2|5553.4|5556.7|5553.9|5556.2|5553.4|0
1611624770000|2021-01-26 01:32:50|5556.7|5553.9|5557.7|5554.9|5557.7|5554.9|5556.7|5553.9|1
1611624780000|2021-01-26 01:33:00|5557.6|5554.8|5555.7|5552.9|5557.6|5554.8|5555.2|5552.4|9
1611624790000|2021-01-26 01:33:10|5556.2|5553.4|5555.7|5552.9|5556.7|5553.9|5555.7|5552.9|1
1611624820000|2021-01-26 01:33:40|5556.7|5553.9|5556.2|5553.4|5556.7|5553.9|5556.2|5553.4|0
1611624830000|2021-01-26 01:33:50|5556.7|5553.9|5556.7|5553.9|5556.7|5553.9|5556.7|5553.9|0
1611624840000|2021-01-26 01:34:00|5556.6|5553.8|5556.6|5553.8|5556.6|5553.8|5556.6|5553.8|0
1611624850000|2021-01-26 01:34:10|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|0
1611624860000|2021-01-26 01:34:20|||||||||2
1611624870000|2021-01-26 01:34:30|5556.7|5553.9|5556.7|5553.9|5556.7|5553.9|5556.7|5553.9|0
1611624880000|2021-01-26 01:34:40|5556.2|5553.4|5557.7|5554.9|5557.7|5554.9|5556.2|5553.4|0
1611624890000|2021-01-26 01:34:50|5558.2|5555.4|5558.2|5555.4|5558.2|5555.4|5558.2|5555.4|0
1611624900000|2021-01-26 01:35:00|5558.7|5555.9|5558.7|5555.9|5558.7|5555.9|5558.7|5555.9|0
1611624920000|2021-01-26 01:35:20|5559.2|5556.4|5559.2|5556.4|5559.2|5556.4|5559.2|5556.4|0
1611624940000|2021-01-26 01:35:40|||||||||1
1611624960000|2021-01-26 01:36:00|5559.1|5556.3|5558.2|5555.4|5559.1|5556.3|5558.2|5555.4|4
1611624980000|2021-01-26 01:36:20|5557.7|5554.9|5558.2|5555.4|5558.2|5555.4|5557.7|5554.9|0
1611625000000|2021-01-26 01:36:40|5559.2|5556.4|5559.2|5556.4|5559.2|5556.4|5559.2|5556.4|0
1611625020000|2021-01-26 01:37:00|5558.2|5555.4|5557.7|5554.9|5558.2|5555.4|5557.7|5554.9|2
1611625030000|2021-01-26 01:37:10|5558.2|5555.4|5558.2|5555.4|5558.2|5555.4|5558.2|5555.4|0
1611625050000|2021-01-26 01:37:30|5558.7|5555.9|5558.2|5555.4|5559.2|5556.4|5558.2|5555.4|0
1611625070000|2021-01-26 01:37:50|5557.2|5554.4|5557.2|5554.4|5557.2|5554.4|5557.2|5554.4|3
1611625080000|2021-01-26 01:38:00|5558.2|5555.4|5559.1|5556.3|5559.1|5556.3|5558.2|5555.4|0
1611625090000|2021-01-26 01:38:10|5558.7|5555.9|5558.7|5555.9|5558.7|5555.9|5558.7|5555.9|0
1611625110000|2021-01-26 01:38:30|5557.7|5554.9|5557.7|5554.9|5557.7|5554.9|5557.7|5554.9|1
1611625140000|2021-01-26 01:39:00|5557.2|5554.4|5557.2|5554.4|5557.2|5554.4|5557.2|5554.4|1
1611625160000|2021-01-26 01:39:20|5556.7|5553.9|5556.7|5553.9|5556.7|5553.9|5556.7|5553.9|1
1611625170000|2021-01-26 01:39:30|5556.2|5553.4|5557.2|5554.4|5557.2|5554.4|5556.2|5553.4|0
1611625180000|2021-01-26 01:39:40|5557.7|5554.9|5557.2|5554.4|5557.7|5554.9|5557.2|5554.4|0
1611625200000|2021-01-26 01:40:00|5557.7|5554.9|5557.2|5554.4|5557.7|5554.9|5557.2|5554.4|0
1611625210000|2021-01-26 01:40:10|5556.7|5553.9|5556.7|5553.9|5556.7|5553.9|5556.7|5553.9|6
1611625220000|2021-01-26 01:40:20|5557.2|5554.4|5557.2|5554.4|5557.2|5554.4|5557.2|5554.4|0
1611625230000|2021-01-26 01:40:30|||||||||1
1611625260000|2021-01-26 01:41:00|5556.2|5553.4|5557.1|5554.3|5557.2|5554.4|5556.2|5553.4|0
1611625270000|2021-01-26 01:41:10|5557.2|5554.4|5557.2|5554.4|5557.2|5554.4|5557.2|5554.4|1
1611625290000|2021-01-26 01:41:30|5555.7|5552.9|5555.7|5552.9|5555.7|5552.9|5555.7|5552.9|4
1611625300000|2021-01-26 01:41:40|5556.1|5553.3|5555.2|5552.4|5556.1|5553.3|5555.2|5552.4|0
1611625350000|2021-01-26 01:42:30|||||||||2
1611625360000|2021-01-26 01:42:40|5555.7|5552.9|5555.7|5552.9|5555.7|5552.9|5555.7|5552.9|0
1611625380000|2021-01-26 01:43:00|5556.1|5553.3|5556.2|5553.4|5556.2|5553.4|5556.1|5553.3|4
1611625390000|2021-01-26 01:43:10|5556.7|5553.9|5557.2|5554.4|5557.2|5554.4|5556.7|5553.9|2
1611625400000|2021-01-26 01:43:20|5556.2|5553.4|5556.1|5553.3|5556.2|5553.4|5556.1|5553.3|1
1611625420000|2021-01-26 01:43:40|5555.7|5552.9|5555.7|5552.9|5555.7|5552.9|5555.7|5552.9|0
1611625440000|2021-01-26 01:44:00|5555.2|5552.4|5555.2|5552.4|5555.2|5552.4|5555.2|5552.4|3
1611625450000|2021-01-26 01:44:10|5555.7|5552.9|5555.7|5552.9|5555.7|5552.9|5555.7|5552.9|2
1611625460000|2021-01-26 01:44:20|5556.2|5553.4|5556.7|5553.9|5556.7|5553.9|5556.2|5553.4|2
1611625500000|2021-01-26 01:45:00|5557.1|5554.3|5556.1|5553.3|5557.1|5554.3|5556.1|5553.3|2
1611625510000|2021-01-26 01:45:10|5555.6|5552.8|5553.2|5550.4|5555.6|5552.8|5553.2|5550.4|5
1611625520000|2021-01-26 01:45:20|5554.2|5551.4|5553.2|5550.4|5554.2|5551.4|5553.2|5550.4|4
1611625530000|2021-01-26 01:45:30|||||||||1
1611625560000|2021-01-26 01:46:00|5554.2|5551.4|5554.2|5551.4|5554.2|5551.4|5554.2|5551.4|0
1611625570000|2021-01-26 01:46:10|5554.1|5551.3|5554.1|5551.3|5554.2|5551.4|5553.2|5550.4|0
1611625580000|2021-01-26 01:46:20|5553.2|5550.4|5554.2|5551.4|5554.2|5551.4|5553.2|5550.4|1
1611625600000|2021-01-26 01:46:40|5554.7|5551.9|5554.7|5551.9|5554.7|5551.9|5554.7|5551.9|0
1611625620000|2021-01-26 01:47:00|||||||||1
1611625630000|2021-01-26 01:47:10|5555.2|5552.4|5555.2|5552.4|5555.2|5552.4|5555.2|5552.4|0
1611625650000|2021-01-26 01:47:30|5555.6|5552.8|5555.6|5552.8|5555.6|5552.8|5555.6|5552.8|0
1611625660000|2021-01-26 01:47:40|5555.7|5552.9|5556.2|5553.4|5556.2|5553.4|5555.7|5552.9|2
1611625670000|2021-01-26 01:47:50|5556.1|5553.3|5556.1|5553.3|5556.1|5553.3|5556.1|5553.3|1
1611625680000|2021-01-26 01:48:00|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|1
1611625720000|2021-01-26 01:48:40|5555.2|5552.4|5556.1|5553.3|5556.1|5553.3|5555.2|5552.4|0
1611625760000|2021-01-26 01:49:20|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|10
1611625770000|2021-01-26 01:49:30|5556.1|5553.3|5556.2|5553.4|5556.2|5553.4|5556.1|5553.3|1
1611625840000|2021-01-26 01:50:40|5555.2|5552.4|5555.2|5552.4|5555.2|5552.4|5555.2|5552.4|0
1611625860000|2021-01-26 01:51:00|5554.2|5551.4|5554.2|5551.4|5554.2|5551.4|5554.2|5551.4|0
1611625870000|2021-01-26 01:51:10|5554.7|5551.9|5555.1|5552.3|5555.1|5552.3|5554.7|5551.9|1
1611625880000|2021-01-26 01:51:20|5555.2|5552.4|5555.2|5552.4|5555.2|5552.4|5555.2|5552.4|0
1611625890000|2021-01-26 01:51:30|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|2
1611625900000|2021-01-26 01:51:40|5555.7|5552.9|5556.2|5553.4|5556.2|5553.4|5555.7|5552.9|4
1611625960000|2021-01-26 01:52:40|5556.1|5553.3|5555.2|5552.4|5556.1|5553.3|5555.2|5552.4|7
1611625970000|2021-01-26 01:52:50|5555.7|5552.9|5555.7|5552.9|5555.7|5552.9|5555.7|5552.9|6
1611625980000|2021-01-26 01:53:00|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|0
1611626010000|2021-01-26 01:53:30|5557.2|5554.4|5557.2|5554.4|5558.2|5555.4|5557.2|5554.4|1
1611626020000|2021-01-26 01:53:40|5558.2|5555.4|5558.2|5555.4|5558.2|5555.4|5558.2|5555.4|0
1611626040000|2021-01-26 01:54:00|5559.2|5556.4|5559.2|5556.4|5559.2|5556.4|5559.2|5556.4|2
1611626050000|2021-01-26 01:54:10|||||||||1
1611626070000|2021-01-26 01:54:30|5559.1|5556.3|5559.2|5556.4|5559.2|5556.4|5559.1|5556.3|4
1611626090000|2021-01-26 01:54:50|5559.1|5556.3|5558.2|5555.4|5559.1|5556.3|5558.2|5555.4|0
1611626110000|2021-01-26 01:55:10|5558.7|5555.9|5558.7|5555.9|5558.7|5555.9|5558.7|5555.9|0
1611626120000|2021-01-26 01:55:20|5558.2|5555.4|5558.7|5555.9|5558.7|5555.9|5558.2|5555.4|2
1611626160000|2021-01-26 01:56:00|5559.2|5556.4|5559.2|5556.4|5559.2|5556.4|5559.2|5556.4|0
1611626170000|2021-01-26 01:56:10|5558.7|5555.9|5558.7|5555.9|5558.7|5555.9|5558.7|5555.9|0
1611626180000|2021-01-26 01:56:20|5558.2|5555.4|5557.2|5554.4|5558.7|5555.9|5557.2|5554.4|1
1611626220000|2021-01-26 01:57:00|||||||||1
1611626230000|2021-01-26 01:57:10|5557.1|5554.3|5556.2|5553.4|5557.1|5554.3|5556.2|5553.4|1
1611626250000|2021-01-26 01:57:30|5555.7|5552.9|5555.7|5552.9|5556.2|5553.4|5555.7|5552.9|0
1611626260000|2021-01-26 01:57:40|||||||||5
1611626310000|2021-01-26 01:58:30|5555.2|5552.4|5553.2|5550.4|5555.2|5552.4|5553.2|5550.4|8
1611626320000|2021-01-26 01:58:40|5554.2|5551.4|5553.7|5550.9|5554.2|5551.4|5553.7|5550.9|0
1611626330000|2021-01-26 01:58:50|5554.2|5551.4|5554.2|5551.4|5554.2|5551.4|5554.2|5551.4|0
1611626340000|2021-01-26 01:59:00|5554.7|5551.9|5555.2|5552.4|5555.2|5552.4|5554.7|5551.9|0
1611626380000|2021-01-26 01:59:40|5555.7|5552.9|5556.2|5553.4|5556.2|5553.4|5555.7|5552.9|1
1611626390000|2021-01-26 01:59:50|5555.7|5552.9|5555.7|5552.9|5555.7|5552.9|5555.7|5552.9|0
1611626400000|2021-01-26 02:00:00|5556.2|5553.4|5556.7|5553.9|5556.7|5553.9|5556.2|5553.4|0
1611626410000|2021-01-26 02:00:10|5557.2|5554.4|5558.2|5555.4|5558.2|5555.4|5557.2|5554.4|1
1611626440000|2021-01-26 02:00:40|5557.7|5554.9|5557.7|5554.9|5557.7|5554.9|5557.7|5554.9|0
1611626450000|2021-01-26 02:00:50|||||||||3
1611626460000|2021-01-26 02:01:00|5558.2|5555.4|5558.2|5555.4|5558.2|5555.4|5558.2|5555.4|0
1611626470000|2021-01-26 02:01:10|||||||||1
1611626480000|2021-01-26 02:01:20|5557.7|5554.9|5557.7|5554.9|5557.7|5554.9|5557.7|5554.9|0
1611626500000|2021-01-26 02:01:40|5558.2|5555.4|5558.2|5555.4|5558.2|5555.4|5558.2|5555.4|1
1611626510000|2021-01-26 02:01:50|5558.1|5555.3|5558.2|5555.4|5558.2|5555.4|5558.1|5555.3|0
1611626520000|2021-01-26 02:02:00|5558.7|5555.9|5558.7|5555.9|5558.7|5555.9|5558.7|5555.9|0
1611626530000|2021-01-26 02:02:10|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|5558.1|5555.3|0
1611626550000|2021-01-26 02:02:30|5558.7|5555.9|5558.7|5555.9|5558.7|5555.9|5558.7|5555.9|0
1611626570000|2021-01-26 02:02:50|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|0
1611626580000|2021-01-26 02:03:00|5558.7|5555.9|5558.2|5555.4|5558.7|5555.9|5558.1|5555.3|0
1611626590000|2021-01-26 02:03:10|5558.1|5555.3|5558.2|5555.4|5558.2|5555.4|5558.1|5555.3|0
1611626600000|2021-01-26 02:03:20|5558.1|5555.3|5558.7|5555.9|5558.7|5555.9|5558.1|5555.3|0
1611626610000|2021-01-26 02:03:30|5558.6|5555.8|5558.1|5555.3|5558.6|5555.8|5558.1|5555.3|0
1611626620000|2021-01-26 02:03:40|5558.2|5555.4|5558.7|5555.9|5558.7|5555.9|5558.2|5555.4|0
1611626640000|2021-01-26 02:04:00|||||||||10
1611626650000|2021-01-26 02:04:10|5559.2|5556.4|5559.2|5556.4|5559.2|5556.4|5559.2|5556.4|0
1611626670000|2021-01-26 02:04:30|5559.1|5556.3|5558.7|5555.9|5559.1|5556.3|5558.6|5555.8|2
1611626710000|2021-01-26 02:05:10|5558.2|5555.4|5558.1|5555.3|5558.2|5555.4|5558.1|5555.3|1
1611626730000|2021-01-26 02:05:30|5558.6|5555.8|5558.7|5555.9|5558.7|5555.9|5558.6|5555.8|0
1611626740000|2021-01-26 02:05:40|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|0
1611626760000|2021-01-26 02:06:00|5558.2|5555.4|5557.7|5554.9|5558.2|5555.4|5557.7|5554.9|2
1611626770000|2021-01-26 02:06:10|5558.1|5555.3|5558.1|5555.3|5558.1|5555.3|5558.1|5555.3|0
1611626780000|2021-01-26 02:06:20|5557.2|5554.4|5557.1|5554.3|5557.2|5554.4|5557.1|5554.3|2
1611626790000|2021-01-26 02:06:30|5556.2|5553.4|5556.1|5553.3|5556.2|5553.4|5556.1|5553.3|0
1611626800000|2021-01-26 02:06:40|5555.7|5552.9|5555.7|5552.9|5555.7|5552.9|5555.7|5552.9|0
1611626820000|2021-01-26 02:07:00|5557.1|5554.3|5557.2|5554.4|5557.6|5554.8|5557.1|5554.3|8
1611626830000|2021-01-26 02:07:10|5557.1|5554.3|5557.1|5554.3|5557.1|5554.3|5557.1|5554.3|0
1611626840000|2021-01-26 02:07:20|5557.2|5554.4|5558.1|5555.3|5558.1|5555.3|5557.2|5554.4|2
1611626930000|2021-01-26 02:08:50|5558.2|5555.4|5559.1|5556.3|5559.1|5556.3|5558.2|5555.4|6
1611626960000|2021-01-26 02:09:20|5558.2|5555.4|5558.2|5555.4|5558.2|5555.4|5558.1|5555.3|0
1611626970000|2021-01-26 02:09:30|5558.1|5555.3|5558.6|5555.8|5558.6|5555.8|5558.1|5555.3|0
1611626980000|2021-01-26 02:09:40|5558.2|5555.4|5558.2|5555.4|5558.2|5555.4|5558.2|5555.4|0
1611626990000|2021-01-26 02:09:50|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|0
1611627000000|2021-01-26 02:10:00|5558.2|5555.4|5558.6|5555.8|5558.6|5555.8|5558.2|5555.4|129
1611627020000|2021-01-26 02:10:20|5558.2|5555.4|5558.2|5555.4|5558.2|5555.4|5558.2|5555.4|1
1611627040000|2021-01-26 02:10:40|5558.6|5555.8|5558.1|5555.3|5558.6|5555.8|5558.1|5555.3|0
1611627080000|2021-01-26 02:11:20|5558.2|5555.4|5558.1|5555.3|5558.2|5555.4|5558.1|5555.3|0
1611627090000|2021-01-26 02:11:30|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|0
1611627100000|2021-01-26 02:11:40|5558.2|5555.4|5558.1|5555.3|5558.6|5555.8|5558.1|5555.3|0
1611627160000|2021-01-26 02:12:40|5558.2|5555.4|5558.6|5555.8|5558.6|5555.8|5558.2|5555.4|1
1611627170000|2021-01-26 02:12:50|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|0
1611627190000|2021-01-26 02:13:10|5558.1|5555.3|5558.1|5555.3|5558.1|5555.3|5558.1|5555.3|0
1611627230000|2021-01-26 02:13:50|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|0
1611627240000|2021-01-26 02:14:00|5558.1|5555.3|5558.1|5555.3|5558.1|5555.3|5558.1|5555.3|0
1611627270000|2021-01-26 02:14:30|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|0
1611627290000|2021-01-26 02:14:50|5558.2|5555.4|5558.2|5555.4|5558.2|5555.4|5558.2|5555.4|4
1611627300000|2021-01-26 02:15:00|5558.6|5555.8|5558.7|5555.9|5558.7|5555.9|5558.6|5555.8|0
1611627310000|2021-01-26 02:15:10|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|0
1611627340000|2021-01-26 02:15:40|5559.2|5556.4|5559.2|5556.4|5559.2|5556.4|5559.1|5556.3|5
1611627350000|2021-01-26 02:15:50|5559.7|5556.9|5559.7|5556.9|5559.7|5556.9|5559.7|5556.9|0
1611627360000|2021-01-26 02:16:00|5560.6|5557.8|5561.1|5558.3|5561.2|5558.4|5560.6|5557.8|10
1611627370000|2021-01-26 02:16:10|5560.2|5557.4|5560.2|5557.4|5560.2|5557.4|5560.2|5557.4|0
1611627390000|2021-01-26 02:16:30|5560.6|5557.8|5560.6|5557.8|5560.6|5557.8|5560.6|5557.8|0
1611627400000|2021-01-26 02:16:40|5560.2|5557.4|5560.1|5557.3|5560.2|5557.4|5560.1|5557.3|0
1611627450000|2021-01-26 02:17:30|5560.6|5557.8|5560.6|5557.8|5560.6|5557.8|5560.6|5557.8|0
1611627460000|2021-01-26 02:17:40|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|0
1611627480000|2021-01-26 02:18:00|5560.6|5557.8|5560.6|5557.8|5560.6|5557.8|5560.6|5557.8|0
1611627490000|2021-01-26 02:18:10|5560.1|5557.3|5560.1|5557.3|5560.1|5557.3|5560.1|5557.3|0
1611627530000|2021-01-26 02:18:50|5559.6|5556.8|5559.6|5556.8|5559.6|5556.8|5559.6|5556.8|1
1611627540000|2021-01-26 02:19:00|5560.1|5557.3|5560.1|5557.3|5560.1|5557.3|5560.1|5557.3|0
1611627580000|2021-01-26 02:19:40|||||||||62
1611627620000|2021-01-26 02:20:20|5559.1|5556.3|5557.6|5554.8|5559.1|5556.3|5557.6|5554.8|5
1611627630000|2021-01-26 02:20:30|5557.1|5554.3|5557.6|5554.8|5558.1|5555.3|5557.1|5554.3|2
1611627640000|2021-01-26 02:20:40|||||||||1
1611627650000|2021-01-26 02:20:50|5558.1|5555.3|5558.1|5555.3|5558.1|5555.3|5557.6|5554.8|0
1611627660000|2021-01-26 02:21:00|5557.6|5554.8|5557.6|5554.8|5557.6|5554.8|5557.6|5554.8|0
1611627670000|2021-01-26 02:21:10|5558.1|5555.3|5558.1|5555.3|5558.1|5555.3|5558.1|5555.3|0
1611627690000|2021-01-26 02:21:30|5557.1|5554.3|5557.1|5554.3|5557.1|5554.3|5557.1|5554.3|0
1611627700000|2021-01-26 02:21:40|5558.1|5555.3|5558.1|5555.3|5558.1|5555.3|5558.1|5555.3|2
1611627710000|2021-01-26 02:21:50|5557.6|5554.8|5558.1|5555.3|5558.1|5555.3|5557.6|5554.8|0
1611627730000|2021-01-26 02:22:10|5557.1|5554.3|5557.1|5554.3|5557.1|5554.3|5557.1|5554.3|0
1611627750000|2021-01-26 02:22:30|5557.6|5554.8|5557.1|5554.3|5557.6|5554.8|5557.1|5554.3|0
1611627780000|2021-01-26 02:23:00|5556.1|5553.3|5556.1|5553.3|5556.1|5553.3|5556.1|5553.3|0
1611627790000|2021-01-26 02:23:10|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|5
1611627810000|2021-01-26 02:23:30|5557.1|5554.3|5557.6|5554.8|5558.1|5555.3|5557.1|5554.3|0
1611627820000|2021-01-26 02:23:40|5557.1|5554.3|5557.1|5554.3|5557.1|5554.3|5557.1|5554.3|0
1611627840000|2021-01-26 02:24:00|5557|5554.2|5557|5554.2|5557|5554.2|5557|5554.2|2
1611627850000|2021-01-26 02:24:10|5555.6|5552.8|5555.6|5552.8|5555.6|5552.8|5555.6|5552.8|0
1611627860000|2021-01-26 02:24:20|5556.1|5553.3|5556.7|5553.9|5556.7|5553.9|5556.1|5553.3|1
1611627870000|2021-01-26 02:24:30|5557.1|5554.3|5557.1|5554.3|5557.1|5554.3|5557.1|5554.3|0
1611627890000|2021-01-26 02:24:50|5557.6|5554.8|5557.6|5554.8|5557.6|5554.8|5557.6|5554.8|1
1611627910000|2021-01-26 02:25:10|5557.1|5554.3|5557.1|5554.3|5557.1|5554.3|5557.1|5554.3|0
1611627930000|2021-01-26 02:25:30|5556.6|5553.8|5556.6|5553.8|5556.6|5553.8|5556.6|5553.8|0
1611627940000|2021-01-26 02:25:40|5556.1|5553.3|5555.6|5552.8|5556.1|5553.3|5555.6|5552.8|0
1611627970000|2021-01-26 02:26:10|5555.7|5552.9|5556.1|5553.3|5556.1|5553.3|5555.6|5552.8|0
1611627980000|2021-01-26 02:26:20|5555.6|5552.8|5555.6|5552.8|5555.6|5552.8|5555.6|5552.8|0
1611627990000|2021-01-26 02:26:30|5556.1|5553.3|5556.1|5553.3|5556.1|5553.3|5556.1|5553.3|0
1611628000000|2021-01-26 02:26:40|5555.6|5552.8|5555.6|5552.8|5555.6|5552.8|5555.6|5552.8|0
1611628040000|2021-01-26 02:27:20|5556.1|5553.3|5556.1|5553.3|5556.1|5553.3|5556.1|5553.3|0
1611628060000|2021-01-26 02:27:40|5555.6|5552.8|5556.1|5553.3|5556.1|5553.3|5555.6|5552.8|0
1611628070000|2021-01-26 02:27:50|5555.6|5552.8|5556.1|5553.3|5556.1|5553.3|5555.6|5552.8|0
1611628080000|2021-01-26 02:28:00|5555.6|5552.8|5556.1|5553.3|5556.1|5553.3|5555.6|5552.8|0
1611628090000|2021-01-26 02:28:10|5555.1|5552.3|5556.1|5553.3|5556.1|5553.3|5555.1|5552.3|3
1611628110000|2021-01-26 02:28:30|5555.6|5552.8|5555.7|5552.9|5555.7|5552.9|5555.6|5552.8|0
1611628120000|2021-01-26 02:28:40|5556.1|5553.3|5555.6|5552.8|5556.1|5553.3|5555.6|5552.8|0
1611628130000|2021-01-26 02:28:50|5555.7|5552.9|5555.6|5552.8|5556.1|5553.3|5555.6|5552.8|0
1611628150000|2021-01-26 02:29:10|5555.7|5552.9|5555.6|5552.8|5555.7|5552.9|5555.6|5552.8|0
1611628160000|2021-01-26 02:29:20|5555.7|5552.9|5556.1|5553.3|5556.1|5553.3|5555.7|5552.9|0
1611628170000|2021-01-26 02:29:30|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|0
1611628190000|2021-01-26 02:29:50|5556.1|5553.3|5556.2|5553.4|5556.2|5553.4|5556.1|5553.3|0
1611628200000|2021-01-26 02:30:00|5556.1|5553.3|5555.1|5552.3|5556.1|5553.3|5555.1|5552.3|1
1611628210000|2021-01-26 02:30:10|5555.2|5552.4|5555.6|5552.8|5555.6|5552.8|5555.2|5552.4|0
1611628220000|2021-01-26 02:30:20|5555.2|5552.4|5555.1|5552.3|5555.2|5552.4|5555.1|5552.3|1
1611628230000|2021-01-26 02:30:30|||||||||1
1611628250000|2021-01-26 02:30:50|5555.6|5552.8|5555.2|5552.4|5555.6|5552.8|5555.2|5552.4|2
1611628260000|2021-01-26 02:31:00|5555.1|5552.3|5554.1|5551.3|5555.2|5552.4|5554.1|5551.3|3
1611628270000|2021-01-26 02:31:10|5553.6|5550.8|5555.1|5552.3|5555.1|5552.3|5553.6|5550.8|3
1611628280000|2021-01-26 02:31:20|5554.6|5551.8|5554.6|5551.8|5554.6|5551.8|5554.6|5551.8|1
1611628290000|2021-01-26 02:31:30|5554.1|5551.3|5554.1|5551.3|5554.1|5551.3|5554.1|5551.3|1
1611628300000|2021-01-26 02:31:40|5553.2|5550.4|5553.2|5550.4|5553.2|5550.4|5553.2|5550.4|18
1611628310000|2021-01-26 02:31:50|||||||||5
1611628320000|2021-01-26 02:32:00|||||||||49
1611628330000|2021-01-26 02:32:10|||||||||2
1611628340000|2021-01-26 02:32:20|5552.2|5549.4|5550.2|5547.4|5552.2|5549.4|5550.1|5547.3|19
1611628350000|2021-01-26 02:32:30|5550.1|5547.3|5549.2|5546.4|5550.6|5547.8|5549.2|5546.4|5
1611628360000|2021-01-26 02:32:40|5549.6|5546.8|5547.6|5544.8|5549.6|5546.8|5547.6|5544.8|22
1611628370000|2021-01-26 02:32:50|5547.2|5544.4|5546.1|5543.3|5547.2|5544.4|5545.7|5542.9|11
1611628380000|2021-01-26 02:33:00|5545.7|5542.9|5542.7|5539.9|5545.7|5542.9|5542.7|5539.9|26
1611628390000|2021-01-26 02:33:10|5542.6|5539.8|5542.6|5539.8|5544.2|5541.4|5542.1|5539.3|7
1611628400000|2021-01-26 02:33:20|5543.2|5540.4|5543.6|5540.8|5543.7|5540.9|5542.6|5539.8|5
1611628410000|2021-01-26 02:33:30|5543.2|5540.4|5542.7|5539.9|5543.2|5540.4|5542.2|5539.4|1
1611628420000|2021-01-26 02:33:40|5543.2|5540.4|5543.7|5540.9|5543.7|5540.9|5543.2|5540.4|9
1611628430000|2021-01-26 02:33:50|5543.6|5540.8|5543.2|5540.4|5544.2|5541.4|5543.2|5540.4|2
1611628440000|2021-01-26 02:34:00|5543.7|5540.9|5543.1|5540.3|5543.7|5540.9|5543.1|5540.3|2
1611628450000|2021-01-26 02:34:10|5542.7|5539.9|5542.1|5539.3|5542.7|5539.9|5542.1|5539.3|11
1611628460000|2021-01-26 02:34:20|5541.6|5538.8|5541.1|5538.3|5541.6|5538.8|5540.7|5537.9|4
1611628470000|2021-01-26 02:34:30|5540.7|5537.9|5541.7|5538.9|5541.7|5538.9|5540.7|5537.9|10
1611628480000|2021-01-26 02:34:40|5542.1|5539.3|5541.7|5538.9|5542.2|5539.4|5541.7|5538.9|3
1611628490000|2021-01-26 02:34:50|5542.2|5539.4|5542.2|5539.4|5542.2|5539.4|5542.2|5539.4|0
1611628500000|2021-01-26 02:35:00|5543.1|5540.3|5542.7|5539.9|5543.1|5540.3|5542.2|5539.4|20
1611628510000|2021-01-26 02:35:10|5543.2|5540.4|5544.2|5541.4|5544.2|5541.4|5543.2|5540.4|3
1611628530000|2021-01-26 02:35:30|5545.2|5542.4|5545.2|5542.4|5545.2|5542.4|5545.1|5542.3|2
1611628540000|2021-01-26 02:35:40|5544.7|5541.9|5545.2|5542.4|5545.2|5542.4|5544.7|5541.9|1
1611628550000|2021-01-26 02:35:50|5545.1|5542.3|5544.6|5541.8|5545.6|5542.8|5544.2|5541.4|7
1611628560000|2021-01-26 02:36:00|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|5543.7|5540.9|5
1611628570000|2021-01-26 02:36:10|5544.6|5541.8|5544.6|5541.8|5544.6|5541.8|5544.6|5541.8|0
1611628580000|2021-01-26 02:36:20|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|1
1611628590000|2021-01-26 02:36:30|5544.1|5541.3|5544.2|5541.4|5544.2|5541.4|5544.1|5541.3|0
1611628600000|2021-01-26 02:36:40|5544.1|5541.3|5544.2|5541.4|5544.2|5541.4|5544.1|5541.3|0
1611628610000|2021-01-26 02:36:50|5543.6|5540.8|5543.6|5540.8|5543.6|5540.8|5543.6|5540.8|0
1611628620000|2021-01-26 02:37:00|5543.2|5540.4|5539.7|5536.9|5543.2|5540.4|5539.6|5536.8|40
1611628630000|2021-01-26 02:37:10|5539.6|5536.8|5540.7|5537.9|5540.7|5537.9|5539.6|5536.8|2
1611628640000|2021-01-26 02:37:20|5540.6|5537.8|5540.2|5537.4|5540.6|5537.8|5539.6|5536.8|2
1611628650000|2021-01-26 02:37:30|5539.7|5536.9|5540.7|5537.9|5540.7|5537.9|5539.6|5536.8|9
1611628660000|2021-01-26 02:37:40|5540.1|5537.3|5540.1|5537.3|5540.1|5537.3|5540.1|5537.3|6
1611628670000|2021-01-26 02:37:50|5539.6|5536.8|5538.6|5535.8|5539.6|5536.8|5538.6|5535.8|1
1611628680000|2021-01-26 02:38:00|5538.2|5535.4|5539.2|5536.4|5539.2|5536.4|5538.2|5535.4|1
1611628690000|2021-01-26 02:38:10|5539.6|5536.8|5539.6|5536.8|5539.6|5536.8|5539.6|5536.8|0
1611628700000|2021-01-26 02:38:20|5539.7|5536.9|5539.2|5536.4|5539.7|5536.9|5539.2|5536.4|2
1611628710000|2021-01-26 02:38:30|5539.1|5536.3|5539.1|5536.3|5539.2|5536.4|5539.1|5536.3|1
1611628720000|2021-01-26 02:38:40|5543.1|5540.3|5543.1|5540.3|5543.2|5540.4|5542.1|5539.3|102
1611628730000|2021-01-26 02:38:50|5542.6|5539.8|5542.1|5539.3|5542.6|5539.8|5542.1|5539.3|0
1611628750000|2021-01-26 02:39:10|5541.6|5538.8|5541.6|5538.8|5541.6|5538.8|5541.1|5538.3|3
1611628760000|2021-01-26 02:39:20|5541.7|5538.9|5541.7|5538.9|5541.7|5538.9|5541.7|5538.9|3
1611628770000|2021-01-26 02:39:30|5542.1|5539.3|5542.1|5539.3|5542.1|5539.3|5542.1|5539.3|0
1611628780000|2021-01-26 02:39:40|5541.7|5538.9|5541.7|5538.9|5541.7|5538.9|5541.6|5538.8|4
1611628790000|2021-01-26 02:39:50|5542.2|5539.4|5541.7|5538.9|5542.2|5539.4|5541.6|5538.8|3
1611628800000|2021-01-26 02:40:00|5541.6|5538.8|5540.2|5537.4|5541.6|5538.8|5540.2|5537.4|75
1611628810000|2021-01-26 02:40:10|5540.1|5537.3|5538.6|5535.8|5540.1|5537.3|5538.1|5535.3|35
1611628840000|2021-01-26 02:40:40|5539.1|5536.3|5539.7|5536.9|5539.7|5536.9|5539.1|5536.3|1
1611628850000|2021-01-26 02:40:50|||||||||1
1611628860000|2021-01-26 02:41:00|5539.1|5536.3|5538.7|5535.9|5539.1|5536.3|5538.6|5535.8|3
1611628870000|2021-01-26 02:41:10|5539.2|5536.4|5539.2|5536.4|5539.7|5536.9|5539.1|5536.3|1
1611628880000|2021-01-26 02:41:20|5539.6|5536.8|5539.7|5536.9|5539.7|5536.9|5539.6|5536.8|3
1611628900000|2021-01-26 02:41:40|5539.6|5536.8|5539.7|5536.9|5539.7|5536.9|5539.6|5536.8|2
1611628910000|2021-01-26 02:41:50|5539.6|5536.8|5539.2|5536.4|5539.6|5536.8|5539.1|5536.3|2
1611628920000|2021-01-26 02:42:00|5539.1|5536.3|5539.2|5536.4|5539.2|5536.4|5539.1|5536.3|0
1611628930000|2021-01-26 02:42:10|5539.6|5536.8|5539.7|5536.9|5539.7|5536.9|5539.6|5536.8|4
1611628950000|2021-01-26 02:42:30|5539.2|5536.4|5539.6|5536.8|5540.2|5537.4|5539.2|5536.4|3
1611628970000|2021-01-26 02:42:50|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|1
1611628980000|2021-01-26 02:43:00|5539.6|5536.8|5537.7|5534.9|5539.6|5536.8|5537.7|5534.9|24
1611628990000|2021-01-26 02:43:10|5538.1|5535.3|5537.2|5534.4|5538.1|5535.3|5537.2|5534.4|0
1611629000000|2021-01-26 02:43:20|5537.1|5534.3|5538.1|5535.3|5538.1|5535.3|5537.1|5534.3|3
1611629020000|2021-01-26 02:43:40|5538.6|5535.8|5538.6|5535.8|5538.6|5535.8|5538.6|5535.8|0
1611629040000|2021-01-26 02:44:00|5538.1|5535.3|5538.6|5535.8|5538.6|5535.8|5538.1|5535.3|2
1611629050000|2021-01-26 02:44:10|5537.7|5534.9|5535.7|5532.9|5537.7|5534.9|5534.6|5531.8|7
1611629090000|2021-01-26 02:44:50|5535.6|5532.8|5534.2|5531.4|5535.6|5532.8|5534.2|5531.4|9
1611629100000|2021-01-26 02:45:00|5534.1|5531.3|5534.1|5531.3|5534.1|5531.3|5534.1|5531.3|87
1611629110000|2021-01-26 02:45:10|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|0
1611629120000|2021-01-26 02:45:20|5535.1|5532.3|5535.2|5532.4|5535.2|5532.4|5535.1|5532.3|2
1611629130000|2021-01-26 02:45:30|5536.2|5533.4|5538.1|5535.3|5538.1|5535.3|5536.2|5533.4|74
1611629140000|2021-01-26 02:45:40|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|3
1611629150000|2021-01-26 02:45:50|5536.6|5533.8|5536.2|5533.4|5536.6|5533.8|5535.7|5532.9|3
1611629160000|2021-01-26 02:46:00|5535.7|5532.9|5534.1|5531.3|5535.7|5532.9|5534.1|5531.3|12
1611629170000|2021-01-26 02:46:10|5533.7|5530.9|5533.7|5530.9|5534.2|5531.4|5533.7|5530.9|2
1611629180000|2021-01-26 02:46:20|5534.1|5531.3|5535.7|5532.9|5536.2|5533.4|5534.1|5531.3|6
1611629190000|2021-01-26 02:46:30|5536.2|5533.4|5535.6|5532.8|5536.2|5533.4|5535.6|5532.8|1
1611629200000|2021-01-26 02:46:40|5535.1|5532.3|5533.7|5530.9|5535.1|5532.3|5533.7|5530.9|5
1611629210000|2021-01-26 02:46:50|5534.2|5531.4|5533.6|5530.8|5534.2|5531.4|5533.6|5530.8|0
1611629220000|2021-01-26 02:47:00|5533.2|5530.4|5533.2|5530.4|5533.7|5530.9|5533.2|5530.4|99
1611629230000|2021-01-26 02:47:10|5533.6|5530.8|5533.2|5530.4|5533.6|5530.8|5533.2|5530.4|18
1611629240000|2021-01-26 02:47:20|5531.8|5529|5532.7|5529.9|5532.7|5529.9|5531.8|5529|80
1611629250000|2021-01-26 02:47:30|5532.2|5529.4|5533.7|5530.9|5534.2|5531.4|5532.2|5529.4|13
1611629260000|2021-01-26 02:47:40|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|2
1611629280000|2021-01-26 02:48:00|5533.7|5530.9|5533.2|5530.4|5533.7|5530.9|5533.2|5530.4|10
1611629290000|2021-01-26 02:48:10|||||||||1
1611629300000|2021-01-26 02:48:20|5533.7|5530.9|5533.7|5530.9|5533.7|5530.9|5533.2|5530.4|0
1611629320000|2021-01-26 02:48:40|||||||||1
1611629350000|2021-01-26 02:49:10|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|0
1611629360000|2021-01-26 02:49:20|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|1
1611629390000|2021-01-26 02:49:50|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|0
1611629410000|2021-01-26 02:50:10|5536.2|5533.4|5536.2|5533.4|5537.2|5534.4|5536.2|5533.4|0
1611629420000|2021-01-26 02:50:20|5536.7|5533.9|5537.2|5534.4|5537.2|5534.4|5536.7|5533.9|1
1611629460000|2021-01-26 02:51:00|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|14
1611629470000|2021-01-26 02:51:10|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|3
1611629510000|2021-01-26 02:51:50|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|0
1611629520000|2021-01-26 02:52:00|5535.7|5532.9|5537.2|5534.4|5537.2|5534.4|5535.2|5532.4|3
1611629530000|2021-01-26 02:52:10|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|1
1611629540000|2021-01-26 02:52:20|5536.7|5533.9|5536.2|5533.4|5536.7|5533.9|5536.2|5533.4|1
1611629550000|2021-01-26 02:52:30|5536.7|5533.9|5536.7|5533.9|5536.7|5533.9|5536.7|5533.9|0
1611629560000|2021-01-26 02:52:40|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|72
1611629590000|2021-01-26 02:53:10|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|0
1611629600000|2021-01-26 02:53:20|5537.2|5534.4|5537.7|5534.9|5538.2|5535.4|5537.2|5534.4|0
1611629620000|2021-01-26 02:53:40|5537.8|5535|5538.7|5535.9|5538.7|5535.9|5537.8|5535|7
1611629630000|2021-01-26 02:53:50|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|1
1611629650000|2021-01-26 02:54:10|5540.2|5537.4|5540.7|5537.9|5540.7|5537.9|5540.2|5537.4|5
1611629660000|2021-01-26 02:54:20|5540.2|5537.4|5538.2|5535.4|5540.2|5537.4|5538.2|5535.4|42
1611629670000|2021-01-26 02:54:30|5538.3|5535.5|5537.7|5534.9|5538.3|5535.5|5537.7|5534.9|10
1611629680000|2021-01-26 02:54:40|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|0
1611629740000|2021-01-26 02:55:40|5537.2|5534.4|5537.7|5534.9|5537.7|5534.9|5537.2|5534.4|1
1611629770000|2021-01-26 02:56:10|5537.2|5534.4|5536.7|5533.9|5537.2|5534.4|5536.7|5533.9|50
1611629780000|2021-01-26 02:56:20|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|1
1611629790000|2021-01-26 02:56:30|5535.7|5532.9|5536.7|5533.9|5536.7|5533.9|5535.7|5532.9|0
1611629800000|2021-01-26 02:56:40|5536.2|5533.4|5535.7|5532.9|5536.2|5533.4|5535.7|5532.9|1
1611629820000|2021-01-26 02:57:00|5535.2|5532.4|5535.7|5532.9|5535.7|5532.9|5535.2|5532.4|3
1611629830000|2021-01-26 02:57:10|5535.2|5532.4|5535.7|5532.9|5535.7|5532.9|5535.2|5532.4|2
1611629840000|2021-01-26 02:57:20|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|1
1611629850000|2021-01-26 02:57:30|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|0
1611629860000|2021-01-26 02:57:40|||||||||1
1611629870000|2021-01-26 02:57:50|5537.2|5534.4|5537.7|5534.9|5537.7|5534.9|5537.2|5534.4|20
1611629880000|2021-01-26 02:58:00|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|4
1611629890000|2021-01-26 02:58:10|5536.7|5533.9|5536.7|5533.9|5536.7|5533.9|5536.7|5533.9|0
1611629910000|2021-01-26 02:58:30|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|11
1611629920000|2021-01-26 02:58:40|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|0
1611629950000|2021-01-26 02:59:10|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|1
1611629970000|2021-01-26 02:59:30|5535.7|5532.9|5536.7|5533.9|5536.7|5533.9|5535.7|5532.9|3
1611629980000|2021-01-26 02:59:40|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|0
1611629990000|2021-01-26 02:59:50|5537.7|5534.9|5537.7|5534.9|5537.7|5534.9|5537.7|5534.9|0
1611630000000|2021-01-26 03:00:00|5537.2|5534.4|5536.2|5533.4|5537.2|5534.4|5536.2|5533.4|0
1611630010000|2021-01-26 03:00:10|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|0
1611630020000|2021-01-26 03:00:20|5536.2|5533.4|5535.7|5532.9|5536.2|5533.4|5535.7|5532.9|3
1611630030000|2021-01-26 03:00:30|5536.7|5533.9|5536.7|5533.9|5536.7|5533.9|5535.7|5532.9|1
1611630040000|2021-01-26 03:00:40|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|0
1611630050000|2021-01-26 03:00:50|5536.2|5533.4|5536.7|5533.9|5536.7|5533.9|5536.2|5533.4|1
1611630060000|2021-01-26 03:01:00|5536.2|5533.4|5535.7|5532.9|5536.2|5533.4|5535.7|5532.9|2
1611630070000|2021-01-26 03:01:10|5536.2|5533.4|5536.2|5533.4|5536.7|5533.9|5536.2|5533.4|8
1611630090000|2021-01-26 03:01:30|5536.7|5533.9|5536.7|5533.9|5536.7|5533.9|5536.7|5533.9|0
1611630120000|2021-01-26 03:02:00|5535.2|5532.4|5535.7|5532.9|5535.7|5532.9|5535.2|5532.4|3
1611630140000|2021-01-26 03:02:20|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|1
1611630160000|2021-01-26 03:02:40|5535.7|5532.9|5535.2|5532.4|5535.7|5532.9|5535.2|5532.4|0
1611630170000|2021-01-26 03:02:50|||||||||1
1611630180000|2021-01-26 03:03:00|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|14
1611630190000|2021-01-26 03:03:10|5536.2|5533.4|5536.2|5533.4|5537.2|5534.4|5536.2|5533.4|1
1611630200000|2021-01-26 03:03:20|5536.7|5533.9|5536.7|5533.9|5536.7|5533.9|5536.7|5533.9|0
1611630210000|2021-01-26 03:03:30|5537.2|5534.4|5536.7|5533.9|5537.2|5534.4|5536.7|5533.9|0
1611630230000|2021-01-26 03:03:50|5537.7|5534.9|5537.7|5534.9|5537.7|5534.9|5537.7|5534.9|2
1611630240000|2021-01-26 03:04:00|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|1
1611630250000|2021-01-26 03:04:10|5537.7|5534.9|5537.7|5534.9|5537.7|5534.9|5537.7|5534.9|0
1611630270000|2021-01-26 03:04:30|||||||||1
1611630300000|2021-01-26 03:05:00|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|2
1611630310000|2021-01-26 03:05:10|5537.7|5534.9|5536.7|5533.9|5537.7|5534.9|5536.2|5533.4|3
1611630320000|2021-01-26 03:05:20|5536.2|5533.4|5535.7|5532.9|5536.2|5533.4|5535.7|5532.9|1
1611630330000|2021-01-26 03:05:30|5534.7|5531.9|5534.7|5531.9|5534.7|5531.9|5534.7|5531.9|1
1611630350000|2021-01-26 03:05:50|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|2
1611630360000|2021-01-26 03:06:00|5536.2|5533.4|5534.7|5531.9|5536.2|5533.4|5534.7|5531.9|0
1611630370000|2021-01-26 03:06:10|5535.2|5532.4|5534.7|5531.9|5535.2|5532.4|5534.7|5531.9|0
1611630380000|2021-01-26 03:06:20|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|1
1611630390000|2021-01-26 03:06:30|5535.7|5532.9|5535.2|5532.4|5535.7|5532.9|5534.2|5531.4|22
1611630410000|2021-01-26 03:06:50|5536.2|5533.4|5536.7|5533.9|5536.7|5533.9|5536.2|5533.4|1
1611630440000|2021-01-26 03:07:20|||||||||1
1611630450000|2021-01-26 03:07:30|5537.2|5534.4|5534.7|5531.9|5537.2|5534.4|5534.7|5531.9|19
1611630460000|2021-01-26 03:07:40|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|24
1611630480000|2021-01-26 03:08:00|5535.2|5532.4|5535.7|5532.9|5535.7|5532.9|5535.2|5532.4|0
1611630490000|2021-01-26 03:08:10|5536.2|5533.4|5535.2|5532.4|5536.2|5533.4|5535.2|5532.4|0
1611630500000|2021-01-26 03:08:20|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|15
1611630520000|2021-01-26 03:08:40|5533.7|5530.9|5533.7|5530.9|5533.7|5530.9|5532.7|5529.9|13
1611630530000|2021-01-26 03:08:50|5534.7|5531.9|5534.7|5531.9|5534.7|5531.9|5534.7|5531.9|1
1611630540000|2021-01-26 03:09:00|5534.2|5531.4|5534.7|5531.9|5534.7|5531.9|5534.2|5531.4|14
1611630550000|2021-01-26 03:09:10|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|0
1611630560000|2021-01-26 03:09:20|5533.7|5530.9|5533.7|5530.9|5533.7|5530.9|5533.7|5530.9|1
1611630580000|2021-01-26 03:09:40|5534.2|5531.4|5534.2|5531.4|5534.7|5531.9|5534.2|5531.4|2
1611630600000|2021-01-26 03:10:00|||||||||2
1611630610000|2021-01-26 03:10:10|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|0
1611630620000|2021-01-26 03:10:20|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|0
1611630640000|2021-01-26 03:10:40|||||||||1
1611630650000|2021-01-26 03:10:50|5536.6|5533.8|5536.7|5533.9|5536.7|5533.9|5536.6|5533.8|3
1611630660000|2021-01-26 03:11:00|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|0
1611630670000|2021-01-26 03:11:10|5536.7|5533.9|5537.2|5534.4|5537.2|5534.4|5536.7|5533.9|124
1611630680000|2021-01-26 03:11:20|5536.7|5533.9|5536.7|5533.9|5537.3|5534.5|5536.7|5533.9|6
1611630710000|2021-01-26 03:11:50|5537.2|5534.4|5537.7|5534.9|5537.7|5534.9|5537.2|5534.4|1
1611630720000|2021-01-26 03:12:00|5538.2|5535.4|5537.7|5534.9|5538.2|5535.4|5537.7|5534.9|20
1611630730000|2021-01-26 03:12:10|5539.1|5536.3|5539.2|5536.4|5539.7|5536.9|5538.7|5535.9|1
1611630750000|2021-01-26 03:12:30|5539.7|5536.9|5539.7|5536.9|5539.7|5536.9|5539.7|5536.9|0
1611630760000|2021-01-26 03:12:40|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|1
1611630780000|2021-01-26 03:13:00|5539.7|5536.9|5540.2|5537.4|5540.2|5537.4|5539.2|5536.4|6
1611630790000|2021-01-26 03:13:10|5539.2|5536.4|5539.1|5536.3|5539.2|5536.4|5539.1|5536.3|7
1611630810000|2021-01-26 03:13:30|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|1
1611630820000|2021-01-26 03:13:40|5537.7|5534.9|5538.1|5535.3|5538.2|5535.4|5537.7|5534.9|0
1611630840000|2021-01-26 03:14:00|5537.7|5534.9|5537.2|5534.4|5538.1|5535.3|5537.2|5534.4|1
1611630850000|2021-01-26 03:14:10|5537.7|5534.9|5537.7|5534.9|5537.7|5534.9|5537.7|5534.9|0
1611630860000|2021-01-26 03:14:20|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|1
1611630870000|2021-01-26 03:14:30|5537.7|5534.9|5537.7|5534.9|5537.7|5534.9|5537.7|5534.9|0
1611630880000|2021-01-26 03:14:40|5537.2|5534.4|5538.2|5535.4|5538.2|5535.4|5537.2|5534.4|4
1611630910000|2021-01-26 03:15:10|5539.1|5536.3|5539.1|5536.3|5539.2|5536.4|5539.1|5536.3|1
1611630930000|2021-01-26 03:15:30|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|0
1611630940000|2021-01-26 03:15:40|5538.7|5535.9|5538.2|5535.4|5538.7|5535.9|5538.2|5535.4|0
1611630950000|2021-01-26 03:15:50|5538.7|5535.9|5538.7|5535.9|5538.7|5535.9|5538.7|5535.9|1
1611630960000|2021-01-26 03:16:00|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|2
1611630970000|2021-01-26 03:16:10|||||||||1
1611630980000|2021-01-26 03:16:20|5538.7|5535.9|5540.1|5537.3|5540.2|5537.4|5538.7|5535.9|3
1611630990000|2021-01-26 03:16:30|5539.7|5536.9|5538.7|5535.9|5539.7|5536.9|5538.7|5535.9|25
1611631000000|2021-01-26 03:16:40|||||||||1
1611631020000|2021-01-26 03:17:00|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|1
1611631030000|2021-01-26 03:17:10|5538.7|5535.9|5538.2|5535.4|5538.7|5535.9|5538.1|5535.3|12
1611631040000|2021-01-26 03:17:20|5538.6|5535.8|5539.7|5536.9|5539.7|5536.9|5538.1|5535.3|7
1611631050000|2021-01-26 03:17:30|5539.2|5536.4|5539.1|5536.3|5539.2|5536.4|5539.1|5536.3|6
1611631070000|2021-01-26 03:17:50|5539.6|5536.8|5538.7|5535.9|5539.6|5536.8|5538.7|5535.9|3
1611631090000|2021-01-26 03:18:10|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|0
1611631100000|2021-01-26 03:18:20|||||||||1
1611631140000|2021-01-26 03:19:00|5538.7|5535.9|5540.7|5537.9|5540.7|5537.9|5538.7|5535.9|6
1611631170000|2021-01-26 03:19:30|5540.2|5537.4|5540.2|5537.4|5540.2|5537.4|5540.2|5537.4|0
1611631190000|2021-01-26 03:19:50|5539.2|5536.4|5539.7|5536.9|5539.7|5536.9|5539.2|5536.4|3
1611631210000|2021-01-26 03:20:10|5539.2|5536.4|5538.2|5535.4|5539.2|5536.4|5538.2|5535.4|3
1611631220000|2021-01-26 03:20:20|5538.7|5535.9|5538.7|5535.9|5538.7|5535.9|5538.7|5535.9|0
1611631230000|2021-01-26 03:20:30|5539.1|5536.3|5539.2|5536.4|5539.2|5536.4|5539.1|5536.3|1
1611631260000|2021-01-26 03:21:00|5538.7|5535.9|5538.7|5535.9|5538.7|5535.9|5538.7|5535.9|0
1611631270000|2021-01-26 03:21:10|5538.2|5535.4|5538.1|5535.3|5538.2|5535.4|5538.1|5535.3|1
1611631280000|2021-01-26 03:21:20|5538.2|5535.4|5538.2|5535.4|5538.7|5535.9|5538.2|5535.4|2
1611631290000|2021-01-26 03:21:30|5538.7|5535.9|5538.2|5535.4|5538.7|5535.9|5538.2|5535.4|0
1611631300000|2021-01-26 03:21:40|5538.7|5535.9|5538.2|5535.4|5538.7|5535.9|5538.2|5535.4|0
1611631320000|2021-01-26 03:22:00|5538.7|5535.9|5538.1|5535.3|5538.7|5535.9|5538.1|5535.3|1
1611631330000|2021-01-26 03:22:10|5537.7|5534.9|5538.7|5535.9|5538.7|5535.9|5537.7|5534.9|4
1611631350000|2021-01-26 03:22:30|5538.2|5535.4|5537.2|5534.4|5538.2|5535.4|5537.2|5534.4|8
1611631360000|2021-01-26 03:22:40|5537.3|5534.5|5537.2|5534.4|5537.3|5534.5|5537.2|5534.4|3
1611631370000|2021-01-26 03:22:50|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|1
1611631380000|2021-01-26 03:23:00|5535.7|5532.9|5536.2|5533.4|5536.2|5533.4|5535.7|5532.9|0
1611631390000|2021-01-26 03:23:10|5537.1|5534.3|5540.2|5537.4|5540.2|5537.4|5537.1|5534.3|3
1611631410000|2021-01-26 03:23:30|5540.7|5537.9|5541.1|5538.3|5541.2|5538.4|5540.7|5537.9|10
1611631420000|2021-01-26 03:23:40|5540.2|5537.4|5540.2|5537.4|5540.2|5537.4|5539.2|5536.4|11
1611631430000|2021-01-26 03:23:50|5540.1|5537.3|5539.2|5536.4|5540.1|5537.3|5539.2|5536.4|2
1611631440000|2021-01-26 03:24:00|5539.6|5536.8|5539.6|5536.8|5539.6|5536.8|5539.6|5536.8|0
1611631450000|2021-01-26 03:24:10|5539.1|5536.3|5539.2|5536.4|5539.2|5536.4|5539.1|5536.3|1
1611631460000|2021-01-26 03:24:20|5539.6|5536.8|5537.2|5534.4|5539.6|5536.8|5537.2|5534.4|3
1611631470000|2021-01-26 03:24:30|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|0
1611631480000|2021-01-26 03:24:40|5537.6|5534.8|5537.2|5534.4|5537.6|5534.8|5537.2|5534.4|12
1611631490000|2021-01-26 03:24:50|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|0
1611631500000|2021-01-26 03:25:00|5536.2|5533.4|5536.2|5533.4|5537.2|5534.4|5536.2|5533.4|2
1611631510000|2021-01-26 03:25:10|5536.7|5533.9|5537.2|5534.4|5537.2|5534.4|5536.7|5533.9|1
1611631520000|2021-01-26 03:25:20|5536.7|5533.9|5536.2|5533.4|5536.7|5533.9|5536.2|5533.4|2
1611631560000|2021-01-26 03:26:00|5537.1|5534.3|5535.7|5532.9|5537.1|5534.3|5535.7|5532.9|3
1611631570000|2021-01-26 03:26:10|5536.2|5533.4|5535.7|5532.9|5536.2|5533.4|5535.7|5532.9|0
1611631590000|2021-01-26 03:26:30|5535.6|5532.8|5535.2|5532.4|5535.6|5532.8|5534.2|5531.4|0
1611631610000|2021-01-26 03:26:50|5534.2|5531.4|5533.7|5530.9|5534.2|5531.4|5533.7|5530.9|6
1611631630000|2021-01-26 03:27:10|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|2
1611631640000|2021-01-26 03:27:20|5534.3|5531.5|5534.3|5531.5|5534.3|5531.5|5534.3|5531.5|0
1611631650000|2021-01-26 03:27:30|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|2
1611631670000|2021-01-26 03:27:50|5534.3|5531.5|5534.2|5531.4|5534.3|5531.5|5534.2|5531.4|2
1611631680000|2021-01-26 03:28:00|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|0
1611631700000|2021-01-26 03:28:20|5534.7|5531.9|5534.2|5531.4|5534.7|5531.9|5534.2|5531.4|1
1611631740000|2021-01-26 03:29:00|5533.7|5530.9|5533.7|5530.9|5533.7|5530.9|5533.7|5530.9|0
1611631750000|2021-01-26 03:29:10|5533.8|5531|5535.2|5532.4|5535.2|5532.4|5533.8|5531|1
1611631760000|2021-01-26 03:29:20|5534.7|5531.9|5534.2|5531.4|5534.7|5531.9|5534.2|5531.4|8
1611631780000|2021-01-26 03:29:40|5534.7|5531.9|5534.7|5531.9|5534.7|5531.9|5534.2|5531.4|7
1611631790000|2021-01-26 03:29:50|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|6
1611631800000|2021-01-26 03:30:00|5535.2|5532.4|5534.7|5531.9|5535.2|5532.4|5534.7|5531.9|1
1611631830000|2021-01-26 03:30:30|5534.2|5531.4|5534.7|5531.9|5534.7|5531.9|5534.2|5531.4|0
1611631840000|2021-01-26 03:30:40|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|1
1611631860000|2021-01-26 03:31:00|5534.7|5531.9|5534.7|5531.9|5534.7|5531.9|5534.7|5531.9|0
1611631920000|2021-01-26 03:32:00|5535.2|5532.4|5535.7|5532.9|5535.7|5532.9|5535.2|5532.4|0
1611631950000|2021-01-26 03:32:30|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|0
1611631960000|2021-01-26 03:32:40|5535.7|5532.9|5536.2|5533.4|5536.2|5533.4|5535.7|5532.9|1
1611631970000|2021-01-26 03:32:50|5536.7|5533.9|5536.7|5533.9|5536.7|5533.9|5536.7|5533.9|0
1611631980000|2021-01-26 03:33:00|5536.2|5533.4|5535.7|5532.9|5536.2|5533.4|5535.2|5532.4|82
1611631990000|2021-01-26 03:33:10|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|0
1611632020000|2021-01-26 03:33:40|5535.7|5532.9|5536.2|5533.4|5536.2|5533.4|5535.7|5532.9|0
1611632030000|2021-01-26 03:33:50|||||||||1
1611632080000|2021-01-26 03:34:40|||||||||1
1611632090000|2021-01-26 03:34:50|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|0
1611632120000|2021-01-26 03:35:20|5535.3|5532.5|5536.2|5533.4|5536.2|5533.4|5535.3|5532.5|1
1611632220000|2021-01-26 03:37:00|5536.3|5533.5|5537.7|5534.9|5537.7|5534.9|5536.3|5533.5|0
1611632230000|2021-01-26 03:37:10|5537.2|5534.4|5537.2|5534.4|5537.7|5534.9|5537.2|5534.4|0
1611632250000|2021-01-26 03:37:30|5537.7|5534.9|5537.7|5534.9|5537.7|5534.9|5537.7|5534.9|0
1611632260000|2021-01-26 03:37:40|5537.2|5534.4|5536.2|5533.4|5537.2|5534.4|5536.2|5533.4|2
1611632270000|2021-01-26 03:37:50|5537.7|5534.9|5536.2|5533.4|5537.7|5534.9|5536.2|5533.4|0
1611632290000|2021-01-26 03:38:10|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|2
1611632300000|2021-01-26 03:38:20|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|0
1611632310000|2021-01-26 03:38:30|5534.7|5531.9|5534.7|5531.9|5534.7|5531.9|5534.7|5531.9|0
1611632320000|2021-01-26 03:38:40|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|0
1611632340000|2021-01-26 03:39:00|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|0
1611632400000|2021-01-26 03:40:00|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|1
1611632460000|2021-01-26 03:41:00|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|0
1611632470000|2021-01-26 03:41:10|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|0
1611632490000|2021-01-26 03:41:30|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|0
1611632510000|2021-01-26 03:41:50|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|0
1611632520000|2021-01-26 03:42:00|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|0
1611632540000|2021-01-26 03:42:20|5537.1|5534.3|5536.2|5533.4|5537.1|5534.3|5536.2|5533.4|4
1611632570000|2021-01-26 03:42:50|5536.7|5533.9|5536.7|5533.9|5536.7|5533.9|5536.7|5533.9|0
1611632590000|2021-01-26 03:43:10|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|0
1611632650000|2021-01-26 03:44:10|5538.2|5535.4|5538.7|5535.9|5538.7|5535.9|5538.2|5535.4|4
1611632680000|2021-01-26 03:44:40|||||||||1
1611632700000|2021-01-26 03:45:00|5538.2|5535.4|5538.7|5535.9|5538.7|5535.9|5538.2|5535.4|0
1611632730000|2021-01-26 03:45:30|||||||||1
1611632780000|2021-01-26 03:46:20|5538.2|5535.4|5538.2|5535.4|5538.7|5535.9|5538.2|5535.4|0
1611632790000|2021-01-26 03:46:30|5538.7|5535.9|5538.2|5535.4|5538.7|5535.9|5538.2|5535.4|0
1611632820000|2021-01-26 03:47:00|5537.7|5534.9|5537.7|5534.9|5537.7|5534.9|5537.7|5534.9|1
1611632850000|2021-01-26 03:47:30|5538.2|5535.4|5538.7|5535.9|5538.7|5535.9|5538.2|5535.4|0
1611632900000|2021-01-26 03:48:20|||||||||1
1611632920000|2021-01-26 03:48:40|5538.2|5535.4|5539.2|5536.4|5539.2|5536.4|5538.2|5535.4|1
1611632960000|2021-01-26 03:49:20|||||||||1
1611633010000|2021-01-26 03:50:10|||||||||1
1611633060000|2021-01-26 03:51:00|5538.3|5535.5|5539.2|5536.4|5539.2|5536.4|5538.2|5535.4|2
1611633090000|2021-01-26 03:51:30|5540.2|5537.4|5539.2|5536.4|5540.2|5537.4|5539.2|5536.4|1
1611633100000|2021-01-26 03:51:40|5540.1|5537.3|5540.1|5537.3|5540.1|5537.3|5540.1|5537.3|1
1611633110000|2021-01-26 03:51:50|5539.2|5536.4|5540.2|5537.4|5540.2|5537.4|5539.2|5536.4|14
1611633160000|2021-01-26 03:52:40|5540.7|5537.9|5541.2|5538.4|5541.7|5538.9|5540.7|5537.9|9
1611633180000|2021-01-26 03:53:00|||||||||1
1611633240000|2021-01-26 03:54:00|5540.7|5537.9|5541.2|5538.4|5541.2|5538.4|5540.7|5537.9|1
1611633270000|2021-01-26 03:54:30|5540.7|5537.9|5540.7|5537.9|5540.7|5537.9|5540.7|5537.9|0
1611633290000|2021-01-26 03:54:50|5541.2|5538.4|5541.2|5538.4|5541.2|5538.4|5541.2|5538.4|0
1611633380000|2021-01-26 03:56:20|||||||||1
1611633460000|2021-01-26 03:57:40|5542.2|5539.4|5542.2|5539.4|5542.2|5539.4|5542.2|5539.4|7
1611633480000|2021-01-26 03:58:00|||||||||2
1611633520000|2021-01-26 03:58:40|5541.7|5538.9|5542.2|5539.4|5542.2|5539.4|5541.7|5538.9|1
1611633660000|2021-01-26 04:01:00|||||||||1
1611633770000|2021-01-26 04:02:50|5541.2|5538.4|5541.2|5538.4|5541.2|5538.4|5541.2|5538.4|2
1611633800000|2021-01-26 04:03:20|||||||||1
1611633860000|2021-01-26 04:04:20|5540.2|5537.4|5541.2|5538.4|5541.2|5538.4|5540.2|5537.4|0
1611633880000|2021-01-26 04:04:40|5540.7|5537.9|5541.2|5538.4|5541.2|5538.4|5540.7|5537.9|0
1611633900000|2021-01-26 04:05:00|5540.7|5537.9|5540.7|5537.9|5540.7|5537.9|5540.7|5537.9|0
1611633940000|2021-01-26 04:05:40|5540.2|5537.4|5540.7|5537.9|5540.7|5537.9|5540.2|5537.4|1
1611633960000|2021-01-26 04:06:00|5541.2|5538.4|5541.2|5538.4|5541.2|5538.4|5541.2|5538.4|0
1611633970000|2021-01-26 04:06:10|5540.7|5537.9|5540.7|5537.9|5540.7|5537.9|5540.7|5537.9|0
1611634020000|2021-01-26 04:07:00|5541.2|5538.4|5541.2|5538.4|5541.2|5538.4|5541.2|5538.4|0
1611634030000|2021-01-26 04:07:10|5541.7|5538.9|5541.7|5538.9|5541.7|5538.9|5541.2|5538.4|0
1611634080000|2021-01-26 04:08:00|5541.2|5538.4|5541.2|5538.4|5541.7|5538.9|5541.2|5538.4|2
1611634130000|2021-01-26 04:08:50|5542.2|5539.4|5543.2|5540.4|5543.2|5540.4|5542.2|5539.4|0
1611634150000|2021-01-26 04:09:10|5543.7|5540.9|5543.2|5540.4|5543.7|5540.9|5543.2|5540.4|2
1611634190000|2021-01-26 04:09:50|5543.7|5540.9|5545.2|5542.4|5545.2|5542.4|5543.7|5540.9|63
1611634200000|2021-01-26 04:10:00|5544.7|5541.9|5544.7|5541.9|5544.7|5541.9|5544.7|5541.9|0
1611634210000|2021-01-26 04:10:10|5543.2|5540.4|5543.2|5540.4|5543.2|5540.4|5543.2|5540.4|20
1611634220000|2021-01-26 04:10:20|5542.7|5539.9|5542.7|5539.9|5542.7|5539.9|5542.7|5539.9|1
1611634320000|2021-01-26 04:12:00|5542.8|5540|5543.7|5540.9|5543.7|5540.9|5542.8|5540|0
1611634360000|2021-01-26 04:12:40|||||||||1
1611634370000|2021-01-26 04:12:50|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|1
1611634380000|2021-01-26 04:13:00|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|8
1611634430000|2021-01-26 04:13:50|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|1
1611634480000|2021-01-26 04:14:40|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|0
1611634500000|2021-01-26 04:15:00|5544.2|5541.4|5543.2|5540.4|5544.2|5541.4|5543.2|5540.4|0
1611634510000|2021-01-26 04:15:10|5542.7|5539.9|5542.7|5539.9|5542.7|5539.9|5542.7|5539.9|1
1611634520000|2021-01-26 04:15:20|||||||||1
1611634530000|2021-01-26 04:15:30|5543.2|5540.4|5543.2|5540.4|5543.2|5540.4|5543.2|5540.4|0
1611634560000|2021-01-26 04:16:00|5543.7|5540.9|5543.2|5540.4|5543.7|5540.9|5543.2|5540.4|1
1611634570000|2021-01-26 04:16:10|||||||||8
1611634600000|2021-01-26 04:16:40|||||||||3
1611634610000|2021-01-26 04:16:50|5542.7|5539.9|5542.2|5539.4|5542.7|5539.9|5542.2|5539.4|0
1611634630000|2021-01-26 04:17:10|5542.3|5539.5|5543.2|5540.4|5543.2|5540.4|5542.3|5539.5|0
1611634650000|2021-01-26 04:17:30|||||||||1
1611634660000|2021-01-26 04:17:40|5542.7|5539.9|5542.7|5539.9|5542.7|5539.9|5542.7|5539.9|0
1611634670000|2021-01-26 04:17:50|||||||||1
1611634680000|2021-01-26 04:18:00|5544.7|5541.9|5544.7|5541.9|5544.7|5541.9|5544.7|5541.9|30
1611634690000|2021-01-26 04:18:10|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|0
1611634720000|2021-01-26 04:18:40|5543.2|5540.4|5543.2|5540.4|5543.2|5540.4|5543.2|5540.4|0
1611634730000|2021-01-26 04:18:50|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|7
1611634740000|2021-01-26 04:19:00|5543.2|5540.4|5543.2|5540.4|5543.2|5540.4|5543.2|5540.4|1
1611634750000|2021-01-26 04:19:10|5544.2|5541.4|5543.2|5540.4|5544.2|5541.4|5543.2|5540.4|8
1611634760000|2021-01-26 04:19:20|5542.7|5539.9|5542.7|5539.9|5542.7|5539.9|5542.7|5539.9|8
1611634780000|2021-01-26 04:19:40|5542.2|5539.4|5542.2|5539.4|5542.2|5539.4|5542.2|5539.4|0
1611634790000|2021-01-26 04:19:50|5543.2|5540.4|5544.2|5541.4|5544.2|5541.4|5543.2|5540.4|17
1611634800000|2021-01-26 04:20:00|5544.7|5541.9|5544.7|5541.9|5544.7|5541.9|5544.7|5541.9|3
1611634810000|2021-01-26 04:20:10|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|0
1611634820000|2021-01-26 04:20:20|5543.2|5540.4|5543.2|5540.4|5543.2|5540.4|5543.2|5540.4|5
1611634850000|2021-01-26 04:20:50|5543.7|5540.9|5544.2|5541.4|5545.2|5542.4|5543.2|5540.4|10
1611634860000|2021-01-26 04:21:00|||||||||5
1611634880000|2021-01-26 04:21:20|5544.3|5541.5|5544.7|5541.9|5544.7|5541.9|5544.3|5541.5|1
1611634920000|2021-01-26 04:22:00|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|0
1611634930000|2021-01-26 04:22:10|||||||||1
1611634960000|2021-01-26 04:22:40|5544.3|5541.5|5544.7|5541.9|5544.7|5541.9|5544.3|5541.5|0
1611634970000|2021-01-26 04:22:50|5543.3|5540.5|5543.2|5540.4|5543.3|5540.5|5543.2|5540.4|2
1611634980000|2021-01-26 04:23:00|5543.7|5540.9|5543.2|5540.4|5543.7|5540.9|5543.2|5540.4|12
1611635020000|2021-01-26 04:23:40|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|2
1611635030000|2021-01-26 04:23:50|5543.2|5540.4|5543.2|5540.4|5543.2|5540.4|5543.2|5540.4|5
1611635040000|2021-01-26 04:24:00|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|1
1611635060000|2021-01-26 04:24:20|5543.2|5540.4|5543.2|5540.4|5543.2|5540.4|5543.2|5540.4|0
1611635070000|2021-01-26 04:24:30|5543.7|5540.9|5543.2|5540.4|5544.2|5541.4|5543.2|5540.4|3
1611635090000|2021-01-26 04:24:50|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|2
1611635100000|2021-01-26 04:25:00|5543.2|5540.4|5543.2|5540.4|5543.2|5540.4|5543.2|5540.4|1
1611635110000|2021-01-26 04:25:10|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|6
1611635120000|2021-01-26 04:25:20|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|1
1611635140000|2021-01-26 04:25:40|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|0
1611635170000|2021-01-26 04:26:10|||||||||2
1611635210000|2021-01-26 04:26:50|||||||||1
1611635220000|2021-01-26 04:27:00|||||||||3
1611635230000|2021-01-26 04:27:10|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|1
1611635240000|2021-01-26 04:27:20|5544.6|5541.8|5544.2|5541.4|5544.7|5541.9|5544.2|5541.4|15
1611635280000|2021-01-26 04:28:00|5544.7|5541.9|5544.8|5542|5544.8|5542|5544.7|5541.9|10
1611635290000|2021-01-26 04:28:10|5545.2|5542.4|5545.2|5542.4|5545.2|5542.4|5544.2|5541.4|3
1611635350000|2021-01-26 04:29:10|||||||||1
1611635360000|2021-01-26 04:29:20|5546.2|5543.4|5545.2|5542.4|5546.2|5543.4|5545.2|5542.4|2
1611635380000|2021-01-26 04:29:40|5544.3|5541.5|5544.2|5541.4|5544.3|5541.5|5544.2|5541.4|1
1611635400000|2021-01-26 04:30:00|5542.7|5539.9|5540.2|5537.4|5544.2|5541.4|5540.2|5537.4|73
1611635410000|2021-01-26 04:30:10|5540.7|5537.9|5541.2|5538.4|5541.2|5538.4|5540.7|5537.9|4
1611635430000|2021-01-26 04:30:30|5540.7|5537.9|5540.7|5537.9|5540.7|5537.9|5540.7|5537.9|16
1611635440000|2021-01-26 04:30:40|5540.2|5537.4|5539.7|5536.9|5540.2|5537.4|5539.7|5536.9|0
1611635460000|2021-01-26 04:31:00|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|1
1611635470000|2021-01-26 04:31:10|5538.7|5535.9|5538.7|5535.9|5538.7|5535.9|5538.7|5535.9|0
1611635490000|2021-01-26 04:31:30|||||||||1
1611635510000|2021-01-26 04:31:50|5538.2|5535.4|5538.7|5535.9|5538.7|5535.9|5538.2|5535.4|0
1611635530000|2021-01-26 04:32:10|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|1
1611635550000|2021-01-26 04:32:30|5538.7|5535.9|5538.7|5535.9|5538.7|5535.9|5538.7|5535.9|0
1611635560000|2021-01-26 04:32:40|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|5538.8|5536|0
1611635580000|2021-01-26 04:33:00|5538.7|5535.9|5537.7|5534.9|5538.7|5535.9|5537.7|5534.9|7
1611635590000|2021-01-26 04:33:10|5538.2|5535.4|5537.7|5534.9|5538.2|5535.4|5537.7|5534.9|0
1611635610000|2021-01-26 04:33:30|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|0
1611635630000|2021-01-26 04:33:50|5538.7|5535.9|5538.7|5535.9|5538.7|5535.9|5538.7|5535.9|1
1611635650000|2021-01-26 04:34:10|5538.2|5535.4|5537.7|5534.9|5538.2|5535.4|5537.7|5534.9|0
1611635690000|2021-01-26 04:34:50|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|0
1611635710000|2021-01-26 04:35:10|||||||||9
1611635740000|2021-01-26 04:35:40|5536.7|5533.9|5536.7|5533.9|5536.7|5533.9|5536.7|5533.9|0
1611635760000|2021-01-26 04:36:00|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|0
1611635770000|2021-01-26 04:36:10|||||||||4
1611635840000|2021-01-26 04:37:20|5536.7|5533.9|5536.2|5533.4|5537.2|5534.4|5536.2|5533.4|0
1611635850000|2021-01-26 04:37:30|5535.7|5532.9|5536.2|5533.4|5536.2|5533.4|5535.7|5532.9|4
1611635880000|2021-01-26 04:38:00|5535.7|5532.9|5535.7|5532.9|5536.2|5533.4|5535.7|5532.9|299
1611635890000|2021-01-26 04:38:10|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|5534.7|5531.9|3
1611635910000|2021-01-26 04:38:30|5534.7|5531.9|5534.2|5531.4|5534.7|5531.9|5534.2|5531.4|4
1611635920000|2021-01-26 04:38:40|5533.7|5530.9|5534.2|5531.4|5534.2|5531.4|5533.7|5530.9|0
1611635930000|2021-01-26 04:38:50|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|2
1611635940000|2021-01-26 04:39:00|5535.7|5532.9|5535.2|5532.4|5535.7|5532.9|5534.7|5531.9|0
1611635950000|2021-01-26 04:39:10|5534.7|5531.9|5534.2|5531.4|5534.7|5531.9|5534.2|5531.4|1
1611635980000|2021-01-26 04:39:40|5534.3|5531.5|5534.7|5531.9|5535.2|5532.4|5534.3|5531.5|0
1611635990000|2021-01-26 04:39:50|5534.2|5531.4|5533.2|5530.4|5534.7|5531.9|5533.2|5530.4|3
1611636010000|2021-01-26 04:40:10|5533.3|5530.5|5534.2|5531.4|5534.2|5531.4|5533.3|5530.5|0
1611636030000|2021-01-26 04:40:30|5533.7|5530.9|5533.7|5530.9|5533.7|5530.9|5533.7|5530.9|0
1611636040000|2021-01-26 04:40:40|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|1
1611636050000|2021-01-26 04:40:50|||||||||1
1611636060000|2021-01-26 04:41:00|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|0
1611636110000|2021-01-26 04:41:50|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|4
1611636130000|2021-01-26 04:42:10|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5533.7|5530.9|2
1611636140000|2021-01-26 04:42:20|||||||||1
1611636170000|2021-01-26 04:42:50|5533.2|5530.4|5533.7|5530.9|5533.7|5530.9|5533.2|5530.4|0
1611636180000|2021-01-26 04:43:00|5534.2|5531.4|5533.7|5530.9|5534.2|5531.4|5533.7|5530.9|1
1611636190000|2021-01-26 04:43:10|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|1
1611636200000|2021-01-26 04:43:20|5533.3|5530.5|5533.7|5530.9|5533.7|5530.9|5533.3|5530.5|0
1611636230000|2021-01-26 04:43:50|5533.2|5530.4|5533.7|5530.9|5533.7|5530.9|5533.2|5530.4|0
1611636250000|2021-01-26 04:44:10|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|0
1611636290000|2021-01-26 04:44:50|||||||||3
1611636330000|2021-01-26 04:45:30|||||||||4
1611636360000|2021-01-26 04:46:00|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|1
1611636370000|2021-01-26 04:46:10|||||||||3
1611636420000|2021-01-26 04:47:00|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|1
1611636440000|2021-01-26 04:47:20|||||||||1
1611636460000|2021-01-26 04:47:40|5534.7|5531.9|5534.2|5531.4|5534.7|5531.9|5534.2|5531.4|1
1611636470000|2021-01-26 04:47:50|5533.7|5530.9|5533.7|5530.9|5533.7|5530.9|5533.7|5530.9|1
1611636480000|2021-01-26 04:48:00|5533.8|5531|5533.7|5530.9|5534.2|5531.4|5533.7|5530.9|1
1611636490000|2021-01-26 04:48:10|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|0
1611636550000|2021-01-26 04:49:10|5534.7|5531.9|5534.2|5531.4|5534.7|5531.9|5534.2|5531.4|1
1611636570000|2021-01-26 04:49:30|5534.7|5531.9|5534.7|5531.9|5534.7|5531.9|5534.7|5531.9|0
1611636590000|2021-01-26 04:49:50|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|0
1611636610000|2021-01-26 04:50:10|||||||||1
1611636640000|2021-01-26 04:50:40|5534.7|5531.9|5534.7|5531.9|5534.7|5531.9|5534.7|5531.9|4
1611636650000|2021-01-26 04:50:50|5534.2|5531.4|5533.2|5530.4|5534.8|5531.4|5533.2|5529.8|30
1611636660000|2021-01-26 04:51:00|5532.7|5529.9|5532.7|5529.9|5532.7|5529.9|5532.7|5529.9|0
1611636670000|2021-01-26 04:51:10|5532.2|5529.4|5532.2|5529.4|5532.2|5529.4|5532.2|5529.4|1
1611636680000|2021-01-26 04:51:20|5532.7|5529.9|5533.2|5530.4|5533.2|5530.4|5532.7|5529.9|1
1611636690000|2021-01-26 04:51:30|5532.7|5529.9|5532.7|5529.9|5532.7|5529.9|5532.7|5529.9|0
1611636700000|2021-01-26 04:51:40|5532.8|5530|5533.2|5530.4|5533.2|5530.4|5532.8|5530|0
1611636720000|2021-01-26 04:52:00|5532.7|5529.9|5533.2|5530.4|5533.2|5530.4|5532.7|5529.9|0
1611636730000|2021-01-26 04:52:10|5533.7|5530.9|5533.7|5530.9|5533.7|5530.9|5533.7|5530.9|0
1611636740000|2021-01-26 04:52:20|||||||||5
1611636750000|2021-01-26 04:52:30|||||||||1
1611636840000|2021-01-26 04:54:00|||||||||1
1611636850000|2021-01-26 04:54:10|||||||||13
1611636870000|2021-01-26 04:54:30|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|0
1611636890000|2021-01-26 04:54:50|||||||||1
1611636910000|2021-01-26 04:55:10|5533.7|5530.9|5533.7|5530.9|5533.7|5530.9|5533.7|5530.9|0
1611636920000|2021-01-26 04:55:20|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|0
1611636950000|2021-01-26 04:55:50|5533.1|5530.3|5532.2|5529.4|5533.1|5530.3|5532.2|5529.4|0
1611636960000|2021-01-26 04:56:00|5531.7|5528.9|5531.2|5528.4|5531.7|5528.9|5531.2|5528.4|1
1611636970000|2021-01-26 04:56:10|||||||||5
1611636980000|2021-01-26 04:56:20|5532.2|5529.4|5531.7|5528.9|5532.2|5529.4|5531.2|5528.4|4
1611636990000|2021-01-26 04:56:30|5532.2|5529.4|5531.2|5528.4|5532.2|5529.4|5531.2|5528.4|4
1611637010000|2021-01-26 04:56:50|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|0
1611637020000|2021-01-26 04:57:00|5530.2|5527.4|5530.2|5527.4|5530.2|5527.4|5530.2|5527.4|0
1611637030000|2021-01-26 04:57:10|5529.7|5526.9|5530.2|5527.4|5530.2|5527.4|5529.7|5526.9|1
1611637060000|2021-01-26 04:57:40|5530.7|5527.9|5530.7|5527.9|5530.7|5527.9|5530.7|5527.9|0
1611637080000|2021-01-26 04:58:00|5531.2|5528.4|5531.7|5528.9|5531.7|5528.9|5531.2|5528.4|0
1611637100000|2021-01-26 04:58:20|5530.7|5527.9|5530.7|5527.9|5530.7|5527.9|5530.7|5527.9|0
1611637110000|2021-01-26 04:58:30|5531.7|5528.9|5531.7|5528.9|5531.7|5528.9|5531.7|5528.9|0
1611637120000|2021-01-26 04:58:40|5532.2|5529.4|5531.7|5528.9|5532.2|5529.4|5531.7|5528.9|0
1611637130000|2021-01-26 04:58:50|5532.2|5529.4|5532.2|5529.4|5532.2|5529.4|5532.2|5529.4|0
1611637140000|2021-01-26 04:59:00|5531.7|5528.9|5531.7|5528.9|5531.7|5528.9|5531.7|5528.9|0
1611637170000|2021-01-26 04:59:30|5531.2|5528.4|5530.7|5527.9|5531.2|5528.4|5530.7|5527.9|12
1611637200000|2021-01-26 05:00:00|5531.2|5528.4|5531.2|5528.4|5531.2|5528.4|5530.2|5527.4|11
1611637210000|2021-01-26 05:00:10|5531.7|5528.9|5531.2|5528.4|5531.7|5528.9|5531.2|5528.4|0
1611637230000|2021-01-26 05:00:30|5531.7|5528.9|5531.7|5528.9|5531.7|5528.9|5531.7|5528.9|0
1611637240000|2021-01-26 05:00:40|5532.2|5529.4|5532.2|5529.4|5532.2|5529.4|5532.2|5529.4|0
1611637260000|2021-01-26 05:01:00|5532.7|5529.9|5532.7|5529.9|5532.7|5529.9|5532.7|5529.9|0
1611637280000|2021-01-26 05:01:20|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|0
1611637290000|2021-01-26 05:01:30|||||||||6
1611637310000|2021-01-26 05:01:50|5532.7|5529.9|5532.7|5529.9|5532.7|5529.9|5532.7|5529.9|1
1611637320000|2021-01-26 05:02:00|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|0
1611637360000|2021-01-26 05:02:40|5532.2|5529.4|5532.2|5529.4|5532.2|5529.4|5532.2|5529.4|0
1611637380000|2021-01-26 05:03:00|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|6
1611637400000|2021-01-26 05:03:20|5533.7|5530.9|5533.7|5530.9|5533.7|5530.9|5533.7|5530.9|1
1611637450000|2021-01-26 05:04:10|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|1
1611637470000|2021-01-26 05:04:30|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|0
1611637520000|2021-01-26 05:05:20|5533.7|5530.9|5533.7|5530.9|5533.7|5530.9|5533.7|5530.9|0
1611637530000|2021-01-26 05:05:30|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|0
1611637540000|2021-01-26 05:05:40|5534.7|5531.9|5534.7|5531.9|5534.7|5531.9|5534.7|5531.9|0
1611637560000|2021-01-26 05:06:00|||||||||2
1611637580000|2021-01-26 05:06:20|5533.7|5530.9|5533.7|5530.9|5533.7|5530.9|5533.7|5530.9|2
1611637590000|2021-01-26 05:06:30|||||||||1
1611637620000|2021-01-26 05:07:00|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|1
1611637630000|2021-01-26 05:07:10|5533.7|5530.9|5533.2|5530.4|5534.2|5531.4|5533.2|5530.4|1
1611637730000|2021-01-26 05:08:50|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|1
1611637740000|2021-01-26 05:09:00|5533.7|5530.9|5533.7|5530.9|5533.7|5530.9|5533.7|5530.9|0
1611637750000|2021-01-26 05:09:10|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|0
1611637780000|2021-01-26 05:09:40|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|0
1611637810000|2021-01-26 05:10:10|5535.2|5532.4|5534.7|5531.9|5535.2|5532.4|5534.7|5531.9|1
1611637820000|2021-01-26 05:10:20|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|1
1611637830000|2021-01-26 05:10:30|5535.7|5532.9|5537.2|5534.4|5537.2|5534.4|5535.7|5532.9|2
1611637840000|2021-01-26 05:10:40|5536.7|5533.9|5536.7|5533.9|5536.7|5533.9|5536.7|5533.9|0
1611637860000|2021-01-26 05:11:00|||||||||1
1611637870000|2021-01-26 05:11:10|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|1
1611637880000|2021-01-26 05:11:20|5538.2|5535.4|5534.7|5531.9|5538.2|5535.4|5534.7|5531.9|57
1611637900000|2021-01-26 05:11:40|5535.7|5532.9|5535.2|5532.4|5535.7|5532.9|5535.2|5532.4|5
1611637910000|2021-01-26 05:11:50|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|0
1611637920000|2021-01-26 05:12:00|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|1
1611637950000|2021-01-26 05:12:30|5536.7|5533.9|5536.7|5533.9|5536.7|5533.9|5536.7|5533.9|0
1611637960000|2021-01-26 05:12:40|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|0
1611637970000|2021-01-26 05:12:50|5536.7|5533.9|5536.7|5533.9|5536.7|5533.9|5536.7|5533.9|0
1611637980000|2021-01-26 05:13:00|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|0
1611638010000|2021-01-26 05:13:30|||||||||1
1611638070000|2021-01-26 05:14:30|5537.7|5534.9|5537.7|5534.9|5537.7|5534.9|5537.7|5534.9|14
1611638090000|2021-01-26 05:14:50|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|0
1611638100000|2021-01-26 05:15:00|5537.7|5534.9|5537.7|5534.9|5537.7|5534.9|5537.7|5534.9|0
1611638150000|2021-01-26 05:15:50|||||||||1
1611638160000|2021-01-26 05:16:00|5537.6|5534.8|5537.2|5534.4|5537.6|5534.8|5537.2|5534.4|0
1611638180000|2021-01-26 05:16:20|5537.1|5534.3|5536.2|5533.4|5537.1|5534.3|5536.2|5533.4|0
1611638230000|2021-01-26 05:17:10|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|0
1611638280000|2021-01-26 05:18:00|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|0
1611638290000|2021-01-26 05:18:10|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|5534.7|5531.9|1
1611638310000|2021-01-26 05:18:30|||||||||1
1611638350000|2021-01-26 05:19:10|5534.7|5531.9|5534.7|5531.9|5534.7|5531.9|5534.7|5531.9|0
1611638360000|2021-01-26 05:19:20|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|0
1611638390000|2021-01-26 05:19:50|5535.2|5532.4|5534.7|5531.9|5535.2|5532.4|5534.6|5531.8|0
1611638410000|2021-01-26 05:20:10|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|0
1611638430000|2021-01-26 05:20:30|5534.7|5531.9|5534.2|5531.4|5534.7|5531.9|5534.2|5531.4|1
1611638460000|2021-01-26 05:21:00|5534.7|5531.9|5534.2|5531.4|5534.7|5531.9|5534.2|5531.4|0
1611638520000|2021-01-26 05:22:00|5534.1|5531.3|5533.6|5530.8|5534.1|5531.3|5533.6|5530.8|0
1611638530000|2021-01-26 05:22:10|5533.1|5530.3|5533.1|5530.3|5533.1|5530.3|5533.1|5530.3|0
1611638550000|2021-01-26 05:22:30|5532.1|5529.3|5532.1|5529.3|5532.1|5529.3|5532.1|5529.3|0
1611638560000|2021-01-26 05:22:40|5532.2|5529.4|5532.2|5529.4|5532.2|5529.4|5532.2|5529.4|2
1611638570000|2021-01-26 05:22:50|5531.2|5528.4|5532.2|5529.4|5532.2|5529.4|5531.2|5528.4|1
1611638630000|2021-01-26 05:23:50|5531.2|5528.4|5531.2|5528.4|5531.2|5528.4|5531.2|5528.4|0
1611638640000|2021-01-26 05:24:00|5531.7|5528.9|5531.7|5528.9|5531.7|5528.9|5531.7|5528.9|0
1611638650000|2021-01-26 05:24:10|5531.2|5528.4|5531.2|5528.4|5531.2|5528.4|5531.2|5528.4|0
1611638660000|2021-01-26 05:24:20|5531.7|5528.9|5531.7|5528.9|5531.7|5528.9|5531.7|5528.9|0
1611638690000|2021-01-26 05:24:50|5532.2|5529.4|5533.2|5530.4|5533.2|5530.4|5532.2|5529.4|0
1611638700000|2021-01-26 05:25:00|5533.7|5530.9|5533.2|5530.4|5533.7|5530.9|5533.2|5530.4|0
1611638710000|2021-01-26 05:25:10|||||||||1
1611638730000|2021-01-26 05:25:30|5533.7|5530.9|5533.7|5530.9|5534.2|5531.4|5533.7|5530.9|0
1611638740000|2021-01-26 05:25:40|5534.1|5531.3|5533.7|5530.9|5534.2|5531.4|5533.7|5530.9|0
1611638760000|2021-01-26 05:26:00|5533.6|5530.8|5533.6|5530.8|5533.6|5530.8|5533.6|5530.8|0
1611638770000|2021-01-26 05:26:10|5533.1|5530.3|5533.2|5530.4|5533.2|5530.4|5532.2|5529.4|0
1611638790000|2021-01-26 05:26:30|5533.6|5530.8|5534.2|5531.4|5534.2|5531.4|5533.6|5530.8|3
1611638800000|2021-01-26 05:26:40|5535.1|5532.3|5535.2|5532.4|5535.2|5532.4|5535.1|5532.3|1
1611638820000|2021-01-26 05:27:00|5534.7|5531.9|5535.2|5532.4|5535.2|5532.4|5534.7|5531.9|0
1611638850000|2021-01-26 05:27:30|5533.7|5530.9|5533.7|5530.9|5533.7|5530.9|5533.2|5530.4|9
1611638860000|2021-01-26 05:27:40|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|0
1611638870000|2021-01-26 05:27:50|5534.1|5531.3|5533.7|5530.9|5534.1|5531.3|5533.7|5530.9|0
1611638890000|2021-01-26 05:28:10|5533.6|5530.8|5533.7|5530.9|5533.7|5530.9|5533.6|5530.8|0
1611638910000|2021-01-26 05:28:30|5533.6|5530.8|5533.7|5530.9|5533.7|5530.9|5533.6|5530.8|0
1611638930000|2021-01-26 05:28:50|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|0
1611638940000|2021-01-26 05:29:00|5532.7|5529.9|5532.7|5529.9|5532.7|5529.9|5532.7|5529.9|0
1611638950000|2021-01-26 05:29:10|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|0
1611638960000|2021-01-26 05:29:20|5534.1|5531.3|5533.6|5530.8|5534.1|5531.3|5533.6|5530.8|1
1611638980000|2021-01-26 05:29:40|||||||||1
1611638990000|2021-01-26 05:29:50|||||||||2
1611639000000|2021-01-26 05:30:00|5534.1|5531.3|5533.1|5530.3|5534.1|5531.3|5533.1|5530.3|8
1611639010000|2021-01-26 05:30:10|5533.2|5530.4|5533.1|5530.3|5533.7|5530.9|5533.1|5530.3|5
1611639020000|2021-01-26 05:30:20|5532.6|5529.8|5532.6|5529.8|5532.6|5529.8|5532.6|5529.8|0
1611639030000|2021-01-26 05:30:30|5532.2|5529.4|5531.1|5528.3|5532.2|5529.4|5531.1|5528.3|1
1611639040000|2021-01-26 05:30:40|5531.2|5528.4|5531.7|5528.9|5531.7|5528.9|5531.1|5528.3|11
1611639050000|2021-01-26 05:30:50|5531.6|5528.8|5531.6|5528.8|5531.6|5528.8|5531.6|5528.8|1
1611639060000|2021-01-26 05:31:00|5531.7|5528.9|5532.2|5529.4|5532.2|5529.4|5531.7|5528.9|0
1611639070000|2021-01-26 05:31:10|5532.1|5529.3|5531.6|5528.8|5532.1|5529.3|5531.6|5528.8|1
1611639080000|2021-01-26 05:31:20|5531.1|5528.3|5531.1|5528.3|5531.1|5528.3|5531.1|5528.3|1
1611639090000|2021-01-26 05:31:30|5530.7|5527.9|5530.6|5527.8|5530.7|5527.9|5530.6|5527.8|2
1611639100000|2021-01-26 05:31:40|5529.7|5526.9|5530.2|5527.4|5530.2|5527.4|5529.7|5526.9|3
1611639110000|2021-01-26 05:31:50|5530.7|5527.9|5530.1|5527.3|5530.7|5527.9|5530.1|5527.3|1
1611639120000|2021-01-26 05:32:00|5529.7|5526.9|5529.1|5526.3|5529.7|5526.9|5528.2|5525.4|12
1611639130000|2021-01-26 05:32:10|5528.7|5525.9|5528.7|5525.9|5528.7|5525.9|5528.2|5525.4|3
1611639150000|2021-01-26 05:32:30|5529.1|5526.3|5529.7|5526.9|5530.1|5527.3|5527.7|5524.9|33
1611639160000|2021-01-26 05:32:40|5529.6|5526.8|5527.7|5524.9|5529.6|5526.8|5526.7|5523.9|22
1611639170000|2021-01-26 05:32:50|5527.6|5524.8|5526.7|5523.9|5527.6|5524.8|5526.7|5523.9|2
1611639180000|2021-01-26 05:33:00|5526.2|5523.4|5525.7|5522.9|5526.2|5523.4|5525.7|5522.9|11
1611639190000|2021-01-26 05:33:10|5525.2|5522.4|5525.7|5522.9|5525.7|5522.9|5525.2|5522.4|17
1611639200000|2021-01-26 05:33:20|5526.2|5523.4|5524.7|5521.9|5526.2|5523.4|5524.7|5521.9|6
1611639210000|2021-01-26 05:33:30|5525.1|5522.3|5524.2|5521.4|5525.1|5522.3|5524.2|5521.4|19
1611639220000|2021-01-26 05:33:40|5524.7|5521.9|5524.2|5521.4|5524.7|5521.9|5524.2|5521.4|3
1611639230000|2021-01-26 05:33:50|||||||||1
1611639240000|2021-01-26 05:34:00|||||||||4
1611639250000|2021-01-26 05:34:10|5523.7|5520.9|5523.2|5520.4|5524.2|5521.4|5523.2|5520.4|25
1611639260000|2021-01-26 05:34:20|||||||||4
1611639270000|2021-01-26 05:34:30|5523.7|5520.9|5523.7|5520.9|5524.2|5521.4|5523.7|5520.9|9
1611639280000|2021-01-26 05:34:40|5524.2|5521.4|5524.2|5521.4|5524.2|5521.4|5524.2|5521.4|0
1611639290000|2021-01-26 05:34:50|5523.7|5520.9|5523.7|5520.9|5523.7|5520.9|5523.7|5520.9|0
1611639300000|2021-01-26 05:35:00|||||||||5
1611639310000|2021-01-26 05:35:10|||||||||2
1611639330000|2021-01-26 05:35:30|5524.7|5521.9|5523.7|5520.9|5524.7|5521.9|5523.7|5520.9|3
1611639360000|2021-01-26 05:36:00|5524.2|5521.4|5523.7|5520.9|5524.2|5521.4|5523.7|5520.9|0
1611639370000|2021-01-26 05:36:10|5524.2|5521.4|5524.2|5521.4|5524.2|5521.4|5524.2|5521.4|4
1611639380000|2021-01-26 05:36:20|5524.7|5521.9|5524.7|5521.9|5525.2|5522.4|5524.7|5521.9|2
1611639390000|2021-01-26 05:36:30|5525.2|5522.4|5525.1|5522.3|5525.2|5522.4|5525.1|5522.3|18
1611639400000|2021-01-26 05:36:40|5525.2|5522.4|5525.1|5522.3|5525.2|5522.4|5525.1|5522.3|0
1611639410000|2021-01-26 05:36:50|5525.2|5522.4|5525.2|5522.4|5525.2|5522.4|5525.2|5522.4|1
1611639430000|2021-01-26 05:37:10|5525.7|5522.9|5525.7|5522.9|5525.7|5522.9|5525.7|5522.9|6
1611639450000|2021-01-26 05:37:30|5525.2|5522.4|5525.2|5522.4|5525.2|5522.4|5525.2|5522.4|0
1611639490000|2021-01-26 05:38:10|5525.7|5522.9|5525.7|5522.9|5525.7|5522.9|5525.7|5522.9|3
1611639500000|2021-01-26 05:38:20|5525.6|5522.8|5525.7|5522.9|5525.7|5522.9|5525.2|5522.4|0
1611639510000|2021-01-26 05:38:30|5525.6|5522.8|5525.6|5522.8|5525.6|5522.8|5525.6|5522.8|8
1611639520000|2021-01-26 05:38:40|5525.7|5522.9|5526.7|5523.9|5526.7|5523.9|5525.7|5522.9|2
1611639530000|2021-01-26 05:38:50|5527.2|5524.4|5527.2|5524.4|5527.2|5524.4|5527.2|5524.4|0
1611639540000|2021-01-26 05:39:00|5527.1|5524.3|5527.7|5524.9|5527.7|5524.9|5527.1|5524.3|6
1611639550000|2021-01-26 05:39:10|5528.2|5525.4|5529.2|5526.4|5529.2|5526.4|5528.2|5525.4|3
1611639600000|2021-01-26 05:40:00|5528.2|5525.4|5529.2|5526.4|5529.2|5526.4|5528.1|5525.3|6
1611639610000|2021-01-26 05:40:10|5528.7|5525.9|5527.1|5524.3|5528.7|5525.9|5527.1|5524.3|18
1611639620000|2021-01-26 05:40:20|5526.7|5523.9|5526.7|5523.9|5526.7|5523.9|5526.7|5523.9|1
1611639640000|2021-01-26 05:40:40|5527.2|5524.4|5526.7|5523.9|5527.2|5524.4|5526.7|5523.9|0
1611639650000|2021-01-26 05:40:50|5527.7|5524.9|5527.2|5524.4|5527.7|5524.9|5527.2|5524.4|30
1611639660000|2021-01-26 05:41:00|5527.1|5524.3|5527.1|5524.3|5527.1|5524.3|5527.1|5524.3|0
1611639670000|2021-01-26 05:41:10|5527.2|5524.4|5527.2|5524.4|5527.2|5524.4|5527.2|5524.4|0
1611639680000|2021-01-26 05:41:20|5527.1|5524.3|5526.7|5523.9|5527.1|5524.3|5526.7|5523.9|0
1611639690000|2021-01-26 05:41:30|||||||||1
1611639700000|2021-01-26 05:41:40|||||||||1
1611639710000|2021-01-26 05:41:50|5526.2|5523.4|5526.2|5523.4|5526.2|5523.4|5526.2|5523.4|2
1611639720000|2021-01-26 05:42:00|5526.1|5523.3|5526.1|5523.3|5526.1|5523.3|5526.1|5523.3|21
1611639730000|2021-01-26 05:42:10|5526.2|5523.4|5525.2|5522.4|5526.2|5523.4|5525.2|5522.4|0
1611639770000|2021-01-26 05:42:50|5524.7|5521.9|5524.7|5521.9|5524.7|5521.9|5524.7|5521.9|3
1611639780000|2021-01-26 05:43:00|5524.2|5521.4|5524.2|5521.4|5524.2|5521.4|5524.1|5521.3|10
1611639790000|2021-01-26 05:43:10|5524.1|5521.3|5524.1|5521.3|5524.1|5521.3|5524.1|5521.3|0
1611639810000|2021-01-26 05:43:30|5523.7|5520.9|5524.2|5521.4|5524.2|5521.4|5523.7|5520.9|1
1611639820000|2021-01-26 05:43:40|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|2
1611639830000|2021-01-26 05:43:50|5524.7|5521.9|5524.7|5521.9|5524.7|5521.9|5524.6|5521.8|3
1611639840000|2021-01-26 05:44:00|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|2
1611639850000|2021-01-26 05:44:10|5524.6|5521.8|5524.6|5521.8|5524.6|5521.8|5524.6|5521.8|0
1611639870000|2021-01-26 05:44:30|||||||||1
1611639880000|2021-01-26 05:44:40|5524.1|5521.3|5524.7|5521.9|5524.7|5521.9|5524.1|5521.3|1
1611639890000|2021-01-26 05:44:50|5524.6|5521.8|5524.6|5521.8|5524.7|5521.9|5524.6|5521.8|0
1611639900000|2021-01-26 05:45:00|||||||||1
1611639930000|2021-01-26 05:45:30|5524.7|5521.9|5524.7|5521.9|5524.7|5521.9|5524.7|5521.9|0
1611639940000|2021-01-26 05:45:40|5524.6|5521.8|5524.7|5521.9|5524.7|5521.9|5524.6|5521.8|1
1611639950000|2021-01-26 05:45:50|5525.1|5522.3|5525.1|5522.3|5525.6|5522.8|5525.1|5522.3|4
1611639960000|2021-01-26 05:46:00|5525.2|5522.4|5525.1|5522.3|5525.2|5522.4|5525.1|5522.3|1
1611639970000|2021-01-26 05:46:10|5524.7|5521.9|5524.7|5521.9|5524.7|5521.9|5524.7|5521.9|1
1611639990000|2021-01-26 05:46:30|5525.3|5521.3|5524.2|5521.4|5525.3|5521.4|5524.2|5521.3|4
1611640010000|2021-01-26 05:46:50|5525.1|5522.3|5525.7|5522.9|5525.7|5522.9|5525.1|5522.3|1
1611640020000|2021-01-26 05:47:00|5526.2|5523.4|5526.2|5523.4|5526.2|5523.4|5526.2|5523.4|1
1611640030000|2021-01-26 05:47:10|5526.1|5523.3|5525.2|5522.4|5526.1|5523.3|5525.2|5522.4|0
1611640050000|2021-01-26 05:47:30|5524.7|5521.9|5525.2|5522.4|5525.2|5522.4|5524.7|5521.9|0
1611640090000|2021-01-26 05:48:10|5524.7|5521.9|5524.7|5521.9|5524.7|5521.9|5524.7|5521.9|0
1611640110000|2021-01-26 05:48:30|||||||||1
1611640120000|2021-01-26 05:48:40|5525.2|5522.4|5525.7|5522.9|5525.7|5522.9|5525.2|5522.4|0
1611640140000|2021-01-26 05:49:00|||||||||2
1611640150000|2021-01-26 05:49:10|5526.2|5523.4|5529.7|5526.9|5529.7|5526.9|5526.2|5523.4|2
1611640160000|2021-01-26 05:49:20|5529.2|5526.4|5529.2|5526.4|5529.7|5526.9|5529.2|5526.4|0
1611640210000|2021-01-26 05:50:10|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|0
1611640220000|2021-01-26 05:50:20|5531.1|5528.3|5531.1|5528.3|5531.1|5528.3|5531.1|5528.3|4
1611640240000|2021-01-26 05:50:40|5532.1|5529.3|5532.1|5529.3|5532.2|5529.4|5531.7|5528.9|1
1611640250000|2021-01-26 05:50:50|5531.2|5528.4|5531.2|5528.4|5531.2|5528.4|5531.2|5528.4|5
1611640260000|2021-01-26 05:51:00|5531.7|5528.9|5531.7|5528.9|5531.7|5528.9|5531.2|5528.4|0
1611640270000|2021-01-26 05:51:10|||||||||1
1611640280000|2021-01-26 05:51:20|5531.6|5528.8|5531.7|5528.9|5531.7|5528.9|5531.6|5528.8|1
1611640290000|2021-01-26 05:51:30|5531.2|5528.4|5531.2|5528.4|5531.2|5528.4|5531.2|5528.4|1
1611640300000|2021-01-26 05:51:40|5531.6|5528.8|5531.6|5528.8|5531.6|5528.8|5531.6|5528.8|0
1611640320000|2021-01-26 05:52:00|5531.2|5528.4|5531.1|5528.3|5531.2|5528.4|5531.1|5528.3|7
1611640370000|2021-01-26 05:52:50|5531.7|5528.9|5531.2|5528.4|5531.7|5528.9|5531.2|5528.4|6
1611640380000|2021-01-26 05:53:00|5531.6|5528.8|5531.2|5528.4|5531.6|5528.8|5531.2|5528.4|1
1611640390000|2021-01-26 05:53:10|5531.1|5528.3|5531.1|5528.3|5531.1|5528.3|5531.1|5528.3|1
1611640430000|2021-01-26 05:53:50|5531.7|5528.9|5531.6|5528.8|5531.7|5528.9|5531.6|5528.8|6
1611640440000|2021-01-26 05:54:00|5531.7|5528.9|5531.7|5528.9|5531.7|5528.9|5531.7|5528.9|0
1611640450000|2021-01-26 05:54:10|5531.2|5528.4|5531.1|5528.3|5531.2|5528.4|5531.1|5528.3|2
1611640530000|2021-01-26 05:55:30|5529.7|5526.9|5528.7|5525.9|5529.7|5526.9|5528.7|5525.9|30
1611640540000|2021-01-26 05:55:40|5529.1|5526.3|5529.1|5526.3|5529.1|5526.3|5529.1|5526.3|0
1611640550000|2021-01-26 05:55:50|5529.7|5526.9|5528.2|5525.4|5529.7|5526.9|5528.2|5525.4|9
1611640560000|2021-01-26 05:56:00|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|1
1611640570000|2021-01-26 05:56:10|5528.2|5525.4|5528.2|5525.4|5528.2|5525.4|5528.2|5525.4|0
1611640580000|2021-01-26 05:56:20|||||||||2
1611640590000|2021-01-26 05:56:30|5529.2|5526.4|5529.2|5526.4|5529.2|5526.4|5529.2|5526.4|0
1611640600000|2021-01-26 05:56:40|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|0
1611640610000|2021-01-26 05:56:50|5529.6|5526.8|5529.2|5526.4|5529.6|5526.8|5529.2|5526.4|0
1611640620000|2021-01-26 05:57:00|5529.1|5526.3|5529.1|5526.3|5529.1|5526.3|5529.1|5526.3|0
1611640630000|2021-01-26 05:57:10|5529.2|5526.4|5529.2|5526.4|5529.6|5526.8|5529.2|5526.4|0
1611640640000|2021-01-26 05:57:20|5529.7|5526.9|5529.1|5526.3|5529.7|5526.9|5529.1|5526.3|1
1611640650000|2021-01-26 05:57:30|5528.7|5525.9|5528.2|5525.4|5528.7|5525.9|5528.2|5525.4|3
1611640670000|2021-01-26 05:57:50|||||||||1
1611640680000|2021-01-26 05:58:00|5528.7|5525.9|5528.7|5525.9|5528.7|5525.9|5528.7|5525.9|0
1611640690000|2021-01-26 05:58:10|5528.6|5525.8|5528.2|5525.4|5528.7|5525.9|5528.2|5525.4|0
1611640700000|2021-01-26 05:58:20|5528.7|5525.9|5528.2|5525.4|5528.7|5525.9|5528.2|5525.4|0
1611640710000|2021-01-26 05:58:30|5528.6|5525.8|5528.1|5525.3|5528.6|5525.8|5528.1|5525.3|11
1611640730000|2021-01-26 05:58:50|5528.6|5525.8|5528.2|5525.4|5528.6|5525.8|5528.2|5525.4|1
1611640740000|2021-01-26 05:59:00|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|0
1611640750000|2021-01-26 05:59:10|5527.6|5524.8|5527.1|5524.3|5527.6|5524.8|5527.1|5524.3|2
1611640760000|2021-01-26 05:59:20|5526.2|5523.4|5526.7|5523.9|5526.7|5523.9|5526.1|5523.3|11
1611640770000|2021-01-26 05:59:30|5526.2|5523.4|5526.7|5523.9|5526.7|5523.9|5526.2|5523.4|6
1611640780000|2021-01-26 05:59:40|5527.2|5524.4|5526.7|5523.9|5527.2|5524.4|5526.7|5523.9|8
1611640800000|2021-01-26 06:00:00|5526.2|5523.4|5526.6|5523.8|5526.7|5523.9|5525.2|5522.4|17
1611640810000|2021-01-26 06:00:10|5526.1|5523.3|5526.1|5523.3|5526.2|5523.4|5525.7|5522.9|3
1611640820000|2021-01-26 06:00:20|5526.2|5523.4|5527.1|5524.3|5527.2|5524.4|5526.2|5523.4|3
1611640830000|2021-01-26 06:00:30|||||||||1
1611640840000|2021-01-26 06:00:40|5526.7|5523.9|5527.2|5524.4|5527.2|5524.4|5526.7|5523.9|3
1611640850000|2021-01-26 06:00:50|5527.7|5524.9|5529.7|5526.9|5529.7|5526.9|5527.7|5524.9|4
1611640860000|2021-01-26 06:01:00|5530.2|5527.4|5530.2|5527.4|5530.2|5527.4|5530.2|5527.4|3
1611640880000|2021-01-26 06:01:20|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|0
1611640890000|2021-01-26 06:01:30|5529.7|5526.9|5528.1|5525.3|5529.7|5526.9|5528.1|5525.3|3
1611640910000|2021-01-26 06:01:50|5528.2|5525.4|5528.1|5525.3|5528.7|5525.9|5528.1|5525.3|6
1611640930000|2021-01-26 06:02:10|5528.7|5525.9|5528.1|5525.3|5528.7|5525.9|5528.1|5525.3|9
1611640940000|2021-01-26 06:02:20|5527.2|5524.4|5526.7|5523.9|5527.2|5524.4|5526.7|5523.9|4
1611640950000|2021-01-26 06:02:30|5526.1|5523.3|5526.7|5523.9|5526.7|5523.9|5526.1|5523.3|5
1611640960000|2021-01-26 06:02:40|||||||||2
1611640980000|2021-01-26 06:03:00|5526.6|5523.8|5526.7|5523.9|5526.7|5523.9|5526.6|5523.8|0
1611640990000|2021-01-26 06:03:10|5527.2|5524.4|5526.6|5523.8|5527.2|5524.4|5526.6|5523.8|7
1611641000000|2021-01-26 06:03:20|5526.1|5523.3|5526.1|5523.3|5526.1|5523.3|5526.1|5523.3|1
1611641020000|2021-01-26 06:03:40|5525.7|5522.9|5525.1|5522.3|5525.7|5522.9|5525.1|5522.3|1
1611641030000|2021-01-26 06:03:50|||||||||3
1611641050000|2021-01-26 06:04:10|5525.7|5522.9|5525.7|5522.9|5525.7|5522.9|5525.7|5522.9|4
1611641060000|2021-01-26 06:04:20|5525.1|5522.3|5524.7|5521.9|5525.1|5522.3|5524.6|5521.8|3
1611641080000|2021-01-26 06:04:40|5524.6|5521.8|5524.6|5521.8|5524.7|5521.9|5524.6|5521.8|0
1611641090000|2021-01-26 06:04:50|5524.7|5521.9|5524.6|5521.8|5524.7|5521.9|5524.6|5521.8|0
1611641100000|2021-01-26 06:05:00|5524.7|5521.9|5524.6|5521.8|5524.7|5521.9|5524.6|5521.8|1
1611641110000|2021-01-26 06:05:10|5524.7|5521.9|5524.7|5521.9|5524.7|5521.9|5524.7|5521.9|0
1611641120000|2021-01-26 06:05:20|5525.1|5522.3|5524.6|5521.8|5525.1|5522.3|5524.6|5521.8|12
1611641130000|2021-01-26 06:05:30|5524.1|5521.3|5524.1|5521.3|5524.1|5521.3|5524.1|5521.3|0
1611641160000|2021-01-26 06:06:00|||||||||2
1611641170000|2021-01-26 06:06:10|5523.7|5520.9|5523.2|5520.4|5523.7|5520.9|5523.2|5520.4|2
1611641180000|2021-01-26 06:06:20|5523.1|5520.3|5523.1|5520.3|5523.1|5520.3|5523.1|5520.3|28
1611641190000|2021-01-26 06:06:30|||||||||3
1611641200000|2021-01-26 06:06:40|5522.7|5519.9|5521.2|5518.4|5522.7|5519.9|5521.1|5518.3|26
1611641220000|2021-01-26 06:07:00|5521.6|5518.8|5522.1|5519.3|5522.2|5519.4|5520.7|5517.9|7
1611641230000|2021-01-26 06:07:10|5522.2|5519.4|5522.2|5519.4|5522.2|5519.4|5522.1|5519.3|7
1611641240000|2021-01-26 06:07:20|5522.1|5519.3|5522.2|5519.4|5522.2|5519.4|5522.1|5519.3|5
1611641250000|2021-01-26 06:07:30|5522.7|5519.9|5522.2|5519.4|5522.7|5519.9|5522.2|5519.4|1
1611641270000|2021-01-26 06:07:50|5522.1|5519.3|5522.1|5519.3|5522.1|5519.3|5522.1|5519.3|0
1611641280000|2021-01-26 06:08:00|5522.2|5519.4|5523.1|5520.3|5523.2|5520.4|5522.2|5519.4|3
1611641290000|2021-01-26 06:08:10|5522.7|5519.9|5522.7|5519.9|5522.7|5519.9|5522.7|5519.9|0
1611641300000|2021-01-26 06:08:20|5522.2|5519.4|5522.7|5519.9|5522.7|5519.9|5522.2|5519.4|0
1611641310000|2021-01-26 06:08:30|5522.2|5519.4|5522.2|5519.4|5522.2|5519.4|5522.2|5519.4|0
1611641320000|2021-01-26 06:08:40|5522.7|5519.9|5522.7|5519.9|5522.7|5519.9|5522.7|5519.9|0
1611641340000|2021-01-26 06:09:00|5522.2|5519.4|5522.2|5519.4|5522.7|5519.9|5522.2|5519.4|0
1611641350000|2021-01-26 06:09:10|5522.1|5519.3|5521.7|5518.9|5522.1|5519.3|5521.7|5518.9|0
1611641370000|2021-01-26 06:09:30|5522.1|5519.3|5522.1|5519.3|5522.1|5519.3|5522.1|5519.3|0
1611641380000|2021-01-26 06:09:40|5521.7|5518.9|5522.7|5519.9|5522.7|5519.9|5521.7|5518.9|4
1611641390000|2021-01-26 06:09:50|5522.2|5519.4|5522.6|5519.8|5522.7|5519.9|5522.2|5519.4|7
1611641400000|2021-01-26 06:10:00|5522.7|5519.9|5522.7|5519.9|5522.7|5519.9|5522.7|5519.9|0
1611641410000|2021-01-26 06:10:10|5522.6|5519.8|5522.7|5519.9|5522.7|5519.9|5522.6|5519.8|0
1611641420000|2021-01-26 06:10:20|5522.6|5519.8|5523.1|5520.3|5523.1|5520.3|5522.6|5519.8|0
1611641430000|2021-01-26 06:10:30|5522.6|5519.8|5522.7|5519.9|5523.1|5520.3|5522.6|5519.8|2
1611641440000|2021-01-26 06:10:40|5522.6|5519.8|5522.6|5519.8|5522.7|5519.9|5522.6|5519.8|3
1611641450000|2021-01-26 06:10:50|5522.2|5519.4|5522.2|5519.4|5522.7|5519.9|5522.2|5519.4|3
1611641460000|2021-01-26 06:11:00|5522.6|5519.8|5522.6|5519.8|5522.6|5519.8|5522.1|5519.3|3
1611641470000|2021-01-26 06:11:10|5522.1|5519.3|5522.1|5519.3|5522.1|5519.3|5522.1|5519.3|0
1611641500000|2021-01-26 06:11:40|5522.2|5519.4|5523.1|5520.3|5523.1|5520.3|5522.2|5519.4|0
1611641520000|2021-01-26 06:12:00|5522.7|5519.9|5522.7|5519.9|5522.7|5519.9|5522.7|5519.9|3
1611641530000|2021-01-26 06:12:10|5523.1|5520.3|5523.1|5520.3|5523.1|5520.3|5523.1|5520.3|1
1611641540000|2021-01-26 06:12:20|5523.2|5520.4|5523.7|5520.9|5523.7|5520.9|5523.2|5520.4|3
1611641550000|2021-01-26 06:12:30|5523.6|5520.8|5524.1|5521.3|5524.1|5521.3|5522.7|5519.9|7
1611641560000|2021-01-26 06:12:40|5524.7|5521.9|5524.1|5521.3|5525.1|5522.3|5524.1|5521.3|5
1611641570000|2021-01-26 06:12:50|5523.2|5520.4|5525.6|5522.8|5525.7|5522.9|5523.2|5520.4|18
1611641580000|2021-01-26 06:13:00|5525.1|5522.3|5524.7|5521.9|5525.1|5522.3|5524.6|5521.8|1
1611641590000|2021-01-26 06:13:10|5525.1|5522.3|5527.2|5524.4|5527.2|5524.4|5525.1|5522.3|5
1611641600000|2021-01-26 06:13:20|5527.7|5524.9|5527.6|5524.8|5527.7|5524.9|5527.6|5524.8|2
1611641610000|2021-01-26 06:13:30|5527.7|5524.9|5526.6|5523.8|5527.7|5524.9|5526.6|5523.8|3
1611641630000|2021-01-26 06:13:50|5526.7|5523.9|5527.2|5524.4|5527.2|5524.4|5526.7|5523.9|1
1611641640000|2021-01-26 06:14:00|5526.7|5523.9|5526.6|5523.8|5527.1|5524.3|5526.6|5523.8|0
1611641650000|2021-01-26 06:14:10|5527.1|5524.3|5527.1|5524.3|5527.1|5524.3|5526.6|5523.8|0
1611641660000|2021-01-26 06:14:20|5526.7|5523.9|5526.7|5523.9|5526.7|5523.9|5526.7|5523.9|1
1611641670000|2021-01-26 06:14:30|5527.2|5524.4|5527.2|5524.4|5527.2|5524.4|5527.2|5524.4|0
1611641680000|2021-01-26 06:14:40|5527.1|5524.3|5527.2|5524.4|5527.2|5524.4|5527.1|5524.3|1
1611641700000|2021-01-26 06:15:00|5527.6|5524.8|5527.2|5524.4|5528.2|5525.4|5527.2|5524.4|0
1611641710000|2021-01-26 06:15:10|5528.7|5525.9|5530.1|5527.3|5530.1|5527.3|5528.7|5525.9|8
1611641720000|2021-01-26 06:15:20|5530.2|5527.4|5530.7|5527.9|5531.2|5528.4|5530.2|5527.4|5
1611641730000|2021-01-26 06:15:30|5530.6|5527.8|5530.2|5527.4|5530.7|5527.9|5530.2|5527.4|3
1611641740000|2021-01-26 06:15:40|5530.1|5527.3|5528.2|5525.4|5530.1|5527.3|5528.2|5525.4|3
1611641750000|2021-01-26 06:15:50|5528.1|5525.3|5527.7|5524.9|5528.2|5525.4|5527.2|5524.4|6
1611641760000|2021-01-26 06:16:00|5527.6|5524.8|5527.2|5524.4|5527.7|5524.9|5527.2|5524.4|1
1611641770000|2021-01-26 06:16:10|5527.1|5524.3|5527.6|5524.8|5527.7|5524.9|5527.1|5524.3|2
1611641780000|2021-01-26 06:16:20|5527.7|5524.9|5527.2|5524.4|5528.1|5525.3|5527.2|5524.4|1
1611641790000|2021-01-26 06:16:30|5527.7|5524.9|5527.2|5524.4|5528.1|5525.3|5527.2|5524.4|1
1611641800000|2021-01-26 06:16:40|5527.7|5524.9|5528.2|5525.4|5528.2|5525.4|5527.7|5524.9|1
1611641810000|2021-01-26 06:16:50|||||||||1
1611641820000|2021-01-26 06:17:00|5528.7|5525.9|5528.6|5525.8|5528.7|5525.9|5528.2|5525.4|0
1611641830000|2021-01-26 06:17:10|5529.1|5526.3|5528.2|5525.4|5529.1|5526.3|5528.1|5525.3|15
1611641850000|2021-01-26 06:17:30|||||||||2
1611641870000|2021-01-26 06:17:50|5528.1|5525.3|5527.6|5524.8|5528.1|5525.3|5527.6|5524.8|3
1611641880000|2021-01-26 06:18:00|5527.7|5524.9|5527.6|5524.8|5528.1|5525.3|5527.6|5524.8|0
1611641900000|2021-01-26 06:18:20|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|0
1611641910000|2021-01-26 06:18:30|5528.6|5525.8|5529.2|5526.4|5529.2|5526.4|5528.6|5525.8|2
1611641920000|2021-01-26 06:18:40|5529.1|5526.3|5530.1|5527.3|5530.1|5527.3|5529.1|5526.3|2
1611641930000|2021-01-26 06:18:50|5529.6|5526.8|5530.1|5527.3|5530.1|5527.3|5529.6|5526.8|1
1611641940000|2021-01-26 06:19:00|5529.6|5526.8|5529.1|5526.3|5529.6|5526.8|5529.1|5526.3|2
1611641950000|2021-01-26 06:19:10|5528.6|5525.8|5528.1|5525.3|5528.6|5525.8|5528.1|5525.3|0
1611641960000|2021-01-26 06:19:20|||||||||1
1611641990000|2021-01-26 06:19:50|5528.2|5525.4|5530.1|5527.3|5530.1|5527.3|5528.2|5525.4|20
1611642000000|2021-01-26 06:20:00|5529.6|5526.8|5529.6|5526.8|5529.6|5526.8|5529.6|5526.8|1
1611642010000|2021-01-26 06:20:10|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|1
1611642020000|2021-01-26 06:20:20|||||||||1
1611642030000|2021-01-26 06:20:30|5530.2|5527.4|5531.6|5528.8|5531.6|5528.8|5530.1|5527.3|0
1611642040000|2021-01-26 06:20:40|5532.1|5529.3|5531.6|5528.8|5532.1|5529.3|5531.6|5528.8|3
1611642050000|2021-01-26 06:20:50|||||||||1
1611642060000|2021-01-26 06:21:00|5530.6|5527.8|5530.6|5527.8|5530.6|5527.8|5530.6|5527.8|2
1611642070000|2021-01-26 06:21:10|5531.1|5528.3|5531.1|5528.3|5531.1|5528.3|5531.1|5528.3|0
1611642080000|2021-01-26 06:21:20|5530.6|5527.8|5530.1|5527.3|5531.1|5528.3|5530.1|5527.3|2
1611642090000|2021-01-26 06:21:30|5530.2|5527.4|5530.1|5527.3|5530.6|5527.8|5530.1|5527.3|1
1611642120000|2021-01-26 06:22:00|5530.2|5527.4|5531.6|5528.8|5531.6|5528.8|5530.2|5527.4|1
1611642130000|2021-01-26 06:22:10|5531.1|5528.3|5531.1|5528.3|5531.1|5528.3|5531.1|5528.3|0
1611642140000|2021-01-26 06:22:20|5530.6|5527.8|5531.6|5528.8|5531.6|5528.8|5530.6|5527.8|0
1611642170000|2021-01-26 06:22:50|5531.1|5528.3|5531.1|5528.3|5531.1|5528.3|5531.1|5528.3|7
1611642180000|2021-01-26 06:23:00|5530.6|5527.8|5530.6|5527.8|5530.6|5527.8|5530.6|5527.8|0
1611642190000|2021-01-26 06:23:10|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|0
1611642200000|2021-01-26 06:23:20|5530.6|5527.8|5530.6|5527.8|5530.6|5527.8|5530.6|5527.8|2
1611642210000|2021-01-26 06:23:30|5531.1|5528.3|5531.1|5528.3|5531.1|5528.3|5531.1|5528.3|0
1611642220000|2021-01-26 06:23:40|5531.6|5528.8|5531.6|5528.8|5531.6|5528.8|5531.6|5528.8|2
1611642230000|2021-01-26 06:23:50|5531.1|5528.3|5531.1|5528.3|5531.1|5528.3|5531.1|5528.3|0
1611642240000|2021-01-26 06:24:00|5530.1|5527.3|5531.1|5528.3|5531.1|5528.3|5530.1|5527.3|0
1611642260000|2021-01-26 06:24:20|5531.2|5528.4|5532.1|5529.3|5532.1|5529.3|5531.2|5528.4|2
1611642280000|2021-01-26 06:24:40|5531.6|5528.8|5531.6|5528.8|5532.1|5529.3|5531.6|5528.8|0
1611642290000|2021-01-26 06:24:50|5532.1|5529.3|5531.6|5528.8|5532.1|5529.3|5531.6|5528.8|0
1611642310000|2021-01-26 06:25:10|5531.1|5528.3|5531.1|5528.3|5531.1|5528.3|5531.1|5528.3|0
1611642320000|2021-01-26 06:25:20|5531.6|5528.8|5532.1|5529.3|5532.1|5529.3|5531.6|5528.8|2
1611642330000|2021-01-26 06:25:30|5534.1|5531.3|5534.1|5531.3|5534.1|5531.3|5534.1|5531.3|30
1611642350000|2021-01-26 06:25:50|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|1
1611642360000|2021-01-26 06:26:00|5534.1|5531.3|5533.6|5530.8|5534.1|5531.3|5533.6|5530.8|2
1611642370000|2021-01-26 06:26:10|||||||||15
1611642390000|2021-01-26 06:26:30|||||||||11
1611642400000|2021-01-26 06:26:40|5534.1|5531.3|5534.2|5531.4|5534.2|5531.4|5534.1|5531.3|2
1611642410000|2021-01-26 06:26:50|5534.1|5531.3|5534.1|5531.3|5534.1|5531.3|5534.1|5531.3|0
1611642430000|2021-01-26 06:27:10|5534.2|5531.4|5534.1|5531.3|5534.2|5531.4|5534.1|5531.3|1
1611642440000|2021-01-26 06:27:20|5534.2|5531.4|5534.1|5531.3|5534.2|5531.4|5534.1|5531.3|0
1611642450000|2021-01-26 06:27:30|5533.6|5530.8|5534.1|5531.3|5534.1|5531.3|5533.6|5530.8|0
1611642460000|2021-01-26 06:27:40|5533.6|5530.8|5534.1|5531.3|5534.2|5531.4|5533.6|5530.8|0
1611642470000|2021-01-26 06:27:50|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|2
1611642480000|2021-01-26 06:28:00|5534.1|5531.3|5534.1|5531.3|5534.1|5531.3|5534.1|5531.3|0
1611642500000|2021-01-26 06:28:20|5533.6|5530.8|5533.7|5530.9|5533.7|5530.9|5533.6|5530.8|1
1611642510000|2021-01-26 06:28:30|5533.6|5530.8|5533.6|5530.8|5533.7|5530.9|5533.6|5530.8|0
1611642520000|2021-01-26 06:28:40|5533.7|5530.9|5533.7|5530.9|5533.7|5530.9|5533.7|5530.9|0
1611642540000|2021-01-26 06:29:00|5533.6|5530.8|5532.6|5529.8|5533.6|5530.8|5532.6|5529.8|22
1611642550000|2021-01-26 06:29:10|5532.1|5529.3|5532.1|5529.3|5532.1|5529.3|5532.1|5529.3|1
1611642560000|2021-01-26 06:29:20|5531.6|5528.8|5533.1|5530.3|5533.2|5530.4|5531.6|5528.8|2
1611642580000|2021-01-26 06:29:40|5533.2|5530.4|5534.1|5531.3|5534.1|5531.3|5533.2|5530.4|2
1611642590000|2021-01-26 06:29:50|5533.6|5530.8|5533.6|5530.8|5533.6|5530.8|5533.6|5530.8|2
1611642600000|2021-01-26 06:30:00|5533.1|5530.3|5533.1|5530.3|5533.1|5530.3|5533.1|5530.3|0
1611642610000|2021-01-26 06:30:10|5532.6|5529.8|5533.1|5530.3|5533.1|5530.3|5532.6|5529.8|0
1611642620000|2021-01-26 06:30:20|5533.2|5530.4|5533.6|5530.8|5533.6|5530.8|5533.2|5530.4|0
1611642630000|2021-01-26 06:30:30|5533.1|5530.3|5533.1|5530.3|5533.1|5530.3|5533.1|5530.3|1
1611642640000|2021-01-26 06:30:40|||||||||1
1611642660000|2021-01-26 06:31:00|||||||||1
1611642670000|2021-01-26 06:31:10|5532.6|5529.8|5532.1|5529.3|5532.6|5529.8|5532.1|5529.3|2
1611642680000|2021-01-26 06:31:20|5531.6|5528.8|5531.1|5528.3|5531.6|5528.8|5531.1|5528.3|1
1611642690000|2021-01-26 06:31:30|5531.2|5528.4|5531.6|5528.8|5531.6|5528.8|5531.1|5528.3|2
1611642700000|2021-01-26 06:31:40|5531.1|5528.3|5531.1|5528.3|5531.1|5528.3|5531.1|5528.3|2
1611642710000|2021-01-26 06:31:50|||||||||1
1611642720000|2021-01-26 06:32:00|||||||||1
1611642730000|2021-01-26 06:32:10|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|2
1611642740000|2021-01-26 06:32:20|5529.2|5526.4|5528.6|5525.8|5529.2|5526.4|5528.6|5525.8|2
1611642750000|2021-01-26 06:32:30|||||||||1
1611642760000|2021-01-26 06:32:40|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|1
1611642770000|2021-01-26 06:32:50|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|1
1611642780000|2021-01-26 06:33:00|5529.1|5526.3|5528.1|5525.3|5529.1|5526.3|5528.1|5525.3|3
1611642790000|2021-01-26 06:33:10|5528.6|5525.8|5528.1|5525.3|5528.6|5525.8|5528.1|5525.3|2
1611642800000|2021-01-26 06:33:20|||||||||2
1611642810000|2021-01-26 06:33:30|5529.1|5526.3|5529.1|5526.3|5530.1|5527.3|5529.1|5526.3|6
1611642820000|2021-01-26 06:33:40|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|1
1611642830000|2021-01-26 06:33:50|||||||||1
1611642840000|2021-01-26 06:34:00|5528.2|5525.4|5529.6|5526.8|5529.6|5526.8|5528.2|5525.4|10
1611642850000|2021-01-26 06:34:10|5529.1|5526.3|5529.1|5526.3|5529.1|5526.3|5529.1|5526.3|1
1611642860000|2021-01-26 06:34:20|||||||||1
1611642870000|2021-01-26 06:34:30|5529.2|5526.4|5529.6|5526.8|5529.6|5526.8|5529.2|5526.4|0
1611642880000|2021-01-26 06:34:40|5529.2|5526.4|5530.1|5527.3|5530.1|5527.3|5529.1|5526.3|2
1611642890000|2021-01-26 06:34:50|5530.6|5527.8|5530.1|5527.3|5530.6|5527.8|5530.1|5527.3|5
1611642900000|2021-01-26 06:35:00|5529.6|5526.8|5529.6|5526.8|5529.6|5526.8|5529.6|5526.8|1
1611642910000|2021-01-26 06:35:10|5529.1|5526.3|5528.6|5525.8|5529.1|5526.3|5528.6|5525.8|2
1611642920000|2021-01-26 06:35:20|5529.1|5526.3|5529.1|5526.3|5529.1|5526.3|5529.1|5526.3|2
1611642930000|2021-01-26 06:35:30|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|2
1611642940000|2021-01-26 06:35:40|||||||||1
1611642950000|2021-01-26 06:35:50|5529.1|5526.3|5528.6|5525.8|5529.1|5526.3|5528.6|5525.8|2
1611642960000|2021-01-26 06:36:00|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|5
1611642970000|2021-01-26 06:36:10|||||||||1
1611642990000|2021-01-26 06:36:30|5527.6|5524.8|5527.6|5524.8|5527.6|5524.8|5527.6|5524.8|0
1611643000000|2021-01-26 06:36:40|5527.1|5524.3|5527.1|5524.3|5527.1|5524.3|5527.1|5524.3|0
1611643020000|2021-01-26 06:37:00|5526.6|5523.8|5527.1|5524.3|5527.1|5524.3|5526.6|5523.8|29
1611643040000|2021-01-26 06:37:20|5526.6|5523.8|5526.2|5523.4|5526.6|5523.8|5526.2|5523.4|5
1611643050000|2021-01-26 06:37:30|5526.1|5523.3|5525.2|5522.4|5526.1|5523.3|5524.7|5521.9|38
1611643060000|2021-01-26 06:37:40|5525.1|5522.3|5525.2|5522.4|5525.2|5522.4|5525.1|5522.3|22
1611643080000|2021-01-26 06:38:00|5525.6|5522.8|5523.6|5520.8|5525.6|5522.8|5523.1|5520.3|11
1611643090000|2021-01-26 06:38:10|5523.1|5520.3|5523.1|5520.3|5523.1|5520.3|5523.1|5520.3|2
1611643100000|2021-01-26 06:38:20|5523.2|5520.4|5525.2|5522.4|5525.2|5522.4|5523.2|5520.4|15
1611643110000|2021-01-26 06:38:30|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|0
1611643140000|2021-01-26 06:39:00|5525.2|5522.4|5526.1|5523.3|5526.1|5523.3|5525.2|5522.4|0
1611643150000|2021-01-26 06:39:10|5526.2|5523.4|5526.1|5523.3|5526.2|5523.4|5526.1|5523.3|12
1611643160000|2021-01-26 06:39:20|5525.6|5522.8|5525.6|5522.8|5525.6|5522.8|5525.6|5522.8|0
1611643170000|2021-01-26 06:39:30|5525.1|5522.3|5524.1|5521.3|5525.1|5522.3|5524.1|5521.3|32
1611643180000|2021-01-26 06:39:40|5524.6|5521.8|5523.6|5520.8|5524.6|5521.8|5523.6|5520.8|1
1611643190000|2021-01-26 06:39:50|5524.1|5521.3|5524.1|5521.3|5524.1|5521.3|5523.7|5520.9|3
1611643200000|2021-01-26 06:40:00|5523.6|5520.8|5523.2|5520.4|5524.1|5521.3|5523.2|5520.4|8
1611643210000|2021-01-26 06:40:10|5524.1|5521.3|5523.2|5520.4|5524.1|5521.3|5523.2|5520.4|5
1611643220000|2021-01-26 06:40:20|5524.1|5521.3|5523.7|5520.9|5524.1|5521.3|5523.7|5520.9|0
1611643230000|2021-01-26 06:40:30|5524.1|5521.3|5524.2|5521.4|5524.2|5521.4|5524.1|5521.3|0
1611643240000|2021-01-26 06:40:40|5524.1|5521.3|5524.1|5521.3|5524.1|5521.3|5524.1|5521.3|1
1611643250000|2021-01-26 06:40:50|5523.6|5520.8|5523.6|5520.8|5523.6|5520.8|5523.6|5520.8|0
1611643260000|2021-01-26 06:41:00|5524.1|5521.3|5524.1|5521.3|5524.1|5521.3|5523.6|5520.8|1
1611643270000|2021-01-26 06:41:10|5524.2|5521.4|5523.6|5520.8|5524.2|5521.4|5523.6|5520.8|4
1611643290000|2021-01-26 06:41:30|5524.1|5521.3|5524.1|5521.3|5524.1|5521.3|5523.6|5520.8|0
1611643300000|2021-01-26 06:41:40|5523.6|5520.8|5523.6|5520.8|5524.1|5521.3|5523.6|5520.8|9
1611643310000|2021-01-26 06:41:50|5523.7|5520.9|5523.1|5520.3|5523.7|5520.9|5523.1|5520.3|18
1611643320000|2021-01-26 06:42:00|5521.2|5518.4|5522.1|5519.3|5522.1|5519.3|5521.2|5518.4|15
1611643330000|2021-01-26 06:42:10|5522.6|5519.8|5523.2|5520.4|5523.7|5520.9|5522.6|5519.8|1
1611643340000|2021-01-26 06:42:20|5523.7|5520.9|5523.6|5520.8|5523.7|5520.9|5523.2|5520.4|2
1611643350000|2021-01-26 06:42:30|5523.2|5520.4|5524.1|5521.3|5524.1|5521.3|5522.6|5519.8|3
1611643360000|2021-01-26 06:42:40|5524.2|5521.4|5524.2|5521.4|5524.2|5521.4|5524.2|5521.4|0
1611643370000|2021-01-26 06:42:50|5524.1|5521.3|5523.7|5520.9|5524.1|5521.3|5523.7|5520.9|2
1611643380000|2021-01-26 06:43:00|5523.2|5520.4|5522.6|5519.8|5524.1|5521.3|5522.6|5519.8|8
1611643390000|2021-01-26 06:43:10|5523.1|5520.3|5523.2|5520.4|5523.2|5520.4|5523.1|5520.3|1
1611643400000|2021-01-26 06:43:20|5523.6|5520.8|5523.6|5520.8|5523.6|5520.8|5523.6|5520.8|1
1611643410000|2021-01-26 06:43:30|5523.2|5520.4|5523.6|5520.8|5523.6|5520.8|5523.2|5520.4|1
1611643420000|2021-01-26 06:43:40|5524.1|5521.3|5524.2|5521.4|5524.2|5521.4|5524.1|5521.3|0
1611643430000|2021-01-26 06:43:50|5525.1|5522.3|5525.2|5522.4|5525.7|5522.9|5525.1|5522.3|4
1611643440000|2021-01-26 06:44:00|5524.1|5521.3|5524.1|5521.3|5524.1|5521.3|5524.1|5521.3|14
1611643450000|2021-01-26 06:44:10|5523.6|5520.8|5522.6|5519.8|5523.6|5520.8|5522.6|5519.8|4
1611643460000|2021-01-26 06:44:20|5522.7|5519.9|5523.2|5520.4|5523.2|5520.4|5522.7|5519.9|0
1611643470000|2021-01-26 06:44:30|5523.6|5520.8|5524.6|5521.8|5524.7|5521.9|5523.6|5520.8|1
1611643480000|2021-01-26 06:44:40|5525.1|5522.3|5525.6|5522.8|5525.6|5522.8|5525.1|5522.3|11
1611643490000|2021-01-26 06:44:50|5526.1|5523.3|5525.1|5522.3|5526.1|5523.3|5525.1|5522.3|0
1611643500000|2021-01-26 06:45:00|5525.2|5522.4|5525.2|5522.4|5525.2|5522.4|5525.2|5522.4|0
1611643510000|2021-01-26 06:45:10|5525.1|5522.3|5525.6|5522.8|5525.6|5522.8|5525.1|5522.3|0
1611643520000|2021-01-26 06:45:20|||||||||1
1611643530000|2021-01-26 06:45:30|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|0
1611643540000|2021-01-26 06:45:40|5524.2|5521.4|5524.2|5521.4|5524.2|5521.4|5524.2|5521.4|0
1611643560000|2021-01-26 06:46:00|5524.6|5521.8|5524.2|5521.4|5524.6|5521.8|5524.2|5521.4|13
1611643570000|2021-01-26 06:46:10|5525.2|5522.4|5525.1|5522.3|5525.2|5522.4|5525.1|5522.3|18
1611643580000|2021-01-26 06:46:20|5525.2|5522.4|5525.6|5522.8|5525.6|5522.8|5525.2|5522.4|0
1611643590000|2021-01-26 06:46:30|5525.2|5522.4|5525.1|5522.3|5525.2|5522.4|5525.1|5522.3|0
1611643600000|2021-01-26 06:46:40|5525.2|5522.4|5525.1|5522.3|5525.2|5522.4|5525.1|5522.3|0
1611643610000|2021-01-26 06:46:50|5524.7|5521.9|5524.7|5521.9|5524.7|5521.9|5524.7|5521.9|0
1611643620000|2021-01-26 06:47:00|5524.6|5521.8|5524.7|5521.9|5524.7|5521.9|5524.6|5521.8|1
1611643630000|2021-01-26 06:47:10|5525.6|5522.8|5525.6|5522.8|5525.6|5522.8|5525.6|5522.8|0
1611643640000|2021-01-26 06:47:20|5525.7|5522.9|5525.7|5522.9|5525.7|5522.9|5525.7|5522.9|0
1611643650000|2021-01-26 06:47:30|5525.6|5522.8|5525.6|5522.8|5525.6|5522.8|5525.6|5522.8|0
1611643660000|2021-01-26 06:47:40|5525.7|5522.9|5525.6|5522.8|5525.7|5522.9|5525.6|5522.8|0
1611643670000|2021-01-26 06:47:50|5525.7|5522.9|5525.7|5522.9|5525.7|5522.9|5525.7|5522.9|0
1611643680000|2021-01-26 06:48:00|5525.6|5522.8|5525.1|5522.3|5525.6|5522.8|5525.1|5522.3|1
1611643690000|2021-01-26 06:48:10|5525.6|5522.8|5525.1|5522.3|5525.7|5522.9|5525.1|5522.3|11
1611643700000|2021-01-26 06:48:20|5525.2|5522.4|5525.2|5522.4|5525.2|5522.4|5525.2|5522.4|0
1611643710000|2021-01-26 06:48:30|5525.6|5522.8|5525.6|5522.8|5525.6|5522.8|5525.6|5522.8|0
1611643720000|2021-01-26 06:48:40|5525.7|5522.9|5525.6|5522.8|5525.7|5522.9|5525.6|5522.8|0
1611643730000|2021-01-26 06:48:50|5525.7|5522.9|5525.6|5522.8|5526.1|5523.3|5525.6|5522.8|0
1611643740000|2021-01-26 06:49:00|5525.7|5522.9|5525.1|5522.3|5525.7|5522.9|5525.1|5522.3|0
1611643750000|2021-01-26 06:49:10|5525.2|5522.4|5525.2|5522.4|5525.2|5522.4|5525.1|5522.3|0
1611643760000|2021-01-26 06:49:20|5525.6|5522.8|5527.1|5524.3|5527.1|5524.3|5525.6|5522.8|5
1611643770000|2021-01-26 06:49:30|5527.2|5524.4|5526.6|5523.8|5528.1|5525.3|5526.6|5523.8|20
1611643780000|2021-01-26 06:49:40|5529.1|5526.3|5528.1|5525.3|5529.1|5526.3|5528.1|5525.3|13
1611643800000|2021-01-26 06:50:00|5527.6|5524.8|5528.1|5525.3|5529.1|5526.3|5527.6|5524.8|6
1611643810000|2021-01-26 06:50:10|5528.2|5525.4|5528.1|5525.3|5528.6|5525.8|5528.1|5525.3|1
1611643820000|2021-01-26 06:50:20|5527.6|5524.8|5527.7|5524.9|5527.7|5524.9|5527.6|5524.8|1
1611643830000|2021-01-26 06:50:30|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|0
1611643840000|2021-01-26 06:50:40|5527.7|5524.9|5528.1|5525.3|5529.1|5526.3|5527.6|5524.8|4
1611643850000|2021-01-26 06:50:50|5528.6|5525.8|5529.6|5526.8|5530.6|5527.8|5528.6|5525.8|15
1611643870000|2021-01-26 06:51:10|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|5529.6|5526.8|2
1611643880000|2021-01-26 06:51:20|5529.6|5526.8|5529.1|5526.3|5529.6|5526.8|5529.1|5526.3|1
1611643900000|2021-01-26 06:51:40|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|1
1611643910000|2021-01-26 06:51:50|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|0
1611643920000|2021-01-26 06:52:00|5527.6|5524.8|5527.6|5524.8|5527.6|5524.8|5527.6|5524.8|0
1611643940000|2021-01-26 06:52:20|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|3
1611643950000|2021-01-26 06:52:30|5529.1|5526.3|5529.1|5526.3|5529.1|5526.3|5529.1|5526.3|0
1611643960000|2021-01-26 06:52:40|5528.6|5525.8|5529.1|5526.3|5529.1|5526.3|5528.6|5525.8|1
1611643980000|2021-01-26 06:53:00|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|5
1611643990000|2021-01-26 06:53:10|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|1
1611644000000|2021-01-26 06:53:20|5527.1|5524.3|5527.1|5524.3|5527.1|5524.3|5527.1|5524.3|37
1611644010000|2021-01-26 06:53:30|5527|5524.2|5526.1|5523.3|5527.1|5524.3|5526.1|5523.3|15
1611644020000|2021-01-26 06:53:40|5526.2|5523.4|5527.2|5524.4|5527.2|5524.4|5526.2|5523.4|0
1611644040000|2021-01-26 06:54:00|5528.1|5525.3|5529.1|5526.3|5529.1|5526.3|5528.1|5525.3|3
1611644050000|2021-01-26 06:54:10|5528.6|5525.8|5528.1|5525.3|5528.6|5525.8|5528.1|5525.3|2
1611644060000|2021-01-26 06:54:20|5528.2|5525.4|5528.2|5525.4|5528.2|5525.4|5528.2|5525.4|1
1611644080000|2021-01-26 06:54:40|5528.6|5525.8|5528.7|5525.9|5528.7|5525.9|5528.6|5525.8|1
1611644090000|2021-01-26 06:54:50|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|5528.1|5525.3|6
1611644100000|2021-01-26 06:55:00|5529.1|5526.3|5529.1|5526.3|5529.1|5526.3|5529.1|5526.3|3
1611644110000|2021-01-26 06:55:10|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|2
1611644120000|2021-01-26 06:55:20|5528.1|5525.3|5527.6|5524.8|5528.1|5525.3|5527.1|5524.3|2
1611644130000|2021-01-26 06:55:30|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|1
1611644140000|2021-01-26 06:55:40|5527.6|5524.8|5527.1|5524.3|5527.6|5524.8|5527.1|5524.3|1
1611644150000|2021-01-26 06:55:50|5527.2|5524.4|5528.1|5525.3|5528.1|5525.3|5527.2|5524.4|0
1611644160000|2021-01-26 06:56:00|5528.2|5525.4|5528.2|5525.4|5528.2|5525.4|5527.6|5524.8|132
1611644170000|2021-01-26 06:56:10|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|0
1611644180000|2021-01-26 06:56:20|5528.2|5525.4|5529.1|5526.3|5529.1|5526.3|5528.2|5525.4|16
1611644200000|2021-01-26 06:56:40|5528.6|5525.8|5529.1|5526.3|5529.1|5526.3|5528.6|5525.8|1
1611644210000|2021-01-26 06:56:50|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|2
1611644220000|2021-01-26 06:57:00|5528.2|5525.4|5527.7|5524.9|5528.6|5525.8|5527.7|5524.9|3
1611644230000|2021-01-26 06:57:10|5528.2|5525.4|5530.1|5527.3|5530.1|5527.3|5528.2|5525.4|3
1611644240000|2021-01-26 06:57:20|5530.6|5527.8|5530.6|5527.8|5530.6|5527.8|5530.6|5527.8|8
1611644250000|2021-01-26 06:57:30|||||||||1
1611644260000|2021-01-26 06:57:40|5529.6|5526.8|5530.1|5527.3|5530.1|5527.3|5529.6|5526.8|2
1611644270000|2021-01-26 06:57:50|5529.6|5526.8|5530.1|5527.3|5530.1|5527.3|5529.6|5526.8|1
1611644280000|2021-01-26 06:58:00|5529.7|5526.9|5528.6|5525.8|5529.7|5526.9|5528.1|5525.3|1
1611644290000|2021-01-26 06:58:10|5528.2|5525.4|5528.6|5525.8|5528.6|5525.8|5528.2|5525.4|1
1611644300000|2021-01-26 06:58:20|5528.1|5525.3|5529.6|5526.8|5529.6|5526.8|5528.1|5525.3|8
1611644310000|2021-01-26 06:58:30|5529.1|5526.3|5529.1|5526.3|5530.1|5527.3|5529.1|5526.3|0
1611644320000|2021-01-26 06:58:40|5528.7|5525.9|5528.2|5525.4|5528.7|5525.9|5528.2|5525.4|1
1611644330000|2021-01-26 06:58:50|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|1
1611644340000|2021-01-26 06:59:00|5527.6|5524.8|5527.6|5524.8|5527.6|5524.8|5527.6|5524.8|0
1611644350000|2021-01-26 06:59:10|5527.7|5524.9|5529.2|5526.4|5529.6|5526.8|5527.6|5524.8|27
1611644360000|2021-01-26 06:59:20|5530.2|5527.4|5530.2|5527.4|5530.2|5527.4|5530.2|5527.4|2
1611644370000|2021-01-26 06:59:30|5530.1|5527.3|5529.2|5526.4|5530.1|5527.3|5528.7|5525.9|5
1611644380000|2021-01-26 06:59:40|5530.1|5527.3|5530.2|5527.4|5530.2|5527.4|5530.1|5527.3|3
1611644390000|2021-01-26 06:59:50|||||||||2
1611644400000|2021-01-26 07:00:00|5530.1|5527.3|5530.6|5527.8|5531.2|5528.4|5529.2|5526.4|32
1611644410000|2021-01-26 07:00:10|5531.2|5528.4|5534.2|5531.4|5534.6|5531.8|5530.7|5527.9|115
1611644420000|2021-01-26 07:00:20|5534.7|5531.9|5534.6|5531.8|5534.7|5531.9|5534.6|5531.8|10
1611644430000|2021-01-26 07:00:30|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|1
1611644440000|2021-01-26 07:00:40|5534.6|5531.8|5534.7|5531.9|5534.7|5531.9|5534.6|5531.8|3
1611644450000|2021-01-26 07:00:50|5535.2|5532.4|5537.2|5534.4|5537.2|5534.4|5535.2|5532.4|7
1611644460000|2021-01-26 07:01:00|5538.1|5535.3|5540.7|5537.9|5541.7|5538.9|5538.1|5535.3|157
1611644470000|2021-01-26 07:01:10|5540.6|5537.8|5540.6|5537.8|5540.7|5537.9|5540.2|5537.4|0
1611644480000|2021-01-26 07:01:20|5539.7|5536.9|5539.7|5536.9|5539.7|5536.9|5539.2|5536.4|38
1611644490000|2021-01-26 07:01:30|5540.2|5537.4|5540.1|5537.3|5540.2|5537.4|5539.6|5536.8|6
1611644500000|2021-01-26 07:01:40|5539.6|5536.8|5539.1|5536.3|5539.6|5536.8|5539.1|5536.3|1
1611644510000|2021-01-26 07:01:50|5539.2|5536.4|5538.2|5535.4|5540.2|5537.4|5538.2|5535.4|12
1611644520000|2021-01-26 07:02:00|5537.6|5534.8|5538.1|5535.3|5538.2|5535.4|5537.6|5534.8|4
1611644530000|2021-01-26 07:02:10|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|0
1611644540000|2021-01-26 07:02:20|5538.1|5535.3|5538.2|5535.4|5539.1|5536.3|5538.1|5535.3|14
1611644550000|2021-01-26 07:02:30|5539.1|5536.3|5538.7|5535.9|5539.2|5536.4|5538.6|5535.8|6
1611644560000|2021-01-26 07:02:40|5539.2|5536.4|5539.1|5536.3|5539.2|5536.4|5538.2|5535.4|9
1611644570000|2021-01-26 07:02:50|5539.2|5536.4|5540.7|5537.9|5540.7|5537.9|5539.2|5536.4|0
1611644590000|2021-01-26 07:03:10|5541.2|5538.4|5540.2|5537.4|5541.2|5538.4|5540.2|5537.4|11
1611644600000|2021-01-26 07:03:20|5540.1|5537.3|5539.2|5536.4|5540.1|5537.3|5539.2|5536.4|4
1611644610000|2021-01-26 07:03:30|5540.2|5537.4|5540.2|5537.4|5540.2|5537.4|5540.2|5537.4|0
1611644620000|2021-01-26 07:03:40|5540.6|5537.8|5542.2|5539.4|5542.7|5539.9|5540.6|5537.8|23
1611644630000|2021-01-26 07:03:50|5542.7|5539.9|5542.6|5539.8|5542.7|5539.9|5542.6|5539.8|1
1611644640000|2021-01-26 07:04:00|5543.2|5540.4|5543.2|5540.4|5543.6|5540.8|5543.1|5540.3|17
1611644650000|2021-01-26 07:04:10|5543.6|5540.8|5544.2|5541.4|5544.2|5541.4|5541.2|5538.4|225
1611644660000|2021-01-26 07:04:20|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|50
1611644670000|2021-01-26 07:04:30|5543.6|5540.8|5544.1|5541.3|5544.2|5541.4|5542.7|5539.9|6
1611644680000|2021-01-26 07:04:40|5544.6|5541.8|5543.1|5540.3|5544.6|5541.8|5543.1|5540.3|5
1611644690000|2021-01-26 07:04:50|5542.1|5539.3|5542.2|5539.4|5542.2|5539.4|5542.1|5539.3|2
1611644700000|2021-01-26 07:05:00|5543.1|5540.3|5542.6|5539.8|5543.1|5540.3|5542.6|5539.8|0
1611644710000|2021-01-26 07:05:10|5542.2|5539.4|5543.6|5540.8|5543.6|5540.8|5542.2|5539.4|31
1611644720000|2021-01-26 07:05:20|||||||||1
1611644730000|2021-01-26 07:05:30|5542.7|5539.9|5542.7|5539.9|5542.7|5539.9|5542.7|5539.9|0
1611644740000|2021-01-26 07:05:40|5543.2|5540.4|5541.6|5538.8|5543.2|5540.4|5541.6|5538.8|7
1611644750000|2021-01-26 07:05:50|5541.1|5538.3|5542.2|5539.4|5542.2|5539.4|5541.1|5538.3|20
1611644760000|2021-01-26 07:06:00|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|1
1611644770000|2021-01-26 07:06:10|5542.1|5539.3|5542.1|5539.3|5542.1|5539.3|5542.1|5539.3|0
1611644780000|2021-01-26 07:06:20|5541.2|5538.4|5541.1|5538.3|5541.2|5538.4|5541.1|5538.3|4
1611644790000|2021-01-26 07:06:30|5540.6|5537.8|5540.1|5537.3|5540.6|5537.8|5540.1|5537.3|5
1611644800000|2021-01-26 07:06:40|5539.6|5536.8|5539.6|5536.8|5539.6|5536.8|5539.1|5536.3|5
1611644810000|2021-01-26 07:06:50|5539.7|5536.9|5539.2|5536.4|5539.7|5536.9|5539.2|5536.4|1
1611644820000|2021-01-26 07:07:00|5540.2|5537.4|5540.1|5537.3|5541.2|5538.4|5540.1|5537.3|8
1611644830000|2021-01-26 07:07:10|5540.2|5537.4|5540.2|5537.4|5541.1|5538.3|5540.2|5537.4|0
1611644850000|2021-01-26 07:07:30|5539.2|5536.4|5539.6|5536.8|5539.7|5536.9|5539.2|5536.4|24
1611644860000|2021-01-26 07:07:40|5539.7|5536.9|5540.6|5537.8|5540.6|5537.8|5539.7|5536.9|2
1611644870000|2021-01-26 07:07:50|||||||||4
1611644880000|2021-01-26 07:08:00|5540.5|5537.7|5538.7|5535.9|5540.5|5537.7|5538.7|5535.9|6
1611644890000|2021-01-26 07:08:10|5539.2|5536.4|5539.2|5536.4|5539.6|5536.8|5539.1|5536.3|6
1611644900000|2021-01-26 07:08:20|5539.7|5536.9|5539.2|5536.4|5539.7|5536.9|5539.1|5536.3|3
1611644930000|2021-01-26 07:08:50|5538.7|5535.9|5538.6|5535.8|5538.7|5535.9|5538.6|5535.8|24
1611644940000|2021-01-26 07:09:00|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|5538.1|5535.3|4
1611644950000|2021-01-26 07:09:10|5538.1|5535.3|5538.1|5535.3|5538.1|5535.3|5538.1|5535.3|2
1611644960000|2021-01-26 07:09:20|5538.2|5535.4|5538.1|5535.3|5538.2|5535.4|5538.1|5535.3|3
1611644970000|2021-01-26 07:09:30|5537.6|5534.8|5536.1|5533.3|5537.6|5534.8|5535.1|5532.3|14
1611644980000|2021-01-26 07:09:40|5536.2|5533.4|5537.1|5534.3|5537.1|5534.3|5536.2|5533.4|5
1611644990000|2021-01-26 07:09:50|||||||||2
1611645000000|2021-01-26 07:10:00|5536.6|5533.8|5536.2|5533.4|5536.6|5533.8|5536.1|5533.3|0
1611645010000|2021-01-26 07:10:10|5536.1|5533.3|5536.1|5533.3|5536.1|5533.3|5536.1|5533.3|1
1611645020000|2021-01-26 07:10:20|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|2
1611645030000|2021-01-26 07:10:30|5537.1|5534.3|5536.2|5533.4|5537.1|5534.3|5536.2|5533.4|1
1611645050000|2021-01-26 07:10:50|5536.1|5533.3|5535.6|5532.8|5536.1|5533.3|5535.6|5532.8|6
1611645060000|2021-01-26 07:11:00|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|5535.1|5532.3|0
1611645070000|2021-01-26 07:11:10|5535.1|5532.3|5535.1|5532.3|5535.1|5532.3|5535.1|5532.3|0
1611645080000|2021-01-26 07:11:20|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|5535.2|5532.4|2
1611645090000|2021-01-26 07:11:30|5536.1|5533.3|5536.1|5533.3|5536.1|5533.3|5536.1|5533.3|1
1611645100000|2021-01-26 07:11:40|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|0
1611645120000|2021-01-26 07:12:00|5535.2|5532.4|5535.1|5532.3|5535.2|5532.4|5535.1|5532.3|2
1611645130000|2021-01-26 07:12:10|5534.6|5531.8|5535.2|5532.4|5535.2|5532.4|5534.6|5531.8|0
1611645140000|2021-01-26 07:12:20|5535.6|5532.8|5537.1|5534.3|5537.1|5534.3|5535.6|5532.8|19
1611645150000|2021-01-26 07:12:30|5537.2|5534.4|5536.6|5533.8|5537.2|5534.4|5536.6|5533.8|0
1611645160000|2021-01-26 07:12:40|5536.1|5533.3|5535.6|5532.8|5536.2|5533.4|5535.1|5532.3|1
1611645170000|2021-01-26 07:12:50|5536.1|5533.3|5536.2|5533.4|5537.2|5534.4|5536.1|5533.3|24
1611645180000|2021-01-26 07:13:00|5536.1|5533.3|5536.1|5533.3|5536.2|5533.4|5536.1|5533.3|7
1611645190000|2021-01-26 07:13:10|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|5
1611645210000|2021-01-26 07:13:30|||||||||1
1611645220000|2021-01-26 07:13:40|5537.1|5534.3|5538.1|5535.3|5538.1|5535.3|5537.1|5534.3|9
1611645230000|2021-01-26 07:13:50|5537.6|5534.8|5538.1|5535.3|5538.1|5535.3|5537.6|5534.8|12
1611645250000|2021-01-26 07:14:10|5538.2|5535.4|5540.6|5537.8|5541.7|5538.9|5538.2|5535.4|15
1611645260000|2021-01-26 07:14:20|5540.7|5537.9|5540.6|5537.8|5542.1|5539.3|5540.6|5537.8|28
1611645270000|2021-01-26 07:14:30|5540.1|5537.3|5540.1|5537.3|5540.6|5537.8|5540.1|5537.3|47
1611645280000|2021-01-26 07:14:40|5540.2|5537.4|5540.1|5537.3|5541.1|5538.3|5540.1|5537.3|6
1611645290000|2021-01-26 07:14:50|5539.6|5536.8|5538.6|5535.8|5539.6|5536.8|5538.6|5535.8|5
1611645300000|2021-01-26 07:15:00|5539.2|5536.4|5540.6|5537.8|5541.2|5538.4|5539.2|5536.4|4
1611645310000|2021-01-26 07:15:10|5541.1|5538.3|5540.6|5537.8|5541.1|5538.3|5540.6|5537.8|2
1611645330000|2021-01-26 07:15:30|5540.1|5537.3|5541.1|5538.3|5541.1|5538.3|5540.1|5537.3|0
1611645340000|2021-01-26 07:15:40|||||||||3
1611645350000|2021-01-26 07:15:50|5541.6|5538.8|5541.6|5538.8|5541.6|5538.8|5541.6|5538.8|1
1611645360000|2021-01-26 07:16:00|5541.1|5538.3|5541.1|5538.3|5541.1|5538.3|5541.1|5538.3|0
1611645370000|2021-01-26 07:16:10|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|4
1611645380000|2021-01-26 07:16:20|5541.1|5538.3|5540.6|5537.8|5541.1|5538.3|5540.6|5537.8|1
1611645390000|2021-01-26 07:16:30|5540.1|5537.3|5540.6|5537.8|5540.6|5537.8|5540.1|5537.3|0
1611645400000|2021-01-26 07:16:40|5541.1|5538.3|5541.1|5538.3|5541.1|5538.3|5541.1|5538.3|2
1611645410000|2021-01-26 07:16:50|5541.6|5538.8|5541.6|5538.8|5541.6|5538.8|5541.6|5538.8|13
1611645420000|2021-01-26 07:17:00|5541.1|5538.3|5541.6|5538.8|5542.1|5539.3|5541.1|5538.3|0
1611645430000|2021-01-26 07:17:10|5541.1|5538.3|5541.1|5538.3|5541.1|5538.3|5541.1|5538.3|0
1611645440000|2021-01-26 07:17:20|||||||||1
1611645460000|2021-01-26 07:17:40|5541.2|5538.4|5543.1|5540.3|5543.1|5540.3|5541.2|5538.4|28
1611645470000|2021-01-26 07:17:50|5544.1|5541.3|5543.1|5540.3|5544.1|5541.3|5542.6|5539.8|12
1611645480000|2021-01-26 07:18:00|5542.6|5539.8|5542.1|5539.3|5542.6|5539.8|5542.1|5539.3|5
1611645490000|2021-01-26 07:18:10|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|0
1611645500000|2021-01-26 07:18:20|5543.1|5540.3|5543.1|5540.3|5543.1|5540.3|5542.6|5539.8|3
1611645510000|2021-01-26 07:18:30|5542.1|5539.3|5542.1|5539.3|5542.1|5539.3|5542.1|5539.3|18
1611645520000|2021-01-26 07:18:40|||||||||61
1611645540000|2021-01-26 07:19:00|5544.1|5541.3|5542.6|5539.8|5544.1|5541.3|5542.6|5539.8|10
1611645550000|2021-01-26 07:19:10|5542.1|5539.3|5540.6|5537.8|5542.1|5539.3|5540.1|5537.3|4
1611645560000|2021-01-26 07:19:20|5541.1|5538.3|5541.1|5538.3|5541.1|5538.3|5541.1|5538.3|2
1611645570000|2021-01-26 07:19:30|5540.1|5537.3|5540.1|5537.3|5540.1|5537.3|5539.6|5536.8|5
1611645580000|2021-01-26 07:19:40|5539.6|5536.8|5540.6|5537.8|5541.1|5538.3|5539.6|5536.8|2
1611645590000|2021-01-26 07:19:50|5541.1|5538.3|5541.1|5538.3|5541.1|5538.3|5541.1|5538.3|0
1611645600000|2021-01-26 07:20:00|5542.1|5539.3|5542.1|5539.3|5542.1|5539.3|5541.7|5538.9|3
1611645620000|2021-01-26 07:20:20|5542.2|5539.4|5542.6|5539.8|5543.1|5540.3|5542.2|5539.4|6
1611645630000|2021-01-26 07:20:30|5543.6|5540.8|5543.6|5540.8|5543.6|5540.8|5543.1|5540.3|10
1611645640000|2021-01-26 07:20:40|5544.1|5541.3|5544.1|5541.3|5544.1|5541.3|5543.6|5540.8|3
1611645650000|2021-01-26 07:20:50|5544.6|5541.8|5544.6|5541.8|5544.6|5541.8|5544.6|5541.8|0
1611645660000|2021-01-26 07:21:00|5544.1|5541.3|5544.6|5541.8|5544.6|5541.8|5544.1|5541.3|0
1611645670000|2021-01-26 07:21:10|5544.1|5541.3|5545.1|5542.3|5545.6|5542.8|5544.1|5541.3|25
1611645680000|2021-01-26 07:21:20|5544.6|5541.8|5544.1|5541.3|5544.6|5541.8|5544.1|5541.3|1
1611645700000|2021-01-26 07:21:40|5543.1|5540.3|5543.6|5540.8|5543.6|5540.8|5543.1|5540.3|0
1611645710000|2021-01-26 07:21:50|5544.1|5541.3|5544.1|5541.3|5544.1|5541.3|5544.1|5541.3|251
1611645720000|2021-01-26 07:22:00|5545.1|5542.3|5543.6|5540.8|5545.1|5542.3|5543.6|5540.8|331
1611645730000|2021-01-26 07:22:10|5544.6|5541.8|5544.6|5541.8|5545.1|5542.3|5544.6|5541.8|255
1611645740000|2021-01-26 07:22:20|5544.1|5541.3|5544.1|5541.3|5544.1|5541.3|5544.1|5541.3|80
1611645750000|2021-01-26 07:22:30|5543.6|5540.8|5545.1|5542.3|5545.2|5542.4|5543.3|5540.5|36
1611645760000|2021-01-26 07:22:40|5544.7|5541.9|5545.2|5542.4|5545.2|5542.4|5544.7|5541.9|0
1611645770000|2021-01-26 07:22:50|5545.1|5542.3|5543.2|5540.4|5545.1|5542.3|5543.2|5540.4|2
1611645780000|2021-01-26 07:23:00|5542.7|5539.9|5542.2|5539.4|5542.7|5539.9|5542.2|5539.4|0
1611645790000|2021-01-26 07:23:10|5542.1|5539.3|5542.1|5539.3|5542.1|5539.3|5542.1|5539.3|0
1611645800000|2021-01-26 07:23:20|5542.2|5539.4|5542.1|5539.3|5542.7|5539.9|5542.1|5539.3|2
1611645820000|2021-01-26 07:23:40|5542.2|5539.4|5542.2|5539.4|5542.2|5539.4|5542.2|5539.4|0
1611645830000|2021-01-26 07:23:50|||||||||2
1611645840000|2021-01-26 07:24:00|5543.1|5540.3|5541.2|5538.4|5543.1|5540.3|5541.2|5538.4|4
1611645860000|2021-01-26 07:24:20|5541.1|5538.3|5540.2|5537.4|5541.1|5538.3|5540.1|5537.3|2
1611645870000|2021-01-26 07:24:30|5541.2|5538.4|5541.2|5538.4|5541.2|5538.4|5541.2|5538.4|25
1611645880000|2021-01-26 07:24:40|5541.1|5538.3|5541.2|5538.4|5541.2|5538.4|5540.7|5537.9|0
1611645890000|2021-01-26 07:24:50|5540.7|5537.9|5540.2|5537.4|5541.2|5538.4|5540.1|5537.3|5
1611645900000|2021-01-26 07:25:00|5540.7|5537.9|5541.2|5538.4|5541.2|5538.4|5540.7|5537.9|1
1611645910000|2021-01-26 07:25:10|5541.7|5538.9|5542.2|5539.4|5542.2|5539.4|5541.7|5538.9|1
1611645920000|2021-01-26 07:25:20|5542.7|5539.9|5543.2|5540.4|5543.2|5540.4|5542.2|5539.4|0
1611645930000|2021-01-26 07:25:30|5542.1|5539.3|5540.2|5537.4|5542.1|5539.3|5538.7|5535.9|336
1611645950000|2021-01-26 07:25:50|5540.1|5537.3|5539.7|5536.9|5540.1|5537.3|5539.7|5536.9|0
1611645960000|2021-01-26 07:26:00|5539.6|5536.8|5539.2|5536.4|5539.6|5536.8|5539.2|5536.4|30
1611645970000|2021-01-26 07:26:10|5540.1|5537.3|5539.2|5536.4|5540.2|5537.4|5538.6|5535.8|62
1611645980000|2021-01-26 07:26:20|5540.1|5537.3|5540.2|5537.4|5540.2|5537.4|5540.1|5537.3|2
1611645990000|2021-01-26 07:26:30|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|0
1611646000000|2021-01-26 07:26:40|5540.1|5537.3|5541.2|5538.4|5541.2|5538.4|5539.7|5536.9|1
1611646010000|2021-01-26 07:26:50|5541.1|5538.3|5541.2|5538.4|5541.2|5538.4|5540.7|5537.9|1
1611646020000|2021-01-26 07:27:00|5541.7|5538.9|5542.2|5539.4|5542.2|5539.4|5541.7|5538.9|1
1611646030000|2021-01-26 07:27:10|5543.2|5540.4|5542.2|5539.4|5544.2|5541.4|5542.2|5539.4|3
1611646050000|2021-01-26 07:27:30|5543.2|5540.4|5543.2|5540.4|5543.2|5540.4|5543.2|5540.4|1
1611646060000|2021-01-26 07:27:40|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|0
1611646070000|2021-01-26 07:27:50|5544.1|5541.3|5543.1|5540.3|5544.1|5541.3|5543.1|5540.3|1
1611646100000|2021-01-26 07:28:20|5542.1|5539.3|5543.1|5540.3|5543.2|5540.4|5542.1|5539.3|3
1611646110000|2021-01-26 07:28:30|5543.2|5540.4|5543.1|5540.3|5543.2|5540.4|5543.1|5540.3|0
1611646120000|2021-01-26 07:28:40|5543.2|5540.4|5543.7|5540.9|5543.7|5540.9|5543.2|5540.4|1
1611646140000|2021-01-26 07:29:00|5544.1|5541.3|5544.2|5541.4|5545.1|5542.3|5544.1|5541.3|17
1611646150000|2021-01-26 07:29:10|5544.7|5541.9|5547.2|5544.4|5547.6|5544.8|5544.7|5541.9|126
1611646160000|2021-01-26 07:29:20|5547.7|5544.9|5547.2|5544.4|5547.7|5544.9|5547.2|5544.4|1
1611646170000|2021-01-26 07:29:30|5547.1|5544.3|5546.7|5543.9|5547.1|5544.3|5546.2|5543.4|1
1611646180000|2021-01-26 07:29:40|5546.6|5543.8|5544.7|5541.9|5546.7|5543.9|5544.2|5541.4|1
1611646190000|2021-01-26 07:29:50|5545.2|5542.4|5545.6|5542.8|5545.6|5542.8|5544.7|5541.9|0
1611646200000|2021-01-26 07:30:00|5545.2|5542.4|5547.1|5544.3|5547.2|5544.4|5545.2|5542.4|3
1611646210000|2021-01-26 07:30:10|5547.2|5544.4|5547.2|5544.4|5547.2|5544.4|5547.1|5544.3|0
1611646220000|2021-01-26 07:30:20|5547.1|5544.3|5546.2|5543.4|5547.1|5544.3|5545.2|5542.4|1
1611646230000|2021-01-26 07:30:30|5546.1|5543.3|5544.7|5541.9|5546.1|5543.3|5544.1|5541.3|8
1611646240000|2021-01-26 07:30:40|5545.2|5542.4|5545.7|5542.9|5545.7|5542.9|5545.2|5542.4|1
1611646250000|2021-01-26 07:30:50|5545.6|5542.8|5545.7|5542.9|5545.7|5542.9|5545.6|5542.8|4
1611646260000|2021-01-26 07:31:00|5545.6|5542.8|5544.1|5541.3|5545.7|5542.9|5544.1|5541.3|2
1611646270000|2021-01-26 07:31:10|5544.2|5541.4|5542.7|5539.9|5544.2|5541.4|5542.7|5539.9|5
1611646280000|2021-01-26 07:31:20|5544.1|5541.3|5544.7|5541.9|5545.2|5542.4|5544.1|5541.3|9
1611646290000|2021-01-26 07:31:30|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|3
1611646300000|2021-01-26 07:31:40|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|0
1611646310000|2021-01-26 07:31:50|||||||||1
1611646320000|2021-01-26 07:32:00|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|118
1611646330000|2021-01-26 07:32:10|5544.1|5541.3|5543.2|5540.4|5544.1|5541.3|5543.2|5540.4|20
1611646340000|2021-01-26 07:32:20|5543.1|5540.3|5542.2|5539.4|5543.1|5540.3|5542.2|5539.4|2
1611646360000|2021-01-26 07:32:40|5543.2|5540.4|5543.2|5540.4|5543.2|5540.4|5542.6|5539.8|5
1611646370000|2021-01-26 07:32:50|5543.1|5540.3|5542.2|5539.4|5543.1|5540.3|5542.2|5539.4|0
1611646380000|2021-01-26 07:33:00|5542.1|5539.3|5542.1|5539.3|5543.2|5540.4|5541.7|5538.9|5
1611646390000|2021-01-26 07:33:10|5541.7|5538.9|5539.7|5536.9|5542.2|5539.4|5539.7|5536.9|4
1611646400000|2021-01-26 07:33:20|5540.1|5537.3|5540.1|5537.3|5540.2|5537.4|5539.1|5536.3|5
1611646410000|2021-01-26 07:33:30|5540.2|5537.4|5539.7|5536.9|5540.2|5537.4|5539.7|5536.9|10
1611646420000|2021-01-26 07:33:40|5540.1|5537.3|5540.2|5537.4|5540.2|5537.4|5540.1|5537.3|3
1611646440000|2021-01-26 07:34:00|5540.7|5537.9|5540.1|5537.3|5541.1|5538.3|5540.1|5537.3|6
1611646450000|2021-01-26 07:34:10|5540.2|5537.4|5540.2|5537.4|5540.2|5537.4|5540.2|5537.4|0
1611646470000|2021-01-26 07:34:30|5540.1|5537.3|5540.2|5537.4|5540.2|5537.4|5540.1|5537.3|2
1611646480000|2021-01-26 07:34:40|||||||||1
1611646500000|2021-01-26 07:35:00|5540.7|5537.9|5541.2|5538.4|5541.7|5538.9|5540.7|5537.9|1
1611646510000|2021-01-26 07:35:10|5542.6|5539.8|5542.1|5539.3|5542.7|5539.9|5542.1|5539.3|30
1611646520000|2021-01-26 07:35:20|5541.1|5538.3|5541.1|5538.3|5541.1|5538.3|5541.1|5538.3|3
1611646530000|2021-01-26 07:35:30|5540.2|5537.4|5540.2|5537.4|5540.2|5537.4|5540.2|5537.4|1
1611646540000|2021-01-26 07:35:40|5539.7|5536.9|5539.1|5536.3|5540.2|5537.4|5539.1|5536.3|11
1611646550000|2021-01-26 07:35:50|5539.2|5536.4|5539.1|5536.3|5539.2|5536.4|5539.1|5536.3|1
1611646560000|2021-01-26 07:36:00|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|5538.1|5535.3|10
1611646570000|2021-01-26 07:36:10|5539.2|5536.4|5540.2|5537.4|5540.2|5537.4|5539.2|5536.4|24
1611646580000|2021-01-26 07:36:20|5540.7|5537.9|5540.2|5537.4|5540.7|5537.9|5540.2|5537.4|0
1611646590000|2021-01-26 07:36:30|5539.7|5536.9|5539.7|5536.9|5539.7|5536.9|5539.7|5536.9|4
1611646600000|2021-01-26 07:36:40|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|39
1611646610000|2021-01-26 07:36:50|5539.7|5536.9|5539.7|5536.9|5539.7|5536.9|5539.7|5536.9|0
1611646620000|2021-01-26 07:37:00|5539.2|5536.4|5536.7|5533.9|5539.2|5536.4|5536.7|5533.9|28
1611646630000|2021-01-26 07:37:10|5537.2|5534.4|5537.1|5534.3|5537.2|5534.4|5536.2|5533.4|0
1611646640000|2021-01-26 07:37:20|5537.2|5534.4|5537.7|5534.9|5537.7|5534.9|5537.1|5534.3|0
1611646650000|2021-01-26 07:37:30|5537.6|5534.8|5537.6|5534.8|5537.7|5534.9|5537.1|5534.3|1
1611646660000|2021-01-26 07:37:40|5537.7|5534.9|5537.6|5534.8|5537.7|5534.9|5537.6|5534.8|1
1611646680000|2021-01-26 07:38:00|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|0
1611646690000|2021-01-26 07:38:10|5537.2|5534.4|5539.2|5536.4|5539.2|5536.4|5537.2|5534.4|1
1611646700000|2021-01-26 07:38:20|5538.7|5535.9|5539.2|5536.4|5539.2|5536.4|5538.7|5535.9|1
1611646710000|2021-01-26 07:38:30|5539.6|5536.8|5538.2|5535.4|5539.6|5536.8|5538.1|5535.3|104
1611646720000|2021-01-26 07:38:40|5538.6|5535.8|5538.6|5535.8|5538.6|5535.8|5537.1|5534.3|0
1611646730000|2021-01-26 07:38:50|5539.1|5536.3|5539.1|5536.3|5539.1|5536.3|5539.1|5536.3|0
1611646740000|2021-01-26 07:39:00|5539.6|5536.8|5538.1|5535.3|5539.6|5536.8|5538.1|5535.3|8
1611646750000|2021-01-26 07:39:10|||||||||1
1611646760000|2021-01-26 07:39:20|5538.2|5535.4|5539.1|5536.3|5539.6|5536.8|5538.2|5535.4|9
1611646770000|2021-01-26 07:39:30|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|18
1611646780000|2021-01-26 07:39:40|5541.1|5538.3|5539.6|5536.8|5541.1|5538.3|5539.6|5536.8|5
1611646790000|2021-01-26 07:39:50|5538.6|5535.8|5538.6|5535.8|5539.1|5536.3|5538.6|5535.8|3
1611646800000|2021-01-26 07:40:00|5539.1|5536.3|5538.6|5535.8|5539.1|5536.3|5538.6|5535.8|0
1611646810000|2021-01-26 07:40:10|5538.1|5535.3|5539.1|5536.3|5539.1|5536.3|5538.1|5535.3|0
1611646820000|2021-01-26 07:40:20|5539.6|5536.8|5539.1|5536.3|5539.6|5536.8|5538.6|5535.8|1
1611646830000|2021-01-26 07:40:30|5538.6|5535.8|5539.1|5536.3|5539.1|5536.3|5538.6|5535.8|0
1611646840000|2021-01-26 07:40:40|5539.2|5536.4|5540.1|5537.3|5540.1|5537.3|5539.2|5536.4|1
1611646870000|2021-01-26 07:41:10|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|202
1611646880000|2021-01-26 07:41:20|5540.1|5537.3|5540.6|5537.8|5540.6|5537.8|5540.1|5537.3|13
1611646890000|2021-01-26 07:41:30|5540.1|5537.3|5540.6|5537.8|5540.6|5537.8|5540.1|5537.3|5
1611646900000|2021-01-26 07:41:40|5540.1|5537.3|5540.1|5537.3|5540.1|5537.3|5540.1|5537.3|0
1611646910000|2021-01-26 07:41:50|5538.1|5535.3|5539.1|5536.3|5539.1|5536.3|5538.1|5535.3|4
1611646950000|2021-01-26 07:42:30|||||||||1
1611646960000|2021-01-26 07:42:40|5539.2|5536.4|5540.1|5537.3|5540.1|5537.3|5539.2|5536.4|1
1611646980000|2021-01-26 07:43:00|||||||||3
1611647010000|2021-01-26 07:43:30|5539.6|5536.8|5539.6|5536.8|5540.1|5537.3|5539.6|5536.8|0
1611647020000|2021-01-26 07:43:40|5539.7|5536.9|5539.1|5536.3|5540.1|5537.3|5539.1|5536.3|0
1611647030000|2021-01-26 07:43:50|5540.1|5537.3|5540.1|5537.3|5540.1|5537.3|5540.1|5537.3|2
1611647040000|2021-01-26 07:44:00|5539.7|5536.9|5539.6|5536.8|5540.1|5537.3|5539.6|5536.8|104
1611647050000|2021-01-26 07:44:10|5539.1|5536.3|5539.1|5536.3|5539.1|5536.3|5539.1|5536.3|3
1611647080000|2021-01-26 07:44:40|5540.1|5537.3|5539.1|5536.3|5540.1|5537.3|5539.1|5536.3|5
1611647110000|2021-01-26 07:45:10|5538.7|5535.9|5539.1|5536.3|5539.1|5536.3|5538.7|5535.9|0
1611647120000|2021-01-26 07:45:20|||||||||42
1611647130000|2021-01-26 07:45:30|5538.6|5535.8|5538.6|5535.8|5538.6|5535.8|5538.6|5535.8|0
1611647140000|2021-01-26 07:45:40|5538.1|5535.3|5539.1|5536.3|5539.1|5536.3|5538.1|5535.3|1
1611647150000|2021-01-26 07:45:50|5538.1|5535.3|5538.7|5535.9|5538.7|5535.9|5538.1|5535.3|200
1611647160000|2021-01-26 07:46:00|5539.1|5536.3|5540.1|5537.3|5540.1|5537.3|5539.1|5536.3|1
1611647170000|2021-01-26 07:46:10|5539.1|5536.3|5540.1|5537.3|5540.1|5537.3|5539.1|5536.3|4
1611647180000|2021-01-26 07:46:20|5539.6|5536.8|5540.1|5537.3|5540.1|5537.3|5539.6|5536.8|1
1611647190000|2021-01-26 07:46:30|5539.6|5536.8|5540.1|5537.3|5540.1|5537.3|5539.6|5536.8|0
1611647200000|2021-01-26 07:46:40|5539.6|5536.8|5540.1|5537.3|5540.1|5537.3|5539.6|5536.8|0
1611647210000|2021-01-26 07:46:50|5541.1|5538.3|5541.1|5538.3|5541.1|5538.3|5541.1|5538.3|106
1611647220000|2021-01-26 07:47:00|5540.1|5537.3|5540.1|5537.3|5541.1|5538.3|5540.1|5537.3|8
1611647240000|2021-01-26 07:47:20|5541.1|5538.3|5540.2|5537.4|5541.1|5538.3|5540.2|5537.4|0
1611647250000|2021-01-26 07:47:30|5540.6|5537.8|5541.1|5538.3|5541.1|5538.3|5540.1|5537.3|100
1611647260000|2021-01-26 07:47:40|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|1
1611647270000|2021-01-26 07:47:50|5541.1|5538.3|5540.6|5537.8|5541.1|5538.3|5540.6|5537.8|100
1611647280000|2021-01-26 07:48:00|5541.1|5538.3|5540.6|5537.8|5541.1|5538.3|5540.6|5537.8|101
1611647300000|2021-01-26 07:48:20|5540.1|5537.3|5540.1|5537.3|5540.1|5537.3|5540.1|5537.3|2
1611647310000|2021-01-26 07:48:30|5539.6|5536.8|5540.1|5537.3|5540.1|5537.3|5539.2|5536.4|3
1611647320000|2021-01-26 07:48:40|5539.6|5536.8|5539.6|5536.8|5539.6|5536.8|5539.6|5536.8|1
1611647330000|2021-01-26 07:48:50|5540.1|5537.3|5539.1|5536.3|5540.1|5537.3|5539.1|5536.3|4
1611647340000|2021-01-26 07:49:00|5538.6|5535.8|5535.1|5532.3|5538.6|5535.8|5534.2|5531.4|144
1611647350000|2021-01-26 07:49:10|5534.1|5531.3|5536.1|5533.3|5536.1|5533.3|5534.1|5531.3|58
1611647360000|2021-01-26 07:49:20|||||||||2
1611647370000|2021-01-26 07:49:30|5535.6|5532.8|5536.1|5533.3|5536.1|5533.3|5535.1|5532.3|345
1611647380000|2021-01-26 07:49:40|5537|5534.2|5540.1|5537.3|5541.1|5538.3|5537|5534.2|222
1611647390000|2021-01-26 07:49:50|5539.6|5536.8|5539.1|5536.3|5539.6|5536.8|5539.1|5536.3|3
1611647400000|2021-01-26 07:50:00|5538.6|5535.8|5537.1|5534.3|5538.6|5535.8|5537.1|5534.3|2
1611647410000|2021-01-26 07:50:10|5537.2|5534.4|5537.6|5534.8|5538.1|5535.3|5537.1|5534.3|0
1611647420000|2021-01-26 07:50:20|5537.7|5534.9|5537.1|5534.3|5538.6|5535.8|5537.1|5534.3|7
1611647430000|2021-01-26 07:50:30|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|0
1611647440000|2021-01-26 07:50:40|5537.1|5534.3|5538.1|5535.3|5538.1|5535.3|5537.1|5534.3|80
1611647450000|2021-01-26 07:50:50|5537.6|5534.8|5538.1|5535.3|5538.1|5535.3|5537.6|5534.8|0
1611647460000|2021-01-26 07:51:00|5538.2|5535.4|5538.1|5535.3|5539.1|5536.3|5538.1|5535.3|5
1611647470000|2021-01-26 07:51:10|||||||||1
1611647480000|2021-01-26 07:51:20|5538.2|5535.4|5538.1|5535.3|5539.1|5536.3|5538.1|5535.3|0
1611647500000|2021-01-26 07:51:40|5538|5535.2|5537.1|5534.3|5538|5535.2|5537.1|5534.3|2
1611647520000|2021-01-26 07:52:00|5536.1|5533.3|5537.1|5534.3|5537.1|5534.3|5536.1|5533.3|0
1611647530000|2021-01-26 07:52:10|5536.1|5533.3|5536.1|5533.3|5536.1|5533.3|5536.1|5533.3|0
1611647540000|2021-01-26 07:52:20|5536.2|5533.4|5537.1|5534.3|5537.1|5534.3|5536.1|5533.3|1
1611647550000|2021-01-26 07:52:30|5537.6|5534.8|5538.1|5535.3|5538.1|5535.3|5536.1|5533.3|1
1611647560000|2021-01-26 07:52:40|5537.2|5534.4|5538.6|5535.8|5538.6|5535.8|5537.2|5534.4|1
1611647570000|2021-01-26 07:52:50|5538.2|5535.4|5539.1|5536.3|5539.1|5536.3|5538.1|5535.3|2
1611647580000|2021-01-26 07:53:00|5539.6|5536.8|5540.1|5537.3|5540.1|5537.3|5539.6|5536.8|0
1611647600000|2021-01-26 07:53:20|5539.1|5536.3|5539.1|5536.3|5539.1|5536.3|5539.1|5536.3|2
1611647630000|2021-01-26 07:53:50|5538.2|5535.4|5538.2|5535.4|5538.6|5535.8|5538.1|5535.3|1
1611647640000|2021-01-26 07:54:00|5539.1|5536.3|5539.1|5536.3|5539.1|5536.3|5539.1|5536.3|0
1611647660000|2021-01-26 07:54:20|5538.6|5535.8|5538.1|5535.3|5538.6|5535.8|5538.1|5535.3|0
1611647680000|2021-01-26 07:54:40|5538.6|5535.8|5538.1|5535.3|5538.6|5535.8|5538.1|5535.3|1
1611647700000|2021-01-26 07:55:00|5536.6|5533.8|5536.1|5533.3|5537.1|5534.3|5536.1|5533.3|2
1611647710000|2021-01-26 07:55:10|5535.1|5532.3|5535.1|5532.3|5535.1|5532.3|5535.1|5532.3|2
1611647720000|2021-01-26 07:55:20|5536.2|5533.4|5535.6|5532.8|5536.2|5533.4|5535.6|5532.8|5
1611647740000|2021-01-26 07:55:40|5536.1|5533.3|5536.1|5533.3|5537.1|5534.3|5536.1|5533.3|2
1611647750000|2021-01-26 07:55:50|5536.7|5532.7|5533.1|5530.3|5536.7|5532.7|5533.1|5530.3|89
1611647760000|2021-01-26 07:56:00|5534.1|5531.3|5534.1|5531.3|5534.1|5531.3|5534.1|5531.3|13
1611647770000|2021-01-26 07:56:10|5535.6|5532.8|5534.6|5531.8|5535.6|5532.8|5534.6|5531.8|22
1611647780000|2021-01-26 07:56:20|||||||||1
1611647790000|2021-01-26 07:56:30|5534.1|5531.3|5533.1|5530.3|5534.1|5531.3|5533.1|5530.3|2
1611647800000|2021-01-26 07:56:40|5534.1|5531.3|5534.6|5531.8|5534.6|5531.8|5534.1|5531.3|0
1611647810000|2021-01-26 07:56:50|5535.1|5532.3|5535.1|5532.3|5535.1|5532.3|5535.1|5532.3|1
1611647820000|2021-01-26 07:57:00|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|5534.1|5531.3|3
1611647830000|2021-01-26 07:57:10|5534.7|5531.9|5535.6|5532.8|5535.6|5532.8|5534.7|5531.9|1
1611647840000|2021-01-26 07:57:20|5535.1|5532.3|5535.1|5532.3|5535.6|5532.8|5535.1|5532.3|0
1611647850000|2021-01-26 07:57:30|5535.2|5532.4|5536.1|5533.3|5536.1|5533.3|5535.2|5532.4|0
1611647860000|2021-01-26 07:57:40|5535.1|5532.3|5534.1|5531.3|5535.6|5532.8|5534.1|5531.3|4
1611647870000|2021-01-26 07:57:50|5534.6|5531.8|5534.6|5531.8|5535.1|5532.3|5534.6|5531.8|0
1611647880000|2021-01-26 07:58:00|5534.1|5531.3|5534.1|5531.3|5534.1|5531.3|5534.1|5531.3|0
1611647890000|2021-01-26 07:58:10|5533.6|5530.8|5533.1|5530.3|5533.6|5530.8|5533.1|5530.3|4
1611647900000|2021-01-26 07:58:20|||||||||1
1611647910000|2021-01-26 07:58:30|5532.6|5529.8|5532.6|5529.8|5532.6|5529.8|5532.6|5529.8|10
1611647920000|2021-01-26 07:58:40|5532.1|5529.3|5532.1|5529.3|5532.1|5529.3|5532.1|5529.3|10
1611647930000|2021-01-26 07:58:50|5533.1|5530.3|5533.1|5530.3|5533.1|5530.3|5533.1|5530.3|4
1611647940000|2021-01-26 07:59:00|5532.6|5529.8|5532.1|5529.3|5532.6|5529.8|5532.1|5529.3|1
1611647950000|2021-01-26 07:59:10|5531.6|5528.8|5529.1|5526.3|5531.6|5528.8|5529.1|5526.3|84
1611647970000|2021-01-26 07:59:30|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|59
1611647980000|2021-01-26 07:59:40|5529.1|5526.3|5533.1|5530.3|5534.1|5531.3|5529.1|5526.3|6
1611647990000|2021-01-26 07:59:50|5534.1|5531.3|5533.6|5530.8|5534.1|5531.3|5533.6|5530.8|10
1611648000000|2021-01-26 08:00:00|5534.1|5531.3|5536.2|5533.4|5536.2|5533.4|5532.6|5529.8|110
1611648010000|2021-01-26 08:00:10|5536.1|5533.3|5536.1|5533.3|5536.2|5533.4|5535.2|5532.4|25
1611648020000|2021-01-26 08:00:20|5536.2|5533.4|5536.2|5533.4|5539.1|5536.3|5536.1|5533.3|122
1611648030000|2021-01-26 08:00:30|5537.2|5534.4|5538.7|5535.9|5538.7|5535.9|5536.2|5533.4|21
1611648040000|2021-01-26 08:00:40|5539.2|5536.4|5540.1|5537.3|5540.2|5537.4|5539.2|5536.4|2
1611648050000|2021-01-26 08:00:50|5539.2|5536.4|5540.2|5537.4|5540.2|5537.4|5539.2|5536.4|2
1611648060000|2021-01-26 08:01:00|5540.7|5537.9|5540.1|5537.3|5541.2|5538.4|5540.1|5537.3|0
1611648070000|2021-01-26 08:01:10|5539.1|5536.3|5538.7|5535.9|5539.1|5536.3|5538.6|5535.8|11
1611648080000|2021-01-26 08:01:20|5539.1|5536.3|5538.6|5535.8|5540.1|5537.3|5538.6|5535.8|8
1611648090000|2021-01-26 08:01:30|5538.2|5535.4|5538.6|5535.8|5539.7|5536.9|5538.2|5535.4|0
1611648100000|2021-01-26 08:01:40|5538.1|5535.3|5537.2|5534.4|5538.1|5535.3|5537.2|5534.4|11
1611648110000|2021-01-26 08:01:50|5537.7|5534.9|5537.1|5534.3|5538.1|5535.3|5536.7|5533.9|4
1611648120000|2021-01-26 08:02:00|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|5537.1|5534.3|4
1611648130000|2021-01-26 08:02:10|5538.2|5535.4|5538.1|5535.3|5538.7|5535.9|5538.1|5535.3|0
1611648140000|2021-01-26 08:02:20|5538.2|5535.4|5539.7|5536.9|5540.7|5537.9|5538.1|5535.3|2
1611648150000|2021-01-26 08:02:30|5540.2|5537.4|5539.7|5536.9|5540.2|5537.4|5539.7|5536.9|0
1611648160000|2021-01-26 08:02:40|5541.1|5538.3|5541.1|5538.3|5541.2|5538.4|5541.1|5538.3|0
1611648170000|2021-01-26 08:02:50|5540.2|5537.4|5539.6|5536.8|5540.2|5537.4|5539.6|5536.8|3
1611648180000|2021-01-26 08:03:00|5539.2|5536.4|5539.7|5536.9|5539.7|5536.9|5539.1|5536.3|0
1611648190000|2021-01-26 08:03:10|5539.2|5536.4|5538.1|5535.3|5539.2|5536.4|5537.7|5534.9|1
1611648200000|2021-01-26 08:03:20|5538.2|5535.4|5538.6|5535.8|5539.7|5536.9|5538.2|5535.4|32
1611648210000|2021-01-26 08:03:30|5538.2|5535.4|5536.2|5533.4|5538.2|5535.4|5536.2|5533.4|3
1611648220000|2021-01-26 08:03:40|5536.6|5533.8|5536.1|5533.3|5536.7|5533.9|5536.1|5533.3|3
1611648230000|2021-01-26 08:03:50|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|5536.1|5533.3|0
1611648240000|2021-01-26 08:04:00|5537.1|5534.3|5536.2|5533.4|5537.1|5534.3|5536.2|5533.4|2
1611648250000|2021-01-26 08:04:10|5537.2|5534.4|5536.7|5533.9|5537.2|5534.4|5536.7|5533.9|1
1611648260000|2021-01-26 08:04:20|5537.2|5534.4|5537.7|5534.9|5538.1|5535.3|5537.2|5534.4|0
1611648270000|2021-01-26 08:04:30|5537.6|5534.8|5536.2|5533.4|5537.6|5534.8|5536.2|5533.4|3
1611648280000|2021-01-26 08:04:40|5537.2|5534.4|5537.7|5534.9|5538.2|5535.4|5537.2|5534.4|3
1611648290000|2021-01-26 08:04:50|5538.2|5535.4|5536.7|5533.9|5538.2|5535.4|5536.2|5533.4|1
1611648300000|2021-01-26 08:05:00|5536.6|5533.8|5535.1|5532.3|5536.6|5533.8|5534.2|5531.4|1
1611648310000|2021-01-26 08:05:10|5534.6|5531.8|5534.7|5531.9|5534.7|5531.9|5534.2|5531.4|0
1611648320000|2021-01-26 08:05:20|5535.1|5532.3|5534.7|5531.9|5535.1|5532.3|5534.1|5531.3|4
1611648330000|2021-01-26 08:05:30|5535.1|5532.3|5536.2|5533.4|5536.2|5533.4|5535.1|5532.3|35
1611648340000|2021-01-26 08:05:40|5537.2|5534.4|5536.7|5533.9|5537.2|5534.4|5536.7|5533.9|5
1611648350000|2021-01-26 08:05:50|5536.2|5533.4|5536.2|5533.4|5537.2|5534.4|5536.2|5533.4|1
1611648360000|2021-01-26 08:06:00|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|3
1611648370000|2021-01-26 08:06:10|5536.7|5533.9|5536.7|5533.9|5536.7|5533.9|5536.7|5533.9|63
1611648380000|2021-01-26 08:06:20|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|5537.2|5534.4|3
1611648390000|2021-01-26 08:06:30|5538.2|5535.4|5542.2|5539.4|5542.2|5539.4|5538.2|5535.4|60
1611648400000|2021-01-26 08:06:40|5542.1|5539.3|5541.2|5538.4|5542.2|5539.4|5541.2|5538.4|19
1611648410000|2021-01-26 08:06:50|5540.7|5537.9|5541.2|5538.4|5542.1|5539.3|5540.7|5537.9|0
1611648420000|2021-01-26 08:07:00|5541.7|5538.9|5540.7|5537.9|5541.7|5538.9|5540.7|5537.9|26
1611648430000|2021-01-26 08:07:10|5541.2|5538.4|5540.2|5537.4|5541.2|5538.4|5539.2|5536.4|22
1611648440000|2021-01-26 08:07:20|5539.7|5536.9|5540.2|5537.4|5540.2|5537.4|5539.7|5536.9|0
1611648460000|2021-01-26 08:07:40|5541.2|5538.4|5540.7|5537.9|5541.7|5538.9|5540.7|5537.9|5
1611648470000|2021-01-26 08:07:50|5541.2|5538.4|5541.2|5538.4|5541.2|5538.4|5541.2|5538.4|1
1611648480000|2021-01-26 08:08:00|5542.2|5539.4|5542.2|5539.4|5542.2|5539.4|5542.2|5539.4|4
1611648490000|2021-01-26 08:08:10|5541.7|5538.9|5537.1|5534.3|5541.7|5538.9|5537.1|5534.3|346
1611648500000|2021-01-26 08:08:20|5537.6|5534.8|5537.6|5534.8|5538.1|5535.3|5537.6|5534.8|3
1611648510000|2021-01-26 08:08:30|5537.1|5534.3|5539.1|5536.3|5540.1|5537.3|5537.1|5534.3|106
1611648520000|2021-01-26 08:08:40|5539.2|5536.4|5542.1|5539.3|5542.1|5539.3|5539.2|5536.4|111
1611648530000|2021-01-26 08:08:50|5541.1|5538.3|5540.1|5537.3|5541.1|5538.3|5539.1|5536.3|25
1611648540000|2021-01-26 08:09:00|5539.6|5536.8|5540.1|5537.3|5540.1|5537.3|5539.6|5536.8|1
1611648550000|2021-01-26 08:09:10|5539.1|5536.3|5539.1|5536.3|5539.1|5536.3|5539.1|5536.3|0
1611648570000|2021-01-26 08:09:30|||||||||2
1611648580000|2021-01-26 08:09:40|5540.1|5537.3|5540.1|5537.3|5540.1|5537.3|5539.1|5536.3|2
1611648590000|2021-01-26 08:09:50|5539.6|5536.8|5540.1|5537.3|5540.1|5537.3|5539.6|5536.8|9
1611648600000|2021-01-26 08:10:00|5539.6|5536.8|5540.1|5537.3|5540.1|5537.3|5539.1|5536.3|5
1611648610000|2021-01-26 08:10:10|5541.1|5538.3|5541.1|5538.3|5541.1|5538.3|5540.1|5537.3|4
1611648620000|2021-01-26 08:10:20|5540.6|5537.8|5540.6|5537.8|5541.1|5538.3|5540.6|5537.8|2
1611648630000|2021-01-26 08:10:30|5540.1|5537.3|5540.6|5537.8|5541.1|5538.3|5540.1|5537.3|1
1611648640000|2021-01-26 08:10:40|5541.1|5538.3|5541.1|5538.3|5541.1|5538.3|5541.1|5538.3|1
1611648650000|2021-01-26 08:10:50|5541.6|5538.8|5543.1|5540.3|5543.6|5540.8|5541.6|5538.8|8
1611648660000|2021-01-26 08:11:00|5543.6|5540.8|5545.1|5542.3|5545.1|5542.3|5543.6|5540.8|6
1611648670000|2021-01-26 08:11:10|5546.1|5543.3|5547.1|5544.3|5548.1|5545.3|5546.1|5543.3|15
1611648680000|2021-01-26 08:11:20|5547.6|5544.8|5547.1|5544.3|5548.1|5545.3|5546.1|5543.3|7
1611648690000|2021-01-26 08:11:30|5546.6|5543.8|5546.6|5543.8|5546.6|5543.8|5545.1|5542.3|33
1611648700000|2021-01-26 08:11:40|5547.1|5544.3|5548.1|5545.3|5548.1|5545.3|5547.1|5544.3|4
1611648710000|2021-01-26 08:11:50|5549.1|5546.3|5549.1|5546.3|5550.1|5547.3|5549.1|5546.3|10
1611648720000|2021-01-26 08:12:00|5549.6|5546.8|5550.1|5547.3|5550.1|5547.3|5549.1|5546.3|12
1611648730000|2021-01-26 08:12:10|5549.6|5546.8|5549.1|5546.3|5550.1|5547.3|5549.1|5546.3|17
1611648740000|2021-01-26 08:12:20|||||||||16
1611648750000|2021-01-26 08:12:30|5549.2|5546.4|5550.6|5547.8|5550.6|5547.8|5549.2|5546.4|8
1611648760000|2021-01-26 08:12:40|5551.1|5548.3|5550.1|5547.3|5551.1|5548.3|5549.6|5546.8|6
1611648770000|2021-01-26 08:12:50|5550.6|5547.8|5551.1|5548.3|5551.1|5548.3|5550.1|5547.3|9
1611648780000|2021-01-26 08:13:00|5552.1|5549.3|5550.6|5547.8|5552.1|5549.3|5550.6|5547.8|3
1611648790000|2021-01-26 08:13:10|5551.1|5548.3|5552.1|5549.3|5555.1|5552.3|5551.1|5548.3|238
1611648800000|2021-01-26 08:13:20|5551.1|5548.3|5551.1|5548.3|5552.1|5549.3|5550.1|5547.3|40
1611648810000|2021-01-26 08:13:30|5550.1|5547.3|5550.2|5547.4|5550.2|5547.4|5550.1|5547.3|18
1611648820000|2021-01-26 08:13:40|5551.1|5548.3|5550.6|5547.8|5551.1|5548.3|5550.1|5547.3|15
1611648830000|2021-01-26 08:13:50|5551.1|5548.3|5551.1|5548.3|5551.1|5548.3|5550.6|5547.8|5
1611648840000|2021-01-26 08:14:00|5550.1|5547.3|5550.2|5547.4|5550.6|5547.8|5550.1|5547.3|2
1611648850000|2021-01-26 08:14:10|5550.1|5547.3|5551.1|5548.3|5551.1|5548.3|5550.1|5547.3|1
1611648860000|2021-01-26 08:14:20|5551.2|5548.4|5551.6|5548.8|5552.1|5549.3|5550.2|5547.4|3
1611648870000|2021-01-26 08:14:30|5552.1|5549.3|5552.1|5549.3|5553.1|5550.3|5552.1|5549.3|4
1611648880000|2021-01-26 08:14:40|5551.6|5548.8|5551.6|5548.8|5551.6|5548.8|5551.6|5548.8|42
1611648890000|2021-01-26 08:14:50|5551.1|5548.3|5551.6|5548.8|5552.1|5549.3|5551.1|5548.3|35
1611648900000|2021-01-26 08:15:00|5552.1|5549.3|5552.6|5549.8|5553.1|5550.3|5552.1|5549.3|3
1611648910000|2021-01-26 08:15:10|5553.1|5550.3|5554.1|5551.3|5554.1|5551.3|5553.1|5550.3|10
1611648920000|2021-01-26 08:15:20|5555.1|5552.3|5555.1|5552.3|5557.1|5554.3|5554.6|5551.8|122
1611648930000|2021-01-26 08:15:30|5555.6|5552.8|5556.1|5553.3|5556.1|5553.3|5554.6|5551.8|34
1611648940000|2021-01-26 08:15:40|5555.6|5552.8|5554.6|5551.8|5555.6|5552.8|5554.1|5551.3|1
1611648950000|2021-01-26 08:15:50|5554.1|5551.3|5554.1|5551.3|5554.6|5551.8|5554.1|5551.3|6
1611648960000|2021-01-26 08:16:00|5553.1|5550.3|5553.1|5550.3|5553.6|5550.8|5553.1|5550.3|20
1611648970000|2021-01-26 08:16:10|5552.1|5549.3|5552.1|5549.3|5553.1|5550.3|5551.6|5548.8|24
1611648980000|2021-01-26 08:16:20|5553.1|5550.3|5552.1|5549.3|5553.1|5550.3|5552.1|5549.3|11
1611648990000|2021-01-26 08:16:30|5553.1|5550.3|5552.1|5549.3|5553.1|5550.3|5552.1|5549.3|18
1611649020000|2021-01-26 08:17:00|5552.6|5549.8|5553.1|5550.3|5553.1|5550.3|5552.1|5549.3|30
1611649030000|2021-01-26 08:17:10|5552.1|5549.3|5552.1|5549.3|5552.1|5549.3|5552.1|5549.3|8
1611649040000|2021-01-26 08:17:20|5552.6|5549.8|5553.1|5550.3|5553.1|5550.3|5552.6|5549.8|7
1611649050000|2021-01-26 08:17:30|5552.1|5549.3|5552.1|5549.3|5552.1|5549.3|5552.1|5549.3|0
1611649060000|2021-01-26 08:17:40|5551.1|5548.3|5551.1|5548.3|5551.6|5548.8|5551.1|5548.3|7
1611649070000|2021-01-26 08:17:50|5551.6|5548.8|5551.1|5548.3|5551.6|5548.8|5551.1|5548.3|20
1611649080000|2021-01-26 08:18:00|5550.1|5547.3|5550.6|5547.8|5551.1|5548.3|5550.1|5547.3|17
1611649090000|2021-01-26 08:18:10|5550.1|5547.3|5551.6|5548.8|5552.6|5549.8|5550.1|5547.3|6
1611649100000|2021-01-26 08:18:20|5551.1|5548.3|5550.6|5547.8|5552.1|5549.3|5550.6|5547.8|7
1611649110000|2021-01-26 08:18:30|5551.1|5548.3|5551.1|5548.3|5551.1|5548.3|5550.6|5547.8|12
1611649120000|2021-01-26 08:18:40|5551.6|5548.8|5552.6|5549.8|5552.6|5549.8|5551.6|5548.8|2
1611649130000|2021-01-26 08:18:50|5552.1|5549.3|5551.1|5548.3|5552.1|5549.3|5551.1|5548.3|0
1611649140000|2021-01-26 08:19:00|5552.1|5549.3|5552.1|5549.3|5553.1|5550.3|5551.6|5548.8|4
1611649150000|2021-01-26 08:19:10|5551.1|5548.3|5552.6|5549.8|5552.6|5549.8|5551.1|5548.3|50
1611649160000|2021-01-26 08:19:20|5552.1|5549.3|5552.1|5549.3|5552.1|5549.3|5551.6|5548.8|0
1611649180000|2021-01-26 08:19:40|5551.6|5548.8|5551.1|5548.3|5551.6|5548.8|5551.1|5548.3|0
1611649190000|2021-01-26 08:19:50|5551.6|5548.8|5551.6|5548.8|5551.6|5548.8|5551.6|5548.8|8
1611649200000|2021-01-26 08:20:00|5552.1|5549.3|5551.6|5548.8|5552.1|5549.3|5551.6|5548.8|2
1611649210000|2021-01-26 08:20:10|5551.1|5548.3|5551.6|5548.8|5552.1|5549.3|5551.1|5548.3|4
1611649220000|2021-01-26 08:20:20|5551.1|5548.3|5552.1|5549.3|5552.1|5549.3|5551.1|5548.3|4
1611649230000|2021-01-26 08:20:30|5551.6|5548.8|5551.1|5548.3|5551.6|5548.8|5551.1|5548.3|15
1611649240000|2021-01-26 08:20:40|||||||||19
1611649250000|2021-01-26 08:20:50|||||||||1
1611649260000|2021-01-26 08:21:00|||||||||27
1611649270000|2021-01-26 08:21:10|5550.6|5547.8|5549.1|5546.3|5550.6|5547.8|5549.1|5546.3|21
1611649280000|2021-01-26 08:21:20|5549.2|5546.4|5549.1|5546.3|5549.2|5546.4|5549.1|5546.3|1
1611649290000|2021-01-26 08:21:30|5549.2|5546.4|5549.1|5546.3|5549.2|5546.4|5549.1|5546.3|17
1611649300000|2021-01-26 08:21:40|5549.2|5546.4|5548.6|5545.8|5549.2|5546.4|5548.6|5545.8|0
1611649310000|2021-01-26 08:21:50|5548.2|5545.4|5549.1|5546.3|5549.1|5546.3|5548.2|5545.4|4
1611649320000|2021-01-26 08:22:00|5549.2|5546.4|5549.2|5546.4|5550.2|5547.4|5549.2|5546.4|12
1611649330000|2021-01-26 08:22:10|5549.7|5546.9|5549.6|5546.8|5550.2|5547.4|5549.6|5546.8|4
1611649340000|2021-01-26 08:22:20|||||||||1
1611649350000|2021-01-26 08:22:30|5549.1|5546.3|5550.2|5547.4|5550.2|5547.4|5549.1|5546.3|1
1611649370000|2021-01-26 08:22:50|5550.1|5547.3|5550.2|5547.4|5550.2|5547.4|5550.1|5547.3|3
1611649380000|2021-01-26 08:23:00|5550.1|5547.3|5550.1|5547.3|5550.1|5547.3|5549.2|5546.4|3
1611649390000|2021-01-26 08:23:10|5549.6|5546.8|5549.2|5546.4|5549.6|5546.8|5549.2|5546.4|1
1611649400000|2021-01-26 08:23:20|5550.1|5547.3|5549.6|5546.8|5550.1|5547.3|5549.2|5546.4|12
1611649410000|2021-01-26 08:23:30|5549.2|5546.4|5550.7|5547.9|5551.2|5548.4|5549.2|5546.4|216
1611649420000|2021-01-26 08:23:40|5551.2|5548.4|5550.1|5547.3|5551.2|5548.4|5550.1|5547.3|8
1611649430000|2021-01-26 08:23:50|5549.6|5546.8|5550.2|5547.4|5550.2|5547.4|5549.2|5546.4|51
1611649440000|2021-01-26 08:24:00|5550.1|5547.3|5550.1|5547.3|5550.2|5547.4|5550.1|5547.3|0
1611649450000|2021-01-26 08:24:10|5549.2|5546.4|5548.2|5545.4|5549.2|5546.4|5548.2|5545.4|26
1611649460000|2021-01-26 08:24:20|5549.1|5546.3|5548.2|5545.4|5549.6|5546.8|5548.2|5545.4|40
1611649470000|2021-01-26 08:24:30|5548.1|5545.3|5546.6|5543.8|5548.1|5545.3|5546.2|5543.4|24
1611649480000|2021-01-26 08:24:40|5546.7|5543.9|5547.2|5544.4|5547.2|5544.4|5546.7|5543.9|0
1611649490000|2021-01-26 08:24:50|5548.2|5545.4|5546.2|5543.4|5548.2|5545.4|5546.2|5543.4|113
1611649500000|2021-01-26 08:25:00|5546.6|5543.8|5547.2|5544.4|5547.2|5544.4|5546.1|5543.3|7
1611649510000|2021-01-26 08:25:10|||||||||8
1611649520000|2021-01-26 08:25:20|5547.1|5544.3|5547.2|5544.4|5547.2|5544.4|5546.2|5543.4|28
1611649530000|2021-01-26 08:25:30|5547.1|5544.3|5547.2|5544.4|5547.2|5544.4|5546.2|5543.4|9
1611649540000|2021-01-26 08:25:40|5547.1|5544.3|5547.1|5544.3|5547.2|5544.4|5546.6|5543.8|12
1611649550000|2021-01-26 08:25:50|5546.2|5543.4|5546.2|5543.4|5547.1|5544.3|5546.1|5543.3|8
1611649560000|2021-01-26 08:26:00|5547.1|5544.3|5547.1|5544.3|5547.2|5544.4|5546.7|5543.9|17
1611649570000|2021-01-26 08:26:10|5546.6|5543.8|5546.2|5543.4|5547.1|5544.3|5546.2|5543.4|12
1611649580000|2021-01-26 08:26:20|5546.6|5543.8|5546.1|5543.3|5546.6|5543.8|5546.1|5543.3|12
1611649590000|2021-01-26 08:26:30|5545.2|5542.4|5545.2|5542.4|5545.2|5542.4|5545.2|5542.4|9
1611649600000|2021-01-26 08:26:40|5546.1|5543.3|5546.2|5543.4|5546.2|5543.4|5546.1|5543.3|10
1611649610000|2021-01-26 08:26:50|5546.1|5543.3|5546.1|5543.3|5546.6|5543.8|5546.1|5543.3|38
1611649620000|2021-01-26 08:27:00|5546.2|5543.4|5544.2|5541.4|5546.2|5543.4|5544.1|5541.3|24
1611649630000|2021-01-26 08:27:10|5544.6|5541.8|5544.2|5541.4|5544.6|5541.8|5544.1|5541.3|67
1611649640000|2021-01-26 08:27:20|5544.6|5541.8|5546.2|5543.4|5546.2|5543.4|5544.6|5541.8|13
1611649650000|2021-01-26 08:27:30|5546.1|5543.3|5546.1|5543.3|5546.2|5543.4|5546.1|5543.3|10
1611649660000|2021-01-26 08:27:40|5545.6|5542.8|5546.1|5543.3|5546.2|5543.4|5545.6|5542.8|27
1611649670000|2021-01-26 08:27:50|5546.2|5543.4|5548.2|5545.4|5548.2|5545.4|5546.2|5543.4|23
1611649680000|2021-01-26 08:28:00|5548.6|5545.8|5547.2|5544.4|5548.6|5545.8|5547.1|5544.3|10
1611649690000|2021-01-26 08:28:10|5548.1|5545.3|5548.2|5545.4|5548.2|5545.4|5548.1|5545.3|13
1611649700000|2021-01-26 08:28:20|5549.2|5546.4|5552.2|5549.4|5552.2|5549.4|5549.2|5546.4|156
1611649710000|2021-01-26 08:28:30|5553.2|5550.4|5553.2|5550.4|5554.2|5551.4|5553.2|5550.4|84
1611649720000|2021-01-26 08:28:40|5553.6|5550.8|5553.2|5550.4|5553.6|5550.8|5552.2|5549.4|131
1611649730000|2021-01-26 08:28:50|5553.1|5550.3|5551.2|5548.4|5553.1|5550.3|5551.2|5548.4|99
1611649740000|2021-01-26 08:29:00|5551.1|5548.3|5550.2|5547.4|5551.2|5548.4|5548.7|5545.9|85
1611649750000|2021-01-26 08:29:10|5550.1|5547.3|5549.2|5546.4|5550.1|5547.3|5548.6|5545.8|176
1611649760000|2021-01-26 08:29:20|5550.2|5547.4|5548.6|5545.8|5550.2|5547.4|5548.6|5545.8|165
1611649770000|2021-01-26 08:29:30|5548.2|5545.4|5549.1|5546.3|5550.2|5547.4|5548.2|5545.4|77
1611649780000|2021-01-26 08:29:40|5548.2|5545.4|5551.2|5548.4|5551.2|5548.4|5548.2|5545.4|136
1611649790000|2021-01-26 08:29:50|5552.1|5549.3|5551.2|5548.4|5552.1|5549.3|5551.2|5548.4|223
1611649800000|2021-01-26 08:30:00|5551.1|5548.3|5552.1|5549.3|5552.2|5549.4|5549.6|5546.8|240
1611649810000|2021-01-26 08:30:10|5551.7|5548.9|5552.2|5549.4|5553.1|5550.3|5548.1|5545.3|147
1611649820000|2021-01-26 08:30:20|5552.1|5549.3|5553.2|5550.4|5555.6|5552.8|5552.1|5549.3|65
1611649830000|2021-01-26 08:30:30|5552.2|5549.4|5550.1|5547.3|5552.6|5549.8|5550.1|5547.3|82
1611649840000|2021-01-26 08:30:40|5551.1|5548.3|5551.6|5548.8|5553.6|5550.8|5550.1|5547.3|168
1611649850000|2021-01-26 08:30:50|5551.2|5548.4|5550.6|5547.8|5552.1|5549.3|5550.6|5547.8|205
1611649860000|2021-01-26 08:31:00|5550.2|5547.4|5548.2|5545.4|5551.1|5548.3|5548.1|5545.3|102
1611649870000|2021-01-26 08:31:10|5548.1|5545.3|5549.1|5546.3|5549.1|5546.3|5547.6|5544.8|62
1611649880000|2021-01-26 08:31:20|5548.6|5545.8|5551.1|5548.3|5551.1|5548.3|5548.6|5545.8|6
1611649890000|2021-01-26 08:31:30|5550.6|5547.8|5551.1|5548.3|5551.2|5548.4|5550.1|5547.3|60
1611649900000|2021-01-26 08:31:40|5550.1|5547.3|5549.2|5546.4|5550.1|5547.3|5549.2|5546.4|2
1611649910000|2021-01-26 08:31:50|5549.1|5546.3|5548.6|5545.8|5549.1|5546.3|5548.2|5545.4|19
1611649920000|2021-01-26 08:32:00|5548.7|5545.9|5549.1|5546.3|5549.2|5546.4|5548.2|5545.4|34
1611649930000|2021-01-26 08:32:10|5549.2|5546.4|5547.6|5544.8|5549.2|5546.4|5547.6|5544.8|15
1611649940000|2021-01-26 08:32:20|5548.6|5545.8|5547.1|5544.3|5548.6|5545.8|5546.6|5543.8|35
1611649950000|2021-01-26 08:32:30|5547.2|5544.4|5549.1|5546.3|5549.1|5546.3|5547.1|5544.3|65
1611649960000|2021-01-26 08:32:40|5548.6|5545.8|5548.1|5545.3|5549.1|5546.3|5548.1|5545.3|68
1611649970000|2021-01-26 08:32:50|5547.6|5544.8|5547.1|5544.3|5547.6|5544.8|5546.6|5543.8|15
1611649980000|2021-01-26 08:33:00|5547.2|5544.4|5549.2|5546.4|5549.2|5546.4|5546.2|5543.4|336
1611649990000|2021-01-26 08:33:10|5549.6|5546.8|5553.1|5550.3|5554.2|5551.4|5549.6|5546.8|178
1611650000000|2021-01-26 08:33:20|5553.2|5550.4|5554.6|5551.8|5554.6|5551.8|5553.2|5550.4|26
1611650010000|2021-01-26 08:33:30|5554.1|5551.3|5554.6|5551.8|5555.2|5552.4|5553.6|5550.8|13
1611650020000|2021-01-26 08:33:40|5555.1|5552.3|5555.1|5552.3|5556.2|5553.4|5555.1|5552.3|31
1611650030000|2021-01-26 08:33:50|||||||||6
1611650040000|2021-01-26 08:34:00|5554.6|5551.8|5554.1|5551.3|5555.2|5552.4|5554.1|5551.3|19
1611650050000|2021-01-26 08:34:10|5554.2|5551.4|5553.1|5550.3|5554.2|5551.4|5552.6|5549.8|38
1611650060000|2021-01-26 08:34:20|5552.2|5549.4|5551.1|5548.3|5552.2|5549.4|5550.6|5547.8|5
1611650070000|2021-01-26 08:34:30|5551.6|5548.8|5551.1|5548.3|5551.6|5548.8|5551.1|5548.3|6
1611650080000|2021-01-26 08:34:40|||||||||7
1611650090000|2021-01-26 08:34:50|||||||||2
1611650100000|2021-01-26 08:35:00|5550.1|5547.3|5553.1|5550.3|5553.1|5550.3|5550.1|5547.3|6
1611650110000|2021-01-26 08:35:10|5554.1|5551.3|5556.1|5553.3|5556.1|5553.3|5554.1|5551.3|5
1611650120000|2021-01-26 08:35:20|5555.1|5552.3|5555.7|5552.9|5556.1|5553.3|5555.1|5552.3|8
1611650130000|2021-01-26 08:35:30|5556.1|5553.3|5556.2|5553.4|5557.1|5554.3|5556.1|5553.3|14
1611650140000|2021-01-26 08:35:40|5556.1|5553.3|5557.2|5554.4|5557.2|5554.4|5556.1|5553.3|72
1611650150000|2021-01-26 08:35:50|5557.1|5554.3|5555.6|5552.8|5557.1|5554.3|5555.1|5552.3|26
1611650160000|2021-01-26 08:36:00|5556.1|5553.3|5559.1|5556.3|5559.1|5556.3|5556.1|5553.3|20
1611650170000|2021-01-26 08:36:10|5558.1|5555.3|5558.1|5555.3|5558.1|5555.3|5558.1|5555.3|2
1611650180000|2021-01-26 08:36:20|5557.6|5554.8|5557.2|5554.4|5557.6|5554.8|5556.1|5553.3|9
1611650190000|2021-01-26 08:36:30|5557.6|5554.8|5560.2|5557.4|5561.6|5558.8|5557.6|5554.8|99
1611650200000|2021-01-26 08:36:40|5560.1|5557.3|5558.2|5555.4|5560.1|5557.3|5558.1|5555.3|15
1611650210000|2021-01-26 08:36:50|5558.1|5555.3|5557.1|5554.3|5558.1|5555.3|5556.1|5553.3|36
1611650220000|2021-01-26 08:37:00|5557.2|5554.4|5557.2|5554.4|5558.1|5555.3|5557.1|5554.3|4
1611650230000|2021-01-26 08:37:10|5558.1|5555.3|5556.1|5553.3|5558.1|5555.3|5556.1|5553.3|34
1611650240000|2021-01-26 08:37:20|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|5556.1|5553.3|4
1611650250000|2021-01-26 08:37:30|5556.1|5553.3|5557.6|5554.8|5557.6|5554.8|5556.1|5553.3|5
1611650260000|2021-01-26 08:37:40|5558.1|5555.3|5555.1|5552.3|5558.1|5555.3|5555.1|5552.3|27
1611650270000|2021-01-26 08:37:50|5554.2|5551.4|5556.1|5553.3|5556.1|5553.3|5554.2|5551.4|32
1611650280000|2021-01-26 08:38:00|5556.2|5553.4|5556.1|5553.3|5556.2|5553.4|5555.2|5552.4|1
1611650290000|2021-01-26 08:38:10|5556.2|5553.4|5557.1|5554.3|5557.1|5554.3|5556.2|5553.4|1
1611650300000|2021-01-26 08:38:20|5556.6|5553.8|5556.1|5553.3|5557.1|5554.3|5556.1|5553.3|11
1611650310000|2021-01-26 08:38:30|5555.1|5552.3|5555.6|5552.8|5555.6|5552.8|5555.1|5552.3|28
1611650330000|2021-01-26 08:38:50|5555.7|5552.9|5552.1|5549.3|5556.1|5553.3|5552.1|5549.3|142
1611650340000|2021-01-26 08:39:00|5552.6|5549.8|5551.1|5548.3|5553.2|5550.4|5551.1|5548.3|48
1611650350000|2021-01-26 08:39:10|5552.1|5549.3|5552.6|5549.8|5553.1|5550.3|5552.1|5549.3|4
1611650360000|2021-01-26 08:39:20|5553.1|5550.3|5553.1|5550.3|5553.1|5550.3|5553.1|5550.3|50
1611650370000|2021-01-26 08:39:30|5553.2|5550.4|5554.1|5551.3|5554.1|5551.3|5553.1|5550.3|45
1611650390000|2021-01-26 08:39:50|5555.1|5552.3|5556.2|5553.4|5556.2|5553.4|5555.1|5552.3|187
1611650400000|2021-01-26 08:40:00|5557.1|5554.3|5556.1|5553.3|5557.1|5554.3|5556.1|5553.3|28
1611650410000|2021-01-26 08:40:10|5555.1|5552.3|5557.1|5554.3|5557.1|5554.3|5555.1|5552.3|12
1611650420000|2021-01-26 08:40:20|5556.1|5553.3|5555.1|5552.3|5556.6|5553.8|5555.1|5552.3|49
1611650430000|2021-01-26 08:40:30|5554.1|5551.3|5554.1|5551.3|5554.6|5551.8|5554.1|5551.3|68
1611650440000|2021-01-26 08:40:40|5555.1|5552.3|5554.1|5551.3|5555.1|5552.3|5554.1|5551.3|5
1611650450000|2021-01-26 08:40:50|5555.1|5552.3|5555.1|5552.3|5555.1|5552.3|5555.1|5552.3|65
1611650460000|2021-01-26 08:41:00|5554.1|5551.3|5555.1|5552.3|5555.1|5552.3|5554.1|5551.3|0
1611650470000|2021-01-26 08:41:10|5554.6|5551.8|5555.1|5552.3|5555.1|5552.3|5554.6|5551.8|6
1611650480000|2021-01-26 08:41:20|5555.6|5552.8|5556.1|5553.3|5556.2|5553.4|5555.6|5552.8|76
1611650490000|2021-01-26 08:41:30|5557.1|5554.3|5557.1|5554.3|5557.1|5554.3|5557.1|5554.3|3
1611650500000|2021-01-26 08:41:40|5556.6|5553.8|5556.1|5553.3|5556.6|5553.8|5556.1|5553.3|1
1611650510000|2021-01-26 08:41:50|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|14
1611650520000|2021-01-26 08:42:00|5556.6|5553.8|5559.1|5556.3|5559.2|5556.4|5556.6|5553.8|36
1611650530000|2021-01-26 08:42:10|5559.2|5556.4|5558.2|5555.4|5559.2|5556.4|5558.2|5555.4|3
1611650540000|2021-01-26 08:42:20|5558.1|5555.3|5557.1|5554.3|5558.1|5555.3|5557.1|5554.3|4
1611650550000|2021-01-26 08:42:30|||||||||25
1611650560000|2021-01-26 08:42:40|||||||||55
1611650570000|2021-01-26 08:42:50|5557.2|5554.4|5557.1|5554.3|5557.2|5554.4|5557.1|5554.3|0
1611650580000|2021-01-26 08:43:00|5557.2|5554.4|5558.1|5555.3|5559.1|5556.3|5557.2|5554.4|3
1611650590000|2021-01-26 08:43:10|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|0
1611650600000|2021-01-26 08:43:20|||||||||1
1611650610000|2021-01-26 08:43:30|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|1
1611650620000|2021-01-26 08:43:40|5558.1|5555.3|5558.1|5555.3|5558.1|5555.3|5557.6|5554.8|4
1611650630000|2021-01-26 08:43:50|||||||||4
1611650640000|2021-01-26 08:44:00|5557.2|5554.4|5558.1|5555.3|5558.1|5555.3|5557.2|5554.4|9
1611650650000|2021-01-26 08:44:10|5557.2|5554.4|5557.1|5554.3|5557.2|5554.4|5557.1|5554.3|5
1611650660000|2021-01-26 08:44:20|5557.6|5554.8|5558.1|5555.3|5558.1|5555.3|5557.1|5554.3|16
1611650670000|2021-01-26 08:44:30|5557.6|5554.8|5558.1|5555.3|5558.1|5555.3|5557.6|5554.8|3
1611650680000|2021-01-26 08:44:40|||||||||1
1611650700000|2021-01-26 08:45:00|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|5558.1|5555.3|2
1611650710000|2021-01-26 08:45:10|5558.1|5555.3|5561.1|5558.3|5561.1|5558.3|5558.1|5555.3|59
1611650720000|2021-01-26 08:45:20|5560.6|5557.8|5561.2|5558.4|5561.2|5558.4|5559.1|5556.3|401
1611650730000|2021-01-26 08:45:30|5561.1|5558.3|5561.6|5558.8|5562.1|5559.3|5561.1|5558.3|556
1611650740000|2021-01-26 08:45:40|5561.2|5558.4|5561.6|5558.8|5562.2|5559.4|5561.2|5558.4|4
1611650750000|2021-01-26 08:45:50|||||||||2
1611650760000|2021-01-26 08:46:00|5561.2|5558.4|5562.1|5559.3|5562.2|5559.4|5561.2|5558.4|4
1611650770000|2021-01-26 08:46:10|5561.7|5558.9|5561.2|5558.4|5561.7|5558.9|5561.1|5558.3|1
1611650780000|2021-01-26 08:46:20|5561.1|5558.3|5560.6|5557.8|5561.1|5558.3|5560.6|5557.8|0
1611650790000|2021-01-26 08:46:30|5560.2|5557.4|5560.2|5557.4|5560.2|5557.4|5560.1|5557.3|0
1611650800000|2021-01-26 08:46:40|5560.6|5557.8|5561.2|5558.4|5561.2|5558.4|5560.6|5557.8|4
1611650810000|2021-01-26 08:46:50|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|5
1611650820000|2021-01-26 08:47:00|5560.2|5557.4|5561.1|5558.3|5561.1|5558.3|5560.1|5557.3|11
1611650830000|2021-01-26 08:47:10|5561.2|5558.4|5561.1|5558.3|5561.2|5558.4|5561.1|5558.3|16
1611650840000|2021-01-26 08:47:20|5561.2|5558.4|5561.1|5558.3|5562.2|5559.4|5561.1|5558.3|5
1611650850000|2021-01-26 08:47:30|5560.6|5557.8|5562.1|5559.3|5562.2|5559.4|5560.6|5557.8|30
1611650860000|2021-01-26 08:47:40|5561.2|5558.4|5561.2|5558.4|5561.2|5558.4|5561.2|5558.4|0
1611650870000|2021-01-26 08:47:50|5560.6|5557.8|5562.1|5559.3|5562.1|5559.3|5560.1|5557.3|83
1611650880000|2021-01-26 08:48:00|5562.2|5559.4|5562.1|5559.3|5563.1|5560.3|5562.1|5559.3|8
1611650890000|2021-01-26 08:48:10|5562.2|5559.4|5560.6|5557.8|5562.2|5559.4|5560.2|5557.4|35
1611650900000|2021-01-26 08:48:20|5560.7|5557.9|5562.1|5559.3|5562.1|5559.3|5560.7|5557.9|10
1611650910000|2021-01-26 08:48:30|5561.2|5558.4|5561.1|5558.3|5561.6|5558.8|5561.1|5558.3|23
1611650920000|2021-01-26 08:48:40|5560.6|5557.8|5560.1|5557.3|5560.6|5557.8|5560.1|5557.3|7
1611650930000|2021-01-26 08:48:50|5560.6|5557.8|5560.1|5557.3|5560.6|5557.8|5560.1|5557.3|30
1611650940000|2021-01-26 08:49:00|5560.2|5557.4|5561.1|5558.3|5561.2|5558.4|5560.1|5557.3|7
1611650950000|2021-01-26 08:49:10|5561.2|5558.4|5561.1|5558.3|5561.6|5558.8|5561.1|5558.3|0
1611650960000|2021-01-26 08:49:20|5560.6|5557.8|5560.6|5557.8|5561.6|5558.8|5560.6|5557.8|2
1611650970000|2021-01-26 08:49:30|5561.1|5558.3|5562.1|5559.3|5562.1|5559.3|5560.1|5557.3|17
1611650980000|2021-01-26 08:49:40|5563.1|5560.3|5562.1|5559.3|5563.1|5560.3|5562.1|5559.3|14
1611650990000|2021-01-26 08:49:50|5561.1|5558.3|5562.1|5559.3|5562.2|5559.4|5561.1|5558.3|104
1611651000000|2021-01-26 08:50:00|5562.2|5559.4|5562.1|5559.3|5563.2|5560.4|5562.1|5559.3|16
1611651010000|2021-01-26 08:50:10|5562.2|5559.4|5562.1|5559.3|5562.2|5559.4|5562.1|5559.3|2
1611651030000|2021-01-26 08:50:30|5562.2|5559.4|5562.1|5559.3|5562.2|5559.4|5562.1|5559.3|5
1611651040000|2021-01-26 08:50:40|5562.2|5559.4|5562.2|5559.4|5562.2|5559.4|5562.1|5559.3|0
1611651050000|2021-01-26 08:50:50|5563.1|5560.3|5561.6|5558.8|5563.1|5560.3|5561.2|5558.4|58
1611651060000|2021-01-26 08:51:00|5561.2|5558.4|5562.1|5559.3|5562.2|5559.4|5561.2|5558.4|2
1611651070000|2021-01-26 08:51:10|||||||||1
1611651080000|2021-01-26 08:51:20|5562.2|5559.4|5563.2|5560.4|5563.2|5560.4|5562.2|5559.4|93
1611651090000|2021-01-26 08:51:30|5563.7|5560.9|5563.7|5560.9|5564.1|5561.3|5563.7|5560.9|7
1611651100000|2021-01-26 08:51:40|5564.2|5561.4|5564.6|5561.8|5564.6|5561.8|5564.2|5561.4|3
1611651110000|2021-01-26 08:51:50|5564.2|5561.4|5564.2|5561.4|5564.2|5561.4|5564.2|5561.4|11
1611651120000|2021-01-26 08:52:00|5565.6|5562.8|5566.2|5563.4|5566.2|5563.4|5565.6|5562.8|11
1611651130000|2021-01-26 08:52:10|5566.1|5563.3|5565.2|5562.4|5566.1|5563.3|5565.2|5562.4|3
1611651140000|2021-01-26 08:52:20|5566.2|5563.4|5566.2|5563.4|5566.2|5563.4|5566.2|5563.4|21
1611651150000|2021-01-26 08:52:30|5565.7|5562.9|5565.2|5562.4|5566.2|5563.4|5565.2|5562.4|1
1611651170000|2021-01-26 08:52:50|5565.7|5562.9|5564.2|5561.4|5565.7|5562.9|5564.2|5561.4|18
1611651180000|2021-01-26 08:53:00|5564.7|5561.9|5564.7|5561.9|5564.7|5561.9|5564.7|5561.9|1
1611651190000|2021-01-26 08:53:10|5564.2|5561.4|5565.1|5562.3|5565.2|5562.4|5564.2|5561.4|1
1611651200000|2021-01-26 08:53:20|5564.7|5561.9|5565.2|5562.4|5565.2|5562.4|5564.7|5561.9|11
1611651210000|2021-01-26 08:53:30|||||||||2
1611651220000|2021-01-26 08:53:40|||||||||1
1611651230000|2021-01-26 08:53:50|5565.1|5562.3|5563.2|5560.4|5565.1|5562.3|5563.2|5560.4|15
1611651240000|2021-01-26 08:54:00|5562.7|5559.9|5563.2|5560.4|5563.2|5560.4|5562.7|5559.9|4
1611651250000|2021-01-26 08:54:10|5562.7|5559.9|5562.7|5559.9|5562.7|5559.9|5562.7|5559.9|0
1611651260000|2021-01-26 08:54:20|5563.2|5560.4|5563.2|5560.4|5563.2|5560.4|5563.2|5560.4|0
1611651270000|2021-01-26 08:54:30|5562.2|5559.4|5562.2|5559.4|5562.2|5559.4|5562.2|5559.4|0
1611651280000|2021-01-26 08:54:40|5562.7|5559.9|5562.2|5559.4|5562.7|5559.9|5562.2|5559.4|0
1611651290000|2021-01-26 08:54:50|5561.2|5558.4|5562.2|5559.4|5562.2|5559.4|5561.2|5558.4|2
1611651300000|2021-01-26 08:55:00|5563.2|5560.4|5563.2|5560.4|5563.2|5560.4|5562.7|5559.9|22
1611651310000|2021-01-26 08:55:10|5564.2|5561.4|5564.2|5561.4|5564.2|5561.4|5564.2|5561.4|9
1611651320000|2021-01-26 08:55:20|5564.7|5561.9|5563.2|5560.4|5564.7|5561.9|5562.2|5559.4|9
1611651330000|2021-01-26 08:55:30|5562.7|5559.9|5562.2|5559.4|5563.2|5560.4|5562.2|5559.4|7
1611651340000|2021-01-26 08:55:40|5563.2|5560.4|5563.2|5560.4|5563.2|5560.4|5562.2|5559.4|1
1611651350000|2021-01-26 08:55:50|5564.2|5561.4|5564.2|5561.4|5564.2|5561.4|5564.2|5561.4|5
1611651360000|2021-01-26 08:56:00|5563.2|5560.4|5564.2|5561.4|5564.2|5561.4|5563.2|5560.4|1
1611651370000|2021-01-26 08:56:10|5565.2|5562.4|5563.2|5560.4|5565.2|5562.4|5563.2|5560.4|17
1611651380000|2021-01-26 08:56:20|||||||||3
1611651390000|2021-01-26 08:56:30|5563.7|5560.9|5564.2|5561.4|5565.2|5562.4|5563.7|5560.9|27
1611651400000|2021-01-26 08:56:40|||||||||2
1611651410000|2021-01-26 08:56:50|5563.2|5560.4|5563.2|5560.4|5563.2|5560.4|5563.2|5560.4|2
1611651420000|2021-01-26 08:57:00|5562.2|5559.4|5562.2|5559.4|5562.2|5559.4|5561.7|5558.9|13
1611651430000|2021-01-26 08:57:10|5562.7|5559.9|5562.2|5559.4|5562.7|5559.9|5562.2|5559.4|5
1611651440000|2021-01-26 08:57:20|5563.2|5560.4|5564.2|5561.4|5564.2|5561.4|5563.2|5560.4|8
1611651450000|2021-01-26 08:57:30|5563.7|5560.9|5564.2|5561.4|5564.2|5561.4|5563.7|5560.9|0
1611651460000|2021-01-26 08:57:40|5565.2|5562.4|5565.2|5562.4|5565.2|5562.4|5565.2|5562.4|1
1611651470000|2021-01-26 08:57:50|5564.7|5561.9|5564.7|5561.9|5564.7|5561.9|5564.7|5561.9|1
1611651480000|2021-01-26 08:58:00|5565.2|5562.4|5566.2|5563.4|5567.2|5564.4|5565.2|5562.4|31
1611651490000|2021-01-26 08:58:10|5567.2|5564.4|5567.2|5564.4|5567.2|5564.4|5567.2|5564.4|3
1611651500000|2021-01-26 08:58:20|5568.2|5565.4|5568.2|5565.4|5569.2|5566.4|5568.2|5565.4|1143
1611651510000|2021-01-26 08:58:30|5568.7|5565.9|5568.7|5565.9|5569.2|5566.4|5568.2|5565.4|41
1611651520000|2021-01-26 08:58:40|5568.2|5565.4|5568.2|5565.4|5568.7|5565.9|5568.2|5565.4|29
1611651540000|2021-01-26 08:59:00|5568.7|5565.9|5570.2|5567.4|5570.2|5567.4|5568.7|5565.9|8
1611651550000|2021-01-26 08:59:10|5570.7|5567.9|5569.7|5566.9|5570.7|5567.9|5569.7|5566.9|13
1611651560000|2021-01-26 08:59:20|5570.2|5567.4|5570.2|5567.4|5570.7|5567.9|5570.2|5567.4|14
1611651570000|2021-01-26 08:59:30|||||||||1
1611651580000|2021-01-26 08:59:40|5569.2|5566.4|5569.2|5566.4|5569.2|5566.4|5569.2|5566.4|6
1611651590000|2021-01-26 08:59:50|5570.2|5567.4|5569.2|5566.4|5570.2|5567.4|5569.2|5566.4|6
1611651600000|2021-01-26 09:00:00|5569.7|5566.9|5568.2|5565.4|5570.7|5567.9|5568.2|5565.4|94
1611651610000|2021-01-26 09:00:10|5568.7|5565.9|5569.7|5566.9|5571.2|5568.4|5568.7|5565.9|74
1611651620000|2021-01-26 09:00:20|5571.2|5568.4|5571.2|5568.4|5571.2|5568.4|5571.2|5568.4|13
1611651630000|2021-01-26 09:00:30|||||||||3
1611651640000|2021-01-26 09:00:40|5571.1|5568.3|5571.1|5568.3|5571.1|5568.3|5571.1|5568.3|43
1611651650000|2021-01-26 09:00:50|5570.2|5567.4|5570.2|5567.4|5570.2|5567.4|5570.2|5567.4|4
1611651660000|2021-01-26 09:01:00|||||||||6
1611651670000|2021-01-26 09:01:10|5570.7|5567.9|5571.2|5568.4|5571.2|5568.4|5570.7|5567.9|9
1611651680000|2021-01-26 09:01:20|5571.1|5568.3|5570.2|5567.4|5571.1|5568.3|5570.2|5567.4|5
1611651690000|2021-01-26 09:01:30|5570.1|5567.3|5570.1|5567.3|5570.1|5567.3|5570.1|5567.3|1
1611651700000|2021-01-26 09:01:40|5569.6|5566.8|5569.1|5566.3|5570.1|5567.3|5569.1|5566.3|18
1611651710000|2021-01-26 09:01:50|5568.2|5565.4|5569.1|5566.3|5569.1|5566.3|5568.2|5565.4|8
1611651720000|2021-01-26 09:02:00|5568.2|5565.4|5569.1|5566.3|5569.1|5566.3|5568.2|5565.4|8
1611651730000|2021-01-26 09:02:10|5569.2|5566.4|5568.1|5565.3|5569.2|5566.4|5568.1|5565.3|40
1611651740000|2021-01-26 09:02:20|5567.7|5564.9|5567.2|5564.4|5567.7|5564.9|5567.1|5564.3|30
1611651750000|2021-01-26 09:02:30|5568.2|5565.4|5567.2|5564.4|5568.2|5565.4|5567.1|5564.3|5
1611651760000|2021-01-26 09:02:40|5568.1|5565.3|5568.2|5565.4|5568.2|5565.4|5568.1|5565.3|4
1611651770000|2021-01-26 09:02:50|5568.1|5565.3|5568.1|5565.3|5568.1|5565.3|5568.1|5565.3|4
1611651780000|2021-01-26 09:03:00|5568.2|5565.4|5568.2|5565.4|5568.2|5565.4|5568.2|5565.4|4
1611651790000|2021-01-26 09:03:10|5568.1|5565.3|5568.2|5565.4|5568.2|5565.4|5568.1|5565.3|2
1611651820000|2021-01-26 09:03:40|||||||||63
1611651830000|2021-01-26 09:03:50|5568.1|5565.3|5568.1|5565.3|5568.1|5565.3|5568.1|5565.3|1
1611651840000|2021-01-26 09:04:00|5568.2|5565.4|5569.2|5566.4|5569.2|5566.4|5567.2|5564.4|1
1611651850000|2021-01-26 09:04:10|5569.1|5566.3|5567.2|5564.4|5569.1|5566.3|5567.2|5564.4|3
1611651860000|2021-01-26 09:04:20|5567.1|5564.3|5567.1|5564.3|5567.2|5564.4|5567.1|5564.3|16
1611651870000|2021-01-26 09:04:30|5567.2|5564.4|5567.2|5564.4|5567.2|5564.4|5567.2|5564.4|26
1611651880000|2021-01-26 09:04:40|5567.1|5564.3|5567.2|5564.4|5567.2|5564.4|5567.1|5564.3|6
1611651890000|2021-01-26 09:04:50|5567.1|5564.3|5567.1|5564.3|5567.2|5564.4|5567.1|5564.3|18
1611651900000|2021-01-26 09:05:00|5567.2|5564.4|5566.2|5563.4|5567.2|5564.4|5566.2|5563.4|31
1611651910000|2021-01-26 09:05:10|5567.1|5564.3|5567.1|5564.3|5567.2|5564.4|5567.1|5564.3|2
1611651920000|2021-01-26 09:05:20|5567.2|5564.4|5567.1|5564.3|5567.2|5564.4|5567.1|5564.3|15
1611651930000|2021-01-26 09:05:30|5567.2|5564.4|5567.2|5564.4|5567.2|5564.4|5567.1|5564.3|17
1611651940000|2021-01-26 09:05:40|||||||||4
1611651950000|2021-01-26 09:05:50|5567.1|5564.3|5567.2|5564.4|5567.2|5564.4|5566.7|5563.9|20
1611651960000|2021-01-26 09:06:00|5567.1|5564.3|5567.7|5564.9|5567.7|5564.9|5566.2|5563.4|3
1611651970000|2021-01-26 09:06:10|5567.2|5564.4|5571.2|5568.4|5572.1|5569.3|5567.2|5564.4|159
1611651980000|2021-01-26 09:06:20|5572.1|5569.3|5570.7|5567.9|5572.2|5569.4|5570.7|5567.9|49
1611651990000|2021-01-26 09:06:30|5571.2|5568.4|5571.2|5568.4|5571.2|5568.4|5571.2|5568.4|0
1611652000000|2021-01-26 09:06:40|5571.7|5568.9|5572.2|5569.4|5572.2|5569.4|5571.7|5568.9|0
1611652010000|2021-01-26 09:06:50|5571.7|5568.9|5572.2|5569.4|5572.2|5569.4|5571.7|5568.9|15
1611652020000|2021-01-26 09:07:00|5573.2|5570.4|5573.2|5570.4|5574.2|5571.4|5573.2|5570.4|79
1611652030000|2021-01-26 09:07:10|5573.7|5570.9|5573.1|5570.3|5573.7|5570.9|5573.1|5570.3|28
1611652040000|2021-01-26 09:07:20|5572.7|5569.9|5572.1|5569.3|5573.2|5570.4|5572.1|5569.3|13
1611652050000|2021-01-26 09:07:30|5571.7|5568.9|5572.2|5569.4|5572.2|5569.4|5571.7|5568.9|3
1611652060000|2021-01-26 09:07:40|5572.7|5569.9|5572.7|5569.9|5573.2|5570.4|5572.7|5569.9|17
1611652080000|2021-01-26 09:08:00|5572.2|5569.4|5572.2|5569.4|5572.2|5569.4|5572.1|5569.3|4
1611652090000|2021-01-26 09:08:10|5572.1|5569.3|5571.7|5568.9|5572.1|5569.3|5571.2|5568.4|3
1611652100000|2021-01-26 09:08:20|||||||||10
1611652110000|2021-01-26 09:08:30|5571.2|5568.4|5571.1|5568.3|5571.2|5568.4|5571.1|5568.3|24
1611652120000|2021-01-26 09:08:40|5570.2|5567.4|5569.2|5566.4|5570.2|5567.4|5569.2|5566.4|4
1611652130000|2021-01-26 09:08:50|5569.7|5566.9|5569.2|5566.4|5569.7|5566.9|5569.2|5566.4|0
1611652140000|2021-01-26 09:09:00|5569.7|5566.9|5570.7|5567.9|5571.2|5568.4|5569.7|5566.9|8
1611652150000|2021-01-26 09:09:10|5570.2|5567.4|5571.2|5568.4|5571.2|5568.4|5570.2|5567.4|3
1611652160000|2021-01-26 09:09:20|5572.2|5569.4|5572.2|5569.4|5572.2|5569.4|5572.1|5569.3|1
1611652170000|2021-01-26 09:09:30|5572.6|5569.8|5572.2|5569.4|5572.6|5569.8|5572.2|5569.4|3
1611652180000|2021-01-26 09:09:40|||||||||14
1611652190000|2021-01-26 09:09:50|5572.1|5569.3|5571.7|5568.9|5572.1|5569.3|5571.7|5568.9|10
1611652200000|2021-01-26 09:10:00|5571.2|5568.4|5571.7|5568.9|5572.2|5569.4|5571.2|5568.4|1
1611652210000|2021-01-26 09:10:10|5571.6|5568.8|5571.6|5568.8|5571.6|5568.8|5571.6|5568.8|2
1611652220000|2021-01-26 09:10:20|5571.2|5568.4|5572.1|5569.3|5572.2|5569.4|5571.2|5568.4|1
1611652230000|2021-01-26 09:10:30|5571.7|5568.9|5571.2|5568.4|5571.7|5568.9|5571.2|5568.4|5
1611652240000|2021-01-26 09:10:40|5571.1|5568.3|5570.1|5567.3|5571.2|5568.4|5570.1|5567.3|5
1611652250000|2021-01-26 09:10:50|5570.2|5567.4|5568.2|5565.4|5570.2|5567.4|5568.1|5565.3|28
1611652260000|2021-01-26 09:11:00|5568.1|5565.3|5568.1|5565.3|5569.2|5566.4|5567.2|5564.4|6
1611652270000|2021-01-26 09:11:10|5567.7|5564.9|5567.7|5564.9|5567.7|5564.9|5567.2|5564.4|5
1611652280000|2021-01-26 09:11:20|5567.2|5564.4|5567.2|5564.4|5567.7|5564.9|5567.1|5564.3|14
1611652290000|2021-01-26 09:11:30|||||||||11
1611652310000|2021-01-26 09:11:50|5567.1|5564.3|5565.2|5562.4|5567.1|5564.3|5565.2|5562.4|9
1611652320000|2021-01-26 09:12:00|5565.1|5562.3|5565.7|5562.9|5565.7|5562.9|5565.1|5562.3|3
1611652330000|2021-01-26 09:12:10|5565.2|5562.4|5565.2|5562.4|5565.2|5562.4|5565.2|5562.4|0
1611652340000|2021-01-26 09:12:20|5566.2|5563.4|5566.1|5563.3|5566.2|5563.4|5566.1|5563.3|2
1611652350000|2021-01-26 09:12:30|5566.2|5563.4|5566.2|5563.4|5566.2|5563.4|5566.2|5563.4|7
1611652360000|2021-01-26 09:12:40|5566.3|5563.5|5567.7|5564.9|5567.7|5564.9|5566.3|5563.5|7
1611652370000|2021-01-26 09:12:50|||||||||13
1611652380000|2021-01-26 09:13:00|5568.2|5565.4|5566.2|5563.4|5568.2|5565.4|5566.2|5563.4|38
1611652390000|2021-01-26 09:13:10|5567.1|5564.3|5567.2|5564.4|5567.2|5564.4|5567.1|5564.3|6
1611652400000|2021-01-26 09:13:20|||||||||1
1611652410000|2021-01-26 09:13:30|||||||||3
1611652420000|2021-01-26 09:13:40|5567.1|5564.3|5567.2|5564.4|5567.2|5564.4|5566.2|5563.4|2
1611652430000|2021-01-26 09:13:50|5566.7|5563.9|5566.2|5563.4|5566.7|5563.9|5566.2|5563.4|0
1611652450000|2021-01-26 09:14:10|5566.7|5563.9|5565.7|5562.9|5567.1|5564.3|5565.7|5562.9|10
1611652460000|2021-01-26 09:14:20|5566.1|5563.3|5565.7|5562.9|5566.1|5563.3|5565.7|5562.9|0
1611652470000|2021-01-26 09:14:30|5565.1|5562.3|5565.1|5562.3|5565.1|5562.3|5565.1|5562.3|5
1611652480000|2021-01-26 09:14:40|5565.2|5562.4|5566.1|5563.3|5566.2|5563.4|5565.2|5562.4|13
1611652490000|2021-01-26 09:14:50|5565.7|5562.9|5565.7|5562.9|5565.7|5562.9|5565.7|5562.9|1
1611652500000|2021-01-26 09:15:00|5565.2|5562.4|5566.1|5563.3|5566.2|5563.4|5565.2|5562.4|0
1611652510000|2021-01-26 09:15:10|5566.2|5563.4|5568.2|5565.4|5568.2|5565.4|5566.2|5563.4|7
1611652520000|2021-01-26 09:15:20|5568.1|5565.3|5567.1|5564.3|5568.2|5565.4|5567.1|5564.3|7
1611652530000|2021-01-26 09:15:30|5567.2|5564.4|5567.2|5564.4|5567.2|5564.4|5567.2|5564.4|1
1611652540000|2021-01-26 09:15:40|5568.1|5565.3|5569.1|5566.3|5569.7|5566.9|5568.1|5565.3|5
1611652550000|2021-01-26 09:15:50|5568.7|5565.9|5568.2|5565.4|5568.7|5565.9|5568.1|5565.3|28
1611652560000|2021-01-26 09:16:00|5569.1|5566.3|5570.1|5567.3|5570.2|5567.4|5569.1|5566.3|30
1611652570000|2021-01-26 09:16:10|5570.2|5567.4|5571.1|5568.3|5571.2|5568.4|5570.2|5567.4|0
1611652580000|2021-01-26 09:16:20|5570.2|5567.4|5570.1|5567.3|5570.2|5567.4|5570.1|5567.3|2
1611652590000|2021-01-26 09:16:30|5569.1|5566.3|5569.2|5566.4|5569.6|5566.8|5568.6|5565.8|15
1611652600000|2021-01-26 09:16:40|5570.1|5567.3|5569.6|5566.8|5571.1|5568.3|5569.6|5566.8|5
1611652610000|2021-01-26 09:16:50|5569.1|5566.3|5569.2|5566.4|5570.1|5567.3|5569.1|5566.3|4
1611652620000|2021-01-26 09:17:00|5569.1|5566.3|5569.6|5566.8|5570.1|5567.3|5569.1|5566.3|6
1611652630000|2021-01-26 09:17:10|5569.1|5566.3|5568.1|5565.3|5569.1|5566.3|5568.1|5565.3|22
1611652640000|2021-01-26 09:17:20|5567.6|5564.8|5568.1|5565.3|5568.1|5565.3|5567.6|5564.8|0
1611652650000|2021-01-26 09:17:30|5567.6|5564.8|5567.6|5564.8|5568.1|5565.3|5567.6|5564.8|1
1611652660000|2021-01-26 09:17:40|5568.1|5565.3|5567.6|5564.8|5568.1|5565.3|5567.6|5564.8|0
1611652670000|2021-01-26 09:17:50|5567.7|5564.9|5568.1|5565.3|5568.1|5565.3|5567.7|5564.9|2
1611652680000|2021-01-26 09:18:00|5568.2|5565.4|5568.1|5565.3|5568.7|5565.9|5568.1|5565.3|2
1611652690000|2021-01-26 09:18:10|5567.6|5564.8|5566.1|5563.3|5567.6|5564.8|5566.1|5563.3|9
1611652700000|2021-01-26 09:18:20|5565.6|5562.8|5565.6|5562.8|5565.6|5562.8|5565.6|5562.8|1
1611652710000|2021-01-26 09:18:30|5565.2|5562.4|5565.2|5562.4|5565.7|5562.9|5565.1|5562.3|1
1611652720000|2021-01-26 09:18:40|5566.1|5563.3|5566.1|5563.3|5566.1|5563.3|5566.1|5563.3|0
1611652730000|2021-01-26 09:18:50|5566.2|5563.4|5567.2|5564.4|5567.2|5564.4|5566.2|5563.4|46
1611652740000|2021-01-26 09:19:00|5567.1|5564.3|5566.1|5563.3|5567.1|5564.3|5566.1|5563.3|3
1611652750000|2021-01-26 09:19:10|5565.7|5562.9|5565.2|5562.4|5565.7|5562.9|5565.1|5562.3|5
1611652760000|2021-01-26 09:19:20|5565.7|5562.9|5565.1|5562.3|5566.2|5563.4|5565.1|5562.3|7
1611652770000|2021-01-26 09:19:30|5565.2|5562.4|5565.1|5562.3|5565.2|5562.4|5565.1|5562.3|2
1611652780000|2021-01-26 09:19:40|5565.2|5562.4|5565.1|5562.3|5565.7|5562.9|5565.1|5562.3|1
1611652790000|2021-01-26 09:19:50|5565.2|5562.4|5566.2|5563.4|5566.2|5563.4|5565.2|5562.4|13
1611652800000|2021-01-26 09:20:00|5567.1|5564.3|5566.2|5563.4|5567.2|5564.4|5566.2|5563.4|1
1611652810000|2021-01-26 09:20:10|||||||||73
1611652820000|2021-01-26 09:20:20|5566.1|5563.3|5566.1|5563.3|5566.2|5563.4|5566.1|5563.3|0
1611652830000|2021-01-26 09:20:30|5566.2|5563.4|5566.1|5563.3|5566.2|5563.4|5566.1|5563.3|7
1611652840000|2021-01-26 09:20:40|5566.2|5563.4|5567.1|5564.3|5567.2|5564.4|5566.1|5563.3|2
1611652850000|2021-01-26 09:20:50|5567.2|5564.4|5568.1|5565.3|5568.2|5565.4|5567.2|5564.4|12
1611652860000|2021-01-26 09:21:00|5567.2|5564.4|5568.1|5565.3|5568.1|5565.3|5567.2|5564.4|4
1611652870000|2021-01-26 09:21:10|5568.2|5565.4|5568.2|5565.4|5568.2|5565.4|5568.1|5565.3|13
1611652880000|2021-01-26 09:21:20|5568.7|5565.9|5568.1|5565.3|5569.1|5566.3|5568.1|5565.3|0
1611652890000|2021-01-26 09:21:30|5568.2|5565.4|5568.2|5565.4|5568.2|5565.4|5568.2|5565.4|0
1611652910000|2021-01-26 09:21:50|5568.1|5565.3|5568.2|5565.4|5568.2|5565.4|5568.1|5565.3|1
1611652920000|2021-01-26 09:22:00|5568.7|5565.9|5569.2|5566.4|5569.2|5566.4|5568.7|5565.9|5
1611652930000|2021-01-26 09:22:10|5569.1|5566.3|5569.1|5566.3|5569.1|5566.3|5569.1|5566.3|2
1611652940000|2021-01-26 09:22:20|5569.2|5566.4|5568.2|5565.4|5569.2|5566.4|5568.2|5565.4|2
1611652960000|2021-01-26 09:22:40|5567.2|5564.4|5567.2|5564.4|5567.6|5564.8|5567.2|5564.4|25
1611652970000|2021-01-26 09:22:50|5567.7|5564.9|5567.2|5564.4|5568.2|5565.4|5567.1|5564.3|84
1611652980000|2021-01-26 09:23:00|5568.1|5565.3|5567.2|5564.4|5568.1|5565.3|5567.1|5564.3|5
1611652990000|2021-01-26 09:23:10|5567.7|5564.9|5568.2|5565.4|5568.2|5565.4|5567.6|5564.8|18
1611653010000|2021-01-26 09:23:30|5568.1|5565.3|5568.2|5565.4|5568.2|5565.4|5567.2|5564.4|2
1611653020000|2021-01-26 09:23:40|5568.1|5565.3|5568.1|5565.3|5568.1|5565.3|5568.1|5565.3|7
1611653030000|2021-01-26 09:23:50|5567.2|5564.4|5568.1|5565.3|5568.2|5565.4|5567.2|5564.4|1
1611653040000|2021-01-26 09:24:00|5567.7|5564.9|5571.1|5568.3|5571.2|5568.4|5567.7|5564.9|13
1611653050000|2021-01-26 09:24:10|5571.2|5568.4|5570.1|5567.3|5571.2|5568.4|5570.1|5567.3|2
1611653060000|2021-01-26 09:24:20|5570.2|5567.4|5570.2|5567.4|5570.2|5567.4|5570.2|5567.4|1
1611653080000|2021-01-26 09:24:40|5570.7|5567.9|5570.2|5567.4|5570.7|5567.9|5570.2|5567.4|0
1611653100000|2021-01-26 09:25:00|5571.1|5568.3|5571.2|5568.4|5571.2|5568.4|5571.1|5568.3|4
1611653110000|2021-01-26 09:25:10|5571.1|5568.3|5570.2|5567.4|5571.1|5568.3|5569.7|5566.9|6
1611653120000|2021-01-26 09:25:20|5571.2|5568.4|5570.7|5567.9|5571.2|5568.4|5570.2|5567.4|32
1611653130000|2021-01-26 09:25:30|||||||||26
1611653140000|2021-01-26 09:25:40|5570.2|5567.4|5569.2|5566.4|5570.2|5567.4|5569.2|5566.4|52
1611653150000|2021-01-26 09:25:50|||||||||3
1611653160000|2021-01-26 09:26:00|5570.1|5567.3|5569.2|5566.4|5570.2|5567.4|5569.1|5566.3|3
1611653170000|2021-01-26 09:26:10|5569.7|5566.9|5569.7|5566.9|5569.7|5566.9|5569.7|5566.9|1
1611653180000|2021-01-26 09:26:20|5570.2|5567.4|5570.2|5567.4|5570.2|5567.4|5570.2|5567.4|1
1611653200000|2021-01-26 09:26:40|||||||||1
1611653210000|2021-01-26 09:26:50|5570.1|5567.3|5570.2|5567.4|5570.2|5567.4|5570.1|5567.3|2
1611653230000|2021-01-26 09:27:10|||||||||2
1611653240000|2021-01-26 09:27:20|5570.1|5567.3|5569.2|5566.4|5570.1|5567.3|5569.2|5566.4|1
1611653250000|2021-01-26 09:27:30|||||||||88
1611653260000|2021-01-26 09:27:40|||||||||2
1611653270000|2021-01-26 09:27:50|5568.2|5565.4|5569.2|5566.4|5569.2|5566.4|5568.2|5565.4|25
1611653280000|2021-01-26 09:28:00|5568.7|5565.9|5568.7|5565.9|5569.2|5566.4|5568.2|5565.4|10
1611653290000|2021-01-26 09:28:10|5569.2|5566.4|5568.7|5565.9|5569.2|5566.4|5568.7|5565.9|2
1611653310000|2021-01-26 09:28:30|5568.2|5565.4|5568.7|5565.9|5568.7|5565.9|5568.2|5565.4|0
1611653320000|2021-01-26 09:28:40|5568.2|5565.4|5568.2|5565.4|5568.2|5565.4|5568.2|5565.4|0
1611653330000|2021-01-26 09:28:50|5568.1|5565.3|5568.2|5565.4|5568.2|5565.4|5568.1|5565.3|4
1611653340000|2021-01-26 09:29:00|5568.7|5565.9|5568.1|5565.3|5568.7|5565.9|5568.1|5565.3|3
1611653350000|2021-01-26 09:29:10|5567.7|5564.9|5567.7|5564.9|5567.7|5564.9|5567.7|5564.9|0
1611653360000|2021-01-26 09:29:20|5568.1|5565.3|5569.2|5566.4|5569.2|5566.4|5568.1|5565.3|535
1611653370000|2021-01-26 09:29:30|5569.7|5566.9|5572.7|5569.9|5573.2|5570.4|5569.7|5566.9|97
1611653380000|2021-01-26 09:29:40|5572.2|5569.4|5572.2|5569.4|5572.2|5569.4|5571.7|5568.9|7
1611653390000|2021-01-26 09:29:50|5573.2|5570.4|5573.2|5570.4|5573.2|5570.4|5573.2|5570.4|14
1611653400000|2021-01-26 09:30:00|5573.7|5570.9|5579.7|5576.9|5580.2|5577.4|5573.2|5570.4|766
1611653410000|2021-01-26 09:30:10|5579.2|5576.4|5578.2|5575.4|5579.2|5576.4|5578.2|5575.4|58
1611653420000|2021-01-26 09:30:20|5579.2|5576.4|5578.2|5575.4|5579.2|5576.4|5578.2|5575.4|21
1611653430000|2021-01-26 09:30:30|5579.2|5576.4|5579.2|5576.4|5579.2|5576.4|5579.2|5576.4|4
1611653440000|2021-01-26 09:30:40|5580.1|5577.3|5581.7|5578.9|5581.7|5578.9|5580.1|5577.3|78
1611653450000|2021-01-26 09:30:50|5581.2|5578.4|5580.2|5577.4|5581.2|5578.4|5580.2|5577.4|120
1611653460000|2021-01-26 09:31:00|5579.2|5576.4|5579.2|5576.4|5579.2|5576.4|5579.2|5576.4|7
1611653470000|2021-01-26 09:31:10|5578.7|5575.9|5577.2|5574.4|5579.2|5576.4|5577.2|5574.4|4
1611653480000|2021-01-26 09:31:20|5576.7|5573.9|5575.7|5572.9|5576.7|5573.9|5575.2|5572.4|13
1611653490000|2021-01-26 09:31:30|5575.2|5572.4|5576.2|5573.4|5576.2|5573.4|5575.2|5572.4|7
1611653500000|2021-01-26 09:31:40|5575.7|5572.9|5575.2|5572.4|5575.7|5572.9|5575.2|5572.4|2
1611653510000|2021-01-26 09:31:50|5575.7|5572.9|5576.2|5573.4|5576.2|5573.4|5575.2|5572.4|6
1611653520000|2021-01-26 09:32:00|5577.2|5574.4|5576.7|5573.9|5577.2|5574.4|5576.7|5573.9|6
1611653530000|2021-01-26 09:32:10|5576.2|5573.4|5576.2|5573.4|5576.2|5573.4|5576.2|5573.4|0
1611653540000|2021-01-26 09:32:20|5576.7|5573.9|5576.2|5573.4|5576.7|5573.9|5576.2|5573.4|264
1611653550000|2021-01-26 09:32:30|||||||||252
1611653560000|2021-01-26 09:32:40|5577.1|5574.3|5576.2|5573.4|5577.2|5574.4|5576.2|5573.4|526
1611653570000|2021-01-26 09:32:50|5575.7|5572.9|5575.7|5572.9|5576.2|5573.4|5575.2|5572.4|5
1611653580000|2021-01-26 09:33:00|5575.2|5572.4|5576.2|5573.4|5576.2|5573.4|5575.2|5572.4|3
1611653590000|2021-01-26 09:33:10|5577.2|5574.4|5579.2|5576.4|5579.2|5576.4|5577.2|5574.4|12
1611653600000|2021-01-26 09:33:20|5580.2|5577.4|5579.7|5576.9|5580.2|5577.4|5579.7|5576.9|7
1611653610000|2021-01-26 09:33:30|5579.2|5576.4|5580.2|5577.4|5580.2|5577.4|5579.2|5576.4|303
1611653620000|2021-01-26 09:33:40|||||||||12
1611653630000|2021-01-26 09:33:50|5579.2|5576.4|5578.7|5575.9|5579.2|5576.4|5578.2|5575.4|66
1611653640000|2021-01-26 09:34:00|5579.2|5576.4|5579.7|5576.9|5580.2|5577.4|5579.2|5576.4|2
1611653650000|2021-01-26 09:34:10|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|5579.2|5576.4|260
1611653660000|2021-01-26 09:34:20|5579.7|5576.9|5580.2|5577.4|5580.2|5577.4|5579.7|5576.9|0
1611653680000|2021-01-26 09:34:40|5579.2|5576.4|5580.2|5577.4|5580.2|5577.4|5579.2|5576.4|32
1611653690000|2021-01-26 09:34:50|5580.7|5577.9|5580.2|5577.4|5580.7|5577.9|5580.2|5577.4|10
1611653700000|2021-01-26 09:35:00|5580.7|5577.9|5583.2|5580.4|5584.2|5581.4|5580.7|5577.9|43
1611653710000|2021-01-26 09:35:10|5583.7|5580.9|5583.2|5580.4|5583.7|5580.9|5583.2|5580.4|6
1611653720000|2021-01-26 09:35:20|5586.9|5576.9|5585.7|5582.9|5587.8|5582.9|5584.3|5576.9|165
1611653730000|2021-01-26 09:35:30|5585.2|5582.4|5584.2|5581.4|5586.2|5583.4|5584.2|5581.4|40
1611653740000|2021-01-26 09:35:40|5585.2|5582.4|5584.2|5581.4|5585.2|5582.4|5584.2|5581.4|5
1611653750000|2021-01-26 09:35:50|5585.2|5582.4|5585.2|5582.4|5585.2|5582.4|5584.2|5581.4|7
1611653760000|2021-01-26 09:36:00|5586.2|5583.4|5586.7|5583.9|5587.2|5584.4|5586.2|5583.4|7
1611653770000|2021-01-26 09:36:10|5587.2|5584.4|5586.7|5583.9|5587.2|5584.4|5586.2|5583.4|24
1611653780000|2021-01-26 09:36:20|5586.2|5583.4|5586.7|5583.9|5587.2|5584.4|5586.2|5583.4|13
1611653790000|2021-01-26 09:36:30|5586.2|5583.4|5586.7|5583.9|5587.2|5584.4|5586.2|5583.4|5
1611653800000|2021-01-26 09:36:40|5586.2|5583.4|5587.2|5584.4|5587.2|5584.4|5586.2|5583.4|2
1611653810000|2021-01-26 09:36:50|5586.7|5583.9|5586.2|5583.4|5587.2|5584.4|5586.2|5583.4|2
1611653820000|2021-01-26 09:37:00|5586.7|5583.9|5587.2|5584.4|5587.2|5584.4|5586.7|5583.9|31
1611653830000|2021-01-26 09:37:10|5588.2|5585.4|5589.2|5586.4|5593.2|5590.4|5588.2|5585.4|154
1611653840000|2021-01-26 09:37:20|5590.2|5587.4|5590.2|5587.4|5591.2|5588.4|5588.7|5585.9|315
1611653850000|2021-01-26 09:37:30|5591.1|5588.3|5591.2|5588.4|5591.7|5588.9|5590.2|5587.4|6
1611653860000|2021-01-26 09:37:40|5592.2|5589.4|5593.7|5590.9|5595.1|5592.3|5592.2|5589.4|217
1611653870000|2021-01-26 09:37:50|5593.2|5590.4|5591.2|5588.4|5593.2|5590.4|5591.1|5588.3|134
1611653880000|2021-01-26 09:38:00|5591.7|5588.9|5593.2|5590.4|5593.2|5590.4|5591.7|5588.9|15
1611653890000|2021-01-26 09:38:10|5592.7|5589.9|5592.1|5589.3|5593.2|5590.4|5592.1|5589.3|2
1611653900000|2021-01-26 09:38:20|5592.2|5589.4|5592.2|5589.4|5592.7|5589.9|5592.2|5589.4|36
1611653910000|2021-01-26 09:38:30|5592.7|5589.9|5592.7|5589.9|5593.2|5590.4|5592.7|5589.9|10
1611653920000|2021-01-26 09:38:40|5593.1|5590.3|5592.2|5589.4|5593.1|5590.3|5592.2|5589.4|3
1611653930000|2021-01-26 09:38:50|5593.1|5590.3|5592.7|5589.9|5593.2|5590.4|5592.7|5589.9|27
1611653940000|2021-01-26 09:39:00|5593.2|5590.4|5594.2|5591.4|5594.2|5591.4|5593.2|5590.4|14
1611653960000|2021-01-26 09:39:20|5595.2|5592.4|5594.2|5591.4|5595.2|5592.4|5594.2|5591.4|58
1611653970000|2021-01-26 09:39:30|5594.7|5591.9|5595.2|5592.4|5595.2|5592.4|5594.2|5591.4|22
1611653980000|2021-01-26 09:39:40|5595.7|5592.9|5597.1|5594.3|5597.2|5594.4|5595.2|5592.4|116
1611653990000|2021-01-26 09:39:50|5596.2|5593.4|5595.2|5592.4|5596.2|5593.4|5595.2|5592.4|10
1611654000000|2021-01-26 09:40:00|5595.7|5592.9|5597.2|5594.4|5597.2|5594.4|5595.7|5592.9|11
1611654010000|2021-01-26 09:40:10|5596.2|5593.4|5598.2|5595.4|5598.2|5595.4|5596.2|5593.4|15
1611654020000|2021-01-26 09:40:20|||||||||1
1611654030000|2021-01-26 09:40:30|5600.2|5597.4|5598.2|5595.4|5600.2|5597.4|5598.2|5595.4|114
1611654040000|2021-01-26 09:40:40|5599.1|5596.3|5598.2|5595.4|5599.1|5596.3|5598.1|5595.3|39
1611654050000|2021-01-26 09:40:50|||||||||3
1611654070000|2021-01-26 09:41:10|5598.1|5595.3|5598.2|5595.4|5598.2|5595.4|5598.1|5595.3|2
1611654080000|2021-01-26 09:41:20|5599.2|5596.4|5599.2|5596.4|5599.2|5596.4|5599.2|5596.4|5
1611654090000|2021-01-26 09:41:30|5599.7|5596.9|5601.2|5598.4|5601.2|5598.4|5599.7|5596.9|64
1611654100000|2021-01-26 09:41:40|5600.2|5597.4|5600.2|5597.4|5600.7|5597.9|5600.2|5597.4|9
1611654110000|2021-01-26 09:41:50|5599.2|5596.4|5600.1|5597.3|5600.2|5597.4|5598.7|5595.9|67
1611654120000|2021-01-26 09:42:00|5600.2|5597.4|5600.2|5597.4|5601.2|5598.4|5600.1|5597.3|40
1611654130000|2021-01-26 09:42:10|5600.1|5597.3|5599.2|5596.4|5600.2|5597.4|5598.2|5595.4|57
1611654150000|2021-01-26 09:42:30|5599.1|5596.3|5598.2|5595.4|5599.1|5596.3|5598.2|5595.4|1
1611654160000|2021-01-26 09:42:40|5598.6|5595.8|5598.2|5595.4|5599.2|5596.4|5598.2|5595.4|41
1611654170000|2021-01-26 09:42:50|5599.2|5596.4|5599.2|5596.4|5599.2|5596.4|5599.2|5596.4|9
1611654180000|2021-01-26 09:43:00|5600.2|5597.4|5599.2|5596.4|5600.2|5597.4|5599.2|5596.4|11
1611654190000|2021-01-26 09:43:10|5600.2|5597.4|5600.7|5597.9|5601.2|5598.4|5600.2|5597.4|5
1611654200000|2021-01-26 09:43:20|5601.2|5598.4|5600.2|5597.4|5601.2|5598.4|5600.2|5597.4|9
1611654210000|2021-01-26 09:43:30|5600.7|5597.9|5601.2|5598.4|5601.2|5598.4|5600.2|5597.4|2
1611654220000|2021-01-26 09:43:40|5600.2|5597.4|5600.2|5597.4|5600.2|5597.4|5600.2|5597.4|9
1611654230000|2021-01-26 09:43:50|5600.7|5597.9|5601.2|5598.4|5601.2|5598.4|5600.7|5597.9|0
1611654240000|2021-01-26 09:44:00|5600.2|5597.4|5601.2|5598.4|5601.2|5598.4|5600.2|5597.4|13
1611654250000|2021-01-26 09:44:10|5600.2|5597.4|5600.2|5597.4|5600.2|5597.4|5600.2|5597.4|4
1611654260000|2021-01-26 09:44:20|5601.2|5598.4|5601.2|5598.4|5601.2|5598.4|5601.2|5598.4|2
1611654270000|2021-01-26 09:44:30|5600.2|5597.4|5600.7|5597.9|5600.7|5597.9|5600.2|5597.4|88
1611654280000|2021-01-26 09:44:40|5601.2|5598.4|5601.2|5598.4|5601.2|5598.4|5600.2|5597.4|13
1611654290000|2021-01-26 09:44:50|5602.2|5599.4|5601.2|5598.4|5602.2|5599.4|5601.2|5598.4|15
1611654300000|2021-01-26 09:45:00|5602.2|5599.4|5601.2|5598.4|5602.2|5599.4|5601.2|5598.4|2
1611654310000|2021-01-26 09:45:10|5601.7|5598.9|5601.2|5598.4|5601.7|5598.9|5600.2|5597.4|103
1611654320000|2021-01-26 09:45:20|5601.7|5598.9|5601.7|5598.9|5601.7|5598.9|5601.2|5598.4|61
1611654330000|2021-01-26 09:45:30|5602.2|5599.4|5600.2|5597.4|5602.2|5599.4|5600.2|5597.4|44
1611654340000|2021-01-26 09:45:40|5599.7|5596.9|5599.2|5596.4|5600.2|5597.4|5599.2|5596.4|29
1611654350000|2021-01-26 09:45:50|5599.7|5596.9|5600.2|5597.4|5601.2|5598.4|5599.7|5596.9|7
1611654360000|2021-01-26 09:46:00|5600.7|5597.9|5600.2|5597.4|5600.7|5597.9|5600.2|5597.4|38
1611654370000|2021-01-26 09:46:10|5600.7|5597.9|5600.2|5597.4|5601.2|5598.4|5600.2|5597.4|28
1611654380000|2021-01-26 09:46:20|5601.2|5598.4|5601.2|5598.4|5601.2|5598.4|5601.2|5598.4|45
1611654390000|2021-01-26 09:46:30|5601.7|5598.9|5602.2|5599.4|5602.2|5599.4|5601.7|5598.9|56
1611654400000|2021-01-26 09:46:40|5601.7|5598.9|5602.2|5599.4|5602.2|5599.4|5601.7|5598.9|9
1611654410000|2021-01-26 09:46:50|5601.2|5598.4|5601.2|5598.4|5601.2|5598.4|5601.2|5598.4|1
1611654420000|2021-01-26 09:47:00|5601.7|5598.9|5600.2|5597.4|5601.7|5598.9|5600.2|5597.4|5
1611654430000|2021-01-26 09:47:10|5600.7|5597.9|5601.1|5598.3|5601.2|5598.4|5600.7|5597.9|2
1611654440000|2021-01-26 09:47:20|5601.2|5598.4|5601.1|5598.3|5601.2|5598.4|5601.1|5598.3|1
1611654450000|2021-01-26 09:47:30|5600.2|5597.4|5600.2|5597.4|5600.2|5597.4|5599.2|5596.4|15
1611654460000|2021-01-26 09:47:40|5600.1|5597.3|5599.7|5596.9|5600.1|5597.3|5599.2|5596.4|19
1611654470000|2021-01-26 09:47:50|||||||||33
1611654480000|2021-01-26 09:48:00|5600.2|5597.4|5600.2|5597.4|5600.2|5597.4|5600.1|5597.3|27
1611654490000|2021-01-26 09:48:10|||||||||3
1611654500000|2021-01-26 09:48:20|5600.7|5597.9|5600.7|5597.9|5600.7|5597.9|5600.7|5597.9|2
1611654510000|2021-01-26 09:48:30|5600.2|5597.4|5600.2|5597.4|5600.2|5597.4|5600.2|5597.4|0
1611654520000|2021-01-26 09:48:40|5600.7|5597.9|5600.7|5597.9|5600.7|5597.9|5600.2|5597.4|3
1611654530000|2021-01-26 09:48:50|5601.1|5598.3|5601.2|5598.4|5601.2|5598.4|5601.1|5598.3|6
1611654540000|2021-01-26 09:49:00|5602.2|5599.4|5602.1|5599.3|5602.2|5599.4|5602.1|5599.3|67
1611654550000|2021-01-26 09:49:10|5602.2|5599.4|5602.1|5599.3|5602.2|5599.4|5602.1|5599.3|2
1611654560000|2021-01-26 09:49:20|5601.7|5598.9|5602.2|5599.4|5602.2|5599.4|5601.7|5598.9|4
1611654570000|2021-01-26 09:49:30|||||||||4
1611654580000|2021-01-26 09:49:40|||||||||2
1611654590000|2021-01-26 09:49:50|5602.1|5599.3|5602.2|5599.4|5602.2|5599.4|5602.1|5599.3|4
1611654600000|2021-01-26 09:50:00|5602.1|5599.3|5601.2|5598.4|5602.1|5599.3|5601.2|5598.4|2
1611654610000|2021-01-26 09:50:10|5602.2|5599.4|5601.2|5598.4|5602.2|5599.4|5601.2|5598.4|5
1611654620000|2021-01-26 09:50:20|||||||||5
1611654630000|2021-01-26 09:50:30|5602.2|5599.4|5601.7|5598.9|5602.2|5599.4|5601.7|5598.9|14
1611654640000|2021-01-26 09:50:40|5601.2|5598.4|5602.2|5599.4|5602.2|5599.4|5601.2|5598.4|6
1611654650000|2021-01-26 09:50:50|5601.7|5598.9|5602.1|5599.3|5602.2|5599.4|5601.7|5598.9|9
1611654660000|2021-01-26 09:51:00|5601.2|5598.4|5602.2|5599.4|5602.2|5599.4|5601.2|5598.4|27
1611654670000|2021-01-26 09:51:10|5601.7|5598.9|5602.1|5599.3|5602.2|5599.4|5601.2|5598.4|2
1611654680000|2021-01-26 09:51:20|5601.1|5598.3|5600.1|5597.3|5601.1|5598.3|5600.1|5597.3|27
1611654690000|2021-01-26 09:51:30|5599.2|5596.4|5599.1|5596.3|5600.1|5597.3|5599.1|5596.3|25
1611654700000|2021-01-26 09:51:40|5599.2|5596.4|5599.1|5596.3|5599.2|5596.4|5599.1|5596.3|9
1611654710000|2021-01-26 09:51:50|5599.2|5596.4|5599.1|5596.3|5599.2|5596.4|5599.1|5596.3|13
1611654720000|2021-01-26 09:52:00|5599.2|5596.4|5599.2|5596.4|5600.1|5597.3|5599.1|5596.3|20
1611654730000|2021-01-26 09:52:10|5599.1|5596.3|5597.1|5594.3|5599.2|5596.4|5597.1|5594.3|27
1611654740000|2021-01-26 09:52:20|5597.2|5594.4|5598.2|5595.4|5599.1|5596.3|5597.1|5594.3|12
1611654750000|2021-01-26 09:52:30|5598.1|5595.3|5598.2|5595.4|5598.6|5595.8|5598.1|5595.3|16
1611654760000|2021-01-26 09:52:40|5598.1|5595.3|5597.1|5594.3|5598.1|5595.3|5597.1|5594.3|31
1611654770000|2021-01-26 09:52:50|5596.2|5593.4|5596.2|5593.4|5597.1|5594.3|5594.6|5591.8|164
1611654780000|2021-01-26 09:53:00|5598.1|5595.3|5597.6|5594.8|5598.1|5595.3|5597.6|5594.8|43
1611654790000|2021-01-26 09:53:10|5597.1|5594.3|5597.1|5594.3|5598.1|5595.3|5597.1|5594.3|10
1611654800000|2021-01-26 09:53:20|5596.2|5593.4|5594.1|5591.3|5597.1|5594.3|5594.1|5591.3|238
1611654810000|2021-01-26 09:53:30|5591.2|5588.4|5591.1|5588.3|5592.1|5589.3|5591.1|5588.3|124
1611654820000|2021-01-26 09:53:40|5591.6|5588.8|5592.1|5589.3|5593.1|5590.3|5591.6|5588.8|79
1611654830000|2021-01-26 09:53:50|5592.6|5589.8|5592.6|5589.8|5593.1|5590.3|5592.6|5589.8|9
1611654840000|2021-01-26 09:54:00|5593.1|5590.3|5594.2|5591.4|5595.1|5592.3|5593.1|5590.3|191
1611654850000|2021-01-26 09:54:10|5594.1|5591.3|5592.6|5589.8|5594.1|5591.3|5592.1|5589.3|91
1611654860000|2021-01-26 09:54:20|5593.1|5590.3|5593.1|5590.3|5593.1|5590.3|5593.1|5590.3|24
1611654870000|2021-01-26 09:54:30|5593.2|5590.4|5593.6|5590.8|5594.2|5591.4|5593.2|5590.4|64
1611654880000|2021-01-26 09:54:40|5594.1|5591.3|5593.2|5590.4|5594.1|5591.3|5593.1|5590.3|26
1611654890000|2021-01-26 09:54:50|5593.1|5590.3|5593.1|5590.3|5593.2|5590.4|5593.1|5590.3|5
1611654900000|2021-01-26 09:55:00|5594.1|5591.3|5594.1|5591.3|5594.1|5591.3|5593.1|5590.3|33
1611654910000|2021-01-26 09:55:10|5593.1|5590.3|5593.1|5590.3|5593.1|5590.3|5593.1|5590.3|8
1611654920000|2021-01-26 09:55:20|5592.6|5589.8|5591.1|5588.3|5592.6|5589.8|5591.1|5588.3|40
1611654930000|2021-01-26 09:55:30|5591.2|5588.4|5591.1|5588.3|5593.2|5590.4|5591.1|5588.3|76
1611654940000|2021-01-26 09:55:40|5591.2|5588.4|5591.2|5588.4|5591.2|5588.4|5591.1|5588.3|4
1611654950000|2021-01-26 09:55:50|5591.1|5588.3|5591.2|5588.4|5591.2|5588.4|5591.1|5588.3|3
1611654960000|2021-01-26 09:56:00|5591.1|5588.3|5590.2|5587.4|5591.1|5588.3|5590.2|5587.4|18
1611654970000|2021-01-26 09:56:10|5590.1|5587.3|5589.1|5586.3|5590.2|5587.4|5589.1|5586.3|23
1611654980000|2021-01-26 09:56:20|5588.6|5585.8|5589.2|5586.4|5589.2|5586.4|5588.2|5585.4|13
1611654990000|2021-01-26 09:56:30|5590.1|5587.3|5589.2|5586.4|5590.2|5587.4|5589.2|5586.4|22
1611655000000|2021-01-26 09:56:40|5589.1|5586.3|5589.2|5586.4|5589.2|5586.4|5589.1|5586.3|8
1611655010000|2021-01-26 09:56:50|5589.1|5586.3|5587.2|5584.4|5589.1|5586.3|5587.2|5584.4|26
1611655020000|2021-01-26 09:57:00|5587.6|5584.8|5588.2|5585.4|5588.2|5585.4|5587.6|5584.8|9
1611655030000|2021-01-26 09:57:10|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|0
1611655040000|2021-01-26 09:57:20|5589.2|5586.4|5589.1|5586.3|5589.2|5586.4|5588.6|5585.8|10
1611655050000|2021-01-26 09:57:30|5588.7|5585.9|5589.2|5586.4|5589.2|5586.4|5588.6|5585.8|33
1611655060000|2021-01-26 09:57:40|5590.1|5587.3|5589.2|5586.4|5590.1|5587.3|5589.2|5586.4|16
1611655070000|2021-01-26 09:57:50|5589.1|5586.3|5591.2|5588.4|5591.2|5588.4|5589.1|5586.3|52
1611655080000|2021-01-26 09:58:00|5591.1|5588.3|5591.1|5588.3|5591.2|5588.4|5590.1|5587.3|21
1611655090000|2021-01-26 09:58:10|5590.2|5587.4|5590.6|5587.8|5591.1|5588.3|5590.2|5587.4|79
1611655100000|2021-01-26 09:58:20|5591.1|5588.3|5591.1|5588.3|5591.2|5588.4|5591.1|5588.3|7
1611655120000|2021-01-26 09:58:40|5590.6|5587.8|5591.1|5588.3|5591.1|5588.3|5590.6|5587.8|10
1611655130000|2021-01-26 09:58:50|5591.2|5588.4|5590.6|5587.8|5591.2|5588.4|5590.2|5587.4|30
1611655140000|2021-01-26 09:59:00|5591.1|5588.3|5591.7|5588.9|5591.7|5588.9|5591.1|5588.3|20
1611655150000|2021-01-26 09:59:10|5592.1|5589.3|5593.1|5590.3|5593.1|5590.3|5592.1|5589.3|19
1611655160000|2021-01-26 09:59:20|5593.2|5590.4|5594.1|5591.3|5594.2|5591.4|5593.2|5590.4|2
1611655170000|2021-01-26 09:59:30|5594.2|5591.4|5594.6|5591.8|5594.6|5591.8|5594.1|5591.3|5
1611655180000|2021-01-26 09:59:40|5594.2|5591.4|5594.1|5591.3|5594.6|5591.8|5594.1|5591.3|8
1611655190000|2021-01-26 09:59:50|5594.2|5591.4|5596.1|5593.3|5596.1|5593.3|5594.2|5591.4|15
1611655200000|2021-01-26 10:00:00|5595.2|5592.4|5594.6|5591.8|5595.2|5592.4|5594.6|5591.8|11
1611655210000|2021-01-26 10:00:10|5594.1|5591.3|5593.2|5590.4|5594.1|5591.3|5593.2|5590.4|10
1611655220000|2021-01-26 10:00:20|5594.1|5591.3|5594.1|5591.3|5594.6|5591.8|5593.7|5590.9|6
1611655240000|2021-01-26 10:00:40|5595.1|5592.3|5595.2|5592.4|5595.2|5592.4|5595.1|5592.3|10
1611655250000|2021-01-26 10:00:50|5595.1|5592.3|5595.1|5592.3|5595.2|5592.4|5595.1|5592.3|0
1611655260000|2021-01-26 10:01:00|5594.6|5591.8|5594.1|5591.3|5594.6|5591.8|5594.1|5591.3|9
1611655280000|2021-01-26 10:01:20|||||||||1
1611655290000|2021-01-26 10:01:30|5593.2|5590.4|5593.1|5590.3|5594.1|5591.3|5593.1|5590.3|43
1611655300000|2021-01-26 10:01:40|5593.2|5590.4|5593.1|5590.3|5593.2|5590.4|5593.1|5590.3|4
1611655310000|2021-01-26 10:01:50|5592.1|5589.3|5591.1|5588.3|5592.1|5589.3|5591.1|5588.3|149
1611655320000|2021-01-26 10:02:00|5591.2|5588.4|5591.6|5588.8|5591.6|5588.8|5590.6|5587.8|25
1611655330000|2021-01-26 10:02:10|5592.1|5589.3|5592.1|5589.3|5592.2|5589.4|5592.1|5589.3|36
1611655340000|2021-01-26 10:02:20|5592.2|5589.4|5592.2|5589.4|5592.2|5589.4|5592.1|5589.3|34
1611655350000|2021-01-26 10:02:30|||||||||1
1611655360000|2021-01-26 10:02:40|5592.6|5589.8|5592.6|5589.8|5592.6|5589.8|5592.6|5589.8|1
1611655370000|2021-01-26 10:02:50|5592.1|5589.3|5592.2|5589.4|5592.2|5589.4|5592.1|5589.3|11
1611655380000|2021-01-26 10:03:00|5592.1|5589.3|5591.1|5588.3|5592.1|5589.3|5591.1|5588.3|22
1611655390000|2021-01-26 10:03:10|5590.1|5587.3|5588.1|5585.3|5590.1|5587.3|5588.1|5585.3|53
1611655400000|2021-01-26 10:03:20|5588.2|5585.4|5588.1|5585.3|5588.2|5585.4|5588.1|5585.3|19
1611655410000|2021-01-26 10:03:30|5587.7|5584.9|5587.1|5584.3|5587.7|5584.9|5587.1|5584.3|75
1611655420000|2021-01-26 10:03:40|5588.1|5585.3|5588.1|5585.3|5588.1|5585.3|5588.1|5585.3|1
1611655430000|2021-01-26 10:03:50|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|30
1611655440000|2021-01-26 10:04:00|5589.1|5586.3|5588.1|5585.3|5589.1|5586.3|5588.1|5585.3|17
1611655450000|2021-01-26 10:04:10|5588.2|5585.4|5590.1|5587.3|5590.1|5587.3|5588.2|5585.4|12
1611655460000|2021-01-26 10:04:20|5590.2|5587.4|5590.1|5587.3|5590.2|5587.4|5590.1|5587.3|1
1611655470000|2021-01-26 10:04:30|5590.2|5587.4|5589.1|5586.3|5590.2|5587.4|5589.1|5586.3|18
1611655480000|2021-01-26 10:04:40|5589.2|5586.4|5589.1|5586.3|5589.2|5586.4|5589.1|5586.3|1
1611655490000|2021-01-26 10:04:50|5589.2|5586.4|5589.6|5586.8|5589.6|5586.8|5589.1|5586.3|6
1611655500000|2021-01-26 10:05:00|5589.1|5586.3|5591.1|5588.3|5591.2|5588.4|5589.1|5586.3|33
1611655510000|2021-01-26 10:05:10|5591.2|5588.4|5591.1|5588.3|5591.6|5588.8|5591.1|5588.3|4
1611655520000|2021-01-26 10:05:20|5591.2|5588.4|5591.1|5588.3|5591.2|5588.4|5591.1|5588.3|2
1611655530000|2021-01-26 10:05:30|5591.2|5588.4|5591.1|5588.3|5591.2|5588.4|5591.1|5588.3|33
1611655540000|2021-01-26 10:05:40|5591.2|5588.4|5593.1|5590.3|5593.1|5590.3|5591.2|5588.4|6
1611655550000|2021-01-26 10:05:50|5593.2|5590.4|5593.1|5590.3|5593.2|5590.4|5593.1|5590.3|0
1611655560000|2021-01-26 10:06:00|5592.1|5589.3|5590.6|5587.8|5592.1|5589.3|5590.6|5587.8|3
1611655570000|2021-01-26 10:06:10|5591.2|5588.4|5592.2|5589.4|5592.2|5589.4|5591.2|5588.4|1
1611655580000|2021-01-26 10:06:20|5591.6|5588.8|5591.1|5588.3|5591.6|5588.8|5590.2|5587.4|19
1611655590000|2021-01-26 10:06:30|5590.6|5587.8|5591.1|5588.3|5591.1|5588.3|5590.6|5587.8|2
1611655600000|2021-01-26 10:06:40|5590.6|5587.8|5589.7|5586.9|5590.6|5587.8|5588.1|5585.3|15
1611655610000|2021-01-26 10:06:50|5590.1|5587.3|5588.7|5585.9|5590.1|5587.3|5588.2|5585.4|0
1611655620000|2021-01-26 10:07:00|5589.2|5586.4|5589.2|5586.4|5589.2|5586.4|5589.1|5586.3|3
1611655630000|2021-01-26 10:07:10|5589.1|5586.3|5589.2|5586.4|5589.2|5586.4|5589.1|5586.3|0
1611655650000|2021-01-26 10:07:30|5589.1|5586.3|5589.2|5586.4|5589.2|5586.4|5589.1|5586.3|0
1611655660000|2021-01-26 10:07:40|5590.2|5587.4|5592.2|5589.4|5592.2|5589.4|5590.2|5587.4|8
1611655670000|2021-01-26 10:07:50|5592.1|5589.3|5592.2|5589.4|5592.2|5589.4|5591.7|5588.9|1
1611655680000|2021-01-26 10:08:00|5592.1|5589.3|5592.2|5589.4|5592.2|5589.4|5591.6|5588.8|38
1611655690000|2021-01-26 10:08:10|5592.1|5589.3|5592.1|5589.3|5592.2|5589.4|5592.1|5589.3|1
1611655700000|2021-01-26 10:08:20|5591.2|5588.4|5591.2|5588.4|5591.2|5588.4|5591.1|5588.3|4
1611655710000|2021-01-26 10:08:30|5591.1|5588.3|5591.2|5588.4|5591.2|5588.4|5591.1|5588.3|5
1611655720000|2021-01-26 10:08:40|5591.6|5588.8|5592.2|5589.4|5592.2|5589.4|5591.6|5588.8|17
1611655730000|2021-01-26 10:08:50|||||||||2
1611655740000|2021-01-26 10:09:00|5592.1|5589.3|5592.2|5589.4|5592.2|5589.4|5592.1|5589.3|3
1611655750000|2021-01-26 10:09:10|5593.2|5590.4|5593.6|5590.8|5593.6|5590.8|5593.2|5590.4|20
1611655760000|2021-01-26 10:09:20|5593.2|5590.4|5593.2|5590.4|5593.2|5590.4|5593.1|5590.3|9
1611655780000|2021-01-26 10:09:40|5593.1|5590.3|5592.6|5589.8|5593.1|5590.3|5592.6|5589.8|4
1611655790000|2021-01-26 10:09:50|5592.2|5589.4|5592.2|5589.4|5592.2|5589.4|5592.1|5589.3|3
1611655800000|2021-01-26 10:10:00|5592.1|5589.3|5590.2|5587.4|5592.1|5589.3|5590.2|5587.4|5
1611655810000|2021-01-26 10:10:10|5589.2|5586.4|5589.7|5586.9|5590.2|5587.4|5589.2|5586.4|3
1611655820000|2021-01-26 10:10:20|5590.2|5587.4|5590.2|5587.4|5590.2|5587.4|5590.2|5587.4|2
1611655830000|2021-01-26 10:10:30|5591.2|5588.4|5591.1|5588.3|5591.2|5588.4|5591.1|5588.3|3
1611655840000|2021-01-26 10:10:40|5591.2|5588.4|5591.2|5588.4|5591.2|5588.4|5591.2|5588.4|0
1611655850000|2021-01-26 10:10:50|5590.7|5587.9|5591.2|5588.4|5591.2|5588.4|5590.7|5587.9|3
1611655870000|2021-01-26 10:11:10|5591.7|5588.9|5592.1|5589.3|5592.1|5589.3|5591.6|5588.8|31
1611655880000|2021-01-26 10:11:20|5592.2|5589.4|5592.2|5589.4|5592.2|5589.4|5592.2|5589.4|0
1611655890000|2021-01-26 10:11:30|5593.1|5590.3|5593.1|5590.3|5593.1|5590.3|5593.1|5590.3|10
1611655900000|2021-01-26 10:11:40|5593.2|5590.4|5593.1|5590.3|5593.6|5590.8|5593.1|5590.3|3
1611655910000|2021-01-26 10:11:50|5592.2|5589.4|5592.6|5589.8|5592.6|5589.8|5592.1|5589.3|15
1611655920000|2021-01-26 10:12:00|5592.1|5589.3|5599.2|5596.4|5599.2|5596.4|5592.1|5589.3|352
1611655930000|2021-01-26 10:12:10|5599.7|5596.9|5600.2|5597.4|5601.2|5598.4|5599.7|5596.9|46
1611655940000|2021-01-26 10:12:20|||||||||12
1611655950000|2021-01-26 10:12:30|5600.1|5597.3|5599.2|5596.4|5600.1|5597.3|5599.1|5596.3|8
1611655960000|2021-01-26 10:12:40|5599.1|5596.3|5597.6|5594.8|5599.1|5596.3|5597.6|5594.8|134
1611655970000|2021-01-26 10:12:50|5597.1|5594.3|5597.1|5594.3|5597.2|5594.4|5596.7|5593.9|1
1611655980000|2021-01-26 10:13:00|5597.2|5594.4|5597.1|5594.3|5597.2|5594.4|5596.6|5593.8|1
1611655990000|2021-01-26 10:13:10|5596.2|5593.4|5597.2|5594.4|5597.2|5594.4|5596.2|5593.4|10
1611656000000|2021-01-26 10:13:20|5598.2|5595.4|5597.6|5594.8|5599.1|5596.3|5597.1|5594.3|62
1611656010000|2021-01-26 10:13:30|5597.2|5594.4|5597.1|5594.3|5597.2|5594.4|5597.1|5594.3|2
1611656020000|2021-01-26 10:13:40|5596.7|5593.9|5597.1|5594.3|5597.1|5594.3|5596.6|5593.8|2
1611656030000|2021-01-26 10:13:50|5597.2|5594.4|5596.6|5593.8|5597.2|5594.4|5596.6|5593.8|2
1611656040000|2021-01-26 10:14:00|5596.2|5593.4|5596.7|5593.9|5597.1|5594.3|5596.2|5593.4|4
1611656050000|2021-01-26 10:14:10|5597.2|5594.4|5597.2|5594.4|5597.2|5594.4|5597.1|5594.3|2
1611656060000|2021-01-26 10:14:20|5597.1|5594.3|5596.7|5593.9|5597.1|5594.3|5596.6|5593.8|45
1611656070000|2021-01-26 10:14:30|5597.2|5594.4|5598.6|5595.8|5598.7|5595.9|5597.1|5594.3|1
1611656080000|2021-01-26 10:14:40|5598.1|5595.3|5598.2|5595.4|5598.2|5595.4|5598.1|5595.3|6
1611656090000|2021-01-26 10:14:50|5599.1|5596.3|5599.1|5596.3|5599.2|5596.4|5598.6|5595.8|0
1611656100000|2021-01-26 10:15:00|5599.2|5596.4|5599.2|5596.4|5599.2|5596.4|5599.1|5596.3|9
1611656110000|2021-01-26 10:15:10|5599.1|5596.3|5596.1|5593.3|5599.1|5596.3|5596.1|5593.3|6
1611656120000|2021-01-26 10:15:20|5596.2|5593.4|5597.1|5594.3|5597.1|5594.3|5596.2|5593.4|23
1611656130000|2021-01-26 10:15:30|5596.6|5593.8|5597.1|5594.3|5597.2|5594.4|5596.1|5593.3|7
1611656140000|2021-01-26 10:15:40|5597.2|5594.4|5598.1|5595.3|5598.6|5595.8|5597.1|5594.3|4
1611656150000|2021-01-26 10:15:50|5598.2|5595.4|5599.1|5596.3|5599.1|5596.3|5598.2|5595.4|2
1611656160000|2021-01-26 10:16:00|||||||||70
1611656170000|2021-01-26 10:16:10|5599.2|5596.4|5600.1|5597.3|5600.2|5597.4|5599.1|5596.3|12
1611656180000|2021-01-26 10:16:20|5600.6|5597.8|5601.6|5598.8|5602.1|5599.3|5600.6|5597.8|29
1611656190000|2021-01-26 10:16:30|5601.2|5598.4|5601.7|5598.9|5602.2|5599.4|5601.1|5598.3|71
1611656200000|2021-01-26 10:16:40|5602.2|5599.4|5602.1|5599.3|5602.2|5599.4|5601.6|5598.8|26
1611656210000|2021-01-26 10:16:50|5602.2|5599.4|5602.2|5599.4|5602.2|5599.4|5602.1|5599.3|5
1611656220000|2021-01-26 10:17:00|5602.1|5599.3|5601.1|5598.3|5602.2|5599.4|5601.1|5598.3|7
1611656230000|2021-01-26 10:17:10|5601.2|5598.4|5601.1|5598.3|5601.2|5598.4|5601.1|5598.3|2
1611656240000|2021-01-26 10:17:20|||||||||3
1611656250000|2021-01-26 10:17:30|5600.1|5597.3|5599.2|5596.4|5600.2|5597.4|5599.1|5596.3|6
1611656260000|2021-01-26 10:17:40|5599.1|5596.3|5600.1|5597.3|5600.2|5597.4|5599.1|5596.3|7
1611656270000|2021-01-26 10:17:50|5600.2|5597.4|5600.1|5597.3|5600.2|5597.4|5600.1|5597.3|3
1611656280000|2021-01-26 10:18:00|5601.1|5598.3|5602.1|5599.3|5602.2|5599.4|5601.1|5598.3|14
1611656290000|2021-01-26 10:18:10|5602.2|5599.4|5602.2|5599.4|5602.2|5599.4|5602.2|5599.4|18
1611656300000|2021-01-26 10:18:20|5602.1|5599.3|5601.2|5598.4|5602.2|5599.4|5601.2|5598.4|85
1611656310000|2021-01-26 10:18:30|5602.1|5599.3|5601.1|5598.3|5602.2|5599.4|5601.1|5598.3|81
1611656320000|2021-01-26 10:18:40|5602.1|5599.3|5601.2|5598.4|5602.2|5599.4|5601.2|5598.4|20
1611656330000|2021-01-26 10:18:50|5602.1|5599.3|5602.1|5599.3|5602.1|5599.3|5602.1|5599.3|0
1611656340000|2021-01-26 10:19:00|5601.1|5598.3|5601.1|5598.3|5601.1|5598.3|5601.1|5598.3|3
1611656350000|2021-01-26 10:19:10|5601.2|5598.4|5601.1|5598.3|5602.1|5599.3|5601.1|5598.3|8
1611656360000|2021-01-26 10:19:20|5601.2|5598.4|5601.2|5598.4|5602.2|5599.4|5600.2|5597.4|69
1611656370000|2021-01-26 10:19:30|5601.1|5598.3|5602.2|5599.4|5602.2|5599.4|5601.1|5598.3|104
1611656380000|2021-01-26 10:19:40|5601.1|5598.3|5601.1|5598.3|5601.2|5598.4|5601.1|5598.3|28
1611656390000|2021-01-26 10:19:50|5601.2|5598.4|5601.1|5598.3|5601.2|5598.4|5601.1|5598.3|0
1611656400000|2021-01-26 10:20:00|5601.2|5598.4|5601.2|5598.4|5601.2|5598.4|5601.1|5598.3|2
1611656410000|2021-01-26 10:20:10|5602.1|5599.3|5601.2|5598.4|5602.1|5599.3|5601.1|5598.3|4
1611656420000|2021-01-26 10:20:20|5602.1|5599.3|5603.2|5600.4|5603.2|5600.4|5602.1|5599.3|161
1611656430000|2021-01-26 10:20:30|5603.1|5600.3|5602.2|5599.4|5603.1|5600.3|5602.2|5599.4|14
1611656440000|2021-01-26 10:20:40|5603.1|5600.3|5603.1|5600.3|5603.1|5600.3|5603.1|5600.3|2
1611656450000|2021-01-26 10:20:50|5602.2|5599.4|5603.1|5600.3|5603.1|5600.3|5602.2|5599.4|17
1611656460000|2021-01-26 10:21:00|5603.2|5600.4|5603.2|5600.4|5603.2|5600.4|5603.1|5600.3|2
1611656470000|2021-01-26 10:21:10|5603.1|5600.3|5603.1|5600.3|5603.2|5600.4|5603.1|5600.3|4
1611656490000|2021-01-26 10:21:30|5602.6|5599.8|5602.2|5599.4|5603.2|5600.4|5602.2|5599.4|31
1611656510000|2021-01-26 10:21:50|5603.1|5600.3|5603.2|5600.4|5603.2|5600.4|5603.1|5600.3|14
1611656520000|2021-01-26 10:22:00|5603.1|5600.3|5603.6|5600.8|5603.6|5600.8|5602.7|5599.9|36
1611656530000|2021-01-26 10:22:10|5603.2|5600.4|5603.1|5600.3|5603.2|5600.4|5602.7|5599.9|11
1611656540000|2021-01-26 10:22:20|5603.2|5600.4|5603.1|5600.3|5603.2|5600.4|5602.2|5599.4|4
1611656550000|2021-01-26 10:22:30|5602.2|5599.4|5601.1|5598.3|5602.2|5599.4|5601.1|5598.3|10
1611656560000|2021-01-26 10:22:40|5600.7|5597.9|5601.1|5598.3|5601.2|5598.4|5600.7|5597.9|1
1611656570000|2021-01-26 10:22:50|5600.1|5597.3|5601.6|5598.8|5602.2|5599.4|5600.1|5597.3|30
1611656580000|2021-01-26 10:23:00|5601.2|5598.4|5600.6|5597.8|5602.1|5599.3|5600.1|5597.3|8
1611656590000|2021-01-26 10:23:10|5601.1|5598.3|5600.1|5597.3|5601.1|5598.3|5600.1|5597.3|19
1611656600000|2021-01-26 10:23:20|||||||||2
1611656610000|2021-01-26 10:23:30|5599.6|5596.8|5600.1|5597.3|5600.1|5597.3|5599.6|5596.8|1
1611656620000|2021-01-26 10:23:40|5599.2|5596.4|5599.2|5596.4|5599.2|5596.4|5599.2|5596.4|15
1611656630000|2021-01-26 10:23:50|||||||||21
1611656640000|2021-01-26 10:24:00|5598.1|5595.3|5597.2|5594.4|5598.1|5595.3|5597.2|5594.4|85
1611656650000|2021-01-26 10:24:10|5597.7|5594.9|5597.2|5594.4|5598.1|5595.3|5597.1|5594.3|5
1611656660000|2021-01-26 10:24:20|5597.1|5594.3|5596.1|5593.3|5597.2|5594.4|5596.1|5593.3|15
1611656670000|2021-01-26 10:24:30|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|5596.2|5593.4|18
1611656680000|2021-01-26 10:24:40|5596.6|5593.8|5596.6|5593.8|5597.1|5594.3|5596.1|5593.3|13
1611656690000|2021-01-26 10:24:50|5596.2|5593.4|5597.1|5594.3|5597.2|5594.4|5596.2|5593.4|323
1611656700000|2021-01-26 10:25:00|5596.2|5593.4|5595.1|5592.3|5596.2|5593.4|5595.1|5592.3|103
1611656710000|2021-01-26 10:25:10|5594.6|5591.8|5594.2|5591.4|5595.1|5592.3|5594.1|5591.3|3
1611656720000|2021-01-26 10:25:20|5594.6|5591.8|5595.1|5592.3|5595.1|5592.3|5594.6|5591.8|5
1611656730000|2021-01-26 10:25:30|5595.2|5592.4|5595.1|5592.3|5596.2|5593.4|5594.2|5591.4|18
1611656740000|2021-01-26 10:25:40|5594.7|5591.9|5594.6|5591.8|5595.1|5592.3|5594.6|5591.8|1
1611656750000|2021-01-26 10:25:50|5594.7|5591.9|5595.6|5592.8|5596.2|5593.4|5594.7|5591.9|22
1611656760000|2021-01-26 10:26:00|5595.2|5592.4|5596.1|5593.3|5596.1|5593.3|5595.1|5592.3|9
1611656770000|2021-01-26 10:26:10|5595.6|5592.8|5595.6|5592.8|5596.2|5593.4|5595.6|5592.8|1
1611656780000|2021-01-26 10:26:20|5595.2|5592.4|5595.2|5592.4|5595.7|5592.9|5595.2|5592.4|2
1611656790000|2021-01-26 10:26:30|5595.7|5592.9|5595.6|5592.8|5595.7|5592.9|5595.2|5592.4|0
1611656800000|2021-01-26 10:26:40|5595.2|5592.4|5594.6|5591.8|5595.2|5592.4|5594.6|5591.8|4
1611656810000|2021-01-26 10:26:50|5594.1|5591.3|5594.2|5591.4|5594.2|5591.4|5594.1|5591.3|4
1611656820000|2021-01-26 10:27:00|5594.1|5591.3|5594.1|5591.3|5594.2|5591.4|5594.1|5591.3|13
1611656830000|2021-01-26 10:27:10|5593.2|5590.4|5590.6|5587.8|5593.2|5590.4|5590.6|5587.8|40
1611656840000|2021-01-26 10:27:20|5591.1|5588.3|5590.6|5587.8|5591.1|5588.3|5590.6|5587.8|3
1611656850000|2021-01-26 10:27:30|5591.1|5588.3|5590.1|5587.3|5591.1|5588.3|5590.1|5587.3|4
1611656860000|2021-01-26 10:27:40|5590.2|5587.4|5591.1|5588.3|5591.1|5588.3|5590.2|5587.4|1
1611656870000|2021-01-26 10:27:50|5591.2|5588.4|5591.2|5588.4|5591.2|5588.4|5591.2|5588.4|0
1611656880000|2021-01-26 10:28:00|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|42
1611656890000|2021-01-26 10:28:10|5590.1|5587.3|5590.1|5587.3|5590.1|5587.3|5590.1|5587.3|26
1611656900000|2021-01-26 10:28:20|||||||||9
1611656910000|2021-01-26 10:28:30|||||||||4
1611656920000|2021-01-26 10:28:40|5590.2|5587.4|5590.1|5587.3|5590.2|5587.4|5590.1|5587.3|68
1611656940000|2021-01-26 10:29:00|5590.2|5587.4|5591.1|5588.3|5591.1|5588.3|5590.2|5587.4|2
1611656950000|2021-01-26 10:29:10|5591.2|5588.4|5591.1|5588.3|5591.2|5588.4|5591.1|5588.3|2
1611656960000|2021-01-26 10:29:20|5590.7|5587.9|5590.7|5587.9|5590.7|5587.9|5590.6|5587.8|1
1611656970000|2021-01-26 10:29:30|5590.6|5587.8|5590.7|5587.9|5591.2|5588.4|5590.6|5587.8|2
1611656980000|2021-01-26 10:29:40|5589.2|5586.4|5590.1|5587.3|5590.1|5587.3|5589.2|5586.4|33
1611656990000|2021-01-26 10:29:50|5590.2|5587.4|5590.6|5587.8|5590.6|5587.8|5590.1|5587.3|43
1611657000000|2021-01-26 10:30:00|5591.1|5588.3|5588.6|5585.8|5591.1|5588.3|5587.1|5584.3|69
1611657010000|2021-01-26 10:30:10|5589.1|5586.3|5589.1|5586.3|5589.2|5586.4|5589.1|5586.3|42
1611657020000|2021-01-26 10:30:20|5588.1|5585.3|5589.2|5586.4|5589.2|5586.4|5588.1|5585.3|85
1611657030000|2021-01-26 10:30:30|5590.1|5587.3|5589.1|5586.3|5590.1|5587.3|5589.1|5586.3|63
1611657040000|2021-01-26 10:30:40|5588.1|5585.3|5588.1|5585.3|5588.6|5585.8|5588.1|5585.3|2
1611657060000|2021-01-26 10:31:00|5587.1|5584.3|5587.6|5584.8|5587.6|5584.8|5587.1|5584.3|6
1611657070000|2021-01-26 10:31:10|5587.1|5584.3|5587.1|5584.3|5587.6|5584.8|5586.1|5583.3|20
1611657080000|2021-01-26 10:31:20|5587.6|5584.8|5587.1|5584.3|5587.6|5584.8|5587.1|5584.3|5
1611657090000|2021-01-26 10:31:30|5587.2|5584.4|5587.1|5584.3|5587.2|5584.4|5587.1|5584.3|6
1611657100000|2021-01-26 10:31:40|5587.6|5584.8|5587.6|5584.8|5587.6|5584.8|5587.6|5584.8|3
1611657110000|2021-01-26 10:31:50|5587.1|5584.3|5587.1|5584.3|5587.1|5584.3|5587.1|5584.3|4
1611657120000|2021-01-26 10:32:00|5587.2|5584.4|5587.1|5584.3|5587.2|5584.4|5587.1|5584.3|19
1611657130000|2021-01-26 10:32:10|5588.1|5585.3|5588.6|5585.8|5588.6|5585.8|5588.1|5585.3|1
1611657140000|2021-01-26 10:32:20|5589.1|5586.3|5590.1|5587.3|5590.1|5587.3|5589.1|5586.3|2
1611657150000|2021-01-26 10:32:30|5590.2|5587.4|5589.1|5586.3|5590.2|5587.4|5589.1|5586.3|11
1611657160000|2021-01-26 10:32:40|5589.6|5586.8|5588.2|5585.4|5589.6|5586.8|5588.1|5585.3|14
1611657170000|2021-01-26 10:32:50|5589.2|5586.4|5590.1|5587.3|5591.1|5588.3|5589.2|5586.4|115
1611657180000|2021-01-26 10:33:00|5590.2|5587.4|5590.1|5587.3|5590.2|5587.4|5590.1|5587.3|4
1611657190000|2021-01-26 10:33:10|5589.2|5586.4|5589.1|5586.3|5589.2|5586.4|5588.1|5585.3|16
1611657200000|2021-01-26 10:33:20|5588.2|5585.4|5588.1|5585.3|5588.2|5585.4|5588.1|5585.3|12
1611657210000|2021-01-26 10:33:30|5588.2|5585.4|5588.1|5585.3|5588.2|5585.4|5588.1|5585.3|7
1611657220000|2021-01-26 10:33:40|5587.1|5584.3|5586.1|5583.3|5587.2|5584.4|5586.1|5583.3|17
1611657230000|2021-01-26 10:33:50|5586.6|5583.8|5588.1|5585.3|5588.1|5585.3|5586.6|5583.8|85
1611657240000|2021-01-26 10:34:00|5587.6|5584.8|5587.1|5584.3|5588.1|5585.3|5587.1|5584.3|7
1611657250000|2021-01-26 10:34:10|5587.6|5584.8|5587.1|5584.3|5588.1|5585.3|5587.1|5584.3|2
1611657270000|2021-01-26 10:34:30|5586.1|5583.3|5586.1|5583.3|5586.1|5583.3|5586.1|5583.3|2
1611657280000|2021-01-26 10:34:40|5585.6|5582.8|5586.1|5583.3|5586.1|5583.3|5585.6|5582.8|9
1611657290000|2021-01-26 10:34:50|5587.1|5584.3|5588.1|5585.3|5588.1|5585.3|5586.1|5583.3|14
1611657300000|2021-01-26 10:35:00|5587.6|5584.8|5588.6|5585.8|5588.6|5585.8|5587.6|5584.8|1
1611657310000|2021-01-26 10:35:10|5589.1|5586.3|5587.1|5584.3|5589.1|5586.3|5587.1|5584.3|6
1611657320000|2021-01-26 10:35:20|5586.6|5583.8|5586.1|5583.3|5587.1|5584.3|5586.1|5583.3|8
1611657330000|2021-01-26 10:35:30|5585.2|5582.4|5587.1|5584.3|5587.6|5584.8|5585.2|5582.4|11
1611657340000|2021-01-26 10:35:40|5587.6|5584.8|5586.1|5583.3|5588.1|5585.3|5586.1|5583.3|13
1611657350000|2021-01-26 10:35:50|5586.2|5583.4|5587.6|5584.8|5587.6|5584.8|5586.2|5583.4|1
1611657360000|2021-01-26 10:36:00|5587.1|5584.3|5587.1|5584.3|5587.1|5584.3|5587.1|5584.3|2
1611657370000|2021-01-26 10:36:10|5586.1|5583.3|5586.1|5583.3|5586.6|5583.8|5586.1|5583.3|17
1611657380000|2021-01-26 10:36:20|5586.6|5583.8|5586.1|5583.3|5587.1|5584.3|5586.1|5583.3|6
1611657390000|2021-01-26 10:36:30|5585.1|5582.3|5585.6|5582.8|5585.6|5582.8|5585.1|5582.3|5
1611657400000|2021-01-26 10:36:40|5585.1|5582.3|5585.1|5582.3|5585.6|5582.8|5585.1|5582.3|19
1611657420000|2021-01-26 10:37:00|5584.6|5581.8|5584.2|5581.4|5584.6|5581.8|5583.1|5580.3|69
1611657430000|2021-01-26 10:37:10|5584.1|5581.3|5584.2|5581.4|5584.6|5581.8|5584.1|5581.3|2
1611657440000|2021-01-26 10:37:20|5585.1|5582.3|5585.1|5582.3|5585.1|5582.3|5585.1|5582.3|26
1611657450000|2021-01-26 10:37:30|5584.6|5581.8|5585.1|5582.3|5585.1|5582.3|5584.6|5581.8|1
1611657470000|2021-01-26 10:37:50|5585.2|5582.4|5586.1|5583.3|5586.1|5583.3|5585.1|5582.3|34
1611657480000|2021-01-26 10:38:00|5585.6|5582.8|5586.1|5583.3|5586.1|5583.3|5585.1|5582.3|7
1611657490000|2021-01-26 10:38:10|5585.6|5582.8|5586.1|5583.3|5586.1|5583.3|5585.1|5582.3|2
1611657500000|2021-01-26 10:38:20|5585.6|5582.8|5585.1|5582.3|5585.6|5582.8|5585.1|5582.3|16
1611657510000|2021-01-26 10:38:30|5585.6|5582.8|5585.1|5582.3|5585.6|5582.8|5585.1|5582.3|0
1611657520000|2021-01-26 10:38:40|5585.2|5582.4|5585.2|5582.4|5585.2|5582.4|5585.1|5582.3|5
1611657540000|2021-01-26 10:39:00|5585.6|5582.8|5585.6|5582.8|5586.1|5583.3|5585.1|5582.3|32
1611657550000|2021-01-26 10:39:10|5585.1|5582.3|5585.1|5582.3|5585.6|5582.8|5585.1|5582.3|2
1611657560000|2021-01-26 10:39:20|5586.1|5583.3|5586.6|5583.8|5587.6|5584.8|5586.1|5583.3|523
1611657570000|2021-01-26 10:39:30|5587.1|5584.3|5586.1|5583.3|5587.1|5584.3|5585.6|5582.8|5
1611657580000|2021-01-26 10:39:40|5585.6|5582.8|5585.6|5582.8|5585.6|5582.8|5585.1|5582.3|2
1611657600000|2021-01-26 10:40:00|5585.1|5582.3|5584.1|5581.3|5585.1|5582.3|5584.1|5581.3|39
1611657610000|2021-01-26 10:40:10|5585.1|5582.3|5585.1|5582.3|5585.1|5582.3|5585.1|5582.3|14
1611657620000|2021-01-26 10:40:20|||||||||3
1611657630000|2021-01-26 10:40:30|5585.6|5582.8|5585.1|5582.3|5585.6|5582.8|5585.1|5582.3|1
1611657640000|2021-01-26 10:40:40|||||||||2
1611657650000|2021-01-26 10:40:50|5584.7|5581.9|5584.1|5581.3|5584.7|5581.9|5584.1|5581.3|1
1611657670000|2021-01-26 10:41:10|5585.1|5582.3|5585.1|5582.3|5585.1|5582.3|5585.1|5582.3|2
1611657680000|2021-01-26 10:41:20|5584.6|5581.8|5584.1|5581.3|5585.1|5582.3|5584.1|5581.3|5
1611657690000|2021-01-26 10:41:30|5585.1|5582.3|5584.1|5581.3|5585.1|5582.3|5584.1|5581.3|1
1611657700000|2021-01-26 10:41:40|||||||||1
1611657710000|2021-01-26 10:41:50|||||||||2
1611657720000|2021-01-26 10:42:00|5583.6|5580.8|5584.1|5581.3|5584.1|5581.3|5583.6|5580.8|4
1611657730000|2021-01-26 10:42:10|5585.1|5582.3|5584.1|5581.3|5585.1|5582.3|5584.1|5581.3|32
1611657750000|2021-01-26 10:42:30|5584.6|5581.8|5583.1|5580.3|5584.6|5581.8|5582.1|5579.3|121
1611657760000|2021-01-26 10:42:40|5582.6|5579.8|5583.1|5580.3|5583.1|5580.3|5582.6|5579.8|2
1611657770000|2021-01-26 10:42:50|5583.6|5580.8|5584.1|5581.3|5584.1|5581.3|5583.6|5580.8|5
1611657780000|2021-01-26 10:43:00|||||||||11
1611657790000|2021-01-26 10:43:10|5584.6|5581.8|5585.1|5582.3|5585.1|5582.3|5584.6|5581.8|2
1611657800000|2021-01-26 10:43:20|5584.6|5581.8|5585.1|5582.3|5585.1|5582.3|5584.6|5581.8|6
1611657810000|2021-01-26 10:43:30|5586.1|5583.3|5586.1|5583.3|5586.1|5583.3|5586.1|5583.3|7
1611657840000|2021-01-26 10:44:00|5585.1|5582.3|5585.1|5582.3|5585.1|5582.3|5585.1|5582.3|4
1611657850000|2021-01-26 10:44:10|5584.6|5581.8|5585.1|5582.3|5585.1|5582.3|5584.6|5581.8|2
1611657860000|2021-01-26 10:44:20|5585.6|5582.8|5584.1|5581.3|5585.6|5582.8|5584.1|5581.3|103
1611657870000|2021-01-26 10:44:30|||||||||19
1611657880000|2021-01-26 10:44:40|||||||||1
1611657890000|2021-01-26 10:44:50|5584.6|5581.8|5584.1|5581.3|5584.6|5581.8|5584.1|5581.3|30
1611657900000|2021-01-26 10:45:00|5583.6|5580.8|5583.1|5580.3|5583.6|5580.8|5583.1|5580.3|11
1611657910000|2021-01-26 10:45:10|5583.6|5580.8|5583.1|5580.3|5583.6|5580.8|5583.1|5580.3|0
1611657920000|2021-01-26 10:45:20|||||||||2
1611657930000|2021-01-26 10:45:30|||||||||12
1611657940000|2021-01-26 10:45:40|||||||||3
1611657950000|2021-01-26 10:45:50|||||||||3
1611657960000|2021-01-26 10:46:00|5582.6|5579.8|5582.6|5579.8|5583.1|5580.3|5582.6|5579.8|2
1611657970000|2021-01-26 10:46:10|5583.1|5580.3|5583.1|5580.3|5583.1|5580.3|5583.1|5580.3|0
1611657990000|2021-01-26 10:46:30|5582.1|5579.3|5581.1|5578.3|5582.1|5579.3|5581.1|5578.3|59
1611658000000|2021-01-26 10:46:40|5581.6|5578.8|5581.6|5578.8|5581.6|5578.8|5581.1|5578.3|1
1611658010000|2021-01-26 10:46:50|5581.7|5578.9|5581.6|5578.8|5582.1|5579.3|5581.1|5578.3|20
1611658020000|2021-01-26 10:47:00|5582.1|5579.3|5582.1|5579.3|5582.1|5579.3|5582.1|5579.3|2
1611658040000|2021-01-26 10:47:20|||||||||1
1611658050000|2021-01-26 10:47:30|5581.1|5578.3|5581.1|5578.3|5581.1|5578.3|5581.1|5578.3|2
1611658060000|2021-01-26 10:47:40|5580.1|5577.3|5580.1|5577.3|5580.1|5577.3|5580.1|5577.3|13
1611658070000|2021-01-26 10:47:50|5579.1|5576.3|5578.1|5575.3|5579.1|5576.3|5577.6|5574.8|127
1611658080000|2021-01-26 10:48:00|5579.1|5576.3|5579.1|5576.3|5579.1|5576.3|5579.1|5576.3|56
1611658090000|2021-01-26 10:48:10|||||||||23
1611658110000|2021-01-26 10:48:30|||||||||27
1611658120000|2021-01-26 10:48:40|5581.1|5578.3|5582.1|5579.3|5582.1|5579.3|5581.1|5578.3|47
1611658130000|2021-01-26 10:48:50|||||||||15
1611658140000|2021-01-26 10:49:00|5581.1|5578.3|5582.1|5579.3|5582.1|5579.3|5581.1|5578.3|9
1611658150000|2021-01-26 10:49:10|5581.1|5578.3|5581.1|5578.3|5581.1|5578.3|5581.1|5578.3|4
1611658160000|2021-01-26 10:49:20|5582.1|5579.3|5582.1|5579.3|5582.1|5579.3|5581.1|5578.3|6
1611658170000|2021-01-26 10:49:30|||||||||1
1611658180000|2021-01-26 10:49:40|||||||||202
1611658190000|2021-01-26 10:49:50|5583.1|5580.3|5583.1|5580.3|5583.1|5580.3|5583.1|5580.3|5
1611658200000|2021-01-26 10:50:00|5582.1|5579.3|5582.1|5579.3|5582.1|5579.3|5581.6|5578.8|12
1611658210000|2021-01-26 10:50:10|5582.6|5579.8|5583.1|5580.3|5583.1|5580.3|5582.6|5579.8|253
1611658220000|2021-01-26 10:50:20|5582.1|5579.3|5582.1|5579.3|5582.1|5579.3|5582.1|5579.3|39
1611658230000|2021-01-26 10:50:30|5581.6|5578.8|5582.1|5579.3|5582.1|5579.3|5581.1|5578.3|3
1611658240000|2021-01-26 10:50:40|5581.7|5578.9|5582.6|5579.8|5584.1|5581.3|5581.7|5578.9|819
1611658250000|2021-01-26 10:50:50|5582.1|5579.3|5582.6|5579.8|5582.6|5579.8|5582.1|5579.3|3
1611658260000|2021-01-26 10:51:00|5582.1|5579.3|5582.1|5579.3|5582.1|5579.3|5582.1|5579.3|0
1611658270000|2021-01-26 10:51:10|5583.1|5580.3|5584.1|5581.3|5584.1|5581.3|5583.1|5580.3|19
1611658280000|2021-01-26 10:51:20|5584.6|5581.8|5584.1|5581.3|5584.6|5581.8|5584.1|5581.3|203
1611658290000|2021-01-26 10:51:30|5584.2|5581.4|5584.6|5581.8|5584.6|5581.8|5584.1|5581.3|4
1611658300000|2021-01-26 10:51:40|5584.7|5581.9|5583.7|5580.9|5584.7|5581.9|5583.2|5580.4|335
1611658310000|2021-01-26 10:51:50|||||||||1
1611658320000|2021-01-26 10:52:00|5584.1|5581.3|5584.6|5581.8|5584.7|5581.9|5584.1|5581.3|12
1611658330000|2021-01-26 10:52:10|5584.2|5581.4|5584.2|5581.4|5585.1|5582.3|5584.2|5581.4|108
1611658340000|2021-01-26 10:52:20|5584.7|5581.9|5584.7|5581.9|5584.7|5581.9|5584.7|5581.9|1
1611658380000|2021-01-26 10:53:00|5585.1|5582.3|5585.1|5582.3|5585.1|5582.3|5585.1|5582.3|13
1611658390000|2021-01-26 10:53:10|||||||||19
1611658400000|2021-01-26 10:53:20|||||||||19
1611658430000|2021-01-26 10:53:50|||||||||8
1611658440000|2021-01-26 10:54:00|5585.2|5582.4|5587.2|5584.4|5587.7|5584.9|5585.2|5582.4|37
1611658450000|2021-01-26 10:54:10|5587.7|5584.9|5587.2|5584.4|5587.7|5584.9|5587.2|5584.4|4
1611658460000|2021-01-26 10:54:20|5587.1|5584.3|5587.2|5584.4|5587.2|5584.4|5587.1|5584.3|3
1611658470000|2021-01-26 10:54:30|5587.7|5584.9|5587.2|5584.4|5587.7|5584.9|5587.2|5584.4|3
1611658480000|2021-01-26 10:54:40|5587.1|5584.3|5587.1|5584.3|5587.1|5584.3|5587.1|5584.3|2
1611658500000|2021-01-26 10:55:00|||||||||2
1611658510000|2021-01-26 10:55:10|5587.2|5584.4|5588.1|5585.3|5588.1|5585.3|5587.2|5584.4|54
1611658530000|2021-01-26 10:55:30|5587.7|5584.9|5587.1|5584.3|5587.7|5584.9|5587.1|5584.3|3
1611658540000|2021-01-26 10:55:40|5587.2|5584.4|5587.7|5584.9|5587.7|5584.9|5587.2|5584.4|7
1611658550000|2021-01-26 10:55:50|5587.6|5584.8|5588.1|5585.3|5588.1|5585.3|5587.6|5584.8|8
1611658560000|2021-01-26 10:56:00|5588.2|5585.4|5588.2|5585.4|5588.2|5585.4|5588.2|5585.4|22
1611658570000|2021-01-26 10:56:10|5588.1|5585.3|5587.2|5584.4|5588.2|5585.4|5587.2|5584.4|1
1611658580000|2021-01-26 10:56:20|5587.7|5584.9|5588.2|5585.4|5588.2|5585.4|5587.7|5584.9|14
1611658590000|2021-01-26 10:56:30|5589.2|5586.4|5589.1|5586.3|5589.2|5586.4|5589.1|5586.3|126
1611658600000|2021-01-26 10:56:40|5588.6|5585.8|5588.2|5585.4|5588.6|5585.8|5588.2|5585.4|0
1611658610000|2021-01-26 10:56:50|5589.1|5586.3|5590.2|5587.4|5591.1|5588.3|5589.1|5586.3|7
1611658620000|2021-01-26 10:57:00|5591.1|5588.3|5590.1|5587.3|5591.1|5588.3|5590.1|5587.3|22
1611658630000|2021-01-26 10:57:10|5589.7|5586.9|5590.2|5587.4|5591.1|5588.3|5589.7|5586.9|38
1611658640000|2021-01-26 10:57:20|5590.7|5587.9|5590.2|5587.4|5590.7|5587.9|5590.2|5587.4|42
1611658650000|2021-01-26 10:57:30|5591.1|5588.3|5591.2|5588.4|5591.2|5588.4|5589.7|5586.9|52
1611658660000|2021-01-26 10:57:40|5591.6|5588.8|5591.6|5588.8|5591.7|5588.9|5591.6|5588.8|14
1611658670000|2021-01-26 10:57:50|5591.7|5588.9|5591.2|5588.4|5591.7|5588.9|5591.1|5588.3|2
1611658680000|2021-01-26 10:58:00|5591.6|5588.8|5591.2|5588.4|5591.6|5588.8|5590.7|5587.9|33
1611658690000|2021-01-26 10:58:10|5591.7|5588.9|5591.7|5588.9|5591.7|5588.9|5591.6|5588.8|2
1611658700000|2021-01-26 10:58:20|5592.1|5589.3|5591.7|5588.9|5592.1|5589.3|5591.2|5588.4|11
1611658710000|2021-01-26 10:58:30|5592.1|5589.3|5591.1|5588.3|5592.1|5589.3|5591.1|5588.3|13
1611658720000|2021-01-26 10:58:40|||||||||5
1611658730000|2021-01-26 10:58:50|5592.1|5589.3|5592.1|5589.3|5593.1|5590.3|5592.1|5589.3|154
1611658740000|2021-01-26 10:59:00|5591.6|5588.8|5592.1|5589.3|5592.1|5589.3|5591.6|5588.8|6
1611658750000|2021-01-26 10:59:10|5591.2|5588.4|5589.7|5586.9|5591.7|5588.9|5589.7|5586.9|35
1611658760000|2021-01-26 10:59:20|5589.1|5586.3|5589.7|5586.9|5589.7|5586.9|5589.1|5586.3|6
1611658770000|2021-01-26 10:59:30|||||||||5
1611658780000|2021-01-26 10:59:40|5589.6|5586.8|5589.7|5586.9|5589.7|5586.9|5589.6|5586.8|3
1611658790000|2021-01-26 10:59:50|5589.2|5586.4|5591.2|5588.4|5591.2|5588.4|5589.2|5586.4|15
1611658800000|2021-01-26 11:00:00|5591.1|5588.3|5593.2|5590.4|5593.2|5590.4|5591.1|5588.3|247
1611658810000|2021-01-26 11:00:10|5594.1|5591.3|5594.2|5591.4|5594.2|5591.4|5594.1|5591.3|7
1611658820000|2021-01-26 11:00:20|5595.1|5592.3|5596.2|5593.4|5596.2|5593.4|5595.1|5592.3|95
1611658830000|2021-01-26 11:00:30|5595.2|5592.4|5595.2|5592.4|5595.2|5592.4|5594.7|5591.9|43
1611658840000|2021-01-26 11:00:40|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|5594.7|5591.9|1
1611658850000|2021-01-26 11:00:50|5594.7|5591.9|5594.2|5591.4|5594.7|5591.9|5594.2|5591.4|9
1611658860000|2021-01-26 11:01:00|5594.1|5591.3|5594.2|5591.4|5594.2|5591.4|5594.1|5591.3|4
1611658870000|2021-01-26 11:01:10|5595.1|5592.3|5595.2|5592.4|5595.2|5592.4|5595.1|5592.3|6
1611658880000|2021-01-26 11:01:20|5595.1|5592.3|5596.2|5593.4|5596.2|5593.4|5595.1|5592.3|7
1611658890000|2021-01-26 11:01:30|5596.1|5593.3|5596.1|5593.3|5596.2|5593.4|5596.1|5593.3|0
1611658900000|2021-01-26 11:01:40|5596.2|5593.4|5596.2|5593.4|5596.2|5593.4|5596.1|5593.3|1
1611658910000|2021-01-26 11:01:50|5596.1|5593.3|5595.2|5592.4|5596.1|5593.3|5595.2|5592.4|0
1611658920000|2021-01-26 11:02:00|5595.1|5592.3|5595.1|5592.3|5595.2|5592.4|5595.1|5592.3|2
1611658930000|2021-01-26 11:02:10|5594.7|5591.9|5594.1|5591.3|5594.7|5591.9|5594.1|5591.3|17
1611658940000|2021-01-26 11:02:20|||||||||6
1611658950000|2021-01-26 11:02:30|5594.7|5591.9|5594.1|5591.3|5594.7|5591.9|5594.1|5591.3|70
1611658960000|2021-01-26 11:02:40|||||||||32
1611658970000|2021-01-26 11:02:50|5594.2|5591.4|5594.2|5591.4|5594.2|5591.4|5594.1|5591.3|131
1611659000000|2021-01-26 11:03:20|5595.2|5592.4|5595.2|5592.4|5595.2|5592.4|5595.2|5592.4|19
1611659010000|2021-01-26 11:03:30|5596.2|5593.4|5596.2|5593.4|5596.2|5593.4|5596.2|5593.4|2
1611659020000|2021-01-26 11:03:40|5596.1|5593.3|5596.2|5593.4|5596.2|5593.4|5596.1|5593.3|9
1611659030000|2021-01-26 11:03:50|5596.1|5593.3|5596.1|5593.3|5596.1|5593.3|5596.1|5593.3|2
1611659040000|2021-01-26 11:04:00|5595.7|5592.9|5596.2|5593.4|5596.2|5593.4|5595.7|5592.9|1
1611659050000|2021-01-26 11:04:10|5595.7|5592.9|5595.2|5592.4|5595.7|5592.9|5595.2|5592.4|1
1611659060000|2021-01-26 11:04:20|5595.1|5592.3|5595.2|5592.4|5595.2|5592.4|5595.1|5592.3|2
1611659070000|2021-01-26 11:04:30|||||||||1
1611659080000|2021-01-26 11:04:40|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|3
1611659090000|2021-01-26 11:04:50|5595.2|5592.4|5595.2|5592.4|5595.2|5592.4|5595.1|5592.3|3
1611659100000|2021-01-26 11:05:00|5595.1|5592.3|5594.2|5591.4|5595.2|5592.4|5594.1|5591.3|7
1611659110000|2021-01-26 11:05:10|5595.1|5592.3|5595.1|5592.3|5595.2|5592.4|5595.1|5592.3|6
1611659120000|2021-01-26 11:05:20|5595.2|5592.4|5595.1|5592.3|5595.2|5592.4|5595.1|5592.3|1
1611659130000|2021-01-26 11:05:30|5594.6|5591.8|5594.2|5591.4|5594.6|5591.8|5594.1|5591.3|1
1611659140000|2021-01-26 11:05:40|5594.1|5591.3|5594.2|5591.4|5594.2|5591.4|5594.1|5591.3|0
1611659150000|2021-01-26 11:05:50|5594.7|5591.9|5594.2|5591.4|5594.7|5591.9|5594.2|5591.4|0
1611659160000|2021-01-26 11:06:00|5594.1|5591.3|5594.2|5591.4|5594.2|5591.4|5594.1|5591.3|0
1611659170000|2021-01-26 11:06:10|5594.1|5591.3|5594.2|5591.4|5594.2|5591.4|5594.1|5591.3|2
1611659180000|2021-01-26 11:06:20|||||||||3
1611659190000|2021-01-26 11:06:30|||||||||1
1611659200000|2021-01-26 11:06:40|5594.1|5591.3|5594.2|5591.4|5594.7|5591.9|5594.1|5591.3|2
1611659210000|2021-01-26 11:06:50|5595.1|5592.3|5594.2|5591.4|5595.1|5592.3|5594.2|5591.4|0
1611659220000|2021-01-26 11:07:00|5594.6|5591.8|5594.2|5591.4|5594.6|5591.8|5594.2|5591.4|0
1611659230000|2021-01-26 11:07:10|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|13
1611659240000|2021-01-26 11:07:20|5595.2|5592.4|5595.2|5592.4|5595.2|5592.4|5595.2|5592.4|2
1611659250000|2021-01-26 11:07:30|5596.1|5593.3|5595.2|5592.4|5596.1|5593.3|5595.1|5592.3|3
1611659260000|2021-01-26 11:07:40|5595.1|5592.3|5595.2|5592.4|5595.2|5592.4|5595.1|5592.3|4
1611659270000|2021-01-26 11:07:50|5595.7|5592.9|5595.6|5592.8|5595.7|5592.9|5595.6|5592.8|1
1611659280000|2021-01-26 11:08:00|5595.7|5592.9|5596.1|5593.3|5596.1|5593.3|5595.7|5592.9|5
1611659290000|2021-01-26 11:08:10|5596.2|5593.4|5597.2|5594.4|5598.7|5595.9|5596.2|5593.4|54
1611659300000|2021-01-26 11:08:20|5597.1|5594.3|5597.2|5594.4|5597.2|5594.4|5597.1|5594.3|1
1611659310000|2021-01-26 11:08:30|5597.6|5594.8|5597.2|5594.4|5598.1|5595.3|5597.2|5594.4|6
1611659320000|2021-01-26 11:08:40|5597.7|5594.9|5598.7|5595.9|5598.7|5595.9|5597.7|5594.9|6
1611659330000|2021-01-26 11:08:50|5598.2|5595.4|5598.2|5595.4|5598.7|5595.9|5598.1|5595.3|3
1611659340000|2021-01-26 11:09:00|5598.7|5595.9|5599.7|5596.9|5599.7|5596.9|5598.7|5595.9|10
1611659350000|2021-01-26 11:09:10|5599.2|5596.4|5598.6|5595.8|5600.1|5597.3|5598.6|5595.8|21
1611659360000|2021-01-26 11:09:20|5599.1|5596.3|5599.2|5596.4|5599.7|5596.9|5599.1|5596.3|34
1611659370000|2021-01-26 11:09:30|5599.6|5596.8|5599.1|5596.3|5599.6|5596.8|5599.1|5596.3|4
1611659380000|2021-01-26 11:09:40|||||||||1
1611659390000|2021-01-26 11:09:50|5598.7|5595.9|5597.2|5594.4|5598.7|5595.9|5597.2|5594.4|27
1611659400000|2021-01-26 11:10:00|5597.7|5594.9|5598.1|5595.3|5598.2|5595.4|5597.2|5594.4|27
1611659410000|2021-01-26 11:10:10|5598.2|5595.4|5598.2|5595.4|5598.2|5595.4|5597.6|5594.8|2
1611659420000|2021-01-26 11:10:20|5598.1|5595.3|5599.1|5596.3|5599.1|5596.3|5598.1|5595.3|5
1611659430000|2021-01-26 11:10:30|5598.7|5595.9|5598.2|5595.4|5598.7|5595.9|5598.2|5595.4|1
1611659440000|2021-01-26 11:10:40|5598.6|5595.8|5598.7|5595.9|5598.7|5595.9|5598.6|5595.8|0
1611659450000|2021-01-26 11:10:50|5598.6|5595.8|5601.1|5598.3|5601.1|5598.3|5598.6|5595.8|30
1611659460000|2021-01-26 11:11:00|5600.2|5597.4|5599.7|5596.9|5600.6|5597.8|5599.7|5596.9|7
1611659470000|2021-01-26 11:11:10|5600.2|5597.4|5600.2|5597.4|5600.2|5597.4|5600.1|5597.3|3
1611659480000|2021-01-26 11:11:20|5600.1|5597.3|5600.1|5597.3|5600.2|5597.4|5600.1|5597.3|2
1611659490000|2021-01-26 11:11:30|5599.7|5596.9|5600.7|5597.9|5600.7|5597.9|5599.2|5596.4|17
1611659500000|2021-01-26 11:11:40|5602.1|5599.3|5609.1|5606.3|5609.2|5606.4|5602.1|5599.3|453
1611659510000|2021-01-26 11:11:50|5609.2|5606.4|5609.1|5606.3|5611.2|5608.4|5609.1|5606.3|32
1611659520000|2021-01-26 11:12:00|5609.2|5606.4|5610.2|5607.4|5611.2|5608.4|5609.1|5606.3|36
1611659530000|2021-01-26 11:12:10|5610.1|5607.3|5609.2|5606.4|5610.2|5607.4|5609.2|5606.4|26
1611659540000|2021-01-26 11:12:20|5610.1|5607.3|5608.2|5605.4|5610.1|5607.3|5608.1|5605.3|48
1611659550000|2021-01-26 11:12:30|5608.1|5605.3|5607.2|5604.4|5608.2|5605.4|5607.2|5604.4|41
1611659560000|2021-01-26 11:12:40|5607.7|5604.9|5607.6|5604.8|5608.1|5605.3|5607.6|5604.8|15
1611659570000|2021-01-26 11:12:50|5607.1|5604.3|5608.1|5605.3|5609.2|5606.4|5607.1|5604.3|113
1611659580000|2021-01-26 11:13:00|5607.6|5604.8|5606.2|5603.4|5607.6|5604.8|5606.1|5603.3|36
1611659590000|2021-01-26 11:13:10|5606.1|5603.3|5606.1|5603.3|5607.1|5604.3|5606.1|5603.3|3
1611659600000|2021-01-26 11:13:20|5605.7|5602.9|5606.2|5603.4|5606.2|5603.4|5605.2|5602.4|9
1611659610000|2021-01-26 11:13:30|5606.7|5603.9|5607.2|5604.4|5607.2|5604.4|5606.2|5603.4|9
1611659620000|2021-01-26 11:13:40|5606.2|5603.4|5607.1|5604.3|5607.1|5604.3|5606.2|5603.4|2
1611659630000|2021-01-26 11:13:50|5607.2|5604.4|5607.2|5604.4|5607.2|5604.4|5607.2|5604.4|0
1611659640000|2021-01-26 11:14:00|5607.1|5604.3|5607.2|5604.4|5608.1|5605.3|5607.1|5604.3|7
1611659650000|2021-01-26 11:14:10|5608.2|5605.4|5608.1|5605.3|5608.2|5605.4|5608.1|5605.3|49
1611659660000|2021-01-26 11:14:20|5608.2|5605.4|5608.2|5605.4|5608.2|5605.4|5608.1|5605.3|20
1611659670000|2021-01-26 11:14:30|5608.1|5605.3|5608.1|5605.3|5608.2|5605.4|5608.1|5605.3|7
1611659680000|2021-01-26 11:14:40|5608.2|5605.4|5609.2|5606.4|5609.7|5606.9|5608.2|5605.4|38
1611659690000|2021-01-26 11:14:50|5609.6|5606.8|5611.1|5608.3|5611.1|5608.3|5609.2|5606.4|65
1611659700000|2021-01-26 11:15:00|5611.2|5608.4|5611.2|5608.4|5611.2|5608.4|5611.1|5608.3|81
1611659710000|2021-01-26 11:15:10|5610.7|5607.9|5609.1|5606.3|5610.7|5607.9|5609.1|5606.3|14
1611659720000|2021-01-26 11:15:20|5608.7|5605.9|5608.2|5605.4|5608.7|5605.9|5608.2|5605.4|15
1611659730000|2021-01-26 11:15:30|5608.6|5605.8|5608.6|5605.8|5609.1|5606.3|5608.1|5605.3|15
1611659740000|2021-01-26 11:15:40|5609.1|5606.3|5609.1|5606.3|5609.1|5606.3|5608.1|5605.3|15
1611659750000|2021-01-26 11:15:50|5608.7|5605.9|5608.6|5605.8|5608.7|5605.9|5608.6|5605.8|2
1611659760000|2021-01-26 11:16:00|5608.7|5605.9|5609.1|5606.3|5609.6|5606.8|5608.7|5605.9|4
1611659780000|2021-01-26 11:16:20|5609.2|5606.4|5609.6|5606.8|5609.7|5606.9|5609.2|5606.4|1
1611659790000|2021-01-26 11:16:30|5609.1|5606.3|5609.6|5606.8|5609.6|5606.8|5609.1|5606.3|8
1611659810000|2021-01-26 11:16:50|||||||||1
1611659820000|2021-01-26 11:17:00|||||||||1
1611659840000|2021-01-26 11:17:20|5609.1|5606.3|5608.1|5605.3|5609.1|5606.3|5608.1|5605.3|4
1611659850000|2021-01-26 11:17:30|5608.2|5605.4|5608.2|5605.4|5608.6|5605.8|5608.1|5605.3|2
1611659860000|2021-01-26 11:17:40|5608.1|5605.3|5608.2|5605.4|5608.2|5605.4|5608.1|5605.3|2
1611659870000|2021-01-26 11:17:50|5608.6|5605.8|5608.1|5605.3|5608.6|5605.8|5608.1|5605.3|1
1611659880000|2021-01-26 11:18:00|5608.2|5605.4|5608.1|5605.3|5608.2|5605.4|5608.1|5605.3|2
1611659890000|2021-01-26 11:18:10|5609.1|5606.3|5608.6|5605.8|5609.1|5606.3|5608.6|5605.8|7
1611659910000|2021-01-26 11:18:30|5608.2|5605.4|5609.1|5606.3|5609.1|5606.3|5608.2|5605.4|4
1611659920000|2021-01-26 11:18:40|5608.7|5605.9|5609.7|5606.9|5610.1|5607.3|5608.2|5605.4|64
1611659930000|2021-01-26 11:18:50|5609.2|5606.4|5608.1|5605.3|5609.2|5606.4|5608.1|5605.3|19
1611659940000|2021-01-26 11:19:00|5606.2|5603.4|5605.2|5602.4|5606.7|5603.9|5605.2|5602.4|75
1611659950000|2021-01-26 11:19:10|5605.1|5602.3|5603.7|5600.9|5605.1|5602.3|5603.7|5600.9|99
1611659960000|2021-01-26 11:19:20|5603.2|5600.4|5600.2|5597.4|5603.2|5600.4|5600.1|5597.3|179
1611659970000|2021-01-26 11:19:30|5600.7|5597.9|5601.2|5598.4|5602.1|5599.3|5600.1|5597.3|262
1611659980000|2021-01-26 11:19:40|5602.1|5599.3|5603.2|5600.4|5604.1|5601.3|5602.1|5599.3|13
1611659990000|2021-01-26 11:19:50|5603.6|5600.8|5603.7|5600.9|5603.7|5600.9|5603.2|5600.4|0
1611660000000|2021-01-26 11:20:00|5604.2|5601.4|5602.6|5599.8|5605.2|5602.4|5602.1|5599.3|167
1611660010000|2021-01-26 11:20:10|5602.7|5599.9|5602.6|5599.8|5603.1|5600.3|5602.1|5599.3|8
1611660020000|2021-01-26 11:20:20|5602.1|5599.3|5602.1|5599.3|5603.1|5600.3|5602.1|5599.3|8
1611660030000|2021-01-26 11:20:30|5602.2|5599.4|5602.6|5599.8|5602.7|5599.9|5602.2|5599.4|8
1611660040000|2021-01-26 11:20:40|5602.2|5599.4|5602.6|5599.8|5603.1|5600.3|5602.2|5599.4|3
1611660050000|2021-01-26 11:20:50|5602.1|5599.3|5602.2|5599.4|5602.2|5599.4|5602.1|5599.3|2
1611660060000|2021-01-26 11:21:00|5603.1|5600.3|5603.1|5600.3|5603.2|5600.4|5602.1|5599.3|29
1611660070000|2021-01-26 11:21:10|5603.2|5600.4|5603.2|5600.4|5603.2|5600.4|5603.2|5600.4|6
1611660080000|2021-01-26 11:21:20|5603.1|5600.3|5605.1|5602.3|5605.2|5602.4|5603.1|5600.3|22
1611660090000|2021-01-26 11:21:30|5604.6|5601.8|5605.1|5602.3|5605.2|5602.4|5604.2|5601.4|3
1611660100000|2021-01-26 11:21:40|5605.2|5602.4|5605.1|5602.3|5605.2|5602.4|5605.1|5602.3|4
1611660110000|2021-01-26 11:21:50|5605.2|5602.4|5606.6|5603.8|5606.7|5603.9|5605.2|5602.4|26
1611660120000|2021-01-26 11:22:00|5606.1|5603.3|5605.2|5602.4|5606.1|5603.3|5605.1|5602.3|4
1611660130000|2021-01-26 11:22:10|5605.1|5602.3|5605.2|5602.4|5605.2|5602.4|5605.1|5602.3|0
1611660140000|2021-01-26 11:22:20|5605.1|5602.3|5605.6|5602.8|5606.1|5603.3|5605.1|5602.3|0
1611660150000|2021-01-26 11:22:30|5605.2|5602.4|5605.7|5602.9|5605.7|5602.9|5605.2|5602.4|0
1611660160000|2021-01-26 11:22:40|5605.2|5602.4|5605.2|5602.4|5605.7|5602.9|5605.1|5602.3|6
1611660170000|2021-01-26 11:22:50|5605.1|5602.3|5604.7|5601.9|5605.1|5602.3|5604.7|5601.9|2
1611660180000|2021-01-26 11:23:00|5604.2|5601.4|5603.2|5600.4|5605.2|5602.4|5603.2|5600.4|31
1611660190000|2021-01-26 11:23:10|5604.1|5601.3|5603.2|5600.4|5604.1|5601.3|5603.2|5600.4|1
1611660200000|2021-01-26 11:23:20|||||||||4
1611660210000|2021-01-26 11:23:30|5603.7|5600.9|5603.7|5600.9|5603.7|5600.9|5603.7|5600.9|1
1611660220000|2021-01-26 11:23:40|5604.2|5601.4|5604.2|5601.4|5604.7|5601.9|5604.2|5601.4|7
1611660230000|2021-01-26 11:23:50|5605.1|5602.3|5605.2|5602.4|5605.2|5602.4|5605.1|5602.3|10
1611660240000|2021-01-26 11:24:00|5605.7|5602.9|5605.1|5602.3|5605.7|5602.9|5605.1|5602.3|4
1611660250000|2021-01-26 11:24:10|5606.1|5603.3|5605.2|5602.4|5606.1|5603.3|5605.2|5602.4|4
1611660260000|2021-01-26 11:24:20|5606.1|5603.3|5606.1|5603.3|5606.2|5603.4|5606.1|5603.3|3
1611660270000|2021-01-26 11:24:30|5605.7|5602.9|5604.2|5601.4|5606.2|5603.4|5604.1|5601.3|14
1611660280000|2021-01-26 11:24:40|5604.1|5601.3|5603.1|5600.3|5604.1|5601.3|5603.1|5600.3|9
1611660290000|2021-01-26 11:24:50|5603.2|5600.4|5604.1|5601.3|5605.1|5602.3|5603.2|5600.4|14
1611660300000|2021-01-26 11:25:00|5603.7|5600.9|5603.1|5600.3|5604.2|5601.3|5603.1|5600.2|267
1611660310000|2021-01-26 11:25:10|5603.2|5600.4|5603.1|5600.3|5604.1|5601.3|5603.1|5600.3|1
1611660320000|2021-01-26 11:25:20|5603.2|5600.4|5601.1|5598.3|5603.2|5600.4|5601.1|5598.3|225
1611660330000|2021-01-26 11:25:30|||||||||2
1611660340000|2021-01-26 11:25:40|5601.6|5598.8|5601.1|5598.3|5602.6|5599.8|5601.1|5598.3|9
1611660350000|2021-01-26 11:25:50|5601.6|5598.8|5601.1|5598.3|5601.6|5598.8|5601.1|5598.3|1
1611660360000|2021-01-26 11:26:00|||||||||9
1611660370000|2021-01-26 11:26:10|5600.1|5597.3|5600.1|5597.3|5600.1|5597.3|5600.1|5597.3|2
1611660380000|2021-01-26 11:26:20|5600.6|5597.8|5600.1|5597.3|5600.6|5597.8|5600.1|5597.3|2
1611660390000|2021-01-26 11:26:30|5600.6|5597.8|5600.6|5597.8|5600.6|5597.8|5600.1|5597.3|3
1611660400000|2021-01-26 11:26:40|5601.2|5598.4|5603.1|5600.3|5603.1|5600.3|5601.2|5598.4|2
1611660410000|2021-01-26 11:26:50|5602.1|5599.3|5602.1|5599.3|5602.1|5599.3|5602.1|5599.3|2
1611660420000|2021-01-26 11:27:00|5601.1|5598.3|5601.1|5598.3|5601.1|5598.3|5601.1|5598.3|9
1611660430000|2021-01-26 11:27:10|5600.1|5597.3|5600.1|5597.3|5600.1|5597.3|5600.1|5597.3|10
1611660440000|2021-01-26 11:27:20|5600.6|5597.8|5601.1|5598.3|5601.1|5598.3|5600.6|5597.8|2
1611660450000|2021-01-26 11:27:30|5600.6|5597.8|5600.1|5597.3|5600.6|5597.8|5600.1|5597.3|4
1611660460000|2021-01-26 11:27:40|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|5599.1|5596.3|4
1611660470000|2021-01-26 11:27:50|5600.1|5597.3|5600.1|5597.3|5600.1|5597.3|5600.1|5597.3|1
1611660490000|2021-01-26 11:28:10|||||||||10
1611660510000|2021-01-26 11:28:30|5601.1|5598.3|5601.1|5598.3|5601.1|5598.3|5601.1|5598.3|10
1611660520000|2021-01-26 11:28:40|||||||||1
1611660550000|2021-01-26 11:29:10|||||||||2
1611660560000|2021-01-26 11:29:20|5601.2|5598.4|5603.2|5600.4|5603.2|5600.4|5601.2|5598.4|774
1611660570000|2021-01-26 11:29:30|5603.6|5600.8|5603.1|5600.3|5603.6|5600.8|5603.1|5600.3|0
1611660580000|2021-01-26 11:29:40|5603.6|5600.8|5604.1|5601.3|5604.1|5601.3|5603.1|5600.3|7
1611660590000|2021-01-26 11:29:50|||||||||2
1611660600000|2021-01-26 11:30:00|5605.1|5602.3|5605.1|5602.3|5606.1|5603.3|5605.1|5602.3|14
1611660610000|2021-01-26 11:30:10|||||||||2
1611660630000|2021-01-26 11:30:30|5604.1|5601.3|5604.1|5601.3|5604.1|5601.3|5604.1|5601.3|4
1611660640000|2021-01-26 11:30:40|5604.2|5601.4|5604.1|5601.3|5604.2|5601.4|5604.1|5601.3|4
1611660650000|2021-01-26 11:30:50|5603.1|5600.3|5601.1|5598.3|5603.1|5600.3|5601.1|5598.3|16
1611660660000|2021-01-26 11:31:00|||||||||2
1611660670000|2021-01-26 11:31:10|5601.6|5598.8|5601.1|5598.3|5601.6|5598.8|5601.1|5598.3|5
1611660680000|2021-01-26 11:31:20|5600.1|5597.3|5599.6|5596.8|5600.1|5597.3|5599.1|5596.3|24
1611660690000|2021-01-26 11:31:30|5599.1|5596.3|5598.1|5595.3|5599.1|5596.3|5598.1|5595.3|3
1611660700000|2021-01-26 11:31:40|5598.6|5595.8|5599.1|5596.3|5599.1|5596.3|5598.1|5595.3|11
1611660710000|2021-01-26 11:31:50|5598.1|5595.3|5597.6|5594.8|5598.1|5595.3|5597.1|5594.3|15
1611660720000|2021-01-26 11:32:00|5598.1|5595.3|5598.1|5595.3|5598.1|5595.3|5597.6|5594.8|4
1611660730000|2021-01-26 11:32:10|5598.6|5595.8|5597.6|5594.8|5598.6|5595.8|5597.6|5594.8|0
1611660740000|2021-01-26 11:32:20|5598.1|5595.3|5596.1|5593.3|5598.1|5595.3|5596.1|5593.3|5
1611660750000|2021-01-26 11:32:30|5596.2|5593.4|5597.2|5594.4|5597.2|5594.4|5596.2|5593.4|7
1611660760000|2021-01-26 11:32:40|5597.6|5594.8|5598.1|5595.3|5598.1|5595.3|5597.1|5594.3|1
1611660770000|2021-01-26 11:32:50|5597.6|5594.8|5598.1|5595.3|5598.1|5595.3|5597.6|5594.8|1
1611660780000|2021-01-26 11:33:00|5599.1|5596.3|5597.1|5594.3|5599.2|5596.4|5596.2|5593.4|375
1611660790000|2021-01-26 11:33:10|5596.6|5593.8|5597.6|5594.8|5598.1|5595.3|5596.6|5593.8|7
1611660800000|2021-01-26 11:33:20|5598.1|5595.3|5598.1|5595.3|5598.1|5595.3|5598.1|5595.3|61
1611660810000|2021-01-26 11:33:30|5597.2|5594.4|5597.1|5594.3|5597.2|5594.4|5597.1|5594.3|10
1611660820000|2021-01-26 11:33:40|5597.2|5594.4|5597.1|5594.3|5597.2|5594.4|5597.1|5594.3|6
1611660830000|2021-01-26 11:33:50|5598.1|5595.3|5598.1|5595.3|5598.1|5595.3|5598.1|5595.3|6
1611660840000|2021-01-26 11:34:00|5598.2|5595.4|5598.1|5595.3|5598.6|5595.8|5598.1|5595.3|9
1611660850000|2021-01-26 11:34:10|5597.2|5594.4|5596.6|5593.8|5597.2|5594.4|5596.1|5593.3|25
1611660860000|2021-01-26 11:34:20|5596.2|5593.4|5596.6|5593.8|5597.1|5594.3|5596.2|5593.4|0
1611660870000|2021-01-26 11:34:30|5597.1|5594.3|5595.1|5592.3|5597.1|5594.3|5595.1|5592.3|9
1611660880000|2021-01-26 11:34:40|||||||||1
1611660890000|2021-01-26 11:34:50|5595.2|5592.4|5595.2|5592.4|5595.2|5592.4|5595.2|5592.4|0
1611660900000|2021-01-26 11:35:00|5596.1|5593.3|5597.1|5594.3|5597.1|5594.3|5596.1|5593.3|7
1611660930000|2021-01-26 11:35:30|5596.1|5593.3|5596.1|5593.3|5596.1|5593.3|5596.1|5593.3|3
1611660940000|2021-01-26 11:35:40|||||||||1
1611660950000|2021-01-26 11:35:50|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|0
1611660960000|2021-01-26 11:36:00|5595.2|5592.4|5595.6|5592.8|5595.6|5592.8|5595.2|5592.4|1
1611660970000|2021-01-26 11:36:10|5596.1|5593.3|5596.1|5593.3|5596.1|5593.3|5596.1|5593.3|0
1611660980000|2021-01-26 11:36:20|||||||||2
1611661010000|2021-01-26 11:36:50|5595.6|5592.8|5595.1|5592.3|5595.6|5592.8|5595.1|5592.3|4
1611661030000|2021-01-26 11:37:10|5595.6|5592.8|5595.6|5592.8|5596.1|5593.3|5595.1|5592.3|37
1611661050000|2021-01-26 11:37:30|5596.1|5593.3|5596.1|5593.3|5596.1|5593.3|5596.1|5593.3|0
1611661060000|2021-01-26 11:37:40|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|1
1611661070000|2021-01-26 11:37:50|5594.1|5591.3|5593.6|5590.8|5594.1|5591.3|5593.1|5590.3|11
1611661080000|2021-01-26 11:38:00|5593.1|5590.3|5594.1|5591.3|5595.1|5592.3|5593.1|5590.3|5
1611661090000|2021-01-26 11:38:10|5594.6|5591.8|5592.6|5589.8|5594.6|5591.8|5592.6|5589.8|99
1611661100000|2021-01-26 11:38:20|5592.1|5589.3|5592.1|5589.3|5592.6|5589.8|5592.1|5589.3|1
1611661110000|2021-01-26 11:38:30|5592.6|5589.8|5591.6|5588.8|5592.6|5589.8|5591.2|5588.4|23
1611661120000|2021-01-26 11:38:40|||||||||3
1611661130000|2021-01-26 11:38:50|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|7
1611661140000|2021-01-26 11:39:00|5591.6|5588.8|5590.6|5587.8|5591.6|5588.8|5590.1|5587.3|2
1611661150000|2021-01-26 11:39:10|5590.1|5587.3|5591.1|5588.3|5591.1|5588.3|5590.1|5587.3|3
1611661160000|2021-01-26 11:39:20|5588.1|5585.3|5589.6|5586.8|5589.6|5586.8|5588.1|5585.3|245
1611661170000|2021-01-26 11:39:30|5589.1|5586.3|5588.1|5585.3|5589.1|5586.3|5588.1|5585.3|13
1611661180000|2021-01-26 11:39:40|5589.1|5586.3|5588.1|5585.3|5589.1|5586.3|5588.1|5585.3|306
1611661190000|2021-01-26 11:39:50|5588.6|5585.8|5589.1|5586.3|5589.1|5586.3|5588.6|5585.8|0
1611661200000|2021-01-26 11:40:00|5588.6|5585.8|5590.1|5587.3|5590.1|5587.3|5588.1|5585.3|48
1611661210000|2021-01-26 11:40:10|5590.2|5587.4|5591.6|5588.8|5592.1|5589.3|5590.1|5587.3|71
1611661220000|2021-01-26 11:40:20|5592.1|5589.3|5590.1|5587.3|5592.1|5589.3|5590.1|5587.3|46
1611661230000|2021-01-26 11:40:30|5591.1|5588.3|5591.6|5588.8|5592.1|5589.3|5591.1|5588.3|19
1611661240000|2021-01-26 11:40:40|5591.2|5588.4|5592.1|5589.3|5592.1|5589.3|5591.2|5588.4|14
1611661250000|2021-01-26 11:40:50|5591.6|5588.8|5591.6|5588.8|5592.1|5589.3|5591.1|5588.3|138
1611661260000|2021-01-26 11:41:00|5591.1|5588.3|5591.1|5588.3|5592.1|5589.3|5591.1|5588.3|4
1611661270000|2021-01-26 11:41:10|5591.6|5588.8|5591.1|5588.3|5591.6|5588.8|5591.1|5588.3|21
1611661280000|2021-01-26 11:41:20|||||||||3
1611661290000|2021-01-26 11:41:30|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|2
1611661300000|2021-01-26 11:41:40|5591.1|5588.3|5591.6|5588.8|5591.6|5588.8|5591.1|5588.3|13
1611661320000|2021-01-26 11:42:00|5591.1|5588.3|5591.6|5588.8|5592.1|5589.3|5591.1|5588.3|1
1611661330000|2021-01-26 11:42:10|5591.1|5588.3|5591.6|5588.8|5592.1|5589.3|5591.1|5588.3|4
1611661340000|2021-01-26 11:42:20|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|0
1611661350000|2021-01-26 11:42:30|||||||||2
1611661370000|2021-01-26 11:42:50|5592.2|5589.4|5594.6|5591.8|5594.6|5591.8|5592.2|5589.4|9
1611661380000|2021-01-26 11:43:00|5594.1|5591.3|5595.6|5592.8|5595.6|5592.8|5594.1|5591.3|27
1611661390000|2021-01-26 11:43:10|5595.1|5592.3|5595.6|5592.8|5595.6|5592.8|5595.1|5592.3|7
1611661400000|2021-01-26 11:43:20|5595.1|5592.3|5594.6|5591.8|5595.1|5592.3|5594.6|5591.8|0
1611661410000|2021-01-26 11:43:30|5595.1|5592.3|5594.6|5591.8|5595.1|5592.3|5594.6|5591.8|0
1611661420000|2021-01-26 11:43:40|||||||||1
1611661430000|2021-01-26 11:43:50|5594.1|5591.3|5593.1|5590.3|5594.1|5591.3|5593.1|5590.3|13
1611661440000|2021-01-26 11:44:00|5593.6|5590.8|5595.6|5592.8|5596.1|5593.3|5593.6|5590.8|38
1611661450000|2021-01-26 11:44:10|5595.1|5592.3|5595.6|5592.8|5595.6|5592.8|5595.1|5592.3|3
1611661460000|2021-01-26 11:44:20|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|0
1611661470000|2021-01-26 11:44:30|5596.1|5593.3|5595.1|5592.3|5596.1|5593.3|5595.1|5592.3|4
1611661490000|2021-01-26 11:44:50|5596.1|5593.3|5595.6|5592.8|5596.1|5593.3|5595.6|5592.8|3
1611661500000|2021-01-26 11:45:00|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|2
1611661510000|2021-01-26 11:45:10|5594.6|5591.8|5594.6|5591.8|5594.6|5591.8|5594.1|5591.3|10
1611661520000|2021-01-26 11:45:20|||||||||2
1611661530000|2021-01-26 11:45:30|5594.1|5591.3|5594.1|5591.3|5594.1|5591.3|5594.1|5591.3|5
1611661550000|2021-01-26 11:45:50|5593.1|5590.3|5593.1|5590.3|5593.1|5590.3|5593.1|5590.3|7
1611661560000|2021-01-26 11:46:00|||||||||2
1611661570000|2021-01-26 11:46:10|5593.6|5590.8|5593.6|5590.8|5593.6|5590.8|5593.1|5590.3|2
1611661580000|2021-01-26 11:46:20|5593.1|5590.3|5594.1|5591.3|5594.1|5591.3|5593.1|5590.3|0
1611661600000|2021-01-26 11:46:40|5594.6|5591.8|5594.1|5591.3|5594.6|5591.8|5594.1|5591.3|3
1611661620000|2021-01-26 11:47:00|5593.2|5590.4|5593.1|5590.3|5593.2|5590.4|5593.1|5590.3|2
1611661630000|2021-01-26 11:47:10|5593.6|5590.8|5594.1|5591.3|5594.1|5591.3|5593.6|5590.8|24
1611661640000|2021-01-26 11:47:20|5593.1|5590.3|5593.1|5590.3|5593.1|5590.3|5593.1|5590.3|2
1611661650000|2021-01-26 11:47:30|5592.1|5589.3|5591.1|5588.3|5592.1|5589.3|5591.1|5588.3|8
1611661660000|2021-01-26 11:47:40|5590.1|5587.3|5591.1|5588.3|5591.1|5588.3|5590.1|5587.3|64
1611661670000|2021-01-26 11:47:50|5591.2|5588.4|5591.6|5588.8|5591.6|5588.8|5591.2|5588.4|0
1611661680000|2021-01-26 11:48:00|5592.1|5589.3|5592.6|5589.8|5592.6|5589.8|5592.1|5589.3|1
1611661690000|2021-01-26 11:48:10|5593.1|5590.3|5593.6|5590.8|5594.1|5591.3|5593.1|5590.3|58
1611661700000|2021-01-26 11:48:20|5593.1|5590.3|5593.1|5590.3|5593.1|5590.3|5593.1|5590.3|4
1611661710000|2021-01-26 11:48:30|5592.1|5589.3|5591.1|5588.3|5592.1|5589.3|5591.1|5588.3|6
1611661720000|2021-01-26 11:48:40|5591.2|5588.4|5591.1|5588.3|5592.1|5589.3|5591.1|5588.3|1
1611661740000|2021-01-26 11:49:00|5590.6|5587.8|5592.1|5589.3|5592.6|5589.8|5590.6|5587.8|24
1611661750000|2021-01-26 11:49:10|5591.2|5588.4|5591.1|5588.3|5591.2|5588.4|5591.1|5588.3|123
1611661760000|2021-01-26 11:49:20|5591.2|5588.4|5592.1|5589.3|5592.1|5589.3|5591.2|5588.4|2
1611661780000|2021-01-26 11:49:40|5592.2|5589.4|5592.2|5589.4|5592.2|5589.4|5592.2|5589.4|2
1611661790000|2021-01-26 11:49:50|5593.1|5590.3|5594.1|5591.3|5594.1|5591.3|5593.1|5590.3|6
1611661800000|2021-01-26 11:50:00|5593.2|5590.4|5592.2|5589.4|5593.2|5590.4|5592.2|5589.4|6
1611661810000|2021-01-26 11:50:10|5592.6|5589.8|5593.1|5590.3|5593.1|5590.3|5592.6|5589.8|4
1611661820000|2021-01-26 11:50:20|5592.2|5589.4|5593.6|5590.8|5594.1|5591.3|5592.1|5589.3|45
1611661830000|2021-01-26 11:50:30|5594.1|5591.3|5594.1|5591.3|5594.1|5591.3|5594.1|5591.3|0
1611661840000|2021-01-26 11:50:40|5593.1|5590.3|5594.1|5591.3|5594.1|5591.3|5593.1|5590.3|2
1611661850000|2021-01-26 11:50:50|5593.6|5590.8|5594.1|5591.3|5594.1|5591.3|5593.6|5590.8|0
1611661860000|2021-01-26 11:51:00|5593.1|5590.3|5593.1|5590.3|5593.1|5590.3|5593.1|5590.3|13
1611661870000|2021-01-26 11:51:10|5593.2|5590.4|5593.2|5590.4|5593.2|5590.4|5593.2|5590.4|5
1611661880000|2021-01-26 11:51:20|5594.1|5591.3|5594.1|5591.3|5594.6|5591.8|5594.1|5591.3|0
1611661890000|2021-01-26 11:51:30|||||||||1
1611661900000|2021-01-26 11:51:40|5594.6|5591.8|5594.1|5591.3|5595.1|5592.3|5594.1|5591.3|1
1611661910000|2021-01-26 11:51:50|5594.6|5591.8|5594.6|5591.8|5594.6|5591.8|5594.6|5591.8|18
1611661920000|2021-01-26 11:52:00|5594.1|5591.3|5594.1|5591.3|5594.1|5591.3|5594.1|5591.3|0
1611661930000|2021-01-26 11:52:10|5594.6|5591.8|5595.6|5592.8|5596.1|5593.3|5594.6|5591.8|11
1611661940000|2021-01-26 11:52:20|5596.1|5593.3|5596.1|5593.3|5596.1|5593.3|5596.1|5593.3|3
1611661950000|2021-01-26 11:52:30|5595.1|5592.3|5596.1|5593.3|5596.1|5593.3|5595.1|5592.3|5
1611661980000|2021-01-26 11:53:00|||||||||2
1611661990000|2021-01-26 11:53:10|5596.6|5593.8|5594.1|5591.3|5597.1|5594.3|5594.1|5591.3|17
1611662000000|2021-01-26 11:53:20|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|0
1611662010000|2021-01-26 11:53:30|5595.6|5592.8|5595.6|5592.8|5596.1|5593.3|5595.6|5592.8|2
1611662020000|2021-01-26 11:53:40|5596.1|5593.3|5595.1|5592.3|5596.1|5593.3|5595.1|5592.3|21
1611662030000|2021-01-26 11:53:50|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|1
1611662040000|2021-01-26 11:54:00|5596.1|5593.3|5596.6|5593.8|5596.6|5593.8|5595.6|5592.8|21
1611662050000|2021-01-26 11:54:10|5597.1|5594.3|5595.6|5592.8|5597.1|5594.3|5595.6|5592.8|2
1611662060000|2021-01-26 11:54:20|5596.1|5593.3|5595.6|5592.8|5596.1|5593.3|5595.6|5592.8|0
1611662070000|2021-01-26 11:54:30|5595.1|5592.3|5595.6|5592.8|5595.6|5592.8|5595.1|5592.3|1
1611662080000|2021-01-26 11:54:40|5595.1|5592.3|5594.1|5591.3|5595.1|5592.3|5594.1|5591.3|0
1611662090000|2021-01-26 11:54:50|5594.2|5591.4|5595.1|5592.3|5595.2|5592.4|5594.2|5591.4|1
1611662100000|2021-01-26 11:55:00|5595.2|5592.4|5595.1|5592.3|5596.1|5593.3|5595.1|5592.3|5
1611662110000|2021-01-26 11:55:10|5594.6|5591.8|5594.6|5591.8|5594.6|5591.8|5594.1|5591.3|0
1611662120000|2021-01-26 11:55:20|5595.1|5592.3|5594.6|5591.8|5595.1|5592.3|5594.6|5591.8|0
1611662130000|2021-01-26 11:55:30|5594.1|5591.3|5594.1|5591.3|5594.1|5591.3|5594.1|5591.3|2
1611662140000|2021-01-26 11:55:40|5593.2|5590.4|5593.1|5590.3|5594.1|5591.3|5593.1|5590.3|2
1611662150000|2021-01-26 11:55:50|5593.6|5590.8|5596.6|5593.8|5596.6|5593.8|5593.6|5590.8|28
1611662160000|2021-01-26 11:56:00|5597.1|5594.3|5596.1|5593.3|5597.1|5594.3|5594.6|5591.8|128
1611662170000|2021-01-26 11:56:10|||||||||1
1611662180000|2021-01-26 11:56:20|5595.6|5592.8|5595.1|5592.3|5595.6|5592.8|5595.1|5592.3|4
1611662190000|2021-01-26 11:56:30|5595.6|5592.8|5594.1|5591.3|5596.1|5593.3|5594.1|5591.3|8
1611662200000|2021-01-26 11:56:40|5593.1|5590.3|5591.6|5588.8|5593.1|5590.3|5591.1|5588.3|6
1611662210000|2021-01-26 11:56:50|5591.2|5588.4|5591.6|5588.8|5592.1|5589.3|5591.1|5588.3|3
1611662220000|2021-01-26 11:57:00|5592.1|5589.3|5590.2|5587.4|5592.1|5589.3|5589.1|5586.3|26
1611662230000|2021-01-26 11:57:10|5590.1|5587.3|5591.1|5588.3|5591.1|5588.3|5590.1|5587.3|7
1611662240000|2021-01-26 11:57:20|5592.1|5589.3|5591.1|5588.3|5592.1|5589.3|5591.1|5588.3|0
1611662250000|2021-01-26 11:57:30|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|0
1611662260000|2021-01-26 11:57:40|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|19
1611662270000|2021-01-26 11:57:50|5590.1|5587.3|5590.2|5587.4|5590.2|5587.4|5590.1|5587.3|4
1611662280000|2021-01-26 11:58:00|5591.1|5588.3|5592.1|5589.3|5592.1|5589.3|5589.6|5586.8|16
1611662290000|2021-01-26 11:58:10|5591.6|5588.8|5591.1|5588.3|5591.6|5588.8|5591.1|5588.3|6
1611662300000|2021-01-26 11:58:20|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|1
1611662310000|2021-01-26 11:58:30|5591.1|5588.3|5590.1|5587.3|5591.1|5588.3|5589.6|5586.8|0
1611662320000|2021-01-26 11:58:40|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|5589.2|5586.4|28
1611662330000|2021-01-26 11:58:50|5589.2|5586.4|5589.2|5586.4|5589.6|5586.8|5589.1|5586.3|7
1611662340000|2021-01-26 11:59:00|5590.1|5587.3|5588.6|5585.8|5590.1|5587.3|5588.6|5585.8|6
1611662350000|2021-01-26 11:59:10|5589.1|5586.3|5590.6|5587.8|5590.6|5587.8|5589.1|5586.3|17
1611662360000|2021-01-26 11:59:20|5590.1|5587.3|5589.2|5586.4|5590.1|5587.3|5589.1|5586.3|33
1611662370000|2021-01-26 11:59:30|5590.1|5587.3|5590.1|5587.3|5590.1|5587.3|5588.1|5585.3|276
1611662380000|2021-01-26 11:59:40|||||||||19
1611662390000|2021-01-26 11:59:50|5589.1|5586.3|5589.1|5586.3|5589.1|5586.3|5589.1|5586.3|12
1611662400000|2021-01-26 12:00:00|5589.2|5586.4|5589.6|5586.8|5591.1|5588.3|5589.1|5586.3|45
1611662410000|2021-01-26 12:00:10|5590.1|5587.3|5589.6|5586.8|5590.1|5587.3|5589.1|5586.3|9
1611662420000|2021-01-26 12:00:20|5590.1|5587.3|5589.1|5586.3|5590.1|5587.3|5589.1|5586.3|35
1611662430000|2021-01-26 12:00:30|5589.2|5586.4|5589.6|5586.8|5590.1|5587.3|5589.1|5586.3|263
1611662440000|2021-01-26 12:00:40|5590.1|5587.3|5591.1|5588.3|5591.1|5588.3|5588.6|5585.8|50
1611662450000|2021-01-26 12:00:50|5590.1|5587.3|5591.1|5588.3|5591.1|5588.3|5590.1|5587.3|23
1611662460000|2021-01-26 12:01:00|5590.6|5587.8|5590.1|5587.3|5591.1|5588.3|5590.1|5587.3|22
1611662470000|2021-01-26 12:01:10|5590.6|5587.8|5590.1|5587.3|5590.6|5587.8|5590.1|5587.3|16
1611662480000|2021-01-26 12:01:20|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|12
1611662490000|2021-01-26 12:01:30|5590.1|5587.3|5590.1|5587.3|5590.1|5587.3|5590.1|5587.3|1
1611662500000|2021-01-26 12:01:40|5590|5587.2|5588.1|5585.3|5590|5587.2|5587.1|5584.3|111
1611662510000|2021-01-26 12:01:50|5587.2|5584.4|5588.1|5585.3|5588.1|5585.3|5587.1|5584.3|5
1611662520000|2021-01-26 12:02:00|5587.6|5584.8|5588.1|5585.3|5588.1|5585.3|5587.1|5584.3|16
1611662530000|2021-01-26 12:02:10|||||||||2
1611662550000|2021-01-26 12:02:30|||||||||1
1611662560000|2021-01-26 12:02:40|5587.2|5584.4|5586.1|5583.3|5587.2|5584.4|5586.1|5583.3|31
1611662570000|2021-01-26 12:02:50|||||||||1
1611662580000|2021-01-26 12:03:00|5585.1|5582.3|5585.1|5582.3|5585.1|5582.3|5585.1|5582.3|17
1611662590000|2021-01-26 12:03:10|||||||||1
1611662600000|2021-01-26 12:03:20|5586.1|5583.3|5586.1|5583.3|5586.1|5583.3|5586.1|5583.3|8
1611662610000|2021-01-26 12:03:30|5585.1|5582.3|5586.1|5583.3|5586.1|5583.3|5585.1|5582.3|3
1611662620000|2021-01-26 12:03:40|5586.2|5583.4|5586.6|5583.8|5586.6|5583.8|5586.2|5583.4|2
1611662630000|2021-01-26 12:03:50|5587.1|5584.3|5587.1|5584.3|5587.1|5584.3|5587.1|5584.3|0
1611662640000|2021-01-26 12:04:00|5588.1|5585.3|5588.1|5585.3|5588.1|5585.3|5588.1|5585.3|18
1611662650000|2021-01-26 12:04:10|5588.2|5585.4|5589.1|5586.3|5589.1|5586.3|5588.2|5585.4|17
1611662660000|2021-01-26 12:04:20|5589.6|5586.8|5589.1|5586.3|5590.1|5587.3|5589.1|5586.3|9
1611662670000|2021-01-26 12:04:30|5588.1|5585.3|5590.6|5587.8|5590.6|5587.8|5588.1|5585.3|13
1611662680000|2021-01-26 12:04:40|5590.1|5587.3|5589.1|5586.3|5590.1|5587.3|5589.1|5586.3|3
1611662690000|2021-01-26 12:04:50|5587.1|5584.3|5587.6|5584.8|5587.6|5584.8|5587.1|5584.3|31
1611662700000|2021-01-26 12:05:00|5588.1|5585.3|5588.1|5585.3|5588.1|5585.3|5587.6|5584.8|2
1611662710000|2021-01-26 12:05:10|5589.1|5586.3|5589.1|5586.3|5589.1|5586.3|5589.1|5586.3|2
1611662720000|2021-01-26 12:05:20|5588.1|5585.3|5588.1|5585.3|5588.1|5585.3|5588.1|5585.3|0
1611662730000|2021-01-26 12:05:30|5589.1|5586.3|5588.1|5585.3|5589.1|5586.3|5588.1|5585.3|0
1611662740000|2021-01-26 12:05:40|5589.1|5586.3|5589.1|5586.3|5589.1|5586.3|5589.1|5586.3|10
1611662750000|2021-01-26 12:05:50|5588.1|5585.3|5588.1|5585.3|5588.1|5585.3|5588.1|5585.3|12
1611662760000|2021-01-26 12:06:00|5589.1|5586.3|5592.1|5589.3|5593.1|5590.3|5588.1|5585.3|209
1611662770000|2021-01-26 12:06:10|5591.6|5588.8|5591.1|5588.3|5591.6|5588.8|5591.1|5588.3|8
1611662780000|2021-01-26 12:06:20|5591.6|5588.8|5591.1|5588.3|5592.1|5589.3|5590.6|5587.8|66
1611662790000|2021-01-26 12:06:30|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|2
1611662800000|2021-01-26 12:06:40|5592.6|5589.8|5591.1|5588.3|5593.1|5590.3|5591.1|5588.3|4
1611662810000|2021-01-26 12:06:50|5591.6|5588.8|5591.1|5588.3|5592.1|5589.3|5591.1|5588.3|5
1611662820000|2021-01-26 12:07:00|5591.6|5588.8|5591.1|5588.3|5592.1|5589.3|5591.1|5588.3|4
1611662830000|2021-01-26 12:07:10|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|5591.1|5588.3|6
1611662840000|2021-01-26 12:07:20|5592.6|5589.8|5593.1|5590.3|5593.6|5590.8|5592.6|5589.8|7
1611662850000|2021-01-26 12:07:30|5592.6|5589.8|5592.1|5589.3|5592.6|5589.8|5592.1|5589.3|1
1611662860000|2021-01-26 12:07:40|5591.6|5588.8|5592.1|5589.3|5592.1|5589.3|5591.6|5588.8|0
1611662870000|2021-01-26 12:07:50|||||||||2
1611662880000|2021-01-26 12:08:00|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|13
1611662890000|2021-01-26 12:08:10|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|1
1611662900000|2021-01-26 12:08:20|5592.1|5589.3|5591.1|5588.3|5592.1|5589.3|5591.1|5588.3|9
1611662910000|2021-01-26 12:08:30|5590.1|5587.3|5587.1|5584.3|5590.1|5587.3|5587.1|5584.3|17
1611662920000|2021-01-26 12:08:40|5587.6|5584.8|5587.6|5584.8|5587.6|5584.8|5587.1|5584.3|1
1611662930000|2021-01-26 12:08:50|5588.1|5585.3|5588.1|5585.3|5588.1|5585.3|5588.1|5585.3|1
1611662940000|2021-01-26 12:09:00|||||||||3
1611662950000|2021-01-26 12:09:10|5589.1|5586.3|5589.1|5586.3|5589.1|5586.3|5589.1|5586.3|0
1611662960000|2021-01-26 12:09:20|5590.1|5587.3|5590|5587.2|5590.1|5587.3|5590|5587.2|0
1611662970000|2021-01-26 12:09:30|5589.6|5586.8|5590.1|5587.3|5590.1|5587.3|5589.6|5586.8|4
1611662980000|2021-01-26 12:09:40|5591|5588.2|5591|5588.2|5591.1|5588.3|5591|5588.2|2
1611662990000|2021-01-26 12:09:50|5591.1|5588.3|5592.1|5589.3|5592.1|5589.3|5591.1|5588.3|4
1611663000000|2021-01-26 12:10:00|5592|5589.2|5590.1|5587.3|5592.1|5589.3|5590.1|5587.3|21
1611663010000|2021-01-26 12:10:10|5590.6|5587.8|5589|5586.2|5590.6|5587.8|5589|5586.2|3
1611663020000|2021-01-26 12:10:20|5588|5585.2|5587|5584.2|5588.1|5585.3|5587|5584.2|2
1611663030000|2021-01-26 12:10:30|5587.1|5584.3|5588|5585.2|5588.1|5585.3|5587.1|5584.3|4
1611663040000|2021-01-26 12:10:40|5588.1|5585.3|5587|5584.2|5588.1|5585.3|5587|5584.2|7
1611663050000|2021-01-26 12:10:50|5586.1|5583.3|5586|5583.2|5586.1|5583.3|5585.6|5582.8|6
1611663060000|2021-01-26 12:11:00|5586.1|5583.3|5586.1|5583.3|5586.1|5583.3|5586.1|5583.3|0
1611663070000|2021-01-26 12:11:10|5586|5583.2|5583.1|5580.3|5586|5583.2|5583.1|5580.3|56
1611663080000|2021-01-26 12:11:20|||||||||3
1611663090000|2021-01-26 12:11:30|5583|5580.2|5583.1|5580.3|5584.1|5581.3|5583|5580.2|437
1611663100000|2021-01-26 12:11:40|5583|5580.2|5580.1|5577.3|5583.1|5580.3|5579.6|5576.8|50
1611663110000|2021-01-26 12:11:50|5580.6|5577.8|5581.1|5578.3|5581.1|5578.3|5580.6|5577.8|2
1611663120000|2021-01-26 12:12:00|5580.6|5577.8|5582.1|5579.3|5582.1|5579.3|5580.6|5577.8|10
1611663130000|2021-01-26 12:12:10|5581.6|5578.8|5581.6|5578.8|5581.6|5578.8|5581.6|5578.8|2
1611663140000|2021-01-26 12:12:20|5582.1|5579.3|5583.1|5580.3|5583.1|5580.3|5582.1|5579.3|0
1611663160000|2021-01-26 12:12:40|5583.6|5580.8|5584.6|5581.8|5584.6|5581.8|5583.1|5580.3|9
1611663170000|2021-01-26 12:12:50|5585.1|5582.3|5584.6|5581.8|5585.1|5582.3|5584.1|5581.3|13
1611663180000|2021-01-26 12:13:00|5584.1|5581.3|5584.1|5581.3|5584.1|5581.3|5584.1|5581.3|0
1611663190000|2021-01-26 12:13:10|5585.1|5582.3|5585.1|5582.3|5585.6|5582.8|5585.1|5582.3|0
1611663200000|2021-01-26 12:13:20|5586.1|5583.3|5586.6|5583.8|5587.1|5584.3|5586.1|5583.3|20
1611663210000|2021-01-26 12:13:30|5587.1|5584.3|5586.6|5583.8|5587.1|5584.3|5586.6|5583.8|0
1611663220000|2021-01-26 12:13:40|5586.1|5583.3|5586.1|5583.3|5586.1|5583.3|5586.1|5583.3|0
1611663230000|2021-01-26 12:13:50|5587.1|5584.3|5587.1|5584.3|5587.6|5584.8|5587.1|5584.3|17
1611663240000|2021-01-26 12:14:00|||||||||1
1611663250000|2021-01-26 12:14:10|5586.1|5583.3|5585.6|5582.8|5586.1|5583.3|5585.1|5582.3|10
1611663260000|2021-01-26 12:14:20|5585.1|5582.3|5584.6|5581.8|5585.1|5582.3|5584.6|5581.8|0
1611663280000|2021-01-26 12:14:40|5584.1|5581.3|5584.6|5581.8|5584.6|5581.8|5584.1|5581.3|0
1611663290000|2021-01-26 12:14:50|5585.1|5582.3|5585.6|5582.8|5585.6|5582.8|5585.1|5582.3|1
1611663300000|2021-01-26 12:15:00|5586.1|5583.3|5587.1|5584.3|5587.1|5584.3|5586.1|5583.3|2
1611663310000|2021-01-26 12:15:10|5586.6|5583.8|5588.1|5585.3|5589.1|5586.3|5586.6|5583.8|26
1611663320000|2021-01-26 12:15:20|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|21
1611663330000|2021-01-26 12:15:30|5588.1|5585.3|5586.6|5583.8|5588.1|5585.3|5586.6|5583.8|18
1611663340000|2021-01-26 12:15:40|5586.1|5583.3|5586.6|5583.8|5586.6|5583.8|5586.1|5583.3|2
1611663350000|2021-01-26 12:15:50|5586.1|5583.3|5587.1|5584.3|5587.1|5584.3|5586.1|5583.3|0
1611663360000|2021-01-26 12:16:00|5588.1|5585.3|5588.1|5585.3|5588.1|5585.3|5588.1|5585.3|5
1611663370000|2021-01-26 12:16:10|5588.6|5585.8|5588.1|5585.3|5588.6|5585.8|5588.1|5585.3|1
1611663380000|2021-01-26 12:16:20|5588.6|5585.8|5589.1|5586.3|5589.1|5586.3|5588.6|5585.8|2
1611663390000|2021-01-26 12:16:30|5588.6|5585.8|5588.6|5585.8|5589.1|5586.3|5588.6|5585.8|3
1611663400000|2021-01-26 12:16:40|5589.1|5586.3|5588.6|5585.8|5589.1|5586.3|5588.6|5585.8|3
1611663410000|2021-01-26 12:16:50|5589.1|5586.3|5588.6|5585.8|5589.1|5586.3|5588.6|5585.8|1
1611663420000|2021-01-26 12:17:00|5588.1|5585.3|5588.1|5585.3|5588.1|5585.3|5588.1|5585.3|0
1611663430000|2021-01-26 12:17:10|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|2
1611663440000|2021-01-26 12:17:20|5589.1|5586.3|5590.1|5587.3|5590.1|5587.3|5589.1|5586.3|3
1611663450000|2021-01-26 12:17:30|5591.1|5588.3|5590.6|5587.8|5592.1|5589.3|5590.6|5587.8|5
1611663470000|2021-01-26 12:17:50|5591.1|5588.3|5591.6|5588.8|5591.6|5588.8|5591.1|5588.3|1
1611663480000|2021-01-26 12:18:00|5592.1|5589.3|5593.1|5590.3|5593.1|5590.3|5592.1|5589.3|4
1611663490000|2021-01-26 12:18:10|5592.6|5589.8|5592.1|5589.3|5592.6|5589.8|5592.1|5589.3|1
1611663500000|2021-01-26 12:18:20|5593.1|5590.3|5595.1|5592.3|5595.1|5592.3|5593.1|5590.3|214
1611663510000|2021-01-26 12:18:30|5594.6|5591.8|5593.1|5590.3|5594.6|5591.8|5593.1|5590.3|30
1611663520000|2021-01-26 12:18:40|5593.6|5590.8|5593.6|5590.8|5594.1|5591.3|5593.6|5590.8|2
1611663530000|2021-01-26 12:18:50|5593.1|5590.3|5594.1|5591.3|5594.1|5591.3|5593.1|5590.3|1
1611663540000|2021-01-26 12:19:00|||||||||4
1611663550000|2021-01-26 12:19:10|5593.6|5590.8|5593.1|5590.3|5593.6|5590.8|5593.1|5590.3|6
1611663560000|2021-01-26 12:19:20|5594.1|5591.3|5593.6|5590.8|5594.6|5591.8|5593.6|5590.8|67
1611663570000|2021-01-26 12:19:30|5593.1|5590.3|5593.1|5590.3|5593.6|5590.8|5593.1|5590.3|1
1611663580000|2021-01-26 12:19:40|5592.6|5589.8|5592.6|5589.8|5592.6|5589.8|5592.6|5589.8|72
1611663590000|2021-01-26 12:19:50|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|0
1611663600000|2021-01-26 12:20:00|5593.1|5590.3|5593.1|5590.3|5593.1|5590.3|5593.1|5590.3|0
1611663610000|2021-01-26 12:20:10|5593.6|5590.8|5595.1|5592.3|5595.1|5592.3|5593.6|5590.8|2
1611663620000|2021-01-26 12:20:20|5594.6|5591.8|5594.6|5591.8|5594.6|5591.8|5594.1|5591.3|2
1611663630000|2021-01-26 12:20:30|5595.1|5592.3|5593.1|5590.3|5595.1|5592.3|5593.1|5590.3|7
1611663640000|2021-01-26 12:20:40|5594.1|5591.3|5594.1|5591.3|5594.1|5591.3|5594.1|5591.3|1
1611663660000|2021-01-26 12:21:00|5594.6|5591.8|5595.1|5592.3|5595.1|5592.3|5594.1|5591.3|12
1611663670000|2021-01-26 12:21:10|5595.6|5592.8|5595.1|5592.3|5596.6|5593.8|5595.1|5592.3|29
1611663680000|2021-01-26 12:21:20|||||||||1
1611663690000|2021-01-26 12:21:30|5595.6|5592.8|5596.6|5593.8|5596.6|5593.8|5595.6|5592.8|3
1611663700000|2021-01-26 12:21:40|5597.1|5594.3|5597.6|5594.8|5598.1|5595.3|5597.1|5594.3|6
1611663710000|2021-01-26 12:21:50|5597.1|5594.3|5596.1|5593.3|5597.1|5594.3|5596.1|5593.3|1
1611663720000|2021-01-26 12:22:00|5595.1|5592.3|5597.1|5594.3|5597.1|5594.3|5595.1|5592.3|15
1611663730000|2021-01-26 12:22:10|5596.6|5593.8|5597.1|5594.3|5597.1|5594.3|5596.6|5593.8|1
1611663740000|2021-01-26 12:22:20|5596.1|5593.3|5594.1|5591.3|5596.1|5593.3|5594.1|5591.3|9
1611663750000|2021-01-26 12:22:30|||||||||34
1611663760000|2021-01-26 12:22:40|||||||||1
1611663770000|2021-01-26 12:22:50|5593.1|5590.3|5594.1|5591.3|5594.1|5591.3|5593.1|5590.3|3
1611663780000|2021-01-26 12:23:00|5593.1|5590.3|5592.6|5589.8|5593.6|5590.8|5592.6|5589.8|3
1611663790000|2021-01-26 12:23:10|5593.1|5590.3|5592.6|5589.8|5593.1|5590.3|5592.6|5589.8|4
1611663800000|2021-01-26 12:23:20|5593.1|5590.3|5594.1|5591.3|5594.1|5591.3|5593.1|5590.3|52
1611663810000|2021-01-26 12:23:30|5593.6|5590.8|5593.1|5590.3|5593.6|5590.8|5593.1|5590.3|5
1611663820000|2021-01-26 12:23:40|5592.1|5589.3|5591.6|5588.8|5592.1|5589.3|5591.6|5588.8|6
1611663830000|2021-01-26 12:23:50|5591.1|5588.3|5592.1|5589.3|5592.1|5589.3|5591.1|5588.3|0
1611663840000|2021-01-26 12:24:00|||||||||2
1611663850000|2021-01-26 12:24:10|5593.1|5590.3|5592.1|5589.3|5593.1|5590.3|5592.1|5589.3|3
1611663860000|2021-01-26 12:24:20|5591.6|5588.8|5592.1|5589.3|5592.1|5589.3|5591.1|5588.3|4
1611663870000|2021-01-26 12:24:30|5593.1|5590.3|5592.1|5589.3|5593.1|5590.3|5592.1|5589.3|0
1611663880000|2021-01-26 12:24:40|5592.6|5589.8|5593.6|5590.8|5593.6|5590.8|5592.1|5589.3|32
1611663890000|2021-01-26 12:24:50|5594.1|5591.3|5594.1|5591.3|5594.6|5591.8|5594.1|5591.3|2
1611663910000|2021-01-26 12:25:10|5593.6|5590.8|5594.1|5591.3|5594.1|5591.3|5593.6|5590.8|0
1611663920000|2021-01-26 12:25:20|5593.1|5590.3|5593.1|5590.3|5593.1|5590.3|5593.1|5590.3|0
1611663930000|2021-01-26 12:25:30|5593.6|5590.8|5593.1|5590.3|5593.6|5590.8|5593.1|5590.3|2
1611663940000|2021-01-26 12:25:40|||||||||2
1611663950000|2021-01-26 12:25:50|5592.6|5589.8|5592.1|5589.3|5592.6|5589.8|5591.6|5588.8|1
1611663960000|2021-01-26 12:26:00|5591.6|5588.8|5591.1|5588.3|5591.6|5588.8|5591.1|5588.3|18
1611663980000|2021-01-26 12:26:20|||||||||2
1611663990000|2021-01-26 12:26:30|5591.6|5588.8|5592.1|5589.3|5592.1|5589.3|5591.6|5588.8|13
1611664000000|2021-01-26 12:26:40|||||||||2
1611664020000|2021-01-26 12:27:00|5592.6|5589.8|5592.1|5589.3|5592.6|5589.8|5592.1|5589.3|1
1611664030000|2021-01-26 12:27:10|5591.1|5588.3|5590.1|5587.3|5591.1|5588.3|5590.1|5587.3|14
1611664040000|2021-01-26 12:27:20|5590.6|5587.8|5591.1|5588.3|5591.1|5588.3|5590.1|5587.3|0
1611664060000|2021-01-26 12:27:40|5591.6|5588.8|5591.1|5588.3|5591.6|5588.8|5591.1|5588.3|1
1611664070000|2021-01-26 12:27:50|||||||||6
1611664080000|2021-01-26 12:28:00|5592.1|5589.3|5591.1|5588.3|5592.1|5589.3|5591.1|5588.3|3
1611664090000|2021-01-26 12:28:10|5590.6|5587.8|5590.1|5587.3|5591.1|5588.3|5590.1|5587.3|13
1611664100000|2021-01-26 12:28:20|||||||||1
1611664110000|2021-01-26 12:28:30|5589.6|5586.8|5590.1|5587.3|5590.1|5587.3|5588.1|5585.3|112
1611664120000|2021-01-26 12:28:40|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|3
1611664130000|2021-01-26 12:28:50|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|4
1611664140000|2021-01-26 12:29:00|5591.1|5588.3|5592.1|5589.3|5592.6|5589.8|5591.1|5588.3|1
1611664150000|2021-01-26 12:29:10|5592.6|5589.8|5592.1|5589.3|5592.6|5589.8|5592.1|5589.3|1
1611664170000|2021-01-26 12:29:30|5591.1|5588.3|5590.1|5587.3|5591.1|5588.3|5590.1|5587.3|1
1611664180000|2021-01-26 12:29:40|5590.6|5587.8|5588.1|5585.3|5590.6|5587.8|5588.1|5585.3|24
1611664190000|2021-01-26 12:29:50|||||||||5
1611664200000|2021-01-26 12:30:00|5587.6|5584.8|5587.1|5584.3|5588.1|5585.3|5587.1|5584.3|18
1611664210000|2021-01-26 12:30:10|5587.7|5584.9|5588.1|5585.3|5589.1|5586.3|5587.7|5584.9|41
1611664220000|2021-01-26 12:30:20|||||||||2
1611664230000|2021-01-26 12:30:30|5587.1|5584.3|5587.1|5584.3|5587.6|5584.8|5587.1|5584.3|6
1611664240000|2021-01-26 12:30:40|5588.1|5585.3|5589.6|5586.8|5589.6|5586.8|5588.1|5585.3|4
1611664250000|2021-01-26 12:30:50|5588.1|5585.3|5589.1|5586.3|5589.1|5586.3|5588.1|5585.3|8
1611664260000|2021-01-26 12:31:00|||||||||3
1611664270000|2021-01-26 12:31:10|5589.2|5586.4|5590.6|5587.8|5590.6|5587.8|5589.2|5586.4|0
1611664280000|2021-01-26 12:31:20|5590.1|5587.3|5589.1|5586.3|5590.1|5587.3|5589.1|5586.3|1
1611664290000|2021-01-26 12:31:30|5589.6|5586.8|5589.1|5586.3|5589.6|5586.8|5589.1|5586.3|0
1611664300000|2021-01-26 12:31:40|5588.6|5585.8|5589.1|5586.3|5589.1|5586.3|5588.1|5585.3|6
1611664310000|2021-01-26 12:31:50|5589.6|5586.8|5590.1|5587.3|5590.1|5587.3|5589.1|5586.3|1
1611664320000|2021-01-26 12:32:00|5590.6|5587.8|5591.1|5588.3|5591.6|5588.8|5590.1|5587.3|7
1611664330000|2021-01-26 12:32:10|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|3
1611664340000|2021-01-26 12:32:20|5592.1|5589.3|5592.1|5589.3|5592.6|5589.8|5592.1|5589.3|3
1611664350000|2021-01-26 12:32:30|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|1
1611664360000|2021-01-26 12:32:40|5591.6|5588.8|5589.1|5586.3|5591.6|5588.8|5589.1|5586.3|6
1611664370000|2021-01-26 12:32:50|5590.1|5587.3|5589.1|5586.3|5590.1|5587.3|5589.1|5586.3|3
1611664380000|2021-01-26 12:33:00|5590.1|5587.3|5589.1|5586.3|5590.1|5587.3|5589.1|5586.3|1
1611664390000|2021-01-26 12:33:10|5590.1|5587.3|5591.1|5588.3|5591.1|5588.3|5589.6|5586.8|13
1611664400000|2021-01-26 12:33:20|5590.1|5587.3|5590.6|5587.8|5591.1|5588.3|5590.1|5587.3|16
1611664410000|2021-01-26 12:33:30|5590.1|5587.3|5590.1|5587.3|5591.1|5588.3|5590.1|5587.3|2
1611664420000|2021-01-26 12:33:40|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|0
1611664440000|2021-01-26 12:34:00|5592.1|5589.3|5591.6|5588.8|5592.1|5589.3|5591.6|5588.8|2
1611664450000|2021-01-26 12:34:10|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|5591.6|5588.8|0
1611664460000|2021-01-26 12:34:20|5591.6|5588.8|5592.1|5589.3|5592.1|5589.3|5591.6|5588.8|2
1611664470000|2021-01-26 12:34:30|5594.1|5591.3|5593.1|5590.3|5594.1|5591.3|5593.1|5590.3|0
1611664480000|2021-01-26 12:34:40|5593.6|5590.8|5594.1|5591.3|5595.1|5592.3|5593.6|5590.8|118
1611664490000|2021-01-26 12:34:50|5595.1|5592.3|5594.6|5591.8|5595.1|5592.3|5594.6|5591.8|1
1611664500000|2021-01-26 12:35:00|5594.1|5591.3|5594.1|5591.3|5594.1|5591.3|5594.1|5591.3|1
1611664510000|2021-01-26 12:35:10|||||||||7
1611664520000|2021-01-26 12:35:20|5594.6|5591.8|5594.6|5591.8|5594.6|5591.8|5594.6|5591.8|0
1611664530000|2021-01-26 12:35:30|5594.1|5591.3|5595.1|5592.3|5595.1|5592.3|5594.1|5591.3|1
1611664540000|2021-01-26 12:35:40|||||||||3
1611664550000|2021-01-26 12:35:50|5596.1|5593.3|5598.1|5595.3|5599.1|5596.3|5596.1|5593.3|108
1611664560000|2021-01-26 12:36:00|5597.6|5594.8|5597.6|5594.8|5597.6|5594.8|5597.6|5594.8|11
1611664570000|2021-01-26 12:36:10|5598.1|5595.3|5599.1|5596.3|5600.1|5597.3|5597.1|5594.3|41
1611664580000|2021-01-26 12:36:20|||||||||1
1611664590000|2021-01-26 12:36:30|5598.1|5595.3|5598.1|5595.3|5598.1|5595.3|5597.6|5594.8|4
1611664600000|2021-01-26 12:36:40|5597.1|5594.3|5597.6|5594.8|5597.6|5594.8|5597.1|5594.3|24
1611664610000|2021-01-26 12:36:50|5598.1|5595.3|5597.1|5594.3|5598.1|5595.3|5597.1|5594.3|3
1611664620000|2021-01-26 12:37:00|5597.6|5594.8|5598.1|5595.3|5598.1|5595.3|5597.6|5594.8|1
1611664630000|2021-01-26 12:37:10|5599.1|5596.3|5599.6|5596.8|5599.6|5596.8|5599.1|5596.3|7
1611664640000|2021-01-26 12:37:20|5600.1|5597.3|5599.1|5596.3|5600.1|5597.3|5599.1|5596.3|10
1611664650000|2021-01-26 12:37:30|5600.1|5597.3|5600.1|5597.3|5600.1|5597.3|5600.1|5597.3|17
1611664660000|2021-01-26 12:37:40|5599.1|5596.3|5599.1|5596.3|5599.1|5596.3|5599.1|5596.3|5
1611664670000|2021-01-26 12:37:50|5600.1|5597.3|5599.1|5596.3|5600.1|5597.3|5598.6|5595.8|283
1611664680000|2021-01-26 12:38:00|||||||||6
1611664690000|2021-01-26 12:38:10|5598.1|5595.3|5598.1|5595.3|5598.1|5595.3|5598.1|5595.3|2
1611664700000|2021-01-26 12:38:20|||||||||2
1611664710000|2021-01-26 12:38:30|5599.1|5596.3|5599.1|5596.3|5599.1|5596.3|5598.6|5595.8|5
1611664720000|2021-01-26 12:38:40|||||||||3
1611664740000|2021-01-26 12:39:00|||||||||4
1611664750000|2021-01-26 12:39:10|||||||||3
1611664760000|2021-01-26 12:39:20|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|90
1611664770000|2021-01-26 12:39:30|5599.1|5596.3|5600.2|5597.4|5600.2|5597.4|5599.1|5596.3|1221
1611664780000|2021-01-26 12:39:40|5599.2|5596.4|5599.1|5596.3|5600.2|5597.4|5598.7|5595.9|168
1611664790000|2021-01-26 12:39:50|5598.7|5595.9|5598.7|5595.9|5599.2|5596.4|5598.7|5595.9|4
1611664800000|2021-01-26 12:40:00|5598.2|5595.4|5598.1|5595.3|5598.2|5595.4|5598.1|5595.3|34
1611664810000|2021-01-26 12:40:10|5598.2|5595.4|5599.1|5596.3|5599.1|5596.3|5598.2|5595.4|3
1611664820000|2021-01-26 12:40:20|5599.2|5596.4|5600.1|5597.3|5600.1|5597.3|5599.1|5596.3|12
1611664830000|2021-01-26 12:40:30|||||||||3
1611664840000|2021-01-26 12:40:40|5599.2|5596.4|5600.1|5597.3|5600.1|5597.3|5599.2|5596.4|2
1611664850000|2021-01-26 12:40:50|5599.6|5596.8|5599.6|5596.8|5600.1|5597.3|5599.6|5596.8|2
1611664860000|2021-01-26 12:41:00|5599.7|5596.9|5600.1|5597.3|5600.2|5597.4|5599.7|5596.9|19
1611664870000|2021-01-26 12:41:10|5599.2|5596.4|5600.7|5597.9|5600.7|5597.9|5599.2|5596.4|62
1611664880000|2021-01-26 12:41:20|5601.1|5598.3|5602.2|5599.4|5602.7|5599.9|5601.1|5598.3|27
1611664890000|2021-01-26 12:41:30|5603.1|5600.3|5602.1|5599.3|5603.2|5600.4|5602.1|5599.3|13
1611664900000|2021-01-26 12:41:40|5601.7|5598.9|5601.6|5598.8|5601.7|5598.9|5601.6|5598.8|0
1611664910000|2021-01-26 12:41:50|5601.7|5598.9|5602.1|5599.3|5602.2|5599.4|5601.7|5598.9|0
1611664920000|2021-01-26 12:42:00|5602.2|5599.4|5602.7|5599.9|5602.7|5599.9|5602.1|5599.3|1
1611664930000|2021-01-26 12:42:10|5603.1|5600.3|5602.2|5599.4|5603.1|5600.3|5602.2|5599.4|3
1611664940000|2021-01-26 12:42:20|5602.7|5599.9|5602.7|5599.9|5602.7|5599.9|5602.7|5599.9|1
1611664950000|2021-01-26 12:42:30|5603.1|5600.3|5602.2|5599.4|5603.1|5600.3|5602.2|5599.4|2
1611664960000|2021-01-26 12:42:40|5606.9|5604.1|5604.7|5601.9|5607.2|5604.4|5604.7|5601.9|354
1611664970000|2021-01-26 12:42:50|5605.1|5602.3|5605.2|5602.4|5605.2|5602.4|5604.1|5601.3|40
1611664980000|2021-01-26 12:43:00|5606.1|5603.3|5604.2|5601.4|5606.1|5603.3|5604.2|5601.4|8
1611664990000|2021-01-26 12:43:10|||||||||18
1611665000000|2021-01-26 12:43:20|5605.2|5602.4|5605.2|5602.4|5605.2|5602.4|5605.2|5602.4|43
1611665010000|2021-01-26 12:43:30|||||||||1
1611665020000|2021-01-26 12:43:40|5605.1|5602.3|5603.2|5600.4|5605.1|5602.3|5602.7|5599.9|1
1611665030000|2021-01-26 12:43:50|5603.7|5600.9|5603.7|5600.9|5604.2|5601.4|5603.7|5600.9|43
1611665040000|2021-01-26 12:44:00|5603.2|5600.4|5603.7|5600.9|5603.7|5600.9|5603.2|5600.4|0
1611665050000|2021-01-26 12:44:10|5604.2|5601.4|5603.1|5600.3|5604.2|5601.4|5603.1|5600.3|3
1611665060000|2021-01-26 12:44:20|5603.2|5600.4|5603.1|5600.3|5603.2|5600.4|5603.1|5600.3|0
1611665070000|2021-01-26 12:44:30|5602.7|5599.9|5604.2|5601.4|5604.2|5601.4|5602.7|5599.9|3
1611665080000|2021-01-26 12:44:40|5605.1|5602.3|5605.2|5602.4|5605.2|5602.4|5605.1|5602.3|2
1611665090000|2021-01-26 12:44:50|5605.7|5602.9|5604.7|5601.9|5606.2|5603.4|5604.7|5601.9|2
1611665100000|2021-01-26 12:45:00|5605.2|5602.4|5605.2|5602.4|5605.2|5602.4|5605.2|5602.4|4
1611665110000|2021-01-26 12:45:10|5605.1|5602.3|5604.2|5601.4|5605.1|5602.3|5604.2|5601.4|28
1611665120000|2021-01-26 12:45:20|5604.7|5601.9|5605.2|5602.4|5605.2|5602.4|5604.7|5601.9|2
1611665130000|2021-01-26 12:45:30|5606.1|5603.3|5606.2|5603.4|5606.2|5603.4|5606.1|5603.3|2
1611665140000|2021-01-26 12:45:40|||||||||10
1611665150000|2021-01-26 12:45:50|5606.7|5603.9|5606.2|5603.4|5607.1|5604.3|5606.2|5603.4|14
1611665160000|2021-01-26 12:46:00|5606.7|5603.9|5606.7|5603.9|5607.2|5604.4|5606.2|5603.4|28
1611665170000|2021-01-26 12:46:10|5607.2|5604.4|5607.2|5604.4|5607.2|5604.4|5606.7|5603.9|27
1611665180000|2021-01-26 12:46:20|5606.2|5603.4|5606.7|5603.9|5607.2|5604.4|5606.2|5603.4|12
1611665190000|2021-01-26 12:46:30|5606.2|5603.4|5606.1|5603.3|5606.2|5603.4|5606.1|5603.3|8
1611665200000|2021-01-26 12:46:40|5605.2|5602.4|5606.2|5603.4|5606.2|5603.4|5605.2|5602.4|347
1611665210000|2021-01-26 12:46:50|5607.1|5604.3|5605.7|5602.9|5607.1|5604.3|5605.7|5602.9|13
1611665220000|2021-01-26 12:47:00|5605.2|5602.4|5605.2|5602.4|5605.2|5602.4|5605.2|5602.4|1
1611665230000|2021-01-26 12:47:10|5605.7|5602.9|5606.1|5603.3|5606.1|5603.3|5605.7|5602.9|0
1611665240000|2021-01-26 12:47:20|5606.2|5603.4|5606.2|5603.4|5606.2|5603.4|5606.1|5603.3|2
1611665250000|2021-01-26 12:47:30|5605.7|5602.9|5605.7|5602.9|5605.7|5602.9|5605.1|5602.3|3
1611665260000|2021-01-26 12:47:40|5606.1|5603.3|5606.1|5603.3|5606.2|5603.4|5606.1|5603.3|2
1611665270000|2021-01-26 12:47:50|5605.2|5602.4|5605.2|5602.4|5605.2|5602.4|5605.1|5602.3|8
1611665280000|2021-01-26 12:48:00|5606.1|5603.3|5606.2|5603.4|5606.2|5603.4|5605.2|5602.4|2
1611665290000|2021-01-26 12:48:10|5606.1|5603.3|5604.2|5601.4|5606.1|5603.3|5604.1|5601.3|11
1611665300000|2021-01-26 12:48:20|5604.1|5601.3|5604.1|5601.3|5604.1|5601.3|5604.1|5601.3|1
1611665310000|2021-01-26 12:48:30|5603.7|5600.9|5604.1|5601.3|5604.2|5601.4|5603.7|5600.9|3
1611665320000|2021-01-26 12:48:40|5603.2|5600.4|5602.7|5599.9|5603.2|5600.4|5602.7|5599.9|7
1611665330000|2021-01-26 12:48:50|5602.2|5599.4|5603.2|5600.4|5603.2|5600.4|5602.2|5599.4|0
1611665350000|2021-01-26 12:49:10|5604.1|5601.3|5604.1|5601.3|5604.1|5601.3|5603.2|5600.4|3
1611665360000|2021-01-26 12:49:20|5603.7|5600.9|5606.2|5603.4|5606.2|5603.4|5603.7|5600.9|23
1611665370000|2021-01-26 12:49:30|5605.2|5602.4|5605.7|5602.9|5606.1|5603.3|5605.2|5602.4|3
1611665380000|2021-01-26 12:49:40|5606.2|5603.4|5606.2|5603.4|5606.2|5603.4|5605.7|5602.9|11
1611665390000|2021-01-26 12:49:50|||||||||1
1611665400000|2021-01-26 12:50:00|||||||||6
1611665410000|2021-01-26 12:50:10|5606.7|5603.9|5606.2|5603.4|5606.7|5603.9|5606.2|5603.4|9
1611665420000|2021-01-26 12:50:20|5607.1|5604.3|5606.2|5603.4|5607.2|5604.4|5606.2|5603.4|31
1611665430000|2021-01-26 12:50:30|||||||||8
1611665440000|2021-01-26 12:50:40|5606.1|5603.3|5606.2|5603.4|5606.2|5603.4|5606.1|5603.3|23
1611665450000|2021-01-26 12:50:50|5607.1|5604.3|5607.1|5604.3|5607.1|5604.3|5607.1|5604.3|8
1611665460000|2021-01-26 12:51:00|5606.6|5603.8|5606.6|5603.8|5607.2|5604.4|5606.1|5603.3|12
1611665470000|2021-01-26 12:51:10|5606.2|5603.4|5608.2|5605.4|5608.2|5605.4|5606.2|5603.4|74
1611665480000|2021-01-26 12:51:20|5608.1|5605.3|5608.1|5605.3|5608.1|5605.3|5607.6|5604.8|7
1611665490000|2021-01-26 12:51:30|5608.2|5605.4|5607.6|5604.8|5608.2|5605.4|5607.6|5604.8|7
1611665500000|2021-01-26 12:51:40|5607.2|5604.4|5607.2|5604.4|5607.2|5604.4|5607.1|5604.3|8
1611665510000|2021-01-26 12:51:50|5607.6|5604.8|5607.6|5604.8|5607.6|5604.8|5607.6|5604.8|6
1611665520000|2021-01-26 12:52:00|5607.2|5604.4|5607.2|5604.4|5607.6|5604.8|5607.2|5604.4|5
1611665530000|2021-01-26 12:52:10|5607.1|5604.3|5608.1|5605.3|5608.2|5605.4|5607.1|5604.3|11
1611665540000|2021-01-26 12:52:20|5608.8|5604.8|5609.2|5606.4|5611.6|5608.3|5608.2|5604.8|190
1611665550000|2021-01-26 12:52:30|5609.1|5606.3|5608.2|5605.4|5609.1|5606.3|5608.1|5605.3|12
1611665560000|2021-01-26 12:52:40|5608.6|5605.8|5608.6|5605.8|5608.7|5605.9|5608.2|5605.4|6
1611665570000|2021-01-26 12:52:50|5608.2|5605.4|5608.2|5605.4|5608.2|5605.4|5608.2|5605.4|6
1611665580000|2021-01-26 12:53:00|5608.1|5605.3|5609.1|5606.3|5609.1|5606.3|5608.1|5605.3|10
1611665590000|2021-01-26 12:53:10|5609.6|5606.8|5608.1|5605.3|5609.6|5606.8|5608.1|5605.3|38
1611665600000|2021-01-26 12:53:20|5608.6|5605.8|5608.6|5605.8|5609.1|5606.3|5608.6|5605.8|16
1611665610000|2021-01-26 12:53:30|5609.1|5606.3|5609.1|5606.3|5609.1|5606.3|5609.1|5606.3|4
1611665620000|2021-01-26 12:53:40|5610.1|5607.3|5609.1|5606.3|5610.1|5607.3|5609.1|5606.3|6
1611665630000|2021-01-26 12:53:50|5609.6|5606.8|5608.2|5605.4|5609.6|5606.8|5608.1|5605.3|12
1611665640000|2021-01-26 12:54:00|5609.1|5606.3|5609.2|5606.4|5609.2|5606.4|5609.1|5606.3|7
1611665650000|2021-01-26 12:54:10|5609.1|5606.3|5608.2|5605.4|5609.1|5606.3|5608.2|5605.4|2
1611665660000|2021-01-26 12:54:20|5608.1|5605.3|5608.2|5605.4|5608.6|5605.8|5608.1|5605.3|8
1611665670000|2021-01-26 12:54:30|5608.6|5605.8|5609.2|5606.4|5609.2|5606.4|5608.6|5605.8|2
1611665680000|2021-01-26 12:54:40|5609.6|5606.8|5609.6|5606.8|5609.6|5606.8|5609.6|5606.8|3
1611665690000|2021-01-26 12:54:50|5609.1|5606.3|5609.1|5606.3|5609.2|5606.4|5609.1|5606.3|36
1611665700000|2021-01-26 12:55:00|||||||||25
1611665710000|2021-01-26 12:55:10|||||||||2
1611665730000|2021-01-26 12:55:30|5609.2|5606.4|5609.2|5606.4|5609.2|5606.4|5609.2|5606.4|11
1611665740000|2021-01-26 12:55:40|5609.1|5606.3|5609.1|5606.3|5609.1|5606.3|5609.1|5606.3|4
1611665750000|2021-01-26 12:55:50|5609.2|5606.4|5609.6|5606.8|5610.2|5607.4|5609.1|5606.3|124
1611665760000|2021-01-26 12:56:00|5609.2|5606.4|5609.1|5606.3|5609.2|5606.4|5609.1|5606.3|9
1611665770000|2021-01-26 12:56:10|5608.1|5605.3|5608.1|5605.3|5608.1|5605.3|5608.1|5605.3|1
1611665780000|2021-01-26 12:56:20|5607.6|5604.8|5607.2|5604.4|5608.2|5605.4|5607.2|5604.4|39
1611665790000|2021-01-26 12:56:30|5608.1|5605.3|5607.1|5604.3|5608.2|5605.4|5607.1|5604.3|4
1611665800000|2021-01-26 12:56:40|5608.1|5605.3|5607.2|5604.4|5608.1|5605.3|5607.1|5604.3|16
1611665810000|2021-01-26 12:56:50|5607.1|5604.3|5606.2|5603.4|5607.1|5604.3|5606.1|5603.3|17
1611665820000|2021-01-26 12:57:00|5607.1|5604.3|5606.2|5603.4|5607.2|5604.4|5606.2|5603.4|11
1611665830000|2021-01-26 12:57:10|5606.6|5603.8|5607.1|5604.3|5607.1|5604.3|5606.6|5603.8|3
1611665840000|2021-01-26 12:57:20|5607.2|5604.4|5607.6|5604.8|5608.1|5605.3|5607.1|5604.3|12
1611665860000|2021-01-26 12:57:40|5608.1|5605.3|5607.6|5604.8|5608.1|5605.3|5607.6|5604.8|5
1611665870000|2021-01-26 12:57:50|5608.1|5605.3|5608.1|5605.3|5608.1|5605.3|5608.1|5605.3|61
1611665880000|2021-01-26 12:58:00|5608.2|5605.4|5609.2|5606.4|5609.2|5606.4|5608.1|5605.3|44
1611665890000|2021-01-26 12:58:10|5608.2|5605.4|5607.6|5604.8|5608.2|5605.4|5607.6|5604.8|14
1611665900000|2021-01-26 12:58:20|5607.1|5604.3|5607.1|5604.3|5607.1|5604.3|5607.1|5604.3|2
1611665910000|2021-01-26 12:58:30|5607.2|5604.4|5607.6|5604.8|5607.6|5604.8|5607.1|5604.3|29
1611665920000|2021-01-26 12:58:40|5607.7|5604.9|5608.1|5605.3|5608.2|5605.4|5607.6|5604.8|22
1611665930000|2021-01-26 12:58:50|5607.2|5604.4|5605.1|5602.3|5607.2|5604.4|5605.1|5602.3|152
1611665940000|2021-01-26 12:59:00|5605.6|5602.8|5606.1|5603.3|5606.2|5603.4|5605.1|5602.3|68
1611665950000|2021-01-26 12:59:10|5605.2|5602.4|5602.1|5599.3|5606.1|5603.3|5602.1|5599.3|147
1611665960000|2021-01-26 12:59:20|5603.1|5600.3|5601.6|5598.8|5603.1|5600.3|5601.2|5598.4|133
1611665970000|2021-01-26 12:59:30|5601.7|5598.9|5601.1|5598.3|5602.6|5599.8|5601.1|5598.3|167
1611665980000|2021-01-26 12:59:40|5601.2|5598.4|5601.1|5598.3|5601.6|5598.8|5601.1|5598.3|18
1611665990000|2021-01-26 12:59:50|5601.6|5598.8|5601.1|5598.3|5601.6|5598.8|5601.1|5598.3|31
1611666000000|2021-01-26 13:00:00|5601.2|5598.4|5604.1|5601.3|5604.2|5601.4|5601.2|5598.4|51
1611666010000|2021-01-26 13:00:10|5603.2|5600.4|5603.7|5600.9|5605.1|5602.3|5603.2|5600.4|37
1611666020000|2021-01-26 13:00:20|5604.2|5601.4|5607.1|5604.3|5607.1|5604.3|5604.2|5601.4|56
1611666030000|2021-01-26 13:00:30|5606.2|5603.4|5605.1|5602.3|5606.2|5603.4|5605.1|5602.3|29
1611666040000|2021-01-26 13:00:40|5604.2|5601.4|5603.7|5600.9|5604.2|5601.4|5603.6|5600.8|10
1611666050000|2021-01-26 13:00:50|5604.2|5601.4|5604.2|5601.4|5605.2|5602.4|5603.7|5600.9|28
1611666060000|2021-01-26 13:01:00|5604.6|5601.8|5603.2|5600.4|5605.1|5602.3|5602.6|5599.8|55
1611666070000|2021-01-26 13:01:10|5603.7|5600.9|5603.6|5600.8|5604.2|5601.4|5603.2|5600.4|16
1611666080000|2021-01-26 13:01:20|5604.1|5601.3|5604.1|5601.3|5604.2|5601.4|5603.6|5600.8|16
1611666090000|2021-01-26 13:01:30|5604.2|5601.4|5603.1|5600.3|5604.2|5601.4|5603.1|5600.3|10
1611666100000|2021-01-26 13:01:40|5603.2|5600.4|5603.1|5600.3|5603.6|5600.8|5603.1|5600.3|0
1611666110000|2021-01-26 13:01:50|5602.2|5599.4|5602.1|5599.3|5602.2|5599.4|5602.1|5599.3|4
1611666120000|2021-01-26 13:02:00|5601.6|5598.8|5603.2|5600.4|5603.2|5600.4|5601.6|5598.8|31
1611666130000|2021-01-26 13:02:10|5603.1|5600.3|5602.2|5599.4|5603.2|5600.4|5602.1|5599.3|8
1611666140000|2021-01-26 13:02:20|5602.1|5599.3|5602.1|5599.3|5602.2|5599.4|5600.2|5597.4|72
1611666150000|2021-01-26 13:02:30|5602.2|5599.4|5602.1|5599.3|5602.2|5599.4|5602.1|5599.3|9
1611666160000|2021-01-26 13:02:40|5601.6|5598.8|5601.2|5598.4|5602.2|5599.4|5601.2|5598.4|9
1611666170000|2021-01-26 13:02:50|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|5601.1|5598.3|12
1611666180000|2021-01-26 13:03:00|5602.1|5599.3|5603.1|5600.3|5603.1|5600.3|5601.6|5598.8|3
1611666190000|2021-01-26 13:03:10|5602.6|5599.8|5602.2|5599.4|5602.6|5599.8|5602.1|5599.3|16
1611666200000|2021-01-26 13:03:20|5602.1|5599.3|5602.1|5599.3|5602.2|5599.4|5602.1|5599.3|5
1611666210000|2021-01-26 13:03:30|5601.2|5598.4|5601.2|5598.4|5602.1|5599.3|5601.1|5598.3|3
1611666220000|2021-01-26 13:03:40|5601.1|5598.3|5602.2|5599.4|5602.2|5599.4|5601.1|5598.3|1
1611666230000|2021-01-26 13:03:50|5603.1|5600.3|5605.1|5602.3|5605.1|5602.3|5603.1|5600.3|16
1611666240000|2021-01-26 13:04:00|5604.6|5601.8|5604.1|5601.3|5605.1|5602.3|5604.1|5601.3|1
1611666250000|2021-01-26 13:04:10|5604.2|5601.4|5606.1|5603.3|5606.2|5603.4|5604.2|5601.4|7
1611666260000|2021-01-26 13:04:20|5605.2|5602.4|5604.1|5601.3|5605.2|5602.4|5604.1|5601.3|95
1611666270000|2021-01-26 13:04:30|5603.2|5600.4|5605.1|5602.3|5605.2|5602.4|5603.2|5600.4|7
1611666280000|2021-01-26 13:04:40|5605.6|5602.8|5606.1|5603.3|5606.1|5603.3|5605.6|5602.8|6
1611666290000|2021-01-26 13:04:50|5605.1|5602.3|5604.1|5601.3|5605.2|5602.4|5604.1|5601.3|13
1611666300000|2021-01-26 13:05:00|5603.6|5600.8|5604.1|5601.3|5604.6|5601.8|5603.2|5600.4|40
1611666310000|2021-01-26 13:05:10|5604.2|5601.4|5603.1|5600.3|5604.2|5601.4|5603.1|5600.3|2
1611666320000|2021-01-26 13:05:20|5603.2|5600.4|5601.2|5598.4|5603.2|5600.4|5601.1|5598.3|3
1611666330000|2021-01-26 13:05:30|5600.2|5597.4|5599.6|5596.8|5600.2|5597.4|5599.6|5596.8|10
1611666340000|2021-01-26 13:05:40|5600.1|5597.3|5599.2|5596.4|5600.1|5597.3|5599.2|5596.4|4
1611666350000|2021-01-26 13:05:50|5600.1|5597.3|5601.2|5598.4|5601.2|5598.4|5600.1|5597.3|1
1611666360000|2021-01-26 13:06:00|5601.6|5598.8|5601.1|5598.3|5601.6|5598.8|5601.1|5598.3|19
1611666370000|2021-01-26 13:06:10|5601.2|5598.4|5602.7|5599.9|5602.7|5599.9|5601.2|5598.4|4
1611666380000|2021-01-26 13:06:20|5603.2|5600.4|5604.6|5601.8|5604.6|5601.8|5603.2|5600.4|6
1611666390000|2021-01-26 13:06:30|5604.7|5601.9|5605.1|5602.3|5605.1|5602.3|5604.6|5601.8|8
1611666400000|2021-01-26 13:06:40|5605.2|5602.4|5602.6|5599.8|5606.2|5603.4|5602.6|5599.8|121
1611666410000|2021-01-26 13:06:50|5602.2|5599.4|5600.6|5597.8|5602.2|5599.4|5599.2|5596.4|33
1611666420000|2021-01-26 13:07:00|5600.2|5597.4|5602.1|5599.3|5602.2|5599.4|5600.2|5597.4|8
1611666430000|2021-01-26 13:07:10|5602.2|5599.4|5603.1|5600.3|5603.6|5600.8|5602.2|5599.4|17
1611666440000|2021-01-26 13:07:20|5603.2|5600.4|5603.2|5600.4|5603.2|5600.4|5602.6|5599.8|6
1611666450000|2021-01-26 13:07:30|5604.1|5601.3|5604.2|5601.4|5604.2|5601.4|5604.1|5601.3|11
1611666460000|2021-01-26 13:07:40|5604.1|5601.3|5604.1|5601.3|5604.1|5601.3|5604.1|5601.3|0
1611666470000|2021-01-26 13:07:50|5603.2|5600.4|5601.6|5598.8|5603.2|5600.4|5601.6|5598.8|11
1611666480000|2021-01-26 13:08:00|5601.2|5598.4|5604.1|5601.3|5604.1|5601.3|5601.2|5598.4|6
1611666490000|2021-01-26 13:08:10|5603.2|5600.4|5603.7|5600.9|5603.7|5600.9|5603.2|5600.4|10
1611666500000|2021-01-26 13:08:20|5604.2|5601.4|5603.2|5600.4|5604.2|5601.4|5603.2|5600.4|12
1611666510000|2021-01-26 13:08:30|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|0
1611666520000|2021-01-26 13:08:40|5603.2|5600.4|5603.7|5600.9|5603.7|5600.9|5603.1|5600.3|3
1611666530000|2021-01-26 13:08:50|5603.6|5600.8|5604.2|5601.4|5604.2|5601.4|5603.6|5600.8|3
1611666540000|2021-01-26 13:09:00|5605.1|5602.3|5604.2|5601.4|5605.2|5602.4|5604.2|5601.4|13
1611666550000|2021-01-26 13:09:10|5604.1|5601.3|5604.1|5601.3|5604.1|5601.3|5603.7|5600.9|3
1611666560000|2021-01-26 13:09:20|5603.2|5600.4|5602.1|5599.3|5603.2|5600.4|5602.1|5599.3|7
1611666570000|2021-01-26 13:09:30|5601.2|5598.4|5601.1|5598.3|5601.2|5598.4|5600.6|5597.8|3
1611666580000|2021-01-26 13:09:40|5600.2|5597.4|5599.2|5596.4|5600.7|5597.9|5599.1|5596.3|16
1611666590000|2021-01-26 13:09:50|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|3
1611666600000|2021-01-26 13:10:00|5599.2|5596.4|5599.6|5596.8|5599.7|5596.9|5599.2|5596.4|1
1611666610000|2021-01-26 13:10:10|5600.1|5597.3|5601.2|5598.4|5601.2|5598.4|5600.1|5597.3|6
1611666620000|2021-01-26 13:10:20|5601.1|5598.3|5600.7|5597.9|5602.2|5599.4|5600.7|5597.9|6
1611666630000|2021-01-26 13:10:30|5601.2|5598.4|5600.6|5597.8|5601.2|5598.4|5599.2|5596.4|42
1611666640000|2021-01-26 13:10:40|5600.1|5597.3|5600.1|5597.3|5600.2|5597.4|5600.1|5597.3|0
1611666650000|2021-01-26 13:10:50|5600.2|5597.4|5601.1|5598.3|5601.1|5598.3|5600.1|5597.3|0
1611666660000|2021-01-26 13:11:00|5601.2|5598.4|5598.1|5595.3|5601.2|5598.4|5598.1|5595.3|19
1611666670000|2021-01-26 13:11:10|5598.2|5595.4|5598.1|5595.3|5598.2|5595.4|5598.1|5595.3|6
1611666680000|2021-01-26 13:11:20|5597.6|5594.8|5596.6|5593.8|5597.7|5594.9|5596.2|5593.4|38
1611666690000|2021-01-26 13:11:30|5597.1|5594.3|5598.1|5595.3|5598.2|5595.4|5597.1|5594.3|12
1611666700000|2021-01-26 13:11:40|5598.2|5595.4|5599.1|5596.3|5599.2|5596.4|5598.2|5595.4|1
1611666710000|2021-01-26 13:11:50|5599.2|5596.4|5599.2|5596.4|5599.2|5596.4|5599.1|5596.3|5
1611666720000|2021-01-26 13:12:00|5600.1|5597.3|5601.2|5598.4|5601.2|5598.4|5600.1|5597.3|5
1611666730000|2021-01-26 13:12:10|5601.1|5598.3|5601.2|5598.4|5601.2|5598.4|5600.1|5597.3|0
1611666740000|2021-01-26 13:12:20|5600.2|5597.4|5600.1|5597.3|5600.6|5597.8|5599.2|5596.4|63
1611666750000|2021-01-26 13:12:30|5599.6|5596.8|5598.1|5595.3|5599.6|5596.8|5598.1|5595.3|24
1611666760000|2021-01-26 13:12:40|5597.7|5594.9|5597.1|5594.3|5597.7|5594.9|5596.6|5593.8|32
1611666770000|2021-01-26 13:12:50|5596.6|5593.8|5597.1|5594.3|5597.1|5594.3|5596.2|5593.4|6
1611666780000|2021-01-26 13:13:00|5596.1|5593.3|5597.1|5594.3|5597.1|5594.3|5596.1|5593.3|7
1611666790000|2021-01-26 13:13:10|5596.6|5593.8|5594.1|5591.3|5596.6|5593.8|5594.1|5591.3|81
1611666800000|2021-01-26 13:13:20|5593.6|5590.8|5594.1|5591.3|5594.2|5591.4|5593.2|5590.4|59
1611666810000|2021-01-26 13:13:30|5594.2|5591.4|5593.1|5590.3|5594.2|5591.4|5593.1|5590.3|84
1611666820000|2021-01-26 13:13:40|5592.1|5589.3|5591.6|5588.8|5592.1|5589.3|5591.1|5588.3|43
1611666830000|2021-01-26 13:13:50|5591.1|5588.3|5591.6|5588.8|5591.6|5588.8|5591.1|5588.3|10
1611666840000|2021-01-26 13:14:00|5592.2|5589.4|5592.1|5589.3|5593.1|5590.3|5592.1|5589.3|4
1611666850000|2021-01-26 13:14:10|5592.2|5589.4|5590.2|5587.4|5592.2|5589.4|5590.1|5587.3|132
1611666860000|2021-01-26 13:14:20|5590.1|5587.3|5590.1|5587.3|5590.2|5587.4|5589.2|5586.4|34
1611666870000|2021-01-26 13:14:30|5589.6|5586.8|5591.6|5588.8|5591.6|5588.8|5589.6|5586.8|12
1611666880000|2021-01-26 13:14:40|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|5591.1|5588.3|10
1611666890000|2021-01-26 13:14:50|5593.1|5590.3|5593.1|5590.3|5593.1|5590.3|5592.6|5589.8|8
1611666900000|2021-01-26 13:15:00|5592.2|5589.4|5593.1|5590.3|5593.1|5590.3|5592.1|5589.3|12
1611666910000|2021-01-26 13:15:10|5593.6|5590.8|5592.1|5589.3|5594.1|5591.3|5592.1|5589.3|13
1611666920000|2021-01-26 13:15:20|5592.2|5589.4|5592.1|5589.3|5592.2|5589.4|5592.1|5589.3|7
1611666930000|2021-01-26 13:15:30|5592.2|5589.4|5591.1|5588.3|5594.3|5589.4|5590.2|5584.3|145
1611666940000|2021-01-26 13:15:40|5590.1|5587.3|5590.1|5587.3|5590.2|5587.4|5590.1|5587.3|4
1611666950000|2021-01-26 13:15:50|5590.2|5587.4|5590.2|5587.4|5590.2|5587.4|5590.1|5587.3|0
1611666960000|2021-01-26 13:16:00|5590.1|5587.3|5592.1|5589.3|5592.2|5589.4|5590.1|5587.3|41
1611666970000|2021-01-26 13:16:10|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|21
1611666980000|2021-01-26 13:16:20|5591.2|5588.4|5592.1|5589.3|5592.1|5589.3|5591.2|5588.4|7
1611666990000|2021-01-26 13:16:30|5591.6|5588.8|5593.1|5590.3|5593.1|5590.3|5591.6|5588.8|29
1611667000000|2021-01-26 13:16:40|5592.2|5589.4|5592.2|5589.4|5592.2|5589.4|5592.1|5589.3|5
1611667010000|2021-01-26 13:16:50|5592.1|5589.3|5591.6|5588.8|5592.1|5589.3|5591.1|5588.3|38
1611667020000|2021-01-26 13:17:00|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|15
1611667030000|2021-01-26 13:17:10|||||||||2
1611667040000|2021-01-26 13:17:20|5592.2|5589.4|5592.2|5589.4|5593.1|5590.3|5592.2|5589.4|3
1611667050000|2021-01-26 13:17:30|5592.1|5589.3|5592.2|5589.4|5592.2|5589.4|5592.1|5589.3|18
1611667060000|2021-01-26 13:17:40|||||||||1
1611667070000|2021-01-26 13:17:50|5592.1|5589.3|5590.2|5587.4|5592.2|5589.4|5590.2|5587.4|14
1611667080000|2021-01-26 13:18:00|5590.6|5587.8|5591.1|5588.3|5591.6|5588.8|5590.6|5587.8|22
1611667090000|2021-01-26 13:18:10|5591.2|5588.4|5591.6|5588.8|5591.6|5588.8|5591.1|5588.3|0
1611667100000|2021-01-26 13:18:20|5591.1|5588.3|5591.2|5588.4|5591.2|5588.4|5591.1|5588.3|0
1611667110000|2021-01-26 13:18:30|5591.6|5588.8|5593.1|5590.3|5593.1|5590.3|5591.1|5588.3|87
1611667120000|2021-01-26 13:18:40|5593.2|5590.4|5593.1|5590.3|5593.2|5590.4|5592.6|5589.8|7
1611667130000|2021-01-26 13:18:50|5592.6|5589.8|5592.1|5589.3|5592.6|5589.8|5592.1|5589.3|1
1611667140000|2021-01-26 13:19:00|5592.2|5589.4|5593.1|5590.3|5593.1|5590.3|5592.2|5589.4|22
1611667150000|2021-01-26 13:19:10|5592.6|5589.8|5593.1|5590.3|5593.1|5590.3|5592.6|5589.8|6
1611667160000|2021-01-26 13:19:20|5593.2|5590.4|5594.1|5591.3|5594.1|5591.3|5593.1|5590.3|3
1611667170000|2021-01-26 13:19:30|5593.6|5590.8|5593.2|5590.4|5594.6|5591.8|5593.1|5590.3|11
1611667180000|2021-01-26 13:19:40|5594.1|5591.3|5595.1|5592.3|5595.1|5592.3|5594.1|5591.3|6
1611667190000|2021-01-26 13:19:50|5595.2|5592.4|5595.1|5592.3|5596.1|5593.3|5595.1|5592.3|5
1611667200000|2021-01-26 13:20:00|||||||||42
1611667220000|2021-01-26 13:20:20|5595.6|5592.8|5596.1|5593.3|5596.1|5593.3|5595.1|5592.3|8
1611667230000|2021-01-26 13:20:30|5595.2|5592.4|5596.1|5593.3|5596.2|5593.4|5595.2|5592.4|9
1611667250000|2021-01-26 13:20:50|5595.1|5592.3|5594.1|5591.3|5595.1|5592.3|5594.1|5591.3|7
1611667260000|2021-01-26 13:21:00|5594.6|5591.8|5594.6|5591.8|5594.6|5591.8|5594.1|5591.3|9
1611667270000|2021-01-26 13:21:10|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|1
1611667280000|2021-01-26 13:21:20|5595.2|5592.4|5595.1|5592.3|5595.2|5592.4|5595.1|5592.3|1
1611667300000|2021-01-26 13:21:40|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|5595.1|5592.3|5
1611667310000|2021-01-26 13:21:50|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|1
1611667320000|2021-01-26 13:22:00|||||||||3
1611667330000|2021-01-26 13:22:10|5596.1|5593.3|5595.1|5592.3|5596.1|5593.3|5595.1|5592.3|23
1611667340000|2021-01-26 13:22:20|5595.6|5592.8|5596.1|5593.3|5596.1|5593.3|5595.6|5592.8|7
1611667350000|2021-01-26 13:22:30|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|2
1611667360000|2021-01-26 13:22:40|5596.1|5593.3|5596.1|5593.3|5596.1|5593.3|5596.1|5593.3|1
1611667370000|2021-01-26 13:22:50|5595.1|5592.3|5594.1|5591.3|5595.1|5592.3|5593.1|5590.3|30
1611667380000|2021-01-26 13:23:00|5593.6|5590.8|5594.1|5591.3|5594.1|5591.3|5593.6|5590.8|8
1611667390000|2021-01-26 13:23:10|5594.6|5591.8|5592.1|5589.3|5594.6|5591.8|5591.6|5588.8|47
1611667400000|2021-01-26 13:23:20|5591.6|5588.8|5591.1|5588.3|5591.6|5588.8|5590.1|5587.3|17
1611667410000|2021-01-26 13:23:30|5590.1|5587.3|5590.1|5587.3|5590.6|5587.8|5590.1|5587.3|24
1611667420000|2021-01-26 13:23:40|5589.6|5586.8|5591.6|5588.8|5592.1|5589.3|5589.6|5586.8|27
1611667430000|2021-01-26 13:23:50|5591.2|5588.4|5591.1|5588.3|5591.2|5588.4|5590.7|5587.9|3
1611667440000|2021-01-26 13:24:00|5591.2|5588.4|5592.1|5589.3|5592.1|5589.3|5591.1|5588.3|9
1611667450000|2021-01-26 13:24:10|5592.2|5589.4|5591.6|5588.8|5592.6|5589.8|5591.2|5588.4|4
1611667460000|2021-01-26 13:24:20|5591.1|5588.3|5591.2|5588.4|5592.1|5589.3|5590.6|5587.8|15
1611667470000|2021-01-26 13:24:30|5591.1|5588.3|5590.2|5587.4|5591.1|5588.3|5589.1|5586.3|57
1611667480000|2021-01-26 13:24:40|5590.6|5587.8|5590.7|5587.9|5590.7|5587.9|5590.1|5587.3|7
1611667490000|2021-01-26 13:24:50|5591.2|5588.4|5590.1|5587.3|5591.2|5588.4|5590.1|5587.3|9
1611667500000|2021-01-26 13:25:00|5590.2|5587.4|5590.1|5587.3|5591.1|5588.3|5590.1|5587.3|2
1611667510000|2021-01-26 13:25:10|5590.2|5587.4|5590.1|5587.3|5590.2|5587.4|5590.1|5587.3|0
1611667520000|2021-01-26 13:25:20|5590.6|5587.8|5590.1|5587.3|5590.6|5587.8|5590.1|5587.3|2
1611667530000|2021-01-26 13:25:30|5589.2|5586.4|5589.2|5586.4|5589.2|5586.4|5589.1|5586.3|5
1611667540000|2021-01-26 13:25:40|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|5589.2|5586.4|6
1611667550000|2021-01-26 13:25:50|5590.1|5587.3|5590.1|5587.3|5590.2|5587.4|5590.1|5587.3|14
1611667560000|2021-01-26 13:26:00|5590.2|5587.4|5589.6|5586.8|5590.2|5587.4|5589.6|5586.8|17
1611667570000|2021-01-26 13:26:10|||||||||8
1611667580000|2021-01-26 13:26:20|5590.1|5587.3|5589.2|5586.4|5590.2|5587.4|5589.2|5586.4|29
1611667590000|2021-01-26 13:26:30|5590.1|5587.3|5589.7|5586.9|5590.1|5587.3|5589.2|5586.4|6
1611667600000|2021-01-26 13:26:40|5590.1|5587.3|5589.7|5586.9|5590.2|5587.4|5589.2|5586.4|13
1611667610000|2021-01-26 13:26:50|5589.6|5586.8|5588.1|5585.3|5589.6|5586.8|5588.1|5585.3|13
1611667620000|2021-01-26 13:27:00|5588.2|5585.4|5588.2|5585.4|5588.2|5585.4|5588.2|5585.4|11
1611667630000|2021-01-26 13:27:10|5589.1|5586.3|5589.2|5586.4|5589.2|5586.4|5589.1|5586.3|5
1611667640000|2021-01-26 13:27:20|5589.1|5586.3|5590.2|5587.4|5590.2|5587.4|5589.1|5586.3|281
1611667650000|2021-01-26 13:27:30|5590.1|5587.3|5588.6|5585.8|5590.1|5587.3|5588.6|5585.8|8
1611667660000|2021-01-26 13:27:40|5589.1|5586.3|5589.1|5586.3|5589.1|5586.3|5589.1|5586.3|1
1611667670000|2021-01-26 13:27:50|5588.7|5585.9|5588.2|5585.4|5588.7|5585.9|5588.2|5585.4|2
1611667680000|2021-01-26 13:28:00|5588.6|5585.8|5589.6|5586.8|5590.6|5587.8|5588.6|5585.8|7
1611667690000|2021-01-26 13:28:10|5589.7|5586.9|5589.1|5586.3|5590.2|5587.4|5589.1|5586.3|2
1611667700000|2021-01-26 13:28:20|5589.2|5586.4|5589.6|5586.8|5590.1|5587.3|5589.2|5586.4|4
1611667710000|2021-01-26 13:28:30|5589.2|5586.4|5589.1|5586.3|5590.1|5587.3|5589.1|5586.3|2
1611667720000|2021-01-26 13:28:40|5588.2|5585.4|5588.6|5585.8|5588.6|5585.8|5588.1|5585.3|2
1611667730000|2021-01-26 13:28:50|5589.1|5586.3|5588.2|5585.4|5589.2|5586.4|5587.2|5584.4|20
1611667740000|2021-01-26 13:29:00|5588.6|5585.8|5586.7|5583.9|5588.7|5585.9|5586.2|5583.4|10
1611667750000|2021-01-26 13:29:10|5587.2|5584.4|5586.1|5583.3|5587.2|5584.4|5586.1|5583.3|31
1611667760000|2021-01-26 13:29:20|5585.2|5582.4|5583.2|5580.4|5585.2|5582.4|5582.2|5579.4|48
1611667770000|2021-01-26 13:29:30|5584.2|5581.4|5583.1|5580.3|5585.2|5582.4|5583.1|5580.3|73
1611667780000|2021-01-26 13:29:40|5583.2|5580.4|5584.2|5581.4|5584.2|5581.4|5583.2|5580.4|51
1611667790000|2021-01-26 13:29:50|5584.1|5581.3|5584.1|5581.3|5584.1|5581.3|5584.1|5581.3|2
1611667800000|2021-01-26 13:30:00|5584.2|5581.4|5584.1|5581.3|5584.6|5581.8|5584.1|5581.3|4
1611667810000|2021-01-26 13:30:10|5583.1|5580.3|5583.2|5580.4|5583.6|5580.8|5583.1|5580.3|28
1611667820000|2021-01-26 13:30:20|5583.1|5580.3|5582.2|5579.4|5583.1|5580.3|5582.2|5579.4|36
1611667830000|2021-01-26 13:30:30|5583.1|5580.3|5583.6|5580.8|5583.6|5580.8|5583.1|5580.3|6
1611667840000|2021-01-26 13:30:40|5584.1|5581.3|5584.1|5581.3|5584.1|5581.3|5583.1|5580.3|9
1611667850000|2021-01-26 13:30:50|5583.1|5580.3|5582.6|5579.8|5583.1|5580.3|5582.1|5579.3|195
1611667860000|2021-01-26 13:31:00|5583.1|5580.3|5583.1|5580.3|5583.1|5580.3|5583.1|5580.3|9
1611667870000|2021-01-26 13:31:10|||||||||12
1611667880000|2021-01-26 13:31:20|||||||||1
1611667890000|2021-01-26 13:31:30|5583.6|5580.8|5583.1|5580.3|5583.6|5580.8|5583.1|5580.3|9
1611667900000|2021-01-26 13:31:40|5582.1|5579.3|5580.1|5577.3|5582.1|5579.3|5580.1|5577.3|120
1611667910000|2021-01-26 13:31:50|5581.1|5578.3|5581.1|5578.3|5581.1|5578.3|5581.1|5578.3|14
1611667920000|2021-01-26 13:32:00|5580.1|5577.3|5578.1|5575.3|5581.1|5578.3|5577.1|5574.3|122
1611667930000|2021-01-26 13:32:10|5577.1|5574.3|5578.1|5575.3|5578.1|5575.3|5577.1|5574.3|58
1611667940000|2021-01-26 13:32:20|||||||||18
1611667950000|2021-01-26 13:32:30|5577.1|5574.3|5575.6|5572.8|5577.1|5574.3|5575.6|5572.8|152
1611667960000|2021-01-26 13:32:40|5576.1|5573.3|5576.6|5573.8|5576.6|5573.8|5576.1|5573.3|9
1611667970000|2021-01-26 13:32:50|5576.1|5573.3|5574.1|5571.3|5576.1|5573.3|5574.1|5571.3|16
1611667980000|2021-01-26 13:33:00|5574.6|5571.8|5576.1|5573.3|5576.1|5573.3|5574.1|5571.3|14
1611667990000|2021-01-26 13:33:10|5576.6|5573.8|5577.1|5574.3|5577.1|5574.3|5576.6|5573.8|12
1611668000000|2021-01-26 13:33:20|5577.6|5574.8|5576.1|5573.3|5578.1|5575.3|5576.1|5573.3|6
1611668010000|2021-01-26 13:33:30|||||||||1
1611668020000|2021-01-26 13:33:40|5575.1|5572.3|5576.1|5573.3|5576.1|5573.3|5575.1|5572.3|3
1611668030000|2021-01-26 13:33:50|5576.6|5573.8|5577.6|5574.8|5577.6|5574.8|5576.6|5573.8|27
1611668040000|2021-01-26 13:34:00|5578.1|5575.3|5577.1|5574.3|5578.1|5575.3|5577.1|5574.3|14
1611668050000|2021-01-26 13:34:10|5577.6|5574.8|5577.6|5574.8|5578.1|5575.3|5577.6|5574.8|33
1611668060000|2021-01-26 13:34:20|5576.6|5573.8|5574.1|5571.3|5576.6|5573.8|5574.1|5571.3|115
1611668070000|2021-01-26 13:34:30|5575.1|5572.3|5576.1|5573.3|5576.1|5573.3|5575.1|5572.3|31
1611668080000|2021-01-26 13:34:40|5575.6|5572.8|5575.1|5572.3|5576.1|5573.3|5575.1|5572.3|6
1611668090000|2021-01-26 13:34:50|5575.6|5572.8|5576.1|5573.3|5576.1|5573.3|5575.1|5572.3|60
1611668100000|2021-01-26 13:35:00|5575.1|5572.3|5575.1|5572.3|5575.1|5572.3|5575.1|5572.3|3
1611668110000|2021-01-26 13:35:10|5576.1|5573.3|5576.1|5573.3|5576.1|5573.3|5575.6|5572.8|38
1611668120000|2021-01-26 13:35:20|5575.6|5572.8|5576.1|5573.3|5576.1|5573.3|5575.6|5572.8|1
1611668130000|2021-01-26 13:35:30|5577.1|5574.3|5578.1|5575.3|5578.1|5575.3|5577.1|5574.3|12
1611668140000|2021-01-26 13:35:40|||||||||2
1611668150000|2021-01-26 13:35:50|||||||||3
1611668160000|2021-01-26 13:36:00|5579.1|5576.3|5578.1|5575.3|5579.1|5576.3|5578.1|5575.3|49
1611668170000|2021-01-26 13:36:10|5579.1|5576.3|5578.6|5575.8|5579.1|5576.3|5578.6|5575.8|104
1611668180000|2021-01-26 13:36:20|5578.1|5575.3|5577.1|5574.3|5578.1|5575.3|5577.1|5574.3|4
1611668190000|2021-01-26 13:36:30|5578.1|5575.3|5578.1|5575.3|5578.1|5575.3|5578.1|5575.3|0
1611668200000|2021-01-26 13:36:40|||||||||1
1611668210000|2021-01-26 13:36:50|5579.1|5576.3|5581.1|5578.3|5581.1|5578.3|5579.1|5576.3|14
1611668220000|2021-01-26 13:37:00|5580.6|5577.8|5581.1|5578.3|5581.1|5578.3|5580.1|5577.3|7
1611668230000|2021-01-26 13:37:10|5580.6|5577.8|5581.6|5578.8|5582.1|5579.3|5580.1|5577.3|680
1611668240000|2021-01-26 13:37:20|5582.1|5579.3|5580.2|5577.4|5582.1|5579.3|5580.2|5577.4|56
1611668250000|2021-01-26 13:37:30|5580.6|5577.8|5582.1|5579.3|5582.1|5579.3|5580.6|5577.8|29
1611668260000|2021-01-26 13:37:40|||||||||1
1611668280000|2021-01-26 13:38:00|5581.1|5578.3|5583.1|5580.3|5583.1|5580.3|5581.1|5578.3|341
1611668290000|2021-01-26 13:38:10|||||||||24
1611668300000|2021-01-26 13:38:20|5583.6|5580.8|5584.1|5581.3|5584.1|5581.3|5583.6|5580.8|4
1611668310000|2021-01-26 13:38:30|5583.6|5580.8|5584.1|5581.3|5584.1|5581.3|5583.6|5580.8|0
1611668320000|2021-01-26 13:38:40|5583.6|5580.8|5583.6|5580.8|5584.1|5581.3|5583.6|5580.8|0
1611668330000|2021-01-26 13:38:50|5583.1|5580.3|5583.1|5580.3|5583.1|5580.3|5583.1|5580.3|1
1611668340000|2021-01-26 13:39:00|5583.6|5580.8|5585.1|5582.3|5585.1|5582.3|5583.6|5580.8|16
1611668350000|2021-01-26 13:39:10|5584.6|5581.8|5584.1|5581.3|5584.6|5581.8|5584.1|5581.3|7
1611668370000|2021-01-26 13:39:30|5584.6|5581.8|5584.1|5581.3|5585.1|5582.3|5584.1|5581.3|3
1611668380000|2021-01-26 13:39:40|5583.6|5580.8|5582.6|5579.8|5583.6|5580.8|5582.6|5579.8|3
1611668390000|2021-01-26 13:39:50|5582.1|5579.3|5582.1|5579.3|5582.1|5579.3|5582.1|5579.3|0
1611668400000|2021-01-26 13:40:00|5581.6|5578.8|5581.6|5578.8|5581.6|5578.8|5581.6|5578.8|1
1611668410000|2021-01-26 13:40:10|5582.1|5579.3|5583.1|5580.3|5583.1|5580.3|5582.1|5579.3|2
1611668420000|2021-01-26 13:40:20|5582.6|5579.8|5581.6|5578.8|5582.6|5579.8|5581.6|5578.8|1
1611668430000|2021-01-26 13:40:30|5582.1|5579.3|5582.1|5579.3|5582.1|5579.3|5581.6|5578.8|1
1611668440000|2021-01-26 13:40:40|5581.6|5578.8|5581.1|5578.3|5582.1|5579.3|5580.6|5577.8|8
1611668460000|2021-01-26 13:41:00|5582.1|5579.3|5582.2|5579.4|5583.1|5580.3|5582.1|5579.3|1
1611668470000|2021-01-26 13:41:10|5582.6|5579.8|5583.6|5580.8|5583.6|5580.8|5582.6|5579.8|0
1611668480000|2021-01-26 13:41:20|5584.1|5581.3|5584.1|5581.3|5584.1|5581.3|5584.1|5581.3|2
1611668490000|2021-01-26 13:41:30|5583.6|5580.8|5584.1|5581.3|5584.1|5581.3|5583.6|5580.8|12
1611668500000|2021-01-26 13:41:40|5584.6|5581.8|5584.1|5581.3|5584.6|5581.8|5584.1|5581.3|7
1611668510000|2021-01-26 13:41:50|5583.1|5580.3|5583.1|5580.3|5583.1|5580.3|5583.1|5580.3|11
1611668520000|2021-01-26 13:42:00|5583.6|5580.8|5582.6|5579.8|5583.6|5580.8|5582.1|5579.3|7
1611668530000|2021-01-26 13:42:10|5582.1|5579.3|5582.6|5579.8|5583.6|5580.8|5582.1|5579.3|11
1611668550000|2021-01-26 13:42:30|||||||||1
1611668560000|2021-01-26 13:42:40|5583.1|5580.3|5583.1|5580.3|5583.1|5580.3|5583.1|5580.3|1
1611668570000|2021-01-26 13:42:50|5584.1|5581.3|5584.1|5581.3|5584.1|5581.3|5584.1|5581.3|5
1611668580000|2021-01-26 13:43:00|5584.2|5581.4|5585.1|5582.3|5585.6|5582.8|5584.2|5581.4|60
1611668590000|2021-01-26 13:43:10|5585.2|5582.4|5585.6|5582.8|5585.6|5582.8|5585.2|5582.4|9
1611668600000|2021-01-26 13:43:20|5585.1|5582.3|5585.1|5582.3|5585.1|5582.3|5585.1|5582.3|1
1611668610000|2021-01-26 13:43:30|5585.2|5582.4|5588.1|5585.3|5588.1|5585.3|5585.2|5582.4|227
1611668620000|2021-01-26 13:43:40|||||||||59
1611668630000|2021-01-26 13:43:50|5588.6|5585.8|5589.1|5586.3|5589.1|5586.3|5587.6|5584.8|41
1611668640000|2021-01-26 13:44:00|5588.1|5585.3|5589.1|5586.3|5589.6|5586.8|5588.1|5585.3|91
1611668650000|2021-01-26 13:44:10|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|161
1611668660000|2021-01-26 13:44:20|5589.2|5586.4|5589.6|5586.8|5590.1|5587.3|5589.1|5586.3|1
1611668670000|2021-01-26 13:44:30|5589.1|5586.3|5590.1|5587.3|5590.1|5587.3|5589.1|5586.3|5
1611668680000|2021-01-26 13:44:40|||||||||4
1611668690000|2021-01-26 13:44:50|||||||||1
1611668700000|2021-01-26 13:45:00|5590.6|5587.8|5591.1|5588.3|5591.1|5588.3|5590.1|5587.3|11
1611668710000|2021-01-26 13:45:10|5591.6|5588.8|5592.1|5589.3|5592.1|5589.3|5591.1|5588.3|43
1611668720000|2021-01-26 13:45:20|5593.1|5590.3|5592.1|5589.3|5593.1|5590.3|5592.1|5589.3|16
1611668730000|2021-01-26 13:45:30|5593.1|5590.3|5593.1|5590.3|5593.1|5590.3|5593.1|5590.3|31
1611668740000|2021-01-26 13:45:40|||||||||10
1611668750000|2021-01-26 13:45:50|5594.1|5591.3|5593.1|5590.3|5594.1|5591.3|5593.1|5590.3|44
1611668760000|2021-01-26 13:46:00|5593.6|5590.8|5592.7|5589.9|5594.1|5591.3|5592.7|5589.9|30
1611668770000|2021-01-26 13:46:10|5593.1|5590.3|5590.1|5587.3|5593.1|5590.3|5590.1|5587.3|38
1611668780000|2021-01-26 13:46:20|5589.6|5586.8|5589.2|5586.4|5589.6|5586.8|5589.1|5586.3|0
1611668790000|2021-01-26 13:46:30|5590.1|5587.3|5590.1|5587.3|5590.1|5587.3|5590.1|5587.3|0
1611668800000|2021-01-26 13:46:40|5589.1|5586.3|5589.2|5586.4|5589.2|5586.4|5589.1|5586.3|0
1611668810000|2021-01-26 13:46:50|5589.1|5586.3|5591.1|5588.3|5591.1|5588.3|5589.1|5586.3|43
1611668820000|2021-01-26 13:47:00|5590.6|5587.8|5590.1|5587.3|5591.1|5588.3|5589.1|5586.3|56
1611668830000|2021-01-26 13:47:10|5589.7|5586.9|5588.7|5585.9|5589.7|5586.9|5588.7|5585.9|21
1611668840000|2021-01-26 13:47:20|5589.1|5586.3|5588.2|5585.4|5589.1|5586.3|5588.2|5585.4|28
1611668850000|2021-01-26 13:47:30|5588.7|5585.9|5589.2|5586.4|5589.2|5586.4|5588.7|5585.9|6
1611668860000|2021-01-26 13:47:40|5589.7|5586.9|5590.6|5587.8|5590.6|5587.8|5589.6|5586.8|11
1611668870000|2021-01-26 13:47:50|5590.1|5587.3|5590.1|5587.3|5590.1|5587.3|5590.1|5587.3|1
1611668880000|2021-01-26 13:48:00|||||||||9
1611668890000|2021-01-26 13:48:10|||||||||13
1611668900000|2021-01-26 13:48:20|5589.1|5586.3|5588.6|5585.8|5589.6|5586.8|5588.1|5585.3|5
1611668910000|2021-01-26 13:48:30|5588.7|5585.9|5589.6|5586.8|5590.1|5587.3|5588.7|5585.9|11
1611668920000|2021-01-26 13:48:40|5590.1|5587.3|5590.1|5587.3|5590.1|5587.3|5589.1|5586.3|3
1611668930000|2021-01-26 13:48:50|5590.6|5587.8|5592.1|5589.3|5593.1|5590.3|5590.6|5587.8|32
1611668940000|2021-01-26 13:49:00|5592.6|5589.8|5592.6|5589.8|5592.6|5589.8|5592.1|5589.3|4
1611668950000|2021-01-26 13:49:10|5593.1|5590.3|5592.1|5589.3|5593.1|5590.3|5592.1|5589.3|6
1611668970000|2021-01-26 13:49:30|5593.1|5590.3|5591.1|5588.3|5593.6|5590.8|5591.1|5588.3|122
1611668980000|2021-01-26 13:49:40|5591.6|5588.8|5591.1|5588.3|5591.6|5588.8|5591.1|5588.3|0
1611668990000|2021-01-26 13:49:50|5591.6|5588.8|5592.1|5589.3|5592.1|5589.3|5591.6|5588.8|28
1611669000000|2021-01-26 13:50:00|||||||||2
1611669010000|2021-01-26 13:50:10|5592.6|5589.8|5593.1|5590.3|5593.1|5590.3|5592.6|5589.8|5
1611669020000|2021-01-26 13:50:20|5592.6|5589.8|5592.6|5589.8|5593.1|5590.3|5592.6|5589.8|0
1611669030000|2021-01-26 13:50:30|5593.1|5590.3|5593.1|5590.3|5593.1|5590.3|5593.1|5590.3|0
1611669040000|2021-01-26 13:50:40|5592.6|5589.8|5593.1|5590.3|5593.1|5590.3|5592.6|5589.8|1
1611669060000|2021-01-26 13:51:00|5594.1|5591.3|5594.1|5591.3|5594.1|5591.3|5594.1|5591.3|10
1611669070000|2021-01-26 13:51:10|||||||||6
1611669080000|2021-01-26 13:51:20|5593.6|5590.8|5593.6|5590.8|5593.6|5590.8|5593.6|5590.8|2
1611669090000|2021-01-26 13:51:30|5593.1|5590.3|5593.1|5590.3|5593.6|5590.8|5593.1|5590.3|1
1611669100000|2021-01-26 13:51:40|||||||||2
1611669110000|2021-01-26 13:51:50|5593.6|5590.8|5594.1|5591.3|5594.1|5591.3|5593.6|5590.8|18
1611669120000|2021-01-26 13:52:00|5594.6|5591.8|5594.6|5591.8|5595.1|5592.3|5594.6|5591.8|71
1611669130000|2021-01-26 13:52:10|5594.7|5591.9|5595.6|5592.8|5596.1|5593.3|5594.7|5591.9|6
1611669140000|2021-01-26 13:52:20|5595.1|5592.3|5594.1|5591.3|5595.1|5592.3|5593.1|5590.3|10
1611669150000|2021-01-26 13:52:30|5594.6|5591.8|5596.1|5593.3|5596.1|5593.3|5594.6|5591.8|7
1611669170000|2021-01-26 13:52:50|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|3
1611669190000|2021-01-26 13:53:10|5595.6|5592.8|5596.1|5593.3|5596.1|5593.3|5595.6|5592.8|0
1611669200000|2021-01-26 13:53:20|5595.1|5592.3|5595.6|5592.8|5595.6|5592.8|5595.1|5592.3|2
1611669210000|2021-01-26 13:53:30|5596.1|5593.3|5595.1|5592.3|5596.1|5593.3|5595.1|5592.3|4
1611669230000|2021-01-26 13:53:50|5595.6|5592.8|5595.1|5592.3|5595.6|5592.8|5595.1|5592.3|21
1611669240000|2021-01-26 13:54:00|5595.6|5592.8|5595.1|5592.3|5595.6|5592.8|5595.1|5592.3|0
1611669250000|2021-01-26 13:54:10|5595.6|5592.8|5597.1|5594.3|5597.1|5594.3|5595.6|5592.8|69
1611669260000|2021-01-26 13:54:20|||||||||2
1611669270000|2021-01-26 13:54:30|||||||||1
1611669280000|2021-01-26 13:54:40|5596.6|5593.8|5597.1|5594.3|5597.1|5594.3|5596.6|5593.8|1
1611669290000|2021-01-26 13:54:50|5597.6|5594.8|5595.6|5592.8|5597.6|5594.8|5595.1|5592.3|4
1611669300000|2021-01-26 13:55:00|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|3
1611669310000|2021-01-26 13:55:10|||||||||2
1611669320000|2021-01-26 13:55:20|5596.1|5593.3|5596.1|5593.3|5596.1|5593.3|5596.1|5593.3|10
1611669330000|2021-01-26 13:55:30|5596.6|5593.8|5595.6|5592.8|5596.6|5593.8|5595.6|5592.8|8
1611669340000|2021-01-26 13:55:40|5596.1|5593.3|5596.1|5593.3|5596.1|5593.3|5596.1|5593.3|101
1611669350000|2021-01-26 13:55:50|5595.6|5592.8|5596.1|5593.3|5596.1|5593.3|5595.6|5592.8|20
1611669370000|2021-01-26 13:56:10|||||||||17
1611669380000|2021-01-26 13:56:20|5595.6|5592.8|5596.1|5593.3|5596.1|5593.3|5595.1|5592.3|8
1611669390000|2021-01-26 13:56:30|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|0
1611669400000|2021-01-26 13:56:40|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|6
1611669420000|2021-01-26 13:57:00|||||||||1
1611669430000|2021-01-26 13:57:10|||||||||1
1611669440000|2021-01-26 13:57:20|||||||||7
1611669450000|2021-01-26 13:57:30|||||||||3
1611669460000|2021-01-26 13:57:40|5596.1|5593.3|5596.1|5593.3|5597.1|5594.3|5596.1|5593.3|69
1611669470000|2021-01-26 13:57:50|5596.6|5593.8|5596.1|5593.3|5596.6|5593.8|5596.1|5593.3|1
1611669480000|2021-01-26 13:58:00|5596.2|5593.4|5595.6|5592.8|5596.6|5593.8|5595.1|5592.3|17
1611669490000|2021-01-26 13:58:10|5596.1|5593.3|5596.1|5593.3|5596.1|5593.3|5596.1|5593.3|2
1611669500000|2021-01-26 13:58:20|5597.1|5594.3|5596.1|5593.3|5597.1|5594.3|5595.6|5592.8|0
1611669510000|2021-01-26 13:58:30|5597.1|5594.3|5596.6|5593.8|5597.1|5594.3|5596.6|5593.8|69
1611669520000|2021-01-26 13:58:40|5597.1|5594.3|5596.1|5593.3|5597.1|5594.3|5595.6|5592.8|5
1611669530000|2021-01-26 13:58:50|||||||||3
1611669540000|2021-01-26 13:59:00|||||||||17
1611669550000|2021-01-26 13:59:10|5595.6|5592.8|5595.1|5592.3|5595.6|5592.8|5595.1|5592.3|0
1611669560000|2021-01-26 13:59:20|5595.6|5592.8|5595.6|5592.8|5596.1|5593.3|5595.1|5592.3|2
1611669570000|2021-01-26 13:59:30|5595.1|5592.3|5596.1|5593.3|5596.1|5593.3|5595.1|5592.3|0
1611669580000|2021-01-26 13:59:40|5596.2|5593.4|5597.1|5594.3|5597.1|5594.3|5596.2|5593.4|2
1611669590000|2021-01-26 13:59:50|5597.6|5594.8|5598.1|5595.3|5598.1|5595.3|5597.6|5594.8|26
1611669600000|2021-01-26 14:00:00|5597.6|5594.8|5598.6|5595.8|5598.6|5595.8|5597.6|5594.8|21
1611669610000|2021-01-26 14:00:10|5599.1|5596.3|5597.2|5594.4|5601.2|5598.4|5596.1|5593.3|205
1611669620000|2021-01-26 14:00:20|5598.1|5595.3|5598.6|5595.8|5599.6|5596.8|5597.1|5594.3|44
1611669630000|2021-01-26 14:00:30|5598.2|5595.4|5598.1|5595.3|5598.2|5595.4|5598.1|5595.3|151
1611669640000|2021-01-26 14:00:40|5598.6|5595.8|5598.1|5595.3|5599.1|5596.3|5598.1|5595.3|5
1611669650000|2021-01-26 14:00:50|5597.2|5594.4|5598.1|5595.3|5598.1|5595.3|5597.2|5594.4|7
1611669660000|2021-01-26 14:01:00|5598.2|5595.4|5599.1|5596.3|5600.1|5597.3|5598.2|5595.4|6
1611669670000|2021-01-26 14:01:10|||||||||2
1611669680000|2021-01-26 14:01:20|||||||||1
1611669690000|2021-01-26 14:01:30|5599.6|5596.8|5600.1|5597.3|5600.1|5597.3|5599.6|5596.8|3
1611669700000|2021-01-26 14:01:40|5600.6|5597.8|5600.1|5597.3|5600.6|5597.8|5600.1|5597.3|5
1611669710000|2021-01-26 14:01:50|5600.6|5597.8|5600.6|5597.8|5600.6|5597.8|5600.6|5597.8|0
1611669720000|2021-01-26 14:02:00|5600.1|5597.3|5600.1|5597.3|5601.1|5598.3|5600.1|5597.3|1
1611669730000|2021-01-26 14:02:10|||||||||2
1611669740000|2021-01-26 14:02:20|5599.1|5596.3|5597.6|5594.8|5599.1|5596.3|5597.1|5594.3|35
1611669750000|2021-01-26 14:02:30|5598.1|5595.3|5599.1|5596.3|5599.1|5596.3|5598.1|5595.3|8
1611669760000|2021-01-26 14:02:40|5598.1|5595.3|5598.1|5595.3|5599.1|5596.3|5598.1|5595.3|9
1611669770000|2021-01-26 14:02:50|5597.2|5594.4|5597.6|5594.8|5598.1|5595.3|5597.1|5594.3|10
1611669780000|2021-01-26 14:03:00|5597.1|5594.3|5597.1|5594.3|5598.1|5595.3|5597.1|5594.3|21
1611669790000|2021-01-26 14:03:10|5596.2|5593.4|5595.7|5592.9|5596.2|5593.4|5595.1|5592.3|63
1611669800000|2021-01-26 14:03:20|5596.1|5593.3|5594.1|5591.3|5596.1|5593.3|5593.1|5590.3|76
1611669810000|2021-01-26 14:03:30|||||||||11
1611669820000|2021-01-26 14:03:40|5593.1|5590.3|5593.1|5590.3|5593.1|5590.3|5593.1|5590.3|29
1611669830000|2021-01-26 14:03:50|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|5591.1|5588.3|73
1611669840000|2021-01-26 14:04:00|5591.6|5588.8|5591.1|5588.3|5592.1|5589.3|5591.1|5588.3|16
1611669850000|2021-01-26 14:04:10|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|3
1611669860000|2021-01-26 14:04:20|5592.6|5589.8|5592.6|5589.8|5593.1|5590.3|5592.6|5589.8|41
1611669870000|2021-01-26 14:04:30|5593.1|5590.3|5593.1|5590.3|5593.1|5590.3|5593.1|5590.3|24
1611669880000|2021-01-26 14:04:40|5592.6|5589.8|5593.1|5590.3|5594.1|5591.3|5592.6|5589.8|18
1611669890000|2021-01-26 14:04:50|||||||||1
1611669900000|2021-01-26 14:05:00|5594.1|5591.3|5593.6|5590.8|5594.1|5591.3|5593.6|5590.8|4
1611669910000|2021-01-26 14:05:10|5594.1|5591.3|5595.1|5592.3|5595.1|5592.3|5594.1|5591.3|79
1611669920000|2021-01-26 14:05:20|5594.6|5591.8|5594.1|5591.3|5594.6|5591.8|5594.1|5591.3|6
1611669930000|2021-01-26 14:05:30|||||||||3
1611669940000|2021-01-26 14:05:40|5594.6|5591.8|5593.1|5590.3|5595.1|5592.3|5593.1|5590.3|24
1611669950000|2021-01-26 14:05:50|||||||||86
1611669960000|2021-01-26 14:06:00|5592.1|5589.3|5593.6|5590.8|5593.6|5590.8|5592.1|5589.3|8
1611669970000|2021-01-26 14:06:10|5593.1|5590.3|5594.1|5591.3|5594.1|5591.3|5593.1|5590.3|16
1611669980000|2021-01-26 14:06:20|5594.6|5591.8|5594.1|5591.3|5594.6|5591.8|5594.1|5591.3|9
1611669990000|2021-01-26 14:06:30|5595.1|5592.3|5596.1|5593.3|5596.1|5593.3|5595.1|5592.3|28
1611670000000|2021-01-26 14:06:40|||||||||2
1611670010000|2021-01-26 14:06:50|5596.6|5593.8|5597.1|5594.3|5597.1|5594.3|5596.1|5593.3|68
1611670020000|2021-01-26 14:07:00|5598.1|5595.3|5598.1|5595.3|5598.1|5595.3|5598.1|5595.3|32
1611670030000|2021-01-26 14:07:10|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|5595.1|5592.3|12
1611670040000|2021-01-26 14:07:20|5596.6|5593.8|5596.1|5593.3|5596.6|5593.8|5596.1|5593.3|1
1611670050000|2021-01-26 14:07:30|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|5594.1|5591.3|9
1611670060000|2021-01-26 14:07:40|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|6
1611670070000|2021-01-26 14:07:50|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|12
1611670080000|2021-01-26 14:08:00|5596.1|5593.3|5596.1|5593.3|5596.1|5593.3|5595.1|5592.3|7
1611670090000|2021-01-26 14:08:10|5595.6|5592.8|5594.1|5591.3|5596.1|5593.3|5594.1|5591.3|10
1611670100000|2021-01-26 14:08:20|5594.2|5591.4|5594.1|5591.3|5595.1|5592.3|5594.1|5591.3|19
1611670120000|2021-01-26 14:08:40|||||||||2
1611670130000|2021-01-26 14:08:50|5593.6|5590.8|5591.1|5588.3|5593.6|5590.8|5591.1|5588.3|18
1611670140000|2021-01-26 14:09:00|5590.6|5587.8|5590.1|5587.3|5590.6|5587.8|5589.6|5586.8|12
1611670150000|2021-01-26 14:09:10|5589.6|5586.8|5589.1|5586.3|5590.1|5587.3|5588.6|5585.8|5
1611670160000|2021-01-26 14:09:20|5587.7|5584.9|5586.6|5583.8|5587.7|5584.9|5586.6|5583.8|74
1611670170000|2021-01-26 14:09:30|5587.1|5584.3|5588.1|5585.3|5588.1|5585.3|5587.1|5584.3|5
1611670180000|2021-01-26 14:09:40|||||||||22
1611670190000|2021-01-26 14:09:50|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|2
1611670200000|2021-01-26 14:10:00|5588.1|5585.3|5588.1|5585.3|5588.1|5585.3|5586.7|5583.9|176
1611670210000|2021-01-26 14:10:10|||||||||30
1611670220000|2021-01-26 14:10:20|5587.6|5584.8|5588.1|5585.3|5588.1|5585.3|5587.6|5584.8|6
1611670230000|2021-01-26 14:10:30|5589.1|5586.3|5589.6|5586.8|5589.6|5586.8|5589.1|5586.3|28
1611670240000|2021-01-26 14:10:40|5589.1|5586.3|5589.1|5586.3|5589.1|5586.3|5589.1|5586.3|19
1611670250000|2021-01-26 14:10:50|5588.1|5585.3|5588.1|5585.3|5588.6|5585.8|5588.1|5585.3|4
1611670260000|2021-01-26 14:11:00|5588.6|5585.8|5589.1|5586.3|5590.1|5587.3|5588.6|5585.8|47
1611670270000|2021-01-26 14:11:10|||||||||3
1611670290000|2021-01-26 14:11:30|5588.6|5585.8|5588.1|5585.3|5590.1|5587.3|5588.1|5585.3|18
1611670300000|2021-01-26 14:11:40|5588.6|5585.8|5589.1|5586.3|5589.1|5586.3|5588.6|5585.8|21
1611670310000|2021-01-26 14:11:50|5590.1|5587.3|5589.1|5586.3|5590.1|5587.3|5589.1|5586.3|2
1611670320000|2021-01-26 14:12:00|5589.6|5586.8|5590.1|5587.3|5590.1|5587.3|5589.1|5586.3|4
1611670330000|2021-01-26 14:12:10|5590.6|5587.8|5590.1|5587.3|5590.6|5587.8|5590.1|5587.3|20
1611670340000|2021-01-26 14:12:20|5590.6|5587.8|5592.1|5589.3|5593.1|5590.3|5590.6|5587.8|26
1611670350000|2021-01-26 14:12:30|5592.6|5589.8|5592.1|5589.3|5592.6|5589.8|5592.1|5589.3|16
1611670360000|2021-01-26 14:12:40|5591.6|5588.8|5593.1|5590.3|5593.1|5590.3|5591.6|5588.8|44
1611670370000|2021-01-26 14:12:50|5592.6|5589.8|5592.1|5589.3|5592.6|5589.8|5591.6|5588.8|8
1611670380000|2021-01-26 14:13:00|5591.6|5588.8|5591.1|5588.3|5592.1|5589.3|5591.1|5588.3|12
1611670390000|2021-01-26 14:13:10|5590.1|5587.3|5590.1|5587.3|5591.1|5588.3|5590.1|5587.3|27
1611670400000|2021-01-26 14:13:20|5590.6|5587.8|5589.6|5586.8|5590.6|5587.8|5589.1|5586.3|2
1611670410000|2021-01-26 14:13:30|5589.1|5586.3|5589.6|5586.8|5589.6|5586.8|5589.1|5586.3|0
1611670420000|2021-01-26 14:13:40|5590.1|5587.3|5588.1|5585.3|5590.1|5587.3|5588.1|5585.3|107
1611670430000|2021-01-26 14:13:50|5588.6|5585.8|5586.1|5583.3|5588.6|5585.8|5586.1|5583.3|41
1611670440000|2021-01-26 14:14:00|5587.1|5584.3|5588.1|5585.3|5588.1|5585.3|5587.1|5584.3|39
1611670450000|2021-01-26 14:14:10|5587.6|5584.8|5588.1|5585.3|5588.1|5585.3|5587.6|5584.8|26
1611670460000|2021-01-26 14:14:20|5587.1|5584.3|5587.1|5584.3|5588.1|5585.3|5587.1|5584.3|373
1611670470000|2021-01-26 14:14:30|||||||||4
1611670480000|2021-01-26 14:14:40|5586.6|5583.8|5585.1|5582.3|5586.6|5583.8|5585.1|5582.3|30
1611670490000|2021-01-26 14:14:50|5584.6|5581.8|5585.1|5582.3|5585.1|5582.3|5584.6|5581.8|16
1611670500000|2021-01-26 14:15:00|5584.6|5581.8|5587.1|5584.3|5587.1|5584.3|5584.6|5581.8|51
1611670510000|2021-01-26 14:15:10|5586.6|5583.8|5585.6|5582.8|5586.6|5583.8|5585.6|5582.8|32
1611670520000|2021-01-26 14:15:20|5585.1|5582.3|5585.1|5582.3|5585.6|5582.8|5585.1|5582.3|4
1611670530000|2021-01-26 14:15:30|5585.6|5582.8|5586.1|5583.3|5586.1|5583.3|5585.6|5582.8|2
1611670540000|2021-01-26 14:15:40|||||||||8
1611670550000|2021-01-26 14:15:50|||||||||3
1611670560000|2021-01-26 14:16:00|5587.1|5584.3|5587.1|5584.3|5587.1|5584.3|5587.1|5584.3|8
1611670570000|2021-01-26 14:16:10|||||||||25
1611670580000|2021-01-26 14:16:20|||||||||1
1611670590000|2021-01-26 14:16:30|5587.6|5584.8|5587.1|5584.3|5588.1|5585.3|5587.1|5584.3|7
1611670600000|2021-01-26 14:16:40|5586.1|5583.3|5586.1|5583.3|5586.1|5583.3|5586.1|5583.3|5
1611670610000|2021-01-26 14:16:50|||||||||1
1611670620000|2021-01-26 14:17:00|5585.6|5582.8|5585.6|5582.8|5585.6|5582.8|5585.6|5582.8|1
1611670630000|2021-01-26 14:17:10|5585.1|5582.3|5585.1|5582.3|5585.1|5582.3|5584.6|5581.8|23
1611670640000|2021-01-26 14:17:20|5585.6|5582.8|5585.6|5582.8|5585.6|5582.8|5585.6|5582.8|0
1611670650000|2021-01-26 14:17:30|5586.1|5583.3|5586.1|5583.3|5586.1|5583.3|5586.1|5583.3|1
1611670660000|2021-01-26 14:17:40|||||||||13
1611670670000|2021-01-26 14:17:50|||||||||3
1611670680000|2021-01-26 14:18:00|5586.2|5583.4|5588.1|5585.3|5588.1|5585.3|5586.2|5583.4|34
1611670690000|2021-01-26 14:18:10|5588.6|5585.8|5589.1|5586.3|5589.1|5586.3|5588.1|5585.3|15
1611670700000|2021-01-26 14:18:20|5590.1|5587.3|5589.1|5586.3|5590.1|5587.3|5589.1|5586.3|5
1611670710000|2021-01-26 14:18:30|5588.6|5585.8|5588.6|5585.8|5589.1|5586.3|5588.6|5585.8|2
1611670720000|2021-01-26 14:18:40|5589.1|5586.3|5589.1|5586.3|5589.1|5586.3|5589.1|5586.3|0
1611670730000|2021-01-26 14:18:50|5588.1|5585.3|5588.1|5585.3|5588.1|5585.3|5588.1|5585.3|4
1611670740000|2021-01-26 14:19:00|||||||||5
1611670750000|2021-01-26 14:19:10|5587.1|5584.3|5588.1|5585.3|5588.1|5585.3|5587.1|5584.3|24
1611670760000|2021-01-26 14:19:20|||||||||5
1611670770000|2021-01-26 14:19:30|5587.6|5584.8|5587.6|5584.8|5587.6|5584.8|5587.6|5584.8|1
1611670780000|2021-01-26 14:19:40|5587.1|5584.3|5587.1|5584.3|5587.1|5584.3|5587.1|5584.3|11
1611670790000|2021-01-26 14:19:50|||||||||6
1611670800000|2021-01-26 14:20:00|5586.1|5583.3|5585.6|5582.8|5586.6|5583.8|5585.6|5582.8|34
1611670810000|2021-01-26 14:20:10|5586.1|5583.3|5587.1|5584.3|5587.6|5584.8|5586.1|5583.3|9
1611670820000|2021-01-26 14:20:20|5586.1|5583.3|5586.1|5583.3|5586.1|5583.3|5586.1|5583.3|10
1611670830000|2021-01-26 14:20:30|5586.6|5583.8|5586.6|5583.8|5586.6|5583.8|5586.1|5583.3|4
1611670840000|2021-01-26 14:20:40|5586.1|5583.3|5587.1|5584.3|5587.1|5584.3|5586.1|5583.3|5
1611670860000|2021-01-26 14:21:00|||||||||5
1611670870000|2021-01-26 14:21:10|5586.2|5583.4|5586.1|5583.3|5586.2|5583.4|5586.1|5583.3|5
1611670880000|2021-01-26 14:21:20|5586.6|5583.8|5586.6|5583.8|5586.6|5583.8|5586.6|5583.8|10
1611670890000|2021-01-26 14:21:30|5586.1|5583.3|5587.1|5584.3|5587.1|5584.3|5586.1|5583.3|5
1611670900000|2021-01-26 14:21:40|5586.6|5583.8|5586.6|5583.8|5586.6|5583.8|5586.6|5583.8|8
1611670910000|2021-01-26 14:21:50|5587.1|5584.3|5586.1|5583.3|5587.1|5584.3|5586.1|5583.3|1
1611670920000|2021-01-26 14:22:00|5586.6|5583.8|5586.6|5583.8|5586.6|5583.8|5586.1|5583.3|2
1611670930000|2021-01-26 14:22:10|5586.1|5583.3|5586.6|5583.8|5586.6|5583.8|5585.6|5582.8|41
1611670940000|2021-01-26 14:22:20|5586.1|5583.3|5586.1|5583.3|5586.1|5583.3|5586.1|5583.3|4
1611670950000|2021-01-26 14:22:30|5585.6|5582.8|5585.1|5582.3|5585.6|5582.8|5585.1|5582.3|4
1611670960000|2021-01-26 14:22:40|||||||||2
1611670970000|2021-01-26 14:22:50|5585.6|5582.8|5586.1|5583.3|5586.1|5583.3|5585.6|5582.8|19
1611670980000|2021-01-26 14:23:00|5587.1|5584.3|5587.1|5584.3|5587.1|5584.3|5587.1|5584.3|4
1611670990000|2021-01-26 14:23:10|5586.6|5583.8|5586.1|5583.3|5586.6|5583.8|5586.1|5583.3|8
1611671000000|2021-01-26 14:23:20|5585.6|5582.8|5585.1|5582.3|5585.6|5582.8|5585.1|5582.3|17
1611671010000|2021-01-26 14:23:30|5584.1|5581.3|5584.1|5581.3|5584.1|5581.3|5583.1|5580.3|6
1611671020000|2021-01-26 14:23:40|5584.6|5581.8|5584.6|5581.8|5585.1|5582.3|5584.6|5581.8|4
1611671030000|2021-01-26 14:23:50|5584.1|5581.3|5584.6|5581.8|5585.1|5582.3|5584.1|5581.3|268
1611671040000|2021-01-26 14:24:00|5584.1|5581.3|5583.6|5580.8|5584.1|5581.3|5583.1|5580.3|15
1611671050000|2021-01-26 14:24:10|5584.1|5581.3|5585.1|5582.3|5585.1|5582.3|5584.1|5581.3|17
1611671060000|2021-01-26 14:24:20|||||||||3
1611671070000|2021-01-26 14:24:30|5585.6|5582.8|5585.1|5582.3|5586.1|5583.3|5585.1|5582.3|12
1611671080000|2021-01-26 14:24:40|5584.1|5581.3|5584.1|5581.3|5584.1|5581.3|5584.1|5581.3|5
1611671090000|2021-01-26 14:24:50|5584.6|5581.8|5584.1|5581.3|5585.1|5582.3|5584.1|5581.3|1
1611671100000|2021-01-26 14:25:00|5584.6|5581.8|5583.6|5580.8|5584.6|5581.8|5583.6|5580.8|5
1611671110000|2021-01-26 14:25:10|5584.1|5581.3|5586.1|5583.3|5586.1|5583.3|5583.6|5580.8|61
1611671120000|2021-01-26 14:25:20|5585.6|5582.8|5586.1|5583.3|5586.1|5583.3|5585.6|5582.8|1
1611671130000|2021-01-26 14:25:30|||||||||1
1611671140000|2021-01-26 14:25:40|5585.6|5582.8|5585.1|5582.3|5585.6|5582.8|5585.1|5582.3|18
1611671150000|2021-01-26 14:25:50|5585.6|5582.8|5586.1|5583.3|5586.1|5583.3|5585.6|5582.8|1
1611671160000|2021-01-26 14:26:00|5585.6|5582.8|5584.6|5581.8|5585.6|5582.8|5583.6|5580.8|6
1611671170000|2021-01-26 14:26:10|5584.1|5581.3|5586.1|5583.3|5586.1|5583.3|5584.1|5581.3|26
1611671180000|2021-01-26 14:26:20|5585.1|5582.3|5585.1|5582.3|5585.1|5582.3|5585.1|5582.3|0
1611671190000|2021-01-26 14:26:30|5584.6|5581.8|5584.1|5581.3|5584.6|5581.8|5584.1|5581.3|25
1611671200000|2021-01-26 14:26:40|5583.1|5580.3|5583.1|5580.3|5583.1|5580.3|5581.1|5578.3|27
1611671220000|2021-01-26 14:27:00|5584.1|5581.3|5584.1|5581.3|5584.1|5581.3|5584.1|5581.3|3
1611671230000|2021-01-26 14:27:10|||||||||7
1611671240000|2021-01-26 14:27:20|5583.1|5580.3|5585.1|5582.3|5585.1|5582.3|5582.6|5579.8|15
1611671250000|2021-01-26 14:27:30|5584.1|5581.3|5586.1|5583.3|5586.1|5583.3|5584.1|5581.3|42
1611671260000|2021-01-26 14:27:40|5585.1|5582.3|5584.6|5581.8|5585.1|5582.3|5584.1|5581.3|13
1611671270000|2021-01-26 14:27:50|5584.1|5581.3|5583.6|5580.8|5585.1|5582.3|5583.1|5580.3|19
1611671280000|2021-01-26 14:28:00|5583.1|5580.3|5585.1|5582.3|5585.1|5582.3|5583.1|5580.3|10
1611671290000|2021-01-26 14:28:10|5586.1|5583.3|5586.1|5583.3|5586.1|5583.3|5586.1|5583.3|28
1611671300000|2021-01-26 14:28:20|5585.6|5582.8|5585.1|5582.3|5585.6|5582.8|5585.1|5582.3|7
1611671310000|2021-01-26 14:28:30|||||||||1
1611671330000|2021-01-26 14:28:50|5585.6|5582.8|5587.1|5584.3|5588.1|5585.3|5585.6|5582.8|32
1611671340000|2021-01-26 14:29:00|5586.1|5583.3|5587.1|5584.3|5587.1|5584.3|5586.1|5583.3|8
1611671350000|2021-01-26 14:29:10|||||||||1
1611671370000|2021-01-26 14:29:30|5588.1|5585.3|5589.1|5586.3|5589.1|5586.3|5588.1|5585.3|16
1611671380000|2021-01-26 14:29:40|5588.6|5585.8|5589.1|5586.3|5589.1|5586.3|5588.6|5585.8|6
1611671390000|2021-01-26 14:29:50|5588.6|5585.8|5589.1|5586.3|5589.6|5586.8|5588.6|5585.8|4
1611671400000|2021-01-26 14:30:00|5590|5587.2|5592.1|5589.3|5592.1|5589.3|5589.1|5586.3|18
1611671410000|2021-01-26 14:30:10|5593.1|5590.3|5592.1|5589.3|5593.1|5590.3|5592.1|5589.3|83
1611671420000|2021-01-26 14:30:20|5593.1|5590.3|5593.1|5590.3|5594.1|5591.3|5593.1|5590.3|38
1611671430000|2021-01-26 14:30:30|5594.1|5591.3|5595.1|5592.3|5595.1|5592.3|5594.1|5591.3|12
1611671440000|2021-01-26 14:30:40|5594.1|5591.3|5594.1|5591.3|5594.1|5591.3|5594.1|5591.3|144
1611671450000|2021-01-26 14:30:50|5594.6|5591.8|5597.6|5594.8|5597.6|5594.8|5594.1|5591.3|30
1611671460000|2021-01-26 14:31:00|5597.1|5594.3|5597.1|5594.3|5599.1|5596.3|5597.1|5594.3|60
1611671470000|2021-01-26 14:31:10|5598.1|5595.3|5597.6|5594.8|5599.1|5596.3|5597.6|5594.8|17
1611671480000|2021-01-26 14:31:20|5596.6|5593.8|5597.6|5594.8|5597.6|5594.8|5596.6|5593.8|35
1611671490000|2021-01-26 14:31:30|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|6
1611671500000|2021-01-26 14:31:40|5596.1|5593.3|5596.1|5593.3|5596.1|5593.3|5596.1|5593.3|29
1611671510000|2021-01-26 14:31:50|5596.6|5593.8|5597.1|5594.3|5598.1|5595.3|5596.1|5593.3|317
1611671520000|2021-01-26 14:32:00|5596.1|5593.3|5597.1|5594.3|5597.1|5594.3|5596.1|5593.3|33
1611671530000|2021-01-26 14:32:10|5597.6|5594.8|5598.1|5595.3|5598.1|5595.3|5596.1|5593.3|32
1611671540000|2021-01-26 14:32:20|5597.6|5594.8|5600.1|5597.3|5600.1|5597.3|5597.6|5594.8|143
1611671550000|2021-01-26 14:32:30|5599.6|5596.8|5599.1|5596.3|5599.6|5596.8|5598.1|5595.3|253
1611671560000|2021-01-26 14:32:40|5598.1|5595.3|5597.1|5594.3|5598.6|5595.8|5596.6|5593.8|21
1611671570000|2021-01-26 14:32:50|5596.6|5593.8|5597.1|5594.3|5597.1|5594.3|5596.1|5593.3|6
1611671580000|2021-01-26 14:33:00|5596.6|5593.8|5599.1|5596.3|5599.1|5596.3|5596.6|5593.8|30
1611671590000|2021-01-26 14:33:10|5600.1|5597.3|5600.1|5597.3|5600.1|5597.3|5598.1|5595.3|37
1611671600000|2021-01-26 14:33:20|5599.1|5596.3|5597.1|5594.3|5599.1|5596.3|5597.1|5594.3|27
1611671610000|2021-01-26 14:33:30|5597.2|5594.4|5597.2|5594.4|5597.6|5594.8|5597.1|5594.3|26
1611671620000|2021-01-26 14:33:40|5597.6|5594.8|5597.6|5594.8|5597.6|5594.8|5597.1|5594.3|13
1611671630000|2021-01-26 14:33:50|5598.1|5595.3|5598.1|5595.3|5598.6|5595.8|5598.1|5595.3|14
1611671640000|2021-01-26 14:34:00|5597.6|5594.8|5595.6|5592.8|5597.6|5594.8|5595.2|5592.4|17
1611671650000|2021-01-26 14:34:10|5595.1|5592.3|5596.1|5593.3|5596.1|5593.3|5594.1|5591.3|5
1611671660000|2021-01-26 14:34:20|5596.2|5593.4|5596.1|5593.3|5597.1|5594.3|5596.1|5593.3|15
1611671670000|2021-01-26 14:34:30|5595.2|5592.4|5596.6|5593.8|5596.6|5593.8|5595.2|5592.4|25
1611671680000|2021-01-26 14:34:40|5597.2|5594.4|5598.1|5595.3|5598.1|5595.3|5597.1|5594.3|5
1611671690000|2021-01-26 14:34:50|5597.6|5594.8|5597.1|5594.3|5597.6|5594.8|5596.1|5593.3|74
1611671700000|2021-01-26 14:35:00|5597.6|5594.8|5597.1|5594.3|5597.6|5594.8|5596.1|5593.3|5
1611671710000|2021-01-26 14:35:10|5597.2|5594.4|5597.1|5594.3|5597.6|5594.8|5597.1|5594.3|3
1611671720000|2021-01-26 14:35:20|5596.1|5593.3|5596.2|5593.4|5596.2|5593.4|5595.1|5592.3|35
1611671730000|2021-01-26 14:35:30|5597.1|5594.3|5596.1|5593.3|5598.1|5595.3|5596.1|5593.3|16
1611671740000|2021-01-26 14:35:40|5596.2|5593.4|5595.6|5592.8|5597.1|5594.3|5595.1|5592.3|54
1611671750000|2021-01-26 14:35:50|5596.1|5593.3|5595.6|5592.8|5597.2|5594.4|5595.1|5592.3|25
1611671760000|2021-01-26 14:36:00|5595.1|5592.3|5596.1|5593.3|5596.1|5593.3|5595.1|5592.3|3
1611671770000|2021-01-26 14:36:10|5596.2|5593.4|5596.1|5593.3|5597.1|5594.3|5596.1|5593.3|7
1611671780000|2021-01-26 14:36:20|5596.2|5593.4|5596.1|5593.3|5596.6|5593.8|5596.1|5593.3|7
1611671790000|2021-01-26 14:36:30|5595.2|5592.4|5595.1|5592.3|5595.6|5592.8|5595.1|5592.3|18
1611671800000|2021-01-26 14:36:40|5595.2|5592.4|5595.1|5592.3|5596.1|5593.3|5595.1|5592.3|2
1611671810000|2021-01-26 14:36:50|5595.6|5592.8|5596.1|5593.3|5596.1|5593.3|5595.6|5592.8|6
1611671820000|2021-01-26 14:37:00|5596.2|5593.4|5597.1|5594.3|5597.1|5594.3|5596.1|5593.3|8
1611671830000|2021-01-26 14:37:10|5596.6|5593.8|5595.1|5592.3|5596.6|5593.8|5595.1|5592.3|4
1611671840000|2021-01-26 14:37:20|5595.2|5592.4|5595.1|5592.3|5595.6|5592.8|5594.1|5591.3|26
1611671850000|2021-01-26 14:37:30|5594.6|5591.8|5594.2|5591.4|5595.1|5592.3|5594.1|5591.3|13
1611671860000|2021-01-26 14:37:40|5594.1|5591.3|5594.6|5591.8|5594.6|5591.8|5594.1|5591.3|1
1611671870000|2021-01-26 14:37:50|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|3
1611671880000|2021-01-26 14:38:00|5595.2|5592.4|5596.6|5593.8|5596.6|5593.8|5595.2|5592.4|3
1611671890000|2021-01-26 14:38:10|5597.1|5594.3|5596.6|5593.8|5597.1|5594.3|5596.1|5593.3|11
1611671900000|2021-01-26 14:38:20|5597.1|5594.3|5598.1|5595.3|5598.2|5595.4|5597.1|5594.3|5
1611671910000|2021-01-26 14:38:30|5598.2|5595.4|5597.1|5594.3|5598.2|5595.4|5597.1|5594.3|6
1611671920000|2021-01-26 14:38:40|5597.2|5594.4|5597.1|5594.3|5597.2|5594.4|5597.1|5594.3|5
1611671930000|2021-01-26 14:38:50|5597.2|5594.4|5598.1|5595.3|5598.2|5595.4|5597.2|5594.4|35
1611671940000|2021-01-26 14:39:00|5598.2|5595.4|5599.6|5596.8|5600.1|5597.3|5598.1|5595.3|20
1611671950000|2021-01-26 14:39:10|5599.2|5596.4|5600.1|5597.3|5600.1|5597.3|5599.1|5596.3|24
1611671960000|2021-01-26 14:39:20|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|5599.1|5596.3|12
1611671970000|2021-01-26 14:39:30|5599.2|5596.4|5600.1|5597.3|5600.2|5597.4|5599.2|5596.4|9
1611671980000|2021-01-26 14:39:40|5600.6|5597.8|5600.1|5597.3|5600.6|5597.8|5600.1|5597.3|1
1611671990000|2021-01-26 14:39:50|5599.2|5596.4|5599.1|5596.3|5599.2|5596.4|5599.1|5596.3|6
1611672000000|2021-01-26 14:40:00|5598.6|5595.8|5599.1|5596.3|5599.1|5596.3|5598.6|5595.8|8
1611672010000|2021-01-26 14:40:10|5599.2|5596.4|5600.1|5597.3|5600.2|5597.4|5599.1|5596.3|7
1611672020000|2021-01-26 14:40:20|5599.6|5596.8|5598.6|5595.8|5599.6|5596.8|5598.1|5595.3|66
1611672030000|2021-01-26 14:40:30|5599.1|5596.3|5598.6|5595.8|5599.1|5596.3|5596.1|5593.3|25
1611672040000|2021-01-26 14:40:40|5599.1|5596.3|5600.1|5597.3|5600.6|5597.8|5599.1|5596.3|14
1611672050000|2021-01-26 14:40:50|5600.2|5597.4|5600.1|5597.3|5600.6|5597.8|5600.1|5597.3|3
1611672060000|2021-01-26 14:41:00|5600.2|5597.4|5600.6|5597.8|5601.1|5598.3|5600.1|5597.3|31
1611672070000|2021-01-26 14:41:10|5601.1|5598.3|5600.6|5597.8|5601.1|5598.3|5600.1|5597.3|23
1611672080000|2021-01-26 14:41:20|5600.2|5597.4|5600.1|5597.3|5600.2|5597.4|5599.6|5596.8|3
1611672090000|2021-01-26 14:41:30|5599.6|5596.8|5597.1|5594.3|5599.6|5596.8|5597.1|5594.3|11
1611672100000|2021-01-26 14:41:40|5597.2|5594.4|5599.1|5596.3|5599.1|5596.3|5597.2|5594.4|8
1611672110000|2021-01-26 14:41:50|5598.6|5595.8|5598.1|5595.3|5598.6|5595.8|5598.1|5595.3|3
1611672120000|2021-01-26 14:42:00|5597.1|5594.3|5597.1|5594.3|5598.1|5595.3|5597.1|5594.3|8
1611672130000|2021-01-26 14:42:10|5596.2|5593.4|5594.6|5591.8|5596.2|5593.4|5594.1|5591.3|21
1611672140000|2021-01-26 14:42:20|5595.1|5592.3|5596.1|5593.3|5596.2|5593.4|5595.1|5592.3|11
1611672150000|2021-01-26 14:42:30|||||||||5
1611672160000|2021-01-26 14:42:40|5595.6|5592.8|5599.1|5596.3|5599.1|5596.3|5595.6|5592.8|8
1611672170000|2021-01-26 14:42:50|5598.6|5595.8|5597.1|5594.3|5598.6|5595.8|5597.1|5594.3|10
1611672180000|2021-01-26 14:43:00|5596.6|5593.8|5596.6|5593.8|5598.1|5595.3|5596.1|5593.3|22
1611672190000|2021-01-26 14:43:10|5597.1|5594.3|5596.6|5593.8|5597.1|5594.3|5596.1|5593.3|125
1611672200000|2021-01-26 14:43:20|5596.1|5593.3|5596.1|5593.3|5597.1|5594.3|5596.1|5593.3|2
1611672210000|2021-01-26 14:43:30|5596.6|5593.8|5595.1|5592.3|5597.1|5594.3|5595.1|5592.3|32
1611672220000|2021-01-26 14:43:40|5594.6|5591.8|5594.6|5591.8|5594.6|5591.8|5594.1|5591.3|13
1611672230000|2021-01-26 14:43:50|5595.1|5592.3|5594.6|5591.8|5595.1|5592.3|5594.1|5591.3|29
1611672240000|2021-01-26 14:44:00|5595.1|5592.3|5596.1|5593.3|5597.1|5594.3|5595.1|5592.3|7
1611672250000|2021-01-26 14:44:10|5595.2|5592.4|5595.1|5592.3|5595.2|5592.4|5595.1|5592.3|3
1611672260000|2021-01-26 14:44:20|||||||||6
1611672270000|2021-01-26 14:44:30|||||||||1
1611672280000|2021-01-26 14:44:40|5594.2|5591.4|5594.1|5591.3|5595.1|5592.3|5594.1|5591.3|9
1611672290000|2021-01-26 14:44:50|5594.6|5591.8|5595.1|5592.3|5595.1|5592.3|5594.1|5591.3|8
1611672300000|2021-01-26 14:45:00|5595.6|5592.8|5597.1|5594.3|5598.1|5595.3|5595.6|5592.8|34
1611672310000|2021-01-26 14:45:10|5597.6|5594.8|5596.1|5593.3|5597.6|5594.8|5596.1|5593.3|14
1611672320000|2021-01-26 14:45:20|5595.2|5592.4|5594.6|5591.8|5595.6|5592.8|5594.6|5591.8|44
1611672330000|2021-01-26 14:45:30|5594.1|5591.3|5596.1|5593.3|5596.2|5593.4|5594.1|5591.3|19
1611672340000|2021-01-26 14:45:40|5596.2|5593.4|5595.6|5592.8|5596.6|5593.8|5595.1|5592.3|3
1611672350000|2021-01-26 14:45:50|5596.1|5593.3|5597.1|5594.3|5598.1|5595.3|5596.1|5593.3|8
1611672360000|2021-01-26 14:46:00|5597.2|5594.4|5598.1|5595.3|5598.2|5595.4|5597.1|5594.3|20
1611672370000|2021-01-26 14:46:10|5597.1|5594.3|5597.6|5594.8|5598.1|5595.3|5597.1|5594.3|4
1611672380000|2021-01-26 14:46:20|5598.1|5595.3|5598.1|5595.3|5598.2|5595.4|5598.1|5595.3|15
1611672390000|2021-01-26 14:46:30|5598.2|5595.4|5599.1|5596.3|5599.1|5596.3|5598.1|5595.3|8
1611672400000|2021-01-26 14:46:40|5598.6|5595.8|5597.6|5594.8|5598.6|5595.8|5597.1|5594.3|25
1611672410000|2021-01-26 14:46:50|5598.1|5595.3|5598.1|5595.3|5598.2|5595.4|5598.1|5595.3|20
1611672420000|2021-01-26 14:47:00|5598.6|5595.8|5598.1|5595.3|5598.6|5595.8|5598.1|5595.3|4
1611672430000|2021-01-26 14:47:10|5598.2|5595.4|5599.1|5596.3|5599.1|5596.3|5598.1|5595.3|5
1611672440000|2021-01-26 14:47:20|5598.1|5595.3|5598.1|5595.3|5598.1|5595.3|5598.1|5595.3|16
1611672450000|2021-01-26 14:47:30|5597.1|5594.3|5594.6|5591.8|5597.1|5594.3|5594.1|5591.3|30
1611672460000|2021-01-26 14:47:40|5594.1|5591.3|5594.1|5591.3|5594.2|5591.4|5593.1|5590.3|23
1611672470000|2021-01-26 14:47:50|5594.2|5591.4|5593.1|5590.3|5594.2|5591.4|5593.1|5590.3|8
1611672480000|2021-01-26 14:48:00|5592.6|5589.8|5589.1|5586.3|5592.6|5589.8|5589.1|5586.3|52
1611672490000|2021-01-26 14:48:10|5588.1|5585.3|5587.1|5584.3|5588.1|5585.3|5587.1|5584.3|36
1611672500000|2021-01-26 14:48:20|5586.6|5583.8|5585.1|5582.3|5586.6|5583.8|5585.1|5582.3|26
1611672510000|2021-01-26 14:48:30|5584.1|5581.3|5582.1|5579.3|5584.1|5581.3|5582.1|5579.3|68
1611672520000|2021-01-26 14:48:40|5582.2|5579.4|5584.1|5581.3|5584.1|5581.3|5581.6|5578.8|44
1611672530000|2021-01-26 14:48:50|5583.6|5580.8|5583.6|5580.8|5584.1|5581.3|5583.6|5580.8|42
1611672540000|2021-01-26 14:49:00|5584.1|5581.3|5585.1|5582.3|5585.1|5582.3|5583.1|5580.3|52
1611672550000|2021-01-26 14:49:10|5584.2|5581.4|5583.1|5580.3|5584.2|5581.4|5583.1|5580.3|62
1611672560000|2021-01-26 14:49:20|5583.6|5580.8|5584.1|5581.3|5584.1|5581.3|5583.1|5580.3|20
1611672570000|2021-01-26 14:49:30|||||||||12
1611672580000|2021-01-26 14:49:40|||||||||4
1611672590000|2021-01-26 14:49:50|5585.1|5582.3|5585.1|5582.3|5585.1|5582.3|5585.1|5582.3|54
1611672600000|2021-01-26 14:50:00|5584.1|5581.3|5584.1|5581.3|5584.6|5581.8|5584.1|5581.3|263
1611672610000|2021-01-26 14:50:10|5584.6|5581.8|5582.6|5579.8|5585.1|5582.3|5582.1|5579.3|49
1611672620000|2021-01-26 14:50:20|5583.1|5580.3|5573.6|5570.8|5583.1|5580.3|5572.1|5569.3|337
1611672630000|2021-01-26 14:50:30|5574.1|5571.3|5576.1|5573.3|5576.1|5573.3|5573.1|5570.3|103
1611672640000|2021-01-26 14:50:40|5576.6|5573.8|5577.6|5574.8|5577.6|5574.8|5576.1|5573.3|13
1611672650000|2021-01-26 14:50:50|5577.1|5574.3|5575.6|5572.8|5577.1|5574.3|5575.1|5572.3|43
1611672660000|2021-01-26 14:51:00|5575.1|5572.3|5577.1|5574.3|5577.6|5574.8|5573.6|5570.8|408
1611672670000|2021-01-26 14:51:10|5577.6|5574.8|5576.1|5573.3|5578.1|5575.3|5576.1|5573.3|19
1611672680000|2021-01-26 14:51:20|5576.6|5573.8|5576.1|5573.3|5577.1|5574.3|5575.1|5572.3|8
1611672690000|2021-01-26 14:51:30|5575.6|5572.8|5577.1|5574.3|5577.1|5574.3|5575.6|5572.8|9
1611672700000|2021-01-26 14:51:40|5576.1|5573.3|5578.1|5575.3|5578.1|5575.3|5576.1|5573.3|38
1611672710000|2021-01-26 14:51:50|5577.6|5574.8|5577.1|5574.3|5578.1|5575.3|5576.1|5573.3|77
1611672720000|2021-01-26 14:52:00|5576.1|5573.3|5575.1|5572.3|5576.1|5573.3|5575.1|5572.3|14
1611672730000|2021-01-26 14:52:10|5574.6|5571.8|5574.6|5571.8|5574.6|5571.8|5573.1|5570.3|38
1611672740000|2021-01-26 14:52:20|5574.1|5571.3|5573.1|5570.3|5574.6|5571.8|5573.1|5570.3|25
1611672750000|2021-01-26 14:52:30|5572.1|5569.3|5573.6|5570.8|5573.6|5570.8|5572.1|5569.3|46
1611672760000|2021-01-26 14:52:40|5574.1|5571.3|5573.6|5570.8|5574.1|5571.3|5572.1|5569.3|28
1611672770000|2021-01-26 14:52:50|5574.2|5570.2|5573.6|5570.8|5574.2|5570.8|5572.1|5569.3|68
1611672780000|2021-01-26 14:53:00|5574.1|5571.3|5573.1|5570.3|5574.1|5571.3|5573.1|5570.3|17
1611672790000|2021-01-26 14:53:10|5573.6|5570.8|5573.6|5570.8|5573.6|5570.8|5573.1|5570.3|19
1611672800000|2021-01-26 14:53:20|5573.1|5570.3|5573.1|5570.3|5574.1|5571.3|5573.1|5570.3|8
1611672810000|2021-01-26 14:53:30|5572.1|5569.3|5572.6|5569.8|5572.6|5569.8|5572.1|5569.3|14
1611672820000|2021-01-26 14:53:40|5572.1|5569.3|5572.1|5569.3|5572.1|5569.3|5572.1|5569.3|8
1611672830000|2021-01-26 14:53:50|5572.6|5569.8|5574.1|5571.3|5574.1|5571.3|5572.6|5569.8|30
1611672840000|2021-01-26 14:54:00|5573.6|5570.8|5574.6|5571.8|5575.6|5572.8|5573.1|5570.3|30
1611672850000|2021-01-26 14:54:10|5574.1|5571.3|5576.1|5573.3|5576.6|5573.8|5574.1|5571.3|12
1611672860000|2021-01-26 14:54:20|5575.6|5572.8|5575.1|5572.3|5575.6|5572.8|5575.1|5572.3|17
1611672870000|2021-01-26 14:54:30|5575.6|5572.8|5573.1|5570.3|5575.6|5572.8|5573.1|5570.3|5
1611672880000|2021-01-26 14:54:40|5572.6|5569.8|5574.6|5571.8|5574.6|5571.8|5572.1|5569.3|175
1611672890000|2021-01-26 14:54:50|5575.1|5572.3|5575.1|5572.3|5576.1|5573.3|5574.1|5571.3|46
1611672900000|2021-01-26 14:55:00|5575.6|5572.8|5574.6|5571.8|5575.6|5572.8|5574.1|5571.3|70
1611672910000|2021-01-26 14:55:10|5575.1|5572.3|5575.1|5572.3|5576.1|5573.3|5575.1|5572.3|9
1611672920000|2021-01-26 14:55:20|5575.6|5572.8|5574.6|5571.8|5575.6|5572.8|5574.1|5571.3|26
1611672930000|2021-01-26 14:55:30|5575.1|5572.3|5575.1|5572.3|5575.1|5572.3|5575.1|5572.3|5
1611672940000|2021-01-26 14:55:40|5575.6|5572.8|5575.1|5572.3|5575.6|5572.8|5575.1|5572.3|39
1611672950000|2021-01-26 14:55:50|5575.6|5572.8|5577.1|5574.3|5577.1|5574.3|5575.1|5572.3|23
1611672960000|2021-01-26 14:56:00|5576.1|5573.3|5577.1|5574.3|5577.1|5574.3|5576.1|5573.3|20
1611672970000|2021-01-26 14:56:10|5576.1|5573.3|5575.1|5572.3|5576.1|5573.3|5574.1|5571.3|16
1611672980000|2021-01-26 14:56:20|||||||||31
1611672990000|2021-01-26 14:56:30|5576.1|5573.3|5576.1|5573.3|5576.6|5573.8|5576.1|5573.3|16
1611673000000|2021-01-26 14:56:40|5576.6|5573.8|5576.1|5573.3|5577.1|5574.3|5576.1|5573.3|10
1611673010000|2021-01-26 14:56:50|5575.6|5572.8|5575.6|5572.8|5575.6|5572.8|5575.6|5572.8|26
1611673020000|2021-01-26 14:57:00|5575.1|5572.3|5575.6|5572.8|5575.6|5572.8|5575.1|5572.3|9
1611673030000|2021-01-26 14:57:10|5575.1|5572.3|5573.1|5570.3|5575.6|5572.8|5573.1|5570.3|43
1611673040000|2021-01-26 14:57:20|5573.6|5570.8|5575.1|5572.3|5575.1|5572.3|5573.6|5570.8|10
1611673050000|2021-01-26 14:57:30|5576.1|5573.3|5577.1|5574.3|5577.1|5574.3|5576.1|5573.3|31
1611673060000|2021-01-26 14:57:40|5578.1|5575.3|5576.6|5573.8|5578.1|5575.3|5576.1|5573.3|115
1611673070000|2021-01-26 14:57:50|5576.1|5573.3|5577.6|5574.8|5577.6|5574.8|5576.1|5573.3|53
1611673080000|2021-01-26 14:58:00|5578.1|5575.3|5578.1|5575.3|5578.6|5575.8|5577.1|5574.3|23
1611673090000|2021-01-26 14:58:10|5577.1|5574.3|5577.1|5574.3|5577.1|5574.3|5576.1|5573.3|25
1611673100000|2021-01-26 14:58:20|5576.1|5573.3|5577.1|5574.3|5577.1|5574.3|5576.1|5573.3|21
1611673110000|2021-01-26 14:58:30|5577.6|5574.8|5579.1|5576.3|5579.1|5576.3|5577.6|5574.8|0
1611673120000|2021-01-26 14:58:40|5580.1|5577.3|5580.1|5577.3|5581.1|5578.3|5580.1|5577.3|16
1611673130000|2021-01-26 14:58:50|||||||||2
1611673140000|2021-01-26 14:59:00|5580.6|5577.8|5582.1|5579.3|5582.1|5579.3|5580.6|5577.8|14
1611673150000|2021-01-26 14:59:10|5583.1|5580.3|5583.6|5580.8|5583.6|5580.8|5583.1|5580.3|5
1611673160000|2021-01-26 14:59:20|5582.7|5579.9|5585.1|5582.3|5585.6|5582.8|5582.1|5579.3|80
1611673170000|2021-01-26 14:59:30|5585.6|5582.8|5588.6|5585.8|5589.1|5586.3|5585.6|5582.7|164
1611673180000|2021-01-26 14:59:40|5589.1|5586.3|5588.6|5585.8|5589.1|5586.3|5588.6|5585.8|131
1611673190000|2021-01-26 14:59:50|5588.1|5585.3|5588.1|5585.3|5588.1|5585.3|5588.1|5585.3|101
1611673200000|2021-01-26 15:00:00|5588.6|5585.8|5589.1|5586.3|5589.1|5586.3|5588.1|5585.3|123
1611673210000|2021-01-26 15:00:10|5590.1|5587.3|5589.1|5586.3|5591.6|5588.8|5589.1|5586.3|81
1611673220000|2021-01-26 15:00:20|5590.1|5587.3|5588.6|5585.8|5590.1|5587.3|5588.1|5585.3|17
1611673230000|2021-01-26 15:00:30|5589.1|5586.3|5587.1|5584.3|5589.1|5586.3|5587.1|5584.3|6
1611673240000|2021-01-26 15:00:40|5586.1|5583.3|5585.6|5582.8|5586.1|5583.3|5585.1|5582.3|4
1611673250000|2021-01-26 15:00:50|5585.1|5582.3|5584.6|5581.8|5585.6|5582.8|5584.1|5581.3|166
1611673260000|2021-01-26 15:01:00|5583.6|5580.8|5584.6|5581.8|5586.1|5583.3|5583.6|5580.8|103
1611673270000|2021-01-26 15:01:10|5585.1|5582.3|5584.6|5581.8|5586.1|5583.3|5584.1|5581.3|39
1611673280000|2021-01-26 15:01:20|5584.1|5581.3|5584.1|5581.3|5586.1|5583.3|5584.1|5581.3|32
1611673290000|2021-01-26 15:01:30|5584.6|5581.8|5582.1|5579.3|5584.6|5581.8|5582.1|5579.3|54
1611673300000|2021-01-26 15:01:40|5582|5579.2|5582.1|5579.3|5582.1|5579.3|5581.1|5578.3|45
1611673310000|2021-01-26 15:01:50|5581.1|5578.3|5582.1|5579.3|5582.1|5579.3|5581.1|5578.3|8
1611673320000|2021-01-26 15:02:00|5582|5579.2|5586.1|5583.3|5587.1|5584.3|5582|5579.2|76
1611673330000|2021-01-26 15:02:10|5586|5583.2|5586.1|5583.3|5586.1|5583.3|5585|5582.2|53
1611673340000|2021-01-26 15:02:20|5586|5583.2|5587.1|5584.3|5587.6|5584.8|5585.6|5582.8|19
1611673350000|2021-01-26 15:02:30|||||||||3
1611673360000|2021-01-26 15:02:40|5588.6|5585.8|5589.1|5586.3|5589.1|5586.3|5588.1|5585.3|13
1611673370000|2021-01-26 15:02:50|5589|5586.2|5589.1|5586.3|5589.1|5586.3|5588.1|5585.3|22
1611673380000|2021-01-26 15:03:00|5589.6|5586.8|5589.6|5586.8|5591.1|5588.3|5589.6|5586.8|63
1611673390000|2021-01-26 15:03:10|5589.1|5586.3|5588.6|5585.8|5589.1|5586.3|5588.6|5585.8|8
1611673400000|2021-01-26 15:03:20|5588.1|5585.3|5587.1|5584.3|5588.1|5585.3|5587|5584.2|27
1611673410000|2021-01-26 15:03:30|5588|5585.2|5589|5586.2|5589.1|5586.3|5588|5585.2|11
1611673420000|2021-01-26 15:03:40|5589.1|5586.3|5590|5587.2|5590.1|5587.3|5588.1|5585.3|6
1611673430000|2021-01-26 15:03:50|5589.1|5586.3|5589.1|5586.3|5589.1|5586.3|5589|5586.2|142
1611673440000|2021-01-26 15:04:00|5588.1|5585.3|5587.1|5584.3|5588.1|5585.3|5587|5584.2|10
1611673450000|2021-01-26 15:04:10|5587|5584.2|5587.1|5584.3|5587.1|5584.3|5586.1|5583.3|3
1611673460000|2021-01-26 15:04:20|5587|5584.2|5586|5583.2|5587.1|5584.3|5586|5583.2|5
1611673470000|2021-01-26 15:04:30|5586.1|5583.3|5588|5585.2|5588.1|5585.3|5586.1|5583.3|3
1611673480000|2021-01-26 15:04:40|5587.1|5584.3|5588|5585.2|5588.1|5585.3|5587|5584.2|13
1611673490000|2021-01-26 15:04:50|5587.6|5584.8|5587.1|5584.3|5587.6|5584.8|5587.1|5584.3|2
1611673500000|2021-01-26 15:05:00|5587.6|5584.8|5587|5584.2|5588.1|5585.3|5586.1|5583.3|3
1611673510000|2021-01-26 15:05:10|5586|5583.2|5586.6|5583.8|5586.6|5583.8|5586|5583.2|11
1611673520000|2021-01-26 15:05:20|5586.1|5583.3|5586.1|5583.3|5586.1|5583.3|5585|5582.2|10
1611673530000|2021-01-26 15:05:30|5586|5583.2|5586|5583.2|5586.1|5583.3|5586|5583.2|39
1611673540000|2021-01-26 15:05:40|5585.6|5582.8|5584.6|5581.8|5585.6|5582.8|5584.1|5581.3|7
1611673550000|2021-01-26 15:05:50|5584.1|5581.3|5585.1|5582.3|5585.1|5582.3|5584.1|5581.3|6
1611673560000|2021-01-26 15:06:00|5586.1|5583.3|5585.1|5582.3|5586.1|5583.3|5585.1|5582.3|2
1611673570000|2021-01-26 15:06:10|5585|5582.2|5585.1|5582.3|5585.6|5582.8|5584.1|5581.3|4
1611673580000|2021-01-26 15:06:20|5584.6|5581.8|5585.6|5582.8|5585.6|5582.8|5584.1|5581.3|5
1611673590000|2021-01-26 15:06:30|5585.1|5582.3|5587.1|5584.3|5587.1|5584.3|5585.1|5582.3|21
1611673600000|2021-01-26 15:06:40|5588.1|5585.3|5587.6|5584.8|5588.1|5585.3|5587.6|5584.8|17
1611673610000|2021-01-26 15:06:50|5587.1|5584.3|5587.1|5584.3|5587.6|5584.8|5587.1|5584.3|78
1611673620000|2021-01-26 15:07:00|5586.6|5583.8|5587.1|5584.3|5587.1|5584.3|5586.6|5583.8|8
1611673630000|2021-01-26 15:07:10|5588.1|5585.3|5588.1|5585.3|5588.1|5585.3|5587.1|5584.3|10
1611673640000|2021-01-26 15:07:20|5587.6|5584.8|5587.6|5584.8|5588.1|5585.3|5587.6|5584.8|27
1611673650000|2021-01-26 15:07:30|5587.1|5584.3|5587.6|5584.8|5587.6|5584.8|5587.1|5584.3|0
1611673660000|2021-01-26 15:07:40|5587.1|5584.3|5587.1|5584.3|5587.1|5584.3|5587|5584.2|8
1611673670000|2021-01-26 15:07:50|5587|5584.2|5586|5583.2|5587|5584.2|5585.1|5582.3|5
1611673680000|2021-01-26 15:08:00|5585.1|5582.3|5583.6|5580.8|5585.6|5582.8|5583.1|5580.3|13
1611673690000|2021-01-26 15:08:10|5583.1|5580.3|5581.6|5578.8|5584.1|5581.3|5581.1|5578.3|64
1611673700000|2021-01-26 15:08:20|5582.1|5579.3|5581.6|5578.8|5582.1|5579.3|5581.1|5578.3|3
1611673710000|2021-01-26 15:08:30|5581.1|5578.3|5582.1|5579.3|5582.6|5579.8|5581|5578.2|28
1611673720000|2021-01-26 15:08:40|5582|5579.2|5582.6|5579.8|5583.1|5580.3|5581.1|5578.3|17
1611673730000|2021-01-26 15:08:50|5582.1|5579.3|5581.6|5578.8|5582.1|5579.3|5581.6|5578.8|6
1611673740000|2021-01-26 15:09:00|5582.1|5579.3|5582.1|5579.3|5583.1|5580.3|5582.1|5579.3|7
1611673750000|2021-01-26 15:09:10|5583.1|5580.3|5583.6|5580.8|5583.6|5580.8|5583.1|5580.3|15
1611673760000|2021-01-26 15:09:20|5584.1|5581.3|5582.6|5579.8|5584.1|5581.3|5582.6|5579.8|9
1611673770000|2021-01-26 15:09:30|5582.1|5579.3|5583.6|5580.8|5583.6|5580.8|5582.1|5579.3|4
1611673780000|2021-01-26 15:09:40|5584.1|5581.3|5584.1|5581.3|5584.1|5581.3|5584.1|5581.3|2
1611673790000|2021-01-26 15:09:50|5583.1|5580.3|5583.1|5580.3|5583.6|5580.8|5583.1|5580.3|4
1611673800000|2021-01-26 15:10:00|5583.6|5580.8|5582.1|5579.3|5584.6|5581.8|5582.1|5579.3|6
1611673810000|2021-01-26 15:10:10|5583.1|5580.3|5579.6|5576.8|5583.1|5580.3|5579.1|5576.3|6
1611673820000|2021-01-26 15:10:20|5579.1|5576.3|5579.1|5576.3|5579.6|5576.8|5578.6|5575.8|9
1611673830000|2021-01-26 15:10:30|5578.6|5575.8|5578.1|5575.3|5579.1|5576.3|5578|5575.2|25
1611673840000|2021-01-26 15:10:40|5579.1|5576.3|5578.6|5575.8|5579.1|5576.3|5578.6|5575.8|8
1611673850000|2021-01-26 15:10:50|5578.1|5575.3|5577.1|5574.3|5578.6|5575.8|5577.1|5574.3|16
1611673860000|2021-01-26 15:11:00|5576.6|5573.8|5578.1|5575.3|5578.1|5575.3|5576.1|5573.3|24
1611673870000|2021-01-26 15:11:10|5578|5575.2|5577.1|5574.3|5578.1|5575.3|5576.1|5573.3|54
1611673880000|2021-01-26 15:11:20|5576.6|5573.8|5575.6|5572.8|5577.1|5574.3|5575.6|5572.8|41
1611673890000|2021-01-26 15:11:30|5576.1|5573.3|5575.6|5572.8|5576.1|5573.3|5575.6|5572.8|10
1611673900000|2021-01-26 15:11:40|5574.1|5571.3|5568.1|5565.3|5574.1|5571.3|5568.1|5565.3|135
1611673910000|2021-01-26 15:11:50|5568|5565.2|5566.1|5563.3|5568.1|5565.3|5566.1|5563.3|70
1611673920000|2021-01-26 15:12:00|5565.6|5562.8|5567.1|5564.3|5568.1|5565.3|5565.1|5562.3|118
1611673930000|2021-01-26 15:12:10|5568.1|5565.3|5565.6|5562.8|5568.1|5565.3|5565.1|5562.3|76
1611673940000|2021-01-26 15:12:20|5565.1|5562.3|5565.1|5562.3|5567.1|5564.3|5565.1|5562.3|21
1611673950000|2021-01-26 15:12:30|5564.1|5561.3|5567.6|5564.8|5568.1|5565.3|5564.1|5561.3|75
1611673960000|2021-01-26 15:12:40|5567.1|5564.3|5566.6|5563.8|5567.1|5564.3|5566.1|5563.3|35
1611673970000|2021-01-26 15:12:50|5566.1|5563.3|5566.6|5563.8|5566.6|5563.8|5565.6|5562.8|13
1611673980000|2021-01-26 15:13:00|5567.1|5564.3|5567.1|5564.3|5567.1|5564.3|5565.1|5562.3|20
1611673990000|2021-01-26 15:13:10|5566.6|5563.8|5568.1|5565.3|5570|5567.2|5565.6|5562.8|29
1611674000000|2021-01-26 15:13:20|5567.6|5564.8|5565.6|5562.8|5568.1|5565.3|5565.1|5562.3|13
1611674010000|2021-01-26 15:13:30|5565.1|5562.3|5566.1|5563.3|5566.1|5563.3|5565.1|5562.3|25
1611674020000|2021-01-26 15:13:40|5567.1|5564.3|5566.1|5563.3|5567.5|5564.7|5565.1|5562.3|58
1611674030000|2021-01-26 15:13:50|5565.6|5562.8|5564.1|5561.3|5566.1|5563.3|5564.1|5561.3|45
1611674040000|2021-01-26 15:14:00|5563.6|5560.8|5564.1|5561.3|5564.1|5561.3|5563.1|5560.3|15
1611674050000|2021-01-26 15:14:10|5563.6|5560.8|5562.6|5559.8|5563.6|5560.8|5562.1|5559.3|44
1611674060000|2021-01-26 15:14:20|5562.1|5559.3|5562.1|5559.3|5562.6|5559.8|5562.1|5559.3|85
1611674070000|2021-01-26 15:14:30|5563.1|5560.3|5564.1|5561.3|5564.1|5561.3|5563.1|5560.3|34
1611674080000|2021-01-26 15:14:40|5566.1|5563.3|5566.1|5563.3|5567.1|5564.3|5566.1|5563.3|233
1611674090000|2021-01-26 15:14:50|5565.1|5562.3|5566.1|5563.3|5566.1|5563.3|5564.1|5561.3|25
1611674100000|2021-01-26 15:15:00|5566.6|5563.8|5562.1|5559.3|5566.6|5563.8|5560.1|5557.3|216
1611674110000|2021-01-26 15:15:10|5560.1|5557.3|5562.6|5559.8|5563.1|5560.3|5559.6|5556.8|221
1611674120000|2021-01-26 15:15:20|5563.1|5560.3|5563.6|5560.8|5565.1|5562.3|5563.1|5560.3|12
1611674130000|2021-01-26 15:15:30|5563.1|5560.3|5565.6|5562.8|5565.6|5562.8|5563.1|5560.3|98
1611674140000|2021-01-26 15:15:40|5565.1|5562.3|5567.1|5564.3|5567.1|5564.3|5564.1|5561.3|66
1611674150000|2021-01-26 15:15:50|5568.1|5565.3|5567.1|5564.3|5568.1|5565.3|5567.1|5564.3|47
1611674160000|2021-01-26 15:16:00|5566.6|5563.8|5567.1|5564.3|5567.6|5564.8|5565.1|5562.3|96
1611674170000|2021-01-26 15:16:10|5567.6|5564.8|5568.1|5565.3|5569.1|5566.3|5567.6|5564.8|17
1611674180000|2021-01-26 15:16:20|5567.6|5564.8|5567.6|5564.8|5569.1|5566.3|5567.1|5564.3|110
1611674190000|2021-01-26 15:16:30|5567.1|5564.3|5569.1|5566.3|5570.1|5567.3|5567.1|5563.7|192
1611674200000|2021-01-26 15:16:40|5569.6|5566.8|5569.1|5566.3|5569.6|5566.8|5567.6|5564.8|100
1611674210000|2021-01-26 15:16:50|5568.6|5565.8|5572.1|5569.3|5572.1|5569.3|5568.1|5565.3|41
1611674220000|2021-01-26 15:17:00|5571.6|5568.8|5572.1|5569.3|5574.1|5571.3|5571.6|5568.8|23
1611674230000|2021-01-26 15:17:10|5571.6|5568.8|5573.6|5570.8|5574.1|5571.3|5571.6|5568.8|25
1611674240000|2021-01-26 15:17:20|5574.1|5571.3|5576.1|5573.3|5576.1|5573.3|5574.1|5571.3|74
1611674250000|2021-01-26 15:17:30|5576.6|5573.8|5576.6|5573.8|5577.1|5574.3|5576.6|5573.8|46
1611674260000|2021-01-26 15:17:40|5577.1|5574.3|5576.6|5573.8|5578.1|5575.3|5576.6|5573.8|82
1611674270000|2021-01-26 15:17:50|5576.1|5573.3|5576.1|5573.3|5576.1|5573.3|5575.1|5572.3|8
1611674280000|2021-01-26 15:18:00|5575.6|5572.8|5577.1|5574.3|5577.1|5574.3|5575.6|5572.8|8
1611674290000|2021-01-26 15:18:10|5577.6|5574.8|5576.1|5573.3|5578.1|5575.3|5576.1|5573.3|16
1611674300000|2021-01-26 15:18:20|5575.1|5572.3|5576.1|5573.3|5576.1|5573.3|5574.6|5571.8|67
1611674310000|2021-01-26 15:18:30|5576.6|5573.8|5576.1|5573.3|5576.6|5573.8|5575.1|5572.3|46
1611674320000|2021-01-26 15:18:40|5576.6|5573.8|5576.1|5573.3|5576.6|5573.8|5575.6|5572.8|19
1611674330000|2021-01-26 15:18:50|5575.1|5572.3|5575.1|5572.3|5575.1|5572.3|5575.1|5572.3|43
1611674340000|2021-01-26 15:19:00|5574.6|5571.8|5575.1|5572.3|5576.1|5573.3|5572.6|5569.8|248
1611674350000|2021-01-26 15:19:10|5574.6|5571.8|5575.1|5572.3|5575.1|5572.3|5573.6|5570.8|95
1611674360000|2021-01-26 15:19:20|5576.1|5573.3|5577.1|5574.3|5577.1|5574.3|5576.1|5573.3|36
1611674370000|2021-01-26 15:19:30|5576.6|5573.8|5576.6|5573.8|5578.1|5575.3|5576.1|5573.3|64
1611674380000|2021-01-26 15:19:40|5576.1|5573.3|5575.1|5572.3|5576.1|5573.3|5575.1|5572.3|12
1611674390000|2021-01-26 15:19:50|5575.6|5572.8|5578.1|5575.3|5578.1|5575.3|5575.1|5572.3|158
1611674400000|2021-01-26 15:20:00|5578.2|5575.4|5576.6|5573.8|5579.1|5576.3|5575.1|5572.3|170
1611674410000|2021-01-26 15:20:10|5576.1|5573.3|5576.6|5573.8|5578.1|5575.3|5574.6|5571.8|250
1611674420000|2021-01-26 15:20:20|5576.7|5573.9|5577.1|5574.3|5578.6|5575.8|5576.6|5573.8|22
1611674430000|2021-01-26 15:20:30|5576.6|5573.8|5575.1|5572.3|5577.1|5574.3|5575.1|5572.3|7
1611674440000|2021-01-26 15:20:40|5576.1|5573.3|5575.1|5572.3|5576.1|5573.3|5573.1|5570.3|27
1611674450000|2021-01-26 15:20:50|5575.2|5572.4|5575.6|5572.8|5576.1|5573.3|5575.2|5572.4|18
1611674460000|2021-01-26 15:21:00|5576.1|5573.3|5580.1|5577.3|5580.1|5577.3|5575.6|5572.8|13
1611674470000|2021-01-26 15:21:10|5580.6|5577.8|5580.6|5577.8|5581.6|5578.8|5580.1|5577.3|84
1611674480000|2021-01-26 15:21:20|5580.1|5577.3|5580.6|5577.8|5580.6|5577.8|5580.1|5577.3|11
1611674490000|2021-01-26 15:21:30|5581.1|5578.3|5582.1|5579.3|5582.1|5579.3|5580.6|5577.8|36
1611674500000|2021-01-26 15:21:40|5582.6|5579.8|5581.6|5578.8|5582.6|5579.8|5581.1|5578.3|173
1611674510000|2021-01-26 15:21:50|5581.1|5578.3|5581.1|5578.3|5581.1|5578.3|5581.1|5578.3|4
1611674520000|2021-01-26 15:22:00|5581.6|5578.8|5579.6|5576.8|5581.6|5578.8|5579.2|5576.4|20
1611674530000|2021-01-26 15:22:10|5579.7|5576.9|5581.6|5578.8|5582.1|5579.3|5579.7|5576.9|9
1611674540000|2021-01-26 15:22:20|5581.1|5578.3|5578.6|5575.8|5581.1|5578.3|5578.6|5575.8|9
1611674550000|2021-01-26 15:22:30|5579.1|5576.3|5578.6|5575.8|5579.1|5576.3|5578.6|5575.8|3
1611674560000|2021-01-26 15:22:40|5579.1|5576.3|5579.6|5576.8|5580.1|5577.3|5579.1|5576.3|11
1611674570000|2021-01-26 15:22:50|5579.1|5576.3|5579.1|5576.3|5579.1|5576.3|5578.6|5575.8|6
1611674580000|2021-01-26 15:23:00|5578.6|5575.8|5579.6|5576.8|5579.6|5576.8|5578.1|5575.3|6
1611674590000|2021-01-26 15:23:10|5579.1|5576.3|5580.6|5577.8|5580.6|5577.8|5579.1|5576.3|2
1611674600000|2021-01-26 15:23:20|5580.1|5577.3|5578.6|5575.8|5580.6|5577.8|5578.6|5575.8|290
1611674610000|2021-01-26 15:23:30|5578.1|5575.3|5578.6|5575.8|5578.6|5575.8|5578.1|5575.3|14
1611674620000|2021-01-26 15:23:40|5579.1|5576.3|5579.1|5576.3|5579.1|5576.3|5579.1|5576.3|5
1611674630000|2021-01-26 15:23:50|5578.6|5575.8|5576.1|5573.3|5579.1|5576.3|5576.1|5573.3|41
1611674640000|2021-01-26 15:24:00|5576.6|5573.8|5574.1|5571.3|5576.6|5573.8|5573.6|5570.8|37
1611674650000|2021-01-26 15:24:10|5574.6|5571.8|5573.1|5570.3|5574.6|5571.8|5572.1|5569.3|117
1611674660000|2021-01-26 15:24:20|5572.6|5569.8|5571.1|5568.3|5573.1|5570.3|5571.1|5568.3|40
1611674670000|2021-01-26 15:24:30|5571.6|5568.8|5572.1|5569.3|5572.6|5569.8|5571.1|5568.3|28
1611674680000|2021-01-26 15:24:40|5573.1|5570.3|5570.1|5567.3|5573.1|5570.3|5570.1|5567.3|522
1611674690000|2021-01-26 15:24:50|5570.6|5567.8|5571.1|5568.3|5571.6|5568.8|5570.6|5567.8|74
1611674700000|2021-01-26 15:25:00|5570.1|5567.3|5571.1|5568.3|5571.1|5568.3|5570.1|5567.3|52
1611674710000|2021-01-26 15:25:10|5570.6|5567.8|5571.1|5568.3|5571.1|5568.3|5569.6|5566.8|26
1611674720000|2021-01-26 15:25:20|5570.1|5567.3|5573.1|5570.3|5573.1|5570.3|5570.1|5567.3|30
1611674730000|2021-01-26 15:25:30|5573.6|5570.8|5573.1|5570.3|5573.6|5570.8|5572.1|5569.3|29
1611674740000|2021-01-26 15:25:40|5572.6|5569.8|5573.1|5570.3|5573.6|5570.8|5572.6|5569.8|8
1611674750000|2021-01-26 15:25:50|5573.6|5570.8|5573.6|5570.8|5574.6|5571.8|5573.6|5570.8|26
1611674760000|2021-01-26 15:26:00|5574.1|5571.3|5573.6|5570.8|5574.1|5571.3|5573.6|5570.8|15
1611674770000|2021-01-26 15:26:10|5574|5571.2|5573.6|5570.8|5574.1|5571.3|5573.1|5570.3|13
1611674780000|2021-01-26 15:26:20|5574.1|5571.3|5572.1|5569.3|5574.1|5571.3|5571.1|5568.3|106
1611674790000|2021-01-26 15:26:30|5571.1|5568.3|5576.1|5573.3|5576.6|5573.8|5571.1|5568.3|414
1611674800000|2021-01-26 15:26:40|5575.6|5572.8|5573.1|5570.3|5575.6|5572.8|5572.1|5569.3|65
1611674810000|2021-01-26 15:26:50|5572.6|5569.8|5577.6|5574.8|5577.6|5574.8|5571.1|5568.3|156
1611674820000|2021-01-26 15:27:00|5577.1|5574.3|5576.1|5573.3|5577.1|5574.3|5575.1|5572.3|68
1611674830000|2021-01-26 15:27:10|5575.6|5572.8|5575.6|5572.8|5576.1|5573.3|5575.1|5572.3|29
1611674840000|2021-01-26 15:27:20|5576.1|5573.3|5576.1|5573.3|5576.1|5573.3|5576.1|5573.3|11
1611674850000|2021-01-26 15:27:30|5577.1|5574.3|5578.1|5575.3|5578.1|5575.3|5577.1|5574.3|20
1611674860000|2021-01-26 15:27:40|5578.6|5575.8|5578.1|5575.3|5579.1|5576.3|5577.1|5574.3|46
1611674870000|2021-01-26 15:27:50|5577.6|5574.8|5578.6|5575.8|5579.1|5576.3|5577.6|5574.8|22
1611674880000|2021-01-26 15:28:00|5578.1|5575.3|5578.1|5575.3|5578.6|5575.8|5577.6|5574.8|93
1611674890000|2021-01-26 15:28:10|5577.6|5574.8|5578.1|5575.3|5578.1|5575.3|5577.6|5574.8|7
1611674900000|2021-01-26 15:28:20|5577.1|5574.3|5577.1|5574.3|5577.1|5574.3|5576.6|5573.8|1
1611674910000|2021-01-26 15:28:30|5576.6|5573.8|5578.1|5575.3|5578.1|5575.3|5576.1|5573.3|47
1611674920000|2021-01-26 15:28:40|5577.6|5574.8|5579.1|5576.3|5579.1|5576.3|5577.1|5574.3|6
1611674930000|2021-01-26 15:28:50|5578.6|5575.8|5581.1|5578.3|5581.1|5578.3|5578.6|5575.8|65
1611674940000|2021-01-26 15:29:00|5581.6|5578.8|5581.1|5578.3|5582.1|5579.3|5581.1|5578.3|14
1611674950000|2021-01-26 15:29:10|5581.6|5578.8|5581.6|5578.8|5581.6|5578.8|5581.6|5578.8|3
1611674960000|2021-01-26 15:29:20|5582.1|5579.3|5581.1|5578.3|5582.1|5579.3|5581.1|5578.3|26
1611674970000|2021-01-26 15:29:30|5581.6|5578.8|5582.1|5579.3|5582.1|5579.3|5581.1|5578.3|16
1611674980000|2021-01-26 15:29:40|5581.6|5578.8|5578.1|5575.3|5581.6|5578.8|5577.6|5574.8|18
1611674990000|2021-01-26 15:29:50|5578.6|5575.8|5581.1|5578.3|5581.1|5578.3|5577.1|5574.3|145
1611675000000|2021-01-26 15:30:00|5581.6|5578.8|5581.1|5578.3|5582.1|5579.3|5581.1|5578.3|73
1611675010000|2021-01-26 15:30:10|5580.1|5577.3|5580.1|5577.3|5580.1|5577.3|5580.1|5577.3|31
1611675020000|2021-01-26 15:30:20|5581.1|5578.3|5580.1|5577.3|5582.1|5579.3|5580.1|5577.3|35
1611675030000|2021-01-26 15:30:30|5578.6|5575.8|5579.1|5576.3|5579.6|5576.8|5578.6|5575.8|24
1611675040000|2021-01-26 15:30:40|5578.1|5575.3|5576.6|5573.8|5578.1|5575.3|5575.6|5572.8|14
1611675050000|2021-01-26 15:30:50|5577.1|5574.3|5577.6|5574.8|5578.1|5575.3|5576.6|5573.8|9
1611675060000|2021-01-26 15:31:00|5576.1|5573.3|5575.1|5572.3|5577.1|5574.3|5575.1|5572.3|24
1611675070000|2021-01-26 15:31:10|5574.6|5571.8|5575.1|5572.3|5576.1|5573.3|5573.6|5570.8|88
1611675080000|2021-01-26 15:31:20|5574.6|5571.8|5576.1|5573.3|5577.1|5574.3|5574.6|5571.8|23
1611675090000|2021-01-26 15:31:30|5575.1|5572.3|5576.1|5573.3|5576.1|5573.3|5575.1|5572.3|12
1611675100000|2021-01-26 15:31:40|5577.1|5574.3|5575.6|5572.8|5577.1|5574.3|5575.6|5572.8|38
1611675110000|2021-01-26 15:31:50|5575.1|5572.3|5575.1|5572.3|5575.6|5572.8|5575.1|5572.3|12
1611675120000|2021-01-26 15:32:00|5574.6|5571.8|5575.1|5572.3|5575.1|5572.3|5574.6|5571.8|6
1611675130000|2021-01-26 15:32:10|5576.1|5573.3|5573.1|5570.3|5577.1|5574.3|5572.6|5569.8|16
1611675140000|2021-01-26 15:32:20|5573.6|5570.8|5572.1|5569.3|5573.6|5570.8|5572.1|5569.3|5
1611675150000|2021-01-26 15:32:30|5572.6|5569.8|5573.1|5570.3|5573.1|5570.3|5572.1|5569.3|9
1611675160000|2021-01-26 15:32:40|5572.6|5569.8|5574.1|5571.3|5574.1|5571.3|5572.6|5569.8|66
1611675170000|2021-01-26 15:32:50|5573.6|5570.8|5573.6|5570.8|5573.6|5570.8|5573.1|5570.3|3
1611675180000|2021-01-26 15:33:00|5574.1|5571.3|5576.1|5573.3|5576.1|5573.3|5574.1|5571.3|12
1611675190000|2021-01-26 15:33:10|5576.6|5573.8|5577.1|5574.3|5577.6|5574.8|5576.6|5573.8|6
1611675200000|2021-01-26 15:33:20|5576.6|5573.8|5576.6|5573.8|5576.6|5573.8|5575.1|5572.3|114
1611675210000|2021-01-26 15:33:30|5576.1|5573.3|5576.6|5573.8|5577.6|5574.8|5576.1|5573.3|5
1611675220000|2021-01-26 15:33:40|5576.1|5573.3|5577.1|5574.3|5577.1|5574.3|5576.1|5573.3|3
1611675230000|2021-01-26 15:33:50|5576.6|5573.8|5577.1|5574.3|5577.1|5574.3|5576.1|5573.3|5
1611675240000|2021-01-26 15:34:00|5577.6|5574.8|5577.1|5574.3|5577.6|5574.8|5577.1|5574.3|12
1611675250000|2021-01-26 15:34:10|||||||||17
1611675260000|2021-01-26 15:34:20|||||||||4
1611675270000|2021-01-26 15:34:30|||||||||5
1611675280000|2021-01-26 15:34:40|5575.6|5572.8|5575.6|5572.8|5575.6|5572.8|5575.6|5572.8|5
1611675290000|2021-01-26 15:34:50|5575.1|5572.3|5575.1|5572.3|5575.1|5572.3|5574.1|5571.3|63
1611675300000|2021-01-26 15:35:00|5574.6|5571.8|5576.6|5573.8|5576.6|5573.8|5574.6|5571.8|16
1611675310000|2021-01-26 15:35:10|5577.1|5574.3|5577.1|5574.3|5577.6|5574.8|5577.1|5574.3|8
1611675320000|2021-01-26 15:35:20|5576.6|5573.8|5576.6|5573.8|5576.6|5573.8|5576.6|5573.8|2
1611675330000|2021-01-26 15:35:30|5576.1|5573.3|5575.6|5572.8|5576.1|5573.3|5575.6|5572.8|55
1611675340000|2021-01-26 15:35:40|5575.1|5572.3|5575.1|5572.3|5575.1|5572.3|5575.1|5572.3|6
1611675350000|2021-01-26 15:35:50|5575.6|5572.8|5575.6|5572.8|5576.1|5573.3|5575.1|5572.3|21
1611675360000|2021-01-26 15:36:00|5575.1|5572.3|5575.6|5572.8|5575.6|5572.8|5575.1|5572.3|4
1611675370000|2021-01-26 15:36:10|5576.1|5573.3|5577.1|5574.3|5577.1|5574.3|5575.1|5572.3|21
1611675380000|2021-01-26 15:36:20|||||||||2
1611675390000|2021-01-26 15:36:30|5577.6|5574.8|5576.1|5573.3|5577.6|5574.8|5576.1|5573.3|11
1611675400000|2021-01-26 15:36:40|5576.6|5573.8|5577.1|5574.3|5577.1|5574.3|5576.6|5573.8|1
1611675410000|2021-01-26 15:36:50|5576.6|5573.8|5575.1|5572.3|5576.6|5573.8|5575.1|5572.3|16
1611675420000|2021-01-26 15:37:00|5576.1|5573.3|5576.1|5573.3|5576.1|5573.3|5576.1|5573.3|2
1611675430000|2021-01-26 15:37:10|5575.6|5572.8|5574.1|5571.3|5575.6|5572.8|5574.1|5571.3|12
1611675440000|2021-01-26 15:37:20|5573.6|5570.8|5573.1|5570.3|5573.6|5570.8|5573.1|5570.3|3
1611675450000|2021-01-26 15:37:30|5574.1|5571.3|5574.1|5571.3|5574.1|5571.3|5573.6|5570.8|73
1611675460000|2021-01-26 15:37:40|5574.6|5571.8|5575.1|5572.3|5575.1|5572.3|5574.1|5571.3|5
1611675470000|2021-01-26 15:37:50|5575.6|5572.8|5574.6|5571.8|5575.6|5572.8|5574.6|5571.8|12
1611675480000|2021-01-26 15:38:00|5574.1|5571.3|5571.6|5568.8|5574.1|5571.3|5571.1|5568.3|25
1611675490000|2021-01-26 15:38:10|5571.1|5568.3|5570.6|5567.8|5571.1|5568.3|5570.1|5567.3|35
1611675500000|2021-01-26 15:38:20|5570.1|5567.3|5569.6|5566.8|5570.1|5567.3|5569.6|5566.8|51
1611675510000|2021-01-26 15:38:30|5569.1|5566.3|5569.1|5566.3|5569.1|5566.3|5569.1|5566.3|266
1611675520000|2021-01-26 15:38:40|5568.2|5565.4|5570.1|5567.3|5570.6|5567.8|5568.2|5565.4|3
1611675530000|2021-01-26 15:38:50|5569.6|5566.8|5569.6|5566.8|5569.6|5566.8|5569.1|5566.3|26
1611675540000|2021-01-26 15:39:00|5570.1|5567.3|5569.6|5566.8|5571.1|5568.3|5569.6|5566.8|7
1611675550000|2021-01-26 15:39:10|5570.1|5567.3|5570.1|5567.3|5570.1|5567.3|5569.6|5566.8|49
1611675560000|2021-01-26 15:39:20|5571.1|5568.3|5571.1|5568.3|5571.1|5568.3|5571.1|5568.3|5
1611675570000|2021-01-26 15:39:30|5570.6|5567.8|5570.6|5567.8|5571.1|5568.3|5570.6|5567.8|7
1611675580000|2021-01-26 15:39:40|5570.1|5567.3|5570.1|5567.3|5570.1|5567.3|5570.1|5567.3|1
1611675590000|2021-01-26 15:39:50|5569.1|5566.3|5569.1|5566.3|5570.1|5567.3|5569.1|5566.3|40
1611675600000|2021-01-26 15:40:00|||||||||1
1611675610000|2021-01-26 15:40:10|5569.2|5566.4|5570.1|5567.3|5570.1|5567.3|5569.2|5566.4|13
1611675620000|2021-01-26 15:40:20|||||||||3
1611675630000|2021-01-26 15:40:30|5569.1|5566.3|5568.1|5565.3|5569.1|5566.3|5568.1|5565.3|20
1611675640000|2021-01-26 15:40:40|5568.6|5565.8|5568.1|5565.3|5569.1|5566.3|5568.1|5565.3|16
1611675650000|2021-01-26 15:40:50|5567.1|5564.3|5567.1|5564.3|5567.1|5564.3|5567.1|5564.3|4
1611675660000|2021-01-26 15:41:00|5566.1|5563.3|5567.1|5564.3|5567.1|5564.3|5566.1|5563.3|162
1611675670000|2021-01-26 15:41:10|5568.1|5565.3|5568.1|5565.3|5568.1|5565.3|5568.1|5565.3|8
1611675680000|2021-01-26 15:41:20|||||||||13
1611675690000|2021-01-26 15:41:30|5568.6|5565.8|5566.6|5563.8|5568.6|5565.8|5566.6|5563.8|8
1611675700000|2021-01-26 15:41:40|5566.1|5563.3|5568.1|5565.3|5568.1|5565.3|5566.1|5563.3|8
1611675710000|2021-01-26 15:41:50|5568.6|5565.8|5568.1|5565.3|5569.1|5566.3|5568.1|5565.3|38
1611675720000|2021-01-26 15:42:00|5567.6|5564.8|5567.1|5564.3|5567.6|5564.8|5567.1|5564.3|12
1611675730000|2021-01-26 15:42:10|5568.1|5565.3|5568.1|5565.3|5568.6|5565.8|5568.1|5565.3|20
1611675740000|2021-01-26 15:42:20|5568.6|5565.8|5569.1|5566.3|5569.1|5566.3|5568.6|5565.8|1
1611675750000|2021-01-26 15:42:30|||||||||105
1611675760000|2021-01-26 15:42:40|5568.6|5565.8|5568.6|5565.8|5568.6|5565.8|5568.6|5565.8|19
1611675770000|2021-01-26 15:42:50|5568.1|5565.3|5568.1|5565.3|5568.1|5565.3|5568.1|5565.3|3
1611675780000|2021-01-26 15:43:00|5569.1|5566.3|5569.1|5566.3|5569.1|5566.3|5569.1|5566.3|9
1611675790000|2021-01-26 15:43:10|5570.1|5567.3|5569.6|5566.8|5570.1|5567.3|5569.1|5566.3|9
1611675800000|2021-01-26 15:43:20|||||||||1
1611675810000|2021-01-26 15:43:30|5569.1|5566.3|5568.1|5565.3|5569.1|5566.3|5568.1|5565.3|12
1611675820000|2021-01-26 15:43:40|5569.1|5566.3|5570.1|5567.3|5570.6|5567.8|5569.1|5566.3|12
1611675830000|2021-01-26 15:43:50|5569.6|5566.8|5568.6|5565.8|5569.6|5566.8|5568.1|5565.3|4
1611675840000|2021-01-26 15:44:00|5569.1|5566.3|5568.1|5565.3|5569.1|5566.3|5568.1|5565.3|11
1611675850000|2021-01-26 15:44:10|5567.1|5564.3|5568.1|5565.3|5568.1|5565.3|5567.1|5564.3|6
1611675860000|2021-01-26 15:44:20|5567.6|5564.8|5568.1|5565.3|5568.1|5565.3|5567.1|5564.3|8
1611675870000|2021-01-26 15:44:30|5568.6|5565.8|5568.1|5565.3|5569.1|5566.3|5568.1|5565.3|10
1611675880000|2021-01-26 15:44:40|5567.1|5564.3|5567.1|5564.3|5567.6|5564.8|5567.1|5564.3|12
1611675890000|2021-01-26 15:44:50|5567.6|5564.8|5566.1|5563.3|5567.6|5564.8|5566.1|5563.3|309
1611675900000|2021-01-26 15:45:00|5567.1|5564.3|5568|5565.2|5568.1|5565.3|5567.1|5564.3|32
1611675910000|2021-01-26 15:45:10|5567.1|5564.3|5567|5564.2|5567.1|5564.3|5567|5564.2|26
1611675920000|2021-01-26 15:45:20|5566.5|5563.7|5565.1|5562.3|5566.5|5563.7|5565|5562.2|4
1611675930000|2021-01-26 15:45:30|5566|5563.2|5565.1|5562.3|5566.1|5563.3|5565|5562.2|135
1611675940000|2021-01-26 15:45:40|5565|5562.2|5565.6|5562.8|5566.5|5563.7|5565|5562.2|29
1611675950000|2021-01-26 15:45:50|5566.1|5563.3|5567.1|5564.3|5567.1|5564.3|5566.1|5563.3|6
1611675960000|2021-01-26 15:46:00|5568.1|5565.3|5569.1|5566.3|5569.1|5566.3|5568.1|5565.3|34
1611675970000|2021-01-26 15:46:10|5569|5566.2|5568.5|5565.7|5569|5566.2|5568.5|5565.7|12
1611675980000|2021-01-26 15:46:20|5568|5565.2|5568|5565.2|5568.1|5565.3|5568|5565.2|9
1611675990000|2021-01-26 15:46:30|5568.1|5565.3|5568|5565.2|5568.1|5565.3|5568|5565.2|12
1611676000000|2021-01-26 15:46:40|5568.1|5565.3|5567.6|5564.8|5568.1|5565.3|5567|5564.2|27
1611676010000|2021-01-26 15:46:50|5568|5565.2|5567.5|5564.7|5568.1|5565.3|5567.5|5564.7|6
1611676020000|2021-01-26 15:47:00|5567|5564.2|5568|5565.2|5568|5565.2|5567|5564.2|7
1611676030000|2021-01-26 15:47:10|5568.1|5565.3|5568|5565.2|5568.1|5565.3|5568|5565.2|83
1611676040000|2021-01-26 15:47:20|5567.5|5564.7|5568.1|5565.3|5568.1|5565.3|5567.1|5564.3|4
1611676050000|2021-01-26 15:47:30|||||||||2
1611676060000|2021-01-26 15:47:40|5568|5565.2|5567.1|5564.3|5568|5565.2|5567.1|5564.3|5
1611676070000|2021-01-26 15:47:50|5567|5564.2|5566|5563.2|5567|5564.2|5565|5562.2|28
1611676080000|2021-01-26 15:48:00|5565.6|5562.8|5565.1|5562.3|5568|5565.2|5565.1|5562.3|43
1611676090000|2021-01-26 15:48:10|5565.6|5562.8|5566.1|5563.3|5567|5564.2|5565.1|5562.3|13
1611676100000|2021-01-26 15:48:20|5565.1|5562.3|5565.1|5562.3|5565.6|5562.8|5565.1|5562.3|7
1611676110000|2021-01-26 15:48:30|5566|5563.2|5566|5563.2|5566|5563.2|5566|5563.2|15
1611676120000|2021-01-26 15:48:40|5566.1|5563.3|5566|5563.2|5566.1|5563.3|5566|5563.2|25
1611676130000|2021-01-26 15:48:50|5565.1|5562.3|5565|5562.2|5565.1|5562.3|5565|5562.2|16
1611676140000|2021-01-26 15:49:00|5565.1|5562.3|5566|5563.2|5566|5563.2|5565.1|5562.3|19
1611676150000|2021-01-26 15:49:10|||||||||11
1611676160000|2021-01-26 15:49:20|||||||||2
1611676170000|2021-01-26 15:49:30|5565|5562.2|5566|5563.2|5566|5563.2|5565|5562.2|14
1611676180000|2021-01-26 15:49:40|||||||||1
1611676190000|2021-01-26 15:49:50|5567|5564.2|5567|5564.2|5568|5565.2|5567|5564.2|6
1611676200000|2021-01-26 15:50:00|5566|5563.2|5566|5563.2|5566|5563.2|5566|5563.2|43
1611676210000|2021-01-26 15:50:10|5566.1|5563.3|5565.5|5562.7|5568|5565.2|5565.5|5562.7|31
1611676220000|2021-01-26 15:50:20|5565|5562.2|5566|5563.2|5566.1|5563.3|5565|5562.2|14
1611676230000|2021-01-26 15:50:30|5565.1|5562.3|5566|5563.2|5566|5563.2|5565.1|5562.3|21
1611676240000|2021-01-26 15:50:40|5565.6|5562.8|5565|5562.2|5567|5564.2|5565|5562.2|21
1611676250000|2021-01-26 15:50:50|5565.1|5562.3|5564.1|5561.3|5565.1|5562.3|5564.1|5561.3|9
1611676260000|2021-01-26 15:51:00|5564.5|5561.7|5565.6|5562.8|5566.6|5563.8|5564.5|5561.7|26
1611676270000|2021-01-26 15:51:10|5566.1|5563.3|5565.6|5562.8|5566.6|5563.8|5565.5|5562.7|27
1611676280000|2021-01-26 15:51:20|5567.1|5564.3|5567.1|5564.3|5567.1|5564.3|5567.1|5564.3|104
1611676290000|2021-01-26 15:51:30|5567.6|5564.8|5564.1|5561.3|5567.6|5564.8|5564.1|5561.3|64
1611676300000|2021-01-26 15:51:40|5564.5|5561.7|5563.5|5560.7|5565|5562.2|5563.5|5560.7|315
1611676310000|2021-01-26 15:51:50|5563.1|5560.3|5564.1|5561.3|5564.1|5561.3|5563.1|5560.3|6
1611676320000|2021-01-26 15:52:00|5563.1|5560.3|5563.1|5560.3|5564.1|5561.3|5563.1|5560.3|55
1611676330000|2021-01-26 15:52:10|5563.6|5560.8|5563.6|5560.8|5564.1|5561.3|5563.1|5560.3|9
1611676340000|2021-01-26 15:52:20|5563.1|5560.3|5562|5559.2|5564.1|5561.3|5562|5559.2|27
1611676350000|2021-01-26 15:52:30|5561.6|5558.8|5561.1|5558.3|5562.1|5559.3|5561.1|5558.3|16
1611676360000|2021-01-26 15:52:40|5560.1|5557.3|5561.1|5558.3|5561.1|5558.3|5560.1|5557.3|17
1611676370000|2021-01-26 15:52:50|5561|5558.2|5560.1|5557.3|5561|5558.2|5560.1|5557.3|26
1611676380000|2021-01-26 15:53:00|5560|5557.2|5559.6|5556.8|5560|5557.2|5558.6|5555.8|42
1611676390000|2021-01-26 15:53:10|5560.1|5557.3|5559.6|5556.8|5560.1|5557.3|5559.1|5556.3|19
1611676400000|2021-01-26 15:53:20|5559.5|5556.7|5560.6|5557.8|5560.6|5557.8|5559.1|5556.3|36
1611676410000|2021-01-26 15:53:30|5560.5|5557.7|5561|5558.2|5561.1|5558.3|5560.1|5557.3|10
1611676420000|2021-01-26 15:53:40|5560.1|5557.3|5560.1|5557.3|5560.1|5557.3|5560|5557.2|15
1611676430000|2021-01-26 15:53:50|5560.6|5557.8|5563.6|5560.8|5564|5561.2|5560.6|5557.8|18
1611676440000|2021-01-26 15:54:00|5563.5|5560.7|5563.1|5560.3|5563.6|5560.8|5563.1|5560.3|4
1611676450000|2021-01-26 15:54:10|5563|5560.2|5563|5560.2|5564|5561.2|5562.5|5559.7|22
1611676460000|2021-01-26 15:54:20|5562.5|5559.7|5563|5560.2|5563|5560.2|5561.5|5558.7|12
1611676470000|2021-01-26 15:54:30|5563.5|5560.7|5564|5561.2|5564.6|5561.8|5563.5|5560.7|14
1611676480000|2021-01-26 15:54:40|5564.1|5561.3|5564.6|5561.8|5565|5562.2|5564|5561.2|4
1611676490000|2021-01-26 15:54:50|5565|5562.2|5568.1|5565.3|5568.1|5565.3|5565|5562.2|71
1611676500000|2021-01-26 15:55:00|5569|5566.2|5569.6|5566.8|5570.1|5567.3|5568|5565.2|153
1611676510000|2021-01-26 15:55:10|5569.1|5566.3|5570.1|5567.3|5570.1|5567.3|5569.1|5566.3|14
1611676520000|2021-01-26 15:55:20|5570|5567.2|5571.1|5568.3|5571.5|5568.7|5568.6|5565.8|934
1611676530000|2021-01-26 15:55:30|5570.6|5567.8|5569.1|5566.3|5570.6|5567.8|5569.1|5566.3|6
1611676540000|2021-01-26 15:55:40|5568.1|5565.3|5568.1|5565.3|5568.1|5565.3|5568.1|5565.3|23
1611676550000|2021-01-26 15:55:50|5567.6|5564.8|5567.1|5564.3|5567.6|5564.8|5567.1|5564.3|3
1611676560000|2021-01-26 15:56:00|5568|5565.2|5569.1|5566.3|5569.1|5566.3|5568|5565.2|14
1611676570000|2021-01-26 15:56:10|||||||||21
1611676580000|2021-01-26 15:56:20|5570.1|5567.3|5568.6|5565.8|5570.6|5567.8|5568.6|5565.8|34
1611676590000|2021-01-26 15:56:30|5568.1|5565.3|5567.1|5564.3|5568.1|5565.3|5567.1|5564.3|1
1611676600000|2021-01-26 15:56:40|5567.6|5564.8|5567.6|5564.8|5567.6|5564.8|5567.6|5564.8|4
1611676610000|2021-01-26 15:56:50|5567.1|5564.3|5567.6|5564.8|5567.6|5564.8|5567.1|5564.3|0
1611676620000|2021-01-26 15:57:00|5567.1|5564.3|5567.1|5564.3|5567.1|5564.3|5566.6|5563.8|4
1611676630000|2021-01-26 15:57:10|5566.6|5563.8|5566.6|5563.8|5566.6|5563.8|5566.6|5563.8|910
1611676640000|2021-01-26 15:57:20|5568.1|5565.3|5568.1|5565.3|5569.1|5566.3|5568.1|5565.3|58
1611676650000|2021-01-26 15:57:30|5569.1|5566.3|5566.6|5563.8|5569.1|5566.3|5566.6|5563.8|7
1611676660000|2021-01-26 15:57:40|5566.1|5563.3|5566.6|5563.8|5566.6|5563.8|5566.1|5563.3|17
1611676670000|2021-01-26 15:57:50|5566.2|5563.4|5563.2|5560.4|5566.2|5563.4|5563.2|5560.4|73
1611676680000|2021-01-26 15:58:00|5563.1|5560.3|5561.1|5558.3|5563.1|5560.3|5560.2|5557.4|52
1611676690000|2021-01-26 15:58:10|5561.2|5558.4|5561.1|5558.3|5561.2|5558.4|5561.1|5558.3|36
1611676700000|2021-01-26 15:58:20|5561.2|5558.4|5562.1|5559.3|5562.7|5559.9|5561.1|5558.3|23
1611676710000|2021-01-26 15:58:30|5561.6|5558.8|5560.7|5557.9|5561.6|5558.8|5560.2|5557.4|2
1611676720000|2021-01-26 15:58:40|5560.2|5557.4|5561.6|5558.8|5561.7|5558.9|5560.2|5557.4|18
1611676730000|2021-01-26 15:58:50|5561.7|5558.9|5562.2|5559.4|5563.2|5560.4|5561.7|5558.9|17
1611676740000|2021-01-26 15:59:00|5562.7|5559.9|5562.2|5559.4|5563.2|5560.4|5562.2|5559.4|3
1611676750000|2021-01-26 15:59:10|5561.6|5558.8|5562.1|5559.3|5562.1|5559.3|5561.1|5558.3|3
1611676760000|2021-01-26 15:59:20|5561.6|5558.8|5561.6|5558.8|5561.6|5558.8|5561.1|5558.3|34
1611676770000|2021-01-26 15:59:30|5561.1|5558.3|5562.1|5559.3|5562.1|5559.3|5561.1|5558.3|12
1611676780000|2021-01-26 15:59:40|5562.2|5559.4|5563.6|5560.8|5564.1|5561.3|5562.1|5559.3|37
1611676790000|2021-01-26 15:59:50|5564.1|5561.3|5565.6|5562.8|5566.6|5563.8|5564.1|5561.3|39
1611676800000|2021-01-26 16:00:00|5565.1|5562.3|5566.1|5563.3|5567.6|5564.8|5565.1|5562.3|36
1611676810000|2021-01-26 16:00:10|5565.6|5562.8|5565.6|5562.8|5566.1|5563.3|5565.6|5562.8|1
1611676820000|2021-01-26 16:00:20|5566.1|5563.3|5566.1|5563.3|5566.1|5563.3|5565.6|5562.8|26
1611676830000|2021-01-26 16:00:30|5565.6|5562.8|5565.6|5562.8|5565.6|5562.8|5565.6|5562.8|4
1611676840000|2021-01-26 16:00:40|5565.1|5562.3|5564.1|5561.3|5565.1|5562.3|5564.1|5561.3|7
1611676850000|2021-01-26 16:00:50|5563.6|5560.8|5565.6|5562.8|5565.6|5562.8|5563.1|5560.3|47
1611676860000|2021-01-26 16:01:00|5566.1|5563.3|5565.1|5562.3|5566.1|5563.3|5564.2|5561.4|36
1611676870000|2021-01-26 16:01:10|5564.6|5561.8|5566.1|5563.3|5566.1|5563.3|5563.6|5560.8|570
1611676880000|2021-01-26 16:01:20|5567.1|5564.3|5567.6|5564.8|5568.1|5565.3|5567.1|5564.3|4
1611676890000|2021-01-26 16:01:30|5568.1|5565.3|5567.1|5564.3|5568.1|5565.3|5567.1|5564.3|0
1611676900000|2021-01-26 16:01:40|||||||||4
1611676910000|2021-01-26 16:01:50|5566.6|5563.8|5566.1|5563.3|5567.1|5564.3|5566.1|5563.3|2
1611676920000|2021-01-26 16:02:00|5565.6|5562.8|5563.6|5560.8|5565.6|5562.8|5563.6|5560.8|9
1611676930000|2021-01-26 16:02:10|5563.1|5560.3|5561.6|5558.8|5563.1|5560.3|5561.6|5558.8|21
1611676940000|2021-01-26 16:02:20|5561.1|5558.3|5559.1|5556.3|5561.1|5558.3|5559.1|5556.3|21
1611676950000|2021-01-26 16:02:30|5558.6|5555.8|5558.1|5555.3|5559.1|5556.3|5557.1|5554.3|494
1611676960000|2021-01-26 16:02:40|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|31
1611676970000|2021-01-26 16:02:50|5558.6|5555.8|5558.6|5555.8|5559.1|5556.3|5558.1|5555.3|229
1611676980000|2021-01-26 16:03:00|5558.1|5555.3|5556.6|5553.8|5558.1|5555.3|5556.6|5553.8|38
1611676990000|2021-01-26 16:03:10|5556.1|5553.3|5557.1|5554.3|5557.1|5554.3|5556.1|5553.3|7
1611677000000|2021-01-26 16:03:20|5557.6|5554.8|5557.6|5554.8|5557.6|5554.8|5557.1|5554.3|2
1611677010000|2021-01-26 16:03:30|5557.2|5554.4|5558.6|5555.8|5559.1|5556.3|5557.2|5554.4|1
1611677020000|2021-01-26 16:03:40|5558.1|5555.3|5559.1|5556.3|5559.1|5556.3|5558.1|5555.3|66
1611677030000|2021-01-26 16:03:50|5558.1|5555.3|5558.1|5555.3|5558.1|5555.3|5558.1|5555.3|3
1611677040000|2021-01-26 16:04:00|5559.1|5556.3|5558.6|5555.8|5559.1|5556.3|5558.1|5555.3|17
1611677050000|2021-01-26 16:04:10|5559.1|5556.3|5558.6|5555.8|5559.1|5556.3|5558.6|5555.8|12
1611677060000|2021-01-26 16:04:20|5558.1|5555.3|5558.6|5555.8|5559.1|5556.3|5558.1|5555.3|5
1611677070000|2021-01-26 16:04:30|5559.1|5556.3|5561.1|5558.3|5561.6|5558.8|5559.1|5556.3|29
1611677080000|2021-01-26 16:04:40|||||||||2
1611677090000|2021-01-26 16:04:50|||||||||6
1611677100000|2021-01-26 16:05:00|5561.6|5558.8|5563.6|5560.8|5563.6|5560.8|5561.6|5558.8|31
1611677110000|2021-01-26 16:05:10|5563.1|5560.3|5558.1|5555.3|5563.6|5560.8|5558.1|5555.3|88
1611677120000|2021-01-26 16:05:20|5558.6|5555.8|5558.1|5555.3|5559.6|5556.8|5558.1|5555.3|13
1611677130000|2021-01-26 16:05:30|5559.1|5556.3|5561.1|5558.3|5561.1|5558.3|5558.6|5555.8|13
1611677140000|2021-01-26 16:05:40|5562.1|5559.3|5562.6|5559.8|5563.6|5560.8|5562.1|5559.3|4
1611677150000|2021-01-26 16:05:50|5563.1|5560.3|5563.6|5560.8|5564.6|5561.8|5563.1|5560.3|109
1611677160000|2021-01-26 16:06:00|5564.6|5561.8|5564.1|5561.3|5565.1|5562.3|5563.1|5560.3|35
1611677170000|2021-01-26 16:06:10|5564.6|5561.8|5564.6|5561.8|5565.1|5562.3|5564.1|5561.3|90
1611677180000|2021-01-26 16:06:20|5564.1|5561.3|5564.1|5561.3|5564.1|5561.3|5564.1|5561.3|6
1611677190000|2021-01-26 16:06:30|5563.1|5560.3|5563.1|5560.3|5564.1|5561.3|5563.1|5560.3|2
1611677200000|2021-01-26 16:06:40|5563.6|5560.8|5562.1|5559.3|5563.6|5560.8|5562.1|5559.3|39
1611677210000|2021-01-26 16:06:50|5561.6|5558.8|5563.1|5560.3|5564.1|5561.3|5561.6|5558.8|8
1611677220000|2021-01-26 16:07:00|5563.6|5560.8|5562.1|5559.3|5563.6|5560.8|5561.1|5558.3|7
1611677230000|2021-01-26 16:07:10|5563.1|5560.3|5560.6|5557.8|5563.1|5560.3|5560.6|5557.8|5
1611677240000|2021-01-26 16:07:20|5560.1|5557.3|5560.1|5557.3|5560.1|5557.3|5559.6|5556.8|7
1611677250000|2021-01-26 16:07:30|5559.6|5556.8|5559.6|5556.8|5560.1|5557.3|5559.1|5556.3|5
1611677260000|2021-01-26 16:07:40|5559.1|5556.3|5558.6|5555.8|5559.1|5556.3|5558.1|5555.3|8
1611677270000|2021-01-26 16:07:50|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|6
1611677280000|2021-01-26 16:08:00|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|5558.1|5555.3|68
1611677290000|2021-01-26 16:08:10|5558.1|5555.3|5557.1|5554.3|5558.1|5555.3|5557.1|5554.3|112
1611677300000|2021-01-26 16:08:20|5556.1|5553.3|5557.1|5554.3|5557.1|5554.3|5556.1|5553.3|181
1611677310000|2021-01-26 16:08:30|5556.6|5553.8|5558.1|5555.3|5559.1|5556.3|5556.1|5553.3|31
1611677320000|2021-01-26 16:08:40|5559.1|5556.3|5558.1|5555.3|5559.1|5556.3|5557.6|5554.8|71
1611677330000|2021-01-26 16:08:50|5558.6|5555.8|5556.1|5553.3|5558.6|5555.8|5556.1|5553.3|305
1611677340000|2021-01-26 16:09:00|5555.1|5552.3|5555.1|5552.3|5556.1|5553.3|5555.1|5552.3|70
1611677350000|2021-01-26 16:09:10|5554.6|5551.8|5555.1|5552.3|5555.1|5552.3|5554.6|5551.8|89
1611677360000|2021-01-26 16:09:20|5554.6|5551.8|5555.1|5552.3|5555.1|5552.3|5554.1|5551.3|56
1611677370000|2021-01-26 16:09:30|5555.6|5552.8|5555.1|5552.3|5556.1|5553.3|5555.1|5552.3|50
1611677380000|2021-01-26 16:09:40|5554.6|5551.8|5553.6|5550.8|5554.6|5551.8|5553.1|5550.3|24
1611677390000|2021-01-26 16:09:50|5554.1|5551.3|5556.1|5553.3|5556.1|5553.3|5554.1|5551.3|285
1611677400000|2021-01-26 16:10:00|5556.6|5553.8|5555.6|5552.8|5556.6|5553.8|5555.6|5552.8|5
1611677410000|2021-01-26 16:10:10|5556.1|5553.3|5556.1|5553.3|5556.1|5553.3|5555.1|5552.3|4
1611677420000|2021-01-26 16:10:20|5557.1|5554.3|5559.1|5556.3|5559.1|5556.3|5557.1|5554.3|67
1611677430000|2021-01-26 16:10:30|5559.6|5556.8|5559.6|5556.8|5560.1|5557.3|5559.1|5556.3|21
1611677440000|2021-01-26 16:10:40|5560.1|5557.3|5561.1|5558.3|5561.1|5558.3|5560.1|5557.3|21
1611677450000|2021-01-26 16:10:50|5560.1|5557.3|5561.1|5558.3|5561.1|5558.3|5560.1|5557.3|49
1611677460000|2021-01-26 16:11:00|5560.6|5557.8|5561.1|5558.3|5561.1|5558.3|5560.6|5557.8|12
1611677470000|2021-01-26 16:11:10|5560.6|5557.8|5560.1|5557.3|5561.1|5558.3|5559.1|5556.3|33
1611677480000|2021-01-26 16:11:20|5560.6|5557.8|5561.1|5558.3|5561.1|5558.3|5560.6|5557.8|10
1611677490000|2021-01-26 16:11:30|||||||||7
1611677500000|2021-01-26 16:11:40|5561.6|5558.8|5561.1|5558.3|5562.1|5559.3|5561.1|5558.3|62
1611677510000|2021-01-26 16:11:50|5560.6|5557.8|5558.1|5555.3|5560.6|5557.8|5558.1|5555.3|84
1611677520000|2021-01-26 16:12:00|5558.6|5555.8|5558.1|5555.3|5559.1|5556.3|5558.1|5555.3|9
1611677530000|2021-01-26 16:12:10|5558.6|5555.8|5560.1|5557.3|5560.1|5557.3|5558.6|5555.8|5
1611677540000|2021-01-26 16:12:20|5559.6|5556.8|5559.6|5556.8|5560.1|5557.3|5559.1|5556.3|14
1611677550000|2021-01-26 16:12:30|5560.1|5557.3|5560.1|5557.3|5560.1|5557.3|5560.1|5557.3|1
1611677560000|2021-01-26 16:12:40|5559.6|5556.8|5559.6|5556.8|5559.6|5556.8|5559.6|5556.8|7
1611677570000|2021-01-26 16:12:50|5560.1|5557.3|5559.6|5556.8|5560.1|5557.3|5559.6|5556.8|7
1611677580000|2021-01-26 16:13:00|5559.1|5556.3|5558.1|5555.3|5559.6|5556.8|5558.1|5555.3|6
1611677590000|2021-01-26 16:13:10|||||||||6
1611677600000|2021-01-26 16:13:20|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|5558.6|5555.8|7
1611677610000|2021-01-26 16:13:30|5558.6|5555.8|5558.1|5555.3|5558.6|5555.8|5558.1|5555.3|3
1611677620000|2021-01-26 16:13:40|||||||||1
1611677630000|2021-01-26 16:13:50|5558.6|5555.8|5558.1|5555.3|5559.1|5556.3|5558.1|5555.3|13
1611677640000|2021-01-26 16:14:00|5557.6|5554.8|5556.6|5553.8|5558.1|5555.3|5556.6|5553.8|26
1611677650000|2021-01-26 16:14:10|5556.1|5553.3|5557.1|5554.3|5557.1|5554.3|5556.1|5553.3|13
1611677660000|2021-01-26 16:14:20|5557.6|5554.8|5557.6|5554.8|5557.6|5554.8|5557.6|5554.8|50
1611677670000|2021-01-26 16:14:30|5558.1|5555.3|5558.1|5555.3|5558.1|5555.3|5558.1|5555.3|2
1611677680000|2021-01-26 16:14:40|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|5558.6|5555.8|27
1611677690000|2021-01-26 16:14:50|5558.6|5555.8|5560.1|5557.3|5561|5558.2|5558.6|5555.8|29
1611677700000|2021-01-26 16:15:00|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|5560.6|5557.8|14
1611677710000|2021-01-26 16:15:10|5561.6|5558.8|5564.1|5561.3|5564.1|5561.3|5561.6|5558.8|120
1611677720000|2021-01-26 16:15:20|5563.1|5560.3|5564.6|5561.8|5565.1|5562.3|5563.1|5560.3|76
1611677730000|2021-01-26 16:15:30|5564.1|5561.3|5565.6|5562.8|5565.6|5562.8|5564.1|5561.3|337
1611677740000|2021-01-26 16:15:40|5565.1|5562.3|5565.6|5562.8|5566.1|5563.3|5565.1|5562.3|48
1611677750000|2021-01-26 16:15:50|5566.1|5563.3|5566.1|5563.3|5567.1|5564.3|5565.6|5562.8|46
1611677760000|2021-01-26 16:16:00|5566.6|5563.8|5567.6|5564.8|5567.6|5564.8|5566.6|5563.8|56
1611677770000|2021-01-26 16:16:10|5567.1|5564.3|5568.1|5565.3|5568.1|5565.3|5567.1|5564.3|31
1611677780000|2021-01-26 16:16:20|5567.6|5564.8|5568.1|5565.3|5568.1|5565.3|5567.1|5564.3|103
1611677790000|2021-01-26 16:16:30|5567.6|5564.8|5568.1|5565.3|5569.1|5566.3|5567.6|5564.8|20
1611677800000|2021-01-26 16:16:40|5567.6|5564.8|5569.1|5566.3|5569.1|5566.3|5567.6|5564.8|30
1611677810000|2021-01-26 16:16:50|5568.1|5565.3|5569.1|5566.3|5569.1|5566.3|5567.6|5564.8|18
1611677820000|2021-01-26 16:17:00|5569|5566.2|5568.6|5565.8|5569|5566.2|5568.1|5565.3|5
1611677830000|2021-01-26 16:17:10|5568.1|5565.3|5567.6|5564.8|5568.1|5565.3|5567.6|5564.8|3
1611677840000|2021-01-26 16:17:20|5568.1|5565.3|5566.1|5563.3|5568.1|5565.3|5566.1|5563.3|13
1611677850000|2021-01-26 16:17:30|5566.6|5563.8|5567.1|5564.3|5567.6|5564.8|5566.6|5563.8|1
1611677860000|2021-01-26 16:17:40|5567|5564.2|5567.1|5564.3|5567.1|5564.3|5567|5564.2|0
1611677870000|2021-01-26 16:17:50|5567|5564.2|5567.1|5564.3|5567.1|5564.3|5567|5564.2|28
1611677880000|2021-01-26 16:18:00|5567|5564.2|5567.1|5564.3|5567.1|5564.3|5566.1|5563.3|57
1611677890000|2021-01-26 16:18:10|5566.6|5563.8|5567.1|5564.3|5567.1|5564.3|5566.1|5563.3|7
1611677900000|2021-01-26 16:18:20|5567|5564.2|5566.1|5563.3|5567|5564.2|5566.1|5563.3|8
1611677910000|2021-01-26 16:18:30|||||||||5
1611677920000|2021-01-26 16:18:40|||||||||5
1611677930000|2021-01-26 16:18:50|5565.1|5562.3|5565.6|5562.8|5566.1|5563.3|5565.1|5562.3|23
1611677940000|2021-01-26 16:19:00|5565.1|5562.3|5565.1|5562.3|5565.1|5562.3|5565.1|5562.3|17
1611677950000|2021-01-26 16:19:10|5565|5562.2|5565.1|5562.3|5565.1|5562.3|5565|5562.2|15
1611677960000|2021-01-26 16:19:20|5565|5562.2|5565|5562.2|5565.1|5562.3|5565|5562.2|2
1611677970000|2021-01-26 16:19:30|5565.1|5562.3|5565.1|5562.3|5565.1|5562.3|5565.1|5562.3|20
1611677980000|2021-01-26 16:19:40|5565|5562.2|5566.1|5563.3|5566.1|5563.3|5565|5562.2|32
1611677990000|2021-01-26 16:19:50|5566.6|5563.8|5567.1|5564.3|5567.1|5564.3|5566.1|5563.3|5
1611678000000|2021-01-26 16:20:00|5568.1|5565.3|5568.1|5565.3|5568.1|5565.3|5568.1|5565.3|34
1611678010000|2021-01-26 16:20:10|5567.6|5564.8|5567.6|5564.8|5568.1|5565.3|5567.6|5564.8|28
1611678020000|2021-01-26 16:20:20|5568.1|5565.3|5567.6|5564.8|5568.1|5565.3|5567.6|5564.8|20
1611678030000|2021-01-26 16:20:30|5567.1|5564.3|5566.1|5563.3|5567.1|5564.3|5565.1|5562.3|67
1611678040000|2021-01-26 16:20:40|5566|5563.2|5565|5562.2|5566.1|5563.3|5565|5562.2|34
1611678050000|2021-01-26 16:20:50|5565.1|5562.3|5565|5562.2|5565.1|5562.3|5565|5562.2|32
1611678060000|2021-01-26 16:21:00|5565.1|5562.3|5566.1|5563.3|5566.1|5563.3|5565|5562.2|6
1611678070000|2021-01-26 16:21:10|5566.5|5563.7|5565.1|5562.3|5566.5|5563.7|5565.1|5562.3|7
1611678080000|2021-01-26 16:21:20|5565.6|5562.8|5566.1|5563.3|5566.1|5563.3|5565.6|5562.8|2
1611678090000|2021-01-26 16:21:30|5566|5563.2|5566.1|5563.3|5566.1|5563.3|5565.1|5562.3|14
1611678100000|2021-01-26 16:21:40|5566|5563.2|5565.1|5562.3|5566|5563.2|5565|5562.2|17
1611678110000|2021-01-26 16:21:50|5566.1|5563.3|5566.1|5563.3|5566.1|5563.3|5566.1|5563.3|1
1611678120000|2021-01-26 16:22:00|5567.1|5564.3|5567.1|5564.3|5567.1|5564.3|5567.1|5564.3|2
1611678130000|2021-01-26 16:22:10|5567.6|5564.8|5565.1|5562.3|5567.6|5564.8|5565|5562.2|9
1611678140000|2021-01-26 16:22:20|5565.6|5562.8|5565.1|5562.3|5565.6|5562.8|5565|5562.2|52
1611678150000|2021-01-26 16:22:30|5565|5562.2|5565.1|5562.3|5565.1|5562.3|5565|5562.2|1
1611678160000|2021-01-26 16:22:40|5565|5562.2|5565.1|5562.3|5565.1|5562.3|5565|5562.2|3
1611678170000|2021-01-26 16:22:50|5565|5562.2|5565.1|5562.3|5565.1|5562.3|5565|5562.2|13
1611678180000|2021-01-26 16:23:00|5565|5562.2|5562.1|5559.3|5565.1|5562.3|5562.1|5559.3|36
1611678190000|2021-01-26 16:23:10|5561.6|5558.8|5561.6|5558.8|5561.6|5558.8|5561.6|5558.8|4
1611678200000|2021-01-26 16:23:20|5561.1|5558.3|5565|5562.2|5565|5562.2|5561.1|5558.3|48
1611678210000|2021-01-26 16:23:30|5565.1|5562.3|5566.1|5563.3|5566.1|5563.3|5565.1|5562.3|41
1611678220000|2021-01-26 16:23:40|5565.6|5562.8|5565.6|5562.8|5565.6|5562.8|5565.1|5562.3|16
1611678230000|2021-01-26 16:23:50|5566.1|5563.3|5565.6|5562.8|5566.1|5563.3|5565.6|5562.8|1
1611678240000|2021-01-26 16:24:00|5565.1|5562.3|5566|5563.2|5566|5563.2|5565.1|5562.3|4
1611678250000|2021-01-26 16:24:10|5566.1|5563.3|5566.1|5563.3|5566.1|5563.3|5566.1|5563.3|3
1611678260000|2021-01-26 16:24:20|5565.6|5562.8|5565.6|5562.8|5565.6|5562.8|5565.6|5562.8|1
1611678270000|2021-01-26 16:24:30|5565.1|5562.3|5565.6|5562.8|5565.6|5562.8|5565.1|5562.3|16
1611678280000|2021-01-26 16:24:40|5566.1|5563.3|5566|5563.2|5566.6|5563.8|5566|5563.2|49
1611678290000|2021-01-26 16:24:50|5565.1|5562.3|5563.1|5560.3|5565.1|5562.3|5562.1|5559.3|58
1611678300000|2021-01-26 16:25:00|5563.6|5560.8|5564.1|5561.3|5564.1|5561.3|5563.6|5560.8|28
1611678310000|2021-01-26 16:25:10|5564.6|5561.8|5564.1|5561.3|5565.1|5562.3|5564.1|5561.3|17
1611678320000|2021-01-26 16:25:20|5564|5561.2|5564.1|5561.3|5564.1|5561.3|5563.1|5560.3|7
1611678330000|2021-01-26 16:25:30|5564|5561.2|5563.1|5560.3|5564|5561.2|5563.1|5560.3|2
1611678340000|2021-01-26 16:25:40|5564|5561.2|5564.1|5561.3|5564.1|5561.3|5564|5561.2|3
1611678350000|2021-01-26 16:25:50|5563.6|5560.8|5563.6|5560.8|5564.1|5561.3|5563.1|5560.3|28
1611678360000|2021-01-26 16:26:00|5564.1|5561.3|5564.6|5561.8|5565.1|5562.3|5564.1|5561.3|14
1611678370000|2021-01-26 16:26:10|5565.1|5562.3|5567.1|5564.3|5567.1|5564.3|5565.1|5562.3|184
1611678380000|2021-01-26 16:26:20|5568|5565.2|5568.1|5565.3|5568.1|5565.3|5568|5565.2|37
1611678390000|2021-01-26 16:26:30|5567.1|5564.3|5568.1|5565.3|5568.1|5565.3|5567.1|5564.3|197
1611678400000|2021-01-26 16:26:40|5567.1|5564.3|5566.6|5563.8|5567.1|5564.3|5566.6|5563.8|11
1611678410000|2021-01-26 16:26:50|5567.1|5564.3|5568.1|5565.3|5568.1|5565.3|5566.6|5563.8|73
1611678420000|2021-01-26 16:27:00|5567.1|5564.3|5567.1|5564.3|5567.1|5564.3|5567.1|5564.3|9
1611678430000|2021-01-26 16:27:10|5567.6|5564.8|5567.1|5564.3|5568.1|5565.3|5566.2|5563.4|14
1611678440000|2021-01-26 16:27:20|5567.6|5564.8|5567.6|5564.8|5568.1|5565.3|5567.1|5564.3|23
1611678450000|2021-01-26 16:27:30|5567.1|5564.3|5567.1|5564.3|5568.1|5565.3|5567.1|5564.3|58
1611678460000|2021-01-26 16:27:40|5566.6|5563.8|5567.1|5564.3|5567.1|5564.3|5566.6|5563.8|5
1611678470000|2021-01-26 16:27:50|5568.1|5565.3|5568.1|5565.3|5568.1|5565.3|5568.1|5565.3|11
1611678480000|2021-01-26 16:28:00|5567.1|5564.3|5568.1|5565.3|5568.1|5565.3|5567.1|5564.3|39
1611678490000|2021-01-26 16:28:10|5567.1|5564.3|5567.6|5564.8|5567.6|5564.8|5567.1|5564.3|3
1611678500000|2021-01-26 16:28:20|5568.1|5565.3|5563|5560.2|5568.1|5565.3|5562.6|5559.8|341
1611678510000|2021-01-26 16:28:30|5563.1|5560.3|5563.1|5560.3|5564.1|5561.3|5563|5560.2|42
1611678520000|2021-01-26 16:28:40|5563.6|5560.8|5563|5560.2|5563.6|5560.8|5562|5559.2|75
1611678530000|2021-01-26 16:28:50|5563.1|5560.3|5563.1|5560.3|5563.6|5560.8|5563.1|5560.3|11
1611678540000|2021-01-26 16:29:00|5564|5561.2|5562.6|5559.8|5564|5561.2|5561.1|5558.3|47
1611678550000|2021-01-26 16:29:10|5562.5|5559.7|5564.5|5561.7|5564.6|5561.8|5562|5559.2|62
1611678560000|2021-01-26 16:29:20|5564|5561.2|5564|5561.2|5565|5562.2|5563|5560.2|36
1611678570000|2021-01-26 16:29:30|5564.5|5561.7|5564|5561.2|5564.6|5561.8|5563|5560.2|1293
1611678580000|2021-01-26 16:29:40|5563.5|5560.7|5563|5560.2|5563.5|5560.7|5563|5560.2|95
1611678590000|2021-01-26 16:29:50|5563.1|5560.3|5563.1|5560.3|5564.1|5561.3|5563|5560.2|297
1611678600000|2021-01-26 16:30:00|5563|5560.2|5564|5561.2|5564|5561.2|5561|5558.2|247
1611678610000|2021-01-26 16:30:10|5564.5|5561.7|5564.5|5561.7|5565|5562.2|5564|5561.2|31
1611678620000|2021-01-26 16:30:20|5565|5562.2|5564|5561.2|5565|5562.2|5563|5560.2|67
1611678630000|2021-01-26 16:30:30|5564.5|5561.7|5563|5560.2|5564.5|5561.7|5563|5560.2|42
1611678640000|2021-01-26 16:30:40|5562|5559.2|5562|5559.2|5562|5559.2|5562|5559.2|43
1611678650000|2021-01-26 16:30:50|5561|5558.2|5561|5558.2|5561|5558.2|5560|5557.2|72
1611678660000|2021-01-26 16:31:00|5561.1|5558.3|5562|5559.2|5562|5559.2|5561.1|5558.3|30
1611678670000|2021-01-26 16:31:10|5562.5|5559.7|5562.5|5559.7|5562.5|5559.7|5561|5558.2|51
1611678680000|2021-01-26 16:31:20|5562|5559.2|5560.5|5557.7|5562|5559.2|5560.5|5557.7|14
1611678690000|2021-01-26 16:31:30|5561|5558.2|5562.5|5559.7|5562.5|5559.7|5561|5558.2|50
1611678700000|2021-01-26 16:31:40|5563|5560.2|5562|5559.2|5563|5560.2|5562|5559.2|220
1611678710000|2021-01-26 16:31:50|5562.5|5559.7|5562.1|5559.3|5563|5560.2|5562|5559.2|31
1611678720000|2021-01-26 16:32:00|5562.5|5559.7|5562.5|5559.7|5563|5560.2|5562.5|5559.7|15
1611678730000|2021-01-26 16:32:10|5563|5560.2|5562.5|5559.7|5564|5561.2|5562.5|5559.7|82
1611678740000|2021-01-26 16:32:20|5563|5560.2|5562.5|5559.7|5563|5560.2|5562.5|5559.7|31
1611678750000|2021-01-26 16:32:30|5562|5559.2|5561.5|5558.7|5562|5559.2|5561.5|5558.7|17
1611678760000|2021-01-26 16:32:40|5562|5559.2|5562|5559.2|5562|5559.2|5561.5|5558.7|18
1611678770000|2021-01-26 16:32:50|5561.5|5558.7|5559.5|5556.7|5561.5|5558.7|5559.5|5556.7|111
1611678780000|2021-01-26 16:33:00|5560|5557.2|5560|5557.2|5560|5557.2|5560|5557.2|32
1611678790000|2021-01-26 16:33:10|5560.5|5557.7|5560|5557.2|5560.5|5557.7|5560|5557.2|30
1611678810000|2021-01-26 16:33:30|5562|5559.2|5562|5559.2|5562.5|5559.7|5562|5559.2|56
1611678820000|2021-01-26 16:33:40|5561.5|5558.7|5561|5558.2|5561.5|5558.7|5561|5558.2|10
1611678830000|2021-01-26 16:33:50|5561.5|5558.7|5561|5558.2|5561.5|5558.7|5561|5558.2|16
1611678840000|2021-01-26 16:34:00|5561.5|5558.7|5562|5559.2|5562|5559.2|5561.5|5558.7|1
1611678850000|2021-01-26 16:34:10|5561.1|5558.3|5560|5557.2|5561.1|5558.3|5560|5557.2|17
1611678860000|2021-01-26 16:34:20|5561|5558.2|5562|5559.2|5562|5559.2|5561|5558.2|737
1611678870000|2021-01-26 16:34:30|5562.6|5559.8|5562.5|5559.7|5562.6|5559.8|5562.5|5559.7|65
1611678880000|2021-01-26 16:34:40|5563|5560.2|5563|5560.2|5563|5560.2|5562.1|5559.3|33
1611678890000|2021-01-26 16:34:50|5563.5|5560.7|5563|5560.2|5564|5561.2|5563|5560.2|13
1611678900000|2021-01-26 16:35:00|5563.5|5560.7|5563|5560.2|5563.5|5560.7|5563|5560.2|5
1611678910000|2021-01-26 16:35:10|5563.5|5560.7|5563.5|5560.7|5563.5|5560.7|5563.5|5560.7|74
1611678920000|2021-01-26 16:35:20|5563|5560.2|5562.5|5559.7|5563|5560.2|5562|5559.2|98
1611678930000|2021-01-26 16:35:30|5563|5560.2|5563|5560.2|5563|5560.2|5563|5560.2|28
1611678940000|2021-01-26 16:35:40|||||||||35
1611678950000|2021-01-26 16:35:50|5562.5|5559.7|5563|5560.2|5563|5560.2|5562.5|5559.7|31
1611678960000|2021-01-26 16:36:00|5563.5|5560.7|5564|5561.2|5564|5561.2|5563.5|5560.7|3
1611678970000|2021-01-26 16:36:10|5564.1|5561.3|5565|5562.2|5565.5|5562.7|5564.1|5561.3|67
1611678980000|2021-01-26 16:36:20|5565.5|5562.7|5564.1|5561.3|5565.5|5562.7|5564|5561.2|37
1611678990000|2021-01-26 16:36:30|5564.5|5561.7|5565|5562.2|5565|5562.2|5564.5|5561.7|70
1611679010000|2021-01-26 16:36:50|5565.6|5562.8|5565.1|5562.3|5565.6|5562.8|5565|5562.2|36
1611679020000|2021-01-26 16:37:00|5565.5|5562.7|5566.1|5563.3|5567|5564.2|5565.1|5562.3|31
1611679030000|2021-01-26 16:37:10|5566.6|5563.8|5567|5564.2|5567|5564.2|5566.5|5563.7|0
1611679040000|2021-01-26 16:37:20|5566.5|5563.7|5565.5|5562.7|5566.5|5563.7|5565|5562.2|22
1611679050000|2021-01-26 16:37:30|5565|5562.2|5564.6|5561.8|5565|5562.2|5564.1|5561.3|0
1611679060000|2021-01-26 16:37:40|5564.5|5561.7|5563.5|5560.7|5564.6|5561.8|5563|5560.2|16
1611679070000|2021-01-26 16:37:50|5563|5560.2|5560.6|5557.8|5563.5|5560.7|5560|5557.2|52
1611679080000|2021-01-26 16:38:00|5561|5558.2|5561|5558.2|5562|5559.2|5561|5558.2|26
1611679090000|2021-01-26 16:38:10|5561.1|5558.3|5561.1|5558.3|5561.5|5558.7|5561|5558.2|2
1611679100000|2021-01-26 16:38:20|5561|5558.2|5561.1|5558.3|5561.1|5558.3|5560|5557.2|6
1611679110000|2021-01-26 16:38:30|5561.5|5558.7|5561|5558.2|5561.5|5558.7|5561|5558.2|58
1611679120000|2021-01-26 16:38:40|5560|5557.2|5560.5|5557.7|5561.5|5558.7|5560|5557.2|53
1611679130000|2021-01-26 16:38:50|5561|5558.2|5560.1|5557.3|5561|5558.2|5560|5557.2|52
1611679140000|2021-01-26 16:39:00|5560|5557.2|5560.1|5557.3|5560.1|5557.3|5560|5557.2|10
1611679150000|2021-01-26 16:39:10|5559.6|5556.8|5560|5557.2|5560.6|5557.8|5558.1|5555.2|66
1611679160000|2021-01-26 16:39:20|5560.1|5557.3|5559.5|5556.7|5560.1|5557.3|5559|5556.2|14
1611679170000|2021-01-26 16:39:30|5560|5557.2|5560.1|5557.3|5560.1|5557.3|5560|5557.2|0
1611679180000|2021-01-26 16:39:40|5560|5557.2|5559.5|5556.7|5560|5557.2|5559.1|5556.3|6
1611679190000|2021-01-26 16:39:50|5559|5556.2|5559.5|5556.7|5559.6|5556.8|5559|5556.2|1
1611679200000|2021-01-26 16:40:00|5559|5556.2|5558.5|5555.7|5559|5556.2|5558|5555.2|42
1611679210000|2021-01-26 16:40:10|5558|5555.2|5558|5555.2|5558|5555.2|5558|5555.2|4
1611679220000|2021-01-26 16:40:20|5558.5|5555.7|5558.5|5555.7|5558.5|5555.7|5558.5|5555.7|16
1611679230000|2021-01-26 16:40:30|5558|5555.2|5558.5|5555.7|5558.5|5555.7|5557.5|5554.7|28
1611679240000|2021-01-26 16:40:40|5559|5556.2|5558|5555.2|5559|5556.2|5558|5555.2|0
1611679250000|2021-01-26 16:40:50|5557.5|5554.7|5557.5|5554.7|5557.5|5554.7|5557.5|5554.7|8
1611679260000|2021-01-26 16:41:00|5557|5554.2|5556|5553.2|5557.5|5554.7|5556|5553.2|58
1611679270000|2021-01-26 16:41:10|5555.5|5552.7|5554.5|5551.7|5555.5|5552.7|5554.5|5551.7|11
1611679280000|2021-01-26 16:41:20|5554|5551.2|5554|5551.2|5554|5551.2|5554|5551.2|37
1611679290000|2021-01-26 16:41:30|5553|5550.2|5553|5550.2|5554|5551.2|5553|5550.2|51
1611679300000|2021-01-26 16:41:40|5554|5551.2|5553|5550.2|5554|5551.2|5553|5550.2|12
1611679310000|2021-01-26 16:41:50|5553.5|5550.7|5553.5|5550.7|5555|5552.2|5553.5|5550.7|21
1611679320000|2021-01-26 16:42:00|5554|5551.2|5554.5|5551.7|5554.5|5551.7|5553.5|5550.7|10
1611679330000|2021-01-26 16:42:10|5555|5552.2|5554|5551.2|5555|5552.2|5554|5551.2|8
1611679350000|2021-01-26 16:42:30|5553.5|5550.7|5553|5550.2|5553.5|5550.7|5553|5550.2|22
1611679360000|2021-01-26 16:42:40|||||||||48
1611679370000|2021-01-26 16:42:50|5553.5|5550.7|5554|5551.2|5554|5551.2|5553|5550.2|42
1611679380000|2021-01-26 16:43:00|5553.5|5550.7|5554|5551.2|5555|5552.2|5553.5|5550.7|25
1611679390000|2021-01-26 16:43:10|5553.5|5550.7|5553.5|5550.7|5554|5551.2|5553.5|5550.7|5
1611679400000|2021-01-26 16:43:20|||||||||1
1611679410000|2021-01-26 16:43:30|5553|5550.2|5553|5550.2|5553|5550.2|5553|5550.2|9
1611679420000|2021-01-26 16:43:40|5554|5551.2|5554|5551.2|5554|5551.2|5553.5|5550.7|1
1611679430000|2021-01-26 16:43:50|5553.5|5550.7|5553.5|5550.7|5553.5|5550.7|5553.5|5550.7|90
1611679440000|2021-01-26 16:44:00|||||||||1
1611679450000|2021-01-26 16:44:10|5553|5550.2|5552.5|5549.7|5553|5550.2|5552.5|5549.7|27
1611679460000|2021-01-26 16:44:20|5553|5550.2|5553.5|5550.7|5553.5|5550.7|5553|5550.2|3
1611679470000|2021-01-26 16:44:30|5553|5550.2|5553|5550.2|5553|5550.2|5553|5550.2|9
1611679480000|2021-01-26 16:44:40|5553.5|5550.7|5553|5550.2|5554|5551.2|5553|5550.2|3
1611679490000|2021-01-26 16:44:50|5554|5551.2|5554|5551.2|5554|5551.2|5554|5551.2|9
1611679500000|2021-01-26 16:45:00|5553|5550.2|5553|5550.2|5553|5550.2|5553|5550.2|24
1611679510000|2021-01-26 16:45:10|5554|5551.2|5554|5551.2|5554|5551.2|5554|5551.2|26
1611679520000|2021-01-26 16:45:20|||||||||15
1611679540000|2021-01-26 16:45:40|5553.5|5550.7|5553|5550.2|5553.5|5550.7|5553|5550.2|5
1611679550000|2021-01-26 16:45:50|5553.5|5550.7|5553.5|5550.7|5553.5|5550.7|5553.5|5550.7|3
1611679560000|2021-01-26 16:46:00|5553|5550.2|5553|5550.2|5553|5550.2|5553|5550.2|27
1611679570000|2021-01-26 16:46:10|||||||||1
1611679580000|2021-01-26 16:46:20|||||||||4
1611679590000|2021-01-26 16:46:30|5554|5551.2|5553.5|5550.7|5554|5551.2|5553|5550.2|105
1611679600000|2021-01-26 16:46:40|5554|5551.2|5553.5|5550.7|5554|5551.2|5553.5|5550.7|104
1611679610000|2021-01-26 16:46:50|5554|5551.2|5554|5551.2|5554|5551.2|5554|5551.2|20
1611679620000|2021-01-26 16:47:00|5554.5|5551.7|5553|5550.2|5554.5|5551.7|5553|5550.2|18
1611679630000|2021-01-26 16:47:10|5554|5551.2|5554|5551.2|5554|5551.2|5554|5551.2|13
1611679640000|2021-01-26 16:47:20|5553|5550.2|5553|5550.2|5553|5550.2|5553|5550.2|3
1611679650000|2021-01-26 16:47:30|5554|5551.2|5554.5|5551.7|5554.5|5551.7|5554|5551.2|8
1611679660000|2021-01-26 16:47:40|5554|5551.2|5554.5|5551.7|5555|5552.2|5554|5551.2|3
1611679670000|2021-01-26 16:47:50|||||||||10
1611679680000|2021-01-26 16:48:00|5554|5551.2|5554|5551.2|5554|5551.2|5553|5550.2|9
1611679690000|2021-01-26 16:48:10|5553|5550.2|5553|5550.2|5553|5550.2|5553|5550.2|18
1611679700000|2021-01-26 16:48:20|5554|5551.2|5554|5551.2|5554|5551.2|5554|5551.2|5
1611679710000|2021-01-26 16:48:30|5553.5|5550.7|5554|5551.2|5554|5551.2|5553.5|5550.7|12
1611679720000|2021-01-26 16:48:40|||||||||1
1611679730000|2021-01-26 16:48:50|5555|5552.2|5555|5552.2|5555|5552.2|5554.5|5551.7|5
1611679740000|2021-01-26 16:49:00|||||||||50
1611679750000|2021-01-26 16:49:10|5554.5|5551.7|5555|5552.2|5555|5552.2|5554|5551.2|884
1611679760000|2021-01-26 16:49:20|5555.5|5552.7|5554|5551.2|5555.5|5552.7|5554|5551.2|9
1611679770000|2021-01-26 16:49:30|||||||||8
1611679780000|2021-01-26 16:49:40|5554.1|5551.3|5555|5552.2|5555|5552.2|5554.1|5551.3|36
1611679790000|2021-01-26 16:49:50|5554.1|5551.3|5554|5551.2|5554.1|5551.3|5554|5551.2|25
1611679800000|2021-01-26 16:50:00|5553|5550.2|5555|5552.2|5555|5552.2|5553|5550.2|7
1611679810000|2021-01-26 16:50:10|5554|5551.2|5555|5552.2|5555|5552.2|5554|5551.2|1
1611679820000|2021-01-26 16:50:20|5554.5|5551.7|5555|5552.2|5555|5552.2|5554.5|5551.7|3
1611679830000|2021-01-26 16:50:30|5554.5|5551.7|5554|5551.2|5554.5|5551.7|5553|5550.2|21
1611679840000|2021-01-26 16:50:40|5553.5|5550.7|5553|5550.2|5553.5|5550.7|5553|5550.2|0
1611679850000|2021-01-26 16:50:50|||||||||1
1611679860000|2021-01-26 16:51:00|5553.5|5550.7|5555|5552.2|5555|5552.2|5553|5550.2|2
1611679870000|2021-01-26 16:51:10|5554.5|5551.7|5554.1|5551.3|5554.5|5551.7|5554|5551.2|1
1611679880000|2021-01-26 16:51:20|5555|5552.2|5555|5552.2|5555|5552.2|5555|5552.2|6
1611679890000|2021-01-26 16:51:30|5554|5551.2|5554|5551.2|5555|5552.2|5554|5551.2|5
1611679900000|2021-01-26 16:51:40|5553.5|5550.7|5554|5551.2|5554|5551.2|5553.5|5550.7|0
1611679910000|2021-01-26 16:51:50|5554.1|5551.3|5554|5551.2|5554.5|5551.7|5553.5|5550.7|44
1611679920000|2021-01-26 16:52:00|5553|5550.2|5553.5|5550.7|5553.5|5550.7|5553|5550.2|2
1611679930000|2021-01-26 16:52:10|5554|5551.2|5554.5|5551.7|5554.5|5551.7|5554|5551.2|67
1611679940000|2021-01-26 16:52:20|5555|5552.2|5553|5550.2|5555|5552.2|5553|5550.2|39
1611679950000|2021-01-26 16:52:30|5553.1|5550.3|5554|5551.2|5554|5551.2|5553.1|5550.3|13
1611679960000|2021-01-26 16:52:40|5553.5|5550.7|5554|5551.2|5554|5551.2|5553.5|5550.7|23
1611679970000|2021-01-26 16:52:50|||||||||2
1611679980000|2021-01-26 16:53:00|5554.5|5551.7|5555|5552.2|5555|5552.2|5554|5551.2|9
1611679990000|2021-01-26 16:53:10|5554.5|5551.7|5553|5550.2|5554.5|5551.7|5553|5550.2|20
1611680000000|2021-01-26 16:53:20|||||||||32
1611680010000|2021-01-26 16:53:30|||||||||11
1611680020000|2021-01-26 16:53:40|||||||||17
1611680050000|2021-01-26 16:54:10|5553.5|5550.7|5554|5551.2|5554|5551.2|5553.5|5550.7|36
1611680060000|2021-01-26 16:54:20|5554.5|5551.7|5554|5551.2|5555|5552.2|5554|5551.2|25
1611680070000|2021-01-26 16:54:30|5553.5|5550.7|5554|5551.2|5554|5551.2|5553.5|5550.7|41
1611680080000|2021-01-26 16:54:40|||||||||57
1611680100000|2021-01-26 16:55:00|5553.5|5550.7|5553.5|5550.7|5553.5|5550.7|5553.5|5550.7|1
1611680110000|2021-01-26 16:55:10|5553|5550.2|5553|5550.2|5554|5551.2|5553|5550.2|3
1611680120000|2021-01-26 16:55:20|5553.5|5550.7|5553|5550.2|5553.5|5550.7|5553|5550.2|7
1611680130000|2021-01-26 16:55:30|5553.5|5550.7|5554|5551.2|5554|5551.2|5553.5|5550.7|7
1611680140000|2021-01-26 16:55:40|5554.1|5551.3|5556|5553.2|5556|5553.2|5554.1|5551.3|29
1611680150000|2021-01-26 16:55:50|5557|5554.2|5557|5554.2|5557|5554.2|5556.5|5553.7|6
1611680160000|2021-01-26 16:56:00|5556.5|5553.7|5559|5556.2|5559|5556.2|5556.5|5553.7|47
1611680170000|2021-01-26 16:56:10|||||||||9
1611680180000|2021-01-26 16:56:20|5560|5557.2|5558|5555.2|5560|5557.2|5557.5|5554.7|101
1611680190000|2021-01-26 16:56:30|5557.5|5554.7|5557.5|5554.7|5557.5|5554.7|5557.5|5554.7|5
1611680200000|2021-01-26 16:56:40|5557|5554.2|5557.5|5554.7|5557.5|5554.7|5557|5554.2|1
1611680210000|2021-01-26 16:56:50|5557|5554.2|5557.5|5554.7|5557.5|5554.7|5557|5554.2|3
1611680220000|2021-01-26 16:57:00|5557|5554.2|5556|5553.2|5557|5554.2|5556|5553.2|12
1611680230000|2021-01-26 16:57:10|||||||||8
1611680240000|2021-01-26 16:57:20|5555.5|5552.7|5555|5552.2|5555.5|5552.7|5555|5552.2|5
1611680250000|2021-01-26 16:57:30|5555.5|5552.7|5555|5552.2|5555.5|5552.7|5555|5552.2|1
1611680260000|2021-01-26 16:57:40|5556|5553.2|5556|5553.2|5556|5553.2|5556|5553.2|0
1611680280000|2021-01-26 16:58:00|5555|5552.2|5555.5|5552.7|5555.5|5552.7|5555|5552.2|4
1611680290000|2021-01-26 16:58:10|5556|5553.2|5555|5552.2|5556|5553.2|5555|5552.2|4
1611680300000|2021-01-26 16:58:20|5555.5|5552.7|5555|5552.2|5555.5|5552.7|5555|5552.2|0
1611680310000|2021-01-26 16:58:30|5555.5|5552.7|5555.5|5552.7|5555.5|5552.7|5555.5|5552.7|0
1611680320000|2021-01-26 16:58:40|5555|5552.2|5555.5|5552.7|5556|5553.2|5555|5552.2|72
1611680330000|2021-01-26 16:58:50|5555|5552.2|5554|5551.2|5555.5|5552.7|5554|5551.2|1
1611680340000|2021-01-26 16:59:00|5554.5|5551.7|5554|5551.2|5554.5|5551.7|5554|5551.2|4
1611680350000|2021-01-26 16:59:10|5553.5|5550.7|5554|5551.2|5554|5551.2|5553|5550.2|37
1611680360000|2021-01-26 16:59:20|5553.5|5550.7|5553.5|5550.7|5554|5551.2|5553.5|5550.7|2
1611680370000|2021-01-26 16:59:30|||||||||3
1611680380000|2021-01-26 16:59:40|5553|5550.2|5553|5550.2|5553|5550.2|5553|5550.2|3
1611680390000|2021-01-26 16:59:50|||||||||12
1611680400000|2021-01-26 17:00:00|5553.1|5550.3|5554.1|5551.3|5554.1|5551.3|5553.1|5550.3|527
1611680410000|2021-01-26 17:00:10|5554.6|5551.8|5555|5552.2|5556.1|5553.3|5554.6|5551.8|3
1611680420000|2021-01-26 17:00:20|5554.1|5551.3|5553.5|5550.7|5554.1|5551.3|5553.5|5550.7|1
1611680430000|2021-01-26 17:00:30|5554|5551.2|5555|5552.2|5555.1|5552.3|5553.5|5550.7|8
1611680440000|2021-01-26 17:00:40|5554.5|5551.7|5555|5552.2|5555|5552.2|5553|5550.2|37
1611680450000|2021-01-26 17:00:50|5555.1|5552.3|5556|5553.2|5556|5553.2|5555|5552.2|9
1611680460000|2021-01-26 17:01:00|5558|5555.2|5558.1|5555.3|5558.1|5555.3|5557.5|5554.7|15
1611680470000|2021-01-26 17:01:10|5558|5555.2|5558|5555.2|5558.1|5555.3|5558|5555.2|1
1611680480000|2021-01-26 17:01:20|5558.1|5555.3|5558.1|5555.3|5558.5|5555.7|5558.1|5555.3|6
1611680490000|2021-01-26 17:01:30|5558.5|5555.7|5557.1|5554.3|5558.5|5555.7|5557|5554.2|5
1611680500000|2021-01-26 17:01:40|5557.5|5554.7|5556.5|5553.7|5557.6|5554.8|5556|5553.2|302
1611680510000|2021-01-26 17:01:50|5557|5554.2|5556|5553.2|5557|5554.2|5556|5553.2|31
1611680520000|2021-01-26 17:02:00|5557|5554.2|5555|5552.2|5557|5554.2|5554.5|5551.7|30
1611680530000|2021-01-26 17:02:10|5554.5|5551.7|5555|5552.2|5555|5552.2|5554.5|5551.7|0
1611680540000|2021-01-26 17:02:20|5553.5|5550.7|5555.5|5552.7|5556|5553.2|5553.5|5550.7|21
1611680550000|2021-01-26 17:02:30|5556|5553.2|5556|5553.2|5556|5553.2|5556|5553.2|42
1611680560000|2021-01-26 17:02:40|5556.1|5553.3|5553.5|5550.7|5556.1|5553.3|5553|5550.2|18
1611680570000|2021-01-26 17:02:50|5553|5550.2|5554|5551.2|5554|5551.2|5553|5550.2|0
1611680580000|2021-01-26 17:03:00|5553|5550.2|5554|5551.2|5554|5551.2|5553|5550.2|13
1611680600000|2021-01-26 17:03:20|5553|5550.2|5553|5550.2|5553|5550.2|5553|5550.2|7
1611680610000|2021-01-26 17:03:30|||||||||15
1611680620000|2021-01-26 17:03:40|||||||||29
1611680630000|2021-01-26 17:03:50|||||||||3
1611680640000|2021-01-26 17:04:00|5553.5|5550.7|5553|5550.2|5553.5|5550.7|5553|5550.2|14
1611680650000|2021-01-26 17:04:10|||||||||15
1611680670000|2021-01-26 17:04:30|||||||||24
1611680700000|2021-01-26 17:05:00|||||||||2
1611680710000|2021-01-26 17:05:10|||||||||2
1611680720000|2021-01-26 17:05:20|5552.9|5550.1|5549.5|5546.7|5552.9|5550.1|5549.5|5546.7|82
1611680730000|2021-01-26 17:05:30|||||||||6
1611680740000|2021-01-26 17:05:40|5549|5546.2|5549|5546.2|5549|5546.2|5548|5545.2|234
1611680750000|2021-01-26 17:05:50|5548|5545.2|5548|5545.2|5548|5545.2|5548|5545.2|419
1611680760000|2021-01-26 17:06:00|5549|5546.2|5550|5547.2|5550|5547.2|5549|5546.2|19
1611680770000|2021-01-26 17:06:10|5549|5546.2|5549|5546.2|5549|5546.2|5549|5546.2|1
1611680780000|2021-01-26 17:06:20|5548.5|5545.7|5548.5|5545.7|5548.5|5545.7|5548.5|5545.7|4
1611680790000|2021-01-26 17:06:30|5548|5545.2|5548.5|5545.7|5548.5|5545.7|5548|5545.2|30
1611680800000|2021-01-26 17:06:40|5548|5545.2|5548.5|5545.7|5548.5|5545.7|5548|5545.2|3
1611680810000|2021-01-26 17:06:50|5548|5545.2|5549|5546.2|5549|5546.2|5548|5545.2|10
1611680820000|2021-01-26 17:07:00|5548.5|5545.7|5548.5|5545.7|5549|5546.2|5548|5545.2|23
1611680830000|2021-01-26 17:07:10|||||||||2
1611680840000|2021-01-26 17:07:20|5549|5546.2|5549|5546.2|5549|5546.2|5549|5546.2|6
1611680850000|2021-01-26 17:07:30|5548.5|5545.7|5548.5|5545.7|5548.5|5545.7|5548.5|5545.7|7
1611680860000|2021-01-26 17:07:40|5548|5545.2|5548|5545.2|5548|5545.2|5548|5545.2|10
1611680870000|2021-01-26 17:07:50|5547.5|5544.7|5547.5|5544.7|5547.5|5544.7|5547|5544.2|9
1611680880000|2021-01-26 17:08:00|5547|5544.2|5546.5|5543.7|5547|5544.2|5546|5543.2|91
1611680890000|2021-01-26 17:08:10|5547|5544.2|5547.5|5544.7|5547.5|5544.7|5547|5544.2|9
1611680900000|2021-01-26 17:08:20|5548|5545.2|5548|5545.2|5548|5545.2|5548|5545.2|7
1611680910000|2021-01-26 17:08:30|||||||||3
1611680920000|2021-01-26 17:08:40|5548.5|5545.7|5549|5546.2|5549|5546.2|5548|5545.2|67
1611680930000|2021-01-26 17:08:50|5548.5|5545.7|5548.5|5545.7|5549|5546.2|5548.5|5545.7|6
1611680940000|2021-01-26 17:09:00|5548|5545.2|5548|5545.2|5548.5|5545.7|5547|5544.2|17
1611680950000|2021-01-26 17:09:10|5549|5546.2|5548|5545.2|5549|5546.2|5548|5545.2|6
1611680960000|2021-01-26 17:09:20|||||||||12
1611680970000|2021-01-26 17:09:30|||||||||3
1611680980000|2021-01-26 17:09:40|5549|5546.2|5549|5546.2|5549|5546.2|5549|5546.2|5
1611680990000|2021-01-26 17:09:50|||||||||2
1611681000000|2021-01-26 17:10:00|5550|5547.2|5550|5547.2|5550|5547.2|5549|5546.2|328
1611681010000|2021-01-26 17:10:10|5550.1|5547.3|5551|5548.2|5551|5548.2|5550.1|5547.3|1
1611681020000|2021-01-26 17:10:20|5551.5|5548.7|5551.5|5548.7|5551.5|5548.7|5551.5|5548.7|3
1611681030000|2021-01-26 17:10:30|5552|5549.2|5551|5548.2|5552|5549.2|5551|5548.2|3
1611681040000|2021-01-26 17:10:40|5550.5|5547.7|5550.5|5547.7|5550.5|5547.7|5550.5|5547.7|1
1611681050000|2021-01-26 17:10:50|5551|5548.2|5551|5548.2|5551|5548.2|5551|5548.2|2
1611681060000|2021-01-26 17:11:00|5551.1|5548.3|5552|5549.2|5553|5550.2|5551.1|5548.3|8
1611681070000|2021-01-26 17:11:10|5552.5|5549.7|5552.5|5549.7|5552.5|5549.7|5552.5|5549.7|4
1611681080000|2021-01-26 17:11:20|5553|5550.2|5553|5550.2|5553|5550.2|5553|5550.2|1
1611681090000|2021-01-26 17:11:30|5552.5|5549.7|5551.5|5548.7|5552.5|5549.7|5551|5548.2|115
1611681100000|2021-01-26 17:11:40|5552|5549.2|5552.5|5549.7|5553|5550.2|5552|5549.2|18
1611681110000|2021-01-26 17:11:50|5552.1|5549.3|5552.5|5549.7|5552.5|5549.7|5552.1|5549.3|0
1611681120000|2021-01-26 17:12:00|5552|5549.2|5553|5550.2|5553|5550.2|5552|5549.2|1
1611681130000|2021-01-26 17:12:10|5554|5551.2|5553.5|5550.7|5554|5551.2|5553.5|5550.7|9
1611681140000|2021-01-26 17:12:20|5553|5550.2|5553|5550.2|5553|5550.2|5553|5550.2|151
1611681150000|2021-01-26 17:12:30|5553.1|5550.3|5554.1|5551.3|5554.1|5551.3|5553.1|5550.3|46
1611681160000|2021-01-26 17:12:40|5554.5|5551.7|5553.5|5550.7|5554.5|5551.7|5553|5550.2|140
1611681170000|2021-01-26 17:12:50|5554|5551.2|5554|5551.2|5554|5551.2|5554|5551.2|5
1611681180000|2021-01-26 17:13:00|5554.1|5551.3|5555|5552.2|5555|5552.2|5554.1|5551.3|8
1611681190000|2021-01-26 17:13:10|5555.1|5552.3|5556|5553.2|5556|5553.2|5555.1|5552.3|4
1611681200000|2021-01-26 17:13:20|||||||||3
1611681210000|2021-01-26 17:13:30|5557|5554.2|5557|5554.2|5558|5555.2|5557|5554.2|65
1611681220000|2021-01-26 17:13:40|5557.1|5554.3|5557|5554.2|5557.1|5554.3|5557|5554.2|4
1611681230000|2021-01-26 17:13:50|5556.1|5553.3|5556|5553.2|5556.1|5553.3|5556|5553.2|5
1611681240000|2021-01-26 17:14:00|5556.5|5553.7|5557|5554.2|5557|5554.2|5556|5553.2|23
1611681250000|2021-01-26 17:14:10|5556|5553.2|5556|5553.2|5556|5553.2|5556|5553.2|4
1611681260000|2021-01-26 17:14:20|5556.5|5553.7|5556|5553.2|5557|5554.2|5556|5553.2|3
1611681270000|2021-01-26 17:14:30|5557|5554.2|5558|5555.2|5558|5555.2|5557|5554.2|24
1611681280000|2021-01-26 17:14:40|5557|5554.2|5557.5|5554.7|5557.5|5554.7|5557|5554.2|4
1611681290000|2021-01-26 17:14:50|5557|5554.2|5557|5554.2|5557.5|5554.7|5557|5554.2|11
1611681300000|2021-01-26 17:15:00|5556|5553.2|5556|5553.2|5556.5|5553.7|5556|5553.2|12
1611681310000|2021-01-26 17:15:10|5555|5552.2|5555|5552.2|5555|5552.2|5555|5552.2|6
1611681320000|2021-01-26 17:15:20|5554|5551.2|5553|5550.2|5554|5551.2|5553|5550.2|18
1611681330000|2021-01-26 17:15:30|5553.5|5550.7|5553|5550.2|5553.5|5550.7|5553|5550.2|1
1611681340000|2021-01-26 17:15:40|5552|5549.2|5552.5|5549.7|5552.5|5549.7|5552|5549.2|22
1611681350000|2021-01-26 17:15:50|5553|5550.2|5554.5|5551.7|5554.5|5551.7|5553|5550.2|7
1611681360000|2021-01-26 17:16:00|5554|5551.2|5554|5551.2|5554|5551.2|5554|5551.2|14
1611681370000|2021-01-26 17:16:10|5554.5|5551.7|5554|5551.2|5555|5552.2|5554|5551.2|16
1611681380000|2021-01-26 17:16:20|5554.5|5551.7|5554|5551.2|5554.5|5551.7|5554|5551.2|14
1611681390000|2021-01-26 17:16:30|5553.5|5550.7|5552.5|5549.7|5553.5|5550.7|5552.5|5549.7|2
1611681400000|2021-01-26 17:16:40|5554|5551.2|5554|5551.2|5554|5551.2|5554|5551.2|47
1611681410000|2021-01-26 17:16:50|5553.5|5550.7|5553.5|5550.7|5553.5|5550.7|5553.5|5550.7|6
1611681420000|2021-01-26 17:17:00|5554|5551.2|5555|5552.2|5555|5552.2|5554|5551.2|3
1611681430000|2021-01-26 17:17:10|5555.5|5552.7|5555.5|5552.7|5555.5|5552.7|5555.5|5552.7|4
1611681440000|2021-01-26 17:17:20|5555|5552.2|5555|5552.2|5555|5552.2|5555|5552.2|13
1611681460000|2021-01-26 17:17:40|5554.5|5551.7|5554|5551.2|5554.5|5551.7|5554|5551.2|3
1611681470000|2021-01-26 17:17:50|5554.5|5551.7|5554.5|5551.7|5554.5|5551.7|5554|5551.2|5
1611681480000|2021-01-26 17:18:00|5554|5551.2|5553.5|5550.7|5554|5551.2|5553.5|5550.7|6
1611681490000|2021-01-26 17:18:10|5554.5|5551.7|5554.5|5551.7|5554.5|5551.7|5554.5|5551.7|3
1611681500000|2021-01-26 17:18:20|5555|5552.2|5555|5552.2|5555|5552.2|5555|5552.2|0
1611681510000|2021-01-26 17:18:30|||||||||82
1611681540000|2021-01-26 17:19:00|5555.5|5552.7|5555|5552.2|5555.5|5552.7|5555|5552.2|9
1611681550000|2021-01-26 17:19:10|5554.5|5551.7|5553|5550.2|5554.5|5551.7|5553|5550.2|11
1611681560000|2021-01-26 17:19:20|5554|5551.2|5554|5551.2|5554|5551.2|5554|5551.2|0
1611681600000|2021-01-26 17:20:00|5554.1|5551.3|5555|5552.2|5555.1|5552.3|5554.1|5551.3|9
1611681610000|2021-01-26 17:20:10|||||||||1
1611681620000|2021-01-26 17:20:20|5554.1|5551.3|5554|5551.2|5554.1|5551.3|5554|5551.2|3
1611681630000|2021-01-26 17:20:30|||||||||7
1611681640000|2021-01-26 17:20:40|5555|5552.2|5555|5552.2|5555|5552.2|5554.5|5551.7|4
1611681660000|2021-01-26 17:21:00|||||||||1
1611681670000|2021-01-26 17:21:10|5555.5|5552.7|5555.5|5552.7|5556|5553.2|5555.5|5552.7|3
1611681700000|2021-01-26 17:21:40|5556|5553.2|5556|5553.2|5556|5553.2|5556|5553.2|4
1611681710000|2021-01-26 17:21:50|5555.5|5552.7|5555|5552.2|5555.5|5552.7|5555|5552.2|1
1611681720000|2021-01-26 17:22:00|5555.1|5552.3|5558|5555.2|5558|5555.2|5555.1|5552.3|11
1611681730000|2021-01-26 17:22:10|5559|5556.2|5558|5555.2|5559|5556.2|5558|5555.2|53
1611681740000|2021-01-26 17:22:20|||||||||1
1611681760000|2021-01-26 17:22:40|5558.5|5555.7|5559|5556.2|5559|5556.2|5558|5555.2|14
1611681770000|2021-01-26 17:22:50|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|5559|5556.2|1
1611681780000|2021-01-26 17:23:00|5560|5557.2|5560|5557.2|5560.1|5557.3|5560|5557.2|2
1611681790000|2021-01-26 17:23:10|||||||||59
1611681800000|2021-01-26 17:23:20|||||||||2
1611681830000|2021-01-26 17:23:50|5560.1|5557.3|5562|5559.2|5563|5560.2|5560.1|5557.3|55
1611681840000|2021-01-26 17:24:00|5561.5|5558.7|5562.5|5559.7|5562.5|5559.7|5561.5|5558.7|2
1611681850000|2021-01-26 17:24:10|5563|5560.2|5562|5559.2|5563|5560.2|5562|5559.2|2
1611681860000|2021-01-26 17:24:20|5562.1|5559.3|5562.1|5559.3|5562.5|5559.7|5562|5559.2|3
1611681870000|2021-01-26 17:24:30|5562.5|5559.7|5562.5|5559.7|5562.5|5559.7|5562|5559.2|1
1611681880000|2021-01-26 17:24:40|5562|5559.2|5562|5559.2|5562|5559.2|5562|5559.2|5
1611681890000|2021-01-26 17:24:50|5561.1|5558.3|5561.5|5558.7|5561.5|5558.7|5561|5558.2|13
1611681900000|2021-01-26 17:25:00|5561|5558.2|5562.1|5559.3|5562.1|5559.3|5560.6|5557.8|4
1611681910000|2021-01-26 17:25:10|5562.5|5559.7|5563|5560.2|5563|5560.2|5562.5|5559.7|35
1611681920000|2021-01-26 17:25:20|5562.5|5559.7|5563|5560.2|5563|5560.2|5562.5|5559.7|10
1611681930000|2021-01-26 17:25:30|5563.1|5560.3|5563|5560.2|5563.1|5560.3|5563|5560.2|2
1611681940000|2021-01-26 17:25:40|5563.1|5560.3|5565.5|5562.7|5565.5|5562.7|5563.1|5560.3|52
1611681950000|2021-01-26 17:25:50|5566|5563.2|5566|5563.2|5566|5563.2|5565|5562.2|3
1611681960000|2021-01-26 17:26:00|5566.1|5563.3|5567|5564.2|5567|5564.2|5566.1|5563.3|23
1611681970000|2021-01-26 17:26:10|5567.1|5564.3|5567|5564.2|5567.1|5564.3|5567|5564.2|17
1611681980000|2021-01-26 17:26:20|||||||||2
1611681990000|2021-01-26 17:26:30|5567.1|5564.3|5567|5564.2|5567.1|5564.3|5567|5564.2|15
1611682000000|2021-01-26 17:26:40|5566|5563.2|5566|5563.2|5566|5563.2|5566|5563.2|4
1611682010000|2021-01-26 17:26:50|5566.5|5563.7|5566.5|5563.7|5566.5|5563.7|5566.5|5563.7|0
1611682020000|2021-01-26 17:27:00|5567|5564.2|5566.5|5563.7|5567|5564.2|5566.5|5563.7|4
1611682030000|2021-01-26 17:27:10|5566|5563.2|5566|5563.2|5566|5563.2|5566|5563.2|51
1611682040000|2021-01-26 17:27:20|5565|5562.2|5565|5562.2|5565.1|5562.3|5565|5562.2|1
1611682050000|2021-01-26 17:27:30|5565.1|5562.3|5565|5562.2|5565.5|5562.7|5565|5562.2|3
1611682060000|2021-01-26 17:27:40|5564.5|5561.7|5564.1|5561.3|5564.5|5561.7|5564|5561.2|29
1611682070000|2021-01-26 17:27:50|5564.5|5561.7|5564.5|5561.7|5564.5|5561.7|5564|5561.2|10
1611682080000|2021-01-26 17:28:00|5564.6|5561.8|5565|5562.2|5565.1|5562.3|5564.5|5561.7|12
1611682090000|2021-01-26 17:28:10|||||||||1
1611682100000|2021-01-26 17:28:20|5565.1|5562.3|5566|5563.2|5566|5563.2|5565.1|5562.3|62
1611682110000|2021-01-26 17:28:30|5565.5|5562.7|5566|5563.2|5566|5563.2|5565.5|5562.7|0
1611682120000|2021-01-26 17:28:40|||||||||3
1611682130000|2021-01-26 17:28:50|5566.5|5563.7|5566|5563.2|5567|5564.2|5566|5563.2|4
1611682140000|2021-01-26 17:29:00|||||||||4
1611682150000|2021-01-26 17:29:10|5566.5|5563.7|5566|5563.2|5566.5|5563.7|5566|5563.2|1
1611682160000|2021-01-26 17:29:20|5567|5564.2|5566|5563.2|5567|5564.2|5566|5563.2|5
1611682170000|2021-01-26 17:29:30|5566.5|5563.7|5567|5564.2|5567|5564.2|5566.5|5563.7|5
1611682180000|2021-01-26 17:29:40|5567.5|5564.7|5569|5566.2|5569|5566.2|5567.5|5564.7|234
1611682190000|2021-01-26 17:29:50|5570|5567.2|5570|5567.2|5570|5567.2|5570|5567.2|5
1611682200000|2021-01-26 17:30:00|5569.5|5566.7|5568|5565.2|5570|5567.2|5568|5565.2|54
1611682220000|2021-01-26 17:30:20|5568.5|5565.7|5568.5|5565.7|5568.5|5565.7|5568|5565.2|51
1611682230000|2021-01-26 17:30:30|5568|5565.2|5568|5565.2|5568.5|5565.7|5568|5565.2|9
1611682240000|2021-01-26 17:30:40|5568.5|5565.7|5567|5564.2|5568.5|5565.7|5567|5564.2|4
1611682250000|2021-01-26 17:30:50|5566|5563.2|5566.5|5563.7|5566.5|5563.7|5566|5563.2|3
1611682260000|2021-01-26 17:31:00|5566|5563.2|5566.5|5563.7|5567|5564.2|5566|5563.2|18
1611682270000|2021-01-26 17:31:10|5567|5564.2|5567|5564.2|5567|5564.2|5567|5564.2|1
1611682280000|2021-01-26 17:31:20|5566.5|5563.7|5566.5|5563.7|5566.5|5563.7|5566.5|5563.7|0
1611682290000|2021-01-26 17:31:30|5566.1|5563.3|5566|5563.2|5566.1|5563.3|5566|5563.2|1
1611682300000|2021-01-26 17:31:40|||||||||1
1611682310000|2021-01-26 17:31:50|5566.5|5563.7|5567|5564.2|5567|5564.2|5566.5|5563.7|5
1611682320000|2021-01-26 17:32:00|5567.5|5564.7|5567.5|5564.7|5568|5565.2|5567.5|5564.7|7
1611682330000|2021-01-26 17:32:10|5568|5565.2|5567|5564.2|5568.5|5565.7|5567|5564.2|33
1611682350000|2021-01-26 17:32:30|5566.5|5563.7|5567|5564.2|5567|5564.2|5566.5|5563.7|0
1611682380000|2021-01-26 17:33:00|5567.1|5564.3|5568.5|5565.7|5568.5|5565.7|5567.1|5564.3|17
1611682390000|2021-01-26 17:33:10|5568|5565.2|5567|5564.2|5568|5565.2|5567|5564.2|4
1611682400000|2021-01-26 17:33:20|||||||||4
1611682410000|2021-01-26 17:33:30|5567.1|5564.3|5567.1|5564.3|5567.1|5564.3|5567.1|5564.3|0
1611682420000|2021-01-26 17:33:40|5568|5565.2|5568|5565.2|5568|5565.2|5568|5565.2|0
1611682430000|2021-01-26 17:33:50|5567.5|5564.7|5567.5|5564.7|5567.5|5564.7|5567.5|5564.7|7
1611682440000|2021-01-26 17:34:00|5567.6|5564.8|5568.5|5565.7|5568.5|5565.7|5567.6|5564.8|1
1611682460000|2021-01-26 17:34:20|||||||||1
1611682480000|2021-01-26 17:34:40|5568|5565.2|5568|5565.2|5569|5566.2|5568|5565.2|4
1611682490000|2021-01-26 17:34:50|5567.5|5564.7|5567|5564.2|5567.5|5564.7|5567|5564.2|0
1611682500000|2021-01-26 17:35:00|5567.5|5564.7|5567.5|5564.7|5568|5565.2|5567.5|5564.7|10
1611682510000|2021-01-26 17:35:10|||||||||28
1611682520000|2021-01-26 17:35:20|5568|5565.2|5568|5565.2|5568|5565.2|5567.5|5564.7|3
1611682530000|2021-01-26 17:35:30|5567.5|5564.7|5567.5|5564.7|5568|5565.2|5567|5564.2|5
1611682540000|2021-01-26 17:35:40|5569|5566.2|5568.5|5565.7|5569|5566.2|5567|5564.2|16
1611682550000|2021-01-26 17:35:50|5568|5565.2|5568|5565.2|5568|5565.2|5568|5565.2|1
1611682560000|2021-01-26 17:36:00|5568.1|5565.3|5568|5565.2|5568.5|5565.7|5568|5565.2|9
1611682570000|2021-01-26 17:36:10|||||||||29
1611682580000|2021-01-26 17:36:20|5567.5|5564.7|5567|5564.2|5568|5565.2|5567|5564.2|7
1611682590000|2021-01-26 17:36:30|5566|5563.2|5567|5564.2|5567|5564.2|5566|5563.2|12
1611682600000|2021-01-26 17:36:40|||||||||19
1611682610000|2021-01-26 17:36:50|||||||||2
1611682620000|2021-01-26 17:37:00|5566|5563.2|5567.5|5564.7|5567.5|5564.7|5566|5563.2|18
1611682630000|2021-01-26 17:37:10|5567|5564.2|5565.5|5562.7|5567|5564.2|5565|5562.2|26
1611682640000|2021-01-26 17:37:20|5566|5563.2|5566|5563.2|5566|5563.2|5566|5563.2|7
1611682660000|2021-01-26 17:37:40|5566.5|5563.7|5565.5|5562.7|5566.5|5563.7|5565.5|5562.7|1
1611682670000|2021-01-26 17:37:50|5566|5563.2|5567|5564.2|5567|5564.2|5566|5563.2|3
1611682680000|2021-01-26 17:38:00|5567.5|5564.7|5567.5|5564.7|5567.5|5564.7|5567.5|5564.7|7
1611682690000|2021-01-26 17:38:10|5568|5565.2|5567|5564.2|5568|5565.2|5566.5|5563.7|28
1611682700000|2021-01-26 17:38:20|||||||||1
1611682720000|2021-01-26 17:38:40|5566.5|5563.7|5566.5|5563.7|5566.5|5563.7|5566.5|5563.7|2
1611682730000|2021-01-26 17:38:50|5566|5563.2|5566|5563.2|5566|5563.2|5566|5563.2|0
1611682740000|2021-01-26 17:39:00|5565.5|5562.7|5566|5563.2|5567|5564.2|5565.5|5562.7|8
1611682750000|2021-01-26 17:39:10|5566.5|5563.7|5567|5564.2|5567.1|5564.2|5566.5|5563.1|27
1611682760000|2021-01-26 17:39:20|||||||||1
1611682770000|2021-01-26 17:39:30|||||||||3
1611682800000|2021-01-26 17:40:00|5568|5565.2|5567|5564.2|5568|5565.2|5567|5564.2|2
1611682810000|2021-01-26 17:40:10|5567.5|5564.7|5567.5|5564.7|5567.5|5564.7|5567.5|5564.7|3
1611682820000|2021-01-26 17:40:20|5567|5564.2|5567|5564.2|5567|5564.2|5567|5564.2|1
1611682840000|2021-01-26 17:40:40|5566.5|5563.7|5566|5563.2|5566.5|5563.7|5566|5563.2|0
1611682850000|2021-01-26 17:40:50|5566.5|5563.7|5566.5|5563.7|5566.5|5563.7|5566.5|5563.7|0
1611682860000|2021-01-26 17:41:00|5567|5564.2|5567.5|5564.7|5567.5|5564.7|5567|5564.2|6
1611682870000|2021-01-26 17:41:10|5567|5564.2|5564.5|5561.7|5567|5564.2|5564.5|5561.7|45
1611682880000|2021-01-26 17:41:20|5564|5561.2|5564|5561.2|5564.5|5561.7|5564|5561.2|18
1611682890000|2021-01-26 17:41:30|5564.5|5561.7|5564|5561.2|5564.5|5561.7|5564|5561.2|2
1611682900000|2021-01-26 17:41:40|||||||||1
1611682910000|2021-01-26 17:41:50|5563|5560.2|5564|5561.2|5564|5561.2|5563|5560.2|17
1611682920000|2021-01-26 17:42:00|5563.5|5560.7|5564|5561.2|5564.5|5561.7|5563.5|5560.7|13
1611682930000|2021-01-26 17:42:10|5564.5|5561.7|5564|5561.2|5564.5|5561.7|5564|5561.2|14
1611682940000|2021-01-26 17:42:20|5564.5|5561.7|5564.5|5561.7|5565|5562.2|5564|5561.2|14
1611682950000|2021-01-26 17:42:30|5565|5562.2|5565|5562.2|5565|5562.2|5565|5562.2|3
1611682960000|2021-01-26 17:42:40|||||||||1
1611682970000|2021-01-26 17:42:50|5565.5|5562.7|5566|5563.2|5566|5563.2|5565.5|5562.7|0
1611682980000|2021-01-26 17:43:00|||||||||1
1611682990000|2021-01-26 17:43:10|5566.5|5563.7|5566|5563.2|5566.5|5563.7|5566|5563.2|22
1611683000000|2021-01-26 17:43:20|5566.5|5563.7|5566.5|5563.7|5566.5|5563.7|5566.5|5563.7|1
1611683010000|2021-01-26 17:43:30|5566|5563.2|5566|5563.2|5566.5|5563.7|5566|5563.2|70
1611683020000|2021-01-26 17:43:40|5566.5|5563.7|5566.5|5563.7|5566.5|5563.7|5566.5|5563.7|26
1611683030000|2021-01-26 17:43:50|||||||||20
1611683040000|2021-01-26 17:44:00|5566|5563.2|5566|5563.2|5566|5563.2|5566|5563.2|2
1611683050000|2021-01-26 17:44:10|5566.5|5563.7|5567|5564.2|5567|5564.2|5566.5|5563.7|3
1611683070000|2021-01-26 17:44:30|5566|5563.2|5566|5563.2|5566|5563.2|5566|5563.2|9
1611683090000|2021-01-26 17:44:50|5565|5562.2|5565|5562.2|5565|5562.2|5564.5|5561.7|12
1611683100000|2021-01-26 17:45:00|5566|5563.2|5566|5563.2|5566|5563.2|5566|5563.2|11
1611683110000|2021-01-26 17:45:10|5565.5|5562.7|5565|5562.2|5566|5563.2|5565|5562.2|2
1611683120000|2021-01-26 17:45:20|||||||||1
1611683130000|2021-01-26 17:45:30|||||||||18
1611683140000|2021-01-26 17:45:40|5565.5|5562.7|5565.5|5562.7|5565.5|5562.7|5565|5562.2|8
1611683160000|2021-01-26 17:46:00|5566|5563.2|5566|5563.2|5566|5563.2|5566|5563.2|2
1611683180000|2021-01-26 17:46:20|5567|5564.2|5568|5565.2|5568|5565.2|5567|5564.2|11
1611683190000|2021-01-26 17:46:30|||||||||1
1611683200000|2021-01-26 17:46:40|5567.5|5564.7|5567|5564.2|5567.5|5564.7|5567|5564.2|1
1611683210000|2021-01-26 17:46:50|||||||||2
1611683220000|2021-01-26 17:47:00|||||||||1
1611683230000|2021-01-26 17:47:10|5567.5|5564.7|5567.5|5564.7|5567.5|5564.7|5567.5|5564.7|8
1611683240000|2021-01-26 17:47:20|5567|5564.2|5566|5563.2|5567|5564.2|5566|5563.2|3
1611683250000|2021-01-26 17:47:30|5564.5|5561.7|5565|5562.2|5565.5|5562.7|5564.5|5561.7|57
1611683260000|2021-01-26 17:47:40|||||||||27
1611683270000|2021-01-26 17:47:50|||||||||11
1611683280000|2021-01-26 17:48:00|5565.5|5562.7|5565.5|5562.7|5565.5|5562.7|5565.5|5562.7|8
1611683290000|2021-01-26 17:48:10|||||||||18
1611683300000|2021-01-26 17:48:20|5566|5563.2|5566.5|5563.7|5567|5564.2|5566|5563.2|5
1611683310000|2021-01-26 17:48:30|||||||||2
1611683320000|2021-01-26 17:48:40|5566|5563.2|5566.5|5563.7|5566.5|5563.7|5565.5|5562.7|16
1611683340000|2021-01-26 17:49:00|5567|5564.2|5567|5564.2|5567|5564.2|5567|5564.2|4
1611683350000|2021-01-26 17:49:10|5567.5|5564.7|5567|5564.2|5567.5|5564.7|5567|5564.2|3
1611683360000|2021-01-26 17:49:20|5568|5565.2|5566.5|5563.7|5568|5565.2|5566.5|5563.7|13
1611683370000|2021-01-26 17:49:30|5567|5564.2|5566.5|5563.7|5567|5564.2|5566.5|5563.7|4
1611683380000|2021-01-26 17:49:40|5567|5564.2|5567|5564.2|5567|5564.2|5566.5|5563.7|1
1611683390000|2021-01-26 17:49:50|5568|5565.2|5568|5565.2|5568|5565.2|5568|5565.2|5
1611683400000|2021-01-26 17:50:00|||||||||4
1611683410000|2021-01-26 17:50:10|||||||||3
1611683420000|2021-01-26 17:50:20|||||||||7
1611683430000|2021-01-26 17:50:30|||||||||3
1611683440000|2021-01-26 17:50:40|5567.5|5564.7|5567|5564.2|5567.5|5564.7|5567|5564.2|3
1611683460000|2021-01-26 17:51:00|5568|5565.2|5568|5565.2|5568|5565.2|5568|5565.2|8
1611683470000|2021-01-26 17:51:10|||||||||1
1611683480000|2021-01-26 17:51:20|||||||||2
1611683490000|2021-01-26 17:51:30|5567.5|5564.7|5567|5564.2|5567.5|5564.7|5567|5564.2|1
1611683510000|2021-01-26 17:51:50|||||||||8
1611683520000|2021-01-26 17:52:00|5566|5563.2|5567|5564.2|5567|5564.2|5566|5563.2|2
1611683530000|2021-01-26 17:52:10|5566.5|5563.7|5566|5563.2|5567|5564.2|5566|5563.2|28
1611683540000|2021-01-26 17:52:20|5567|5564.2|5566.5|5563.7|5567|5564.2|5566.5|5563.7|6
1611683550000|2021-01-26 17:52:30|5567|5564.2|5567|5564.2|5567|5564.2|5567|5564.2|3
1611683560000|2021-01-26 17:52:40|5566.5|5563.7|5566.5|5563.7|5566.5|5563.7|5566.5|5563.7|0
1611683570000|2021-01-26 17:52:50|5566|5563.2|5566.5|5563.7|5566.5|5563.7|5566|5563.2|6
1611683580000|2021-01-26 17:53:00|5566|5563.2|5565.5|5562.7|5566|5563.2|5565.5|5562.7|5
1611683590000|2021-01-26 17:53:10|5566|5563.2|5566|5563.2|5566|5563.2|5566|5563.2|4
1611683610000|2021-01-26 17:53:30|5566.5|5563.7|5566|5563.2|5566.5|5563.7|5566|5563.2|20
1611683630000|2021-01-26 17:53:50|||||||||20
1611683650000|2021-01-26 17:54:10|5565.5|5562.7|5565.5|5562.7|5565.5|5562.7|5565.5|5562.7|4
1611683660000|2021-01-26 17:54:20|5565|5562.2|5565.5|5562.7|5566|5563.2|5565|5562.2|65
1611683670000|2021-01-26 17:54:30|5565|5562.2|5565.5|5562.7|5565.5|5562.7|5565|5562.2|10
1611683680000|2021-01-26 17:54:40|5565|5562.2|5565.5|5562.7|5565.5|5562.7|5565|5562.2|5
1611683690000|2021-01-26 17:54:50|5565|5562.2|5564.5|5561.7|5565|5562.2|5564|5561.2|44
1611683700000|2021-01-26 17:55:00|5564|5561.2|5566|5563.2|5566.5|5563.7|5564|5561.2|29
1611683710000|2021-01-26 17:55:10|5565.5|5562.7|5565.5|5562.7|5565.5|5562.7|5565.5|5562.7|7
1611683720000|2021-01-26 17:55:20|5566|5563.2|5566|5563.2|5566|5563.2|5566|5563.2|1
1611683740000|2021-01-26 17:55:40|||||||||2
1611683750000|2021-01-26 17:55:50|5566.5|5563.7|5566.5|5563.7|5567|5564.2|5566.5|5563.7|233
1611683760000|2021-01-26 17:56:00|5566|5563.2|5565.5|5562.7|5566|5563.2|5565|5562.2|9
1611683770000|2021-01-26 17:56:10|5565|5562.2|5565|5562.2|5565.5|5562.7|5565|5562.2|28
1611683780000|2021-01-26 17:56:20|5565.5|5562.7|5565.5|5562.7|5565.5|5562.7|5565.5|5562.7|1
1611683790000|2021-01-26 17:56:30|5566|5563.2|5566.5|5563.7|5567|5564.2|5566|5563.2|41
1611683800000|2021-01-26 17:56:40|5566|5563.2|5566|5563.2|5566|5563.2|5566|5563.2|4
1611683810000|2021-01-26 17:56:50|||||||||1
1611683820000|2021-01-26 17:57:00|5567|5564.2|5567|5564.2|5567|5564.2|5567|5564.2|4
1611683830000|2021-01-26 17:57:10|5567.5|5564.7|5567.5|5564.7|5567.5|5564.7|5567.5|5564.7|1
1611683840000|2021-01-26 17:57:20|5567.1|5564.3|5567.5|5564.7|5567.5|5564.7|5567.1|5564.3|1
1611683850000|2021-01-26 17:57:30|5567.6|5564.8|5568|5565.2|5568|5565.2|5567.6|5564.8|4
1611683860000|2021-01-26 17:57:40|5567|5564.2|5567.5|5564.7|5568|5565.2|5567|5564.2|4
1611683870000|2021-01-26 17:57:50|5567|5564.2|5565.5|5562.7|5567|5564.2|5565|5562.2|6
1611683880000|2021-01-26 17:58:00|5565|5562.2|5565|5562.2|5566|5563.2|5564|5561.2|12
1611683890000|2021-01-26 17:58:10|5565.5|5562.7|5564|5561.2|5565.5|5562.7|5564|5561.2|1
1611683900000|2021-01-26 17:58:20|5564.5|5561.7|5563.5|5560.7|5564.5|5561.7|5563.5|5560.7|14
1611683910000|2021-01-26 17:58:30|5563|5560.2|5563|5560.2|5563|5560.2|5563|5560.2|2
1611683920000|2021-01-26 17:58:40|5563.5|5560.7|5563|5560.2|5563.5|5560.7|5563|5560.2|3
1611683930000|2021-01-26 17:58:50|5562.5|5559.7|5562.5|5559.7|5562.5|5559.7|5562.5|5559.7|0
1611683950000|2021-01-26 17:59:10|5563|5560.2|5565|5562.2|5565|5562.2|5563|5560.2|27
1611683960000|2021-01-26 17:59:20|5566|5563.2|5565|5562.2|5566|5563.2|5565|5562.2|3
1611683970000|2021-01-26 17:59:30|5564.5|5561.7|5564|5561.2|5564.5|5561.7|5564|5561.2|1
1611683980000|2021-01-26 17:59:40|5563.5|5560.7|5563.5|5560.7|5563.5|5560.7|5563.5|5560.7|1
1611684000000|2021-01-26 18:00:00|5564|5561.2|5565.5|5562.7|5565.5|5562.7|5564|5561.2|3
1611684010000|2021-01-26 18:00:10|5565|5562.2|5565|5562.2|5565|5562.2|5565|5562.2|2
1611684020000|2021-01-26 18:00:20|5564.5|5561.7|5564|5561.2|5564.5|5561.7|5564|5561.2|3
1611684030000|2021-01-26 18:00:30|5563|5560.2|5564|5561.2|5564|5561.2|5563|5560.2|4
1611684040000|2021-01-26 18:00:40|5564.5|5561.7|5564.5|5561.7|5564.5|5561.7|5564.5|5561.7|1
1611684050000|2021-01-26 18:00:50|5564|5561.2|5564|5561.2|5564|5561.2|5564|5561.2|4
1611684060000|2021-01-26 18:01:00|||||||||4
1611684070000|2021-01-26 18:01:10|5563.5|5560.7|5563|5560.2|5563.5|5560.7|5563|5560.2|6
1611684080000|2021-01-26 18:01:20|5563.5|5560.7|5564|5561.2|5564|5561.2|5563.5|5560.7|3
1611684090000|2021-01-26 18:01:30|5564.5|5561.7|5563.5|5560.7|5564.5|5561.7|5563.5|5560.7|3
1611684100000|2021-01-26 18:01:40|5564|5561.2|5563.5|5560.7|5564|5561.2|5563|5560.2|2
1611684110000|2021-01-26 18:01:50|5563|5560.2|5562.5|5559.7|5563.5|5560.7|5562|5559.2|4
1611684120000|2021-01-26 18:02:00|5563|5560.2|5562|5559.2|5563|5560.2|5561|5558.2|24
1611684130000|2021-01-26 18:02:10|||||||||3
1611684140000|2021-01-26 18:02:20|5561|5558.2|5562.5|5559.7|5562.5|5559.7|5561|5558.2|105
1611684150000|2021-01-26 18:02:30|5562|5559.2|5562|5559.2|5562|5559.2|5562|5559.2|1
1611684170000|2021-01-26 18:02:50|||||||||2
1611684180000|2021-01-26 18:03:00|5562.5|5559.7|5561|5558.2|5562.5|5559.7|5560|5557.2|81
1611684190000|2021-01-26 18:03:10|||||||||1
1611684220000|2021-01-26 18:03:40|||||||||47
1611684230000|2021-01-26 18:03:50|5560|5557.2|5561.5|5558.7|5561.5|5558.7|5560|5557.2|3
1611684240000|2021-01-26 18:04:00|5562|5559.2|5562|5559.2|5562|5559.2|5561|5558.2|29
1611684250000|2021-01-26 18:04:10|||||||||3
1611684260000|2021-01-26 18:04:20|||||||||1
1611684270000|2021-01-26 18:04:30|5561.5|5558.7|5561|5558.2|5561.5|5558.7|5561|5558.2|1
1611684280000|2021-01-26 18:04:40|5561.5|5558.7|5561.5|5558.7|5561.5|5558.7|5561.5|5558.7|2
1611684300000|2021-01-26 18:05:00|||||||||3
1611684310000|2021-01-26 18:05:10|5562|5559.2|5561|5558.2|5562|5559.2|5561|5558.2|2
1611684320000|2021-01-26 18:05:20|5562|5559.2|5562.5|5559.7|5562.5|5559.7|5562|5559.2|3
1611684330000|2021-01-26 18:05:30|||||||||1
1611684340000|2021-01-26 18:05:40|||||||||6
1611684350000|2021-01-26 18:05:50|5563|5560.2|5563|5560.2|5563|5560.2|5563|5560.2|3
1611684360000|2021-01-26 18:06:00|5562.5|5559.7|5562.5|5559.7|5562.5|5559.7|5562.5|5559.7|11
1611684370000|2021-01-26 18:06:10|5563|5560.2|5563|5560.2|5563.5|5560.7|5563|5560.2|14
1611684390000|2021-01-26 18:06:30|||||||||1
1611684400000|2021-01-26 18:06:40|5562|5559.2|5563|5560.2|5563|5560.2|5562|5559.2|14
1611684420000|2021-01-26 18:07:00|||||||||9
1611684430000|2021-01-26 18:07:10|5562|5559.2|5563|5560.2|5563|5560.2|5562|5559.2|6
1611684440000|2021-01-26 18:07:20|5562.5|5559.7|5562.5|5559.7|5562.5|5559.7|5562.5|5559.7|1
1611684450000|2021-01-26 18:07:30|5563|5560.2|5562|5559.2|5563|5560.2|5562|5559.2|3
1611684460000|2021-01-26 18:07:40|5560.5|5557.7|5560|5557.2|5560.5|5557.7|5560|5557.2|7
1611684470000|2021-01-26 18:07:50|5559|5556.2|5560|5557.2|5560|5557.2|5559|5556.2|60
1611684480000|2021-01-26 18:08:00|5559|5556.2|5560.5|5557.7|5561|5558.2|5559|5556.2|16
1611684490000|2021-01-26 18:08:10|5560|5557.2|5560|5557.2|5560.5|5557.7|5560|5557.2|2
1611684500000|2021-01-26 18:08:20|||||||||8
1611684510000|2021-01-26 18:08:30|||||||||3
1611684520000|2021-01-26 18:08:40|5561|5558.2|5561|5558.2|5561|5558.2|5561|5558.2|7
1611684540000|2021-01-26 18:09:00|5560.5|5557.7|5560.5|5557.7|5561|5558.2|5560.5|5557.7|25
1611684550000|2021-01-26 18:09:10|5560|5557.2|5560.5|5557.7|5560.5|5557.7|5560|5557.2|2
1611684560000|2021-01-26 18:09:20|5560|5557.2|5560|5557.2|5560|5557.2|5560|5557.2|1
1611684570000|2021-01-26 18:09:30|5559|5556.2|5559|5556.2|5559|5556.2|5559|5556.2|4
1611684590000|2021-01-26 18:09:50|5559.5|5556.7|5559.5|5556.7|5559.5|5556.7|5559.5|5556.7|2
1611684600000|2021-01-26 18:10:00|5560|5557.2|5560|5557.2|5560|5557.2|5560|5557.2|3
1611684610000|2021-01-26 18:10:10|5560.5|5557.7|5561.5|5558.7|5562|5559.2|5560|5557.2|15
1611684630000|2021-01-26 18:10:30|5562|5559.2|5562|5559.2|5562|5559.2|5562|5559.2|2
1611684640000|2021-01-26 18:10:40|||||||||22
1611684650000|2021-01-26 18:10:50|5561.5|5558.7|5561.5|5558.7|5561.5|5558.7|5561|5558.2|18
1611684660000|2021-01-26 18:11:00|5562|5559.2|5562|5559.2|5562|5559.2|5562|5559.2|7
1611684670000|2021-01-26 18:11:10|5562.5|5559.7|5563|5560.2|5563.5|5560.7|5562|5559.2|19
1611684680000|2021-01-26 18:11:20|||||||||1
1611684700000|2021-01-26 18:11:40|5563.5|5560.7|5564.5|5561.7|5565|5562.2|5563.5|5560.7|7
1611684710000|2021-01-26 18:11:50|5564|5561.2|5564|5561.2|5564|5561.2|5564|5561.2|2
1611684720000|2021-01-26 18:12:00|||||||||2
1611684730000|2021-01-26 18:12:10|5565|5562.2|5565|5562.2|5565|5562.2|5565|5562.2|4
1611684740000|2021-01-26 18:12:20|||||||||1
1611684760000|2021-01-26 18:12:40|5565.5|5562.7|5566.5|5563.7|5566.5|5563.7|5565.5|5562.7|73
1611684770000|2021-01-26 18:12:50|5567|5564.2|5568|5565.2|5568|5565.2|5567|5564.2|44
1611684780000|2021-01-26 18:13:00|5568.5|5565.7|5568.5|5565.7|5568.5|5565.7|5568.5|5565.7|0
1611684790000|2021-01-26 18:13:10|5568|5565.2|5567.5|5564.7|5568|5565.2|5567.5|5564.7|18
1611684800000|2021-01-26 18:13:20|5568|5565.2|5567.5|5564.7|5568|5565.2|5567.5|5564.7|8
1611684810000|2021-01-26 18:13:30|5567|5564.2|5568|5565.2|5568|5565.2|5567|5564.2|7
1611684820000|2021-01-26 18:13:40|5567.5|5564.7|5568|5565.2|5568|5565.2|5567.5|5564.7|1
1611684830000|2021-01-26 18:13:50|5568.5|5565.7|5570|5567.2|5570|5567.2|5568.5|5565.7|15
1611684840000|2021-01-26 18:14:00|||||||||13
1611684850000|2021-01-26 18:14:10|5569|5566.2|5569.5|5566.7|5569.5|5566.7|5569|5566.2|12
1611684860000|2021-01-26 18:14:20|5570|5567.2|5571|5568.2|5571|5568.2|5570|5567.2|26
1611684870000|2021-01-26 18:14:30|5570.5|5567.7|5570|5567.2|5570.5|5567.7|5570|5567.2|5
1611684880000|2021-01-26 18:14:40|||||||||4
1611684890000|2021-01-26 18:14:50|5570.5|5567.7|5572|5569.2|5572|5569.2|5570.5|5567.7|20
1611684900000|2021-01-26 18:15:00|5572.5|5569.7|5571.5|5568.7|5572.5|5569.7|5571.5|5568.7|19
1611684910000|2021-01-26 18:15:10|5572|5569.2|5572|5569.2|5572.5|5569.7|5572|5569.2|13
1611684920000|2021-01-26 18:15:20|5573|5570.2|5573|5570.2|5573|5570.2|5573|5570.2|20
1611684940000|2021-01-26 18:15:40|5573.5|5570.7|5573|5570.2|5573.5|5570.7|5573|5570.2|6
1611684950000|2021-01-26 18:15:50|5573.5|5570.7|5573.5|5570.7|5573.5|5570.7|5573.5|5570.7|20
1611684960000|2021-01-26 18:16:00|5574|5571.2|5573.5|5570.7|5574|5571.2|5573.5|5570.7|8
1611684970000|2021-01-26 18:16:10|5574|5571.2|5574|5571.2|5574|5571.2|5573.5|5570.7|258
1611684980000|2021-01-26 18:16:20|5573|5570.2|5573.5|5570.7|5573.5|5570.7|5573|5570.2|13
1611684990000|2021-01-26 18:16:30|5573|5570.2|5574|5571.2|5575|5572.2|5573|5570.2|280
1611685000000|2021-01-26 18:16:40|5574.1|5571.3|5573|5570.2|5574.5|5571.7|5573|5570.2|35
1611685010000|2021-01-26 18:16:50|5572.5|5569.7|5572.1|5569.3|5572.5|5569.7|5572.1|5569.3|4
1611685020000|2021-01-26 18:17:00|5572.5|5569.7|5573|5570.2|5573.1|5570.3|5572|5569.2|14
1611685030000|2021-01-26 18:17:10|5573.5|5570.7|5573|5570.2|5573.5|5570.7|5573|5570.2|103
1611685040000|2021-01-26 18:17:20|5574|5571.2|5574|5571.2|5574|5571.2|5574|5571.2|49
1611685050000|2021-01-26 18:17:30|||||||||35
1611685090000|2021-01-26 18:18:10|||||||||2
1611685100000|2021-01-26 18:18:20|5573.5|5570.7|5573.5|5570.7|5573.5|5570.7|5573.5|5570.7|1
1611685110000|2021-01-26 18:18:30|5574|5571.2|5573.5|5570.7|5574|5571.2|5573.5|5570.7|16
1611685120000|2021-01-26 18:18:40|5574|5571.2|5574|5571.2|5574|5571.2|5574|5571.2|1
1611685130000|2021-01-26 18:18:50|5573.5|5570.7|5574|5571.2|5574|5571.2|5573|5570.2|33
1611685140000|2021-01-26 18:19:00|5570.5|5567.7|5572.5|5569.7|5572.5|5569.7|5569|5566.2|178
1611685150000|2021-01-26 18:19:10|5573|5570.2|5571|5568.2|5573|5570.2|5571|5568.2|110
1611685160000|2021-01-26 18:19:20|5570|5567.2|5569|5566.2|5570|5567.2|5569|5566.2|60
1611685170000|2021-01-26 18:19:30|5568.5|5565.7|5569|5566.2|5569.5|5566.7|5568.5|5565.7|4
1611685190000|2021-01-26 18:19:50|||||||||2
1611685200000|2021-01-26 18:20:00|5569.5|5566.7|5569|5566.2|5569.5|5566.7|5569|5566.2|5
1611685210000|2021-01-26 18:20:10|5569.1|5566.3|5570|5567.2|5570|5567.2|5569.1|5566.3|3
1611685220000|2021-01-26 18:20:20|||||||||2
1611685230000|2021-01-26 18:20:30|||||||||1
1611685240000|2021-01-26 18:20:40|||||||||1
1611685260000|2021-01-26 18:21:00|||||||||52
1611685270000|2021-01-26 18:21:10|5569|5566.2|5568.5|5565.7|5569|5566.2|5568|5565.2|18
1611685280000|2021-01-26 18:21:20|5568|5565.2|5568|5565.2|5568|5565.2|5568|5565.2|4
1611685290000|2021-01-26 18:21:30|||||||||1
1611685300000|2021-01-26 18:21:40|||||||||6
1611685310000|2021-01-26 18:21:50|||||||||3
1611685320000|2021-01-26 18:22:00|5567|5564.2|5567|5564.2|5567|5564.2|5566|5563.2|10
1611685330000|2021-01-26 18:22:10|5566|5563.2|5567|5564.2|5567|5564.2|5566|5563.2|6
1611685340000|2021-01-26 18:22:20|||||||||6
1611685350000|2021-01-26 18:22:30|||||||||2
1611685360000|2021-01-26 18:22:40|5566.5|5563.7|5567|5564.2|5567|5564.2|5566.5|5563.7|7
1611685370000|2021-01-26 18:22:50|5568|5565.2|5568|5565.2|5568|5565.2|5568|5565.2|0
1611685380000|2021-01-26 18:23:00|||||||||2
1611685390000|2021-01-26 18:23:10|||||||||12
1611685400000|2021-01-26 18:23:20|5567.1|5564.3|5566|5563.2|5567.5|5564.7|5566|5563.2|23
1611685410000|2021-01-26 18:23:30|5566.5|5563.7|5566.5|5563.7|5566.5|5563.7|5566|5563.2|2
1611685430000|2021-01-26 18:23:50|||||||||1
1611685440000|2021-01-26 18:24:00|5566|5563.2|5566|5563.2|5566.5|5563.7|5566|5563.2|9
1611685450000|2021-01-26 18:24:10|5566.5|5563.7|5566.5|5563.7|5566.5|5563.7|5566.5|5563.7|0
1611685460000|2021-01-26 18:24:20|5566|5563.2|5565|5562.2|5566|5563.2|5565|5562.2|3
1611685470000|2021-01-26 18:24:30|5565.5|5562.7|5566|5563.2|5566|5563.2|5565.5|5562.7|0
1611685480000|2021-01-26 18:24:40|5566.5|5563.7|5565|5562.2|5566.5|5563.7|5565|5562.2|3
1611685500000|2021-01-26 18:25:00|5564|5561.2|5564.5|5561.7|5564.5|5561.7|5564|5561.2|2
1611685510000|2021-01-26 18:25:10|5564|5561.2|5564|5561.2|5564|5561.2|5564|5561.2|0
1611685520000|2021-01-26 18:25:20|5564.5|5561.7|5564.5|5561.7|5564.5|5561.7|5564.5|5561.7|1
1611685540000|2021-01-26 18:25:40|5565|5562.2|5566|5563.2|5566|5563.2|5565|5562.2|5
1611685550000|2021-01-26 18:25:50|||||||||1
1611685560000|2021-01-26 18:26:00|5565|5562.2|5565|5562.2|5565|5562.2|5565|5562.2|2
1611685570000|2021-01-26 18:26:10|5565.5|5562.7|5565.5|5562.7|5565.5|5562.7|5565.5|5562.7|2
1611685580000|2021-01-26 18:26:20|5566|5563.2|5566|5563.2|5566|5563.2|5566|5563.2|1
1611685590000|2021-01-26 18:26:30|5565.5|5562.7|5565.5|5562.7|5565.5|5562.7|5565.5|5562.7|1
1611685600000|2021-01-26 18:26:40|5566|5563.2|5565.5|5562.7|5566|5563.2|5565.5|5562.7|9
1611685610000|2021-01-26 18:26:50|5566|5563.2|5566|5563.2|5567|5564.2|5566|5563.2|6
1611685620000|2021-01-26 18:27:00|5566.5|5563.7|5567|5564.2|5568|5565.2|5566.5|5563.7|6
1611685630000|2021-01-26 18:27:10|5566.5|5563.7|5567|5564.2|5567|5564.2|5566|5563.2|68
1611685640000|2021-01-26 18:27:20|5566.5|5563.7|5567|5564.2|5567|5564.2|5566.5|5563.7|60
1611685650000|2021-01-26 18:27:30|||||||||7
1611685670000|2021-01-26 18:27:50|5568|5565.2|5568.5|5565.7|5569|5566.2|5568|5565.2|16
1611685680000|2021-01-26 18:28:00|5568|5565.2|5568|5565.2|5569|5566.2|5567|5564.2|9
1611685690000|2021-01-26 18:28:10|5568.5|5565.7|5568.5|5565.7|5568.5|5565.7|5568|5565.2|3
1611685700000|2021-01-26 18:28:20|5568|5565.2|5568|5565.2|5568|5565.2|5568|5565.2|0
1611685710000|2021-01-26 18:28:30|||||||||3
1611685720000|2021-01-26 18:28:40|5568.5|5565.7|5568.5|5565.7|5568.5|5565.7|5568.5|5565.7|1
1611685730000|2021-01-26 18:28:50|5569|5566.2|5569|5566.2|5569|5566.2|5569|5566.2|1
1611685740000|2021-01-26 18:29:00|5568|5565.2|5567|5564.2|5568|5565.2|5567|5564.2|4
1611685750000|2021-01-26 18:29:10|5567.5|5564.7|5568|5565.2|5568|5565.2|5567.5|5564.7|2
1611685760000|2021-01-26 18:29:20|5567.5|5564.7|5567.5|5564.7|5567.5|5564.7|5567.5|5564.7|6
1611685770000|2021-01-26 18:29:30|5567|5564.2|5566.5|5563.7|5568|5565.2|5566.5|5563.7|24
1611685780000|2021-01-26 18:29:40|5567|5564.2|5566.5|5563.7|5567|5564.2|5566|5563.2|5
1611685790000|2021-01-26 18:29:50|5566|5563.2|5566|5563.2|5566|5563.2|5566|5563.2|0
1611685800000|2021-01-26 18:30:00|5565.5|5562.7|5566|5563.2|5566|5563.2|5565.5|5562.7|10
1611685810000|2021-01-26 18:30:10|5565.5|5562.7|5566|5563.2|5566|5563.2|5565.5|5562.7|1
1611685820000|2021-01-26 18:30:20|5565|5562.2|5565|5562.2|5565|5562.2|5565|5562.2|4
1611685830000|2021-01-26 18:30:30|5564|5561.2|5564|5561.2|5564|5561.2|5564|5561.2|0
1611685840000|2021-01-26 18:30:40|||||||||21
1611685850000|2021-01-26 18:30:50|||||||||4
1611685860000|2021-01-26 18:31:00|5564.5|5561.7|5564.1|5561.3|5564.5|5561.7|5564|5561.2|13
1611685870000|2021-01-26 18:31:10|5564.5|5561.7|5563|5560.2|5564.5|5561.7|5563|5560.2|3
1611685880000|2021-01-26 18:31:20|5562.5|5559.7|5562.5|5559.7|5562.5|5559.7|5562.5|5559.7|10
1611685890000|2021-01-26 18:31:30|||||||||2
1611685900000|2021-01-26 18:31:40|5563|5560.2|5563|5560.2|5563|5560.2|5563|5560.2|1
1611685920000|2021-01-26 18:32:00|5563.5|5560.7|5564|5561.2|5564.5|5561.7|5563.5|5560.7|6
1611685930000|2021-01-26 18:32:10|5563.5|5560.7|5563.5|5560.7|5564|5561.2|5563.5|5560.7|15
1611685940000|2021-01-26 18:32:20|5564|5561.2|5564|5561.2|5564|5561.2|5564|5561.2|6
1611685950000|2021-01-26 18:32:30|5563|5560.2|5563|5560.2|5563|5560.2|5563|5560.2|1
1611685960000|2021-01-26 18:32:40|5563.5|5560.7|5563.5|5560.7|5563.5|5560.7|5563|5560.2|1
1611685970000|2021-01-26 18:32:50|5564|5561.2|5565|5562.2|5565|5562.2|5564|5561.2|53
1611685980000|2021-01-26 18:33:00|5564.5|5561.7|5565|5562.2|5565|5562.2|5564.5|5561.7|3
1611685990000|2021-01-26 18:33:10|5566|5563.2|5565.5|5562.7|5566|5563.2|5565|5562.2|10
1611686000000|2021-01-26 18:33:20|5565|5562.2|5565|5562.2|5565|5562.2|5565|5562.2|13
1611686010000|2021-01-26 18:33:30|5564.5|5561.7|5566|5563.2|5566|5563.2|5564|5561.2|14
1611686020000|2021-01-26 18:33:40|5566.5|5563.7|5565|5562.2|5567|5564.2|5565|5562.2|50
1611686030000|2021-01-26 18:33:50|5565.5|5562.7|5565.5|5562.7|5565.5|5562.7|5565.5|5562.7|3
1611686040000|2021-01-26 18:34:00|5566|5563.2|5566|5563.2|5566|5563.2|5566|5563.2|3
1611686050000|2021-01-26 18:34:10|5566.5|5563.7|5566|5563.2|5566.5|5563.7|5566|5563.2|3
1611686060000|2021-01-26 18:34:20|||||||||4
1611686070000|2021-01-26 18:34:30|5565|5562.2|5565|5562.2|5565|5562.2|5565|5562.2|3
1611686090000|2021-01-26 18:34:50|||||||||5
1611686100000|2021-01-26 18:35:00|5564|5561.2|5565|5562.2|5565|5562.2|5564|5561.2|7
1611686110000|2021-01-26 18:35:10|5564|5561.2|5564|5561.2|5564|5561.2|5564|5561.2|5
1611686120000|2021-01-26 18:35:20|5564.5|5561.7|5565.5|5562.7|5565.5|5562.7|5564|5561.2|3
1611686130000|2021-01-26 18:35:30|5565|5562.2|5564|5561.2|5565|5562.2|5564|5561.2|31
1611686140000|2021-01-26 18:35:40|5564.5|5561.7|5564.5|5561.7|5564.5|5561.7|5564|5561.2|0
1611686150000|2021-01-26 18:35:50|5564|5561.2|5563.5|5560.7|5564|5561.2|5563|5560.2|4
1611686160000|2021-01-26 18:36:00|5564|5561.2|5564.5|5561.7|5564.5|5561.7|5564|5561.2|0
1611686170000|2021-01-26 18:36:10|5565|5562.2|5564|5561.2|5565|5562.2|5564|5561.2|1
1611686180000|2021-01-26 18:36:20|5563.5|5560.7|5563.5|5560.7|5563.5|5560.7|5563|5560.2|7
1611686190000|2021-01-26 18:36:30|5564|5561.2|5564|5561.2|5564|5561.2|5564|5561.2|0
1611686200000|2021-01-26 18:36:40|5564.5|5561.7|5564.5|5561.7|5564.5|5561.7|5564|5561.2|4
1611686210000|2021-01-26 18:36:50|5564|5561.2|5564.5|5561.7|5564.5|5561.7|5564|5561.2|0
1611686240000|2021-01-26 18:37:20|5565|5562.2|5565|5562.2|5565|5562.2|5565|5562.2|12
1611686260000|2021-01-26 18:37:40|5566|5563.2|5565.5|5562.7|5566|5563.2|5565|5562.2|7
1611686270000|2021-01-26 18:37:50|5566|5563.2|5566|5563.2|5566|5563.2|5566|5563.2|0
1611686290000|2021-01-26 18:38:10|5565|5562.2|5565|5562.2|5565|5562.2|5565|5562.2|1
1611686300000|2021-01-26 18:38:20|5566|5563.2|5566|5563.2|5566|5563.2|5566|5563.2|4
1611686310000|2021-01-26 18:38:30|5565.5|5562.7|5566.5|5563.7|5566.5|5563.7|5565.5|5562.7|11
1611686320000|2021-01-26 18:38:40|5567|5564.2|5567|5564.2|5567|5564.2|5567|5564.2|2
1611686330000|2021-01-26 18:38:50|||||||||2
1611686340000|2021-01-26 18:39:00|5566.5|5563.7|5566|5563.2|5567|5564.2|5566|5563.2|0
1611686350000|2021-01-26 18:39:10|5565|5562.2|5565|5562.2|5565|5562.2|5565|5562.2|2
1611686370000|2021-01-26 18:39:30|5564.5|5561.7|5564.5|5561.7|5564.5|5561.7|5564.5|5561.7|0
1611686380000|2021-01-26 18:39:40|5564|5561.2|5564|5561.2|5564|5561.2|5564|5561.2|1
1611686390000|2021-01-26 18:39:50|5565|5562.2|5565|5562.2|5565|5562.2|5565|5562.2|0
1611686400000|2021-01-26 18:40:00|5564|5561.2|5564|5561.2|5564|5561.2|5564|5561.2|1
1611686410000|2021-01-26 18:40:10|||||||||8
1611686420000|2021-01-26 18:40:20|||||||||1
1611686430000|2021-01-26 18:40:30|5564.5|5561.7|5564.5|5561.7|5564.5|5561.7|5564.5|5561.7|2
1611686440000|2021-01-26 18:40:40|5565|5562.2|5564.5|5561.7|5565|5562.2|5564.5|5561.7|8
1611686450000|2021-01-26 18:40:50|5564|5561.2|5564.5|5561.7|5565|5562.2|5564|5561.2|0
1611686460000|2021-01-26 18:41:00|5565|5562.2|5565|5562.2|5565|5562.2|5564.5|5561.7|1
1611686480000|2021-01-26 18:41:20|5564|5561.2|5564|5561.2|5564|5561.2|5564|5561.2|1
1611686490000|2021-01-26 18:41:30|5564.5|5561.7|5564.5|5561.7|5564.5|5561.7|5564.5|5561.7|0
1611686500000|2021-01-26 18:41:40|5564|5561.2|5564|5561.2|5564|5561.2|5564|5561.2|0
1611686510000|2021-01-26 18:41:50|5563|5560.2|5563|5560.2|5563|5560.2|5563|5560.2|47
1611686520000|2021-01-26 18:42:00|5563.5|5560.7|5564|5561.2|5564|5561.2|5563.5|5560.7|3
1611686530000|2021-01-26 18:42:10|5563|5560.2|5563|5560.2|5563|5560.2|5563|5560.2|4
1611686540000|2021-01-26 18:42:20|5563.5|5560.7|5563.5|5560.7|5564|5561.2|5563.5|5560.7|12
1611686560000|2021-01-26 18:42:40|5564|5561.2|5562|5559.2|5564|5561.2|5562|5559.2|57
1611686570000|2021-01-26 18:42:50|5561.5|5558.7|5562|5559.2|5562|5559.2|5561.5|5558.7|0
1611686580000|2021-01-26 18:43:00|5561|5558.2|5561|5558.2|5561|5558.2|5561|5558.2|0
1611686590000|2021-01-26 18:43:10|5560.5|5557.7|5561.5|5558.7|5561.5|5558.7|5560.5|5557.7|12
1611686600000|2021-01-26 18:43:20|5561|5558.2|5561.5|5558.7|5561.5|5558.7|5561|5558.2|10
1611686610000|2021-01-26 18:43:30|5561|5558.2|5560.5|5557.7|5561|5558.2|5560.5|5557.7|7
1611686620000|2021-01-26 18:43:40|5560|5557.2|5560|5557.2|5560|5557.2|5560|5557.2|0
1611686630000|2021-01-26 18:43:50|||||||||4
1611686640000|2021-01-26 18:44:00|5560.5|5557.7|5560.5|5557.7|5561|5558.2|5560.5|5557.7|9
1611686650000|2021-01-26 18:44:10|||||||||2
1611686660000|2021-01-26 18:44:20|5560|5557.2|5560|5557.2|5560|5557.2|5560|5557.2|6
1611686670000|2021-01-26 18:44:30|||||||||1
1611686680000|2021-01-26 18:44:40|5559.5|5556.7|5560|5557.2|5560|5557.2|5559.5|5556.7|90
1611686690000|2021-01-26 18:44:50|5560.5|5557.7|5561|5558.2|5561|5558.2|5560.5|5557.7|0
1611686700000|2021-01-26 18:45:00|5561.5|5558.7|5561.5|5558.7|5562|5559.2|5561.5|5558.7|2
1611686710000|2021-01-26 18:45:10|5561|5558.2|5560.5|5557.7|5561|5558.2|5560.5|5557.7|9
1611686720000|2021-01-26 18:45:20|||||||||13
1611686730000|2021-01-26 18:45:30|5560.6|5557.8|5562|5559.2|5562|5559.2|5560.6|5557.8|93
1611686750000|2021-01-26 18:45:50|5561|5558.2|5561|5558.2|5561|5558.2|5561|5558.2|65
1611686760000|2021-01-26 18:46:00|5560.5|5557.7|5560.5|5557.7|5560.5|5557.7|5560.5|5557.7|1
1611686770000|2021-01-26 18:46:10|5560|5557.2|5561|5558.2|5561|5558.2|5560|5557.2|6
1611686790000|2021-01-26 18:46:30|5560.5|5557.7|5560.5|5557.7|5560.5|5557.7|5560.5|5557.7|0
1611686800000|2021-01-26 18:46:40|5561|5558.2|5561|5558.2|5561|5558.2|5561|5558.2|3
1611686810000|2021-01-26 18:46:50|5560.5|5557.7|5560.5|5557.7|5560.5|5557.7|5560.5|5557.7|1
1611686820000|2021-01-26 18:47:00|5561|5558.2|5562|5559.2|5562|5559.2|5561|5558.2|8
1611686830000|2021-01-26 18:47:10|5562.5|5559.7|5562|5559.2|5562.5|5559.7|5562|5559.2|1
1611686840000|2021-01-26 18:47:20|5562.5|5559.7|5562|5559.2|5562.5|5559.7|5562|5559.2|3
1611686860000|2021-01-26 18:47:40|5562.5|5559.7|5563|5560.2|5563|5560.2|5562.5|5559.7|1
1611686880000|2021-01-26 18:48:00|5562|5559.2|5563|5560.2|5563|5560.2|5562|5559.2|2
1611686890000|2021-01-26 18:48:10|||||||||2
1611686900000|2021-01-26 18:48:20|5564|5561.2|5563.5|5560.7|5564|5561.2|5563|5560.2|5
1611686910000|2021-01-26 18:48:30|5562.5|5559.7|5562.5|5559.7|5562.5|5559.7|5562.5|5559.7|20
1611686920000|2021-01-26 18:48:40|5562|5559.2|5562|5559.2|5562|5559.2|5561.5|5558.7|3
1611686940000|2021-01-26 18:49:00|5561|5558.2|5563|5560.2|5563|5560.2|5561|5558.2|6
1611686960000|2021-01-26 18:49:20|5562.5|5559.7|5563|5560.2|5563|5560.2|5562.5|5559.7|6
1611686970000|2021-01-26 18:49:30|5562.5|5559.7|5563|5560.2|5563|5560.2|5562|5559.2|6
1611686980000|2021-01-26 18:49:40|5562.5|5559.7|5562.5|5559.7|5562.5|5559.7|5562.5|5559.7|2
1611686990000|2021-01-26 18:49:50|5562|5559.2|5562|5559.2|5562|5559.2|5561.5|5558.7|15
1611687000000|2021-01-26 18:50:00|5562.5|5559.7|5563|5560.2|5563|5560.2|5562.5|5559.7|2
1611687020000|2021-01-26 18:50:20|5564|5561.2|5564|5561.2|5564|5561.2|5564|5561.2|2
1611687030000|2021-01-26 18:50:30|||||||||21
1611687040000|2021-01-26 18:50:40|5563.9|5561.1|5563|5560.2|5563.9|5561.1|5562.5|5559.7|0
1611687060000|2021-01-26 18:51:00|5563.5|5560.7|5564|5561.2|5564|5561.2|5563.5|5560.7|5
1611687070000|2021-01-26 18:51:10|5563|5560.2|5563|5560.2|5563|5560.2|5562.5|5559.7|9
1611687080000|2021-01-26 18:51:20|5562.5|5559.7|5564.5|5561.7|5564.5|5561.7|5562.5|5559.7|63
1611687090000|2021-01-26 18:51:30|5565|5562.2|5565|5562.2|5565|5562.2|5565|5562.2|3
1611687100000|2021-01-26 18:51:40|5564.5|5561.7|5564.5|5561.7|5564.5|5561.7|5564.5|5561.7|9
1611687110000|2021-01-26 18:51:50|5564|5561.2|5564|5561.2|5564|5561.2|5564|5561.2|8
1611687120000|2021-01-26 18:52:00|5563|5560.2|5563|5560.2|5563|5560.2|5563|5560.2|7
1611687130000|2021-01-26 18:52:10|5562.5|5559.7|5562.5|5559.7|5563|5560.2|5562.5|5559.7|22
1611687140000|2021-01-26 18:52:20|5563|5560.2|5563|5560.2|5563|5560.2|5563|5560.2|2
1611687150000|2021-01-26 18:52:30|5564|5561.2|5563.5|5560.7|5564|5561.2|5563.5|5560.7|18
1611687160000|2021-01-26 18:52:40|5564|5561.2|5563|5560.2|5564|5561.2|5563|5560.2|9
1611687170000|2021-01-26 18:52:50|||||||||13
1611687180000|2021-01-26 18:53:00|5563.5|5560.7|5562.5|5559.7|5564|5561.2|5562.5|5559.7|28
1611687190000|2021-01-26 18:53:10|5563|5560.2|5563.5|5560.7|5563.5|5560.7|5563|5560.2|0
1611687200000|2021-01-26 18:53:20|5564|5561.2|5564.5|5561.7|5565|5562.2|5564|5561.2|4
1611687210000|2021-01-26 18:53:30|5565|5562.2|5565.5|5562.7|5565.5|5562.7|5564.5|5561.7|6
1611687220000|2021-01-26 18:53:40|5565|5562.2|5565|5562.2|5565|5562.2|5565|5562.2|3
1611687230000|2021-01-26 18:53:50|5565.5|5562.7|5567|5564.2|5567|5564.2|5565.5|5562.7|137
1611687240000|2021-01-26 18:54:00|||||||||14
1611687250000|2021-01-26 18:54:10|||||||||1
1611687260000|2021-01-26 18:54:20|5568|5565.2|5568|5565.2|5570|5567.2|5568|5565.2|280
1611687270000|2021-01-26 18:54:30|5567.5|5564.7|5567.5|5564.7|5567.5|5564.7|5566.5|5563.7|28
1611687280000|2021-01-26 18:54:40|5568|5565.2|5569|5566.2|5569|5566.2|5568|5565.2|17
1611687290000|2021-01-26 18:54:50|5570|5567.2|5569|5566.2|5570|5567.2|5569|5566.2|16
1611687300000|2021-01-26 18:55:00|5568.5|5565.7|5566.5|5563.7|5568.5|5565.7|5566.5|5563.7|15
1611687310000|2021-01-26 18:55:10|5567|5564.2|5567|5564.2|5567.5|5564.7|5567|5564.2|3
1611687320000|2021-01-26 18:55:20|5566.5|5563.7|5567.5|5564.7|5567.5|5564.7|5566.5|5563.7|20
1611687330000|2021-01-26 18:55:30|5568|5565.2|5568|5565.2|5568|5565.2|5567.5|5564.7|5
1611687340000|2021-01-26 18:55:40|5569|5566.2|5569.5|5566.7|5570|5567.2|5568.5|5565.7|37
1611687350000|2021-01-26 18:55:50|5570|5567.2|5570|5567.2|5571|5568.2|5569.5|5566.7|28
1611687360000|2021-01-26 18:56:00|5570.5|5567.7|5570|5567.2|5570.5|5567.7|5570|5567.2|24
1611687370000|2021-01-26 18:56:10|5570.5|5567.7|5570|5567.2|5570.5|5567.7|5570|5567.2|6
1611687380000|2021-01-26 18:56:20|5571|5568.2|5570|5567.2|5571|5568.2|5570|5567.2|6
1611687390000|2021-01-26 18:56:30|5569.5|5566.7|5569.5|5566.7|5569.5|5566.7|5568.5|5565.7|24
1611687400000|2021-01-26 18:56:40|5570|5567.2|5569.5|5566.7|5570|5567.2|5569.5|5566.7|25
1611687410000|2021-01-26 18:56:50|5569|5566.2|5568.5|5565.7|5569|5566.2|5568|5565.2|22
1611687420000|2021-01-26 18:57:00|5568|5565.2|5567.5|5564.7|5568|5565.2|5567|5564.2|13
1611687430000|2021-01-26 18:57:10|5568|5565.2|5568|5565.2|5568.5|5565.7|5568|5565.2|56
1611687440000|2021-01-26 18:57:20|5567.5|5564.7|5567.5|5564.7|5567.5|5564.7|5567|5564.2|6
1611687450000|2021-01-26 18:57:30|||||||||1
1611687460000|2021-01-26 18:57:40|5568|5565.2|5567|5564.2|5568|5565.2|5567|5564.2|10
1611687470000|2021-01-26 18:57:50|5566.5|5563.7|5566|5563.2|5566.5|5563.7|5566|5563.2|304
1611687480000|2021-01-26 18:58:00|5566.5|5563.7|5567.5|5564.7|5568|5565.2|5566.5|5563.7|20
1611687490000|2021-01-26 18:58:10|5567|5564.2|5568|5565.2|5568.5|5565.7|5566.5|5563.7|9
1611687500000|2021-01-26 18:58:20|5568.5|5565.7|5568.5|5565.7|5568.5|5565.7|5568.5|5565.7|11
1611687510000|2021-01-26 18:58:30|5569|5566.2|5569|5566.2|5569.5|5566.7|5568|5565.2|38
1611687520000|2021-01-26 18:58:40|5568.5|5565.7|5568|5565.2|5569|5566.2|5568|5565.2|25
1611687530000|2021-01-26 18:58:50|5567.5|5564.7|5567.5|5564.7|5567.5|5564.7|5567.5|5564.7|2
1611687540000|2021-01-26 18:59:00|5568|5565.2|5567.5|5564.7|5568|5565.2|5567.5|5564.7|3
1611687550000|2021-01-26 18:59:10|5568|5565.2|5568|5565.2|5568|5565.2|5567.5|5564.7|2
1611687560000|2021-01-26 18:59:20|5568.5|5565.7|5568.5|5565.7|5568.5|5565.7|5568.5|5565.7|3
1611687570000|2021-01-26 18:59:30|5568|5565.2|5568|5565.2|5568|5565.2|5568|5565.2|5
1611687590000|2021-01-26 18:59:50|5568.5|5565.7|5569|5566.2|5569|5566.2|5568.5|5565.7|12
1611687600000|2021-01-26 19:00:00|5568|5565.2|5568|5565.2|5568.5|5565.7|5568|5565.2|10
1611687610000|2021-01-26 19:00:10|5567.5|5564.7|5566|5563.2|5568|5565.2|5566|5563.2|23
1611687620000|2021-01-26 19:00:20|5565.5|5562.7|5566|5563.2|5566|5563.2|5565.5|5562.7|3
1611687630000|2021-01-26 19:00:30|5565.5|5562.7|5567|5564.2|5567|5564.2|5565.5|5562.7|3
1611687640000|2021-01-26 19:00:40|5566.5|5563.7|5566.5|5563.7|5567|5564.2|5566.5|5563.7|19
1611687650000|2021-01-26 19:00:50|5566|5563.2|5566|5563.2|5566|5563.2|5565|5562.2|9
1611687660000|2021-01-26 19:01:00|5565.5|5562.7|5565|5562.2|5565.5|5562.7|5565|5562.2|36
1611687670000|2021-01-26 19:01:10|5564|5561.2|5564|5561.2|5564|5561.2|5564|5561.2|7
1611687680000|2021-01-26 19:01:20|5564.5|5561.7|5564|5561.2|5565|5562.2|5564|5561.2|5
1611687690000|2021-01-26 19:01:30|5564.5|5561.7|5566|5563.2|5566|5563.2|5564.5|5561.7|6
1611687700000|2021-01-26 19:01:40|||||||||102
1611687710000|2021-01-26 19:01:50|||||||||16
1611687720000|2021-01-26 19:02:00|5567|5564.2|5566.5|5563.7|5567|5564.2|5566|5563.2|17
1611687730000|2021-01-26 19:02:10|5567|5564.2|5567|5564.2|5567|5564.2|5567|5564.2|3
1611687750000|2021-01-26 19:02:30|5566|5563.2|5567|5564.2|5567|5564.2|5566|5563.2|50
1611687760000|2021-01-26 19:02:40|5566|5563.2|5567|5564.2|5567|5564.2|5566|5563.2|40
1611687770000|2021-01-26 19:02:50|5566|5563.2|5566|5563.2|5566|5563.2|5566|5563.2|2
1611687780000|2021-01-26 19:03:00|5567|5564.2|5568|5565.2|5568|5565.2|5566.5|5563.7|31
1611687790000|2021-01-26 19:03:10|5569|5566.2|5568.5|5565.7|5569|5566.2|5568.5|5565.7|6
1611687800000|2021-01-26 19:03:20|5569|5566.2|5568|5565.2|5569|5566.2|5568|5565.2|2
1611687810000|2021-01-26 19:03:30|||||||||10
1611687820000|2021-01-26 19:03:40|5568.5|5565.7|5568|5565.2|5568.5|5565.7|5568|5565.2|8
1611687830000|2021-01-26 19:03:50|5568.5|5565.7|5569|5566.2|5569|5566.2|5568.5|5565.7|0
1611687840000|2021-01-26 19:04:00|5569.5|5566.7|5568|5565.2|5569.5|5566.7|5568|5565.2|42
1611687850000|2021-01-26 19:04:10|5568.5|5565.7|5569|5566.2|5569|5566.2|5568|5565.2|4
1611687860000|2021-01-26 19:04:20|||||||||1
1611687870000|2021-01-26 19:04:30|||||||||5
1611687880000|2021-01-26 19:04:40|5568.5|5565.7|5568|5565.2|5569|5566.2|5567.5|5564.7|28
1611687890000|2021-01-26 19:04:50|5569|5566.2|5569|5566.2|5569|5566.2|5569|5566.2|235
1611687900000|2021-01-26 19:05:00|5569.5|5566.7|5569.5|5566.7|5569.5|5566.7|5569.5|5566.7|8
1611687910000|2021-01-26 19:05:10|5570|5567.2|5569|5566.2|5570|5567.2|5569|5566.2|208
1611687920000|2021-01-26 19:05:20|5568.9|5566.1|5568|5565.2|5569|5566.2|5568|5565.2|19
1611687930000|2021-01-26 19:05:30|5568.5|5565.7|5569.5|5566.7|5569.5|5566.7|5568.5|5565.7|47
1611687940000|2021-01-26 19:05:40|5570|5567.2|5569|5566.2|5570|5567.2|5569|5566.2|39
1611687950000|2021-01-26 19:05:50|5569.5|5566.7|5570|5567.2|5570|5567.2|5569.5|5566.7|14
1611687960000|2021-01-26 19:06:00|5569|5566.2|5569.5|5566.7|5569.5|5566.7|5568.9|5566.1|76
1611687970000|2021-01-26 19:06:10|5569|5566.2|5569|5566.2|5569|5566.2|5569|5566.2|221
1611687980000|2021-01-26 19:06:20|5568.5|5565.7|5568.5|5565.7|5568.5|5565.7|5568.5|5565.7|8
1611687990000|2021-01-26 19:06:30|5569|5566.2|5569|5566.2|5569|5566.2|5569|5566.2|6
1611688000000|2021-01-26 19:06:40|5568.9|5566.1|5568|5565.2|5568.9|5566.1|5568|5565.2|9
1611688010000|2021-01-26 19:06:50|5569|5566.2|5570|5567.2|5570|5567.2|5569|5566.2|34
1611688020000|2021-01-26 19:07:00|5569.9|5567.1|5570|5567.2|5570.9|5568.1|5569.9|5567.1|45
1611688030000|2021-01-26 19:07:10|5570.5|5567.7|5570.9|5568.1|5570.9|5568.1|5570.5|5567.7|14
1611688040000|2021-01-26 19:07:20|5570|5567.2|5573|5570.2|5574|5571.2|5570|5567.2|225
1611688050000|2021-01-26 19:07:30|5572.5|5569.7|5573|5570.2|5573|5570.2|5572|5569.2|108
1611688060000|2021-01-26 19:07:40|5573.5|5570.7|5573|5570.2|5573.5|5570.7|5573|5570.2|0
1611688070000|2021-01-26 19:07:50|5573.5|5570.7|5573|5570.2|5573.5|5570.7|5573|5570.2|10
1611688080000|2021-01-26 19:08:00|5573.9|5571.1|5573.5|5570.7|5575|5572.2|5573.5|5570.7|15
1611688090000|2021-01-26 19:08:10|5573.9|5571.1|5573.5|5570.7|5573.9|5571.1|5573.5|5570.7|1
1611688100000|2021-01-26 19:08:20|5573|5570.2|5574|5571.2|5574.5|5571.7|5573|5570.2|37
1611688110000|2021-01-26 19:08:30|5573.9|5571.1|5573.9|5571.1|5574|5571.2|5573.9|5571.1|6
1611688120000|2021-01-26 19:08:40|5573|5570.2|5573|5570.2|5573|5570.2|5573|5570.2|24
1611688130000|2021-01-26 19:08:50|||||||||8
1611688140000|2021-01-26 19:09:00|5572|5569.2|5572.5|5569.7|5572.5|5569.7|5571.9|5569.1|51
1611688150000|2021-01-26 19:09:10|5572|5569.2|5572.5|5569.7|5572.5|5569.7|5572|5569.2|8
1611688160000|2021-01-26 19:09:20|5572|5569.2|5573|5570.2|5573|5570.2|5572|5569.2|2
1611688170000|2021-01-26 19:09:30|5574|5571.2|5573.5|5570.7|5574.5|5571.7|5573.5|5570.7|17
1611688180000|2021-01-26 19:09:40|5573|5570.2|5573|5570.2|5573|5570.2|5573|5570.2|15
1611688190000|2021-01-26 19:09:50|5572.5|5569.7|5572.5|5569.7|5573|5570.2|5572.5|5569.7|5
1611688200000|2021-01-26 19:10:00|5572.9|5570.1|5573.5|5570.7|5573.5|5570.7|5572.9|5570.1|2
1611688210000|2021-01-26 19:10:10|5573.4|5570.6|5573|5570.2|5573.4|5570.6|5573|5570.2|2
1611688230000|2021-01-26 19:10:30|5572.5|5569.7|5572.5|5569.7|5572.5|5569.7|5572|5569.2|1
1611688240000|2021-01-26 19:10:40|5572|5569.2|5572|5569.2|5572|5569.2|5572|5569.2|13
1611688250000|2021-01-26 19:10:50|||||||||20
1611688260000|2021-01-26 19:11:00|5571.5|5568.7|5571|5568.2|5571.5|5568.7|5571|5568.2|7
1611688270000|2021-01-26 19:11:10|5570|5567.2|5571|5568.2|5571|5568.2|5570|5567.2|8
1611688290000|2021-01-26 19:11:30|5570.9|5568.1|5571.5|5568.7|5571.5|5568.7|5570.5|5567.7|20
1611688300000|2021-01-26 19:11:40|5572|5569.2|5572.5|5569.7|5573.5|5570.7|5572|5569.2|26
1611688310000|2021-01-26 19:11:50|||||||||4
1611688320000|2021-01-26 19:12:00|5573|5570.2|5572|5569.2|5573|5570.2|5572|5569.2|22
1611688330000|2021-01-26 19:12:10|5573|5570.2|5573|5570.2|5573|5570.2|5572.5|5569.7|35
1611688340000|2021-01-26 19:12:20|5572.5|5569.7|5572.5|5569.7|5573|5570.2|5572.5|5569.7|7
1611688350000|2021-01-26 19:12:30|5573|5570.2|5572.5|5569.7|5573|5570.2|5572.5|5569.7|5
1611688360000|2021-01-26 19:12:40|||||||||5
1611688380000|2021-01-26 19:13:00|5572|5569.2|5572|5569.2|5572|5569.2|5572|5569.2|5
1611688390000|2021-01-26 19:13:10|||||||||1
1611688400000|2021-01-26 19:13:20|||||||||14
1611688410000|2021-01-26 19:13:30|5571.5|5568.7|5570|5567.2|5571.5|5568.7|5570|5567.2|8
1611688420000|2021-01-26 19:13:40|||||||||6
1611688430000|2021-01-26 19:13:50|5569.5|5566.7|5569.5|5566.7|5570|5567.2|5569|5566.2|34
1611688440000|2021-01-26 19:14:00|5570|5567.2|5570|5567.2|5570|5567.2|5570|5567.2|1
1611688450000|2021-01-26 19:14:10|5569.9|5567.1|5570|5567.2|5570|5567.2|5569|5566.2|16
1611688460000|2021-01-26 19:14:20|||||||||24
1611688470000|2021-01-26 19:14:30|5570.9|5568.1|5571|5568.2|5571|5568.2|5570.9|5568.1|33
1611688480000|2021-01-26 19:14:40|||||||||13
1611688490000|2021-01-26 19:14:50|5571.5|5568.7|5571.5|5568.7|5572|5569.2|5571.5|5568.7|4
1611688500000|2021-01-26 19:15:00|5571|5568.2|5571|5568.2|5571|5568.2|5571|5568.2|7
1611688520000|2021-01-26 19:15:20|5572|5569.2|5572|5569.2|5572|5569.2|5572|5569.2|22
1611688540000|2021-01-26 19:15:40|5573|5570.2|5573|5570.2|5573|5570.2|5573|5570.2|6
1611688550000|2021-01-26 19:15:50|5572.9|5570.1|5573|5570.2|5573|5570.2|5572.9|5570.1|8
1611688560000|2021-01-26 19:16:00|5572|5569.2|5572|5569.2|5572|5569.2|5572|5569.2|0
1611688570000|2021-01-26 19:16:10|5571|5568.2|5571|5568.2|5571|5568.2|5571|5568.2|10
1611688580000|2021-01-26 19:16:20|5571.5|5568.7|5571.5|5568.7|5571.5|5568.7|5571.5|5568.7|7
1611688590000|2021-01-26 19:16:30|5571|5568.2|5571|5568.2|5571|5568.2|5571|5568.2|0
1611688600000|2021-01-26 19:16:40|5570.9|5568.1|5570.5|5567.7|5570.9|5568.1|5570|5567.2|2
1611688610000|2021-01-26 19:16:50|5571|5568.2|5571|5568.2|5571|5568.2|5571|5568.2|0
1611688620000|2021-01-26 19:17:00|5572|5569.2|5572.5|5569.7|5573|5570.2|5572|5569.2|33
1611688630000|2021-01-26 19:17:10|5573|5570.2|5572.5|5569.7|5573|5570.2|5572|5569.2|1
1611688650000|2021-01-26 19:17:30|5572|5569.2|5571|5568.2|5572|5569.2|5571|5568.2|9
1611688660000|2021-01-26 19:17:40|5570.5|5567.7|5570|5567.2|5570.9|5568.1|5570|5567.2|39
1611688670000|2021-01-26 19:17:50|5570.5|5567.7|5570|5567.2|5570.5|5567.7|5570|5567.2|2
1611688680000|2021-01-26 19:18:00|5569|5566.2|5568.5|5565.7|5569.5|5566.7|5568.5|5565.7|40
1611688690000|2021-01-26 19:18:10|5568|5565.2|5568|5565.2|5568|5565.2|5567|5564.2|22
1611688700000|2021-01-26 19:18:20|5569|5566.2|5569.5|5566.7|5569.5|5566.7|5568.5|5565.7|31
1611688710000|2021-01-26 19:18:30|5569.9|5567.1|5570.5|5567.7|5571|5568.2|5569.9|5567.1|15
1611688720000|2021-01-26 19:18:40|5571|5568.2|5570.5|5567.7|5571|5568.2|5570|5567.2|9
1611688730000|2021-01-26 19:18:50|||||||||1
1611688740000|2021-01-26 19:19:00|5570|5567.2|5570|5567.2|5570|5567.2|5570|5567.2|14
1611688750000|2021-01-26 19:19:10|5569.5|5566.7|5569.5|5566.7|5569.5|5566.7|5569.5|5566.7|0
1611688760000|2021-01-26 19:19:20|5569.9|5567.1|5568|5565.2|5569.9|5567.1|5568|5565.2|31
1611688770000|2021-01-26 19:19:30|5567.5|5564.7|5567|5564.2|5568|5565.2|5567|5564.2|15
1611688780000|2021-01-26 19:19:40|5566.9|5564.1|5567|5564.2|5567|5564.2|5566.9|5564.1|54
1611688790000|2021-01-26 19:19:50|5566.9|5564.1|5566.5|5563.7|5567|5564.2|5566.5|5563.7|15
1611688800000|2021-01-26 19:20:00|5566|5563.2|5563.5|5560.7|5566|5563.2|5563.5|5560.7|78
1611688810000|2021-01-26 19:20:10|5563|5560.2|5563.5|5560.7|5563.9|5561.1|5563|5560.2|9
1611688820000|2021-01-26 19:20:20|5564|5561.2|5564|5561.2|5565.5|5562.7|5564|5561.2|101
1611688830000|2021-01-26 19:20:30|5563.9|5561.1|5562.5|5559.7|5563.9|5561.1|5562.5|5559.7|54
1611688840000|2021-01-26 19:20:40|5563|5560.2|5563.5|5560.7|5563.9|5561.1|5563|5560.2|20
1611688850000|2021-01-26 19:20:50|5565|5562.2|5565|5562.2|5565|5562.2|5565|5562.2|13
1611688860000|2021-01-26 19:21:00|5564.5|5561.7|5566|5563.2|5566|5563.2|5564.5|5561.7|53
1611688870000|2021-01-26 19:21:10|5565.9|5563.1|5564|5561.2|5565.9|5563.1|5564|5561.2|29
1611688880000|2021-01-26 19:21:20|5563|5560.2|5563|5560.2|5564|5561.2|5563|5560.2|17
1611688890000|2021-01-26 19:21:30|5563.5|5560.7|5563|5560.2|5563.5|5560.7|5562|5559.2|26
1611688900000|2021-01-26 19:21:40|5562.5|5559.7|5563|5560.2|5563|5560.2|5562.5|5559.7|6
1611688910000|2021-01-26 19:21:50|5563.9|5561.1|5564|5561.2|5564|5561.2|5563.9|5561.1|4
1611688920000|2021-01-26 19:22:00|5562.5|5559.7|5562|5559.2|5563|5560.2|5562|5559.2|61
1611688930000|2021-01-26 19:22:10|5561.9|5559.1|5563|5560.2|5563|5560.2|5561.5|5558.7|14
1611688940000|2021-01-26 19:22:20|||||||||2
1611688950000|2021-01-26 19:22:30|5564|5561.2|5565|5562.2|5565|5562.2|5564|5561.2|15
1611688960000|2021-01-26 19:22:40|5564.5|5561.7|5564.9|5562.1|5565|5562.2|5564.5|5561.7|4
1611688980000|2021-01-26 19:23:00|5564|5561.2|5564|5561.2|5564|5561.2|5563.5|5560.7|17
1611688990000|2021-01-26 19:23:10|5564.5|5561.7|5565|5562.2|5565|5562.2|5564.5|5561.7|42
1611689000000|2021-01-26 19:23:20|5565.5|5562.7|5565.5|5562.7|5566|5563.2|5565.5|5562.7|4
1611689010000|2021-01-26 19:23:30|5566|5563.2|5567|5564.2|5567|5564.2|5565.5|5562.7|12
1611689020000|2021-01-26 19:23:40|5566|5563.2|5565|5562.2|5566.5|5563.7|5565|5562.2|9
1611689030000|2021-01-26 19:23:50|5566|5563.2|5565.5|5562.7|5566.5|5563.7|5565.5|5562.7|26
1611689040000|2021-01-26 19:24:00|5565|5562.2|5564.5|5561.7|5565|5562.2|5564.5|5561.7|353
1611689050000|2021-01-26 19:24:10|5565|5562.2|5565|5562.2|5565|5562.2|5564|5561.2|25
1611689060000|2021-01-26 19:24:20|5565.5|5562.7|5566.9|5564.1|5567|5564.2|5565.5|5562.7|43
1611689070000|2021-01-26 19:24:30|5566.5|5563.7|5567|5564.2|5567|5564.2|5566.5|5563.7|4
1611689080000|2021-01-26 19:24:40|5567.5|5564.7|5567|5564.2|5568.5|5565.7|5567|5564.2|105
1611689090000|2021-01-26 19:24:50|5567.5|5564.7|5567.5|5564.7|5567.5|5564.7|5567.5|5564.7|47
1611689100000|2021-01-26 19:25:00|5567|5564.2|5568|5565.2|5568|5565.2|5567|5564.2|50
1611689110000|2021-01-26 19:25:10|5567.9|5565.1|5567.5|5564.7|5567.9|5565.1|5567.5|5564.7|9
1611689120000|2021-01-26 19:25:20|5567|5564.2|5565.5|5562.7|5567|5564.2|5565.5|5562.7|13
1611689130000|2021-01-26 19:25:30|5565.4|5562.6|5565|5562.2|5565.5|5562.7|5565|5562.2|20
1611689140000|2021-01-26 19:25:40|5565.5|5562.7|5565|5562.2|5565.5|5562.7|5565|5562.2|18
1611689150000|2021-01-26 19:25:50|5565.5|5562.7|5565|5562.2|5566|5563.2|5565|5562.2|7
1611689160000|2021-01-26 19:26:00|5566|5563.2|5568|5565.2|5568|5565.2|5566|5563.2|139
1611689170000|2021-01-26 19:26:10|5569|5566.2|5569|5566.2|5569|5566.2|5568|5565.2|64
1611689180000|2021-01-26 19:26:20|5570|5567.2|5568.5|5565.7|5570|5567.2|5568|5565.2|22
1611689190000|2021-01-26 19:26:30|5569|5566.2|5569|5566.2|5569|5566.2|5568|5565.2|101
1611689200000|2021-01-26 19:26:40|5568.9|5566.1|5567|5564.2|5569|5566.2|5566|5563.2|53
1611689210000|2021-01-26 19:26:50|5566.5|5563.7|5567|5564.2|5567|5564.2|5566.5|5563.7|11
1611689220000|2021-01-26 19:27:00|5567.5|5564.7|5567.5|5564.7|5568|5565.2|5567|5564.2|25
1611689230000|2021-01-26 19:27:10|5567|5564.2|5567.9|5565.1|5568|5565.2|5567|5564.2|72
1611689240000|2021-01-26 19:27:20|5567|5564.2|5566|5563.2|5567|5564.2|5566|5563.2|21
1611689250000|2021-01-26 19:27:30|5565.9|5563.1|5565.5|5562.7|5566.5|5563.7|5565|5562.2|74
1611689260000|2021-01-26 19:27:40|5565|5562.2|5566|5563.2|5566|5563.2|5565|5562.2|32
1611689270000|2021-01-26 19:27:50|5566.5|5563.7|5568.5|5565.7|5569|5566.2|5566|5563.2|63
1611689280000|2021-01-26 19:28:00|5569|5566.2|5569|5566.2|5569.5|5566.7|5568|5565.2|179
1611689290000|2021-01-26 19:28:10|5568.5|5565.7|5564.5|5561.7|5569|5566.2|5564|5561.2|133
1611689300000|2021-01-26 19:28:20|5564|5561.2|5565.5|5562.7|5566|5563.2|5563.5|5560.7|104
1611689310000|2021-01-26 19:28:30|5565|5562.2|5566|5563.2|5566|5563.2|5565|5562.2|72
1611689320000|2021-01-26 19:28:40|5567|5564.2|5566|5563.2|5567|5564.2|5565|5562.2|49
1611689330000|2021-01-26 19:28:50|5565.5|5562.7|5565|5562.2|5566|5563.2|5565|5562.2|230
1611689340000|2021-01-26 19:29:00|5565.5|5562.7|5566|5563.2|5566|5563.2|5564.9|5562.1|324
1611689350000|2021-01-26 19:29:10|5565.9|5563.1|5566|5563.2|5567|5564.2|5565.9|5563.1|97
1611689360000|2021-01-26 19:29:20|5567|5564.2|5566|5563.2|5567|5564.2|5566|5563.2|57
1611689370000|2021-01-26 19:29:30|5567|5564.2|5567|5564.2|5567|5564.2|5566|5563.2|184
1611689380000|2021-01-26 19:29:40|5566.5|5563.7|5566|5563.2|5567|5564.2|5566|5563.2|120
1611689390000|2021-01-26 19:29:50|5566.5|5563.7|5566|5563.2|5567|5564.2|5566|5563.2|619
1611689400000|2021-01-26 19:30:00|5567|5564.2|5567.5|5564.7|5567.5|5564.7|5566.5|5563.7|532
1611689410000|2021-01-26 19:30:10|5567|5564.2|5568|5565.2|5568.5|5565.7|5567|5564.2|143
1611689420000|2021-01-26 19:30:20|5567.5|5564.7|5567.9|5565.1|5568|5565.2|5567|5564.2|44
1611689430000|2021-01-26 19:30:30|5567.5|5564.7|5566|5563.2|5567.5|5564.7|5566|5563.2|115
1611689440000|2021-01-26 19:30:40|5567|5564.2|5566|5563.2|5568|5565.2|5566|5563.2|12
1611689450000|2021-01-26 19:30:50|5567|5564.2|5567|5564.2|5567|5564.2|5567|5564.2|53
1611689460000|2021-01-26 19:31:00|5567.5|5564.7|5567|5564.2|5567.5|5564.7|5567|5564.2|27
1611689470000|2021-01-26 19:31:10|5566.9|5564.1|5566|5563.2|5567|5564.2|5565.5|5562.7|43
1611689480000|2021-01-26 19:31:20|5566.5|5563.7|5565|5562.2|5566.5|5563.7|5565|5562.2|49
1611689490000|2021-01-26 19:31:30|5565.5|5562.7|5565|5562.2|5565.5|5562.7|5564|5561.2|74
1611689500000|2021-01-26 19:31:40|5565.5|5562.7|5565|5562.2|5565.5|5562.7|5564.9|5562.1|50
1611689510000|2021-01-26 19:31:50|5564|5561.2|5564.9|5562.1|5565|5562.2|5563|5560.2|122
1611689520000|2021-01-26 19:32:00|5563.9|5561.1|5561.9|5559.1|5563.9|5561.1|5561.9|5559.1|497
1611689530000|2021-01-26 19:32:10|5562|5559.2|5559.9|5557.1|5562|5559.2|5559.9|5557.1|39
1611689540000|2021-01-26 19:32:20|5560|5557.2|5560.9|5558.1|5560.9|5558.1|5560|5557.2|34
1611689550000|2021-01-26 19:32:30|5560|5557.2|5560.4|5557.6|5560.4|5557.6|5559.9|5557.1|45
1611689560000|2021-01-26 19:32:40|5560|5557.2|5561.5|5558.7|5561.5|5558.7|5559.9|5557.1|51
1611689570000|2021-01-26 19:32:50|5561.4|5558.6|5561.9|5559.1|5561.9|5559.1|5560.9|5558.1|34
1611689580000|2021-01-26 19:33:00|5562|5559.2|5562.9|5560.1|5563.9|5561.1|5562|5559.2|24
1611689590000|2021-01-26 19:33:10|5562.5|5559.7|5564|5561.2|5564|5561.2|5562.5|5559.7|50
1611689600000|2021-01-26 19:33:20|5563.9|5561.1|5562.9|5560.1|5564|5561.2|5562.9|5560.1|2
1611689610000|2021-01-26 19:33:30|5563|5560.2|5561.9|5559.1|5563|5560.2|5561.9|5559.1|173
1611689620000|2021-01-26 19:33:40|5562|5559.2|5562|5559.2|5562|5559.2|5561.9|5559.1|38
1611689630000|2021-01-26 19:33:50|5561.9|5559.1|5561.9|5559.1|5562|5559.2|5561.9|5559.1|0
1611689640000|2021-01-26 19:34:00|5562|5559.2|5561.9|5559.1|5562|5559.2|5561.9|5559.1|2
1611689650000|2021-01-26 19:34:10|5561|5558.2|5561|5558.2|5561.9|5559.1|5561|5558.2|4
1611689660000|2021-01-26 19:34:20|5560.5|5557.7|5560.5|5557.7|5560.5|5557.7|5560.5|5557.7|2
1611689670000|2021-01-26 19:34:30|5560|5557.2|5560.5|5557.7|5560.5|5557.7|5560|5557.2|8
1611689680000|2021-01-26 19:34:40|5560.9|5558.1|5560.5|5557.7|5561|5558.2|5560.5|5557.7|18
1611689690000|2021-01-26 19:34:50|5561|5558.2|5560.5|5557.7|5561|5558.2|5560|5557.2|88
1611689700000|2021-01-26 19:35:00|5560|5557.2|5560|5557.2|5560|5557.2|5559|5556.2|23
1611689710000|2021-01-26 19:35:10|5559.9|5557.1|5560|5557.2|5560|5557.2|5559.9|5557.1|6
1611689720000|2021-01-26 19:35:20|5560.5|5557.7|5560.5|5557.7|5560.5|5557.7|5560.5|5557.7|15
1611689730000|2021-01-26 19:35:30|||||||||17
1611689740000|2021-01-26 19:35:40|5561|5558.2|5561|5558.2|5561|5558.2|5561|5558.2|1
1611689750000|2021-01-26 19:35:50|5561.9|5559.1|5562|5559.2|5562|5559.2|5561.5|5558.7|476
1611689760000|2021-01-26 19:36:00|5561.9|5559.1|5561.5|5558.7|5561.9|5559.1|5561.5|5558.7|10
1611689770000|2021-01-26 19:36:10|5561|5558.2|5561|5558.2|5561|5558.2|5561|5558.2|56
1611689780000|2021-01-26 19:36:20|5561.5|5558.7|5562|5559.2|5562.9|5560.1|5561.5|5558.7|10
1611689790000|2021-01-26 19:36:30|5562.4|5559.6|5562|5559.2|5563|5560.2|5562|5559.2|26
1611689800000|2021-01-26 19:36:40|5562.4|5559.6|5562.9|5560.1|5562.9|5560.1|5562.4|5559.6|9
1611689810000|2021-01-26 19:36:50|5563|5560.2|5562.9|5560.1|5563|5560.2|5562.9|5560.1|3
1611689830000|2021-01-26 19:37:10|||||||||10
1611689840000|2021-01-26 19:37:20|5563|5560.2|5562.9|5560.1|5563|5560.2|5562.9|5560.1|5
1611689850000|2021-01-26 19:37:30|5563|5560.2|5563|5560.2|5563|5560.2|5563|5560.2|0
1611689860000|2021-01-26 19:37:40|5563.4|5560.6|5563.4|5560.6|5563.4|5560.6|5563.4|5560.6|1
1611689870000|2021-01-26 19:37:50|5563.9|5561.1|5564|5561.2|5564|5561.2|5563.9|5561.1|3
1611689880000|2021-01-26 19:38:00|5563.5|5560.7|5564|5561.2|5564|5561.2|5563.5|5560.7|20
1611689890000|2021-01-26 19:38:10|5564.9|5562.1|5564|5561.2|5565|5562.2|5564|5561.2|7
1611689910000|2021-01-26 19:38:30|5564.4|5561.6|5564.4|5561.6|5564.4|5561.6|5564.4|5561.6|1
1611689920000|2021-01-26 19:38:40|5564.9|5562.1|5564.4|5561.6|5565|5562.2|5564.4|5561.6|53
1611689930000|2021-01-26 19:38:50|5564|5561.2|5564|5561.2|5564|5561.2|5564|5561.2|1
1611689940000|2021-01-26 19:39:00|5563.9|5561.1|5563.9|5561.1|5563.9|5561.1|5563.9|5561.1|22
1611689950000|2021-01-26 19:39:10|5564|5561.2|5564|5561.2|5564|5561.2|5564|5561.2|8
1611689960000|2021-01-26 19:39:20|||||||||4
1611689970000|2021-01-26 19:39:30|5564.4|5561.6|5565|5562.2|5565|5562.2|5564.4|5561.6|8
1611689980000|2021-01-26 19:39:40|5564.4|5561.6|5564.4|5561.6|5564.4|5561.6|5564.4|5561.6|6
1611689990000|2021-01-26 19:39:50|5564.5|5561.7|5564.4|5561.6|5565|5562.2|5564.4|5561.6|7
1611690000000|2021-01-26 19:40:00|5564|5561.2|5564|5561.2|5564|5561.2|5564|5561.2|0
1611690020000|2021-01-26 19:40:20|5563.9|5561.1|5562.9|5560.1|5563.9|5561.1|5562.9|5560.1|18
1611690030000|2021-01-26 19:40:30|||||||||2
1611690040000|2021-01-26 19:40:40|5563|5560.2|5562.9|5560.1|5563|5560.2|5562.9|5560.1|1
1611690050000|2021-01-26 19:40:50|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|5561.4|5558.6|16
1611690060000|2021-01-26 19:41:00|5562|5559.2|5561.9|5559.1|5562|5559.2|5561.9|5559.1|1
1611690080000|2021-01-26 19:41:20|5562|5559.2|5561.9|5559.1|5562|5559.2|5561.9|5559.1|1
1611690090000|2021-01-26 19:41:30|||||||||3
1611690100000|2021-01-26 19:41:40|||||||||70
1611690110000|2021-01-26 19:41:50|5561|5558.2|5562|5559.2|5562|5559.2|5561|5558.2|5
1611690120000|2021-01-26 19:42:00|5561.9|5559.1|5561.9|5559.1|5562|5559.2|5561.9|5559.1|5
1611690130000|2021-01-26 19:42:10|5562|5559.2|5561.9|5559.1|5562|5559.2|5561.9|5559.1|0
1611690140000|2021-01-26 19:42:20|5562|5559.2|5561.4|5558.6|5562|5559.2|5561.4|5558.6|0
1611690150000|2021-01-26 19:42:30|5561.5|5558.7|5561.4|5558.6|5561.5|5558.7|5561.4|5558.6|0
1611690160000|2021-01-26 19:42:40|5561|5558.2|5559.9|5557.1|5561|5558.2|5558.9|5556.1|119
1611690170000|2021-01-26 19:42:50|5560|5557.2|5559|5556.2|5560|5557.2|5559|5556.2|10
1611690180000|2021-01-26 19:43:00|5559.4|5556.6|5559.9|5557.1|5559.9|5557.1|5559.4|5556.6|6
1611690190000|2021-01-26 19:43:10|5560|5557.2|5559.9|5557.1|5560|5557.2|5559.9|5557.1|11
1611690200000|2021-01-26 19:43:20|||||||||19
1611690210000|2021-01-26 19:43:30|5560|5557.2|5560|5557.2|5560|5557.2|5560|5557.2|6
1611690220000|2021-01-26 19:43:40|||||||||1
1611690230000|2021-01-26 19:43:50|||||||||5
1611690240000|2021-01-26 19:44:00|||||||||1
1611690250000|2021-01-26 19:44:10|||||||||3
1611690260000|2021-01-26 19:44:20|||||||||1
1611690270000|2021-01-26 19:44:30|5559|5556.2|5559|5556.2|5559|5556.2|5559|5556.2|44
1611690280000|2021-01-26 19:44:40|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|4
1611690290000|2021-01-26 19:44:50|||||||||1
1611690300000|2021-01-26 19:45:00|5559|5556.2|5558.9|5556.1|5559.4|5556.6|5558.9|5556.1|29
1611690310000|2021-01-26 19:45:10|||||||||37
1611690320000|2021-01-26 19:45:20|5559|5556.2|5558.9|5556.1|5559|5556.2|5558.9|5556.1|9
1611690330000|2021-01-26 19:45:30|5559|5556.2|5559|5556.2|5559|5556.2|5558.5|5555.7|5
1611690340000|2021-01-26 19:45:40|5558.4|5555.6|5558.4|5555.6|5558.9|5556.1|5558.4|5555.6|7
1611690350000|2021-01-26 19:45:50|5558.9|5556.1|5558.4|5555.6|5558.9|5556.1|5558.4|5555.6|1
1611690360000|2021-01-26 19:46:00|||||||||5
1611690370000|2021-01-26 19:46:10|5558.5|5555.7|5559|5556.2|5559|5556.2|5558.5|5555.7|0
1611690380000|2021-01-26 19:46:20|5558.9|5556.1|5559|5556.2|5559|5556.2|5558.9|5556.1|0
1611690400000|2021-01-26 19:46:40|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|1
1611690410000|2021-01-26 19:46:50|5559.9|5557.1|5558.9|5556.1|5559.9|5557.1|5558.9|5556.1|26
1611690420000|2021-01-26 19:47:00|5559|5556.2|5558.9|5556.1|5559|5556.2|5558.9|5556.1|2
1611690430000|2021-01-26 19:47:10|5559|5556.2|5559|5556.2|5559|5556.2|5559|5556.2|2
1611690440000|2021-01-26 19:47:20|5558.9|5556.1|5558.5|5555.7|5558.9|5556.1|5558.4|5555.6|1
1611690450000|2021-01-26 19:47:30|5558.4|5555.6|5558|5555.2|5558.4|5555.6|5558|5555.2|12
1611690460000|2021-01-26 19:47:40|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|0
1611690470000|2021-01-26 19:47:50|5558|5555.2|5558|5555.2|5558|5555.2|5558|5555.2|13
1611690480000|2021-01-26 19:48:00|5557.9|5555.1|5558|5555.2|5558|5555.2|5557.9|5555.1|62
1611690490000|2021-01-26 19:48:10|5558.5|5555.7|5558.9|5556.1|5559.4|5556.6|5558.4|5555.6|8
1611690500000|2021-01-26 19:48:20|||||||||1
1611690510000|2021-01-26 19:48:30|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|0
1611690530000|2021-01-26 19:48:50|5558.5|5555.7|5559|5556.2|5559|5556.2|5558.4|5555.6|8
1611690540000|2021-01-26 19:49:00|5558.9|5556.1|5558.9|5556.1|5559.4|5556.6|5558.9|5556.1|15
1611690550000|2021-01-26 19:49:10|||||||||1
1611690560000|2021-01-26 19:49:20|||||||||4
1611690570000|2021-01-26 19:49:30|5559|5556.2|5559.4|5556.6|5559.4|5556.6|5559|5556.2|1
1611690580000|2021-01-26 19:49:40|5559.9|5557.1|5559.4|5556.6|5559.9|5557.1|5559.4|5556.6|6
1611690590000|2021-01-26 19:49:50|5559.9|5557.1|5559.9|5557.1|5560|5557.2|5559.9|5557.1|59
1611690610000|2021-01-26 19:50:10|5559|5556.2|5559|5556.2|5559|5556.2|5559|5556.2|1
1611690630000|2021-01-26 19:50:30|5559.4|5556.6|5559.5|5556.7|5559.5|5556.7|5559.4|5556.6|0
1611690640000|2021-01-26 19:50:40|5560|5557.2|5559.9|5557.1|5560|5557.2|5559.9|5557.1|0
1611690660000|2021-01-26 19:51:00|5560|5557.2|5559.9|5557.1|5560|5557.2|5559.9|5557.1|0
1611690680000|2021-01-26 19:51:20|5559.4|5556.6|5559.9|5557.1|5559.9|5557.1|5559.4|5556.6|1
1611690690000|2021-01-26 19:51:30|5560|5557.2|5559.9|5557.1|5560|5557.2|5559.9|5557.1|0
1611690700000|2021-01-26 19:51:40|||||||||1
1611690720000|2021-01-26 19:52:00|5558.9|5556.1|5559|5556.2|5559.9|5557.1|5558.9|5556.1|13
1611690730000|2021-01-26 19:52:10|5559.4|5556.6|5559.9|5557.1|5560|5557.2|5559.4|5556.6|3
1611690740000|2021-01-26 19:52:20|5560|5557.2|5559.9|5557.1|5560|5557.2|5559.9|5557.1|3
1611690780000|2021-01-26 19:53:00|||||||||3
1611690790000|2021-01-26 19:53:10|||||||||4
1611690800000|2021-01-26 19:53:20|5560|5557.2|5560|5557.2|5560|5557.2|5560|5557.2|0
1611690820000|2021-01-26 19:53:40|||||||||1
1611690840000|2021-01-26 19:54:00|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|3
1611690850000|2021-01-26 19:54:10|5560|5557.2|5560|5557.2|5560|5557.2|5560|5557.2|0
1611690860000|2021-01-26 19:54:20|5559.9|5557.1|5558.9|5556.1|5559.9|5557.1|5558.9|5556.1|47
1611690870000|2021-01-26 19:54:30|5559|5556.2|5559.4|5556.6|5559.4|5556.6|5559|5556.2|2
1611690880000|2021-01-26 19:54:40|5559.9|5557.1|5560|5557.2|5560|5557.2|5559.9|5557.1|11
1611690890000|2021-01-26 19:54:50|5560.4|5557.6|5560|5557.2|5560.4|5557.6|5560|5557.2|6
1611690900000|2021-01-26 19:55:00|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|0
1611690910000|2021-01-26 19:55:10|5560|5557.2|5560|5557.2|5560|5557.2|5559.9|5557.1|5
1611690920000|2021-01-26 19:55:20|5559.9|5557.1|5560|5557.2|5560|5557.2|5559.9|5557.1|15
1611690930000|2021-01-26 19:55:30|5559.9|5557.1|5559.4|5556.6|5559.9|5557.1|5559.4|5556.6|12
1611690940000|2021-01-26 19:55:40|||||||||99
1611690950000|2021-01-26 19:55:50|5559.9|5557.1|5559.4|5556.6|5559.9|5557.1|5559.4|5556.6|5
1611690970000|2021-01-26 19:56:10|||||||||1
1611690990000|2021-01-26 19:56:30|5559|5556.2|5559|5556.2|5559|5556.2|5559|5556.2|0
1611691010000|2021-01-26 19:56:50|5559.9|5557.1|5560|5557.2|5560|5557.2|5559.9|5557.1|5
1611691020000|2021-01-26 19:57:00|5559.9|5557.1|5559.9|5557.1|5560|5557.2|5559.9|5557.1|13
1611691030000|2021-01-26 19:57:10|5559.4|5556.6|5559.4|5556.6|5559.5|5556.7|5559.4|5556.6|2
1611691040000|2021-01-26 19:57:20|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|0
1611691050000|2021-01-26 19:57:30|5559.5|5556.7|5559.4|5556.6|5560|5557.2|5559.4|5556.6|63
1611691060000|2021-01-26 19:57:40|||||||||17
1611691080000|2021-01-26 19:58:00|||||||||1
1611691090000|2021-01-26 19:58:10|5560|5557.2|5560|5557.2|5560|5557.2|5560|5557.2|4
1611691100000|2021-01-26 19:58:20|||||||||24
1611691110000|2021-01-26 19:58:30|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|16
1611691120000|2021-01-26 19:58:40|5559.4|5556.6|5559.4|5556.6|5559.5|5556.7|5559.4|5556.6|0
1611691130000|2021-01-26 19:58:50|5559.5|5556.7|5559.9|5557.1|5559.9|5557.1|5559.4|5556.6|3
1611691140000|2021-01-26 19:59:00|5559|5556.2|5559.4|5556.6|5559.4|5556.6|5559|5556.2|18
1611691150000|2021-01-26 19:59:10|5559.5|5556.7|5559.5|5556.7|5559.9|5557.1|5559.4|5556.6|10
1611691160000|2021-01-26 19:59:20|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|0
1611691170000|2021-01-26 19:59:30|5559.5|5556.7|5559.4|5556.6|5559.5|5556.7|5559.4|5556.6|0
1611691180000|2021-01-26 19:59:40|5559.9|5557.1|5560|5557.2|5560|5557.2|5559.9|5557.1|3
1611691190000|2021-01-26 19:59:50|||||||||2
1611691200000|2021-01-26 20:00:00|5559.9|5557.1|5559.4|5556.6|5559.9|5557.1|5559.4|5556.6|0
1611691210000|2021-01-26 20:00:10|||||||||1
1611691230000|2021-01-26 20:00:30|5559|5556.2|5558.5|5555.7|5559|5556.2|5558.4|5555.6|2
1611691240000|2021-01-26 20:00:40|5559|5556.2|5559|5556.2|5559|5556.2|5558.4|5555.6|2
1611691250000|2021-01-26 20:00:50|5558.9|5556.1|5559|5556.2|5559|5556.2|5558.4|5555.6|3
1611691270000|2021-01-26 20:01:10|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|0
1611691280000|2021-01-26 20:01:20|5559|5556.2|5559|5556.2|5559|5556.2|5559|5556.2|2
1611691290000|2021-01-26 20:01:30|5559.4|5556.6|5559.9|5557.1|5559.9|5557.1|5559.4|5556.6|27
1611691310000|2021-01-26 20:01:50|5560|5557.2|5559.9|5557.1|5560|5557.2|5559.9|5557.1|3
1611691320000|2021-01-26 20:02:00|5560|5557.2|5560|5557.2|5560|5557.2|5560|5557.2|0
1611691330000|2021-01-26 20:02:10|5560.9|5558.1|5561|5558.2|5561|5558.2|5560.9|5558.1|6
1611691340000|2021-01-26 20:02:20|5560.9|5558.1|5560.9|5558.1|5561|5558.2|5560.9|5558.1|6
1611691350000|2021-01-26 20:02:30|5561|5558.2|5560.9|5558.1|5561|5558.2|5560.9|5558.1|7
1611691360000|2021-01-26 20:02:40|5560.4|5557.6|5559.9|5557.1|5560.4|5557.6|5559.9|5557.1|3
1611691370000|2021-01-26 20:02:50|5560.9|5558.1|5560.9|5558.1|5560.9|5558.1|5560.9|5558.1|0
1611691380000|2021-01-26 20:03:00|5560|5557.2|5559.9|5557.1|5560|5557.2|5559.9|5557.1|2
1611691390000|2021-01-26 20:03:10|5560|5557.2|5560.4|5557.6|5560.9|5558.1|5559.9|5557.1|3
1611691400000|2021-01-26 20:03:20|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|0
1611691420000|2021-01-26 20:03:40|5559|5556.2|5558.9|5556.1|5559|5556.2|5558.9|5556.1|4
1611691430000|2021-01-26 20:03:50|||||||||1
1611691440000|2021-01-26 20:04:00|||||||||2
1611691460000|2021-01-26 20:04:20|||||||||1
1611691470000|2021-01-26 20:04:30|5559|5556.2|5559.4|5556.6|5559.4|5556.6|5559|5556.2|1
1611691490000|2021-01-26 20:04:50|||||||||1
1611691500000|2021-01-26 20:05:00|5559|5556.2|5559.4|5556.6|5559.4|5556.6|5559|5556.2|14
1611691510000|2021-01-26 20:05:10|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|4
1611691520000|2021-01-26 20:05:20|5560|5557.2|5559.9|5557.1|5560|5557.2|5559.9|5557.1|2
1611691540000|2021-01-26 20:05:40|||||||||1
1611691550000|2021-01-26 20:05:50|||||||||45
1611691560000|2021-01-26 20:06:00|5560|5557.2|5560|5557.2|5560.4|5557.6|5559.9|5557.1|65
1611691570000|2021-01-26 20:06:10|5560.4|5557.6|5560.4|5557.6|5560.4|5557.6|5560.4|5557.6|1
1611691580000|2021-01-26 20:06:20|5560|5557.2|5560|5557.2|5560|5557.2|5559.9|5557.1|5
1611691590000|2021-01-26 20:06:30|5560.4|5557.6|5559.9|5557.1|5560.4|5557.6|5559.9|5557.1|5
1611691620000|2021-01-26 20:07:00|5560|5557.2|5560|5557.2|5560|5557.2|5560|5557.2|4
1611691630000|2021-01-26 20:07:10|5560.4|5557.6|5559.9|5557.1|5560.4|5557.6|5559.9|5557.1|4
1611691640000|2021-01-26 20:07:20|||||||||1
1611691660000|2021-01-26 20:07:40|5559.4|5556.6|5560|5557.2|5560|5557.2|5559.4|5556.6|35
1611691680000|2021-01-26 20:08:00|5560.4|5557.6|5560.4|5557.6|5560.4|5557.6|5560.4|5557.6|3
1611691700000|2021-01-26 20:08:20|||||||||16
1611691710000|2021-01-26 20:08:30|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|5
1611691720000|2021-01-26 20:08:40|||||||||1
1611691730000|2021-01-26 20:08:50|5560.4|5557.6|5560.4|5557.6|5560.4|5557.6|5560.4|5557.6|2
1611691740000|2021-01-26 20:09:00|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|0
1611691750000|2021-01-26 20:09:10|5560.4|5557.6|5560.4|5557.6|5560.4|5557.6|5560.4|5557.6|6
1611691760000|2021-01-26 20:09:20|||||||||28
1611691780000|2021-01-26 20:09:40|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|13
1611691790000|2021-01-26 20:09:50|5560.4|5557.6|5560.4|5557.6|5560.4|5557.6|5560.4|5557.6|5
1611691800000|2021-01-26 20:10:00|5560.9|5558.1|5560.9|5558.1|5560.9|5558.1|5560.9|5558.1|16
1611691810000|2021-01-26 20:10:10|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|0
1611691840000|2021-01-26 20:10:40|5561.4|5558.6|5560.9|5558.1|5561.4|5558.6|5560.9|5558.1|14
1611691850000|2021-01-26 20:10:50|||||||||2
1611691890000|2021-01-26 20:11:30|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|0
1611691900000|2021-01-26 20:11:40|||||||||4
1611691910000|2021-01-26 20:11:50|||||||||8
1611691920000|2021-01-26 20:12:00|5559.4|5556.6|5558.9|5556.1|5559.4|5556.6|5558.9|5556.1|2
1611691930000|2021-01-26 20:12:10|5559.4|5556.6|5560.4|5557.6|5560.4|5557.6|5559.4|5556.6|12
1611691940000|2021-01-26 20:12:20|5559.9|5557.1|5559.9|5557.1|5560.4|5557.6|5559.9|5557.1|8
1611691950000|2021-01-26 20:12:30|5560.4|5557.6|5559.9|5557.1|5560.4|5557.6|5559.9|5557.1|1
1611691970000|2021-01-26 20:12:50|||||||||7
1611691980000|2021-01-26 20:13:00|||||||||25
1611691990000|2021-01-26 20:13:10|||||||||12
1611692000000|2021-01-26 20:13:20|||||||||27
1611692010000|2021-01-26 20:13:30|||||||||15
1611692030000|2021-01-26 20:13:50|5559.4|5556.6|5559.9|5557.1|5559.9|5557.1|5559.4|5556.6|12
1611692040000|2021-01-26 20:14:00|||||||||5
1611692060000|2021-01-26 20:14:20|||||||||11
1611692070000|2021-01-26 20:14:30|||||||||2
1611692080000|2021-01-26 20:14:40|||||||||16
1611692090000|2021-01-26 20:14:50|||||||||14
1611692100000|2021-01-26 20:15:00|5559|5556.2|5558.9|5556.1|5559|5556.2|5558.9|5556.1|16
1611692110000|2021-01-26 20:15:10|||||||||31
1611692120000|2021-01-26 20:15:20|||||||||4
1611692130000|2021-01-26 20:15:30|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|3
1611692150000|2021-01-26 20:15:50|||||||||4
1611692160000|2021-01-26 20:16:00|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|9
1611692170000|2021-01-26 20:16:10|||||||||5
1611692230000|2021-01-26 20:17:10|5559.4|5556.6|5558.9|5556.1|5559.9|5557.1|5558.9|5556.1|8
1611692240000|2021-01-26 20:17:20|||||||||52
1611692250000|2021-01-26 20:17:30|||||||||1
1611692260000|2021-01-26 20:17:40|||||||||1
1611692270000|2021-01-26 20:17:50|||||||||1
1611692280000|2021-01-26 20:18:00|||||||||7
1611692310000|2021-01-26 20:18:30|5557.9|5555.1|5558.4|5555.6|5558.4|5555.6|5557.9|5555.1|7
1611692320000|2021-01-26 20:18:40|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|7
1611692330000|2021-01-26 20:18:50|||||||||10
1611692340000|2021-01-26 20:19:00|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|0
1611692350000|2021-01-26 20:19:10|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|1
1611692360000|2021-01-26 20:19:20|||||||||1
1611692380000|2021-01-26 20:19:40|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|0
1611692390000|2021-01-26 20:19:50|||||||||2
1611692400000|2021-01-26 20:20:00|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|11
1611692410000|2021-01-26 20:20:10|||||||||1
1611692420000|2021-01-26 20:20:20|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|3
1611692430000|2021-01-26 20:20:30|||||||||9
1611692440000|2021-01-26 20:20:40|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|4
1611692460000|2021-01-26 20:21:00|||||||||1
1611692490000|2021-01-26 20:21:30|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|2
1611692520000|2021-01-26 20:22:00|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|5
1611692530000|2021-01-26 20:22:10|||||||||1
1611692550000|2021-01-26 20:22:30|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|26
1611692560000|2021-01-26 20:22:40|||||||||1
1611692580000|2021-01-26 20:23:00|||||||||3
1611692620000|2021-01-26 20:23:40|||||||||1
1611692630000|2021-01-26 20:23:50|||||||||14
1611692650000|2021-01-26 20:24:10|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|4
1611692660000|2021-01-26 20:24:20|5560.4|5557.6|5559.9|5557.1|5560.4|5557.6|5559.9|5557.1|29
1611692670000|2021-01-26 20:24:30|||||||||6
1611692680000|2021-01-26 20:24:40|||||||||1
1611692690000|2021-01-26 20:24:50|||||||||1
1611692710000|2021-01-26 20:25:10|||||||||2
1611692720000|2021-01-26 20:25:20|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|2
1611692730000|2021-01-26 20:25:30|||||||||30
1611692740000|2021-01-26 20:25:40|||||||||80
1611692750000|2021-01-26 20:25:50|||||||||3
1611692770000|2021-01-26 20:26:10|||||||||2
1611692780000|2021-01-26 20:26:20|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|39
1611692790000|2021-01-26 20:26:30|5558.4|5555.6|5557.9|5555.1|5558.4|5555.6|5557.9|5555.1|98
1611692800000|2021-01-26 20:26:40|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|5557.9|5555.1|6
1611692820000|2021-01-26 20:27:00|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|9
1611692830000|2021-01-26 20:27:10|5558.9|5556.1|5558.9|5556.1|5559.4|5556.6|5558.9|5556.1|21
1611692840000|2021-01-26 20:27:20|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|5557.9|5555.1|4
1611692850000|2021-01-26 20:27:30|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|6
1611692860000|2021-01-26 20:27:40|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|2
1611692870000|2021-01-26 20:27:50|||||||||1
1611692880000|2021-01-26 20:28:00|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|0
1611692890000|2021-01-26 20:28:10|5560.4|5557.6|5560.4|5557.6|5560.4|5557.6|5560.4|5557.6|1
1611692910000|2021-01-26 20:28:30|||||||||1
1611692920000|2021-01-26 20:28:40|5559.9|5557.1|5560.9|5558.1|5560.9|5558.1|5559.9|5557.1|10
1611692930000|2021-01-26 20:28:50|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|3
1611692940000|2021-01-26 20:29:00|||||||||7
1611692960000|2021-01-26 20:29:20|5560.9|5558.1|5561.9|5559.1|5561.9|5559.1|5560.9|5558.1|13
1611692970000|2021-01-26 20:29:30|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|1
1611693000000|2021-01-26 20:30:00|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|2
1611693010000|2021-01-26 20:30:10|||||||||10
1611693040000|2021-01-26 20:30:40|5560.9|5558.1|5560.9|5558.1|5560.9|5558.1|5560.9|5558.1|0
1611693060000|2021-01-26 20:31:00|||||||||2
1611693080000|2021-01-26 20:31:20|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|2
1611693090000|2021-01-26 20:31:30|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|13
1611693110000|2021-01-26 20:31:50|||||||||3
1611693120000|2021-01-26 20:32:00|5560.9|5558.1|5560.4|5557.6|5561.9|5559.1|5560.4|5557.6|69
1611693130000|2021-01-26 20:32:10|5560.9|5558.1|5560.9|5558.1|5560.9|5558.1|5560.9|5558.1|21
1611693140000|2021-01-26 20:32:20|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|12
1611693160000|2021-01-26 20:32:40|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|1
1611693170000|2021-01-26 20:32:50|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|19
1611693180000|2021-01-26 20:33:00|5557.4|5554.6|5556.9|5554.1|5557.9|5555.1|5556.9|5554.1|3
1611693190000|2021-01-26 20:33:10|||||||||12
1611693200000|2021-01-26 20:33:20|5555.9|5553.1|5556.9|5554.1|5556.9|5554.1|5555.9|5553.1|23
1611693220000|2021-01-26 20:33:40|5556.4|5553.6|5555.9|5553.1|5556.4|5553.6|5555.9|5553.1|9
1611693230000|2021-01-26 20:33:50|5554.9|5552.1|5555.4|5552.6|5555.9|5553.1|5554.9|5552.1|38
1611693240000|2021-01-26 20:34:00|5555.9|5553.1|5555.4|5552.6|5555.9|5553.1|5555.4|5552.6|1
1611693250000|2021-01-26 20:34:10|5555.9|5553.1|5557.4|5554.6|5557.4|5554.6|5555.9|5553.1|51
1611693260000|2021-01-26 20:34:20|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|2
1611693270000|2021-01-26 20:34:30|5557.4|5554.6|5556.9|5554.1|5557.4|5554.6|5556.9|5554.1|7
1611693280000|2021-01-26 20:34:40|5557.4|5554.6|5557.4|5554.6|5557.9|5555.1|5557.4|5554.6|25
1611693300000|2021-01-26 20:35:00|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|0
1611693310000|2021-01-26 20:35:10|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|0
1611693370000|2021-01-26 20:36:10|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|5558.4|5555.6|4
1611693380000|2021-01-26 20:36:20|5558.4|5555.6|5557.9|5555.1|5558.9|5556.1|5557.9|5555.1|5
1611693390000|2021-01-26 20:36:30|5557.4|5554.6|5557.9|5555.1|5557.9|5555.1|5557.4|5554.6|252
1611693400000|2021-01-26 20:36:40|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|0
1611693420000|2021-01-26 20:37:00|5556.9|5554.1|5556.4|5553.6|5556.9|5554.1|5556.4|5553.6|0
1611693440000|2021-01-26 20:37:20|||||||||2
1611693450000|2021-01-26 20:37:30|5555.9|5553.1|5555.9|5553.1|5555.9|5553.1|5555.9|5553.1|0
1611693460000|2021-01-26 20:37:40|5556.4|5553.6|5556.4|5553.6|5556.4|5553.6|5556.4|5553.6|0
1611693490000|2021-01-26 20:38:10|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|0
1611693510000|2021-01-26 20:38:30|5556.4|5553.6|5555.9|5553.1|5556.4|5553.6|5555.9|5553.1|1
1611693530000|2021-01-26 20:38:50|||||||||3
1611693540000|2021-01-26 20:39:00|5556.4|5553.6|5556.4|5553.6|5556.4|5553.6|5556.4|5553.6|0
1611693550000|2021-01-26 20:39:10|5555.9|5553.1|5555.9|5553.1|5555.9|5553.1|5555.9|5553.1|0
1611693560000|2021-01-26 20:39:20|||||||||2
1611693580000|2021-01-26 20:39:40|5555.4|5552.6|5555.4|5552.6|5555.4|5552.6|5555.4|5552.6|25
1611693590000|2021-01-26 20:39:50|5555.9|5553.1|5555.4|5552.6|5555.9|5553.1|5555.4|5552.6|2
1611693600000|2021-01-26 20:40:00|5555.9|5553.1|5555.9|5553.1|5555.9|5553.1|5555.4|5552.6|0
1611693630000|2021-01-26 20:40:30|||||||||1
1611693640000|2021-01-26 20:40:40|||||||||3
1611693660000|2021-01-26 20:41:00|5556.4|5553.6|5556.9|5554.1|5556.9|5554.1|5556.4|5553.6|0
1611693670000|2021-01-26 20:41:10|5556.4|5553.6|5556.9|5554.1|5556.9|5554.1|5556.4|5553.6|1
1611693680000|2021-01-26 20:41:20|5556.4|5553.6|5555.4|5552.6|5556.4|5553.6|5555.4|5552.6|0
1611693720000|2021-01-26 20:42:00|5555.9|5553.1|5556.4|5553.6|5556.4|5553.6|5555.4|5552.6|9
1611693750000|2021-01-26 20:42:30|||||||||1
1611693770000|2021-01-26 20:42:50|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|4
1611693780000|2021-01-26 20:43:00|5556.4|5553.6|5556.9|5554.1|5556.9|5554.1|5556.4|5553.6|0
1611693820000|2021-01-26 20:43:40|5556.4|5553.6|5557.4|5554.6|5557.4|5554.6|5556.4|5553.6|6
1611693830000|2021-01-26 20:43:50|||||||||2
1611693860000|2021-01-26 20:44:20|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|9
1611693870000|2021-01-26 20:44:30|||||||||4
1611693890000|2021-01-26 20:44:50|||||||||1
1611693900000|2021-01-26 20:45:00|||||||||1
1611693910000|2021-01-26 20:45:10|5557.4|5554.6|5556.9|5554.1|5557.4|5554.6|5556.9|5554.1|2
1611693940000|2021-01-26 20:45:40|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|0
1611693950000|2021-01-26 20:45:50|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|13
1611693960000|2021-01-26 20:46:00|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|1
1611693970000|2021-01-26 20:46:10|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|0
1611693980000|2021-01-26 20:46:20|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|0
1611693990000|2021-01-26 20:46:30|5559.4|5556.6|5558.9|5556.1|5559.9|5557.1|5558.9|5556.1|12
1611694000000|2021-01-26 20:46:40|||||||||4
1611694020000|2021-01-26 20:47:00|||||||||1
1611694030000|2021-01-26 20:47:10|5559.4|5556.6|5558.4|5555.6|5559.4|5556.6|5558.4|5555.6|0
1611694040000|2021-01-26 20:47:20|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|1
1611694050000|2021-01-26 20:47:30|5558.4|5555.6|5557.9|5555.1|5558.4|5555.6|5557.9|5555.1|1
1611694070000|2021-01-26 20:47:50|||||||||1
1611694100000|2021-01-26 20:48:20|||||||||9
1611694110000|2021-01-26 20:48:30|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|3
1611694120000|2021-01-26 20:48:40|5557.9|5555.1|5557.9|5555.1|5558.4|5555.6|5557.9|5555.1|9
1611694130000|2021-01-26 20:48:50|5558.4|5555.6|5558.4|5555.6|5558.9|5556.1|5557.9|5555.1|3
1611694140000|2021-01-26 20:49:00|5557.9|5555.1|5558.4|5555.6|5558.4|5555.6|5557.9|5555.1|11
1611694150000|2021-01-26 20:49:10|||||||||1
1611694170000|2021-01-26 20:49:30|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|0
1611694180000|2021-01-26 20:49:40|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|0
1611694190000|2021-01-26 20:49:50|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|10
1611694200000|2021-01-26 20:50:00|5558.4|5555.6|5558.4|5555.6|5558.9|5556.1|5558.4|5555.6|14
1611694210000|2021-01-26 20:50:10|5558.9|5556.1|5558.4|5555.6|5558.9|5556.1|5558.4|5555.6|1
1611694230000|2021-01-26 20:50:30|||||||||1
1611694240000|2021-01-26 20:50:40|||||||||1
1611694260000|2021-01-26 20:51:00|5557.9|5555.1|5557.4|5554.6|5557.9|5555.1|5557.4|5554.6|3
1611694270000|2021-01-26 20:51:10|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|2
1611694280000|2021-01-26 20:51:20|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|1
1611694290000|2021-01-26 20:51:30|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|2
1611694300000|2021-01-26 20:51:40|||||||||20
1611694310000|2021-01-26 20:51:50|5558.4|5555.6|5557.9|5555.1|5558.9|5556.1|5557.9|5555.1|5
1611694320000|2021-01-26 20:52:00|5558.4|5555.6|5558.9|5556.1|5558.9|5556.1|5558.4|5555.6|9
1611694330000|2021-01-26 20:52:10|5558.4|5555.6|5558.9|5556.1|5558.9|5556.1|5558.4|5555.6|1
1611694350000|2021-01-26 20:52:30|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|1
1611694380000|2021-01-26 20:53:00|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|71
1611694390000|2021-01-26 20:53:10|5557.9|5555.1|5558.9|5556.1|5558.9|5556.1|5557.9|5555.1|25
1611694400000|2021-01-26 20:53:20|5558.4|5555.6|5558.4|5555.6|5558.9|5556.1|5558.4|5555.6|0
1611694410000|2021-01-26 20:53:30|||||||||1
1611694420000|2021-01-26 20:53:40|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|5558.4|5555.6|5
1611694440000|2021-01-26 20:54:00|5558.4|5555.6|5558.4|5555.6|5558.9|5556.1|5558.4|5555.6|10
1611694450000|2021-01-26 20:54:10|5557.9|5555.1|5558.9|5556.1|5558.9|5556.1|5557.9|5555.1|1
1611694460000|2021-01-26 20:54:20|||||||||1
1611694470000|2021-01-26 20:54:30|||||||||2
1611694500000|2021-01-26 20:55:00|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|17
1611694510000|2021-01-26 20:55:10|5559.9|5557.1|5559.4|5556.6|5559.9|5557.1|5559.4|5556.6|0
1611694520000|2021-01-26 20:55:20|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|10
1611694530000|2021-01-26 20:55:30|5557.9|5555.1|5559.4|5556.6|5559.4|5556.6|5557.9|5555.1|3
1611694540000|2021-01-26 20:55:40|||||||||1
1611694550000|2021-01-26 20:55:50|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|12
1611694560000|2021-01-26 20:56:00|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|6
1611694570000|2021-01-26 20:56:10|||||||||3
1611694590000|2021-01-26 20:56:30|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|0
1611694600000|2021-01-26 20:56:40|5559.4|5556.6|5558.9|5556.1|5559.4|5556.6|5558.9|5556.1|15
1611694620000|2021-01-26 20:57:00|5558|5555.2|5558.4|5555.6|5558.4|5555.6|5557.9|5555.1|4
1611694630000|2021-01-26 20:57:10|5557.4|5554.6|5557.4|5554.6|5557.9|5555.1|5557.4|5554.6|5
1611694640000|2021-01-26 20:57:20|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|1
1611694660000|2021-01-26 20:57:40|5557.4|5554.6|5556.9|5554.1|5557.4|5554.6|5556.9|5554.1|2
1611694670000|2021-01-26 20:57:50|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|20
1611694690000|2021-01-26 20:58:10|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|0
1611694700000|2021-01-26 20:58:20|5557.4|5554.6|5557.9|5555.1|5557.9|5555.1|5556.9|5554.1|15
1611694710000|2021-01-26 20:58:30|||||||||3
1611694720000|2021-01-26 20:58:40|||||||||2
1611694740000|2021-01-26 20:59:00|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|4
1611694750000|2021-01-26 20:59:10|5557.9|5555.1|5557.4|5554.6|5557.9|5555.1|5557.4|5554.6|9
1611694760000|2021-01-26 20:59:20|5557.9|5555.1|5557.4|5554.6|5557.9|5555.1|5557.4|5554.6|3
1611694770000|2021-01-26 20:59:30|5557.9|5555.1|5557.4|5554.6|5557.9|5555.1|5557.4|5554.6|0
1611694780000|2021-01-26 20:59:40|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|2
1611694790000|2021-01-26 20:59:50|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|5557.4|5554.6|14
1611694800000|2021-01-26 21:00:00|5556.4|5553.6|5557.4|5554.6|5557.4|5554.6|5556.4|5553.6|31
1611694810000|2021-01-26 21:00:10|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|3
1611694820000|2021-01-26 21:00:20|5556.4|5553.6|5556.9|5554.1|5556.9|5554.1|5556.4|5553.6|3
1611694830000|2021-01-26 21:00:30|5556.4|5553.6|5557.4|5554.6|5557.4|5554.6|5556.4|5553.6|39
1611694840000|2021-01-26 21:00:40|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|3
1611694850000|2021-01-26 21:00:50|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|5556.9|5554.1|3
1611694860000|2021-01-26 21:01:00|5557.9|5555.1|5557.9|5555.1|5558.4|5555.6|5557.4|5554.6|1
1611694870000|2021-01-26 21:01:10|||||||||55
1611694880000|2021-01-26 21:01:20|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|3
1611694890000|2021-01-26 21:01:30|5557.9|5555.1|5557.9|5555.1|5558.4|5555.6|5557.9|5555.1|0
1611694900000|2021-01-26 21:01:40|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|2
1611694910000|2021-01-26 21:01:50|5557.9|5555.1|5558.4|5555.6|5558.4|5555.6|5557.9|5555.1|0
1611694920000|2021-01-26 21:02:00|5557.4|5554.6|5557.9|5555.1|5557.9|5555.1|5557.4|5554.6|7
1611694930000|2021-01-26 21:02:10|5558.4|5555.6|5557.9|5555.1|5558.4|5555.6|5557.9|5555.1|0
1611694940000|2021-01-26 21:02:20|||||||||1
1611694950000|2021-01-26 21:02:30|||||||||19
1611694960000|2021-01-26 21:02:40|||||||||2
1611694970000|2021-01-26 21:02:50|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|33
1611694980000|2021-01-26 21:03:00|||||||||7
1611694990000|2021-01-26 21:03:10|||||||||40
1611695000000|2021-01-26 21:03:20|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|2
1611695010000|2021-01-26 21:03:30|||||||||1
1611695020000|2021-01-26 21:03:40|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|5556.4|5553.6|2
1611695030000|2021-01-26 21:03:50|5556.4|5553.6|5558.9|5556.1|5558.9|5556.1|5556.4|5553.6|218
1611695040000|2021-01-26 21:04:00|5558.4|5555.6|5557.9|5555.1|5559.4|5556.6|5557.9|5555.1|10
1611695050000|2021-01-26 21:04:10|5558.4|5555.6|5559.4|5556.6|5559.9|5557.1|5558.4|5555.6|57
1611695060000|2021-01-26 21:04:20|5560.4|5557.6|5558.4|5555.6|5560.4|5557.6|5558.4|5555.6|6
1611695070000|2021-01-26 21:04:30|5558.9|5556.1|5559.4|5556.6|5559.4|5556.6|5558.9|5556.1|0
1611695080000|2021-01-26 21:04:40|5558.9|5556.1|5559.4|5556.6|5559.4|5556.6|5558.9|5556.1|0
1611695090000|2021-01-26 21:04:50|||||||||2
1611695100000|2021-01-26 21:05:00|||||||||1
1611695110000|2021-01-26 21:05:10|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|5558.4|5555.6|0
1611695120000|2021-01-26 21:05:20|5558.4|5555.6|5558.9|5556.1|5558.9|5556.1|5558.4|5555.6|0
1611695170000|2021-01-26 21:06:10|||||||||10
1611695220000|2021-01-26 21:07:00|||||||||2
1611695250000|2021-01-26 21:07:30|5559.4|5556.6|5559.9|5557.1|5559.9|5557.1|5559.4|5556.6|2
1611695260000|2021-01-26 21:07:40|5560.4|5557.6|5559.9|5557.1|5560.4|5557.6|5559.4|5556.6|5
1611695290000|2021-01-26 21:08:10|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|10
1611695310000|2021-01-26 21:08:30|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|1
1611695330000|2021-01-26 21:08:50|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|5557.9|5555.1|15
1611695340000|2021-01-26 21:09:00|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|3
1611695350000|2021-01-26 21:09:10|5557.9|5555.1|5558.9|5556.1|5558.9|5556.1|5557.9|5555.1|10
1611695360000|2021-01-26 21:09:20|5558.4|5555.6|5557.4|5554.6|5558.4|5555.6|5557.4|5554.6|33
1611695370000|2021-01-26 21:09:30|5557.9|5555.1|5557.9|5555.1|5558.9|5556.1|5557.9|5555.1|19
1611695380000|2021-01-26 21:09:40|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|1
1611695390000|2021-01-26 21:09:50|5557.9|5555.1|5558.4|5555.6|5558.4|5555.6|5557.9|5555.1|8
1611695410000|2021-01-26 21:10:10|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|0
1611695420000|2021-01-26 21:10:20|5558.9|5556.1|5558.4|5555.6|5558.9|5556.1|5558.4|5555.6|2
1611695430000|2021-01-26 21:10:30|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|2
1611695440000|2021-01-26 21:10:40|5558.4|5555.6|5558.9|5556.1|5558.9|5556.1|5558.4|5555.6|1
1611695480000|2021-01-26 21:11:20|||||||||2
1611695500000|2021-01-26 21:11:40|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|0
1611695520000|2021-01-26 21:12:00|||||||||1
1611695530000|2021-01-26 21:12:10|5560.4|5557.6|5560.9|5558.1|5560.9|5558.1|5560.4|5557.6|8
1611695550000|2021-01-26 21:12:30|||||||||2
1611695560000|2021-01-26 21:12:40|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|0
1611695570000|2021-01-26 21:12:50|||||||||4
1611695580000|2021-01-26 21:13:00|5558.9|5556.1|5558.9|5556.1|5559.4|5556.6|5558.9|5556.1|4
1611695610000|2021-01-26 21:13:30|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|0
1611695650000|2021-01-26 21:14:10|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|4
1611695660000|2021-01-26 21:14:20|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|1
1611695670000|2021-01-26 21:14:30|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|6
1611695710000|2021-01-26 21:15:10|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|2
1611695720000|2021-01-26 21:15:20|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|0
1611695740000|2021-01-26 21:15:40|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|5559.4|5556.6|0
1611695750000|2021-01-26 21:15:50|||||||||2
1611695760000|2021-01-26 21:16:00|5559.9|5557.1|5559.9|5557.1|5559.9|5557.1|5559.4|5556.6|1
1611695790000|2021-01-26 21:16:30|||||||||1
1611695800000|2021-01-26 21:16:40|||||||||2
1611695830000|2021-01-26 21:17:10|5560.9|5558.1|5561.4|5558.6|5561.9|5559.1|5560.9|5558.1|7
1611695840000|2021-01-26 21:17:20|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|1
1611695850000|2021-01-26 21:17:30|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|0
1611695870000|2021-01-26 21:17:50|5560.9|5558.1|5560.9|5558.1|5560.9|5558.1|5560.9|5558.1|1
1611695890000|2021-01-26 21:18:10|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|5560.9|5558.1|1
1611695900000|2021-01-26 21:18:20|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|5
1611695910000|2021-01-26 21:18:30|||||||||2
1611695930000|2021-01-26 21:18:50|5561.4|5558.6|5560.9|5558.1|5561.4|5558.6|5560.9|5558.1|2
1611695940000|2021-01-26 21:19:00|5560.4|5557.6|5561.9|5559.1|5561.9|5559.1|5560.4|5557.6|6
1611695950000|2021-01-26 21:19:10|5562.4|5559.6|5562.4|5559.6|5562.4|5559.6|5561.9|5559.1|3
1611695960000|2021-01-26 21:19:20|5561.9|5559.1|5561.9|5559.1|5562.4|5559.6|5561.9|5559.1|5
1611695990000|2021-01-26 21:19:50|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|0
1611696000000|2021-01-26 21:20:00|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|2
1611696020000|2021-01-26 21:20:20|5562.4|5559.6|5562.4|5559.6|5562.4|5559.6|5562.4|5559.6|0
1611696060000|2021-01-26 21:21:00|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|2
1611696070000|2021-01-26 21:21:10|5561.9|5559.1|5561.4|5558.6|5561.9|5559.1|5561.4|5558.6|4
1611696080000|2021-01-26 21:21:20|5561.9|5559.1|5561.4|5558.6|5561.9|5559.1|5561.4|5558.6|2
1611696090000|2021-01-26 21:21:30|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|2
1611696120000|2021-01-26 21:22:00|5561.4|5558.6|5560.9|5558.1|5561.4|5558.6|5560.4|5557.6|6
1611696130000|2021-01-26 21:22:10|5561.4|5558.6|5562.4|5559.6|5562.4|5559.6|5561.4|5558.6|2
1611696150000|2021-01-26 21:22:30|5562.9|5560.1|5562.9|5560.1|5562.9|5560.1|5562.9|5560.1|1
1611696160000|2021-01-26 21:22:40|||||||||4
1611696170000|2021-01-26 21:22:50|5563.4|5560.6|5563.4|5560.6|5563.4|5560.6|5563.4|5560.6|0
1611696180000|2021-01-26 21:23:00|5562.9|5560.1|5563.4|5560.6|5563.4|5560.6|5562.9|5560.1|1
1611696190000|2021-01-26 21:23:10|5563.3|5560.5|5562.4|5559.6|5563.3|5560.5|5562.4|5559.6|0
1611696200000|2021-01-26 21:23:20|5561.9|5559.1|5562.4|5559.6|5562.4|5559.6|5561.9|5559.1|6
1611696220000|2021-01-26 21:23:40|5561.9|5559.1|5562.4|5559.6|5562.4|5559.6|5561.9|5559.1|1
1611696230000|2021-01-26 21:23:50|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|1
1611696250000|2021-01-26 21:24:10|||||||||3
1611696260000|2021-01-26 21:24:20|||||||||6
1611696270000|2021-01-26 21:24:30|||||||||1
1611696280000|2021-01-26 21:24:40|||||||||1
1611696290000|2021-01-26 21:24:50|5562.4|5559.6|5562.9|5560.1|5562.9|5560.1|5562.4|5559.6|1
1611696300000|2021-01-26 21:25:00|5563.4|5560.6|5563.4|5560.6|5563.4|5560.6|5563.4|5560.6|0
1611696330000|2021-01-26 21:25:30|5563.9|5561.1|5563.9|5561.1|5564.4|5561.6|5563.9|5561.1|7
1611696340000|2021-01-26 21:25:40|5564.4|5561.6|5562.9|5560.1|5564.4|5561.6|5562.9|5560.1|5
1611696350000|2021-01-26 21:25:50|||||||||1
1611696360000|2021-01-26 21:26:00|5563.4|5560.6|5563.4|5560.6|5563.4|5560.6|5563.4|5560.6|0
1611696410000|2021-01-26 21:26:50|||||||||1
1611696430000|2021-01-26 21:27:10|5564.4|5561.6|5563.9|5561.1|5564.4|5561.6|5563.9|5561.1|7
1611696440000|2021-01-26 21:27:20|5564.4|5561.6|5564.4|5561.6|5564.4|5561.6|5564.4|5561.6|0
1611696460000|2021-01-26 21:27:40|||||||||18
1611696470000|2021-01-26 21:27:50|||||||||18
1611696480000|2021-01-26 21:28:00|5564.9|5562.1|5564.9|5562.1|5564.9|5562.1|5564.4|5561.6|8
1611696490000|2021-01-26 21:28:10|5564.4|5561.6|5564.4|5561.6|5564.9|5562.1|5564.4|5561.6|4
1611696500000|2021-01-26 21:28:20|||||||||5
1611696510000|2021-01-26 21:28:30|||||||||2
1611696550000|2021-01-26 21:29:10|5563.9|5561.1|5564.9|5562.1|5564.9|5562.1|5563.9|5561.1|1
1611696560000|2021-01-26 21:29:20|5565.5|5561.5|5564.4|5561.6|5565.5|5561.6|5564.4|5561|2
1611696570000|2021-01-26 21:29:30|5564.9|5562.1|5565|5561|5565|5562.1|5564.9|5561|0
1611696590000|2021-01-26 21:29:50|||||||||10
1611696600000|2021-01-26 21:30:00|5564.8|5562|5576.9|5574.1|5576.9|5574.1|5564.4|5558.7|169
1611696610000|2021-01-26 21:30:10|5577|5573|5578.4|5575.6|5580|5576.6|5576.4|5569.5|12
1611696620000|2021-01-26 21:30:20|5578.9|5576.1|5578.4|5575.6|5581.5|5578.1|5578.4|5575.6|9
1611696630000|2021-01-26 21:30:30|5578.9|5576.1|5577.9|5575.1|5579.9|5577.1|5577.9|5575.1|18
1611696640000|2021-01-26 21:30:40|5578.9|5576.1|5578.9|5576.1|5578.9|5576.1|5578.4|5575.6|4
1611696650000|2021-01-26 21:30:50|5578.4|5575.6|5580.4|5577.6|5580.4|5577.6|5578.4|5575.6|46
1611696660000|2021-01-26 21:31:00|5579.9|5577.1|5580.4|5577.6|5580.9|5578.1|5579.9|5577.1|41
1611696670000|2021-01-26 21:31:10|5579.4|5576.6|5577.9|5575.1|5579.4|5576.6|5576.9|5574.1|5
1611696680000|2021-01-26 21:31:20|5578.4|5575.6|5577.9|5575.1|5578.4|5575.6|5577.9|5575.1|4
1611696690000|2021-01-26 21:31:30|5577.4|5574.6|5574.9|5572.1|5577.4|5574.6|5574.9|5571.5|20
1611696700000|2021-01-26 21:31:40|5573|5570.2|5573.4|5570.6|5575|5571.6|5572.9|5570.1|8
1611696710000|2021-01-26 21:31:50|5572.9|5570.1|5573.4|5570.6|5573.9|5571.1|5572.9|5570.1|7
1611696720000|2021-01-26 21:32:00|5576.4|5573.6|5574.4|5571.6|5577.9|5575.1|5574.4|5571.6|12
1611696730000|2021-01-26 21:32:10|5573.4|5570.6|5573.9|5571.1|5573.9|5571.1|5573.4|5570.6|5
1611696740000|2021-01-26 21:32:20|5574.4|5571.6|5574.4|5571.6|5574.4|5571.6|5573.9|5571.1|4
1611696750000|2021-01-26 21:32:30|5573.9|5571.1|5571.9|5569.1|5573.9|5571.1|5571.9|5569.1|5
1611696760000|2021-01-26 21:32:40|5572.9|5570.1|5571.9|5569.1|5572.9|5570.1|5571.9|5569.1|5
1611696770000|2021-01-26 21:32:50|5572.4|5569.6|5571.9|5569.1|5572.4|5569.6|5571.9|5569.1|0
1611696780000|2021-01-26 21:33:00|5572.4|5569.6|5572.4|5569.6|5572.9|5570.1|5571.9|5569.1|4
1611696790000|2021-01-26 21:33:10|5571.9|5569.1|5571.9|5569.1|5571.9|5569.1|5571.9|5569.1|1
1611696810000|2021-01-26 21:33:30|||||||||6
1611696820000|2021-01-26 21:33:40|||||||||5
1611696830000|2021-01-26 21:33:50|5572.4|5569.6|5569.4|5566.6|5572.4|5569.6|5569.4|5566.6|15
1611696840000|2021-01-26 21:34:00|5568.9|5566.1|5568.9|5566.1|5569.4|5566.6|5568.9|5566.1|11
1611696850000|2021-01-26 21:34:10|5569.4|5566.6|5569.9|5567.1|5569.9|5567.1|5569.4|5566.6|1
1611696880000|2021-01-26 21:34:40|5570.4|5567.6|5570.4|5567.6|5570.4|5567.6|5570.4|5567.6|2
1611696890000|2021-01-26 21:34:50|5570.9|5568.1|5570.9|5568.1|5570.9|5568.1|5570.9|5568.1|3
1611696900000|2021-01-26 21:35:00|5570.4|5567.6|5567.4|5564.6|5570.4|5567.6|5567.4|5564.6|7
1611696910000|2021-01-26 21:35:10|5566.9|5564.1|5566.9|5564.1|5566.9|5564.1|5566.9|5564.1|3
1611696920000|2021-01-26 21:35:20|5567.4|5564.6|5568.9|5566.1|5568.9|5566.1|5567.4|5564.6|3
1611696930000|2021-01-26 21:35:30|5568.4|5565.6|5568.4|5565.6|5568.4|5565.6|5567.9|5565.1|0
1611696940000|2021-01-26 21:35:40|5568.9|5566.1|5569.9|5567.1|5569.9|5567.1|5568.9|5566.1|0
1611696960000|2021-01-26 21:36:00|5570.9|5568.1|5570.9|5568.1|5570.9|5568.1|5570.9|5568.1|0
1611696970000|2021-01-26 21:36:10|5570.4|5567.6|5570.4|5567.6|5570.4|5567.6|5570.4|5567.6|1
1611696980000|2021-01-26 21:36:20|||||||||212
1611696990000|2021-01-26 21:36:30|5572.4|5569.6|5578.4|5575.6|5578.4|5575.6|5571.9|5569.1|88
1611697000000|2021-01-26 21:36:40|5579|5575|5580.4|5577.6|5580.4|5577.6|5578.4|5575|56
1611697010000|2021-01-26 21:36:50|5578.9|5576.1|5579.9|5577.1|5579.9|5577.1|5578.9|5576.1|21
1611697020000|2021-01-26 21:37:00|5579.4|5576.6|5579.4|5576.6|5579.4|5576.6|5579.4|5576.6|6
1611697030000|2021-01-26 21:37:10|||||||||2
1611697040000|2021-01-26 21:37:20|5573.9|5571.1|5578.4|5575.6|5578.4|5575.6|5573.9|5571.1|40
1611697050000|2021-01-26 21:37:30|5577.9|5575.1|5579.8|5577|5580.5|5577.1|5577.9|5575.1|26
1611697060000|2021-01-26 21:37:40|5579.9|5577.1|5579.9|5577.1|5579.9|5577.1|5579.4|5576.6|3
1611697070000|2021-01-26 21:37:50|5579.4|5576.6|5578.9|5576.1|5579.4|5576.6|5578.9|5576.1|1
1611697080000|2021-01-26 21:38:00|5579.4|5576.6|5579.4|5576.6|5580|5576.6|5579.4|5576|0
1611697090000|2021-01-26 21:38:10|5581.8|5579|5582.4|5579.6|5582.4|5579.6|5581.8|5579|5
1611697100000|2021-01-26 21:38:20|5581.4|5578.6|5580.4|5577.6|5581.4|5578.6|5580.4|5577.6|24
1611697110000|2021-01-26 21:38:30|5580.9|5578.1|5580.4|5577.6|5580.9|5578.1|5580.4|5577.6|5
1611697140000|2021-01-26 21:39:00|5579.9|5577.1|5580.4|5577.6|5580.4|5577.6|5579.9|5577.1|1
1611697180000|2021-01-26 21:39:40|5579.9|5577.1|5580.9|5578.1|5580.9|5578.1|5579.9|5577.1|1
1611697200000|2021-01-26 21:40:00|5580.4|5577.6|5580.4|5577.6|5580.4|5577.6|5580.4|5577.6|12
1611697210000|2021-01-26 21:40:10|5579.9|5577.1|5578.4|5575.6|5580.4|5577.6|5577.9|5575.1|6
1611697220000|2021-01-26 21:40:20|5577.9|5575.1|5577.9|5575.1|5577.9|5575.1|5577.9|5575.1|70
1611697230000|2021-01-26 21:40:30|5578.4|5575.6|5577.9|5575.1|5578.4|5575.6|5576.9|5574.1|5
1611697240000|2021-01-26 21:40:40|5578.4|5575.6|5578.4|5575.6|5578.4|5575.6|5578.4|5575.6|0
1611697250000|2021-01-26 21:40:50|5577.9|5575.1|5577.9|5575.1|5577.9|5575.1|5576.9|5574.1|4
1611697260000|2021-01-26 21:41:00|5578.4|5575.6|5577.9|5575.1|5578.4|5575.6|5577.9|5575.1|1
1611697270000|2021-01-26 21:41:10|5578.4|5575.6|5578.9|5576.1|5578.9|5576.1|5578.4|5575.6|3
1611697280000|2021-01-26 21:41:20|5578.4|5575.6|5577.9|5575.1|5578.4|5575.6|5577.9|5575.1|1
1611697290000|2021-01-26 21:41:30|5578.4|5575.6|5578.4|5575.6|5578.4|5575.6|5578.4|5575.6|7
1611697300000|2021-01-26 21:41:40|5577.9|5575.1|5579.4|5576.6|5579.4|5576.6|5577.9|5575.1|3
1611697310000|2021-01-26 21:41:50|5579.9|5577.1|5579.4|5576.6|5579.9|5577.1|5579.4|5576.6|0
1611697330000|2021-01-26 21:42:10|5578.9|5576.1|5578.9|5576.1|5578.9|5576.1|5578.9|5576.1|45
1611697340000|2021-01-26 21:42:20|5579.3|5576.5|5578.9|5576.1|5579.3|5576.5|5577.9|5575.1|11
1611697360000|2021-01-26 21:42:40|5577.9|5575.1|5577.9|5575.1|5577.9|5575.1|5577.9|5575.1|1
1611697410000|2021-01-26 21:43:30|||||||||1
1611697430000|2021-01-26 21:43:50|5578.4|5575.6|5578.4|5575.6|5578.4|5575.6|5578.4|5575.6|0
1611697440000|2021-01-26 21:44:00|5577.9|5575.1|5578.9|5576.1|5578.9|5576.1|5577.9|5575.1|0
1611697450000|2021-01-26 21:44:10|5578.4|5575.6|5578.4|5575.6|5578.4|5575.6|5578.4|5575.6|0
1611697470000|2021-01-26 21:44:30|||||||||1
1611697500000|2021-01-26 21:45:00|5579.4|5576.6|5579.9|5577.1|5579.9|5577.1|5579.4|5576.6|0
1611697510000|2021-01-26 21:45:10|5579.4|5576.6|5578.9|5576.1|5579.9|5577.1|5578.9|5576.1|0
1611697520000|2021-01-26 21:45:20|5579.9|5577.1|5579.9|5577.1|5579.9|5577.1|5579.9|5577.1|3
1611697530000|2021-01-26 21:45:30|5579.4|5576.6|5579.9|5577.1|5579.9|5577.1|5579.4|5576.6|0
1611697540000|2021-01-26 21:45:40|5578.9|5576.1|5578.9|5576.1|5578.9|5576.1|5578.9|5576.1|0
1611697550000|2021-01-26 21:45:50|5579.4|5576.6|5579.4|5576.6|5579.4|5576.6|5579.4|5576.6|4
1611697570000|2021-01-26 21:46:10|5578.9|5576.1|5578.9|5576.1|5578.9|5576.1|5578.9|5576.1|0
1611697580000|2021-01-26 21:46:20|5584.5|5574.5|5582.9|5580.1|5584.5|5580.1|5580.9|5574.5|35
1611697610000|2021-01-26 21:46:50|||||||||2
1611697620000|2021-01-26 21:47:00|5582.4|5579.6|5582.9|5580.1|5582.9|5580.1|5582.4|5579.6|12
1611697650000|2021-01-26 21:47:30|||||||||5
1611697660000|2021-01-26 21:47:40|||||||||7
1611697680000|2021-01-26 21:48:00|||||||||5
1611697690000|2021-01-26 21:48:10|||||||||2
1611697710000|2021-01-26 21:48:30|5583.4|5580.6|5583.4|5580.6|5583.4|5580.6|5583.4|5580.6|4
1611697720000|2021-01-26 21:48:40|5582.9|5580.1|5582.9|5580.1|5582.9|5580.1|5582.9|5580.1|1
1611697730000|2021-01-26 21:48:50|||||||||2
1611697740000|2021-01-26 21:49:00|5582.8|5580|5578.9|5576.1|5582.8|5580|5578.9|5576.1|25
1611697750000|2021-01-26 21:49:10|5578.4|5575.6|5575.4|5572.6|5578.4|5575.6|5575.4|5572|25
1611697760000|2021-01-26 21:49:20|5574.4|5571.6|5574.4|5571.6|5574.9|5572.1|5574.4|5571.6|2
1611697770000|2021-01-26 21:49:30|5573.9|5571.1|5574.9|5572.1|5575.4|5572.6|5573.9|5571.1|11
1611697780000|2021-01-26 21:49:40|||||||||3
1611697790000|2021-01-26 21:49:50|5574.8|5572|5575.4|5572.6|5575.9|5573.1|5574.8|5572|9
1611697800000|2021-01-26 21:50:00|5575.3|5572.5|5574.9|5572.1|5575.3|5572.5|5574.9|5572.1|8
1611697820000|2021-01-26 21:50:20|5575.3|5572.5|5577.3|5574.5|5577.4|5574.6|5575.3|5572.5|2
1611697830000|2021-01-26 21:50:30|5576.4|5573.6|5577.4|5574.6|5578.4|5575.6|5576.4|5573|9
1611697840000|2021-01-26 21:50:40|5577.3|5574.5|5577.3|5574.5|5577.9|5575.1|5577.3|5574.5|1
1611697850000|2021-01-26 21:50:50|5577.4|5574.6|5577.9|5575.1|5577.9|5575.1|5577.4|5574.6|1
1611697860000|2021-01-26 21:51:00|5577.4|5574.6|5576.3|5573.5|5577.4|5574.6|5576.3|5573.5|0
1611697870000|2021-01-26 21:51:10|5575.9|5573.1|5575.9|5573.1|5575.9|5573.1|5575.9|5573.1|0
1611697890000|2021-01-26 21:51:30|5576.4|5573.6|5577.4|5574.6|5577.4|5574.6|5576.4|5573.6|1
1611697900000|2021-01-26 21:51:40|5577.9|5575.1|5578.9|5576.1|5578.9|5576.1|5577.9|5575.1|0
1611697910000|2021-01-26 21:51:50|5577.9|5575.1|5577.9|5575.1|5577.9|5575.1|5577.9|5575.1|0
1611697920000|2021-01-26 21:52:00|5577.4|5574.6|5576.9|5574.1|5577.4|5574.6|5576.9|5574.1|2
1611697930000|2021-01-26 21:52:10|5577.4|5574.6|5577.4|5574.6|5577.4|5574.6|5577.4|5574.6|0
1611697970000|2021-01-26 21:52:50|5578.9|5576.1|5578.9|5576.1|5578.9|5576.1|5578.9|5576.1|4
1611697980000|2021-01-26 21:53:00|5578.8|5576|5577.9|5575.1|5578.8|5576|5577.9|5575.1|3
1611697990000|2021-01-26 21:53:10|||||||||2
1611698000000|2021-01-26 21:53:20|5578.4|5575.6|5577.9|5575.1|5578.4|5575.6|5577.9|5575.1|7
1611698010000|2021-01-26 21:53:30|5578.4|5575.6|5577.9|5575.1|5578.4|5575.6|5577.9|5575.1|1
1611698020000|2021-01-26 21:53:40|||||||||4
1611698030000|2021-01-26 21:53:50|5578.4|5575.6|5577.9|5575.1|5578.4|5575.6|5577.9|5575.1|3
1611698050000|2021-01-26 21:54:10|5578.4|5575.6|5577.9|5575.1|5578.4|5575.6|5577.9|5575.1|5
1611698060000|2021-01-26 21:54:20|5578.4|5575.6|5578.4|5575.6|5578.9|5576.1|5577.9|5575.1|3
1611698070000|2021-01-26 21:54:30|5577.9|5575.1|5577.9|5575.1|5577.9|5575.1|5577.9|5575.1|1
1611698080000|2021-01-26 21:54:40|5578.4|5575.6|5578.4|5575.6|5578.4|5575.6|5578.4|5575.6|0
1611698090000|2021-01-26 21:54:50|5577.9|5575.1|5577.9|5575.1|5577.9|5575.1|5577.9|5575.1|0
1611698100000|2021-01-26 21:55:00|5578.4|5575.6|5577.9|5575.1|5579.9|5577.1|5577.9|5575.1|12
1611698110000|2021-01-26 21:55:10|||||||||1
1611698120000|2021-01-26 21:55:20|5577.4|5574.6|5577.4|5574.6|5577.4|5574.6|5577.4|5574.6|30
1611698130000|2021-01-26 21:55:30|5576.4|5573.6|5576.4|5573.6|5576.4|5573.6|5576.4|5573.6|1
1611698140000|2021-01-26 21:55:40|||||||||1
1611698160000|2021-01-26 21:56:00|5576.9|5574.1|5579.5|5575.5|5582|5575.5|5576.9|5571.5|1
1611698180000|2021-01-26 21:56:20|5580.4|5570.4|5578|5574|5580.4|5574|5577.4|5570.4|14
1611698190000|2021-01-26 21:56:30|5577.5|5573.5|5577.5|5573.5|5577.5|5573.5|5577.5|5573.5|0
1611698200000|2021-01-26 21:56:40|5576.9|5574.1|5576.4|5573.6|5576.9|5574.1|5576.4|5573.6|0
1611698210000|2021-01-26 21:56:50|5577|5573|5577.9|5573.9|5580.9|5573.9|5576.4|5570.9|0
1611698220000|2021-01-26 21:57:00|5576.5|5572.5|5575.9|5573.1|5576.5|5573.1|5575.9|5572.5|1
1611698230000|2021-01-26 21:57:10|5576.9|5574.1|5576.9|5574.1|5576.9|5574.1|5576.9|5574.1|0
1611698240000|2021-01-26 21:57:20|5582.9|5572.9|5581|5577|5583|5577|5580|5572.9|2
1611698250000|2021-01-26 21:57:30|5579.4|5576.6|5582.9|5572.9|5582.9|5576.6|5579.4|5572.9|1
1611698260000|2021-01-26 21:57:40|5581.5|5571.5|5581|5571|5581.5|5574|5578|5571|0
1611698270000|2021-01-26 21:57:50|5578|5574|5578.5|5574.5|5578.5|5574.5|5578|5574|1
1611698280000|2021-01-26 21:58:00|5581.5|5571.5|5578.4|5574.4|5581.9|5574.5|5578.4|5571.5|5
1611698290000|2021-01-26 21:58:10|5577|5573|5580.5|5570.5|5580.5|5574.1|5575.9|5569.5|2
1611698310000|2021-01-26 21:58:30|5581.5|5571.5|5583|5573|5583|5574.4|5578|5571.5|2
1611698320000|2021-01-26 21:58:40|5582.5|5572.5|5579.4|5575.4|5582.5|5575.4|5579.4|5572.5|0
1611698330000|2021-01-26 21:58:50|5582.5|5572.5|5582.5|5572.5|5582.5|5572.5|5582.5|5572.5|0
1611698340000|2021-01-26 21:59:00|5583|5573|5580|5576|5583|5576.5|5580|5573|10
1611698350000|2021-01-26 21:59:10|5580.4|5577.6|5582.3|5579.5|5583|5579.5|5580.4|5577.6|22
1611698360000|2021-01-26 21:59:20|5583|5579|5583.9|5573.9|5584|5579.1|5580.9|5573.9|9
1611698370000|2021-01-26 21:59:30|5584|5574|5584|5574|5584|5576.9|5580.9|5573|51
1611698380000|2021-01-26 21:59:40|5584.4|5574.4|5580|5576|5584.4|5576|5580|5574.4|0
1611698390000|2021-01-26 21:59:50|5582.9|5572.9|5582.5|5572.5|5582.9|5575.5|5579.5|5572.5|4
1611698400000|2021-01-26 22:00:00|5579.4|5575.4|5576.9|5574.1|5581.5|5575.4|5576.9|5570.5|1
1611698530000|2021-01-26 22:02:10|5577.9|5575.1|5577.9|5575.1|5577.9|5575.1|5577.9|5575.1|0
1611698570000|2021-01-26 22:02:50|5578.9|5576.1|5584|5574|5584|5576.1|5578.9|5574|0
1611698580000|2021-01-26 22:03:00|5582|5578|5582|5578|5582|5578|5582|5578|0
1611698590000|2021-01-26 22:03:10|5581|5577|5584|5574|5584|5577|5581|5574|0
1611698680000|2021-01-26 22:04:40|5584.5|5574.5|5584.5|5574.5|5584.5|5574.5|5584.5|5574.5|0
1611698710000|2021-01-26 22:05:10|5584.9|5574.9|5584.9|5574.9|5584.9|5574.9|5584.9|5574.9|0
1611698900000|2021-01-26 22:08:20|||||||||1
1611699000000|2021-01-26 22:10:00|||||||||4
1611699980000|2021-01-26 22:26:20|5590.4|5580.4|5590.4|5580.4|5590.4|5580.4|5590.4|5580.4|92
1611700370000|2021-01-26 22:32:50|5590.3|5580.3|5587.4|5577.4|5590.3|5580.3|5587.4|5577.4|0
1611700800000|2021-01-26 22:40:00|5587.5|5577.5|5588.4|5578.4|5589.9|5586|5586.4|5577.5|0
1611700810000|2021-01-26 22:40:10|5587.5|5577.5|5587.4|5577.4|5587.5|5577.5|5587.4|5577.4|0
1611700840000|2021-01-26 22:40:40|5586.9|5576.9|5586.9|5576.9|5586.9|5576.9|5586.9|5576.9|0
1611700860000|2021-01-26 22:41:00|5587.4|5577.4|5586.4|5576.4|5587.4|5577.4|5586.4|5576.4|0
1611700890000|2021-01-26 22:41:30|5586.9|5576.9|5586.4|5576.4|5586.9|5576.9|5586.4|5576.4|0
1611701610000|2021-01-26 22:53:30|5585.3|5582.5|5585.3|5582.5|5585.3|5582.5|5585.3|5582.5|0
1611701620000|2021-01-26 22:53:40|5588.9|5578.9|5587.9|5577.9|5588.9|5578.9|5587.9|5577.9|0
1611701630000|2021-01-26 22:53:50|5587.4|5577.4|5586.9|5576.9|5587.4|5577.4|5586.9|5576.9|0
1611701840000|2021-01-26 22:57:20|5586.4|5576.4|5586.4|5576.4|5586.4|5576.4|5586.4|5576.4|0
1611701910000|2021-01-26 22:58:30|5586.9|5576.9|5586.9|5576.9|5586.9|5576.9|5586.9|5576.9|0
1611701960000|2021-01-26 22:59:20|5588.4|5578.4|5589.4|5579.4|5589.4|5579.4|5588.4|5578.4|0
1611701970000|2021-01-26 22:59:30|5588.9|5578.9|5587.9|5577.9|5588.9|5578.9|5587.9|5577.9|0
1611701980000|2021-01-26 22:59:40|5588.4|5578.4|5584.9|5580.9|5588.4|5580.9|5584.9|5578.4|13
1611709200000|2021-01-27 01:00:00|5582.3|5579.5|5582.2|5579.4|5582.3|5579.5|5581.8|5579|0
1611709210000|2021-01-27 01:00:10|5581.7|5578.9|5583.7|5580.9|5584.2|5581.4|5580.7|5577.9|50
1611709220000|2021-01-27 01:00:20|5582.8|5580|5584.8|5582|5585.7|5582.9|5582.8|5580|77
1611709230000|2021-01-27 01:00:30|5585.2|5582.4|5582.8|5580|5585.2|5582.4|5582.8|5580|14
1611709240000|2021-01-27 01:00:40|5581.8|5579|5581.3|5578.5|5582.2|5579.4|5580.8|5578|12
1611709260000|2021-01-27 01:01:00|5581.2|5578.4|5580.8|5578|5581.8|5579|5579.3|5576.5|15
1611709270000|2021-01-27 01:01:10|5580.7|5577.9|5579.2|5576.4|5580.7|5577.9|5579.2|5576.4|39
1611709280000|2021-01-27 01:01:20|5578.8|5576|5579.2|5576.4|5579.7|5576.9|5578.8|5576|2
1611709290000|2021-01-27 01:01:30|5578.8|5576|5579.7|5576.9|5579.7|5576.9|5578.8|5576|0
1611709300000|2021-01-27 01:01:40|5579.3|5576.5|5579.3|5576.5|5579.3|5576.5|5579.3|5576.5|0
1611709310000|2021-01-27 01:01:50|5579.2|5576.4|5579.3|5576.5|5579.3|5576.5|5579.2|5576.4|0
1611709320000|2021-01-27 01:02:00|5579.8|5577|5580.8|5578|5580.8|5578|5578.8|5576|6
1611709330000|2021-01-27 01:02:10|5581.8|5579|5583.3|5580.5|5583.8|5581|5581.8|5579|4
1611709340000|2021-01-27 01:02:20|5583.8|5581|5583.3|5580.5|5583.8|5581|5583.3|5580.5|0
1611709350000|2021-01-27 01:02:30|5583.7|5580.9|5583.7|5580.9|5583.7|5580.9|5583.7|5580.9|0
1611709360000|2021-01-27 01:02:40|5584.2|5581.4|5584.2|5581.4|5584.2|5581.4|5584.2|5581.4|1
1611709380000|2021-01-27 01:03:00|5584.3|5581.5|5582.2|5579.4|5584.3|5581.5|5582.2|5579.4|105
1611709390000|2021-01-27 01:03:10|5581.7|5578.9|5582.2|5579.4|5582.2|5579.4|5581.7|5578.9|0
1611709400000|2021-01-27 01:03:20|5581.7|5578.9|5581.7|5578.9|5581.7|5578.9|5581.7|5578.9|64
1611709410000|2021-01-27 01:03:30|5579.7|5576.9|5579.7|5576.9|5579.7|5576.9|5579.7|5576.9|88
1611709420000|2021-01-27 01:03:40|5579.8|5577|5579.7|5576.9|5580.2|5577.4|5579.7|5576.9|5
1611709430000|2021-01-27 01:03:50|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|0
1611709440000|2021-01-27 01:04:00|5579.7|5576.9|5580.2|5577.4|5580.7|5577.9|5579.7|5576.9|7
1611709450000|2021-01-27 01:04:10|5579.8|5577|5579.7|5576.9|5579.8|5577|5579.7|5576.9|1
1611709460000|2021-01-27 01:04:20|||||||||2
1611709470000|2021-01-27 01:04:30|5579.3|5576.5|5579.2|5576.4|5579.3|5576.5|5578.7|5575.9|2
1611709480000|2021-01-27 01:04:40|5579.7|5576.9|5579.7|5576.9|5579.7|5576.9|5579.7|5576.9|2
1611709490000|2021-01-27 01:04:50|5580.2|5577.4|5580.7|5577.9|5580.7|5577.9|5580.2|5577.4|2
1611709500000|2021-01-27 01:05:00|5580.2|5577.4|5581.7|5578.9|5581.7|5578.9|5580.2|5577.4|18
1611709520000|2021-01-27 01:05:20|5580.7|5577.9|5580.7|5577.9|5580.7|5577.9|5580.7|5577.9|2
1611709530000|2021-01-27 01:05:30|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|1
1611709550000|2021-01-27 01:05:50|5580.7|5577.9|5581.2|5578.4|5581.2|5578.4|5580.7|5577.9|2
1611709560000|2021-01-27 01:06:00|5580.7|5577.9|5578.2|5575.4|5580.7|5577.9|5577.7|5574.9|5
1611709570000|2021-01-27 01:06:10|5578.7|5575.9|5577.7|5574.9|5578.7|5575.9|5577.7|5574.9|3
1611709580000|2021-01-27 01:06:20|5577.2|5574.4|5576.2|5573.4|5577.7|5574.9|5575.7|5572.9|7
1611709590000|2021-01-27 01:06:30|5576.7|5573.9|5577.2|5574.4|5577.2|5574.4|5576.2|5573.4|2
1611709600000|2021-01-27 01:06:40|5576.7|5573.9|5575.2|5572.4|5576.7|5573.9|5574.7|5571.9|1
1611709610000|2021-01-27 01:06:50|5574.7|5571.9|5574.7|5571.9|5575.2|5572.4|5574.7|5571.9|1
1611709620000|2021-01-27 01:07:00|5575.2|5572.4|5575.7|5572.9|5575.7|5572.9|5575.2|5572.4|4
1611709630000|2021-01-27 01:07:10|5574.7|5571.9|5575.7|5572.9|5576.2|5573.4|5574.7|5571.9|7
1611709640000|2021-01-27 01:07:20|5576.2|5573.4|5575.7|5572.9|5576.2|5573.4|5575.7|5572.9|0
1611709650000|2021-01-27 01:07:30|5574.7|5571.9|5575.2|5572.4|5575.2|5572.4|5574.7|5571.9|3
1611709660000|2021-01-27 01:07:40|5574.8|5572|5574.7|5571.9|5575.2|5572.4|5574.7|5571.9|0
1611709670000|2021-01-27 01:07:50|5575.2|5572.4|5574.2|5571.4|5575.2|5572.4|5574.2|5571.4|3
1611709680000|2021-01-27 01:08:00|||||||||2
1611709690000|2021-01-27 01:08:10|5573.7|5570.9|5574.2|5571.4|5574.2|5571.4|5573.7|5570.9|0
1611709700000|2021-01-27 01:08:20|5575.2|5572.4|5575.2|5572.4|5575.2|5572.4|5575.2|5572.4|1
1611709710000|2021-01-27 01:08:30|5574.7|5571.9|5575.2|5572.4|5575.2|5572.4|5574.7|5571.9|1
1611709720000|2021-01-27 01:08:40|5574.7|5571.9|5574.7|5571.9|5575.2|5572.4|5574.7|5571.9|3
1611709730000|2021-01-27 01:08:50|5575.2|5572.4|5575.2|5572.4|5575.2|5572.4|5575.2|5572.4|4
1611709740000|2021-01-27 01:09:00|5574.7|5571.9|5574.7|5571.9|5575.2|5572.4|5574.7|5571.9|3
1611709750000|2021-01-27 01:09:10|5573.7|5570.9|5574.2|5571.4|5574.2|5571.4|5573.7|5570.9|3
1611709760000|2021-01-27 01:09:20|5573.7|5570.9|5573.7|5570.9|5573.7|5570.9|5573.7|5570.9|0
1611709770000|2021-01-27 01:09:30|5572.7|5569.9|5572.7|5569.9|5572.7|5569.9|5571.7|5568.9|10
1611709780000|2021-01-27 01:09:40|5571.7|5568.9|5572.2|5569.4|5572.2|5569.4|5571.7|5568.9|4
1611709790000|2021-01-27 01:09:50|5571.7|5568.9|5571.2|5568.4|5572.2|5569.4|5571.2|5568.4|5
1611709800000|2021-01-27 01:10:00|5571.7|5568.9|5571.7|5568.9|5571.7|5568.9|5571.7|5568.9|0
1611709810000|2021-01-27 01:10:10|5571.2|5568.4|5570.7|5567.9|5571.2|5568.4|5570.7|5567.9|225
1611709820000|2021-01-27 01:10:20|5569.7|5566.9|5570.7|5567.9|5570.7|5567.9|5569.7|5566.9|4
1611709830000|2021-01-27 01:10:30|5571.2|5568.4|5571.2|5568.4|5571.2|5568.4|5570.7|5567.9|2
1611709840000|2021-01-27 01:10:40|5570.7|5567.9|5570.7|5567.9|5571.2|5568.4|5570.7|5567.9|0
1611709850000|2021-01-27 01:10:50|5571.2|5568.4|5571.2|5568.4|5571.2|5568.4|5570.7|5567.9|1
1611709860000|2021-01-27 01:11:00|5570.7|5567.9|5570.7|5567.9|5570.7|5567.9|5570.7|5567.9|3
1611709870000|2021-01-27 01:11:10|5571.2|5568.4|5571.2|5568.4|5571.2|5568.4|5570.7|5567.9|1
1611709880000|2021-01-27 01:11:20|5571.7|5568.9|5571.7|5568.9|5571.7|5568.9|5571.7|5568.9|0
1611709900000|2021-01-27 01:11:40|5572.7|5569.9|5573.2|5570.4|5573.2|5570.4|5572.7|5569.9|6
1611709910000|2021-01-27 01:11:50|5573.7|5570.9|5573.2|5570.4|5573.7|5570.9|5573.2|5570.4|40
1611709920000|2021-01-27 01:12:00|5573.3|5570.5|5573.7|5570.9|5574.2|5571.4|5573.3|5570.5|0
1611709950000|2021-01-27 01:12:30|5574.2|5571.4|5573.7|5570.9|5574.2|5571.4|5573.7|5570.9|0
1611709960000|2021-01-27 01:12:40|5573.8|5571|5574.2|5571.4|5574.2|5571.4|5573.8|5571|1
1611709970000|2021-01-27 01:12:50|5574.7|5571.9|5574.7|5571.9|5575.2|5572.4|5574.7|5571.9|1
1611709980000|2021-01-27 01:13:00|5574.2|5571.4|5574.2|5571.4|5574.2|5571.4|5573.7|5570.9|3
1611709990000|2021-01-27 01:13:10|5574.7|5571.9|5574.7|5571.9|5574.7|5571.9|5574.7|5571.9|0
1611710000000|2021-01-27 01:13:20|5575.2|5572.4|5574.7|5571.9|5575.2|5572.4|5574.7|5571.9|0
1611710020000|2021-01-27 01:13:40|5574.8|5572|5575.2|5572.4|5575.2|5572.4|5574.7|5571.9|1
1611710040000|2021-01-27 01:14:00|5576.7|5573.9|5576.7|5573.9|5576.7|5573.9|5576.7|5573.9|12
1611710080000|2021-01-27 01:14:40|5577.7|5574.9|5578.7|5575.9|5578.7|5575.9|5577.7|5574.9|6
1611710090000|2021-01-27 01:14:50|5578.2|5575.4|5578.2|5575.4|5578.7|5575.9|5578.2|5575.4|5
1611710100000|2021-01-27 01:15:00|5577.8|5575|5577.7|5574.9|5578.2|5575.4|5576.7|5573.9|1
1611710110000|2021-01-27 01:15:10|5578.2|5575.4|5577.2|5574.4|5578.2|5575.4|5576.7|5573.9|2
1611710120000|2021-01-27 01:15:20|5576.8|5574|5577.2|5574.4|5577.2|5574.4|5576.7|5573.9|2
1611710130000|2021-01-27 01:15:30|5576.8|5574|5576.7|5573.9|5577.2|5574.4|5576.7|5573.9|1
1611710140000|2021-01-27 01:15:40|5576.3|5573.5|5575.8|5573|5576.7|5573.9|5575.8|5573|3
1611710150000|2021-01-27 01:15:50|5575.7|5572.9|5574.7|5571.9|5575.7|5572.9|5574.7|5571.9|2
1611710160000|2021-01-27 01:16:00|5575.2|5572.4|5574.2|5571.4|5575.2|5572.4|5573.7|5570.9|3
1611710180000|2021-01-27 01:16:20|5573.7|5570.9|5573.7|5570.9|5574.2|5571.4|5573.7|5570.9|0
1611710190000|2021-01-27 01:16:30|5574.2|5571.4|5573.7|5570.9|5574.7|5571.9|5573.3|5570.5|2
1611710210000|2021-01-27 01:16:50|5573.3|5570.5|5573.3|5570.5|5573.3|5570.5|5573.3|5570.5|0
1611710220000|2021-01-27 01:17:00|5573.7|5570.9|5571.2|5568.4|5573.7|5570.9|5571.2|5568.4|2
1611710230000|2021-01-27 01:17:10|5570.8|5568|5572.2|5569.4|5572.2|5569.4|5570.8|5568|1
1611710240000|2021-01-27 01:17:20|5571.7|5568.9|5572.2|5569.4|5572.2|5569.4|5571.2|5568.4|4
1611710270000|2021-01-27 01:17:50|5573.7|5570.9|5574.7|5571.9|5574.7|5571.9|5573.7|5570.9|8
1611710280000|2021-01-27 01:18:00|5574.2|5571.4|5575.2|5572.4|5575.2|5572.4|5574.2|5571.4|3
1611710290000|2021-01-27 01:18:10|5575.7|5572.9|5576.2|5573.4|5576.3|5573.5|5575.2|5572.4|1
1611710300000|2021-01-27 01:18:20|5574.2|5571.4|5574.2|5571.4|5574.7|5571.9|5574.2|5571.4|3
1611710310000|2021-01-27 01:18:30|5574.7|5571.9|5574.7|5571.9|5574.7|5571.9|5574.7|5571.9|0
1611710320000|2021-01-27 01:18:40|5575.2|5572.4|5574.7|5571.9|5575.2|5572.4|5574.7|5571.9|0
1611710330000|2021-01-27 01:18:50|5575.2|5572.4|5575.2|5572.4|5575.7|5572.9|5575.2|5572.4|7
1611710340000|2021-01-27 01:19:00|5575.7|5572.9|5575.2|5572.4|5575.7|5572.9|5575.2|5572.4|0
1611710350000|2021-01-27 01:19:10|5575.3|5572.5|5575.7|5572.9|5576.7|5573.9|5575.3|5572.5|1
1611710360000|2021-01-27 01:19:20|5576.2|5573.4|5575.7|5572.9|5576.2|5573.4|5575.7|5572.9|0
1611710370000|2021-01-27 01:19:30|5575.2|5572.4|5575.2|5572.4|5575.2|5572.4|5575.2|5572.4|0
1611710380000|2021-01-27 01:19:40|5575.3|5572.5|5575.7|5572.9|5575.7|5572.9|5575.3|5572.5|0
1611710390000|2021-01-27 01:19:50|5576.2|5573.4|5575.7|5572.9|5576.7|5573.9|5575.7|5572.9|1
1611710400000|2021-01-27 01:20:00|5575.2|5572.4|5575.2|5572.4|5575.2|5572.4|5575.2|5572.4|1
1611710420000|2021-01-27 01:20:20|5573.8|5571|5573.7|5570.9|5573.8|5571|5572.7|5569.9|6
1611710430000|2021-01-27 01:20:30|5574.2|5571.4|5574.2|5571.4|5574.2|5571.4|5574.2|5571.4|0
1611710450000|2021-01-27 01:20:50|5574.7|5571.9|5574.2|5571.4|5574.7|5571.9|5574.2|5571.4|0
1611710460000|2021-01-27 01:21:00|5573.7|5570.9|5574.2|5571.4|5574.2|5571.4|5573.7|5570.9|1
1611710480000|2021-01-27 01:21:20|5574.7|5571.9|5574.7|5571.9|5574.7|5571.9|5574.7|5571.9|0
1611710500000|2021-01-27 01:21:40|5574.2|5571.4|5574.2|5571.4|5574.2|5571.4|5574.2|5571.4|0
1611710510000|2021-01-27 01:21:50|5573.7|5570.9|5573.2|5570.4|5573.7|5570.9|5572.7|5569.9|7
1611710520000|2021-01-27 01:22:00|5573.7|5570.9|5573.7|5570.9|5573.7|5570.9|5573.2|5570.4|1
1611710530000|2021-01-27 01:22:10|5574.2|5571.4|5574.7|5571.9|5574.7|5571.9|5574.2|5571.4|2
1611710550000|2021-01-27 01:22:30|5574.3|5571.5|5575.2|5572.4|5575.2|5572.4|5574.2|5571.4|2
1611710560000|2021-01-27 01:22:40|5575.7|5572.9|5574.2|5571.4|5575.7|5572.9|5574.2|5571.4|2
1611710570000|2021-01-27 01:22:50|5574.7|5571.9|5575.2|5572.4|5575.2|5572.4|5574.7|5571.9|0
1611710580000|2021-01-27 01:23:00|5574.7|5571.9|5574.2|5571.4|5575.2|5572.4|5574.2|5571.4|3
1611710600000|2021-01-27 01:23:20|5574.7|5571.9|5575.2|5572.4|5575.2|5572.4|5574.7|5571.9|0
1611710630000|2021-01-27 01:23:50|5575.3|5572.5|5576.2|5573.4|5576.2|5573.4|5575.3|5572.5|1
1611710640000|2021-01-27 01:24:00|5575.8|5573|5575.7|5572.9|5575.8|5573|5575.7|5572.9|0
1611710660000|2021-01-27 01:24:20|5576.2|5573.4|5576.2|5573.4|5576.2|5573.4|5576.2|5573.4|0
1611710690000|2021-01-27 01:24:50|5575.2|5572.4|5575.2|5572.4|5575.2|5572.4|5575.2|5572.4|0
1611710740000|2021-01-27 01:25:40|5574.8|5572|5574.7|5571.9|5574.8|5572|5574.7|5571.9|0
1611710750000|2021-01-27 01:25:50|5575.2|5572.4|5577.2|5574.4|5577.7|5574.9|5575.2|5572.4|2
1611710760000|2021-01-27 01:26:00|5576.8|5574|5577.2|5574.4|5577.2|5574.4|5576.7|5573.9|1
1611710800000|2021-01-27 01:26:40|5576.8|5574|5576.7|5573.9|5576.8|5574|5576.7|5573.9|0
1611710820000|2021-01-27 01:27:00|5576.8|5574|5577.2|5574.4|5577.2|5574.4|5576.8|5574|0
1611710830000|2021-01-27 01:27:10|5577.7|5574.9|5578.2|5575.4|5578.2|5575.4|5577.7|5574.9|2
1611710860000|2021-01-27 01:27:40|||||||||2
1611710890000|2021-01-27 01:28:10|5577.7|5574.9|5577.7|5574.9|5577.7|5574.9|5577.7|5574.9|8
1611710900000|2021-01-27 01:28:20|5578.2|5575.4|5578.2|5575.4|5578.2|5575.4|5578.2|5575.4|0
1611710920000|2021-01-27 01:28:40|5577.7|5574.9|5578.2|5575.4|5578.2|5575.4|5577.7|5574.9|0
1611710930000|2021-01-27 01:28:50|5577.7|5574.9|5578.2|5575.4|5578.2|5575.4|5577.7|5574.9|1
1611710950000|2021-01-27 01:29:10|5578.7|5575.9|5578.7|5575.9|5578.7|5575.9|5578.7|5575.9|0
1611710980000|2021-01-27 01:29:40|5579.2|5576.4|5578.7|5575.9|5579.2|5576.4|5578.7|5575.9|0
1611710990000|2021-01-27 01:29:50|5579.2|5576.4|5578.7|5575.9|5579.2|5576.4|5578.7|5575.9|1
1611711040000|2021-01-27 01:30:40|||||||||1
1611711050000|2021-01-27 01:30:50|||||||||1
1611711070000|2021-01-27 01:31:10|||||||||1
1611711100000|2021-01-27 01:31:40|5577.7|5574.9|5577.7|5574.9|5578.7|5575.9|5577.7|5574.9|2
1611711110000|2021-01-27 01:31:50|5578.2|5575.4|5578.7|5575.9|5578.7|5575.9|5578.2|5575.4|0
1611711130000|2021-01-27 01:32:10|5578.8|5576|5579.2|5576.4|5579.7|5576.9|5578.8|5576|6
1611711140000|2021-01-27 01:32:20|5579.7|5576.9|5579.7|5576.9|5579.7|5576.9|5579.7|5576.9|0
1611711160000|2021-01-27 01:32:40|5579.2|5576.4|5579.2|5576.4|5579.7|5576.9|5579.2|5576.4|0
1611711170000|2021-01-27 01:32:50|5579.7|5576.9|5579.2|5576.4|5579.7|5576.9|5579.2|5576.4|0
1611711180000|2021-01-27 01:33:00|5579.7|5576.9|5579.7|5576.9|5579.7|5576.9|5579.2|5576.4|0
1611711190000|2021-01-27 01:33:10|5579.2|5576.4|5579.2|5576.4|5579.7|5576.9|5579.2|5576.4|1
1611711200000|2021-01-27 01:33:20|5579.7|5576.9|5579.2|5576.4|5579.7|5576.9|5579.2|5576.4|0
1611711210000|2021-01-27 01:33:30|5579.7|5576.9|5579.7|5576.9|5579.7|5576.9|5579.2|5576.4|0
1611711220000|2021-01-27 01:33:40|5579.2|5576.4|5580.7|5577.9|5580.7|5577.9|5579.2|5576.4|5
1611711230000|2021-01-27 01:33:50|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|0
1611711290000|2021-01-27 01:34:50|5579.8|5577|5579.2|5576.4|5579.8|5577|5579.2|5576.4|1
1611711300000|2021-01-27 01:35:00|||||||||1
1611711330000|2021-01-27 01:35:30|5578.7|5575.9|5579.7|5576.9|5579.7|5576.9|5578.7|5575.9|2
1611711350000|2021-01-27 01:35:50|5579.2|5576.4|5579.2|5576.4|5579.2|5576.4|5579.2|5576.4|1
1611711360000|2021-01-27 01:36:00|5579.7|5576.9|5580.2|5577.4|5580.2|5577.4|5579.7|5576.9|0
1611711370000|2021-01-27 01:36:10|5579.7|5576.9|5578.7|5575.9|5579.7|5576.9|5578.7|5575.9|0
1611711380000|2021-01-27 01:36:20|5579.2|5576.4|5578.2|5575.4|5579.2|5576.4|5577.7|5574.9|2
1611711390000|2021-01-27 01:36:30|5577.7|5574.9|5577.7|5574.9|5578.2|5575.4|5577.7|5574.9|0
1611711400000|2021-01-27 01:36:40|5578.2|5575.4|5578.2|5575.4|5578.7|5575.9|5578.2|5575.4|0
1611711410000|2021-01-27 01:36:50|5578.7|5575.9|5578.7|5575.9|5578.7|5575.9|5578.7|5575.9|1
1611711420000|2021-01-27 01:37:00|5577.7|5574.9|5577.7|5574.9|5577.7|5574.9|5577.7|5574.9|2
1611711470000|2021-01-27 01:37:50|5578.7|5575.9|5577.7|5574.9|5578.7|5575.9|5577.7|5574.9|1
1611711480000|2021-01-27 01:38:00|5578.2|5575.4|5578.7|5575.9|5579.2|5576.4|5578.2|5575.4|9
1611711490000|2021-01-27 01:38:10|5579.2|5576.4|5579.2|5576.4|5579.2|5576.4|5578.7|5575.9|0
1611711510000|2021-01-27 01:38:30|5579.7|5576.9|5579.7|5576.9|5579.7|5576.9|5579.7|5576.9|1
1611711530000|2021-01-27 01:38:50|||||||||2
1611711550000|2021-01-27 01:39:10|5580.2|5577.4|5579.7|5576.9|5580.2|5577.4|5579.7|5576.9|1
1611711560000|2021-01-27 01:39:20|||||||||2
1611711590000|2021-01-27 01:39:50|5578.7|5575.9|5579.7|5576.9|5579.7|5576.9|5578.7|5575.9|4
1611711600000|2021-01-27 01:40:00|5580.7|5577.9|5581.7|5578.9|5581.7|5578.9|5580.7|5577.9|7
1611711620000|2021-01-27 01:40:20|5582.2|5579.4|5582.2|5579.4|5582.2|5579.4|5582.2|5579.4|3
1611711630000|2021-01-27 01:40:30|5582.7|5579.9|5581.7|5578.9|5582.7|5579.9|5581.2|5578.4|4
1611711640000|2021-01-27 01:40:40|5581.2|5578.4|5581.7|5578.9|5581.7|5578.9|5581.2|5578.4|0
1611711650000|2021-01-27 01:40:50|5582.2|5579.4|5582.2|5579.4|5582.2|5579.4|5582.2|5579.4|0
1611711670000|2021-01-27 01:41:10|5582.7|5579.9|5582.7|5579.9|5583.7|5580.9|5582.7|5579.9|3
1611711680000|2021-01-27 01:41:20|5583.2|5580.4|5582.7|5579.9|5583.7|5580.9|5582.7|5579.9|1
1611711710000|2021-01-27 01:41:50|5583.2|5580.4|5583.7|5580.9|5583.7|5580.9|5583.2|5580.4|3
1611711760000|2021-01-27 01:42:40|5583.2|5580.4|5582.7|5579.9|5583.2|5580.4|5582.7|5579.9|5
1611711770000|2021-01-27 01:42:50|5583.7|5580.9|5583.7|5580.9|5583.7|5580.9|5583.7|5580.9|2
1611711800000|2021-01-27 01:43:20|5582.7|5579.9|5582.7|5579.9|5582.7|5579.9|5582.7|5579.9|1
1611711810000|2021-01-27 01:43:30|5583.2|5580.4|5582.7|5579.9|5583.2|5580.4|5582.7|5579.9|8
1611711820000|2021-01-27 01:43:40|5583.2|5580.4|5583.2|5580.4|5583.7|5580.9|5583.2|5580.4|0
1611711840000|2021-01-27 01:44:00|5583.7|5580.9|5582.7|5579.9|5583.7|5580.9|5582.2|5579.4|11
1611711850000|2021-01-27 01:44:10|5582.8|5580|5583.7|5580.9|5583.7|5580.9|5582.8|5580|4
1611711860000|2021-01-27 01:44:20|5583.2|5580.4|5583.2|5580.4|5583.2|5580.4|5582.7|5579.9|2
1611711870000|2021-01-27 01:44:30|5582.7|5579.9|5582.7|5579.9|5582.7|5579.9|5582.7|5579.9|0
1611711890000|2021-01-27 01:44:50|5582.2|5579.4|5582.2|5579.4|5582.2|5579.4|5582.2|5579.4|0
1611711900000|2021-01-27 01:45:00|5581.7|5578.9|5582.7|5579.9|5582.7|5579.9|5581.7|5578.9|1
1611711910000|2021-01-27 01:45:10|5581.7|5578.9|5581.7|5578.9|5581.7|5578.9|5581.7|5578.9|1
1611711920000|2021-01-27 01:45:20|5582.7|5579.9|5582.7|5579.9|5583.7|5580.9|5582.7|5579.9|1
1611711930000|2021-01-27 01:45:30|5582.2|5579.4|5582.2|5579.4|5582.2|5579.4|5582.2|5579.4|0
1611711940000|2021-01-27 01:45:40|5582.3|5579.5|5582.7|5579.9|5583.7|5580.9|5582.3|5579.5|7
1611711950000|2021-01-27 01:45:50|5582.2|5579.4|5582.7|5579.9|5582.7|5579.9|5582.2|5579.4|0
1611711990000|2021-01-27 01:46:30|5582.8|5580|5583.7|5580.9|5583.7|5580.9|5582.8|5580|1
1611712040000|2021-01-27 01:47:20|5582.8|5580|5579.7|5576.9|5582.8|5580|5579.7|5576.9|6
1611712050000|2021-01-27 01:47:30|5580.2|5577.4|5579.7|5576.9|5580.2|5577.4|5579.7|5576.9|1
1611712060000|2021-01-27 01:47:40|5580.2|5577.4|5580.2|5577.4|5580.7|5577.9|5580.2|5577.4|6
1611712070000|2021-01-27 01:47:50|5579.7|5576.9|5579.7|5576.9|5579.7|5576.9|5579.7|5576.9|0
1611712080000|2021-01-27 01:48:00|5579.2|5576.4|5579.7|5576.9|5579.7|5576.9|5578.7|5575.9|15
1611712090000|2021-01-27 01:48:10|5579.2|5576.4|5578.7|5575.9|5579.2|5576.4|5578.7|5575.9|1
1611712100000|2021-01-27 01:48:20|5578.2|5575.4|5578.2|5575.4|5578.7|5575.9|5578.2|5575.4|0
1611712110000|2021-01-27 01:48:30|5578.7|5575.9|5578.2|5575.4|5578.7|5575.9|5578.2|5575.4|0
1611712120000|2021-01-27 01:48:40|5577.7|5574.9|5577.7|5574.9|5577.7|5574.9|5577.7|5574.9|1
1611712130000|2021-01-27 01:48:50|5578.2|5575.4|5578.7|5575.9|5578.7|5575.9|5577.7|5574.9|0
1611712140000|2021-01-27 01:49:00|5579.2|5576.4|5577.7|5574.9|5579.2|5576.4|5577.7|5574.9|0
1611712150000|2021-01-27 01:49:10|5577.2|5574.4|5577.2|5574.4|5577.2|5574.4|5577.2|5574.4|0
1611712160000|2021-01-27 01:49:20|5576.7|5573.9|5576.7|5573.9|5576.7|5573.9|5576.7|5573.9|0
1611712170000|2021-01-27 01:49:30|5577.7|5574.9|5577.7|5574.9|5577.7|5574.9|5577.7|5574.9|19
1611712180000|2021-01-27 01:49:40|5578.2|5575.4|5578.2|5575.4|5578.2|5575.4|5577.7|5574.9|3
1611712190000|2021-01-27 01:49:50|5577.7|5574.9|5577.7|5574.9|5578.7|5575.9|5577.7|5574.9|5
1611712200000|2021-01-27 01:50:00|5578.2|5575.4|5578.7|5575.9|5578.7|5575.9|5578.2|5575.4|4
1611712210000|2021-01-27 01:50:10|5578.2|5575.4|5579.7|5576.9|5579.7|5576.9|5578.2|5575.4|2
1611712220000|2021-01-27 01:50:20|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|5579.2|5576.4|0
1611712230000|2021-01-27 01:50:30|5579.7|5576.9|5578.7|5575.9|5579.7|5576.9|5578.7|5575.9|1
1611712240000|2021-01-27 01:50:40|5579.2|5576.4|5579.2|5576.4|5579.2|5576.4|5578.7|5575.9|16
1611712250000|2021-01-27 01:50:50|5578.7|5575.9|5578.7|5575.9|5578.7|5575.9|5578.7|5575.9|0
1611712290000|2021-01-27 01:51:30|5578.2|5575.4|5577.7|5574.9|5578.2|5575.4|5577.7|5574.9|0
1611712310000|2021-01-27 01:51:50|5576.7|5573.9|5575.7|5572.9|5576.7|5573.9|5575.7|5572.9|28
1611712320000|2021-01-27 01:52:00|5576.2|5573.4|5577.7|5574.9|5577.7|5574.9|5576.2|5573.4|6
1611712330000|2021-01-27 01:52:10|5577.2|5574.4|5577.7|5574.9|5577.7|5574.9|5577.2|5574.4|0
1611712340000|2021-01-27 01:52:20|5577.2|5574.4|5577.7|5574.9|5577.7|5574.9|5577.2|5574.4|0
1611712350000|2021-01-27 01:52:30|5576.7|5573.9|5577.7|5574.9|5577.7|5574.9|5576.7|5573.9|4
1611712360000|2021-01-27 01:52:40|5577.2|5574.4|5577.2|5574.4|5577.2|5574.4|5577.2|5574.4|2
1611712370000|2021-01-27 01:52:50|5577.7|5574.9|5577.7|5574.9|5577.7|5574.9|5577.7|5574.9|0
1611712390000|2021-01-27 01:53:10|5577.2|5574.4|5577.7|5574.9|5577.7|5574.9|5577.2|5574.4|2
1611712410000|2021-01-27 01:53:30|5578.2|5575.4|5578.2|5575.4|5578.2|5575.4|5578.2|5575.4|1
1611712420000|2021-01-27 01:53:40|5577.7|5574.9|5577.7|5574.9|5577.7|5574.9|5577.7|5574.9|0
1611712430000|2021-01-27 01:53:50|||||||||3
1611712440000|2021-01-27 01:54:00|5578.2|5575.4|5578.2|5575.4|5578.7|5575.9|5578.2|5575.4|3
1611712450000|2021-01-27 01:54:10|5578.7|5575.9|5578.7|5575.9|5578.7|5575.9|5578.7|5575.9|0
1611712470000|2021-01-27 01:54:30|5579.2|5576.4|5579.7|5576.9|5579.7|5576.9|5579.2|5576.4|5
1611712490000|2021-01-27 01:54:50|5578.7|5575.9|5578.7|5575.9|5578.7|5575.9|5578.7|5575.9|2
1611712510000|2021-01-27 01:55:10|5579.2|5576.4|5579.7|5576.9|5579.7|5576.9|5579.2|5576.4|0
1611712520000|2021-01-27 01:55:20|5580.2|5577.4|5579.7|5576.9|5580.2|5577.4|5579.7|5576.9|1
1611712540000|2021-01-27 01:55:40|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|2
1611712570000|2021-01-27 01:56:10|5579.7|5576.9|5579.7|5576.9|5579.7|5576.9|5579.7|5576.9|0
1611712600000|2021-01-27 01:56:40|||||||||2
1611712610000|2021-01-27 01:56:50|5579.2|5576.4|5579.7|5576.9|5579.7|5576.9|5579.2|5576.4|1
1611712620000|2021-01-27 01:57:00|5578.7|5575.9|5579.2|5576.4|5579.2|5576.4|5578.7|5575.9|6
1611712630000|2021-01-27 01:57:10|5579.7|5576.9|5579.7|5576.9|5579.7|5576.9|5579.7|5576.9|0
1611712640000|2021-01-27 01:57:20|5578.7|5575.9|5578.7|5575.9|5579.2|5576.4|5578.7|5575.9|2
1611712650000|2021-01-27 01:57:30|5578.2|5575.4|5578.2|5575.4|5578.2|5575.4|5578.2|5575.4|2
1611712660000|2021-01-27 01:57:40|5577.7|5574.9|5576.7|5573.9|5578.7|5575.9|5576.7|5573.9|5
1611712670000|2021-01-27 01:57:50|5577.2|5574.4|5576.7|5573.9|5577.7|5574.9|5576.7|5573.9|8
1611712680000|2021-01-27 01:58:00|5577.2|5574.4|5577.7|5574.9|5577.7|5574.9|5577.2|5574.4|8
1611712690000|2021-01-27 01:58:10|5577.2|5574.4|5577.2|5574.4|5577.7|5574.9|5576.7|5573.9|1
1611712700000|2021-01-27 01:58:20|5577.7|5574.9|5577.2|5574.4|5577.7|5574.9|5577.2|5574.4|0
1611712710000|2021-01-27 01:58:30|5576.7|5573.9|5577.7|5574.9|5577.7|5574.9|5576.7|5573.9|0
1611712730000|2021-01-27 01:58:50|5576.7|5573.9|5577.7|5574.9|5577.7|5574.9|5576.7|5573.9|4
1611712740000|2021-01-27 01:59:00|5578.7|5575.9|5578.7|5575.9|5579.7|5576.9|5578.7|5575.9|4
1611712750000|2021-01-27 01:59:10|5579.2|5576.4|5578.7|5575.9|5579.2|5576.4|5578.7|5575.9|0
1611712760000|2021-01-27 01:59:20|5579.2|5576.4|5578.7|5575.9|5579.2|5576.4|5578.7|5575.9|1
1611712790000|2021-01-27 01:59:50|5579.2|5576.4|5579.2|5576.4|5579.7|5576.9|5579.2|5576.4|85
1611712800000|2021-01-27 02:00:00|5578.7|5575.9|5578.7|5575.9|5578.7|5575.9|5578.7|5575.9|33
1611712810000|2021-01-27 02:00:10|5579.2|5576.4|5579.7|5576.9|5579.7|5576.9|5579.2|5576.4|3
1611712830000|2021-01-27 02:00:30|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|9
1611712840000|2021-01-27 02:00:40|5579.7|5576.9|5579.7|5576.9|5580.2|5577.4|5579.7|5576.9|0
1611712860000|2021-01-27 02:01:00|5578.7|5575.9|5579.7|5576.9|5579.7|5576.9|5578.7|5575.9|2
1611712870000|2021-01-27 02:01:10|5579.2|5576.4|5579.2|5576.4|5579.2|5576.4|5579.2|5576.4|3
1611712880000|2021-01-27 02:01:20|5579.7|5576.9|5579.2|5576.4|5579.7|5576.9|5579.2|5576.4|0
1611712890000|2021-01-27 02:01:30|5578.7|5575.9|5578.7|5575.9|5579.2|5576.4|5578.7|5575.9|2
1611712900000|2021-01-27 02:01:40|5579.2|5576.4|5579.2|5576.4|5579.2|5576.4|5578.7|5575.9|2
1611712920000|2021-01-27 02:02:00|5578.7|5575.9|5578.2|5575.4|5578.7|5575.9|5577.7|5574.9|20
1611712930000|2021-01-27 02:02:10|5577.7|5574.9|5577.7|5574.9|5578.2|5575.4|5577.7|5574.9|1
1611712940000|2021-01-27 02:02:20|5578.2|5575.4|5578.2|5575.4|5578.2|5575.4|5578.2|5575.4|2
1611712950000|2021-01-27 02:02:30|5577.7|5574.9|5578.2|5575.4|5578.2|5575.4|5577.7|5574.9|0
1611712960000|2021-01-27 02:02:40|5577.7|5574.9|5577.7|5574.9|5577.7|5574.9|5577.7|5574.9|0
1611712970000|2021-01-27 02:02:50|5576.7|5573.9|5573.7|5570.9|5576.7|5573.9|5573.7|5570.9|19
1611712980000|2021-01-27 02:03:00|5574.2|5571.4|5574.7|5571.9|5574.7|5571.9|5574.2|5571.4|9
1611712990000|2021-01-27 02:03:10|5574.2|5571.4|5574.7|5571.9|5575.2|5572.4|5573.7|5570.9|10
1611713000000|2021-01-27 02:03:20|5575.2|5572.4|5574.7|5571.9|5575.2|5572.4|5574.7|5571.9|1
1611713010000|2021-01-27 02:03:30|5574.2|5571.4|5574.2|5571.4|5574.2|5571.4|5574.2|5571.4|0
1611713020000|2021-01-27 02:03:40|5573.7|5570.9|5573.7|5570.9|5574.2|5571.4|5573.2|5570.4|8
1611713030000|2021-01-27 02:03:50|5573.2|5570.4|5573.2|5570.4|5573.7|5570.9|5573.2|5570.4|16
1611713040000|2021-01-27 02:04:00|5573.7|5570.9|5573.7|5570.9|5573.7|5570.9|5573.2|5570.4|1
1611713060000|2021-01-27 02:04:20|5573.2|5570.4|5573.7|5570.9|5573.7|5570.9|5573.2|5570.4|4
1611713070000|2021-01-27 02:04:30|5573.2|5570.4|5573.2|5570.4|5573.2|5570.4|5573.2|5570.4|0
1611713090000|2021-01-27 02:04:50|5572.7|5569.9|5573.7|5570.9|5573.7|5570.9|5572.7|5569.9|2
1611713110000|2021-01-27 02:05:10|5574.7|5571.9|5574.7|5571.9|5574.7|5571.9|5573.7|5570.9|2
1611713120000|2021-01-27 02:05:20|5575.2|5572.4|5574.7|5571.9|5575.2|5572.4|5574.7|5571.9|4
1611713130000|2021-01-27 02:05:30|5575.2|5572.4|5574.7|5571.9|5575.2|5572.4|5574.7|5571.9|2
1611713140000|2021-01-27 02:05:40|5575.2|5572.4|5574.7|5571.9|5575.2|5572.4|5574.7|5571.9|4
1611713150000|2021-01-27 02:05:50|5575.2|5572.4|5574.7|5571.9|5575.2|5572.4|5574.7|5571.9|1
1611713160000|2021-01-27 02:06:00|5575.2|5572.4|5574.7|5571.9|5575.2|5572.4|5574.7|5571.9|2
1611713170000|2021-01-27 02:06:10|5575.2|5572.4|5575.2|5572.4|5575.2|5572.4|5574.7|5571.9|1
1611713180000|2021-01-27 02:06:20|||||||||1
1611713190000|2021-01-27 02:06:30|5575.7|5572.9|5576.2|5573.4|5576.2|5573.4|5575.2|5572.4|1
1611713200000|2021-01-27 02:06:40|5576.7|5573.9|5576.7|5573.9|5576.7|5573.9|5576.7|5573.9|0
1611713210000|2021-01-27 02:06:50|5578.2|5575.4|5578.2|5575.4|5578.2|5575.4|5577.7|5574.9|13
1611713230000|2021-01-27 02:07:10|5577.7|5574.9|5578.2|5575.4|5578.2|5575.4|5577.7|5574.9|3
1611713240000|2021-01-27 02:07:20|5576.7|5573.9|5575.7|5572.9|5576.7|5573.9|5575.7|5572.9|16
1611713260000|2021-01-27 02:07:40|5576.2|5573.4|5576.2|5573.4|5576.2|5573.4|5576.2|5573.4|0
1611713280000|2021-01-27 02:08:00|5575.7|5572.9|5575.7|5572.9|5575.7|5572.9|5575.7|5572.9|0
1611713290000|2021-01-27 02:08:10|5574.8|5572|5574.7|5571.9|5575.2|5572.4|5574.2|5571.4|8
1611713320000|2021-01-27 02:08:40|||||||||1
1611713330000|2021-01-27 02:08:50|5575.2|5572.4|5575.7|5572.9|5575.7|5572.9|5575.2|5572.4|1
1611713340000|2021-01-27 02:09:00|5575.2|5572.4|5574.7|5571.9|5575.2|5572.4|5574.7|5571.9|4
1611713350000|2021-01-27 02:09:10|5574.3|5571.5|5574.2|5571.4|5574.3|5571.5|5574.2|5571.4|0
1611713370000|2021-01-27 02:09:30|5574.7|5571.9|5574.7|5571.9|5574.7|5571.9|5574.7|5571.9|0
1611713390000|2021-01-27 02:09:50|5574.8|5572|5575.2|5572.4|5575.2|5572.4|5574.8|5572|1
1611713400000|2021-01-27 02:10:00|5575.7|5572.9|5576.2|5573.4|5576.2|5573.4|5575.7|5572.9|3
1611713410000|2021-01-27 02:10:10|5576.7|5573.9|5576.2|5573.4|5576.7|5573.9|5576.2|5573.4|1
1611713420000|2021-01-27 02:10:20|5575.7|5572.9|5576.2|5573.4|5576.2|5573.4|5575.7|5572.9|1
1611713430000|2021-01-27 02:10:30|5575.7|5572.9|5576.2|5573.4|5576.2|5573.4|5575.7|5572.9|1
1611713460000|2021-01-27 02:11:00|||||||||1
1611713490000|2021-01-27 02:11:30|5576.7|5573.9|5576.7|5573.9|5576.7|5573.9|5576.7|5573.9|0
1611713500000|2021-01-27 02:11:40|5576.2|5573.4|5576.7|5573.9|5576.7|5573.9|5576.2|5573.4|0
1611713510000|2021-01-27 02:11:50|5576.2|5573.4|5576.7|5573.9|5576.7|5573.9|5576.2|5573.4|1
1611713520000|2021-01-27 02:12:00|||||||||21
1611713530000|2021-01-27 02:12:10|5577.2|5574.4|5577.7|5574.9|5577.7|5574.9|5577.2|5574.4|3
1611713540000|2021-01-27 02:12:20|5577.2|5574.4|5577.7|5574.9|5577.7|5574.9|5576.8|5574|2
1611713560000|2021-01-27 02:12:40|||||||||1
1611713580000|2021-01-27 02:13:00|5576.7|5573.9|5575.7|5572.9|5576.7|5573.9|5575.7|5572.9|13
1611713620000|2021-01-27 02:13:40|5576.7|5573.9|5576.7|5573.9|5576.7|5573.9|5576.7|5573.9|1
1611713640000|2021-01-27 02:14:00|5575.8|5573|5575.8|5573|5575.8|5573|5575.8|5573|11
1611713650000|2021-01-27 02:14:10|5575.7|5572.9|5575.7|5572.9|5575.7|5572.9|5575.7|5572.9|0
1611713660000|2021-01-27 02:14:20|5574.7|5571.9|5574.2|5571.4|5574.7|5571.9|5574.2|5571.4|25
1611713690000|2021-01-27 02:14:50|5574.7|5571.9|5574.2|5571.4|5574.7|5571.9|5573.7|5570.9|17
1611713700000|2021-01-27 02:15:00|5573.7|5570.9|5574.2|5571.4|5574.2|5571.4|5573.7|5570.9|5
1611713730000|2021-01-27 02:15:30|5572.7|5569.9|5572.7|5569.9|5572.7|5569.9|5572.7|5569.9|7
1611713740000|2021-01-27 02:15:40|5573.2|5570.4|5573.2|5570.4|5573.2|5570.4|5573.2|5570.4|2
1611713760000|2021-01-27 02:16:00|5573.7|5570.9|5573.7|5570.9|5573.7|5570.9|5573.2|5570.4|0
1611713780000|2021-01-27 02:16:20|5574.7|5571.9|5574.7|5571.9|5574.7|5571.9|5574.2|5571.4|1
1611713790000|2021-01-27 02:16:30|5574.2|5571.4|5573.7|5570.9|5574.2|5571.4|5572.7|5569.9|16
1611713800000|2021-01-27 02:16:40|5574.2|5571.4|5573.7|5570.9|5574.2|5571.4|5573.7|5570.9|0
1611713820000|2021-01-27 02:17:00|5574.2|5571.4|5574.2|5571.4|5574.2|5571.4|5573.7|5570.9|2
1611713830000|2021-01-27 02:17:10|5573.7|5570.9|5573.7|5570.9|5574.2|5571.4|5573.7|5570.9|0
1611713840000|2021-01-27 02:17:20|5573.2|5570.4|5574.2|5571.4|5574.2|5571.4|5573.2|5570.4|0
1611713850000|2021-01-27 02:17:30|5573.7|5570.9|5574.2|5571.4|5574.2|5571.4|5573.7|5570.9|0
1611713860000|2021-01-27 02:17:40|5573.7|5570.9|5573.7|5570.9|5573.7|5570.9|5573.7|5570.9|0
1611713890000|2021-01-27 02:18:10|5572.7|5569.9|5573.7|5570.9|5573.7|5570.9|5572.7|5569.9|17
1611713940000|2021-01-27 02:19:00|||||||||1
1611713950000|2021-01-27 02:19:10|||||||||8
1611713980000|2021-01-27 02:19:40|5574.2|5571.4|5574.7|5571.9|5575.2|5572.4|5574.2|5571.4|17
1611713990000|2021-01-27 02:19:50|5575.2|5572.4|5575.2|5572.4|5575.2|5572.4|5575.2|5572.4|0
1611714000000|2021-01-27 02:20:00|5574.7|5571.9|5574.7|5571.9|5574.7|5571.9|5574.7|5571.9|0
1611714040000|2021-01-27 02:20:40|5575.2|5572.4|5575.2|5572.4|5575.2|5572.4|5574.7|5571.9|1
1611714070000|2021-01-27 02:21:10|5574.7|5571.9|5574.7|5571.9|5574.7|5571.9|5574.7|5571.9|0
1611714110000|2021-01-27 02:21:50|||||||||1
1611714130000|2021-01-27 02:22:10|5574.2|5571.4|5574.2|5571.4|5574.2|5571.4|5574.2|5571.4|2
1611714140000|2021-01-27 02:22:20|5573.7|5570.9|5574.7|5571.9|5574.7|5571.9|5573.7|5570.9|3
1611714150000|2021-01-27 02:22:30|5574.2|5571.4|5574.2|5571.4|5574.2|5571.4|5574.2|5571.4|0
1611714160000|2021-01-27 02:22:40|5574.7|5571.9|5574.7|5571.9|5574.7|5571.9|5574.7|5571.9|0
1611714190000|2021-01-27 02:23:10|5575.7|5572.9|5574.7|5571.9|5575.7|5572.9|5574.7|5571.9|3
1611714200000|2021-01-27 02:23:20|5575.2|5572.4|5574.7|5571.9|5575.2|5572.4|5574.7|5571.9|0
1611714210000|2021-01-27 02:23:30|5575.2|5572.4|5574.7|5571.9|5575.2|5572.4|5574.7|5571.9|0
1611714220000|2021-01-27 02:23:40|5573.7|5570.9|5573.7|5570.9|5573.7|5570.9|5573.7|5570.9|1
1611714230000|2021-01-27 02:23:50|5574.7|5571.9|5574.7|5571.9|5574.7|5571.9|5574.2|5571.4|0
1611714240000|2021-01-27 02:24:00|5575.2|5572.4|5574.7|5571.9|5575.2|5572.4|5574.7|5571.9|4
1611714260000|2021-01-27 02:24:20|5575.2|5572.4|5574.7|5571.9|5575.2|5572.4|5574.7|5571.9|1
1611714270000|2021-01-27 02:24:30|5575.7|5572.9|5574.7|5571.9|5575.7|5572.9|5574.7|5571.9|0
1611714300000|2021-01-27 02:25:00|5575.2|5572.4|5574.7|5571.9|5575.7|5572.9|5574.7|5571.9|0
1611714310000|2021-01-27 02:25:10|5575.7|5572.9|5575.7|5572.9|5575.7|5572.9|5575.7|5572.9|1
1611714330000|2021-01-27 02:25:30|||||||||45
1611714350000|2021-01-27 02:25:50|5574.7|5571.9|5575.7|5572.9|5575.7|5572.9|5574.7|5571.9|24
1611714410000|2021-01-27 02:26:50|||||||||1
1611714470000|2021-01-27 02:27:50|||||||||1
1611714490000|2021-01-27 02:28:10|5576.2|5573.4|5575.7|5572.9|5576.2|5573.4|5575.7|5572.9|6
1611714500000|2021-01-27 02:28:20|5576.2|5573.4|5575.7|5572.9|5576.2|5573.4|5575.7|5572.9|4
1611714510000|2021-01-27 02:28:30|5576.2|5573.4|5575.7|5572.9|5576.2|5573.4|5575.7|5572.9|0
1611714520000|2021-01-27 02:28:40|5576.2|5573.4|5576.2|5573.4|5576.2|5573.4|5576.2|5573.4|0
1611714530000|2021-01-27 02:28:50|5575.7|5572.9|5575.7|5572.9|5575.7|5572.9|5575.7|5572.9|0
1611714550000|2021-01-27 02:29:10|5576.2|5573.4|5576.2|5573.4|5576.2|5573.4|5576.2|5573.4|0
1611714580000|2021-01-27 02:29:40|5577.2|5574.4|5577.2|5574.4|5577.2|5574.4|5577.2|5574.4|1
1611714590000|2021-01-27 02:29:50|5576.7|5573.9|5576.7|5573.9|5576.7|5573.9|5576.7|5573.9|0
1611714630000|2021-01-27 02:30:30|5577.7|5574.9|5577.7|5574.9|5578.2|5575.4|5577.7|5574.9|30
1611714640000|2021-01-27 02:30:40|5578.2|5575.4|5577.7|5574.9|5578.2|5575.4|5577.7|5574.9|1
1611714650000|2021-01-27 02:30:50|5578.2|5575.4|5577.7|5574.9|5578.2|5575.4|5577.7|5574.9|3
1611714660000|2021-01-27 02:31:00|5578.2|5575.4|5577.7|5574.9|5578.2|5575.4|5577.7|5574.9|1
1611714670000|2021-01-27 02:31:10|5578.2|5575.4|5578.2|5575.4|5578.7|5575.9|5578.2|5575.4|0
1611714680000|2021-01-27 02:31:20|5577.7|5574.9|5578.7|5575.9|5579.7|5576.9|5577.7|5574.9|3
1611714690000|2021-01-27 02:31:30|5579.2|5576.4|5578.7|5575.9|5579.2|5576.4|5578.7|5575.9|2
1611714700000|2021-01-27 02:31:40|5579.7|5576.9|5579.7|5576.9|5579.7|5576.9|5579.7|5576.9|17
1611714720000|2021-01-27 02:32:00|5579.8|5577|5581.7|5578.9|5581.7|5578.9|5579.8|5577|28
1611714730000|2021-01-27 02:32:10|5582.2|5579.4|5579.7|5576.9|5582.2|5579.4|5579.7|5576.9|11
1611714740000|2021-01-27 02:32:20|5580.2|5577.4|5579.7|5576.9|5580.2|5577.4|5579.2|5576.4|1
1611714750000|2021-01-27 02:32:30|5580.2|5577.4|5579.7|5576.9|5580.2|5577.4|5579.7|5576.9|1
1611714760000|2021-01-27 02:32:40|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|3
1611714770000|2021-01-27 02:32:50|5579.7|5576.9|5580.7|5577.9|5580.7|5577.9|5579.7|5576.9|0
1611714780000|2021-01-27 02:33:00|||||||||2
1611714790000|2021-01-27 02:33:10|5581.2|5578.4|5581.2|5578.4|5581.2|5578.4|5580.7|5577.9|2
1611714800000|2021-01-27 02:33:20|5580.7|5577.9|5580.7|5577.9|5581.2|5578.4|5580.7|5577.9|0
1611714810000|2021-01-27 02:33:30|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|1
1611714820000|2021-01-27 02:33:40|5579.7|5576.9|5579.7|5576.9|5580.2|5577.4|5579.7|5576.9|0
1611714830000|2021-01-27 02:33:50|5580.2|5577.4|5579.7|5576.9|5580.2|5577.4|5579.7|5576.9|0
1611714850000|2021-01-27 02:34:10|5580.2|5577.4|5579.7|5576.9|5580.2|5577.4|5579.7|5576.9|0
1611714860000|2021-01-27 02:34:20|5580.7|5577.9|5579.7|5576.9|5580.7|5577.9|5579.7|5576.9|1
1611714880000|2021-01-27 02:34:40|5580.2|5577.4|5579.2|5576.4|5580.2|5577.4|5578.7|5575.9|15
1611714910000|2021-01-27 02:35:10|5578.7|5575.9|5579.2|5576.4|5579.2|5576.4|5578.7|5575.9|1
1611714920000|2021-01-27 02:35:20|5578.7|5575.9|5578.7|5575.9|5579.2|5576.4|5578.7|5575.9|0
1611714960000|2021-01-27 02:36:00|5579.2|5576.4|5579.2|5576.4|5579.2|5576.4|5579.2|5576.4|2
1611714970000|2021-01-27 02:36:10|5579.7|5576.9|5579.7|5576.9|5579.7|5576.9|5579.7|5576.9|1
1611714980000|2021-01-27 02:36:20|5580.7|5577.9|5580.7|5577.9|5580.7|5577.9|5580.7|5577.9|15
1611714990000|2021-01-27 02:36:30|5578.8|5576|5579.7|5576.9|5580.2|5577.4|5578.8|5576|50
1611715000000|2021-01-27 02:36:40|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|5579.7|5576.9|0
1611715010000|2021-01-27 02:36:50|5580.7|5577.9|5579.2|5576.4|5580.7|5577.9|5579.2|5576.4|2
1611715020000|2021-01-27 02:37:00|5578.8|5576|5579.7|5576.9|5579.7|5576.9|5578.7|5575.9|34
1611715050000|2021-01-27 02:37:30|5578.7|5575.9|5579.7|5576.9|5579.7|5576.9|5578.7|5575.9|3
1611715060000|2021-01-27 02:37:40|5579.2|5576.4|5578.7|5575.9|5579.7|5576.9|5578.7|5575.9|2
1611715070000|2021-01-27 02:37:50|5577.7|5574.9|5577.7|5574.9|5577.7|5574.9|5577.3|5574.5|49
1611715080000|2021-01-27 02:38:00|5578.2|5575.4|5578.7|5575.9|5578.7|5575.9|5577.7|5574.9|24
1611715090000|2021-01-27 02:38:10|5579.2|5576.4|5579.2|5576.4|5579.7|5576.9|5579.2|5576.4|2
1611715100000|2021-01-27 02:38:20|5577.7|5574.9|5577.7|5574.9|5577.7|5574.9|5577.7|5574.9|23
1611715120000|2021-01-27 02:38:40|5576.7|5573.9|5577.7|5574.9|5577.7|5574.9|5576.7|5573.9|36
1611715130000|2021-01-27 02:38:50|5577.2|5574.4|5577.7|5574.9|5577.7|5574.9|5577.2|5574.4|0
1611715150000|2021-01-27 02:39:10|||||||||1
1611715190000|2021-01-27 02:39:50|||||||||5
1611715200000|2021-01-27 02:40:00|5578.7|5575.9|5578.7|5575.9|5578.7|5575.9|5578.7|5575.9|1
1611715210000|2021-01-27 02:40:10|5577.7|5574.9|5577.7|5574.9|5578.2|5575.4|5577.7|5574.9|0
1611715220000|2021-01-27 02:40:20|5578.2|5575.4|5577.7|5574.9|5578.2|5575.4|5577.7|5574.9|0
1611715240000|2021-01-27 02:40:40|||||||||1
1611715250000|2021-01-27 02:40:50|5578.7|5575.9|5578.7|5575.9|5578.7|5575.9|5578.7|5575.9|0
1611715260000|2021-01-27 02:41:00|5577.7|5574.9|5578.7|5575.9|5578.7|5575.9|5577.7|5574.9|4
1611715330000|2021-01-27 02:42:10|5577.7|5574.9|5577.7|5574.9|5577.7|5574.9|5577.2|5574.4|19
1611715350000|2021-01-27 02:42:30|5577.2|5574.4|5577.2|5574.4|5577.2|5574.4|5576.7|5573.9|1
1611715370000|2021-01-27 02:42:50|5577.7|5574.9|5577.2|5574.4|5577.7|5574.9|5577.2|5574.4|0
1611715380000|2021-01-27 02:43:00|5577.7|5574.9|5577.7|5574.9|5578.2|5575.4|5577.7|5574.9|5
1611715390000|2021-01-27 02:43:10|5578.2|5575.4|5578.2|5575.4|5578.2|5575.4|5578.2|5575.4|0
1611715400000|2021-01-27 02:43:20|5577.7|5574.9|5577.7|5574.9|5577.7|5574.9|5577.7|5574.9|0
1611715410000|2021-01-27 02:43:30|5578.2|5575.4|5576.7|5573.9|5578.2|5575.4|5576.7|5573.9|20
1611715420000|2021-01-27 02:43:40|||||||||14
1611715450000|2021-01-27 02:44:10|5575.7|5572.9|5574.7|5571.9|5575.7|5572.9|5574.7|5571.9|14
1611715460000|2021-01-27 02:44:20|5575.2|5572.4|5575.2|5572.4|5575.2|5572.4|5575.2|5572.4|4
1611715470000|2021-01-27 02:44:30|5575.7|5572.9|5575.7|5572.9|5575.7|5572.9|5575.7|5572.9|1
1611715490000|2021-01-27 02:44:50|||||||||1
1611715500000|2021-01-27 02:45:00|5576.2|5573.4|5575.7|5572.9|5576.2|5573.4|5575.2|5572.4|4
1611715510000|2021-01-27 02:45:10|5575.2|5572.4|5576.7|5573.9|5576.7|5573.9|5575.2|5572.4|12
1611715560000|2021-01-27 02:46:00|5577.2|5574.4|5577.2|5574.4|5577.2|5574.4|5577.2|5574.4|0
1611715570000|2021-01-27 02:46:10|5576.7|5573.9|5577.2|5574.4|5577.2|5574.4|5576.7|5573.9|1
1611715610000|2021-01-27 02:46:50|||||||||11
1611715630000|2021-01-27 02:47:10|5577.7|5574.9|5576.7|5573.9|5577.7|5574.9|5576.7|5573.9|2
1611715640000|2021-01-27 02:47:20|5576.2|5573.4|5576.2|5573.4|5576.7|5573.9|5576.2|5573.4|0
1611715650000|2021-01-27 02:47:30|5576.7|5573.9|5576.7|5573.9|5576.7|5573.9|5576.7|5573.9|0
1611715670000|2021-01-27 02:47:50|||||||||2
1611715700000|2021-01-27 02:48:20|||||||||4
1611715720000|2021-01-27 02:48:40|||||||||6
1611715800000|2021-01-27 02:50:00|5577.7|5574.9|5577.2|5574.4|5577.7|5574.9|5577.2|5574.4|0
1611715820000|2021-01-27 02:50:20|5577.7|5574.9|5577.7|5574.9|5577.7|5574.9|5577.7|5574.9|0
1611715830000|2021-01-27 02:50:30|||||||||4
1611715850000|2021-01-27 02:50:50|5578.2|5575.4|5577.7|5574.9|5578.2|5575.4|5577.7|5574.9|1
1611715870000|2021-01-27 02:51:10|5576.7|5573.9|5576.7|5573.9|5576.7|5573.9|5576.7|5573.9|4
1611715890000|2021-01-27 02:51:30|5577.7|5574.9|5577.7|5574.9|5577.7|5574.9|5577.7|5574.9|0
1611715910000|2021-01-27 02:51:50|5577.2|5574.4|5576.7|5573.9|5577.2|5574.4|5576.7|5573.9|9
1611715920000|2021-01-27 02:52:00|5577.7|5574.9|5577.7|5574.9|5577.7|5574.9|5577.7|5574.9|5
1611715940000|2021-01-27 02:52:20|||||||||4
1611715970000|2021-01-27 02:52:50|5578.2|5575.4|5578.2|5575.4|5578.2|5575.4|5578.2|5575.4|2
1611715980000|2021-01-27 02:53:00|5577.7|5574.9|5577.7|5574.9|5577.7|5574.9|5577.7|5574.9|2
1611715990000|2021-01-27 02:53:10|||||||||2
1611716040000|2021-01-27 02:54:00|5576.7|5573.9|5576.7|5573.9|5577.2|5574.4|5576.7|5573.9|7
1611716050000|2021-01-27 02:54:10|5576.2|5573.4|5576.7|5573.9|5576.7|5573.9|5576.2|5573.4|6
1611716070000|2021-01-27 02:54:30|5577.2|5574.4|5576.7|5573.9|5577.2|5574.4|5576.7|5573.9|3
1611716120000|2021-01-27 02:55:20|5576.2|5573.4|5576.7|5573.9|5576.7|5573.9|5576.2|5573.4|2
1611716140000|2021-01-27 02:55:40|||||||||25
1611716220000|2021-01-27 02:57:00|5577.7|5574.9|5577.7|5574.9|5577.7|5574.9|5577.7|5574.9|8
1611716230000|2021-01-27 02:57:10|||||||||3
1611716260000|2021-01-27 02:57:40|5578.7|5575.9|5578.7|5575.9|5578.7|5575.9|5578.7|5575.9|2
1611716270000|2021-01-27 02:57:50|5579.7|5576.9|5578.7|5575.9|5579.7|5576.9|5578.7|5575.9|9
1611716280000|2021-01-27 02:58:00|5579.2|5576.4|5578.7|5575.9|5579.2|5576.4|5578.7|5575.9|9
1611716290000|2021-01-27 02:58:10|5579.2|5576.4|5578.7|5575.9|5579.2|5576.4|5578.7|5575.9|1
1611716340000|2021-01-27 02:59:00|5577.7|5574.9|5577.7|5574.9|5578.7|5575.9|5577.7|5574.9|10
1611716350000|2021-01-27 02:59:10|5576.7|5573.9|5576.2|5573.4|5576.7|5573.9|5576.2|5573.4|4
1611716360000|2021-01-27 02:59:20|5576.7|5573.9|5576.2|5573.4|5576.7|5573.9|5575.7|5572.9|3
1611716370000|2021-01-27 02:59:30|5575.7|5572.9|5575.7|5572.9|5575.7|5572.9|5575.7|5572.9|4
1611716380000|2021-01-27 02:59:40|||||||||1
1611716400000|2021-01-27 03:00:00|5575.2|5572.4|5574.7|5571.9|5575.2|5572.4|5574.7|5571.9|2
1611716420000|2021-01-27 03:00:20|5575.7|5572.9|5575.7|5572.9|5575.7|5572.9|5575.7|5572.9|1
1611716440000|2021-01-27 03:00:40|5575.2|5572.4|5575.2|5572.4|5575.7|5572.9|5575.2|5572.4|0
1611716450000|2021-01-27 03:00:50|5574.2|5571.4|5574.7|5571.9|5574.7|5571.9|5574.2|5571.4|1
1611716460000|2021-01-27 03:01:00|5574.2|5571.4|5574.7|5571.9|5574.7|5571.9|5574.2|5571.4|0
1611716470000|2021-01-27 03:01:10|5574.2|5571.4|5574.7|5571.9|5574.7|5571.9|5574.2|5571.4|0
1611716480000|2021-01-27 03:01:20|5574.2|5571.4|5574.7|5571.9|5575.2|5572.4|5573.7|5570.9|1
1611716490000|2021-01-27 03:01:30|5574.2|5571.4|5574.2|5571.4|5574.2|5571.4|5574.2|5571.4|0
1611716500000|2021-01-27 03:01:40|5574.7|5571.9|5574.7|5571.9|5574.7|5571.9|5574.7|5571.9|1
1611716520000|2021-01-27 03:02:00|5574.2|5571.4|5574.2|5571.4|5574.2|5571.4|5574.2|5571.4|0
1611716530000|2021-01-27 03:02:10|5574.7|5571.9|5575.2|5572.4|5575.2|5572.4|5574.7|5571.9|1
1611716540000|2021-01-27 03:02:20|5575.7|5572.9|5575.7|5572.9|5575.7|5572.9|5575.7|5572.9|0
1611716550000|2021-01-27 03:02:30|5576.7|5573.9|5576.7|5573.9|5576.7|5573.9|5576.7|5573.9|13
1611716560000|2021-01-27 03:02:40|5577.2|5574.4|5577.7|5574.9|5577.7|5574.9|5577.2|5574.4|0
1611716570000|2021-01-27 03:02:50|5577.2|5574.4|5577.7|5574.9|5577.7|5574.9|5577.2|5574.4|1
1611716580000|2021-01-27 03:03:00|5577.2|5574.4|5579.2|5576.4|5579.7|5576.9|5577.2|5574.4|20
1611716590000|2021-01-27 03:03:10|5579.7|5576.9|5579.7|5576.9|5579.7|5576.9|5579.7|5576.9|0
1611716660000|2021-01-27 03:04:20|5579.2|5576.4|5579.7|5576.9|5579.7|5576.9|5579.2|5576.4|0
1611716680000|2021-01-27 03:04:40|5579.2|5576.4|5579.7|5576.9|5579.7|5576.9|5579.2|5576.4|0
1611716710000|2021-01-27 03:05:10|5580.7|5577.9|5581.7|5578.9|5581.7|5578.9|5580.2|5577.4|44
1611716720000|2021-01-27 03:05:20|5582.2|5579.4|5581.2|5578.4|5582.2|5579.4|5581.2|5578.4|8
1611716730000|2021-01-27 03:05:30|5581.7|5578.9|5581.7|5578.9|5581.7|5578.9|5581.7|5578.9|3
1611716740000|2021-01-27 03:05:40|5582.2|5579.4|5581.2|5578.4|5582.2|5579.4|5581.2|5578.4|4
1611716750000|2021-01-27 03:05:50|5581.7|5578.9|5581.2|5578.4|5581.7|5578.9|5581.2|5578.4|1
1611716760000|2021-01-27 03:06:00|5581.7|5578.9|5581.7|5578.9|5581.7|5578.9|5581.2|5578.4|0
1611716770000|2021-01-27 03:06:10|5581.2|5578.4|5581.2|5578.4|5581.7|5578.9|5580.7|5577.9|1
1611716780000|2021-01-27 03:06:20|5581.7|5578.9|5581.2|5578.4|5581.7|5578.9|5581.2|5578.4|1
1611716820000|2021-01-27 03:07:00|5581.7|5578.9|5581.2|5578.4|5581.7|5578.9|5581.2|5578.4|2
1611716830000|2021-01-27 03:07:10|5581.7|5578.9|5582.7|5579.9|5582.7|5579.9|5581.2|5578.4|8
1611716850000|2021-01-27 03:07:30|5581.7|5578.9|5581.7|5578.9|5581.7|5578.9|5581.7|5578.9|3
1611716860000|2021-01-27 03:07:40|5581.2|5578.4|5581.2|5578.4|5581.2|5578.4|5581.2|5578.4|0
1611716880000|2021-01-27 03:08:00|5580.7|5577.9|5580.7|5577.9|5580.7|5577.9|5580.7|5577.9|1
1611716890000|2021-01-27 03:08:10|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|3
1611716900000|2021-01-27 03:08:20|5579.7|5576.9|5580.2|5577.4|5580.2|5577.4|5579.7|5576.9|3
1611716910000|2021-01-27 03:08:30|5579.7|5576.9|5579.7|5576.9|5579.7|5576.9|5579.7|5576.9|0
1611716920000|2021-01-27 03:08:40|5580.2|5577.4|5579.7|5576.9|5580.2|5577.4|5579.7|5576.9|0
1611716940000|2021-01-27 03:09:00|||||||||1
1611716980000|2021-01-27 03:09:40|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|4
1611717040000|2021-01-27 03:10:40|5579.7|5576.9|5579.7|5576.9|5579.7|5576.9|5579.2|5576.4|4
1611717050000|2021-01-27 03:10:50|||||||||1
1611717060000|2021-01-27 03:11:00|5579.2|5576.4|5579.7|5576.9|5579.7|5576.9|5579.2|5576.4|0
1611717070000|2021-01-27 03:11:10|5580.7|5577.9|5580.7|5577.9|5580.7|5577.9|5580.2|5577.4|3
1611717090000|2021-01-27 03:11:30|||||||||1
1611717110000|2021-01-27 03:11:50|5581.2|5578.4|5580.7|5577.9|5581.2|5578.4|5580.7|5577.9|0
1611717170000|2021-01-27 03:12:50|||||||||3
1611717190000|2021-01-27 03:13:10|5581.7|5578.9|5582.2|5579.4|5582.7|5579.9|5581.2|5578.4|3
1611717200000|2021-01-27 03:13:20|5582.7|5579.9|5582.2|5579.4|5582.7|5579.9|5582.2|5579.4|0
1611717210000|2021-01-27 03:13:30|5582.7|5579.9|5582.7|5579.9|5582.7|5579.9|5582.2|5579.4|0
1611717220000|2021-01-27 03:13:40|5582.2|5579.4|5582.7|5579.9|5582.7|5579.9|5582.2|5579.4|0
1611717230000|2021-01-27 03:13:50|5582.2|5579.4|5582.2|5579.4|5582.2|5579.4|5582.2|5579.4|0
1611717240000|2021-01-27 03:14:00|5581.7|5578.9|5581.7|5578.9|5581.7|5578.9|5581.7|5578.9|0
1611717260000|2021-01-27 03:14:20|5581.2|5578.4|5581.2|5578.4|5581.2|5578.4|5581.2|5578.4|1
1611717270000|2021-01-27 03:14:30|5581.7|5578.9|5582.7|5579.9|5582.7|5579.9|5581.2|5578.4|2
1611717280000|2021-01-27 03:14:40|5582.2|5579.4|5582.7|5579.9|5582.7|5579.9|5582.2|5579.4|0
1611717300000|2021-01-27 03:15:00|||||||||1
1611717310000|2021-01-27 03:15:10|5583.2|5580.4|5583.2|5580.4|5583.2|5580.4|5583.2|5580.4|5
1611717320000|2021-01-27 03:15:20|5583.7|5580.9|5583.2|5580.4|5583.7|5580.9|5583.2|5580.4|2
1611717330000|2021-01-27 03:15:30|||||||||1
1611717340000|2021-01-27 03:15:40|5583.7|5580.9|5583.2|5580.4|5583.7|5580.9|5583.2|5580.4|0
1611717350000|2021-01-27 03:15:50|5583.7|5580.9|5583.7|5580.9|5583.7|5580.9|5583.2|5580.4|1
1611717360000|2021-01-27 03:16:00|5583.2|5580.4|5583.2|5580.4|5583.7|5580.9|5583.2|5580.4|0
1611717370000|2021-01-27 03:16:10|5583.7|5580.9|5583.7|5580.9|5583.7|5580.9|5583.7|5580.9|0
1611717380000|2021-01-27 03:16:20|5584.2|5581.4|5584.7|5581.9|5584.7|5581.9|5583.7|5580.9|7
1611717390000|2021-01-27 03:16:30|||||||||1
1611717400000|2021-01-27 03:16:40|5584.2|5581.4|5584.7|5581.9|5584.7|5581.9|5584.2|5581.4|0
1611717410000|2021-01-27 03:16:50|5584.2|5581.4|5584.7|5581.9|5584.7|5581.9|5584.2|5581.4|0
1611717430000|2021-01-27 03:17:10|5585.2|5582.4|5585.2|5582.4|5585.2|5582.4|5585.2|5582.4|2
1611717440000|2021-01-27 03:17:20|5585.7|5582.9|5586.2|5583.4|5586.2|5583.4|5585.7|5582.9|12
1611717450000|2021-01-27 03:17:30|||||||||4
1611717460000|2021-01-27 03:17:40|5586.7|5583.9|5586.2|5583.4|5586.7|5583.9|5586.2|5583.4|15
1611717470000|2021-01-27 03:17:50|5586.7|5583.9|5586.2|5583.4|5587.2|5584.4|5586.2|5583.4|8
1611717480000|2021-01-27 03:18:00|5586.7|5583.9|5587.2|5584.4|5587.2|5584.4|5586.7|5583.9|2
1611717490000|2021-01-27 03:18:10|5587.7|5584.9|5587.2|5584.4|5587.7|5584.9|5586.7|5583.9|4
1611717500000|2021-01-27 03:18:20|5587.7|5584.9|5587.2|5584.4|5587.7|5584.9|5587.2|5584.4|0
1611717510000|2021-01-27 03:18:30|5587.7|5584.9|5588.7|5585.9|5588.7|5585.9|5587.7|5584.9|22
1611717520000|2021-01-27 03:18:40|5588.2|5585.4|5588.2|5585.4|5588.2|5585.4|5587.7|5584.9|7
1611717530000|2021-01-27 03:18:50|5587.7|5584.9|5587.7|5584.9|5587.7|5584.9|5587.7|5584.9|0
1611717540000|2021-01-27 03:19:00|5588.2|5585.4|5587.7|5584.9|5588.2|5585.4|5587.7|5584.9|6
1611717550000|2021-01-27 03:19:10|5588.2|5585.4|5587.7|5584.9|5588.2|5585.4|5587.7|5584.9|12
1611717560000|2021-01-27 03:19:20|5586.7|5583.9|5587.7|5584.9|5587.7|5584.9|5586.2|5583.4|28
1611717570000|2021-01-27 03:19:30|5588.2|5585.4|5588.2|5585.4|5588.7|5585.9|5588.2|5585.4|25
1611717580000|2021-01-27 03:19:40|5587.7|5584.9|5588.7|5585.9|5588.7|5585.9|5587.7|5584.9|28
1611717590000|2021-01-27 03:19:50|5588.2|5585.4|5588.7|5585.9|5589.7|5586.9|5588.2|5585.4|24
1611717600000|2021-01-27 03:20:00|5588.2|5585.4|5586.7|5583.9|5588.7|5585.9|5586.7|5583.9|25
1611717640000|2021-01-27 03:20:40|5587.2|5584.4|5586.7|5583.9|5587.2|5584.4|5586.7|5583.9|2
1611717660000|2021-01-27 03:21:00|5587.2|5584.4|5587.2|5584.4|5587.2|5584.4|5587.2|5584.4|1
1611717680000|2021-01-27 03:21:20|5586.7|5583.9|5587.2|5584.4|5587.2|5584.4|5586.7|5583.9|3
1611717720000|2021-01-27 03:22:00|5587.7|5584.9|5587.2|5584.4|5587.7|5584.9|5587.2|5584.4|1
1611717730000|2021-01-27 03:22:10|5586.7|5583.9|5586.7|5583.9|5586.7|5583.9|5586.7|5583.9|0
1611717750000|2021-01-27 03:22:30|5587.2|5584.4|5586.7|5583.9|5587.2|5584.4|5586.7|5583.9|0
1611717760000|2021-01-27 03:22:40|5587.2|5584.4|5587.2|5584.4|5587.7|5584.9|5587.2|5584.4|2
1611717780000|2021-01-27 03:23:00|||||||||1
1611717790000|2021-01-27 03:23:10|5586.7|5583.9|5586.7|5583.9|5586.7|5583.9|5586.7|5583.9|0
1611717830000|2021-01-27 03:23:50|5587.2|5584.4|5587.2|5584.4|5587.2|5584.4|5587.2|5584.4|4
1611717840000|2021-01-27 03:24:00|5586.7|5583.9|5586.7|5583.9|5586.7|5583.9|5586.7|5583.9|0
1611717890000|2021-01-27 03:24:50|||||||||1
1611717920000|2021-01-27 03:25:20|5587.7|5584.9|5587.7|5584.9|5587.7|5584.9|5587.7|5584.9|6
1611717940000|2021-01-27 03:25:40|||||||||1
1611717960000|2021-01-27 03:26:00|||||||||1
1611718010000|2021-01-27 03:26:50|||||||||1
1611718030000|2021-01-27 03:27:10|5588.2|5585.4|5587.7|5584.9|5588.2|5585.4|5587.7|5584.9|2
1611718040000|2021-01-27 03:27:20|5588.2|5585.4|5588.2|5585.4|5588.7|5585.9|5587.7|5584.9|0
1611718050000|2021-01-27 03:27:30|5588.7|5585.9|5588.7|5585.9|5588.7|5585.9|5588.2|5585.4|3
1611718070000|2021-01-27 03:27:50|||||||||1
1611718090000|2021-01-27 03:28:10|5589.7|5586.9|5589.7|5586.9|5589.7|5586.9|5589.7|5586.9|5
1611718100000|2021-01-27 03:28:20|5589.2|5586.4|5589.2|5586.4|5589.2|5586.4|5588.7|5585.9|44
1611718110000|2021-01-27 03:28:30|5588.7|5585.9|5589.2|5586.4|5589.7|5586.9|5588.7|5585.9|5
1611718120000|2021-01-27 03:28:40|5589.7|5586.9|5589.2|5586.4|5589.7|5586.9|5589.2|5586.4|1
1611718130000|2021-01-27 03:28:50|5589.7|5586.9|5589.7|5586.9|5589.7|5586.9|5589.2|5586.4|0
1611718140000|2021-01-27 03:29:00|5589.2|5586.4|5589.2|5586.4|5589.7|5586.9|5589.2|5586.4|0
1611718150000|2021-01-27 03:29:10|5588.7|5585.9|5588.7|5585.9|5589.2|5586.4|5588.7|5585.9|4
1611718160000|2021-01-27 03:29:20|5589.2|5586.4|5589.7|5586.9|5589.7|5586.9|5589.2|5586.4|1
1611718170000|2021-01-27 03:29:30|5589.2|5586.4|5589.7|5586.9|5589.7|5586.9|5589.2|5586.4|0
1611718180000|2021-01-27 03:29:40|5589.2|5586.4|5588.7|5585.9|5589.2|5586.4|5588.7|5585.9|1
1611718200000|2021-01-27 03:30:00|5587.7|5584.9|5588.7|5585.9|5588.7|5585.9|5587.7|5584.9|4
1611718210000|2021-01-27 03:30:10|||||||||1
1611718220000|2021-01-27 03:30:20|5589.2|5586.4|5588.7|5585.9|5589.2|5586.4|5588.7|5585.9|0
1611718250000|2021-01-27 03:30:50|||||||||2
1611718260000|2021-01-27 03:31:00|||||||||4
1611718330000|2021-01-27 03:32:10|5589.2|5586.4|5589.2|5586.4|5589.2|5586.4|5589.2|5586.4|3
1611718380000|2021-01-27 03:33:00|5588.7|5585.9|5588.7|5585.9|5588.7|5585.9|5588.7|5585.9|0
1611718390000|2021-01-27 03:33:10|5589.2|5586.4|5589.7|5586.9|5589.7|5586.9|5589.2|5586.4|2
1611718490000|2021-01-27 03:34:50|||||||||1
1611718510000|2021-01-27 03:35:10|||||||||31
1611718520000|2021-01-27 03:35:20|5590.2|5587.4|5589.7|5586.9|5590.2|5587.4|5589.7|5586.9|10
1611718530000|2021-01-27 03:35:30|5588.7|5585.9|5589.2|5586.4|5589.2|5586.4|5588.7|5585.9|3
1611718540000|2021-01-27 03:35:40|5588.7|5585.9|5588.2|5585.4|5588.7|5585.9|5588.2|5585.4|0
1611718550000|2021-01-27 03:35:50|5588.7|5585.9|5588.7|5585.9|5588.7|5585.9|5588.2|5585.4|1
1611718560000|2021-01-27 03:36:00|5588.2|5585.4|5588.7|5585.9|5588.7|5585.9|5588.2|5585.4|1
1611718570000|2021-01-27 03:36:10|5588.2|5585.4|5587.7|5584.9|5588.7|5585.9|5587.7|5584.9|3
1611718600000|2021-01-27 03:36:40|||||||||1
1611718610000|2021-01-27 03:36:50|5588.2|5585.4|5588.7|5585.9|5588.7|5585.9|5588.2|5585.4|1
1611718670000|2021-01-27 03:37:50|||||||||1
1611718680000|2021-01-27 03:38:00|5588.2|5585.4|5588.7|5585.9|5588.7|5585.9|5588.2|5585.4|0
1611718700000|2021-01-27 03:38:20|||||||||1
1611718730000|2021-01-27 03:38:50|||||||||1
1611718750000|2021-01-27 03:39:10|||||||||2
1611718760000|2021-01-27 03:39:20|||||||||1
1611718820000|2021-01-27 03:40:20|||||||||1
1611718850000|2021-01-27 03:40:50|||||||||1
1611718880000|2021-01-27 03:41:20|||||||||1
1611718960000|2021-01-27 03:42:40|5588.2|5585.4|5588.2|5585.4|5588.2|5585.4|5588.2|5585.4|2
1611718970000|2021-01-27 03:42:50|5588.7|5585.9|5588.2|5585.4|5588.7|5585.9|5588.2|5585.4|4
1611718980000|2021-01-27 03:43:00|5588.7|5585.9|5588.7|5585.9|5588.7|5585.9|5588.7|5585.9|1
1611719010000|2021-01-27 03:43:30|5587.7|5584.9|5587.7|5584.9|5587.7|5584.9|5587.7|5584.9|0
1611719030000|2021-01-27 03:43:50|||||||||1
1611719040000|2021-01-27 03:44:00|5588.2|5585.4|5588.2|5585.4|5588.2|5585.4|5588.2|5585.4|0
1611719050000|2021-01-27 03:44:10|5588.7|5585.9|5588.7|5585.9|5588.7|5585.9|5587.7|5584.9|1
1611719060000|2021-01-27 03:44:20|5588.2|5585.4|5588.2|5585.4|5588.2|5585.4|5588.2|5585.4|0
1611719070000|2021-01-27 03:44:30|5589.6|5586.8|5589.7|5586.9|5590.7|5587.9|5589.6|5586.8|28
1611719150000|2021-01-27 03:45:50|||||||||1
1611719170000|2021-01-27 03:46:10|||||||||1
1611719200000|2021-01-27 03:46:40|5588.7|5585.9|5587.7|5584.9|5588.7|5585.9|5587.7|5584.9|48
1611719230000|2021-01-27 03:47:10|5588.7|5585.9|5589.2|5586.4|5589.2|5586.4|5588.7|5585.9|7
1611719250000|2021-01-27 03:47:30|5589.7|5586.9|5589.2|5586.4|5589.7|5586.9|5589.2|5586.4|0
1611719260000|2021-01-27 03:47:40|5589.7|5586.9|5589.7|5586.9|5589.7|5586.9|5589.7|5586.9|0
1611719280000|2021-01-27 03:48:00|||||||||1
1611719310000|2021-01-27 03:48:30|||||||||3
1611719330000|2021-01-27 03:48:50|5589.2|5586.4|5589.2|5586.4|5589.2|5586.4|5589.2|5586.4|3
1611719360000|2021-01-27 03:49:20|5589.7|5586.9|5590.2|5587.4|5590.2|5587.4|5589.7|5586.9|1
1611719370000|2021-01-27 03:49:30|||||||||1
1611719380000|2021-01-27 03:49:40|5590.7|5587.9|5590.2|5587.4|5590.7|5587.9|5590.2|5587.4|0
1611719450000|2021-01-27 03:50:50|5589.7|5586.9|5591.2|5588.4|5591.2|5588.4|5589.7|5586.9|13
1611719460000|2021-01-27 03:51:00|5590.7|5587.9|5590.7|5587.9|5590.7|5587.9|5590.7|5587.9|0
1611719510000|2021-01-27 03:51:50|||||||||1
1611719530000|2021-01-27 03:52:10|5591.2|5588.4|5591.7|5588.9|5591.7|5588.9|5591.2|5588.4|4
1611719630000|2021-01-27 03:53:50|5591.6|5588.8|5589.7|5586.9|5591.6|5588.8|5589.7|5586.9|2
1611719700000|2021-01-27 03:55:00|||||||||1
1611719730000|2021-01-27 03:55:30|5589.2|5586.4|5589.2|5586.4|5589.2|5586.4|5589.2|5586.4|1
1611719740000|2021-01-27 03:55:40|5588.7|5585.9|5589.2|5586.4|5589.2|5586.4|5588.7|5585.9|0
1611719750000|2021-01-27 03:55:50|5589.7|5586.9|5589.7|5586.9|5589.7|5586.9|5589.2|5586.4|0
1611719810000|2021-01-27 03:56:50|||||||||1
1611719930000|2021-01-27 03:58:50|5589.2|5586.4|5589.2|5586.4|5589.2|5586.4|5589.2|5586.4|1
1611719940000|2021-01-27 03:59:00|5588.7|5585.9|5588.7|5585.9|5588.7|5585.9|5588.7|5585.9|0
1611719950000|2021-01-27 03:59:10|5589.2|5586.4|5589.2|5586.4|5589.2|5586.4|5589.2|5586.4|0
1611719970000|2021-01-27 03:59:30|5588.7|5585.9|5589.2|5586.4|5589.2|5586.4|5588.7|5585.9|0
1611719980000|2021-01-27 03:59:40|5588.7|5585.9|5588.7|5585.9|5588.7|5585.9|5588.7|5585.9|0
1611720000000|2021-01-27 04:00:00|5588.2|5585.4|5589.7|5586.9|5589.7|5586.9|5587.7|5584.9|12
1611720010000|2021-01-27 04:00:10|5589.6|5586.8|5589.7|5586.9|5589.7|5586.9|5589.2|5586.4|1
1611720020000|2021-01-27 04:00:20|5589.2|5586.4|5589.2|5586.4|5589.7|5586.9|5588.7|5585.9|0
1611720030000|2021-01-27 04:00:30|5588.7|5585.9|5589.2|5586.4|5589.2|5586.4|5588.7|5585.9|0
1611720060000|2021-01-27 04:01:00|5588.7|5585.9|5588.7|5585.9|5588.7|5585.9|5588.7|5585.9|0
1611720080000|2021-01-27 04:01:20|5589.2|5586.4|5588.7|5585.9|5589.7|5586.9|5588.7|5585.9|0
1611720100000|2021-01-27 04:01:40|5589.2|5586.4|5589.2|5586.4|5589.2|5586.4|5589.2|5586.4|0
1611720120000|2021-01-27 04:02:00|||||||||1
1611720130000|2021-01-27 04:02:10|5589.7|5586.9|5589.7|5586.9|5589.7|5586.9|5589.2|5586.4|1
1611720140000|2021-01-27 04:02:20|5589.2|5586.4|5589.7|5586.9|5589.7|5586.9|5589.2|5586.4|0
1611720150000|2021-01-27 04:02:30|5589.2|5586.4|5589.7|5586.9|5589.7|5586.9|5589.2|5586.4|0
1611720180000|2021-01-27 04:03:00|5589.2|5586.4|5589.7|5586.9|5589.7|5586.9|5589.2|5586.4|1
1611720190000|2021-01-27 04:03:10|5589.2|5586.4|5589.7|5586.9|5589.7|5586.9|5589.2|5586.4|0
1611720280000|2021-01-27 04:04:40|5590.7|5587.9|5590.7|5587.9|5590.7|5587.9|5590.7|5587.9|4
1611720310000|2021-01-27 04:05:10|||||||||1
1611720410000|2021-01-27 04:06:50|||||||||1
1611720470000|2021-01-27 04:07:50|5590.6|5587.8|5589.7|5586.9|5590.6|5587.8|5589.7|5586.9|1
1611720490000|2021-01-27 04:08:10|5589.2|5586.4|5589.2|5586.4|5589.2|5586.4|5589.2|5586.4|1
1611720510000|2021-01-27 04:08:30|5589.7|5586.9|5589.7|5586.9|5589.7|5586.9|5589.7|5586.9|0
1611720520000|2021-01-27 04:08:40|5590.6|5587.8|5590.7|5587.9|5590.7|5587.9|5590.2|5587.4|1
1611720540000|2021-01-27 04:09:00|||||||||11
1611720580000|2021-01-27 04:09:40|5590.6|5587.8|5590.7|5587.9|5590.7|5587.9|5590.2|5587.4|0
1611720590000|2021-01-27 04:09:50|||||||||1
1611720610000|2021-01-27 04:10:10|5590.2|5587.4|5590.2|5587.4|5590.2|5587.4|5590.2|5587.4|1
1611720620000|2021-01-27 04:10:20|5590.7|5587.9|5590.2|5587.4|5590.7|5587.9|5590.2|5587.4|0
1611720640000|2021-01-27 04:10:40|5590.1|5587.3|5589.7|5586.9|5590.1|5587.3|5589.7|5586.9|0
1611720650000|2021-01-27 04:10:50|||||||||1
1611720710000|2021-01-27 04:11:50|||||||||1
1611720890000|2021-01-27 04:14:50|5588.7|5585.9|5588.7|5585.9|5588.7|5585.9|5588.7|5585.9|2
1611720920000|2021-01-27 04:15:20|||||||||1
1611720950000|2021-01-27 04:15:50|5588.6|5585.8|5587.7|5584.9|5588.6|5585.8|5587.7|5584.9|3
1611720980000|2021-01-27 04:16:20|||||||||2
1611721210000|2021-01-27 04:20:10|||||||||5
1611721220000|2021-01-27 04:20:20|5586.7|5583.9|5585.7|5582.9|5586.7|5583.9|5585.7|5582.9|2
1611721230000|2021-01-27 04:20:30|5586.2|5583.4|5586.2|5583.4|5586.2|5583.4|5585.7|5582.9|2
1611721240000|2021-01-27 04:20:40|5586.7|5583.9|5586.2|5583.4|5586.7|5583.9|5586.2|5583.4|0
1611721280000|2021-01-27 04:21:20|5585.7|5582.9|5585.7|5582.9|5586.2|5583.4|5585.7|5582.9|0
1611721300000|2021-01-27 04:21:40|5586.2|5583.4|5586.2|5583.4|5586.2|5583.4|5586.2|5583.4|1
1611721330000|2021-01-27 04:22:10|5586.7|5583.9|5586.7|5583.9|5586.7|5583.9|5586.7|5583.9|0
1611721340000|2021-01-27 04:22:20|5586.2|5583.4|5586.7|5583.9|5586.7|5583.9|5586.2|5583.4|0
1611721370000|2021-01-27 04:22:50|5586.2|5583.4|5586.2|5583.4|5586.2|5583.4|5586.2|5583.4|1
1611721380000|2021-01-27 04:23:00|5586.7|5583.9|5586.7|5583.9|5586.7|5583.9|5586.7|5583.9|0
1611721390000|2021-01-27 04:23:10|5586.2|5583.4|5586.7|5583.9|5586.7|5583.9|5586.2|5583.4|0
1611721400000|2021-01-27 04:23:20|5586.2|5583.4|5586.7|5583.9|5586.7|5583.9|5586.2|5583.4|0
1611721410000|2021-01-27 04:23:30|5586.2|5583.4|5586.2|5583.4|5586.7|5583.9|5586.2|5583.4|1
1611721420000|2021-01-27 04:23:40|||||||||1
1611721430000|2021-01-27 04:23:50|5585.7|5582.9|5586.2|5583.4|5586.2|5583.4|5585.7|5582.9|0
1611721440000|2021-01-27 04:24:00|5586.7|5583.9|5585.7|5582.9|5586.7|5583.9|5585.7|5582.9|0
1611721460000|2021-01-27 04:24:20|5586.2|5583.4|5585.7|5582.9|5586.2|5583.4|5585.7|5582.9|0
1611721510000|2021-01-27 04:25:10|5586.2|5583.4|5586.2|5583.4|5586.2|5583.4|5586.2|5583.4|0
1611721520000|2021-01-27 04:25:20|5585.7|5582.9|5585.7|5582.9|5585.7|5582.9|5585.7|5582.9|0
1611721530000|2021-01-27 04:25:30|||||||||1
1611721550000|2021-01-27 04:25:50|||||||||1
1611721620000|2021-01-27 04:27:00|5586.2|5583.4|5586.7|5583.9|5586.7|5583.9|5586.2|5583.4|5
1611721630000|2021-01-27 04:27:10|5585.7|5582.9|5586.2|5583.4|5586.2|5583.4|5585.7|5582.9|6
1611721640000|2021-01-27 04:27:20|5586.7|5583.9|5586.7|5583.9|5586.7|5583.9|5586.7|5583.9|0
1611721670000|2021-01-27 04:27:50|5586.2|5583.4|5586.7|5583.9|5586.7|5583.9|5586.2|5583.4|0
1611721680000|2021-01-27 04:28:00|5586.2|5583.4|5585.7|5582.9|5586.7|5583.9|5585.7|5582.9|0
1611721710000|2021-01-27 04:28:30|||||||||1
1611721780000|2021-01-27 04:29:40|5585.6|5582.8|5585.6|5582.8|5585.6|5582.8|5585.6|5582.8|0
1611721840000|2021-01-27 04:30:40|||||||||1
1611721850000|2021-01-27 04:30:50|5585.2|5582.4|5585.6|5582.8|5585.6|5582.8|5585.2|5582.4|0
1611721910000|2021-01-27 04:31:50|||||||||1
1611721930000|2021-01-27 04:32:10|5584.6|5581.8|5585.6|5582.8|5585.6|5582.8|5584.6|5581.8|14
1611721940000|2021-01-27 04:32:20|5585.1|5582.3|5585.6|5582.8|5585.6|5582.8|5585.1|5582.3|1
1611721960000|2021-01-27 04:32:40|5585.1|5582.3|5585.6|5582.8|5585.6|5582.8|5585.1|5582.3|2
1611721970000|2021-01-27 04:32:50|5585.1|5582.3|5585.6|5582.8|5585.6|5582.8|5585.1|5582.3|0
1611721980000|2021-01-27 04:33:00|5585.1|5582.3|5585.6|5582.8|5585.6|5582.8|5585.1|5582.3|0
1611721990000|2021-01-27 04:33:10|5585.1|5582.3|5585.6|5582.8|5585.6|5582.8|5585.1|5582.3|4
1611722000000|2021-01-27 04:33:20|5585.1|5582.3|5585.1|5582.3|5585.1|5582.3|5585.1|5582.3|0
1611722020000|2021-01-27 04:33:40|5584.7|5581.9|5584.6|5581.8|5584.7|5581.9|5584.6|5581.8|1
1611722030000|2021-01-27 04:33:50|||||||||1
1611722140000|2021-01-27 04:35:40|||||||||1
1611722210000|2021-01-27 04:36:50|5584.2|5581.4|5584.6|5581.8|5584.6|5581.8|5584.2|5581.4|0
1611722290000|2021-01-27 04:38:10|5584.7|5581.9|5584.7|5581.9|5584.7|5581.9|5584.7|5581.9|0
1611722350000|2021-01-27 04:39:10|5585.6|5582.8|5585.6|5582.8|5585.6|5582.8|5584.7|5581.9|2
1611722360000|2021-01-27 04:39:20|5584.7|5581.9|5585.6|5582.8|5585.6|5582.8|5584.7|5581.9|0
1611722400000|2021-01-27 04:40:00|5584.7|5581.9|5584.7|5581.9|5584.7|5581.9|5584.7|5581.9|0
1611722440000|2021-01-27 04:40:40|5585.6|5582.8|5585.6|5582.8|5585.6|5582.8|5585.2|5582.4|3
1611722450000|2021-01-27 04:40:50|5585.2|5582.4|5585.6|5582.8|5585.6|5582.8|5585.2|5582.4|0
1611722460000|2021-01-27 04:41:00|5585.2|5582.4|5585.6|5582.8|5585.6|5582.8|5585.2|5582.4|0
1611722470000|2021-01-27 04:41:10|5585.2|5582.4|5584.7|5581.9|5585.2|5582.4|5584.7|5581.9|0
1611722490000|2021-01-27 04:41:30|5585.6|5582.8|5585.2|5582.4|5585.6|5582.8|5585.2|5582.4|4
1611722500000|2021-01-27 04:41:40|5585.1|5582.3|5584.7|5581.9|5585.1|5582.3|5584.7|5581.9|0
1611722520000|2021-01-27 04:42:00|||||||||1
1611722530000|2021-01-27 04:42:10|5585.6|5582.8|5585.6|5582.8|5585.6|5582.8|5585.6|5582.8|1
1611722560000|2021-01-27 04:42:40|5585.2|5582.4|5584.6|5581.8|5585.2|5582.4|5584.6|5581.8|6
1611722570000|2021-01-27 04:42:50|5584.7|5581.9|5584.6|5581.8|5585.6|5582.8|5584.6|5581.8|4
1611722750000|2021-01-27 04:45:50|||||||||1
1611722760000|2021-01-27 04:46:00|||||||||2
1611722770000|2021-01-27 04:46:10|5584.7|5581.9|5584.7|5581.9|5584.7|5581.9|5584.7|5581.9|0
1611722780000|2021-01-27 04:46:20|5584.6|5581.8|5584.6|5581.8|5584.6|5581.8|5584.6|5581.8|0
1611722810000|2021-01-27 04:46:50|||||||||1
1611722880000|2021-01-27 04:48:00|||||||||1
1611722920000|2021-01-27 04:48:40|5584.2|5581.4|5584.6|5581.8|5584.6|5581.8|5584.2|5581.4|1
1611722930000|2021-01-27 04:48:50|||||||||1
1611722990000|2021-01-27 04:49:50|||||||||1
1611723030000|2021-01-27 04:50:30|5585.1|5582.3|5585.2|5582.4|5585.2|5582.4|5585.1|5582.3|0
1611723040000|2021-01-27 04:50:40|5584.7|5581.9|5585.1|5582.3|5585.1|5582.3|5584.6|5581.8|2
1611723050000|2021-01-27 04:50:50|5584.6|5581.8|5585.1|5582.3|5585.1|5582.3|5584.6|5581.8|0
1611723060000|2021-01-27 04:51:00|5584.7|5581.9|5584.6|5581.8|5585.1|5582.3|5584.6|5581.8|0
1611723070000|2021-01-27 04:51:10|5584.7|5581.9|5584.6|5581.8|5585.1|5582.3|5584.6|5581.8|0
1611723080000|2021-01-27 04:51:20|5585.1|5582.3|5585.1|5582.3|5585.1|5582.3|5585.1|5582.3|0
1611723090000|2021-01-27 04:51:30|5584.7|5581.9|5584.6|5581.8|5584.7|5581.9|5584.6|5581.8|0
1611723190000|2021-01-27 04:53:10|5583.6|5580.8|5583.6|5580.8|5583.6|5580.8|5583.6|5580.8|5
1611723230000|2021-01-27 04:53:50|5582.6|5579.8|5582.6|5579.8|5582.6|5579.8|5582.6|5579.8|11
1611723240000|2021-01-27 04:54:00|5583.6|5580.8|5583.6|5580.8|5583.6|5580.8|5583.6|5580.8|0
1611723270000|2021-01-27 04:54:30|5582.6|5579.8|5582.6|5579.8|5582.7|5579.9|5582.6|5579.8|5
1611723330000|2021-01-27 04:55:30|||||||||1
1611723350000|2021-01-27 04:55:50|||||||||1
1611723360000|2021-01-27 04:56:00|5583.1|5580.3|5582.6|5579.8|5583.1|5580.3|5582.6|5579.8|6
1611723380000|2021-01-27 04:56:20|5582.7|5579.9|5582.6|5579.8|5583.1|5580.3|5582.6|5579.8|0
1611723400000|2021-01-27 04:56:40|5583.1|5580.3|5582.6|5579.8|5583.1|5580.3|5582.6|5579.8|2
1611723410000|2021-01-27 04:56:50|5583.1|5580.3|5582.6|5579.8|5583.1|5580.3|5582.6|5579.8|1
1611723460000|2021-01-27 04:57:40|5583.1|5580.3|5582.6|5579.8|5583.6|5580.8|5582.6|5579.8|6
1611723480000|2021-01-27 04:58:00|5583.1|5580.3|5583.1|5580.3|5583.6|5580.8|5583.1|5580.3|13
1611723500000|2021-01-27 04:58:20|||||||||1
1611723520000|2021-01-27 04:58:40|||||||||1
1611723530000|2021-01-27 04:58:50|5583.6|5580.8|5583.1|5580.3|5583.6|5580.8|5583.1|5580.3|1
1611723540000|2021-01-27 04:59:00|5583.6|5580.8|5583.6|5580.8|5583.6|5580.8|5583.6|5580.8|0
1611723560000|2021-01-27 04:59:20|5584.6|5581.8|5583.6|5580.8|5584.6|5581.8|5583.6|5580.8|9
1611723600000|2021-01-27 05:00:00|5584.1|5581.3|5584.6|5581.8|5584.6|5581.8|5584.1|5581.3|3
1611723610000|2021-01-27 05:00:10|5584.1|5581.3|5584.1|5581.3|5584.1|5581.3|5584.1|5581.3|0
1611723620000|2021-01-27 05:00:20|5584.6|5581.8|5584.6|5581.8|5584.6|5581.8|5584.6|5581.8|0
1611723700000|2021-01-27 05:01:40|5585.1|5582.3|5585.1|5582.3|5585.1|5582.3|5585.1|5582.3|1
1611723720000|2021-01-27 05:02:00|5584.6|5581.8|5584.6|5581.8|5584.6|5581.8|5584.6|5581.8|0
1611723730000|2021-01-27 05:02:10|5585.1|5582.3|5585.1|5582.3|5585.1|5582.3|5585.1|5582.3|1
1611723740000|2021-01-27 05:02:20|5585.6|5582.8|5585.1|5582.3|5585.6|5582.8|5585.1|5582.3|0
1611723810000|2021-01-27 05:03:30|5585.6|5582.8|5585.6|5582.8|5585.6|5582.8|5585.6|5582.8|0
1611723830000|2021-01-27 05:03:50|5586.6|5583.8|5586.6|5583.8|5586.6|5583.8|5586.6|5583.8|0
1611723850000|2021-01-27 05:04:10|5587.1|5584.3|5587.6|5584.8|5587.6|5584.8|5587.1|5584.3|1
1611723900000|2021-01-27 05:05:00|5587.1|5584.3|5587.6|5584.8|5587.6|5584.8|5587.1|5584.3|1
1611723910000|2021-01-27 05:05:10|5588.6|5585.8|5588.1|5585.3|5588.6|5585.8|5588.1|5585.3|2
1611723920000|2021-01-27 05:05:20|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|0
1611723930000|2021-01-27 05:05:30|5589.1|5586.3|5588.6|5585.8|5589.1|5586.3|5588.6|5585.8|21
1611723960000|2021-01-27 05:06:00|||||||||14
1611723980000|2021-01-27 05:06:20|||||||||11
1611723990000|2021-01-27 05:06:30|5589.1|5586.3|5588.6|5585.8|5589.1|5586.3|5588.6|5585.8|24
1611724000000|2021-01-27 05:06:40|||||||||11
1611724010000|2021-01-27 05:06:50|||||||||2
1611724020000|2021-01-27 05:07:00|5589.6|5586.8|5588.6|5585.8|5589.6|5586.8|5588.6|5585.8|56
1611724040000|2021-01-27 05:07:20|5587.6|5584.8|5588.1|5585.3|5588.6|5585.8|5587.6|5584.8|9
1611724060000|2021-01-27 05:07:40|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|5588.6|5585.8|0
1611724070000|2021-01-27 05:07:50|5588.1|5585.3|5588.1|5585.3|5588.1|5585.3|5588.1|5585.3|8
1611724080000|2021-01-27 05:08:00|5588.6|5585.8|5588.1|5585.3|5588.6|5585.8|5587.6|5584.8|8
1611724090000|2021-01-27 05:08:10|||||||||2
1611724100000|2021-01-27 05:08:20|5587.6|5584.8|5588.6|5585.8|5588.6|5585.8|5587.6|5584.8|17
1611724110000|2021-01-27 05:08:30|||||||||1
1611724120000|2021-01-27 05:08:40|5589.6|5586.8|5588.6|5585.8|5589.6|5586.8|5588.6|5585.8|30
1611724160000|2021-01-27 05:09:20|5589.6|5586.8|5588.6|5585.8|5589.6|5586.8|5588.6|5585.8|17
1611724210000|2021-01-27 05:10:10|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|4
1611724280000|2021-01-27 05:11:20|||||||||2
1611724290000|2021-01-27 05:11:30|||||||||1
1611724330000|2021-01-27 05:12:10|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|12
1611724360000|2021-01-27 05:12:40|5590.1|5587.3|5590.6|5587.8|5590.6|5587.8|5590.1|5587.3|0
1611724370000|2021-01-27 05:12:50|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|1
1611724380000|2021-01-27 05:13:00|5590.1|5587.3|5589.6|5586.8|5590.6|5587.8|5589.6|5586.8|2
1611724390000|2021-01-27 05:13:10|||||||||2
1611724410000|2021-01-27 05:13:30|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|5590.6|5587.8|11
1611724440000|2021-01-27 05:14:00|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|4
1611724460000|2021-01-27 05:14:20|||||||||39
1611724480000|2021-01-27 05:14:40|||||||||2
1611724510000|2021-01-27 05:15:10|||||||||2
1611724610000|2021-01-27 05:16:50|5592.6|5589.8|5592.6|5589.8|5592.6|5589.8|5592.6|5589.8|135
1611724630000|2021-01-27 05:17:10|||||||||1
1611724640000|2021-01-27 05:17:20|||||||||38
1611724660000|2021-01-27 05:17:40|5593.6|5590.8|5592.6|5589.8|5593.6|5590.8|5592.6|5589.8|7
1611724670000|2021-01-27 05:17:50|5593.6|5590.8|5594.6|5591.8|5594.6|5591.8|5593.6|5590.8|31
1611724680000|2021-01-27 05:18:00|5595.1|5592.3|5596.1|5593.3|5596.6|5593.8|5594.6|5591.8|45
1611724690000|2021-01-27 05:18:10|5596.6|5593.8|5597.6|5594.8|5597.6|5594.8|5596.6|5593.8|22
1611724700000|2021-01-27 05:18:20|||||||||15
1611724710000|2021-01-27 05:18:30|5598.6|5595.8|5599.6|5596.8|5599.6|5596.8|5598.6|5595.8|38
1611724720000|2021-01-27 05:18:40|5598.6|5595.8|5599.6|5596.8|5599.6|5596.8|5598.6|5595.8|4
1611724730000|2021-01-27 05:18:50|5600.6|5597.8|5600.1|5597.3|5600.6|5597.8|5599.6|5596.8|19
1611724740000|2021-01-27 05:19:00|||||||||1
1611724750000|2021-01-27 05:19:10|5599.6|5596.8|5600.1|5597.3|5600.1|5597.3|5599.6|5596.8|4
1611724760000|2021-01-27 05:19:20|5600.6|5597.8|5600.1|5597.3|5600.6|5597.8|5600.1|5597.3|9
1611724820000|2021-01-27 05:20:20|5599.6|5596.8|5600.6|5597.8|5600.6|5597.8|5599.6|5596.8|2
1611724840000|2021-01-27 05:20:40|5600.1|5597.3|5600.1|5597.3|5600.1|5597.3|5599.6|5596.8|2
1611724880000|2021-01-27 05:21:20|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|0
1611724890000|2021-01-27 05:21:30|5600.6|5597.8|5600.1|5597.3|5600.6|5597.8|5600.1|5597.3|2
1611724920000|2021-01-27 05:22:00|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|0
1611724930000|2021-01-27 05:22:10|||||||||5
1611724940000|2021-01-27 05:22:20|5599.1|5596.3|5599.6|5596.8|5599.6|5596.8|5598.6|5595.8|1
1611724960000|2021-01-27 05:22:40|5599.1|5596.3|5599.1|5596.3|5599.6|5596.8|5599.1|5596.3|3
1611724970000|2021-01-27 05:22:50|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|5
1611724980000|2021-01-27 05:23:00|5599.1|5596.3|5599.6|5596.8|5599.6|5596.8|5598.6|5595.8|2
1611725000000|2021-01-27 05:23:20|5599.1|5596.3|5599.6|5596.8|5599.6|5596.8|5599.1|5596.3|0
1611725010000|2021-01-27 05:23:30|5599.1|5596.3|5599.6|5596.8|5599.6|5596.8|5599.1|5596.3|1
1611725040000|2021-01-27 05:24:00|5598.6|5595.8|5598.6|5595.8|5599.1|5596.3|5598.6|5595.8|2
1611725080000|2021-01-27 05:24:40|5597.6|5594.8|5597.6|5594.8|5597.6|5594.8|5597.1|5594.3|12
1611725090000|2021-01-27 05:24:50|5597.1|5594.3|5597.6|5594.8|5598.6|5595.8|5597.1|5594.3|14
1611725100000|2021-01-27 05:25:00|5599.6|5596.8|5599.1|5596.3|5599.6|5596.8|5599.1|5596.3|14
1611725110000|2021-01-27 05:25:10|5598.6|5595.8|5598.1|5595.3|5598.6|5595.8|5598.1|5595.3|1
1611725130000|2021-01-27 05:25:30|5597.6|5594.8|5597.6|5594.8|5597.6|5594.8|5597.6|5594.8|1
1611725160000|2021-01-27 05:26:00|5596.6|5593.8|5597.1|5594.3|5597.1|5594.3|5596.6|5593.8|5
1611725180000|2021-01-27 05:26:20|5597.6|5594.8|5597.6|5594.8|5597.6|5594.8|5597.6|5594.8|0
1611725190000|2021-01-27 05:26:30|||||||||1
1611725220000|2021-01-27 05:27:00|5598.6|5595.8|5598.6|5595.8|5598.6|5595.8|5598.6|5595.8|1
1611725240000|2021-01-27 05:27:20|5598.1|5595.3|5598.6|5595.8|5598.6|5595.8|5598.1|5595.3|1
1611725290000|2021-01-27 05:28:10|5599.1|5596.3|5599.1|5596.3|5599.1|5596.3|5599.1|5596.3|0
1611725310000|2021-01-27 05:28:30|5599.6|5596.8|5599.1|5596.3|5599.6|5596.8|5599.1|5596.3|0
1611725320000|2021-01-27 05:28:40|5599.6|5596.8|5599.1|5596.3|5599.6|5596.8|5599.1|5596.3|0
1611725330000|2021-01-27 05:28:50|5599.6|5596.8|5599.1|5596.3|5599.6|5596.8|5599.1|5596.3|0
1611725340000|2021-01-27 05:29:00|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|5599.1|5596.3|0
1611725360000|2021-01-27 05:29:20|5598.6|5595.8|5598.6|5595.8|5598.6|5595.8|5597.6|5594.8|9
1611725400000|2021-01-27 05:30:00|5599.6|5596.8|5600.6|5597.8|5600.6|5597.8|5599.6|5596.8|4
1611725410000|2021-01-27 05:30:10|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|1
1611725420000|2021-01-27 05:30:20|5600.1|5597.3|5600.1|5597.3|5600.1|5597.3|5600.1|5597.3|0
1611725430000|2021-01-27 05:30:30|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|1
1611725450000|2021-01-27 05:30:50|5598.6|5595.8|5599.6|5596.8|5599.6|5596.8|5598.6|5595.8|7
1611725460000|2021-01-27 05:31:00|5599.1|5596.3|5599.1|5596.3|5599.6|5596.8|5599.1|5596.3|2
1611725470000|2021-01-27 05:31:10|5599.6|5596.8|5598.6|5595.8|5599.6|5596.8|5598.6|5595.8|0
1611725480000|2021-01-27 05:31:20|5599.1|5596.3|5599.1|5596.3|5599.1|5596.3|5599.1|5596.3|2
1611725490000|2021-01-27 05:31:30|5598.6|5595.8|5597.6|5594.8|5599.1|5596.3|5597.6|5594.8|8
1611725500000|2021-01-27 05:31:40|5597.1|5594.3|5596.6|5593.8|5597.6|5594.8|5596.1|5593.3|29
1611725510000|2021-01-27 05:31:50|5597.1|5594.3|5597.6|5594.8|5597.6|5594.8|5597.1|5594.3|0
1611725520000|2021-01-27 05:32:00|5598.1|5595.3|5598.1|5595.3|5598.6|5595.8|5598.1|5595.3|4
1611725530000|2021-01-27 05:32:10|5597.6|5594.8|5596.1|5593.3|5597.6|5594.8|5596.1|5593.3|2
1611725540000|2021-01-27 05:32:20|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|0
1611725550000|2021-01-27 05:32:30|5596.1|5593.3|5596.1|5593.3|5596.6|5593.8|5596.1|5593.3|2
1611725560000|2021-01-27 05:32:40|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|1
1611725570000|2021-01-27 05:32:50|5596.1|5593.3|5596.1|5593.3|5596.1|5593.3|5596.1|5593.3|0
1611725580000|2021-01-27 05:33:00|5596.6|5593.8|5596.6|5593.8|5597.1|5594.3|5596.6|5593.8|0
1611725590000|2021-01-27 05:33:10|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|0
1611725600000|2021-01-27 05:33:20|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|0
1611725610000|2021-01-27 05:33:30|5596.1|5593.3|5596.1|5593.3|5596.6|5593.8|5596.1|5593.3|0
1611725620000|2021-01-27 05:33:40|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|0
1611725640000|2021-01-27 05:34:00|||||||||2
1611725650000|2021-01-27 05:34:10|||||||||55
1611725660000|2021-01-27 05:34:20|5597.6|5594.8|5598.6|5595.8|5599.1|5596.3|5597.1|5594.3|7
1611725670000|2021-01-27 05:34:30|5599.1|5596.3|5599.1|5596.3|5599.1|5596.3|5599.1|5596.3|1
1611725680000|2021-01-27 05:34:40|5598.6|5595.8|5598.6|5595.8|5599.1|5596.3|5598.6|5595.8|4
1611725690000|2021-01-27 05:34:50|||||||||4
1611725700000|2021-01-27 05:35:00|5599.1|5596.3|5600.1|5597.3|5600.1|5597.3|5598.6|5595.8|5
1611725710000|2021-01-27 05:35:10|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|7
1611725720000|2021-01-27 05:35:20|5600.1|5597.3|5599.6|5596.8|5600.1|5597.3|5599.6|5596.8|0
1611725730000|2021-01-27 05:35:30|5600.1|5597.3|5598.6|5595.8|5600.1|5597.3|5598.6|5595.8|8
1611725740000|2021-01-27 05:35:40|5599.1|5596.3|5598.6|5595.8|5599.1|5596.3|5598.6|5595.8|1
1611725760000|2021-01-27 05:36:00|5599.1|5596.3|5598.6|5595.8|5599.1|5596.3|5598.6|5595.8|1
1611725790000|2021-01-27 05:36:30|5599.1|5596.3|5599.6|5596.8|5599.6|5596.8|5598.6|5595.8|8
1611725810000|2021-01-27 05:36:50|5600.1|5597.3|5600.1|5597.3|5600.1|5597.3|5599.6|5596.8|4
1611725820000|2021-01-27 05:37:00|5599.6|5596.8|5599.6|5596.8|5600.1|5597.3|5599.6|5596.8|0
1611725830000|2021-01-27 05:37:10|5598.6|5595.8|5598.6|5595.8|5598.6|5595.8|5598.6|5595.8|3
1611725850000|2021-01-27 05:37:30|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|1
1611725860000|2021-01-27 05:37:40|5598.6|5595.8|5599.1|5596.3|5599.6|5596.8|5598.6|5595.8|0
1611725870000|2021-01-27 05:37:50|5598.6|5595.8|5598.6|5595.8|5598.6|5595.8|5598.6|5595.8|0
1611725880000|2021-01-27 05:38:00|5599.6|5596.8|5599.1|5596.3|5599.6|5596.8|5599.1|5596.3|0
1611725900000|2021-01-27 05:38:20|5598.6|5595.8|5598.1|5595.3|5598.6|5595.8|5598.1|5595.3|0
1611725910000|2021-01-27 05:38:30|5598.6|5595.8|5598.6|5595.8|5598.6|5595.8|5598.6|5595.8|1
1611725930000|2021-01-27 05:38:50|5599.1|5596.3|5598.6|5595.8|5599.1|5596.3|5598.6|5595.8|1
1611725940000|2021-01-27 05:39:00|5599.1|5596.3|5600.6|5597.8|5600.6|5597.8|5599.1|5596.3|48
1611725950000|2021-01-27 05:39:10|5600.1|5597.3|5600.6|5597.8|5600.6|5597.8|5600.1|5597.3|2
1611725960000|2021-01-27 05:39:20|5600.1|5597.3|5600.1|5597.3|5600.1|5597.3|5600.1|5597.3|0
1611725990000|2021-01-27 05:39:50|5600.6|5597.8|5600.6|5597.8|5600.6|5597.8|5600.6|5597.8|0
1611726000000|2021-01-27 05:40:00|||||||||25
1611726010000|2021-01-27 05:40:10|5601.1|5598.3|5600.6|5597.8|5601.1|5598.3|5600.6|5597.8|8
1611726020000|2021-01-27 05:40:20|||||||||2
1611726030000|2021-01-27 05:40:30|5601.1|5598.3|5600.6|5597.8|5601.1|5598.3|5600.6|5597.8|2
1611726040000|2021-01-27 05:40:40|5601.6|5598.8|5600.6|5597.8|5601.6|5598.8|5600.6|5597.8|6
1611726050000|2021-01-27 05:40:50|5601.1|5598.3|5601.1|5598.3|5601.1|5598.3|5600.6|5597.8|3
1611726060000|2021-01-27 05:41:00|5601.6|5598.8|5601.1|5598.3|5601.6|5598.8|5601.1|5598.3|8
1611726070000|2021-01-27 05:41:10|5600.6|5597.8|5600.1|5597.3|5600.6|5597.8|5599.6|5596.8|1
1611726080000|2021-01-27 05:41:20|5601.1|5598.3|5601.6|5598.8|5601.6|5598.8|5601.1|5598.3|31
1611726090000|2021-01-27 05:41:30|5601.1|5598.3|5601.1|5598.3|5601.1|5598.3|5601.1|5598.3|2
1611726100000|2021-01-27 05:41:40|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|35
1611726110000|2021-01-27 05:41:50|5600.6|5597.8|5601.1|5598.3|5601.1|5598.3|5600.6|5597.8|32
1611726130000|2021-01-27 05:42:10|5601.6|5598.8|5601.1|5598.3|5601.6|5598.8|5601.1|5598.3|2
1611726140000|2021-01-27 05:42:20|5601.6|5598.8|5600.6|5597.8|5601.6|5598.8|5600.6|5597.8|0
1611726150000|2021-01-27 05:42:30|5600.1|5597.3|5600.1|5597.3|5600.1|5597.3|5600.1|5597.3|0
1611726160000|2021-01-27 05:42:40|5599.6|5596.8|5600.1|5597.3|5600.1|5597.3|5599.6|5596.8|0
1611726170000|2021-01-27 05:42:50|5601.1|5598.3|5601.6|5598.8|5601.6|5598.8|5601.1|5598.3|4
1611726190000|2021-01-27 05:43:10|5600.6|5597.8|5600.6|5597.8|5600.6|5597.8|5600.6|5597.8|1
1611726200000|2021-01-27 05:43:20|5601.1|5598.3|5601.1|5598.3|5601.1|5598.3|5601.1|5598.3|1
1611726210000|2021-01-27 05:43:30|5601.6|5598.8|5601.1|5598.3|5601.6|5598.8|5601.1|5598.3|0
1611726220000|2021-01-27 05:43:40|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|38
1611726230000|2021-01-27 05:43:50|5602.1|5599.3|5601.6|5598.8|5602.1|5599.3|5601.6|5598.8|23
1611726240000|2021-01-27 05:44:00|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5602.1|5599.3|3
1611726250000|2021-01-27 05:44:10|5603.1|5600.3|5602.6|5599.8|5603.1|5600.3|5602.6|5599.8|4
1611726260000|2021-01-27 05:44:20|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|1
1611726270000|2021-01-27 05:44:30|5602.6|5599.8|5602.1|5599.3|5602.6|5599.8|5602.1|5599.3|9
1611726280000|2021-01-27 05:44:40|5602.6|5599.8|5604.1|5601.3|5604.6|5601.8|5602.1|5599.3|35
1611726290000|2021-01-27 05:44:50|5604.6|5601.8|5604.1|5601.3|5604.6|5601.8|5604.1|5601.3|3
1611726300000|2021-01-27 05:45:00|5604.6|5601.8|5604.6|5601.8|5604.6|5601.8|5604.1|5601.3|70
1611726320000|2021-01-27 05:45:20|||||||||4
1611726330000|2021-01-27 05:45:30|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|6
1611726340000|2021-01-27 05:45:40|5603.1|5600.3|5603.1|5600.3|5603.6|5600.8|5602.6|5599.8|4
1611726350000|2021-01-27 05:45:50|5604.1|5601.3|5603.6|5600.8|5604.1|5601.3|5603.6|5600.8|5
1611726360000|2021-01-27 05:46:00|5603.1|5600.3|5603.1|5600.3|5603.1|5600.3|5603.1|5600.3|0
1611726370000|2021-01-27 05:46:10|5602.6|5599.8|5603.1|5600.3|5603.6|5600.8|5602.6|5599.8|4
1611726380000|2021-01-27 05:46:20|5602.6|5599.8|5603.1|5600.3|5603.1|5600.3|5602.6|5599.8|2
1611726400000|2021-01-27 05:46:40|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|0
1611726420000|2021-01-27 05:47:00|5602.1|5599.3|5602.6|5599.8|5602.6|5599.8|5602.1|5599.3|12
1611726430000|2021-01-27 05:47:10|5603.1|5600.3|5602.6|5599.8|5603.1|5600.3|5602.6|5599.8|3
1611726440000|2021-01-27 05:47:20|5603.1|5600.3|5603.6|5600.8|5604.1|5601.3|5603.1|5600.3|8
1611726450000|2021-01-27 05:47:30|5604.1|5601.3|5604.1|5601.3|5604.1|5601.3|5604.1|5601.3|9
1611726470000|2021-01-27 05:47:50|5603.6|5600.8|5603.1|5600.3|5603.6|5600.8|5602.6|5599.8|9
1611726480000|2021-01-27 05:48:00|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|2
1611726490000|2021-01-27 05:48:10|5604.6|5601.8|5604.6|5601.8|5604.6|5601.8|5604.6|5601.8|8
1611726510000|2021-01-27 05:48:30|5604.1|5601.3|5603.6|5600.8|5604.1|5601.3|5603.6|5600.8|3
1611726530000|2021-01-27 05:48:50|||||||||100
1611726540000|2021-01-27 05:49:00|5604.1|5601.3|5604.1|5601.3|5604.1|5601.3|5604.1|5601.3|8
1611726550000|2021-01-27 05:49:10|||||||||1
1611726570000|2021-01-27 05:49:30|5605.1|5602.3|5604.6|5601.8|5605.1|5602.3|5604.6|5601.8|10
1611726600000|2021-01-27 05:50:00|5605.6|5602.8|5604.6|5601.8|5605.6|5602.8|5604.6|5601.8|7
1611726610000|2021-01-27 05:50:10|||||||||1
1611726620000|2021-01-27 05:50:20|||||||||1
1611726630000|2021-01-27 05:50:30|5604.1|5601.3|5604.1|5601.3|5604.1|5601.3|5603.6|5600.8|4
1611726640000|2021-01-27 05:50:40|5604.6|5601.8|5604.6|5601.8|5604.6|5601.8|5604.6|5601.8|0
1611726650000|2021-01-27 05:50:50|||||||||2
1611726670000|2021-01-27 05:51:10|5604.1|5601.3|5603.6|5600.8|5604.1|5601.3|5603.6|5600.8|1
1611726710000|2021-01-27 05:51:50|5604.6|5601.8|5604.6|5601.8|5604.6|5601.8|5603.6|5600.8|8
1611726720000|2021-01-27 05:52:00|5604.1|5601.3|5604.1|5601.3|5604.1|5601.3|5604.1|5601.3|0
1611726730000|2021-01-27 05:52:10|5604.6|5601.8|5604.6|5601.8|5604.6|5601.8|5604.6|5601.8|0
1611726740000|2021-01-27 05:52:20|5604.1|5601.3|5603.6|5600.8|5604.1|5601.3|5603.6|5600.8|1
1611726750000|2021-01-27 05:52:30|5604.1|5601.3|5604.6|5601.8|5604.6|5601.8|5604.1|5601.3|2
1611726760000|2021-01-27 05:52:40|5605.6|5602.8|5605.6|5602.8|5605.6|5602.8|5605.6|5602.8|4
1611726780000|2021-01-27 05:53:00|5604.6|5601.8|5604.6|5601.8|5605.6|5602.8|5604.6|5601.8|12
1611726790000|2021-01-27 05:53:10|5605.6|5602.8|5605.6|5602.8|5605.6|5602.8|5605.6|5602.8|3
1611726810000|2021-01-27 05:53:30|||||||||46
1611726830000|2021-01-27 05:53:50|||||||||221
1611726890000|2021-01-27 05:54:50|||||||||1
1611726920000|2021-01-27 05:55:20|5605.1|5602.3|5605.1|5602.3|5605.1|5602.3|5604.6|5601.8|7
1611726930000|2021-01-27 05:55:30|5605.6|5602.8|5605.6|5602.8|5605.6|5602.8|5605.6|5602.8|0
1611727010000|2021-01-27 05:56:50|||||||||3
1611727040000|2021-01-27 05:57:20|||||||||1
1611727050000|2021-01-27 05:57:30|5605.1|5602.3|5604.6|5601.8|5605.1|5602.3|5604.6|5601.8|7
1611727060000|2021-01-27 05:57:40|||||||||2
1611727070000|2021-01-27 05:57:50|5605.1|5602.3|5605.6|5602.8|5605.6|5602.8|5604.6|5601.8|3
1611727080000|2021-01-27 05:58:00|||||||||1
1611727140000|2021-01-27 05:59:00|||||||||1
1611727160000|2021-01-27 05:59:20|5606.1|5603.3|5606.1|5603.3|5606.1|5603.3|5606.1|5603.3|6
1611727180000|2021-01-27 05:59:40|5605.6|5602.8|5606.1|5603.3|5606.1|5603.3|5605.6|5602.8|1
1611727200000|2021-01-27 06:00:00|5605.6|5602.8|5606.6|5603.8|5606.6|5603.8|5605.6|5602.8|20
1611727210000|2021-01-27 06:00:10|5606.1|5603.3|5606.6|5603.8|5606.6|5603.8|5606.1|5603.3|3
1611727220000|2021-01-27 06:00:20|5606.1|5603.3|5606.1|5603.3|5606.1|5603.3|5606.1|5603.3|2
1611727230000|2021-01-27 06:00:30|5606.6|5603.8|5606.1|5603.3|5606.6|5603.8|5606.1|5603.3|2
1611727270000|2021-01-27 06:01:10|5605.6|5602.8|5605.6|5602.8|5605.6|5602.8|5605.6|5602.8|0
1611727310000|2021-01-27 06:01:50|||||||||1
1611727330000|2021-01-27 06:02:10|5606.1|5603.3|5606.1|5603.3|5606.6|5603.8|5606.1|5603.3|10
1611727340000|2021-01-27 06:02:20|5607.6|5604.8|5606.6|5603.8|5607.6|5604.8|5606.6|5603.8|25
1611727350000|2021-01-27 06:02:30|5605.6|5602.8|5604.6|5601.8|5605.6|5602.8|5604.1|5601.3|3
1611727360000|2021-01-27 06:02:40|5605.1|5602.3|5605.1|5602.3|5605.1|5602.3|5605.1|5602.3|0
1611727370000|2021-01-27 06:02:50|||||||||2
1611727400000|2021-01-27 06:03:20|5605.6|5602.8|5605.6|5602.8|5606.6|5603.8|5605.6|5602.8|3
1611727410000|2021-01-27 06:03:30|5606.1|5603.3|5606.1|5603.3|5606.6|5603.8|5606.1|5603.3|8
1611727420000|2021-01-27 06:03:40|5606.6|5603.8|5606.6|5603.8|5606.6|5603.8|5606.6|5603.8|0
1611727430000|2021-01-27 06:03:50|5606.1|5603.3|5605.1|5602.3|5606.1|5603.3|5605.1|5602.3|4
1611727440000|2021-01-27 06:04:00|5605.6|5602.8|5605.6|5602.8|5605.6|5602.8|5605.6|5602.8|0
1611727500000|2021-01-27 06:05:00|5606.1|5603.3|5605.6|5602.8|5606.1|5603.3|5605.6|5602.8|1
1611727520000|2021-01-27 06:05:20|||||||||1
1611727550000|2021-01-27 06:05:50|5605.1|5602.3|5605.6|5602.8|5605.6|5602.8|5605.1|5602.3|4
1611727570000|2021-01-27 06:06:10|5606.1|5603.3|5606.1|5603.3|5606.1|5603.3|5606.1|5603.3|4
1611727580000|2021-01-27 06:06:20|5605.6|5602.8|5605.1|5602.3|5606.1|5603.3|5605.1|5602.3|6
1611727590000|2021-01-27 06:06:30|5604.6|5601.8|5604.1|5601.3|5604.6|5601.8|5604.1|5601.3|4
1611727600000|2021-01-27 06:06:40|5604.6|5601.8|5604.6|5601.8|5604.6|5601.8|5604.6|5601.8|3
1611727610000|2021-01-27 06:06:50|5605.1|5602.3|5605.1|5602.3|5605.1|5602.3|5605.1|5602.3|0
1611727620000|2021-01-27 06:07:00|5604.6|5601.8|5604.1|5601.3|5604.6|5601.8|5604.1|5601.3|1
1611727630000|2021-01-27 06:07:10|5604.6|5601.8|5604.6|5601.8|5604.6|5601.8|5604.6|5601.8|0
1611727640000|2021-01-27 06:07:20|5604.1|5601.3|5603.6|5600.8|5604.1|5601.3|5603.6|5600.8|0
1611727650000|2021-01-27 06:07:30|5604.1|5601.3|5604.1|5601.3|5604.6|5601.8|5604.1|5601.3|2
1611727680000|2021-01-27 06:08:00|5603.6|5600.8|5603.6|5600.8|5604.1|5601.3|5603.6|5600.8|0
1611727700000|2021-01-27 06:08:20|||||||||1
1611727750000|2021-01-27 06:09:10|5603.1|5600.3|5603.6|5600.8|5603.6|5600.8|5603.1|5600.3|3
1611727790000|2021-01-27 06:09:50|5603.1|5600.3|5603.1|5600.3|5603.1|5600.3|5603.1|5600.3|3
1611727800000|2021-01-27 06:10:00|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|0
1611727810000|2021-01-27 06:10:10|5604.1|5601.3|5603.6|5600.8|5604.1|5601.3|5603.6|5600.8|6
1611727830000|2021-01-27 06:10:30|||||||||2
1611727840000|2021-01-27 06:10:40|5603.1|5600.3|5603.6|5600.8|5603.6|5600.8|5603.1|5600.3|0
1611727850000|2021-01-27 06:10:50|||||||||2
1611727860000|2021-01-27 06:11:00|5603.1|5600.3|5603.1|5600.3|5603.1|5600.3|5603.1|5600.3|1
1611727870000|2021-01-27 06:11:10|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|2
1611727880000|2021-01-27 06:11:20|5602.1|5599.3|5602.6|5599.8|5602.6|5599.8|5601.6|5598.8|17
1611727890000|2021-01-27 06:11:30|||||||||4
1611727900000|2021-01-27 06:11:40|5603.6|5600.8|5602.6|5599.8|5603.6|5600.8|5602.6|5599.8|2
1611727910000|2021-01-27 06:11:50|5603.1|5600.3|5603.6|5600.8|5603.6|5600.8|5602.6|5599.8|4
1611727920000|2021-01-27 06:12:00|5603.1|5600.3|5602.6|5599.8|5603.1|5600.3|5602.6|5599.8|3
1611727930000|2021-01-27 06:12:10|5603.1|5600.3|5602.6|5599.8|5603.6|5600.8|5602.6|5599.8|10
1611727940000|2021-01-27 06:12:20|5603.1|5600.3|5601.6|5598.8|5603.1|5600.3|5601.6|5598.8|2
1611727950000|2021-01-27 06:12:30|5602.6|5599.8|5602.1|5599.3|5602.6|5599.8|5602.1|5599.3|8
1611727980000|2021-01-27 06:13:00|5602.6|5599.8|5602.6|5599.8|5603.1|5600.3|5602.6|5599.8|5
1611728000000|2021-01-27 06:13:20|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|2
1611728030000|2021-01-27 06:13:50|5604.1|5601.3|5603.6|5600.8|5604.1|5601.3|5603.6|5600.8|0
1611728040000|2021-01-27 06:14:00|||||||||148
1611728060000|2021-01-27 06:14:20|||||||||387
1611728070000|2021-01-27 06:14:30|5604.1|5601.3|5603.6|5600.8|5604.1|5601.3|5603.6|5600.8|1
1611728100000|2021-01-27 06:15:00|5603.1|5600.3|5603.6|5600.8|5603.6|5600.8|5603.1|5600.3|3
1611728110000|2021-01-27 06:15:10|5604.1|5601.3|5604.6|5601.8|5604.6|5601.8|5603.6|5600.8|9
1611728160000|2021-01-27 06:16:00|5605.6|5602.8|5605.6|5602.8|5605.6|5602.8|5605.6|5602.8|9
1611728170000|2021-01-27 06:16:10|5604.6|5601.8|5603.6|5600.8|5604.6|5601.8|5603.6|5600.8|11
1611728210000|2021-01-27 06:16:50|||||||||1
1611728220000|2021-01-27 06:17:00|5604.1|5601.3|5604.1|5601.3|5604.1|5601.3|5604.1|5601.3|1
1611728230000|2021-01-27 06:17:10|5604.6|5601.8|5605.1|5602.3|5605.1|5602.3|5604.6|5601.8|13
1611728240000|2021-01-27 06:17:20|5604.6|5601.8|5604.1|5601.3|5604.6|5601.8|5603.6|5600.8|6
1611728250000|2021-01-27 06:17:30|5604.6|5601.8|5604.6|5601.8|5604.6|5601.8|5604.1|5601.3|0
1611728260000|2021-01-27 06:17:40|5605.1|5602.3|5604.6|5601.8|5605.1|5602.3|5604.6|5601.8|0
1611728270000|2021-01-27 06:17:50|5604.1|5601.3|5604.6|5601.8|5604.6|5601.8|5604.1|5601.3|0
1611728280000|2021-01-27 06:18:00|5604.1|5601.3|5603.6|5600.8|5604.1|5601.3|5603.6|5600.8|1
1611728300000|2021-01-27 06:18:20|5604.6|5601.8|5604.6|5601.8|5604.6|5601.8|5604.6|5601.8|1
1611728310000|2021-01-27 06:18:30|5604.1|5601.3|5604.6|5601.8|5604.6|5601.8|5604.1|5601.3|2
1611728320000|2021-01-27 06:18:40|5605.1|5602.3|5605.6|5602.8|5605.6|5602.8|5605.1|5602.3|0
1611728330000|2021-01-27 06:18:50|5606.1|5603.3|5606.1|5603.3|5606.1|5603.3|5606.1|5603.3|0
1611728340000|2021-01-27 06:19:00|5606.6|5603.8|5606.6|5603.8|5607.1|5604.3|5606.1|5603.3|8
1611728350000|2021-01-27 06:19:10|5604.6|5601.8|5605.1|5602.3|5605.6|5602.8|5604.6|5601.8|27
1611728360000|2021-01-27 06:19:20|||||||||2
1611728380000|2021-01-27 06:19:40|5605.6|5602.8|5605.1|5602.3|5605.6|5602.8|5605.1|5602.3|3
1611728390000|2021-01-27 06:19:50|5605.6|5602.8|5604.6|5601.8|5605.6|5602.8|5604.6|5601.8|9
1611728400000|2021-01-27 06:20:00|5604.1|5601.3|5604.6|5601.8|5604.6|5601.8|5604.1|5601.3|2
1611728420000|2021-01-27 06:20:20|5605.6|5602.8|5605.6|5602.8|5605.6|5602.8|5605.6|5602.8|2
1611728440000|2021-01-27 06:20:40|||||||||1
1611728460000|2021-01-27 06:21:00|5605.1|5602.3|5605.1|5602.3|5605.1|5602.3|5605.1|5602.3|0
1611728470000|2021-01-27 06:21:10|5605.6|5602.8|5604.6|5601.8|5605.6|5602.8|5604.6|5601.8|1
1611728480000|2021-01-27 06:21:20|5604.1|5601.3|5604.1|5601.3|5604.1|5601.3|5604.1|5601.3|0
1611728500000|2021-01-27 06:21:40|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|1
1611728510000|2021-01-27 06:21:50|5602.6|5599.8|5603.1|5600.3|5603.1|5600.3|5602.6|5599.8|9
1611728530000|2021-01-27 06:22:10|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|3
1611728560000|2021-01-27 06:22:40|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|3
1611728570000|2021-01-27 06:22:50|5603.1|5600.3|5603.1|5600.3|5603.1|5600.3|5602.6|5599.8|1
1611728580000|2021-01-27 06:23:00|5602.6|5599.8|5603.1|5600.3|5603.6|5600.8|5602.6|5599.8|2
1611728670000|2021-01-27 06:24:30|5603.6|5600.8|5603.1|5600.3|5603.6|5600.8|5602.6|5599.8|4
1611728690000|2021-01-27 06:24:50|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|1
1611728700000|2021-01-27 06:25:00|5603.1|5600.3|5602.6|5599.8|5603.1|5600.3|5602.6|5599.8|2
1611728730000|2021-01-27 06:25:30|5603.1|5600.3|5602.6|5599.8|5603.1|5600.3|5602.6|5599.8|2
1611728750000|2021-01-27 06:25:50|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|13
1611728760000|2021-01-27 06:26:00|5603.1|5600.3|5603.6|5600.8|5603.6|5600.8|5603.1|5600.3|1
1611728780000|2021-01-27 06:26:20|||||||||4
1611728800000|2021-01-27 06:26:40|||||||||2
1611728810000|2021-01-27 06:26:50|||||||||1
1611728820000|2021-01-27 06:27:00|5603.1|5600.3|5602.6|5599.8|5603.1|5600.3|5602.6|5599.8|2
1611728830000|2021-01-27 06:27:10|5603.6|5600.8|5602.6|5599.8|5603.6|5600.8|5602.6|5599.8|6
1611728840000|2021-01-27 06:27:20|||||||||1
1611728850000|2021-01-27 06:27:30|5603.1|5600.3|5602.6|5599.8|5603.1|5600.3|5602.6|5599.8|3
1611728860000|2021-01-27 06:27:40|||||||||4
1611728870000|2021-01-27 06:27:50|||||||||4
1611728900000|2021-01-27 06:28:20|||||||||3
1611728910000|2021-01-27 06:28:30|||||||||1
1611728930000|2021-01-27 06:28:50|||||||||2
1611728940000|2021-01-27 06:29:00|5603.1|5600.3|5602.6|5599.8|5603.1|5600.3|5602.6|5599.8|5
1611728950000|2021-01-27 06:29:10|5602.1|5599.3|5602.1|5599.3|5602.6|5599.8|5602.1|5599.3|9
1611728960000|2021-01-27 06:29:20|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|0
1611728980000|2021-01-27 06:29:40|5602.1|5599.3|5602.1|5599.3|5602.1|5599.3|5602.1|5599.3|0
1611728990000|2021-01-27 06:29:50|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5602.1|5599.3|1
1611729000000|2021-01-27 06:30:00|5602.1|5599.3|5602.1|5599.3|5602.6|5599.8|5602.1|5599.3|2
1611729020000|2021-01-27 06:30:20|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|0
1611729040000|2021-01-27 06:30:40|5602.1|5599.3|5602.6|5599.8|5602.6|5599.8|5602.1|5599.3|1
1611729050000|2021-01-27 06:30:50|5602.1|5599.3|5602.6|5599.8|5602.6|5599.8|5602.1|5599.3|0
1611729060000|2021-01-27 06:31:00|5602.1|5599.3|5602.6|5599.8|5602.6|5599.8|5602.1|5599.3|1
1611729070000|2021-01-27 06:31:10|||||||||1
1611729080000|2021-01-27 06:31:20|||||||||2
1611729090000|2021-01-27 06:31:30|||||||||2
1611729100000|2021-01-27 06:31:40|||||||||7
1611729110000|2021-01-27 06:31:50|||||||||5
1611729120000|2021-01-27 06:32:00|||||||||3
1611729130000|2021-01-27 06:32:10|5603.1|5600.3|5602.6|5599.8|5603.1|5600.3|5602.6|5599.8|12
1611729140000|2021-01-27 06:32:20|||||||||3
1611729150000|2021-01-27 06:32:30|||||||||1
1611729210000|2021-01-27 06:33:30|5603.6|5600.8|5602.6|5599.8|5603.6|5600.8|5602.6|5599.8|31
1611729220000|2021-01-27 06:33:40|||||||||1
1611729250000|2021-01-27 06:34:10|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|10
1611729260000|2021-01-27 06:34:20|||||||||1
1611729270000|2021-01-27 06:34:30|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5
1611729290000|2021-01-27 06:34:50|||||||||45
1611729300000|2021-01-27 06:35:00|||||||||2
1611729320000|2021-01-27 06:35:20|5602.1|5599.3|5602.6|5599.8|5602.6|5599.8|5602.1|5599.3|0
1611729330000|2021-01-27 06:35:30|5602.1|5599.3|5602.6|5599.8|5602.6|5599.8|5602.1|5599.3|0
1611729350000|2021-01-27 06:35:50|5602.1|5599.3|5602.6|5599.8|5602.6|5599.8|5602.1|5599.3|0
1611729360000|2021-01-27 06:36:00|||||||||1
1611729370000|2021-01-27 06:36:10|5603.6|5600.8|5601.6|5598.8|5603.6|5600.8|5601.6|5598.8|10
1611729380000|2021-01-27 06:36:20|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5602.1|5599.3|1
1611729390000|2021-01-27 06:36:30|5603.1|5600.3|5602.6|5599.8|5603.1|5600.3|5602.6|5599.8|644
1611729400000|2021-01-27 06:36:40|||||||||2
1611729410000|2021-01-27 06:36:50|||||||||3
1611729420000|2021-01-27 06:37:00|||||||||25
1611729430000|2021-01-27 06:37:10|5603.6|5600.8|5602.6|5599.8|5603.6|5600.8|5601.6|5598.8|62
1611729440000|2021-01-27 06:37:20|||||||||1
1611729450000|2021-01-27 06:37:30|||||||||2
1611729470000|2021-01-27 06:37:50|||||||||10
1611729490000|2021-01-27 06:38:10|5603.1|5600.3|5601.6|5598.8|5603.1|5600.3|5601.6|5598.8|64
1611729500000|2021-01-27 06:38:20|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5
1611729510000|2021-01-27 06:38:30|||||||||3
1611729530000|2021-01-27 06:38:50|5603.1|5600.3|5603.6|5600.8|5603.6|5600.8|5603.1|5600.3|0
1611729570000|2021-01-27 06:39:30|||||||||19
1611729580000|2021-01-27 06:39:40|5603.1|5600.3|5602.6|5599.8|5603.1|5600.3|5602.6|5599.8|2
1611729590000|2021-01-27 06:39:50|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|4
1611729600000|2021-01-27 06:40:00|||||||||2
1611729610000|2021-01-27 06:40:10|5602.6|5599.8|5602.6|5599.8|5603.1|5600.3|5602.6|5599.8|1
1611729620000|2021-01-27 06:40:20|5603.1|5600.3|5602.6|5599.8|5603.1|5600.3|5602.6|5599.8|1
1611729630000|2021-01-27 06:40:30|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|0
1611729640000|2021-01-27 06:40:40|5603.1|5600.3|5603.6|5600.8|5603.6|5600.8|5602.6|5599.8|310
1611729660000|2021-01-27 06:41:00|5603.1|5600.3|5603.1|5600.3|5603.1|5600.3|5602.6|5599.8|2
1611729680000|2021-01-27 06:41:20|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|0
1611729760000|2021-01-27 06:42:40|5603.1|5600.3|5602.6|5599.8|5603.1|5600.3|5602.6|5599.8|1
1611729770000|2021-01-27 06:42:50|5603.1|5600.3|5602.6|5599.8|5603.1|5600.3|5602.6|5599.8|0
1611729820000|2021-01-27 06:43:40|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|1
1611729890000|2021-01-27 06:44:50|5604.1|5601.3|5603.6|5600.8|5604.1|5601.3|5603.6|5600.8|2
1611729900000|2021-01-27 06:45:00|5602.6|5599.8|5602.6|5599.8|5603.6|5600.8|5602.6|5599.8|10
1611729910000|2021-01-27 06:45:10|5603.1|5600.3|5603.6|5600.8|5603.6|5600.8|5603.1|5600.3|0
1611729950000|2021-01-27 06:45:50|||||||||1
1611729970000|2021-01-27 06:46:10|5603.1|5600.3|5602.6|5599.8|5603.1|5600.3|5602.6|5599.8|2
1611729980000|2021-01-27 06:46:20|||||||||1
1611730040000|2021-01-27 06:47:20|5603.1|5600.3|5602.6|5599.8|5603.1|5600.3|5602.6|5599.8|4
1611730050000|2021-01-27 06:47:30|5603.1|5600.3|5602.6|5599.8|5603.1|5600.3|5602.6|5599.8|0
1611730080000|2021-01-27 06:48:00|5602.1|5599.3|5601.6|5598.8|5602.1|5599.3|5601.1|5598.3|7
1611730120000|2021-01-27 06:48:40|5600.6|5597.8|5600.6|5597.8|5600.6|5597.8|5600.6|5597.8|3
1611730140000|2021-01-27 06:49:00|||||||||3
1611730150000|2021-01-27 06:49:10|5601.1|5598.3|5601.1|5598.3|5601.1|5598.3|5601.1|5598.3|1
1611730160000|2021-01-27 06:49:20|5600.6|5597.8|5600.6|5597.8|5600.6|5597.8|5600.6|5597.8|0
1611730210000|2021-01-27 06:50:10|||||||||8
1611730240000|2021-01-27 06:50:40|5599.6|5596.8|5601.6|5598.8|5601.6|5598.8|5599.6|5596.8|21
1611730270000|2021-01-27 06:51:10|5600.6|5597.8|5600.6|5597.8|5601.6|5598.8|5600.6|5597.8|25
1611730290000|2021-01-27 06:51:30|5600.1|5597.3|5600.6|5597.8|5600.6|5597.8|5600.1|5597.3|1
1611730310000|2021-01-27 06:51:50|||||||||1
1611730330000|2021-01-27 06:52:10|5600.1|5597.3|5600.1|5597.3|5600.1|5597.3|5600.1|5597.3|4
1611730340000|2021-01-27 06:52:20|5601.1|5598.3|5601.6|5598.8|5601.6|5598.8|5601.1|5598.3|20
1611730350000|2021-01-27 06:52:30|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|4
1611730380000|2021-01-27 06:53:00|5603.1|5600.3|5603.6|5600.8|5603.6|5600.8|5602.6|5599.8|6
1611730390000|2021-01-27 06:53:10|5602.6|5599.8|5601.6|5598.8|5603.1|5600.3|5601.6|5598.8|36
1611730400000|2021-01-27 06:53:20|||||||||2
1611730410000|2021-01-27 06:53:30|5600.6|5597.8|5600.1|5597.3|5600.6|5597.8|5600.1|5597.3|14
1611730420000|2021-01-27 06:53:40|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|1
1611730430000|2021-01-27 06:53:50|||||||||3
1611730440000|2021-01-27 06:54:00|5600.1|5597.3|5600.1|5597.3|5600.1|5597.3|5600.1|5597.3|5
1611730450000|2021-01-27 06:54:10|5600.6|5597.8|5600.6|5597.8|5600.6|5597.8|5600.6|5597.8|0
1611730460000|2021-01-27 06:54:20|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|65
1611730470000|2021-01-27 06:54:30|||||||||1
1611730490000|2021-01-27 06:54:50|||||||||19
1611730500000|2021-01-27 06:55:00|5599.1|5596.3|5598.6|5595.8|5599.1|5596.3|5597.6|5594.8|63
1611730510000|2021-01-27 06:55:10|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|1
1611730520000|2021-01-27 06:55:20|5599.1|5596.3|5599.6|5596.8|5599.6|5596.8|5599.1|5596.3|2
1611730540000|2021-01-27 06:55:40|5598.1|5595.3|5598.6|5595.8|5598.6|5595.8|5598.1|5595.3|47
1611730550000|2021-01-27 06:55:50|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|5599.1|5596.3|2
1611730560000|2021-01-27 06:56:00|5599.1|5596.3|5599.6|5596.8|5599.6|5596.8|5599.1|5596.3|5
1611730590000|2021-01-27 06:56:30|||||||||346
1611730620000|2021-01-27 06:57:00|5599.1|5596.3|5599.1|5596.3|5599.1|5596.3|5599.1|5596.3|2
1611730630000|2021-01-27 06:57:10|||||||||1
1611730640000|2021-01-27 06:57:20|5600.1|5597.3|5599.6|5596.8|5600.1|5597.3|5599.6|5596.8|9
1611730650000|2021-01-27 06:57:30|5600.1|5597.3|5600.1|5597.3|5600.1|5597.3|5600.1|5597.3|1
1611730660000|2021-01-27 06:57:40|5600.6|5597.8|5600.6|5597.8|5600.6|5597.8|5600.6|5597.8|41
1611730670000|2021-01-27 06:57:50|||||||||2
1611730680000|2021-01-27 06:58:00|5601.1|5598.3|5600.6|5597.8|5601.1|5598.3|5600.6|5597.8|5
1611730700000|2021-01-27 06:58:20|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|1
1611730710000|2021-01-27 06:58:30|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|1
1611730720000|2021-01-27 06:58:40|||||||||1
1611730730000|2021-01-27 06:58:50|5603.6|5600.8|5602.6|5599.8|5603.6|5600.8|5602.6|5599.8|2
1611730740000|2021-01-27 06:59:00|5603.1|5600.3|5602.6|5599.8|5603.1|5600.3|5602.6|5599.8|12
1611730750000|2021-01-27 06:59:10|5603.1|5600.3|5602.6|5599.8|5603.1|5600.3|5602.6|5599.8|5
1611730760000|2021-01-27 06:59:20|5603.1|5600.3|5602.6|5599.8|5603.1|5600.3|5602.6|5599.8|2
1611730770000|2021-01-27 06:59:30|5603.1|5600.3|5603.6|5600.8|5603.6|5600.8|5602.6|5599.8|4
1611730780000|2021-01-27 06:59:40|5603.1|5600.3|5603.6|5600.8|5603.6|5600.8|5602.6|5599.8|229
1611730790000|2021-01-27 06:59:50|5604.1|5601.3|5603.6|5600.8|5604.1|5601.3|5603.6|5600.8|15
1611730800000|2021-01-27 07:00:00|5602.6|5599.8|5601.1|5598.3|5602.6|5599.8|5601.1|5598.3|10
1611730810000|2021-01-27 07:00:10|5601.6|5598.8|5600.1|5597.3|5601.6|5598.8|5600.1|5597.3|27
1611730820000|2021-01-27 07:00:20|5600.6|5597.8|5600.6|5597.8|5600.6|5597.8|5599.6|5596.8|5
1611730830000|2021-01-27 07:00:30|5600.1|5597.3|5600.1|5597.3|5600.1|5597.3|5600.1|5597.3|2
1611730840000|2021-01-27 07:00:40|5599.6|5596.8|5600.6|5597.8|5600.6|5597.8|5599.1|5596.3|2
1611730850000|2021-01-27 07:00:50|5600.1|5597.3|5600.6|5597.8|5600.6|5597.8|5600.1|5597.3|5
1611730860000|2021-01-27 07:01:00|5601.1|5598.3|5601.1|5598.3|5601.6|5598.8|5601.1|5598.3|2
1611730870000|2021-01-27 07:01:10|||||||||1
1611730880000|2021-01-27 07:01:20|5601.6|5598.8|5601.6|5598.8|5602.6|5599.8|5601.6|5598.8|6
1611730910000|2021-01-27 07:01:50|5602.1|5599.3|5602.1|5599.3|5602.1|5599.3|5602.1|5599.3|1
1611730920000|2021-01-27 07:02:00|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|1
1611730930000|2021-01-27 07:02:10|5603.1|5600.3|5602.6|5599.8|5603.1|5600.3|5602.6|5599.8|0
1611730940000|2021-01-27 07:02:20|||||||||2
1611730950000|2021-01-27 07:02:30|5603.6|5600.8|5602.6|5599.8|5603.6|5600.8|5602.6|5599.8|7
1611730960000|2021-01-27 07:02:40|5603.1|5600.3|5602.6|5599.8|5603.1|5600.3|5602.6|5599.8|1
1611730970000|2021-01-27 07:02:50|||||||||2
1611730980000|2021-01-27 07:03:00|5601.6|5598.8|5602.1|5599.3|5602.1|5599.3|5601.6|5598.8|5
1611730990000|2021-01-27 07:03:10|5601.6|5598.8|5601.6|5598.8|5602.1|5599.3|5601.6|5598.8|1
1611731000000|2021-01-27 07:03:20|5602.1|5599.3|5602.1|5599.3|5602.1|5599.3|5602.1|5599.3|1
1611731010000|2021-01-27 07:03:30|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5
1611731020000|2021-01-27 07:03:40|||||||||2
1611731040000|2021-01-27 07:04:00|||||||||2
1611731100000|2021-01-27 07:05:00|5601.6|5598.8|5602.1|5599.3|5602.1|5599.3|5601.6|5598.8|3
1611731110000|2021-01-27 07:05:10|5601.6|5598.8|5601.6|5598.8|5602.1|5599.3|5601.6|5598.8|0
1611731120000|2021-01-27 07:05:20|5602.1|5599.3|5602.1|5599.3|5602.1|5599.3|5602.1|5599.3|0
1611731130000|2021-01-27 07:05:30|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|0
1611731140000|2021-01-27 07:05:40|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|29
1611731150000|2021-01-27 07:05:50|5598.6|5595.8|5598.6|5595.8|5599.1|5596.3|5598.6|5595.8|1
1611731160000|2021-01-27 07:06:00|5599.1|5596.3|5599.1|5596.3|5599.1|5596.3|5598.6|5595.8|3
1611731170000|2021-01-27 07:06:10|||||||||1
1611731180000|2021-01-27 07:06:20|5598.6|5595.8|5599.1|5596.3|5599.1|5596.3|5598.6|5595.8|0
1611731190000|2021-01-27 07:06:30|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|181
1611731230000|2021-01-27 07:07:10|5600.1|5597.3|5600.6|5597.8|5600.6|5597.8|5600.1|5597.3|7
1611731240000|2021-01-27 07:07:20|5601.1|5598.3|5601.1|5598.3|5601.1|5598.3|5601.1|5598.3|0
1611731260000|2021-01-27 07:07:40|5600.6|5597.8|5600.6|5597.8|5600.6|5597.8|5600.6|5597.8|0
1611731290000|2021-01-27 07:08:10|5601.1|5598.3|5601.6|5598.8|5601.6|5598.8|5600.6|5597.8|5
1611731300000|2021-01-27 07:08:20|5600.6|5597.8|5600.6|5597.8|5600.6|5597.8|5600.1|5597.3|3
1611731310000|2021-01-27 07:08:30|5601.1|5598.3|5600.1|5597.3|5601.1|5598.3|5599.6|5596.8|0
1611731320000|2021-01-27 07:08:40|5599.6|5596.8|5600.1|5597.3|5600.1|5597.3|5599.6|5596.8|1
1611731330000|2021-01-27 07:08:50|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|1
1611731340000|2021-01-27 07:09:00|5600.1|5597.3|5599.6|5596.8|5600.6|5597.8|5599.6|5596.8|15
1611731350000|2021-01-27 07:09:10|5600.1|5597.3|5600.1|5597.3|5600.1|5597.3|5599.6|5596.8|2
1611731360000|2021-01-27 07:09:20|5599.6|5596.8|5599.6|5596.8|5600.1|5597.3|5599.6|5596.8|6
1611731370000|2021-01-27 07:09:30|5600.1|5597.3|5599.6|5596.8|5600.1|5597.3|5599.6|5596.8|1
1611731380000|2021-01-27 07:09:40|5600.1|5597.3|5599.6|5596.8|5600.1|5597.3|5599.6|5596.8|1
1611731390000|2021-01-27 07:09:50|5600.1|5597.3|5600.1|5597.3|5600.1|5597.3|5600.1|5597.3|2
1611731400000|2021-01-27 07:10:00|5600.6|5597.8|5600.6|5597.8|5600.6|5597.8|5600.6|5597.8|4
1611731420000|2021-01-27 07:10:20|||||||||1
1611731430000|2021-01-27 07:10:30|5600.1|5597.3|5600.1|5597.3|5600.1|5597.3|5600.1|5597.3|2
1611731440000|2021-01-27 07:10:40|5599.6|5596.8|5600.1|5597.3|5600.1|5597.3|5599.6|5596.8|0
1611731460000|2021-01-27 07:11:00|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|20
1611731480000|2021-01-27 07:11:20|5601.1|5598.3|5600.6|5597.8|5601.1|5598.3|5600.6|5597.8|10
1611731490000|2021-01-27 07:11:30|5601.5|5598.7|5601.6|5598.8|5601.6|5598.8|5601.1|5598.3|7
1611731500000|2021-01-27 07:11:40|5601.1|5598.3|5601.6|5598.8|5601.6|5598.8|5601.1|5598.3|2
1611731510000|2021-01-27 07:11:50|||||||||3
1611731520000|2021-01-27 07:12:00|5601.1|5598.3|5601.1|5598.3|5601.1|5598.3|5601.1|5598.3|4
1611731530000|2021-01-27 07:12:10|5600.6|5597.8|5600.6|5597.8|5600.6|5597.8|5600.1|5597.3|5
1611731540000|2021-01-27 07:12:20|5601.6|5598.8|5601.1|5598.3|5601.6|5598.8|5601.1|5598.3|6
1611731550000|2021-01-27 07:12:30|5601.6|5598.8|5601.1|5598.3|5601.6|5598.8|5601.1|5598.3|1
1611731560000|2021-01-27 07:12:40|5602.1|5599.3|5602.6|5599.8|5602.6|5599.8|5602.1|5599.3|14
1611731570000|2021-01-27 07:12:50|5602.1|5599.3|5602.1|5599.3|5602.6|5599.8|5602.1|5599.3|1
1611731580000|2021-01-27 07:13:00|5602.6|5599.8|5602.1|5599.3|5602.6|5599.8|5602.1|5599.3|0
1611731590000|2021-01-27 07:13:10|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|0
1611731600000|2021-01-27 07:13:20|||||||||1
1611731660000|2021-01-27 07:14:20|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|2
1611731670000|2021-01-27 07:14:30|5604.6|5601.8|5603.6|5600.8|5604.6|5601.8|5603.6|5600.8|10
1611731680000|2021-01-27 07:14:40|5604.1|5601.3|5603.6|5600.8|5604.1|5601.3|5602.6|5599.8|10
1611731690000|2021-01-27 07:14:50|5603.1|5600.3|5603.6|5600.8|5603.6|5600.8|5603.1|5600.3|5
1611731700000|2021-01-27 07:15:00|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5602.1|5599.3|2
1611731740000|2021-01-27 07:15:40|5602.1|5599.3|5602.6|5599.8|5602.6|5599.8|5602.1|5599.3|1
1611731750000|2021-01-27 07:15:50|5603.6|5600.8|5604.6|5601.8|5605.6|5602.8|5603.6|5600.8|113
1611731760000|2021-01-27 07:16:00|5605.6|5602.8|5605.6|5602.8|5605.6|5602.8|5605.6|5602.8|50
1611731770000|2021-01-27 07:16:10|5605.1|5602.3|5605.1|5602.3|5605.1|5602.3|5604.6|5601.8|6
1611731780000|2021-01-27 07:16:20|5604.6|5601.8|5604.6|5601.8|5604.6|5601.8|5604.6|5601.8|0
1611731790000|2021-01-27 07:16:30|||||||||382
1611731800000|2021-01-27 07:16:40|5605.6|5602.8|5605.1|5602.3|5605.6|5602.8|5605.1|5602.3|17
1611731810000|2021-01-27 07:16:50|5607.1|5604.3|5607.6|5604.8|5608.6|5605.8|5606.6|5603.8|101
1611731820000|2021-01-27 07:17:00|5608.1|5605.3|5607.6|5604.8|5608.6|5605.8|5607.6|5604.8|32
1611731830000|2021-01-27 07:17:10|5608.1|5605.3|5607.6|5604.8|5608.1|5605.3|5607.6|5604.8|13
1611731840000|2021-01-27 07:17:20|5608.1|5605.3|5607.6|5604.8|5608.6|5605.8|5607.6|5604.8|4
1611731850000|2021-01-27 07:17:30|||||||||2
1611731860000|2021-01-27 07:17:40|5608.1|5605.3|5608.1|5605.3|5608.1|5605.3|5607.6|5604.8|0
1611731870000|2021-01-27 07:17:50|5607.6|5604.8|5607.6|5604.8|5608.1|5605.3|5607.6|5604.8|0
1611731890000|2021-01-27 07:18:10|5606.6|5603.8|5604.6|5601.8|5606.6|5603.8|5604.6|5601.8|27
1611731900000|2021-01-27 07:18:20|5605.1|5602.3|5605.6|5602.8|5605.6|5602.8|5604.6|5601.8|8
1611731910000|2021-01-27 07:18:30|5604.6|5601.8|5605.6|5602.8|5607.6|5604.8|5604.6|5601.8|43
1611731920000|2021-01-27 07:18:40|5606.1|5603.3|5606.6|5603.8|5606.6|5603.8|5606.1|5603.3|0
1611731940000|2021-01-27 07:19:00|5606.1|5603.3|5606.6|5603.8|5606.6|5603.8|5606.1|5603.3|2
1611732000000|2021-01-27 07:20:00|5607.1|5604.3|5607.1|5604.3|5607.1|5604.3|5607.1|5604.3|6
1611732010000|2021-01-27 07:20:10|5606.6|5603.8|5606.6|5603.8|5607.1|5604.3|5606.1|5603.3|27
1611732020000|2021-01-27 07:20:20|5607.1|5604.3|5607.1|5604.3|5607.1|5604.3|5607.1|5604.3|5
1611732040000|2021-01-27 07:20:40|5607.6|5604.8|5607.6|5604.8|5607.6|5604.8|5607.1|5604.3|1
1611732050000|2021-01-27 07:20:50|5607.1|5604.3|5606.6|5603.8|5607.1|5604.3|5606.6|5603.8|2
1611732060000|2021-01-27 07:21:00|||||||||1
1611732070000|2021-01-27 07:21:10|5607.1|5604.3|5607.1|5604.3|5607.1|5604.3|5607.1|5604.3|1
1611732080000|2021-01-27 07:21:20|5607.6|5604.8|5607.6|5604.8|5607.6|5604.8|5607.6|5604.8|0
1611732110000|2021-01-27 07:21:50|5606.6|5603.8|5606.6|5603.8|5606.6|5603.8|5606.6|5603.8|38
1611732130000|2021-01-27 07:22:10|||||||||2
1611732150000|2021-01-27 07:22:30|||||||||11
1611732160000|2021-01-27 07:22:40|5605.6|5602.8|5605.6|5602.8|5605.6|5602.8|5605.6|5602.8|3
1611732170000|2021-01-27 07:22:50|||||||||7
1611732190000|2021-01-27 07:23:10|5605.1|5602.3|5606.1|5603.3|5607.1|5604.3|5605.1|5602.3|467
1611732200000|2021-01-27 07:23:20|5606.6|5603.8|5606.6|5603.8|5606.6|5603.8|5606.6|5603.8|0
1611732210000|2021-01-27 07:23:30|5606.1|5603.3|5606.6|5603.8|5606.6|5603.8|5606.1|5603.3|1
1611732220000|2021-01-27 07:23:40|5607.1|5604.3|5606.6|5603.8|5607.1|5604.3|5606.6|5603.8|0
1611732230000|2021-01-27 07:23:50|5607.1|5604.3|5607.1|5604.3|5607.1|5604.3|5606.6|5603.8|1
1611732250000|2021-01-27 07:24:10|5606.6|5603.8|5606.1|5603.3|5606.6|5603.8|5606.1|5603.3|1
1611732260000|2021-01-27 07:24:20|5606.6|5603.8|5606.1|5603.3|5606.6|5603.8|5606.1|5603.3|2
1611732290000|2021-01-27 07:24:50|||||||||2
1611732300000|2021-01-27 07:25:00|5606.6|5603.8|5605.6|5602.8|5606.6|5603.8|5605.6|5602.8|1
1611732310000|2021-01-27 07:25:10|||||||||3
1611732320000|2021-01-27 07:25:20|||||||||3
1611732340000|2021-01-27 07:25:40|5605.1|5602.3|5605.1|5602.3|5605.1|5602.3|5605.1|5602.3|2
1611732350000|2021-01-27 07:25:50|5605.6|5602.8|5605.6|5602.8|5605.6|5602.8|5605.6|5602.8|0
1611732370000|2021-01-27 07:26:10|||||||||1
1611732380000|2021-01-27 07:26:20|5605.1|5602.3|5605.1|5602.3|5605.6|5602.8|5605.1|5602.3|0
1611732390000|2021-01-27 07:26:30|5604.6|5601.8|5604.6|5601.8|5604.6|5601.8|5604.6|5601.8|0
1611732410000|2021-01-27 07:26:50|5605.1|5602.3|5605.1|5602.3|5605.1|5602.3|5605.1|5602.3|1
1611732420000|2021-01-27 07:27:00|5604.6|5601.8|5605.6|5602.8|5605.6|5602.8|5604.6|5601.8|4
1611732430000|2021-01-27 07:27:10|5605.1|5602.3|5605.6|5602.8|5605.6|5602.8|5605.1|5602.3|0
1611732470000|2021-01-27 07:27:50|5606.6|5603.8|5606.6|5603.8|5606.6|5603.8|5606.6|5603.8|2
1611732480000|2021-01-27 07:28:00|5605.6|5602.8|5605.6|5602.8|5605.6|5602.8|5605.1|5602.3|3
1611732500000|2021-01-27 07:28:20|5605.1|5602.3|5605.6|5602.8|5605.6|5602.8|5605.1|5602.3|0
1611732520000|2021-01-27 07:28:40|5606.6|5603.8|5606.6|5603.8|5606.6|5603.8|5606.1|5603.3|2
1611732530000|2021-01-27 07:28:50|5606.1|5603.3|5605.6|5602.8|5606.1|5603.3|5605.6|5602.8|1
1611732540000|2021-01-27 07:29:00|5605.1|5602.3|5605.6|5602.8|5605.6|5602.8|5605.1|5602.3|4
1611732570000|2021-01-27 07:29:30|5605.1|5602.3|5605.6|5602.8|5605.6|5602.8|5605.1|5602.3|3
1611732580000|2021-01-27 07:29:40|5605.1|5602.3|5605.6|5602.8|5605.6|5602.8|5605.1|5602.3|0
1611732630000|2021-01-27 07:30:30|||||||||35
1611732650000|2021-01-27 07:30:50|5606.6|5603.8|5605.6|5602.8|5606.6|5603.8|5605.6|5602.8|10
1611732670000|2021-01-27 07:31:10|5605.1|5602.3|5603.6|5600.8|5605.1|5602.3|5603.6|5600.8|2
1611732680000|2021-01-27 07:31:20|5604.1|5601.3|5603.6|5600.8|5604.6|5601.8|5603.6|5600.8|6
1611732690000|2021-01-27 07:31:30|5604.1|5601.3|5603.6|5600.8|5604.1|5601.3|5603.6|5600.8|1
1611732700000|2021-01-27 07:31:40|||||||||2
1611732710000|2021-01-27 07:31:50|5603.1|5600.3|5603.6|5600.8|5603.6|5600.8|5603.1|5600.3|11
1611732720000|2021-01-27 07:32:00|5604.1|5601.3|5603.6|5600.8|5604.1|5601.3|5603.6|5600.8|1
1611732730000|2021-01-27 07:32:10|5604.1|5601.3|5603.6|5600.8|5604.1|5601.3|5603.6|5600.8|8
1611732750000|2021-01-27 07:32:30|5603.1|5600.3|5603.6|5600.8|5603.6|5600.8|5603.1|5600.3|7
1611732770000|2021-01-27 07:32:50|||||||||3
1611732810000|2021-01-27 07:33:30|5604.6|5601.8|5604.1|5601.3|5604.6|5601.8|5604.1|5601.3|5
1611732820000|2021-01-27 07:33:40|5603.6|5600.8|5604.6|5601.8|5604.6|5601.8|5603.6|5600.8|1
1611732830000|2021-01-27 07:33:50|5604.1|5601.3|5604.1|5601.3|5604.6|5601.8|5604.1|5601.3|0
1611732840000|2021-01-27 07:34:00|5604.6|5601.8|5604.6|5601.8|5604.6|5601.8|5604.1|5601.3|0
1611732850000|2021-01-27 07:34:10|5604.1|5601.3|5604.1|5601.3|5604.6|5601.8|5604.1|5601.3|1
1611732870000|2021-01-27 07:34:30|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|157
1611732890000|2021-01-27 07:34:50|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|18
1611732900000|2021-01-27 07:35:00|||||||||3
1611732910000|2021-01-27 07:35:10|||||||||1
1611732920000|2021-01-27 07:35:20|||||||||4
1611732930000|2021-01-27 07:35:30|5603.6|5600.8|5602.6|5599.8|5603.6|5600.8|5602.6|5599.8|17
1611732940000|2021-01-27 07:35:40|||||||||2
1611732960000|2021-01-27 07:36:00|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|8
1611732970000|2021-01-27 07:36:10|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|2
1611732980000|2021-01-27 07:36:20|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|2
1611733000000|2021-01-27 07:36:40|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|4
1611733020000|2021-01-27 07:37:00|5602.1|5599.3|5602.6|5599.8|5602.6|5599.8|5602.1|5599.3|6
1611733030000|2021-01-27 07:37:10|5602.1|5599.3|5602.6|5599.8|5602.6|5599.8|5602.1|5599.3|1
1611733040000|2021-01-27 07:37:20|5601.6|5598.8|5602.6|5599.8|5602.6|5599.8|5601.6|5598.8|4
1611733060000|2021-01-27 07:37:40|||||||||1
1611733090000|2021-01-27 07:38:10|||||||||1
1611733110000|2021-01-27 07:38:30|||||||||1
1611733120000|2021-01-27 07:38:40|||||||||3
1611733130000|2021-01-27 07:38:50|5601.6|5598.8|5599.1|5596.3|5601.6|5598.8|5598.6|5595.8|504
1611733140000|2021-01-27 07:39:00|5599.6|5596.8|5598.6|5595.8|5599.6|5596.8|5598.6|5595.8|216
1611733150000|2021-01-27 07:39:10|5599.6|5596.8|5598.6|5595.8|5599.6|5596.8|5598.6|5595.8|12
1611733160000|2021-01-27 07:39:20|5599.1|5596.3|5598.6|5595.8|5599.1|5596.3|5598.6|5595.8|0
1611733190000|2021-01-27 07:39:50|5597.6|5594.8|5598.1|5595.3|5598.1|5595.3|5597.6|5594.8|13
1611733200000|2021-01-27 07:40:00|5598.6|5595.8|5598.6|5595.8|5598.6|5595.8|5598.6|5595.8|0
1611733210000|2021-01-27 07:40:10|||||||||1
1611733230000|2021-01-27 07:40:30|||||||||16
1611733240000|2021-01-27 07:40:40|||||||||1
1611733250000|2021-01-27 07:40:50|||||||||1
1611733260000|2021-01-27 07:41:00|||||||||2
1611733300000|2021-01-27 07:41:40|5599.6|5596.8|5598.6|5595.8|5599.6|5596.8|5598.6|5595.8|10
1611733310000|2021-01-27 07:41:50|||||||||48
1611733320000|2021-01-27 07:42:00|||||||||3
1611733330000|2021-01-27 07:42:10|||||||||2
1611733370000|2021-01-27 07:42:50|5597.6|5594.8|5596.6|5593.8|5597.6|5594.8|5596.6|5593.8|19
1611733380000|2021-01-27 07:43:00|5596.1|5593.3|5596.6|5593.8|5596.6|5593.8|5595.6|5592.8|62
1611733390000|2021-01-27 07:43:10|5597.6|5594.8|5597.1|5594.3|5597.6|5594.8|5597.1|5594.3|3
1611733400000|2021-01-27 07:43:20|5597.6|5594.8|5597.6|5594.8|5597.6|5594.8|5597.6|5594.8|0
1611733410000|2021-01-27 07:43:30|5597.1|5594.3|5597.6|5594.8|5597.6|5594.8|5596.6|5593.8|1
1611733420000|2021-01-27 07:43:40|5597.1|5594.3|5597.6|5594.8|5597.6|5594.8|5597.1|5594.3|1
1611733430000|2021-01-27 07:43:50|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|5596.6|5593.8|0
1611733440000|2021-01-27 07:44:00|5597.6|5594.8|5596.6|5593.8|5597.6|5594.8|5596.6|5593.8|1
1611733450000|2021-01-27 07:44:10|||||||||1
1611733460000|2021-01-27 07:44:20|5597.6|5594.8|5597.1|5594.3|5597.6|5594.8|5597.1|5594.3|2
1611733480000|2021-01-27 07:44:40|5597.6|5594.8|5597.1|5594.3|5597.6|5594.8|5597.1|5594.3|1
1611733490000|2021-01-27 07:44:50|5597.6|5594.8|5597.6|5594.8|5597.6|5594.8|5597.6|5594.8|0
1611733510000|2021-01-27 07:45:10|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|1
1611733520000|2021-01-27 07:45:20|5597.6|5594.8|5597.6|5594.8|5597.6|5594.8|5597.6|5594.8|5
1611733530000|2021-01-27 07:45:30|||||||||6
1611733540000|2021-01-27 07:45:40|||||||||1
1611733550000|2021-01-27 07:45:50|5598.6|5595.8|5598.6|5595.8|5598.6|5595.8|5598.6|5595.8|7
1611733560000|2021-01-27 07:46:00|5598.1|5595.3|5598.1|5595.3|5598.1|5595.3|5598.1|5595.3|5
1611733570000|2021-01-27 07:46:10|5598.6|5595.8|5597.6|5594.8|5598.6|5595.8|5597.6|5594.8|1
1611733580000|2021-01-27 07:46:20|5599.6|5596.8|5599.6|5596.8|5600.6|5597.8|5599.6|5596.8|44
1611733590000|2021-01-27 07:46:30|5600.1|5597.3|5600.6|5597.8|5600.6|5597.8|5599.1|5596.3|34
1611733600000|2021-01-27 07:46:40|5598.6|5595.8|5598.6|5595.8|5598.6|5595.8|5598.6|5595.8|16
1611733610000|2021-01-27 07:46:50|5600.5|5597.7|5600.6|5597.8|5600.6|5597.8|5600.5|5597.7|46
1611733630000|2021-01-27 07:47:10|5601.1|5598.3|5601.6|5598.8|5601.6|5598.8|5600.6|5597.8|5
1611733640000|2021-01-27 07:47:20|5600.6|5597.8|5601.6|5598.8|5601.6|5598.8|5600.6|5597.8|8
1611733650000|2021-01-27 07:47:30|5602.6|5599.8|5602.6|5599.8|5603.6|5600.8|5602.6|5599.8|19
1611733660000|2021-01-27 07:47:40|5603.1|5600.3|5603.6|5600.8|5603.6|5600.8|5602.6|5599.8|21
1611733680000|2021-01-27 07:48:00|||||||||1
1611733690000|2021-01-27 07:48:10|||||||||3
1611733700000|2021-01-27 07:48:20|5604.5|5601.7|5604.6|5601.8|5604.6|5601.8|5604.5|5601.7|8
1611733710000|2021-01-27 07:48:30|||||||||2
1611733730000|2021-01-27 07:48:50|5605.6|5602.8|5604.6|5601.8|5605.6|5602.8|5604.6|5601.8|15
1611733740000|2021-01-27 07:49:00|||||||||1
1611733750000|2021-01-27 07:49:10|||||||||4
1611733760000|2021-01-27 07:49:20|5602.6|5599.8|5602.6|5599.8|5603.1|5600.3|5602.6|5599.8|21
1611733770000|2021-01-27 07:49:30|5603.1|5600.3|5602.6|5599.8|5603.1|5600.3|5602.6|5599.8|6
1611733780000|2021-01-27 07:49:40|||||||||4
1611733790000|2021-01-27 07:49:50|||||||||3
1611733810000|2021-01-27 07:50:10|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|4
1611733820000|2021-01-27 07:50:20|5602.6|5599.8|5602.1|5599.3|5602.6|5599.8|5601.6|5598.8|12
1611733830000|2021-01-27 07:50:30|5601.6|5598.8|5602.1|5599.3|5602.1|5599.3|5601.6|5598.8|0
1611733840000|2021-01-27 07:50:40|5601.1|5598.3|5601.6|5598.8|5601.6|5598.8|5601.1|5598.3|4
1611733850000|2021-01-27 07:50:50|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|10
1611733860000|2021-01-27 07:51:00|||||||||1
1611733870000|2021-01-27 07:51:10|5602.1|5599.3|5602.6|5599.8|5602.6|5599.8|5602.1|5599.3|26
1611733880000|2021-01-27 07:51:20|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|13
1611733890000|2021-01-27 07:51:30|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5602.1|5599.3|3
1611733900000|2021-01-27 07:51:40|5602.1|5599.3|5601.6|5598.8|5602.6|5599.8|5601.6|5598.8|5
1611733910000|2021-01-27 07:51:50|5600.6|5597.8|5602.6|5599.8|5602.6|5599.8|5600.6|5597.8|33
1611733920000|2021-01-27 07:52:00|||||||||14
1611733930000|2021-01-27 07:52:10|||||||||9
1611733940000|2021-01-27 07:52:20|5602.1|5599.3|5601.6|5598.8|5602.1|5599.3|5601.6|5598.8|8
1611733950000|2021-01-27 07:52:30|5602.6|5599.8|5601.6|5598.8|5602.6|5599.8|5601.6|5598.8|11
1611733960000|2021-01-27 07:52:40|5602.1|5599.3|5602.6|5599.8|5602.6|5599.8|5602.1|5599.3|21
1611733970000|2021-01-27 07:52:50|5602.1|5599.3|5602.1|5599.3|5602.6|5599.8|5601.6|5598.8|22
1611733980000|2021-01-27 07:53:00|5602.6|5599.8|5602.6|5599.8|5602.6|5599.8|5602.1|5599.3|114
1611733990000|2021-01-27 07:53:10|5602.1|5599.3|5602.6|5599.8|5602.6|5599.8|5602.1|5599.3|21
1611734000000|2021-01-27 07:53:20|5601.6|5598.8|5602.6|5599.8|5602.6|5599.8|5601.6|5598.8|8
1611734040000|2021-01-27 07:54:00|||||||||2
1611734060000|2021-01-27 07:54:20|5603.1|5600.3|5602.6|5599.8|5603.1|5600.3|5602.6|5599.8|5
1611734090000|2021-01-27 07:54:50|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|81
1611734100000|2021-01-27 07:55:00|5602.6|5599.8|5602.6|5599.8|5603.1|5600.3|5602.6|5599.8|3
1611734120000|2021-01-27 07:55:20|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|6
1611734130000|2021-01-27 07:55:30|5600.6|5597.8|5600.6|5597.8|5600.6|5597.8|5600.6|5597.8|10
1611734140000|2021-01-27 07:55:40|5600.1|5597.3|5600.6|5597.8|5600.6|5597.8|5600.1|5597.3|3
1611734150000|2021-01-27 07:55:50|||||||||1
1611734160000|2021-01-27 07:56:00|5600.1|5597.3|5600.6|5597.8|5600.6|5597.8|5600.1|5597.3|6
1611734170000|2021-01-27 07:56:10|5601.6|5598.8|5602.6|5599.8|5602.6|5599.8|5601.6|5598.8|7
1611734180000|2021-01-27 07:56:20|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|5601.6|5598.8|46
1611734190000|2021-01-27 07:56:30|5602.6|5599.8|5601.6|5598.8|5602.6|5599.8|5601.6|5598.8|5
1611734220000|2021-01-27 07:57:00|5602.1|5599.3|5601.6|5598.8|5602.1|5599.3|5601.6|5598.8|63
1611734230000|2021-01-27 07:57:10|||||||||52
1611734250000|2021-01-27 07:57:30|||||||||3
1611734260000|2021-01-27 07:57:40|5602.6|5599.8|5602.6|5599.8|5603.6|5600.8|5602.6|5599.8|262
1611734270000|2021-01-27 07:57:50|5603.6|5600.8|5602.6|5599.8|5603.6|5600.8|5602.6|5599.8|6
1611734280000|2021-01-27 07:58:00|5603.1|5600.3|5603.6|5600.8|5603.6|5600.8|5602.6|5599.8|2
1611734290000|2021-01-27 07:58:10|5603.1|5600.3|5602.6|5599.8|5603.1|5600.3|5602.6|5599.8|10
1611734300000|2021-01-27 07:58:20|5603.1|5600.3|5603.1|5600.3|5603.1|5600.3|5602.6|5599.8|6
1611734310000|2021-01-27 07:58:30|5602.6|5599.8|5603.1|5600.3|5603.1|5600.3|5602.6|5599.8|25
1611734320000|2021-01-27 07:58:40|5602.6|5599.8|5601.6|5598.8|5603.1|5600.3|5601.6|5598.8|4
1611734330000|2021-01-27 07:58:50|5602.1|5599.3|5602.1|5599.3|5602.6|5599.8|5602.1|5599.3|5
1611734340000|2021-01-27 07:59:00|5601.6|5598.8|5600.6|5597.8|5601.6|5598.8|5600.6|5597.8|5
1611734350000|2021-01-27 07:59:10|5600.1|5597.3|5600.6|5597.8|5600.6|5597.8|5600.1|5597.3|0
1611734380000|2021-01-27 07:59:40|5601.1|5598.3|5600.6|5597.8|5601.6|5598.8|5600.6|5597.8|4
1611734390000|2021-01-27 07:59:50|5601.5|5598.7|5601.6|5598.8|5601.6|5598.8|5600.6|5597.8|514
1611734400000|2021-01-27 08:00:00|5601.1|5598.3|5599.6|5596.8|5601.6|5598.8|5599.1|5596.3|32
1611734410000|2021-01-27 08:00:10|||||||||1
1611734420000|2021-01-27 08:00:20|5598.6|5595.8|5596.5|5593.7|5598.6|5595.8|5592.6|5589.8|77
1611734430000|2021-01-27 08:00:30|5596.1|5593.3|5596|5593.2|5596.5|5593.7|5594.6|5591.8|28
1611734440000|2021-01-27 08:00:40|5596.1|5593.3|5596|5593.2|5596.5|5593.7|5594.6|5591.8|40
1611734450000|2021-01-27 08:00:50|5596.1|5593.3|5596.6|5593.8|5596.6|5593.8|5595.6|5592.8|12
1611734460000|2021-01-27 08:01:00|5597|5594.2|5598.6|5595.8|5598.6|5595.8|5596.6|5593.8|46
1611734470000|2021-01-27 08:01:10|5598|5595.2|5596.5|5593.7|5598.5|5595.7|5596.5|5593.7|14
1611734480000|2021-01-27 08:01:20|5595.6|5592.8|5596.1|5593.3|5596.6|5593.8|5595.6|5592.8|6
1611734490000|2021-01-27 08:01:30|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|5595.6|5592.8|12
1611734500000|2021-01-27 08:01:40|5596.5|5593.7|5596.6|5593.8|5596.6|5593.8|5594.5|5591.7|32
1611734510000|2021-01-27 08:01:50|5597|5594.2|5595.6|5592.8|5597.1|5594.3|5595.1|5592.3|1
1611734520000|2021-01-27 08:02:00|5595.5|5592.7|5594.6|5591.8|5595.6|5592.8|5594.6|5591.8|7
1611734530000|2021-01-27 08:02:10|5595.5|5592.7|5595.6|5592.8|5595.6|5592.8|5594.5|5591.7|16
1611734540000|2021-01-27 08:02:20|5594.6|5591.8|5594.6|5591.8|5594.6|5591.8|5594.5|5591.7|2
1611734550000|2021-01-27 08:02:30|5594.5|5591.7|5592.6|5589.8|5594.5|5591.7|5592.6|5589.8|8
1611734560000|2021-01-27 08:02:40|5593.1|5590.3|5593.6|5590.8|5593.6|5590.8|5592.6|5589.8|22
1611734570000|2021-01-27 08:02:50|5592.6|5589.8|5593.6|5590.8|5593.6|5590.8|5592.6|5589.8|9
1611734580000|2021-01-27 08:03:00|5593.5|5590.7|5593.6|5590.8|5593.6|5590.8|5592.6|5589.8|125
1611734590000|2021-01-27 08:03:10|5593.5|5590.7|5593.6|5590.8|5593.6|5590.8|5592.6|5589.8|7
1611734600000|2021-01-27 08:03:20|5594.5|5591.7|5596.6|5593.8|5597.5|5594.7|5594.5|5591.7|18
1611734610000|2021-01-27 08:03:30|5597.1|5594.3|5597.6|5594.8|5599.6|5596.8|5597.1|5594.3|79
1611734620000|2021-01-27 08:03:40|5597.5|5594.7|5596.6|5593.8|5597.6|5594.8|5596.6|5593.8|10
1611734630000|2021-01-27 08:03:50|5596.5|5593.7|5595.6|5592.8|5596.6|5593.8|5595.6|5592.8|1
1611734640000|2021-01-27 08:04:00|5595.5|5592.7|5592.6|5589.8|5595.5|5592.7|5592.6|5589.8|53
1611734650000|2021-01-27 08:04:10|5590.6|5587.8|5592.1|5589.3|5592.6|5589.8|5590.6|5587.8|151
1611734660000|2021-01-27 08:04:20|5592.5|5589.7|5594.1|5591.3|5594.6|5591.8|5591.6|5588.8|21
1611734670000|2021-01-27 08:04:30|5593.6|5590.8|5593.5|5590.7|5594.1|5591.3|5592.6|5589.8|5
1611734680000|2021-01-27 08:04:40|5592.6|5589.8|5592.6|5589.8|5593.5|5590.7|5592.6|5589.8|4
1611734690000|2021-01-27 08:04:50|5593.1|5590.3|5593.5|5590.7|5593.5|5590.7|5593.1|5590.3|8
1611734700000|2021-01-27 08:05:00|5593.1|5590.3|5592.6|5589.8|5593.5|5590.7|5592.1|5589.3|3
1611734710000|2021-01-27 08:05:10|5592|5589.2|5592.5|5589.7|5592.5|5589.7|5591.6|5588.8|8
1611734720000|2021-01-27 08:05:20|5592.6|5589.8|5593.5|5590.7|5593.5|5590.7|5592.6|5589.8|10
1611734730000|2021-01-27 08:05:30|5593|5590.2|5593.5|5590.7|5593.5|5590.7|5592.5|5589.7|11
1611734740000|2021-01-27 08:05:40|||||||||17
1611734750000|2021-01-27 08:05:50|5594.6|5591.8|5594.5|5591.7|5594.6|5591.8|5593.6|5590.8|348
1611734760000|2021-01-27 08:06:00|5594.6|5591.8|5598.1|5595.3|5598.6|5595.8|5594.6|5591.8|18
1611734770000|2021-01-27 08:06:10|5598.5|5595.7|5596.1|5593.3|5598.5|5595.7|5595.6|5592.8|9
1611734780000|2021-01-27 08:06:20|5596.5|5593.7|5597.1|5594.3|5597.5|5594.7|5596.5|5593.7|2
1611734790000|2021-01-27 08:06:30|5596.6|5593.8|5596.6|5593.8|5596.6|5593.8|5596.5|5593.7|2
1611734800000|2021-01-27 08:06:40|5597.5|5594.7|5597|5594.2|5597.5|5594.7|5597|5594.2|5
1611734810000|2021-01-27 08:06:50|5596.6|5593.8|5597|5594.2|5597.1|5594.3|5596.6|5593.8|3
1611734820000|2021-01-27 08:07:00|5597.1|5594.3|5596.6|5593.8|5597.5|5594.7|5596.6|5593.8|27
1611734830000|2021-01-27 08:07:10|5597|5594.2|5597|5594.2|5597.5|5594.7|5596.5|5593.7|18
1611734840000|2021-01-27 08:07:20|5597.5|5594.7|5597|5594.2|5597.5|5594.7|5597|5594.2|2
1611734850000|2021-01-27 08:07:30|5597.5|5594.7|5596.6|5593.8|5597.5|5594.7|5596.6|5593.8|1
1611734860000|2021-01-27 08:07:40|5597.5|5594.7|5597.5|5594.7|5597.5|5594.7|5597|5594.2|23
1611734870000|2021-01-27 08:07:50|5597|5594.2|5597|5594.2|5597.5|5594.7|5597|5594.2|4
1611734880000|2021-01-27 08:08:00|5596.6|5593.8|5596|5593.2|5597.5|5594.7|5595.6|5592.8|27
1611734890000|2021-01-27 08:08:10|5596.1|5593.3|5596.6|5593.8|5597.1|5594.3|5596.1|5593.3|4
1611734900000|2021-01-27 08:08:20|5597|5594.2|5597.5|5594.7|5597.5|5594.7|5597|5594.2|9
1611734910000|2021-01-27 08:08:30|5598.6|5595.8|5599.1|5596.3|5599.5|5596.7|5598.6|5595.8|29
1611734920000|2021-01-27 08:08:40|5599|5596.2|5599.5|5596.7|5599.6|5596.8|5599|5596.2|15
1611734930000|2021-01-27 08:08:50|5599.6|5596.8|5600|5597.2|5600.5|5597.7|5599.6|5596.8|8
1611734940000|2021-01-27 08:09:00|5600.5|5597.7|5601.1|5598.3|5602.6|5599.8|5600.5|5597.7|27
1611734950000|2021-01-27 08:09:10|5601.5|5598.7|5602.6|5599.8|5602.6|5599.8|5601.5|5598.7|5
1611734960000|2021-01-27 08:09:20|5601.6|5598.8|5601.1|5598.3|5601.6|5598.8|5600.1|5597.3|73
1611734970000|2021-01-27 08:09:30|5601.5|5598.7|5601.5|5598.7|5601.6|5598.8|5601.5|5598.7|8
1611734980000|2021-01-27 08:09:40|5601.1|5598.3|5599.6|5596.8|5601.1|5598.3|5599.6|5596.8|9
1611734990000|2021-01-27 08:09:50|||||||||257
1611735000000|2021-01-27 08:10:00|5600|5597.2|5599.6|5596.8|5600.5|5597.7|5599.6|5596.8|7
1611735010000|2021-01-27 08:10:10|5600.1|5597.3|5599.6|5596.8|5600.1|5597.3|5599.6|5596.8|2
1611735020000|2021-01-27 08:10:20|5598.6|5595.8|5597.6|5594.8|5599.6|5596.8|5597.6|5594.8|15
1611735030000|2021-01-27 08:10:30|5598.6|5595.8|5599.6|5596.8|5599.6|5596.8|5598.6|5595.8|3
1611735040000|2021-01-27 08:10:40|5600.6|5597.8|5601.1|5598.3|5601.1|5598.3|5600.1|5597.3|35
1611735050000|2021-01-27 08:10:50|5601.5|5598.7|5601.6|5598.8|5601.6|5598.8|5601.5|5598.7|57
1611735060000|2021-01-27 08:11:00|5603|5600.2|5602.5|5599.7|5603|5600.2|5601.6|5598.8|9
1611735070000|2021-01-27 08:11:10|||||||||2
1611735080000|2021-01-27 08:11:20|5603.5|5600.7|5603.6|5600.8|5604.5|5601.7|5603.5|5600.7|56
1611735090000|2021-01-27 08:11:30|5604|5601.2|5604.6|5601.8|5606|5603.2|5603.6|5600.8|17
1611735100000|2021-01-27 08:11:40|5605.5|5602.7|5605.6|5602.8|5606|5603.2|5604.6|5601.8|34
1611735110000|2021-01-27 08:11:50|5606|5603.2|5605.6|5602.8|5606.5|5603.7|5605.5|5602.7|21
1611735120000|2021-01-27 08:12:00|5606|5603.2|5607.6|5604.8|5607.6|5604.8|5606|5603.2|22
1611735130000|2021-01-27 08:12:10|5607.5|5604.7|5606.6|5603.8|5607.6|5604.8|5605.6|5602.8|146
1611735140000|2021-01-27 08:12:20|5607.1|5604.3|5607.1|5604.3|5607.6|5604.8|5606.6|5603.8|14
1611735150000|2021-01-27 08:12:30|5606.6|5603.8|5607.6|5604.8|5607.6|5604.8|5606.6|5603.8|4
1611735160000|2021-01-27 08:12:40|5607.1|5604.3|5606.6|5603.8|5607.1|5604.3|5606.6|5603.8|3
1611735180000|2021-01-27 08:13:00|5604.6|5601.8|5604.1|5601.3|5604.6|5601.8|5603.6|5600.8|90
1611735190000|2021-01-27 08:13:10|5603.6|5600.8|5605.1|5602.3|5605.1|5602.3|5603.1|5600.3|47
1611735200000|2021-01-27 08:13:20|5605|5602.2|5604.6|5601.8|5605|5602.2|5604.5|5601.7|0
1611735210000|2021-01-27 08:13:30|5604.5|5601.7|5604.6|5601.8|5605|5602.2|5603.6|5600.8|5
1611735220000|2021-01-27 08:13:40|5605|5602.2|5604.5|5601.7|5605|5602.2|5604.1|5601.3|13
1611735230000|2021-01-27 08:13:50|5604.6|5601.8|5603.6|5600.8|5604.6|5601.8|5603.6|5600.8|7
1611735240000|2021-01-27 08:14:00|5603.5|5600.7|5602.6|5599.8|5603.6|5600.8|5602.6|5599.8|5
1611735250000|2021-01-27 08:14:10|5603.1|5600.3|5602.6|5599.8|5604.1|5601.3|5602.6|5599.8|7
1611735260000|2021-01-27 08:14:20|5603.1|5600.3|5602.6|5599.8|5603.1|5600.3|5602.5|5599.7|1
1611735270000|2021-01-27 08:14:30|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|5603.6|5600.8|3
1611735280000|2021-01-27 08:14:40|5604.1|5601.3|5604.1|5601.3|5604.6|5601.8|5604|5601.2|2
1611735290000|2021-01-27 08:14:50|5603.6|5600.8|5604.1|5601.3|5604.6|5601.8|5603.5|5600.7|2
1611735300000|2021-01-27 08:15:00|5603.6|5600.8|5606.1|5603.3|5607.1|5604.3|5603.5|5600.7|49
1611735310000|2021-01-27 08:15:10|5605.6|5602.8|5605.1|5602.3|5606.1|5603.3|5605.1|5602.3|8
1611735320000|2021-01-27 08:15:20|5605.6|5602.8|5605|5602.2|5605.6|5602.8|5605|5602.2|5
1611735330000|2021-01-27 08:15:30|5605.5|5602.7|5606|5603.2|5606|5603.2|5605|5602.2|11
1611735340000|2021-01-27 08:15:40|5606.5|5603.7|5606|5603.2|5606.5|5603.7|5605.1|5602.3|24
1611735350000|2021-01-27 08:15:50|5606.5|5603.7|5606.5|5603.7|5606.5|5603.7|5606|5603.2|0
1611735360000|2021-01-27 08:16:00|5607.5|5604.7|5606.5|5603.7|5607.5|5604.7|5606.5|5603.7|5
1611735370000|2021-01-27 08:16:10|5606.1|5603.3|5605.5|5602.7|5606.1|5603.3|5605.5|5602.7|5
1611735380000|2021-01-27 08:16:20|5605.6|5602.8|5607|5604.2|5607.1|5604.3|5605.6|5602.8|530
1611735390000|2021-01-27 08:16:30|5607.1|5604.3|5607.5|5604.7|5608.1|5605.3|5607.1|5604.3|4
1611735400000|2021-01-27 08:16:40|5607.6|5604.8|5607.6|5604.8|5607.6|5604.8|5607.5|5604.7|1
1611735410000|2021-01-27 08:16:50|5607.5|5604.7|5608|5605.2|5608.5|5605.7|5607.5|5604.7|6
1611735420000|2021-01-27 08:17:00|5608.5|5605.7|5607.6|5604.8|5608.6|5605.8|5607.6|5604.8|4
1611735430000|2021-01-27 08:17:10|5608|5605.2|5607.1|5604.3|5608|5605.2|5606.6|5603.8|23
1611735440000|2021-01-27 08:17:20|5607.6|5604.8|5607.5|5604.7|5607.6|5604.8|5607.1|5604.3|6
1611735450000|2021-01-27 08:17:30|5607.1|5604.3|5605.6|5602.8|5607.5|5604.7|5605.6|5602.8|4
1611735460000|2021-01-27 08:17:40|5605.5|5602.7|5606.5|5603.7|5606.5|5603.7|5605.5|5602.7|28
1611735470000|2021-01-27 08:17:50|5607|5604.2|5607|5604.2|5607|5604.2|5607|5604.2|0
1611735480000|2021-01-27 08:18:00|5606.5|5603.7|5606.6|5603.8|5606.6|5603.8|5605.6|5602.8|11
1611735490000|2021-01-27 08:18:10|5606.5|5603.7|5606.6|5603.8|5607|5604.2|5606.5|5603.7|5
1611735500000|2021-01-27 08:18:20|5607.5|5604.7|5607.5|5604.7|5607.6|5604.8|5607.5|5604.7|1
1611735510000|2021-01-27 08:18:30|5607|5604.2|5606.5|5603.7|5607|5604.2|5606.5|5603.7|13
1611735520000|2021-01-27 08:18:40|5606.6|5603.8|5607.5|5604.7|5607.5|5604.7|5606.6|5603.8|4
1611735530000|2021-01-27 08:18:50|5607|5604.2|5607.5|5604.7|5608.5|5605.7|5607|5604.2|31
1611735540000|2021-01-27 08:19:00|5608|5605.2|5606.5|5603.7|5608|5605.2|5606.5|5603.7|3
1611735550000|2021-01-27 08:19:10|5606.1|5603.3|5605.6|5602.8|5606.1|5603.3|5605.6|5602.8|0
1611735560000|2021-01-27 08:19:20|5605.5|5602.7|5605.5|5602.7|5605.6|5602.8|5605.5|5602.7|27
1611735570000|2021-01-27 08:19:30|5606.5|5603.7|5603|5600.2|5606.5|5603.7|5603|5600.2|44
1611735580000|2021-01-27 08:19:40|5602.6|5599.8|5603.5|5600.7|5603.6|5600.8|5602.5|5599.7|0
1611735590000|2021-01-27 08:19:50|5603.6|5600.8|5607.1|5604.3|5607.1|5604.3|5603.5|5600.7|50
1611735600000|2021-01-27 08:20:00|5606.6|5603.8|5608.5|5605.7|5609|5606.2|5606.5|5603.7|108
1611735610000|2021-01-27 08:20:10|5608|5605.2|5608.1|5605.3|5609.6|5606.8|5607.6|5604.8|466
1611735620000|2021-01-27 08:20:20|5608.5|5605.7|5609.1|5606.3|5609.1|5606.3|5607.6|5604.8|28
1611735630000|2021-01-27 08:20:30|5608.6|5605.8|5609.6|5606.8|5609.6|5606.8|5608.6|5605.8|93
1611735640000|2021-01-27 08:20:40|5609.1|5606.3|5609.1|5606.3|5609.1|5606.3|5609.1|5606.3|6
1611735650000|2021-01-27 08:20:50|5608.6|5605.8|5607.6|5604.8|5608.6|5605.8|5607.6|5604.8|11
1611735660000|2021-01-27 08:21:00|5608.1|5605.3|5609.1|5606.3|5609.6|5606.8|5608.1|5605.3|6
1611735670000|2021-01-27 08:21:10|5609.6|5606.8|5609.6|5606.8|5609.6|5606.8|5609.1|5606.3|0
1611735680000|2021-01-27 08:21:20|5609.1|5606.3|5608.6|5605.8|5609.1|5606.3|5608.6|5605.8|1
1611735690000|2021-01-27 08:21:30|5609.1|5606.3|5609.6|5606.8|5609.6|5606.8|5608.6|5605.8|1
1611735700000|2021-01-27 08:21:40|5609.5|5606.7|5608|5605.2|5609.5|5606.7|5608|5605.2|813
1611735710000|2021-01-27 08:21:50|5608.5|5605.7|5607.6|5604.8|5608.6|5605.8|5607.6|5604.8|1
1611735720000|2021-01-27 08:22:00|5608.5|5605.7|5609.5|5606.7|5609.5|5606.7|5607.6|5604.8|18
1611735730000|2021-01-27 08:22:10|5609.6|5606.8|5609|5606.2|5609.6|5606.8|5609|5606.2|55
1611735740000|2021-01-27 08:22:20|5609.1|5606.3|5608.6|5605.8|5609.5|5606.7|5608.5|5605.7|7
1611735750000|2021-01-27 08:22:30|5608.5|5605.7|5608.5|5605.7|5608.5|5605.7|5608.5|5605.7|10
1611735760000|2021-01-27 08:22:40|5608.6|5605.8|5608.6|5605.8|5608.6|5605.8|5607|5604.2|20
1611735770000|2021-01-27 08:22:50|5608.5|5605.7|5606.6|5603.8|5608.5|5605.7|5606.6|5603.8|14
1611735780000|2021-01-27 08:23:00|5606.5|5603.7|5608.5|5605.7|5608.5|5605.7|5606.5|5603.7|14
1611735790000|2021-01-27 08:23:10|5608|5605.2|5608.5|5605.7|5608.5|5605.7|5607.5|5604.7|37
1611735800000|2021-01-27 08:23:20|5607.6|5604.8|5607.6|5604.8|5608|5605.2|5607.6|5604.8|7
1611735810000|2021-01-27 08:23:30|5606.6|5603.8|5607.6|5604.8|5607.6|5604.8|5606.5|5603.7|18
1611735820000|2021-01-27 08:23:40|5608|5605.2|5608|5605.2|5608.5|5605.7|5608|5605.2|5
1611735830000|2021-01-27 08:23:50|5607.6|5604.8|5608.5|5605.7|5608.5|5605.7|5607.5|5604.7|60
1611735840000|2021-01-27 08:24:00|5607.6|5604.8|5608.5|5605.7|5608.5|5605.7|5607.6|5604.8|21
1611735850000|2021-01-27 08:24:10|5609.5|5606.7|5609.6|5606.8|5609.6|5606.8|5609.5|5606.7|20
1611735860000|2021-01-27 08:24:20|5609.5|5606.7|5608.5|5605.7|5609.5|5606.7|5608|5605.2|10
1611735870000|2021-01-27 08:24:30|5608|5605.2|5609|5606.2|5609.5|5606.7|5608|5605.2|3
1611735880000|2021-01-27 08:24:40|5608.5|5605.7|5608.6|5605.8|5608.6|5605.8|5607.6|5604.8|3
1611735890000|2021-01-27 08:24:50|5609.5|5606.7|5609|5606.2|5609.5|5606.7|5608.5|5605.7|5
1611735900000|2021-01-27 08:25:00|5609.1|5606.3|5609|5606.2|5609.6|5606.8|5609|5606.2|6
1611735910000|2021-01-27 08:25:10|5609.5|5606.7|5609.6|5606.8|5609.6|5606.8|5609.5|5606.7|120
1611735920000|2021-01-27 08:25:20|||||||||5
1611735930000|2021-01-27 08:25:30|5610.6|5607.8|5612.6|5609.8|5613.6|5610.8|5610.6|5607.8|1052
1611735940000|2021-01-27 08:25:40|5613.1|5610.3|5613.1|5610.3|5613.6|5610.8|5612.6|5609.8|43
1611735950000|2021-01-27 08:25:50|5612.6|5609.8|5612.6|5609.8|5613.6|5610.8|5612.6|5609.8|16
1611735960000|2021-01-27 08:26:00|5612.1|5609.3|5612.6|5609.8|5612.6|5609.8|5611.6|5608.8|34
1611735970000|2021-01-27 08:26:10|5612.5|5609.7|5611.1|5608.3|5612.5|5609.7|5610.6|5607.8|56
1611735980000|2021-01-27 08:26:20|5610.6|5607.8|5611.1|5608.3|5611.6|5608.8|5610.6|5607.8|7
1611735990000|2021-01-27 08:26:30|5611.6|5608.8|5610.6|5607.8|5611.6|5608.8|5610.6|5607.8|70
1611736000000|2021-01-27 08:26:40|5611.6|5608.8|5611.1|5608.3|5611.6|5608.8|5611.1|5608.3|22
1611736010000|2021-01-27 08:26:50|5611.6|5608.8|5611.6|5608.8|5611.6|5608.8|5610.6|5607.8|22
1611736020000|2021-01-27 08:27:00|5610.6|5607.8|5611.6|5608.8|5611.6|5608.8|5610.6|5607.8|20
1611736030000|2021-01-27 08:27:10|5612.6|5609.8|5611.6|5608.8|5612.6|5609.8|5611.6|5608.8|37
1611736040000|2021-01-27 08:27:20|||||||||11
1611736050000|2021-01-27 08:27:30|5610.6|5607.8|5610.6|5607.8|5610.6|5607.8|5610.6|5607.8|81
1611736060000|2021-01-27 08:27:40|5609.6|5606.8|5609.6|5606.8|5610.6|5607.8|5609.6|5606.8|44
1611736070000|2021-01-27 08:27:50|5609.1|5606.3|5610.1|5607.3|5610.1|5607.3|5608.6|5605.8|47
1611736080000|2021-01-27 08:28:00|5609.6|5606.8|5609.1|5606.3|5610.1|5607.3|5607.6|5604.8|125
1611736090000|2021-01-27 08:28:10|5609.6|5606.8|5610.6|5607.8|5611.6|5608.8|5608.6|5605.8|46
1611736100000|2021-01-27 08:28:20|5610.1|5607.3|5610.6|5607.8|5611.5|5608.7|5610.1|5607.3|91
1611736110000|2021-01-27 08:28:30|5609.6|5606.8|5608.6|5605.8|5610.1|5607.3|5608.6|5605.8|17
1611736120000|2021-01-27 08:28:40|5607.6|5604.8|5606.6|5603.8|5607.6|5604.8|5605.6|5602.8|64
1611736130000|2021-01-27 08:28:50|5606.1|5603.3|5612.6|5609.8|5613.6|5610.8|5606.1|5603.3|702
1611736140000|2021-01-27 08:29:00|5611.6|5608.8|5610.6|5607.8|5612.6|5609.8|5610.6|5607.8|83
1611736150000|2021-01-27 08:29:10|5611.1|5608.3|5611.6|5608.8|5611.6|5608.8|5610.6|5607.8|157
1611736160000|2021-01-27 08:29:20|||||||||37
1611736170000|2021-01-27 08:29:30|5610.6|5607.8|5610.6|5607.8|5611.6|5608.8|5610.6|5607.8|76
1611736180000|2021-01-27 08:29:40|5611.6|5608.8|5611.6|5608.8|5611.6|5608.8|5611.6|5608.8|115
1611736190000|2021-01-27 08:29:50|||||||||227
1611736200000|2021-01-27 08:30:00|5612.6|5609.8|5613.6|5610.8|5613.6|5610.8|5612.6|5609.8|149
1611736210000|2021-01-27 08:30:10|5612.1|5609.3|5613.6|5610.8|5613.6|5610.8|5611.6|5608.8|630
1611736220000|2021-01-27 08:30:20|5613.1|5610.3|5612.6|5609.8|5613.6|5610.8|5612.6|5609.8|65
1611736230000|2021-01-27 08:30:30|5613.1|5610.3|5613.6|5610.8|5613.6|5610.8|5612.6|5609.8|0
1611736240000|2021-01-27 08:30:40|5614.6|5611.8|5614.6|5611.8|5615.6|5612.8|5614.6|5611.8|132
1611736250000|2021-01-27 08:30:50|5614.1|5611.3|5614.6|5611.8|5615.6|5612.8|5613.6|5610.8|154
1611736260000|2021-01-27 08:31:00|5615.1|5612.3|5615.6|5612.8|5615.6|5612.8|5614.6|5611.8|160
1611736270000|2021-01-27 08:31:10|5614.6|5611.8|5614.6|5611.8|5614.6|5611.8|5614.6|5611.8|77
1611736280000|2021-01-27 08:31:20|5614.5|5611.7|5613.6|5610.8|5614.6|5611.8|5613.6|5610.8|66
1611736290000|2021-01-27 08:31:30|5614.5|5611.7|5616.6|5613.8|5621.5|5618.7|5614.5|5611.7|564
1611736300000|2021-01-27 08:31:40|5615.6|5612.8|5616|5613.2|5616.5|5613.7|5615.5|5612.7|87
1611736310000|2021-01-27 08:31:50|5616.5|5613.7|5614.6|5611.8|5616.5|5613.7|5614.1|5611.3|68
1611736320000|2021-01-27 08:32:00|5613.6|5610.8|5614|5611.2|5614.6|5611.8|5613.6|5610.8|122
1611736330000|2021-01-27 08:32:10|5614.1|5611.3|5613.1|5610.3|5614.1|5611.3|5613.1|5610.3|186
1611736340000|2021-01-27 08:32:20|5612.6|5609.8|5611.1|5608.3|5613.1|5610.3|5610.6|5607.8|65
1611736350000|2021-01-27 08:32:30|5611.6|5608.8|5612.6|5609.8|5612.6|5609.8|5611.5|5608.7|67
1611736360000|2021-01-27 08:32:40|5612.5|5609.7|5611.6|5608.8|5613|5610.2|5611.6|5608.8|37
1611736370000|2021-01-27 08:32:50|5612.6|5609.8|5612.5|5609.7|5613.5|5610.7|5611.6|5608.8|55
1611736380000|2021-01-27 08:33:00|5612.1|5609.3|5611|5608.2|5612.1|5609.3|5610.6|5607.8|41
1611736390000|2021-01-27 08:33:10|5610.6|5607.8|5608.6|5605.8|5610.6|5607.8|5608.6|5605.8|144
1611736400000|2021-01-27 08:33:20|5609.1|5606.3|5610.6|5607.8|5610.6|5607.8|5609.1|5606.3|98
1611736410000|2021-01-27 08:33:30|5611.1|5608.3|5610.6|5607.8|5611.1|5608.3|5609.5|5606.7|57
1611736420000|2021-01-27 08:33:40|5611.1|5608.3|5610.6|5607.8|5611.1|5608.3|5610.6|5607.8|20
1611736430000|2021-01-27 08:33:50|5611.1|5608.3|5611|5608.2|5611.1|5608.3|5610.6|5607.8|15
1611736440000|2021-01-27 08:34:00|5611.5|5608.7|5612|5609.2|5612.1|5609.3|5611.5|5608.7|3
1611736450000|2021-01-27 08:34:10|5611.6|5608.8|5612.6|5609.8|5613|5610.2|5611.5|5608.7|29
1611736460000|2021-01-27 08:34:20|5613|5610.2|5612.5|5609.7|5613|5610.2|5612.5|5609.7|0
1611736470000|2021-01-27 08:34:30|5612.6|5609.8|5614|5611.2|5614.5|5611.7|5612.6|5609.8|118
1611736480000|2021-01-27 08:34:40|5613.6|5610.8|5613.5|5610.7|5613.6|5610.8|5613.1|5610.3|64
1611736490000|2021-01-27 08:34:50|5612.5|5609.7|5612.6|5609.8|5613.5|5610.7|5612.5|5609.7|32
1611736500000|2021-01-27 08:35:00|5613|5610.2|5611.5|5608.7|5613|5610.2|5611.5|5608.7|7
1611736510000|2021-01-27 08:35:10|5612.5|5609.7|5611.5|5608.7|5612.5|5609.7|5611.5|5608.7|26
1611736520000|2021-01-27 08:35:20|5612|5609.2|5612.5|5609.7|5612.5|5609.7|5611.6|5608.8|29
1611736530000|2021-01-27 08:35:30|5612.6|5609.8|5612.5|5609.7|5612.6|5609.8|5612.5|5609.7|32
1611736540000|2021-01-27 08:35:40|5611.6|5608.8|5611.6|5608.8|5611.6|5608.8|5611.6|5608.8|16
1611736550000|2021-01-27 08:35:50|5611.5|5608.7|5613.5|5610.7|5613.5|5610.7|5611.5|5608.7|12
1611736560000|2021-01-27 08:36:00|5613.6|5610.8|5614.5|5611.7|5614.6|5611.8|5613.5|5610.7|12
1611736570000|2021-01-27 08:36:10|5613.6|5610.8|5613.5|5610.7|5614.5|5611.7|5613|5610.2|58
1611736580000|2021-01-27 08:36:20|5613.6|5610.8|5613.6|5610.8|5613.6|5610.8|5613.6|5610.8|0
1611736590000|2021-01-27 08:36:30|5613.5|5610.7|5613.6|5610.8|5613.6|5610.8|5613.5|5610.7|0
1611736600000|2021-01-27 08:36:40|5613.5|5610.7|5612.6|5609.8|5613.5|5610.7|5612.5|5609.7|19
1611736610000|2021-01-27 08:36:50|5613.5|5610.7|5613.5|5610.7|5613.5|5610.7|5613|5610.2|29
1611736620000|2021-01-27 08:37:00|5613.6|5610.8|5610.6|5607.8|5613.6|5610.8|5610.6|5607.8|53
1611736630000|2021-01-27 08:37:10|5611.6|5608.8|5610.6|5607.8|5611.6|5608.8|5610.6|5607.8|64
1611736640000|2021-01-27 08:37:20|||||||||120
1611736650000|2021-01-27 08:37:30|5610.1|5607.3|5610.6|5607.8|5610.6|5607.8|5610.1|5607.3|19
1611736660000|2021-01-27 08:37:40|5611.5|5608.7|5610.6|5607.8|5611.5|5608.7|5610.6|5607.8|3
1611736670000|2021-01-27 08:37:50|5610.5|5607.7|5611|5608.2|5611.1|5608.3|5610.5|5607.7|3
1611736680000|2021-01-27 08:38:00|5610.6|5607.8|5612.6|5609.8|5613.5|5610.7|5610.6|5607.8|183
1611736690000|2021-01-27 08:38:10|5613.6|5610.8|5613.5|5610.7|5613.6|5610.8|5613.5|5610.7|6
1611736700000|2021-01-27 08:38:20|5612.6|5609.8|5613.1|5610.3|5613.5|5610.7|5612.6|5609.8|11
1611736710000|2021-01-27 08:38:30|5613.5|5610.7|5612.5|5609.7|5613.5|5610.7|5612.5|5609.7|18
1611736720000|2021-01-27 08:38:40|5613.1|5610.3|5613|5610.2|5613.1|5610.3|5613|5610.2|7
1611736730000|2021-01-27 08:38:50|5613.5|5610.7|5613.5|5610.7|5613.5|5610.7|5613.5|5610.7|3
1611736740000|2021-01-27 08:39:00|5612.6|5609.8|5612.5|5609.7|5612.6|5609.8|5612.5|5609.7|8
1611736750000|2021-01-27 08:39:10|5611.6|5608.8|5611.6|5608.8|5611.6|5608.8|5611.6|5608.8|40
1611736760000|2021-01-27 08:39:20|5612.5|5609.7|5611.5|5608.7|5612.5|5609.7|5611.5|5608.7|10
1611736770000|2021-01-27 08:39:30|5611.6|5608.8|5611.5|5608.7|5612|5609.2|5611.5|5608.7|14
1611736780000|2021-01-27 08:39:40|5611|5608.2|5609.6|5606.8|5611|5608.2|5609.6|5606.8|33
1611736790000|2021-01-27 08:39:50|5610.5|5607.7|5608.5|5605.7|5610.5|5607.7|5608.5|5605.7|346
1611736800000|2021-01-27 08:40:00|5609|5606.2|5607.5|5604.7|5609|5606.2|5607.5|5604.7|31
1611736810000|2021-01-27 08:40:10|5608|5605.2|5608|5605.2|5608.5|5605.7|5607.5|5604.7|4
1611736820000|2021-01-27 08:40:20|5608.5|5605.7|5609|5606.2|5609|5606.2|5608.5|5605.7|2
1611736830000|2021-01-27 08:40:30|5609.5|5606.7|5608.5|5605.7|5609.5|5606.7|5608.5|5605.7|2
1611736850000|2021-01-27 08:40:50|||||||||12
1611736860000|2021-01-27 08:41:00|5607.5|5604.7|5610.5|5607.7|5610.5|5607.7|5607.5|5604.7|53
1611736870000|2021-01-27 08:41:10|5609.5|5606.7|5608.5|5605.7|5610|5607.2|5608.5|5605.7|111
1611736880000|2021-01-27 08:41:20|5609|5606.2|5609.5|5606.7|5609.5|5606.7|5609|5606.2|102
1611736890000|2021-01-27 08:41:30|5610|5607.2|5609.5|5606.7|5610.5|5607.7|5609.5|5606.7|102
1611736900000|2021-01-27 08:41:40|5610|5607.2|5609.5|5606.7|5610.5|5607.7|5609.5|5606.7|6
1611736910000|2021-01-27 08:41:50|5607.5|5604.7|5607.5|5604.7|5607.5|5604.7|5607.5|5604.7|19
1611736920000|2021-01-27 08:42:00|||||||||34
1611736930000|2021-01-27 08:42:10|5606.5|5603.7|5607.5|5604.7|5607.5|5604.7|5606.5|5603.7|11
1611736960000|2021-01-27 08:42:40|5609.5|5606.7|5608.5|5605.7|5609.5|5606.7|5608.5|5605.7|54
1611736970000|2021-01-27 08:42:50|5610|5607.2|5610.5|5607.7|5610.5|5607.7|5610|5607.2|13
1611736980000|2021-01-27 08:43:00|5610.6|5607.8|5611.5|5608.7|5611.5|5608.7|5610.6|5607.8|1
1611737010000|2021-01-27 08:43:30|5610.5|5607.7|5610.5|5607.7|5610.5|5607.7|5610.5|5607.7|7
1611737020000|2021-01-27 08:43:40|||||||||4
1611737030000|2021-01-27 08:43:50|5609.5|5606.7|5611|5608.2|5611|5608.2|5609.5|5606.7|7
1611737040000|2021-01-27 08:44:00|5611.5|5608.7|5610.5|5607.7|5611.5|5608.7|5610.5|5607.7|5
1611737050000|2021-01-27 08:44:10|5609|5606.2|5609.5|5606.7|5609.5|5606.7|5608.5|5605.7|68
1611737060000|2021-01-27 08:44:20|5610|5607.2|5610.5|5607.7|5611|5608.2|5609.5|5606.7|21
1611737070000|2021-01-27 08:44:30|5611|5608.2|5611|5608.2|5611|5608.2|5610.5|5607.7|1
1611737080000|2021-01-27 08:44:40|5611.5|5608.7|5610.5|5607.7|5611.5|5608.7|5610.5|5607.7|1
1611737090000|2021-01-27 08:44:50|||||||||1
1611737100000|2021-01-27 08:45:00|||||||||25
1611737110000|2021-01-27 08:45:10|5609.6|5606.8|5609.5|5606.7|5609.6|5606.8|5608.5|5605.7|13
1611737120000|2021-01-27 08:45:20|5609|5606.2|5609.5|5606.7|5609.5|5606.7|5609|5606.2|5
1611737130000|2021-01-27 08:45:30|5610.5|5607.7|5610.5|5607.7|5610.5|5607.7|5610.5|5607.7|3
1611737140000|2021-01-27 08:45:40|5609.5|5606.7|5610.5|5607.7|5610.5|5607.7|5609.5|5606.7|21
1611737150000|2021-01-27 08:45:50|5610|5607.2|5610.5|5607.7|5610.5|5607.7|5610|5607.2|45
1611737160000|2021-01-27 08:46:00|5609.5|5606.7|5609.5|5606.7|5609.5|5606.7|5608.5|5605.7|42
1611737170000|2021-01-27 08:46:10|5608.5|5605.7|5606.5|5603.7|5608.5|5605.7|5606.5|5603.7|40
1611737180000|2021-01-27 08:46:20|5607.5|5604.7|5608.5|5605.7|5608.5|5605.7|5607.5|5604.7|86
1611737190000|2021-01-27 08:46:30|5608|5605.2|5608|5605.2|5608.5|5605.7|5607.5|5604.7|15
1611737200000|2021-01-27 08:46:40|5607.5|5604.7|5606.5|5603.7|5608.5|5605.7|5606.5|5603.7|93
1611737210000|2021-01-27 08:46:50|5607|5604.2|5606.5|5603.7|5607|5604.2|5606.5|5603.7|10
1611737220000|2021-01-27 08:47:00|5607|5604.2|5608|5605.2|5608|5605.2|5607|5604.2|4
1611737230000|2021-01-27 08:47:10|5608.5|5605.7|5607.5|5604.7|5609.5|5606.7|5607.5|5604.7|11
1611737240000|2021-01-27 08:47:20|5608|5605.2|5608|5605.2|5608|5605.2|5608|5605.2|5
1611737250000|2021-01-27 08:47:30|5608.5|5605.7|5608.5|5605.7|5609.5|5606.7|5608.5|5605.7|15
1611737270000|2021-01-27 08:47:50|5608|5605.2|5608|5605.2|5608.5|5605.7|5607.5|5604.7|1
1611737280000|2021-01-27 08:48:00|5607.5|5604.7|5607.5|5604.7|5607.5|5604.7|5607.5|5604.7|4
1611737290000|2021-01-27 08:48:10|5608|5605.2|5608|5605.2|5608|5605.2|5608|5605.2|9
1611737300000|2021-01-27 08:48:20|5608.5|5605.7|5608|5605.2|5608.5|5605.7|5608|5605.2|4
1611737310000|2021-01-27 08:48:30|5608.5|5605.7|5608|5605.2|5608.5|5605.7|5607.5|5604.7|11
1611737320000|2021-01-27 08:48:40|5607.5|5604.7|5607.5|5604.7|5608.5|5605.7|5607.5|5604.7|2
1611737330000|2021-01-27 08:48:50|5606.5|5603.7|5607|5604.2|5607|5604.2|5606.5|5603.7|11
1611737340000|2021-01-27 08:49:00|5607.5|5604.7|5606.5|5603.7|5607.5|5604.7|5606.5|5603.7|13
1611737350000|2021-01-27 08:49:10|5607|5604.2|5607|5604.2|5607|5604.2|5607|5604.2|2
1611737360000|2021-01-27 08:49:20|5607.5|5604.7|5607.5|5604.7|5607.5|5604.7|5607.5|5604.7|1
1611737370000|2021-01-27 08:49:30|||||||||1
1611737380000|2021-01-27 08:49:40|5607|5604.2|5607.5|5604.7|5607.5|5604.7|5607|5604.2|20
1611737390000|2021-01-27 08:49:50|||||||||11
1611737400000|2021-01-27 08:50:00|5607|5604.2|5606.5|5603.7|5607.5|5604.7|5606.5|5603.7|8
1611737410000|2021-01-27 08:50:10|5607|5604.2|5606.5|5603.7|5607|5604.2|5606.5|5603.7|0
1611737420000|2021-01-27 08:50:20|5607|5604.2|5606.5|5603.7|5607|5604.2|5606.5|5603.7|0
1611737430000|2021-01-27 08:50:30|5607|5604.2|5606.5|5603.7|5607|5604.2|5606.5|5603.7|8
1611737440000|2021-01-27 08:50:40|5605.5|5602.7|5605.5|5602.7|5605.5|5602.7|5605.5|5602.7|11
1611737450000|2021-01-27 08:50:50|5605|5602.2|5606.5|5603.7|5606.5|5603.7|5604.5|5601.7|28
1611737460000|2021-01-27 08:51:00|||||||||10
1611737470000|2021-01-27 08:51:10|5605.5|5602.7|5605.5|5602.7|5606|5603.2|5605.5|5602.7|20
1611737490000|2021-01-27 08:51:30|5606|5603.2|5606.5|5603.7|5606.5|5603.7|5606|5603.2|9
1611737500000|2021-01-27 08:51:40|5606|5603.2|5604.5|5601.7|5606|5603.2|5604.5|5601.7|32
1611737510000|2021-01-27 08:51:50|5605|5602.2|5606|5603.2|5606|5603.2|5605|5602.2|33
1611737520000|2021-01-27 08:52:00|5605.5|5602.7|5606.5|5603.7|5607|5604.2|5605.5|5602.7|63
1611737530000|2021-01-27 08:52:10|5607|5604.2|5607|5604.2|5607|5604.2|5607|5604.2|4
1611737550000|2021-01-27 08:52:30|5607.5|5604.7|5607|5604.2|5607.5|5604.7|5607|5604.2|2
1611737560000|2021-01-27 08:52:40|5606.5|5603.7|5606|5603.2|5606.5|5603.7|5606|5603.2|4
1611737570000|2021-01-27 08:52:50|5606.5|5603.7|5605.5|5602.7|5606.5|5603.7|5605.5|5602.7|2
1611737580000|2021-01-27 08:53:00|5606|5603.2|5606.5|5603.7|5606.5|5603.7|5605.5|5602.7|20
1611737590000|2021-01-27 08:53:10|5605.5|5602.7|5605|5602.2|5605.5|5602.7|5604.5|5601.7|34
1611737600000|2021-01-27 08:53:20|5604.5|5601.7|5604.5|5601.7|5605|5602.2|5604.5|5601.7|0
1611737610000|2021-01-27 08:53:30|5605|5602.2|5604.5|5601.7|5605|5602.2|5604.5|5601.7|5
1611737620000|2021-01-27 08:53:40|||||||||1
1611737630000|2021-01-27 08:53:50|5603.5|5600.7|5604|5601.2|5604.5|5601.7|5603.5|5600.7|52
1611737640000|2021-01-27 08:54:00|5603.5|5600.7|5604|5601.2|5604|5601.2|5603.5|5600.7|104
1611737650000|2021-01-27 08:54:10|5603.5|5600.7|5603.5|5600.7|5603.5|5600.7|5603.5|5600.7|28
1611737660000|2021-01-27 08:54:20|||||||||2
1611737670000|2021-01-27 08:54:30|||||||||7
1611737680000|2021-01-27 08:54:40|5604|5601.2|5603.5|5600.7|5604|5601.2|5603.5|5600.7|25
1611737690000|2021-01-27 08:54:50|5604|5601.2|5604.5|5601.7|5605.5|5602.7|5604|5601.2|22
1611737700000|2021-01-27 08:55:00|5604|5601.2|5604|5601.2|5604.5|5601.7|5603.5|5600.7|32
1611737710000|2021-01-27 08:55:10|5604.5|5601.7|5604.5|5601.7|5604.5|5601.7|5604|5601.2|36
1611737720000|2021-01-27 08:55:20|5603.5|5600.7|5603.5|5600.7|5603.5|5600.7|5603.5|5600.7|2
1611737730000|2021-01-27 08:55:30|5601.5|5598.7|5602.5|5599.7|5602.5|5599.7|5601.5|5598.7|52
1611737740000|2021-01-27 08:55:40|||||||||1
1611737760000|2021-01-27 08:56:00|5602|5599.2|5601.5|5598.7|5602.5|5599.7|5601.5|5598.7|29
1611737770000|2021-01-27 08:56:10|||||||||21
1611737780000|2021-01-27 08:56:20|5602.5|5599.7|5601.5|5598.7|5602.5|5599.7|5601.5|5598.7|11
1611737790000|2021-01-27 08:56:30|5602.5|5599.7|5602.5|5599.7|5602.5|5599.7|5602|5599.2|88
1611737800000|2021-01-27 08:56:40|5602|5599.2|5602.5|5599.7|5602.5|5599.7|5602|5599.2|7
1611737810000|2021-01-27 08:56:50|5602|5599.2|5602|5599.2|5602|5599.2|5602|5599.2|1
1611737820000|2021-01-27 08:57:00|5602.5|5599.7|5601.5|5598.7|5602.5|5599.7|5601.5|5598.7|1
1611737830000|2021-01-27 08:57:10|5600.5|5597.7|5600.5|5597.7|5600.5|5597.7|5600.5|5597.7|4
1611737840000|2021-01-27 08:57:20|5601.5|5598.7|5600.5|5597.7|5601.5|5598.7|5600.5|5597.7|8
1611737850000|2021-01-27 08:57:30|5601.5|5598.7|5601|5598.2|5601.5|5598.7|5601|5598.2|10
1611737860000|2021-01-27 08:57:40|5600.5|5597.7|5600.5|5597.7|5601.5|5598.7|5600.5|5597.7|4
1611737870000|2021-01-27 08:57:50|5601|5598.2|5601|5598.2|5601.5|5598.7|5600.5|5597.7|3
1611737880000|2021-01-27 08:58:00|5600.5|5597.7|5601|5598.2|5601|5598.2|5600.5|5597.7|59
1611737890000|2021-01-27 08:58:10|5600.5|5597.7|5601.5|5598.7|5601.5|5598.7|5600.5|5597.7|0
1611737900000|2021-01-27 08:58:20|5602|5599.2|5602|5599.2|5602|5599.2|5601.5|5598.7|6
1611737910000|2021-01-27 08:58:30|5601.5|5598.7|5602|5599.2|5602|5599.2|5601.5|5598.7|6
1611737920000|2021-01-27 08:58:40|5602.5|5599.7|5602.5|5599.7|5602.5|5599.7|5601.5|5598.7|56
1611737930000|2021-01-27 08:58:50|5602|5599.2|5602.5|5599.7|5602.5|5599.7|5602|5599.2|1
1611737940000|2021-01-27 08:59:00|5602|5599.2|5601|5598.2|5602.5|5599.7|5601|5598.2|18
1611737950000|2021-01-27 08:59:10|5600.5|5597.7|5601.5|5598.7|5601.5|5598.7|5600.5|5597.7|30
1611737960000|2021-01-27 08:59:20|5601|5598.2|5599.5|5596.7|5601|5598.2|5599.5|5596.7|85
1611737970000|2021-01-27 08:59:30|||||||||78
1611737980000|2021-01-27 08:59:40|||||||||17
1611737990000|2021-01-27 08:59:50|||||||||24
1611738000000|2021-01-27 09:00:00|5601.5|5598.7|5600.5|5597.7|5601.5|5598.7|5599.5|5596.7|222
1611738010000|2021-01-27 09:00:10|5601.5|5598.7|5600.5|5597.7|5601.5|5598.7|5600|5597.2|57
1611738020000|2021-01-27 09:00:20|5601|5598.2|5600.5|5597.7|5601|5598.2|5600.5|5597.7|1
1611738030000|2021-01-27 09:00:30|5601|5598.2|5600.5|5597.7|5601|5598.2|5600.5|5597.7|21
1611738040000|2021-01-27 09:00:40|5601|5598.2|5601|5598.2|5601.5|5598.7|5600.5|5597.7|2
1611738050000|2021-01-27 09:00:50|5600.5|5597.7|5601.5|5598.7|5601.5|5598.7|5600.5|5597.7|27
1611738060000|2021-01-27 09:01:00|5602.5|5599.7|5602.5|5599.7|5602.5|5599.7|5602.5|5599.7|11
1611738070000|2021-01-27 09:01:10|5603|5600.2|5603|5600.2|5603.5|5600.7|5602.5|5599.7|12
1611738080000|2021-01-27 09:01:20|5603.5|5600.7|5602.5|5599.7|5603.5|5600.7|5602.5|5599.7|7
1611738090000|2021-01-27 09:01:30|5603|5600.2|5603.5|5600.7|5603.5|5600.7|5603|5600.2|8
1611738100000|2021-01-27 09:01:40|5603|5600.2|5603.5|5600.7|5603.5|5600.7|5603|5600.2|1
1611738110000|2021-01-27 09:01:50|5602.5|5599.7|5603.5|5600.7|5603.5|5600.7|5602.5|5599.7|26
1611738120000|2021-01-27 09:02:00|5604|5601.2|5604.5|5601.7|5605|5602.2|5603.5|5600.7|16
1611738130000|2021-01-27 09:02:10|5605.5|5602.7|5605.5|5602.7|5605.5|5602.7|5605.5|5602.7|9
1611738140000|2021-01-27 09:02:20|5606|5603.2|5605.5|5602.7|5606.5|5603.7|5605.5|5602.7|46
1611738150000|2021-01-27 09:02:30|5606|5603.2|5605.5|5602.7|5606|5603.2|5605|5602.2|32
1611738160000|2021-01-27 09:02:40|||||||||1
1611738170000|2021-01-27 09:02:50|5606.5|5603.7|5606.5|5603.7|5606.5|5603.7|5606.5|5603.7|6
1611738180000|2021-01-27 09:03:00|5607.5|5604.7|5607.5|5604.7|5607.5|5604.7|5607.5|5604.7|10
1611738190000|2021-01-27 09:03:10|5608.5|5605.7|5608.5|5605.7|5608.5|5605.7|5608.5|5605.7|2
1611738200000|2021-01-27 09:03:20|5609.5|5606.7|5607.5|5604.7|5609.5|5606.7|5607.5|5604.7|67
1611738210000|2021-01-27 09:03:30|||||||||30
1611738220000|2021-01-27 09:03:40|5606.5|5603.7|5607|5604.2|5607|5604.2|5606.5|5603.7|16
1611738230000|2021-01-27 09:03:50|5607.5|5604.7|5607.5|5604.7|5607.5|5604.7|5607.5|5604.7|82
1611738240000|2021-01-27 09:04:00|5607|5604.2|5608.5|5605.7|5609|5606.2|5606.5|5603.7|36
1611738250000|2021-01-27 09:04:10|5608|5605.2|5608.5|5605.7|5608.5|5605.7|5608|5605.2|17
1611738260000|2021-01-27 09:04:20|5609.5|5606.7|5610.5|5607.7|5610.5|5607.7|5609.5|5606.7|38
1611738270000|2021-01-27 09:04:30|5610|5607.2|5610|5607.2|5610|5607.2|5609.5|5606.7|90
1611738280000|2021-01-27 09:04:40|5609.5|5606.7|5609.5|5606.7|5610.5|5607.7|5609.5|5606.7|10
1611738290000|2021-01-27 09:04:50|5609|5606.2|5609.5|5606.7|5609.5|5606.7|5608.5|5605.7|5
1611738300000|2021-01-27 09:05:00|5610.5|5607.7|5609.5|5606.7|5610.5|5607.7|5609.5|5606.7|4
1611738310000|2021-01-27 09:05:10|5610|5607.2|5610|5607.2|5610|5607.2|5609.5|5606.7|7
1611738320000|2021-01-27 09:05:20|5609.5|5606.7|5609.5|5606.7|5610|5607.2|5609.5|5606.7|1
1611738340000|2021-01-27 09:05:40|5608.5|5605.7|5608.5|5605.7|5608.5|5605.7|5608|5605.2|19
1611738350000|2021-01-27 09:05:50|5608|5605.2|5609|5606.2|5609|5606.2|5608|5605.2|6
1611738360000|2021-01-27 09:06:00|5608.5|5605.7|5608.5|5605.7|5608.5|5605.7|5608.5|5605.7|6
1611738370000|2021-01-27 09:06:10|5607.5|5604.7|5607.5|5604.7|5607.5|5604.7|5607.5|5604.7|4
1611738380000|2021-01-27 09:06:20|5608|5605.2|5608|5605.2|5608|5605.2|5608|5605.2|3
1611738390000|2021-01-27 09:06:30|5608.5|5605.7|5607.5|5604.7|5608.5|5605.7|5607.5|5604.7|2
1611738400000|2021-01-27 09:06:40|5608|5605.2|5608.5|5605.7|5608.5|5605.7|5607.5|5604.7|14
1611738420000|2021-01-27 09:07:00|||||||||6
1611738430000|2021-01-27 09:07:10|5609.5|5606.7|5608.5|5605.7|5609.5|5606.7|5608.5|5605.7|13
1611738440000|2021-01-27 09:07:20|5609|5606.2|5609.5|5606.7|5609.5|5606.7|5608.5|5605.7|14
1611738450000|2021-01-27 09:07:30|||||||||1
1611738480000|2021-01-27 09:08:00|5608.5|5605.7|5607.5|5604.7|5608.5|5605.7|5607.5|5604.7|21
1611738490000|2021-01-27 09:08:10|5607|5604.2|5607.5|5604.7|5607.5|5604.7|5607|5604.2|22
1611738500000|2021-01-27 09:08:20|5608.5|5605.7|5607.5|5604.7|5608.5|5605.7|5607.5|5604.7|12
1611738510000|2021-01-27 09:08:30|5608|5605.2|5607.5|5604.7|5608|5605.2|5607.5|5604.7|10
1611738520000|2021-01-27 09:08:40|||||||||9
1611738530000|2021-01-27 09:08:50|5608|5605.2|5607.5|5604.7|5608|5605.2|5606.5|5603.7|40
1611738540000|2021-01-27 09:09:00|5608.5|5605.7|5608.5|5605.7|5608.5|5605.7|5608|5605.2|6
1611738550000|2021-01-27 09:09:10|5608|5605.2|5608.5|5605.7|5608.5|5605.7|5608|5605.2|6
1611738560000|2021-01-27 09:09:20|5608|5605.2|5607.5|5604.7|5608|5605.2|5607.5|5604.7|9
1611738580000|2021-01-27 09:09:40|||||||||5
1611738590000|2021-01-27 09:09:50|5607|5604.2|5607.5|5604.7|5607.5|5604.7|5607|5604.2|2
1611738600000|2021-01-27 09:10:00|5607|5604.2|5607.5|5604.7|5607.5|5604.7|5607|5604.2|9
1611738610000|2021-01-27 09:10:10|||||||||9
1611738620000|2021-01-27 09:10:20|5608|5605.2|5608|5605.2|5608.5|5605.7|5608|5605.2|5
1611738630000|2021-01-27 09:10:30|5608.5|5605.7|5607.5|5604.7|5608.5|5605.7|5607.5|5604.7|3
1611738640000|2021-01-27 09:10:40|5608|5605.2|5608.5|5605.7|5608.5|5605.7|5607.5|5604.7|4
1611738650000|2021-01-27 09:10:50|||||||||50
1611738660000|2021-01-27 09:11:00|5608|5605.2|5607.5|5604.7|5608|5605.2|5607.5|5604.7|10
1611738670000|2021-01-27 09:11:10|5606.5|5603.7|5606.5|5603.7|5606.5|5603.7|5606.5|5603.7|5
1611738680000|2021-01-27 09:11:20|5607|5604.2|5608.5|5605.7|5608.5|5605.7|5607|5604.2|87
1611738690000|2021-01-27 09:11:30|5609.5|5606.7|5611|5608.2|5611.5|5608.7|5609.5|5606.7|1140
1611738700000|2021-01-27 09:11:40|5610.5|5607.7|5612.5|5609.7|5612.5|5609.7|5610.5|5607.7|742
1611738710000|2021-01-27 09:11:50|||||||||187
1611738720000|2021-01-27 09:12:00|5613.5|5610.7|5614.5|5611.7|5614.5|5611.7|5612.5|5609.7|52
1611738730000|2021-01-27 09:12:10|5613.5|5610.7|5613.5|5610.7|5614.5|5611.7|5612.5|5609.7|42
1611738740000|2021-01-27 09:12:20|5614|5611.2|5613.5|5610.7|5614|5611.2|5613.5|5610.7|1
1611738750000|2021-01-27 09:12:30|5614|5611.2|5613.5|5610.7|5614|5611.2|5613.5|5610.7|1
1611738760000|2021-01-27 09:12:40|||||||||2
1611738770000|2021-01-27 09:12:50|5612.5|5609.7|5612.5|5609.7|5612.5|5609.7|5611.5|5608.7|54
1611738780000|2021-01-27 09:13:00|5612|5609.2|5612.5|5609.7|5612.5|5609.7|5612|5609.2|6
1611738790000|2021-01-27 09:13:10|5612|5609.2|5612|5609.2|5612.5|5609.7|5611.5|5608.7|5
1611738800000|2021-01-27 09:13:20|5611.5|5608.7|5612|5609.2|5612.5|5609.7|5611.5|5608.7|5
1611738810000|2021-01-27 09:13:30|5611.5|5608.7|5611.5|5608.7|5612|5609.2|5611.5|5608.7|0
1611738820000|2021-01-27 09:13:40|||||||||39
1611738830000|2021-01-27 09:13:50|||||||||13
1611738840000|2021-01-27 09:14:00|||||||||1
1611738850000|2021-01-27 09:14:10|||||||||15
1611738860000|2021-01-27 09:14:20|||||||||4
1611738870000|2021-01-27 09:14:30|||||||||1
1611738880000|2021-01-27 09:14:40|5610.5|5607.7|5610.5|5607.7|5611|5608.2|5610.5|5607.7|57
1611738890000|2021-01-27 09:14:50|5611.5|5608.7|5610.5|5607.7|5611.5|5608.7|5610.5|5607.7|35
1611738900000|2021-01-27 09:15:00|||||||||18
1611738910000|2021-01-27 09:15:10|5611.5|5608.7|5612.5|5609.7|5612.5|5609.7|5611.5|5608.7|8
1611738920000|2021-01-27 09:15:20|5613.5|5610.7|5611.5|5608.7|5613.5|5610.7|5611.5|5608.7|142
1611738930000|2021-01-27 09:15:30|5612.5|5609.7|5611.5|5608.7|5612.5|5609.7|5611.5|5608.7|10
1611738940000|2021-01-27 09:15:40|5610.5|5607.7|5611.5|5608.7|5611.5|5608.7|5610.5|5607.7|17
1611738950000|2021-01-27 09:15:50|5610.5|5607.7|5610.5|5607.7|5610.5|5607.7|5610.5|5607.7|16
1611738960000|2021-01-27 09:16:00|5610|5607.2|5611.5|5608.7|5611.5|5608.7|5609.5|5606.7|41
1611738970000|2021-01-27 09:16:10|5612|5609.2|5611.5|5608.7|5612.5|5609.7|5611.5|5608.7|20
1611738990000|2021-01-27 09:16:30|5611|5608.2|5612|5609.2|5612|5609.2|5611|5608.2|24
1611739000000|2021-01-27 09:16:40|5612.5|5609.7|5613|5610.2|5613|5610.2|5612.5|5609.7|7
1611739010000|2021-01-27 09:16:50|5612.5|5609.7|5613.5|5610.7|5613.5|5610.7|5612.5|5609.7|0
1611739020000|2021-01-27 09:17:00|5614|5611.2|5614.5|5611.7|5614.5|5611.7|5613.5|5610.7|39
1611739030000|2021-01-27 09:17:10|||||||||30
1611739070000|2021-01-27 09:17:50|||||||||8
1611739080000|2021-01-27 09:18:00|5614|5611.2|5613.5|5610.7|5614.5|5611.7|5613.5|5610.7|6
1611739090000|2021-01-27 09:18:10|||||||||2
1611739100000|2021-01-27 09:18:20|||||||||1
1611739110000|2021-01-27 09:18:30|||||||||1
1611739120000|2021-01-27 09:18:40|||||||||9
1611739130000|2021-01-27 09:18:50|||||||||15
1611739140000|2021-01-27 09:19:00|5614.5|5611.7|5614.5|5611.7|5614.5|5611.7|5614.5|5611.7|14
1611739150000|2021-01-27 09:19:10|5615|5612.2|5615.5|5612.7|5616|5613.2|5615|5612.2|704
1611739160000|2021-01-27 09:19:20|||||||||305
1611739170000|2021-01-27 09:19:30|5616.5|5613.7|5615|5612.2|5616.5|5613.7|5615|5612.2|113
1611739180000|2021-01-27 09:19:40|5615.5|5612.7|5615.5|5612.7|5615.5|5612.7|5614.5|5611.7|33
1611739200000|2021-01-27 09:20:00|5615|5612.2|5615.5|5612.7|5615.5|5612.7|5615|5612.2|6
1611739210000|2021-01-27 09:20:10|5616|5613.2|5615.5|5612.7|5616.5|5613.7|5615.5|5612.7|132
1611739220000|2021-01-27 09:20:20|5614.5|5611.7|5613|5610.2|5614.5|5611.7|5612.5|5609.7|536
1611739230000|2021-01-27 09:20:30|5613.5|5610.7|5613.5|5610.7|5613.5|5610.7|5613.5|5610.7|0
1611739240000|2021-01-27 09:20:40|5614|5611.2|5614|5611.2|5614.5|5611.7|5613|5610.2|13
1611739250000|2021-01-27 09:20:50|5614.5|5611.7|5614.5|5611.7|5614.5|5611.7|5614.5|5611.7|0
1611739260000|2021-01-27 09:21:00|5613.5|5610.7|5613.5|5610.7|5613.5|5610.7|5613.5|5610.7|12
1611739270000|2021-01-27 09:21:10|5613|5610.2|5613.5|5610.7|5613.5|5610.7|5612.5|5609.7|11
1611739280000|2021-01-27 09:21:20|5612.5|5609.7|5612.5|5609.7|5612.5|5609.7|5612.5|5609.7|4
1611739290000|2021-01-27 09:21:30|5611.5|5608.7|5612|5609.2|5612|5609.2|5611.5|5608.7|8
1611739300000|2021-01-27 09:21:40|5612.5|5609.7|5611.5|5608.7|5612.5|5609.7|5611.5|5608.7|32
1611739310000|2021-01-27 09:21:50|||||||||3
1611739320000|2021-01-27 09:22:00|5610.5|5607.7|5610.5|5607.7|5610.5|5607.7|5610.5|5607.7|8
1611739330000|2021-01-27 09:22:10|5611|5608.2|5611.5|5608.7|5611.5|5608.7|5610.5|5607.7|12
1611739350000|2021-01-27 09:22:30|5610.5|5607.7|5610.5|5607.7|5610.5|5607.7|5610.5|5607.7|21
1611739360000|2021-01-27 09:22:40|5611|5608.2|5610.5|5607.7|5611|5608.2|5610|5607.2|4
1611739370000|2021-01-27 09:22:50|5609.5|5606.7|5610.5|5607.7|5611|5608.2|5609.5|5606.7|59
1611739380000|2021-01-27 09:23:00|5611|5608.2|5611.5|5608.7|5611.5|5608.7|5610.5|5607.7|4
1611739390000|2021-01-27 09:23:10|||||||||1
1611739400000|2021-01-27 09:23:20|||||||||1
1611739420000|2021-01-27 09:23:40|5612.4|5609.6|5611|5608.2|5612.5|5609.7|5611|5608.2|34
1611739430000|2021-01-27 09:23:50|5610.5|5607.7|5610.5|5607.7|5610.5|5607.7|5610|5607.2|46
1611739440000|2021-01-27 09:24:00|5609.5|5606.7|5609.5|5606.7|5609.5|5606.7|5609.5|5606.7|121
1611739450000|2021-01-27 09:24:10|5610.4|5607.6|5610.5|5607.7|5610.5|5607.7|5610|5607.2|36
1611739460000|2021-01-27 09:24:20|5612.4|5609.6|5611.5|5608.7|5612.4|5609.6|5611.5|5608.7|105
1611739470000|2021-01-27 09:24:30|||||||||6
1611739480000|2021-01-27 09:24:40|5610.5|5607.7|5610.5|5607.7|5610.5|5607.7|5610.5|5607.7|5
1611739500000|2021-01-27 09:25:00|5611.5|5608.7|5611.5|5608.7|5611.5|5608.7|5611.5|5608.7|1
1611739510000|2021-01-27 09:25:10|5612|5609.2|5612|5609.2|5612|5609.2|5611.5|5608.7|9
1611739520000|2021-01-27 09:25:20|5611.5|5608.7|5611.5|5608.7|5612|5609.2|5610.5|5607.7|12
1611739540000|2021-01-27 09:25:40|5609.5|5606.7|5607.5|5604.7|5609.5|5606.7|5607.5|5604.7|65
1611739550000|2021-01-27 09:25:50|5608.5|5605.7|5608.5|5605.7|5608.5|5605.7|5608.5|5605.7|11
1611739560000|2021-01-27 09:26:00|5607.5|5604.7|5607.5|5604.7|5607.5|5604.7|5607.5|5604.7|226
1611739570000|2021-01-27 09:26:10|5608|5605.2|5607.5|5604.7|5608|5605.2|5607.5|5604.7|9
1611739580000|2021-01-27 09:26:20|5608|5605.2|5608.5|5605.7|5608.5|5605.7|5607.5|5604.7|4
1611739590000|2021-01-27 09:26:30|5607.5|5604.7|5607.5|5604.7|5607.5|5604.7|5607.5|5604.7|20
1611739600000|2021-01-27 09:26:40|||||||||49
1611739610000|2021-01-27 09:26:50|5606.5|5603.7|5606.5|5603.7|5607.5|5604.7|5606.5|5603.7|11
1611739620000|2021-01-27 09:27:00|5605.5|5602.7|5603.5|5600.7|5605.5|5602.7|5603.5|5600.7|117
1611739630000|2021-01-27 09:27:10|5604|5601.2|5605.5|5602.7|5605.5|5602.7|5604|5601.2|8
1611739640000|2021-01-27 09:27:20|5605|5602.2|5606.5|5603.7|5606.5|5603.7|5605|5602.2|23
1611739660000|2021-01-27 09:27:40|5607|5604.2|5606.5|5603.7|5607|5604.2|5606.5|5603.7|0
1611739670000|2021-01-27 09:27:50|5606|5603.2|5605.5|5602.7|5606|5603.2|5605.5|5602.7|3
1611739680000|2021-01-27 09:28:00|5605|5602.2|5605.5|5602.7|5605.5|5602.7|5605|5602.2|2
1611739690000|2021-01-27 09:28:10|||||||||9
1611739700000|2021-01-27 09:28:20|5604.5|5601.7|5604|5601.2|5604.5|5601.7|5604|5601.2|36
1611739710000|2021-01-27 09:28:30|5604.5|5601.7|5604.5|5601.7|5604.5|5601.7|5604|5601.2|2
1611739730000|2021-01-27 09:28:50|5604|5601.2|5604|5601.2|5604.5|5601.7|5604|5601.2|7
1611739740000|2021-01-27 09:29:00|5604.5|5601.7|5604.5|5601.7|5604.5|5601.7|5604.5|5601.7|0
1611739750000|2021-01-27 09:29:10|5604|5601.2|5604.5|5601.7|5604.5|5601.7|5603.5|5600.7|69
1611739760000|2021-01-27 09:29:20|||||||||42
1611739770000|2021-01-27 09:29:30|||||||||9
1611739780000|2021-01-27 09:29:40|||||||||12
1611739800000|2021-01-27 09:30:00|5604.4|5601.6|5604|5601.2|5604.5|5601.7|5603.5|5600.7|24
1611739810000|2021-01-27 09:30:10|5604.5|5601.7|5604.5|5601.7|5604.5|5601.7|5604.5|5601.7|5
1611739820000|2021-01-27 09:30:20|||||||||34
1611739830000|2021-01-27 09:30:30|||||||||54
1611739840000|2021-01-27 09:30:40|||||||||2
1611739850000|2021-01-27 09:30:50|||||||||19
1611739860000|2021-01-27 09:31:00|||||||||5
1611739870000|2021-01-27 09:31:10|5604|5601.2|5604.5|5601.7|5604.5|5601.7|5604|5601.2|22
1611739880000|2021-01-27 09:31:20|5604|5601.2|5604.5|5601.7|5604.5|5601.7|5604|5601.2|92
1611739890000|2021-01-27 09:31:30|||||||||7
1611739900000|2021-01-27 09:31:40|||||||||9
1611739920000|2021-01-27 09:32:00|||||||||1
1611739930000|2021-01-27 09:32:10|||||||||10
1611739940000|2021-01-27 09:32:20|5603.5|5600.7|5602.5|5599.7|5603.5|5600.7|5602.5|5599.7|59
1611739950000|2021-01-27 09:32:30|||||||||7
1611739960000|2021-01-27 09:32:40|||||||||9
1611739970000|2021-01-27 09:32:50|||||||||3
1611739980000|2021-01-27 09:33:00|||||||||55
1611739990000|2021-01-27 09:33:10|||||||||1
1611740000000|2021-01-27 09:33:20|5603|5600.2|5603|5600.2|5603|5600.2|5603|5600.2|2
1611740010000|2021-01-27 09:33:30|5603.4|5600.6|5604.5|5601.7|5604.5|5601.7|5603.4|5600.6|50
1611740020000|2021-01-27 09:33:40|5605.5|5602.7|5605.9|5603.1|5605.9|5603.1|5605.5|5602.7|21
1611740030000|2021-01-27 09:33:50|5605.5|5602.7|5605.5|5602.7|5605.5|5602.7|5605.4|5602.6|110
1611740040000|2021-01-27 09:34:00|5605.4|5602.6|5605.5|5602.7|5605.5|5602.7|5605.4|5602.6|100
1611740050000|2021-01-27 09:34:10|||||||||11
1611740070000|2021-01-27 09:34:30|5606.5|5603.7|5608.5|5605.7|5608.5|5605.7|5606.5|5603.7|12
1611740080000|2021-01-27 09:34:40|5609.5|5606.7|5609.5|5606.7|5609.5|5606.7|5609.5|5606.7|12
1611740090000|2021-01-27 09:34:50|||||||||18
1611740100000|2021-01-27 09:35:00|5609.4|5606.6|5609.5|5606.7|5609.5|5606.7|5609.4|5606.6|28
1611740110000|2021-01-27 09:35:10|5609|5606.2|5608.5|5605.7|5609|5606.2|5608.5|5605.7|27
1611740120000|2021-01-27 09:35:20|5609.5|5606.7|5607.5|5604.7|5609.5|5606.7|5607.5|5604.7|112
1611740130000|2021-01-27 09:35:30|5608.5|5605.7|5608.5|5605.7|5608.5|5605.7|5608.5|5605.7|16
1611740140000|2021-01-27 09:35:40|5609|5606.2|5609.5|5606.7|5609.5|5606.7|5609|5606.2|8
1611740150000|2021-01-27 09:35:50|5610.5|5607.7|5610.5|5607.7|5611|5608.2|5610.5|5607.7|103
1611740160000|2021-01-27 09:36:00|||||||||5
1611740180000|2021-01-27 09:36:20|5611|5608.2|5611.5|5608.7|5611.5|5608.7|5610.5|5607.7|145
1611740190000|2021-01-27 09:36:30|||||||||14
1611740200000|2021-01-27 09:36:40|5610.5|5607.7|5610.5|5607.7|5610.5|5607.7|5610.5|5607.7|11
1611740210000|2021-01-27 09:36:50|5611|5608.2|5610.5|5607.7|5611|5608.2|5610.5|5607.7|4
1611740220000|2021-01-27 09:37:00|5611|5608.2|5611|5608.2|5611|5608.2|5611|5608.2|15
1611740230000|2021-01-27 09:37:10|5611.5|5608.7|5610.5|5607.7|5611.5|5608.7|5610.5|5607.7|15
1611740240000|2021-01-27 09:37:20|5609.5|5606.7|5609.5|5606.7|5610.5|5607.7|5609.5|5606.7|22
1611740260000|2021-01-27 09:37:40|||||||||1
1611740280000|2021-01-27 09:38:00|||||||||7
1611740290000|2021-01-27 09:38:10|||||||||15
1611740300000|2021-01-27 09:38:20|5608.5|5605.7|5607.5|5604.7|5608.5|5605.7|5607|5604.2|41
1611740310000|2021-01-27 09:38:30|5607|5604.2|5607|5604.2|5607.5|5604.7|5607|5604.2|0
1611740320000|2021-01-27 09:38:40|5606.5|5603.7|5606.5|5603.7|5606.5|5603.7|5606.5|5603.7|19
1611740330000|2021-01-27 09:38:50|||||||||1
1611740340000|2021-01-27 09:39:00|5605.5|5602.7|5605.5|5602.7|5605.5|5602.7|5605.5|5602.7|12
1611740350000|2021-01-27 09:39:10|5606|5603.2|5606.5|5603.7|5606.5|5603.7|5606|5603.2|3
1611740360000|2021-01-27 09:39:20|||||||||49
1611740370000|2021-01-27 09:39:30|5605.5|5602.7|5602.5|5599.7|5607.6|5603.2|5602.5|5597.6|221
1611740380000|2021-01-27 09:39:40|5603.5|5600.7|5603.5|5600.7|5604.5|5601.7|5603.5|5600.7|26
1611740390000|2021-01-27 09:39:50|5602.5|5599.7|5603.5|5600.7|5603.5|5600.7|5602.5|5599.7|14
1611740400000|2021-01-27 09:40:00|5604.5|5601.7|5605.5|5602.7|5605.5|5602.7|5604.5|5601.7|11
1611740420000|2021-01-27 09:40:20|5606|5603.2|5606.5|5603.7|5606.5|5603.7|5606|5603.2|9
1611740440000|2021-01-27 09:40:40|5605.5|5602.7|5605.5|5602.7|5605.5|5602.7|5605.5|5602.7|20
1611740450000|2021-01-27 09:40:50|5606|5603.2|5605.5|5602.7|5606|5603.2|5605.5|5602.7|45
1611740460000|2021-01-27 09:41:00|5605|5602.2|5604.5|5601.7|5605.5|5602.7|5604.5|5601.7|79
1611740470000|2021-01-27 09:41:10|||||||||5
1611740480000|2021-01-27 09:41:20|5605.5|5602.7|5605.5|5602.7|5605.5|5602.7|5605.5|5602.7|6
1611740490000|2021-01-27 09:41:30|||||||||7
1611740500000|2021-01-27 09:41:40|5606|5603.2|5606.5|5603.7|5606.5|5603.7|5606|5603.2|4
1611740510000|2021-01-27 09:41:50|||||||||1
1611740520000|2021-01-27 09:42:00|5605.5|5602.7|5605.5|5602.7|5605.5|5602.7|5605.5|5602.7|15
1611740530000|2021-01-27 09:42:10|||||||||3
1611740540000|2021-01-27 09:42:20|||||||||8
1611740550000|2021-01-27 09:42:30|||||||||7
1611740560000|2021-01-27 09:42:40|5606|5603.2|5606.5|5603.7|5607.5|5604.7|5606|5603.2|40
1611740570000|2021-01-27 09:42:50|5607|5604.2|5606.5|5603.7|5607|5604.2|5606.5|5603.7|4
1611740580000|2021-01-27 09:43:00|5607|5604.2|5605.5|5602.7|5607|5604.2|5605.5|5602.7|2
1611740590000|2021-01-27 09:43:10|5606.5|5603.7|5606.5|5603.7|5606.5|5603.7|5606.5|5603.7|77
1611740600000|2021-01-27 09:43:20|5606|5603.2|5606|5603.2|5606|5603.2|5606|5603.2|29
1611740610000|2021-01-27 09:43:30|5605.5|5602.7|5605.5|5602.7|5605.5|5602.7|5605.5|5602.7|1
1611740620000|2021-01-27 09:43:40|5606|5603.2|5606|5603.2|5606.5|5603.7|5606|5603.2|17
1611740630000|2021-01-27 09:43:50|||||||||1
1611740640000|2021-01-27 09:44:00|5605.5|5602.7|5605.5|5602.7|5605.5|5602.7|5605.5|5602.7|10
1611740650000|2021-01-27 09:44:10|5606|5603.2|5605.9|5603.1|5607|5604.2|5605.9|5603.1|191
1611740660000|2021-01-27 09:44:20|5605.5|5602.7|5605.4|5602.6|5605.5|5602.7|5605.4|5602.6|0
1611740670000|2021-01-27 09:44:30|5604.5|5601.7|5604.5|5601.7|5604.9|5602.1|5604.4|5601.6|10
1611740680000|2021-01-27 09:44:40|5604.9|5602.1|5605.5|5602.7|5605.5|5602.7|5604.5|5601.7|1
1611740690000|2021-01-27 09:44:50|5605.4|5602.6|5605.4|5602.6|5605.4|5602.6|5605.4|5602.6|0
1611740700000|2021-01-27 09:45:00|5605.5|5602.7|5605.4|5602.6|5605.5|5602.7|5605.4|5602.6|14
1611740710000|2021-01-27 09:45:10|5604.9|5602.1|5603.5|5600.7|5604.9|5602.1|5603.4|5600.6|27
1611740720000|2021-01-27 09:45:20|5603.4|5600.6|5603.5|5600.7|5603.5|5600.7|5603.4|5600.6|21
1611740730000|2021-01-27 09:45:30|5603.4|5600.6|5603.5|5600.7|5603.5|5600.7|5603.4|5600.6|1
1611740740000|2021-01-27 09:45:40|5603.9|5601.1|5603.4|5600.6|5604.4|5601.6|5603.4|5600.6|60
1611740750000|2021-01-27 09:45:50|5602.9|5600.1|5602.4|5599.6|5602.9|5600.1|5602.4|5599.6|14
1611740760000|2021-01-27 09:46:00|5603.4|5600.6|5603.4|5600.6|5603.4|5600.6|5603.4|5600.6|4
1611740770000|2021-01-27 09:46:10|5603|5600.2|5603.4|5600.6|5603.4|5600.6|5603|5600.2|0
1611740780000|2021-01-27 09:46:20|||||||||6
1611740790000|2021-01-27 09:46:30|5603|5600.2|5603.4|5600.6|5603.4|5600.6|5602.5|5599.7|2
1611740800000|2021-01-27 09:46:40|5602.4|5599.6|5602.4|5599.6|5602.4|5599.6|5602.4|5599.6|42
1611740810000|2021-01-27 09:46:50|||||||||1
1611740820000|2021-01-27 09:47:00|5600.5|5597.7|5599.9|5597.1|5600.5|5597.7|5599.4|5596.6|131
1611740830000|2021-01-27 09:47:10|5600.4|5597.6|5600.4|5597.6|5600.4|5597.6|5599.9|5597.1|4
1611740840000|2021-01-27 09:47:20|5600.9|5598.1|5600.4|5597.6|5600.9|5598.1|5600.4|5597.6|2
1611740850000|2021-01-27 09:47:30|5600.9|5598.1|5599.9|5597.1|5601.4|5598.6|5599.9|5597.1|38
1611740860000|2021-01-27 09:47:40|5600.4|5597.6|5599.4|5596.6|5600.4|5597.6|5599.4|5596.6|6
1611740870000|2021-01-27 09:47:50|||||||||1
1611740880000|2021-01-27 09:48:00|5598.9|5596.1|5599|5596.2|5599.4|5596.6|5598.9|5596.1|11
1611740890000|2021-01-27 09:48:10|5598.9|5596.1|5599|5596.2|5599|5596.2|5598.5|5595.7|2
1611740900000|2021-01-27 09:48:20|5599.4|5596.6|5599.4|5596.6|5599.4|5596.6|5599.4|5596.6|11
1611740910000|2021-01-27 09:48:30|5599.5|5596.7|5599.4|5596.6|5599.5|5596.7|5599.4|5596.6|0
1611740920000|2021-01-27 09:48:40|||||||||2
1611740930000|2021-01-27 09:48:50|5599|5596.2|5598.9|5596.1|5599|5596.2|5598.9|5596.1|2
1611740940000|2021-01-27 09:49:00|5599.4|5596.6|5599.4|5596.6|5599.4|5596.6|5599.4|5596.6|1
1611740950000|2021-01-27 09:49:10|||||||||8
1611740960000|2021-01-27 09:49:20|||||||||7
1611740970000|2021-01-27 09:49:30|5599.5|5596.7|5599.5|5596.7|5599.9|5597.1|5599.5|5596.7|2
1611740980000|2021-01-27 09:49:40|5599.9|5597.1|5599.9|5597.1|5600.4|5597.6|5599.5|5596.7|4
1611740990000|2021-01-27 09:49:50|5600|5597.2|5600|5597.2|5600|5597.2|5599.5|5596.7|4
1611741000000|2021-01-27 09:50:00|5599.5|5596.7|5600.4|5597.6|5600.4|5597.6|5599.5|5596.7|21
1611741010000|2021-01-27 09:50:10|5600.5|5597.7|5600.4|5597.6|5600.5|5597.7|5600.4|5597.6|0
1611741020000|2021-01-27 09:50:20|5600.5|5597.7|5600.4|5597.6|5600.5|5597.7|5600.4|5597.6|4
1611741030000|2021-01-27 09:50:30|5600|5597.2|5598.5|5595.7|5600|5597.2|5598.5|5595.7|118
1611741040000|2021-01-27 09:50:40|5598.9|5596.1|5598.5|5595.7|5598.9|5596.1|5598.5|5595.7|5
1611741050000|2021-01-27 09:50:50|||||||||17
1611741060000|2021-01-27 09:51:00|5598.4|5595.6|5597.4|5594.6|5598.4|5595.6|5597.4|5594.6|28
1611741070000|2021-01-27 09:51:10|5597.5|5594.7|5598.5|5595.7|5598.5|5595.7|5597.5|5594.7|6
1611741080000|2021-01-27 09:51:20|5598.9|5596.1|5598.5|5595.7|5598.9|5596.1|5598.5|5595.7|4
1611741090000|2021-01-27 09:51:30|5598.9|5596.1|5598.9|5596.1|5598.9|5596.1|5598.5|5595.7|0
1611741100000|2021-01-27 09:51:40|5598.5|5595.7|5597.5|5594.7|5598.9|5596.1|5597.5|5594.7|16
1611741110000|2021-01-27 09:51:50|5597.4|5594.6|5597.5|5594.7|5597.5|5594.7|5597.4|5594.6|3
1611741120000|2021-01-27 09:52:00|5597.4|5594.6|5597.4|5594.6|5597.4|5594.6|5596.5|5593.7|29
1611741130000|2021-01-27 09:52:10|5597|5594.2|5596.9|5594.1|5597.4|5594.6|5596.9|5594.1|9
1611741140000|2021-01-27 09:52:20|5597|5594.2|5597|5594.2|5597|5594.2|5597|5594.2|5
1611741150000|2021-01-27 09:52:30|5597.4|5594.6|5597.4|5594.6|5597.4|5594.6|5597.4|5594.6|9
1611741160000|2021-01-27 09:52:40|5597.5|5594.7|5597|5594.2|5597.5|5594.7|5596.5|5593.7|0
1611741170000|2021-01-27 09:52:50|5596.9|5594.1|5596.5|5593.7|5596.9|5594.1|5596.5|5593.7|8
1611741180000|2021-01-27 09:53:00|||||||||1
1611741190000|2021-01-27 09:53:10|5597.4|5594.6|5597.4|5594.6|5597.5|5594.7|5597.4|5594.6|10
1611741200000|2021-01-27 09:53:20|5596.5|5593.7|5597|5594.2|5597|5594.2|5596.5|5593.7|21
1611741210000|2021-01-27 09:53:30|5596.9|5594.1|5597|5594.2|5597|5594.2|5596.5|5593.7|38
1611741230000|2021-01-27 09:53:50|5596.5|5593.7|5596.5|5593.7|5597|5594.2|5596.5|5593.7|1
1611741240000|2021-01-27 09:54:00|5596.4|5593.6|5596.5|5593.7|5596.9|5594.1|5596.4|5593.6|42
1611741250000|2021-01-27 09:54:10|5596.9|5594.1|5597.4|5594.6|5597.4|5594.6|5596.9|5594.1|9
1611741260000|2021-01-27 09:54:20|5597|5594.2|5596.4|5593.6|5597.4|5594.6|5596.4|5593.6|12
1611741270000|2021-01-27 09:54:30|||||||||2
1611741280000|2021-01-27 09:54:40|||||||||6
1611741290000|2021-01-27 09:54:50|5595.5|5592.7|5596.4|5593.6|5596.4|5593.6|5595.4|5592.6|25
1611741300000|2021-01-27 09:55:00|5596|5593.2|5595.9|5593.1|5596.4|5593.6|5595.4|5592.6|13
1611741310000|2021-01-27 09:55:10|5595.5|5592.7|5596.4|5593.6|5596.4|5593.6|5595.4|5592.6|61
1611741320000|2021-01-27 09:55:20|5595.4|5592.6|5595.9|5593.1|5595.9|5593.1|5595.4|5592.6|107
1611741330000|2021-01-27 09:55:30|5596.4|5593.6|5596.5|5593.7|5596.5|5593.7|5596.4|5593.6|2
1611741340000|2021-01-27 09:55:40|5596.4|5593.6|5596.4|5593.6|5596.4|5593.6|5596.4|5593.6|0
1611741350000|2021-01-27 09:55:50|5595.5|5592.7|5596.4|5593.6|5596.4|5593.6|5595.5|5592.7|5
1611741360000|2021-01-27 09:56:00|5595.9|5593.1|5595.9|5593.1|5596.4|5593.6|5595.4|5592.6|15
1611741370000|2021-01-27 09:56:10|5595.5|5592.7|5595.9|5593.1|5595.9|5593.1|5595.5|5592.7|3
1611741380000|2021-01-27 09:56:20|5595.5|5592.7|5595.9|5593.1|5596|5593.2|5595.5|5592.7|26
1611741390000|2021-01-27 09:56:30|5596.4|5593.6|5596.5|5593.7|5596.5|5593.7|5596.4|5593.6|0
1611741410000|2021-01-27 09:56:50|||||||||7
1611741420000|2021-01-27 09:57:00|5596.4|5593.6|5596.5|5593.7|5596.5|5593.7|5596.4|5593.6|90
1611741430000|2021-01-27 09:57:10|||||||||106
1611741440000|2021-01-27 09:57:20|||||||||8
1611741450000|2021-01-27 09:57:30|||||||||5
1611741460000|2021-01-27 09:57:40|||||||||17
1611741470000|2021-01-27 09:57:50|||||||||1
1611741480000|2021-01-27 09:58:00|5596.4|5593.6|5596.4|5593.6|5596.4|5593.6|5596.4|5593.6|17
1611741490000|2021-01-27 09:58:10|||||||||1
1611741500000|2021-01-27 09:58:20|||||||||6
1611741510000|2021-01-27 09:58:30|||||||||9
1611741520000|2021-01-27 09:58:40|5596.5|5593.7|5596.5|5593.7|5596.5|5593.7|5596.5|5593.7|0
1611741530000|2021-01-27 09:58:50|||||||||9
1611741540000|2021-01-27 09:59:00|5596.4|5593.6|5595.5|5592.7|5596.4|5593.6|5595.4|5592.6|9
1611741550000|2021-01-27 09:59:10|5595.4|5592.6|5595.4|5592.6|5595.4|5592.6|5595.4|5592.6|1
1611741560000|2021-01-27 09:59:20|5596.4|5593.6|5597.4|5594.6|5597.4|5594.6|5596.4|5593.6|14
1611741570000|2021-01-27 09:59:30|5596.9|5594.1|5596.9|5594.1|5596.9|5594.1|5596.4|5593.6|3
1611741580000|2021-01-27 09:59:40|5596.4|5593.6|5596.4|5593.6|5596.4|5593.6|5596.4|5593.6|2
1611741590000|2021-01-27 09:59:50|5595.4|5592.6|5595.4|5592.6|5595.4|5592.6|5595.4|5592.6|8
1611741600000|2021-01-27 10:00:00|5594.4|5591.6|5594.4|5591.6|5594.9|5592.1|5594.4|5591.6|23
1611741610000|2021-01-27 10:00:10|5594.5|5591.7|5594.9|5592.1|5594.9|5592.1|5594.5|5591.7|15
1611741620000|2021-01-27 10:00:20|5594.4|5591.6|5594.4|5591.6|5594.4|5591.6|5594.4|5591.6|52
1611741630000|2021-01-27 10:00:30|||||||||10
1611741640000|2021-01-27 10:00:40|||||||||119
1611741650000|2021-01-27 10:00:50|||||||||5
1611741660000|2021-01-27 10:01:00|||||||||14
1611741670000|2021-01-27 10:01:10|5595.4|5592.6|5594.4|5591.6|5595.4|5592.6|5594.4|5591.6|39
1611741680000|2021-01-27 10:01:20|5594.9|5592.1|5594.9|5592.1|5594.9|5592.1|5594.4|5591.6|4
1611741690000|2021-01-27 10:01:30|5595.4|5592.6|5595.4|5592.6|5595.4|5592.6|5595.4|5592.6|6
1611741700000|2021-01-27 10:01:40|||||||||3
1611741710000|2021-01-27 10:01:50|||||||||12
1611741720000|2021-01-27 10:02:00|5594.5|5591.7|5595.4|5592.6|5595.4|5592.6|5594.5|5591.7|62
1611741730000|2021-01-27 10:02:10|||||||||3
1611741740000|2021-01-27 10:02:20|||||||||1
1611741750000|2021-01-27 10:02:30|5594.5|5591.7|5595.4|5592.6|5595.4|5592.6|5594.5|5591.7|30
1611741760000|2021-01-27 10:02:40|||||||||10
1611741780000|2021-01-27 10:03:00|5596.4|5593.6|5595.4|5592.6|5596.4|5593.6|5595.4|5592.6|121
1611741790000|2021-01-27 10:03:10|5596.4|5593.6|5595.9|5593.1|5596.4|5593.6|5595.9|5593.1|11
1611741800000|2021-01-27 10:03:20|5596.4|5593.6|5596.4|5593.6|5596.4|5593.6|5596.4|5593.6|0
1611741810000|2021-01-27 10:03:30|5595.4|5592.6|5595.4|5592.6|5595.9|5593.1|5595.4|5592.6|4
1611741820000|2021-01-27 10:03:40|5594.9|5592.1|5594.9|5592.1|5595.4|5592.6|5594.4|5591.6|44
1611741830000|2021-01-27 10:03:50|5593.9|5591.1|5593.4|5590.6|5593.9|5591.1|5593.4|5590.6|58
1611741850000|2021-01-27 10:04:10|5594.4|5591.6|5594.4|5591.6|5594.4|5591.6|5594.4|5591.6|129
1611741860000|2021-01-27 10:04:20|5594.9|5592.1|5593.9|5591.1|5594.9|5592.1|5593.9|5591.1|62
1611741870000|2021-01-27 10:04:30|5594.4|5591.6|5594.4|5591.6|5594.4|5591.6|5594.4|5591.6|15
1611741880000|2021-01-27 10:04:40|||||||||1
1611741890000|2021-01-27 10:04:50|5593.4|5590.6|5593.4|5590.6|5593.4|5590.6|5593.4|5590.6|11
1611741900000|2021-01-27 10:05:00|||||||||8
1611741920000|2021-01-27 10:05:20|5593.9|5591.1|5593.4|5590.6|5594.4|5591.6|5593.4|5590.6|12
1611741930000|2021-01-27 10:05:30|||||||||1
1611741940000|2021-01-27 10:05:40|||||||||43
1611741950000|2021-01-27 10:05:50|||||||||20
1611741960000|2021-01-27 10:06:00|||||||||12
1611741970000|2021-01-27 10:06:10|||||||||39
1611741990000|2021-01-27 10:06:30|||||||||6
1611742000000|2021-01-27 10:06:40|5593.9|5591.1|5594.4|5591.6|5594.4|5591.6|5593.4|5590.6|43
1611742020000|2021-01-27 10:07:00|||||||||9
1611742030000|2021-01-27 10:07:10|5594.9|5592.1|5595.4|5592.6|5595.4|5592.6|5594.4|5591.6|48
1611742040000|2021-01-27 10:07:20|5596.4|5593.6|5596.4|5593.6|5596.4|5593.6|5596.4|5593.6|22
1611742050000|2021-01-27 10:07:30|||||||||10
1611742060000|2021-01-27 10:07:40|5596.9|5594.1|5596.4|5593.6|5597.4|5594.6|5596.4|5593.6|24
1611742070000|2021-01-27 10:07:50|5596.9|5594.1|5596.4|5593.6|5596.9|5594.1|5596.4|5593.6|14
1611742080000|2021-01-27 10:08:00|5595.4|5592.6|5595.4|5592.6|5596.4|5593.6|5595.4|5592.6|16
1611742090000|2021-01-27 10:08:10|5596.4|5593.6|5596.4|5593.6|5596.4|5593.6|5596.4|5593.6|11
1611742100000|2021-01-27 10:08:20|5597.4|5594.6|5596.9|5594.1|5597.4|5594.6|5596.9|5594.1|247
1611742110000|2021-01-27 10:08:30|5597.4|5594.6|5596.4|5593.6|5597.4|5594.6|5596.4|5593.6|63
1611742120000|2021-01-27 10:08:40|||||||||8
1611742130000|2021-01-27 10:08:50|||||||||1
1611742140000|2021-01-27 10:09:00|5595.4|5592.6|5595.4|5592.6|5595.9|5593.1|5595.4|5592.6|4
1611742160000|2021-01-27 10:09:20|5596.4|5593.6|5596.4|5593.6|5596.4|5593.6|5596.4|5593.6|2
1611742170000|2021-01-27 10:09:30|5596.9|5594.1|5597.4|5594.6|5597.4|5594.6|5596.9|5594.1|33
1611742180000|2021-01-27 10:09:40|||||||||4
1611742200000|2021-01-27 10:10:00|5596.9|5594.1|5596.9|5594.1|5597.4|5594.6|5596.9|5594.1|10
1611742210000|2021-01-27 10:10:10|5597.4|5594.6|5597.4|5594.6|5597.4|5594.6|5597.4|5594.6|0
1611742220000|2021-01-27 10:10:20|||||||||4
1611742230000|2021-01-27 10:10:30|5598.4|5595.6|5599.4|5596.6|5599.4|5596.6|5598.4|5595.6|107
1611742240000|2021-01-27 10:10:40|5598.4|5595.6|5598.4|5595.6|5599.4|5596.6|5598.4|5595.6|88
1611742250000|2021-01-27 10:10:50|5597.4|5594.6|5597.4|5594.6|5598.4|5595.6|5597.4|5594.6|7
1611742260000|2021-01-27 10:11:00|5596.4|5593.6|5596.9|5594.1|5597.4|5594.6|5596.4|5593.6|15
1611742270000|2021-01-27 10:11:10|5597.4|5594.6|5596.9|5594.1|5597.4|5594.6|5596.9|5594.1|4
1611742280000|2021-01-27 10:11:20|5597.4|5594.6|5596.9|5594.1|5597.4|5594.6|5596.4|5593.6|6
1611742290000|2021-01-27 10:11:30|5596.4|5593.6|5596.9|5594.1|5596.9|5594.1|5596.4|5593.6|0
1611742300000|2021-01-27 10:11:40|5597.4|5594.6|5597.4|5594.6|5597.4|5594.6|5597.4|5594.6|2
1611742320000|2021-01-27 10:12:00|5596.9|5594.1|5596.9|5594.1|5596.9|5594.1|5596.4|5593.6|36
1611742330000|2021-01-27 10:12:10|5597.4|5594.6|5597.4|5594.6|5597.4|5594.6|5597.4|5594.6|7
1611742340000|2021-01-27 10:12:20|5596.9|5594.1|5596.4|5593.6|5596.9|5594.1|5596.4|5593.6|8
1611742350000|2021-01-27 10:12:30|||||||||3
1611742360000|2021-01-27 10:12:40|5596.9|5594.1|5595.4|5592.6|5597.4|5594.6|5595.4|5592.6|74
1611742370000|2021-01-27 10:12:50|5594.4|5591.6|5594.4|5591.6|5594.9|5592.1|5594.4|5591.6|13
1611742380000|2021-01-27 10:13:00|5594.9|5592.1|5594.4|5591.6|5594.9|5592.1|5594.4|5591.6|1
1611742390000|2021-01-27 10:13:10|5594.9|5592.1|5594.4|5591.6|5594.9|5592.1|5594.4|5591.6|40
1611742400000|2021-01-27 10:13:20|5594.9|5592.1|5594.9|5592.1|5594.9|5592.1|5594.4|5591.6|2
1611742410000|2021-01-27 10:13:30|5594.4|5591.6|5594.4|5591.6|5594.4|5591.6|5594.4|5591.6|11
1611742420000|2021-01-27 10:13:40|5594.9|5592.1|5594.9|5592.1|5594.9|5592.1|5594.4|5591.6|23
1611742430000|2021-01-27 10:13:50|5595.4|5592.6|5595.9|5593.1|5596.4|5593.6|5595.4|5592.6|54
1611742440000|2021-01-27 10:14:00|5595.4|5592.6|5597.9|5595.1|5597.9|5595.1|5595.4|5592.6|8
1611742450000|2021-01-27 10:14:10|5597.4|5594.6|5597.4|5594.6|5598.4|5595.6|5597.4|5594.6|30
1611742460000|2021-01-27 10:14:20|||||||||29
1611742470000|2021-01-27 10:14:30|5597.9|5595.1|5597.4|5594.6|5597.9|5595.1|5597.4|5594.6|4
1611742480000|2021-01-27 10:14:40|5597.9|5595.1|5598.4|5595.6|5598.4|5595.6|5597.9|5595.1|0
1611742490000|2021-01-27 10:14:50|5598.9|5596.1|5598.9|5596.1|5599.4|5596.6|5598.4|5595.6|3
1611742500000|2021-01-27 10:15:00|||||||||1
1611742510000|2021-01-27 10:15:10|5599.4|5596.6|5599.4|5596.6|5599.4|5596.6|5599.4|5596.6|2
1611742540000|2021-01-27 10:15:40|5598.4|5595.6|5597.4|5594.6|5598.4|5595.6|5597.4|5594.6|1538
1611742550000|2021-01-27 10:15:50|5596.9|5594.1|5596.9|5594.1|5597.4|5594.6|5596.4|5593.6|47
1611742560000|2021-01-27 10:16:00|5596.4|5593.6|5596.9|5594.1|5596.9|5594.1|5596.4|5593.6|101
1611742570000|2021-01-27 10:16:10|5597.4|5594.6|5597.9|5595.1|5598.4|5595.6|5596.9|5594.1|66
1611742580000|2021-01-27 10:16:20|5597.4|5594.6|5598.4|5595.6|5598.4|5595.6|5597.4|5594.6|355
1611742590000|2021-01-27 10:16:30|5597.4|5594.6|5598.4|5595.6|5598.4|5595.6|5597.4|5594.6|18
1611742600000|2021-01-27 10:16:40|5597.4|5594.6|5597.4|5594.6|5597.9|5595.1|5596.4|5593.6|5
1611742610000|2021-01-27 10:16:50|5596.9|5594.1|5596.9|5594.1|5596.9|5594.1|5596.9|5594.1|1
1611742620000|2021-01-27 10:17:00|5597.4|5594.6|5597.4|5594.6|5597.4|5594.6|5597.4|5594.6|0
1611742630000|2021-01-27 10:17:10|5598.4|5595.6|5598.4|5595.6|5598.4|5595.6|5598.4|5595.6|11
1611742660000|2021-01-27 10:17:40|5597.9|5595.1|5597.9|5595.1|5597.9|5595.1|5597.9|5595.1|23
1611742670000|2021-01-27 10:17:50|5597.4|5594.6|5597.9|5595.1|5597.9|5595.1|5597.4|5594.6|3
1611742680000|2021-01-27 10:18:00|5598.4|5595.6|5597.4|5594.6|5598.4|5595.6|5597.4|5594.6|65
1611742690000|2021-01-27 10:18:10|||||||||70
1611742700000|2021-01-27 10:18:20|||||||||2
1611742710000|2021-01-27 10:18:30|5597.9|5595.1|5596.4|5593.6|5597.9|5595.1|5596.4|5593.6|43
1611742720000|2021-01-27 10:18:40|5595.4|5592.6|5595.4|5592.6|5595.4|5592.6|5595.4|5592.6|1
1611742730000|2021-01-27 10:18:50|||||||||2
1611742740000|2021-01-27 10:19:00|||||||||21
1611742750000|2021-01-27 10:19:10|5594.4|5591.6|5594.9|5592.1|5595.4|5592.6|5594.4|5591.6|45
1611742770000|2021-01-27 10:19:30|5593.9|5591.1|5594.4|5591.6|5594.9|5592.1|5593.9|5591.1|58
1611742780000|2021-01-27 10:19:40|||||||||61
1611742790000|2021-01-27 10:19:50|||||||||25
1611742800000|2021-01-27 10:20:00|5593.4|5590.6|5594.4|5591.6|5594.4|5591.6|5593.4|5590.6|19
1611742810000|2021-01-27 10:20:10|||||||||73
1611742820000|2021-01-27 10:20:20|5593.9|5591.1|5593.4|5590.6|5593.9|5591.1|5593.4|5590.6|22
1611742830000|2021-01-27 10:20:30|5593.9|5591.1|5594.4|5591.6|5594.4|5591.6|5593.9|5591.1|19
1611742840000|2021-01-27 10:20:40|5593.9|5591.1|5594.4|5591.6|5594.4|5591.6|5593.9|5591.1|3
1611742850000|2021-01-27 10:20:50|||||||||8
1611742860000|2021-01-27 10:21:00|5595.4|5592.6|5595.4|5592.6|5595.4|5592.6|5595.4|5592.6|24
1611742870000|2021-01-27 10:21:10|5595.9|5593.1|5596.4|5593.6|5596.4|5593.6|5595.9|5593.1|5
1611742890000|2021-01-27 10:21:30|||||||||1
1611742900000|2021-01-27 10:21:40|5596.9|5594.1|5596.4|5593.6|5596.9|5594.1|5596.4|5593.6|3
1611742910000|2021-01-27 10:21:50|5596.9|5594.1|5595.9|5593.1|5596.9|5594.1|5595.9|5593.1|61
1611742920000|2021-01-27 10:22:00|||||||||10
1611742930000|2021-01-27 10:22:10|5596.4|5593.6|5596.9|5594.1|5596.9|5594.1|5595.4|5592.6|3
1611742940000|2021-01-27 10:22:20|5596.4|5593.6|5597.4|5594.6|5597.4|5594.6|5596.4|5593.6|5
1611742950000|2021-01-27 10:22:30|5596.4|5593.6|5596.9|5594.1|5596.9|5594.1|5596.4|5593.6|62
1611742960000|2021-01-27 10:22:40|5597.4|5594.6|5596.4|5593.6|5597.4|5594.6|5596.4|5593.6|139
1611742980000|2021-01-27 10:23:00|||||||||1
1611743000000|2021-01-27 10:23:20|5596.9|5594.1|5596.4|5593.6|5596.9|5594.1|5596.4|5593.6|4
1611743010000|2021-01-27 10:23:30|5597.4|5594.6|5596.9|5594.1|5597.4|5594.6|5596.9|5594.1|10
1611743020000|2021-01-27 10:23:40|5597.4|5594.6|5597.4|5594.6|5597.4|5594.6|5597.4|5594.6|0
1611743030000|2021-01-27 10:23:50|5598.4|5595.6|5598.4|5595.6|5598.9|5596.1|5598.4|5595.6|533
1611743040000|2021-01-27 10:24:00|5599.4|5596.6|5598.9|5596.1|5599.4|5596.6|5598.9|5596.1|22
1611743050000|2021-01-27 10:24:10|5598.4|5595.6|5597.4|5594.6|5598.4|5595.6|5597.4|5594.6|4
1611743070000|2021-01-27 10:24:30|5596.4|5593.6|5596.9|5594.1|5597.4|5594.6|5596.4|5593.6|5
1611743080000|2021-01-27 10:24:40|5596.4|5593.6|5596.9|5594.1|5596.9|5594.1|5596.4|5593.6|0
1611743090000|2021-01-27 10:24:50|5596.4|5593.6|5596.4|5593.6|5596.4|5593.6|5596.4|5593.6|0
1611743100000|2021-01-27 10:25:00|5596.9|5594.1|5596.9|5594.1|5596.9|5594.1|5596.9|5594.1|4
1611743110000|2021-01-27 10:25:10|5596.4|5593.6|5594.4|5591.6|5596.4|5593.6|5594.4|5591.6|23
1611743120000|2021-01-27 10:25:20|5594.9|5592.1|5594.9|5592.1|5594.9|5592.1|5594.9|5592.1|16
1611743130000|2021-01-27 10:25:30|5595.4|5592.6|5595.4|5592.6|5595.4|5592.6|5595.4|5592.6|0
1611743140000|2021-01-27 10:25:40|5596.4|5593.6|5595.9|5593.1|5596.4|5593.6|5595.4|5592.6|6
1611743150000|2021-01-27 10:25:50|5595.4|5592.6|5595.9|5593.1|5595.9|5593.1|5595.4|5592.6|0
1611743160000|2021-01-27 10:26:00|5595.4|5592.6|5595.4|5592.6|5595.4|5592.6|5595.4|5592.6|5
1611743170000|2021-01-27 10:26:10|5594.4|5591.6|5594.9|5592.1|5595.4|5592.6|5594.4|5591.6|5
1611743180000|2021-01-27 10:26:20|5594.4|5591.6|5594.4|5591.6|5594.4|5591.6|5594.4|5591.6|0
1611743190000|2021-01-27 10:26:30|5593.9|5591.1|5594.9|5592.1|5595.4|5592.6|5593.9|5591.1|3
1611743200000|2021-01-27 10:26:40|5594.4|5591.6|5594.4|5591.6|5594.4|5591.6|5594.4|5591.6|0
1611743210000|2021-01-27 10:26:50|5594.9|5592.1|5594.9|5592.1|5594.9|5592.1|5594.4|5591.6|5
1611743220000|2021-01-27 10:27:00|5594.4|5591.6|5594.4|5591.6|5594.4|5591.6|5594.4|5591.6|0
1611743230000|2021-01-27 10:27:10|5593.4|5590.6|5594.9|5592.1|5594.9|5592.1|5593.4|5590.6|199
1611743240000|2021-01-27 10:27:20|5594.4|5591.6|5594.4|5591.6|5594.4|5591.6|5594.4|5591.6|1
1611743250000|2021-01-27 10:27:30|5594.9|5592.1|5594.9|5592.1|5594.9|5592.1|5594.9|5592.1|29
1611743260000|2021-01-27 10:27:40|5595.4|5592.6|5595.9|5593.1|5595.9|5593.1|5595.4|5592.6|0
1611743270000|2021-01-27 10:27:50|5596.4|5593.6|5596.9|5594.1|5596.9|5594.1|5596.4|5593.6|3
1611743280000|2021-01-27 10:28:00|5596.4|5593.6|5596.4|5593.6|5596.9|5594.1|5596.4|5593.6|0
1611743290000|2021-01-27 10:28:10|5596.9|5594.1|5596.9|5594.1|5596.9|5594.1|5596.4|5593.6|7
1611743300000|2021-01-27 10:28:20|5597.4|5594.6|5597.4|5594.6|5597.4|5594.6|5597.4|5594.6|0
1611743310000|2021-01-27 10:28:30|5596.4|5593.6|5596.9|5594.1|5596.9|5594.1|5596.4|5593.6|3
1611743320000|2021-01-27 10:28:40|5596.4|5593.6|5596.4|5593.6|5596.4|5593.6|5596.4|5593.6|0
1611743340000|2021-01-27 10:29:00|5596.9|5594.1|5596.9|5594.1|5596.9|5594.1|5596.4|5593.6|18
1611743350000|2021-01-27 10:29:10|5596.4|5593.6|5596.4|5593.6|5596.4|5593.6|5596.4|5593.6|0
1611743360000|2021-01-27 10:29:20|||||||||1
1611743370000|2021-01-27 10:29:30|5596.9|5594.1|5596.9|5594.1|5596.9|5594.1|5596.9|5594.1|19
1611743380000|2021-01-27 10:29:40|5597.4|5594.6|5597.4|5594.6|5597.4|5594.6|5597.4|5594.6|0
1611743390000|2021-01-27 10:29:50|||||||||17
1611743400000|2021-01-27 10:30:00|5596.9|5594.1|5595.4|5592.6|5596.9|5594.1|5595.4|5592.6|7
1611743420000|2021-01-27 10:30:20|||||||||1
1611743440000|2021-01-27 10:30:40|||||||||25
1611743450000|2021-01-27 10:30:50|5595.9|5593.1|5596.4|5593.6|5596.4|5593.6|5595.9|5593.1|123
1611743460000|2021-01-27 10:31:00|5595.4|5592.6|5596.4|5593.6|5596.4|5593.6|5595.4|5592.6|21
1611743470000|2021-01-27 10:31:10|5595.9|5593.1|5596.4|5593.6|5596.4|5593.6|5595.9|5593.1|10
1611743480000|2021-01-27 10:31:20|5596.9|5594.1|5597.4|5594.6|5597.4|5594.6|5596.9|5594.1|38
1611743490000|2021-01-27 10:31:30|5597.9|5595.1|5597.9|5595.1|5597.9|5595.1|5597.9|5595.1|2
1611743500000|2021-01-27 10:31:40|5597.4|5594.6|5598.4|5595.6|5598.4|5595.6|5597.4|5594.6|1
1611743510000|2021-01-27 10:31:50|||||||||1
1611743520000|2021-01-27 10:32:00|5597.4|5594.6|5597.9|5595.1|5597.9|5595.1|5596.9|5594.1|70
1611743530000|2021-01-27 10:32:10|5597.4|5594.6|5597.4|5594.6|5597.9|5595.1|5597.4|5594.6|3
1611743540000|2021-01-27 10:32:20|5597.9|5595.1|5598.9|5596.1|5598.9|5596.1|5597.9|5595.1|11
1611743550000|2021-01-27 10:32:30|5598.4|5595.6|5599.4|5596.6|5599.4|5596.6|5598.4|5595.6|3
1611743560000|2021-01-27 10:32:40|5598.9|5596.1|5598.9|5596.1|5598.9|5596.1|5598.9|5596.1|4
1611743570000|2021-01-27 10:32:50|5599.4|5596.6|5599.4|5596.6|5599.4|5596.6|5599.4|5596.6|0
1611743580000|2021-01-27 10:33:00|5598.9|5596.1|5598.9|5596.1|5598.9|5596.1|5598.9|5596.1|1
1611743590000|2021-01-27 10:33:10|5598.4|5595.6|5599.4|5596.6|5599.4|5596.6|5598.4|5595.6|2
1611743600000|2021-01-27 10:33:20|||||||||1
1611743610000|2021-01-27 10:33:30|5600.4|5597.6|5601.4|5598.6|5601.4|5598.6|5600.4|5597.6|636
1611743620000|2021-01-27 10:33:40|||||||||4
1611743630000|2021-01-27 10:33:50|5602.4|5599.6|5602.4|5599.6|5602.9|5600.1|5602.4|5599.6|23
1611743640000|2021-01-27 10:34:00|5602.9|5600.1|5605.4|5602.6|5605.4|5602.6|5602.9|5600.1|148
1611743650000|2021-01-27 10:34:10|||||||||30
1611743660000|2021-01-27 10:34:20|5605.9|5603.1|5605.4|5602.6|5605.9|5603.1|5605.4|5602.6|9
1611743670000|2021-01-27 10:34:30|||||||||10
1611743680000|2021-01-27 10:34:40|5605.9|5603.1|5604.4|5601.6|5605.9|5603.1|5604.4|5601.6|37
1611743690000|2021-01-27 10:34:50|||||||||4
1611743700000|2021-01-27 10:35:00|5603.4|5600.6|5603.4|5600.6|5603.4|5600.6|5603.4|5600.6|19
1611743710000|2021-01-27 10:35:10|5602.9|5600.1|5603.9|5601.1|5604.4|5601.6|5602.9|5600.1|9
1611743720000|2021-01-27 10:35:20|5604.4|5601.6|5604.4|5601.6|5604.4|5601.6|5604.4|5601.6|0
1611743730000|2021-01-27 10:35:30|5605.4|5602.6|5605.4|5602.6|5605.4|5602.6|5604.9|5602.1|63
1611743740000|2021-01-27 10:35:40|5604.9|5602.1|5604.9|5602.1|5604.9|5602.1|5604.9|5602.1|1
1611743750000|2021-01-27 10:35:50|5605.4|5602.6|5604.4|5601.6|5605.4|5602.6|5604.4|5601.6|4
1611743760000|2021-01-27 10:36:00|5605.4|5602.6|5604.4|5601.6|5605.4|5602.6|5604.4|5601.6|4
1611743770000|2021-01-27 10:36:10|5603.4|5600.6|5603.4|5600.6|5603.4|5600.6|5603.4|5600.6|19
1611743790000|2021-01-27 10:36:30|5603.9|5601.1|5603.9|5601.1|5603.9|5601.1|5603.9|5601.1|30
1611743810000|2021-01-27 10:36:50|5604.4|5601.6|5605.4|5602.6|5606.4|5603.6|5604.4|5601.6|455
1611743820000|2021-01-27 10:37:00|||||||||24
1611743830000|2021-01-27 10:37:10|5606.4|5603.6|5607.4|5604.6|5607.4|5604.6|5606.4|5603.6|41
1611743840000|2021-01-27 10:37:20|5606.4|5603.6|5606.4|5603.6|5606.4|5603.6|5606.4|5603.6|15
1611743850000|2021-01-27 10:37:30|5607.4|5604.6|5606.4|5603.6|5607.4|5604.6|5606.4|5603.6|13
1611743860000|2021-01-27 10:37:40|5606.9|5604.1|5606.4|5603.6|5606.9|5604.1|5606.4|5603.6|7
1611743880000|2021-01-27 10:38:00|5606.9|5604.1|5606.4|5603.6|5607.4|5604.6|5606.4|5603.6|456
1611743890000|2021-01-27 10:38:10|5606.9|5604.1|5606.4|5603.6|5606.9|5604.1|5606.4|5603.6|1
1611743910000|2021-01-27 10:38:30|5606.5|5603.7|5607.4|5604.6|5607.4|5604.6|5606.4|5603.6|5
1611743920000|2021-01-27 10:38:40|5608.4|5605.6|5607.4|5604.6|5608.4|5605.6|5607.4|5604.6|8
1611743930000|2021-01-27 10:38:50|||||||||7
1611743940000|2021-01-27 10:39:00|5606.4|5603.6|5606.4|5603.6|5607.4|5604.6|5606.4|5603.6|27
1611743950000|2021-01-27 10:39:10|5606.9|5604.1|5606.4|5603.6|5606.9|5604.1|5606.4|5603.6|2
1611743960000|2021-01-27 10:39:20|5606.9|5604.1|5606.4|5603.6|5606.9|5604.1|5606.4|5603.6|3
1611743970000|2021-01-27 10:39:30|5606.9|5604.1|5606.4|5603.6|5606.9|5604.1|5606.4|5603.6|2
1611743980000|2021-01-27 10:39:40|5606.9|5604.1|5606.9|5604.1|5606.9|5604.1|5606.4|5603.6|1
1611743990000|2021-01-27 10:39:50|5607.4|5604.6|5607.4|5604.6|5607.4|5604.6|5607.4|5604.6|0
1611744000000|2021-01-27 10:40:00|5606.5|5603.7|5606.4|5603.6|5606.5|5603.7|5606.4|5603.6|18
1611744010000|2021-01-27 10:40:10|5607.4|5604.6|5606.4|5603.6|5607.4|5604.6|5606.4|5603.6|5
1611744020000|2021-01-27 10:40:20|5607.4|5604.6|5606.9|5604.1|5607.4|5604.6|5606.4|5603.6|28
1611744030000|2021-01-27 10:40:30|5606.4|5603.6|5606.4|5603.6|5607.4|5604.6|5606.4|5603.6|4
1611744040000|2021-01-27 10:40:40|5607.4|5604.6|5606.9|5604.1|5607.4|5604.6|5606.9|5604.1|26
1611744050000|2021-01-27 10:40:50|5607.4|5604.6|5607.4|5604.6|5607.4|5604.6|5607.4|5604.6|100
1611744060000|2021-01-27 10:41:00|5606.9|5604.1|5607.4|5604.6|5607.4|5604.6|5606.9|5604.1|48
1611744070000|2021-01-27 10:41:10|5606.9|5604.1|5607.4|5604.6|5607.4|5604.6|5606.9|5604.1|0
1611744080000|2021-01-27 10:41:20|5606.9|5604.1|5606.9|5604.1|5607.4|5604.6|5606.9|5604.1|7
1611744090000|2021-01-27 10:41:30|5607.4|5604.6|5607.4|5604.6|5607.4|5604.6|5607.4|5604.6|0
1611744100000|2021-01-27 10:41:40|5606.4|5603.6|5606.4|5603.6|5606.4|5603.6|5606.4|5603.6|3
1611744110000|2021-01-27 10:41:50|5607.4|5604.6|5607.4|5604.6|5607.4|5604.6|5607.4|5604.6|6
1611744120000|2021-01-27 10:42:00|5606.9|5604.1|5607.4|5604.6|5607.4|5604.6|5606.4|5603.6|71
1611744130000|2021-01-27 10:42:10|||||||||4
1611744140000|2021-01-27 10:42:20|5606.4|5603.6|5606.4|5603.6|5606.4|5603.6|5606.4|5603.6|20
1611744150000|2021-01-27 10:42:30|5606.9|5604.1|5605.9|5603.1|5606.9|5604.1|5605.4|5602.6|52
1611744160000|2021-01-27 10:42:40|5605.4|5602.6|5606.4|5603.6|5606.4|5603.6|5605.4|5602.6|317
1611744170000|2021-01-27 10:42:50|5606.9|5604.1|5607.4|5604.6|5607.4|5604.6|5606.9|5604.1|459
1611744180000|2021-01-27 10:43:00|||||||||23
1611744200000|2021-01-27 10:43:20|5608.4|5605.6|5608.4|5605.6|5608.4|5605.6|5608.4|5605.6|330
1611744210000|2021-01-27 10:43:30|||||||||40
1611744220000|2021-01-27 10:43:40|5607.4|5604.6|5607.4|5604.6|5607.4|5604.6|5607.4|5604.6|5
1611744230000|2021-01-27 10:43:50|||||||||4
1611744240000|2021-01-27 10:44:00|5607.9|5605.1|5607.4|5604.6|5607.9|5605.1|5607.4|5604.6|5
1611744250000|2021-01-27 10:44:10|5607.9|5605.1|5607.9|5605.1|5607.9|5605.1|5607.4|5604.6|0
1611744260000|2021-01-27 10:44:20|5607.4|5604.6|5607.4|5604.6|5607.9|5605.1|5607.4|5604.6|1
1611744280000|2021-01-27 10:44:40|5607.9|5605.1|5608.4|5605.6|5608.4|5605.6|5607.9|5605.1|2
1611744290000|2021-01-27 10:44:50|5607.4|5604.6|5607.4|5604.6|5607.4|5604.6|5607.4|5604.6|5
1611744300000|2021-01-27 10:45:00|||||||||11
1611744310000|2021-01-27 10:45:10|||||||||16
1611744320000|2021-01-27 10:45:20|||||||||1
1611744330000|2021-01-27 10:45:30|||||||||3
1611744340000|2021-01-27 10:45:40|5608.4|5605.6|5608.4|5605.6|5608.4|5605.6|5608.4|5605.6|12
1611744350000|2021-01-27 10:45:50|||||||||8
1611744380000|2021-01-27 10:46:20|5609.4|5606.6|5609.4|5606.6|5609.4|5606.6|5609.4|5606.6|7
1611744390000|2021-01-27 10:46:30|5608.4|5605.6|5608.4|5605.6|5608.4|5605.6|5608.4|5605.6|8
1611744400000|2021-01-27 10:46:40|||||||||5
1611744410000|2021-01-27 10:46:50|||||||||1
1611744420000|2021-01-27 10:47:00|||||||||1
1611744430000|2021-01-27 10:47:10|||||||||4
1611744440000|2021-01-27 10:47:20|5607.9|5605.1|5608.4|5605.6|5608.4|5605.6|5607.4|5604.6|18
1611744450000|2021-01-27 10:47:30|5607.4|5604.6|5607.4|5604.6|5607.4|5604.6|5607.4|5604.6|19
1611744460000|2021-01-27 10:47:40|5607.9|5605.1|5607.4|5604.6|5607.9|5605.1|5607.4|5604.6|3
1611744470000|2021-01-27 10:47:50|5606.4|5603.6|5607.4|5604.6|5607.4|5604.6|5606.4|5603.6|13
1611744480000|2021-01-27 10:48:00|5606.9|5604.1|5607.4|5604.6|5607.4|5604.6|5606.4|5603.6|8
1611744500000|2021-01-27 10:48:20|5607.9|5605.1|5607.4|5604.6|5608.4|5605.6|5607.4|5604.6|3
1611744510000|2021-01-27 10:48:30|5607.9|5605.1|5607.4|5604.6|5607.9|5605.1|5607.4|5604.6|3
1611744520000|2021-01-27 10:48:40|5607.9|5605.1|5607.9|5605.1|5607.9|5605.1|5607.9|5605.1|7
1611744530000|2021-01-27 10:48:50|5607.4|5604.6|5607.4|5604.6|5607.4|5604.6|5607.4|5604.6|1
1611744540000|2021-01-27 10:49:00|5607.9|5605.1|5607.4|5604.6|5607.9|5605.1|5607.4|5604.6|4
1611744550000|2021-01-27 10:49:10|5607.9|5605.1|5607.4|5604.6|5607.9|5605.1|5607.4|5604.6|0
1611744560000|2021-01-27 10:49:20|||||||||1
1611744570000|2021-01-27 10:49:30|5606.9|5604.1|5607.4|5604.6|5607.4|5604.6|5606.9|5604.1|6
1611744580000|2021-01-27 10:49:40|5606.9|5604.1|5606.4|5603.6|5607.4|5604.6|5606.4|5603.6|2
1611744590000|2021-01-27 10:49:50|||||||||5
1611744600000|2021-01-27 10:50:00|5605.4|5602.6|5605.4|5602.6|5605.4|5602.6|5605.4|5602.6|23
1611744610000|2021-01-27 10:50:10|5605.9|5603.1|5605.9|5603.1|5605.9|5603.1|5605.9|5603.1|14
1611744620000|2021-01-27 10:50:20|5606.4|5603.6|5606.4|5603.6|5606.4|5603.6|5606.4|5603.6|7
1611744630000|2021-01-27 10:50:30|||||||||1
1611744650000|2021-01-27 10:50:50|5605.4|5602.6|5605.4|5602.6|5606.4|5603.6|5605.4|5602.6|10
1611744660000|2021-01-27 10:51:00|5606.4|5603.6|5606.4|5603.6|5606.4|5603.6|5606.4|5603.6|2
1611744670000|2021-01-27 10:51:10|5605.9|5603.1|5606.4|5603.6|5606.4|5603.6|5605.9|5603.1|2
1611744680000|2021-01-27 10:51:20|5605.9|5603.1|5606.4|5603.6|5606.4|5603.6|5605.4|5602.6|7
1611744690000|2021-01-27 10:51:30|||||||||9
1611744710000|2021-01-27 10:51:50|||||||||3
1611744720000|2021-01-27 10:52:00|5607.4|5604.6|5606.9|5604.1|5607.4|5604.6|5606.4|5603.6|8
1611744740000|2021-01-27 10:52:20|5607.4|5604.6|5606.9|5604.1|5607.4|5604.6|5606.4|5603.6|3
1611744750000|2021-01-27 10:52:30|5606.4|5603.6|5606.4|5603.6|5606.4|5603.6|5606.4|5603.6|3
1611744770000|2021-01-27 10:52:50|5606.9|5604.1|5606.4|5603.6|5606.9|5604.1|5606.4|5603.6|4
1611744780000|2021-01-27 10:53:00|||||||||3
1611744790000|2021-01-27 10:53:10|5604.4|5601.6|5604.4|5601.6|5604.4|5601.6|5604.4|5601.6|2
1611744800000|2021-01-27 10:53:20|5604.9|5602.1|5604.4|5601.6|5604.9|5602.1|5604.4|5601.6|4
1611744810000|2021-01-27 10:53:30|5604.9|5602.1|5604.4|5601.6|5604.9|5602.1|5604.4|5601.6|3
1611744820000|2021-01-27 10:53:40|5604.9|5602.1|5605.4|5602.6|5605.4|5602.6|5604.9|5602.1|5
1611744830000|2021-01-27 10:53:50|||||||||1
1611744840000|2021-01-27 10:54:00|||||||||249
1611744850000|2021-01-27 10:54:10|||||||||127
1611744860000|2021-01-27 10:54:20|5606.4|5603.6|5606.4|5603.6|5606.4|5603.6|5606.4|5603.6|5
1611744870000|2021-01-27 10:54:30|5604.4|5601.6|5604.9|5602.1|5604.9|5602.1|5604.4|5601.6|6
1611744880000|2021-01-27 10:54:40|5605.4|5602.6|5605.4|5602.6|5605.4|5602.6|5604.4|5601.6|8
1611744890000|2021-01-27 10:54:50|||||||||2
1611744900000|2021-01-27 10:55:00|||||||||6
1611744910000|2021-01-27 10:55:10|5604.4|5601.6|5604.4|5601.6|5604.4|5601.6|5604.4|5601.6|2
1611744930000|2021-01-27 10:55:30|5605.4|5602.6|5605.4|5602.6|5605.4|5602.6|5604.9|5602.1|48
1611744940000|2021-01-27 10:55:40|5606.4|5603.6|5605.4|5602.6|5606.4|5603.6|5605.4|5602.6|53
1611744950000|2021-01-27 10:55:50|5605.9|5603.1|5605.9|5603.1|5605.9|5603.1|5605.9|5603.1|8
1611744960000|2021-01-27 10:56:00|5606.4|5603.6|5605.4|5602.6|5606.4|5603.6|5605.4|5602.6|2
1611744980000|2021-01-27 10:56:20|5604.4|5601.6|5604.4|5601.6|5604.4|5601.6|5604.4|5601.6|3
1611744990000|2021-01-27 10:56:30|||||||||4
1611745000000|2021-01-27 10:56:40|||||||||11
1611745010000|2021-01-27 10:56:50|||||||||2
1611745030000|2021-01-27 10:57:10|5605.4|5602.6|5604.9|5602.1|5605.4|5602.6|5604.4|5601.6|11
1611745040000|2021-01-27 10:57:20|5604.4|5601.6|5604.4|5601.6|5604.4|5601.6|5603.4|5600.6|17
1611745060000|2021-01-27 10:57:40|5604.9|5602.1|5604.9|5602.1|5604.9|5602.1|5604.9|5602.1|1
1611745070000|2021-01-27 10:57:50|5604.4|5601.6|5604.4|5601.6|5604.4|5601.6|5604.4|5601.6|8
1611745080000|2021-01-27 10:58:00|5604.9|5602.1|5604.4|5601.6|5604.9|5602.1|5604.4|5601.6|8
1611745090000|2021-01-27 10:58:10|5605.4|5602.6|5605.4|5602.6|5605.4|5602.6|5605.4|5602.6|10
1611745100000|2021-01-27 10:58:20|5603.4|5600.6|5603.4|5600.6|5603.4|5600.6|5603.4|5600.6|1013
1611745110000|2021-01-27 10:58:30|5602.9|5600.1|5602.9|5600.1|5602.9|5600.1|5602.9|5600.1|3
1611745120000|2021-01-27 10:58:40|5603.4|5600.6|5603.4|5600.6|5603.4|5600.6|5603.4|5600.6|1
1611745130000|2021-01-27 10:58:50|5603.9|5601.1|5603.9|5601.1|5604.4|5601.6|5603.9|5601.1|12
1611745140000|2021-01-27 10:59:00|5604.4|5601.6|5604.4|5601.6|5605.4|5602.6|5603.9|5601.1|5
1611745150000|2021-01-27 10:59:10|5603.4|5600.6|5602.4|5599.6|5603.4|5600.6|5602.4|5599.6|149
1611745160000|2021-01-27 10:59:20|5601.9|5599.1|5601.9|5599.1|5601.9|5599.1|5601.4|5598.6|609
1611745170000|2021-01-27 10:59:30|5602.4|5599.6|5602.4|5599.6|5604.4|5601.6|5602.4|5599.6|575
1611745180000|2021-01-27 10:59:40|||||||||1
1611745190000|2021-01-27 10:59:50|5602.9|5600.1|5602.9|5600.1|5602.9|5600.1|5602.4|5599.6|7
1611745200000|2021-01-27 11:00:00|5602.4|5599.6|5602.9|5600.1|5602.9|5600.1|5602.4|5599.6|18
1611745210000|2021-01-27 11:00:10|5602.4|5599.6|5602.4|5599.6|5602.9|5600.1|5602.4|5599.6|1
1611745220000|2021-01-27 11:00:20|5602.9|5600.1|5600.4|5597.6|5602.9|5600.1|5600.4|5597.6|8
1611745230000|2021-01-27 11:00:30|5600.9|5598.1|5600.9|5598.1|5600.9|5598.1|5600.4|5597.6|13
1611745240000|2021-01-27 11:00:40|5600.4|5597.6|5600.4|5597.6|5600.4|5597.6|5599.4|5596.6|29
1611745250000|2021-01-27 11:00:50|5600.9|5598.1|5600.4|5597.6|5600.9|5598.1|5600.4|5597.6|1
1611745260000|2021-01-27 11:01:00|5599.4|5596.6|5599.4|5596.6|5599.9|5597.1|5599.4|5596.6|16
1611745270000|2021-01-27 11:01:10|5598.4|5595.6|5599.4|5596.6|5599.4|5596.6|5598.4|5595.6|18
1611745280000|2021-01-27 11:01:20|5598.9|5596.1|5600.4|5597.6|5600.4|5597.6|5598.9|5596.1|19
1611745290000|2021-01-27 11:01:30|5599.4|5596.6|5599.4|5596.6|5599.4|5596.6|5598.4|5595.6|545
1611745300000|2021-01-27 11:01:40|||||||||40
1611745310000|2021-01-27 11:01:50|5599.9|5597.1|5599.9|5597.1|5600.4|5597.6|5599.4|5596.6|10
1611745320000|2021-01-27 11:02:00|5599.4|5596.6|5598.4|5595.6|5599.4|5596.6|5598.4|5595.6|23
1611745340000|2021-01-27 11:02:20|5598.9|5596.1|5598.4|5595.6|5598.9|5596.1|5598.4|5595.6|18
1611745350000|2021-01-27 11:02:30|5597.4|5594.6|5594.4|5591.6|5597.4|5594.6|5594.4|5591.6|28
1611745360000|2021-01-27 11:02:40|5594.9|5592.1|5594.4|5591.6|5594.9|5592.1|5594.4|5591.6|11
1611745370000|2021-01-27 11:02:50|5593.4|5590.6|5593.4|5590.6|5593.4|5590.6|5592.9|5590.1|183
1611745380000|2021-01-27 11:03:00|5592.4|5589.6|5593.4|5590.6|5593.4|5590.6|5592.4|5589.6|21
1611745390000|2021-01-27 11:03:10|5592.9|5590.1|5592.9|5590.1|5593.4|5590.6|5592.9|5590.1|7
1611745400000|2021-01-27 11:03:20|5593.4|5590.6|5593.4|5590.6|5593.4|5590.6|5592.4|5589.6|11
1611745410000|2021-01-27 11:03:30|5592.4|5589.6|5593.4|5590.6|5593.4|5590.6|5592.4|5589.6|1
1611745420000|2021-01-27 11:03:40|5594.4|5591.6|5593.4|5590.6|5594.4|5591.6|5593.4|5590.6|42
1611745430000|2021-01-27 11:03:50|5592.9|5590.1|5592.9|5590.1|5592.9|5590.1|5592.9|5590.1|10
1611745440000|2021-01-27 11:04:00|5593.4|5590.6|5594.4|5591.6|5594.4|5591.6|5593.4|5590.6|6
1611745450000|2021-01-27 11:04:10|5593.9|5591.1|5593.9|5591.1|5594.4|5591.6|5593.9|5591.1|4
1611745460000|2021-01-27 11:04:20|5593.4|5590.6|5593.4|5590.6|5593.4|5590.6|5593.4|5590.6|11
1611745470000|2021-01-27 11:04:30|5593.9|5591.1|5593.9|5591.1|5593.9|5591.1|5593.9|5591.1|296
1611745480000|2021-01-27 11:04:40|5594.4|5591.6|5594.4|5591.6|5594.4|5591.6|5594.4|5591.6|19
1611745490000|2021-01-27 11:04:50|||||||||100
1611745500000|2021-01-27 11:05:00|5594.9|5592.1|5595.4|5592.6|5595.4|5592.6|5594.4|5591.6|16
1611745510000|2021-01-27 11:05:10|5594.9|5592.1|5594.9|5592.1|5594.9|5592.1|5594.9|5592.1|2
1611745520000|2021-01-27 11:05:20|5594.4|5591.6|5594.4|5591.6|5594.4|5591.6|5594.4|5591.6|2
1611745530000|2021-01-27 11:05:30|||||||||1
1611745540000|2021-01-27 11:05:40|||||||||5
1611745550000|2021-01-27 11:05:50|5593.9|5591.1|5593.4|5590.6|5593.9|5591.1|5593.4|5590.6|6
1611745560000|2021-01-27 11:06:00|||||||||58
1611745570000|2021-01-27 11:06:10|5594.4|5591.6|5593.9|5591.1|5594.4|5591.6|5593.4|5590.6|29
1611745580000|2021-01-27 11:06:20|5594.4|5591.6|5594.4|5591.6|5594.4|5591.6|5593.4|5590.6|41
1611745590000|2021-01-27 11:06:30|5593.9|5591.1|5594.4|5591.6|5594.4|5591.6|5593.9|5591.1|1
1611745600000|2021-01-27 11:06:40|5594.9|5592.1|5594.4|5591.6|5594.9|5592.1|5594.4|5591.6|8
1611745610000|2021-01-27 11:06:50|||||||||4
1611745620000|2021-01-27 11:07:00|5594.9|5592.1|5594.4|5591.6|5595.4|5592.6|5594.4|5591.6|15
1611745630000|2021-01-27 11:07:10|||||||||1
1611745640000|2021-01-27 11:07:20|5594.9|5592.1|5594.4|5591.6|5595.4|5592.6|5594.4|5591.6|3
1611745650000|2021-01-27 11:07:30|5595.4|5592.6|5594.9|5592.1|5595.4|5592.6|5594.9|5592.1|3
1611745660000|2021-01-27 11:07:40|5594.4|5591.6|5596.4|5593.6|5596.4|5593.6|5594.4|5591.6|7
1611745670000|2021-01-27 11:07:50|5595.4|5592.6|5595.4|5592.6|5595.4|5592.6|5594.9|5592.1|318
1611745680000|2021-01-27 11:08:00|5594.9|5592.1|5595.4|5592.6|5596.4|5593.6|5594.4|5591.6|32
1611745690000|2021-01-27 11:08:10|5596.4|5593.6|5594.9|5592.1|5596.4|5593.6|5594.4|5591.6|986
1611745700000|2021-01-27 11:08:20|5594.4|5591.6|5594.4|5591.6|5594.9|5592.1|5593.9|5591.1|18
1611745710000|2021-01-27 11:08:30|5593.4|5590.6|5594.4|5591.6|5594.4|5591.6|5593.4|5590.6|17
1611745720000|2021-01-27 11:08:40|5593.9|5591.1|5596.4|5593.6|5596.9|5594.1|5593.9|5591.1|793
1611745730000|2021-01-27 11:08:50|5596.9|5594.1|5596.4|5593.6|5596.9|5594.1|5596.4|5593.6|6
1611745740000|2021-01-27 11:09:00|5597.4|5594.6|5596.4|5593.6|5597.4|5594.6|5596.4|5593.6|10
1611745760000|2021-01-27 11:09:20|5595.4|5592.6|5595.9|5593.1|5595.9|5593.1|5595.4|5592.6|86
1611745770000|2021-01-27 11:09:30|5596.4|5593.6|5595.4|5592.6|5596.4|5593.6|5595.4|5592.6|3
1611745780000|2021-01-27 11:09:40|5596.4|5593.6|5596.4|5593.6|5596.4|5593.6|5596.4|5593.6|31
1611745820000|2021-01-27 11:10:20|||||||||3
1611745830000|2021-01-27 11:10:30|5596.9|5594.1|5597.4|5594.6|5597.4|5594.6|5596.4|5593.6|13
1611745840000|2021-01-27 11:10:40|5596.4|5593.6|5596.4|5593.6|5596.4|5593.6|5595.4|5592.6|35
1611745850000|2021-01-27 11:10:50|5595.9|5593.1|5595.4|5592.6|5595.9|5593.1|5595.4|5592.6|16
1611745860000|2021-01-27 11:11:00|||||||||4
1611745870000|2021-01-27 11:11:10|5594.4|5591.6|5595.4|5592.6|5595.4|5592.6|5594.4|5591.6|28
1611745880000|2021-01-27 11:11:20|5594.9|5592.1|5594.9|5592.1|5595.4|5592.6|5594.9|5592.1|22
1611745890000|2021-01-27 11:11:30|5594.4|5591.6|5594.9|5592.1|5594.9|5592.1|5594.4|5591.6|0
1611745900000|2021-01-27 11:11:40|5594.4|5591.6|5594.4|5591.6|5594.4|5591.6|5594.4|5591.6|1
1611745910000|2021-01-27 11:11:50|5594.9|5592.1|5594.4|5591.6|5595.4|5592.6|5594.4|5591.6|6
1611745920000|2021-01-27 11:12:00|5592.9|5590.1|5592.9|5590.1|5593.4|5590.6|5592.4|5589.6|15
1611745930000|2021-01-27 11:12:10|5592.4|5589.6|5592.4|5589.6|5592.4|5589.6|5592.4|5589.6|6
1611745940000|2021-01-27 11:12:20|||||||||34
1611745950000|2021-01-27 11:12:30|5591.4|5588.6|5591.4|5588.6|5591.4|5588.6|5590.4|5587.6|136
1611745960000|2021-01-27 11:12:40|5592.4|5589.6|5594.4|5591.6|5594.4|5591.6|5592.4|5589.6|39
1611745970000|2021-01-27 11:12:50|5593.9|5591.1|5593.9|5591.1|5593.9|5591.1|5593.4|5590.6|4
1611745980000|2021-01-27 11:13:00|5594.9|5592.1|5593.4|5590.6|5595.4|5592.6|5593.4|5590.6|1
1611745990000|2021-01-27 11:13:10|5592.4|5589.6|5592.9|5590.1|5592.9|5590.1|5592.4|5589.6|18
1611746000000|2021-01-27 11:13:20|5592.4|5589.6|5591.4|5588.6|5592.9|5590.1|5591.4|5588.6|18
1611746010000|2021-01-27 11:13:30|5591.9|5589.1|5593.4|5590.6|5593.4|5590.6|5591.9|5589.1|2
1611746020000|2021-01-27 11:13:40|5593.9|5591.1|5592.9|5590.1|5594.4|5591.6|5592.9|5590.1|12
1611746030000|2021-01-27 11:13:50|5592.4|5589.6|5591.9|5589.1|5592.9|5590.1|5591.9|5589.1|10
1611746040000|2021-01-27 11:14:00|5592.4|5589.6|5591.4|5588.6|5592.4|5589.6|5591.4|5588.6|131
1611746050000|2021-01-27 11:14:10|5592.4|5589.6|5591.4|5588.6|5592.4|5589.6|5591.4|5588.6|6
1611746060000|2021-01-27 11:14:20|5591.9|5589.1|5591.9|5589.1|5591.9|5589.1|5591.4|5588.6|119
1611746080000|2021-01-27 11:14:40|5591.4|5588.6|5592.4|5589.6|5592.4|5589.6|5591.4|5588.6|1
1611746090000|2021-01-27 11:14:50|5592.9|5590.1|5593.4|5590.6|5593.4|5590.6|5592.9|5590.1|23
1611746100000|2021-01-27 11:15:00|||||||||2
1611746110000|2021-01-27 11:15:10|5592.9|5590.1|5592.9|5590.1|5593.4|5590.6|5592.9|5590.1|2
1611746120000|2021-01-27 11:15:20|5593.4|5590.6|5593.4|5590.6|5593.4|5590.6|5593.4|5590.6|2
1611746130000|2021-01-27 11:15:30|||||||||1
1611746140000|2021-01-27 11:15:40|||||||||1
1611746150000|2021-01-27 11:15:50|5594.4|5591.6|5594.4|5591.6|5594.4|5591.6|5594.4|5591.6|12
1611746160000|2021-01-27 11:16:00|||||||||1
1611746170000|2021-01-27 11:16:10|5595.4|5592.6|5595.4|5592.6|5596.4|5593.6|5595.4|5592.6|18
1611746180000|2021-01-27 11:16:20|5594.4|5591.6|5595.4|5592.6|5595.4|5592.6|5594.4|5591.6|2
1611746190000|2021-01-27 11:16:30|5595.9|5593.1|5595.4|5592.6|5595.9|5593.1|5595.4|5592.6|0
1611746200000|2021-01-27 11:16:40|5595.9|5593.1|5595.4|5592.6|5595.9|5593.1|5595.4|5592.6|1
1611746210000|2021-01-27 11:16:50|5595.9|5593.1|5595.9|5593.1|5595.9|5593.1|5595.4|5592.6|3
1611746220000|2021-01-27 11:17:00|5595.4|5592.6|5595.4|5592.6|5595.4|5592.6|5595.4|5592.6|27
1611746230000|2021-01-27 11:17:10|||||||||5
1611746240000|2021-01-27 11:17:20|5596.4|5593.6|5596.4|5593.6|5596.4|5593.6|5595.9|5593.1|5
1611746250000|2021-01-27 11:17:30|5597.4|5594.6|5596.9|5594.1|5597.4|5594.6|5596.4|5593.6|62
1611746260000|2021-01-27 11:17:40|5596.4|5593.6|5596.4|5593.6|5596.9|5594.1|5596.4|5593.6|3
1611746270000|2021-01-27 11:17:50|5596.9|5594.1|5596.4|5593.6|5596.9|5594.1|5596.4|5593.6|2
1611746280000|2021-01-27 11:18:00|5597.4|5594.6|5597.4|5594.6|5597.4|5594.6|5597.4|5594.6|10
1611746290000|2021-01-27 11:18:10|||||||||4
1611746300000|2021-01-27 11:18:20|||||||||1
1611746320000|2021-01-27 11:18:40|5596.4|5593.6|5596.9|5594.1|5596.9|5594.1|5596.4|5593.6|17
1611746330000|2021-01-27 11:18:50|5596.4|5593.6|5596.4|5593.6|5596.9|5594.1|5596.4|5593.6|50
1611746350000|2021-01-27 11:19:10|5596.9|5594.1|5596.9|5594.1|5597.4|5594.6|5596.9|5594.1|5
1611746360000|2021-01-27 11:19:20|5597.4|5594.6|5598.4|5595.6|5598.4|5595.6|5597.4|5594.6|11
1611746370000|2021-01-27 11:19:30|5599.4|5596.6|5599.4|5596.6|5599.4|5596.6|5599.4|5596.6|11
1611746380000|2021-01-27 11:19:40|5598.4|5595.6|5597.4|5594.6|5598.4|5595.6|5597.4|5594.6|28
1611746390000|2021-01-27 11:19:50|5598.4|5595.6|5598.4|5595.6|5598.4|5595.6|5598.4|5595.6|10
1611746400000|2021-01-27 11:20:00|5597.4|5594.6|5596.9|5594.1|5597.4|5594.6|5596.4|5593.6|32
1611746410000|2021-01-27 11:20:10|5596.4|5593.6|5596.4|5593.6|5596.4|5593.6|5596.4|5593.6|3
1611746420000|2021-01-27 11:20:20|5596.9|5594.1|5597.4|5594.6|5598.4|5595.6|5596.9|5594.1|614
1611746430000|2021-01-27 11:20:30|5597.9|5595.1|5597.9|5595.1|5597.9|5595.1|5597.4|5594.6|4
1611746440000|2021-01-27 11:20:40|5598.4|5595.6|5598.4|5595.6|5598.4|5595.6|5597.9|5595.1|64
1611746450000|2021-01-27 11:20:50|5598.9|5596.1|5598.9|5596.1|5599.4|5596.6|5598.4|5595.6|2
1611746460000|2021-01-27 11:21:00|5598.4|5595.6|5598.4|5595.6|5598.9|5596.1|5598.4|5595.6|1
1611746470000|2021-01-27 11:21:10|5598.9|5596.1|5598.4|5595.6|5599.4|5596.6|5598.4|5595.6|2
1611746480000|2021-01-27 11:21:20|5598.9|5596.1|5599.4|5596.6|5599.4|5596.6|5598.4|5595.6|1
1611746490000|2021-01-27 11:21:30|5598.4|5595.6|5597.4|5594.6|5598.4|5595.6|5597.4|5594.6|8
1611746500000|2021-01-27 11:21:40|5598.4|5595.6|5598.4|5595.6|5598.4|5595.6|5598.4|5595.6|2
1611746520000|2021-01-27 11:22:00|5597.9|5595.1|5597.9|5595.1|5597.9|5595.1|5597.9|5595.1|2
1611746530000|2021-01-27 11:22:10|5598.4|5595.6|5598.4|5595.6|5598.4|5595.6|5598.4|5595.6|0
1611746540000|2021-01-27 11:22:20|||||||||2
1611746550000|2021-01-27 11:22:30|5597.4|5594.6|5597.4|5594.6|5597.4|5594.6|5597.4|5594.6|3
1611746560000|2021-01-27 11:22:40|5597.9|5595.1|5597.4|5594.6|5597.9|5595.1|5597.4|5594.6|2
1611746570000|2021-01-27 11:22:50|5597.9|5595.1|5598.4|5595.6|5598.4|5595.6|5597.9|5595.1|141
1611746580000|2021-01-27 11:23:00|||||||||5
1611746590000|2021-01-27 11:23:10|5597.4|5594.6|5598.4|5595.6|5598.4|5595.6|5597.4|5594.6|12
1611746600000|2021-01-27 11:23:20|5597.9|5595.1|5597.4|5594.6|5597.9|5595.1|5597.4|5594.6|26
1611746610000|2021-01-27 11:23:30|5597.9|5595.1|5596.4|5593.6|5597.9|5595.1|5596.4|5593.6|289
1611746620000|2021-01-27 11:23:40|5596.9|5594.1|5597.4|5594.6|5597.4|5594.6|5596.9|5594.1|4
1611746630000|2021-01-27 11:23:50|5596.9|5594.1|5596.4|5593.6|5596.9|5594.1|5596.4|5593.6|0
1611746640000|2021-01-27 11:24:00|||||||||4
1611746650000|2021-01-27 11:24:10|5596.9|5594.1|5597.4|5594.6|5597.4|5594.6|5596.9|5594.1|1
1611746660000|2021-01-27 11:24:20|5596.9|5594.1|5595.4|5592.6|5597.4|5594.6|5595.4|5592.6|7
1611746670000|2021-01-27 11:24:30|5595.9|5593.1|5595.9|5593.1|5596.4|5593.6|5595.4|5592.6|16
1611746680000|2021-01-27 11:24:40|5595.4|5592.6|5595.9|5593.1|5595.9|5593.1|5595.4|5592.6|8
1611746690000|2021-01-27 11:24:50|5596.9|5594.1|5597.4|5594.6|5598.4|5595.6|5596.9|5594.1|36
1611746700000|2021-01-27 11:25:00|5596.9|5594.1|5596.9|5594.1|5597.4|5594.6|5596.9|5594.1|1
1611746710000|2021-01-27 11:25:10|5597.4|5594.6|5596.9|5594.1|5597.4|5594.6|5596.9|5594.1|1
1611746720000|2021-01-27 11:25:20|5596.4|5593.6|5595.4|5592.6|5596.4|5593.6|5595.4|5592.6|2
1611746730000|2021-01-27 11:25:30|5595.9|5593.1|5594.4|5591.6|5595.9|5593.1|5593.4|5590.6|23
1611746740000|2021-01-27 11:25:40|5593.9|5591.1|5592.9|5590.1|5593.9|5591.1|5592.9|5590.1|15
1611746750000|2021-01-27 11:25:50|5593.4|5590.6|5592.9|5590.1|5593.4|5590.6|5592.9|5590.1|3
1611746760000|2021-01-27 11:26:00|5592.4|5589.6|5590.4|5587.6|5592.4|5589.6|5590.4|5587.6|22
1611746770000|2021-01-27 11:26:10|5590.9|5588.1|5590.4|5587.6|5591.4|5588.6|5590.4|5587.6|11
1611746780000|2021-01-27 11:26:20|5590.9|5588.1|5590.4|5587.6|5590.9|5588.1|5590.4|5587.6|5
1611746790000|2021-01-27 11:26:30|||||||||15
1611746800000|2021-01-27 11:26:40|5589.4|5586.6|5589.4|5586.6|5590.4|5587.6|5589.4|5586.6|16
1611746810000|2021-01-27 11:26:50|5587.9|5585.1|5588.4|5585.6|5588.4|5585.6|5587.9|5585.1|22
1611746820000|2021-01-27 11:27:00|5587.4|5584.6|5587.4|5584.6|5587.4|5584.6|5587.4|5584.6|13
1611746830000|2021-01-27 11:27:10|5587.9|5585.1|5587.9|5585.1|5588.9|5586.1|5587.4|5584.6|92
1611746840000|2021-01-27 11:27:20|5587.4|5584.6|5587.4|5584.6|5587.9|5585.1|5587.4|5584.6|6
1611746860000|2021-01-27 11:27:40|5587.9|5585.1|5588.4|5585.6|5588.4|5585.6|5587.4|5584.6|7
1611746870000|2021-01-27 11:27:50|||||||||4
1611746880000|2021-01-27 11:28:00|5588.9|5586.1|5588.4|5585.6|5588.9|5586.1|5588.4|5585.6|5
1611746890000|2021-01-27 11:28:10|5588.9|5586.1|5588.4|5585.6|5588.9|5586.1|5587.4|5584.6|454
1611746900000|2021-01-27 11:28:20|5587.9|5585.1|5587.4|5584.6|5587.9|5585.1|5587.4|5584.6|7
1611746920000|2021-01-27 11:28:40|5588.4|5585.6|5588.4|5585.6|5588.4|5585.6|5588.4|5585.6|4
1611746940000|2021-01-27 11:29:00|5587.9|5585.1|5587.4|5584.6|5587.9|5585.1|5587.4|5584.6|3
1611746950000|2021-01-27 11:29:10|5588.4|5585.6|5586.4|5583.6|5588.4|5585.6|5586.4|5583.6|57
1611746960000|2021-01-27 11:29:20|5587.4|5584.6|5587.9|5585.1|5587.9|5585.1|5587.4|5584.6|54
1611746970000|2021-01-27 11:29:30|5588.4|5585.6|5588.4|5585.6|5588.4|5585.6|5588.4|5585.6|0
1611746990000|2021-01-27 11:29:50|||||||||33
1611747000000|2021-01-27 11:30:00|5589.4|5586.6|5588.4|5585.6|5589.4|5586.6|5588.4|5585.6|13
1611747010000|2021-01-27 11:30:10|5588.9|5586.1|5589.9|5587.1|5590.4|5587.6|5588.9|5586.1|8
1611747020000|2021-01-27 11:30:20|5589.4|5586.6|5591.9|5589.1|5592.4|5589.6|5589.4|5586.6|46
1611747030000|2021-01-27 11:30:30|5591.4|5588.6|5591.4|5588.6|5591.4|5588.6|5591.4|5588.6|20
1611747040000|2021-01-27 11:30:40|5592.4|5589.6|5592.4|5589.6|5592.4|5589.6|5591.9|5589.1|3
1611747050000|2021-01-27 11:30:50|||||||||24
1611747060000|2021-01-27 11:31:00|5592.9|5590.1|5592.4|5589.6|5593.4|5590.6|5592.4|5589.6|25
1611747070000|2021-01-27 11:31:10|5592.9|5590.1|5590.9|5588.1|5592.9|5590.1|5590.4|5587.6|66
1611747080000|2021-01-27 11:31:20|5590.4|5587.6|5589.9|5587.1|5590.4|5587.6|5589.4|5586.6|360
1611747090000|2021-01-27 11:31:30|5590.4|5587.6|5588.4|5585.6|5590.4|5587.6|5588.4|5585.6|11
1611747100000|2021-01-27 11:31:40|5588.9|5586.1|5589.4|5586.6|5589.4|5586.6|5588.9|5586.1|1
1611747110000|2021-01-27 11:31:50|5588.4|5585.6|5588.9|5586.1|5589.4|5586.6|5588.4|5585.6|24
1611747120000|2021-01-27 11:32:00|5588.4|5585.6|5588.9|5586.1|5588.9|5586.1|5588.4|5585.6|18
1611747130000|2021-01-27 11:32:10|5589.4|5586.6|5587.4|5584.6|5589.4|5586.6|5587.4|5584.6|652
1611747140000|2021-01-27 11:32:20|5588.3|5585.5|5587.4|5584.6|5588.3|5585.5|5587.4|5584.6|16
1611747150000|2021-01-27 11:32:30|5587.8|5585|5588.3|5585.5|5588.3|5585.5|5587.8|5585|3
1611747160000|2021-01-27 11:32:40|5587.4|5584.6|5587.4|5584.6|5587.4|5584.6|5587.4|5584.6|22
1611747170000|2021-01-27 11:32:50|5587.3|5584.5|5588.3|5585.5|5588.3|5585.5|5587.3|5584.5|11
1611747180000|2021-01-27 11:33:00|5587.3|5584.5|5586.4|5583.6|5587.3|5584.5|5586.4|5583.6|404
1611747190000|2021-01-27 11:33:10|5586.8|5584|5586.9|5584.1|5587.3|5584.5|5586.4|5583.6|521
1611747200000|2021-01-27 11:33:20|5587.3|5584.5|5587.3|5584.5|5587.3|5584.5|5587.3|5584.5|1
1611747210000|2021-01-27 11:33:30|5586.3|5583.5|5586.3|5583.5|5586.3|5583.5|5586.3|5583.5|13
1611747230000|2021-01-27 11:33:50|5585.3|5582.5|5585.4|5582.6|5585.4|5582.6|5585.3|5582.5|9
1611747240000|2021-01-27 11:34:00|5583.3|5580.5|5583.3|5580.5|5584.3|5581.5|5583.3|5580.5|83
1611747250000|2021-01-27 11:34:10|5582.3|5579.5|5582.8|5580|5582.8|5580|5582.3|5579.5|55
1611747260000|2021-01-27 11:34:20|5582.3|5579.5|5582.3|5579.5|5582.8|5580|5582.3|5579.5|35
1611747270000|2021-01-27 11:34:30|5582.8|5580|5582.8|5580|5582.8|5580|5582.3|5579.5|0
1611747280000|2021-01-27 11:34:40|5583.3|5580.5|5583.8|5581|5584.4|5581.6|5582.3|5579.5|58
1611747290000|2021-01-27 11:34:50|5583.3|5580.5|5583.3|5580.5|5583.3|5580.5|5582.8|5580|3
1611747300000|2021-01-27 11:35:00|5582.8|5580|5583.3|5580.5|5583.3|5580.5|5582.3|5579.5|4
1611747310000|2021-01-27 11:35:10|5582.8|5580|5582.3|5579.5|5583.3|5580.5|5581.4|5578.6|7
1611747320000|2021-01-27 11:35:20|5581.8|5579|5581.9|5579.1|5581.9|5579.1|5581.4|5578.6|7
1611747330000|2021-01-27 11:35:30|5581.8|5579|5581.4|5578.6|5581.8|5579|5581.4|5578.6|1
1611747340000|2021-01-27 11:35:40|5581.8|5579|5581.8|5579|5581.8|5579|5581.8|5579|5
1611747350000|2021-01-27 11:35:50|5581.9|5579.1|5582.3|5579.5|5582.3|5579.5|5581.4|5578.6|5
1611747360000|2021-01-27 11:36:00|5581.8|5579|5581.4|5578.6|5581.8|5579|5581.4|5578.6|28
1611747370000|2021-01-27 11:36:10|5580.3|5577.5|5579.4|5576.6|5580.3|5577.5|5579.4|5576.6|50
1611747380000|2021-01-27 11:36:20|||||||||8
1611747390000|2021-01-27 11:36:30|||||||||6
1611747410000|2021-01-27 11:36:50|||||||||5
1611747420000|2021-01-27 11:37:00|||||||||10
1611747430000|2021-01-27 11:37:10|||||||||3
1611747440000|2021-01-27 11:37:20|||||||||4
1611747450000|2021-01-27 11:37:30|||||||||104
1611747460000|2021-01-27 11:37:40|5578.3|5575.5|5578.3|5575.5|5578.4|5575.6|5578.3|5575.5|157
1611747470000|2021-01-27 11:37:50|5578.4|5575.6|5576.4|5573.6|5578.4|5575.6|5576.3|5573.5|14
1611747480000|2021-01-27 11:38:00|5576.3|5573.5|5573.8|5571|5576.4|5573.6|5573.3|5570.5|162
1611747490000|2021-01-27 11:38:10|5573.4|5570.6|5571.4|5568.6|5574.3|5571.5|5571.4|5568.6|123
1611747500000|2021-01-27 11:38:20|5571.8|5569|5572.3|5569.5|5572.3|5569.5|5571.8|5569|5
1611747510000|2021-01-27 11:38:30|5572.4|5569.6|5570.3|5567.5|5572.4|5569.6|5569.4|5566.6|94
1611747520000|2021-01-27 11:38:40|5569.9|5567.1|5570.4|5567.6|5570.4|5567.6|5568.4|5565.6|74
1611747530000|2021-01-27 11:38:50|5570.3|5567.5|5574.3|5571.5|5574.4|5571.6|5569.3|5566.5|213
1611747540000|2021-01-27 11:39:00|5574.4|5571.6|5572.3|5569.5|5574.4|5571.6|5572.3|5569.5|4
1611747550000|2021-01-27 11:39:10|5571.9|5569.1|5573.9|5571.1|5574.3|5571.5|5571.4|5568.6|99
1611747560000|2021-01-27 11:39:20|5573.4|5570.6|5573.4|5570.6|5573.4|5570.6|5573.4|5570.6|0
1611747570000|2021-01-27 11:39:30|5572.4|5569.6|5574.9|5572.1|5575.4|5572.6|5572.4|5569.6|28
1611747580000|2021-01-27 11:39:40|5575.3|5572.5|5575.4|5572.6|5576.3|5573.5|5574.4|5571.6|14
1611747590000|2021-01-27 11:39:50|5574.9|5572.1|5574.4|5571.6|5574.9|5572.1|5574.4|5571.6|4
1611747600000|2021-01-27 11:40:00|5573.4|5570.6|5572.4|5569.6|5574.3|5571.5|5572.4|5569.6|11
1611747610000|2021-01-27 11:40:10|5571.9|5569.1|5571.9|5569.1|5571.9|5569.1|5571.9|5569.1|20
1611747620000|2021-01-27 11:40:20|5571.4|5568.6|5570.9|5568.1|5572.4|5569.6|5570.9|5568.1|32
1611747630000|2021-01-27 11:40:30|5571.3|5568.5|5571.3|5568.5|5571.4|5568.6|5571.3|5568.5|9
1611747640000|2021-01-27 11:40:40|5572.3|5569.5|5571.8|5569|5572.3|5569.5|5571.3|5568.5|16
1611747650000|2021-01-27 11:40:50|5571.3|5568.5|5571.8|5569|5572.3|5569.5|5571.3|5568.5|13
1611747660000|2021-01-27 11:41:00|5571.4|5568.6|5571.3|5568.5|5571.4|5568.6|5570.3|5567.5|20
1611747670000|2021-01-27 11:41:10|5571.4|5568.6|5572.3|5569.5|5572.3|5569.5|5571.3|5568.5|18
1611747680000|2021-01-27 11:41:20|5571.9|5569.1|5571.8|5569|5572.3|5569.5|5571.3|5568.5|47
1611747690000|2021-01-27 11:41:30|5571.4|5568.6|5570.3|5567.5|5571.4|5568.6|5570.3|5567.5|25
1611747700000|2021-01-27 11:41:40|5570.8|5568|5571.3|5568.5|5571.3|5568.5|5570.8|5568|11
1611747710000|2021-01-27 11:41:50|5570.8|5568|5572.3|5569.5|5572.3|5569.5|5570.8|5568|52
1611747720000|2021-01-27 11:42:00|5571.3|5568.5|5571.3|5568.5|5571.3|5568.5|5571.3|5568.5|30
1611747730000|2021-01-27 11:42:10|5571.8|5569|5571.3|5568.5|5571.8|5569|5570.3|5567.5|28
1611747740000|2021-01-27 11:42:20|5570.8|5568|5571.3|5568.5|5571.3|5568.5|5570.3|5567.5|16
1611747750000|2021-01-27 11:42:30|5572.3|5569.5|5573.4|5570.6|5573.4|5570.6|5572.3|5569.5|407
1611747760000|2021-01-27 11:42:40|5574.4|5571.6|5573.4|5570.6|5574.4|5571.6|5573.4|5570.6|19
1611747770000|2021-01-27 11:42:50|5574.4|5571.6|5574.4|5571.6|5574.4|5571.6|5574.4|5571.6|17
1611747780000|2021-01-27 11:43:00|5574.3|5571.5|5574.4|5571.6|5574.4|5571.6|5574.3|5571.5|186
1611747790000|2021-01-27 11:43:10|5575.4|5572.6|5575.4|5572.6|5575.4|5572.6|5574.9|5572.1|68
1611747800000|2021-01-27 11:43:20|5576.4|5573.6|5576.4|5573.6|5576.4|5573.6|5575.4|5572.6|69
1611747810000|2021-01-27 11:43:30|5576.3|5573.5|5576.4|5573.6|5576.4|5573.6|5575.4|5572.6|51
1611747820000|2021-01-27 11:43:40|5575.9|5573.1|5575.4|5572.6|5576.4|5573.6|5574.4|5571.6|51
1611747830000|2021-01-27 11:43:50|5574.9|5572.1|5575.4|5572.6|5575.4|5572.6|5574.4|5571.6|3
1611747840000|2021-01-27 11:44:00|5575.3|5572.5|5574.4|5571.6|5575.4|5572.6|5574.4|5571.6|7
1611747850000|2021-01-27 11:44:10|5575.4|5572.6|5575.4|5572.6|5575.4|5572.6|5575.4|5572.6|121
1611747860000|2021-01-27 11:44:20|5574.9|5572.1|5574.4|5571.6|5574.9|5572.1|5574.4|5571.6|16
1611747870000|2021-01-27 11:44:30|5573.4|5570.6|5573.4|5570.6|5573.4|5570.6|5573.4|5570.6|14
1611747880000|2021-01-27 11:44:40|5572.9|5570.1|5573.4|5570.6|5573.4|5570.6|5572.9|5570.1|16
1611747900000|2021-01-27 11:45:00|5572.9|5570.1|5572.9|5570.1|5572.9|5570.1|5572.9|5570.1|1
1611747910000|2021-01-27 11:45:10|5572.4|5569.6|5572.9|5570.1|5572.9|5570.1|5572.4|5569.6|2
1611747920000|2021-01-27 11:45:20|5572.4|5569.6|5572.4|5569.6|5572.4|5569.6|5572.4|5569.6|11
1611747930000|2021-01-27 11:45:30|5573.4|5570.6|5573.4|5570.6|5573.4|5570.6|5572.9|5570.1|23
1611747940000|2021-01-27 11:45:40|5572.9|5570.1|5573.4|5570.6|5573.4|5570.6|5572.9|5570.1|7
1611747950000|2021-01-27 11:45:50|5574.4|5571.6|5574.4|5571.6|5574.4|5571.6|5574.4|5571.6|21
1611747960000|2021-01-27 11:46:00|5573.9|5571.1|5573.9|5571.1|5574.4|5571.6|5573.4|5570.6|10
1611747970000|2021-01-27 11:46:10|5574.4|5571.6|5574.4|5571.6|5574.4|5571.6|5573.9|5571.1|7
1611747980000|2021-01-27 11:46:20|5573.9|5571.1|5574.4|5571.6|5574.4|5571.6|5573.9|5571.1|3
1611747990000|2021-01-27 11:46:30|5574.3|5571.5|5572.4|5569.6|5574.3|5571.5|5572.4|5569.6|24
1611748000000|2021-01-27 11:46:40|5573.3|5570.5|5574.4|5571.6|5574.4|5571.6|5572.9|5570.1|20
1611748010000|2021-01-27 11:46:50|5573.4|5570.6|5572.4|5569.6|5573.4|5570.6|5572.4|5569.6|8
1611748020000|2021-01-27 11:47:00|5571.9|5569.1|5571.9|5569.1|5572.4|5569.6|5571.4|5568.6|29
1611748030000|2021-01-27 11:47:10|5571.4|5568.6|5571.4|5568.6|5572.4|5569.6|5570.4|5567.6|23
1611748040000|2021-01-27 11:47:20|5570.9|5568.1|5570.9|5568.1|5571.4|5568.6|5570.4|5567.6|3
1611748050000|2021-01-27 11:47:30|5570.4|5567.6|5569.4|5566.6|5570.4|5567.6|5569.4|5566.6|8
1611748060000|2021-01-27 11:47:40|5568.4|5565.6|5569.4|5566.6|5570.3|5567.5|5568.4|5565.6|89
1611748070000|2021-01-27 11:47:50|5568.4|5565.6|5565.9|5563.1|5568.9|5566.1|5565.4|5562.6|83
1611748080000|2021-01-27 11:48:00|5565.4|5562.6|5565.4|5562.6|5565.9|5563.1|5565.4|5562.6|54
1611748090000|2021-01-27 11:48:10|5565.9|5563.1|5565.4|5562.6|5566.4|5563.6|5565.4|5562.6|23
1611748100000|2021-01-27 11:48:20|5566.3|5563.5|5565.4|5562.6|5566.4|5563.6|5565.4|5562.6|92
1611748110000|2021-01-27 11:48:30|5565.3|5562.5|5564.4|5561.6|5565.3|5562.5|5564.4|5561.6|65
1611748120000|2021-01-27 11:48:40|5563.4|5560.6|5563.4|5560.6|5563.4|5560.6|5562.4|5559.6|49
1611748130000|2021-01-27 11:48:50|5563.9|5561.1|5566.9|5564.1|5567.4|5564.6|5563.4|5560.6|78
1611748140000|2021-01-27 11:49:00|5567.4|5564.6|5564.4|5561.6|5567.4|5564.6|5564.4|5561.6|9
1611748150000|2021-01-27 11:49:10|5563.4|5560.6|5564.9|5562.1|5565.9|5563.1|5562.4|5559.6|21
1611748160000|2021-01-27 11:49:20|5565.4|5562.6|5565.4|5562.6|5566.4|5563.6|5564.9|5562.1|36
1611748170000|2021-01-27 11:49:30|5565.3|5562.5|5565.4|5562.6|5565.4|5562.6|5564.4|5561.6|4
1611748180000|2021-01-27 11:49:40|5566.3|5563.5|5567.4|5564.6|5567.4|5564.6|5566.3|5563.5|19
1611748190000|2021-01-27 11:49:50|5566.9|5564.1|5566.4|5563.6|5566.9|5564.1|5566.4|5563.6|5
1611748200000|2021-01-27 11:50:00|5565.4|5562.6|5564.4|5561.6|5565.9|5563.1|5564.4|5561.6|20
1611748210000|2021-01-27 11:50:10|5563.4|5560.6|5564.9|5562.1|5565.4|5562.6|5562.4|5559.6|12
1611748220000|2021-01-27 11:50:20|5564.4|5561.6|5566.4|5563.6|5566.9|5564.1|5564.4|5561.6|10
1611748230000|2021-01-27 11:50:30|5566.9|5564.1|5566.9|5564.1|5567.4|5564.6|5566.4|5563.6|22
1611748240000|2021-01-27 11:50:40|5567.4|5564.6|5567.9|5565.1|5568.4|5565.6|5566.9|5564.1|51
1611748250000|2021-01-27 11:50:50|5567.4|5564.6|5567.4|5564.6|5567.9|5565.1|5567.4|5564.6|21
1611748270000|2021-01-27 11:51:10|5567.9|5565.1|5569.4|5566.6|5570.4|5567.6|5567.9|5565.1|50
1611748280000|2021-01-27 11:51:20|5568.9|5566.1|5569.4|5566.6|5569.9|5567.1|5568.4|5565.6|11
1611748290000|2021-01-27 11:51:30|5570.4|5567.6|5569.4|5566.6|5570.4|5567.6|5568.4|5565.6|26
1611748300000|2021-01-27 11:51:40|5568.9|5566.1|5570.4|5567.6|5570.4|5567.6|5568.9|5566.1|14
1611748310000|2021-01-27 11:51:50|5569.9|5567.1|5569.9|5567.1|5570.4|5567.6|5569.4|5566.6|11
1611748320000|2021-01-27 11:52:00|5569.4|5566.6|5568.9|5566.1|5569.4|5566.6|5568.4|5565.6|33
1611748330000|2021-01-27 11:52:10|5568.4|5565.6|5568.9|5566.1|5569.4|5566.6|5568.4|5565.6|208
1611748340000|2021-01-27 11:52:20|5568.4|5565.6|5567.9|5565.1|5568.4|5565.6|5567.4|5564.6|3
1611748350000|2021-01-27 11:52:30|5568.4|5565.6|5569.9|5567.1|5570.4|5567.6|5568.4|5565.6|11
1611748360000|2021-01-27 11:52:40|5570.4|5567.6|5570.9|5568.1|5570.9|5568.1|5569.9|5567.1|6
1611748370000|2021-01-27 11:52:50|5571.4|5568.6|5572.4|5569.6|5572.9|5570.1|5571.4|5568.6|28
1611748380000|2021-01-27 11:53:00|5572.9|5570.1|5573.4|5570.6|5574.4|5571.6|5572.4|5569.6|29
1611748390000|2021-01-27 11:53:10|5573.9|5571.1|5574.4|5571.6|5574.4|5571.6|5572.4|5569.6|19
1611748400000|2021-01-27 11:53:20|5574.8|5572|5575.4|5572.6|5575.4|5572.6|5574.4|5571.6|7
1611748410000|2021-01-27 11:53:30|5576.4|5573.6|5577.9|5575.1|5578.4|5575.6|5576.3|5573.5|49
1611748420000|2021-01-27 11:53:40|5578.4|5575.6|5577.4|5574.6|5578.4|5575.6|5577.4|5574.6|25
1611748430000|2021-01-27 11:53:50|5576.4|5573.6|5576.9|5574.1|5576.9|5574.1|5576.4|5573.6|69
1611748440000|2021-01-27 11:54:00|5576.4|5573.6|5576.9|5574.1|5576.9|5574.1|5576.4|5573.6|6
1611748450000|2021-01-27 11:54:10|5576.4|5573.6|5576.4|5573.6|5577.4|5574.6|5576.4|5573.6|34
1611748460000|2021-01-27 11:54:20|5576.9|5574.1|5576.9|5574.1|5576.9|5574.1|5576.4|5573.6|5
1611748470000|2021-01-27 11:54:30|5577.4|5574.6|5577.3|5574.5|5577.4|5574.6|5577.3|5574.5|2
1611748480000|2021-01-27 11:54:40|5576.8|5574|5577.4|5574.6|5577.4|5574.6|5576.4|5573.6|9
1611748490000|2021-01-27 11:54:50|5577.3|5574.5|5576.4|5573.6|5577.3|5574.5|5576.4|5573.6|4
1611748500000|2021-01-27 11:55:00|5576.3|5573.5|5575.4|5572.6|5576.3|5573.5|5575.3|5572.5|13
1611748510000|2021-01-27 11:55:10|5575.3|5572.5|5575.3|5572.5|5575.4|5572.6|5575.3|5572.5|0
1611748520000|2021-01-27 11:55:20|5574.4|5571.6|5574.3|5571.5|5574.4|5571.6|5573.4|5570.6|55
1611748530000|2021-01-27 11:55:30|5573.8|5571|5574.3|5571.5|5574.4|5571.6|5573.4|5570.6|6
1611748540000|2021-01-27 11:55:40|5574.4|5571.6|5573.9|5571.1|5574.4|5571.6|5573.4|5570.6|18
1611748550000|2021-01-27 11:55:50|5574.3|5571.5|5573.9|5571.1|5574.3|5571.5|5573.4|5570.6|1
1611748560000|2021-01-27 11:56:00|5573.8|5571|5571.3|5568.5|5573.8|5571|5571.3|5568.5|18
1611748570000|2021-01-27 11:56:10|5570.4|5567.6|5570.3|5567.5|5571.4|5568.6|5570.3|5567.5|6
1611748580000|2021-01-27 11:56:20|5570.4|5567.6|5572.4|5569.6|5572.4|5569.6|5569.9|5567.1|38
1611748590000|2021-01-27 11:56:30|5572.8|5570|5572.4|5569.6|5572.8|5570|5572.4|5569.6|15
1611748600000|2021-01-27 11:56:40|5573.3|5570.5|5573.4|5570.6|5573.4|5570.6|5572.8|5570|14
1611748610000|2021-01-27 11:56:50|||||||||41
1611748620000|2021-01-27 11:57:00|||||||||10
1611748630000|2021-01-27 11:57:10|||||||||3
1611748640000|2021-01-27 11:57:20|||||||||3
1611748650000|2021-01-27 11:57:30|5574.3|5571.5|5574.3|5571.5|5574.4|5571.6|5573.4|5570.6|30
1611748660000|2021-01-27 11:57:40|5573.4|5570.6|5572.4|5569.6|5573.4|5570.6|5572.4|5569.6|1
1611748670000|2021-01-27 11:57:50|5573.3|5570.5|5572.9|5570.1|5573.3|5570.5|5572.4|5569.6|10
1611748680000|2021-01-27 11:58:00|5572.4|5569.6|5572.3|5569.5|5572.4|5569.6|5571.3|5568.5|33
1611748690000|2021-01-27 11:58:10|5572.4|5569.6|5572.4|5569.6|5572.9|5570.1|5572.3|5569.5|5
1611748700000|2021-01-27 11:58:20|5572.3|5569.5|5572.9|5570.1|5572.9|5570.1|5572.3|5569.5|8
1611748710000|2021-01-27 11:58:30|5572.4|5569.6|5574.3|5571.5|5574.3|5571.5|5572.3|5569.5|9
1611748720000|2021-01-27 11:58:40|5573.9|5571.1|5574.4|5571.6|5575.3|5572.5|5573.4|5570.6|24
1611748730000|2021-01-27 11:58:50|5574.9|5572.1|5575.3|5572.5|5575.4|5572.6|5574.9|5572.1|214
1611748740000|2021-01-27 11:59:00|5574.8|5572|5574.3|5571.5|5575.3|5572.5|5574.3|5571.5|26
1611748750000|2021-01-27 11:59:10|5574.4|5571.6|5575.3|5572.5|5575.3|5572.5|5574.3|5571.5|4
1611748760000|2021-01-27 11:59:20|5574.9|5572.1|5575.4|5572.6|5575.4|5572.6|5574.4|5571.6|7
1611748770000|2021-01-27 11:59:30|5575.3|5572.5|5574.3|5571.5|5575.4|5572.6|5573.8|5571|181
1611748780000|2021-01-27 11:59:40|5574.4|5571.6|5573.9|5571.1|5574.4|5571.6|5573.8|5571|16
1611748790000|2021-01-27 11:59:50|5574.3|5571.5|5574.3|5571.5|5574.4|5571.6|5573.8|5571|8
1611748800000|2021-01-27 12:00:00|5574.4|5571.6|5575.3|5572.5|5575.3|5572.5|5574.3|5571.5|20
1611748810000|2021-01-27 12:00:10|5574.8|5572|5574.3|5571.5|5575.4|5572.6|5573.8|5571|13
1611748820000|2021-01-27 12:00:20|5574.4|5571.6|5574.8|5572|5574.8|5572|5574.3|5571.5|2
1611748830000|2021-01-27 12:00:30|5575.3|5572.5|5574.9|5572.1|5575.3|5572.5|5574.8|5572|1
1611748840000|2021-01-27 12:00:40|5574.8|5572|5574.4|5571.6|5574.8|5572|5574.3|5571.5|1
1611748850000|2021-01-27 12:00:50|5574.3|5571.5|5574.3|5571.5|5574.3|5571.5|5574.3|5571.5|1
1611748860000|2021-01-27 12:01:00|5575.3|5572.5|5574.3|5571.5|5575.3|5572.5|5573.4|5570.6|29
1611748870000|2021-01-27 12:01:10|5574.4|5571.6|5575.3|5572.5|5575.4|5572.6|5574.4|5571.6|15
1611748880000|2021-01-27 12:01:20|5575.4|5572.6|5577.3|5574.5|5577.4|5574.6|5575.4|5572.6|38
1611748890000|2021-01-27 12:01:30|5576.4|5573.6|5575.8|5573|5577.3|5574.5|5575.3|5572.5|74
1611748900000|2021-01-27 12:01:40|5575.4|5572.6|5577.3|5574.5|5577.3|5574.5|5574.8|5572|4
1611748910000|2021-01-27 12:01:50|5577.4|5574.6|5577.3|5574.5|5577.4|5574.6|5577.3|5574.5|25
1611748920000|2021-01-27 12:02:00|5577.4|5574.6|5577.3|5574.5|5577.4|5574.6|5577.3|5574.5|30
1611748930000|2021-01-27 12:02:10|5577.4|5574.6|5577.3|5574.5|5577.4|5574.6|5576.8|5574|5
1611748940000|2021-01-27 12:02:20|5577.4|5574.6|5577.4|5574.6|5577.4|5574.6|5577.3|5574.5|5
1611748950000|2021-01-27 12:02:30|5577.3|5574.5|5576.9|5574.1|5577.4|5574.6|5576.9|5574.1|1
1611748960000|2021-01-27 12:02:40|5577.3|5574.5|5577.4|5574.6|5577.4|5574.6|5576.4|5573.6|5
1611748970000|2021-01-27 12:02:50|5577.3|5574.5|5577.4|5574.6|5577.4|5574.6|5577.3|5574.5|1
1611748980000|2021-01-27 12:03:00|5578.4|5575.6|5578.3|5575.5|5578.4|5575.6|5577.9|5575.1|17
1611748990000|2021-01-27 12:03:10|5577.9|5575.1|5577.9|5575.1|5578.3|5575.5|5577.4|5574.6|5
1611749000000|2021-01-27 12:03:20|5578.3|5575.5|5578.3|5575.5|5578.4|5575.6|5577.9|5575.1|13
1611749010000|2021-01-27 12:03:30|5577.9|5575.1|5577.9|5575.1|5578.3|5575.5|5577.9|5575.1|2
1611749020000|2021-01-27 12:03:40|5578.3|5575.5|5578.3|5575.5|5578.3|5575.5|5577.9|5575.1|0
1611749040000|2021-01-27 12:04:00|5577.9|5575.1|5577.4|5574.6|5578.3|5575.5|5577.4|5574.6|1
1611749050000|2021-01-27 12:04:10|||||||||1
1611749060000|2021-01-27 12:04:20|5577.3|5574.5|5577.3|5574.5|5577.3|5574.5|5577.3|5574.5|1
1611749070000|2021-01-27 12:04:30|5576.4|5573.6|5575.8|5573|5576.4|5573.6|5575.8|5573|6
1611749080000|2021-01-27 12:04:40|5575.4|5572.6|5576.3|5573.5|5576.4|5573.6|5575.4|5572.6|5
1611749090000|2021-01-27 12:04:50|5576.4|5573.6|5576.3|5573.5|5577.3|5574.5|5576.3|5573.5|10
1611749100000|2021-01-27 12:05:00|5575.4|5572.6|5575.3|5572.5|5576.3|5573.5|5574.9|5572.1|4
1611749110000|2021-01-27 12:05:10|5575.4|5572.6|5574.3|5571.5|5575.4|5572.6|5574.3|5571.5|20
1611749120000|2021-01-27 12:05:20|5574.4|5571.6|5574.9|5572.1|5575.3|5572.5|5574.3|5571.5|10
1611749130000|2021-01-27 12:05:30|5575.3|5572.5|5574.9|5572.1|5575.3|5572.5|5574.3|5571.5|1
1611749140000|2021-01-27 12:05:40|5574.4|5571.6|5573.9|5571.1|5574.4|5571.6|5573.4|5570.6|7
1611749150000|2021-01-27 12:05:50|5573.8|5571|5573.3|5570.5|5573.9|5571.1|5572.4|5569.6|6
1611749160000|2021-01-27 12:06:00|5572.9|5570.1|5573.3|5570.5|5573.3|5570.5|5572.9|5570.1|3
1611749170000|2021-01-27 12:06:10|5573.8|5571|5573.8|5571|5573.8|5571|5573.8|5571|1
1611749180000|2021-01-27 12:06:20|5573.9|5571.1|5575.3|5572.5|5576.3|5573.5|5573.9|5571.1|6
1611749190000|2021-01-27 12:06:30|5575.8|5573|5576.3|5573.5|5576.3|5573.5|5575.8|5573|6
1611749200000|2021-01-27 12:06:40|5576.8|5574|5576.8|5574|5577.3|5574.5|5576.3|5573.5|14
1611749210000|2021-01-27 12:06:50|5576.9|5574.1|5575.3|5572.5|5577.3|5574.5|5574.8|5572|33
1611749220000|2021-01-27 12:07:00|5575.4|5572.6|5576.3|5573.5|5576.3|5573.5|5575.3|5572.5|2
1611749230000|2021-01-27 12:07:10|5576.8|5574|5577.3|5574.5|5577.4|5574.6|5576.8|5574|1
1611749240000|2021-01-27 12:07:20|5576.3|5573.5|5576.4|5573.6|5577.3|5574.5|5576.3|5573.5|5
1611749250000|2021-01-27 12:07:30|5576.3|5573.5|5576.3|5573.5|5576.8|5574|5576.3|5573.5|7
1611749260000|2021-01-27 12:07:40|5575.4|5572.6|5575.3|5572.5|5575.4|5572.6|5575.3|5572.5|2
1611749270000|2021-01-27 12:07:50|5574.9|5572.1|5576.4|5573.6|5576.4|5573.6|5574.8|5572|2
1611749280000|2021-01-27 12:08:00|5576.3|5573.5|5577.3|5574.5|5577.3|5574.5|5576.3|5573.5|5
1611749290000|2021-01-27 12:08:10|5576.3|5573.5|5576.3|5573.5|5576.3|5573.5|5576.3|5573.5|1
1611749300000|2021-01-27 12:08:20|5576.8|5574|5576.3|5573.5|5576.8|5574|5576.3|5573.5|5
1611749310000|2021-01-27 12:08:30|5576.8|5574|5576.3|5573.5|5576.8|5574|5576.3|5573.5|1
1611749320000|2021-01-27 12:08:40|||||||||2
1611749330000|2021-01-27 12:08:50|5576.8|5574|5577.3|5574.5|5577.3|5574.5|5576.8|5574|7
1611749340000|2021-01-27 12:09:00|5576.8|5574|5577.3|5574.5|5577.3|5574.5|5576.3|5573.5|53
1611749350000|2021-01-27 12:09:10|5578.3|5575.5|5577.8|5575|5578.3|5575.5|5577.8|5575|4
1611749360000|2021-01-27 12:09:20|5577.3|5574.5|5576.8|5574|5578.3|5575.5|5576.8|5574|9
1611749370000|2021-01-27 12:09:30|5577.3|5574.5|5575.3|5572.5|5577.3|5574.5|5575.3|5572.5|11
1611749380000|2021-01-27 12:09:40|5574.4|5571.6|5575.3|5572.5|5575.8|5573|5574.3|5571.5|20
1611749390000|2021-01-27 12:09:50|5574.8|5572|5573.8|5571|5574.8|5572|5573.8|5571|2
1611749400000|2021-01-27 12:10:00|5573.3|5570.5|5574.3|5571.5|5574.3|5571.5|5573.3|5570.5|5
1611749410000|2021-01-27 12:10:10|5573.3|5570.5|5573.3|5570.5|5574.3|5571.5|5573.3|5570.5|2
1611749420000|2021-01-27 12:10:20|5573.8|5571|5575.8|5573|5575.8|5573|5573.8|5571|4
1611749430000|2021-01-27 12:10:30|5575.3|5572.5|5573.8|5571|5575.3|5572.5|5573.3|5570.5|10
1611749440000|2021-01-27 12:10:40|5574.3|5571.5|5574.3|5571.5|5574.3|5571.5|5573.8|5571|4
1611749450000|2021-01-27 12:10:50|5574.8|5572|5575.8|5573|5576.3|5573.5|5574.3|5571.5|11
1611749460000|2021-01-27 12:11:00|5576.3|5573.5|5575.3|5572.5|5576.3|5573.5|5575.3|5572.5|0
1611749470000|2021-01-27 12:11:10|||||||||1
1611749480000|2021-01-27 12:11:20|5574.8|5572|5574.3|5571.5|5574.8|5572|5573.3|5570.5|17
1611749490000|2021-01-27 12:11:30|||||||||5
1611749500000|2021-01-27 12:11:40|||||||||1
1611749510000|2021-01-27 12:11:50|5573.8|5571|5574.8|5572|5575.3|5572.5|5573.8|5571|71
1611749520000|2021-01-27 12:12:00|||||||||1
1611749530000|2021-01-27 12:12:10|5574.3|5571.5|5574.3|5571.5|5574.3|5571.5|5574.3|5571.5|0
1611749540000|2021-01-27 12:12:20|5573.8|5571|5573.3|5570.5|5574.3|5571.5|5573.3|5570.5|7
1611749550000|2021-01-27 12:12:30|5572.4|5569.6|5572.3|5569.5|5573.3|5570.5|5572.3|5569.5|30
1611749560000|2021-01-27 12:12:40|5571.3|5568.5|5572.3|5569.5|5572.3|5569.5|5571.3|5568.5|26
1611749570000|2021-01-27 12:12:50|5571.3|5568.5|5569.8|5567|5571.3|5568.5|5569.3|5566.5|50
1611749580000|2021-01-27 12:13:00|5569.4|5566.6|5569.8|5567|5570.3|5567.5|5569.3|5566.5|14
1611749590000|2021-01-27 12:13:10|5569.4|5566.6|5570.8|5568|5571.3|5568.5|5569.3|5566.5|15
1611749600000|2021-01-27 12:13:20|5570.9|5568.1|5571.3|5568.5|5572.3|5569.5|5570.9|5568.1|14
1611749610000|2021-01-27 12:13:30|5571.8|5569|5572.8|5570|5573.3|5570.5|5571.8|5569|3
1611749620000|2021-01-27 12:13:40|5572.3|5569.5|5573.3|5570.5|5573.8|5571|5572.3|5569.5|70
1611749630000|2021-01-27 12:13:50|5573.8|5571|5574.3|5571.5|5574.3|5571.5|5573.8|5571|52
1611749640000|2021-01-27 12:14:00|5573.8|5571|5573.3|5570.5|5573.8|5571|5573.3|5570.5|8
1611749650000|2021-01-27 12:14:10|5574.3|5571.5|5573.8|5571|5574.3|5571.5|5573.3|5570.5|7
1611749660000|2021-01-27 12:14:20|5573.3|5570.5|5573.3|5570.5|5573.8|5571|5572.3|5569.5|5
1611749670000|2021-01-27 12:14:30|||||||||19
1611749680000|2021-01-27 12:14:40|5573.8|5571|5575.3|5572.5|5575.3|5572.5|5573.8|5571|50
1611749690000|2021-01-27 12:14:50|5574.4|5571.6|5574.3|5571.5|5574.4|5571.6|5574.3|5571.5|4
1611749700000|2021-01-27 12:15:00|5573.3|5570.5|5573.8|5571|5573.8|5571|5573.3|5570.5|4
1611749710000|2021-01-27 12:15:10|5574.3|5571.5|5574.3|5571.5|5574.3|5571.5|5573.3|5570.5|6
1611749720000|2021-01-27 12:15:20|5573.8|5571|5573.8|5571|5573.8|5571|5573.8|5571|1
1611749730000|2021-01-27 12:15:30|5574.3|5571.5|5574.3|5571.5|5574.3|5571.5|5573.8|5571|0
1611749740000|2021-01-27 12:15:40|5573.8|5571|5574.3|5571.5|5574.3|5571.5|5573.8|5571|3
1611749750000|2021-01-27 12:15:50|5573.8|5571|5574.3|5571.5|5574.3|5571.5|5573.8|5571|0
1611749760000|2021-01-27 12:16:00|5573.8|5571|5573.3|5570.5|5574.3|5571.5|5573.3|5570.5|3
1611749770000|2021-01-27 12:16:10|5572.3|5569.5|5570.3|5567.5|5572.3|5569.5|5570.3|5567.5|10
1611749780000|2021-01-27 12:16:20|5570.8|5568|5572.3|5569.5|5572.3|5569.5|5570.8|5568|41
1611749790000|2021-01-27 12:16:30|5571.3|5568.5|5571.8|5569|5572.3|5569.5|5571.3|5568.5|24
1611749800000|2021-01-27 12:16:40|5571.4|5568.6|5571.8|5569|5572.3|5569.5|5571.3|5568.5|3
1611749810000|2021-01-27 12:16:50|5572.3|5569.5|5572.8|5570|5572.8|5570|5572.3|5569.5|5
1611749820000|2021-01-27 12:17:00|5572.3|5569.5|5571.3|5568.5|5572.8|5570|5571.3|5568.5|11
1611749830000|2021-01-27 12:17:10|5570.3|5567.5|5571.8|5569|5571.8|5569|5569.3|5566.5|22
1611749840000|2021-01-27 12:17:20|5572.3|5569.5|5574.3|5571.5|5574.3|5571.5|5571.8|5569|13
1611749850000|2021-01-27 12:17:30|5573.8|5571|5573.3|5570.5|5574.3|5571.5|5573.3|5570.5|5
1611749860000|2021-01-27 12:17:40|5573.4|5570.6|5574.3|5571.5|5574.3|5571.5|5573.3|5570.5|2
1611749870000|2021-01-27 12:17:50|5574.8|5572|5576.3|5573.5|5576.3|5573.5|5574.8|5572|80
1611749880000|2021-01-27 12:18:00|5575.8|5573|5575.8|5573|5576.3|5573.5|5574.8|5572|9
1611749890000|2021-01-27 12:18:10|5575.3|5572.5|5575.3|5572.5|5576.3|5573.5|5574.8|5572|24
1611749900000|2021-01-27 12:18:20|5574.4|5571.6|5572.8|5570|5574.4|5571.6|5572.3|5569.5|19
1611749910000|2021-01-27 12:18:30|5572.3|5569.5|5574.3|5571.5|5574.3|5571.5|5572.3|5569.5|1
1611749920000|2021-01-27 12:18:40|5574.8|5572|5574.8|5572|5574.8|5572|5574.3|5571.5|0
1611749930000|2021-01-27 12:18:50|5574.3|5571.5|5572.8|5570|5574.8|5572|5572.3|5569.5|9
1611749940000|2021-01-27 12:19:00|5573.3|5570.5|5571.3|5568.5|5573.3|5570.5|5571.3|5568.5|19
1611749950000|2021-01-27 12:19:10|5571.8|5569|5574.3|5571.5|5574.8|5572|5571.8|5569|14
1611749960000|2021-01-27 12:19:20|5574.8|5572|5572.8|5570|5574.8|5572|5572.3|5569.5|6
1611749970000|2021-01-27 12:19:30|5573.3|5570.5|5571.3|5568.5|5573.3|5570.5|5570.8|5568|1
1611749980000|2021-01-27 12:19:40|5571.8|5569|5572.8|5570|5572.8|5570|5571.8|5569|6
1611749990000|2021-01-27 12:19:50|5572.3|5569.5|5572.8|5570|5573.8|5571|5572.3|5569.5|2
1611750000000|2021-01-27 12:20:00|5573.3|5570.5|5572.3|5569.5|5573.3|5570.5|5572.3|5569.5|0
1611750010000|2021-01-27 12:20:10|5571.3|5568.5|5571.8|5569|5571.8|5569|5571.3|5568.5|10
1611750020000|2021-01-27 12:20:20|5571.3|5568.5|5572.8|5570|5573.3|5570.5|5571.3|5568.5|4
1611750030000|2021-01-27 12:20:30|5573.3|5570.5|5572.8|5570|5573.8|5571|5572.8|5570|13
1611750040000|2021-01-27 12:20:40|5572.4|5569.6|5572.3|5569.5|5572.8|5570|5572.3|5569.5|6
1611750050000|2021-01-27 12:20:50|5571.3|5568.5|5571.3|5568.5|5571.3|5568.5|5571.3|5568.5|12
1611750060000|2021-01-27 12:21:00|5571.8|5569|5574.3|5571.5|5574.3|5571.5|5571.8|5569|38
1611750070000|2021-01-27 12:21:10|5573.3|5570.5|5574.3|5571.5|5574.3|5571.5|5573.3|5570.5|18
1611750080000|2021-01-27 12:21:20|5574.8|5572|5574.3|5571.5|5574.8|5572|5574.3|5571.5|0
1611750090000|2021-01-27 12:21:30|5573.8|5571|5573.3|5570.5|5574.3|5571.5|5573.3|5570.5|3
1611750100000|2021-01-27 12:21:40|5572.8|5570|5572.3|5569.5|5573.3|5570.5|5572.3|5569.5|7
1611750110000|2021-01-27 12:21:50|5572.8|5570|5573.3|5570.5|5573.3|5570.5|5572.8|5570|9
1611750120000|2021-01-27 12:22:00|5572.8|5570|5573.3|5570.5|5573.8|5571|5572.3|5569.5|6
1611750130000|2021-01-27 12:22:10|5573.8|5571|5573.3|5570.5|5573.8|5571|5573.3|5570.5|3
1611750140000|2021-01-27 12:22:20|5573.8|5571|5573.3|5570.5|5573.8|5571|5573.3|5570.5|11
1611750150000|2021-01-27 12:22:30|||||||||6
1611750170000|2021-01-27 12:22:50|5572.3|5569.5|5573.3|5570.5|5573.3|5570.5|5572.3|5569.5|9
1611750180000|2021-01-27 12:23:00|5572.8|5570|5572.8|5570|5573.3|5570.5|5572.8|5570|201
1611750190000|2021-01-27 12:23:10|5573.3|5570.5|5572.8|5570|5573.3|5570.5|5572.3|5569.5|20
1611750200000|2021-01-27 12:23:20|5572.3|5569.5|5572.3|5569.5|5572.8|5570|5572.3|5569.5|0
1611750210000|2021-01-27 12:23:30|5572.8|5570|5572.3|5569.5|5572.8|5570|5572.3|5569.5|5
1611750220000|2021-01-27 12:23:40|5572.8|5570|5572.3|5569.5|5572.8|5570|5572.3|5569.5|218
1611750230000|2021-01-27 12:23:50|5572.8|5570|5572.8|5570|5573.3|5570.5|5572.3|5569.5|16
1611750240000|2021-01-27 12:24:00|5573.3|5570.5|5573.3|5570.5|5573.3|5570.5|5572.8|5570|13
1611750250000|2021-01-27 12:24:10|5574.3|5571.5|5575.3|5572.5|5576.3|5573.5|5573.3|5570.5|23
1611750260000|2021-01-27 12:24:20|5575.8|5573|5577.3|5574.5|5577.3|5574.5|5575.3|5572.5|1
1611750270000|2021-01-27 12:24:30|5576.8|5574|5578.3|5575.5|5578.3|5575.5|5576.8|5574|27
1611750280000|2021-01-27 12:24:40|5577.8|5575|5579.3|5576.5|5579.3|5576.5|5577.8|5575|8
1611750290000|2021-01-27 12:24:50|5578.8|5576|5580.3|5577.5|5580.3|5577.5|5578.8|5576|15
1611750300000|2021-01-27 12:25:00|5579.3|5576.5|5579.3|5576.5|5580.3|5577.5|5579.3|5576.5|12
1611750310000|2021-01-27 12:25:10|5578.8|5576|5579.3|5576.5|5579.3|5576.5|5578.3|5575.5|11
1611750320000|2021-01-27 12:25:20|5578.8|5576|5577.3|5574.5|5578.8|5576|5577.3|5574.5|4
1611750330000|2021-01-27 12:25:30|5576.3|5573.5|5577.3|5574.5|5577.3|5574.5|5576.3|5573.5|13
1611750340000|2021-01-27 12:25:40|5576.8|5574|5577.3|5574.5|5577.3|5574.5|5576.8|5574|41
1611750350000|2021-01-27 12:25:50|5576.8|5574|5576.8|5574|5577.3|5574.5|5576.8|5574|6
1611750360000|2021-01-27 12:26:00|||||||||1
1611750370000|2021-01-27 12:26:10|5577.3|5574.5|5576.8|5574|5577.3|5574.5|5576.8|5574|10
1611750380000|2021-01-27 12:26:20|5577.3|5574.5|5577.3|5574.5|5577.3|5574.5|5576.8|5574|1
1611750390000|2021-01-27 12:26:30|5578.3|5575.5|5579.3|5576.5|5579.3|5576.5|5578.3|5575.5|5
1611750400000|2021-01-27 12:26:40|5579.8|5577|5579.3|5576.5|5580.3|5577.5|5578.8|5576|27
1611750410000|2021-01-27 12:26:50|5578.8|5576|5577.8|5575|5579.3|5576.5|5577.3|5574.5|51
1611750420000|2021-01-27 12:27:00|5578.3|5575.5|5578.3|5575.5|5578.3|5575.5|5577.8|5575|1
1611750430000|2021-01-27 12:27:10|5577.8|5575|5577.3|5574.5|5577.8|5575|5577.3|5574.5|11
1611750440000|2021-01-27 12:27:20|5577.8|5575|5578.3|5575.5|5578.3|5575.5|5577.8|5575|1
1611750450000|2021-01-27 12:27:30|5577.8|5575|5577.3|5574.5|5577.8|5575|5577.3|5574.5|3
1611750460000|2021-01-27 12:27:40|5578.3|5575.5|5577.3|5574.5|5578.3|5575.5|5576.8|5574|62
1611750470000|2021-01-27 12:27:50|5577.8|5575|5578.3|5575.5|5578.3|5575.5|5577.8|5575|19
1611750480000|2021-01-27 12:28:00|5577.3|5574.5|5578.3|5575.5|5578.3|5575.5|5576.8|5574|9
1611750490000|2021-01-27 12:28:10|5578.8|5576|5579.3|5576.5|5580.3|5577.5|5578.3|5575.5|25
1611750500000|2021-01-27 12:28:20|5578.8|5576|5579.3|5576.5|5579.3|5576.5|5578.8|5576|1
1611750510000|2021-01-27 12:28:30|5578.8|5576|5579.3|5576.5|5579.3|5576.5|5578.3|5575.5|7
1611750520000|2021-01-27 12:28:40|5578.8|5576|5579.3|5576.5|5580.3|5577.5|5578.8|5576|3
1611750530000|2021-01-27 12:28:50|5580.3|5577.5|5580.3|5577.5|5580.3|5577.5|5579.8|5577|9
1611750540000|2021-01-27 12:29:00|5579.8|5577|5579.3|5576.5|5579.8|5577|5578.8|5576|15
1611750550000|2021-01-27 12:29:10|||||||||11
1611750560000|2021-01-27 12:29:20|5578.3|5575.5|5579.3|5576.5|5579.3|5576.5|5578.3|5575.5|2
1611750570000|2021-01-27 12:29:30|5578.8|5576|5579.3|5576.5|5579.3|5576.5|5578.8|5576|1
1611750580000|2021-01-27 12:29:40|5578.8|5576|5578.3|5575.5|5579.3|5576.5|5578.3|5575.5|6
1611750590000|2021-01-27 12:29:50|5578.8|5576|5578.3|5575.5|5578.8|5576|5578.3|5575.5|5
1611750600000|2021-01-27 12:30:00|5578.8|5576|5578.3|5575.5|5578.8|5576|5578.3|5575.5|4
1611750610000|2021-01-27 12:30:10|5577.3|5574.5|5577.3|5574.5|5577.8|5575|5577.3|5574.5|6
1611750620000|2021-01-27 12:30:20|5576.3|5573.5|5575.3|5572.5|5576.8|5574|5575.3|5572.5|11
1611750630000|2021-01-27 12:30:30|5575.8|5573|5575.3|5572.5|5576.3|5573.5|5575.3|5572.5|16
1611750640000|2021-01-27 12:30:40|5574.3|5571.5|5575.8|5573|5576.3|5573.5|5574.3|5571.5|36
1611750650000|2021-01-27 12:30:50|5576.3|5573.5|5577.8|5575|5577.8|5575|5575.8|5573|5
1611750660000|2021-01-27 12:31:00|5578.3|5575.5|5579.3|5576.5|5579.3|5576.5|5577.3|5574.5|9
1611750670000|2021-01-27 12:31:10|5578.8|5576|5579.3|5576.5|5579.3|5576.5|5578.3|5575.5|20
1611750680000|2021-01-27 12:31:20|5579.8|5577|5579.8|5577|5580.3|5577.5|5579.3|5576.5|21
1611750690000|2021-01-27 12:31:30|5581.3|5578.5|5581.3|5578.5|5581.3|5578.5|5581.3|5578.5|56
1611750700000|2021-01-27 12:31:40|||||||||1
1611750710000|2021-01-27 12:31:50|||||||||1
1611750720000|2021-01-27 12:32:00|5581.8|5579|5582.3|5579.5|5582.3|5579.5|5581.3|5578.5|25
1611750730000|2021-01-27 12:32:10|5582.8|5580|5582.3|5579.5|5582.8|5580|5582.3|5579.5|36
1611750740000|2021-01-27 12:32:20|||||||||11
1611750750000|2021-01-27 12:32:30|||||||||31
1611750760000|2021-01-27 12:32:40|||||||||2
1611750770000|2021-01-27 12:32:50|5581.3|5578.5|5581.3|5578.5|5581.8|5579|5581.3|5578.5|4
1611750780000|2021-01-27 12:33:00|5581.8|5579|5581.3|5578.5|5582.3|5579.5|5581.3|5578.5|16
1611750790000|2021-01-27 12:33:10|5580.3|5577.5|5579.8|5577|5580.8|5578|5579.3|5576.5|118
1611750800000|2021-01-27 12:33:20|5580.3|5577.5|5579.3|5576.5|5580.3|5577.5|5579.3|5576.5|40
1611750810000|2021-01-27 12:33:30|5579.8|5577|5579.8|5577|5580.3|5577.5|5579.3|5576.5|3
1611750820000|2021-01-27 12:33:40|5579.3|5576.5|5579.3|5576.5|5579.8|5577|5579.3|5576.5|0
1611750830000|2021-01-27 12:33:50|5579.8|5577|5579.3|5576.5|5580.3|5577.5|5579.3|5576.5|2
1611750840000|2021-01-27 12:34:00|5579.8|5577|5579.3|5576.5|5579.8|5577|5579.3|5576.5|3
1611750850000|2021-01-27 12:34:10|5579.8|5577|5579.3|5576.5|5579.8|5577|5579.3|5576.5|0
1611750860000|2021-01-27 12:34:20|||||||||2
1611750870000|2021-01-27 12:34:30|||||||||15
1611750880000|2021-01-27 12:34:40|||||||||3
1611750890000|2021-01-27 12:34:50|5579.8|5577|5580.8|5578|5581.3|5578.5|5579.8|5577|15
1611750900000|2021-01-27 12:35:00|5580.3|5577.5|5580.8|5578|5580.8|5578|5580.3|5577.5|3
1611750910000|2021-01-27 12:35:10|5581.3|5578.5|5581.3|5578.5|5581.3|5578.5|5580.8|5578|3
1611750920000|2021-01-27 12:35:20|5581.8|5579|5581.3|5578.5|5581.8|5579|5581.3|5578.5|3
1611750930000|2021-01-27 12:35:30|5580.8|5578|5581.3|5578.5|5581.3|5578.5|5580.3|5577.5|83
1611750940000|2021-01-27 12:35:40|5580.8|5578|5580.8|5578|5581.3|5578.5|5580.3|5577.5|57
1611750950000|2021-01-27 12:35:50|5581.3|5578.5|5581.3|5578.5|5581.3|5578.5|5580.8|5578|10
1611750960000|2021-01-27 12:36:00|5580.8|5578|5580.3|5577.5|5581.3|5578.5|5580.3|5577.5|7
1611750970000|2021-01-27 12:36:10|5580.8|5578|5580.3|5577.5|5581.3|5578.5|5580.3|5577.5|8
1611750980000|2021-01-27 12:36:20|||||||||1
1611750990000|2021-01-27 12:36:30|5579.3|5576.5|5579.8|5577|5580.3|5577.5|5579.3|5576.5|8
1611751000000|2021-01-27 12:36:40|5579.3|5576.5|5579.3|5576.5|5579.3|5576.5|5579.3|5576.5|2
1611751020000|2021-01-27 12:37:00|||||||||1
1611751030000|2021-01-27 12:37:10|5580.3|5577.5|5580.3|5577.5|5580.3|5577.5|5580.3|5577.5|13
1611751040000|2021-01-27 12:37:20|5580.8|5578|5581.3|5578.5|5581.3|5578.5|5580.3|5577.5|18
1611751050000|2021-01-27 12:37:30|5580.8|5578|5580.3|5577.5|5580.8|5578|5580.3|5577.5|2
1611751060000|2021-01-27 12:37:40|||||||||7
1611751070000|2021-01-27 12:37:50|5580.8|5578|5580.8|5578|5580.8|5578|5580.8|5578|7
1611751080000|2021-01-27 12:38:00|5580.3|5577.5|5580.3|5577.5|5580.8|5578|5579.3|5576.5|11
1611751090000|2021-01-27 12:38:10|5579.8|5577|5580.3|5577.5|5580.3|5577.5|5579.8|5577|37
1611751100000|2021-01-27 12:38:20|5579.3|5576.5|5580.3|5577.5|5580.3|5577.5|5579.3|5576.5|39
1611751110000|2021-01-27 12:38:30|||||||||10
1611751140000|2021-01-27 12:39:00|||||||||11
1611751150000|2021-01-27 12:39:10|||||||||7
1611751160000|2021-01-27 12:39:20|5579.8|5577|5580.3|5577.5|5580.3|5577.5|5579.8|5577|11
1611751170000|2021-01-27 12:39:30|5579.3|5576.5|5576.3|5573.5|5579.3|5576.5|5576.3|5573.5|36
1611751180000|2021-01-27 12:39:40|5575.3|5572.5|5574.3|5571.5|5575.3|5572.5|5574.3|5571.5|21
1611751190000|2021-01-27 12:39:50|5574.8|5572|5576.8|5574|5576.8|5574|5574.8|5572|15
1611751200000|2021-01-27 12:40:00|5577.3|5574.5|5576.8|5574|5577.8|5575|5576.3|5573.5|13
1611751210000|2021-01-27 12:40:10|5576.3|5573.5|5576.3|5573.5|5576.8|5574|5575.8|5573|18
1611751220000|2021-01-27 12:40:20|||||||||7
1611751230000|2021-01-27 12:40:30|5576.8|5574|5576.8|5574|5576.8|5574|5576.3|5573.5|4
1611751240000|2021-01-27 12:40:40|5576.3|5573.5|5576.8|5574|5576.8|5574|5576.3|5573.5|0
1611751250000|2021-01-27 12:40:50|5576.3|5573.5|5576.8|5574|5576.8|5574|5576.3|5573.5|4
1611751260000|2021-01-27 12:41:00|5577.3|5574.5|5576.8|5574|5578.3|5575.5|5576.8|5574|5
1611751270000|2021-01-27 12:41:10|5577.3|5574.5|5576.8|5574|5577.8|5575|5576.8|5574|1
1611751280000|2021-01-27 12:41:20|5576.3|5573.5|5576.8|5574|5577.3|5574.5|5576.3|5573.5|3
1611751290000|2021-01-27 12:41:30|5577.3|5574.5|5577.8|5575|5578.3|5575.5|5576.3|5573.5|5
1611751300000|2021-01-27 12:41:40|5578.3|5575.5|5577.3|5574.5|5578.3|5575.5|5577.3|5574.5|1
1611751310000|2021-01-27 12:41:50|5578.3|5575.5|5578.3|5575.5|5579.3|5576.5|5577.8|5575|17
1611751320000|2021-01-27 12:42:00|5577.8|5575|5577.8|5575|5578.3|5575.5|5577.3|5574.5|7
1611751330000|2021-01-27 12:42:10|5578.3|5575.5|5577.3|5574.5|5578.3|5575.5|5576.3|5573.5|4
1611751340000|2021-01-27 12:42:20|5576.3|5573.5|5576.8|5574|5576.8|5574|5576.3|5573.5|4
1611751350000|2021-01-27 12:42:30|5577.3|5574.5|5577.8|5575|5578.3|5575.5|5577.3|5574.5|9
1611751360000|2021-01-27 12:42:40|5577.3|5574.5|5576.8|5574|5577.8|5575|5576.8|5574|1
1611751370000|2021-01-27 12:42:50|5576.3|5573.5|5576.3|5573.5|5577.3|5574.5|5576.3|5573.5|26
1611751380000|2021-01-27 12:43:00|5576.8|5574|5576.8|5574|5576.8|5574|5576.3|5573.5|35
1611751390000|2021-01-27 12:43:10|5577.3|5574.5|5577.3|5574.5|5577.8|5575|5576.8|5574|6
1611751400000|2021-01-27 12:43:20|||||||||1
1611751410000|2021-01-27 12:43:30|5576.8|5574|5577.3|5574.5|5577.8|5575|5576.3|5573.5|21
1611751420000|2021-01-27 12:43:40|5576.8|5574|5576.3|5573.5|5576.8|5574|5575.3|5572.5|509
1611751430000|2021-01-27 12:43:50|5575.8|5573|5574.3|5571.5|5576.8|5574|5572.3|5569.5|234
1611751440000|2021-01-27 12:44:00|5573.8|5571|5570.3|5567.5|5573.8|5571|5569.8|5567|79
1611751450000|2021-01-27 12:44:10|5570.8|5568|5570.8|5568|5571.3|5568.5|5570.3|5567.5|6
1611751460000|2021-01-27 12:44:20|5570.3|5567.5|5570.8|5568|5571.3|5568.5|5570.3|5567.5|17
1611751470000|2021-01-27 12:44:30|5571.3|5568.5|5570.8|5568|5571.3|5568.5|5570.3|5567.5|10
1611751480000|2021-01-27 12:44:40|5570.3|5567.5|5569.3|5566.5|5570.8|5568|5569.3|5566.5|61
1611751490000|2021-01-27 12:44:50|5569.8|5567|5570.8|5568|5571.3|5568.5|5569.8|5567|11
1611751500000|2021-01-27 12:45:00|5571.3|5568.5|5572.8|5570|5572.8|5570|5570.3|5567.5|17
1611751510000|2021-01-27 12:45:10|5572.3|5569.5|5571.3|5568.5|5572.3|5569.5|5570.8|5568|52
1611751520000|2021-01-27 12:45:20|5571.8|5569|5571.8|5569|5572.3|5569.5|5571.8|5569|6
1611751530000|2021-01-27 12:45:30|5571.3|5568.5|5571.8|5569|5572.3|5569.5|5571.3|5568.5|6
1611751540000|2021-01-27 12:45:40|5571.3|5568.5|5573.3|5570.5|5573.8|5571|5571.3|5568.5|21
1611751560000|2021-01-27 12:46:00|5572.8|5570|5573.8|5571|5573.8|5571|5572.3|5569.5|5
1611751570000|2021-01-27 12:46:10|5574.3|5571.5|5573.3|5570.5|5574.3|5571.5|5573.3|5570.5|2
1611751580000|2021-01-27 12:46:20|5572.3|5569.5|5569.3|5566.5|5573.3|5570.5|5569.3|5566.5|7
1611751590000|2021-01-27 12:46:30|5570.3|5567.5|5570.3|5567.5|5571.3|5568.5|5569.8|5567|28
1611751600000|2021-01-27 12:46:40|5571.3|5568.5|5570.8|5568|5571.3|5568.5|5570.3|5567.5|23
1611751610000|2021-01-27 12:46:50|5571.3|5568.5|5572.3|5569.5|5572.3|5569.5|5571.3|5568.5|1
1611751620000|2021-01-27 12:47:00|5571.3|5568.5|5572.3|5569.5|5572.3|5569.5|5571.3|5568.5|8
1611751630000|2021-01-27 12:47:10|5571.8|5569|5573.8|5571|5573.8|5571|5571.3|5568.5|13
1611751640000|2021-01-27 12:47:20|5572.3|5569.5|5575.8|5573|5576.3|5573.5|5572.3|5569.5|49
1611751650000|2021-01-27 12:47:30|5575.3|5572.5|5575.3|5572.5|5575.3|5572.5|5574.8|5572|3
1611751660000|2021-01-27 12:47:40|5575.8|5573|5574.3|5571.5|5575.8|5573|5574.3|5571.5|4
1611751670000|2021-01-27 12:47:50|5574.8|5572|5575.8|5573|5576.3|5573.5|5574.3|5571.5|74
1611751680000|2021-01-27 12:48:00|5576.3|5573.5|5576.3|5573.5|5576.3|5573.5|5575.8|5573|13
1611751690000|2021-01-27 12:48:10|5576.8|5574|5580.3|5577.5|5580.3|5577.5|5576.8|5574|10
1611751700000|2021-01-27 12:48:20|5579.3|5576.5|5579.8|5577|5580.3|5577.5|5579.3|5576.5|7
1611751710000|2021-01-27 12:48:30|5579.3|5576.5|5578.8|5576|5580.3|5577.5|5578.8|5576|9
1611751720000|2021-01-27 12:48:40|5579.3|5576.5|5579.3|5576.5|5579.3|5576.5|5578.8|5576|2
1611751730000|2021-01-27 12:48:50|5580.3|5577.5|5580.3|5577.5|5580.3|5577.5|5579.3|5576.5|9
1611751740000|2021-01-27 12:49:00|5579.8|5577|5579.8|5577|5579.8|5577|5579.3|5576.5|1
1611751750000|2021-01-27 12:49:10|5579.3|5576.5|5579.8|5577|5579.8|5577|5578.8|5576|1
1611751760000|2021-01-27 12:49:20|5580.3|5577.5|5578.8|5576|5580.3|5577.5|5578.8|5576|1
1611751770000|2021-01-27 12:49:30|5579.3|5576.5|5578.8|5576|5579.3|5576.5|5578.8|5576|2
1611751780000|2021-01-27 12:49:40|5579.3|5576.5|5579.8|5577|5579.8|5577|5578.8|5576|1
1611751790000|2021-01-27 12:49:50|5580.3|5577.5|5579.8|5577|5580.3|5577.5|5579.3|5576.5|1
1611751800000|2021-01-27 12:50:00|5579.3|5576.5|5578.8|5576|5579.3|5576.5|5578.8|5576|4
1611751810000|2021-01-27 12:50:10|5579.3|5576.5|5580.3|5577.5|5580.3|5577.5|5579.3|5576.5|22
1611751820000|2021-01-27 12:50:20|5579.8|5577|5579.3|5576.5|5580.3|5577.5|5579.3|5576.5|1
1611751830000|2021-01-27 12:50:30|5578.8|5576|5578.8|5576|5579.3|5576.5|5578.8|5576|6
1611751840000|2021-01-27 12:50:40|5579.3|5576.5|5578.8|5576|5579.3|5576.5|5578.8|5576|0
1611751850000|2021-01-27 12:50:50|5578.3|5575.5|5577.8|5575|5578.3|5575.5|5577.3|5574.5|4
1611751860000|2021-01-27 12:51:00|5578.3|5575.5|5578.3|5575.5|5578.3|5575.5|5578.3|5575.5|0
1611751870000|2021-01-27 12:51:10|5577.8|5575|5577.3|5574.5|5578.3|5575.5|5577.3|5574.5|23
1611751880000|2021-01-27 12:51:20|5576.3|5573.5|5576.3|5573.5|5576.8|5574|5575.8|5573|6
1611751890000|2021-01-27 12:51:30|5576.8|5574|5577.3|5574.5|5577.3|5574.5|5576.8|5574|5
1611751900000|2021-01-27 12:51:40|5576.8|5574|5576.8|5574|5577.3|5574.5|5576.8|5574|5
1611751910000|2021-01-27 12:51:50|5577.3|5574.5|5577.3|5574.5|5577.3|5574.5|5577.3|5574.5|14
1611751920000|2021-01-27 12:52:00|5576.3|5573.5|5575.3|5572.5|5576.3|5573.5|5575.3|5572.5|34
1611751930000|2021-01-27 12:52:10|5575.8|5573|5576.3|5573.5|5577.3|5574.5|5575.3|5572.5|43
1611751940000|2021-01-27 12:52:20|5575.8|5573|5576.8|5574|5577.3|5574.5|5575.3|5572.5|43
1611751950000|2021-01-27 12:52:30|5576.3|5573.5|5576.3|5573.5|5576.3|5573.5|5575.8|5573|5
1611751960000|2021-01-27 12:52:40|5575.8|5573|5576.3|5573.5|5576.3|5573.5|5575.8|5573|0
1611751970000|2021-01-27 12:52:50|||||||||2
1611751980000|2021-01-27 12:53:00|5575.3|5572.5|5574.3|5571.5|5575.3|5572.5|5574.3|5571.5|105
1611751990000|2021-01-27 12:53:10|5574.8|5572|5575.3|5572.5|5575.3|5572.5|5574.8|5572|3
1611752010000|2021-01-27 12:53:30|5574.8|5572|5575.3|5572.5|5575.3|5572.5|5574.3|5571.5|4
1611752020000|2021-01-27 12:53:40|5576.3|5573.5|5575.8|5573|5576.3|5573.5|5575.8|5573|7
1611752030000|2021-01-27 12:53:50|5576.3|5573.5|5575.3|5572.5|5576.3|5573.5|5575.3|5572.5|0
1611752040000|2021-01-27 12:54:00|5574.8|5572|5575.3|5572.5|5575.3|5572.5|5574.8|5572|2
1611752050000|2021-01-27 12:54:10|5576.3|5573.5|5576.3|5573.5|5578.3|5575.5|5575.8|5573|12
1611752060000|2021-01-27 12:54:20|5576.8|5574|5576.3|5573.5|5576.8|5574|5576.3|5573.5|0
1611752070000|2021-01-27 12:54:30|5576.8|5574|5577.3|5574.5|5577.3|5574.5|5576.8|5574|2
1611752080000|2021-01-27 12:54:40|5576.8|5574|5576.3|5573.5|5576.8|5574|5576.3|5573.5|7
1611752090000|2021-01-27 12:54:50|5575.8|5573|5574.8|5572|5576.3|5573.5|5574.3|5571.5|14
1611752100000|2021-01-27 12:55:00|5575.3|5572.5|5571.3|5568.5|5575.3|5572.5|5571.3|5568.5|29
1611752120000|2021-01-27 12:55:20|5571.8|5569|5571.8|5569|5572.3|5569.5|5571.3|5568.5|9
1611752130000|2021-01-27 12:55:30|5571.3|5568.5|5571.3|5568.5|5571.3|5568.5|5570.8|5568|3
1611752140000|2021-01-27 12:55:40|5570.8|5568|5570.8|5568|5571.3|5568.5|5570.8|5568|3
1611752150000|2021-01-27 12:55:50|5571.3|5568.5|5567.8|5565|5571.3|5568.5|5567.8|5565|23
1611752160000|2021-01-27 12:56:00|5568.3|5565.5|5569.3|5566.5|5569.3|5566.5|5568.3|5565.5|13
1611752170000|2021-01-27 12:56:10|5569.8|5567|5571.3|5568.5|5571.8|5569|5569.8|5567|7
1611752180000|2021-01-27 12:56:20|5570.8|5568|5570.3|5567.5|5571.3|5568.5|5570.3|5567.5|214
1611752190000|2021-01-27 12:56:30|5569.8|5567|5569.3|5566.5|5571.3|5568.5|5569.3|5566.5|12
1611752200000|2021-01-27 12:56:40|5569.8|5567|5571.8|5569|5572.3|5569.5|5569.8|5567|8
1611752210000|2021-01-27 12:56:50|5571.3|5568.5|5570.3|5567.5|5571.8|5569|5570.3|5567.5|36
1611752220000|2021-01-27 12:57:00|5570.8|5568|5569.3|5566.5|5570.8|5568|5569.3|5566.5|4
1611752230000|2021-01-27 12:57:10|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|6
1611752240000|2021-01-27 12:57:20|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|14
1611752250000|2021-01-27 12:57:30|5570.3|5567.5|5569.8|5567|5570.3|5567.5|5569.3|5566.5|3
1611752260000|2021-01-27 12:57:40|5569.3|5566.5|5568.8|5566|5569.3|5566.5|5568.3|5565.5|4
1611752270000|2021-01-27 12:57:50|5569.3|5566.5|5568.8|5566|5569.3|5566.5|5568.3|5565.5|25
1611752280000|2021-01-27 12:58:00|5568.3|5565.5|5567.3|5564.5|5568.8|5566|5567.3|5564.5|14
1611752290000|2021-01-27 12:58:10|5567.8|5565|5567.8|5565|5567.8|5565|5567.3|5564.5|3
1611752300000|2021-01-27 12:58:20|5568.3|5565.5|5567.8|5565|5568.8|5566|5567.8|5565|33
1611752310000|2021-01-27 12:58:30|5567.3|5564.5|5567.3|5564.5|5567.8|5565|5567.3|5564.5|0
1611752320000|2021-01-27 12:58:40|5566.8|5564|5566.8|5564|5567.3|5564.5|5566.8|5564|6
1611752330000|2021-01-27 12:58:50|5566.3|5563.5|5566.8|5564|5567.3|5564.5|5565.3|5562.5|33
1611752340000|2021-01-27 12:59:00|5566.3|5563.5|5568.8|5566|5569.3|5566.5|5566.3|5563.5|17
1611752350000|2021-01-27 12:59:10|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|5567.3|5564.5|3
1611752360000|2021-01-27 12:59:20|5567.8|5565|5567.8|5565|5568.3|5565.5|5566.3|5563.5|15
1611752370000|2021-01-27 12:59:30|5567.3|5564.5|5567.3|5564.5|5567.8|5565|5567.3|5564.5|11
1611752380000|2021-01-27 12:59:40|5566.3|5563.5|5566.3|5563.5|5567.3|5564.5|5565.3|5562.5|88
1611752390000|2021-01-27 12:59:50|5566.8|5564|5566.3|5563.5|5566.8|5564|5565.3|5562.5|8
1611752400000|2021-01-27 13:00:00|5565.8|5563|5562.8|5560|5566.3|5563.5|5561.3|5558.5|280
1611752410000|2021-01-27 13:00:10|5562.3|5559.5|5562.3|5559.5|5562.8|5560|5561.3|5558.5|63
1611752420000|2021-01-27 13:00:20|5561.8|5559|5561.3|5558.5|5562.3|5559.5|5561.3|5558.5|6
1611752430000|2021-01-27 13:00:30|5561.8|5559|5561.3|5558.5|5562.3|5559.5|5561.3|5558.5|15
1611752440000|2021-01-27 13:00:40|5561.8|5559|5561.3|5558.5|5562.3|5559.5|5561.3|5558.5|38
1611752450000|2021-01-27 13:00:50|||||||||12
1611752460000|2021-01-27 13:01:00|5561.8|5559|5562.3|5559.5|5563.3|5560.5|5561.3|5558.5|50
1611752470000|2021-01-27 13:01:10|5562.8|5560|5562.8|5560|5563.3|5560.5|5562.3|5559.5|5
1611752480000|2021-01-27 13:01:20|5562.3|5559.5|5562.3|5559.5|5563.3|5560.5|5561.3|5558.5|15
1611752490000|2021-01-27 13:01:30|5561.3|5558.5|5562.3|5559.5|5562.3|5559.5|5561.3|5558.5|38
1611752500000|2021-01-27 13:01:40|5561.8|5559|5562.8|5560|5562.8|5560|5561.8|5559|10
1611752510000|2021-01-27 13:01:50|5562.3|5559.5|5562.3|5559.5|5563.3|5560.5|5561.8|5559|18
1611752520000|2021-01-27 13:02:00|5561.8|5559|5562.8|5560|5563.3|5560.5|5561.3|5558.5|29
1611752530000|2021-01-27 13:02:10|5562.3|5559.5|5562.3|5559.5|5562.8|5560|5562.3|5559.5|5
1611752540000|2021-01-27 13:02:20|5561.8|5559|5561.3|5558.5|5562.3|5559.5|5561.3|5558.5|364
1611752550000|2021-01-27 13:02:30|5561.8|5559|5561.3|5558.5|5561.8|5559|5561.3|5558.5|9
1611752560000|2021-01-27 13:02:40|5562.3|5559.5|5561.3|5558.5|5562.3|5559.5|5561.3|5558.5|1816
1611752570000|2021-01-27 13:02:50|5562.3|5559.5|5561.3|5558.5|5562.3|5559.5|5561.3|5558.5|66
1611752580000|2021-01-27 13:03:00|5560.8|5558|5563.3|5560.5|5563.4|5560.5|5558.3|5553.4|1016
1611752590000|2021-01-27 13:03:10|5562.3|5559.5|5562.3|5559.5|5563.3|5560.5|5562.3|5559.5|60
1611752600000|2021-01-27 13:03:20|5561.8|5559|5561.3|5558.5|5561.8|5559|5560.3|5557.5|19
1611752610000|2021-01-27 13:03:30|5560.8|5558|5563.3|5560.5|5564.3|5561.5|5560.3|5557.5|386
1611752620000|2021-01-27 13:03:40|5562.8|5560|5562.3|5559.5|5563.3|5560.5|5562.3|5559.5|29
1611752630000|2021-01-27 13:03:50|5563.3|5560.5|5563.8|5561|5564.3|5561.5|5562.8|5560|129
1611752640000|2021-01-27 13:04:00|5563.3|5560.5|5562.3|5559.5|5563.8|5561|5562.3|5559.5|361
1611752650000|2021-01-27 13:04:10|5563.3|5560.5|5562.8|5560|5563.3|5560.5|5562.8|5560|63
1611752660000|2021-01-27 13:04:20|5562.3|5559.5|5562.3|5559.5|5563.3|5560.5|5562.3|5559.5|56
1611752670000|2021-01-27 13:04:30|||||||||6
1611752680000|2021-01-27 13:04:40|||||||||26
1611752690000|2021-01-27 13:04:50|5563.3|5560.5|5564.8|5562|5565.3|5562.5|5562.8|5560|46
1611752700000|2021-01-27 13:05:00|5565.3|5562.5|5560.8|5558|5565.3|5562.5|5560.3|5557.5|46
1611752710000|2021-01-27 13:05:10|5559.3|5556.5|5560.3|5557.5|5561.3|5558.5|5558.8|5556|72
1611752720000|2021-01-27 13:05:20|5560.8|5558|5561.3|5558.5|5561.8|5559|5560.3|5557.5|51
1611752730000|2021-01-27 13:05:30|5560.8|5558|5561.3|5558.5|5562.3|5559.5|5560.8|5558|9
1611752740000|2021-01-27 13:05:40|5562.3|5559.5|5561.3|5558.5|5562.3|5559.5|5561.3|5558.5|3
1611752750000|2021-01-27 13:05:50|5562.3|5559.5|5560.3|5557.5|5562.3|5559.5|5559.8|5557|52
1611752760000|2021-01-27 13:06:00|5559.8|5557|5561.3|5558.5|5561.3|5558.5|5558.3|5555.5|46
1611752770000|2021-01-27 13:06:10|5562.3|5559.5|5561.3|5558.5|5563.3|5560.5|5560.8|5558|20
1611752780000|2021-01-27 13:06:20|5560.8|5558|5560.8|5558|5560.8|5558|5560.3|5557.5|9
1611752790000|2021-01-27 13:06:30|5561.3|5558.5|5562.8|5560|5562.8|5560|5561.3|5558.5|10
1611752800000|2021-01-27 13:06:40|5562.3|5559.5|5563.3|5560.5|5564.3|5561.5|5561.8|5559|89
1611752810000|2021-01-27 13:06:50|5562.8|5560|5562.3|5559.5|5563.3|5560.5|5562.3|5559.5|1
1611752820000|2021-01-27 13:07:00|5561.3|5558.5|5561.3|5558.5|5561.3|5558.5|5560.8|5558|5
1611752830000|2021-01-27 13:07:10|5561.8|5559|5561.3|5558.5|5562.3|5559.5|5560.3|5557.5|9
1611752840000|2021-01-27 13:07:20|5560.8|5558|5561.3|5558.5|5561.3|5558.5|5560.3|5557.5|6
1611752850000|2021-01-27 13:07:30|5562.3|5559.5|5562.3|5559.5|5562.8|5560|5562.3|5559.5|9
1611752860000|2021-01-27 13:07:40|5561.8|5559|5562.3|5559.5|5562.3|5559.5|5561.3|5558.5|6
1611752870000|2021-01-27 13:07:50|5561.8|5559|5562.3|5559.5|5562.3|5559.5|5561.8|5559|2
1611752880000|2021-01-27 13:08:00|5561.8|5559|5561.3|5558.5|5561.8|5559|5560.8|5558|79
1611752890000|2021-01-27 13:08:10|5560.8|5558|5561.3|5558.5|5561.3|5558.5|5560.8|5558|2
1611752900000|2021-01-27 13:08:20|5561.8|5559|5563.3|5560.5|5563.3|5560.5|5561.3|5558.5|9
1611752910000|2021-01-27 13:08:30|5562.8|5560|5562.8|5560|5563.3|5560.5|5562.3|5559.5|4
1611752920000|2021-01-27 13:08:40|5562.3|5559.5|5560.3|5557.5|5562.8|5560|5560.3|5557.5|5
1611752930000|2021-01-27 13:08:50|5560.8|5558|5560.8|5558|5561.3|5558.5|5559.3|5556.5|61
1611752940000|2021-01-27 13:09:00|5560.3|5557.5|5558.8|5556|5560.8|5558|5558.8|5556|22
1611752950000|2021-01-27 13:09:10|5558.3|5555.5|5558.3|5555.5|5559.3|5556.5|5557.8|5555|24
1611752960000|2021-01-27 13:09:20|5557.8|5555|5556.3|5553.5|5557.8|5555|5553.3|5550.5|1312
1611752970000|2021-01-27 13:09:30|5555.3|5552.5|5554.8|5552|5555.3|5552.5|5553.8|5551|282
1611752980000|2021-01-27 13:09:40|5555.3|5552.5|5555.3|5552.5|5555.3|5552.5|5555.3|5552.5|2
1611752990000|2021-01-27 13:09:50|5554.8|5552|5554.8|5552|5555.3|5552.5|5554.3|5551.5|9
1611753000000|2021-01-27 13:10:00|5554.3|5551.5|5554.3|5551.5|5554.3|5551.5|5553.3|5550.5|14
1611753010000|2021-01-27 13:10:10|5553.8|5551|5554.8|5552|5554.8|5552|5553.3|5550.5|9
1611753020000|2021-01-27 13:10:20|5554.3|5551.5|5556.3|5553.5|5556.3|5553.5|5554.3|5551.5|30
1611753030000|2021-01-27 13:10:30|5555.8|5553|5556.3|5553.5|5556.3|5553.5|5555.3|5552.5|42
1611753040000|2021-01-27 13:10:40|5555.8|5553|5555.8|5553|5556.3|5553.5|5555.3|5552.5|25
1611753050000|2021-01-27 13:10:50|5556.3|5553.5|5556.3|5553.5|5556.3|5553.5|5555.3|5552.5|20
1611753060000|2021-01-27 13:11:00|5555.8|5553|5555.8|5553|5555.8|5553|5555.3|5552.5|6
1611753070000|2021-01-27 13:11:10|5555.3|5552.5|5555.3|5552.5|5555.3|5552.5|5555.3|5552.5|0
1611753080000|2021-01-27 13:11:20|5556.3|5553.5|5557.3|5554.5|5557.3|5554.5|5556.3|5553.5|50
1611753090000|2021-01-27 13:11:30|5558.3|5555.5|5557.3|5554.5|5558.3|5555.5|5557.3|5554.5|13
1611753100000|2021-01-27 13:11:40|5557.8|5555|5558.8|5556|5559.3|5556.5|5557.8|5555|28
1611753110000|2021-01-27 13:11:50|5558.3|5555.5|5558.3|5555.5|5558.8|5556|5557.3|5554.5|49
1611753120000|2021-01-27 13:12:00|5557.8|5555|5558.3|5555.5|5558.3|5555.5|5557.8|5555|5
1611753130000|2021-01-27 13:12:10|5558.8|5556|5558.8|5556|5559.3|5556.5|5558.3|5555.5|28
1611753140000|2021-01-27 13:12:20|5558.3|5555.5|5557.3|5554.5|5558.3|5555.5|5555.8|5553|2570
1611753150000|2021-01-27 13:12:30|5557.8|5555|5557.3|5554.5|5558.3|5555.5|5556.3|5553.5|16
1611753160000|2021-01-27 13:12:40|||||||||2
1611753170000|2021-01-27 13:12:50|5557.8|5555|5557.8|5555|5557.8|5555|5557.3|5554.5|29
1611753180000|2021-01-27 13:13:00|5557.3|5554.5|5556.8|5554|5557.3|5554.5|5556.3|5553.5|3
1611753190000|2021-01-27 13:13:10|5557.8|5555|5557.8|5555|5558.3|5555.5|5556.3|5553.5|73
1611753200000|2021-01-27 13:13:20|5558.3|5555.5|5557.8|5555|5558.3|5555.5|5557.8|5555|6
1611753210000|2021-01-27 13:13:30|5558.3|5555.5|5558.3|5555.5|5558.3|5555.5|5558.3|5555.5|517
1611753220000|2021-01-27 13:13:40|5559.3|5556.5|5559.3|5556.5|5559.3|5556.5|5559.3|5556.5|34
1611753240000|2021-01-27 13:14:00|5558.8|5556|5558.3|5555.5|5558.8|5556|5558.3|5555.5|5
1611753250000|2021-01-27 13:14:10|5558.8|5556|5558.3|5555.5|5559.3|5556.5|5558.3|5555.5|2
1611753260000|2021-01-27 13:14:20|5558.8|5556|5559.8|5557|5560.3|5557.5|5558.8|5556|3
1611753270000|2021-01-27 13:14:30|5559.3|5556.5|5558.8|5556|5559.8|5557|5558.8|5556|2
1611753280000|2021-01-27 13:14:40|5559.3|5556.5|5559.3|5556.5|5560.3|5557.5|5559.3|5556.5|19
1611753290000|2021-01-27 13:14:50|5558.8|5556|5559.3|5556.5|5559.3|5556.5|5558.8|5556|4
1611753300000|2021-01-27 13:15:00|5558.3|5555.5|5559.3|5556.5|5559.3|5556.5|5558.3|5555.5|50
1611753310000|2021-01-27 13:15:10|5558.8|5556|5558.3|5555.5|5558.8|5556|5557.3|5554.5|83
1611753320000|2021-01-27 13:15:20|||||||||1
1611753330000|2021-01-27 13:15:30|5559.3|5556.5|5559.3|5556.5|5559.3|5556.5|5559.3|5556.5|7
1611753340000|2021-01-27 13:15:40|5559.8|5557|5559.8|5557|5560.3|5557.5|5559.3|5556.5|77
1611753350000|2021-01-27 13:15:50|5560.3|5557.5|5559.8|5557|5560.3|5557.5|5559.3|5556.5|3
1611753360000|2021-01-27 13:16:00|5560.3|5557.5|5562.3|5559.5|5562.8|5560|5560.3|5557.5|30
1611753370000|2021-01-27 13:16:10|5563.3|5560.5|5564.3|5561.5|5564.3|5561.5|5563.3|5560.5|37
1611753380000|2021-01-27 13:16:20|5565.3|5562.5|5564.3|5561.5|5565.3|5562.5|5564.3|5561.5|15
1611753390000|2021-01-27 13:16:30|5565.3|5562.5|5565.3|5562.5|5565.8|5563|5565.3|5562.5|7
1611753400000|2021-01-27 13:16:40|5565.8|5563|5565.3|5562.5|5566.3|5563.5|5565.3|5562.5|18
1611753410000|2021-01-27 13:16:50|5565.8|5563|5566.3|5563.5|5567.3|5564.5|5565.3|5562.5|33
1611753420000|2021-01-27 13:17:00|5566.8|5564|5566.8|5564|5566.8|5564|5566.3|5563.5|38
1611753430000|2021-01-27 13:17:10|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|5566.3|5563.5|24
1611753440000|2021-01-27 13:17:20|5566.8|5564|5567.3|5564.5|5567.3|5564.5|5565.3|5562.5|32
1611753450000|2021-01-27 13:17:30|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|5567.3|5564.5|15
1611753460000|2021-01-27 13:17:40|5569.3|5566.5|5568.3|5565.5|5570.3|5567.5|5568.3|5565.5|62
1611753470000|2021-01-27 13:17:50|5568.8|5566|5570.3|5567.5|5570.3|5567.5|5568.8|5566|6
1611753480000|2021-01-27 13:18:00|5569.8|5567|5568.3|5565.5|5570.3|5567.5|5568.3|5565.5|18
1611753490000|2021-01-27 13:18:10|5568.8|5566|5568.3|5565.5|5569.3|5566.5|5568.3|5565.5|10
1611753500000|2021-01-27 13:18:20|5569.3|5566.5|5570.3|5567.5|5570.8|5568|5568.8|5566|12
1611753510000|2021-01-27 13:18:30|5570.8|5568|5569.3|5566.5|5571.3|5568.5|5569.3|5566.5|13
1611753520000|2021-01-27 13:18:40|5569.8|5567|5569.8|5567|5570.3|5567.5|5569.3|5566.5|15
1611753530000|2021-01-27 13:18:50|5570.3|5567.5|5569.8|5567|5570.3|5567.5|5569.8|5567|29
1611753540000|2021-01-27 13:19:00|5570.3|5567.5|5568.8|5566|5570.3|5567.5|5568.3|5565.5|21
1611753550000|2021-01-27 13:19:10|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|5568.3|5565.5|8
1611753560000|2021-01-27 13:19:20|5568.8|5566|5568.3|5565.5|5568.8|5566|5568.3|5565.5|7
1611753570000|2021-01-27 13:19:30|5567.3|5564.5|5568.3|5565.5|5568.3|5565.5|5567.3|5564.5|15
1611753580000|2021-01-27 13:19:40|5568.8|5566|5568.3|5565.5|5568.8|5566|5568.3|5565.5|5
1611753590000|2021-01-27 13:19:50|||||||||3
1611753600000|2021-01-27 13:20:00|5567.8|5565|5568.3|5565.5|5568.3|5565.5|5567.8|5565|23
1611753610000|2021-01-27 13:20:10|5569.3|5566.5|5568.3|5565.5|5569.3|5566.5|5568.3|5565.5|58
1611753620000|2021-01-27 13:20:20|5568.8|5566|5568.8|5566|5568.8|5566|5568.8|5566|28
1611753630000|2021-01-27 13:20:30|5569.3|5566.5|5568.3|5565.5|5569.3|5566.5|5568.3|5565.5|6
1611753640000|2021-01-27 13:20:40|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|5568.8|5566|3
1611753650000|2021-01-27 13:20:50|5568.8|5566|5568.8|5566|5568.8|5566|5568.8|5566|13
1611753660000|2021-01-27 13:21:00|5569.3|5566.5|5570.3|5567.5|5570.3|5567.5|5568.8|5566|261
1611753670000|2021-01-27 13:21:10|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|22
1611753680000|2021-01-27 13:21:20|5568.8|5566|5570.3|5567.5|5570.3|5567.5|5568.8|5566|16
1611753690000|2021-01-27 13:21:30|5569.3|5566.5|5570.3|5567.5|5570.3|5567.5|5569.3|5566.5|54
1611753700000|2021-01-27 13:21:40|5569.8|5567|5569.8|5567|5570.3|5567.5|5569.3|5566.5|42
1611753710000|2021-01-27 13:21:50|5569.3|5566.5|5570.3|5567.5|5570.3|5567.5|5569.3|5566.5|10
1611753720000|2021-01-27 13:22:00|5569.8|5567|5570.3|5567.5|5570.3|5567.5|5569.8|5567|154
1611753730000|2021-01-27 13:22:10|5569.3|5566.5|5569.3|5566.5|5569.8|5567|5568.3|5565.5|376
1611753740000|2021-01-27 13:22:20|5568.8|5566|5569.3|5566.5|5569.3|5566.5|5568.8|5566|53
1611753750000|2021-01-27 13:22:30|5568.8|5566|5569.3|5566.5|5569.3|5566.5|5568.8|5566|151
1611753760000|2021-01-27 13:22:40|5568.8|5566|5569.3|5566.5|5569.3|5566.5|5568.8|5566|40
1611753770000|2021-01-27 13:22:50|5568.8|5566|5570.8|5568|5571.3|5568.5|5568.8|5566|64
1611753780000|2021-01-27 13:23:00|5570.3|5567.5|5570.3|5567.5|5570.3|5567.5|5570.3|5567.5|78
1611753790000|2021-01-27 13:23:10|5571.3|5568.5|5572.3|5569.5|5573.3|5570.5|5571.3|5568.5|86
1611753800000|2021-01-27 13:23:20|5572.8|5570|5571.8|5569|5572.8|5570|5571.3|5568.5|7
1611753810000|2021-01-27 13:23:30|5571.3|5568.5|5570.3|5567.5|5571.3|5568.5|5570.3|5567.5|2
1611753820000|2021-01-27 13:23:40|5570.8|5568|5571.3|5568.5|5571.3|5568.5|5570.3|5567.5|14
1611753830000|2021-01-27 13:23:50|5570.8|5568|5569.8|5567|5570.8|5568|5568.8|5566|228
1611753840000|2021-01-27 13:24:00|5569.3|5566.5|5569.3|5566.5|5570.3|5567.5|5569.3|5566.5|31
1611753860000|2021-01-27 13:24:20|5570.3|5567.5|5570.3|5567.5|5570.3|5567.5|5569.3|5566.5|23
1611753870000|2021-01-27 13:24:30|||||||||60
1611753880000|2021-01-27 13:24:40|5570.8|5568|5571.3|5568.5|5571.3|5568.5|5570.8|5568|8
1611753890000|2021-01-27 13:24:50|5571.8|5569|5572.3|5569.5|5572.8|5570|5571.3|5568.5|24
1611753900000|2021-01-27 13:25:00|||||||||5
1611753910000|2021-01-27 13:25:10|5571.3|5568.5|5570.3|5567.5|5571.3|5568.5|5570.3|5567.5|27
1611753920000|2021-01-27 13:25:20|5571.3|5568.5|5570.8|5568|5571.8|5569|5570.8|5568|25
1611753930000|2021-01-27 13:25:30|5571.3|5568.5|5573.3|5570.5|5573.3|5570.5|5570.3|5567.5|86
1611753940000|2021-01-27 13:25:40|5572.3|5569.5|5572.3|5569.5|5573.3|5570.5|5572.3|5569.5|21
1611753950000|2021-01-27 13:25:50|5571.8|5569|5571.3|5568.5|5572.3|5569.5|5571.3|5568.5|15
1611753960000|2021-01-27 13:26:00|||||||||26
1611753970000|2021-01-27 13:26:10|||||||||4
1611753980000|2021-01-27 13:26:20|||||||||9
1611753990000|2021-01-27 13:26:30|5571.8|5569|5572.3|5569.5|5572.3|5569.5|5571.3|5568.5|19
1611754000000|2021-01-27 13:26:40|5571.3|5568.5|5570.8|5568|5571.3|5568.5|5570.8|5568|21
1611754010000|2021-01-27 13:26:50|5570.3|5567.5|5570.8|5568|5570.8|5568|5570.3|5567.5|9
1611754020000|2021-01-27 13:27:00|5571.3|5568.5|5570.3|5567.5|5571.3|5568.5|5569.8|5567|13
1611754030000|2021-01-27 13:27:10|5569.3|5566.5|5570.3|5567.5|5570.3|5567.5|5568.8|5566|61
1611754050000|2021-01-27 13:27:30|5570.8|5568|5570.3|5567.5|5570.8|5568|5570.3|5567.5|2
1611754070000|2021-01-27 13:27:50|5569.8|5567|5569.8|5567|5570.3|5567.5|5569.3|5566.5|6
1611754080000|2021-01-27 13:28:00|5570.3|5567.5|5570.3|5567.5|5570.3|5567.5|5570.3|5567.5|1
1611754090000|2021-01-27 13:28:10|5569.8|5567|5569.3|5566.5|5569.8|5567|5569.3|5566.5|29
1611754100000|2021-01-27 13:28:20|5568.8|5566|5568.8|5566|5569.3|5566.5|5568.8|5566|10
1611754110000|2021-01-27 13:28:30|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|5567.8|5565|25
1611754130000|2021-01-27 13:28:50|5567.8|5565|5567.3|5564.5|5568.3|5565.5|5567.3|5564.5|15
1611754140000|2021-01-27 13:29:00|5567.8|5565|5567.8|5565|5568.3|5565.5|5567.3|5564.5|40
1611754150000|2021-01-27 13:29:10|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|10
1611754160000|2021-01-27 13:29:20|5566.8|5564|5567.3|5564.5|5567.3|5564.5|5566.8|5564|107
1611754180000|2021-01-27 13:29:40|5568.8|5566|5568.8|5566|5568.8|5566|5568.8|5566|71
1611754190000|2021-01-27 13:29:50|5567.8|5565|5567.8|5565|5568.3|5565.5|5567.8|5565|65
1611754200000|2021-01-27 13:30:00|5567.3|5564.5|5565.8|5563|5567.3|5564.5|5565.3|5562.5|82
1611754210000|2021-01-27 13:30:10|||||||||4
1611754220000|2021-01-27 13:30:20|5566.3|5563.5|5567.8|5565|5568.3|5565.5|5566.3|5563.5|30
1611754230000|2021-01-27 13:30:30|5567.3|5564.5|5566.8|5564|5568.3|5565.5|5566.8|5564|125
1611754240000|2021-01-27 13:30:40|5566.3|5563.5|5566.3|5563.5|5566.3|5563.5|5566.3|5563.5|2
1611754250000|2021-01-27 13:30:50|||||||||3
1611754260000|2021-01-27 13:31:00|||||||||148
1611754270000|2021-01-27 13:31:10|5565.8|5563|5565.3|5562.5|5565.8|5563|5564.3|5561.5|79
1611754280000|2021-01-27 13:31:20|||||||||52
1611754290000|2021-01-27 13:31:30|5564.3|5561.5|5565.3|5562.5|5565.3|5562.5|5564.3|5561.5|11
1611754300000|2021-01-27 13:31:40|5564.3|5561.5|5564.3|5561.5|5565.3|5562.5|5564.3|5561.5|8
1611754310000|2021-01-27 13:31:50|5564.8|5562|5564.8|5562|5564.8|5562|5564.8|5562|5
1611754320000|2021-01-27 13:32:00|5565.3|5562.5|5562.3|5559.5|5565.3|5562.5|5562.3|5559.5|60
1611754330000|2021-01-27 13:32:10|5561.3|5558.5|5561.3|5558.5|5561.3|5558.5|5561.3|5558.5|15
1611754340000|2021-01-27 13:32:20|5562.3|5559.5|5561.8|5559|5562.3|5559.5|5561.3|5558.5|20
1611754350000|2021-01-27 13:32:30|5561.3|5558.5|5560.3|5557.5|5561.3|5558.5|5559.8|5557|5
1611754360000|2021-01-27 13:32:40|5559.3|5556.5|5557.3|5554.5|5559.3|5556.5|5557.3|5554.5|61
1611754370000|2021-01-27 13:32:50|5557.8|5555|5558.3|5555.5|5558.3|5555.5|5557.3|5554.5|26
1611754380000|2021-01-27 13:33:00|5557.3|5554.5|5558.3|5555.5|5558.3|5555.5|5557.3|5554.5|216
1611754390000|2021-01-27 13:33:10|5557.3|5554.5|5557.8|5555|5557.8|5555|5557.3|5554.5|12
1611754400000|2021-01-27 13:33:20|5558.3|5555.5|5557.3|5554.5|5558.3|5555.5|5556.3|5553.5|54
1611754410000|2021-01-27 13:33:30|||||||||4
1611754420000|2021-01-27 13:33:40|5556.3|5553.5|5556.3|5553.5|5556.8|5554|5556.3|5553.5|23
1611754430000|2021-01-27 13:33:50|5556.8|5554|5555.8|5553|5556.8|5554|5555.8|5553|13
1611754440000|2021-01-27 13:34:00|5555.3|5552.5|5555.8|5553|5555.8|5553|5555.3|5552.5|33
1611754450000|2021-01-27 13:34:10|5556.3|5553.5|5556.3|5553.5|5556.3|5553.5|5555.3|5552.5|16
1611754460000|2021-01-27 13:34:20|5555.8|5553|5556.8|5554|5557.3|5554.5|5555.8|5553|9
1611754470000|2021-01-27 13:34:30|5557.3|5554.5|5556.8|5554|5557.3|5554.5|5556.8|5554|3
1611754480000|2021-01-27 13:34:40|5556.3|5553.5|5556.3|5553.5|5556.3|5553.5|5556.3|5553.5|30
1611754490000|2021-01-27 13:34:50|5557.3|5554.5|5556.8|5554|5557.3|5554.5|5556.3|5553.5|8
1611754500000|2021-01-27 13:35:00|5556.3|5553.5|5557.3|5554.5|5557.3|5554.5|5556.3|5553.5|3
1611754510000|2021-01-27 13:35:10|5556.3|5553.5|5556.3|5553.5|5556.3|5553.5|5556.3|5553.5|80
1611754520000|2021-01-27 13:35:20|5555.8|5553|5555.3|5552.5|5555.8|5553|5555.3|5552.5|11
1611754530000|2021-01-27 13:35:30|5555.8|5553|5556.3|5553.5|5556.3|5553.5|5555.3|5552.5|51
1611754540000|2021-01-27 13:35:40|5555.8|5553|5555.8|5553|5555.8|5553|5555.3|5552.5|44
1611754550000|2021-01-27 13:35:50|5556.3|5553.5|5556.3|5553.5|5556.3|5553.5|5556.3|5553.5|1
1611754560000|2021-01-27 13:36:00|5555.8|5553|5555.3|5552.5|5556.3|5553.5|5555.3|5552.5|13
1611754570000|2021-01-27 13:36:10|5553.3|5550.5|5554.3|5551.5|5554.3|5551.5|5553.3|5550.5|97
1611754580000|2021-01-27 13:36:20|5553.8|5551|5553.8|5551|5554.3|5551.5|5553.3|5550.5|60
1611754590000|2021-01-27 13:36:30|5554.3|5551.5|5553.3|5550.5|5554.3|5551.5|5553.3|5550.5|108
1611754600000|2021-01-27 13:36:40|5553.8|5551|5553.3|5550.5|5554.3|5551.5|5553.3|5550.5|0
1611754610000|2021-01-27 13:36:50|5553.8|5551|5555.8|5553|5556.3|5553.5|5553.3|5550.5|80
1611754620000|2021-01-27 13:37:00|5555.3|5552.5|5554.3|5551.5|5555.3|5552.5|5553.3|5550.5|13
1611754630000|2021-01-27 13:37:10|5553.8|5551|5555.3|5552.5|5555.3|5552.5|5553.3|5550.5|28
1611754640000|2021-01-27 13:37:20|5555.8|5553|5555.3|5552.5|5555.8|5553|5555.3|5552.5|10
1611754650000|2021-01-27 13:37:30|5556.3|5553.5|5557.3|5554.5|5557.3|5554.5|5556.3|5553.5|45
1611754660000|2021-01-27 13:37:40|5556.8|5554|5557.3|5554.5|5557.3|5554.5|5556.8|5554|7
1611754670000|2021-01-27 13:37:50|5556.8|5554|5556.8|5554|5557.3|5554.5|5556.8|5554|7
1611754680000|2021-01-27 13:38:00|5557.3|5554.5|5556.8|5554|5557.3|5554.5|5556.3|5553.5|24
1611754690000|2021-01-27 13:38:10|5557.3|5554.5|5557.3|5554.5|5557.3|5554.5|5556.8|5554|3
1611754700000|2021-01-27 13:38:20|5556.3|5553.5|5556.8|5554|5557.3|5554.5|5555.3|5552.5|16
1611754710000|2021-01-27 13:38:30|5557.3|5554.5|5556.8|5554|5557.3|5554.5|5556.3|5553.5|131
1611754720000|2021-01-27 13:38:40|5556.3|5553.5|5555.3|5552.5|5556.3|5553.5|5555.3|5552.5|6
1611754730000|2021-01-27 13:38:50|5556.3|5553.5|5556.8|5554|5557.3|5554.5|5556.3|5553.5|8
1611754740000|2021-01-27 13:39:00|5556.3|5553.5|5556.3|5553.5|5556.3|5553.5|5556.3|5553.5|66
1611754750000|2021-01-27 13:39:10|5555.3|5552.5|5555.3|5552.5|5555.3|5552.5|5555.3|5552.5|100
1611754760000|2021-01-27 13:39:20|5556.3|5553.5|5555.3|5552.5|5556.3|5553.5|5555.3|5552.5|17
1611754770000|2021-01-27 13:39:30|5554.3|5551.5|5554.3|5551.5|5554.3|5551.5|5554.3|5551.5|7
1611754790000|2021-01-27 13:39:50|5555.3|5552.5|5555.3|5552.5|5555.3|5552.5|5555.3|5552.5|2
1611754800000|2021-01-27 13:40:00|5554.3|5551.5|5554.3|5551.5|5554.3|5551.5|5553.3|5550.5|13
1611754810000|2021-01-27 13:40:10|5555.3|5552.5|5554.8|5552|5555.3|5552.5|5554.3|5551.5|8
1611754820000|2021-01-27 13:40:20|5555.3|5552.5|5556.3|5553.5|5556.3|5553.5|5555.3|5552.5|16
1611754830000|2021-01-27 13:40:30|5555.8|5553|5555.3|5552.5|5556.3|5553.5|5555.3|5552.5|26
1611754840000|2021-01-27 13:40:40|5556.3|5553.5|5556.8|5554|5556.8|5554|5556.3|5553.5|44
1611754850000|2021-01-27 13:40:50|5556.3|5553.5|5557.3|5554.5|5557.3|5554.5|5556.3|5553.5|3
1611754860000|2021-01-27 13:41:00|5556.8|5554|5557.3|5554.5|5557.3|5554.5|5556.8|5554|8
1611754870000|2021-01-27 13:41:10|5556.8|5554|5556.8|5554|5557.3|5554.5|5556.8|5554|3
1611754880000|2021-01-27 13:41:20|5556.3|5553.5|5556.3|5553.5|5556.3|5553.5|5556.3|5553.5|1
1611754890000|2021-01-27 13:41:30|5556.8|5554|5558.3|5555.5|5559.3|5556.5|5556.8|5554|92
1611754910000|2021-01-27 13:41:50|5557.8|5555|5557.3|5554.5|5557.8|5555|5557.3|5554.5|18
1611754920000|2021-01-27 13:42:00|5556.8|5554|5559.3|5556.5|5559.3|5556.5|5556.8|5554|55
1611754930000|2021-01-27 13:42:10|5558.8|5556|5559.3|5556.5|5559.3|5556.5|5558.8|5556|2
1611754940000|2021-01-27 13:42:20|5558.3|5555.5|5558.3|5555.5|5558.3|5555.5|5558.3|5555.5|9
1611754960000|2021-01-27 13:42:40|5557.3|5554.5|5559.3|5556.5|5559.3|5556.5|5557.3|5554.5|45
1611754970000|2021-01-27 13:42:50|||||||||18
1611754980000|2021-01-27 13:43:00|5558.3|5555.5|5558.3|5555.5|5558.3|5555.5|5558.3|5555.5|62
1611754990000|2021-01-27 13:43:10|||||||||7
1611755000000|2021-01-27 13:43:20|||||||||3
1611755010000|2021-01-27 13:43:30|5557.3|5554.5|5557.8|5555|5558.3|5555.5|5556.8|5554|27
1611755020000|2021-01-27 13:43:40|5557.3|5554.5|5558.3|5555.5|5558.3|5555.5|5557.3|5554.5|56
1611755030000|2021-01-27 13:43:50|||||||||12
1611755040000|2021-01-27 13:44:00|5559.3|5556.5|5558.3|5555.5|5559.3|5556.5|5558.3|5555.5|44
1611755050000|2021-01-27 13:44:10|5558.8|5556|5557.8|5555|5559.3|5556.5|5557.8|5555|33
1611755060000|2021-01-27 13:44:20|5558.3|5555.5|5557.3|5554.5|5558.3|5555.5|5557.3|5554.5|1
1611755070000|2021-01-27 13:44:30|5558.3|5555.5|5558.3|5555.5|5558.3|5555.5|5558.3|5555.5|6
1611755080000|2021-01-27 13:44:40|5557.8|5555|5558.3|5555.5|5558.8|5556|5557.8|5555|14
1611755090000|2021-01-27 13:44:50|5557.8|5555|5558.3|5555.5|5558.3|5555.5|5557.8|5555|11
1611755100000|2021-01-27 13:45:00|5557.8|5555|5557.3|5554.5|5557.8|5555|5556.3|5553.5|10
1611755110000|2021-01-27 13:45:10|5556.8|5554|5557.3|5554.5|5557.3|5554.5|5556.3|5553.5|4
1611755120000|2021-01-27 13:45:20|5556.8|5554|5556.3|5553.5|5557.3|5554.5|5555.8|5553|7
1611755130000|2021-01-27 13:45:30|5556.8|5554|5557.3|5554.5|5557.3|5554.5|5556.3|5553.5|8
1611755140000|2021-01-27 13:45:40|5558.3|5555.5|5557.3|5554.5|5558.3|5555.5|5557.3|5554.5|10
1611755150000|2021-01-27 13:45:50|5558.3|5555.5|5558.3|5555.5|5558.3|5555.5|5557.8|5555|8
1611755160000|2021-01-27 13:46:00|5557.3|5554.5|5556.8|5554|5557.3|5554.5|5556.3|5553.5|8
1611755170000|2021-01-27 13:46:10|5557.3|5554.5|5557.3|5554.5|5557.8|5555|5557.3|5554.5|59
1611755180000|2021-01-27 13:46:20|5557.8|5555|5557.8|5555|5557.8|5555|5557.8|5555|1
1611755190000|2021-01-27 13:46:30|5558.3|5555.5|5557.8|5555|5558.3|5555.5|5557.8|5555|2
1611755200000|2021-01-27 13:46:40|5558.3|5555.5|5558.3|5555.5|5558.3|5555.5|5557.3|5554.5|5
1611755210000|2021-01-27 13:46:50|||||||||26
1611755220000|2021-01-27 13:47:00|5559.3|5556.5|5559.3|5556.5|5559.3|5556.5|5558.3|5555.5|23
1611755230000|2021-01-27 13:47:10|5558.3|5555.5|5558.8|5556|5559.3|5556.5|5558.3|5555.5|16
1611755240000|2021-01-27 13:47:20|5558.3|5555.5|5558.3|5555.5|5558.8|5556|5557.3|5554.5|3
1611755250000|2021-01-27 13:47:30|5558.8|5556|5558.8|5556|5559.3|5556.5|5558.8|5556|14
1611755260000|2021-01-27 13:47:40|5558.3|5555.5|5558.3|5555.5|5558.8|5556|5558.3|5555.5|17
1611755270000|2021-01-27 13:47:50|5559.3|5556.5|5559.3|5556.5|5559.3|5556.5|5558.8|5556|15
1611755280000|2021-01-27 13:48:00|5558.3|5555.5|5557.3|5554.5|5558.3|5555.5|5557.3|5554.5|15
1611755290000|2021-01-27 13:48:10|5557.8|5555|5557.8|5555|5558.3|5555.5|5557.8|5555|6
1611755300000|2021-01-27 13:48:20|5557.3|5554.5|5556.3|5553.5|5558.3|5555.5|5556.3|5553.5|89
1611755310000|2021-01-27 13:48:30|5555.8|5553|5556.3|5553.5|5556.3|5553.5|5555.8|5553|10
1611755320000|2021-01-27 13:48:40|||||||||20
1611755330000|2021-01-27 13:48:50|5555.3|5552.5|5556.3|5553.5|5556.3|5553.5|5555.3|5552.5|11
1611755340000|2021-01-27 13:49:00|5557.3|5554.5|5557.8|5555|5558.3|5555.5|5556.8|5554|27
1611755350000|2021-01-27 13:49:10|5558.3|5555.5|5556.3|5553.5|5558.3|5555.5|5556.3|5553.5|16
1611755360000|2021-01-27 13:49:20|5555.8|5553|5556.3|5553.5|5556.3|5553.5|5555.3|5552.5|5
1611755370000|2021-01-27 13:49:30|5555.3|5552.5|5555.8|5553|5556.3|5553.5|5555.3|5552.5|11
1611755380000|2021-01-27 13:49:40|5555.3|5552.5|5555.3|5552.5|5556.3|5553.5|5555.3|5552.5|11
1611755390000|2021-01-27 13:49:50|5554.8|5552|5555.3|5552.5|5555.8|5553|5554.3|5551.5|7
1611755400000|2021-01-27 13:50:00|5555.8|5553|5556.3|5553.5|5556.3|5553.5|5555.8|5553|4
1611755410000|2021-01-27 13:50:10|5557.3|5554.5|5557.3|5554.5|5557.3|5554.5|5556.3|5553.5|11
1611755420000|2021-01-27 13:50:20|5556.8|5554|5557.3|5554.5|5557.3|5554.5|5556.8|5554|20
1611755430000|2021-01-27 13:50:30|5556.3|5553.5|5554.8|5552|5557.3|5554.5|5554.8|5552|44
1611755440000|2021-01-27 13:50:40|5555.3|5552.5|5556.8|5554|5557.3|5554.5|5555.3|5552.5|66
1611755450000|2021-01-27 13:50:50|5557.3|5554.5|5555.3|5552.5|5557.3|5554.5|5555.3|5552.5|42
1611755470000|2021-01-27 13:51:10|5555.8|5553|5557.3|5554.5|5557.3|5554.5|5555.8|5553|38
1611755480000|2021-01-27 13:51:20|5556.8|5554|5556.3|5553.5|5557.3|5554.5|5556.3|5553.5|5
1611755490000|2021-01-27 13:51:30|5557.3|5554.5|5556.3|5553.5|5557.3|5554.5|5556.3|5553.5|23
1611755500000|2021-01-27 13:51:40|||||||||10
1611755510000|2021-01-27 13:51:50|5555.8|5553|5556.3|5553.5|5556.3|5553.5|5555.3|5552.5|8
1611755520000|2021-01-27 13:52:00|||||||||2
1611755540000|2021-01-27 13:52:20|5555.8|5553|5555.3|5552.5|5555.8|5553|5555.3|5552.5|5
1611755550000|2021-01-27 13:52:30|5556.3|5553.5|5556.3|5553.5|5556.3|5553.5|5556.3|5553.5|12
1611755560000|2021-01-27 13:52:40|5555.3|5552.5|5555.3|5552.5|5555.8|5553|5555.3|5552.5|3
1611755570000|2021-01-27 13:52:50|5555.8|5553|5555.8|5553|5555.8|5553|5554.8|5552|11
1611755580000|2021-01-27 13:53:00|5555.3|5552.5|5554.3|5551.5|5555.3|5552.5|5554.3|5551.5|12
1611755590000|2021-01-27 13:53:10|5553.3|5550.5|5554.8|5552|5555.3|5552.5|5553.3|5550.5|22
1611755600000|2021-01-27 13:53:20|5555.3|5552.5|5556.3|5553.5|5556.3|5553.5|5555.3|5552.5|2
1611755610000|2021-01-27 13:53:30|||||||||5
1611755620000|2021-01-27 13:53:40|5555.9|5551.9|5554.3|5551.5|5555.9|5552.5|5554.3|5551.5|108
1611755630000|2021-01-27 13:53:50|5554.8|5552|5554.3|5551.5|5555.3|5552.5|5554.3|5551.5|26
1611755640000|2021-01-27 13:54:00|5553.3|5550.5|5554.3|5551.5|5554.8|5552|5553.3|5550.5|16
1611755650000|2021-01-27 13:54:10|5554.8|5552|5555.3|5552.5|5555.3|5552.5|5554.3|5551.5|32
1611755660000|2021-01-27 13:54:20|5554.8|5552|5555.3|5552.5|5555.3|5552.5|5554.3|5551.5|203
1611755670000|2021-01-27 13:54:30|5556.3|5553.5|5556.3|5553.5|5556.3|5553.5|5555.3|5552.5|21
1611755680000|2021-01-27 13:54:40|5555.3|5552.5|5555.3|5552.5|5555.3|5552.5|5555.3|5552.5|10
1611755690000|2021-01-27 13:54:50|5554.8|5552|5554.8|5552|5555.3|5552.5|5554.3|5551.5|23
1611755700000|2021-01-27 13:55:00|5554.3|5551.5|5554.8|5552|5554.8|5552|5554.3|5551.5|2
1611755710000|2021-01-27 13:55:10|5554.3|5551.5|5554.3|5551.5|5554.8|5552|5554.3|5551.5|8
1611755720000|2021-01-27 13:55:20|5554.8|5552|5554.3|5551.5|5555.8|5553|5554.3|5551.5|51
1611755730000|2021-01-27 13:55:30|5555.3|5552.5|5554.8|5552|5555.3|5552.5|5554.8|5552|13
1611755740000|2021-01-27 13:55:40|5554.3|5551.5|5555.3|5552.5|5555.3|5552.5|5554.3|5551.5|2
1611755750000|2021-01-27 13:55:50|5554.8|5552|5554.8|5552|5554.8|5552|5554.8|5552|3
1611755760000|2021-01-27 13:56:00|5554.3|5551.5|5552.3|5549.5|5554.3|5551.5|5552.3|5549.5|28
1611755770000|2021-01-27 13:56:10|5551.3|5548.5|5551.8|5549|5552.3|5549.5|5551.3|5548.5|132
1611755780000|2021-01-27 13:56:20|5552.3|5549.5|5552.3|5549.5|5552.3|5549.5|5552.3|5549.5|4
1611755790000|2021-01-27 13:56:30|5551.3|5548.5|5551.3|5548.5|5551.8|5549|5551.3|5548.5|10
1611755800000|2021-01-27 13:56:40|5551.8|5549|5551.8|5549|5551.8|5549|5551.8|5549|11
1611755810000|2021-01-27 13:56:50|5551.3|5548.5|5550.3|5547.5|5551.3|5548.5|5550.3|5547.5|42
1611755820000|2021-01-27 13:57:00|5550.8|5548|5549.3|5546.5|5551.3|5548.5|5549.3|5546.5|45
1611755830000|2021-01-27 13:57:10|||||||||19
1611755840000|2021-01-27 13:57:20|5549.8|5547|5549.3|5546.5|5549.8|5547|5549.3|5546.5|32
1611755850000|2021-01-27 13:57:30|5550.3|5547.5|5551.3|5548.5|5551.3|5548.5|5550.3|5547.5|24
1611755860000|2021-01-27 13:57:40|5550.8|5548|5550.8|5548|5551.3|5548.5|5550.3|5547.5|10
1611755870000|2021-01-27 13:57:50|5550.3|5547.5|5551.3|5548.5|5551.3|5548.5|5550.3|5547.5|10
1611755880000|2021-01-27 13:58:00|5550.8|5548|5551.3|5548.5|5551.3|5548.5|5550.8|5548|26
1611755890000|2021-01-27 13:58:10|5550.3|5547.5|5551.3|5548.5|5551.3|5548.5|5550.3|5547.5|18
1611755900000|2021-01-27 13:58:20|5550.8|5548|5551.3|5548.5|5551.3|5548.5|5550.3|5547.5|4
1611755910000|2021-01-27 13:58:30|5551.8|5549|5551.8|5549|5553.3|5550.5|5551.3|5548.5|43
1611755920000|2021-01-27 13:58:40|5551.3|5548.5|5551.8|5549|5553.3|5550.5|5550.8|5548|71
1611755930000|2021-01-27 13:58:50|5552.3|5549.5|5552.3|5549.5|5553.8|5551|5552.3|5549.5|49
1611755940000|2021-01-27 13:59:00|5552.8|5550|5551.3|5548.5|5552.8|5550|5551.3|5548.5|9
1611755950000|2021-01-27 13:59:10|5551.8|5549|5551.8|5549|5551.8|5549|5551.8|5549|5
1611755960000|2021-01-27 13:59:20|5551.3|5548.5|5552.3|5549.5|5552.3|5549.5|5551.3|5548.5|5
1611755970000|2021-01-27 13:59:30|||||||||4
1611755980000|2021-01-27 13:59:40|||||||||6
1611755990000|2021-01-27 13:59:50|5551.8|5549|5551.3|5548.5|5551.8|5549|5551.3|5548.5|27
1611756000000|2021-01-27 14:00:00|5550.3|5547.5|5552.8|5550|5553.3|5550.5|5550.3|5547.5|106
1611756010000|2021-01-27 14:00:10|5552.3|5549.5|5557.3|5554.5|5558.2|5555.4|5552.3|5549.5|139
1611756020000|2021-01-27 14:00:20|5556.8|5554|5555.3|5552.5|5557.3|5554.5|5555.3|5552.5|104
1611756030000|2021-01-27 14:00:30|5554.8|5552|5556.3|5553.5|5556.3|5553.5|5554.3|5551.5|39
1611756040000|2021-01-27 14:00:40|5555.3|5552.5|5556.3|5553.5|5556.3|5553.5|5554.3|5551.5|25
1611756050000|2021-01-27 14:00:50|5556.8|5554|5556.3|5553.5|5556.8|5554|5556.3|5553.5|39
1611756060000|2021-01-27 14:01:00|5556.8|5554|5558.3|5555.5|5558.3|5555.5|5556.3|5553.5|28
1611756070000|2021-01-27 14:01:10|5557.8|5555|5558.3|5555.5|5558.3|5555.5|5557.3|5554.5|26
1611756080000|2021-01-27 14:01:20|5557.3|5554.5|5557.3|5554.5|5558.3|5555.5|5556.8|5554|15
1611756090000|2021-01-27 14:01:30|5558.3|5555.5|5557.8|5555|5558.3|5555.5|5557.3|5554.5|13
1611756100000|2021-01-27 14:01:40|5558.3|5555.5|5558.3|5555.5|5558.3|5555.5|5557.8|5555|10
1611756110000|2021-01-27 14:01:50|5558.8|5556|5560.3|5557.5|5560.3|5557.5|5558.8|5556|29
1611756120000|2021-01-27 14:02:00|5559.8|5557|5562.3|5559.5|5562.3|5559.5|5559.3|5556.5|118
1611756130000|2021-01-27 14:02:10|5562.8|5560|5563.8|5561|5563.8|5561|5561.3|5558.5|38
1611756140000|2021-01-27 14:02:20|5563.3|5560.5|5563.3|5560.5|5563.3|5560.5|5562.3|5559.5|7
1611756150000|2021-01-27 14:02:30|5562.8|5560|5562.8|5560|5562.8|5560|5562.3|5559.5|20
1611756160000|2021-01-27 14:02:40|5562.3|5559.5|5562.3|5559.5|5563.3|5560.5|5562.3|5559.5|73
1611756170000|2021-01-27 14:02:50|5562.2|5559.4|5561.8|5559|5562.3|5559.5|5561.3|5558.5|21
1611756180000|2021-01-27 14:03:00|5562.3|5559.5|5564.3|5561.5|5564.3|5561.5|5562.3|5559.5|14
1611756190000|2021-01-27 14:03:10|5564.8|5562|5564.8|5562|5565.3|5562.5|5564.3|5561.5|31
1611756200000|2021-01-27 14:03:20|5565.3|5562.5|5565.8|5563|5566.3|5563.5|5564.8|5562|28
1611756210000|2021-01-27 14:03:30|5566.3|5563.5|5566.3|5563.5|5566.3|5563.5|5565.8|5563|44
1611756220000|2021-01-27 14:03:40|5565.3|5562.5|5566.3|5563.5|5566.3|5563.5|5565.3|5562.5|135
1611756230000|2021-01-27 14:03:50|5567.3|5564.5|5567.2|5564.4|5568.2|5565.4|5566.8|5564|69
1611756240000|2021-01-27 14:04:00|5567.3|5564.5|5563.8|5561|5567.3|5564.5|5563.3|5560.5|89
1611756250000|2021-01-27 14:04:10|5564.2|5561.4|5564.2|5561.4|5564.3|5561.5|5563.8|5561|19
1611756260000|2021-01-27 14:04:20|5563.8|5561|5564.8|5562|5565.3|5562.5|5563.3|5560.5|41
1611756270000|2021-01-27 14:04:30|5565.3|5562.5|5564.3|5561.5|5565.3|5562.5|5563.8|5561|174
1611756280000|2021-01-27 14:04:40|5563.3|5560.5|5563.2|5560.4|5563.3|5560.5|5561.8|5559|17
1611756290000|2021-01-27 14:04:50|5562.3|5559.5|5561.3|5558.5|5562.3|5559.5|5561.3|5558.5|17
1611756300000|2021-01-27 14:05:00|5561.2|5558.4|5561.3|5558.5|5561.3|5558.5|5560.3|5557.5|55
1611756310000|2021-01-27 14:05:10|5561.8|5559|5561.3|5558.5|5562.3|5559.5|5561.3|5558.5|22
1611756320000|2021-01-27 14:05:20|||||||||9
1611756330000|2021-01-27 14:05:30|5562.3|5559.5|5561.8|5559|5563.3|5560.5|5561.8|5559|8
1611756340000|2021-01-27 14:05:40|5561.3|5558.5|5561.2|5558.4|5561.3|5558.5|5560.8|5558|217
1611756350000|2021-01-27 14:05:50|5560.8|5558|5559.3|5556.5|5561.3|5558.5|5559.3|5556.5|36
1611756360000|2021-01-27 14:06:00|5559.8|5557|5560.3|5557.5|5560.3|5557.5|5559.3|5556.5|20
1611756370000|2021-01-27 14:06:10|5559.8|5557|5558.3|5555.5|5560.3|5557.5|5557.8|5555|36
1611756380000|2021-01-27 14:06:20|5557.8|5555|5558.3|5555.5|5558.8|5556|5557.3|5554.5|50
1611756390000|2021-01-27 14:06:30|5557.3|5554.5|5555.3|5552.5|5557.8|5555|5555.3|5552.5|106
1611756400000|2021-01-27 14:06:40|5556.3|5553.5|5555.8|5553|5556.3|5553.5|5555.8|5553|16
1611756410000|2021-01-27 14:06:50|5555.3|5552.5|5554.8|5552|5555.3|5552.5|5553.3|5550.5|34
1611756420000|2021-01-27 14:07:00|5554.3|5551.5|5553.3|5550.5|5554.8|5552|5552.3|5549.5|50
1611756430000|2021-01-27 14:07:10|5552.3|5549.5|5551.3|5548.5|5553.8|5551|5551.3|5548.5|30
1611756440000|2021-01-27 14:07:20|5551.8|5549|5546.3|5543.5|5552.2|5549.4|5543.3|5540.5|186
1611756450000|2021-01-27 14:07:30|5545.8|5543|5542.3|5539.5|5546.3|5543.5|5542.3|5539.5|145
1611756460000|2021-01-27 14:07:40|5543.3|5540.5|5543.8|5541|5545.3|5542.5|5543.3|5540.5|95
1611756470000|2021-01-27 14:07:50|5543.3|5540.5|5544.3|5541.5|5545.3|5542.5|5542.3|5539.5|197
1611756480000|2021-01-27 14:08:00|5543.3|5540.5|5542.8|5540|5543.3|5540.5|5542.2|5539.4|108
1611756490000|2021-01-27 14:08:10|5543.3|5540.5|5542.8|5540|5544.2|5541.4|5542.3|5539.5|49
1611756500000|2021-01-27 14:08:20|5542.3|5539.5|5542.3|5539.5|5543.3|5540.5|5542.3|5539.5|6
1611756510000|2021-01-27 14:08:30|5542.8|5540|5543.3|5540.5|5544.3|5541.5|5542.3|5539.5|39
1611756520000|2021-01-27 14:08:40|5542.8|5540|5543.3|5540.5|5543.3|5540.5|5542.8|5540|10
1611756530000|2021-01-27 14:08:50|5542.8|5540|5542.8|5540|5542.8|5540|5542.3|5539.5|12
1611756540000|2021-01-27 14:09:00|5543.3|5540.5|5542.3|5539.5|5543.3|5540.5|5542.3|5539.5|72
1611756550000|2021-01-27 14:09:10|5543.3|5540.5|5544.3|5541.5|5544.3|5541.5|5543.3|5540.5|76
1611756560000|2021-01-27 14:09:20|5545.3|5542.5|5543.3|5540.5|5545.8|5543|5543.3|5540.5|37
1611756570000|2021-01-27 14:09:30|||||||||20
1611756580000|2021-01-27 14:09:40|5543.7|5540.9|5542.3|5539.5|5543.8|5541|5542.3|5539.5|37
1611756590000|2021-01-27 14:09:50|5543.3|5540.5|5543.3|5540.5|5544.3|5541.5|5543.3|5540.5|32
1611756600000|2021-01-27 14:10:00|5542.8|5540|5543.3|5540.5|5543.3|5540.5|5542.3|5539.5|47
1611756610000|2021-01-27 14:10:10|5542.3|5539.5|5542.8|5540|5543.3|5540.5|5542.3|5539.5|27
1611756620000|2021-01-27 14:10:20|5542.3|5539.5|5543.8|5541|5544.3|5541.5|5542.3|5539.5|13
1611756630000|2021-01-27 14:10:30|5544.3|5541.5|5544.3|5541.5|5545.3|5542.5|5543.3|5540.5|55
1611756640000|2021-01-27 14:10:40|5543.8|5541|5548.3|5545.5|5548.3|5545.5|5543.3|5540.5|23
1611756650000|2021-01-27 14:10:50|5547.3|5544.5|5549.3|5546.5|5549.3|5546.5|5547.3|5544.5|18
1611756660000|2021-01-27 14:11:00|5548.8|5546|5549.3|5546.5|5549.3|5546.5|5548.8|5546|2
1611756670000|2021-01-27 14:11:10|5550.3|5547.5|5550.8|5548|5550.8|5548|5550.3|5547.5|28
1611756680000|2021-01-27 14:11:20|5550.3|5547.5|5550.3|5547.5|5550.8|5548|5550.3|5547.5|11
1611756690000|2021-01-27 14:11:30|5551.3|5548.5|5551.3|5548.5|5551.3|5548.5|5550.8|5548|10
1611756700000|2021-01-27 14:11:40|5550.8|5548|5550.3|5547.5|5551.3|5548.5|5550.3|5547.5|20
1611756710000|2021-01-27 14:11:50|5551.3|5548.5|5551.8|5549|5552.3|5549.5|5551.3|5548.5|35
1611756720000|2021-01-27 14:12:00|5552.3|5549.5|5551.3|5548.5|5552.3|5549.5|5551.3|5548.5|63
1611756730000|2021-01-27 14:12:10|5552.3|5549.5|5552.3|5549.5|5552.3|5549.5|5551.8|5549|86
1611756740000|2021-01-27 14:12:20|5553.3|5550.5|5556.3|5553.5|5556.3|5553.5|5552.3|5549.5|41
1611756750000|2021-01-27 14:12:30|5555.8|5553|5555.3|5552.5|5556.3|5553.5|5555.3|5552.5|17
1611756760000|2021-01-27 14:12:40|5555.8|5553|5555.8|5553|5556.3|5553.5|5555.3|5552.5|22
1611756770000|2021-01-27 14:12:50|5555.3|5552.5|5555.3|5552.5|5557.8|5555|5555.3|5552.5|71
1611756780000|2021-01-27 14:13:00|5556.3|5553.5|5555.3|5552.5|5556.3|5553.5|5555.3|5552.5|355
1611756790000|2021-01-27 14:13:10|5554.3|5551.5|5555.8|5553|5555.8|5553|5554.3|5551.5|97
1611756800000|2021-01-27 14:13:20|5556.3|5553.5|5555.8|5553|5556.3|5553.5|5555.8|5553|17
1611756810000|2021-01-27 14:13:30|5555.3|5552.5|5555.3|5552.5|5555.3|5552.5|5555.3|5552.5|3
1611756820000|2021-01-27 14:13:40|5555.8|5553|5556.3|5553.5|5556.3|5553.5|5555.3|5552.5|18
1611756830000|2021-01-27 14:13:50|5555.8|5553|5558.8|5556|5559.3|5556.5|5555.8|5553|901
1611756840000|2021-01-27 14:14:00|5558.3|5555.5|5557.3|5554.5|5558.3|5555.5|5556.3|5553.5|20
1611756850000|2021-01-27 14:14:10|5558.3|5555.5|5557.3|5554.5|5558.3|5555.5|5557.3|5554.5|20
1611756860000|2021-01-27 14:14:20|5558.3|5555.5|5558.3|5555.5|5559.3|5556.5|5558.3|5555.5|25
1611756870000|2021-01-27 14:14:30|5557.8|5555|5555.8|5553|5557.8|5555|5554.8|5552|31
1611756880000|2021-01-27 14:14:40|5555.3|5552.5|5556.3|5553.5|5557.8|5555|5555.3|5552.5|395
1611756890000|2021-01-27 14:14:50|5556.8|5554|5557.3|5554.5|5557.3|5554.5|5556.3|5553.5|11
1611756900000|2021-01-27 14:15:00|5556.8|5554|5551.3|5548.5|5556.8|5554|5550.3|5547.5|52
1611756910000|2021-01-27 14:15:10|5550.8|5548|5550.3|5547.5|5550.8|5548|5548.8|5546|42
1611756920000|2021-01-27 14:15:20|5550.8|5548|5549.3|5546.5|5550.8|5548|5549.3|5546.5|16
1611756930000|2021-01-27 14:15:30|5549.8|5547|5550.3|5547.5|5551.3|5548.5|5549.8|5547|10
1611756940000|2021-01-27 14:15:40|5549.3|5546.5|5549.3|5546.5|5549.3|5546.5|5549.3|5546.5|13
1611756950000|2021-01-27 14:15:50|5549.2|5546.4|5548.3|5545.5|5549.2|5546.4|5548.3|5545.5|13
1611756960000|2021-01-27 14:16:00|5548.8|5546|5550.3|5547.5|5551.3|5548.5|5548.8|5546|40
1611756970000|2021-01-27 14:16:10|5551.3|5548.5|5552.3|5549.5|5554.8|5552|5551.3|5548.5|34
1611756980000|2021-01-27 14:16:20|5551.8|5549|5551.3|5548.5|5551.8|5549|5550.8|5548|18
1611756990000|2021-01-27 14:16:30|5550.8|5548|5550.3|5547.5|5550.8|5548|5549.8|5547|12
1611757000000|2021-01-27 14:16:40|5551.3|5548.5|5550.3|5547.5|5551.3|5548.5|5550.3|5547.5|5
1611757010000|2021-01-27 14:16:50|5550.8|5548|5550.3|5547.5|5550.8|5548|5550.3|5547.5|4
1611757020000|2021-01-27 14:17:00|5549.3|5546.5|5548.3|5545.5|5549.8|5547|5548.3|5545.5|33
1611757030000|2021-01-27 14:17:10|5548.8|5546|5548.8|5546|5549.3|5546.5|5548.3|5545.5|16
1611757040000|2021-01-27 14:17:20|5548.3|5545.5|5549.3|5546.5|5549.3|5546.5|5548.3|5545.5|7
1611757050000|2021-01-27 14:17:30|5549.8|5547|5551.3|5548.5|5551.3|5548.5|5549.8|5547|38
1611757060000|2021-01-27 14:17:40|5552.3|5549.5|5550.8|5548|5552.3|5549.5|5550.8|5548|19
1611757070000|2021-01-27 14:17:50|5550.3|5547.5|5550.8|5548|5550.8|5548|5550.3|5547.5|12
1611757080000|2021-01-27 14:18:00|5551.3|5548.5|5552.3|5549.5|5552.8|5550|5550.3|5547.5|14
1611757100000|2021-01-27 14:18:20|5552.2|5549.4|5551.3|5548.5|5552.2|5549.4|5551.3|5548.5|250
1611757110000|2021-01-27 14:18:30|5550.3|5547.5|5551.3|5548.5|5551.3|5548.5|5549.3|5546.5|16
1611757120000|2021-01-27 14:18:40|5550.8|5548|5551.3|5548.5|5551.8|5549|5550.8|5548|4
1611757130000|2021-01-27 14:18:50|5551.8|5549|5551.8|5549|5551.8|5549|5551.3|5548.5|10
1611757140000|2021-01-27 14:19:00|5551.3|5548.5|5551.8|5549|5552.3|5549.5|5551.3|5548.5|4
1611757150000|2021-01-27 14:19:10|5551.3|5548.5|5553.8|5551|5554.3|5551.5|5551.3|5548.5|22
1611757160000|2021-01-27 14:19:20|5553.3|5550.5|5553.3|5550.5|5554.3|5551.5|5553.3|5550.5|7
1611757170000|2021-01-27 14:19:30|5552.3|5549.5|5551.3|5548.5|5552.3|5549.5|5551.3|5548.5|20
1611757180000|2021-01-27 14:19:40|5552.3|5549.5|5551.3|5548.5|5552.8|5550|5551.3|5548.5|43
1611757190000|2021-01-27 14:19:50|5552.3|5549.5|5552.3|5549.5|5552.3|5549.5|5552.3|5549.5|18
1611757200000|2021-01-27 14:20:00|5552.7|5549.9|5553.3|5550.5|5553.3|5550.5|5552.3|5549.5|30
1611757210000|2021-01-27 14:20:10|5552.8|5550|5552.3|5549.5|5553.3|5550.5|5551.3|5548.5|20
1611757220000|2021-01-27 14:20:20|5551.3|5548.5|5550.8|5548|5552.3|5549.5|5550.3|5547.5|22
1611757230000|2021-01-27 14:20:30|5550.3|5547.5|5552.8|5550|5552.8|5550|5550.3|5547.5|189
1611757240000|2021-01-27 14:20:40|5552.3|5549.5|5552.3|5549.5|5552.8|5550|5552.3|5549.5|16
1611757250000|2021-01-27 14:20:50|||||||||3
1611757260000|2021-01-27 14:21:00|5551.8|5549|5552.3|5549.5|5552.3|5549.5|5551.3|5548.5|34
1611757270000|2021-01-27 14:21:10|5551.3|5548.5|5552.3|5549.5|5552.3|5549.5|5551.3|5548.5|29
1611757280000|2021-01-27 14:21:20|5551.3|5548.5|5552.8|5550|5552.8|5550|5550.3|5547.5|23
1611757290000|2021-01-27 14:21:30|5552.3|5549.5|5552.3|5549.5|5552.3|5549.5|5552.3|5549.5|7
1611757300000|2021-01-27 14:21:40|5551.3|5548.5|5552.3|5549.5|5552.3|5549.5|5551.3|5548.5|31
1611757310000|2021-01-27 14:21:50|5552.8|5550|5553.3|5550.5|5553.3|5550.5|5552.8|5550|71
1611757320000|2021-01-27 14:22:00|5552.8|5550|5553.3|5550.5|5553.8|5551|5552.8|5550|69
1611757330000|2021-01-27 14:22:10|5554.3|5551.5|5555.3|5552.5|5555.3|5552.5|5553.8|5551|26
1611757340000|2021-01-27 14:22:20|5556.3|5553.5|5555.3|5552.5|5556.3|5553.5|5555.3|5552.5|54
1611757350000|2021-01-27 14:22:30|5555.8|5553|5555.8|5553|5556.3|5553.5|5554.3|5551.5|78
1611757360000|2021-01-27 14:22:40|5556.3|5553.5|5552.3|5549.5|5556.3|5553.5|5551.8|5549|165
1611757370000|2021-01-27 14:22:50|5552.8|5550|5554.3|5551.5|5554.3|5551.5|5552.3|5549.5|26
1611757380000|2021-01-27 14:23:00|5552.8|5550|5553.3|5550.5|5553.3|5550.5|5552.3|5549.5|20
1611757390000|2021-01-27 14:23:10|5552.8|5550|5552.3|5549.5|5553.3|5550.5|5552.3|5549.5|6
1611757400000|2021-01-27 14:23:20|5551.8|5549|5551.3|5548.5|5552.3|5549.5|5549.3|5546.5|114
1611757410000|2021-01-27 14:23:30|5550.8|5548|5550.8|5548|5550.8|5548|5550.8|5548|9
1611757420000|2021-01-27 14:23:40|5550.3|5547.5|5549.8|5547|5550.3|5547.5|5549.3|5546.5|13
1611757430000|2021-01-27 14:23:50|5549.3|5546.5|5550.3|5547.5|5550.3|5547.5|5549.3|5546.5|14
1611757440000|2021-01-27 14:24:00|5549.3|5546.5|5548.8|5546|5549.3|5546.5|5547.3|5544.5|62
1611757450000|2021-01-27 14:24:10|5548.3|5545.5|5547.8|5545|5548.3|5545.5|5547.3|5544.5|7
1611757460000|2021-01-27 14:24:20|5547.3|5544.5|5548.3|5545.5|5549.3|5546.5|5547.3|5544.5|62
1611757470000|2021-01-27 14:24:30|5548.8|5546|5547.8|5545|5548.8|5546|5547.3|5544.5|20
1611757480000|2021-01-27 14:24:40|5548.3|5545.5|5547.3|5544.5|5548.3|5545.5|5547.3|5544.5|17
1611757490000|2021-01-27 14:24:50|5547.8|5545|5547.3|5544.5|5547.8|5545|5547.3|5544.5|9
1611757500000|2021-01-27 14:25:00|5546.3|5543.5|5547.3|5544.5|5547.3|5544.5|5546.3|5543.5|28
1611757510000|2021-01-27 14:25:10|5546.8|5544|5545.3|5542.5|5546.8|5544|5545.3|5542.5|11
1611757520000|2021-01-27 14:25:20|5544.3|5541.5|5544.3|5541.5|5545.3|5542.5|5542.3|5539.5|118
1611757530000|2021-01-27 14:25:30|5543.8|5541|5545.8|5543|5545.8|5543|5543.3|5540.5|32
1611757540000|2021-01-27 14:25:40|5546.3|5543.5|5546.8|5544|5547.8|5545|5546.3|5543.5|20
1611757550000|2021-01-27 14:25:50|5547.3|5544.5|5547.3|5544.5|5547.8|5545|5546.3|5543.5|23
1611757560000|2021-01-27 14:26:00|5546.8|5544|5547.3|5544.5|5547.3|5544.5|5546.3|5543.5|21
1611757570000|2021-01-27 14:26:10|5546.8|5544|5549.3|5546.5|5549.3|5546.5|5546.8|5544|359
1611757580000|2021-01-27 14:26:20|5549.8|5547|5549.3|5546.5|5550.3|5547.5|5548.8|5546|41
1611757590000|2021-01-27 14:26:30|5548.8|5546|5548.3|5545.5|5548.8|5546|5548.3|5545.5|2
1611757600000|2021-01-27 14:26:40|5548.8|5546|5548.3|5545.5|5549.3|5546.5|5548.3|5545.5|11
1611757610000|2021-01-27 14:26:50|5549.3|5546.5|5549.3|5546.5|5549.3|5546.5|5549.3|5546.5|6
1611757620000|2021-01-27 14:27:00|5549.8|5547|5550.3|5547.5|5550.3|5547.5|5549.8|5547|5
1611757630000|2021-01-27 14:27:10|5550.8|5548|5553.8|5551|5554.3|5551.5|5550.3|5547.5|50
1611757640000|2021-01-27 14:27:20|5553.3|5550.5|5552.3|5549.5|5553.8|5551|5551.3|5548.5|68
1611757650000|2021-01-27 14:27:30|5551.8|5549|5552.8|5550|5552.8|5550|5551.3|5548.5|13
1611757660000|2021-01-27 14:27:40|5552.7|5549.9|5552.3|5549.5|5552.7|5549.9|5551.3|5548.5|11
1611757670000|2021-01-27 14:27:50|5551.8|5549|5552.3|5549.5|5553.3|5550.5|5551.8|5549|14
1611757680000|2021-01-27 14:28:00|5553.3|5550.5|5553.3|5550.5|5553.3|5550.5|5552.3|5549.5|23
1611757690000|2021-01-27 14:28:10|5553.8|5551|5553.3|5550.5|5553.8|5551|5553.3|5550.5|7
1611757700000|2021-01-27 14:28:20|5554.3|5551.5|5554.3|5551.5|5555.8|5553|5554.3|5551.5|26
1611757710000|2021-01-27 14:28:30|5555.3|5552.5|5554.3|5551.5|5555.3|5552.5|5554.3|5551.5|56
1611757720000|2021-01-27 14:28:40|5554.7|5551.9|5554.3|5551.5|5554.7|5551.9|5554.3|5551.5|0
1611757730000|2021-01-27 14:28:50|5554.7|5551.9|5555.3|5552.5|5555.3|5552.5|5553.3|5550.5|529
1611757740000|2021-01-27 14:29:00|5555.8|5553|5555.3|5552.5|5556.3|5553.5|5554.8|5552|24
1611757750000|2021-01-27 14:29:10|5555.8|5553|5554.8|5552|5555.8|5553|5554.3|5551.5|3
1611757760000|2021-01-27 14:29:20|5555.3|5552.5|5555.3|5552.5|5555.3|5552.5|5554.3|5551.5|23
1611757770000|2021-01-27 14:29:30|5554.8|5552|5554.3|5551.5|5554.8|5552|5554.3|5551.5|23
1611757780000|2021-01-27 14:29:40|5553.3|5550.5|5553.3|5550.5|5553.8|5551|5553.3|5550.5|12
1611757790000|2021-01-27 14:29:50|5552.8|5550|5553.3|5550.5|5554.3|5551.5|5552.3|5549.5|139
1611757800000|2021-01-27 14:30:00|5553.2|5550.4|5552.8|5550|5553.3|5550.5|5552.3|5549.5|29
1611757810000|2021-01-27 14:30:10|5553.3|5550.5|5553.3|5550.5|5553.3|5550.5|5552.3|5549.5|4
1611757820000|2021-01-27 14:30:20|5552.8|5550|5552.8|5550|5553.3|5550.5|5552.3|5549.5|11
1611757830000|2021-01-27 14:30:30|5553.3|5550.5|5549.3|5546.5|5553.3|5550.5|5548.8|5546|47
1611757840000|2021-01-27 14:30:40|5548.8|5546|5545.3|5542.5|5548.8|5546|5545.3|5542.5|29
1611757850000|2021-01-27 14:30:50|5544.3|5541.5|5542.3|5539.5|5545.3|5542.5|5542.3|5539.5|47
1611757860000|2021-01-27 14:31:00|5543.3|5540.5|5542.3|5539.5|5543.3|5540.5|5542.3|5539.5|76
1611757870000|2021-01-27 14:31:10|5542.8|5540|5545.3|5542.5|5545.3|5542.5|5542.8|5540|87
1611757880000|2021-01-27 14:31:20|5544.3|5541.5|5544.3|5541.5|5545.3|5542.5|5543.3|5540.5|46
1611757890000|2021-01-27 14:31:30|5544.8|5542|5542.3|5539.5|5544.8|5542|5542.3|5539.5|48
1611757900000|2021-01-27 14:31:40|5542.8|5540|5544.3|5541.5|5544.3|5541.5|5542.3|5539.5|113
1611757910000|2021-01-27 14:31:50|5544.8|5542|5545.8|5543|5546.8|5544|5544.8|5542|61
1611757920000|2021-01-27 14:32:00|5545.3|5542.5|5545.3|5542.5|5546.8|5544|5544.8|5542|14
1611757930000|2021-01-27 14:32:10|5545.8|5543|5544.3|5541.5|5545.8|5543|5544.3|5541.5|26
1611757940000|2021-01-27 14:32:20|5544.8|5542|5542.8|5540|5545.3|5542.5|5542.3|5539.5|15
1611757950000|2021-01-27 14:32:30|5542.3|5539.5|5536.3|5533.5|5543.3|5540.5|5535.3|5532.5|307
1611757960000|2021-01-27 14:32:40|5536.8|5534|5533.3|5530.5|5536.8|5534|5533.3|5530.5|213
1611757970000|2021-01-27 14:32:50|5534.3|5531.5|5534.3|5531.5|5534.8|5532|5532.3|5529.5|92
1611757980000|2021-01-27 14:33:00|5534.8|5532|5537.3|5534.5|5537.3|5534.5|5532.3|5529.5|173
1611757990000|2021-01-27 14:33:10|5537.8|5535|5535.8|5533|5538.8|5536|5535.8|5533|58
1611758000000|2021-01-27 14:33:20|5535.3|5532.5|5535.3|5532.5|5536.8|5534|5534.3|5531.5|103
1611758010000|2021-01-27 14:33:30|5534.8|5532|5536.3|5533.5|5536.3|5533.5|5534.3|5531.5|113
1611758020000|2021-01-27 14:33:40|5535.8|5533|5535.3|5532.5|5536.8|5534|5535.3|5532.5|36
1611758030000|2021-01-27 14:33:50|5534.3|5531.5|5534.8|5532|5535.3|5532.5|5533.3|5530.5|71
1611758040000|2021-01-27 14:34:00|5534.3|5531.5|5537.8|5535|5538.3|5535.5|5533.3|5530.5|61
1611758050000|2021-01-27 14:34:10|5537.3|5534.5|5536.3|5533.5|5539.3|5536.5|5535.8|5533|93
1611758060000|2021-01-27 14:34:20|5536.8|5534|5537.8|5535|5538.8|5536|5536.3|5533.5|43
1611758070000|2021-01-27 14:34:30|5537.3|5534.5|5539.3|5536.5|5539.3|5536.5|5537.3|5534.5|489
1611758080000|2021-01-27 14:34:40|5538.8|5536|5539.3|5536.5|5541.3|5538.5|5538.8|5536|102
1611758090000|2021-01-27 14:34:50|5538.8|5536|5539.8|5537|5540.3|5537.5|5538.8|5536|22
1611758100000|2021-01-27 14:35:00|5540.3|5537.5|5539.3|5536.5|5540.3|5537.5|5538.3|5535.5|54
1611758110000|2021-01-27 14:35:10|5538.8|5536|5538.3|5535.5|5539.8|5537|5536.3|5533.5|117
1611758120000|2021-01-27 14:35:20|5537.8|5535|5535.3|5532.5|5538.3|5535.5|5534.8|5532|55
1611758130000|2021-01-27 14:35:30|5534.3|5531.5|5537.3|5534.5|5537.3|5534.5|5534.3|5531.5|140
1611758140000|2021-01-27 14:35:40|5538.3|5535.5|5537.8|5535|5538.3|5535.5|5535.8|5533|27
1611758150000|2021-01-27 14:35:50|5538.3|5535.5|5536.3|5533.5|5538.3|5535.5|5536.3|5533.5|12
1611758160000|2021-01-27 14:36:00|5536.8|5534|5535.3|5532.5|5536.8|5534|5534.3|5531.5|144
1611758170000|2021-01-27 14:36:10|5534.8|5532|5535.3|5532.5|5535.3|5532.5|5534.3|5531.5|144
1611758180000|2021-01-27 14:36:20|5534.3|5531.5|5535.3|5532.5|5536.3|5533.5|5534.3|5531.5|39
1611758190000|2021-01-27 14:36:30|5534.3|5531.5|5532.3|5529.5|5534.3|5531.5|5532.3|5529.5|146
1611758200000|2021-01-27 14:36:40|5533.3|5530.5|5533.3|5530.5|5535.3|5532.5|5532.3|5529.5|113
1611758210000|2021-01-27 14:36:50|5533.8|5531|5532.3|5529.5|5533.8|5531|5531.8|5529|264
1611758220000|2021-01-27 14:37:00|5531.3|5528.5|5534.3|5531.5|5535.3|5532.5|5531.3|5528.5|140
1611758230000|2021-01-27 14:37:10|5533.8|5531|5533.3|5530.5|5534.3|5531.5|5532.8|5530|112
1611758240000|2021-01-27 14:37:20|5532.8|5530|5533.3|5530.5|5533.3|5530.5|5532.3|5529.5|29
1611758250000|2021-01-27 14:37:30|5532.8|5530|5532.8|5530|5533.3|5530.5|5532.8|5530|176
1611758260000|2021-01-27 14:37:40|5532.3|5529.5|5532.8|5530|5533.3|5530.5|5531.3|5528.5|48
1611758270000|2021-01-27 14:37:50|5533.3|5530.5|5531.3|5528.5|5533.3|5530.5|5531.3|5528.5|68
1611758280000|2021-01-27 14:38:00|5530.8|5528|5530.3|5527.5|5531.3|5528.5|5530.3|5527.5|323
1611758290000|2021-01-27 14:38:10|5530.8|5528|5530.3|5527.5|5531.3|5528.5|5530.3|5527.5|36
1611758300000|2021-01-27 14:38:20|5531.3|5528.5|5530.3|5527.5|5531.3|5528.5|5529.3|5526.5|130
1611758310000|2021-01-27 14:38:30|5530.8|5528|5529.3|5526.5|5531.3|5528.5|5528.8|5526|48
1611758320000|2021-01-27 14:38:40|5528.3|5525.5|5528.3|5525.5|5529.3|5526.5|5527.3|5524.5|59
1611758330000|2021-01-27 14:38:50|5527.3|5524.5|5528.3|5525.5|5529.3|5526.5|5527.3|5524.5|33
1611758340000|2021-01-27 14:39:00|5527.8|5525|5529.3|5526.5|5529.3|5526.5|5527.3|5524.5|1374
1611758350000|2021-01-27 14:39:10|5528.8|5526|5529.3|5526.5|5529.3|5526.5|5527.3|5524.5|62
1611758360000|2021-01-27 14:39:20|5528.8|5526|5528.3|5525.5|5529.3|5526.5|5528.3|5525.5|15
1611758370000|2021-01-27 14:39:30|5529.3|5526.5|5528.3|5525.5|5529.3|5526.5|5528.3|5525.5|198
1611758380000|2021-01-27 14:39:40|||||||||181
1611758390000|2021-01-27 14:39:50|5527.8|5525|5529.3|5526.5|5529.3|5526.5|5527.3|5524.5|22
1611758400000|2021-01-27 14:40:00|5528.8|5526|5529.2|5526.4|5529.2|5526.4|5527.3|5524.5|107
1611758410000|2021-01-27 14:40:10|5528.7|5525.9|5527.2|5524.4|5528.7|5525.9|5527.2|5524.4|58
1611758420000|2021-01-27 14:40:20|5526.8|5524|5527.7|5524.9|5528.3|5525.5|5525.3|5522.5|310
1611758430000|2021-01-27 14:40:30|5527.3|5524.5|5527.3|5524.5|5527.3|5524.5|5526.2|5523.4|13
1611758440000|2021-01-27 14:40:40|5527.2|5524.4|5527.2|5524.4|5528.2|5525.4|5526.7|5523.9|47
1611758450000|2021-01-27 14:40:50|5526.7|5523.9|5528.2|5525.4|5529.2|5526.4|5526.3|5523.5|13
1611758460000|2021-01-27 14:41:00|5528.7|5525.9|5526.7|5523.9|5528.7|5525.9|5526.2|5523.4|36
1611758470000|2021-01-27 14:41:10|5527.2|5524.4|5527.7|5524.9|5527.7|5524.9|5526.3|5523.5|14
1611758480000|2021-01-27 14:41:20|5527.3|5524.5|5529.2|5526.4|5529.2|5526.4|5527.2|5524.4|77
1611758490000|2021-01-27 14:41:30|5529.3|5526.5|5528.7|5525.9|5530.2|5527.4|5527.2|5524.4|45
1611758500000|2021-01-27 14:41:40|5529.2|5526.4|5529.2|5526.4|5530.2|5527.4|5528.2|5525.4|80
1611758510000|2021-01-27 14:41:50|5529.7|5526.9|5528.2|5525.4|5529.7|5526.9|5527.2|5524.4|13
1611758520000|2021-01-27 14:42:00|5527.3|5524.5|5526.7|5523.9|5527.3|5524.5|5526.2|5523.4|326
1611758530000|2021-01-27 14:42:10|5526.3|5523.5|5528.2|5525.4|5529.7|5526.9|5526.3|5523.5|235
1611758540000|2021-01-27 14:42:20|5527.3|5524.5|5526.2|5523.4|5528.2|5525.4|5526.2|5523.4|32
1611758550000|2021-01-27 14:42:30|5527.2|5524.4|5527.2|5524.4|5528.2|5525.4|5527.2|5524.4|18
1611758560000|2021-01-27 14:42:40|5526.2|5523.4|5527.7|5524.9|5527.7|5524.9|5525.3|5522.5|46
1611758570000|2021-01-27 14:42:50|5528.2|5525.4|5528.2|5525.4|5529.3|5526.5|5528.2|5525.4|340
1611758580000|2021-01-27 14:43:00|5529.2|5526.4|5529.2|5526.4|5530.2|5527.4|5528.7|5525.9|43
1611758590000|2021-01-27 14:43:10|5528.8|5526|5527.8|5525|5529.2|5526.4|5527.3|5524.5|29
1611758600000|2021-01-27 14:43:20|5527.3|5524.5|5525.3|5522.5|5527.8|5525|5525.3|5522.5|19
1611758610000|2021-01-27 14:43:30|5525.2|5522.4|5523.3|5520.5|5525.2|5522.4|5522.2|5519.4|197
1611758620000|2021-01-27 14:43:40|5523.2|5520.4|5524.2|5521.4|5525.2|5522.4|5523.2|5520.4|99
1611758630000|2021-01-27 14:43:50|5524.3|5521.5|5522.2|5519.4|5524.8|5522|5521.2|5518.4|467
1611758640000|2021-01-27 14:44:00|5522.3|5519.5|5522.2|5519.4|5523.2|5520.4|5521.2|5518.4|120
1611758650000|2021-01-27 14:44:10|5522.3|5519.5|5519.8|5517|5522.3|5519.5|5519.3|5516.5|145
1611758660000|2021-01-27 14:44:20|5520.2|5517.4|5518.8|5516|5520.2|5517.4|5518.7|5515.9|67
1611758670000|2021-01-27 14:44:30|5519.2|5516.4|5517.8|5515|5520.3|5517.5|5517.8|5515|326
1611758680000|2021-01-27 14:44:40|5518.3|5515.5|5519.3|5516.5|5519.3|5516.5|5517.8|5515|237
1611758690000|2021-01-27 14:44:50|5518.8|5516|5516.3|5513.5|5519.3|5516.5|5515.3|5512.5|126
1611758700000|2021-01-27 14:45:00|5515.8|5513|5513.8|5511|5516.3|5513.5|5512.3|5509.5|156
1611758710000|2021-01-27 14:45:10|5514.3|5511.5|5512.3|5509.5|5515.3|5512.5|5512.3|5509.5|56
1611758720000|2021-01-27 14:45:20|5512.8|5510|5513.3|5510.5|5513.3|5510.5|5512.3|5509.5|48
1611758730000|2021-01-27 14:45:30|5512.3|5509.5|5516.3|5513.5|5516.8|5514|5512.3|5509.5|230
1611758740000|2021-01-27 14:45:40|5515.3|5512.5|5516.3|5513.5|5516.3|5513.5|5515.3|5512.5|199
1611758750000|2021-01-27 14:45:50|5515.3|5512.5|5516.3|5513.5|5516.3|5513.5|5514.3|5511.5|66
1611758760000|2021-01-27 14:46:00|5515.8|5513|5517.3|5514.5|5517.3|5514.5|5515.8|5513|56
1611758770000|2021-01-27 14:46:10|5516.3|5513.5|5516.3|5513.5|5517.3|5514.5|5515.3|5512.5|91
1611758780000|2021-01-27 14:46:20|5516.8|5514|5517.3|5514.5|5518.3|5515.5|5516.3|5513.5|10
1611758790000|2021-01-27 14:46:30|5516.3|5513.5|5517.3|5514.5|5517.3|5514.5|5516.3|5513.5|579
1611758800000|2021-01-27 14:46:40|5517.2|5514.4|5517.3|5514.5|5517.3|5514.5|5516.3|5513.5|137
1611758810000|2021-01-27 14:46:50|5517.2|5514.4|5517.3|5514.5|5517.8|5515|5516.3|5513.5|41
1611758820000|2021-01-27 14:47:00|5516.3|5513.5|5517.3|5514.5|5518.3|5515.5|5515.3|5512.5|98
1611758830000|2021-01-27 14:47:10|5518.2|5515.4|5517.8|5515|5519.3|5516.5|5517.3|5514.5|52
1611758840000|2021-01-27 14:47:20|5517.3|5514.5|5513.3|5510.5|5518.3|5515.5|5513.3|5510.5|154
1611758850000|2021-01-27 14:47:30|5512.3|5509.5|5513.8|5511|5514.2|5511.4|5512.3|5509.5|134
1611758860000|2021-01-27 14:47:40|5513.3|5510.5|5513.8|5511|5514.2|5511.4|5513.2|5510.4|27
1611758870000|2021-01-27 14:47:50|5513.3|5510.5|5513.3|5510.5|5514.2|5511.4|5512.3|5509.5|29
1611758880000|2021-01-27 14:48:00|5513.7|5510.9|5513.8|5511|5514.7|5511.9|5512.2|5509.4|53
1611758890000|2021-01-27 14:48:10|5513.3|5510.5|5517.3|5514.5|5517.3|5514.5|5513.3|5510.5|36
1611758900000|2021-01-27 14:48:20|5516.8|5514|5517.7|5514.9|5518.7|5515.9|5515.8|5513|105
1611758910000|2021-01-27 14:48:30|5518.2|5515.4|5515.2|5512.4|5518.7|5515.9|5514.2|5511.4|88
1611758920000|2021-01-27 14:48:40|5514.2|5511.4|5512.2|5509.4|5514.7|5511.9|5512.2|5509.4|129
1611758930000|2021-01-27 14:48:50|5511.2|5508.4|5511.2|5508.4|5511.2|5508.4|5510.2|5507.4|155
1611758940000|2021-01-27 14:49:00|5512.2|5509.4|5511.2|5508.4|5512.2|5509.4|5510.2|5507.4|45
1611758950000|2021-01-27 14:49:10|5510.2|5507.4|5510.7|5507.9|5510.7|5507.9|5510.2|5507.4|94
1611758960000|2021-01-27 14:49:20|5510.2|5507.4|5509.2|5506.4|5510.2|5507.4|5509.2|5506.4|98
1611758970000|2021-01-27 14:49:30|5509.7|5506.9|5509.2|5506.4|5509.7|5506.9|5508.2|5505.4|68
1611758980000|2021-01-27 14:49:40|5508.7|5505.9|5509.2|5506.4|5509.2|5506.4|5508.2|5505.4|47
1611758990000|2021-01-27 14:49:50|5510.2|5507.4|5508.7|5505.9|5510.2|5507.4|5507.7|5504.9|57
1611759000000|2021-01-27 14:50:00|5508.2|5505.4|5508.2|5505.4|5509.2|5506.4|5507.7|5504.9|21
1611759010000|2021-01-27 14:50:10|5507.7|5504.9|5503.2|5500.4|5508.2|5505.4|5503.2|5500.4|283
1611759020000|2021-01-27 14:50:20|5503.7|5500.9|5499.7|5496.9|5503.7|5500.9|5499.7|5496.9|617
1611759030000|2021-01-27 14:50:30|5499.2|5496.4|5500.2|5497.4|5500.7|5497.9|5498.7|5495.9|96
1611759040000|2021-01-27 14:50:40|5500.7|5497.9|5499.7|5496.9|5501.2|5498.4|5498.7|5495.9|140
1611759050000|2021-01-27 14:50:50|5500.2|5497.4|5499.7|5496.9|5501.2|5498.4|5499.7|5496.9|58
1611759060000|2021-01-27 14:51:00|5499.2|5496.4|5505.2|5502.4|5505.2|5502.4|5499.2|5496.4|230
1611759070000|2021-01-27 14:51:10|5505.7|5502.9|5504.2|5501.4|5506.7|5503.9|5503.2|5500.4|92
1611759080000|2021-01-27 14:51:20|5503.7|5500.9|5504.2|5501.4|5504.2|5501.4|5502.7|5499.9|51
1611759090000|2021-01-27 14:51:30|5503.7|5500.9|5504.2|5501.4|5504.2|5501.4|5503.2|5500.4|113
1611759100000|2021-01-27 14:51:40|5504.3|5501.5|5503.2|5500.4|5505.2|5502.4|5502.2|5499.4|111
1611759110000|2021-01-27 14:51:50|5502.7|5499.9|5502.7|5499.9|5504.2|5501.4|5502.2|5499.4|197
1611759120000|2021-01-27 14:52:00|5503.2|5500.4|5501.2|5498.4|5503.2|5500.4|5499.2|5496.4|112
1611759130000|2021-01-27 14:52:10|5500.7|5497.9|5499.2|5496.4|5500.7|5497.9|5498.2|5495.4|2101
1611759140000|2021-01-27 14:52:20|5498.7|5495.9|5498.2|5495.4|5499.2|5496.4|5497.3|5494.5|50
1611759150000|2021-01-27 14:52:30|5497.2|5494.4|5498.2|5495.4|5498.7|5495.9|5497.2|5494.4|43
1611759160000|2021-01-27 14:52:40|5497.3|5494.5|5498.7|5495.9|5500.2|5497.4|5497.2|5494.4|141
1611759170000|2021-01-27 14:52:50|5498.2|5495.4|5498.2|5495.4|5499.2|5496.4|5497.2|5494.4|285
1611759180000|2021-01-27 14:53:00|5497.7|5494.9|5499.2|5496.4|5499.7|5496.9|5497.2|5494.4|107
1611759190000|2021-01-27 14:53:10|5498.7|5495.9|5500.2|5497.4|5500.2|5497.4|5498.2|5495.4|185
1611759200000|2021-01-27 14:53:20|5499.7|5496.9|5499.2|5496.4|5500.2|5497.4|5498.2|5495.4|173
1611759210000|2021-01-27 14:53:30|5498.2|5495.4|5496.7|5493.9|5498.2|5495.4|5496.2|5493.4|205
1611759220000|2021-01-27 14:53:40|5497.2|5494.4|5497.7|5494.9|5498.2|5495.4|5496.2|5493.4|44
1611759230000|2021-01-27 14:53:50|5498.2|5495.4|5498.2|5495.4|5499.7|5496.9|5498.2|5495.4|149
1611759240000|2021-01-27 14:54:00|5499.2|5496.4|5497.7|5494.9|5499.2|5496.4|5497.7|5494.9|30
1611759250000|2021-01-27 14:54:10|5497.2|5494.4|5499.2|5496.4|5499.2|5496.4|5497.2|5494.4|87
1611759260000|2021-01-27 14:54:20|5500.2|5497.4|5499.2|5496.4|5502.2|5499.4|5499.2|5496.4|32
1611759270000|2021-01-27 14:54:30|5499.7|5496.9|5500.7|5497.9|5501.2|5498.4|5499.2|5496.4|65
1611759280000|2021-01-27 14:54:40|5500.2|5497.4|5501.2|5498.4|5502.2|5499.4|5499.7|5496.9|26
1611759290000|2021-01-27 14:54:50|5500.2|5497.4|5501.2|5498.4|5502.7|5499.9|5500.2|5497.4|99
1611759300000|2021-01-27 14:55:00|5501.7|5498.9|5503.2|5500.4|5503.2|5500.4|5501.2|5498.4|51
1611759310000|2021-01-27 14:55:10|5502.7|5499.9|5504.7|5501.9|5505.2|5502.4|5502.2|5499.4|128
1611759320000|2021-01-27 14:55:20|5504.2|5501.4|5504.2|5501.4|5505.2|5502.4|5503.2|5500.4|29
1611759330000|2021-01-27 14:55:30|5504.7|5501.9|5508.2|5505.4|5508.7|5505.9|5504.2|5501.4|282
1611759340000|2021-01-27 14:55:40|5509.2|5506.4|5509.2|5506.4|5511.2|5508.4|5507.7|5504.9|78
1611759350000|2021-01-27 14:55:50|5508.2|5505.4|5509.7|5506.9|5509.7|5506.9|5507.7|5504.9|137
1611759360000|2021-01-27 14:56:00|5509.2|5506.4|5509.2|5506.4|5509.2|5506.4|5507.2|5504.4|97
1611759370000|2021-01-27 14:56:10|5509.7|5506.9|5512.2|5509.4|5513.2|5510.4|5509.7|5506.9|63
1611759380000|2021-01-27 14:56:20|5511.2|5508.4|5511.7|5508.9|5512.2|5509.4|5510.2|5507.4|68
1611759390000|2021-01-27 14:56:30|5511.2|5508.4|5513.2|5510.4|5514.2|5511.4|5511.2|5508.4|32
1611759400000|2021-01-27 14:56:40|5513.7|5510.9|5515.7|5512.9|5517.2|5514.4|5512.2|5509.4|358
1611759410000|2021-01-27 14:56:50|5516.2|5513.4|5518.2|5515.4|5518.2|5515.4|5516.2|5513.4|60
1611759420000|2021-01-27 14:57:00|5517.7|5514.9|5517.2|5514.4|5518.2|5515.4|5516.2|5513.4|100
1611759430000|2021-01-27 14:57:10|5518.2|5515.4|5519.7|5516.9|5520.2|5517.4|5518.2|5515.4|105
1611759440000|2021-01-27 14:57:20|5519.2|5516.4|5520.7|5517.9|5520.7|5517.9|5518.2|5515.4|94
1611759450000|2021-01-27 14:57:30|5520.2|5517.4|5519.7|5516.9|5521.2|5518.4|5519.2|5516.4|90
1611759460000|2021-01-27 14:57:40|5520.2|5517.4|5522.2|5519.4|5522.2|5519.4|5519.2|5516.4|52
1611759470000|2021-01-27 14:57:50|5523.2|5520.4|5525.2|5522.4|5525.2|5522.4|5522.2|5519.4|106
1611759480000|2021-01-27 14:58:00|5525.7|5522.9|5529.7|5526.9|5531.2|5528.4|5525.2|5522.4|222
1611759490000|2021-01-27 14:58:10|5530.2|5527.4|5530.7|5527.9|5533.2|5530.4|5529.2|5526.4|389
1611759500000|2021-01-27 14:58:20|5530.2|5527.4|5531.2|5528.4|5532.2|5529.4|5530.2|5527.4|114
1611759510000|2021-01-27 14:58:30|5530.7|5527.9|5529.2|5526.4|5530.7|5527.9|5528.2|5525.4|82
1611759520000|2021-01-27 14:58:40|5528.2|5525.4|5527.7|5524.9|5529.2|5526.4|5527.2|5524.4|78
1611759530000|2021-01-27 14:58:50|5527.2|5524.4|5529.2|5526.4|5529.2|5526.4|5527.2|5524.4|11
1611759540000|2021-01-27 14:59:00|5529.7|5526.9|5529.2|5526.4|5529.7|5526.9|5527.2|5524.4|105
1611759550000|2021-01-27 14:59:10|5528.7|5525.9|5528.7|5525.9|5529.7|5526.9|5528.2|5525.4|20
1611759560000|2021-01-27 14:59:20|5528.2|5525.4|5527.2|5524.4|5529.2|5526.4|5526.7|5523.9|37
1611759570000|2021-01-27 14:59:30|5527.7|5524.9|5526.2|5523.4|5528.2|5525.4|5526.2|5523.4|812
1611759580000|2021-01-27 14:59:40|5525.7|5522.9|5527.7|5524.9|5528.2|5525.4|5525.2|5522.4|72
1611759590000|2021-01-27 14:59:50|5527.2|5524.4|5528.2|5525.4|5528.2|5525.4|5527.2|5524.4|34
1611759600000|2021-01-27 15:00:00|5528.7|5525.9|5526.7|5523.9|5528.7|5525.9|5526.2|5523.4|243
1611759610000|2021-01-27 15:00:10|5527.2|5524.4|5531.2|5528.4|5531.2|5528.4|5525.7|5522.9|193
1611759620000|2021-01-27 15:00:20|5532.2|5529.4|5527.7|5524.9|5532.2|5529.4|5526.2|5523.4|49
1611759630000|2021-01-27 15:00:30|5526.2|5523.4|5529.7|5526.9|5529.7|5526.9|5525.2|5522.4|217
1611759640000|2021-01-27 15:00:40|5529.2|5526.4|5530.2|5527.4|5532.2|5529.4|5528.2|5525.4|65
1611759650000|2021-01-27 15:00:50|5530.7|5527.9|5531.7|5528.9|5532.2|5529.4|5530.2|5527.4|96
1611759660000|2021-01-27 15:01:00|5532.2|5529.4|5531.2|5528.4|5533.2|5530.4|5531.2|5528.4|108
1611759670000|2021-01-27 15:01:10|5531.7|5528.9|5532.2|5529.4|5532.2|5529.4|5531.2|5528.4|40
1611759680000|2021-01-27 15:01:20|5533.2|5530.4|5535.2|5532.4|5535.2|5532.4|5532.2|5529.4|76
1611759690000|2021-01-27 15:01:30|5534.2|5531.4|5535.2|5532.4|5535.2|5532.4|5533.2|5530.4|39
1611759700000|2021-01-27 15:01:40|5534.7|5531.9|5535.7|5532.9|5536.2|5533.4|5534.7|5531.9|12
1611759710000|2021-01-27 15:01:50|5535.2|5532.4|5535.2|5532.4|5536.2|5533.4|5534.2|5531.4|10
1611759720000|2021-01-27 15:02:00|5534.7|5531.9|5536.2|5533.4|5537.2|5534.4|5533.7|5530.9|53
1611759730000|2021-01-27 15:02:10|5535.7|5532.9|5534.7|5531.9|5536.2|5533.4|5534.7|5531.9|14
1611759740000|2021-01-27 15:02:20|5535.2|5532.4|5534.2|5531.4|5535.2|5532.4|5534.2|5531.4|33
1611759750000|2021-01-27 15:02:30|5535.2|5532.4|5535.2|5532.4|5536.2|5533.4|5535.2|5532.4|13
1611759760000|2021-01-27 15:02:40|5535.7|5532.9|5536.7|5533.9|5537.2|5534.4|5535.7|5532.9|58
1611759770000|2021-01-27 15:02:50|5536.2|5533.4|5539.2|5536.4|5539.2|5536.4|5536.2|5533.4|77
1611759780000|2021-01-27 15:03:00|5538.7|5535.9|5538.2|5535.4|5539.2|5536.4|5537.7|5534.9|55
1611759790000|2021-01-27 15:03:10|5538.7|5535.9|5540.2|5537.4|5541.2|5538.4|5538.2|5535.4|342
1611759800000|2021-01-27 15:03:20|5541.2|5538.4|5542.2|5539.4|5543.2|5540.4|5541.2|5538.4|152
1611759810000|2021-01-27 15:03:30|5541.7|5538.9|5544.2|5541.4|5544.2|5541.4|5541.7|5538.9|83
1611759820000|2021-01-27 15:03:40|5543.2|5540.4|5544.2|5541.4|5545.2|5542.4|5543.2|5540.4|266
1611759830000|2021-01-27 15:03:50|5543.7|5540.9|5542.7|5539.9|5544.2|5541.4|5542.2|5539.4|46
1611759840000|2021-01-27 15:04:00|5543.2|5540.4|5544.2|5541.4|5544.2|5541.4|5542.2|5539.4|186
1611759850000|2021-01-27 15:04:10|5545.2|5542.4|5544.2|5541.4|5545.2|5542.4|5543.7|5540.9|34
1611759860000|2021-01-27 15:04:20|5545.2|5542.4|5545.2|5542.4|5545.2|5542.4|5543.2|5540.4|66
1611759870000|2021-01-27 15:04:30|5544.2|5541.4|5546.2|5543.4|5546.2|5543.4|5544.2|5541.4|39
1611759880000|2021-01-27 15:04:40|5545.7|5542.9|5545.7|5542.9|5546.2|5543.4|5545.7|5542.9|83
1611759890000|2021-01-27 15:04:50|5546.2|5543.4|5545.2|5542.4|5546.2|5543.4|5544.2|5541.4|124
1611759900000|2021-01-27 15:05:00|5545.7|5542.9|5544.2|5541.4|5546.2|5543.4|5543.2|5540.4|151
1611759910000|2021-01-27 15:05:10|5544.7|5541.9|5543.2|5540.4|5545.2|5542.4|5543.2|5540.4|20
1611759920000|2021-01-27 15:05:20|5542.2|5539.4|5539.2|5536.4|5542.2|5539.4|5539.2|5536.4|60
1611759930000|2021-01-27 15:05:30|5540.2|5537.4|5539.7|5536.9|5540.2|5537.4|5539.2|5536.4|10
1611759940000|2021-01-27 15:05:40|5539.2|5536.4|5540.2|5537.4|5540.2|5537.4|5539.2|5536.4|8
1611759950000|2021-01-27 15:05:50|5539.7|5536.9|5541.2|5538.4|5541.2|5538.4|5539.2|5536.4|13
1611759960000|2021-01-27 15:06:00|5540.7|5537.9|5542.7|5539.9|5542.7|5539.9|5540.7|5537.9|34
1611759970000|2021-01-27 15:06:10|5542.2|5539.4|5541.7|5538.9|5542.2|5539.4|5541.2|5538.4|38
1611759980000|2021-01-27 15:06:20|5541.2|5538.4|5542.2|5539.4|5542.2|5539.4|5541.2|5538.4|12
1611759990000|2021-01-27 15:06:30|5541.2|5538.4|5542.2|5539.4|5543.2|5540.4|5541.2|5538.4|99
1611760000000|2021-01-27 15:06:40|5541.2|5538.4|5540.2|5537.4|5542.2|5539.4|5540.2|5537.4|24
1611760010000|2021-01-27 15:06:50|5539.7|5536.9|5538.2|5535.4|5540.2|5537.4|5538.2|5535.4|30
1611760020000|2021-01-27 15:07:00|5537.7|5534.9|5537.2|5534.4|5538.2|5535.4|5536.7|5533.9|43
1611760030000|2021-01-27 15:07:10|5538.2|5535.4|5538.7|5535.9|5539.2|5536.4|5538.2|5535.4|110
1611760040000|2021-01-27 15:07:20|5538.2|5535.4|5538.7|5535.9|5539.2|5536.4|5538.2|5535.4|56
1611760050000|2021-01-27 15:07:30|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|5536.2|5533.4|35
1611760060000|2021-01-27 15:07:40|||||||||1
1611760070000|2021-01-27 15:07:50|5537.2|5534.4|5537.7|5534.9|5538.2|5535.4|5537.2|5534.4|38
1611760080000|2021-01-27 15:08:00|5538.2|5535.4|5536.2|5533.4|5538.2|5535.4|5536.2|5533.4|17
1611760090000|2021-01-27 15:08:10|5535.2|5532.4|5533.2|5530.4|5535.2|5532.4|5532.7|5529.9|60
1611760100000|2021-01-27 15:08:20|5534.2|5531.4|5532.7|5529.9|5534.2|5531.4|5532.7|5529.9|94
1611760110000|2021-01-27 15:08:30|5533.2|5530.4|5533.7|5530.9|5534.2|5531.4|5533.2|5530.4|30
1611760120000|2021-01-27 15:08:40|5532.7|5529.9|5534.2|5531.4|5534.2|5531.4|5532.7|5529.9|112
1611760130000|2021-01-27 15:08:50|5534.7|5531.9|5538.7|5535.9|5539.2|5536.4|5534.7|5531.9|31
1611760140000|2021-01-27 15:09:00|5538.2|5535.4|5540.7|5537.9|5541.2|5538.4|5538.2|5535.4|99
1611760150000|2021-01-27 15:09:10|5540.2|5537.4|5538.2|5535.4|5540.2|5537.4|5538.2|5535.4|91
1611760160000|2021-01-27 15:09:20|5538.7|5535.9|5536.7|5533.9|5538.7|5535.9|5536.7|5533.9|5
1611760170000|2021-01-27 15:09:30|5536.2|5533.4|5537.7|5534.9|5538.7|5535.9|5536.2|5533.4|34
1611760180000|2021-01-27 15:09:40|5537.2|5534.4|5538.2|5535.4|5538.7|5535.9|5537.2|5534.4|46
1611760190000|2021-01-27 15:09:50|5537.2|5534.4|5537.2|5534.4|5539.2|5536.4|5537.2|5534.4|27
1611760200000|2021-01-27 15:10:00|5538.2|5535.4|5540.2|5537.4|5542.2|5539.4|5537.2|5534.4|51
1611760210000|2021-01-27 15:10:10|5539.7|5536.9|5538.2|5535.4|5540.2|5537.4|5538.2|5535.4|22
1611760220000|2021-01-27 15:10:20|5537.7|5534.9|5536.2|5533.4|5537.7|5534.9|5536.2|5533.4|15
1611760230000|2021-01-27 15:10:30|5537.2|5534.4|5536.2|5533.4|5537.2|5534.4|5536.2|5533.4|31
1611760240000|2021-01-27 15:10:40|5536.7|5533.9|5536.7|5533.9|5537.2|5534.4|5536.2|5533.4|129
1611760250000|2021-01-27 15:10:50|5537.2|5534.4|5535.2|5532.4|5537.2|5534.4|5535.2|5532.4|10
1611760260000|2021-01-27 15:11:00|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|5535.7|5532.9|13
1611760270000|2021-01-27 15:11:10|5536.7|5533.9|5537.2|5534.4|5537.2|5534.4|5536.2|5533.4|64
1611760280000|2021-01-27 15:11:20|5538.2|5535.4|5539.7|5536.9|5541.2|5538.4|5538.2|5535.4|54
1611760290000|2021-01-27 15:11:30|5539.2|5536.4|5538.2|5535.4|5539.2|5536.4|5537.2|5534.4|40
1611760300000|2021-01-27 15:11:40|5538.7|5535.9|5538.2|5535.4|5538.7|5535.9|5538.2|5535.4|63
1611760310000|2021-01-27 15:11:50|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|5538.2|5535.4|5
1611760320000|2021-01-27 15:12:00|5540.2|5537.4|5539.7|5536.9|5540.2|5537.4|5539.7|5536.9|24
1611760330000|2021-01-27 15:12:10|5539.2|5536.4|5539.7|5536.9|5540.2|5537.4|5539.2|5536.4|11
1611760340000|2021-01-27 15:12:20|5539.2|5536.4|5539.7|5536.9|5539.7|5536.9|5539.2|5536.4|46
1611760350000|2021-01-27 15:12:30|5540.2|5537.4|5539.2|5536.4|5541.2|5538.4|5539.2|5536.4|35
1611760360000|2021-01-27 15:12:40|5538.7|5535.9|5538.7|5535.9|5539.2|5536.4|5538.2|5535.4|9
1611760370000|2021-01-27 15:12:50|5538.2|5535.4|5536.2|5533.4|5539.2|5536.4|5536.2|5533.4|79
1611760380000|2021-01-27 15:13:00|5535.7|5532.9|5537.7|5534.9|5538.2|5535.4|5535.7|5532.9|13
1611760390000|2021-01-27 15:13:10|5538.2|5535.4|5536.7|5533.9|5538.2|5535.4|5536.2|5533.4|9
1611760400000|2021-01-27 15:13:20|5537.2|5534.4|5537.2|5534.4|5538.2|5535.4|5536.7|5533.9|18
1611760410000|2021-01-27 15:13:30|5536.7|5533.9|5537.2|5534.4|5537.2|5534.4|5536.7|5533.9|5
1611760420000|2021-01-27 15:13:40|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|5536.2|5533.4|52
1611760430000|2021-01-27 15:13:50|5537.2|5534.4|5539.2|5536.4|5539.2|5536.4|5537.2|5534.4|39
1611760440000|2021-01-27 15:14:00|5538.7|5535.9|5537.7|5534.9|5540.2|5537.4|5537.2|5534.4|37
1611760450000|2021-01-27 15:14:10|5537.2|5534.4|5536.2|5533.4|5537.2|5534.4|5536.2|5533.4|2
1611760460000|2021-01-27 15:14:20|5535.7|5532.9|5535.2|5532.4|5536.2|5533.4|5535.2|5532.4|11
1611760470000|2021-01-27 15:14:30|5536.2|5533.4|5535.2|5532.4|5536.2|5533.4|5535.2|5532.4|12
1611760480000|2021-01-27 15:14:40|5534.2|5531.4|5533.2|5530.4|5534.2|5531.4|5533.2|5530.4|38
1611760490000|2021-01-27 15:14:50|5532.7|5529.9|5531.2|5528.4|5532.7|5529.9|5529.2|5526.4|177
1611760500000|2021-01-27 15:15:00|5530.7|5527.9|5532.7|5529.9|5532.7|5529.9|5530.7|5527.9|12
1611760510000|2021-01-27 15:15:10|5533.2|5530.4|5533.7|5530.9|5535.2|5532.4|5533.2|5530.4|21
1611760520000|2021-01-27 15:15:20|5533.2|5530.4|5533.2|5530.4|5535.2|5532.4|5533.2|5530.4|21
1611760530000|2021-01-27 15:15:30|5533.7|5530.9|5533.2|5530.4|5534.2|5531.4|5532.7|5529.9|22
1611760540000|2021-01-27 15:15:40|5533.7|5530.9|5532.2|5529.4|5533.7|5530.9|5532.2|5529.4|8
1611760550000|2021-01-27 15:15:50|5532.7|5529.9|5532.2|5529.4|5532.7|5529.9|5532.2|5529.4|36
1611760560000|2021-01-27 15:16:00|5532.7|5529.9|5530.2|5527.4|5534.2|5531.4|5529.7|5526.9|175
1611760570000|2021-01-27 15:16:10|5529.7|5526.9|5531.2|5528.4|5531.2|5528.4|5529.7|5526.9|56
1611760580000|2021-01-27 15:16:20|5530.2|5527.4|5531.2|5528.4|5531.2|5528.4|5530.2|5527.4|30
1611760590000|2021-01-27 15:16:30|5530.7|5527.9|5532.2|5529.4|5533.2|5530.4|5530.7|5527.9|46
1611760600000|2021-01-27 15:16:40|5532.7|5529.9|5532.7|5529.9|5533.2|5530.4|5532.2|5529.4|550
1611760610000|2021-01-27 15:16:50|5533.2|5530.4|5533.2|5530.4|5533.7|5530.9|5532.2|5529.4|182
1611760620000|2021-01-27 15:17:00|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|6
1611760630000|2021-01-27 15:17:10|5533.2|5530.4|5533.2|5530.4|5533.7|5530.9|5532.7|5529.9|27
1611760640000|2021-01-27 15:17:20|5532.7|5529.9|5533.2|5530.4|5533.2|5530.4|5532.7|5529.9|22
1611760650000|2021-01-27 15:17:30|5532.2|5529.4|5533.2|5530.4|5533.2|5530.4|5532.2|5529.4|8
1611760660000|2021-01-27 15:17:40|5532.7|5529.9|5532.2|5529.4|5533.2|5530.4|5532.2|5529.4|77
1611760670000|2021-01-27 15:17:50|5531.2|5528.4|5529.7|5526.9|5532.2|5529.4|5529.2|5526.4|55
1611760680000|2021-01-27 15:18:00|5530.2|5527.4|5532.7|5529.9|5533.2|5530.4|5529.7|5526.9|8
1611760690000|2021-01-27 15:18:10|5533.2|5530.4|5532.2|5529.4|5534.2|5531.4|5532.2|5529.4|59
1611760700000|2021-01-27 15:18:20|5532.7|5529.9|5533.2|5530.4|5533.2|5530.4|5532.2|5529.4|32
1611760710000|2021-01-27 15:18:30|5532.7|5529.9|5533.2|5530.4|5533.2|5530.4|5532.2|5529.4|26
1611760720000|2021-01-27 15:18:40|5534.2|5531.4|5536.2|5533.4|5536.2|5533.4|5533.2|5530.4|27
1611760730000|2021-01-27 15:18:50|5536.7|5533.9|5536.2|5533.4|5537.2|5534.4|5536.2|5533.4|30
1611760740000|2021-01-27 15:19:00|5536.7|5533.9|5540.2|5537.4|5540.7|5537.9|5536.7|5533.9|54
1611760750000|2021-01-27 15:19:10|5539.7|5536.9|5537.2|5534.4|5540.2|5537.4|5537.2|5534.4|62
1611760760000|2021-01-27 15:19:20|5538.2|5535.4|5537.2|5534.4|5538.2|5535.4|5534.7|5531.9|33
1611760770000|2021-01-27 15:19:30|5536.2|5533.4|5538.2|5535.4|5538.2|5535.4|5536.2|5533.4|32
1611760780000|2021-01-27 15:19:40|5538.7|5535.9|5538.2|5535.4|5540.2|5537.4|5534.7|5531.9|1736
1611760790000|2021-01-27 15:19:50|5539.2|5536.4|5537.2|5534.4|5539.2|5536.4|5537.2|5534.4|34
1611760800000|2021-01-27 15:20:00|5538.2|5535.4|5539.7|5536.9|5541.2|5538.4|5538.2|5535.4|174
1611760810000|2021-01-27 15:20:10|5539.2|5536.4|5540.7|5537.9|5541.2|5538.4|5539.2|5536.4|112
1611760820000|2021-01-27 15:20:20|5540.2|5537.4|5543.2|5540.4|5543.7|5540.9|5540.2|5537.4|42
1611760830000|2021-01-27 15:20:30|5543.7|5540.9|5544.2|5541.4|5545.2|5542.4|5543.7|5540.9|26
1611760840000|2021-01-27 15:20:40|5543.2|5540.4|5542.7|5539.9|5544.2|5541.4|5542.7|5539.9|42
1611760850000|2021-01-27 15:20:50|5543.2|5540.4|5542.2|5539.4|5543.7|5540.9|5542.2|5539.4|20
1611760860000|2021-01-27 15:21:00|5543.2|5540.4|5544.2|5541.4|5545.2|5542.4|5542.2|5539.4|52
1611760870000|2021-01-27 15:21:10|5543.7|5540.9|5544.2|5541.4|5544.2|5541.4|5543.7|5540.9|5
1611760880000|2021-01-27 15:21:20|5544.7|5541.9|5546.2|5543.4|5546.2|5543.4|5544.2|5541.4|30
1611760890000|2021-01-27 15:21:30|5545.7|5542.9|5547.2|5544.4|5547.2|5544.4|5544.7|5541.9|214
1611760900000|2021-01-27 15:21:40|5546.7|5543.9|5548.2|5545.4|5548.2|5545.4|5546.7|5543.9|68
1611760910000|2021-01-27 15:21:50|5547.2|5544.4|5547.2|5544.4|5547.2|5544.4|5546.2|5543.4|11
1611760920000|2021-01-27 15:22:00|5546.7|5543.9|5548.2|5545.4|5548.2|5545.4|5546.7|5543.9|129
1611760930000|2021-01-27 15:22:10|5548.3|5545.5|5548.2|5545.4|5549.2|5546.4|5548.2|5545.4|36
1611760940000|2021-01-27 15:22:20|5549.2|5546.4|5549.2|5546.4|5550.2|5547.4|5549.2|5546.4|51
1611760950000|2021-01-27 15:22:30|5550.2|5547.4|5549.2|5546.4|5550.2|5547.4|5549.2|5546.4|24
1611760960000|2021-01-27 15:22:40|5549.7|5546.9|5549.2|5546.4|5550.2|5547.4|5548.7|5545.9|116
1611760970000|2021-01-27 15:22:50|5548.7|5545.9|5549.2|5546.4|5550.2|5547.4|5548.2|5545.4|13
1611760980000|2021-01-27 15:23:00|5549.7|5546.9|5550.2|5547.4|5551.2|5548.4|5549.2|5546.4|62
1611760990000|2021-01-27 15:23:10|5549.7|5546.9|5550.2|5547.4|5550.2|5547.4|5549.2|5546.4|65
1611761000000|2021-01-27 15:23:20|5549.7|5546.9|5548.2|5545.4|5550.2|5547.4|5548.2|5545.4|40
1611761010000|2021-01-27 15:23:30|5549.2|5546.4|5549.2|5546.4|5550.2|5547.4|5549.2|5546.4|40
1611761020000|2021-01-27 15:23:40|5548.7|5545.9|5550.2|5547.4|5550.2|5547.4|5548.7|5545.9|65
1611761030000|2021-01-27 15:23:50|5549.2|5546.4|5550.2|5547.4|5550.2|5547.4|5549.2|5546.4|47
1611761040000|2021-01-27 15:24:00|5549.2|5546.4|5550.2|5547.4|5550.7|5547.9|5549.2|5546.4|106
1611761050000|2021-01-27 15:24:10|5550.7|5547.9|5550.7|5547.9|5551.2|5548.4|5550.2|5547.4|8
1611761060000|2021-01-27 15:24:20|5551.2|5548.4|5550.7|5547.9|5551.2|5548.4|5550.7|5547.9|480
1611761070000|2021-01-27 15:24:30|5550.2|5547.4|5549.2|5546.4|5551.2|5548.4|5549.2|5546.4|498
1611761080000|2021-01-27 15:24:40|5549.7|5546.9|5551.2|5548.4|5551.3|5548.5|5549.2|5546.4|106
1611761090000|2021-01-27 15:24:50|5551.3|5548.5|5553.2|5550.4|5554.8|5551.4|5551.2|5548.4|574
1611761100000|2021-01-27 15:25:00|5554.2|5551.4|5555.2|5552.4|5556.2|5553.4|5554.2|5551.4|63
1611761110000|2021-01-27 15:25:10|5554.3|5551.5|5554.2|5551.4|5555.2|5552.4|5554.2|5551.4|49
1611761120000|2021-01-27 15:25:20|5554.3|5551.5|5553.7|5550.9|5554.3|5551.5|5553.2|5550.4|41
1611761130000|2021-01-27 15:25:30|5553.3|5550.5|5555.7|5552.9|5556.2|5553.4|5553.2|5550.4|114
1611761140000|2021-01-27 15:25:40|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|5555.2|5552.4|8
1611761150000|2021-01-27 15:25:50|5555.7|5552.9|5554.3|5551.5|5556.2|5553.4|5554.3|5551.5|39
1611761160000|2021-01-27 15:26:00|5554.7|5551.9|5554.7|5551.9|5555.2|5552.4|5554.3|5551.5|47
1611761170000|2021-01-27 15:26:10|5555.2|5552.4|5555.2|5552.4|5555.2|5552.4|5554.2|5551.4|41
1611761180000|2021-01-27 15:26:20|5555.3|5552.5|5555.2|5552.4|5555.7|5552.9|5554.2|5551.4|310
1611761190000|2021-01-27 15:26:30|5555.7|5552.9|5555.2|5552.4|5555.7|5552.9|5555.2|5552.4|12
1611761200000|2021-01-27 15:26:40|5554.3|5551.5|5556.2|5553.4|5556.2|5553.4|5554.3|5551.5|129
1611761210000|2021-01-27 15:26:50|5555.7|5552.9|5555.2|5552.4|5555.7|5552.9|5555.2|5552.4|36
1611761220000|2021-01-27 15:27:00|5554.7|5551.9|5555.2|5552.4|5555.7|5552.9|5554.2|5551.4|33
1611761230000|2021-01-27 15:27:10|5555.3|5552.5|5555.7|5552.9|5556.2|5553.4|5554.7|5551.9|43
1611761240000|2021-01-27 15:27:20|5556.2|5553.4|5558.2|5555.4|5558.2|5555.4|5556.2|5553.4|55
1611761250000|2021-01-27 15:27:30|5557.7|5554.9|5557.7|5554.9|5558.2|5555.4|5557.7|5554.9|8
1611761260000|2021-01-27 15:27:40|5557.2|5554.4|5556.7|5553.9|5557.2|5554.4|5556.2|5553.4|32
1611761270000|2021-01-27 15:27:50|5557.2|5554.4|5553.2|5550.4|5557.2|5554.4|5552.2|5549.4|162
1611761280000|2021-01-27 15:28:00|5553.3|5550.5|5556.2|5553.4|5556.2|5553.4|5553.3|5550.5|100
1611761290000|2021-01-27 15:28:10|5555.7|5552.9|5554.7|5551.9|5555.7|5552.9|5554.7|5551.9|12
1611761300000|2021-01-27 15:28:20|5555.2|5552.4|5557.2|5554.4|5557.2|5554.4|5554.7|5551.9|140
1611761310000|2021-01-27 15:28:30|5557.7|5554.9|5557.2|5554.4|5558.7|5555.9|5557.2|5554.4|68
1611761320000|2021-01-27 15:28:40|5558.7|5555.9|5558.7|5555.9|5558.7|5555.9|5558.7|5555.9|75
1611761330000|2021-01-27 15:28:50|5558.2|5555.4|5556.3|5553.5|5559.3|5556.5|5556.3|5553.5|1801
1611761340000|2021-01-27 15:29:00|5557.3|5554.5|5555.3|5552.5|5557.3|5554.5|5554.8|5552|318
1611761350000|2021-01-27 15:29:10|5555.8|5553|5558.8|5556|5558.8|5556|5555.3|5552.5|236
1611761360000|2021-01-27 15:29:20|5558.3|5555.5|5559.3|5556.5|5560.3|5557.5|5558.3|5555.5|54
1611761370000|2021-01-27 15:29:30|5560.2|5557.4|5558.8|5556|5560.3|5557.5|5558.8|5556|89
1611761380000|2021-01-27 15:29:40|5559.3|5556.5|5558.8|5556|5559.3|5556.5|5558.8|5556|40
1611761390000|2021-01-27 15:29:50|5559.9|5555.9|5559.9|5555.9|5559.9|5557|5559.8|5555.9|360
1611761400000|2021-01-27 15:30:00|5563.8|5559.8|5584.3|5581.5|5588.8|5582.4|5559.8|5553.4|257817
1611761410000|2021-01-27 15:30:10|5583.8|5581|5587.4|5577.4|5587.4|5581.5|5573.8|5568.4|86683
1611761420000|2021-01-27 15:30:20|5582.8|5580|5591.9|5587.9|5592.3|5588|5582.8|5577.4|823
1611761430000|2021-01-27 15:30:30|5591.8|5587.8|5594.8|5592|5598.9|5596|5590.8|5587.8|87663
1611761440000|2021-01-27 15:30:40|5594.3|5591.5|5590.7|5587.9|5596.4|5593|5589.8|5586.4|491
1611761450000|2021-01-27 15:30:50|5590.3|5587.5|5589.8|5587|5591.7|5588.9|5588.3|5585.5|392
1611761460000|2021-01-27 15:31:00|5590.2|5587.4|5585.2|5582.4|5591.2|5588.4|5585.2|5582.4|320
1611761470000|2021-01-27 15:31:10|5584.7|5581.9|5583.2|5580.4|5587.3|5584.5|5582.8|5580|262
1611761480000|2021-01-27 15:31:20|5582.8|5580|5585.3|5582.5|5586.3|5583.5|5582.7|5579.9|230
1611761490000|2021-01-27 15:31:30|5585.2|5582.4|5584.3|5581.5|5587.3|5584.5|5582.3|5579.5|927
1611761500000|2021-01-27 15:31:40|5583.8|5581|5582.8|5580|5583.8|5581|5580.3|5577.5|236
1611761510000|2021-01-27 15:31:50|5582.3|5579.5|5578.3|5575.5|5584.7|5581.9|5578.3|5575.5|164
1611761520000|2021-01-27 15:32:00|5577.8|5575|5577.2|5574.4|5578.8|5576|5576.3|5573.5|73
1611761530000|2021-01-27 15:32:10|5576.7|5573.9|5576.7|5573.9|5577.3|5574.5|5576.3|5573.5|222
1611761540000|2021-01-27 15:32:20|5576.2|5573.4|5573.3|5570.5|5576.8|5574|5573.2|5570.4|176
1611761550000|2021-01-27 15:32:30|5573.2|5570.4|5571.2|5568.4|5573.2|5570.4|5569.2|5566.4|188
1611761560000|2021-01-27 15:32:40|5570.7|5567.9|5570.7|5567.9|5571.2|5568.4|5569.2|5566.4|157
1611761570000|2021-01-27 15:32:50|5571.2|5568.4|5576.2|5573.4|5576.2|5573.4|5570.7|5567.9|257
1611761580000|2021-01-27 15:33:00|5576.7|5573.9|5572.7|5569.9|5577.2|5574.4|5572.2|5569.4|113
1611761590000|2021-01-27 15:33:10|5573.2|5570.4|5574.2|5571.4|5574.2|5571.4|5571.2|5568.4|191
1611761600000|2021-01-27 15:33:20|5574.3|5571.5|5577.2|5574.4|5578.2|5575.4|5574.3|5571.5|44
1611761610000|2021-01-27 15:33:30|5578.2|5575.4|5582.7|5579.9|5583.2|5580.4|5577.2|5574.4|141
1611761620000|2021-01-27 15:33:40|5582.2|5579.4|5580.7|5577.9|5583.2|5580.4|5580.7|5577.9|120
1611761630000|2021-01-27 15:33:50|5581.2|5578.4|5581.2|5578.4|5583.2|5580.4|5580.7|5577.9|51
1611761640000|2021-01-27 15:34:00|5581.7|5578.9|5581.2|5578.4|5585.2|5582.4|5581.2|5578.4|223
1611761650000|2021-01-27 15:34:10|5581.7|5578.9|5581.7|5578.9|5583.2|5580.4|5581.2|5578.4|76
1611761660000|2021-01-27 15:34:20|5581.2|5578.4|5582.2|5579.4|5584.2|5581.4|5581.2|5578.4|106
1611761670000|2021-01-27 15:34:30|5582.7|5579.9|5582.7|5579.9|5584.2|5581.4|5582.2|5579.4|84
1611761680000|2021-01-27 15:34:40|5583.2|5580.4|5582.2|5579.4|5583.2|5580.4|5581.2|5578.4|63
1611761690000|2021-01-27 15:34:50|5581.7|5578.9|5582.7|5579.9|5584.2|5581.4|5581.7|5578.9|26
1611761700000|2021-01-27 15:35:00|5582.2|5579.4|5582.2|5579.4|5583.2|5580.4|5580.2|5577.4|98
1611761710000|2021-01-27 15:35:10|5581.2|5578.4|5586.2|5583.4|5587.2|5584.4|5581.2|5578.4|148
1611761720000|2021-01-27 15:35:20|5586.7|5583.9|5586.2|5583.4|5587.2|5584.4|5585.2|5582.4|162
1611761730000|2021-01-27 15:35:30|5587.2|5584.4|5588.2|5585.4|5589.2|5586.4|5585.7|5582.9|345
1611761740000|2021-01-27 15:35:40|5587.2|5584.4|5588.2|5585.4|5588.2|5585.4|5586.7|5583.8|371
1611761750000|2021-01-27 15:35:50|5589.2|5586.4|5584.7|5581.9|5590.7|5587.9|5584.2|5581.4|145
1611761760000|2021-01-27 15:36:00|5584.2|5581.4|5580.2|5577.4|5585.2|5582.4|5580.2|5577.4|100
1611761770000|2021-01-27 15:36:10|5579.2|5576.4|5580.2|5577.4|5580.2|5577.4|5578.2|5575.4|93
1611761780000|2021-01-27 15:36:20|5580.3|5577.5|5581.2|5578.4|5582.2|5579.4|5580.2|5577.4|26
1611761790000|2021-01-27 15:36:30|5580.7|5577.9|5579.7|5576.9|5581.2|5578.4|5578.2|5575.4|146
1611761800000|2021-01-27 15:36:40|5580.2|5577.4|5577.7|5574.9|5582.2|5579.4|5577.2|5574.4|115
1611761810000|2021-01-27 15:36:50|5578.2|5575.4|5579.2|5576.4|5580.3|5577.5|5578.2|5575.4|96
1611761820000|2021-01-27 15:37:00|5578.3|5575.5|5580.2|5577.4|5580.2|5577.4|5577.3|5574.5|34
1611761830000|2021-01-27 15:37:10|5580.3|5577.5|5578.7|5575.9|5580.8|5578|5578.2|5575.4|57
1611761840000|2021-01-27 15:37:20|5579.2|5576.4|5576.2|5573.4|5580.2|5577.4|5575.2|5572.4|700
1611761850000|2021-01-27 15:37:30|5575.8|5573|5576.3|5573.5|5577.2|5574.4|5575.2|5572.4|41
1611761860000|2021-01-27 15:37:40|5576.7|5573.9|5581.3|5578.5|5581.3|5578.5|5576.7|5573.9|66
1611761870000|2021-01-27 15:37:50|5581.2|5578.4|5580.8|5578|5581.3|5578.5|5579.3|5576.5|50
1611761880000|2021-01-27 15:38:00|5580.7|5577.9|5580.2|5577.4|5583.3|5580.5|5579.8|5577|85
1611761890000|2021-01-27 15:38:10|5580.3|5577.5|5583.8|5581|5584.8|5582|5580.2|5577.4|83
1611761900000|2021-01-27 15:38:20|5584.2|5581.4|5584.2|5581.4|5584.2|5581.4|5582.2|5579.4|45
1611761910000|2021-01-27 15:38:30|5584.3|5581.5|5585.3|5582.5|5585.8|5583|5584.2|5581.4|114
1611761920000|2021-01-27 15:38:40|5585.7|5582.9|5583.2|5580.4|5586.3|5583.5|5582.2|5579.4|87
1611761930000|2021-01-27 15:38:50|5582.3|5579.5|5585.2|5582.4|5585.2|5582.4|5581.8|5578.8|194
1611761940000|2021-01-27 15:39:00|5584.8|5582|5583.3|5580.5|5585.3|5582.5|5583.3|5580.5|95
1611761950000|2021-01-27 15:39:10|5583.8|5581|5581.7|5578.9|5584.2|5581.4|5581.2|5578.4|40
1611761960000|2021-01-27 15:39:20|5581.3|5578.5|5578.2|5575.4|5581.3|5578.5|5577.2|5574.4|119
1611761970000|2021-01-27 15:39:30|5577.8|5575|5578.7|5575.9|5579.2|5576.4|5577.7|5574.9|144
1611761980000|2021-01-27 15:39:40|5578.3|5575.5|5577.7|5574.9|5579.3|5576.5|5577.3|5574.5|117
1611761990000|2021-01-27 15:39:50|5577.8|5575|5578.3|5575.5|5579.3|5576.5|5577.3|5574.5|55
1611762000000|2021-01-27 15:40:00|5578.7|5575.9|5580.3|5577.5|5581.8|5579|5578.2|5575.4|456
1611762010000|2021-01-27 15:40:10|5580.2|5577.4|5579.3|5576.5|5580.2|5577.4|5578.8|5576|125
1611762020000|2021-01-27 15:40:20|5579.7|5576.9|5578.8|5576|5579.7|5576.9|5577.3|5574.5|28
1611762030000|2021-01-27 15:40:30|5578.3|5575.5|5580.7|5577.9|5580.8|5578|5578.3|5575.5|82
1611762040000|2021-01-27 15:40:40|5580.8|5578|5582.2|5579.4|5582.7|5579.9|5580.2|5577.4|43
1611762050000|2021-01-27 15:40:50|5582.7|5579.9|5582.3|5579.5|5583.3|5580.5|5582.2|5579.4|81
1611762060000|2021-01-27 15:41:00|5582.7|5579.9|5582.3|5579.5|5583.8|5581|5582.3|5579.5|37
1611762070000|2021-01-27 15:41:10|5582.7|5579.9|5582.8|5580|5583.3|5580.5|5582.2|5579.4|13
1611762080000|2021-01-27 15:41:20|5583.2|5580.4|5581.8|5579|5583.3|5580.5|5581.3|5578.5|37
1611762090000|2021-01-27 15:41:30|5582.2|5579.4|5585.2|5582.4|5585.3|5582.5|5580.3|5577.5|80
1611762100000|2021-01-27 15:41:40|5585.3|5582.5|5590.2|5587.4|5591.2|5588.4|5585.3|5582.5|364
1611762110000|2021-01-27 15:41:50|5590.3|5587.5|5590.2|5587.4|5590.7|5587.9|5589.7|5586.9|74
1611762120000|2021-01-27 15:42:00|5590.3|5587.5|5590.2|5587.4|5590.7|5587.9|5589.8|5587|75
1611762130000|2021-01-27 15:42:10|5591.7|5588.9|5596.3|5593.5|5596.3|5593.5|5590.7|5587.9|477
1611762140000|2021-01-27 15:42:20|5596.2|5593.4|5595.3|5592.5|5596.2|5593.4|5594.2|5591.4|141
1611762150000|2021-01-27 15:42:30|5595.2|5592.4|5593.3|5590.5|5598.3|5595.5|5592.8|5590|170
1611762160000|2021-01-27 15:42:40|5593.2|5590.4|5592.8|5590|5593.3|5590.5|5592.3|5589.5|31
1611762170000|2021-01-27 15:42:50|5592.7|5589.9|5594.8|5592|5595.8|5593|5592.7|5589.9|198
1611762180000|2021-01-27 15:43:00|5595.2|5592.4|5593.3|5590.5|5595.8|5593|5593.3|5590.5|229
1611762190000|2021-01-27 15:43:10|5593.2|5590.4|5589.7|5586.9|5593.3|5590.5|5589.2|5586.4|136
1611762200000|2021-01-27 15:43:20|5590.2|5587.4|5591.2|5588.4|5592.2|5589.4|5590.2|5587.4|531
1611762210000|2021-01-27 15:43:30|5592.2|5589.4|5591.2|5588.4|5593.2|5590.4|5590.2|5587.4|83
1611762220000|2021-01-27 15:43:40|5591.7|5588.9|5590.2|5587.4|5592.2|5589.4|5590.2|5587.4|20
1611762230000|2021-01-27 15:43:50|5589.7|5586.9|5588.2|5585.4|5590.7|5587.9|5588.2|5585.4|28
1611762240000|2021-01-27 15:44:00|5588.3|5585.5|5592.2|5589.4|5592.2|5589.4|5588.2|5585.4|72
1611762250000|2021-01-27 15:44:10|5592.7|5589.9|5593.2|5590.4|5593.2|5590.4|5592.2|5589.4|51
1611762260000|2021-01-27 15:44:20|5592.7|5589.9|5593.2|5590.4|5593.2|5590.4|5592.2|5589.4|70
1611762270000|2021-01-27 15:44:30|5592.7|5589.9|5595.2|5592.4|5595.2|5592.4|5592.2|5589.4|245
1611762280000|2021-01-27 15:44:40|5594.7|5591.9|5595.2|5592.4|5595.2|5592.4|5594.7|5591.9|67
1611762290000|2021-01-27 15:44:50|5596.2|5593.4|5600.2|5597.4|5600.2|5597.4|5596.2|5593.4|378
1611762300000|2021-01-27 15:45:00|5601.2|5598.4|5599.2|5596.4|5601.2|5598.4|5599.2|5596.4|197
1611762310000|2021-01-27 15:45:10|5599.3|5596.5|5600.2|5597.4|5601.2|5598.4|5599.2|5596.4|401
1611762320000|2021-01-27 15:45:20|5600.7|5597.9|5601.2|5598.4|5601.2|5598.4|5600.2|5597.4|84
1611762330000|2021-01-27 15:45:30|5600.3|5597.5|5598.2|5595.4|5600.7|5597.9|5598.2|5595.4|92
1611762340000|2021-01-27 15:45:40|5598.3|5595.5|5598.2|5595.4|5601.2|5598.4|5598.2|5595.4|58
1611762350000|2021-01-27 15:45:50|5599.2|5596.4|5600.2|5597.4|5601.2|5598.4|5598.7|5595.9|46
1611762360000|2021-01-27 15:46:00|5600.7|5597.9|5601.2|5598.4|5601.2|5598.4|5599.2|5596.4|52
1611762370000|2021-01-27 15:46:10|5600.7|5597.9|5597.2|5594.4|5601.2|5598.4|5595.2|5592.4|221
1611762380000|2021-01-27 15:46:20|5597.7|5594.9|5598.2|5595.4|5599.2|5596.4|5597.2|5594.4|206
1611762390000|2021-01-27 15:46:30|5598.7|5595.9|5595.7|5592.9|5599.2|5596.4|5595.2|5592.4|75
1611762400000|2021-01-27 15:46:40|5596.2|5593.4|5592.3|5589.5|5596.2|5593.4|5592.2|5589.4|26
1611762410000|2021-01-27 15:46:50|5592.7|5589.9|5592.7|5589.9|5595.2|5592.4|5592.7|5589.9|30
1611762420000|2021-01-27 15:47:00|5593.2|5590.4|5592.2|5589.4|5593.2|5590.4|5591.2|5588.4|84
1611762430000|2021-01-27 15:47:10|5592.7|5589.9|5593.2|5590.4|5595.2|5592.4|5592.7|5589.9|21
1611762440000|2021-01-27 15:47:20|5592.7|5589.9|5593.2|5590.4|5593.7|5590.9|5592.7|5589.9|123
1611762450000|2021-01-27 15:47:30|5592.7|5589.9|5589.2|5586.4|5592.7|5589.9|5589.2|5586.4|134
1611762460000|2021-01-27 15:47:40|5588.2|5585.4|5587.7|5584.9|5588.2|5585.4|5585.2|5582.4|70
1611762470000|2021-01-27 15:47:50|5588.2|5585.4|5592.2|5589.4|5593.2|5590.4|5587.7|5584.9|75
1611762480000|2021-01-27 15:48:00|5593.2|5590.4|5593.2|5590.4|5594.2|5591.4|5592.2|5589.4|49
1611762490000|2021-01-27 15:48:10|5592.2|5589.4|5591.2|5588.4|5593.2|5590.4|5591.2|5588.4|36
1611762500000|2021-01-27 15:48:20|5591.7|5588.9|5591.7|5588.9|5591.7|5588.9|5590.2|5587.4|20
1611762510000|2021-01-27 15:48:30|5592.2|5589.4|5593.2|5590.4|5594.2|5591.4|5591.7|5588.9|72
1611762520000|2021-01-27 15:48:40|5594.2|5591.4|5594.2|5591.4|5594.2|5591.4|5593.2|5590.4|21
1611762530000|2021-01-27 15:48:50|5594.7|5591.9|5595.2|5592.4|5595.2|5592.4|5594.2|5591.4|148
1611762540000|2021-01-27 15:49:00|5594.7|5591.9|5594.2|5591.4|5595.2|5592.4|5594.2|5591.4|47
1611762550000|2021-01-27 15:49:10|5593.2|5590.4|5593.2|5590.4|5593.2|5590.4|5593.2|5590.4|24
1611762560000|2021-01-27 15:49:20|5593.3|5590.5|5595.2|5592.4|5595.2|5592.4|5593.3|5590.5|31
1611762570000|2021-01-27 15:49:30|5596.2|5593.4|5599.2|5596.4|5599.2|5596.4|5596.2|5593.4|58
1611762580000|2021-01-27 15:49:40|5598.7|5595.9|5595.2|5592.4|5598.7|5595.9|5595.2|5592.4|35
1611762590000|2021-01-27 15:49:50|5595.7|5592.9|5596.2|5593.4|5596.2|5593.4|5595.2|5592.4|22
1611762600000|2021-01-27 15:50:00|5595.7|5592.9|5594.2|5591.4|5596.2|5593.4|5594.2|5591.4|111
1611762610000|2021-01-27 15:50:10|5594.7|5591.9|5593.7|5590.9|5595.2|5592.4|5592.2|5589.4|43
1611762620000|2021-01-27 15:50:20|5593.2|5590.4|5590.7|5587.9|5594.7|5591.9|5590.2|5587.4|60
1611762630000|2021-01-27 15:50:30|5590.2|5587.4|5590.2|5587.4|5590.7|5587.9|5590.2|5587.4|27
1611762640000|2021-01-27 15:50:40|5590.7|5587.9|5591.3|5588.5|5593.2|5590.4|5590.3|5587.5|622
1611762650000|2021-01-27 15:50:50|5591.7|5588.9|5589.3|5586.5|5592.2|5589.4|5589.2|5586.4|87
1611762660000|2021-01-27 15:51:00|5589.7|5586.9|5588.3|5585.5|5590.2|5587.4|5588.3|5585.5|98
1611762670000|2021-01-27 15:51:10|5588.2|5585.4|5587.8|5585|5588.3|5585.5|5586.3|5583.5|113
1611762680000|2021-01-27 15:51:20|5588.2|5585.4|5588.8|5586|5590.3|5587.5|5587.8|5585|33
1611762690000|2021-01-27 15:51:30|5589.2|5586.4|5590.2|5587.4|5590.2|5587.4|5589.2|5586.4|16
1611762700000|2021-01-27 15:51:40|5589.7|5586.9|5590.2|5587.4|5591.7|5588.9|5589.7|5586.9|25
1611762710000|2021-01-27 15:51:50|5589.2|5586.4|5588.7|5585.9|5590.7|5587.9|5587.7|5584.9|509
1611762720000|2021-01-27 15:52:00|5589.2|5586.4|5589.7|5586.9|5591.2|5588.4|5588.7|5585.9|386
1611762730000|2021-01-27 15:52:10|5589.2|5586.4|5591.2|5588.4|5592.2|5589.4|5589.2|5586.4|50
1611762740000|2021-01-27 15:52:20|5590.7|5587.9|5590.2|5587.4|5591.2|5588.4|5590.2|5587.4|39
1611762750000|2021-01-27 15:52:30|5590.7|5587.9|5591.7|5588.9|5591.7|5588.9|5590.2|5587.4|7
1611762760000|2021-01-27 15:52:40|5591.2|5588.4|5592.2|5589.4|5592.2|5589.4|5591.2|5588.4|85
1611762770000|2021-01-27 15:52:50|5591.7|5588.9|5589.2|5586.4|5592.2|5589.4|5589.2|5586.4|41
1611762780000|2021-01-27 15:53:00|5590.2|5587.4|5590.2|5587.4|5591.2|5588.4|5590.2|5587.4|16
1611762790000|2021-01-27 15:53:10|5590.7|5587.9|5591.7|5588.9|5593.2|5590.4|5590.7|5587.9|101
1611762800000|2021-01-27 15:53:20|5591.2|5588.4|5589.2|5586.4|5592.2|5589.4|5589.2|5586.4|65
1611762810000|2021-01-27 15:53:30|5589.7|5586.9|5588.7|5585.9|5591.2|5588.4|5588.2|5585.4|28
1611762820000|2021-01-27 15:53:40|5588.2|5585.4|5590.2|5587.4|5590.2|5587.4|5588.2|5585.4|29
1611762830000|2021-01-27 15:53:50|5590.7|5587.9|5593.2|5590.4|5593.2|5590.4|5590.7|5587.9|49
1611762840000|2021-01-27 15:54:00|5593.7|5590.9|5597.2|5594.4|5598.2|5595.4|5593.7|5590.9|884
1611762850000|2021-01-27 15:54:10|5598.2|5595.4|5597.2|5594.4|5598.2|5595.4|5596.7|5593.9|74
1611762860000|2021-01-27 15:54:20|5597.7|5594.9|5597.7|5594.9|5598.7|5595.9|5597.2|5594.4|24
1611762870000|2021-01-27 15:54:30|5597.2|5594.4|5596.2|5593.4|5597.7|5594.9|5596.2|5593.4|30
1611762880000|2021-01-27 15:54:40|5595.7|5592.9|5596.7|5593.9|5597.2|5594.4|5595.7|5592.9|40
1611762890000|2021-01-27 15:54:50|5596.2|5593.4|5596.7|5593.9|5597.2|5594.4|5596.2|5593.4|21
1611762900000|2021-01-27 15:55:00|5597.2|5594.4|5598.2|5595.4|5598.2|5595.4|5595.2|5592.4|69
1611762910000|2021-01-27 15:55:10|5599.2|5596.4|5599.2|5596.4|5599.2|5596.4|5598.2|5595.4|70
1611762920000|2021-01-27 15:55:20|5598.7|5595.9|5600.2|5597.4|5600.2|5597.4|5598.7|5595.9|76
1611762930000|2021-01-27 15:55:30|5601.2|5598.4|5600.2|5597.4|5601.2|5598.4|5600.2|5597.4|37
1611762940000|2021-01-27 15:55:40|5599.7|5596.9|5599.2|5596.4|5599.7|5596.9|5598.7|5595.9|23
1611762950000|2021-01-27 15:55:50|5598.2|5595.4|5598.2|5595.4|5599.2|5596.4|5598.2|5595.4|43
1611762960000|2021-01-27 15:56:00|5599.2|5596.4|5599.2|5596.4|5599.2|5596.4|5598.2|5595.4|43
1611762970000|2021-01-27 15:56:10|5600.2|5597.4|5598.2|5595.4|5600.2|5597.4|5598.2|5595.4|12
1611762980000|2021-01-27 15:56:20|5598.7|5595.9|5598.2|5595.4|5599.2|5596.4|5598.2|5595.4|37
1611762990000|2021-01-27 15:56:30|5598.7|5595.9|5597.2|5594.4|5599.2|5596.4|5597.2|5594.4|32
1611763000000|2021-01-27 15:56:40|5597.7|5594.9|5598.2|5595.4|5599.2|5596.4|5597.2|5594.4|35
1611763010000|2021-01-27 15:56:50|5599.2|5596.4|5598.7|5595.9|5600.2|5597.4|5598.7|5595.9|37
1611763020000|2021-01-27 15:57:00|5599.2|5596.4|5599.7|5596.9|5600.2|5597.4|5599.2|5596.4|72
1611763030000|2021-01-27 15:57:10|5600.2|5597.4|5601.2|5598.4|5602.2|5599.4|5600.2|5597.4|90
1611763040000|2021-01-27 15:57:20|5601.7|5598.9|5602.2|5599.4|5603.2|5600.4|5601.2|5598.4|32
1611763050000|2021-01-27 15:57:30|||||||||28
1611763060000|2021-01-27 15:57:40|5603.2|5600.4|5603.7|5600.9|5605.8|5601.9|5602.2|5599.4|484
1611763070000|2021-01-27 15:57:50|5604.2|5601.4|5604.2|5601.4|5604.2|5601.4|5603.7|5600.9|63
1611763080000|2021-01-27 15:58:00|5603.2|5600.4|5603.2|5600.4|5604.2|5601.4|5602.2|5599.4|92
1611763090000|2021-01-27 15:58:10|5603.7|5600.9|5602.2|5599.4|5603.7|5600.9|5601.3|5598.5|56
1611763100000|2021-01-27 15:58:20|5602.7|5599.9|5603.2|5600.4|5604.2|5601.4|5602.7|5599.9|39
1611763110000|2021-01-27 15:58:30|5602.7|5599.9|5603.2|5600.4|5603.2|5600.4|5602.2|5599.4|7
1611763120000|2021-01-27 15:58:40|5602.7|5599.9|5608.2|5605.4|5608.2|5605.4|5602.7|5599.9|112
1611763130000|2021-01-27 15:58:50|5607.7|5604.9|5607.2|5604.4|5608.2|5605.4|5606.2|5603.4|348
1611763140000|2021-01-27 15:59:00|5606.7|5603.9|5607.7|5604.9|5609.2|5606.4|5606.7|5603.9|56
1611763150000|2021-01-27 15:59:10|5608.2|5605.4|5608.2|5605.4|5609.2|5606.4|5607.7|5604.9|46
1611763160000|2021-01-27 15:59:20|||||||||17
1611763170000|2021-01-27 15:59:30|5607.7|5604.9|5607.2|5604.4|5608.2|5605.4|5606.2|5603.4|49
1611763180000|2021-01-27 15:59:40|5606.7|5603.9|5607.2|5604.4|5607.2|5604.4|5606.2|5603.4|28
1611763190000|2021-01-27 15:59:50|5606.2|5603.4|5606.2|5603.4|5606.2|5603.4|5605.2|5602.4|47
1611763200000|2021-01-27 16:00:00|5605.2|5602.4|5606.2|5603.4|5607.2|5604.4|5605.2|5602.4|140
1611763210000|2021-01-27 16:00:10|5605.7|5602.9|5604.2|5601.4|5605.7|5602.9|5604.2|5601.4|45
1611763220000|2021-01-27 16:00:20|5604.7|5601.9|5605.2|5602.4|5607.2|5604.4|5604.7|5601.9|197
1611763230000|2021-01-27 16:00:30|5605.7|5602.9|5606.2|5603.4|5607.2|5604.4|5605.2|5602.4|40
1611763240000|2021-01-27 16:00:40|5605.2|5602.4|5604.7|5601.9|5605.2|5602.4|5604.2|5601.4|47
1611763250000|2021-01-27 16:00:50|5604.2|5601.4|5605.2|5602.4|5605.2|5602.4|5603.2|5600.4|96
1611763260000|2021-01-27 16:01:00|5606.2|5603.4|5608.2|5605.4|5610.2|5607.4|5606.2|5603.4|156
1611763270000|2021-01-27 16:01:10|5609.2|5606.4|5608.7|5605.9|5609.2|5606.4|5608.2|5605.4|31
1611763280000|2021-01-27 16:01:20|5609.2|5606.4|5607.2|5604.4|5609.2|5606.4|5606.2|5603.4|60
1611763290000|2021-01-27 16:01:30|5607.7|5604.9|5608.7|5605.9|5609.2|5606.4|5607.2|5604.4|115
1611763300000|2021-01-27 16:01:40|5608.2|5605.4|5607.2|5604.4|5608.7|5605.9|5607.2|5604.4|54
1611763310000|2021-01-27 16:01:50|5607.7|5604.9|5604.2|5601.4|5607.7|5604.9|5603.2|5600.4|106
1611763320000|2021-01-27 16:02:00|5603.7|5600.9|5599.2|5596.4|5603.7|5600.9|5598.2|5595.4|156
1611763330000|2021-01-27 16:02:10|5598.7|5595.9|5601.2|5598.4|5602.2|5599.4|5598.2|5595.4|88
1611763340000|2021-01-27 16:02:20|5600.2|5597.4|5599.2|5596.4|5601.2|5598.4|5599.2|5596.4|91
1611763350000|2021-01-27 16:02:30|5599.7|5596.9|5598.2|5595.4|5600.2|5597.4|5597.2|5594.4|40
1611763360000|2021-01-27 16:02:40|5597.7|5594.9|5596.2|5593.4|5597.7|5594.9|5596.2|5593.4|194
1611763370000|2021-01-27 16:02:50|5597.2|5594.4|5596.2|5593.4|5598.2|5595.4|5596.2|5593.4|79
1611763380000|2021-01-27 16:03:00|5596.7|5593.9|5599.2|5596.4|5599.2|5596.4|5596.2|5593.4|23
1611763390000|2021-01-27 16:03:10|5598.7|5595.9|5594.2|5591.4|5599.2|5596.4|5594.2|5591.4|361
1611763400000|2021-01-27 16:03:20|5594.7|5591.9|5594.2|5591.4|5595.2|5592.4|5593.2|5590.4|63
1611763410000|2021-01-27 16:03:30|5594.7|5591.9|5595.2|5592.4|5595.7|5592.9|5594.2|5591.4|11
1611763420000|2021-01-27 16:03:40|5594.7|5591.9|5595.2|5592.4|5595.7|5592.9|5594.7|5591.9|75
1611763430000|2021-01-27 16:03:50|5594.7|5591.9|5593.2|5590.4|5595.2|5592.4|5592.7|5589.9|39
1611763440000|2021-01-27 16:04:00|5593.7|5590.9|5594.7|5591.9|5594.7|5591.9|5593.7|5590.9|35
1611763450000|2021-01-27 16:04:10|5594.2|5591.4|5592.2|5589.4|5595.2|5592.4|5592.2|5589.4|132
1611763460000|2021-01-27 16:04:20|5593.2|5590.4|5593.2|5590.4|5595.2|5592.4|5592.7|5589.9|107
1611763470000|2021-01-27 16:04:30|5592.7|5589.9|5593.2|5590.4|5593.2|5590.4|5592.7|5589.9|15
1611763480000|2021-01-27 16:04:40|5592.7|5589.9|5593.2|5590.4|5593.2|5590.4|5592.7|5589.9|19
1611763490000|2021-01-27 16:04:50|5592.2|5589.4|5591.7|5588.9|5592.7|5589.9|5591.7|5588.9|32
1611763500000|2021-01-27 16:05:00|5592.2|5589.4|5595.2|5592.4|5595.2|5592.4|5592.2|5589.4|34
1611763510000|2021-01-27 16:05:10|5596.2|5593.4|5595.7|5592.9|5597.2|5594.4|5594.2|5591.4|108
1611763520000|2021-01-27 16:05:20|5596.2|5593.4|5594.2|5591.4|5596.2|5593.4|5594.2|5591.4|17
1611763530000|2021-01-27 16:05:30|5595.2|5592.4|5595.2|5592.4|5596.2|5593.4|5595.2|5592.4|35
1611763540000|2021-01-27 16:05:40|||||||||4
1611763550000|2021-01-27 16:05:50|5594.2|5591.4|5594.2|5591.4|5595.2|5592.4|5594.2|5591.4|14
1611763560000|2021-01-27 16:06:00|5594.7|5591.9|5595.2|5592.4|5595.2|5592.4|5594.2|5591.4|7
1611763570000|2021-01-27 16:06:10|5594.2|5591.4|5593.2|5590.4|5594.2|5591.4|5593.2|5590.4|31
1611763580000|2021-01-27 16:06:20|5593.7|5590.9|5595.2|5592.4|5595.2|5592.4|5593.7|5590.9|12
1611763590000|2021-01-27 16:06:30|5594.7|5591.9|5594.2|5591.4|5595.2|5592.4|5594.2|5591.4|35
1611763600000|2021-01-27 16:06:40|5594.7|5591.9|5594.7|5591.9|5595.2|5592.4|5594.2|5591.4|8
1611763610000|2021-01-27 16:06:50|5594.2|5591.4|5594.2|5591.4|5594.2|5591.4|5593.2|5590.4|24
1611763620000|2021-01-27 16:07:00|5594.7|5591.9|5595.2|5592.4|5596.2|5593.4|5594.2|5591.4|19
1611763630000|2021-01-27 16:07:10|5595.7|5592.9|5594.7|5591.9|5595.7|5592.9|5594.2|5591.4|10
1611763640000|2021-01-27 16:07:20|5594.2|5591.4|5594.2|5591.4|5594.7|5591.9|5593.2|5590.4|7
1611763650000|2021-01-27 16:07:30|5594.7|5591.9|5594.2|5591.4|5594.7|5591.9|5593.7|5590.9|3
1611763660000|2021-01-27 16:07:40|5593.7|5590.9|5594.2|5591.4|5594.2|5591.4|5593.2|5590.4|11
1611763670000|2021-01-27 16:07:50|5593.7|5590.9|5593.7|5590.9|5594.2|5591.4|5593.7|5590.9|101
1611763680000|2021-01-27 16:08:00|5594.2|5591.4|5597.2|5594.4|5597.2|5594.4|5593.7|5590.9|69
1611763690000|2021-01-27 16:08:10|5598.2|5595.4|5600.2|5597.4|5600.2|5597.4|5597.7|5594.9|56
1611763700000|2021-01-27 16:08:20|5599.7|5596.9|5599.7|5596.9|5600.2|5597.4|5599.7|5596.9|44
1611763710000|2021-01-27 16:08:30|5600.2|5597.4|5600.2|5597.4|5600.2|5597.4|5599.7|5596.9|107
1611763720000|2021-01-27 16:08:40|5601.2|5598.4|5602.7|5599.9|5604.2|5601.4|5601.2|5598.4|286
1611763730000|2021-01-27 16:08:50|5602.2|5599.4|5599.2|5596.4|5602.7|5599.9|5598.7|5595.9|107
1611763740000|2021-01-27 16:09:00|5598.7|5595.9|5600.7|5597.9|5601.2|5598.4|5598.2|5595.4|67
1611763750000|2021-01-27 16:09:10|5601.2|5598.4|5599.2|5596.4|5601.2|5598.4|5599.2|5596.4|36
1611763760000|2021-01-27 16:09:20|5599.7|5596.9|5598.2|5595.4|5599.7|5596.9|5598.2|5595.4|59
1611763770000|2021-01-27 16:09:30|5598.7|5595.9|5599.2|5596.4|5599.2|5596.4|5598.2|5595.4|12
1611763780000|2021-01-27 16:09:40|5599.7|5596.9|5599.7|5596.9|5599.7|5596.9|5599.7|5596.9|11
1611763790000|2021-01-27 16:09:50|5600.2|5597.4|5599.7|5596.9|5600.7|5597.9|5599.2|5596.4|66
1611763800000|2021-01-27 16:10:00|5600.2|5597.4|5601.2|5598.4|5601.7|5598.9|5600.2|5597.4|49
1611763810000|2021-01-27 16:10:10|5601.7|5598.9|5601.2|5598.4|5601.7|5598.9|5601.2|5598.4|27
1611763820000|2021-01-27 16:10:20|5601.7|5598.9|5601.7|5598.9|5601.7|5598.9|5601.2|5598.4|37
1611763830000|2021-01-27 16:10:30|5601.2|5598.4|5602.2|5599.4|5603.2|5600.4|5601.2|5598.4|20
1611763840000|2021-01-27 16:10:40|5601.2|5598.4|5601.2|5598.4|5601.7|5598.9|5601.2|5598.4|44
1611763850000|2021-01-27 16:10:50|5601.7|5598.9|5602.2|5599.4|5602.2|5599.4|5601.2|5598.4|11
1611763860000|2021-01-27 16:11:00|5601.7|5598.9|5600.2|5597.4|5601.7|5598.9|5600.2|5597.4|17
1611763870000|2021-01-27 16:11:10|5599.7|5596.9|5600.2|5597.4|5600.2|5597.4|5599.2|5596.4|69
1611763880000|2021-01-27 16:11:20|5600.7|5597.9|5600.2|5597.4|5600.7|5597.9|5600.2|5597.4|36
1611763890000|2021-01-27 16:11:30|5600.7|5597.9|5600.2|5597.4|5600.7|5597.9|5599.2|5596.4|25
1611763900000|2021-01-27 16:11:40|5601.2|5598.4|5602.2|5599.4|5602.2|5599.4|5601.2|5598.4|89
1611763910000|2021-01-27 16:11:50|5603.2|5600.4|5604.7|5601.9|5605.2|5602.4|5602.2|5599.4|77
1611763920000|2021-01-27 16:12:00|5605.2|5602.4|5609.2|5606.4|5609.2|5606.4|5604.7|5601.9|120
1611763930000|2021-01-27 16:12:10|5609.7|5606.9|5611.2|5608.4|5611.2|5608.4|5609.2|5606.4|511
1611763940000|2021-01-27 16:12:20|||||||||198
1611763950000|2021-01-27 16:12:30|5610.2|5607.4|5611.2|5608.4|5611.2|5608.4|5610.2|5607.4|126
1611763960000|2021-01-27 16:12:40|5613.2|5610.4|5615.2|5612.4|5616.2|5613.4|5613.2|5610.4|451
1611763970000|2021-01-27 16:12:50|5616.2|5613.4|5615.2|5612.4|5616.2|5613.4|5615.2|5612.4|173
1611763980000|2021-01-27 16:13:00|5615.7|5612.9|5612.2|5609.4|5616.2|5613.4|5612.2|5609.4|220
1611763990000|2021-01-27 16:13:10|5612.7|5609.9|5606.7|5603.9|5613.2|5610.4|5606.7|5603.9|939
1611764000000|2021-01-27 16:13:20|5606.2|5603.4|5605.2|5602.4|5606.2|5603.4|5603.2|5600.4|633
1611764010000|2021-01-27 16:13:30|5605.7|5602.9|5604.7|5601.9|5607.2|5604.4|5604.2|5601.4|100
1611764020000|2021-01-27 16:13:40|5603.2|5600.4|5600.2|5597.4|5603.2|5600.4|5600.2|5597.4|68
1611764030000|2021-01-27 16:13:50|5601.2|5598.4|5598.2|5595.4|5601.2|5598.4|5598.2|5595.4|91
1611764040000|2021-01-27 16:14:00|5597.7|5594.9|5599.2|5596.4|5599.2|5596.4|5597.2|5594.4|58
1611764050000|2021-01-27 16:14:10|5599.7|5596.9|5599.7|5596.9|5601.2|5598.4|5599.2|5596.4|36
1611764060000|2021-01-27 16:14:20|5600.2|5597.4|5602.2|5599.4|5602.2|5599.4|5600.2|5597.4|36
1611764070000|2021-01-27 16:14:30|5601.2|5598.4|5601.2|5598.4|5602.2|5599.4|5600.2|5597.4|36
1611764080000|2021-01-27 16:14:40|5600.7|5597.9|5601.2|5598.4|5601.7|5598.9|5600.7|5597.9|6
1611764090000|2021-01-27 16:14:50|5602.2|5599.4|5601.2|5598.4|5602.2|5599.4|5601.2|5598.4|69
1611764100000|2021-01-27 16:15:00|5602.2|5599.4|5600.2|5597.4|5602.2|5599.4|5600.2|5597.4|29
1611764110000|2021-01-27 16:15:10|5599.2|5596.4|5596.2|5593.4|5599.2|5596.4|5596.2|5593.4|61
1611764120000|2021-01-27 16:15:20|5596.7|5593.9|5596.7|5593.9|5598.2|5595.4|5596.2|5593.4|101
1611764130000|2021-01-27 16:15:30|5597.2|5594.4|5597.2|5594.4|5597.2|5594.4|5596.7|5593.9|15
1611764140000|2021-01-27 16:15:40|5596.7|5593.9|5597.2|5594.4|5597.2|5594.4|5596.2|5593.4|20
1611764150000|2021-01-27 16:15:50|5596.7|5593.9|5600.2|5597.4|5600.2|5597.4|5596.7|5593.9|53
1611764160000|2021-01-27 16:16:00|5599.7|5596.9|5602.2|5599.4|5602.7|5599.9|5599.7|5596.9|64
1611764170000|2021-01-27 16:16:10|5602.7|5599.9|5600.2|5597.4|5602.7|5599.9|5600.2|5597.4|192
1611764180000|2021-01-27 16:16:20|5600.7|5597.9|5602.2|5599.4|5602.2|5599.4|5600.2|5597.4|38
1611764190000|2021-01-27 16:16:30|5603.2|5600.4|5600.7|5597.9|5603.2|5600.4|5600.7|5597.9|155
1611764200000|2021-01-27 16:16:40|5601.2|5598.4|5600.2|5597.4|5601.2|5598.4|5600.2|5597.4|84
1611764210000|2021-01-27 16:16:50|5600.7|5597.9|5601.2|5598.4|5601.7|5598.9|5600.2|5597.4|78
1611764220000|2021-01-27 16:17:00|5600.2|5597.4|5602.2|5599.4|5602.2|5599.4|5600.2|5597.4|68
1611764230000|2021-01-27 16:17:10|5601.7|5598.9|5601.2|5598.4|5602.2|5599.4|5601.2|5598.4|26
1611764240000|2021-01-27 16:17:20|5601.7|5598.9|5602.2|5599.4|5602.7|5599.9|5601.7|5598.9|36
1611764250000|2021-01-27 16:17:30|5603.2|5600.4|5603.2|5600.4|5603.2|5600.4|5602.7|5599.9|53
1611764260000|2021-01-27 16:17:40|5602.7|5599.9|5602.2|5599.4|5603.2|5600.4|5600.2|5597.4|64
1611764270000|2021-01-27 16:17:50|||||||||104
1611764280000|2021-01-27 16:18:00|5602.7|5599.9|5603.2|5600.4|5604.2|5601.4|5602.2|5599.4|98
1611764290000|2021-01-27 16:18:10|5602.7|5599.9|5602.2|5599.4|5603.2|5600.4|5602.2|5599.4|91
1611764300000|2021-01-27 16:18:20|5601.2|5598.4|5600.2|5597.4|5601.2|5598.4|5600.2|5597.4|105
1611764310000|2021-01-27 16:18:30|5599.2|5596.4|5600.2|5597.4|5600.2|5597.4|5599.2|5596.4|26
1611764320000|2021-01-27 16:18:40|5599.2|5596.4|5598.7|5595.9|5599.2|5596.4|5598.2|5595.4|46
1611764330000|2021-01-27 16:18:50|5598.2|5595.4|5596.2|5593.4|5599.2|5596.4|5596.2|5593.4|45
1611764340000|2021-01-27 16:19:00|5596.7|5593.9|5595.2|5592.4|5596.7|5593.9|5594.2|5591.4|35
1611764350000|2021-01-27 16:19:10|5594.7|5591.9|5595.2|5592.4|5595.2|5592.4|5594.7|5591.9|21
1611764360000|2021-01-27 16:19:20|5596.2|5593.4|5595.2|5592.4|5597.7|5594.9|5594.2|5591.4|117
1611764370000|2021-01-27 16:19:30|5594.7|5591.9|5594.2|5591.4|5595.2|5592.4|5593.2|5590.4|39
1611764380000|2021-01-27 16:19:40|5595.2|5592.4|5594.2|5591.4|5595.2|5592.4|5594.2|5591.4|112
1611764390000|2021-01-27 16:19:50|5593.2|5590.4|5590.2|5587.4|5594.2|5591.4|5589.7|5586.9|202
1611764400000|2021-01-27 16:20:00|5590.7|5587.9|5589.7|5586.9|5594.7|5591.9|5589.2|5586.4|269
1611764410000|2021-01-27 16:20:10|5590.2|5587.4|5587.7|5584.9|5591.7|5588.9|5586.2|5583.4|207
1611764420000|2021-01-27 16:20:20|5587.2|5584.4|5587.2|5584.4|5588.7|5585.9|5585.2|5582.4|237
1611764430000|2021-01-27 16:20:30|5588.2|5585.4|5587.2|5584.4|5588.2|5585.4|5587.2|5584.4|31
1611764440000|2021-01-27 16:20:40|5588.2|5585.4|5588.2|5585.4|5588.2|5585.4|5587.2|5584.4|27
1611764450000|2021-01-27 16:20:50|5589.2|5586.4|5591.2|5588.4|5591.2|5588.4|5589.2|5586.4|92
1611764460000|2021-01-27 16:21:00|5591.7|5588.9|5593.2|5590.4|5593.2|5590.4|5591.2|5588.4|51
1611764470000|2021-01-27 16:21:10|5592.2|5589.4|5592.2|5589.4|5592.2|5589.4|5592.2|5589.4|44
1611764480000|2021-01-27 16:21:20|5592.7|5589.9|5593.2|5590.4|5593.7|5590.9|5592.2|5589.4|16
1611764490000|2021-01-27 16:21:30|||||||||47
1611764500000|2021-01-27 16:21:40|||||||||48
1611764510000|2021-01-27 16:21:50|5594.2|5591.4|5593.2|5590.4|5594.2|5591.4|5593.2|5590.4|111
1611764520000|2021-01-27 16:22:00|5594.2|5591.4|5594.2|5591.4|5594.2|5591.4|5594.2|5591.4|34
1611764530000|2021-01-27 16:22:10|5595.2|5592.4|5598.2|5595.4|5598.2|5595.4|5595.2|5592.4|65
1611764540000|2021-01-27 16:22:20|5597.2|5594.4|5598.2|5595.4|5598.2|5595.4|5597.2|5594.4|170
1611764550000|2021-01-27 16:22:30|5597.7|5594.9|5597.2|5594.4|5597.7|5594.9|5597.2|5594.4|20
1611764560000|2021-01-27 16:22:40|5598.2|5595.4|5598.2|5595.4|5598.2|5595.4|5598.2|5595.4|17
1611764570000|2021-01-27 16:22:50|5597.2|5594.4|5597.2|5594.4|5597.2|5594.4|5596.2|5593.4|80
1611764580000|2021-01-27 16:23:00|5596.7|5593.9|5598.2|5595.4|5598.2|5595.4|5596.2|5593.4|76
1611764590000|2021-01-27 16:23:10|5599.2|5596.4|5599.2|5596.4|5599.2|5596.4|5599.2|5596.4|66
1611764600000|2021-01-27 16:23:20|5599.7|5596.9|5600.2|5597.4|5602.2|5599.4|5599.7|5596.9|177
1611764610000|2021-01-27 16:23:30|5601.2|5598.4|5596.7|5593.9|5601.2|5598.4|5596.7|5593.9|135
1611764620000|2021-01-27 16:23:40|5597.2|5594.4|5597.7|5594.9|5598.2|5595.4|5596.2|5593.4|44
1611764630000|2021-01-27 16:23:50|5598.2|5595.4|5597.2|5594.4|5598.2|5595.4|5596.2|5593.4|91
1611764640000|2021-01-27 16:24:00|5598.2|5595.4|5599.2|5596.4|5599.2|5596.4|5597.2|5594.4|30
1611764650000|2021-01-27 16:24:10|5600.2|5597.4|5602.2|5599.4|5602.2|5599.4|5600.2|5597.4|20
1611764660000|2021-01-27 16:24:20|5601.2|5598.4|5601.2|5598.4|5602.2|5599.4|5601.2|5598.4|67
1611764670000|2021-01-27 16:24:30|5600.7|5597.9|5600.7|5597.9|5601.2|5598.4|5600.2|5597.4|98
1611764680000|2021-01-27 16:24:40|5600.2|5597.4|5600.2|5597.4|5600.2|5597.4|5600.2|5597.4|7
1611764690000|2021-01-27 16:24:50|5599.2|5596.4|5594.2|5591.4|5599.2|5596.4|5594.2|5591.4|50
1611764700000|2021-01-27 16:25:00|5594.7|5591.9|5595.2|5592.4|5595.2|5592.4|5593.7|5590.9|74
1611764710000|2021-01-27 16:25:10|5595.7|5592.9|5594.7|5591.9|5596.2|5593.4|5594.2|5591.4|22
1611764720000|2021-01-27 16:25:20|5595.2|5592.4|5595.7|5592.9|5596.7|5593.9|5595.2|5592.4|38
1611764730000|2021-01-27 16:25:30|5595.2|5592.4|5597.2|5594.4|5597.2|5594.4|5595.2|5592.4|40
1611764740000|2021-01-27 16:25:40|5598.2|5595.4|5598.2|5595.4|5599.2|5596.4|5596.2|5593.4|144
1611764750000|2021-01-27 16:25:50|5598.7|5595.9|5600.7|5597.9|5600.7|5597.9|5598.2|5595.4|135
1611764760000|2021-01-27 16:26:00|5600.2|5597.4|5601.7|5598.9|5602.2|5599.4|5599.2|5596.4|69
1611764770000|2021-01-27 16:26:10|5602.2|5599.4|5601.2|5598.4|5602.2|5599.4|5601.2|5598.4|23
1611764780000|2021-01-27 16:26:20|5600.2|5597.4|5601.7|5598.9|5601.7|5598.9|5599.2|5596.4|41
1611764790000|2021-01-27 16:26:30|5601.2|5598.4|5601.2|5598.4|5601.2|5598.4|5601.2|5598.4|18
1611764800000|2021-01-27 16:26:40|5602.2|5599.4|5603.2|5600.4|5603.2|5600.4|5602.2|5599.4|62
1611764810000|2021-01-27 16:26:50|5602.2|5599.4|5603.2|5600.4|5604.2|5601.4|5602.2|5599.4|121
1611764820000|2021-01-27 16:27:00|5604.2|5601.4|5607.2|5604.4|5607.2|5604.4|5604.2|5601.4|223
1611764830000|2021-01-27 16:27:10|5606.2|5603.4|5608.2|5605.4|5608.2|5605.4|5606.2|5603.4|191
1611764840000|2021-01-27 16:27:20|5607.7|5604.9|5606.7|5603.9|5608.7|5605.9|5606.2|5603.4|52
1611764850000|2021-01-27 16:27:30|5606.2|5603.4|5606.2|5603.4|5607.2|5604.4|5605.2|5602.4|46
1611764860000|2021-01-27 16:27:40|5607.2|5604.4|5607.2|5604.4|5608.2|5605.4|5607.2|5604.4|77
1611764870000|2021-01-27 16:27:50|5606.7|5603.9|5607.7|5604.9|5608.2|5605.4|5606.7|5603.9|83
1611764880000|2021-01-27 16:28:00|5607.2|5604.4|5607.2|5604.4|5607.2|5604.4|5606.2|5603.4|43
1611764890000|2021-01-27 16:28:10|5606.2|5603.4|5605.2|5602.4|5606.2|5603.4|5605.2|5602.4|87
1611764900000|2021-01-27 16:28:20|5604.2|5601.4|5601.7|5598.9|5604.7|5601.9|5601.7|5598.9|311
1611764910000|2021-01-27 16:28:30|5602.2|5599.4|5600.2|5597.4|5602.7|5599.9|5599.2|5596.4|304
1611764920000|2021-01-27 16:28:40|5599.7|5596.9|5601.2|5598.4|5602.2|5599.4|5599.2|5596.4|166
1611764930000|2021-01-27 16:28:50|5601.7|5598.9|5601.7|5598.9|5603.2|5600.4|5601.2|5598.4|126
1611764940000|2021-01-27 16:29:00|5601.2|5598.4|5602.2|5599.4|5602.2|5599.4|5600.2|5597.4|132
1611764950000|2021-01-27 16:29:10|5603.2|5600.4|5604.2|5601.4|5604.2|5601.4|5603.2|5600.4|161
1611764960000|2021-01-27 16:29:20|5604.7|5601.9|5604.2|5601.4|5604.7|5601.9|5603.2|5600.4|144
1611764970000|2021-01-27 16:29:30|5605.2|5602.4|5605.2|5602.4|5605.2|5602.4|5604.2|5601.4|829
1611764980000|2021-01-27 16:29:40|5604.2|5601.4|5603.2|5600.4|5605.2|5602.4|5603.2|5600.4|189
1611764990000|2021-01-27 16:29:50|5601.2|5598.4|5599.2|5596.4|5602.2|5599.4|5598.2|5595.4|435
1611765000000|2021-01-27 16:30:00|5600.2|5597.4|5600.7|5597.9|5602.2|5599.4|5599.7|5596.9|227
1611765010000|2021-01-27 16:30:10|5600.2|5597.4|5601.7|5598.9|5602.7|5599.9|5600.2|5597.4|121
1611765020000|2021-01-27 16:30:20|5602.2|5599.4|5599.2|5596.4|5602.2|5599.4|5598.7|5595.9|50
1611765030000|2021-01-27 16:30:30|5598.2|5595.4|5597.2|5594.4|5598.7|5595.9|5597.2|5594.4|69
1611765040000|2021-01-27 16:30:40|5598.2|5595.4|5599.2|5596.4|5599.2|5596.4|5598.2|5595.4|81
1611765050000|2021-01-27 16:30:50|5598.2|5595.4|5597.7|5594.9|5600.2|5597.4|5597.7|5594.9|155
1611765060000|2021-01-27 16:31:00|5598.2|5595.4|5594.7|5591.9|5598.2|5595.4|5594.7|5591.9|96
1611765070000|2021-01-27 16:31:10|5595.2|5592.4|5597.2|5594.4|5597.2|5594.4|5595.2|5592.4|26
1611765080000|2021-01-27 16:31:20|5598.2|5595.4|5599.2|5596.4|5599.2|5596.4|5597.2|5594.4|61
1611765090000|2021-01-27 16:31:30|5598.2|5595.4|5597.7|5594.9|5598.2|5595.4|5597.2|5594.4|44
1611765100000|2021-01-27 16:31:40|5597.2|5594.4|5600.2|5597.4|5600.2|5597.4|5597.2|5594.4|15
1611765110000|2021-01-27 16:31:50|5600.7|5597.9|5601.2|5598.4|5601.2|5598.4|5600.2|5597.4|39
1611765120000|2021-01-27 16:32:00|5600.7|5597.9|5602.2|5599.4|5602.2|5599.4|5600.2|5597.4|170
1611765130000|2021-01-27 16:32:10|5600.7|5597.9|5601.7|5598.9|5601.7|5598.9|5600.7|5597.9|62
1611765140000|2021-01-27 16:32:20|5602.2|5599.4|5603.2|5600.4|5604.2|5601.4|5602.2|5599.4|66
1611765150000|2021-01-27 16:32:30|5603.7|5600.9|5603.2|5600.4|5603.7|5600.9|5602.2|5599.4|51
1611765160000|2021-01-27 16:32:40|5603.7|5600.9|5603.2|5600.4|5603.7|5600.9|5602.2|5599.4|45
1611765170000|2021-01-27 16:32:50|5602.7|5599.9|5602.7|5599.9|5603.2|5600.4|5602.2|5599.4|150
1611765180000|2021-01-27 16:33:00|5602.2|5599.4|5604.2|5601.4|5604.2|5601.4|5601.2|5598.4|77
1611765190000|2021-01-27 16:33:10|5603.7|5600.9|5602.2|5599.4|5603.7|5600.9|5601.2|5598.4|29
1611765200000|2021-01-27 16:33:20|5603.2|5600.4|5603.2|5600.4|5603.2|5600.4|5602.2|5599.4|21
1611765210000|2021-01-27 16:33:30|5602.2|5599.4|5603.2|5600.4|5604.2|5601.4|5602.2|5599.4|88
1611765220000|2021-01-27 16:33:40|5603.7|5600.9|5604.2|5601.4|5604.2|5601.4|5603.2|5600.4|45
1611765230000|2021-01-27 16:33:50|5603.7|5600.9|5603.7|5600.9|5603.7|5600.9|5603.2|5600.4|10
1611765240000|2021-01-27 16:34:00|5604.2|5601.4|5603.2|5600.4|5604.2|5601.4|5603.2|5600.4|22
1611765250000|2021-01-27 16:34:10|5602.2|5599.4|5602.2|5599.4|5602.2|5599.4|5601.2|5598.4|139
1611765260000|2021-01-27 16:34:20|5603.2|5600.4|5602.2|5599.4|5604.2|5601.4|5602.2|5599.4|149
1611765270000|2021-01-27 16:34:30|5603.2|5600.4|5602.2|5599.4|5603.2|5600.4|5602.2|5599.4|67
1611765280000|2021-01-27 16:34:40|5603.2|5600.4|5602.2|5599.4|5603.2|5600.4|5602.2|5599.4|26
1611765290000|2021-01-27 16:34:50|5603.2|5600.4|5601.2|5598.4|5603.2|5600.4|5600.7|5597.9|116
1611765300000|2021-01-27 16:35:00|5600.2|5597.4|5601.2|5598.4|5601.2|5598.4|5600.2|5597.4|31
1611765310000|2021-01-27 16:35:10|5602.2|5599.4|5603.2|5600.4|5603.2|5600.4|5602.2|5599.4|114
1611765320000|2021-01-27 16:35:20|5603.7|5600.9|5604.2|5601.4|5604.2|5601.4|5603.2|5600.4|47
1611765330000|2021-01-27 16:35:30|||||||||33
1611765340000|2021-01-27 16:35:40|5603.2|5600.4|5603.2|5600.4|5604.2|5601.4|5603.2|5600.4|58
1611765350000|2021-01-27 16:35:50|5604.2|5601.4|5604.2|5601.4|5604.2|5601.4|5604.2|5601.4|5
1611765360000|2021-01-27 16:36:00|5603.2|5600.4|5604.2|5601.4|5604.2|5601.4|5603.2|5600.4|168
1611765370000|2021-01-27 16:36:10|5603.7|5600.9|5604.2|5601.4|5604.2|5601.4|5602.2|5599.4|81
1611765380000|2021-01-27 16:36:20|5603.2|5600.4|5604.2|5601.4|5604.2|5601.4|5603.2|5600.4|106
1611765390000|2021-01-27 16:36:30|5603.7|5600.9|5604.2|5601.4|5604.2|5601.4|5603.7|5600.9|101
1611765400000|2021-01-27 16:36:40|5603.2|5600.4|5603.2|5600.4|5603.2|5600.4|5603.2|5600.4|75
1611765410000|2021-01-27 16:36:50|5603.7|5600.9|5604.2|5601.4|5604.2|5601.4|5603.2|5600.4|23
1611765420000|2021-01-27 16:37:00|5603.7|5600.9|5603.7|5600.9|5604.2|5601.4|5603.7|5600.9|25
1611765430000|2021-01-27 16:37:10|5604.2|5601.4|5604.2|5601.4|5604.2|5601.4|5604.2|5601.4|11
1611765440000|2021-01-27 16:37:20|5606.2|5603.4|5605.7|5602.9|5607.2|5604.4|5605.2|5602.4|202
1611765450000|2021-01-27 16:37:30|5605.2|5602.4|5605.2|5602.4|5607.2|5604.4|5605.2|5602.4|319
1611765460000|2021-01-27 16:37:40|5605.7|5602.9|5604.7|5601.9|5606.2|5603.4|5604.2|5601.4|297
1611765470000|2021-01-27 16:37:50|5604.2|5601.4|5604.2|5601.4|5605.2|5602.4|5602.2|5599.4|365
1611765480000|2021-01-27 16:38:00|5604.7|5601.9|5604.2|5601.4|5605.2|5602.4|5604.2|5601.4|128
1611765490000|2021-01-27 16:38:10|5603.7|5600.9|5602.2|5599.4|5603.7|5600.9|5601.2|5598.4|59
1611765500000|2021-01-27 16:38:20|5601.2|5598.4|5601.2|5598.4|5602.2|5599.4|5600.2|5597.4|60
1611765510000|2021-01-27 16:38:30|5600.7|5597.9|5600.7|5597.9|5601.2|5598.4|5600.2|5597.4|186
1611765520000|2021-01-27 16:38:40|5600.2|5597.4|5600.2|5597.4|5600.7|5597.9|5599.2|5596.4|57
1611765530000|2021-01-27 16:38:50|5599.2|5596.4|5598.2|5595.4|5599.2|5596.4|5597.7|5594.9|63
1611765540000|2021-01-27 16:39:00|5597.7|5594.9|5598.7|5595.9|5600.2|5597.4|5597.7|5594.9|24
1611765550000|2021-01-27 16:39:10|5599.2|5596.4|5598.2|5595.4|5600.2|5597.4|5598.2|5595.4|194
1611765560000|2021-01-27 16:39:20|5597.2|5594.4|5597.2|5594.4|5597.7|5594.9|5597.2|5594.4|44
1611765570000|2021-01-27 16:39:30|5597.7|5594.9|5598.2|5595.4|5598.2|5595.4|5597.7|5594.9|5
1611765580000|2021-01-27 16:39:40|5597.7|5594.9|5598.2|5595.4|5599.2|5596.4|5597.2|5594.4|8
1611765590000|2021-01-27 16:39:50|5598.7|5595.9|5598.2|5595.4|5599.7|5596.9|5598.2|5595.4|53
1611765600000|2021-01-27 16:40:00|5597.7|5594.9|5597.7|5594.9|5598.2|5595.4|5597.7|5594.9|74
1611765610000|2021-01-27 16:40:10|5597.2|5594.4|5597.7|5594.9|5598.2|5595.4|5597.2|5594.4|56
1611765620000|2021-01-27 16:40:20|5598.2|5595.4|5598.2|5595.4|5598.2|5595.4|5598.2|5595.4|41
1611765630000|2021-01-27 16:40:30|5599.2|5596.4|5599.2|5596.4|5600.2|5597.4|5599.2|5596.4|94
1611765640000|2021-01-27 16:40:40|5598.2|5595.4|5598.2|5595.4|5598.2|5595.4|5597.7|5594.9|66
1611765650000|2021-01-27 16:40:50|5598.7|5595.9|5598.2|5595.4|5599.2|5596.4|5598.2|5595.4|19
1611765660000|2021-01-27 16:41:00|5599.2|5596.4|5600.2|5597.4|5600.7|5597.9|5599.2|5596.4|374
1611765670000|2021-01-27 16:41:10|5600.7|5597.9|5599.7|5596.9|5601.2|5598.4|5599.2|5596.4|88
1611765680000|2021-01-27 16:41:20|5599.2|5596.4|5603.2|5600.4|5603.2|5600.4|5599.2|5596.4|29
1611765690000|2021-01-27 16:41:30|5602.7|5599.9|5602.7|5599.9|5602.7|5599.9|5602.7|5599.9|75
1611765700000|2021-01-27 16:41:40|5603.2|5600.4|5602.2|5599.4|5603.2|5600.4|5601.2|5598.4|101
1611765710000|2021-01-27 16:41:50|5601.2|5598.4|5601.2|5598.4|5602.2|5599.4|5601.2|5598.4|35
1611765720000|2021-01-27 16:42:00|5602.2|5599.4|5601.2|5598.4|5602.2|5599.4|5601.2|5598.4|25
1611765730000|2021-01-27 16:42:10|5602.2|5599.4|5603.2|5600.4|5603.2|5600.4|5602.2|5599.4|57
1611765740000|2021-01-27 16:42:20|||||||||6
1611765750000|2021-01-27 16:42:30|5603.7|5600.9|5602.7|5599.9|5604.2|5601.4|5602.2|5599.4|87
1611765760000|2021-01-27 16:42:40|5602.2|5599.4|5603.2|5600.4|5604.2|5601.4|5602.2|5599.4|73
1611765770000|2021-01-27 16:42:50|5602.7|5599.9|5602.2|5599.4|5603.2|5600.4|5602.2|5599.4|6
1611765780000|2021-01-27 16:43:00|5602.7|5599.9|5603.2|5600.4|5603.2|5600.4|5602.2|5599.4|119
1611765790000|2021-01-27 16:43:10|5602.2|5599.4|5602.7|5599.9|5603.2|5600.4|5602.2|5599.4|270
1611765800000|2021-01-27 16:43:20|5601.2|5598.4|5602.2|5599.4|5602.2|5599.4|5601.2|5598.4|614
1611765810000|2021-01-27 16:43:30|5602.7|5599.9|5602.2|5599.4|5602.7|5599.9|5601.7|5598.9|67
1611765830000|2021-01-27 16:43:50|5603.2|5600.4|5602.2|5599.4|5603.2|5600.4|5600.7|5597.9|255
1611765840000|2021-01-27 16:44:00|5603.2|5600.4|5602.7|5599.9|5603.2|5600.4|5602.2|5599.4|26
1611765850000|2021-01-27 16:44:10|5602.2|5599.4|5603.2|5600.4|5603.2|5600.4|5602.2|5599.4|5
1611765860000|2021-01-27 16:44:20|5602.7|5599.9|5603.2|5600.4|5603.2|5600.4|5602.7|5599.9|13
1611765870000|2021-01-27 16:44:30|5603.7|5600.9|5603.2|5600.4|5604.2|5601.4|5603.2|5600.4|15
1611765880000|2021-01-27 16:44:40|5602.2|5599.4|5602.2|5599.4|5602.2|5599.4|5602.2|5599.4|49
1611765890000|2021-01-27 16:44:50|5601.2|5598.4|5601.2|5598.4|5601.2|5598.4|5601.2|5598.4|20
1611765900000|2021-01-27 16:45:00|5602.2|5599.4|5602.2|5599.4|5602.2|5599.4|5602.2|5599.4|62
1611765910000|2021-01-27 16:45:10|5603.2|5600.4|5603.2|5600.4|5603.2|5600.4|5603.2|5600.4|10
1611765920000|2021-01-27 16:45:20|5603.7|5600.9|5606.7|5603.9|5606.7|5603.9|5603.7|5600.9|85
1611765930000|2021-01-27 16:45:30|5607.2|5604.4|5607.2|5604.4|5607.2|5604.4|5606.7|5603.9|17
1611765940000|2021-01-27 16:45:40|5606.7|5603.9|5607.2|5604.4|5607.2|5604.4|5606.7|5603.9|121
1611765950000|2021-01-27 16:45:50|5606.7|5603.9|5606.7|5603.9|5607.2|5604.4|5606.7|5603.9|149
1611765960000|2021-01-27 16:46:00|5607.2|5604.4|5607.2|5604.4|5607.2|5604.4|5606.7|5603.9|3
1611765970000|2021-01-27 16:46:10|5606.7|5603.9|5605.7|5602.9|5608.3|5604.4|5604.2|5598.3|332
1611765980000|2021-01-27 16:46:20|5606.2|5603.4|5606.2|5603.4|5606.2|5603.4|5605.7|5602.9|88
1611765990000|2021-01-27 16:46:30|5606.7|5603.9|5606.2|5603.4|5606.7|5603.9|5606.2|5603.4|15
1611766000000|2021-01-27 16:46:40|5606.7|5603.9|5606.7|5603.9|5606.7|5603.9|5606.7|5603.9|28
1611766010000|2021-01-27 16:46:50|5606.2|5603.4|5606.7|5603.9|5606.7|5603.9|5606.2|5603.4|30
1611766020000|2021-01-27 16:47:00|5607.2|5604.4|5607.2|5604.4|5607.2|5604.4|5607.2|5604.4|3
1611766030000|2021-01-27 16:47:10|5606.7|5603.9|5607.2|5604.4|5607.2|5604.4|5606.7|5603.9|18
1611766040000|2021-01-27 16:47:20|5606.7|5603.9|5607.2|5604.4|5607.2|5604.4|5606.7|5603.9|47
1611766050000|2021-01-27 16:47:30|5606.7|5603.9|5607.2|5604.4|5607.2|5604.4|5606.7|5603.9|11
1611766060000|2021-01-27 16:47:40|5606.2|5603.4|5606.2|5603.4|5607.2|5604.4|5606.2|5603.4|12
1611766070000|2021-01-27 16:47:50|5606.7|5603.9|5606.2|5603.4|5606.7|5603.9|5606.2|5603.4|10
1611766080000|2021-01-27 16:48:00|5605.2|5602.4|5604.2|5601.4|5605.2|5602.4|5604.2|5601.4|69
1611766090000|2021-01-27 16:48:10|5604.7|5601.9|5605.2|5602.4|5605.2|5602.4|5603.2|5600.4|253
1611766100000|2021-01-27 16:48:20|5604.7|5601.9|5603.7|5600.9|5604.7|5601.9|5603.2|5600.4|13
1611766110000|2021-01-27 16:48:30|5604.2|5601.4|5603.7|5600.9|5604.2|5601.4|5603.2|5600.4|17
1611766120000|2021-01-27 16:48:40|5604.2|5601.4|5603.2|5600.4|5604.2|5601.4|5603.2|5600.4|21
1611766130000|2021-01-27 16:48:50|5603.7|5600.9|5603.7|5600.9|5603.7|5600.9|5603.7|5600.9|3
1611766140000|2021-01-27 16:49:00|5603.2|5600.4|5605.2|5602.4|5605.2|5602.4|5603.2|5600.4|28
1611766150000|2021-01-27 16:49:10|||||||||8
1611766160000|2021-01-27 16:49:20|5604.2|5601.4|5603.2|5600.4|5604.2|5601.4|5602.2|5599.4|64
1611766170000|2021-01-27 16:49:30|5603.7|5600.9|5602.7|5599.9|5603.7|5600.9|5602.2|5599.4|37
1611766180000|2021-01-27 16:49:40|5602.2|5599.4|5601.7|5598.9|5602.7|5599.9|5601.2|5598.4|31
1611766190000|2021-01-27 16:49:50|5601.2|5598.4|5600.2|5597.4|5601.7|5598.9|5600.2|5597.4|23
1611766200000|2021-01-27 16:50:00|5600.7|5597.9|5601.2|5598.4|5602.2|5599.4|5600.2|5597.4|22
1611766210000|2021-01-27 16:50:10|5601.7|5598.9|5602.2|5599.4|5602.2|5599.4|5601.2|5598.4|26
1611766220000|2021-01-27 16:50:20|5601.2|5598.4|5604.7|5601.9|5605.2|5602.4|5601.2|5598.4|41
1611766230000|2021-01-27 16:50:30|5605.2|5602.4|5604.2|5601.4|5605.2|5602.4|5604.2|5601.4|11
1611766240000|2021-01-27 16:50:40|5603.2|5600.4|5604.7|5601.9|5604.7|5601.9|5603.2|5600.4|31
1611766250000|2021-01-27 16:50:50|5604.2|5601.4|5604.2|5601.4|5604.7|5601.9|5604.2|5601.4|15
1611766260000|2021-01-27 16:51:00|5604.7|5601.9|5604.2|5601.4|5605.2|5602.4|5604.2|5601.4|43
1611766270000|2021-01-27 16:51:10|5604.7|5601.9|5604.7|5601.9|5604.7|5601.9|5604.2|5601.4|0
1611766280000|2021-01-27 16:51:20|5605.2|5602.4|5605.2|5602.4|5605.2|5602.4|5605.2|5602.4|11
1611766290000|2021-01-27 16:51:30|||||||||2
1611766300000|2021-01-27 16:51:40|5604.2|5601.4|5604.2|5601.4|5604.7|5601.9|5604.2|5601.4|44
1611766310000|2021-01-27 16:51:50|||||||||26
1611766320000|2021-01-27 16:52:00|5605.2|5602.4|5604.7|5601.9|5605.2|5602.4|5604.2|5601.4|17
1611766330000|2021-01-27 16:52:10|5604.2|5601.4|5604.2|5601.4|5604.7|5601.9|5604.2|5601.4|11
1611766340000|2021-01-27 16:52:20|5603.2|5600.4|5604.2|5601.4|5604.2|5601.4|5603.2|5600.4|160
1611766350000|2021-01-27 16:52:30|5605.2|5602.4|5604.2|5601.4|5605.2|5602.4|5604.2|5601.4|16
1611766360000|2021-01-27 16:52:40|5603.7|5600.9|5604.2|5601.4|5604.2|5601.4|5603.7|5600.9|26
1611766370000|2021-01-27 16:52:50|5603.2|5600.4|5603.2|5600.4|5603.2|5600.4|5603.2|5600.4|6
1611766380000|2021-01-27 16:53:00|5603.7|5600.9|5603.2|5600.4|5603.7|5600.9|5603.2|5600.4|24
1611766390000|2021-01-27 16:53:10|5603.7|5600.9|5603.2|5600.4|5603.7|5600.9|5603.2|5600.4|18
1611766400000|2021-01-27 16:53:20|5602.2|5599.4|5602.2|5599.4|5602.2|5599.4|5601.7|5598.9|75
1611766410000|2021-01-27 16:53:30|5603.2|5600.4|5603.2|5600.4|5603.2|5600.4|5603.2|5600.4|10
1611766420000|2021-01-27 16:53:40|5602.2|5599.4|5601.2|5598.4|5602.7|5599.9|5601.2|5598.4|119
1611766430000|2021-01-27 16:53:50|5600.2|5597.4|5599.2|5596.4|5600.2|5597.4|5599.2|5596.4|50
1611766440000|2021-01-27 16:54:00|||||||||6
1611766450000|2021-01-27 16:54:10|5598.2|5595.4|5599.2|5596.4|5599.2|5596.4|5598.2|5595.4|30
1611766460000|2021-01-27 16:54:20|||||||||44
1611766470000|2021-01-27 16:54:30|5599.7|5596.9|5600.2|5597.4|5600.2|5597.4|5599.2|5596.4|24
1611766480000|2021-01-27 16:54:40|5599.7|5596.9|5599.2|5596.4|5600.2|5597.4|5599.2|5596.4|42
1611766490000|2021-01-27 16:54:50|5598.2|5595.4|5596.2|5593.4|5598.2|5595.4|5596.2|5593.4|40
1611766500000|2021-01-27 16:55:00|5596.7|5593.9|5596.7|5593.9|5597.2|5594.4|5595.2|5592.4|84
1611766510000|2021-01-27 16:55:10|5597.2|5594.4|5596.7|5593.9|5597.2|5594.4|5595.7|5592.9|176
1611766520000|2021-01-27 16:55:20|5597.2|5594.4|5597.2|5594.4|5597.2|5594.4|5596.7|5593.9|11
1611766530000|2021-01-27 16:55:30|5596.7|5593.9|5596.2|5593.4|5596.7|5593.9|5595.7|5592.9|124
1611766540000|2021-01-27 16:55:40|5595.7|5592.9|5595.2|5592.4|5596.2|5593.4|5595.2|5592.4|6
1611766550000|2021-01-27 16:55:50|5596.2|5593.4|5596.2|5593.4|5596.2|5593.4|5596.2|5593.4|20
1611766560000|2021-01-27 16:56:00|5595.7|5592.9|5595.2|5592.4|5596.2|5593.4|5595.2|5592.4|20
1611766570000|2021-01-27 16:56:10|5595.7|5592.9|5596.2|5593.4|5596.2|5593.4|5595.7|5592.9|44
1611766580000|2021-01-27 16:56:20|5596.7|5593.9|5596.2|5593.4|5597.2|5594.4|5596.2|5593.4|7
1611766590000|2021-01-27 16:56:30|||||||||14
1611766600000|2021-01-27 16:56:40|5598.3|5588.3|5595.7|5592.9|5598.3|5592.9|5594.2|5588.3|286
1611766610000|2021-01-27 16:56:50|5595.2|5592.4|5596.2|5593.4|5596.2|5593.4|5595.2|5592.4|17
1611766620000|2021-01-27 16:57:00|5597.2|5594.4|5598.2|5595.4|5598.2|5595.4|5597.2|5594.4|50
1611766630000|2021-01-27 16:57:10|5597.2|5594.4|5598.2|5595.4|5598.2|5595.4|5596.7|5593.9|13
1611766640000|2021-01-27 16:57:20|5597.7|5594.9|5598.2|5595.4|5598.2|5595.4|5597.2|5594.4|9
1611766650000|2021-01-27 16:57:30|5597.7|5594.9|5596.2|5593.4|5598.2|5595.4|5596.2|5593.4|28
1611766670000|2021-01-27 16:57:50|||||||||24
1611766680000|2021-01-27 16:58:00|5596.7|5593.9|5595.2|5592.4|5597.2|5594.4|5595.2|5592.4|16
1611766690000|2021-01-27 16:58:10|5595.7|5592.9|5596.2|5593.4|5596.2|5593.4|5595.2|5592.4|28
1611766700000|2021-01-27 16:58:20|5595.2|5592.4|5595.7|5592.9|5596.2|5593.4|5595.2|5592.4|30
1611766710000|2021-01-27 16:58:30|5595.2|5592.4|5595.2|5592.4|5595.7|5592.9|5595.2|5592.4|10
1611766720000|2021-01-27 16:58:40|5594.7|5591.9|5594.2|5591.4|5594.7|5591.9|5594.2|5591.4|16
1611766730000|2021-01-27 16:58:50|5593.2|5590.4|5592.2|5589.4|5593.7|5590.9|5591.7|5588.9|86
1611766740000|2021-01-27 16:59:00|5591.7|5588.9|5592.2|5589.4|5592.2|5589.4|5591.7|5588.9|2
1611766750000|2021-01-27 16:59:10|5591.7|5588.9|5591.2|5588.4|5591.7|5588.9|5590.2|5587.4|88
1611766760000|2021-01-27 16:59:20|5591.7|5588.9|5591.2|5588.4|5592.2|5589.4|5591.2|5588.4|163
1611766770000|2021-01-27 16:59:30|5590.2|5587.4|5589.2|5586.4|5590.2|5587.4|5589.2|5586.4|51
1611766780000|2021-01-27 16:59:40|5588.7|5585.9|5588.2|5585.4|5589.2|5586.4|5588.2|5585.4|1418
1611766790000|2021-01-27 16:59:50|5587.2|5584.4|5589.2|5586.4|5589.2|5586.4|5587.2|5584.4|108
1611766800000|2021-01-27 17:00:00|5588.7|5585.9|5589.2|5586.4|5590.2|5587.4|5588.2|5585.4|165
1611766810000|2021-01-27 17:00:10|5588.2|5585.4|5588.2|5585.4|5589.2|5586.4|5588.2|5585.4|198
1611766820000|2021-01-27 17:00:20|5587.2|5584.4|5587.2|5584.4|5587.2|5584.4|5585.2|5582.4|174
1611766830000|2021-01-27 17:00:30|5586.7|5583.9|5589.2|5586.4|5590.2|5587.4|5586.2|5583.4|148
1611766840000|2021-01-27 17:00:40|5590.2|5587.4|5591.2|5588.4|5591.2|5588.4|5590.2|5587.4|29
1611766850000|2021-01-27 17:00:50|5592.2|5589.4|5592.2|5589.4|5594.2|5591.4|5592.2|5589.4|204
1611766860000|2021-01-27 17:01:00|5593.2|5590.4|5592.7|5589.9|5593.2|5590.4|5592.2|5589.4|36
1611766870000|2021-01-27 17:01:10|5593.2|5590.4|5592.2|5589.4|5593.2|5590.4|5592.2|5589.4|22
1611766880000|2021-01-27 17:01:20|5591.2|5588.4|5591.2|5588.4|5591.2|5588.4|5591.2|5588.4|81
1611766890000|2021-01-27 17:01:30|5592.2|5589.4|5592.2|5589.4|5592.2|5589.4|5591.2|5588.4|52
1611766900000|2021-01-27 17:01:40|5593.2|5590.4|5591.2|5588.4|5593.2|5590.4|5590.7|5587.9|51
1611766910000|2021-01-27 17:01:50|5592.2|5589.4|5593.2|5590.4|5593.2|5590.4|5592.2|5589.4|75
1611766920000|2021-01-27 17:02:00|5592.7|5589.9|5594.2|5591.4|5594.7|5591.9|5592.2|5589.4|73
1611766930000|2021-01-27 17:02:10|5593.2|5590.4|5592.2|5589.4|5593.2|5590.4|5592.2|5589.4|20
1611766940000|2021-01-27 17:02:20|5591.2|5588.4|5591.2|5588.4|5592.2|5589.4|5591.2|5588.4|109
1611766950000|2021-01-27 17:02:30|5590.7|5587.9|5590.7|5587.9|5591.2|5588.4|5590.2|5587.4|159
1611766960000|2021-01-27 17:02:40|5590.2|5587.4|5591.2|5588.4|5591.2|5588.4|5590.2|5587.4|25
1611766970000|2021-01-27 17:02:50|5590.7|5587.9|5591.2|5588.4|5591.2|5588.4|5590.2|5587.4|35
1611766980000|2021-01-27 17:03:00|5591.7|5588.9|5593.2|5590.4|5593.2|5590.4|5591.7|5588.9|83
1611766990000|2021-01-27 17:03:10|5594.2|5591.4|5593.2|5590.4|5594.2|5591.4|5593.2|5590.4|7
1611767000000|2021-01-27 17:03:20|||||||||11
1611767010000|2021-01-27 17:03:30|5592.7|5589.9|5591.2|5588.4|5592.7|5589.9|5590.7|5587.9|54
1611767020000|2021-01-27 17:03:40|5590.7|5587.9|5590.7|5587.9|5591.2|5588.4|5590.2|5587.4|8
1611767030000|2021-01-27 17:03:50|5590.2|5587.4|5592.2|5589.4|5592.2|5589.4|5590.2|5587.4|31
1611767040000|2021-01-27 17:04:00|5591.7|5588.9|5593.2|5590.4|5593.2|5590.4|5591.2|5588.4|18
1611767050000|2021-01-27 17:04:10|5592.7|5589.9|5592.2|5589.4|5593.2|5590.4|5592.2|5589.4|20
1611767060000|2021-01-27 17:04:20|5591.2|5588.4|5591.2|5588.4|5591.2|5588.4|5590.7|5587.9|23
1611767070000|2021-01-27 17:04:30|5592.2|5589.4|5593.2|5590.4|5593.2|5590.4|5591.2|5588.4|32
1611767080000|2021-01-27 17:04:40|5594.2|5591.4|5594.2|5591.4|5594.2|5591.4|5593.2|5590.4|20
1611767090000|2021-01-27 17:04:50|5593.2|5590.4|5592.2|5589.4|5594.2|5591.4|5592.2|5589.4|66
1611767100000|2021-01-27 17:05:00|5591.7|5588.9|5592.2|5589.4|5592.2|5589.4|5591.7|5588.9|71
1611767110000|2021-01-27 17:05:10|5593.2|5590.4|5593.7|5590.9|5594.2|5591.4|5593.2|5590.4|54
1611767120000|2021-01-27 17:05:20|5593.2|5590.4|5594.2|5591.4|5594.2|5591.4|5592.7|5589.9|65
1611767130000|2021-01-27 17:05:30|5593.2|5590.4|5594.2|5591.4|5594.2|5591.4|5593.2|5590.4|35
1611767140000|2021-01-27 17:05:40|5595.2|5592.4|5595.2|5592.4|5595.2|5592.4|5595.2|5592.4|15
1611767150000|2021-01-27 17:05:50|5595.7|5592.9|5596.2|5593.4|5596.2|5593.4|5595.2|5592.4|64
1611767160000|2021-01-27 17:06:00|5595.2|5592.4|5597.2|5594.4|5597.2|5594.4|5595.2|5592.4|56
1611767170000|2021-01-27 17:06:10|5598.2|5595.4|5599.2|5596.4|5599.2|5596.4|5598.2|5595.4|81
1611767180000|2021-01-27 17:06:20|5598.7|5595.9|5598.2|5595.4|5599.2|5596.4|5597.2|5594.4|74
1611767190000|2021-01-27 17:06:30|5598.7|5595.9|5599.7|5596.9|5600.2|5597.4|5598.2|5595.4|62
1611767200000|2021-01-27 17:06:40|5600.2|5597.4|5600.2|5597.4|5600.2|5597.4|5599.2|5596.4|8
1611767210000|2021-01-27 17:06:50|5599.7|5596.9|5601.2|5598.4|5601.2|5598.4|5599.7|5596.9|107
1611767220000|2021-01-27 17:07:00|5602.2|5599.4|5600.2|5597.4|5602.2|5599.4|5598.2|5595.4|116
1611767230000|2021-01-27 17:07:10|5601.2|5598.4|5600.2|5597.4|5602.2|5599.4|5600.2|5597.4|35
1611767240000|2021-01-27 17:07:20|5599.7|5596.9|5600.2|5597.4|5600.2|5597.4|5599.2|5596.4|16
1611767250000|2021-01-27 17:07:30|5601.2|5598.4|5601.2|5598.4|5601.2|5598.4|5600.7|5597.9|53
1611767260000|2021-01-27 17:07:40|5600.7|5597.9|5600.7|5597.9|5601.2|5598.4|5600.2|5597.4|16
1611767270000|2021-01-27 17:07:50|5601.2|5598.4|5601.7|5598.9|5602.2|5599.4|5601.2|5598.4|16
1611767280000|2021-01-27 17:08:00|5601.2|5598.4|5600.7|5597.9|5601.2|5598.4|5600.2|5597.4|18
1611767290000|2021-01-27 17:08:10|5601.2|5598.4|5600.7|5597.9|5601.2|5598.4|5600.7|5597.9|3
1611767300000|2021-01-27 17:08:20|5601.2|5598.4|5601.7|5598.9|5602.2|5599.4|5600.7|5597.9|10
1611767310000|2021-01-27 17:08:30|5602.2|5599.4|5601.7|5598.9|5602.2|5599.4|5601.2|5598.4|19
1611767320000|2021-01-27 17:08:40|5601.2|5598.4|5601.7|5598.9|5601.7|5598.9|5601.2|5598.4|15
1611767330000|2021-01-27 17:08:50|5601.2|5598.4|5601.2|5598.4|5601.2|5598.4|5600.2|5597.4|14
1611767340000|2021-01-27 17:09:00|5600.7|5597.9|5601.2|5598.4|5601.2|5598.4|5600.2|5597.4|11
1611767350000|2021-01-27 17:09:10|5600.7|5597.9|5600.7|5597.9|5601.2|5598.4|5600.2|5597.4|19
1611767360000|2021-01-27 17:09:20|5601.2|5598.4|5601.2|5598.4|5601.2|5598.4|5600.2|5597.4|18
1611767370000|2021-01-27 17:09:30|5600.7|5597.9|5600.2|5597.4|5601.2|5598.4|5599.2|5596.4|19
1611767380000|2021-01-27 17:09:40|5599.7|5596.9|5600.2|5597.4|5600.2|5597.4|5599.7|5596.9|14
1611767390000|2021-01-27 17:09:50|5599.7|5596.9|5600.2|5597.4|5600.2|5597.4|5599.7|5596.9|2
1611767400000|2021-01-27 17:10:00|5601.2|5598.4|5602.2|5599.4|5603.2|5600.4|5601.2|5598.4|76
1611767410000|2021-01-27 17:10:10|||||||||10
1611767420000|2021-01-27 17:10:20|5602.7|5599.9|5603.7|5600.9|5604.2|5601.4|5602.7|5599.9|14
1611767430000|2021-01-27 17:10:30|5603.2|5600.4|5604.2|5601.4|5605.2|5602.4|5603.2|5600.4|23
1611767440000|2021-01-27 17:10:40|5605.2|5602.4|5605.2|5602.4|5605.2|5602.4|5604.7|5601.9|16
1611767450000|2021-01-27 17:10:50|5606.2|5603.4|5605.2|5602.4|5606.2|5603.4|5605.2|5602.4|29
1611767460000|2021-01-27 17:11:00|5605.7|5602.9|5605.2|5602.4|5606.2|5603.4|5605.2|5602.4|58
1611767470000|2021-01-27 17:11:10|5605.7|5602.9|5605.2|5602.4|5605.7|5602.9|5605.2|5602.4|6
1611767480000|2021-01-27 17:11:20|5604.2|5601.4|5604.2|5601.4|5605.2|5602.4|5604.2|5601.4|34
1611767490000|2021-01-27 17:11:30|5605.2|5602.4|5604.7|5601.9|5605.2|5602.4|5604.2|5601.4|16
1611767500000|2021-01-27 17:11:40|5604.2|5601.4|5604.7|5601.9|5606.2|5603.4|5603.2|5600.4|58
1611767510000|2021-01-27 17:11:50|5605.2|5602.4|5603.2|5600.4|5605.2|5602.4|5602.2|5599.4|126
1611767520000|2021-01-27 17:12:00|5602.7|5599.9|5602.2|5599.4|5603.2|5600.4|5602.2|5599.4|5
1611767530000|2021-01-27 17:12:10|5603.2|5600.4|5604.7|5601.9|5605.7|5602.9|5602.2|5599.4|509
1611767540000|2021-01-27 17:12:20|5604.2|5601.4|5605.2|5602.4|5605.2|5602.4|5603.7|5600.9|24
1611767550000|2021-01-27 17:12:30|5604.7|5601.9|5603.7|5600.9|5604.7|5601.9|5603.7|5600.9|20
1611767560000|2021-01-27 17:12:40|5604.2|5601.4|5604.2|5601.4|5604.2|5601.4|5603.7|5600.9|12
1611767570000|2021-01-27 17:12:50|5604.7|5601.9|5604.7|5601.9|5605.2|5602.4|5604.2|5601.4|21
1611767580000|2021-01-27 17:13:00|5604.2|5601.4|5605.2|5602.4|5605.2|5602.4|5604.2|5601.4|12
1611767590000|2021-01-27 17:13:10|5606.2|5603.4|5606.2|5603.4|5606.2|5603.4|5606.2|5603.4|20
1611767600000|2021-01-27 17:13:20|5605.7|5602.9|5606.2|5603.4|5606.2|5603.4|5605.2|5602.4|27
1611767610000|2021-01-27 17:13:30|5606.7|5603.9|5606.7|5603.9|5606.7|5603.9|5606.2|5603.4|37
1611767620000|2021-01-27 17:13:40|5607.2|5604.4|5606.7|5603.9|5607.2|5604.4|5606.7|5603.9|105
1611767630000|2021-01-27 17:13:50|5607.2|5604.4|5605.7|5602.9|5607.2|5604.4|5605.2|5602.4|35
1611767640000|2021-01-27 17:14:00|5606.2|5603.4|5606.2|5603.4|5606.2|5603.4|5605.7|5602.9|16
1611767650000|2021-01-27 17:14:10|||||||||1
1611767660000|2021-01-27 17:14:20|5607.2|5604.4|5607.2|5604.4|5608.2|5605.4|5607.2|5604.4|70
1611767670000|2021-01-27 17:14:30|5607.7|5604.9|5608.2|5605.4|5608.2|5605.4|5607.7|5604.9|26
1611767680000|2021-01-27 17:14:40|5607.7|5604.9|5607.7|5604.9|5608.2|5605.4|5607.7|5604.9|11
1611767690000|2021-01-27 17:14:50|5608.2|5605.4|5607.7|5604.9|5608.2|5605.4|5607.7|5604.9|8
1611767700000|2021-01-27 17:15:00|5607.2|5604.4|5606.7|5603.9|5608.2|5605.4|5606.2|5603.4|57
1611767710000|2021-01-27 17:15:10|5607.2|5604.4|5607.2|5604.4|5607.7|5604.9|5606.7|5603.9|14
1611767720000|2021-01-27 17:15:20|5606.7|5603.9|5606.2|5603.4|5606.7|5603.9|5606.2|5603.4|7
1611767730000|2021-01-27 17:15:30|||||||||10
1611767740000|2021-01-27 17:15:40|||||||||141
1611767750000|2021-01-27 17:15:50|5605.2|5602.4|5606.2|5603.4|5606.2|5603.4|5605.2|5602.4|71
1611767760000|2021-01-27 17:16:00|||||||||89
1611767770000|2021-01-27 17:16:10|||||||||29
1611767780000|2021-01-27 17:16:20|5607.2|5604.4|5607.2|5604.4|5607.2|5604.4|5607.2|5604.4|46
1611767790000|2021-01-27 17:16:30|5606.2|5603.4|5607.2|5604.4|5608.2|5605.4|5606.2|5603.4|142
1611767800000|2021-01-27 17:16:40|5607.7|5604.9|5608.2|5605.4|5609.2|5606.4|5607.7|5604.9|64
1611767810000|2021-01-27 17:16:50|5609.2|5606.4|5606.2|5603.4|5609.2|5606.4|5606.2|5603.4|67
1611767820000|2021-01-27 17:17:00|||||||||49
1611767830000|2021-01-27 17:17:10|5606.7|5603.9|5606.2|5603.4|5608.2|5605.4|5606.2|5603.4|179
1611767840000|2021-01-27 17:17:20|5607.2|5604.4|5607.7|5604.9|5608.2|5605.4|5607.2|5604.4|220
1611767850000|2021-01-27 17:17:30|5607.2|5604.4|5606.2|5603.4|5607.2|5604.4|5606.2|5603.4|25
1611767860000|2021-01-27 17:17:40|5605.2|5602.4|5606.2|5603.4|5606.2|5603.4|5605.2|5602.4|138
1611767870000|2021-01-27 17:17:50|||||||||43
1611767880000|2021-01-27 17:18:00|5605.2|5602.4|5605.2|5602.4|5605.2|5602.4|5604.2|5601.4|34
1611767890000|2021-01-27 17:18:10|5604.7|5601.9|5604.7|5601.9|5604.7|5601.9|5604.2|5601.4|113
1611767900000|2021-01-27 17:18:20|5605.2|5602.4|5605.2|5602.4|5605.2|5602.4|5605.2|5602.4|6
1611767920000|2021-01-27 17:18:40|5604.2|5601.4|5604.2|5601.4|5604.2|5601.4|5604.2|5601.4|28
1611767930000|2021-01-27 17:18:50|5603.7|5600.9|5604.2|5601.4|5604.2|5601.4|5603.2|5600.4|154
1611767940000|2021-01-27 17:19:00|||||||||46
1611767950000|2021-01-27 17:19:10|5603.2|5600.4|5604.2|5601.4|5604.2|5601.4|5603.2|5600.4|86
1611767960000|2021-01-27 17:19:20|5603.7|5600.9|5602.2|5599.4|5603.7|5600.9|5602.2|5599.4|40
1611767970000|2021-01-27 17:19:30|5602.7|5599.9|5601.2|5598.4|5603.2|5600.4|5599.2|5596.4|63
1611767980000|2021-01-27 17:19:40|5600.7|5597.9|5599.2|5596.4|5600.7|5597.9|5599.2|5596.4|69
1611767990000|2021-01-27 17:19:50|5598.7|5595.9|5597.2|5594.4|5599.2|5596.4|5597.2|5594.4|71
1611768000000|2021-01-27 17:20:00|5597.7|5594.9|5598.2|5595.4|5599.2|5596.4|5597.2|5594.4|112
1611768010000|2021-01-27 17:20:10|5598.7|5595.9|5599.2|5596.4|5599.2|5596.4|5598.2|5595.4|16
1611768020000|2021-01-27 17:20:20|5598.7|5595.9|5601.2|5598.4|5601.2|5598.4|5598.2|5595.4|159
1611768030000|2021-01-27 17:20:30|5600.7|5597.9|5601.7|5598.9|5602.2|5599.4|5600.7|5597.9|87
1611768040000|2021-01-27 17:20:40|5602.2|5599.4|5600.2|5597.4|5602.2|5599.4|5599.7|5596.9|28
1611768050000|2021-01-27 17:20:50|5599.2|5596.4|5597.2|5594.4|5599.2|5596.4|5596.7|5593.9|54
1611768060000|2021-01-27 17:21:00|5596.7|5593.9|5596.2|5593.4|5596.7|5593.9|5595.2|5592.4|22
1611768070000|2021-01-27 17:21:10|5595.7|5592.9|5596.2|5593.4|5596.2|5593.4|5595.7|5592.9|1
1611768080000|2021-01-27 17:21:20|5597.2|5594.4|5596.7|5593.9|5597.2|5594.4|5596.2|5593.4|38
1611768090000|2021-01-27 17:21:30|5596.2|5593.4|5596.2|5593.4|5596.2|5593.4|5595.2|5592.4|3
1611768100000|2021-01-27 17:21:40|5595.7|5592.9|5596.2|5593.4|5596.2|5593.4|5595.7|5592.9|0
1611768110000|2021-01-27 17:21:50|||||||||6
1611768120000|2021-01-27 17:22:00|5597.2|5594.4|5596.2|5593.4|5598.2|5595.4|5596.2|5593.4|31
1611768130000|2021-01-27 17:22:10|5595.2|5592.4|5595.7|5592.9|5596.2|5593.4|5595.2|5592.4|1
1611768140000|2021-01-27 17:22:20|5596.2|5593.4|5596.2|5593.4|5596.2|5593.4|5596.2|5593.4|1
1611768150000|2021-01-27 17:22:30|5597.2|5594.4|5597.7|5594.9|5598.2|5595.4|5596.2|5593.4|19
1611768160000|2021-01-27 17:22:40|5598.2|5595.4|5596.7|5593.9|5598.2|5595.4|5596.2|5593.4|15
1611768170000|2021-01-27 17:22:50|5596.2|5593.4|5595.7|5592.9|5596.7|5593.9|5595.7|5592.9|21
1611768180000|2021-01-27 17:23:00|5596.2|5593.4|5595.7|5592.9|5596.2|5593.4|5595.2|5592.4|21
1611768190000|2021-01-27 17:23:10|5595.2|5592.4|5593.7|5590.9|5595.7|5592.9|5593.7|5590.9|25
1611768200000|2021-01-27 17:23:20|5594.2|5591.4|5593.2|5590.4|5594.2|5591.4|5593.2|5590.4|29
1611768210000|2021-01-27 17:23:30|5594.2|5591.4|5594.2|5591.4|5594.2|5591.4|5593.7|5590.9|4
1611768220000|2021-01-27 17:23:40|5593.7|5590.9|5594.2|5591.4|5594.2|5591.4|5593.7|5590.9|3
1611768230000|2021-01-27 17:23:50|||||||||2
1611768240000|2021-01-27 17:24:00|||||||||118
1611768250000|2021-01-27 17:24:10|5593.2|5590.4|5594.2|5591.4|5594.2|5591.4|5593.2|5590.4|7
1611768260000|2021-01-27 17:24:20|5594.7|5591.9|5594.2|5591.4|5594.7|5591.9|5594.2|5591.4|13
1611768270000|2021-01-27 17:24:30|5594.7|5591.9|5594.7|5591.9|5594.7|5591.9|5594.2|5591.4|8
1611768280000|2021-01-27 17:24:40|5594.2|5591.4|5594.2|5591.4|5594.7|5591.9|5594.2|5591.4|5
1611768290000|2021-01-27 17:24:50|||||||||17
1611768300000|2021-01-27 17:25:00|||||||||3
1611768310000|2021-01-27 17:25:10|5593.2|5590.4|5593.7|5590.9|5594.2|5591.4|5593.2|5590.4|11
1611768320000|2021-01-27 17:25:20|5593.2|5590.4|5591.2|5588.4|5593.7|5590.9|5590.2|5587.4|67
1611768330000|2021-01-27 17:25:30|5591.7|5588.9|5591.7|5588.9|5592.2|5589.4|5591.2|5588.4|14
1611768340000|2021-01-27 17:25:40|5591.2|5588.4|5591.2|5588.4|5591.7|5588.9|5591.2|5588.4|7
1611768350000|2021-01-27 17:25:50|||||||||19
1611768360000|2021-01-27 17:26:00|5592.2|5589.4|5592.2|5589.4|5593.2|5590.4|5592.2|5589.4|54
1611768370000|2021-01-27 17:26:10|5591.2|5588.4|5592.7|5589.9|5592.7|5589.9|5591.2|5588.4|37
1611768380000|2021-01-27 17:26:20|5593.2|5590.4|5593.2|5590.4|5593.2|5590.4|5592.7|5589.9|5
1611768390000|2021-01-27 17:26:30|5593.7|5590.9|5593.2|5590.4|5594.2|5591.4|5592.7|5589.9|93
1611768400000|2021-01-27 17:26:40|5594.2|5591.4|5593.2|5590.4|5594.2|5591.4|5593.2|5590.4|30
1611768410000|2021-01-27 17:26:50|5592.7|5589.9|5592.2|5589.4|5593.2|5590.4|5592.2|5589.4|157
1611768420000|2021-01-27 17:27:00|5591.2|5588.4|5591.2|5588.4|5592.2|5589.4|5590.2|5587.4|60
1611768430000|2021-01-27 17:27:10|5590.2|5587.4|5590.2|5587.4|5591.2|5588.4|5590.2|5587.4|26
1611768440000|2021-01-27 17:27:20|5589.7|5586.9|5589.2|5586.4|5590.2|5587.4|5589.2|5586.4|33
1611768450000|2021-01-27 17:27:30|5589.7|5586.9|5589.2|5586.4|5590.2|5587.4|5589.2|5586.4|24
1611768460000|2021-01-27 17:27:40|5589.7|5586.9|5589.7|5586.9|5590.2|5587.4|5589.7|5586.9|15
1611768470000|2021-01-27 17:27:50|5590.2|5587.4|5590.2|5587.4|5591.2|5588.4|5590.2|5587.4|28
1611768480000|2021-01-27 17:28:00|5591.2|5588.4|5591.2|5588.4|5591.2|5588.4|5590.2|5587.4|52
1611768490000|2021-01-27 17:28:10|5590.7|5587.9|5592.2|5589.4|5592.2|5589.4|5590.7|5587.9|36
1611768500000|2021-01-27 17:28:20|5592.7|5589.9|5592.2|5589.4|5592.7|5589.9|5592.2|5589.4|16
1611768510000|2021-01-27 17:28:30|5592.7|5589.9|5592.2|5589.4|5592.7|5589.9|5592.2|5589.4|3
1611768520000|2021-01-27 17:28:40|5592.7|5589.9|5593.2|5590.4|5593.2|5590.4|5592.7|5589.9|9
1611768530000|2021-01-27 17:28:50|5593.7|5590.9|5593.2|5590.4|5594.2|5591.4|5593.2|5590.4|25
1611768540000|2021-01-27 17:29:00|5594.2|5591.4|5593.7|5590.9|5594.2|5591.4|5593.2|5590.4|15
1611768550000|2021-01-27 17:29:10|5594.2|5591.4|5594.2|5591.4|5594.2|5591.4|5594.2|5591.4|10
1611768560000|2021-01-27 17:29:20|5594.1|5591.3|5593.7|5590.9|5594.1|5591.3|5592.2|5589.4|31
1611768570000|2021-01-27 17:29:30|5593.2|5590.4|5594.2|5591.4|5594.7|5591.9|5593.2|5590.4|2
1611768580000|2021-01-27 17:29:40|||||||||13
1611768590000|2021-01-27 17:29:50|5593.7|5590.9|5593.7|5590.9|5594.2|5591.4|5593.2|5590.4|55
1611768600000|2021-01-27 17:30:00|5594.2|5591.4|5593.2|5590.4|5594.2|5591.4|5593.2|5590.4|8
1611768610000|2021-01-27 17:30:10|5593.7|5590.9|5593.7|5590.9|5593.7|5590.9|5593.2|5590.4|146
1611768620000|2021-01-27 17:30:20|5594.2|5591.4|5592.2|5589.4|5594.2|5591.4|5592.2|5589.4|73
1611768630000|2021-01-27 17:30:30|5591.7|5588.9|5591.7|5588.9|5592.2|5589.4|5591.2|5588.4|19
1611768640000|2021-01-27 17:30:40|5592.2|5589.4|5591.7|5588.9|5592.2|5589.4|5591.7|5588.9|2
1611768650000|2021-01-27 17:30:50|5591.2|5588.4|5592.2|5589.4|5593.2|5590.4|5590.2|5587.4|9
1611768660000|2021-01-27 17:31:00|5592.7|5589.9|5593.2|5590.4|5594.2|5591.4|5592.7|5589.9|9
1611768670000|2021-01-27 17:31:10|5594.2|5591.4|5592.2|5589.4|5594.2|5591.4|5592.2|5589.4|33
1611768680000|2021-01-27 17:31:20|5591.7|5588.9|5591.7|5588.9|5592.2|5589.4|5591.2|5588.4|44
1611768690000|2021-01-27 17:31:30|5591.2|5588.4|5591.2|5588.4|5591.7|5588.9|5591.2|5588.4|2
1611768700000|2021-01-27 17:31:40|5591.6|5588.8|5591.2|5588.4|5591.6|5588.8|5591.2|5588.4|2
1611768710000|2021-01-27 17:31:50|5591.1|5588.3|5591.2|5588.4|5591.2|5588.4|5590.1|5587.3|134
1611768720000|2021-01-27 17:32:00|5590.7|5587.9|5591.7|5588.9|5592.2|5589.4|5590.2|5587.4|24
1611768730000|2021-01-27 17:32:10|5591.2|5588.4|5591.2|5588.4|5592.1|5589.3|5590.2|5587.4|6
1611768740000|2021-01-27 17:32:20|5590.7|5587.9|5591.2|5588.4|5591.2|5588.4|5590.7|5587.9|1
1611768750000|2021-01-27 17:32:30|5590.7|5587.9|5591.2|5588.4|5591.2|5588.4|5590.7|5587.9|68
1611768760000|2021-01-27 17:32:40|5590.7|5587.9|5590.2|5587.4|5590.7|5587.9|5590.2|5587.4|11
1611768770000|2021-01-27 17:32:50|5590.7|5587.9|5590.7|5587.9|5591.2|5588.4|5590.2|5587.4|4
1611768780000|2021-01-27 17:33:00|5591.2|5588.4|5590.7|5587.9|5591.2|5588.4|5590.2|5587.4|20
1611768790000|2021-01-27 17:33:10|5590.2|5587.4|5590.2|5587.4|5590.7|5587.9|5590.2|5587.4|34
1611768800000|2021-01-27 17:33:20|5590.7|5587.9|5588.2|5585.4|5590.7|5587.9|5588.2|5585.4|6
1611768810000|2021-01-27 17:33:30|5589.2|5586.4|5588.2|5585.4|5589.2|5586.4|5588.2|5585.4|109
1611768820000|2021-01-27 17:33:40|5589.1|5586.3|5588.7|5585.9|5589.2|5586.4|5588.2|5585.4|13
1611768830000|2021-01-27 17:33:50|5588.2|5585.4|5589.7|5586.9|5589.7|5586.9|5588.2|5585.4|2
1611768840000|2021-01-27 17:34:00|5589.2|5586.4|5588.7|5585.9|5590.2|5587.4|5588.7|5585.9|4
1611768850000|2021-01-27 17:34:10|5589.2|5586.4|5591.2|5588.4|5592.2|5589.4|5588.7|5585.9|25
1611768870000|2021-01-27 17:34:30|5590.7|5587.9|5591.2|5588.4|5591.2|5588.4|5590.7|5587.9|2
1611768890000|2021-01-27 17:34:50|5590.2|5587.4|5591.2|5588.4|5591.2|5588.4|5590.2|5587.4|20
1611768900000|2021-01-27 17:35:00|5591.7|5588.9|5592.7|5589.9|5592.7|5589.9|5591.7|5588.9|28
1611768910000|2021-01-27 17:35:10|5592.6|5589.8|5591.2|5588.4|5592.6|5589.8|5591.2|5588.4|4
1611768920000|2021-01-27 17:35:20|5592.2|5589.4|5591.2|5588.4|5592.2|5589.4|5591.2|5588.4|29
1611768930000|2021-01-27 17:35:30|5591.7|5588.9|5591.2|5588.4|5591.7|5588.9|5590.7|5587.9|4
1611768940000|2021-01-27 17:35:40|5590.7|5587.9|5590.7|5587.9|5591.2|5588.4|5590.2|5587.4|7
1611768950000|2021-01-27 17:35:50|5590.2|5587.4|5589.2|5586.4|5590.2|5587.4|5588.2|5585.4|6
1611768960000|2021-01-27 17:36:00|5588.7|5585.9|5589.2|5586.4|5589.2|5586.4|5588.2|5585.4|20
1611768970000|2021-01-27 17:36:10|5588.7|5585.9|5589.2|5586.4|5589.2|5586.4|5588.2|5585.4|19
1611768980000|2021-01-27 17:36:20|5590.2|5587.4|5590.2|5587.4|5590.2|5587.4|5590.2|5587.4|25
1611768990000|2021-01-27 17:36:30|5590.7|5587.9|5590.2|5587.4|5590.7|5587.9|5590.2|5587.4|5
1611769000000|2021-01-27 17:36:40|5591.2|5588.4|5591.2|5588.4|5591.2|5588.4|5591.2|5588.4|4
1611769010000|2021-01-27 17:36:50|||||||||1
1611769020000|2021-01-27 17:37:00|5592.2|5589.4|5594.2|5591.4|5594.2|5591.4|5592.2|5589.4|56
1611769030000|2021-01-27 17:37:10|5598.2|5595.4|5594.2|5591.4|5598.2|5595.4|5594.2|5591.4|281
1611769040000|2021-01-27 17:37:20|5594.6|5591.8|5594.7|5591.9|5595.2|5592.4|5593.7|5590.9|29
1611769050000|2021-01-27 17:37:30|5594.2|5591.4|5594.2|5591.4|5594.2|5591.4|5593.7|5590.9|1
1611769060000|2021-01-27 17:37:40|5595.2|5592.4|5596.2|5593.4|5596.2|5593.4|5595.2|5592.4|49
1611769070000|2021-01-27 17:37:50|5596.7|5593.9|5594.2|5591.4|5596.7|5593.9|5594.2|5591.4|37
1611769080000|2021-01-27 17:38:00|5593.7|5590.9|5594.2|5591.4|5595.2|5592.4|5593.2|5590.4|32
1611769090000|2021-01-27 17:38:10|5595.1|5592.3|5594.2|5591.4|5595.2|5592.4|5594.2|5591.4|25
1611769100000|2021-01-27 17:38:20|5595.2|5592.4|5595.2|5592.4|5595.2|5592.4|5594.2|5591.4|16
1611769110000|2021-01-27 17:38:30|5594.7|5591.9|5594.2|5591.4|5595.2|5592.4|5594.2|5591.4|27
1611769120000|2021-01-27 17:38:40|5593.2|5590.4|5593.2|5590.4|5594.2|5591.4|5592.2|5589.4|33
1611769130000|2021-01-27 17:38:50|5593.6|5590.8|5593.2|5590.4|5594.2|5591.4|5593.2|5590.4|22
1611769140000|2021-01-27 17:39:00|5593.7|5590.9|5594.2|5591.4|5594.7|5591.9|5593.2|5590.4|32
1611769150000|2021-01-27 17:39:10|5594.7|5591.9|5594.2|5591.4|5595.2|5592.4|5594.2|5591.4|175
1611769160000|2021-01-27 17:39:20|5593.7|5590.9|5594.2|5591.4|5594.2|5591.4|5593.7|5590.9|27
1611769170000|2021-01-27 17:39:30|||||||||1
1611769180000|2021-01-27 17:39:40|5593.7|5590.9|5594.2|5591.4|5594.2|5591.4|5593.2|5590.4|36
1611769190000|2021-01-27 17:39:50|5593.7|5590.9|5594.2|5591.4|5594.2|5591.4|5593.2|5590.4|30
1611769200000|2021-01-27 17:40:00|5593.7|5590.9|5594.2|5591.4|5595.2|5592.4|5593.7|5590.9|29
1611769210000|2021-01-27 17:40:10|5594.7|5591.9|5594.2|5591.4|5595.2|5592.4|5594.2|5591.4|16
1611769220000|2021-01-27 17:40:20|||||||||9
1611769230000|2021-01-27 17:40:30|5594.7|5591.9|5595.2|5592.4|5595.2|5592.4|5594.2|5591.4|33
1611769240000|2021-01-27 17:40:40|5595.7|5592.9|5595.2|5592.4|5596.2|5593.4|5595.2|5592.4|12
1611769250000|2021-01-27 17:40:50|||||||||1
1611769260000|2021-01-27 17:41:00|5596.1|5593.3|5597.7|5594.9|5598.2|5595.4|5596.1|5593.3|54
1611769270000|2021-01-27 17:41:10|5598.2|5595.4|5598.7|5595.9|5599.2|5596.4|5597.7|5594.9|19
1611769280000|2021-01-27 17:41:20|5598.2|5595.4|5597.7|5594.9|5599.2|5596.4|5597.7|5594.9|39
1611769290000|2021-01-27 17:41:30|5598.2|5595.4|5598.2|5595.4|5598.7|5595.9|5598.2|5595.4|11
1611769300000|2021-01-27 17:41:40|5598.7|5595.9|5598.2|5595.4|5598.7|5595.9|5598.2|5595.4|18
1611769310000|2021-01-27 17:41:50|5600.2|5597.4|5598.2|5595.4|5600.2|5597.4|5598.2|5595.4|10
1611769320000|2021-01-27 17:42:00|5598.1|5595.3|5598.1|5595.3|5598.1|5595.3|5598.1|5595.3|6
1611769330000|2021-01-27 17:42:10|5597.2|5594.4|5596.1|5593.3|5597.2|5594.4|5596.1|5593.3|165
1611769340000|2021-01-27 17:42:20|5595.7|5592.9|5596.1|5593.3|5596.1|5593.3|5595.1|5592.3|97
1611769350000|2021-01-27 17:42:30|5597.1|5594.3|5595.1|5592.3|5597.1|5594.3|5595.1|5592.3|46
1611769360000|2021-01-27 17:42:40|5596.1|5593.3|5595.1|5592.3|5596.1|5593.3|5595.1|5592.3|39
1611769370000|2021-01-27 17:42:50|5595.6|5592.8|5595.1|5592.3|5596.1|5593.3|5595.1|5592.3|33
1611769380000|2021-01-27 17:43:00|5595.2|5592.4|5595.1|5592.3|5596.1|5593.3|5595.1|5592.3|11
1611769390000|2021-01-27 17:43:10|5594.2|5591.4|5594.1|5591.3|5594.7|5591.9|5594.1|5591.3|39
1611769400000|2021-01-27 17:43:20|5594.6|5591.8|5597.1|5594.3|5597.1|5594.3|5594.1|5591.3|58
1611769410000|2021-01-27 17:43:30|5596.7|5593.9|5596.6|5593.8|5597.1|5594.3|5596.1|5593.3|67
1611769420000|2021-01-27 17:43:40|5597.1|5594.3|5596.6|5593.8|5597.1|5594.3|5596.1|5593.3|48
1611769430000|2021-01-27 17:43:50|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|5
1611769440000|2021-01-27 17:44:00|5597.6|5594.8|5597.1|5594.3|5597.6|5594.8|5597.1|5594.3|39
1611769450000|2021-01-27 17:44:10|5597.6|5594.8|5597.1|5594.3|5598.1|5595.3|5597.1|5594.3|4
1611769460000|2021-01-27 17:44:20|5598.1|5595.3|5598.1|5595.3|5598.1|5595.3|5597.6|5594.8|13
1611769470000|2021-01-27 17:44:30|5597.6|5594.8|5598.1|5595.3|5599.6|5596.8|5597.6|5594.8|38
1611769480000|2021-01-27 17:44:40|5598.6|5595.8|5599.1|5596.3|5599.1|5596.3|5598.1|5595.3|18
1611769490000|2021-01-27 17:44:50|5598.6|5595.8|5598.6|5595.8|5599.1|5596.3|5598.1|5595.3|56
1611769500000|2021-01-27 17:45:00|5598.2|5595.4|5598.6|5595.8|5599.1|5596.3|5598.2|5595.4|42
1611769510000|2021-01-27 17:45:10|5599.1|5596.3|5599.1|5596.3|5599.1|5596.3|5598.6|5595.8|18
1611769520000|2021-01-27 17:45:20|5598.6|5595.8|5597.6|5594.8|5598.6|5595.8|5597.1|5594.3|550
1611769530000|2021-01-27 17:45:30|5597.2|5594.4|5597.6|5594.8|5597.7|5594.9|5597.2|5594.4|14
1611769540000|2021-01-27 17:45:40|5597.2|5594.4|5598.1|5595.3|5598.1|5595.3|5597.2|5594.4|33
1611769550000|2021-01-27 17:45:50|5597.6|5594.8|5597.1|5594.3|5597.6|5594.8|5597.1|5594.3|4
1611769560000|2021-01-27 17:46:00|5597.2|5594.4|5597.2|5594.4|5597.2|5594.4|5596.7|5593.9|36
1611769570000|2021-01-27 17:46:10|5597.1|5594.3|5598.1|5595.3|5598.1|5595.3|5597.1|5594.3|29
1611769580000|2021-01-27 17:46:20|5597.1|5594.3|5598.1|5595.3|5598.1|5595.3|5597.1|5594.3|38
1611769590000|2021-01-27 17:46:30|5597.1|5594.3|5597.2|5594.4|5598.1|5595.3|5597.1|5594.3|15
1611769600000|2021-01-27 17:46:40|5597.6|5594.8|5597.1|5594.3|5597.6|5594.8|5596.6|5593.8|21
1611769610000|2021-01-27 17:46:50|5597.2|5594.4|5597.2|5594.4|5597.2|5594.4|5597.1|5594.3|4
1611769620000|2021-01-27 17:47:00|5598.1|5595.3|5598.1|5595.3|5598.1|5595.3|5597.1|5594.3|23
1611769630000|2021-01-27 17:47:10|5597.6|5594.8|5597.6|5594.8|5598.1|5595.3|5597.2|5594.4|106
1611769640000|2021-01-27 17:47:20|5597.2|5594.4|5598.1|5595.3|5598.1|5595.3|5597.2|5594.4|14
1611769650000|2021-01-27 17:47:30|5597.2|5594.4|5597.6|5594.8|5598.1|5595.3|5597.2|5594.4|10
1611769660000|2021-01-27 17:47:40|5597.2|5594.4|5597.6|5594.8|5598.1|5595.3|5597.2|5594.4|37
1611769670000|2021-01-27 17:47:50|5597.2|5594.4|5597.6|5594.8|5598.1|5595.3|5597.2|5594.4|29
1611769680000|2021-01-27 17:48:00|5597.2|5594.4|5597.6|5594.8|5598.1|5595.3|5597.2|5594.4|16
1611769690000|2021-01-27 17:48:10|5597.2|5594.4|5596.2|5593.4|5597.6|5594.8|5596.2|5593.4|20
1611769700000|2021-01-27 17:48:20|5596.1|5593.3|5595.2|5592.4|5596.2|5593.4|5595.2|5592.4|21
1611769710000|2021-01-27 17:48:30|5595.1|5592.3|5595.2|5592.4|5595.2|5592.4|5594.2|5591.4|15
1611769720000|2021-01-27 17:48:40|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|3
1611769730000|2021-01-27 17:48:50|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|12
1611769740000|2021-01-27 17:49:00|5595.1|5592.3|5596.1|5593.3|5596.2|5593.4|5595.1|5592.3|1
1611769750000|2021-01-27 17:49:10|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|5596.1|5593.3|17
1611769760000|2021-01-27 17:49:20|5596.6|5593.8|5596.1|5593.3|5597.1|5594.3|5596.1|5593.3|0
1611769770000|2021-01-27 17:49:30|5596.2|5593.4|5596.6|5593.8|5597.1|5594.3|5596.1|5593.3|14
1611769780000|2021-01-27 17:49:40|5597.1|5594.3|5596.6|5593.8|5597.1|5594.3|5596.6|5593.8|8
1611769790000|2021-01-27 17:49:50|5596.2|5593.4|5596.6|5593.8|5596.6|5593.8|5596.1|5593.3|7
1611769800000|2021-01-27 17:50:00|5597.1|5594.3|5597.1|5594.3|5597.6|5594.8|5597.1|5594.3|26
1611769810000|2021-01-27 17:50:10|5596.2|5593.4|5597.1|5594.3|5597.1|5594.3|5596.1|5593.3|267
1611769820000|2021-01-27 17:50:20|5596.6|5593.8|5597.2|5594.4|5597.2|5594.4|5596.6|5593.8|15
1611769830000|2021-01-27 17:50:30|5597.1|5594.3|5596.6|5593.8|5597.2|5594.4|5596.6|5593.8|8
1611769840000|2021-01-27 17:50:40|5596.1|5593.3|5595.1|5592.3|5596.1|5593.3|5595.1|5592.3|525
1611769850000|2021-01-27 17:50:50|5594.6|5591.8|5594.6|5591.8|5595.1|5592.3|5594.6|5591.8|9
1611769860000|2021-01-27 17:51:00|5594.1|5591.3|5596.1|5593.3|5596.1|5593.3|5594.1|5591.3|16
1611769870000|2021-01-27 17:51:10|||||||||6
1611769880000|2021-01-27 17:51:20|||||||||3
1611769890000|2021-01-27 17:51:30|||||||||5
1611769900000|2021-01-27 17:51:40|5596.2|5593.4|5597.1|5594.3|5597.1|5594.3|5596.2|5593.4|15
1611769910000|2021-01-27 17:51:50|||||||||10
1611769920000|2021-01-27 17:52:00|5597.2|5594.4|5599.1|5596.3|5599.1|5596.3|5597.2|5594.4|13
1611769930000|2021-01-27 17:52:10|5598.6|5595.8|5597.1|5594.3|5598.6|5595.8|5597.1|5594.3|11
1611769940000|2021-01-27 17:52:20|||||||||6
1611769950000|2021-01-27 17:52:30|5597.2|5594.4|5597.1|5594.3|5597.2|5594.4|5597.1|5594.3|28
1611769960000|2021-01-27 17:52:40|5597.2|5594.4|5597.2|5594.4|5597.2|5594.4|5597.2|5594.4|2
1611769970000|2021-01-27 17:52:50|5597.1|5594.3|5598.1|5595.3|5598.2|5595.4|5597.1|5594.3|6
1611769980000|2021-01-27 17:53:00|5598.6|5595.8|5600.2|5597.4|5601.2|5598.4|5598.6|5595.8|69
1611769990000|2021-01-27 17:53:10|5600.1|5597.3|5599.1|5596.3|5600.1|5597.3|5599.1|5596.3|15
1611770000000|2021-01-27 17:53:20|5599.6|5596.8|5599.1|5596.3|5599.6|5596.8|5599.1|5596.3|12
1611770010000|2021-01-27 17:53:30|5600.1|5597.3|5600.1|5597.3|5600.1|5597.3|5599.1|5596.3|37
1611770020000|2021-01-27 17:53:40|||||||||7
1611770030000|2021-01-27 17:53:50|||||||||9
1611770040000|2021-01-27 17:54:00|||||||||4
1611770050000|2021-01-27 17:54:10|5599.6|5596.8|5599.1|5596.3|5599.6|5596.8|5599.1|5596.3|96
1611770060000|2021-01-27 17:54:20|5600.1|5597.3|5599.1|5596.3|5600.1|5597.3|5599.1|5596.3|15
1611770070000|2021-01-27 17:54:30|5598.1|5595.3|5598.1|5595.3|5598.6|5595.8|5598.1|5595.3|18
1611770080000|2021-01-27 17:54:40|||||||||1
1611770090000|2021-01-27 17:54:50|5599.1|5596.3|5600.1|5597.3|5600.1|5597.3|5599.1|5596.3|23
1611770100000|2021-01-27 17:55:00|5599.6|5596.8|5598.1|5595.3|5600.1|5597.3|5598.1|5595.3|66
1611770110000|2021-01-27 17:55:10|5598.6|5595.8|5599.1|5596.3|5599.1|5596.3|5598.6|5595.8|5
1611770120000|2021-01-27 17:55:20|5599.6|5596.8|5599.6|5596.8|5600.1|5597.3|5599.1|5596.3|26
1611770130000|2021-01-27 17:55:30|5600.1|5597.3|5600.1|5597.3|5600.1|5597.3|5600.1|5597.3|0
1611770140000|2021-01-27 17:55:40|||||||||5
1611770150000|2021-01-27 17:55:50|||||||||11
1611770160000|2021-01-27 17:56:00|5599.1|5596.3|5601.1|5598.3|5601.1|5598.3|5599.1|5596.3|37
1611770180000|2021-01-27 17:56:20|5601.6|5598.8|5602.1|5599.3|5602.1|5599.3|5601.1|5598.3|10
1611770190000|2021-01-27 17:56:30|5601.6|5598.8|5602.1|5599.3|5602.1|5599.3|5601.1|5598.3|4
1611770200000|2021-01-27 17:56:40|5601.6|5598.8|5601.1|5598.3|5601.6|5598.8|5601.1|5598.3|2
1611770210000|2021-01-27 17:56:50|5601.6|5598.8|5601.1|5598.3|5601.6|5598.8|5601.1|5598.3|19
1611770220000|2021-01-27 17:57:00|5602.1|5599.3|5602.1|5599.3|5602.1|5599.3|5601.6|5598.8|20
1611770230000|2021-01-27 17:57:10|5602.6|5599.8|5602.6|5599.8|5603.1|5600.3|5602.6|5599.8|17
1611770240000|2021-01-27 17:57:20|5603.1|5600.3|5602.1|5599.3|5603.1|5600.3|5602.1|5599.3|21
1611770250000|2021-01-27 17:57:30|5603.1|5600.3|5602.6|5599.8|5603.1|5600.3|5602.1|5599.3|277
1611770260000|2021-01-27 17:57:40|5603.1|5600.3|5604.1|5601.3|5604.1|5601.3|5603.1|5600.3|105
1611770270000|2021-01-27 17:57:50|5603.6|5600.8|5604.1|5601.3|5604.1|5601.3|5603.6|5600.8|107
1611770280000|2021-01-27 17:58:00|5603.1|5600.3|5603.1|5600.3|5603.1|5600.3|5602.6|5599.8|65
1611770290000|2021-01-27 17:58:10|5602.6|5599.8|5603.1|5600.3|5603.1|5600.3|5602.6|5599.8|5
1611770300000|2021-01-27 17:58:20|5602.6|5599.8|5602.1|5599.3|5603.1|5600.3|5601.6|5598.8|10
1611770310000|2021-01-27 17:58:30|5601.6|5598.8|5600.1|5597.3|5602.1|5599.3|5600.1|5597.3|18
1611770320000|2021-01-27 17:58:40|||||||||13
1611770330000|2021-01-27 17:58:50|5600.6|5597.8|5601.1|5598.3|5601.1|5598.3|5600.6|5597.8|8
1611770340000|2021-01-27 17:59:00|5600.1|5597.3|5600.1|5597.3|5601.1|5598.3|5600.1|5597.3|14
1611770350000|2021-01-27 17:59:10|5601.1|5598.3|5601.1|5598.3|5601.1|5598.3|5601.1|5598.3|2
1611770360000|2021-01-27 17:59:20|5602.1|5599.3|5602.1|5599.3|5602.1|5599.3|5602.1|5599.3|5
1611770370000|2021-01-27 17:59:30|5601.1|5598.3|5601.1|5598.3|5601.1|5598.3|5601.1|5598.3|12
1611770380000|2021-01-27 17:59:40|5601.6|5598.8|5602.6|5599.8|5603.1|5600.3|5601.6|5598.8|31
1611770390000|2021-01-27 17:59:50|5603.1|5600.3|5601.6|5598.8|5603.1|5600.3|5601.6|5598.8|16
1611770400000|2021-01-27 18:00:00|5602.1|5599.3|5602.1|5599.3|5603.1|5600.3|5602.1|5599.3|21
1611770410000|2021-01-27 18:00:10|5603.1|5600.3|5603.1|5600.3|5603.1|5600.3|5603.1|5600.3|4
1611770440000|2021-01-27 18:00:40|||||||||18
1611770460000|2021-01-27 18:01:00|||||||||46
1611770470000|2021-01-27 18:01:10|5602.1|5599.3|5602.1|5599.3|5602.1|5599.3|5601.1|5598.3|39
1611770480000|2021-01-27 18:01:20|5603.1|5600.3|5603.1|5600.3|5603.1|5600.3|5603.1|5600.3|30
1611770490000|2021-01-27 18:01:30|5602.1|5599.3|5602.1|5599.3|5602.1|5599.3|5602.1|5599.3|29
1611770500000|2021-01-27 18:01:40|||||||||3
1611770510000|2021-01-27 18:01:50|||||||||22
1611770520000|2021-01-27 18:02:00|||||||||18
1611770530000|2021-01-27 18:02:10|5603.1|5600.3|5603.1|5600.3|5603.1|5600.3|5603.1|5600.3|111
1611770540000|2021-01-27 18:02:20|||||||||9
1611770550000|2021-01-27 18:02:30|5602.1|5599.3|5601.1|5598.3|5602.1|5599.3|5600.1|5597.3|47
1611770560000|2021-01-27 18:02:40|5600.6|5597.8|5601.1|5598.3|5601.1|5598.3|5600.1|5597.3|3
1611770570000|2021-01-27 18:02:50|5600.6|5597.8|5601.1|5598.3|5601.1|5598.3|5600.1|5597.3|5
1611770580000|2021-01-27 18:03:00|5600.1|5597.3|5600.1|5597.3|5601.1|5598.3|5600.1|5597.3|21
1611770590000|2021-01-27 18:03:10|5600.6|5597.8|5599.1|5596.3|5600.6|5597.8|5599.1|5596.3|81
1611770600000|2021-01-27 18:03:20|5599.6|5596.8|5599.1|5596.3|5600.1|5597.3|5599.1|5596.3|13
1611770610000|2021-01-27 18:03:30|5598.6|5595.8|5599.1|5596.3|5599.1|5596.3|5598.6|5595.8|9
1611770620000|2021-01-27 18:03:40|5598.1|5595.3|5598.6|5595.8|5599.1|5596.3|5598.1|5595.3|8
1611770630000|2021-01-27 18:03:50|5599.1|5596.3|5597.1|5594.3|5599.1|5596.3|5596.6|5593.8|23
1611770640000|2021-01-27 18:04:00|5596.6|5593.8|5597.1|5594.3|5597.1|5594.3|5596.6|5593.8|20
1611770650000|2021-01-27 18:04:10|5596.6|5593.8|5597.1|5594.3|5597.1|5594.3|5596.6|5593.8|42
1611770660000|2021-01-27 18:04:20|5596.1|5593.3|5596.1|5593.3|5596.1|5593.3|5596.1|5593.3|12
1611770670000|2021-01-27 18:04:30|||||||||8
1611770680000|2021-01-27 18:04:40|||||||||13
1611770690000|2021-01-27 18:04:50|||||||||6
1611770700000|2021-01-27 18:05:00|5595.6|5592.8|5596.1|5593.3|5596.1|5593.3|5595.1|5592.3|43
1611770710000|2021-01-27 18:05:10|5595.6|5592.8|5595.1|5592.3|5596.1|5593.3|5595.1|5592.3|0
1611770720000|2021-01-27 18:05:20|||||||||105
1611770730000|2021-01-27 18:05:30|5596.1|5593.3|5597.1|5594.3|5597.1|5594.3|5595.6|5592.8|27
1611770740000|2021-01-27 18:05:40|5598.1|5595.3|5597.1|5594.3|5598.1|5595.3|5597.1|5594.3|41
1611770750000|2021-01-27 18:05:50|5598.1|5595.3|5600.1|5597.3|5601.1|5598.3|5598.1|5595.3|65
1611770760000|2021-01-27 18:06:00|||||||||11
1611770770000|2021-01-27 18:06:10|5600.6|5597.8|5600.1|5597.3|5600.6|5597.8|5600.1|5597.3|11
1611770780000|2021-01-27 18:06:20|5601.1|5598.3|5601.1|5598.3|5601.1|5598.3|5600.1|5597.3|3
1611770790000|2021-01-27 18:06:30|5600.6|5597.8|5600.1|5597.3|5601.1|5598.3|5600.1|5597.3|6
1611770800000|2021-01-27 18:06:40|5599.1|5596.3|5600.1|5597.3|5600.1|5597.3|5599.1|5596.3|11
1611770810000|2021-01-27 18:06:50|||||||||9
1611770820000|2021-01-27 18:07:00|5601.1|5598.3|5601.1|5598.3|5601.1|5598.3|5600.6|5597.8|23
1611770830000|2021-01-27 18:07:10|5601.6|5598.8|5601.1|5598.3|5602.1|5599.3|5601.1|5598.3|35
1611770840000|2021-01-27 18:07:20|||||||||4
1611770850000|2021-01-27 18:07:30|||||||||9
1611770860000|2021-01-27 18:07:40|5600.1|5597.3|5600.1|5597.3|5600.1|5597.3|5600.1|5597.3|19
1611770870000|2021-01-27 18:07:50|5600.6|5597.8|5600.1|5597.3|5600.6|5597.8|5600.1|5597.3|13
1611770880000|2021-01-27 18:08:00|5599.1|5596.3|5599.1|5596.3|5599.1|5596.3|5599.1|5596.3|8
1611770890000|2021-01-27 18:08:10|5598.1|5595.3|5599.1|5596.3|5599.1|5596.3|5598.1|5595.3|16
1611770900000|2021-01-27 18:08:20|5599.6|5596.8|5599.1|5596.3|5600.1|5597.3|5599.1|5596.3|13
1611770910000|2021-01-27 18:08:30|||||||||11
1611770920000|2021-01-27 18:08:40|||||||||6
1611770930000|2021-01-27 18:08:50|5599.6|5596.8|5599.1|5596.3|5600.1|5597.3|5599.1|5596.3|21
1611770940000|2021-01-27 18:09:00|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|6
1611770950000|2021-01-27 18:09:10|5600.1|5597.3|5599.6|5596.8|5600.1|5597.3|5599.6|5596.8|11
1611770960000|2021-01-27 18:09:20|5599.1|5596.3|5600.1|5597.3|5600.1|5597.3|5599.1|5596.3|16
1611770970000|2021-01-27 18:09:30|5599.1|5596.3|5599.6|5596.8|5600.1|5597.3|5599.1|5596.3|35
1611770980000|2021-01-27 18:09:40|5599.1|5596.3|5600.1|5597.3|5600.1|5597.3|5599.1|5596.3|46
1611770990000|2021-01-27 18:09:50|5599.1|5596.3|5599.1|5596.3|5600.1|5597.3|5599.1|5596.3|86
1611771010000|2021-01-27 18:10:10|5598.1|5595.3|5598.1|5595.3|5598.1|5595.3|5598.1|5595.3|21
1611771020000|2021-01-27 18:10:20|||||||||25
1611771030000|2021-01-27 18:10:30|5597.6|5594.8|5598.1|5595.3|5598.1|5595.3|5597.6|5594.8|23
1611771040000|2021-01-27 18:10:40|5597.6|5594.8|5599.1|5596.3|5599.1|5596.3|5597.1|5594.3|41
1611771050000|2021-01-27 18:10:50|5599.6|5596.8|5599.1|5596.3|5599.6|5596.8|5599.1|5596.3|24
1611771060000|2021-01-27 18:11:00|5599.6|5596.8|5599.1|5596.3|5600.1|5597.3|5599.1|5596.3|8
1611771070000|2021-01-27 18:11:10|5599.6|5596.8|5598.6|5595.8|5599.6|5596.8|5598.6|5595.8|20
1611771080000|2021-01-27 18:11:20|5599.1|5596.3|5598.1|5595.3|5599.1|5596.3|5598.1|5595.3|19
1611771090000|2021-01-27 18:11:30|5598.6|5595.8|5598.1|5595.3|5598.6|5595.8|5598.1|5595.3|9
1611771100000|2021-01-27 18:11:40|5598.6|5595.8|5599.1|5596.3|5599.1|5596.3|5598.1|5595.3|29
1611771110000|2021-01-27 18:11:50|5598.6|5595.8|5598.1|5595.3|5599.1|5596.3|5598.1|5595.3|33
1611771120000|2021-01-27 18:12:00|5598.6|5595.8|5598.1|5595.3|5598.6|5595.8|5598.1|5595.3|12
1611771130000|2021-01-27 18:12:10|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|5597.1|5594.3|43
1611771140000|2021-01-27 18:12:20|5598.1|5595.3|5596.1|5593.3|5598.1|5595.3|5596.1|5593.3|86
1611771150000|2021-01-27 18:12:30|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|12
1611771160000|2021-01-27 18:12:40|5596.1|5593.3|5596.1|5593.3|5596.1|5593.3|5595.1|5592.3|98
1611771170000|2021-01-27 18:12:50|||||||||12
1611771180000|2021-01-27 18:13:00|||||||||14
1611771190000|2021-01-27 18:13:10|||||||||1
1611771200000|2021-01-27 18:13:20|5594.1|5591.3|5594.1|5591.3|5594.1|5591.3|5594.1|5591.3|110
1611771210000|2021-01-27 18:13:30|5591.1|5588.3|5592.1|5589.3|5593.1|5590.3|5591.1|5588.3|382
1611771220000|2021-01-27 18:13:40|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|5590.1|5587.3|102
1611771230000|2021-01-27 18:13:50|5590.6|5587.8|5591.1|5588.3|5591.6|5588.8|5590.6|5587.8|54
1611771240000|2021-01-27 18:14:00|5592.1|5589.3|5594.1|5591.3|5594.1|5591.3|5592.1|5589.3|58
1611771250000|2021-01-27 18:14:10|5595.1|5592.3|5596.1|5593.3|5596.1|5593.3|5594.1|5591.3|61
1611771260000|2021-01-27 18:14:20|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|5595.6|5592.8|27
1611771270000|2021-01-27 18:14:30|5596.1|5593.3|5595.1|5592.3|5596.1|5593.3|5595.1|5592.3|20
1611771280000|2021-01-27 18:14:40|5595.6|5592.8|5593.1|5590.3|5595.6|5592.8|5593.1|5590.3|24
1611771290000|2021-01-27 18:14:50|||||||||15
1611771300000|2021-01-27 18:15:00|5593.6|5590.8|5594.1|5591.3|5594.1|5591.3|5593.6|5590.8|16
1611771310000|2021-01-27 18:15:10|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|5595.1|5592.3|17
1611771320000|2021-01-27 18:15:20|||||||||25
1611771330000|2021-01-27 18:15:30|||||||||19
1611771340000|2021-01-27 18:15:40|||||||||13
1611771350000|2021-01-27 18:15:50|||||||||31
1611771360000|2021-01-27 18:16:00|5594.1|5591.3|5593.6|5590.8|5594.6|5591.8|5593.6|5590.8|23
1611771370000|2021-01-27 18:16:10|5594.1|5591.3|5592.1|5589.3|5594.1|5591.3|5592.1|5589.3|15
1611771380000|2021-01-27 18:16:20|5593.1|5590.3|5592.1|5589.3|5593.1|5590.3|5592.1|5589.3|25
1611771390000|2021-01-27 18:16:30|5591.1|5588.3|5591.1|5588.3|5592.1|5589.3|5591.1|5588.3|12
1611771400000|2021-01-27 18:16:40|5591.6|5588.8|5592.1|5589.3|5592.1|5589.3|5591.1|5588.3|11
1611771410000|2021-01-27 18:16:50|5591.1|5588.3|5591.6|5588.8|5592.1|5589.3|5591.1|5588.3|28
1611771420000|2021-01-27 18:17:00|5591.1|5588.3|5593.1|5590.3|5593.1|5590.3|5591.1|5588.3|9
1611771430000|2021-01-27 18:17:10|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|5591.6|5588.8|15
1611771440000|2021-01-27 18:17:20|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|23
1611771450000|2021-01-27 18:17:30|5590.6|5587.8|5590.1|5587.3|5591.1|5588.3|5590.1|5587.3|13
1611771460000|2021-01-27 18:17:40|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|7
1611771470000|2021-01-27 18:17:50|||||||||40
1611771480000|2021-01-27 18:18:00|5592.1|5589.3|5592.1|5589.3|5592.1|5589.3|5591.1|5588.3|27
1611771490000|2021-01-27 18:18:10|5591.6|5588.8|5592.1|5589.3|5592.1|5589.3|5591.1|5588.3|5
1611771500000|2021-01-27 18:18:20|5591.6|5588.8|5592.1|5589.3|5592.1|5589.3|5591.1|5588.3|18
1611771510000|2021-01-27 18:18:30|5591.1|5588.3|5591.6|5588.8|5592.1|5589.3|5591.1|5588.3|11
1611771520000|2021-01-27 18:18:40|5591.1|5588.3|5591.6|5588.8|5592.1|5589.3|5591.1|5588.3|25
1611771530000|2021-01-27 18:18:50|5591.1|5588.3|5589.1|5586.3|5591.6|5588.8|5589.1|5586.3|38
1611771540000|2021-01-27 18:19:00|5590.1|5587.3|5591.1|5588.3|5591.1|5588.3|5590.1|5587.3|73
1611771550000|2021-01-27 18:19:10|5590.1|5587.3|5589.1|5586.3|5590.1|5587.3|5589.1|5586.3|16
1611771560000|2021-01-27 18:19:20|5589.6|5586.8|5588.6|5585.8|5590.1|5587.3|5588.1|5585.3|40
1611771570000|2021-01-27 18:19:30|5589.1|5586.3|5588.6|5585.8|5589.1|5586.3|5588.6|5585.8|5
1611771580000|2021-01-27 18:19:40|5588.1|5585.3|5589.1|5586.3|5589.1|5586.3|5588.1|5585.3|2
1611771590000|2021-01-27 18:19:50|||||||||15
1611771600000|2021-01-27 18:20:00|5588.6|5585.8|5588.1|5585.3|5588.6|5585.8|5587.1|5584.3|11
1611771610000|2021-01-27 18:20:10|5587.6|5584.8|5589.1|5586.3|5589.1|5586.3|5587.1|5584.3|15
1611771620000|2021-01-27 18:20:20|5586.1|5583.3|5586.1|5583.3|5586.1|5583.3|5585.1|5582.3|31
1611771630000|2021-01-27 18:20:30|5585.1|5582.3|5585.6|5582.8|5585.6|5582.8|5585.1|5582.3|5
1611771640000|2021-01-27 18:20:40|5585.1|5582.3|5586.6|5583.8|5586.6|5583.8|5585.1|5582.3|28
1611771650000|2021-01-27 18:20:50|5586.1|5583.3|5586.1|5583.3|5586.6|5583.8|5586.1|5583.3|25
1611771660000|2021-01-27 18:21:00|||||||||24
1611771670000|2021-01-27 18:21:10|||||||||23
1611771680000|2021-01-27 18:21:20|5585.1|5582.3|5586.1|5583.3|5586.1|5583.3|5585.1|5582.3|62
1611771690000|2021-01-27 18:21:30|||||||||14
1611771700000|2021-01-27 18:21:40|5585.1|5582.3|5586.1|5583.3|5586.1|5583.3|5585.1|5582.3|27
1611771710000|2021-01-27 18:21:50|5585.6|5582.8|5584.1|5581.3|5585.6|5582.8|5584.1|5581.3|28
1611771720000|2021-01-27 18:22:00|5583.1|5580.3|5583.6|5580.8|5584.1|5581.3|5583.1|5580.3|22
1611771730000|2021-01-27 18:22:10|5584.1|5581.3|5583.1|5580.3|5584.1|5581.3|5583.1|5580.3|7
1611771740000|2021-01-27 18:22:20|||||||||17
1611771750000|2021-01-27 18:22:30|||||||||9
1611771760000|2021-01-27 18:22:40|5582.6|5579.8|5580.1|5577.3|5582.6|5579.8|5579.6|5576.8|89
1611771770000|2021-01-27 18:22:50|||||||||16
1611771780000|2021-01-27 18:23:00|5579.6|5576.8|5580.1|5577.3|5580.1|5577.3|5579.6|5576.8|22
1611771790000|2021-01-27 18:23:10|5579.1|5576.3|5579.1|5576.3|5579.1|5576.3|5579.1|5576.3|3
1611771800000|2021-01-27 18:23:20|5580.1|5577.3|5580.1|5577.3|5580.1|5577.3|5579.6|5576.8|36
1611771810000|2021-01-27 18:23:30|5579.6|5576.8|5579.1|5576.3|5579.6|5576.8|5579.1|5576.3|21
1611771820000|2021-01-27 18:23:40|5578.1|5575.3|5579.1|5576.3|5579.1|5576.3|5578.1|5575.3|39
1611771830000|2021-01-27 18:23:50|||||||||22
1611771840000|2021-01-27 18:24:00|5578.1|5575.3|5578.1|5575.3|5578.1|5575.3|5578.1|5575.3|138
1611771850000|2021-01-27 18:24:10|5577.1|5574.3|5576.1|5573.3|5577.1|5574.3|5576.1|5573.3|39
1611771860000|2021-01-27 18:24:20|5575.1|5572.3|5575.1|5572.3|5575.6|5572.8|5574.1|5571.3|76
1611771870000|2021-01-27 18:24:30|5574.1|5571.3|5575.1|5572.3|5575.1|5572.3|5574.1|5571.3|31
1611771880000|2021-01-27 18:24:40|5574.1|5571.3|5574.1|5571.3|5575.1|5572.3|5574.1|5571.3|54
1611771890000|2021-01-27 18:24:50|5573.1|5570.3|5573.1|5570.3|5574.1|5571.3|5573.1|5570.3|98
1611771900000|2021-01-27 18:25:00|5574.1|5571.3|5574.1|5571.3|5574.6|5571.8|5573.1|5570.3|35
1611771910000|2021-01-27 18:25:10|5574.6|5571.8|5576.1|5573.3|5577.1|5574.3|5574.1|5571.3|70
1611771920000|2021-01-27 18:25:20|5575.6|5572.8|5575.1|5572.3|5576.1|5573.3|5575.1|5572.3|103
1611771930000|2021-01-27 18:25:30|5576.1|5573.3|5573.1|5570.3|5576.1|5573.3|5573.1|5570.3|35
1611771940000|2021-01-27 18:25:40|5573.6|5570.8|5574.1|5571.3|5575.1|5572.3|5573.1|5570.3|27
1611771950000|2021-01-27 18:25:50|5575.1|5572.3|5576.1|5573.3|5576.1|5573.3|5575.1|5572.3|18
1611771960000|2021-01-27 18:26:00|5576.6|5573.8|5576.1|5573.3|5576.6|5573.8|5576.1|5573.3|40
1611771970000|2021-01-27 18:26:10|5575.6|5572.8|5577.1|5574.3|5577.1|5574.3|5575.6|5572.8|28
1611771980000|2021-01-27 18:26:20|5576.6|5573.8|5577.1|5574.3|5577.1|5574.3|5576.1|5573.3|34
1611771990000|2021-01-27 18:26:30|5578.1|5575.3|5578.6|5575.8|5579.1|5576.3|5578.1|5575.3|24
1611772000000|2021-01-27 18:26:40|5579.1|5576.3|5579.1|5576.3|5580.1|5577.3|5578.1|5575.3|14
1611772010000|2021-01-27 18:26:50|||||||||23
1611772020000|2021-01-27 18:27:00|||||||||23
1611772030000|2021-01-27 18:27:10|5580.1|5577.3|5580.1|5577.3|5580.1|5577.3|5580.1|5577.3|7
1611772040000|2021-01-27 18:27:20|5580.6|5577.8|5580.6|5577.8|5581.1|5578.3|5580.1|5577.3|44
1611772050000|2021-01-27 18:27:30|5581.1|5578.3|5581.6|5578.8|5582.1|5579.3|5580.6|5577.8|58
1611772060000|2021-01-27 18:27:40|5581.1|5578.3|5581.1|5578.3|5581.1|5578.3|5580.6|5577.8|4
1611772070000|2021-01-27 18:27:50|5580.6|5577.8|5581.1|5578.3|5581.1|5578.3|5580.1|5577.3|74
1611772080000|2021-01-27 18:28:00|5580.6|5577.8|5581.1|5578.3|5581.1|5578.3|5580.1|5577.3|150
1611772090000|2021-01-27 18:28:10|5581.6|5578.8|5581.1|5578.3|5581.6|5578.8|5581.1|5578.3|31
1611772100000|2021-01-27 18:28:20|5580.1|5577.3|5580.1|5577.3|5580.1|5577.3|5579.6|5576.8|77
1611772110000|2021-01-27 18:28:30|5580.6|5577.8|5580.1|5577.3|5581.1|5578.3|5580.1|5577.3|72
1611772120000|2021-01-27 18:28:40|5580.6|5577.8|5580.1|5577.3|5580.6|5577.8|5579.6|5576.8|47
1611772130000|2021-01-27 18:28:50|5579.6|5576.8|5580.1|5577.3|5580.6|5577.8|5579.1|5576.3|178
1611772140000|2021-01-27 18:29:00|5581.1|5578.3|5579.1|5576.3|5581.1|5578.3|5579.1|5576.3|51
1611772150000|2021-01-27 18:29:10|5579.6|5576.8|5579.6|5576.8|5581.1|5578.3|5579.1|5576.3|86
1611772160000|2021-01-27 18:29:20|5579.1|5576.3|5580.6|5577.8|5580.6|5577.8|5579.1|5576.3|43
1611772170000|2021-01-27 18:29:30|5580.1|5577.3|5580.1|5577.3|5580.6|5577.8|5580.1|5577.3|34
1611772180000|2021-01-27 18:29:40|5580.6|5577.8|5580.1|5577.3|5580.6|5577.8|5580.1|5577.3|37
1611772190000|2021-01-27 18:29:50|5581.1|5578.3|5580.1|5577.3|5581.1|5578.3|5580.1|5577.3|31
1611772200000|2021-01-27 18:30:00|5579.6|5576.8|5578.6|5575.8|5580.1|5577.3|5578.1|5575.3|21
1611772210000|2021-01-27 18:30:10|5578.1|5575.3|5580.1|5577.3|5580.1|5577.3|5578.1|5575.3|32
1611772220000|2021-01-27 18:30:20|5581.1|5578.3|5581.1|5578.3|5581.1|5578.3|5581.1|5578.3|16
1611772230000|2021-01-27 18:30:30|5580.6|5577.8|5580.6|5577.8|5581.1|5578.3|5580.6|5577.8|11
1611772240000|2021-01-27 18:30:40|5581.1|5578.3|5579.6|5576.8|5581.1|5578.3|5579.1|5576.3|11
1611772250000|2021-01-27 18:30:50|5580.1|5577.3|5579.6|5576.8|5580.1|5577.3|5579.6|5576.8|13
1611772260000|2021-01-27 18:31:00|5580.1|5577.3|5579.1|5576.3|5581.1|5578.3|5579.1|5576.3|13
1611772270000|2021-01-27 18:31:10|5578.6|5575.8|5578.6|5575.8|5579.1|5576.3|5578.1|5575.3|153
1611772280000|2021-01-27 18:31:20|5578.1|5575.3|5578.6|5575.8|5579.1|5576.3|5578.1|5575.3|24
1611772290000|2021-01-27 18:31:30|5579.1|5576.3|5578.6|5575.8|5579.1|5576.3|5578.6|5575.8|3
1611772300000|2021-01-27 18:31:40|5579.1|5576.3|5578.1|5575.3|5579.1|5576.3|5578.1|5575.3|14
1611772310000|2021-01-27 18:31:50|5579.1|5576.3|5579.1|5576.3|5579.6|5576.8|5578.6|5575.8|28
1611772320000|2021-01-27 18:32:00|5579.6|5576.8|5580.1|5577.3|5580.1|5577.3|5579.1|5576.3|261
1611772330000|2021-01-27 18:32:10|5579.6|5576.8|5578.1|5575.3|5579.6|5576.8|5578.1|5575.3|14
1611772340000|2021-01-27 18:32:20|5579.1|5576.3|5579.1|5576.3|5579.1|5576.3|5579.1|5576.3|17
1611772350000|2021-01-27 18:32:30|5578.1|5575.3|5578.1|5575.3|5578.1|5575.3|5578.1|5575.3|2
1611772360000|2021-01-27 18:32:40|5579.1|5576.3|5579.1|5576.3|5579.1|5576.3|5579.1|5576.3|254
1611772370000|2021-01-27 18:32:50|5580.1|5577.3|5579.1|5576.3|5580.1|5577.3|5579.1|5576.3|19
1611772380000|2021-01-27 18:33:00|5579.6|5576.8|5579.6|5576.8|5580.1|5577.3|5579.1|5576.3|132
1611772390000|2021-01-27 18:33:10|5580.1|5577.3|5579.1|5576.3|5580.1|5577.3|5579.1|5576.3|13
1611772400000|2021-01-27 18:33:20|||||||||16
1611772420000|2021-01-27 18:33:40|||||||||3
1611772430000|2021-01-27 18:33:50|5580.1|5577.3|5580.1|5577.3|5580.1|5577.3|5579.6|5576.8|38
1611772440000|2021-01-27 18:34:00|||||||||3
1611772450000|2021-01-27 18:34:10|5579.6|5576.8|5579.6|5576.8|5579.6|5576.8|5579.1|5576.3|6
1611772460000|2021-01-27 18:34:20|5580.1|5577.3|5580.1|5577.3|5580.1|5577.3|5579.6|5576.8|15
1611772470000|2021-01-27 18:34:30|5579.6|5576.8|5578.1|5575.3|5580.1|5577.3|5577.1|5574.3|266
1611772480000|2021-01-27 18:34:40|5579.1|5576.3|5577.6|5574.8|5579.1|5576.3|5577.1|5574.3|129
1611772490000|2021-01-27 18:34:50|5578.1|5575.3|5578.1|5575.3|5578.1|5575.3|5578.1|5575.3|26
1611772500000|2021-01-27 18:35:00|5577.1|5574.3|5579.1|5576.3|5579.1|5576.3|5577.1|5574.3|81
1611772510000|2021-01-27 18:35:10|5578.1|5575.3|5578.1|5575.3|5578.1|5575.3|5577.6|5574.8|35
1611772520000|2021-01-27 18:35:20|||||||||20
1611772530000|2021-01-27 18:35:30|5579.1|5576.3|5578.1|5575.3|5579.1|5576.3|5578.1|5575.3|22
1611772540000|2021-01-27 18:35:40|5578.6|5575.8|5578.1|5575.3|5578.6|5575.8|5578.1|5575.3|47
1611772550000|2021-01-27 18:35:50|5577.1|5574.3|5577.1|5574.3|5577.1|5574.3|5576.1|5573.3|315
1611772560000|2021-01-27 18:36:00|5576.6|5573.8|5577.1|5574.3|5577.1|5574.3|5576.1|5573.3|17
1611772570000|2021-01-27 18:36:10|||||||||2
1611772580000|2021-01-27 18:36:20|5576.6|5573.8|5576.1|5573.3|5576.6|5573.8|5576.1|5573.3|105
1611772590000|2021-01-27 18:36:30|5575.1|5572.3|5575.1|5572.3|5575.1|5572.3|5575.1|5572.3|59
1611772600000|2021-01-27 18:36:40|||||||||47
1611772610000|2021-01-27 18:36:50|5574.1|5571.3|5575.1|5572.3|5575.1|5572.3|5574.1|5571.3|21
1611772620000|2021-01-27 18:37:00|5576.1|5573.3|5577.1|5574.3|5577.1|5574.3|5576.1|5573.3|77
1611772630000|2021-01-27 18:37:10|5576.1|5573.3|5576.1|5573.3|5576.1|5573.3|5576.1|5573.3|39
1611772640000|2021-01-27 18:37:20|5575.6|5572.8|5574.1|5571.3|5575.6|5572.8|5574.1|5571.3|23
1611772650000|2021-01-27 18:37:30|5574.6|5571.8|5575.1|5572.3|5575.1|5572.3|5574.6|5571.8|5
1611772660000|2021-01-27 18:37:40|5574.1|5571.3|5575.1|5572.3|5575.1|5572.3|5574.1|5571.3|52
1611772670000|2021-01-27 18:37:50|5574.1|5571.3|5574.1|5571.3|5574.1|5571.3|5574.1|5571.3|25
1611772680000|2021-01-27 18:38:00|5574.6|5571.8|5575.1|5572.3|5575.1|5572.3|5574.1|5571.3|52
1611772690000|2021-01-27 18:38:10|||||||||4
1611772700000|2021-01-27 18:38:20|||||||||63
1611772710000|2021-01-27 18:38:30|||||||||1
1611772720000|2021-01-27 18:38:40|5574.1|5571.3|5574.1|5571.3|5574.1|5571.3|5574.1|5571.3|5
1611772730000|2021-01-27 18:38:50|5574.6|5571.8|5573.1|5570.3|5574.6|5571.8|5573.1|5570.3|105
1611772740000|2021-01-27 18:39:00|5572.1|5569.3|5571.1|5568.3|5572.1|5569.3|5571.1|5568.3|71
1611772750000|2021-01-27 18:39:10|5572.1|5569.3|5572.6|5569.8|5573.1|5570.3|5572.1|5569.3|83
1611772760000|2021-01-27 18:39:20|5572.1|5569.3|5571.1|5568.3|5573.1|5570.3|5571.1|5568.3|63
1611772770000|2021-01-27 18:39:30|||||||||22
1611772780000|2021-01-27 18:39:40|5570.1|5567.3|5571.1|5568.3|5571.1|5568.3|5570.1|5567.3|94
1611772790000|2021-01-27 18:39:50|5570.1|5567.3|5570.1|5567.3|5570.1|5567.3|5570.1|5567.3|168
1611772800000|2021-01-27 18:40:00|5569.6|5566.8|5570.1|5567.3|5570.1|5567.3|5569.6|5566.8|18
1611772810000|2021-01-27 18:40:10|5571.1|5568.3|5569.1|5566.3|5571.1|5568.3|5569.1|5566.3|58
1611772820000|2021-01-27 18:40:20|5570.1|5567.3|5570.6|5567.8|5571.1|5568.3|5570.1|5567.3|46
1611772830000|2021-01-27 18:40:30|5570.1|5567.3|5571.1|5568.3|5571.1|5568.3|5570.1|5567.3|22
1611772840000|2021-01-27 18:40:40|5572.1|5569.3|5572.1|5569.3|5572.1|5569.3|5571.1|5568.3|47
1611772850000|2021-01-27 18:40:50|5571.1|5568.3|5570.6|5567.8|5571.1|5568.3|5570.1|5567.3|59
1611772860000|2021-01-27 18:41:00|5571.1|5568.3|5569.1|5566.3|5571.1|5568.3|5569.1|5566.3|15
1611772870000|2021-01-27 18:41:10|5569.6|5566.8|5568.1|5565.3|5570.1|5567.3|5568.1|5565.3|39
1611772880000|2021-01-27 18:41:20|5567.1|5564.3|5567.1|5564.3|5567.1|5564.3|5567.1|5564.3|92
1611772890000|2021-01-27 18:41:30|5568.1|5565.3|5569.1|5566.3|5569.1|5566.3|5568.1|5565.3|100
1611772900000|2021-01-27 18:41:40|5570.1|5567.3|5569.6|5566.8|5570.1|5567.3|5568.1|5565.3|232
1611772910000|2021-01-27 18:41:50|5569.1|5566.3|5569.1|5566.3|5569.1|5566.3|5568.6|5565.8|21
1611772920000|2021-01-27 18:42:00|||||||||13
1611772930000|2021-01-27 18:42:10|5569.6|5566.8|5569.1|5566.3|5571.1|5568.3|5569.1|5566.3|135
1611772940000|2021-01-27 18:42:20|5568.6|5565.8|5568.1|5565.3|5568.6|5565.8|5568.1|5565.3|42
1611772950000|2021-01-27 18:42:30|||||||||1
1611772960000|2021-01-27 18:42:40|||||||||2
1611772970000|2021-01-27 18:42:50|5569.1|5566.3|5569.1|5566.3|5569.1|5566.3|5569.1|5566.3|59
1611772980000|2021-01-27 18:43:00|5569.6|5566.8|5568.1|5565.3|5569.6|5566.8|5567.1|5564.3|123
1611772990000|2021-01-27 18:43:10|||||||||5
1611773000000|2021-01-27 18:43:20|||||||||25
1611773010000|2021-01-27 18:43:30|5567.6|5564.8|5568.1|5565.3|5568.1|5565.3|5567.6|5564.8|35
1611773020000|2021-01-27 18:43:40|||||||||23
1611773030000|2021-01-27 18:43:50|||||||||13
1611773040000|2021-01-27 18:44:00|||||||||18
1611773050000|2021-01-27 18:44:10|||||||||9
1611773060000|2021-01-27 18:44:20|||||||||22
1611773070000|2021-01-27 18:44:30|||||||||6
1611773080000|2021-01-27 18:44:40|5567.1|5564.3|5567.1|5564.3|5567.1|5564.3|5567.1|5564.3|19
1611773090000|2021-01-27 18:44:50|5566.1|5563.3|5565.1|5562.3|5566.1|5563.3|5565.1|5562.3|96
1611773100000|2021-01-27 18:45:00|5564.1|5561.3|5564.1|5561.3|5564.1|5561.3|5563.1|5560.3|50
1611773110000|2021-01-27 18:45:10|5563.1|5560.3|5561.1|5558.3|5563.1|5560.3|5561.1|5558.3|144
1611773120000|2021-01-27 18:45:20|5562.1|5559.3|5561.1|5558.3|5562.1|5559.3|5559.6|5556.8|493
1611773130000|2021-01-27 18:45:30|||||||||17
1611773140000|2021-01-27 18:45:40|||||||||70
1611773150000|2021-01-27 18:45:50|5560.6|5557.8|5560.1|5557.3|5560.6|5557.8|5560.1|5557.3|71
1611773160000|2021-01-27 18:46:00|5559.6|5556.8|5559.1|5556.3|5560.1|5557.3|5559.1|5556.3|67
1611773170000|2021-01-27 18:46:10|5557.1|5554.3|5558.6|5555.8|5559.1|5556.3|5557.1|5554.3|121
1611773180000|2021-01-27 18:46:20|5558.1|5555.3|5559.1|5556.3|5559.1|5556.3|5558.1|5555.3|30
1611773190000|2021-01-27 18:46:30|5558.6|5555.8|5558.1|5555.3|5558.6|5555.8|5557.6|5554.8|31
1611773200000|2021-01-27 18:46:40|5557.6|5554.8|5557.6|5554.8|5558.1|5555.3|5557.6|5554.8|15
1611773210000|2021-01-27 18:46:50|5558.1|5555.3|5558.1|5555.3|5558.1|5555.3|5558.1|5555.3|176
1611773220000|2021-01-27 18:47:00|5558.6|5555.8|5559.1|5556.3|5559.1|5556.3|5558.1|5555.3|18
1611773230000|2021-01-27 18:47:10|||||||||18
1611773240000|2021-01-27 18:47:20|||||||||36
1611773250000|2021-01-27 18:47:30|5560.1|5557.3|5560.1|5557.3|5560.1|5557.3|5560.1|5557.3|28
1611773260000|2021-01-27 18:47:40|5560.6|5557.8|5561.1|5558.3|5561.1|5558.3|5560.6|5557.8|13
1611773270000|2021-01-27 18:47:50|||||||||12
1611773280000|2021-01-27 18:48:00|5560.1|5557.3|5560.1|5557.3|5560.1|5557.3|5560.1|5557.3|13
1611773290000|2021-01-27 18:48:10|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|23
1611773300000|2021-01-27 18:48:20|5560.6|5557.8|5561.1|5558.3|5561.1|5558.3|5560.6|5557.8|29
1611773310000|2021-01-27 18:48:30|5560.6|5557.8|5560.1|5557.3|5561.1|5558.3|5560.1|5557.3|6
1611773320000|2021-01-27 18:48:40|5560.6|5557.8|5560.6|5557.8|5560.6|5557.8|5560.6|5557.8|13
1611773330000|2021-01-27 18:48:50|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|5560.6|5557.8|23
1611773340000|2021-01-27 18:49:00|5560.6|5557.8|5560.6|5557.8|5560.6|5557.8|5560.6|5557.8|12
1611773350000|2021-01-27 18:49:10|5561.1|5558.3|5560.1|5557.3|5561.1|5558.3|5560.1|5557.3|18
1611773360000|2021-01-27 18:49:20|5560.6|5557.8|5559.6|5556.8|5560.6|5557.8|5559.1|5556.3|29
1611773370000|2021-01-27 18:49:30|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|1
1611773380000|2021-01-27 18:49:40|5559.6|5556.8|5559.6|5556.8|5559.6|5556.8|5559.6|5556.8|24
1611773390000|2021-01-27 18:49:50|5559.1|5556.3|5560.1|5557.3|5560.1|5557.3|5559.1|5556.3|18
1611773400000|2021-01-27 18:50:00|5559.1|5556.3|5560.1|5557.3|5560.1|5557.3|5559.1|5556.3|18
1611773410000|2021-01-27 18:50:10|||||||||85
1611773420000|2021-01-27 18:50:20|||||||||16
1611773430000|2021-01-27 18:50:30|||||||||1
1611773440000|2021-01-27 18:50:40|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|31
1611773450000|2021-01-27 18:50:50|5560.1|5557.3|5560.1|5557.3|5560.1|5557.3|5560.1|5557.3|28
1611773460000|2021-01-27 18:51:00|5559.6|5556.8|5559.1|5556.3|5559.6|5556.8|5559.1|5556.3|10
1611773470000|2021-01-27 18:51:10|5558.6|5555.8|5559.1|5556.3|5559.1|5556.3|5558.6|5555.8|25
1611773480000|2021-01-27 18:51:20|||||||||80
1611773490000|2021-01-27 18:51:30|5559.6|5556.8|5560.1|5557.3|5560.1|5557.3|5559.6|5556.8|21
1611773500000|2021-01-27 18:51:40|5559.6|5556.8|5559.6|5556.8|5559.6|5556.8|5559.1|5556.3|10
1611773510000|2021-01-27 18:51:50|5560.1|5557.3|5560.1|5557.3|5560.1|5557.3|5560.1|5557.3|184
1611773520000|2021-01-27 18:52:00|||||||||3
1611773530000|2021-01-27 18:52:10|||||||||5
1611773540000|2021-01-27 18:52:20|5559.1|5556.3|5558.6|5555.8|5559.1|5556.3|5558.1|5555.3|30
1611773550000|2021-01-27 18:52:30|5558.1|5555.3|5559.1|5556.3|5559.1|5556.3|5558.1|5555.3|19
1611773560000|2021-01-27 18:52:40|5558.6|5555.8|5558.6|5555.8|5559.1|5556.3|5558.1|5555.3|17
1611773570000|2021-01-27 18:52:50|5559.1|5556.3|5558.1|5555.3|5559.1|5556.3|5558.1|5555.3|14
1611773580000|2021-01-27 18:53:00|5557.6|5554.8|5558.1|5555.3|5558.1|5555.3|5557.1|5554.3|29
1611773590000|2021-01-27 18:53:10|5558.6|5555.8|5558.1|5555.3|5558.6|5555.8|5558.1|5555.3|82
1611773600000|2021-01-27 18:53:20|5559.1|5556.3|5558.1|5555.3|5559.1|5556.3|5558.1|5555.3|69
1611773610000|2021-01-27 18:53:30|||||||||3
1611773620000|2021-01-27 18:53:40|5558.6|5555.8|5558.6|5555.8|5559.1|5556.3|5558.1|5555.3|71
1611773630000|2021-01-27 18:53:50|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|36
1611773640000|2021-01-27 18:54:00|5558.6|5555.8|5559.1|5556.3|5559.1|5556.3|5558.1|5555.3|139
1611773650000|2021-01-27 18:54:10|5559.6|5556.8|5560.6|5557.8|5561.1|5558.3|5559.1|5556.3|62
1611773660000|2021-01-27 18:54:20|5560.1|5557.3|5563.1|5560.3|5563.1|5560.3|5560.1|5557.3|58
1611773670000|2021-01-27 18:54:30|5562.6|5559.8|5566.1|5563.3|5567.1|5564.3|5562.1|5559.3|69
1611773680000|2021-01-27 18:54:40|5566.6|5563.8|5567.1|5564.3|5567.1|5564.3|5566.1|5563.3|16
1611773690000|2021-01-27 18:54:50|5566.6|5563.8|5567.1|5564.3|5567.6|5564.8|5566.6|5563.8|81
1611773700000|2021-01-27 18:55:00|5567.6|5564.8|5567.1|5564.3|5568.1|5565.3|5567.1|5564.3|53
1611773710000|2021-01-27 18:55:10|5566.1|5563.3|5564.1|5561.3|5566.1|5563.3|5564.1|5561.3|24
1611773720000|2021-01-27 18:55:20|5563.1|5560.3|5563.1|5560.3|5563.1|5560.3|5563.1|5560.3|173
1611773740000|2021-01-27 18:55:40|5563.6|5560.8|5563.1|5560.3|5563.6|5560.8|5563.1|5560.3|11
1611773750000|2021-01-27 18:55:50|||||||||12
1611773760000|2021-01-27 18:56:00|5562.1|5559.3|5561.6|5558.8|5562.1|5559.3|5561.1|5558.3|17
1611773770000|2021-01-27 18:56:10|5562.1|5559.3|5562.1|5559.3|5562.1|5559.3|5562.1|5559.3|0
1611773780000|2021-01-27 18:56:20|5562.6|5559.8|5563.1|5560.3|5563.1|5560.3|5562.1|5559.3|32
1611773790000|2021-01-27 18:56:30|||||||||5
1611773800000|2021-01-27 18:56:40|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|12
1611773810000|2021-01-27 18:56:50|5562.1|5559.3|5562.1|5559.3|5562.1|5559.3|5561.1|5558.3|47
1611773820000|2021-01-27 18:57:00|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|5561.1|5558.3|16
1611773830000|2021-01-27 18:57:10|5561.6|5558.8|5561.1|5558.3|5561.6|5558.8|5561.1|5558.3|23
1611773840000|2021-01-27 18:57:20|||||||||15
1611773860000|2021-01-27 18:57:40|5561.6|5558.8|5561.6|5558.8|5561.6|5558.8|5561.6|5558.8|32
1611773870000|2021-01-27 18:57:50|5562.1|5559.3|5561.1|5558.3|5562.1|5559.3|5561.1|5558.3|28
1611773880000|2021-01-27 18:58:00|5560.1|5557.3|5561.1|5558.3|5561.6|5558.8|5560.1|5557.3|29
1611773890000|2021-01-27 18:58:10|5560.6|5557.8|5558.1|5555.3|5561.1|5558.3|5558.1|5555.3|41
1611773900000|2021-01-27 18:58:20|5558.6|5555.8|5558.1|5555.3|5558.6|5555.8|5558.1|5555.3|41
1611773910000|2021-01-27 18:58:30|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|5558.1|5555.3|28
1611773920000|2021-01-27 18:58:40|5558.1|5555.3|5558.6|5555.8|5559.1|5556.3|5558.1|5555.3|109
1611773930000|2021-01-27 18:58:50|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|28
1611773940000|2021-01-27 18:59:00|5559.6|5556.8|5559.6|5556.8|5560.7|5557.8|5559.6|5556.7|147145
1611773950000|2021-01-27 18:59:10|5560.1|5557.3|5559.1|5556.3|5560.1|5557.3|5559.1|5556.3|32
1611773960000|2021-01-27 18:59:20|5559.6|5556.8|5559.1|5556.3|5559.6|5556.8|5558.6|5555.8|41
1611773970000|2021-01-27 18:59:30|5558.6|5555.8|5558.6|5555.8|5559.1|5556.3|5558.6|5555.8|62
1611773980000|2021-01-27 18:59:40|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|5558.6|5555.8|329
1611773990000|2021-01-27 18:59:50|||||||||20
1611774000000|2021-01-27 19:00:00|||||||||26
1611774010000|2021-01-27 19:00:10|5560.1|5557.3|5562.1|5559.3|5562.1|5559.3|5559.6|5556.8|44
1611774020000|2021-01-27 19:00:20|5562.6|5559.8|5562.6|5559.8|5563.1|5560.3|5562.1|5559.3|42
1611774030000|2021-01-27 19:00:30|5563.1|5560.3|5564.6|5561.8|5565.1|5562.3|5563.1|5560.3|35
1611774040000|2021-01-27 19:00:40|5564.1|5561.3|5564.1|5561.3|5564.1|5561.3|5563.6|5560.8|58
1611774050000|2021-01-27 19:00:50|5563.6|5560.8|5565.1|5562.3|5566.1|5563.3|5563.1|5560.3|232
1611774060000|2021-01-27 19:01:00|5564.6|5561.8|5566.1|5563.3|5566.6|5563.8|5564.6|5561.8|21
1611774070000|2021-01-27 19:01:10|||||||||7
1611774080000|2021-01-27 19:01:20|5565.1|5562.3|5565.1|5562.3|5566.1|5563.3|5565.1|5562.3|102
1611774090000|2021-01-27 19:01:30|5564.6|5561.8|5564.1|5561.3|5565.1|5562.3|5564.1|5561.3|12
1611774100000|2021-01-27 19:01:40|5563.1|5560.3|5563.1|5560.3|5563.1|5560.3|5563.1|5560.3|6
1611774110000|2021-01-27 19:01:50|||||||||20
1611774120000|2021-01-27 19:02:00|5564.6|5561.8|5564.1|5561.3|5565.1|5562.3|5564.1|5561.3|30
1611774130000|2021-01-27 19:02:10|5563.1|5560.3|5564.1|5561.3|5565.1|5562.3|5563.1|5560.3|195
1611774140000|2021-01-27 19:02:20|5565.1|5562.3|5563.6|5560.8|5565.1|5562.3|5563.1|5560.3|78
1611774150000|2021-01-27 19:02:30|5564.1|5561.3|5565.1|5562.3|5566.1|5563.3|5563.1|5560.3|15
1611774160000|2021-01-27 19:02:40|5564.1|5561.3|5566.1|5563.3|5567.1|5564.3|5564.1|5561.3|16
1611774170000|2021-01-27 19:02:50|5565.6|5562.8|5565.6|5562.8|5566.1|5563.3|5565.1|5562.3|23
1611774180000|2021-01-27 19:03:00|5566.1|5563.3|5565.1|5562.3|5567.1|5564.3|5565.1|5562.3|46
1611774190000|2021-01-27 19:03:10|5565.6|5562.8|5565.1|5562.3|5566.1|5563.3|5565.1|5562.3|12
1611774200000|2021-01-27 19:03:20|5565.6|5562.8|5567.1|5564.3|5567.1|5564.3|5565.6|5562.8|20
1611774210000|2021-01-27 19:03:30|5568.1|5565.3|5569.1|5566.3|5569.1|5566.3|5568.1|5565.3|36
1611774220000|2021-01-27 19:03:40|5568.6|5565.8|5571.1|5568.3|5571.1|5568.3|5568.1|5565.3|42
1611774230000|2021-01-27 19:03:50|5571.6|5568.8|5571.6|5568.8|5572.1|5569.3|5571.1|5568.3|30
1611774240000|2021-01-27 19:04:00|5571.1|5568.3|5569.6|5566.8|5571.6|5568.8|5569.1|5566.3|106
1611774250000|2021-01-27 19:04:10|5570.1|5567.3|5568.6|5565.8|5570.6|5567.8|5568.6|5565.8|111
1611774260000|2021-01-27 19:04:20|5568.1|5565.3|5568.6|5565.8|5569.1|5566.3|5568.1|5565.3|26
1611774270000|2021-01-27 19:04:30|5569.1|5566.3|5569.1|5566.3|5569.1|5566.3|5568.1|5565.3|39
1611774280000|2021-01-27 19:04:40|5568.1|5565.3|5569.1|5566.3|5569.1|5566.3|5568.1|5565.3|35
1611774290000|2021-01-27 19:04:50|5568.6|5565.8|5568.1|5565.3|5569.1|5566.3|5567.1|5564.3|76
1611774300000|2021-01-27 19:05:00|5567.1|5564.3|5568.1|5565.3|5568.1|5565.3|5566.1|5563.3|91
1611774310000|2021-01-27 19:05:10|5567.6|5564.8|5566.1|5563.3|5567.6|5564.8|5566.1|5563.3|314
1611774320000|2021-01-27 19:05:20|5566.6|5563.8|5565.6|5562.8|5567.1|5564.3|5565.1|5562.3|39
1611774330000|2021-01-27 19:05:30|5566.1|5563.3|5564.6|5561.8|5566.1|5563.3|5564.1|5561.3|859
1611774340000|2021-01-27 19:05:40|5564.1|5561.3|5565.1|5562.3|5565.1|5562.3|5563.1|5560.3|933
1611774350000|2021-01-27 19:05:50|5566.1|5563.3|5565.1|5562.3|5566.1|5563.3|5565.1|5562.3|36
1611774360000|2021-01-27 19:06:00|5564.6|5561.8|5564.6|5561.8|5565.1|5562.3|5564.1|5561.3|62
1611774370000|2021-01-27 19:06:10|5565.1|5562.3|5565.1|5562.3|5565.1|5562.3|5564.1|5561.3|42
1611774380000|2021-01-27 19:06:20|5564.6|5561.8|5564.1|5561.3|5564.6|5561.8|5564.1|5561.3|17
1611774390000|2021-01-27 19:06:30|5565.1|5562.3|5564.1|5561.3|5565.1|5562.3|5564.1|5561.3|28
1611774400000|2021-01-27 19:06:40|5564.6|5561.8|5565.1|5562.3|5565.1|5562.3|5564.1|5561.3|26
1611774410000|2021-01-27 19:06:50|5564.6|5561.8|5564.1|5561.3|5564.6|5561.8|5564.1|5561.3|17
1611774420000|2021-01-27 19:07:00|5563.1|5560.3|5565.1|5562.3|5565.6|5562.8|5562.1|5559.3|27
1611774430000|2021-01-27 19:07:10|5564.6|5561.8|5564.1|5561.3|5565.1|5562.3|5564.1|5561.3|14
1611774440000|2021-01-27 19:07:20|5563.1|5560.3|5563.1|5560.3|5564.1|5561.3|5563.1|5560.3|20
1611774450000|2021-01-27 19:07:30|5564.1|5561.3|5564.6|5561.8|5565.1|5562.3|5564.1|5561.3|29
1611774460000|2021-01-27 19:07:40|5565.1|5562.3|5565.1|5562.3|5565.1|5562.3|5564.1|5561.3|8
1611774470000|2021-01-27 19:07:50|5566.1|5563.3|5568.1|5565.3|5569.1|5566.3|5566.1|5563.3|65
1611774480000|2021-01-27 19:08:00|5567.6|5564.8|5565.1|5562.3|5568.1|5565.3|5565.1|5562.3|44
1611774490000|2021-01-27 19:08:10|5565.6|5562.8|5565.6|5562.8|5566.1|5563.3|5565.1|5562.3|6
1611774500000|2021-01-27 19:08:20|5565.1|5562.3|5565.6|5562.8|5567.1|5564.3|5565.1|5562.3|24
1611774510000|2021-01-27 19:08:30|5566.1|5563.3|5567.1|5564.3|5567.1|5564.3|5565.6|5562.8|5
1611774520000|2021-01-27 19:08:40|5568.1|5565.3|5568.1|5565.3|5568.1|5565.3|5567.1|5564.3|297
1611774530000|2021-01-27 19:08:50|5567.6|5564.8|5567.1|5564.3|5568.1|5565.3|5567.1|5564.3|15
1611774540000|2021-01-27 19:09:00|5566.6|5563.8|5566.1|5563.3|5567.1|5564.3|5566.1|5563.3|6
1611774550000|2021-01-27 19:09:10|5566.6|5563.8|5566.1|5563.3|5567.1|5564.3|5566.1|5563.3|20
1611774560000|2021-01-27 19:09:20|5564.6|5561.8|5565.1|5562.3|5565.1|5562.3|5564.1|5561.3|132
1611774570000|2021-01-27 19:09:30|5564.1|5561.3|5564.1|5561.3|5564.1|5561.3|5564.1|5561.3|12
1611774580000|2021-01-27 19:09:40|5565.6|5562.8|5565.6|5562.8|5566.1|5563.3|5565.1|5562.3|13
1611774590000|2021-01-27 19:09:50|5566.1|5563.3|5566.1|5563.3|5566.1|5563.3|5565.6|5562.8|30
1611774600000|2021-01-27 19:10:00|5567.1|5564.3|5567.6|5564.8|5568.1|5565.3|5567.1|5564.3|23
1611774610000|2021-01-27 19:10:10|5567.1|5564.3|5568.1|5565.3|5568.1|5565.3|5567.1|5564.3|5
1611774620000|2021-01-27 19:10:20|5567.6|5564.8|5567.6|5564.8|5567.6|5564.8|5567.1|5564.3|15
1611774630000|2021-01-27 19:10:30|5567.1|5564.3|5567.6|5564.8|5568.1|5565.3|5567.1|5564.3|4
1611774640000|2021-01-27 19:10:40|5568.1|5565.3|5568.1|5565.3|5568.1|5565.3|5567.6|5564.8|9
1611774650000|2021-01-27 19:10:50|5568.6|5565.8|5567.6|5564.8|5569.1|5566.3|5567.6|5564.8|37
1611774660000|2021-01-27 19:11:00|5567.1|5564.3|5568.1|5565.3|5568.1|5565.3|5567.1|5564.3|5
1611774670000|2021-01-27 19:11:10|5567.6|5564.8|5568.1|5565.3|5568.1|5565.3|5567.6|5564.8|2
1611774680000|2021-01-27 19:11:20|5567.1|5564.3|5567.1|5564.3|5567.6|5564.8|5566.1|5563.3|58
1611774690000|2021-01-27 19:11:30|5567.6|5564.8|5568.1|5565.3|5568.1|5565.3|5567.6|5564.8|17
1611774700000|2021-01-27 19:11:40|||||||||6
1611774710000|2021-01-27 19:11:50|5567.1|5564.3|5567.1|5564.3|5567.1|5564.3|5567.1|5564.3|43
1611774720000|2021-01-27 19:12:00|5566.1|5563.3|5565.6|5562.8|5567.1|5564.3|5565.6|5562.8|11
1611774730000|2021-01-27 19:12:10|5566.1|5563.3|5566.1|5563.3|5566.1|5563.3|5565.6|5562.8|5
1611774740000|2021-01-27 19:12:20|5567.1|5564.3|5568.1|5565.3|5568.1|5565.3|5567.1|5564.3|37
1611774750000|2021-01-27 19:12:30|5567.6|5564.8|5567.1|5564.3|5568.1|5565.3|5567.1|5564.3|12
1611774760000|2021-01-27 19:12:40|5567.6|5564.8|5567.6|5564.8|5567.6|5564.8|5567.1|5564.3|7
1611774770000|2021-01-27 19:12:50|5567.1|5564.3|5567.6|5564.8|5568.1|5565.3|5567.1|5564.3|37
1611774780000|2021-01-27 19:13:00|5567.1|5564.3|5566.1|5563.3|5568.1|5565.3|5566.1|5563.3|147
1611774790000|2021-01-27 19:13:10|5567.1|5564.3|5569.1|5566.3|5569.1|5566.3|5567.1|5564.3|38
1611774800000|2021-01-27 19:13:20|5568.1|5565.3|5566.1|5563.3|5569.1|5566.3|5566.1|5563.3|73
1611774810000|2021-01-27 19:13:30|5566.6|5563.8|5567.1|5564.3|5567.1|5564.3|5566.1|5563.3|24
1611774820000|2021-01-27 19:13:40|5566.6|5563.8|5566.1|5563.3|5567.1|5564.3|5566.1|5563.3|128
1611774830000|2021-01-27 19:13:50|5566.6|5563.8|5566.1|5563.3|5566.6|5563.8|5566.1|5563.3|22
1611774840000|2021-01-27 19:14:00|5566.6|5563.8|5566.1|5563.3|5567.1|5564.3|5566.1|5563.3|32
1611774850000|2021-01-27 19:14:10|5566.6|5563.8|5567.1|5564.3|5567.1|5564.3|5566.1|5563.3|12
1611774860000|2021-01-27 19:14:20|5566.1|5563.3|5566.6|5563.8|5566.6|5563.8|5566.1|5563.3|18
1611774870000|2021-01-27 19:14:30|5567.1|5564.3|5565.6|5562.8|5567.6|5564.8|5565.1|5562.3|71
1611774880000|2021-01-27 19:14:40|5565.1|5562.3|5562.1|5559.3|5566.1|5563.3|5562.1|5559.3|1318
1611774890000|2021-01-27 19:14:50|5562.6|5559.8|5563.1|5560.3|5563.1|5560.3|5562.1|5559.3|48
1611774900000|2021-01-27 19:15:00|5562.6|5559.8|5562.1|5559.3|5563.1|5560.3|5562.1|5559.3|30
1611774910000|2021-01-27 19:15:10|5562.6|5559.8|5561.1|5558.3|5562.6|5559.8|5560.6|5557.8|22
1611774920000|2021-01-27 19:15:20|5560.1|5557.3|5560.1|5557.3|5561.1|5558.3|5560.1|5557.3|22
1611774930000|2021-01-27 19:15:30|5560.6|5557.8|5560.1|5557.3|5561.1|5558.3|5560.1|5557.3|67
1611774940000|2021-01-27 19:15:40|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|5558.1|5555.3|23
1611774950000|2021-01-27 19:15:50|5558.1|5555.3|5558.1|5555.3|5559.1|5556.3|5557.6|5554.8|70
1611774960000|2021-01-27 19:16:00|5558.6|5555.8|5559.1|5556.3|5559.1|5556.3|5558.1|5555.3|56
1611774970000|2021-01-27 19:16:10|5558.1|5555.3|5559.1|5556.3|5559.1|5556.3|5558.1|5555.3|20
1611774980000|2021-01-27 19:16:20|5560.1|5557.3|5560.1|5557.3|5560.6|5557.8|5559.1|5556.3|32
1611774990000|2021-01-27 19:16:30|5560.6|5557.8|5560.6|5557.8|5560.6|5557.8|5560.1|5557.3|165
1611775000000|2021-01-27 19:16:40|5560.1|5557.3|5560.1|5557.3|5560.6|5557.8|5560.1|5557.3|4
1611775010000|2021-01-27 19:16:50|5559.6|5556.8|5560.1|5557.3|5560.1|5557.3|5559.6|5556.8|30
1611775020000|2021-01-27 19:17:00|5559.6|5556.8|5559.1|5556.3|5560.1|5557.3|5559.1|5556.3|30
1611775030000|2021-01-27 19:17:10|5558.1|5555.3|5557.6|5554.8|5558.1|5555.3|5557.1|5554.3|25
1611775040000|2021-01-27 19:17:20|5558.1|5555.3|5558.1|5555.3|5558.1|5555.3|5557.1|5554.3|27
1611775050000|2021-01-27 19:17:30|5557.6|5554.8|5558.1|5555.3|5558.1|5555.3|5557.1|5554.3|39
1611775060000|2021-01-27 19:17:40|5557.1|5554.3|5557.1|5554.3|5557.6|5554.8|5557.1|5554.3|19
1611775070000|2021-01-27 19:17:50|5556.1|5553.3|5555.1|5552.3|5556.1|5553.3|5555.1|5552.3|47
1611775080000|2021-01-27 19:18:00|5554.6|5551.8|5554.1|5551.3|5555.1|5552.3|5553.6|5550.8|64
1611775090000|2021-01-27 19:18:10|5553.6|5550.8|5554.1|5551.3|5554.1|5551.3|5553.6|5550.8|20
1611775100000|2021-01-27 19:18:20|5553.6|5550.8|5553.1|5550.3|5554.1|5551.3|5552.1|5549.3|358
1611775110000|2021-01-27 19:18:30|5552.6|5549.8|5553.1|5550.3|5553.6|5550.8|5552.6|5549.8|121
1611775120000|2021-01-27 19:18:40|5552.6|5549.8|5553.1|5550.3|5553.1|5550.3|5552.6|5549.8|46
1611775130000|2021-01-27 19:18:50|5552.6|5549.8|5554.1|5551.3|5554.1|5551.3|5552.6|5549.8|33
1611775140000|2021-01-27 19:19:00|5553.1|5550.3|5554.1|5551.3|5554.1|5551.3|5553.1|5550.3|112
1611775150000|2021-01-27 19:19:10|5553.6|5550.8|5553.1|5550.3|5554.1|5551.3|5553.1|5550.3|60
1611775160000|2021-01-27 19:19:20|5554.1|5551.3|5554.1|5551.3|5554.1|5551.3|5553.1|5550.3|31
1611775170000|2021-01-27 19:19:30|5553.6|5550.8|5553.1|5550.3|5553.6|5550.8|5552.1|5549.3|87
1611775180000|2021-01-27 19:19:40|5552.6|5549.8|5552.1|5549.3|5552.6|5549.8|5552.1|5549.3|28
1611775190000|2021-01-27 19:19:50|5553.1|5550.3|5552.1|5549.3|5553.1|5550.3|5552.1|5549.3|106
1611775200000|2021-01-27 19:20:00|||||||||11
1611775210000|2021-01-27 19:20:10|||||||||128
1611775220000|2021-01-27 19:20:20|||||||||50
1611775230000|2021-01-27 19:20:30|||||||||55
1611775240000|2021-01-27 19:20:40|5553.1|5550.3|5551.1|5548.3|5553.1|5550.3|5550.1|5547.3|336
1611775250000|2021-01-27 19:20:50|5550.1|5547.3|5551.1|5548.3|5551.6|5548.8|5550.1|5547.3|206
1611775260000|2021-01-27 19:21:00|5550.6|5547.8|5551.1|5548.3|5552.1|5549.3|5550.1|5547.3|83
1611775270000|2021-01-27 19:21:10|5551.6|5548.8|5552.1|5549.3|5552.1|5549.3|5550.1|5547.3|90
1611775280000|2021-01-27 19:21:20|5552.6|5549.8|5552.6|5549.8|5553.1|5550.3|5552.1|5549.3|197
1611775290000|2021-01-27 19:21:30|5552.1|5549.3|5552.1|5549.3|5552.1|5549.3|5550.6|5547.8|106
1611775300000|2021-01-27 19:21:40|5551.1|5548.3|5551.1|5548.3|5551.1|5548.3|5550.1|5547.3|9
1611775310000|2021-01-27 19:21:50|5550.1|5547.3|5550.1|5547.3|5551.1|5548.3|5550.1|5547.3|47
1611775320000|2021-01-27 19:22:00|5550.6|5547.8|5551.1|5548.3|5552.1|5549.3|5550.6|5547.8|45
1611775330000|2021-01-27 19:22:10|5552.1|5549.3|5552.1|5549.3|5552.1|5549.3|5552.1|5549.3|13
1611775340000|2021-01-27 19:22:20|5553.1|5550.3|5553.1|5550.3|5553.1|5550.3|5552.1|5549.3|45
1611775350000|2021-01-27 19:22:30|5552.6|5549.8|5553.1|5550.3|5553.1|5550.3|5551.1|5548.3|17
1611775360000|2021-01-27 19:22:40|5553.6|5550.8|5553.1|5550.3|5553.6|5550.8|5553.1|5550.3|82
1611775370000|2021-01-27 19:22:50|5554.1|5551.3|5553.1|5550.3|5554.1|5551.3|5553.1|5550.3|54
1611775380000|2021-01-27 19:23:00|5552.6|5549.8|5552.1|5549.3|5552.6|5549.8|5551.1|5548.3|35
1611775390000|2021-01-27 19:23:10|5552.6|5549.8|5552.6|5549.8|5554.1|5551.3|5552.1|5549.3|52
1611775400000|2021-01-27 19:23:20|5553.1|5550.3|5554.1|5551.3|5554.1|5551.3|5552.6|5549.8|54
1611775410000|2021-01-27 19:23:30|5553.6|5550.8|5554.1|5551.3|5554.1|5551.3|5553.1|5550.3|68
1611775420000|2021-01-27 19:23:40|5553.1|5550.3|5552.1|5549.3|5553.1|5550.3|5552.1|5549.3|31
1611775430000|2021-01-27 19:23:50|5553.1|5550.3|5553.1|5550.3|5553.1|5550.3|5553.1|5550.3|52
1611775440000|2021-01-27 19:24:00|5552.6|5549.8|5553.1|5550.3|5553.1|5550.3|5552.1|5549.3|26
1611775450000|2021-01-27 19:24:10|5553.6|5550.8|5554.1|5551.3|5554.1|5551.3|5553.6|5550.8|68
1611775460000|2021-01-27 19:24:20|5555.1|5552.3|5555.1|5552.3|5556.1|5553.3|5554.1|5551.3|78
1611775470000|2021-01-27 19:24:30|5555.6|5552.8|5557.1|5554.3|5557.1|5554.3|5555.6|5552.8|37
1611775480000|2021-01-27 19:24:40|5558.1|5555.3|5559.6|5556.8|5560.1|5557.3|5558.1|5555.3|120
1611775490000|2021-01-27 19:24:50|5559.1|5556.3|5560.1|5557.3|5560.1|5557.3|5558.1|5555.3|69
1611775500000|2021-01-27 19:25:00|5559.6|5556.8|5562.1|5559.3|5562.1|5559.3|5559.1|5556.3|96
1611775510000|2021-01-27 19:25:10|5562.6|5559.8|5562.1|5559.3|5562.6|5559.8|5560.1|5557.3|1192
1611775520000|2021-01-27 19:25:20|5561.6|5558.8|5561.6|5558.8|5562.1|5559.3|5561.1|5558.3|47
1611775530000|2021-01-27 19:25:30|5562.1|5559.3|5558.1|5555.3|5562.1|5559.3|5558.1|5555.3|41
1611775540000|2021-01-27 19:25:40|5557.6|5554.8|5559.1|5556.3|5559.1|5556.3|5557.1|5554.3|42
1611775550000|2021-01-27 19:25:50|5558.1|5555.3|5557.6|5554.8|5558.1|5555.3|5557.1|5554.3|29
1611775560000|2021-01-27 19:26:00|5557.1|5554.3|5556.6|5553.8|5557.1|5554.3|5555.1|5552.3|43
1611775570000|2021-01-27 19:26:10|5557.1|5554.3|5557.1|5554.3|5557.1|5554.3|5556.1|5553.3|28
1611775580000|2021-01-27 19:26:20|5558.1|5555.3|5557.1|5554.3|5558.1|5555.3|5556.1|5553.3|52
1611775590000|2021-01-27 19:26:30|5556.6|5553.8|5557.1|5554.3|5557.1|5554.3|5556.6|5553.8|21
1611775600000|2021-01-27 19:26:40|5556.6|5553.8|5557.1|5554.3|5557.6|5554.8|5556.1|5553.3|78
1611775610000|2021-01-27 19:26:50|5558.1|5555.3|5557.1|5554.3|5558.1|5555.3|5557.1|5554.3|91
1611775620000|2021-01-27 19:27:00|5558.1|5555.3|5559.6|5556.8|5559.6|5556.8|5557.1|5554.3|127
1611775630000|2021-01-27 19:27:10|5560.1|5557.3|5561.1|5558.3|5562.1|5559.3|5560.1|5557.3|195
1611775640000|2021-01-27 19:27:20|5560.1|5557.3|5554.1|5551.3|5560.1|5557.3|5553.6|5550.8|266
1611775650000|2021-01-27 19:27:30|5553.1|5550.3|5555.6|5552.8|5557.1|5554.3|5553.1|5550.3|202
1611775660000|2021-01-27 19:27:40|5556.1|5553.3|5556.1|5553.3|5557.1|5554.3|5555.1|5552.3|210
1611775670000|2021-01-27 19:27:50|5556.6|5553.8|5555.1|5552.3|5558.6|5555.8|5555.1|5552.3|166
1611775680000|2021-01-27 19:28:00|5554.1|5551.3|5556.1|5553.3|5557.1|5554.3|5554.1|5551.3|1029
1611775690000|2021-01-27 19:28:10|||||||||362
1611775700000|2021-01-27 19:28:20|||||||||222
1611775710000|2021-01-27 19:28:30|5555.1|5552.3|5552.1|5549.3|5555.1|5552.3|5552.1|5549.3|576
1611775720000|2021-01-27 19:28:40|5553.1|5550.3|5553.1|5550.3|5553.1|5550.3|5553.1|5550.3|659
1611775730000|2021-01-27 19:28:50|5554.1|5551.3|5555.1|5552.3|5556.1|5553.3|5554.1|5551.3|315
1611775740000|2021-01-27 19:29:00|5556.1|5553.3|5556.1|5553.3|5556.1|5553.3|5555.1|5552.3|335
1611775750000|2021-01-27 19:29:10|5555.1|5552.3|5555.1|5552.3|5556.1|5553.3|5554.1|5551.3|367
1611775760000|2021-01-27 19:29:20|5554.1|5551.3|5552.1|5549.3|5555.1|5552.3|5552.1|5549.3|395
1611775770000|2021-01-27 19:29:30|5553.1|5550.3|5553.1|5550.3|5554.6|5551.8|5552.1|5549.3|241
1611775780000|2021-01-27 19:29:40|5554.1|5551.3|5554.1|5551.3|5554.1|5551.3|5553.1|5550.3|378
1611775790000|2021-01-27 19:29:50|5555.1|5552.3|5554.1|5551.3|5555.1|5552.3|5554.1|5551.3|448
1611775800000|2021-01-27 19:30:00|5553.1|5550.3|5555.1|5552.3|5555.1|5552.3|5553.1|5550.3|179
1611775810000|2021-01-27 19:30:10|5552.6|5549.8|5553.1|5550.3|5553.1|5550.3|5550.1|5547.3|559
1611775820000|2021-01-27 19:30:20|5552.1|5549.3|5552.1|5549.3|5554.1|5551.3|5552.1|5549.3|158
1611775830000|2021-01-27 19:30:30|5552.6|5549.8|5552.1|5549.3|5553.1|5550.3|5550.6|5547.8|159
1611775840000|2021-01-27 19:30:40|||||||||4
1611775850000|2021-01-27 19:30:50|||||||||20
1611775860000|2021-01-27 19:31:00|5552.6|5549.8|5552.1|5549.3|5553.1|5550.3|5552.1|5549.3|68
1611775870000|2021-01-27 19:31:10|5551.1|5548.3|5550.1|5547.3|5551.1|5548.3|5550.1|5547.3|282
1611775880000|2021-01-27 19:31:20|5549.6|5546.8|5548.1|5545.3|5549.6|5546.8|5548.1|5545.3|157
1611775890000|2021-01-27 19:31:30|5547.1|5544.3|5546.1|5543.3|5547.1|5544.3|5545.6|5542.8|148
1611775900000|2021-01-27 19:31:40|5545.1|5542.3|5546.1|5543.3|5546.1|5543.3|5545.1|5542.3|66
1611775910000|2021-01-27 19:31:50|5545.1|5542.3|5543.1|5540.3|5545.1|5542.3|5543.1|5540.3|123
1611775920000|2021-01-27 19:32:00|5542.6|5539.8|5542.6|5539.8|5543.1|5540.3|5542.1|5539.3|38
1611775930000|2021-01-27 19:32:10|5543.1|5540.3|5542.6|5539.8|5543.1|5540.3|5541.1|5538.3|44
1611775940000|2021-01-27 19:32:20|5542.1|5539.3|5542.1|5539.3|5542.6|5539.8|5541.1|5538.3|60
1611775950000|2021-01-27 19:32:30|5542.6|5539.8|5543.1|5540.3|5543.6|5540.8|5542.1|5539.3|107
1611775960000|2021-01-27 19:32:40|5544.1|5541.3|5543.1|5540.3|5545.1|5542.3|5543.1|5540.3|157
1611775970000|2021-01-27 19:32:50|5544.1|5541.3|5542.1|5539.3|5544.1|5541.3|5542.1|5539.3|82
1611775980000|2021-01-27 19:33:00|5541.6|5538.8|5542.1|5539.3|5542.1|5539.3|5541.1|5538.3|221
1611775990000|2021-01-27 19:33:10|||||||||21
1611776000000|2021-01-27 19:33:20|5544.1|5541.3|5545.1|5542.3|5545.1|5542.3|5543.1|5540.3|417
1611776010000|2021-01-27 19:33:30|5544.6|5541.8|5547.1|5544.3|5548.1|5545.3|5542.1|5539.3|581
1611776020000|2021-01-27 19:33:40|5548.1|5545.3|5547.6|5544.8|5549.1|5546.3|5547.6|5544.8|25
1611776030000|2021-01-27 19:33:50|5547.1|5544.3|5546.1|5543.3|5548.1|5545.3|5546.1|5543.3|47
1611776040000|2021-01-27 19:34:00|5545.1|5542.3|5543.6|5540.8|5545.1|5542.3|5543.1|5540.3|206
1611776050000|2021-01-27 19:34:10|5544.1|5541.3|5543.6|5540.8|5545.1|5542.3|5543.6|5540.8|30
1611776060000|2021-01-27 19:34:20|5543.1|5540.3|5542.6|5539.8|5543.1|5540.3|5542.1|5539.3|10
1611776070000|2021-01-27 19:34:30|5542.1|5539.3|5541.1|5538.3|5542.1|5539.3|5541.1|5538.3|15
1611776080000|2021-01-27 19:34:40|5541.6|5538.8|5542.1|5539.3|5542.1|5539.3|5541.1|5538.3|26
1611776090000|2021-01-27 19:34:50|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|43
1611776100000|2021-01-27 19:35:00|5542.1|5539.3|5542.1|5539.3|5542.6|5539.8|5541.1|5538.3|142
1611776110000|2021-01-27 19:35:10|5541.6|5538.8|5541.1|5538.3|5541.6|5538.8|5541.1|5538.3|16
1611776120000|2021-01-27 19:35:20|5541.6|5538.8|5541.1|5538.3|5541.6|5538.8|5540.1|5537.3|123
1611776130000|2021-01-27 19:35:30|5540.1|5537.3|5541.1|5538.3|5541.1|5538.3|5540.1|5537.3|6
1611776140000|2021-01-27 19:35:40|5540.6|5537.8|5540.1|5537.3|5540.6|5537.8|5540.1|5537.3|54
1611776150000|2021-01-27 19:35:50|||||||||77
1611776160000|2021-01-27 19:36:00|5540.6|5537.8|5541.1|5538.3|5541.1|5538.3|5540.6|5537.8|42
1611776170000|2021-01-27 19:36:10|5541.6|5538.8|5541.1|5538.3|5542.1|5539.3|5541.1|5538.3|223
1611776180000|2021-01-27 19:36:20|5541.6|5538.8|5543.1|5540.3|5544.1|5541.3|5541.6|5538.8|76
1611776190000|2021-01-27 19:36:30|5543.6|5540.8|5544.1|5541.3|5544.1|5541.3|5542.6|5539.8|7
1611776200000|2021-01-27 19:36:40|5543.6|5540.8|5543.1|5540.3|5544.1|5541.3|5543.1|5540.3|0
1611776210000|2021-01-27 19:36:50|5542.1|5539.3|5543.1|5540.3|5543.1|5540.3|5542.1|5539.3|8
1611776220000|2021-01-27 19:37:00|5542.6|5539.8|5542.1|5539.3|5543.1|5540.3|5542.1|5539.3|10
1611776230000|2021-01-27 19:37:10|5541.6|5538.8|5542.1|5539.3|5542.6|5539.8|5541.1|5538.3|45
1611776240000|2021-01-27 19:37:20|5541.1|5538.3|5541.1|5538.3|5541.6|5538.8|5541.1|5538.3|19
1611776250000|2021-01-27 19:37:30|5541.6|5538.8|5541.6|5538.8|5542.1|5539.3|5541.6|5538.8|6
1611776260000|2021-01-27 19:37:40|5541.1|5538.3|5540.6|5537.8|5541.1|5538.3|5540.1|5537.3|67
1611776270000|2021-01-27 19:37:50|5541.1|5538.3|5541.1|5538.3|5541.1|5538.3|5540.1|5537.3|5
1611776280000|2021-01-27 19:38:00|5540.6|5537.8|5541.6|5538.8|5541.6|5538.8|5540.6|5537.8|13
1611776290000|2021-01-27 19:38:10|5542.1|5539.3|5542.1|5539.3|5542.6|5539.8|5541.6|5538.8|107
1611776300000|2021-01-27 19:38:20|5543.1|5540.3|5543.1|5540.3|5544.1|5541.3|5543.1|5540.3|15
1611776310000|2021-01-27 19:38:30|5544.1|5541.3|5544.1|5541.3|5544.1|5541.3|5543.6|5540.8|52
1611776320000|2021-01-27 19:38:40|5543.1|5540.3|5543.1|5540.3|5543.1|5540.3|5543.1|5540.3|41
1611776330000|2021-01-27 19:38:50|5544.1|5541.3|5543.1|5540.3|5544.1|5541.3|5543.1|5540.3|5
1611776340000|2021-01-27 19:39:00|5542.1|5539.3|5542.1|5539.3|5542.1|5539.3|5542.1|5539.3|4
1611776350000|2021-01-27 19:39:10|5541.1|5538.3|5542.1|5539.3|5542.1|5539.3|5541.1|5538.3|8
1611776360000|2021-01-27 19:39:20|5541.1|5538.3|5542.1|5539.3|5542.1|5539.3|5541.1|5538.3|28
1611776370000|2021-01-27 19:39:30|5543.1|5540.3|5543.1|5540.3|5543.1|5540.3|5543.1|5540.3|5
1611776380000|2021-01-27 19:39:40|5542.1|5539.3|5543.1|5540.3|5543.1|5540.3|5542.1|5539.3|110
1611776400000|2021-01-27 19:40:00|5542.1|5539.3|5542.1|5539.3|5542.1|5539.3|5542.1|5539.3|25
1611776410000|2021-01-27 19:40:10|5543.1|5540.3|5542.1|5539.3|5543.1|5540.3|5542.1|5539.3|95
1611776420000|2021-01-27 19:40:20|5542.6|5539.8|5543.1|5540.3|5543.1|5540.3|5542.1|5539.3|48
1611776430000|2021-01-27 19:40:30|5542.6|5539.8|5543.1|5540.3|5544.1|5541.3|5542.6|5539.8|74
1611776460000|2021-01-27 19:41:00|||||||||2
1611776470000|2021-01-27 19:41:10|||||||||30
1611776480000|2021-01-27 19:41:20|5542.6|5539.8|5542.1|5539.3|5543.1|5540.3|5542.1|5539.3|12
1611776490000|2021-01-27 19:41:30|||||||||40
1611776500000|2021-01-27 19:41:40|5543.1|5540.3|5543.1|5540.3|5543.1|5540.3|5542.6|5539.8|39
1611776510000|2021-01-27 19:41:50|5544.1|5541.3|5543.1|5540.3|5544.1|5541.3|5543.1|5540.3|24
1611776520000|2021-01-27 19:42:00|||||||||9
1611776530000|2021-01-27 19:42:10|5544.1|5541.3|5543.1|5540.3|5544.1|5541.3|5543.1|5540.3|8
1611776540000|2021-01-27 19:42:20|5544.1|5541.3|5544.1|5541.3|5544.1|5541.3|5544.1|5541.3|31
1611776550000|2021-01-27 19:42:30|5545.1|5542.3|5546.1|5543.3|5546.1|5543.3|5545.1|5542.3|97
1611776560000|2021-01-27 19:42:40|||||||||65
1611776570000|2021-01-27 19:42:50|||||||||22
1611776580000|2021-01-27 19:43:00|||||||||16
1611776590000|2021-01-27 19:43:10|5547.1|5544.3|5546.1|5543.3|5547.1|5544.3|5546.1|5543.3|34
1611776600000|2021-01-27 19:43:20|5547.1|5544.3|5546.6|5543.8|5547.1|5544.3|5546.1|5543.3|21
1611776610000|2021-01-27 19:43:30|5547.1|5544.3|5545.1|5542.3|5547.1|5544.3|5545.1|5542.3|13
1611776620000|2021-01-27 19:43:40|5545.6|5542.8|5546.1|5543.3|5546.1|5543.3|5545.6|5542.8|4
1611776630000|2021-01-27 19:43:50|5545.1|5542.3|5545.1|5542.3|5546.1|5543.3|5545.1|5542.3|3
1611776640000|2021-01-27 19:44:00|5544.1|5541.3|5545.1|5542.3|5545.1|5542.3|5544.1|5541.3|198
1611776650000|2021-01-27 19:44:10|5544.1|5541.3|5543.6|5540.8|5544.1|5541.3|5543.6|5540.8|114
1611776660000|2021-01-27 19:44:20|5544.1|5541.3|5545.1|5542.3|5545.1|5542.3|5544.1|5541.3|32
1611776670000|2021-01-27 19:44:30|5546.1|5543.3|5546.1|5543.3|5546.1|5543.3|5545.1|5542.3|17
1611776680000|2021-01-27 19:44:40|5545.6|5542.8|5547.1|5544.3|5547.1|5544.3|5545.6|5542.8|48
1611776690000|2021-01-27 19:44:50|5546.1|5543.3|5546.1|5543.3|5546.1|5543.3|5545.6|5542.8|47
1611776700000|2021-01-27 19:45:00|5545.6|5542.8|5545.1|5542.3|5546.1|5543.3|5544.1|5541.3|174
1611776710000|2021-01-27 19:45:10|5544.6|5541.8|5545.1|5542.3|5545.1|5542.3|5544.6|5541.8|25
1611776720000|2021-01-27 19:45:20|||||||||8
1611776740000|2021-01-27 19:45:40|||||||||127
1611776750000|2021-01-27 19:45:50|5544.1|5541.3|5544.1|5541.3|5545.1|5542.3|5544.1|5541.3|111
1611776760000|2021-01-27 19:46:00|5543.1|5540.3|5543.1|5540.3|5543.1|5540.3|5542.1|5539.3|33
1611776770000|2021-01-27 19:46:10|5543.6|5540.8|5543.1|5540.3|5544.1|5541.3|5543.1|5540.3|5
1611776780000|2021-01-27 19:46:20|5542.1|5539.3|5542.1|5539.3|5542.1|5539.3|5542.1|5539.3|3
1611776790000|2021-01-27 19:46:30|5542.6|5539.8|5541.1|5538.3|5542.6|5539.8|5541.1|5538.3|91
1611776800000|2021-01-27 19:46:40|5540.1|5537.3|5541.1|5538.3|5541.1|5538.3|5540.1|5537.3|80
1611776810000|2021-01-27 19:46:50|5542.1|5539.3|5541.6|5538.8|5542.1|5539.3|5541.1|5538.3|8
1611776820000|2021-01-27 19:47:00|5541.1|5538.3|5541.6|5538.8|5542.1|5539.3|5541.1|5538.3|37
1611776830000|2021-01-27 19:47:10|5542.1|5539.3|5542.1|5539.3|5542.1|5539.3|5542.1|5539.3|2
1611776840000|2021-01-27 19:47:20|5541.1|5538.3|5541.1|5538.3|5541.1|5538.3|5540.1|5537.3|43
1611776850000|2021-01-27 19:47:30|||||||||21
1611776870000|2021-01-27 19:47:50|5542.1|5539.3|5542.1|5539.3|5542.1|5539.3|5542.1|5539.3|28
1611776880000|2021-01-27 19:48:00|||||||||25
1611776890000|2021-01-27 19:48:10|5541.1|5538.3|5540.1|5537.3|5541.6|5538.8|5540.1|5537.3|46
1611776900000|2021-01-27 19:48:20|5540.6|5537.8|5540.1|5537.3|5541.1|5538.3|5540.1|5537.3|3
1611776910000|2021-01-27 19:48:30|5539.1|5536.3|5538.6|5535.8|5540.1|5537.3|5538.1|5535.3|19
1611776920000|2021-01-27 19:48:40|5539.1|5536.3|5539.1|5536.3|5539.1|5536.3|5538.1|5535.3|13
1611776930000|2021-01-27 19:48:50|5540.1|5537.3|5539.1|5536.3|5540.1|5537.3|5538.1|5535.3|37
1611776940000|2021-01-27 19:49:00|5538.6|5535.8|5538.6|5535.8|5539.1|5536.3|5538.6|5535.8|2
1611776950000|2021-01-27 19:49:10|5539.1|5536.3|5536.1|5533.3|5539.1|5536.3|5536.1|5533.3|56
1611776960000|2021-01-27 19:49:20|5535.1|5532.3|5534.1|5531.3|5535.1|5532.3|5534.1|5531.3|45
1611776970000|2021-01-27 19:49:30|5534.6|5531.8|5533.1|5530.3|5534.6|5531.8|5533.1|5530.3|170
1611776980000|2021-01-27 19:49:40|5533.6|5530.8|5533.6|5530.8|5534.1|5531.3|5533.1|5530.3|50
1611776990000|2021-01-27 19:49:50|5533.1|5530.3|5535.1|5532.3|5535.1|5532.3|5533.1|5530.3|40
1611777000000|2021-01-27 19:50:00|5536.1|5533.3|5536.1|5533.3|5537.1|5534.3|5536.1|5533.3|68
1611777010000|2021-01-27 19:50:10|5536.6|5533.8|5536.1|5533.3|5536.6|5533.8|5535.1|5532.3|11
1611777020000|2021-01-27 19:50:20|5537.1|5534.3|5537.1|5534.3|5539.1|5536.3|5536.6|5533.8|149
1611777030000|2021-01-27 19:50:30|5537.6|5534.8|5535.6|5532.8|5538.1|5535.3|5535.6|5532.8|8
1611777040000|2021-01-27 19:50:40|5535.1|5532.3|5536.1|5533.3|5536.1|5533.3|5534.1|5531.3|9
1611777050000|2021-01-27 19:50:50|5535.6|5532.8|5535.1|5532.3|5536.1|5533.3|5535.1|5532.3|2
1611777060000|2021-01-27 19:51:00|5534.6|5531.8|5535.1|5532.3|5535.1|5532.3|5534.1|5531.3|9
1611777070000|2021-01-27 19:51:10|5535.6|5532.8|5536.1|5533.3|5536.1|5533.3|5535.1|5532.3|2
1611777080000|2021-01-27 19:51:20|5535.6|5532.8|5536.1|5533.3|5536.1|5533.3|5535.1|5532.3|2
1611777090000|2021-01-27 19:51:30|5535.6|5532.8|5535.1|5532.3|5536.1|5533.3|5535.1|5532.3|1
1611777100000|2021-01-27 19:51:40|5534.6|5531.8|5534.1|5531.3|5535.1|5532.3|5534.1|5531.3|9
1611777110000|2021-01-27 19:51:50|5534.6|5531.8|5534.1|5531.3|5535.1|5532.3|5534.1|5531.3|5
1611777120000|2021-01-27 19:52:00|5533.6|5530.8|5534.1|5531.3|5534.1|5531.3|5533.1|5530.3|4
1611777130000|2021-01-27 19:52:10|5534.6|5531.8|5535.1|5532.3|5535.1|5532.3|5534.6|5531.8|4
1611777140000|2021-01-27 19:52:20|5534.6|5531.8|5534.1|5531.3|5535.1|5532.3|5534.1|5531.3|1
1611777150000|2021-01-27 19:52:30|5533.6|5530.8|5533.1|5530.3|5534.1|5531.3|5533.1|5530.3|0
1611777160000|2021-01-27 19:52:40|5534.1|5531.3|5533.6|5530.8|5534.6|5531.8|5533.6|5530.8|6
1611777170000|2021-01-27 19:52:50|5533.1|5530.3|5532.1|5529.3|5533.1|5530.3|5532.1|5529.3|2
1611777180000|2021-01-27 19:53:00|5533.1|5530.3|5531.6|5528.8|5533.1|5530.3|5531.1|5528.3|6
1611777190000|2021-01-27 19:53:10|5532.1|5529.3|5532.1|5529.3|5532.1|5529.3|5531.1|5528.3|10
1611777200000|2021-01-27 19:53:20|5531.1|5528.3|5528.1|5525.3|5531.1|5528.3|5528.1|5525.3|319
1611777210000|2021-01-27 19:53:30|5527.6|5524.8|5527.1|5524.3|5528.1|5525.3|5527.1|5524.3|8
1611777220000|2021-01-27 19:53:40|5527.6|5524.8|5526.6|5523.8|5527.6|5524.8|5526.1|5523.3|84
1611777230000|2021-01-27 19:53:50|5526.1|5523.3|5526.1|5523.3|5526.6|5523.8|5525.1|5522.3|472
1611777240000|2021-01-27 19:54:00|5526.6|5523.8|5528.6|5525.8|5530.1|5527.3|5526.6|5523.8|93
1611777250000|2021-01-27 19:54:10|5528.1|5525.3|5530.1|5527.3|5530.1|5527.3|5528.1|5525.3|6
1611777260000|2021-01-27 19:54:20|5531.1|5528.3|5530.1|5527.3|5531.1|5528.3|5530.1|5527.3|8
1611777270000|2021-01-27 19:54:30|||||||||30
1611777280000|2021-01-27 19:54:40|5529.1|5526.3|5529.1|5526.3|5529.1|5526.3|5528.1|5525.3|32
1611777290000|2021-01-27 19:54:50|5528.6|5525.8|5528.1|5525.3|5529.1|5526.3|5528.1|5525.3|5
1611777300000|2021-01-27 19:55:00|5527.6|5524.8|5527.1|5524.3|5528.1|5525.3|5526.1|5523.3|6
1611777310000|2021-01-27 19:55:10|5526.6|5523.8|5527.1|5524.3|5528.1|5525.3|5526.1|5523.3|4
1611777320000|2021-01-27 19:55:20|5527.6|5524.8|5527.6|5524.8|5528.1|5525.3|5527.1|5524.3|6
1611777330000|2021-01-27 19:55:30|5527.1|5524.3|5527.6|5524.8|5528.1|5525.3|5527.1|5524.3|5
1611777340000|2021-01-27 19:55:40|5527.1|5524.3|5526.1|5523.3|5528.1|5525.3|5526.1|5523.3|8
1611777350000|2021-01-27 19:55:50|5527.1|5524.3|5526.1|5523.3|5527.1|5524.3|5525.1|5522.3|55
1611777360000|2021-01-27 19:56:00|5525.6|5522.8|5527.1|5524.3|5527.6|5524.8|5525.6|5522.8|6
1611777370000|2021-01-27 19:56:10|5526.6|5523.8|5527.6|5524.8|5528.1|5525.3|5526.6|5523.8|0
1611777380000|2021-01-27 19:56:20|5528.1|5525.3|5529.1|5526.3|5529.1|5526.3|5528.1|5525.3|1
1611777390000|2021-01-27 19:56:30|5528.6|5525.8|5528.6|5525.8|5529.1|5526.3|5528.6|5525.8|0
1611777400000|2021-01-27 19:56:40|5529.1|5526.3|5528.1|5525.3|5529.1|5526.3|5528.1|5525.3|4
1611777410000|2021-01-27 19:56:50|5528.6|5525.8|5529.1|5526.3|5529.1|5526.3|5528.6|5525.8|3
1611777420000|2021-01-27 19:57:00|5528.6|5525.8|5530.1|5527.3|5530.1|5527.3|5528.6|5525.8|58
1611777430000|2021-01-27 19:57:10|5530.6|5527.8|5531.6|5528.8|5532.1|5529.3|5530.1|5527.3|21
1611777440000|2021-01-27 19:57:20|5531.1|5528.3|5531.1|5528.3|5531.6|5528.8|5530.1|5527.3|14
1611777450000|2021-01-27 19:57:30|5530.6|5527.8|5529.6|5526.8|5530.6|5527.8|5529.1|5526.3|11
1611777460000|2021-01-27 19:57:40|5529.1|5526.3|5530.6|5527.8|5530.6|5527.8|5528.6|5525.8|11
1611777470000|2021-01-27 19:57:50|5530.1|5527.3|5530.6|5527.8|5531.1|5528.3|5530.1|5527.3|11
1611777480000|2021-01-27 19:58:00|5530.1|5527.3|5531.1|5528.3|5531.1|5528.3|5530.1|5527.3|1
1611777490000|2021-01-27 19:58:10|5530.6|5527.8|5531.1|5528.3|5531.1|5528.3|5530.1|5527.3|2
1611777500000|2021-01-27 19:58:20|5530.1|5527.3|5529.6|5526.8|5530.6|5527.8|5529.6|5526.8|13
1611777510000|2021-01-27 19:58:30|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|5529.6|5526.8|0
1611777520000|2021-01-27 19:58:40|5529.6|5526.8|5530.1|5527.3|5530.1|5527.3|5529.6|5526.8|111
1611777530000|2021-01-27 19:58:50|||||||||1
1611777540000|2021-01-27 19:59:00|||||||||5
1611777550000|2021-01-27 19:59:10|5531.1|5528.3|5530.1|5527.3|5531.1|5528.3|5530.1|5527.3|7
1611777560000|2021-01-27 19:59:20|5529.1|5526.3|5530.1|5527.3|5530.1|5527.3|5529.1|5526.3|9
1611777570000|2021-01-27 19:59:30|5530.6|5527.8|5530.1|5527.3|5531.1|5528.3|5530.1|5527.3|1
1611777580000|2021-01-27 19:59:40|5529.6|5526.8|5530.1|5527.3|5530.1|5527.3|5529.1|5526.3|12
1611777590000|2021-01-27 19:59:50|||||||||5
1611777600000|2021-01-27 20:00:00|5529.6|5526.8|5529.1|5526.3|5530.1|5527.3|5529.1|5526.3|29
1611777610000|2021-01-27 20:00:10|5528.1|5525.3|5528.1|5525.3|5528.6|5525.8|5527.1|5524.3|15
1611777620000|2021-01-27 20:00:20|5528.6|5525.8|5528.6|5525.8|5529.1|5526.3|5528.1|5525.3|7
1611777630000|2021-01-27 20:00:30|5529.1|5526.3|5528.1|5525.3|5529.1|5526.3|5528.1|5525.3|1
1611777640000|2021-01-27 20:00:40|5527.6|5524.8|5527.6|5524.8|5528.1|5525.3|5527.1|5524.3|6
1611777650000|2021-01-27 20:00:50|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|5527.6|5524.8|0
1611777660000|2021-01-27 20:01:00|5527.6|5524.8|5528.1|5525.3|5528.1|5525.3|5527.1|5524.3|2
1611777670000|2021-01-27 20:01:10|5528.6|5525.8|5528.1|5525.3|5529.1|5526.3|5528.1|5525.3|5
1611777680000|2021-01-27 20:01:20|5528.6|5525.8|5528.1|5525.3|5529.1|5526.3|5528.1|5525.3|2
1611777700000|2021-01-27 20:01:40|5528.6|5525.8|5529.1|5526.3|5529.1|5526.3|5528.6|5525.8|8
1611777710000|2021-01-27 20:01:50|5529.6|5526.8|5530.1|5527.3|5530.1|5527.3|5529.1|5526.3|34
1611777720000|2021-01-27 20:02:00|5529.1|5526.3|5529.6|5526.8|5530.1|5527.3|5529.1|5526.3|46
1611777730000|2021-01-27 20:02:10|5530.1|5527.3|5531.1|5528.3|5531.1|5528.3|5530.1|5527.3|2
1611777740000|2021-01-27 20:02:20|5532.1|5529.3|5530.1|5527.3|5532.1|5529.3|5530.1|5527.3|11
1611777750000|2021-01-27 20:02:30|5530.6|5527.8|5530.1|5527.3|5531.1|5528.3|5530.1|5527.3|2
1611777760000|2021-01-27 20:02:40|5529.6|5526.8|5530.1|5527.3|5530.1|5527.3|5529.1|5526.3|6
1611777770000|2021-01-27 20:02:50|5529.6|5526.8|5529.1|5526.3|5529.6|5526.8|5529.1|5526.3|0
1611777780000|2021-01-27 20:03:00|5528.6|5525.8|5529.1|5526.3|5529.1|5526.3|5528.1|5525.3|4
1611777790000|2021-01-27 20:03:10|5529.6|5526.8|5531.1|5528.3|5531.1|5528.3|5529.6|5526.8|0
1611777800000|2021-01-27 20:03:20|5530.6|5527.8|5531.1|5528.3|5532.1|5529.3|5530.6|5527.8|10
1611777810000|2021-01-27 20:03:30|5530.6|5527.8|5533.1|5530.3|5533.1|5530.3|5530.6|5527.8|37
1611777820000|2021-01-27 20:03:40|5532.6|5529.8|5532.1|5529.3|5533.6|5530.8|5532.1|5529.3|53
1611777830000|2021-01-27 20:03:50|5532.6|5529.8|5533.6|5530.8|5534.1|5531.3|5532.1|5529.3|1
1611777840000|2021-01-27 20:04:00|5533.1|5530.3|5533.6|5530.8|5533.6|5530.8|5533.1|5530.3|2
1611777850000|2021-01-27 20:04:10|5533.1|5530.3|5534.1|5531.3|5534.1|5531.3|5533.1|5530.3|2
1611777860000|2021-01-27 20:04:20|5533.6|5530.8|5532.6|5529.8|5533.6|5530.8|5532.1|5529.3|8
1611777870000|2021-01-27 20:04:30|5533.1|5530.3|5532.1|5529.3|5533.1|5530.3|5532.1|5529.3|0
1611777880000|2021-01-27 20:04:40|5531.6|5528.8|5532.1|5529.3|5532.6|5529.8|5531.1|5528.3|1
1611777890000|2021-01-27 20:04:50|5531.6|5528.8|5532.1|5529.3|5532.1|5529.3|5531.1|5528.3|1
1611777900000|2021-01-27 20:05:00|5531.6|5528.8|5531.6|5528.8|5531.6|5528.8|5531.1|5528.3|5
1611777910000|2021-01-27 20:05:10|5532.1|5529.3|5532.6|5529.8|5533.1|5530.3|5531.1|5528.3|2
1611777920000|2021-01-27 20:05:20|5533.1|5530.3|5533.1|5530.3|5533.1|5530.3|5532.6|5529.8|7
1611777930000|2021-01-27 20:05:30|5532.6|5529.8|5532.6|5529.8|5532.6|5529.8|5532.6|5529.8|0
1611777940000|2021-01-27 20:05:40|5532.1|5529.3|5531.1|5528.3|5532.1|5529.3|5531.1|5528.3|5
1611777950000|2021-01-27 20:05:50|||||||||21
1611777960000|2021-01-27 20:06:00|5530.6|5527.8|5531.1|5528.3|5532.1|5529.3|5530.6|5527.8|10
1611777970000|2021-01-27 20:06:10|5531.6|5528.8|5532.1|5529.3|5532.1|5529.3|5531.6|5528.8|5
1611777980000|2021-01-27 20:06:20|5531.6|5528.8|5531.1|5528.3|5532.1|5529.3|5531.1|5528.3|2
1611777990000|2021-01-27 20:06:30|5531.6|5528.8|5532.6|5529.8|5533.1|5530.3|5531.6|5528.8|4
1611778000000|2021-01-27 20:06:40|5532.1|5529.3|5533.1|5530.3|5533.1|5530.3|5532.1|5529.3|12
1611778010000|2021-01-27 20:06:50|5532.6|5529.8|5531.1|5528.3|5533.1|5530.3|5531.1|5528.3|28
1611778020000|2021-01-27 20:07:00|5532.1|5529.3|5531.1|5528.3|5532.1|5529.3|5531.1|5528.3|6
1611778030000|2021-01-27 20:07:10|5532.1|5529.3|5532.1|5529.3|5532.1|5529.3|5532.1|5529.3|6
1611778040000|2021-01-27 20:07:20|5531.1|5528.3|5531.1|5528.3|5531.1|5528.3|5531.1|5528.3|2
1611778050000|2021-01-27 20:07:30|5532|5529.2|5532.1|5529.3|5532.1|5529.3|5532|5529.2|11
1611778060000|2021-01-27 20:07:40|5531.1|5528.3|5532.1|5529.3|5532.1|5529.3|5531.1|5528.3|8
1611778070000|2021-01-27 20:07:50|5532.6|5529.8|5532.6|5529.8|5533.1|5530.3|5532.6|5529.8|14
1611778080000|2021-01-27 20:08:00|5532.1|5529.3|5532.6|5529.8|5532.6|5529.8|5531.1|5528.3|15
1611778090000|2021-01-27 20:08:10|5533|5530.2|5532.6|5529.8|5533.1|5530.3|5532.6|5529.8|10
1611778100000|2021-01-27 20:08:20|5533.1|5530.3|5533.1|5530.3|5533.1|5530.3|5532.1|5529.3|10
1611778110000|2021-01-27 20:08:30|5532.1|5529.3|5532.6|5529.8|5533.1|5530.3|5532.1|5529.3|16
1611778120000|2021-01-27 20:08:40|5533|5530.2|5533.1|5530.3|5533.1|5530.3|5532.6|5529.8|2
1611778130000|2021-01-27 20:08:50|5532.6|5529.8|5532.1|5529.3|5533.1|5530.3|5532.1|5529.3|11
1611778140000|2021-01-27 20:09:00|||||||||1
1611778150000|2021-01-27 20:09:10|5532.6|5529.8|5533.1|5530.3|5533.1|5530.3|5532.6|5529.8|13
1611778160000|2021-01-27 20:09:20|5532.1|5529.3|5532.1|5529.3|5533.1|5530.3|5532.1|5529.3|39
1611778170000|2021-01-27 20:09:30|||||||||2
1611778180000|2021-01-27 20:09:40|5531.1|5528.3|5530.1|5527.3|5531.1|5528.3|5529.1|5526.3|30
1611778190000|2021-01-27 20:09:50|5529.1|5526.3|5530.1|5527.3|5530.6|5527.8|5529.1|5526.3|45
1611778200000|2021-01-27 20:10:00|5531|5528.2|5531.6|5528.8|5532.1|5529.3|5530.6|5527.8|22
1611778210000|2021-01-27 20:10:10|5532.1|5529.3|5532.1|5529.3|5532.1|5529.3|5531.1|5528.3|34
1611778220000|2021-01-27 20:10:20|5532|5529.2|5530.6|5527.8|5532|5529.2|5530.6|5527.8|28
1611778230000|2021-01-27 20:10:30|5531.1|5528.3|5531.1|5528.3|5531.1|5528.3|5530.6|5527.8|0
1611778240000|2021-01-27 20:10:40|5530.6|5527.8|5530.1|5527.3|5531.1|5528.3|5529.1|5526.3|1
1611778250000|2021-01-27 20:10:50|5529.6|5526.8|5531.1|5528.3|5531.1|5528.3|5529.6|5526.8|2
1611778260000|2021-01-27 20:11:00|||||||||43
1611778270000|2021-01-27 20:11:10|||||||||36
1611778280000|2021-01-27 20:11:20|||||||||2
1611778290000|2021-01-27 20:11:30|5531.6|5528.8|5531.1|5528.3|5532.1|5529.3|5531.1|5528.3|15
1611778300000|2021-01-27 20:11:40|5531.5|5528.7|5530.1|5527.3|5532.1|5529.3|5530.1|5527.3|10
1611778310000|2021-01-27 20:11:50|5531.1|5528.3|5531.1|5528.3|5531.1|5528.3|5531.1|5528.3|7
1611778320000|2021-01-27 20:12:00|5530.1|5527.3|5530.1|5527.3|5531.1|5528.3|5530.1|5527.3|19
1611778330000|2021-01-27 20:12:10|5529.1|5526.3|5529.1|5526.3|5530|5527.2|5529|5526.2|10
1611778340000|2021-01-27 20:12:20|5529.5|5526.7|5528.1|5525.3|5529.6|5526.8|5528.1|5525.3|34
1611778350000|2021-01-27 20:12:30|5527.1|5524.3|5528.1|5525.3|5528.1|5525.3|5527.1|5524.3|44
1611778360000|2021-01-27 20:12:40|5528.6|5525.8|5529.1|5526.3|5529.6|5526.8|5528.1|5525.3|8
1611778370000|2021-01-27 20:12:50|5530|5527.2|5530.1|5527.3|5532|5529.2|5530|5527.2|22
1611778380000|2021-01-27 20:13:00|5529.1|5526.3|5529|5526.2|5529.1|5526.3|5529|5526.2|1
1611778390000|2021-01-27 20:13:10|5529.1|5526.3|5530|5527.2|5530|5527.2|5529.1|5526.3|3
1611778400000|2021-01-27 20:13:20|5529.6|5526.8|5531|5528.2|5531|5528.2|5529|5526.2|32
1611778410000|2021-01-27 20:13:30|5531.1|5528.3|5531.6|5528.8|5532|5529.2|5530.1|5527.3|23
1611778420000|2021-01-27 20:13:40|5531.5|5528.7|5531.6|5528.8|5533|5530.2|5531.1|5528.3|13
1611778430000|2021-01-27 20:13:50|5532|5529.2|5533|5530.2|5533.1|5530.3|5531.6|5528.8|54
1611778440000|2021-01-27 20:14:00|5532.6|5529.8|5535|5532.2|5535.1|5532.3|5532|5529.2|60
1611778450000|2021-01-27 20:14:10|5535.1|5532.3|5536|5533.2|5536.1|5533.3|5534.1|5531.3|16
1611778460000|2021-01-27 20:14:20|5535.1|5532.3|5534.6|5531.8|5535.1|5532.3|5534.1|5531.3|29
1611778470000|2021-01-27 20:14:30|5535|5532.2|5534|5531.2|5535.1|5532.3|5533.6|5530.8|20
1611778480000|2021-01-27 20:14:40|5534.1|5531.3|5534.5|5531.7|5535|5532.2|5533.5|5530.7|0
1611778490000|2021-01-27 20:14:50|5534.1|5531.3|5535|5532.2|5535|5532.2|5534.1|5531.3|1
1611778500000|2021-01-27 20:15:00|5534.5|5531.7|5534.5|5531.7|5535|5532.2|5534|5531.2|11
1611778510000|2021-01-27 20:15:10|5534|5531.2|5533.1|5530.3|5534|5531.2|5532.5|5529.7|1
1611778520000|2021-01-27 20:15:20|5533|5530.2|5534.5|5531.7|5534.5|5531.7|5533|5530.2|2
1611778530000|2021-01-27 20:15:30|5534|5531.2|5536|5533.2|5536|5533.2|5534|5531.2|20
1611778540000|2021-01-27 20:15:40|5535.6|5532.8|5535|5532.2|5535.6|5532.8|5535|5532.2|18
1611778550000|2021-01-27 20:15:50|5534.5|5531.7|5534.5|5531.7|5535|5532.2|5534.5|5531.7|4
1611778560000|2021-01-27 20:16:00|5534.1|5531.3|5534|5531.2|5534.6|5531.8|5533.6|5530.8|0
1611778570000|2021-01-27 20:16:10|5533.6|5530.8|5532.1|5529.3|5534|5531.2|5532|5529.2|10
1611778580000|2021-01-27 20:16:20|5532|5529.2|5534|5531.2|5534|5531.2|5532|5529.2|10
1611778590000|2021-01-27 20:16:30|5535|5532.2|5535|5532.2|5536|5533.2|5535|5532.2|22
1611778600000|2021-01-27 20:16:40|5535.1|5532.3|5536|5533.2|5536|5533.2|5535|5532.2|11
1611778610000|2021-01-27 20:16:50|5535|5532.2|5535|5532.2|5535|5532.2|5535|5532.2|5
1611778620000|2021-01-27 20:17:00|5534|5531.2|5534|5531.2|5534.5|5531.7|5533|5530.2|11
1611778630000|2021-01-27 20:17:10|5533.1|5530.3|5533|5530.2|5533.1|5530.3|5533|5530.2|2
1611778640000|2021-01-27 20:17:20|5534|5531.2|5534|5531.2|5534|5531.2|5533.5|5530.7|3
1611778650000|2021-01-27 20:17:30|5533.5|5530.7|5534|5531.2|5534|5531.2|5533|5530.2|7
1611778660000|2021-01-27 20:17:40|5533.5|5530.7|5533|5530.2|5534|5531.2|5533|5530.2|33
1611778670000|2021-01-27 20:17:50|5533.1|5530.3|5533.5|5530.7|5534|5531.2|5533|5530.2|4
1611778680000|2021-01-27 20:18:00|5533.1|5530.3|5534|5531.2|5534|5531.2|5533|5530.2|3
1611778690000|2021-01-27 20:18:10|5533.5|5530.7|5534.5|5531.7|5534.5|5531.7|5533.5|5530.7|12
1611778700000|2021-01-27 20:18:20|5536|5533.2|5534.5|5531.7|5536|5533.2|5534.5|5531.7|45
1611778710000|2021-01-27 20:18:30|5534.1|5531.3|5534|5531.2|5535|5532.2|5534|5531.2|2
1611778720000|2021-01-27 20:18:40|||||||||5
1611778730000|2021-01-27 20:18:50|5534.5|5531.7|5535|5532.2|5535|5532.2|5534|5531.2|27
1611778740000|2021-01-27 20:19:00|5534|5531.2|5534|5531.2|5534|5531.2|5533.5|5530.7|46
1611778750000|2021-01-27 20:19:10|5533.5|5530.7|5534|5531.2|5534|5531.2|5533.5|5530.7|1
1611778760000|2021-01-27 20:19:20|5533|5530.2|5533|5530.2|5533|5530.2|5533|5530.2|2
1611778770000|2021-01-27 20:19:30|5532.1|5529.3|5533|5530.2|5533|5530.2|5532|5529.2|9
1611778780000|2021-01-27 20:19:40|5533.1|5530.3|5533|5530.2|5533.5|5530.7|5533|5530.2|8
1611778790000|2021-01-27 20:19:50|5533.5|5530.7|5533|5530.2|5533.5|5530.7|5533|5530.2|1
1611778800000|2021-01-27 20:20:00|5533.1|5530.3|5533.5|5530.7|5533.5|5530.7|5533|5530.2|23
1611778810000|2021-01-27 20:20:10|5533.1|5530.3|5533.5|5530.7|5533.5|5530.7|5532|5529.2|59
1611778820000|2021-01-27 20:20:20|5533|5530.2|5533|5530.2|5534|5531.2|5533|5530.2|5
1611778830000|2021-01-27 20:20:30|5533.5|5530.7|5533|5530.2|5533.5|5530.7|5533|5530.2|38
1611778840000|2021-01-27 20:20:40|5533.5|5530.7|5533.5|5530.7|5533.5|5530.7|5533.5|5530.7|5
1611778850000|2021-01-27 20:20:50|5533|5530.2|5534|5531.2|5534|5531.2|5533|5530.2|29
1611778860000|2021-01-27 20:21:00|5533|5530.2|5534.5|5531.7|5535|5532.2|5533|5530.2|24
1611778870000|2021-01-27 20:21:10|5535|5532.2|5534.5|5531.7|5535|5532.2|5534.5|5531.7|0
1611778880000|2021-01-27 20:21:20|5535|5532.2|5534.5|5531.7|5535|5532.2|5534.5|5531.7|0
1611778890000|2021-01-27 20:21:30|5535|5532.2|5535|5532.2|5535|5532.2|5534.5|5531.7|1
1611778900000|2021-01-27 20:21:40|5534.5|5531.7|5534|5531.2|5534.5|5531.7|5534|5531.2|0
1611778910000|2021-01-27 20:21:50|5534.5|5531.7|5534.5|5531.7|5535|5532.2|5534|5531.2|1
1611778920000|2021-01-27 20:22:00|5534|5531.2|5534|5531.2|5534|5531.2|5534|5531.2|3
1611778940000|2021-01-27 20:22:20|5533.5|5530.7|5533|5530.2|5533.5|5530.7|5533|5530.2|36
1611778950000|2021-01-27 20:22:30|5532|5529.2|5532|5529.2|5533|5530.2|5532|5529.2|9
1611778960000|2021-01-27 20:22:40|5533|5530.2|5532|5529.2|5533|5530.2|5532|5529.2|3
1611778970000|2021-01-27 20:22:50|5533|5530.2|5534|5531.2|5534|5531.2|5532.5|5529.7|33
1611778980000|2021-01-27 20:23:00|5533.5|5530.7|5533|5530.2|5533.5|5530.7|5532|5529.2|15
1611778990000|2021-01-27 20:23:10|5532|5529.2|5533|5530.2|5533|5530.2|5532|5529.2|5
1611779000000|2021-01-27 20:23:20|5533.5|5530.7|5533|5530.2|5533.5|5530.7|5533|5530.2|3
1611779010000|2021-01-27 20:23:30|5532|5529.2|5531.5|5528.7|5532|5529.2|5531|5528.2|69
1611779020000|2021-01-27 20:23:40|5531|5528.2|5532|5529.2|5533|5530.2|5531|5528.2|6
1611779030000|2021-01-27 20:23:50|5531.5|5528.7|5531.5|5528.7|5532|5529.2|5531.5|5528.7|1
1611779040000|2021-01-27 20:24:00|5532|5529.2|5532|5529.2|5532|5529.2|5531.5|5528.7|3
1611779050000|2021-01-27 20:24:10|5531|5528.2|5531|5528.2|5531|5528.2|5531|5528.2|3
1611779070000|2021-01-27 20:24:30|5531.5|5528.7|5531.5|5528.7|5532|5529.2|5531.5|5528.7|3
1611779080000|2021-01-27 20:24:40|5532|5529.2|5531|5528.2|5532|5529.2|5531|5528.2|2
1611779090000|2021-01-27 20:24:50|5530.5|5527.7|5531|5528.2|5531|5528.2|5530.5|5527.7|1
1611779100000|2021-01-27 20:25:00|5531.1|5528.3|5532|5529.2|5533|5530.2|5531.1|5528.3|19
1611779110000|2021-01-27 20:25:10|5533|5530.2|5532|5529.2|5533|5530.2|5531|5528.2|8
1611779120000|2021-01-27 20:25:20|5531|5528.2|5531|5528.2|5531|5528.2|5531|5528.2|2
1611779130000|2021-01-27 20:25:30|5531.5|5528.7|5534|5531.2|5534|5531.2|5531.5|5528.7|43
1611779140000|2021-01-27 20:25:40|5533.5|5530.7|5534.5|5531.7|5535|5532.2|5533|5530.2|5
1611779150000|2021-01-27 20:25:50|5535|5532.2|5534|5531.2|5535|5532.2|5534|5531.2|1
1611779160000|2021-01-27 20:26:00|5535|5532.2|5536|5533.2|5536|5533.2|5535|5532.2|35
1611779170000|2021-01-27 20:26:10|5537|5534.2|5536|5533.2|5538|5535.2|5536|5533.2|74
1611779180000|2021-01-27 20:26:20|5535.5|5532.7|5535.5|5532.7|5536|5533.2|5535|5532.2|2
1611779190000|2021-01-27 20:26:30|5536|5533.2|5536|5533.2|5536|5533.2|5536|5533.2|0
1611779200000|2021-01-27 20:26:40|5535|5532.2|5534.5|5531.7|5536|5533.2|5534.5|5531.7|3
1611779210000|2021-01-27 20:26:50|5535|5532.2|5536|5533.2|5536|5533.2|5535|5532.2|1
1611779220000|2021-01-27 20:27:00|5535.5|5532.7|5536|5533.2|5536|5533.2|5535|5532.2|10
1611779230000|2021-01-27 20:27:10|5535.5|5532.7|5533.5|5530.7|5536|5533.2|5533|5530.2|46
1611779240000|2021-01-27 20:27:20|5534|5531.2|5533.5|5530.7|5534.5|5531.7|5533.5|5530.7|7
1611779250000|2021-01-27 20:27:30|5534|5531.2|5532.5|5529.7|5534|5531.2|5532.5|5529.7|3
1611779260000|2021-01-27 20:27:40|5533|5530.2|5531.5|5528.7|5533|5530.2|5531.5|5528.7|4
1611779270000|2021-01-27 20:27:50|5532|5529.2|5532|5529.2|5532.5|5529.7|5532|5529.2|23
1611779280000|2021-01-27 20:28:00|5531.5|5528.7|5528|5525.2|5531.5|5528.7|5528|5525.2|47
1611779290000|2021-01-27 20:28:10|5527.5|5524.7|5525|5522.2|5527.5|5524.7|5525|5522.2|19
1611779300000|2021-01-27 20:28:20|5525.5|5522.7|5526|5523.2|5526|5523.2|5525|5522.2|22
1611779310000|2021-01-27 20:28:30|5527|5524.2|5528|5525.2|5528.5|5525.7|5527|5524.2|25
1611779320000|2021-01-27 20:28:40|5528.5|5525.7|5529|5526.2|5529|5526.2|5528|5525.2|20
1611779330000|2021-01-27 20:28:50|5530|5527.2|5529|5526.2|5530|5527.2|5529|5526.2|6
1611779340000|2021-01-27 20:29:00|5528|5525.2|5529|5526.2|5529|5526.2|5528|5525.2|13
1611779350000|2021-01-27 20:29:10|5528|5525.2|5528|5525.2|5528|5525.2|5528|5525.2|4
1611779360000|2021-01-27 20:29:20|5527.5|5524.7|5528|5525.2|5528|5525.2|5527.5|5524.7|7
1611779370000|2021-01-27 20:29:30|5527.5|5524.7|5529|5526.2|5529|5526.2|5526|5523.2|5
1611779380000|2021-01-27 20:29:40|5528|5525.2|5528|5525.2|5529|5526.2|5528|5525.2|3
1611779390000|2021-01-27 20:29:50|5527.5|5524.7|5529|5526.2|5529|5526.2|5527.5|5524.7|2
1611779400000|2021-01-27 20:30:00|5528|5525.2|5526|5523.2|5528|5525.2|5526|5523.2|38
1611779410000|2021-01-27 20:30:10|5525.5|5522.7|5526|5523.2|5526|5523.2|5525|5522.2|267
1611779420000|2021-01-27 20:30:20|5525.5|5522.7|5525.5|5522.7|5525.5|5522.7|5525|5522.2|10
1611779430000|2021-01-27 20:30:30|5525|5522.2|5526|5523.2|5526|5523.2|5525|5522.2|26
1611779440000|2021-01-27 20:30:40|||||||||9
1611779450000|2021-01-27 20:30:50|||||||||36
1611779460000|2021-01-27 20:31:00|5525.5|5522.7|5526|5523.2|5526|5523.2|5525|5522.2|25
1611779470000|2021-01-27 20:31:10|||||||||73
1611779480000|2021-01-27 20:31:20|||||||||6
1611779490000|2021-01-27 20:31:30|5527|5524.2|5529|5526.2|5529|5526.2|5527|5524.2|65
1611779500000|2021-01-27 20:31:40|5528.5|5525.7|5528.5|5525.7|5529|5526.2|5527.5|5524.7|7
1611779510000|2021-01-27 20:31:50|5528|5525.2|5529|5526.2|5529|5526.2|5528|5525.2|12
1611779520000|2021-01-27 20:32:00|5528|5525.2|5528.5|5525.7|5529|5526.2|5528|5525.2|17
1611779530000|2021-01-27 20:32:10|5528|5525.2|5529|5526.2|5529|5526.2|5528|5525.2|6
1611779540000|2021-01-27 20:32:20|5528.5|5525.7|5528|5525.2|5529.5|5526.7|5528|5525.2|6
1611779550000|2021-01-27 20:32:30|5528.5|5525.7|5527.5|5524.7|5528.5|5525.7|5527.5|5524.7|5
1611779560000|2021-01-27 20:32:40|5527|5524.2|5526|5523.2|5527|5524.2|5526|5523.2|7
1611779570000|2021-01-27 20:32:50|5526.5|5523.7|5525|5522.2|5526.5|5523.7|5525|5522.2|4
1611779580000|2021-01-27 20:33:00|5525.5|5522.7|5526.5|5523.7|5526.5|5523.7|5525|5522.2|4
1611779590000|2021-01-27 20:33:10|5526|5523.2|5526|5523.2|5527|5524.2|5526|5523.2|3
1611779600000|2021-01-27 20:33:20|5526.5|5523.7|5526|5523.2|5527|5524.2|5525|5522.2|34
1611779610000|2021-01-27 20:33:30|||||||||7
1611779620000|2021-01-27 20:33:40|||||||||12
1611779630000|2021-01-27 20:33:50|5525|5522.2|5525|5522.2|5525|5522.2|5525|5522.2|50
1611779640000|2021-01-27 20:34:00|5524|5521.2|5524.5|5521.7|5524.5|5521.7|5524|5521.2|76
1611779650000|2021-01-27 20:34:10|5525|5522.2|5524|5521.2|5525|5522.2|5523|5520.2|28
1611779660000|2021-01-27 20:34:20|5523|5520.2|5523|5520.2|5523|5520.2|5523|5520.2|81
1611779670000|2021-01-27 20:34:30|||||||||7
1611779680000|2021-01-27 20:34:40|||||||||40
1611779690000|2021-01-27 20:34:50|||||||||4
1611779700000|2021-01-27 20:35:00|5524|5521.2|5525|5522.2|5526.5|5523.7|5524|5521.2|21
1611779710000|2021-01-27 20:35:10|5526|5523.2|5525|5522.2|5526|5523.2|5525|5522.2|27
1611779720000|2021-01-27 20:35:20|5524|5521.2|5525|5522.2|5525|5522.2|5524|5521.2|26
1611779730000|2021-01-27 20:35:30|5526|5523.2|5526|5523.2|5527|5524.2|5526|5523.2|34
1611779740000|2021-01-27 20:35:40|5527|5524.2|5527|5524.2|5528|5525.2|5526.5|5523.7|17
1611779750000|2021-01-27 20:35:50|5526.5|5523.7|5526.5|5523.7|5526.5|5523.7|5526.5|5523.7|0
1611779760000|2021-01-27 20:36:00|5526|5523.2|5526.5|5523.7|5526.5|5523.7|5526|5523.2|4
1611779770000|2021-01-27 20:36:10|5527|5524.2|5527|5524.2|5527|5524.2|5526|5523.2|6
1611779780000|2021-01-27 20:36:20|5526.5|5523.7|5527|5524.2|5527|5524.2|5526.5|5523.7|0
1611779790000|2021-01-27 20:36:30|5528|5525.2|5528|5525.2|5528|5525.2|5527.5|5524.7|16
1611779800000|2021-01-27 20:36:40|5527|5524.2|5525|5522.2|5527|5524.2|5525|5522.2|62
1611779810000|2021-01-27 20:36:50|5525.5|5522.7|5525|5522.2|5525.5|5522.7|5525|5522.2|6
1611779820000|2021-01-27 20:37:00|5524.5|5521.7|5524|5521.2|5525|5522.2|5524|5521.2|14
1611779830000|2021-01-27 20:37:10|5523.5|5520.7|5523|5520.2|5524|5521.2|5523|5520.2|16
1611779840000|2021-01-27 20:37:20|5523.5|5520.7|5523|5520.2|5523.5|5520.7|5523|5520.2|1
1611779860000|2021-01-27 20:37:40|5523.5|5520.7|5523|5520.2|5524|5521.2|5523|5520.2|48
1611779870000|2021-01-27 20:37:50|||||||||6
1611779880000|2021-01-27 20:38:00|5524|5521.2|5524|5521.2|5524|5521.2|5524|5521.2|12
1611779890000|2021-01-27 20:38:10|||||||||7
1611779910000|2021-01-27 20:38:30|5525|5522.2|5526|5523.2|5526|5523.2|5524.5|5521.7|6
1611779920000|2021-01-27 20:38:40|5525.5|5522.7|5526|5523.2|5526|5523.2|5525|5522.2|10
1611779930000|2021-01-27 20:38:50|5525|5522.2|5526|5523.2|5526|5523.2|5525|5522.2|2
1611779940000|2021-01-27 20:39:00|5527|5524.2|5526|5523.2|5527|5524.2|5526|5523.2|5
1611779950000|2021-01-27 20:39:10|5525|5522.2|5525|5522.2|5525|5522.2|5525|5522.2|3
1611779960000|2021-01-27 20:39:20|||||||||3
1611779970000|2021-01-27 20:39:30|5525.5|5522.7|5527|5524.2|5527|5524.2|5525.5|5522.7|7
1611779980000|2021-01-27 20:39:40|5527.5|5524.7|5528|5525.2|5528|5525.2|5527.5|5524.7|5
1611779990000|2021-01-27 20:39:50|||||||||14
1611780000000|2021-01-27 20:40:00|5527|5524.2|5527|5524.2|5527|5524.2|5526|5523.2|7
1611780010000|2021-01-27 20:40:10|5526.5|5523.7|5525|5522.2|5527|5524.2|5525|5522.2|2
1611780020000|2021-01-27 20:40:20|5524.5|5521.7|5525|5522.2|5525|5522.2|5524|5521.2|3
1611780040000|2021-01-27 20:40:40|5524|5521.2|5525|5522.2|5525|5522.2|5524|5521.2|25
1611780050000|2021-01-27 20:40:50|5526|5523.2|5525|5522.2|5526|5523.2|5525|5522.2|5
1611780060000|2021-01-27 20:41:00|5526|5523.2|5528|5525.2|5528|5525.2|5526|5523.2|13
1611780070000|2021-01-27 20:41:10|5529|5526.2|5529|5526.2|5529|5526.2|5528|5525.2|6
1611780080000|2021-01-27 20:41:20|5530|5527.2|5529|5526.2|5530|5527.2|5529|5526.2|15
1611780090000|2021-01-27 20:41:30|5528.5|5525.7|5527.5|5524.7|5528.5|5525.7|5527|5524.2|7
1611780100000|2021-01-27 20:41:40|5528|5525.2|5529|5526.2|5529.5|5526.7|5527.5|5524.7|2
1611780110000|2021-01-27 20:41:50|5528|5525.2|5528|5525.2|5528.5|5525.7|5528|5525.2|3
1611780120000|2021-01-27 20:42:00|5527.5|5524.7|5528|5525.2|5528.5|5525.7|5527|5524.2|5
1611780130000|2021-01-27 20:42:10|5529|5526.2|5529.5|5526.7|5529.5|5526.7|5528.5|5525.7|1
1611780140000|2021-01-27 20:42:20|5529|5526.2|5528|5525.2|5530|5527.2|5528|5525.2|7
1611780150000|2021-01-27 20:42:30|5528.5|5525.7|5529|5526.2|5529|5526.2|5528|5525.2|0
1611780160000|2021-01-27 20:42:40|5530|5527.2|5528.5|5525.7|5530|5527.2|5528.5|5525.7|4
1611780170000|2021-01-27 20:42:50|5529|5526.2|5529|5526.2|5529|5526.2|5528.5|5525.7|0
1611780180000|2021-01-27 20:43:00|5529.5|5526.7|5532|5529.2|5532|5529.2|5529.5|5526.7|35
1611780190000|2021-01-27 20:43:10|5531.5|5528.7|5533|5530.2|5534|5531.2|5531|5528.2|10
1611780200000|2021-01-27 20:43:20|5533.5|5530.7|5534.5|5531.7|5535|5532.2|5533.5|5530.7|24
1611780210000|2021-01-27 20:43:30|5534|5531.2|5534|5531.2|5535|5532.2|5534|5531.2|11
1611780220000|2021-01-27 20:43:40|5533|5530.2|5533|5530.2|5534|5531.2|5533|5530.2|9
1611780230000|2021-01-27 20:43:50|5532|5529.2|5533|5530.2|5533|5530.2|5532|5529.2|40
1611780240000|2021-01-27 20:44:00|5532|5529.2|5531.5|5528.7|5532|5529.2|5531|5528.2|17
1611780250000|2021-01-27 20:44:10|5531|5528.2|5530|5527.2|5532|5529.2|5529|5526.2|44
1611780260000|2021-01-27 20:44:20|5529|5526.2|5530|5527.2|5530|5527.2|5529|5526.2|19
1611780270000|2021-01-27 20:44:30|5529.5|5526.7|5529.5|5526.7|5530|5527.2|5529|5526.2|3
1611780280000|2021-01-27 20:44:40|5529|5526.2|5529|5526.2|5530|5527.2|5529|5526.2|5
1611780290000|2021-01-27 20:44:50|5529.5|5526.7|5528.5|5525.7|5531|5528.2|5528.5|5525.7|108
1611780300000|2021-01-27 20:45:00|5528|5525.2|5527|5524.2|5528.5|5525.7|5527|5524.2|6
1611780310000|2021-01-27 20:45:10|5527.5|5524.7|5528|5525.2|5528|5525.2|5527|5524.2|10
1611780320000|2021-01-27 20:45:20|5529|5526.2|5530|5527.2|5530|5527.2|5529|5526.2|17
1611780330000|2021-01-27 20:45:30|5529.5|5526.7|5529.5|5526.7|5530|5527.2|5529.5|5526.7|3
1611780340000|2021-01-27 20:45:40|5530|5527.2|5530|5527.2|5530|5527.2|5529.5|5526.7|0
1611780360000|2021-01-27 20:46:00|5529.5|5526.7|5530|5527.2|5531|5528.2|5529|5526.2|20
1611780370000|2021-01-27 20:46:10|5530.5|5527.7|5530|5527.2|5530.5|5527.7|5530|5527.2|6
1611780380000|2021-01-27 20:46:20|||||||||4
1611780390000|2021-01-27 20:46:30|5530.5|5527.7|5530|5527.2|5530.5|5527.7|5530|5527.2|1
1611780400000|2021-01-27 20:46:40|5529.5|5526.7|5529.5|5526.7|5530|5527.2|5529|5526.2|6
1611780410000|2021-01-27 20:46:50|5530|5527.2|5530|5527.2|5530.5|5527.7|5530|5527.2|1
1611780420000|2021-01-27 20:47:00|5531|5528.2|5530|5527.2|5531|5528.2|5529.5|5526.7|8
1611780430000|2021-01-27 20:47:10|5531|5528.2|5530|5527.2|5531|5528.2|5530|5527.2|3
1611780440000|2021-01-27 20:47:20|5531|5528.2|5530|5527.2|5531.5|5528.7|5530|5527.2|8
1611780450000|2021-01-27 20:47:30|5531|5528.2|5530|5527.2|5531|5528.2|5530|5527.2|8
1611780460000|2021-01-27 20:47:40|5530.5|5527.7|5530|5527.2|5530.5|5527.7|5530|5527.2|2
1611780470000|2021-01-27 20:47:50|5531|5528.2|5531|5528.2|5531|5528.2|5530.5|5527.7|68
1611780480000|2021-01-27 20:48:00|5530.5|5527.7|5531|5528.2|5531|5528.2|5529.5|5526.7|53
1611780490000|2021-01-27 20:48:10|5530.5|5527.7|5531|5528.2|5531|5528.2|5530.5|5527.7|54
1611780500000|2021-01-27 20:48:20|5532|5529.2|5532|5529.2|5532|5529.2|5531.5|5528.7|22
1611780520000|2021-01-27 20:48:40|5532.5|5529.7|5533|5530.2|5533|5530.2|5532|5529.2|11
1611780540000|2021-01-27 20:49:00|5532.5|5529.7|5531|5528.2|5532.5|5529.7|5531|5528.2|3
1611780550000|2021-01-27 20:49:10|5532|5529.2|5532|5529.2|5532|5529.2|5531.5|5528.7|3
1611780560000|2021-01-27 20:49:20|5531.5|5528.7|5532|5529.2|5532|5529.2|5531|5528.2|523
1611780570000|2021-01-27 20:49:30|||||||||4
1611780580000|2021-01-27 20:49:40|5531|5528.2|5532|5529.2|5532|5529.2|5531|5528.2|12
1611780590000|2021-01-27 20:49:50|5531.5|5528.7|5531.5|5528.7|5532|5529.2|5531|5528.2|40
1611780600000|2021-01-27 20:50:00|5531|5528.2|5535.5|5532.7|5537|5534.2|5530|5527.2|69
1611780610000|2021-01-27 20:50:10|5536|5533.2|5534|5531.2|5537|5534.2|5534|5531.2|26
1611780620000|2021-01-27 20:50:20|5535|5532.2|5534|5531.2|5535|5532.2|5534|5531.2|11
1611780640000|2021-01-27 20:50:40|5535|5532.2|5534|5531.2|5535|5532.2|5533|5530.2|28
1611780650000|2021-01-27 20:50:50|5533.5|5530.7|5533.5|5530.7|5533.5|5530.7|5533|5530.2|10
1611780660000|2021-01-27 20:51:00|5534|5531.2|5533.5|5530.7|5534.5|5531.7|5533.5|5530.7|5
1611780670000|2021-01-27 20:51:10|5533|5530.2|5533|5530.2|5534|5531.2|5533|5530.2|2
1611780680000|2021-01-27 20:51:20|5532.5|5529.7|5532.5|5529.7|5533|5530.2|5532.5|5529.7|8
1611780690000|2021-01-27 20:51:30|5532|5529.2|5533|5530.2|5533|5530.2|5531|5528.2|8
1611780700000|2021-01-27 20:51:40|5532|5529.2|5532|5529.2|5532.5|5529.7|5532|5529.2|1
1611780710000|2021-01-27 20:51:50|5531|5528.2|5531|5528.2|5531|5528.2|5531|5528.2|36
1611780720000|2021-01-27 20:52:00|5532|5529.2|5532.5|5529.7|5532.5|5529.7|5532|5529.2|28
1611780730000|2021-01-27 20:52:10|5532|5529.2|5532|5529.2|5532.5|5529.7|5532|5529.2|0
1611780760000|2021-01-27 20:52:40|||||||||26
1611780770000|2021-01-27 20:52:50|5531|5528.2|5532|5529.2|5532|5529.2|5531|5528.2|14
1611780790000|2021-01-27 20:53:10|5531.5|5528.7|5532|5529.2|5533|5530.2|5531|5528.2|4
1611780800000|2021-01-27 20:53:20|5532.5|5529.7|5533|5530.2|5533|5530.2|5532|5529.2|3
1611780810000|2021-01-27 20:53:30|5534|5531.2|5533|5530.2|5534|5531.2|5533|5530.2|6
1611780820000|2021-01-27 20:53:40|5532|5529.2|5532|5529.2|5533|5530.2|5532|5529.2|10
1611780830000|2021-01-27 20:53:50|5533|5530.2|5532|5529.2|5533|5530.2|5532|5529.2|7
1611780840000|2021-01-27 20:54:00|5532.5|5529.7|5532.5|5529.7|5533|5530.2|5532|5529.2|8
1611780850000|2021-01-27 20:54:10|5533|5530.2|5532|5529.2|5533|5530.2|5532|5529.2|27
1611780860000|2021-01-27 20:54:20|||||||||1
1611780870000|2021-01-27 20:54:30|5531|5528.2|5532|5529.2|5532|5529.2|5531|5528.2|12
1611780880000|2021-01-27 20:54:40|5531.5|5528.7|5531.5|5528.7|5532|5529.2|5531|5528.2|11
1611780890000|2021-01-27 20:54:50|5531|5528.2|5532|5529.2|5532|5529.2|5531|5528.2|0
1611780900000|2021-01-27 20:55:00|5533.5|5530.7|5531|5528.2|5533.5|5530.7|5531|5528.2|115
1611780910000|2021-01-27 20:55:10|5532|5529.2|5532|5529.2|5532|5529.2|5531|5528.2|8
1611780920000|2021-01-27 20:55:20|5531.5|5528.7|5531|5528.2|5532|5529.2|5531|5528.2|2
1611780930000|2021-01-27 20:55:30|5531.5|5528.7|5531.5|5528.7|5531.5|5528.7|5531|5528.2|28
1611780940000|2021-01-27 20:55:40|5531|5528.2|5532|5529.2|5532|5529.2|5531|5528.2|3
1611780950000|2021-01-27 20:55:50|||||||||11
1611780960000|2021-01-27 20:56:00|5531|5528.2|5532|5529.2|5532|5529.2|5531|5528.2|9
1611780970000|2021-01-27 20:56:10|5532.5|5529.7|5532|5529.2|5532.5|5529.7|5532|5529.2|13
1611780980000|2021-01-27 20:56:20|||||||||7
1611780990000|2021-01-27 20:56:30|||||||||1
1611781010000|2021-01-27 20:56:50|||||||||3
1611781020000|2021-01-27 20:57:00|||||||||3
1611781030000|2021-01-27 20:57:10|5531|5528.2|5531|5528.2|5531.5|5528.7|5531|5528.2|2
1611781040000|2021-01-27 20:57:20|5531.5|5528.7|5531|5528.2|5531.5|5528.7|5531|5528.2|25
1611781050000|2021-01-27 20:57:30|5531.5|5528.7|5531|5528.2|5532|5529.2|5531|5528.2|6
1611781060000|2021-01-27 20:57:40|5530|5527.2|5531.5|5528.7|5531.5|5528.7|5530|5527.2|1
1611781070000|2021-01-27 20:57:50|5531|5528.2|5531|5528.2|5532|5529.2|5531|5528.2|0
1611781080000|2021-01-27 20:58:00|5531.5|5528.7|5531|5528.2|5532|5529.2|5531|5528.2|10
1611781090000|2021-01-27 20:58:10|5531.5|5528.7|5532|5529.2|5533|5530.2|5531.5|5528.7|569
1611781100000|2021-01-27 20:58:20|||||||||92
1611781110000|2021-01-27 20:58:30|5531.5|5528.7|5531.5|5528.7|5531.5|5528.7|5531|5528.2|12
1611781120000|2021-01-27 20:58:40|5532|5529.2|5531|5528.2|5532|5529.2|5530.5|5527.7|12
1611781130000|2021-01-27 20:58:50|5530.5|5527.7|5530.5|5527.7|5531|5528.2|5530|5527.2|18
1611781140000|2021-01-27 20:59:00|5531|5528.2|5531|5528.2|5531|5528.2|5531|5528.2|7
1611781150000|2021-01-27 20:59:10|5530.5|5527.7|5531|5528.2|5531|5528.2|5530|5527.2|3
1611781160000|2021-01-27 20:59:20|5530.5|5527.7|5530|5527.2|5531|5528.2|5530|5527.2|3
1611781170000|2021-01-27 20:59:30|5530.5|5527.7|5531|5528.2|5531|5528.2|5530|5527.2|6
1611781180000|2021-01-27 20:59:40|5531.5|5528.7|5532|5529.2|5532|5529.2|5531|5528.2|15
1611781190000|2021-01-27 20:59:50|5532.5|5529.7|5532|5529.2|5532.5|5529.7|5532|5529.2|30
1611781200000|2021-01-27 21:00:00|5533|5530.2|5532|5529.2|5533|5530.2|5532|5529.2|66
1611781210000|2021-01-27 21:00:10|5531|5528.2|5532|5529.2|5532.5|5529.7|5531|5528.2|41
1611781220000|2021-01-27 21:00:20|5533|5530.2|5532|5529.2|5533|5530.2|5532|5529.2|24
1611781230000|2021-01-27 21:00:30|||||||||3
1611781240000|2021-01-27 21:00:40|5533|5530.2|5534|5531.2|5534|5531.2|5532|5529.2|40
1611781250000|2021-01-27 21:00:50|5533.5|5530.7|5533|5530.2|5533.5|5530.7|5533|5530.2|7
1611781260000|2021-01-27 21:01:00|5533.5|5530.7|5533|5530.2|5533.5|5530.7|5532|5529.2|7
1611781270000|2021-01-27 21:01:10|5532|5529.2|5532|5529.2|5532|5529.2|5532|5529.2|11
1611781280000|2021-01-27 21:01:20|5532.5|5529.7|5532|5529.2|5532.5|5529.7|5532|5529.2|5
1611781290000|2021-01-27 21:01:30|||||||||6
1611781300000|2021-01-27 21:01:40|5531|5528.2|5532|5529.2|5532|5529.2|5531|5528.2|51
1611781310000|2021-01-27 21:01:50|5531|5528.2|5531|5528.2|5531|5528.2|5531|5528.2|14
1611781320000|2021-01-27 21:02:00|5531.5|5528.7|5531|5528.2|5532|5529.2|5531|5528.2|10
1611781330000|2021-01-27 21:02:10|5531.5|5528.7|5531.5|5528.7|5531.5|5528.7|5531.5|5528.7|7
1611781340000|2021-01-27 21:02:20|5532|5529.2|5531|5528.2|5532|5529.2|5531|5528.2|8
1611781360000|2021-01-27 21:02:40|||||||||2
1611781370000|2021-01-27 21:02:50|5531.5|5528.7|5532|5529.2|5532|5529.2|5531|5528.2|1
1611781380000|2021-01-27 21:03:00|5532.5|5529.7|5532|5529.2|5532.5|5529.7|5532|5529.2|2
1611781390000|2021-01-27 21:03:10|5531|5528.2|5531|5528.2|5532|5529.2|5531|5528.2|7
1611781400000|2021-01-27 21:03:20|5531.5|5528.7|5531|5528.2|5531.5|5528.7|5531|5528.2|3
1611781420000|2021-01-27 21:03:40|5530|5527.2|5531|5528.2|5531|5528.2|5530|5527.2|28
1611781440000|2021-01-27 21:04:00|5530.5|5527.7|5530|5527.2|5531|5528.2|5530|5527.2|3
1611781450000|2021-01-27 21:04:10|5530.5|5527.7|5530|5527.2|5531|5528.2|5530|5527.2|27
1611781460000|2021-01-27 21:04:20|5531|5528.2|5531|5528.2|5531|5528.2|5531|5528.2|9
1611781480000|2021-01-27 21:04:40|5533|5530.2|5533|5530.2|5533|5530.2|5533|5530.2|20
1611781490000|2021-01-27 21:04:50|5532|5529.2|5533|5530.2|5533|5530.2|5532|5529.2|10
1611781500000|2021-01-27 21:05:00|5532|5529.2|5531.5|5528.7|5532|5529.2|5531|5528.2|10
1611781510000|2021-01-27 21:05:10|5532|5529.2|5534|5531.2|5534|5531.2|5531.5|5528.7|9
1611781520000|2021-01-27 21:05:20|5534.5|5531.7|5531.5|5528.7|5534.5|5531.7|5531|5528.2|81
1611781530000|2021-01-27 21:05:30|5532|5529.2|5530|5527.2|5532.5|5529.7|5530|5527.2|42
1611781540000|2021-01-27 21:05:40|5531|5528.2|5530.5|5527.7|5531|5528.2|5530|5527.2|3
1611781550000|2021-01-27 21:05:50|5531|5528.2|5530|5527.2|5531|5528.2|5529.5|5526.7|4
1611781560000|2021-01-27 21:06:00|5529.5|5526.7|5530|5527.2|5530.5|5527.7|5529.5|5526.7|13
1611781570000|2021-01-27 21:06:10|5530.5|5527.7|5529|5526.2|5531|5528.2|5529|5526.2|29
1611781580000|2021-01-27 21:06:20|5528.5|5525.7|5527.5|5524.7|5528.5|5525.7|5527|5524.2|6
1611781590000|2021-01-27 21:06:30|5528|5525.2|5529|5526.2|5529|5526.2|5527|5524.2|5
1611781600000|2021-01-27 21:06:40|5528.5|5525.7|5529|5526.2|5530|5527.2|5528.5|5525.7|0
1611781610000|2021-01-27 21:06:50|5529.5|5526.7|5529|5526.2|5530|5527.2|5529|5526.2|2
1611781620000|2021-01-27 21:07:00|5528|5525.2|5529|5526.2|5530|5527.2|5528|5525.2|14
1611781630000|2021-01-27 21:07:10|5528|5525.2|5529|5526.2|5529.5|5526.7|5528|5525.2|15
1611781640000|2021-01-27 21:07:20|5528|5525.2|5530|5527.2|5530|5527.2|5528|5525.2|3
1611781650000|2021-01-27 21:07:30|5529|5526.2|5528|5525.2|5530|5527.2|5528|5525.2|41
1611781660000|2021-01-27 21:07:40|||||||||2
1611781670000|2021-01-27 21:07:50|5527.5|5524.7|5528.5|5525.7|5528.5|5525.7|5527|5524.2|0
1611781680000|2021-01-27 21:08:00|5528|5525.2|5529|5526.2|5529|5526.2|5527|5524.2|8
1611781690000|2021-01-27 21:08:10|5528.5|5525.7|5527.5|5524.7|5528.5|5525.7|5527|5524.2|0
1611781700000|2021-01-27 21:08:20|5528|5525.2|5527|5524.2|5528|5525.2|5527|5524.2|7
1611781710000|2021-01-27 21:08:30|5527.5|5524.7|5527|5524.2|5529|5526.2|5527|5524.2|5
1611781720000|2021-01-27 21:08:40|||||||||2
1611781730000|2021-01-27 21:08:50|5526.5|5523.7|5527|5524.2|5527|5524.2|5526|5523.2|0
1611781740000|2021-01-27 21:09:00|5527.5|5524.7|5526|5523.2|5527.5|5524.7|5526|5523.2|3
1611781750000|2021-01-27 21:09:10|5525.5|5522.7|5523.5|5520.7|5525.5|5522.7|5523.5|5520.7|5
1611781760000|2021-01-27 21:09:20|5524|5521.2|5525|5522.2|5525|5522.2|5524|5521.2|1
1611781770000|2021-01-27 21:09:30|5524.5|5521.7|5525|5522.2|5525|5522.2|5524.5|5521.7|3
1611781780000|2021-01-27 21:09:40|5524.5|5521.7|5526|5523.2|5526|5523.2|5524.5|5521.7|6
1611781790000|2021-01-27 21:09:50|5527|5524.2|5527.5|5524.7|5528|5525.2|5527|5524.2|8
1611781800000|2021-01-27 21:10:00|5528|5525.2|5526|5523.2|5528|5525.2|5526|5523.2|8
1611781810000|2021-01-27 21:10:10|5527|5524.2|5526.5|5523.7|5528|5525.2|5526|5523.2|69
1611781820000|2021-01-27 21:10:20|5526|5523.2|5526|5523.2|5527|5524.2|5526|5523.2|1
1611781830000|2021-01-27 21:10:30|5525.5|5522.7|5525|5522.2|5526|5523.2|5524.5|5521.7|10
1611781840000|2021-01-27 21:10:40|5524|5521.2|5524|5521.2|5524.5|5521.7|5523.5|5520.7|10
1611781850000|2021-01-27 21:10:50|5523.5|5520.7|5524|5521.2|5524|5521.2|5523.5|5520.7|16
1611781860000|2021-01-27 21:11:00|5524.5|5521.7|5525|5522.2|5525|5522.2|5524|5521.2|10
1611781870000|2021-01-27 21:11:10|5524.5|5521.7|5524|5521.2|5525|5522.2|5524|5521.2|2
1611781880000|2021-01-27 21:11:20|5523|5520.2|5522|5519.2|5523|5520.2|5522|5519.2|8
1611781890000|2021-01-27 21:11:30|5521|5518.2|5521|5518.2|5521|5518.2|5521|5518.2|43
1611781900000|2021-01-27 21:11:40|5520|5517.2|5521|5518.2|5521|5518.2|5520|5517.2|12
1611781910000|2021-01-27 21:11:50|5520.5|5517.7|5520|5517.2|5520.5|5517.7|5520|5517.2|8
1611781930000|2021-01-27 21:12:10|5521|5518.2|5522|5519.2|5523|5520.2|5521|5518.2|17
1611781940000|2021-01-27 21:12:20|5522.5|5519.7|5522.5|5519.7|5523|5520.2|5521.5|5518.7|0
1611781950000|2021-01-27 21:12:30|5522|5519.2|5523|5520.2|5523|5520.2|5522|5519.2|0
1611781960000|2021-01-27 21:12:40|5524|5521.2|5524|5521.2|5524|5521.2|5523|5520.2|4
1611781970000|2021-01-27 21:12:50|5523|5520.2|5523|5520.2|5523|5520.2|5523|5520.2|4
1611781980000|2021-01-27 21:13:00|5522.5|5519.7|5522|5519.2|5523|5520.2|5521.5|5518.7|10
1611781990000|2021-01-27 21:13:10|5521.5|5518.7|5521|5518.2|5521.5|5518.7|5521|5518.2|5
1611782000000|2021-01-27 21:13:20|5521.5|5518.7|5522|5519.2|5522|5519.2|5520.5|5517.7|3
1611782010000|2021-01-27 21:13:30|5522.5|5519.7|5522|5519.2|5522.5|5519.7|5521|5518.2|3
1611782020000|2021-01-27 21:13:40|5523|5520.2|5521|5518.2|5523|5520.2|5521|5518.2|22
1611782030000|2021-01-27 21:13:50|5522|5519.2|5522|5519.2|5523|5520.2|5521.5|5518.7|2
1611782040000|2021-01-27 21:14:00|5521.5|5518.7|5522|5519.2|5523|5520.2|5521.5|5518.7|5
1611782050000|2021-01-27 21:14:10|5523|5520.2|5522|5519.2|5523|5520.2|5522|5519.2|1
1611782060000|2021-01-27 21:14:20|5521|5518.2|5521|5518.2|5521|5518.2|5521|5518.2|1
1611782070000|2021-01-27 21:14:30|5521.5|5518.7|5522|5519.2|5522.5|5519.7|5521.5|5518.7|4
1611782080000|2021-01-27 21:14:40|5521.5|5518.7|5521.5|5518.7|5522|5519.2|5521|5518.2|2
1611782090000|2021-01-27 21:14:50|5522|5519.2|5521|5518.2|5522.5|5519.7|5521|5518.2|1
1611782100000|2021-01-27 21:15:00|5521.5|5518.7|5521.5|5518.7|5523|5520.2|5521.5|5518.7|11
1611782110000|2021-01-27 21:15:10|5521|5518.2|5521.5|5518.7|5521.5|5518.7|5521|5518.2|6
1611782120000|2021-01-27 21:15:20|5522.5|5519.7|5522|5519.2|5523|5520.2|5522|5519.2|5
1611782130000|2021-01-27 21:15:30|5521|5518.2|5521|5518.2|5521|5518.2|5520.5|5517.7|2
1611782140000|2021-01-27 21:15:40|5520.5|5517.7|5521|5518.2|5521|5518.2|5520.5|5517.7|0
1611782150000|2021-01-27 21:15:50|5520.5|5517.7|5521.5|5518.7|5522|5519.2|5520.5|5517.7|8
1611782160000|2021-01-27 21:16:00|5521|5518.2|5522|5519.2|5522|5519.2|5521|5518.2|1
1611782170000|2021-01-27 21:16:10|||||||||1
1611782180000|2021-01-27 21:16:20|||||||||2
1611782190000|2021-01-27 21:16:30|5521|5518.2|5521|5518.2|5521|5518.2|5521|5518.2|17
1611782200000|2021-01-27 21:16:40|5522|5519.2|5521|5518.2|5522|5519.2|5521|5518.2|11
1611782210000|2021-01-27 21:16:50|||||||||25
1611782230000|2021-01-27 21:17:10|||||||||1
1611782240000|2021-01-27 21:17:20|||||||||4
1611782250000|2021-01-27 21:17:30|||||||||3
1611782260000|2021-01-27 21:17:40|||||||||46
1611782270000|2021-01-27 21:17:50|||||||||1
1611782280000|2021-01-27 21:18:00|5522|5519.2|5521|5518.2|5522|5519.2|5521|5518.2|33
1611782320000|2021-01-27 21:18:40|||||||||3
1611782340000|2021-01-27 21:19:00|||||||||1
1611782370000|2021-01-27 21:19:30|||||||||2
1611782380000|2021-01-27 21:19:40|||||||||14
1611782390000|2021-01-27 21:19:50|5522|5519.2|5522|5519.2|5522|5519.2|5522|5519.2|8
1611782420000|2021-01-27 21:20:20|||||||||15
1611782430000|2021-01-27 21:20:30|5522.5|5519.7|5522.5|5519.7|5522.5|5519.7|5522.5|5519.7|5
1611782460000|2021-01-27 21:21:00|5523|5520.2|5523|5520.2|5523|5520.2|5523|5520.2|4
1611782470000|2021-01-27 21:21:10|5522.5|5519.7|5523|5520.2|5523|5520.2|5522|5519.2|3
1611782480000|2021-01-27 21:21:20|5523.5|5520.7|5523.5|5520.7|5524|5521.2|5523.5|5520.7|0
1611782500000|2021-01-27 21:21:40|5523|5520.2|5523|5520.2|5523|5520.2|5523|5520.2|0
1611782540000|2021-01-27 21:22:20|5524|5521.2|5523.5|5520.7|5524|5521.2|5523.5|5520.7|6
1611782560000|2021-01-27 21:22:40|5524|5521.2|5523|5520.2|5524|5521.2|5523|5520.2|0
1611782570000|2021-01-27 21:22:50|5524|5521.2|5524|5521.2|5524|5521.2|5524|5521.2|0
1611782580000|2021-01-27 21:23:00|5523.5|5520.7|5523.5|5520.7|5523.5|5520.7|5523.5|5520.7|0
1611782590000|2021-01-27 21:23:10|5524|5521.2|5523|5520.2|5524|5521.2|5523|5520.2|0
1611782620000|2021-01-27 21:23:40|||||||||2
1611782680000|2021-01-27 21:24:40|5524|5521.2|5524|5521.2|5524|5521.2|5524|5521.2|6
1611782690000|2021-01-27 21:24:50|5523.5|5520.7|5524|5521.2|5524|5521.2|5523.5|5520.7|6
1611782700000|2021-01-27 21:25:00|5523.5|5520.7|5523|5520.2|5524|5521.2|5523|5520.2|2
1611782710000|2021-01-27 21:25:10|||||||||1
1611782740000|2021-01-27 21:25:40|||||||||1
1611782750000|2021-01-27 21:25:50|||||||||1
1611782760000|2021-01-27 21:26:00|5522|5519.2|5522|5519.2|5522|5519.2|5522|5519.2|6
1611782770000|2021-01-27 21:26:10|||||||||1
1611782790000|2021-01-27 21:26:30|||||||||1
1611782800000|2021-01-27 21:26:40|||||||||1
1611782810000|2021-01-27 21:26:50|||||||||1
1611782830000|2021-01-27 21:27:10|||||||||4
1611782850000|2021-01-27 21:27:30|||||||||1
1611782860000|2021-01-27 21:27:40|5522.5|5519.7|5523|5520.2|5523|5520.2|5522.5|5519.7|2
1611782870000|2021-01-27 21:27:50|5522|5519.2|5522.5|5519.7|5522.5|5519.7|5522|5519.2|2
1611782880000|2021-01-27 21:28:00|5523|5520.2|5523|5520.2|5523|5520.2|5523|5520.2|0
1611782910000|2021-01-27 21:28:30|5524|5521.2|5524|5521.2|5524|5521.2|5523.5|5520.7|5
1611782920000|2021-01-27 21:28:40|5523.5|5520.7|5523|5520.2|5524|5521.2|5523|5520.2|0
1611782950000|2021-01-27 21:29:10|||||||||17
1611782960000|2021-01-27 21:29:20|5524|5521.2|5524|5521.2|5524|5521.2|5524|5521.2|14
1611782970000|2021-01-27 21:29:30|5525|5522.2|5524|5521.2|5525|5522.2|5524|5521.2|6
1611782980000|2021-01-27 21:29:40|5524.5|5521.7|5525|5522.2|5525|5522.2|5524.5|5521.7|1
1611783000000|2021-01-27 21:30:00|5524.5|5521.7|5525|5522.2|5525|5522.2|5524|5521.2|18
1611783010000|2021-01-27 21:30:10|5524|5521.2|5525|5522.2|5525|5522.2|5523|5520.2|13
1611783020000|2021-01-27 21:30:20|5524.5|5521.7|5524|5521.2|5525|5522.2|5524|5521.2|2
1611783030000|2021-01-27 21:30:30|5525|5522.2|5525|5522.2|5525|5522.2|5524|5521.2|5
1611783040000|2021-01-27 21:30:40|5526|5523.2|5526|5523.2|5526|5523.2|5525|5522.2|4
1611783050000|2021-01-27 21:30:50|5525.5|5522.7|5526|5523.2|5526|5523.2|5525|5522.2|3
1611783060000|2021-01-27 21:31:00|5525.5|5522.7|5527|5524.2|5527|5524.2|5525.5|5522.7|17
1611783070000|2021-01-27 21:31:10|5526|5523.2|5523|5520.2|5527|5524.2|5522|5519.2|34
1611783080000|2021-01-27 21:31:20|5524|5521.2|5525|5522.2|5525|5522.2|5523|5520.2|7
1611783090000|2021-01-27 21:31:30|5524|5521.2|5524.5|5521.7|5525.5|5522.7|5524|5521.2|3
1611783100000|2021-01-27 21:31:40|5524|5521.2|5525|5522.2|5525|5522.2|5523|5520.2|3
1611783110000|2021-01-27 21:31:50|5524.5|5521.7|5524|5521.2|5525|5522.2|5523.5|5520.7|0
1611783140000|2021-01-27 21:32:20|5525|5522.2|5525|5522.2|5525|5522.2|5525|5522.2|2
1611783150000|2021-01-27 21:32:30|5526|5523.2|5530|5527.2|5531|5528.2|5526|5523.2|36
1611783160000|2021-01-27 21:32:40|5530.5|5527.7|5530|5527.2|5530.5|5527.7|5529|5526.2|0
1611783170000|2021-01-27 21:32:50|5529.5|5526.7|5527.5|5524.7|5529.5|5526.7|5527.5|5524.7|9
1611783180000|2021-01-27 21:33:00|5528|5525.2|5528|5525.2|5528|5525.2|5527|5524.2|3
1611783190000|2021-01-27 21:33:10|5529.5|5526.7|5530|5527.2|5530|5527.2|5529.5|5526.7|5
1611783200000|2021-01-27 21:33:20|5529.5|5526.7|5529|5526.2|5530|5527.2|5529|5526.2|0
1611783210000|2021-01-27 21:33:30|5529.5|5526.7|5530|5527.2|5530|5527.2|5529|5526.2|20
1611783220000|2021-01-27 21:33:40|5529.5|5526.7|5530.5|5527.7|5530.5|5527.7|5529.5|5526.7|25
1611783230000|2021-01-27 21:33:50|||||||||2
1611783240000|2021-01-27 21:34:00|5531|5528.2|5531|5528.2|5531|5528.2|5531|5528.2|10
1611783250000|2021-01-27 21:34:10|||||||||12
1611783260000|2021-01-27 21:34:20|5530|5527.2|5529|5526.2|5530|5527.2|5529|5526.2|7
1611783270000|2021-01-27 21:34:30|5530|5527.2|5530|5527.2|5530|5527.2|5530|5527.2|4
1611783280000|2021-01-27 21:34:40|5529.5|5526.7|5530|5527.2|5531|5528.2|5529.5|5526.7|6
1611783290000|2021-01-27 21:34:50|5529.5|5526.7|5530|5527.2|5530.5|5527.7|5529.5|5526.7|19
1611783300000|2021-01-27 21:35:00|5530.5|5527.7|5530|5527.2|5530.5|5527.7|5529.5|5526.7|2
1611783310000|2021-01-27 21:35:10|5529.5|5526.7|5529|5526.2|5530|5527.2|5529|5526.2|13
1611783330000|2021-01-27 21:35:30|||||||||2
1611783340000|2021-01-27 21:35:40|||||||||1
1611783350000|2021-01-27 21:35:50|5528.5|5525.7|5529|5526.2|5529|5526.2|5528.5|5525.7|11
1611783360000|2021-01-27 21:36:00|5528.5|5525.7|5529|5526.2|5529|5526.2|5528.5|5525.7|5
1611783370000|2021-01-27 21:36:10|||||||||6
1611783380000|2021-01-27 21:36:20|||||||||12
1611783390000|2021-01-27 21:36:30|||||||||2
1611783410000|2021-01-27 21:36:50|||||||||2
1611783420000|2021-01-27 21:37:00|||||||||3
1611783430000|2021-01-27 21:37:10|||||||||46
1611783440000|2021-01-27 21:37:20|||||||||4
1611783450000|2021-01-27 21:37:30|||||||||1
1611783460000|2021-01-27 21:37:40|||||||||3
1611783470000|2021-01-27 21:37:50|||||||||16
1611783480000|2021-01-27 21:38:00|||||||||4
1611783490000|2021-01-27 21:38:10|||||||||22
1611783500000|2021-01-27 21:38:20|||||||||7
1611783520000|2021-01-27 21:38:40|||||||||10
1611783530000|2021-01-27 21:38:50|||||||||1
1611783540000|2021-01-27 21:39:00|||||||||2
1611783550000|2021-01-27 21:39:10|||||||||7
1611783560000|2021-01-27 21:39:20|||||||||2
1611783570000|2021-01-27 21:39:30|||||||||6
1611783580000|2021-01-27 21:39:40|||||||||16
1611783590000|2021-01-27 21:39:50|||||||||3
1611783600000|2021-01-27 21:40:00|5529.5|5526.7|5529.5|5526.7|5529.5|5526.7|5529|5526.2|3
1611783610000|2021-01-27 21:40:10|5530|5527.2|5529.5|5526.7|5530.5|5527.7|5529.5|5526.7|11
1611783620000|2021-01-27 21:40:20|5529|5526.2|5529.5|5526.7|5530|5527.2|5529|5526.2|9
1611783630000|2021-01-27 21:40:30|5529|5526.2|5530|5527.2|5530|5527.2|5529|5526.2|1
1611783660000|2021-01-27 21:41:00|5529.5|5526.7|5529|5526.2|5529.5|5526.7|5529|5526.2|15
1611783690000|2021-01-27 21:41:30|||||||||3
1611783700000|2021-01-27 21:41:40|||||||||5
1611783710000|2021-01-27 21:41:50|||||||||4
1611783730000|2021-01-27 21:42:10|||||||||13
1611783740000|2021-01-27 21:42:20|5528|5525.2|5528|5525.2|5528|5525.2|5527|5524.2|12
1611783750000|2021-01-27 21:42:30|5527.5|5524.7|5527.5|5524.7|5527.5|5524.7|5527.5|5524.7|0
1611783760000|2021-01-27 21:42:40|5528|5525.2|5528|5525.2|5528|5525.2|5528|5525.2|25
1611783770000|2021-01-27 21:42:50|5528.5|5525.7|5528|5525.2|5528.5|5525.7|5528|5525.2|3
1611783780000|2021-01-27 21:43:00|5528.5|5525.7|5529|5526.2|5529|5526.2|5528|5525.2|1
1611783800000|2021-01-27 21:43:20|||||||||3
1611783810000|2021-01-27 21:43:30|5529.5|5526.7|5529|5526.2|5530|5527.2|5529|5526.2|0
1611783820000|2021-01-27 21:43:40|5529.5|5526.7|5529.5|5526.7|5529.5|5526.7|5529|5526.2|0
1611783830000|2021-01-27 21:43:50|5529|5526.2|5529|5526.2|5530|5527.2|5529|5526.2|1
1611783840000|2021-01-27 21:44:00|5529.5|5526.7|5529.5|5526.7|5529.5|5526.7|5529|5526.2|0
1611783850000|2021-01-27 21:44:10|5529|5526.2|5529.5|5526.7|5529.5|5526.7|5529|5526.2|0
1611783860000|2021-01-27 21:44:20|5529|5526.2|5530|5527.2|5530|5527.2|5529|5526.2|0
1611783880000|2021-01-27 21:44:40|5529.5|5526.7|5529.5|5526.7|5530|5527.2|5529.5|5526.7|6
1611783890000|2021-01-27 21:44:50|5529|5526.2|5529|5526.2|5529.5|5526.7|5529|5526.2|0
1611783900000|2021-01-27 21:45:00|5529.5|5526.7|5530|5527.2|5530|5527.2|5529|5526.2|5
1611783920000|2021-01-27 21:45:20|5529.5|5526.7|5529|5526.2|5529.5|5526.7|5529|5526.2|0
1611783930000|2021-01-27 21:45:30|5528.5|5525.7|5529|5526.2|5529.5|5526.7|5528.5|5525.7|2
1611783940000|2021-01-27 21:45:40|5529.5|5526.7|5529.5|5526.7|5529.5|5526.7|5529|5526.2|0
1611783950000|2021-01-27 21:45:50|5529|5526.2|5529.5|5526.7|5529.5|5526.7|5529|5526.2|0
1611783960000|2021-01-27 21:46:00|5529|5526.2|5528.5|5525.7|5529.5|5526.7|5528.5|5525.7|0
1611783970000|2021-01-27 21:46:10|5529|5526.2|5528.5|5525.7|5529|5526.2|5528|5525.2|2
1611783980000|2021-01-27 21:46:20|5528|5525.2|5527|5524.2|5528.5|5525.7|5527|5524.2|2
1611783990000|2021-01-27 21:46:30|5527.5|5524.7|5527|5524.2|5527.5|5524.7|5526|5523.2|211
1611784000000|2021-01-27 21:46:40|5526.5|5523.7|5526|5523.2|5526.5|5523.7|5526|5523.2|0
1611784010000|2021-01-27 21:46:50|5526.5|5523.7|5526|5523.2|5527|5524.2|5526|5523.2|62
1611784020000|2021-01-27 21:47:00|5526.5|5523.7|5526|5523.2|5526.5|5523.7|5526|5523.2|1
1611784040000|2021-01-27 21:47:20|||||||||5
1611784050000|2021-01-27 21:47:30|5526.5|5523.7|5525.5|5522.7|5526.5|5523.7|5525.5|5522.7|4
1611784060000|2021-01-27 21:47:40|5526|5523.2|5526|5523.2|5526|5523.2|5525|5522.2|4
1611784070000|2021-01-27 21:47:50|5525.5|5522.7|5525.5|5522.7|5526|5523.2|5525.5|5522.7|2
1611784080000|2021-01-27 21:48:00|5526|5523.2|5525.5|5522.7|5526|5523.2|5525.5|5522.7|1
1611784090000|2021-01-27 21:48:10|5526|5523.2|5526|5523.2|5526|5523.2|5525|5522.2|279
1611784100000|2021-01-27 21:48:20|5525.5|5522.7|5527|5524.2|5527|5524.2|5525.5|5522.7|217
1611784110000|2021-01-27 21:48:30|5528|5525.2|5527.5|5524.7|5528|5525.2|5527.5|5524.7|6
1611784120000|2021-01-27 21:48:40|5527|5524.2|5528|5525.2|5528|5525.2|5527|5524.2|3
1611784130000|2021-01-27 21:48:50|5527|5524.2|5527|5524.2|5527.5|5524.7|5526.5|5523.7|117
1611784140000|2021-01-27 21:49:00|5526.5|5523.7|5525|5522.2|5527|5524.2|5525|5522.2|5
1611784150000|2021-01-27 21:49:10|5525.5|5522.7|5524|5521.2|5525.5|5522.7|5524|5521.2|24
1611784160000|2021-01-27 21:49:20|5524.5|5521.7|5524|5521.2|5524.5|5521.7|5524|5521.2|0
1611784170000|2021-01-27 21:49:30|5525|5522.2|5524.5|5521.7|5525|5522.2|5524.5|5521.7|23
1611784180000|2021-01-27 21:49:40|5525|5522.2|5524|5521.2|5525|5522.2|5524|5521.2|6
1611784190000|2021-01-27 21:49:50|5524.5|5521.7|5523|5520.2|5524.5|5521.7|5523|5520.2|19
1611784200000|2021-01-27 21:50:00|5523.5|5520.7|5524.5|5521.7|5525|5522.2|5523.5|5520.7|11
1611784210000|2021-01-27 21:50:10|5524|5521.2|5524.5|5521.7|5524.5|5521.7|5524|5521.2|0
1611784220000|2021-01-27 21:50:20|5525|5522.2|5525|5522.2|5525.5|5522.7|5525|5522.2|0
1611784230000|2021-01-27 21:50:30|5525.5|5522.7|5525|5522.2|5525.5|5522.7|5525|5522.2|1
1611784240000|2021-01-27 21:50:40|5525.5|5522.7|5525|5522.2|5525.5|5522.7|5525|5522.2|0
1611784250000|2021-01-27 21:50:50|5525.5|5522.7|5525.5|5522.7|5525.5|5522.7|5525.5|5522.7|0
1611784270000|2021-01-27 21:51:10|5526|5523.2|5526|5523.2|5526|5523.2|5526|5523.2|0
1611784280000|2021-01-27 21:51:20|5526.5|5523.7|5527|5524.2|5527|5524.2|5526.5|5523.7|0
1611784290000|2021-01-27 21:51:30|5526.5|5523.7|5526|5523.2|5526.5|5523.7|5526|5523.2|2
1611784310000|2021-01-27 21:51:50|5526.5|5523.7|5525|5522.2|5526.5|5523.7|5525|5522.2|13
1611784320000|2021-01-27 21:52:00|5525.5|5522.7|5526|5523.2|5526|5523.2|5525.5|5522.7|1
1611784370000|2021-01-27 21:52:50|5526.5|5523.7|5526.5|5523.7|5526.5|5523.7|5526|5523.2|3
1611784380000|2021-01-27 21:53:00|5527|5524.2|5528|5525.2|5528|5525.2|5527|5524.2|1
1611784390000|2021-01-27 21:53:10|5528.5|5525.7|5528|5525.2|5529|5526.2|5528|5525.2|4
1611784400000|2021-01-27 21:53:20|5528.5|5525.7|5529|5526.2|5529|5526.2|5528.5|5525.7|0
1611784410000|2021-01-27 21:53:30|||||||||1
1611784440000|2021-01-27 21:54:00|||||||||1
1611784460000|2021-01-27 21:54:20|5530|5527.2|5529|5526.2|5530|5527.2|5529|5526.2|4
1611784480000|2021-01-27 21:54:40|5528.5|5525.7|5529|5526.2|5529|5526.2|5528.5|5525.7|9
1611784490000|2021-01-27 21:54:50|5529.5|5526.7|5529|5526.2|5529.5|5526.7|5529|5526.2|2
1611784500000|2021-01-27 21:55:00|5530|5527.2|5530|5527.2|5530|5527.2|5530|5527.2|0
1611784510000|2021-01-27 21:55:10|5531|5528.2|5534|5531.2|5534|5531.2|5531|5528.2|13
1611784520000|2021-01-27 21:55:20|||||||||3
1611784540000|2021-01-27 21:55:40|5533|5530.2|5533|5530.2|5533.5|5530.7|5532.5|5529.7|3
1611784550000|2021-01-27 21:55:50|5532.5|5529.7|5532.5|5529.7|5533|5530.2|5531.5|5528.6|14
1611784560000|2021-01-27 21:56:00|5531.5|5528.7|5530.5|5527.7|5533|5530.2|5530.5|5526.6|27
1611784570000|2021-01-27 21:56:10|5531.5|5528.7|5530.5|5527.7|5531.6|5528.7|5530.5|5527.6|2
1611784590000|2021-01-27 21:56:30|5529.5|5526.7|5529.5|5526.7|5530|5527.2|5529.5|5526.7|6
1611784600000|2021-01-27 21:56:40|5530|5527.2|5529.5|5526.7|5530|5527.2|5529.5|5526.7|1
1611784610000|2021-01-27 21:56:50|5530|5527.2|5530.6|5526.6|5530.6|5527.7|5529.5|5526.6|4
1611784620000|2021-01-27 21:57:00|5530.5|5527.7|5529.5|5526.7|5530.6|5527.7|5529.5|5526.6|0
1611784640000|2021-01-27 21:57:20|5530.5|5527.7|5530.5|5527.7|5530.5|5527.7|5530.5|5527.7|1
1611784650000|2021-01-27 21:57:30|5530.6|5526.6|5529.5|5526.7|5530.6|5527.7|5529.5|5526.6|0
1611784660000|2021-01-27 21:57:40|5530|5527.2|5531.1|5527.1|5533.6|5527.7|5529.5|5523.6|180992
1611784670000|2021-01-27 21:57:50|5530.5|5527.7|5531|5528.2|5534.1|5528.7|5530|5523.6|1809929
1611784680000|2021-01-27 21:58:00|5531.5|5528.7|5531|5528.2|5532.5|5529.7|5531|5528.2|21
1611784690000|2021-01-27 21:58:10|5530.5|5527.7|5530.5|5527.7|5531|5528.2|5530.5|5527.7|13
1611784720000|2021-01-27 21:58:40|5531|5528.2|5531|5528.2|5531|5528.2|5530.5|5527.7|0
1611784730000|2021-01-27 21:58:50|5530.5|5527.7|5528.5|5525.7|5530.5|5527.7|5528.5|5525.6|9
1611784740000|2021-01-27 21:59:00|5529|5526.2|5527.5|5524.7|5530|5527.2|5527.5|5524.6|13
1611784750000|2021-01-27 21:59:10|5528|5525.2|5528.5|5525.7|5528.5|5525.7|5528|5525.2|1
1611784760000|2021-01-27 21:59:20|5529.6|5525.6|5528.5|5525.7|5532.1|5526.2|5528.5|5522.1|1
1611784770000|2021-01-27 21:59:30|5529.1|5525.1|5528.5|5525.7|5532.6|5525.7|5528.5|5522.1|1991932
1611784780000|2021-01-27 21:59:40|5529|5526.2|5528.5|5525.7|5529|5526.2|5528.5|5525.7|543261
1611784790000|2021-01-27 21:59:50|5529.6|5525.6|5529.6|5525.6|5529.6|5525.6|5529.6|5525.6|1
1611784800000|2021-01-27 22:00:00|5532.1|5522.1|5528.5|5525.7|5532.1|5525.7|5528.5|5522.1|0
1611784810000|2021-01-27 22:00:10|5530.5|5527.7|5530.5|5527.7|5530.5|5527.7|5530.5|5527.7|1
1611784830000|2021-01-27 22:00:30|5533.1|5523.1|5533.1|5523.1|5533.1|5523.1|5533.1|5523.1|4
1611784840000|2021-01-27 22:00:40|5530.6|5526.6|5533.5|5530.7|5533.6|5530.7|5530.6|5526.6|1
1611784870000|2021-01-27 22:01:10|5530|5527.2|5530|5527.2|5530|5527.2|5530|5527.2|3
1611784890000|2021-01-27 22:01:30|||||||||3
1611784900000|2021-01-27 22:01:40|||||||||2
1611784920000|2021-01-27 22:02:00|||||||||40
1611784930000|2021-01-27 22:02:10|||||||||21
1611784970000|2021-01-27 22:02:50|||||||||13
1611785010000|2021-01-27 22:03:30|5535.6|5525.6|5535.6|5525.6|5535.6|5525.6|5535.6|5525.6|1
1611785290000|2021-01-27 22:08:10|5530.5|5527.7|5530.5|5527.7|5531.1|5527.7|5530.5|5527.1|543681
1611785380000|2021-01-27 22:09:40|||||||||3
1611785470000|2021-01-27 22:11:10|||||||||1
1611785550000|2021-01-27 22:12:30|5531.6|5521.6|5531.6|5521.6|5531.6|5521.6|5531.6|5521.6|0
1611785560000|2021-01-27 22:12:40|5530.6|5520.6|5530.6|5520.6|5530.6|5520.6|5528.1|5518.1|0
1611785570000|2021-01-27 22:12:50|5531.1|5521.1|5531.1|5521.1|5531.1|5521.1|5531.1|5521.1|0
1611785670000|2021-01-27 22:14:30|5530.6|5520.6|5530.1|5520.1|5530.6|5520.6|5530.1|5520.1|0
1611785680000|2021-01-27 22:14:40|5531.1|5521.1|5531.1|5521.1|5531.1|5521.1|5531.1|5521.1|0
1611785700000|2021-01-27 22:15:00|5529.6|5519.6|5529.1|5519.1|5529.6|5519.6|5529.1|5519.1|0
1611785880000|2021-01-27 22:18:00|5533.1|5523.1|5533.1|5523.1|5533.1|5523.1|5533.1|5523.1|1
1611786730000|2021-01-27 22:32:10|5529.6|5525.6|5533.1|5523.1|5533.1|5525.6|5529.6|5523.1|0
1611786770000|2021-01-27 22:32:50|||||||||7
1611787650000|2021-01-27 22:47:30|||||||||71
1611787840000|2021-01-27 22:50:40|5533|5523|5533|5523|5533|5523|5533|5523|1631115
1611787850000|2021-01-27 22:50:50|||||||||906175
1611788180000|2021-01-27 22:56:20|||||||||4
1611795600000|2021-01-28 01:00:00|5513.9|5511.1|5514.9|5512.1|5516.9|5514.1|5513.9|5511.1|38
1611795610000|2021-01-28 01:00:10|5515.4|5512.6|5513.4|5510.6|5515.9|5513.1|5512.9|5510.1|17
1611795620000|2021-01-28 01:00:20|5512.9|5510.1|5511.9|5509.1|5512.9|5510.1|5510.4|5507.6|62
1611795630000|2021-01-28 01:00:30|5511.4|5508.6|5513.4|5510.6|5513.4|5510.6|5510.9|5508.1|32
1611795640000|2021-01-28 01:00:40|5511.9|5509.1|5510.9|5508.1|5511.9|5509.1|5509.9|5507.1|19
1611795650000|2021-01-28 01:00:50|5511.4|5508.6|5514.9|5512.1|5514.9|5512.1|5511.4|5508.6|32
1611795660000|2021-01-28 01:01:00|5515.4|5512.6|5515.4|5512.6|5516.9|5514.1|5515.4|5512.6|625
1611795670000|2021-01-28 01:01:10|5514.9|5512.1|5515.4|5512.6|5515.4|5512.6|5514.9|5512.1|12
1611795680000|2021-01-28 01:01:20|5514.9|5512.1|5514.4|5511.6|5515.4|5512.6|5514.4|5511.6|4
1611795690000|2021-01-28 01:01:30|5513.9|5511.1|5515.4|5512.6|5515.4|5512.6|5513.9|5511.1|4
1611795700000|2021-01-28 01:01:40|5515.9|5513.1|5516.9|5514.1|5516.9|5514.1|5515.4|5512.6|3
1611795710000|2021-01-28 01:01:50|5517.9|5515.1|5516.9|5514.1|5518.4|5515.6|5516.9|5514.1|8
1611795720000|2021-01-28 01:02:00|5516.4|5513.6|5516.4|5513.6|5516.9|5514.1|5516.4|5513.6|19
1611795730000|2021-01-28 01:02:10|5516.9|5514.1|5516.4|5513.6|5516.9|5514.1|5516.4|5513.6|5
1611795740000|2021-01-28 01:02:20|5516.9|5514.1|5516.9|5514.1|5516.9|5514.1|5516.9|5514.1|21
1611795750000|2021-01-28 01:02:30|||||||||17
1611795760000|2021-01-28 01:02:40|5515.9|5513.1|5515.9|5513.1|5515.9|5513.1|5515.9|5513.1|69
1611795770000|2021-01-28 01:02:50|||||||||36
1611795780000|2021-01-28 01:03:00|||||||||6
1611795790000|2021-01-28 01:03:10|5515.4|5512.6|5513.9|5511.1|5515.4|5512.6|5513.9|5511.1|12
1611795800000|2021-01-28 01:03:20|5512.9|5510.1|5512.9|5510.1|5512.9|5510.1|5512.9|5510.1|4
1611795810000|2021-01-28 01:03:30|5512.4|5509.6|5512.4|5509.6|5512.4|5509.6|5512.4|5509.6|2
1611795820000|2021-01-28 01:03:40|5511.9|5509.1|5510.9|5508.1|5511.9|5509.1|5510.9|5508.1|7
1611795830000|2021-01-28 01:03:50|5511.9|5509.1|5512.4|5509.6|5512.4|5509.6|5511.9|5509.1|3
1611795840000|2021-01-28 01:04:00|5511.9|5509.1|5510.9|5508.1|5513.4|5510.6|5510.9|5508.1|22
1611795850000|2021-01-28 01:04:10|5511.4|5508.6|5512.9|5510.1|5512.9|5510.1|5511.4|5508.6|8
1611795860000|2021-01-28 01:04:20|5511.9|5509.1|5511.4|5508.6|5511.9|5509.1|5511.4|5508.6|1
1611795870000|2021-01-28 01:04:30|5511.9|5509.1|5513.9|5511.1|5513.9|5511.1|5511.9|5509.1|25
1611795880000|2021-01-28 01:04:40|5514.9|5512.1|5514.4|5511.6|5514.9|5512.1|5513.9|5511.1|3
1611795890000|2021-01-28 01:04:50|5514.9|5512.1|5514.9|5512.1|5514.9|5512.1|5514.4|5511.6|3
1611795900000|2021-01-28 01:05:00|5513.9|5511.1|5513.9|5511.1|5515.9|5513.1|5513.4|5510.6|71
1611795910000|2021-01-28 01:05:10|5513.4|5510.6|5513.4|5510.6|5513.4|5510.6|5513.4|5510.6|3
1611795920000|2021-01-28 01:05:20|5514.9|5512.1|5514.9|5512.1|5515.4|5512.6|5514.4|5511.6|11
1611795930000|2021-01-28 01:05:30|5514.4|5511.6|5514.9|5512.1|5514.9|5512.1|5513.4|5510.6|6
1611795940000|2021-01-28 01:05:40|5514.4|5511.6|5515.4|5512.6|5515.9|5513.1|5514.4|5511.6|25
1611795950000|2021-01-28 01:05:50|5515.9|5513.1|5515.4|5512.6|5515.9|5513.1|5515.4|5512.6|47
1611795960000|2021-01-28 01:06:00|5515.9|5513.1|5515.9|5513.1|5515.9|5513.1|5515.9|5513.1|23
1611795970000|2021-01-28 01:06:10|5515.4|5512.6|5515.4|5512.6|5515.9|5513.1|5515.4|5512.6|9
1611795980000|2021-01-28 01:06:20|5515.9|5513.1|5515.9|5513.1|5515.9|5513.1|5515.9|5513.1|8
1611795990000|2021-01-28 01:06:30|5515.4|5512.6|5515.9|5513.1|5515.9|5513.1|5515.4|5512.6|5
1611796000000|2021-01-28 01:06:40|5515.4|5512.6|5515.9|5513.1|5515.9|5513.1|5514.9|5512.1|1
1611796010000|2021-01-28 01:06:50|5515.4|5512.6|5515.4|5512.6|5515.4|5512.6|5515.4|5512.6|102
1611796020000|2021-01-28 01:07:00|5514.9|5512.1|5514.9|5512.1|5515.4|5512.6|5514.9|5512.1|70
1611796030000|2021-01-28 01:07:10|5514.4|5511.6|5513.9|5511.1|5514.4|5511.6|5513.9|5511.1|33
1611796040000|2021-01-28 01:07:20|5514.9|5512.1|5515.4|5512.6|5515.9|5513.1|5514.9|5512.1|11
1611796050000|2021-01-28 01:07:30|5515.9|5513.1|5513.9|5511.1|5515.9|5513.1|5513.9|5511.1|6
1611796060000|2021-01-28 01:07:40|||||||||1
1611796080000|2021-01-28 01:08:00|5514.9|5512.1|5514.9|5512.1|5514.9|5512.1|5514.4|5511.6|28
1611796090000|2021-01-28 01:08:10|5515.9|5513.1|5515.4|5512.6|5515.9|5513.1|5515.4|5512.6|4
1611796100000|2021-01-28 01:08:20|5515.9|5513.1|5515.4|5512.6|5515.9|5513.1|5515.4|5512.6|42
1611796110000|2021-01-28 01:08:30|5515.9|5513.1|5515.4|5512.6|5515.9|5513.1|5515.4|5512.6|1
1611796120000|2021-01-28 01:08:40|5514.9|5512.1|5514.4|5511.6|5514.9|5512.1|5514.4|5511.6|0
1611796130000|2021-01-28 01:08:50|5513.9|5511.1|5513.9|5511.1|5513.9|5511.1|5513.9|5511.1|1
1611796140000|2021-01-28 01:09:00|5513.4|5510.6|5514.4|5511.6|5514.9|5512.1|5513.4|5510.6|15
1611796150000|2021-01-28 01:09:10|5513.9|5511.1|5513.9|5511.1|5513.9|5511.1|5513.9|5511.1|0
1611796160000|2021-01-28 01:09:20|5513.4|5510.6|5513.9|5511.1|5513.9|5511.1|5512.9|5510.1|2
1611796170000|2021-01-28 01:09:30|||||||||1
1611796180000|2021-01-28 01:09:40|||||||||2
1611796190000|2021-01-28 01:09:50|||||||||1
1611796200000|2021-01-28 01:10:00|5514.9|5512.1|5515.9|5513.1|5515.9|5513.1|5513.9|5511.1|42
1611796210000|2021-01-28 01:10:10|5515.4|5512.6|5516.9|5514.1|5516.9|5514.1|5515.4|5512.6|31
1611796220000|2021-01-28 01:10:20|5516.4|5513.6|5516.4|5513.6|5516.9|5514.1|5515.9|5513.1|4
1611796230000|2021-01-28 01:10:30|5515.9|5513.1|5516.4|5513.6|5516.9|5514.1|5515.9|5513.1|2
1611796240000|2021-01-28 01:10:40|5516.9|5514.1|5516.9|5514.1|5516.9|5514.1|5516.4|5513.6|12
1611796250000|2021-01-28 01:10:50|5518.4|5515.6|5518.9|5516.1|5519.9|5517.1|5518.4|5515.6|5
1611796260000|2021-01-28 01:11:00|5518.4|5515.6|5518.9|5516.1|5518.9|5516.1|5518.4|5515.6|9
1611796270000|2021-01-28 01:11:10|5518.4|5515.6|5519.9|5517.1|5519.9|5517.1|5518.4|5515.6|7
1611796280000|2021-01-28 01:11:20|5519.4|5516.6|5518.9|5516.1|5519.9|5517.1|5518.9|5516.1|4
1611796290000|2021-01-28 01:11:30|||||||||7
1611796300000|2021-01-28 01:11:40|5518.4|5515.6|5518.4|5515.6|5518.9|5516.1|5518.4|5515.6|3
1611796310000|2021-01-28 01:11:50|5517.9|5515.1|5515.9|5513.1|5517.9|5515.1|5515.9|5513.1|4
1611796320000|2021-01-28 01:12:00|5516.9|5514.1|5516.4|5513.6|5516.9|5514.1|5516.4|5513.6|86
1611796330000|2021-01-28 01:12:10|5516.9|5514.1|5517.4|5514.6|5517.9|5515.1|5515.9|5513.1|8
1611796340000|2021-01-28 01:12:20|5516.9|5514.1|5517.4|5514.6|5517.4|5514.6|5516.4|5513.6|5
1611796350000|2021-01-28 01:12:30|5516.9|5514.1|5516.9|5514.1|5517.4|5514.6|5516.9|5514.1|1
1611796360000|2021-01-28 01:12:40|5517.4|5514.6|5518.4|5515.6|5518.4|5515.6|5516.9|5514.1|13
1611796370000|2021-01-28 01:12:50|5517.9|5515.1|5518.9|5516.1|5518.9|5516.1|5517.9|5515.1|2
1611796380000|2021-01-28 01:13:00|5518.4|5515.6|5520.4|5517.6|5520.9|5518.1|5517.9|5515.1|10
1611796390000|2021-01-28 01:13:10|5519.9|5517.1|5519.4|5516.6|5520.9|5518.1|5519.4|5516.6|10
1611796400000|2021-01-28 01:13:20|5519.9|5517.1|5520.4|5517.6|5520.4|5517.6|5519.4|5516.6|19
1611796410000|2021-01-28 01:13:30|5520.9|5518.1|5520.9|5518.1|5520.9|5518.1|5520.4|5517.6|1
1611796420000|2021-01-28 01:13:40|5520.4|5517.6|5520.9|5518.1|5520.9|5518.1|5520.4|5517.6|35
1611796430000|2021-01-28 01:13:50|||||||||26
1611796440000|2021-01-28 01:14:00|5521.9|5519.1|5521.4|5518.6|5521.9|5519.1|5521.4|5518.6|32
1611796450000|2021-01-28 01:14:10|5521.9|5519.1|5520.9|5518.1|5521.9|5519.1|5520.4|5517.6|2
1611796460000|2021-01-28 01:14:20|5520.4|5517.6|5520.9|5518.1|5520.9|5518.1|5519.9|5517.1|4
1611796470000|2021-01-28 01:14:30|5520.4|5517.6|5520.4|5517.6|5520.4|5517.6|5519.9|5517.1|11
1611796480000|2021-01-28 01:14:40|5519.9|5517.1|5521.9|5519.1|5521.9|5519.1|5519.9|5517.1|17
1611796490000|2021-01-28 01:14:50|5520.9|5518.1|5520.9|5518.1|5521.9|5519.1|5520.9|5518.1|30
1611796500000|2021-01-28 01:15:00|5521.9|5519.1|5521.9|5519.1|5521.9|5519.1|5521.9|5519.1|5
1611796510000|2021-01-28 01:15:10|5520.9|5518.1|5521.4|5518.6|5521.9|5519.1|5519.9|5517.1|21
1611796520000|2021-01-28 01:15:20|5521.9|5519.1|5519.9|5517.1|5521.9|5519.1|5519.9|5517.1|7
1611796530000|2021-01-28 01:15:30|5520.9|5518.1|5521.4|5518.6|5521.9|5519.1|5520.4|5517.6|17
1611796540000|2021-01-28 01:15:40|5520.9|5518.1|5520.9|5518.1|5521.9|5519.1|5520.9|5518.1|65
1611796550000|2021-01-28 01:15:50|5521.9|5519.1|5521.9|5519.1|5522.4|5519.6|5520.9|5518.1|1
1611796560000|2021-01-28 01:16:00|5521.4|5518.6|5521.9|5519.1|5522.4|5519.6|5521.4|5518.6|3
1611796570000|2021-01-28 01:16:10|5522.4|5519.6|5523.4|5520.6|5523.4|5520.6|5521.9|5519.1|5
1611796580000|2021-01-28 01:16:20|5523.9|5521.1|5523.4|5520.6|5525.4|5522.6|5523.4|5520.6|22
1611796590000|2021-01-28 01:16:30|5524.4|5521.6|5525.4|5522.6|5525.9|5523.1|5523.9|5521.1|108
1611796600000|2021-01-28 01:16:40|5525.9|5523.1|5526.4|5523.6|5526.4|5523.6|5525.9|5523.1|24
1611796610000|2021-01-28 01:16:50|5526.9|5524.1|5526.9|5524.1|5526.9|5524.1|5526.9|5524.1|21
1611796620000|2021-01-28 01:17:00|5527.4|5524.6|5526.9|5524.1|5527.9|5525.1|5526.4|5523.6|20
1611796630000|2021-01-28 01:17:10|5527.4|5524.6|5527.4|5524.6|5527.9|5525.1|5527.4|5524.6|15
1611796640000|2021-01-28 01:17:20|5526.9|5524.1|5526.4|5523.6|5527.4|5524.6|5526.4|5523.6|45
1611796650000|2021-01-28 01:17:30|5526.9|5524.1|5527.4|5524.6|5527.4|5524.6|5526.9|5524.1|8
1611796660000|2021-01-28 01:17:40|5526.9|5524.1|5527.4|5524.6|5527.9|5525.1|5526.9|5524.1|10
1611796670000|2021-01-28 01:17:50|5528.4|5525.6|5528.4|5525.6|5528.4|5525.6|5527.4|5524.6|36
1611796680000|2021-01-28 01:18:00|5527.9|5525.1|5528.4|5525.6|5528.4|5525.6|5527.9|5525.1|3
1611796690000|2021-01-28 01:18:10|5528.9|5526.1|5528.9|5526.1|5530.9|5528.1|5528.9|5526.1|24
1611796700000|2021-01-28 01:18:20|5529.4|5526.6|5530.4|5527.6|5530.4|5527.6|5529.4|5526.6|14
1611796710000|2021-01-28 01:18:30|5530.9|5528.1|5530.9|5528.1|5530.9|5528.1|5530.4|5527.6|13
1611796720000|2021-01-28 01:18:40|5531.4|5528.6|5529.9|5527.1|5531.9|5529.1|5528.9|5526.1|11
1611796730000|2021-01-28 01:18:50|5530.4|5527.6|5530.4|5527.6|5530.4|5527.6|5529.9|5527.1|12
1611796740000|2021-01-28 01:19:00|5530.9|5528.1|5529.9|5527.1|5530.9|5528.1|5529.9|5527.1|5
1611796750000|2021-01-28 01:19:10|5530.4|5527.6|5530.9|5528.1|5531.4|5528.6|5529.9|5527.1|3
1611796760000|2021-01-28 01:19:20|5531.4|5528.6|5530.4|5527.6|5531.4|5528.6|5529.9|5527.1|11
1611796770000|2021-01-28 01:19:30|5530.9|5528.1|5530.4|5527.6|5530.9|5528.1|5530.4|5527.6|8
1611796780000|2021-01-28 01:19:40|5530.9|5528.1|5531.9|5529.1|5531.9|5529.1|5530.4|5527.6|5
1611796790000|2021-01-28 01:19:50|5530.9|5528.1|5530.9|5528.1|5531.4|5528.6|5530.9|5528.1|0
1611796800000|2021-01-28 01:20:00|5529.9|5527.1|5529.9|5527.1|5529.9|5527.1|5529.9|5527.1|0
1611796810000|2021-01-28 01:20:10|5529.4|5526.6|5528.9|5526.1|5529.4|5526.6|5528.9|5526.1|0
1611796820000|2021-01-28 01:20:20|||||||||1
1611796830000|2021-01-28 01:20:30|5529.9|5527.1|5529.9|5527.1|5529.9|5527.1|5529.9|5527.1|17
1611796840000|2021-01-28 01:20:40|5529.4|5526.6|5529.4|5526.6|5529.4|5526.6|5529.4|5526.6|0
1611796850000|2021-01-28 01:20:50|5528.9|5526.1|5528.9|5526.1|5528.9|5526.1|5528.9|5526.1|0
1611796860000|2021-01-28 01:21:00|||||||||14
1611796870000|2021-01-28 01:21:10|||||||||46
1611796890000|2021-01-28 01:21:30|||||||||3
1611796900000|2021-01-28 01:21:40|||||||||2
1611796910000|2021-01-28 01:21:50|||||||||2
1611796930000|2021-01-28 01:22:10|||||||||1
1611796940000|2021-01-28 01:22:20|||||||||1
1611796950000|2021-01-28 01:22:30|||||||||31
1611796960000|2021-01-28 01:22:40|||||||||8
1611796970000|2021-01-28 01:22:50|||||||||2
1611796990000|2021-01-28 01:23:10|||||||||12
1611797000000|2021-01-28 01:23:20|||||||||36
1611797010000|2021-01-28 01:23:30|||||||||3
1611797020000|2021-01-28 01:23:40|||||||||16
1611797030000|2021-01-28 01:23:50|||||||||12
1611797040000|2021-01-28 01:24:00|||||||||2
1611797050000|2021-01-28 01:24:10|||||||||2
1611797060000|2021-01-28 01:24:20|||||||||7
1611797070000|2021-01-28 01:24:30|||||||||21
1611797080000|2021-01-28 01:24:40|||||||||2
1611797090000|2021-01-28 01:24:50|||||||||15
1611797100000|2021-01-28 01:25:00|||||||||5
1611797110000|2021-01-28 01:25:10|||||||||21
1611797120000|2021-01-28 01:25:20|||||||||3
1611797130000|2021-01-28 01:25:30|5528.4|5525.6|5527.9|5525.1|5528.4|5525.6|5527.9|5525.1|163
1611797150000|2021-01-28 01:25:50|||||||||6
1611797160000|2021-01-28 01:26:00|||||||||27
1611797170000|2021-01-28 01:26:10|5528.4|5525.6|5527.9|5525.1|5528.4|5525.6|5527.9|5525.1|8
1611797180000|2021-01-28 01:26:20|||||||||29
1611797190000|2021-01-28 01:26:30|||||||||2
1611797200000|2021-01-28 01:26:40|||||||||13
1611797210000|2021-01-28 01:26:50|5528.4|5525.6|5527.9|5525.1|5528.4|5525.6|5527.9|5525.1|8
1611797220000|2021-01-28 01:27:00|||||||||23
1611797230000|2021-01-28 01:27:10|5528.9|5526.1|5528.9|5526.1|5528.9|5526.1|5528.9|5526.1|2
1611797250000|2021-01-28 01:27:30|5528.4|5525.6|5527.9|5525.1|5528.4|5525.6|5527.9|5525.1|9
1611797280000|2021-01-28 01:28:00|||||||||1
1611797300000|2021-01-28 01:28:20|||||||||1
1611797310000|2021-01-28 01:28:30|5528.9|5526.1|5528.9|5526.1|5528.9|5526.1|5528.9|5526.1|10
1611797320000|2021-01-28 01:28:40|||||||||9
1611797330000|2021-01-28 01:28:50|5527.9|5525.1|5528.9|5526.1|5528.9|5526.1|5527.9|5525.1|34
1611797340000|2021-01-28 01:29:00|5528.4|5525.6|5527.9|5525.1|5528.4|5525.6|5527.9|5525.1|4
1611797350000|2021-01-28 01:29:10|5528.4|5525.6|5528.9|5526.1|5528.9|5526.1|5528.4|5525.6|3
1611797360000|2021-01-28 01:29:20|5529.9|5527.1|5529.9|5527.1|5529.9|5527.1|5529.9|5527.1|6
1611797370000|2021-01-28 01:29:30|5529.4|5526.6|5529.9|5527.1|5529.9|5527.1|5529.4|5526.6|1
1611797380000|2021-01-28 01:29:40|5528.9|5526.1|5528.9|5526.1|5528.9|5526.1|5527.9|5525.1|3
1611797390000|2021-01-28 01:29:50|5527.9|5525.1|5527.9|5525.1|5528.4|5525.6|5527.9|5525.1|0
1611797400000|2021-01-28 01:30:00|5528.9|5526.1|5528.9|5526.1|5528.9|5526.1|5528.9|5526.1|6
1611797410000|2021-01-28 01:30:10|5528.4|5525.6|5527.9|5525.1|5528.9|5526.1|5527.9|5525.1|2
1611797440000|2021-01-28 01:30:40|5528.4|5525.6|5529.9|5527.1|5529.9|5527.1|5528.4|5525.6|31
1611797450000|2021-01-28 01:30:50|5530.4|5527.6|5529.9|5527.1|5530.4|5527.6|5529.9|5527.1|2
1611797460000|2021-01-28 01:31:00|5528.9|5526.1|5527.9|5525.1|5529.4|5526.6|5527.9|5525.1|20
1611797470000|2021-01-28 01:31:10|5528.4|5525.6|5527.9|5525.1|5528.4|5525.6|5527.9|5525.1|17
1611797480000|2021-01-28 01:31:20|||||||||21
1611797510000|2021-01-28 01:31:50|||||||||7
1611797520000|2021-01-28 01:32:00|5528.4|5525.6|5528.4|5525.6|5528.4|5525.6|5528.4|5525.6|4
1611797530000|2021-01-28 01:32:10|5527.9|5525.1|5528.9|5526.1|5528.9|5526.1|5527.9|5525.1|1
1611797540000|2021-01-28 01:32:20|5529.9|5527.1|5529.9|5527.1|5530.4|5527.6|5529.9|5527.1|5
1611797550000|2021-01-28 01:32:30|5530.4|5527.6|5530.4|5527.6|5530.9|5528.1|5529.9|5527.1|5
1611797560000|2021-01-28 01:32:40|5529.9|5527.1|5529.9|5527.1|5529.9|5527.1|5529.9|5527.1|9
1611797570000|2021-01-28 01:32:50|5530.4|5527.6|5530.4|5527.6|5530.4|5527.6|5530.4|5527.6|0
1611797580000|2021-01-28 01:33:00|5530.9|5528.1|5529.4|5526.6|5530.9|5528.1|5528.9|5526.1|18
1611797590000|2021-01-28 01:33:10|5529.9|5527.1|5530.4|5527.6|5530.4|5527.6|5529.4|5526.6|8
1611797600000|2021-01-28 01:33:20|5530.9|5528.1|5531.4|5528.6|5531.4|5528.6|5530.9|5528.1|0
1611797610000|2021-01-28 01:33:30|5530.9|5528.1|5529.9|5527.1|5531.4|5528.6|5529.9|5527.1|0
1611797620000|2021-01-28 01:33:40|5529.4|5526.6|5528.9|5526.1|5529.9|5527.1|5528.9|5526.1|4
1611797670000|2021-01-28 01:34:30|5527.9|5525.1|5527.9|5525.1|5527.9|5525.1|5527.9|5525.1|21
1611797680000|2021-01-28 01:34:40|||||||||8
1611797690000|2021-01-28 01:34:50|||||||||1
1611797710000|2021-01-28 01:35:10|||||||||8
1611797740000|2021-01-28 01:35:40|5528.4|5525.6|5528.4|5525.6|5528.4|5525.6|5528.4|5525.6|4
1611797750000|2021-01-28 01:35:50|5527.9|5525.1|5528.4|5525.6|5528.4|5525.6|5527.9|5525.1|0
1611797760000|2021-01-28 01:36:00|5527.9|5525.1|5528.4|5525.6|5528.4|5525.6|5527.9|5525.1|3
1611797790000|2021-01-28 01:36:30|5527.9|5525.1|5528.4|5525.6|5528.4|5525.6|5527.9|5525.1|0
1611797800000|2021-01-28 01:36:40|5527.9|5525.1|5528.9|5526.1|5529.4|5526.6|5527.9|5525.1|0
1611797820000|2021-01-28 01:37:00|5528.4|5525.6|5527.9|5525.1|5528.4|5525.6|5527.9|5525.1|0
1611797870000|2021-01-28 01:37:50|5528.4|5525.6|5527.9|5525.1|5528.4|5525.6|5527.9|5525.1|6
1611797900000|2021-01-28 01:38:20|5528.9|5526.1|5528.9|5526.1|5528.9|5526.1|5528.9|5526.1|5
1611797920000|2021-01-28 01:38:40|||||||||5
1611797930000|2021-01-28 01:38:50|5529.9|5527.1|5528.9|5526.1|5529.9|5527.1|5528.9|5526.1|34
1611797960000|2021-01-28 01:39:20|5528.4|5525.6|5528.4|5525.6|5528.9|5526.1|5527.9|5525.1|5
1611797970000|2021-01-28 01:39:30|5528.9|5526.1|5529.9|5527.1|5529.9|5527.1|5528.9|5526.1|3
1611797980000|2021-01-28 01:39:40|5530.4|5527.6|5530.9|5528.1|5531.4|5528.6|5529.9|5527.1|0
1611798010000|2021-01-28 01:40:10|5530.4|5527.6|5529.9|5527.1|5530.4|5527.6|5529.9|5527.1|0
1611798020000|2021-01-28 01:40:20|5530.9|5528.1|5530.4|5527.6|5530.9|5528.1|5529.9|5527.1|4
1611798030000|2021-01-28 01:40:30|5528.9|5526.1|5529.9|5527.1|5529.9|5527.1|5528.9|5526.1|28
1611798040000|2021-01-28 01:40:40|5529.4|5526.6|5528.9|5526.1|5529.4|5526.6|5528.9|5526.1|1
1611798050000|2021-01-28 01:40:50|5529.9|5527.1|5529.9|5527.1|5529.9|5527.1|5528.9|5526.1|0
1611798060000|2021-01-28 01:41:00|5530.4|5527.6|5529.9|5527.1|5530.4|5527.6|5529.9|5527.1|2
1611798100000|2021-01-28 01:41:40|5530.4|5527.6|5530.9|5528.1|5530.9|5528.1|5530.4|5527.6|2
1611798110000|2021-01-28 01:41:50|5530.4|5527.6|5530.9|5528.1|5530.9|5528.1|5530.4|5527.6|0
1611798120000|2021-01-28 01:42:00|5530.4|5527.6|5528.9|5526.1|5530.9|5528.1|5528.9|5526.1|3
1611798150000|2021-01-28 01:42:30|5529.9|5527.1|5528.9|5526.1|5529.9|5527.1|5528.9|5526.1|5
1611798160000|2021-01-28 01:42:40|5529.4|5526.6|5529.4|5526.6|5529.9|5527.1|5529.4|5526.6|3
1611798180000|2021-01-28 01:43:00|5528.9|5526.1|5530.4|5527.6|5530.4|5527.6|5528.9|5526.1|3
1611798190000|2021-01-28 01:43:10|5530.9|5528.1|5530.9|5528.1|5531.4|5528.6|5530.4|5527.6|0
1611798200000|2021-01-28 01:43:20|5531.9|5529.1|5532.9|5530.1|5532.9|5530.1|5531.9|5529.1|6
1611798210000|2021-01-28 01:43:30|5533.4|5530.6|5534.9|5532.1|5534.9|5532.1|5533.4|5530.6|22
1611798220000|2021-01-28 01:43:40|5535.9|5533.1|5535.4|5532.6|5535.9|5533.1|5534.9|5532.1|58
1611798230000|2021-01-28 01:43:50|5535.9|5533.1|5535.4|5532.6|5535.9|5533.1|5535.4|5532.6|0
1611798240000|2021-01-28 01:44:00|5535.9|5533.1|5536.4|5533.6|5536.4|5533.6|5535.4|5532.6|2
1611798250000|2021-01-28 01:44:10|5536.9|5534.1|5536.9|5534.1|5537.9|5535.1|5536.4|5533.6|3
1611798260000|2021-01-28 01:44:20|5537.9|5535.1|5536.9|5534.1|5537.9|5535.1|5536.9|5534.1|5
1611798270000|2021-01-28 01:44:30|5537.4|5534.6|5538.9|5536.1|5538.9|5536.1|5536.9|5534.1|8
1611798280000|2021-01-28 01:44:40|5538.4|5535.6|5539.4|5536.6|5539.9|5537.1|5538.4|5535.6|3
1611798290000|2021-01-28 01:44:50|5538.9|5536.1|5537.9|5535.1|5538.9|5536.1|5537.9|5535.1|2
1611798300000|2021-01-28 01:45:00|5536.9|5534.1|5536.4|5533.6|5537.9|5535.1|5536.4|5533.6|55
1611798310000|2021-01-28 01:45:10|5536.9|5534.1|5535.4|5532.6|5536.9|5534.1|5535.4|5532.6|22
1611798320000|2021-01-28 01:45:20|5535.9|5533.1|5535.4|5532.6|5535.9|5533.1|5534.9|5532.1|1
1611798330000|2021-01-28 01:45:30|5534.9|5532.1|5535.4|5532.6|5535.4|5532.6|5534.9|5532.1|31
1611798340000|2021-01-28 01:45:40|5534.9|5532.1|5535.9|5533.1|5535.9|5533.1|5534.9|5532.1|3
1611798350000|2021-01-28 01:45:50|5536.4|5533.6|5537.4|5534.6|5538.4|5535.6|5536.4|5533.6|3
1611798360000|2021-01-28 01:46:00|5536.9|5534.1|5537.9|5535.1|5537.9|5535.1|5536.9|5534.1|2
1611798370000|2021-01-28 01:46:10|5537.4|5534.6|5537.4|5534.6|5537.4|5534.6|5537.4|5534.6|0
1611798380000|2021-01-28 01:46:20|5536.9|5534.1|5537.4|5534.6|5537.4|5534.6|5536.4|5533.6|3
1611798390000|2021-01-28 01:46:30|5536.9|5534.1|5537.4|5534.6|5537.4|5534.6|5536.9|5534.1|0
1611798400000|2021-01-28 01:46:40|5536.9|5534.1|5536.4|5533.6|5537.4|5534.6|5536.4|5533.6|0
1611798410000|2021-01-28 01:46:50|5537.4|5534.6|5536.9|5534.1|5537.4|5534.6|5536.9|5534.1|0
1611798420000|2021-01-28 01:47:00|5537.4|5534.6|5538.4|5535.6|5538.9|5536.1|5537.4|5534.6|4
1611798430000|2021-01-28 01:47:10|5538.9|5536.1|5538.4|5535.6|5538.9|5536.1|5538.4|5535.6|0
1611798440000|2021-01-28 01:47:20|5538.9|5536.1|5538.4|5535.6|5538.9|5536.1|5538.4|5535.6|2
1611798450000|2021-01-28 01:47:30|5538.9|5536.1|5538.4|5535.6|5538.9|5536.1|5538.4|5535.6|4
1611798470000|2021-01-28 01:47:50|5538.9|5536.1|5538.9|5536.1|5538.9|5536.1|5538.4|5535.6|3
1611798480000|2021-01-28 01:48:00|5537.9|5535.1|5537.9|5535.1|5538.4|5535.6|5537.9|5535.1|6
1611798490000|2021-01-28 01:48:10|5537.4|5534.6|5537.4|5534.6|5537.9|5535.1|5536.4|5533.6|1
1611798500000|2021-01-28 01:48:20|5537.9|5535.1|5537.9|5535.1|5537.9|5535.1|5537.9|5535.1|0
1611798510000|2021-01-28 01:48:30|5538.9|5536.1|5539.4|5536.6|5539.9|5537.1|5538.9|5536.1|16
1611798520000|2021-01-28 01:48:40|5539.9|5537.1|5540.9|5538.1|5541.5|5538.1|5539.4|5536.6|10
1611798540000|2021-01-28 01:49:00|5540.4|5537.6|5539.9|5537.1|5540.9|5538.1|5539.9|5537.1|8
1611798550000|2021-01-28 01:49:10|5539.4|5536.6|5539.4|5536.6|5539.9|5537.1|5539.4|5536.6|2
1611798560000|2021-01-28 01:49:20|5539.9|5537.1|5540.4|5537.6|5540.4|5537.6|5539.9|5537.1|2
1611798570000|2021-01-28 01:49:30|5539.9|5537.1|5540.4|5537.6|5540.4|5537.6|5539.9|5537.1|0
1611798590000|2021-01-28 01:49:50|5540.9|5538.1|5540.4|5537.6|5540.9|5538.1|5539.9|5537.1|2
1611798600000|2021-01-28 01:50:00|5539.9|5537.1|5540.4|5537.6|5540.4|5537.6|5539.9|5537.1|2
1611798610000|2021-01-28 01:50:10|5540.9|5538.1|5541.4|5538.6|5541.4|5538.6|5540.9|5538.1|13
1611798620000|2021-01-28 01:50:20|5540.9|5538.1|5540.4|5537.6|5540.9|5538.1|5540.4|5537.6|2
1611798630000|2021-01-28 01:50:30|5540.9|5538.1|5540.9|5538.1|5540.9|5538.1|5540.9|5538.1|1
1611798640000|2021-01-28 01:50:40|5540.4|5537.6|5540.4|5537.6|5540.4|5537.6|5540.4|5537.6|0
1611798660000|2021-01-28 01:51:00|5539.9|5537.1|5540.4|5537.6|5540.4|5537.6|5539.9|5537.1|4
1611798670000|2021-01-28 01:51:10|5540.9|5538.1|5540.4|5537.6|5540.9|5538.1|5540.4|5537.6|2
1611798680000|2021-01-28 01:51:20|5540.9|5538.1|5540.4|5537.6|5540.9|5538.1|5540.4|5537.6|1
1611798690000|2021-01-28 01:51:30|5540.9|5538.1|5540.4|5537.6|5540.9|5538.1|5540.4|5537.6|1
1611798720000|2021-01-28 01:52:00|||||||||8
1611798730000|2021-01-28 01:52:10|5540.9|5538.1|5540.4|5537.6|5540.9|5538.1|5540.4|5537.6|1
1611798740000|2021-01-28 01:52:20|5539.9|5537.1|5539.9|5537.1|5539.9|5537.1|5538.9|5536.1|16
1611798750000|2021-01-28 01:52:30|5539.4|5536.6|5538.9|5536.1|5539.9|5537.1|5538.4|5535.6|6
1611798760000|2021-01-28 01:52:40|5538.4|5535.6|5538.9|5536.1|5538.9|5536.1|5538.4|5535.6|0
1611798780000|2021-01-28 01:53:00|5539.9|5537.1|5539.9|5537.1|5540.9|5538.1|5539.4|5536.6|10
1611798790000|2021-01-28 01:53:10|5540.4|5537.6|5540.9|5538.1|5540.9|5538.1|5540.4|5537.6|0
1611798800000|2021-01-28 01:53:20|5541.4|5538.6|5541.9|5539.1|5541.9|5539.1|5540.9|5538.1|4
1611798810000|2021-01-28 01:53:30|5541.4|5538.6|5541.9|5539.1|5541.9|5539.1|5540.9|5538.1|1
1611798840000|2021-01-28 01:54:00|5540.9|5538.1|5540.4|5537.6|5540.9|5538.1|5539.9|5537.1|8
1611798850000|2021-01-28 01:54:10|5540.9|5538.1|5539.4|5536.6|5540.9|5538.1|5538.9|5536.1|4
1611798860000|2021-01-28 01:54:20|5539.9|5537.1|5539.9|5537.1|5539.9|5537.1|5539.9|5537.1|0
1611798870000|2021-01-28 01:54:30|5539.4|5536.6|5539.9|5537.1|5539.9|5537.1|5538.9|5536.1|6
1611798880000|2021-01-28 01:54:40|5539.4|5536.6|5538.9|5536.1|5539.9|5537.1|5538.4|5535.6|2
1611798900000|2021-01-28 01:55:00|5538.4|5535.6|5538.9|5536.1|5538.9|5536.1|5537.9|5535.1|6
1611798910000|2021-01-28 01:55:10|5539.9|5537.1|5540.9|5538.1|5540.9|5538.1|5539.4|5536.6|0
1611798920000|2021-01-28 01:55:20|5540.4|5537.6|5540.4|5537.6|5540.4|5537.6|5540.4|5537.6|1
1611798930000|2021-01-28 01:55:30|5540.9|5538.1|5540.9|5538.1|5540.9|5538.1|5540.9|5538.1|0
1611798940000|2021-01-28 01:55:40|5540.4|5537.6|5540.4|5537.6|5540.9|5538.1|5540.4|5537.6|0
1611798950000|2021-01-28 01:55:50|||||||||1
1611798960000|2021-01-28 01:56:00|5539.9|5537.1|5539.9|5537.1|5540.4|5537.6|5539.9|5537.1|1
1611798970000|2021-01-28 01:56:10|5539.4|5536.6|5539.9|5537.1|5539.9|5537.1|5539.4|5536.6|0
1611798980000|2021-01-28 01:56:20|5539.4|5536.6|5539.9|5537.1|5539.9|5537.1|5539.4|5536.6|0
1611799000000|2021-01-28 01:56:40|5539.4|5536.6|5539.4|5536.6|5539.9|5537.1|5539.4|5536.6|0
1611799010000|2021-01-28 01:56:50|5539.9|5537.1|5539.9|5537.1|5539.9|5537.1|5539.4|5536.6|0
1611799020000|2021-01-28 01:57:00|5539.4|5536.6|5538.4|5535.6|5539.4|5536.6|5538.4|5535.6|2
1611799030000|2021-01-28 01:57:10|5537.9|5535.1|5536.9|5534.1|5538.4|5535.6|5536.4|5533.6|4
1611799040000|2021-01-28 01:57:20|5537.4|5534.6|5536.4|5533.6|5537.4|5534.6|5536.4|5533.6|5
1611799050000|2021-01-28 01:57:30|5536.9|5534.1|5536.4|5533.6|5536.9|5534.1|5536.4|5533.6|0
1611799060000|2021-01-28 01:57:40|5535.9|5533.1|5536.4|5533.6|5536.9|5534.1|5535.9|5533.1|4
1611799070000|2021-01-28 01:57:50|5536.9|5534.1|5535.9|5533.1|5536.9|5534.1|5535.9|5533.1|0
1611799080000|2021-01-28 01:58:00|5535.4|5532.6|5535.9|5533.1|5535.9|5533.1|5535.4|5532.6|0
1611799090000|2021-01-28 01:58:10|5535.4|5532.6|5534.9|5532.1|5535.9|5533.1|5534.9|5532.1|2
1611799100000|2021-01-28 01:58:20|5536.3|5533.5|5535.9|5533.1|5536.9|5534.1|5535.4|5532.6|18
1611799110000|2021-01-28 01:58:30|5535.4|5532.6|5535.9|5533.1|5535.9|5533.1|5535.4|5532.6|3
1611799120000|2021-01-28 01:58:40|5535.4|5532.6|5535.9|5533.1|5535.9|5533.1|5534.9|5532.1|0
1611799130000|2021-01-28 01:58:50|5535.4|5532.6|5535.9|5533.1|5535.9|5533.1|5535.4|5532.6|1
1611799140000|2021-01-28 01:59:00|5535.4|5532.6|5535.9|5533.1|5535.9|5533.1|5535.4|5532.6|1
1611799160000|2021-01-28 01:59:20|5535.4|5532.6|5534.9|5532.1|5535.9|5533.1|5534.9|5532.1|0
1611799170000|2021-01-28 01:59:30|5535.4|5532.6|5535.9|5533.1|5535.9|5533.1|5535.4|5532.6|2
1611799190000|2021-01-28 01:59:50|5535.4|5532.6|5535.4|5532.6|5535.9|5533.1|5535.4|5532.6|0
1611799200000|2021-01-28 02:00:00|5534.9|5532.1|5534.9|5532.1|5535.8|5533|5534.9|5532.1|4
1611799210000|2021-01-28 02:00:10|5535.8|5533|5534.8|5532|5535.8|5533|5534.8|5532|9
1611799220000|2021-01-28 02:00:20|5534.4|5531.6|5534.9|5532.1|5534.9|5532.1|5534.4|5531.6|1
1611799230000|2021-01-28 02:00:30|5534.8|5532|5534.8|5532|5534.8|5532|5534.8|5532|0
1611799240000|2021-01-28 02:00:40|5535.4|5532.6|5535.8|5533|5535.8|5533|5535.4|5532.6|2
1611799250000|2021-01-28 02:00:50|5535.4|5532.6|5534.9|5532.1|5535.8|5533|5534.9|5532.1|6
1611799260000|2021-01-28 02:01:00|5534.4|5531.6|5535.9|5533.1|5536.3|5533.5|5534.4|5531.6|3
1611799270000|2021-01-28 02:01:10|5536.4|5533.6|5538.4|5535.6|5539.4|5536.6|5536.4|5533.6|16
1611799280000|2021-01-28 02:01:20|5537.9|5535.1|5537.4|5534.6|5537.9|5535.1|5537.4|5534.6|5
1611799290000|2021-01-28 02:01:30|5537.3|5534.5|5537.4|5534.6|5537.9|5535.1|5536.9|5534.1|2
1611799310000|2021-01-28 02:01:50|5537.8|5535|5538.4|5535.6|5538.9|5536.1|5537.4|5534.6|4
1611799320000|2021-01-28 02:02:00|5538.8|5536|5539.9|5537.1|5540.4|5537.6|5538.4|5535.6|40
1611799330000|2021-01-28 02:02:10|5539.3|5536.5|5539.4|5536.6|5539.4|5536.6|5538.9|5536.1|105
1611799340000|2021-01-28 02:02:20|5539.8|5537|5539.4|5536.6|5540.4|5537.6|5539.4|5536.6|10
1611799360000|2021-01-28 02:02:40|5539.3|5536.5|5538.4|5535.6|5539.3|5536.5|5538.4|5535.6|4
1611799370000|2021-01-28 02:02:50|5537.9|5535.1|5537.9|5535.1|5538.4|5535.6|5537.4|5534.6|1
1611799380000|2021-01-28 02:03:00|5538.4|5535.6|5537.4|5534.6|5538.8|5536|5537.4|5534.6|0
1611799390000|2021-01-28 02:03:10|5537.9|5535.1|5537.8|5535|5538.4|5535.6|5537.4|5534.6|2
1611799410000|2021-01-28 02:03:30|5537.3|5534.5|5538.3|5535.5|5538.8|5536|5537.3|5534.5|1
1611799430000|2021-01-28 02:03:50|5538.8|5536|5539.3|5536.5|5539.3|5536.5|5538.8|5536|2
1611799440000|2021-01-28 02:04:00|5538.8|5536|5538.3|5535.5|5538.8|5536|5538.3|5535.5|0
1611799450000|2021-01-28 02:04:10|5537.8|5535|5538.3|5535.5|5538.3|5535.5|5537.8|5535|6
1611799460000|2021-01-28 02:04:20|5538.8|5536|5539.3|5536.5|5539.3|5536.5|5538.8|5536|0
1611799470000|2021-01-28 02:04:30|5538.9|5536.1|5538.8|5536|5538.9|5536.1|5538.8|5536|0
1611799490000|2021-01-28 02:04:50|5538.4|5535.6|5537.8|5535|5539.3|5536.5|5537.8|5535|38
1611799500000|2021-01-28 02:05:00|||||||||3
1611799510000|2021-01-28 02:05:10|5537.3|5534.5|5537.8|5535|5537.8|5535|5536.9|5534.1|30
1611799520000|2021-01-28 02:05:20|5538.8|5536|5538.8|5536|5538.8|5536|5538.8|5536|3
1611799530000|2021-01-28 02:05:30|5538.3|5535.5|5538.3|5535.5|5538.3|5535.5|5538.3|5535.5|0
1611799540000|2021-01-28 02:05:40|5538.8|5536|5538.3|5535.5|5538.8|5536|5537.8|5535|1
1611799550000|2021-01-28 02:05:50|5537.9|5535.1|5538.3|5535.5|5538.3|5535.5|5537.3|5534.5|4
1611799560000|2021-01-28 02:06:00|5537.8|5535|5538.3|5535.5|5538.3|5535.5|5537.8|5535|0
1611799570000|2021-01-28 02:06:10|5537.8|5535|5538.8|5536|5538.8|5536|5537.8|5535|12
1611799580000|2021-01-28 02:06:20|||||||||13
1611799590000|2021-01-28 02:06:30|||||||||4
1611799600000|2021-01-28 02:06:40|5538.3|5535.5|5537.8|5535|5538.3|5535.5|5537.8|5535|4
1611799610000|2021-01-28 02:06:50|5538.3|5535.5|5538.3|5535.5|5538.3|5535.5|5538.3|5535.5|1
1611799620000|2021-01-28 02:07:00|5537.8|5535|5537.8|5535|5538.3|5535.5|5537.8|5535|9
1611799630000|2021-01-28 02:07:10|5537.3|5534.5|5537.8|5535|5537.8|5535|5537.3|5534.5|11
1611799640000|2021-01-28 02:07:20|5538.3|5535.5|5538.3|5535.5|5538.3|5535.5|5537.8|5535|0
1611799650000|2021-01-28 02:07:30|5537.8|5535|5537.8|5535|5538.3|5535.5|5537.8|5535|0
1611799680000|2021-01-28 02:08:00|5537.3|5534.5|5537.8|5535|5538.3|5535.5|5537.3|5534.5|16
1611799690000|2021-01-28 02:08:10|5538.3|5535.5|5538.3|5535.5|5538.3|5535.5|5538.3|5535.5|0
1611799700000|2021-01-28 02:08:20|5538.8|5536|5538.8|5536|5538.8|5536|5538.3|5535.5|31
1611799710000|2021-01-28 02:08:30|5537.8|5535|5537.8|5535|5537.8|5535|5537.8|5535|2
1611799730000|2021-01-28 02:08:50|5538.3|5535.5|5538.3|5535.5|5538.3|5535.5|5537.8|5535|1
1611799740000|2021-01-28 02:09:00|5537.8|5535|5537.8|5535|5537.8|5535|5537.8|5535|0
1611799750000|2021-01-28 02:09:10|||||||||1
1611799760000|2021-01-28 02:09:20|5537.3|5534.5|5537.8|5535|5537.8|5535|5537.3|5534.5|3
1611799780000|2021-01-28 02:09:40|5538.3|5535.5|5537.8|5535|5538.3|5535.5|5536.9|5534.1|13
1611799790000|2021-01-28 02:09:50|5538.3|5535.5|5538.3|5535.5|5538.8|5536|5538.3|5535.5|1
1611799800000|2021-01-28 02:10:00|5537.8|5535|5537.8|5535|5537.8|5535|5537.8|5535|1
1611799810000|2021-01-28 02:10:10|||||||||4
1611799820000|2021-01-28 02:10:20|5538.3|5535.5|5538.8|5536|5538.8|5536|5538.3|5535.5|2
1611799830000|2021-01-28 02:10:30|5537.8|5535|5538.3|5535.5|5538.8|5536|5537.8|5535|6
1611799840000|2021-01-28 02:10:40|5538.8|5536|5538.3|5535.5|5538.8|5536|5538.3|5535.5|0
1611799850000|2021-01-28 02:10:50|5538.8|5536|5538.8|5536|5539.3|5536.5|5538.8|5536|2
1611799870000|2021-01-28 02:11:10|5538.3|5535.5|5538.3|5535.5|5538.8|5536|5538.3|5535.5|1
1611799880000|2021-01-28 02:11:20|5537.8|5535|5537.8|5535|5537.8|5535|5537.8|5535|0
1611799900000|2021-01-28 02:11:40|5537.3|5534.5|5536.8|5534|5537.3|5534.5|5536.8|5534|0
1611799910000|2021-01-28 02:11:50|5537.8|5535|5538.8|5536|5538.8|5536|5536.8|5534|3
1611799920000|2021-01-28 02:12:00|5538.3|5535.5|5538.3|5535.5|5538.8|5536|5537.8|5535|2
1611799970000|2021-01-28 02:12:50|5537.8|5535|5538.3|5535.5|5538.3|5535.5|5537.8|5535|0
1611799980000|2021-01-28 02:13:00|5537.8|5535|5537.8|5535|5537.8|5535|5537.8|5535|0
1611799990000|2021-01-28 02:13:10|5537.3|5534.5|5537.8|5535|5537.8|5535|5537.3|5534.5|1
1611800000000|2021-01-28 02:13:20|5537.3|5534.5|5537.3|5534.5|5537.8|5535|5536.8|5534|3
1611800040000|2021-01-28 02:14:00|5537.8|5535|5537.3|5534.5|5537.8|5535|5537.3|5534.5|5
1611800050000|2021-01-28 02:14:10|5536.8|5534|5537.3|5534.5|5537.3|5534.5|5536.8|5534|0
1611800060000|2021-01-28 02:14:20|5536.8|5534|5537.3|5534.5|5537.3|5534.5|5536.8|5534|0
1611800090000|2021-01-28 02:14:50|||||||||32
1611800100000|2021-01-28 02:15:00|5537.8|5535|5537.8|5535|5537.8|5535|5537.8|5535|1
1611800110000|2021-01-28 02:15:10|5538.8|5536|5538.8|5536|5538.8|5536|5538.8|5536|2
1611800120000|2021-01-28 02:15:20|5539.8|5537|5538.8|5536|5539.8|5537|5538.8|5536|6
1611800130000|2021-01-28 02:15:30|5539.3|5536.5|5538.8|5536|5539.3|5536.5|5538.8|5536|0
1611800150000|2021-01-28 02:15:50|5538.3|5535.5|5538.8|5536|5538.8|5536|5538.3|5535.5|0
1611800160000|2021-01-28 02:16:00|5538.3|5535.5|5538.3|5535.5|5538.8|5536|5537.8|5535|3
1611800170000|2021-01-28 02:16:10|5537.8|5535|5537.8|5535|5537.8|5535|5537.8|5535|0
1611800180000|2021-01-28 02:16:20|5537.3|5534.5|5536.8|5534|5537.3|5534.5|5536.8|5534|0
1611800190000|2021-01-28 02:16:30|5537.8|5535|5537.3|5534.5|5538.3|5535.5|5537.3|5534.5|1
1611800210000|2021-01-28 02:16:50|5536.8|5534|5537.3|5534.5|5537.3|5534.5|5536.8|5534|0
1611800220000|2021-01-28 02:17:00|5537.8|5535|5538.3|5535.5|5538.3|5535.5|5537.8|5535|0
1611800230000|2021-01-28 02:17:10|5537.8|5535|5537.3|5534.5|5537.8|5535|5537.3|5534.5|0
1611800250000|2021-01-28 02:17:30|5536.8|5534|5536.8|5534|5537.3|5534.5|5536.8|5534|0
1611800270000|2021-01-28 02:17:50|5537.3|5534.5|5537.8|5535|5538.3|5535.5|5536.8|5534|2
1611800280000|2021-01-28 02:18:00|5538.3|5535.5|5538.3|5535.5|5538.3|5535.5|5538.3|5535.5|1
1611800290000|2021-01-28 02:18:10|5537.8|5535|5536.8|5534|5537.8|5535|5536.8|5534|0
1611800300000|2021-01-28 02:18:20|5537.3|5534.5|5537.3|5534.5|5537.3|5534.5|5536.8|5534|0
1611800310000|2021-01-28 02:18:30|5536.8|5534|5536.8|5534|5537.3|5534.5|5536.8|5534|0
1611800320000|2021-01-28 02:18:40|5537.3|5534.5|5536.8|5534|5537.3|5534.5|5536.8|5534|0
1611800330000|2021-01-28 02:18:50|5537.3|5534.5|5536.8|5534|5537.3|5534.5|5536.8|5534|0
1611800340000|2021-01-28 02:19:00|||||||||1
1611800350000|2021-01-28 02:19:10|5537.3|5534.5|5536.8|5534|5537.3|5534.5|5536.8|5534|0
1611800360000|2021-01-28 02:19:20|5537.3|5534.5|5536.8|5534|5537.3|5534.5|5536.8|5534|0
1611800370000|2021-01-28 02:19:30|5537.3|5534.5|5537.3|5534.5|5537.3|5534.5|5537.3|5534.5|50
1611800390000|2021-01-28 02:19:50|5536.8|5534|5537.3|5534.5|5537.3|5534.5|5536.8|5534|1
1611800400000|2021-01-28 02:20:00|5536.8|5534|5537.3|5534.5|5537.3|5534.5|5536.8|5534|2
1611800410000|2021-01-28 02:20:10|5536.8|5534|5536.8|5534|5537.8|5535|5536.8|5534|0
1611800420000|2021-01-28 02:20:20|5537.3|5534.5|5538.3|5535.5|5538.3|5535.5|5537.3|5534.5|3
1611800430000|2021-01-28 02:20:30|5538.8|5536|5538.3|5535.5|5538.8|5536|5538.3|5535.5|0
1611800460000|2021-01-28 02:21:00|5538.8|5536|5538.8|5536|5538.8|5536|5538.3|5535.5|1
1611800470000|2021-01-28 02:21:10|5539.3|5536.5|5539.8|5537|5540.3|5537.5|5538.8|5536|0
1611800480000|2021-01-28 02:21:20|5540.3|5537.5|5539.8|5537|5540.3|5537.5|5539.8|5537|0
1611800490000|2021-01-28 02:21:30|5540.3|5537.5|5539.8|5537|5540.3|5537.5|5539.8|5537|1
1611800500000|2021-01-28 02:21:40|5540.8|5538|5540.8|5538|5540.8|5538|5539.8|5537|4
1611800510000|2021-01-28 02:21:50|5539.8|5537|5540.8|5538|5540.8|5538|5539.8|5537|2
1611800520000|2021-01-28 02:22:00|5541.8|5539|5541.8|5539|5541.8|5539|5540.8|5538|7
1611800530000|2021-01-28 02:22:10|5542.8|5540|5542.8|5540|5543.3|5540.5|5542.3|5539.5|23
1611800550000|2021-01-28 02:22:30|5542.3|5539.5|5541.3|5538.5|5542.3|5539.5|5541.3|5538.5|8
1611800560000|2021-01-28 02:22:40|5541.8|5539|5541.3|5538.5|5541.8|5539|5541.3|5538.5|0
1611800580000|2021-01-28 02:23:00|5540.8|5538|5539.8|5537|5540.8|5538|5539.8|5537|16
1611800590000|2021-01-28 02:23:10|5540.8|5538|5540.8|5538|5541.3|5538.5|5540.3|5537.5|7
1611800600000|2021-01-28 02:23:20|5541.3|5538.5|5540.3|5537.5|5541.3|5538.5|5540.3|5537.5|2
1611800610000|2021-01-28 02:23:30|5539.8|5537|5540.3|5537.5|5540.3|5537.5|5539.8|5537|2
1611800620000|2021-01-28 02:23:40|5540.8|5538|5540.3|5537.5|5540.8|5538|5540.3|5537.5|0
1611800630000|2021-01-28 02:23:50|5540.8|5538|5539.8|5537|5540.8|5538|5539.8|5537|1
1611800640000|2021-01-28 02:24:00|5540.3|5537.5|5538.3|5535.5|5540.3|5537.5|5538.3|5535.5|3
1611800650000|2021-01-28 02:24:10|5538.8|5536|5538.3|5535.5|5538.8|5536|5538.3|5535.5|0
1611800660000|2021-01-28 02:24:20|5538.8|5536|5538.8|5536|5538.8|5536|5538.3|5535.5|0
1611800670000|2021-01-28 02:24:30|5539.8|5537|5538.8|5536|5539.8|5537|5538.8|5536|1
1611800680000|2021-01-28 02:24:40|5538.3|5535.5|5538.8|5536|5538.8|5536|5538.3|5535.5|0
1611800690000|2021-01-28 02:24:50|5538.3|5535.5|5538.3|5535.5|5538.8|5536|5538.3|5535.5|0
1611800700000|2021-01-28 02:25:00|5537.8|5535|5537.8|5535|5538.3|5535.5|5537.8|5535|0
1611800710000|2021-01-28 02:25:10|5538.3|5535.5|5537.8|5535|5538.3|5535.5|5537.8|5535|0
1611800740000|2021-01-28 02:25:40|5536.8|5534|5537.3|5534.5|5537.8|5535|5536.8|5534|3
1611800750000|2021-01-28 02:25:50|5537.8|5535|5536.8|5534|5537.8|5535|5536.8|5534|4
1611800760000|2021-01-28 02:26:00|||||||||29
1611800780000|2021-01-28 02:26:20|||||||||2
1611800790000|2021-01-28 02:26:30|||||||||5
1611800800000|2021-01-28 02:26:40|5537.3|5534.5|5536.8|5534|5537.3|5534.5|5536.8|5534|3
1611800850000|2021-01-28 02:27:30|||||||||1
1611800860000|2021-01-28 02:27:40|||||||||1
1611800960000|2021-01-28 02:29:20|5537.8|5535|5537.8|5535|5537.8|5535|5537.8|5535|1
1611800990000|2021-01-28 02:29:50|5536.8|5534|5537.3|5534.5|5537.3|5534.5|5536.8|5534|3
1611801000000|2021-01-28 02:30:00|5536.8|5534|5536.8|5534|5536.8|5534|5536.8|5534|0
1611801010000|2021-01-28 02:30:10|||||||||8
1611801020000|2021-01-28 02:30:20|5535.8|5533|5534.8|5532|5535.8|5533|5534.8|5532|20
1611801030000|2021-01-28 02:30:30|5534.3|5531.5|5534.8|5532|5534.8|5532|5534.3|5531.5|5
1611801050000|2021-01-28 02:30:50|5535.8|5533|5535.8|5533|5535.8|5533|5535.8|5533|5
1611801060000|2021-01-28 02:31:00|5534.8|5532|5534.8|5532|5534.8|5532|5534.3|5531.5|3
1611801080000|2021-01-28 02:31:20|5534.3|5531.5|5534.3|5531.5|5534.8|5532|5534.3|5531.5|3
1611801090000|2021-01-28 02:31:30|5534.8|5532|5533.8|5531|5534.8|5532|5533.3|5530.5|2
1611801110000|2021-01-28 02:31:50|5533.3|5530.5|5532.8|5530|5533.3|5530.5|5532.8|5530|7
1611801120000|2021-01-28 02:32:00|5532.3|5529.5|5532.8|5530|5532.8|5530|5532.3|5529.5|6
1611801130000|2021-01-28 02:32:10|5533.3|5530.5|5533.8|5531|5533.8|5531|5532.8|5530|1
1611801140000|2021-01-28 02:32:20|5533.3|5530.5|5533.8|5531|5533.8|5531|5533.3|5530.5|0
1611801170000|2021-01-28 02:32:50|5534.3|5531.5|5533.8|5531|5534.3|5531.5|5533.8|5531|0
1611801180000|2021-01-28 02:33:00|5534.3|5531.5|5533.8|5531|5534.3|5531.5|5533.8|5531|0
1611801190000|2021-01-28 02:33:10|5533.3|5530.5|5534.8|5532|5534.8|5532|5532.8|5530|12
1611801200000|2021-01-28 02:33:20|5535.3|5532.5|5535.3|5532.5|5535.8|5533|5534.8|5532|19
1611801210000|2021-01-28 02:33:30|5535.8|5533|5536.3|5533.5|5536.3|5533.5|5535.8|5533|7
1611801220000|2021-01-28 02:33:40|5535.8|5533|5535.8|5533|5535.8|5533|5535.8|5533|0
1611801230000|2021-01-28 02:33:50|5536.3|5533.5|5535.8|5533|5536.3|5533.5|5535.8|5533|1
1611801240000|2021-01-28 02:34:00|5536.3|5533.5|5536.3|5533.5|5536.3|5533.5|5535.8|5533|2
1611801250000|2021-01-28 02:34:10|5536.8|5534|5536.8|5534|5536.8|5534|5536.8|5534|2
1611801260000|2021-01-28 02:34:20|5537.3|5534.5|5537.3|5534.5|5537.3|5534.5|5537.3|5534.5|27
1611801270000|2021-01-28 02:34:30|5536.8|5534|5536.8|5534|5536.8|5534|5536.8|5534|4
1611801280000|2021-01-28 02:34:40|5535.8|5533|5535.8|5533|5535.8|5533|5535.3|5532.5|41
1611801290000|2021-01-28 02:34:50|5535.3|5532.5|5535.3|5532.5|5535.8|5533|5535.3|5532.5|4
1611801300000|2021-01-28 02:35:00|5535.8|5533|5534.8|5532|5535.8|5533|5534.3|5531.5|6
1611801310000|2021-01-28 02:35:10|5535.3|5532.5|5535.8|5533|5535.8|5533|5534.8|5532|0
1611801320000|2021-01-28 02:35:20|5535.3|5532.5|5535.8|5533|5535.8|5533|5535.3|5532.5|28
1611801330000|2021-01-28 02:35:30|5534.8|5532|5534.8|5532|5534.8|5532|5534.8|5532|15
1611801340000|2021-01-28 02:35:40|5535.3|5532.5|5534.8|5532|5535.3|5532.5|5534.8|5532|7
1611801350000|2021-01-28 02:35:50|5535.3|5532.5|5534.8|5532|5535.3|5532.5|5534.8|5532|1
1611801360000|2021-01-28 02:36:00|5533.8|5531|5534.8|5532|5535.3|5532.5|5533.8|5531|2
1611801370000|2021-01-28 02:36:10|5534.3|5531.5|5534.8|5532|5534.8|5532|5534.3|5531.5|0
1611801380000|2021-01-28 02:36:20|5534.3|5531.5|5535.8|5533|5535.8|5533|5534.3|5531.5|31
1611801400000|2021-01-28 02:36:40|||||||||3
1611801410000|2021-01-28 02:36:50|5535.3|5532.5|5534.8|5532|5535.3|5532.5|5534.8|5532|5
1611801420000|2021-01-28 02:37:00|5535.3|5532.5|5535.3|5532.5|5535.3|5532.5|5534.8|5532|6
1611801430000|2021-01-28 02:37:10|5534.8|5532|5535.8|5533|5535.8|5533|5534.8|5532|16
1611801440000|2021-01-28 02:37:20|||||||||2
1611801450000|2021-01-28 02:37:30|||||||||11
1611801460000|2021-01-28 02:37:40|5535.3|5532.5|5535.3|5532.5|5535.8|5533|5535.3|5532.5|1
1611801470000|2021-01-28 02:37:50|5534.8|5532|5535.8|5533|5535.8|5533|5534.8|5532|5
1611801480000|2021-01-28 02:38:00|5534.8|5532|5534.8|5532|5534.8|5532|5534.8|5532|4
1611801520000|2021-01-28 02:38:40|5533.8|5531|5531.8|5529|5533.8|5531|5531.8|5529|23
1611801530000|2021-01-28 02:38:50|5532.3|5529.5|5532.3|5529.5|5532.8|5530|5531.8|5529|0
1611801540000|2021-01-28 02:39:00|5531.8|5529|5532.8|5530|5532.8|5530|5531.8|5529|8
1611801550000|2021-01-28 02:39:10|5533.8|5531|5532.3|5529.5|5533.8|5531|5531.8|5529|23
1611801560000|2021-01-28 02:39:20|5532.8|5530|5533.3|5530.5|5533.3|5530.5|5532.8|5530|0
1611801570000|2021-01-28 02:39:30|5533.8|5531|5532.8|5530|5533.8|5531|5532.8|5530|1
1611801600000|2021-01-28 02:40:00|5532.3|5529.5|5532.3|5529.5|5532.3|5529.5|5532.3|5529.5|3
1611801610000|2021-01-28 02:40:10|5533.3|5530.5|5534.3|5531.5|5534.8|5532|5533.3|5530.5|1
1611801620000|2021-01-28 02:40:20|5533.8|5531|5534.3|5531.5|5534.3|5531.5|5533.8|5531|0
1611801660000|2021-01-28 02:41:00|5534.8|5532|5534.8|5532|5534.8|5532|5534.8|5532|0
1611801680000|2021-01-28 02:41:20|5533.8|5531|5530.8|5528|5533.8|5531|5530.8|5528|17
1611801690000|2021-01-28 02:41:30|5531.8|5529|5529.8|5527|5531.8|5529|5529.8|5527|26
1611801700000|2021-01-28 02:41:40|5530.8|5528|5530.8|5528|5530.8|5528|5530.3|5527.5|23
1611801720000|2021-01-28 02:42:00|5530.3|5527.5|5530.8|5528|5530.8|5528|5530.3|5527.5|0
1611801730000|2021-01-28 02:42:10|5530.3|5527.5|5530.8|5528|5530.8|5528|5530.3|5527.5|0
1611801740000|2021-01-28 02:42:20|5529.8|5527|5530.3|5527.5|5530.8|5528|5529.8|5527|6
1611801750000|2021-01-28 02:42:30|5530.8|5528|5531.8|5529|5531.8|5529|5530.8|5528|0
1611801760000|2021-01-28 02:42:40|5532.8|5530|5533.3|5530.5|5534.3|5531.5|5532.8|5530|3
1611801770000|2021-01-28 02:42:50|5532.8|5530|5532.8|5530|5532.8|5530|5532.8|5530|3
1611801780000|2021-01-28 02:43:00|5533.3|5530.5|5531.8|5529|5533.3|5530.5|5531.3|5528.5|0
1611801790000|2021-01-28 02:43:10|5531.3|5528.5|5531.8|5529|5531.8|5529|5530.8|5528|15
1611801800000|2021-01-28 02:43:20|5531.3|5528.5|5531.8|5529|5531.8|5529|5531.3|5528.5|0
1611801810000|2021-01-28 02:43:30|5531.3|5528.5|5531.8|5529|5531.8|5529|5531.3|5528.5|0
1611801840000|2021-01-28 02:44:00|5530.8|5528|5530.8|5528|5530.8|5528|5530.8|5528|3
1611801850000|2021-01-28 02:44:10|5529.8|5527|5529.8|5527|5529.8|5527|5529.8|5527|3
1611801860000|2021-01-28 02:44:20|5528.8|5526|5528.8|5526|5528.8|5526|5528.8|5526|8
1611801880000|2021-01-28 02:44:40|||||||||13
1611801890000|2021-01-28 02:44:50|5528.3|5525.5|5528.8|5526|5528.8|5526|5528.3|5525.5|5
1611801900000|2021-01-28 02:45:00|5527.8|5525|5528.8|5526|5528.8|5526|5527.8|5525|56
1611801920000|2021-01-28 02:45:20|||||||||23
1611801940000|2021-01-28 02:45:40|5529.3|5526.5|5528.8|5526|5529.3|5526.5|5528.8|5526|39
1611801950000|2021-01-28 02:45:50|||||||||2
1611802010000|2021-01-28 02:46:50|5528.3|5525.5|5527.8|5525|5528.3|5525.5|5527.8|5525|1
1611802020000|2021-01-28 02:47:00|5526.8|5524|5526.8|5524|5526.8|5524|5526.8|5524|2
1611802030000|2021-01-28 02:47:10|5527.3|5524.5|5527.8|5525|5528.3|5525.5|5527.3|5524.5|1
1611802040000|2021-01-28 02:47:20|5528.3|5525.5|5528.3|5525.5|5528.3|5525.5|5528.3|5525.5|0
1611802060000|2021-01-28 02:47:40|5528.8|5526|5528.8|5526|5528.8|5526|5528.8|5526|0
1611802070000|2021-01-28 02:47:50|5527.8|5525|5527.3|5524.5|5527.8|5525|5527.3|5524.5|18
1611802080000|2021-01-28 02:48:00|5526.8|5524|5527.3|5524.5|5527.3|5524.5|5526.8|5524|3
1611802110000|2021-01-28 02:48:30|5526.8|5524|5526.8|5524|5527.8|5525|5526.8|5524|2
1611802120000|2021-01-28 02:48:40|||||||||2
1611802130000|2021-01-28 02:48:50|5525.8|5523|5524.8|5522|5525.8|5523|5524.8|5522|3
1611802150000|2021-01-28 02:49:10|5524.3|5521.5|5524.8|5522|5524.8|5522|5523.8|5521|3
1611802170000|2021-01-28 02:49:30|||||||||3
1611802180000|2021-01-28 02:49:40|5523.8|5521|5523.8|5521|5523.8|5521|5523.8|5521|14
1611802190000|2021-01-28 02:49:50|5524.8|5522|5524.8|5522|5524.8|5522|5524.8|5522|7
1611802200000|2021-01-28 02:50:00|5523.8|5521|5524.3|5521.5|5524.8|5522|5523.8|5521|7
1611802210000|2021-01-28 02:50:10|5524.8|5522|5524.8|5522|5524.8|5522|5524.3|5521.5|0
1611802220000|2021-01-28 02:50:20|5524.3|5521.5|5524.8|5522|5524.8|5522|5524.3|5521.5|0
1611802230000|2021-01-28 02:50:30|||||||||21
1611802240000|2021-01-28 02:50:40|5524.3|5521.5|5523.8|5521|5524.3|5521.5|5523.8|5521|18
1611802250000|2021-01-28 02:50:50|5524.3|5521.5|5523.8|5521|5524.3|5521.5|5523.8|5521|0
1611802280000|2021-01-28 02:51:20|||||||||9
1611802290000|2021-01-28 02:51:30|5523.3|5520.5|5523.8|5521|5523.8|5521|5523.3|5520.5|8
1611802300000|2021-01-28 02:51:40|5523.3|5520.5|5523.3|5520.5|5523.8|5521|5523.3|5520.5|1
1611802310000|2021-01-28 02:51:50|5523.8|5521|5523.3|5520.5|5523.8|5521|5523.3|5520.5|1
1611802320000|2021-01-28 02:52:00|5523.8|5521|5523.8|5521|5523.8|5521|5523.8|5521|4
1611802330000|2021-01-28 02:52:10|||||||||15
1611802370000|2021-01-28 02:52:50|||||||||1
1611802380000|2021-01-28 02:53:00|5524.8|5522|5524.8|5522|5524.8|5522|5524.8|5522|6
1611802390000|2021-01-28 02:53:10|5524.3|5521.5|5524.3|5521.5|5524.8|5522|5523.8|5521|101
1611802400000|2021-01-28 02:53:20|5523.8|5521|5523.8|5521|5523.8|5521|5523.8|5521|0
1611802410000|2021-01-28 02:53:30|||||||||57
1611802440000|2021-01-28 02:54:00|5524.3|5521.5|5524.3|5521.5|5524.3|5521.5|5524.3|5521.5|5
1611802450000|2021-01-28 02:54:10|5523.8|5521|5524.8|5522|5524.8|5522|5523.8|5521|3
1611802460000|2021-01-28 02:54:20|5525.3|5522.5|5525.8|5523|5525.8|5523|5524.8|5522|20
1611802470000|2021-01-28 02:54:30|5525.3|5522.5|5525.8|5523|5525.8|5523|5524.8|5522|1
1611802500000|2021-01-28 02:55:00|5525.4|5521.4|5523.8|5521|5525.4|5522|5523.3|5520.5|102
1611802510000|2021-01-28 02:55:10|5524.3|5521.5|5524.8|5522|5524.8|5522|5524.3|5521.5|0
1611802520000|2021-01-28 02:55:20|5523.8|5521|5523.8|5521|5523.8|5521|5523.8|5521|3
1611802530000|2021-01-28 02:55:30|||||||||1
1611802540000|2021-01-28 02:55:40|||||||||3
1611802550000|2021-01-28 02:55:50|||||||||2
1611802560000|2021-01-28 02:56:00|5525.8|5523|5525.8|5523|5525.8|5523|5525.8|5523|61
1611802570000|2021-01-28 02:56:10|5526.8|5524|5527.3|5524.5|5527.3|5524.5|5526.3|5523.5|128
1611802580000|2021-01-28 02:56:20|5526.8|5524|5526.3|5523.5|5527.3|5524.5|5526.3|5523.5|0
1611802590000|2021-01-28 02:56:30|5526.8|5524|5526.8|5524|5527.3|5524.5|5526.8|5524|0
1611802600000|2021-01-28 02:56:40|5527.3|5524.5|5527.3|5524.5|5527.3|5524.5|5526.8|5524|0
1611802610000|2021-01-28 02:56:50|5526.8|5524|5526.3|5523.5|5526.8|5524|5526.3|5523.5|0
1611802620000|2021-01-28 02:57:00|5528.3|5525.5|5527.8|5525|5528.3|5525.5|5527.8|5525|6
1611802630000|2021-01-28 02:57:10|5526.3|5523.5|5527.3|5524.5|5527.8|5525|5525.8|5523|121
1611802640000|2021-01-28 02:57:20|5527.8|5525|5528.3|5525.5|5528.3|5525.5|5527.3|5524.5|0
1611802670000|2021-01-28 02:57:50|5528.8|5526|5529.8|5527|5529.8|5527|5528.3|5525.5|3
1611802680000|2021-01-28 02:58:00|5529.3|5526.5|5530.3|5527.5|5530.3|5527.5|5528.8|5526|112
1611802690000|2021-01-28 02:58:10|5529.8|5527|5529.8|5527|5529.8|5527|5529.3|5526.5|0
1611802700000|2021-01-28 02:58:20|5530.3|5527.5|5530.8|5528|5530.8|5528|5529.8|5527|4
1611802710000|2021-01-28 02:58:30|5529.8|5527|5530.8|5528|5530.8|5528|5529.8|5527|10
1611802720000|2021-01-28 02:58:40|5530.3|5527.5|5530.8|5528|5530.8|5528|5530.3|5527.5|25
1611802730000|2021-01-28 02:58:50|5530.3|5527.5|5529.8|5527|5530.8|5528|5529.8|5527|5
1611802740000|2021-01-28 02:59:00|5530.3|5527.5|5529.8|5527|5530.3|5527.5|5529.8|5527|7
1611802750000|2021-01-28 02:59:10|5529.3|5526.5|5529.8|5527|5529.8|5527|5528.8|5526|0
1611802770000|2021-01-28 02:59:30|5530.3|5527.5|5529.8|5527|5530.8|5528|5529.8|5527|1
1611802780000|2021-01-28 02:59:40|5530.3|5527.5|5529.8|5527|5530.3|5527.5|5529.8|5527|0
1611802790000|2021-01-28 02:59:50|5530.3|5527.5|5530.3|5527.5|5530.3|5527.5|5530.3|5527.5|0
1611802800000|2021-01-28 03:00:00|5529.8|5527|5528.8|5526|5529.8|5527|5528.8|5526|0
1611802820000|2021-01-28 03:00:20|5527.8|5525|5527.8|5525|5527.8|5525|5526.8|5524|5
1611802830000|2021-01-28 03:00:30|5528.8|5526|5528.8|5526|5528.8|5526|5528.8|5526|0
1611802840000|2021-01-28 03:00:40|5528.3|5525.5|5527.3|5524.5|5528.8|5526|5526.8|5524|2
1611802870000|2021-01-28 03:01:10|5526.3|5523.5|5526.3|5523.5|5526.3|5523.5|5526.3|5523.5|0
1611802880000|2021-01-28 03:01:20|5526.8|5524|5525.8|5523|5526.8|5524|5524.8|5522|30
1611802890000|2021-01-28 03:01:30|5526.3|5523.5|5526.3|5523.5|5526.8|5524|5525.8|5523|2
1611802900000|2021-01-28 03:01:40|5525.8|5523|5526.8|5524|5526.8|5524|5525.8|5523|1
1611802910000|2021-01-28 03:01:50|5527.8|5525|5527.8|5525|5527.8|5525|5527.8|5525|68
1611802920000|2021-01-28 03:02:00|5527.3|5524.5|5527.3|5524.5|5527.8|5525|5527.3|5524.5|0
1611802930000|2021-01-28 03:02:10|5526.8|5524|5527.8|5525|5527.8|5525|5526.8|5524|3
1611802940000|2021-01-28 03:02:20|5527.3|5524.5|5527.3|5524.5|5527.8|5525|5526.8|5524|2
1611802950000|2021-01-28 03:02:30|5526.8|5524|5527.8|5525|5527.8|5525|5526.8|5524|2
1611802960000|2021-01-28 03:02:40|5526.8|5524|5526.8|5524|5527.8|5525|5526.8|5524|7
1611802970000|2021-01-28 03:02:50|5527.3|5524.5|5526.8|5524|5527.8|5525|5526.8|5524|0
1611803000000|2021-01-28 03:03:20|5527.8|5525|5526.8|5524|5527.8|5525|5526.8|5524|7
1611803010000|2021-01-28 03:03:30|5526.3|5523.5|5527.3|5524.5|5527.8|5525|5525.8|5523|5
1611803020000|2021-01-28 03:03:40|5526.8|5524|5527.8|5525|5527.8|5525|5526.8|5524|4
1611803030000|2021-01-28 03:03:50|5527.3|5524.5|5527.8|5525|5527.8|5525|5527.3|5524.5|2
1611803040000|2021-01-28 03:04:00|5527.3|5524.5|5526.8|5524|5527.3|5524.5|5526.8|5524|0
1611803060000|2021-01-28 03:04:20|5526.3|5523.5|5526.8|5524|5526.8|5524|5525.8|5523|3
1611803070000|2021-01-28 03:04:30|5525.8|5523|5526.8|5524|5526.8|5524|5525.8|5523|1
1611803080000|2021-01-28 03:04:40|5526.3|5523.5|5526.8|5524|5526.8|5524|5526.3|5523.5|2
1611803090000|2021-01-28 03:04:50|5526.3|5523.5|5526.8|5524|5526.8|5524|5526.3|5523.5|0
1611803100000|2021-01-28 03:05:00|5526.3|5523.5|5525.8|5523|5526.8|5524|5525.8|5523|1
1611803120000|2021-01-28 03:05:20|5525.3|5522.5|5526.8|5524|5526.8|5524|5525.3|5522.5|12
1611803140000|2021-01-28 03:05:40|||||||||31
1611803150000|2021-01-28 03:05:50|5527.8|5525|5527.3|5524.5|5527.8|5525|5527.3|5524.5|1
1611803160000|2021-01-28 03:06:00|5525.8|5523|5524.8|5522|5526.8|5524|5524.8|5522|2
1611803170000|2021-01-28 03:06:10|5525.8|5523|5524.8|5522|5525.8|5523|5523.8|5521|5
1611803180000|2021-01-28 03:06:20|5525.3|5522.5|5525.8|5523|5525.8|5523|5525.3|5522.5|0
1611803190000|2021-01-28 03:06:30|5525.3|5522.5|5525.8|5523|5525.8|5523|5525.3|5522.5|0
1611803200000|2021-01-28 03:06:40|5526.8|5524|5526.8|5524|5526.8|5524|5526.3|5523.5|1
1611803210000|2021-01-28 03:06:50|5526.3|5523.5|5526.8|5524|5526.8|5524|5525.8|5523|2
1611803220000|2021-01-28 03:07:00|5526.3|5523.5|5525.8|5523|5526.3|5523.5|5525.8|5523|0
1611803230000|2021-01-28 03:07:10|||||||||2
1611803240000|2021-01-28 03:07:20|5525.3|5522.5|5525.3|5522.5|5525.8|5523|5525.3|5522.5|2
1611803250000|2021-01-28 03:07:30|5525.8|5523|5525.8|5523|5525.8|5523|5525.3|5522.5|0
1611803260000|2021-01-28 03:07:40|5525.3|5522.5|5525.8|5523|5525.8|5523|5525.3|5522.5|2
1611803270000|2021-01-28 03:07:50|||||||||7
1611803280000|2021-01-28 03:08:00|||||||||1
1611803290000|2021-01-28 03:08:10|5526.3|5523.5|5526.8|5524|5527.3|5524.5|5526.3|5523.5|21
1611803300000|2021-01-28 03:08:20|5526.3|5523.5|5526.3|5523.5|5526.3|5523.5|5525.8|5523|1
1611803310000|2021-01-28 03:08:30|5525.8|5523|5525.8|5523|5525.8|5523|5525.8|5523|0
1611803320000|2021-01-28 03:08:40|5526.3|5523.5|5526.3|5523.5|5526.3|5523.5|5525.8|5523|0
1611803330000|2021-01-28 03:08:50|5525.8|5523|5525.8|5523|5525.8|5523|5525.8|5523|0
1611803340000|2021-01-28 03:09:00|||||||||9
1611803350000|2021-01-28 03:09:10|||||||||2
1611803360000|2021-01-28 03:09:20|||||||||3
1611803380000|2021-01-28 03:09:40|5526.3|5523.5|5526.3|5523.5|5526.3|5523.5|5526.3|5523.5|1
1611803390000|2021-01-28 03:09:50|5526.8|5524|5526.8|5524|5526.8|5524|5525.8|5523|10
1611803400000|2021-01-28 03:10:00|5526.3|5523.5|5527.8|5525|5527.8|5525|5526.3|5523.5|21
1611803410000|2021-01-28 03:10:10|5527.3|5524.5|5526.8|5524|5527.8|5525|5526.8|5524|5
1611803430000|2021-01-28 03:10:30|5526.3|5523.5|5526.3|5523.5|5526.3|5523.5|5526.3|5523.5|2
1611803460000|2021-01-28 03:11:00|5526.8|5524|5526.8|5524|5526.8|5524|5526.8|5524|0
1611803470000|2021-01-28 03:11:10|5526.3|5523.5|5526.3|5523.5|5526.8|5524|5526.3|5523.5|0
1611803490000|2021-01-28 03:11:30|5525.8|5523|5525.8|5523|5525.8|5523|5525.8|5523|0
1611803550000|2021-01-28 03:12:30|5526.8|5524|5526.8|5524|5526.8|5524|5526.8|5524|5
1611803560000|2021-01-28 03:12:40|5527.8|5525|5527.8|5525|5527.8|5525|5527.8|5525|8
1611803570000|2021-01-28 03:12:50|5527.3|5524.5|5527.8|5525|5527.8|5525|5527.3|5524.5|2
1611803580000|2021-01-28 03:13:00|5526.8|5524|5526.8|5524|5526.8|5524|5526.8|5524|2
1611803590000|2021-01-28 03:13:10|5527.3|5524.5|5527.8|5525|5527.8|5525|5527.3|5524.5|2
1611803600000|2021-01-28 03:13:20|5527.3|5524.5|5526.8|5524|5527.8|5525|5526.8|5524|1
1611803620000|2021-01-28 03:13:40|5526.3|5523.5|5526.8|5524|5526.8|5524|5526.3|5523.5|0
1611803640000|2021-01-28 03:14:00|5526.3|5523.5|5526.3|5523.5|5526.3|5523.5|5526.3|5523.5|0
1611803650000|2021-01-28 03:14:10|5525.8|5523|5525.8|5523|5525.8|5523|5525.8|5523|0
1611803690000|2021-01-28 03:14:50|||||||||1
1611803710000|2021-01-28 03:15:10|5526.8|5524|5526.8|5524|5526.8|5524|5526.8|5524|7
1611803720000|2021-01-28 03:15:20|5527.8|5525|5528.8|5526|5528.8|5526|5527.8|5525|5
1611803760000|2021-01-28 03:16:00|5528.3|5525.5|5528.3|5525.5|5528.3|5525.5|5528.3|5525.5|1
1611803770000|2021-01-28 03:16:10|5527.8|5525|5528.8|5526|5529.3|5526.5|5527.8|5525|7
1611803780000|2021-01-28 03:16:20|5529.3|5526.5|5528.8|5526|5529.3|5526.5|5528.8|5526|0
1611803790000|2021-01-28 03:16:30|5529.3|5526.5|5530.3|5527.5|5530.3|5527.5|5528.8|5526|6
1611803800000|2021-01-28 03:16:40|5529.8|5527|5530.8|5528|5530.8|5528|5529.8|5527|109
1611803810000|2021-01-28 03:16:50|||||||||5
1611803820000|2021-01-28 03:17:00|||||||||19
1611803830000|2021-01-28 03:17:10|5530.3|5527.5|5529.8|5527|5530.3|5527.5|5529.8|5527|2
1611803840000|2021-01-28 03:17:20|5529.3|5526.5|5529.3|5526.5|5529.8|5527|5528.8|5526|6
1611803850000|2021-01-28 03:17:30|5528.8|5526|5528.8|5526|5528.8|5526|5528.8|5526|0
1611803870000|2021-01-28 03:17:50|5529.3|5526.5|5529.3|5526.5|5529.8|5527|5529.3|5526.5|2
1611803880000|2021-01-28 03:18:00|5529.8|5527|5529.3|5526.5|5529.8|5527|5529.3|5526.5|0
1611803890000|2021-01-28 03:18:10|5528.8|5526|5529.3|5526.5|5529.3|5526.5|5528.8|5526|0
1611803910000|2021-01-28 03:18:30|5528.8|5526|5528.8|5526|5529.3|5526.5|5528.8|5526|0
1611803950000|2021-01-28 03:19:10|||||||||1
1611803960000|2021-01-28 03:19:20|5529.8|5527|5529.8|5527|5529.8|5527|5529.8|5527|3
1611803980000|2021-01-28 03:19:40|||||||||1
1611804010000|2021-01-28 03:20:10|5529.3|5526.5|5529.8|5527|5529.8|5527|5529.3|5526.5|1
1611804020000|2021-01-28 03:20:20|5529.3|5526.5|5529.8|5527|5529.8|5527|5529.3|5526.5|0
1611804030000|2021-01-28 03:20:30|||||||||1
1611804060000|2021-01-28 03:21:00|5530.3|5527.5|5529.8|5527|5530.3|5527.5|5529.8|5527|2
1611804070000|2021-01-28 03:21:10|5530.3|5527.5|5529.3|5526.5|5530.3|5527.5|5528.8|5526|3
1611804080000|2021-01-28 03:21:20|5529.8|5527|5529.8|5527|5529.8|5527|5529.8|5527|1
1611804100000|2021-01-28 03:21:40|5529.3|5526.5|5529.3|5526.5|5529.3|5526.5|5529.3|5526.5|1
1611804110000|2021-01-28 03:21:50|5529.8|5527|5529.3|5526.5|5529.8|5527|5529.3|5526.5|0
1611804120000|2021-01-28 03:22:00|5529.8|5527|5529.8|5527|5529.8|5527|5529.3|5526.5|0
1611804140000|2021-01-28 03:22:20|5529.3|5526.5|5528.8|5526|5529.3|5526.5|5528.8|5526|0
1611804150000|2021-01-28 03:22:30|5529.8|5527|5529.8|5527|5529.8|5527|5529.8|5527|3
1611804160000|2021-01-28 03:22:40|5529.3|5526.5|5529.8|5527|5529.8|5527|5529.3|5526.5|0
1611804170000|2021-01-28 03:22:50|5529.3|5526.5|5529.3|5526.5|5529.3|5526.5|5529.3|5526.5|0
1611804180000|2021-01-28 03:23:00|5529.8|5527|5528.8|5526|5529.8|5527|5528.8|5526|0
1611804200000|2021-01-28 03:23:20|5528.3|5525.5|5528.3|5525.5|5528.3|5525.5|5527.8|5525|3
1611804210000|2021-01-28 03:23:30|5527.8|5525|5527.8|5525|5527.8|5525|5527.8|5525|0
1611804270000|2021-01-28 03:24:30|5527.3|5524.5|5527.8|5525|5527.8|5525|5527.3|5524.5|0
1611804280000|2021-01-28 03:24:40|5527.3|5524.5|5527.3|5524.5|5527.8|5525|5526.8|5524|5
1611804290000|2021-01-28 03:24:50|5527.8|5525|5527.8|5525|5527.8|5525|5526.8|5524|2
1611804300000|2021-01-28 03:25:00|5527.3|5524.5|5527.8|5525|5527.8|5525|5527.3|5524.5|0
1611804330000|2021-01-28 03:25:30|5528.8|5526|5528.8|5526|5528.8|5526|5528.8|5526|2
1611804360000|2021-01-28 03:26:00|5528.3|5525.5|5528.8|5526|5528.8|5526|5528.3|5525.5|0
1611804370000|2021-01-28 03:26:10|5528.3|5525.5|5528.3|5525.5|5528.8|5526|5528.3|5525.5|1
1611804380000|2021-01-28 03:26:20|5527.8|5525|5527.8|5525|5528.3|5525.5|5527.8|5525|0
1611804390000|2021-01-28 03:26:30|5527.3|5524.5|5527.3|5524.5|5527.8|5525|5527.3|5524.5|0
1611804400000|2021-01-28 03:26:40|5527.8|5525|5527.8|5525|5527.8|5525|5527.3|5524.5|0
1611804410000|2021-01-28 03:26:50|5527.3|5524.5|5527.3|5524.5|5527.8|5525|5527.3|5524.5|0
1611804420000|2021-01-28 03:27:00|5527.8|5525|5525.8|5523|5527.8|5525|5525.8|5523|20
1611804430000|2021-01-28 03:27:10|||||||||4
1611804440000|2021-01-28 03:27:20|5526.8|5524|5526.8|5524|5526.8|5524|5526.3|5523.5|11
1611804450000|2021-01-28 03:27:30|5526.3|5523.5|5525.8|5523|5526.3|5523.5|5525.8|5523|0
1611804470000|2021-01-28 03:27:50|5526.8|5524|5526.8|5524|5526.8|5524|5526.8|5524|4
1611804480000|2021-01-28 03:28:00|5525.8|5523|5526.8|5524|5526.8|5524|5525.8|5523|1
1611804510000|2021-01-28 03:28:30|5526.3|5523.5|5526.8|5524|5526.8|5524|5526.3|5523.5|0
1611804520000|2021-01-28 03:28:40|5526.3|5523.5|5526.3|5523.5|5526.3|5523.5|5526.3|5523.5|1
1611804530000|2021-01-28 03:28:50|5526.8|5524|5526.8|5524|5526.8|5524|5526.3|5523.5|1
1611804550000|2021-01-28 03:29:10|5525.8|5523|5525.8|5523|5526.3|5523.5|5525.8|5523|40
1611804560000|2021-01-28 03:29:20|||||||||2
1611804600000|2021-01-28 03:30:00|||||||||1
1611804610000|2021-01-28 03:30:10|5526.8|5524|5526.8|5524|5526.8|5524|5526.8|5524|2
1611804630000|2021-01-28 03:30:30|5526.3|5523.5|5526.8|5524|5526.8|5524|5526.3|5523.5|1
1611804640000|2021-01-28 03:30:40|5525.8|5523|5525.8|5523|5526.8|5524|5525.8|5523|3
1611804660000|2021-01-28 03:31:00|5526.3|5523.5|5526.8|5524|5526.8|5524|5526.3|5523.5|2
1611804670000|2021-01-28 03:31:10|5526.3|5523.5|5526.8|5524|5527.8|5525|5526.3|5523.5|0
1611804730000|2021-01-28 03:32:10|5527.8|5525|5527.8|5525|5528.3|5525.5|5527.8|5525|1
1611804740000|2021-01-28 03:32:20|5528.3|5525.5|5528.8|5526|5529.8|5527|5528.3|5525.5|6
1611804750000|2021-01-28 03:32:30|5528.3|5525.5|5528.3|5525.5|5528.8|5526|5527.8|5525|5
1611804760000|2021-01-28 03:32:40|5527.8|5525|5527.3|5524.5|5527.8|5525|5527.3|5524.5|0
1611804770000|2021-01-28 03:32:50|5526.8|5524|5526.3|5523.5|5527.3|5524.5|5526.3|5523.5|0
1611804780000|2021-01-28 03:33:00|5526.8|5524|5526.3|5523.5|5526.8|5524|5525.8|5523|7
1611804790000|2021-01-28 03:33:10|5526.8|5524|5527.3|5524.5|5527.3|5524.5|5526.8|5524|0
1611804800000|2021-01-28 03:33:20|5526.8|5524|5526.3|5523.5|5526.8|5524|5526.3|5523.5|0
1611804810000|2021-01-28 03:33:30|5526.8|5524|5526.3|5523.5|5526.8|5524|5526.3|5523.5|1
1611804840000|2021-01-28 03:34:00|5525.8|5523|5525.8|5523|5525.8|5523|5525.8|5523|0
1611804850000|2021-01-28 03:34:10|5526.3|5523.5|5526.3|5523.5|5526.3|5523.5|5526.3|5523.5|1
1611804870000|2021-01-28 03:34:30|5525.8|5523|5525.8|5523|5525.8|5523|5525.8|5523|0
1611804880000|2021-01-28 03:34:40|5526.3|5523.5|5526.3|5523.5|5526.8|5524|5526.3|5523.5|1
1611804890000|2021-01-28 03:34:50|||||||||28
1611804900000|2021-01-28 03:35:00|5526.8|5524|5526.3|5523.5|5526.8|5524|5526.3|5523.5|0
1611804910000|2021-01-28 03:35:10|5526.8|5524|5525.8|5523|5526.8|5524|5525.8|5523|9
1611804930000|2021-01-28 03:35:30|||||||||6
1611804950000|2021-01-28 03:35:50|5524.8|5522|5524.8|5522|5524.8|5522|5524.3|5521.5|14
1611804960000|2021-01-28 03:36:00|5524.3|5521.5|5524.8|5522|5524.8|5522|5524.3|5521.5|1
1611804970000|2021-01-28 03:36:10|5524.3|5521.5|5524.8|5522|5524.8|5522|5524.3|5521.5|0
1611804980000|2021-01-28 03:36:20|5524.3|5521.5|5524.8|5522|5524.8|5522|5524.3|5521.5|0
1611804990000|2021-01-28 03:36:30|5524.3|5521.5|5524.8|5522|5524.8|5522|5524.3|5521.5|0
1611805000000|2021-01-28 03:36:40|5525.8|5523|5525.8|5523|5525.8|5523|5525.8|5523|6
1611805040000|2021-01-28 03:37:20|5526.3|5523.5|5526.8|5524|5526.8|5524|5526.3|5523.5|1
1611805100000|2021-01-28 03:38:20|||||||||1
1611805110000|2021-01-28 03:38:30|5526.3|5523.5|5525.8|5523|5526.3|5523.5|5525.8|5523|1
1611805130000|2021-01-28 03:38:50|5525.3|5522.5|5526.3|5523.5|5526.3|5523.5|5525.3|5522.5|5
1611805140000|2021-01-28 03:39:00|5525.8|5523|5525.8|5523|5525.8|5523|5525.8|5523|0
1611805150000|2021-01-28 03:39:10|5526.8|5524|5526.8|5524|5526.8|5524|5526.8|5524|1
1611805170000|2021-01-28 03:39:30|5526.3|5523.5|5526.3|5523.5|5526.3|5523.5|5526.3|5523.5|0
1611805180000|2021-01-28 03:39:40|5525.8|5523|5525.8|5523|5525.8|5523|5525.8|5523|0
1611805200000|2021-01-28 03:40:00|5525.3|5522.5|5525.8|5523|5525.8|5523|5525.3|5522.5|0
1611805220000|2021-01-28 03:40:20|5526.8|5524|5526.8|5524|5526.8|5524|5526.8|5524|2
1611805250000|2021-01-28 03:40:50|||||||||1
1611805260000|2021-01-28 03:41:00|5527.8|5525|5527.8|5525|5527.8|5525|5527.3|5524.5|2
1611805270000|2021-01-28 03:41:10|5527.3|5524.5|5527.3|5524.5|5527.3|5524.5|5527.3|5524.5|0
1611805280000|2021-01-28 03:41:20|5526.8|5524|5526.8|5524|5526.8|5524|5526.8|5524|0
1611805290000|2021-01-28 03:41:30|5526.3|5523.5|5526.3|5523.5|5526.8|5524|5526.3|5523.5|0
1611805300000|2021-01-28 03:41:40|5525.8|5523|5525.8|5523|5525.8|5523|5525.8|5523|0
1611805310000|2021-01-28 03:41:50|5526.8|5524|5526.3|5523.5|5526.8|5524|5526.3|5523.5|2
1611805320000|2021-01-28 03:42:00|5525.8|5523|5525.8|5523|5525.8|5523|5525.8|5523|0
1611805330000|2021-01-28 03:42:10|5525.3|5522.5|5525.3|5522.5|5525.8|5523|5525.3|5522.5|2
1611805350000|2021-01-28 03:42:30|5524.8|5522|5524.8|5522|5524.8|5522|5524.8|5522|0
1611805360000|2021-01-28 03:42:40|5525.8|5523|5525.3|5522.5|5525.8|5523|5525.3|5522.5|1
1611805370000|2021-01-28 03:42:50|5524.8|5522|5524.8|5522|5524.8|5522|5524.8|5522|0
1611805390000|2021-01-28 03:43:10|5523.8|5521|5523.8|5521|5523.8|5521|5523.8|5521|0
1611805410000|2021-01-28 03:43:30|5524.3|5521.5|5524.3|5521.5|5524.3|5521.5|5524.3|5521.5|5
1611805420000|2021-01-28 03:43:40|5524.8|5522|5524.8|5522|5524.8|5522|5524.8|5522|0
1611805430000|2021-01-28 03:43:50|5524.3|5521.5|5524.8|5522|5524.8|5522|5524.3|5521.5|0
1611805440000|2021-01-28 03:44:00|5524.3|5521.5|5524.8|5522|5524.8|5522|5524.3|5521.5|1
1611805450000|2021-01-28 03:44:10|5524.3|5521.5|5524.8|5522|5524.8|5522|5524.3|5521.5|0
1611805460000|2021-01-28 03:44:20|5524.3|5521.5|5524.3|5521.5|5524.8|5522|5523.8|5521|1
1611805470000|2021-01-28 03:44:30|5523.8|5521|5524.3|5521.5|5524.3|5521.5|5523.8|5521|0
1611805480000|2021-01-28 03:44:40|5523.8|5521|5524.3|5521.5|5524.8|5522|5523.8|5521|0
1611805490000|2021-01-28 03:44:50|5524.8|5522|5524.8|5522|5524.8|5522|5524.8|5522|0
1611805500000|2021-01-28 03:45:00|5525.3|5522.5|5525.3|5522.5|5525.8|5523|5525.3|5522.5|4
1611805510000|2021-01-28 03:45:10|5525.8|5523|5524.8|5522|5525.8|5523|5524.8|5522|0
1611805530000|2021-01-28 03:45:30|5524.3|5521.5|5524.3|5521.5|5524.8|5522|5523.8|5521|1
1611805550000|2021-01-28 03:45:50|5524.8|5522|5523.8|5521|5524.8|5522|5523.8|5521|0
1611805560000|2021-01-28 03:46:00|5524.3|5521.5|5524.8|5522|5524.8|5522|5523.8|5521|1
1611805570000|2021-01-28 03:46:10|5524.3|5521.5|5524.3|5521.5|5524.3|5521.5|5524.3|5521.5|0
1611805580000|2021-01-28 03:46:20|5524.8|5522|5524.8|5522|5524.8|5522|5524.8|5522|0
1611805590000|2021-01-28 03:46:30|5524.3|5521.5|5524.8|5522|5524.8|5522|5524.3|5521.5|13
1611805610000|2021-01-28 03:46:50|5523.8|5521|5523.8|5521|5523.8|5521|5523.8|5521|1
1611805630000|2021-01-28 03:47:10|5524.8|5522|5524.8|5522|5524.8|5522|5524.8|5522|5
1611805660000|2021-01-28 03:47:40|5524.3|5521.5|5524.8|5522|5524.8|5522|5524.3|5521.5|0
1611805700000|2021-01-28 03:48:20|5525.8|5523|5525.8|5523|5525.8|5523|5525.8|5523|2
1611805720000|2021-01-28 03:48:40|5526.3|5523.5|5525.8|5523|5526.3|5523.5|5525.8|5523|0
1611805730000|2021-01-28 03:48:50|5525.3|5522.5|5525.3|5522.5|5525.8|5523|5524.8|5522|1
1611805740000|2021-01-28 03:49:00|5525.8|5523|5525.8|5523|5525.8|5523|5525.3|5522.5|0
1611805750000|2021-01-28 03:49:10|5525.3|5522.5|5525.8|5523|5525.8|5523|5525.3|5522.5|0
1611805760000|2021-01-28 03:49:20|5525.3|5522.5|5525.3|5522.5|5525.8|5523|5525.3|5522.5|0
1611805770000|2021-01-28 03:49:30|5525.8|5523|5525.8|5523|5525.8|5523|5525.3|5522.5|1
1611805780000|2021-01-28 03:49:40|5525.3|5522.5|5525.3|5522.5|5525.8|5523|5525.3|5522.5|1
1611805790000|2021-01-28 03:49:50|5524.8|5522|5524.8|5522|5524.8|5522|5524.8|5522|0
1611805800000|2021-01-28 03:50:00|5524.3|5521.5|5524.3|5521.5|5524.8|5522|5523.8|5521|2
1611805810000|2021-01-28 03:50:10|5524.8|5522|5524.3|5521.5|5524.8|5522|5524.3|5521.5|0
1611805820000|2021-01-28 03:50:20|5524.8|5522|5524.8|5522|5524.8|5522|5524.8|5522|0
1611805830000|2021-01-28 03:50:30|||||||||1
1611805840000|2021-01-28 03:50:40|5524.3|5521.5|5524.8|5522|5524.8|5522|5524.3|5521.5|0
1611805850000|2021-01-28 03:50:50|5524.3|5521.5|5524.8|5522|5524.8|5522|5524.3|5521.5|0
1611805860000|2021-01-28 03:51:00|5524.3|5521.5|5524.3|5521.5|5524.3|5521.5|5524.3|5521.5|0
1611805870000|2021-01-28 03:51:10|5524.8|5522|5524.8|5522|5524.8|5522|5524.8|5522|7
1611805880000|2021-01-28 03:51:20|5525.8|5523|5525.8|5523|5525.8|5523|5525.8|5523|6
1611805890000|2021-01-28 03:51:30|5525.3|5522.5|5524.8|5522|5525.3|5522.5|5524.8|5522|62
1611805910000|2021-01-28 03:51:50|||||||||2
1611805930000|2021-01-28 03:52:10|5524.3|5521.5|5524.8|5522|5524.8|5522|5524.3|5521.5|0
1611805940000|2021-01-28 03:52:20|5524.3|5521.5|5524.8|5522|5524.8|5522|5524.3|5521.5|1
1611805960000|2021-01-28 03:52:40|5524.3|5521.5|5524.8|5522|5524.8|5522|5524.3|5521.5|0
1611805970000|2021-01-28 03:52:50|5524.3|5521.5|5524.8|5522|5524.8|5522|5524.3|5521.5|0
1611805980000|2021-01-28 03:53:00|5524.3|5521.5|5524.8|5522|5524.8|5522|5524.3|5521.5|0
1611805990000|2021-01-28 03:53:10|5523.8|5521|5523.8|5521|5523.8|5521|5523.8|5521|3
1611806000000|2021-01-28 03:53:20|5523.3|5520.5|5522.8|5520|5523.8|5521|5522.8|5520|1
1611806010000|2021-01-28 03:53:30|5523.3|5520.5|5522.8|5520|5523.8|5521|5522.8|5520|0
1611806020000|2021-01-28 03:53:40|5523.3|5520.5|5523.8|5521|5523.8|5521|5523.3|5520.5|4
1611806030000|2021-01-28 03:53:50|5523.3|5520.5|5523.8|5521|5523.8|5521|5523.3|5520.5|0
1611806040000|2021-01-28 03:54:00|5523.3|5520.5|5523.3|5520.5|5523.3|5520.5|5523.3|5520.5|1
1611806050000|2021-01-28 03:54:10|5523.8|5521|5523.3|5520.5|5523.8|5521|5523.3|5520.5|0
1611806060000|2021-01-28 03:54:20|||||||||1
1611806070000|2021-01-28 03:54:30|5523.8|5521|5522.8|5520|5523.8|5521|5522.8|5520|0
1611806090000|2021-01-28 03:54:50|||||||||1
1611806140000|2021-01-28 03:55:40|||||||||1
1611806190000|2021-01-28 03:56:30|5521.3|5518.5|5520.8|5518|5521.3|5518.5|5520.8|5518|78
1611806220000|2021-01-28 03:57:00|5521.3|5518.5|5521.8|5519|5521.8|5519|5521.3|5518.5|1
1611806230000|2021-01-28 03:57:10|5521.3|5518.5|5521.8|5519|5521.8|5519|5521.3|5518.5|0
1611806290000|2021-01-28 03:58:10|5522.8|5520|5522.8|5520|5522.8|5520|5522.8|5520|4
1611806350000|2021-01-28 03:59:10|5523.8|5521|5523.8|5521|5523.8|5521|5523.3|5520.5|3
1611806400000|2021-01-28 04:00:00|5523.3|5520.5|5523.8|5521|5523.8|5521|5523.3|5520.5|1
1611806410000|2021-01-28 04:00:10|5523.3|5520.5|5523.8|5521|5523.8|5521|5523.3|5520.5|0
1611806430000|2021-01-28 04:00:30|5523.3|5520.5|5523.8|5521|5523.8|5521|5523.3|5520.5|0
1611806470000|2021-01-28 04:01:10|5523.3|5520.5|5523.8|5521|5523.8|5521|5523.3|5520.5|0
1611806480000|2021-01-28 04:01:20|5523.3|5520.5|5523.8|5521|5523.8|5521|5523.3|5520.5|0
1611806500000|2021-01-28 04:01:40|||||||||8
1611806510000|2021-01-28 04:01:50|||||||||2
1611806540000|2021-01-28 04:02:20|5523.3|5520.5|5522.8|5520|5523.3|5520.5|5522.8|5520|2
1611806570000|2021-01-28 04:02:50|5523.3|5520.5|5523.8|5521|5523.8|5521|5523.3|5520.5|0
1611806590000|2021-01-28 04:03:10|5523.3|5520.5|5522.8|5520|5523.8|5521|5522.8|5520|0
1611806600000|2021-01-28 04:03:20|5523.3|5520.5|5523.8|5521|5523.8|5521|5523.3|5520.5|0
1611806690000|2021-01-28 04:04:50|5524.8|5522|5524.8|5522|5524.8|5522|5524.8|5522|27
1611806720000|2021-01-28 04:05:20|5525.8|5523|5525.8|5523|5525.8|5523|5525.3|5522.5|1
1611806740000|2021-01-28 04:05:40|5526.3|5523.5|5525.8|5523|5526.3|5523.5|5525.8|5523|0
1611806760000|2021-01-28 04:06:00|5525.3|5522.5|5525.8|5523|5525.8|5523|5525.3|5522.5|0
1611806780000|2021-01-28 04:06:20|5525.3|5522.5|5525.8|5523|5525.8|5523|5524.8|5522|1
1611806830000|2021-01-28 04:07:10|5526.3|5523.5|5526.3|5523.5|5526.3|5523.5|5526.3|5523.5|1
1611806840000|2021-01-28 04:07:20|5526.8|5524|5525.8|5523|5526.8|5524|5525.8|5523|0
1611806900000|2021-01-28 04:08:20|5524.8|5522|5525.8|5523|5525.8|5523|5524.8|5522|11
1611806910000|2021-01-28 04:08:30|5526.3|5523.5|5526.3|5523.5|5526.3|5523.5|5525.8|5523|0
1611806920000|2021-01-28 04:08:40|5525.8|5523|5525.8|5523|5526.3|5523.5|5525.8|5523|0
1611806930000|2021-01-28 04:08:50|5526.3|5523.5|5526.8|5524|5526.8|5524|5525.8|5523|0
1611806940000|2021-01-28 04:09:00|5526.3|5523.5|5526.3|5523.5|5526.3|5523.5|5526.3|5523.5|0
1611806950000|2021-01-28 04:09:10|5525.8|5523|5526.3|5523.5|5526.3|5523.5|5525.3|5522.5|3
1611806960000|2021-01-28 04:09:20|5525.8|5523|5525.8|5523|5526.3|5523.5|5525.8|5523|0
1611807020000|2021-01-28 04:10:20|5525.3|5522.5|5525.3|5522.5|5525.3|5522.5|5525.3|5522.5|0
1611807030000|2021-01-28 04:10:30|5524.8|5522|5524.8|5522|5524.8|5522|5524.8|5522|0
1611807050000|2021-01-28 04:10:50|||||||||1
1611807110000|2021-01-28 04:11:50|||||||||1
1611807150000|2021-01-28 04:12:30|5524.3|5521.5|5524.3|5521.5|5524.3|5521.5|5524.3|5521.5|1
1611807170000|2021-01-28 04:12:50|5524.8|5522|5524.8|5522|5524.8|5522|5524.8|5522|2
1611807200000|2021-01-28 04:13:20|5524.3|5521.5|5523.8|5521|5524.3|5521.5|5523.8|5521|0
1611807220000|2021-01-28 04:13:40|5524.8|5522|5524.8|5522|5524.8|5522|5524.8|5522|2
1611807230000|2021-01-28 04:13:50|5524.3|5521.5|5524.3|5521.5|5524.3|5521.5|5524.3|5521.5|0
1611807260000|2021-01-28 04:14:20|5524.8|5522|5524.8|5522|5524.8|5522|5524.8|5522|0
1611807290000|2021-01-28 04:14:50|5525.3|5522.5|5525.3|5522.5|5525.3|5522.5|5525.3|5522.5|2
1611807300000|2021-01-28 04:15:00|5524.8|5522|5524.8|5522|5524.8|5522|5524.8|5522|0
1611807350000|2021-01-28 04:15:50|||||||||2
1611807360000|2021-01-28 04:16:00|||||||||5
1611807370000|2021-01-28 04:16:10|5525.3|5522.5|5525.8|5523|5525.8|5523|5525.3|5522.5|2
1611807380000|2021-01-28 04:16:20|5525.3|5522.5|5525.8|5523|5525.8|5523|5525.3|5522.5|0
1611807390000|2021-01-28 04:16:30|5525.3|5522.5|5525.8|5523|5525.8|5523|5525.3|5522.5|0
1611807420000|2021-01-28 04:17:00|5525.3|5522.5|5524.8|5522|5525.3|5522.5|5524.8|5522|0
1611807460000|2021-01-28 04:17:40|||||||||1
1611807470000|2021-01-28 04:17:50|||||||||1
1611807490000|2021-01-28 04:18:10|5524.3|5521.5|5524.8|5522|5524.8|5522|5524.3|5521.5|1
1611807510000|2021-01-28 04:18:30|5524.3|5521.5|5524.8|5522|5524.8|5522|5524.3|5521.5|0
1611807520000|2021-01-28 04:18:40|5524.3|5521.5|5524.3|5521.5|5524.3|5521.5|5524.3|5521.5|0
1611807530000|2021-01-28 04:18:50|5523.8|5521|5524.3|5521.5|5524.3|5521.5|5523.8|5521|0
1611807540000|2021-01-28 04:19:00|5523.8|5521|5524.3|5521.5|5524.3|5521.5|5523.8|5521|1
1611807560000|2021-01-28 04:19:20|||||||||4
1611807610000|2021-01-28 04:20:10|5523.8|5521|5524.3|5521.5|5524.3|5521.5|5523.8|5521|0
1611807620000|2021-01-28 04:20:20|5523.8|5521|5523.8|5521|5523.8|5521|5523.8|5521|0
1611807660000|2021-01-28 04:21:00|||||||||1
1611807710000|2021-01-28 04:21:50|5522.8|5520|5522.8|5520|5522.8|5520|5522.8|5520|6
1611807720000|2021-01-28 04:22:00|||||||||4
1611807730000|2021-01-28 04:22:10|5522.3|5519.5|5521.8|5519|5522.8|5520|5521.8|5519|0
1611807760000|2021-01-28 04:22:40|5522.3|5519.5|5522.3|5519.5|5522.8|5520|5520.8|5518|28
1611807770000|2021-01-28 04:22:50|5522.8|5520|5522.8|5520|5522.8|5520|5522.3|5519.5|0
1611807800000|2021-01-28 04:23:20|5521.8|5519|5521.8|5519|5521.8|5519|5521.8|5519|0
1611807810000|2021-01-28 04:23:30|5522.8|5520|5522.3|5519.5|5522.8|5520|5522.3|5519.5|2
1611807830000|2021-01-28 04:23:50|5521.8|5519|5521.8|5519|5522.3|5519.5|5521.8|5519|0
1611807840000|2021-01-28 04:24:00|5522.3|5519.5|5521.8|5519|5522.3|5519.5|5521.8|5519|1
1611807850000|2021-01-28 04:24:10|5522.3|5519.5|5521.8|5519|5522.3|5519.5|5521.8|5519|0
1611807860000|2021-01-28 04:24:20|5522.3|5519.5|5521.8|5519|5522.3|5519.5|5521.8|5519|0
1611807880000|2021-01-28 04:24:40|5521.3|5518.5|5521.3|5518.5|5521.8|5519|5521.3|5518.5|0
1611807890000|2021-01-28 04:24:50|5520.8|5518|5521.8|5519|5521.8|5519|5520.8|5518|0
1611807900000|2021-01-28 04:25:00|5521.3|5518.5|5521.8|5519|5521.8|5519|5521.3|5518.5|0
1611807910000|2021-01-28 04:25:10|5521.3|5518.5|5520.8|5518|5521.8|5519|5520.8|5518|0
1611807920000|2021-01-28 04:25:20|5521.3|5518.5|5520.8|5518|5521.3|5518.5|5520.8|5518|1
1611807930000|2021-01-28 04:25:30|||||||||2
1611807950000|2021-01-28 04:25:50|||||||||13
1611807970000|2021-01-28 04:26:10|5519.8|5517|5520.8|5518|5520.8|5518|5519.8|5517|4
1611807980000|2021-01-28 04:26:20|5519.8|5517|5519.8|5517|5519.8|5517|5519.8|5517|5
1611808020000|2021-01-28 04:27:00|5520.8|5518|5520.8|5518|5520.8|5518|5520.8|5518|2
1611808030000|2021-01-28 04:27:10|5519.8|5517|5519.8|5517|5519.8|5517|5519.8|5517|0
1611808080000|2021-01-28 04:28:00|5520.8|5518|5520.8|5518|5520.8|5518|5520.3|5517.5|1
1611808160000|2021-01-28 04:29:20|5521.8|5519|5521.8|5519|5521.8|5519|5521.8|5519|2
1611808170000|2021-01-28 04:29:30|5521.3|5518.5|5522.3|5519.5|5522.8|5520|5521.3|5518.5|5
1611808180000|2021-01-28 04:29:40|5521.8|5519|5521.8|5519|5521.8|5519|5521.8|5519|0
1611808190000|2021-01-28 04:29:50|5522.3|5519.5|5522.3|5519.5|5522.3|5519.5|5521.8|5519|1
1611808200000|2021-01-28 04:30:00|5521.8|5519|5522.3|5519.5|5522.8|5520|5521.8|5519|3
1611808210000|2021-01-28 04:30:10|5522.8|5520|5522.8|5520|5522.8|5520|5522.3|5519.5|0
1611808220000|2021-01-28 04:30:20|5523.3|5520.5|5522.8|5520|5523.3|5520.5|5522.3|5519.5|0
1611808260000|2021-01-28 04:31:00|5521.8|5519|5521.8|5519|5521.8|5519|5521.8|5519|0
1611808280000|2021-01-28 04:31:20|5521.3|5518.5|5520.8|5518|5521.3|5518.5|5520.8|5518|7
1611808310000|2021-01-28 04:31:50|||||||||1
1611808320000|2021-01-28 04:32:00|5520.3|5517.5|5520.8|5518|5520.8|5518|5520.3|5517.5|0
1611808330000|2021-01-28 04:32:10|5521.3|5518.5|5521.3|5518.5|5521.3|5518.5|5521.3|5518.5|1
1611808340000|2021-01-28 04:32:20|5520.8|5518|5520.8|5518|5520.8|5518|5520.8|5518|0
1611808350000|2021-01-28 04:32:30|||||||||1
1611808400000|2021-01-28 04:33:20|5519.8|5517|5519.8|5517|5519.8|5517|5519.8|5517|2
1611808420000|2021-01-28 04:33:40|||||||||1
1611808430000|2021-01-28 04:33:50|5520.3|5517.5|5519.8|5517|5520.8|5518|5519.8|5517|6
1611808450000|2021-01-28 04:34:10|||||||||1
1611808480000|2021-01-28 04:34:40|||||||||1
1611808530000|2021-01-28 04:35:30|5520.8|5518|5520.8|5518|5520.8|5518|5520.3|5517.5|4
1611808540000|2021-01-28 04:35:40|5520.3|5517.5|5520.8|5518|5520.8|5518|5520.3|5517.5|0
1611808550000|2021-01-28 04:35:50|5520.3|5517.5|5520.8|5518|5520.8|5518|5520.3|5517.5|5
1611808560000|2021-01-28 04:36:00|5520.3|5517.5|5520.8|5518|5520.8|5518|5520.3|5517.5|0
1611808570000|2021-01-28 04:36:10|5520.3|5517.5|5520.8|5518|5520.8|5518|5520.3|5517.5|0
1611808580000|2021-01-28 04:36:20|5520.3|5517.5|5520.8|5518|5520.8|5518|5520.3|5517.5|2
1611808590000|2021-01-28 04:36:30|5520.3|5517.5|5520.3|5517.5|5520.3|5517.5|5520.3|5517.5|0
1611808600000|2021-01-28 04:36:40|5520.8|5518|5519.8|5517|5520.8|5518|5519.8|5517|1
1611808660000|2021-01-28 04:37:40|5518.8|5516|5518.8|5516|5518.8|5516|5518.8|5516|5
1611808700000|2021-01-28 04:38:20|5518.3|5515.5|5518.8|5516|5518.8|5516|5518.3|5515.5|5
1611808720000|2021-01-28 04:38:40|5518.3|5515.5|5518.8|5516|5518.8|5516|5518.3|5515.5|5
1611808740000|2021-01-28 04:39:00|5518.3|5515.5|5518.8|5516|5518.8|5516|5518.3|5515.5|0
1611808750000|2021-01-28 04:39:10|5518.3|5515.5|5518.3|5515.5|5518.3|5515.5|5518.3|5515.5|0
1611808760000|2021-01-28 04:39:20|5518.8|5516|5518.8|5516|5518.8|5516|5518.3|5515.5|0
1611808790000|2021-01-28 04:39:50|5518.3|5515.5|5518.8|5516|5518.8|5516|5518.3|5515.5|1
1611808800000|2021-01-28 04:40:00|5519.3|5516.5|5519.3|5516.5|5519.3|5516.5|5519.3|5516.5|4
1611808820000|2021-01-28 04:40:20|5519.8|5517|5518.8|5516|5519.8|5517|5518.8|5516|0
1611808830000|2021-01-28 04:40:30|5519.3|5516.5|5519.3|5516.5|5519.3|5516.5|5519.3|5516.5|0
1611808840000|2021-01-28 04:40:40|5518.8|5516|5519.3|5516.5|5519.3|5516.5|5518.8|5516|0
1611808850000|2021-01-28 04:40:50|5518.8|5516|5519.3|5516.5|5519.3|5516.5|5518.8|5516|1
1611808860000|2021-01-28 04:41:00|5518.8|5516|5518.8|5516|5518.8|5516|5518.8|5516|0
1611808890000|2021-01-28 04:41:30|||||||||5
1611808910000|2021-01-28 04:41:50|||||||||1
1611808920000|2021-01-28 04:42:00|5519.3|5516.5|5518.8|5516|5519.3|5516.5|5518.8|5516|2
1611808980000|2021-01-28 04:43:00|5519.3|5516.5|5518.8|5516|5519.3|5516.5|5518.8|5516|0
1611808990000|2021-01-28 04:43:10|5519.3|5516.5|5518.8|5516|5519.3|5516.5|5518.8|5516|1
1611809010000|2021-01-28 04:43:30|5518.3|5515.5|5518.3|5515.5|5518.3|5515.5|5517.8|5515|5
1611809020000|2021-01-28 04:43:40|5517.8|5515|5517.8|5515|5518.3|5515.5|5517.8|5515|0
1611809070000|2021-01-28 04:44:30|5518.3|5515.5|5518.3|5515.5|5518.3|5515.5|5517.8|5515|1
1611809080000|2021-01-28 04:44:40|5517.8|5515|5518.3|5515.5|5518.3|5515.5|5517.8|5515|0
1611809100000|2021-01-28 04:45:00|5517.8|5515|5517.8|5515|5517.8|5515|5517.8|5515|0
1611809110000|2021-01-28 04:45:10|5518.8|5516|5518.8|5516|5518.8|5516|5518.8|5516|2
1611809130000|2021-01-28 04:45:30|5519.3|5516.5|5519.8|5517|5519.8|5517|5518.8|5516|1
1611809170000|2021-01-28 04:46:10|5520.3|5517.5|5519.8|5517|5520.3|5517.5|5519.8|5517|1
1611809190000|2021-01-28 04:46:30|5520.3|5517.5|5520.3|5517.5|5520.3|5517.5|5520.3|5517.5|1
1611809220000|2021-01-28 04:47:00|5519.8|5517|5519.8|5517|5519.8|5517|5519.8|5517|0
1611809230000|2021-01-28 04:47:10|||||||||2
1611809240000|2021-01-28 04:47:20|5519.3|5516.5|5518.8|5516|5519.3|5516.5|5518.8|5516|0
1611809250000|2021-01-28 04:47:30|5519.3|5516.5|5519.3|5516.5|5519.8|5517|5519.3|5516.5|1
1611809280000|2021-01-28 04:48:00|5518.8|5516|5519.8|5517|5519.8|5517|5518.8|5516|1
1611809310000|2021-01-28 04:48:30|||||||||1
1611809330000|2021-01-28 04:48:50|||||||||1
1611809370000|2021-01-28 04:49:30|5520.3|5517.5|5520.3|5517.5|5520.3|5517.5|5520.3|5517.5|2
1611809380000|2021-01-28 04:49:40|5519.8|5517|5520.3|5517.5|5520.3|5517.5|5519.8|5517|0
1611809390000|2021-01-28 04:49:50|5519.8|5517|5519.8|5517|5519.8|5517|5519.8|5517|0
1611809400000|2021-01-28 04:50:00|5520.3|5517.5|5519.8|5517|5520.3|5517.5|5519.8|5517|1
1611809450000|2021-01-28 04:50:50|||||||||1
1611809510000|2021-01-28 04:51:50|5518.8|5516|5518.8|5516|5518.8|5516|5518.8|5516|3
1611809520000|2021-01-28 04:52:00|5518.3|5515.5|5518.3|5515.5|5518.3|5515.5|5518.3|5515.5|0
1611809530000|2021-01-28 04:52:10|5517.8|5515|5517.8|5515|5517.8|5515|5517.8|5515|3
1611809550000|2021-01-28 04:52:30|||||||||4
1611809570000|2021-01-28 04:52:50|5518.3|5515.5|5518.3|5515.5|5518.3|5515.5|5517.8|5515|1
1611809580000|2021-01-28 04:53:00|5517.8|5515|5517.8|5515|5518.3|5515.5|5517.8|5515|1
1611809610000|2021-01-28 04:53:30|5518.8|5516|5518.8|5516|5518.8|5516|5518.8|5516|3
1611809650000|2021-01-28 04:54:10|5518.3|5515.5|5518.8|5516|5518.8|5516|5518.3|5515.5|1
1611809670000|2021-01-28 04:54:30|5519.3|5516.5|5519.3|5516.5|5519.3|5516.5|5518.8|5516|1
1611809700000|2021-01-28 04:55:00|5518.8|5516|5518.8|5516|5518.8|5516|5518.3|5515.5|1
1611809750000|2021-01-28 04:55:50|5518.3|5515.5|5518.3|5515.5|5518.8|5516|5518.3|5515.5|2
1611809770000|2021-01-28 04:56:10|5518.8|5516|5518.8|5516|5518.8|5516|5518.8|5516|0
1611809810000|2021-01-28 04:56:50|||||||||1
1611809820000|2021-01-28 04:57:00|5519.3|5516.5|5519.3|5516.5|5519.3|5516.5|5519.3|5516.5|1
1611809830000|2021-01-28 04:57:10|5518.8|5516|5518.8|5516|5519.3|5516.5|5518.8|5516|0
1611809840000|2021-01-28 04:57:20|5518.3|5515.5|5518.3|5515.5|5518.8|5516|5518.3|5515.5|0
1611809850000|2021-01-28 04:57:30|5518.8|5516|5518.8|5516|5518.8|5516|5518.8|5516|0
1611809870000|2021-01-28 04:57:50|||||||||2
1611809880000|2021-01-28 04:58:00|5518.3|5515.5|5517.8|5515|5518.3|5515.5|5517.8|5515|1
1611809900000|2021-01-28 04:58:20|5518.3|5515.5|5517.8|5515|5518.3|5515.5|5517.8|5515|2
1611809910000|2021-01-28 04:58:30|5518.3|5515.5|5518.3|5515.5|5518.3|5515.5|5518.3|5515.5|0
1611809920000|2021-01-28 04:58:40|5517.8|5515|5517.8|5515|5518.3|5515.5|5517.8|5515|0
1611809940000|2021-01-28 04:59:00|5518.3|5515.5|5518.8|5516|5518.8|5516|5517.8|5515|3
1611810050000|2021-01-28 05:00:50|||||||||1
1611810060000|2021-01-28 05:01:00|5518.3|5515.5|5517.8|5515|5518.3|5515.5|5517.8|5515|3
1611810080000|2021-01-28 05:01:20|5518.3|5515.5|5517.8|5515|5518.3|5515.5|5517.8|5515|3
1611810090000|2021-01-28 05:01:30|5518.3|5515.5|5518.8|5516|5518.8|5516|5518.3|5515.5|0
1611810100000|2021-01-28 05:01:40|5519.3|5516.5|5519.3|5516.5|5519.3|5516.5|5519.3|5516.5|0
1611810110000|2021-01-28 05:01:50|5518.8|5516|5519.8|5517|5519.8|5517|5518.8|5516|3
1611810120000|2021-01-28 05:02:00|5519.3|5516.5|5518.8|5516|5519.8|5517|5518.8|5516|1
1611810130000|2021-01-28 05:02:10|5519.3|5516.5|5518.8|5516|5519.3|5516.5|5518.8|5516|0
1611810160000|2021-01-28 05:02:40|5519.3|5516.5|5518.8|5516|5519.3|5516.5|5518.8|5516|2
1611810170000|2021-01-28 05:02:50|5519.3|5516.5|5519.8|5517|5519.8|5517|5519.3|5516.5|0
1611810190000|2021-01-28 05:03:10|5520.8|5518|5520.8|5518|5520.8|5518|5520.8|5518|4
1611810200000|2021-01-28 05:03:20|5519.8|5517|5519.8|5517|5519.8|5517|5519.8|5517|0
1611810270000|2021-01-28 05:04:30|5520.8|5518|5520.8|5518|5520.8|5518|5520.3|5517.5|2
1611810280000|2021-01-28 05:04:40|5521.3|5518.5|5521.8|5519|5521.8|5519|5521.3|5518.5|0
1611810320000|2021-01-28 05:05:20|5522.3|5519.5|5521.8|5519|5522.3|5519.5|5521.8|5519|1
1611810330000|2021-01-28 05:05:30|5522.3|5519.5|5521.8|5519|5522.3|5519.5|5521.8|5519|1
1611810360000|2021-01-28 05:06:00|5520.8|5518|5520.8|5518|5520.8|5518|5520.8|5518|1
1611810370000|2021-01-28 05:06:10|||||||||2
1611810390000|2021-01-28 05:06:30|||||||||2
1611810410000|2021-01-28 05:06:50|5521.8|5519|5522.3|5519.5|5522.8|5520|5521.8|5519|3
1611810420000|2021-01-28 05:07:00|5521.8|5519|5522.3|5519.5|5522.3|5519.5|5521.8|5519|4
1611810440000|2021-01-28 05:07:20|5522.8|5520|5522.8|5520|5522.8|5520|5522.8|5520|0
1611810450000|2021-01-28 05:07:30|||||||||3
1611810490000|2021-01-28 05:08:10|5523.3|5520.5|5522.8|5520|5523.3|5520.5|5522.8|5520|0
1611810500000|2021-01-28 05:08:20|5523.3|5520.5|5523.8|5521|5523.8|5521|5523.3|5520.5|0
1611810530000|2021-01-28 05:08:50|5524.8|5522|5524.8|5522|5524.8|5522|5524.8|5522|18
1611810540000|2021-01-28 05:09:00|5525.3|5522.5|5524.8|5522|5525.3|5522.5|5524.8|5522|0
1611810550000|2021-01-28 05:09:10|5525.3|5522.5|5524.8|5522|5525.3|5522.5|5524.8|5522|0
1611810560000|2021-01-28 05:09:20|5523.8|5521|5523.8|5521|5523.8|5521|5523.8|5521|15
1611810590000|2021-01-28 05:09:50|5523.3|5520.5|5522.8|5520|5523.3|5520.5|5522.8|5520|1
1611810600000|2021-01-28 05:10:00|5522.3|5519.5|5521.8|5519|5522.3|5519.5|5521.8|5519|0
1611810610000|2021-01-28 05:10:10|5522.3|5519.5|5522.8|5520|5523.3|5520.5|5522.3|5519.5|1
1611810620000|2021-01-28 05:10:20|5522.3|5519.5|5522.8|5520|5523.3|5520.5|5522.3|5519.5|0
1611810630000|2021-01-28 05:10:30|5523.3|5520.5|5523.3|5520.5|5523.3|5520.5|5522.8|5520|0
1611810640000|2021-01-28 05:10:40|5523.8|5521|5523.3|5520.5|5523.8|5521|5523.3|5520.5|0
1611810650000|2021-01-28 05:10:50|5522.8|5520|5523.3|5520.5|5523.3|5520.5|5522.8|5520|0
1611810670000|2021-01-28 05:11:10|5523.8|5521|5523.8|5521|5523.8|5521|5523.8|5521|0
1611810680000|2021-01-28 05:11:20|5523.3|5520.5|5523.3|5520.5|5523.3|5520.5|5523.3|5520.5|0
1611810690000|2021-01-28 05:11:30|5522.8|5520|5522.8|5520|5523.3|5520.5|5522.8|5520|0
1611810710000|2021-01-28 05:11:50|5523.8|5521|5523.8|5521|5523.8|5521|5523.8|5521|0
1611810730000|2021-01-28 05:12:10|5523.3|5520.5|5522.8|5520|5523.3|5520.5|5522.8|5520|0
1611810770000|2021-01-28 05:12:50|5523.3|5520.5|5523.8|5521|5523.8|5521|5522.8|5520|3
1611810790000|2021-01-28 05:13:10|5524.3|5521.5|5523.8|5521|5524.3|5521.5|5523.8|5521|0
1611810800000|2021-01-28 05:13:20|5524.3|5521.5|5523.8|5521|5524.3|5521.5|5523.8|5521|0
1611810810000|2021-01-28 05:13:30|5524.3|5521.5|5523.8|5521|5524.3|5521.5|5523.8|5521|0
1611810820000|2021-01-28 05:13:40|5524.3|5521.5|5523.8|5521|5524.3|5521.5|5523.8|5521|0
1611810830000|2021-01-28 05:13:50|5524.8|5522|5524.8|5522|5524.8|5522|5524.8|5522|0
1611810850000|2021-01-28 05:14:10|5524.3|5521.5|5524.3|5521.5|5524.8|5522|5524.3|5521.5|0
1611810860000|2021-01-28 05:14:20|5524.8|5522|5524.8|5522|5524.8|5522|5524.8|5522|2
1611810870000|2021-01-28 05:14:30|5525.3|5522.5|5524.8|5522|5525.3|5522.5|5524.8|5522|0
1611810890000|2021-01-28 05:14:50|5525.3|5522.5|5524.8|5522|5525.3|5522.5|5524.8|5522|0
1611810980000|2021-01-28 05:16:20|5524.3|5521.5|5524.8|5522|5524.8|5522|5524.3|5521.5|1
1611810990000|2021-01-28 05:16:30|||||||||2
1611811010000|2021-01-28 05:16:50|5525.3|5522.5|5525.8|5523|5525.8|5523|5524.8|5522|4
1611811030000|2021-01-28 05:17:10|5524.8|5522|5524.8|5522|5524.8|5522|5524.8|5522|0
1611811040000|2021-01-28 05:17:20|5525.3|5522.5|5525.3|5522.5|5525.3|5522.5|5525.3|5522.5|0
1611811050000|2021-01-28 05:17:30|5525.8|5523|5525.8|5523|5525.8|5523|5525.3|5522.5|0
1611811060000|2021-01-28 05:17:40|5525.3|5522.5|5526.3|5523.5|5526.3|5523.5|5525.3|5522.5|0
1611811070000|2021-01-28 05:17:50|5525.8|5523|5526.3|5523.5|5526.3|5523.5|5525.8|5523|0
1611811080000|2021-01-28 05:18:00|5525.8|5523|5524.8|5522|5525.8|5523|5524.8|5522|0
1611811090000|2021-01-28 05:18:10|5525.8|5523|5525.3|5522.5|5525.8|5523|5524.8|5522|5
1611811100000|2021-01-28 05:18:20|5524.8|5522|5525.3|5522.5|5525.3|5522.5|5524.8|5522|0
1611811110000|2021-01-28 05:18:30|5524.8|5522|5524.8|5522|5524.8|5522|5524.8|5522|0
1611811140000|2021-01-28 05:19:00|5523.8|5521|5524.3|5521.5|5524.3|5521.5|5523.8|5521|0
1611811150000|2021-01-28 05:19:10|5523.8|5521|5524.8|5522|5524.8|5522|5523.8|5521|0
1611811210000|2021-01-28 05:20:10|5525.8|5523|5525.3|5522.5|5525.8|5523|5524.8|5522|1
1611811220000|2021-01-28 05:20:20|5524.8|5522|5524.8|5522|5525.3|5522.5|5524.8|5522|0
1611811230000|2021-01-28 05:20:30|5526.8|5524|5527.3|5524.5|5527.3|5524.5|5526.8|5524|31
1611811260000|2021-01-28 05:21:00|5527.8|5525|5527.3|5524.5|5527.8|5525|5527.3|5524.5|1
1611811290000|2021-01-28 05:21:30|5526.8|5524|5526.8|5524|5526.8|5524|5526.8|5524|4
1611811320000|2021-01-28 05:22:00|5527.7|5524.9|5527.8|5525|5527.8|5525|5527.3|5524.5|2
1611811350000|2021-01-28 05:22:30|5527.3|5524.5|5527.8|5525|5527.8|5525|5527.3|5524.5|4
1611811360000|2021-01-28 05:22:40|5527.3|5524.5|5527.8|5525|5527.8|5525|5527.3|5524.5|0
1611811370000|2021-01-28 05:22:50|5527.3|5524.5|5527.8|5525|5527.8|5525|5527.3|5524.5|0
1611811380000|2021-01-28 05:23:00|5527.3|5524.5|5527.3|5524.5|5527.3|5524.5|5527.3|5524.5|1
1611811430000|2021-01-28 05:23:50|5526.8|5524|5527.3|5524.5|5527.3|5524.5|5526.8|5524|1
1611811460000|2021-01-28 05:24:20|5526.8|5524|5526.8|5524|5526.8|5524|5526.8|5524|0
1611811470000|2021-01-28 05:24:30|5527.3|5524.5|5527.3|5524.5|5527.3|5524.5|5527.3|5524.5|2
1611811480000|2021-01-28 05:24:40|5527.8|5525|5527.3|5524.5|5527.8|5525|5527.3|5524.5|1
1611811490000|2021-01-28 05:24:50|5527.8|5525|5527.8|5525|5527.8|5525|5527.8|5525|0
1611811500000|2021-01-28 05:25:00|||||||||1
1611811510000|2021-01-28 05:25:10|5528.3|5525.5|5528.3|5525.5|5528.3|5525.5|5528.3|5525.5|10
1611811520000|2021-01-28 05:25:20|5527.8|5525|5527.8|5525|5527.8|5525|5527.8|5525|0
1611811530000|2021-01-28 05:25:30|5528.3|5525.5|5527.8|5525|5528.3|5525.5|5527.8|5525|1
1611811540000|2021-01-28 05:25:40|5527.3|5524.5|5527.8|5525|5527.8|5525|5527.3|5524.5|0
1611811570000|2021-01-28 05:26:10|5527.3|5524.5|5527.8|5525|5527.8|5525|5527.3|5524.5|0
1611811660000|2021-01-28 05:27:40|5529.8|5527|5529.8|5527|5529.8|5527|5529.8|5527|29
1611811670000|2021-01-28 05:27:50|5530.8|5528|5530.3|5527.5|5530.8|5528|5530.3|5527.5|11
1611811680000|2021-01-28 05:28:00|5530.8|5528|5530.3|5527.5|5530.8|5528|5530.3|5527.5|2
1611811690000|2021-01-28 05:28:10|5530.8|5528|5530.3|5527.5|5530.8|5528|5530.3|5527.5|0
1611811710000|2021-01-28 05:28:30|5530.8|5528|5530.3|5527.5|5530.8|5528|5530.3|5527.5|1
1611811750000|2021-01-28 05:29:10|5529.8|5527|5530.3|5527.5|5530.3|5527.5|5529.8|5527|2
1611811760000|2021-01-28 05:29:20|5529.8|5527|5529.8|5527|5529.8|5527|5529.8|5527|2
1611811770000|2021-01-28 05:29:30|||||||||2
1611811780000|2021-01-28 05:29:40|||||||||12
1611811790000|2021-01-28 05:29:50|||||||||3
1611811800000|2021-01-28 05:30:00|5530.3|5527.5|5530.3|5527.5|5530.8|5528|5530.3|5527.5|8
1611811810000|2021-01-28 05:30:10|5529.8|5527|5529.8|5527|5530.3|5527.5|5529.8|5527|1
1611811820000|2021-01-28 05:30:20|5530.7|5527.9|5529.8|5527|5530.7|5527.9|5529.8|5527|2
1611811860000|2021-01-28 05:31:00|5530.3|5527.5|5529.8|5527|5530.8|5528|5529.8|5527|1
1611811870000|2021-01-28 05:31:10|||||||||29
1611811880000|2021-01-28 05:31:20|5529.3|5526.5|5527.3|5524.5|5529.3|5526.5|5527.3|5524.5|15
1611811890000|2021-01-28 05:31:30|5526.3|5523.5|5526.8|5524|5526.8|5524|5525.8|5523|2
1611811900000|2021-01-28 05:31:40|5526.3|5523.5|5526.8|5524|5526.8|5524|5526.3|5523.5|0
1611811910000|2021-01-28 05:31:50|5526.3|5523.5|5526.3|5523.5|5526.8|5524|5526.3|5523.5|0
1611811920000|2021-01-28 05:32:00|5526.8|5524|5526.3|5523.5|5526.8|5524|5526.3|5523.5|0
1611811940000|2021-01-28 05:32:20|5526.8|5524|5526.3|5523.5|5526.8|5524|5526.3|5523.5|1
1611811950000|2021-01-28 05:32:30|5526.8|5524|5526.3|5523.5|5526.8|5524|5526.3|5523.5|0
1611811960000|2021-01-28 05:32:40|5526.8|5524|5526.8|5524|5526.8|5524|5526.3|5523.5|0
1611811970000|2021-01-28 05:32:50|5527.2|5524.4|5526.8|5524|5527.8|5525|5526.3|5523.5|6
1611811980000|2021-01-28 05:33:00|5526.3|5523.5|5526.3|5523.5|5526.8|5524|5526.3|5523.5|0
1611812000000|2021-01-28 05:33:20|5526.2|5523.4|5525.8|5523|5526.2|5523.4|5525.8|5523|10
1611812010000|2021-01-28 05:33:30|5525.3|5522.5|5527.3|5524.5|5527.7|5524.9|5525.3|5522.5|38
1611812020000|2021-01-28 05:33:40|5527.8|5525|5527.8|5525|5527.8|5525|5527.3|5524.5|31
1611812030000|2021-01-28 05:33:50|5527.3|5524.5|5526.8|5524|5527.7|5524.9|5526.8|5524|2
1611812040000|2021-01-28 05:34:00|5527.3|5524.5|5527.2|5524.4|5527.3|5524.5|5526.8|5524|0
1611812050000|2021-01-28 05:34:10|5526.8|5524|5526.2|5523.4|5527.2|5524.4|5526.2|5523.4|1
1611812070000|2021-01-28 05:34:30|5525.8|5523|5524.8|5522|5525.8|5523|5524.8|5522|0
1611812080000|2021-01-28 05:34:40|5525.2|5522.4|5525.8|5523|5526.2|5523.4|5525.2|5522.4|1
1611812090000|2021-01-28 05:34:50|5525.2|5522.4|5525.7|5522.9|5525.7|5522.9|5525.2|5522.4|0
1611812100000|2021-01-28 05:35:00|5525.8|5523|5524.3|5521.5|5525.8|5523|5523.8|5521|40
1611812110000|2021-01-28 05:35:10|5524.7|5521.9|5524.3|5521.5|5524.8|5522|5524.3|5521.5|3
1611812120000|2021-01-28 05:35:20|5524.8|5522|5524.8|5522|5524.8|5522|5524.8|5522|0
1611812140000|2021-01-28 05:35:40|5524.3|5521.5|5524.8|5522|5524.8|5522|5524.3|5521.5|0
1611812160000|2021-01-28 05:36:00|5524.3|5521.5|5524.8|5522|5524.8|5522|5524.2|5521.4|2
1611812170000|2021-01-28 05:36:10|5524.3|5521.5|5524.7|5521.9|5524.7|5521.9|5524.3|5521.5|0
1611812190000|2021-01-28 05:36:30|5524.3|5521.5|5524.3|5521.5|5524.3|5521.5|5523.8|5521|1
1611812200000|2021-01-28 05:36:40|5523.8|5521|5524.2|5521.4|5524.2|5521.4|5523.8|5521|0
1611812210000|2021-01-28 05:36:50|5523.8|5521|5522.8|5520|5523.8|5521|5522.8|5520|0
1611812220000|2021-01-28 05:37:00|5523.7|5520.9|5523.8|5521|5523.8|5521|5522.8|5520|3
1611812230000|2021-01-28 05:37:10|5523.3|5520.5|5523.2|5520.4|5523.7|5520.9|5523.2|5520.4|0
1611812240000|2021-01-28 05:37:20|5523.7|5520.9|5523.2|5520.4|5523.7|5520.9|5523.2|5520.4|0
1611812250000|2021-01-28 05:37:30|5522.8|5520|5523.2|5520.4|5523.2|5520.4|5522.8|5520|1
1611812280000|2021-01-28 05:38:00|5522.7|5519.9|5522.7|5519.9|5522.7|5519.9|5522.7|5519.9|1
1611812300000|2021-01-28 05:38:20|5523.2|5520.4|5523.2|5520.4|5523.2|5520.4|5522.7|5519.9|3
1611812310000|2021-01-28 05:38:30|5523.7|5520.9|5523.7|5520.9|5523.7|5520.9|5523.2|5520.4|7
1611812320000|2021-01-28 05:38:40|5523.2|5520.4|5523.2|5520.4|5523.7|5520.9|5523.2|5520.4|1
1611812330000|2021-01-28 05:38:50|5522.7|5519.9|5523.2|5520.4|5523.2|5520.4|5522.7|5519.9|1
1611812340000|2021-01-28 05:39:00|5522.7|5519.9|5523.2|5520.4|5523.2|5520.4|5522.7|5519.9|0
1611812350000|2021-01-28 05:39:10|5523.7|5520.9|5524.2|5521.4|5524.7|5521.9|5523.7|5520.9|0
1611812360000|2021-01-28 05:39:20|5524.7|5521.9|5524.2|5521.4|5525.2|5522.4|5524.2|5521.4|0
1611812370000|2021-01-28 05:39:30|5524.7|5521.9|5524.2|5521.4|5525.2|5522.4|5524.2|5521.4|0
1611812380000|2021-01-28 05:39:40|||||||||9
1611812390000|2021-01-28 05:39:50|5523.7|5520.9|5523.7|5520.9|5524.2|5521.4|5523.7|5520.9|0
1611812400000|2021-01-28 05:40:00|5524.2|5521.4|5524.2|5521.4|5524.7|5521.9|5524.2|5521.4|1
1611812410000|2021-01-28 05:40:10|5523.7|5520.9|5524.2|5521.4|5524.2|5521.4|5523.7|5520.9|0
1611812420000|2021-01-28 05:40:20|5523.7|5520.9|5524.2|5521.4|5524.2|5521.4|5523.7|5520.9|0
1611812440000|2021-01-28 05:40:40|5523.7|5520.9|5523.7|5520.9|5523.7|5520.9|5523.2|5520.4|0
1611812450000|2021-01-28 05:40:50|5523.3|5520.5|5523.2|5520.4|5523.7|5520.9|5523.2|5520.4|0
1611812460000|2021-01-28 05:41:00|5522.7|5519.9|5522.7|5519.9|5522.7|5519.9|5522.7|5519.9|0
1611812470000|2021-01-28 05:41:10|5523.2|5520.4|5524.2|5521.4|5524.2|5521.4|5523.2|5520.4|3
1611812480000|2021-01-28 05:41:20|5523.7|5520.9|5523.7|5520.9|5523.7|5520.9|5523.7|5520.9|0
1611812490000|2021-01-28 05:41:30|5523.3|5520.5|5523.2|5520.4|5523.7|5520.9|5522.7|5519.9|0
1611812500000|2021-01-28 05:41:40|5522.7|5519.9|5523.2|5520.4|5523.2|5520.4|5522.7|5519.9|0
1611812510000|2021-01-28 05:41:50|5522.7|5519.9|5523.2|5520.4|5523.2|5520.4|5522.7|5519.9|1
1611812520000|2021-01-28 05:42:00|5522.7|5519.9|5522.7|5519.9|5522.7|5519.9|5522.7|5519.9|0
1611812530000|2021-01-28 05:42:10|5523.2|5520.4|5523.2|5520.4|5523.2|5520.4|5523.2|5520.4|1
1611812540000|2021-01-28 05:42:20|5522.7|5519.9|5522.7|5519.9|5522.7|5519.9|5522.7|5519.9|0
1611812550000|2021-01-28 05:42:30|5523.2|5520.4|5523.2|5520.4|5523.2|5520.4|5523.2|5520.4|0
1611812560000|2021-01-28 05:42:40|5523.7|5520.9|5523.7|5520.9|5524.2|5521.4|5523.7|5520.9|19
1611812570000|2021-01-28 05:42:50|5524.2|5521.4|5523.7|5520.9|5524.2|5521.4|5523.7|5520.9|0
1611812580000|2021-01-28 05:43:00|5524.2|5521.4|5523.2|5520.4|5524.2|5521.4|5522.7|5519.9|2
1611812590000|2021-01-28 05:43:10|5522.7|5519.9|5522.7|5519.9|5523.2|5520.4|5522.7|5519.9|1
1611812600000|2021-01-28 05:43:20|||||||||1
1611812620000|2021-01-28 05:43:40|5523.7|5520.9|5523.2|5520.4|5523.7|5520.9|5523.2|5520.4|2
1611812630000|2021-01-28 05:43:50|5522.7|5519.9|5522.7|5519.9|5523.2|5520.4|5522.7|5519.9|5
1611812640000|2021-01-28 05:44:00|5522.2|5519.4|5522.2|5519.4|5522.2|5519.4|5521.7|5518.9|12
1611812650000|2021-01-28 05:44:10|5521.7|5518.9|5521.7|5518.9|5521.7|5518.9|5521.7|5518.9|0
1611812670000|2021-01-28 05:44:30|5522.2|5519.4|5521.7|5518.9|5522.2|5519.4|5521.7|5518.9|0
1611812700000|2021-01-28 05:45:00|5522.2|5519.4|5521.7|5518.9|5522.2|5519.4|5521.7|5518.9|0
1611812710000|2021-01-28 05:45:10|5522.2|5519.4|5521.7|5518.9|5522.2|5519.4|5521.7|5518.9|0
1611812720000|2021-01-28 05:45:20|5520.7|5517.9|5520.7|5517.9|5520.7|5517.9|5520.7|5517.9|1
1611812730000|2021-01-28 05:45:30|5520.2|5517.4|5520.7|5517.9|5520.7|5517.9|5520.2|5517.4|2
1611812750000|2021-01-28 05:45:50|5521.2|5518.4|5520.7|5517.9|5521.2|5518.4|5520.3|5517.5|12
1611812760000|2021-01-28 05:46:00|5519.7|5516.9|5520.7|5517.9|5520.7|5517.9|5519.7|5516.9|16
1611812790000|2021-01-28 05:46:30|5520.2|5517.4|5520.2|5517.4|5520.7|5517.9|5519.2|5516.4|14
1611812800000|2021-01-28 05:46:40|5519.7|5516.9|5519.7|5516.9|5519.7|5516.9|5519.7|5516.9|0
1611812810000|2021-01-28 05:46:50|||||||||1
1611812820000|2021-01-28 05:47:00|5520.2|5517.4|5520.2|5517.4|5520.2|5517.4|5520.2|5517.4|1
1611812830000|2021-01-28 05:47:10|5519.7|5516.9|5519.7|5516.9|5519.7|5516.9|5519.7|5516.9|0
1611812840000|2021-01-28 05:47:20|5520.2|5517.4|5519.7|5516.9|5520.2|5517.4|5519.7|5516.9|5
1611812850000|2021-01-28 05:47:30|5520.2|5517.4|5519.7|5516.9|5520.7|5517.9|5519.7|5516.9|3
1611812860000|2021-01-28 05:47:40|5520.2|5517.4|5520.2|5517.4|5520.2|5517.4|5520.2|5517.4|0
1611812880000|2021-01-28 05:48:00|5519.7|5516.9|5519.7|5516.9|5519.7|5516.9|5519.7|5516.9|0
1611812890000|2021-01-28 05:48:10|5520.2|5517.4|5520.2|5517.4|5520.2|5517.4|5519.7|5516.9|0
1611812900000|2021-01-28 05:48:20|5519.7|5516.9|5519.7|5516.9|5519.7|5516.9|5519.7|5516.9|0
1611812910000|2021-01-28 05:48:30|5520.2|5517.4|5520.2|5517.4|5520.2|5517.4|5520.2|5517.4|0
1611812950000|2021-01-28 05:49:10|5519.7|5516.9|5519.7|5516.9|5519.7|5516.9|5519.2|5516.4|0
1611812970000|2021-01-28 05:49:30|5519.2|5516.4|5519.7|5516.9|5519.7|5516.9|5519.2|5516.4|1
1611812990000|2021-01-28 05:49:50|5519.2|5516.4|5518.7|5515.9|5519.2|5516.4|5518.7|5515.9|0
1611813010000|2021-01-28 05:50:10|5517.7|5514.9|5517.7|5514.9|5517.7|5514.9|5517.7|5514.9|13
1611813020000|2021-01-28 05:50:20|5518.2|5515.4|5518.2|5515.4|5518.2|5515.4|5518.2|5515.4|3
1611813030000|2021-01-28 05:50:30|5517.7|5514.9|5517.7|5514.9|5517.7|5514.9|5517.7|5514.9|0
1611813040000|2021-01-28 05:50:40|||||||||1
1611813050000|2021-01-28 05:50:50|5517.2|5514.4|5517.7|5514.9|5517.7|5514.9|5517.2|5514.4|4
1611813060000|2021-01-28 05:51:00|5517.2|5514.4|5516.7|5513.9|5517.2|5514.4|5516.7|5513.9|2
1611813080000|2021-01-28 05:51:20|||||||||37
1611813100000|2021-01-28 05:51:40|||||||||26
1611813110000|2021-01-28 05:51:50|5517.2|5514.4|5516.7|5513.9|5517.2|5514.4|5516.7|5513.9|5
1611813120000|2021-01-28 05:52:00|5516.2|5513.4|5516.7|5513.9|5516.7|5513.9|5515.7|5512.9|13
1611813140000|2021-01-28 05:52:20|5517.2|5514.4|5516.7|5513.9|5517.2|5514.4|5516.7|5513.9|5
1611813170000|2021-01-28 05:52:50|5516.2|5513.4|5516.2|5513.4|5516.2|5513.4|5516.2|5513.4|0
1611813180000|2021-01-28 05:53:00|5516.7|5513.9|5516.7|5513.9|5516.7|5513.9|5516.7|5513.9|0
1611813210000|2021-01-28 05:53:30|5516.2|5513.4|5516.2|5513.4|5516.2|5513.4|5516.2|5513.4|4
1611813220000|2021-01-28 05:53:40|5516.7|5513.9|5515.7|5512.9|5516.7|5513.9|5515.7|5512.9|2
1611813230000|2021-01-28 05:53:50|5515.2|5512.4|5515.7|5512.9|5515.7|5512.9|5515.2|5512.4|0
1611813240000|2021-01-28 05:54:00|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|5514.7|5511.9|2
1611813250000|2021-01-28 05:54:10|5514.7|5511.9|5515.7|5512.9|5515.7|5512.9|5514.7|5511.9|1
1611813270000|2021-01-28 05:54:30|5516.2|5513.4|5515.7|5512.9|5516.2|5513.4|5515.7|5512.9|1
1611813340000|2021-01-28 05:55:40|5516.2|5513.4|5516.7|5513.9|5516.7|5513.9|5516.2|5513.4|3
1611813350000|2021-01-28 05:55:50|5517.2|5514.4|5516.7|5513.9|5517.2|5514.4|5516.7|5513.9|4
1611813360000|2021-01-28 05:56:00|5517.2|5514.4|5517.2|5514.4|5517.2|5514.4|5517.2|5514.4|1
1611813370000|2021-01-28 05:56:10|5517.7|5514.9|5517.2|5514.4|5517.7|5514.9|5517.2|5514.4|0
1611813410000|2021-01-28 05:56:50|5516.7|5513.9|5516.7|5513.9|5516.7|5513.9|5516.7|5513.9|0
1611813420000|2021-01-28 05:57:00|5516.2|5513.4|5516.2|5513.4|5516.2|5513.4|5516.2|5513.4|0
1611813440000|2021-01-28 05:57:20|5515.7|5512.9|5515.7|5512.9|5515.7|5512.9|5515.7|5512.9|0
1611813450000|2021-01-28 05:57:30|5516.7|5513.9|5516.7|5513.9|5516.7|5513.9|5516.7|5513.9|1
1611813500000|2021-01-28 05:58:20|5516.2|5513.4|5516.2|5513.4|5516.2|5513.4|5516.2|5513.4|1
1611813510000|2021-01-28 05:58:30|5516.7|5513.9|5516.7|5513.9|5516.7|5513.9|5516.2|5513.4|0
1611813530000|2021-01-28 05:58:50|5516.2|5513.4|5515.7|5512.9|5516.2|5513.4|5515.7|5512.9|21
1611813540000|2021-01-28 05:59:00|5514.7|5511.9|5514.7|5511.9|5514.7|5511.9|5514.7|5511.9|3
1611813550000|2021-01-28 05:59:10|5515.2|5512.4|5515.2|5512.4|5515.7|5512.9|5515.2|5512.4|1
1611813560000|2021-01-28 05:59:20|5514.7|5511.9|5514.7|5511.9|5514.7|5511.9|5514.7|5511.9|0
1611813570000|2021-01-28 05:59:30|5515.2|5512.4|5515.7|5512.9|5515.7|5512.9|5514.7|5511.9|2
1611813580000|2021-01-28 05:59:40|5515.2|5512.4|5514.7|5511.9|5515.2|5512.4|5514.7|5511.9|2
1611813590000|2021-01-28 05:59:50|5515.2|5512.4|5514.7|5511.9|5515.2|5512.4|5514.7|5511.9|0
1611813600000|2021-01-28 06:00:00|5513.7|5510.9|5512.7|5509.9|5513.7|5510.9|5512.7|5509.9|38
1611813620000|2021-01-28 06:00:20|5511.7|5508.9|5512.2|5509.4|5512.2|5509.4|5511.7|5508.9|15
1611813630000|2021-01-28 06:00:30|5512.7|5509.9|5512.2|5509.4|5512.7|5509.9|5511.7|5508.9|2
1611813640000|2021-01-28 06:00:40|5511.7|5508.9|5511.7|5508.9|5511.7|5508.9|5511.7|5508.9|0
1611813650000|2021-01-28 06:00:50|5512.2|5509.4|5512.2|5509.4|5512.7|5509.9|5512.2|5509.4|4
1611813660000|2021-01-28 06:01:00|5511.7|5508.9|5511.7|5508.9|5511.7|5508.9|5511.7|5508.9|1
1611813680000|2021-01-28 06:01:20|5512.2|5509.4|5512.7|5509.9|5512.7|5509.9|5512.2|5509.4|3
1611813710000|2021-01-28 06:01:50|5513.2|5510.4|5512.7|5509.9|5513.2|5510.4|5512.7|5509.9|6
1611813720000|2021-01-28 06:02:00|5512.2|5509.4|5512.2|5509.4|5512.7|5509.9|5512.2|5509.4|6
1611813730000|2021-01-28 06:02:10|5512.7|5509.9|5512.7|5509.9|5512.7|5509.9|5512.7|5509.9|4
1611813740000|2021-01-28 06:02:20|5510.7|5507.9|5510.7|5507.9|5510.7|5507.9|5510.2|5507.4|107
1611813750000|2021-01-28 06:02:30|5511.7|5508.9|5511.7|5508.9|5511.7|5508.9|5510.7|5507.9|29
1611813790000|2021-01-28 06:03:10|5512.2|5509.4|5512.2|5509.4|5512.2|5509.4|5512.2|5509.4|6
1611813800000|2021-01-28 06:03:20|5511.7|5508.9|5511.7|5508.9|5511.7|5508.9|5511.7|5508.9|1
1611813810000|2021-01-28 06:03:30|5511.2|5508.4|5511.7|5508.9|5511.7|5508.9|5511.2|5508.4|0
1611813820000|2021-01-28 06:03:40|5512.2|5509.4|5511.7|5508.9|5512.2|5509.4|5511.7|5508.9|1
1611813850000|2021-01-28 06:04:10|5510.7|5507.9|5510.7|5507.9|5510.7|5507.9|5510.7|5507.9|1
1611813860000|2021-01-28 06:04:20|5511.2|5508.4|5511.2|5508.4|5511.7|5508.9|5510.7|5507.9|7
1611813870000|2021-01-28 06:04:30|5511.7|5508.9|5511.2|5508.4|5511.7|5508.9|5511.2|5508.4|0
1611813880000|2021-01-28 06:04:40|5511.7|5508.9|5511.2|5508.4|5511.7|5508.9|5511.2|5508.4|0
1611813890000|2021-01-28 06:04:50|5511.7|5508.9|5511.7|5508.9|5511.7|5508.9|5511.7|5508.9|1
1611813900000|2021-01-28 06:05:00|5512.2|5509.4|5512.2|5509.4|5512.2|5509.4|5512.2|5509.4|5
1611813910000|2021-01-28 06:05:10|5512.7|5509.9|5512.7|5509.9|5512.7|5509.9|5512.2|5509.4|0
1611813920000|2021-01-28 06:05:20|5512.2|5509.4|5512.7|5509.9|5512.7|5509.9|5512.2|5509.4|1
1611813930000|2021-01-28 06:05:30|5513.2|5510.4|5513.7|5510.9|5513.7|5510.9|5513.2|5510.4|6
1611813940000|2021-01-28 06:05:40|||||||||18
1611813960000|2021-01-28 06:06:00|||||||||3
1611813970000|2021-01-28 06:06:10|||||||||1
1611813990000|2021-01-28 06:06:30|||||||||1
1611814010000|2021-01-28 06:06:50|5512.7|5509.9|5512.7|5509.9|5512.7|5509.9|5512.7|5509.9|5
1611814020000|2021-01-28 06:07:00|5513.2|5510.4|5513.2|5510.4|5513.7|5510.9|5513.2|5510.4|5
1611814030000|2021-01-28 06:07:10|5513.7|5510.9|5513.7|5510.9|5513.7|5510.9|5513.2|5510.4|0
1611814040000|2021-01-28 06:07:20|5513.2|5510.4|5513.7|5510.9|5513.7|5510.9|5513.2|5510.4|0
1611814060000|2021-01-28 06:07:40|5514.2|5511.4|5515.7|5512.9|5515.7|5512.9|5514.2|5511.4|23
1611814070000|2021-01-28 06:07:50|5515.2|5512.4|5515.7|5512.9|5515.7|5512.9|5514.7|5511.9|15
1611814080000|2021-01-28 06:08:00|5514.7|5511.9|5515.2|5512.4|5515.2|5512.4|5514.7|5511.9|92
1611814090000|2021-01-28 06:08:10|5515.7|5512.9|5515.7|5512.9|5515.7|5512.9|5515.7|5512.9|22
1611814100000|2021-01-28 06:08:20|||||||||15
1611814110000|2021-01-28 06:08:30|5514.7|5511.9|5514.7|5511.9|5514.7|5511.9|5514.7|5511.9|2
1611814120000|2021-01-28 06:08:40|5513.7|5510.9|5512.7|5509.9|5513.7|5510.9|5512.7|5509.9|16
1611814130000|2021-01-28 06:08:50|5514.7|5511.9|5514.7|5511.9|5514.7|5511.9|5514.7|5511.9|20
1611814140000|2021-01-28 06:09:00|5514.2|5511.4|5515.7|5512.9|5515.7|5512.9|5513.7|5510.9|28
1611814150000|2021-01-28 06:09:10|5515.2|5512.4|5514.7|5511.9|5515.7|5512.9|5514.7|5511.9|15
1611814200000|2021-01-28 06:10:00|5513.7|5510.9|5512.7|5509.9|5513.7|5510.9|5512.7|5509.9|5
1611814220000|2021-01-28 06:10:20|||||||||3
1611814230000|2021-01-28 06:10:30|5512.2|5509.4|5512.7|5509.9|5512.7|5509.9|5512.2|5509.4|1
1611814240000|2021-01-28 06:10:40|||||||||1
1611814250000|2021-01-28 06:10:50|||||||||1
1611814260000|2021-01-28 06:11:00|5512.2|5509.4|5512.2|5509.4|5512.7|5509.9|5512.2|5509.4|1
1611814270000|2021-01-28 06:11:10|5511.7|5508.9|5512.7|5509.9|5512.7|5509.9|5511.7|5508.9|9
1611814290000|2021-01-28 06:11:30|5513.7|5510.9|5513.2|5510.4|5513.7|5510.9|5513.2|5510.4|6
1611814310000|2021-01-28 06:11:50|5513.7|5510.9|5514.7|5511.9|5514.7|5511.9|5513.2|5510.4|1
1611814320000|2021-01-28 06:12:00|5514.2|5511.4|5513.7|5510.9|5514.7|5511.9|5513.7|5510.9|0
1611814330000|2021-01-28 06:12:10|5514.2|5511.4|5514.7|5511.9|5514.7|5511.9|5513.7|5510.9|1
1611814340000|2021-01-28 06:12:20|5514.2|5511.4|5515.2|5512.4|5515.7|5512.9|5514.2|5511.4|0
1611814350000|2021-01-28 06:12:30|5514.7|5511.9|5514.7|5511.9|5515.2|5512.4|5514.7|5511.9|1
1611814360000|2021-01-28 06:12:40|5515.7|5512.9|5515.2|5512.4|5515.7|5512.9|5514.7|5511.9|5
1611814370000|2021-01-28 06:12:50|5515.7|5512.9|5514.7|5511.9|5515.7|5512.9|5514.2|5511.4|17
1611814380000|2021-01-28 06:13:00|5514.2|5511.4|5514.7|5511.9|5514.7|5511.9|5514.2|5511.4|4
1611814390000|2021-01-28 06:13:10|5515.7|5512.9|5514.7|5511.9|5515.7|5512.9|5514.7|5511.9|27
1611814400000|2021-01-28 06:13:20|5514.2|5511.4|5513.7|5510.9|5514.7|5511.9|5512.7|5509.9|46
1611814410000|2021-01-28 06:13:30|5514.2|5511.4|5514.2|5511.4|5514.2|5511.4|5514.2|5511.4|6
1611814420000|2021-01-28 06:13:40|5514.7|5511.9|5514.7|5511.9|5514.7|5511.9|5514.2|5511.4|12
1611814430000|2021-01-28 06:13:50|5514.2|5511.4|5514.2|5511.4|5514.7|5511.9|5514.2|5511.4|0
1611814450000|2021-01-28 06:14:10|5513.7|5510.9|5513.7|5510.9|5513.7|5510.9|5513.7|5510.9|7
1611814460000|2021-01-28 06:14:20|5513.2|5510.4|5514.2|5511.4|5514.2|5511.4|5513.2|5510.4|2
1611814470000|2021-01-28 06:14:30|5513.7|5510.9|5514.2|5511.4|5514.2|5511.4|5513.7|5510.9|0
1611814500000|2021-01-28 06:15:00|5513.7|5510.9|5514.7|5511.9|5514.7|5511.9|5513.7|5510.9|3
1611814510000|2021-01-28 06:15:10|5514.2|5511.4|5514.7|5511.9|5514.7|5511.9|5514.2|5511.4|2
1611814530000|2021-01-28 06:15:30|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|0
1611814560000|2021-01-28 06:16:00|||||||||1
1611814590000|2021-01-28 06:16:30|||||||||1
1611814600000|2021-01-28 06:16:40|5513.7|5510.9|5513.7|5510.9|5513.7|5510.9|5513.7|5510.9|19
1611814610000|2021-01-28 06:16:50|||||||||125
1611814630000|2021-01-28 06:17:10|||||||||22
1611814640000|2021-01-28 06:17:20|5514.7|5511.9|5514.7|5511.9|5514.7|5511.9|5514.7|5511.9|6
1611814650000|2021-01-28 06:17:30|5514.2|5511.4|5514.2|5511.4|5514.2|5511.4|5514.2|5511.4|4
1611814660000|2021-01-28 06:17:40|5514.7|5511.9|5513.7|5510.9|5514.7|5511.9|5513.7|5510.9|1
1611814670000|2021-01-28 06:17:50|5514.2|5511.4|5514.2|5511.4|5514.7|5511.9|5513.7|5510.9|1
1611814680000|2021-01-28 06:18:00|5513.7|5510.9|5513.7|5510.9|5513.7|5510.9|5513.7|5510.9|0
1611814700000|2021-01-28 06:18:20|||||||||2
1611814710000|2021-01-28 06:18:30|5514.7|5511.9|5513.7|5510.9|5514.7|5511.9|5513.7|5510.9|3
1611814730000|2021-01-28 06:18:50|5514.2|5511.4|5514.2|5511.4|5514.2|5511.4|5514.2|5511.4|0
1611814740000|2021-01-28 06:19:00|5513.7|5510.9|5514.2|5511.4|5514.2|5511.4|5513.7|5510.9|0
1611814750000|2021-01-28 06:19:10|5513.7|5510.9|5513.7|5510.9|5514.2|5511.4|5513.7|5510.9|0
1611814760000|2021-01-28 06:19:20|5514.2|5511.4|5515.2|5512.4|5515.2|5512.4|5514.2|5511.4|7
1611814770000|2021-01-28 06:19:30|5514.7|5511.9|5515.2|5512.4|5515.2|5512.4|5514.7|5511.9|0
1611814780000|2021-01-28 06:19:40|5514.7|5511.9|5514.7|5511.9|5515.2|5512.4|5514.7|5511.9|0
1611814790000|2021-01-28 06:19:50|5514.2|5511.4|5514.2|5511.4|5514.2|5511.4|5514.2|5511.4|0
1611814800000|2021-01-28 06:20:00|5513.7|5510.9|5513.7|5510.9|5513.7|5510.9|5513.7|5510.9|0
1611814810000|2021-01-28 06:20:10|5514.7|5511.9|5514.7|5511.9|5514.7|5511.9|5514.7|5511.9|8
1611814820000|2021-01-28 06:20:20|5514.2|5511.4|5514.2|5511.4|5514.7|5511.9|5513.7|5510.9|3
1611814830000|2021-01-28 06:20:30|5513.7|5510.9|5514.2|5511.4|5514.2|5511.4|5513.7|5510.9|5
1611814840000|2021-01-28 06:20:40|5513.7|5510.9|5514.2|5511.4|5514.7|5511.9|5513.7|5510.9|1
1611814880000|2021-01-28 06:21:20|5514.7|5511.9|5515.7|5512.9|5515.7|5512.9|5514.2|5511.4|5
1611814910000|2021-01-28 06:21:50|||||||||22
1611814920000|2021-01-28 06:22:00|||||||||13
1611814930000|2021-01-28 06:22:10|||||||||5
1611814950000|2021-01-28 06:22:30|5515.2|5512.4|5514.7|5511.9|5515.2|5512.4|5514.7|5511.9|18
1611814960000|2021-01-28 06:22:40|||||||||1
1611814970000|2021-01-28 06:22:50|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|3
1611814980000|2021-01-28 06:23:00|5515.7|5512.9|5515.7|5512.9|5515.7|5512.9|5515.7|5512.9|0
1611814990000|2021-01-28 06:23:10|||||||||1
1611815010000|2021-01-28 06:23:30|5514.7|5511.9|5514.7|5511.9|5514.7|5511.9|5514.7|5511.9|58
1611815040000|2021-01-28 06:24:00|||||||||1
1611815050000|2021-01-28 06:24:10|||||||||1
1611815060000|2021-01-28 06:24:20|5515.7|5512.9|5515.7|5512.9|5515.7|5512.9|5515.7|5512.9|2
1611815080000|2021-01-28 06:24:40|5516.2|5513.4|5516.2|5513.4|5516.2|5513.4|5516.2|5513.4|5
1611815100000|2021-01-28 06:25:00|5515.7|5512.9|5515.7|5512.9|5515.7|5512.9|5515.7|5512.9|0
1611815120000|2021-01-28 06:25:20|||||||||1
1611815170000|2021-01-28 06:26:10|5516.7|5513.9|5516.7|5513.9|5516.7|5513.9|5516.7|5513.9|7
1611815180000|2021-01-28 06:26:20|5516.2|5513.4|5516.2|5513.4|5516.2|5513.4|5516.2|5513.4|1
1611815190000|2021-01-28 06:26:30|5516.7|5513.9|5516.2|5513.4|5516.7|5513.9|5516.2|5513.4|0
1611815220000|2021-01-28 06:27:00|5516.7|5513.9|5516.7|5513.9|5516.7|5513.9|5516.7|5513.9|0
1611815230000|2021-01-28 06:27:10|5517.2|5514.4|5517.2|5514.4|5517.2|5514.4|5516.7|5513.9|2
1611815240000|2021-01-28 06:27:20|5517.7|5514.9|5517.2|5514.4|5517.7|5514.9|5517.2|5514.4|1
1611815250000|2021-01-28 06:27:30|5517.7|5514.9|5516.7|5513.9|5517.7|5514.9|5516.7|5513.9|0
1611815270000|2021-01-28 06:27:50|5517.2|5514.4|5517.7|5514.9|5517.7|5514.9|5517.2|5514.4|7
1611815290000|2021-01-28 06:28:10|5518.2|5515.4|5518.2|5515.4|5518.2|5515.4|5517.7|5514.9|5
1611815300000|2021-01-28 06:28:20|5518.7|5515.9|5518.7|5515.9|5518.7|5515.9|5518.2|5515.4|1
1611815320000|2021-01-28 06:28:40|5519.7|5516.9|5518.7|5515.9|5519.7|5516.9|5518.7|5515.9|3
1611815330000|2021-01-28 06:28:50|5519.2|5516.4|5518.7|5515.9|5519.2|5516.4|5518.2|5515.4|7
1611815350000|2021-01-28 06:29:10|5518.2|5515.4|5518.2|5515.4|5518.7|5515.9|5518.2|5515.4|1
1611815360000|2021-01-28 06:29:20|5518.7|5515.9|5518.2|5515.4|5518.7|5515.9|5518.2|5515.4|1
1611815370000|2021-01-28 06:29:30|5517.7|5514.9|5518.2|5515.4|5518.2|5515.4|5517.2|5514.4|2
1611815390000|2021-01-28 06:29:50|5518.7|5515.9|5518.2|5515.4|5518.7|5515.9|5518.2|5515.4|2
1611815420000|2021-01-28 06:30:20|||||||||3
1611815430000|2021-01-28 06:30:30|5518.7|5515.9|5518.7|5515.9|5518.7|5515.9|5518.7|5515.9|2
1611815440000|2021-01-28 06:30:40|||||||||3
1611815450000|2021-01-28 06:30:50|||||||||2
1611815470000|2021-01-28 06:31:10|||||||||8
1611815480000|2021-01-28 06:31:20|5519.2|5516.4|5519.7|5516.9|5519.7|5516.9|5519.2|5516.4|9
1611815490000|2021-01-28 06:31:30|5519.2|5516.4|5518.7|5515.9|5519.2|5516.4|5518.7|5515.9|2
1611815500000|2021-01-28 06:31:40|5519.7|5516.9|5519.7|5516.9|5519.7|5516.9|5519.7|5516.9|16
1611815520000|2021-01-28 06:32:00|5520.7|5517.9|5519.7|5516.9|5521.2|5518.4|5519.7|5516.9|28
1611815530000|2021-01-28 06:32:10|5520.7|5517.9|5520.7|5517.9|5520.7|5517.9|5520.7|5517.9|18
1611815540000|2021-01-28 06:32:20|5520.2|5517.4|5521.7|5518.9|5521.7|5518.9|5519.7|5516.9|9
1611815550000|2021-01-28 06:32:30|5520.7|5517.9|5521.7|5518.9|5521.7|5518.9|5520.7|5517.9|6
1611815560000|2021-01-28 06:32:40|||||||||2
1611815570000|2021-01-28 06:32:50|||||||||1
1611815580000|2021-01-28 06:33:00|5520.7|5517.9|5520.7|5517.9|5520.7|5517.9|5520.7|5517.9|0
1611815590000|2021-01-28 06:33:10|5520.2|5517.4|5520.2|5517.4|5521.2|5518.4|5519.7|5516.9|21
1611815600000|2021-01-28 06:33:20|5520.7|5517.9|5520.2|5517.4|5520.7|5517.9|5520.2|5517.4|0
1611815610000|2021-01-28 06:33:30|5519.7|5516.9|5518.7|5515.9|5519.7|5516.9|5518.7|5515.9|16
1611815620000|2021-01-28 06:33:40|5519.2|5516.4|5519.7|5516.9|5519.7|5516.9|5519.2|5516.4|1
1611815640000|2021-01-28 06:34:00|5518.7|5515.9|5518.7|5515.9|5518.7|5515.9|5518.7|5515.9|2
1611815650000|2021-01-28 06:34:10|5519.7|5516.9|5519.7|5516.9|5519.7|5516.9|5519.7|5516.9|3
1611815660000|2021-01-28 06:34:20|5520.2|5517.4|5520.2|5517.4|5520.2|5517.4|5519.7|5516.9|0
1611815670000|2021-01-28 06:34:30|5519.7|5516.9|5519.7|5516.9|5519.7|5516.9|5519.7|5516.9|2
1611815680000|2021-01-28 06:34:40|5519.2|5516.4|5519.7|5516.9|5519.7|5516.9|5518.7|5515.9|1
1611815690000|2021-01-28 06:34:50|5519.2|5516.4|5519.7|5516.9|5519.7|5516.9|5519.2|5516.4|0
1611815700000|2021-01-28 06:35:00|5519.2|5516.4|5518.7|5515.9|5519.7|5516.9|5517.7|5514.9|11
1611815710000|2021-01-28 06:35:10|5519.7|5516.9|5518.7|5515.9|5519.7|5516.9|5518.7|5515.9|4
1611815720000|2021-01-28 06:35:20|5519.7|5516.9|5518.7|5515.9|5519.7|5516.9|5518.7|5515.9|1
1611815730000|2021-01-28 06:35:30|5518.2|5515.4|5517.2|5514.4|5518.7|5515.9|5517.2|5514.4|4
1611815740000|2021-01-28 06:35:40|5517.7|5514.9|5518.7|5515.9|5518.7|5515.9|5517.2|5514.4|2
1611815750000|2021-01-28 06:35:50|5518.2|5515.4|5517.2|5514.4|5518.2|5515.4|5516.7|5513.9|2
1611815760000|2021-01-28 06:36:00|5516.7|5513.9|5519.7|5516.9|5519.7|5516.9|5516.7|5513.9|7
1611815770000|2021-01-28 06:36:10|5519.2|5516.4|5519.2|5516.4|5519.2|5516.4|5519.2|5516.4|0
1611815780000|2021-01-28 06:36:20|5518.7|5515.9|5519.2|5516.4|5519.2|5516.4|5518.7|5515.9|1
1611815790000|2021-01-28 06:36:30|5518.7|5515.9|5518.7|5515.9|5518.7|5515.9|5517.2|5514.4|17
1611815800000|2021-01-28 06:36:40|5519.2|5516.4|5519.2|5516.4|5519.2|5516.4|5519.2|5516.4|0
1611815830000|2021-01-28 06:37:10|5518.7|5515.9|5518.7|5515.9|5518.7|5515.9|5518.7|5515.9|0
1611815860000|2021-01-28 06:37:40|5518.2|5515.4|5517.7|5514.9|5518.2|5515.4|5517.7|5514.9|1
1611815870000|2021-01-28 06:37:50|5518.2|5515.4|5518.7|5515.9|5518.7|5515.9|5518.2|5515.4|0
1611815880000|2021-01-28 06:38:00|5518.2|5515.4|5518.7|5515.9|5518.7|5515.9|5518.2|5515.4|0
1611815890000|2021-01-28 06:38:10|||||||||1
1611815920000|2021-01-28 06:38:40|5518.2|5515.4|5517.7|5514.9|5518.7|5515.9|5517.7|5514.9|0
1611815930000|2021-01-28 06:38:50|5518.2|5515.4|5518.7|5515.9|5518.7|5515.9|5518.2|5515.4|2
1611815950000|2021-01-28 06:39:10|5519.2|5516.4|5518.7|5515.9|5519.2|5516.4|5518.7|5515.9|4
1611815960000|2021-01-28 06:39:20|5518.2|5515.4|5517.7|5514.9|5518.2|5515.4|5517.7|5514.9|4
1611815980000|2021-01-28 06:39:40|5516.7|5513.9|5516.7|5513.9|5516.7|5513.9|5516.7|5513.9|0
1611815990000|2021-01-28 06:39:50|5516.2|5513.4|5516.7|5513.9|5516.7|5513.9|5515.7|5512.9|2
1611816000000|2021-01-28 06:40:00|5516.2|5513.4|5516.7|5513.9|5517.7|5514.9|5516.2|5513.4|1
1611816010000|2021-01-28 06:40:10|5517.7|5514.9|5516.7|5513.9|5517.7|5514.9|5516.7|5513.9|0
1611816020000|2021-01-28 06:40:20|5516.2|5513.4|5516.7|5513.9|5516.7|5513.9|5516.2|5513.4|0
1611816030000|2021-01-28 06:40:30|5516.2|5513.4|5515.7|5512.9|5516.7|5513.9|5515.2|5512.4|1
1611816040000|2021-01-28 06:40:40|5515.2|5512.4|5515.7|5512.9|5515.7|5512.9|5515.2|5512.4|1
1611816060000|2021-01-28 06:41:00|5516.2|5513.4|5515.7|5512.9|5516.2|5513.4|5515.7|5512.9|0
1611816070000|2021-01-28 06:41:10|5516.7|5513.9|5515.7|5512.9|5516.7|5513.9|5515.7|5512.9|2
1611816090000|2021-01-28 06:41:30|5516.2|5513.4|5516.2|5513.4|5516.2|5513.4|5515.7|5512.9|0
1611816100000|2021-01-28 06:41:40|5515.7|5512.9|5515.7|5512.9|5516.2|5513.4|5515.7|5512.9|0
1611816110000|2021-01-28 06:41:50|5516.2|5513.4|5516.2|5513.4|5516.7|5513.9|5516.2|5513.4|2
1611816130000|2021-01-28 06:42:10|5515.7|5512.9|5516.2|5513.4|5516.2|5513.4|5515.7|5512.9|0
1611816150000|2021-01-28 06:42:30|5515.7|5512.9|5515.2|5512.4|5515.7|5512.9|5515.2|5512.4|4
1611816160000|2021-01-28 06:42:40|5514.7|5511.9|5515.7|5512.9|5515.7|5512.9|5514.7|5511.9|1
1611816170000|2021-01-28 06:42:50|5515.2|5512.4|5514.7|5511.9|5515.7|5512.9|5514.7|5511.9|0
1611816190000|2021-01-28 06:43:10|5514.2|5511.4|5514.2|5511.4|5514.7|5511.9|5514.2|5511.4|5
1611816200000|2021-01-28 06:43:20|5514.7|5511.9|5514.7|5511.9|5514.7|5511.9|5514.7|5511.9|0
1611816210000|2021-01-28 06:43:30|5515.7|5512.9|5515.7|5512.9|5515.7|5512.9|5515.7|5512.9|1
1611816220000|2021-01-28 06:43:40|5515.2|5512.4|5515.7|5512.9|5515.7|5512.9|5515.2|5512.4|0
1611816230000|2021-01-28 06:43:50|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|1
1611816240000|2021-01-28 06:44:00|5515.7|5512.9|5515.7|5512.9|5515.7|5512.9|5515.2|5512.4|2
1611816250000|2021-01-28 06:44:10|5515.2|5512.4|5515.7|5512.9|5515.7|5512.9|5515.2|5512.4|0
1611816260000|2021-01-28 06:44:20|5515.2|5512.4|5515.7|5512.9|5515.7|5512.9|5515.2|5512.4|0
1611816270000|2021-01-28 06:44:30|5516.7|5513.9|5516.2|5513.4|5516.7|5513.9|5516.2|5513.4|1
1611816290000|2021-01-28 06:44:50|5515.7|5512.9|5515.7|5512.9|5515.7|5512.9|5515.7|5512.9|2
1611816300000|2021-01-28 06:45:00|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|1
1611816330000|2021-01-28 06:45:30|5515.7|5512.9|5515.7|5512.9|5515.7|5512.9|5515.7|5512.9|0
1611816340000|2021-01-28 06:45:40|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|0
1611816350000|2021-01-28 06:45:50|5515.7|5512.9|5515.7|5512.9|5516.2|5513.4|5515.7|5512.9|4
1611816360000|2021-01-28 06:46:00|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|0
1611816380000|2021-01-28 06:46:20|5515.7|5512.9|5515.7|5512.9|5515.7|5512.9|5515.7|5512.9|0
1611816390000|2021-01-28 06:46:30|5514.7|5511.9|5514.7|5511.9|5514.7|5511.9|5514.7|5511.9|0
1611816410000|2021-01-28 06:46:50|||||||||1
1611816420000|2021-01-28 06:47:00|||||||||2
1611816470000|2021-01-28 06:47:50|5513.7|5510.9|5513.7|5510.9|5514.2|5511.4|5513.7|5510.9|2
1611816490000|2021-01-28 06:48:10|||||||||1
1611816500000|2021-01-28 06:48:20|5518.8|5508.8|5516.7|5513.9|5518.8|5513.9|5515.7|5508.8|58
1611816510000|2021-01-28 06:48:30|5515.7|5512.9|5515.7|5512.9|5515.7|5512.9|5515.7|5512.9|8
1611816520000|2021-01-28 06:48:40|5515.2|5512.4|5514.7|5511.9|5515.2|5512.4|5514.7|5511.9|0
1611816540000|2021-01-28 06:49:00|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|1
1611816570000|2021-01-28 06:49:30|5515.7|5512.9|5516.7|5513.9|5516.7|5513.9|5515.2|5512.4|59
1611816600000|2021-01-28 06:50:00|5516.2|5513.4|5516.2|5513.4|5516.7|5513.9|5515.7|5512.9|2
1611816610000|2021-01-28 06:50:10|5515.7|5512.9|5516.2|5513.4|5516.7|5513.9|5515.7|5512.9|3
1611816620000|2021-01-28 06:50:20|5516.7|5513.9|5516.2|5513.4|5516.7|5513.9|5516.2|5513.4|0
1611816630000|2021-01-28 06:50:30|5515.7|5512.9|5517.2|5514.4|5517.7|5514.9|5515.7|5512.9|3
1611816640000|2021-01-28 06:50:40|5516.7|5513.9|5517.2|5514.4|5517.7|5514.9|5516.7|5513.9|4
1611816670000|2021-01-28 06:51:10|5519.2|5516.4|5518.7|5515.9|5519.2|5516.4|5518.7|5515.9|52
1611816680000|2021-01-28 06:51:20|5518.2|5515.4|5518.2|5515.4|5518.2|5515.4|5518.2|5515.4|0
1611816690000|2021-01-28 06:51:30|5518.7|5515.9|5518.2|5515.4|5518.7|5515.9|5518.2|5515.4|2
1611816700000|2021-01-28 06:51:40|5517.7|5514.9|5517.7|5514.9|5517.7|5514.9|5517.7|5514.9|0
1611816720000|2021-01-28 06:52:00|5518.7|5515.9|5517.7|5514.9|5518.7|5515.9|5517.7|5514.9|4
1611816730000|2021-01-28 06:52:10|5518.2|5515.4|5517.7|5514.9|5518.2|5515.4|5517.7|5514.9|0
1611816740000|2021-01-28 06:52:20|5518.2|5515.4|5517.7|5514.9|5518.2|5515.4|5517.7|5514.9|3
1611816750000|2021-01-28 06:52:30|5517.2|5514.4|5516.7|5513.9|5517.2|5514.4|5516.7|5513.9|2
1611816760000|2021-01-28 06:52:40|||||||||2
1611816770000|2021-01-28 06:52:50|||||||||4
1611816780000|2021-01-28 06:53:00|5518.2|5515.4|5517.7|5514.9|5518.7|5515.9|5517.7|5514.9|7
1611816800000|2021-01-28 06:53:20|5518.7|5515.9|5517.7|5514.9|5518.7|5515.9|5517.7|5514.9|7
1611816810000|2021-01-28 06:53:30|5518.2|5515.4|5517.7|5514.9|5518.2|5515.4|5517.7|5514.9|5
1611816830000|2021-01-28 06:53:50|5517.2|5514.4|5517.2|5514.4|5517.7|5514.9|5516.7|5513.9|1
1611816840000|2021-01-28 06:54:00|5517.7|5514.9|5518.7|5515.9|5518.7|5515.9|5517.7|5514.9|1
1611816860000|2021-01-28 06:54:20|5519.7|5516.9|5519.2|5516.4|5519.7|5516.9|5519.2|5516.4|0
1611816870000|2021-01-28 06:54:30|5519.7|5516.9|5519.2|5516.4|5519.7|5516.9|5519.2|5516.4|2
1611816880000|2021-01-28 06:54:40|5519.7|5516.9|5519.7|5516.9|5519.7|5516.9|5519.7|5516.9|0
1611816890000|2021-01-28 06:54:50|5519.2|5516.4|5519.7|5516.9|5519.7|5516.9|5519.2|5516.4|1
1611816900000|2021-01-28 06:55:00|5519.2|5516.4|5518.7|5515.9|5519.7|5516.9|5518.7|5515.9|1
1611816910000|2021-01-28 06:55:10|5519.7|5516.9|5518.7|5515.9|5519.7|5516.9|5518.7|5515.9|14
1611816920000|2021-01-28 06:55:20|5519.2|5516.4|5518.7|5515.9|5519.2|5516.4|5517.7|5514.9|36
1611816930000|2021-01-28 06:55:30|5519.7|5516.9|5520.2|5517.4|5520.7|5517.9|5519.7|5516.9|74
1611816940000|2021-01-28 06:55:40|5520.7|5517.9|5518.2|5515.4|5520.7|5517.9|5518.2|5515.4|31
1611816950000|2021-01-28 06:55:50|5517.7|5514.9|5518.2|5515.4|5518.7|5515.9|5517.7|5514.9|20
1611816960000|2021-01-28 06:56:00|5517.7|5514.9|5517.7|5514.9|5517.7|5514.9|5517.7|5514.9|8
1611816980000|2021-01-28 06:56:20|||||||||3
1611817000000|2021-01-28 06:56:40|5519.2|5516.4|5519.2|5516.4|5519.2|5516.4|5519.2|5516.4|8
1611817010000|2021-01-28 06:56:50|5519.7|5516.9|5519.2|5516.4|5520.2|5517.4|5518.7|5515.9|56
1611817020000|2021-01-28 06:57:00|5518.7|5515.9|5519.2|5516.4|5519.2|5516.4|5518.7|5515.9|13
1611817030000|2021-01-28 06:57:10|5518.7|5515.9|5518.7|5515.9|5519.2|5516.4|5518.7|5515.9|1
1611817040000|2021-01-28 06:57:20|5518.2|5515.4|5519.2|5516.4|5519.2|5516.4|5517.7|5514.9|1
1611817050000|2021-01-28 06:57:30|5518.7|5515.9|5518.7|5515.9|5518.7|5515.9|5518.7|5515.9|0
1611817060000|2021-01-28 06:57:40|5519.2|5516.4|5520.7|5517.9|5520.7|5517.9|5519.2|5516.4|51
1611817080000|2021-01-28 06:58:00|5521.7|5518.9|5520.7|5517.9|5521.7|5518.9|5520.7|5517.9|5
1611817090000|2021-01-28 06:58:10|5521.2|5518.4|5520.7|5517.9|5521.2|5518.4|5520.2|5517.4|0
1611817100000|2021-01-28 06:58:20|5520.2|5517.4|5520.2|5517.4|5520.7|5517.9|5520.2|5517.4|5
1611817110000|2021-01-28 06:58:30|5520.7|5517.9|5520.7|5517.9|5520.7|5517.9|5520.7|5517.9|0
1611817120000|2021-01-28 06:58:40|5520.2|5517.4|5520.2|5517.4|5520.7|5517.9|5520.2|5517.4|0
1611817130000|2021-01-28 06:58:50|5520.7|5517.9|5520.7|5517.9|5521.2|5518.4|5520.2|5517.4|11
1611817140000|2021-01-28 06:59:00|5521.7|5518.9|5520.7|5517.9|5521.7|5518.9|5520.7|5517.9|2
1611817160000|2021-01-28 06:59:20|5520.2|5517.4|5520.2|5517.4|5520.7|5517.9|5520.2|5517.4|1
1611817170000|2021-01-28 06:59:30|5519.7|5516.9|5518.7|5515.9|5519.7|5516.9|5518.7|5515.9|1
1611817180000|2021-01-28 06:59:40|||||||||23
1611817190000|2021-01-28 06:59:50|5519.2|5516.4|5519.2|5516.4|5519.2|5516.4|5518.7|5515.9|2
1611817200000|2021-01-28 07:00:00|5518.7|5515.9|5518.7|5515.9|5520.7|5517.9|5518.7|5515.9|15
1611817210000|2021-01-28 07:00:10|5519.2|5516.4|5516.7|5513.9|5519.2|5516.4|5516.7|5513.9|12
1611817220000|2021-01-28 07:00:20|5515.2|5512.4|5512.2|5509.4|5515.7|5512.9|5511.7|5508.9|85
1611817230000|2021-01-28 07:00:30|5512.7|5509.9|5512.7|5509.9|5513.7|5510.9|5512.2|5509.4|7
1611817240000|2021-01-28 07:00:40|5512.2|5509.4|5512.7|5509.9|5512.7|5509.9|5512.2|5509.4|0
1611817250000|2021-01-28 07:00:50|5512.2|5509.4|5512.7|5509.9|5512.7|5509.9|5512.2|5509.4|0
1611817260000|2021-01-28 07:01:00|5512.2|5509.4|5512.2|5509.4|5512.7|5509.9|5512.2|5509.4|2
1611817270000|2021-01-28 07:01:10|5511.7|5508.9|5512.2|5509.4|5512.2|5509.4|5511.7|5508.9|2
1611817280000|2021-01-28 07:01:20|5512.7|5509.9|5512.7|5509.9|5512.7|5509.9|5512.2|5509.4|0
1611817290000|2021-01-28 07:01:30|5513.2|5510.4|5512.2|5509.4|5513.7|5510.9|5512.2|5509.4|5
1611817300000|2021-01-28 07:01:40|5512.7|5509.9|5512.7|5509.9|5512.7|5509.9|5512.2|5509.4|1
1611817310000|2021-01-28 07:01:50|5512.2|5509.4|5509.7|5506.9|5512.2|5509.4|5509.7|5506.9|27
1611817320000|2021-01-28 07:02:00|5510.2|5507.4|5508.7|5505.9|5510.7|5507.9|5507.7|5504.9|180
1611817330000|2021-01-28 07:02:10|5508.2|5505.4|5508.7|5505.9|5508.7|5505.9|5508.2|5505.4|64
1611817340000|2021-01-28 07:02:20|5509.2|5506.4|5509.7|5506.9|5509.7|5506.9|5508.7|5505.9|4
1611817360000|2021-01-28 07:02:40|5510.7|5507.9|5510.7|5507.9|5510.7|5507.9|5510.7|5507.9|8
1611817370000|2021-01-28 07:02:50|||||||||1
1611817380000|2021-01-28 07:03:00|5509.7|5506.9|5508.7|5505.9|5509.7|5506.9|5508.2|5505.4|19
1611817390000|2021-01-28 07:03:10|5509.7|5506.9|5509.7|5506.9|5509.7|5506.9|5509.7|5506.9|73
1611817400000|2021-01-28 07:03:20|5509.2|5506.4|5509.2|5506.4|5509.7|5506.9|5508.7|5505.9|7
1611817410000|2021-01-28 07:03:30|5509.7|5506.9|5510.2|5507.4|5510.7|5507.9|5509.7|5506.9|9
1611817420000|2021-01-28 07:03:40|5509.7|5506.9|5510.2|5507.4|5510.7|5507.9|5509.7|5506.9|55
1611817440000|2021-01-28 07:04:00|5510.7|5507.9|5509.7|5506.9|5510.7|5507.9|5509.7|5506.9|0
1611817450000|2021-01-28 07:04:10|||||||||21
1611817470000|2021-01-28 07:04:30|5509.2|5506.4|5508.7|5505.9|5509.2|5506.4|5508.7|5505.9|10
1611817480000|2021-01-28 07:04:40|5509.2|5506.4|5508.7|5505.9|5509.2|5506.4|5508.7|5505.9|0
1611817490000|2021-01-28 07:04:50|5509.2|5506.4|5509.2|5506.4|5509.2|5506.4|5509.2|5506.4|3
1611817500000|2021-01-28 07:05:00|5508.7|5505.9|5509.2|5506.4|5509.2|5506.4|5508.7|5505.9|1
1611817510000|2021-01-28 07:05:10|5508.7|5505.9|5509.2|5506.4|5509.7|5506.9|5508.7|5505.9|5
1611817520000|2021-01-28 07:05:20|5509.7|5506.9|5509.2|5506.4|5509.7|5506.9|5509.2|5506.4|0
1611817530000|2021-01-28 07:05:30|5509.7|5506.9|5509.2|5506.4|5509.7|5506.9|5508.7|5505.9|0
1611817540000|2021-01-28 07:05:40|5508.7|5505.9|5508.7|5505.9|5509.2|5506.4|5508.7|5505.9|1
1611817550000|2021-01-28 07:05:50|5507.7|5504.9|5507.7|5504.9|5507.7|5504.9|5507.7|5504.9|21
1611817560000|2021-01-28 07:06:00|5508.7|5505.9|5507.7|5504.9|5508.7|5505.9|5507.7|5504.9|26
1611817570000|2021-01-28 07:06:10|5508.2|5505.4|5507.7|5504.9|5508.7|5505.9|5507.7|5504.9|30
1611817580000|2021-01-28 07:06:20|||||||||11
1611817590000|2021-01-28 07:06:30|5508.7|5505.9|5508.7|5505.9|5508.7|5505.9|5508.7|5505.9|7
1611817610000|2021-01-28 07:06:50|5508.2|5505.4|5507.7|5504.9|5508.2|5505.4|5507.7|5504.9|13
1611817620000|2021-01-28 07:07:00|||||||||14
1611817630000|2021-01-28 07:07:10|5506.7|5503.9|5506.7|5503.9|5507.2|5504.4|5506.7|5503.9|24
1611817640000|2021-01-28 07:07:20|5507.2|5504.4|5506.7|5503.9|5507.2|5504.4|5506.7|5503.9|9
1611817650000|2021-01-28 07:07:30|5507.2|5504.4|5507.7|5504.9|5508.7|5505.9|5506.7|5503.9|19
1611817670000|2021-01-28 07:07:50|||||||||1
1611817680000|2021-01-28 07:08:00|5507.2|5504.4|5507.7|5504.9|5507.7|5504.9|5507.2|5504.4|2
1611817690000|2021-01-28 07:08:10|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|4
1611817700000|2021-01-28 07:08:20|5506.7|5503.9|5506.7|5503.9|5507.7|5504.9|5506.7|5503.9|2
1611817710000|2021-01-28 07:08:30|5507.2|5504.4|5506.7|5503.9|5507.2|5504.4|5506.7|5503.9|0
1611817730000|2021-01-28 07:08:50|5506.2|5503.4|5504.7|5501.9|5506.7|5503.9|5504.7|5501.9|136
1611817740000|2021-01-28 07:09:00|5503.7|5500.9|5504.7|5501.9|5505.7|5502.9|5503.7|5500.9|64
1611817750000|2021-01-28 07:09:10|5503.7|5500.9|5504.7|5501.9|5504.7|5501.9|5503.7|5500.9|61
1611817760000|2021-01-28 07:09:20|5504.2|5501.4|5503.7|5500.9|5504.7|5501.9|5503.7|5500.9|14
1611817770000|2021-01-28 07:09:30|5504.2|5501.4|5504.7|5501.9|5504.7|5501.9|5504.2|5501.4|10
1611817780000|2021-01-28 07:09:40|5505.7|5502.9|5504.7|5501.9|5505.7|5502.9|5504.7|5501.9|78
1611817790000|2021-01-28 07:09:50|5503.7|5500.9|5504.7|5501.9|5504.7|5501.9|5503.7|5500.9|34
1611817800000|2021-01-28 07:10:00|5503.7|5500.9|5503.7|5500.9|5503.7|5500.9|5503.7|5500.9|20
1611817810000|2021-01-28 07:10:10|5504.7|5501.9|5504.7|5501.9|5504.7|5501.9|5503.7|5500.9|25
1611817820000|2021-01-28 07:10:20|5504.2|5501.4|5504.7|5501.9|5504.7|5501.9|5504.2|5501.4|23
1611817830000|2021-01-28 07:10:30|5504.2|5501.4|5504.7|5501.9|5504.7|5501.9|5504.2|5501.4|1
1611817840000|2021-01-28 07:10:40|5504.2|5501.4|5505.7|5502.9|5505.7|5502.9|5504.2|5501.4|17
1611817860000|2021-01-28 07:11:00|||||||||2
1611817880000|2021-01-28 07:11:20|5506.7|5503.9|5506.7|5503.9|5506.7|5503.9|5506.7|5503.9|53
1611817890000|2021-01-28 07:11:30|5507.7|5504.9|5506.7|5503.9|5507.7|5504.9|5506.7|5503.9|16
1611817900000|2021-01-28 07:11:40|5507.2|5504.4|5506.7|5503.9|5507.7|5504.9|5506.7|5503.9|10
1611817910000|2021-01-28 07:11:50|5506.2|5503.4|5505.7|5502.9|5506.2|5503.4|5505.7|5502.9|4
1611817920000|2021-01-28 07:12:00|5504.7|5501.9|5505.2|5502.4|5505.2|5502.4|5504.7|5501.9|31
1611817930000|2021-01-28 07:12:10|5504.7|5501.9|5505.7|5502.9|5505.7|5502.9|5504.7|5501.9|8
1611817940000|2021-01-28 07:12:20|5505.2|5502.4|5505.7|5502.9|5505.7|5502.9|5505.2|5502.4|29
1611817950000|2021-01-28 07:12:30|5504.7|5501.9|5505.2|5502.4|5505.7|5502.9|5504.7|5501.9|40
1611817960000|2021-01-28 07:12:40|5505.7|5502.9|5506.7|5503.9|5506.7|5503.9|5505.7|5502.9|3
1611817970000|2021-01-28 07:12:50|5506.2|5503.4|5506.7|5503.9|5506.7|5503.9|5506.2|5503.4|5
1611817980000|2021-01-28 07:13:00|||||||||1
1611817990000|2021-01-28 07:13:10|5507.7|5504.9|5506.7|5503.9|5507.7|5504.9|5506.7|5503.9|15
1611818000000|2021-01-28 07:13:20|5507.7|5504.9|5507.7|5504.9|5508.2|5505.4|5507.7|5504.9|4
1611818010000|2021-01-28 07:13:30|5509.2|5506.4|5510.2|5507.4|5510.7|5507.9|5508.7|5505.9|13
1611818020000|2021-01-28 07:13:40|5510.7|5507.9|5508.7|5505.9|5510.7|5507.9|5508.7|5505.9|4
1611818030000|2021-01-28 07:13:50|5509.2|5506.4|5509.2|5506.4|5509.2|5506.4|5508.7|5505.9|2
1611818040000|2021-01-28 07:14:00|5509.7|5506.9|5509.7|5506.9|5509.7|5506.9|5509.7|5506.9|6
1611818050000|2021-01-28 07:14:10|5510.7|5507.9|5510.7|5507.9|5510.7|5507.9|5510.2|5507.4|3
1611818060000|2021-01-28 07:14:20|5510.2|5507.4|5510.7|5507.9|5510.7|5507.9|5510.2|5507.4|1
1611818070000|2021-01-28 07:14:30|5510.2|5507.4|5510.2|5507.4|5510.2|5507.4|5509.7|5506.9|3
1611818080000|2021-01-28 07:14:40|5509.7|5506.9|5509.7|5506.9|5509.7|5506.9|5509.7|5506.9|0
1611818090000|2021-01-28 07:14:50|||||||||4
1611818100000|2021-01-28 07:15:00|5510.7|5507.9|5510.2|5507.4|5510.7|5507.9|5509.7|5506.9|7
1611818110000|2021-01-28 07:15:10|5509.7|5506.9|5509.7|5506.9|5509.7|5506.9|5509.7|5506.9|0
1611818120000|2021-01-28 07:15:20|5510.2|5507.4|5509.7|5506.9|5510.2|5507.4|5509.7|5506.9|1
1611818130000|2021-01-28 07:15:30|5510.2|5507.4|5510.2|5507.4|5510.7|5507.9|5509.7|5506.9|2
1611818140000|2021-01-28 07:15:40|5510.7|5507.9|5510.7|5507.9|5511.7|5508.9|5510.7|5507.9|9
1611818150000|2021-01-28 07:15:50|5511.2|5508.4|5511.2|5508.4|5511.2|5508.4|5510.7|5507.9|3
1611818160000|2021-01-28 07:16:00|5511.7|5508.9|5511.7|5508.9|5511.7|5508.9|5511.7|5508.9|0
1611818170000|2021-01-28 07:16:10|5511.2|5508.4|5511.2|5508.4|5511.2|5508.4|5511.2|5508.4|5
1611818180000|2021-01-28 07:16:20|5511.7|5508.9|5511.2|5508.4|5511.7|5508.9|5510.7|5507.9|0
1611818190000|2021-01-28 07:16:30|5510.7|5507.9|5510.7|5507.9|5510.7|5507.9|5510.7|5507.9|1
1611818200000|2021-01-28 07:16:40|5511.2|5508.4|5511.7|5508.9|5511.7|5508.9|5511.2|5508.4|3
1611818210000|2021-01-28 07:16:50|||||||||1
1611818220000|2021-01-28 07:17:00|5512.7|5509.9|5513.7|5510.9|5513.7|5510.9|5512.7|5509.9|11
1611818230000|2021-01-28 07:17:10|5514.7|5511.9|5514.2|5511.4|5514.7|5511.9|5513.7|5510.9|3
1611818240000|2021-01-28 07:17:20|5513.7|5510.9|5514.7|5511.9|5514.7|5511.9|5513.7|5510.9|6
1611818250000|2021-01-28 07:17:30|||||||||2
1611818260000|2021-01-28 07:17:40|5515.7|5512.9|5515.7|5512.9|5516.2|5513.4|5515.2|5512.4|31
1611818270000|2021-01-28 07:17:50|5516.2|5513.4|5515.7|5512.9|5516.7|5513.9|5515.7|5512.9|9
1611818280000|2021-01-28 07:18:00|5516.2|5513.4|5515.7|5512.9|5516.2|5513.4|5515.7|5512.9|25
1611818290000|2021-01-28 07:18:10|5515.2|5512.4|5515.2|5512.4|5515.7|5512.9|5514.7|5511.9|45
1611818300000|2021-01-28 07:18:20|5515.7|5512.9|5514.7|5511.9|5515.7|5512.9|5514.7|5511.9|4
1611818310000|2021-01-28 07:18:30|5515.2|5512.4|5513.7|5510.9|5515.2|5512.4|5513.7|5510.9|24
1611818320000|2021-01-28 07:18:40|5514.7|5511.9|5514.7|5511.9|5514.7|5511.9|5514.7|5511.9|14
1611818330000|2021-01-28 07:18:50|5513.7|5510.9|5511.7|5508.9|5513.7|5510.9|5510.7|5507.9|69
1611818340000|2021-01-28 07:19:00|5512.2|5509.4|5512.2|5509.4|5512.2|5509.4|5511.7|5508.9|1
1611818350000|2021-01-28 07:19:10|5511.7|5508.9|5509.7|5506.9|5512.2|5509.4|5509.7|5506.9|34
1611818360000|2021-01-28 07:19:20|5508.7|5505.9|5508.2|5505.4|5508.7|5505.9|5508.2|5505.4|78
1611818370000|2021-01-28 07:19:30|5507.7|5504.9|5507.7|5504.9|5508.2|5505.4|5506.7|5503.9|40
1611818380000|2021-01-28 07:19:40|5508.2|5505.4|5509.7|5506.9|5509.7|5506.9|5508.2|5505.4|3
1611818390000|2021-01-28 07:19:50|||||||||1
1611818400000|2021-01-28 07:20:00|5510.2|5507.4|5509.2|5506.4|5510.2|5507.4|5508.7|5505.9|4
1611818410000|2021-01-28 07:20:10|5508.7|5505.9|5507.7|5504.9|5508.7|5505.9|5507.7|5504.9|3
1611818420000|2021-01-28 07:20:20|5508.2|5505.4|5508.2|5505.4|5508.2|5505.4|5507.7|5504.9|2
1611818430000|2021-01-28 07:20:30|5508.7|5505.9|5508.7|5505.9|5509.7|5506.9|5508.2|5505.4|17
1611818440000|2021-01-28 07:20:40|5508.2|5505.4|5506.7|5503.9|5509.2|5506.4|5506.7|5503.9|14
1611818450000|2021-01-28 07:20:50|||||||||5
1611818460000|2021-01-28 07:21:00|||||||||15
1611818470000|2021-01-28 07:21:10|||||||||2
1611818480000|2021-01-28 07:21:20|5506.2|5503.4|5506.7|5503.9|5506.7|5503.9|5506.2|5503.4|2
1611818490000|2021-01-28 07:21:30|||||||||113
1611818500000|2021-01-28 07:21:40|||||||||6
1611818520000|2021-01-28 07:22:00|||||||||1
1611818530000|2021-01-28 07:22:10|5505.7|5502.9|5505.7|5502.9|5506.7|5503.9|5505.7|5502.9|12
1611818540000|2021-01-28 07:22:20|5506.2|5503.4|5505.7|5502.9|5506.2|5503.4|5505.7|5502.9|3
1611818550000|2021-01-28 07:22:30|||||||||1
1611818560000|2021-01-28 07:22:40|||||||||1
1611818570000|2021-01-28 07:22:50|5506.7|5503.9|5506.2|5503.4|5506.7|5503.9|5506.2|5503.4|1
1611818580000|2021-01-28 07:23:00|5505.7|5502.9|5505.7|5502.9|5505.7|5502.9|5505.7|5502.9|10
1611818600000|2021-01-28 07:23:20|5506.2|5503.4|5505.7|5502.9|5506.2|5503.4|5505.7|5502.9|0
1611818610000|2021-01-28 07:23:30|5506.2|5503.4|5505.7|5502.9|5506.2|5503.4|5505.7|5502.9|0
1611818620000|2021-01-28 07:23:40|5506.7|5503.9|5506.7|5503.9|5506.7|5503.9|5506.7|5503.9|3
1611818630000|2021-01-28 07:23:50|||||||||1
1611818640000|2021-01-28 07:24:00|5505.7|5502.9|5505.7|5502.9|5505.7|5502.9|5505.7|5502.9|21
1611818650000|2021-01-28 07:24:10|5506.2|5503.4|5506.7|5503.9|5506.7|5503.9|5506.2|5503.4|3
1611818660000|2021-01-28 07:24:20|||||||||1
1611818670000|2021-01-28 07:24:30|5506.2|5503.4|5506.2|5503.4|5506.7|5503.9|5506.2|5503.4|2
1611818680000|2021-01-28 07:24:40|5506.7|5503.9|5505.7|5502.9|5506.7|5503.9|5505.7|5502.9|2
1611818690000|2021-01-28 07:24:50|5506.2|5503.4|5505.7|5502.9|5506.7|5503.9|5505.7|5502.9|3
1611818700000|2021-01-28 07:25:00|5506.2|5503.4|5506.7|5503.9|5506.7|5503.9|5505.7|5502.9|5
1611818710000|2021-01-28 07:25:10|||||||||10
1611818730000|2021-01-28 07:25:30|5509.7|5506.9|5509.7|5506.9|5509.7|5506.9|5509.7|5506.9|16
1611818740000|2021-01-28 07:25:40|5510.7|5507.9|5509.7|5506.9|5510.7|5507.9|5509.7|5506.9|27
1611818750000|2021-01-28 07:25:50|5509.2|5506.4|5509.2|5506.4|5509.2|5506.4|5509.2|5506.4|5
1611818760000|2021-01-28 07:26:00|5508.7|5505.9|5508.2|5505.4|5508.7|5505.9|5508.2|5505.4|2
1611818770000|2021-01-28 07:26:10|5508.7|5505.9|5508.7|5505.9|5508.7|5505.9|5508.2|5505.4|2
1611818780000|2021-01-28 07:26:20|5508.2|5505.4|5507.7|5504.9|5508.2|5505.4|5507.7|5504.9|1
1611818800000|2021-01-28 07:26:40|5507.2|5504.4|5507.2|5504.4|5507.7|5504.9|5507.2|5504.4|6
1611818810000|2021-01-28 07:26:50|5507.7|5504.9|5507.2|5504.4|5507.7|5504.9|5507.2|5504.4|0
1611818820000|2021-01-28 07:27:00|5507.7|5504.9|5506.7|5503.9|5507.7|5504.9|5506.7|5503.9|2
1611818830000|2021-01-28 07:27:10|||||||||1
1611818840000|2021-01-28 07:27:20|||||||||18
1611818870000|2021-01-28 07:27:50|||||||||1
1611818880000|2021-01-28 07:28:00|||||||||1
1611818910000|2021-01-28 07:28:30|||||||||1
1611818930000|2021-01-28 07:28:50|||||||||1
1611818950000|2021-01-28 07:29:10|5507.7|5504.9|5507.7|5504.9|5507.7|5504.9|5507.2|5504.4|1
1611818960000|2021-01-28 07:29:20|5508.7|5505.9|5508.7|5505.9|5508.7|5505.9|5507.7|5504.9|2
1611818970000|2021-01-28 07:29:30|5507.7|5504.9|5507.2|5504.4|5507.7|5504.9|5506.7|5503.9|4
1611818980000|2021-01-28 07:29:40|5506.7|5503.9|5506.7|5503.9|5507.2|5504.4|5506.7|5503.9|0
1611818990000|2021-01-28 07:29:50|5507.2|5504.4|5506.7|5503.9|5507.2|5504.4|5506.7|5503.9|0
1611819000000|2021-01-28 07:30:00|5507.2|5504.4|5506.7|5503.9|5507.2|5504.4|5505.7|5502.9|28
1611819010000|2021-01-28 07:30:10|5506.2|5503.4|5506.2|5503.4|5506.7|5503.9|5506.2|5503.4|11
1611819020000|2021-01-28 07:30:20|5506.7|5503.9|5507.7|5504.9|5507.7|5504.9|5506.2|5503.4|1
1611819030000|2021-01-28 07:30:30|5506.7|5503.9|5506.7|5503.9|5507.7|5504.9|5506.7|5503.9|1
1611819040000|2021-01-28 07:30:40|5507.2|5504.4|5507.7|5504.9|5507.7|5504.9|5506.7|5503.9|3
1611819050000|2021-01-28 07:30:50|5508.2|5505.4|5508.7|5505.9|5508.7|5505.9|5507.7|5504.9|2
1611819060000|2021-01-28 07:31:00|5509.7|5506.9|5510.7|5507.9|5510.7|5507.9|5509.7|5506.9|8
1611819070000|2021-01-28 07:31:10|5509.7|5506.9|5509.7|5506.9|5509.7|5506.9|5509.7|5506.9|20
1611819080000|2021-01-28 07:31:20|5509.2|5506.4|5508.7|5505.9|5509.7|5506.9|5508.7|5505.9|4
1611819090000|2021-01-28 07:31:30|5509.2|5506.4|5509.2|5506.4|5510.2|5507.4|5509.2|5506.4|0
1611819100000|2021-01-28 07:31:40|5508.7|5505.9|5509.7|5506.9|5509.7|5506.9|5508.7|5505.9|1
1611819110000|2021-01-28 07:31:50|5509.2|5506.4|5508.7|5505.9|5509.7|5506.9|5508.7|5505.9|2
1611819120000|2021-01-28 07:32:00|5507.7|5504.9|5507.7|5504.9|5507.7|5504.9|5507.2|5504.4|10
1611819130000|2021-01-28 07:32:10|5507.2|5504.4|5507.2|5504.4|5507.7|5504.9|5507.2|5504.4|2
1611819140000|2021-01-28 07:32:20|5506.7|5503.9|5506.7|5503.9|5507.2|5504.4|5506.7|5503.9|0
1611819150000|2021-01-28 07:32:30|5505.7|5502.9|5506.2|5503.4|5506.2|5503.4|5505.7|5502.9|2
1611819160000|2021-01-28 07:32:40|5506.7|5503.9|5506.2|5503.4|5506.7|5503.9|5506.2|5503.4|0
1611819170000|2021-01-28 07:32:50|5505.7|5502.9|5505.7|5502.9|5506.7|5503.9|5505.7|5502.9|3
1611819180000|2021-01-28 07:33:00|5506.2|5503.4|5506.2|5503.4|5506.7|5503.9|5505.7|5502.9|3
1611819190000|2021-01-28 07:33:10|5505.7|5502.9|5506.7|5503.9|5507.2|5504.4|5505.7|5502.9|17
1611819200000|2021-01-28 07:33:20|5506.2|5503.4|5507.2|5504.4|5507.2|5504.4|5506.2|5503.4|7
1611819210000|2021-01-28 07:33:30|5507.7|5504.9|5509.7|5506.9|5509.7|5506.9|5507.2|5504.4|119
1611819220000|2021-01-28 07:33:40|5509.2|5506.4|5509.7|5506.9|5509.7|5506.9|5508.7|5505.9|3
1611819230000|2021-01-28 07:33:50|5510.7|5507.9|5509.7|5506.9|5510.7|5507.9|5509.7|5506.9|15
1611819240000|2021-01-28 07:34:00|5507.7|5504.9|5509.7|5506.9|5510.2|5507.4|5507.7|5504.9|68
1611819250000|2021-01-28 07:34:10|5510.2|5507.4|5508.7|5505.9|5510.2|5507.4|5508.7|5505.9|10
1611819260000|2021-01-28 07:34:20|5509.2|5506.4|5508.2|5505.4|5509.7|5506.9|5508.2|5505.4|16
1611819270000|2021-01-28 07:34:30|5507.7|5504.9|5508.7|5505.9|5508.7|5505.9|5507.7|5504.9|15
1611819280000|2021-01-28 07:34:40|5508.2|5505.4|5508.7|5505.9|5508.7|5505.9|5507.7|5504.9|0
1611819290000|2021-01-28 07:34:50|5508.2|5505.4|5508.2|5505.4|5508.2|5505.4|5508.2|5505.4|3
1611819300000|2021-01-28 07:35:00|5507.7|5504.9|5508.7|5505.9|5508.7|5505.9|5507.7|5504.9|0
1611819310000|2021-01-28 07:35:10|5509.2|5506.4|5509.7|5506.9|5509.7|5506.9|5509.2|5506.4|2
1611819320000|2021-01-28 07:35:20|5509.2|5506.4|5510.7|5507.9|5511.2|5508.4|5509.2|5506.4|21
1611819330000|2021-01-28 07:35:30|5511.2|5508.4|5511.2|5508.4|5512.2|5509.4|5510.2|5507.4|106
1611819340000|2021-01-28 07:35:40|5510.7|5507.9|5511.7|5508.9|5511.7|5508.9|5510.7|5507.9|9
1611819350000|2021-01-28 07:35:50|||||||||28
1611819360000|2021-01-28 07:36:00|||||||||44
1611819370000|2021-01-28 07:36:10|||||||||23
1611819380000|2021-01-28 07:36:20|||||||||13
1611819390000|2021-01-28 07:36:30|5512.2|5509.4|5511.7|5508.9|5512.2|5509.4|5511.7|5508.9|10
1611819400000|2021-01-28 07:36:40|5512.2|5509.4|5512.2|5509.4|5512.2|5509.4|5512.2|5509.4|1
1611819410000|2021-01-28 07:36:50|||||||||1
1611819420000|2021-01-28 07:37:00|5511.7|5508.9|5511.7|5508.9|5512.7|5509.9|5511.7|5508.9|82
1611819430000|2021-01-28 07:37:10|||||||||5
1611819440000|2021-01-28 07:37:20|5509.7|5506.9|5509.7|5506.9|5509.7|5506.9|5509.2|5506.4|3
1611819450000|2021-01-28 07:37:30|5510.7|5507.9|5510.7|5507.9|5510.7|5507.9|5509.7|5506.9|4
1611819460000|2021-01-28 07:37:40|5511.7|5508.9|5511.7|5508.9|5512.7|5509.9|5511.7|5508.9|9
1611819470000|2021-01-28 07:37:50|5512.2|5509.4|5513.7|5510.9|5513.7|5510.9|5512.2|5509.4|25
1611819480000|2021-01-28 07:38:00|5513.2|5510.4|5513.7|5510.9|5513.7|5510.9|5513.2|5510.4|4
1611819490000|2021-01-28 07:38:10|5513.2|5510.4|5514.2|5511.4|5514.7|5511.9|5513.2|5510.4|13
1611819500000|2021-01-28 07:38:20|5515.7|5512.9|5516.7|5513.9|5516.7|5513.9|5515.7|5512.9|87
1611819510000|2021-01-28 07:38:30|||||||||28
1611819520000|2021-01-28 07:38:40|5516.2|5513.4|5515.7|5512.9|5516.7|5513.9|5515.7|5512.9|1
1611819530000|2021-01-28 07:38:50|5516.2|5513.4|5515.7|5512.9|5516.2|5513.4|5515.7|5512.9|1
1611819540000|2021-01-28 07:39:00|5516.2|5513.4|5513.7|5510.9|5516.2|5513.4|5513.7|5510.9|94
1611819550000|2021-01-28 07:39:10|5514.2|5511.4|5514.7|5511.9|5515.2|5512.4|5514.2|5511.4|3
1611819560000|2021-01-28 07:39:20|5515.2|5512.4|5515.7|5512.9|5515.7|5512.9|5514.7|5511.9|7
1611819570000|2021-01-28 07:39:30|5514.7|5511.9|5514.7|5511.9|5514.7|5511.9|5514.2|5511.4|2
1611819580000|2021-01-28 07:39:40|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|0
1611819590000|2021-01-28 07:39:50|5515.7|5512.9|5515.7|5512.9|5515.7|5512.9|5515.2|5512.4|2
1611819600000|2021-01-28 07:40:00|5515.2|5512.4|5515.7|5512.9|5515.7|5512.9|5514.7|5511.9|2
1611819610000|2021-01-28 07:40:10|5516.2|5513.4|5516.2|5513.4|5516.2|5513.4|5516.2|5513.4|1
1611819620000|2021-01-28 07:40:20|5516.7|5513.9|5515.7|5512.9|5517.2|5514.4|5515.7|5512.9|0
1611819630000|2021-01-28 07:40:30|5516.2|5513.4|5515.7|5512.9|5516.2|5513.4|5515.7|5512.9|0
1611819640000|2021-01-28 07:40:40|5516.2|5513.4|5516.2|5513.4|5516.2|5513.4|5515.7|5512.9|64
1611819660000|2021-01-28 07:41:00|5516.7|5513.9|5515.7|5512.9|5516.7|5513.9|5515.7|5512.9|1
1611819670000|2021-01-28 07:41:10|||||||||1
1611819680000|2021-01-28 07:41:20|5516.7|5513.9|5517.2|5514.4|5517.2|5514.4|5516.7|5513.9|4
1611819690000|2021-01-28 07:41:30|5516.7|5513.9|5516.7|5513.9|5516.7|5513.9|5516.7|5513.9|3
1611819700000|2021-01-28 07:41:40|||||||||1
1611819710000|2021-01-28 07:41:50|5517.7|5514.9|5517.7|5514.9|5517.7|5514.9|5517.7|5514.9|17
1611819720000|2021-01-28 07:42:00|5517.2|5514.4|5517.7|5514.9|5517.7|5514.9|5517.2|5514.4|5
1611819730000|2021-01-28 07:42:10|5517.2|5514.4|5517.2|5514.4|5517.7|5514.9|5517.2|5514.4|5
1611819740000|2021-01-28 07:42:20|5516.7|5513.9|5516.2|5513.4|5517.7|5514.9|5516.2|5513.4|17
1611819750000|2021-01-28 07:42:30|5516.7|5513.9|5516.7|5513.9|5516.7|5513.9|5516.2|5513.4|1
1611819760000|2021-01-28 07:42:40|5516.2|5513.4|5515.7|5512.9|5516.2|5513.4|5515.7|5512.9|16
1611819770000|2021-01-28 07:42:50|||||||||2
1611819780000|2021-01-28 07:43:00|||||||||4
1611819790000|2021-01-28 07:43:10|5516.2|5513.4|5516.7|5513.9|5516.7|5513.9|5515.7|5512.9|2
1611819800000|2021-01-28 07:43:20|||||||||1
1611819810000|2021-01-28 07:43:30|5516.2|5513.4|5515.7|5512.9|5516.2|5513.4|5515.7|5512.9|0
1611819820000|2021-01-28 07:43:40|5516.7|5513.9|5516.7|5513.9|5516.7|5513.9|5516.7|5513.9|7
1611819830000|2021-01-28 07:43:50|5516.2|5513.4|5515.7|5512.9|5516.2|5513.4|5515.7|5512.9|136
1611819840000|2021-01-28 07:44:00|5516.7|5513.9|5516.2|5513.4|5517.2|5514.4|5515.7|5512.9|14
1611819850000|2021-01-28 07:44:10|5515.7|5512.9|5515.7|5512.9|5515.7|5512.9|5515.7|5512.9|0
1611819860000|2021-01-28 07:44:20|5514.7|5511.9|5514.7|5511.9|5515.7|5512.9|5514.7|5511.9|52
1611819870000|2021-01-28 07:44:30|5515.7|5512.9|5515.7|5512.9|5515.7|5512.9|5515.2|5512.4|40
1611819900000|2021-01-28 07:45:00|5516.7|5513.9|5515.7|5512.9|5516.7|5513.9|5515.7|5512.9|3
1611819910000|2021-01-28 07:45:10|5516.2|5513.4|5517.7|5514.9|5517.7|5514.9|5516.2|5513.4|5
1611819920000|2021-01-28 07:45:20|5518.7|5515.9|5518.7|5515.9|5518.7|5515.9|5518.7|5515.9|2
1611819930000|2021-01-28 07:45:30|5519.7|5516.9|5519.7|5516.9|5520.2|5517.4|5519.7|5516.9|0
1611819950000|2021-01-28 07:45:50|5520.7|5517.9|5520.7|5517.9|5520.7|5517.9|5520.7|5517.9|22
1611819960000|2021-01-28 07:46:00|||||||||3
1611819970000|2021-01-28 07:46:10|5521.7|5518.9|5523.7|5520.9|5523.7|5520.9|5521.7|5518.9|21
1611819980000|2021-01-28 07:46:20|5522.7|5519.9|5523.7|5520.9|5523.7|5520.9|5522.7|5519.9|9
1611819990000|2021-01-28 07:46:30|5523.2|5520.4|5524.2|5521.4|5524.7|5521.9|5523.2|5520.4|271
1611820000000|2021-01-28 07:46:40|5524.7|5521.9|5527.7|5524.9|5528.7|5525.9|5524.7|5521.9|90
1611820010000|2021-01-28 07:46:50|5528.2|5525.4|5524.2|5521.4|5528.2|5525.4|5524.2|5521.4|35
1611820020000|2021-01-28 07:47:00|5524.7|5521.9|5526.7|5523.9|5526.7|5523.9|5524.2|5521.4|22
1611820030000|2021-01-28 07:47:10|5526.2|5523.4|5526.2|5523.4|5526.7|5523.9|5524.7|5521.9|14
1611820040000|2021-01-28 07:47:20|5525.7|5522.9|5526.7|5523.9|5527.2|5524.4|5525.2|5522.4|9
1611820050000|2021-01-28 07:47:30|5527.2|5524.4|5527.2|5524.4|5527.7|5524.9|5526.7|5523.9|4
1611820060000|2021-01-28 07:47:40|5526.7|5523.9|5526.2|5523.4|5526.7|5523.9|5525.7|5522.9|17
1611820070000|2021-01-28 07:47:50|5526.7|5523.9|5526.2|5523.4|5527.7|5524.9|5526.2|5523.4|11
1611820080000|2021-01-28 07:48:00|5525.7|5522.9|5526.2|5523.4|5526.7|5523.9|5525.7|5522.9|2
1611820090000|2021-01-28 07:48:10|5526.7|5523.9|5525.7|5522.9|5526.7|5523.9|5525.7|5522.9|3
1611820100000|2021-01-28 07:48:20|5524.7|5521.9|5524.7|5521.9|5524.7|5521.9|5524.7|5521.9|8
1611820110000|2021-01-28 07:48:30|5525.2|5522.4|5523.7|5520.9|5525.2|5522.4|5523.7|5520.9|17
1611820120000|2021-01-28 07:48:40|5523.2|5520.4|5523.7|5520.9|5523.7|5520.9|5522.7|5519.9|32
1611820130000|2021-01-28 07:48:50|5523.2|5520.4|5523.7|5520.9|5523.7|5520.9|5523.2|5520.4|1
1611820140000|2021-01-28 07:49:00|5524.2|5521.4|5523.7|5520.9|5524.2|5521.4|5522.7|5519.9|13
1611820150000|2021-01-28 07:49:10|5523.2|5520.4|5522.7|5519.9|5523.7|5520.9|5522.2|5519.4|7
1611820160000|2021-01-28 07:49:20|5523.7|5520.9|5525.2|5522.4|5525.7|5522.9|5523.7|5520.9|29
1611820180000|2021-01-28 07:49:40|5525.7|5522.9|5524.7|5521.9|5525.7|5522.9|5524.2|5521.4|8
1611820190000|2021-01-28 07:49:50|5524.2|5521.4|5524.2|5521.4|5525.2|5522.4|5524.2|5521.4|55
1611820200000|2021-01-28 07:50:00|5524.7|5521.9|5524.7|5521.9|5524.7|5521.9|5524.2|5521.4|1
1611820210000|2021-01-28 07:50:10|5524.2|5521.4|5524.2|5521.4|5524.7|5521.9|5523.7|5520.9|1
1611820220000|2021-01-28 07:50:20|5523.7|5520.9|5523.7|5520.9|5523.7|5520.9|5523.7|5520.9|0
1611820230000|2021-01-28 07:50:30|5524.2|5521.4|5524.2|5521.4|5524.2|5521.4|5523.7|5520.9|0
1611820240000|2021-01-28 07:50:40|5523.7|5520.9|5523.7|5520.9|5525.2|5522.4|5523.7|5520.9|36
1611820250000|2021-01-28 07:50:50|5524.2|5521.4|5524.2|5521.4|5524.2|5521.4|5524.2|5521.4|1
1611820260000|2021-01-28 07:51:00|5524.7|5521.9|5524.2|5521.4|5525.2|5522.4|5524.2|5521.4|30
1611820270000|2021-01-28 07:51:10|5524.7|5521.9|5524.2|5521.4|5524.7|5521.9|5524.2|5521.4|7
1611820280000|2021-01-28 07:51:20|5523.7|5520.9|5524.2|5521.4|5524.7|5521.9|5523.7|5520.9|9
1611820290000|2021-01-28 07:51:30|5523.7|5520.9|5526.2|5523.4|5526.7|5523.9|5523.7|5520.9|9
1611820300000|2021-01-28 07:51:40|5526.7|5523.9|5527.7|5524.9|5527.7|5524.9|5526.7|5523.9|12
1611820310000|2021-01-28 07:51:50|5528.7|5525.9|5528.2|5525.4|5528.7|5525.9|5527.7|5524.9|28
1611820320000|2021-01-28 07:52:00|5527.7|5524.9|5527.2|5524.4|5528.7|5525.9|5526.7|5523.9|24
1611820330000|2021-01-28 07:52:10|5526.7|5523.9|5526.7|5523.9|5527.2|5524.4|5526.7|5523.9|8
1611820340000|2021-01-28 07:52:20|5527.2|5524.4|5526.7|5523.9|5527.2|5524.4|5526.7|5523.9|0
1611820350000|2021-01-28 07:52:30|5527.2|5524.4|5526.7|5523.9|5527.2|5524.4|5525.7|5522.9|13
1611820360000|2021-01-28 07:52:40|5527.2|5524.4|5526.7|5523.9|5527.2|5524.4|5526.7|5523.9|2
1611820380000|2021-01-28 07:53:00|5526.2|5523.4|5526.7|5523.9|5526.7|5523.9|5526.2|5523.4|12
1611820390000|2021-01-28 07:53:10|5527.2|5524.4|5527.2|5524.4|5527.7|5524.9|5526.7|5523.9|4
1611820410000|2021-01-28 07:53:30|5526.7|5523.9|5526.7|5523.9|5526.7|5523.9|5526.2|5523.4|101
1611820420000|2021-01-28 07:53:40|5526.2|5523.4|5526.2|5523.4|5526.2|5523.4|5525.7|5522.9|2
1611820440000|2021-01-28 07:54:00|5526.7|5523.9|5526.7|5523.9|5527.2|5524.4|5526.7|5523.9|0
1611820450000|2021-01-28 07:54:10|||||||||1
1611820460000|2021-01-28 07:54:20|5525.7|5522.9|5525.7|5522.9|5525.7|5522.9|5525.7|5522.9|11
1611820470000|2021-01-28 07:54:30|5526.2|5523.4|5526.7|5523.9|5526.7|5523.9|5526.2|5523.4|1
1611820490000|2021-01-28 07:54:50|5527.2|5524.4|5526.7|5523.9|5527.2|5524.4|5526.7|5523.9|2
1611820500000|2021-01-28 07:55:00|5527.7|5524.9|5527.2|5524.4|5527.7|5524.9|5527.2|5524.4|2
1611820510000|2021-01-28 07:55:10|5527.7|5524.9|5525.7|5522.9|5527.7|5524.9|5525.7|5522.9|5
1611820530000|2021-01-28 07:55:30|||||||||6
1611820540000|2021-01-28 07:55:40|5526.7|5523.9|5526.7|5523.9|5527.7|5524.9|5526.7|5523.9|108
1611820550000|2021-01-28 07:55:50|||||||||9
1611820570000|2021-01-28 07:56:10|||||||||1
1611820580000|2021-01-28 07:56:20|5527.2|5524.4|5526.7|5523.9|5527.2|5524.4|5526.7|5523.9|2
1611820590000|2021-01-28 07:56:30|||||||||2
1611820600000|2021-01-28 07:56:40|5527.2|5524.4|5527.7|5524.9|5527.7|5524.9|5526.7|5523.9|3
1611820610000|2021-01-28 07:56:50|5528.7|5525.9|5528.7|5525.9|5528.7|5525.9|5528.7|5525.9|22
1611820620000|2021-01-28 07:57:00|5528.2|5525.4|5528.7|5525.9|5528.7|5525.9|5527.7|5524.9|10
1611820630000|2021-01-28 07:57:10|5527.7|5524.9|5528.7|5525.9|5528.7|5525.9|5527.7|5524.9|33
1611820640000|2021-01-28 07:57:20|||||||||31
1611820650000|2021-01-28 07:57:30|5529.2|5526.4|5529.2|5526.4|5529.7|5526.9|5528.7|5525.9|19
1611820660000|2021-01-28 07:57:40|5528.7|5525.9|5527.7|5524.9|5529.2|5526.4|5527.7|5524.9|26
1611820670000|2021-01-28 07:57:50|5527.2|5524.4|5527.7|5524.9|5527.7|5524.9|5527.2|5524.4|2
1611820680000|2021-01-28 07:58:00|5527.2|5524.4|5527.7|5524.9|5528.2|5525.4|5527.2|5524.4|1
1611820690000|2021-01-28 07:58:10|||||||||1
1611820700000|2021-01-28 07:58:20|5528.2|5525.4|5527.7|5524.9|5528.7|5525.9|5527.7|5524.9|20
1611820730000|2021-01-28 07:58:50|5526.7|5523.9|5527.2|5524.4|5527.7|5524.9|5526.7|5523.9|7
1611820740000|2021-01-28 07:59:00|5527.7|5524.9|5526.7|5523.9|5527.7|5524.9|5526.7|5523.9|8
1611820750000|2021-01-28 07:59:10|5525.7|5522.9|5525.2|5522.4|5525.7|5522.9|5524.7|5521.9|47
1611820760000|2021-01-28 07:59:20|5525.7|5522.9|5525.7|5522.9|5525.7|5522.9|5525.2|5522.4|3
1611820770000|2021-01-28 07:59:30|5526.2|5523.4|5526.7|5523.9|5526.7|5523.9|5526.2|5523.4|206
1611820780000|2021-01-28 07:59:40|5527.7|5524.9|5527.7|5524.9|5527.7|5524.9|5527.7|5524.9|0
1611820790000|2021-01-28 07:59:50|5527.2|5524.4|5527.2|5524.4|5527.7|5524.9|5526.7|5523.9|13
1611820800000|2021-01-28 08:00:00|5526.7|5523.9|5527.7|5524.9|5527.7|5524.9|5525.7|5522.9|34
1611820810000|2021-01-28 08:00:10|5528.7|5525.9|5530.2|5527.4|5530.7|5527.9|5528.7|5525.9|36
1611820820000|2021-01-28 08:00:20|5529.7|5526.9|5530.7|5527.9|5531.7|5528.9|5529.7|5526.9|61
1611820830000|2021-01-28 08:00:30|5531.7|5528.9|5532.2|5529.4|5533.7|5530.9|5531.7|5528.9|63
1611820840000|2021-01-28 08:00:40|5531.7|5528.9|5530.7|5527.9|5532.2|5529.4|5530.7|5527.9|25
1611820850000|2021-01-28 08:00:50|5531.7|5528.9|5531.7|5528.9|5533.7|5530.9|5531.7|5528.9|48
1611820860000|2021-01-28 08:01:00|5532.7|5529.9|5530.2|5527.4|5533.2|5530.4|5529.7|5526.9|95
1611820870000|2021-01-28 08:01:10|5530.7|5527.9|5528.7|5525.9|5530.7|5527.9|5528.2|5525.4|21
1611820880000|2021-01-28 08:01:20|5528.2|5525.4|5527.7|5524.9|5528.7|5525.9|5527.7|5524.9|25
1611820890000|2021-01-28 08:01:30|5528.7|5525.9|5528.7|5525.9|5528.7|5525.9|5527.7|5524.9|7
1611820900000|2021-01-28 08:01:40|5528.2|5525.4|5526.7|5523.9|5528.2|5525.4|5526.7|5523.9|11
1611820910000|2021-01-28 08:01:50|5527.7|5524.9|5527.7|5524.9|5527.7|5524.9|5527.2|5524.4|25
1611820920000|2021-01-28 08:02:00|5528.7|5525.9|5530.2|5527.4|5530.2|5527.4|5528.7|5525.9|23
1611820930000|2021-01-28 08:02:10|5530.7|5527.9|5529.2|5526.4|5532.2|5529.4|5529.2|5526.4|22
1611820940000|2021-01-28 08:02:20|5528.7|5525.9|5527.7|5524.9|5529.7|5526.9|5527.7|5524.9|107
1611820950000|2021-01-28 08:02:30|5526.7|5523.9|5526.7|5523.9|5526.7|5523.9|5526.2|5523.4|6
1611820960000|2021-01-28 08:02:40|5525.7|5522.9|5527.7|5524.9|5527.7|5524.9|5524.7|5521.9|20
1611820970000|2021-01-28 08:02:50|5527.2|5524.4|5527.7|5524.9|5528.2|5525.4|5526.7|5523.9|37
1611820980000|2021-01-28 08:03:00|5528.2|5525.4|5527.7|5524.9|5528.2|5525.4|5527.7|5524.9|9
1611820990000|2021-01-28 08:03:10|5528.2|5525.4|5527.7|5524.9|5528.7|5525.9|5527.7|5524.9|5
1611821000000|2021-01-28 08:03:20|5526.7|5523.9|5523.7|5520.9|5526.7|5523.9|5523.7|5520.9|176
1611821010000|2021-01-28 08:03:30|5523.2|5520.4|5522.7|5519.9|5523.2|5520.4|5522.7|5519.9|45
1611821020000|2021-01-28 08:03:40|5521.7|5518.9|5521.7|5518.9|5522.7|5519.9|5520.2|5517.4|73
1611821030000|2021-01-28 08:03:50|5521.2|5518.4|5520.7|5517.9|5521.2|5518.4|5519.7|5516.9|174
1611821040000|2021-01-28 08:04:00|5520.2|5517.4|5520.7|5517.9|5520.7|5517.9|5520.2|5517.4|5
1611821050000|2021-01-28 08:04:10|||||||||40
1611821060000|2021-01-28 08:04:20|5519.7|5516.9|5520.7|5517.9|5520.7|5517.9|5518.2|5515.4|56
1611821070000|2021-01-28 08:04:30|5521.2|5518.4|5520.7|5517.9|5521.2|5518.4|5519.7|5516.9|82
1611821080000|2021-01-28 08:04:40|5521.2|5518.4|5520.7|5517.9|5521.7|5518.9|5520.7|5517.9|17
1611821090000|2021-01-28 08:04:50|5521.2|5518.4|5521.7|5518.9|5521.7|5518.9|5521.2|5518.4|14
1611821100000|2021-01-28 08:05:00|5521.2|5518.4|5521.7|5518.9|5521.7|5518.9|5519.7|5516.9|39
1611821110000|2021-01-28 08:05:10|5521.2|5518.4|5522.2|5519.4|5522.7|5519.9|5521.2|5518.4|18
1611821120000|2021-01-28 08:05:20|5521.7|5518.9|5522.7|5519.9|5522.7|5519.9|5520.7|5517.9|11
1611821130000|2021-01-28 08:05:30|5523.2|5520.4|5526.7|5523.9|5527.7|5524.9|5523.2|5520.4|183
1611821140000|2021-01-28 08:05:40|5526.2|5523.4|5525.7|5522.9|5526.2|5523.4|5525.7|5522.9|5
1611821150000|2021-01-28 08:05:50|5524.7|5521.9|5525.7|5522.9|5525.7|5522.9|5523.7|5520.9|21
1611821160000|2021-01-28 08:06:00|5526.7|5523.9|5525.7|5522.9|5526.7|5523.9|5525.7|5522.9|8
1611821170000|2021-01-28 08:06:10|5526.2|5523.4|5524.2|5521.4|5526.2|5523.4|5522.7|5519.9|28
1611821180000|2021-01-28 08:06:20|5524.7|5521.9|5522.7|5519.9|5524.7|5521.9|5522.7|5519.9|2
1611821190000|2021-01-28 08:06:30|5523.2|5520.4|5522.2|5519.4|5523.2|5520.4|5522.2|5519.4|37
1611821200000|2021-01-28 08:06:40|5522.7|5519.9|5526.7|5523.9|5526.7|5523.9|5522.7|5519.9|30
1611821210000|2021-01-28 08:06:50|5527.2|5524.4|5528.7|5525.9|5530.7|5527.9|5527.2|5524.4|16
1611821220000|2021-01-28 08:07:00|5528.2|5525.4|5529.7|5526.9|5530.7|5527.9|5528.2|5525.4|48
1611821230000|2021-01-28 08:07:10|5530.2|5527.4|5529.7|5526.9|5530.7|5527.9|5529.7|5526.9|20
1611821250000|2021-01-28 08:07:30|5530.7|5527.9|5529.7|5526.9|5530.7|5527.9|5529.7|5526.9|3
1611821270000|2021-01-28 08:07:50|5530.7|5527.9|5529.7|5526.9|5530.7|5527.9|5529.7|5526.9|7
1611821280000|2021-01-28 08:08:00|5529.2|5526.4|5527.2|5524.4|5529.2|5526.4|5527.2|5524.4|22
1611821290000|2021-01-28 08:08:10|5526.7|5523.9|5525.7|5522.9|5527.7|5524.9|5525.7|5522.9|10
1611821300000|2021-01-28 08:08:20|5526.2|5523.4|5526.7|5523.9|5527.7|5524.9|5524.7|5521.9|71
1611821310000|2021-01-28 08:08:30|5527.2|5524.4|5526.2|5523.4|5527.7|5524.9|5525.7|5522.9|17
1611821320000|2021-01-28 08:08:40|5525.7|5522.9|5525.7|5522.9|5525.7|5522.9|5523.7|5520.9|7
1611821330000|2021-01-28 08:08:50|5526.2|5523.4|5526.7|5523.9|5526.7|5523.9|5525.7|5522.9|7
1611821340000|2021-01-28 08:09:00|5525.7|5522.9|5525.7|5522.9|5527.7|5524.9|5524.7|5521.9|68
1611821350000|2021-01-28 08:09:10|5525.2|5522.4|5527.7|5524.9|5527.7|5524.9|5525.2|5522.4|2
1611821360000|2021-01-28 08:09:20|5527.2|5524.4|5527.7|5524.9|5528.2|5525.4|5526.7|5523.9|54
1611821370000|2021-01-28 08:09:30|5528.2|5525.4|5529.2|5526.4|5529.2|5526.4|5527.7|5524.9|5
1611821380000|2021-01-28 08:09:40|5529.7|5526.9|5530.2|5527.4|5530.7|5527.9|5529.7|5526.9|10
1611821390000|2021-01-28 08:09:50|5530.7|5527.9|5528.7|5525.9|5530.7|5527.9|5528.2|5525.4|70
1611821400000|2021-01-28 08:10:00|5528.2|5525.4|5523.2|5520.4|5528.2|5525.4|5522.7|5519.9|15
1611821410000|2021-01-28 08:10:10|5523.7|5520.9|5525.2|5522.4|5527.2|5524.4|5523.7|5520.9|125
1611821420000|2021-01-28 08:10:20|5524.7|5521.9|5522.7|5519.9|5524.7|5521.9|5522.7|5519.9|5
1611821430000|2021-01-28 08:10:30|5523.7|5520.9|5521.2|5518.4|5523.7|5520.9|5520.7|5517.9|40
1611821440000|2021-01-28 08:10:40|5521.7|5518.9|5521.7|5518.9|5521.7|5518.9|5521.2|5518.4|20
1611821450000|2021-01-28 08:10:50|5522.7|5519.9|5522.2|5519.4|5523.2|5520.4|5521.7|5518.9|5
1611821460000|2021-01-28 08:11:00|5521.7|5518.9|5522.2|5519.4|5522.7|5519.9|5521.7|5518.9|9
1611821470000|2021-01-28 08:11:10|5522.7|5519.9|5524.2|5521.4|5524.7|5521.9|5522.7|5519.9|128
1611821480000|2021-01-28 08:11:20|5524.7|5521.9|5522.7|5519.9|5524.7|5521.9|5522.7|5519.9|9
1611821500000|2021-01-28 08:11:40|5522.2|5519.4|5523.2|5520.4|5523.7|5520.9|5522.2|5519.4|21
1611821510000|2021-01-28 08:11:50|5523.7|5520.9|5523.7|5520.9|5523.7|5520.9|5522.7|5519.9|1
1611821520000|2021-01-28 08:12:00|5522.7|5519.9|5522.7|5519.9|5523.7|5520.9|5522.7|5519.9|47
1611821530000|2021-01-28 08:12:10|5523.7|5520.9|5523.7|5520.9|5524.2|5521.4|5523.2|5520.4|49
1611821540000|2021-01-28 08:12:20|5523.2|5520.4|5522.7|5519.9|5523.7|5520.9|5522.7|5519.9|1
1611821550000|2021-01-28 08:12:30|5523.7|5520.9|5521.7|5518.9|5523.7|5520.9|5520.7|5517.9|9
1611821560000|2021-01-28 08:12:40|5520.7|5517.9|5521.2|5518.4|5521.7|5518.9|5520.7|5517.9|3
1611821570000|2021-01-28 08:12:50|5520.7|5517.9|5523.2|5520.4|5523.2|5520.4|5520.7|5517.9|2
1611821580000|2021-01-28 08:13:00|5522.7|5519.9|5521.7|5518.9|5522.7|5519.9|5521.7|5518.9|11
1611821590000|2021-01-28 08:13:10|5522.2|5519.4|5522.2|5519.4|5522.2|5519.4|5520.7|5517.9|5
1611821600000|2021-01-28 08:13:20|5522.7|5519.9|5524.7|5521.9|5525.2|5522.4|5522.7|5519.9|4
1611821610000|2021-01-28 08:13:30|5525.7|5522.9|5526.7|5523.9|5526.7|5523.9|5525.7|5522.9|55
1611821620000|2021-01-28 08:13:40|5526.2|5523.4|5525.2|5522.4|5526.7|5523.9|5524.7|5521.9|5
1611821630000|2021-01-28 08:13:50|5524.7|5521.9|5526.7|5523.9|5526.7|5523.9|5524.7|5521.9|0
1611821640000|2021-01-28 08:14:00|5527.7|5524.9|5526.2|5523.4|5528.7|5525.9|5525.2|5522.4|29
1611821650000|2021-01-28 08:14:10|5526.7|5523.9|5526.7|5523.9|5527.7|5524.9|5526.7|5523.9|4
1611821660000|2021-01-28 08:14:20|5526.2|5523.4|5526.2|5523.4|5526.7|5523.9|5525.7|5522.9|5
1611821670000|2021-01-28 08:14:30|5526.7|5523.9|5526.7|5523.9|5526.7|5523.9|5525.7|5522.9|7
1611821680000|2021-01-28 08:14:40|5527.7|5524.9|5526.7|5523.9|5527.7|5524.9|5526.7|5523.9|10
1611821690000|2021-01-28 08:14:50|5526.2|5523.4|5526.7|5523.9|5527.7|5524.9|5525.7|5522.9|3
1611821700000|2021-01-28 08:15:00|5526.2|5523.4|5525.7|5522.9|5527.7|5524.9|5525.7|5522.9|9
1611821710000|2021-01-28 08:15:10|5526.2|5523.4|5524.2|5521.4|5526.2|5523.4|5524.2|5521.4|25
1611821720000|2021-01-28 08:15:20|5523.7|5520.9|5522.2|5519.4|5523.7|5520.9|5522.2|5519.4|57
1611821730000|2021-01-28 08:15:30|5522.7|5519.9|5523.2|5520.4|5523.7|5520.9|5522.7|5519.9|38
1611821740000|2021-01-28 08:15:40|5523.7|5520.9|5524.2|5521.4|5524.2|5521.4|5523.2|5520.4|12
1611821750000|2021-01-28 08:15:50|5524.7|5521.9|5525.2|5522.4|5525.7|5522.9|5524.7|5521.9|6
1611821760000|2021-01-28 08:16:00|5524.7|5521.9|5525.2|5522.4|5525.7|5522.9|5524.7|5521.9|4
1611821770000|2021-01-28 08:16:10|5524.7|5521.9|5525.2|5522.4|5525.7|5522.9|5524.2|5521.4|1
1611821780000|2021-01-28 08:16:20|5524.7|5521.9|5524.7|5521.9|5524.7|5521.9|5524.2|5521.4|56
1611821790000|2021-01-28 08:16:30|5525.7|5522.9|5525.2|5522.4|5526.7|5523.9|5524.7|5521.9|131
1611821800000|2021-01-28 08:16:40|5524.7|5521.9|5524.2|5521.4|5524.7|5521.9|5523.7|5520.9|18
1611821810000|2021-01-28 08:16:50|5523.7|5520.9|5523.2|5520.4|5523.7|5520.9|5522.7|5519.9|4
1611821820000|2021-01-28 08:17:00|5522.7|5519.9|5521.7|5518.9|5523.2|5520.4|5521.2|5518.4|7
1611821830000|2021-01-28 08:17:10|5521.2|5518.4|5521.7|5518.9|5522.2|5519.4|5520.7|5517.9|25
1611821840000|2021-01-28 08:17:20|5522.2|5519.4|5521.2|5518.4|5522.2|5519.4|5520.7|5517.9|5
1611821850000|2021-01-28 08:17:30|5521.7|5518.9|5522.2|5519.4|5522.7|5519.9|5521.2|5518.4|5
1611821860000|2021-01-28 08:17:40|5521.7|5518.9|5517.7|5514.9|5522.2|5519.4|5517.7|5514.9|68
1611821870000|2021-01-28 08:17:50|5518.2|5515.4|5518.7|5515.9|5519.7|5516.9|5516.7|5513.9|488
1611821880000|2021-01-28 08:18:00|5518.2|5515.4|5519.2|5516.4|5520.2|5517.4|5518.2|5515.4|11
1611821890000|2021-01-28 08:18:10|5519.7|5516.9|5519.7|5516.9|5520.2|5517.4|5518.7|5515.9|52
1611821900000|2021-01-28 08:18:20|5518.7|5515.9|5519.7|5516.9|5519.7|5516.9|5518.7|5515.9|67
1611821910000|2021-01-28 08:18:30|5520.2|5517.4|5519.7|5516.9|5520.2|5517.4|5519.7|5516.9|7
1611821920000|2021-01-28 08:18:40|5520.7|5517.9|5520.2|5517.4|5520.7|5517.9|5520.2|5517.4|15
1611821930000|2021-01-28 08:18:50|5520.7|5517.9|5521.7|5518.9|5522.2|5519.4|5520.2|5517.4|11
1611821940000|2021-01-28 08:19:00|5521.2|5518.4|5520.7|5517.9|5521.7|5518.9|5520.2|5517.4|6
1611821950000|2021-01-28 08:19:10|5520.2|5517.4|5519.7|5516.9|5520.7|5517.9|5518.7|5515.9|20
1611821960000|2021-01-28 08:19:20|5518.7|5515.9|5518.2|5515.4|5519.2|5516.4|5517.7|5514.9|22
1611821970000|2021-01-28 08:19:30|5518.7|5515.9|5517.7|5514.9|5518.7|5515.9|5517.7|5514.9|12
1611821980000|2021-01-28 08:19:40|5518.2|5515.4|5519.7|5516.9|5519.7|5516.9|5517.7|5514.9|10
1611821990000|2021-01-28 08:19:50|5519.2|5516.4|5518.2|5515.4|5519.2|5516.4|5517.7|5514.9|8
1611822000000|2021-01-28 08:20:00|5517.7|5514.9|5517.7|5514.9|5518.7|5515.9|5516.7|5513.9|104
1611822010000|2021-01-28 08:20:10|5517.2|5514.4|5517.2|5514.4|5517.7|5514.9|5516.7|5513.9|27
1611822020000|2021-01-28 08:20:20|5517.7|5514.9|5518.7|5515.9|5519.7|5516.9|5517.2|5514.4|27
1611822030000|2021-01-28 08:20:30|5519.2|5516.4|5518.2|5515.4|5519.7|5516.9|5517.7|5514.9|4
1611822040000|2021-01-28 08:20:40|5518.7|5515.9|5518.7|5515.9|5519.2|5516.4|5517.7|5514.9|3
1611822050000|2021-01-28 08:20:50|5519.7|5516.9|5519.7|5516.9|5519.7|5516.9|5518.7|5515.9|3
1611822060000|2021-01-28 08:21:00|5519.2|5516.4|5519.7|5516.9|5520.2|5517.4|5518.7|5515.9|62
1611822070000|2021-01-28 08:21:10|5520.2|5517.4|5521.7|5518.9|5522.7|5519.9|5520.2|5517.4|14
1611822080000|2021-01-28 08:21:20|5521.2|5518.4|5521.7|5518.9|5521.7|5518.9|5520.7|5517.9|5
1611822090000|2021-01-28 08:21:30|5522.7|5519.9|5521.2|5518.4|5522.7|5519.9|5520.7|5517.9|3
1611822100000|2021-01-28 08:21:40|5520.7|5517.9|5520.7|5517.9|5521.7|5518.9|5520.7|5517.9|0
1611822110000|2021-01-28 08:21:50|5521.2|5518.4|5522.7|5519.9|5522.7|5519.9|5520.7|5517.9|17
1611822120000|2021-01-28 08:22:00|5522.2|5519.4|5521.7|5518.9|5522.7|5519.9|5521.2|5518.4|12
1611822130000|2021-01-28 08:22:10|5520.7|5517.9|5521.2|5518.4|5521.7|5518.9|5520.7|5517.9|34
1611822140000|2021-01-28 08:22:20|5520.7|5517.9|5519.7|5516.9|5520.7|5517.9|5519.2|5516.4|6
1611822150000|2021-01-28 08:22:30|5519.2|5516.4|5519.7|5516.9|5519.7|5516.9|5518.7|5515.9|54
1611822160000|2021-01-28 08:22:40|5519.2|5516.4|5519.2|5516.4|5519.7|5516.9|5519.2|5516.4|47
1611822170000|2021-01-28 08:22:50|5519.7|5516.9|5517.7|5514.9|5519.7|5516.9|5517.2|5514.4|68
1611822180000|2021-01-28 08:23:00|5518.2|5515.4|5521.7|5518.9|5522.2|5519.4|5518.2|5515.4|119
1611822190000|2021-01-28 08:23:10|5522.2|5519.4|5521.7|5518.9|5522.2|5519.4|5521.2|5518.4|2
1611822200000|2021-01-28 08:23:20|5522.2|5519.4|5522.7|5519.9|5522.7|5519.9|5521.7|5518.9|11
1611822210000|2021-01-28 08:23:30|5523.7|5520.9|5522.7|5519.9|5524.2|5521.4|5522.7|5519.9|6
1611822220000|2021-01-28 08:23:40|5523.2|5520.4|5522.7|5519.9|5523.2|5520.4|5522.7|5519.9|2
1611822230000|2021-01-28 08:23:50|5522.2|5519.4|5524.2|5521.4|5524.7|5521.9|5521.7|5518.9|2
1611822240000|2021-01-28 08:24:00|5524.7|5521.9|5521.7|5518.9|5524.7|5521.9|5521.7|5518.9|9
1611822250000|2021-01-28 08:24:10|5521.2|5518.4|5521.7|5518.9|5522.7|5519.9|5521.2|5518.4|1
1611822260000|2021-01-28 08:24:20|5522.7|5519.9|5520.2|5517.4|5522.7|5519.9|5519.7|5516.9|38
1611822270000|2021-01-28 08:24:30|5520.7|5517.9|5518.7|5515.9|5520.7|5517.9|5518.2|5515.4|21
1611822280000|2021-01-28 08:24:40|5518.2|5515.4|5518.7|5515.9|5519.2|5516.4|5517.7|5514.9|11
1611822290000|2021-01-28 08:24:50|5518.2|5515.4|5520.7|5517.9|5520.7|5517.9|5518.2|5515.4|33
1611822300000|2021-01-28 08:25:00|5520.2|5517.4|5521.2|5518.4|5521.7|5518.9|5520.2|5517.4|55
1611822310000|2021-01-28 08:25:10|5520.7|5517.9|5521.2|5518.4|5522.7|5519.9|5520.7|5517.9|10
1611822320000|2021-01-28 08:25:20|5520.7|5517.9|5522.7|5519.9|5522.7|5519.9|5520.7|5517.9|45
1611822330000|2021-01-28 08:25:30|5521.7|5518.9|5521.7|5518.9|5522.7|5519.9|5521.7|5518.9|16
1611822340000|2021-01-28 08:25:40|5520.7|5517.9|5521.7|5518.9|5522.7|5519.9|5520.7|5517.9|16
1611822360000|2021-01-28 08:26:00|5520.7|5517.9|5518.2|5515.4|5520.7|5517.9|5517.7|5514.9|92
1611822370000|2021-01-28 08:26:10|5517.7|5514.9|5516.7|5513.9|5518.7|5515.9|5516.7|5513.9|37
1611822380000|2021-01-28 08:26:20|5515.7|5512.9|5517.7|5514.9|5518.2|5515.4|5515.7|5512.9|36
1611822390000|2021-01-28 08:26:30|5518.2|5515.4|5518.7|5515.9|5518.7|5515.9|5517.7|5514.9|13
1611822400000|2021-01-28 08:26:40|||||||||4
1611822410000|2021-01-28 08:26:50|5519.7|5516.9|5519.7|5516.9|5519.7|5516.9|5518.7|5515.9|42
1611822420000|2021-01-28 08:27:00|5519.2|5516.4|5518.2|5515.4|5519.7|5516.9|5517.7|5514.9|17
1611822430000|2021-01-28 08:27:10|5518.7|5515.9|5518.7|5515.9|5518.7|5515.9|5518.2|5515.4|2
1611822440000|2021-01-28 08:27:20|5519.2|5516.4|5518.2|5515.4|5519.7|5516.9|5518.2|5515.4|15
1611822450000|2021-01-28 08:27:30|5518.7|5515.9|5517.7|5514.9|5518.7|5515.9|5517.7|5514.9|1
1611822460000|2021-01-28 08:27:40|5518.2|5515.4|5518.7|5515.9|5518.7|5515.9|5518.2|5515.4|3
1611822470000|2021-01-28 08:27:50|5519.7|5516.9|5519.7|5516.9|5520.7|5517.9|5519.7|5516.9|40
1611822480000|2021-01-28 08:28:00|5520.7|5517.9|5520.2|5517.4|5520.7|5517.9|5519.7|5516.9|14
1611822490000|2021-01-28 08:28:10|5520.7|5517.9|5520.2|5517.4|5520.7|5517.9|5519.7|5516.9|2
1611822500000|2021-01-28 08:28:20|5520.7|5517.9|5519.2|5516.4|5520.7|5517.9|5518.2|5515.4|107
1611822510000|2021-01-28 08:28:30|5518.7|5515.9|5518.2|5515.4|5518.7|5515.9|5518.2|5515.4|23
1611822520000|2021-01-28 08:28:40|5518.7|5515.9|5517.2|5514.4|5518.7|5515.9|5516.7|5513.9|11
1611822530000|2021-01-28 08:28:50|5517.7|5514.9|5516.2|5513.4|5517.7|5514.9|5515.7|5512.9|206
1611822540000|2021-01-28 08:29:00|5515.7|5512.9|5516.7|5513.9|5516.7|5513.9|5515.7|5512.9|67
1611822550000|2021-01-28 08:29:10|5516.2|5513.4|5516.7|5513.9|5517.7|5514.9|5515.7|5512.9|126
1611822560000|2021-01-28 08:29:20|5517.7|5514.9|5516.7|5513.9|5517.7|5514.9|5515.7|5512.9|118
1611822570000|2021-01-28 08:29:30|5517.7|5514.9|5517.7|5514.9|5517.7|5514.9|5517.7|5514.9|147
1611822580000|2021-01-28 08:29:40|5518.7|5515.9|5518.7|5515.9|5518.7|5515.9|5517.7|5514.9|125
1611822590000|2021-01-28 08:29:50|5517.7|5514.9|5518.7|5515.9|5518.7|5515.9|5517.7|5514.9|237
1611822600000|2021-01-28 08:30:00|5519.7|5516.9|5519.7|5516.9|5520.7|5517.9|5519.2|5516.4|251
1611822610000|2021-01-28 08:30:10|5519.2|5516.4|5521.7|5518.9|5521.7|5518.9|5518.7|5515.9|231
1611822620000|2021-01-28 08:30:20|5520.7|5517.9|5516.7|5513.9|5521.7|5518.9|5516.2|5513.4|376
1611822630000|2021-01-28 08:30:30|5516.2|5513.4|5516.7|5513.9|5516.7|5513.9|5515.7|5512.9|73
1611822640000|2021-01-28 08:30:40|5515.7|5512.9|5516.2|5513.4|5516.7|5513.9|5514.7|5511.9|69
1611822650000|2021-01-28 08:30:50|5516.7|5513.9|5515.7|5512.9|5516.7|5513.9|5515.7|5512.9|93
1611822660000|2021-01-28 08:31:00|5516.7|5513.9|5517.7|5514.9|5520.2|5517.4|5516.7|5513.9|89
1611822670000|2021-01-28 08:31:10|5518.2|5515.4|5518.7|5515.9|5520.2|5517.4|5518.2|5515.4|80
1611822680000|2021-01-28 08:31:20|5518.2|5515.4|5518.7|5515.9|5518.7|5515.9|5516.7|5513.9|26
1611822690000|2021-01-28 08:31:30|5517.7|5514.9|5518.2|5515.4|5518.7|5515.9|5517.7|5514.9|7
1611822700000|2021-01-28 08:31:40|5518.7|5515.9|5521.7|5518.9|5522.7|5519.9|5517.7|5514.9|314
1611822710000|2021-01-28 08:31:50|5521.2|5518.4|5521.7|5518.9|5521.7|5518.9|5520.7|5517.9|54
1611822720000|2021-01-28 08:32:00|5519.7|5516.9|5520.7|5517.9|5521.7|5518.9|5519.7|5516.9|625
1611822730000|2021-01-28 08:32:10|5521.7|5518.9|5521.7|5518.9|5521.7|5518.9|5521.7|5518.9|170
1611822740000|2021-01-28 08:32:20|5522.7|5519.9|5520.7|5517.9|5522.7|5519.9|5520.7|5517.9|60
1611822750000|2021-01-28 08:32:30|5521.7|5518.9|5521.7|5518.9|5522.2|5519.4|5520.7|5517.9|93
1611822760000|2021-01-28 08:32:40|5522.2|5519.4|5521.7|5518.9|5522.2|5519.4|5520.7|5517.9|96
1611822770000|2021-01-28 08:32:50|5521.2|5518.4|5520.7|5517.9|5521.7|5518.9|5520.7|5517.9|66
1611822780000|2021-01-28 08:33:00|5522.7|5519.9|5522.2|5519.4|5522.7|5519.9|5522.2|5519.4|83
1611822790000|2021-01-28 08:33:10|5522.7|5519.9|5520.7|5517.9|5522.7|5519.9|5520.7|5517.9|18
1611822800000|2021-01-28 08:33:20|5521.2|5518.4|5521.7|5518.9|5521.7|5518.9|5520.7|5517.9|33
1611822810000|2021-01-28 08:33:30|5520.7|5517.9|5519.7|5516.9|5521.2|5518.4|5519.7|5516.9|49
1611822820000|2021-01-28 08:33:40|5520.2|5517.4|5520.2|5517.4|5520.7|5517.9|5520.2|5517.4|35
1611822830000|2021-01-28 08:33:50|5520.7|5517.9|5521.2|5518.4|5521.7|5518.9|5520.7|5517.9|16
1611822840000|2021-01-28 08:34:00|5521.7|5518.9|5521.7|5518.9|5521.7|5518.9|5521.2|5518.4|0
1611822850000|2021-01-28 08:34:10|5521.2|5518.4|5521.7|5518.9|5521.7|5518.9|5521.2|5518.4|0
1611822860000|2021-01-28 08:34:20|5521.2|5518.4|5520.7|5517.9|5521.2|5518.4|5520.7|5517.9|13
1611822870000|2021-01-28 08:34:30|5521.7|5518.9|5519.7|5516.9|5521.7|5518.9|5518.7|5515.9|50
1611822880000|2021-01-28 08:34:40|5519.2|5516.4|5519.7|5516.9|5519.7|5516.9|5518.7|5515.9|7
1611822890000|2021-01-28 08:34:50|5519.2|5516.4|5519.7|5516.9|5519.7|5516.9|5519.2|5516.4|2
1611822900000|2021-01-28 08:35:00|5519.2|5516.4|5517.7|5514.9|5519.7|5516.9|5517.7|5514.9|21
1611822910000|2021-01-28 08:35:10|5516.7|5513.9|5516.7|5513.9|5516.7|5513.9|5516.7|5513.9|465
1611822920000|2021-01-28 08:35:20|5517.7|5514.9|5517.7|5514.9|5517.7|5514.9|5517.7|5514.9|45
1611822930000|2021-01-28 08:35:30|5518.7|5515.9|5518.2|5515.4|5518.7|5515.9|5518.2|5515.4|9
1611822940000|2021-01-28 08:35:40|5518.7|5515.9|5517.7|5514.9|5518.7|5515.9|5517.7|5514.9|21
1611822950000|2021-01-28 08:35:50|5518.2|5515.4|5517.7|5514.9|5518.7|5515.9|5517.7|5514.9|209
1611822960000|2021-01-28 08:36:00|5518.2|5515.4|5517.7|5514.9|5518.7|5515.9|5517.7|5514.9|34
1611822970000|2021-01-28 08:36:10|5518.2|5515.4|5518.7|5515.9|5518.7|5515.9|5518.2|5515.4|1
1611822980000|2021-01-28 08:36:20|5518.2|5515.4|5518.2|5515.4|5518.7|5515.9|5518.2|5515.4|3
1611822990000|2021-01-28 08:36:30|5518.7|5515.9|5518.7|5515.9|5518.7|5515.9|5518.2|5515.4|27
1611823000000|2021-01-28 08:36:40|5518.2|5515.4|5518.2|5515.4|5518.7|5515.9|5517.7|5514.9|7
1611823010000|2021-01-28 08:36:50|5518.7|5515.9|5517.7|5514.9|5518.7|5515.9|5517.7|5514.9|4
1611823020000|2021-01-28 08:37:00|5518.2|5515.4|5518.7|5515.9|5518.7|5515.9|5518.2|5515.4|10
1611823030000|2021-01-28 08:37:10|5519.7|5516.9|5518.7|5515.9|5519.7|5516.9|5518.7|5515.9|37
1611823040000|2021-01-28 08:37:20|5518.2|5515.4|5518.2|5515.4|5518.7|5515.9|5518.2|5515.4|6
1611823050000|2021-01-28 08:37:30|5518.7|5515.9|5518.7|5515.9|5518.7|5515.9|5518.7|5515.9|11
1611823060000|2021-01-28 08:37:40|||||||||65
1611823070000|2021-01-28 08:37:50|5517.7|5514.9|5518.2|5515.4|5518.7|5515.9|5517.7|5514.9|22
1611823080000|2021-01-28 08:38:00|5517.7|5514.9|5516.7|5513.9|5517.7|5514.9|5516.7|5513.9|190
1611823090000|2021-01-28 08:38:10|||||||||21
1611823100000|2021-01-28 08:38:20|||||||||5
1611823110000|2021-01-28 08:38:30|5517.2|5514.4|5516.7|5513.9|5517.2|5514.4|5516.7|5513.9|32
1611823120000|2021-01-28 08:38:40|||||||||2
1611823130000|2021-01-28 08:38:50|||||||||16
1611823140000|2021-01-28 08:39:00|5515.7|5512.9|5514.7|5511.9|5515.7|5512.9|5514.7|5511.9|110
1611823150000|2021-01-28 08:39:10|5514.2|5511.4|5512.2|5509.4|5514.7|5511.9|5511.7|5508.9|29
1611823160000|2021-01-28 08:39:20|5511.7|5508.9|5513.7|5510.9|5513.7|5510.9|5511.7|5508.9|35
1611823170000|2021-01-28 08:39:30|5514.2|5511.4|5512.7|5509.9|5514.7|5511.9|5512.7|5509.9|15
1611823180000|2021-01-28 08:39:40|5512.2|5509.4|5512.7|5509.9|5512.7|5509.9|5512.2|5509.4|17
1611823190000|2021-01-28 08:39:50|5513.7|5510.9|5513.7|5510.9|5513.7|5510.9|5513.7|5510.9|7
1611823200000|2021-01-28 08:40:00|5512.7|5509.9|5511.7|5508.9|5512.7|5509.9|5511.2|5508.4|13
1611823210000|2021-01-28 08:40:10|5512.7|5509.9|5512.7|5509.9|5512.7|5509.9|5511.7|5508.9|17
1611823220000|2021-01-28 08:40:20|5513.2|5510.4|5513.7|5510.9|5513.7|5510.9|5512.7|5509.9|54
1611823230000|2021-01-28 08:40:30|||||||||31
1611823240000|2021-01-28 08:40:40|5515.7|5512.9|5513.7|5510.9|5515.7|5512.9|5513.7|5510.9|144
1611823250000|2021-01-28 08:40:50|5514.2|5511.4|5513.7|5510.9|5514.2|5511.4|5513.7|5510.9|3
1611823260000|2021-01-28 08:41:00|5514.7|5511.9|5515.7|5512.9|5515.7|5512.9|5514.2|5511.4|120
1611823270000|2021-01-28 08:41:10|5516.7|5513.9|5516.7|5513.9|5516.7|5513.9|5516.7|5513.9|79
1611823280000|2021-01-28 08:41:20|5517.6|5514.8|5517.2|5514.4|5517.7|5514.9|5517.2|5514.4|20
1611823290000|2021-01-28 08:41:30|5516.7|5513.9|5516.7|5513.9|5516.7|5513.9|5516.7|5513.9|1
1611823300000|2021-01-28 08:41:40|5517.7|5514.9|5517.2|5514.4|5517.7|5514.9|5516.7|5513.9|85
1611823310000|2021-01-28 08:41:50|5517.7|5514.9|5516.7|5513.9|5517.7|5514.9|5516.7|5513.9|12
1611823320000|2021-01-28 08:42:00|5517.7|5514.9|5517.7|5514.9|5517.7|5514.9|5517.7|5514.9|25
1611823330000|2021-01-28 08:42:10|5517.2|5514.4|5516.7|5513.9|5517.7|5514.9|5516.7|5513.9|14
1611823340000|2021-01-28 08:42:20|||||||||18
1611823350000|2021-01-28 08:42:30|||||||||4
1611823360000|2021-01-28 08:42:40|5515.7|5512.9|5515.7|5512.9|5515.7|5512.9|5514.7|5511.9|300
1611823370000|2021-01-28 08:42:50|5515.2|5512.4|5514.7|5511.9|5515.7|5512.9|5514.7|5511.9|29
1611823380000|2021-01-28 08:43:00|5513.7|5510.9|5514.7|5511.9|5514.7|5511.9|5513.7|5510.9|255
1611823390000|2021-01-28 08:43:10|||||||||6
1611823400000|2021-01-28 08:43:20|||||||||57
1611823410000|2021-01-28 08:43:30|5513.7|5510.9|5510.7|5507.9|5513.7|5510.9|5510.7|5507.9|107
1611823420000|2021-01-28 08:43:40|5510.2|5507.4|5510.7|5507.9|5510.7|5507.9|5510.2|5507.4|27
1611823430000|2021-01-28 08:43:50|5509.7|5506.9|5511.7|5508.9|5511.7|5508.9|5509.7|5506.9|35
1611823440000|2021-01-28 08:44:00|5512.2|5509.4|5510.7|5507.9|5512.7|5509.9|5510.7|5507.9|26
1611823450000|2021-01-28 08:44:10|5511.7|5508.9|5511.2|5508.4|5511.7|5508.9|5511.2|5508.4|13
1611823460000|2021-01-28 08:44:20|5510.7|5507.9|5509.7|5506.9|5510.7|5507.9|5509.7|5506.9|7
1611823470000|2021-01-28 08:44:30|5510.7|5507.9|5509.7|5506.9|5510.7|5507.9|5509.2|5506.4|4
1611823480000|2021-01-28 08:44:40|5510.2|5507.4|5511.7|5508.9|5511.7|5508.9|5510.2|5507.4|14
1611823500000|2021-01-28 08:45:00|5512.7|5509.9|5511.7|5508.9|5512.7|5509.9|5511.7|5508.9|30
1611823510000|2021-01-28 08:45:10|5512.7|5509.9|5512.7|5509.9|5512.7|5509.9|5512.7|5509.9|81
1611823530000|2021-01-28 08:45:30|5513.2|5510.4|5513.7|5510.9|5513.7|5510.9|5512.7|5509.9|7
1611823540000|2021-01-28 08:45:40|5513.2|5510.4|5512.7|5509.9|5513.2|5510.4|5512.7|5509.9|7
1611823550000|2021-01-28 08:45:50|5513.2|5510.4|5512.7|5509.9|5513.2|5510.4|5512.7|5509.9|2
1611823560000|2021-01-28 08:46:00|5513.7|5510.9|5512.7|5509.9|5513.7|5510.9|5512.7|5509.9|23
1611823570000|2021-01-28 08:46:10|5513.2|5510.4|5513.7|5510.9|5513.7|5510.9|5513.2|5510.4|49
1611823580000|2021-01-28 08:46:20|5512.7|5509.9|5512.2|5509.4|5512.7|5509.9|5511.7|5508.9|43
1611823590000|2021-01-28 08:46:30|5511.7|5508.9|5511.7|5508.9|5512.2|5509.4|5511.7|5508.9|0
1611823600000|2021-01-28 08:46:40|||||||||1
1611823610000|2021-01-28 08:46:50|||||||||73
1611823620000|2021-01-28 08:47:00|||||||||256
1611823630000|2021-01-28 08:47:10|5510.7|5507.9|5511.7|5508.9|5511.7|5508.9|5510.7|5507.9|85
1611823640000|2021-01-28 08:47:20|5510.7|5507.9|5511.7|5508.9|5511.7|5508.9|5510.7|5507.9|1
1611823660000|2021-01-28 08:47:40|||||||||18
1611823670000|2021-01-28 08:47:50|||||||||62
1611823680000|2021-01-28 08:48:00|5512.7|5509.9|5512.7|5509.9|5512.7|5509.9|5511.7|5508.9|49
1611823690000|2021-01-28 08:48:10|5513.7|5510.9|5515.7|5512.9|5515.7|5512.9|5513.7|5510.9|39
1611823700000|2021-01-28 08:48:20|5515.2|5512.4|5513.6|5510.8|5515.7|5512.9|5513.2|5510.4|12
1611823710000|2021-01-28 08:48:30|5513.7|5510.9|5515.2|5512.4|5515.7|5512.9|5513.2|5510.4|38
1611823720000|2021-01-28 08:48:40|5514.7|5511.9|5514.7|5511.9|5515.7|5512.9|5514.7|5511.9|3
1611823730000|2021-01-28 08:48:50|5515.2|5512.4|5513.7|5510.9|5515.2|5512.4|5513.7|5510.9|24
1611823740000|2021-01-28 08:49:00|5512.7|5509.9|5511.7|5508.9|5512.7|5509.9|5511.7|5508.9|4
1611823750000|2021-01-28 08:49:10|5510.7|5507.9|5509.2|5506.4|5510.7|5507.9|5509.2|5506.4|30
1611823760000|2021-01-28 08:49:20|5508.7|5505.9|5509.7|5506.9|5509.7|5506.9|5508.7|5505.9|23
1611823770000|2021-01-28 08:49:30|5510.2|5507.4|5508.7|5505.9|5510.2|5507.4|5508.7|5505.9|47
1611823780000|2021-01-28 08:49:40|5509.2|5506.4|5509.2|5506.4|5509.2|5506.4|5507.7|5504.9|32
1611823790000|2021-01-28 08:49:50|5508.7|5505.9|5508.7|5505.9|5508.7|5505.9|5507.7|5504.9|108
1611823800000|2021-01-28 08:50:00|5507.7|5504.9|5507.7|5504.9|5507.7|5504.9|5507.7|5504.9|38
1611823810000|2021-01-28 08:50:10|5508.7|5505.9|5508.7|5505.9|5508.7|5505.9|5507.7|5504.9|39
1611823820000|2021-01-28 08:50:20|5508.2|5505.4|5508.7|5505.9|5509.7|5506.9|5507.7|5504.9|24
1611823830000|2021-01-28 08:50:30|5509.2|5506.4|5509.7|5506.9|5509.7|5506.9|5509.2|5506.4|3
1611823840000|2021-01-28 08:50:40|||||||||39
1611823860000|2021-01-28 08:51:00|5510.7|5507.9|5511.7|5508.9|5511.7|5508.9|5510.7|5507.9|62
1611823870000|2021-01-28 08:51:10|||||||||2
1611823880000|2021-01-28 08:51:20|||||||||7
1611823890000|2021-01-28 08:51:30|5510.7|5507.9|5511.7|5508.9|5511.7|5508.9|5510.7|5507.9|16
1611823900000|2021-01-28 08:51:40|5511.2|5508.4|5511.7|5508.9|5511.7|5508.9|5511.2|5508.4|0
1611823910000|2021-01-28 08:51:50|||||||||14
1611823920000|2021-01-28 08:52:00|5512.7|5509.9|5515.2|5512.4|5516.7|5513.9|5512.7|5509.9|137
1611823930000|2021-01-28 08:52:10|5515.6|5512.8|5516.2|5513.4|5516.7|5513.9|5515.2|5512.4|3
1611823940000|2021-01-28 08:52:20|5515.7|5512.9|5515.7|5512.9|5516.7|5513.9|5515.7|5512.9|3
1611823950000|2021-01-28 08:52:30|5516.7|5513.9|5516.7|5513.9|5517.7|5514.9|5516.7|5513.9|34
1611823960000|2021-01-28 08:52:40|5517.7|5514.9|5517.6|5514.8|5517.7|5514.9|5517.2|5514.4|13
1611823970000|2021-01-28 08:52:50|5517.2|5514.4|5517.6|5514.8|5517.7|5514.9|5517.2|5514.4|0
1611823980000|2021-01-28 08:53:00|5517.7|5514.9|5519.7|5516.9|5520.2|5517.4|5517.2|5514.4|13
1611823990000|2021-01-28 08:53:10|5520.2|5517.4|5520.7|5517.9|5520.7|5517.9|5520.2|5517.4|15
1611824000000|2021-01-28 08:53:20|5520.2|5517.4|5520.2|5517.4|5520.7|5517.9|5520.2|5517.4|70
1611824010000|2021-01-28 08:53:30|5520.7|5517.9|5520.2|5517.4|5520.7|5517.9|5520.2|5517.4|21
1611824020000|2021-01-28 08:53:40|5520.7|5517.9|5519.7|5516.9|5520.7|5517.9|5518.7|5515.9|12
1611824030000|2021-01-28 08:53:50|5519.2|5516.4|5518.7|5515.9|5519.2|5516.4|5518.7|5515.9|341
1611824040000|2021-01-28 08:54:00|5518.2|5515.4|5518.6|5515.8|5518.6|5515.8|5516.6|5513.8|44
1611824050000|2021-01-28 08:54:10|5518.7|5515.9|5516.7|5513.9|5518.7|5515.9|5516.7|5513.9|21
1611824060000|2021-01-28 08:54:20|5516.2|5513.4|5516.7|5513.9|5516.7|5513.9|5515.7|5512.9|2
1611824070000|2021-01-28 08:54:30|5517.7|5514.9|5518.7|5515.9|5518.7|5515.9|5517.7|5514.9|8
1611824080000|2021-01-28 08:54:40|5518.2|5515.4|5518.7|5515.9|5518.7|5515.9|5518.2|5515.4|0
1611824090000|2021-01-28 08:54:50|5518.2|5515.4|5518.2|5515.4|5518.2|5515.4|5518.2|5515.4|7
1611824100000|2021-01-28 08:55:00|5518.7|5515.9|5517.7|5514.9|5518.7|5515.9|5517.6|5514.8|21
1611824110000|2021-01-28 08:55:10|5516.7|5513.9|5514.7|5511.9|5516.7|5513.9|5514.7|5511.9|25
1611824120000|2021-01-28 08:55:20|5515.7|5512.9|5515.7|5512.9|5515.7|5512.9|5515.2|5512.4|8
1611824130000|2021-01-28 08:55:30|5515.2|5512.4|5515.7|5512.9|5516.7|5513.9|5514.7|5511.9|74
1611824140000|2021-01-28 08:55:40|5515.2|5512.4|5515.7|5512.9|5515.7|5512.9|5514.7|5511.9|152
1611824150000|2021-01-28 08:55:50|5516.2|5513.4|5516.6|5513.8|5516.7|5513.9|5516.2|5513.4|6
1611824160000|2021-01-28 08:56:00|5516.7|5513.9|5517.6|5514.8|5517.6|5514.8|5516.6|5513.8|113
1611824170000|2021-01-28 08:56:10|5516.6|5513.8|5515.6|5512.8|5516.6|5513.8|5515.1|5512.3|16
1611824180000|2021-01-28 08:56:20|5516.6|5513.8|5516.6|5513.8|5516.6|5513.8|5516.6|5513.8|1
1611824200000|2021-01-28 08:56:40|5515.7|5512.9|5515.6|5512.8|5515.7|5512.9|5515.6|5512.8|3
1611824210000|2021-01-28 08:56:50|5514.7|5511.9|5516.6|5513.8|5516.6|5513.8|5514.7|5511.9|27
1611824220000|2021-01-28 08:57:00|5516.2|5513.4|5516.6|5513.8|5516.6|5513.8|5516.2|5513.4|0
1611824230000|2021-01-28 08:57:10|5516.7|5513.9|5516.6|5513.8|5517.6|5514.8|5516.6|5513.8|10
1611824240000|2021-01-28 08:57:20|5515.7|5512.9|5515.7|5512.9|5515.7|5512.9|5515.7|5512.9|12
1611824250000|2021-01-28 08:57:30|5515.6|5512.8|5516.6|5513.8|5516.6|5513.8|5515.6|5512.8|44
1611824260000|2021-01-28 08:57:40|5515.6|5512.8|5514.1|5511.3|5515.6|5512.8|5513.6|5510.8|10
1611824270000|2021-01-28 08:57:50|5513.7|5510.9|5514.6|5511.8|5514.6|5511.8|5513.6|5510.8|2
1611824280000|2021-01-28 08:58:00|5514.2|5511.4|5513.7|5510.9|5514.6|5511.8|5513.7|5510.9|93
1611824290000|2021-01-28 08:58:10|||||||||30
1611824300000|2021-01-28 08:58:20|||||||||16
1611824310000|2021-01-28 08:58:30|5514.1|5511.3|5516.1|5513.3|5516.1|5513.3|5514.1|5511.3|9
1611824320000|2021-01-28 08:58:40|5516.6|5513.8|5518.6|5515.8|5518.6|5515.8|5516.2|5513.4|9
1611824330000|2021-01-28 08:58:50|5518.1|5515.3|5517.2|5514.4|5518.7|5515.9|5517.2|5514.4|69
1611824340000|2021-01-28 08:59:00|5517.6|5514.8|5515.6|5512.8|5517.6|5514.8|5515.6|5512.8|47
1611824350000|2021-01-28 08:59:10|5516.6|5513.8|5515.7|5512.9|5517.6|5514.8|5515.7|5512.9|55
1611824360000|2021-01-28 08:59:20|5515.6|5512.8|5515.7|5512.9|5516.6|5513.8|5515.6|5512.8|12
1611824370000|2021-01-28 08:59:30|5516.1|5513.3|5516.2|5513.4|5516.6|5513.8|5515.6|5512.8|0
1611824380000|2021-01-28 08:59:40|5516.6|5513.8|5516.6|5513.8|5516.6|5513.8|5516.6|5513.8|6
1611824390000|2021-01-28 08:59:50|5516.2|5513.4|5513.7|5510.9|5516.2|5513.4|5513.7|5510.9|36
1611824400000|2021-01-28 09:00:00|5514.1|5511.3|5511.7|5508.9|5514.1|5511.3|5510.2|5507.4|244
1611824410000|2021-01-28 09:00:10|5511.6|5508.8|5513.2|5510.4|5513.6|5510.8|5511.6|5508.8|80
1611824420000|2021-01-28 09:00:20|5512.6|5509.8|5512.2|5509.4|5512.6|5509.8|5512.2|5509.4|11
1611824430000|2021-01-28 09:00:30|5512.6|5509.8|5512.2|5509.4|5512.6|5509.8|5511.7|5508.9|12
1611824440000|2021-01-28 09:00:40|5512.6|5509.8|5512.6|5509.8|5512.6|5509.8|5510.7|5507.9|100
1611824450000|2021-01-28 09:00:50|5512.2|5509.4|5512.1|5509.3|5512.6|5509.8|5511.7|5508.9|3
1611824460000|2021-01-28 09:01:00|5511.7|5508.9|5514.2|5511.4|5514.6|5511.8|5511.7|5508.9|7
1611824470000|2021-01-28 09:01:10|5513.7|5510.9|5515.6|5512.8|5515.6|5512.8|5513.7|5510.9|6
1611824480000|2021-01-28 09:01:20|5516.1|5513.3|5516.6|5513.8|5516.6|5513.8|5515.6|5512.8|54
1611824490000|2021-01-28 09:01:30|5516.7|5513.9|5516.6|5513.8|5517.6|5514.8|5516.1|5513.3|19
1611824500000|2021-01-28 09:01:40|5517.1|5514.3|5515.1|5512.3|5517.1|5514.3|5515.1|5512.3|30
1611824510000|2021-01-28 09:01:50|5515.6|5512.8|5516.1|5513.3|5516.1|5513.3|5515.6|5512.8|6
1611824520000|2021-01-28 09:02:00|5515.7|5512.9|5518.1|5515.3|5518.6|5515.8|5515.6|5512.8|41
1611824530000|2021-01-28 09:02:10|5517.7|5514.9|5519.6|5516.8|5519.6|5516.8|5517.6|5514.8|37
1611824540000|2021-01-28 09:02:20|5518.6|5515.8|5516.7|5513.9|5518.6|5515.8|5516.7|5513.9|13
1611824550000|2021-01-28 09:02:30|5516.6|5513.8|5517.1|5514.3|5518.1|5515.3|5516.6|5513.8|13
1611824560000|2021-01-28 09:02:40|5516.6|5513.8|5517.1|5514.3|5517.1|5514.3|5515.6|5512.8|9
1611824570000|2021-01-28 09:02:50|5517.6|5514.8|5516.6|5513.8|5518.1|5515.3|5516.6|5513.8|8
1611824580000|2021-01-28 09:03:00|5516.1|5513.3|5516.6|5513.8|5517.1|5514.3|5516.1|5513.3|13
1611824590000|2021-01-28 09:03:10|5516.1|5513.3|5515.6|5512.8|5516.1|5513.3|5515.6|5512.8|1
1611824600000|2021-01-28 09:03:20|5516.1|5513.3|5516.6|5513.8|5516.6|5513.8|5516.1|5513.3|9
1611824610000|2021-01-28 09:03:30|5515.6|5512.8|5515.6|5512.8|5516.1|5513.3|5515.6|5512.8|18
1611824620000|2021-01-28 09:03:40|5516.1|5513.3|5516.6|5513.8|5516.6|5513.8|5516.1|5513.3|0
1611824630000|2021-01-28 09:03:50|5517.6|5514.8|5517.6|5514.8|5518.6|5515.8|5517.6|5514.8|4
1611824640000|2021-01-28 09:04:00|5516.6|5513.8|5517.1|5514.3|5517.6|5514.8|5516.6|5513.8|4
1611824650000|2021-01-28 09:04:10|5517.6|5514.8|5518.1|5515.3|5518.6|5515.8|5517.6|5514.8|3
1611824660000|2021-01-28 09:04:20|5517.6|5514.8|5518.6|5515.8|5519.1|5516.3|5517.6|5514.8|4
1611824670000|2021-01-28 09:04:30|5518.1|5515.3|5519.6|5516.8|5519.6|5516.8|5518.1|5515.3|1
1611824680000|2021-01-28 09:04:40|||||||||92
1611824690000|2021-01-28 09:04:50|5520.6|5517.8|5522.6|5519.8|5523.6|5520.8|5520.6|5517.8|176
1611824700000|2021-01-28 09:05:00|5523.1|5520.3|5523.6|5520.8|5524.6|5521.8|5522.6|5519.8|48
1611824710000|2021-01-28 09:05:10|5522.7|5519.9|5520.6|5517.8|5522.7|5519.9|5520.6|5517.8|80
1611824720000|2021-01-28 09:05:20|5521.1|5518.3|5521.6|5518.8|5522.1|5519.3|5521.1|5518.3|23
1611824730000|2021-01-28 09:05:30|||||||||3
1611824740000|2021-01-28 09:05:40|5522.6|5519.8|5521.6|5518.8|5522.6|5519.8|5521.6|5518.8|40
1611824750000|2021-01-28 09:05:50|5522.6|5519.8|5523.1|5520.3|5523.6|5520.8|5522.1|5519.3|59
1611824760000|2021-01-28 09:06:00|5523.6|5520.8|5522.6|5519.8|5523.6|5520.8|5522.6|5519.8|3
1611824770000|2021-01-28 09:06:10|5523.6|5520.8|5523.1|5520.3|5523.6|5520.8|5523.1|5520.3|3
1611824780000|2021-01-28 09:06:20|5522.6|5519.8|5522.6|5519.8|5523.1|5520.3|5522.6|5519.8|5
1611824800000|2021-01-28 09:06:40|5522.1|5519.3|5521.6|5518.8|5522.1|5519.3|5521.6|5518.8|21
1611824810000|2021-01-28 09:06:50|5521.7|5518.9|5522.6|5519.8|5522.6|5519.8|5521.7|5518.9|6
1611824820000|2021-01-28 09:07:00|||||||||8
1611824830000|2021-01-28 09:07:10|5523.6|5520.8|5522.6|5519.8|5523.6|5520.8|5522.6|5519.8|4
1611824840000|2021-01-28 09:07:20|5523.1|5520.3|5522.6|5519.8|5523.1|5520.3|5522.6|5519.8|17
1611824850000|2021-01-28 09:07:30|5523.1|5520.3|5522.6|5519.8|5523.6|5520.8|5522.6|5519.8|6
1611824860000|2021-01-28 09:07:40|5523.6|5520.8|5524.1|5521.3|5524.1|5521.3|5523.6|5520.8|10
1611824870000|2021-01-28 09:07:50|5523.6|5520.8|5523.6|5520.8|5523.6|5520.8|5523.6|5520.8|4
1611824880000|2021-01-28 09:08:00|5524.1|5521.3|5524.1|5521.3|5524.6|5521.8|5524.1|5521.3|20
1611824890000|2021-01-28 09:08:10|5523.6|5520.8|5523.6|5520.8|5524.1|5521.3|5523.6|5520.8|3
1611824900000|2021-01-28 09:08:20|5522.7|5519.9|5522.1|5519.3|5523.6|5520.8|5522.1|5519.3|28
1611824910000|2021-01-28 09:08:30|5521.7|5518.9|5522.1|5519.3|5522.6|5519.8|5521.6|5518.8|2
1611824920000|2021-01-28 09:08:40|5521.6|5518.8|5521.6|5518.8|5521.6|5518.8|5521.6|5518.8|2
1611824930000|2021-01-28 09:08:50|5522.6|5519.8|5521.6|5518.8|5522.6|5519.8|5521.6|5518.8|60
1611824940000|2021-01-28 09:09:00|||||||||3
1611824950000|2021-01-28 09:09:10|5520.6|5517.8|5519.7|5516.9|5520.6|5517.8|5519.7|5516.9|56
1611824960000|2021-01-28 09:09:20|5519.6|5516.8|5520.6|5517.8|5520.6|5517.8|5519.6|5516.8|17
1611824970000|2021-01-28 09:09:30|5520.1|5517.3|5519.6|5516.8|5520.1|5517.3|5519.1|5516.3|28
1611824980000|2021-01-28 09:09:40|5519.1|5516.3|5518.1|5515.3|5519.6|5516.8|5517.6|5514.8|44
1611824990000|2021-01-28 09:09:50|5518.6|5515.8|5517.6|5514.8|5518.6|5515.8|5517.6|5514.8|10
1611825000000|2021-01-28 09:10:00|5517.1|5514.3|5517.1|5514.3|5517.1|5514.3|5517.1|5514.3|7
1611825010000|2021-01-28 09:10:10|5517.6|5514.8|5517.6|5514.8|5517.6|5514.8|5516.6|5513.8|25
1611825020000|2021-01-28 09:10:20|5518.6|5515.8|5517.6|5514.8|5518.6|5515.8|5517.6|5514.8|15
1611825030000|2021-01-28 09:10:30|5516.6|5513.8|5514.1|5511.3|5516.6|5513.8|5513.6|5510.8|69
1611825040000|2021-01-28 09:10:40|5514.6|5511.8|5514.6|5511.8|5514.6|5511.8|5514.1|5511.3|1
1611825050000|2021-01-28 09:10:50|5514.1|5511.3|5514.1|5511.3|5514.6|5511.8|5513.6|5510.8|11
1611825060000|2021-01-28 09:11:00|5513.6|5510.8|5512.6|5509.8|5513.6|5510.8|5510.6|5507.8|75
1611825070000|2021-01-28 09:11:10|5512.1|5509.3|5511.1|5508.3|5512.6|5509.8|5510.6|5507.8|49
1611825080000|2021-01-28 09:11:20|5511.6|5508.8|5511.6|5508.8|5512.1|5509.3|5510.1|5507.3|15
1611825090000|2021-01-28 09:11:30|5511.1|5508.3|5511.1|5508.3|5511.6|5508.8|5511.1|5508.3|16
1611825100000|2021-01-28 09:11:40|5511.6|5508.8|5511.6|5508.8|5511.6|5508.8|5510.6|5507.8|5
1611825110000|2021-01-28 09:11:50|5512.6|5509.8|5512.1|5509.3|5512.6|5509.8|5511.6|5508.8|3
1611825120000|2021-01-28 09:12:00|5511.7|5508.9|5511.6|5508.8|5512.1|5509.3|5511.6|5508.8|7
1611825130000|2021-01-28 09:12:10|5512.6|5509.8|5512.6|5509.8|5512.6|5509.8|5512.1|5509.3|6
1611825140000|2021-01-28 09:12:20|5512.1|5509.3|5512.1|5509.3|5512.6|5509.8|5511.6|5508.8|1
1611825150000|2021-01-28 09:12:30|5512.6|5509.8|5512.1|5509.3|5512.6|5509.8|5510.6|5507.8|11
1611825160000|2021-01-28 09:12:40|5512.6|5509.8|5512.6|5509.8|5512.6|5509.8|5512.1|5509.3|1
1611825170000|2021-01-28 09:12:50|5512.1|5509.3|5514.6|5511.8|5514.6|5511.8|5512.1|5509.3|57
1611825180000|2021-01-28 09:13:00|5513.6|5510.8|5514.1|5511.3|5515.6|5512.8|5513.6|5510.8|109
1611825190000|2021-01-28 09:13:10|5514.6|5511.8|5516.6|5513.8|5516.6|5513.8|5514.6|5511.8|31
1611825200000|2021-01-28 09:13:20|5516.1|5513.3|5517.6|5514.8|5517.6|5514.8|5515.6|5512.8|75
1611825210000|2021-01-28 09:13:30|5516.6|5513.8|5517.6|5514.8|5518.1|5515.3|5516.6|5513.8|17
1611825220000|2021-01-28 09:13:40|5517.1|5514.3|5516.6|5513.8|5517.6|5514.8|5516.6|5513.8|12
1611825230000|2021-01-28 09:13:50|5516.1|5513.3|5516.6|5513.8|5517.6|5514.8|5516.1|5513.3|5
1611825240000|2021-01-28 09:14:00|5515.6|5512.8|5515.6|5512.8|5515.6|5512.8|5515.1|5512.3|8
1611825250000|2021-01-28 09:14:10|5515.1|5512.3|5514.6|5511.8|5515.6|5512.8|5514.6|5511.8|12
1611825260000|2021-01-28 09:14:20|5515.6|5512.8|5514.6|5511.8|5515.6|5512.8|5513.6|5510.8|39
1611825270000|2021-01-28 09:14:30|5515.6|5512.8|5515.6|5512.8|5515.6|5512.8|5515.6|5512.8|2
1611825280000|2021-01-28 09:14:40|5516.6|5513.8|5516.6|5513.8|5516.6|5513.8|5515.6|5512.8|202
1611825290000|2021-01-28 09:14:50|5515.6|5512.8|5515.6|5512.8|5515.6|5512.8|5515.6|5512.8|70
1611825300000|2021-01-28 09:15:00|5516.6|5513.8|5516.6|5513.8|5516.6|5513.8|5515.6|5512.8|144
1611825310000|2021-01-28 09:15:10|5515.6|5512.8|5520.6|5517.8|5520.6|5517.8|5514.6|5511.8|89
1611825320000|2021-01-28 09:15:20|5520.1|5517.3|5521.6|5518.8|5521.6|5518.8|5518.6|5515.8|122
1611825330000|2021-01-28 09:15:30|5522.1|5519.3|5521.6|5518.8|5522.6|5519.8|5521.6|5518.8|57
1611825340000|2021-01-28 09:15:40|5522.6|5519.8|5522.1|5519.3|5522.6|5519.8|5522.1|5519.3|7
1611825350000|2021-01-28 09:15:50|5522.6|5519.8|5523.6|5520.8|5524.1|5521.3|5522.6|5519.8|34
1611825360000|2021-01-28 09:16:00|5523.1|5520.3|5521.6|5518.8|5523.1|5520.3|5521.6|5518.8|11
1611825370000|2021-01-28 09:16:10|5522.1|5519.3|5523.1|5520.3|5523.1|5520.3|5522.1|5519.3|12
1611825380000|2021-01-28 09:16:20|5522.6|5519.8|5523.1|5520.3|5523.6|5520.8|5522.6|5519.8|10
1611825390000|2021-01-28 09:16:30|5522.6|5519.8|5522.1|5519.3|5522.6|5519.8|5521.6|5518.8|12
1611825400000|2021-01-28 09:16:40|5522.6|5519.8|5521.6|5518.8|5522.6|5519.8|5521.6|5518.8|43
1611825410000|2021-01-28 09:16:50|5522.1|5519.3|5521.6|5518.8|5522.1|5519.3|5521.6|5518.8|18
1611825420000|2021-01-28 09:17:00|||||||||33
1611825430000|2021-01-28 09:17:10|||||||||52
1611825440000|2021-01-28 09:17:20|5522.1|5519.3|5521.6|5518.8|5522.1|5519.3|5520.6|5517.8|501
1611825450000|2021-01-28 09:17:30|5521.1|5518.3|5521.6|5518.8|5521.6|5518.8|5520.1|5517.3|2
1611825460000|2021-01-28 09:17:40|5522.1|5519.3|5522.6|5519.8|5522.6|5519.8|5521.6|5518.8|24
1611825470000|2021-01-28 09:17:50|5521.6|5518.8|5521.6|5518.8|5521.6|5518.8|5521.1|5518.3|3
1611825480000|2021-01-28 09:18:00|5521.1|5518.3|5521.1|5518.3|5521.1|5518.3|5521.1|5518.3|2
1611825490000|2021-01-28 09:18:10|5520.6|5517.8|5522.1|5519.3|5522.6|5519.8|5520.6|5517.8|8
1611825500000|2021-01-28 09:18:20|5522.6|5519.8|5522.6|5519.8|5522.6|5519.8|5522.1|5519.3|12
1611825510000|2021-01-28 09:18:30|5523.6|5520.8|5523.6|5520.8|5523.6|5520.8|5523.6|5520.8|3
1611825520000|2021-01-28 09:18:40|5524.1|5521.3|5523.6|5520.8|5524.6|5521.8|5523.6|5520.8|20
1611825530000|2021-01-28 09:18:50|5523.1|5520.3|5521.6|5518.8|5523.1|5520.3|5521.6|5518.8|11
1611825540000|2021-01-28 09:19:00|5522.1|5519.3|5521.6|5518.8|5522.1|5519.3|5521.6|5518.8|12
1611825550000|2021-01-28 09:19:10|5520.6|5517.8|5520.6|5517.8|5520.6|5517.8|5520.6|5517.8|3
1611825560000|2021-01-28 09:19:20|5521.1|5518.3|5519.6|5516.8|5521.1|5518.3|5518.6|5515.8|530
1611825570000|2021-01-28 09:19:30|5519.1|5516.3|5519.6|5516.8|5519.6|5516.8|5518.6|5515.8|11
1611825580000|2021-01-28 09:19:40|5520.1|5517.3|5519.1|5516.3|5520.1|5517.3|5518.6|5515.8|2
1611825590000|2021-01-28 09:19:50|5519.6|5516.8|5519.1|5516.3|5519.6|5516.8|5518.6|5515.8|2
1611825600000|2021-01-28 09:20:00|5518.6|5515.8|5519.1|5516.3|5519.6|5516.8|5517.6|5514.8|16
1611825610000|2021-01-28 09:20:10|5519.6|5516.8|5519.6|5516.8|5520.1|5517.3|5518.6|5515.8|3
1611825620000|2021-01-28 09:20:20|5520.1|5517.3|5520.6|5517.8|5520.6|5517.8|5520.1|5517.3|11
1611825630000|2021-01-28 09:20:30|5521.6|5518.8|5521.6|5518.8|5522.6|5519.8|5521.6|5518.8|11
1611825640000|2021-01-28 09:20:40|5520.6|5517.8|5520.6|5517.8|5520.6|5517.8|5520.6|5517.8|8
1611825650000|2021-01-28 09:20:50|5519.6|5516.8|5519.6|5516.8|5520.1|5517.3|5519.6|5516.8|2
1611825660000|2021-01-28 09:21:00|5519.1|5516.3|5520.6|5517.8|5520.6|5517.8|5518.6|5515.8|5
1611825670000|2021-01-28 09:21:10|||||||||1
1611825690000|2021-01-28 09:21:30|5519.6|5516.8|5520.6|5517.8|5521.6|5518.8|5519.6|5516.8|32
1611825710000|2021-01-28 09:21:50|5521.1|5518.3|5520.6|5517.8|5521.1|5518.3|5520.6|5517.8|4
1611825720000|2021-01-28 09:22:00|5519.6|5516.8|5519.6|5516.8|5519.6|5516.8|5519.6|5516.8|10
1611825730000|2021-01-28 09:22:10|5518.6|5515.8|5519.6|5516.8|5519.6|5516.8|5518.6|5515.8|7
1611825760000|2021-01-28 09:22:40|5519.1|5516.3|5516.6|5513.8|5519.6|5516.8|5516.6|5513.8|21
1611825770000|2021-01-28 09:22:50|5515.6|5512.8|5516.6|5513.8|5516.6|5513.8|5515.6|5512.8|31
1611825780000|2021-01-28 09:23:00|5516.1|5513.3|5513.6|5510.8|5516.1|5513.3|5513.1|5510.3|118
1611825790000|2021-01-28 09:23:10|5514.1|5511.3|5512.6|5509.8|5514.6|5511.8|5512.6|5509.8|25
1611825800000|2021-01-28 09:23:20|5513.1|5510.3|5512.6|5509.8|5513.1|5510.3|5511.6|5508.8|46
1611825810000|2021-01-28 09:23:30|5513.1|5510.3|5511.6|5508.8|5513.6|5510.8|5511.6|5508.8|28
1611825820000|2021-01-28 09:23:40|||||||||32
1611825830000|2021-01-28 09:23:50|||||||||29
1611825840000|2021-01-28 09:24:00|||||||||41
1611825850000|2021-01-28 09:24:10|||||||||16
1611825860000|2021-01-28 09:24:20|5510.6|5507.8|5512.6|5509.8|5512.6|5509.8|5510.6|5507.8|131
1611825870000|2021-01-28 09:24:30|5512.1|5509.3|5512.6|5509.8|5512.6|5509.8|5512.1|5509.3|38
1611825880000|2021-01-28 09:24:40|5512.1|5509.3|5511.6|5508.8|5512.6|5509.8|5511.6|5508.8|36
1611825890000|2021-01-28 09:24:50|||||||||3
1611825900000|2021-01-28 09:25:00|5512.6|5509.8|5511.6|5508.8|5512.6|5509.8|5511.6|5508.8|132
1611825910000|2021-01-28 09:25:10|||||||||2
1611825920000|2021-01-28 09:25:20|5512.6|5509.8|5514.6|5511.8|5514.6|5511.8|5512.1|5509.3|35
1611825930000|2021-01-28 09:25:30|5515.6|5512.8|5513.1|5510.3|5515.6|5512.8|5512.6|5509.8|32
1611825940000|2021-01-28 09:25:40|5512.6|5509.8|5511.6|5508.8|5512.6|5509.8|5511.6|5508.8|26
1611825950000|2021-01-28 09:25:50|5512.6|5509.8|5511.6|5508.8|5512.6|5509.8|5511.6|5508.8|138
1611825960000|2021-01-28 09:26:00|||||||||22
1611825970000|2021-01-28 09:26:10|||||||||149
1611825980000|2021-01-28 09:26:20|||||||||14
1611825990000|2021-01-28 09:26:30|5509.6|5506.8|5509.6|5506.8|5510.6|5507.8|5509.6|5506.8|58
1611826000000|2021-01-28 09:26:40|5509.1|5506.3|5508.1|5505.3|5509.1|5506.3|5508.1|5505.3|134
1611826010000|2021-01-28 09:26:50|5507.6|5504.8|5509.6|5506.8|5509.6|5506.8|5507.6|5504.8|108
1611826020000|2021-01-28 09:27:00|5509.1|5506.3|5509.1|5506.3|5509.6|5506.8|5509.1|5506.3|26
1611826030000|2021-01-28 09:27:10|5508.6|5505.8|5507.6|5504.8|5509.1|5506.3|5507.6|5504.8|123
1611826040000|2021-01-28 09:27:20|5507.1|5504.3|5505.6|5502.8|5507.1|5504.3|5504.6|5501.8|200
1611826050000|2021-01-28 09:27:30|5505.1|5502.3|5509.6|5506.8|5509.6|5506.8|5505.1|5502.3|618
1611826060000|2021-01-28 09:27:40|5510.1|5507.3|5508.1|5505.3|5510.1|5507.3|5508.1|5505.3|66
1611826070000|2021-01-28 09:27:50|5508.6|5505.8|5509.1|5506.3|5509.6|5506.8|5507.6|5504.8|59
1611826080000|2021-01-28 09:28:00|5508.6|5505.8|5508.1|5505.3|5509.6|5506.8|5507.6|5504.8|53
1611826090000|2021-01-28 09:28:10|5508.6|5505.8|5506.6|5503.8|5508.6|5505.8|5506.6|5503.8|5
1611826100000|2021-01-28 09:28:20|5507.6|5504.8|5506.6|5503.8|5507.6|5504.8|5506.6|5503.8|47
1611826110000|2021-01-28 09:28:30|5507.6|5504.8|5507.6|5504.8|5507.6|5504.8|5507.6|5504.8|12
1611826120000|2021-01-28 09:28:40|5508.6|5505.8|5506.6|5503.8|5508.6|5505.8|5506.6|5503.8|62
1611826130000|2021-01-28 09:28:50|||||||||7
1611826140000|2021-01-28 09:29:00|5506.1|5503.3|5506.1|5503.3|5506.1|5503.3|5505.6|5502.8|12
1611826150000|2021-01-28 09:29:10|5505.6|5502.8|5505.6|5502.8|5506.6|5503.8|5505.6|5502.8|26
1611826160000|2021-01-28 09:29:20|5506.1|5503.3|5504.6|5501.8|5506.6|5503.8|5504.1|5501.3|369
1611826170000|2021-01-28 09:29:30|5505.1|5502.3|5502.6|5499.8|5505.1|5502.3|5502.6|5499.8|330
1611826180000|2021-01-28 09:29:40|||||||||2
1611826190000|2021-01-28 09:29:50|5502.1|5499.3|5501.6|5498.8|5502.1|5499.3|5501.6|5498.8|66
1611826200000|2021-01-28 09:30:00|5500.1|5497.3|5499.1|5496.3|5501.6|5498.8|5499.1|5496.3|236
1611826210000|2021-01-28 09:30:10|5499.6|5496.8|5501.6|5498.8|5501.6|5498.8|5498.6|5495.8|178
1611826220000|2021-01-28 09:30:20|5501.1|5498.3|5501.6|5498.8|5501.6|5498.8|5500.6|5497.8|23
1611826230000|2021-01-28 09:30:30|5502.1|5499.3|5502.6|5499.8|5502.6|5499.8|5501.6|5498.8|101
1611826240000|2021-01-28 09:30:40|5503.1|5500.3|5503.6|5500.8|5504.6|5501.8|5503.1|5500.3|54
1611826250000|2021-01-28 09:30:50|5504.1|5501.3|5504.6|5501.8|5504.6|5501.8|5503.6|5500.8|62
1611826260000|2021-01-28 09:31:00|5505.1|5502.3|5505.6|5502.8|5506.6|5503.8|5504.6|5501.8|96
1611826270000|2021-01-28 09:31:10|5505.1|5502.3|5506.6|5503.8|5506.6|5503.8|5505.1|5502.3|28
1611826280000|2021-01-28 09:31:20|5505.6|5502.8|5507.6|5504.8|5507.6|5504.8|5505.6|5502.8|26
1611826290000|2021-01-28 09:31:30|5506.6|5503.8|5506.6|5503.8|5506.6|5503.8|5506.6|5503.8|2
1611826300000|2021-01-28 09:31:40|5505.6|5502.8|5506.6|5503.8|5506.6|5503.8|5505.6|5502.8|11
1611826310000|2021-01-28 09:31:50|5507.1|5504.3|5507.6|5504.8|5508.6|5505.8|5506.6|5503.8|106
1611826320000|2021-01-28 09:32:00|5508.1|5505.3|5508.6|5505.8|5508.6|5505.8|5508.1|5505.3|15
1611826330000|2021-01-28 09:32:10|5509.1|5506.3|5508.6|5505.8|5510.1|5507.3|5508.6|5505.8|51
1611826340000|2021-01-28 09:32:20|5509.1|5506.3|5508.6|5505.8|5509.6|5506.8|5507.6|5504.8|15
1611826350000|2021-01-28 09:32:30|5509.6|5506.8|5508.6|5505.8|5509.6|5506.8|5508.6|5505.8|23
1611826360000|2021-01-28 09:32:40|5509.6|5506.8|5509.6|5506.8|5510.6|5507.8|5509.6|5506.8|13
1611826370000|2021-01-28 09:32:50|5510.6|5507.8|5511.6|5508.8|5511.6|5508.8|5510.6|5507.8|87
1611826380000|2021-01-28 09:33:00|5511.1|5508.3|5511.1|5508.3|5511.6|5508.8|5511.1|5508.3|7
1611826390000|2021-01-28 09:33:10|5510.6|5507.8|5511.6|5508.8|5511.6|5508.8|5510.6|5507.8|3
1611826400000|2021-01-28 09:33:20|5511.1|5508.3|5510.6|5507.8|5511.6|5508.8|5510.6|5507.8|1
1611826410000|2021-01-28 09:33:30|5509.6|5506.8|5509.6|5506.8|5509.6|5506.8|5509.6|5506.8|21
1611826420000|2021-01-28 09:33:40|5509.1|5506.3|5509.6|5506.8|5509.6|5506.8|5508.6|5505.8|19
1611826430000|2021-01-28 09:33:50|5508.6|5505.8|5508.6|5505.8|5509.6|5506.8|5508.6|5505.8|2
1611826440000|2021-01-28 09:34:00|5509.1|5506.3|5509.1|5506.3|5509.1|5506.3|5509.1|5506.3|70
1611826450000|2021-01-28 09:34:10|5508.6|5505.8|5509.6|5506.8|5510.1|5507.3|5508.6|5505.8|133
1611826460000|2021-01-28 09:34:20|5510.1|5507.3|5509.6|5506.8|5510.1|5507.3|5509.6|5506.8|0
1611826470000|2021-01-28 09:34:30|5510.1|5507.3|5511.6|5508.8|5511.6|5508.8|5509.6|5506.8|6
1611826480000|2021-01-28 09:34:40|5512.6|5509.8|5510.6|5507.8|5512.6|5509.8|5510.6|5507.8|5
1611826490000|2021-01-28 09:34:50|5510.1|5507.3|5510.6|5507.8|5510.6|5507.8|5510.1|5507.3|3
1611826500000|2021-01-28 09:35:00|5509.6|5506.8|5508.6|5505.8|5510.1|5507.3|5508.6|5505.8|6
1611826520000|2021-01-28 09:35:20|5507.1|5504.3|5507.1|5504.3|5507.1|5504.3|5507.1|5504.3|343
1611826530000|2021-01-28 09:35:30|5506.6|5503.8|5508.6|5505.8|5508.6|5505.8|5506.6|5503.8|9
1611826540000|2021-01-28 09:35:40|5507.6|5504.8|5507.6|5504.8|5507.6|5504.8|5507.6|5504.8|2
1611826550000|2021-01-28 09:35:50|5507.1|5504.3|5507.6|5504.8|5508.6|5505.8|5507.1|5504.3|5
1611826560000|2021-01-28 09:36:00|5507.1|5504.3|5507.1|5504.3|5507.1|5504.3|5506.6|5503.8|4
1611826570000|2021-01-28 09:36:10|5507.6|5504.8|5507.6|5504.8|5507.6|5504.8|5507.1|5504.3|2
1611826580000|2021-01-28 09:36:20|5507.1|5504.3|5507.6|5504.8|5507.6|5504.8|5506.6|5503.8|10
1611826590000|2021-01-28 09:36:30|5507.1|5504.3|5508.6|5505.8|5508.6|5505.8|5506.6|5503.8|73
1611826600000|2021-01-28 09:36:40|5508.1|5505.3|5508.1|5505.3|5508.6|5505.8|5507.6|5504.8|17
1611826610000|2021-01-28 09:36:50|5507.6|5504.8|5507.6|5504.8|5508.6|5505.8|5507.6|5504.8|45
1611826620000|2021-01-28 09:37:00|5508.1|5505.3|5508.1|5505.3|5508.6|5505.8|5507.6|5504.8|3
1611826630000|2021-01-28 09:37:10|5508.6|5505.8|5507.6|5504.8|5508.6|5505.8|5507.6|5504.8|1
1611826640000|2021-01-28 09:37:20|5508.6|5505.8|5508.1|5505.3|5508.6|5505.8|5508.1|5505.3|4
1611826650000|2021-01-28 09:37:30|5508.6|5505.8|5507.6|5504.8|5508.6|5505.8|5507.6|5504.8|2
1611826660000|2021-01-28 09:37:40|5506.6|5503.8|5506.6|5503.8|5507.1|5504.3|5506.6|5503.8|2
1611826670000|2021-01-28 09:37:50|5507.6|5504.8|5506.6|5503.8|5508.1|5505.3|5506.6|5503.8|39
1611826680000|2021-01-28 09:38:00|5506.1|5503.3|5506.6|5503.8|5507.1|5504.3|5505.6|5502.8|4
1611826690000|2021-01-28 09:38:10|5507.1|5504.3|5506.6|5503.8|5507.1|5504.3|5505.6|5502.8|16
1611826700000|2021-01-28 09:38:20|5505.6|5502.8|5507.1|5504.3|5507.6|5504.8|5505.6|5502.8|71
1611826710000|2021-01-28 09:38:30|5506.6|5503.8|5506.6|5503.8|5507.6|5504.8|5506.6|5503.8|51
1611826720000|2021-01-28 09:38:40|5505.6|5502.8|5506.1|5503.3|5506.1|5503.3|5505.6|5502.8|13
1611826730000|2021-01-28 09:38:50|5505.6|5502.8|5505.6|5502.8|5505.6|5502.8|5505.6|5502.8|1
1611826740000|2021-01-28 09:39:00|5506.1|5503.3|5507.1|5504.3|5507.6|5504.8|5505.6|5502.8|42
1611826750000|2021-01-28 09:39:10|5507.6|5504.8|5506.6|5503.8|5507.6|5504.8|5506.6|5503.8|11
1611826760000|2021-01-28 09:39:20|5507.1|5504.3|5506.6|5503.8|5507.1|5504.3|5506.6|5503.8|4
1611826770000|2021-01-28 09:39:30|||||||||2
1611826780000|2021-01-28 09:39:40|5505.6|5502.8|5506.1|5503.3|5506.1|5503.3|5505.6|5502.8|4
1611826790000|2021-01-28 09:39:50|5506.6|5503.8|5507.1|5504.3|5507.1|5504.3|5506.1|5503.3|53
1611826800000|2021-01-28 09:40:00|5506.6|5503.8|5505.6|5502.8|5507.6|5504.8|5505.6|5502.8|49
1611826810000|2021-01-28 09:40:10|5506.1|5503.3|5505.6|5502.8|5506.1|5503.3|5505.1|5502.3|11
1611826820000|2021-01-28 09:40:20|5505.1|5502.3|5504.6|5501.8|5505.1|5502.3|5504.6|5501.8|6
1611826830000|2021-01-28 09:40:30|5504.1|5501.3|5503.6|5500.8|5504.6|5501.8|5503.6|5500.8|10
1611826840000|2021-01-28 09:40:40|5504.1|5501.3|5504.6|5501.8|5504.6|5501.8|5504.1|5501.3|3
1611826850000|2021-01-28 09:40:50|5505.1|5502.3|5505.6|5502.8|5505.6|5502.8|5504.6|5501.8|6
1611826860000|2021-01-28 09:41:00|5505.1|5502.3|5505.6|5502.8|5505.6|5502.8|5504.6|5501.8|20
1611826870000|2021-01-28 09:41:10|5505.1|5502.3|5505.1|5502.3|5505.6|5502.8|5504.6|5501.8|13
1611826880000|2021-01-28 09:41:20|5505.6|5502.8|5506.1|5503.3|5506.6|5503.8|5505.1|5502.3|18
1611826890000|2021-01-28 09:41:30|5506.6|5503.8|5507.1|5504.3|5507.6|5504.8|5506.6|5503.8|13
1611826900000|2021-01-28 09:41:40|5507.6|5504.8|5507.6|5504.8|5507.6|5504.8|5506.6|5503.8|2
1611826910000|2021-01-28 09:41:50|5506.6|5503.8|5507.6|5504.8|5507.6|5504.8|5506.6|5503.8|17
1611826920000|2021-01-28 09:42:00|5508.6|5505.8|5511.6|5508.8|5512.6|5509.8|5508.6|5505.8|56
1611826930000|2021-01-28 09:42:10|5511.1|5508.3|5508.6|5505.8|5511.1|5508.3|5508.6|5505.8|584
1611826940000|2021-01-28 09:42:20|5509.1|5506.3|5511.6|5508.8|5512.6|5509.8|5509.1|5506.3|174
1611826950000|2021-01-28 09:42:30|5512.6|5509.8|5512.6|5509.8|5514.6|5511.8|5512.1|5509.3|17
1611826960000|2021-01-28 09:42:40|5513.6|5510.8|5513.6|5510.8|5513.6|5510.8|5512.6|5509.8|4
1611826970000|2021-01-28 09:42:50|5513.1|5510.3|5512.1|5509.3|5513.1|5510.3|5511.1|5508.3|51
1611826980000|2021-01-28 09:43:00|5512.6|5509.8|5508.6|5505.8|5512.6|5509.8|5508.6|5505.8|75
1611826990000|2021-01-28 09:43:10|5509.1|5506.3|5510.6|5507.8|5510.6|5507.8|5508.6|5505.8|7
1611827000000|2021-01-28 09:43:20|5510.1|5507.3|5509.6|5506.8|5510.1|5507.3|5509.6|5506.8|109
1611827010000|2021-01-28 09:43:30|5510.6|5507.8|5510.6|5507.8|5511.6|5508.8|5510.1|5507.3|23
1611827020000|2021-01-28 09:43:40|5511.1|5508.3|5511.1|5508.3|5511.6|5508.8|5510.6|5507.8|106
1611827030000|2021-01-28 09:43:50|5511.6|5508.8|5512.1|5509.3|5512.6|5509.8|5511.1|5508.3|5
1611827040000|2021-01-28 09:44:00|5512.6|5509.8|5513.6|5510.8|5513.6|5510.8|5512.6|5509.8|41
1611827050000|2021-01-28 09:44:10|5512.6|5509.8|5512.6|5509.8|5513.6|5510.8|5512.6|5509.8|8
1611827060000|2021-01-28 09:44:20|5512.1|5509.3|5512.1|5509.3|5512.1|5509.3|5511.6|5508.8|26
1611827070000|2021-01-28 09:44:30|5512.6|5509.8|5511.6|5508.8|5512.6|5509.8|5511.6|5508.8|6
1611827080000|2021-01-28 09:44:40|5511.1|5508.3|5510.6|5507.8|5511.6|5508.8|5510.6|5507.8|5
1611827090000|2021-01-28 09:44:50|5511.6|5508.8|5512.6|5509.8|5512.6|5509.8|5511.6|5508.8|7
1611827100000|2021-01-28 09:45:00|5512.1|5509.3|5511.6|5508.8|5512.6|5509.8|5511.6|5508.8|3
1611827110000|2021-01-28 09:45:10|5512.1|5509.3|5512.1|5509.3|5512.1|5509.3|5512.1|5509.3|4
1611827120000|2021-01-28 09:45:20|5511.6|5508.8|5511.1|5508.3|5511.6|5508.8|5511.1|5508.3|1
1611827130000|2021-01-28 09:45:30|5510.6|5507.8|5511.1|5508.3|5511.6|5508.8|5510.6|5507.8|6
1611827140000|2021-01-28 09:45:40|5511.6|5508.8|5512.1|5509.3|5512.1|5509.3|5511.1|5508.3|5
1611827150000|2021-01-28 09:45:50|5512.6|5509.8|5511.6|5508.8|5512.6|5509.8|5511.6|5508.8|3
1611827160000|2021-01-28 09:46:00|5511.1|5508.3|5510.6|5507.8|5511.1|5508.3|5510.6|5507.8|9
1611827170000|2021-01-28 09:46:10|5509.6|5506.8|5509.6|5506.8|5509.6|5506.8|5509.6|5506.8|4
1611827180000|2021-01-28 09:46:20|5510.6|5507.8|5509.6|5506.8|5510.6|5507.8|5509.1|5506.3|7
1611827190000|2021-01-28 09:46:30|5510.6|5507.8|5509.1|5506.3|5510.6|5507.8|5508.6|5505.8|75
1611827200000|2021-01-28 09:46:40|5509.6|5506.8|5509.1|5506.3|5509.6|5506.8|5509.1|5506.3|0
1611827210000|2021-01-28 09:46:50|5509.6|5506.8|5510.6|5507.8|5510.6|5507.8|5509.6|5506.8|104
1611827220000|2021-01-28 09:47:00|5511.1|5508.3|5511.1|5508.3|5512.6|5509.8|5511.1|5508.3|10
1611827230000|2021-01-28 09:47:10|5511.6|5508.8|5511.6|5508.8|5512.6|5509.8|5511.6|5508.8|2
1611827240000|2021-01-28 09:47:20|5512.1|5509.3|5512.1|5509.3|5512.1|5509.3|5511.6|5508.8|1
1611827250000|2021-01-28 09:47:30|5512.6|5509.8|5512.6|5509.8|5512.6|5509.8|5512.6|5509.8|0
1611827280000|2021-01-28 09:48:00|5513.1|5510.3|5513.6|5510.8|5514.1|5511.3|5513.1|5510.3|15
1611827290000|2021-01-28 09:48:10|5513.1|5510.3|5513.6|5510.8|5514.1|5511.3|5512.6|5509.8|2
1611827300000|2021-01-28 09:48:20|5514.1|5511.3|5513.6|5510.8|5514.6|5511.8|5513.6|5510.8|9
1611827310000|2021-01-28 09:48:30|5514.6|5511.8|5513.6|5510.8|5514.6|5511.8|5513.6|5510.8|24
1611827320000|2021-01-28 09:48:40|5514.6|5511.8|5514.1|5511.3|5514.6|5511.8|5513.6|5510.8|31
1611827330000|2021-01-28 09:48:50|5513.6|5510.8|5513.6|5510.8|5514.6|5511.8|5513.6|5510.8|6
1611827340000|2021-01-28 09:49:00|5514.1|5511.3|5514.1|5511.3|5514.1|5511.3|5513.6|5510.8|175
1611827350000|2021-01-28 09:49:10|5513.6|5510.8|5516.6|5513.8|5516.6|5513.8|5513.6|5510.8|54
1611827360000|2021-01-28 09:49:20|5517.6|5514.8|5517.6|5514.8|5517.6|5514.8|5517.6|5514.8|87
1611827370000|2021-01-28 09:49:30|5516.6|5513.8|5516.6|5513.8|5516.6|5513.8|5516.6|5513.8|6
1611827380000|2021-01-28 09:49:40|5517.6|5514.8|5516.6|5513.8|5517.6|5514.8|5516.6|5513.8|9
1611827390000|2021-01-28 09:49:50|||||||||5
1611827400000|2021-01-28 09:50:00|5517.1|5514.3|5518.1|5515.3|5518.6|5515.8|5517.1|5514.3|17
1611827410000|2021-01-28 09:50:10|5517.6|5514.8|5519.6|5516.8|5519.6|5516.8|5517.6|5514.8|5
1611827420000|2021-01-28 09:50:20|5520.1|5517.3|5519.6|5516.8|5520.1|5517.3|5519.6|5516.8|7
1611827430000|2021-01-28 09:50:30|5520.1|5517.3|5519.6|5516.8|5520.6|5517.8|5519.6|5516.8|2
1611827440000|2021-01-28 09:50:40|5519.1|5516.3|5519.6|5516.8|5519.6|5516.8|5518.6|5515.8|2
1611827450000|2021-01-28 09:50:50|5519.1|5516.3|5518.6|5515.8|5519.1|5516.3|5518.6|5515.8|4
1611827460000|2021-01-28 09:51:00|5519.1|5516.3|5520.6|5517.8|5520.6|5517.8|5519.1|5516.3|4
1611827470000|2021-01-28 09:51:10|5520.1|5517.3|5520.1|5517.3|5520.6|5517.8|5519.6|5516.8|16
1611827480000|2021-01-28 09:51:20|5520.6|5517.8|5520.6|5517.8|5521.1|5518.3|5520.6|5517.8|19
1611827490000|2021-01-28 09:51:30|5521.6|5518.8|5520.6|5517.8|5521.6|5518.8|5520.6|5517.8|7
1611827510000|2021-01-28 09:51:50|5521.1|5518.3|5520.6|5517.8|5521.1|5518.3|5520.6|5517.8|6
1611827520000|2021-01-28 09:52:00|5521.1|5518.3|5522.6|5519.8|5522.6|5519.8|5521.1|5518.3|32
1611827530000|2021-01-28 09:52:10|5522.1|5519.3|5523.1|5520.3|5523.6|5520.8|5521.6|5518.8|12
1611827540000|2021-01-28 09:52:20|5522.6|5519.8|5521.6|5518.8|5522.6|5519.8|5521.6|5518.8|10
1611827550000|2021-01-28 09:52:30|5522.1|5519.3|5522.6|5519.8|5522.6|5519.8|5521.6|5518.8|13
1611827560000|2021-01-28 09:52:40|5522.1|5519.3|5523.6|5520.8|5524.6|5521.8|5521.6|5518.8|54
1611827570000|2021-01-28 09:52:50|5524.1|5521.3|5524.6|5521.8|5525.6|5522.8|5523.6|5520.8|27
1611827580000|2021-01-28 09:53:00|5525.6|5522.8|5531.6|5528.8|5532.6|5529.8|5524.6|5521.8|817
1611827590000|2021-01-28 09:53:10|5530.6|5527.8|5532.6|5529.8|5533.6|5530.8|5530.6|5527.8|123
1611827600000|2021-01-28 09:53:20|5533.6|5530.8|5531.6|5528.8|5533.6|5530.8|5531.6|5528.8|74
1611827610000|2021-01-28 09:53:30|5532.1|5529.3|5531.6|5528.8|5532.1|5529.3|5531.6|5528.8|78
1611827620000|2021-01-28 09:53:40|5532.6|5529.8|5534.6|5531.8|5534.6|5531.8|5532.6|5529.8|68
1611827630000|2021-01-28 09:53:50|5533.6|5530.8|5532.1|5529.3|5533.6|5530.8|5532.1|5529.3|43
1611827640000|2021-01-28 09:54:00|5531.6|5528.8|5532.1|5529.3|5533.6|5530.8|5531.6|5528.8|42
1611827650000|2021-01-28 09:54:10|5531.6|5528.8|5532.1|5529.3|5533.6|5530.8|5531.6|5528.8|23
1611827660000|2021-01-28 09:54:20|5532.6|5529.8|5532.6|5529.8|5533.6|5530.8|5532.6|5529.8|10
1611827670000|2021-01-28 09:54:30|5533.6|5530.8|5534.6|5531.8|5534.6|5531.8|5533.6|5530.8|79
1611827680000|2021-01-28 09:54:40|5535.6|5532.8|5534.6|5531.8|5536.6|5533.8|5534.6|5531.8|79
1611827690000|2021-01-28 09:54:50|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|5
1611827700000|2021-01-28 09:55:00|5534.6|5531.8|5536.1|5533.3|5536.6|5533.8|5534.6|5531.8|28
1611827710000|2021-01-28 09:55:10|5535.6|5532.8|5534.6|5531.8|5536.1|5533.3|5534.6|5531.8|21
1611827720000|2021-01-28 09:55:20|5535.1|5532.3|5534.6|5531.8|5535.6|5532.8|5534.6|5531.8|18
1611827730000|2021-01-28 09:55:30|5535.1|5532.3|5535.1|5532.3|5535.1|5532.3|5534.6|5531.8|3
1611827740000|2021-01-28 09:55:40|5539.7|5529.7|5538.6|5535.8|5539.7|5536.8|5538.1|5529.7|365
1611827750000|2021-01-28 09:55:50|5539.1|5536.3|5538.6|5535.8|5540.1|5537.3|5537.6|5534.8|66
1611827760000|2021-01-28 09:56:00|5538.1|5535.3|5536.6|5533.8|5538.1|5535.3|5536.6|5533.8|26
1611827770000|2021-01-28 09:56:10|5535.6|5532.8|5535.1|5532.3|5535.6|5532.8|5535.1|5532.3|12
1611827780000|2021-01-28 09:56:20|5535.6|5532.8|5535.1|5532.3|5535.6|5532.8|5535.1|5532.3|15
1611827790000|2021-01-28 09:56:30|5534.6|5531.8|5535.6|5532.8|5535.6|5532.8|5534.6|5531.8|224
1611827800000|2021-01-28 09:56:40|5535.1|5532.3|5534.6|5531.8|5535.1|5532.3|5533.6|5530.8|8
1611827810000|2021-01-28 09:56:50|5535.1|5532.3|5534.6|5531.8|5535.1|5532.3|5534.6|5531.8|2
1611827820000|2021-01-28 09:57:00|5535.1|5532.3|5538.1|5535.3|5538.6|5535.8|5535.1|5532.3|101
1611827830000|2021-01-28 09:57:10|5537.6|5534.8|5541.1|5538.3|5541.6|5538.8|5537.1|5534.3|94
1611827840000|2021-01-28 09:57:20|5541.6|5538.8|5540.1|5537.3|5541.6|5538.8|5538.1|5535.3|54
1611827850000|2021-01-28 09:57:30|5541.6|5538.8|5541.1|5538.3|5541.6|5538.8|5540.1|5537.3|29
1611827860000|2021-01-28 09:57:40|5541.6|5538.8|5541.6|5538.8|5541.6|5538.8|5540.6|5537.8|25
1611827870000|2021-01-28 09:57:50|5541.1|5538.3|5541.6|5538.8|5541.6|5538.8|5541.1|5538.3|22
1611827880000|2021-01-28 09:58:00|5541.1|5538.3|5537.6|5534.8|5541.6|5538.8|5537.6|5534.8|120
1611827890000|2021-01-28 09:58:10|5537.1|5534.3|5537.1|5534.3|5537.6|5534.8|5536.6|5533.8|79
1611827900000|2021-01-28 09:58:20|5536.6|5533.8|5536.6|5533.8|5537.1|5534.3|5536.6|5533.8|32
1611827910000|2021-01-28 09:58:30|5537.1|5534.3|5537.6|5534.8|5537.6|5534.8|5536.6|5533.8|10
1611827920000|2021-01-28 09:58:40|5538.1|5535.3|5538.1|5535.3|5538.6|5535.8|5537.6|5534.8|4
1611827930000|2021-01-28 09:58:50|5538.6|5535.8|5538.6|5535.8|5538.6|5535.8|5538.1|5535.3|4
1611827940000|2021-01-28 09:59:00|5539.1|5536.3|5540.6|5537.8|5540.6|5537.8|5538.6|5535.8|31
1611827950000|2021-01-28 09:59:10|5540.1|5537.3|5540.1|5537.3|5540.6|5537.8|5539.6|5536.8|139
1611827960000|2021-01-28 09:59:20|5539.6|5536.8|5539.6|5536.8|5540.6|5537.8|5538.6|5535.8|28
1611827970000|2021-01-28 09:59:30|5540.6|5537.8|5540.1|5537.3|5540.6|5537.8|5540.1|5537.3|15
1611827980000|2021-01-28 09:59:40|5539.6|5536.8|5539.1|5536.3|5540.1|5537.3|5538.6|5535.8|1
1611827990000|2021-01-28 09:59:50|5539.6|5536.8|5540.6|5537.8|5540.6|5537.8|5539.6|5536.8|81
1611828000000|2021-01-28 10:00:00|5541.6|5538.8|5540.6|5537.8|5541.6|5538.8|5540.6|5537.8|53
1611828010000|2021-01-28 10:00:10|5540.1|5537.3|5540.1|5537.3|5541.6|5538.8|5539.6|5536.8|121
1611828020000|2021-01-28 10:00:20|5540.6|5537.8|5539.1|5536.3|5540.6|5537.8|5539.1|5536.3|18
1611828030000|2021-01-28 10:00:30|5538.6|5535.8|5538.1|5535.3|5538.6|5535.8|5537.6|5534.8|17
1611828040000|2021-01-28 10:00:40|5537.6|5534.8|5538.6|5535.8|5539.6|5536.8|5537.6|5534.8|9
1611828050000|2021-01-28 10:00:50|5539.1|5536.3|5537.6|5534.8|5539.1|5536.3|5537.6|5534.8|3
1611828060000|2021-01-28 10:01:00|5538.1|5535.3|5539.1|5536.3|5539.6|5536.8|5538.1|5535.3|18
1611828070000|2021-01-28 10:01:10|5539.6|5536.8|5537.6|5534.8|5539.6|5536.8|5537.6|5534.8|5
1611828080000|2021-01-28 10:01:20|5536.6|5533.8|5536.6|5533.8|5537.6|5534.8|5536.6|5533.8|42
1611828090000|2021-01-28 10:01:30|5536.1|5533.3|5537.6|5534.8|5537.6|5534.8|5536.1|5533.3|332
1611828100000|2021-01-28 10:01:40|5538.1|5535.3|5538.6|5535.8|5538.6|5535.8|5538.1|5535.3|16
1611828110000|2021-01-28 10:01:50|5539.1|5536.3|5538.6|5535.8|5539.6|5536.8|5538.1|5535.3|7
1611828120000|2021-01-28 10:02:00|5539.1|5536.3|5539.6|5536.8|5539.6|5536.8|5538.6|5535.8|39
1611828130000|2021-01-28 10:02:10|5540.6|5537.8|5540.6|5537.8|5541.6|5538.8|5540.6|5537.8|68
1611828140000|2021-01-28 10:02:20|5541.6|5538.8|5540.1|5537.3|5541.6|5538.8|5539.6|5536.8|14
1611828150000|2021-01-28 10:02:30|5540.6|5537.8|5540.1|5537.3|5540.6|5537.8|5539.6|5536.8|33
1611828160000|2021-01-28 10:02:40|5540.6|5537.8|5540.6|5537.8|5541.1|5538.3|5540.1|5537.3|1
1611828170000|2021-01-28 10:02:50|5540.1|5537.3|5538.1|5535.3|5540.6|5537.8|5537.6|5534.8|2
1611828180000|2021-01-28 10:03:00|5537.6|5534.8|5536.1|5533.3|5538.1|5535.3|5535.6|5532.8|8
1611828190000|2021-01-28 10:03:10|5535.6|5532.8|5537.6|5534.8|5537.6|5534.8|5535.6|5532.8|3
1611828200000|2021-01-28 10:03:20|5536.6|5533.8|5537.6|5534.8|5538.1|5535.3|5536.6|5533.8|331
1611828210000|2021-01-28 10:03:30|5538.6|5535.8|5537.1|5534.3|5538.6|5535.8|5537.1|5534.3|370
1611828220000|2021-01-28 10:03:40|5537.6|5534.8|5535.6|5532.8|5537.6|5534.8|5535.1|5532.3|270
1611828230000|2021-01-28 10:03:50|5534.6|5531.8|5535.1|5532.3|5535.6|5532.8|5534.6|5531.8|65
1611828240000|2021-01-28 10:04:00|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|171
1611828250000|2021-01-28 10:04:10|||||||||93
1611828260000|2021-01-28 10:04:20|5534.6|5531.8|5535.6|5532.8|5535.6|5532.8|5534.6|5531.8|174
1611828270000|2021-01-28 10:04:30|||||||||28
1611828280000|2021-01-28 10:04:40|5536.1|5533.3|5533.6|5530.8|5536.1|5533.3|5529.6|5526.8|269
1611828290000|2021-01-28 10:04:50|5534.6|5531.8|5535.1|5532.3|5535.1|5532.3|5534.1|5531.3|42
1611828300000|2021-01-28 10:05:00|5535.6|5532.8|5538.6|5535.8|5539.6|5536.8|5535.1|5532.3|14
1611828310000|2021-01-28 10:05:10|5538.1|5535.3|5535.6|5532.8|5538.1|5535.3|5534.6|5531.8|135
1611828320000|2021-01-28 10:05:20|5536.1|5533.3|5536.6|5533.8|5536.6|5533.8|5535.6|5532.8|2
1611828330000|2021-01-28 10:05:30|5537.6|5534.8|5536.6|5533.8|5538.1|5535.3|5536.6|5533.8|30
1611828340000|2021-01-28 10:05:40|5537.1|5534.3|5536.6|5533.8|5537.6|5534.8|5536.6|5533.8|6
1611828350000|2021-01-28 10:05:50|5537.1|5534.3|5538.1|5535.3|5538.1|5535.3|5536.6|5533.8|34
1611828360000|2021-01-28 10:06:00|5537.6|5534.8|5538.6|5535.8|5539.6|5536.8|5537.6|5534.8|20
1611828370000|2021-01-28 10:06:10|5539.6|5536.8|5539.1|5536.3|5539.6|5536.8|5539.1|5536.3|6
1611828380000|2021-01-28 10:06:20|5539.6|5536.8|5541.1|5538.3|5541.6|5538.8|5539.6|5536.8|15
1611828390000|2021-01-28 10:06:30|5540.6|5537.8|5540.6|5537.8|5541.6|5538.8|5540.6|5537.8|40
1611828400000|2021-01-28 10:06:40|5541.6|5538.8|5540.6|5537.8|5541.6|5538.8|5540.6|5537.8|7
1611828410000|2021-01-28 10:06:50|5540.1|5537.3|5540.1|5537.3|5540.6|5537.8|5539.6|5536.8|8
1611828420000|2021-01-28 10:07:00|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|5539.6|5536.8|1
1611828430000|2021-01-28 10:07:10|5540.1|5537.3|5540.6|5537.8|5540.6|5537.8|5539.6|5536.8|24
1611828440000|2021-01-28 10:07:20|5541.1|5538.3|5540.6|5537.8|5541.1|5538.3|5540.6|5537.8|1
1611828450000|2021-01-28 10:07:30|5541.1|5538.3|5541.6|5538.8|5541.6|5538.8|5541.1|5538.3|31
1611828460000|2021-01-28 10:07:40|5541.1|5538.3|5540.6|5537.8|5541.6|5538.8|5540.6|5537.8|16
1611828470000|2021-01-28 10:07:50|5541.6|5538.8|5540.6|5537.8|5541.6|5538.8|5540.6|5537.8|7
1611828480000|2021-01-28 10:08:00|5539.6|5536.8|5539.6|5536.8|5540.1|5537.3|5539.6|5536.8|15
1611828490000|2021-01-28 10:08:10|5540.1|5537.3|5539.6|5536.8|5540.1|5537.3|5539.6|5536.8|3
1611828500000|2021-01-28 10:08:20|5539.1|5536.3|5539.6|5536.8|5539.6|5536.8|5538.6|5535.8|8
1611828510000|2021-01-28 10:08:30|5540.1|5537.3|5538.6|5535.8|5540.6|5537.8|5538.6|5535.8|37
1611828520000|2021-01-28 10:08:40|5538.1|5535.3|5538.6|5535.8|5539.1|5536.3|5537.6|5534.8|0
1611828530000|2021-01-28 10:08:50|5538.1|5535.3|5538.6|5535.8|5538.6|5535.8|5538.1|5535.3|2
1611828540000|2021-01-28 10:09:00|5539.1|5536.3|5538.1|5535.3|5539.6|5536.8|5538.1|5535.3|4
1611828550000|2021-01-28 10:09:10|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|2
1611828560000|2021-01-28 10:09:20|5538.6|5535.8|5540.6|5537.8|5540.6|5537.8|5538.6|5535.8|66
1611828570000|2021-01-28 10:09:30|5540.1|5537.3|5540.1|5537.3|5540.6|5537.8|5539.6|5536.8|5
1611828580000|2021-01-28 10:09:40|5539.6|5536.8|5539.1|5536.3|5539.6|5536.8|5538.6|5535.8|42
1611828590000|2021-01-28 10:09:50|5539.6|5536.8|5539.1|5536.3|5539.6|5536.8|5538.6|5535.8|3
1611828600000|2021-01-28 10:10:00|5539.6|5536.8|5538.6|5535.8|5539.6|5536.8|5538.6|5535.8|2
1611828610000|2021-01-28 10:10:10|5538.1|5535.3|5537.6|5534.8|5538.1|5535.3|5537.6|5534.8|9
1611828620000|2021-01-28 10:10:20|5535.6|5532.8|5533.6|5530.8|5535.6|5532.8|5533.6|5530.8|172
1611828630000|2021-01-28 10:10:30|5534.6|5531.8|5535.6|5532.8|5535.6|5532.8|5534.6|5531.8|30
1611828640000|2021-01-28 10:10:40|5536.1|5533.3|5535.6|5532.8|5536.6|5533.8|5535.6|5532.8|15
1611828650000|2021-01-28 10:10:50|5533.6|5530.8|5534.6|5531.8|5534.6|5531.8|5533.6|5530.8|126
1611828660000|2021-01-28 10:11:00|5535.1|5532.3|5535.6|5532.8|5535.6|5532.8|5535.1|5532.3|33
1611828670000|2021-01-28 10:11:10|||||||||26
1611828710000|2021-01-28 10:11:50|5532.6|5529.8|5534.1|5531.3|5534.6|5531.8|5532.6|5529.8|149
1611828720000|2021-01-28 10:12:00|5534.6|5531.8|5536.6|5533.8|5537.1|5534.3|5534.6|5531.8|12
1611828730000|2021-01-28 10:12:10|5536.1|5533.3|5535.6|5532.8|5536.1|5533.3|5535.6|5532.8|7
1611828740000|2021-01-28 10:12:20|5536.1|5533.3|5535.1|5532.3|5536.1|5533.3|5535.1|5532.3|4
1611828750000|2021-01-28 10:12:30|5535.6|5532.8|5535.1|5532.3|5535.6|5532.8|5535.1|5532.3|2
1611828760000|2021-01-28 10:12:40|5534.6|5531.8|5535.1|5532.3|5535.1|5532.3|5534.6|5531.8|28
1611828770000|2021-01-28 10:12:50|5534.6|5531.8|5533.6|5530.8|5535.1|5532.3|5533.6|5530.8|5
1611828780000|2021-01-28 10:13:00|5534.1|5531.3|5534.6|5531.8|5534.6|5531.8|5534.1|5531.3|1
1611828790000|2021-01-28 10:13:10|5535.6|5532.8|5534.6|5531.8|5535.6|5532.8|5534.6|5531.8|5
1611828800000|2021-01-28 10:13:20|5534.1|5531.3|5535.1|5532.3|5535.1|5532.3|5534.1|5531.3|4
1611828810000|2021-01-28 10:13:30|5535.6|5532.8|5535.1|5532.3|5535.6|5532.8|5534.6|5531.8|3
1611828820000|2021-01-28 10:13:40|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|5533.6|5530.8|32
1611828830000|2021-01-28 10:13:50|5534.1|5531.3|5532.6|5529.8|5534.1|5531.3|5532.6|5529.8|56
1611828840000|2021-01-28 10:14:00|5532.1|5529.3|5531.6|5528.8|5532.1|5529.3|5531.6|5528.8|21
1611828850000|2021-01-28 10:14:10|5530.6|5527.8|5530.6|5527.8|5531.6|5528.8|5530.6|5527.8|20
1611828860000|2021-01-28 10:14:20|5531.1|5528.3|5531.6|5528.8|5532.6|5529.8|5531.1|5528.3|301
1611828870000|2021-01-28 10:14:30|5530.6|5527.8|5531.6|5528.8|5531.6|5528.8|5530.6|5527.8|125
1611828890000|2021-01-28 10:14:50|5532.1|5529.3|5532.1|5529.3|5532.6|5529.8|5531.6|5528.8|24
1611828900000|2021-01-28 10:15:00|5532.6|5529.8|5533.6|5530.8|5533.6|5530.8|5531.6|5528.8|5
1611828910000|2021-01-28 10:15:10|5532.6|5529.8|5532.6|5529.8|5533.6|5530.8|5532.6|5529.8|3
1611828920000|2021-01-28 10:15:20|5533.1|5530.3|5533.1|5530.3|5533.6|5530.8|5532.6|5529.8|3
1611828930000|2021-01-28 10:15:30|5532.6|5529.8|5533.6|5530.8|5533.6|5530.8|5532.6|5529.8|34
1611828940000|2021-01-28 10:15:40|5534.6|5531.8|5535.1|5532.3|5535.6|5532.8|5534.6|5531.8|536
1611828950000|2021-01-28 10:15:50|5535.6|5532.8|5535.1|5532.3|5535.6|5532.8|5534.6|5531.8|75
1611828960000|2021-01-28 10:16:00|5535.6|5532.8|5533.1|5530.3|5535.6|5532.8|5532.6|5529.8|65
1611828970000|2021-01-28 10:16:10|5532.6|5529.8|5532.6|5529.8|5533.1|5530.3|5532.6|5529.8|6
1611828980000|2021-01-28 10:16:20|5531.6|5528.8|5533.6|5530.8|5533.6|5530.8|5531.6|5528.8|3
1611828990000|2021-01-28 10:16:30|5533.1|5530.3|5533.6|5530.8|5533.6|5530.8|5533.1|5530.3|1
1611829000000|2021-01-28 10:16:40|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|30
1611829010000|2021-01-28 10:16:50|||||||||1
1611829030000|2021-01-28 10:17:10|||||||||6
1611829040000|2021-01-28 10:17:20|5536.6|5533.8|5535.6|5532.8|5536.6|5533.8|5535.6|5532.8|55
1611829050000|2021-01-28 10:17:30|5536.6|5533.8|5537.6|5534.8|5538.1|5535.3|5536.6|5533.8|5
1611829060000|2021-01-28 10:17:40|5536.6|5533.8|5538.1|5535.3|5538.1|5535.3|5536.6|5533.8|9
1611829070000|2021-01-28 10:17:50|5538.6|5535.8|5539.1|5536.3|5539.1|5536.3|5538.6|5535.8|0
1611829080000|2021-01-28 10:18:00|5539.6|5536.8|5539.6|5536.8|5540.1|5537.3|5539.1|5536.3|9
1611829090000|2021-01-28 10:18:10|5539.1|5536.3|5538.1|5535.3|5539.1|5536.3|5537.6|5534.8|9
1611829100000|2021-01-28 10:18:20|5538.6|5535.8|5538.1|5535.3|5539.1|5536.3|5537.6|5534.8|82
1611829110000|2021-01-28 10:18:30|5538.6|5535.8|5538.6|5535.8|5539.1|5536.3|5538.6|5535.8|11
1611829120000|2021-01-28 10:18:40|5538.1|5535.3|5539.6|5536.8|5539.6|5536.8|5537.6|5534.8|23
1611829130000|2021-01-28 10:18:50|5540.1|5537.3|5540.1|5537.3|5540.1|5537.3|5539.6|5536.8|1
1611829140000|2021-01-28 10:19:00|5539.6|5536.8|5537.6|5534.8|5540.6|5537.8|5537.6|5534.8|7
1611829150000|2021-01-28 10:19:10|5536.6|5533.8|5538.6|5535.8|5538.6|5535.8|5536.6|5533.8|33
1611829160000|2021-01-28 10:19:20|5539.1|5536.3|5540.6|5537.8|5540.6|5537.8|5539.1|5536.3|22
1611829170000|2021-01-28 10:19:30|||||||||3
1611829190000|2021-01-28 10:19:50|5540.1|5537.3|5541.6|5538.8|5541.6|5538.8|5540.1|5537.3|10
1611829200000|2021-01-28 10:20:00|5541.1|5538.3|5541.6|5538.8|5542.6|5539.8|5541.1|5538.3|63
1611829210000|2021-01-28 10:20:10|5541.1|5538.3|5541.6|5538.8|5541.6|5538.8|5540.6|5537.8|7
1611829220000|2021-01-28 10:20:20|5540.6|5537.8|5541.1|5538.3|5541.1|5538.3|5540.6|5537.8|3
1611829230000|2021-01-28 10:20:30|5540.6|5537.8|5541.6|5538.8|5541.6|5538.8|5540.6|5537.8|0
1611829240000|2021-01-28 10:20:40|5540.6|5537.8|5541.1|5538.3|5541.1|5538.3|5540.6|5537.8|10
1611829250000|2021-01-28 10:20:50|5540.6|5537.8|5541.1|5538.3|5541.6|5538.8|5540.6|5537.8|4
1611829260000|2021-01-28 10:21:00|5540.6|5537.8|5539.1|5536.3|5540.6|5537.8|5539.1|5536.3|10
1611829270000|2021-01-28 10:21:10|5538.6|5535.8|5539.1|5536.3|5539.1|5536.3|5538.6|5535.8|0
1611829280000|2021-01-28 10:21:20|5538.6|5535.8|5538.6|5535.8|5539.1|5536.3|5538.6|5535.8|0
1611829290000|2021-01-28 10:21:30|5539.1|5536.3|5538.6|5535.8|5539.1|5536.3|5538.6|5535.8|1
1611829300000|2021-01-28 10:21:40|5539.1|5536.3|5540.1|5537.3|5540.1|5537.3|5539.1|5536.3|5
1611829310000|2021-01-28 10:21:50|5539.6|5536.8|5540.1|5537.3|5540.6|5537.8|5539.6|5536.8|263
1611829330000|2021-01-28 10:22:10|5540.6|5537.8|5541.1|5538.3|5541.1|5538.3|5540.6|5537.8|2
1611829340000|2021-01-28 10:22:20|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|1
1611829360000|2021-01-28 10:22:40|5541.6|5538.8|5543.6|5540.8|5543.6|5540.8|5541.6|5538.8|36
1611829370000|2021-01-28 10:22:50|5544.1|5541.3|5545.6|5542.8|5545.6|5542.8|5543.6|5540.8|78
1611829380000|2021-01-28 10:23:00|5546.1|5543.3|5547.6|5544.8|5547.6|5544.8|5546.1|5543.3|20
1611829390000|2021-01-28 10:23:10|5547.1|5544.3|5549.1|5546.3|5549.6|5546.8|5546.6|5543.8|134
1611829400000|2021-01-28 10:23:20|5548.6|5545.8|5548.6|5545.8|5549.6|5546.8|5548.6|5545.8|21
1611829410000|2021-01-28 10:23:30|5548.1|5545.3|5548.1|5545.3|5548.6|5545.8|5547.6|5544.8|19
1611829420000|2021-01-28 10:23:40|5547.6|5544.8|5547.1|5544.3|5547.6|5544.8|5547.1|5544.3|19
1611829430000|2021-01-28 10:23:50|5546.1|5543.3|5546.6|5543.8|5547.1|5544.3|5546.1|5543.3|54
1611829440000|2021-01-28 10:24:00|5547.6|5544.8|5549.6|5546.8|5549.6|5546.8|5547.6|5544.8|55
1611829450000|2021-01-28 10:24:10|5550.6|5547.8|5548.6|5545.8|5550.6|5547.8|5548.6|5545.8|30
1611829460000|2021-01-28 10:24:20|5549.1|5546.3|5548.6|5545.8|5549.6|5546.8|5548.6|5545.8|35
1611829470000|2021-01-28 10:24:30|5548.1|5545.3|5548.1|5545.3|5548.1|5545.3|5548.1|5545.3|5
1611829480000|2021-01-28 10:24:40|5548.6|5545.8|5548.6|5545.8|5549.6|5546.8|5548.1|5545.3|2
1611829490000|2021-01-28 10:24:50|5549.6|5546.8|5549.6|5546.8|5551.6|5548.8|5549.6|5546.8|691
1611829500000|2021-01-28 10:25:00|5550.1|5547.3|5550.6|5547.8|5550.6|5547.8|5550.1|5547.3|2
1611829510000|2021-01-28 10:25:10|5551.6|5548.8|5550.6|5547.8|5551.6|5548.8|5550.6|5547.8|19
1611829520000|2021-01-28 10:25:20|5551.6|5548.8|5550.6|5547.8|5551.6|5548.8|5550.6|5547.8|5
1611829530000|2021-01-28 10:25:30|5549.6|5546.8|5550.1|5547.3|5550.6|5547.8|5549.6|5546.8|23
1611829540000|2021-01-28 10:25:40|5549.6|5546.8|5549.6|5546.8|5550.6|5547.8|5549.6|5546.8|5
1611829550000|2021-01-28 10:25:50|5548.1|5545.3|5547.6|5544.8|5548.1|5545.3|5547.1|5544.3|26
1611829560000|2021-01-28 10:26:00|5548.1|5545.3|5548.1|5545.3|5548.6|5545.8|5547.6|5544.8|76
1611829570000|2021-01-28 10:26:10|5548.6|5545.8|5550.1|5547.3|5550.6|5547.8|5548.6|5545.8|11
1611829580000|2021-01-28 10:26:20|5550.6|5547.8|5550.6|5547.8|5550.6|5547.8|5549.6|5546.8|1
1611829590000|2021-01-28 10:26:30|5550.1|5547.3|5550.6|5547.8|5551.6|5548.8|5549.6|5546.8|28
1611829600000|2021-01-28 10:26:40|5551.1|5548.3|5550.6|5547.8|5551.1|5548.3|5550.1|5547.3|2
1611829610000|2021-01-28 10:26:50|5550.1|5547.3|5549.1|5546.3|5550.1|5547.3|5549.1|5546.3|3
1611829620000|2021-01-28 10:27:00|5549.6|5546.8|5549.6|5546.8|5550.6|5547.8|5548.6|5545.8|27
1611829630000|2021-01-28 10:27:10|5549.1|5546.3|5548.6|5545.8|5549.6|5546.8|5548.6|5545.8|34
1611829640000|2021-01-28 10:27:20|5549.6|5546.8|5549.6|5546.8|5549.6|5546.8|5549.6|5546.8|5
1611829660000|2021-01-28 10:27:40|5550.1|5547.3|5549.6|5546.8|5550.1|5547.3|5549.6|5546.8|21
1611829670000|2021-01-28 10:27:50|5549.1|5546.3|5549.1|5546.3|5549.1|5546.3|5548.6|5545.8|48
1611829680000|2021-01-28 10:28:00|5548.6|5545.8|5547.6|5544.8|5548.6|5545.8|5547.6|5544.8|17
1611829700000|2021-01-28 10:28:20|5547.1|5544.3|5545.6|5542.8|5547.1|5544.3|5545.6|5542.8|113
1611829710000|2021-01-28 10:28:30|5546.1|5543.3|5545.6|5542.8|5546.6|5543.8|5545.6|5542.8|9
1611829720000|2021-01-28 10:28:40|5544.6|5541.8|5544.6|5541.8|5544.6|5541.8|5544.6|5541.8|18
1611829730000|2021-01-28 10:28:50|5543.6|5540.8|5545.6|5542.8|5545.6|5542.8|5543.6|5540.8|28
1611829740000|2021-01-28 10:29:00|5545.1|5542.3|5548.1|5545.3|5548.6|5545.8|5545.1|5542.3|11
1611829750000|2021-01-28 10:29:10|5547.6|5544.8|5546.1|5543.3|5547.6|5544.8|5545.6|5542.8|20
1611829760000|2021-01-28 10:29:20|5547.1|5544.3|5547.6|5544.8|5547.6|5544.8|5546.6|5543.8|221
1611829770000|2021-01-28 10:29:30|5547.1|5544.3|5546.6|5543.8|5547.1|5544.3|5546.6|5543.8|2
1611829780000|2021-01-28 10:29:40|5545.6|5542.8|5545.6|5542.8|5545.6|5542.8|5545.6|5542.8|27
1611829800000|2021-01-28 10:30:00|5546.6|5543.8|5546.6|5543.8|5546.6|5543.8|5546.6|5543.8|6
1611829810000|2021-01-28 10:30:10|5545.6|5542.8|5546.6|5543.8|5546.6|5543.8|5545.6|5542.8|14
1611829820000|2021-01-28 10:30:20|5547.1|5544.3|5547.1|5544.3|5547.1|5544.3|5547.1|5544.3|133
1611829830000|2021-01-28 10:30:30|5547.6|5544.8|5548.6|5545.8|5548.6|5545.8|5547.1|5544.3|82
1611829840000|2021-01-28 10:30:40|||||||||25
1611829860000|2021-01-28 10:31:00|5547.6|5544.8|5545.6|5542.8|5547.6|5544.8|5544.6|5541.8|162
1611829870000|2021-01-28 10:31:10|5545.1|5542.3|5545.6|5542.8|5545.6|5542.8|5544.6|5541.8|5
1611829880000|2021-01-28 10:31:20|5546.6|5543.8|5545.1|5542.3|5546.6|5543.8|5544.6|5541.8|385
1611829890000|2021-01-28 10:31:30|5544.6|5541.8|5545.1|5542.3|5545.6|5542.8|5544.6|5541.8|4
1611829900000|2021-01-28 10:31:40|5544.6|5541.8|5546.6|5543.8|5546.6|5543.8|5544.6|5541.8|30
1611829920000|2021-01-28 10:32:00|5545.6|5542.8|5545.6|5542.8|5546.6|5543.8|5545.6|5542.8|17
1611829930000|2021-01-28 10:32:10|5546.1|5543.3|5546.1|5543.3|5546.1|5543.3|5545.6|5542.8|10
1611829940000|2021-01-28 10:32:20|5545.6|5542.8|5545.6|5542.8|5545.6|5542.8|5545.6|5542.8|0
1611829950000|2021-01-28 10:32:30|5544.6|5541.8|5545.6|5542.8|5545.6|5542.8|5544.6|5541.8|7
1611829960000|2021-01-28 10:32:40|5546.1|5543.3|5546.6|5543.8|5546.6|5543.8|5545.6|5542.8|0
1611829970000|2021-01-28 10:32:50|5546.1|5543.3|5546.1|5543.3|5546.1|5543.3|5545.6|5542.8|1
1611829980000|2021-01-28 10:33:00|5546.6|5543.8|5546.6|5543.8|5546.6|5543.8|5546.1|5543.3|17
1611829990000|2021-01-28 10:33:10|5547.6|5544.8|5549.1|5546.3|5549.6|5546.8|5547.6|5544.8|42
1611830000000|2021-01-28 10:33:20|5548.6|5545.8|5549.1|5546.3|5549.6|5546.8|5548.6|5545.8|51
1611830010000|2021-01-28 10:33:30|5549.6|5546.8|5548.1|5545.3|5549.6|5546.8|5548.1|5545.3|11
1611830020000|2021-01-28 10:33:40|5548.6|5545.8|5547.6|5544.8|5548.6|5545.8|5547.6|5544.8|134
1611830030000|2021-01-28 10:33:50|5548.1|5545.3|5548.1|5545.3|5548.6|5545.8|5548.1|5545.3|4
1611830040000|2021-01-28 10:34:00|5548.6|5545.8|5549.6|5546.8|5549.6|5546.8|5548.6|5545.8|19
1611830050000|2021-01-28 10:34:10|5549.1|5546.3|5549.1|5546.3|5549.1|5546.3|5549.1|5546.3|7
1611830060000|2021-01-28 10:34:20|5548.6|5545.8|5549.6|5546.8|5549.6|5546.8|5548.6|5545.8|5
1611830070000|2021-01-28 10:34:30|5550.1|5547.3|5551.1|5548.3|5552.1|5549.3|5549.6|5546.8|90
1611830080000|2021-01-28 10:34:40|5550.6|5547.8|5550.6|5547.8|5551.1|5548.3|5549.6|5546.8|22
1611830090000|2021-01-28 10:34:50|5551.1|5548.3|5550.1|5547.3|5551.1|5548.3|5550.1|5547.3|7
1611830100000|2021-01-28 10:35:00|5550.6|5547.8|5550.6|5547.8|5550.6|5547.8|5550.1|5547.3|1
1611830110000|2021-01-28 10:35:10|5550.1|5547.3|5549.6|5546.8|5550.6|5547.8|5549.6|5546.8|4
1611830120000|2021-01-28 10:35:20|5550.1|5547.3|5549.6|5546.8|5550.6|5547.8|5549.6|5546.8|1
1611830130000|2021-01-28 10:35:30|5550.1|5547.3|5550.1|5547.3|5550.1|5547.3|5549.6|5546.8|33
1611830140000|2021-01-28 10:35:40|5550.6|5547.8|5550.1|5547.3|5550.6|5547.8|5550.1|5547.3|1
1611830150000|2021-01-28 10:35:50|5548.1|5545.3|5548.1|5545.3|5548.1|5545.3|5547.6|5544.8|18
1611830160000|2021-01-28 10:36:00|5548.6|5545.8|5549.6|5546.8|5549.6|5546.8|5548.6|5545.8|4
1611830170000|2021-01-28 10:36:10|5549.1|5546.3|5548.6|5545.8|5549.1|5546.3|5548.6|5545.8|2
1611830180000|2021-01-28 10:36:20|5549.1|5546.3|5549.6|5546.8|5549.6|5546.8|5548.6|5545.8|3
1611830200000|2021-01-28 10:36:40|5550.6|5547.8|5549.6|5546.8|5550.6|5547.8|5549.1|5546.3|43
1611830220000|2021-01-28 10:37:00|5550.1|5547.3|5550.1|5547.3|5550.6|5547.8|5549.6|5546.8|9
1611830230000|2021-01-28 10:37:10|5549.6|5546.8|5549.6|5546.8|5549.6|5546.8|5548.6|5545.8|3
1611830240000|2021-01-28 10:37:20|5549.1|5546.3|5549.6|5546.8|5549.6|5546.8|5549.1|5546.3|31
1611830250000|2021-01-28 10:37:30|5550.1|5547.3|5548.6|5545.8|5550.1|5547.3|5548.6|5545.8|5
1611830260000|2021-01-28 10:37:40|5548.1|5545.3|5548.1|5545.3|5548.6|5545.8|5548.1|5545.3|11
1611830270000|2021-01-28 10:37:50|5547.6|5544.8|5546.6|5543.8|5548.1|5545.3|5546.6|5543.8|4
1611830280000|2021-01-28 10:38:00|5547.1|5544.3|5546.6|5543.8|5547.1|5544.3|5546.6|5543.8|9
1611830290000|2021-01-28 10:38:10|5547.6|5544.8|5546.6|5543.8|5547.6|5544.8|5546.6|5543.8|5
1611830300000|2021-01-28 10:38:20|5547.6|5544.8|5547.6|5544.8|5547.6|5544.8|5546.6|5543.8|4
1611830310000|2021-01-28 10:38:30|5548.6|5545.8|5548.6|5545.8|5548.6|5545.8|5548.6|5545.8|2
1611830330000|2021-01-28 10:38:50|||||||||10
1611830340000|2021-01-28 10:39:00|5549.6|5546.8|5549.6|5546.8|5549.6|5546.8|5549.6|5546.8|1
1611830350000|2021-01-28 10:39:10|5549.1|5546.3|5549.6|5546.8|5549.6|5546.8|5549.1|5546.3|4
1611830360000|2021-01-28 10:39:20|5550.6|5547.8|5551.1|5548.3|5551.1|5548.3|5550.6|5547.8|5
1611830370000|2021-01-28 10:39:30|5551.6|5548.8|5552.1|5549.3|5552.6|5549.8|5551.6|5548.8|8
1611830380000|2021-01-28 10:39:40|5551.6|5548.8|5551.6|5548.8|5552.1|5549.3|5551.6|5548.8|3
1611830390000|2021-01-28 10:39:50|||||||||1
1611830400000|2021-01-28 10:40:00|5552.6|5549.8|5550.6|5547.8|5552.6|5549.8|5550.6|5547.8|32
1611830420000|2021-01-28 10:40:20|5549.6|5546.8|5549.6|5546.8|5549.6|5546.8|5549.6|5546.8|8
1611830430000|2021-01-28 10:40:30|||||||||1
1611830440000|2021-01-28 10:40:40|5549.1|5546.3|5549.1|5546.3|5549.6|5546.8|5548.6|5545.8|10
1611830450000|2021-01-28 10:40:50|5549.6|5546.8|5549.6|5546.8|5549.6|5546.8|5549.6|5546.8|1
1611830460000|2021-01-28 10:41:00|5550.1|5547.3|5549.6|5546.8|5550.1|5547.3|5549.6|5546.8|59
1611830480000|2021-01-28 10:41:20|5549.1|5546.3|5548.6|5545.8|5549.1|5546.3|5548.6|5545.8|4
1611830490000|2021-01-28 10:41:30|5549.6|5546.8|5549.6|5546.8|5549.6|5546.8|5549.6|5546.8|1
1611830510000|2021-01-28 10:41:50|5550.6|5547.8|5550.6|5547.8|5550.6|5547.8|5550.1|5547.3|4
1611830520000|2021-01-28 10:42:00|||||||||1
1611830530000|2021-01-28 10:42:10|5549.6|5546.8|5549.6|5546.8|5549.6|5546.8|5549.6|5546.8|9
1611830540000|2021-01-28 10:42:20|5550.6|5547.8|5550.6|5547.8|5550.6|5547.8|5550.6|5547.8|13
1611830550000|2021-01-28 10:42:30|5550.1|5547.3|5550.6|5547.8|5550.6|5547.8|5550.1|5547.3|7
1611830560000|2021-01-28 10:42:40|5550.1|5547.3|5550.6|5547.8|5550.6|5547.8|5549.6|5546.8|3
1611830570000|2021-01-28 10:42:50|5550.1|5547.3|5550.1|5547.3|5550.6|5547.8|5549.6|5546.8|3
1611830580000|2021-01-28 10:43:00|5550.6|5547.8|5550.6|5547.8|5550.6|5547.8|5550.6|5547.8|0
1611830590000|2021-01-28 10:43:10|5550.1|5547.3|5550.1|5547.3|5550.6|5547.8|5549.6|5546.8|11
1611830600000|2021-01-28 10:43:20|5550.6|5547.8|5550.1|5547.3|5550.6|5547.8|5550.1|5547.3|7
1611830610000|2021-01-28 10:43:30|||||||||1
1611830620000|2021-01-28 10:43:40|5550.6|5547.8|5550.6|5547.8|5550.6|5547.8|5550.1|5547.3|3
1611830630000|2021-01-28 10:43:50|5550.1|5547.3|5549.6|5546.8|5550.6|5547.8|5549.6|5546.8|1
1611830640000|2021-01-28 10:44:00|5550.1|5547.3|5550.1|5547.3|5550.6|5547.8|5549.6|5546.8|19
1611830650000|2021-01-28 10:44:10|5550.6|5547.8|5550.6|5547.8|5550.6|5547.8|5550.6|5547.8|6
1611830660000|2021-01-28 10:44:20|||||||||8
1611830670000|2021-01-28 10:44:30|||||||||1
1611830690000|2021-01-28 10:44:50|5550.1|5547.3|5550.1|5547.3|5550.6|5547.8|5550.1|5547.3|1
1611830700000|2021-01-28 10:45:00|5550.6|5547.8|5550.1|5547.3|5550.6|5547.8|5550.1|5547.3|7
1611830710000|2021-01-28 10:45:10|5550.6|5547.8|5550.6|5547.8|5550.6|5547.8|5550.6|5547.8|0
1611830730000|2021-01-28 10:45:30|||||||||1
1611830740000|2021-01-28 10:45:40|5550.1|5547.3|5550.1|5547.3|5550.1|5547.3|5550.1|5547.3|2
1611830750000|2021-01-28 10:45:50|5549.6|5546.8|5550.1|5547.3|5550.6|5547.8|5549.6|5546.8|1
1611830760000|2021-01-28 10:46:00|5549.6|5546.8|5550.1|5547.3|5550.6|5547.8|5549.6|5546.8|30
1611830770000|2021-01-28 10:46:10|5550.6|5547.8|5549.6|5546.8|5550.6|5547.8|5549.6|5546.8|12
1611830780000|2021-01-28 10:46:20|5548.6|5545.8|5547.6|5544.8|5548.6|5545.8|5547.6|5544.8|65
1611830790000|2021-01-28 10:46:30|||||||||1
1611830800000|2021-01-28 10:46:40|5548.1|5545.3|5547.6|5544.8|5548.6|5545.8|5547.6|5544.8|8
1611830810000|2021-01-28 10:46:50|5548.6|5545.8|5548.6|5545.8|5548.6|5545.8|5548.6|5545.8|2
1611830820000|2021-01-28 10:47:00|5548.1|5545.3|5548.6|5545.8|5548.6|5545.8|5548.1|5545.3|5
1611830840000|2021-01-28 10:47:20|||||||||1
1611830850000|2021-01-28 10:47:30|5549.1|5546.3|5548.6|5545.8|5549.1|5546.3|5548.6|5545.8|2
1611830860000|2021-01-28 10:47:40|5548.1|5545.3|5548.1|5545.3|5548.6|5545.8|5548.1|5545.3|16
1611830870000|2021-01-28 10:47:50|5547.6|5544.8|5546.6|5543.8|5547.6|5544.8|5546.6|5543.8|9
1611830880000|2021-01-28 10:48:00|5547.1|5544.3|5547.1|5544.3|5547.1|5544.3|5547.1|5544.3|2
1611830890000|2021-01-28 10:48:10|5546.6|5543.8|5545.6|5542.8|5547.6|5544.8|5545.6|5542.8|70
1611830900000|2021-01-28 10:48:20|||||||||1
1611830910000|2021-01-28 10:48:30|5544.6|5541.8|5544.1|5541.3|5544.6|5541.8|5543.6|5540.8|43
1611830920000|2021-01-28 10:48:40|5543.6|5540.8|5543.6|5540.8|5544.1|5541.3|5543.1|5540.3|4
1611830930000|2021-01-28 10:48:50|||||||||1
1611830940000|2021-01-28 10:49:00|5544.6|5541.8|5544.1|5541.3|5544.6|5541.8|5543.6|5540.8|10
1611830950000|2021-01-28 10:49:10|5544.6|5541.8|5544.6|5541.8|5545.6|5542.8|5543.6|5540.8|16
1611830960000|2021-01-28 10:49:20|5544.1|5541.3|5544.1|5541.3|5544.1|5541.3|5543.6|5540.8|3
1611830970000|2021-01-28 10:49:30|5544.6|5541.8|5543.6|5540.8|5544.6|5541.8|5543.6|5540.8|155
1611830980000|2021-01-28 10:49:40|5544.1|5541.3|5544.6|5541.8|5544.6|5541.8|5544.1|5541.3|154
1611830990000|2021-01-28 10:49:50|5545.6|5542.8|5545.6|5542.8|5545.6|5542.8|5545.6|5542.8|44
1611831000000|2021-01-28 10:50:00|5544.6|5541.8|5544.6|5541.8|5545.6|5542.8|5544.1|5541.3|121
1611831010000|2021-01-28 10:50:10|5545.6|5542.8|5545.6|5542.8|5545.6|5542.8|5545.6|5542.8|6
1611831020000|2021-01-28 10:50:20|5545.1|5542.3|5543.1|5540.3|5545.1|5542.3|5542.6|5539.8|251
1611831030000|2021-01-28 10:50:30|5542.6|5539.8|5540.6|5537.8|5542.6|5539.8|5540.6|5537.8|99
1611831040000|2021-01-28 10:50:40|||||||||43
1611831050000|2021-01-28 10:50:50|5542.6|5539.8|5543.6|5540.8|5544.1|5541.3|5542.6|5539.8|9
1611831060000|2021-01-28 10:51:00|5544.6|5541.8|5545.6|5542.8|5546.6|5543.8|5544.6|5541.8|49
1611831070000|2021-01-28 10:51:10|5545.1|5542.3|5544.6|5541.8|5545.1|5542.3|5544.6|5541.8|61
1611831080000|2021-01-28 10:51:20|5545.6|5542.8|5546.6|5543.8|5546.6|5543.8|5545.6|5542.8|34
1611831090000|2021-01-28 10:51:30|5546.1|5543.3|5546.6|5543.8|5547.6|5544.8|5546.1|5543.3|32
1611831100000|2021-01-28 10:51:40|5545.6|5542.8|5545.6|5542.8|5545.6|5542.8|5545.6|5542.8|33
1611831110000|2021-01-28 10:51:50|||||||||29
1611831120000|2021-01-28 10:52:00|5544.6|5541.8|5544.6|5541.8|5544.6|5541.8|5544.6|5541.8|89
1611831130000|2021-01-28 10:52:10|5542.6|5539.8|5540.6|5537.8|5542.6|5539.8|5540.6|5537.8|207
1611831140000|2021-01-28 10:52:20|5541.6|5538.8|5540.6|5537.8|5541.6|5538.8|5540.6|5537.8|92
1611831150000|2021-01-28 10:52:30|5539.6|5536.8|5539.6|5536.8|5540.6|5537.8|5539.6|5536.8|45
1611831160000|2021-01-28 10:52:40|5540.1|5537.3|5539.6|5536.8|5540.1|5537.3|5539.6|5536.8|32
1611831170000|2021-01-28 10:52:50|5540.1|5537.3|5538.6|5535.8|5540.1|5537.3|5538.6|5535.8|36
1611831180000|2021-01-28 10:53:00|5539.1|5536.3|5539.6|5536.8|5539.6|5536.8|5538.6|5535.8|171
1611831190000|2021-01-28 10:53:10|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|5539.6|5536.8|231
1611831200000|2021-01-28 10:53:20|5541.6|5538.8|5541.1|5538.3|5541.6|5538.8|5541.1|5538.3|63
1611831210000|2021-01-28 10:53:30|5541.6|5538.8|5541.6|5538.8|5541.6|5538.8|5540.6|5537.8|39
1611831220000|2021-01-28 10:53:40|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|5539.6|5536.8|54
1611831230000|2021-01-28 10:53:50|5540.1|5537.3|5539.6|5536.8|5540.1|5537.3|5539.6|5536.8|36
1611831240000|2021-01-28 10:54:00|5540.1|5537.3|5540.6|5537.8|5540.6|5537.8|5540.1|5537.3|28
1611831250000|2021-01-28 10:54:10|5540.1|5537.3|5540.1|5537.3|5540.1|5537.3|5539.6|5536.8|35
1611831260000|2021-01-28 10:54:20|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|5540.1|5537.3|35
1611831270000|2021-01-28 10:54:30|||||||||18
1611831280000|2021-01-28 10:54:40|||||||||26
1611831290000|2021-01-28 10:54:50|5539.6|5536.8|5539.6|5536.8|5540.6|5537.8|5539.6|5536.8|36
1611831300000|2021-01-28 10:55:00|5540.1|5537.3|5540.6|5537.8|5540.6|5537.8|5540.1|5537.3|92
1611831310000|2021-01-28 10:55:10|5540.1|5537.3|5540.6|5537.8|5540.6|5537.8|5540.1|5537.3|29
1611831320000|2021-01-28 10:55:20|||||||||37
1611831330000|2021-01-28 10:55:30|||||||||22
1611831340000|2021-01-28 10:55:40|5540.1|5537.3|5539.6|5536.8|5540.1|5537.3|5539.6|5536.8|110
1611831350000|2021-01-28 10:55:50|5540.1|5537.3|5540.1|5537.3|5540.1|5537.3|5540.1|5537.3|28
1611831360000|2021-01-28 10:56:00|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|41
1611831370000|2021-01-28 10:56:10|||||||||38
1611831380000|2021-01-28 10:56:20|||||||||25
1611831390000|2021-01-28 10:56:30|5539.6|5536.8|5539.6|5536.8|5539.6|5536.8|5539.6|5536.8|84
1611831400000|2021-01-28 10:56:40|5540.1|5537.3|5539.6|5536.8|5540.1|5537.3|5539.6|5536.8|159
1611831410000|2021-01-28 10:56:50|5540.1|5537.3|5540.6|5537.8|5540.6|5537.8|5539.6|5536.8|30
1611831420000|2021-01-28 10:57:00|||||||||67
1611831430000|2021-01-28 10:57:10|5539.6|5536.8|5539.6|5536.8|5540.1|5537.3|5539.6|5536.8|17
1611831440000|2021-01-28 10:57:20|5540.1|5537.3|5540.6|5537.8|5540.6|5537.8|5540.1|5537.3|2
1611831450000|2021-01-28 10:57:30|5539.6|5536.8|5540.6|5537.8|5540.6|5537.8|5539.6|5536.8|9
1611831460000|2021-01-28 10:57:40|5539.6|5536.8|5540.6|5537.8|5540.6|5537.8|5539.6|5536.8|26
1611831470000|2021-01-28 10:57:50|5540.1|5537.3|5540.1|5537.3|5540.6|5537.8|5540.1|5537.3|0
1611831480000|2021-01-28 10:58:00|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|0
1611831490000|2021-01-28 10:58:10|5539.6|5536.8|5538.6|5535.8|5539.6|5536.8|5538.6|5535.8|16
1611831500000|2021-01-28 10:58:20|5539.1|5536.3|5539.6|5536.8|5539.6|5536.8|5539.1|5536.3|4
1611831510000|2021-01-28 10:58:30|5537.6|5534.8|5535.6|5532.8|5537.6|5534.8|5535.6|5532.8|207
1611831520000|2021-01-28 10:58:40|5537.6|5534.8|5538.1|5535.3|5538.1|5535.3|5537.6|5534.8|188
1611831530000|2021-01-28 10:58:50|5537.6|5534.8|5538.6|5535.8|5538.6|5535.8|5537.6|5534.8|24
1611831540000|2021-01-28 10:59:00|5539.6|5536.8|5540.6|5537.8|5540.6|5537.8|5539.6|5536.8|3
1611831550000|2021-01-28 10:59:10|5540.1|5537.3|5540.1|5537.3|5540.1|5537.3|5539.6|5536.8|18
1611831560000|2021-01-28 10:59:20|5539.6|5536.8|5537.6|5534.8|5539.6|5536.8|5537.6|5534.8|25
1611831570000|2021-01-28 10:59:30|5538.1|5535.3|5538.6|5535.8|5539.1|5536.3|5537.6|5534.8|2
1611831580000|2021-01-28 10:59:40|5538.1|5535.3|5537.6|5534.8|5538.6|5535.8|5537.6|5534.8|2
1611831590000|2021-01-28 10:59:50|5538.1|5535.3|5537.6|5534.8|5538.1|5535.3|5537.6|5534.8|2
1611831600000|2021-01-28 11:00:00|5538.1|5535.3|5538.6|5535.8|5538.6|5535.8|5538.1|5535.3|17
1611831610000|2021-01-28 11:00:10|5538.1|5535.3|5537.6|5534.8|5538.1|5535.3|5537.6|5534.8|4
1611831620000|2021-01-28 11:00:20|5538.6|5535.8|5537.1|5534.3|5538.6|5535.8|5537.1|5534.3|13
1611831630000|2021-01-28 11:00:30|5536.6|5533.8|5537.1|5534.3|5537.1|5534.3|5536.6|5533.8|1
1611831640000|2021-01-28 11:00:40|5536.6|5533.8|5538.6|5535.8|5538.6|5535.8|5536.6|5533.8|5
1611831650000|2021-01-28 11:00:50|||||||||23
1611831660000|2021-01-28 11:01:00|5537.6|5534.8|5538.1|5535.3|5538.1|5535.3|5537.6|5534.8|28
1611831670000|2021-01-28 11:01:10|5538.6|5535.8|5538.6|5535.8|5538.6|5535.8|5538.6|5535.8|32
1611831680000|2021-01-28 11:01:20|5539.6|5536.8|5539.6|5536.8|5539.6|5536.8|5539.6|5536.8|10
1611831690000|2021-01-28 11:01:30|5538.6|5535.8|5537.6|5534.8|5539.6|5536.8|5537.6|5534.8|23
1611831700000|2021-01-28 11:01:40|5538.1|5535.3|5539.1|5536.3|5539.1|5536.3|5537.6|5534.8|12
1611831710000|2021-01-28 11:01:50|5538.6|5535.8|5539.6|5536.8|5539.6|5536.8|5538.6|5535.8|0
1611831720000|2021-01-28 11:02:00|5540.1|5537.3|5539.6|5536.8|5540.1|5537.3|5539.6|5536.8|2
1611831730000|2021-01-28 11:02:10|5540.1|5537.3|5539.6|5536.8|5540.1|5537.3|5539.6|5536.8|7
1611831740000|2021-01-28 11:02:20|||||||||27
1611831750000|2021-01-28 11:02:30|5538.6|5535.8|5537.6|5534.8|5538.6|5535.8|5537.6|5534.8|28
1611831760000|2021-01-28 11:02:40|||||||||2
1611831780000|2021-01-28 11:03:00|5538.1|5535.3|5538.1|5535.3|5538.1|5535.3|5538.1|5535.3|9
1611831790000|2021-01-28 11:03:10|5537.6|5534.8|5538.1|5535.3|5538.1|5535.3|5537.6|5534.8|4
1611831800000|2021-01-28 11:03:20|5538.6|5535.8|5539.6|5536.8|5539.6|5536.8|5538.6|5535.8|8
1611831810000|2021-01-28 11:03:30|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|5537.1|5534.3|12
1611831820000|2021-01-28 11:03:40|5537.1|5534.3|5537.1|5534.3|5537.6|5534.8|5536.6|5533.8|3
1611831830000|2021-01-28 11:03:50|5536.6|5533.8|5537.1|5534.3|5537.1|5534.3|5536.6|5533.8|0
1611831840000|2021-01-28 11:04:00|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|5536.6|5533.8|2
1611831850000|2021-01-28 11:04:10|5538.1|5535.3|5537.6|5534.8|5538.1|5535.3|5537.6|5534.8|2
1611831860000|2021-01-28 11:04:20|5538.1|5535.3|5538.1|5535.3|5538.1|5535.3|5537.6|5534.8|0
1611831880000|2021-01-28 11:04:40|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|0
1611831890000|2021-01-28 11:04:50|5538.1|5535.3|5537.6|5534.8|5538.1|5535.3|5537.6|5534.8|0
1611831910000|2021-01-28 11:05:10|5536.6|5533.8|5537.1|5534.3|5537.1|5534.3|5536.6|5533.8|7
1611831920000|2021-01-28 11:05:20|5536.6|5533.8|5537.1|5534.3|5537.1|5534.3|5536.6|5533.8|5
1611831930000|2021-01-28 11:05:30|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|3
1611831950000|2021-01-28 11:05:50|5536.6|5533.8|5537.6|5534.8|5537.6|5534.8|5536.6|5533.8|13
1611831960000|2021-01-28 11:06:00|5536.6|5533.8|5536.6|5533.8|5537.1|5534.3|5536.6|5533.8|7
1611831970000|2021-01-28 11:06:10|5537.6|5534.8|5537.1|5534.3|5537.6|5534.8|5536.6|5533.8|33
1611831980000|2021-01-28 11:06:20|5537.6|5534.8|5537.1|5534.3|5537.6|5534.8|5537.1|5534.3|0
1611831990000|2021-01-28 11:06:30|||||||||1
1611832000000|2021-01-28 11:06:40|5536.6|5533.8|5535.6|5532.8|5536.6|5533.8|5535.6|5532.8|4
1611832010000|2021-01-28 11:06:50|5534.6|5531.8|5533.6|5530.8|5534.6|5531.8|5533.6|5530.8|15
1611832020000|2021-01-28 11:07:00|5534.1|5531.3|5531.6|5528.8|5534.1|5531.3|5530.6|5527.8|94
1611832030000|2021-01-28 11:07:10|5532.1|5529.3|5533.1|5530.3|5533.6|5530.8|5532.1|5529.3|5
1611832040000|2021-01-28 11:07:20|5532.6|5529.8|5533.1|5530.3|5533.1|5530.3|5532.1|5529.3|38
1611832050000|2021-01-28 11:07:30|5533.6|5530.8|5532.6|5529.8|5533.6|5530.8|5532.6|5529.8|6
1611832060000|2021-01-28 11:07:40|5533.1|5530.3|5533.6|5530.8|5533.6|5530.8|5533.1|5530.3|6
1611832070000|2021-01-28 11:07:50|5534.6|5531.8|5535.6|5532.8|5535.6|5532.8|5534.6|5531.8|21
1611832080000|2021-01-28 11:08:00|5536.1|5533.3|5535.6|5532.8|5536.1|5533.3|5535.6|5532.8|4
1611832090000|2021-01-28 11:08:10|5536.1|5533.3|5536.1|5533.3|5536.6|5533.8|5535.6|5532.8|5
1611832100000|2021-01-28 11:08:20|5536.6|5533.8|5537.6|5534.8|5537.6|5534.8|5536.6|5533.8|12
1611832110000|2021-01-28 11:08:30|5538.1|5535.3|5538.1|5535.3|5538.1|5535.3|5538.1|5535.3|0
1611832120000|2021-01-28 11:08:40|5538.6|5535.8|5539.6|5536.8|5539.6|5536.8|5538.6|5535.8|4
1611832130000|2021-01-28 11:08:50|5540.1|5537.3|5539.1|5536.3|5540.1|5537.3|5538.6|5535.8|15
1611832140000|2021-01-28 11:09:00|5538.6|5535.8|5539.6|5536.8|5540.1|5537.3|5538.6|5535.8|10
1611832150000|2021-01-28 11:09:10|5540.1|5537.3|5540.6|5537.8|5540.6|5537.8|5539.6|5536.8|26
1611832160000|2021-01-28 11:09:20|5540.1|5537.3|5539.6|5536.8|5540.6|5537.8|5539.6|5536.8|71
1611832170000|2021-01-28 11:09:30|5540.1|5537.3|5542.1|5539.3|5542.6|5539.8|5539.6|5536.8|25
1611832180000|2021-01-28 11:09:40|5542.6|5539.8|5543.1|5540.3|5543.6|5540.8|5541.6|5538.8|8
1611832190000|2021-01-28 11:09:50|5543.6|5540.8|5542.6|5539.8|5543.6|5540.8|5542.1|5539.3|2
1611832200000|2021-01-28 11:10:00|5542.1|5539.3|5542.1|5539.3|5542.6|5539.8|5541.6|5538.8|48
1611832210000|2021-01-28 11:10:10|5541.6|5538.8|5541.1|5538.3|5541.6|5538.8|5540.6|5537.8|4
1611832220000|2021-01-28 11:10:20|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|0
1611832230000|2021-01-28 11:10:30|5541.1|5538.3|5540.6|5537.8|5541.1|5538.3|5540.6|5537.8|0
1611832240000|2021-01-28 11:10:40|5541.1|5538.3|5541.1|5538.3|5541.1|5538.3|5541.1|5538.3|0
1611832250000|2021-01-28 11:10:50|5540.6|5537.8|5540.6|5537.8|5541.1|5538.3|5540.6|5537.8|0
1611832260000|2021-01-28 11:11:00|5541.1|5538.3|5541.6|5538.8|5541.6|5538.8|5540.6|5537.8|101
1611832270000|2021-01-28 11:11:10|5541.1|5538.3|5541.1|5538.3|5541.1|5538.3|5541.1|5538.3|1
1611832280000|2021-01-28 11:11:20|5541.6|5538.8|5542.6|5539.8|5542.6|5539.8|5541.6|5538.8|3
1611832290000|2021-01-28 11:11:30|5543.1|5540.3|5543.6|5540.8|5543.6|5540.8|5543.1|5540.3|2
1611832300000|2021-01-28 11:11:40|5543.1|5540.3|5542.6|5539.8|5543.6|5540.8|5542.6|5539.8|1
1611832330000|2021-01-28 11:12:10|5543.6|5540.8|5543.6|5540.8|5543.6|5540.8|5543.6|5540.8|20
1611832340000|2021-01-28 11:12:20|5542.1|5539.3|5542.1|5539.3|5542.1|5539.3|5541.6|5538.8|5
1611832350000|2021-01-28 11:12:30|5541.6|5538.8|5541.6|5538.8|5541.6|5538.8|5541.6|5538.8|0
1611832360000|2021-01-28 11:12:40|5541.1|5538.3|5541.6|5538.8|5541.6|5538.8|5540.6|5537.8|3
1611832370000|2021-01-28 11:12:50|5542.6|5539.8|5543.6|5540.8|5543.6|5540.8|5542.6|5539.8|8
1611832380000|2021-01-28 11:13:00|5544.6|5541.8|5544.1|5541.3|5544.6|5541.8|5543.6|5540.8|12
1611832390000|2021-01-28 11:13:10|5544.6|5541.8|5544.6|5541.8|5544.6|5541.8|5543.6|5540.8|2
1611832410000|2021-01-28 11:13:30|||||||||37
1611832420000|2021-01-28 11:13:40|5545.6|5542.8|5542.1|5539.3|5547.7|5542.8|5541.6|5537.7|220
1611832430000|2021-01-28 11:13:50|5541.6|5538.8|5541.6|5538.8|5542.1|5539.3|5541.6|5538.8|0
1611832440000|2021-01-28 11:14:00|5542.1|5539.3|5543.6|5540.8|5543.6|5540.8|5542.1|5539.3|2
1611832450000|2021-01-28 11:14:10|5542.6|5539.8|5540.6|5537.8|5542.6|5539.8|5540.6|5537.8|21
1611832460000|2021-01-28 11:14:20|5540.1|5537.3|5540.6|5537.8|5540.6|5537.8|5540.1|5537.3|133
1611832470000|2021-01-28 11:14:30|5541.1|5538.3|5541.1|5538.3|5541.1|5538.3|5540.6|5537.8|9
1611832480000|2021-01-28 11:14:40|5541.6|5538.8|5542.6|5539.8|5542.6|5539.8|5541.6|5538.8|6
1611832490000|2021-01-28 11:14:50|5543.6|5540.8|5543.6|5540.8|5544.6|5541.8|5543.6|5540.8|63
1611832500000|2021-01-28 11:15:00|5544.1|5541.3|5545.1|5542.3|5545.6|5542.8|5543.6|5540.8|120
1611832510000|2021-01-28 11:15:10|5544.6|5541.8|5544.6|5541.8|5544.6|5541.8|5544.6|5541.8|0
1611832550000|2021-01-28 11:15:50|5543.6|5540.8|5544.1|5541.3|5544.6|5541.8|5543.6|5540.8|29
1611832560000|2021-01-28 11:16:00|5543.6|5540.8|5544.1|5541.3|5544.1|5541.3|5543.6|5540.8|5
1611832580000|2021-01-28 11:16:20|5543.6|5540.8|5543.6|5540.8|5543.6|5540.8|5543.6|5540.8|0
1611832590000|2021-01-28 11:16:30|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|5541.6|5538.8|7
1611832600000|2021-01-28 11:16:40|5543.1|5540.3|5543.1|5540.3|5543.6|5540.8|5542.6|5539.8|2
1611832610000|2021-01-28 11:16:50|5542.6|5539.8|5543.6|5540.8|5543.6|5540.8|5542.6|5539.8|1
1611832620000|2021-01-28 11:17:00|5544.6|5541.8|5545.1|5542.3|5545.1|5542.3|5544.6|5541.8|11
1611832630000|2021-01-28 11:17:10|5544.6|5541.8|5547.6|5544.8|5547.6|5544.8|5544.6|5541.8|25
1611832640000|2021-01-28 11:17:20|5548.6|5545.8|5551.6|5548.8|5551.6|5548.8|5548.6|5545.8|68
1611832650000|2021-01-28 11:17:30|5551.1|5548.3|5552.1|5549.3|5552.6|5549.8|5551.1|5548.3|55
1611832660000|2021-01-28 11:17:40|5552.6|5549.8|5551.1|5548.3|5552.6|5549.8|5551.1|5548.3|39
1611832670000|2021-01-28 11:17:50|5551.6|5548.8|5551.6|5548.8|5552.1|5549.3|5551.6|5548.8|6
1611832680000|2021-01-28 11:18:00|5550.6|5547.8|5551.6|5548.8|5551.6|5548.8|5550.6|5547.8|10
1611832690000|2021-01-28 11:18:10|5552.1|5549.3|5552.1|5549.3|5552.6|5549.8|5551.6|5548.8|15
1611832700000|2021-01-28 11:18:20|5551.6|5548.8|5552.6|5549.8|5552.6|5549.8|5551.6|5548.8|241
1611832710000|2021-01-28 11:18:30|5552.1|5549.3|5552.1|5549.3|5552.1|5549.3|5551.6|5548.8|1
1611832720000|2021-01-28 11:18:40|5552.6|5549.8|5552.1|5549.3|5552.6|5549.8|5551.6|5548.8|312
1611832730000|2021-01-28 11:18:50|5551.6|5548.8|5549.6|5546.8|5552.1|5549.3|5549.6|5546.8|41
1611832740000|2021-01-28 11:19:00|5548.6|5545.8|5549.6|5546.8|5549.6|5546.8|5548.6|5545.8|2
1611832750000|2021-01-28 11:19:10|5549.1|5546.3|5548.6|5545.8|5549.1|5546.3|5548.6|5545.8|22
1611832760000|2021-01-28 11:19:20|5549.1|5546.3|5549.6|5546.8|5549.6|5546.8|5548.6|5545.8|5
1611832770000|2021-01-28 11:19:30|5550.6|5547.8|5550.6|5547.8|5551.1|5548.3|5550.6|5547.8|14
1611832780000|2021-01-28 11:19:40|5550.1|5547.3|5549.6|5546.8|5550.6|5547.8|5549.6|5546.8|1
1611832790000|2021-01-28 11:19:50|5550.1|5547.3|5551.1|5548.3|5551.6|5548.8|5550.1|5547.3|59
1611832800000|2021-01-28 11:20:00|5551.6|5548.8|5548.6|5545.8|5551.6|5548.8|5548.6|5545.8|3
1611832810000|2021-01-28 11:20:10|5549.1|5546.3|5549.6|5546.8|5549.6|5546.8|5548.6|5545.8|1
1611832820000|2021-01-28 11:20:20|5549.1|5546.3|5548.6|5545.8|5549.1|5546.3|5548.6|5545.8|1
1611832830000|2021-01-28 11:20:30|5549.1|5546.3|5549.1|5546.3|5549.1|5546.3|5549.1|5546.3|18
1611832840000|2021-01-28 11:20:40|5548.6|5545.8|5548.6|5545.8|5549.1|5546.3|5548.6|5545.8|1
1611832850000|2021-01-28 11:20:50|5549.1|5546.3|5548.6|5545.8|5549.1|5546.3|5548.6|5545.8|3
1611832860000|2021-01-28 11:21:00|5549.1|5546.3|5548.6|5545.8|5549.6|5546.8|5548.6|5545.8|10
1611832880000|2021-01-28 11:21:20|5549.6|5546.8|5547.6|5544.8|5549.6|5546.8|5547.6|5544.8|15
1611832890000|2021-01-28 11:21:30|5548.1|5545.3|5548.6|5545.8|5548.6|5545.8|5548.1|5545.3|0
1611832900000|2021-01-28 11:21:40|5549.1|5546.3|5549|5546.2|5549.1|5546.3|5548.6|5545.8|1
1611832910000|2021-01-28 11:21:50|5548.6|5545.8|5548.6|5545.8|5548.6|5545.8|5548.6|5545.8|23
1611832920000|2021-01-28 11:22:00|5547.6|5544.8|5548.1|5545.3|5548.1|5545.3|5547.6|5544.8|5
1611832930000|2021-01-28 11:22:10|5547.6|5544.8|5547.6|5544.8|5548|5545.2|5547.6|5544.8|0
1611832940000|2021-01-28 11:22:20|5547.5|5544.7|5547.1|5544.3|5547.6|5544.8|5546.6|5543.8|56
1611832950000|2021-01-28 11:22:30|5546.6|5543.8|5547.1|5544.3|5547.1|5544.3|5546.6|5543.8|1
1611832960000|2021-01-28 11:22:40|5547.6|5544.8|5548.1|5545.3|5548.1|5545.3|5547.6|5544.8|3
1611832970000|2021-01-28 11:22:50|5547.6|5544.8|5547.6|5544.8|5548.1|5545.3|5547.6|5544.8|0
1611832980000|2021-01-28 11:23:00|5548.1|5545.3|5550.1|5547.3|5550.6|5547.8|5548.1|5545.3|6
1611832990000|2021-01-28 11:23:10|5549.6|5546.8|5549.6|5546.8|5549.6|5546.8|5549.6|5546.8|0
1611833000000|2021-01-28 11:23:20|5550.5|5547.7|5548.6|5545.8|5550.6|5547.8|5548|5545.2|7
1611833010000|2021-01-28 11:23:30|5548.1|5545.3|5548.1|5545.3|5548.1|5545.3|5547.6|5544.8|2
1611833020000|2021-01-28 11:23:40|5548.6|5545.8|5548.6|5545.8|5548.6|5545.8|5548.6|5545.8|0
1611833040000|2021-01-28 11:24:00|5549.1|5546.3|5548.6|5545.8|5549.1|5546.3|5548.6|5545.8|2
1611833050000|2021-01-28 11:24:10|5549.6|5546.8|5549.6|5546.8|5549.6|5546.8|5549.6|5546.8|3
1611833070000|2021-01-28 11:24:30|5548.6|5545.8|5548.6|5545.8|5549.1|5546.3|5548.6|5545.8|3
1611833080000|2021-01-28 11:24:40|5548.1|5545.3|5546.6|5543.8|5548.1|5545.3|5546.6|5543.8|40
1611833090000|2021-01-28 11:24:50|||||||||10
1611833110000|2021-01-28 11:25:10|5546.5|5543.7|5545.6|5542.8|5546.5|5543.7|5545.6|5542.8|6
1611833120000|2021-01-28 11:25:20|||||||||1
1611833130000|2021-01-28 11:25:30|5544.6|5541.8|5544.6|5541.8|5544.6|5541.8|5544.6|5541.8|325
1611833140000|2021-01-28 11:25:40|||||||||1
1611833150000|2021-01-28 11:25:50|5543.6|5540.8|5543.6|5540.8|5543.6|5540.8|5543.6|5540.8|2
1611833160000|2021-01-28 11:26:00|5544.1|5541.3|5544.6|5541.8|5544.6|5541.8|5544.1|5541.3|1
1611833170000|2021-01-28 11:26:10|5545.1|5542.3|5545.6|5542.8|5545.6|5542.8|5545.1|5542.3|6
1611833180000|2021-01-28 11:26:20|5544.6|5541.8|5545.1|5542.3|5545.1|5542.3|5544.6|5541.8|15
1611833190000|2021-01-28 11:26:30|5545.6|5542.8|5545.6|5542.8|5545.6|5542.8|5544.6|5541.8|1
1611833200000|2021-01-28 11:26:40|5546.1|5543.3|5546.6|5543.8|5546.6|5543.8|5545.6|5542.8|108
1611833210000|2021-01-28 11:26:50|||||||||1
1611833220000|2021-01-28 11:27:00|5547.1|5544.3|5548.1|5545.3|5548.1|5545.3|5546.6|5543.8|4
1611833230000|2021-01-28 11:27:10|5547.6|5544.8|5546.6|5543.8|5547.6|5544.8|5546.6|5543.8|2
1611833240000|2021-01-28 11:27:20|5545.6|5542.8|5545.1|5542.3|5545.6|5542.8|5545.1|5542.3|33
1611833250000|2021-01-28 11:27:30|5544.6|5541.8|5543.6|5540.8|5544.6|5541.8|5543.6|5540.8|4
1611833260000|2021-01-28 11:27:40|5544.1|5541.3|5544.6|5541.8|5544.6|5541.8|5543.6|5540.8|6
1611833270000|2021-01-28 11:27:50|||||||||1
1611833300000|2021-01-28 11:28:20|5545.1|5542.3|5544.6|5541.8|5545.1|5542.3|5544.6|5541.8|8
1611833310000|2021-01-28 11:28:30|||||||||2
1611833320000|2021-01-28 11:28:40|5545.1|5542.3|5544.6|5541.8|5545.1|5542.3|5544.6|5541.8|2
1611833330000|2021-01-28 11:28:50|5545.1|5542.3|5545.1|5542.3|5545.1|5542.3|5545.1|5542.3|4
1611833340000|2021-01-28 11:29:00|5545.6|5542.8|5545.6|5542.8|5546.1|5543.3|5545.6|5542.8|0
1611833350000|2021-01-28 11:29:10|5546|5543.2|5546.5|5543.7|5546.5|5543.7|5545.6|5542.8|1
1611833360000|2021-01-28 11:29:20|5546.6|5543.8|5546.1|5543.3|5547.6|5544.8|5546.1|5543.3|50
1611833370000|2021-01-28 11:29:30|5545.6|5542.8|5546.1|5543.3|5546.1|5543.3|5545.6|5542.8|1
1611833380000|2021-01-28 11:29:40|5545.6|5542.8|5546.6|5543.8|5546.6|5543.8|5545.6|5542.8|1
1611833390000|2021-01-28 11:29:50|5547.5|5544.7|5547.6|5544.8|5547.6|5544.8|5547.5|5544.7|2
1611833400000|2021-01-28 11:30:00|5548.1|5545.3|5548.1|5545.3|5548.1|5545.3|5547.6|5544.8|3
1611833410000|2021-01-28 11:30:10|5547.6|5544.8|5548|5545.2|5548|5545.2|5547.6|5544.8|0
1611833420000|2021-01-28 11:30:20|5547.6|5544.8|5548.6|5545.8|5548.6|5545.8|5547.6|5544.8|1
1611833430000|2021-01-28 11:30:30|5547.6|5544.8|5547.6|5544.8|5547.6|5544.8|5547.6|5544.8|104
1611833440000|2021-01-28 11:30:40|5548.5|5545.7|5548.6|5545.8|5548.6|5545.8|5548.5|5545.7|4
1611833460000|2021-01-28 11:31:00|5547.6|5544.8|5547.6|5544.8|5547.6|5544.8|5547.6|5544.8|5
1611833470000|2021-01-28 11:31:10|5547.1|5544.3|5547.5|5544.7|5547.5|5544.7|5546.6|5543.8|7
1611833480000|2021-01-28 11:31:20|5548.1|5545.3|5548.6|5545.8|5548.6|5545.8|5548.1|5545.3|0
1611833500000|2021-01-28 11:31:40|5547.6|5544.8|5546.1|5543.3|5549.6|5546.8|5545.6|5542.8|939
1611833510000|2021-01-28 11:31:50|5545.6|5542.8|5545.6|5542.8|5546.1|5543.3|5545.6|5542.8|130
1611833520000|2021-01-28 11:32:00|5546.1|5543.3|5545.6|5542.8|5546.1|5543.3|5544.6|5541.8|34
1611833530000|2021-01-28 11:32:10|5544.6|5541.8|5544.6|5541.8|5545.6|5542.8|5544.6|5541.8|75
1611833540000|2021-01-28 11:32:20|5545.6|5542.8|5545.6|5542.8|5545.6|5542.8|5545.6|5542.8|8
1611833550000|2021-01-28 11:32:30|5545.1|5542.3|5545.6|5542.8|5545.6|5542.8|5544.6|5541.8|3
1611833560000|2021-01-28 11:32:40|5545.1|5542.3|5546.1|5543.3|5546.1|5543.3|5545.1|5542.3|6
1611833570000|2021-01-28 11:32:50|5545.6|5542.8|5546.1|5543.3|5546.1|5543.3|5545.6|5542.8|100
1611833580000|2021-01-28 11:33:00|5545.6|5542.8|5545.6|5542.8|5545.6|5542.8|5545.6|5542.8|0
1611833590000|2021-01-28 11:33:10|5546.1|5543.3|5544.6|5541.8|5546.1|5543.3|5544.6|5541.8|25
1611833600000|2021-01-28 11:33:20|5545.6|5542.8|5546.1|5543.3|5546.1|5543.3|5545.6|5542.8|56
1611833610000|2021-01-28 11:33:30|5545.6|5542.8|5545.6|5542.8|5546.1|5543.3|5545.6|5542.8|5
1611833620000|2021-01-28 11:33:40|5546.1|5543.3|5545.6|5542.8|5546.1|5543.3|5545.6|5542.8|0
1611833630000|2021-01-28 11:33:50|5544.6|5541.8|5544.6|5541.8|5544.6|5541.8|5544.6|5541.8|5
1611833640000|2021-01-28 11:34:00|5543.6|5540.8|5543.6|5540.8|5544.1|5541.3|5543.6|5540.8|16
1611833650000|2021-01-28 11:34:10|5544.1|5541.3|5544.1|5541.3|5544.1|5541.3|5543.6|5540.8|5
1611833660000|2021-01-28 11:34:20|5543.6|5540.8|5544.6|5541.8|5544.6|5541.8|5543.6|5540.8|6
1611833670000|2021-01-28 11:34:30|5543.6|5540.8|5543.6|5540.8|5543.6|5540.8|5543.6|5540.8|1
1611833680000|2021-01-28 11:34:40|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|5542.1|5539.3|8
1611833700000|2021-01-28 11:35:00|5543.1|5540.3|5543.1|5540.3|5543.6|5540.8|5543.1|5540.3|6
1611833710000|2021-01-28 11:35:10|5542.6|5539.8|5543.1|5540.3|5543.1|5540.3|5542.6|5539.8|1
1611833720000|2021-01-28 11:35:20|5543.6|5540.8|5541.1|5538.3|5543.6|5540.8|5540.6|5537.8|15
1611833730000|2021-01-28 11:35:30|5540.6|5537.8|5540.6|5537.8|5541.1|5538.3|5540.6|5537.8|29
1611833740000|2021-01-28 11:35:40|5541.1|5538.3|5542.1|5539.3|5542.1|5539.3|5541.1|5538.3|5
1611833750000|2021-01-28 11:35:50|5542.6|5539.8|5543.6|5540.8|5543.6|5540.8|5542.6|5539.8|29
1611833760000|2021-01-28 11:36:00|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|10
1611833780000|2021-01-28 11:36:20|5543.1|5540.3|5543.1|5540.3|5543.1|5540.3|5543.1|5540.3|1
1611833790000|2021-01-28 11:36:30|5542.6|5539.8|5542.6|5539.8|5543.1|5540.3|5542.6|5539.8|2
1611833800000|2021-01-28 11:36:40|5543.6|5540.8|5542.6|5539.8|5543.6|5540.8|5542.6|5539.8|1287
1611833810000|2021-01-28 11:36:50|5543.1|5540.3|5542.6|5539.8|5543.1|5540.3|5542.6|5539.8|2
1611833820000|2021-01-28 11:37:00|5544.6|5541.8|5544.6|5541.8|5545.6|5542.8|5544.1|5541.3|543
1611833830000|2021-01-28 11:37:10|5545.6|5542.8|5545.6|5542.8|5545.6|5542.8|5545.1|5542.3|463
1611833840000|2021-01-28 11:37:20|5545.1|5542.3|5545.6|5542.8|5545.6|5542.8|5545.1|5542.3|0
1611833850000|2021-01-28 11:37:30|5546.6|5543.8|5546.1|5543.3|5546.6|5543.8|5546.1|5543.3|5
1611833860000|2021-01-28 11:37:40|5546.6|5543.8|5546.6|5543.8|5546.6|5543.8|5546.1|5543.3|0
1611833870000|2021-01-28 11:37:50|5546.1|5543.3|5546.1|5543.3|5546.6|5543.8|5545.6|5542.8|27
1611833880000|2021-01-28 11:38:00|5546.5|5543.7|5546.1|5543.3|5546.6|5543.8|5546.1|5543.3|2
1611833890000|2021-01-28 11:38:10|5546.6|5543.8|5545.6|5542.8|5546.6|5543.8|5545.6|5542.8|1
1611833900000|2021-01-28 11:38:20|5545.1|5542.3|5545.5|5542.7|5545.5|5542.7|5545|5542.2|2
1611833920000|2021-01-28 11:38:40|5544.6|5541.8|5544.6|5541.8|5544.6|5541.8|5544.6|5541.8|3
1611833930000|2021-01-28 11:38:50|5545.5|5542.7|5545.5|5542.7|5545.5|5542.7|5545.5|5542.7|2
1611833940000|2021-01-28 11:39:00|5545.1|5542.3|5542.6|5539.8|5545.5|5542.7|5542.6|5539.8|79
1611833950000|2021-01-28 11:39:10|5542.1|5539.3|5542.1|5539.3|5542.6|5539.8|5541.6|5538.8|4
1611833960000|2021-01-28 11:39:20|5541.6|5538.8|5542.1|5539.3|5542.6|5539.8|5541.6|5538.8|20
1611833970000|2021-01-28 11:39:30|5541.6|5538.8|5542.1|5539.3|5542.1|5539.3|5541.6|5538.8|0
1611833980000|2021-01-28 11:39:40|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|5542.1|5539.3|10
1611833990000|2021-01-28 11:39:50|5542.1|5539.3|5542.6|5539.8|5542.6|5539.8|5542.1|5539.3|0
1611834010000|2021-01-28 11:40:10|5543.6|5540.8|5543.6|5540.8|5543.6|5540.8|5543.6|5540.8|4
1611834020000|2021-01-28 11:40:20|5542.6|5539.8|5542.1|5539.3|5542.6|5539.8|5541.6|5538.8|5
1611834030000|2021-01-28 11:40:30|5542.6|5539.8|5542.1|5539.3|5542.6|5539.8|5541.6|5538.8|2
1611834040000|2021-01-28 11:40:40|5541.6|5538.8|5543.6|5540.8|5543.6|5540.8|5541.6|5538.8|1
1611834050000|2021-01-28 11:40:50|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|3
1611834060000|2021-01-28 11:41:00|||||||||1
1611834070000|2021-01-28 11:41:10|5543.1|5540.3|5544.6|5541.8|5544.6|5541.8|5543.1|5540.3|3
1611834080000|2021-01-28 11:41:20|5544.1|5541.3|5544.6|5541.8|5544.6|5541.8|5543.6|5540.8|54
1611834090000|2021-01-28 11:41:30|5544.1|5541.3|5543.6|5540.8|5544.6|5541.8|5543.6|5540.8|0
1611834100000|2021-01-28 11:41:40|5544.1|5541.3|5543.6|5540.8|5544.1|5541.3|5543.6|5540.8|158
1611834110000|2021-01-28 11:41:50|5544.1|5541.3|5544.1|5541.3|5544.1|5541.3|5544.1|5541.3|0
1611834120000|2021-01-28 11:42:00|5544.6|5541.8|5543.6|5540.8|5544.6|5541.8|5543.6|5540.8|160
1611834130000|2021-01-28 11:42:10|5544.1|5541.3|5543.6|5540.8|5544.1|5541.3|5543.6|5540.8|0
1611834140000|2021-01-28 11:42:20|5543.1|5540.3|5542.6|5539.8|5543.1|5540.3|5542.1|5539.3|7
1611834150000|2021-01-28 11:42:30|5543.1|5540.3|5542.6|5539.8|5543.1|5540.3|5542.6|5539.8|11
1611834160000|2021-01-28 11:42:40|5543.1|5540.3|5543.6|5540.8|5543.6|5540.8|5543.1|5540.3|4
1611834170000|2021-01-28 11:42:50|5543.1|5540.3|5544.1|5541.3|5544.1|5541.3|5543.1|5540.3|1
1611834180000|2021-01-28 11:43:00|5543.6|5540.8|5543.6|5540.8|5544.1|5541.3|5543.6|5540.8|50
1611834190000|2021-01-28 11:43:10|5544.1|5541.3|5544.6|5541.8|5544.6|5541.8|5544.1|5541.3|50
1611834200000|2021-01-28 11:43:20|5543.6|5540.8|5544.1|5541.3|5544.1|5541.3|5543.6|5540.8|3
1611834210000|2021-01-28 11:43:30|5543.6|5540.8|5543.1|5540.3|5543.6|5540.8|5542.6|5539.8|22
1611834220000|2021-01-28 11:43:40|5542.6|5539.8|5543.1|5540.3|5543.1|5540.3|5542.6|5539.8|8
1611834230000|2021-01-28 11:43:50|5542.6|5539.8|5543.6|5540.8|5543.6|5540.8|5542.6|5539.8|0
1611834240000|2021-01-28 11:44:00|5544.1|5541.3|5544.1|5541.3|5544.1|5541.3|5544.1|5541.3|1
1611834250000|2021-01-28 11:44:10|5543.6|5540.8|5543.6|5540.8|5543.6|5540.8|5543.6|5540.8|0
1611834260000|2021-01-28 11:44:20|5542.6|5539.8|5543.1|5540.3|5543.6|5540.8|5542.6|5539.8|11
1611834270000|2021-01-28 11:44:30|5542.6|5539.8|5542.6|5539.8|5543.1|5540.3|5542.6|5539.8|0
1611834280000|2021-01-28 11:44:40|5543.1|5540.3|5542.6|5539.8|5543.1|5540.3|5542.6|5539.8|6
1611834290000|2021-01-28 11:44:50|5543.1|5540.3|5542.6|5539.8|5543.1|5540.3|5542.6|5539.8|1
1611834300000|2021-01-28 11:45:00|5543.1|5540.3|5544.6|5541.8|5544.6|5541.8|5543.1|5540.3|10
1611834320000|2021-01-28 11:45:20|||||||||1
1611834330000|2021-01-28 11:45:30|5543.6|5540.8|5544.1|5541.3|5544.1|5541.3|5543.6|5540.8|56
1611834340000|2021-01-28 11:45:40|5544.6|5541.8|5544.1|5541.3|5544.6|5541.8|5544.1|5541.3|0
1611834350000|2021-01-28 11:45:50|5544.6|5541.8|5543.6|5540.8|5544.6|5541.8|5543.6|5540.8|1
1611834370000|2021-01-28 11:46:10|5544.5|5541.7|5545.1|5542.3|5545.6|5542.8|5544.5|5541.7|7
1611834380000|2021-01-28 11:46:20|5545.6|5542.8|5545.1|5542.3|5545.6|5542.8|5545.1|5542.3|3
1611834390000|2021-01-28 11:46:30|5544.6|5541.8|5544.6|5541.8|5544.6|5541.8|5544.6|5541.8|0
1611834400000|2021-01-28 11:46:40|5544.1|5541.3|5544.6|5541.8|5544.6|5541.8|5543.6|5540.8|20
1611834410000|2021-01-28 11:46:50|5544.1|5541.3|5544.1|5541.3|5544.6|5541.8|5543.6|5540.8|2
1611834420000|2021-01-28 11:47:00|5543.6|5540.8|5544.6|5541.8|5544.6|5541.8|5543.6|5540.8|0
1611834430000|2021-01-28 11:47:10|5544.1|5541.3|5543.6|5540.8|5544.6|5541.8|5543.6|5540.8|3
1611834440000|2021-01-28 11:47:20|5544.1|5541.3|5544.1|5541.3|5544.1|5541.3|5544.1|5541.3|1
1611834450000|2021-01-28 11:47:30|5543.6|5540.8|5542.6|5539.8|5543.6|5540.8|5542.6|5539.8|3
1611834460000|2021-01-28 11:47:40|5543.1|5540.3|5543.1|5540.3|5543.1|5540.3|5543.1|5540.3|50
1611834470000|2021-01-28 11:47:50|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|0
1611834490000|2021-01-28 11:48:10|5543.1|5540.3|5544.1|5541.3|5544.1|5541.3|5542.6|5539.8|1
1611834500000|2021-01-28 11:48:20|5543.6|5540.8|5542.6|5539.8|5543.6|5540.8|5542.6|5539.8|11
1611834520000|2021-01-28 11:48:40|5542.1|5539.3|5542.1|5539.3|5542.1|5539.3|5542.1|5539.3|3
1611834530000|2021-01-28 11:48:50|||||||||3
1611834540000|2021-01-28 11:49:00|5541.6|5538.8|5542.1|5539.3|5542.1|5539.3|5541.6|5538.8|5
1611834550000|2021-01-28 11:49:10|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|5
1611834580000|2021-01-28 11:49:40|||||||||27
1611834590000|2021-01-28 11:49:50|5543.5|5540.7|5544.1|5541.3|5544.6|5541.8|5543.5|5540.7|19
1611834600000|2021-01-28 11:50:00|5544.6|5541.8|5544.6|5541.8|5544.6|5541.8|5544.1|5541.3|25
1611834610000|2021-01-28 11:50:10|5544.1|5541.3|5542.6|5539.8|5544.1|5541.3|5542.6|5539.8|0
1611834620000|2021-01-28 11:50:20|5543.1|5540.3|5542.6|5539.8|5543.1|5540.3|5542.6|5539.8|3
1611834640000|2021-01-28 11:50:40|5541.6|5538.8|5541.6|5538.8|5541.6|5538.8|5541.6|5538.8|2
1611834650000|2021-01-28 11:50:50|5540.6|5537.8|5541.1|5538.3|5541.6|5538.8|5540.6|5537.8|31
1611834660000|2021-01-28 11:51:00|5541.6|5538.8|5542.6|5539.8|5542.6|5539.8|5541.6|5538.8|12
1611834670000|2021-01-28 11:51:10|||||||||50
1611834680000|2021-01-28 11:51:20|||||||||1
1611834690000|2021-01-28 11:51:30|5541.6|5538.8|5544.6|5541.8|5545.6|5542.8|5541.6|5538.8|51
1611834700000|2021-01-28 11:51:40|5545.1|5542.3|5544.6|5541.8|5545.1|5542.3|5544.6|5541.8|370
1611834710000|2021-01-28 11:51:50|5545.1|5542.3|5545.6|5542.8|5545.6|5542.8|5545.1|5542.3|2
1611834720000|2021-01-28 11:52:00|5545.1|5542.3|5547.1|5544.3|5547.6|5544.8|5545.1|5542.3|59
1611834730000|2021-01-28 11:52:10|5546.6|5543.8|5546.6|5543.8|5547.6|5544.8|5546.1|5543.3|10
1611834740000|2021-01-28 11:52:20|5547.1|5544.3|5547.6|5544.8|5547.6|5544.8|5546.6|5543.8|11
1611834750000|2021-01-28 11:52:30|5546.6|5543.8|5546.6|5543.8|5547.6|5544.8|5546.6|5543.8|12
1611834760000|2021-01-28 11:52:40|5547.1|5544.3|5547.1|5544.3|5547.1|5544.3|5546.6|5543.8|9
1611834780000|2021-01-28 11:53:00|5547.6|5544.8|5548.6|5545.8|5548.6|5545.8|5547.6|5544.8|10
1611834790000|2021-01-28 11:53:10|5547.6|5544.8|5547.1|5544.3|5547.6|5544.8|5547.1|5544.3|3
1611834800000|2021-01-28 11:53:20|5546.6|5543.8|5546.6|5543.8|5546.6|5543.8|5546.1|5543.3|0
1611834810000|2021-01-28 11:53:30|5546.1|5543.3|5546.1|5543.3|5546.1|5543.3|5545.6|5542.8|6
1611834820000|2021-01-28 11:53:40|5545.6|5542.8|5545.6|5542.8|5545.6|5542.8|5543.6|5540.8|22
1611834830000|2021-01-28 11:53:50|5546.1|5543.3|5545.6|5542.8|5546.1|5543.3|5545.6|5542.8|0
1611834860000|2021-01-28 11:54:20|5546.6|5543.8|5546.6|5543.8|5547.1|5544.3|5546.6|5543.8|4
1611834870000|2021-01-28 11:54:30|5547.6|5544.8|5547.6|5544.8|5547.6|5544.8|5547.6|5544.8|21
1611834880000|2021-01-28 11:54:40|5546.6|5543.8|5545.1|5542.3|5546.6|5543.8|5545.1|5542.3|17
1611834890000|2021-01-28 11:54:50|5544.6|5541.8|5544.1|5541.3|5544.6|5541.8|5543.6|5540.8|13
1611834900000|2021-01-28 11:55:00|5543.6|5540.8|5543.6|5540.8|5544.1|5541.3|5543.6|5540.8|0
1611834910000|2021-01-28 11:55:10|5544.1|5541.3|5540.6|5537.8|5544.6|5541.8|5540.6|5537.8|37
1611834920000|2021-01-28 11:55:20|5541.1|5538.3|5540.6|5537.8|5541.6|5538.8|5540.6|5537.8|39
1611834930000|2021-01-28 11:55:30|5539.6|5536.8|5540.1|5537.3|5540.6|5537.8|5539.1|5536.3|25
1611834940000|2021-01-28 11:55:40|5539.6|5536.8|5540.6|5537.8|5540.6|5537.8|5539.6|5536.8|0
1611834950000|2021-01-28 11:55:50|5541.6|5538.8|5541.6|5538.8|5541.6|5538.8|5541.6|5538.8|18
1611834960000|2021-01-28 11:56:00|5540.1|5537.3|5539.6|5536.8|5540.1|5537.3|5539.6|5536.8|107
1611834970000|2021-01-28 11:56:10|5540.1|5537.3|5541.1|5538.3|5541.1|5538.3|5540.1|5537.3|5
1611834980000|2021-01-28 11:56:20|5541.6|5538.8|5542.1|5539.3|5542.1|5539.3|5541.6|5538.8|7
1611834990000|2021-01-28 11:56:30|5542.6|5539.8|5543.6|5540.8|5544.1|5541.3|5542.6|5539.8|18
1611835000000|2021-01-28 11:56:40|5544.1|5541.3|5543.6|5540.8|5544.1|5541.3|5543.6|5540.8|6
1611835020000|2021-01-28 11:57:00|||||||||4
1611835030000|2021-01-28 11:57:10|5543.1|5540.3|5543.1|5540.3|5543.1|5540.3|5543.1|5540.3|10
1611835040000|2021-01-28 11:57:20|5542.6|5539.8|5543.1|5540.3|5543.1|5540.3|5542.6|5539.8|1
1611835050000|2021-01-28 11:57:30|5543.6|5540.8|5543.6|5540.8|5543.6|5540.8|5543.6|5540.8|0
1611835060000|2021-01-28 11:57:40|5543.1|5540.3|5543.1|5540.3|5543.1|5540.3|5543.1|5540.3|8
1611835070000|2021-01-28 11:57:50|5543.6|5540.8|5543.6|5540.8|5543.6|5540.8|5543.6|5540.8|0
1611835080000|2021-01-28 11:58:00|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|5542.1|5539.3|3
1611835090000|2021-01-28 11:58:10|5541.6|5538.8|5540.6|5537.8|5542.6|5539.8|5540.6|5537.8|34
1611835100000|2021-01-28 11:58:20|||||||||5
1611835110000|2021-01-28 11:58:30|5540.5|5537.7|5539.6|5536.8|5540.5|5537.7|5539.6|5536.8|307
1611835120000|2021-01-28 11:58:40|5538.6|5535.8|5538.6|5535.8|5539.6|5536.8|5538.6|5535.8|14
1611835130000|2021-01-28 11:58:50|5538.1|5535.3|5537.6|5534.8|5538.1|5535.3|5537.6|5534.8|5
1611835140000|2021-01-28 11:59:00|5536.6|5533.8|5536.6|5533.8|5537.1|5534.3|5536.6|5533.8|53
1611835160000|2021-01-28 11:59:20|5536|5533.2|5535.6|5532.8|5536.1|5533.3|5535.6|5532.8|9
1611835170000|2021-01-28 11:59:30|5535.5|5532.7|5534.6|5531.8|5535.5|5532.7|5534.6|5531.8|2
1611835180000|2021-01-28 11:59:40|5535.1|5532.3|5535.1|5532.3|5535.6|5532.8|5535.1|5532.3|8
1611835190000|2021-01-28 11:59:50|5535.6|5532.8|5534.6|5531.8|5535.6|5532.8|5534.6|5531.8|6
1611835200000|2021-01-28 12:00:00|5534.5|5531.7|5534.5|5531.7|5534.6|5531.8|5533.6|5530.8|73
1611835210000|2021-01-28 12:00:10|5534.6|5531.8|5535.1|5532.3|5535.6|5532.8|5534.6|5531.8|10
1611835220000|2021-01-28 12:00:20|5534.6|5531.8|5534.1|5531.3|5534.6|5531.8|5533.6|5530.8|6
1611835230000|2021-01-28 12:00:30|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|0
1611835240000|2021-01-28 12:00:40|5535.1|5532.3|5534.1|5531.3|5535.1|5532.3|5533.6|5530.8|12
1611835250000|2021-01-28 12:00:50|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|0
1611835260000|2021-01-28 12:01:00|||||||||18
1611835270000|2021-01-28 12:01:10|5534.1|5531.3|5534.1|5531.3|5534.1|5531.3|5533.6|5530.8|3
1611835280000|2021-01-28 12:01:20|5536.5|5533.7|5534.6|5531.8|5536.5|5533.7|5534.6|5531.8|91
1611835290000|2021-01-28 12:01:30|5534.1|5531.3|5534.5|5531.7|5534.5|5531.7|5533.6|5530.8|5
1611835300000|2021-01-28 12:01:40|5533.6|5530.8|5533.6|5530.8|5533.6|5530.8|5533.6|5530.8|107
1611835310000|2021-01-28 12:01:50|5532.6|5529.8|5533.6|5530.8|5534.1|5531.3|5532.6|5529.8|28
1611835320000|2021-01-28 12:02:00|5534.1|5531.3|5534.6|5531.8|5534.6|5531.8|5533.6|5530.8|1
1611835330000|2021-01-28 12:02:10|5535.1|5532.3|5535.1|5532.3|5535.1|5532.3|5534.6|5531.8|15
1611835340000|2021-01-28 12:02:20|5535.6|5532.8|5532.6|5529.8|5535.6|5532.8|5532.6|5529.8|831
1611835360000|2021-01-28 12:02:40|5531.6|5528.8|5531.6|5528.8|5531.6|5528.8|5531.6|5528.8|14
1611835370000|2021-01-28 12:02:50|5532.1|5529.3|5532.6|5529.8|5532.6|5529.8|5532.1|5529.3|17
1611835380000|2021-01-28 12:03:00|5531.6|5528.8|5531.6|5528.8|5531.6|5528.8|5531.6|5528.8|12
1611835390000|2021-01-28 12:03:10|5532.1|5529.3|5531.6|5528.8|5532.1|5529.3|5531.6|5528.8|764
1611835400000|2021-01-28 12:03:20|||||||||100
1611835410000|2021-01-28 12:03:30|5532.6|5529.8|5533.1|5530.3|5533.6|5530.8|5532.6|5529.8|51
1611835420000|2021-01-28 12:03:40|5533.6|5530.8|5533.1|5530.3|5533.6|5530.8|5533.1|5530.3|11
1611835430000|2021-01-28 12:03:50|5533.6|5530.8|5532.6|5529.8|5533.6|5530.8|5532.6|5529.8|5
1611835440000|2021-01-28 12:04:00|5533.6|5530.8|5533.1|5530.3|5533.6|5530.8|5532.6|5529.8|43
1611835450000|2021-01-28 12:04:10|5532.6|5529.8|5534.1|5531.3|5534.1|5531.3|5532.6|5529.8|27
1611835460000|2021-01-28 12:04:20|5534.6|5531.8|5535.6|5532.8|5535.6|5532.8|5534.6|5531.8|2
1611835470000|2021-01-28 12:04:30|5536.1|5533.3|5536.1|5533.3|5536.6|5533.8|5535.6|5532.8|5
1611835480000|2021-01-28 12:04:40|5535.6|5532.8|5536.1|5533.3|5536.6|5533.8|5535.6|5532.8|27
1611835490000|2021-01-28 12:04:50|5535.6|5532.8|5536.6|5533.8|5536.6|5533.8|5535.6|5532.8|1
1611835500000|2021-01-28 12:05:00|5537.1|5534.3|5536.1|5533.3|5537.6|5534.8|5535.6|5532.8|73
1611835510000|2021-01-28 12:05:10|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|0
1611835520000|2021-01-28 12:05:20|5535.1|5532.3|5536.1|5533.3|5536.1|5533.3|5535.1|5532.3|2
1611835530000|2021-01-28 12:05:30|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|5535.6|5532.8|10
1611835540000|2021-01-28 12:05:40|5537.6|5534.8|5538.6|5535.8|5538.6|5535.8|5537.6|5534.8|24
1611835550000|2021-01-28 12:05:50|5538.1|5535.3|5538.1|5535.3|5538.6|5535.8|5538.1|5535.3|3
1611835560000|2021-01-28 12:06:00|5538.6|5535.8|5539.6|5536.8|5539.6|5536.8|5538.6|5535.8|8
1611835570000|2021-01-28 12:06:10|5539.1|5536.3|5539.6|5536.8|5539.6|5536.8|5538.6|5535.8|3
1611835580000|2021-01-28 12:06:20|5538.6|5535.8|5538.6|5535.8|5538.6|5535.8|5538.6|5535.8|10
1611835590000|2021-01-28 12:06:30|5539.6|5536.8|5539.6|5536.8|5539.6|5536.8|5539.1|5536.3|1
1611835630000|2021-01-28 12:07:10|5538.6|5535.8|5538.6|5535.8|5538.6|5535.8|5538.6|5535.8|6
1611835650000|2021-01-28 12:07:30|||||||||1
1611835670000|2021-01-28 12:07:50|5538.1|5535.3|5537.6|5534.8|5538.1|5535.3|5537.6|5534.8|11
1611835680000|2021-01-28 12:08:00|5538.1|5535.3|5539.6|5536.8|5539.6|5536.8|5538.1|5535.3|15
1611835720000|2021-01-28 12:08:40|5538.6|5535.8|5538.6|5535.8|5538.6|5535.8|5538.1|5535.3|11
1611835730000|2021-01-28 12:08:50|5539.6|5536.8|5539.6|5536.8|5539.6|5536.8|5539.1|5536.3|1
1611835740000|2021-01-28 12:09:00|5538.6|5535.8|5538.6|5535.8|5539.1|5536.3|5538.6|5535.8|2
1611835750000|2021-01-28 12:09:10|5539.1|5536.3|5539.6|5536.8|5539.6|5536.8|5539.1|5536.3|0
1611835760000|2021-01-28 12:09:20|5539.1|5536.3|5538.6|5535.8|5539.1|5536.3|5538.6|5535.8|6
1611835770000|2021-01-28 12:09:30|5539.1|5536.3|5538.6|5535.8|5539.6|5536.8|5538.6|5535.8|2
1611835780000|2021-01-28 12:09:40|5539.1|5536.3|5538.6|5535.8|5539.1|5536.3|5538.6|5535.8|1
1611835790000|2021-01-28 12:09:50|5539.6|5536.8|5539.6|5536.8|5539.6|5536.8|5539.6|5536.8|1
1611835800000|2021-01-28 12:10:00|5538.6|5535.8|5539.6|5536.8|5539.6|5536.8|5538.6|5535.8|5
1611835810000|2021-01-28 12:10:10|||||||||1
1611835820000|2021-01-28 12:10:20|||||||||1
1611835830000|2021-01-28 12:10:30|5540.5|5537.7|5542.1|5539.3|5542.6|5539.8|5540.5|5537.7|15
1611835840000|2021-01-28 12:10:40|5542.6|5539.8|5542.1|5539.3|5542.6|5539.8|5542.1|5539.3|1
1611835850000|2021-01-28 12:10:50|5542.6|5539.8|5542.6|5539.8|5543.6|5540.8|5542.6|5539.8|26
1611835860000|2021-01-28 12:11:00|5541.6|5538.8|5542.1|5539.3|5542.1|5539.3|5541.6|5538.8|4
1611835870000|2021-01-28 12:11:10|5542.6|5539.8|5543.1|5540.3|5543.6|5540.8|5542.6|5539.8|7
1611835880000|2021-01-28 12:11:20|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|5542.1|5539.3|29
1611835890000|2021-01-28 12:11:30|5542.1|5539.3|5542.1|5539.3|5542.1|5539.3|5542.1|5539.3|1
1611835900000|2021-01-28 12:11:40|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|0
1611835920000|2021-01-28 12:12:00|5544.1|5541.3|5544.5|5541.7|5544.5|5541.7|5543.6|5540.8|55
1611835930000|2021-01-28 12:12:10|5544.6|5541.8|5544.6|5541.8|5544.6|5541.8|5544.1|5541.3|5
1611835940000|2021-01-28 12:12:20|5543.6|5540.8|5543.1|5540.3|5543.6|5540.8|5543.1|5540.3|7
1611835950000|2021-01-28 12:12:30|5542.6|5539.8|5543.5|5540.7|5543.5|5540.7|5542.6|5539.8|5
1611835960000|2021-01-28 12:12:40|5543.6|5540.8|5543.6|5540.8|5543.6|5540.8|5543.6|5540.8|1
1611835970000|2021-01-28 12:12:50|5544.6|5541.8|5545.6|5542.8|5545.6|5542.8|5543.6|5540.8|27
1611835980000|2021-01-28 12:13:00|5545.1|5542.3|5545.1|5542.3|5545.6|5542.8|5545.1|5542.3|5
1611835990000|2021-01-28 12:13:10|5545.6|5542.8|5543.6|5540.8|5545.6|5542.8|5543.6|5540.8|5
1611836000000|2021-01-28 12:13:20|5542.6|5539.8|5543.1|5540.3|5543.1|5540.3|5542.6|5539.8|2
1611836010000|2021-01-28 12:13:30|||||||||2
1611836020000|2021-01-28 12:13:40|5542.6|5539.8|5544.1|5541.3|5544.1|5541.3|5542.6|5539.8|0
1611836030000|2021-01-28 12:13:50|5543.6|5540.8|5543.6|5540.8|5543.6|5540.8|5543.6|5540.8|0
1611836040000|2021-01-28 12:14:00|5544.5|5541.7|5545.5|5542.7|5545.5|5542.7|5544.5|5541.7|9
1611836050000|2021-01-28 12:14:10|5545.1|5542.3|5545|5542.2|5545.1|5542.3|5544.6|5541.8|4
1611836060000|2021-01-28 12:14:20|5544.5|5541.7|5545.1|5542.3|5545.5|5542.7|5544.5|5541.7|2
1611836070000|2021-01-28 12:14:30|5544.6|5541.8|5545.5|5542.7|5545.5|5542.7|5544.6|5541.8|1
1611836080000|2021-01-28 12:14:40|5545.6|5542.8|5545|5542.2|5546.5|5543.7|5544.6|5541.8|14
1611836090000|2021-01-28 12:14:50|5544.6|5541.8|5544.6|5541.8|5544.6|5541.8|5544.6|5541.8|0
1611836100000|2021-01-28 12:15:00|5544.5|5541.7|5544.6|5541.8|5544.6|5541.8|5543.6|5540.8|18
1611836110000|2021-01-28 12:15:10|5545.5|5542.7|5545.5|5542.7|5545.5|5542.7|5544.5|5541.7|8
1611836120000|2021-01-28 12:15:20|5545.1|5542.3|5544.1|5541.3|5545.1|5542.3|5543.6|5540.8|6
1611836130000|2021-01-28 12:15:30|5544.5|5541.7|5544|5541.2|5544.5|5541.7|5543.6|5540.8|0
1611836140000|2021-01-28 12:15:40|5543.6|5540.8|5542.6|5539.8|5543.6|5540.8|5542.6|5539.8|2
1611836150000|2021-01-28 12:15:50|5543.1|5540.3|5543.5|5540.7|5543.5|5540.7|5542.6|5539.8|2
1611836160000|2021-01-28 12:16:00|5542.6|5539.8|5543.5|5540.7|5543.5|5540.7|5542.6|5539.8|5
1611836170000|2021-01-28 12:16:10|5544|5541.2|5543.6|5540.8|5544|5541.2|5543.6|5540.8|0
1611836190000|2021-01-28 12:16:30|5543.5|5540.7|5542.6|5539.8|5543.5|5540.7|5542.6|5539.8|10
1611836200000|2021-01-28 12:16:40|5543|5540.2|5542.6|5539.8|5543.5|5540.7|5542.6|5539.8|19
1611836220000|2021-01-28 12:17:00|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|0
1611836230000|2021-01-28 12:17:10|5542.6|5539.8|5542.6|5539.8|5543.5|5540.7|5542.6|5539.8|20
1611836260000|2021-01-28 12:17:40|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|0
1611836300000|2021-01-28 12:18:20|5542.6|5539.8|5542.6|5539.8|5543.5|5540.7|5542.6|5539.8|20
1611836310000|2021-01-28 12:18:30|5543.1|5540.3|5542.5|5539.7|5543.6|5540.8|5542.5|5539.7|8
1611836320000|2021-01-28 12:18:40|5543|5540.2|5543.1|5540.3|5543.1|5540.3|5542.5|5539.7|0
1611836330000|2021-01-28 12:18:50|5543.5|5540.7|5543|5540.2|5543.5|5540.7|5542.6|5539.8|1
1611836340000|2021-01-28 12:19:00|5543.5|5540.7|5543.6|5540.8|5543.6|5540.8|5543.5|5540.7|27
1611836350000|2021-01-28 12:19:10|5543.5|5540.7|5544.5|5541.7|5544.5|5541.7|5543.5|5540.7|5
1611836360000|2021-01-28 12:19:20|||||||||1
1611836370000|2021-01-28 12:19:30|5544.6|5541.8|5545.5|5542.7|5545.5|5542.7|5544.5|5541.7|15
1611836380000|2021-01-28 12:19:40|5544.6|5541.8|5545|5542.2|5545.5|5542.7|5544.6|5541.8|8
1611836390000|2021-01-28 12:19:50|5545.5|5542.7|5545.5|5542.7|5545.5|5542.7|5545.5|5542.7|3
1611836400000|2021-01-28 12:20:00|5545|5542.2|5545.5|5542.7|5545.5|5542.7|5545|5542.2|8
1611836410000|2021-01-28 12:20:10|5545|5542.2|5544.6|5541.8|5545|5542.2|5544.6|5541.8|0
1611836420000|2021-01-28 12:20:20|5544.5|5541.7|5544.5|5541.7|5544.5|5541.7|5544.5|5541.7|7
1611836430000|2021-01-28 12:20:30|5545.5|5542.7|5544.6|5541.8|5545.5|5542.7|5544.6|5541.8|4
1611836440000|2021-01-28 12:20:40|5544.5|5541.7|5544.5|5541.7|5544.5|5541.7|5544.5|5541.7|2
1611836450000|2021-01-28 12:20:50|5545|5542.2|5544.5|5541.7|5545|5542.2|5544.5|5541.7|2
1611836490000|2021-01-28 12:21:30|5545.5|5542.7|5544.6|5541.8|5545.5|5542.7|5544.6|5541.8|86
1611836500000|2021-01-28 12:21:40|5544.5|5541.7|5545.5|5542.7|5545.6|5542.8|5544.5|5541.7|18
1611836510000|2021-01-28 12:21:50|5544.6|5541.8|5543.6|5540.8|5544.6|5541.8|5543.6|5540.8|12
1611836520000|2021-01-28 12:22:00|5543.1|5540.3|5543.5|5540.7|5543.5|5540.7|5542.6|5539.8|2
1611836530000|2021-01-28 12:22:10|||||||||4
1611836540000|2021-01-28 12:22:20|5544.5|5541.7|5544.5|5541.7|5544.5|5541.7|5544.5|5541.7|8
1611836550000|2021-01-28 12:22:30|5544.6|5541.8|5545.5|5542.7|5545.5|5542.7|5544.6|5541.8|5
1611836560000|2021-01-28 12:22:40|||||||||1
1611836580000|2021-01-28 12:23:00|||||||||19
1611836590000|2021-01-28 12:23:10|||||||||1
1611836600000|2021-01-28 12:23:20|5545|5542.2|5543.5|5540.7|5545|5542.2|5543.5|5540.7|23
1611836610000|2021-01-28 12:23:30|5544.1|5541.3|5544|5541.2|5544.5|5541.7|5544|5541.2|6
1611836620000|2021-01-28 12:23:40|5543.6|5540.8|5543.6|5540.8|5544|5541.2|5543.6|5540.8|2
1611836630000|2021-01-28 12:23:50|5544|5541.2|5543.6|5540.8|5544|5541.2|5543.6|5540.8|282
1611836640000|2021-01-28 12:24:00|5543.5|5540.7|5541.6|5538.8|5543.5|5540.7|5541.6|5538.8|13
1611836650000|2021-01-28 12:24:10|5541.5|5538.7|5540.5|5537.7|5541.5|5538.7|5539.6|5536.8|12
1611836660000|2021-01-28 12:24:20|5540.1|5537.3|5540.5|5537.7|5540.5|5537.7|5539.6|5536.8|7
1611836670000|2021-01-28 12:24:30|5539.6|5536.8|5540.5|5537.7|5540.5|5537.7|5539.6|5536.8|6
1611836690000|2021-01-28 12:24:50|5540|5537.2|5539.6|5536.8|5540|5537.2|5539.6|5536.8|3
1611836700000|2021-01-28 12:25:00|5539.5|5536.7|5540.5|5537.7|5540.5|5537.7|5539.5|5536.7|2
1611836710000|2021-01-28 12:25:10|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|268
1611836720000|2021-01-28 12:25:20|5542|5539.2|5541.5|5538.7|5542.5|5539.7|5541.5|5538.7|11
1611836740000|2021-01-28 12:25:40|||||||||109
1611836750000|2021-01-28 12:25:50|5540.5|5537.7|5541.5|5538.7|5541.5|5538.7|5540.5|5537.7|9
1611836760000|2021-01-28 12:26:00|5542.5|5539.7|5543|5540.2|5543.5|5540.7|5542.5|5539.7|52
1611836770000|2021-01-28 12:26:10|5541.5|5538.7|5541.6|5538.8|5541.6|5538.8|5541.5|5538.7|42
1611836780000|2021-01-28 12:26:20|5542|5539.2|5541.6|5538.8|5542.5|5539.7|5541.6|5538.8|13
1611836790000|2021-01-28 12:26:30|5541.1|5538.3|5541.5|5538.7|5541.5|5538.7|5541.1|5538.3|0
1611836800000|2021-01-28 12:26:40|5541|5538.2|5543|5540.2|5543|5540.2|5541|5538.2|1000
1611836810000|2021-01-28 12:26:50|5543.5|5540.7|5542.5|5539.7|5543.5|5540.7|5542.5|5539.7|1
1611836820000|2021-01-28 12:27:00|5541.5|5538.7|5542|5539.2|5542|5539.2|5541.5|5538.7|78
1611836830000|2021-01-28 12:27:10|5541.5|5538.7|5542.5|5539.7|5542.5|5539.7|5541.5|5538.7|76
1611836840000|2021-01-28 12:27:20|5542|5539.2|5542|5539.2|5542|5539.2|5542|5539.2|3
1611836850000|2021-01-28 12:27:30|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|0
1611836860000|2021-01-28 12:27:40|5541.5|5538.7|5542.5|5539.7|5542.5|5539.7|5541.5|5538.7|7
1611836870000|2021-01-28 12:27:50|5542|5539.2|5542|5539.2|5542|5539.2|5541.5|5538.7|5
1611836880000|2021-01-28 12:28:00|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|0
1611836890000|2021-01-28 12:28:10|5541.5|5538.7|5542|5539.2|5542|5539.2|5541.5|5538.7|57
1611836900000|2021-01-28 12:28:20|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|18
1611836910000|2021-01-28 12:28:30|5543.5|5540.7|5544.5|5541.7|5544.5|5541.7|5543.5|5540.7|32
1611836920000|2021-01-28 12:28:40|||||||||10
1611836930000|2021-01-28 12:28:50|||||||||52
1611836940000|2021-01-28 12:29:00|5544|5541.2|5544.5|5541.7|5544.5|5541.7|5543.5|5540.7|11
1611836960000|2021-01-28 12:29:20|||||||||11
1611836970000|2021-01-28 12:29:30|5544|5541.2|5544|5541.2|5544.5|5541.7|5543.5|5540.7|11
1611836980000|2021-01-28 12:29:40|5544.5|5541.7|5542.5|5539.7|5544.5|5541.7|5542.5|5539.7|12
1611836990000|2021-01-28 12:29:50|||||||||16
1611837000000|2021-01-28 12:30:00|5542|5539.2|5541.5|5538.7|5542|5539.2|5541.5|5538.7|39
1611837010000|2021-01-28 12:30:10|5540.6|5537.8|5541.5|5538.7|5541.5|5538.7|5540.6|5537.8|15
1611837020000|2021-01-28 12:30:20|5540.6|5537.8|5540.6|5537.8|5541|5538.2|5540.6|5537.8|5
1611837030000|2021-01-28 12:30:30|5540.5|5537.7|5541|5538.2|5541.5|5538.7|5540.5|5537.7|5
1611837040000|2021-01-28 12:30:40|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|5
1611837050000|2021-01-28 12:30:50|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|22
1611837060000|2021-01-28 12:31:00|5539.5|5536.7|5538.5|5535.7|5539.5|5536.7|5537.5|5534.7|10
1611837070000|2021-01-28 12:31:10|5537.6|5534.8|5538|5535.2|5538.5|5535.7|5537.6|5534.8|6
1611837080000|2021-01-28 12:31:20|5538.5|5535.7|5539|5536.2|5539.5|5536.7|5538.5|5535.7|12
1611837090000|2021-01-28 12:31:30|5538.6|5535.8|5539.5|5536.7|5539.5|5536.7|5538.6|5535.8|101
1611837100000|2021-01-28 12:31:40|5539|5536.2|5539|5536.2|5539|5536.2|5539|5536.2|0
1611837110000|2021-01-28 12:31:50|5538.6|5535.8|5539.5|5536.7|5539.5|5536.7|5538.6|5535.8|0
1611837120000|2021-01-28 12:32:00|5539|5536.2|5538.6|5535.8|5539|5536.2|5538.6|5535.8|3
1611837130000|2021-01-28 12:32:10|5538.5|5535.7|5538.5|5535.7|5539.5|5536.7|5538.5|5535.7|21
1611837140000|2021-01-28 12:32:20|5539.5|5536.7|5539|5536.2|5539.5|5536.7|5539|5536.2|284
1611837150000|2021-01-28 12:32:30|5539.5|5536.7|5540|5537.2|5540.5|5537.7|5539.5|5536.7|1
1611837160000|2021-01-28 12:32:40|5539.6|5536.8|5539.6|5536.8|5540.5|5537.7|5539.6|5536.8|0
1611837170000|2021-01-28 12:32:50|5540|5537.2|5540|5537.2|5540|5537.2|5539.5|5536.7|2
1611837180000|2021-01-28 12:33:00|5539.5|5536.7|5539.5|5536.7|5540|5537.2|5539.5|5536.7|79
1611837190000|2021-01-28 12:33:10|||||||||40
1611837200000|2021-01-28 12:33:20|||||||||7
1611837220000|2021-01-28 12:33:40|5540|5537.2|5539.5|5536.7|5540|5537.2|5539.5|5536.7|1
1611837230000|2021-01-28 12:33:50|5540|5537.2|5540.5|5537.7|5540.5|5537.7|5540|5537.2|2
1611837240000|2021-01-28 12:34:00|5541|5538.2|5540.5|5537.7|5541|5538.2|5540.5|5537.7|1
1611837250000|2021-01-28 12:34:10|5540|5537.2|5540.5|5537.7|5540.5|5537.7|5540|5537.2|5
1611837290000|2021-01-28 12:34:50|5539.5|5536.7|5540.5|5537.7|5540.5|5537.7|5539.5|5536.7|86
1611837300000|2021-01-28 12:35:00|5541.5|5538.7|5541|5538.2|5541.5|5538.7|5541|5538.2|5
1611837310000|2021-01-28 12:35:10|||||||||173
1611837320000|2021-01-28 12:35:20|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|2
1611837330000|2021-01-28 12:35:30|||||||||1
1611837340000|2021-01-28 12:35:40|5542.5|5539.7|5543.5|5540.7|5543.5|5540.7|5542.5|5539.7|6
1611837350000|2021-01-28 12:35:50|||||||||1
1611837360000|2021-01-28 12:36:00|||||||||6
1611837370000|2021-01-28 12:36:10|5542.5|5539.7|5542|5539.2|5542.5|5539.7|5541.5|5538.7|31
1611837380000|2021-01-28 12:36:20|5542.5|5539.7|5542|5539.2|5543|5540.2|5542|5539.2|17
1611837390000|2021-01-28 12:36:30|5542.5|5539.7|5542|5539.2|5542.5|5539.7|5541.5|5538.7|2
1611837400000|2021-01-28 12:36:40|5542.5|5539.7|5542|5539.2|5542.5|5539.7|5542|5539.2|0
1611837410000|2021-01-28 12:36:50|5543.1|5539.1|5543.5|5540.7|5544|5541.2|5543.1|5539.1|33
1611837420000|2021-01-28 12:37:00|5544.5|5541.7|5544.5|5541.7|5544.5|5541.7|5544.5|5541.7|111
1611837430000|2021-01-28 12:37:10|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|16
1611837450000|2021-01-28 12:37:30|||||||||10
1611837480000|2021-01-28 12:38:00|5544|5541.2|5544.5|5541.7|5544.5|5541.7|5544|5541.2|55
1611837490000|2021-01-28 12:38:10|5544|5541.2|5543.5|5540.7|5544|5541.2|5542.5|5539.7|16
1611837500000|2021-01-28 12:38:20|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|4
1611837510000|2021-01-28 12:38:30|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|5541|5538.2|6
1611837520000|2021-01-28 12:38:40|5541|5538.2|5541|5538.2|5541|5538.2|5541|5538.2|0
1611837530000|2021-01-28 12:38:50|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|0
1611837540000|2021-01-28 12:39:00|5541|5538.2|5540.5|5537.7|5541|5538.2|5540.5|5537.7|4
1611837550000|2021-01-28 12:39:10|5539.5|5536.7|5539.5|5536.7|5539.5|5536.7|5539.5|5536.7|2
1611837560000|2021-01-28 12:39:20|5539|5536.2|5538|5535.2|5539|5536.2|5537.5|5534.7|19
1611837570000|2021-01-28 12:39:30|5538.5|5535.7|5537|5534.2|5538.5|5535.7|5536.5|5533.7|24
1611837580000|2021-01-28 12:39:40|5536.5|5533.7|5537.5|5534.7|5537.5|5534.7|5536.5|5533.7|1
1611837590000|2021-01-28 12:39:50|5537|5534.2|5537.5|5534.7|5537.5|5534.7|5537|5534.2|21
1611837600000|2021-01-28 12:40:00|5538|5535.2|5538.5|5535.7|5538.5|5535.7|5538|5535.2|9
1611837610000|2021-01-28 12:40:10|5538|5535.2|5537.5|5534.7|5538|5535.2|5537.5|5534.7|4
1611837620000|2021-01-28 12:40:20|5538|5535.2|5538|5535.2|5538|5535.2|5538|5535.2|2
1611837630000|2021-01-28 12:40:30|5537.5|5534.7|5536.5|5533.7|5537.5|5534.7|5536.5|5533.7|1
1611837640000|2021-01-28 12:40:40|5537|5534.2|5536.5|5533.7|5537|5534.2|5536.5|5533.7|2
1611837650000|2021-01-28 12:40:50|5537|5534.2|5537|5534.2|5537.5|5534.7|5536.5|5533.7|3
1611837660000|2021-01-28 12:41:00|5536.5|5533.7|5536.5|5533.7|5536.5|5533.7|5536.5|5533.7|2
1611837670000|2021-01-28 12:41:10|||||||||5
1611837690000|2021-01-28 12:41:30|5535.5|5532.7|5535.5|5532.7|5535.5|5532.7|5535.5|5532.7|13
1611837700000|2021-01-28 12:41:40|||||||||25
1611837710000|2021-01-28 12:41:50|5534.5|5531.7|5535|5532.2|5535|5532.2|5534.5|5531.7|72
1611837720000|2021-01-28 12:42:00|5535.5|5532.7|5535|5532.2|5535.5|5532.7|5534.5|5531.7|9
1611837730000|2021-01-28 12:42:10|5534.5|5531.7|5535.5|5532.7|5535.5|5532.7|5534.5|5531.7|11
1611837740000|2021-01-28 12:42:20|5536.5|5533.7|5536.5|5533.7|5536.5|5533.7|5536.5|5533.7|13
1611837750000|2021-01-28 12:42:30|||||||||1
1611837760000|2021-01-28 12:42:40|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|8
1611837770000|2021-01-28 12:42:50|5538.5|5535.7|5536.5|5533.7|5538.5|5535.7|5536|5533.2|14
1611837780000|2021-01-28 12:43:00|||||||||2
1611837790000|2021-01-28 12:43:10|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|1
1611837800000|2021-01-28 12:43:20|5538|5535.2|5538|5535.2|5538|5535.2|5537.5|5534.7|3
1611837810000|2021-01-28 12:43:30|5537.5|5534.7|5538.5|5535.7|5538.5|5535.7|5537.5|5534.7|7
1611837820000|2021-01-28 12:43:40|5537.5|5534.7|5538|5535.2|5538|5535.2|5537.5|5534.7|16
1611837830000|2021-01-28 12:43:50|5537.5|5534.7|5538|5535.2|5538|5535.2|5537.5|5534.7|9
1611837840000|2021-01-28 12:44:00|5537.5|5534.7|5538.5|5535.7|5538.5|5535.7|5537.5|5534.7|4
1611837860000|2021-01-28 12:44:20|5537.5|5534.7|5537|5534.2|5537.5|5534.7|5536.5|5533.7|27
1611837870000|2021-01-28 12:44:30|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|5537|5534.2|18
1611837880000|2021-01-28 12:44:40|5538.5|5535.7|5538|5535.2|5538.5|5535.7|5538|5535.2|5
1611837890000|2021-01-28 12:44:50|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|0
1611837910000|2021-01-28 12:45:10|5537.5|5534.7|5535.5|5532.7|5537.5|5534.7|5535.5|5532.7|23
1611837920000|2021-01-28 12:45:20|5534.5|5531.7|5534.5|5531.7|5535|5532.2|5534.5|5531.7|8
1611837930000|2021-01-28 12:45:30|5535|5532.2|5534.5|5531.7|5535|5532.2|5533.5|5530.7|10
1611837940000|2021-01-28 12:45:40|5533.5|5530.7|5533|5530.2|5533.5|5530.7|5532.5|5529.7|65
1611837950000|2021-01-28 12:45:50|5533.5|5530.7|5534|5531.2|5534.5|5531.7|5533.5|5530.7|18
1611837960000|2021-01-28 12:46:00|5533.5|5530.7|5534.5|5531.7|5534.5|5531.7|5533.5|5530.7|3
1611837970000|2021-01-28 12:46:10|5534|5531.2|5534|5531.2|5534|5531.2|5534|5531.2|4
1611837980000|2021-01-28 12:46:20|5534.5|5531.7|5534.5|5531.7|5534.5|5531.7|5534|5531.2|9
1611837990000|2021-01-28 12:46:30|5535.5|5532.7|5535.5|5532.7|5535.5|5532.7|5535.5|5532.7|9
1611838000000|2021-01-28 12:46:40|5536|5533.2|5536.5|5533.7|5537.5|5534.7|5536|5533.2|8
1611838010000|2021-01-28 12:46:50|5537.5|5534.7|5536.5|5533.7|5537.5|5534.7|5536.5|5533.7|2
1611838020000|2021-01-28 12:47:00|5537|5534.2|5537.5|5534.7|5537.5|5534.7|5537|5534.2|0
1611838030000|2021-01-28 12:47:10|5536.5|5533.7|5536.5|5533.7|5536.5|5533.7|5536.5|5533.7|14
1611838040000|2021-01-28 12:47:20|5537.5|5534.7|5536.5|5533.7|5537.5|5534.7|5536.5|5533.7|5
1611838050000|2021-01-28 12:47:30|5537|5534.2|5536.5|5533.7|5537|5534.2|5536.5|5533.7|1
1611838070000|2021-01-28 12:47:50|5535.5|5532.7|5536|5533.2|5536|5533.2|5535.5|5532.7|7
1611838080000|2021-01-28 12:48:00|5535.5|5532.7|5536.5|5533.7|5536.5|5533.7|5535.5|5532.7|1
1611838090000|2021-01-28 12:48:10|5537|5534.2|5537|5534.2|5537.5|5534.7|5537|5534.2|4
1611838100000|2021-01-28 12:48:20|5536.5|5533.7|5537|5534.2|5537|5534.2|5536.5|5533.7|0
1611838110000|2021-01-28 12:48:30|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|0
1611838140000|2021-01-28 12:49:00|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|12
1611838160000|2021-01-28 12:49:20|5539.5|5536.7|5539.5|5536.7|5539.5|5536.7|5539.5|5536.7|9
1611838170000|2021-01-28 12:49:30|5540.5|5537.7|5541|5538.2|5541|5538.2|5540|5537.2|19
1611838180000|2021-01-28 12:49:40|5540.5|5537.7|5541|5538.2|5541|5538.2|5540.5|5537.7|0
1611838190000|2021-01-28 12:49:50|5541.5|5538.7|5541|5538.2|5541.5|5538.7|5540.5|5537.7|6
1611838200000|2021-01-28 12:50:00|5541.5|5538.7|5542|5539.2|5542|5539.2|5541.5|5538.7|3
1611838210000|2021-01-28 12:50:10|5541.5|5538.7|5542.5|5539.7|5542.5|5539.7|5541.5|5538.7|0
1611838220000|2021-01-28 12:50:20|5541.5|5538.7|5542|5539.2|5542|5539.2|5541.5|5538.7|16
1611838230000|2021-01-28 12:50:30|5541.5|5538.7|5542.5|5539.7|5542.5|5539.7|5541.5|5538.7|0
1611838250000|2021-01-28 12:50:50|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|46
1611838260000|2021-01-28 12:51:00|||||||||2
1611838270000|2021-01-28 12:51:10|5542.5|5539.7|5542.5|5539.7|5543|5540.2|5542.5|5539.7|106
1611838280000|2021-01-28 12:51:20|5543|5540.2|5543.5|5540.7|5543.5|5540.7|5543|5540.2|3
1611838290000|2021-01-28 12:51:30|5543|5540.2|5542.5|5539.7|5543|5540.2|5542.5|5539.7|4
1611838310000|2021-01-28 12:51:50|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|1
1611838320000|2021-01-28 12:52:00|5542.5|5539.7|5541.5|5538.7|5542.5|5539.7|5540.5|5537.7|396
1611838340000|2021-01-28 12:52:20|5541|5538.2|5541.5|5538.7|5541.5|5538.7|5541|5538.2|3
1611838360000|2021-01-28 12:52:40|5542|5539.2|5542|5539.2|5542|5539.2|5541.5|5538.7|2
1611838370000|2021-01-28 12:52:50|5542.5|5539.7|5542|5539.2|5542.5|5539.7|5542|5539.2|5
1611838380000|2021-01-28 12:53:00|5542.5|5539.7|5542|5539.2|5542.5|5539.7|5541.5|5538.7|8
1611838390000|2021-01-28 12:53:10|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|399
1611838400000|2021-01-28 12:53:20|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|5
1611838410000|2021-01-28 12:53:30|5541|5538.2|5541|5538.2|5541|5538.2|5541|5538.2|4
1611838420000|2021-01-28 12:53:40|5540.5|5537.7|5539|5536.2|5540.5|5537.7|5539|5536.2|13
1611838430000|2021-01-28 12:53:50|5539.5|5536.7|5538|5535.2|5539.5|5536.7|5537.5|5534.7|9
1611838440000|2021-01-28 12:54:00|5537.5|5534.7|5538|5535.2|5538.5|5535.7|5537.5|5534.7|6
1611838460000|2021-01-28 12:54:20|5537.5|5534.7|5538.5|5535.7|5538.5|5535.7|5537.5|5534.7|5
1611838470000|2021-01-28 12:54:30|5539|5536.2|5538.5|5535.7|5539.5|5536.7|5538.5|5535.7|14
1611838480000|2021-01-28 12:54:40|5539.5|5536.7|5539.5|5536.7|5539.5|5536.7|5539.5|5536.7|10
1611838490000|2021-01-28 12:54:50|5540|5537.2|5538.5|5535.7|5540.5|5537.7|5538.5|5535.7|57
1611838500000|2021-01-28 12:55:00|5539|5536.2|5538.5|5535.7|5539|5536.2|5538.5|5535.7|1
1611838510000|2021-01-28 12:55:10|5539.5|5536.7|5539|5536.2|5539.5|5536.7|5539|5536.2|24
1611838520000|2021-01-28 12:55:20|5538.5|5535.7|5539.5|5536.7|5539.5|5536.7|5538.5|5535.7|4
1611838540000|2021-01-28 12:55:40|||||||||32
1611838550000|2021-01-28 12:55:50|5540|5537.2|5540.5|5537.7|5540.5|5537.7|5540|5537.2|2
1611838570000|2021-01-28 12:56:10|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|150
1611838580000|2021-01-28 12:56:20|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|16
1611838590000|2021-01-28 12:56:30|5543|5540.2|5542.5|5539.7|5543|5540.2|5542.5|5539.7|38
1611838600000|2021-01-28 12:56:40|5543|5540.2|5543.5|5540.7|5543.5|5540.7|5543|5540.2|2
1611838610000|2021-01-28 12:56:50|5543|5540.2|5542.5|5539.7|5543|5540.2|5542.5|5539.7|6
1611838620000|2021-01-28 12:57:00|5543|5540.2|5542.5|5539.7|5543|5540.2|5542.5|5539.7|8
1611838630000|2021-01-28 12:57:10|5543|5540.2|5543.5|5540.7|5543.5|5540.7|5542.5|5539.7|1
1611838640000|2021-01-28 12:57:20|5543|5540.2|5541.5|5538.7|5543|5540.2|5541.5|5538.7|13
1611838650000|2021-01-28 12:57:30|5540.5|5537.7|5538.5|5535.7|5540.5|5537.7|5538.5|5535.7|34
1611838660000|2021-01-28 12:57:40|5539|5536.2|5539.5|5536.7|5539.5|5536.7|5539|5536.2|9
1611838670000|2021-01-28 12:57:50|5538.5|5535.7|5539|5536.2|5539.5|5536.7|5538.5|5535.7|328
1611838680000|2021-01-28 12:58:00|5539.5|5536.7|5539.5|5536.7|5539.5|5536.7|5539|5536.2|160
1611838690000|2021-01-28 12:58:10|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|5540|5537.2|15
1611838700000|2021-01-28 12:58:20|5540|5537.2|5540|5537.2|5540|5537.2|5539.5|5536.7|7
1611838710000|2021-01-28 12:58:30|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|0
1611838720000|2021-01-28 12:58:40|5540|5537.2|5539.5|5536.7|5540|5537.2|5539.5|5536.7|34
1611838730000|2021-01-28 12:58:50|5539|5536.2|5540|5537.2|5540|5537.2|5538.5|5535.7|3
1611838740000|2021-01-28 12:59:00|5539.5|5536.7|5540.5|5537.7|5540.5|5537.7|5539.5|5536.7|0
1611838750000|2021-01-28 12:59:10|5540|5537.2|5540.5|5537.7|5540.5|5537.7|5540|5537.2|250
1611838760000|2021-01-28 12:59:20|5541.5|5538.7|5542|5539.2|5542|5539.2|5541|5538.2|73
1611838770000|2021-01-28 12:59:30|5542.5|5539.7|5541.5|5538.7|5542.5|5539.7|5541.5|5538.7|26
1611838780000|2021-01-28 12:59:40|5540.5|5537.7|5541.5|5538.7|5541.5|5538.7|5540.5|5537.7|80
1611838790000|2021-01-28 12:59:50|5542.5|5539.7|5541.5|5538.7|5542.5|5539.7|5541.5|5538.7|53
1611838800000|2021-01-28 13:00:00|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|5541.5|5538.7|173
1611838810000|2021-01-28 13:00:10|5543|5540.2|5542.5|5539.7|5543.5|5540.7|5541.5|5538.7|282
1611838820000|2021-01-28 13:00:20|||||||||26
1611838830000|2021-01-28 13:00:30|5541.5|5538.7|5542|5539.2|5542|5539.2|5541.5|5538.7|45
1611838840000|2021-01-28 13:00:40|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|5539.5|5536.7|42
1611838850000|2021-01-28 13:00:50|5540.5|5537.7|5541|5538.2|5541.5|5538.7|5540.5|5537.7|12
1611838860000|2021-01-28 13:01:00|5540.5|5537.7|5540.5|5537.7|5541.5|5538.7|5540.5|5537.7|111
1611838870000|2021-01-28 13:01:10|5541|5538.2|5541|5538.2|5541|5538.2|5540.5|5537.7|65
1611838880000|2021-01-28 13:01:20|5540.5|5537.7|5540.5|5537.7|5541|5538.2|5540.5|5537.7|184
1611838890000|2021-01-28 13:01:30|5541|5538.2|5539.5|5536.7|5541|5538.2|5539.5|5536.7|45
1611838900000|2021-01-28 13:01:40|5540|5537.2|5540.5|5537.7|5540.5|5537.7|5539.5|5536.7|4
1611838910000|2021-01-28 13:01:50|5539.5|5536.7|5540.5|5537.7|5540.5|5537.7|5539.5|5536.7|4
1611838920000|2021-01-28 13:02:00|5540|5537.2|5541|5538.2|5541|5538.2|5540|5537.2|10
1611838930000|2021-01-28 13:02:10|5541.5|5538.7|5542|5539.2|5542|5539.2|5541|5538.2|83
1611838940000|2021-01-28 13:02:20|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|0
1611838950000|2021-01-28 13:02:30|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|7
1611838960000|2021-01-28 13:02:40|5542.5|5539.7|5543.5|5540.7|5543.5|5540.7|5542.5|5539.7|7
1611838980000|2021-01-28 13:03:00|5542.5|5539.7|5540.5|5537.7|5542.5|5539.7|5540.5|5537.7|17
1611838990000|2021-01-28 13:03:10|5541|5538.2|5540.5|5537.7|5541|5538.2|5540.5|5537.7|10
1611839000000|2021-01-28 13:03:20|5540|5537.2|5539.5|5536.7|5540|5537.2|5539.5|5536.7|15
1611839010000|2021-01-28 13:03:30|5538.5|5535.7|5536.5|5533.7|5538.5|5535.7|5536.5|5533.7|27
1611839020000|2021-01-28 13:03:40|5537|5534.2|5536.5|5533.7|5537|5534.2|5536.5|5533.7|7
1611839030000|2021-01-28 13:03:50|5537|5534.2|5536.5|5533.7|5537|5534.2|5536.5|5533.7|5
1611839040000|2021-01-28 13:04:00|5537|5534.2|5536.5|5533.7|5537|5534.2|5536.5|5533.7|14
1611839050000|2021-01-28 13:04:10|5535.5|5532.7|5534|5531.2|5535.5|5532.7|5533|5530.2|107
1611839060000|2021-01-28 13:04:20|5534.5|5531.7|5534|5531.2|5534.5|5531.7|5533.5|5530.7|42
1611839070000|2021-01-28 13:04:30|5533.5|5530.7|5534|5531.2|5534|5531.2|5532.5|5529.7|11
1611839080000|2021-01-28 13:04:40|5534.5|5531.7|5534.5|5531.7|5535.5|5532.7|5534.5|5531.7|8
1611839090000|2021-01-28 13:04:50|5535|5532.2|5534.5|5531.7|5535|5532.2|5534.5|5531.7|9
1611839100000|2021-01-28 13:05:00|5534|5531.2|5534.5|5531.7|5534.5|5531.7|5533.5|5530.7|20
1611839110000|2021-01-28 13:05:10|5534|5531.2|5535|5532.2|5535|5532.2|5534|5531.2|16
1611839120000|2021-01-28 13:05:20|5535.5|5532.7|5539.5|5536.7|5539.5|5536.7|5535.5|5532.7|22
1611839130000|2021-01-28 13:05:30|5540|5537.2|5540.5|5537.7|5540.5|5537.7|5538.5|5535.7|58
1611839140000|2021-01-28 13:05:40|5539.5|5536.7|5538.5|5535.7|5539.5|5536.7|5538.5|5535.7|12
1611839150000|2021-01-28 13:05:50|5539|5536.2|5539.5|5536.7|5540.5|5537.7|5538.5|5535.7|6
1611839160000|2021-01-28 13:06:00|5539|5536.2|5538.5|5535.7|5539.5|5536.7|5538.5|5535.7|3
1611839170000|2021-01-28 13:06:10|5538|5535.2|5539|5536.2|5539|5536.2|5537.5|5534.7|4
1611839180000|2021-01-28 13:06:20|5538.5|5535.7|5539|5536.2|5539.5|5536.7|5538.5|5535.7|5
1611839190000|2021-01-28 13:06:30|5538.5|5535.7|5538.5|5535.7|5539|5536.2|5538.5|5535.7|2
1611839200000|2021-01-28 13:06:40|5537.5|5534.7|5537|5534.2|5537.5|5534.7|5536.5|5533.7|71
1611839210000|2021-01-28 13:06:50|5536.5|5533.7|5537|5534.2|5537|5534.2|5536.5|5533.7|1
1611839220000|2021-01-28 13:07:00|5536.5|5533.7|5539|5536.2|5539|5536.2|5536.5|5533.7|26
1611839230000|2021-01-28 13:07:10|5538.5|5535.7|5541|5538.2|5541|5538.2|5538.5|5535.7|3
1611839240000|2021-01-28 13:07:20|5540.5|5537.7|5541.5|5538.7|5541.5|5538.7|5540|5537.2|10
1611839250000|2021-01-28 13:07:30|5542|5539.2|5542|5539.2|5542.5|5539.7|5542|5539.2|51
1611839260000|2021-01-28 13:07:40|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|0
1611839270000|2021-01-28 13:07:50|5540|5537.2|5540|5537.2|5540.5|5537.7|5539.5|5536.7|63
1611839280000|2021-01-28 13:08:00|5540.5|5537.7|5542|5539.2|5542|5539.2|5539.5|5536.7|32
1611839290000|2021-01-28 13:08:10|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|0
1611839300000|2021-01-28 13:08:20|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|15
1611839310000|2021-01-28 13:08:30|5541.5|5538.7|5541|5538.2|5541.5|5538.7|5541|5538.2|13
1611839320000|2021-01-28 13:08:40|5541.5|5538.7|5543.5|5540.7|5543.5|5540.7|5541|5538.2|1
1611839330000|2021-01-28 13:08:50|5544.5|5541.7|5543.5|5540.7|5544.5|5541.7|5543.5|5540.7|3
1611839340000|2021-01-28 13:09:00|5543|5540.2|5544.5|5541.7|5544.5|5541.7|5543|5540.2|8
1611839350000|2021-01-28 13:09:10|5544|5541.2|5545.5|5542.7|5545.5|5542.7|5544|5541.2|18
1611839360000|2021-01-28 13:09:20|||||||||33
1611839370000|2021-01-28 13:09:30|||||||||12
1611839380000|2021-01-28 13:09:40|||||||||3
1611839390000|2021-01-28 13:09:50|5544.5|5541.7|5545.5|5542.7|5545.5|5542.7|5544.5|5541.7|8
1611839400000|2021-01-28 13:10:00|5545|5542.2|5545.5|5542.7|5545.5|5542.7|5544.5|5541.7|16
1611839410000|2021-01-28 13:10:10|5546|5543.2|5546.5|5543.7|5546.5|5543.7|5546|5543.2|16
1611839420000|2021-01-28 13:10:20|5547.5|5544.7|5545.5|5542.7|5547.5|5544.7|5545.5|5542.7|83
1611839430000|2021-01-28 13:10:30|5545|5542.2|5545|5542.2|5545.5|5542.7|5544.5|5541.7|21
1611839440000|2021-01-28 13:10:40|5545.5|5542.7|5546.5|5543.7|5546.5|5543.7|5545|5542.2|68
1611839450000|2021-01-28 13:10:50|5545.5|5542.7|5544.5|5541.7|5545.5|5542.7|5543.5|5540.7|33
1611839460000|2021-01-28 13:11:00|5544|5541.2|5544.5|5541.7|5544.5|5541.7|5544|5541.2|61
1611839470000|2021-01-28 13:11:10|5545.5|5542.7|5544|5541.2|5545.5|5542.7|5544|5541.2|25
1611839480000|2021-01-28 13:11:20|5543.5|5540.7|5542.5|5539.7|5544|5541.2|5542.5|5539.7|29
1611839490000|2021-01-28 13:11:30|5543|5540.2|5543.5|5540.7|5543.5|5540.7|5542.5|5539.7|60
1611839500000|2021-01-28 13:11:40|5543|5540.2|5542.5|5539.7|5543|5540.2|5542|5539.2|22
1611839510000|2021-01-28 13:11:50|5543|5540.2|5543|5540.2|5543.5|5540.7|5542.5|5539.7|6
1611839520000|2021-01-28 13:12:00|5543.5|5540.7|5545|5542.2|5545.5|5542.7|5543.5|5540.7|77
1611839530000|2021-01-28 13:12:10|5545.5|5542.7|5543.5|5540.7|5545.5|5542.7|5543.5|5540.7|26
1611839540000|2021-01-28 13:12:20|5543|5540.2|5542.5|5539.7|5543|5540.2|5542.5|5539.7|44
1611839550000|2021-01-28 13:12:30|5543|5540.2|5542.5|5539.7|5543|5540.2|5542.5|5539.7|60
1611839560000|2021-01-28 13:12:40|5541.5|5538.7|5542|5539.2|5542|5539.2|5541.5|5538.7|30
1611839570000|2021-01-28 13:12:50|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|0
1611839590000|2021-01-28 13:13:10|5540.5|5537.7|5540|5537.2|5540.5|5537.7|5539.5|5536.7|104
1611839600000|2021-01-28 13:13:20|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|27
1611839610000|2021-01-28 13:13:30|5539.5|5536.7|5540.5|5537.7|5540.5|5537.7|5539|5536.2|16
1611839620000|2021-01-28 13:13:40|5539.5|5536.7|5540.5|5537.7|5540.5|5537.7|5539.5|5536.7|23
1611839630000|2021-01-28 13:13:50|||||||||20
1611839640000|2021-01-28 13:14:00|5540|5537.2|5539|5536.2|5540.5|5537.7|5538.5|5535.7|16
1611839650000|2021-01-28 13:14:10|5539.5|5536.7|5539|5536.2|5539.5|5536.7|5539|5536.2|2
1611839660000|2021-01-28 13:14:20|5538.5|5535.7|5539|5536.2|5539|5536.2|5538.5|5535.7|3
1611839670000|2021-01-28 13:14:30|5539.5|5536.7|5538|5535.2|5539.5|5536.7|5537.5|5534.7|31
1611839680000|2021-01-28 13:14:40|5537.5|5534.7|5537.5|5534.7|5538|5535.2|5537.5|5534.7|3
1611839690000|2021-01-28 13:14:50|5538|5535.2|5538.5|5535.7|5538.5|5535.7|5538|5535.2|2
1611839700000|2021-01-28 13:15:00|5539|5536.2|5536.5|5533.7|5539|5536.2|5536.5|5533.7|28
1611839710000|2021-01-28 13:15:10|5537|5534.2|5538|5535.2|5538|5535.2|5537|5534.2|9
1611839720000|2021-01-28 13:15:20|5537.5|5534.7|5537.5|5534.7|5538.5|5535.7|5537.5|5534.7|8
1611839730000|2021-01-28 13:15:30|5538|5535.2|5538.5|5535.7|5538.5|5535.7|5538|5535.2|1
1611839740000|2021-01-28 13:15:40|5539.5|5536.7|5539.5|5536.7|5539.5|5536.7|5539.5|5536.7|2
1611839750000|2021-01-28 13:15:50|5540|5537.2|5540|5537.2|5540|5537.2|5540|5537.2|0
1611839760000|2021-01-28 13:16:00|5539.5|5536.7|5539.5|5536.7|5540|5537.2|5539.5|5536.7|131
1611839770000|2021-01-28 13:16:10|||||||||132
1611839780000|2021-01-28 13:16:20|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|6
1611839790000|2021-01-28 13:16:30|||||||||200
1611839800000|2021-01-28 13:16:40|5538|5535.2|5538|5535.2|5538|5535.2|5537.5|5534.7|40
1611839810000|2021-01-28 13:16:50|5537.5|5534.7|5539|5536.2|5539|5536.2|5537.5|5534.7|27
1611839820000|2021-01-28 13:17:00|5539.5|5536.7|5539.5|5536.7|5540|5537.2|5539.5|5536.7|4
1611839830000|2021-01-28 13:17:10|||||||||1
1611839840000|2021-01-28 13:17:20|5540|5537.2|5539.5|5536.7|5540|5537.2|5538.5|5535.7|21
1611839850000|2021-01-28 13:17:30|5539|5536.2|5539|5536.2|5539|5536.2|5539|5536.2|1
1611839860000|2021-01-28 13:17:40|5539.5|5536.7|5539.5|5536.7|5540.5|5537.7|5539|5536.2|1
1611839870000|2021-01-28 13:17:50|5540|5537.2|5541.5|5538.7|5541.5|5538.7|5540|5537.2|3
1611839880000|2021-01-28 13:18:00|5542|5539.2|5542.5|5539.7|5542.5|5539.7|5541.5|5538.7|329
1611839890000|2021-01-28 13:18:10|5542|5539.2|5542.5|5539.7|5542.5|5539.7|5542|5539.2|9
1611839900000|2021-01-28 13:18:20|5542|5539.2|5541.5|5538.7|5542|5539.2|5541.5|5538.7|22
1611839910000|2021-01-28 13:18:30|5542|5539.2|5540.5|5537.7|5542.5|5539.7|5540.5|5537.7|5
1611839920000|2021-01-28 13:18:40|5541|5538.2|5540.5|5537.7|5541|5538.2|5540.5|5537.7|1
1611839930000|2021-01-28 13:18:50|5541|5538.2|5542|5539.2|5542|5539.2|5541|5538.2|4
1611839940000|2021-01-28 13:19:00|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|5541|5538.2|27
1611839950000|2021-01-28 13:19:10|5542.5|5539.7|5544|5541.2|5544|5541.2|5542.5|5539.7|6
1611839960000|2021-01-28 13:19:20|5543.5|5540.7|5543.5|5540.7|5544|5541.2|5543.5|5540.7|3
1611839970000|2021-01-28 13:19:30|5542.5|5539.7|5543|5540.2|5543|5540.2|5542.5|5539.7|16
1611839980000|2021-01-28 13:19:40|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|30
1611839990000|2021-01-28 13:19:50|||||||||81
1611840000000|2021-01-28 13:20:00|5542.5|5539.7|5543|5540.2|5543|5540.2|5542.5|5539.7|106
1611840010000|2021-01-28 13:20:10|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|51
1611840020000|2021-01-28 13:20:20|||||||||60
1611840030000|2021-01-28 13:20:30|5543|5540.2|5543|5540.2|5543|5540.2|5542.5|5539.7|54
1611840040000|2021-01-28 13:20:40|||||||||61
1611840050000|2021-01-28 13:20:50|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|2
1611840060000|2021-01-28 13:21:00|5544.5|5541.7|5545.5|5542.7|5545.5|5542.7|5544.5|5541.7|46
1611840070000|2021-01-28 13:21:10|5546.5|5543.7|5548.5|5545.7|5548.5|5545.7|5546.5|5543.7|358
1611840080000|2021-01-28 13:21:20|5549.5|5546.7|5549.5|5546.7|5550.5|5547.7|5549|5546.2|375
1611840090000|2021-01-28 13:21:30|5550|5547.2|5549.5|5546.7|5550.5|5547.7|5549.5|5546.7|285
1611840100000|2021-01-28 13:21:40|5549|5546.2|5549.5|5546.7|5549.5|5546.7|5549|5546.2|276
1611840110000|2021-01-28 13:21:50|5549|5546.2|5549|5546.2|5549.5|5546.7|5548.5|5545.7|11
1611840120000|2021-01-28 13:22:00|5549.5|5546.7|5550.5|5547.7|5550.5|5547.7|5549.5|5546.7|68
1611840130000|2021-01-28 13:22:10|5550|5547.2|5550.5|5547.7|5550.5|5547.7|5550|5547.2|66
1611840140000|2021-01-28 13:22:20|5550|5547.2|5549.5|5546.7|5550|5547.2|5549.5|5546.7|69
1611840150000|2021-01-28 13:22:30|||||||||10
1611840160000|2021-01-28 13:22:40|5550.5|5547.7|5550.5|5547.7|5550.5|5547.7|5550.5|5547.7|85
1611840170000|2021-01-28 13:22:50|5549.5|5546.7|5549.5|5546.7|5550|5547.2|5549.5|5546.7|14
1611840180000|2021-01-28 13:23:00|5550|5547.2|5550|5547.2|5550|5547.2|5549.5|5546.7|64
1611840190000|2021-01-28 13:23:10|5549.5|5546.7|5549.5|5546.7|5549.5|5546.7|5549.5|5546.7|49
1611840200000|2021-01-28 13:23:20|||||||||2
1611840210000|2021-01-28 13:23:30|5550|5547.2|5550.5|5547.7|5550.5|5547.7|5549.5|5546.7|24
1611840220000|2021-01-28 13:23:40|5550|5547.2|5549.5|5546.7|5550|5547.2|5549.5|5546.7|4
1611840240000|2021-01-28 13:24:00|||||||||17
1611840250000|2021-01-28 13:24:10|5548.5|5545.7|5549.5|5546.7|5549.5|5546.7|5548.5|5545.7|21
1611840260000|2021-01-28 13:24:20|5550|5547.2|5550.5|5547.7|5550.5|5547.7|5550|5547.2|403
1611840270000|2021-01-28 13:24:30|||||||||84
1611840280000|2021-01-28 13:24:40|5550|5547.2|5549.5|5546.7|5550|5547.2|5549.5|5546.7|129
1611840290000|2021-01-28 13:24:50|5550|5547.2|5549.5|5546.7|5550|5547.2|5549.5|5546.7|106
1611840300000|2021-01-28 13:25:00|5549|5546.2|5548.5|5545.7|5549|5546.2|5548.5|5545.7|30
1611840310000|2021-01-28 13:25:10|5549|5546.2|5550|5547.2|5550.5|5547.7|5549|5546.2|24
1611840320000|2021-01-28 13:25:20|5550.5|5547.7|5549.5|5546.7|5550.5|5547.7|5549.5|5546.7|4
1611840330000|2021-01-28 13:25:30|5550.5|5547.7|5550.5|5547.7|5550.5|5547.7|5550|5547.2|16
1611840340000|2021-01-28 13:25:40|5550|5547.2|5550.5|5547.7|5550.5|5547.7|5550|5547.2|4
1611840350000|2021-01-28 13:25:50|5549.5|5546.7|5549.5|5546.7|5549.5|5546.7|5549.5|5546.7|23
1611840360000|2021-01-28 13:26:00|||||||||54
1611840370000|2021-01-28 13:26:10|5550|5547.2|5549.5|5546.7|5550|5547.2|5549.5|5546.7|0
1611840380000|2021-01-28 13:26:20|||||||||1
1611840390000|2021-01-28 13:26:30|||||||||2
1611840400000|2021-01-28 13:26:40|||||||||3
1611840410000|2021-01-28 13:26:50|5550.5|5547.7|5550.5|5547.7|5550.5|5547.7|5550.5|5547.7|3
1611840420000|2021-01-28 13:27:00|5549.5|5546.7|5549.5|5546.7|5550|5547.2|5549.5|5546.7|19
1611840430000|2021-01-28 13:27:10|5550|5547.2|5550.5|5547.7|5550.5|5547.7|5549.5|5546.7|1
1611840440000|2021-01-28 13:27:20|||||||||2
1611840470000|2021-01-28 13:27:50|||||||||2
1611840480000|2021-01-28 13:28:00|||||||||147
1611840490000|2021-01-28 13:28:10|||||||||18
1611840500000|2021-01-28 13:28:20|||||||||13
1611840510000|2021-01-28 13:28:30|5550|5547.2|5549.5|5546.7|5550.5|5547.7|5549.5|5546.7|60
1611840520000|2021-01-28 13:28:40|5550|5547.2|5550|5547.2|5550|5547.2|5549.5|5546.7|34
1611840530000|2021-01-28 13:28:50|||||||||1
1611840540000|2021-01-28 13:29:00|5549.5|5546.7|5549.5|5546.7|5550.5|5547.7|5549.5|5546.7|26
1611840560000|2021-01-28 13:29:20|5550.5|5547.7|5550.5|5547.7|5550.5|5547.7|5550.5|5547.7|33
1611840570000|2021-01-28 13:29:30|||||||||7
1611840580000|2021-01-28 13:29:40|5549.5|5546.7|5550.5|5547.7|5550.5|5547.7|5549.5|5546.7|51
1611840590000|2021-01-28 13:29:50|5550|5547.2|5550|5547.2|5550|5547.2|5550|5547.2|13
1611840600000|2021-01-28 13:30:00|5550.5|5547.7|5550.5|5547.7|5550.5|5547.7|5549.5|5546.7|123
1611840610000|2021-01-28 13:30:10|5550|5547.2|5550.5|5547.7|5550.5|5547.7|5549.5|5546.7|16
1611840620000|2021-01-28 13:30:20|||||||||190
1611840630000|2021-01-28 13:30:30|5548.5|5545.7|5549.5|5546.7|5550.5|5547.7|5548.5|5545.7|304
1611840640000|2021-01-28 13:30:40|5550|5547.2|5550.5|5547.7|5550.5|5547.7|5550|5547.2|48
1611840650000|2021-01-28 13:30:50|5551.5|5548.7|5552|5549.2|5552.5|5549.7|5551.5|5548.7|90
1611840660000|2021-01-28 13:31:00|5552.5|5549.7|5552|5549.2|5552.5|5549.7|5550.5|5547.7|64
1611840670000|2021-01-28 13:31:10|5552.5|5549.7|5553.5|5550.7|5553.5|5550.7|5552.5|5549.7|534
1611840680000|2021-01-28 13:31:20|5552.5|5549.7|5553|5550.2|5553|5550.2|5552.5|5549.7|74
1611840690000|2021-01-28 13:31:30|5553.5|5550.7|5552.5|5549.7|5554.5|5551.7|5552.5|5549.7|32
1611840700000|2021-01-28 13:31:40|5553.5|5550.7|5553.5|5550.7|5553.5|5550.7|5552.5|5549.7|10
1611840710000|2021-01-28 13:31:50|5554.5|5551.7|5553|5550.2|5554.5|5551.7|5553|5550.2|28
1611840720000|2021-01-28 13:32:00|5552.5|5549.7|5552.5|5549.7|5553|5550.2|5552.5|5549.7|14
1611840730000|2021-01-28 13:32:10|5553.5|5550.7|5559.5|5556.7|5560.5|5557.7|5553.5|5550.7|302
1611840740000|2021-01-28 13:32:20|5560|5557.2|5560.5|5557.7|5561.5|5558.7|5560|5557.2|234
1611840750000|2021-01-28 13:32:30|5561|5558.2|5560.5|5557.7|5561.5|5558.7|5560.5|5557.7|46
1611840760000|2021-01-28 13:32:40|5561|5558.2|5561|5558.2|5561.5|5558.7|5560.5|5557.7|44
1611840770000|2021-01-28 13:32:50|5560.5|5557.7|5560.5|5557.7|5561.5|5558.7|5560.5|5557.7|68
1611840780000|2021-01-28 13:33:00|5561|5558.2|5561|5558.2|5561|5558.2|5560.5|5557.7|14
1611840790000|2021-01-28 13:33:10|5560.5|5557.7|5561.5|5558.7|5561.5|5558.7|5559.5|5556.7|92
1611840800000|2021-01-28 13:33:20|5560.5|5557.7|5560|5557.2|5560.5|5557.7|5559.5|5556.7|57
1611840810000|2021-01-28 13:33:30|5559.5|5556.7|5560.5|5557.7|5561.5|5558.7|5559.5|5556.7|95
1611840820000|2021-01-28 13:33:40|5561.5|5558.7|5561.5|5558.7|5561.5|5558.7|5561.5|5558.7|25
1611840830000|2021-01-28 13:33:50|5562.5|5559.7|5564.5|5561.7|5566.5|5563.7|5562.5|5559.7|348
1611840840000|2021-01-28 13:34:00|5564|5561.2|5564.5|5561.7|5564.5|5561.7|5563.5|5560.7|197
1611840850000|2021-01-28 13:34:10|5564|5561.2|5565.5|5562.7|5565.5|5562.7|5563.5|5560.7|40
1611840860000|2021-01-28 13:34:20|5565|5562.2|5565|5562.2|5565.5|5562.7|5564.5|5561.7|87
1611840870000|2021-01-28 13:34:30|5565.5|5562.7|5566.5|5563.7|5567.5|5564.7|5565.5|5562.7|329
1611840880000|2021-01-28 13:34:40|5567|5564.2|5566.5|5563.7|5568|5565.2|5566.5|5563.7|24
1611840890000|2021-01-28 13:34:50|5568|5565.2|5570.5|5567.7|5571.5|5568.7|5567|5564.2|80
1611840900000|2021-01-28 13:35:00|5571.5|5568.7|5571|5568.2|5575.5|5572.7|5570|5567.2|358
1611840910000|2021-01-28 13:35:10|5570.5|5567.7|5571|5568.2|5573.5|5570.7|5570.5|5567.7|152
1611840920000|2021-01-28 13:35:20|5570.5|5567.7|5569.5|5566.7|5571|5568.2|5569|5566.2|63
1611840930000|2021-01-28 13:35:30|5570.5|5567.7|5572.5|5569.7|5572.5|5569.7|5570.5|5567.7|12
1611840940000|2021-01-28 13:35:40|5572|5569.2|5572.5|5569.7|5572.5|5569.7|5571|5568.2|51
1611840950000|2021-01-28 13:35:50|5572|5569.2|5572.5|5569.7|5572.5|5569.7|5571.5|5568.7|42
1611840960000|2021-01-28 13:36:00|5572|5569.2|5572.5|5569.7|5572.5|5569.7|5571.5|5568.7|74
1611840970000|2021-01-28 13:36:10|5572|5569.2|5571.5|5568.7|5572.5|5569.7|5571.5|5568.7|10
1611840980000|2021-01-28 13:36:20|5571|5568.2|5570.5|5567.7|5571.5|5568.7|5569.5|5566.7|58
1611840990000|2021-01-28 13:36:30|5571|5568.2|5572.5|5569.7|5572.5|5569.7|5570.5|5567.7|50
1611841000000|2021-01-28 13:36:40|5573.5|5570.7|5571.5|5568.7|5573.5|5570.7|5571|5568.2|31
1611841010000|2021-01-28 13:36:50|||||||||1
1611841020000|2021-01-28 13:37:00|5571|5568.2|5570.5|5567.7|5571|5568.2|5570|5567.2|22
1611841030000|2021-01-28 13:37:10|5571|5568.2|5571.5|5568.7|5571.5|5568.7|5571|5568.2|3
1611841040000|2021-01-28 13:37:20|||||||||5
1611841050000|2021-01-28 13:37:30|||||||||2
1611841060000|2021-01-28 13:37:40|5572.5|5569.7|5573.5|5570.7|5574.5|5571.7|5572.5|5569.7|48
1611841070000|2021-01-28 13:37:50|5574.5|5571.7|5574.5|5571.7|5575.5|5572.7|5574|5571.2|49
1611841080000|2021-01-28 13:38:00|5575|5572.2|5575.5|5572.7|5576.5|5573.7|5575|5572.2|103
1611841090000|2021-01-28 13:38:10|5576|5573.2|5577.5|5574.7|5577.5|5574.7|5576|5573.2|135
1611841100000|2021-01-28 13:38:20|5577|5574.2|5576|5573.2|5577|5574.2|5576|5573.2|14
1611841110000|2021-01-28 13:38:30|5576.1|5572.1|5575|5572.2|5576.1|5572.7|5574.5|5571.7|116
1611841120000|2021-01-28 13:38:40|5574.5|5571.7|5574.5|5571.7|5574.5|5571.7|5574.5|5571.7|6
1611841130000|2021-01-28 13:38:50|5575|5572.2|5574.5|5571.7|5576.5|5573.7|5574.5|5571.7|73
1611841140000|2021-01-28 13:39:00|5575|5572.2|5575|5572.2|5575.5|5572.7|5575|5572.2|22
1611841150000|2021-01-28 13:39:10|5575.5|5572.7|5575|5572.2|5575.5|5572.7|5573.5|5570.7|39
1611841160000|2021-01-28 13:39:20|5574.5|5571.7|5573.5|5570.7|5574.5|5571.7|5571.5|5568.7|213
1611841170000|2021-01-28 13:39:30|5573|5570.2|5572.5|5569.7|5573.5|5570.7|5572.5|5569.7|10
1611841180000|2021-01-28 13:39:40|5573.5|5570.7|5573|5570.2|5574.5|5571.7|5572.5|5569.7|29
1611841190000|2021-01-28 13:39:50|5573.5|5570.7|5573.5|5570.7|5573.5|5570.7|5572.5|5569.7|11
1611841200000|2021-01-28 13:40:00|5574|5571.2|5574.5|5571.7|5575.5|5572.7|5574|5571.2|24
1611841210000|2021-01-28 13:40:10|5575.5|5572.7|5576.5|5573.7|5577|5574.2|5574.5|5571.7|183
1611841220000|2021-01-28 13:40:20|5577|5574.2|5577|5574.2|5577|5574.2|5577|5574.2|11
1611841230000|2021-01-28 13:40:30|5576.5|5573.7|5577.5|5574.7|5577.5|5574.7|5576.5|5573.7|18
1611841240000|2021-01-28 13:40:40|5578|5575.2|5577.5|5574.7|5578|5575.2|5577.5|5574.7|12
1611841250000|2021-01-28 13:40:50|5578|5575.2|5577.5|5574.7|5578.5|5575.7|5577.5|5574.7|18
1611841260000|2021-01-28 13:41:00|5576.5|5573.7|5577|5574.2|5577.5|5574.7|5576|5573.2|74
1611841270000|2021-01-28 13:41:10|5576.5|5573.7|5577.5|5574.7|5577.5|5574.7|5576.5|5573.7|22
1611841280000|2021-01-28 13:41:20|5577.4|5574.6|5577.5|5574.7|5577.5|5574.7|5576.5|5573.7|22
1611841290000|2021-01-28 13:41:30|5578.5|5575.7|5578|5575.2|5578.5|5575.7|5578|5575.2|15
1611841300000|2021-01-28 13:41:40|5577.5|5574.7|5578.4|5575.6|5578.4|5575.6|5577.5|5574.7|4
1611841310000|2021-01-28 13:41:50|5578.5|5575.7|5578|5575.2|5578.5|5575.7|5577.5|5574.7|19
1611841320000|2021-01-28 13:42:00|5578.5|5575.7|5578.5|5575.7|5578.5|5575.7|5578|5575.2|27
1611841330000|2021-01-28 13:42:10|5579|5576.2|5578.5|5575.7|5579|5576.2|5577.5|5574.7|36
1611841340000|2021-01-28 13:42:20|5579.5|5576.7|5581.5|5578.7|5582|5579.2|5579.5|5576.7|358
1611841350000|2021-01-28 13:42:30|5581|5578.2|5583|5580.2|5583|5580.2|5580.5|5577.7|115
1611841360000|2021-01-28 13:42:40|5582.5|5579.7|5582.5|5579.7|5583.4|5580.6|5581.5|5578.7|121
1611841370000|2021-01-28 13:42:50|5581.5|5578.7|5581.5|5578.7|5581.5|5578.7|5581.5|5578.7|537
1611841380000|2021-01-28 13:43:00|5582.4|5579.6|5582.5|5579.7|5583.5|5580.7|5581.5|5578.7|74
1611841390000|2021-01-28 13:43:10|5583|5580.2|5584.5|5581.7|5585|5582.2|5583|5580.2|171
1611841400000|2021-01-28 13:43:20|5585.4|5582.6|5585|5582.2|5586.4|5583.6|5584|5581.2|112
1611841410000|2021-01-28 13:43:30|5585.5|5582.7|5585.5|5582.7|5586|5583.2|5584.5|5581.7|57
1611841420000|2021-01-28 13:43:40|5586|5583.2|5583.5|5580.7|5586.5|5583.7|5583.5|5580.7|74
1611841430000|2021-01-28 13:43:50|5583|5580.2|5583.5|5580.7|5583.5|5580.7|5583|5580.2|49
1611841440000|2021-01-28 13:44:00|5584.4|5581.6|5584.5|5581.7|5586.5|5583.7|5584.4|5581.6|68
1611841450000|2021-01-28 13:44:10|5585|5582.2|5585|5582.2|5585|5582.2|5585|5582.2|25
1611841460000|2021-01-28 13:44:20|5584.5|5581.7|5585.5|5582.7|5586|5583.2|5584.5|5581.7|22
1611841470000|2021-01-28 13:44:30|5586|5583.2|5585.5|5582.7|5586.5|5583.7|5585|5582.2|74
1611841480000|2021-01-28 13:44:40|5586|5583.2|5586.5|5583.7|5586.5|5583.7|5586|5583.2|26
1611841490000|2021-01-28 13:44:50|5585.5|5582.7|5585.5|5582.7|5585.5|5582.7|5585.5|5582.7|78
1611841500000|2021-01-28 13:45:00|5586|5583.2|5586.5|5583.7|5586.5|5583.7|5585.5|5582.7|89
1611841510000|2021-01-28 13:45:10|5587.5|5584.7|5587.5|5584.7|5589|5586.2|5586.5|5583.7|258
1611841520000|2021-01-28 13:45:20|5588|5585.2|5588|5585.2|5588|5585.2|5586.5|5583.7|64
1611841530000|2021-01-28 13:45:30|5588.5|5585.7|5588.5|5585.7|5589|5586.2|5588|5585.2|36
1611841540000|2021-01-28 13:45:40|5589.4|5586.6|5587.5|5584.7|5589.5|5586.7|5587.5|5584.7|40
1611841550000|2021-01-28 13:45:50|5588|5585.2|5588|5585.2|5588.5|5585.7|5587.5|5584.7|22
1611841560000|2021-01-28 13:46:00|5588.4|5585.6|5588.5|5585.7|5589.5|5586.7|5588.4|5585.6|133
1611841570000|2021-01-28 13:46:10|5589.5|5586.7|5587.5|5584.7|5589.5|5586.7|5587.5|5584.7|61
1611841580000|2021-01-28 13:46:20|5588.5|5585.7|5587.5|5584.7|5589|5586.2|5587.5|5584.7|206
1611841590000|2021-01-28 13:46:30|5588.5|5585.7|5588.5|5585.7|5588.5|5585.7|5588.5|5585.7|37
1611841600000|2021-01-28 13:46:40|5589|5586.2|5587.5|5584.7|5589.5|5586.7|5587.5|5584.7|42
1611841610000|2021-01-28 13:46:50|5588.5|5585.7|5588|5585.2|5588.5|5585.7|5587.5|5584.7|35
1611841620000|2021-01-28 13:47:00|5588.5|5585.7|5588.4|5585.6|5588.5|5585.7|5587.5|5584.7|66
1611841630000|2021-01-28 13:47:10|5588.5|5585.7|5588.4|5585.6|5589|5586.2|5587.5|5584.7|33
1611841640000|2021-01-28 13:47:20|5588.5|5585.7|5589.5|5586.7|5589.5|5586.7|5588.5|5585.7|38
1611841650000|2021-01-28 13:47:30|5589|5586.2|5588.5|5585.7|5589.5|5586.7|5588.5|5585.7|1159
1611841660000|2021-01-28 13:47:40|5589|5586.2|5589.5|5586.7|5589.5|5586.7|5588.5|5585.7|159
1611841670000|2021-01-28 13:47:50|5589|5586.2|5589.5|5586.7|5589.5|5586.7|5588.5|5585.7|20
1611841680000|2021-01-28 13:48:00|||||||||96
1611841690000|2021-01-28 13:48:10|||||||||42
1611841700000|2021-01-28 13:48:20|||||||||26
1611841710000|2021-01-28 13:48:30|5590.5|5587.7|5589.5|5586.7|5590.5|5587.7|5589.5|5586.7|466
1611841720000|2021-01-28 13:48:40|5588.5|5585.7|5587.5|5584.7|5589|5586.2|5587.5|5584.7|43
1611841730000|2021-01-28 13:48:50|5588|5585.2|5587.5|5584.7|5588.5|5585.7|5587.5|5584.7|18
1611841740000|2021-01-28 13:49:00|5588|5585.2|5588.5|5585.7|5588.5|5585.7|5587.5|5584.7|21
1611841750000|2021-01-28 13:49:10|5588|5585.2|5587.5|5584.7|5588.5|5585.7|5587.5|5584.7|27
1611841760000|2021-01-28 13:49:20|5588|5585.2|5588|5585.2|5588.5|5585.7|5587.5|5584.7|40
1611841770000|2021-01-28 13:49:30|5587.5|5584.7|5587|5584.2|5587.5|5584.7|5586.5|5583.7|1139
1611841780000|2021-01-28 13:49:40|5587.5|5584.7|5587.5|5584.7|5587.5|5584.7|5587.5|5584.7|49
1611841790000|2021-01-28 13:49:50|||||||||52
1611841800000|2021-01-28 13:50:00|5588.5|5585.7|5589.5|5586.7|5590|5587.2|5588|5585.2|69
1611841810000|2021-01-28 13:50:10|||||||||2
1611841820000|2021-01-28 13:50:20|5590|5587.2|5589.5|5586.7|5590.5|5587.7|5589.5|5586.7|41
1611841830000|2021-01-28 13:50:30|5590|5587.2|5590|5587.2|5590.5|5587.7|5590|5587.2|46
1611841840000|2021-01-28 13:50:40|5589.5|5586.7|5587.5|5584.7|5590.5|5587.7|5587.5|5584.7|77
1611841850000|2021-01-28 13:50:50|5587|5584.2|5587.5|5584.7|5587.5|5584.7|5586.5|5583.7|34
1611841860000|2021-01-28 13:51:00|5589.4|5586.6|5590.5|5587.7|5590.5|5587.7|5589.4|5586.6|163
1611841870000|2021-01-28 13:51:10|5592.6|5582.6|5588.5|5585.7|5592.6|5586.2|5587.5|5582.6|319
1611841880000|2021-01-28 13:51:20|5587.5|5584.7|5587.5|5584.7|5588.5|5585.7|5587.5|5584.7|104
1611841890000|2021-01-28 13:51:30|5588|5585.2|5587.5|5584.7|5589.5|5586.7|5587.5|5584.7|187
1611841900000|2021-01-28 13:51:40|5587|5584.2|5588.5|5585.7|5588.5|5585.7|5586.5|5583.7|74
1611841910000|2021-01-28 13:51:50|5589.5|5586.7|5588.5|5585.7|5590|5587.2|5588.5|5585.7|35
1611841920000|2021-01-28 13:52:00|5589|5586.2|5590|5587.2|5590.5|5587.7|5589|5586.2|28
1611841930000|2021-01-28 13:52:10|5590.5|5587.7|5592.5|5589.7|5592.5|5589.7|5590.5|5587.7|301
1611841940000|2021-01-28 13:52:20|5593|5590.2|5592.5|5589.7|5593.5|5590.7|5592.5|5589.7|91
1611841950000|2021-01-28 13:52:30|5592|5589.2|5594|5591.2|5594.4|5591.6|5591.5|5588.7|186
1611841960000|2021-01-28 13:52:40|5593.5|5590.7|5596.5|5593.7|5597|5594.2|5593.5|5590.7|146
1611841970000|2021-01-28 13:52:50|5595.5|5592.7|5597.5|5594.7|5598.5|5595.7|5595.5|5592.7|252
1611841980000|2021-01-28 13:53:00|5598.5|5595.7|5597.5|5594.7|5598.5|5595.7|5597.5|5594.7|93
1611841990000|2021-01-28 13:53:10|5597|5594.2|5597.5|5594.7|5597.5|5594.7|5596.5|5593.7|89
1611842000000|2021-01-28 13:53:20|5598|5595.2|5598|5595.2|5598.5|5595.7|5597.5|5594.7|23
1611842010000|2021-01-28 13:53:30|5597.5|5594.7|5597.5|5594.7|5598|5595.2|5597.5|5594.7|5
1611842020000|2021-01-28 13:53:40|5598|5595.2|5598.5|5595.7|5598.5|5595.7|5597.5|5594.7|54
1611842030000|2021-01-28 13:53:50|5599|5596.2|5599.5|5596.7|5599.5|5596.7|5599|5596.2|114
1611842040000|2021-01-28 13:54:00|5600.4|5597.6|5600.5|5597.7|5600.5|5597.7|5599.5|5596.7|185
1611842050000|2021-01-28 13:54:10|5600|5597.2|5599.5|5596.7|5600|5597.2|5599.5|5596.7|53
1611842060000|2021-01-28 13:54:20|5599.9|5597.1|5600.5|5597.7|5600.5|5597.7|5599.9|5597.1|133
1611842070000|2021-01-28 13:54:30|5602|5599.2|5603.5|5600.7|5603.5|5600.7|5602|5599.2|211
1611842080000|2021-01-28 13:54:40|5604.4|5601.6|5609|5606.2|5609|5606.2|5603.5|5600.7|209
1611842090000|2021-01-28 13:54:50|5609.5|5606.7|5606.5|5603.7|5609.5|5606.7|5606|5603.2|107
1611842100000|2021-01-28 13:55:00|5606.4|5603.6|5608.5|5605.7|5609.5|5606.7|5606|5603.2|78
1611842110000|2021-01-28 13:55:10|5609|5606.2|5609.5|5606.7|5609.5|5606.7|5608.5|5605.7|97
1611842120000|2021-01-28 13:55:20|5610.4|5607.6|5613|5610.2|5615.5|5612.7|5610.4|5607.6|585
1611842130000|2021-01-28 13:55:30|5613.5|5610.7|5612.5|5609.7|5614|5611.2|5612.5|5609.7|171
1611842140000|2021-01-28 13:55:40|5612|5609.2|5612.5|5609.7|5613.5|5610.7|5611.5|5608.7|163
1611842150000|2021-01-28 13:55:50|5613.4|5610.6|5610.5|5607.7|5613.5|5610.7|5609.5|5606.7|134
1611842160000|2021-01-28 13:56:00|5611.5|5608.7|5607.5|5604.7|5612|5609.2|5606.5|5603.7|169
1611842170000|2021-01-28 13:56:10|5607.9|5605.1|5607.5|5604.7|5609|5606.2|5606.5|5603.7|298
1611842180000|2021-01-28 13:56:20|5607.4|5604.6|5606.5|5603.7|5609.5|5606.7|5606|5603.2|160
1611842190000|2021-01-28 13:56:30|5607.4|5604.6|5608|5605.2|5609|5606.2|5607.4|5604.6|55
1611842200000|2021-01-28 13:56:40|5607.5|5604.7|5608|5605.2|5610.5|5607.7|5607.5|5604.7|161
1611842210000|2021-01-28 13:56:50|5607.5|5604.7|5603.5|5600.7|5607.5|5604.7|5603.5|5600.7|42
1611842220000|2021-01-28 13:57:00|5604|5601.2|5604.5|5601.7|5606.5|5603.7|5603.5|5600.7|169
1611842230000|2021-01-28 13:57:10|5605|5602.2|5603.5|5600.7|5605|5602.2|5603.5|5600.7|60
1611842240000|2021-01-28 13:57:20|5604|5601.2|5602.5|5599.7|5604.4|5601.6|5601.5|5598.7|108
1611842250000|2021-01-28 13:57:30|5602|5599.2|5601|5598.2|5602.5|5599.7|5601|5598.2|210
1611842260000|2021-01-28 13:57:40|5601.5|5598.7|5600.5|5597.7|5601.5|5598.7|5599.5|5596.7|81
1611842270000|2021-01-28 13:57:50|5600|5597.2|5599.5|5596.7|5600|5597.2|5598|5595.2|123
1611842280000|2021-01-28 13:58:00|5598.5|5595.7|5598.5|5595.7|5598.5|5595.7|5598.5|5595.7|181
1611842290000|2021-01-28 13:58:10|5597.5|5594.7|5597.4|5594.6|5598.5|5595.7|5595.5|5592.7|236
1611842300000|2021-01-28 13:58:20|5597.5|5594.7|5598.5|5595.7|5598.5|5595.7|5597.5|5594.7|14
1611842310000|2021-01-28 13:58:30|5597.5|5594.7|5597.5|5594.7|5598.5|5595.7|5597.5|5594.7|43
1611842320000|2021-01-28 13:58:40|5598|5595.2|5598|5595.2|5598.5|5595.7|5598|5595.2|98
1611842330000|2021-01-28 13:58:50|5598.5|5595.7|5598.5|5595.7|5598.5|5595.7|5598.5|5595.7|9
1611842340000|2021-01-28 13:59:00|5597.5|5594.7|5598.5|5595.7|5598.5|5595.7|5597.5|5594.7|88
1611842350000|2021-01-28 13:59:10|5597.5|5594.7|5599.5|5596.7|5599.5|5596.7|5597.5|5594.7|51
1611842360000|2021-01-28 13:59:20|5600|5597.2|5599|5596.2|5601.5|5598.7|5598.5|5595.7|246
1611842370000|2021-01-28 13:59:30|5598.5|5595.7|5601.5|5598.7|5601.5|5598.7|5598.5|5595.7|11
1611842380000|2021-01-28 13:59:40|5602.4|5599.6|5602.5|5599.7|5603.4|5600.6|5602.4|5599.6|32
1611842390000|2021-01-28 13:59:50|5601.5|5598.7|5601.5|5598.7|5602|5599.2|5601.5|5598.7|36
1611842400000|2021-01-28 14:00:00|5602.5|5599.7|5604.5|5601.7|5605.5|5602.7|5602.5|5599.7|239
1611842410000|2021-01-28 14:00:10|5605|5602.2|5605|5602.2|5606.4|5603.6|5604.5|5601.7|114
1611842420000|2021-01-28 14:00:20|5604.5|5601.7|5608.5|5605.7|5609|5606.2|5604.5|5601.7|151
1611842430000|2021-01-28 14:00:30|5609|5606.2|5608|5605.2|5609|5606.2|5607.5|5604.7|257
1611842440000|2021-01-28 14:00:40|5608.4|5605.6|5610.5|5607.7|5611.4|5608.6|5608|5605.2|236
1611842450000|2021-01-28 14:00:50|5611.4|5608.6|5610.5|5607.7|5611.4|5608.6|5610.5|5607.7|368
1611842460000|2021-01-28 14:01:00|5610.9|5608.1|5611.4|5608.6|5611.4|5608.6|5610.9|5608.1|261
1611842470000|2021-01-28 14:01:10|5611.5|5608.7|5614.4|5611.6|5615.4|5612.6|5611.5|5608.7|169
1611842480000|2021-01-28 14:01:20|5613.5|5610.7|5613.9|5611.1|5614.4|5611.6|5613.4|5610.6|62
1611842490000|2021-01-28 14:01:30|5614.4|5611.6|5609.4|5606.6|5614.4|5611.6|5609.4|5606.6|109
1611842500000|2021-01-28 14:01:40|5610.4|5607.6|5617.4|5614.6|5617.9|5615.1|5610.4|5607.6|172
1611842510000|2021-01-28 14:01:50|5618.4|5615.6|5614.9|5612.1|5618.5|5615.7|5614.5|5611.7|130
1611842520000|2021-01-28 14:02:00|5615|5612.2|5616|5613.2|5616.4|5613.6|5614.5|5611.7|43
1611842530000|2021-01-28 14:02:10|5616.4|5613.6|5615.5|5612.7|5618|5615.2|5615.5|5612.7|262
1611842540000|2021-01-28 14:02:20|5616|5613.2|5615.5|5612.7|5617.5|5614.7|5615.5|5612.7|95
1611842550000|2021-01-28 14:02:30|5615|5612.2|5612.5|5609.7|5615.4|5612.6|5612.5|5609.7|91
1611842560000|2021-01-28 14:02:40|5613.4|5610.6|5615.5|5612.7|5615.5|5612.7|5612.5|5609.7|65
1611842570000|2021-01-28 14:02:50|5615.9|5613.1|5614|5611.2|5615.9|5613.1|5613.5|5610.7|118
1611842580000|2021-01-28 14:03:00|5613.5|5610.7|5615.4|5612.6|5615.4|5612.6|5612.5|5609.7|116
1611842590000|2021-01-28 14:03:10|5615.5|5612.7|5614.4|5611.6|5615.5|5612.7|5614|5611.2|111
1611842600000|2021-01-28 14:03:20|5613.5|5610.7|5614.4|5611.6|5614.5|5611.7|5612.5|5609.7|92
1611842610000|2021-01-28 14:03:30|5614.5|5611.7|5613.9|5611.1|5615.4|5612.6|5613.5|5610.7|41
1611842620000|2021-01-28 14:03:40|5614|5611.2|5620.5|5617.7|5621.4|5618.6|5614|5611.2|609
1611842630000|2021-01-28 14:03:50|5620.9|5618.1|5619.5|5616.7|5620.9|5618.1|5618.9|5616.1|532
1611842640000|2021-01-28 14:04:00|5619.9|5617.1|5619.9|5617.1|5620.5|5617.7|5619.4|5616.6|69
1611842650000|2021-01-28 14:04:10|5619.5|5616.7|5617|5614.2|5619.5|5616.7|5617|5614.2|71
1611842660000|2021-01-28 14:04:20|5616.5|5613.7|5620.4|5617.6|5620.4|5617.6|5616.5|5613.7|119
1611842670000|2021-01-28 14:04:30|5620|5617.2|5620.5|5617.7|5621|5618.2|5619.5|5616.7|91
1611842680000|2021-01-28 14:04:40|5621.4|5618.6|5617.9|5615.1|5621.4|5618.6|5617.5|5614.7|130
1611842690000|2021-01-28 14:04:50|5617.5|5614.7|5613.4|5610.6|5617.5|5614.7|5613|5610.2|52
1611842700000|2021-01-28 14:05:00|5613.9|5611.1|5619.4|5616.6|5619.4|5616.6|5613.5|5610.7|83
1611842710000|2021-01-28 14:05:10|5619.5|5616.7|5616.5|5613.7|5621.4|5618.6|5616.5|5613.7|72
1611842720000|2021-01-28 14:05:20|5616.4|5613.6|5613|5610.2|5617.5|5614.7|5612.5|5609.7|190
1611842730000|2021-01-28 14:05:30|5612.5|5609.7|5609.5|5606.7|5612.5|5609.7|5609.5|5606.7|43
1611842740000|2021-01-28 14:05:40|5609|5606.2|5610|5607.2|5610.4|5607.6|5608.5|5605.7|88
1611842750000|2021-01-28 14:05:50|5610.5|5607.7|5608.5|5605.7|5610.5|5607.7|5608.5|5605.7|22
1611842760000|2021-01-28 14:06:00|5608.9|5606.1|5606.5|5603.7|5609.4|5606.6|5606|5603.2|117
1611842770000|2021-01-28 14:06:10|5606.4|5603.6|5604.5|5601.7|5608|5605.2|5604.5|5601.7|62
1611842780000|2021-01-28 14:06:20|5603.5|5600.7|5602.5|5599.7|5604|5601.2|5602.5|5599.7|63
1611842790000|2021-01-28 14:06:30|5602|5599.2|5601.5|5598.7|5602.4|5599.6|5600.5|5597.7|95
1611842800000|2021-01-28 14:06:40|5600.5|5597.7|5600.5|5597.7|5601.5|5598.7|5599.5|5596.7|39
1611842810000|2021-01-28 14:06:50|5601|5598.2|5601|5598.2|5602|5599.2|5600.5|5597.7|79
1611842820000|2021-01-28 14:07:00|5601.5|5598.7|5601.5|5598.7|5603|5600.2|5600.4|5597.6|87
1611842830000|2021-01-28 14:07:10|5602|5599.2|5603|5600.2|5604|5601.2|5601.5|5598.7|88
1611842840000|2021-01-28 14:07:20|5603.5|5600.7|5603.4|5600.6|5603.5|5600.7|5602.5|5599.7|23
1611842850000|2021-01-28 14:07:30|5603.5|5600.7|5605|5602.2|5605.5|5602.7|5603.5|5600.7|58
1611842860000|2021-01-28 14:07:40|5604.5|5601.7|5604.5|5601.7|5605.5|5602.7|5603.5|5600.7|142
1611842870000|2021-01-28 14:07:50|5605|5602.2|5604.5|5601.7|5606|5603.2|5604.5|5601.7|36
1611842880000|2021-01-28 14:08:00|5604.9|5602.1|5607|5604.2|5608.4|5605.6|5604.9|5602.1|87
1611842890000|2021-01-28 14:08:10|5606.5|5603.7|5603.5|5600.7|5607.5|5604.7|5603.5|5600.7|68
1611842900000|2021-01-28 14:08:20|5604|5601.2|5602.5|5599.7|5604|5601.2|5601.5|5598.7|1305
1611842910000|2021-01-28 14:08:30|5603.5|5600.7|5603|5600.2|5604.4|5601.6|5603|5600.2|150
1611842920000|2021-01-28 14:08:40|5603.5|5600.7|5603|5600.2|5604.5|5601.7|5602.5|5599.7|21
1611842930000|2021-01-28 14:08:50|5602.5|5599.7|5601.5|5598.7|5603.5|5600.7|5601|5598.2|49
1611842940000|2021-01-28 14:09:00|5602.5|5599.7|5603.5|5600.7|5604.4|5601.6|5602.5|5599.7|26
1611842950000|2021-01-28 14:09:10|5603.4|5600.6|5602.9|5600.1|5603.4|5600.6|5602|5599.2|51
1611842960000|2021-01-28 14:09:20|5603|5600.2|5605.5|5602.7|5605.5|5602.7|5602.5|5599.7|54
1611842970000|2021-01-28 14:09:30|5606|5603.2|5605.5|5602.7|5606.5|5603.7|5605|5602.2|353
1611842980000|2021-01-28 14:09:40|5606.5|5603.7|5606.5|5603.7|5607.4|5604.6|5605.5|5602.7|18
1611842990000|2021-01-28 14:09:50|5606.4|5603.6|5605.5|5602.7|5606.4|5603.6|5605|5602.2|12
1611843000000|2021-01-28 14:10:00|5605.4|5602.6|5608.4|5605.6|5609.4|5606.6|5605.4|5602.6|23
1611843010000|2021-01-28 14:10:10|5608.5|5605.7|5608.5|5605.7|5608.5|5605.7|5607.5|5604.7|7
1611843020000|2021-01-28 14:10:20|5609|5606.2|5608|5605.2|5609.4|5606.6|5607.5|5604.7|69
1611843030000|2021-01-28 14:10:30|5606.5|5603.7|5609|5606.2|5609.4|5606.6|5606.5|5603.7|37
1611843040000|2021-01-28 14:10:40|5608.5|5605.7|5607.5|5604.7|5608.5|5605.7|5607.5|5604.7|32
1611843050000|2021-01-28 14:10:50|5606|5603.2|5603.5|5600.7|5606.5|5603.7|5603.5|5600.7|50
1611843060000|2021-01-28 14:11:00|5604|5601.2|5605|5602.2|5606|5603.2|5602.5|5599.7|86
1611843070000|2021-01-28 14:11:10|5605.4|5602.6|5606.5|5603.7|5607.4|5604.6|5605.4|5602.6|15
1611843080000|2021-01-28 14:11:20|5607|5604.2|5606.5|5603.7|5607.5|5604.7|5606.5|5603.7|13
1611843090000|2021-01-28 14:11:30|5607.4|5604.6|5606.5|5603.7|5607.5|5604.7|5606.5|5603.7|39
1611843100000|2021-01-28 14:11:40|5605|5602.2|5605.4|5602.6|5605.4|5602.6|5604.5|5601.7|194
1611843110000|2021-01-28 14:11:50|5605|5602.2|5604|5601.2|5605|5602.2|5603.5|5600.7|15
1611843120000|2021-01-28 14:12:00|5603.5|5600.7|5606.5|5603.7|5606.5|5603.7|5603.5|5600.7|17
1611843130000|2021-01-28 14:12:10|5605.5|5602.7|5605.5|5602.7|5606.1|5603.2|5605|5602.1|31
1611843140000|2021-01-28 14:12:20|5605.4|5602.6|5605|5602.2|5607.5|5604.7|5605|5602.2|90
1611843150000|2021-01-28 14:12:30|5605.4|5602.6|5606|5603.2|5606.4|5603.6|5604.5|5601.7|10
1611843160000|2021-01-28 14:12:40|5605.5|5602.7|5608.4|5605.6|5608.9|5606.1|5605.5|5602.7|71
1611843170000|2021-01-28 14:12:50|5608|5605.2|5607.5|5604.7|5608|5605.2|5607.5|5604.7|7
1611843180000|2021-01-28 14:13:00|5607.9|5605.1|5606.4|5603.6|5607.9|5605.1|5606|5603.2|20
1611843190000|2021-01-28 14:13:10|5606.5|5603.7|5603.4|5600.6|5606.5|5603.7|5602.9|5600.1|28
1611843200000|2021-01-28 14:13:20|5603.9|5601.1|5604.5|5601.7|5606.4|5603.6|5603.9|5601.1|19
1611843210000|2021-01-28 14:13:30|5604.9|5602.1|5604|5601.2|5605.4|5602.6|5603.9|5601.1|12
1611843220000|2021-01-28 14:13:40|5604.4|5601.6|5602.5|5599.7|5604.4|5601.6|5602.5|5599.7|276
1611843230000|2021-01-28 14:13:50|5602.9|5600.1|5602.4|5599.6|5602.9|5600.1|5600.5|5597.7|49
1611843240000|2021-01-28 14:14:00|5601.4|5598.6|5601.4|5598.6|5602.4|5599.6|5600.5|5597.7|86
1611843250000|2021-01-28 14:14:10|5601.9|5599.1|5600.5|5597.7|5601.9|5599.1|5599.5|5596.7|74
1611843260000|2021-01-28 14:14:20|5600.4|5597.6|5600.5|5597.7|5600.5|5597.7|5600|5597.2|9
1611843270000|2021-01-28 14:14:30|5600.4|5597.6|5602.4|5599.6|5602.4|5599.6|5600.4|5597.6|14
1611843280000|2021-01-28 14:14:40|5601.9|5599.1|5599.4|5596.6|5602.9|5600.1|5599|5596.2|85
1611843290000|2021-01-28 14:14:50|5599|5596.2|5599.9|5597.1|5600|5597.2|5598.5|5595.7|95
1611843300000|2021-01-28 14:15:00|5599.4|5596.6|5601.9|5599.1|5602.4|5599.6|5599.4|5596.6|50
1611843310000|2021-01-28 14:15:10|5602.4|5599.6|5603.9|5601.1|5604.4|5601.6|5602.4|5599.6|14
1611843320000|2021-01-28 14:15:20|5603.5|5600.7|5601.5|5598.7|5603.9|5601.1|5601.5|5598.7|32
1611843330000|2021-01-28 14:15:30|5601.9|5599.1|5601.5|5598.7|5602.4|5599.6|5601.5|5598.7|74
1611843340000|2021-01-28 14:15:40|5601.9|5599.1|5600.5|5597.7|5602.4|5599.6|5600.5|5597.7|61
1611843350000|2021-01-28 14:15:50|5600.4|5597.6|5599.9|5597.1|5601.4|5598.6|5599.5|5596.7|42
1611843360000|2021-01-28 14:16:00|5599.5|5596.7|5599.4|5596.6|5600|5597.2|5599|5596.2|38
1611843370000|2021-01-28 14:16:10|5598.9|5596.1|5597.5|5594.7|5599.4|5596.6|5597.5|5594.7|60
1611843380000|2021-01-28 14:16:20|5597.9|5595.1|5598.5|5595.7|5598.9|5596.1|5597.5|5594.7|39
1611843390000|2021-01-28 14:16:30|5598.4|5595.6|5598.9|5596.1|5599.4|5596.6|5598.4|5595.6|119
1611843400000|2021-01-28 14:16:40|5599.4|5596.6|5599.5|5596.7|5600.4|5597.6|5598.9|5596.1|54
1611843410000|2021-01-28 14:16:50|5599.9|5597.1|5598.4|5595.6|5599.9|5597.1|5598.4|5595.6|26
1611843420000|2021-01-28 14:17:00|5598.9|5596.1|5599.4|5596.6|5599.4|5596.6|5598.9|5596.1|27
1611843430000|2021-01-28 14:17:10|5599.5|5596.7|5599.5|5596.7|5599.9|5597.1|5599.5|5596.7|29
1611843440000|2021-01-28 14:17:20|5600|5597.2|5600.4|5597.6|5600.4|5597.6|5600|5597.2|121
1611843450000|2021-01-28 14:17:30|5599.9|5597.1|5599.9|5597.1|5600.4|5597.6|5599.4|5596.6|33
1611843460000|2021-01-28 14:17:40|5600.4|5597.6|5600.4|5597.6|5600.4|5597.6|5599.9|5597.1|7
1611843470000|2021-01-28 14:17:50|5599.5|5596.7|5599.5|5596.7|5600.4|5597.6|5599.5|5596.7|5
1611843480000|2021-01-28 14:18:00|5600.4|5597.6|5600.9|5598.1|5602.4|5599.6|5600.4|5597.6|361
1611843490000|2021-01-28 14:18:10|5601.4|5598.6|5600.4|5597.6|5601.4|5598.6|5600.4|5597.6|457
1611843500000|2021-01-28 14:18:20|5599.5|5596.7|5599.9|5597.1|5600.4|5597.6|5599.5|5596.7|31
1611843510000|2021-01-28 14:18:30|5600.4|5597.6|5600.4|5597.6|5600.4|5597.6|5599.4|5596.6|1
1611843520000|2021-01-28 14:18:40|5599.4|5596.6|5598.4|5595.6|5599.4|5596.6|5598.4|5595.6|19
1611843530000|2021-01-28 14:18:50|5598|5595.2|5597.5|5594.7|5598.4|5595.6|5597.4|5594.6|15
1611843540000|2021-01-28 14:19:00|5597.4|5594.6|5596.9|5594.1|5597.9|5595.1|5596.5|5593.7|18
1611843550000|2021-01-28 14:19:10|5597|5594.2|5596.9|5594.1|5597.4|5594.6|5596.9|5594.1|18
1611843560000|2021-01-28 14:19:20|5597.4|5594.6|5598.4|5595.6|5598.4|5595.6|5596.5|5593.7|69
1611843570000|2021-01-28 14:19:30|5597.9|5595.1|5597.5|5594.7|5598.4|5595.6|5597.5|5594.7|28
1611843580000|2021-01-28 14:19:40|5597.4|5594.6|5598|5595.2|5598.4|5595.6|5597.4|5594.6|6
1611843590000|2021-01-28 14:19:50|5597.9|5595.1|5597.9|5595.1|5597.9|5595.1|5597.5|5594.7|64
1611843600000|2021-01-28 14:20:00|5598.4|5595.6|5601.4|5598.6|5601.4|5598.6|5597.9|5595.1|34
1611843610000|2021-01-28 14:20:10|5601.5|5598.7|5601.4|5598.6|5601.9|5599.1|5601.4|5598.6|17
1611843620000|2021-01-28 14:20:20|5601.5|5598.7|5600.5|5597.7|5601.5|5598.7|5600.5|5597.7|21
1611843630000|2021-01-28 14:20:30|5601.4|5598.6|5600.9|5598.1|5601.4|5598.6|5600.5|5597.7|5
1611843640000|2021-01-28 14:20:40|5600.5|5597.7|5598.9|5596.1|5601.4|5598.6|5598.9|5596.1|34
1611843650000|2021-01-28 14:20:50|5599.4|5596.6|5599.4|5596.6|5599.4|5596.6|5598.4|5595.6|51
1611843660000|2021-01-28 14:21:00|5599.5|5596.7|5598.4|5595.6|5599.5|5596.7|5598.4|5595.6|47
1611843670000|2021-01-28 14:21:10|5598.5|5595.7|5598.5|5595.7|5598.9|5596.1|5598.5|5595.7|26
1611843680000|2021-01-28 14:21:20|5598.4|5595.6|5598.5|5595.7|5598.5|5595.7|5598.4|5595.6|35
1611843690000|2021-01-28 14:21:30|5599|5596.2|5599.4|5596.6|5599.4|5596.6|5598.5|5595.7|133
1611843700000|2021-01-28 14:21:40|5599.5|5596.7|5601.9|5599.1|5602.4|5599.6|5599.5|5596.7|89
1611843710000|2021-01-28 14:21:50|5602.4|5599.6|5602.4|5599.6|5602.4|5599.6|5601|5598.2|64
1611843720000|2021-01-28 14:22:00|5602.5|5599.7|5602.9|5600.1|5603.4|5600.6|5601.4|5598.6|91
1611843730000|2021-01-28 14:22:10|5602.5|5599.7|5601.4|5598.6|5602.9|5600.1|5601.4|5598.6|19
1611843740000|2021-01-28 14:22:20|5601.5|5598.7|5603.4|5600.6|5603.4|5600.6|5601.4|5598.6|30
1611843750000|2021-01-28 14:22:30|5602.9|5600.1|5602.4|5599.6|5603.4|5600.6|5602.4|5599.6|95
1611843760000|2021-01-28 14:22:40|5602.5|5599.7|5601.4|5598.6|5602.5|5599.7|5601.4|5598.6|85
1611843770000|2021-01-28 14:22:50|5601.9|5599.1|5601.9|5599.1|5602.5|5599.7|5601.5|5598.7|140
1611843780000|2021-01-28 14:23:00|5602.4|5599.6|5602.9|5600.1|5603.9|5601.1|5601.9|5599.1|298
1611843790000|2021-01-28 14:23:10|5602.5|5599.7|5602.5|5599.7|5603.9|5601.1|5602.4|5599.6|48
1611843800000|2021-01-28 14:23:20|5602.4|5599.6|5601.4|5598.6|5602.4|5599.6|5600.5|5597.7|46
1611843810000|2021-01-28 14:23:30|5601.9|5599.1|5602.4|5599.6|5602.4|5599.6|5601.9|5599.1|67
1611843820000|2021-01-28 14:23:40|5601.9|5599.1|5600.9|5598.1|5602.4|5599.6|5600.5|5597.7|13
1611843830000|2021-01-28 14:23:50|5601.4|5598.6|5601.5|5598.7|5603.4|5600.6|5600.5|5597.7|76
1611843840000|2021-01-28 14:24:00|5601.4|5598.6|5601.9|5599.1|5602.4|5599.6|5600.5|5597.7|74
1611843850000|2021-01-28 14:24:10|5601.5|5598.7|5601.4|5598.6|5601.5|5598.7|5600.4|5597.6|184
1611843860000|2021-01-28 14:24:20|5600.5|5597.7|5601.4|5598.6|5601.4|5598.6|5600.5|5597.7|23
1611843870000|2021-01-28 14:24:30|5601.5|5598.7|5601.4|5598.6|5602.4|5599.6|5601.4|5598.6|19
1611843880000|2021-01-28 14:24:40|5601.9|5599.1|5601.9|5599.1|5601.9|5599.1|5601.4|5598.6|0
1611843890000|2021-01-28 14:24:50|5601.4|5598.6|5601.5|5598.7|5601.9|5599.1|5601.4|5598.6|186
1611843900000|2021-01-28 14:25:00|5602.4|5599.6|5603.4|5600.6|5603.5|5600.7|5602.4|5599.6|70
1611843910000|2021-01-28 14:25:10|5603.5|5600.7|5605.4|5602.6|5606.4|5603.6|5603.5|5600.7|265
1611843920000|2021-01-28 14:25:20|5606.4|5603.6|5607.4|5604.6|5607.4|5604.6|5606.4|5603.6|93
1611843930000|2021-01-28 14:25:30|5606.5|5603.7|5606.4|5603.6|5606.5|5603.7|5606.4|5603.6|37
1611843940000|2021-01-28 14:25:40|5605.5|5602.7|5602.9|5600.1|5605.5|5602.7|5601.5|5598.7|133
1611843950000|2021-01-28 14:25:50|5602.5|5599.7|5602.4|5599.6|5603.4|5600.6|5602.4|5599.6|92
1611843960000|2021-01-28 14:26:00|||||||||74
1611843970000|2021-01-28 14:26:10|5601.5|5598.7|5600.4|5597.6|5601.5|5598.7|5599.5|5596.7|100
1611843980000|2021-01-28 14:26:20|5599.5|5596.7|5598.9|5596.1|5600.4|5597.6|5598.5|5595.7|78
1611843990000|2021-01-28 14:26:30|5599.4|5596.6|5599.4|5596.6|5599.4|5596.6|5598.9|5596.1|4
1611844000000|2021-01-28 14:26:40|5599.9|5597.1|5599.4|5596.6|5599.9|5597.1|5599.4|5596.6|15
1611844010000|2021-01-28 14:26:50|5598.5|5595.7|5598.5|5595.7|5598.5|5595.7|5598.5|5595.7|7
1611844020000|2021-01-28 14:27:00|5598.4|5595.6|5598.4|5595.6|5599.4|5596.6|5598.4|5595.6|13
1611844030000|2021-01-28 14:27:10|5598.5|5595.7|5599.9|5597.1|5600.4|5597.6|5598.5|5595.7|11
1611844040000|2021-01-28 14:27:20|5600.4|5597.6|5600.4|5597.6|5600.4|5597.6|5599.5|5596.7|3
1611844050000|2021-01-28 14:27:30|5600.5|5597.7|5600.5|5597.7|5601.4|5598.6|5599.5|5596.7|48
1611844060000|2021-01-28 14:27:40|5600.4|5597.6|5600.4|5597.6|5600.4|5597.6|5600.4|5597.6|2
1611844070000|2021-01-28 14:27:50|5599.5|5596.7|5599.4|5596.6|5599.5|5596.7|5598.5|5595.7|21
1611844080000|2021-01-28 14:28:00|5599|5596.2|5598.5|5595.7|5599.4|5596.6|5598.5|5595.7|116
1611844090000|2021-01-28 14:28:10|5598.4|5595.6|5599.9|5597.1|5600.4|5597.6|5598.4|5595.6|17
1611844100000|2021-01-28 14:28:20|5600.4|5597.6|5598.5|5595.7|5600.4|5597.6|5598.5|5595.7|29
1611844110000|2021-01-28 14:28:30|5598.4|5595.6|5598.4|5595.6|5599.4|5596.6|5597.4|5594.6|11
1611844120000|2021-01-28 14:28:40|5598.5|5595.7|5598.5|5595.7|5598.5|5595.7|5598.5|5595.7|8
1611844130000|2021-01-28 14:28:50|5598.9|5596.1|5598.5|5595.7|5598.9|5596.1|5598.5|5595.7|3
1611844140000|2021-01-28 14:29:00|5598.9|5596.1|5600.5|5597.7|5600.5|5597.7|5598.5|5595.7|75
1611844150000|2021-01-28 14:29:10|5600.4|5597.6|5599.4|5596.6|5600.4|5597.6|5599.4|5596.6|3
1611844160000|2021-01-28 14:29:20|5599.9|5597.1|5600.4|5597.6|5600.4|5597.6|5599.5|5596.7|16
1611844170000|2021-01-28 14:29:30|5599.5|5596.7|5600.4|5597.6|5600.5|5597.7|5599.5|5596.7|246
1611844180000|2021-01-28 14:29:40|5601.4|5598.6|5600|5597.2|5601.4|5598.6|5599.5|5596.7|53
1611844190000|2021-01-28 14:29:50|5599.9|5597.1|5599.4|5596.6|5599.9|5597.1|5599.4|5596.6|19
1611844200000|2021-01-28 14:30:00|5598.5|5595.7|5600.4|5597.6|5600.4|5597.6|5598.5|5595.7|26
1611844210000|2021-01-28 14:30:10|5599.5|5596.7|5597.5|5594.7|5599.5|5596.7|5597.5|5594.7|37
1611844220000|2021-01-28 14:30:20|5597.4|5594.6|5596.4|5593.6|5597.4|5594.6|5594.4|5591.6|173
1611844230000|2021-01-28 14:30:30|5596.5|5593.7|5599.4|5596.6|5599.4|5596.6|5596.5|5593.7|39
1611844240000|2021-01-28 14:30:40|5600.4|5597.6|5601.4|5598.6|5601.4|5598.6|5600.4|5597.6|16
1611844250000|2021-01-28 14:30:50|5601.5|5598.7|5602.9|5600.1|5603.4|5600.6|5601.4|5598.6|54
1611844260000|2021-01-28 14:31:00|5603.4|5600.6|5602.9|5600.1|5605.4|5602.6|5602.5|5599.7|89
1611844270000|2021-01-28 14:31:10|5603.4|5600.6|5605.4|5602.6|5605.4|5602.6|5602.9|5600.1|53
1611844280000|2021-01-28 14:31:20|5604.9|5602.1|5605.4|5602.6|5605.4|5602.6|5603.5|5600.7|56
1611844290000|2021-01-28 14:31:30|5604.5|5601.7|5604.5|5601.7|5605.4|5602.6|5604.5|5601.7|11
1611844300000|2021-01-28 14:31:40|5604.4|5601.6|5605.5|5602.7|5605.5|5602.7|5604.4|5601.6|25
1611844310000|2021-01-28 14:31:50|5604.5|5601.7|5605.4|5602.6|5605.5|5602.7|5604.5|5601.7|24
1611844320000|2021-01-28 14:32:00|5605.5|5602.7|5605.4|5602.6|5605.5|5602.7|5605.4|5602.6|10
1611844330000|2021-01-28 14:32:10|5604.5|5601.7|5603.5|5600.7|5605.4|5602.6|5603.4|5600.6|46
1611844340000|2021-01-28 14:32:20|5604.4|5601.6|5603.4|5600.6|5604.4|5601.6|5603|5600.2|19
1611844350000|2021-01-28 14:32:30|5603.5|5600.7|5605.4|5602.6|5605.9|5603.1|5603.5|5600.7|42
1611844360000|2021-01-28 14:32:40|5605|5602.2|5605.4|5602.6|5606.4|5603.6|5605|5602.2|8
1611844370000|2021-01-28 14:32:50|5605.5|5602.7|5606.9|5604.1|5607.4|5604.6|5605.5|5602.7|16
1611844380000|2021-01-28 14:33:00|5606.5|5603.7|5607.9|5605.1|5608.4|5605.6|5606.5|5603.7|12
1611844390000|2021-01-28 14:33:10|5608.4|5605.6|5609.4|5606.6|5610.4|5607.6|5608.4|5605.6|38
1611844400000|2021-01-28 14:33:20|5609.9|5607.1|5610.4|5607.6|5610.5|5607.7|5609.9|5607.1|119
1611844410000|2021-01-28 14:33:30|5610.5|5607.7|5610.4|5607.6|5610.5|5607.7|5610.4|5607.6|255
1611844420000|2021-01-28 14:33:40|5609.4|5606.6|5608.4|5605.6|5609.4|5606.6|5608.4|5605.6|94
1611844430000|2021-01-28 14:33:50|5608.5|5605.7|5608.4|5605.6|5609.4|5606.6|5608.4|5605.6|36
1611844440000|2021-01-28 14:34:00|5607.4|5604.6|5607.9|5605.1|5609.4|5606.6|5607.4|5604.6|150
1611844450000|2021-01-28 14:34:10|5607.4|5604.6|5607.4|5604.6|5607.9|5605.1|5606.4|5603.6|35
1611844460000|2021-01-28 14:34:20|5608.4|5605.6|5607.4|5604.6|5608.4|5605.6|5607.4|5604.6|67
1611844470000|2021-01-28 14:34:30|5606.4|5603.6|5605.4|5602.6|5606.9|5604.1|5605.4|5602.6|159
1611844480000|2021-01-28 14:34:40|5604.9|5602.1|5601.4|5598.6|5604.9|5602.1|5601.4|5598.6|118
1611844490000|2021-01-28 14:34:50|5600.4|5597.6|5598.4|5595.6|5600.4|5597.6|5597.4|5594.6|201
1611844500000|2021-01-28 14:35:00|5597.9|5595.1|5603.4|5600.6|5603.4|5600.6|5597.4|5594.6|664
1611844510000|2021-01-28 14:35:10|5602.9|5600.1|5603.4|5600.6|5605.4|5602.6|5602.4|5599.6|82
1611844520000|2021-01-28 14:35:20|5602.5|5599.7|5604.4|5601.6|5604.4|5601.6|5601.9|5599.1|61
1611844530000|2021-01-28 14:35:30|5603.4|5600.6|5603.4|5600.6|5603.4|5600.6|5602.4|5599.6|15
1611844540000|2021-01-28 14:35:40|5602.4|5599.6|5603.4|5600.6|5603.4|5600.6|5602.4|5599.6|20
1611844550000|2021-01-28 14:35:50|5602.9|5600.1|5602.4|5599.6|5603.4|5600.6|5602.4|5599.6|22
1611844560000|2021-01-28 14:36:00|5601.9|5599.1|5601.4|5598.6|5603.4|5600.6|5600.4|5597.6|66
1611844570000|2021-01-28 14:36:10|5602.4|5599.6|5602.4|5599.6|5602.4|5599.6|5599.4|5596.6|99
1611844580000|2021-01-28 14:36:20|5602.9|5600.1|5602.4|5599.6|5602.9|5600.1|5602.4|5599.6|14
1611844590000|2021-01-28 14:36:30|5602.9|5600.1|5602.4|5599.6|5602.9|5600.1|5601.9|5599.1|32
1611844600000|2021-01-28 14:36:40|5602.9|5600.1|5600.9|5598.1|5602.9|5600.1|5600.4|5597.6|20
1611844610000|2021-01-28 14:36:50|5600.4|5597.6|5599.4|5596.6|5600.9|5598.1|5599.4|5596.6|8
1611844620000|2021-01-28 14:37:00|5598.4|5595.6|5596.4|5593.6|5598.4|5595.6|5596.4|5593.6|53
1611844630000|2021-01-28 14:37:10|5596.9|5594.1|5599.4|5596.6|5599.4|5596.6|5596.9|5594.1|25
1611844640000|2021-01-28 14:37:20|5599.9|5597.1|5597.9|5595.1|5601.4|5598.6|5597.4|5594.6|55
1611844650000|2021-01-28 14:37:30|5597.4|5594.6|5598.4|5595.6|5598.4|5595.6|5597.4|5594.6|12
1611844660000|2021-01-28 14:37:40|5598.9|5596.1|5601.9|5599.1|5602.4|5599.6|5598.9|5596.1|29
1611844670000|2021-01-28 14:37:50|5602.4|5599.6|5601.9|5599.1|5603.4|5600.6|5601.5|5598.7|93
1611844680000|2021-01-28 14:38:00|5602.4|5599.6|5601.9|5599.1|5602.4|5599.6|5601.4|5598.6|26
1611844690000|2021-01-28 14:38:10|5602.4|5599.6|5605.4|5602.6|5605.4|5602.6|5602.4|5599.6|22
1611844700000|2021-01-28 14:38:20|5604.9|5602.1|5606.4|5603.6|5606.4|5603.6|5604.4|5601.6|40
1611844710000|2021-01-28 14:38:30|5605.9|5603.1|5601.4|5598.6|5605.9|5603.1|5601.4|5598.6|80
1611844720000|2021-01-28 14:38:40|5601.9|5599.1|5603.4|5600.6|5603.4|5600.6|5601.4|5598.6|29
1611844730000|2021-01-28 14:38:50|5603.9|5601.1|5602.4|5599.6|5603.9|5601.1|5601.5|5598.7|245
1611844740000|2021-01-28 14:39:00|5601.5|5598.7|5599.4|5596.6|5601.5|5598.7|5598.9|5596.1|63
1611844750000|2021-01-28 14:39:10|5599.9|5597.1|5596.9|5594.1|5599.9|5597.1|5596.4|5593.6|51
1611844760000|2021-01-28 14:39:20|5597.4|5594.6|5598.4|5595.6|5598.4|5595.6|5597.4|5594.6|9
1611844770000|2021-01-28 14:39:30|5597.4|5594.6|5595.5|5592.7|5597.4|5594.6|5595.5|5592.7|13
1611844780000|2021-01-28 14:39:40|5595.4|5592.6|5594.9|5592.1|5595.4|5592.6|5594.4|5591.6|37
1611844790000|2021-01-28 14:39:50|5594.4|5591.6|5592.4|5589.6|5594.4|5591.6|5592.4|5589.6|68
1611844800000|2021-01-28 14:40:00|5591.5|5588.7|5592.4|5589.6|5592.4|5589.6|5591.4|5588.6|160
1611844810000|2021-01-28 14:40:10|5591.4|5588.6|5590.9|5588.1|5591.9|5589.1|5590.4|5587.6|431
1611844820000|2021-01-28 14:40:20|5591.4|5588.6|5591.4|5588.6|5592.4|5589.6|5591.4|5588.6|38
1611844830000|2021-01-28 14:40:30|5591.9|5589.1|5592.4|5589.6|5592.4|5589.6|5591.4|5588.6|64
1611844840000|2021-01-28 14:40:40|5591.5|5588.7|5593.4|5590.6|5593.4|5590.6|5591.4|5588.6|48
1611844850000|2021-01-28 14:40:50|5592.5|5589.7|5594.4|5591.6|5594.4|5591.6|5591.4|5588.6|59
1611844860000|2021-01-28 14:41:00|5593.4|5590.6|5593.4|5590.6|5593.9|5591.1|5592.4|5589.6|274
1611844870000|2021-01-28 14:41:10|5592.9|5590.1|5592.9|5590.1|5593.9|5591.1|5592.4|5589.6|71
1611844880000|2021-01-28 14:41:20|5593.4|5590.6|5593.9|5591.1|5594.4|5591.6|5592.5|5589.7|24
1611844890000|2021-01-28 14:41:30|5594.4|5591.6|5593.4|5590.6|5594.9|5592.1|5593.4|5590.6|8
1611844900000|2021-01-28 14:41:40|5594.4|5591.6|5595.4|5592.6|5595.4|5592.6|5594.4|5591.6|29
1611844910000|2021-01-28 14:41:50|5594.5|5591.7|5593.4|5590.6|5594.5|5591.7|5592.9|5590.1|54
1611844920000|2021-01-28 14:42:00|5592.4|5589.6|5594.4|5591.6|5595.4|5592.6|5592.4|5589.6|68
1611844930000|2021-01-28 14:42:10|5594.9|5592.1|5596.5|5593.7|5596.9|5594.1|5594.4|5591.6|25
1611844940000|2021-01-28 14:42:20|5596.4|5593.6|5596.4|5593.6|5596.9|5594.1|5596.4|5593.6|11
1611844950000|2021-01-28 14:42:30|5597.4|5594.6|5598.4|5595.6|5598.4|5595.6|5596.4|5593.6|58
1611844960000|2021-01-28 14:42:40|5597.9|5595.1|5599.4|5596.6|5599.4|5596.6|5597.4|5594.6|139
1611844970000|2021-01-28 14:42:50|5598.4|5595.6|5599.9|5597.1|5599.9|5597.1|5597.4|5594.6|77
1611844980000|2021-01-28 14:43:00|5600.4|5597.6|5603.9|5601.1|5603.9|5601.1|5599.9|5597.1|606
1611844990000|2021-01-28 14:43:10|5604.4|5601.6|5605.4|5602.6|5605.4|5602.6|5603.4|5600.6|611
1611845000000|2021-01-28 14:43:20|5604.9|5602.1|5605.4|5602.6|5605.4|5602.6|5604.9|5602.1|61
1611845010000|2021-01-28 14:43:30|5607.4|5604.6|5608.4|5605.6|5608.4|5605.6|5607.4|5604.6|289
1611845020000|2021-01-28 14:43:40|5608.9|5606.1|5608.4|5605.6|5609.4|5606.6|5607.4|5604.6|93
1611845030000|2021-01-28 14:43:50|5607.5|5604.7|5606.4|5603.6|5607.5|5604.7|5606.4|5603.6|35
1611845040000|2021-01-28 14:44:00|5605.9|5603.1|5606.4|5603.6|5606.4|5603.6|5605.4|5602.6|138
1611845050000|2021-01-28 14:44:10|5606.9|5604.1|5607.4|5604.6|5607.9|5605.1|5606.4|5603.6|60
1611845060000|2021-01-28 14:44:20|||||||||86
1611845070000|2021-01-28 14:44:30|5607.9|5605.1|5607.4|5604.6|5608.4|5605.6|5606.9|5604.1|31
1611845080000|2021-01-28 14:44:40|5606.9|5604.1|5604.4|5601.6|5607.4|5604.6|5604.4|5601.6|25
1611845090000|2021-01-28 14:44:50|5603.9|5601.1|5605.4|5602.6|5605.4|5602.6|5603.9|5601.1|19
1611845100000|2021-01-28 14:45:00|5605.5|5602.7|5607.4|5604.6|5609.4|5606.6|5605.5|5602.7|997
1611845110000|2021-01-28 14:45:10|5607.9|5605.1|5607.4|5604.6|5608.4|5605.6|5607.4|5604.6|26
1611845120000|2021-01-28 14:45:20|5606.4|5603.6|5606.4|5603.6|5607.9|5605.1|5606.4|5603.6|280
1611845130000|2021-01-28 14:45:30|5605.4|5602.6|5606.4|5603.6|5606.9|5604.1|5604.4|5601.6|54
1611845140000|2021-01-28 14:45:40|5606.9|5604.1|5607.9|5605.1|5608.4|5605.6|5606.9|5604.1|83
1611845150000|2021-01-28 14:45:50|5607.4|5604.6|5607.4|5604.6|5607.9|5605.1|5607.4|5604.6|13
1611845160000|2021-01-28 14:46:00|5608.4|5605.6|5607.4|5604.6|5608.4|5605.6|5607.4|5604.6|170
1611845170000|2021-01-28 14:46:10|5606.4|5603.6|5606.4|5603.6|5606.4|5603.6|5605.9|5603.1|34
1611845180000|2021-01-28 14:46:20|5605.4|5602.6|5605.4|5602.6|5605.4|5602.6|5604.5|5601.7|229
1611845190000|2021-01-28 14:46:30|5604|5601.2|5604.4|5601.6|5605.9|5603.1|5604|5601.2|68
1611845200000|2021-01-28 14:46:40|5603.9|5601.1|5606.4|5603.6|5606.4|5603.6|5602.9|5600.1|111
1611845210000|2021-01-28 14:46:50|5607.4|5604.6|5605.4|5602.6|5607.4|5604.6|5605.4|5602.6|39
1611845220000|2021-01-28 14:47:00|5606.4|5603.6|5604.9|5602.1|5606.4|5603.6|5604.9|5602.1|18
1611845230000|2021-01-28 14:47:10|5605.4|5602.6|5606.4|5603.6|5607.4|5604.6|5605.4|5602.6|66
1611845240000|2021-01-28 14:47:20|5606.9|5604.1|5605.9|5603.1|5606.9|5604.1|5605.4|5602.6|38
1611845250000|2021-01-28 14:47:30|5605.4|5602.6|5605.4|5602.6|5606.4|5603.6|5605.4|5602.6|15
1611845260000|2021-01-28 14:47:40|5606.4|5603.6|5606.4|5603.6|5606.4|5603.6|5605.4|5602.6|18
1611845270000|2021-01-28 14:47:50|5605.4|5602.6|5606.4|5603.6|5606.4|5603.6|5605.4|5602.6|4
1611845280000|2021-01-28 14:48:00|5605.9|5603.1|5605.4|5602.6|5605.9|5603.1|5604.4|5601.6|15
1611845290000|2021-01-28 14:48:10|5604.9|5602.1|5604.4|5601.6|5605.4|5602.6|5604.4|5601.6|95
1611845300000|2021-01-28 14:48:20|5604.9|5602.1|5604.9|5602.1|5605.4|5602.6|5603.4|5600.6|76
1611845310000|2021-01-28 14:48:30|5604.4|5601.6|5602.9|5600.1|5605.4|5602.6|5602.9|5600.1|44
1611845320000|2021-01-28 14:48:40|5602.4|5599.6|5601.9|5599.1|5603.4|5600.6|5601.9|5599.1|41
1611845330000|2021-01-28 14:48:50|5601.4|5598.6|5598.4|5595.6|5601.4|5598.6|5598.4|5595.6|23
1611845340000|2021-01-28 14:49:00|5597.4|5594.6|5596.4|5593.6|5598.4|5595.6|5596.4|5593.6|47
1611845350000|2021-01-28 14:49:10|5595.4|5592.6|5595.4|5592.6|5596.4|5593.6|5594.4|5591.6|124
1611845360000|2021-01-28 14:49:20|5595.9|5593.1|5595.9|5593.1|5595.9|5593.1|5593.4|5590.6|56
1611845370000|2021-01-28 14:49:30|5596.4|5593.6|5596.9|5594.1|5597.4|5594.6|5596.4|5593.6|10
1611845380000|2021-01-28 14:49:40|5596.4|5593.6|5597.4|5594.6|5597.4|5594.6|5596.4|5593.6|42
1611845390000|2021-01-28 14:49:50|5596.4|5593.6|5596.9|5594.1|5597.4|5594.6|5596.4|5593.6|11
1611845400000|2021-01-28 14:50:00|5595.9|5593.1|5597.9|5595.1|5598.4|5595.6|5595.4|5592.6|81
1611845410000|2021-01-28 14:50:10|5597.4|5594.6|5597.4|5594.6|5598.4|5595.6|5597.4|5594.6|4
1611845420000|2021-01-28 14:50:20|5597.9|5595.1|5597.4|5594.6|5597.9|5595.1|5597.4|5594.6|50
1611845430000|2021-01-28 14:50:30|5597.9|5595.1|5597.9|5595.1|5598.4|5595.6|5596.4|5593.6|93
1611845440000|2021-01-28 14:50:40|5597.4|5594.6|5598.4|5595.6|5598.4|5595.6|5597.4|5594.6|16
1611845450000|2021-01-28 14:50:50|5597.4|5594.6|5597.9|5595.1|5598.4|5595.6|5596.9|5594.1|10
1611845460000|2021-01-28 14:51:00|5597.4|5594.6|5598.4|5595.6|5599.4|5596.6|5597.4|5594.6|20
1611845470000|2021-01-28 14:51:10|5598.9|5596.1|5596.4|5593.6|5598.9|5596.1|5595.4|5592.6|113
1611845480000|2021-01-28 14:51:20|||||||||2
1611845490000|2021-01-28 14:51:30|5596.9|5594.1|5599.9|5597.1|5600.4|5597.6|5596.9|5594.1|213
1611845500000|2021-01-28 14:51:40|5600.4|5597.6|5600.9|5598.1|5602.4|5599.6|5600.4|5597.6|77
1611845510000|2021-01-28 14:51:50|5600.4|5597.6|5598.9|5596.1|5601.4|5598.6|5598.9|5596.1|35
1611845520000|2021-01-28 14:52:00|5599.4|5596.6|5600.4|5597.6|5601.4|5598.6|5599.4|5596.6|114
1611845530000|2021-01-28 14:52:10|5601.4|5598.6|5600.9|5598.1|5601.4|5598.6|5599.9|5597.1|218
1611845540000|2021-01-28 14:52:20|5600.4|5597.6|5600.4|5597.6|5601.4|5598.6|5598.9|5596.1|26
1611845550000|2021-01-28 14:52:30|5599.9|5597.1|5599.4|5596.6|5599.9|5597.1|5598.9|5596.1|158
1611845560000|2021-01-28 14:52:40|5598.9|5596.1|5599.4|5596.6|5599.4|5596.6|5598.4|5595.6|112
1611845570000|2021-01-28 14:52:50|5599.9|5597.1|5600.4|5597.6|5600.9|5598.1|5599.4|5596.6|76
1611845580000|2021-01-28 14:53:00|5601.4|5598.6|5601.4|5598.6|5601.4|5598.6|5600.9|5598.1|1
1611845590000|2021-01-28 14:53:10|5600.9|5598.1|5603.4|5600.6|5603.4|5600.6|5600.9|5598.1|34
1611845600000|2021-01-28 14:53:20|5602.9|5600.1|5601.9|5599.1|5603.4|5600.6|5601.4|5598.6|14
1611845610000|2021-01-28 14:53:30|5602.4|5599.6|5600.9|5598.1|5602.9|5600.1|5600.9|5598.1|7
1611845620000|2021-01-28 14:53:40|5601.4|5598.6|5601.4|5598.6|5602.4|5599.6|5600.4|5597.6|8
1611845630000|2021-01-28 14:53:50|5600.4|5597.6|5600.9|5598.1|5601.4|5598.6|5600.4|5597.6|11
1611845640000|2021-01-28 14:54:00|5601.4|5598.6|5600.9|5598.1|5601.9|5599.1|5600.9|5598.1|16
1611845650000|2021-01-28 14:54:10|5600.4|5597.6|5599.4|5596.6|5602.4|5599.6|5599.4|5596.6|22
1611845660000|2021-01-28 14:54:20|5600.4|5597.6|5599.4|5596.6|5600.4|5597.6|5598.4|5595.6|58
1611845670000|2021-01-28 14:54:30|5599.9|5597.1|5599.4|5596.6|5600.4|5597.6|5599.4|5596.6|28
1611845680000|2021-01-28 14:54:40|5599.9|5597.1|5598.9|5596.1|5599.9|5597.1|5598.4|5595.6|17
1611845690000|2021-01-28 14:54:50|5598.4|5595.6|5599.9|5597.1|5599.9|5597.1|5598.4|5595.6|52
1611845700000|2021-01-28 14:55:00|5599.4|5596.6|5598.3|5595.5|5600.4|5597.6|5595.9|5593.1|55
1611845710000|2021-01-28 14:55:10|5598.8|5596|5596.9|5594.1|5598.9|5596.1|5596.4|5593.6|38
1611845720000|2021-01-28 14:55:20|5597.4|5594.6|5594.4|5591.6|5597.4|5594.6|5594.4|5591.6|53
1611845730000|2021-01-28 14:55:30|5593.4|5590.6|5595.4|5592.6|5595.9|5593.1|5591.4|5588.6|113
1611845740000|2021-01-28 14:55:40|5595.9|5593.1|5598.9|5596.1|5598.9|5596.1|5594.4|5591.6|51
1611845750000|2021-01-28 14:55:50|5599.4|5596.6|5592.4|5589.6|5599.4|5596.6|5592.4|5589.6|1062
1611845760000|2021-01-28 14:56:00|5592.9|5590.1|5591.9|5589.1|5593.4|5590.6|5590.4|5587.6|165
1611845770000|2021-01-28 14:56:10|5592.4|5589.6|5592.4|5589.6|5593.4|5590.6|5591.4|5588.6|162
1611845780000|2021-01-28 14:56:20|5591.9|5589.1|5591.4|5588.6|5593.4|5590.6|5590.4|5587.6|36
1611845790000|2021-01-28 14:56:30|5592.4|5589.6|5594.4|5591.6|5594.4|5591.6|5592.4|5589.6|19
1611845800000|2021-01-28 14:56:40|5593.9|5591.1|5590.4|5587.6|5593.9|5591.1|5590.4|5587.6|71
1611845810000|2021-01-28 14:56:50|5590.9|5588.1|5591.4|5588.6|5592.4|5589.6|5590.4|5587.6|37
1611845820000|2021-01-28 14:57:00|5591.9|5589.1|5592.4|5589.6|5592.4|5589.6|5590.4|5587.6|53
1611845830000|2021-01-28 14:57:10|5591.4|5588.6|5591.4|5588.6|5592.4|5589.6|5590.4|5587.6|40
1611845840000|2021-01-28 14:57:20|5590.4|5587.6|5592.4|5589.6|5593.4|5590.6|5590.4|5587.6|49
1611845850000|2021-01-28 14:57:30|5592.9|5590.1|5591.4|5588.6|5593.4|5590.6|5591.4|5588.6|108
1611845860000|2021-01-28 14:57:40|5591.9|5589.1|5590.4|5587.6|5591.9|5589.1|5589.4|5586.6|107
1611845870000|2021-01-28 14:57:50|5589.4|5586.6|5589.4|5586.6|5590.4|5587.6|5589.4|5586.6|45
1611845880000|2021-01-28 14:58:00|||||||||93
1611845890000|2021-01-28 14:58:10|5588.4|5585.6|5587.9|5585.1|5588.4|5585.6|5586.4|5583.6|100
1611845900000|2021-01-28 14:58:20|5587.4|5584.6|5586.4|5583.6|5587.9|5585.1|5586.4|5583.6|17
1611845910000|2021-01-28 14:58:30|5585.9|5583.1|5586.4|5583.6|5586.9|5584.1|5585.4|5582.6|94
1611845920000|2021-01-28 14:58:40|5585.4|5582.6|5585.4|5582.6|5586.4|5583.6|5585.4|5582.6|86
1611845930000|2021-01-28 14:58:50|5584.4|5581.6|5583.4|5580.6|5585.9|5583.1|5583.4|5580.6|57
1611845940000|2021-01-28 14:59:00|5582.4|5579.6|5582.4|5579.6|5582.4|5579.6|5582.4|5579.6|111
1611845950000|2021-01-28 14:59:10|5582.9|5580.1|5584.4|5581.6|5585.4|5582.6|5582.4|5579.6|76
1611845960000|2021-01-28 14:59:20|5583.9|5581.1|5583.4|5580.6|5584.4|5581.6|5582.4|5579.6|60
1611845970000|2021-01-28 14:59:30|5583.9|5581.1|5585.4|5582.6|5585.4|5582.6|5583.4|5580.6|14
1611845980000|2021-01-28 14:59:40|5584.9|5582.1|5582.4|5579.6|5585.4|5582.6|5581.9|5579.1|113
1611845990000|2021-01-28 14:59:50|5583.4|5580.6|5584.4|5581.6|5584.4|5581.6|5582.9|5580.1|43
1611846000000|2021-01-28 15:00:00|5584.9|5582.1|5587.4|5584.6|5587.4|5584.6|5584.4|5581.6|214
1611846010000|2021-01-28 15:00:10|5588.9|5586.1|5590.4|5587.6|5591.4|5588.6|5588.9|5586.1|57
1611846020000|2021-01-28 15:00:20|5589.4|5586.6|5588.4|5585.6|5591.9|5589.1|5588.4|5585.6|83
1611846030000|2021-01-28 15:00:30|5588.9|5586.1|5587.9|5585.1|5589.4|5586.6|5587.4|5584.6|19
1611846040000|2021-01-28 15:00:40|5587.4|5584.6|5587.9|5585.1|5589.9|5587.1|5586.4|5583.6|107
1611846050000|2021-01-28 15:00:50|5587.4|5584.6|5589.9|5587.1|5590.4|5587.6|5587.4|5584.6|32
1611846060000|2021-01-28 15:01:00|5589.4|5586.6|5590.4|5587.6|5591.4|5588.6|5589.4|5586.6|62
1611846070000|2021-01-28 15:01:10|5590.9|5588.1|5590.9|5588.1|5591.4|5588.6|5590.4|5587.6|19
1611846080000|2021-01-28 15:01:20|5591.4|5588.6|5593.4|5590.6|5594.4|5591.6|5591.4|5588.6|44
1611846090000|2021-01-28 15:01:30|5593.9|5591.1|5592.4|5589.6|5594.4|5591.6|5590.9|5588.1|30
1611846100000|2021-01-28 15:01:40|5591.9|5589.1|5593.4|5590.6|5593.4|5590.6|5591.4|5588.6|14
1611846110000|2021-01-28 15:01:50|5593.9|5591.1|5593.9|5591.1|5594.4|5591.6|5593.4|5590.6|46
1611846120000|2021-01-28 15:02:00|5593.4|5590.6|5594.9|5592.1|5595.4|5592.6|5593.4|5590.6|50
1611846130000|2021-01-28 15:02:10|5594.4|5591.6|5595.9|5593.1|5596.4|5593.6|5594.4|5591.6|169
1611846140000|2021-01-28 15:02:20|5596.4|5593.6|5599.4|5596.6|5599.4|5596.6|5596.4|5593.6|102
1611846150000|2021-01-28 15:02:30|5599.9|5597.1|5597.4|5594.6|5600.4|5597.6|5596.9|5594.1|60
1611846160000|2021-01-28 15:02:40|5597.9|5595.1|5596.4|5593.6|5598.4|5595.6|5595.4|5592.6|56
1611846170000|2021-01-28 15:02:50|5596.9|5594.1|5597.9|5595.1|5597.9|5595.1|5595.9|5593.1|14
1611846180000|2021-01-28 15:03:00|5597.4|5594.6|5596.9|5594.1|5597.9|5595.1|5595.9|5593.1|33
1611846190000|2021-01-28 15:03:10|5596.4|5593.6|5596.4|5593.6|5597.4|5594.6|5595.9|5593.1|34
1611846200000|2021-01-28 15:03:20|5596.9|5594.1|5595.4|5592.6|5597.4|5594.6|5595.4|5592.6|27
1611846210000|2021-01-28 15:03:30|5595.9|5593.1|5596.4|5593.6|5597.4|5594.6|5595.9|5593.1|64
1611846220000|2021-01-28 15:03:40|5595.9|5593.1|5594.4|5591.6|5596.4|5593.6|5594.4|5591.6|64
1611846230000|2021-01-28 15:03:50|5593.4|5590.6|5591.4|5588.6|5593.4|5590.6|5590.9|5588.1|29
1611846240000|2021-01-28 15:04:00|5592.4|5589.6|5594.4|5591.6|5594.4|5591.6|5591.9|5589.1|40
1611846250000|2021-01-28 15:04:10|5595.4|5592.6|5594.4|5591.6|5595.9|5593.1|5594.4|5591.6|5
1611846260000|2021-01-28 15:04:20|5594.9|5592.1|5594.4|5591.6|5594.9|5592.1|5594.4|5591.6|11
1611846270000|2021-01-28 15:04:30|5594.9|5592.1|5595.4|5592.6|5596.4|5593.6|5594.9|5592.1|44
1611846280000|2021-01-28 15:04:40|5595.9|5593.1|5595.4|5592.6|5596.4|5593.6|5595.4|5592.6|26
1611846290000|2021-01-28 15:04:50|5594.9|5592.1|5592.4|5589.6|5594.9|5592.1|5592.4|5589.6|123
1611846300000|2021-01-28 15:05:00|5592.9|5590.1|5593.9|5591.1|5594.4|5591.6|5592.9|5590.1|42
1611846310000|2021-01-28 15:05:10|5593.4|5590.6|5592.9|5590.1|5593.4|5590.6|5592.4|5589.6|106
1611846320000|2021-01-28 15:05:20|5592.4|5589.6|5590.4|5587.6|5592.4|5589.6|5590.4|5587.6|125
1611846330000|2021-01-28 15:05:30|5591.4|5588.6|5592.4|5589.6|5592.4|5589.6|5590.4|5587.6|17
1611846340000|2021-01-28 15:05:40|5593.4|5590.6|5594.4|5591.6|5594.4|5591.6|5593.4|5590.6|67
1611846350000|2021-01-28 15:05:50|5594.9|5592.1|5596.9|5594.1|5597.4|5594.6|5594.9|5592.1|53
1611846360000|2021-01-28 15:06:00|5596.4|5593.6|5595.9|5593.1|5597.4|5594.6|5594.4|5591.6|110
1611846370000|2021-01-28 15:06:10|5596.4|5593.6|5593.9|5591.1|5596.4|5593.6|5593.4|5590.6|25
1611846380000|2021-01-28 15:06:20|5594.4|5591.6|5594.4|5591.6|5595.4|5592.6|5593.4|5590.6|30
1611846390000|2021-01-28 15:06:30|5593.4|5590.6|5593.4|5590.6|5594.4|5591.6|5592.4|5589.6|96
1611846400000|2021-01-28 15:06:40|5592.4|5589.6|5593.4|5590.6|5593.4|5590.6|5592.4|5589.6|19
1611846410000|2021-01-28 15:06:50|5592.4|5589.6|5590.4|5587.6|5592.4|5589.6|5590.4|5587.6|52
1611846420000|2021-01-28 15:07:00|5590.9|5588.1|5593.4|5590.6|5594.4|5591.6|5590.4|5587.6|58
1611846430000|2021-01-28 15:07:10|5592.9|5590.1|5594.4|5591.6|5594.4|5591.6|5592.4|5589.6|14
1611846440000|2021-01-28 15:07:20|5594.9|5592.1|5594.4|5591.6|5595.4|5592.6|5594.4|5591.6|6
1611846450000|2021-01-28 15:07:30|5593.9|5591.1|5595.4|5592.6|5595.9|5593.1|5593.9|5591.1|359
1611846460000|2021-01-28 15:07:40|5594.9|5592.1|5594.9|5592.1|5595.4|5592.6|5594.4|5591.6|17
1611846470000|2021-01-28 15:07:50|5594.4|5591.6|5595.4|5592.6|5596.4|5593.6|5594.4|5591.6|100
1611846480000|2021-01-28 15:08:00|5596.4|5593.6|5594.4|5591.6|5596.9|5594.1|5594.4|5591.6|35
1611846490000|2021-01-28 15:08:10|5594.9|5592.1|5595.4|5592.6|5596.4|5593.6|5594.9|5592.1|14
1611846500000|2021-01-28 15:08:20|5594.5|5591.7|5594.9|5592.1|5595.4|5592.6|5593.4|5590.6|34
1611846510000|2021-01-28 15:08:30|5594.4|5591.6|5593.4|5590.6|5594.4|5591.6|5593.4|5590.6|15
1611846520000|2021-01-28 15:08:40|5592.9|5590.1|5594.4|5591.6|5594.4|5591.6|5592.9|5590.1|14
1611846530000|2021-01-28 15:08:50|5594.9|5592.1|5595.4|5592.6|5595.9|5593.1|5594.4|5591.6|48
1611846540000|2021-01-28 15:09:00|5596.4|5593.6|5594.4|5591.6|5597.4|5594.6|5594.4|5591.6|316
1611846550000|2021-01-28 15:09:10|5594.9|5592.1|5594.9|5592.1|5595.4|5592.6|5594.4|5591.6|10
1611846560000|2021-01-28 15:09:20|5595.4|5592.6|5593.4|5590.6|5595.4|5592.6|5592.4|5589.6|86
1611846570000|2021-01-28 15:09:30|5592.9|5590.1|5593.4|5590.6|5594.4|5591.6|5592.4|5589.6|38
1611846580000|2021-01-28 15:09:40|5593.9|5591.1|5592.4|5589.6|5594.4|5591.6|5592.4|5589.6|19
1611846590000|2021-01-28 15:09:50|5591.9|5589.1|5590.4|5587.6|5591.9|5589.1|5589.4|5586.6|39
1611846600000|2021-01-28 15:10:00|5590.9|5588.1|5593.4|5590.6|5594.4|5591.6|5590.4|5587.6|53
1611846610000|2021-01-28 15:10:10|5592.9|5590.1|5591.9|5589.1|5592.9|5590.1|5591.4|5588.6|21
1611846620000|2021-01-28 15:10:20|5592.4|5589.6|5594.4|5591.6|5594.9|5592.1|5591.4|5588.6|7
1611846630000|2021-01-28 15:10:30|5593.9|5591.1|5594.9|5592.1|5594.9|5592.1|5593.9|5591.1|27
1611846640000|2021-01-28 15:10:40|5594.4|5591.6|5594.4|5591.6|5595.4|5592.6|5594.4|5591.6|62
1611846650000|2021-01-28 15:10:50|5595.4|5592.6|5594.4|5591.6|5595.4|5592.6|5594.4|5591.6|14
1611846660000|2021-01-28 15:11:00|5594.9|5592.1|5596.9|5594.1|5596.9|5594.1|5594.9|5592.1|18
1611846670000|2021-01-28 15:11:10|5597.4|5594.6|5596.9|5594.1|5597.9|5595.1|5596.4|5593.6|39
1611846680000|2021-01-28 15:11:20|5596.4|5593.6|5593.9|5591.1|5596.4|5593.6|5593.9|5591.1|71
1611846690000|2021-01-28 15:11:30|5592.5|5589.7|5592.4|5589.6|5592.5|5589.7|5591.9|5589.1|96
1611846700000|2021-01-28 15:11:40|5591.9|5589.1|5592.4|5589.6|5592.4|5589.6|5591.4|5588.6|44
1611846710000|2021-01-28 15:11:50|5591.4|5588.6|5589.9|5587.1|5591.9|5589.1|5589.4|5586.6|96
1611846720000|2021-01-28 15:12:00|5590.4|5587.6|5592.4|5589.6|5592.4|5589.6|5589.9|5587.1|28
1611846730000|2021-01-28 15:12:10|5591.9|5589.1|5593.4|5590.6|5594.4|5591.6|5591.4|5588.6|46
1611846740000|2021-01-28 15:12:20|5594.4|5591.6|5592.4|5589.6|5594.4|5591.6|5592.4|5589.6|47
1611846750000|2021-01-28 15:12:30|5591.4|5588.6|5593.4|5590.6|5593.9|5591.1|5591.4|5588.6|34
1611846760000|2021-01-28 15:12:40|5591.9|5589.1|5590.4|5587.6|5592.4|5589.6|5590.4|5587.6|47
1611846770000|2021-01-28 15:12:50|5590.9|5588.1|5590.4|5587.6|5591.4|5588.6|5590.4|5587.6|5
1611846780000|2021-01-28 15:13:00|5590.9|5588.1|5591.4|5588.6|5592.9|5590.1|5590.4|5587.6|33
1611846790000|2021-01-28 15:13:10|5592.4|5589.6|5592.4|5589.6|5593.4|5590.6|5591.4|5588.6|46
1611846800000|2021-01-28 15:13:20|5592.9|5590.1|5592.9|5590.1|5592.9|5590.1|5592.4|5589.6|4
1611846810000|2021-01-28 15:13:30|5592.4|5589.6|5592.9|5590.1|5593.4|5590.6|5592.4|5589.6|3
1611846820000|2021-01-28 15:13:40|5593.4|5590.6|5590.9|5588.1|5593.4|5590.6|5590.9|5588.1|33
1611846830000|2021-01-28 15:13:50|5590.4|5587.6|5590.4|5587.6|5590.4|5587.6|5590.4|5587.6|1
1611846840000|2021-01-28 15:14:00|5590.9|5588.1|5591.4|5588.6|5592.4|5589.6|5590.9|5588.1|39
1611846850000|2021-01-28 15:14:10|5590.4|5587.6|5590.4|5587.6|5591.4|5588.6|5590.4|5587.6|11
1611846860000|2021-01-28 15:14:20|5589.4|5586.6|5589.4|5586.6|5589.4|5586.6|5588.9|5586.1|90
1611846870000|2021-01-28 15:14:30|||||||||1
1611846880000|2021-01-28 15:14:40|5588.4|5585.6|5588.4|5585.6|5588.4|5585.6|5588.4|5585.6|36
1611846890000|2021-01-28 15:14:50|5587.5|5584.7|5587.4|5584.6|5588.4|5585.6|5587.4|5584.6|38
1611846900000|2021-01-28 15:15:00|5587.9|5585.1|5588.4|5585.6|5588.4|5585.6|5587.9|5585.1|114
1611846910000|2021-01-28 15:15:10|5589.4|5586.6|5591.4|5588.6|5592.4|5589.6|5589.4|5586.6|89
1611846920000|2021-01-28 15:15:20|5591.9|5589.1|5588.5|5585.7|5591.9|5589.1|5588.5|5585.7|99
1611846930000|2021-01-28 15:15:30|5588.4|5585.6|5586.4|5583.6|5589.4|5586.6|5586.4|5583.6|31
1611846940000|2021-01-28 15:15:40|5586.9|5584.1|5584.4|5581.6|5587.4|5584.6|5584.4|5581.6|93
1611846950000|2021-01-28 15:15:50|5585.4|5582.6|5585.4|5582.6|5586.9|5584.1|5585.4|5582.6|15
1611846960000|2021-01-28 15:16:00|5584.5|5581.7|5585.4|5582.6|5585.4|5582.6|5583.4|5580.6|778
1611846970000|2021-01-28 15:16:10|5584.4|5581.6|5585.4|5582.6|5585.4|5582.6|5584.4|5581.6|23
1611846980000|2021-01-28 15:16:20|5584.5|5581.7|5582.5|5579.7|5584.9|5582.1|5582.5|5579.7|18
1611846990000|2021-01-28 15:16:30|5582.9|5580.1|5582.4|5579.6|5583.4|5580.6|5581.4|5578.6|56
1611847000000|2021-01-28 15:16:40|5581.5|5578.7|5581.9|5579.1|5582.4|5579.6|5581.4|5578.6|111
1611847010000|2021-01-28 15:16:50|5582.4|5579.6|5582.4|5579.6|5582.4|5579.6|5581.5|5578.7|54
1611847020000|2021-01-28 15:17:00|5582.9|5580.1|5584.4|5581.6|5584.4|5581.6|5582.5|5579.7|35
1611847030000|2021-01-28 15:17:10|5583.4|5580.6|5583.4|5580.6|5583.9|5581.1|5583.4|5580.6|10
1611847040000|2021-01-28 15:17:20|5582.5|5579.7|5583.4|5580.6|5583.4|5580.6|5582.4|5579.6|133
1611847050000|2021-01-28 15:17:30|5582.9|5580.1|5584.4|5581.6|5584.4|5581.6|5582.4|5579.6|353
1611847060000|2021-01-28 15:17:40|5583.5|5580.7|5583.4|5580.6|5583.5|5580.7|5582.4|5579.6|49
1611847070000|2021-01-28 15:17:50|5584.4|5581.6|5584.4|5581.6|5584.4|5581.6|5583.4|5580.6|591
1611847080000|2021-01-28 15:18:00|5583.4|5580.6|5585.4|5582.6|5585.4|5582.6|5583.4|5580.6|153
1611847090000|2021-01-28 15:18:10|5584.9|5582.1|5586.4|5583.6|5586.4|5583.6|5584.4|5581.6|19
1611847100000|2021-01-28 15:18:20|5585.9|5583.1|5585.4|5582.6|5586.4|5583.6|5584.9|5582.1|31
1611847110000|2021-01-28 15:18:30|5584.4|5581.6|5584.4|5581.6|5584.4|5581.6|5584.4|5581.6|11
1611847120000|2021-01-28 15:18:40|5583.9|5581.1|5583.9|5581.1|5584.4|5581.6|5583.4|5580.6|7
1611847130000|2021-01-28 15:18:50|5584.4|5581.6|5584.4|5581.6|5584.4|5581.6|5583.9|5581.1|2
1611847140000|2021-01-28 15:19:00|5583.9|5581.1|5583.4|5580.6|5584.4|5581.6|5583.4|5580.6|15
1611847150000|2021-01-28 15:19:10|||||||||30
1611847160000|2021-01-28 15:19:20|5584.4|5581.6|5584.4|5581.6|5584.4|5581.6|5583.4|5580.6|15
1611847170000|2021-01-28 15:19:30|5583.9|5581.1|5584.4|5581.6|5584.4|5581.6|5583.4|5580.6|110
1611847180000|2021-01-28 15:19:40|5583.9|5581.1|5583.4|5580.6|5583.9|5581.1|5583.4|5580.6|131
1611847190000|2021-01-28 15:19:50|||||||||1
1611847200000|2021-01-28 15:20:00|5582.4|5579.6|5583.4|5580.6|5583.4|5580.6|5582.4|5579.6|57
1611847210000|2021-01-28 15:20:10|5582.9|5580.1|5582.4|5579.6|5583.4|5580.6|5582.4|5579.6|6
1611847220000|2021-01-28 15:20:20|5581.4|5578.6|5581.4|5578.6|5581.4|5578.6|5581.4|5578.6|33
1611847230000|2021-01-28 15:20:30|5581.9|5579.1|5581.9|5579.1|5582.4|5579.6|5581.4|5578.6|82
1611847240000|2021-01-28 15:20:40|5582.4|5579.6|5583.4|5580.6|5583.4|5580.6|5582.4|5579.6|60
1611847250000|2021-01-28 15:20:50|5584.9|5582.1|5584.4|5581.6|5585.9|5583.1|5584.4|5581.6|95
1611847260000|2021-01-28 15:21:00|5583.4|5580.6|5583.9|5581.1|5583.9|5581.1|5582.4|5579.6|44
1611847270000|2021-01-28 15:21:10|5583.4|5580.6|5583.4|5580.6|5583.9|5581.1|5582.4|5579.6|7
1611847280000|2021-01-28 15:21:20|5582.4|5579.6|5582.4|5579.6|5583.4|5580.6|5582.4|5579.6|14
1611847290000|2021-01-28 15:21:30|5582.9|5580.1|5583.4|5580.6|5583.4|5580.6|5582.9|5580.1|52
1611847300000|2021-01-28 15:21:40|5582.9|5580.1|5582.9|5580.1|5582.9|5580.1|5582.4|5579.6|56
1611847310000|2021-01-28 15:21:50|5583.4|5580.6|5582.4|5579.6|5583.4|5580.6|5582.4|5579.6|73
1611847320000|2021-01-28 15:22:00|5582.9|5580.1|5582.4|5579.6|5583.4|5580.6|5582.4|5579.6|58
1611847330000|2021-01-28 15:22:10|5581.9|5579.1|5584.4|5581.6|5584.4|5581.6|5581.5|5578.7|53
1611847340000|2021-01-28 15:22:20|5583.4|5580.6|5584.4|5581.6|5584.4|5581.6|5583.4|5580.6|4
1611847350000|2021-01-28 15:22:30|5584|5581.2|5581.5|5578.7|5584|5581.2|5581.4|5578.6|11
1611847360000|2021-01-28 15:22:40|5581.4|5578.6|5581.4|5578.6|5581.4|5578.6|5579.4|5576.6|55
1611847370000|2021-01-28 15:22:50|5581.9|5579.1|5581.4|5578.6|5582.4|5579.6|5581.4|5578.6|21
1611847380000|2021-01-28 15:23:00|5580.9|5578.1|5580.9|5578.1|5581.4|5578.6|5580.4|5577.6|5
1611847390000|2021-01-28 15:23:10|5580.4|5577.6|5581.4|5578.6|5581.4|5578.6|5580.4|5577.6|20
1611847400000|2021-01-28 15:23:20|5580.9|5578.1|5581.4|5578.6|5581.9|5579.1|5580.9|5578.1|14
1611847410000|2021-01-28 15:23:30|5581.9|5579.1|5582.4|5579.6|5582.4|5579.6|5581.4|5578.6|86
1611847420000|2021-01-28 15:23:40|5583.4|5580.6|5582.4|5579.6|5583.4|5580.6|5582.4|5579.6|63
1611847430000|2021-01-28 15:23:50|5581.4|5578.6|5581.4|5578.6|5581.4|5578.6|5580.4|5577.6|83
1611847440000|2021-01-28 15:24:00|5580.5|5577.7|5581.9|5579.1|5582.4|5579.6|5580.4|5577.6|58
1611847450000|2021-01-28 15:24:10|5581.4|5578.6|5581.4|5578.6|5581.4|5578.6|5580.4|5577.6|104
1611847460000|2021-01-28 15:24:20|5580.4|5577.6|5580.4|5577.6|5580.4|5577.6|5580.4|5577.6|15
1611847470000|2021-01-28 15:24:30|5581.4|5578.6|5580.4|5577.6|5581.4|5578.6|5580.4|5577.6|10
1611847480000|2021-01-28 15:24:40|5579.4|5576.6|5579.4|5576.6|5580.4|5577.6|5579.4|5576.6|58
1611847490000|2021-01-28 15:24:50|5580.4|5577.6|5579.4|5576.6|5580.4|5577.6|5579.4|5576.6|39
1611847500000|2021-01-28 15:25:00|5579.9|5577.1|5580.4|5577.6|5580.4|5577.6|5579.4|5576.6|78
1611847510000|2021-01-28 15:25:10|5579.9|5577.1|5577.4|5574.6|5579.9|5577.1|5577.4|5574.6|134
1611847520000|2021-01-28 15:25:20|5577.9|5575.1|5578.4|5575.6|5578.4|5575.6|5577.4|5574.6|69
1611847530000|2021-01-28 15:25:30|5577.4|5574.6|5578.9|5576.1|5578.9|5576.1|5577.4|5574.6|77
1611847540000|2021-01-28 15:25:40|5579.4|5576.6|5580.4|5577.6|5580.4|5577.6|5579.4|5576.6|16
1611847550000|2021-01-28 15:25:50|5579.4|5576.6|5580.4|5577.6|5580.4|5577.6|5579.4|5576.6|25
1611847560000|2021-01-28 15:26:00|5579.5|5576.7|5579.9|5577.1|5580.4|5577.6|5579.4|5576.6|39
1611847570000|2021-01-28 15:26:10|5579.4|5576.6|5579.4|5576.6|5580.4|5577.6|5579.4|5576.6|39
1611847580000|2021-01-28 15:26:20|5578.4|5575.6|5579.4|5576.6|5579.4|5576.6|5578.4|5575.6|42
1611847590000|2021-01-28 15:26:30|5579.9|5577.1|5579.4|5576.6|5579.9|5577.1|5579.4|5576.6|13
1611847600000|2021-01-28 15:26:40|5579.9|5577.1|5580.4|5577.6|5580.4|5577.6|5579.4|5576.6|136
1611847610000|2021-01-28 15:26:50|5579.4|5576.6|5579.4|5576.6|5579.4|5576.6|5578.4|5575.6|171
1611847620000|2021-01-28 15:27:00|5579.9|5577.1|5577.4|5574.6|5580.4|5577.6|5577.4|5574.6|73
1611847630000|2021-01-28 15:27:10|5576.9|5574.1|5576.4|5573.6|5576.9|5574.1|5576.4|5573.6|164
1611847640000|2021-01-28 15:27:20|5575.5|5572.7|5575.5|5572.7|5575.5|5572.7|5573.5|5570.7|2618
1611847650000|2021-01-28 15:27:30|5575|5572.2|5575.5|5572.7|5575.5|5572.7|5574.5|5571.7|68
1611847660000|2021-01-28 15:27:40|||||||||21
1611847670000|2021-01-28 15:27:50|5574.5|5571.7|5574.5|5571.7|5575.5|5572.7|5574.5|5571.7|282
1611847680000|2021-01-28 15:28:00|5575.4|5572.6|5574.5|5571.7|5575.5|5572.7|5574.5|5571.7|347
1611847690000|2021-01-28 15:28:10|5575.5|5572.7|5575.5|5572.7|5575.5|5572.7|5574.5|5571.7|41
1611847700000|2021-01-28 15:28:20|5575|5572.2|5575.5|5572.7|5575.5|5572.7|5574.5|5571.7|11
1611847710000|2021-01-28 15:28:30|5575|5572.2|5573.5|5570.7|5575|5572.2|5573.5|5570.7|44
1611847720000|2021-01-28 15:28:40|5572.5|5569.7|5572.5|5569.7|5573.5|5570.7|5572.5|5569.7|285
1611847730000|2021-01-28 15:28:50|5571.5|5568.7|5571.5|5568.7|5572.5|5569.7|5571.5|5568.7|123
1611847740000|2021-01-28 15:29:00|5572.4|5569.6|5571.5|5568.7|5572.5|5569.7|5570.5|5567.7|84
1611847750000|2021-01-28 15:29:10|5571|5568.2|5572.4|5569.6|5572.4|5569.6|5571|5568.2|80
1611847760000|2021-01-28 15:29:20|5572|5569.2|5572|5569.2|5572.5|5569.7|5571.5|5568.7|30
1611847770000|2021-01-28 15:29:30|5571.5|5568.7|5571.5|5568.7|5572|5569.2|5571|5568.2|31
1611847780000|2021-01-28 15:29:40|5572.4|5569.6|5572|5569.2|5572.5|5569.7|5571.5|5568.7|38
1611847790000|2021-01-28 15:29:50|5571.5|5568.7|5571.5|5568.7|5572.5|5569.7|5571.5|5568.7|36
1611847800000|2021-01-28 15:30:00|5572.4|5569.6|5574.5|5571.7|5574.5|5571.7|5572.4|5569.6|236
1611847810000|2021-01-28 15:30:10|5573.5|5570.7|5574|5571.2|5574.5|5571.7|5572.5|5569.7|56
1611847820000|2021-01-28 15:30:20|5574.5|5571.7|5572.5|5569.7|5574.5|5571.7|5571.5|5568.7|29
1611847830000|2021-01-28 15:30:30|5572|5569.2|5572.5|5569.7|5572.5|5569.7|5571.5|5568.7|23
1611847840000|2021-01-28 15:30:40|5572|5569.2|5571|5568.2|5572|5569.2|5571|5568.2|33
1611847850000|2021-01-28 15:30:50|5570.5|5567.7|5570.5|5567.7|5571.5|5568.7|5569.5|5566.7|85
1611847860000|2021-01-28 15:31:00|5569.5|5566.7|5569.5|5566.7|5570.5|5567.7|5569.5|5566.7|35
1611847870000|2021-01-28 15:31:10|5568.5|5565.7|5569|5566.2|5569.5|5566.7|5568.5|5565.7|114
1611847880000|2021-01-28 15:31:20|5568.5|5565.7|5566.5|5563.7|5569|5566.2|5566.5|5563.7|485
1611847890000|2021-01-28 15:31:30|5567|5564.2|5567.5|5564.7|5567.5|5564.7|5566.5|5563.7|78
1611847900000|2021-01-28 15:31:40|5566.5|5563.7|5565.5|5562.7|5566.5|5563.7|5565.5|5562.7|157
1611847910000|2021-01-28 15:31:50|5566|5563.2|5564.5|5561.7|5566|5563.2|5564.5|5561.7|104
1611847920000|2021-01-28 15:32:00|5565|5562.2|5563.5|5560.7|5565.5|5562.7|5563.5|5560.7|124
1611847930000|2021-01-28 15:32:10|5564|5561.2|5561.5|5558.7|5564.5|5561.7|5561.5|5558.7|708
1611847940000|2021-01-28 15:32:20|5562.5|5559.7|5560.5|5557.7|5562.5|5559.7|5558.5|5555.7|457
1611847950000|2021-01-28 15:32:30|5560|5557.2|5561.5|5558.7|5561.5|5558.7|5559.5|5556.7|90
1611847960000|2021-01-28 15:32:40|5560.5|5557.7|5559.5|5556.7|5560.5|5557.7|5559.5|5556.7|79
1611847970000|2021-01-28 15:32:50|5558.5|5555.7|5557|5554.2|5559|5556.2|5556.5|5553.7|181
1611847980000|2021-01-28 15:33:00|5556.5|5553.7|5555.5|5552.7|5558.5|5555.7|5555.5|5552.7|556
1611847990000|2021-01-28 15:33:10|5556.4|5553.6|5555.5|5552.7|5556.4|5553.6|5555.5|5552.7|124
1611848000000|2021-01-28 15:33:20|5554.5|5551.7|5554.5|5551.7|5554.5|5551.7|5554.5|5551.7|62
1611848010000|2021-01-28 15:33:30|5555.4|5552.6|5556|5553.2|5556.5|5553.7|5555.4|5552.6|180
1611848020000|2021-01-28 15:33:40|5556.5|5553.7|5557.5|5554.7|5557.5|5554.7|5555.5|5552.7|84
1611848030000|2021-01-28 15:33:50|5558.4|5555.6|5556.5|5553.7|5558.5|5555.7|5556.5|5553.7|121
1611848040000|2021-01-28 15:34:00|5557.4|5554.6|5555|5552.2|5557.5|5554.7|5555|5552.2|130
1611848050000|2021-01-28 15:34:10|5554.5|5551.7|5555.5|5552.7|5557.5|5554.7|5554.5|5551.7|98
1611848060000|2021-01-28 15:34:20|5555|5552.2|5554.5|5551.7|5555|5552.2|5554|5551.2|78
1611848070000|2021-01-28 15:34:30|5554|5551.2|5552.5|5549.7|5554.5|5551.7|5552.5|5549.7|296
1611848080000|2021-01-28 15:34:40|5551.5|5548.7|5549|5546.2|5551.5|5548.7|5548.5|5545.7|657
1611848090000|2021-01-28 15:34:50|5548.5|5545.7|5548.5|5545.7|5549.5|5546.7|5547.5|5544.7|160
1611848100000|2021-01-28 15:35:00|5548|5545.2|5547.5|5544.7|5548.5|5545.7|5547.5|5544.7|146
1611848110000|2021-01-28 15:35:10|5548.5|5545.7|5546.5|5543.7|5548.5|5545.7|5546.5|5543.7|153
1611848120000|2021-01-28 15:35:20|5545.5|5542.7|5547.5|5544.7|5547.5|5544.7|5545.5|5542.7|272
1611848130000|2021-01-28 15:35:30|5547|5544.2|5546.5|5543.7|5547|5544.2|5545.5|5542.7|187
1611848140000|2021-01-28 15:35:40|5547.5|5544.7|5549.5|5546.7|5550.5|5547.7|5547.5|5544.7|153
1611848150000|2021-01-28 15:35:50|5550.4|5547.6|5547.5|5544.7|5550.4|5547.6|5547.5|5544.7|112
1611848160000|2021-01-28 15:36:00|5547.9|5545.1|5546.5|5543.7|5548|5545.2|5546.5|5543.7|102
1611848170000|2021-01-28 15:36:10|5545.5|5542.7|5545.5|5542.7|5546.5|5543.7|5545.5|5542.7|61
1611848180000|2021-01-28 15:36:20|5546|5543.2|5547.5|5544.7|5547.5|5544.7|5545.5|5542.7|167
1611848190000|2021-01-28 15:36:30|5546.5|5543.7|5546.4|5543.6|5547.5|5544.7|5545.5|5542.7|47
1611848200000|2021-01-28 15:36:40|5546.5|5543.7|5549|5546.2|5550.4|5547.6|5546.5|5543.7|63
1611848210000|2021-01-28 15:36:50|5548.5|5545.7|5550.4|5547.6|5550.4|5547.6|5548.5|5545.7|96
1611848220000|2021-01-28 15:37:00|5550.5|5547.7|5551|5548.2|5551.5|5548.7|5549.5|5546.7|87
1611848230000|2021-01-28 15:37:10|5550.5|5547.7|5549.5|5546.7|5550.5|5547.7|5548.5|5545.7|47
1611848240000|2021-01-28 15:37:20|||||||||4
1611848250000|2021-01-28 15:37:30|5550|5547.2|5550.5|5547.7|5551.5|5548.7|5549.5|5546.7|58
1611848260000|2021-01-28 15:37:40|5550.4|5547.6|5549.5|5546.7|5550.4|5547.6|5549.5|5546.7|13
1611848270000|2021-01-28 15:37:50|5550.4|5547.6|5550.4|5547.6|5550.4|5547.6|5550.4|5547.6|60
1611848280000|2021-01-28 15:38:00|5550.5|5547.7|5551.5|5548.7|5551.5|5548.7|5550.5|5547.7|42
1611848290000|2021-01-28 15:38:10|5551|5548.2|5549.5|5546.7|5551.5|5548.7|5549.5|5546.7|45
1611848300000|2021-01-28 15:38:20|5549|5546.2|5546.5|5543.7|5549.5|5546.7|5546.5|5543.7|32
1611848310000|2021-01-28 15:38:30|5547|5544.2|5546|5543.2|5547.5|5544.7|5545.5|5542.7|46
1611848320000|2021-01-28 15:38:40|5546.4|5543.6|5546.5|5543.7|5546.5|5543.7|5546|5543.2|20
1611848330000|2021-01-28 15:38:50|5547|5544.2|5546.5|5543.7|5547|5544.2|5545.5|5542.7|75
1611848340000|2021-01-28 15:39:00|5545.5|5542.7|5544.5|5541.7|5545.5|5542.7|5544.5|5541.7|186
1611848350000|2021-01-28 15:39:10|5545|5542.2|5544.5|5541.7|5545.5|5542.7|5544.5|5541.7|115
1611848360000|2021-01-28 15:39:20|5544|5541.2|5544|5541.2|5544.5|5541.7|5543.5|5540.7|68
1611848370000|2021-01-28 15:39:30|5543.5|5540.7|5541.5|5538.7|5543.5|5540.7|5541.5|5538.7|59
1611848380000|2021-01-28 15:39:40|5539.5|5536.7|5538.5|5535.7|5540.5|5537.7|5537.5|5534.7|161
1611848390000|2021-01-28 15:39:50|5538|5535.2|5536.5|5533.7|5538.5|5535.7|5536.5|5533.7|144
1611848400000|2021-01-28 15:40:00|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|5537|5534.2|230
1611848410000|2021-01-28 15:40:10|5536.5|5533.7|5537.5|5534.7|5537.5|5534.7|5536.5|5533.7|90
1611848420000|2021-01-28 15:40:20|5536.5|5533.7|5536.5|5533.7|5536.5|5533.7|5536.5|5533.7|57
1611848430000|2021-01-28 15:40:30|5536.4|5533.6|5534|5531.2|5536.5|5533.7|5533.5|5530.7|204
1611848440000|2021-01-28 15:40:40|5533.5|5530.7|5529.5|5526.7|5533.5|5530.7|5529|5526.2|410
1611848450000|2021-01-28 15:40:50|5528.5|5525.7|5529.5|5526.7|5530.4|5527.6|5528.5|5525.7|137
1611848460000|2021-01-28 15:41:00|5529.4|5526.6|5529.5|5526.7|5530.4|5527.6|5528.5|5525.7|244
1611848470000|2021-01-28 15:41:10|5529.4|5526.6|5528.5|5525.7|5529.5|5526.7|5528.5|5525.7|141
1611848480000|2021-01-28 15:41:20|5528.9|5526.1|5528.5|5525.7|5528.9|5526.1|5528.4|5525.6|220
1611848490000|2021-01-28 15:41:30|5528.4|5525.6|5531.5|5528.7|5532.4|5529.6|5528.4|5525.6|273
1611848500000|2021-01-28 15:41:40|5531.4|5528.6|5529.5|5526.7|5531.5|5528.7|5529.5|5526.7|74
1611848510000|2021-01-28 15:41:50|5529.4|5526.6|5529.5|5526.7|5530.4|5527.6|5528.4|5525.6|145
1611848520000|2021-01-28 15:42:00|5529.9|5527.1|5528.9|5526.1|5530.4|5527.6|5528.4|5525.6|122
1611848530000|2021-01-28 15:42:10|5528.5|5525.7|5528.4|5525.6|5528.9|5526.1|5528.4|5525.6|33
1611848540000|2021-01-28 15:42:20|5528.5|5525.7|5526.4|5523.6|5528.5|5525.7|5525.5|5522.7|193
1611848550000|2021-01-28 15:42:30|5526.9|5524.1|5528.9|5526.1|5529.4|5526.6|5526.9|5524.1|178
1611848560000|2021-01-28 15:42:40|5528.5|5525.7|5527.5|5524.7|5529.4|5526.6|5527.5|5524.7|29
1611848570000|2021-01-28 15:42:50|5527.9|5525.1|5528.9|5526.1|5529.4|5526.6|5527.9|5525.1|55
1611848580000|2021-01-28 15:43:00|5528.5|5525.7|5528.5|5525.7|5529.4|5526.6|5528.4|5525.6|67
1611848590000|2021-01-28 15:43:10|5528.9|5526.1|5528.5|5525.7|5529.5|5526.7|5528.5|5525.7|96
1611848600000|2021-01-28 15:43:20|5529.4|5526.6|5528.5|5525.7|5530.5|5527.7|5528.5|5525.7|99
1611848610000|2021-01-28 15:43:30|5530|5527.2|5529.4|5526.6|5530|5527.2|5528.4|5525.6|175
1611848620000|2021-01-28 15:43:40|5529.5|5526.7|5531.9|5529.1|5532.4|5529.6|5529.4|5526.6|151
1611848630000|2021-01-28 15:43:50|5532.4|5529.6|5534.5|5531.7|5534.9|5532.1|5531.9|5529.1|140
1611848640000|2021-01-28 15:44:00|5535|5532.2|5535|5532.2|5535.4|5532.6|5533.5|5530.7|258
1611848650000|2021-01-28 15:44:10|5535.4|5532.6|5530.5|5527.7|5535.4|5532.6|5530.5|5527.7|157
1611848660000|2021-01-28 15:44:20|5530.4|5527.6|5533.4|5530.6|5533.5|5530.7|5530.4|5527.6|107
1611848670000|2021-01-28 15:44:30|5533.5|5530.7|5534.5|5531.7|5535.4|5532.6|5532.5|5529.7|151
1611848680000|2021-01-28 15:44:40|5535|5532.2|5534.4|5531.6|5535|5532.2|5533.4|5530.6|72
1611848690000|2021-01-28 15:44:50|5533.5|5530.7|5537|5534.2|5538.4|5535.6|5533.5|5530.7|175
1611848700000|2021-01-28 15:45:00|5537.4|5534.6|5537.5|5534.7|5538.4|5535.6|5536.5|5533.7|135
1611848710000|2021-01-28 15:45:10|5538.4|5535.6|5536.5|5533.7|5538.4|5535.6|5535.5|5532.7|92
1611848720000|2021-01-28 15:45:20|5536.4|5533.6|5537.5|5534.7|5537.5|5534.7|5536|5533.2|131
1611848730000|2021-01-28 15:45:30|5537.4|5534.6|5537.5|5534.7|5537.5|5534.7|5536.5|5533.7|65
1611848740000|2021-01-28 15:45:40|5537.4|5534.6|5535.5|5532.7|5537.5|5534.7|5535.5|5532.7|29
1611848750000|2021-01-28 15:45:50|5536.4|5533.6|5535.4|5532.6|5536.4|5533.6|5534.4|5531.6|86
1611848760000|2021-01-28 15:46:00|5535.5|5532.7|5536.4|5533.6|5536.5|5533.7|5535.5|5532.7|87
1611848770000|2021-01-28 15:46:10|5536|5533.2|5533.4|5530.6|5536|5533.2|5533.4|5530.6|98
1611848780000|2021-01-28 15:46:20|5533.5|5530.7|5532.4|5529.6|5533.5|5530.7|5531.5|5528.7|110
1611848790000|2021-01-28 15:46:30|5532.5|5529.7|5532.5|5529.7|5533.5|5530.7|5531.5|5528.7|26
1611848800000|2021-01-28 15:46:40|5532.4|5529.6|5532.4|5529.6|5532.5|5529.7|5531.5|5528.7|109
1611848810000|2021-01-28 15:46:50|5532|5529.2|5529.5|5526.7|5532.4|5529.6|5529.5|5526.7|201
1611848820000|2021-01-28 15:47:00|5529.4|5526.6|5529.5|5526.7|5529.5|5526.7|5529.4|5526.6|19
1611848830000|2021-01-28 15:47:10|||||||||3
1611848840000|2021-01-28 15:47:20|5528.5|5525.7|5528.5|5525.7|5528.5|5525.7|5527.5|5524.7|76
1611848850000|2021-01-28 15:47:30|5528.4|5525.6|5530.4|5527.6|5530.4|5527.6|5528|5525.2|233
1611848860000|2021-01-28 15:47:40|5531.4|5528.6|5531.4|5528.6|5531.4|5528.6|5531.4|5528.6|253
1611848870000|2021-01-28 15:47:50|5531.5|5528.7|5532.5|5529.7|5533.4|5530.6|5531.5|5528.7|95
1611848880000|2021-01-28 15:48:00|5532.9|5530.1|5534.4|5531.6|5535.9|5533.1|5532.4|5529.6|133
1611848890000|2021-01-28 15:48:10|5534.9|5532.1|5536.4|5533.6|5536.4|5533.6|5534.4|5531.6|171
1611848900000|2021-01-28 15:48:20|5534.5|5531.7|5535.4|5532.6|5535.9|5533.1|5534.4|5531.6|124
1611848910000|2021-01-28 15:48:30|5534.9|5532.1|5536.4|5533.6|5536.4|5533.6|5534.4|5531.6|136
1611848920000|2021-01-28 15:48:40|5537.4|5534.6|5539.4|5536.6|5540.4|5537.6|5536.4|5533.6|322
1611848930000|2021-01-28 15:48:50|5538.9|5536.1|5538.4|5535.6|5539.4|5536.6|5538.4|5535.6|77
1611848940000|2021-01-28 15:49:00|5539.4|5536.6|5540.4|5537.6|5540.4|5537.6|5537.4|5534.6|125
1611848950000|2021-01-28 15:49:10|5541.4|5538.6|5542.4|5539.6|5542.4|5539.6|5539.4|5536.6|260
1611848960000|2021-01-28 15:49:20|5542.5|5539.7|5541.9|5539.1|5545.4|5542.6|5541.4|5538.6|241
1611848970000|2021-01-28 15:49:30|5542.4|5539.6|5543.4|5540.6|5543.4|5540.6|5540.4|5537.6|114
1611848980000|2021-01-28 15:49:40|5543.9|5541.1|5543.4|5540.6|5543.9|5541.1|5542.4|5539.6|30
1611848990000|2021-01-28 15:49:50|5544.4|5541.6|5543.4|5540.6|5544.4|5541.6|5542.4|5539.6|153
1611849000000|2021-01-28 15:50:00|5542.4|5539.6|5543.4|5540.6|5543.4|5540.6|5542.4|5539.6|85
1611849010000|2021-01-28 15:50:10|5543.9|5541.1|5542.4|5539.6|5544.4|5541.6|5541.4|5538.6|98
1611849020000|2021-01-28 15:50:20|5541.9|5539.1|5543.4|5540.6|5543.4|5540.6|5541.9|5539.1|102
1611849030000|2021-01-28 15:50:30|||||||||69
1611849040000|2021-01-28 15:50:40|5545.4|5542.6|5547.4|5544.6|5547.4|5544.6|5545.4|5542.6|2394
1611849050000|2021-01-28 15:50:50|5548.4|5545.6|5548.4|5545.6|5548.4|5545.6|5546.4|5543.6|56
1611849060000|2021-01-28 15:51:00|5547.4|5544.6|5547.4|5544.6|5548.4|5545.6|5547.4|5544.6|117
1611849070000|2021-01-28 15:51:10|5546.9|5544.1|5548.4|5545.6|5548.9|5546.1|5546.9|5544.1|121
1611849080000|2021-01-28 15:51:20|5547.9|5545.1|5549.4|5546.6|5550.4|5547.6|5547.9|5545.1|196
1611849090000|2021-01-28 15:51:30|5548.9|5546.1|5549.4|5546.6|5550.4|5547.6|5548.4|5545.6|121
1611849100000|2021-01-28 15:51:40|5548.9|5546.1|5547.4|5544.6|5549.4|5546.6|5547.4|5544.6|40
1611849110000|2021-01-28 15:51:50|5546.4|5543.6|5547.4|5544.6|5547.4|5544.6|5546.4|5543.6|81
1611849120000|2021-01-28 15:52:00|5546.9|5544.1|5545.4|5542.6|5547.4|5544.6|5545.4|5542.6|181
1611849130000|2021-01-28 15:52:10|5546.4|5543.6|5545.9|5543.1|5547.4|5544.6|5545.4|5542.6|137
1611849140000|2021-01-28 15:52:20|5545.4|5542.6|5545.4|5542.6|5545.9|5543.1|5544.9|5542.1|84
1611849150000|2021-01-28 15:52:30|5544.9|5542.1|5545.9|5543.1|5546.4|5543.6|5544.4|5541.6|70
1611849160000|2021-01-28 15:52:40|5546.4|5543.6|5544.9|5542.1|5546.4|5543.6|5544.4|5541.6|25
1611849170000|2021-01-28 15:52:50|5544.4|5541.6|5543.9|5541.1|5544.4|5541.6|5543.9|5541.1|27
1611849180000|2021-01-28 15:53:00|5543.4|5540.6|5543.9|5541.1|5544.4|5541.6|5543.4|5540.6|18
1611849190000|2021-01-28 15:53:10|5543.4|5540.6|5544.4|5541.6|5544.4|5541.6|5542.4|5539.6|94
1611849200000|2021-01-28 15:53:20|5543.9|5541.1|5543.4|5540.6|5544.4|5541.6|5543.4|5540.6|45
1611849210000|2021-01-28 15:53:30|5543.9|5541.1|5543.4|5540.6|5544.4|5541.6|5542.4|5539.6|99
1611849220000|2021-01-28 15:53:40|5542.9|5540.1|5541.9|5539.1|5543.4|5540.6|5541.4|5538.6|59
1611849230000|2021-01-28 15:53:50|5541.4|5538.6|5540.4|5537.6|5541.4|5538.6|5540.4|5537.6|49
1611849240000|2021-01-28 15:54:00|5540.9|5538.1|5540.9|5538.1|5541.4|5538.6|5540.4|5537.6|57
1611849250000|2021-01-28 15:54:10|5540.4|5537.6|5540.4|5537.6|5540.4|5537.6|5540.4|5537.6|27
1611849260000|2021-01-28 15:54:20|5539.4|5536.6|5537.9|5535.1|5539.4|5536.6|5536.4|5533.6|177
1611849270000|2021-01-28 15:54:30|5538.4|5535.6|5538.4|5535.6|5538.4|5535.6|5537.4|5534.6|14
1611849280000|2021-01-28 15:54:40|5538.9|5536.1|5538.4|5535.6|5539.4|5536.6|5537.4|5534.6|88
1611849290000|2021-01-28 15:54:50|5539.4|5536.6|5538.4|5535.6|5539.4|5536.6|5537.9|5535.1|43
1611849300000|2021-01-28 15:55:00|5538.9|5536.1|5537.9|5535.1|5539.4|5536.6|5537.9|5535.1|111
1611849310000|2021-01-28 15:55:10|5538.4|5535.6|5537.9|5535.1|5538.4|5535.6|5537.4|5534.6|45
1611849320000|2021-01-28 15:55:20|5537.4|5534.6|5535.4|5532.6|5537.4|5534.6|5535.4|5532.6|36
1611849330000|2021-01-28 15:55:30|5534.4|5531.6|5535.4|5532.6|5535.4|5532.6|5534.4|5531.6|14
1611849340000|2021-01-28 15:55:40|||||||||9
1611849350000|2021-01-28 15:55:50|5536.4|5533.6|5537.4|5534.6|5537.4|5534.6|5536.4|5533.6|71
1611849360000|2021-01-28 15:56:00|5538.4|5535.6|5539.4|5536.6|5540.4|5537.6|5536.4|5533.6|58
1611849370000|2021-01-28 15:56:10|5540.4|5537.6|5542.4|5539.6|5542.4|5539.6|5539.9|5537.1|20
1611849380000|2021-01-28 15:56:20|5541.9|5539.1|5541.4|5538.6|5541.9|5539.1|5540.9|5538.1|21
1611849390000|2021-01-28 15:56:30|||||||||83
1611849400000|2021-01-28 15:56:40|5541.9|5539.1|5541.9|5539.1|5541.9|5539.1|5541.9|5539.1|77
1611849410000|2021-01-28 15:56:50|5542.4|5539.6|5542.4|5539.6|5543.4|5540.6|5541.4|5538.6|92
1611849420000|2021-01-28 15:57:00|5542.9|5540.1|5543.4|5540.6|5543.4|5540.6|5542.4|5539.6|130
1611849430000|2021-01-28 15:57:10|5544.4|5541.6|5543.4|5540.6|5545.4|5542.6|5543.4|5540.6|49
1611849440000|2021-01-28 15:57:20|5542.9|5540.1|5543.4|5540.6|5544.9|5542.1|5542.9|5540.1|35
1611849450000|2021-01-28 15:57:30|5542.4|5539.6|5540.4|5537.6|5542.4|5539.6|5540.4|5537.6|45
1611849460000|2021-01-28 15:57:40|5540.9|5538.1|5541.4|5538.6|5541.4|5538.6|5540.4|5537.6|29
1611849470000|2021-01-28 15:57:50|5540.4|5537.6|5540.4|5537.6|5541.4|5538.6|5540.4|5537.6|117
1611849480000|2021-01-28 15:58:00|5540.9|5538.1|5542.4|5539.6|5542.4|5539.6|5540.4|5537.6|65
1611849490000|2021-01-28 15:58:10|5541.4|5538.6|5547.9|5545.1|5548.4|5545.6|5541.4|5538.6|343
1611849500000|2021-01-28 15:58:20|5548.4|5545.6|5547.4|5544.6|5548.4|5545.6|5546.4|5543.6|11
1611849510000|2021-01-28 15:58:30|5546.4|5543.6|5546.9|5544.1|5546.9|5544.1|5546.4|5543.6|63
1611849520000|2021-01-28 15:58:40|5546.4|5543.6|5546.4|5543.6|5547.4|5544.6|5546.4|5543.6|9
1611849530000|2021-01-28 15:58:50|5545.9|5543.1|5544.4|5541.6|5546.4|5543.6|5543.4|5540.6|76
1611849540000|2021-01-28 15:59:00|5543.4|5540.6|5546.4|5543.6|5546.4|5543.6|5543.4|5540.6|113
1611849550000|2021-01-28 15:59:10|5546.9|5544.1|5547.4|5544.6|5547.4|5544.6|5546.4|5543.6|26
1611849560000|2021-01-28 15:59:20|5546.9|5544.1|5546.4|5543.6|5546.9|5544.1|5546.4|5543.6|77
1611849570000|2021-01-28 15:59:30|5547.4|5544.6|5546.4|5543.6|5547.4|5544.6|5546.4|5543.6|77
1611849580000|2021-01-28 15:59:40|5547.4|5544.6|5546.4|5543.6|5547.4|5544.6|5546.4|5543.6|77
1611849590000|2021-01-28 15:59:50|||||||||23
1611849600000|2021-01-28 16:00:00|5547.4|5544.6|5548.4|5545.6|5548.4|5545.6|5546.4|5543.6|254
1611849610000|2021-01-28 16:00:10|5549.4|5546.6|5543.9|5541.1|5549.4|5546.6|5543.9|5541.1|76
1611849620000|2021-01-28 16:00:20|5543.4|5540.6|5541.4|5538.6|5543.9|5541.1|5541.4|5538.6|15
1611849630000|2021-01-28 16:00:30|5541.9|5539.1|5542.4|5539.6|5543.4|5540.6|5541.4|5538.6|164
1611849640000|2021-01-28 16:00:40|5544.4|5541.6|5547.4|5544.6|5547.4|5544.6|5544.4|5541.6|185
1611849650000|2021-01-28 16:00:50|5546.9|5544.1|5548.4|5545.6|5549.4|5546.6|5546.9|5544.1|53
1611849660000|2021-01-28 16:01:00|5548.9|5546.1|5545.4|5542.6|5548.9|5546.1|5544.4|5541.6|44
1611849670000|2021-01-28 16:01:10|5545.9|5543.1|5542.9|5540.1|5546.4|5543.6|5542.9|5540.1|50
1611849680000|2021-01-28 16:01:20|5543.4|5540.6|5542.4|5539.6|5543.4|5540.6|5542.4|5539.6|63
1611849690000|2021-01-28 16:01:30|5541.9|5539.1|5540.4|5537.6|5542.4|5539.6|5540.4|5537.6|13
1611849700000|2021-01-28 16:01:40|5540.9|5538.1|5542.4|5539.6|5542.4|5539.6|5540.9|5538.1|43
1611849710000|2021-01-28 16:01:50|5542.9|5540.1|5543.4|5540.6|5544.4|5541.6|5542.9|5540.1|12
1611849720000|2021-01-28 16:02:00|5543.9|5541.1|5541.4|5538.6|5543.9|5541.1|5541.4|5538.6|69
1611849730000|2021-01-28 16:02:10|5542.4|5539.6|5544.4|5541.6|5544.4|5541.6|5542.4|5539.6|84
1611849740000|2021-01-28 16:02:20|5543.4|5540.6|5543.4|5540.6|5543.4|5540.6|5541.4|5538.6|12
1611849750000|2021-01-28 16:02:30|5543.9|5541.1|5545.4|5542.6|5545.4|5542.6|5543.4|5540.6|26
1611849760000|2021-01-28 16:02:40|5544.9|5542.1|5545.4|5542.6|5546.4|5543.6|5544.9|5542.1|18
1611849770000|2021-01-28 16:02:50|5544.9|5542.1|5544.9|5542.1|5545.4|5542.6|5544.4|5541.6|12
1611849780000|2021-01-28 16:03:00|5544.4|5541.6|5548.9|5546.1|5548.9|5546.1|5544.4|5541.6|43
1611849790000|2021-01-28 16:03:10|5548.4|5545.6|5546.4|5543.6|5549.4|5546.6|5546.4|5543.6|17
1611849800000|2021-01-28 16:03:20|||||||||135
1611849810000|2021-01-28 16:03:30|||||||||43
1611849820000|2021-01-28 16:03:40|5546.9|5544.1|5547.4|5544.6|5547.4|5544.6|5546.4|5543.6|13
1611849830000|2021-01-28 16:03:50|5546.9|5544.1|5547.4|5544.6|5547.9|5545.1|5546.4|5543.6|21
1611849840000|2021-01-28 16:04:00|5548.4|5545.6|5549.4|5546.6|5549.4|5546.6|5547.4|5544.6|42
1611849850000|2021-01-28 16:04:10|5548.4|5545.6|5548.9|5546.1|5548.9|5546.1|5548.4|5545.6|8
1611849860000|2021-01-28 16:04:20|5549.4|5546.6|5549.9|5547.1|5550.4|5547.6|5549.4|5546.6|85
1611849870000|2021-01-28 16:04:30|5549.4|5546.6|5547.4|5544.6|5550.4|5547.6|5547.4|5544.6|167
1611849880000|2021-01-28 16:04:40|5546.9|5544.1|5547.4|5544.6|5548.4|5545.6|5546.9|5544.1|10
1611849890000|2021-01-28 16:04:50|5546.9|5544.1|5546.4|5543.6|5547.4|5544.6|5546.4|5543.6|40
1611849900000|2021-01-28 16:05:00|5545.4|5542.6|5542.4|5539.6|5545.4|5542.6|5542.4|5539.6|69
1611849910000|2021-01-28 16:05:10|5542.9|5540.1|5539.4|5536.6|5542.9|5540.1|5538.4|5535.6|444
1611849920000|2021-01-28 16:05:20|5538.9|5536.1|5538.4|5535.6|5539.9|5537.1|5538.4|5535.6|109
1611849930000|2021-01-28 16:05:30|5537.9|5535.1|5537.4|5534.6|5538.4|5535.6|5537.4|5534.6|75
1611849940000|2021-01-28 16:05:40|5536.4|5533.6|5537.4|5534.6|5538.9|5536.1|5536.4|5533.6|65
1611849950000|2021-01-28 16:05:50|5536.4|5533.6|5537.4|5534.6|5537.4|5534.6|5535.4|5532.6|93
1611849960000|2021-01-28 16:06:00|5536.4|5533.6|5538.4|5535.6|5538.4|5535.6|5535.4|5532.6|113
1611849970000|2021-01-28 16:06:10|5537.4|5534.6|5537.4|5534.6|5537.4|5534.6|5536.4|5533.6|28
1611849980000|2021-01-28 16:06:20|5537.9|5535.1|5537.4|5534.6|5538.4|5535.6|5537.4|5534.6|15
1611849990000|2021-01-28 16:06:30|5536.4|5533.6|5537.4|5534.6|5537.4|5534.6|5536.4|5533.6|6
1611850000000|2021-01-28 16:06:40|5537.9|5535.1|5538.4|5535.6|5538.4|5535.6|5537.9|5535.1|7
1611850010000|2021-01-28 16:06:50|5538.9|5536.1|5539.4|5536.6|5539.4|5536.6|5538.9|5536.1|10
1611850020000|2021-01-28 16:07:00|5538.9|5536.1|5538.4|5535.6|5539.4|5536.6|5538.4|5535.6|20
1611850030000|2021-01-28 16:07:10|5538.9|5536.1|5539.4|5536.6|5539.9|5537.1|5538.9|5536.1|17
1611850040000|2021-01-28 16:07:20|5540.4|5537.6|5540.4|5537.6|5540.4|5537.6|5540.4|5537.6|29
1611850050000|2021-01-28 16:07:30|5540.9|5538.1|5541.4|5538.6|5541.4|5538.6|5540.4|5537.6|17
1611850060000|2021-01-28 16:07:40|5540.4|5537.6|5540.4|5537.6|5540.4|5537.6|5540.4|5537.6|34
1611850070000|2021-01-28 16:07:50|5539.9|5537.1|5539.4|5536.6|5540.4|5537.6|5538.4|5535.6|16
1611850080000|2021-01-28 16:08:00|5538.9|5536.1|5536.4|5533.6|5539.4|5536.6|5535.4|5532.6|130
1611850090000|2021-01-28 16:08:10|5535.4|5532.6|5536.4|5533.6|5536.4|5533.6|5535.4|5532.6|16
1611850100000|2021-01-28 16:08:20|5537.4|5534.6|5536.4|5533.6|5537.4|5534.6|5536.4|5533.6|156
1611850110000|2021-01-28 16:08:30|5536.9|5534.1|5536.4|5533.6|5536.9|5534.1|5536.4|5533.6|26
1611850120000|2021-01-28 16:08:40|5536.9|5534.1|5535.4|5532.6|5536.9|5534.1|5535.4|5532.6|27
1611850130000|2021-01-28 16:08:50|5536.4|5533.6|5536.4|5533.6|5536.4|5533.6|5536.4|5533.6|14
1611850140000|2021-01-28 16:09:00|5535.9|5533.1|5538.9|5536.1|5538.9|5536.1|5535.9|5533.1|31
1611850150000|2021-01-28 16:09:10|5538.4|5535.6|5538.4|5535.6|5538.9|5536.1|5537.4|5534.6|23
1611850160000|2021-01-28 16:09:20|5538.9|5536.1|5539.4|5536.6|5539.4|5536.6|5538.4|5535.6|30
1611850170000|2021-01-28 16:09:30|5538.9|5536.1|5538.4|5535.6|5538.9|5536.1|5538.4|5535.6|15
1611850180000|2021-01-28 16:09:40|5539.4|5536.6|5540.4|5537.6|5540.4|5537.6|5539.4|5536.6|21
1611850190000|2021-01-28 16:09:50|5541.4|5538.6|5540.4|5537.6|5541.4|5538.6|5539.4|5536.6|43
1611850200000|2021-01-28 16:10:00|5539.9|5537.1|5540.4|5537.6|5540.9|5538.1|5539.4|5536.6|23
1611850210000|2021-01-28 16:10:10|5541.4|5538.6|5542.4|5539.6|5542.4|5539.6|5541.4|5538.6|77
1611850220000|2021-01-28 16:10:20|5541.9|5539.1|5542.4|5539.6|5542.4|5539.6|5541.9|5539.1|11
1611850230000|2021-01-28 16:10:30|5541.4|5538.6|5540.4|5537.6|5541.4|5538.6|5540.4|5537.6|19
1611850240000|2021-01-28 16:10:40|5541.4|5538.6|5541.4|5538.6|5541.4|5538.6|5541.4|5538.6|17
1611850250000|2021-01-28 16:10:50|5542.4|5539.6|5541.4|5538.6|5542.4|5539.6|5541.4|5538.6|87
1611850260000|2021-01-28 16:11:00|5542.4|5539.6|5543.4|5540.6|5544.4|5541.6|5542.4|5539.6|33
1611850270000|2021-01-28 16:11:10|5543.9|5541.1|5542.9|5540.1|5544.4|5541.6|5542.4|5539.6|24
1611850280000|2021-01-28 16:11:20|5542.4|5539.6|5543.4|5540.6|5545.4|5542.6|5542.4|5539.6|207
1611850290000|2021-01-28 16:11:30|5543.9|5541.1|5544.4|5541.6|5545.9|5543.1|5543.4|5540.6|222
1611850300000|2021-01-28 16:11:40|5545.4|5542.6|5544.4|5541.6|5545.4|5542.6|5544.4|5541.6|57
1611850310000|2021-01-28 16:11:50|5543.4|5540.6|5542.4|5539.6|5543.4|5540.6|5541.4|5538.6|51
1611850320000|2021-01-28 16:12:00|5541.4|5538.6|5540.4|5537.6|5541.4|5538.6|5538.4|5535.6|59
1611850330000|2021-01-28 16:12:10|5541.4|5538.6|5538.4|5535.6|5541.4|5538.6|5538.4|5535.6|22
1611850340000|2021-01-28 16:12:20|5537.9|5535.1|5538.4|5535.6|5538.4|5535.6|5537.4|5534.6|92
1611850350000|2021-01-28 16:12:30|5537.9|5535.1|5537.9|5535.1|5539.4|5536.6|5537.4|5534.6|49
1611850360000|2021-01-28 16:12:40|5537.4|5534.6|5539.4|5536.6|5539.4|5536.6|5537.4|5534.6|316
1611850370000|2021-01-28 16:12:50|5538.9|5536.1|5539.4|5536.6|5540.4|5537.6|5538.4|5535.6|53
1611850380000|2021-01-28 16:13:00|5539.9|5537.1|5542.4|5539.6|5542.4|5539.6|5539.9|5537.1|46
1611850390000|2021-01-28 16:13:10|5543.4|5540.6|5543.4|5540.6|5543.4|5540.6|5542.9|5540.1|18
1611850400000|2021-01-28 16:13:20|||||||||29
1611850410000|2021-01-28 16:13:30|5542.4|5539.6|5541.4|5538.6|5542.4|5539.6|5541.4|5538.6|53
1611850420000|2021-01-28 16:13:40|5540.4|5537.6|5540.4|5537.6|5540.4|5537.6|5540.4|5537.6|14
1611850430000|2021-01-28 16:13:50|5540.9|5538.1|5539.4|5536.6|5540.9|5538.1|5539.4|5536.6|36
1611850440000|2021-01-28 16:14:00|5540.4|5537.6|5540.4|5537.6|5540.9|5538.1|5540.4|5537.6|62
1611850450000|2021-01-28 16:14:10|5539.4|5536.6|5538.4|5535.6|5539.4|5536.6|5538.4|5535.6|34
1611850460000|2021-01-28 16:14:20|5537.4|5534.6|5536.4|5533.6|5537.4|5534.6|5536.4|5533.6|50
1611850470000|2021-01-28 16:14:30|5536.9|5534.1|5539.4|5536.6|5539.4|5536.6|5536.9|5534.1|64
1611850480000|2021-01-28 16:14:40|5538.4|5535.6|5539.4|5536.6|5539.4|5536.6|5538.4|5535.6|68
1611850490000|2021-01-28 16:14:50|5538.9|5536.1|5539.4|5536.6|5539.4|5536.6|5538.4|5535.6|7
1611850500000|2021-01-28 16:15:00|5541.4|5538.6|5537.9|5535.1|5541.4|5538.6|5537.4|5534.6|252
1611850510000|2021-01-28 16:15:10|5537.4|5534.6|5536.4|5533.6|5537.4|5534.6|5536.4|5533.6|164
1611850520000|2021-01-28 16:15:20|5536.9|5534.1|5536.9|5534.1|5537.4|5534.6|5536.4|5533.6|13
1611850530000|2021-01-28 16:15:30|5537.4|5534.6|5538.4|5535.6|5538.4|5535.6|5537.4|5534.6|10
1611850540000|2021-01-28 16:15:40|5537.9|5535.1|5539.4|5536.6|5539.4|5536.6|5537.9|5535.1|69
1611850550000|2021-01-28 16:15:50|5540.4|5537.6|5539.9|5537.1|5540.4|5537.6|5539.9|5537.1|541
1611850560000|2021-01-28 16:16:00|5540.4|5537.6|5541.4|5538.6|5541.4|5538.6|5539.4|5536.6|51
1611850570000|2021-01-28 16:16:10|5542.4|5539.6|5542.4|5539.6|5542.9|5540.1|5542.4|5539.6|102
1611850580000|2021-01-28 16:16:20|5541.9|5539.1|5542.4|5539.6|5542.4|5539.6|5541.4|5538.6|49
1611850590000|2021-01-28 16:16:30|5542.9|5540.1|5542.9|5540.1|5543.4|5540.6|5541.4|5538.6|139
1611850600000|2021-01-28 16:16:40|5542.4|5539.6|5546.4|5543.6|5546.4|5543.6|5542.4|5539.6|150
1611850610000|2021-01-28 16:16:50|5547.9|5545.1|5547.4|5544.6|5547.9|5545.1|5547.4|5544.6|243
1611850620000|2021-01-28 16:17:00|5546.4|5543.6|5546.4|5543.6|5547.4|5544.6|5546.4|5543.6|54
1611850630000|2021-01-28 16:17:10|5545.4|5542.6|5544.4|5541.6|5545.4|5542.6|5544.4|5541.6|25
1611850640000|2021-01-28 16:17:20|5543.4|5540.6|5542.4|5539.6|5543.4|5540.6|5541.4|5538.6|62
1611850650000|2021-01-28 16:17:30|5541.9|5539.1|5542.4|5539.6|5542.4|5539.6|5541.4|5538.6|32
1611850660000|2021-01-28 16:17:40|5541.4|5538.6|5541.4|5538.6|5541.4|5538.6|5541.4|5538.6|3
1611850670000|2021-01-28 16:17:50|5541.9|5539.1|5544.4|5541.6|5544.4|5541.6|5541.9|5539.1|104
1611850680000|2021-01-28 16:18:00|||||||||232
1611850690000|2021-01-28 16:18:10|5544.9|5542.1|5544.9|5542.1|5545.4|5542.6|5544.4|5541.6|58
1611850700000|2021-01-28 16:18:20|5544.4|5541.6|5544.4|5541.6|5545.4|5542.6|5544.4|5541.6|24
1611850710000|2021-01-28 16:18:30|5544.9|5542.1|5544.4|5541.6|5544.9|5542.1|5544.4|5541.6|180
1611850720000|2021-01-28 16:18:40|5544.9|5542.1|5545.4|5542.6|5545.4|5542.6|5544.4|5541.6|42
1611850730000|2021-01-28 16:18:50|5544.9|5542.1|5544.4|5541.6|5545.4|5542.6|5544.4|5541.6|14
1611850740000|2021-01-28 16:19:00|5544.9|5542.1|5544.4|5541.6|5544.9|5542.1|5544.4|5541.6|182
1611850750000|2021-01-28 16:19:10|||||||||12
1611850760000|2021-01-28 16:19:20|5544.9|5542.1|5544.4|5541.6|5544.9|5542.1|5544.4|5541.6|9
1611850770000|2021-01-28 16:19:30|5545.4|5542.6|5544.4|5541.6|5545.4|5542.6|5544.4|5541.6|42
1611850790000|2021-01-28 16:19:50|5545.4|5542.6|5545.4|5542.6|5545.4|5542.6|5545.4|5542.6|27
1611850800000|2021-01-28 16:20:00|5544.9|5542.1|5544.4|5541.6|5545.4|5542.6|5544.4|5541.6|105
1611850810000|2021-01-28 16:20:10|5543.4|5540.6|5543.4|5540.6|5543.4|5540.6|5543.4|5540.6|108
1611850820000|2021-01-28 16:20:20|5542.4|5539.6|5544.4|5541.6|5544.9|5542.1|5541.4|5538.6|275
1611850830000|2021-01-28 16:20:30|5543.4|5540.6|5541.9|5539.1|5543.4|5540.6|5541.4|5538.6|21
1611850840000|2021-01-28 16:20:40|5542.4|5539.6|5542.4|5539.6|5542.4|5539.6|5542.4|5539.6|11
1611850850000|2021-01-28 16:20:50|5541.9|5539.1|5542.4|5539.6|5543.4|5540.6|5540.4|5537.6|22
1611850860000|2021-01-28 16:21:00|5541.9|5539.1|5541.9|5539.1|5542.4|5539.6|5541.4|5538.6|13
1611850870000|2021-01-28 16:21:10|5541.4|5538.6|5540.9|5538.1|5542.4|5539.6|5540.4|5537.6|30
1611850880000|2021-01-28 16:21:20|5541.4|5538.6|5541.4|5538.6|5541.4|5538.6|5541.4|5538.6|11
1611850890000|2021-01-28 16:21:30|5542.4|5539.6|5543.4|5540.6|5543.9|5541.1|5542.4|5539.6|26
1611850910000|2021-01-28 16:21:50|5542.4|5539.6|5542.4|5539.6|5542.4|5539.6|5542.4|5539.6|13
1611850920000|2021-01-28 16:22:00|5543.4|5540.6|5542.4|5539.6|5543.4|5540.6|5542.4|5539.6|82
1611850930000|2021-01-28 16:22:10|5541.4|5538.6|5541.4|5538.6|5542.4|5539.6|5541.4|5538.6|18
1611850940000|2021-01-28 16:22:20|5540.4|5537.6|5539.4|5536.6|5540.4|5537.6|5539.4|5536.6|9
1611850950000|2021-01-28 16:22:30|5538.4|5535.6|5538.4|5535.6|5538.4|5535.6|5536.4|5533.6|76
1611850960000|2021-01-28 16:22:40|5539.4|5536.6|5537.4|5534.6|5539.4|5536.6|5537.4|5534.6|47
1611850970000|2021-01-28 16:22:50|5538.4|5535.6|5537.4|5534.6|5538.4|5535.6|5536.4|5533.6|311
1611850980000|2021-01-28 16:23:00|5536.4|5533.6|5535.4|5532.6|5536.4|5533.6|5535.4|5532.6|43
1611850990000|2021-01-28 16:23:10|5535.9|5533.1|5534.9|5532.1|5535.9|5533.1|5534.4|5531.6|46
1611851000000|2021-01-28 16:23:20|5534.4|5531.6|5534.4|5531.6|5535.4|5532.6|5534.4|5531.6|41
1611851010000|2021-01-28 16:23:30|5535.4|5532.6|5535.4|5532.6|5535.4|5532.6|5535.4|5532.6|26
1611851020000|2021-01-28 16:23:40|5534.4|5531.6|5533.4|5530.6|5534.4|5531.6|5533.4|5530.6|135
1611851030000|2021-01-28 16:23:50|5532.9|5530.1|5527.9|5525.1|5533.4|5530.6|5527.4|5524.6|412
1611851040000|2021-01-28 16:24:00|5528.4|5525.6|5526.4|5523.6|5528.4|5525.6|5526.4|5523.6|138
1611851050000|2021-01-28 16:24:10|5527.4|5524.6|5524.9|5522.1|5527.4|5524.6|5524.4|5521.6|355
1611851060000|2021-01-28 16:24:20|5525.4|5522.6|5525.4|5522.6|5526.4|5523.6|5524.4|5521.6|113
1611851070000|2021-01-28 16:24:30|5524.9|5522.1|5525.4|5522.6|5525.4|5522.6|5524.4|5521.6|38
1611851080000|2021-01-28 16:24:40|5525.9|5523.1|5527.9|5525.1|5527.9|5525.1|5525.4|5522.6|60
1611851090000|2021-01-28 16:24:50|5528.4|5525.6|5528.4|5525.6|5529.4|5526.6|5527.4|5524.6|94
1611851100000|2021-01-28 16:25:00|5527.4|5524.6|5524.4|5521.6|5528.4|5525.6|5524.4|5521.6|127
1611851110000|2021-01-28 16:25:10|5524.9|5522.1|5525.4|5522.6|5525.4|5522.6|5524.4|5521.6|157
1611851120000|2021-01-28 16:25:20|5524.4|5521.6|5524.4|5521.6|5525.4|5522.6|5523.4|5520.6|88
1611851130000|2021-01-28 16:25:30|5524.9|5522.1|5523.4|5520.6|5524.9|5522.1|5523.4|5520.6|140
1611851140000|2021-01-28 16:25:40|||||||||150
1611851150000|2021-01-28 16:25:50|5524.4|5521.6|5523.4|5520.6|5524.4|5521.6|5523.4|5520.6|107
1611851160000|2021-01-28 16:26:00|5524.4|5521.6|5524.4|5521.6|5524.4|5521.6|5522.4|5519.6|164
1611851170000|2021-01-28 16:26:10|5523.9|5521.1|5523.4|5520.6|5524.4|5521.6|5522.4|5519.6|104
1611851180000|2021-01-28 16:26:20|5524.4|5521.6|5522.9|5520.1|5524.4|5521.6|5522.4|5519.6|118
1611851190000|2021-01-28 16:26:30|5523.4|5520.6|5523.9|5521.1|5524.4|5521.6|5523.4|5520.6|165
1611851200000|2021-01-28 16:26:40|5524.4|5521.6|5522.4|5519.6|5524.4|5521.6|5522.4|5519.6|59
1611851210000|2021-01-28 16:26:50|||||||||14
1611851220000|2021-01-28 16:27:00|5523.4|5520.6|5526.4|5523.6|5526.4|5523.6|5523.4|5520.6|96
1611851230000|2021-01-28 16:27:10|5525.4|5522.6|5524.4|5521.6|5526.4|5523.6|5523.4|5520.6|91
1611851240000|2021-01-28 16:27:20|5524.9|5522.1|5523.4|5520.6|5526.4|5523.6|5523.4|5520.6|150
1611851250000|2021-01-28 16:27:30|5522.9|5520.1|5524.4|5521.6|5524.4|5521.6|5522.9|5520.1|65
1611851260000|2021-01-28 16:27:40|5524.9|5522.1|5523.9|5521.1|5525.4|5522.6|5523.9|5521.1|61
1611851270000|2021-01-28 16:27:50|5524.4|5521.6|5524.4|5521.6|5524.9|5522.1|5524.4|5521.6|11
1611851280000|2021-01-28 16:28:00|5524.9|5522.1|5523.4|5520.6|5524.9|5522.1|5523.4|5520.6|23
1611851290000|2021-01-28 16:28:10|5524.4|5521.6|5524.4|5521.6|5524.4|5521.6|5523.4|5520.6|39
1611851300000|2021-01-28 16:28:20|5525.4|5522.6|5526.4|5523.6|5526.4|5523.6|5525.4|5522.6|176
1611851310000|2021-01-28 16:28:30|5527.4|5524.6|5528.4|5525.6|5528.4|5525.6|5527.4|5524.6|213
1611851320000|2021-01-28 16:28:40|5527.4|5524.6|5524.4|5521.6|5527.4|5524.6|5524.4|5521.6|273
1611851330000|2021-01-28 16:28:50|5523.9|5521.1|5523.9|5521.1|5524.4|5521.6|5523.4|5520.6|64
1611851340000|2021-01-28 16:29:00|5524.4|5521.6|5526.4|5523.6|5526.4|5523.6|5522.4|5519.6|449
1611851350000|2021-01-28 16:29:10|5525.4|5522.6|5527.4|5524.6|5527.4|5524.6|5525.4|5522.6|213
1611851360000|2021-01-28 16:29:20|5526.9|5524.1|5526.4|5523.6|5527.4|5524.6|5526.4|5523.6|196
1611851370000|2021-01-28 16:29:30|5527.4|5524.6|5525.4|5522.6|5527.4|5524.6|5524.9|5522.1|300
1611851380000|2021-01-28 16:29:40|5526.4|5523.6|5524.4|5521.6|5526.4|5523.6|5524.4|5521.6|350
1611851390000|2021-01-28 16:29:50|5523.4|5520.6|5523.4|5520.6|5524.4|5521.6|5523.4|5520.6|535
1611851400000|2021-01-28 16:30:00|5523.9|5521.1|5519.4|5516.6|5524.4|5521.6|5518.4|5515.6|730
1611851410000|2021-01-28 16:30:10|5520.4|5517.6|5516.9|5514.1|5520.4|5517.6|5516.4|5513.6|1029
1611851420000|2021-01-28 16:30:20|5517.4|5514.6|5516.4|5513.6|5517.9|5515.1|5515.4|5512.6|385
1611851430000|2021-01-28 16:30:30|5517.4|5514.6|5517.4|5514.6|5517.9|5515.1|5515.4|5512.6|309
1611851440000|2021-01-28 16:30:40|5517.9|5515.1|5520.4|5517.6|5520.4|5517.6|5517.4|5514.6|189
1611851450000|2021-01-28 16:30:50|5521.4|5518.6|5523.4|5520.6|5523.4|5520.6|5520.4|5517.6|444
1611851460000|2021-01-28 16:31:00|5524.4|5521.6|5528.4|5525.6|5529.4|5526.6|5524.4|5521.6|353
1611851470000|2021-01-28 16:31:10|5527.4|5524.6|5527.4|5524.6|5528.4|5525.6|5525.4|5522.6|125
1611851480000|2021-01-28 16:31:20|5526.4|5523.6|5525.9|5523.1|5526.9|5524.1|5525.4|5522.6|331
1611851490000|2021-01-28 16:31:30|5525.4|5522.6|5526.4|5523.6|5526.4|5523.6|5523.4|5520.6|395
1611851500000|2021-01-28 16:31:40|5527.4|5524.6|5526.4|5523.6|5527.4|5524.6|5525.4|5522.6|121
1611851510000|2021-01-28 16:31:50|5527.9|5525.1|5529.4|5526.6|5529.4|5526.6|5527.9|5525.1|20
1611851520000|2021-01-28 16:32:00|5530.4|5527.6|5531.4|5528.6|5533.4|5530.6|5529.9|5527.1|419
1611851530000|2021-01-28 16:32:10|5532.4|5529.6|5530.4|5527.6|5532.4|5529.6|5529.9|5527.1|62
1611851540000|2021-01-28 16:32:20|5529.4|5526.6|5530.4|5527.6|5530.4|5527.6|5529.4|5526.6|78
1611851550000|2021-01-28 16:32:30|5529.9|5527.1|5530.4|5527.6|5530.4|5527.6|5529.9|5527.1|118
1611851560000|2021-01-28 16:32:40|||||||||16
1611851570000|2021-01-28 16:32:50|5529.9|5527.1|5530.4|5527.6|5530.4|5527.6|5529.4|5526.6|61
1611851580000|2021-01-28 16:33:00|5529.9|5527.1|5530.4|5527.6|5530.4|5527.6|5529.4|5526.6|204
1611851590000|2021-01-28 16:33:10|5529.9|5527.1|5531.4|5528.6|5532.4|5529.6|5529.9|5527.1|41
1611851600000|2021-01-28 16:33:20|5531.9|5529.1|5534.4|5531.6|5534.4|5531.6|5531.9|5529.1|6
1611851610000|2021-01-28 16:33:30|5533.4|5530.6|5532.9|5530.1|5533.4|5530.6|5532.4|5529.6|133
1611851620000|2021-01-28 16:33:40|5532.4|5529.6|5530.4|5527.6|5533.4|5530.6|5530.4|5527.6|95
1611851630000|2021-01-28 16:33:50|5531.4|5528.6|5531.4|5528.6|5532.4|5529.6|5529.4|5526.6|52
1611851640000|2021-01-28 16:34:00|5530.4|5527.6|5529.9|5527.1|5530.4|5527.6|5528.4|5525.6|48
1611851650000|2021-01-28 16:34:10|5529.4|5526.6|5527.9|5525.1|5529.4|5526.6|5527.9|5525.1|27
1611851660000|2021-01-28 16:34:20|5527.4|5524.6|5526.4|5523.6|5528.4|5525.6|5526.4|5523.6|186
1611851670000|2021-01-28 16:34:30|5527.4|5524.6|5527.4|5524.6|5527.9|5525.1|5526.9|5524.1|26
1611851680000|2021-01-28 16:34:40|5527.9|5525.1|5529.4|5526.6|5529.4|5526.6|5527.4|5524.6|112
1611851690000|2021-01-28 16:34:50|5530.4|5527.6|5532.4|5529.6|5532.4|5529.6|5530.4|5527.6|96
1611851700000|2021-01-28 16:35:00|5531.9|5529.1|5531.9|5529.1|5532.9|5530.1|5531.4|5528.6|31
1611851710000|2021-01-28 16:35:10|5532.4|5529.6|5532.4|5529.6|5533.4|5530.6|5531.4|5528.6|44
1611851720000|2021-01-28 16:35:20|5531.9|5529.1|5531.4|5528.6|5532.9|5530.1|5531.4|5528.6|19
1611851730000|2021-01-28 16:35:30|5530.4|5527.6|5532.4|5529.6|5532.4|5529.6|5530.4|5527.6|56
1611851740000|2021-01-28 16:35:40|5533.4|5530.6|5532.4|5529.6|5533.4|5530.6|5532.4|5529.6|32
1611851750000|2021-01-28 16:35:50|5532.9|5530.1|5532.9|5530.1|5533.4|5530.6|5532.9|5530.1|9
1611851760000|2021-01-28 16:36:00|5532.4|5529.6|5531.9|5529.1|5532.4|5529.6|5531.4|5528.6|22
1611851770000|2021-01-28 16:36:10|5532.4|5529.6|5532.4|5529.6|5532.4|5529.6|5531.9|5529.1|34
1611851780000|2021-01-28 16:36:20|5531.9|5529.1|5532.4|5529.6|5533.4|5530.6|5531.4|5528.6|77
1611851790000|2021-01-28 16:36:30|5532.9|5530.1|5533.4|5530.6|5534.4|5531.6|5532.4|5529.6|95
1611851800000|2021-01-28 16:36:40|5532.9|5530.1|5532.4|5529.6|5532.9|5530.1|5531.4|5528.6|78
1611851810000|2021-01-28 16:36:50|5531.4|5528.6|5532.4|5529.6|5532.9|5530.1|5531.4|5528.6|38
1611851820000|2021-01-28 16:37:00|5532.9|5530.1|5532.4|5529.6|5533.4|5530.6|5532.4|5529.6|33
1611851830000|2021-01-28 16:37:10|5531.4|5528.6|5530.4|5527.6|5531.4|5528.6|5529.4|5526.6|90
1611851840000|2021-01-28 16:37:20|5529.9|5527.1|5529.4|5526.6|5530.4|5527.6|5528.4|5525.6|30
1611851850000|2021-01-28 16:37:30|5528.9|5526.1|5528.9|5526.1|5529.4|5526.6|5528.4|5525.6|67
1611851860000|2021-01-28 16:37:40|5528.4|5525.6|5529.4|5526.6|5529.4|5526.6|5528.4|5525.6|71
1611851870000|2021-01-28 16:37:50|5528.4|5525.6|5528.9|5526.1|5529.4|5526.6|5528.4|5525.6|25
1611851880000|2021-01-28 16:38:00|5529.4|5526.6|5526.4|5523.6|5529.4|5526.6|5526.4|5523.6|95
1611851890000|2021-01-28 16:38:10|||||||||98
1611851900000|2021-01-28 16:38:20|5527.4|5524.6|5529.4|5526.6|5529.4|5526.6|5527.4|5524.6|141
1611851910000|2021-01-28 16:38:30|5528.4|5525.6|5525.9|5523.1|5528.4|5525.6|5525.4|5522.6|205
1611851920000|2021-01-28 16:38:40|5526.4|5523.6|5524.4|5521.6|5526.4|5523.6|5524.4|5521.6|61
1611851930000|2021-01-28 16:38:50|5523.4|5520.6|5524.4|5521.6|5525.4|5522.6|5523.4|5520.6|50
1611851940000|2021-01-28 16:39:00|5523.9|5521.1|5522.4|5519.6|5523.9|5521.1|5521.4|5518.6|83
1611851950000|2021-01-28 16:39:10|5521.9|5519.1|5522.4|5519.6|5522.4|5519.6|5521.4|5518.6|16
1611851960000|2021-01-28 16:39:20|5521.9|5519.1|5521.9|5519.1|5521.9|5519.1|5520.4|5517.6|68
1611851970000|2021-01-28 16:39:30|5521.4|5518.6|5521.9|5519.1|5523.4|5520.6|5520.9|5518.1|66
1611851980000|2021-01-28 16:39:40|5522.4|5519.6|5522.4|5519.6|5523.4|5520.6|5521.4|5518.6|58
1611851990000|2021-01-28 16:39:50|5521.4|5518.6|5523.4|5520.6|5523.4|5520.6|5521.4|5518.6|25
1611852000000|2021-01-28 16:40:00|5524.4|5521.6|5523.4|5520.6|5524.4|5521.6|5522.4|5519.6|33
1611852010000|2021-01-28 16:40:10|5523.9|5521.1|5522.4|5519.6|5524.4|5521.6|5521.4|5518.6|131
1611852020000|2021-01-28 16:40:20|5522.9|5520.1|5523.4|5520.6|5523.4|5520.6|5522.4|5519.6|49
1611852030000|2021-01-28 16:40:30|5524.4|5521.6|5522.4|5519.6|5525.4|5522.6|5522.4|5519.6|50
1611852040000|2021-01-28 16:40:40|5521.4|5518.6|5521.9|5519.1|5522.4|5519.6|5521.4|5518.6|28
1611852050000|2021-01-28 16:40:50|5522.4|5519.6|5522.9|5520.1|5523.9|5521.1|5522.4|5519.6|11
1611852060000|2021-01-28 16:41:00|5522.4|5519.6|5522.9|5520.1|5523.4|5520.6|5522.4|5519.6|28
1611852070000|2021-01-28 16:41:10|5522.4|5519.6|5521.4|5518.6|5522.4|5519.6|5521.4|5518.6|7
1611852080000|2021-01-28 16:41:20|5521.9|5519.1|5521.4|5518.6|5522.4|5519.6|5521.4|5518.6|44
1611852090000|2021-01-28 16:41:30|5521.9|5519.1|5521.4|5518.6|5521.9|5519.1|5521.4|5518.6|65
1611852100000|2021-01-28 16:41:40|||||||||36
1611852110000|2021-01-28 16:41:50|5520.9|5518.1|5520.4|5517.6|5521.4|5518.6|5520.4|5517.6|85
1611852120000|2021-01-28 16:42:00|5519.4|5516.6|5518.4|5515.6|5519.9|5517.1|5518.4|5515.6|65
1611852130000|2021-01-28 16:42:10|5519.4|5516.6|5519.4|5516.6|5519.4|5516.6|5518.4|5515.6|33
1611852140000|2021-01-28 16:42:20|5520.4|5517.6|5520.4|5517.6|5520.9|5518.1|5520.4|5517.6|23
1611852150000|2021-01-28 16:42:30|5519.9|5517.1|5521.4|5518.6|5521.4|5518.6|5519.4|5516.6|32
1611852160000|2021-01-28 16:42:40|5520.9|5518.1|5521.4|5518.6|5522.4|5519.6|5520.9|5518.1|39
1611852170000|2021-01-28 16:42:50|5520.4|5517.6|5519.9|5517.1|5520.4|5517.6|5519.9|5517.1|58
1611852180000|2021-01-28 16:43:00|5519.4|5516.6|5519.4|5516.6|5520.4|5517.6|5518.9|5516.1|36
1611852190000|2021-01-28 16:43:10|5518.9|5516.1|5518.9|5516.1|5519.4|5516.6|5518.4|5515.6|17
1611852200000|2021-01-28 16:43:20|5519.4|5516.6|5520.4|5517.6|5521.4|5518.6|5519.4|5516.6|16
1611852210000|2021-01-28 16:43:30|5521.4|5518.6|5520.4|5517.6|5521.4|5518.6|5520.4|5517.6|86
1611852220000|2021-01-28 16:43:40|5520.9|5518.1|5519.9|5517.1|5520.9|5518.1|5519.4|5516.6|24
1611852230000|2021-01-28 16:43:50|5520.4|5517.6|5519.4|5516.6|5520.4|5517.6|5519.4|5516.6|132
1611852240000|2021-01-28 16:44:00|5518.4|5515.6|5519.4|5516.6|5519.4|5516.6|5518.4|5515.6|97
1611852250000|2021-01-28 16:44:10|5518.4|5515.6|5518.4|5515.6|5519.4|5516.6|5518.4|5515.6|1574
1611852260000|2021-01-28 16:44:20|5517.4|5514.6|5517.9|5515.1|5518.4|5515.6|5517.4|5514.6|33
1611852270000|2021-01-28 16:44:30|5518.4|5515.6|5519.4|5516.6|5519.4|5516.6|5517.9|5515.1|58
1611852280000|2021-01-28 16:44:40|5520.4|5517.6|5520.9|5518.1|5521.4|5518.6|5520.4|5517.6|41
1611852290000|2021-01-28 16:44:50|5520.4|5517.6|5521.4|5518.6|5521.4|5518.6|5519.4|5516.6|13
1611852300000|2021-01-28 16:45:00|5520.4|5517.6|5520.4|5517.6|5520.4|5517.6|5519.4|5516.6|26
1611852310000|2021-01-28 16:45:10|5519.9|5517.1|5520.4|5517.6|5520.4|5517.6|5519.9|5517.1|8
1611852320000|2021-01-28 16:45:20|5519.4|5516.6|5518.4|5515.6|5519.4|5516.6|5518.4|5515.6|21
1611852330000|2021-01-28 16:45:30|5519.4|5516.6|5518.9|5516.1|5519.4|5516.6|5518.4|5515.6|26
1611852340000|2021-01-28 16:45:40|5518.4|5515.6|5519.4|5516.6|5519.4|5516.6|5518.4|5515.6|97
1611852350000|2021-01-28 16:45:50|5518.9|5516.1|5519.4|5516.6|5519.4|5516.6|5518.9|5516.1|28
1611852360000|2021-01-28 16:46:00|5518.9|5516.1|5520.4|5517.6|5520.4|5517.6|5518.9|5516.1|89
1611852370000|2021-01-28 16:46:10|5519.9|5517.1|5520.4|5517.6|5520.9|5518.1|5519.4|5516.6|60
1611852380000|2021-01-28 16:46:20|5519.9|5517.1|5520.4|5517.6|5520.4|5517.6|5519.4|5516.6|33
1611852390000|2021-01-28 16:46:30|5520.9|5518.1|5520.9|5518.1|5521.4|5518.6|5520.4|5517.6|112
1611852400000|2021-01-28 16:46:40|5521.4|5518.6|5521.4|5518.6|5522.4|5519.6|5520.4|5517.6|97
1611852410000|2021-01-28 16:46:50|5521.9|5519.1|5523.4|5520.6|5523.4|5520.6|5521.4|5518.6|10
1611852420000|2021-01-28 16:47:00|5522.4|5519.6|5521.4|5518.6|5522.4|5519.6|5521.4|5518.6|18
1611852430000|2021-01-28 16:47:10|5522.4|5519.6|5522.4|5519.6|5522.4|5519.6|5522.4|5519.6|16
1611852440000|2021-01-28 16:47:20|5521.9|5519.1|5520.9|5518.1|5521.9|5519.1|5520.4|5517.6|16
1611852450000|2021-01-28 16:47:30|5521.4|5518.6|5521.4|5518.6|5521.9|5519.1|5521.4|5518.6|10
1611852460000|2021-01-28 16:47:40|5521.9|5519.1|5521.4|5518.6|5521.9|5519.1|5521.4|5518.6|2
1611852470000|2021-01-28 16:47:50|5521.9|5519.1|5521.9|5519.1|5521.9|5519.1|5521.4|5518.6|7
1611852480000|2021-01-28 16:48:00|5521.4|5518.6|5521.4|5518.6|5522.4|5519.6|5521.4|5518.6|14
1611852490000|2021-01-28 16:48:10|5522.4|5519.6|5522.4|5519.6|5522.4|5519.6|5521.9|5519.1|12
1611852500000|2021-01-28 16:48:20|5523.4|5520.6|5524.4|5521.6|5524.4|5521.6|5523.4|5520.6|8
1611852510000|2021-01-28 16:48:30|5523.9|5521.1|5523.4|5520.6|5523.9|5521.1|5523.4|5520.6|1
1611852520000|2021-01-28 16:48:40|5522.4|5519.6|5522.4|5519.6|5522.4|5519.6|5521.4|5518.6|16
1611852530000|2021-01-28 16:48:50|5521.9|5519.1|5521.9|5519.1|5522.4|5519.6|5521.9|5519.1|5
1611852540000|2021-01-28 16:49:00|5522.4|5519.6|5521.4|5518.6|5522.4|5519.6|5521.4|5518.6|48
1611852550000|2021-01-28 16:49:10|||||||||5
1611852560000|2021-01-28 16:49:20|||||||||3
1611852570000|2021-01-28 16:49:30|||||||||3
1611852580000|2021-01-28 16:49:40|||||||||6
1611852590000|2021-01-28 16:49:50|||||||||3
1611852600000|2021-01-28 16:50:00|5522.4|5519.6|5523.4|5520.6|5524.4|5521.6|5521.4|5518.6|201
1611852610000|2021-01-28 16:50:10|5524.4|5521.6|5524.4|5521.6|5525.4|5522.6|5524.4|5521.6|56
1611852620000|2021-01-28 16:50:20|5523.4|5520.6|5522.4|5519.6|5523.4|5520.6|5522.4|5519.6|54
1611852640000|2021-01-28 16:50:40|5523.4|5520.6|5524.4|5521.6|5524.4|5521.6|5523.4|5520.6|41
1611852650000|2021-01-28 16:50:50|5525.4|5522.6|5526.4|5523.6|5526.4|5523.6|5525.4|5522.6|58
1611852660000|2021-01-28 16:51:00|5528.4|5525.6|5526.4|5523.6|5528.4|5525.6|5526.4|5523.6|84
1611852670000|2021-01-28 16:51:10|5525.9|5523.1|5525.4|5522.6|5526.4|5523.6|5525.4|5522.6|17
1611852680000|2021-01-28 16:51:20|5525.9|5523.1|5524.4|5521.6|5526.4|5523.6|5523.9|5521.1|19
1611852690000|2021-01-28 16:51:30|5523.9|5521.1|5524.4|5521.6|5524.4|5521.6|5522.9|5520.1|11
1611852700000|2021-01-28 16:51:40|5524.9|5522.1|5525.4|5522.6|5525.9|5523.1|5524.4|5521.6|26
1611852710000|2021-01-28 16:51:50|5526.4|5523.6|5526.4|5523.6|5527.4|5524.6|5526.4|5523.6|13
1611852720000|2021-01-28 16:52:00|5527.4|5524.6|5527.4|5524.6|5527.4|5524.6|5526.9|5524.1|11
1611852730000|2021-01-28 16:52:10|5526.9|5524.1|5527.4|5524.6|5527.4|5524.6|5526.9|5524.1|52
1611852740000|2021-01-28 16:52:20|||||||||7
1611852750000|2021-01-28 16:52:30|5526.4|5523.6|5527.4|5524.6|5527.4|5524.6|5526.4|5523.6|39
1611852760000|2021-01-28 16:52:40|5526.4|5523.6|5527.4|5524.6|5527.4|5524.6|5526.4|5523.6|165
1611852770000|2021-01-28 16:52:50|||||||||8
1611852780000|2021-01-28 16:53:00|5526.4|5523.6|5525.4|5522.6|5526.4|5523.6|5525.4|5522.6|80
1611852790000|2021-01-28 16:53:10|5526.4|5523.6|5526.4|5523.6|5526.4|5523.6|5525.4|5522.6|19
1611852800000|2021-01-28 16:53:20|||||||||13
1611852810000|2021-01-28 16:53:30|||||||||5
1611852820000|2021-01-28 16:53:40|5527.4|5524.6|5527.4|5524.6|5528.4|5525.6|5527.4|5524.6|42
1611852830000|2021-01-28 16:53:50|5528.4|5525.6|5528.4|5525.6|5528.4|5525.6|5527.9|5525.1|19
1611852840000|2021-01-28 16:54:00|5529.4|5526.6|5528.4|5525.6|5529.4|5526.6|5527.4|5524.6|56
1611852850000|2021-01-28 16:54:10|5527.9|5525.1|5529.4|5526.6|5529.4|5526.6|5527.9|5525.1|10
1611852860000|2021-01-28 16:54:20|5528.9|5526.1|5528.4|5525.6|5528.9|5526.1|5527.4|5524.6|15
1611852870000|2021-01-28 16:54:30|5529.4|5526.6|5529.4|5526.6|5529.4|5526.6|5528.9|5526.1|254
1611852880000|2021-01-28 16:54:40|5530.4|5527.6|5529.4|5526.6|5530.4|5527.6|5529.4|5526.6|184
1611852890000|2021-01-28 16:54:50|5529.9|5527.1|5529.9|5527.1|5530.4|5527.6|5529.4|5526.6|107
1611852900000|2021-01-28 16:55:00|5530.4|5527.6|5529.4|5526.6|5530.4|5527.6|5529.4|5526.6|18
1611852910000|2021-01-28 16:55:10|||||||||32
1611852920000|2021-01-28 16:55:20|5531.9|5529.1|5531.4|5528.6|5531.9|5529.1|5531.4|5528.6|231
1611852930000|2021-01-28 16:55:30|5532.4|5529.6|5532.4|5529.6|5532.4|5529.6|5531.4|5528.6|119
1611852940000|2021-01-28 16:55:40|5531.9|5529.1|5532.4|5529.6|5533.4|5530.6|5531.9|5529.1|64
1611852950000|2021-01-28 16:55:50|5531.4|5528.6|5531.4|5528.6|5531.9|5529.1|5531.4|5528.6|28
1611852960000|2021-01-28 16:56:00|5530.4|5527.6|5529.4|5526.6|5530.4|5527.6|5529.4|5526.6|112
1611852970000|2021-01-28 16:56:10|5530.4|5527.6|5529.9|5527.1|5530.4|5527.6|5529.4|5526.6|12
1611852980000|2021-01-28 16:56:20|5529.4|5526.6|5528.4|5525.6|5529.4|5526.6|5528.4|5525.6|86
1611852990000|2021-01-28 16:56:30|5527.4|5524.6|5527.4|5524.6|5528.4|5525.6|5527.4|5524.6|10
1611853000000|2021-01-28 16:56:40|||||||||7
1611853010000|2021-01-28 16:56:50|5526.4|5523.6|5526.4|5523.6|5526.4|5523.6|5526.4|5523.6|4
1611853020000|2021-01-28 16:57:00|5525.4|5522.6|5525.9|5523.1|5526.4|5523.6|5525.4|5522.6|2
1611853030000|2021-01-28 16:57:10|5525.4|5522.6|5525.4|5522.6|5525.9|5523.1|5525.4|5522.6|9
1611853040000|2021-01-28 16:57:20|5525.9|5523.1|5525.4|5522.6|5525.9|5523.1|5525.4|5522.6|5
1611853050000|2021-01-28 16:57:30|5524.4|5521.6|5524.9|5522.1|5525.4|5522.6|5524.4|5521.6|14
1611853060000|2021-01-28 16:57:40|5524.4|5521.6|5524.4|5521.6|5524.4|5521.6|5523.4|5520.6|25
1611853070000|2021-01-28 16:57:50|5525.4|5522.6|5524.9|5522.1|5525.4|5522.6|5524.9|5522.1|15
1611853080000|2021-01-28 16:58:00|5525.4|5522.6|5524.4|5521.6|5525.4|5522.6|5523.4|5520.6|16
1611853090000|2021-01-28 16:58:10|5524.9|5522.1|5526.4|5523.6|5527.4|5524.6|5524.9|5522.1|29
1611853100000|2021-01-28 16:58:20|5526.9|5524.1|5526.4|5523.6|5527.4|5524.6|5525.9|5523.1|13
1611853110000|2021-01-28 16:58:30|5526.9|5524.1|5525.4|5522.6|5526.9|5524.1|5525.4|5522.6|12
1611853120000|2021-01-28 16:58:40|5526.4|5523.6|5526.4|5523.6|5526.4|5523.6|5525.9|5523.1|232
1611853130000|2021-01-28 16:58:50|5527.4|5524.6|5526.9|5524.1|5527.4|5524.6|5526.4|5523.6|16
1611853140000|2021-01-28 16:59:00|5527.4|5524.6|5527.4|5524.6|5528.4|5525.6|5527.4|5524.6|14
1611853150000|2021-01-28 16:59:10|5526.4|5523.6|5526.4|5523.6|5526.9|5524.1|5525.4|5522.6|20
1611853160000|2021-01-28 16:59:20|5525.9|5523.1|5525.4|5522.6|5525.9|5523.1|5525.4|5522.6|12
1611853170000|2021-01-28 16:59:30|5524.9|5522.1|5524.4|5521.6|5524.9|5522.1|5524.4|5521.6|9
1611853180000|2021-01-28 16:59:40|5524.9|5522.1|5525.4|5522.6|5525.4|5522.6|5524.4|5521.6|269
1611853190000|2021-01-28 16:59:50|5526.4|5523.6|5524.4|5521.6|5526.4|5523.6|5524.4|5521.6|20
1611853200000|2021-01-28 17:00:00|5525.4|5522.6|5524.9|5522.1|5526.4|5523.6|5524.4|5521.6|33
1611853210000|2021-01-28 17:00:10|5524.4|5521.6|5523.4|5520.6|5524.9|5522.1|5522.4|5519.6|146
1611853220000|2021-01-28 17:00:20|5523.9|5521.1|5523.9|5521.1|5523.9|5521.1|5523.4|5520.6|3
1611853230000|2021-01-28 17:00:30|5523.4|5520.6|5527.4|5524.6|5527.4|5524.6|5523.4|5520.6|63
1611853240000|2021-01-28 17:00:40|5527.9|5525.1|5525.4|5522.6|5527.9|5525.1|5525.4|5522.6|1
1611853250000|2021-01-28 17:00:50|5525.9|5523.1|5527.4|5524.6|5527.4|5524.6|5525.4|5522.6|38
1611853260000|2021-01-28 17:01:00|5526.9|5524.1|5526.9|5524.1|5526.9|5524.1|5526.4|5523.6|6
1611853270000|2021-01-28 17:01:10|5526.4|5523.6|5526.4|5523.6|5526.9|5524.1|5525.4|5522.6|9
1611853280000|2021-01-28 17:01:20|5525.9|5523.1|5525.4|5522.6|5525.9|5523.1|5524.4|5521.6|19
1611853290000|2021-01-28 17:01:30|5526.4|5523.6|5525.9|5523.1|5526.4|5523.6|5525.9|5523.1|10
1611853300000|2021-01-28 17:01:40|5526.4|5523.6|5527.4|5524.6|5527.4|5524.6|5525.9|5523.1|17
1611853310000|2021-01-28 17:01:50|5527.9|5525.1|5528.4|5525.6|5529.4|5526.6|5527.9|5525.1|193
1611853320000|2021-01-28 17:02:00|5528.9|5526.1|5530.4|5527.6|5530.4|5527.6|5528.4|5525.6|23
1611853330000|2021-01-28 17:02:10|5530.9|5528.1|5532.4|5529.6|5532.9|5530.1|5530.9|5528.1|26
1611853340000|2021-01-28 17:02:20|5531.9|5529.1|5531.4|5528.6|5531.9|5529.1|5531.4|5528.6|4
1611853350000|2021-01-28 17:02:30|5532.4|5529.6|5530.9|5528.1|5533.4|5530.6|5530.4|5527.6|78
1611853360000|2021-01-28 17:02:40|5531.4|5528.6|5531.4|5528.6|5531.4|5528.6|5531.4|5528.6|14
1611853370000|2021-01-28 17:02:50|5531.9|5529.1|5532.9|5530.1|5533.4|5530.6|5531.4|5528.6|123
1611853380000|2021-01-28 17:03:00|5532.4|5529.6|5531.4|5528.6|5533.4|5530.6|5531.4|5528.6|90
1611853390000|2021-01-28 17:03:10|5531.9|5529.1|5531.4|5528.6|5531.9|5529.1|5531.4|5528.6|9
1611853400000|2021-01-28 17:03:20|5532.4|5529.6|5532.4|5529.6|5532.4|5529.6|5531.9|5529.1|9
1611853420000|2021-01-28 17:03:40|5531.4|5528.6|5531.9|5529.1|5532.4|5529.6|5531.4|5528.6|19
1611853430000|2021-01-28 17:03:50|5532.4|5529.6|5532.9|5530.1|5533.4|5530.6|5532.4|5529.6|9
1611853440000|2021-01-28 17:04:00|5532.4|5529.6|5531.4|5528.6|5532.4|5529.6|5531.4|5528.6|30
1611853450000|2021-01-28 17:04:10|5531.9|5529.1|5531.4|5528.6|5531.9|5529.1|5531.4|5528.6|8
1611853460000|2021-01-28 17:04:20|||||||||3
1611853470000|2021-01-28 17:04:30|5531.9|5529.1|5532.4|5529.6|5532.4|5529.6|5531.4|5528.6|14
1611853480000|2021-01-28 17:04:40|5532.9|5530.1|5531.9|5529.1|5533.4|5530.6|5531.4|5528.6|267
1611853490000|2021-01-28 17:04:50|5532.4|5529.6|5531.4|5528.6|5532.4|5529.6|5531.4|5528.6|6
1611853500000|2021-01-28 17:05:00|5530.9|5528.1|5531.4|5528.6|5531.4|5528.6|5530.4|5527.6|40
1611853510000|2021-01-28 17:05:10|5531.9|5529.1|5531.4|5528.6|5532.4|5529.6|5530.4|5527.6|270
1611853520000|2021-01-28 17:05:20|5531.9|5529.1|5531.9|5529.1|5532.4|5529.6|5531.4|5528.6|17
1611853530000|2021-01-28 17:05:30|5532.4|5529.6|5531.9|5529.1|5532.4|5529.6|5530.4|5527.6|43
1611853540000|2021-01-28 17:05:40|5532.4|5529.6|5531.4|5528.6|5532.4|5529.6|5530.4|5527.6|118
1611853550000|2021-01-28 17:05:50|5532.4|5529.6|5530.4|5527.6|5532.4|5529.6|5530.4|5527.6|49
1611853560000|2021-01-28 17:06:00|5529.9|5527.1|5527.4|5524.6|5529.9|5527.1|5527.4|5524.6|20
1611853570000|2021-01-28 17:06:10|5527.9|5525.1|5527.4|5524.6|5528.4|5525.6|5527.4|5524.6|1
1611853580000|2021-01-28 17:06:20|5528.4|5525.6|5526.9|5524.1|5528.4|5525.6|5526.4|5523.6|57
1611853590000|2021-01-28 17:06:30|5526.4|5523.6|5524.4|5521.6|5526.9|5524.1|5523.4|5520.6|42
1611853600000|2021-01-28 17:06:40|5524.9|5522.1|5524.4|5521.6|5525.4|5522.6|5524.4|5521.6|21
1611853610000|2021-01-28 17:06:50|5524.9|5522.1|5526.9|5524.1|5526.9|5524.1|5524.9|5522.1|12
1611853620000|2021-01-28 17:07:00|5526.4|5523.6|5525.9|5523.1|5526.4|5523.6|5525.4|5522.6|10
1611853630000|2021-01-28 17:07:10|5526.4|5523.6|5525.4|5522.6|5526.4|5523.6|5525.4|5522.6|11
1611853640000|2021-01-28 17:07:20|5524.4|5521.6|5522.9|5520.1|5524.4|5521.6|5522.4|5519.6|458
1611853650000|2021-01-28 17:07:30|5522.4|5519.6|5524.4|5521.6|5524.4|5521.6|5522.4|5519.6|11
1611853660000|2021-01-28 17:07:40|||||||||3
1611853670000|2021-01-28 17:07:50|5525.4|5522.6|5524.4|5521.6|5525.4|5522.6|5524.4|5521.6|56
1611853680000|2021-01-28 17:08:00|||||||||812
1611853690000|2021-01-28 17:08:10|5525.4|5522.6|5525.4|5522.6|5525.4|5522.6|5524.4|5521.6|112
1611853700000|2021-01-28 17:08:20|5524.4|5521.6|5525.4|5522.6|5525.4|5522.6|5524.4|5521.6|14
1611853710000|2021-01-28 17:08:30|5524.9|5522.1|5524.9|5522.1|5524.9|5522.1|5524.9|5522.1|11
1611853720000|2021-01-28 17:08:40|5524.4|5521.6|5524.4|5521.6|5524.4|5521.6|5523.9|5521.1|28
1611853730000|2021-01-28 17:08:50|5523.4|5520.6|5523.9|5521.1|5524.4|5521.6|5523.4|5520.6|16
1611853740000|2021-01-28 17:09:00|5524.4|5521.6|5524.4|5521.6|5524.4|5521.6|5524.4|5521.6|16
1611853750000|2021-01-28 17:09:10|5523.9|5521.1|5523.9|5521.1|5523.9|5521.1|5523.4|5520.6|17
1611853760000|2021-01-28 17:09:20|5524.4|5521.6|5523.4|5520.6|5524.4|5521.6|5522.4|5519.6|38
1611853770000|2021-01-28 17:09:30|5522.9|5520.1|5524.4|5521.6|5524.4|5521.6|5522.9|5520.1|24
1611853780000|2021-01-28 17:09:40|5523.9|5521.1|5523.4|5520.6|5523.9|5521.1|5523.4|5520.6|7
1611853790000|2021-01-28 17:09:50|5524.4|5521.6|5524.4|5521.6|5524.9|5522.1|5524.4|5521.6|36
1611853800000|2021-01-28 17:10:00|5524.9|5522.1|5522.4|5519.6|5525.4|5522.6|5522.4|5519.6|16
1611853810000|2021-01-28 17:10:10|||||||||4
1611853820000|2021-01-28 17:10:20|||||||||15
1611853830000|2021-01-28 17:10:30|5521.4|5518.6|5521.4|5518.6|5521.4|5518.6|5521.4|5518.6|13
1611853840000|2021-01-28 17:10:40|5522.4|5519.6|5521.4|5518.6|5522.4|5519.6|5521.4|5518.6|209
1611853850000|2021-01-28 17:10:50|5520.4|5517.6|5518.4|5515.6|5520.4|5517.6|5518.4|5515.6|157
1611853860000|2021-01-28 17:11:00|5517.9|5515.1|5518.9|5516.1|5519.4|5516.6|5517.9|5515.1|189
1611853870000|2021-01-28 17:11:10|5519.4|5516.6|5517.9|5515.1|5519.4|5516.6|5517.9|5515.1|12
1611853880000|2021-01-28 17:11:20|5517.4|5514.6|5517.9|5515.1|5518.4|5515.6|5517.4|5514.6|56
1611853890000|2021-01-28 17:11:30|5518.4|5515.6|5517.4|5514.6|5518.9|5516.1|5517.4|5514.6|48
1611853900000|2021-01-28 17:11:40|5517.9|5515.1|5518.4|5515.6|5518.4|5515.6|5517.9|5515.1|9
1611853910000|2021-01-28 17:11:50|5517.9|5515.1|5517.4|5514.6|5518.4|5515.6|5517.4|5514.6|127
1611853920000|2021-01-28 17:12:00|5517.9|5515.1|5517.4|5514.6|5517.9|5515.1|5517.4|5514.6|19
1611853930000|2021-01-28 17:12:10|5516.4|5513.6|5516.4|5513.6|5516.4|5513.6|5516.4|5513.6|150
1611853940000|2021-01-28 17:12:20|5516.9|5514.1|5516.4|5513.6|5517.4|5514.6|5516.4|5513.6|60
1611853950000|2021-01-28 17:12:30|5516.9|5514.1|5517.9|5515.1|5518.4|5515.6|5516.4|5513.6|30
1611853960000|2021-01-28 17:12:40|5517.4|5514.6|5517.4|5514.6|5517.9|5515.1|5517.4|5514.6|25
1611853970000|2021-01-28 17:12:50|5516.4|5513.6|5516.4|5513.6|5516.4|5513.6|5516.4|5513.6|17
1611853980000|2021-01-28 17:13:00|5517.4|5514.6|5516.9|5514.1|5517.4|5514.6|5516.4|5513.6|29
1611853990000|2021-01-28 17:13:10|5516.4|5513.6|5516.9|5514.1|5516.9|5514.1|5516.4|5513.6|52
1611854000000|2021-01-28 17:13:20|5517.4|5514.6|5517.4|5514.6|5517.4|5514.6|5516.4|5513.6|340
1611854010000|2021-01-28 17:13:30|5516.4|5513.6|5517.4|5514.6|5517.4|5514.6|5515.4|5512.6|110
1611854020000|2021-01-28 17:13:40|5516.9|5514.1|5516.4|5513.6|5517.4|5514.6|5516.4|5513.6|47
1611854030000|2021-01-28 17:13:50|5515.4|5512.6|5515.4|5512.6|5516.4|5513.6|5514.4|5511.6|126
1611854040000|2021-01-28 17:14:00|5515.3|5512.5|5512.4|5509.6|5515.4|5512.6|5512.4|5509.6|99
1611854050000|2021-01-28 17:14:10|5512.9|5510.1|5514.4|5511.6|5514.4|5511.6|5512.4|5509.6|68
1611854060000|2021-01-28 17:14:20|5514.9|5512.1|5513.4|5510.6|5515.9|5513.1|5513.4|5510.6|39
1611854070000|2021-01-28 17:14:30|5514.4|5511.6|5514.4|5511.6|5514.4|5511.6|5513.4|5510.6|7
1611854080000|2021-01-28 17:14:40|5513.9|5511.1|5513.4|5510.6|5513.9|5511.1|5512.4|5509.6|94
1611854090000|2021-01-28 17:14:50|5512.9|5510.1|5513.4|5510.6|5513.4|5510.6|5512.9|5510.1|1126
1611854100000|2021-01-28 17:15:00|5512.9|5510.1|5512.4|5509.6|5513.4|5510.6|5512.4|5509.6|100
1611854110000|2021-01-28 17:15:10|5512.9|5510.1|5513.4|5510.6|5513.4|5510.6|5512.4|5509.6|52
1611854120000|2021-01-28 17:15:20|5512.9|5510.1|5512.9|5510.1|5513.4|5510.6|5512.4|5509.6|138
1611854130000|2021-01-28 17:15:30|5513.4|5510.6|5514.4|5511.6|5514.4|5511.6|5513.4|5510.6|593
1611854140000|2021-01-28 17:15:40|5513.9|5511.1|5516.4|5513.6|5516.9|5514.1|5513.4|5510.6|279
1611854150000|2021-01-28 17:15:50|5517.4|5514.6|5514.4|5511.6|5517.4|5514.6|5513.4|5510.6|196
1611854160000|2021-01-28 17:16:00|5513.9|5511.1|5514.9|5512.1|5515.4|5512.6|5513.4|5510.6|37
1611854170000|2021-01-28 17:16:10|5515.4|5512.6|5515.9|5513.1|5515.9|5513.1|5515.4|5512.6|49
1611854180000|2021-01-28 17:16:20|5514.4|5511.6|5515.4|5512.6|5515.4|5512.6|5513.9|5511.1|44
1611854190000|2021-01-28 17:16:30|5515.9|5513.1|5514.4|5511.6|5515.9|5513.1|5513.4|5510.6|127
1611854200000|2021-01-28 17:16:40|5513.4|5510.6|5513.4|5510.6|5513.4|5510.6|5512.4|5509.6|1342
1611854210000|2021-01-28 17:16:50|5512.4|5509.6|5511.9|5509.1|5514.4|5511.6|5511.4|5508.6|129
1611854220000|2021-01-28 17:17:00|5512.4|5509.6|5512.4|5509.6|5512.4|5509.6|5511.9|5509.1|89
1611854230000|2021-01-28 17:17:10|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|5508.4|5505.6|274
1611854240000|2021-01-28 17:17:20|5512.4|5509.6|5514.4|5511.6|5514.4|5511.6|5511.4|5508.6|134
1611854250000|2021-01-28 17:17:30|5514.9|5512.1|5516.4|5513.6|5516.4|5513.6|5514.9|5512.1|54
1611854260000|2021-01-28 17:17:40|5517.4|5514.6|5516.4|5513.6|5517.4|5514.6|5515.4|5512.6|72
1611854270000|2021-01-28 17:17:50|5516.9|5514.1|5516.4|5513.6|5516.9|5514.1|5515.4|5512.6|18
1611854280000|2021-01-28 17:18:00|5517.4|5514.6|5517.4|5514.6|5518.4|5515.6|5517.4|5514.6|46
1611854290000|2021-01-28 17:18:10|5517.9|5515.1|5518.9|5516.1|5518.9|5516.1|5517.4|5514.6|141
1611854300000|2021-01-28 17:18:20|5519.4|5516.6|5519.4|5516.6|5519.4|5516.6|5518.9|5516.1|4
1611854310000|2021-01-28 17:18:30|5520.4|5517.6|5520.4|5517.6|5520.4|5517.6|5519.4|5516.6|17
1611854320000|2021-01-28 17:18:40|5521.4|5518.6|5520.4|5517.6|5522.4|5519.6|5520.4|5517.6|107
1611854330000|2021-01-28 17:18:50|5520.9|5518.1|5519.4|5516.6|5521.4|5518.6|5519.4|5516.6|24
1611854340000|2021-01-28 17:19:00|5519.9|5517.1|5520.9|5518.1|5520.9|5518.1|5519.9|5517.1|25
1611854350000|2021-01-28 17:19:10|5521.4|5518.6|5524.4|5521.6|5524.4|5521.6|5521.4|5518.6|45
1611854360000|2021-01-28 17:19:20|5523.4|5520.6|5523.4|5520.6|5523.9|5521.1|5523.4|5520.6|58
1611854370000|2021-01-28 17:19:30|5524.4|5521.6|5526.4|5523.6|5526.4|5523.6|5523.4|5520.6|34
1611854380000|2021-01-28 17:19:40|5525.9|5523.1|5526.4|5523.6|5527.4|5524.6|5525.4|5522.6|46
1611854390000|2021-01-28 17:19:50|5526.9|5524.1|5527.4|5524.6|5527.4|5524.6|5526.9|5524.1|13
1611854400000|2021-01-28 17:20:00|5526.9|5524.1|5526.4|5523.6|5526.9|5524.1|5526.4|5523.6|18
1611854410000|2021-01-28 17:20:10|5525.4|5522.6|5528.4|5525.6|5528.4|5525.6|5525.4|5522.6|68
1611854420000|2021-01-28 17:20:20|5528.9|5526.1|5528.9|5526.1|5530|5526.6|5528.4|5525.6|155
1611854430000|2021-01-28 17:20:30|5529.4|5526.6|5529.4|5526.6|5529.4|5526.6|5528.9|5526.1|7
1611854440000|2021-01-28 17:20:40|5528.9|5526.1|5529.4|5526.6|5529.4|5526.6|5528.4|5525.6|22
1611854450000|2021-01-28 17:20:50|5528.4|5525.6|5527.4|5524.6|5528.4|5525.6|5527.4|5524.6|38
1611854460000|2021-01-28 17:21:00|5528.4|5525.6|5526.4|5523.6|5528.4|5525.6|5525.9|5523.1|34
1611854470000|2021-01-28 17:21:10|5527.4|5524.6|5527.4|5524.6|5527.4|5524.6|5526.4|5523.6|10
1611854480000|2021-01-28 17:21:20|5526.9|5524.1|5527.4|5524.6|5527.4|5524.6|5526.9|5524.1|87
1611854490000|2021-01-28 17:21:30|5527.9|5525.1|5528.4|5525.6|5528.4|5525.6|5527.4|5524.6|48
1611854500000|2021-01-28 17:21:40|||||||||13
1611854510000|2021-01-28 17:21:50|5529.4|5526.6|5529.9|5527.1|5530.4|5527.6|5529.4|5526.6|43
1611854520000|2021-01-28 17:22:00|5529.4|5526.6|5530.4|5527.6|5530.4|5527.6|5529.4|5526.6|30
1611854530000|2021-01-28 17:22:10|5529.9|5527.1|5526.9|5524.1|5529.9|5527.1|5526.4|5523.6|48
1611854540000|2021-01-28 17:22:20|5527.4|5524.6|5527.4|5524.6|5527.4|5524.6|5526.9|5524.1|3
1611854560000|2021-01-28 17:22:40|5526.9|5524.1|5525.4|5522.6|5527.4|5524.6|5525.4|5522.6|26
1611854570000|2021-01-28 17:22:50|5524.4|5521.6|5525.4|5522.6|5525.9|5523.1|5524.4|5521.6|15
1611854580000|2021-01-28 17:23:00|5525.9|5523.1|5526.4|5523.6|5526.4|5523.6|5525.4|5522.6|41
1611854590000|2021-01-28 17:23:10|5527.4|5524.6|5531.4|5528.6|5531.4|5528.6|5527.4|5524.6|39
1611854600000|2021-01-28 17:23:20|5530.4|5527.6|5531.9|5529.1|5531.9|5529.1|5530.4|5527.6|47
1611854610000|2021-01-28 17:23:30|5531.4|5528.6|5530.9|5528.1|5532.4|5529.6|5530.4|5527.6|39
1611854620000|2021-01-28 17:23:40|5530.4|5527.6|5530.4|5527.6|5530.9|5528.1|5530.4|5527.6|6
1611854630000|2021-01-28 17:23:50|5530.9|5528.1|5532.4|5529.6|5532.4|5529.6|5530.9|5528.1|19
1611854640000|2021-01-28 17:24:00|5532.9|5530.1|5532.4|5529.6|5533.4|5530.6|5532.4|5529.6|33
1611854650000|2021-01-28 17:24:10|5533.4|5530.6|5532.4|5529.6|5533.4|5530.6|5532.4|5529.6|6
1611854660000|2021-01-28 17:24:20|5533.4|5530.6|5534.4|5531.6|5534.4|5531.6|5532.9|5530.1|35
1611854670000|2021-01-28 17:24:30|5533.9|5531.1|5537.4|5534.6|5537.4|5534.6|5533.4|5530.6|864
1611854680000|2021-01-28 17:24:40|5536.9|5534.1|5537.4|5534.6|5537.4|5534.6|5535.4|5532.6|73
1611854690000|2021-01-28 17:24:50|5536.4|5533.6|5537.4|5534.6|5537.4|5534.6|5535.4|5532.6|39
1611854700000|2021-01-28 17:25:00|5536.9|5534.1|5535.4|5532.6|5538.4|5535.6|5535.4|5532.6|262
1611854710000|2021-01-28 17:25:10|5536.4|5533.6|5536.4|5533.6|5537|5533.6|5535.4|5532.6|254
1611854720000|2021-01-28 17:25:20|5535.4|5532.6|5535.4|5532.6|5536.4|5533.6|5534.9|5532.1|62
1611854730000|2021-01-28 17:25:30|5534.4|5531.6|5534.4|5531.6|5534.9|5532.1|5534.4|5531.6|25
1611854740000|2021-01-28 17:25:40|5534.9|5532.1|5534.4|5531.6|5535.4|5532.6|5534.4|5531.6|5
1611854750000|2021-01-28 17:25:50|5535.4|5532.6|5536.4|5533.6|5536.4|5533.6|5534.9|5532.1|20
1611854760000|2021-01-28 17:26:00|5535.9|5533.1|5534.9|5532.1|5535.9|5533.1|5534.4|5531.6|17
1611854770000|2021-01-28 17:26:10|5534.4|5531.6|5534.4|5531.6|5534.9|5532.1|5533.4|5530.6|11
1611854780000|2021-01-28 17:26:20|5533.9|5531.1|5534.4|5531.6|5534.4|5531.6|5533.4|5530.6|23
1611854790000|2021-01-28 17:26:30|5535.4|5532.6|5533.4|5530.6|5535.4|5532.6|5533.4|5530.6|105
1611854800000|2021-01-28 17:26:40|5533.9|5531.1|5535.4|5532.6|5535.4|5532.6|5533.4|5530.6|24
1611854810000|2021-01-28 17:26:50|||||||||3
1611854820000|2021-01-28 17:27:00|5536.4|5533.6|5536.9|5534.1|5537.9|5535.1|5535.4|5532.6|36
1611854830000|2021-01-28 17:27:10|5537.4|5534.6|5538.9|5536.1|5539.4|5536.6|5537.4|5534.6|10
1611854840000|2021-01-28 17:27:20|5538.4|5535.6|5538.4|5535.6|5538.4|5535.6|5538.4|5535.6|9
1611854850000|2021-01-28 17:27:30|5537.4|5534.6|5537.4|5534.6|5537.9|5535.1|5537.4|5534.6|20
1611854860000|2021-01-28 17:27:40|5538.4|5535.6|5538.4|5535.6|5538.4|5535.6|5537.9|5535.1|2
1611854870000|2021-01-28 17:27:50|5537.9|5535.1|5537.4|5534.6|5538.4|5535.6|5537.4|5534.6|19
1611854880000|2021-01-28 17:28:00|5536.4|5533.6|5537.4|5534.6|5539.4|5536.6|5536.4|5533.6|124
1611854890000|2021-01-28 17:28:10|5536.9|5534.1|5536.4|5533.6|5537.4|5534.6|5536.4|5533.6|7
1611854900000|2021-01-28 17:28:20|5536.9|5534.1|5536.9|5534.1|5536.9|5534.1|5535.4|5532.6|61
1611854910000|2021-01-28 17:28:30|5537.4|5534.6|5535.9|5533.1|5537.4|5534.6|5535.9|5533.1|12
1611854920000|2021-01-28 17:28:40|5535.4|5532.6|5535.9|5533.1|5536.4|5533.6|5535.4|5532.6|2
1611854930000|2021-01-28 17:28:50|5535.4|5532.6|5534.4|5531.6|5535.4|5532.6|5533.9|5531.1|36
1611854940000|2021-01-28 17:29:00|5533.9|5531.1|5533.4|5530.6|5534.4|5531.6|5532.4|5529.6|24
1611854950000|2021-01-28 17:29:10|5532.9|5530.1|5532.4|5529.6|5532.9|5530.1|5531.9|5529.1|78
1611854960000|2021-01-28 17:29:20|5531.4|5528.6|5532.4|5529.6|5532.4|5529.6|5531.4|5528.6|187
1611854970000|2021-01-28 17:29:30|5533.4|5530.6|5533.4|5530.6|5533.4|5530.6|5532.4|5529.6|302
1611854980000|2021-01-28 17:29:40|5532.4|5529.6|5532.4|5529.6|5532.9|5530.1|5532.4|5529.6|28
1611854990000|2021-01-28 17:29:50|||||||||16
1611855000000|2021-01-28 17:30:00|5533.4|5530.6|5531.4|5528.6|5534.4|5531.6|5531.4|5528.6|87
1611855010000|2021-01-28 17:30:10|5530.4|5527.6|5531.4|5528.6|5531.4|5528.6|5530.4|5527.6|8
1611855020000|2021-01-28 17:30:20|5530.4|5527.6|5531.4|5528.6|5532.4|5529.6|5530.4|5527.6|38
1611855030000|2021-01-28 17:30:30|5530.9|5528.1|5531.4|5528.6|5531.4|5528.6|5530.9|5528.1|2
1611855040000|2021-01-28 17:30:40|5532.4|5529.6|5532.4|5529.6|5532.4|5529.6|5532.4|5529.6|39
1611855050000|2021-01-28 17:30:50|||||||||14
1611855060000|2021-01-28 17:31:00|5532.9|5530.1|5533.4|5530.6|5533.4|5530.6|5532.4|5529.6|116
1611855070000|2021-01-28 17:31:10|||||||||2
1611855080000|2021-01-28 17:31:20|5533.9|5531.1|5533.4|5530.6|5533.9|5531.1|5533.4|5530.6|24
1611855090000|2021-01-28 17:31:30|5533.9|5531.1|5533.9|5531.1|5534.4|5531.6|5533.4|5530.6|148
1611855100000|2021-01-28 17:31:40|5534.4|5531.6|5534.4|5531.6|5535.3|5532.5|5534.4|5531.6|14
1611855110000|2021-01-28 17:31:50|5533.4|5530.6|5534.4|5531.6|5534.4|5531.6|5533.4|5530.6|8
1611855120000|2021-01-28 17:32:00|5533.4|5530.6|5534.4|5531.6|5534.4|5531.6|5533.4|5530.6|20
1611855130000|2021-01-28 17:32:10|||||||||4
1611855140000|2021-01-28 17:32:20|5533.4|5530.6|5533.4|5530.6|5533.4|5530.6|5533.4|5530.6|9
1611855150000|2021-01-28 17:32:30|5534.4|5531.6|5533.4|5530.6|5534.4|5531.6|5533.4|5530.6|67
1611855160000|2021-01-28 17:32:40|5532.4|5529.6|5532.9|5530.1|5533.4|5530.6|5532.4|5529.6|23
1611855170000|2021-01-28 17:32:50|5533.4|5530.6|5533.4|5530.6|5533.4|5530.6|5532.4|5529.6|13
1611855180000|2021-01-28 17:33:00|5532.9|5530.1|5532.9|5530.1|5533.4|5530.6|5532.4|5529.6|6
1611855190000|2021-01-28 17:33:10|5532.4|5529.6|5532.9|5530.1|5533.4|5530.6|5532.4|5529.6|15
1611855200000|2021-01-28 17:33:20|5532.4|5529.6|5532.9|5530.1|5533.4|5530.6|5532.4|5529.6|10
1611855210000|2021-01-28 17:33:30|5533.4|5530.6|5533.4|5530.6|5533.9|5531.1|5532.9|5530.1|4
1611855220000|2021-01-28 17:33:40|5532.9|5530.1|5533.4|5530.6|5533.4|5530.6|5532.9|5530.1|0
1611855230000|2021-01-28 17:33:50|||||||||10
1611855240000|2021-01-28 17:34:00|5533.9|5531.1|5533.4|5530.6|5535.4|5532.6|5533.4|5530.6|133
1611855250000|2021-01-28 17:34:10|5534.4|5531.6|5532.9|5530.1|5534.4|5531.6|5532.4|5529.6|34
1611855260000|2021-01-28 17:34:20|5532.4|5529.6|5532.4|5529.6|5533.4|5530.6|5532.4|5529.6|15
1611855270000|2021-01-28 17:34:30|5532.9|5530.1|5532.4|5529.6|5533.4|5530.6|5532.4|5529.6|12
1611855280000|2021-01-28 17:34:40|5533.4|5530.6|5532.4|5529.6|5533.4|5530.6|5532.4|5529.6|307
1611855290000|2021-01-28 17:34:50|5532.9|5530.1|5532.4|5529.6|5532.9|5530.1|5532.4|5529.6|4
1611855300000|2021-01-28 17:35:00|5532.9|5530.1|5532.4|5529.6|5533.4|5530.6|5532.4|5529.6|5
1611855310000|2021-01-28 17:35:10|5532.9|5530.1|5532.4|5529.6|5532.9|5530.1|5532.4|5529.6|4
1611855320000|2021-01-28 17:35:20|5532.9|5530.1|5533.4|5530.6|5533.4|5530.6|5532.4|5529.6|8
1611855330000|2021-01-28 17:35:30|5532.9|5530.1|5532.4|5529.6|5532.9|5530.1|5532.4|5529.6|34
1611855340000|2021-01-28 17:35:40|5531.4|5528.6|5529.4|5526.6|5531.4|5528.6|5528.4|5525.6|117
1611855350000|2021-01-28 17:35:50|5529.9|5527.1|5528.4|5525.6|5529.9|5527.1|5528.4|5525.6|45
1611855360000|2021-01-28 17:36:00|5528.9|5526.1|5526.4|5523.6|5529.4|5526.6|5526.4|5523.6|59
1611855370000|2021-01-28 17:36:10|5525.9|5523.1|5526.4|5523.6|5526.9|5524.1|5525.4|5522.6|16
1611855380000|2021-01-28 17:36:20|5525.4|5522.6|5525.4|5522.6|5525.9|5523.1|5524.4|5521.6|77
1611855390000|2021-01-28 17:36:30|5524.9|5522.1|5525.9|5523.1|5526.4|5523.6|5524.9|5522.1|31
1611855400000|2021-01-28 17:36:40|5526.4|5523.6|5527.4|5524.6|5527.4|5524.6|5526.4|5523.6|4
1611855410000|2021-01-28 17:36:50|5526.9|5524.1|5526.9|5524.1|5526.9|5524.1|5526.4|5523.6|5
1611855420000|2021-01-28 17:37:00|5527.4|5524.6|5526.4|5523.6|5527.4|5524.6|5526.4|5523.6|5
1611855430000|2021-01-28 17:37:10|5525.9|5523.1|5525.4|5522.6|5525.9|5523.1|5525.4|5522.6|3
1611855440000|2021-01-28 17:37:20|5526.3|5523.5|5524.4|5521.6|5526.3|5523.5|5524.4|5521.6|58
1611855450000|2021-01-28 17:37:30|5525.4|5522.6|5525.4|5522.6|5525.4|5522.6|5525.4|5522.6|5
1611855460000|2021-01-28 17:37:40|5524.4|5521.6|5524.4|5521.6|5524.4|5521.6|5523.9|5521.1|19
1611855470000|2021-01-28 17:37:50|5524.9|5522.1|5524.4|5521.6|5525.4|5522.6|5524.4|5521.6|12
1611855480000|2021-01-28 17:38:00|5523.9|5521.1|5523.9|5521.1|5524.4|5521.6|5523.4|5520.6|14
1611855490000|2021-01-28 17:38:10|5524.4|5521.6|5524.9|5522.1|5524.9|5522.1|5524.4|5521.6|263
1611855500000|2021-01-28 17:38:20|5524.4|5521.6|5524.4|5521.6|5524.9|5522.1|5524.4|5521.6|62
1611855530000|2021-01-28 17:38:50|5524.9|5522.1|5524.4|5521.6|5524.9|5522.1|5524.4|5521.6|19
1611855540000|2021-01-28 17:39:00|5523.4|5520.6|5521.9|5519.1|5523.4|5520.6|5521.4|5518.6|26
1611855550000|2021-01-28 17:39:10|5522.4|5519.6|5522.4|5519.6|5522.4|5519.6|5521.4|5518.6|15
1611855560000|2021-01-28 17:39:20|5521.9|5519.1|5521.9|5519.1|5522.4|5519.6|5521.9|5519.1|24
1611855570000|2021-01-28 17:39:30|5521.4|5518.6|5521.4|5518.6|5521.4|5518.6|5520.9|5518.1|17
1611855580000|2021-01-28 17:39:40|5520.9|5518.1|5521.9|5519.1|5521.9|5519.1|5520.9|5518.1|114
1611855590000|2021-01-28 17:39:50|5521.4|5518.6|5521.9|5519.1|5521.9|5519.1|5521.4|5518.6|37
1611855600000|2021-01-28 17:40:00|5521.4|5518.6|5520.9|5518.1|5521.9|5519.1|5520.9|5518.1|8
1611855610000|2021-01-28 17:40:10|5520.4|5517.6|5520.4|5517.6|5520.4|5517.6|5520.4|5517.6|2
1611855620000|2021-01-28 17:40:20|5521.4|5518.6|5520.9|5518.1|5521.4|5518.6|5520.9|5518.1|11
1611855630000|2021-01-28 17:40:30|5520.4|5517.6|5521.9|5519.1|5521.9|5519.1|5520.4|5517.6|15
1611855640000|2021-01-28 17:40:40|5522.4|5519.6|5522.4|5519.6|5522.4|5519.6|5521.9|5519.1|1
1611855650000|2021-01-28 17:40:50|||||||||20
1611855660000|2021-01-28 17:41:00|5521.9|5519.1|5521.4|5518.6|5522.4|5519.6|5521.4|5518.6|9
1611855670000|2021-01-28 17:41:10|5520.4|5517.6|5520.4|5517.6|5520.4|5517.6|5520.4|5517.6|38
1611855680000|2021-01-28 17:41:20|||||||||4
1611855690000|2021-01-28 17:41:30|||||||||3
1611855700000|2021-01-28 17:41:40|||||||||5
1611855710000|2021-01-28 17:41:50|5520.9|5518.1|5521.4|5518.6|5521.4|5518.6|5520.4|5517.6|176
1611855720000|2021-01-28 17:42:00|5522.4|5519.6|5520.9|5518.1|5522.4|5519.6|5520.9|5518.1|29
1611855730000|2021-01-28 17:42:10|5520.4|5517.6|5520.4|5517.6|5520.4|5517.6|5520.4|5517.6|15
1611855740000|2021-01-28 17:42:20|||||||||7
1611855750000|2021-01-28 17:42:30|5519.4|5516.6|5518.4|5515.6|5519.4|5516.6|5518.4|5515.6|68
1611855760000|2021-01-28 17:42:40|5519.4|5516.6|5520.4|5517.6|5520.4|5517.6|5519.4|5516.6|24
1611855770000|2021-01-28 17:42:50|5521.4|5518.6|5521.4|5518.6|5521.4|5518.6|5521.4|5518.6|71
1611855780000|2021-01-28 17:43:00|5520.4|5517.6|5520.4|5517.6|5520.4|5517.6|5519.4|5516.6|37
1611855790000|2021-01-28 17:43:10|||||||||6
1611855800000|2021-01-28 17:43:20|5520.9|5518.1|5520.9|5518.1|5521.4|5518.6|5520.4|5517.6|18
1611855810000|2021-01-28 17:43:30|5520.4|5517.6|5520.9|5518.1|5521.4|5518.6|5520.4|5517.6|3
1611855820000|2021-01-28 17:43:40|5521.4|5518.6|5520.4|5517.6|5521.4|5518.6|5519.4|5516.6|83
1611855830000|2021-01-28 17:43:50|||||||||5
1611855840000|2021-01-28 17:44:00|5520.9|5518.1|5519.9|5517.1|5520.9|5518.1|5519.9|5517.1|8
1611855850000|2021-01-28 17:44:10|5520.4|5517.6|5520.4|5517.6|5520.4|5517.6|5519.4|5516.6|13
1611855860000|2021-01-28 17:44:20|5519.9|5517.1|5520.4|5517.6|5520.4|5517.6|5519.9|5517.1|4
1611855870000|2021-01-28 17:44:30|||||||||4
1611855880000|2021-01-28 17:44:40|5519.9|5517.1|5520.4|5517.6|5520.4|5517.6|5519.9|5517.1|5
1611855890000|2021-01-28 17:44:50|||||||||7
1611855900000|2021-01-28 17:45:00|5519.9|5517.1|5520.4|5517.6|5520.4|5517.6|5519.4|5516.6|31
1611855910000|2021-01-28 17:45:10|5519.9|5517.1|5520.4|5517.6|5520.4|5517.6|5519.9|5517.1|12
1611855920000|2021-01-28 17:45:20|||||||||2
1611855930000|2021-01-28 17:45:30|5519.4|5516.6|5520.4|5517.6|5520.4|5517.6|5519.4|5516.6|12
1611855940000|2021-01-28 17:45:40|5519.9|5517.1|5520.4|5517.6|5520.4|5517.6|5519.9|5517.1|3
1611855950000|2021-01-28 17:45:50|5519.9|5517.1|5519.4|5516.6|5520.4|5517.6|5519.4|5516.6|43
1611855960000|2021-01-28 17:46:00|||||||||6
1611855970000|2021-01-28 17:46:10|5518.4|5515.6|5518.4|5515.6|5518.4|5515.6|5518.4|5515.6|46
1611855980000|2021-01-28 17:46:20|5517.9|5515.1|5518.4|5515.6|5518.4|5515.6|5517.9|5515.1|29
1611855990000|2021-01-28 17:46:30|5517.4|5514.6|5517.4|5514.6|5518.4|5515.6|5517.4|5514.6|10
1611856000000|2021-01-28 17:46:40|5517.9|5515.1|5517.4|5514.6|5517.9|5515.1|5517.4|5514.6|49
1611856010000|2021-01-28 17:46:50|5517.9|5515.1|5517.4|5514.6|5518.4|5515.6|5517.4|5514.6|16
1611856020000|2021-01-28 17:47:00|||||||||1
1611856030000|2021-01-28 17:47:10|5517.9|5515.1|5517.9|5515.1|5518.4|5515.6|5517.9|5515.1|15
1611856040000|2021-01-28 17:47:20|5517.4|5514.6|5517.4|5514.6|5517.4|5514.6|5516.9|5514.1|12
1611856050000|2021-01-28 17:47:30|||||||||1
1611856060000|2021-01-28 17:47:40|5516.9|5514.1|5517.4|5514.6|5517.4|5514.6|5516.4|5513.6|25
1611856070000|2021-01-28 17:47:50|5516.9|5514.1|5517.4|5514.6|5517.4|5514.6|5516.4|5513.6|14
1611856080000|2021-01-28 17:48:00|5516.9|5514.1|5518.4|5515.6|5518.4|5515.6|5516.9|5514.1|21
1611856090000|2021-01-28 17:48:10|5518.9|5516.1|5518.4|5515.6|5520.4|5517.6|5518.4|5515.6|39
1611856100000|2021-01-28 17:48:20|5517.9|5515.1|5518.4|5515.6|5518.4|5515.6|5517.4|5514.6|11
1611856110000|2021-01-28 17:48:30|5517.9|5515.1|5517.9|5515.1|5518.4|5515.6|5517.9|5515.1|13
1611856120000|2021-01-28 17:48:40|5517.4|5514.6|5517.4|5514.6|5517.9|5515.1|5517.4|5514.6|20
1611856130000|2021-01-28 17:48:50|5516.9|5514.1|5517.4|5514.6|5517.4|5514.6|5516.4|5513.6|25
1611856140000|2021-01-28 17:49:00|||||||||8
1611856150000|2021-01-28 17:49:10|||||||||8
1611856160000|2021-01-28 17:49:20|5516.4|5513.6|5517.4|5514.6|5517.4|5514.6|5516.4|5513.6|58
1611856170000|2021-01-28 17:49:30|5517.3|5514.5|5517.4|5514.6|5517.4|5514.6|5516.4|5513.6|24
1611856180000|2021-01-28 17:49:40|5516.9|5514.1|5518.4|5515.6|5518.4|5515.6|5516.4|5513.6|56
1611856190000|2021-01-28 17:49:50|5517.4|5514.6|5518.4|5515.6|5518.4|5515.6|5517.4|5514.6|12
1611856200000|2021-01-28 17:50:00|5521|5517|5519.4|5516.6|5521|5517.6|5518.9|5516.1|142
1611856210000|2021-01-28 17:50:10|5520.3|5517.5|5520.4|5517.6|5521.9|5519.1|5520.3|5517.5|13
1611856220000|2021-01-28 17:50:20|5519.4|5516.6|5519.4|5516.6|5520.4|5517.6|5519.4|5516.6|10
1611856230000|2021-01-28 17:50:30|||||||||11
1611856240000|2021-01-28 17:50:40|5518.9|5516.1|5518.4|5515.6|5518.9|5516.1|5518.4|5515.6|9
1611856250000|2021-01-28 17:50:50|5517.4|5514.6|5517.9|5515.1|5518.4|5515.6|5517.4|5514.6|10
1611856260000|2021-01-28 17:51:00|5517.4|5514.6|5519.4|5516.6|5519.4|5516.6|5517.4|5514.6|15
1611856270000|2021-01-28 17:51:10|5518.9|5516.1|5518.4|5515.6|5518.9|5516.1|5518.4|5515.6|57
1611856280000|2021-01-28 17:51:20|5517.9|5515.1|5517.4|5514.6|5517.9|5515.1|5517.4|5514.6|55
1611856290000|2021-01-28 17:51:30|5516.9|5514.1|5517.4|5514.6|5517.4|5514.6|5516.9|5514.1|15
1611856300000|2021-01-28 17:51:40|5516.4|5513.6|5517.4|5514.6|5517.4|5514.6|5516.4|5513.6|1807
1611856310000|2021-01-28 17:51:50|5516.9|5514.1|5517.4|5514.6|5518.4|5515.6|5516.9|5514.1|54
1611856320000|2021-01-28 17:52:00|5516.9|5514.1|5516.9|5514.1|5517.4|5514.6|5516.4|5513.6|3
1611856330000|2021-01-28 17:52:10|5516.4|5513.6|5517.4|5514.6|5517.4|5514.6|5516.4|5513.6|4
1611856340000|2021-01-28 17:52:20|5516.9|5514.1|5517.4|5514.6|5517.4|5514.6|5516.4|5513.6|39
1611856350000|2021-01-28 17:52:30|5516.9|5514.1|5516.9|5514.1|5517.4|5514.6|5516.9|5514.1|3
1611856360000|2021-01-28 17:52:40|5516.4|5513.6|5517.4|5514.6|5517.4|5514.6|5516.4|5513.6|13
1611856370000|2021-01-28 17:52:50|5516.9|5514.1|5517.4|5514.6|5517.4|5514.6|5516.9|5514.1|7
1611856380000|2021-01-28 17:53:00|5516.9|5514.1|5517.4|5514.6|5517.4|5514.6|5516.9|5514.1|18
1611856390000|2021-01-28 17:53:10|5517.9|5515.1|5518.4|5515.6|5518.4|5515.6|5517.9|5515.1|4
1611856400000|2021-01-28 17:53:20|5519.4|5516.6|5519.4|5516.6|5519.4|5516.6|5519.4|5516.6|21
1611856410000|2021-01-28 17:53:30|5518.4|5515.6|5517.9|5515.1|5518.9|5516.1|5517.9|5515.1|14
1611856420000|2021-01-28 17:53:40|5517.4|5514.6|5518.4|5515.6|5518.4|5515.6|5517.4|5514.6|5
1611856430000|2021-01-28 17:53:50|5517.9|5515.1|5517.4|5514.6|5518.4|5515.6|5517.4|5514.6|7
1611856440000|2021-01-28 17:54:00|||||||||14
1611856450000|2021-01-28 17:54:10|5516.9|5514.1|5517.4|5514.6|5517.4|5514.6|5516.9|5514.1|7
1611856460000|2021-01-28 17:54:20|5516.9|5514.1|5516.4|5513.6|5516.9|5514.1|5516.4|5513.6|7
1611856470000|2021-01-28 17:54:30|||||||||73
1611856480000|2021-01-28 17:54:40|5516.9|5514.1|5516.9|5514.1|5517.4|5514.6|5516.9|5514.1|33
1611856490000|2021-01-28 17:54:50|5516.4|5513.6|5516.4|5513.6|5517.4|5514.6|5516.4|5513.6|104
1611856500000|2021-01-28 17:55:00|5516.9|5514.1|5518.4|5515.6|5518.4|5515.6|5516.9|5514.1|40
1611856510000|2021-01-28 17:55:10|5517.9|5515.1|5516.4|5513.6|5517.9|5515.1|5516.4|5513.6|42
1611856520000|2021-01-28 17:55:20|||||||||38
1611856530000|2021-01-28 17:55:30|||||||||17
1611856540000|2021-01-28 17:55:40|||||||||105
1611856550000|2021-01-28 17:55:50|5517.4|5514.6|5516.4|5513.6|5517.4|5514.6|5516.4|5513.6|17
1611856560000|2021-01-28 17:56:00|5517.4|5514.6|5517.4|5514.6|5517.4|5514.6|5517.4|5514.6|30
1611856570000|2021-01-28 17:56:10|5516.9|5514.1|5517.4|5514.6|5517.4|5514.6|5516.9|5514.1|20
1611856580000|2021-01-28 17:56:20|5516.9|5514.1|5517.4|5514.6|5517.4|5514.6|5516.9|5514.1|13
1611856590000|2021-01-28 17:56:30|5516.4|5513.6|5516.9|5514.1|5517.4|5514.6|5516.4|5513.6|56
1611856600000|2021-01-28 17:56:40|5516.4|5513.6|5516.4|5513.6|5516.4|5513.6|5516.4|5513.6|13
1611856610000|2021-01-28 17:56:50|5516.9|5514.1|5517.4|5514.6|5517.4|5514.6|5516.9|5514.1|54
1611856620000|2021-01-28 17:57:00|5518.4|5515.6|5517.4|5514.6|5518.9|5516.1|5517.4|5514.6|32
1611856630000|2021-01-28 17:57:10|5516.4|5513.6|5516.9|5514.1|5516.9|5514.1|5516.4|5513.6|14
1611856640000|2021-01-28 17:57:20|5517.4|5514.6|5516.4|5513.6|5517.4|5514.6|5516.4|5513.6|16
1611856650000|2021-01-28 17:57:30|5516.9|5514.1|5516.4|5513.6|5516.9|5514.1|5516.4|5513.6|14
1611856660000|2021-01-28 17:57:40|||||||||4
1611856670000|2021-01-28 17:57:50|||||||||14
1611856680000|2021-01-28 17:58:00|||||||||3
1611856690000|2021-01-28 17:58:10|||||||||5
1611856700000|2021-01-28 17:58:20|||||||||44
1611856710000|2021-01-28 17:58:30|||||||||6
1611856720000|2021-01-28 17:58:40|5516.9|5514.1|5518.4|5515.6|5519.4|5516.6|5516.4|5513.6|47
1611856730000|2021-01-28 17:58:50|5517.9|5515.1|5518.4|5515.6|5518.4|5515.6|5517.9|5515.1|19
1611856740000|2021-01-28 17:59:00|5517.9|5515.1|5517.9|5515.1|5518.4|5515.6|5517.4|5514.6|15
1611856750000|2021-01-28 17:59:10|5517.4|5514.6|5518.4|5515.6|5518.4|5515.6|5517.4|5514.6|14
1611856760000|2021-01-28 17:59:20|5519.4|5516.6|5518.4|5515.6|5519.4|5516.6|5518.4|5515.6|21
1611856770000|2021-01-28 17:59:30|||||||||10
1611856780000|2021-01-28 17:59:40|5517.4|5514.6|5517.9|5515.1|5517.9|5515.1|5517.4|5514.6|27
1611856790000|2021-01-28 17:59:50|5517.4|5514.6|5518.4|5515.6|5518.4|5515.6|5517.4|5514.6|24
1611856800000|2021-01-28 18:00:00|5517.4|5514.6|5518.4|5515.6|5518.4|5515.6|5517.4|5514.6|51
1611856810000|2021-01-28 18:00:10|||||||||4
1611856820000|2021-01-28 18:00:20|5517.9|5515.1|5517.4|5514.6|5517.9|5515.1|5517.4|5514.6|44
1611856830000|2021-01-28 18:00:30|5518.4|5515.6|5518.4|5515.6|5518.4|5515.6|5518.4|5515.6|135
1611856840000|2021-01-28 18:00:40|5519.4|5516.6|5519.4|5516.6|5519.4|5516.6|5519.4|5516.6|19
1611856850000|2021-01-28 18:00:50|||||||||10
1611856860000|2021-01-28 18:01:00|||||||||21
1611856870000|2021-01-28 18:01:10|||||||||45
1611856880000|2021-01-28 18:01:20|5518.4|5515.6|5519.4|5516.6|5519.4|5516.6|5518.4|5515.6|77
1611856890000|2021-01-28 18:01:30|||||||||132
1611856900000|2021-01-28 18:01:40|||||||||8
1611856910000|2021-01-28 18:01:50|||||||||13
1611856920000|2021-01-28 18:02:00|||||||||10
1611856930000|2021-01-28 18:02:10|||||||||11
1611856940000|2021-01-28 18:02:20|5519.9|5517.1|5519.4|5516.6|5520.4|5517.6|5519.4|5516.6|52
1611856950000|2021-01-28 18:02:30|5520.4|5517.6|5519.4|5516.6|5520.4|5517.6|5519.4|5516.6|31
1611856960000|2021-01-28 18:02:40|5518.4|5515.6|5519.4|5516.6|5519.4|5516.6|5518.4|5515.6|16
1611856970000|2021-01-28 18:02:50|||||||||10
1611856980000|2021-01-28 18:03:00|||||||||34
1611856990000|2021-01-28 18:03:10|||||||||14
1611857000000|2021-01-28 18:03:20|||||||||11
1611857010000|2021-01-28 18:03:30|||||||||9
1611857020000|2021-01-28 18:03:40|5518.4|5515.6|5519.4|5516.6|5519.4|5516.6|5518.4|5515.6|19
1611857030000|2021-01-28 18:03:50|5520.4|5517.6|5519.4|5516.6|5520.4|5517.6|5519.4|5516.6|14
1611857040000|2021-01-28 18:04:00|5518.4|5515.6|5519.4|5516.6|5519.4|5516.6|5518.4|5515.6|23
1611857050000|2021-01-28 18:04:10|||||||||12
1611857060000|2021-01-28 18:04:20|5518.4|5515.6|5518.9|5516.1|5518.9|5516.1|5518.4|5515.6|45
1611857070000|2021-01-28 18:04:30|5518.4|5515.6|5520.4|5517.6|5521.4|5518.6|5518.4|5515.6|115
1611857080000|2021-01-28 18:04:40|5521.4|5518.6|5521.4|5518.6|5521.4|5518.6|5521.4|5518.6|18
1611857090000|2021-01-28 18:04:50|5520.4|5517.6|5520.4|5517.6|5520.4|5517.6|5520.4|5517.6|141
1611857100000|2021-01-28 18:05:00|5519.4|5516.6|5518.4|5515.6|5519.4|5516.6|5518.4|5515.6|41
1611857110000|2021-01-28 18:05:10|5517.9|5515.1|5516.4|5513.6|5517.9|5515.1|5516.4|5513.6|13
1611857120000|2021-01-28 18:05:20|5517.3|5514.5|5516.4|5513.6|5517.4|5514.6|5516.4|5513.6|41
1611857130000|2021-01-28 18:05:30|||||||||22
1611857140000|2021-01-28 18:05:40|5515.4|5512.6|5515.4|5512.6|5515.4|5512.6|5515.4|5512.6|9
1611857150000|2021-01-28 18:05:50|5514.4|5511.6|5515.3|5512.5|5515.3|5512.5|5514.4|5511.6|23
1611857160000|2021-01-28 18:06:00|5515.4|5512.6|5515.4|5512.6|5515.9|5513.1|5515.4|5512.6|30
1611857170000|2021-01-28 18:06:10|5514.4|5511.6|5514.4|5511.6|5515.4|5512.6|5514.4|5511.6|74
1611857180000|2021-01-28 18:06:20|5515.4|5512.6|5515.4|5512.6|5515.4|5512.6|5513.4|5510.6|46
1611857190000|2021-01-28 18:06:30|5514.4|5511.6|5514.4|5511.6|5514.9|5512.1|5514.4|5511.6|11
1611857200000|2021-01-28 18:06:40|5515.3|5512.5|5515.4|5512.6|5515.4|5512.6|5515.3|5512.5|92
1611857210000|2021-01-28 18:06:50|||||||||22
1611857220000|2021-01-28 18:07:00|||||||||38
1611857230000|2021-01-28 18:07:10|5515.9|5513.1|5516.4|5513.6|5516.4|5513.6|5515.4|5512.6|225
1611857240000|2021-01-28 18:07:20|5515.9|5513.1|5517.4|5514.6|5517.4|5514.6|5515.9|5513.1|60
1611857250000|2021-01-28 18:07:30|||||||||2
1611857260000|2021-01-28 18:07:40|5516.9|5514.1|5516.4|5513.6|5516.9|5514.1|5516.4|5513.6|10
1611857270000|2021-01-28 18:07:50|||||||||19
1611857280000|2021-01-28 18:08:00|5516.9|5514.1|5518.4|5515.6|5518.4|5515.6|5516.9|5514.1|55
1611857290000|2021-01-28 18:08:10|5519.4|5516.6|5518.4|5515.6|5519.4|5516.6|5517.9|5515.1|19
1611857300000|2021-01-28 18:08:20|5519.4|5516.6|5519.4|5516.6|5520.4|5517.6|5519.4|5516.6|43
1611857310000|2021-01-28 18:08:30|5519.9|5517.1|5520.4|5517.6|5521.4|5518.6|5519.9|5517.1|24
1611857320000|2021-01-28 18:08:40|5519.4|5516.6|5519.4|5516.6|5519.4|5516.6|5519.4|5516.6|66
1611857330000|2021-01-28 18:08:50|5519.9|5517.1|5519.4|5516.6|5520.4|5517.6|5519.4|5516.6|38
1611857340000|2021-01-28 18:09:00|5517.4|5514.6|5517.9|5515.1|5518.4|5515.6|5516.4|5513.6|54
1611857350000|2021-01-28 18:09:10|5518.4|5515.6|5517.4|5514.6|5518.4|5515.6|5517.4|5514.6|7
1611857360000|2021-01-28 18:09:20|||||||||13
1611857370000|2021-01-28 18:09:30|||||||||10
1611857380000|2021-01-28 18:09:40|5519.4|5516.6|5520.4|5517.6|5520.4|5517.6|5518.4|5515.6|54
1611857390000|2021-01-28 18:09:50|5519.4|5516.6|5520.4|5517.6|5520.4|5517.6|5519.4|5516.6|20
1611857400000|2021-01-28 18:10:00|||||||||88
1611857410000|2021-01-28 18:10:10|5519.9|5517.1|5518.4|5515.6|5520.4|5517.6|5518.4|5515.6|97
1611857420000|2021-01-28 18:10:20|5517.4|5514.6|5517.4|5514.6|5518.4|5515.6|5517.4|5514.6|21
1611857430000|2021-01-28 18:10:30|5517.9|5515.1|5518.4|5515.6|5518.4|5515.6|5517.4|5514.6|5
1611857440000|2021-01-28 18:10:40|5517.9|5515.1|5516.4|5513.6|5518.4|5515.6|5516.4|5513.6|3
1611857450000|2021-01-28 18:10:50|5517.4|5514.6|5518.4|5515.6|5518.4|5515.6|5517.4|5514.6|16
1611857460000|2021-01-28 18:11:00|5517.9|5515.1|5518.4|5515.6|5518.4|5515.6|5517.4|5514.6|14
1611857470000|2021-01-28 18:11:10|5517.9|5515.1|5517.4|5514.6|5517.9|5515.1|5516.4|5513.6|8
1611857480000|2021-01-28 18:11:20|5516.4|5513.6|5518.4|5515.6|5518.4|5515.6|5516.4|5513.6|7
1611857490000|2021-01-28 18:11:30|5517.4|5514.6|5517.4|5514.6|5517.4|5514.6|5517.4|5514.6|1
1611857500000|2021-01-28 18:11:40|5517.9|5515.1|5518.4|5515.6|5519.4|5516.6|5517.9|5515.1|3
1611857510000|2021-01-28 18:11:50|5517.4|5514.6|5517.4|5514.6|5517.9|5515.1|5517.4|5514.6|68
1611857520000|2021-01-28 18:12:00|5516.4|5513.6|5516.4|5513.6|5517.4|5514.6|5516.4|5513.6|19
1611857530000|2021-01-28 18:12:10|||||||||83
1611857540000|2021-01-28 18:12:20|5514.4|5511.6|5513.4|5510.6|5514.4|5511.6|5513.4|5510.6|80
1611857550000|2021-01-28 18:12:30|5514.4|5511.6|5514.4|5511.6|5514.4|5511.6|5514.4|5511.6|59
1611857560000|2021-01-28 18:12:40|5515.4|5512.6|5518.4|5515.6|5518.4|5515.6|5514.9|5512.1|298
1611857570000|2021-01-28 18:12:50|5517.9|5515.1|5517.4|5514.6|5517.9|5515.1|5517.4|5514.6|20
1611857580000|2021-01-28 18:13:00|5517.9|5515.1|5516.4|5513.6|5518.4|5515.6|5516.4|5513.6|20
1611857590000|2021-01-28 18:13:10|||||||||9
1611857600000|2021-01-28 18:13:20|5515.4|5512.6|5516.4|5513.6|5516.4|5513.6|5515.4|5512.6|22
1611857610000|2021-01-28 18:13:30|||||||||6
1611857620000|2021-01-28 18:13:40|5515.4|5512.6|5516.4|5513.6|5516.4|5513.6|5515.4|5512.6|24
1611857630000|2021-01-28 18:13:50|5517.3|5514.5|5516.9|5514.1|5517.4|5514.6|5516.4|5513.6|36
1611857640000|2021-01-28 18:14:00|5517.4|5514.6|5517.4|5514.6|5517.4|5514.6|5516.4|5513.6|27
1611857650000|2021-01-28 18:14:10|5518.4|5515.6|5518.4|5515.6|5518.4|5515.6|5517.4|5514.6|141
1611857660000|2021-01-28 18:14:20|5519.4|5516.6|5519.4|5516.6|5519.4|5516.6|5519.4|5516.6|34
1611857670000|2021-01-28 18:14:30|5518.4|5515.6|5518.4|5515.6|5518.4|5515.6|5518.4|5515.6|15
1611857680000|2021-01-28 18:14:40|5518.8|5516|5518.4|5515.6|5519.4|5516.6|5518.4|5515.6|89
1611857690000|2021-01-28 18:14:50|5518.9|5516.1|5519.4|5516.6|5519.4|5516.6|5518.9|5516.1|5
1611857700000|2021-01-28 18:15:00|5518.9|5516.1|5518.4|5515.6|5518.9|5516.1|5518.4|5515.6|354
1611857720000|2021-01-28 18:15:20|||||||||23
1611857730000|2021-01-28 18:15:30|5519.3|5516.5|5519.4|5516.6|5519.4|5516.6|5518.9|5516.1|18
1611857740000|2021-01-28 18:15:40|5519.9|5517.1|5519.4|5516.6|5519.9|5517.1|5519.4|5516.6|1
1611857750000|2021-01-28 18:15:50|5520.4|5517.6|5520.4|5517.6|5520.4|5517.6|5520.4|5517.6|6
1611857760000|2021-01-28 18:16:00|5520.9|5518.1|5521.4|5518.6|5521.4|5518.6|5520.4|5517.6|15
1611857780000|2021-01-28 18:16:20|5521.9|5519.1|5521.9|5519.1|5521.9|5519.1|5521.4|5518.6|24
1611857790000|2021-01-28 18:16:30|5522.3|5519.5|5522.4|5519.6|5522.4|5519.6|5521.4|5518.6|9
1611857800000|2021-01-28 18:16:40|||||||||6
1611857810000|2021-01-28 18:16:50|||||||||204
1611857820000|2021-01-28 18:17:00|5522.8|5520|5523.4|5520.6|5523.4|5520.6|5522.4|5519.6|122
1611857830000|2021-01-28 18:17:10|5523.9|5521.1|5524.4|5521.6|5524.4|5521.6|5523.4|5520.6|4
1611857840000|2021-01-28 18:17:20|5525.4|5522.6|5527.4|5524.6|5527.4|5524.6|5524.9|5522.1|244
1611857850000|2021-01-28 18:17:30|5526.4|5523.6|5525.4|5522.6|5526.9|5524.1|5525.4|5522.6|13
1611857860000|2021-01-28 18:17:40|5525.9|5523.1|5525.4|5522.6|5525.9|5523.1|5525.4|5522.6|52
1611857870000|2021-01-28 18:17:50|5524.4|5521.6|5524.9|5522.1|5524.9|5522.1|5524.4|5521.6|11
1611857880000|2021-01-28 18:18:00|5525.4|5522.6|5523.4|5520.6|5525.4|5522.6|5523.4|5520.6|6
1611857890000|2021-01-28 18:18:10|5524.4|5521.6|5523.9|5521.1|5524.4|5521.6|5523.9|5521.1|96
1611857900000|2021-01-28 18:18:20|5524.4|5521.6|5524.4|5521.6|5524.4|5521.6|5523.9|5521.1|374
1611857910000|2021-01-28 18:18:30|5524.3|5521.5|5524.4|5521.6|5524.4|5521.6|5523.4|5520.6|196
1611857920000|2021-01-28 18:18:40|5524.9|5522.1|5524.4|5521.6|5524.9|5522.1|5524.4|5521.6|253
1611857930000|2021-01-28 18:18:50|||||||||2
1611857940000|2021-01-28 18:19:00|||||||||67
1611857960000|2021-01-28 18:19:20|||||||||3
1611857970000|2021-01-28 18:19:30|||||||||17
1611857980000|2021-01-28 18:19:40|5525.3|5522.5|5525.4|5522.6|5525.4|5522.6|5524.4|5521.6|20
1611857990000|2021-01-28 18:19:50|||||||||3
1611858000000|2021-01-28 18:20:00|||||||||40
1611858010000|2021-01-28 18:20:10|||||||||4
1611858020000|2021-01-28 18:20:20|5524.4|5521.6|5523.4|5520.6|5524.4|5521.6|5523.4|5520.6|36
1611858030000|2021-01-28 18:20:30|||||||||38
1611858050000|2021-01-28 18:20:50|5523.9|5521.1|5524.4|5521.6|5524.4|5521.6|5523.4|5520.6|24
1611858060000|2021-01-28 18:21:00|5525.4|5522.6|5525.4|5522.6|5525.4|5522.6|5525.4|5522.6|24
1611858070000|2021-01-28 18:21:10|||||||||11
1611858080000|2021-01-28 18:21:20|||||||||2
1611858090000|2021-01-28 18:21:30|||||||||3
1611858110000|2021-01-28 18:21:50|||||||||2
1611858120000|2021-01-28 18:22:00|5524.4|5521.6|5524.4|5521.6|5524.4|5521.6|5524.4|5521.6|6
1611858130000|2021-01-28 18:22:10|5524.9|5522.1|5525.4|5522.6|5525.4|5522.6|5524.9|5522.1|263
1611858140000|2021-01-28 18:22:20|5524.4|5521.6|5524.4|5521.6|5524.9|5522.1|5524.4|5521.6|28
1611858150000|2021-01-28 18:22:30|5524.9|5522.1|5524.4|5521.6|5524.9|5522.1|5523.4|5520.6|61
1611858160000|2021-01-28 18:22:40|5524.9|5522.1|5525.4|5522.6|5525.4|5522.6|5524.4|5521.6|19
1611858170000|2021-01-28 18:22:50|5524.4|5521.6|5524.9|5522.1|5524.9|5522.1|5524.4|5521.6|106
1611858180000|2021-01-28 18:23:00|5525.4|5522.6|5525.4|5522.6|5526.4|5523.6|5525.4|5522.6|11
1611858190000|2021-01-28 18:23:10|5525.9|5523.1|5527.4|5524.6|5527.9|5525.1|5525.9|5523.1|22
1611858200000|2021-01-28 18:23:20|5528.4|5525.6|5527.4|5524.6|5528.4|5525.6|5527.4|5524.6|123
1611858210000|2021-01-28 18:23:30|||||||||13
1611858220000|2021-01-28 18:23:40|5528.4|5525.6|5528.4|5525.6|5528.4|5525.6|5528.4|5525.6|19
1611858230000|2021-01-28 18:23:50|||||||||4
1611858240000|2021-01-28 18:24:00|5527.9|5525.1|5528.4|5525.6|5528.4|5525.6|5527.9|5525.1|8
1611858250000|2021-01-28 18:24:10|||||||||5
1611858260000|2021-01-28 18:24:20|||||||||7
1611858270000|2021-01-28 18:24:30|5529.4|5526.6|5530.4|5527.6|5530.4|5527.6|5529.4|5526.6|86
1611858280000|2021-01-28 18:24:40|5531.4|5528.6|5531.4|5528.6|5531.9|5529.1|5531.4|5528.6|59
1611858290000|2021-01-28 18:24:50|5530.4|5527.6|5528.4|5525.6|5530.4|5527.6|5528.4|5525.6|2805
1611858300000|2021-01-28 18:25:00|5528.9|5526.1|5529.4|5526.6|5529.4|5526.6|5528.4|5525.6|443
1611858310000|2021-01-28 18:25:10|5530.4|5527.6|5531.4|5528.6|5531.4|5528.6|5530.4|5527.6|24
1611858320000|2021-01-28 18:25:20|5530.4|5527.6|5530.4|5527.6|5531.4|5528.6|5530.4|5527.6|37
1611858330000|2021-01-28 18:25:30|||||||||15
1611858340000|2021-01-28 18:25:40|5529.4|5526.6|5529.9|5527.1|5530.4|5527.6|5529.4|5526.6|17
1611858350000|2021-01-28 18:25:50|5530.4|5527.6|5531.4|5528.6|5531.4|5528.6|5529.4|5526.6|171
1611858360000|2021-01-28 18:26:00|||||||||8
1611858370000|2021-01-28 18:26:10|5532.4|5529.6|5532.9|5530.1|5533.4|5530.6|5532.4|5529.6|76
1611858380000|2021-01-28 18:26:20|5533.4|5530.6|5532.9|5530.1|5533.4|5530.6|5532.9|5530.1|14
1611858390000|2021-01-28 18:26:30|5532.4|5529.6|5531.4|5528.6|5532.4|5529.6|5531.4|5528.6|47
1611858400000|2021-01-28 18:26:40|5530.4|5527.6|5531.4|5528.6|5531.9|5529.1|5529.9|5527.1|1013
1611858410000|2021-01-28 18:26:50|5531.9|5529.1|5532.4|5529.6|5532.4|5529.6|5531.9|5529.1|8
1611858420000|2021-01-28 18:27:00|5531.9|5529.1|5531.9|5529.1|5531.9|5529.1|5531.4|5528.6|13
1611858430000|2021-01-28 18:27:10|5531.4|5528.6|5532.4|5529.6|5532.4|5529.6|5531.4|5528.6|5
1611858440000|2021-01-28 18:27:20|5531.4|5528.6|5531.4|5528.6|5531.4|5528.6|5531.4|5528.6|23
1611858450000|2021-01-28 18:27:30|5531.9|5529.1|5531.4|5528.6|5531.9|5529.1|5531.4|5528.6|3
1611858460000|2021-01-28 18:27:40|5530.9|5528.1|5531.4|5528.6|5531.4|5528.6|5530.9|5528.1|23
1611858470000|2021-01-28 18:27:50|5530.9|5528.1|5530.4|5527.6|5530.9|5528.1|5530.4|5527.6|9
1611858480000|2021-01-28 18:28:00|5530.9|5528.1|5531.4|5528.6|5531.9|5529.1|5530.9|5528.1|19
1611858490000|2021-01-28 18:28:10|5530.9|5528.1|5530.4|5527.6|5530.9|5528.1|5530.4|5527.6|5
1611858500000|2021-01-28 18:28:20|5530.9|5528.1|5530.4|5527.6|5530.9|5528.1|5530.4|5527.6|3
1611858510000|2021-01-28 18:28:30|5530.9|5528.1|5529.4|5526.6|5530.9|5528.1|5529.4|5526.6|8
1611858520000|2021-01-28 18:28:40|5530.4|5527.6|5530.4|5527.6|5530.4|5527.6|5530.4|5527.6|17
1611858530000|2021-01-28 18:28:50|||||||||6
1611858540000|2021-01-28 18:29:00|||||||||10
1611858550000|2021-01-28 18:29:10|5531.4|5528.6|5528.4|5525.6|5531.4|5528.6|5528.4|5525.6|94
1611858560000|2021-01-28 18:29:20|5528.9|5526.1|5529.4|5526.6|5529.4|5526.6|5528.9|5526.1|10
1611858570000|2021-01-28 18:29:30|||||||||28
1611858580000|2021-01-28 18:29:40|5528.9|5526.1|5529.4|5526.6|5529.4|5526.6|5528.9|5526.1|10
1611858590000|2021-01-28 18:29:50|5529.9|5527.1|5529.4|5526.6|5529.9|5527.1|5529.4|5526.6|5
1611858600000|2021-01-28 18:30:00|5529.9|5527.1|5529.9|5527.1|5530.4|5527.6|5529.4|5526.6|30
1611858610000|2021-01-28 18:30:10|5529.4|5526.6|5530.4|5527.6|5530.4|5527.6|5529.4|5526.6|21
1611858620000|2021-01-28 18:30:20|5531.4|5528.6|5529.4|5526.6|5531.4|5528.6|5529.4|5526.6|123
1611858630000|2021-01-28 18:30:30|5530.4|5527.6|5530.4|5527.6|5530.4|5527.6|5530.4|5527.6|4
1611858640000|2021-01-28 18:30:40|5530.9|5528.1|5530.4|5527.6|5531.4|5528.6|5530.4|5527.6|32
1611858650000|2021-01-28 18:30:50|5530.9|5528.1|5531.4|5528.6|5531.4|5528.6|5530.9|5528.1|14
1611858660000|2021-01-28 18:31:00|5530.4|5527.6|5530.4|5527.6|5530.4|5527.6|5530.4|5527.6|10
1611858670000|2021-01-28 18:31:10|5531.4|5528.6|5530.9|5528.1|5531.4|5528.6|5530.9|5528.1|18
1611858680000|2021-01-28 18:31:20|5531.4|5528.6|5532.4|5529.6|5532.4|5529.6|5531.4|5528.6|29
1611858690000|2021-01-28 18:31:30|5531.4|5528.6|5532.4|5529.6|5532.4|5529.6|5531.4|5528.6|12
1611858700000|2021-01-28 18:31:40|5531.9|5529.1|5532.4|5529.6|5532.4|5529.6|5531.4|5528.6|20
1611858710000|2021-01-28 18:31:50|5531.9|5529.1|5531.4|5528.6|5531.9|5529.1|5531.4|5528.6|4
1611858720000|2021-01-28 18:32:00|||||||||11
1611858730000|2021-01-28 18:32:10|5531.9|5529.1|5532.4|5529.6|5532.4|5529.6|5531.9|5529.1|1014
1611858740000|2021-01-28 18:32:20|5533.4|5530.6|5531.9|5529.1|5533.4|5530.6|5531.4|5528.6|111
1611858750000|2021-01-28 18:32:30|5532.4|5529.6|5531.4|5528.6|5533.4|5530.6|5531.4|5528.6|87
1611858760000|2021-01-28 18:32:40|5530.9|5528.1|5532.4|5529.6|5532.4|5529.6|5530.4|5527.6|109
1611858770000|2021-01-28 18:32:50|5532.9|5530.1|5532.4|5529.6|5533.4|5530.6|5532.4|5529.6|29
1611858780000|2021-01-28 18:33:00|5532.9|5530.1|5531.9|5529.1|5533.4|5530.6|5531.4|5528.6|21
1611858790000|2021-01-28 18:33:10|5532.4|5529.6|5532.4|5529.6|5532.4|5529.6|5531.4|5528.6|138
1611858800000|2021-01-28 18:33:20|5531.4|5528.6|5532.4|5529.6|5532.4|5529.6|5531.4|5528.6|46
1611858810000|2021-01-28 18:33:30|5531.9|5529.1|5531.9|5529.1|5532.4|5529.6|5531.4|5528.6|9
1611858820000|2021-01-28 18:33:40|5532.4|5529.6|5531.4|5528.6|5532.4|5529.6|5531.4|5528.6|3
1611858830000|2021-01-28 18:33:50|||||||||3
1611858840000|2021-01-28 18:34:00|5531.9|5529.1|5531.4|5528.6|5531.9|5529.1|5531.4|5528.6|6
1611858860000|2021-01-28 18:34:20|5530.4|5527.6|5530.4|5527.6|5531.9|5529.1|5530.4|5527.6|36
1611858870000|2021-01-28 18:34:30|5530.9|5528.1|5532.4|5529.6|5532.4|5529.6|5530.9|5528.1|11
1611858880000|2021-01-28 18:34:40|5531.9|5529.1|5532.4|5529.6|5532.4|5529.6|5531.9|5529.1|24
1611858890000|2021-01-28 18:34:50|5532.9|5530.1|5532.4|5529.6|5533.4|5530.6|5532.4|5529.6|51
1611858900000|2021-01-28 18:35:00|5532.9|5530.1|5534.4|5531.6|5534.9|5532.1|5532.9|5530.1|21
1611858910000|2021-01-28 18:35:10|5533.4|5530.6|5535.4|5532.6|5536.4|5533.6|5533.4|5530.6|205
1611858920000|2021-01-28 18:35:20|5534.4|5531.6|5534.4|5531.6|5534.4|5531.6|5534.4|5531.6|9
1611858930000|2021-01-28 18:35:30|5534.9|5532.1|5532.4|5529.6|5534.9|5532.1|5532.4|5529.6|28
1611858940000|2021-01-28 18:35:40|5533.4|5530.6|5533.9|5531.1|5534.4|5531.6|5532.4|5529.6|46
1611858950000|2021-01-28 18:35:50|5534.4|5531.6|5533.4|5530.6|5534.4|5531.6|5533.4|5530.6|5
1611858960000|2021-01-28 18:36:00|5534.4|5531.6|5533.4|5530.6|5534.4|5531.6|5533.4|5530.6|19
1611858980000|2021-01-28 18:36:20|||||||||2
1611858990000|2021-01-28 18:36:30|5532.4|5529.6|5532.4|5529.6|5532.4|5529.6|5532.4|5529.6|21
1611859000000|2021-01-28 18:36:40|5533.4|5530.6|5533.9|5531.1|5534.4|5531.6|5533.4|5530.6|14
1611859010000|2021-01-28 18:36:50|5533.4|5530.6|5533.4|5530.6|5533.9|5531.1|5533.4|5530.6|9
1611859020000|2021-01-28 18:37:00|5533.9|5531.1|5533.9|5531.1|5534.4|5531.6|5533.4|5530.6|9
1611859030000|2021-01-28 18:37:10|5533.4|5530.6|5534.4|5531.6|5534.4|5531.6|5533.4|5530.6|7
1611859040000|2021-01-28 18:37:20|5533.4|5530.6|5532.4|5529.6|5533.4|5530.6|5532.4|5529.6|90
1611859050000|2021-01-28 18:37:30|||||||||48
1611859060000|2021-01-28 18:37:40|||||||||11
1611859070000|2021-01-28 18:37:50|5532.9|5530.1|5533.4|5530.6|5533.4|5530.6|5532.9|5530.1|14
1611859080000|2021-01-28 18:38:00|5532.4|5529.6|5531.4|5528.6|5532.4|5529.6|5531.4|5528.6|82
1611859090000|2021-01-28 18:38:10|5532.4|5529.6|5532.4|5529.6|5532.4|5529.6|5531.4|5528.6|58
1611859100000|2021-01-28 18:38:20|5531.4|5528.6|5532.4|5529.6|5532.4|5529.6|5531.4|5528.6|14
1611859110000|2021-01-28 18:38:30|5530.4|5527.6|5532.4|5529.6|5532.4|5529.6|5529.4|5526.6|94
1611859120000|2021-01-28 18:38:40|5531.4|5528.6|5531.9|5529.1|5532.4|5529.6|5531.4|5528.6|70
1611859130000|2021-01-28 18:38:50|5531.4|5528.6|5532.4|5529.6|5532.9|5530.1|5531.4|5528.6|31
1611859140000|2021-01-28 18:39:00|5533.4|5530.6|5532.4|5529.6|5533.4|5530.6|5532.4|5529.6|21
1611859150000|2021-01-28 18:39:10|||||||||8
1611859160000|2021-01-28 18:39:20|5532.9|5530.1|5532.4|5529.6|5532.9|5530.1|5532.4|5529.6|11
1611859170000|2021-01-28 18:39:30|5532.9|5530.1|5532.4|5529.6|5533.4|5530.6|5532.4|5529.6|14
1611859180000|2021-01-28 18:39:40|5532.9|5530.1|5532.4|5529.6|5532.9|5530.1|5532.4|5529.6|14
1611859190000|2021-01-28 18:39:50|||||||||5
1611859200000|2021-01-28 18:40:00|5532.9|5530.1|5532.9|5530.1|5533.3|5530.5|5532.4|5529.6|22
1611859210000|2021-01-28 18:40:10|5533.3|5530.5|5532.9|5530.1|5533.4|5530.6|5532.4|5529.6|6
1611859220000|2021-01-28 18:40:20|5532.4|5529.6|5533.4|5530.6|5533.4|5530.6|5532.4|5529.6|14
1611859230000|2021-01-28 18:40:30|5533.3|5530.5|5533.4|5530.6|5533.4|5530.6|5533.3|5530.5|4
1611859250000|2021-01-28 18:40:50|5532.4|5529.6|5532.9|5530.1|5532.9|5530.1|5532.4|5529.6|23
1611859260000|2021-01-28 18:41:00|5532.4|5529.6|5534.4|5531.6|5534.4|5531.6|5532.4|5529.6|18
1611859270000|2021-01-28 18:41:10|5533.9|5531.1|5532.4|5529.6|5534.4|5531.6|5532.4|5529.6|25
1611859280000|2021-01-28 18:41:20|5532.9|5530.1|5533.4|5530.6|5533.4|5530.6|5532.4|5529.6|11
1611859290000|2021-01-28 18:41:30|||||||||10
1611859300000|2021-01-28 18:41:40|5533.9|5531.1|5533.4|5530.6|5533.9|5531.1|5533.4|5530.6|16
1611859310000|2021-01-28 18:41:50|5533.9|5531.1|5533.4|5530.6|5533.9|5531.1|5533.4|5530.6|36
1611859320000|2021-01-28 18:42:00|5532.4|5529.6|5532.4|5529.6|5532.9|5530.1|5532.4|5529.6|15
1611859330000|2021-01-28 18:42:10|5532.3|5529.5|5533.3|5530.5|5533.3|5530.5|5532.3|5529.5|215
1611859340000|2021-01-28 18:42:20|5533.4|5530.6|5532.9|5530.1|5533.4|5530.6|5532.4|5529.6|16
1611859350000|2021-01-28 18:42:30|5533.4|5530.6|5532.4|5529.6|5533.4|5530.6|5532.4|5529.6|2
1611859360000|2021-01-28 18:42:40|5532.9|5530.1|5532.9|5530.1|5532.9|5530.1|5532.9|5530.1|1
1611859370000|2021-01-28 18:42:50|5532.4|5529.6|5532.9|5530.1|5532.9|5530.1|5532.4|5529.6|2
1611859380000|2021-01-28 18:43:00|5532.4|5529.6|5532.4|5529.6|5532.9|5530.1|5532.4|5529.6|27
1611859390000|2021-01-28 18:43:10|5532.9|5530.1|5532.4|5529.6|5532.9|5530.1|5532.4|5529.6|3
1611859400000|2021-01-28 18:43:20|5532.9|5530.1|5532.4|5529.6|5532.9|5530.1|5532.4|5529.6|10
1611859410000|2021-01-28 18:43:30|5532.9|5530.1|5533.3|5530.5|5533.3|5530.5|5532.9|5530.1|76
1611859420000|2021-01-28 18:43:40|5533.4|5530.6|5532.4|5529.6|5533.4|5530.6|5532.4|5529.6|28
1611859430000|2021-01-28 18:43:50|5532.8|5530|5532.9|5530.1|5533.4|5530.6|5532.8|5530|11
1611859440000|2021-01-28 18:44:00|5533.3|5530.5|5534.4|5531.6|5534.4|5531.6|5532.3|5529.5|50
1611859450000|2021-01-28 18:44:10|5533.4|5530.6|5533.4|5530.6|5533.4|5530.6|5533.4|5530.6|10
1611859460000|2021-01-28 18:44:20|||||||||39
1611859470000|2021-01-28 18:44:30|5533.9|5531.1|5533.4|5530.6|5533.9|5531.1|5533.4|5530.6|13
1611859480000|2021-01-28 18:44:40|||||||||3
1611859490000|2021-01-28 18:44:50|5532.9|5530.1|5533.4|5530.6|5533.4|5530.6|5532.4|5529.6|41
1611859500000|2021-01-28 18:45:00|5534.4|5531.6|5533.4|5530.6|5534.4|5531.6|5533.4|5530.6|15
1611859510000|2021-01-28 18:45:10|5532.4|5529.6|5532.4|5529.6|5532.4|5529.6|5532.4|5529.6|126
1611859520000|2021-01-28 18:45:20|||||||||6
1611859530000|2021-01-28 18:45:30|5531.9|5529.1|5532.4|5529.6|5532.4|5529.6|5531.9|5529.1|3
1611859540000|2021-01-28 18:45:40|5533.4|5530.6|5532.4|5529.6|5533.4|5530.6|5532.4|5529.6|15
1611859550000|2021-01-28 18:45:50|5531.9|5529.1|5531.4|5528.6|5531.9|5529.1|5531.4|5528.6|32
1611859560000|2021-01-28 18:46:00|5531.9|5529.1|5532.9|5530.1|5532.9|5530.1|5531.4|5528.6|6
1611859570000|2021-01-28 18:46:10|5532.4|5529.6|5532.4|5529.6|5532.9|5530.1|5532.4|5529.6|3
1611859580000|2021-01-28 18:46:20|5531.9|5529.1|5531.9|5529.1|5531.9|5529.1|5531.4|5528.6|23
1611859590000|2021-01-28 18:46:30|5532.4|5529.6|5531.9|5529.1|5532.4|5529.6|5531.9|5529.1|234
1611859600000|2021-01-28 18:46:40|5531.4|5528.6|5532.4|5529.6|5532.4|5529.6|5531.4|5528.6|10
1611859610000|2021-01-28 18:46:50|5531.4|5528.6|5531.4|5528.6|5531.9|5529.1|5531.4|5528.6|31
1611859620000|2021-01-28 18:47:00|5530.4|5527.6|5530.9|5528.1|5530.9|5528.1|5530.4|5527.6|59
1611859630000|2021-01-28 18:47:10|5530.4|5527.6|5530.9|5528.1|5531.4|5528.6|5530.4|5527.6|10
1611859640000|2021-01-28 18:47:20|5531.4|5528.6|5531.4|5528.6|5531.4|5528.6|5529.4|5526.6|65
1611859650000|2021-01-28 18:47:30|5531.9|5529.1|5532.4|5529.6|5532.4|5529.6|5531.4|5528.6|9
1611859660000|2021-01-28 18:47:40|5531.9|5529.1|5532.4|5529.6|5532.4|5529.6|5531.4|5528.6|23
1611859670000|2021-01-28 18:47:50|5531.9|5529.1|5531.4|5528.6|5531.9|5529.1|5531.4|5528.6|3
1611859680000|2021-01-28 18:48:00|5530.4|5527.6|5530.4|5527.6|5531.4|5528.6|5529.4|5526.6|540
1611859690000|2021-01-28 18:48:10|5530.9|5528.1|5530.4|5527.6|5530.9|5528.1|5530.4|5527.6|55
1611859700000|2021-01-28 18:48:20|5531.4|5528.6|5530.9|5528.1|5531.4|5528.6|5530.4|5527.6|79
1611859710000|2021-01-28 18:48:30|5530.4|5527.6|5530.4|5527.6|5530.4|5527.6|5530.4|5527.6|1
1611859720000|2021-01-28 18:48:40|5529.4|5526.6|5529.4|5526.6|5529.4|5526.6|5529.4|5526.6|18
1611859730000|2021-01-28 18:48:50|5530.4|5527.6|5530.4|5527.6|5530.4|5527.6|5530.4|5527.6|16
1611859740000|2021-01-28 18:49:00|5529.4|5526.6|5530.4|5527.6|5530.4|5527.6|5529.4|5526.6|113
1611859750000|2021-01-28 18:49:10|5529.3|5526.5|5528.4|5525.6|5529.3|5526.5|5528.4|5525.6|9
1611859760000|2021-01-28 18:49:20|5529.4|5526.6|5528.4|5525.6|5529.4|5526.6|5528.4|5525.6|548
1611859770000|2021-01-28 18:49:30|5528.9|5526.1|5529.4|5526.6|5529.4|5526.6|5528.4|5525.6|6
1611859780000|2021-01-28 18:49:40|5529.9|5527.1|5529.4|5526.6|5529.9|5527.1|5529.4|5526.6|3
1611859790000|2021-01-28 18:49:50|5529.9|5527.1|5532.9|5530.1|5533.3|5530.5|5529.4|5526.6|90
1611859800000|2021-01-28 18:50:00|5532.4|5529.6|5531.4|5528.6|5533.3|5530.5|5531.4|5528.6|39
1611859810000|2021-01-28 18:50:10|5531.3|5528.5|5531.4|5528.6|5531.4|5528.6|5531.3|5528.5|57
1611859820000|2021-01-28 18:50:20|||||||||60
1611859830000|2021-01-28 18:50:30|5531.3|5528.5|5529.9|5527.1|5531.3|5528.5|5529.4|5526.6|37
1611859840000|2021-01-28 18:50:40|5530.4|5527.6|5529.9|5527.1|5530.4|5527.6|5529.4|5526.6|34
1611859850000|2021-01-28 18:50:50|5529.4|5526.6|5529.9|5527.1|5530.4|5527.6|5529.4|5526.6|12
1611859860000|2021-01-28 18:51:00|5530.4|5527.6|5531.9|5529.1|5532.4|5529.6|5530.4|5527.6|14
1611859870000|2021-01-28 18:51:10|5532.3|5529.5|5531.9|5529.1|5532.4|5529.6|5531.4|5528.6|11
1611859880000|2021-01-28 18:51:20|5532.4|5529.6|5531.9|5529.1|5532.4|5529.6|5531.4|5528.6|9
1611859890000|2021-01-28 18:51:30|5532.4|5529.6|5531.9|5529.1|5532.4|5529.6|5531.4|5528.6|0
1611859900000|2021-01-28 18:51:40|5531.4|5528.6|5531.4|5528.6|5532.4|5529.6|5531.4|5528.6|8
1611859910000|2021-01-28 18:51:50|5531.9|5529.1|5531.4|5528.6|5532.4|5529.6|5531.4|5528.6|23
1611859920000|2021-01-28 18:52:00|||||||||7
1611859930000|2021-01-28 18:52:10|5530.4|5527.6|5530.9|5528.1|5531.4|5528.6|5530.4|5527.6|33
1611859940000|2021-01-28 18:52:20|5531.4|5528.6|5531.4|5528.6|5531.4|5528.6|5530.4|5527.6|16
1611859950000|2021-01-28 18:52:30|5530.4|5527.6|5531.4|5528.6|5531.4|5528.6|5530.4|5527.6|83
1611859960000|2021-01-28 18:52:40|5532.4|5529.6|5531.9|5529.1|5532.4|5529.6|5531.4|5528.6|2
1611859970000|2021-01-28 18:52:50|5532.4|5529.6|5531.4|5528.6|5532.4|5529.6|5531.4|5528.6|2
1611859980000|2021-01-28 18:53:00|5531.9|5529.1|5533.9|5531.1|5534.4|5531.6|5531.9|5529.1|67
1611859990000|2021-01-28 18:53:10|5534.4|5531.6|5534.4|5531.6|5534.4|5531.6|5533.4|5530.6|5
1611860000000|2021-01-28 18:53:20|5535.4|5532.6|5535.4|5532.6|5535.4|5532.6|5534.9|5532.1|28
1611860010000|2021-01-28 18:53:30|5536.3|5533.5|5536.4|5533.6|5536.8|5534|5536.3|5533.5|21
1611860020000|2021-01-28 18:53:40|5536.3|5533.5|5536.4|5533.6|5536.4|5533.6|5535.4|5532.6|38
1611860030000|2021-01-28 18:53:50|5537.3|5534.5|5536.4|5533.6|5537.3|5534.5|5536.4|5533.6|17
1611860040000|2021-01-28 18:54:00|5536.9|5534.1|5537.9|5535.1|5538.3|5535.5|5536.4|5533.6|10
1611860050000|2021-01-28 18:54:10|5538.3|5535.5|5539.3|5536.5|5539.3|5536.5|5537.4|5534.6|98
1611860060000|2021-01-28 18:54:20|5539.4|5536.6|5541.3|5538.5|5541.4|5538.6|5539.4|5536.6|410
1611860070000|2021-01-28 18:54:30|5541.4|5538.6|5538.9|5536.1|5541.4|5538.6|5538.9|5536.1|46
1611860080000|2021-01-28 18:54:40|5539.4|5536.6|5539.9|5537.1|5540.4|5537.6|5538.4|5535.6|36
1611860090000|2021-01-28 18:54:50|5540.3|5537.5|5539.4|5536.6|5541.3|5538.5|5539.4|5536.6|59
1611860100000|2021-01-28 18:55:00|5539.9|5537.1|5539.9|5537.1|5539.9|5537.1|5539.4|5536.6|10
1611860110000|2021-01-28 18:55:10|5539.4|5536.6|5539.4|5536.6|5539.4|5536.6|5539.4|5536.6|51
1611860120000|2021-01-28 18:55:20|||||||||16
1611860130000|2021-01-28 18:55:30|||||||||32
1611860140000|2021-01-28 18:55:40|5538.4|5535.6|5538.4|5535.6|5538.4|5535.6|5538.4|5535.6|15
1611860150000|2021-01-28 18:55:50|5537.4|5534.6|5537.4|5534.6|5537.4|5534.6|5537.4|5534.6|22
1611860160000|2021-01-28 18:56:00|5536.4|5533.6|5537.3|5534.5|5538.4|5535.6|5536.4|5533.6|76
1611860170000|2021-01-28 18:56:10|5537.4|5534.6|5537.4|5534.6|5537.4|5534.6|5536.4|5533.6|69
1611860180000|2021-01-28 18:56:20|5537.3|5534.5|5536.4|5533.6|5537.3|5534.5|5536.4|5533.6|35
1611860190000|2021-01-28 18:56:30|5536.9|5534.1|5537.3|5534.5|5537.4|5534.6|5536.9|5534.1|41
1611860200000|2021-01-28 18:56:40|5537.4|5534.6|5537.4|5534.6|5537.4|5534.6|5536.4|5533.6|3
1611860210000|2021-01-28 18:56:50|5538.3|5535.5|5537.4|5534.6|5538.4|5535.6|5537.4|5534.6|40
1611860220000|2021-01-28 18:57:00|||||||||6
1611860230000|2021-01-28 18:57:10|5537.3|5534.5|5537.4|5534.6|5537.4|5534.6|5536.4|5533.6|16
1611860240000|2021-01-28 18:57:20|5536.4|5533.6|5536.4|5533.6|5536.9|5534.1|5536.4|5533.6|57
1611860250000|2021-01-28 18:57:30|5536.9|5534.1|5535.4|5532.6|5536.9|5534.1|5535.4|5532.6|1019
1611860260000|2021-01-28 18:57:40|5535.9|5533.1|5536.4|5533.6|5536.4|5533.6|5535.4|5532.6|8
1611860270000|2021-01-28 18:57:50|||||||||7
1611860280000|2021-01-28 18:58:00|5537.4|5534.6|5535.4|5532.6|5537.4|5534.6|5535.4|5532.6|94
1611860290000|2021-01-28 18:58:10|5536.3|5533.5|5536.4|5533.6|5536.4|5533.6|5535.4|5532.6|8
1611860300000|2021-01-28 18:58:20|5535.9|5533.1|5535.4|5532.6|5536.4|5533.6|5535.4|5532.6|18
1611860310000|2021-01-28 18:58:30|5536.3|5533.5|5536.4|5533.6|5536.4|5533.6|5535.4|5532.6|29
1611860320000|2021-01-28 18:58:40|5535.4|5532.6|5535.9|5533.1|5536.4|5533.6|5535.4|5532.6|59
1611860330000|2021-01-28 18:58:50|5535.4|5532.6|5536.4|5533.6|5536.4|5533.6|5535.4|5532.6|35
1611860340000|2021-01-28 18:59:00|5535.4|5532.6|5535.4|5532.6|5536.4|5533.6|5535.4|5532.6|56
1611860350000|2021-01-28 18:59:10|5536.3|5533.5|5536.4|5533.6|5536.4|5533.6|5536.3|5533.5|31
1611860360000|2021-01-28 18:59:20|5536.9|5534.1|5536.4|5533.6|5537.3|5534.5|5536.4|5533.6|12
1611860370000|2021-01-28 18:59:30|5535.9|5533.1|5535.9|5533.1|5535.9|5533.1|5535.9|5533.1|18
1611860380000|2021-01-28 18:59:40|5536.4|5533.6|5536.9|5534.1|5536.9|5534.1|5535.4|5532.6|29
1611860390000|2021-01-28 18:59:50|5536.4|5533.6|5536.4|5533.6|5536.4|5533.6|5535.4|5532.6|26
1611860400000|2021-01-28 19:00:00|||||||||5
1611860410000|2021-01-28 19:00:10|5536.9|5534.1|5539.9|5537.1|5540.4|5537.6|5536.4|5533.6|30
1611860420000|2021-01-28 19:00:20|5539.4|5536.6|5538.9|5536.1|5540.4|5537.6|5538.9|5536.1|80
1611860430000|2021-01-28 19:00:30|5539.3|5536.5|5539.4|5536.6|5539.4|5536.6|5539.3|5536.5|2
1611860440000|2021-01-28 19:00:40|5539.9|5537.1|5539.3|5536.5|5540.3|5537.5|5539.3|5536.5|13
1611860450000|2021-01-28 19:00:50|5539.4|5536.6|5540.4|5537.6|5540.4|5537.6|5539.4|5536.6|18
1611860460000|2021-01-28 19:01:00|5541.3|5538.5|5541.4|5538.6|5541.4|5538.6|5541.3|5538.5|27
1611860470000|2021-01-28 19:01:10|5541.3|5538.5|5542.4|5539.6|5542.4|5539.6|5541.3|5538.5|36
1611860480000|2021-01-28 19:01:20|5542.3|5539.5|5540.4|5537.6|5542.3|5539.5|5540.4|5537.6|50
1611860490000|2021-01-28 19:01:30|5540.3|5537.5|5537.4|5534.6|5540.3|5537.5|5537.4|5534.6|26
1611860500000|2021-01-28 19:01:40|5538.3|5535.5|5537.9|5535.1|5538.4|5535.6|5537.4|5534.6|63
1611860510000|2021-01-28 19:01:50|5538.4|5535.6|5536.4|5533.6|5538.4|5535.6|5536.4|5533.6|134
1611860520000|2021-01-28 19:02:00|5536.9|5534.1|5537.4|5534.6|5537.9|5535.1|5536.4|5533.6|17
1611860530000|2021-01-28 19:02:10|5538.3|5535.5|5537.4|5534.6|5538.4|5535.6|5537.4|5534.6|4
1611860540000|2021-01-28 19:02:20|5536.4|5533.6|5536.4|5533.6|5536.4|5533.6|5536.4|5533.6|12
1611860550000|2021-01-28 19:02:30|||||||||1
1611860560000|2021-01-28 19:02:40|5535.4|5532.6|5535.4|5532.6|5535.9|5533.1|5535.4|5532.6|3
1611860570000|2021-01-28 19:02:50|5535.9|5533.1|5534.9|5532.1|5535.9|5533.1|5534.4|5531.6|27
1611860580000|2021-01-28 19:03:00|5535.4|5532.6|5535.9|5533.1|5536.3|5533.5|5534.9|5532.1|15
1611860590000|2021-01-28 19:03:10|5536.4|5533.6|5536.9|5534.1|5537.4|5534.6|5536.4|5533.6|9
1611860600000|2021-01-28 19:03:20|5537.4|5534.6|5536.4|5533.6|5537.4|5534.6|5536.4|5533.6|3
1611860610000|2021-01-28 19:03:30|5535.4|5532.6|5535.4|5532.6|5535.4|5532.6|5535.4|5532.6|10
1611860620000|2021-01-28 19:03:40|||||||||1
1611860630000|2021-01-28 19:03:50|5534.9|5532.1|5534.9|5532.1|5534.9|5532.1|5534.4|5531.6|19
1611860640000|2021-01-28 19:04:00|5535.4|5532.6|5535.4|5532.6|5535.4|5532.6|5535.4|5532.6|10
1611860650000|2021-01-28 19:04:10|5534.4|5531.6|5534.9|5532.1|5535.4|5532.6|5534.4|5531.6|12
1611860660000|2021-01-28 19:04:20|5534.4|5531.6|5534.4|5531.6|5534.9|5532.1|5534.4|5531.6|6
1611860670000|2021-01-28 19:04:30|5533.9|5531.1|5532.4|5529.6|5533.9|5531.1|5531.9|5529.1|39
1611860680000|2021-01-28 19:04:40|||||||||4
1611860690000|2021-01-28 19:04:50|5531.4|5528.6|5530.9|5528.1|5531.9|5529.1|5530.4|5527.6|52
1611860700000|2021-01-28 19:05:00|5530.4|5527.6|5532.4|5529.6|5532.4|5529.6|5530.4|5527.6|19
1611860710000|2021-01-28 19:05:10|||||||||5
1611860720000|2021-01-28 19:05:20|5533.4|5530.6|5533.9|5531.1|5534.4|5531.6|5532.9|5530.1|51
1611860730000|2021-01-28 19:05:30|5534.4|5531.6|5533.4|5530.6|5534.4|5531.6|5532.4|5529.6|9
1611860740000|2021-01-28 19:05:40|5533.9|5531.1|5533.9|5531.1|5534.4|5531.6|5533.4|5530.6|8
1611860750000|2021-01-28 19:05:50|5534.4|5531.6|5533.9|5531.1|5534.4|5531.6|5533.4|5530.6|11
1611860760000|2021-01-28 19:06:00|5533.4|5530.6|5535.4|5532.6|5535.4|5532.6|5533.4|5530.6|885
1611860770000|2021-01-28 19:06:10|5536.4|5533.6|5537.4|5534.6|5537.4|5534.6|5536.4|5533.6|56
1611860780000|2021-01-28 19:06:20|5537.3|5534.5|5536.4|5533.6|5537.3|5534.5|5536.4|5533.6|85
1611860790000|2021-01-28 19:06:30|5536.9|5534.1|5535.4|5532.6|5536.9|5534.1|5535.4|5532.6|25
1611860800000|2021-01-28 19:06:40|5536.3|5533.5|5535.4|5532.6|5537.3|5534.5|5535.4|5532.6|86
1611860810000|2021-01-28 19:06:50|5535.3|5532.5|5534.9|5532.1|5535.4|5532.6|5534.4|5531.6|26
1611860820000|2021-01-28 19:07:00|5534.4|5531.6|5533.4|5530.6|5534.9|5532.1|5533.4|5530.6|83
1611860830000|2021-01-28 19:07:10|5534.3|5531.5|5535.4|5532.6|5535.4|5532.6|5534.3|5531.5|33
1611860840000|2021-01-28 19:07:20|5536.4|5533.6|5537.4|5534.6|5538.3|5535.5|5535.9|5533.1|49
1611860850000|2021-01-28 19:07:30|5537.3|5534.5|5536.8|5534|5538.4|5535.6|5536.8|5534|132
1611860860000|2021-01-28 19:07:40|5537.3|5534.5|5537.3|5534.5|5537.4|5534.6|5536.9|5534.1|48
1611860870000|2021-01-28 19:07:50|5536.4|5533.6|5537.3|5534.5|5537.3|5534.5|5536.3|5533.5|42
1611860880000|2021-01-28 19:08:00|||||||||5
1611860890000|2021-01-28 19:08:10|5538.3|5535.5|5538.4|5535.6|5538.8|5536|5537.4|5534.6|42
1611860900000|2021-01-28 19:08:20|5538.8|5536|5536.8|5534|5538.8|5536|5536.3|5533.5|113
1611860910000|2021-01-28 19:08:30|5537.3|5534.5|5536.9|5534.1|5537.8|5535|5536.4|5533.6|22
1611860920000|2021-01-28 19:08:40|5537.3|5534.5|5537.9|5535.1|5538.3|5535.5|5537.3|5534.5|6
1611860930000|2021-01-28 19:08:50|5537.4|5534.6|5536.4|5533.6|5537.4|5534.6|5536.4|5533.6|4
1611860940000|2021-01-28 19:09:00|5536.3|5533.5|5538.3|5535.5|5538.3|5535.5|5536.3|5533.5|794
1611860950000|2021-01-28 19:09:10|5537.9|5535.1|5538.9|5536.1|5539.3|5536.5|5537.9|5535.1|7
1611860960000|2021-01-28 19:09:20|5538.4|5535.6|5538.8|5536|5539.3|5536.5|5537.9|5535.1|45
1611860970000|2021-01-28 19:09:30|5538.4|5535.6|5534.9|5532.1|5538.4|5535.6|5534.9|5532.1|73
1611860980000|2021-01-28 19:09:40|5535.3|5532.5|5536.3|5533.5|5536.4|5533.6|5535.3|5532.5|39
1611860990000|2021-01-28 19:09:50|5535.9|5533.1|5533.8|5531|5535.9|5533.1|5533.3|5530.5|49
1611861000000|2021-01-28 19:10:00|5533.4|5530.6|5531.9|5529.1|5534.3|5531.5|5531.9|5529.1|58
1611861010000|2021-01-28 19:10:10|5532.3|5529.5|5530.3|5527.5|5532.3|5529.5|5530.3|5527.5|41
1611861020000|2021-01-28 19:10:20|5530.4|5527.6|5530.8|5528|5530.9|5528.1|5530.3|5527.5|34
1611861030000|2021-01-28 19:10:30|5530.9|5528.1|5527.9|5525.1|5530.9|5528.1|5527.4|5524.6|131
1611861040000|2021-01-28 19:10:40|5528.3|5525.5|5527.3|5524.5|5528.3|5525.5|5526.4|5523.6|105
1611861050000|2021-01-28 19:10:50|5526.9|5524.1|5527.3|5524.5|5527.3|5524.5|5526.3|5523.5|17
1611861060000|2021-01-28 19:11:00|5526.4|5523.6|5526.3|5523.5|5527.3|5524.5|5525.4|5522.6|47
1611861070000|2021-01-28 19:11:10|5525.4|5522.6|5525.3|5522.5|5525.9|5523.1|5524.3|5521.5|64
1611861080000|2021-01-28 19:11:20|5525.8|5523|5525.9|5523.1|5525.9|5523.1|5524.9|5522.1|13
1611861090000|2021-01-28 19:11:30|5525.4|5522.6|5524.4|5521.6|5525.9|5523.1|5524.4|5521.6|29
1611861100000|2021-01-28 19:11:40|5524.9|5522.1|5523.3|5520.5|5524.9|5522.1|5523.3|5520.5|60
1611861110000|2021-01-28 19:11:50|5522.4|5519.6|5522.9|5520.1|5522.9|5520.1|5521.4|5518.6|154
1611861120000|2021-01-28 19:12:00|5522.8|5520|5521.4|5518.6|5522.8|5520|5521.4|5518.6|41
1611861130000|2021-01-28 19:12:10|5521.8|5519|5520.3|5517.5|5521.9|5519.1|5520.3|5517.5|92
1611861140000|2021-01-28 19:12:20|5520.4|5517.6|5521.4|5518.6|5521.4|5518.6|5520.4|5517.6|30
1611861150000|2021-01-28 19:12:30|5521.3|5518.5|5520.9|5518.1|5521.3|5518.5|5520.4|5517.6|13
1611861160000|2021-01-28 19:12:40|5521.3|5518.5|5522.3|5519.5|5522.3|5519.5|5520.4|5517.6|25
1611861170000|2021-01-28 19:12:50|5521.4|5518.6|5521.9|5519.1|5521.9|5519.1|5521.4|5518.6|40
1611861180000|2021-01-28 19:13:00|5521.4|5518.6|5522.3|5519.5|5522.3|5519.5|5521.4|5518.6|17
1611861190000|2021-01-28 19:13:10|5522.4|5519.6|5520.8|5518|5522.4|5519.6|5520.4|5517.6|63
1611861200000|2021-01-28 19:13:20|5520.9|5518.1|5521.3|5518.5|5521.3|5518.5|5520.4|5517.6|6
1611861210000|2021-01-28 19:13:30|5521.4|5518.6|5523.3|5520.5|5523.3|5520.5|5521.4|5518.6|6
1611861220000|2021-01-28 19:13:40|5521.4|5518.6|5522.3|5519.5|5522.9|5520.1|5521.4|5518.6|192
1611861230000|2021-01-28 19:13:50|5521.9|5519.1|5522.4|5519.6|5522.9|5520.1|5521.9|5519.1|7
1611861240000|2021-01-28 19:14:00|5522.3|5519.5|5522.8|5520|5522.8|5520|5522.3|5519.5|43
1611861250000|2021-01-28 19:14:10|5523.3|5520.5|5521.9|5519.1|5523.3|5520.5|5521.9|5519.1|38
1611861260000|2021-01-28 19:14:20|5522.3|5519.5|5522.3|5519.5|5522.3|5519.5|5521.9|5519.1|116
1611861270000|2021-01-28 19:14:30|5521.4|5518.6|5521.4|5518.6|5521.4|5518.6|5521.4|5518.6|8
1611861280000|2021-01-28 19:14:40|5521.3|5518.5|5521.3|5518.5|5521.4|5518.6|5520.4|5517.6|7
1611861290000|2021-01-28 19:14:50|5521.4|5518.6|5522.3|5519.5|5522.4|5519.6|5520.9|5518.1|19
1611861300000|2021-01-28 19:15:00|5522.4|5519.6|5523.4|5520.6|5523.4|5520.6|5522.4|5519.6|19
1611861310000|2021-01-28 19:15:10|5523.3|5520.5|5521.4|5518.6|5523.3|5520.5|5521.4|5518.6|59
1611861320000|2021-01-28 19:15:20|5521.3|5518.5|5520.9|5518.1|5521.3|5518.5|5520.4|5517.6|19
1611861330000|2021-01-28 19:15:30|5520.4|5517.6|5521.3|5518.5|5521.4|5518.6|5520.4|5517.6|28
1611861340000|2021-01-28 19:15:40|5521.4|5518.6|5522.3|5519.5|5522.3|5519.5|5521.4|5518.6|9
1611861350000|2021-01-28 19:15:50|5521.9|5519.1|5521.4|5518.6|5523.3|5520.5|5521.4|5518.6|22
1611861360000|2021-01-28 19:16:00|5521.8|5519|5521.4|5518.6|5522.3|5519.5|5521.4|5518.6|39
1611861370000|2021-01-28 19:16:10|5520.9|5518.1|5520.9|5518.1|5521.3|5518.5|5520.9|5518.1|17
1611861380000|2021-01-28 19:16:20|5521.3|5518.5|5520.4|5517.6|5521.3|5518.5|5520.4|5517.6|17
1611861390000|2021-01-28 19:16:30|5520.9|5518.1|5521.8|5519|5522.3|5519.5|5520.4|5517.6|132
1611861400000|2021-01-28 19:16:40|5522.3|5519.5|5522.3|5519.5|5522.3|5519.5|5522.3|5519.5|0
1611861410000|2021-01-28 19:16:50|5521.9|5519.1|5522.3|5519.5|5522.4|5519.6|5521.9|5519.1|33
1611861420000|2021-01-28 19:17:00|5521.9|5519.1|5522.4|5519.6|5523.3|5520.5|5521.4|5518.6|68
1611861430000|2021-01-28 19:17:10|5521.9|5519.1|5522.3|5519.5|5522.4|5519.6|5521.4|5518.6|89
1611861440000|2021-01-28 19:17:20|5521.3|5518.5|5521.4|5518.6|5521.4|5518.6|5521.3|5518.5|27
1611861450000|2021-01-28 19:17:30|5521.3|5518.5|5521.3|5518.5|5521.3|5518.5|5520.4|5517.6|33
1611861460000|2021-01-28 19:17:40|5520.4|5517.6|5520.4|5517.6|5520.4|5517.6|5520.4|5517.6|22
1611861470000|2021-01-28 19:17:50|5520.3|5517.5|5520.3|5517.5|5520.3|5517.5|5520.3|5517.5|8
1611861480000|2021-01-28 19:18:00|5520.8|5518|5520.4|5517.6|5521.3|5518.5|5520.3|5517.5|268
1611861490000|2021-01-28 19:18:10|5520.3|5517.5|5519.8|5517|5520.3|5517.5|5519.4|5516.6|156
1611861500000|2021-01-28 19:18:20|5520.3|5517.5|5520.4|5517.6|5520.9|5518.1|5519.8|5517|71
1611861510000|2021-01-28 19:18:30|5520.3|5517.5|5520.4|5517.6|5521.4|5518.6|5520.3|5517.5|43
1611861520000|2021-01-28 19:18:40|5520.8|5518|5521.4|5518.6|5521.4|5518.6|5520.4|5517.6|199
1611861530000|2021-01-28 19:18:50|5521.3|5518.5|5521.8|5519|5522.4|5519.6|5521.3|5518.5|247
1611861540000|2021-01-28 19:19:00|5522.3|5519.5|5521.4|5518.6|5522.3|5519.5|5521.4|5518.6|33
1611861550000|2021-01-28 19:19:10|5521.3|5518.5|5521.3|5518.5|5521.4|5518.6|5521.3|5518.5|3
1611861560000|2021-01-28 19:19:20|5521.4|5518.6|5521.4|5518.6|5521.4|5518.6|5521.3|5518.5|11
1611861570000|2021-01-28 19:19:30|5521.3|5518.5|5521.3|5518.5|5521.4|5518.6|5520.9|5518.1|13
1611861580000|2021-01-28 19:19:40|5521.4|5518.6|5523.4|5520.6|5523.4|5520.6|5521.4|5518.6|140
1611861590000|2021-01-28 19:19:50|5523.9|5521.1|5523.4|5520.6|5524.3|5521.5|5523.4|5520.6|54
1611861600000|2021-01-28 19:20:00|5523.3|5520.5|5522.3|5519.5|5523.3|5520.5|5522.3|5519.5|52
1611861610000|2021-01-28 19:20:10|5522.4|5519.6|5524.3|5521.5|5525.3|5522.5|5522.4|5519.6|61
1611861620000|2021-01-28 19:20:20|5523.9|5521.1|5524.4|5521.6|5524.8|5522|5523.9|5521.1|24
1611861630000|2021-01-28 19:20:30|5524.8|5522|5525.3|5522.5|5525.3|5522.5|5524.4|5521.6|6
1611861640000|2021-01-28 19:20:40|5524.4|5521.6|5523.4|5520.6|5524.4|5521.6|5523.4|5520.6|54
1611861650000|2021-01-28 19:20:50|5522.9|5520.1|5523.3|5520.5|5523.3|5520.5|5522.8|5520|6
1611861660000|2021-01-28 19:21:00|5522.8|5520|5524.3|5521.5|5524.3|5521.5|5522.4|5519.6|31
1611861670000|2021-01-28 19:21:10|5524.4|5521.6|5524.3|5521.5|5524.8|5522|5523.4|5520.6|27
1611861680000|2021-01-28 19:21:20|5523.8|5521|5523.4|5520.6|5524.3|5521.5|5523.3|5520.5|12
1611861690000|2021-01-28 19:21:30|5523.3|5520.5|5524.3|5521.5|5524.3|5521.5|5523.3|5520.5|13
1611861700000|2021-01-28 19:21:40|5524.4|5521.6|5525.3|5522.5|5525.3|5522.5|5524.4|5521.6|5
1611861710000|2021-01-28 19:21:50|5525.4|5522.6|5526.3|5523.5|5526.3|5523.5|5525.4|5522.6|25
1611861720000|2021-01-28 19:22:00|5525.9|5523.1|5523.3|5520.5|5525.9|5523.1|5522.4|5519.6|47
1611861730000|2021-01-28 19:22:10|5522.4|5519.6|5522.3|5519.5|5523.3|5520.5|5521.4|5518.6|27
1611861740000|2021-01-28 19:22:20|5522.4|5519.6|5520.4|5517.6|5522.4|5519.6|5520.4|5517.6|35
1611861750000|2021-01-28 19:22:30|5520.9|5518.1|5521.3|5518.5|5521.4|5518.6|5520.4|5517.6|21
1611861760000|2021-01-28 19:22:40|5520.9|5518.1|5520.4|5517.6|5521.4|5518.6|5520.4|5517.6|41
1611861770000|2021-01-28 19:22:50|5520.8|5518|5520.4|5517.6|5521.3|5518.5|5520.3|5517.5|29
1611861780000|2021-01-28 19:23:00|5520.8|5518|5522.3|5519.5|5522.3|5519.5|5520.4|5517.6|31
1611861790000|2021-01-28 19:23:10|5522.4|5519.6|5522.3|5519.5|5522.4|5519.6|5522.3|5519.5|12
1611861800000|2021-01-28 19:23:20|5521.4|5518.6|5521.4|5518.6|5522.3|5519.5|5521.4|5518.6|96
1611861810000|2021-01-28 19:23:30|||||||||11
1611861820000|2021-01-28 19:23:40|5520.9|5518.1|5520.9|5518.1|5521.3|5518.5|5520.8|5518|8
1611861830000|2021-01-28 19:23:50|5520.4|5517.6|5520.4|5517.6|5521.3|5518.5|5520.4|5517.6|58
1611861840000|2021-01-28 19:24:00|5520.8|5518|5520.4|5517.6|5520.9|5518.1|5520.4|5517.6|22
1611861850000|2021-01-28 19:24:10|5520.3|5517.5|5520.8|5518|5521.3|5518.5|5519.4|5516.6|204
1611861860000|2021-01-28 19:24:20|5521.3|5518.5|5520.9|5518.1|5521.3|5518.5|5520.4|5517.6|129
1611861870000|2021-01-28 19:24:30|5521.3|5518.5|5521.3|5518.5|5521.4|5518.6|5520.9|5518.1|90
1611861880000|2021-01-28 19:24:40|5521.4|5518.6|5520.9|5518.1|5521.4|5518.6|5520.4|5517.6|203
1611861890000|2021-01-28 19:24:50|5521.3|5518.5|5521.3|5518.5|5521.4|5518.6|5520.4|5517.6|303
1611861900000|2021-01-28 19:25:00|5520.9|5518.1|5523.3|5520.5|5523.3|5520.5|5520.4|5517.6|221
1611861910000|2021-01-28 19:25:10|5523.4|5520.6|5524.4|5521.6|5525.4|5522.6|5523.4|5520.6|69
1611861920000|2021-01-28 19:25:20|5523.9|5521.1|5524.8|5522|5524.8|5522|5523.9|5521.1|59
1611861930000|2021-01-28 19:25:30|5524.9|5522.1|5525.4|5522.6|5526.3|5523.5|5524.8|5522|184
1611861940000|2021-01-28 19:25:40|5525.3|5522.5|5526.3|5523.5|5526.4|5523.6|5524.4|5521.6|179
1611861950000|2021-01-28 19:25:50|5526.4|5523.6|5524.4|5521.6|5526.4|5523.6|5524.4|5521.6|67
1611861960000|2021-01-28 19:26:00|5523.9|5521.1|5522.4|5519.6|5524.3|5521.5|5521.9|5519.1|53
1611861970000|2021-01-28 19:26:10|5522.3|5519.5|5521.3|5518.5|5522.4|5519.6|5521.3|5518.5|23
1611861980000|2021-01-28 19:26:20|5521.4|5518.6|5521.4|5518.6|5522.4|5519.6|5520.4|5517.6|78
1611861990000|2021-01-28 19:26:30|5521.8|5519|5521.9|5519.1|5522.4|5519.6|5521.4|5518.6|28
1611862000000|2021-01-28 19:26:40|5521.4|5518.6|5521.9|5519.1|5521.9|5519.1|5521.4|5518.6|84
1611862010000|2021-01-28 19:26:50|5522.3|5519.5|5522.4|5519.6|5523.3|5520.5|5522.3|5519.5|203
1611862020000|2021-01-28 19:27:00|5522.9|5520.1|5522.4|5519.6|5523.4|5520.6|5522.3|5519.5|189
1611862030000|2021-01-28 19:27:10|5523.3|5520.5|5522.9|5520.1|5523.4|5520.6|5522.3|5519.5|303
1611862040000|2021-01-28 19:27:20|5523.3|5520.5|5524.4|5521.6|5525.3|5522.5|5522.8|5520|231
1611862050000|2021-01-28 19:27:30|5524.3|5521.5|5522.4|5519.6|5524.3|5521.5|5522.4|5519.6|161
1611862060000|2021-01-28 19:27:40|5522.3|5519.5|5521.8|5519|5522.8|5520|5521.3|5518.5|245
1611862070000|2021-01-28 19:27:50|5522.3|5519.5|5522.3|5519.5|5522.4|5519.6|5520.9|5518.1|406
1611862080000|2021-01-28 19:28:00|5521.4|5518.6|5519.4|5516.6|5521.4|5518.6|5519.4|5516.6|615
1611862090000|2021-01-28 19:28:10|5519.8|5517|5517.4|5514.6|5520.3|5517.5|5517.4|5514.6|571
1611862100000|2021-01-28 19:28:20|5518.3|5515.5|5515.9|5513.1|5518.3|5515.5|5514.4|5511.6|515
1611862110000|2021-01-28 19:28:30|5516.3|5513.5|5514.3|5511.5|5516.3|5513.5|5514.3|5511.5|1264
1611862120000|2021-01-28 19:28:40|5513.4|5510.6|5510.3|5507.5|5513.4|5510.6|5510.3|5507.5|498
1611862130000|2021-01-28 19:28:50|5509.4|5506.6|5509.3|5506.5|5510.4|5507.6|5509.3|5506.5|549
1611862140000|2021-01-28 19:29:00|5508.8|5506|5508.3|5505.5|5509.3|5506.5|5506.3|5503.5|920
1611862150000|2021-01-28 19:29:10|5508.8|5506|5508.3|5505.5|5509.3|5506.5|5507.3|5504.5|439
1611862160000|2021-01-28 19:29:20|5507.8|5505|5506.3|5503.5|5508.3|5505.5|5506.3|5503.5|1554
1611862170000|2021-01-28 19:29:30|5506.8|5504|5508.3|5505.5|5508.3|5505.5|5506.3|5503.5|835
1611862180000|2021-01-28 19:29:40|5507.4|5504.6|5508.3|5505.5|5508.3|5505.5|5507.3|5504.5|512
1611862190000|2021-01-28 19:29:50|||||||||550
1611862200000|2021-01-28 19:30:00|5508.8|5506|5508.3|5505.5|5509.3|5506.5|5508.3|5505.5|373
1611862210000|2021-01-28 19:30:10|5508.8|5506|5508.3|5505.5|5509.3|5506.5|5508.3|5505.5|607
1611862220000|2021-01-28 19:30:20|5509.3|5506.5|5508.3|5505.5|5509.3|5506.5|5508.3|5505.5|98
1611862230000|2021-01-28 19:30:30|5507.4|5504.6|5507.3|5504.5|5507.4|5504.6|5506.3|5503.5|185
1611862240000|2021-01-28 19:30:40|5508.3|5505.5|5508.3|5505.5|5509.3|5506.5|5508.3|5505.5|226
1611862250000|2021-01-28 19:30:50|5508.4|5505.6|5508.4|5505.6|5509.3|5506.5|5508.4|5505.6|77
1611862260000|2021-01-28 19:31:00|5508.3|5505.5|5507.8|5505|5509.3|5506.5|5507.8|5505|132
1611862270000|2021-01-28 19:31:10|5508.3|5505.5|5507.3|5504.5|5508.3|5505.5|5507.3|5504.5|106
1611862280000|2021-01-28 19:31:20|5507.4|5504.6|5508.3|5505.5|5508.3|5505.5|5507.3|5504.5|62
1611862290000|2021-01-28 19:31:30|5508.4|5505.6|5508.3|5505.5|5508.4|5505.6|5508.3|5505.5|95
1611862300000|2021-01-28 19:31:40|||||||||37
1611862310000|2021-01-28 19:31:50|5509.3|5506.5|5509.3|5506.5|5509.3|5506.5|5509.3|5506.5|68
1611862320000|2021-01-28 19:32:00|5510.3|5507.5|5509.3|5506.5|5510.3|5507.5|5509.3|5506.5|155
1611862330000|2021-01-28 19:32:10|5508.3|5505.5|5508.3|5505.5|5508.3|5505.5|5508.3|5505.5|69
1611862340000|2021-01-28 19:32:20|||||||||6
1611862350000|2021-01-28 19:32:30|5507.4|5504.6|5507.3|5504.5|5507.4|5504.6|5507.3|5504.5|166
1611862360000|2021-01-28 19:32:40|5506.8|5504|5507.3|5504.5|5507.3|5504.5|5506.8|5504|53
1611862370000|2021-01-28 19:32:50|5506.8|5504|5506.3|5503.5|5506.8|5504|5506.3|5503.5|35
1611862380000|2021-01-28 19:33:00|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|5506.4|5503.6|83
1611862390000|2021-01-28 19:33:10|5508.3|5505.5|5506.3|5503.5|5508.3|5505.5|5506.3|5503.5|85
1611862400000|2021-01-28 19:33:20|5506.8|5504|5509.3|5506.5|5510.3|5507.5|5506.8|5504|133
1611862410000|2021-01-28 19:33:30|5510.3|5507.5|5511.3|5508.5|5512.3|5509.5|5508.8|5506|313
1611862420000|2021-01-28 19:33:40|5512.3|5509.5|5511.3|5508.5|5512.3|5509.5|5511.3|5508.5|57
1611862430000|2021-01-28 19:33:50|5512.3|5509.5|5512.3|5509.5|5513.3|5510.5|5512.3|5509.5|63
1611862440000|2021-01-28 19:34:00|5512.8|5510|5513.3|5510.5|5513.3|5510.5|5512.3|5509.5|76
1611862450000|2021-01-28 19:34:10|5512.8|5510|5513.3|5510.5|5514.3|5511.5|5512.8|5510|71
1611862460000|2021-01-28 19:34:20|5512.8|5510|5513.3|5510.5|5513.3|5510.5|5512.3|5509.5|20
1611862470000|2021-01-28 19:34:30|5512.3|5509.5|5512.3|5509.5|5513.3|5510.5|5512.3|5509.5|200
1611862480000|2021-01-28 19:34:40|5511.3|5508.5|5512.3|5509.5|5512.3|5509.5|5511.3|5508.5|61
1611862490000|2021-01-28 19:34:50|5512.8|5510|5512.3|5509.5|5512.8|5510|5512.3|5509.5|10
1611862500000|2021-01-28 19:35:00|5512.8|5510|5512.3|5509.5|5513.3|5510.5|5512.3|5509.5|100
1611862510000|2021-01-28 19:35:10|5511.8|5509|5512.3|5509.5|5512.3|5509.5|5511.8|5509|38
1611862520000|2021-01-28 19:35:20|5511.8|5509|5511.8|5509|5511.8|5509|5511.3|5508.5|1
1611862530000|2021-01-28 19:35:30|5511.3|5508.5|5511.3|5508.5|5511.3|5508.5|5511.3|5508.5|58
1611862540000|2021-01-28 19:35:40|5511.8|5509|5511.8|5509|5511.8|5509|5511.8|5509|21
1611862550000|2021-01-28 19:35:50|5512.3|5509.5|5512.3|5509.5|5512.3|5509.5|5511.8|5509|5
1611862560000|2021-01-28 19:36:00|5513.3|5510.5|5512.3|5509.5|5513.3|5510.5|5512.3|5509.5|45
1611862570000|2021-01-28 19:36:10|5511.8|5509|5512.3|5509.5|5512.3|5509.5|5511.8|5509|24
1611862580000|2021-01-28 19:36:20|5511.8|5509|5510.3|5507.5|5512.3|5509.5|5510.3|5507.5|26
1611862590000|2021-01-28 19:36:30|5511.3|5508.5|5510.8|5508|5511.3|5508.5|5510.3|5507.5|45
1611862600000|2021-01-28 19:36:40|5511.3|5508.5|5511.3|5508.5|5511.3|5508.5|5510.3|5507.5|33
1611862610000|2021-01-28 19:36:50|5510.8|5508|5510.3|5507.5|5510.8|5508|5510.3|5507.5|19
1611862620000|2021-01-28 19:37:00|5511.3|5508.5|5511.3|5508.5|5512.3|5509.5|5511.3|5508.5|74
1611862630000|2021-01-28 19:37:10|5510.8|5508|5511.3|5508.5|5511.3|5508.5|5510.8|5508|28
1611862640000|2021-01-28 19:37:20|||||||||2
1611862650000|2021-01-28 19:37:30|||||||||55
1611862660000|2021-01-28 19:37:40|5511.8|5509|5511.3|5508.5|5512.3|5509.5|5511.3|5508.5|18
1611862670000|2021-01-28 19:37:50|5510.3|5507.5|5510.3|5507.5|5510.3|5507.5|5510.3|5507.5|21
1611862680000|2021-01-28 19:38:00|5511.3|5508.5|5511.3|5508.5|5511.3|5508.5|5510.3|5507.5|86
1611862690000|2021-01-28 19:38:10|||||||||35
1611862700000|2021-01-28 19:38:20|5511.8|5509|5511.3|5508.5|5512.3|5509.5|5511.3|5508.5|15
1611862710000|2021-01-28 19:38:30|||||||||2
1611862720000|2021-01-28 19:38:40|5512.3|5509.5|5511.3|5508.5|5512.3|5509.5|5511.3|5508.5|95
1611862740000|2021-01-28 19:39:00|5511.8|5509|5512.3|5509.5|5512.3|5509.5|5511.8|5509|66
1611862750000|2021-01-28 19:39:10|5511.8|5509|5511.8|5509|5511.8|5509|5511.3|5508.5|24
1611862760000|2021-01-28 19:39:20|5512.3|5509.5|5511.3|5508.5|5512.3|5509.5|5511.3|5508.5|20
1611862770000|2021-01-28 19:39:30|||||||||15
1611862780000|2021-01-28 19:39:40|||||||||28
1611862790000|2021-01-28 19:39:50|||||||||57
1611862800000|2021-01-28 19:40:00|||||||||5
1611862810000|2021-01-28 19:40:10|5511.8|5509|5511.8|5509|5511.8|5509|5511.8|5509|54
1611862820000|2021-01-28 19:40:20|5511.3|5508.5|5511.3|5508.5|5512.3|5509.5|5511.3|5508.5|19
1611862830000|2021-01-28 19:40:30|||||||||4
1611862840000|2021-01-28 19:40:40|||||||||30
1611862850000|2021-01-28 19:40:50|5509.3|5506.5|5511.3|5508.5|5511.3|5508.5|5509.3|5506.5|185
1611862860000|2021-01-28 19:41:00|||||||||39
1611862890000|2021-01-28 19:41:30|||||||||1
1611862900000|2021-01-28 19:41:40|||||||||4
1611862910000|2021-01-28 19:41:50|||||||||56
1611862920000|2021-01-28 19:42:00|||||||||33
1611862930000|2021-01-28 19:42:10|5510.3|5507.5|5511.3|5508.5|5511.3|5508.5|5510.3|5507.5|76
1611862940000|2021-01-28 19:42:20|5511.8|5509|5511.8|5509|5512.3|5509.5|5511.3|5508.5|100
1611862950000|2021-01-28 19:42:30|5512.3|5509.5|5511.3|5508.5|5512.3|5509.5|5510.8|5508|11
1611862960000|2021-01-28 19:42:40|5511.8|5509|5512.3|5509.5|5512.3|5509.5|5511.8|5509|38
1611862970000|2021-01-28 19:42:50|5511.8|5509|5512.3|5509.5|5512.3|5509.5|5511.3|5508.5|40
1611862980000|2021-01-28 19:43:00|5513.3|5510.5|5514.3|5511.5|5514.3|5511.5|5513.3|5510.5|9
1611862990000|2021-01-28 19:43:10|5513.3|5510.5|5512.3|5509.5|5513.3|5510.5|5512.3|5509.5|78
1611863000000|2021-01-28 19:43:20|5511.3|5508.5|5512.3|5509.5|5512.3|5509.5|5511.3|5508.5|24
1611863010000|2021-01-28 19:43:30|||||||||55
1611863020000|2021-01-28 19:43:40|||||||||72
1611863030000|2021-01-28 19:43:50|||||||||25
1611863040000|2021-01-28 19:44:00|5513.3|5510.5|5512.3|5509.5|5513.3|5510.5|5512.3|5509.5|56
1611863050000|2021-01-28 19:44:10|||||||||106
1611863060000|2021-01-28 19:44:20|5512.8|5510|5513.3|5510.5|5513.3|5510.5|5512.8|5510|12
1611863070000|2021-01-28 19:44:30|5512.8|5510|5514.3|5511.5|5514.3|5511.5|5512.8|5510|5
1611863080000|2021-01-28 19:44:40|||||||||12
1611863100000|2021-01-28 19:45:00|5513.8|5511|5514.3|5511.5|5514.3|5511.5|5513.8|5511|55
1611863110000|2021-01-28 19:45:10|5513.3|5510.5|5513.3|5510.5|5513.3|5510.5|5513.3|5510.5|6
1611863120000|2021-01-28 19:45:20|5512.8|5510|5513.3|5510.5|5513.3|5510.5|5512.8|5510|10
1611863130000|2021-01-28 19:45:30|5512.3|5509.5|5512.3|5509.5|5512.3|5509.5|5512.3|5509.5|4
1611863140000|2021-01-28 19:45:40|||||||||1
1611863150000|2021-01-28 19:45:50|5511.3|5508.5|5511.3|5508.5|5511.3|5508.5|5511.3|5508.5|61
1611863160000|2021-01-28 19:46:00|5510.3|5507.5|5511.3|5508.5|5511.3|5508.5|5510.3|5507.5|17
1611863170000|2021-01-28 19:46:10|5510.8|5508|5511.3|5508.5|5511.3|5508.5|5510.8|5508|2
1611863180000|2021-01-28 19:46:20|5510.3|5507.5|5510.3|5507.5|5510.3|5507.5|5510.3|5507.5|22
1611863190000|2021-01-28 19:46:30|5510.8|5508|5511.3|5508.5|5511.3|5508.5|5510.8|5508|2
1611863200000|2021-01-28 19:46:40|5512.3|5509.5|5511.8|5509|5512.3|5509.5|5511.3|5508.5|8
1611863210000|2021-01-28 19:46:50|5512.3|5509.5|5512.3|5509.5|5512.3|5509.5|5511.3|5508.5|52
1611863220000|2021-01-28 19:47:00|5511.3|5508.5|5512.3|5509.5|5512.3|5509.5|5511.3|5508.5|53
1611863240000|2021-01-28 19:47:20|5511.3|5508.5|5512.3|5509.5|5512.3|5509.5|5511.3|5508.5|37
1611863250000|2021-01-28 19:47:30|5513.3|5510.5|5512.8|5510|5513.3|5510.5|5512.3|5509.5|10
1611863260000|2021-01-28 19:47:40|5513.3|5510.5|5512.3|5509.5|5513.3|5510.5|5512.3|5509.5|4
1611863280000|2021-01-28 19:48:00|5511.3|5508.5|5512.3|5509.5|5512.3|5509.5|5511.3|5508.5|131
1611863290000|2021-01-28 19:48:10|5511.3|5508.5|5511.3|5508.5|5511.3|5508.5|5511.3|5508.5|10
1611863300000|2021-01-28 19:48:20|5511.8|5509|5511.8|5509|5511.8|5509|5511.3|5508.5|21
1611863310000|2021-01-28 19:48:30|5512.3|5509.5|5512.3|5509.5|5512.3|5509.5|5512.3|5509.5|0
1611863330000|2021-01-28 19:48:50|||||||||1
1611863340000|2021-01-28 19:49:00|||||||||110
1611863350000|2021-01-28 19:49:10|5513.3|5510.5|5514.3|5511.5|5514.3|5511.5|5513.3|5510.5|115
1611863360000|2021-01-28 19:49:20|||||||||3
1611863370000|2021-01-28 19:49:30|||||||||1
1611863380000|2021-01-28 19:49:40|5513.3|5510.5|5514.3|5511.5|5514.3|5511.5|5513.3|5510.5|3
1611863390000|2021-01-28 19:49:50|||||||||5
1611863420000|2021-01-28 19:50:20|||||||||1
1611863430000|2021-01-28 19:50:30|5513.3|5510.5|5514.3|5511.5|5514.3|5511.5|5513.3|5510.5|51
1611863480000|2021-01-28 19:51:20|||||||||2
1611863500000|2021-01-28 19:51:40|||||||||1
1611863510000|2021-01-28 19:51:50|5515.3|5512.5|5515.3|5512.5|5515.3|5512.5|5515.3|5512.5|30
1611863520000|2021-01-28 19:52:00|||||||||3
1611863530000|2021-01-28 19:52:10|5516.3|5513.5|5516.3|5513.5|5516.3|5513.5|5516.3|5513.5|113
1611863540000|2021-01-28 19:52:20|||||||||4
1611863550000|2021-01-28 19:52:30|5515.3|5512.5|5515.3|5512.5|5515.3|5512.5|5515.3|5512.5|39
1611863560000|2021-01-28 19:52:40|5515.8|5513|5515.8|5513|5515.8|5513|5515.8|5513|39
1611863570000|2021-01-28 19:52:50|5516.3|5513.5|5516.3|5513.5|5516.3|5513.5|5516.3|5513.5|28
1611863580000|2021-01-28 19:53:00|||||||||6
1611863590000|2021-01-28 19:53:10|5515.3|5512.5|5515.3|5512.5|5515.8|5513|5515.3|5512.5|11
1611863600000|2021-01-28 19:53:20|5515.8|5513|5515.3|5512.5|5515.8|5513|5515.3|5512.5|0
1611863630000|2021-01-28 19:53:50|||||||||1
1611863640000|2021-01-28 19:54:00|5515.8|5513|5513.3|5510.5|5515.8|5513|5512.3|5509.5|24
1611863650000|2021-01-28 19:54:10|5513.8|5511|5512.3|5509.5|5513.8|5511|5512.3|5509.5|11
1611863660000|2021-01-28 19:54:20|5510.4|5507.6|5512.3|5509.5|5512.3|5509.5|5510.4|5507.6|142
1611863670000|2021-01-28 19:54:30|5512.8|5510|5512.3|5509.5|5512.8|5510|5512.3|5509.5|0
1611863690000|2021-01-28 19:54:50|5511.3|5508.5|5511.8|5509|5511.8|5509|5511.3|5508.5|50
1611863700000|2021-01-28 19:55:00|5511.3|5508.5|5511.3|5508.5|5511.8|5509|5511.3|5508.5|9
1611863710000|2021-01-28 19:55:10|5511.8|5509|5511.3|5508.5|5511.8|5509|5511.3|5508.5|41
1611863720000|2021-01-28 19:55:20|5511.8|5509|5512.3|5509.5|5512.3|5509.5|5511.3|5508.5|2
1611863730000|2021-01-28 19:55:30|5511.8|5509|5512.3|5509.5|5513.3|5510.5|5511.3|5508.5|20
1611863740000|2021-01-28 19:55:40|5512.8|5510|5513.8|5511|5513.8|5511|5512.8|5510|12
1611863760000|2021-01-28 19:56:00|||||||||2
1611863770000|2021-01-28 19:56:10|5514.3|5511.5|5513.8|5511|5514.3|5511.5|5513.8|5511|1
1611863780000|2021-01-28 19:56:20|5513.3|5510.5|5513.3|5510.5|5513.8|5511|5513.3|5510.5|3
1611863790000|2021-01-28 19:56:30|5513.8|5511|5513.8|5511|5513.8|5511|5513.8|5511|0
1611863800000|2021-01-28 19:56:40|5514.3|5511.5|5513.8|5511|5514.3|5511.5|5513.3|5510.5|4
1611863810000|2021-01-28 19:56:50|5513.3|5510.5|5514.3|5511.5|5514.3|5511.5|5513.3|5510.5|2
1611863820000|2021-01-28 19:57:00|5514.8|5512|5514.3|5511.5|5514.8|5512|5514.3|5511.5|2
1611863830000|2021-01-28 19:57:10|||||||||4
1611863860000|2021-01-28 19:57:40|||||||||24
1611863870000|2021-01-28 19:57:50|||||||||2
1611863880000|2021-01-28 19:58:00|||||||||1
1611863890000|2021-01-28 19:58:10|||||||||2
1611863910000|2021-01-28 19:58:30|5513.8|5511|5514.3|5511.5|5514.3|5511.5|5513.8|5511|10
1611863930000|2021-01-28 19:58:50|||||||||1
1611863940000|2021-01-28 19:59:00|||||||||19
1611863950000|2021-01-28 19:59:10|||||||||3
1611863960000|2021-01-28 19:59:20|||||||||50
1611863980000|2021-01-28 19:59:40|5513.8|5511|5514.3|5511.5|5514.3|5511.5|5513.8|5511|12
1611863990000|2021-01-28 19:59:50|||||||||4
1611864000000|2021-01-28 20:00:00|5513.3|5510.5|5512.3|5509.5|5513.8|5511|5512.3|5509.5|38
1611864010000|2021-01-28 20:00:10|5512.8|5510|5511.3|5508.5|5512.8|5510|5511.3|5508.5|11
1611864020000|2021-01-28 20:00:20|||||||||1
1611864030000|2021-01-28 20:00:30|||||||||1
1611864040000|2021-01-28 20:00:40|||||||||1
1611864050000|2021-01-28 20:00:50|||||||||4
1611864060000|2021-01-28 20:01:00|5510.3|5507.5|5510.8|5508|5511.3|5508.5|5510.3|5507.5|16
1611864070000|2021-01-28 20:01:10|5510.3|5507.5|5510.3|5507.5|5510.8|5508|5510.3|5507.5|5
1611864080000|2021-01-28 20:01:20|5508.3|5505.5|5510.3|5507.5|5510.3|5507.5|5508.3|5505.5|103
1611864090000|2021-01-28 20:01:30|5510.8|5508|5511.3|5508.5|5511.3|5508.5|5510.8|5508|3
1611864100000|2021-01-28 20:01:40|||||||||1
1611864120000|2021-01-28 20:02:00|5510.3|5507.5|5510.8|5508|5510.8|5508|5510.3|5507.5|5
1611864130000|2021-01-28 20:02:10|5510.3|5507.5|5509.3|5506.5|5510.3|5507.5|5509.3|5506.5|4
1611864140000|2021-01-28 20:02:20|5508.3|5505.5|5508.8|5506|5508.8|5506|5508.3|5505.5|6
1611864150000|2021-01-28 20:02:30|5508.3|5505.5|5509.3|5506.5|5509.3|5506.5|5508.3|5505.5|2
1611864160000|2021-01-28 20:02:40|||||||||51
1611864180000|2021-01-28 20:03:00|||||||||22
1611864200000|2021-01-28 20:03:20|||||||||3
1611864210000|2021-01-28 20:03:30|||||||||11
1611864220000|2021-01-28 20:03:40|5510.3|5507.5|5510.3|5507.5|5510.3|5507.5|5509.3|5506.5|68
1611864230000|2021-01-28 20:03:50|||||||||7
1611864240000|2021-01-28 20:04:00|5509.8|5507|5509.8|5507|5510.3|5507.5|5509.3|5506.5|11
1611864250000|2021-01-28 20:04:10|5510.3|5507.5|5510.3|5507.5|5510.3|5507.5|5510.3|5507.5|1
1611864260000|2021-01-28 20:04:20|5509.3|5506.5|5509.3|5506.5|5509.8|5507|5509.3|5506.5|8
1611864270000|2021-01-28 20:04:30|5509.8|5507|5510.3|5507.5|5510.3|5507.5|5509.3|5506.5|5
1611864280000|2021-01-28 20:04:40|||||||||1
1611864290000|2021-01-28 20:04:50|||||||||3
1611864300000|2021-01-28 20:05:00|5510.8|5508|5511.3|5508.5|5511.3|5508.5|5510.8|5508|4
1611864320000|2021-01-28 20:05:20|5510.3|5507.5|5510.3|5507.5|5510.8|5508|5510.3|5507.5|6
1611864330000|2021-01-28 20:05:30|5510.8|5508|5510.8|5508|5511.3|5508.5|5510.3|5507.5|12
1611864340000|2021-01-28 20:05:40|5510.3|5507.5|5510.3|5507.5|5510.8|5508|5510.3|5507.5|3
1611864350000|2021-01-28 20:05:50|5509.8|5507|5508.8|5506|5509.8|5507|5508.3|5505.5|89
1611864360000|2021-01-28 20:06:00|5509.3|5506.5|5509.3|5506.5|5509.3|5506.5|5509.3|5506.5|0
1611864370000|2021-01-28 20:06:10|||||||||75
1611864380000|2021-01-28 20:06:20|||||||||1
1611864390000|2021-01-28 20:06:30|||||||||2
1611864410000|2021-01-28 20:06:50|5509.8|5507|5510.3|5507.5|5510.3|5507.5|5509.8|5507|4
1611864420000|2021-01-28 20:07:00|5509.3|5506.5|5509.3|5506.5|5509.8|5507|5509.3|5506.5|6
1611864430000|2021-01-28 20:07:10|5509.8|5507|5509.8|5507|5509.8|5507|5509.3|5506.5|2
1611864440000|2021-01-28 20:07:20|5510.3|5507.5|5510.3|5507.5|5510.3|5507.5|5510.3|5507.5|1
1611864450000|2021-01-28 20:07:30|5511.3|5508.5|5511.3|5508.5|5511.3|5508.5|5511.3|5508.5|20
1611864480000|2021-01-28 20:08:00|5510.3|5507.5|5511.3|5508.5|5511.3|5508.5|5510.3|5507.5|30
1611864490000|2021-01-28 20:08:10|||||||||3
1611864500000|2021-01-28 20:08:20|5512.3|5509.5|5512.3|5509.5|5512.3|5509.5|5512.3|5509.5|17
1611864530000|2021-01-28 20:08:50|5511.8|5509|5511.3|5508.5|5511.8|5509|5511.3|5508.5|8
1611864550000|2021-01-28 20:09:10|5510.3|5507.5|5511.8|5509|5511.8|5509|5510.3|5507.5|67
1611864560000|2021-01-28 20:09:20|5511.3|5508.5|5511.8|5509|5511.8|5509|5511.3|5508.5|2
1611864570000|2021-01-28 20:09:30|5511.3|5508.5|5512.3|5509.5|5512.3|5509.5|5511.3|5508.5|0
1611864580000|2021-01-28 20:09:40|5511.8|5509|5512.3|5509.5|5512.3|5509.5|5511.8|5509|0
1611864590000|2021-01-28 20:09:50|5511.8|5509|5511.3|5508.5|5511.8|5509|5511.3|5508.5|4
1611864600000|2021-01-28 20:10:00|5511.8|5509|5511.3|5508.5|5512.3|5509.5|5511.3|5508.5|2
1611864610000|2021-01-28 20:10:10|||||||||1
1611864640000|2021-01-28 20:10:40|5511.8|5509|5512.3|5509.5|5512.3|5509.5|5511.3|5508.5|2
1611864660000|2021-01-28 20:11:00|5511.3|5508.5|5511.3|5508.5|5511.3|5508.5|5511.3|5508.5|5
1611864670000|2021-01-28 20:11:10|5511.8|5509|5511.3|5508.5|5511.8|5509|5511.3|5508.5|3
1611864680000|2021-01-28 20:11:20|5511.8|5509|5511.8|5509|5511.8|5509|5511.3|5508.5|0
1611864690000|2021-01-28 20:11:30|5511.3|5508.5|5511.3|5508.5|5511.8|5509|5511.3|5508.5|2
1611864700000|2021-01-28 20:11:40|5512.3|5509.5|5511.3|5508.5|5512.3|5509.5|5511.3|5508.5|4
1611864710000|2021-01-28 20:11:50|5512.3|5509.5|5511.8|5509|5512.3|5509.5|5511.3|5508.5|15
1611864720000|2021-01-28 20:12:00|5511.3|5508.5|5511.8|5509|5512.3|5509.5|5511.3|5508.5|21
1611864730000|2021-01-28 20:12:10|5511.3|5508.5|5511.3|5508.5|5511.8|5509|5511.3|5508.5|0
1611864740000|2021-01-28 20:12:20|||||||||3
1611864750000|2021-01-28 20:12:30|5512.3|5509.5|5512.3|5509.5|5512.3|5509.5|5512.3|5509.5|2
1611864760000|2021-01-28 20:12:40|||||||||1
1611864780000|2021-01-28 20:13:00|5511.3|5508.5|5512.3|5509.5|5512.3|5509.5|5511.3|5508.5|11
1611864790000|2021-01-28 20:13:10|||||||||1
1611864800000|2021-01-28 20:13:20|||||||||5
1611864810000|2021-01-28 20:13:30|||||||||1
1611864840000|2021-01-28 20:14:00|5513.3|5510.5|5512.3|5509.5|5513.3|5510.5|5512.3|5509.5|10
1611864870000|2021-01-28 20:14:30|||||||||31
1611864890000|2021-01-28 20:14:50|||||||||2
1611864900000|2021-01-28 20:15:00|||||||||1
1611864940000|2021-01-28 20:15:40|5512.8|5510|5512.3|5509.5|5512.8|5510|5512.3|5509.5|4
1611864950000|2021-01-28 20:15:50|||||||||1
1611864970000|2021-01-28 20:16:10|5512.8|5510|5512.3|5509.5|5512.8|5510|5512.3|5509.5|0
1611865000000|2021-01-28 20:16:40|||||||||6
1611865010000|2021-01-28 20:16:50|||||||||1
1611865020000|2021-01-28 20:17:00|5511.3|5508.5|5511.3|5508.5|5512.3|5509.5|5511.3|5508.5|22
1611865030000|2021-01-28 20:17:10|5510.8|5508|5511.3|5508.5|5511.3|5508.5|5510.3|5507.5|23
1611865040000|2021-01-28 20:17:20|5510.8|5508|5510.3|5507.5|5511.3|5508.5|5510.3|5507.5|8
1611865060000|2021-01-28 20:17:40|5510.8|5508|5510.3|5507.5|5510.8|5508|5510.3|5507.5|3
1611865070000|2021-01-28 20:17:50|5510.8|5508|5511.3|5508.5|5511.3|5508.5|5510.3|5507.5|0
1611865080000|2021-01-28 20:18:00|5510.3|5507.5|5510.8|5508|5510.8|5508|5510.3|5507.5|3
1611865090000|2021-01-28 20:18:10|5511.3|5508.5|5511.3|5508.5|5511.3|5508.5|5511.3|5508.5|0
1611865100000|2021-01-28 20:18:20|5511.8|5509|5511.3|5508.5|5511.8|5509|5511.3|5508.5|0
1611865110000|2021-01-28 20:18:30|5511.8|5509|5510.3|5507.5|5511.8|5509|5510.3|5507.5|4
1611865120000|2021-01-28 20:18:40|||||||||1
1611865140000|2021-01-28 20:19:00|5510.8|5508|5510.3|5507.5|5510.8|5508|5510.3|5507.5|3
1611865170000|2021-01-28 20:19:30|5510.8|5508|5511.3|5508.5|5511.8|5509|5510.3|5507.5|52
1611865180000|2021-01-28 20:19:40|5511.8|5509|5512.3|5509.5|5512.3|5509.5|5511.8|5509|1
1611865210000|2021-01-28 20:20:10|||||||||27
1611865220000|2021-01-28 20:20:20|5511.8|5509|5511.8|5509|5512.3|5509.5|5511.8|5509|21
1611865230000|2021-01-28 20:20:30|5511.3|5508.5|5512.3|5509.5|5512.3|5509.5|5511.3|5508.5|77
1611865240000|2021-01-28 20:20:40|5511.8|5509|5511.3|5508.5|5512.3|5509.5|5511.3|5508.5|21
1611865250000|2021-01-28 20:20:50|||||||||2
1611865260000|2021-01-28 20:21:00|5511.8|5509|5511.3|5508.5|5511.8|5509|5511.3|5508.5|1
1611865290000|2021-01-28 20:21:30|5511.8|5509|5512.3|5509.5|5512.3|5509.5|5511.8|5509|2
1611865300000|2021-01-28 20:21:40|5511.3|5508.5|5511.3|5508.5|5511.3|5508.5|5511.3|5508.5|6
1611865310000|2021-01-28 20:21:50|5511.8|5509|5511.8|5509|5511.8|5509|5511.8|5509|0
1611865320000|2021-01-28 20:22:00|5512.3|5509.5|5512.3|5509.5|5512.3|5509.5|5512.3|5509.5|0
1611865330000|2021-01-28 20:22:10|||||||||1
1611865350000|2021-01-28 20:22:30|||||||||8
1611865380000|2021-01-28 20:23:00|||||||||1
1611865400000|2021-01-28 20:23:20|5513.3|5510.5|5513.3|5510.5|5513.3|5510.5|5513.3|5510.5|8
1611865410000|2021-01-28 20:23:30|||||||||1
1611865420000|2021-01-28 20:23:40|5513.8|5511|5514.3|5511.5|5514.3|5511.5|5513.8|5511|2
1611865430000|2021-01-28 20:23:50|5513.8|5511|5513.3|5510.5|5514.3|5511.5|5513.3|5510.5|12
1611865450000|2021-01-28 20:24:10|5513.8|5511|5514.3|5511.5|5514.3|5511.5|5513.8|5511|18
1611865460000|2021-01-28 20:24:20|5513.8|5511|5513.3|5510.5|5513.8|5511|5512.8|5510|12
1611865480000|2021-01-28 20:24:40|5512.3|5509.5|5512.3|5509.5|5512.8|5510|5512.3|5509.5|53
1611865490000|2021-01-28 20:24:50|5512.8|5510|5513.3|5510.5|5513.3|5510.5|5512.8|5510|35
1611865500000|2021-01-28 20:25:00|5512.3|5509.5|5514.3|5511.5|5514.3|5511.5|5512.3|5509.5|10
1611865510000|2021-01-28 20:25:10|||||||||12
1611865520000|2021-01-28 20:25:20|||||||||14
1611865570000|2021-01-28 20:26:10|||||||||10
1611865590000|2021-01-28 20:26:30|5513.3|5510.5|5514.3|5511.5|5514.3|5511.5|5513.3|5510.5|34
1611865620000|2021-01-28 20:27:00|5513.8|5511|5513.8|5511|5514.3|5511.5|5513.3|5510.5|33
1611865630000|2021-01-28 20:27:10|5514.3|5511.5|5513.8|5511|5514.3|5511.5|5513.3|5510.5|12
1611865640000|2021-01-28 20:27:20|5514.3|5511.5|5514.3|5511.5|5514.3|5511.5|5514.3|5511.5|22
1611865650000|2021-01-28 20:27:30|5513.8|5511|5513.3|5510.5|5514.3|5511.5|5513.3|5510.5|22
1611865670000|2021-01-28 20:27:50|5512.8|5510|5513.3|5510.5|5513.3|5510.5|5512.3|5509.5|9
1611865690000|2021-01-28 20:28:10|5512.3|5509.5|5513.3|5510.5|5513.3|5510.5|5512.3|5509.5|9
1611865730000|2021-01-28 20:28:50|5512.3|5509.5|5512.3|5509.5|5512.3|5509.5|5512.3|5509.5|5
1611865740000|2021-01-28 20:29:00|5511.8|5509|5511.3|5508.5|5511.8|5509|5511.3|5508.5|14
1611865750000|2021-01-28 20:29:10|5512.2|5509.4|5512.3|5509.5|5512.3|5509.5|5512.2|5509.4|4
1611865780000|2021-01-28 20:29:40|5512.2|5509.4|5511.3|5508.5|5512.2|5509.4|5511.3|5508.5|8
1611865790000|2021-01-28 20:29:50|5510.3|5507.5|5511.3|5508.5|5511.3|5508.5|5510.3|5507.5|4
1611865800000|2021-01-28 20:30:00|5511.8|5509|5512.2|5509.4|5512.2|5509.4|5511.3|5508.5|36
1611865810000|2021-01-28 20:30:10|5512.3|5509.5|5512.3|5509.5|5512.8|5510|5512.3|5509.5|7
1611865820000|2021-01-28 20:30:20|5511.8|5509|5511.8|5509|5512.3|5509.5|5511.8|5509|17
1611865830000|2021-01-28 20:30:30|5512.3|5509.5|5511.8|5509|5512.3|5509.5|5511.8|5509|16
1611865840000|2021-01-28 20:30:40|5512.3|5509.5|5512.3|5509.5|5512.8|5510|5512.3|5509.5|11
1611865850000|2021-01-28 20:30:50|5511.8|5509|5511.8|5509|5511.8|5509|5511.3|5508.5|3
1611865860000|2021-01-28 20:31:00|5512.3|5509.5|5512.3|5509.5|5513.3|5510.5|5512.3|5509.5|9
1611865870000|2021-01-28 20:31:10|5511.3|5508.5|5511.3|5508.5|5511.8|5509|5511.3|5508.5|1
1611865880000|2021-01-28 20:31:20|5511.8|5509|5511.3|5508.5|5512.3|5509.5|5511.3|5508.5|5
1611865890000|2021-01-28 20:31:30|5510.3|5507.5|5511.3|5508.5|5511.3|5508.5|5510.3|5507.5|9
1611865910000|2021-01-28 20:31:50|5511.8|5509|5511.8|5509|5511.8|5509|5511.8|5509|2
1611865920000|2021-01-28 20:32:00|5512.3|5509.5|5512.8|5510|5512.8|5510|5512.3|5509.5|3
1611865930000|2021-01-28 20:32:10|5512.3|5509.5|5512.3|5509.5|5512.8|5510|5512.3|5509.5|0
1611865940000|2021-01-28 20:32:20|5512.8|5510|5512.3|5509.5|5512.8|5510|5512.3|5509.5|0
1611865970000|2021-01-28 20:32:50|||||||||1
1611865990000|2021-01-28 20:33:10|5512.7|5509.9|5512.3|5509.5|5513.3|5510.5|5512.3|5509.5|19
1611866000000|2021-01-28 20:33:20|5512.2|5509.4|5511.3|5508.5|5512.2|5509.4|5511.3|5508.5|33
1611866010000|2021-01-28 20:33:30|5510.8|5508|5511.3|5508.5|5511.3|5508.5|5510.8|5508|18
1611866020000|2021-01-28 20:33:40|5510.8|5508|5510.8|5508|5511.3|5508.5|5510.3|5507.5|15
1611866030000|2021-01-28 20:33:50|5510.3|5507.5|5509.8|5507|5510.3|5507.5|5509.3|5506.5|20
1611866040000|2021-01-28 20:34:00|5509.3|5506.5|5509.3|5506.5|5509.8|5507|5509.3|5506.5|4
1611866050000|2021-01-28 20:34:10|5509.8|5507|5509.8|5507|5509.8|5507|5509.8|5507|2
1611866060000|2021-01-28 20:34:20|5510.3|5507.5|5510.3|5507.5|5510.3|5507.5|5509.8|5507|9
1611866070000|2021-01-28 20:34:30|5509.8|5507|5509.8|5507|5510.3|5507.5|5509.3|5506.5|5
1611866080000|2021-01-28 20:34:40|5510.3|5507.5|5510.3|5507.5|5510.3|5507.5|5509.3|5506.5|6
1611866100000|2021-01-28 20:35:00|5510.8|5508|5510.3|5507.5|5510.8|5508|5510.3|5507.5|27
1611866110000|2021-01-28 20:35:10|5510.8|5508|5510.3|5507.5|5510.8|5508|5509.8|5507|13
1611866120000|2021-01-28 20:35:20|5509.8|5507|5510.3|5507.5|5510.3|5507.5|5509.3|5506.5|10
1611866140000|2021-01-28 20:35:40|5509.8|5507|5510.3|5507.5|5510.3|5507.5|5509.3|5506.5|24
1611866150000|2021-01-28 20:35:50|||||||||12
1611866160000|2021-01-28 20:36:00|5509.8|5507|5509.3|5506.5|5510.3|5507.5|5509.3|5506.5|18
1611866170000|2021-01-28 20:36:10|5510.3|5507.5|5510.3|5507.5|5510.3|5507.5|5510.3|5507.5|6
1611866180000|2021-01-28 20:36:20|5509.8|5507|5509.3|5506.5|5510.3|5507.5|5509.3|5506.5|5
1611866190000|2021-01-28 20:36:30|5509.8|5507|5509.3|5506.5|5509.8|5507|5509.3|5506.5|0
1611866200000|2021-01-28 20:36:40|5509.8|5507|5509.3|5506.5|5510.3|5507.5|5509.3|5506.5|2
1611866210000|2021-01-28 20:36:50|5509.8|5507|5509.3|5506.5|5509.8|5507|5509.3|5506.5|3
1611866220000|2021-01-28 20:37:00|5510.3|5507.5|5510.3|5507.5|5510.3|5507.5|5509.3|5506.5|3
1611866240000|2021-01-28 20:37:20|5509.8|5507|5509.3|5506.5|5509.8|5507|5509.3|5506.5|34
1611866250000|2021-01-28 20:37:30|||||||||2
1611866260000|2021-01-28 20:37:40|||||||||1
1611866280000|2021-01-28 20:38:00|||||||||69
1611866310000|2021-01-28 20:38:30|5510.2|5507.4|5510.3|5507.5|5510.3|5507.5|5510.2|5507.4|4
1611866330000|2021-01-28 20:38:50|||||||||1
1611866340000|2021-01-28 20:39:00|5509.3|5506.5|5509.3|5506.5|5509.3|5506.5|5509.3|5506.5|1
1611866350000|2021-01-28 20:39:10|||||||||14
1611866360000|2021-01-28 20:39:20|5508.8|5506|5509.3|5506.5|5509.3|5506.5|5508.8|5506|6
1611866370000|2021-01-28 20:39:30|5509.8|5507|5509.8|5507|5509.8|5507|5509.3|5506.5|7
1611866390000|2021-01-28 20:39:50|5509.3|5506.5|5509.8|5507|5509.8|5507|5509.3|5506.5|1
1611866400000|2021-01-28 20:40:00|5509.3|5506.5|5510.3|5507.5|5510.3|5507.5|5509.3|5506.5|3
1611866410000|2021-01-28 20:40:10|||||||||63
1611866420000|2021-01-28 20:40:20|||||||||4
1611866430000|2021-01-28 20:40:30|5509.8|5507|5509.3|5506.5|5509.8|5507|5509.3|5506.5|19
1611866440000|2021-01-28 20:40:40|5508.8|5506|5508.8|5506|5508.8|5506|5508.3|5505.5|16
1611866450000|2021-01-28 20:40:50|5509.3|5506.5|5509.3|5506.5|5509.3|5506.5|5509.3|5506.5|0
1611866480000|2021-01-28 20:41:20|||||||||11
1611866500000|2021-01-28 20:41:40|5508.8|5506|5509.3|5506.5|5509.3|5506.5|5508.8|5506|4
1611866510000|2021-01-28 20:41:50|5508.8|5506|5508.3|5505.5|5509.3|5506.5|5508.3|5505.5|4
1611866520000|2021-01-28 20:42:00|||||||||1
1611866530000|2021-01-28 20:42:10|||||||||4
1611866540000|2021-01-28 20:42:20|||||||||26
1611866560000|2021-01-28 20:42:40|5507.8|5505|5508.3|5505.5|5508.3|5505.5|5507.8|5505|16
1611866570000|2021-01-28 20:42:50|||||||||4
1611866580000|2021-01-28 20:43:00|5507.3|5504.5|5508.3|5505.5|5508.3|5505.5|5507.3|5504.5|4
1611866590000|2021-01-28 20:43:10|||||||||4
1611866600000|2021-01-28 20:43:20|5508.8|5506|5508.3|5505.5|5509.3|5506.5|5508.3|5505.5|12
1611866610000|2021-01-28 20:43:30|5508.8|5506|5508.3|5505.5|5509.3|5506.5|5508.3|5505.5|4
1611866630000|2021-01-28 20:43:50|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|3
1611866650000|2021-01-28 20:44:10|||||||||1
1611866660000|2021-01-28 20:44:20|||||||||1
1611866670000|2021-01-28 20:44:30|5508.3|5505.5|5507.3|5504.5|5508.3|5505.5|5507.3|5504.5|15
1611866700000|2021-01-28 20:45:00|5508.3|5505.5|5508.3|5505.5|5508.3|5505.5|5507.3|5504.5|3
1611866710000|2021-01-28 20:45:10|5508.2|5505.4|5509.3|5506.5|5509.3|5506.5|5508.2|5505.4|13
1611866720000|2021-01-28 20:45:20|||||||||1
1611866750000|2021-01-28 20:45:50|5508.3|5505.5|5508.3|5505.5|5508.3|5505.5|5508.3|5505.5|3
1611866760000|2021-01-28 20:46:00|5507.8|5505|5507.8|5505|5508.3|5505.5|5507.8|5505|4
1611866770000|2021-01-28 20:46:10|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|5506.3|5503.5|10
1611866780000|2021-01-28 20:46:20|5507.8|5505|5507.3|5504.5|5508.3|5505.5|5507.3|5504.5|5
1611866790000|2021-01-28 20:46:30|||||||||11
1611866800000|2021-01-28 20:46:40|||||||||1
1611866810000|2021-01-28 20:46:50|5506.3|5503.5|5506.3|5503.5|5506.8|5504|5506.3|5503.5|9
1611866820000|2021-01-28 20:47:00|5506.8|5504|5506.3|5503.5|5506.8|5504|5506.3|5503.5|1
1611866830000|2021-01-28 20:47:10|5506.8|5504|5507.3|5504.5|5507.3|5504.5|5506.8|5504|4
1611866850000|2021-01-28 20:47:30|||||||||1
1611866880000|2021-01-28 20:48:00|5508.3|5505.5|5508.3|5505.5|5508.3|5505.5|5508.3|5505.5|41
1611866900000|2021-01-28 20:48:20|5508.8|5506|5509.3|5506.5|5509.3|5506.5|5508.3|5505.5|2
1611866910000|2021-01-28 20:48:30|5510.3|5507.5|5509.3|5506.5|5510.3|5507.5|5509.3|5506.5|3
1611866920000|2021-01-28 20:48:40|||||||||3
1611866930000|2021-01-28 20:48:50|5509.8|5507|5510.3|5507.5|5510.3|5507.5|5509.8|5507|2
1611866940000|2021-01-28 20:49:00|||||||||2
1611866950000|2021-01-28 20:49:10|5511.3|5508.5|5511.3|5508.5|5511.3|5508.5|5511.3|5508.5|6
1611866960000|2021-01-28 20:49:20|||||||||2
1611866980000|2021-01-28 20:49:40|5510.8|5508|5511.3|5508.5|5511.3|5508.5|5510.3|5507.5|40
1611866990000|2021-01-28 20:49:50|5510.8|5508|5511.3|5508.5|5511.3|5508.5|5510.8|5508|4
1611867000000|2021-01-28 20:50:00|5510.8|5508|5511.3|5508.5|5511.3|5508.5|5510.3|5507.5|28
1611867010000|2021-01-28 20:50:10|5512.2|5509.4|5512.3|5509.5|5512.3|5509.5|5512.2|5509.4|4
1611867020000|2021-01-28 20:50:20|5511.3|5508.5|5511.3|5508.5|5511.3|5508.5|5511.3|5508.5|3
1611867040000|2021-01-28 20:50:40|||||||||18
1611867050000|2021-01-28 20:50:50|5510.8|5508|5510.3|5507.5|5510.8|5508|5510.3|5507.5|3
1611867060000|2021-01-28 20:51:00|5510.8|5508|5511.3|5508.5|5511.3|5508.5|5510.3|5507.5|20
1611867070000|2021-01-28 20:51:10|5510.8|5508|5510.3|5507.5|5511.3|5508.5|5510.3|5507.5|3
1611867080000|2021-01-28 20:51:20|5509.3|5506.5|5510.2|5507.4|5510.2|5507.4|5509.3|5506.5|5
1611867090000|2021-01-28 20:51:30|5510.3|5507.5|5510.3|5507.5|5510.3|5507.5|5509.3|5506.5|15
1611867100000|2021-01-28 20:51:40|5510.8|5508|5510.3|5507.5|5510.8|5508|5510.3|5507.5|0
1611867110000|2021-01-28 20:51:50|||||||||10
1611867130000|2021-01-28 20:52:10|5509.3|5506.5|5509.3|5506.5|5510.3|5507.5|5509.3|5506.5|8
1611867140000|2021-01-28 20:52:20|5509.8|5507|5510.3|5507.5|5510.3|5507.5|5509.3|5506.5|11
1611867160000|2021-01-28 20:52:40|||||||||6
1611867170000|2021-01-28 20:52:50|||||||||10
1611867210000|2021-01-28 20:53:30|||||||||7
1611867220000|2021-01-28 20:53:40|5510.8|5508|5511.8|5509|5511.8|5509|5510.3|5507.5|12
1611867230000|2021-01-28 20:53:50|5512.3|5509.5|5511.8|5509|5512.3|5509.5|5511.3|5508.5|5
1611867240000|2021-01-28 20:54:00|5512.3|5509.5|5511.8|5509|5512.3|5509.5|5511.8|5509|1
1611867250000|2021-01-28 20:54:10|5511.3|5508.5|5511.3|5508.5|5511.3|5508.5|5511.3|5508.5|0
1611867280000|2021-01-28 20:54:40|||||||||1
1611867290000|2021-01-28 20:54:50|5510.3|5507.5|5510.3|5507.5|5510.8|5508|5510.3|5507.5|18
1611867300000|2021-01-28 20:55:00|5509.3|5506.5|5509.3|5506.5|5509.3|5506.5|5509.3|5506.5|10
1611867310000|2021-01-28 20:55:10|5508.3|5505.5|5509.3|5506.5|5509.3|5506.5|5508.3|5505.5|11
1611867320000|2021-01-28 20:55:20|5510.3|5507.5|5509.8|5507|5510.3|5507.5|5509.8|5507|2
1611867330000|2021-01-28 20:55:30|5509.3|5506.5|5508.3|5505.5|5509.8|5507|5508.3|5505.5|1
1611867340000|2021-01-28 20:55:40|5508.8|5506|5509.3|5506.5|5509.3|5506.5|5508.8|5506|1
1611867350000|2021-01-28 20:55:50|5508.3|5505.5|5508.3|5505.5|5508.3|5505.5|5508.3|5505.5|7
1611867360000|2021-01-28 20:56:00|5509.3|5506.5|5508.3|5505.5|5509.3|5506.5|5508.3|5505.5|4
1611867380000|2021-01-28 20:56:20|5509.2|5506.4|5508.3|5505.5|5509.2|5506.4|5508.3|5505.5|3
1611867390000|2021-01-28 20:56:30|||||||||2
1611867410000|2021-01-28 20:56:50|5507.3|5504.5|5508.3|5505.5|5508.3|5505.5|5507.3|5504.5|5
1611867420000|2021-01-28 20:57:00|5507.8|5505|5509.2|5506.4|5509.2|5506.4|5507.8|5505|2
1611867430000|2021-01-28 20:57:10|5508.8|5506|5508.3|5505.5|5509.3|5506.5|5508.3|5505.5|20
1611867440000|2021-01-28 20:57:20|5508.8|5506|5508.8|5506|5509.3|5506.5|5508.8|5506|1
1611867450000|2021-01-28 20:57:30|5509.3|5506.5|5508.3|5505.5|5509.3|5506.5|5508.3|5505.5|12
1611867460000|2021-01-28 20:57:40|5508.2|5505.4|5508.3|5505.5|5508.3|5505.5|5508.2|5505.4|197
1611867470000|2021-01-28 20:57:50|5507.3|5504.5|5508.3|5505.5|5508.3|5505.5|5507.3|5504.5|6
1611867480000|2021-01-28 20:58:00|5507.3|5504.5|5508.3|5505.5|5508.7|5505.9|5507.3|5504.5|23
1611867490000|2021-01-28 20:58:10|5507.8|5505|5508.3|5505.5|5508.3|5505.5|5507.8|5505|23
1611867500000|2021-01-28 20:58:20|||||||||1
1611867520000|2021-01-28 20:58:40|||||||||5
1611867550000|2021-01-28 20:59:10|5507.3|5504.5|5508.3|5505.5|5508.3|5505.5|5507.3|5504.5|13
1611867560000|2021-01-28 20:59:20|5507.3|5504.5|5508.3|5505.5|5508.3|5505.5|5507.3|5504.5|8
1611867570000|2021-01-28 20:59:30|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|3
1611867580000|2021-01-28 20:59:40|||||||||5
1611867590000|2021-01-28 20:59:50|5506.8|5504|5506.3|5503.5|5507.2|5504.4|5506.3|5503.5|46
1611867600000|2021-01-28 21:00:00|5506.8|5504|5507.3|5504.5|5507.3|5504.5|5506.3|5503.5|15
1611867610000|2021-01-28 21:00:10|5506.8|5504|5506.3|5503.5|5506.8|5504|5506.3|5503.5|2
1611867630000|2021-01-28 21:00:30|5507.3|5504.5|5507.2|5504.4|5507.3|5504.5|5506.8|5504|8
1611867640000|2021-01-28 21:00:40|5506.3|5503.5|5507.2|5504.4|5507.2|5504.4|5506.3|5503.5|0
1611867650000|2021-01-28 21:00:50|5506.8|5504|5506.3|5503.5|5507.2|5504.4|5506.3|5503.5|1
1611867680000|2021-01-28 21:01:20|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|23
1611867690000|2021-01-28 21:01:30|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|0
1611867700000|2021-01-28 21:01:40|||||||||11
1611867710000|2021-01-28 21:01:50|5508.2|5505.4|5508.2|5505.4|5508.2|5505.4|5507.8|5505|5
1611867720000|2021-01-28 21:02:00|5507.3|5504.5|5507.8|5505|5508.2|5505.4|5507.3|5504.5|5
1611867730000|2021-01-28 21:02:10|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|1
1611867750000|2021-01-28 21:02:30|||||||||1
1611867770000|2021-01-28 21:02:50|||||||||2
1611867810000|2021-01-28 21:03:30|||||||||1
1611867830000|2021-01-28 21:03:50|5508.2|5505.4|5508.2|5505.4|5508.2|5505.4|5508.2|5505.4|4
1611867840000|2021-01-28 21:04:00|5508.7|5505.9|5509.3|5506.5|5509.3|5506.5|5508.3|5505.5|9
1611867860000|2021-01-28 21:04:20|||||||||1
1611867870000|2021-01-28 21:04:30|5508.3|5505.5|5508.3|5505.5|5508.3|5505.5|5508.3|5505.5|0
1611867880000|2021-01-28 21:04:40|||||||||102
1611867900000|2021-01-28 21:05:00|||||||||1
1611867920000|2021-01-28 21:05:20|5508.8|5506|5508.3|5505.5|5508.8|5506|5508.3|5505.5|0
1611867940000|2021-01-28 21:05:40|||||||||5
1611867990000|2021-01-28 21:06:30|5508.2|5505.4|5508.2|5505.4|5508.2|5505.4|5508.2|5505.4|0
1611868000000|2021-01-28 21:06:40|5508.3|5505.5|5508.3|5505.5|5508.3|5505.5|5508.3|5505.5|1
1611868010000|2021-01-28 21:06:50|||||||||52
1611868020000|2021-01-28 21:07:00|5508.2|5505.4|5507.3|5504.5|5508.3|5505.5|5507.3|5504.5|4
1611868030000|2021-01-28 21:07:10|5508.2|5505.4|5508.3|5505.5|5508.3|5505.5|5508.2|5505.4|13
1611868060000|2021-01-28 21:07:40|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|5507.2|5504.4|17
1611868090000|2021-01-28 21:08:10|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|20
1611868100000|2021-01-28 21:08:20|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|1
1611868130000|2021-01-28 21:08:50|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|20
1611868140000|2021-01-28 21:09:00|5508.2|5505.4|5508.2|5505.4|5508.2|5505.4|5507.2|5504.4|53
1611868150000|2021-01-28 21:09:10|5507.8|5505|5508.2|5505.4|5508.2|5505.4|5507.3|5504.5|3
1611868160000|2021-01-28 21:09:20|5507.8|5505|5507.7|5504.9|5508.2|5505.4|5507.7|5504.9|1
1611868170000|2021-01-28 21:09:30|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|5507.2|5504.4|4
1611868180000|2021-01-28 21:09:40|5507.2|5504.4|5508.2|5505.4|5508.2|5505.4|5507.2|5504.4|7
1611868190000|2021-01-28 21:09:50|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|6
1611868200000|2021-01-28 21:10:00|5508.2|5505.4|5507.2|5504.4|5508.2|5505.4|5507.2|5504.4|5
1611868210000|2021-01-28 21:10:10|5507.7|5504.9|5507.2|5504.4|5507.7|5504.9|5506.2|5503.4|92
1611868220000|2021-01-28 21:10:20|5506.2|5503.4|5508.2|5505.4|5508.2|5505.4|5506.2|5503.4|227
1611868230000|2021-01-28 21:10:30|5506.2|5503.4|5506.2|5503.4|5506.3|5503.5|5506.2|5503.4|27
1611868240000|2021-01-28 21:10:40|||||||||1
1611868250000|2021-01-28 21:10:50|||||||||2
1611868260000|2021-01-28 21:11:00|5506.3|5503.5|5508.2|5505.4|5508.2|5505.4|5506.3|5503.5|14
1611868270000|2021-01-28 21:11:10|5507.3|5504.5|5507.7|5504.9|5508.2|5505.4|5507.3|5504.5|17
1611868280000|2021-01-28 21:11:20|5508.2|5505.4|5508.2|5505.4|5508.2|5505.4|5508.2|5505.4|2
1611868300000|2021-01-28 21:11:40|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|9
1611868310000|2021-01-28 21:11:50|5508.2|5505.4|5508.2|5505.4|5508.2|5505.4|5507.8|5505|6
1611868320000|2021-01-28 21:12:00|5508.3|5505.5|5507.3|5504.5|5508.3|5505.5|5507.3|5504.5|12
1611868330000|2021-01-28 21:12:10|||||||||37
1611868340000|2021-01-28 21:12:20|||||||||16
1611868350000|2021-01-28 21:12:30|5508.3|5505.5|5508.3|5505.5|5508.3|5505.5|5508.3|5505.5|1
1611868360000|2021-01-28 21:12:40|5507.3|5504.5|5508.3|5505.5|5508.3|5505.5|5507.3|5504.5|8
1611868370000|2021-01-28 21:12:50|5507.3|5504.5|5507.3|5504.5|5508.3|5505.5|5507.3|5504.5|18
1611868380000|2021-01-28 21:13:00|||||||||21
1611868480000|2021-01-28 21:14:40|||||||||32
1611868490000|2021-01-28 21:14:50|||||||||4
1611868500000|2021-01-28 21:15:00|||||||||15
1611868510000|2021-01-28 21:15:10|||||||||68
1611868520000|2021-01-28 21:15:20|||||||||1
1611868530000|2021-01-28 21:15:30|||||||||17
1611868540000|2021-01-28 21:15:40|||||||||7
1611868550000|2021-01-28 21:15:50|5508.3|5505.5|5508.3|5505.5|5508.3|5505.5|5508.3|5505.5|14
1611868570000|2021-01-28 21:16:10|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|16
1611868580000|2021-01-28 21:16:20|||||||||1
1611868600000|2021-01-28 21:16:40|||||||||1
1611868630000|2021-01-28 21:17:10|||||||||2
1611868670000|2021-01-28 21:17:50|||||||||13
1611868680000|2021-01-28 21:18:00|||||||||11
1611868730000|2021-01-28 21:18:50|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|16
1611868740000|2021-01-28 21:19:00|5506.3|5503.5|5506.3|5503.5|5506.8|5504|5506.3|5503.5|20
1611868750000|2021-01-28 21:19:10|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|5506.3|5503.5|12
1611868760000|2021-01-28 21:19:20|||||||||8
1611868770000|2021-01-28 21:19:30|5511.3|5508.5|5511.2|5508.4|5511.3|5508.5|5511.2|5508.4|291
1611868780000|2021-01-28 21:19:40|||||||||153
1611868790000|2021-01-28 21:19:50|5509.2|5506.4|5511.2|5508.4|5511.2|5508.4|5509.2|5506.4|154
1611868800000|2021-01-28 21:20:00|||||||||8
1611868810000|2021-01-28 21:20:10|5510.7|5507.9|5510.2|5507.4|5510.7|5507.9|5509.8|5507|12
1611868820000|2021-01-28 21:20:20|5509.2|5506.4|5509.2|5506.4|5509.2|5506.4|5509.2|5506.4|16
1611868830000|2021-01-28 21:20:30|5509.3|5506.5|5509.3|5506.5|5509.3|5506.5|5509.3|5506.5|0
1611868840000|2021-01-28 21:20:40|5509.2|5506.4|5509.2|5506.4|5509.2|5506.4|5509.2|5506.4|2
1611868850000|2021-01-28 21:20:50|||||||||3
1611868860000|2021-01-28 21:21:00|5508.7|5505.9|5508.7|5505.9|5508.7|5505.9|5508.7|5505.9|1
1611868900000|2021-01-28 21:21:40|5508.2|5505.4|5508.7|5505.9|5508.7|5505.9|5508.2|5505.4|5
1611868920000|2021-01-28 21:22:00|5508.2|5505.4|5508.3|5505.5|5508.7|5505.9|5508.2|5505.4|19
1611868950000|2021-01-28 21:22:30|5508.2|5505.4|5508.2|5505.4|5508.2|5505.4|5508.2|5505.4|0
1611869020000|2021-01-28 21:23:40|5507.8|5505|5507.3|5504.5|5507.8|5505|5507.3|5504.5|2
1611869030000|2021-01-28 21:23:50|5508.2|5505.4|5507.3|5504.5|5508.2|5505.4|5507.3|5504.5|29
1611869040000|2021-01-28 21:24:00|5508.2|5505.4|5507.3|5504.5|5508.2|5505.4|5507.3|5504.5|11
1611869060000|2021-01-28 21:24:20|5507.8|5505|5507.3|5504.5|5507.8|5505|5507.3|5504.5|7
1611869070000|2021-01-28 21:24:30|5507.8|5505|5507.3|5504.5|5507.8|5505|5507.3|5504.5|5
1611869090000|2021-01-28 21:24:50|||||||||2
1611869100000|2021-01-28 21:25:00|||||||||2
1611869120000|2021-01-28 21:25:20|||||||||8
1611869180000|2021-01-28 21:26:20|5508.2|5505.4|5508.2|5505.4|5508.2|5505.4|5508.2|5505.4|9
1611869190000|2021-01-28 21:26:30|5508.3|5505.5|5508.3|5505.5|5508.3|5505.5|5508.3|5505.5|6
1611869200000|2021-01-28 21:26:40|5508.7|5505.9|5508.7|5505.9|5508.7|5505.9|5508.3|5505.5|2
1611869210000|2021-01-28 21:26:50|5508.3|5505.5|5507.3|5504.5|5508.3|5505.5|5507.3|5504.5|7
1611869250000|2021-01-28 21:27:30|5507.2|5504.4|5506.8|5504|5507.2|5504.4|5506.3|5503.5|36
1611869270000|2021-01-28 21:27:50|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|0
1611869280000|2021-01-28 21:28:00|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|0
1611869310000|2021-01-28 21:28:30|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|0
1611869330000|2021-01-28 21:28:50|||||||||2
1611869340000|2021-01-28 21:29:00|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|88
1611869350000|2021-01-28 21:29:10|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|0
1611869360000|2021-01-28 21:29:20|5506.3|5503.5|5507.2|5504.4|5507.2|5504.4|5506.3|5503.5|21
1611869370000|2021-01-28 21:29:30|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|1
1611869400000|2021-01-28 21:30:00|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|10
1611869450000|2021-01-28 21:30:50|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|1
1611869470000|2021-01-28 21:31:10|5506.2|5503.4|5506.2|5503.4|5506.2|5503.4|5506.2|5503.4|94
1611869480000|2021-01-28 21:31:20|5506.3|5503.5|5506.3|5503.5|5506.3|5503.5|5506.3|5503.5|9
1611869500000|2021-01-28 21:31:40|5506.2|5503.4|5506.2|5503.4|5506.2|5503.4|5506.2|5503.4|0
1611869530000|2021-01-28 21:32:10|||||||||2
1611869560000|2021-01-28 21:32:40|||||||||2
1611869580000|2021-01-28 21:33:00|||||||||9
1611869590000|2021-01-28 21:33:10|||||||||13
1611869600000|2021-01-28 21:33:20|||||||||3
1611869610000|2021-01-28 21:33:30|||||||||4
1611869620000|2021-01-28 21:33:40|||||||||6
1611869630000|2021-01-28 21:33:50|||||||||55
1611869640000|2021-01-28 21:34:00|||||||||1
1611869650000|2021-01-28 21:34:10|||||||||32
1611869660000|2021-01-28 21:34:20|||||||||40
1611869670000|2021-01-28 21:34:30|||||||||1
1611869690000|2021-01-28 21:34:50|||||||||5
1611869700000|2021-01-28 21:35:00|||||||||7
1611869710000|2021-01-28 21:35:10|||||||||1
1611869730000|2021-01-28 21:35:30|||||||||1
1611869740000|2021-01-28 21:35:40|5506.3|5503.5|5506.2|5503.4|5506.3|5503.5|5506.2|5503.4|20
1611869800000|2021-01-28 21:36:40|||||||||7
1611869820000|2021-01-28 21:37:00|||||||||3
1611869830000|2021-01-28 21:37:10|5506.3|5503.5|5506.3|5503.5|5506.3|5503.5|5506.3|5503.5|19
1611869840000|2021-01-28 21:37:20|||||||||3
1611869850000|2021-01-28 21:37:30|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|5507.2|5504.4|6
1611869880000|2021-01-28 21:38:00|5506.2|5503.4|5506.2|5503.4|5506.2|5503.4|5506.2|5503.4|7
1611869910000|2021-01-28 21:38:30|||||||||1
1611869920000|2021-01-28 21:38:40|||||||||4
1611869930000|2021-01-28 21:38:50|||||||||5
1611869950000|2021-01-28 21:39:10|||||||||21
1611869960000|2021-01-28 21:39:20|||||||||5
1611869970000|2021-01-28 21:39:30|||||||||8
1611869980000|2021-01-28 21:39:40|||||||||18
1611869990000|2021-01-28 21:39:50|||||||||5
1611870000000|2021-01-28 21:40:00|||||||||11
1611870010000|2021-01-28 21:40:10|||||||||21
1611870030000|2021-01-28 21:40:30|||||||||1
1611870040000|2021-01-28 21:40:40|||||||||2
1611870050000|2021-01-28 21:40:50|||||||||6
1611870070000|2021-01-28 21:41:10|||||||||10
1611870080000|2021-01-28 21:41:20|||||||||40
1611870140000|2021-01-28 21:42:20|||||||||158
1611870150000|2021-01-28 21:42:30|||||||||2
1611870160000|2021-01-28 21:42:40|||||||||2
1611870180000|2021-01-28 21:43:00|||||||||3
1611870210000|2021-01-28 21:43:30|||||||||1
1611870230000|2021-01-28 21:43:50|||||||||1
1611870250000|2021-01-28 21:44:10|||||||||22
1611870290000|2021-01-28 21:44:50|||||||||1
1611870300000|2021-01-28 21:45:00|||||||||1
1611870310000|2021-01-28 21:45:10|||||||||12
1611870330000|2021-01-28 21:45:30|||||||||10
1611870350000|2021-01-28 21:45:50|||||||||6
1611870360000|2021-01-28 21:46:00|||||||||6
1611870380000|2021-01-28 21:46:20|||||||||3
1611870390000|2021-01-28 21:46:30|||||||||135
1611870400000|2021-01-28 21:46:40|||||||||21
1611870410000|2021-01-28 21:46:50|||||||||1
1611870420000|2021-01-28 21:47:00|||||||||16
1611870430000|2021-01-28 21:47:10|||||||||9
1611870440000|2021-01-28 21:47:20|||||||||15
1611870450000|2021-01-28 21:47:30|||||||||2
1611870460000|2021-01-28 21:47:40|5504.2|5501.4|5504.2|5501.4|5504.2|5501.4|5504.2|5501.4|2
1611870470000|2021-01-28 21:47:50|||||||||4
1611870480000|2021-01-28 21:48:00|5503.7|5500.9|5504.2|5501.4|5504.2|5501.4|5503.7|5500.9|4
1611870520000|2021-01-28 21:48:40|5503.7|5500.9|5503.2|5500.4|5503.7|5500.9|5502.3|5499.5|87
1611870530000|2021-01-28 21:48:50|5502.7|5499.9|5502.3|5499.5|5503.2|5500.4|5502.3|5499.5|55
1611870540000|2021-01-28 21:49:00|5502.7|5499.9|5501.2|5498.4|5502.7|5499.9|5501.2|5498.4|66
1611870550000|2021-01-28 21:49:10|||||||||199
1611870560000|2021-01-28 21:49:20|5500.3|5497.5|5498.3|5495.5|5500.3|5497.5|5498.3|5495.5|128
1611870570000|2021-01-28 21:49:30|5498.2|5495.4|5497.3|5494.5|5498.2|5495.4|5497.3|5494.5|91
1611870580000|2021-01-28 21:49:40|5497.2|5494.4|5497.2|5494.4|5497.2|5494.4|5497.2|5494.4|24
1611870590000|2021-01-28 21:49:50|5497.3|5494.5|5495.3|5492.5|5497.3|5494.5|5495.3|5492.5|145
1611870600000|2021-01-28 21:50:00|||||||||20
1611870610000|2021-01-28 21:50:10|5495.8|5493|5495.8|5493|5495.8|5493|5495.8|5493|13
1611870620000|2021-01-28 21:50:20|5495.3|5492.5|5495.8|5493|5495.8|5493|5495.3|5492.5|4
1611870640000|2021-01-28 21:50:40|5496.2|5493.4|5496.2|5493.4|5496.2|5493.4|5496.2|5493.4|0
1611870650000|2021-01-28 21:50:50|5495.3|5492.5|5495.3|5492.5|5495.3|5492.5|5495.3|5492.5|3
1611870670000|2021-01-28 21:51:10|5495.7|5492.9|5495.3|5492.5|5495.8|5493|5495.3|5492.5|32
1611870690000|2021-01-28 21:51:30|||||||||45
1611870700000|2021-01-28 21:51:40|5496.2|5493.4|5496.3|5493.5|5496.3|5493.5|5496.2|5493.4|8
1611870710000|2021-01-28 21:51:50|5496.8|5494|5496.3|5493.5|5496.8|5494|5496.3|5493.5|8
1611870730000|2021-01-28 21:52:10|5496.8|5494|5497.3|5494.5|5498.2|5495.4|5496.2|5493.4|11
1611870740000|2021-01-28 21:52:20|5497.8|5495|5497.3|5494.5|5497.8|5495|5497.3|5494.5|0
1611870750000|2021-01-28 21:52:30|5498.2|5495.4|5498.2|5495.4|5498.2|5495.4|5498.2|5495.4|0
1611870760000|2021-01-28 21:52:40|5498.3|5495.5|5498.3|5495.5|5498.3|5495.5|5498.3|5495.5|0
1611870770000|2021-01-28 21:52:50|5498.2|5495.4|5498.2|5495.4|5498.2|5495.4|5498.2|5495.4|4
1611870780000|2021-01-28 21:53:00|5498.3|5495.5|5498.3|5495.5|5498.3|5495.5|5498.3|5495.5|0
1611870790000|2021-01-28 21:53:10|5498.2|5495.4|5498.2|5495.4|5498.2|5495.4|5498.2|5495.4|1
1611870800000|2021-01-28 21:53:20|5498.3|5495.5|5498.3|5495.5|5498.3|5495.5|5498.3|5495.5|3
1611870820000|2021-01-28 21:53:40|||||||||1
1611870840000|2021-01-28 21:54:00|||||||||1
1611870860000|2021-01-28 21:54:20|5498.2|5495.4|5497.3|5494.5|5498.2|5495.4|5497.3|5494.5|3
1611870870000|2021-01-28 21:54:30|||||||||4
1611870880000|2021-01-28 21:54:40|5497.8|5495|5497.8|5495|5497.8|5495|5497.3|5494.5|1
1611870890000|2021-01-28 21:54:50|5497.3|5494.5|5497.3|5494.5|5497.3|5494.5|5497.3|5494.5|0
1611870900000|2021-01-28 21:55:00|5496.8|5494|5496.3|5493.5|5498.2|5495.4|5494.3|5491.5|178
1611870910000|2021-01-28 21:55:10|||||||||2
1611870930000|2021-01-28 21:55:30|5496.2|5493.4|5494.3|5491.5|5496.2|5493.4|5494.3|5491.5|29
1611870940000|2021-01-28 21:55:40|5494.2|5491.4|5493.8|5491|5494.2|5491.4|5493.8|5491|1
1611870950000|2021-01-28 21:55:50|5494.2|5491.4|5494.9|5490.9|5494.9|5491.4|5493.8|5490.9|1
1611870960000|2021-01-28 21:56:00|5498.4|5488.4|5494.9|5490.9|5498.4|5490.9|5494.9|5488.3|0
1611870970000|2021-01-28 21:56:10|5498.3|5488.3|5495.9|5491.9|5498.3|5491.9|5495.8|5488.3|0
1611870980000|2021-01-28 21:56:20|5494.9|5490.9|5493.8|5491|5495.3|5491.9|5493.8|5490.9|43
1611870990000|2021-01-28 21:56:30|5493.7|5490.9|5493.3|5490.5|5493.7|5490.9|5493.3|5490.5|4
1611871000000|2021-01-28 21:56:40|||||||||2
1611871020000|2021-01-28 21:57:00|5493.7|5490.9|5493.3|5490.5|5493.8|5491|5493.3|5490.5|15
1611871030000|2021-01-28 21:57:10|5493.8|5491|5493.8|5491|5493.8|5491|5493.8|5491|2
1611871050000|2021-01-28 21:57:30|||||||||3
1611871070000|2021-01-28 21:57:50|5494.9|5490.9|5493.8|5491|5494.9|5491|5493.8|5490.9|0
1611871080000|2021-01-28 21:58:00|||||||||2
1611871090000|2021-01-28 21:58:10|5493.3|5490.5|5493.8|5491|5493.8|5491|5493.3|5490.5|17
1611871100000|2021-01-28 21:58:20|5494.8|5490.8|5493.8|5491|5494.9|5491|5493.8|5490.8|2
1611871110000|2021-01-28 21:58:30|5493.3|5490.5|5493.3|5490.5|5493.3|5490.5|5493.3|5490.5|2
1611871120000|2021-01-28 21:58:40|||||||||5
1611871130000|2021-01-28 21:58:50|||||||||1
1611871140000|2021-01-28 21:59:00|5498.4|5488.4|5495.9|5491.9|5498.4|5491.9|5495.8|5488.4|16
1611871150000|2021-01-28 21:59:10|5495.7|5492.9|5495.8|5493|5495.9|5493|5495.7|5491.9|1
1611871160000|2021-01-28 21:59:20||5491.8||5491.8||5491.8||5491.8|0
1611871170000|2021-01-28 21:59:30|5495.9|5491.9|5493.8|5491|5498.4|5492|5493.8|5488.3|6
1611871180000|2021-01-28 21:59:40|5493.7|5490.9|5494.8|5490.8|5497.3|5490.9|5493.7|5487.3|6
1611871190000|2021-01-28 21:59:50|5494.9|5490.9|5493.8|5489.8|5498.3|5491.9|5493.8|5487.4|22
1611871200000|2021-01-28 22:00:00|5492.8|5490|5492.8|5490|5492.8|5490|5492.8|5490|0
1611871210000|2021-01-28 22:00:10|5500.2|5490.2|5499.8|5489.8|5500.2|5490.2|5499.3|5489.3|3
1611871350000|2021-01-28 22:02:30|5500.3|5490.3|5500.3|5490.3|5500.3|5490.3|5500.3|5490.3|0
1611871420000|2021-01-28 22:03:40|5498.8|5494.8|5498.8|5494.8|5498.8|5494.8|5498.8|5494.8|0
1611871430000|2021-01-28 22:03:50|5499.2|5496.4|5500.8|5496.8|5500.8|5496.8|5499.2|5496.4|0
1611871440000|2021-01-28 22:04:00|5503.8|5499.8|5503.8|5499.8|5503.8|5499.8|5503.8|5499.8|4
1611871450000|2021-01-28 22:04:10|5501.2|5498.4|5501.2|5498.4|5501.2|5498.4|5501.2|5498.4|3
1611871460000|2021-01-28 22:04:20|5504.9|5494.9|5501.8|5491.8|5506.3|5496.3|5501.8|5491.8|4
1611871540000|2021-01-28 22:05:40|5502.3|5492.3|5502.3|5492.3|5502.3|5492.3|5502.3|5492.3|0
1611871560000|2021-01-28 22:06:00|5503.8|5493.8|5504.3|5494.3|5504.3|5494.3|5503.8|5493.8|0
1611871580000|2021-01-28 22:06:20|5504.8|5494.8|5505.3|5495.3|5505.3|5495.3|5504.8|5494.8|0
1611871610000|2021-01-28 22:06:50|5499.7|5496.9|5499.7|5496.9|5499.7|5496.9|5499.7|5496.9|0
1611871630000|2021-01-28 22:07:10|||||||||4
1611871660000|2021-01-28 22:07:40|5500.2|5497.4|5500.2|5497.4|5500.2|5497.4|5500.2|5497.4|1
1611871670000|2021-01-28 22:07:50|||||||||3
1611871680000|2021-01-28 22:08:00|5499.7|5496.9|5499.7|5496.9|5499.7|5496.9|5499.7|5496.9|6
1611871690000|2021-01-28 22:08:10|5500.2|5497.4|5500.2|5497.4|5500.2|5497.4|5500.2|5497.4|0
1611871750000|2021-01-28 22:09:10|5499.7|5496.9|5499.7|5496.9|5499.7|5496.9|5499.7|5496.9|1
1611871880000|2021-01-28 22:11:20|5500.2|5497.4|5500.2|5497.4|5500.2|5497.4|5500.2|5497.4|0
1611871900000|2021-01-28 22:11:40|5499.7|5496.9|5499.7|5496.9|5499.7|5496.9|5499.7|5496.9|0
1611871920000|2021-01-28 22:12:00|||||||||1
1611872010000|2021-01-28 22:13:30|5499.8|5495.8|5499.8|5495.8|5499.8|5495.8|5499.8|5495.8|1
1611872090000|2021-01-28 22:14:50|5502.3|5492.3|5502.3|5492.3|5502.3|5492.3|5502.3|5492.3|1
1611872100000|2021-01-28 22:15:00|5497.3|5494.5|5497.3|5494.5|5497.3|5494.5|5497.3|5494.5|0
1611872110000|2021-01-28 22:15:10|5497.2|5494.4|5497.2|5494.4|5497.2|5494.4|5497.2|5494.4|0
1611872150000|2021-01-28 22:15:50|||||||||1
1611872310000|2021-01-28 22:18:30|5499.8|5495.8|5499.8|5495.8|5499.8|5495.8|5499.8|5495.8|1
1611872340000|2021-01-28 22:19:00|5497.2|5494.4|5497.2|5494.4|5497.2|5494.4|5497.2|5494.4|2
1611872350000|2021-01-28 22:19:10|5502.3|5492.3|5502.3|5492.3|5502.3|5492.3|5502.3|5492.3|18
1611872360000|2021-01-28 22:19:20|5499.8|5495.8|5499.8|5495.8|5499.8|5495.8|5499.8|5495.8|0
1611872590000|2021-01-28 22:23:10|5499.7|5496.9|5499.7|5496.9|5499.7|5496.9|5499.7|5496.9|0
1611872680000|2021-01-28 22:24:40|||||||||2
1611872780000|2021-01-28 22:26:20|||||||||30
1611872920000|2021-01-28 22:28:40|||||||||5
1611873050000|2021-01-28 22:30:50|5500.2|5497.4|5500.2|5497.4|5500.2|5497.4|5500.2|5497.4|1
1611873150000|2021-01-28 22:32:30|5499.9|5495.9|5499.9|5495.9|5499.9|5495.9|5499.9|5495.9|0
1611873160000|2021-01-28 22:32:40|5499.8|5495.8|5499.8|5495.8|5499.8|5495.8|5499.8|5495.8|0
1611873180000|2021-01-28 22:33:00|5502.3|5492.3|5502.3|5492.3|5502.3|5492.3|5502.3|5492.3|0
1611873350000|2021-01-28 22:35:50|5499.7|5496.9|5499.7|5496.9|5499.7|5496.9|5499.7|5496.9|0
1611873370000|2021-01-28 22:36:10|5500.2|5497.4|5500.2|5497.4|5500.2|5497.4|5500.2|5497.4|0
1611873430000|2021-01-28 22:37:10|5501.2|5498.4|5501.2|5498.4|5501.2|5498.4|5501.2|5498.4|17
1611873670000|2021-01-28 22:41:10|||||||||2
1611873710000|2021-01-28 22:41:50|||||||||2
1611873800000|2021-01-28 22:43:20|5502.2|5499.4|5502.2|5499.4|5502.2|5499.4|5502.2|5499.4|9
1611873810000|2021-01-28 22:43:30|5502.8|5498.8|5501.7|5498.9|5502.8|5498.9|5501.7|5498.8|11
1611873830000|2021-01-28 22:43:50|5502.2|5499.4|5502.2|5499.4|5502.2|5499.4|5502.2|5499.4|0
1611873900000|2021-01-28 22:45:00|5501.7|5498.9|5501.7|5498.9|5501.7|5498.9|5501.7|5498.9|1
1611873970000|2021-01-28 22:46:10|||||||||20
1611874220000|2021-01-28 22:50:20|5502.8|5498.8|5502.8|5498.8|5502.8|5498.8|5502.8|5498.8|0
1611874300000|2021-01-28 22:51:40|5506.3|5496.3|5506.3|5496.3|5506.3|5496.3|5506.3|5496.3|0
1611874480000|2021-01-28 22:54:40|5501.7|5498.9|5501.7|5498.9|5501.7|5498.9|5501.7|5498.9|0
1611874500000|2021-01-28 22:55:00|5506.3|5496.3|5506.3|5496.3|5506.3|5496.3|5506.3|5496.3|0
1611874530000|2021-01-28 22:55:30|5503.8|5499.8|5503.8|5499.8|5503.8|5499.8|5503.8|5499.8|0
1611874580000|2021-01-28 22:56:20|5502.7|5499.9|5502.7|5499.9|5502.7|5499.9|5502.7|5499.9|0
1611874600000|2021-01-28 22:56:40|5502.8|5498.8|5502.8|5498.8|5502.8|5498.8|5502.8|5498.8|0
1611874620000|2021-01-28 22:57:00|5506.3|5496.3|5506.3|5496.3|5506.3|5496.3|5506.3|5496.3|0
1611874660000|2021-01-28 22:57:40|5502.8|5498.8|5502.8|5498.8|5502.8|5498.8|5502.8|5498.8|0
1611874680000|2021-01-28 22:58:00|5506.3|5496.3|5506.3|5496.3|5506.3|5496.3|5506.3|5496.3|0
1611874710000|2021-01-28 22:58:30|||||||||3
1611874730000|2021-01-28 22:58:50|5501.7|5498.9|5501.7|5498.9|5501.7|5498.9|5501.7|5498.9|0
1611874740000|2021-01-28 22:59:00|5502.8|5498.8|5502.8|5498.8|5503.3|5499.9|5502.7|5498.8|0
1611874790000|2021-01-28 22:59:50|5502.2|5499.4|5506.3|5496.3|5506.3|5501.4|5502.2|5496.3|4
1611882000000|2021-01-29 01:00:00|5505.1|5502.3|5507.1|5504.3|5507.1|5504.3|5504.1|5501.3|33
1611882010000|2021-01-29 01:00:10|5508.1|5505.3|5502.6|5499.8|5508.1|5505.3|5502.6|5499.8|18
1611882020000|2021-01-29 01:00:20|5502.1|5499.3|5503.1|5500.3|5503.1|5500.3|5502.1|5499.3|9
1611882030000|2021-01-29 01:00:30|5503.6|5500.8|5505.1|5502.3|5505.1|5502.3|5503.6|5500.8|17
1611882040000|2021-01-29 01:00:40|5506.1|5503.3|5508.6|5505.8|5509.1|5506.3|5506.1|5503.3|30
1611882050000|2021-01-29 01:00:50|5511.1|5508.3|5514.1|5511.3|5514.1|5511.3|5511.1|5508.3|137
1611882060000|2021-01-29 01:01:00|5515.1|5512.3|5516.6|5513.8|5516.6|5513.8|5514.1|5511.3|63
1611882070000|2021-01-29 01:01:10|5516.1|5513.3|5518.1|5515.3|5518.1|5515.3|5515.6|5512.8|28
1611882080000|2021-01-29 01:01:20|5518.6|5515.8|5519.1|5516.3|5520.1|5517.3|5518.6|5515.8|16
1611882090000|2021-01-29 01:01:30|5519.6|5516.8|5519.6|5516.8|5520.1|5517.3|5519.1|5516.3|5
1611882100000|2021-01-29 01:01:40|5519.1|5516.3|5519.1|5516.3|5519.1|5516.3|5518.1|5515.3|3
1611882110000|2021-01-29 01:01:50|5518.6|5515.8|5519.1|5516.3|5519.1|5516.3|5517.6|5514.8|8
1611882120000|2021-01-29 01:02:00|5518.6|5515.8|5519.1|5516.3|5519.1|5516.3|5518.6|5515.8|5
1611882130000|2021-01-29 01:02:10|5518.6|5515.8|5518.6|5515.8|5518.6|5515.8|5518.1|5515.3|8
1611882140000|2021-01-29 01:02:20|5518.1|5515.3|5517.6|5514.8|5518.1|5515.3|5517.1|5514.3|5
1611882150000|2021-01-29 01:02:30|5517.1|5514.3|5515.6|5512.8|5517.6|5514.8|5515.6|5512.8|11
1611882160000|2021-01-29 01:02:40|||||||||2
1611882170000|2021-01-29 01:02:50|5515.1|5512.3|5513.2|5510.4|5515.1|5512.3|5513.2|5510.4|28
1611882180000|2021-01-29 01:03:00|5513.1|5510.3|5513.6|5510.8|5513.6|5510.8|5513.1|5510.3|5
1611882190000|2021-01-29 01:03:10|5514.1|5511.3|5515.6|5512.8|5516.1|5513.3|5514.1|5511.3|6
1611882210000|2021-01-29 01:03:30|5516.6|5513.8|5516.6|5513.8|5517.1|5514.3|5516.1|5513.3|7
1611882220000|2021-01-29 01:03:40|5517.5|5514.7|5518.6|5515.8|5519.1|5516.3|5517.5|5514.7|20
1611882230000|2021-01-29 01:03:50|5519.6|5516.8|5521.1|5518.3|5521.6|5518.8|5519.6|5516.8|68
1611882240000|2021-01-29 01:04:00|5521.6|5518.8|5519.6|5516.8|5521.6|5518.8|5519.1|5516.3|10
1611882250000|2021-01-29 01:04:10|5520.6|5517.8|5520.6|5517.8|5521.1|5518.3|5520.6|5517.8|3
1611882260000|2021-01-29 01:04:20|5521.6|5518.8|5521.6|5518.8|5521.7|5518.8|5520.6|5517.7|4
1611882270000|2021-01-29 01:04:30|5521.1|5518.3|5521.1|5518.3|5521.6|5518.8|5520.6|5517.8|6
1611882280000|2021-01-29 01:04:40|5520.6|5517.8|5520.6|5517.8|5521.6|5518.8|5520.6|5517.8|4
1611882290000|2021-01-29 01:04:50|5521.6|5518.8|5521.6|5518.8|5522.1|5519.3|5521.6|5518.8|23
1611882300000|2021-01-29 01:05:00|5521.1|5518.3|5521.1|5518.3|5521.6|5518.8|5521.1|5518.3|16
1611882310000|2021-01-29 01:05:10|5522.1|5519.3|5522.1|5519.3|5522.1|5519.3|5522.1|5519.3|38
1611882320000|2021-01-29 01:05:20|5523|5520.2|5522.1|5519.3|5523|5520.2|5522.1|5519.3|15
1611882330000|2021-01-29 01:05:30|5521.6|5518.8|5520.1|5517.3|5521.6|5518.8|5520.1|5517.3|3
1611882340000|2021-01-29 01:05:40|5520.6|5517.8|5520.1|5517.3|5520.6|5517.8|5520.1|5517.3|6
1611882350000|2021-01-29 01:05:50|5520.6|5517.8|5520.1|5517.3|5520.6|5517.8|5520.1|5517.3|5
1611882360000|2021-01-29 01:06:00|5519.6|5516.8|5520.6|5517.8|5521.1|5518.3|5519.6|5516.8|20
1611882370000|2021-01-29 01:06:10|5520.1|5517.3|5520.1|5517.3|5520.1|5517.3|5520.1|5517.3|3
1611882380000|2021-01-29 01:06:20|||||||||1
1611882400000|2021-01-29 01:06:40|5519.1|5516.3|5520.1|5517.3|5520.1|5517.3|5519.1|5516.3|5
1611882410000|2021-01-29 01:06:50|5519.6|5516.8|5519.1|5516.3|5519.6|5516.8|5519.1|5516.3|10
1611882420000|2021-01-29 01:07:00|5519.6|5516.8|5520.1|5517.3|5520.1|5517.3|5519.1|5516.3|6
1611882430000|2021-01-29 01:07:10|5520.6|5517.8|5521.1|5518.3|5521.1|5518.3|5520.6|5517.8|30
1611882440000|2021-01-29 01:07:20|5521|5518.2|5520.1|5517.3|5521|5518.2|5520.1|5517.3|53
1611882450000|2021-01-29 01:07:30|5519.1|5516.3|5519.6|5516.8|5519.6|5516.8|5519.1|5516.3|3
1611882460000|2021-01-29 01:07:40|5519.1|5516.3|5519.1|5516.3|5519.1|5516.3|5519.1|5516.3|1
1611882470000|2021-01-29 01:07:50|5517.7|5513.7|5518.1|5515.3|5518.1|5515.3|5517.7|5513.7|37
1611882480000|2021-01-29 01:08:00|5519.1|5516.3|5519.1|5516.3|5519.1|5516.3|5519.1|5516.3|2
1611882490000|2021-01-29 01:08:10|5520.1|5517.3|5519.6|5516.8|5520.1|5517.3|5519.6|5516.8|4
1611882510000|2021-01-29 01:08:30|5518.6|5515.8|5518.6|5515.8|5518.6|5515.8|5518.1|5515.3|12
1611882520000|2021-01-29 01:08:40|5518.1|5515.3|5519.6|5516.8|5519.6|5516.8|5518.1|5515.3|3
1611882540000|2021-01-29 01:09:00|5519.1|5516.3|5519.6|5516.8|5519.6|5516.8|5519.1|5516.3|3
1611882550000|2021-01-29 01:09:10|5519.1|5516.3|5520.1|5517.3|5520.1|5517.3|5519.1|5516.3|29
1611882570000|2021-01-29 01:09:30|||||||||1
1611882580000|2021-01-29 01:09:40|5520.6|5517.8|5521.1|5518.3|5521.1|5518.3|5520.1|5517.3|11
1611882590000|2021-01-29 01:09:50|||||||||12
1611882600000|2021-01-29 01:10:00|5520.1|5517.3|5520.1|5517.3|5520.1|5517.3|5520.1|5517.3|40
1611882620000|2021-01-29 01:10:20|5521.1|5518.3|5521.1|5518.3|5521.1|5518.3|5520.1|5517.3|7
1611882630000|2021-01-29 01:10:30|5520.6|5517.8|5520.6|5517.8|5520.6|5517.8|5520.6|5517.8|2
1611882640000|2021-01-29 01:10:40|5520.1|5517.3|5520.6|5517.8|5520.6|5517.8|5520.1|5517.3|3
1611882650000|2021-01-29 01:10:50|5521.1|5518.3|5520.6|5517.8|5521.1|5518.3|5520.6|5517.8|1
1611882660000|2021-01-29 01:11:00|5520.1|5517.3|5519.6|5516.8|5520.6|5517.8|5519.6|5516.8|5
1611882670000|2021-01-29 01:11:10|5520.1|5517.3|5520.1|5517.3|5520.1|5517.3|5519.6|5516.8|1
1611882680000|2021-01-29 01:11:20|5519.6|5516.8|5519.1|5516.3|5520.1|5517.3|5519.1|5516.3|2
1611882690000|2021-01-29 01:11:30|5519.6|5516.8|5519.6|5516.8|5521.1|5518.3|5519.6|5516.8|11
1611882700000|2021-01-29 01:11:40|5520.1|5517.3|5520.1|5517.3|5521.1|5518.3|5520.1|5517.3|3
1611882710000|2021-01-29 01:11:50|5519.6|5516.8|5521.1|5518.3|5521.1|5518.3|5519.6|5516.8|78
1611882720000|2021-01-29 01:12:00|5522.6|5519.8|5523.6|5520.8|5523.6|5520.8|5522.1|5519.3|61
1611882730000|2021-01-29 01:12:10|5524.1|5521.3|5523.6|5520.8|5524.1|5521.3|5523.6|5520.8|9
1611882740000|2021-01-29 01:12:20|5523.1|5520.3|5523.1|5520.3|5523.6|5520.8|5523.1|5520.3|6
1611882750000|2021-01-29 01:12:30|5523.6|5520.8|5524.1|5521.3|5524.1|5521.3|5523.1|5520.3|4
1611882760000|2021-01-29 01:12:40|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|3
1611882770000|2021-01-29 01:12:50|5524.6|5521.8|5524.1|5521.3|5525.1|5522.3|5524.1|5521.3|19
1611882780000|2021-01-29 01:13:00|5524.6|5521.8|5524.6|5521.8|5524.6|5521.8|5524.6|5521.8|3
1611882790000|2021-01-29 01:13:10|5524.1|5521.3|5525.1|5522.3|5525.1|5522.3|5524.1|5521.3|2
1611882800000|2021-01-29 01:13:20|5525.6|5522.8|5524.1|5521.3|5525.6|5522.8|5524.1|5521.3|22
1611882820000|2021-01-29 01:13:40|5523.6|5520.8|5523.1|5520.3|5523.6|5520.8|5522.6|5519.8|9
1611882830000|2021-01-29 01:13:50|5524.1|5521.3|5523.6|5520.8|5524.1|5521.3|5523.6|5520.8|3
1611882840000|2021-01-29 01:14:00|5523.1|5520.3|5523.6|5520.8|5524.1|5521.3|5523.1|5520.3|8
1611882850000|2021-01-29 01:14:10|5522.1|5519.3|5522.6|5519.8|5522.6|5519.8|5522.1|5519.3|22
1611882860000|2021-01-29 01:14:20|5523.1|5520.3|5522.6|5519.8|5523.1|5520.3|5522.6|5519.8|2
1611882880000|2021-01-29 01:14:40|5521.1|5518.3|5521.1|5518.3|5521.1|5518.3|5521.1|5518.3|15
1611882890000|2021-01-29 01:14:50|5521.6|5518.8|5522.1|5519.3|5522.1|5519.3|5521.6|5518.8|3
1611882900000|2021-01-29 01:15:00|5523.1|5520.3|5522.6|5519.8|5523.1|5520.3|5522.6|5519.8|14
1611882910000|2021-01-29 01:15:10|5522.1|5519.3|5522.1|5519.3|5522.1|5519.3|5522.1|5519.3|7
1611882920000|2021-01-29 01:15:20|5521.6|5518.8|5521.6|5518.8|5521.6|5518.8|5521.6|5518.8|2
1611882930000|2021-01-29 01:15:30|5522.1|5519.3|5521.6|5518.8|5522.1|5519.3|5521.6|5518.8|0
1611882940000|2021-01-29 01:15:40|5521.1|5518.3|5521.6|5518.8|5521.6|5518.8|5521.1|5518.3|1
1611882970000|2021-01-29 01:16:10|5522.1|5519.3|5522.6|5519.8|5522.6|5519.8|5522.1|5519.3|2
1611882980000|2021-01-29 01:16:20|5523.1|5520.3|5522.6|5519.8|5523.1|5520.3|5522.6|5519.8|0
1611883000000|2021-01-29 01:16:40|5522.1|5519.3|5521.6|5518.8|5522.1|5519.3|5521.6|5518.8|9
1611883020000|2021-01-29 01:17:00|5521.1|5518.3|5521.6|5518.8|5521.6|5518.8|5521.1|5518.3|3
1611883030000|2021-01-29 01:17:10|5522.1|5519.3|5523.1|5520.3|5523.1|5520.3|5522.1|5519.3|2
1611883040000|2021-01-29 01:17:20|5523.6|5520.8|5522.6|5519.8|5523.6|5520.8|5521.6|5518.8|14
1611883050000|2021-01-29 01:17:30|5523.1|5520.3|5523.1|5520.3|5523.1|5520.3|5523.1|5520.3|0
1611883060000|2021-01-29 01:17:40|||||||||2
1611883080000|2021-01-29 01:18:00|5523.6|5520.8|5523.6|5520.8|5523.6|5520.8|5523.6|5520.8|3
1611883090000|2021-01-29 01:18:10|5523.1|5520.3|5522.1|5519.3|5523.1|5520.3|5522.1|5519.3|8
1611883100000|2021-01-29 01:18:20|||||||||1
1611883120000|2021-01-29 01:18:40|||||||||7
1611883130000|2021-01-29 01:18:50|5523.1|5520.3|5523.1|5520.3|5523.1|5520.3|5523.1|5520.3|6
1611883140000|2021-01-29 01:19:00|5522.6|5519.8|5522.6|5519.8|5523.1|5520.3|5522.1|5519.3|11
1611883170000|2021-01-29 01:19:30|5523.1|5520.3|5523.6|5520.8|5523.6|5520.8|5523.1|5520.3|2
1611883180000|2021-01-29 01:19:40|5524.1|5521.3|5524.1|5521.3|5524.1|5521.3|5524.1|5521.3|0
1611883190000|2021-01-29 01:19:50|5523.6|5520.8|5523.6|5520.8|5524.1|5521.3|5523.6|5520.8|0
1611883200000|2021-01-29 01:20:00|5524.1|5521.3|5524.1|5521.3|5524.1|5521.3|5524.1|5521.3|2
1611883220000|2021-01-29 01:20:20|5525.1|5522.3|5525.6|5522.8|5525.6|5522.8|5525.1|5522.3|26
1611883230000|2021-01-29 01:20:30|5525.1|5522.3|5526.6|5523.8|5526.6|5523.8|5525.1|5522.3|13
1611883240000|2021-01-29 01:20:40|5526.1|5523.3|5527.6|5524.8|5528.1|5525.3|5526.1|5523.3|324
1611883250000|2021-01-29 01:20:50|5527.1|5524.3|5528.1|5525.3|5528.1|5525.3|5527.1|5524.3|8
1611883260000|2021-01-29 01:21:00|5529.1|5526.3|5528.1|5525.3|5529.1|5526.3|5527.1|5524.3|13
1611883270000|2021-01-29 01:21:10|5528.6|5525.8|5529.1|5526.3|5529.1|5526.3|5528.1|5525.3|24
1611883280000|2021-01-29 01:21:20|||||||||6
1611883290000|2021-01-29 01:21:30|||||||||3
1611883300000|2021-01-29 01:21:40|5528.6|5525.8|5530.1|5527.3|5530.1|5527.3|5528.6|5525.8|17
1611883310000|2021-01-29 01:21:50|5531.1|5528.3|5531.6|5528.8|5532.1|5529.3|5531.1|5528.3|109
1611883320000|2021-01-29 01:22:00|5531.1|5528.3|5530.1|5527.3|5531.1|5528.3|5530.1|5527.3|9
1611883330000|2021-01-29 01:22:10|5529.1|5526.3|5529.6|5526.8|5529.6|5526.8|5529.1|5526.3|1
1611883340000|2021-01-29 01:22:20|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|3
1611883350000|2021-01-29 01:22:30|5530.6|5527.8|5530.1|5527.3|5530.6|5527.8|5530.1|5527.3|15
1611883360000|2021-01-29 01:22:40|5530.6|5527.8|5529.1|5526.3|5530.6|5527.8|5529.1|5526.3|5
1611883370000|2021-01-29 01:22:50|5529.6|5526.8|5530.1|5527.3|5530.1|5527.3|5529.1|5526.3|4
1611883380000|2021-01-29 01:23:00|5529.6|5526.8|5530.1|5527.3|5530.1|5527.3|5529.6|5526.8|1
1611883390000|2021-01-29 01:23:10|5529.1|5526.3|5527.6|5524.8|5529.6|5526.8|5527.1|5524.3|80
1611883400000|2021-01-29 01:23:20|5528.1|5525.3|5527.1|5524.3|5528.6|5525.8|5527.1|5524.3|24
1611883410000|2021-01-29 01:23:30|5528.1|5525.3|5528.1|5525.3|5528.6|5525.8|5528.1|5525.3|5
1611883420000|2021-01-29 01:23:40|5528.6|5525.8|5529.1|5526.3|5530.1|5527.3|5528.1|5525.3|20
1611883430000|2021-01-29 01:23:50|5529.6|5526.8|5529.1|5526.3|5530.1|5527.3|5529.1|5526.3|6
1611883440000|2021-01-29 01:24:00|5529.6|5526.8|5529.6|5526.8|5529.6|5526.8|5529.6|5526.8|8
1611883460000|2021-01-29 01:24:20|5529.1|5526.3|5529.1|5526.3|5529.1|5526.3|5529.1|5526.3|0
1611883470000|2021-01-29 01:24:30|5530.1|5527.3|5528.1|5525.3|5530.1|5527.3|5528.1|5525.3|6
1611883480000|2021-01-29 01:24:40|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|5528.1|5525.3|0
1611883500000|2021-01-29 01:25:00|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|11
1611883510000|2021-01-29 01:25:10|5527.6|5524.8|5527.6|5524.8|5527.6|5524.8|5527.6|5524.8|1
1611883530000|2021-01-29 01:25:30|5527.1|5524.3|5527.1|5524.3|5527.1|5524.3|5527.1|5524.3|5
1611883540000|2021-01-29 01:25:40|||||||||3
1611883560000|2021-01-29 01:26:00|||||||||3
1611883570000|2021-01-29 01:26:10|||||||||3
1611883590000|2021-01-29 01:26:30|||||||||64
1611883600000|2021-01-29 01:26:40|5526.1|5523.3|5526.1|5523.3|5526.1|5523.3|5526.1|5523.3|15
1611883610000|2021-01-29 01:26:50|5526.6|5523.8|5526.6|5523.8|5526.6|5523.8|5526.6|5523.8|5
1611883620000|2021-01-29 01:27:00|5526.1|5523.3|5526.1|5523.3|5526.1|5523.3|5526.1|5523.3|1
1611883640000|2021-01-29 01:27:20|5527.1|5524.3|5527.1|5524.3|5527.1|5524.3|5527.1|5524.3|1
1611883650000|2021-01-29 01:27:30|5526.1|5523.3|5526.1|5523.3|5526.1|5523.3|5526.1|5523.3|1
1611883660000|2021-01-29 01:27:40|5527.1|5524.3|5527.1|5524.3|5527.6|5524.8|5526.6|5523.8|16
1611883670000|2021-01-29 01:27:50|5527.6|5524.8|5527.6|5524.8|5527.6|5524.8|5527.1|5524.3|0
1611883680000|2021-01-29 01:28:00|5528.1|5525.3|5528.6|5525.8|5528.6|5525.8|5528.1|5525.3|0
1611883690000|2021-01-29 01:28:10|5529.1|5526.3|5529.6|5526.8|5530.1|5527.3|5528.6|5525.8|22
1611883700000|2021-01-29 01:28:20|5530.1|5527.3|5529.1|5526.3|5530.1|5527.3|5529.1|5526.3|14
1611883710000|2021-01-29 01:28:30|5528.1|5525.3|5529.1|5526.3|5529.1|5526.3|5528.1|5525.3|0
1611883720000|2021-01-29 01:28:40|5529.6|5526.8|5529.6|5526.8|5529.6|5526.8|5529.6|5526.8|0
1611883730000|2021-01-29 01:28:50|5529.1|5526.3|5528.1|5525.3|5529.1|5526.3|5528.1|5525.3|55
1611883740000|2021-01-29 01:29:00|5529.1|5526.3|5529.1|5526.3|5529.1|5526.3|5529.1|5526.3|2
1611883750000|2021-01-29 01:29:10|5528.6|5525.8|5529.1|5526.3|5529.1|5526.3|5528.1|5525.3|36
1611883760000|2021-01-29 01:29:20|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|5529.6|5526.8|18
1611883770000|2021-01-29 01:29:30|5530.6|5527.8|5530.1|5527.3|5530.6|5527.8|5530.1|5527.3|13
1611883780000|2021-01-29 01:29:40|5529.6|5526.8|5529.6|5526.8|5529.6|5526.8|5529.1|5526.3|9
1611883790000|2021-01-29 01:29:50|5529.1|5526.3|5529.6|5526.8|5529.6|5526.8|5529.1|5526.3|4
1611883800000|2021-01-29 01:30:00|5530.1|5527.3|5530.6|5527.8|5531.1|5528.3|5529.6|5526.8|9
1611883810000|2021-01-29 01:30:10|5530.1|5527.3|5530.6|5527.8|5530.6|5527.8|5530.1|5527.3|1
1611883820000|2021-01-29 01:30:20|5531.1|5528.3|5530.1|5527.3|5531.1|5528.3|5530.1|5527.3|2
1611883830000|2021-01-29 01:30:30|5530.6|5527.8|5530.1|5527.3|5530.6|5527.8|5530.1|5527.3|0
1611883860000|2021-01-29 01:31:00|5530.6|5527.8|5531.1|5528.3|5531.1|5528.3|5530.6|5527.8|1
1611883870000|2021-01-29 01:31:10|5530.6|5527.8|5531.1|5528.3|5531.1|5528.3|5530.1|5527.3|8
1611883880000|2021-01-29 01:31:20|5531.6|5528.8|5531.1|5528.3|5531.6|5528.8|5531.1|5528.3|3
1611883900000|2021-01-29 01:31:40|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|8
1611883920000|2021-01-29 01:32:00|5530.6|5527.8|5530.1|5527.3|5531.1|5528.3|5530.1|5527.3|11
1611883930000|2021-01-29 01:32:10|5530.6|5527.8|5529.1|5526.3|5530.6|5527.8|5529.1|5526.3|2
1611883940000|2021-01-29 01:32:20|||||||||21
1611883950000|2021-01-29 01:32:30|5529.6|5526.8|5528.1|5525.3|5529.6|5526.8|5528.1|5525.3|2
1611883960000|2021-01-29 01:32:40|||||||||2
1611883980000|2021-01-29 01:33:00|5527.6|5524.8|5527.6|5524.8|5527.6|5524.8|5527.6|5524.8|0
1611884000000|2021-01-29 01:33:20|5527.1|5524.3|5527.1|5524.3|5527.1|5524.3|5527.1|5524.3|0
1611884010000|2021-01-29 01:33:30|5527.6|5524.8|5527.6|5524.8|5527.6|5524.8|5527.6|5524.8|1
1611884030000|2021-01-29 01:33:50|5528|5525.2|5527.6|5524.8|5528.1|5525.3|5527.6|5524.8|0
1611884040000|2021-01-29 01:34:00|5527.1|5524.3|5527.1|5524.3|5527.1|5524.3|5527.1|5524.3|0
1611884050000|2021-01-29 01:34:10|5527.6|5524.8|5527.6|5524.8|5527.6|5524.8|5527.6|5524.8|2
1611884060000|2021-01-29 01:34:20|5527.1|5524.3|5527.1|5524.3|5527.1|5524.3|5527.1|5524.3|0
1611884070000|2021-01-29 01:34:30|5526.6|5523.8|5526.6|5523.8|5526.6|5523.8|5526.6|5523.8|5
1611884130000|2021-01-29 01:35:30|5526.1|5523.3|5526.6|5523.8|5526.6|5523.8|5526.1|5523.3|2
1611884140000|2021-01-29 01:35:40|5526.1|5523.3|5526.1|5523.3|5526.1|5523.3|5526.1|5523.3|1
1611884190000|2021-01-29 01:36:30|5525.6|5522.8|5524.1|5521.3|5525.6|5522.8|5524.1|5521.3|34
1611884200000|2021-01-29 01:36:40|5524.6|5521.8|5525.1|5522.3|5525.1|5522.3|5524.6|5521.8|1
1611884230000|2021-01-29 01:37:10|5526.6|5523.8|5526.1|5523.3|5526.6|5523.8|5526.1|5523.3|22
1611884250000|2021-01-29 01:37:30|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|1
1611884270000|2021-01-29 01:37:50|5524.6|5521.8|5524.6|5521.8|5524.6|5521.8|5524.6|5521.8|3
1611884280000|2021-01-29 01:38:00|5525.1|5522.3|5525.6|5522.8|5526.6|5523.8|5525.1|5522.3|16
1611884290000|2021-01-29 01:38:10|5525.1|5522.3|5525.6|5522.8|5525.6|5522.8|5525.1|5522.3|7
1611884300000|2021-01-29 01:38:20|5525.1|5522.3|5525.6|5522.8|5525.6|5522.8|5525.1|5522.3|5
1611884310000|2021-01-29 01:38:30|5525.1|5522.3|5525.6|5522.8|5525.6|5522.8|5524.6|5521.8|0
1611884320000|2021-01-29 01:38:40|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|0
1611884330000|2021-01-29 01:38:50|||||||||1
1611884350000|2021-01-29 01:39:10|5524.1|5521.3|5524.6|5521.8|5524.6|5521.8|5524.1|5521.3|4
1611884360000|2021-01-29 01:39:20|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|0
1611884370000|2021-01-29 01:39:30|5524.1|5521.3|5521.6|5518.8|5524.1|5521.3|5521.1|5518.3|181
1611884380000|2021-01-29 01:39:40|5522.1|5519.3|5524.1|5521.3|5524.6|5521.8|5521.6|5518.8|63
1611884390000|2021-01-29 01:39:50|5524.6|5521.8|5523.6|5520.8|5524.6|5521.8|5523.1|5520.3|3
1611884400000|2021-01-29 01:40:00|5523.1|5520.3|5522.6|5519.8|5523.1|5520.3|5522.6|5519.8|4
1611884410000|2021-01-29 01:40:10|||||||||5
1611884420000|2021-01-29 01:40:20|5522.1|5519.3|5522.1|5519.3|5522.1|5519.3|5522.1|5519.3|1
1611884430000|2021-01-29 01:40:30|5522.6|5519.8|5522.1|5519.3|5522.6|5519.8|5522.1|5519.3|2
1611884440000|2021-01-29 01:40:40|5522.6|5519.8|5522.6|5519.8|5522.6|5519.8|5521.6|5518.8|11
1611884450000|2021-01-29 01:40:50|5524.6|5521.8|5523.6|5520.8|5524.6|5521.8|5523.1|5520.3|29
1611884460000|2021-01-29 01:41:00|5524.1|5521.3|5524.6|5521.8|5525.1|5522.3|5523.6|5520.8|5
1611884470000|2021-01-29 01:41:10|5524.1|5521.3|5525.1|5522.3|5525.6|5522.8|5524.1|5521.3|4
1611884480000|2021-01-29 01:41:20|5525.6|5522.8|5526.6|5523.8|5526.6|5523.8|5525.1|5522.3|1
1611884490000|2021-01-29 01:41:30|5526.1|5523.3|5526.6|5523.8|5527.1|5524.3|5526.1|5523.3|2
1611884500000|2021-01-29 01:41:40|5527.1|5524.3|5528.1|5525.3|5528.1|5525.3|5527.1|5524.3|5
1611884510000|2021-01-29 01:41:50|5527.6|5524.8|5528.1|5525.3|5528.6|5525.8|5527.6|5524.8|7
1611884520000|2021-01-29 01:42:00|5529.1|5526.3|5529.6|5526.8|5529.6|5526.8|5529.1|5526.3|3
1611884530000|2021-01-29 01:42:10|5528.1|5525.3|5528.6|5525.8|5529.6|5526.8|5528.1|5525.3|16
1611884550000|2021-01-29 01:42:30|5527.6|5524.8|5527.6|5524.8|5527.6|5524.8|5527.6|5524.8|4
1611884560000|2021-01-29 01:42:40|5528.1|5525.3|5527.6|5524.8|5528.1|5525.3|5527.6|5524.8|0
1611884570000|2021-01-29 01:42:50|5528.1|5525.3|5528.6|5525.8|5529.6|5525.8|5528.1|5525.3|14
1611884580000|2021-01-29 01:43:00|5529.1|5526.3|5528.6|5525.8|5529.1|5526.3|5528.6|5525.8|5
1611884590000|2021-01-29 01:43:10|5528.1|5525.3|5529.1|5526.3|5529.6|5526.8|5528.1|5525.3|2
1611884600000|2021-01-29 01:43:20|5528.1|5525.3|5529.6|5526.8|5530.1|5527.3|5527.6|5524.8|27
1611884610000|2021-01-29 01:43:30|5529.1|5526.3|5528.1|5525.3|5529.6|5526.8|5528.1|5525.3|7
1611884620000|2021-01-29 01:43:40|5528.6|5525.8|5528.1|5525.3|5528.6|5525.8|5528.1|5525.3|0
1611884630000|2021-01-29 01:43:50|5528.6|5525.8|5528.1|5525.3|5528.6|5525.8|5528.1|5525.3|0
1611884640000|2021-01-29 01:44:00|5527.1|5524.3|5527.6|5524.8|5527.6|5524.8|5527.1|5524.3|3
1611884650000|2021-01-29 01:44:10|5528.1|5525.3|5529.1|5526.3|5530.1|5527.3|5527.6|5524.8|21
1611884660000|2021-01-29 01:44:20|5529.6|5526.8|5529.1|5526.3|5530.1|5527.3|5529.1|5526.3|6
1611884670000|2021-01-29 01:44:30|5528.6|5525.8|5529.1|5526.3|5529.1|5526.3|5528.1|5525.3|6
1611884680000|2021-01-29 01:44:40|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|0
1611884700000|2021-01-29 01:45:00|5528.1|5525.3|5527.6|5524.8|5528.6|5525.8|5527.1|5524.3|2
1611884710000|2021-01-29 01:45:10|5527.1|5524.3|5527.6|5524.8|5527.6|5524.8|5527.1|5524.3|2
1611884720000|2021-01-29 01:45:20|5528.1|5525.3|5525.6|5522.8|5528.1|5525.3|5525.6|5522.8|9
1611884730000|2021-01-29 01:45:30|||||||||6
1611884740000|2021-01-29 01:45:40|5526.1|5523.3|5525.6|5522.8|5526.1|5523.3|5525.1|5522.3|1
1611884750000|2021-01-29 01:45:50|5524.6|5521.8|5526.6|5523.8|5526.6|5523.8|5524.1|5521.3|20
1611884770000|2021-01-29 01:46:10|5525.1|5522.3|5527.6|5524.8|5527.6|5524.8|5525.1|5522.3|47
1611884790000|2021-01-29 01:46:30|5526.6|5523.8|5526.1|5523.3|5526.6|5523.8|5526.1|5523.3|4
1611884800000|2021-01-29 01:46:40|5526.6|5523.8|5526.6|5523.8|5526.6|5523.8|5526.6|5523.8|0
1611884810000|2021-01-29 01:46:50|5527.1|5524.3|5527.6|5524.8|5527.6|5524.8|5526.6|5523.8|1
1611884840000|2021-01-29 01:47:20|5527.1|5524.3|5527.1|5524.3|5527.1|5524.3|5527.1|5524.3|0
1611884850000|2021-01-29 01:47:30|5526.6|5523.8|5526.6|5523.8|5526.6|5523.8|5526.6|5523.8|19
1611884870000|2021-01-29 01:47:50|5526.1|5523.3|5526.1|5523.3|5526.1|5523.3|5526.1|5523.3|0
1611884880000|2021-01-29 01:48:00|||||||||80
1611884890000|2021-01-29 01:48:10|5525.6|5522.8|5525.6|5522.8|5525.6|5522.8|5525.6|5522.8|2
1611884900000|2021-01-29 01:48:20|5526.1|5523.3|5525.6|5522.8|5526.1|5523.3|5525.6|5522.8|0
1611884910000|2021-01-29 01:48:30|5525.1|5522.3|5525.6|5522.8|5526.1|5523.3|5525.1|5522.3|2
1611884920000|2021-01-29 01:48:40|5526.1|5523.3|5526.1|5523.3|5526.1|5523.3|5526.1|5523.3|1
1611884930000|2021-01-29 01:48:50|5526.6|5523.8|5526.6|5523.8|5526.6|5523.8|5526.1|5523.3|0
1611884940000|2021-01-29 01:49:00|5526.1|5523.3|5526.6|5523.8|5526.6|5523.8|5526.1|5523.3|1
1611884970000|2021-01-29 01:49:30|5526.1|5523.3|5524.6|5521.8|5526.6|5523.8|5524.1|5521.3|15
1611884980000|2021-01-29 01:49:40|5524.1|5521.3|5524.6|5521.8|5524.6|5521.8|5523.6|5520.8|12
1611884990000|2021-01-29 01:49:50|||||||||1
1611885000000|2021-01-29 01:50:00|5524.1|5521.3|5524.1|5521.3|5524.6|5521.8|5524.1|5521.3|0
1611885010000|2021-01-29 01:50:10|5523.1|5520.3|5523.1|5520.3|5523.1|5520.3|5523.1|5520.3|6
1611885020000|2021-01-29 01:50:20|5522.6|5519.8|5522.1|5519.3|5522.6|5519.8|5522.1|5519.3|1
1611885030000|2021-01-29 01:50:30|5521.1|5518.3|5521.6|5518.8|5521.6|5518.8|5521.1|5518.3|26
1611885040000|2021-01-29 01:50:40|5521.1|5518.3|5521.6|5518.8|5521.6|5518.8|5521.1|5518.3|0
1611885050000|2021-01-29 01:50:50|5521.1|5518.3|5521.1|5518.3|5521.1|5518.3|5521.1|5518.3|0
1611885060000|2021-01-29 01:51:00|5520.1|5517.3|5521.1|5518.3|5521.6|5518.8|5520.1|5517.3|22
1611885070000|2021-01-29 01:51:10|5521.6|5518.8|5521.1|5518.3|5521.6|5518.8|5521.1|5518.3|0
1611885080000|2021-01-29 01:51:20|5521.6|5518.8|5521.6|5518.8|5522.1|5519.3|5521.6|5518.8|3
1611885090000|2021-01-29 01:51:30|5522.1|5519.3|5521.6|5518.8|5522.1|5519.3|5521.6|5518.8|2
1611885100000|2021-01-29 01:51:40|5522.1|5519.3|5522.1|5519.3|5522.1|5519.3|5522.1|5519.3|2
1611885110000|2021-01-29 01:51:50|5522.6|5519.8|5521.6|5518.8|5522.6|5519.8|5521.6|5518.8|21
1611885120000|2021-01-29 01:52:00|5521.1|5518.3|5522.1|5519.3|5522.1|5519.3|5521.1|5518.3|2
1611885130000|2021-01-29 01:52:10|5522.6|5519.8|5523.6|5520.8|5523.6|5520.8|5522.6|5519.8|1
1611885140000|2021-01-29 01:52:20|5523.1|5520.3|5523.1|5520.3|5524.1|5521.3|5523.1|5520.3|10
1611885150000|2021-01-29 01:52:30|5523.6|5520.8|5523.1|5520.3|5523.6|5520.8|5523.1|5520.3|0
1611885160000|2021-01-29 01:52:40|5522.1|5519.3|5522.1|5519.3|5522.1|5519.3|5522.1|5519.3|4
1611885170000|2021-01-29 01:52:50|5521.6|5518.8|5522.1|5519.3|5522.1|5519.3|5521.6|5518.8|1
1611885180000|2021-01-29 01:53:00|5521.6|5518.8|5521.6|5518.8|5522.1|5519.3|5521.1|5518.3|1
1611885190000|2021-01-29 01:53:10|5521.1|5518.3|5521.1|5518.3|5521.1|5518.3|5520.1|5517.3|3
1611885200000|2021-01-29 01:53:20|5520.6|5517.8|5520.6|5517.8|5521.1|5518.3|5520.6|5517.8|0
1611885210000|2021-01-29 01:53:30|||||||||3
1611885220000|2021-01-29 01:53:40|5521.1|5518.3|5521.1|5518.3|5521.1|5518.3|5521.1|5518.3|6
1611885230000|2021-01-29 01:53:50|5520.6|5517.8|5520.6|5517.8|5521.1|5518.3|5520.6|5517.8|2
1611885240000|2021-01-29 01:54:00|5520.1|5517.3|5520.6|5517.8|5520.6|5517.8|5520.1|5517.3|6
1611885250000|2021-01-29 01:54:10|5522.1|5519.3|5521.6|5518.8|5522.1|5519.3|5521.6|5518.8|10
1611885260000|2021-01-29 01:54:20|5522.1|5519.3|5521.6|5518.8|5522.1|5519.3|5521.1|5518.3|12
1611885270000|2021-01-29 01:54:30|5521.1|5518.3|5520.6|5517.8|5521.6|5518.8|5520.6|5517.8|4
1611885280000|2021-01-29 01:54:40|5522.1|5519.3|5520.1|5517.3|5522.1|5519.3|5520.1|5517.3|5
1611885290000|2021-01-29 01:54:50|5518.1|5515.3|5519.1|5516.3|5519.6|5516.8|5517.1|5514.3|44
1611885300000|2021-01-29 01:55:00|5519.6|5516.8|5519.6|5516.8|5520.6|5517.8|5518.6|5515.8|32
1611885310000|2021-01-29 01:55:10|5519.1|5516.3|5519.1|5516.3|5519.1|5516.3|5519.1|5516.3|0
1611885320000|2021-01-29 01:55:20|5519.6|5516.8|5519.6|5516.8|5519.6|5516.8|5519.6|5516.8|2
1611885330000|2021-01-29 01:55:30|5519.1|5516.3|5521.6|5518.8|5522.1|5519.3|5519.1|5516.3|36
1611885340000|2021-01-29 01:55:40|5521.1|5518.3|5521.6|5518.8|5521.6|5518.8|5521.1|5518.3|5
1611885380000|2021-01-29 01:56:20|||||||||2
1611885390000|2021-01-29 01:56:30|5521.1|5518.3|5521.6|5518.8|5521.6|5518.8|5521.1|5518.3|31
1611885400000|2021-01-29 01:56:40|5522.5|5519.7|5523.1|5520.3|5523.1|5520.3|5522.5|5519.7|25
1611885410000|2021-01-29 01:56:50|5522.6|5519.8|5522.6|5519.8|5522.6|5519.8|5522.6|5519.8|0
1611885420000|2021-01-29 01:57:00|5523.1|5520.3|5522.6|5519.8|5523.1|5520.3|5522.6|5519.8|0
1611885450000|2021-01-29 01:57:30|5522.1|5519.3|5522.6|5519.8|5522.6|5519.8|5522.1|5519.3|0
1611885460000|2021-01-29 01:57:40|5522.1|5519.3|5522.6|5519.8|5522.6|5519.8|5522.1|5519.3|0
1611885480000|2021-01-29 01:58:00|5522.1|5519.3|5522.1|5519.3|5522.1|5519.3|5522.1|5519.3|0
1611885490000|2021-01-29 01:58:10|5522.6|5519.8|5522.6|5519.8|5522.6|5519.8|5522.6|5519.8|0
1611885500000|2021-01-29 01:58:20|5521.6|5518.8|5521.6|5518.8|5521.6|5518.8|5521.6|5518.8|1
1611885510000|2021-01-29 01:58:30|5522.1|5519.3|5522.1|5519.3|5522.1|5519.3|5522.1|5519.3|0
1611885520000|2021-01-29 01:58:40|5522.6|5519.8|5522.6|5519.8|5522.6|5519.8|5522.6|5519.8|0
1611885530000|2021-01-29 01:58:50|5522.1|5519.3|5522.1|5519.3|5522.1|5519.3|5522.1|5519.3|0
1611885540000|2021-01-29 01:59:00|5522.6|5519.8|5522.6|5519.8|5522.6|5519.8|5522.6|5519.8|4
1611885550000|2021-01-29 01:59:10|5522.1|5519.3|5517.6|5514.8|5522.1|5519.3|5517.6|5514.8|21
1611885560000|2021-01-29 01:59:20|5518.1|5515.3|5517.6|5514.8|5518.6|5515.8|5517.6|5514.8|3
1611885570000|2021-01-29 01:59:30|5517.1|5514.3|5517.6|5514.8|5517.6|5514.8|5517.1|5514.3|1
1611885590000|2021-01-29 01:59:50|5518.1|5515.3|5518.1|5515.3|5518.1|5515.3|5518.1|5515.3|1
1611885600000|2021-01-29 02:00:00|5517.6|5514.8|5517.6|5514.8|5517.6|5514.8|5517.6|5514.8|2
1611885610000|2021-01-29 02:00:10|5518.1|5515.3|5518.1|5515.3|5518.1|5515.3|5518.1|5515.3|4
1611885620000|2021-01-29 02:00:20|5519.5|5516.7|5520.1|5517.3|5520.1|5517.3|5519.1|5516.3|17
1611885630000|2021-01-29 02:00:30|5520.6|5517.8|5520.6|5517.8|5520.6|5517.8|5520.6|5517.8|0
1611885640000|2021-01-29 02:00:40|5520.1|5517.3|5521.1|5518.3|5521.1|5518.3|5520.1|5517.3|1
1611885650000|2021-01-29 02:00:50|5520.6|5517.8|5520.6|5517.8|5520.6|5517.8|5520.6|5517.8|0
1611885660000|2021-01-29 02:01:00|5521.1|5518.3|5520.6|5517.8|5521.1|5518.3|5520.6|5517.8|0
1611885670000|2021-01-29 02:01:10|5521.1|5518.3|5521.6|5518.8|5521.6|5518.8|5520.6|5517.8|2
1611885680000|2021-01-29 02:01:20|5521.1|5518.3|5521.6|5518.8|5521.6|5518.8|5521.1|5518.3|0
1611885700000|2021-01-29 02:01:40|5521.1|5518.3|5523.1|5520.3|5523.1|5520.3|5521.1|5518.3|6
1611885710000|2021-01-29 02:01:50|5523.6|5520.8|5523.6|5520.8|5523.6|5520.8|5523.6|5520.8|2
1611885730000|2021-01-29 02:02:10|5523.1|5520.3|5523.1|5520.3|5524.1|5521.3|5523.1|5520.3|4
1611885750000|2021-01-29 02:02:30|5522.6|5519.8|5522.6|5519.8|5522.6|5519.8|5522.6|5519.8|0
1611885760000|2021-01-29 02:02:40|5522.1|5519.3|5522.6|5519.8|5523.1|5520.3|5521.6|5518.8|13
1611885770000|2021-01-29 02:02:50|5523.1|5520.3|5522.1|5519.3|5523.1|5520.3|5522.1|5519.3|0
1611885780000|2021-01-29 02:03:00|5522.6|5519.8|5522.6|5519.8|5522.6|5519.8|5522.6|5519.8|2
1611885800000|2021-01-29 02:03:20|5523.1|5520.3|5524.1|5521.3|5524.1|5521.3|5522.6|5519.8|12
1611885810000|2021-01-29 02:03:30|5523.1|5520.3|5524.1|5521.3|5524.6|5521.8|5523.1|5520.3|36
1611885820000|2021-01-29 02:03:40|5525.1|5522.3|5524.1|5521.3|5525.1|5522.3|5524.1|5521.3|5
1611885830000|2021-01-29 02:03:50|5524.6|5521.8|5524.1|5521.3|5524.6|5521.8|5524.1|5521.3|0
1611885840000|2021-01-29 02:04:00|5523.6|5520.8|5524.6|5521.8|5524.6|5521.8|5523.6|5520.8|3
1611885860000|2021-01-29 02:04:20|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|0
1611885870000|2021-01-29 02:04:30|5527.1|5524.3|5527.6|5524.8|5527.6|5524.8|5527.1|5524.3|7
1611885880000|2021-01-29 02:04:40|5527.7|5523.7|5527.6|5524.8|5528.1|5525.3|5527.1|5523.7|10
1611885890000|2021-01-29 02:04:50|5527.1|5524.3|5526.6|5523.8|5527.6|5524.8|5526.6|5523.8|3
1611885910000|2021-01-29 02:05:10|5527.1|5524.3|5527.1|5524.3|5527.1|5524.3|5526.6|5523.8|2
1611885920000|2021-01-29 02:05:20|5526.6|5523.8|5526.6|5523.8|5526.6|5523.8|5526.6|5523.8|0
1611885930000|2021-01-29 02:05:30|5527.1|5524.3|5527.1|5524.3|5527.6|5524.8|5527.1|5524.3|1
1611885950000|2021-01-29 02:05:50|5527.6|5524.8|5527.6|5524.8|5527.6|5524.8|5527.1|5524.3|1
1611885960000|2021-01-29 02:06:00|5527.1|5524.3|5527.6|5524.8|5528.1|5525.3|5527.1|5524.3|0
1611885970000|2021-01-29 02:06:10|5527.1|5524.3|5528.1|5525.3|5528.1|5525.3|5527.1|5524.3|0
1611885980000|2021-01-29 02:06:20|5527.6|5524.8|5527.6|5524.8|5528.1|5525.3|5527.6|5524.8|0
1611885990000|2021-01-29 02:06:30|5528.6|5525.8|5528.6|5525.8|5529.1|5526.3|5528.6|5525.8|13
1611886020000|2021-01-29 02:07:00|5528.5|5525.7|5530.6|5527.8|5532.1|5529.3|5528.1|5525.3|43
1611886030000|2021-01-29 02:07:10|5530.1|5527.3|5529.1|5526.3|5530.1|5527.3|5528.6|5525.8|3
1611886040000|2021-01-29 02:07:20|5529.6|5526.8|5533.6|5530.8|5533.6|5530.8|5529.6|5526.8|120
1611886050000|2021-01-29 02:07:30|5533.1|5530.3|5533.5|5530.7|5533.6|5530.8|5533.1|5530.3|11
1611886060000|2021-01-29 02:07:40|5533.1|5530.3|5533.6|5530.8|5533.6|5530.8|5533.1|5530.3|3
1611886070000|2021-01-29 02:07:50|5533.5|5530.7|5534|5531.2|5534.6|5531.8|5533.5|5530.7|144
1611886080000|2021-01-29 02:08:00|5534.1|5531.3|5531.6|5528.8|5534.1|5531.3|5531.6|5528.8|15
1611886090000|2021-01-29 02:08:10|5531.1|5528.3|5530.6|5527.8|5531.1|5528.3|5530.6|5527.8|2
1611886100000|2021-01-29 02:08:20|||||||||1
1611886110000|2021-01-29 02:08:30|5531.1|5528.3|5533.1|5530.3|5533.1|5530.3|5530.6|5527.8|8
1611886130000|2021-01-29 02:08:50|5533.6|5530.8|5533.5|5530.7|5533.6|5530.8|5533.1|5530.3|2
1611886140000|2021-01-29 02:09:00|5532.6|5529.8|5534.1|5531.3|5534.1|5531.3|5532.1|5529.3|11
1611886150000|2021-01-29 02:09:10|5534.5|5531.7|5535.6|5532.8|5535.6|5532.8|5534.5|5531.7|7
1611886170000|2021-01-29 02:09:30|5534.6|5531.8|5534.1|5531.3|5534.6|5531.8|5534.1|5531.3|0
1611886180000|2021-01-29 02:09:40|5534.5|5531.7|5534.5|5531.7|5534.5|5531.7|5534.5|5531.7|0
1611886190000|2021-01-29 02:09:50|5533.6|5530.8|5533.1|5530.3|5533.6|5530.8|5533.1|5530.3|0
1611886200000|2021-01-29 02:10:00|5534.1|5531.3|5533.1|5530.3|5534.1|5531.3|5533.1|5530.3|4
1611886210000|2021-01-29 02:10:10|5533.6|5530.8|5533.6|5530.8|5533.6|5530.8|5533.6|5530.8|3
1611886220000|2021-01-29 02:10:20|5534.1|5531.3|5534.1|5531.3|5534.1|5531.3|5534.1|5531.3|0
1611886240000|2021-01-29 02:10:40|5533.6|5530.8|5535.1|5532.3|5536|5533.2|5533.1|5530.3|2
1611886250000|2021-01-29 02:10:50|5535.5|5532.7|5535.1|5532.3|5535.5|5532.7|5534.6|5531.8|0
1611886260000|2021-01-29 02:11:00|5534.6|5531.8|5534.1|5531.3|5534.6|5531.8|5534.1|5531.3|1
1611886270000|2021-01-29 02:11:10|5533.1|5530.3|5533.5|5530.7|5533.5|5530.7|5533.1|5530.3|0
1611886280000|2021-01-29 02:11:20|5534|5531.2|5533.5|5530.7|5534.1|5531.3|5533.1|5530.3|9
1611886290000|2021-01-29 02:11:30|5533.1|5530.3|5533.1|5530.3|5533.1|5530.3|5533.1|5530.3|0
1611886300000|2021-01-29 02:11:40|5533.5|5530.7|5533.5|5530.7|5533.5|5530.7|5533.5|5530.7|0
1611886320000|2021-01-29 02:12:00|5533.1|5530.3|5532.1|5529.3|5533.1|5530.3|5532.1|5529.3|1
1611886330000|2021-01-29 02:12:10|5532.5|5529.7|5532.1|5529.3|5532.5|5529.7|5532.1|5529.3|0
1611886340000|2021-01-29 02:12:20|5531|5528.2|5530.6|5527.8|5531|5528.2|5530.1|5527.3|7
1611886350000|2021-01-29 02:12:30|5531|5528.2|5533.1|5530.3|5533.5|5530.7|5531|5528.2|7
1611886360000|2021-01-29 02:12:40|5532.6|5529.8|5532.6|5529.8|5532.6|5529.8|5532.6|5529.8|0
1611886370000|2021-01-29 02:12:50|5533.1|5530.3|5532.6|5529.8|5533.1|5530.3|5532.6|5529.8|0
1611886380000|2021-01-29 02:13:00|5533.1|5530.3|5533.6|5530.8|5533.6|5530.8|5533.1|5530.3|4
1611886400000|2021-01-29 02:13:20|5533|5530.2|5532.1|5529.3|5533|5530.2|5532.1|5529.3|12
1611886410000|2021-01-29 02:13:30|5531.6|5528.8|5532.6|5529.8|5532.6|5529.8|5531.6|5528.8|3
1611886420000|2021-01-29 02:13:40|5533|5530.2|5533|5530.2|5533|5530.2|5533|5530.2|0
1611886430000|2021-01-29 02:13:50|5532.6|5529.8|5533.5|5530.7|5533.5|5530.7|5532.6|5529.8|0
1611886440000|2021-01-29 02:14:00|5534.1|5531.3|5534.1|5531.3|5534.1|5531.3|5533.6|5530.8|4
1611886450000|2021-01-29 02:14:10|5533.6|5530.8|5533.5|5530.7|5533.6|5530.8|5533.5|5530.7|0
1611886460000|2021-01-29 02:14:20|5533.1|5530.3|5534.1|5531.3|5534.1|5531.3|5533.1|5530.3|3
1611886470000|2021-01-29 02:14:30|5534.5|5531.7|5534.5|5531.7|5534.5|5531.7|5534.5|5531.7|0
1611886490000|2021-01-29 02:14:50|5533.6|5530.8|5533.5|5530.7|5533.6|5530.8|5533.1|5530.3|14
1611886500000|2021-01-29 02:15:00|5533.6|5530.8|5533.1|5530.3|5534.1|5531.3|5533.1|5530.3|1
1611886510000|2021-01-29 02:15:10|5532.6|5529.8|5529.6|5526.8|5532.6|5529.8|5529.1|5526.3|17
1611886520000|2021-01-29 02:15:20|5530.1|5527.3|5530.1|5527.3|5530.6|5527.8|5529.6|5526.8|9
1611886540000|2021-01-29 02:15:40|5529.6|5526.8|5530.6|5527.8|5530.6|5527.8|5529.1|5526.3|5
1611886560000|2021-01-29 02:16:00|5530.1|5527.3|5530.1|5527.3|5530.6|5527.8|5529.6|5526.8|0
1611886570000|2021-01-29 02:16:10|5530|5527.2|5528.6|5525.8|5530|5527.2|5527.6|5524.8|3
1611886580000|2021-01-29 02:16:20|5529.1|5526.3|5528.6|5525.8|5529.5|5526.7|5528.6|5525.8|0
1611886590000|2021-01-29 02:16:30|5529.5|5526.7|5530|5527.2|5530|5527.2|5529.5|5526.7|0
1611886600000|2021-01-29 02:16:40|5530.5|5527.7|5531.1|5528.3|5531.1|5528.3|5530.5|5527.7|0
1611886610000|2021-01-29 02:16:50|5530.6|5527.8|5531.1|5528.3|5531.5|5528.7|5530.6|5527.8|0
1611886620000|2021-01-29 02:17:00|5531.6|5528.8|5531.6|5528.8|5532.6|5529.8|5531.6|5528.8|0
1611886630000|2021-01-29 02:17:10|5532.1|5529.3|5531.6|5528.8|5532.5|5529.7|5531.6|5528.8|0
1611886640000|2021-01-29 02:17:20|||||||||2
1611886650000|2021-01-29 02:17:30|5532.1|5529.3|5532.6|5529.8|5532.6|5529.8|5532.1|5529.3|1
1611886660000|2021-01-29 02:17:40|5532.1|5529.3|5531.6|5528.8|5532.1|5529.3|5531.6|5528.8|1
1611886670000|2021-01-29 02:17:50|5531.1|5528.3|5531.5|5528.7|5531.5|5528.7|5531.1|5528.3|0
1611886680000|2021-01-29 02:18:00|5532|5529.2|5532.1|5529.3|5532.5|5529.7|5531.6|5528.8|3
1611886690000|2021-01-29 02:18:10|5531.6|5528.8|5531.6|5528.8|5532|5529.2|5531.6|5528.8|0
1611886700000|2021-01-29 02:18:20|5531.1|5528.3|5531.5|5528.7|5531.5|5528.7|5531.1|5528.3|6
1611886710000|2021-01-29 02:18:30|5531.1|5528.3|5531|5528.2|5531.5|5528.7|5530.1|5527.3|14
1611886720000|2021-01-29 02:18:40|5531.5|5528.7|5530.5|5527.7|5531.5|5528.7|5530.1|5527.3|24
1611886730000|2021-01-29 02:18:50|||||||||1
1611886740000|2021-01-29 02:19:00|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|0
1611886750000|2021-01-29 02:19:10|5529.6|5526.8|5530.1|5527.3|5530.5|5527.7|5529.6|5526.8|6
1611886760000|2021-01-29 02:19:20|5531|5528.2|5531.6|5528.8|5532|5529.2|5531|5528.2|5
1611886770000|2021-01-29 02:19:30|5531.5|5528.7|5531.5|5528.7|5532|5529.2|5531.1|5528.3|3
1611886790000|2021-01-29 02:19:50|5531.1|5528.3|5531.1|5528.3|5531.5|5528.7|5531.1|5528.3|1
1611886800000|2021-01-29 02:20:00|5531.5|5528.7|5532|5529.2|5532|5529.2|5531.1|5528.3|2
1611886810000|2021-01-29 02:20:10|5532.1|5529.3|5532.6|5529.8|5533|5530.2|5532.1|5529.3|8
1611886820000|2021-01-29 02:20:20|5532.1|5529.3|5532.1|5529.3|5532.1|5529.3|5532.1|5529.3|5
1611886830000|2021-01-29 02:20:30|5532.5|5529.7|5532.5|5529.7|5532.5|5529.7|5532.1|5529.3|1
1611886840000|2021-01-29 02:20:40|5532.6|5529.8|5532.1|5529.3|5532.6|5529.8|5532.1|5529.3|25
1611886850000|2021-01-29 02:20:50|5532.5|5529.7|5532.6|5529.8|5532.6|5529.8|5532.5|5529.7|0
1611886880000|2021-01-29 02:21:20|5532.1|5529.3|5531.6|5528.8|5532.6|5529.8|5531.1|5528.3|0
1611886890000|2021-01-29 02:21:30|5532.1|5529.3|5532.1|5529.3|5532.1|5529.3|5532.1|5529.3|0
1611886900000|2021-01-29 02:21:40|5532.5|5529.7|5532.5|5529.7|5532.5|5529.7|5532.5|5529.7|0
1611886920000|2021-01-29 02:22:00|5532.6|5529.8|5532.6|5529.8|5532.6|5529.8|5531.6|5528.8|2
1611886930000|2021-01-29 02:22:10|5533.1|5530.3|5533.1|5530.3|5533.1|5530.3|5533.1|5530.3|0
1611886940000|2021-01-29 02:22:20|5532.6|5529.8|5533.1|5530.3|5533.1|5530.3|5532.6|5529.8|1
1611886990000|2021-01-29 02:23:10|5532.6|5529.8|5528.6|5525.8|5532.6|5529.8|5528.6|5525.8|28
1611887000000|2021-01-29 02:23:20|5527.1|5524.3|5527.1|5524.3|5527.1|5524.3|5526.1|5523.3|37
1611887010000|2021-01-29 02:23:30|5526.6|5523.8|5527.6|5524.8|5527.6|5524.8|5526.6|5523.8|2
1611887020000|2021-01-29 02:23:40|5527.1|5524.3|5527.6|5524.8|5527.6|5524.8|5527.1|5524.3|0
1611887040000|2021-01-29 02:24:00|5527.1|5524.3|5527.1|5524.3|5527.1|5524.3|5527.1|5524.3|0
1611887050000|2021-01-29 02:24:10|5526.6|5523.8|5526.6|5523.8|5526.6|5523.8|5526.6|5523.8|1
1611887060000|2021-01-29 02:24:20|||||||||1
1611887070000|2021-01-29 02:24:30|5527.1|5524.3|5527.1|5524.3|5527.1|5524.3|5526.6|5523.8|0
1611887080000|2021-01-29 02:24:40|5526.6|5523.8|5527.6|5524.8|5527.6|5524.8|5526.6|5523.8|1
1611887140000|2021-01-29 02:25:40|5527.1|5524.3|5527.6|5524.8|5527.6|5524.8|5527.1|5524.3|2
1611887160000|2021-01-29 02:26:00|5528.1|5525.3|5528.6|5525.8|5529.1|5526.3|5528.1|5525.3|3
1611887170000|2021-01-29 02:26:10|5529.1|5526.3|5528.6|5525.8|5529.6|5526.8|5528.6|5525.8|0
1611887190000|2021-01-29 02:26:30|5528.1|5525.3|5528.6|5525.8|5529.1|5526.3|5528.1|5525.3|0
1611887240000|2021-01-29 02:27:20|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|6
1611887270000|2021-01-29 02:27:50|||||||||1
1611887280000|2021-01-29 02:28:00|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|2
1611887300000|2021-01-29 02:28:20|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|2
1611887330000|2021-01-29 02:28:50|||||||||1
1611887340000|2021-01-29 02:29:00|5527.6|5524.8|5527.6|5524.8|5528.1|5525.3|5527.1|5524.3|4
1611887360000|2021-01-29 02:29:20|5527.1|5524.3|5527.6|5524.8|5527.6|5524.8|5527.1|5524.3|3
1611887370000|2021-01-29 02:29:30|5528.1|5525.3|5527.6|5524.8|5528.1|5525.3|5527.6|5524.8|1
1611887390000|2021-01-29 02:29:50|5529.1|5526.3|5527.6|5524.8|5529.1|5526.3|5527.6|5524.8|10
1611887400000|2021-01-29 02:30:00|5528.6|5525.8|5528.6|5525.8|5529.1|5526.3|5528.1|5525.3|11
1611887410000|2021-01-29 02:30:10|5530.1|5527.3|5529.1|5526.3|5530.1|5527.3|5529.1|5526.3|2
1611887420000|2021-01-29 02:30:20|5529.6|5526.8|5529.1|5526.3|5529.6|5526.8|5529.1|5526.3|0
1611887430000|2021-01-29 02:30:30|5529.6|5526.8|5529.1|5526.3|5529.6|5526.8|5529.1|5526.3|1
1611887450000|2021-01-29 02:30:50|5528.6|5525.8|5529.1|5526.3|5529.1|5526.3|5528.1|5525.3|2
1611887460000|2021-01-29 02:31:00|5528.6|5525.8|5529.1|5526.3|5529.1|5526.3|5528.6|5525.8|6
1611887470000|2021-01-29 02:31:10|5528.6|5525.8|5528.1|5525.3|5528.6|5525.8|5528.1|5525.3|0
1611887480000|2021-01-29 02:31:20|5527.6|5524.8|5527.6|5524.8|5527.6|5524.8|5527.6|5524.8|4
1611887490000|2021-01-29 02:31:30|5527.1|5524.3|5527.6|5524.8|5527.6|5524.8|5527.1|5524.3|0
1611887500000|2021-01-29 02:31:40|5527.1|5524.3|5526.6|5523.8|5527.1|5524.3|5526.1|5523.3|2
1611887510000|2021-01-29 02:31:50|5527.1|5524.3|5526.1|5523.3|5527.1|5524.3|5526.1|5523.3|2
1611887520000|2021-01-29 02:32:00|||||||||1
1611887530000|2021-01-29 02:32:10|||||||||1
1611887560000|2021-01-29 02:32:40|5526.6|5523.8|5527.1|5524.3|5527.1|5524.3|5526.6|5523.8|3
1611887580000|2021-01-29 02:33:00|5527.6|5524.8|5527.6|5524.8|5527.6|5524.8|5527.1|5524.3|5
1611887590000|2021-01-29 02:33:10|5527.1|5524.3|5527.6|5524.8|5527.6|5524.8|5527.1|5524.3|0
1611887600000|2021-01-29 02:33:20|5528.1|5525.3|5528.6|5525.8|5528.6|5525.8|5528.1|5525.3|1
1611887630000|2021-01-29 02:33:50|5529.6|5526.8|5529.6|5526.8|5529.6|5526.8|5529.6|5526.8|2
1611887650000|2021-01-29 02:34:10|5530.6|5527.8|5529.6|5526.8|5530.6|5527.8|5529.1|5526.3|1
1611887670000|2021-01-29 02:34:30|5530.1|5527.3|5529.6|5526.8|5530.1|5527.3|5529.1|5526.3|1
1611887680000|2021-01-29 02:34:40|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|5530.1|5527.3|0
1611887690000|2021-01-29 02:34:50|5530.6|5527.8|5531.1|5528.3|5531.1|5528.3|5530.1|5527.3|22
1611887700000|2021-01-29 02:35:00|5530.6|5527.8|5530.6|5527.8|5530.6|5527.8|5530.6|5527.8|0
1611887710000|2021-01-29 02:35:10|5531.1|5528.3|5531.1|5528.3|5531.1|5528.3|5531.1|5528.3|0
1611887720000|2021-01-29 02:35:20|||||||||2
1611887730000|2021-01-29 02:35:30|5531.6|5528.8|5531.1|5528.3|5531.6|5528.8|5530.6|5527.8|2
1611887740000|2021-01-29 02:35:40|5530.6|5527.8|5531.1|5528.3|5531.1|5528.3|5530.6|5527.8|0
1611887750000|2021-01-29 02:35:50|5532.1|5529.3|5530.6|5527.8|5532.1|5529.3|5530.6|5527.8|5
1611887760000|2021-01-29 02:36:00|5530.1|5527.3|5529.1|5526.3|5530.1|5527.3|5529.1|5526.3|56
1611887790000|2021-01-29 02:36:30|||||||||1
1611887800000|2021-01-29 02:36:40|5529.6|5526.8|5529.1|5526.3|5529.6|5526.8|5529.1|5526.3|2
1611887830000|2021-01-29 02:37:10|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|5527.6|5524.8|22
1611887840000|2021-01-29 02:37:20|5528.1|5525.3|5528.1|5525.3|5528.6|5525.8|5527.6|5524.8|7
1611887850000|2021-01-29 02:37:30|5528.6|5525.8|5527.1|5524.3|5528.6|5525.8|5527.1|5524.3|12
1611887860000|2021-01-29 02:37:40|5528.1|5525.3|5527.1|5524.3|5528.1|5525.3|5527.1|5524.3|11
1611887890000|2021-01-29 02:38:10|||||||||4
1611887900000|2021-01-29 02:38:20|5526.1|5523.3|5525.6|5522.8|5526.1|5523.3|5525.6|5522.8|18
1611887910000|2021-01-29 02:38:30|5525.1|5522.3|5524.1|5521.3|5525.1|5522.3|5523.1|5520.3|14
1611887920000|2021-01-29 02:38:40|5524.6|5521.8|5524.1|5521.3|5524.6|5521.8|5524.1|5521.3|0
1611887930000|2021-01-29 02:38:50|5524.6|5521.8|5524.6|5521.8|5524.6|5521.8|5524.1|5521.3|1
1611887940000|2021-01-29 02:39:00|5523.6|5520.8|5522.6|5519.8|5523.6|5520.8|5522.1|5519.3|13
1611887960000|2021-01-29 02:39:20|5522.1|5519.3|5522.6|5519.8|5522.6|5519.8|5522.1|5519.3|0
1611887990000|2021-01-29 02:39:50|5522.1|5519.3|5521.1|5518.3|5522.6|5519.8|5521.1|5518.3|15
1611888000000|2021-01-29 02:40:00|5520.1|5517.3|5520.1|5517.3|5520.6|5517.8|5518.6|5515.8|10
1611888010000|2021-01-29 02:40:10|5519.6|5516.8|5519.6|5516.8|5520.1|5517.3|5519.1|5516.3|7
1611888020000|2021-01-29 02:40:20|5520.1|5517.3|5518.6|5515.8|5520.1|5517.3|5518.6|5515.8|58
1611888030000|2021-01-29 02:40:30|5519.1|5516.3|5518.5|5515.7|5519.1|5516.3|5517.6|5514.8|7
1611888040000|2021-01-29 02:40:40|5519.1|5516.3|5519.1|5516.3|5519.6|5516.8|5518.6|5515.8|6
1611888050000|2021-01-29 02:40:50|5519.6|5516.8|5518.6|5515.8|5519.6|5516.8|5518.6|5515.8|0
1611888060000|2021-01-29 02:41:00|5519.1|5516.3|5519.6|5516.8|5519.6|5516.8|5519.1|5516.3|4
1611888070000|2021-01-29 02:41:10|5520.1|5517.3|5520.1|5517.3|5520.1|5517.3|5520.1|5517.3|1
1611888090000|2021-01-29 02:41:30|5519.6|5516.8|5519.6|5516.8|5520.1|5517.3|5519.6|5516.8|0
1611888100000|2021-01-29 02:41:40|5520.5|5517.7|5521.1|5518.3|5521.1|5518.3|5520.5|5517.7|11
1611888120000|2021-01-29 02:42:00|5520.6|5517.8|5521.1|5518.3|5521.1|5518.3|5520.6|5517.8|0
1611888140000|2021-01-29 02:42:20|||||||||4
1611888150000|2021-01-29 02:42:30|||||||||1
1611888160000|2021-01-29 02:42:40|5520.1|5517.3|5520.1|5517.3|5520.1|5517.3|5520.1|5517.3|16
1611888170000|2021-01-29 02:42:50|5520.6|5517.8|5520.6|5517.8|5520.6|5517.8|5520.6|5517.8|0
1611888180000|2021-01-29 02:43:00|5521.1|5518.3|5521.6|5518.8|5521.6|5518.8|5521.1|5518.3|7
1611888190000|2021-01-29 02:43:10|5522.1|5519.3|5520.1|5517.3|5522.1|5519.3|5519.1|5516.3|30
1611888200000|2021-01-29 02:43:20|5520.6|5517.8|5520.6|5517.8|5520.6|5517.8|5520.1|5517.3|1
1611888210000|2021-01-29 02:43:30|5521.1|5518.3|5522.1|5519.3|5522.5|5519.7|5521.1|5518.3|4
1611888220000|2021-01-29 02:43:40|5522|5519.2|5522|5519.2|5522|5519.2|5522|5519.2|1
1611888230000|2021-01-29 02:43:50|5521.1|5518.3|5521.6|5518.8|5521.6|5518.8|5521.1|5518.3|2
1611888240000|2021-01-29 02:44:00|5522|5519.2|5521.6|5518.8|5522|5519.2|5521.6|5518.8|2
1611888250000|2021-01-29 02:44:10|5522|5519.2|5521.6|5518.8|5522|5519.2|5521.6|5518.8|1
1611888260000|2021-01-29 02:44:20|5521.1|5518.3|5521.1|5518.3|5521.6|5518.8|5521.1|5518.3|0
1611888270000|2021-01-29 02:44:30|5521|5518.2|5520.6|5517.8|5521|5518.2|5520.6|5517.8|6
1611888280000|2021-01-29 02:44:40|5520.1|5517.3|5521.1|5518.3|5521.1|5518.3|5520.1|5517.3|7
1611888290000|2021-01-29 02:44:50|5522|5519.2|5521.1|5518.3|5522.5|5519.7|5521.1|5518.3|2
1611888300000|2021-01-29 02:45:00|5520.6|5517.8|5520.6|5517.8|5520.6|5517.8|5520.1|5517.3|2
1611888320000|2021-01-29 02:45:20|5520.1|5517.3|5520.6|5517.8|5520.6|5517.8|5520.1|5517.3|1
1611888330000|2021-01-29 02:45:30|5521.1|5518.3|5520.6|5517.8|5521.6|5518.8|5520.6|5517.8|0
1611888340000|2021-01-29 02:45:40|5522|5519.2|5522|5519.2|5522|5519.2|5522|5519.2|3
1611888350000|2021-01-29 02:45:50|5521.1|5518.3|5521.1|5518.3|5521.1|5518.3|5520.6|5517.8|10
1611888360000|2021-01-29 02:46:00|5520.6|5517.8|5520.6|5517.8|5520.6|5517.8|5520.6|5517.8|0
1611888380000|2021-01-29 02:46:20|5520.1|5517.3|5520|5517.2|5520.1|5517.3|5520|5517.2|0
1611888390000|2021-01-29 02:46:30|5520.5|5517.7|5520.1|5517.3|5520.5|5517.7|5520|5517.2|1
1611888400000|2021-01-29 02:46:40|5520.5|5517.7|5521|5518.2|5521|5518.2|5520.1|5517.3|1
1611888420000|2021-01-29 02:47:00|5521.1|5518.3|5522.6|5519.8|5522.6|5519.8|5521.1|5518.3|8
1611888430000|2021-01-29 02:47:10|5523|5520.2|5523.6|5520.8|5523.6|5520.8|5523|5520.2|0
1611888440000|2021-01-29 02:47:20|5524|5521.2|5523.6|5520.8|5524|5521.2|5523.6|5520.8|1
1611888460000|2021-01-29 02:47:40|5523.1|5520.3|5523.1|5520.3|5523.6|5520.8|5523.1|5520.3|0
1611888470000|2021-01-29 02:47:50|5523.6|5520.8|5523.6|5520.8|5523.6|5520.8|5523.6|5520.8|1
1611888500000|2021-01-29 02:48:20|5524|5521.2|5524|5521.2|5524|5521.2|5524|5521.2|0
1611888510000|2021-01-29 02:48:30|5524.1|5521.3|5524.1|5521.3|5524.1|5521.3|5524.1|5521.3|0
1611888520000|2021-01-29 02:48:40|5524.6|5521.8|5524.6|5521.8|5524.6|5521.8|5524.1|5521.3|5
1611888540000|2021-01-29 02:49:00|5524.1|5521.3|5524.1|5521.3|5524.6|5521.8|5524.1|5521.3|19
1611888550000|2021-01-29 02:49:10|5524.5|5521.7|5524.6|5521.8|5524.6|5521.8|5524.5|5521.7|0
1611888560000|2021-01-29 02:49:20|5524.1|5521.3|5524.6|5521.8|5524.6|5521.8|5524.1|5521.3|2
1611888590000|2021-01-29 02:49:50|5524.1|5521.3|5524.1|5521.3|5524.1|5521.3|5524.1|5521.3|0
1611888600000|2021-01-29 02:50:00|5524.6|5521.8|5524.1|5521.3|5524.6|5521.8|5524.1|5521.3|0
1611888610000|2021-01-29 02:50:10|5524.6|5521.8|5524.6|5521.8|5524.6|5521.8|5524.6|5521.8|0
1611888620000|2021-01-29 02:50:20|5524.1|5521.3|5524.1|5521.3|5524.1|5521.3|5524.1|5521.3|0
1611888630000|2021-01-29 02:50:30|5524|5521.2|5524.6|5521.8|5524.6|5521.8|5524|5521.2|0
1611888650000|2021-01-29 02:50:50|5524.1|5521.3|5524.1|5521.3|5524.6|5521.8|5524.1|5521.3|1
1611888660000|2021-01-29 02:51:00|5524.6|5521.8|5523.1|5520.3|5524.6|5521.8|5523.1|5520.3|2
1611888670000|2021-01-29 02:51:10|5523|5520.2|5523|5520.2|5523|5520.2|5523|5520.2|2
1611888680000|2021-01-29 02:51:20|5523.1|5520.3|5523.6|5520.8|5523.6|5520.8|5523.1|5520.3|1
1611888720000|2021-01-29 02:52:00|5524|5521.2|5524.5|5521.7|5524.5|5521.7|5524|5521.2|0
1611888730000|2021-01-29 02:52:10|5524.6|5521.8|5524.6|5521.8|5524.6|5521.8|5524.6|5521.8|2
1611888740000|2021-01-29 02:52:20|5524.1|5521.3|5524.6|5521.8|5524.6|5521.8|5524.1|5521.3|0
1611888750000|2021-01-29 02:52:30|5524.1|5521.3|5524.1|5521.3|5524.1|5521.3|5524.1|5521.3|0
1611888760000|2021-01-29 02:52:40|5524|5521.2|5524|5521.2|5524|5521.2|5524|5521.2|0
1611888780000|2021-01-29 02:53:00|5523.6|5520.8|5523.6|5520.8|5523.6|5520.8|5523.6|5520.8|1
1611888790000|2021-01-29 02:53:10|5524|5521.2|5523.6|5520.8|5524|5521.2|5523.6|5520.8|0
1611888810000|2021-01-29 02:53:30|5523.1|5520.3|5523.6|5520.8|5523.6|5520.8|5523.1|5520.3|0
1611888840000|2021-01-29 02:54:00|5524|5521.2|5523.6|5520.8|5524|5521.2|5523.6|5520.8|0
1611888860000|2021-01-29 02:54:20|5524|5521.2|5524|5521.2|5524|5521.2|5523.6|5520.8|0
1611888870000|2021-01-29 02:54:30|5524.1|5521.3|5524.1|5521.3|5524.1|5521.3|5524.1|5521.3|0
1611888880000|2021-01-29 02:54:40|5524|5521.2|5523.1|5520.3|5524|5521.2|5523.1|5520.3|4
1611888890000|2021-01-29 02:54:50|5523.5|5520.7|5523.6|5520.8|5523.6|5520.8|5523.1|5520.3|1
1611888910000|2021-01-29 02:55:10|||||||||10
1611888920000|2021-01-29 02:55:20|5523.1|5520.3|5523.6|5520.8|5523.6|5520.8|5523.1|5520.3|0
1611888930000|2021-01-29 02:55:30|5523.1|5520.3|5523.1|5520.3|5523.1|5520.3|5523.1|5520.3|0
1611888980000|2021-01-29 02:56:20|5524.6|5521.8|5524.1|5521.3|5524.6|5521.8|5524.1|5521.3|25
1611888990000|2021-01-29 02:56:30|5524|5521.2|5523.6|5520.8|5524|5521.2|5523.6|5520.8|3
1611889000000|2021-01-29 02:56:40|5523.1|5520.3|5523.6|5520.8|5523.6|5520.8|5523.1|5520.3|0
1611889010000|2021-01-29 02:56:50|5523.1|5520.3|5524.6|5521.8|5524.6|5521.8|5523.1|5520.3|52
1611889020000|2021-01-29 02:57:00|5524.1|5521.3|5523.6|5520.8|5524.1|5521.3|5523.1|5520.3|3
1611889030000|2021-01-29 02:57:10|5523.1|5520.3|5523.1|5520.3|5523.6|5520.8|5523.1|5520.3|0
1611889040000|2021-01-29 02:57:20|5523.5|5520.7|5523.1|5520.3|5523.6|5520.8|5523.1|5520.3|0
1611889050000|2021-01-29 02:57:30|5523.5|5520.7|5523.1|5520.3|5523.6|5520.8|5523.1|5520.3|0
1611889060000|2021-01-29 02:57:40|5523.5|5520.7|5523.1|5520.3|5523.5|5520.7|5523.1|5520.3|0
1611889080000|2021-01-29 02:58:00|5523.5|5520.7|5523.6|5520.8|5524|5521.2|5523.1|5520.3|3
1611889090000|2021-01-29 02:58:10|5524|5521.2|5524.1|5521.3|5524.5|5521.7|5524|5521.2|2
1611889100000|2021-01-29 02:58:20|5524.5|5521.7|5524.1|5521.3|5524.6|5521.8|5524.1|5521.3|1
1611889110000|2021-01-29 02:58:30|5524.5|5521.7|5524.6|5521.8|5524.6|5521.8|5524.5|5521.7|0
1611889130000|2021-01-29 02:58:50|5524.1|5521.3|5524.6|5521.8|5524.6|5521.8|5524.1|5521.3|0
1611889140000|2021-01-29 02:59:00|5524.1|5521.3|5523.6|5520.8|5524.1|5521.3|5523.6|5520.8|0
1611889160000|2021-01-29 02:59:20|5524|5521.2|5524.6|5521.8|5524.6|5521.8|5524|5521.2|1
1611889170000|2021-01-29 02:59:30|5524.1|5521.3|5524.1|5521.3|5524.6|5521.8|5524.1|5521.3|0
1611889180000|2021-01-29 02:59:40|5524.6|5521.8|5524.6|5521.8|5524.6|5521.8|5524.6|5521.8|0
1611889200000|2021-01-29 03:00:00|5525|5522.2|5526.1|5523.3|5526.1|5523.3|5525|5522.2|2
1611889210000|2021-01-29 03:00:10|5526.6|5523.8|5526.1|5523.3|5527.1|5524.3|5526.1|5523.3|3
1611889220000|2021-01-29 03:00:20|5526.6|5523.8|5527.1|5524.3|5527.1|5524.3|5526.6|5523.8|28
1611889230000|2021-01-29 03:00:30|5527|5524.2|5526.1|5523.3|5527|5524.2|5526.1|5523.3|9
1611889260000|2021-01-29 03:01:00|5525.6|5522.8|5525.6|5522.8|5525.6|5522.8|5525.1|5522.3|1
1611889280000|2021-01-29 03:01:20|5525|5522.2|5525.6|5522.8|5525.6|5522.8|5525|5522.2|0
1611889310000|2021-01-29 03:01:50|5526.1|5523.3|5525.1|5522.3|5526.6|5523.8|5525.1|5522.3|2
1611889320000|2021-01-29 03:02:00|5525.6|5522.8|5525.6|5522.8|5525.6|5522.8|5525.6|5522.8|0
1611889350000|2021-01-29 03:02:30|5525.1|5522.3|5525.6|5522.8|5525.6|5522.8|5525.1|5522.3|0
1611889360000|2021-01-29 03:02:40|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|5524.1|5521.3|9
1611889370000|2021-01-29 03:02:50|5525.6|5522.8|5525|5522.2|5525.6|5522.8|5525|5522.2|0
1611889380000|2021-01-29 03:03:00|5525.6|5522.8|5525.6|5522.8|5525.6|5522.8|5525.6|5522.8|0
1611889420000|2021-01-29 03:03:40|5525.1|5522.3|5525.6|5522.8|5525.6|5522.8|5525.1|5522.3|0
1611889430000|2021-01-29 03:03:50|5526|5523.2|5526|5523.2|5526|5523.2|5526|5523.2|0
1611889450000|2021-01-29 03:04:10|5525.1|5522.3|5525.1|5522.3|5525.6|5522.8|5525|5522.2|8
1611889460000|2021-01-29 03:04:20|5524.1|5521.3|5524.1|5521.3|5524.5|5521.7|5524.1|5521.3|1
1611889470000|2021-01-29 03:04:30|5524|5521.2|5523|5520.2|5524|5521.2|5523|5520.2|3
1611889480000|2021-01-29 03:04:40|5523.5|5520.7|5523.6|5520.8|5523.6|5520.8|5523.5|5520.7|1
1611889500000|2021-01-29 03:05:00|5524|5521.2|5524.6|5521.8|5525|5522.2|5524|5521.2|5
1611889510000|2021-01-29 03:05:10|5525|5522.2|5524.1|5521.3|5525|5522.2|5524.1|5521.3|0
1611889520000|2021-01-29 03:05:20|5524.5|5521.7|5525.5|5522.7|5525.5|5522.7|5524.1|5521.3|12
1611889530000|2021-01-29 03:05:30|5526|5523.2|5526|5523.2|5526|5523.2|5526|5523.2|1
1611889550000|2021-01-29 03:05:50|5526.1|5523.3|5527|5524.2|5527|5524.2|5526.1|5523.3|1
1611889560000|2021-01-29 03:06:00|5528|5525.2|5527.1|5524.3|5528|5525.2|5527.1|5524.3|42
1611889570000|2021-01-29 03:06:10|5527|5524.2|5527|5524.2|5527|5524.2|5527|5524.2|4
1611889580000|2021-01-29 03:06:20|5526.1|5523.3|5526.6|5523.8|5527|5524.2|5526.1|5523.3|12
1611889590000|2021-01-29 03:06:30|5527|5524.2|5527.1|5524.3|5527.6|5524.8|5527|5524.2|0
1611889600000|2021-01-29 03:06:40|5527.6|5524.8|5527.1|5524.3|5527.6|5524.8|5527.1|5524.3|0
1611889610000|2021-01-29 03:06:50|5527.6|5524.8|5527.6|5524.8|5527.6|5524.8|5527.6|5524.8|0
1611889620000|2021-01-29 03:07:00|5527.1|5524.3|5526|5523.2|5527.1|5524.3|5526|5523.2|1
1611889640000|2021-01-29 03:07:20|5525.1|5522.3|5525.6|5522.8|5525.6|5522.8|5525.1|5522.3|3
1611889660000|2021-01-29 03:07:40|5526|5523.2|5526.1|5523.3|5526.1|5523.3|5526|5523.2|0
1611889680000|2021-01-29 03:08:00|5526|5523.2|5525.6|5522.8|5526.1|5523.3|5525.6|5522.8|1
1611889710000|2021-01-29 03:08:30|5526.1|5523.3|5526.6|5523.8|5526.6|5523.8|5526.1|5523.3|1
1611889720000|2021-01-29 03:08:40|5527.1|5524.3|5527.1|5524.3|5527.1|5524.3|5526.6|5523.8|0
1611889740000|2021-01-29 03:09:00|5527.6|5524.8|5527.6|5524.8|5527.6|5524.8|5527.6|5524.8|3
1611889750000|2021-01-29 03:09:10|5527.1|5524.3|5527.1|5524.3|5527.1|5524.3|5527.1|5524.3|0
1611889760000|2021-01-29 03:09:20|5526.1|5523.3|5526.1|5523.3|5526.1|5523.3|5526.1|5523.3|2
1611889770000|2021-01-29 03:09:30|||||||||1
1611889780000|2021-01-29 03:09:40|5526.5|5523.7|5526.5|5523.7|5526.5|5523.7|5526.5|5523.7|0
1611889800000|2021-01-29 03:10:00|5526.6|5523.8|5526.6|5523.8|5526.6|5523.8|5526.6|5523.8|0
1611889820000|2021-01-29 03:10:20|5526|5523.2|5525.6|5522.8|5526|5523.2|5525.6|5522.8|2
1611889840000|2021-01-29 03:10:40|5526|5523.2|5526|5523.2|5526|5523.2|5526|5523.2|6
1611889860000|2021-01-29 03:11:00|5526.1|5523.3|5526|5523.2|5526.1|5523.3|5525.6|5522.8|0
1611889870000|2021-01-29 03:11:10|5526.1|5523.3|5527.5|5524.7|5527.6|5524.8|5526.1|5523.3|4
1611889880000|2021-01-29 03:11:20|5527.1|5524.3|5527|5524.2|5527.6|5524.8|5527|5524.2|0
1611889890000|2021-01-29 03:11:30|5527.5|5524.7|5527|5524.2|5527.5|5524.7|5527|5524.2|0
1611889900000|2021-01-29 03:11:40|5527.1|5524.3|5527.1|5524.3|5527.1|5524.3|5527.1|5524.3|0
1611889980000|2021-01-29 03:13:00|5527|5524.2|5527|5524.2|5527|5524.2|5527|5524.2|1
1611889990000|2021-01-29 03:13:10|5526|5523.2|5526.1|5523.3|5526.5|5523.7|5526|5523.2|5
1611890000000|2021-01-29 03:13:20|||||||||1
1611890020000|2021-01-29 03:13:40|5526|5523.2|5526|5523.2|5526|5523.2|5526|5523.2|0
1611890030000|2021-01-29 03:13:50|||||||||1
1611890040000|2021-01-29 03:14:00|5525|5522.2|5525|5522.2|5525|5522.2|5525|5522.2|3
1611890080000|2021-01-29 03:14:40|5524.6|5521.8|5524.1|5521.3|5524.6|5521.8|5524.1|5521.3|2
1611890090000|2021-01-29 03:14:50|5524|5521.2|5526|5523.2|5526|5523.2|5524|5521.2|28
1611890100000|2021-01-29 03:15:00|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|5525.1|5522.3|3
1611890110000|2021-01-29 03:15:10|5525|5522.2|5525|5522.2|5525|5522.2|5525|5522.2|0
1611890120000|2021-01-29 03:15:20|5525.6|5522.8|5525.6|5522.8|5525.6|5522.8|5525.6|5522.8|2
1611890140000|2021-01-29 03:15:40|5526|5523.2|5526|5523.2|5526|5523.2|5526|5523.2|0
1611890150000|2021-01-29 03:15:50|5526.1|5523.3|5526.1|5523.3|5526.1|5523.3|5526.1|5523.3|1
1611890160000|2021-01-29 03:16:00|5526|5523.2|5527|5524.2|5527|5524.2|5526|5523.2|1
1611890170000|2021-01-29 03:16:10|5526.5|5523.7|5527|5524.2|5527|5524.2|5526.5|5523.7|1
1611890190000|2021-01-29 03:16:30|5527.5|5524.7|5528|5525.2|5528.5|5525.7|5527.5|5524.7|14
1611890200000|2021-01-29 03:16:40|5528.6|5525.8|5528.6|5525.8|5529|5526.2|5528.6|5525.8|4
1611890220000|2021-01-29 03:17:00|||||||||2
1611890230000|2021-01-29 03:17:10|||||||||2
1611890240000|2021-01-29 03:17:20|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|0
1611890250000|2021-01-29 03:17:30|5528|5525.2|5528|5525.2|5528.1|5525.3|5528|5525.2|17
1611890260000|2021-01-29 03:17:40|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|0
1611890270000|2021-01-29 03:17:50|5528.6|5525.8|5528|5525.2|5528.6|5525.8|5528|5525.2|2
1611890280000|2021-01-29 03:18:00|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|0
1611890290000|2021-01-29 03:18:10|5528|5525.2|5528|5525.2|5528|5525.2|5528|5525.2|0
1611890300000|2021-01-29 03:18:20|||||||||1
1611890320000|2021-01-29 03:18:40|5528.1|5525.3|5529|5526.2|5529|5526.2|5528.1|5525.3|1
1611890330000|2021-01-29 03:18:50|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|2
1611890340000|2021-01-29 03:19:00|5529|5526.2|5529|5526.2|5529|5526.2|5528.6|5525.8|2
1611890350000|2021-01-29 03:19:10|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|0
1611890380000|2021-01-29 03:19:40|5529|5526.2|5528.6|5525.8|5529|5526.2|5528.6|5525.8|24
1611890390000|2021-01-29 03:19:50|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|0
1611890400000|2021-01-29 03:20:00|5528|5525.2|5528.5|5525.7|5528.5|5525.7|5528|5525.2|0
1611890410000|2021-01-29 03:20:10|5528|5525.2|5528.5|5525.7|5528.5|5525.7|5528|5525.2|0
1611890430000|2021-01-29 03:20:30|5528|5525.2|5528|5525.2|5528|5525.2|5528|5525.2|0
1611890440000|2021-01-29 03:20:40|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|0
1611890460000|2021-01-29 03:21:00|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|0
1611890470000|2021-01-29 03:21:10|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|5528.6|5525.8|1
1611890480000|2021-01-29 03:21:20|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|5528.1|5525.3|0
1611890490000|2021-01-29 03:21:30|5528.5|5525.7|5528.5|5525.7|5528.5|5525.7|5528.5|5525.7|1
1611890500000|2021-01-29 03:21:40|5528|5525.2|5528|5525.2|5528|5525.2|5528|5525.2|0
1611890510000|2021-01-29 03:21:50|5528.5|5525.7|5528|5525.2|5528.5|5525.7|5528|5525.2|1
1611890520000|2021-01-29 03:22:00|5528.5|5525.7|5528.5|5525.7|5528.5|5525.7|5528.5|5525.7|2
1611890530000|2021-01-29 03:22:10|5528.4|5525.6|5528|5525.2|5528.4|5525.6|5526.5|5523.7|40
1611890540000|2021-01-29 03:22:20|5527|5524.2|5527.5|5524.7|5527.5|5524.7|5527|5524.2|1
1611890550000|2021-01-29 03:22:30|5527|5524.2|5527.5|5524.7|5527.5|5524.7|5527|5524.2|1
1611890560000|2021-01-29 03:22:40|5528|5525.2|5528|5525.2|5528|5525.2|5527.5|5524.7|0
1611890570000|2021-01-29 03:22:50|5527.5|5524.7|5528|5525.2|5528|5525.2|5527.5|5524.7|0
1611890600000|2021-01-29 03:23:20|5527.5|5524.7|5525|5522.2|5527.5|5524.7|5524.5|5521.7|4
1611890610000|2021-01-29 03:23:30|5524.6|5521.8|5524|5521.2|5524.6|5521.8|5524|5521.2|0
1611890630000|2021-01-29 03:23:50|5524.1|5521.3|5526|5523.2|5527|5524.2|5524.1|5521.3|41
1611890640000|2021-01-29 03:24:00|5525.5|5522.7|5525.5|5522.7|5525.5|5522.7|5525|5522.2|1
1611890650000|2021-01-29 03:24:10|5525|5522.2|5524|5521.2|5525.5|5522.7|5524|5521.2|1
1611890660000|2021-01-29 03:24:20|5524.1|5521.3|5524.5|5521.7|5525|5522.2|5524.1|5521.3|2
1611890670000|2021-01-29 03:24:30|5524|5521.2|5520|5517.2|5525|5522.2|5520|5517.2|60
1611890680000|2021-01-29 03:24:40|5519.6|5516.8|5520|5517.2|5520|5517.2|5519|5516.2|8
1611890690000|2021-01-29 03:24:50|5522|5519.2|5522.5|5519.7|5522.5|5519.7|5521.5|5518.7|38
1611890700000|2021-01-29 03:25:00|5522|5519.2|5522|5519.2|5522|5519.2|5522|5519.2|0
1611890710000|2021-01-29 03:25:10|5523|5520.2|5523.5|5520.7|5523.5|5520.7|5523|5520.2|1
1611890720000|2021-01-29 03:25:20|5523|5520.2|5523.5|5520.7|5523.5|5520.7|5523|5520.2|0
1611890730000|2021-01-29 03:25:30|5523|5520.2|5523|5520.2|5523|5520.2|5523|5520.2|0
1611890760000|2021-01-29 03:26:00|5522.5|5519.7|5522|5519.2|5523|5520.2|5522|5519.2|2
1611890770000|2021-01-29 03:26:10|5523|5520.2|5523.5|5520.7|5523.5|5520.7|5523|5520.2|4
1611890790000|2021-01-29 03:26:30|5523|5520.2|5523|5520.2|5523|5520.2|5523|5520.2|0
1611890800000|2021-01-29 03:26:40|5523.5|5520.7|5524.5|5521.7|5524.5|5521.7|5523.5|5520.7|14
1611890810000|2021-01-29 03:26:50|5525|5522.2|5525.5|5522.7|5525.5|5522.7|5525|5522.2|0
1611890820000|2021-01-29 03:27:00|5525|5522.2|5525|5522.2|5525|5522.2|5525|5522.2|1
1611890830000|2021-01-29 03:27:10|5524.5|5521.7|5525|5522.2|5525|5522.2|5524.5|5521.7|2
1611890840000|2021-01-29 03:27:20|5525.5|5522.7|5525.5|5522.7|5525.5|5522.7|5525.5|5522.7|0
1611890850000|2021-01-29 03:27:30|5525|5522.2|5525|5522.2|5525|5522.2|5525|5522.2|0
1611890870000|2021-01-29 03:27:50|5524.5|5521.7|5525.5|5522.7|5525.5|5522.7|5524.5|5521.7|3
1611890880000|2021-01-29 03:28:00|5525|5522.2|5525|5522.2|5525|5522.2|5525|5522.2|0
1611890900000|2021-01-29 03:28:20|5526|5523.2|5526|5523.2|5527|5524.2|5525|5522.2|71
1611890910000|2021-01-29 03:28:30|5526.5|5523.7|5527|5524.2|5527|5524.2|5526.5|5523.7|1
1611890920000|2021-01-29 03:28:40|5526.5|5523.7|5527.5|5524.7|5527.5|5524.7|5526.5|5523.7|15
1611890930000|2021-01-29 03:28:50|5526.5|5523.7|5526|5523.2|5527.5|5524.7|5526|5523.2|1
1611890940000|2021-01-29 03:29:00|5526.5|5523.7|5526|5523.2|5526.5|5523.7|5525.5|5522.7|14
1611890950000|2021-01-29 03:29:10|5526.5|5523.7|5526.5|5523.7|5527.5|5524.7|5526.5|5523.7|35
1611890960000|2021-01-29 03:29:20|||||||||8
1611890970000|2021-01-29 03:29:30|5527|5524.2|5527|5524.2|5527|5524.2|5527|5524.2|4
1611890980000|2021-01-29 03:29:40|||||||||8
1611890990000|2021-01-29 03:29:50|5526.5|5523.7|5526.5|5523.7|5527|5524.2|5526|5523.2|7
1611891000000|2021-01-29 03:30:00|5526.1|5523.3|5527|5524.2|5527|5524.2|5526|5523.2|6
1611891010000|2021-01-29 03:30:10|5526.5|5523.7|5526.5|5523.7|5527|5524.2|5526.5|5523.7|3
1611891020000|2021-01-29 03:30:20|||||||||5
1611891030000|2021-01-29 03:30:30|5526|5523.2|5524.5|5521.7|5526|5523.2|5524.5|5521.7|7
1611891040000|2021-01-29 03:30:40|5525|5522.2|5527|5524.2|5527|5524.2|5525|5522.2|10
1611891050000|2021-01-29 03:30:50|||||||||1
1611891060000|2021-01-29 03:31:00|||||||||2
1611891070000|2021-01-29 03:31:10|||||||||6
1611891100000|2021-01-29 03:31:40|5528.5|5525.7|5528|5525.2|5528.5|5525.7|5528|5525.2|11
1611891120000|2021-01-29 03:32:00|||||||||1
1611891130000|2021-01-29 03:32:10|5529|5526.2|5528.5|5525.7|5529|5526.2|5528.5|5525.7|9
1611891140000|2021-01-29 03:32:20|5528|5525.2|5528|5525.2|5528|5525.2|5527.5|5524.7|11
1611891160000|2021-01-29 03:32:40|5527.5|5524.7|5527.1|5524.3|5527.5|5524.7|5527|5524.2|9
1611891180000|2021-01-29 03:33:00|5527|5524.2|5525.5|5522.7|5527|5524.2|5525|5522.2|49
1611891190000|2021-01-29 03:33:10|5526|5523.2|5524|5521.2|5526|5523.2|5523|5520.2|45
1611891200000|2021-01-29 03:33:20|5525.5|5522.7|5526|5523.2|5526|5523.2|5525.5|5522.7|8
1611891210000|2021-01-29 03:33:30|5526.5|5523.7|5527|5524.2|5527|5524.2|5526.5|5523.7|1
1611891220000|2021-01-29 03:33:40|5526.5|5523.7|5526.5|5523.7|5527|5524.2|5526|5523.2|0
1611891230000|2021-01-29 03:33:50|5526|5523.2|5525|5522.2|5526|5523.2|5525|5522.2|61
1611891240000|2021-01-29 03:34:00|5524|5521.2|5524|5521.2|5524.5|5521.7|5523|5520.2|23
1611891250000|2021-01-29 03:34:10|5523.5|5520.7|5519.5|5516.7|5523.5|5520.7|5519.5|5516.7|66
1611891260000|2021-01-29 03:34:20|5518.5|5515.7|5521.5|5518.7|5523|5520.2|5517.5|5514.7|22
1611891270000|2021-01-29 03:34:30|||||||||6
1611891280000|2021-01-29 03:34:40|5521|5518.2|5520.5|5517.7|5521|5518.2|5520.5|5517.7|2
1611891300000|2021-01-29 03:35:00|5519.5|5516.7|5518.5|5515.7|5519.5|5516.7|5518.5|5515.7|6
1611891310000|2021-01-29 03:35:10|5519|5516.2|5519.5|5516.7|5519.5|5516.7|5518.5|5515.7|0
1611891320000|2021-01-29 03:35:20|5520|5517.2|5520.5|5517.7|5521|5518.2|5520|5517.2|2
1611891330000|2021-01-29 03:35:30|5521|5518.2|5522.5|5519.7|5522.5|5519.7|5520.5|5517.7|11
1611891350000|2021-01-29 03:35:50|5523|5520.2|5523|5520.2|5523|5520.2|5523|5520.2|0
1611891360000|2021-01-29 03:36:00|5523.5|5520.7|5524.5|5521.7|5524.5|5521.7|5523.5|5520.7|2
1611891370000|2021-01-29 03:36:10|5525|5522.2|5524.5|5521.7|5525|5522.2|5524.5|5521.7|0
1611891380000|2021-01-29 03:36:20|5525|5522.2|5525|5522.2|5525|5522.2|5524.5|5521.7|1
1611891390000|2021-01-29 03:36:30|5524.5|5521.7|5524|5521.2|5524.5|5521.7|5524|5521.2|0
1611891400000|2021-01-29 03:36:40|5523.5|5520.7|5523.5|5520.7|5523.5|5520.7|5523|5520.2|1
1611891410000|2021-01-29 03:36:50|5523|5520.2|5523|5520.2|5523|5520.2|5523|5520.2|0
1611891420000|2021-01-29 03:37:00|5523.5|5520.7|5523.5|5520.7|5523.5|5520.7|5523.5|5520.7|0
1611891430000|2021-01-29 03:37:10|5523|5520.2|5523|5520.2|5523|5520.2|5523|5520.2|0
1611891440000|2021-01-29 03:37:20|5522.5|5519.7|5523|5520.2|5523|5520.2|5522.5|5519.7|1
1611891460000|2021-01-29 03:37:40|5522|5519.2|5523|5520.2|5523|5520.2|5522|5519.2|0
1611891470000|2021-01-29 03:37:50|5522|5519.2|5522.5|5519.7|5522.5|5519.7|5522|5519.2|0
1611891480000|2021-01-29 03:38:00|5522|5519.2|5523|5520.2|5523|5520.2|5522|5519.2|1
1611891490000|2021-01-29 03:38:10|5523.5|5520.7|5523|5520.2|5523.5|5520.7|5522.5|5519.7|1
1611891500000|2021-01-29 03:38:20|5523.5|5520.7|5523|5520.2|5523.5|5520.7|5523|5520.2|0
1611891510000|2021-01-29 03:38:30|5522.5|5519.7|5523.5|5520.7|5523.5|5520.7|5522.5|5519.7|0
1611891530000|2021-01-29 03:38:50|5523|5520.2|5523|5520.2|5523.5|5520.7|5523|5520.2|0
1611891540000|2021-01-29 03:39:00|||||||||1
1611891550000|2021-01-29 03:39:10|5522.1|5519.3|5523|5520.2|5523|5520.2|5522|5519.2|0
1611891570000|2021-01-29 03:39:30|5522|5519.2|5522.5|5519.7|5522.5|5519.7|5522|5519.2|0
1611891600000|2021-01-29 03:40:00|5523|5520.2|5523|5520.2|5523|5520.2|5522.5|5519.7|0
1611891620000|2021-01-29 03:40:20|5524|5521.2|5523.5|5520.7|5524|5521.2|5523.5|5520.7|10
1611891630000|2021-01-29 03:40:30|5523|5520.2|5523|5520.2|5523.5|5520.7|5523|5520.2|0
1611891640000|2021-01-29 03:40:40|5523.5|5520.7|5523|5520.2|5523.5|5520.7|5523|5520.2|0
1611891660000|2021-01-29 03:41:00|5522.5|5519.7|5522.5|5519.7|5522.5|5519.7|5522.5|5519.7|0
1611891670000|2021-01-29 03:41:10|5522|5519.2|5521.5|5518.7|5522|5519.2|5521.5|5518.7|47
1611891690000|2021-01-29 03:41:30|5521|5518.2|5521|5518.2|5521|5518.2|5521|5518.2|0
1611891720000|2021-01-29 03:42:00|5520.1|5517.3|5520|5517.2|5520.6|5517.3|5519|5516.2|64
1611891730000|2021-01-29 03:42:10|5521.5|5518.7|5520.5|5517.7|5521.5|5518.7|5520|5517.2|2
1611891740000|2021-01-29 03:42:20|5521|5518.2|5521|5518.2|5521|5518.2|5521|5518.2|0
1611891750000|2021-01-29 03:42:30|5520.5|5517.7|5521|5518.2|5521.5|5518.7|5520.5|5517.7|0
1611891760000|2021-01-29 03:42:40|5521.5|5518.7|5522|5519.2|5522|5519.2|5521.5|5518.7|1
1611891770000|2021-01-29 03:42:50|5522.5|5519.7|5522.5|5519.7|5522.5|5519.7|5522.5|5519.7|0
1611891780000|2021-01-29 03:43:00|5522|5519.2|5522|5519.2|5522|5519.2|5522|5519.2|0
1611891790000|2021-01-29 03:43:10|5522.5|5519.7|5522|5519.2|5522.5|5519.7|5522|5519.2|0
1611891800000|2021-01-29 03:43:20|5522.5|5519.7|5523|5520.2|5523|5520.2|5522.5|5519.7|0
1611891810000|2021-01-29 03:43:30|5522.5|5519.7|5522.5|5519.7|5522.5|5519.7|5522.5|5519.7|0
1611891830000|2021-01-29 03:43:50|5523|5520.2|5523|5520.2|5523|5520.2|5523|5520.2|0
1611891840000|2021-01-29 03:44:00|||||||||2
1611891860000|2021-01-29 03:44:20|||||||||1
1611891870000|2021-01-29 03:44:30|||||||||1
1611891880000|2021-01-29 03:44:40|5522.5|5519.7|5522.5|5519.7|5522.5|5519.7|5522|5519.2|4
1611891890000|2021-01-29 03:44:50|5522|5519.2|5522|5519.2|5522|5519.2|5522|5519.2|0
1611891900000|2021-01-29 03:45:00|5522.5|5519.7|5521|5518.2|5522.5|5519.7|5521|5518.2|17
1611891910000|2021-01-29 03:45:10|5521.5|5518.7|5521.5|5518.7|5522|5519.2|5521|5518.2|1
1611891920000|2021-01-29 03:45:20|5521|5518.2|5520.5|5517.7|5521.5|5518.7|5520.5|5517.7|0
1611891930000|2021-01-29 03:45:30|5521|5518.2|5521|5518.2|5521|5518.2|5521|5518.2|0
1611891950000|2021-01-29 03:45:50|5520.5|5517.7|5520.5|5517.7|5520.5|5517.7|5520.5|5517.7|1
1611891960000|2021-01-29 03:46:00|5521|5518.2|5520|5517.2|5521|5518.2|5520|5517.2|5
1611891970000|2021-01-29 03:46:10|5520.5|5517.7|5520.5|5517.7|5520.5|5517.7|5520.5|5517.7|2
1611891980000|2021-01-29 03:46:20|5520|5517.2|5520.5|5517.7|5520.5|5517.7|5520|5517.2|0
1611891990000|2021-01-29 03:46:30|5520|5517.2|5520.5|5517.7|5520.5|5517.7|5520|5517.2|0
1611892000000|2021-01-29 03:46:40|5521|5518.2|5520.5|5517.7|5521|5518.2|5520.5|5517.7|0
1611892010000|2021-01-29 03:46:50|5521|5518.2|5521|5518.2|5521|5518.2|5521|5518.2|0
1611892020000|2021-01-29 03:47:00|5520.5|5517.7|5520.5|5517.7|5520.5|5517.7|5520.5|5517.7|0
1611892060000|2021-01-29 03:47:40|5520|5517.2|5520|5517.2|5520|5517.2|5520|5517.2|0
1611892080000|2021-01-29 03:48:00|5520.5|5517.7|5520.5|5517.7|5521|5518.2|5520.5|5517.7|3
1611892090000|2021-01-29 03:48:10|5521|5518.2|5521.5|5518.7|5521.5|5518.7|5521|5518.2|0
1611892100000|2021-01-29 03:48:20|5522|5519.2|5522|5519.2|5523|5520.2|5522|5519.2|2
1611892120000|2021-01-29 03:48:40|||||||||1
1611892130000|2021-01-29 03:48:50|||||||||1
1611892180000|2021-01-29 03:49:40|5522.5|5519.7|5522|5519.2|5522.5|5519.7|5522|5519.2|0
1611892190000|2021-01-29 03:49:50|5522.5|5519.7|5522|5519.2|5522.5|5519.7|5522|5519.2|0
1611892200000|2021-01-29 03:50:00|5522.5|5519.7|5522.5|5519.7|5522.5|5519.7|5522.5|5519.7|0
1611892210000|2021-01-29 03:50:10|5523|5520.2|5523.5|5520.7|5523.5|5520.7|5523|5520.2|2
1611892220000|2021-01-29 03:50:20|5524|5521.2|5524|5521.2|5524|5521.2|5524|5521.2|0
1611892270000|2021-01-29 03:51:10|5525|5522.2|5524|5521.2|5525|5522.2|5524|5521.2|2
1611892340000|2021-01-29 03:52:20|5523.5|5520.7|5523|5520.2|5523.5|5520.7|5523|5520.2|1
1611892380000|2021-01-29 03:53:00|5524|5521.2|5523.5|5520.7|5524|5521.2|5523.5|5520.7|1
1611892410000|2021-01-29 03:53:30|5523|5520.2|5523.5|5520.7|5523.5|5520.7|5523|5520.2|0
1611892420000|2021-01-29 03:53:40|5523|5520.2|5523|5520.2|5523.5|5520.7|5523|5520.2|0
1611892440000|2021-01-29 03:54:00|||||||||1
1611892480000|2021-01-29 03:54:40|5524|5521.2|5524|5521.2|5524|5521.2|5523.5|5520.7|2
1611892500000|2021-01-29 03:55:00|5524.5|5521.7|5524|5521.2|5524.5|5521.7|5524|5521.2|1
1611892530000|2021-01-29 03:55:30|5523.5|5520.7|5523.5|5520.7|5524|5521.2|5523.5|5520.7|1
1611892540000|2021-01-29 03:55:40|5524|5521.2|5523.5|5520.7|5524|5521.2|5523.5|5520.7|0
1611892550000|2021-01-29 03:55:50|5523|5520.2|5523.5|5520.7|5524|5521.2|5523|5520.2|0
1611892560000|2021-01-29 03:56:00|5524|5521.2|5524|5521.2|5524|5521.2|5524|5521.2|0
1611892570000|2021-01-29 03:56:10|5523.5|5520.7|5524|5521.2|5524|5521.2|5523.5|5520.7|1
1611892590000|2021-01-29 03:56:30|||||||||6
1611892600000|2021-01-29 03:56:40|||||||||1
1611892620000|2021-01-29 03:57:00|5523.5|5520.7|5523.5|5520.7|5523.5|5520.7|5523.5|5520.7|1
1611892670000|2021-01-29 03:57:50|5524|5521.2|5523.5|5520.7|5524|5521.2|5523.5|5520.7|0
1611892730000|2021-01-29 03:58:50|5523.1|5520.3|5523|5520.2|5523.1|5520.3|5523|5520.2|0
1611892770000|2021-01-29 03:59:30|5522.5|5519.7|5522|5519.2|5522.5|5519.7|5522|5519.2|1
1611892780000|2021-01-29 03:59:40|5521.5|5518.7|5520|5517.2|5521.5|5518.7|5520|5517.2|1
1611892790000|2021-01-29 03:59:50|5521|5518.2|5518.5|5515.7|5521|5518.2|5518|5515.2|11
1611892800000|2021-01-29 04:00:00|5518|5515.2|5519.5|5516.7|5519.5|5516.7|5518|5515.2|8
1611892810000|2021-01-29 04:00:10|5520|5517.2|5520.5|5517.7|5520.5|5517.7|5520|5517.2|4
1611892820000|2021-01-29 04:00:20|5521|5518.2|5521|5518.2|5521|5518.2|5520.5|5517.7|4
1611892830000|2021-01-29 04:00:30|5520|5517.2|5520|5517.2|5520|5517.2|5520|5517.2|2
1611892840000|2021-01-29 04:00:40|5520.5|5517.7|5520.5|5517.7|5520.5|5517.7|5520.5|5517.7|1
1611892850000|2021-01-29 04:00:50|5520|5517.2|5520|5517.2|5520|5517.2|5520|5517.2|0
1611892870000|2021-01-29 04:01:10|5520.5|5517.7|5521|5518.2|5521|5518.2|5520|5517.2|2
1611892880000|2021-01-29 04:01:20|||||||||3
1611892890000|2021-01-29 04:01:30|5520|5517.2|5520.5|5517.7|5520.5|5517.7|5520|5517.2|6
1611892900000|2021-01-29 04:01:40|5521|5518.2|5520.5|5517.7|5521|5518.2|5520.5|5517.7|13
1611892910000|2021-01-29 04:01:50|5521|5518.2|5520.5|5517.7|5521|5518.2|5520.5|5517.7|0
1611892920000|2021-01-29 04:02:00|5520|5517.2|5520.5|5517.7|5520.5|5517.7|5520|5517.2|0
1611892930000|2021-01-29 04:02:10|||||||||1
1611892940000|2021-01-29 04:02:20|5521|5518.2|5520.5|5517.7|5521|5518.2|5520.5|5517.7|1
1611892950000|2021-01-29 04:02:30|5520|5517.2|5520|5517.2|5520|5517.2|5520|5517.2|0
1611892960000|2021-01-29 04:02:40|5520.5|5517.7|5520|5517.2|5520.5|5517.7|5519.5|5516.7|0
1611892990000|2021-01-29 04:03:10|5519|5516.2|5519|5516.2|5519|5516.2|5519|5516.2|6
1611893000000|2021-01-29 04:03:20|5518|5515.2|5519|5516.2|5519|5516.2|5518|5515.2|11
1611893020000|2021-01-29 04:03:40|5519.5|5516.7|5519.5|5516.7|5519.5|5516.7|5519.5|5516.7|22
1611893060000|2021-01-29 04:04:20|5519|5516.2|5519.5|5516.7|5519.5|5516.7|5519|5516.2|0
1611893090000|2021-01-29 04:04:50|5520|5517.2|5519.5|5516.7|5520|5517.2|5519.5|5516.7|0
1611893110000|2021-01-29 04:05:10|5519|5516.2|5519|5516.2|5519|5516.2|5519|5516.2|0
1611893120000|2021-01-29 04:05:20|5519.5|5516.7|5520|5517.2|5520|5517.2|5519.5|5516.7|1
1611893130000|2021-01-29 04:05:30|5520.5|5517.7|5520.5|5517.7|5521|5518.2|5520.5|5517.7|9
1611893150000|2021-01-29 04:05:50|5520|5517.2|5519|5516.2|5520.5|5517.7|5519|5516.2|9
1611893160000|2021-01-29 04:06:00|5520|5517.2|5520|5517.2|5520|5517.2|5520|5517.2|3
1611893210000|2021-01-29 04:06:50|5521|5518.2|5521|5518.2|5521|5518.2|5520.5|5517.7|12
1611893250000|2021-01-29 04:07:30|5519.1|5516.3|5519|5516.2|5519.1|5516.3|5519|5516.2|6
1611893270000|2021-01-29 04:07:50|5517|5514.2|5516|5513.2|5517.5|5514.7|5516|5513.2|31
1611893280000|2021-01-29 04:08:00|5516.5|5513.7|5516.5|5513.7|5516.5|5513.7|5516.5|5513.7|6
1611893290000|2021-01-29 04:08:10|5517|5514.2|5517|5514.2|5517|5514.2|5517|5514.2|1
1611893320000|2021-01-29 04:08:40|5516|5513.2|5515|5512.2|5516|5513.2|5514.5|5511.7|71
1611893330000|2021-01-29 04:08:50|5514.5|5511.7|5514|5511.2|5515|5512.2|5514|5511.2|7
1611893340000|2021-01-29 04:09:00|5514.5|5511.7|5515|5512.2|5515|5512.2|5514.5|5511.7|3
1611893360000|2021-01-29 04:09:20|5514.5|5511.7|5514.5|5511.7|5514.5|5511.7|5514.5|5511.7|3
1611893370000|2021-01-29 04:09:30|5515|5512.2|5514.5|5511.7|5515|5512.2|5514.5|5511.7|0
1611893380000|2021-01-29 04:09:40|5515|5512.2|5515|5512.2|5515|5512.2|5514.5|5511.7|0
1611893390000|2021-01-29 04:09:50|5514.5|5511.7|5514.5|5511.7|5515|5512.2|5514.5|5511.7|0
1611893400000|2021-01-29 04:10:00|5515|5512.2|5514.5|5511.7|5515|5512.2|5514.5|5511.7|0
1611893410000|2021-01-29 04:10:10|5515|5512.2|5514.5|5511.7|5515|5512.2|5514|5511.2|1
1611893420000|2021-01-29 04:10:20|5515|5512.2|5515|5512.2|5515|5512.2|5514.5|5511.7|0
1611893430000|2021-01-29 04:10:30|||||||||1
1611893450000|2021-01-29 04:10:50|5515.5|5512.7|5515|5512.2|5515.5|5512.7|5515|5512.2|0
1611893460000|2021-01-29 04:11:00|5515.5|5512.7|5515|5512.2|5515.5|5512.7|5515|5512.2|0
1611893470000|2021-01-29 04:11:10|5515.5|5512.7|5515|5512.2|5515.5|5512.7|5515|5512.2|0
1611893480000|2021-01-29 04:11:20|5515.5|5512.7|5515|5512.2|5515.5|5512.7|5515|5512.2|0
1611893490000|2021-01-29 04:11:30|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|5515|5512.2|0
1611893500000|2021-01-29 04:11:40|5515|5512.2|5515|5512.2|5515.5|5512.7|5515|5512.2|0
1611893520000|2021-01-29 04:12:00|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|5515|5512.2|3
1611893530000|2021-01-29 04:12:10|5516|5513.2|5516|5513.2|5516|5513.2|5516|5513.2|0
1611893540000|2021-01-29 04:12:20|5516.5|5513.7|5516|5513.2|5516.5|5513.7|5516|5513.2|0
1611893560000|2021-01-29 04:12:40|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|3
1611893580000|2021-01-29 04:13:00|5516|5513.2|5516|5513.2|5516|5513.2|5516|5513.2|0
1611893590000|2021-01-29 04:13:10|||||||||2
1611893620000|2021-01-29 04:13:40|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|28
1611893630000|2021-01-29 04:13:50|5516|5513.2|5515|5512.2|5516|5513.2|5515|5512.2|0
1611893640000|2021-01-29 04:14:00|5514|5511.2|5514.5|5511.7|5514.5|5511.7|5513.5|5510.7|20
1611893650000|2021-01-29 04:14:10|5514|5511.2|5514.5|5511.7|5514.5|5511.7|5514|5511.2|0
1611893660000|2021-01-29 04:14:20|5514|5511.2|5513.5|5510.7|5514|5511.2|5513.5|5510.7|0
1611893680000|2021-01-29 04:14:40|5514|5511.2|5514|5511.2|5514.5|5511.7|5514|5511.2|0
1611893690000|2021-01-29 04:14:50|5514.5|5511.7|5513.5|5510.7|5514.5|5511.7|5513.5|5510.7|0
1611893700000|2021-01-29 04:15:00|5513|5510.2|5513.5|5510.7|5514|5511.2|5513|5510.2|12
1611893710000|2021-01-29 04:15:10|5514|5511.2|5514|5511.2|5514|5511.2|5514|5511.2|1
1611893720000|2021-01-29 04:15:20|5514.5|5511.7|5514.5|5511.7|5514.5|5511.7|5514|5511.2|8
1611893730000|2021-01-29 04:15:30|5514|5511.2|5514.5|5511.7|5514.5|5511.7|5514|5511.2|0
1611893740000|2021-01-29 04:15:40|5515|5512.2|5515|5512.2|5515|5512.2|5515|5512.2|0
1611893750000|2021-01-29 04:15:50|5515.5|5512.7|5515|5512.2|5515.5|5512.7|5514.5|5511.7|0
1611893760000|2021-01-29 04:16:00|5514.5|5511.7|5514.5|5511.7|5514.5|5511.7|5514|5511.2|32
1611893770000|2021-01-29 04:16:10|5514|5511.2|5514|5511.2|5514.5|5511.7|5514|5511.2|0
1611893780000|2021-01-29 04:16:20|5514.5|5511.7|5514|5511.2|5514.5|5511.7|5514|5511.2|0
1611893790000|2021-01-29 04:16:30|5514.5|5511.7|5514.5|5511.7|5514.5|5511.7|5514|5511.2|0
1611893800000|2021-01-29 04:16:40|5514|5511.2|5514|5511.2|5514|5511.2|5514|5511.2|0
1611893820000|2021-01-29 04:17:00|5513.5|5510.7|5514|5511.2|5514|5511.2|5513.5|5510.7|0
1611893830000|2021-01-29 04:17:10|5513.5|5510.7|5514.5|5511.7|5514.5|5511.7|5513.5|5510.7|0
1611893840000|2021-01-29 04:17:20|5514|5511.2|5514.5|5511.7|5514.5|5511.7|5514|5511.2|0
1611893850000|2021-01-29 04:17:30|5514|5511.2|5514|5511.2|5514|5511.2|5514|5511.2|0
1611893860000|2021-01-29 04:17:40|||||||||1
1611893870000|2021-01-29 04:17:50|5513|5510.2|5513|5510.2|5513|5510.2|5513|5510.2|4
1611893880000|2021-01-29 04:18:00|||||||||4
1611893890000|2021-01-29 04:18:10|||||||||7
1611893930000|2021-01-29 04:18:50|5514|5511.2|5513|5510.2|5514|5511.2|5513|5510.2|7
1611893940000|2021-01-29 04:19:00|5513.5|5510.7|5513.5|5510.7|5513.5|5510.7|5513|5510.2|1
1611893960000|2021-01-29 04:19:20|5514|5511.2|5513.5|5510.7|5514|5511.2|5513.5|5510.7|0
1611893970000|2021-01-29 04:19:30|5513|5510.2|5513.5|5510.7|5513.5|5510.7|5513|5510.2|0
1611893980000|2021-01-29 04:19:40|5513|5510.2|5513|5510.2|5513|5510.2|5513|5510.2|10
1611893990000|2021-01-29 04:19:50|||||||||32
1611894000000|2021-01-29 04:20:00|5514|5511.2|5514|5511.2|5514|5511.2|5514|5511.2|5
1611894010000|2021-01-29 04:20:10|5513.5|5510.7|5514|5511.2|5514|5511.2|5513.5|5510.7|2
1611894020000|2021-01-29 04:20:20|5513.5|5510.7|5514|5511.2|5514|5511.2|5513.5|5510.7|0
1611894040000|2021-01-29 04:20:40|5514.5|5511.7|5513.5|5510.7|5514.5|5511.7|5513.5|5510.7|0
1611894050000|2021-01-29 04:20:50|5514|5511.2|5514|5511.2|5514|5511.2|5514|5511.2|7
1611894060000|2021-01-29 04:21:00|5513.5|5510.7|5514|5511.2|5514|5511.2|5513.5|5510.7|0
1611894070000|2021-01-29 04:21:10|5514.5|5511.7|5514.5|5511.7|5514.5|5511.7|5514.5|5511.7|0
1611894080000|2021-01-29 04:21:20|5514|5511.2|5514.5|5511.7|5514.5|5511.7|5514|5511.2|0
1611894120000|2021-01-29 04:22:00|5514|5511.2|5514.5|5511.7|5514.5|5511.7|5514|5511.2|0
1611894140000|2021-01-29 04:22:20|5515|5512.2|5515|5512.2|5515.5|5512.7|5515|5512.2|1
1611894150000|2021-01-29 04:22:30|5515.5|5512.7|5515|5512.2|5515.5|5512.7|5515|5512.2|0
1611894200000|2021-01-29 04:23:20|5515.5|5512.7|5516|5513.2|5516|5513.2|5515|5512.2|0
1611894220000|2021-01-29 04:23:40|5516.5|5513.7|5517|5514.2|5517.5|5514.7|5516.5|5513.7|10
1611894230000|2021-01-29 04:23:50|5518|5515.2|5519|5516.2|5519|5516.2|5518|5515.2|29
1611894240000|2021-01-29 04:24:00|5518.5|5515.7|5518.5|5515.7|5518.5|5515.7|5518.5|5515.7|13
1611894260000|2021-01-29 04:24:20|5518|5515.2|5518.5|5515.7|5518.5|5515.7|5518|5515.2|0
1611894270000|2021-01-29 04:24:30|5518|5515.2|5518.5|5515.7|5518.5|5515.7|5518|5515.2|0
1611894280000|2021-01-29 04:24:40|5519|5516.2|5519|5516.2|5519|5516.2|5519|5516.2|0
1611894290000|2021-01-29 04:24:50|5518.5|5515.7|5518.5|5515.7|5518.5|5515.7|5518.5|5515.7|0
1611894300000|2021-01-29 04:25:00|5518|5515.2|5518|5515.2|5518|5515.2|5518|5515.2|0
1611894320000|2021-01-29 04:25:20|5518.5|5515.7|5518.5|5515.7|5518.5|5515.7|5518.5|5515.7|1
1611894330000|2021-01-29 04:25:30|5520|5517.2|5519|5516.2|5520|5517.2|5519|5516.2|21
1611894360000|2021-01-29 04:26:00|5519.5|5516.7|5519.5|5516.7|5519.5|5516.7|5519.5|5516.7|1
1611894370000|2021-01-29 04:26:10|5518|5515.2|5518|5515.2|5518|5515.2|5518|5515.2|5
1611894380000|2021-01-29 04:26:20|5518.5|5515.7|5514.5|5511.7|5518.5|5515.7|5514|5511.2|7
1611894390000|2021-01-29 04:26:30|5513.5|5510.7|5513.5|5510.7|5514|5511.2|5513|5510.2|75
1611894410000|2021-01-29 04:26:50|5514|5511.2|5513.5|5510.7|5514|5511.2|5513.5|5510.7|1
1611894430000|2021-01-29 04:27:10|5514|5511.2|5514.5|5511.7|5514.5|5511.7|5514|5511.2|0
1611894440000|2021-01-29 04:27:20|5514|5511.2|5514.5|5511.7|5514.5|5511.7|5514|5511.2|0
1611894450000|2021-01-29 04:27:30|5514|5511.2|5514.5|5511.7|5514.5|5511.7|5514|5511.2|0
1611894460000|2021-01-29 04:27:40|5514|5511.2|5513|5510.2|5514|5511.2|5513|5510.2|3
1611894470000|2021-01-29 04:27:50|5513.5|5510.7|5513.5|5510.7|5513.5|5510.7|5513.5|5510.7|0
1611894480000|2021-01-29 04:28:00|5514|5511.2|5514.5|5511.7|5514.5|5511.7|5514|5511.2|0
1611894490000|2021-01-29 04:28:10|5514|5511.2|5513.5|5510.7|5514.5|5511.7|5513.5|5510.7|1
1611894500000|2021-01-29 04:28:20|5513|5510.2|5513.5|5510.7|5513.5|5510.7|5513|5510.2|7
1611894510000|2021-01-29 04:28:30|5514|5511.2|5514|5511.2|5514|5511.2|5514|5511.2|0
1611894520000|2021-01-29 04:28:40|5513.5|5510.7|5514|5511.2|5514|5511.2|5513.5|5510.7|0
1611894530000|2021-01-29 04:28:50|5514.5|5511.7|5514|5511.2|5514.5|5511.7|5514|5511.2|0
1611894540000|2021-01-29 04:29:00|5514.5|5511.7|5514|5511.2|5514.5|5511.7|5514|5511.2|2
1611894550000|2021-01-29 04:29:10|5514.5|5511.7|5514|5511.2|5514.5|5511.7|5514|5511.2|0
1611894560000|2021-01-29 04:29:20|5514.5|5511.7|5514.5|5511.7|5514.5|5511.7|5514|5511.2|0
1611894570000|2021-01-29 04:29:30|5515|5512.2|5515|5512.2|5515.5|5512.7|5515|5512.2|0
1611894590000|2021-01-29 04:29:50|5515.5|5512.7|5515|5512.2|5515.5|5512.7|5515|5512.2|0
1611894600000|2021-01-29 04:30:00|5514.5|5511.7|5514.5|5511.7|5515|5512.2|5514|5511.2|2
1611894610000|2021-01-29 04:30:10|5515|5512.2|5514.5|5511.7|5515|5512.2|5514|5511.2|1
1611894640000|2021-01-29 04:30:40|5514|5511.2|5514|5511.2|5514.5|5511.7|5514|5511.2|0
1611894650000|2021-01-29 04:30:50|5514.5|5511.7|5514|5511.2|5514.5|5511.7|5513.5|5510.7|210
1611894660000|2021-01-29 04:31:00|5515|5512.2|5514.5|5511.7|5515|5512.2|5514|5511.2|5
1611894670000|2021-01-29 04:31:10|5514|5511.2|5515|5512.2|5515|5512.2|5514|5511.2|0
1611894680000|2021-01-29 04:31:20|5515.5|5512.7|5516|5513.2|5516|5513.2|5515.5|5512.7|1
1611894690000|2021-01-29 04:31:30|5516.5|5513.7|5516|5513.2|5516.5|5513.7|5516|5513.2|0
1611894700000|2021-01-29 04:31:40|5516.5|5513.7|5515.5|5512.7|5516.5|5513.7|5515|5512.2|0
1611894720000|2021-01-29 04:32:00|5516|5513.2|5516|5513.2|5516|5513.2|5516|5513.2|0
1611894730000|2021-01-29 04:32:10|5517|5514.2|5516.5|5513.7|5517|5514.2|5516|5513.2|10
1611894740000|2021-01-29 04:32:20|5516.9|5514.1|5516.5|5513.7|5517|5514.2|5516.5|5513.7|0
1611894750000|2021-01-29 04:32:30|5516|5513.2|5516.5|5513.7|5516.5|5513.7|5516|5513.2|0
1611894760000|2021-01-29 04:32:40|5516.9|5514.1|5516.5|5513.7|5517|5514.2|5516.5|5513.7|1
1611894770000|2021-01-29 04:32:50|5517|5514.2|5518|5515.2|5518|5515.2|5517|5514.2|2
1611894780000|2021-01-29 04:33:00|5517.5|5514.7|5517.5|5514.7|5517.5|5514.7|5517|5514.2|3
1611894790000|2021-01-29 04:33:10|5517|5514.2|5516.5|5513.7|5517|5514.2|5516|5513.2|6
1611894800000|2021-01-29 04:33:20|||||||||1
1611894810000|2021-01-29 04:33:30|5516|5513.2|5516|5513.2|5516|5513.2|5516|5513.2|0
1611894820000|2021-01-29 04:33:40|5515.5|5512.7|5515.9|5513.1|5515.9|5513.1|5515.5|5512.7|4
1611894830000|2021-01-29 04:33:50|5516.5|5513.7|5516.5|5513.7|5516.5|5513.7|5516.5|5513.7|0
1611894850000|2021-01-29 04:34:10|5517|5514.2|5516.5|5513.7|5517|5514.2|5516|5513.2|0
1611894860000|2021-01-29 04:34:20|5516|5513.2|5516|5513.2|5516.5|5513.7|5516|5513.2|0
1611894870000|2021-01-29 04:34:30|5516.5|5513.7|5516.5|5513.7|5516.5|5513.7|5516.5|5513.7|0
1611894880000|2021-01-29 04:34:40|5516|5513.2|5516.5|5513.7|5517|5514.2|5516|5513.2|1
1611894890000|2021-01-29 04:34:50|5516|5513.2|5516|5513.2|5516|5513.2|5516|5513.2|0
1611894900000|2021-01-29 04:35:00|5517|5514.2|5516|5513.2|5517|5514.2|5516|5513.2|4
1611894920000|2021-01-29 04:35:20|5516.5|5513.7|5516|5513.2|5516.5|5513.7|5516|5513.2|2
1611894930000|2021-01-29 04:35:30|5516.5|5513.7|5516|5513.2|5516.5|5513.7|5516|5513.2|0
1611894940000|2021-01-29 04:35:40|||||||||13
1611894950000|2021-01-29 04:35:50|5516.5|5513.7|5516.5|5513.7|5516.5|5513.7|5516|5513.2|1
1611894960000|2021-01-29 04:36:00|5516|5513.2|5516.5|5513.7|5517|5514.2|5516|5513.2|0
1611894970000|2021-01-29 04:36:10|5517|5514.2|5517|5514.2|5517.5|5514.7|5517|5514.2|0
1611894980000|2021-01-29 04:36:20|5517.5|5514.7|5517.5|5514.7|5517.5|5514.7|5516.9|5514.1|2
1611894990000|2021-01-29 04:36:30|5517|5514.2|5517|5514.2|5517|5514.2|5517|5514.2|0
1611895000000|2021-01-29 04:36:40|5517.5|5514.7|5517.5|5514.7|5518|5515.2|5517|5514.2|0
1611895010000|2021-01-29 04:36:50|5517|5514.2|5517|5514.2|5517|5514.2|5517|5514.2|0
1611895020000|2021-01-29 04:37:00|5517.5|5514.7|5516.5|5513.7|5517.5|5514.7|5516.5|5513.7|1
1611895030000|2021-01-29 04:37:10|5516|5513.2|5516.5|5513.7|5516.5|5513.7|5516|5513.2|3
1611895050000|2021-01-29 04:37:30|5517|5514.2|5516.5|5513.7|5517|5514.2|5516.5|5513.7|3
1611895070000|2021-01-29 04:37:50|5517|5514.2|5516.5|5513.7|5517|5514.2|5516.5|5513.7|1
1611895080000|2021-01-29 04:38:00|5516.9|5514.1|5516.9|5514.1|5516.9|5514.1|5516.9|5514.1|0
1611895090000|2021-01-29 04:38:10|5517|5514.2|5516.5|5513.7|5517.5|5514.7|5516.5|5513.7|5
1611895100000|2021-01-29 04:38:20|5516.9|5514.1|5517.5|5514.7|5518|5515.2|5516.9|5514.1|2
1611895120000|2021-01-29 04:38:40|5517.9|5515.1|5517.5|5514.7|5518|5515.2|5517.5|5514.7|0
1611895140000|2021-01-29 04:39:00|5517|5514.2|5517.5|5514.7|5517.5|5514.7|5517|5514.2|0
1611895170000|2021-01-29 04:39:30|5517|5514.2|5517|5514.2|5517|5514.2|5517|5514.2|0
1611895180000|2021-01-29 04:39:40|5517.5|5514.7|5517|5514.2|5517.5|5514.7|5517|5514.2|0
1611895200000|2021-01-29 04:40:00|5516.5|5513.7|5518|5515.2|5518|5515.2|5516.5|5513.7|0
1611895210000|2021-01-29 04:40:10|5518.5|5515.7|5518.5|5515.7|5518.5|5515.7|5518|5515.2|7
1611895220000|2021-01-29 04:40:20|5518.9|5516.1|5519|5516.2|5519|5516.2|5518.9|5516.1|0
1611895230000|2021-01-29 04:40:30|5519.5|5516.7|5519|5516.2|5519.5|5516.7|5519|5516.2|3
1611895240000|2021-01-29 04:40:40|||||||||2
1611895280000|2021-01-29 04:41:20|5519.5|5516.7|5519.5|5516.7|5519.5|5516.7|5519|5516.2|5
1611895290000|2021-01-29 04:41:30|5519|5516.2|5518.5|5515.7|5519|5516.2|5518.5|5515.7|6
1611895300000|2021-01-29 04:41:40|||||||||1
1611895310000|2021-01-29 04:41:50|5518|5515.2|5518|5515.2|5518.5|5515.7|5518|5515.2|1
1611895320000|2021-01-29 04:42:00|5518.5|5515.7|5518|5515.2|5518.5|5515.7|5517.5|5514.7|1
1611895330000|2021-01-29 04:42:10|5517.5|5514.7|5518.5|5515.7|5518.5|5515.7|5517.5|5514.7|0
1611895360000|2021-01-29 04:42:40|5518|5515.2|5518|5515.2|5518|5515.2|5518|5515.2|0
1611895370000|2021-01-29 04:42:50|5517.5|5514.7|5518|5515.2|5518|5515.2|5517.5|5514.7|0
1611895380000|2021-01-29 04:43:00|5517.5|5514.7|5516|5513.2|5517.5|5514.7|5516|5513.2|20
1611895390000|2021-01-29 04:43:10|5515.5|5512.7|5516.5|5513.7|5516.9|5514.1|5515.5|5512.7|7
1611895400000|2021-01-29 04:43:20|5516|5513.2|5516.5|5513.7|5516.5|5513.7|5516|5513.2|0
1611895410000|2021-01-29 04:43:30|5517|5514.2|5517|5514.2|5517|5514.2|5516.5|5513.7|0
1611895440000|2021-01-29 04:44:00|5516.5|5513.7|5516.5|5513.7|5516.5|5513.7|5516.5|5513.7|1
1611895450000|2021-01-29 04:44:10|5516|5513.2|5516.5|5513.7|5516.5|5513.7|5516|5513.2|0
1611895470000|2021-01-29 04:44:30|5516|5513.2|5515|5512.2|5516|5513.2|5515|5512.2|0
1611895480000|2021-01-29 04:44:40|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|0
1611895490000|2021-01-29 04:44:50|5515.9|5513.1|5516|5513.2|5516|5513.2|5515.9|5513.1|0
1611895500000|2021-01-29 04:45:00|||||||||1
1611895520000|2021-01-29 04:45:20|5517|5514.2|5516|5513.2|5517|5514.2|5516|5513.2|1
1611895530000|2021-01-29 04:45:30|5516.5|5513.7|5516.5|5513.7|5516.5|5513.7|5516|5513.2|1
1611895540000|2021-01-29 04:45:40|5517|5514.2|5517|5514.2|5517|5514.2|5517|5514.2|0
1611895550000|2021-01-29 04:45:50|5517.5|5514.7|5517.5|5514.7|5517.5|5514.7|5517.5|5514.7|3
1611895560000|2021-01-29 04:46:00|5517|5514.2|5518.5|5515.7|5518.5|5515.7|5517|5514.2|0
1611895570000|2021-01-29 04:46:10|5518|5515.2|5518.5|5515.7|5518.5|5515.7|5518|5515.2|9
1611895580000|2021-01-29 04:46:20|5518|5515.2|5518|5515.2|5518|5515.2|5518|5515.2|0
1611895610000|2021-01-29 04:46:50|5518.5|5515.7|5518|5515.2|5518.5|5515.7|5518|5515.2|0
1611895620000|2021-01-29 04:47:00|5518.5|5515.7|5518.5|5515.7|5518.5|5515.7|5518.5|5515.7|0
1611895630000|2021-01-29 04:47:10|5518|5515.2|5518|5515.2|5518.5|5515.7|5518|5515.2|2
1611895640000|2021-01-29 04:47:20|5519|5516.2|5519.9|5517.1|5519.9|5517.1|5518.5|5515.7|11
1611895650000|2021-01-29 04:47:30|5520|5517.2|5519.5|5516.7|5520|5517.2|5519|5516.2|1
1611895660000|2021-01-29 04:47:40|5519.9|5517.1|5518.5|5515.7|5520|5517.2|5518|5515.2|49
1611895690000|2021-01-29 04:48:10|5518|5515.2|5518|5515.2|5518|5515.2|5518|5515.2|2
1611895700000|2021-01-29 04:48:20|5518.5|5515.7|5518.5|5515.7|5518.5|5515.7|5518.5|5515.7|0
1611895710000|2021-01-29 04:48:30|5519|5516.2|5518.5|5515.7|5519|5516.2|5518.5|5515.7|0
1611895720000|2021-01-29 04:48:40|5519|5516.2|5519|5516.2|5519|5516.2|5519|5516.2|3
1611895740000|2021-01-29 04:49:00|5519.5|5516.7|5519|5516.2|5519.5|5516.7|5519|5516.2|0
1611895750000|2021-01-29 04:49:10|5519.5|5516.7|5519.5|5516.7|5519.5|5516.7|5519|5516.2|0
1611895760000|2021-01-29 04:49:20|5519|5516.2|5519|5516.2|5519.5|5516.7|5519|5516.2|1
1611895770000|2021-01-29 04:49:30|5519.5|5516.7|5520|5517.2|5520|5517.2|5519|5516.2|10
1611895780000|2021-01-29 04:49:40|5519.5|5516.7|5520.5|5517.7|5520.5|5517.7|5519.5|5516.7|5
1611895790000|2021-01-29 04:49:50|5520|5517.2|5520|5517.2|5520.5|5517.7|5519.5|5516.7|10
1611895800000|2021-01-29 04:50:00|5519.5|5516.7|5519.5|5516.7|5519.5|5516.7|5519.5|5516.7|0
1611895810000|2021-01-29 04:50:10|5519|5516.2|5519.5|5516.7|5519.5|5516.7|5519|5516.2|0
1611895850000|2021-01-29 04:50:50|5519|5516.2|5519.5|5516.7|5519.5|5516.7|5519|5516.2|0
1611895920000|2021-01-29 04:52:00|5519.9|5517.1|5519.5|5516.7|5520|5517.2|5519.5|5516.7|0
1611895930000|2021-01-29 04:52:10|5519|5516.2|5519|5516.2|5519.5|5516.7|5519|5516.2|0
1611895950000|2021-01-29 04:52:30|5519.5|5516.7|5519.5|5516.7|5519.5|5516.7|5519|5516.2|0
1611895980000|2021-01-29 04:53:00|5519|5516.2|5519|5516.2|5519|5516.2|5519|5516.2|0
1611896010000|2021-01-29 04:53:30|5519.5|5516.7|5519.5|5516.7|5519.5|5516.7|5519.5|5516.7|0
1611896020000|2021-01-29 04:53:40|5519|5516.2|5519|5516.2|5519|5516.2|5519|5516.2|0
1611896030000|2021-01-29 04:53:50|||||||||1
1611896040000|2021-01-29 04:54:00|5518|5515.2|5518.5|5515.7|5518.5|5515.7|5518|5515.2|0
1611896050000|2021-01-29 04:54:10|5518|5515.2|5518|5515.2|5518|5515.2|5518|5515.2|13
1611896090000|2021-01-29 04:54:50|5517.5|5514.7|5518|5515.2|5518|5515.2|5517.5|5514.7|0
1611896130000|2021-01-29 04:55:30|5517.5|5514.7|5517.5|5514.7|5518|5515.2|5517|5514.2|4
1611896140000|2021-01-29 04:55:40|5517|5514.2|5517.9|5515.1|5517.9|5515.1|5517|5514.2|2
1611896150000|2021-01-29 04:55:50|5518.5|5515.7|5518.5|5515.7|5518.5|5515.7|5518|5515.2|0
1611896160000|2021-01-29 04:56:00|5518|5515.2|5517.5|5514.7|5518|5515.2|5517.5|5514.7|0
1611896170000|2021-01-29 04:56:10|5517|5514.2|5517|5514.2|5517|5514.2|5517|5514.2|0
1611896190000|2021-01-29 04:56:30|5518|5515.2|5518.5|5515.7|5518.5|5515.7|5518|5515.2|2
1611896200000|2021-01-29 04:56:40|5518|5515.2|5518.5|5515.7|5518.5|5515.7|5518|5515.2|0
1611896210000|2021-01-29 04:56:50|5518|5515.2|5518|5515.2|5518|5515.2|5518|5515.2|0
1611896220000|2021-01-29 04:57:00|5518.5|5515.7|5518.5|5515.7|5519|5516.2|5518.5|5515.7|0
1611896280000|2021-01-29 04:58:00|5518|5515.2|5517.5|5514.7|5518|5515.2|5517.5|5514.7|0
1611896290000|2021-01-29 04:58:10|5517|5514.2|5517.5|5514.7|5517.5|5514.7|5517|5514.2|0
1611896300000|2021-01-29 04:58:20|5518|5515.2|5517.5|5514.7|5518|5515.2|5517.5|5514.7|0
1611896390000|2021-01-29 04:59:50|5517|5514.2|5517|5514.2|5517|5514.2|5517|5514.2|0
1611896420000|2021-01-29 05:00:20|5516|5513.2|5515.5|5512.7|5516|5513.2|5515.5|5512.7|8
1611896430000|2021-01-29 05:00:30|5515|5512.2|5515.5|5512.7|5515.5|5512.7|5515|5512.2|1
1611896440000|2021-01-29 05:00:40|5515|5512.2|5515|5512.2|5515|5512.2|5515|5512.2|1
1611896450000|2021-01-29 05:00:50|5515.5|5512.7|5515|5512.2|5515.5|5512.7|5515|5512.2|0
1611896460000|2021-01-29 05:01:00|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|9
1611896470000|2021-01-29 05:01:10|5515.9|5513.1|5515.5|5512.7|5516|5513.2|5515|5512.2|1
1611896480000|2021-01-29 05:01:20|5516|5513.2|5516|5513.2|5516|5513.2|5516|5513.2|0
1611896490000|2021-01-29 05:01:30|||||||||34
1611896500000|2021-01-29 05:01:40|||||||||7
1611896510000|2021-01-29 05:01:50|5516.5|5513.7|5516.5|5513.7|5516.5|5513.7|5516.5|5513.7|0
1611896520000|2021-01-29 05:02:00|5516|5513.2|5516|5513.2|5516|5513.2|5516|5513.2|0
1611896530000|2021-01-29 05:02:10|||||||||17
1611896550000|2021-01-29 05:02:30|5516.9|5514.1|5516.9|5514.1|5516.9|5514.1|5516.9|5514.1|1
1611896560000|2021-01-29 05:02:40|5517|5514.2|5517|5514.2|5517|5514.2|5517|5514.2|3
1611896570000|2021-01-29 05:02:50|5516|5513.2|5516|5513.2|5516|5513.2|5516|5513.2|0
1611896580000|2021-01-29 05:03:00|||||||||1
1611896600000|2021-01-29 05:03:20|5516.5|5513.7|5516|5513.2|5516.5|5513.7|5516|5513.2|0
1611896610000|2021-01-29 05:03:30|5516.4|5513.6|5517|5514.2|5517|5514.2|5516.4|5513.6|0
1611896630000|2021-01-29 05:03:50|5517.9|5515.1|5518|5515.2|5518|5515.2|5517.9|5515.1|1
1611896650000|2021-01-29 05:04:10|5518.5|5515.7|5518.5|5515.7|5518.5|5515.7|5518.5|5515.7|0
1611896680000|2021-01-29 05:04:40|5519|5516.2|5518|5515.2|5519|5516.2|5518|5515.2|2
1611896690000|2021-01-29 05:04:50|5518.5|5515.7|5518.5|5515.7|5518.5|5515.7|5518.5|5515.7|0
1611896700000|2021-01-29 05:05:00|5518.9|5516.1|5518|5515.2|5519|5516.2|5518|5515.2|27
1611896710000|2021-01-29 05:05:10|5518.5|5515.7|5518.5|5515.7|5518.5|5515.7|5518.5|5515.7|0
1611896720000|2021-01-29 05:05:20|5519|5516.2|5519|5516.2|5519|5516.2|5519|5516.2|0
1611896730000|2021-01-29 05:05:30|5519.5|5516.7|5519.5|5516.7|5520|5517.2|5519|5516.2|17
1611896750000|2021-01-29 05:05:50|||||||||12
1611896770000|2021-01-29 05:06:10|5519|5516.2|5519.5|5516.7|5519.5|5516.7|5519|5516.2|8
1611896780000|2021-01-29 05:06:20|5519|5516.2|5519.5|5516.7|5519.5|5516.7|5519|5516.2|0
1611896810000|2021-01-29 05:06:50|5519|5516.2|5519|5516.2|5519|5516.2|5519|5516.2|0
1611896820000|2021-01-29 05:07:00|5519.5|5516.7|5519|5516.2|5519.5|5516.7|5519|5516.2|1
1611896830000|2021-01-29 05:07:10|5519.5|5516.7|5519|5516.2|5519.5|5516.7|5519|5516.2|8
1611896840000|2021-01-29 05:07:20|5519.5|5516.7|5519.5|5516.7|5519.5|5516.7|5519.5|5516.7|1
1611896850000|2021-01-29 05:07:30|5519|5516.2|5519|5516.2|5519|5516.2|5519|5516.2|0
1611896860000|2021-01-29 05:07:40|5519.5|5516.7|5519.5|5516.7|5519.5|5516.7|5519.5|5516.7|0
1611896870000|2021-01-29 05:07:50|5519|5516.2|5519|5516.2|5519|5516.2|5519|5516.2|0
1611896880000|2021-01-29 05:08:00|5518.5|5515.7|5519.5|5516.7|5519.5|5516.7|5518|5515.2|9
1611896890000|2021-01-29 05:08:10|5519|5516.2|5520|5517.2|5520|5517.2|5519|5516.2|14
1611896900000|2021-01-29 05:08:20|5519.5|5516.7|5519|5516.2|5520|5517.2|5519|5516.2|3
1611896920000|2021-01-29 05:08:40|5519.5|5516.7|5519.5|5516.7|5519.5|5516.7|5519.5|5516.7|3
1611896940000|2021-01-29 05:09:00|5519|5516.2|5517.5|5514.7|5519|5516.2|5517|5514.2|2
1611896950000|2021-01-29 05:09:10|5517|5514.2|5519|5516.2|5519|5516.2|5517|5514.2|72
1611896960000|2021-01-29 05:09:20|||||||||81
1611896970000|2021-01-29 05:09:30|5519.5|5516.7|5519|5516.2|5519.5|5516.7|5519|5516.2|28
1611896980000|2021-01-29 05:09:40|5519.5|5516.7|5519.5|5516.7|5519.5|5516.7|5519.5|5516.7|0
1611896990000|2021-01-29 05:09:50|5519|5516.2|5519.5|5516.7|5519.5|5516.7|5519|5516.2|0
1611897010000|2021-01-29 05:10:10|5519.9|5517.1|5519.5|5516.7|5520|5517.2|5519.5|5516.7|0
1611897020000|2021-01-29 05:10:20|5519|5516.2|5519|5516.2|5519.4|5516.6|5519|5516.2|0
1611897030000|2021-01-29 05:10:30|5519.4|5516.6|5519|5516.2|5519.4|5516.6|5519|5516.2|7
1611897040000|2021-01-29 05:10:40|5519.4|5516.6|5519.4|5516.6|5519.4|5516.6|5519|5516.2|0
1611897050000|2021-01-29 05:10:50|||||||||13
1611897060000|2021-01-29 05:11:00|5519.5|5516.7|5519.9|5517.1|5520|5517.2|5519.5|5516.7|0
1611897070000|2021-01-29 05:11:10|5520|5517.2|5520|5517.2|5520|5517.2|5519.5|5516.7|0
1611897090000|2021-01-29 05:11:30|5519.5|5516.7|5519.5|5516.7|5520|5517.2|5519.5|5516.7|1
1611897110000|2021-01-29 05:11:50|5519.9|5517.1|5520|5517.2|5520|5517.2|5519.5|5516.7|2
1611897120000|2021-01-29 05:12:00|5519.5|5516.7|5519|5516.2|5519.5|5516.7|5519|5516.2|0
1611897130000|2021-01-29 05:12:10|5518.9|5516.1|5520.9|5518.1|5520.9|5518.1|5518.9|5516.1|69
1611897140000|2021-01-29 05:12:20|5520|5517.2|5519|5516.2|5520.5|5517.7|5519|5516.2|12
1611897150000|2021-01-29 05:12:30|5520.9|5518.1|5521|5518.2|5521|5518.2|5520.9|5518.1|88
1611897170000|2021-01-29 05:12:50|5521.5|5518.7|5521.5|5518.7|5521.5|5518.7|5521.5|5518.7|1
1611897180000|2021-01-29 05:13:00|5521.9|5519.1|5521.9|5519.1|5521.9|5519.1|5521.9|5519.1|16
1611897190000|2021-01-29 05:13:10|5523|5520.2|5523|5520.2|5523|5520.2|5523|5520.2|126
1611897210000|2021-01-29 05:13:30|5522.5|5519.7|5522.5|5519.7|5522.5|5519.7|5522.5|5519.7|1
1611897220000|2021-01-29 05:13:40|5522|5519.2|5523|5520.2|5523|5520.2|5521.5|5518.7|2
1611897240000|2021-01-29 05:14:00|5522.9|5520.1|5523|5520.2|5523|5520.2|5522.9|5520.1|30
1611897250000|2021-01-29 05:14:10|5522|5519.2|5522.9|5520.1|5522.9|5520.1|5521|5518.2|21
1611897260000|2021-01-29 05:14:20|5523|5520.2|5522.4|5519.6|5523|5520.2|5522.4|5519.6|3
1611897280000|2021-01-29 05:14:40|5522.9|5520.1|5523|5520.2|5523|5520.2|5522.5|5519.7|1
1611897290000|2021-01-29 05:14:50|||||||||1
1611897300000|2021-01-29 05:15:00|5524|5521.2|5525|5522.2|5525|5522.2|5524|5521.2|11
1611897340000|2021-01-29 05:15:40|5524|5521.2|5524|5521.2|5524|5521.2|5524|5521.2|4
1611897360000|2021-01-29 05:16:00|5523.5|5520.7|5523.5|5520.7|5524|5521.2|5523.5|5520.7|10
1611897370000|2021-01-29 05:16:10|5524|5521.2|5524|5521.2|5524|5521.2|5524|5521.2|0
1611897380000|2021-01-29 05:16:20|5523|5520.2|5523.5|5520.7|5523.5|5520.7|5523|5520.2|2
1611897420000|2021-01-29 05:17:00|5524|5521.2|5524|5521.2|5524|5521.2|5524|5521.2|0
1611897430000|2021-01-29 05:17:10|5523|5520.2|5523.5|5520.7|5523.5|5520.7|5523|5520.2|1
1611897440000|2021-01-29 05:17:20|5524|5521.2|5523.5|5520.7|5524|5521.2|5523.5|5520.7|1
1611897470000|2021-01-29 05:17:50|||||||||5
1611897480000|2021-01-29 05:18:00|5524.4|5521.6|5523.5|5520.7|5524.4|5521.6|5523.5|5520.7|1
1611897490000|2021-01-29 05:18:10|5523|5520.2|5523|5520.2|5523|5520.2|5523|5520.2|3
1611897500000|2021-01-29 05:18:20|5523.5|5520.7|5523|5520.2|5523.5|5520.7|5523|5520.2|0
1611897510000|2021-01-29 05:18:30|5523.5|5520.7|5523|5520.2|5523.5|5520.7|5523|5520.2|0
1611897530000|2021-01-29 05:18:50|5523.5|5520.7|5523.5|5520.7|5523.5|5520.7|5523.5|5520.7|0
1611897540000|2021-01-29 05:19:00|5523|5520.2|5523|5520.2|5523.5|5520.7|5523|5520.2|0
1611897550000|2021-01-29 05:19:10|5523.5|5520.7|5523.5|5520.7|5523.5|5520.7|5523.5|5520.7|3
1611897560000|2021-01-29 05:19:20|5523.9|5521.1|5523.5|5520.7|5524|5521.2|5523.5|5520.7|0
1611897570000|2021-01-29 05:19:30|5523|5520.2|5523.5|5520.7|5523.5|5520.7|5523|5520.2|0
1611897610000|2021-01-29 05:20:10|5523|5520.2|5523|5520.2|5523|5520.2|5523|5520.2|0
1611897620000|2021-01-29 05:20:20|5523.4|5520.6|5523|5520.2|5523.5|5520.7|5523|5520.2|0
1611897630000|2021-01-29 05:20:30|5523.5|5520.7|5523.5|5520.7|5523.5|5520.7|5523|5520.2|0
1611897640000|2021-01-29 05:20:40|5523|5520.2|5523|5520.2|5523|5520.2|5523|5520.2|0
1611897650000|2021-01-29 05:20:50|5523.5|5520.7|5523.5|5520.7|5523.5|5520.7|5523.5|5520.7|0
1611897660000|2021-01-29 05:21:00|5524|5521.2|5524|5521.2|5524|5521.2|5523.5|5520.7|0
1611897670000|2021-01-29 05:21:10|5523.5|5520.7|5523|5520.2|5523.5|5520.7|5523|5520.2|0
1611897700000|2021-01-29 05:21:40|5522|5519.2|5523|5520.2|5523|5520.2|5522|5519.2|0
1611897720000|2021-01-29 05:22:00|5523.5|5520.7|5523.5|5520.7|5523.5|5520.7|5523.5|5520.7|5
1611897730000|2021-01-29 05:22:10|5524|5521.2|5523.5|5520.7|5524|5521.2|5523.5|5520.7|1
1611897740000|2021-01-29 05:22:20|5524|5521.2|5523.5|5520.7|5524|5521.2|5523.5|5520.7|0
1611897760000|2021-01-29 05:22:40|5523|5520.2|5523.5|5520.7|5523.5|5520.7|5523|5520.2|0
1611897770000|2021-01-29 05:22:50|5523|5520.2|5523|5520.2|5523.5|5520.7|5523|5520.2|0
1611897830000|2021-01-29 05:23:50|5522.5|5519.7|5522.5|5519.7|5523|5520.2|5522.5|5519.7|1
1611897840000|2021-01-29 05:24:00|5522|5519.2|5522|5519.2|5522|5519.2|5522|5519.2|0
1611897850000|2021-01-29 05:24:10|5521|5518.2|5522|5519.2|5522.4|5519.6|5521|5518.2|8
1611897860000|2021-01-29 05:24:20|5522.4|5519.6|5522|5519.2|5522.4|5519.6|5522|5519.2|0
1611897870000|2021-01-29 05:24:30|5523|5520.2|5523|5520.2|5523|5520.2|5523|5520.2|5
1611897890000|2021-01-29 05:24:50|5522.5|5519.7|5524.4|5521.6|5524.4|5521.6|5522.5|5519.7|22
1611897900000|2021-01-29 05:25:00|5524.5|5521.7|5524.4|5521.6|5524.5|5521.7|5524|5521.2|1
1611897910000|2021-01-29 05:25:10|5524.5|5521.7|5524.9|5522.1|5524.9|5522.1|5524|5521.2|16
1611897920000|2021-01-29 05:25:20|5525.9|5523.1|5525.9|5523.1|5525.9|5523.1|5525.9|5523.1|108
1611897930000|2021-01-29 05:25:30|5526|5523.2|5526.5|5523.7|5526.5|5523.7|5526|5523.2|9
1611897950000|2021-01-29 05:25:50|5527|5524.2|5526.5|5523.7|5527|5524.2|5526.5|5523.7|1
1611897970000|2021-01-29 05:26:10|5526|5523.2|5526|5523.2|5526|5523.2|5526|5523.2|0
1611897980000|2021-01-29 05:26:20|5525|5522.2|5524|5521.2|5525|5522.2|5524|5521.2|32
1611898000000|2021-01-29 05:26:40|5525|5522.2|5525|5522.2|5525|5522.2|5525|5522.2|1
1611898010000|2021-01-29 05:26:50|5524|5521.2|5524|5521.2|5524|5521.2|5524|5521.2|4
1611898020000|2021-01-29 05:27:00|5524.4|5521.6|5523.5|5520.7|5524.4|5521.6|5523.5|5520.7|2
1611898030000|2021-01-29 05:27:10|5523.4|5520.6|5523.4|5520.6|5523.4|5520.6|5523.4|5520.6|0
1611898040000|2021-01-29 05:27:20|5522.5|5519.7|5522.5|5519.7|5523|5520.2|5522.5|5519.7|6
1611898050000|2021-01-29 05:27:30|5522|5519.2|5522|5519.2|5522|5519.2|5522|5519.2|0
1611898080000|2021-01-29 05:28:00|5521.5|5518.7|5522|5519.2|5522|5519.2|5521.5|5518.7|0
1611898100000|2021-01-29 05:28:20|5523|5520.2|5523|5520.2|5523|5520.2|5523|5520.2|3
1611898110000|2021-01-29 05:28:30|5522.5|5519.7|5522|5519.2|5522.5|5519.7|5522|5519.2|0
1611898120000|2021-01-29 05:28:40|5521.5|5518.7|5522|5519.2|5522.5|5519.7|5521.5|5518.7|1
1611898130000|2021-01-29 05:28:50|5521.5|5518.7|5521.5|5518.7|5521.5|5518.7|5521.5|5518.7|0
1611898140000|2021-01-29 05:29:00|5522|5519.2|5521.5|5518.7|5522|5519.2|5521.5|5518.7|0
1611898150000|2021-01-29 05:29:10|5521|5518.2|5521.5|5518.7|5521.5|5518.7|5521|5518.2|0
1611898170000|2021-01-29 05:29:30|5523|5520.2|5524|5521.2|5524|5521.2|5523|5520.2|11
1611898180000|2021-01-29 05:29:40|5523.5|5520.7|5516.5|5513.7|5523.5|5520.7|5516.5|5513.7|49
1611898190000|2021-01-29 05:29:50|5517|5514.2|5514.5|5511.7|5517|5514.2|5514.5|5511.7|8
1611898200000|2021-01-29 05:30:00|5515|5512.2|5512.5|5509.7|5515.4|5512.6|5512.5|5509.7|62
1611898210000|2021-01-29 05:30:10|5513|5510.2|5514|5511.2|5514.4|5511.6|5512.5|5509.7|3
1611898220000|2021-01-29 05:30:20|5513.5|5510.7|5514|5511.2|5514|5511.2|5513.5|5510.7|0
1611898230000|2021-01-29 05:30:30|5515|5512.2|5514|5511.2|5515|5512.2|5513|5510.2|21
1611898240000|2021-01-29 05:30:40|5514.5|5511.7|5515.4|5512.6|5515.4|5512.6|5514|5511.2|1
1611898250000|2021-01-29 05:30:50|5515|5512.2|5514.5|5511.7|5515|5512.2|5514.5|5511.7|0
1611898260000|2021-01-29 05:31:00|5515|5512.2|5514|5511.2|5515|5512.2|5514|5511.2|6
1611898270000|2021-01-29 05:31:10|5514.5|5511.7|5514.5|5511.7|5514.5|5511.7|5514|5511.2|0
1611898280000|2021-01-29 05:31:20|5515|5512.2|5515|5512.2|5515|5512.2|5514.5|5511.7|0
1611898290000|2021-01-29 05:31:30|5514.5|5511.7|5514|5511.2|5515|5512.2|5514|5511.2|0
1611898310000|2021-01-29 05:31:50|5513.5|5510.7|5514|5511.2|5514|5511.2|5513|5510.2|8
1611898320000|2021-01-29 05:32:00|5513.5|5510.7|5510|5507.2|5513.5|5510.7|5510|5507.2|137
1611898330000|2021-01-29 05:32:10|5509.5|5506.7|5509.5|5506.7|5509.5|5506.7|5509|5506.2|30
1611898340000|2021-01-29 05:32:20|5509|5506.2|5506.5|5503.7|5509.5|5506.7|5505|5502.2|35
1611898350000|2021-01-29 05:32:30|5506|5503.2|5505.5|5502.7|5506.4|5503.6|5505.5|5502.7|10
1611898360000|2021-01-29 05:32:40|5506|5503.2|5506.4|5503.6|5506.5|5503.7|5505.5|5502.7|1
1611898370000|2021-01-29 05:32:50|5506|5503.2|5505.5|5502.7|5506|5503.2|5505.5|5502.7|0
1611898380000|2021-01-29 05:33:00|5506|5503.2|5506|5503.2|5506|5503.2|5506|5503.2|0
1611898390000|2021-01-29 05:33:10|5505.5|5502.7|5501|5498.2|5505.5|5502.7|5501|5498.2|212
1611898400000|2021-01-29 05:33:20|5500.9|5498.1|5501|5498.2|5501|5498.2|5500|5497.2|100
1611898410000|2021-01-29 05:33:30|5501.5|5498.7|5501.5|5498.7|5501.5|5498.7|5501|5498.2|0
1611898420000|2021-01-29 05:33:40|5502.5|5499.7|5501.5|5498.7|5502.5|5499.7|5501.5|5498.7|3
1611898430000|2021-01-29 05:33:50|5502|5499.2|5504|5501.2|5504|5501.2|5502|5499.2|11
1611898440000|2021-01-29 05:34:00|5503.4|5500.6|5501.5|5498.7|5503.4|5500.6|5501.5|5498.7|18
1611898450000|2021-01-29 05:34:10|5502|5499.2|5502|5499.2|5502.5|5499.7|5501.5|5498.7|8
1611898460000|2021-01-29 05:34:20|5502.5|5499.7|5502.5|5499.7|5502.5|5499.7|5502.5|5499.7|2
1611898470000|2021-01-29 05:34:30|5503|5500.2|5503|5500.2|5503|5500.2|5503|5500.2|0
1611898480000|2021-01-29 05:34:40|5501.5|5498.7|5500.5|5497.7|5501.5|5498.7|5499|5496.2|88
1611898490000|2021-01-29 05:34:50|5501|5498.2|5499|5496.2|5501.5|5498.7|5499|5496.2|492
1611898500000|2021-01-29 05:35:00|5499.5|5496.7|5499.5|5496.7|5499.5|5496.7|5499|5496.2|21
1611898510000|2021-01-29 05:35:10|5500|5497.2|5499.5|5496.7|5500|5497.2|5499.5|5496.7|5
1611898520000|2021-01-29 05:35:20|5500|5497.2|5500.5|5497.7|5500.5|5497.7|5500|5497.2|0
1611898530000|2021-01-29 05:35:30|5501|5498.2|5502|5499.2|5502|5499.2|5501|5498.2|15
1611898540000|2021-01-29 05:35:40|5501.5|5498.7|5500|5497.2|5502|5499.2|5499.5|5496.7|22
1611898560000|2021-01-29 05:36:00|5499.5|5496.7|5499.5|5496.7|5499.5|5496.7|5499|5496.2|2
1611898570000|2021-01-29 05:36:10|5499|5496.2|5499|5496.2|5499|5496.2|5499|5496.2|0
1611898580000|2021-01-29 05:36:20|5499.5|5496.7|5498.5|5495.7|5499.5|5496.7|5498.5|5495.7|3
1611898600000|2021-01-29 05:36:40|5497|5494.2|5494.5|5491.7|5497|5494.2|5494.5|5491.7|65
1611898610000|2021-01-29 05:36:50|5494|5491.2|5495.5|5492.7|5495.5|5492.7|5494|5491.2|202
1611898620000|2021-01-29 05:37:00|5496.5|5493.7|5496.5|5493.7|5496.5|5493.7|5496.5|5493.7|3
1611898630000|2021-01-29 05:37:10|5497|5494.2|5498.5|5495.7|5498.5|5495.7|5496.5|5493.7|9
1611898640000|2021-01-29 05:37:20|5499|5496.2|5499.5|5496.7|5499.5|5496.7|5498.5|5495.7|1
1611898670000|2021-01-29 05:37:50|5501|5498.2|5500.5|5497.7|5501|5498.2|5500|5497.2|27
1611898680000|2021-01-29 05:38:00|5501.5|5498.7|5501.5|5498.7|5501.5|5498.7|5501|5498.2|4
1611898690000|2021-01-29 05:38:10|5501|5498.2|5497.5|5494.7|5501.5|5498.7|5497.5|5494.7|33
1611898700000|2021-01-29 05:38:20|5498|5495.2|5496.5|5493.7|5498|5495.2|5496|5493.2|57
1611898710000|2021-01-29 05:38:30|5497|5494.2|5497.5|5494.7|5497.5|5494.7|5496.5|5493.7|4
1611898720000|2021-01-29 05:38:40|5498.5|5495.7|5499|5496.2|5499|5496.2|5498.5|5495.7|12
1611898740000|2021-01-29 05:39:00|5500|5497.2|5500.5|5497.7|5500.5|5497.7|5499.5|5496.7|6
1611898750000|2021-01-29 05:39:10|5501|5498.2|5500.5|5497.7|5501.5|5498.7|5500.5|5497.7|7
1611898760000|2021-01-29 05:39:20|5501.5|5498.7|5501.5|5498.7|5501.5|5498.7|5500|5497.2|24
1611898770000|2021-01-29 05:39:30|5501|5498.2|5501.5|5498.7|5501.5|5498.7|5500.5|5497.7|10
1611898780000|2021-01-29 05:39:40|5501|5498.2|5500.5|5497.7|5501|5498.2|5500|5497.2|9
1611898790000|2021-01-29 05:39:50|5499.5|5496.7|5499.5|5496.7|5499.5|5496.7|5499.5|5496.7|4
1611898800000|2021-01-29 05:40:00|5498|5495.2|5498.5|5495.7|5499|5496.2|5497.5|5494.7|71
1611898810000|2021-01-29 05:40:10|5500|5497.2|5499.5|5496.7|5500|5497.2|5499|5496.2|5
1611898830000|2021-01-29 05:40:30|5498|5495.2|5497.5|5494.7|5498|5495.2|5497.5|5494.7|14
1611898840000|2021-01-29 05:40:40|5498.5|5495.7|5499.5|5496.7|5499.5|5496.7|5498.5|5495.7|3
1611898850000|2021-01-29 05:40:50|5499|5496.2|5499.5|5496.7|5500|5497.2|5499|5496.2|4
1611898860000|2021-01-29 05:41:00|5500|5497.2|5500.5|5497.7|5500.5|5497.7|5499.5|5496.7|9
1611898880000|2021-01-29 05:41:20|5499|5496.2|5499.5|5496.7|5499.5|5496.7|5498.5|5495.7|4
1611898890000|2021-01-29 05:41:30|5498.5|5495.7|5499.5|5496.7|5499.5|5496.7|5498.5|5495.7|12
1611898900000|2021-01-29 05:41:40|5499|5496.2|5499.5|5496.7|5499.5|5496.7|5498.5|5495.7|0
1611898910000|2021-01-29 05:41:50|5499|5496.2|5498|5495.2|5500|5497.2|5498|5495.2|4
1611898920000|2021-01-29 05:42:00|5498.5|5495.7|5499.5|5496.7|5499.5|5496.7|5498.5|5495.7|4
1611898930000|2021-01-29 05:42:10|5499|5496.2|5499|5496.2|5499|5496.2|5499|5496.2|0
1611898940000|2021-01-29 05:42:20|5499.5|5496.7|5500|5497.2|5500|5497.2|5499.5|5496.7|3
1611898950000|2021-01-29 05:42:30|5500.5|5497.7|5500.5|5497.7|5500.5|5497.7|5500.5|5497.7|0
1611898960000|2021-01-29 05:42:40|5499.5|5496.7|5499|5496.2|5499.5|5496.7|5499|5496.2|3
1611898970000|2021-01-29 05:42:50|5499.5|5496.7|5500|5497.2|5500|5497.2|5499.5|5496.7|35
1611898980000|2021-01-29 05:43:00|||||||||1
1611899000000|2021-01-29 05:43:20|5501|5498.2|5500.5|5497.7|5501|5498.2|5500|5497.2|1
1611899020000|2021-01-29 05:43:40|5501|5498.2|5501|5498.2|5501|5498.2|5501|5498.2|0
1611899030000|2021-01-29 05:43:50|5501.5|5498.7|5501.5|5498.7|5501.5|5498.7|5501.5|5498.7|10
1611899040000|2021-01-29 05:44:00|5502.5|5499.7|5507|5504.2|5507|5504.2|5502.5|5499.7|162
1611899050000|2021-01-29 05:44:10|5507.5|5504.7|5507.5|5504.7|5508|5505.2|5507|5504.2|8
1611899060000|2021-01-29 05:44:20|5507|5504.2|5507.5|5504.7|5508|5505.2|5507|5504.2|30
1611899070000|2021-01-29 05:44:30|5508.6|5504.6|5508.5|5505.7|5509|5506.2|5507.5|5504.6|19
1611899080000|2021-01-29 05:44:40|5508|5505.2|5508.5|5505.7|5508.5|5505.7|5508|5505.2|2
1611899090000|2021-01-29 05:44:50|5508|5505.2|5506.5|5503.7|5508|5505.2|5506.5|5503.7|6
1611899100000|2021-01-29 05:45:00|5507.4|5504.6|5507.5|5504.7|5508.5|5505.7|5507.4|5504.6|4
1611899110000|2021-01-29 05:45:10|5507|5504.2|5507.5|5504.7|5508|5505.2|5507|5504.2|3
1611899120000|2021-01-29 05:45:20|5507|5504.2|5507|5504.2|5507|5504.2|5506.5|5503.7|0
1611899130000|2021-01-29 05:45:30|5506.5|5503.7|5506.5|5503.7|5506.5|5503.7|5506.5|5503.7|3
1611899140000|2021-01-29 05:45:40|5507|5504.2|5506.5|5503.7|5507|5504.2|5506.5|5503.7|0
1611899150000|2021-01-29 05:45:50|5506|5503.2|5506.5|5503.7|5506.5|5503.7|5506|5503.2|2
1611899160000|2021-01-29 05:46:00|5507.5|5504.7|5508|5505.2|5508.5|5505.7|5507.5|5504.7|6
1611899170000|2021-01-29 05:46:10|5508.5|5505.7|5508.5|5505.7|5508.5|5505.7|5508|5505.2|0
1611899180000|2021-01-29 05:46:20|5508|5505.2|5508|5505.2|5508.5|5505.7|5508|5505.2|0
1611899190000|2021-01-29 05:46:30|5507.5|5504.7|5508|5505.2|5508|5505.2|5507.5|5504.7|2
1611899200000|2021-01-29 05:46:40|5507.5|5504.7|5508|5505.2|5508|5505.2|5507.5|5504.7|0
1611899210000|2021-01-29 05:46:50|5508.5|5505.7|5507.5|5504.7|5508.5|5505.7|5507|5504.2|0
1611899220000|2021-01-29 05:47:00|5507|5504.2|5508|5505.2|5508|5505.2|5507|5504.2|0
1611899230000|2021-01-29 05:47:10|5507.5|5504.7|5507.5|5504.7|5507.5|5504.7|5507.5|5504.7|0
1611899240000|2021-01-29 05:47:20|5508|5505.2|5507.5|5504.7|5508.5|5505.7|5507.5|5504.7|0
1611899250000|2021-01-29 05:47:30|5507|5504.2|5507|5504.2|5507|5504.2|5507|5504.2|0
1611899260000|2021-01-29 05:47:40|5507.5|5504.7|5507|5504.2|5507.5|5504.7|5507|5504.2|0
1611899270000|2021-01-29 05:47:50|5507.5|5504.7|5507.5|5504.7|5508|5505.2|5507.5|5504.7|0
1611899280000|2021-01-29 05:48:00|5507|5504.2|5507.5|5504.7|5507.5|5504.7|5507|5504.2|1
1611899290000|2021-01-29 05:48:10|5508|5505.2|5506.5|5503.7|5508|5505.2|5506.5|5503.7|3
1611899300000|2021-01-29 05:48:20|5507|5504.2|5506.5|5503.7|5507|5504.2|5506.5|5503.7|0
1611899310000|2021-01-29 05:48:30|5506|5503.2|5505.5|5502.7|5506|5503.2|5505.5|5502.7|4
1611899320000|2021-01-29 05:48:40|5506|5503.2|5506.5|5503.7|5507|5504.2|5506|5503.2|3
1611899330000|2021-01-29 05:48:50|5507|5504.2|5507.5|5504.7|5507.5|5504.7|5507|5504.2|3
1611899340000|2021-01-29 05:49:00|5508|5505.2|5507.5|5504.7|5508|5505.2|5507.5|5504.7|0
1611899350000|2021-01-29 05:49:10|5507|5504.2|5506.5|5503.7|5507|5504.2|5506.5|5503.7|0
1611899360000|2021-01-29 05:49:20|5507|5504.2|5507.5|5504.7|5507.5|5504.7|5506.5|5503.7|41
1611899370000|2021-01-29 05:49:30|5507|5504.2|5507.5|5504.7|5507.5|5504.7|5507|5504.2|0
1611899390000|2021-01-29 05:49:50|5508|5505.2|5507.5|5504.7|5508|5505.2|5507.5|5504.7|0
1611899400000|2021-01-29 05:50:00|5507|5504.2|5507.5|5504.7|5507.5|5504.7|5507|5504.2|0
1611899410000|2021-01-29 05:50:10|5507|5504.2|5507.5|5504.7|5508|5505.2|5507|5504.2|0
1611899420000|2021-01-29 05:50:20|5508.5|5505.7|5507.5|5504.7|5508.5|5505.7|5507.5|5504.7|11
1611899430000|2021-01-29 05:50:30|5508|5505.2|5507.5|5504.7|5508|5505.2|5507.5|5504.7|0
1611899440000|2021-01-29 05:50:40|5508|5505.2|5508|5505.2|5508|5505.2|5507.5|5504.7|0
1611899460000|2021-01-29 05:51:00|5508.5|5505.7|5508.5|5505.7|5508.5|5505.7|5508.5|5505.7|0
1611899490000|2021-01-29 05:51:30|5508.9|5506.1|5509|5506.2|5509|5506.2|5508.5|5505.7|0
1611899510000|2021-01-29 05:51:50|5509.5|5506.7|5510|5507.2|5510|5507.2|5509.5|5506.7|13
1611899520000|2021-01-29 05:52:00|5509.9|5507.1|5508.5|5505.7|5509.9|5507.1|5508.5|5505.7|6
1611899540000|2021-01-29 05:52:20|5509|5506.2|5509.5|5506.7|5509.5|5506.7|5509|5506.2|7
1611899550000|2021-01-29 05:52:30|5510|5507.2|5509.5|5506.7|5510|5507.2|5509.5|5506.7|2
1611899560000|2021-01-29 05:52:40|5510|5507.2|5510|5507.2|5510|5507.2|5509.5|5506.7|0
1611899570000|2021-01-29 05:52:50|5509.5|5506.7|5509.5|5506.7|5509.5|5506.7|5509.5|5506.7|11
1611899600000|2021-01-29 05:53:20|5510|5507.2|5510|5507.2|5510|5507.2|5510|5507.2|0
1611899610000|2021-01-29 05:53:30|5509.9|5507.1|5509|5506.2|5509.9|5507.1|5509|5506.2|3
1611899640000|2021-01-29 05:54:00|5509.5|5506.7|5509.5|5506.7|5509.5|5506.7|5509.5|5506.7|2
1611899650000|2021-01-29 05:54:10|||||||||1
1611899660000|2021-01-29 05:54:20|5510|5507.2|5509.5|5506.7|5510|5507.2|5509.5|5506.7|1
1611899670000|2021-01-29 05:54:30|5510|5507.2|5510|5507.2|5510.5|5507.7|5510|5507.2|0
1611899680000|2021-01-29 05:54:40|5509.5|5506.7|5510|5507.2|5510|5507.2|5509.5|5506.7|0
1611899700000|2021-01-29 05:55:00|5509.5|5506.7|5510|5507.2|5510|5507.2|5509.5|5506.7|0
1611899710000|2021-01-29 05:55:10|5510.5|5507.7|5512|5509.2|5512|5509.2|5510|5507.2|2
1611899730000|2021-01-29 05:55:30|5512.5|5509.7|5511|5508.2|5512.5|5509.7|5511|5508.2|0
1611899740000|2021-01-29 05:55:40|5510.5|5507.7|5510.5|5507.7|5510.5|5507.7|5510.5|5507.7|0
1611899760000|2021-01-29 05:56:00|5511|5508.2|5510.5|5507.7|5511|5508.2|5510.5|5507.7|5
1611899770000|2021-01-29 05:56:10|5511|5508.2|5511.5|5508.7|5512|5509.2|5511|5508.2|1
1611899780000|2021-01-29 05:56:20|5512|5509.2|5511.5|5508.7|5512|5509.2|5511.5|5508.7|0
1611899790000|2021-01-29 05:56:30|5512|5509.2|5512|5509.2|5512|5509.2|5511|5508.2|1
1611899800000|2021-01-29 05:56:40|5513|5510.2|5513|5510.2|5513|5510.2|5512.5|5509.7|3
1611899810000|2021-01-29 05:56:50|5512.5|5509.7|5512.5|5509.7|5513|5510.2|5512.5|5509.7|0
1611899820000|2021-01-29 05:57:00|5513|5510.2|5512.5|5509.7|5513|5510.2|5512.5|5509.7|1
1611899830000|2021-01-29 05:57:10|5513|5510.2|5512.5|5509.7|5513|5510.2|5512.5|5509.7|1
1611899840000|2021-01-29 05:57:20|5513|5510.2|5513|5510.2|5513|5510.2|5513|5510.2|1
1611899860000|2021-01-29 05:57:40|5514|5511.2|5516|5513.2|5516.5|5513.7|5514|5511.2|18
1611899870000|2021-01-29 05:57:50|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|5515|5512.2|1
1611899880000|2021-01-29 05:58:00|5515|5512.2|5515|5512.2|5515|5512.2|5515|5512.2|0
1611899900000|2021-01-29 05:58:20|5514.5|5511.7|5514.5|5511.7|5514.5|5511.7|5514.5|5511.7|0
1611899910000|2021-01-29 05:58:30|5514|5511.2|5514|5511.2|5514|5511.2|5514|5511.2|1
1611899920000|2021-01-29 05:58:40|5513.5|5510.7|5513|5510.2|5514|5511.2|5513|5510.2|6
1611899940000|2021-01-29 05:59:00|5513.5|5510.7|5513|5510.2|5513.5|5510.7|5513|5510.2|1
1611899950000|2021-01-29 05:59:10|5514|5511.2|5514.5|5511.7|5514.5|5511.7|5514|5511.2|3
1611899970000|2021-01-29 05:59:30|5515|5512.2|5514.5|5511.7|5515|5512.2|5514.5|5511.7|4
1611899980000|2021-01-29 05:59:40|5515|5512.2|5514.5|5511.7|5515|5512.2|5514|5511.2|0
1611899990000|2021-01-29 05:59:50|5514|5511.2|5513.5|5510.7|5514|5511.2|5513.5|5510.7|1
1611900000000|2021-01-29 06:00:00|5514|5511.2|5513.5|5510.7|5514|5511.2|5513.5|5510.7|0
1611900010000|2021-01-29 06:00:10|5513|5510.2|5513.5|5510.7|5513.5|5510.7|5513|5510.2|10
1611900020000|2021-01-29 06:00:20|5514|5511.2|5513.5|5510.7|5514|5511.2|5513.5|5510.7|0
1611900030000|2021-01-29 06:00:30|5513|5510.2|5513.5|5510.7|5513.5|5510.7|5513|5510.2|1
1611900040000|2021-01-29 06:00:40|5514|5511.2|5511.5|5508.7|5514|5511.2|5511.5|5508.7|0
1611900050000|2021-01-29 06:00:50|5511|5508.2|5511|5508.2|5511.5|5508.7|5510.5|5507.7|0
1611900060000|2021-01-29 06:01:00|5510.5|5507.7|5511|5508.2|5511|5508.2|5510.5|5507.7|0
1611900080000|2021-01-29 06:01:20|5510.5|5507.7|5512|5509.2|5512|5509.2|5510.5|5507.7|8
1611900090000|2021-01-29 06:01:30|5512.5|5509.7|5514|5511.2|5514|5511.2|5512.5|5509.7|42
1611900100000|2021-01-29 06:01:40|5514.5|5511.7|5514|5511.2|5514.5|5511.7|5514|5511.2|7
1611900110000|2021-01-29 06:01:50|5514.5|5511.7|5515|5512.2|5515|5512.2|5514|5511.2|0
1611900120000|2021-01-29 06:02:00|5514|5511.2|5513.5|5510.7|5514|5511.2|5513.5|5510.7|16
1611900130000|2021-01-29 06:02:10|5513|5510.2|5513|5510.2|5513.4|5510.6|5512.5|5509.7|8
1611900140000|2021-01-29 06:02:20|5513.5|5510.7|5513|5510.2|5513.5|5510.7|5513|5510.2|0
1611900150000|2021-01-29 06:02:30|5512.5|5509.7|5512|5509.2|5512.5|5509.7|5512|5509.2|1
1611900160000|2021-01-29 06:02:40|5511|5508.2|5513.5|5510.7|5513.5|5510.7|5511|5508.2|35
1611900170000|2021-01-29 06:02:50|5513.9|5511.1|5514|5511.2|5514|5511.2|5513.9|5511.1|5
1611900180000|2021-01-29 06:03:00|||||||||1
1611900200000|2021-01-29 06:03:20|5513|5510.2|5511|5508.2|5513|5510.2|5511|5508.2|42
1611900220000|2021-01-29 06:03:40|||||||||17
1611900240000|2021-01-29 06:04:00|5510|5507.2|5510|5507.2|5510|5507.2|5510|5507.2|4
1611900250000|2021-01-29 06:04:10|5509.5|5506.7|5510|5507.2|5510|5507.2|5509|5506.2|9
1611900260000|2021-01-29 06:04:20|5509.5|5506.7|5509|5506.2|5509.5|5506.7|5509|5506.2|0
1611900270000|2021-01-29 06:04:30|5508.5|5505.7|5509|5506.2|5509|5506.2|5508.5|5505.7|3
1611900280000|2021-01-29 06:04:40|5508.5|5505.7|5509|5506.2|5509|5506.2|5508.5|5505.7|0
1611900290000|2021-01-29 06:04:50|5508.5|5505.7|5508.5|5505.7|5509|5506.2|5508.5|5505.7|1
1611900300000|2021-01-29 06:05:00|5509|5506.2|5509|5506.2|5509|5506.2|5509|5506.2|0
1611900310000|2021-01-29 06:05:10|5508.5|5505.7|5509|5506.2|5509|5506.2|5508.5|5505.7|4
1611900320000|2021-01-29 06:05:20|5508.5|5505.7|5510.5|5507.7|5510.5|5507.7|5508.5|5505.7|9
1611900350000|2021-01-29 06:05:50|5510|5507.2|5510.5|5507.7|5510.5|5507.7|5510|5507.2|0
1611900360000|2021-01-29 06:06:00|5511|5508.2|5510.5|5507.7|5511|5508.2|5510.5|5507.7|0
1611900370000|2021-01-29 06:06:10|5511|5508.2|5511|5508.2|5511|5508.2|5510.5|5507.7|0
1611900380000|2021-01-29 06:06:20|5510.5|5507.7|5510.5|5507.7|5511|5508.2|5510.5|5507.7|0
1611900400000|2021-01-29 06:06:40|5510|5507.2|5509.5|5506.7|5510|5507.2|5509.5|5506.7|1
1611900410000|2021-01-29 06:06:50|||||||||2
1611900420000|2021-01-29 06:07:00|5509|5506.2|5509.5|5506.7|5509.5|5506.7|5509|5506.2|33
1611900430000|2021-01-29 06:07:10|5509|5506.2|5508.5|5505.7|5509.5|5506.7|5508.5|5505.7|9
1611900440000|2021-01-29 06:07:20|5508|5505.2|5508.5|5505.7|5508.5|5505.7|5508|5505.2|2
1611900450000|2021-01-29 06:07:30|5508|5505.2|5508.5|5505.7|5508.5|5505.7|5508|5505.2|2
1611900460000|2021-01-29 06:07:40|5508|5505.2|5507.5|5504.7|5508|5505.2|5507|5504.2|1
1611900470000|2021-01-29 06:07:50|5508|5505.2|5507.5|5504.7|5508|5505.2|5507.5|5504.7|4
1611900480000|2021-01-29 06:08:00|5507|5504.2|5507.5|5504.7|5508|5505.2|5507|5504.2|8
1611900490000|2021-01-29 06:08:10|5508|5505.2|5506.5|5503.7|5508|5505.2|5506.5|5503.7|26
1611900510000|2021-01-29 06:08:30|5506|5503.2|5506.5|5503.7|5506.5|5503.7|5506|5503.2|5
1611900520000|2021-01-29 06:08:40|5507|5504.2|5507|5504.2|5507|5504.2|5507|5504.2|0
1611900540000|2021-01-29 06:09:00|5508.5|5505.7|5509|5506.2|5510|5507.2|5508.5|5505.7|63
1611900550000|2021-01-29 06:09:10|5508.5|5505.7|5509.5|5506.7|5509.5|5506.7|5508.5|5505.7|4
1611900560000|2021-01-29 06:09:20|5509|5506.2|5509|5506.2|5509|5506.2|5508.5|5505.7|0
1611900570000|2021-01-29 06:09:30|5508|5505.2|5508.5|5505.7|5508.5|5505.7|5507.5|5504.7|8
1611900580000|2021-01-29 06:09:40|5509|5506.2|5509.5|5506.7|5509.5|5506.7|5509|5506.2|1
1611900590000|2021-01-29 06:09:50|5509|5506.2|5510|5507.2|5510|5507.2|5509|5506.2|0
1611900600000|2021-01-29 06:10:00|5510.5|5507.7|5510.5|5507.7|5511|5508.2|5510|5507.2|5
1611900610000|2021-01-29 06:10:10|5510|5507.2|5510|5507.2|5510|5507.2|5510|5507.2|74
1611900620000|2021-01-29 06:10:20|5508|5505.2|5507|5504.2|5508|5505.2|5507|5504.2|4
1611900630000|2021-01-29 06:10:30|5506|5503.2|5506.5|5503.7|5506.5|5503.7|5505|5502.2|60
1611900640000|2021-01-29 06:10:40|5506|5503.2|5506.5|5503.7|5506.5|5503.7|5506|5503.2|1
1611900650000|2021-01-29 06:10:50|5507|5504.2|5508.5|5505.7|5509|5506.2|5506.5|5503.7|15
1611900660000|2021-01-29 06:11:00|5509|5506.2|5510.5|5507.7|5510.5|5507.7|5509|5506.2|4
1611900670000|2021-01-29 06:11:10|5510|5507.2|5510|5507.2|5510|5507.2|5509.5|5506.7|7
1611900690000|2021-01-29 06:11:30|5509.5|5506.7|5511|5508.2|5511.5|5508.7|5509|5506.2|25
1611900700000|2021-01-29 06:11:40|5510.5|5507.7|5510|5507.2|5510.5|5507.7|5510|5507.2|5
1611900710000|2021-01-29 06:11:50|5512|5509.2|5511.5|5508.7|5512|5509.2|5511.5|5508.7|37
1611900720000|2021-01-29 06:12:00|5510.5|5507.7|5509|5506.2|5510.5|5507.7|5509|5506.2|19
1611900730000|2021-01-29 06:12:10|5508.5|5505.7|5508.5|5505.7|5508.5|5505.7|5508.5|5505.7|0
1611900740000|2021-01-29 06:12:20|5509.5|5506.7|5509.5|5506.7|5509.5|5506.7|5509.5|5506.7|10
1611900750000|2021-01-29 06:12:30|5510|5507.2|5509|5506.2|5510|5507.2|5509|5506.2|1
1611900760000|2021-01-29 06:12:40|5508.5|5505.7|5509|5506.2|5509|5506.2|5508.5|5505.7|1
1611900780000|2021-01-29 06:13:00|5508.5|5505.7|5508|5505.2|5508.5|5505.7|5508|5505.2|2
1611900790000|2021-01-29 06:13:10|5507.5|5504.7|5507|5504.2|5507.5|5504.7|5507|5504.2|9
1611900800000|2021-01-29 06:13:20|5506.5|5503.7|5509|5506.2|5509|5506.2|5506.5|5503.7|37
1611900810000|2021-01-29 06:13:30|5509.5|5506.7|5509.5|5506.7|5509.5|5506.7|5509|5506.2|1
1611900840000|2021-01-29 06:14:00|5509|5506.2|5509|5506.2|5509|5506.2|5509|5506.2|0
1611900850000|2021-01-29 06:14:10|5508.5|5505.7|5508.5|5505.7|5508.5|5505.7|5508.5|5505.7|1
1611900860000|2021-01-29 06:14:20|5509|5506.2|5507.5|5504.7|5509|5506.2|5507.5|5504.7|0
1611900870000|2021-01-29 06:14:30|5509|5506.2|5511|5508.2|5511.5|5508.7|5509|5506.2|32
1611900880000|2021-01-29 06:14:40|5511.5|5508.7|5510.5|5507.7|5511.5|5508.7|5510.5|5507.7|18
1611900890000|2021-01-29 06:14:50|5511|5508.2|5510.5|5507.7|5511|5508.2|5510.5|5507.7|0
1611900900000|2021-01-29 06:15:00|5511|5508.2|5513|5510.2|5513.5|5510.7|5511|5508.2|19
1611900910000|2021-01-29 06:15:10|5512.5|5509.7|5512.5|5509.7|5512.5|5509.7|5512.5|5509.7|1
1611900920000|2021-01-29 06:15:20|5513|5510.2|5512.5|5509.7|5513|5510.2|5512.5|5509.7|6
1611900930000|2021-01-29 06:15:30|5512|5509.2|5512|5509.2|5512|5509.2|5512|5509.2|0
1611900940000|2021-01-29 06:15:40|||||||||34
1611900950000|2021-01-29 06:15:50|||||||||3
1611900960000|2021-01-29 06:16:00|5512.5|5509.7|5512.5|5509.7|5512.5|5509.7|5512.5|5509.7|1
1611900970000|2021-01-29 06:16:10|5513.5|5510.7|5513.5|5510.7|5514.9|5512.1|5513.5|5510.7|23
1611900980000|2021-01-29 06:16:20|5513|5510.2|5512.5|5509.7|5513|5510.2|5512.5|5509.7|6
1611900990000|2021-01-29 06:16:30|5511.5|5508.7|5510.5|5507.7|5511.5|5508.7|5510.5|5507.7|16
1611901010000|2021-01-29 06:16:50|||||||||5
1611901020000|2021-01-29 06:17:00|5511|5508.2|5511|5508.2|5511|5508.2|5511|5508.2|1
1611901030000|2021-01-29 06:17:10|5510.5|5507.7|5510.5|5507.7|5510.5|5507.7|5510.5|5507.7|6
1611901070000|2021-01-29 06:17:50|5511|5508.2|5511|5508.2|5511|5508.2|5511|5508.2|0
1611901080000|2021-01-29 06:18:00|5511.5|5508.7|5510.5|5507.7|5511.5|5508.7|5510.5|5507.7|0
1611901090000|2021-01-29 06:18:10|5511|5508.2|5510|5507.2|5511|5508.2|5510|5507.2|3
1611901100000|2021-01-29 06:18:20|5509.5|5506.7|5509.5|5506.7|5509.5|5506.7|5509.5|5506.7|3
1611901110000|2021-01-29 06:18:30|5509|5506.2|5508.5|5505.7|5509|5506.2|5508.5|5505.7|1
1611901120000|2021-01-29 06:18:40|5509|5506.2|5509.5|5506.7|5509.5|5506.7|5509|5506.2|1
1611901130000|2021-01-29 06:18:50|||||||||1
1611901170000|2021-01-29 06:19:30|||||||||27
1611901190000|2021-01-29 06:19:50|5509|5506.2|5509.5|5506.7|5509.5|5506.7|5509|5506.2|0
1611901210000|2021-01-29 06:20:10|||||||||1
1611901230000|2021-01-29 06:20:30|5510|5507.2|5510|5507.2|5510|5507.2|5509.5|5506.7|13
1611901240000|2021-01-29 06:20:40|||||||||1
1611901250000|2021-01-29 06:20:50|||||||||3
1611901260000|2021-01-29 06:21:00|5509.5|5506.7|5510|5507.2|5510|5507.2|5509.5|5506.7|23
1611901270000|2021-01-29 06:21:10|||||||||3
1611901300000|2021-01-29 06:21:40|5509.5|5506.7|5510.5|5507.7|5511|5508.2|5509.5|5506.7|4
1611901320000|2021-01-29 06:22:00|5510|5507.2|5509.5|5506.7|5510|5507.2|5509.5|5506.7|1
1611901370000|2021-01-29 06:22:50|5509|5506.2|5508.5|5505.7|5509|5506.2|5508.5|5505.7|0
1611901390000|2021-01-29 06:23:10|5508|5505.2|5507.5|5504.7|5508|5505.2|5507.5|5504.7|15
1611901400000|2021-01-29 06:23:20|5508|5505.2|5509.5|5506.7|5509.5|5506.7|5508|5505.2|2
1611901410000|2021-01-29 06:23:30|5510|5507.2|5508.5|5505.7|5510|5507.2|5508.5|5505.7|0
1611901420000|2021-01-29 06:23:40|5508|5505.2|5508|5505.2|5508|5505.2|5508|5505.2|0
1611901430000|2021-01-29 06:23:50|5508.5|5505.7|5509|5506.2|5509|5506.2|5508.5|5505.7|0
1611901440000|2021-01-29 06:24:00|5508.5|5505.7|5508.5|5505.7|5509|5506.2|5508|5505.2|2
1611901450000|2021-01-29 06:24:10|5508|5505.2|5508.5|5505.7|5508.5|5505.7|5508|5505.2|2
1611901460000|2021-01-29 06:24:20|5509|5506.2|5509|5506.2|5509|5506.2|5509|5506.2|1
1611901470000|2021-01-29 06:24:30|5508.5|5505.7|5508.5|5505.7|5509|5506.2|5508.5|5505.7|1
1611901490000|2021-01-29 06:24:50|5508|5505.2|5509.5|5506.7|5509.5|5506.7|5508|5505.2|1
1611901510000|2021-01-29 06:25:10|5510|5507.2|5511|5508.2|5511|5508.2|5510|5507.2|14
1611901520000|2021-01-29 06:25:20|5510.5|5507.7|5512|5509.2|5512|5509.2|5510.5|5507.7|3
1611901540000|2021-01-29 06:25:40|5512.5|5509.7|5512.5|5509.7|5512.5|5509.7|5512.5|5509.7|3
1611901580000|2021-01-29 06:26:20|5511.5|5508.7|5512|5509.2|5512|5509.2|5511.5|5508.7|0
1611901590000|2021-01-29 06:26:30|5512.5|5509.7|5512.5|5509.7|5512.5|5509.7|5512.5|5509.7|2
1611901600000|2021-01-29 06:26:40|5512|5509.2|5511.5|5508.7|5512|5509.2|5511.5|5508.7|0
1611901610000|2021-01-29 06:26:50|5511|5508.2|5510.5|5507.7|5511|5508.2|5510.5|5507.7|3
1611901620000|2021-01-29 06:27:00|5511|5508.2|5511|5508.2|5511|5508.2|5511|5508.2|0
1611901630000|2021-01-29 06:27:10|5510.5|5507.7|5511|5508.2|5511|5508.2|5510.5|5507.7|0
1611901640000|2021-01-29 06:27:20|5510.5|5507.7|5510|5507.2|5510.5|5507.7|5510|5507.2|2
1611901650000|2021-01-29 06:27:30|5509|5506.2|5509|5506.2|5509|5506.2|5509|5506.2|1
1611901660000|2021-01-29 06:27:40|5510|5507.2|5509|5506.2|5510|5507.2|5509|5506.2|3
1611901690000|2021-01-29 06:28:10|5508|5505.2|5508|5505.2|5509|5506.2|5508|5505.2|9
1611901700000|2021-01-29 06:28:20|5507.5|5504.7|5506.5|5503.7|5507.5|5504.7|5506.5|5503.7|12
1611901730000|2021-01-29 06:28:50|5507|5504.2|5506.5|5503.7|5507|5504.2|5506.5|5503.7|1
1611901750000|2021-01-29 06:29:10|5506|5503.2|5506|5503.2|5506|5503.2|5506|5503.2|9
1611901760000|2021-01-29 06:29:20|5505|5502.2|5505|5502.2|5505|5502.2|5505|5502.2|8
1611901770000|2021-01-29 06:29:30|||||||||1
1611901780000|2021-01-29 06:29:40|5505.5|5502.7|5505|5502.2|5505.5|5502.7|5505|5502.2|0
1611901790000|2021-01-29 06:29:50|||||||||1
1611901800000|2021-01-29 06:30:00|5504|5501.2|5504.5|5501.7|5504.5|5501.7|5504|5501.2|5
1611901810000|2021-01-29 06:30:10|5505|5502.2|5506|5503.2|5506|5503.2|5505|5502.2|8
1611901830000|2021-01-29 06:30:30|5506.5|5503.7|5506.5|5503.7|5506.5|5503.7|5506|5503.2|4
1611901840000|2021-01-29 06:30:40|5506.9|5504.1|5506.5|5503.7|5507|5504.2|5506.5|5503.7|1
1611901850000|2021-01-29 06:30:50|5507|5504.2|5506.5|5503.7|5507|5504.2|5506.5|5503.7|4
1611901870000|2021-01-29 06:31:10|5506|5503.2|5506.5|5503.7|5506.5|5503.7|5506|5503.2|5
1611901900000|2021-01-29 06:31:40|5506|5503.2|5506.5|5503.7|5506.5|5503.7|5506|5503.2|3
1611901910000|2021-01-29 06:31:50|||||||||12
1611901970000|2021-01-29 06:32:50|5506|5503.2|5509.5|5506.7|5509.5|5506.7|5506|5503.2|194
1611901980000|2021-01-29 06:33:00|5509.9|5507.1|5510.5|5507.7|5510.5|5507.7|5509|5506.2|17
1611901990000|2021-01-29 06:33:10|5511|5508.2|5511|5508.2|5511.5|5508.7|5511|5508.2|2
1611902000000|2021-01-29 06:33:20|5511.5|5508.7|5511.5|5508.7|5511.5|5508.7|5511.5|5508.7|0
1611902010000|2021-01-29 06:33:30|5512|5509.2|5511.5|5508.7|5512|5509.2|5511.5|5508.7|4
1611902020000|2021-01-29 06:33:40|5512|5509.2|5511.5|5508.7|5512.5|5509.7|5511.5|5508.7|13
1611902030000|2021-01-29 06:33:50|5511.9|5509.1|5511.5|5508.7|5512|5509.2|5511.5|5508.7|3
1611902040000|2021-01-29 06:34:00|5512|5509.2|5511.5|5508.7|5512|5509.2|5511|5508.2|2
1611902050000|2021-01-29 06:34:10|5511|5508.2|5511.5|5508.7|5511.5|5508.7|5511|5508.2|3
1611902060000|2021-01-29 06:34:20|5512|5509.2|5511.5|5508.7|5512|5509.2|5511.5|5508.7|0
1611902070000|2021-01-29 06:34:30|5511|5508.2|5511|5508.2|5511|5508.2|5511|5508.2|3
1611902080000|2021-01-29 06:34:40|5511.5|5508.7|5512|5509.2|5512|5509.2|5511.5|5508.7|0
1611902090000|2021-01-29 06:34:50|5511.5|5508.7|5512|5509.2|5512|5509.2|5511.5|5508.7|1
1611902100000|2021-01-29 06:35:00|5511.5|5508.7|5511.5|5508.7|5512|5509.2|5511|5508.2|4
1611902120000|2021-01-29 06:35:20|5512|5509.2|5511.5|5508.7|5512|5509.2|5511.5|5508.7|8
1611902140000|2021-01-29 06:35:40|5511|5508.2|5511.5|5508.7|5511.5|5508.7|5511|5508.2|28
1611902150000|2021-01-29 06:35:50|5512|5509.2|5512|5509.2|5512|5509.2|5511.5|5508.7|3
1611902160000|2021-01-29 06:36:00|5511.5|5508.7|5512.5|5509.7|5512.5|5509.7|5511.5|5508.7|5
1611902170000|2021-01-29 06:36:10|5511.5|5508.7|5512.5|5509.7|5513|5510.2|5511.5|5508.7|16
1611902180000|2021-01-29 06:36:20|5512|5509.2|5512.5|5509.7|5512.5|5509.7|5512|5509.2|0
1611902190000|2021-01-29 06:36:30|||||||||5
1611902200000|2021-01-29 06:36:40|5512|5509.2|5512.5|5509.7|5512.5|5509.7|5512|5509.2|5
1611902220000|2021-01-29 06:37:00|5512|5509.2|5512.5|5509.7|5512.5|5509.7|5512|5509.2|2
1611902250000|2021-01-29 06:37:30|||||||||2
1611902270000|2021-01-29 06:37:50|5513|5510.2|5512.5|5509.7|5513|5510.2|5512.5|5509.7|6
1611902280000|2021-01-29 06:38:00|5513|5510.2|5513|5510.2|5513|5510.2|5513|5510.2|0
1611902300000|2021-01-29 06:38:20|5512.5|5509.7|5515|5512.2|5515|5512.2|5512.5|5509.7|8
1611902310000|2021-01-29 06:38:30|5516|5513.2|5515.5|5512.7|5517.5|5514.7|5515.5|5512.7|10
1611902320000|2021-01-29 06:38:40|5516|5513.2|5517.5|5514.7|5517.9|5515.1|5516|5513.2|9
1611902330000|2021-01-29 06:38:50|5517|5514.2|5518|5515.2|5518.4|5515.6|5517|5514.2|5
1611902340000|2021-01-29 06:39:00|5517.5|5514.7|5518.5|5515.7|5518.9|5516.1|5517.5|5514.7|9
1611902350000|2021-01-29 06:39:10|5518.9|5516.1|5520|5517.2|5520.9|5518.1|5518.9|5516.1|12
1611902360000|2021-01-29 06:39:20|5519|5516.2|5517.5|5514.7|5519|5516.2|5517.5|5514.7|19
1611902370000|2021-01-29 06:39:30|5517|5514.2|5516.5|5513.7|5517|5514.2|5516|5513.2|8
1611902380000|2021-01-29 06:39:40|5517.5|5514.7|5516.5|5513.7|5517.5|5514.7|5516.5|5513.7|4
1611902400000|2021-01-29 06:40:00|5516|5513.2|5515.5|5512.7|5516|5513.2|5515.5|5512.7|0
1611902410000|2021-01-29 06:40:10|5515.4|5512.6|5515.5|5512.7|5515.5|5512.7|5515.4|5512.6|3
1611902430000|2021-01-29 06:40:30|5516|5513.2|5516|5513.2|5516|5513.2|5515.5|5512.7|0
1611902440000|2021-01-29 06:40:40|5515.5|5512.7|5515|5512.2|5516|5513.2|5514.5|5511.7|1
1611902450000|2021-01-29 06:40:50|5514.5|5511.7|5515|5512.2|5515|5512.2|5514.5|5511.7|0
1611902470000|2021-01-29 06:41:10|5515.4|5512.6|5515|5512.2|5515.4|5512.6|5515|5512.2|4
1611902480000|2021-01-29 06:41:20|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|2
1611902510000|2021-01-29 06:41:50|5515|5512.2|5515|5512.2|5515|5512.2|5515|5512.2|1
1611902520000|2021-01-29 06:42:00|5515.4|5512.6|5514.5|5511.7|5515.4|5512.6|5514.5|5511.7|1
1611902530000|2021-01-29 06:42:10|5515|5512.2|5514.5|5511.7|5515|5512.2|5514.4|5511.6|5
1611902540000|2021-01-29 06:42:20|5514|5511.2|5513.5|5510.7|5514|5511.2|5513.5|5510.7|8
1611902550000|2021-01-29 06:42:30|5513|5510.2|5513|5510.2|5513|5510.2|5512|5509.2|5
1611902560000|2021-01-29 06:42:40|5512.5|5509.7|5511.5|5508.7|5513|5510.2|5511.5|5508.7|2
1611902570000|2021-01-29 06:42:50|5512|5509.2|5512|5509.2|5512|5509.2|5511.5|5508.7|2
1611902580000|2021-01-29 06:43:00|5511.5|5508.7|5512|5509.2|5512|5509.2|5511.5|5508.7|4
1611902590000|2021-01-29 06:43:10|5511.5|5508.7|5511.5|5508.7|5511.5|5508.7|5511.5|5508.7|3
1611902600000|2021-01-29 06:43:20|5512|5509.2|5512|5509.2|5512|5509.2|5512|5509.2|0
1611902630000|2021-01-29 06:43:50|5511.9|5509.1|5511.5|5508.7|5511.9|5509.1|5511|5508.2|4
1611902640000|2021-01-29 06:44:00|5512|5509.2|5511.5|5508.7|5512|5509.2|5511.5|5508.7|0
1611902660000|2021-01-29 06:44:20|5513.9|5511.1|5514|5511.2|5514.5|5511.7|5513.9|5511.1|2
1611902670000|2021-01-29 06:44:30|5514.5|5511.7|5515.5|5512.7|5515.5|5512.7|5514.5|5511.7|4
1611902680000|2021-01-29 06:44:40|5515.9|5513.1|5517.5|5514.7|5518|5515.2|5515.9|5513.1|23
1611902690000|2021-01-29 06:44:50|5517|5514.2|5517.5|5514.7|5517.5|5514.7|5516.5|5513.7|5
1611902700000|2021-01-29 06:45:00|5517|5514.2|5518|5515.2|5519|5516.2|5517|5514.2|5
1611902710000|2021-01-29 06:45:10|5518.5|5515.7|5518.5|5515.7|5519.6|5515.7|5517.5|5514.7|21
1611902720000|2021-01-29 06:45:20|5518|5515.2|5516|5513.2|5518|5515.2|5516|5513.2|31
1611902730000|2021-01-29 06:45:30|5516.5|5513.7|5516|5513.2|5518.5|5515.7|5516|5513.2|94
1611902740000|2021-01-29 06:45:40|5515|5512.2|5515|5512.2|5515|5512.2|5515|5512.2|12
1611902750000|2021-01-29 06:45:50|5514.5|5511.7|5512.5|5509.7|5514.5|5511.7|5512.5|5509.7|21
1611902770000|2021-01-29 06:46:10|5513|5510.2|5513.9|5511.1|5513.9|5511.1|5513|5510.2|1
1611902780000|2021-01-29 06:46:20|5514|5511.2|5514.5|5511.7|5514.5|5511.7|5514|5511.2|2
1611902800000|2021-01-29 06:46:40|5514|5511.2|5514|5511.2|5514|5511.2|5514|5511.2|0
1611902810000|2021-01-29 06:46:50|5513.5|5510.7|5513.5|5510.7|5514|5511.2|5513|5510.2|6
1611902820000|2021-01-29 06:47:00|5514|5511.2|5513.5|5510.7|5514|5511.2|5513.5|5510.7|0
1611902830000|2021-01-29 06:47:10|5512.5|5509.7|5512.5|5509.7|5512.5|5509.7|5512.5|5509.7|12
1611902840000|2021-01-29 06:47:20|5512|5509.2|5512.5|5509.7|5512.5|5509.7|5511.5|5508.7|3
1611902850000|2021-01-29 06:47:30|5513|5510.2|5512.5|5509.7|5513|5510.2|5512.5|5509.7|1
1611902880000|2021-01-29 06:48:00|5512|5509.2|5511.5|5508.7|5512|5509.2|5511.5|5508.7|0
1611902890000|2021-01-29 06:48:10|5512.5|5509.7|5512.5|5509.7|5512.5|5509.7|5512.5|5509.7|1
1611902900000|2021-01-29 06:48:20|5512|5509.2|5513.5|5510.7|5513.5|5510.7|5512|5509.2|0
1611902910000|2021-01-29 06:48:30|5512.5|5509.7|5512.5|5509.7|5512.5|5509.7|5512.5|5509.7|0
1611902930000|2021-01-29 06:48:50|5513|5510.2|5513.5|5510.7|5513.5|5510.7|5513|5510.2|0
1611902940000|2021-01-29 06:49:00|5514|5511.2|5514|5511.2|5514|5511.2|5514|5511.2|0
1611902980000|2021-01-29 06:49:40|||||||||1
1611902990000|2021-01-29 06:49:50|5513.5|5510.7|5513.5|5510.7|5513.5|5510.7|5513.5|5510.7|1
1611903000000|2021-01-29 06:50:00|5513|5510.2|5513|5510.2|5513|5510.2|5513|5510.2|5
1611903010000|2021-01-29 06:50:10|5512|5509.2|5512|5509.2|5512|5509.2|5511.5|5508.7|11
1611903020000|2021-01-29 06:50:20|5511.5|5508.7|5511.5|5508.7|5511.5|5508.7|5511|5508.2|7
1611903030000|2021-01-29 06:50:30|5512|5509.2|5512|5509.2|5512|5509.2|5511|5508.2|4
1611903040000|2021-01-29 06:50:40|5511.5|5508.7|5512.5|5509.7|5512.5|5509.7|5511.5|5508.7|4
1611903050000|2021-01-29 06:50:50|5513|5510.2|5513.5|5510.7|5513.5|5510.7|5512.5|5509.7|4
1611903060000|2021-01-29 06:51:00|5514|5511.2|5513.5|5510.7|5514|5511.2|5513.5|5510.7|0
1611903070000|2021-01-29 06:51:10|5514|5511.2|5514|5511.2|5515|5512.2|5514|5511.2|3
1611903080000|2021-01-29 06:51:20|5514.5|5511.7|5514|5511.2|5514.5|5511.7|5514|5511.2|21
1611903090000|2021-01-29 06:51:30|5514.5|5511.7|5516|5513.2|5516|5513.2|5514|5511.2|6
1611903100000|2021-01-29 06:51:40|5516.5|5513.7|5516|5513.2|5516.5|5513.7|5515.5|5512.7|0
1611903110000|2021-01-29 06:51:50|5516.5|5513.7|5516.5|5513.7|5516.5|5513.7|5515.5|5512.7|0
1611903120000|2021-01-29 06:52:00|5516|5513.2|5518.5|5515.7|5518.5|5515.7|5516|5513.2|17
1611903130000|2021-01-29 06:52:10|5517.5|5514.7|5519.5|5516.7|5519.5|5516.7|5517.5|5514.7|49
1611903140000|2021-01-29 06:52:20|5519|5516.2|5519|5516.2|5519.4|5516.6|5518|5515.2|11
1611903150000|2021-01-29 06:52:30|5519.4|5516.6|5519.5|5516.7|5520|5517.2|5519|5516.2|4
1611903160000|2021-01-29 06:52:40|5520|5517.2|5518.5|5515.7|5520|5517.2|5518.5|5515.7|8
1611903170000|2021-01-29 06:52:50|||||||||1
1611903180000|2021-01-29 06:53:00|5519.5|5516.7|5518.5|5515.7|5519.5|5516.7|5518.5|5515.7|2
1611903190000|2021-01-29 06:53:10|5518|5515.2|5518|5515.2|5518.5|5515.7|5518|5515.2|1
1611903200000|2021-01-29 06:53:20|5519.5|5516.7|5522.5|5519.7|5523|5520.2|5519.5|5516.7|92
1611903210000|2021-01-29 06:53:30|5521.5|5518.7|5521|5518.2|5522.5|5519.7|5521|5518.2|7
1611903220000|2021-01-29 06:53:40|5521.5|5518.7|5521.5|5518.7|5521.5|5518.7|5521.5|5518.7|16
1611903230000|2021-01-29 06:53:50|5522|5519.2|5522.9|5520.1|5522.9|5520.1|5522|5519.2|0
1611903240000|2021-01-29 06:54:00|5523|5520.2|5522.5|5519.7|5523|5520.2|5522.5|5519.7|2
1611903250000|2021-01-29 06:54:10|5523|5520.2|5522.5|5519.7|5523|5520.2|5522|5519.2|3
1611903260000|2021-01-29 06:54:20|5522|5519.2|5521.5|5518.7|5522|5519.2|5521.5|5518.7|11
1611903270000|2021-01-29 06:54:30|5522|5519.2|5522|5519.2|5522|5519.2|5521.5|5518.7|2
1611903280000|2021-01-29 06:54:40|5521.5|5518.7|5521.5|5518.7|5521.5|5518.7|5521.5|5518.7|5
1611903290000|2021-01-29 06:54:50|5522|5519.2|5522|5519.2|5522|5519.2|5522|5519.2|8
1611903300000|2021-01-29 06:55:00|5521.5|5518.7|5521.5|5518.7|5521.5|5518.7|5521.5|5518.7|3
1611903310000|2021-01-29 06:55:10|5521|5518.2|5520.5|5517.7|5521|5518.2|5520|5517.2|10
1611903320000|2021-01-29 06:55:20|5521|5518.2|5519.5|5516.7|5521|5518.2|5519.5|5516.7|15
1611903330000|2021-01-29 06:55:30|5519|5516.2|5521|5518.2|5521|5518.2|5519|5516.2|12
1611903340000|2021-01-29 06:55:40|5521.5|5518.7|5521.5|5518.7|5521.5|5518.7|5521|5518.2|0
1611903350000|2021-01-29 06:55:50|5522|5519.2|5521.5|5518.7|5522|5519.2|5521.5|5518.7|3
1611903360000|2021-01-29 06:56:00|5522|5519.2|5521.5|5518.7|5522|5519.2|5521.5|5518.7|0
1611903370000|2021-01-29 06:56:10|5522|5519.2|5522|5519.2|5522|5519.2|5521.5|5518.7|0
1611903390000|2021-01-29 06:56:30|5521.9|5519.1|5521|5518.2|5521.9|5519.1|5520|5517.2|4
1611903400000|2021-01-29 06:56:40|5521.5|5518.7|5521.5|5518.7|5522|5519.2|5521|5518.2|1
1611903410000|2021-01-29 06:56:50|5521|5518.2|5521|5518.2|5521|5518.2|5520.5|5517.7|5
1611903420000|2021-01-29 06:57:00|5521.5|5518.7|5522|5519.2|5522.5|5519.7|5521.5|5518.7|18
1611903430000|2021-01-29 06:57:10|5521|5518.2|5521|5518.2|5521|5518.2|5521|5518.2|3
1611903440000|2021-01-29 06:57:20|5520.5|5517.7|5521.5|5518.7|5522|5519.2|5520.5|5517.7|9
1611903450000|2021-01-29 06:57:30|5521|5518.2|5521.5|5518.7|5521.5|5518.7|5521|5518.2|1
1611903460000|2021-01-29 06:57:40|5521|5518.2|5520|5517.2|5521|5518.2|5520|5517.2|5
1611903470000|2021-01-29 06:57:50|5519.5|5516.7|5520|5517.2|5520|5517.2|5519.5|5516.7|2
1611903480000|2021-01-29 06:58:00|5519.5|5516.7|5518.5|5515.7|5519.5|5516.7|5518|5515.2|16
1611903490000|2021-01-29 06:58:10|5518|5515.2|5520|5517.2|5520|5517.2|5518|5515.2|2
1611903500000|2021-01-29 06:58:20|5519.5|5516.7|5520|5517.2|5520|5517.2|5519.5|5516.7|4
1611903520000|2021-01-29 06:58:40|5520.5|5517.7|5520|5517.2|5521|5518.2|5520|5517.2|12
1611903530000|2021-01-29 06:58:50|5520.5|5517.7|5521|5518.2|5521|5518.2|5520.5|5517.7|3
1611903540000|2021-01-29 06:59:00|5520.9|5518.1|5520|5517.2|5520.9|5518.1|5519|5516.2|13
1611903550000|2021-01-29 06:59:10|5519.9|5517.1|5519.5|5516.7|5520|5517.2|5519.5|5516.7|1
1611903560000|2021-01-29 06:59:20|5519|5516.2|5518.5|5515.7|5519|5516.2|5518|5515.2|8
1611903570000|2021-01-29 06:59:30|5517.5|5514.7|5518.5|5515.7|5518.5|5515.7|5517|5514.2|13
1611903580000|2021-01-29 06:59:40|5519|5516.2|5519.5|5516.7|5519.5|5516.7|5519|5516.2|6
1611903590000|2021-01-29 06:59:50|5519.4|5516.6|5518.5|5515.7|5519.4|5516.6|5518.5|5515.7|1
1611903600000|2021-01-29 07:00:00|5518|5515.2|5517|5514.2|5518|5515.2|5517|5514.2|19
1611903610000|2021-01-29 07:00:10|5517.5|5514.7|5518|5515.2|5518|5515.2|5517.5|5514.7|2
1611903620000|2021-01-29 07:00:20|5519|5516.2|5518.5|5515.7|5520|5517.2|5518.5|5515.7|5
1611903630000|2021-01-29 07:00:30|5518|5515.2|5518|5515.2|5518|5515.2|5518|5515.2|17
1611903640000|2021-01-29 07:00:40|5519|5516.2|5519|5516.2|5519|5516.2|5518.5|5515.7|8
1611903650000|2021-01-29 07:00:50|5519.4|5516.6|5520|5517.2|5520|5517.2|5519|5516.2|1
1611903660000|2021-01-29 07:01:00|5519.5|5516.7|5519.5|5516.7|5520|5517.2|5519|5516.2|5
1611903670000|2021-01-29 07:01:10|5520|5517.2|5518.5|5515.7|5520|5517.2|5518.5|5515.7|35
1611903680000|2021-01-29 07:01:20|5519|5516.2|5519|5516.2|5519|5516.2|5519|5516.2|0
1611903690000|2021-01-29 07:01:30|5519.5|5516.7|5520.5|5517.7|5520.5|5517.7|5519.5|5516.7|6
1611903700000|2021-01-29 07:01:40|5520|5517.2|5520|5517.2|5520|5517.2|5520|5517.2|0
1611903710000|2021-01-29 07:01:50|5520.9|5518.1|5521|5518.2|5522|5519.2|5520.9|5518.1|14
1611903720000|2021-01-29 07:02:00|||||||||1
1611903730000|2021-01-29 07:02:10|5522|5519.2|5522|5519.2|5522|5519.2|5522|5519.2|7
1611903750000|2021-01-29 07:02:30|5522.9|5520.1|5523|5520.2|5523|5520.2|5522.9|5520.1|8
1611903760000|2021-01-29 07:02:40|||||||||7
1611903770000|2021-01-29 07:02:50|5522.9|5520.1|5522|5519.2|5522.9|5520.1|5522|5519.2|11
1611903780000|2021-01-29 07:03:00|5522.4|5519.6|5523|5520.2|5523|5520.2|5522|5519.2|8
1611903790000|2021-01-29 07:03:10|5522.5|5519.7|5522|5519.2|5523|5520.2|5522|5519.2|3
1611903800000|2021-01-29 07:03:20|5521|5518.2|5520.4|5517.6|5521|5518.2|5519.4|5516.6|67
1611903810000|2021-01-29 07:03:30|5520.5|5517.7|5520.5|5517.7|5521|5518.2|5520.5|5517.7|2
1611903820000|2021-01-29 07:03:40|5521|5518.2|5521|5518.2|5521|5518.2|5521|5518.2|0
1611903830000|2021-01-29 07:03:50|5520|5517.2|5520|5517.2|5520|5517.2|5520|5517.2|5
1611903840000|2021-01-29 07:04:00|5520.5|5517.7|5519.5|5516.7|5520.5|5517.7|5519|5516.2|5
1611903850000|2021-01-29 07:04:10|5519|5516.2|5519|5516.2|5519|5516.2|5519|5516.2|0
1611903860000|2021-01-29 07:04:20|5518|5515.2|5518.5|5515.7|5519|5516.2|5518|5515.2|3
1611903870000|2021-01-29 07:04:30|5519|5516.2|5519|5516.2|5519|5516.2|5518.5|5515.7|7
1611903880000|2021-01-29 07:04:40|5518.5|5515.7|5518.5|5515.7|5518.5|5515.7|5518.5|5515.7|1
1611903890000|2021-01-29 07:04:50|5518|5515.2|5519|5516.2|5519|5516.2|5518|5515.2|2
1611903900000|2021-01-29 07:05:00|5518.5|5515.7|5518.5|5515.7|5518.5|5515.7|5518.5|5515.7|0
1611903910000|2021-01-29 07:05:10|5518|5515.2|5517|5514.2|5518|5515.2|5517|5514.2|11
1611903920000|2021-01-29 07:05:20|5518|5515.2|5518|5515.2|5518|5515.2|5518|5515.2|6
1611903930000|2021-01-29 07:05:30|5517.5|5514.7|5517.4|5514.6|5518|5515.2|5517|5514.2|1
1611903940000|2021-01-29 07:05:40|5518|5515.2|5517|5514.2|5518|5515.2|5517|5514.2|2
1611903950000|2021-01-29 07:05:50|5516.5|5513.7|5516.5|5513.7|5516.5|5513.7|5516|5513.2|2
1611903960000|2021-01-29 07:06:00|5517|5514.2|5516|5513.2|5517|5514.2|5516|5513.2|5
1611903970000|2021-01-29 07:06:10|5516.5|5513.7|5516.5|5513.7|5516.5|5513.7|5516|5513.2|7
1611903980000|2021-01-29 07:06:20|5517|5514.2|5517|5514.2|5517|5514.2|5516.5|5513.7|1
1611903990000|2021-01-29 07:06:30|5518|5515.2|5518|5515.2|5518|5515.2|5518|5515.2|10
1611904010000|2021-01-29 07:06:50|5518.5|5515.7|5519|5516.2|5519|5516.2|5518|5515.2|2
1611904020000|2021-01-29 07:07:00|5518.5|5515.7|5518.5|5515.7|5518.5|5515.7|5518.5|5515.7|2
1611904030000|2021-01-29 07:07:10|5518|5515.2|5518.5|5515.7|5518.5|5515.7|5518|5515.2|1
1611904040000|2021-01-29 07:07:20|5518|5515.2|5518.5|5515.7|5518.5|5515.7|5517.5|5514.7|7
1611904050000|2021-01-29 07:07:30|5517.5|5514.7|5517.5|5514.7|5518.5|5515.7|5517.5|5514.7|4
1611904060000|2021-01-29 07:07:40|5517|5514.2|5517|5514.2|5517|5514.2|5517|5514.2|0
1611904070000|2021-01-29 07:07:50|5517.5|5514.7|5518|5515.2|5518|5515.2|5516.5|5513.7|7
1611904090000|2021-01-29 07:08:10|5518.5|5515.7|5518|5515.2|5518.5|5515.7|5518|5515.2|1
1611904110000|2021-01-29 07:08:30|5517|5514.2|5511|5508.2|5517|5514.2|5510.5|5507.7|371
1611904120000|2021-01-29 07:08:40|5510.5|5507.7|5511.5|5508.7|5512.5|5509.7|5510|5507.2|78
1611904130000|2021-01-29 07:08:50|5512|5509.2|5515.4|5512.6|5515.4|5512.6|5512|5509.2|40
1611904140000|2021-01-29 07:09:00|5515.5|5512.7|5513|5510.2|5516|5513.2|5513|5510.2|8
1611904150000|2021-01-29 07:09:10|5512.5|5509.7|5513.5|5510.7|5513.5|5510.7|5512.5|5509.7|1
1611904160000|2021-01-29 07:09:20|5513|5510.2|5513.5|5510.7|5513.5|5510.7|5513|5510.2|0
1611904170000|2021-01-29 07:09:30|5514|5511.2|5514|5511.2|5514|5511.2|5514|5511.2|1
1611904180000|2021-01-29 07:09:40|5513.5|5510.7|5513.5|5510.7|5513.5|5510.7|5512.5|5509.7|1
1611904200000|2021-01-29 07:10:00|5513|5510.2|5513.5|5510.7|5514|5511.2|5512|5509.2|44
1611904210000|2021-01-29 07:10:10|5513|5510.2|5512.5|5509.7|5513|5510.2|5512|5509.2|12
1611904220000|2021-01-29 07:10:20|5513|5510.2|5512.5|5509.7|5513|5510.2|5512.5|5509.7|3
1611904230000|2021-01-29 07:10:30|5513|5510.2|5513.5|5510.7|5514|5511.2|5513|5510.2|1
1611904240000|2021-01-29 07:10:40|5514|5511.2|5515|5512.2|5515|5512.2|5513.5|5510.7|1
1611904250000|2021-01-29 07:10:50|5515.9|5513.1|5515.5|5512.7|5516|5513.2|5515.5|5512.7|5
1611904260000|2021-01-29 07:11:00|5516|5513.2|5515.5|5512.7|5516|5513.2|5515.5|5512.7|1
1611904270000|2021-01-29 07:11:10|5515|5512.2|5514.5|5511.7|5515|5512.2|5514|5511.2|4
1611904280000|2021-01-29 07:11:20|5514|5511.2|5514|5511.2|5514|5511.2|5514|5511.2|0
1611904290000|2021-01-29 07:11:30|5513|5510.2|5514|5511.2|5514|5511.2|5513|5510.2|14
1611904300000|2021-01-29 07:11:40|5513.5|5510.7|5514.4|5511.6|5514.4|5511.6|5513.5|5510.7|0
1611904310000|2021-01-29 07:11:50|5515|5512.2|5515|5512.2|5515|5512.2|5515|5512.2|0
1611904320000|2021-01-29 07:12:00|5514.5|5511.7|5515|5512.2|5515|5512.2|5514.5|5511.7|0
1611904330000|2021-01-29 07:12:10|5514.5|5511.7|5516|5513.2|5516|5513.2|5514.5|5511.7|2
1611904340000|2021-01-29 07:12:20|5516.5|5513.7|5516.5|5513.7|5516.5|5513.7|5515.5|5512.7|2
1611904350000|2021-01-29 07:12:30|5516|5513.2|5515|5512.2|5516|5513.2|5515|5512.2|3
1611904360000|2021-01-29 07:12:40|5516|5513.2|5516.5|5513.7|5516.5|5513.7|5515.5|5512.7|1
1611904370000|2021-01-29 07:12:50|5517|5514.2|5517.5|5514.7|5517.5|5514.7|5516.5|5513.7|19
1611904380000|2021-01-29 07:13:00|5517|5514.2|5517.5|5514.7|5518|5515.2|5517|5514.2|1
1611904390000|2021-01-29 07:13:10|5518|5515.2|5517.5|5514.7|5518|5515.2|5517.5|5514.7|1
1611904400000|2021-01-29 07:13:20|5517|5514.2|5515|5512.2|5517|5514.2|5515|5512.2|4
1611904410000|2021-01-29 07:13:30|5514.5|5511.7|5515|5512.2|5515|5512.2|5514|5511.2|6
1611904420000|2021-01-29 07:13:40|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|5515|5512.2|1
1611904440000|2021-01-29 07:14:00|5514.5|5511.7|5513.5|5510.7|5514.5|5511.7|5513.5|5510.7|12
1611904450000|2021-01-29 07:14:10|5514|5511.2|5513.5|5510.7|5514.5|5511.7|5513.5|5510.7|1
1611904460000|2021-01-29 07:14:20|5513|5510.2|5513|5510.2|5513.5|5510.7|5513|5510.2|0
1611904470000|2021-01-29 07:14:30|5512.5|5509.7|5511.5|5508.7|5512.5|5509.7|5511.5|5508.7|0
1611904480000|2021-01-29 07:14:40|5511|5508.2|5512.5|5509.7|5513|5510.2|5511|5508.2|12
1611904490000|2021-01-29 07:14:50|5513|5510.2|5514|5511.2|5514|5511.2|5512.5|5509.7|4
1611904500000|2021-01-29 07:15:00|5514.5|5511.7|5514.5|5511.7|5515|5512.2|5514|5511.2|19
1611904510000|2021-01-29 07:15:10|5514|5511.2|5512.5|5509.7|5514.5|5511.7|5512.5|5509.7|25
1611904520000|2021-01-29 07:15:20|5512|5509.2|5511.5|5508.7|5512|5509.2|5511.5|5508.7|2
1611904530000|2021-01-29 07:15:30|5512|5509.2|5514|5511.2|5514|5511.2|5512|5509.2|2
1611904540000|2021-01-29 07:15:40|5514.5|5511.7|5514|5511.2|5514.5|5511.7|5514|5511.2|1
1611904550000|2021-01-29 07:15:50|5513.5|5510.7|5513.5|5510.7|5514|5511.2|5513.5|5510.7|4
1611904570000|2021-01-29 07:16:10|5514|5511.2|5514|5511.2|5514|5511.2|5514|5511.2|0
1611904580000|2021-01-29 07:16:20|5515|5512.2|5515|5512.2|5515|5512.2|5515|5512.2|1
1611904590000|2021-01-29 07:16:30|5515.9|5513.1|5515.5|5512.7|5517|5514.2|5515.5|5512.7|4
1611904600000|2021-01-29 07:16:40|5515|5512.2|5513.5|5510.7|5515|5512.2|5513.5|5510.7|0
1611904620000|2021-01-29 07:17:00|5514.9|5512.1|5515.5|5512.7|5515.5|5512.7|5514.9|5512.1|3
1611904630000|2021-01-29 07:17:10|5516|5513.2|5515.5|5512.7|5516|5513.2|5515.5|5512.7|0
1611904640000|2021-01-29 07:17:20|5516|5513.2|5516.5|5513.7|5516.5|5513.7|5516|5513.2|2
1611904650000|2021-01-29 07:17:30|5517|5514.2|5517|5514.2|5517|5514.2|5517|5514.2|2
1611904670000|2021-01-29 07:17:50|5516.5|5513.7|5515.5|5512.7|5516.5|5513.7|5515.5|5512.7|2
1611904680000|2021-01-29 07:18:00|5515|5512.2|5514.5|5511.7|5515|5512.2|5513.5|5510.7|17
1611904690000|2021-01-29 07:18:10|5514|5511.2|5513.5|5510.7|5514|5511.2|5513.5|5510.7|1
1611904700000|2021-01-29 07:18:20|5513|5510.2|5513|5510.2|5513.4|5510.6|5513|5510.2|0
1611904710000|2021-01-29 07:18:30|5512.5|5509.7|5512.5|5509.7|5512.9|5510.1|5512.5|5509.7|1
1611904720000|2021-01-29 07:18:40|5512|5509.2|5512.5|5509.7|5512.5|5509.7|5511.5|5508.7|1
1611904730000|2021-01-29 07:18:50|5513.4|5510.6|5512.5|5509.7|5513.5|5510.7|5512.5|5509.7|6
1611904740000|2021-01-29 07:19:00|5512.9|5510.1|5513.4|5510.6|5513.4|5510.6|5512.5|5509.7|7
1611904750000|2021-01-29 07:19:10|5513.9|5511.1|5513.5|5510.7|5513.9|5511.1|5513.5|5510.7|14
1611904760000|2021-01-29 07:19:20|5513|5510.2|5512.9|5510.1|5513.4|5510.6|5512.9|5510.1|3
1611904770000|2021-01-29 07:19:30|5513.4|5510.6|5511.4|5508.6|5513.4|5510.6|5511|5508.2|16
1611904780000|2021-01-29 07:19:40|5511.9|5509.1|5512.9|5510.1|5512.9|5510.1|5511.9|5509.1|6
1611904790000|2021-01-29 07:19:50|5513.5|5510.7|5513|5510.2|5513.9|5511.1|5513|5510.2|4
1611904800000|2021-01-29 07:20:00|5512.9|5510.1|5513.5|5510.7|5513.5|5510.7|5512.9|5510.1|6
1611904810000|2021-01-29 07:20:10|5513|5510.2|5511.9|5509.1|5513|5510.2|5511.5|5508.7|4
1611904820000|2021-01-29 07:20:20|5511.5|5508.7|5511.9|5509.1|5512|5509.2|5511.5|5508.7|72
1611904830000|2021-01-29 07:20:30|5512|5509.2|5510.9|5508.1|5512|5509.2|5510.5|5507.7|35
1611904840000|2021-01-29 07:20:40|5511|5508.2|5510.5|5507.7|5511.5|5508.7|5510.5|5507.7|2
1611904850000|2021-01-29 07:20:50|5510.9|5508.1|5510.5|5507.7|5510.9|5508.1|5510|5507.2|9
1611904860000|2021-01-29 07:21:00|5510.9|5508.1|5510.9|5508.1|5511.5|5508.7|5510.5|5507.7|16
1611904870000|2021-01-29 07:21:10|5511|5508.2|5510.5|5507.7|5511|5508.2|5510|5507.2|4
1611904880000|2021-01-29 07:21:20|5510|5507.2|5510|5507.2|5510.5|5507.7|5510|5507.2|3
1611904890000|2021-01-29 07:21:30|5509.9|5507.1|5509.9|5507.1|5509.9|5507.1|5509.9|5507.1|0
1611904910000|2021-01-29 07:21:50|5509|5506.2|5509.5|5506.7|5509.5|5506.7|5509|5506.2|7
1611904920000|2021-01-29 07:22:00|5509.9|5507.1|5510|5507.2|5510|5507.2|5509.9|5507.1|10
1611904930000|2021-01-29 07:22:10|5509.9|5507.1|5510|5507.2|5510|5507.2|5509.5|5506.7|3
1611904940000|2021-01-29 07:22:20|5510.9|5508.1|5510.5|5507.7|5510.9|5508.1|5510|5507.2|6
1611904950000|2021-01-29 07:22:30|5510.9|5508.1|5510|5507.2|5510.9|5508.1|5510|5507.2|1
1611904960000|2021-01-29 07:22:40|5509.5|5506.7|5509.9|5507.1|5509.9|5507.1|5509.5|5506.7|5
1611904970000|2021-01-29 07:22:50|||||||||12
1611904980000|2021-01-29 07:23:00|5509.5|5506.7|5507.5|5504.7|5509.5|5506.7|5507.5|5504.7|5
1611904990000|2021-01-29 07:23:10|5507.9|5505.1|5507.5|5504.7|5507.9|5505.1|5507.5|5504.7|2
1611905000000|2021-01-29 07:23:20|5507|5504.2|5508.5|5505.7|5509|5506.2|5507|5504.2|7
1611905010000|2021-01-29 07:23:30|5508.9|5506.1|5509|5506.2|5509|5506.2|5508.9|5506.1|12
1611905020000|2021-01-29 07:23:40|5508.9|5506.1|5508.9|5506.1|5509|5506.2|5508.9|5506.1|6
1611905030000|2021-01-29 07:23:50|5509|5506.2|5507.5|5504.7|5509|5506.2|5507|5504.2|1
1611905040000|2021-01-29 07:24:00|5507|5504.2|5507.5|5504.7|5507.9|5505.1|5507|5504.2|1
1611905050000|2021-01-29 07:24:10|5507.9|5505.1|5507.5|5504.7|5507.9|5505.1|5507.5|5504.7|6
1611905060000|2021-01-29 07:24:20|5507.9|5505.1|5507.5|5504.7|5507.9|5505.1|5507.5|5504.7|0
1611905080000|2021-01-29 07:24:40|5508|5505.2|5507.5|5504.7|5508|5505.2|5507.5|5504.7|9
1611905090000|2021-01-29 07:24:50|5507.9|5505.1|5508|5505.2|5509|5506.2|5507.9|5505.1|20
1611905100000|2021-01-29 07:25:00|5507.5|5504.7|5507.5|5504.7|5508|5505.2|5507.5|5504.7|40
1611905120000|2021-01-29 07:25:20|5508|5505.2|5507.5|5504.7|5508|5505.2|5507.5|5504.7|0
1611905130000|2021-01-29 07:25:30|5507.9|5505.1|5508|5505.2|5508|5505.2|5507.9|5505.1|19
1611905140000|2021-01-29 07:25:40|5507.9|5505.1|5507.5|5504.7|5507.9|5505.1|5507.5|5504.7|9
1611905150000|2021-01-29 07:25:50|5507.9|5505.1|5507.5|5504.7|5507.9|5505.1|5507.5|5504.7|2
1611905160000|2021-01-29 07:26:00|5508|5505.2|5508|5505.2|5508|5505.2|5508|5505.2|20
1611905170000|2021-01-29 07:26:10|||||||||18
1611905180000|2021-01-29 07:26:20|||||||||20
1611905190000|2021-01-29 07:26:30|5507.5|5504.7|5507.5|5504.7|5508|5505.2|5507.5|5504.7|1
1611905200000|2021-01-29 07:26:40|5507|5504.2|5507|5504.2|5507|5504.2|5507|5504.2|101
1611905210000|2021-01-29 07:26:50|||||||||204
1611905220000|2021-01-29 07:27:00|5507.5|5504.7|5507.5|5504.7|5507.5|5504.7|5507.5|5504.7|2
1611905230000|2021-01-29 07:27:10|5507|5504.2|5507|5504.2|5507.5|5504.7|5507|5504.2|202
1611905240000|2021-01-29 07:27:20|||||||||250
1611905250000|2021-01-29 07:27:30|||||||||251
1611905260000|2021-01-29 07:27:40|5507.5|5504.7|5507.5|5504.7|5507.5|5504.7|5507.5|5504.7|1
1611905280000|2021-01-29 07:28:00|||||||||9
1611905290000|2021-01-29 07:28:10|5507|5504.2|5509.5|5506.7|5509.9|5507.1|5507|5504.2|18
1611905300000|2021-01-29 07:28:20|5509.9|5507.1|5509.5|5506.7|5509.9|5507.1|5509.5|5506.7|1
1611905310000|2021-01-29 07:28:30|5509.9|5507.1|5509.5|5506.7|5509.9|5507.1|5509.5|5506.7|0
1611905320000|2021-01-29 07:28:40|5510|5507.2|5509.5|5506.7|5510|5507.2|5509.5|5506.7|57
1611905330000|2021-01-29 07:28:50|5509.9|5507.1|5509.5|5506.7|5509.9|5507.1|5509.5|5506.7|28
1611905340000|2021-01-29 07:29:00|5509|5506.2|5509.5|5506.7|5509.5|5506.7|5509|5506.2|197
1611905350000|2021-01-29 07:29:10|5509|5506.2|5507.5|5504.7|5509|5506.2|5507.5|5504.7|5
1611905360000|2021-01-29 07:29:20|5507.9|5505.1|5508|5505.2|5508|5505.2|5507.9|5505.1|0
1611905380000|2021-01-29 07:29:40|5507.9|5505.1|5508|5505.2|5508|5505.2|5507.9|5505.1|22
1611905390000|2021-01-29 07:29:50|5508.9|5506.1|5508.5|5505.7|5509|5506.2|5508.5|5505.7|2
1611905400000|2021-01-29 07:30:00|5508|5505.2|5509.5|5506.7|5510.4|5507.6|5508|5505.2|24
1611905410000|2021-01-29 07:30:10|5510|5507.2|5509.5|5506.7|5510|5507.2|5509.5|5506.7|6
1611905420000|2021-01-29 07:30:20|5509.9|5507.1|5509.5|5506.7|5510|5507.2|5509.5|5506.7|0
1611905440000|2021-01-29 07:30:40|5509|5506.2|5507.9|5505.1|5509|5506.2|5507.5|5504.7|34
1611905450000|2021-01-29 07:30:50|5507.5|5504.7|5506|5503.2|5507.9|5505.1|5506|5503.2|2
1611905460000|2021-01-29 07:31:00|5505.9|5503.1|5505.9|5503.1|5505.9|5503.1|5505.9|5503.1|114
1611905470000|2021-01-29 07:31:10|5505|5502.2|5504.9|5502.1|5505|5502.2|5503.5|5500.7|18
1611905480000|2021-01-29 07:31:20|5504.5|5501.7|5504.4|5501.6|5505|5502.2|5503|5500.2|15
1611905490000|2021-01-29 07:31:30|5504.5|5501.7|5505|5502.2|5505.9|5503.1|5504|5501.2|25
1611905500000|2021-01-29 07:31:40|5505.5|5502.7|5505.9|5503.1|5505.9|5503.1|5504.5|5501.7|15
1611905510000|2021-01-29 07:31:50|5505|5502.2|5505.9|5503.1|5506.9|5504.1|5504.9|5502.1|37
1611905520000|2021-01-29 07:32:00|5505.5|5502.7|5505.9|5503.1|5505.9|5503.1|5505.5|5502.7|15
1611905530000|2021-01-29 07:32:10|5505.4|5502.6|5504.4|5501.6|5505.9|5503.1|5504|5501.2|6
1611905540000|2021-01-29 07:32:20|5504.9|5502.1|5503|5500.2|5504.9|5502.1|5502.5|5499.7|6
1611905550000|2021-01-29 07:32:30|5503.5|5500.7|5504.9|5502.1|5504.9|5502.1|5502.5|5499.7|14
1611905560000|2021-01-29 07:32:40|5504.5|5501.7|5503|5500.2|5504.5|5501.7|5502.5|5499.7|111
1611905570000|2021-01-29 07:32:50|5502.5|5499.7|5503|5500.2|5503|5500.2|5502.5|5499.7|112
1611905580000|2021-01-29 07:33:00|5503.5|5500.7|5503|5500.2|5503.5|5500.7|5502.5|5499.7|101
1611905590000|2021-01-29 07:33:10|5502.5|5499.7|5501|5498.2|5502.5|5499.7|5501|5498.2|412
1611905600000|2021-01-29 07:33:20|||||||||200
1611905610000|2021-01-29 07:33:30|5500.9|5498.1|5500.5|5497.7|5500.9|5498.1|5499.5|5496.7|50
1611905620000|2021-01-29 07:33:40|5500|5497.2|5500.5|5497.7|5500.5|5497.7|5500|5497.2|4
1611905630000|2021-01-29 07:33:50|5500|5497.2|5502|5499.2|5502.4|5499.6|5500|5497.2|40
1611905640000|2021-01-29 07:34:00|5501.5|5498.7|5500.9|5498.1|5501.5|5498.7|5500.9|5498.1|160
1611905650000|2021-01-29 07:34:10|5500|5497.2|5499|5496.2|5501.4|5498.6|5498.9|5496.1|85
1611905660000|2021-01-29 07:34:20|5499.5|5496.7|5499.5|5496.7|5499.5|5496.7|5499.5|5496.7|8
1611905670000|2021-01-29 07:34:30|5499|5496.2|5500|5497.2|5500|5497.2|5499|5496.2|11
1611905680000|2021-01-29 07:34:40|5499.9|5497.1|5497.5|5494.7|5499.9|5497.1|5497|5494.2|216
1611905690000|2021-01-29 07:34:50|5497.9|5495.1|5498|5495.2|5498.5|5495.7|5497.5|5494.7|300
1611905700000|2021-01-29 07:35:00|5497.5|5494.7|5497.5|5494.7|5498.5|5495.7|5496|5493.2|255
1611905710000|2021-01-29 07:35:10|5497|5494.2|5498|5495.2|5498|5495.2|5497|5494.2|202
1611905720000|2021-01-29 07:35:20|5497.5|5494.7|5498|5495.2|5498|5495.2|5497.5|5494.7|51
1611905730000|2021-01-29 07:35:30|5497.5|5494.7|5498|5495.2|5498|5495.2|5497.5|5494.7|29
1611905740000|2021-01-29 07:35:40|5496|5493.2|5497.9|5495.1|5497.9|5495.1|5496|5493.2|44
1611905750000|2021-01-29 07:35:50|5498.9|5496.1|5498.9|5496.1|5498.9|5496.1|5498.9|5496.1|0
1611905760000|2021-01-29 07:36:00|5499|5496.2|5499.5|5496.7|5500|5497.2|5499|5496.2|4
1611905770000|2021-01-29 07:36:10|5499|5496.2|5499.9|5497.1|5499.9|5497.1|5498.9|5496.1|0
1611905780000|2021-01-29 07:36:20|5500|5497.2|5501.4|5498.6|5501.4|5498.6|5500|5497.2|21
1611905790000|2021-01-29 07:36:30|5501.5|5498.7|5501.9|5499.1|5502.9|5500.1|5501.5|5498.7|14
1611905800000|2021-01-29 07:36:40|5502.4|5499.6|5503.9|5501.1|5504.4|5501.6|5502.4|5499.6|10
1611905810000|2021-01-29 07:36:50|5504|5501.2|5504.9|5502.1|5505.4|5502.6|5504|5501.2|3
1611905820000|2021-01-29 07:37:00|5504|5501.2|5503|5500.2|5504|5501.2|5502.5|5499.7|18
1611905830000|2021-01-29 07:37:10|5503.5|5500.7|5503.9|5501.1|5503.9|5501.1|5503.5|5500.7|3
1611905840000|2021-01-29 07:37:20|5503.5|5500.7|5504.9|5502.1|5504.9|5502.1|5503.5|5500.7|2
1611905850000|2021-01-29 07:37:30|5504.5|5501.7|5504.9|5502.1|5505|5502.2|5504|5501.2|9
1611905860000|2021-01-29 07:37:40|5504.5|5501.7|5504.9|5502.1|5504.9|5502.1|5504|5501.2|2
1611905870000|2021-01-29 07:37:50|5504|5501.2|5504|5501.2|5504|5501.2|5504|5501.2|14
1611905880000|2021-01-29 07:38:00|5503.9|5501.1|5503.9|5501.1|5503.9|5501.1|5503.4|5500.6|8
1611905890000|2021-01-29 07:38:10|5503.5|5500.7|5503.5|5500.7|5504|5501.2|5503.5|5500.7|0
1611905900000|2021-01-29 07:38:20|5503.9|5501.1|5504.4|5501.6|5504.9|5502.1|5503.5|5500.7|3
1611905910000|2021-01-29 07:38:30|5504.5|5501.7|5504.9|5502.1|5504.9|5502.1|5504.5|5501.7|0
1611905920000|2021-01-29 07:38:40|5504.5|5501.7|5504.4|5501.6|5504.5|5501.7|5504.4|5501.6|51
1611905930000|2021-01-29 07:38:50|5504.9|5502.1|5505.4|5502.6|5505.9|5503.1|5504.9|5502.1|33
1611905940000|2021-01-29 07:39:00|5505.9|5503.1|5504|5501.2|5505.9|5503.1|5504|5501.2|26
1611905950000|2021-01-29 07:39:10|5504.4|5501.6|5504|5501.2|5504.4|5501.6|5503.9|5501.1|0
1611905960000|2021-01-29 07:39:20|5504.5|5501.7|5504.9|5502.1|5504.9|5502.1|5504.5|5501.7|1
1611905970000|2021-01-29 07:39:30|5505|5502.2|5505|5502.2|5505.9|5503.1|5504.5|5501.7|2
1611905980000|2021-01-29 07:39:40|5504.4|5501.6|5504.5|5501.7|5504.9|5502.1|5504|5501.2|4
1611905990000|2021-01-29 07:39:50|5504.9|5502.1|5504.9|5502.1|5505.4|5502.6|5504|5501.2|4
1611906000000|2021-01-29 07:40:00|5504|5501.2|5505|5502.2|5505|5502.2|5504|5501.2|11
1611906010000|2021-01-29 07:40:10|5504.9|5502.1|5505.4|5502.6|5505.4|5502.6|5504.9|5502.1|12
1611906020000|2021-01-29 07:40:20|5504.9|5502.1|5505.9|5503.1|5505.9|5503.1|5504.9|5502.1|3
1611906030000|2021-01-29 07:40:30|5506.4|5503.6|5505.9|5503.1|5506.9|5504.1|5505.9|5503.1|1
1611906040000|2021-01-29 07:40:40|5506.9|5504.1|5506.4|5503.6|5506.9|5504.1|5505.9|5503.1|8
1611906050000|2021-01-29 07:40:50|5506.9|5504.1|5506.9|5504.1|5507.4|5504.6|5506.9|5504.1|2
1611906060000|2021-01-29 07:41:00|||||||||21
1611906070000|2021-01-29 07:41:10|5507.4|5504.6|5507.4|5504.6|5507.9|5505.1|5507.4|5504.6|3
1611906080000|2021-01-29 07:41:20|5508.4|5505.6|5508.4|5505.6|5509.9|5507.1|5507.9|5505.1|53
1611906090000|2021-01-29 07:41:30|5507.9|5505.1|5509.9|5507.1|5510.9|5508.1|5507.9|5505.1|5
1611906100000|2021-01-29 07:41:40|5510.4|5507.6|5509.4|5506.6|5510.9|5508.1|5508.9|5506.1|36
1611906110000|2021-01-29 07:41:50|5509.9|5507.1|5510.4|5507.6|5510.9|5508.1|5509|5506.2|6
1611906120000|2021-01-29 07:42:00|5509.9|5507.1|5509.5|5506.7|5509.9|5507.1|5509.4|5506.6|1
1611906130000|2021-01-29 07:42:10|5509.9|5507.1|5509.4|5506.6|5509.9|5507.1|5509.4|5506.6|6
1611906140000|2021-01-29 07:42:20|5508.9|5506.1|5509.4|5506.6|5509.4|5506.6|5508.9|5506.1|1
1611906150000|2021-01-29 07:42:30|5509.9|5507.1|5508.9|5506.1|5509.9|5507.1|5508.9|5506.1|3
1611906170000|2021-01-29 07:42:50|||||||||2
1611906180000|2021-01-29 07:43:00|5508.4|5505.6|5507.9|5505.1|5508.4|5505.6|5507.9|5505.1|4
1611906190000|2021-01-29 07:43:10|5508.4|5505.6|5507|5504.2|5508.4|5505.6|5507|5504.2|7
1611906200000|2021-01-29 07:43:20|5506.4|5503.6|5506.9|5504.1|5506.9|5504.1|5506.4|5503.6|0
1611906210000|2021-01-29 07:43:30|5507.9|5505.1|5507.4|5504.6|5507.9|5505.1|5506.9|5504.1|1
1611906220000|2021-01-29 07:43:40|5507.9|5505.1|5508.4|5505.6|5508.4|5505.6|5507.4|5504.6|20
1611906230000|2021-01-29 07:43:50|5508.9|5506.1|5508.9|5506.1|5508.9|5506.1|5508.9|5506.1|15
1611906240000|2021-01-29 07:44:00|5508.4|5505.6|5507.9|5505.1|5508.9|5506.1|5507.4|5504.6|1
1611906250000|2021-01-29 07:44:10|5507.5|5504.7|5505|5502.2|5507.5|5504.7|5505|5502.2|20
1611906260000|2021-01-29 07:44:20|5505.9|5503.1|5506|5503.2|5506.5|5503.7|5505.9|5503.1|23
1611906270000|2021-01-29 07:44:30|5506.4|5503.6|5505.9|5503.1|5506.4|5503.6|5505.5|5502.7|3
1611906280000|2021-01-29 07:44:40|5505.5|5502.7|5506|5503.2|5506.9|5504.1|5505.5|5502.7|3
1611906290000|2021-01-29 07:44:50|5505.5|5502.7|5505.5|5502.7|5505.9|5503.1|5505|5502.2|0
1611906300000|2021-01-29 07:45:00|5505|5502.2|5505.9|5503.1|5505.9|5503.1|5504.4|5501.6|12
1611906310000|2021-01-29 07:45:10|||||||||28
1611906320000|2021-01-29 07:45:20|5505.5|5502.7|5505|5502.2|5505.9|5503.1|5504|5501.2|12
1611906330000|2021-01-29 07:45:30|5505.9|5503.1|5506.5|5503.7|5506.9|5504.1|5505.9|5503.1|12
1611906340000|2021-01-29 07:45:40|5505.9|5503.1|5503.9|5501.1|5505.9|5503.1|5503.9|5501.1|13
1611906350000|2021-01-29 07:45:50|5504.4|5501.6|5504.5|5501.7|5505.4|5502.6|5504.4|5501.6|6
1611906360000|2021-01-29 07:46:00|5504.4|5501.6|5504.9|5502.1|5504.9|5502.1|5503.9|5501.1|1
1611906370000|2021-01-29 07:46:10|5506.4|5503.6|5505.9|5503.1|5506.4|5503.6|5505.9|5503.1|32
1611906390000|2021-01-29 07:46:30|||||||||3
1611906400000|2021-01-29 07:46:40|5506.4|5503.6|5505.9|5503.1|5506.4|5503.6|5505.9|5503.1|1
1611906410000|2021-01-29 07:46:50|5506.4|5503.6|5505.9|5503.1|5506.9|5504.1|5505.4|5502.6|18
1611906420000|2021-01-29 07:47:00|5506.9|5504.1|5506.4|5503.6|5506.9|5504.1|5505.9|5503.1|9
1611906430000|2021-01-29 07:47:10|5506.9|5504.1|5506.9|5504.1|5506.9|5504.1|5505.9|5503.1|25
1611906440000|2021-01-29 07:47:20|5507.4|5504.6|5506.9|5504.1|5507.4|5504.6|5506.9|5504.1|2
1611906450000|2021-01-29 07:47:30|5506.4|5503.6|5505.9|5503.1|5506.4|5503.6|5505.9|5503.1|0
1611906460000|2021-01-29 07:47:40|5506.4|5503.6|5505.9|5503.1|5506.4|5503.6|5505.9|5503.1|3
1611906470000|2021-01-29 07:47:50|5506.9|5504.1|5506|5503.2|5506.9|5504.1|5506|5503.2|1
1611906480000|2021-01-29 07:48:00|5505.9|5503.1|5505.9|5503.1|5506.4|5503.6|5505.9|5503.1|7
1611906500000|2021-01-29 07:48:20|5506.9|5504.1|5506.9|5504.1|5506.9|5504.1|5506.9|5504.1|3
1611906510000|2021-01-29 07:48:30|||||||||16
1611906520000|2021-01-29 07:48:40|5509.9|5507.1|5510.4|5507.6|5510.4|5507.6|5509.9|5507.1|149
1611906530000|2021-01-29 07:48:50|5509.9|5507.1|5510.9|5508.1|5510.9|5508.1|5509.9|5507.1|4
1611906540000|2021-01-29 07:49:00|5511.9|5509.1|5507.9|5505.1|5511.9|5509.1|5507.9|5505.1|56
1611906550000|2021-01-29 07:49:10|5508.9|5506.1|5508.4|5505.6|5508.9|5506.1|5508.4|5505.6|63
1611906560000|2021-01-29 07:49:20|5507.9|5505.1|5507.9|5505.1|5507.9|5505.1|5507.9|5505.1|15
1611906570000|2021-01-29 07:49:30|5508.9|5506.1|5508.4|5505.6|5508.9|5506.1|5508.4|5505.6|12
1611906580000|2021-01-29 07:49:40|5507.9|5505.1|5507.9|5505.1|5508.4|5505.6|5507.9|5505.1|308
1611906590000|2021-01-29 07:49:50|||||||||212
1611906600000|2021-01-29 07:50:00|5507|5504.2|5506.9|5504.1|5507.4|5504.6|5506.4|5503.6|199
1611906610000|2021-01-29 07:50:10|5507.4|5504.6|5508.9|5506.1|5509.4|5506.6|5506.9|5504.1|32
1611906620000|2021-01-29 07:50:20|5509.4|5506.6|5510.4|5507.6|5511.4|5508.6|5508.9|5506.1|11
1611906630000|2021-01-29 07:50:30|5510.9|5508.1|5509.5|5506.7|5510.9|5508.1|5509.4|5506.6|1
1611906640000|2021-01-29 07:50:40|5509.9|5507.1|5510.9|5508.1|5511.4|5508.6|5509.4|5506.6|42
1611906650000|2021-01-29 07:50:50|5511|5508.2|5510.9|5508.1|5511.9|5509.1|5510.9|5508.1|10
1611906660000|2021-01-29 07:51:00|5511.4|5508.6|5509.9|5507.1|5511.4|5508.6|5509.9|5507.1|24
1611906670000|2021-01-29 07:51:10|||||||||2
1611906680000|2021-01-29 07:51:20|5510.9|5508.1|5510.9|5508.1|5510.9|5508.1|5510.9|5508.1|12
1611906690000|2021-01-29 07:51:30|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|5510.9|5508.1|7
1611906700000|2021-01-29 07:51:40|5510.9|5508.1|5511.4|5508.6|5511.9|5509.1|5510.9|5508.1|0
1611906710000|2021-01-29 07:51:50|5510.9|5508.1|5510.9|5508.1|5511.4|5508.6|5510.9|5508.1|0
1611906720000|2021-01-29 07:52:00|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|32
1611906730000|2021-01-29 07:52:10|5510.9|5508.1|5511.9|5509.1|5511.9|5509.1|5510.9|5508.1|30
1611906740000|2021-01-29 07:52:20|5511.4|5508.6|5511.4|5508.6|5511.9|5509.1|5510.9|5508.1|2
1611906750000|2021-01-29 07:52:30|5510.9|5508.1|5511.4|5508.6|5511.9|5509.1|5510.9|5508.1|108
1611906760000|2021-01-29 07:52:40|5510.9|5508.1|5510.9|5508.1|5510.9|5508.1|5510.9|5508.1|1
1611906770000|2021-01-29 07:52:50|5511.4|5508.6|5510.9|5508.1|5511.4|5508.6|5510.9|5508.1|100
1611906780000|2021-01-29 07:53:00|5511.4|5508.6|5511.9|5509.1|5511.9|5509.1|5511.4|5508.6|8
1611906790000|2021-01-29 07:53:10|5512|5509.2|5511|5508.2|5512.9|5510.1|5511|5508.2|219
1611906800000|2021-01-29 07:53:20|5510.9|5508.1|5510.9|5508.1|5510.9|5508.1|5509.9|5507.1|80
1611906810000|2021-01-29 07:53:30|5511.4|5508.6|5512.4|5509.6|5512.9|5510.1|5511.4|5508.6|36
1611906820000|2021-01-29 07:53:40|||||||||8
1611906830000|2021-01-29 07:53:50|5511.9|5509.1|5511.9|5509.1|5511.9|5509.1|5511.9|5509.1|0
1611906840000|2021-01-29 07:54:00|5512.4|5509.6|5509.9|5507.1|5513.9|5511.1|5509.9|5507.1|75
1611906850000|2021-01-29 07:54:10|5510.4|5507.6|5509.9|5507.1|5510.4|5507.6|5509.9|5507.1|32
1611906860000|2021-01-29 07:54:20|5510.4|5507.6|5509.9|5507.1|5510.4|5507.6|5509.9|5507.1|1
1611906870000|2021-01-29 07:54:30|5510.4|5507.6|5509.4|5506.6|5510.4|5507.6|5508.9|5506.1|2
1611906880000|2021-01-29 07:54:40|5508.9|5506.1|5507.9|5505.1|5508.9|5506.1|5506.4|5503.6|84
1611906890000|2021-01-29 07:54:50|5507.5|5504.7|5507.9|5505.1|5508.9|5506.1|5507.5|5504.7|25
1611906900000|2021-01-29 07:55:00|5508.4|5505.6|5507.4|5504.6|5508.9|5506.1|5506.9|5504.1|21
1611906910000|2021-01-29 07:55:10|5506.9|5504.1|5506.9|5504.1|5507.4|5504.6|5506.9|5504.1|1
1611906920000|2021-01-29 07:55:20|5506.4|5503.6|5506.4|5503.6|5506.4|5503.6|5505.9|5503.1|2
1611906930000|2021-01-29 07:55:30|5506|5503.2|5505.9|5503.1|5506|5503.2|5505.9|5503.1|8
1611906940000|2021-01-29 07:55:40|5506.9|5504.1|5507.4|5504.6|5507.4|5504.6|5506.9|5504.1|24
1611906950000|2021-01-29 07:55:50|5506.9|5504.1|5506.9|5504.1|5506.9|5504.1|5506.9|5504.1|39
1611906960000|2021-01-29 07:56:00|5505.9|5503.1|5505.9|5503.1|5505.9|5503.1|5505.9|5503.1|45
1611906970000|2021-01-29 07:56:10|5506|5503.2|5507|5504.2|5507.4|5504.6|5506|5503.2|5
1611906980000|2021-01-29 07:56:20|5507.4|5504.6|5507|5504.2|5507.9|5505.1|5507|5504.2|7
1611906990000|2021-01-29 07:56:30|5506|5503.2|5506.4|5503.6|5506.9|5504.1|5506|5503.2|1
1611907000000|2021-01-29 07:56:40|5506|5503.2|5505.9|5503.1|5506.9|5504.1|5505.9|5503.1|26
1611907010000|2021-01-29 07:56:50|5506.9|5504.1|5507.5|5504.7|5507.9|5505.1|5506.4|5503.6|8
1611907020000|2021-01-29 07:57:00|5507.4|5504.6|5507.5|5504.7|5507.9|5505.1|5507.4|5504.6|4
1611907030000|2021-01-29 07:57:10|5507|5504.2|5507.4|5504.6|5507.5|5504.7|5506.9|5504.1|4
1611907040000|2021-01-29 07:57:20|5507.5|5504.7|5508.5|5505.7|5508.5|5505.7|5507.4|5504.6|51
1611907050000|2021-01-29 07:57:30|5508.4|5505.6|5507.9|5505.1|5508.4|5505.6|5507.5|5504.7|0
1611907060000|2021-01-29 07:57:40|5508.4|5505.6|5508.5|5505.7|5508.9|5506.1|5508.4|5505.6|13
1611907070000|2021-01-29 07:57:50|5508.4|5505.6|5507.9|5505.1|5508.4|5505.6|5506.9|5504.1|23
1611907080000|2021-01-29 07:58:00|5507.5|5504.7|5507|5504.2|5507.9|5505.1|5507|5504.2|12
1611907090000|2021-01-29 07:58:10|5507.5|5504.7|5508.9|5506.1|5508.9|5506.1|5507.5|5504.7|5
1611907110000|2021-01-29 07:58:30|5509|5506.2|5509.9|5507.1|5509.9|5507.1|5509|5506.2|14
1611907120000|2021-01-29 07:58:40|5509.5|5506.7|5509.9|5507.1|5509.9|5507.1|5509.5|5506.7|7
1611907130000|2021-01-29 07:58:50|5510|5507.2|5511.5|5508.7|5511.5|5508.7|5509.5|5506.7|7
1611907140000|2021-01-29 07:59:00|5511|5508.2|5512|5509.2|5512.4|5509.6|5511|5508.2|28
1611907150000|2021-01-29 07:59:10|5512.9|5510.1|5512|5509.2|5513|5510.2|5512|5509.2|35
1611907160000|2021-01-29 07:59:20|5511.9|5509.1|5512|5509.2|5512.4|5509.6|5511|5508.2|24
1611907170000|2021-01-29 07:59:30|5511.9|5509.1|5511|5508.2|5511.9|5509.1|5511|5508.2|9
1611907180000|2021-01-29 07:59:40|5511.4|5508.6|5510.9|5508.1|5511.4|5508.6|5510.9|5508.1|4
1611907190000|2021-01-29 07:59:50|5510|5507.2|5509|5506.2|5510|5507.2|5509|5506.2|12
1611907200000|2021-01-29 08:00:00|5508|5505.2|5503.9|5501.1|5508.9|5506.1|5501.9|5499.1|176
1611907210000|2021-01-29 08:00:10|5503.5|5500.7|5502.5|5499.7|5503.5|5500.7|5501.9|5499.1|83
1611907220000|2021-01-29 08:00:20|5501.9|5499.1|5502|5499.2|5503.9|5501.1|5501.9|5499.1|18
1611907230000|2021-01-29 08:00:30|5502.5|5499.7|5504.5|5501.7|5504.9|5502.1|5502.5|5499.7|59
1611907240000|2021-01-29 08:00:40|5504|5501.2|5503.9|5501.1|5504|5501.2|5503.5|5500.7|9
1611907250000|2021-01-29 08:00:50|5503.5|5500.7|5503|5500.2|5503.9|5501.1|5503|5500.2|216
1611907260000|2021-01-29 08:01:00|5502|5499.2|5505.9|5503.1|5505.9|5503.1|5501.9|5499.1|260
1611907270000|2021-01-29 08:01:10|5505.4|5502.6|5506.9|5504.1|5506.9|5504.1|5505.4|5502.6|11
1611907280000|2021-01-29 08:01:20|5506.5|5503.7|5506.9|5504.1|5506.9|5504.1|5506|5503.2|6
1611907290000|2021-01-29 08:01:30|5507.9|5505.1|5507.9|5505.1|5507.9|5505.1|5507|5504.2|7
1611907300000|2021-01-29 08:01:40|5508.9|5506.1|5508|5505.2|5509.9|5507.1|5508|5505.2|15
1611907310000|2021-01-29 08:01:50|5507|5504.2|5506.5|5503.7|5507|5504.2|5506.5|5503.7|6
1611907320000|2021-01-29 08:02:00|5506|5503.2|5505.9|5503.1|5506.5|5503.7|5505.5|5502.7|5
1611907330000|2021-01-29 08:02:10|5506|5503.2|5503.5|5500.7|5506.9|5504.1|5503.5|5500.7|11
1611907340000|2021-01-29 08:02:20|5503.9|5501.1|5504.9|5502.1|5505.4|5502.6|5503.9|5501.1|41
1611907350000|2021-01-29 08:02:30|5504.5|5501.7|5503.5|5500.7|5504.5|5501.7|5503.4|5500.6|8
1611907360000|2021-01-29 08:02:40|5503.9|5501.1|5500|5497.2|5503.9|5501.1|5500|5497.2|22
1611907370000|2021-01-29 08:02:50|5499.9|5497.1|5500.5|5497.7|5500.9|5498.1|5499.9|5497.1|15
1611907380000|2021-01-29 08:03:00|5500.4|5497.6|5500.9|5498.1|5501|5498.2|5500|5497.2|55
1611907390000|2021-01-29 08:03:10|5500.5|5497.7|5498.9|5496.1|5501.9|5499.1|5498.5|5495.7|55
1611907400000|2021-01-29 08:03:20|5499|5496.2|5499.9|5497.1|5499.9|5497.1|5498.5|5495.7|27
1611907410000|2021-01-29 08:03:30|5500|5497.2|5500.9|5498.1|5500.9|5498.1|5499.5|5496.7|22
1611907420000|2021-01-29 08:03:40|5500.5|5497.7|5500.9|5498.1|5501.4|5498.6|5500.5|5497.7|20
1611907430000|2021-01-29 08:03:50|5501.4|5498.6|5500.5|5497.7|5501.9|5499.1|5500.5|5497.7|5
1611907440000|2021-01-29 08:04:00|5500.9|5498.1|5498.5|5495.7|5500.9|5498.1|5498.5|5495.7|25
1611907450000|2021-01-29 08:04:10|5498|5495.2|5497.4|5494.6|5498|5495.2|5496|5493.2|38
1611907460000|2021-01-29 08:04:20|5497.9|5495.1|5499|5496.2|5499|5496.2|5497.4|5494.6|465
1611907470000|2021-01-29 08:04:30|5498.5|5495.7|5497|5494.2|5498.9|5496.1|5496.5|5493.7|33
1611907480000|2021-01-29 08:04:40|5497.5|5494.7|5497.5|5494.7|5497.9|5495.1|5497|5494.2|18
1611907490000|2021-01-29 08:04:50|5497|5494.2|5499.4|5496.6|5499.4|5496.6|5497|5494.2|41
1611907500000|2021-01-29 08:05:00|5499.5|5496.7|5497|5494.2|5499.5|5496.7|5496.5|5493.7|26
1611907510000|2021-01-29 08:05:10|5497.5|5494.7|5496.9|5494.1|5498.9|5496.1|5496.4|5493.6|27
1611907520000|2021-01-29 08:05:20|5497.4|5494.6|5496.9|5494.1|5497.9|5495.1|5495.9|5493.1|9
1611907530000|2021-01-29 08:05:30|5497.4|5494.6|5495.9|5493.1|5497.9|5495.1|5495.9|5493.1|30
1611907540000|2021-01-29 08:05:40|5496.4|5493.6|5497.4|5494.6|5497.9|5495.1|5495.9|5493.1|9
1611907550000|2021-01-29 08:05:50|5497.9|5495.1|5498.4|5495.6|5498.4|5495.6|5497.4|5494.6|24
1611907560000|2021-01-29 08:06:00|5497.9|5495.1|5496.9|5494.1|5498.4|5495.6|5496.9|5494.1|27
1611907570000|2021-01-29 08:06:10|5497.4|5494.6|5498.9|5496.1|5498.9|5496.1|5496.9|5494.1|25
1611907580000|2021-01-29 08:06:20|5497.9|5495.1|5499.9|5497.1|5501.4|5498.6|5497.9|5495.1|143
1611907590000|2021-01-29 08:06:30|5500.4|5497.6|5500.4|5497.6|5500.9|5498.1|5499.4|5496.6|30
1611907600000|2021-01-29 08:06:40|5500.9|5498.1|5500.9|5498.1|5500.9|5498.1|5499.4|5496.6|24
1611907610000|2021-01-29 08:06:50|5500.4|5497.6|5498.9|5496.1|5500.4|5497.6|5498.4|5495.6|23
1611907620000|2021-01-29 08:07:00|5497.9|5495.1|5497.4|5494.6|5498.4|5495.6|5496.9|5494.1|31
1611907630000|2021-01-29 08:07:10|5496.9|5494.1|5497.4|5494.6|5497.9|5495.1|5496.9|5494.1|21
1611907640000|2021-01-29 08:07:20|5497.9|5495.1|5498.9|5496.1|5498.9|5496.1|5497.4|5494.6|27
1611907650000|2021-01-29 08:07:30|5498.4|5495.6|5499.9|5497.1|5499.9|5497.1|5497.9|5495.1|40
1611907660000|2021-01-29 08:07:40|5499.4|5496.6|5499.4|5496.6|5499.9|5497.1|5498.9|5496.1|36
1611907670000|2021-01-29 08:07:50|5499.9|5497.1|5498.9|5496.1|5499.9|5497.1|5498.9|5496.1|21
1611907680000|2021-01-29 08:08:00|5499.4|5496.6|5497.9|5495.1|5499.4|5496.6|5497.9|5495.1|29
1611907690000|2021-01-29 08:08:10|5498.4|5495.6|5497.9|5495.1|5498.4|5495.6|5496.9|5494.1|22
1611907700000|2021-01-29 08:08:20|5498.4|5495.6|5498.9|5496.1|5498.9|5496.1|5497.9|5495.1|38
1611907710000|2021-01-29 08:08:30|5498.4|5495.6|5496.4|5493.6|5498.4|5495.6|5495.9|5493.1|35
1611907720000|2021-01-29 08:08:40|5495.9|5493.1|5496.9|5494.1|5496.9|5494.1|5495.9|5493.1|46
1611907730000|2021-01-29 08:08:50|5496.4|5493.6|5495.9|5493.1|5496.4|5493.6|5495.9|5493.1|120
1611907740000|2021-01-29 08:09:00|5496.4|5493.6|5496.9|5494.1|5497.4|5494.6|5495.9|5493.1|112
1611907750000|2021-01-29 08:09:10|5497.4|5494.6|5497.9|5495.1|5498.4|5495.6|5496.4|5493.6|51
1611907760000|2021-01-29 08:09:20|5498.9|5496.1|5496.9|5494.1|5498.9|5496.1|5496.4|5493.6|19
1611907770000|2021-01-29 08:09:30|5496.4|5493.6|5496.9|5494.1|5496.9|5494.1|5495.9|5493.1|23
1611907780000|2021-01-29 08:09:40|||||||||17
1611907790000|2021-01-29 08:09:50|5495.9|5493.1|5490.9|5488.1|5496.4|5493.6|5490.9|5488.1|173
1611907800000|2021-01-29 08:10:00|5491.4|5488.6|5490.9|5488.1|5491.9|5489.1|5490.9|5488.1|64
1611907810000|2021-01-29 08:10:10|5491.9|5489.1|5492.9|5490.1|5492.9|5490.1|5491.9|5489.1|32
1611907820000|2021-01-29 08:10:20|5493.4|5490.6|5493.9|5491.1|5494.9|5492.1|5493.4|5490.6|44
1611907830000|2021-01-29 08:10:30|5493.4|5490.6|5494.9|5492.1|5494.9|5492.1|5493.4|5490.6|16
1611907840000|2021-01-29 08:10:40|5495.9|5493.1|5494.9|5492.1|5495.9|5493.1|5494.9|5492.1|34
1611907850000|2021-01-29 08:10:50|5495.4|5492.6|5495.9|5493.1|5495.9|5493.1|5494.9|5492.1|5
1611907860000|2021-01-29 08:11:00|5495.4|5492.6|5494.4|5491.6|5495.4|5492.6|5493.9|5491.1|46
1611907870000|2021-01-29 08:11:10|5493.9|5491.1|5494.9|5492.1|5494.9|5492.1|5493.9|5491.1|5
1611907880000|2021-01-29 08:11:20|5495.4|5492.6|5495.9|5493.1|5495.9|5493.1|5494.9|5492.1|18
1611907890000|2021-01-29 08:11:30|5495|5492.2|5494.9|5492.1|5496.4|5493.6|5494.9|5492.1|48
1611907900000|2021-01-29 08:11:40|5494.4|5491.6|5494.4|5491.6|5494.4|5491.6|5494.4|5491.6|1
1611907910000|2021-01-29 08:11:50|5494.9|5492.1|5495.9|5493.1|5496.4|5493.6|5493.9|5491.1|53
1611907920000|2021-01-29 08:12:00|5496.4|5493.6|5496.4|5493.6|5496.9|5494.1|5495.9|5493.1|18
1611907930000|2021-01-29 08:12:10|5495.9|5493.1|5498.9|5496.1|5498.9|5496.1|5495.4|5492.6|65
1611907940000|2021-01-29 08:12:20|5499.9|5497.1|5500.9|5498.1|5500.9|5498.1|5498.9|5496.1|63
1611907950000|2021-01-29 08:12:30|5501.4|5498.6|5502.9|5500.1|5502.9|5500.1|5500.9|5498.1|83
1611907960000|2021-01-29 08:12:40|5503.9|5501.1|5502.9|5500.1|5503.9|5501.1|5502.9|5500.1|60
1611907970000|2021-01-29 08:12:50|5503.4|5500.6|5502.4|5499.6|5503.9|5501.1|5501.9|5499.1|74
1611907980000|2021-01-29 08:13:00|5501.9|5499.1|5501.9|5499.1|5502.4|5499.6|5501.4|5498.6|30
1611907990000|2021-01-29 08:13:10|5502.4|5499.6|5501.9|5499.1|5502.9|5500.1|5501.4|5498.6|24
1611908000000|2021-01-29 08:13:20|5502.9|5500.1|5503.9|5501.1|5504.9|5502.1|5502.9|5500.1|13
1611908010000|2021-01-29 08:13:30|5505.8|5503|5506.4|5503.6|5506.9|5504.1|5505.8|5503|101
1611908020000|2021-01-29 08:13:40|5505.9|5503.1|5505.9|5503.1|5506.4|5503.6|5505.9|5503.1|15
1611908030000|2021-01-29 08:13:50|5503.9|5501.1|5503.9|5501.1|5503.9|5501.1|5503.9|5501.1|73
1611908040000|2021-01-29 08:14:00|5502.9|5500.1|5501.9|5499.1|5503.4|5500.6|5501.4|5498.6|29
1611908050000|2021-01-29 08:14:10|5502.4|5499.6|5503.9|5501.1|5504.9|5502.1|5502.4|5499.6|15
1611908060000|2021-01-29 08:14:20|5504.4|5501.6|5503.4|5500.6|5504.9|5502.1|5503.4|5500.6|8
1611908070000|2021-01-29 08:14:30|5502.9|5500.1|5502.4|5499.6|5502.9|5500.1|5501.9|5499.1|8
1611908080000|2021-01-29 08:14:40|5501.9|5499.1|5502.9|5500.1|5502.9|5500.1|5500.9|5498.1|17
1611908090000|2021-01-29 08:14:50|5502.4|5499.6|5502.9|5500.1|5503.9|5501.1|5502.4|5499.6|9
1611908100000|2021-01-29 08:15:00|5501.9|5499.1|5500.4|5497.6|5502.4|5499.6|5499.9|5497.1|47
1611908110000|2021-01-29 08:15:10|5499.9|5497.1|5499.9|5497.1|5500.9|5498.1|5499.9|5497.1|6
1611908120000|2021-01-29 08:15:20|5500.9|5498.1|5499.9|5497.1|5500.9|5498.1|5499.9|5497.1|9
1611908130000|2021-01-29 08:15:30|5500.4|5497.6|5500.9|5498.1|5500.9|5498.1|5500.4|5497.6|16
1611908140000|2021-01-29 08:15:40|5501.4|5498.6|5500.4|5497.6|5501.4|5498.6|5500.4|5497.6|1
1611908150000|2021-01-29 08:15:50|5500.9|5498.1|5500.9|5498.1|5501.4|5498.6|5500.9|5498.1|25
1611908160000|2021-01-29 08:16:00|5500.4|5497.6|5501.9|5499.1|5501.9|5499.1|5499.9|5497.1|26
1611908170000|2021-01-29 08:16:10|5501.4|5498.6|5501.4|5498.6|5501.9|5499.1|5500.9|5498.1|13
1611908180000|2021-01-29 08:16:20|5501.9|5499.1|5500.4|5497.6|5501.9|5499.1|5500.4|5497.6|5
1611908190000|2021-01-29 08:16:30|5500.9|5498.1|5501.9|5499.1|5502.9|5500.1|5500.9|5498.1|16
1611908200000|2021-01-29 08:16:40|5502.4|5499.6|5502.4|5499.6|5503.4|5500.6|5501.9|5499.1|5
1611908210000|2021-01-29 08:16:50|5502.9|5500.1|5503.9|5501.1|5503.9|5501.1|5502.4|5499.6|12
1611908220000|2021-01-29 08:17:00|5503.4|5500.6|5503.4|5500.6|5503.9|5501.1|5503.4|5500.6|17
1611908230000|2021-01-29 08:17:10|5502.9|5500.1|5502.4|5499.6|5502.9|5500.1|5501.9|5499.1|5
1611908240000|2021-01-29 08:17:20|5502.9|5500.1|5501.9|5499.1|5503.9|5501.1|5501.9|5499.1|45
1611908250000|2021-01-29 08:17:30|5502.4|5499.6|5502.9|5500.1|5502.9|5500.1|5501.9|5499.1|9
1611908260000|2021-01-29 08:17:40|||||||||11
1611908270000|2021-01-29 08:17:50|5502.4|5499.6|5502.9|5500.1|5502.9|5500.1|5502.4|5499.6|19
1611908280000|2021-01-29 08:18:00|5502.4|5499.6|5502.4|5499.6|5502.4|5499.6|5502.4|5499.6|17
1611908290000|2021-01-29 08:18:10|5501.9|5499.1|5502.4|5499.6|5502.4|5499.6|5501.9|5499.1|5
1611908300000|2021-01-29 08:18:20|5502.9|5500.1|5503.9|5501.1|5503.9|5501.1|5502.9|5500.1|10
1611908310000|2021-01-29 08:18:30|5504.9|5502.1|5505.4|5502.6|5507.9|5505.1|5504.9|5502.1|43
1611908320000|2021-01-29 08:18:40|5504.9|5502.1|5504.9|5502.1|5505.9|5503.1|5504.4|5501.6|7
1611908330000|2021-01-29 08:18:50|5505.4|5502.6|5504.4|5501.6|5505.9|5503.1|5503.9|5501.1|14
1611908340000|2021-01-29 08:19:00|5504.9|5502.1|5504.4|5501.6|5504.9|5502.1|5503.9|5501.1|13
1611908350000|2021-01-29 08:19:10|5503.9|5501.1|5503.9|5501.1|5504.9|5502.1|5503.4|5500.6|19
1611908360000|2021-01-29 08:19:20|5504.4|5501.6|5505.9|5503.1|5505.9|5503.1|5503.9|5501.1|53
1611908370000|2021-01-29 08:19:30|||||||||320
1611908380000|2021-01-29 08:19:40|5506.4|5503.6|5505.9|5503.1|5506.9|5504.1|5505.4|5502.6|8
1611908390000|2021-01-29 08:19:50|5506.4|5503.6|5504.4|5501.6|5506.9|5504.1|5503.9|5501.1|31
1611908400000|2021-01-29 08:20:00|5503.9|5501.1|5503.4|5500.6|5503.9|5501.1|5503.4|5500.6|43
1611908410000|2021-01-29 08:20:10|5502.9|5500.1|5503.4|5500.6|5503.4|5500.6|5502.4|5499.6|9
1611908420000|2021-01-29 08:20:20|5502.9|5500.1|5503.4|5500.6|5504.9|5502.1|5502.9|5500.1|8
1611908440000|2021-01-29 08:20:40|5503.9|5501.1|5503.4|5500.6|5503.9|5501.1|5502.9|5500.1|1
1611908450000|2021-01-29 08:20:50|5503.9|5501.1|5503.9|5501.1|5503.9|5501.1|5503.4|5500.6|1
1611908460000|2021-01-29 08:21:00|5504.9|5502.1|5506.4|5503.6|5506.4|5503.6|5504.9|5502.1|61
1611908470000|2021-01-29 08:21:10|5506.9|5504.1|5504.9|5502.1|5506.9|5504.1|5504.4|5501.6|372
1611908480000|2021-01-29 08:21:20|5505.4|5502.6|5506.9|5504.1|5506.9|5504.1|5504.9|5502.1|65
1611908490000|2021-01-29 08:21:30|5507.9|5505.1|5508.4|5505.6|5508.4|5505.6|5507.9|5505.1|9
1611908500000|2021-01-29 08:21:40|5509.4|5506.6|5508.9|5506.1|5509.9|5507.1|5508.9|5506.1|28
1611908510000|2021-01-29 08:21:50|5508.4|5505.6|5508.4|5505.6|5508.9|5506.1|5508.4|5505.6|6
1611908520000|2021-01-29 08:22:00|5508.9|5506.1|5508.4|5505.6|5508.9|5506.1|5507.4|5504.6|11
1611908530000|2021-01-29 08:22:10|5508.9|5506.1|5508.4|5505.6|5508.9|5506.1|5507.9|5505.1|29
1611908540000|2021-01-29 08:22:20|5507.9|5505.1|5511.9|5509.1|5511.9|5509.1|5507.9|5505.1|16
1611908550000|2021-01-29 08:22:30|5510.9|5508.1|5510.9|5508.1|5510.9|5508.1|5509.9|5507.1|62
1611908560000|2021-01-29 08:22:40|5510.4|5507.6|5511.4|5508.6|5511.9|5509.1|5509.9|5507.1|11
1611908570000|2021-01-29 08:22:50|5511.9|5509.1|5511.9|5509.1|5511.9|5509.1|5511.4|5508.6|22
1611908580000|2021-01-29 08:23:00|5510.9|5508.1|5510.4|5507.6|5510.9|5508.1|5509.9|5507.1|56
1611908590000|2021-01-29 08:23:10|5509.9|5507.1|5510.9|5508.1|5510.9|5508.1|5509.9|5507.1|115
1611908600000|2021-01-29 08:23:20|5511.4|5508.6|5511.9|5509.1|5511.9|5509.1|5510.9|5508.1|40
1611908610000|2021-01-29 08:23:30|||||||||134
1611908620000|2021-01-29 08:23:40|5511.4|5508.6|5511.4|5508.6|5511.9|5509.1|5511.4|5508.6|27
1611908630000|2021-01-29 08:23:50|5510.9|5508.1|5511.4|5508.6|5511.9|5509.1|5510.9|5508.1|10
1611908640000|2021-01-29 08:24:00|5510.9|5508.1|5510.9|5508.1|5511.4|5508.6|5510.9|5508.1|8
1611908650000|2021-01-29 08:24:10|5511.4|5508.6|5511.9|5509.1|5511.9|5509.1|5510.4|5507.6|17
1611908660000|2021-01-29 08:24:20|5511.4|5508.6|5510.9|5508.1|5511.4|5508.6|5510.9|5508.1|103
1611908670000|2021-01-29 08:24:30|||||||||90
1611908680000|2021-01-29 08:24:40|5510.4|5507.6|5509.9|5507.1|5510.4|5507.6|5508.9|5506.1|14
1611908690000|2021-01-29 08:24:50|5509.4|5506.6|5509.9|5507.1|5509.9|5507.1|5509.4|5506.6|7
1611908700000|2021-01-29 08:25:00|5509.4|5506.6|5508.9|5506.1|5509.4|5506.6|5508.9|5506.1|81
1611908710000|2021-01-29 08:25:10|5509.9|5507.1|5509.4|5506.6|5509.9|5507.1|5509.4|5506.6|113
1611908720000|2021-01-29 08:25:20|5509.9|5507.1|5508.9|5506.1|5509.9|5507.1|5508.9|5506.1|157
1611908730000|2021-01-29 08:25:30|5509.4|5506.6|5508.9|5506.1|5509.9|5507.1|5508.9|5506.1|3
1611908740000|2021-01-29 08:25:40|5508.4|5505.6|5506.9|5504.1|5508.4|5505.6|5506.4|5503.6|119
1611908750000|2021-01-29 08:25:50|5507.4|5504.6|5507.4|5504.6|5507.9|5505.1|5506.9|5504.1|105
1611908760000|2021-01-29 08:26:00|5506.9|5504.1|5508.4|5505.6|5508.4|5505.6|5506.9|5504.1|65
1611908770000|2021-01-29 08:26:10|5507.9|5505.1|5507.9|5505.1|5508.9|5506.1|5507.9|5505.1|30
1611908780000|2021-01-29 08:26:20|5506.9|5504.1|5507.9|5505.1|5508.4|5505.6|5505.9|5503.1|64
1611908790000|2021-01-29 08:26:30|5508.4|5505.6|5507.9|5505.1|5508.4|5505.6|5507.4|5504.6|58
1611908800000|2021-01-29 08:26:40|5508.4|5505.6|5508.9|5506.1|5508.9|5506.1|5508.4|5505.6|8
1611908810000|2021-01-29 08:26:50|5509.9|5507.1|5508.9|5506.1|5509.9|5507.1|5508.9|5506.1|13
1611908820000|2021-01-29 08:27:00|5509.9|5507.1|5510.4|5507.6|5510.9|5508.1|5509.9|5507.1|51
1611908830000|2021-01-29 08:27:10|5510.9|5508.1|5510.4|5507.6|5510.9|5508.1|5509.9|5507.1|6
1611908840000|2021-01-29 08:27:20|5510.9|5508.1|5510.4|5507.6|5510.9|5508.1|5509.9|5507.1|15
1611908850000|2021-01-29 08:27:30|5510.9|5508.1|5511.4|5508.6|5511.4|5508.6|5510.9|5508.1|34
1611908860000|2021-01-29 08:27:40|5510.9|5508.1|5516.4|5513.6|5516.9|5514.1|5510.9|5508.1|731
1611908870000|2021-01-29 08:27:50|5515.9|5513.1|5514.9|5512.1|5515.9|5513.1|5514.4|5511.6|17
1611908880000|2021-01-29 08:28:00|5515.8|5513|5515.8|5513|5515.9|5513.1|5515.8|5513|38
1611908890000|2021-01-29 08:28:10|5515.9|5513.1|5516.9|5514.1|5516.9|5514.1|5515.9|5513.1|53
1611908900000|2021-01-29 08:28:20|5516.8|5514|5516.9|5514.1|5517.9|5515.1|5515.9|5513.1|80
1611908910000|2021-01-29 08:28:30|5516.8|5514|5516.8|5514|5516.9|5514.1|5515.9|5513.1|55
1611908920000|2021-01-29 08:28:40|5516.9|5514.1|5514.8|5512|5516.9|5514.1|5513.9|5511.1|66
1611908930000|2021-01-29 08:28:50|5514.9|5512.1|5514.8|5512|5514.9|5512.1|5513.4|5510.6|108
1611908940000|2021-01-29 08:29:00|5513.9|5511.1|5515.8|5513|5515.8|5513|5513.9|5511.1|131
1611908950000|2021-01-29 08:29:10|5515.4|5512.6|5515.9|5513.1|5516.9|5514.1|5515.4|5512.6|165
1611908960000|2021-01-29 08:29:20|5514.9|5512.1|5515.9|5513.1|5516.4|5513.6|5514.4|5511.6|185
1611908970000|2021-01-29 08:29:30|5516.9|5514.1|5514.9|5512.1|5516.9|5514.1|5514.9|5512.1|243
1611908980000|2021-01-29 08:29:40|5515.9|5513.1|5512.4|5509.6|5515.9|5513.1|5511.9|5509.1|237
1611908990000|2021-01-29 08:29:50|5511.9|5509.1|5516.9|5514.1|5516.9|5514.1|5511.9|5509.1|232
1611909000000|2021-01-29 08:30:00|5517.8|5515|5519.9|5517.1|5521.8|5519|5517.4|5514.6|318
1611909010000|2021-01-29 08:30:10|5520.3|5517.5|5519.9|5517.1|5522.9|5520.1|5518.9|5516.1|321
1611909020000|2021-01-29 08:30:20|5519.8|5517|5519.9|5517.1|5519.9|5517.1|5517.9|5515.1|99
1611909030000|2021-01-29 08:30:30|5521.8|5519|5517.9|5515.1|5521.8|5519|5517.9|5515.1|65
1611909040000|2021-01-29 08:30:40|5518.4|5515.6|5520.9|5518.1|5520.9|5518.1|5516.8|5514|112
1611909050000|2021-01-29 08:30:50|5521.4|5518.6|5521.4|5518.6|5521.8|5519|5520.9|5518.1|65
1611909060000|2021-01-29 08:31:00|5520.9|5518.1|5519.9|5517.1|5520.9|5518.1|5518.9|5516.1|123
1611909070000|2021-01-29 08:31:10|5519.4|5516.6|5519.8|5517|5520.4|5517.6|5518.9|5516.1|102
1611909080000|2021-01-29 08:31:20|5519.9|5517.1|5519.9|5517.1|5520.8|5518|5519.9|5517.1|225
1611909090000|2021-01-29 08:31:30|5521.8|5519|5520.9|5518.1|5521.9|5519.1|5520.4|5517.6|92
1611909100000|2021-01-29 08:31:40|5519.9|5517.1|5518.9|5516.1|5520.9|5518.1|5518.9|5516.1|201
1611909110000|2021-01-29 08:31:50|5518.8|5516|5519.9|5517.1|5520.4|5517.6|5517.9|5515.1|161
1611909120000|2021-01-29 08:32:00|5519.8|5517|5520.8|5518|5520.8|5518|5518.9|5516.1|100
1611909130000|2021-01-29 08:32:10|5519.9|5517.1|5518.9|5516.1|5520.9|5518.1|5518.9|5516.1|31
1611909140000|2021-01-29 08:32:20|5519.9|5517.1|5519.4|5516.6|5519.9|5517.1|5518.9|5516.1|72
1611909150000|2021-01-29 08:32:30|5519.3|5516.5|5518.4|5515.6|5519.3|5516.5|5517.9|5515.1|63
1611909160000|2021-01-29 08:32:40|5517.9|5515.1|5518.9|5516.1|5519.3|5516.5|5517.8|5515|13
1611909170000|2021-01-29 08:32:50|5519.9|5517.1|5519.4|5516.6|5520.4|5517.6|5518.8|5516|140
1611909180000|2021-01-29 08:33:00|5518.9|5516.1|5518.9|5516.1|5519.4|5516.6|5517.9|5515.1|89
1611909190000|2021-01-29 08:33:10|5518.4|5515.6|5517.9|5515.1|5518.4|5515.6|5517.9|5515.1|2
1611909200000|2021-01-29 08:33:20|5518.4|5515.6|5517.9|5515.1|5518.8|5516|5517.9|5515.1|104
1611909210000|2021-01-29 08:33:30|||||||||11
1611909220000|2021-01-29 08:33:40|5518.8|5516|5519.9|5517.1|5519.9|5517.1|5518.8|5516|65
1611909230000|2021-01-29 08:33:50|5519.8|5517|5520.8|5518|5520.8|5518|5519.4|5516.6|88
1611909240000|2021-01-29 08:34:00|5520.9|5518.1|5520.4|5517.6|5520.9|5518.1|5518.8|5516|57
1611909250000|2021-01-29 08:34:10|5519.9|5517.1|5520.8|5518|5520.8|5518|5519.9|5517.1|32
1611909260000|2021-01-29 08:34:20|5520.9|5518.1|5520.9|5518.1|5521.8|5519|5520.9|5518.1|115
1611909270000|2021-01-29 08:34:30|5520.8|5518|5520.9|5518.1|5521.4|5518.6|5518.9|5516.1|239
1611909280000|2021-01-29 08:34:40|5519.9|5517.1|5518.8|5516|5520.3|5517.5|5518.8|5516|15
1611909290000|2021-01-29 08:34:50|5519.3|5516.5|5517.9|5515.1|5519.3|5516.5|5517.9|5515.1|8
1611909300000|2021-01-29 08:35:00|5517.8|5515|5518.9|5516.1|5519.8|5517|5517.8|5515|105
1611909310000|2021-01-29 08:35:10|5518.8|5516|5518.9|5516.1|5519.8|5517|5518.8|5516|29
1611909320000|2021-01-29 08:35:20|5518.8|5516|5517.9|5515.1|5518.8|5516|5517.9|5515.1|25
1611909330000|2021-01-29 08:35:30|5517.8|5515|5514.9|5512.1|5517.8|5515|5514.8|5512|73
1611909340000|2021-01-29 08:35:40|5515.3|5512.5|5516.3|5513.5|5516.3|5513.5|5514.9|5512.1|27
1611909350000|2021-01-29 08:35:50|5516.4|5513.6|5516.9|5514.1|5517.3|5514.5|5515.4|5512.6|92
1611909360000|2021-01-29 08:36:00|5516.8|5514|5515.9|5513.1|5516.8|5514|5514.9|5512.1|96
1611909370000|2021-01-29 08:36:10|5515.8|5513|5517.3|5514.5|5517.3|5514.5|5514.9|5512.1|50
1611909380000|2021-01-29 08:36:20|5516.9|5514.1|5517.4|5514.6|5517.8|5515|5515.9|5513.1|56
1611909390000|2021-01-29 08:36:30|5516.9|5514.1|5516.9|5514.1|5517.4|5514.6|5516.9|5514.1|0
1611909400000|2021-01-29 08:36:40|5516.8|5514|5518.9|5516.1|5518.9|5516.1|5516.8|5514|57
1611909410000|2021-01-29 08:36:50|5519.3|5516.5|5519.3|5516.5|5519.3|5516.5|5519.3|5516.5|15
1611909420000|2021-01-29 08:37:00|5519.4|5516.6|5520.4|5517.6|5520.8|5518|5518.9|5516.1|11
1611909430000|2021-01-29 08:37:10|5520.8|5518|5521.4|5518.6|5521.8|5519|5520.8|5518|19
1611909440000|2021-01-29 08:37:20|5521.8|5519|5521.8|5519|5521.8|5519|5520.9|5518.1|35
1611909450000|2021-01-29 08:37:30|5521.4|5518.6|5520.9|5518.1|5521.8|5519|5520.9|5518.1|27
1611909460000|2021-01-29 08:37:40|5521.8|5519|5520.9|5518.1|5521.8|5519|5520.9|5518.1|32
1611909470000|2021-01-29 08:37:50|5521.4|5518.6|5520.9|5518.1|5521.4|5518.6|5520.9|5518.1|28
1611909480000|2021-01-29 08:38:00|5521.8|5519|5522.4|5519.6|5522.9|5520.1|5521.8|5519|32
1611909490000|2021-01-29 08:38:10|5521.9|5519.1|5521.9|5519.1|5522.3|5519.5|5521.8|5519|43
1611909500000|2021-01-29 08:38:20|5521.8|5519|5520.9|5518.1|5521.9|5519.1|5520.9|5518.1|8
1611909510000|2021-01-29 08:38:30|5521.4|5518.6|5520.9|5518.1|5521.4|5518.6|5520.9|5518.1|12
1611909520000|2021-01-29 08:38:40|5521.4|5518.6|5521.4|5518.6|5521.4|5518.6|5521.4|5518.6|13
1611909530000|2021-01-29 08:38:50|5521.8|5519|5524.9|5522.1|5524.9|5522.1|5521.8|5519|25
1611909540000|2021-01-29 08:39:00|5524.8|5522|5524.8|5522|5524.9|5522.1|5523.9|5521.1|129
1611909550000|2021-01-29 08:39:10|5524.9|5522.1|5524.9|5522.1|5524.9|5522.1|5523.9|5521.1|59
1611909560000|2021-01-29 08:39:20|||||||||5
1611909570000|2021-01-29 08:39:30|5524.8|5522|5524.9|5522.1|5524.9|5522.1|5524.8|5522|5
1611909580000|2021-01-29 08:39:40|||||||||47
1611909590000|2021-01-29 08:39:50|5524.8|5522|5524.8|5522|5524.8|5522|5524.8|5522|284
1611909600000|2021-01-29 08:40:00|5524.9|5522.1|5524.8|5522|5524.9|5522.1|5524.8|5522|128
1611909610000|2021-01-29 08:40:10|||||||||102
1611909620000|2021-01-29 08:40:20|5524.9|5522.1|5525.9|5523.1|5525.9|5523.1|5524.8|5522|170
1611909630000|2021-01-29 08:40:30|5525.8|5523|5525.8|5523|5525.8|5523|5525.8|5523|36
1611909640000|2021-01-29 08:40:40|5526.8|5524|5528.8|5526|5528.8|5526|5526.8|5524|42
1611909650000|2021-01-29 08:40:50|5529.3|5526.5|5529.8|5527|5529.8|5527|5528.8|5526|23
1611909660000|2021-01-29 08:41:00|5529.3|5526.5|5529.8|5527|5529.8|5527|5528.8|5526|46
1611909670000|2021-01-29 08:41:10|5529.3|5526.5|5529.8|5527|5529.8|5527|5528.8|5526|98
1611909680000|2021-01-29 08:41:20|5528.8|5526|5529.8|5527|5529.8|5527|5528.8|5526|51
1611909690000|2021-01-29 08:41:30|5528.8|5526|5529.8|5527|5529.8|5527|5528.8|5526|34
1611909700000|2021-01-29 08:41:40|5529.3|5526.5|5529.3|5526.5|5529.3|5526.5|5529.3|5526.5|24
1611909710000|2021-01-29 08:41:50|5529.8|5527|5529.8|5527|5529.8|5527|5529.8|5527|77
1611909720000|2021-01-29 08:42:00|5529.3|5526.5|5529.8|5527|5529.8|5527|5528.8|5526|27
1611909730000|2021-01-29 08:42:10|5528.8|5526|5530.8|5528|5530.8|5528|5528.8|5526|67
1611909740000|2021-01-29 08:42:20|5531.3|5528.5|5532.3|5529.5|5533.8|5531|5531.3|5528.5|77
1611909750000|2021-01-29 08:42:30|5532.8|5530|5532.3|5529.5|5532.8|5530|5531.8|5529|20
1611909760000|2021-01-29 08:42:40|5531.8|5529|5532.3|5529.5|5532.8|5530|5531.8|5529|2
1611909770000|2021-01-29 08:42:50|5531.9|5529.1|5531.3|5528.5|5531.9|5529.1|5529.8|5527|27
1611909780000|2021-01-29 08:43:00|5530.8|5528|5531.8|5529|5532.8|5530|5530.8|5528|52
1611909790000|2021-01-29 08:43:10|5532.3|5529.5|5531.8|5529|5532.8|5530|5531.3|5528.5|70
1611909800000|2021-01-29 08:43:20|5530.8|5528|5530.8|5528|5530.8|5528|5530.3|5527.5|31
1611909810000|2021-01-29 08:43:30|5530.3|5527.5|5531.8|5529|5532.8|5530|5529.8|5527|35
1611909820000|2021-01-29 08:43:40|5531.9|5529.1|5533.3|5530.5|5533.3|5530.5|5531.9|5529.1|57
1611909830000|2021-01-29 08:43:50|5532.9|5530.1|5532.8|5530|5532.9|5530.1|5532.8|5530|51
1611909840000|2021-01-29 08:44:00|5533.3|5530.5|5531.8|5529|5533.3|5530.5|5531.8|5529|41
1611909850000|2021-01-29 08:44:10|5530.8|5528|5531.8|5529|5531.8|5529|5530.8|5528|17
1611909860000|2021-01-29 08:44:20|5530.8|5528|5529.8|5527|5531.8|5529|5529.8|5527|45
1611909870000|2021-01-29 08:44:30|5530.8|5528|5530.8|5528|5530.8|5528|5530.3|5527.5|16
1611909880000|2021-01-29 08:44:40|5530.3|5527.5|5529.9|5527.1|5530.3|5527.5|5529.8|5527|52
1611909890000|2021-01-29 08:44:50|5530.8|5528|5528.8|5526|5531.8|5529|5528.8|5526|25
1611909900000|2021-01-29 08:45:00|5529.3|5526.5|5529.8|5527|5529.8|5527|5528.8|5526|24
1611909910000|2021-01-29 08:45:10|5529.3|5526.5|5529.8|5527|5529.8|5527|5529.3|5526.5|27
1611909920000|2021-01-29 08:45:20|5529.3|5526.5|5529.3|5526.5|5529.8|5527|5529.3|5526.5|9
1611909930000|2021-01-29 08:45:30|5529.8|5527|5531.8|5529|5532.8|5530|5529.8|5527|67
1611909940000|2021-01-29 08:45:40|5531.3|5528.5|5531.8|5529|5532.8|5530|5531.3|5528.5|34
1611909950000|2021-01-29 08:45:50|5532.3|5529.5|5532.8|5530|5532.8|5530|5532.3|5529.5|2
1611909960000|2021-01-29 08:46:00|5531.8|5529|5532.3|5529.5|5532.8|5530|5531.8|5529|23
1611909970000|2021-01-29 08:46:10|5532.8|5530|5532.8|5530|5532.8|5530|5532.3|5529.5|1
1611909980000|2021-01-29 08:46:20|5531.8|5529|5532.8|5530|5532.8|5530|5531.8|5529|2
1611909990000|2021-01-29 08:46:30|5532.3|5529.5|5534.8|5532|5534.8|5532|5532.3|5529.5|54
1611910010000|2021-01-29 08:46:50|5533.8|5531|5533.8|5531|5534.3|5531.5|5533.8|5531|8
1611910020000|2021-01-29 08:47:00|5534.3|5531.5|5534.3|5531.5|5534.8|5532|5533.8|5531|10
1611910030000|2021-01-29 08:47:10|5534.8|5532|5532.8|5530|5534.8|5532|5532.8|5530|40
1611910040000|2021-01-29 08:47:20|5531.9|5529.1|5529.8|5527|5531.9|5529.1|5529.8|5527|34
1611910050000|2021-01-29 08:47:30|5530.8|5528|5531.3|5528.5|5531.3|5528.5|5530.8|5528|24
1611910060000|2021-01-29 08:47:40|5531.8|5529|5531.3|5528.5|5531.8|5529|5530.8|5528|5
1611910070000|2021-01-29 08:47:50|5530.8|5528|5530.8|5528|5531.8|5529|5530.8|5528|6
1611910080000|2021-01-29 08:48:00|5531.3|5528.5|5532.3|5529.5|5532.8|5530|5531.3|5528.5|18
1611910090000|2021-01-29 08:48:10|5532.8|5530|5532.8|5530|5533.8|5531|5532.8|5530|7
1611910100000|2021-01-29 08:48:20|5531.8|5529|5532.3|5529.5|5532.3|5529.5|5531.8|5529|16
1611910110000|2021-01-29 08:48:30|5532.8|5530|5532.8|5530|5533.8|5531|5532.8|5530|86
1611910120000|2021-01-29 08:48:40|5532.3|5529.5|5532.8|5530|5532.8|5530|5531.8|5529|7
1611910130000|2021-01-29 08:48:50|5533.3|5530.5|5532.8|5530|5533.3|5530.5|5532.8|5530|8
1611910140000|2021-01-29 08:49:00|5533.8|5531|5532.8|5530|5533.8|5531|5532.8|5530|20
1611910150000|2021-01-29 08:49:10|||||||||5
1611910160000|2021-01-29 08:49:20|5531.8|5529|5531.8|5529|5531.8|5529|5530.8|5528|21
1611910170000|2021-01-29 08:49:30|||||||||2
1611910180000|2021-01-29 08:49:40|5532.3|5529.5|5532.3|5529.5|5532.3|5529.5|5532.3|5529.5|8
1611910190000|2021-01-29 08:49:50|5532.8|5530|5532.3|5529.5|5532.8|5530|5531.8|5529|1
1611910200000|2021-01-29 08:50:00|5532.8|5530|5532.8|5530|5533.3|5530.5|5532.3|5529.5|17
1611910210000|2021-01-29 08:50:10|5532.3|5529.5|5531.3|5528.5|5532.3|5529.5|5531.3|5528.5|37
1611910220000|2021-01-29 08:50:20|5530.8|5528|5531.8|5529|5531.8|5529|5530.8|5528|4
1611910230000|2021-01-29 08:50:30|5530.8|5528|5531.3|5528.5|5531.8|5529|5530.8|5528|9
1611910240000|2021-01-29 08:50:40|5531.8|5529|5532.8|5530|5533.8|5531|5531.8|5529|20
1611910250000|2021-01-29 08:50:50|5533.3|5530.5|5532.8|5530|5533.8|5531|5532.8|5530|3
1611910260000|2021-01-29 08:51:00|5533.3|5530.5|5533.3|5530.5|5533.8|5531|5532.8|5530|18
1611910270000|2021-01-29 08:51:10|5532.8|5530|5532.8|5530|5532.8|5530|5532.8|5530|0
1611910280000|2021-01-29 08:51:20|5532.3|5529.5|5531.8|5529|5532.3|5529.5|5530.8|5528|9
1611910290000|2021-01-29 08:51:30|5532.8|5530|5532.8|5530|5533.3|5530.5|5532.8|5530|4
1611910300000|2021-01-29 08:51:40|5532.3|5529.5|5531.8|5529|5532.3|5529.5|5531.8|5529|16
1611910310000|2021-01-29 08:51:50|5532.8|5530|5531.8|5529|5532.8|5530|5531.8|5529|13
1611910320000|2021-01-29 08:52:00|5532.3|5529.5|5532.8|5530|5532.8|5530|5531.8|5529|32
1611910330000|2021-01-29 08:52:10|5532.3|5529.5|5532.8|5530|5532.8|5530|5532.3|5529.5|2
1611910340000|2021-01-29 08:52:20|5531.8|5529|5531.3|5528.5|5531.8|5529|5530.8|5528|18
1611910350000|2021-01-29 08:52:30|5530.8|5528|5530.8|5528|5531.8|5529|5530.8|5528|3
1611910360000|2021-01-29 08:52:40|5531.3|5528.5|5530.8|5528|5531.3|5528.5|5530.8|5528|21
1611910370000|2021-01-29 08:52:50|5528.9|5526.1|5529.3|5526.5|5529.3|5526.5|5528.8|5526|25
1611910380000|2021-01-29 08:53:00|5529.8|5527|5528.8|5526|5529.8|5527|5528.8|5526|3
1611910390000|2021-01-29 08:53:10|5529.3|5526.5|5529.8|5527|5529.8|5527|5529.3|5526.5|8
1611910400000|2021-01-29 08:53:20|5528.8|5526|5528.8|5526|5528.8|5526|5528.8|5526|262
1611910410000|2021-01-29 08:53:30|||||||||1
1611910420000|2021-01-29 08:53:40|5526.8|5524|5525.8|5523|5527.3|5524.5|5525.8|5523|86
1611910430000|2021-01-29 08:53:50|5526.3|5523.5|5526.8|5524|5526.8|5524|5525.8|5523|21
1611910440000|2021-01-29 08:54:00|5527.8|5525|5526.8|5524|5527.8|5525|5526.8|5524|19
1611910450000|2021-01-29 08:54:10|5527.8|5525|5527.3|5524.5|5527.8|5525|5527.3|5524.5|23
1611910460000|2021-01-29 08:54:20|5527.8|5525|5527.8|5525|5528.3|5525.5|5527.8|5525|19
1611910470000|2021-01-29 08:54:30|5528.3|5525.5|5528.3|5525.5|5528.3|5525.5|5527.8|5525|1
1611910480000|2021-01-29 08:54:40|5527.8|5525|5528.8|5526|5528.8|5526|5527.8|5525|8
1611910490000|2021-01-29 08:54:50|||||||||19
1611910510000|2021-01-29 08:55:10|||||||||4
1611910520000|2021-01-29 08:55:20|5529.3|5526.5|5529.8|5527|5529.8|5527|5528.8|5526|36
1611910530000|2021-01-29 08:55:30|5530.3|5527.5|5531.8|5529|5531.8|5529|5530.3|5527.5|41
1611910540000|2021-01-29 08:55:40|5531.3|5528.5|5531.8|5529|5531.8|5529|5531.3|5528.5|18
1611910550000|2021-01-29 08:55:50|5531.3|5528.5|5531.3|5528.5|5531.8|5529|5531.3|5528.5|56
1611910560000|2021-01-29 08:56:00|5531.8|5529|5531.3|5528.5|5531.8|5529|5531.3|5528.5|2
1611910570000|2021-01-29 08:56:10|5530.8|5528|5530.8|5528|5531.3|5528.5|5530.3|5527.5|20
1611910580000|2021-01-29 08:56:20|5531.3|5528.5|5530.8|5528|5531.8|5529|5530.8|5528|11
1611910590000|2021-01-29 08:56:30|5530.3|5527.5|5531.3|5528.5|5531.8|5529|5530.3|5527.5|115
1611910600000|2021-01-29 08:56:40|5530.8|5528|5531.8|5529|5531.8|5529|5530.8|5528|4
1611910610000|2021-01-29 08:56:50|||||||||4
1611910620000|2021-01-29 08:57:00|5532.3|5529.5|5534.8|5532|5534.8|5532|5532.3|5529.5|47
1611910630000|2021-01-29 08:57:10|5535.3|5532.5|5536.3|5533.5|5537.3|5534.5|5534.8|5532|31
1611910640000|2021-01-29 08:57:20|5535.8|5533|5535.8|5533|5536.8|5534|5535.8|5533|8
1611910650000|2021-01-29 08:57:30|5534.8|5532|5534.3|5531.5|5535.3|5532.5|5534.3|5531.5|34
1611910660000|2021-01-29 08:57:40|5535.3|5532.5|5534.8|5532|5535.8|5533|5534.8|5532|2
1611910670000|2021-01-29 08:57:50|5535.3|5532.5|5534.8|5532|5535.3|5532.5|5534.8|5532|3
1611910680000|2021-01-29 08:58:00|5533.8|5531|5533.8|5531|5534.8|5532|5533.8|5531|16
1611910690000|2021-01-29 08:58:10|5532.8|5530|5531.8|5529|5532.8|5530|5531.3|5528.5|11
1611910700000|2021-01-29 08:58:20|5532.3|5529.5|5534.3|5531.5|5534.3|5531.5|5532.3|5529.5|30
1611910710000|2021-01-29 08:58:30|5533.8|5531|5533.3|5530.5|5533.8|5531|5533.3|5530.5|9
1611910720000|2021-01-29 08:58:40|5532.8|5530|5532.8|5530|5532.8|5530|5532.3|5529.5|108
1611910730000|2021-01-29 08:58:50|5531.8|5529|5532.8|5530|5532.8|5530|5531.8|5529|6
1611910740000|2021-01-29 08:59:00|||||||||5
1611910750000|2021-01-29 08:59:10|5533.7|5530.9|5535.3|5532.5|5536.3|5533.5|5533.7|5530.9|52
1611910760000|2021-01-29 08:59:20|5534.8|5532|5538.3|5535.5|5541.9|5537|5534.3|5531.5|575
1611910770000|2021-01-29 08:59:30|5538.8|5536|5538.3|5535.5|5538.8|5536|5537.8|5535|20
1611910780000|2021-01-29 08:59:40|5537.3|5534.5|5536.8|5534|5537.8|5535|5536.8|5534|69
1611910790000|2021-01-29 08:59:50|5537.8|5535|5537.8|5535|5539.8|5537|5537.8|5535|49
1611910800000|2021-01-29 09:00:00|5538.8|5536|5539.3|5536.5|5539.8|5537|5537.3|5534.5|125
1611910810000|2021-01-29 09:00:10|5539.8|5537|5536.8|5534|5539.8|5537|5534.8|5532|118
1611910820000|2021-01-29 09:00:20|5535.8|5533|5539.8|5537|5539.8|5537|5535.8|5533|266
1611910830000|2021-01-29 09:00:30|||||||||99
1611910840000|2021-01-29 09:00:40|5539.3|5536.5|5539.3|5536.5|5539.8|5537|5538.8|5536|81
1611910850000|2021-01-29 09:00:50|5538.8|5536|5538.8|5536|5539.8|5537|5538.8|5536|95
1611910860000|2021-01-29 09:01:00|5539.3|5536.5|5539.3|5536.5|5539.3|5536.5|5538.8|5536|8
1611910870000|2021-01-29 09:01:10|5538.8|5536|5538.8|5536|5538.8|5536|5537.8|5535|19
1611910880000|2021-01-29 09:01:20|5538.3|5535.5|5538.8|5536|5538.8|5536|5537.8|5535|37
1611910890000|2021-01-29 09:01:30|5538.3|5535.5|5538.8|5536|5538.8|5536|5538.3|5535.5|31
1611910900000|2021-01-29 09:01:40|||||||||17
1611910910000|2021-01-29 09:01:50|5539.7|5536.9|5539.8|5537|5539.8|5537|5539.7|5536.9|12
1611910920000|2021-01-29 09:02:00|5538.8|5536|5539.3|5536.5|5539.8|5537|5538.8|5536|15
1611910930000|2021-01-29 09:02:10|5539.8|5537|5538.8|5536|5539.8|5537|5538.8|5536|34
1611910940000|2021-01-29 09:02:20|5537.8|5535|5537.8|5535|5537.8|5535|5537.8|5535|44
1611910950000|2021-01-29 09:02:30|5536.8|5534|5537.8|5535|5537.8|5535|5536.8|5534|113
1611910960000|2021-01-29 09:02:40|5536.8|5534|5536.3|5533.5|5536.8|5534|5535.8|5533|23
1611910970000|2021-01-29 09:02:50|5535.8|5533|5535.8|5533|5536.8|5534|5535.8|5533|14
1611910980000|2021-01-29 09:03:00|5536.3|5533.5|5536.8|5534|5536.8|5534|5536.3|5533.5|60
1611910990000|2021-01-29 09:03:10|5536.3|5533.5|5536.8|5534|5536.8|5534|5535.8|5533|121
1611911000000|2021-01-29 09:03:20|5535.8|5533|5534.8|5532|5535.8|5533|5534.8|5532|96
1611911010000|2021-01-29 09:03:30|5535.3|5532.5|5534.8|5532|5535.3|5532.5|5534.8|5532|5
1611911020000|2021-01-29 09:03:40|5533.8|5531|5535.8|5533|5536.3|5533.5|5533.8|5531|28
1611911030000|2021-01-29 09:03:50|5534.8|5532|5533.8|5531|5534.8|5532|5533.8|5531|25
1611911040000|2021-01-29 09:04:00|5534.3|5531.5|5536.3|5533.5|5536.3|5533.5|5534.3|5531.5|29
1611911050000|2021-01-29 09:04:10|5536.8|5534|5536.8|5534|5537.8|5535|5536.8|5534|9
1611911060000|2021-01-29 09:04:20|5536.3|5533.5|5537.3|5534.5|5537.8|5535|5535.8|5533|7
1611911070000|2021-01-29 09:04:30|5536.8|5534|5537.8|5535|5537.8|5535|5536.8|5534|6
1611911080000|2021-01-29 09:04:40|5537.3|5534.5|5536.8|5534|5537.3|5534.5|5536.8|5534|6
1611911090000|2021-01-29 09:04:50|5536.3|5533.5|5535.3|5532.5|5536.3|5533.5|5534.8|5532|7
1611911100000|2021-01-29 09:05:00|5535.8|5533|5533.3|5530.5|5535.8|5533|5533.3|5530.5|16
1611911110000|2021-01-29 09:05:10|5533.8|5531|5533.8|5531|5533.8|5531|5533.3|5530.5|25
1611911120000|2021-01-29 09:05:20|||||||||39
1611911130000|2021-01-29 09:05:30|||||||||29
1611911140000|2021-01-29 09:05:40|5535.2|5532.4|5534.8|5532|5535.8|5533|5534.8|5532|37
1611911160000|2021-01-29 09:06:00|5535.8|5533|5535.8|5533|5536.8|5534|5535.8|5533|24
1611911170000|2021-01-29 09:06:10|5536.3|5533.5|5535.8|5533|5536.3|5533.5|5535.3|5532.5|7
1611911180000|2021-01-29 09:06:20|5535.3|5532.5|5537.8|5535|5537.8|5535|5535.3|5532.5|11
1611911190000|2021-01-29 09:06:30|5537.3|5534.5|5536.8|5534|5537.3|5534.5|5536.8|5534|2
1611911200000|2021-01-29 09:06:40|5537.3|5534.5|5537.8|5535|5537.8|5535|5537.3|5534.5|25
1611911210000|2021-01-29 09:06:50|5538.7|5535.9|5538.8|5536|5539.8|5537|5538.3|5535.5|36
1611911220000|2021-01-29 09:07:00|5539.3|5536.5|5539.8|5537|5539.8|5537|5538.8|5536|63
1611911230000|2021-01-29 09:07:10|5540.8|5538|5542.8|5540|5542.8|5540|5540.8|5538|100
1611911240000|2021-01-29 09:07:20|5543.7|5540.9|5542.8|5540|5544.8|5542|5542.8|5540|56
1611911250000|2021-01-29 09:07:30|5543.3|5540.5|5543.8|5541|5543.8|5541|5543.3|5540.5|18
1611911260000|2021-01-29 09:07:40|5543.3|5540.5|5544.8|5542|5544.8|5542|5542.8|5540|79
1611911270000|2021-01-29 09:07:50|5544.3|5541.5|5543.8|5541|5544.8|5542|5543.3|5540.5|16
1611911280000|2021-01-29 09:08:00|5543.3|5540.5|5544.3|5541.5|5544.8|5542|5542.8|5540|53
1611911290000|2021-01-29 09:08:10|5544.8|5542|5544.8|5542|5544.8|5542|5544.3|5541.5|75
1611911300000|2021-01-29 09:08:20|||||||||56
1611911310000|2021-01-29 09:08:30|5542.9|5540.1|5542.8|5540|5543.3|5540.5|5542.8|5540|39
1611911320000|2021-01-29 09:08:40|5542.3|5539.5|5541.8|5539|5542.3|5539.5|5540.8|5538|33
1611911330000|2021-01-29 09:08:50|5541.3|5538.5|5545.8|5543|5545.8|5543|5541.3|5538.5|104
1611911340000|2021-01-29 09:09:00|5545.7|5542.9|5544.8|5542|5545.8|5543|5544.8|5542|72
1611911350000|2021-01-29 09:09:10|5542.8|5540|5543.3|5540.5|5543.8|5541|5542.8|5540|137
1611911360000|2021-01-29 09:09:20|5543.7|5540.9|5543.3|5540.5|5543.8|5541|5543.3|5540.5|16
1611911370000|2021-01-29 09:09:30|5542.8|5540|5542.8|5540|5543.8|5541|5542.8|5540|9
1611911380000|2021-01-29 09:09:40|5544.8|5542|5544.3|5541.5|5544.8|5542|5544.3|5541.5|40
1611911390000|2021-01-29 09:09:50|5543.8|5541|5542.8|5540|5543.8|5541|5542.8|5540|1
1611911400000|2021-01-29 09:10:00|||||||||5
1611911410000|2021-01-29 09:10:10|5541.8|5539|5542.3|5539.5|5542.8|5540|5540.8|5538|39
1611911420000|2021-01-29 09:10:20|5542.8|5540|5542.3|5539.5|5542.8|5540|5542.3|5539.5|4
1611911430000|2021-01-29 09:10:30|5542.8|5540|5544.3|5541.5|5544.8|5542|5542.3|5539.5|21
1611911440000|2021-01-29 09:10:40|5543.8|5541|5543.3|5540.5|5543.8|5541|5542.8|5540|21
1611911450000|2021-01-29 09:10:50|5542.8|5540|5542.3|5539.5|5542.8|5540|5541.8|5539|4
1611911460000|2021-01-29 09:11:00|5542.7|5539.9|5541.8|5539|5543.3|5540.5|5541.8|5539|32
1611911470000|2021-01-29 09:11:10|5541.3|5538.5|5540.8|5538|5541.3|5538.5|5540.8|5538|7
1611911480000|2021-01-29 09:11:20|5541.3|5538.5|5540.8|5538|5541.3|5538.5|5540.8|5538|2
1611911490000|2021-01-29 09:11:30|5540.3|5537.5|5539.8|5537|5540.3|5537.5|5539.8|5537|6
1611911500000|2021-01-29 09:11:40|5539.3|5536.5|5539.8|5537|5539.8|5537|5539.3|5536.5|16
1611911510000|2021-01-29 09:11:50|5539.3|5536.5|5538.8|5536|5539.3|5536.5|5538.3|5535.5|6
1611911520000|2021-01-29 09:12:00|5537.8|5535|5537.8|5535|5538.8|5536|5537.8|5535|18
1611911530000|2021-01-29 09:12:10|5538.3|5535.5|5541.8|5539|5542.8|5540|5538.3|5535.5|66
1611911540000|2021-01-29 09:12:20|5541.3|5538.5|5540.8|5538|5541.3|5538.5|5540.8|5538|12
1611911550000|2021-01-29 09:12:30|5541.3|5538.5|5540.8|5538|5541.8|5539|5540.8|5538|1
1611911560000|2021-01-29 09:12:40|5539.8|5537|5539.8|5537|5539.8|5537|5539.8|5537|24
1611911570000|2021-01-29 09:12:50|5540.8|5538|5542.3|5539.5|5542.3|5539.5|5540.8|5538|13
1611911580000|2021-01-29 09:13:00|5541.8|5539|5542.3|5539.5|5542.8|5540|5541.8|5539|6
1611911590000|2021-01-29 09:13:10|5541.8|5539|5541.8|5539|5542.3|5539.5|5541.8|5539|3
1611911600000|2021-01-29 09:13:20|||||||||6
1611911610000|2021-01-29 09:13:30|5541.3|5538.5|5539.8|5537|5541.8|5539|5539.8|5537|2
1611911620000|2021-01-29 09:13:40|5539.3|5536.5|5538.8|5536|5539.3|5536.5|5538.8|5536|5
1611911630000|2021-01-29 09:13:50|5539.3|5536.5|5540.3|5537.5|5540.3|5537.5|5539.3|5536.5|18
1611911640000|2021-01-29 09:14:00|5539.8|5537|5539.8|5537|5539.8|5537|5539.8|5537|2
1611911650000|2021-01-29 09:14:10|5539.3|5536.5|5538.8|5536|5539.8|5537|5538.8|5536|37
1611911660000|2021-01-29 09:14:20|5539.3|5536.5|5539.3|5536.5|5539.3|5536.5|5539.3|5536.5|7
1611911670000|2021-01-29 09:14:30|5539.8|5537|5539.3|5536.5|5540.8|5538|5539.3|5536.5|8
1611911680000|2021-01-29 09:14:40|5538.8|5536|5538.8|5536|5538.8|5536|5538.3|5535.5|12
1611911690000|2021-01-29 09:14:50|||||||||1
1611911700000|2021-01-29 09:15:00|5539.7|5536.9|5538.8|5536|5539.8|5537|5538.8|5536|4
1611911710000|2021-01-29 09:15:10|5539.3|5536.5|5539.3|5536.5|5539.3|5536.5|5538.8|5536|37
1611911720000|2021-01-29 09:15:20|5538.8|5536|5539.3|5536.5|5539.8|5537|5538.8|5536|0
1611911730000|2021-01-29 09:15:30|5539.8|5537|5539.3|5536.5|5540.3|5537.5|5539.3|5536.5|3
1611911740000|2021-01-29 09:15:40|5539.8|5537|5539.3|5536.5|5539.8|5537|5539.3|5536.5|1
1611911750000|2021-01-29 09:15:50|5538.8|5536|5539.3|5536.5|5539.8|5537|5538.8|5536|2
1611911760000|2021-01-29 09:16:00|5538.8|5536|5538.8|5536|5540.8|5538|5538.8|5536|26
1611911770000|2021-01-29 09:16:10|5539.8|5537|5539.3|5536.5|5539.8|5537|5538.8|5536|31
1611911780000|2021-01-29 09:16:20|5539.7|5536.9|5539.3|5536.5|5539.8|5537|5538.8|5536|9
1611911790000|2021-01-29 09:16:30|5538.8|5536|5536.8|5534|5538.8|5536|5536.8|5534|12
1611911800000|2021-01-29 09:16:40|5537.2|5534.4|5536.8|5534|5537.2|5534.4|5535.8|5533|41
1611911810000|2021-01-29 09:16:50|5535.8|5533|5536.8|5534|5536.8|5534|5535.8|5533|48
1611911820000|2021-01-29 09:17:00|5536.3|5533.5|5536.8|5534|5536.8|5534|5535.8|5533|17
1611911830000|2021-01-29 09:17:10|5535.8|5533|5536.8|5534|5536.8|5534|5535.8|5533|58
1611911840000|2021-01-29 09:17:20|5536.3|5533.5|5534.8|5532|5536.3|5533.5|5534.8|5532|208
1611911850000|2021-01-29 09:17:30|5533.8|5531|5533.8|5531|5534.8|5532|5533.8|5531|17
1611911860000|2021-01-29 09:17:40|5532.8|5530|5533.3|5530.5|5533.3|5530.5|5532.8|5530|11
1611911870000|2021-01-29 09:17:50|5532.8|5530|5530.8|5528|5532.8|5530|5530.3|5527.5|66
1611911880000|2021-01-29 09:18:00|5529.8|5527|5528.8|5526|5530.8|5528|5528.8|5526|41
1611911890000|2021-01-29 09:18:10|5528.3|5525.5|5528.8|5526|5528.8|5526|5527.8|5525|80
1611911900000|2021-01-29 09:18:20|5529.3|5526.5|5529.3|5526.5|5529.8|5527|5528.8|5526|24
1611911910000|2021-01-29 09:18:30|5529.8|5527|5528.8|5526|5529.8|5527|5528.8|5526|4
1611911920000|2021-01-29 09:18:40|5529.3|5526.5|5528.8|5526|5529.3|5526.5|5528.8|5526|28
1611911930000|2021-01-29 09:18:50|5529.3|5526.5|5527.8|5525|5529.3|5526.5|5527.8|5525|3
1611911940000|2021-01-29 09:19:00|5526.8|5524|5527.3|5524.5|5527.8|5525|5526.8|5524|23
1611911950000|2021-01-29 09:19:10|5526.8|5524|5527.8|5525|5527.8|5525|5526.8|5524|5
1611911960000|2021-01-29 09:19:20|5527.3|5524.5|5527.8|5525|5527.8|5525|5526.8|5524|16
1611911970000|2021-01-29 09:19:30|5528.3|5525.5|5527.8|5525|5528.3|5525.5|5527.8|5525|65
1611911980000|2021-01-29 09:19:40|5528.3|5525.5|5527.8|5525|5528.3|5525.5|5527.8|5525|1
1611911990000|2021-01-29 09:19:50|5528.3|5525.5|5527.3|5524.5|5528.3|5525.5|5526.8|5524|10
1611912000000|2021-01-29 09:20:00|5527.8|5525|5526.3|5523.5|5527.8|5525|5525.8|5523|19
1611912010000|2021-01-29 09:20:10|5526.8|5524|5527.8|5525|5527.8|5525|5526.8|5524|44
1611912020000|2021-01-29 09:20:20|5528.3|5525.5|5528.8|5526|5528.8|5526|5528.3|5525.5|21
1611912030000|2021-01-29 09:20:30|5528.3|5525.5|5527.3|5524.5|5528.3|5525.5|5527.3|5524.5|4
1611912040000|2021-01-29 09:20:40|5526.8|5524|5527.8|5525|5527.8|5525|5526.8|5524|4
1611912050000|2021-01-29 09:20:50|5526.8|5524|5525.8|5523|5526.8|5524|5525.8|5523|19
1611912060000|2021-01-29 09:21:00|5526.3|5523.5|5525.8|5523|5526.3|5523.5|5525.8|5523|8
1611912070000|2021-01-29 09:21:10|5526.3|5523.5|5527.3|5524.5|5527.8|5525|5526.3|5523.5|9
1611912080000|2021-01-29 09:21:20|5527.8|5525|5526.8|5524|5527.8|5525|5526.8|5524|5
1611912090000|2021-01-29 09:21:30|5526.3|5523.5|5526.3|5523.5|5526.3|5523.5|5525.8|5523|12
1611912100000|2021-01-29 09:21:40|5526.8|5524|5524.8|5522|5526.8|5524|5524.8|5522|224
1611912110000|2021-01-29 09:21:50|5525.3|5522.5|5524.8|5522|5525.3|5522.5|5524.8|5522|1
1611912120000|2021-01-29 09:22:00|5525.7|5522.9|5525.8|5523|5525.8|5523|5525.7|5522.9|41
1611912130000|2021-01-29 09:22:10|||||||||2
1611912140000|2021-01-29 09:22:20|5524.8|5522|5524.8|5522|5524.8|5522|5524.8|5522|62
1611912150000|2021-01-29 09:22:30|5523.8|5521|5524.3|5521.5|5524.3|5521.5|5523.3|5520.5|526
1611912160000|2021-01-29 09:22:40|5523.8|5521|5521.9|5519.1|5523.8|5521|5521.8|5519|270
1611912170000|2021-01-29 09:22:50|5522.3|5519.5|5521.3|5518.5|5522.3|5519.5|5521.3|5518.5|24
1611912180000|2021-01-29 09:23:00|5521.8|5519|5521.8|5519|5521.8|5519|5521.8|5519|1
1611912190000|2021-01-29 09:23:10|5521.3|5518.5|5523.4|5520.6|5524.3|5521.5|5521.3|5518.5|73
1611912200000|2021-01-29 09:23:20|5523.8|5521|5524.8|5522|5524.8|5522|5522.8|5520|9
1611912210000|2021-01-29 09:23:30|5523.9|5521.1|5523.9|5521.1|5523.9|5521.1|5523.9|5521.1|10
1611912220000|2021-01-29 09:23:40|5524.8|5522|5525.3|5522.5|5525.8|5523|5524.3|5521.5|11
1611912230000|2021-01-29 09:23:50|5524.9|5522.1|5523.8|5521|5524.9|5522.1|5523.8|5521|39
1611912240000|2021-01-29 09:24:00|5523.4|5520.6|5523.8|5521|5523.8|5521|5522.8|5520|15
1611912250000|2021-01-29 09:24:10|5523.4|5520.6|5524.9|5522.1|5524.9|5522.1|5523.4|5520.6|8
1611912260000|2021-01-29 09:24:20|5524.8|5522|5526.3|5523.5|5526.4|5523.6|5523.9|5521.1|6
1611912270000|2021-01-29 09:24:30|5526.4|5523.6|5527.3|5524.5|5527.3|5524.5|5525.9|5523.1|5
1611912280000|2021-01-29 09:24:40|5526.9|5524.1|5528.3|5525.5|5528.3|5525.5|5526.9|5524.1|5
1611912290000|2021-01-29 09:24:50|5528.9|5526.1|5528.8|5526|5529.8|5527|5528.8|5526|12
1611912300000|2021-01-29 09:25:00|5528.9|5526.1|5527.9|5525.1|5528.9|5526.1|5527.9|5525.1|3
1611912310000|2021-01-29 09:25:10|5528.3|5525.5|5528.4|5525.6|5528.8|5526|5527.8|5525|9
1611912320000|2021-01-29 09:25:20|5528.8|5526|5530.8|5528|5530.8|5528|5528.8|5526|65
1611912330000|2021-01-29 09:25:30|5530.9|5528.1|5531.8|5529|5532.8|5530|5529.8|5527|351
1611912340000|2021-01-29 09:25:40|5531.3|5528.5|5531.3|5528.5|5531.8|5529|5530.8|5528|12
1611912350000|2021-01-29 09:25:50|5530.9|5528.1|5530.4|5527.6|5531.3|5528.5|5529.8|5527|9
1611912360000|2021-01-29 09:26:00|5530.3|5527.5|5530.4|5527.6|5530.8|5528|5530.3|5527.5|1
1611912370000|2021-01-29 09:26:10|5529.8|5527|5530.9|5528.1|5531.3|5528.5|5529.8|5527|28
1611912380000|2021-01-29 09:26:20|5530.8|5528|5531.8|5529|5531.8|5529|5530.3|5527.5|4
1611912390000|2021-01-29 09:26:30|5531.3|5528.5|5530.8|5528|5531.3|5528.5|5530.8|5528|4
1611912400000|2021-01-29 09:26:40|5530.4|5527.6|5530.8|5528|5530.8|5528|5530.3|5527.5|4
1611912410000|2021-01-29 09:26:50|5530.3|5527.5|5529.8|5527|5530.3|5527.5|5529.8|5527|0
1611912420000|2021-01-29 09:27:00|5529.9|5527.1|5530.8|5528|5531.8|5529|5529.9|5527.1|9
1611912430000|2021-01-29 09:27:10|5530.9|5528.1|5531.3|5528.5|5531.8|5529|5530.8|5528|6
1611912440000|2021-01-29 09:27:20|5530.8|5528|5532.8|5530|5532.8|5530|5530.8|5528|4
1611912450000|2021-01-29 09:27:30|5533.3|5530.5|5533.8|5531|5533.8|5531|5533.3|5530.5|7
1611912460000|2021-01-29 09:27:40|5533.9|5531.1|5533.8|5531|5535.3|5532.5|5533.8|5531|9
1611912470000|2021-01-29 09:27:50|5534.3|5531.5|5533.3|5530.5|5534.3|5531.5|5533.3|5530.5|4
1611912480000|2021-01-29 09:28:00|5533.8|5531|5534.8|5532|5534.8|5532|5533.3|5530.5|12
1611912490000|2021-01-29 09:28:10|5534.9|5532.1|5534.8|5532|5534.9|5532.1|5534.8|5532|9
1611912500000|2021-01-29 09:28:20|5534.4|5531.6|5534.8|5532|5534.8|5532|5534.3|5531.5|32
1611912510000|2021-01-29 09:28:30|5535.8|5533|5536.3|5533.5|5536.8|5534|5535.8|5533|21
1611912520000|2021-01-29 09:28:40|5536.8|5534|5535.3|5532.5|5536.8|5534|5535.3|5532.5|16
1611912530000|2021-01-29 09:28:50|5535.8|5533|5534.9|5532.1|5535.9|5533.1|5534.9|5532.1|21
1611912540000|2021-01-29 09:29:00|5534.8|5532|5533.4|5530.6|5534.8|5532|5532.8|5530|35
1611912550000|2021-01-29 09:29:10|5533.8|5531|5533.8|5531|5533.8|5531|5533.3|5530.5|8
1611912560000|2021-01-29 09:29:20|5533.9|5531.1|5535.3|5532.5|5535.3|5532.5|5533.4|5530.6|30
1611912570000|2021-01-29 09:29:30|5535.8|5533|5535.8|5533|5536.8|5534|5534.9|5532.1|34
1611912580000|2021-01-29 09:29:40|5535.3|5532.5|5535.8|5533|5535.8|5533|5534.9|5532.1|20
1611912590000|2021-01-29 09:29:50|5535.3|5532.5|5535.8|5533|5535.8|5533|5535.3|5532.5|0
1611912600000|2021-01-29 09:30:00|5535.3|5532.5|5534.3|5531.5|5535.3|5532.5|5533.8|5531|10
1611912610000|2021-01-29 09:30:10|5533.9|5531.1|5533.3|5530.5|5533.9|5531.1|5532.9|5530.1|5
1611912620000|2021-01-29 09:30:20|5532.9|5530.1|5532.3|5529.5|5532.9|5530.1|5531.9|5529.1|4
1611912630000|2021-01-29 09:30:30|5532.8|5530|5533.8|5531|5533.8|5531|5532.8|5530|3
1611912640000|2021-01-29 09:30:40|5534.3|5531.5|5534.3|5531.5|5534.3|5531.5|5534.3|5531.5|2
1611912650000|2021-01-29 09:30:50|5534.8|5532|5532.9|5530.1|5534.8|5532|5532.9|5530.1|105
1611912660000|2021-01-29 09:31:00|5534.8|5532|5533.8|5531|5534.8|5532|5533.8|5531|11
1611912670000|2021-01-29 09:31:10|5532.8|5530|5531.8|5529|5532.8|5530|5531.8|5529|73
1611912680000|2021-01-29 09:31:20|5530.9|5528.1|5532.3|5529.5|5532.3|5529.5|5530.9|5528.1|24
1611912690000|2021-01-29 09:31:30|5532.8|5530|5532.9|5530.1|5532.9|5530.1|5532.4|5529.6|6
1611912700000|2021-01-29 09:31:40|5531.9|5529.1|5531.8|5529|5532.8|5530|5531.8|5529|3
1611912710000|2021-01-29 09:31:50|5530.9|5528.1|5534.3|5531.5|5534.8|5532|5530.9|5528.1|714
1611912720000|2021-01-29 09:32:00|5533.8|5531|5533.4|5530.6|5534.3|5531.5|5533.4|5530.6|4
1611912730000|2021-01-29 09:32:10|5532.9|5530.1|5533.3|5530.5|5533.3|5530.5|5532.9|5530.1|3
1611912740000|2021-01-29 09:32:20|5533.8|5531|5536.8|5534|5536.8|5534|5533.8|5531|44
1611912750000|2021-01-29 09:32:30|5535.8|5533|5536.8|5534|5536.8|5534|5534.9|5532.1|87
1611912760000|2021-01-29 09:32:40|5538.8|5536|5538.8|5536|5539.3|5536.5|5537.8|5535|122
1611912770000|2021-01-29 09:32:50|5538.3|5535.5|5538.8|5536|5538.8|5536|5537.8|5535|6
1611912780000|2021-01-29 09:33:00|5538.3|5535.5|5537.8|5535|5538.3|5535.5|5537.8|5535|8
1611912790000|2021-01-29 09:33:10|5538.3|5535.5|5538.8|5536|5538.8|5536|5537.8|5535|27
1611912800000|2021-01-29 09:33:20|5538.3|5535.5|5537.8|5535|5538.8|5536|5537.3|5534.5|9
1611912810000|2021-01-29 09:33:30|5537.4|5534.6|5537.8|5535|5537.8|5535|5537.3|5534.5|5
1611912820000|2021-01-29 09:33:40|5536.9|5534.1|5537.3|5534.5|5537.8|5535|5536.9|5534.1|16
1611912830000|2021-01-29 09:33:50|5537.8|5535|5537.8|5535|5537.8|5535|5537.3|5534.5|8
1611912840000|2021-01-29 09:34:00|5537.9|5535.1|5538.8|5536|5538.8|5536|5537.9|5535.1|8
1611912850000|2021-01-29 09:34:10|5538.9|5536.1|5540.8|5538|5541.8|5539|5538.9|5536.1|56
1611912860000|2021-01-29 09:34:20|5540.3|5537.5|5540.8|5538|5540.8|5538|5539.8|5537|11
1611912870000|2021-01-29 09:34:30|5541.3|5538.5|5540.8|5538|5541.8|5539|5540.8|5538|27
1611912880000|2021-01-29 09:34:40|5541.3|5538.5|5540.8|5538|5541.3|5538.5|5540.8|5538|40
1611912890000|2021-01-29 09:34:50|5541.3|5538.5|5541.3|5538.5|5541.3|5538.5|5541.3|5538.5|4
1611912900000|2021-01-29 09:35:00|5541.8|5539|5541.8|5539|5541.8|5539|5541.3|5538.5|23
1611912910000|2021-01-29 09:35:10|5542.3|5539.5|5544.8|5542|5544.8|5542|5542.3|5539.5|40
1611912920000|2021-01-29 09:35:20|5544.3|5541.5|5544.3|5541.5|5544.8|5542|5543.8|5541|12
1611912930000|2021-01-29 09:35:30|5544.8|5542|5544.8|5542|5545.8|5543|5544.8|5542|48
1611912940000|2021-01-29 09:35:40|5545.3|5542.5|5544.9|5542.1|5545.3|5542.5|5544.8|5542|2
1611912950000|2021-01-29 09:35:50|5544.8|5542|5546.8|5544|5546.8|5544|5544.8|5542|30
1611912960000|2021-01-29 09:36:00|5547.8|5545|5546.9|5544.1|5548.8|5546|5546.9|5544.1|128
1611912970000|2021-01-29 09:36:10|5546.8|5544|5547.3|5544.5|5547.8|5545|5546.8|5544|9
1611912980000|2021-01-29 09:36:20|5547.8|5545|5546.8|5544|5547.8|5545|5546.8|5544|10
1611912990000|2021-01-29 09:36:30|5547.3|5544.5|5546.8|5544|5547.3|5544.5|5546.3|5543.5|26
1611913000000|2021-01-29 09:36:40|5546.3|5543.5|5546.8|5544|5547.3|5544.5|5546.3|5543.5|22
1611913010000|2021-01-29 09:36:50|5546.3|5543.5|5545.8|5543|5546.3|5543.5|5545.8|5543|2
1611913020000|2021-01-29 09:37:00|5546.3|5543.5|5546.8|5544|5546.8|5544|5545.8|5543|9
1611913030000|2021-01-29 09:37:10|5546.4|5543.6|5544.8|5542|5546.4|5543.6|5544.3|5541.5|149
1611913040000|2021-01-29 09:37:20|||||||||63
1611913050000|2021-01-29 09:37:30|5543.8|5541|5543.8|5541|5543.8|5541|5543.8|5541|3
1611913060000|2021-01-29 09:37:40|5542.8|5540|5543.8|5541|5543.8|5541|5542.8|5540|31
1611913070000|2021-01-29 09:37:50|5544.8|5542|5544.8|5542|5544.8|5542|5544.8|5542|30
1611913080000|2021-01-29 09:38:00|5543.8|5541|5543.8|5541|5544.3|5541.5|5543.8|5541|163
1611913090000|2021-01-29 09:38:10|5543.3|5540.5|5543.3|5540.5|5543.8|5541|5543.3|5540.5|39
1611913100000|2021-01-29 09:38:20|5542.8|5540|5542.8|5540|5543.3|5540.5|5542.8|5540|9
1611913110000|2021-01-29 09:38:30|5541.8|5539|5542.3|5539.5|5542.8|5540|5541.8|5539|12
1611913120000|2021-01-29 09:38:40|5541.8|5539|5542.8|5540|5542.8|5540|5541.8|5539|17
1611913130000|2021-01-29 09:38:50|5541.8|5539|5541.8|5539|5541.8|5539|5541.8|5539|230
1611913140000|2021-01-29 09:39:00|5540.8|5538|5541.3|5538.5|5541.3|5538.5|5540.8|5538|20
1611913150000|2021-01-29 09:39:10|5540.8|5538|5541.9|5539.1|5542.8|5540|5540.8|5538|9
1611913160000|2021-01-29 09:39:20|5541.8|5539|5541.3|5538.5|5541.8|5539|5540.8|5538|16
1611913170000|2021-01-29 09:39:30|5540.8|5538|5540.8|5538|5541.3|5538.5|5540.8|5538|8
1611913180000|2021-01-29 09:39:40|5541.3|5538.5|5541.3|5538.5|5541.3|5538.5|5540.8|5538|7
1611913190000|2021-01-29 09:39:50|5540.8|5538|5540.8|5538|5541.3|5538.5|5540.8|5538|6
1611913200000|2021-01-29 09:40:00|5541.3|5538.5|5540.8|5538|5541.3|5538.5|5540.8|5538|2
1611913210000|2021-01-29 09:40:10|5541.8|5539|5541.8|5539|5541.8|5539|5541.8|5539|2
1611913220000|2021-01-29 09:40:20|5540.8|5538|5541.3|5538.5|5541.3|5538.5|5540.8|5538|7
1611913230000|2021-01-29 09:40:30|5540.8|5538|5540.3|5537.5|5540.8|5538|5539.9|5537.1|19
1611913240000|2021-01-29 09:40:40|5539.8|5537|5539.8|5537|5539.8|5537|5538.8|5536|42
1611913250000|2021-01-29 09:40:50|5539.3|5536.5|5538.8|5536|5539.8|5537|5538.8|5536|8
1611913260000|2021-01-29 09:41:00|5539.3|5536.5|5540.3|5537.5|5540.3|5537.5|5538.8|5536|15
1611913270000|2021-01-29 09:41:10|5539.8|5537|5538.8|5536|5539.8|5537|5538.8|5536|237
1611913280000|2021-01-29 09:41:20|5539.3|5536.5|5539.3|5536.5|5539.8|5537|5538.8|5536|55
1611913290000|2021-01-29 09:41:30|5538.8|5536|5539.3|5536.5|5539.3|5536.5|5538.8|5536|0
1611913300000|2021-01-29 09:41:40|5539.8|5537|5537.8|5535|5539.8|5537|5537.8|5535|47
1611913310000|2021-01-29 09:41:50|5537.3|5534.5|5538.3|5535.5|5538.3|5535.5|5537.3|5534.5|2
1611913320000|2021-01-29 09:42:00|5537.8|5535|5538.3|5535.5|5538.3|5535.5|5537.8|5535|2
1611913330000|2021-01-29 09:42:10|5537.8|5535|5538.8|5536|5538.8|5536|5537.8|5535|7
1611913340000|2021-01-29 09:42:20|5538.3|5535.5|5535.8|5533|5538.3|5535.5|5535.8|5533|22
1611913350000|2021-01-29 09:42:30|5534.8|5532|5535.3|5532.5|5535.3|5532.5|5534.8|5532|7
1611913360000|2021-01-29 09:42:40|5534.8|5532|5533.3|5530.5|5535.3|5532.5|5533.3|5530.5|27
1611913370000|2021-01-29 09:42:50|5533.8|5531|5533.3|5530.5|5533.8|5531|5532.8|5530|7
1611913380000|2021-01-29 09:43:00|5532.8|5530|5533.8|5531|5533.8|5531|5532.8|5530|24
1611913390000|2021-01-29 09:43:10|||||||||17
1611913400000|2021-01-29 09:43:20|||||||||4
1611913410000|2021-01-29 09:43:30|5535.8|5533|5535.8|5533|5536.3|5533.5|5535.8|5533|86
1611913420000|2021-01-29 09:43:40|5536.3|5533.5|5535.8|5533|5536.3|5533.5|5535.8|5533|4
1611913450000|2021-01-29 09:44:10|5534.9|5532.1|5535.3|5532.5|5536.8|5534|5534.8|5532|223
1611913460000|2021-01-29 09:44:20|5535.8|5533|5535.8|5533|5535.8|5533|5535.3|5532.5|1
1611913470000|2021-01-29 09:44:30|5535.9|5533.1|5535.8|5533|5536.8|5534|5535.8|5533|1
1611913480000|2021-01-29 09:44:40|5535.3|5532.5|5536.8|5534|5536.8|5534|5535.3|5532.5|3
1611913490000|2021-01-29 09:44:50|5536.3|5533.5|5535.9|5533.1|5536.3|5533.5|5535.9|5533.1|5
1611913500000|2021-01-29 09:45:00|5535.8|5533|5536.4|5533.6|5536.4|5533.6|5535.8|5533|10
1611913510000|2021-01-29 09:45:10|5535.9|5533.1|5535.8|5533|5536.3|5533.5|5535.8|5533|2
1611913520000|2021-01-29 09:45:20|5534.8|5532|5533.8|5531|5534.8|5532|5533.3|5530.5|12
1611913530000|2021-01-29 09:45:30|5533.9|5531.1|5534.8|5532|5534.8|5532|5533.9|5531.1|8
1611913540000|2021-01-29 09:45:40|5535.8|5533|5535.8|5533|5535.8|5533|5535.8|5533|8
1611913550000|2021-01-29 09:45:50|5534.9|5532.1|5535.8|5533|5536.3|5533.5|5533.3|5530.5|64
1611913560000|2021-01-29 09:46:00|5534.4|5531.6|5534.8|5532|5534.8|5532|5533.8|5531|48
1611913570000|2021-01-29 09:46:10|5534.3|5531.5|5534.3|5531.5|5534.8|5532|5533.8|5531|30
1611913580000|2021-01-29 09:46:20|5534.8|5532|5532.8|5530|5534.8|5532|5532.8|5530|53
1611913590000|2021-01-29 09:46:30|5533.3|5530.5|5531.8|5529|5534.8|5532|5531.8|5529|30
1611913600000|2021-01-29 09:46:40|5532.8|5530|5532.8|5530|5532.8|5530|5532.3|5529.5|25
1611913610000|2021-01-29 09:46:50|5531.8|5529|5532.8|5530|5532.8|5530|5531.8|5529|2
1611913620000|2021-01-29 09:47:00|5533.3|5530.5|5532.8|5530|5533.3|5530.5|5532.8|5530|2
1611913640000|2021-01-29 09:47:20|5531.8|5529|5531.8|5529|5532.3|5529.5|5531.8|5529|3
1611913650000|2021-01-29 09:47:30|5532.3|5529.5|5532.8|5530|5532.8|5530|5532.3|5529.5|7
1611913670000|2021-01-29 09:47:50|5533.3|5530.5|5534.8|5532|5534.8|5532|5533.3|5530.5|12
1611913680000|2021-01-29 09:48:00|5535.3|5532.5|5535.8|5533|5535.8|5533|5534.8|5532|15
1611913690000|2021-01-29 09:48:10|5534.8|5532|5535.8|5533|5535.8|5533|5534.8|5532|45
1611913700000|2021-01-29 09:48:20|5536.8|5534|5538.8|5536|5538.8|5536|5536.8|5534|19
1611913710000|2021-01-29 09:48:30|5539.8|5537|5537.8|5535|5539.8|5537|5537.8|5535|37
1611913720000|2021-01-29 09:48:40|5538.3|5535.5|5538.8|5536|5538.8|5536|5537.8|5535|17
1611913730000|2021-01-29 09:48:50|||||||||2
1611913740000|2021-01-29 09:49:00|5539.8|5537|5541.8|5539|5542.8|5540|5539.3|5536.5|38
1611913750000|2021-01-29 09:49:10|5540.8|5538|5539.8|5537|5540.8|5538|5539.8|5537|21
1611913760000|2021-01-29 09:49:20|5540.3|5537.5|5540.8|5538|5540.8|5538|5539.8|5537|6
1611913770000|2021-01-29 09:49:30|5539.8|5537|5539.8|5537|5540.8|5538|5538.8|5536|7
1611913780000|2021-01-29 09:49:40|5540.3|5537.5|5539.8|5537|5540.3|5537.5|5539.8|5537|0
1611913790000|2021-01-29 09:49:50|5540.3|5537.5|5539.8|5537|5540.3|5537.5|5539.8|5537|0
1611913800000|2021-01-29 09:50:00|5540.3|5537.5|5541.8|5539|5541.8|5539|5539.8|5537|7
1611913810000|2021-01-29 09:50:10|5542.3|5539.5|5543.3|5540.5|5543.8|5541|5542.3|5539.5|60
1611913820000|2021-01-29 09:50:20|5543.8|5541|5542.8|5540|5543.8|5541|5542.8|5540|3
1611913830000|2021-01-29 09:50:30|5543.3|5540.5|5542.8|5540|5543.3|5540.5|5542.8|5540|1
1611913840000|2021-01-29 09:50:40|5543.3|5540.5|5542.8|5540|5543.3|5540.5|5542.8|5540|0
1611913850000|2021-01-29 09:50:50|5543.3|5540.5|5543.8|5541|5543.8|5541|5543.3|5540.5|5
1611913860000|2021-01-29 09:51:00|5543.3|5540.5|5542.8|5540|5543.3|5540.5|5542.8|5540|9
1611913870000|2021-01-29 09:51:10|5541.8|5539|5540.8|5538|5541.8|5539|5539.8|5537|22
1611913880000|2021-01-29 09:51:20|5540.3|5537.5|5539.3|5536.5|5540.3|5537.5|5539.3|5536.5|17
1611913890000|2021-01-29 09:51:30|5538.8|5536|5538.8|5536|5539.8|5537|5538.8|5536|5
1611913900000|2021-01-29 09:51:40|5538.3|5535.5|5539.8|5537|5539.8|5537|5538.3|5535.5|9
1611913910000|2021-01-29 09:51:50|5540.3|5537.5|5540.3|5537.5|5540.3|5537.5|5540.3|5537.5|3
1611913920000|2021-01-29 09:52:00|5540.8|5538|5540.8|5538|5540.8|5538|5540.8|5538|0
1611913930000|2021-01-29 09:52:10|5539.8|5537|5539.8|5537|5539.8|5537|5539.8|5537|10
1611913940000|2021-01-29 09:52:20|5539.3|5536.5|5540.8|5538|5540.8|5538|5539.3|5536.5|8
1611913950000|2021-01-29 09:52:30|5540.3|5537.5|5539.8|5537|5540.8|5538|5539.8|5537|6
1611913960000|2021-01-29 09:52:40|5539.3|5536.5|5538.8|5536|5539.3|5536.5|5538.8|5536|3
1611913970000|2021-01-29 09:52:50|5539.8|5537|5539.8|5537|5539.8|5537|5539.8|5537|1
1611913980000|2021-01-29 09:53:00|5539.3|5536.5|5539.3|5536.5|5539.3|5536.5|5539.3|5536.5|24
1611914000000|2021-01-29 09:53:20|5538.8|5536|5537.3|5534.5|5538.8|5536|5537.3|5534.5|10
1611914010000|2021-01-29 09:53:30|5536.8|5534|5536.8|5534|5537.8|5535|5536.8|5534|14
1611914020000|2021-01-29 09:53:40|5537.3|5534.5|5536.8|5534|5537.3|5534.5|5535.8|5533|6
1611914030000|2021-01-29 09:53:50|5537.8|5535|5538.8|5536|5539.3|5536.5|5537.8|5535|5
1611914040000|2021-01-29 09:54:00|5539.3|5536.5|5537.8|5535|5539.3|5536.5|5537.8|5535|8
1611914050000|2021-01-29 09:54:10|5537.3|5534.5|5537.8|5535|5537.8|5535|5536.8|5534|3
1611914060000|2021-01-29 09:54:20|5538.3|5535.5|5537.8|5535|5538.8|5536|5537.8|5535|6
1611914070000|2021-01-29 09:54:30|5538.3|5535.5|5538.3|5535.5|5538.3|5535.5|5538.3|5535.5|1
1611914080000|2021-01-29 09:54:40|5538.8|5536|5538.8|5536|5538.8|5536|5538.3|5535.5|28
1611914090000|2021-01-29 09:54:50|5539.8|5537|5538.8|5536|5539.8|5537|5538.8|5536|8
1611914100000|2021-01-29 09:55:00|5538.3|5535.5|5538.8|5536|5538.8|5536|5538.3|5535.5|2
1611914120000|2021-01-29 09:55:20|5539.3|5536.5|5541.3|5538.5|5541.8|5539|5539.3|5536.5|101
1611914130000|2021-01-29 09:55:30|5541.8|5539|5542.3|5539.5|5542.3|5539.5|5541.8|5539|10
1611914140000|2021-01-29 09:55:40|5543.7|5540.9|5543.8|5541|5544.3|5541.5|5543.7|5540.9|214
1611914150000|2021-01-29 09:55:50|5543.3|5540.5|5543.8|5541|5543.8|5541|5543.3|5540.5|14
1611914160000|2021-01-29 09:56:00|5543.3|5540.5|5542.3|5539.5|5543.3|5540.5|5542.3|5539.5|38
1611914170000|2021-01-29 09:56:10|5541.8|5539|5541.8|5539|5542.3|5539.5|5541.8|5539|0
1611914180000|2021-01-29 09:56:20|5542.3|5539.5|5541.3|5538.5|5542.3|5539.5|5540.8|5538|11
1611914190000|2021-01-29 09:56:30|5541.8|5539|5542.3|5539.5|5542.3|5539.5|5541.8|5539|3
1611914200000|2021-01-29 09:56:40|5542.8|5540|5543.3|5540.5|5543.8|5541|5542.8|5540|6
1611914210000|2021-01-29 09:56:50|5543.8|5541|5543.8|5541|5543.8|5541|5543.8|5541|7
1611914220000|2021-01-29 09:57:00|5544.8|5542|5543.8|5541|5544.8|5542|5543.8|5541|15
1611914230000|2021-01-29 09:57:10|5544.3|5541.5|5544.3|5541.5|5544.8|5542|5544.3|5541.5|24
1611914240000|2021-01-29 09:57:20|||||||||2
1611914260000|2021-01-29 09:57:40|5544.8|5542|5543.8|5541|5544.8|5542|5543.8|5541|3
1611914270000|2021-01-29 09:57:50|5543.3|5540.5|5543.3|5540.5|5543.3|5540.5|5543.3|5540.5|18
1611914280000|2021-01-29 09:58:00|5543.8|5541|5541.3|5538.5|5543.8|5541|5540.8|5538|11
1611914290000|2021-01-29 09:58:10|5541.8|5539|5542.8|5540|5542.8|5540|5541.3|5538.5|5
1611914300000|2021-01-29 09:58:20|5543.3|5540.5|5543.3|5540.5|5543.8|5541|5543.3|5540.5|7
1611914310000|2021-01-29 09:58:30|5543.8|5541|5543.8|5541|5543.8|5541|5543.8|5541|14
1611914320000|2021-01-29 09:58:40|5543.3|5540.5|5543.3|5540.5|5543.8|5541|5543.3|5540.5|3
1611914330000|2021-01-29 09:58:50|5543.8|5541|5542.8|5540|5544.8|5542|5542.8|5540|121
1611914340000|2021-01-29 09:59:00|||||||||2
1611914350000|2021-01-29 09:59:10|||||||||4
1611914360000|2021-01-29 09:59:20|5540.9|5538.1|5539.3|5536.5|5540.9|5538.1|5539.3|5536.5|37
1611914370000|2021-01-29 09:59:30|5539.8|5537|5539.8|5537|5540.3|5537.5|5539.8|5537|2
1611914380000|2021-01-29 09:59:40|5539.9|5537.1|5539.8|5537|5540.8|5538|5539.8|5537|5
1611914390000|2021-01-29 09:59:50|5540.8|5538|5540.8|5538|5540.8|5538|5540.8|5538|10
1611914400000|2021-01-29 10:00:00|5541.8|5539|5540.8|5538|5541.8|5539|5540.8|5538|15
1611914410000|2021-01-29 10:00:10|5539.8|5537|5539.8|5537|5540.8|5538|5539.8|5537|33
1611914420000|2021-01-29 10:00:20|5538.8|5536|5537.8|5535|5538.8|5536|5537.8|5535|7
1611914430000|2021-01-29 10:00:30|5537.3|5534.5|5537.8|5535|5537.8|5535|5536.8|5534|4
1611914440000|2021-01-29 10:00:40|5537.3|5534.5|5537.3|5534.5|5537.8|5535|5537.3|5534.5|4
1611914450000|2021-01-29 10:00:50|5536.8|5534|5537.3|5534.5|5537.8|5535|5536.8|5534|21
1611914460000|2021-01-29 10:01:00|5536.8|5534|5536.8|5534|5536.8|5534|5535.8|5533|16
1611914470000|2021-01-29 10:01:10|5535.8|5533|5535.8|5533|5536.3|5533.5|5535.8|5533|16
1611914480000|2021-01-29 10:01:20|5536.3|5533.5|5536.3|5533.5|5536.3|5533.5|5536.3|5533.5|3
1611914490000|2021-01-29 10:01:30|5535.8|5533|5535.8|5533|5535.8|5533|5535.8|5533|3
1611914500000|2021-01-29 10:01:40|5536.3|5533.5|5536.8|5534|5537.8|5535|5536.3|5533.5|9
1611914510000|2021-01-29 10:01:50|5535.8|5533|5535.8|5533|5535.8|5533|5535.8|5533|10
1611914520000|2021-01-29 10:02:00|5536.8|5534|5535.8|5533|5536.8|5534|5532.8|5530|200
1611914530000|2021-01-29 10:02:10|5535.3|5532.5|5537.3|5534.5|5537.3|5534.5|5534.8|5532|58
1611914540000|2021-01-29 10:02:20|5536.8|5534|5537.3|5534.5|5537.3|5534.5|5536.8|5534|8
1611914550000|2021-01-29 10:02:30|5536.8|5534|5535.3|5532.5|5536.8|5534|5534.8|5532|24
1611914560000|2021-01-29 10:02:40|5535.8|5533|5536.8|5534|5536.8|5534|5535.8|5533|3
1611914570000|2021-01-29 10:02:50|5536.3|5533.5|5535.8|5533|5536.3|5533.5|5535.8|5533|15
1611914580000|2021-01-29 10:03:00|5536.3|5533.5|5536.8|5534|5536.8|5534|5535.8|5533|6
1611914590000|2021-01-29 10:03:10|5536.3|5533.5|5536.8|5534|5536.8|5534|5536.3|5533.5|1
1611914600000|2021-01-29 10:03:20|5536.3|5533.5|5537.8|5535|5537.8|5535|5536.3|5533.5|27
1611914630000|2021-01-29 10:03:50|5536.8|5534|5536.3|5533.5|5536.8|5534|5536.3|5533.5|11
1611914640000|2021-01-29 10:04:00|5535.8|5533|5535.8|5533|5535.8|5533|5535.3|5532.5|0
1611914670000|2021-01-29 10:04:30|||||||||9
1611914680000|2021-01-29 10:04:40|5536.8|5534|5536.8|5534|5536.8|5534|5536.8|5534|8
1611914700000|2021-01-29 10:05:00|5535.8|5533|5534.8|5532|5535.8|5533|5534.8|5532|25
1611914710000|2021-01-29 10:05:10|5535.3|5532.5|5535.8|5533|5535.8|5533|5535.3|5532.5|5
1611914720000|2021-01-29 10:05:20|5534.8|5532|5534.8|5532|5534.8|5532|5534.8|5532|13
1611914730000|2021-01-29 10:05:30|5536.8|5534|5536.3|5533.5|5536.8|5534|5535.8|5533|55
1611914740000|2021-01-29 10:05:40|5535.8|5533|5536.8|5534|5536.8|5534|5535.8|5533|6
1611914750000|2021-01-29 10:05:50|||||||||1
1611914760000|2021-01-29 10:06:00|5536.3|5533.5|5536.8|5534|5536.8|5534|5535.8|5533|6
1611914770000|2021-01-29 10:06:10|5537.8|5535|5537.8|5535|5537.8|5535|5537.8|5535|11
1611914780000|2021-01-29 10:06:20|5537.3|5534.5|5537.8|5535|5537.8|5535|5537.3|5534.5|2
1611914790000|2021-01-29 10:06:30|5537.3|5534.5|5537.8|5535|5538.3|5535.5|5536.8|5534|78
1611914800000|2021-01-29 10:06:40|5537.3|5534.5|5536.8|5534|5537.3|5534.5|5536.8|5534|1
1611914810000|2021-01-29 10:06:50|5537.3|5534.5|5537.3|5534.5|5537.3|5534.5|5536.8|5534|1
1611914820000|2021-01-29 10:07:00|5536.8|5534|5536.8|5534|5537.3|5534.5|5536.8|5534|1
1611914830000|2021-01-29 10:07:10|5537.8|5535|5537.3|5534.5|5537.8|5535|5537.3|5534.5|4
1611914840000|2021-01-29 10:07:20|5536.8|5534|5537.3|5534.5|5537.3|5534.5|5536.8|5534|0
1611914850000|2021-01-29 10:07:30|5537.8|5535|5537.8|5535|5537.8|5535|5537.8|5535|0
1611914860000|2021-01-29 10:07:40|5538.8|5536|5538.8|5536|5538.8|5536|5538.3|5535.5|10
1611914870000|2021-01-29 10:07:50|5539.8|5537|5540.3|5537.5|5540.8|5538|5539.8|5537|19
1611914880000|2021-01-29 10:08:00|5540.8|5538|5539.8|5537|5540.8|5538|5539.8|5537|7
1611914890000|2021-01-29 10:08:10|5540.3|5537.5|5539.8|5537|5540.3|5537.5|5539.8|5537|1
1611914900000|2021-01-29 10:08:20|5540.3|5537.5|5541.3|5538.5|5541.8|5539|5540.3|5537.5|3
1611914910000|2021-01-29 10:08:30|5540.8|5538|5540.8|5538|5540.8|5538|5540.8|5538|0
1611914920000|2021-01-29 10:08:40|5539.8|5537|5539.8|5537|5539.8|5537|5539.3|5536.5|6
1611914930000|2021-01-29 10:08:50|5540.8|5538|5540.8|5538|5540.8|5538|5540.3|5537.5|4
1611914940000|2021-01-29 10:09:00|5540.3|5537.5|5540.3|5537.5|5540.3|5537.5|5540.3|5537.5|1
1611914950000|2021-01-29 10:09:10|5539.8|5537|5539.8|5537|5539.8|5537|5539.8|5537|0
1611914970000|2021-01-29 10:09:30|5540.3|5537.5|5539.8|5537|5540.8|5538|5539.8|5537|11
1611914980000|2021-01-29 10:09:40|||||||||12
1611914990000|2021-01-29 10:09:50|5537.8|5535|5537.8|5535|5537.8|5535|5537.8|5535|25
1611915000000|2021-01-29 10:10:00|5536.8|5534|5536.8|5534|5536.8|5534|5536.8|5534|52
1611915010000|2021-01-29 10:10:10|5540.8|5538|5539.3|5536.5|5540.8|5538|5539.3|5536.5|38
1611915020000|2021-01-29 10:10:20|5539.8|5537|5540.3|5537.5|5540.3|5537.5|5539.8|5537|26
1611915030000|2021-01-29 10:10:30|5539.8|5537|5540.3|5537.5|5540.8|5538|5539.8|5537|2
1611915040000|2021-01-29 10:10:40|5539.8|5537|5540.3|5537.5|5540.3|5537.5|5539.8|5537|1
1611915050000|2021-01-29 10:10:50|5539.8|5537|5540.3|5537.5|5540.8|5538|5539.8|5537|5
1611915060000|2021-01-29 10:11:00|5540.8|5538|5539.8|5537|5540.8|5538|5539.8|5537|4
1611915070000|2021-01-29 10:11:10|5539.3|5536.5|5539.3|5536.5|5539.3|5536.5|5538.8|5536|34
1611915080000|2021-01-29 10:11:20|5539.8|5537|5539.8|5537|5539.8|5537|5539.3|5536.5|8
1611915090000|2021-01-29 10:11:30|5539.3|5536.5|5539.3|5536.5|5539.3|5536.5|5539.3|5536.5|2
1611915100000|2021-01-29 10:11:40|5538.8|5536|5539.3|5536.5|5539.3|5536.5|5538.8|5536|0
1611915110000|2021-01-29 10:11:50|||||||||5
1611915120000|2021-01-29 10:12:00|5539.8|5537|5538.8|5536|5539.8|5537|5538.8|5536|30
1611915140000|2021-01-29 10:12:20|5537.8|5535|5537.8|5535|5538.3|5535.5|5536.8|5534|25
1611915150000|2021-01-29 10:12:30|5536.8|5534|5537.3|5534.5|5537.8|5535|5536.8|5534|14
1611915170000|2021-01-29 10:12:50|5537.8|5535|5537.8|5535|5537.8|5535|5537.8|5535|9
1611915180000|2021-01-29 10:13:00|5537.3|5534.5|5535.3|5532.5|5537.3|5534.5|5534.8|5532|26
1611915190000|2021-01-29 10:13:10|5535.8|5533|5537.3|5534.5|5537.3|5534.5|5535.8|5533|11
1611915200000|2021-01-29 10:13:20|5536.8|5534|5536.8|5534|5537.3|5534.5|5536.8|5534|0
1611915210000|2021-01-29 10:13:30|5537.3|5534.5|5538.3|5535.5|5538.3|5535.5|5537.3|5534.5|4
1611915220000|2021-01-29 10:13:40|5537.8|5535|5538.3|5535.5|5538.3|5535.5|5537.8|5535|5
1611915230000|2021-01-29 10:13:50|5538.8|5536|5539.8|5537|5539.8|5537|5538.8|5536|3
1611915240000|2021-01-29 10:14:00|5540.8|5538|5540.8|5538|5540.8|5538|5540.8|5538|7
1611915250000|2021-01-29 10:14:10|5541.3|5538.5|5540.8|5538|5541.8|5539|5540.8|5538|19
1611915270000|2021-01-29 10:14:30|||||||||30
1611915280000|2021-01-29 10:14:40|5541.8|5539|5541.8|5539|5541.8|5539|5540.8|5538|63
1611915290000|2021-01-29 10:14:50|5541.3|5538.5|5541.8|5539|5541.8|5539|5540.8|5538|5
1611915300000|2021-01-29 10:15:00|5542.8|5540|5543.3|5540.5|5543.8|5541|5542.8|5540|21
1611915310000|2021-01-29 10:15:10|5543.8|5541|5543.8|5541|5544.3|5541.5|5543.3|5540.5|10
1611915320000|2021-01-29 10:15:20|5543.3|5540.5|5544.3|5541.5|5544.8|5542|5543.3|5540.5|46
1611915330000|2021-01-29 10:15:30|5544.8|5542|5545.8|5543|5545.8|5543|5544.8|5542|320
1611915340000|2021-01-29 10:15:40|5544.8|5542|5544.8|5542|5544.8|5542|5544.8|5542|14
1611915350000|2021-01-29 10:15:50|5544.3|5541.5|5543.8|5541|5544.3|5541.5|5543.8|5541|6
1611915360000|2021-01-29 10:16:00|5544.3|5541.5|5542.8|5540|5544.3|5541.5|5542.8|5540|16
1611915370000|2021-01-29 10:16:10|5541.8|5539|5541.3|5538.5|5541.8|5539|5539.8|5537|27
1611915380000|2021-01-29 10:16:20|5540.8|5538|5539.3|5536.5|5541.7|5538.9|5539.3|5536.5|138
1611915390000|2021-01-29 10:16:30|5538.8|5536|5538.8|5536|5538.8|5536|5536.3|5533.5|108
1611915400000|2021-01-29 10:16:40|5539.3|5536.5|5539.3|5536.5|5541.8|5539|5538.3|5535.5|476
1611915410000|2021-01-29 10:16:50|5539.8|5537|5540.3|5537.5|5540.8|5538|5539.3|5536.5|54
1611915420000|2021-01-29 10:17:00|5540.8|5538|5541.3|5538.5|5541.3|5538.5|5540.8|5538|20
1611915430000|2021-01-29 10:17:10|5544.8|5542|5542.8|5540|5544.8|5542|5541.3|5538.5|515
1611915440000|2021-01-29 10:17:20|5543.3|5540.5|5541.8|5539|5545.8|5543|5541.8|5539|185
1611915450000|2021-01-29 10:17:30|5540.8|5538|5539.8|5537|5541.3|5538.5|5539.3|5536.5|19
1611915460000|2021-01-29 10:17:40|5538.8|5536|5539.3|5536.5|5539.3|5536.5|5538.8|5536|13
1611915470000|2021-01-29 10:17:50|5538.8|5536|5539.3|5536.5|5539.3|5536.5|5538.3|5535.5|8
1611915480000|2021-01-29 10:18:00|5538.8|5536|5539.3|5536.5|5539.8|5537|5538.8|5536|131
1611915490000|2021-01-29 10:18:10|5538.8|5536|5537.8|5535|5538.8|5536|5537.8|5535|159
1611915500000|2021-01-29 10:18:20|5538.3|5535.5|5538.3|5535.5|5538.8|5536|5537.8|5535|6
1611915510000|2021-01-29 10:18:30|5537.8|5535|5538.3|5535.5|5538.3|5535.5|5537.8|5535|7
1611915520000|2021-01-29 10:18:40|5538.8|5536|5538.8|5536|5538.8|5536|5538.8|5536|0
1611915530000|2021-01-29 10:18:50|||||||||82
1611915550000|2021-01-29 10:19:10|5537.8|5535|5538.8|5536|5538.8|5536|5537.8|5535|24
1611915560000|2021-01-29 10:19:20|||||||||22
1611915570000|2021-01-29 10:19:30|5538.3|5535.5|5539.8|5537|5541.8|5539|5538.3|5535.5|320
1611915580000|2021-01-29 10:19:40|5539.3|5536.5|5538.8|5536|5539.8|5537|5538.8|5536|6
1611915590000|2021-01-29 10:19:50|5539.3|5536.5|5539.3|5536.5|5539.3|5536.5|5538.8|5536|9
1611915600000|2021-01-29 10:20:00|5539.8|5537|5540.8|5538|5540.8|5538|5539.3|5536.5|8
1611915610000|2021-01-29 10:20:10|5541.3|5538.5|5540.8|5538|5541.3|5538.5|5540.8|5538|8
1611915620000|2021-01-29 10:20:20|5541.3|5538.5|5541.8|5539|5542.3|5539.5|5540.8|5538|41
1611915630000|2021-01-29 10:20:30|5542.8|5540|5541.8|5539|5542.8|5540|5541.8|5539|7
1611915640000|2021-01-29 10:20:40|5542.3|5539.5|5541.8|5539|5542.3|5539.5|5541.8|5539|101
1611915650000|2021-01-29 10:20:50|5542.3|5539.5|5542.8|5540|5543.8|5541|5542.3|5539.5|106
1611915660000|2021-01-29 10:21:00|5543.3|5540.5|5542.8|5540|5543.3|5540.5|5542.8|5540|1
1611915670000|2021-01-29 10:21:10|5543.3|5540.5|5541.8|5539|5543.3|5540.5|5541.8|5539|5
1611915680000|2021-01-29 10:21:20|5541.3|5538.5|5541.3|5538.5|5541.3|5538.5|5541.3|5538.5|0
1611915690000|2021-01-29 10:21:30|5540.8|5538|5541.8|5539|5541.8|5539|5540.8|5538|50
1611915700000|2021-01-29 10:21:40|5541.3|5538.5|5541.8|5539|5542.3|5539.5|5541.3|5538.5|51
1611915710000|2021-01-29 10:21:50|5542.8|5540|5543.3|5540.5|5543.8|5541|5542.8|5540|7
1611915720000|2021-01-29 10:22:00|5543.8|5541|5545.7|5542.9|5545.7|5542.9|5543.3|5540.5|633
1611915730000|2021-01-29 10:22:10|5545.8|5543|5544.8|5542|5545.8|5543|5544.8|5542|33
1611915740000|2021-01-29 10:22:20|5544.7|5541.9|5544.8|5542|5544.8|5542|5544.7|5541.9|134
1611915750000|2021-01-29 10:22:30|5544.7|5541.9|5543.8|5541|5544.7|5541.9|5543.8|5541|16
1611915760000|2021-01-29 10:22:40|5543.7|5540.9|5541.8|5539|5543.7|5540.9|5541.8|5539|12
1611915770000|2021-01-29 10:22:50|5542.7|5539.9|5542.7|5539.9|5542.7|5539.9|5542.7|5539.9|6
1611915780000|2021-01-29 10:23:00|5542.8|5540|5542.3|5539.5|5542.8|5540|5541.8|5539|7
1611915790000|2021-01-29 10:23:10|5542.7|5539.9|5542.8|5540|5543.3|5540.5|5542.3|5539.5|20
1611915800000|2021-01-29 10:23:20|5542.7|5539.9|5542.8|5540|5542.8|5540|5542.3|5539.5|18
1611915810000|2021-01-29 10:23:30|5542.3|5539.5|5542.8|5540|5542.8|5540|5542.3|5539.5|1
1611915820000|2021-01-29 10:23:40|||||||||6
1611915830000|2021-01-29 10:23:50|5543.3|5540.5|5542.8|5540|5543.3|5540.5|5542.8|5540|10
1611915840000|2021-01-29 10:24:00|5543.3|5540.5|5545.7|5542.9|5545.8|5543|5543.3|5540.5|43
1611915850000|2021-01-29 10:24:10|5545.8|5543|5548.2|5545.4|5548.7|5545.9|5545.8|5543|186
1611915860000|2021-01-29 10:24:20|5547.7|5544.9|5548.7|5545.9|5548.7|5545.9|5547.7|5544.9|144
1611915870000|2021-01-29 10:24:30|||||||||3
1611915880000|2021-01-29 10:24:40|5548.3|5545.5|5548.7|5545.9|5548.7|5545.9|5547.8|5545|57
1611915890000|2021-01-29 10:24:50|5548.3|5545.5|5547.8|5545|5548.3|5545.5|5547.2|5544.4|20
1611915900000|2021-01-29 10:25:00|5547.7|5544.9|5547.8|5545|5547.8|5545|5547.2|5544.4|19
1611915910000|2021-01-29 10:25:10|5547.7|5544.9|5547.7|5544.9|5547.7|5544.9|5547.7|5544.9|6
1611915920000|2021-01-29 10:25:20|5547.8|5545|5547.8|5545|5547.8|5545|5547.8|5545|23
1611915930000|2021-01-29 10:25:30|5548.7|5545.9|5548.3|5545.5|5548.7|5545.9|5548.3|5545.5|23
1611915940000|2021-01-29 10:25:40|5548.7|5545.9|5548.8|5546|5548.8|5546|5548.2|5545.4|71
1611915950000|2021-01-29 10:25:50|5548.7|5545.9|5548.3|5545.5|5548.8|5546|5548.3|5545.5|126
1611915960000|2021-01-29 10:26:00|5547.8|5545|5547.8|5545|5548.7|5545.9|5547.8|5545|4
1611915970000|2021-01-29 10:26:10|||||||||28
1611915980000|2021-01-29 10:26:20|5548.7|5545.9|5548.7|5545.9|5548.7|5545.9|5548.7|5545.9|13
1611915990000|2021-01-29 10:26:30|5548.8|5546|5548.8|5546|5548.8|5546|5548.8|5546|0
1611916000000|2021-01-29 10:26:40|5548.7|5545.9|5547.8|5545|5548.7|5545.9|5547.8|5545|4
1611916010000|2021-01-29 10:26:50|5549.7|5546.9|5550.7|5547.9|5550.8|5548|5549.7|5546.9|319
1611916020000|2021-01-29 10:27:00|5550.8|5548|5549.7|5546.9|5550.8|5548|5549.7|5546.9|24
1611916030000|2021-01-29 10:27:10|5549.8|5547|5547.8|5545|5549.8|5547|5547.8|5545|11
1611916040000|2021-01-29 10:27:20|5547.3|5544.5|5546.8|5544|5547.3|5544.5|5546.8|5544|31
1611916050000|2021-01-29 10:27:30|5547.7|5544.9|5547.3|5544.5|5547.8|5545|5546.8|5544|48
1611916060000|2021-01-29 10:27:40|5547.2|5544.4|5547.8|5545|5547.8|5545|5547.2|5544.4|7
1611916070000|2021-01-29 10:27:50|5547.3|5544.5|5546.8|5544|5547.3|5544.5|5545.8|5543|33
1611916080000|2021-01-29 10:28:00|5547.3|5544.5|5548.3|5545.5|5548.3|5545.5|5547.3|5544.5|35
1611916090000|2021-01-29 10:28:10|5547.8|5545|5548.7|5545.9|5548.7|5545.9|5547.8|5545|46
1611916100000|2021-01-29 10:28:20|5548.8|5546|5548.3|5545.5|5548.8|5546|5547.8|5545|89
1611916110000|2021-01-29 10:28:30|5547.8|5545|5546.8|5544|5547.8|5545|5546.7|5543.9|59
1611916120000|2021-01-29 10:28:40|5546.7|5543.9|5545.8|5543|5546.7|5543.9|5545.8|5543|55
1611916130000|2021-01-29 10:28:50|5545.7|5542.9|5547.2|5544.4|5547.3|5544.5|5545.7|5542.9|72
1611916140000|2021-01-29 10:29:00|5546.8|5544|5546.8|5544|5547.8|5545|5546.3|5543.5|150
1611916150000|2021-01-29 10:29:10|5546.7|5543.9|5544.8|5542|5546.8|5544|5544.8|5542|278
1611916160000|2021-01-29 10:29:20|5544.7|5541.9|5544.8|5542|5544.8|5542|5543.8|5541|95
1611916170000|2021-01-29 10:29:30|5544.7|5541.9|5543.8|5541|5544.8|5542|5543.7|5540.9|160
1611916180000|2021-01-29 10:29:40|5544.7|5541.9|5543.7|5540.9|5544.7|5541.9|5543.7|5540.9|196
1611916190000|2021-01-29 10:29:50|5544.7|5541.9|5545.7|5542.9|5545.7|5542.9|5544.2|5541.4|95
1611916200000|2021-01-29 10:30:00|5545.2|5542.4|5545.2|5542.4|5547.7|5544.9|5545.2|5542.4|68
1611916210000|2021-01-29 10:30:10|5544.7|5541.9|5543.7|5540.9|5545.7|5542.9|5543.7|5540.9|36
1611916220000|2021-01-29 10:30:20|5544.7|5541.9|5544.7|5541.9|5544.7|5541.9|5543.7|5540.9|50
1611916230000|2021-01-29 10:30:30|5544.8|5542|5543.7|5540.9|5545.7|5542.9|5543.7|5540.9|150
1611916240000|2021-01-29 10:30:40|5544.7|5541.9|5545.7|5542.9|5545.7|5542.9|5544.7|5541.9|69
1611916250000|2021-01-29 10:30:50|5546.7|5543.9|5546.7|5543.9|5547.7|5544.9|5546.7|5543.9|21
1611916260000|2021-01-29 10:31:00|5546.2|5543.4|5547.7|5544.9|5547.7|5544.9|5545.8|5543|21
1611916270000|2021-01-29 10:31:10|||||||||5
1611916280000|2021-01-29 10:31:20|5546.8|5544|5545.7|5542.9|5547.7|5544.9|5544.7|5541.9|38
1611916290000|2021-01-29 10:31:30|5544.8|5542|5544.8|5542|5544.8|5542|5544.8|5542|4
1611916300000|2021-01-29 10:31:40|5544.7|5541.9|5544.7|5541.9|5544.7|5541.9|5544.7|5541.9|6
1611916310000|2021-01-29 10:31:50|5543.8|5541|5540.7|5537.9|5543.8|5541|5540.7|5537.9|287
1611916320000|2021-01-29 10:32:00|5541.3|5538.5|5540.8|5538|5541.3|5538.5|5540.8|5538|22
1611916330000|2021-01-29 10:32:10|5540.7|5537.9|5542.7|5539.9|5542.7|5539.9|5540.7|5537.9|41
1611916340000|2021-01-29 10:32:20|5543.7|5540.9|5544.7|5541.9|5544.7|5541.9|5543.7|5540.9|8
1611916350000|2021-01-29 10:32:30|5543.8|5541|5543.8|5541|5543.8|5541|5543.8|5541|6
1611916360000|2021-01-29 10:32:40|5543.7|5540.9|5544.2|5541.4|5544.7|5541.9|5543.7|5540.9|3
1611916370000|2021-01-29 10:32:50|5543.7|5540.9|5543.8|5541|5544.7|5541.9|5543.7|5540.9|13
1611916380000|2021-01-29 10:33:00|5543.7|5540.9|5542.7|5539.9|5543.7|5540.9|5542.7|5539.9|13
1611916390000|2021-01-29 10:33:10|5541.7|5538.9|5541.7|5538.9|5541.7|5538.9|5541.2|5538.4|6
1611916400000|2021-01-29 10:33:20|5541.3|5538.5|5541.3|5538.5|5541.7|5538.9|5541.2|5538.4|2
1611916410000|2021-01-29 10:33:30|5541.2|5538.4|5541.3|5538.5|5541.7|5538.9|5540.8|5538|4
1611916420000|2021-01-29 10:33:40|5541.2|5538.4|5541.7|5538.9|5542.2|5539.4|5540.8|5538|19
1611916430000|2021-01-29 10:33:50|5542.2|5539.4|5542.2|5539.4|5542.2|5539.4|5542.2|5539.4|3
1611916440000|2021-01-29 10:34:00|5542.7|5539.9|5541.7|5538.9|5542.7|5539.9|5541.7|5538.9|31
1611916450000|2021-01-29 10:34:10|5542.2|5539.4|5544.2|5541.4|5544.2|5541.4|5542.2|5539.4|6
1611916460000|2021-01-29 10:34:20|5544.7|5541.9|5544.7|5541.9|5545.2|5542.4|5544.7|5541.9|86
1611916470000|2021-01-29 10:34:30|5545.2|5542.4|5545.2|5542.4|5545.2|5542.4|5545.2|5542.4|0
1611916480000|2021-01-29 10:34:40|5544.7|5541.9|5545.2|5542.4|5545.2|5542.4|5544.7|5541.9|0
1611916490000|2021-01-29 10:34:50|5545.7|5542.9|5546.7|5543.9|5546.7|5543.9|5545.7|5542.9|102
1611916500000|2021-01-29 10:35:00|5546.8|5544|5547.2|5544.4|5547.2|5544.4|5546.7|5543.9|5
1611916510000|2021-01-29 10:35:10|5547.7|5544.9|5547.2|5544.4|5547.7|5544.9|5546.7|5543.9|5
1611916520000|2021-01-29 10:35:20|5547.7|5544.9|5548.7|5545.9|5548.7|5545.9|5547.7|5544.9|1
1611916530000|2021-01-29 10:35:30|5548.8|5546|5549.8|5547|5550.2|5547.4|5548.8|5546|57
1611916540000|2021-01-29 10:35:40|5550.2|5547.4|5549.7|5546.9|5550.7|5547.9|5549.7|5546.9|7
1611916550000|2021-01-29 10:35:50|5549.8|5547|5550.7|5547.9|5550.7|5547.9|5549.7|5546.9|9
1611916560000|2021-01-29 10:36:00|5550.3|5547.5|5549.2|5546.4|5550.3|5547.5|5549.2|5546.4|11
1611916570000|2021-01-29 10:36:10|5548.8|5546|5548.2|5545.4|5549.3|5546.5|5548.2|5545.4|12
1611916580000|2021-01-29 10:36:20|5548.7|5545.9|5548.2|5545.4|5548.7|5545.9|5548.2|5545.4|0
1611916590000|2021-01-29 10:36:30|5548.7|5545.9|5548.7|5545.9|5548.7|5545.9|5548.7|5545.9|3
1611916600000|2021-01-29 10:36:40|5548.2|5545.4|5547.8|5545|5548.7|5545.9|5547.7|5544.9|14
1611916610000|2021-01-29 10:36:50|5548.7|5545.9|5548.3|5545.5|5549.7|5546.9|5548.3|5545.5|59
1611916620000|2021-01-29 10:37:00|5548.7|5545.9|5548.3|5545.5|5548.7|5545.9|5547.7|5544.9|13
1611916630000|2021-01-29 10:37:10|5548.2|5545.4|5549.2|5546.4|5549.2|5546.4|5548.2|5545.4|7
1611916640000|2021-01-29 10:37:20|5549.7|5546.9|5549.2|5546.4|5549.7|5546.9|5549.2|5546.4|8
1611916650000|2021-01-29 10:37:30|5548.8|5546|5547.7|5544.9|5548.8|5546|5547.7|5544.9|6
1611916660000|2021-01-29 10:37:40|5547.3|5544.5|5547.7|5544.9|5547.8|5545|5546.8|5544|10
1611916670000|2021-01-29 10:37:50|5547.2|5544.4|5546.8|5544|5547.2|5544.4|5546.7|5543.9|16
1611916680000|2021-01-29 10:38:00|5546.7|5543.9|5546.7|5543.9|5547.8|5545|5546.7|5543.9|19
1611916690000|2021-01-29 10:38:10|5546.8|5544|5547.2|5544.4|5547.7|5544.9|5546.7|5543.9|9
1611916700000|2021-01-29 10:38:20|5547.7|5544.9|5545.7|5542.9|5547.7|5544.9|5545.7|5542.9|19
1611916710000|2021-01-29 10:38:30|5546.2|5543.4|5545.7|5542.9|5546.2|5543.4|5545.2|5542.4|7
1611916720000|2021-01-29 10:38:40|5546.2|5543.4|5545.7|5542.9|5546.2|5543.4|5545.7|5542.9|8
1611916730000|2021-01-29 10:38:50|5546.7|5543.9|5546.2|5543.4|5546.7|5543.9|5546.2|5543.4|8
1611916740000|2021-01-29 10:39:00|5546.7|5543.9|5546.7|5543.9|5546.7|5543.9|5546.2|5543.4|11
1611916750000|2021-01-29 10:39:10|5546.8|5544|5548.7|5545.9|5548.7|5545.9|5546.8|5544|32
1611916760000|2021-01-29 10:39:20|5548.2|5545.4|5547.8|5545|5548.7|5545.9|5547.8|5545|7
1611916770000|2021-01-29 10:39:30|5547.7|5544.9|5547.7|5544.9|5547.7|5544.9|5547.7|5544.9|14
1611916780000|2021-01-29 10:39:40|5547.2|5544.4|5546.7|5543.9|5547.2|5544.4|5546.7|5543.9|13
1611916790000|2021-01-29 10:39:50|5545.8|5543|5545.7|5542.9|5545.8|5543|5545.2|5542.4|4
1611916800000|2021-01-29 10:40:00|5545.2|5542.4|5545.2|5542.4|5545.7|5542.9|5545.2|5542.4|8
1611916810000|2021-01-29 10:40:10|5545.7|5542.9|5545.7|5542.9|5546.7|5543.9|5545.3|5542.5|14
1611916820000|2021-01-29 10:40:20|5546.7|5543.9|5546.7|5543.9|5546.7|5543.9|5546.7|5543.9|35
1611916830000|2021-01-29 10:40:30|||||||||5
1611916840000|2021-01-29 10:40:40|||||||||3
1611916850000|2021-01-29 10:40:50|||||||||4
1611916860000|2021-01-29 10:41:00|5547.2|5544.4|5546.7|5543.9|5547.7|5544.9|5546.7|5543.9|13
1611916870000|2021-01-29 10:41:10|||||||||6
1611916880000|2021-01-29 10:41:20|||||||||7
1611916890000|2021-01-29 10:41:30|5545.8|5543|5546.7|5543.9|5546.7|5543.9|5545.8|5543|17
1611916900000|2021-01-29 10:41:40|5546.2|5543.4|5546.7|5543.9|5546.7|5543.9|5545.8|5543|11
1611916910000|2021-01-29 10:41:50|5547.2|5544.4|5547.2|5544.4|5547.2|5544.4|5547.2|5544.4|10
1611916920000|2021-01-29 10:42:00|5547.7|5544.9|5546.7|5543.9|5547.7|5544.9|5546.7|5543.9|14
1611916930000|2021-01-29 10:42:10|5547.2|5544.4|5547.7|5544.9|5547.7|5544.9|5547.2|5544.4|27
1611916940000|2021-01-29 10:42:20|||||||||10
1611916950000|2021-01-29 10:42:30|5548.7|5545.9|5548.7|5545.9|5548.7|5545.9|5548.7|5545.9|14
1611916960000|2021-01-29 10:42:40|5548.2|5545.4|5547.7|5544.9|5548.7|5545.9|5547.7|5544.9|19
1611916970000|2021-01-29 10:42:50|||||||||8
1611916980000|2021-01-29 10:43:00|5548.2|5545.4|5548.7|5545.9|5548.7|5545.9|5548.2|5545.4|9
1611916990000|2021-01-29 10:43:10|5548.2|5545.4|5548.7|5545.9|5548.7|5545.9|5547.7|5544.9|14
1611917000000|2021-01-29 10:43:20|||||||||16
1611917010000|2021-01-29 10:43:30|5549.2|5546.4|5548.7|5545.9|5549.2|5546.4|5548.7|5545.9|18
1611917020000|2021-01-29 10:43:40|5549.2|5546.4|5548.7|5545.9|5549.2|5546.4|5548.7|5545.9|7
1611917030000|2021-01-29 10:43:50|5549.7|5546.9|5549.7|5546.9|5549.7|5546.9|5549.7|5546.9|40
1611917040000|2021-01-29 10:44:00|||||||||25
1611917050000|2021-01-29 10:44:10|5547.7|5544.9|5546.7|5543.9|5547.7|5544.9|5546.7|5543.9|10
1611917060000|2021-01-29 10:44:20|5545.7|5542.9|5547.2|5544.4|5547.2|5544.4|5545.7|5542.9|11
1611917070000|2021-01-29 10:44:30|5546.7|5543.9|5546.7|5543.9|5546.8|5544|5546.2|5543.4|34
1611917080000|2021-01-29 10:44:40|5547.7|5544.9|5547.7|5544.9|5547.7|5544.9|5547.7|5544.9|12
1611917090000|2021-01-29 10:44:50|5547.8|5545|5547.7|5544.9|5548.2|5545.4|5547.7|5544.9|2
1611917100000|2021-01-29 10:45:00|5546.8|5544|5547.7|5544.9|5547.7|5544.9|5546.8|5544|10
1611917110000|2021-01-29 10:45:10|5548.7|5545.9|5548.7|5545.9|5548.7|5545.9|5548.7|5545.9|319
1611917120000|2021-01-29 10:45:20|5548.8|5546|5548.7|5545.9|5548.8|5546|5548.7|5545.9|62
1611917130000|2021-01-29 10:45:30|5549.2|5546.4|5549.7|5546.9|5549.7|5546.9|5549.2|5546.4|9
1611917140000|2021-01-29 10:45:40|5549.2|5546.4|5548.7|5545.9|5549.2|5546.4|5548.7|5545.9|7
1611917150000|2021-01-29 10:45:50|5549.7|5546.9|5549.2|5546.4|5549.7|5546.9|5549.2|5546.4|2
1611917160000|2021-01-29 10:46:00|5548.7|5545.9|5549.2|5546.4|5549.2|5546.4|5548.7|5545.9|3
1611917170000|2021-01-29 10:46:10|5548.8|5546|5548.7|5545.9|5548.8|5546|5548.7|5545.9|5
1611917180000|2021-01-29 10:46:20|5548.2|5545.4|5548.7|5545.9|5548.7|5545.9|5547.7|5544.9|61
1611917190000|2021-01-29 10:46:30|5548.2|5545.4|5547.7|5544.9|5548.2|5545.4|5547.7|5544.9|2
1611917200000|2021-01-29 10:46:40|5548.2|5545.4|5548.2|5545.4|5548.7|5545.9|5548.2|5545.4|26
1611917210000|2021-01-29 10:46:50|5548.7|5545.9|5547.2|5544.4|5548.7|5545.9|5546.7|5543.9|11
1611917230000|2021-01-29 10:47:10|5547.7|5544.9|5545.7|5542.9|5547.7|5544.9|5545.7|5542.9|9
1611917240000|2021-01-29 10:47:20|5546.2|5543.4|5546.7|5543.9|5546.7|5543.9|5546.2|5543.4|8
1611917250000|2021-01-29 10:47:30|5547.7|5544.9|5547.7|5544.9|5547.7|5544.9|5547.7|5544.9|3
1611917260000|2021-01-29 10:47:40|5547.2|5544.4|5546.7|5543.9|5547.2|5544.4|5546.7|5543.9|5
1611917270000|2021-01-29 10:47:50|5547.2|5544.4|5547.2|5544.4|5547.2|5544.4|5547.2|5544.4|1
1611917280000|2021-01-29 10:48:00|5547.7|5544.9|5547.7|5544.9|5547.7|5544.9|5547.7|5544.9|1
1611917290000|2021-01-29 10:48:10|5548.7|5545.9|5548.7|5545.9|5548.7|5545.9|5548.7|5545.9|6
1611917300000|2021-01-29 10:48:20|5549.7|5546.9|5549.7|5546.9|5549.7|5546.9|5549.2|5546.4|4
1611917310000|2021-01-29 10:48:30|5549.2|5546.4|5549.2|5546.4|5549.7|5546.9|5548.7|5545.9|12
1611917320000|2021-01-29 10:48:40|5548.8|5546|5548.7|5545.9|5549.2|5546.4|5548.7|5545.9|1
1611917330000|2021-01-29 10:48:50|5549.2|5546.4|5549.2|5546.4|5549.7|5546.9|5549.2|5546.4|3
1611917340000|2021-01-29 10:49:00|5548.7|5545.9|5549.2|5546.4|5549.2|5546.4|5548.7|5545.9|11
1611917350000|2021-01-29 10:49:10|5549.7|5546.9|5549.2|5546.4|5549.7|5546.9|5549.2|5546.4|15
1611917360000|2021-01-29 10:49:20|5549.7|5546.9|5549.2|5546.4|5549.7|5546.9|5549.2|5546.4|33
1611917370000|2021-01-29 10:49:30|5548.2|5545.4|5549.7|5546.9|5549.7|5546.9|5548.2|5545.4|26
1611917380000|2021-01-29 10:49:40|5549.2|5546.4|5549.2|5546.4|5549.7|5546.9|5549.2|5546.4|8
1611917390000|2021-01-29 10:49:50|5549.7|5546.9|5549.2|5546.4|5549.7|5546.9|5549.2|5546.4|0
1611917400000|2021-01-29 10:50:00|5549.7|5546.9|5549.7|5546.9|5549.7|5546.9|5548.7|5545.9|12
1611917410000|2021-01-29 10:50:10|5549.2|5546.4|5549.2|5546.4|5549.2|5546.4|5549.2|5546.4|7
1611917420000|2021-01-29 10:50:20|5549.7|5546.9|5549.2|5546.4|5549.7|5546.9|5549.2|5546.4|9
1611917430000|2021-01-29 10:50:30|5549.7|5546.9|5549.7|5546.9|5549.7|5546.9|5549.2|5546.4|25
1611917440000|2021-01-29 10:50:40|||||||||1
1611917450000|2021-01-29 10:50:50|||||||||26
1611917460000|2021-01-29 10:51:00|5549.8|5547|5554.7|5551.9|5554.7|5551.9|5549.8|5547|254
1611917470000|2021-01-29 10:51:10|5554.2|5551.4|5554.2|5551.4|5554.7|5551.9|5552.7|5549.9|35
1611917480000|2021-01-29 10:51:20|5553.7|5550.9|5553.7|5550.9|5553.7|5550.9|5553.7|5550.9|4
1611917490000|2021-01-29 10:51:30|5554.2|5551.4|5554.2|5551.4|5554.2|5551.4|5553.7|5550.9|10
1611917500000|2021-01-29 10:51:40|5553.7|5550.9|5553.2|5550.4|5553.7|5550.9|5553.2|5550.4|15
1611917510000|2021-01-29 10:51:50|5553.7|5550.9|5553.7|5550.9|5553.7|5550.9|5553.7|5550.9|5
1611917530000|2021-01-29 10:52:10|5554.2|5551.4|5554.2|5551.4|5554.7|5551.9|5553.7|5550.9|13
1611917540000|2021-01-29 10:52:20|5553.7|5550.9|5554.2|5551.4|5554.2|5551.4|5553.7|5550.9|2
1611917550000|2021-01-29 10:52:30|5553.7|5550.9|5554.2|5551.4|5554.2|5551.4|5553.7|5550.9|1
1611917560000|2021-01-29 10:52:40|5553.7|5550.9|5553.7|5550.9|5553.7|5550.9|5553.7|5550.9|12
1611917570000|2021-01-29 10:52:50|5554.2|5551.4|5554.2|5551.4|5554.2|5551.4|5554.2|5551.4|5
1611917580000|2021-01-29 10:53:00|5553.7|5550.9|5554.7|5551.9|5554.7|5551.9|5553.7|5550.9|9
1611917600000|2021-01-29 10:53:20|||||||||7
1611917610000|2021-01-29 10:53:30|||||||||154
1611917620000|2021-01-29 10:53:40|||||||||20
1611917630000|2021-01-29 10:53:50|||||||||37
1611917640000|2021-01-29 10:54:00|||||||||5
1611917650000|2021-01-29 10:54:10|5553.7|5550.9|5554.2|5551.4|5554.2|5551.4|5553.7|5550.9|44
1611917660000|2021-01-29 10:54:20|5553.7|5550.9|5553.7|5550.9|5554.2|5551.4|5553.7|5550.9|7
1611917670000|2021-01-29 10:54:30|5553.8|5551|5554.7|5551.9|5554.7|5551.9|5553.8|5551|25
1611917680000|2021-01-29 10:54:40|||||||||6
1611917690000|2021-01-29 10:54:50|5554.2|5551.4|5554.2|5551.4|5554.7|5551.9|5554.2|5551.4|1
1611917700000|2021-01-29 10:55:00|5554.7|5551.9|5554.2|5551.4|5554.7|5551.9|5554.2|5551.4|2
1611917710000|2021-01-29 10:55:10|5554.7|5551.9|5554.7|5551.9|5554.7|5551.9|5554.2|5551.4|15
1611917740000|2021-01-29 10:55:40|5554.2|5551.4|5554.7|5551.9|5554.7|5551.9|5554.2|5551.4|11
1611917750000|2021-01-29 10:55:50|5554.2|5551.4|5554.2|5551.4|5554.2|5551.4|5554.2|5551.4|12
1611917760000|2021-01-29 10:56:00|5554.7|5551.9|5554.7|5551.9|5554.7|5551.9|5553.8|5551|8
1611917770000|2021-01-29 10:56:10|5553.8|5551|5554.2|5551.4|5554.7|5551.9|5553.7|5550.9|17
1611917780000|2021-01-29 10:56:20|5553.7|5550.9|5554.7|5551.9|5554.7|5551.9|5553.7|5550.9|3
1611917790000|2021-01-29 10:56:30|||||||||1
1611917800000|2021-01-29 10:56:40|||||||||4
1611917810000|2021-01-29 10:56:50|5554.8|5552|5554.8|5552|5554.8|5552|5554.8|5552|89
1611917820000|2021-01-29 10:57:00|5554.7|5551.9|5554.7|5551.9|5554.7|5551.9|5554.7|5551.9|60
1611917830000|2021-01-29 10:57:10|5554.8|5552|5554.8|5552|5554.8|5552|5554.8|5552|7
1611917840000|2021-01-29 10:57:20|5554.7|5551.9|5553.8|5551|5554.7|5551.9|5553.8|5551|15
1611917850000|2021-01-29 10:57:30|5553.7|5550.9|5553.2|5550.4|5553.7|5550.9|5553.2|5550.4|23
1611917860000|2021-01-29 10:57:40|5553.7|5550.9|5552.2|5549.4|5553.7|5550.9|5551.7|5548.9|46
1611917870000|2021-01-29 10:57:50|5551.8|5549|5551.7|5548.9|5552.7|5549.9|5551.7|5548.9|29
1611917880000|2021-01-29 10:58:00|5551.8|5549|5551.2|5548.4|5551.8|5549|5549.8|5547|88
1611917890000|2021-01-29 10:58:10|5551.7|5548.9|5552.7|5549.9|5553.7|5550.9|5551.7|5548.9|1056
1611917900000|2021-01-29 10:58:20|5552.2|5549.4|5552.2|5549.4|5552.2|5549.4|5552.2|5549.4|263
1611917910000|2021-01-29 10:58:30|5551.7|5548.9|5552.2|5549.4|5552.2|5549.4|5551.7|5548.9|10
1611917920000|2021-01-29 10:58:40|5551.7|5548.9|5552.7|5549.9|5552.7|5549.9|5551.7|5548.9|8
1611917930000|2021-01-29 10:58:50|5552.2|5549.4|5552.2|5549.4|5552.2|5549.4|5552.2|5549.4|14
1611917940000|2021-01-29 10:59:00|5552.7|5549.9|5553.2|5550.4|5553.7|5550.9|5552.7|5549.9|15
1611917950000|2021-01-29 10:59:10|5552.7|5549.9|5553.2|5550.4|5553.2|5550.4|5552.7|5549.9|8
1611917960000|2021-01-29 10:59:20|5553.7|5550.9|5552.7|5549.9|5553.7|5550.9|5552.7|5549.9|178
1611917970000|2021-01-29 10:59:30|5552.2|5549.4|5552.2|5549.4|5552.2|5549.4|5551.7|5548.9|29
1611917980000|2021-01-29 10:59:40|5551.7|5548.9|5552.2|5549.4|5552.7|5549.9|5551.2|5548.4|20
1611917990000|2021-01-29 10:59:50|5551.7|5548.9|5550.7|5547.9|5551.7|5548.9|5550.7|5547.9|2
1611918000000|2021-01-29 11:00:00|5549.8|5547|5550.2|5547.4|5551.7|5548.9|5549.8|5547|43
1611918010000|2021-01-29 11:00:10|5550.7|5547.9|5552.7|5549.9|5552.7|5549.9|5550.7|5547.9|1191
1611918020000|2021-01-29 11:00:20|5552.2|5549.4|5552.7|5549.9|5552.7|5549.9|5552.2|5549.4|24
1611918030000|2021-01-29 11:00:30|||||||||5
1611918040000|2021-01-29 11:00:40|5552.2|5549.4|5551.7|5548.9|5552.2|5549.4|5551.7|5548.9|2
1611918050000|2021-01-29 11:00:50|5551.2|5548.4|5550.7|5547.9|5551.7|5548.9|5550.7|5547.9|8
1611918060000|2021-01-29 11:01:00|5549.8|5547|5549.7|5546.9|5549.8|5547|5549.7|5546.9|4
1611918070000|2021-01-29 11:01:10|5549.2|5546.4|5549.7|5546.9|5549.7|5546.9|5548.8|5546|27
1611918080000|2021-01-29 11:01:20|||||||||75
1611918090000|2021-01-29 11:01:30|5549.2|5546.4|5549.2|5546.4|5549.2|5546.4|5549.2|5546.4|7
1611918100000|2021-01-29 11:01:40|5548.8|5546|5548.2|5545.4|5548.8|5546|5547.8|5545|25
1611918110000|2021-01-29 11:01:50|5547.8|5545|5548.7|5545.9|5548.7|5545.9|5547.8|5545|8
1611918120000|2021-01-29 11:02:00|5547.7|5544.9|5546.7|5543.9|5547.7|5544.9|5545.8|5543|22
1611918130000|2021-01-29 11:02:10|5546.8|5544|5548.2|5545.4|5548.2|5545.4|5546.8|5544|19
1611918140000|2021-01-29 11:02:20|5548.7|5545.9|5548.7|5545.9|5548.8|5546|5548.7|5545.9|15
1611918150000|2021-01-29 11:02:30|5549.7|5546.9|5547.7|5544.9|5549.7|5546.9|5546.8|5544|20
1611918160000|2021-01-29 11:02:40|5547.3|5544.5|5547.3|5544.5|5547.7|5544.9|5547.3|5544.5|1
1611918170000|2021-01-29 11:02:50|5547.7|5544.9|5546.8|5544|5547.7|5544.9|5546.8|5544|5
1611918180000|2021-01-29 11:03:00|5546.7|5543.9|5546.7|5543.9|5546.7|5543.9|5545.8|5543|30
1611918190000|2021-01-29 11:03:10|5546.8|5544|5546.2|5543.4|5546.8|5544|5546.2|5543.4|4
1611918200000|2021-01-29 11:03:20|5546.7|5543.9|5546.2|5543.4|5546.7|5543.9|5546.2|5543.4|2
1611918210000|2021-01-29 11:03:30|5545.7|5542.9|5545.7|5542.9|5545.7|5542.9|5545.7|5542.9|1
1611918220000|2021-01-29 11:03:40|5545.8|5543|5545.8|5543|5546.7|5543.9|5545.8|5543|6
1611918230000|2021-01-29 11:03:50|5545.7|5542.9|5545.8|5543|5546.7|5543.9|5545.7|5542.9|8
1611918240000|2021-01-29 11:04:00|5546.2|5543.4|5546.2|5543.4|5546.2|5543.4|5545.8|5543|0
1611918250000|2021-01-29 11:04:10|5546.7|5543.9|5545.2|5542.4|5546.7|5543.9|5544.8|5542|50
1611918260000|2021-01-29 11:04:20|5545.7|5542.9|5544.8|5542|5545.7|5542.9|5544.8|5542|38
1611918270000|2021-01-29 11:04:30|5544.7|5541.9|5543.7|5540.9|5544.7|5541.9|5542.7|5539.9|61
1611918280000|2021-01-29 11:04:40|5543.8|5541|5544.7|5541.9|5544.7|5541.9|5543.8|5541|1
1611918290000|2021-01-29 11:04:50|5544.2|5541.4|5544.7|5541.9|5544.7|5541.9|5544.2|5541.4|0
1611918300000|2021-01-29 11:05:00|5544.3|5541.5|5544.8|5542|5544.8|5542|5544.3|5541.5|36
1611918310000|2021-01-29 11:05:10|5547.8|5545|5548.7|5545.9|5548.7|5545.9|5547.7|5544.9|64
1611918320000|2021-01-29 11:05:20|5547.8|5545|5547.8|5545|5548.7|5545.9|5547.8|5545|6
1611918330000|2021-01-29 11:05:30|5547.7|5544.9|5545.8|5543|5547.7|5544.9|5545.8|5543|11
1611918340000|2021-01-29 11:05:40|5545.7|5542.9|5542.2|5539.4|5545.7|5542.9|5542.2|5539.4|39
1611918350000|2021-01-29 11:05:50|5541.8|5539|5543.2|5540.4|5543.2|5540.4|5541.8|5539|15
1611918360000|2021-01-29 11:06:00|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|0
1611918370000|2021-01-29 11:06:10|5543.8|5541|5541.8|5539|5543.8|5541|5541.8|5539|6
1611918380000|2021-01-29 11:06:20|5542.2|5539.4|5542.2|5539.4|5542.7|5539.9|5542.2|5539.4|3
1611918390000|2021-01-29 11:06:30|5541.8|5539|5541.7|5538.9|5541.8|5539|5541.7|5538.9|6
1611918400000|2021-01-29 11:06:40|5541.8|5539|5542.2|5539.4|5542.3|5539.5|5541.8|5539|12
1611918410000|2021-01-29 11:06:50|5541.8|5539|5541.7|5538.9|5542.3|5539.5|5541.7|5538.9|24
1611918420000|2021-01-29 11:07:00|5541.8|5539|5542.7|5539.9|5543.7|5540.9|5541.8|5539|15
1611918430000|2021-01-29 11:07:10|5542.2|5539.4|5540.8|5538|5542.2|5539.4|5540.8|5538|23
1611918440000|2021-01-29 11:07:20|5541.3|5538.5|5541.2|5538.4|5541.7|5538.9|5540.8|5538|11
1611918450000|2021-01-29 11:07:30|5540.8|5538|5540.8|5538|5541.2|5538.4|5540.8|5538|29
1611918460000|2021-01-29 11:07:40|5541.2|5538.4|5540.7|5537.9|5541.7|5538.9|5540.7|5537.9|9
1611918470000|2021-01-29 11:07:50|5541.2|5538.4|5540.7|5537.9|5541.7|5538.9|5540.7|5537.9|10
1611918480000|2021-01-29 11:08:00|5539.8|5537|5539.8|5537|5540.2|5537.4|5539.7|5536.9|39
1611918490000|2021-01-29 11:08:10|5539.7|5536.9|5538.3|5535.5|5539.7|5536.9|5537.2|5534.4|137
1611918500000|2021-01-29 11:08:20|5538.7|5535.9|5538.2|5535.4|5538.7|5535.9|5538.2|5535.4|18
1611918510000|2021-01-29 11:08:30|5538.3|5535.5|5537.7|5534.9|5538.3|5535.5|5537.7|5534.9|17
1611918520000|2021-01-29 11:08:40|5538.2|5535.4|5537.8|5535|5538.7|5535.9|5537.8|5535|8
1611918530000|2021-01-29 11:08:50|5538.2|5535.4|5537.7|5534.9|5538.2|5535.4|5537.7|5534.9|8
1611918540000|2021-01-29 11:09:00|||||||||6
1611918550000|2021-01-29 11:09:10|5537.8|5535|5537.7|5534.9|5537.8|5535|5537.7|5534.9|18
1611918560000|2021-01-29 11:09:20|5538.7|5535.9|5538.7|5535.9|5538.7|5535.9|5538.2|5535.4|25
1611918570000|2021-01-29 11:09:30|5537.8|5535|5535.8|5533|5537.8|5535|5535.8|5533|19
1611918580000|2021-01-29 11:09:40|5535.7|5532.9|5536.2|5533.4|5536.2|5533.4|5535.7|5532.9|40
1611918590000|2021-01-29 11:09:50|5535.7|5532.9|5536.8|5534|5537.7|5534.9|5535.7|5532.9|34
1611918600000|2021-01-29 11:10:00|5536.7|5533.9|5537.2|5534.4|5537.7|5534.9|5536.7|5533.9|79
1611918610000|2021-01-29 11:10:10|5537.7|5534.9|5538.3|5535.5|5538.7|5535.9|5536.8|5534|25
1611918620000|2021-01-29 11:10:20|5538.7|5535.9|5536.8|5534|5538.7|5535.9|5536.7|5533.9|8
1611918630000|2021-01-29 11:10:30|5536.7|5533.9|5537.2|5534.4|5537.8|5535|5536.7|5533.9|22
1611918640000|2021-01-29 11:10:40|5537.7|5534.9|5537.7|5534.9|5537.7|5534.9|5537.7|5534.9|8
1611918650000|2021-01-29 11:10:50|||||||||8
1611918660000|2021-01-29 11:11:00|5537.8|5535|5538.7|5535.9|5538.7|5535.9|5537.8|5535|19
1611918670000|2021-01-29 11:11:10|5538.8|5536|5538.2|5535.4|5538.8|5536|5538.2|5535.4|25
1611918680000|2021-01-29 11:11:20|5538.7|5535.9|5538.8|5536|5538.8|5536|5537.8|5535|9
1611918690000|2021-01-29 11:11:30|5538.7|5535.9|5538.7|5535.9|5538.8|5536|5537.8|5535|15
1611918700000|2021-01-29 11:11:40|5538.8|5536|5538.7|5535.9|5538.8|5536|5538.7|5535.9|7
1611918710000|2021-01-29 11:11:50|5538.8|5536|5538.7|5535.9|5538.8|5536|5537.8|5535|23
1611918720000|2021-01-29 11:12:00|5538.2|5535.4|5538.7|5535.9|5538.7|5535.9|5536.7|5533.9|70
1611918730000|2021-01-29 11:12:10|5537.8|5535|5537.8|5535|5538.7|5535.9|5537.8|5535|17
1611918740000|2021-01-29 11:12:20|5537.7|5534.9|5537.7|5534.9|5537.7|5534.9|5537.7|5534.9|132
1611918750000|2021-01-29 11:12:30|||||||||8
1611918760000|2021-01-29 11:12:40|5537.8|5535|5538.3|5535.5|5538.7|5535.9|5537.8|5535|20
1611918770000|2021-01-29 11:12:50|5538.7|5535.9|5538.7|5535.9|5538.7|5535.9|5538.3|5535.5|30
1611918780000|2021-01-29 11:13:00|5538.8|5536|5537.8|5535|5538.8|5536|5537.8|5535|34
1611918790000|2021-01-29 11:13:10|||||||||8
1611918800000|2021-01-29 11:13:20|5538.7|5535.9|5537.7|5534.9|5538.7|5535.9|5537.7|5534.9|11
1611918810000|2021-01-29 11:13:30|5538.7|5535.9|5538.7|5535.9|5538.8|5536|5538.3|5535.5|13
1611918820000|2021-01-29 11:13:40|||||||||7
1611918830000|2021-01-29 11:13:50|5538.8|5536|5538.7|5535.9|5538.8|5536|5538.3|5535.5|33
1611918840000|2021-01-29 11:14:00|5537.8|5535|5538.2|5535.4|5538.2|5535.4|5537.8|5535|13
1611918850000|2021-01-29 11:14:10|5538.7|5535.9|5538.2|5535.4|5538.7|5535.9|5538.2|5535.4|7
1611918860000|2021-01-29 11:14:20|5537.8|5535|5537.7|5534.9|5538.3|5535.5|5537.7|5534.9|11
1611918870000|2021-01-29 11:14:30|5536.8|5534|5537.7|5534.9|5537.7|5534.9|5536.8|5534|11
1611918880000|2021-01-29 11:14:40|5537.8|5535|5538.7|5535.9|5538.7|5535.9|5537.8|5535|10
1611918890000|2021-01-29 11:14:50|5537.8|5535|5537.8|5535|5538.2|5535.4|5537.8|5535|8
1611918900000|2021-01-29 11:15:00|5538.2|5535.4|5538.7|5535.9|5538.7|5535.9|5538.2|5535.4|5
1611918910000|2021-01-29 11:15:10|||||||||1
1611918920000|2021-01-29 11:15:20|||||||||5
1611918930000|2021-01-29 11:15:30|5538.2|5535.4|5538.7|5535.9|5538.7|5535.9|5537.8|5535|11
1611918950000|2021-01-29 11:15:50|||||||||1
1611918960000|2021-01-29 11:16:00|5538.8|5536|5538.8|5536|5538.8|5536|5538.8|5536|4
1611918970000|2021-01-29 11:16:10|5538.7|5535.9|5538.7|5535.9|5538.7|5535.9|5538.7|5535.9|0
1611918980000|2021-01-29 11:16:20|5537.7|5534.9|5538.7|5535.9|5538.7|5535.9|5537.7|5534.9|15
1611918990000|2021-01-29 11:16:30|5537.7|5534.9|5538.7|5535.9|5538.8|5536|5537.7|5534.9|12
1611919000000|2021-01-29 11:16:40|5538.8|5536|5539.7|5536.9|5539.8|5537|5538.8|5536|16
1611919010000|2021-01-29 11:16:50|||||||||7
1611919020000|2021-01-29 11:17:00|5539.2|5536.4|5538.7|5535.9|5539.2|5536.4|5538.7|5535.9|3
1611919030000|2021-01-29 11:17:10|5539.2|5536.4|5538.7|5535.9|5539.2|5536.4|5538.7|5535.9|1
1611919060000|2021-01-29 11:17:40|||||||||10
1611919070000|2021-01-29 11:17:50|5539.7|5536.9|5539.7|5536.9|5539.7|5536.9|5539.7|5536.9|28
1611919080000|2021-01-29 11:18:00|5540.7|5537.9|5540.7|5537.9|5540.7|5537.9|5539.7|5536.9|54
1611919090000|2021-01-29 11:18:10|5539.7|5536.9|5539.7|5536.9|5539.7|5536.9|5539.7|5536.9|31
1611919100000|2021-01-29 11:18:20|||||||||30
1611919110000|2021-01-29 11:18:30|||||||||13
1611919120000|2021-01-29 11:18:40|||||||||13
1611919130000|2021-01-29 11:18:50|5540.7|5537.9|5540.7|5537.9|5540.7|5537.9|5540.2|5537.4|10
1611919140000|2021-01-29 11:19:00|||||||||5
1611919150000|2021-01-29 11:19:10|||||||||3
1611919160000|2021-01-29 11:19:20|5542.2|5539.4|5542.7|5539.9|5543.2|5540.4|5542.2|5539.4|44
1611919170000|2021-01-29 11:19:30|5542.2|5539.4|5542.7|5539.9|5542.7|5539.9|5542.2|5539.4|23
1611919180000|2021-01-29 11:19:40|5543.6|5540.8|5541.7|5538.9|5543.7|5540.9|5541.7|5538.9|63
1611919190000|2021-01-29 11:19:50|||||||||18
1611919200000|2021-01-29 11:20:00|5542.2|5539.4|5541.7|5538.9|5542.2|5539.4|5541.7|5538.9|3
1611919210000|2021-01-29 11:20:10|5542.2|5539.4|5540.7|5537.9|5542.2|5539.4|5540.7|5537.9|23
1611919220000|2021-01-29 11:20:20|5540.2|5537.4|5539.7|5536.9|5540.2|5537.4|5539.7|5536.9|20
1611919230000|2021-01-29 11:20:30|5538.7|5535.9|5539.7|5536.9|5539.7|5536.9|5538.7|5535.9|28
1611919240000|2021-01-29 11:20:40|||||||||17
1611919250000|2021-01-29 11:20:50|5540.7|5537.9|5540.7|5537.9|5540.7|5537.9|5540.2|5537.4|4
1611919260000|2021-01-29 11:21:00|5540.2|5537.4|5539.7|5536.9|5540.2|5537.4|5539.7|5536.9|2
1611919270000|2021-01-29 11:21:10|5540.2|5537.4|5539.7|5536.9|5540.2|5537.4|5539.7|5536.9|0
1611919280000|2021-01-29 11:21:20|5540.7|5537.9|5540.7|5537.9|5540.7|5537.9|5540.7|5537.9|4
1611919300000|2021-01-29 11:21:40|5541.2|5538.4|5541.2|5538.4|5541.7|5538.9|5540.7|5537.9|6
1611919310000|2021-01-29 11:21:50|5540.7|5537.9|5540.7|5537.9|5540.7|5537.9|5540.7|5537.9|0
1611919320000|2021-01-29 11:22:00|5540.2|5537.4|5540.2|5537.4|5540.7|5537.9|5539.7|5536.9|10
1611919330000|2021-01-29 11:22:10|5540.7|5537.9|5540.7|5537.9|5540.7|5537.9|5540.7|5537.9|3
1611919350000|2021-01-29 11:22:30|5539.7|5536.9|5539.7|5536.9|5539.7|5536.9|5539.7|5536.9|3
1611919360000|2021-01-29 11:22:40|5540.2|5537.4|5539.7|5536.9|5540.2|5537.4|5539.7|5536.9|14
1611919380000|2021-01-29 11:23:00|5540.2|5537.4|5539.2|5536.4|5540.2|5537.4|5538.7|5535.9|12
1611919390000|2021-01-29 11:23:10|5539.7|5536.9|5540.2|5537.4|5540.7|5537.9|5539.7|5536.9|8
1611919400000|2021-01-29 11:23:20|||||||||1
1611919410000|2021-01-29 11:23:30|5540.7|5537.9|5537.7|5534.9|5540.7|5537.9|5537.7|5534.9|36
1611919420000|2021-01-29 11:23:40|5538.2|5535.4|5539.2|5536.4|5539.7|5536.9|5537.7|5534.9|5
1611919430000|2021-01-29 11:23:50|5538.7|5535.9|5538.7|5535.9|5539.2|5536.4|5538.7|5535.9|12
1611919440000|2021-01-29 11:24:00|5539.2|5536.4|5539.2|5536.4|5539.2|5536.4|5538.7|5535.9|28
1611919450000|2021-01-29 11:24:10|5538.7|5535.9|5537.7|5534.9|5539.2|5536.4|5537.7|5534.9|53
1611919460000|2021-01-29 11:24:20|||||||||5
1611919470000|2021-01-29 11:24:30|5538.2|5535.4|5537.7|5534.9|5538.7|5535.9|5537.7|5534.9|97
1611919490000|2021-01-29 11:24:50|5536.7|5533.9|5536.7|5533.9|5536.7|5533.9|5536.7|5533.9|7
1611919500000|2021-01-29 11:25:00|5535.7|5532.9|5535.7|5532.9|5536.7|5533.9|5535.7|5532.9|273
1611919510000|2021-01-29 11:25:10|5534.7|5531.9|5534.7|5531.9|5534.7|5531.9|5534.7|5531.9|138
1611919520000|2021-01-29 11:25:20|||||||||34
1611919530000|2021-01-29 11:25:30|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|5534.7|5531.9|40
1611919540000|2021-01-29 11:25:40|||||||||1
1611919550000|2021-01-29 11:25:50|||||||||53
1611919560000|2021-01-29 11:26:00|5536.7|5533.9|5538.7|5535.9|5538.7|5535.9|5536.7|5533.9|18
1611919570000|2021-01-29 11:26:10|5539.2|5536.4|5539.2|5536.4|5539.7|5536.9|5538.7|5535.9|27
1611919580000|2021-01-29 11:26:20|5538.7|5535.9|5539.2|5536.4|5539.7|5536.9|5538.7|5535.9|1
1611919590000|2021-01-29 11:26:30|5539.7|5536.9|5540.7|5537.9|5541.7|5538.9|5539.7|5536.9|7
1611919600000|2021-01-29 11:26:40|5540.2|5537.4|5540.2|5537.4|5540.7|5537.9|5540.2|5537.4|15
1611919610000|2021-01-29 11:26:50|5539.7|5536.9|5540.2|5537.4|5540.2|5537.4|5539.2|5536.4|12
1611919620000|2021-01-29 11:27:00|5539.7|5536.9|5537.2|5534.4|5539.7|5536.9|5536.7|5533.9|83
1611919630000|2021-01-29 11:27:10|5537.7|5534.9|5538.7|5535.9|5538.7|5535.9|5537.7|5534.9|6
1611919650000|2021-01-29 11:27:30|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|5538.2|5535.4|1
1611919660000|2021-01-29 11:27:40|5538.7|5535.9|5542.7|5539.9|5542.7|5539.9|5538.7|5535.9|17
1611919670000|2021-01-29 11:27:50|5542.2|5539.4|5540.7|5537.9|5542.7|5539.9|5540.2|5537.4|115
1611919680000|2021-01-29 11:28:00|5541.7|5538.9|5541.2|5538.4|5541.7|5538.9|5540.7|5537.9|28
1611919690000|2021-01-29 11:28:10|5540.7|5537.9|5540.7|5537.9|5541.2|5538.4|5540.7|5537.9|2
1611919700000|2021-01-29 11:28:20|5541.2|5538.4|5540.7|5537.9|5541.2|5538.4|5540.7|5537.9|8
1611919710000|2021-01-29 11:28:30|5541.2|5538.4|5540.7|5537.9|5541.2|5538.4|5539.7|5536.9|62
1611919720000|2021-01-29 11:28:40|5540.2|5537.4|5540.7|5537.9|5541.7|5538.9|5540.2|5537.4|6
1611919730000|2021-01-29 11:28:50|5541.2|5538.4|5539.7|5536.9|5541.2|5538.4|5539.7|5536.9|14
1611919740000|2021-01-29 11:29:00|||||||||1
1611919750000|2021-01-29 11:29:10|5538.7|5535.9|5537.7|5534.9|5538.7|5535.9|5537.7|5534.9|40
1611919760000|2021-01-29 11:29:20|5538.7|5535.9|5538.7|5535.9|5538.7|5535.9|5538.7|5535.9|8
1611919770000|2021-01-29 11:29:30|5539.2|5536.4|5538.7|5535.9|5539.2|5536.4|5538.7|5535.9|1
1611919780000|2021-01-29 11:29:40|||||||||1
1611919790000|2021-01-29 11:29:50|||||||||2
1611919800000|2021-01-29 11:30:00|5539.2|5536.4|5538.7|5535.9|5539.2|5536.4|5538.7|5535.9|4
1611919810000|2021-01-29 11:30:10|5537.7|5534.9|5539.2|5536.4|5540.7|5537.9|5537.7|5534.9|65
1611919820000|2021-01-29 11:30:20|5538.7|5535.9|5538.7|5535.9|5538.7|5535.9|5538.2|5535.4|6
1611919830000|2021-01-29 11:30:30|5539.7|5536.9|5539.2|5536.4|5539.7|5536.9|5538.7|5535.9|18
1611919840000|2021-01-29 11:30:40|5539.7|5536.9|5537.7|5534.9|5539.7|5536.9|5537.7|5534.9|4
1611919860000|2021-01-29 11:31:00|5536.7|5533.9|5536.7|5533.9|5536.7|5533.9|5536.7|5533.9|7
1611919870000|2021-01-29 11:31:10|5536.2|5533.4|5536.7|5533.9|5536.7|5533.9|5535.7|5532.9|11
1611919880000|2021-01-29 11:31:20|5535.7|5532.9|5536.2|5533.4|5536.7|5533.9|5534.7|5531.9|77
1611919890000|2021-01-29 11:31:30|5536.7|5533.9|5537.2|5534.4|5537.2|5534.4|5536.7|5533.9|6
1611919900000|2021-01-29 11:31:40|5536.7|5533.9|5537.7|5534.9|5537.7|5534.9|5536.7|5533.9|4
1611919910000|2021-01-29 11:31:50|5538.2|5535.4|5538.7|5535.9|5538.7|5535.9|5538.2|5535.4|2
1611919920000|2021-01-29 11:32:00|5539.7|5536.9|5539.7|5536.9|5540.2|5537.4|5539.7|5536.9|10
1611919930000|2021-01-29 11:32:10|5540.2|5537.4|5539.7|5536.9|5540.2|5537.4|5539.7|5536.9|5
1611919940000|2021-01-29 11:32:20|||||||||1
1611919960000|2021-01-29 11:32:40|5538.7|5535.9|5537.7|5534.9|5538.7|5535.9|5537.7|5534.9|12
1611919980000|2021-01-29 11:33:00|5538.7|5535.9|5538.7|5535.9|5538.7|5535.9|5537.7|5534.9|21
1611919990000|2021-01-29 11:33:10|5539.7|5536.9|5539.7|5536.9|5539.7|5536.9|5539.7|5536.9|2
1611920000000|2021-01-29 11:33:20|5540.2|5537.4|5540.2|5537.4|5540.2|5537.4|5540.2|5537.4|1
1611920010000|2021-01-29 11:33:30|5539.7|5536.9|5540.7|5537.9|5540.7|5537.9|5539.7|5536.9|9
1611920020000|2021-01-29 11:33:40|||||||||4
1611920030000|2021-01-29 11:33:50|||||||||2
1611920040000|2021-01-29 11:34:00|5541.7|5538.9|5542.7|5539.9|5542.7|5539.9|5541.2|5538.4|26
1611920050000|2021-01-29 11:34:10|||||||||2
1611920060000|2021-01-29 11:34:20|||||||||4
1611920070000|2021-01-29 11:34:30|5542.2|5539.4|5542.2|5539.4|5542.7|5539.9|5542.2|5539.4|4
1611920080000|2021-01-29 11:34:40|5541.7|5538.9|5542.7|5539.9|5542.7|5539.9|5541.7|5538.9|24
1611920090000|2021-01-29 11:34:50|5543.7|5540.9|5544.7|5541.9|5544.7|5541.9|5543.7|5540.9|91
1611920100000|2021-01-29 11:35:00|||||||||67
1611920110000|2021-01-29 11:35:10|||||||||208
1611920120000|2021-01-29 11:35:20|||||||||45
1611920130000|2021-01-29 11:35:30|5544.2|5541.4|5544.7|5541.9|5544.7|5541.9|5544.2|5541.4|33
1611920140000|2021-01-29 11:35:40|||||||||2
1611920150000|2021-01-29 11:35:50|||||||||13
1611920160000|2021-01-29 11:36:00|5544.2|5541.4|5544.7|5541.9|5544.7|5541.9|5544.2|5541.4|64
1611920170000|2021-01-29 11:36:10|||||||||34
1611920180000|2021-01-29 11:36:20|5546.6|5543.8|5548.7|5545.9|5549.7|5546.9|5546.6|5543.8|598
1611920190000|2021-01-29 11:36:30|5549.2|5546.4|5553.2|5550.4|5553.7|5550.9|5548.7|5545.9|335
1611920200000|2021-01-29 11:36:40|5554.2|5551.4|5553.7|5550.9|5554.7|5551.9|5553.7|5550.9|192
1611920210000|2021-01-29 11:36:50|5554.2|5551.4|5553.7|5550.9|5554.7|5551.9|5553.7|5550.9|12
1611920220000|2021-01-29 11:37:00|5554.7|5551.9|5553.7|5550.9|5554.7|5551.9|5553.7|5550.9|32
1611920240000|2021-01-29 11:37:20|||||||||37
1611920250000|2021-01-29 11:37:30|5553.2|5550.4|5551.7|5548.9|5553.2|5550.4|5550.7|5547.9|29
1611920260000|2021-01-29 11:37:40|5552.2|5549.4|5552.7|5549.9|5552.7|5549.9|5550.7|5547.9|71
1611920270000|2021-01-29 11:37:50|5552.2|5549.4|5553.7|5550.9|5553.7|5550.9|5552.2|5549.4|7
1611920280000|2021-01-29 11:38:00|5553.2|5550.4|5553.2|5550.4|5553.2|5550.4|5552.7|5549.9|7
1611920290000|2021-01-29 11:38:10|5553.7|5550.9|5553.2|5550.4|5553.7|5550.9|5553.2|5550.4|1
1611920300000|2021-01-29 11:38:20|5552.7|5549.9|5553.7|5550.9|5553.7|5550.9|5552.7|5549.9|18
1611920310000|2021-01-29 11:38:30|5554.7|5551.9|5553.7|5550.9|5554.7|5551.9|5553.7|5550.9|65
1611920320000|2021-01-29 11:38:40|5554.2|5551.4|5554.2|5551.4|5554.7|5551.9|5554.2|5551.4|7
1611920330000|2021-01-29 11:38:50|5553.7|5550.9|5554.7|5551.9|5554.7|5551.9|5553.7|5550.9|5
1611920340000|2021-01-29 11:39:00|5554.2|5551.4|5554.2|5551.4|5554.2|5551.4|5553.7|5550.9|7
1611920350000|2021-01-29 11:39:10|5553.7|5550.9|5554.2|5551.4|5554.2|5551.4|5553.7|5550.9|5
1611920360000|2021-01-29 11:39:20|5553.7|5550.9|5553.2|5550.4|5553.7|5550.9|5552.7|5549.9|8
1611920370000|2021-01-29 11:39:30|5552.7|5549.9|5552.7|5549.9|5553.2|5550.4|5552.7|5549.9|2
1611920380000|2021-01-29 11:39:40|5553.7|5550.9|5553.2|5550.4|5553.7|5550.9|5552.7|5549.9|14
1611920390000|2021-01-29 11:39:50|5553.7|5550.9|5553.2|5550.4|5553.7|5550.9|5552.7|5549.9|8
1611920400000|2021-01-29 11:40:00|5552.7|5549.9|5553.7|5550.9|5553.7|5550.9|5552.7|5549.9|4
1611920410000|2021-01-29 11:40:10|5554.7|5551.9|5553.7|5550.9|5554.7|5551.9|5553.7|5550.9|16
1611920420000|2021-01-29 11:40:20|5554.7|5551.9|5553.7|5550.9|5554.7|5551.9|5553.7|5550.9|11
1611920430000|2021-01-29 11:40:30|||||||||1
1611920440000|2021-01-29 11:40:40|||||||||2
1611920450000|2021-01-29 11:40:50|||||||||4
1611920460000|2021-01-29 11:41:00|5554.7|5551.9|5554.2|5551.4|5554.7|5551.9|5553.7|5550.9|169
1611920470000|2021-01-29 11:41:10|5554.7|5551.9|5554.7|5551.9|5554.7|5551.9|5554.7|5551.9|4
1611920480000|2021-01-29 11:41:20|5553.7|5550.9|5553.7|5550.9|5553.7|5550.9|5553.7|5550.9|21
1611920490000|2021-01-29 11:41:30|||||||||9
1611920500000|2021-01-29 11:41:40|5554.7|5551.9|5554.2|5551.4|5554.7|5551.9|5553.7|5550.9|10
1611920510000|2021-01-29 11:41:50|5553.7|5550.9|5553.7|5550.9|5553.7|5550.9|5553.7|5550.9|7
1611920520000|2021-01-29 11:42:00|5554.2|5551.4|5553.7|5550.9|5554.2|5551.4|5553.7|5550.9|2
1611920530000|2021-01-29 11:42:10|5554.2|5551.4|5554.7|5551.9|5554.7|5551.9|5553.7|5550.9|12
1611920540000|2021-01-29 11:42:20|||||||||11
1611920550000|2021-01-29 11:42:30|5560.8|5550.8|5558.7|5555.9|5560.8|5556.4|5558.2|5550.8|344
1611920560000|2021-01-29 11:42:40|5559.2|5556.4|5559.7|5556.9|5560.7|5557.9|5558.7|5555.9|40
1611920570000|2021-01-29 11:42:50|5560.2|5557.4|5557.7|5554.9|5560.7|5557.9|5556.7|5553.9|203
1611920580000|2021-01-29 11:43:00|5556.7|5553.9|5556.7|5553.9|5557.2|5554.4|5556.7|5553.9|12
1611920590000|2021-01-29 11:43:10|5557.2|5554.4|5560.7|5557.9|5561.8|5557.9|5557.2|5551.8|167
1611920600000|2021-01-29 11:43:20|5561.7|5558.9|5560.7|5557.9|5561.7|5558.9|5560.7|5557.9|68
1611920610000|2021-01-29 11:43:30|5559.7|5556.9|5555.7|5552.9|5559.7|5556.9|5555.7|5552.9|91
1611920620000|2021-01-29 11:43:40|5556.7|5553.9|5555.7|5552.9|5556.7|5553.9|5555.7|5552.9|56
1611920630000|2021-01-29 11:43:50|||||||||14
1611920640000|2021-01-29 11:44:00|||||||||7
1611920650000|2021-01-29 11:44:10|||||||||3
1611920660000|2021-01-29 11:44:20|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|5555.7|5552.9|21
1611920670000|2021-01-29 11:44:30|5556.7|5553.9|5558.2|5555.4|5558.7|5555.9|5556.7|5553.9|54
1611920680000|2021-01-29 11:44:40|5557.7|5554.9|5558.7|5555.9|5558.7|5555.9|5557.7|5554.9|3
1611920690000|2021-01-29 11:44:50|5558.2|5555.4|5558.7|5555.9|5558.7|5555.9|5558.2|5555.4|5
1611920700000|2021-01-29 11:45:00|5558.8|5556|5559.7|5556.9|5560.7|5557.9|5558.8|5556|24
1611920710000|2021-01-29 11:45:10|5560.2|5557.4|5560.7|5557.9|5560.7|5557.9|5559.2|5556.4|25
1611920720000|2021-01-29 11:45:20|5559.7|5556.9|5561.7|5558.9|5562.7|5559.9|5559.7|5556.9|39
1611920730000|2021-01-29 11:45:30|5561.2|5558.4|5560.2|5557.4|5561.2|5558.4|5559.7|5556.9|17
1611920740000|2021-01-29 11:45:40|5560.7|5557.9|5560.7|5557.9|5560.7|5557.9|5560.7|5557.9|10
1611920750000|2021-01-29 11:45:50|5561.2|5558.4|5560.7|5557.9|5561.7|5558.9|5560.7|5557.9|17
1611920760000|2021-01-29 11:46:00|||||||||118
1611920770000|2021-01-29 11:46:10|5561.7|5558.9|5561.2|5558.4|5562.7|5559.9|5560.7|5557.9|54
1611920780000|2021-01-29 11:46:20|5561.7|5558.9|5561.7|5558.9|5561.7|5558.9|5561.7|5558.9|11
1611920790000|2021-01-29 11:46:30|5559.8|5557|5560.7|5557.9|5560.7|5557.9|5559.7|5556.9|68
1611920800000|2021-01-29 11:46:40|5559.7|5556.9|5556.7|5553.9|5559.7|5556.9|5556.7|5553.9|63
1611920810000|2021-01-29 11:46:50|5557.2|5554.4|5558.2|5555.4|5558.7|5555.9|5556.7|5553.9|270
1611920820000|2021-01-29 11:47:00|5557.7|5554.9|5558.7|5555.9|5558.7|5555.9|5557.7|5554.9|26
1611920830000|2021-01-29 11:47:10|5558.2|5555.4|5558.7|5555.9|5559.7|5556.9|5557.7|5554.9|8
1611920840000|2021-01-29 11:47:20|5559.2|5556.4|5558.7|5555.9|5559.2|5556.4|5558.7|5555.9|2
1611920850000|2021-01-29 11:47:30|5559.2|5556.4|5559.2|5556.4|5559.2|5556.4|5558.7|5555.9|0
1611920860000|2021-01-29 11:47:40|5558.7|5555.9|5559.2|5556.4|5559.2|5556.4|5558.7|5555.9|2
1611920870000|2021-01-29 11:47:50|5559.7|5556.9|5559.2|5556.4|5559.7|5556.9|5559.2|5556.4|9
1611920880000|2021-01-29 11:48:00|5559.7|5556.9|5559.2|5556.4|5559.7|5556.9|5558.7|5555.9|21
1611920890000|2021-01-29 11:48:10|5558.7|5555.9|5559.7|5556.9|5559.7|5556.9|5558.7|5555.9|5
1611920900000|2021-01-29 11:48:20|||||||||7
1611920910000|2021-01-29 11:48:30|||||||||74
1611920920000|2021-01-29 11:48:40|||||||||9
1611920930000|2021-01-29 11:48:50|||||||||9
1611920940000|2021-01-29 11:49:00|||||||||16
1611920950000|2021-01-29 11:49:10|||||||||14
1611920960000|2021-01-29 11:49:20|5559.2|5556.4|5557.7|5554.9|5559.2|5556.4|5557.7|5554.9|44
1611920970000|2021-01-29 11:49:30|5558.2|5555.4|5557.7|5554.9|5558.2|5555.4|5557.7|5554.9|25
1611920980000|2021-01-29 11:49:40|5558.2|5555.4|5558.2|5555.4|5558.7|5555.9|5558.2|5555.4|6
1611920990000|2021-01-29 11:49:50|5558.7|5555.9|5559.2|5556.4|5559.7|5556.9|5558.7|5555.9|6
1611921000000|2021-01-29 11:50:00|5558.7|5555.9|5559.2|5556.4|5559.7|5556.9|5558.7|5555.9|66
1611921010000|2021-01-29 11:50:10|5558.7|5555.9|5559.7|5556.9|5559.7|5556.9|5558.7|5555.9|23
1611921020000|2021-01-29 11:50:20|||||||||19
1611921030000|2021-01-29 11:50:30|5559.2|5556.4|5559.2|5556.4|5559.7|5556.9|5558.7|5555.9|13
1611921040000|2021-01-29 11:50:40|5558.7|5555.9|5558.7|5555.9|5559.2|5556.4|5558.7|5555.9|37
1611921050000|2021-01-29 11:50:50|5559.7|5556.9|5559.7|5556.9|5559.7|5556.9|5559.2|5556.4|7
1611921060000|2021-01-29 11:51:00|5559.2|5556.4|5558.7|5555.9|5559.2|5556.4|5558.7|5555.9|24
1611921070000|2021-01-29 11:51:10|5558.2|5555.4|5557.7|5554.9|5558.2|5555.4|5557.7|5554.9|13
1611921080000|2021-01-29 11:51:20|5558.2|5555.4|5557.7|5554.9|5558.2|5555.4|5557.7|5554.9|2
1611921090000|2021-01-29 11:51:30|||||||||9
1611921100000|2021-01-29 11:51:40|5556.7|5553.9|5556.7|5553.9|5557.7|5554.9|5556.7|5553.9|36
1611921110000|2021-01-29 11:51:50|||||||||52
1611921120000|2021-01-29 11:52:00|5555.7|5552.9|5556.7|5553.9|5556.7|5553.9|5555.7|5552.9|44
1611921130000|2021-01-29 11:52:10|5556.2|5553.4|5555.7|5552.9|5556.7|5553.9|5555.7|5552.9|17
1611921140000|2021-01-29 11:52:20|5556.2|5553.4|5556.7|5553.9|5556.7|5553.9|5555.7|5552.9|3
1611921150000|2021-01-29 11:52:30|5557.2|5554.4|5556.7|5553.9|5557.7|5554.9|5556.2|5553.4|21
1611921160000|2021-01-29 11:52:40|5557.2|5554.4|5556.7|5553.9|5557.2|5554.4|5555.7|5552.9|4
1611921170000|2021-01-29 11:52:50|5555.7|5552.9|5556.2|5553.4|5556.7|5553.9|5555.7|5552.9|7
1611921180000|2021-01-29 11:53:00|5556.7|5553.9|5556.7|5553.9|5556.7|5553.9|5556.7|5553.9|9
1611921190000|2021-01-29 11:53:10|5557.2|5554.4|5556.7|5553.9|5557.2|5554.4|5556.7|5553.9|7
1611921200000|2021-01-29 11:53:20|||||||||6
1611921210000|2021-01-29 11:53:30|||||||||5
1611921220000|2021-01-29 11:53:40|5557.2|5554.4|5557.7|5554.9|5557.7|5554.9|5556.7|5553.9|19
1611921230000|2021-01-29 11:53:50|5557.2|5554.4|5557.2|5554.4|5557.2|5554.4|5556.7|5553.9|10
1611921240000|2021-01-29 11:54:00|5556.7|5553.9|5557.2|5554.4|5557.7|5554.9|5556.7|5553.9|4
1611921250000|2021-01-29 11:54:10|||||||||3
1611921260000|2021-01-29 11:54:20|5557.7|5554.9|5555.7|5552.9|5557.7|5554.9|5555.7|5552.9|20
1611921270000|2021-01-29 11:54:30|5556.2|5553.4|5555.7|5552.9|5556.2|5553.4|5555.7|5552.9|83
1611921280000|2021-01-29 11:54:40|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|17
1611921290000|2021-01-29 11:54:50|5555.7|5552.9|5555.7|5552.9|5555.7|5552.9|5555.7|5552.9|3
1611921300000|2021-01-29 11:55:00|5556.2|5553.4|5555.7|5552.9|5556.2|5553.4|5555.7|5552.9|18
1611921310000|2021-01-29 11:55:10|5556.2|5553.4|5556.2|5553.4|5556.7|5553.9|5555.7|5552.9|5
1611921320000|2021-01-29 11:55:20|5556.7|5553.9|5556.7|5553.9|5556.7|5553.9|5556.2|5553.4|5
1611921330000|2021-01-29 11:55:30|||||||||2
1611921340000|2021-01-29 11:55:40|5556.2|5553.4|5555.7|5552.9|5556.2|5553.4|5555.7|5552.9|10
1611921350000|2021-01-29 11:55:50|5556.2|5553.4|5556.6|5553.8|5556.6|5553.8|5556.2|5553.4|6
1611921360000|2021-01-29 11:56:00|5556.7|5553.9|5556.7|5553.9|5556.7|5553.9|5556.7|5553.9|0
1611921370000|2021-01-29 11:56:10|||||||||5
1611921390000|2021-01-29 11:56:30|5558.1|5555.3|5557.7|5554.9|5558.2|5555.4|5557.7|5554.9|59
1611921400000|2021-01-29 11:56:40|5557.2|5554.4|5556.7|5553.9|5557.2|5554.4|5556.7|5553.9|6
1611921410000|2021-01-29 11:56:50|5556.2|5553.4|5555.7|5552.9|5556.2|5553.4|5555.7|5552.9|13
1611921430000|2021-01-29 11:57:10|||||||||4
1611921440000|2021-01-29 11:57:20|5556.2|5553.4|5555.7|5552.9|5556.7|5553.9|5555.7|5552.9|22
1611921450000|2021-01-29 11:57:30|5556.7|5553.9|5556.7|5553.9|5556.7|5553.9|5556.7|5553.9|7
1611921460000|2021-01-29 11:57:40|||||||||2
1611921470000|2021-01-29 11:57:50|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|4
1611921480000|2021-01-29 11:58:00|5556.7|5553.9|5556.7|5553.9|5556.7|5553.9|5556.7|5553.9|0
1611921490000|2021-01-29 11:58:10|5557.6|5554.8|5557.7|5554.9|5559.7|5556.9|5557.6|5554.8|14
1611921500000|2021-01-29 11:58:20|5558.2|5555.4|5558.6|5555.8|5558.7|5555.9|5557.7|5554.9|3
1611921510000|2021-01-29 11:58:30|5558.7|5555.9|5558.7|5555.9|5558.7|5555.9|5558.2|5555.4|5
1611921520000|2021-01-29 11:58:40|5559.2|5556.4|5558.7|5555.9|5559.2|5556.4|5558.7|5555.9|3
1611921530000|2021-01-29 11:58:50|5559.2|5556.4|5559.7|5556.9|5559.7|5556.9|5559.2|5556.4|19
1611921540000|2021-01-29 11:59:00|||||||||51
1611921550000|2021-01-29 11:59:10|||||||||46
1611921560000|2021-01-29 11:59:20|5558.7|5555.9|5559.7|5556.9|5559.7|5556.9|5558.7|5555.9|26
1611921570000|2021-01-29 11:59:30|5559.2|5556.4|5559.2|5556.4|5559.7|5556.9|5558.7|5555.9|13
1611921580000|2021-01-29 11:59:40|5559.7|5556.9|5558.7|5555.9|5559.7|5556.9|5558.7|5555.9|15
1611921590000|2021-01-29 11:59:50|5559.7|5556.9|5559.2|5556.4|5559.7|5556.9|5558.7|5555.9|9
1611921600000|2021-01-29 12:00:00|5559.7|5556.9|5559.2|5556.4|5559.7|5556.9|5557.7|5554.9|27
1611921610000|2021-01-29 12:00:10|5559.7|5556.9|5559.7|5556.9|5559.7|5556.9|5559.7|5556.9|1
1611921620000|2021-01-29 12:00:20|5559.2|5556.4|5558.7|5555.9|5559.7|5556.9|5558.7|5555.9|6
1611921630000|2021-01-29 12:00:30|5558.2|5555.4|5558.6|5555.8|5558.7|5555.9|5557.7|5554.9|10
1611921640000|2021-01-29 12:00:40|5558.7|5555.9|5559.2|5556.4|5559.2|5556.4|5558.2|5555.4|5
1611921650000|2021-01-29 12:00:50|5558.7|5555.9|5557.7|5554.9|5558.7|5555.9|5557.7|5554.9|15
1611921660000|2021-01-29 12:01:00|5557.2|5554.4|5557.7|5554.9|5558.1|5555.3|5557.2|5554.4|27
1611921670000|2021-01-29 12:01:10|5558.2|5555.4|5558.7|5555.9|5558.7|5555.9|5558.2|5555.4|4
1611921680000|2021-01-29 12:01:20|5558.2|5555.4|5558.7|5555.9|5558.7|5555.9|5558.2|5555.4|2
1611921700000|2021-01-29 12:01:40|5559.2|5556.4|5558.2|5555.4|5559.2|5556.4|5558.2|5555.4|4
1611921710000|2021-01-29 12:01:50|5557.7|5554.9|5558.2|5555.4|5558.7|5555.9|5557.7|5554.9|1
1611921720000|2021-01-29 12:02:00|5558.7|5555.9|5559.2|5556.4|5559.7|5556.9|5558.7|5555.9|31
1611921730000|2021-01-29 12:02:10|5558.7|5555.9|5558.7|5555.9|5558.7|5555.9|5558.7|5555.9|8
1611921740000|2021-01-29 12:02:20|5559.2|5556.4|5558.7|5555.9|5559.7|5556.9|5558.7|5555.9|3
1611921750000|2021-01-29 12:02:30|5557.7|5554.9|5558.7|5555.9|5559.2|5556.4|5557.7|5554.9|7
1611921760000|2021-01-29 12:02:40|5559.2|5556.4|5559.2|5556.4|5559.7|5556.9|5558.7|5555.9|0
1611921770000|2021-01-29 12:02:50|5559.7|5556.9|5558.7|5555.9|5559.7|5556.9|5558.7|5555.9|0
1611921780000|2021-01-29 12:03:00|5559.2|5556.4|5559.7|5556.9|5559.7|5556.9|5559.2|5556.4|41
1611921790000|2021-01-29 12:03:10|5559.2|5556.4|5559.7|5556.9|5559.7|5556.9|5559.2|5556.4|62
1611921800000|2021-01-29 12:03:20|5559.2|5556.4|5559.7|5556.9|5559.7|5556.9|5558.7|5555.9|32
1611921810000|2021-01-29 12:03:30|5559.2|5556.4|5559.7|5556.9|5559.7|5556.9|5559.2|5556.4|4
1611921820000|2021-01-29 12:03:40|5560.2|5557.4|5559.7|5556.9|5560.2|5557.4|5559.7|5556.9|1
1611921830000|2021-01-29 12:03:50|5560.2|5557.4|5559.7|5556.9|5560.2|5557.4|5558.7|5555.9|9
1611921840000|2021-01-29 12:04:00|||||||||1
1611921850000|2021-01-29 12:04:10|5558.7|5555.9|5558.7|5555.9|5558.7|5555.9|5558.7|5555.9|6
1611921860000|2021-01-29 12:04:20|5558.2|5555.4|5557.7|5554.9|5558.2|5555.4|5556.7|5553.9|28
1611921870000|2021-01-29 12:04:30|5557.2|5554.4|5557.7|5554.9|5557.7|5554.9|5557.2|5554.4|1
1611921880000|2021-01-29 12:04:40|5558.2|5555.4|5558.2|5555.4|5558.7|5555.9|5557.7|5554.9|19
1611921890000|2021-01-29 12:04:50|5558.7|5555.9|5558.7|5555.9|5559.2|5556.4|5558.2|5555.4|7
1611921900000|2021-01-29 12:05:00|5559.2|5556.4|5558.7|5555.9|5559.7|5556.9|5558.7|5555.9|3
1611921910000|2021-01-29 12:05:10|5558.2|5555.4|5558.7|5555.9|5558.7|5555.9|5558.2|5555.4|0
1611921920000|2021-01-29 12:05:20|||||||||2
1611921930000|2021-01-29 12:05:30|5557.7|5554.9|5557.7|5554.9|5557.7|5554.9|5556.7|5553.9|13
1611921940000|2021-01-29 12:05:40|5557.2|5554.4|5557.7|5554.9|5558.2|5555.4|5556.7|5553.9|4
1611921950000|2021-01-29 12:05:50|5558.2|5555.4|5557.7|5554.9|5558.7|5555.9|5557.7|5554.9|1
1611921960000|2021-01-29 12:06:00|5558.2|5555.4|5557.7|5554.9|5558.2|5555.4|5557.7|5554.9|5
1611921970000|2021-01-29 12:06:10|5557.2|5554.4|5556.7|5553.9|5557.2|5554.4|5556.7|5553.9|18
1611921980000|2021-01-29 12:06:20|5555.7|5552.9|5557.2|5554.4|5557.2|5554.4|5555.7|5552.9|13
1611921990000|2021-01-29 12:06:30|||||||||2
1611922000000|2021-01-29 12:06:40|5556.7|5553.9|5557.2|5554.4|5557.7|5554.9|5556.7|5553.9|0
1611922010000|2021-01-29 12:06:50|5557.7|5554.9|5558.7|5555.9|5558.7|5555.9|5557.2|5554.4|107
1611922020000|2021-01-29 12:07:00|5559.2|5556.4|5558.7|5555.9|5559.2|5556.4|5558.7|5555.9|37
1611922030000|2021-01-29 12:07:10|5558.2|5555.4|5558.2|5555.4|5558.7|5555.9|5557.7|5554.9|15
1611922040000|2021-01-29 12:07:20|5557.7|5554.9|5558.7|5555.9|5558.7|5555.9|5557.7|5554.9|5
1611922050000|2021-01-29 12:07:30|5559.7|5556.9|5559.2|5556.4|5559.7|5556.9|5559.2|5556.4|165
1611922060000|2021-01-29 12:07:40|5559.7|5556.9|5558.7|5555.9|5559.7|5556.9|5558.7|5555.9|4
1611922070000|2021-01-29 12:07:50|5559.2|5556.4|5558.7|5555.9|5559.2|5556.4|5558.7|5555.9|5
1611922080000|2021-01-29 12:08:00|5559.2|5556.4|5559.2|5556.4|5559.7|5556.9|5558.7|5555.9|6
1611922090000|2021-01-29 12:08:10|5559.7|5556.9|5558.7|5555.9|5559.7|5556.9|5558.7|5555.9|1
1611922100000|2021-01-29 12:08:20|5557.8|5555|5558.7|5555.9|5558.7|5555.9|5557.7|5554.9|29
1611922110000|2021-01-29 12:08:30|||||||||1
1611922120000|2021-01-29 12:08:40|5556.7|5553.9|5555.7|5552.9|5556.7|5553.9|5555.7|5552.9|50
1611922130000|2021-01-29 12:08:50|5556.2|5553.4|5555.7|5552.9|5556.2|5553.4|5555.7|5552.9|4
1611922140000|2021-01-29 12:09:00|||||||||85
1611922150000|2021-01-29 12:09:10|5556.7|5553.9|5557.7|5554.9|5557.7|5554.9|5556.7|5553.9|51
1611922160000|2021-01-29 12:09:20|5557.2|5554.4|5557.2|5554.4|5557.2|5554.4|5556.7|5553.9|11
1611922170000|2021-01-29 12:09:30|5557.6|5554.8|5557.7|5554.9|5558.7|5555.9|5557.6|5554.8|4
1611922180000|2021-01-29 12:09:40|5558.2|5555.4|5557.2|5554.4|5558.2|5555.4|5557.2|5554.4|12
1611922190000|2021-01-29 12:09:50|5557.6|5554.8|5556.7|5553.9|5557.7|5554.9|5556.7|5553.9|2
1611922200000|2021-01-29 12:10:00|5557.2|5554.4|5556.7|5553.9|5557.2|5554.4|5556.7|5553.9|11
1611922210000|2021-01-29 12:10:10|||||||||2
1611922220000|2021-01-29 12:10:20|5555.7|5552.9|5555.6|5552.8|5555.7|5552.9|5555.6|5552.8|30
1611922230000|2021-01-29 12:10:30|5555.7|5552.9|5555.7|5552.9|5555.7|5552.9|5555.7|5552.9|0
1611922240000|2021-01-29 12:10:40|5555.6|5552.8|5555.6|5552.8|5555.6|5552.8|5555.6|5552.8|84
1611922250000|2021-01-29 12:10:50|5555.7|5552.9|5556.1|5553.3|5556.6|5553.8|5555.7|5552.9|15
1611922260000|2021-01-29 12:11:00|5556.6|5553.8|5555.6|5552.8|5556.6|5553.8|5555.6|5552.8|9
1611922270000|2021-01-29 12:11:10|5555.7|5552.9|5555.7|5552.9|5555.7|5552.9|5555.7|5552.9|4
1611922280000|2021-01-29 12:11:20|5556.6|5553.8|5555.7|5552.9|5556.6|5553.8|5555.7|5552.9|15
1611922290000|2021-01-29 12:11:30|5556.2|5553.4|5555.7|5552.9|5556.2|5553.4|5555.7|5552.9|4
1611922300000|2021-01-29 12:11:40|||||||||1
1611922310000|2021-01-29 12:11:50|||||||||1
1611922320000|2021-01-29 12:12:00|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|5555.7|5552.9|62
1611922330000|2021-01-29 12:12:10|5556.7|5553.9|5556.7|5553.9|5556.7|5553.9|5556.7|5553.9|6
1611922340000|2021-01-29 12:12:20|5555.7|5552.9|5555.7|5552.9|5556.2|5553.4|5555.7|5552.9|37
1611922350000|2021-01-29 12:12:30|||||||||16
1611922370000|2021-01-29 12:12:50|5556.6|5553.8|5556.6|5553.8|5556.6|5553.8|5556.6|5553.8|76
1611922380000|2021-01-29 12:13:00|5556.7|5553.9|5557.7|5554.9|5557.7|5554.9|5556.7|5553.9|112
1611922390000|2021-01-29 12:13:10|5557.2|5554.4|5557.7|5554.9|5557.7|5554.9|5557.2|5554.4|32
1611922400000|2021-01-29 12:13:20|5558.6|5555.8|5556.7|5553.9|5558.6|5555.8|5556.7|5553.9|45
1611922410000|2021-01-29 12:13:30|5556.6|5553.8|5554.7|5551.9|5556.6|5553.8|5554.7|5551.9|109
1611922420000|2021-01-29 12:13:40|5555.2|5552.4|5555.7|5552.9|5555.7|5552.9|5554.7|5551.9|0
1611922430000|2021-01-29 12:13:50|5555.2|5552.4|5555.7|5552.9|5555.7|5552.9|5555.2|5552.4|1
1611922440000|2021-01-29 12:14:00|5555.2|5552.4|5555.2|5552.4|5555.2|5552.4|5554.7|5551.9|1
1611922450000|2021-01-29 12:14:10|5555.7|5552.9|5555.7|5552.9|5555.7|5552.9|5554.7|5551.9|2
1611922460000|2021-01-29 12:14:20|5556.7|5553.9|5555.7|5552.9|5556.7|5553.9|5555.7|5552.9|19
1611922470000|2021-01-29 12:14:30|5556.2|5553.4|5556.7|5553.9|5556.7|5553.9|5555.7|5552.9|3
1611922480000|2021-01-29 12:14:40|5555.7|5552.9|5556.2|5553.4|5556.7|5553.9|5555.7|5552.9|11
1611922490000|2021-01-29 12:14:50|5556.7|5553.9|5556.2|5553.4|5556.7|5553.9|5555.7|5552.9|10
1611922500000|2021-01-29 12:15:00|5556.7|5553.9|5555.7|5552.9|5556.7|5553.9|5555.7|5552.9|13
1611922520000|2021-01-29 12:15:20|5556.2|5553.4|5556.7|5553.9|5556.7|5553.9|5556.2|5553.4|6
1611922530000|2021-01-29 12:15:30|5557.2|5554.4|5555.7|5552.9|5557.2|5554.4|5555.7|5552.9|5
1611922560000|2021-01-29 12:16:00|5556.2|5553.4|5558.7|5555.9|5558.7|5555.9|5556.2|5553.4|11
1611922570000|2021-01-29 12:16:10|5559.2|5556.4|5558.7|5555.9|5559.7|5556.9|5558.7|5555.9|30
1611922580000|2021-01-29 12:16:20|5559.2|5556.4|5558.7|5555.9|5559.2|5556.4|5558.7|5555.9|2
1611922590000|2021-01-29 12:16:30|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|15
1611922600000|2021-01-29 12:16:40|5559.2|5556.4|5558.6|5555.8|5559.2|5556.4|5558.6|5555.8|8
1611922610000|2021-01-29 12:16:50|5558.7|5555.9|5556.2|5553.4|5558.7|5555.9|5556.2|5553.4|73
1611922620000|2021-01-29 12:17:00|5556.6|5553.8|5555.6|5552.8|5556.6|5553.8|5555.6|5552.8|23
1611922630000|2021-01-29 12:17:10|5555.7|5552.9|5556.6|5553.8|5556.6|5553.8|5555.7|5552.9|9
1611922640000|2021-01-29 12:17:20|5556.7|5553.9|5556.6|5553.8|5556.7|5553.9|5556.1|5553.3|18
1611922650000|2021-01-29 12:17:30|5556.7|5553.9|5555.7|5552.9|5556.7|5553.9|5555.7|5552.9|11
1611922670000|2021-01-29 12:17:50|5556.2|5553.4|5556.6|5553.8|5556.7|5553.9|5556.2|5553.4|8
1611922680000|2021-01-29 12:18:00|5556.7|5553.9|5556.7|5553.9|5556.7|5553.9|5556.2|5553.4|4
1611922690000|2021-01-29 12:18:10|5556.6|5553.8|5555.7|5552.9|5556.7|5553.9|5555.7|5552.9|9
1611922700000|2021-01-29 12:18:20|5556.2|5553.4|5556.7|5553.9|5556.7|5553.9|5556.2|5553.4|12
1611922710000|2021-01-29 12:18:30|5557.6|5554.8|5557.7|5554.9|5557.7|5554.9|5557.6|5554.8|11
1611922720000|2021-01-29 12:18:40|5556.7|5553.9|5557.2|5554.4|5557.7|5554.9|5556.7|5553.9|49
1611922730000|2021-01-29 12:18:50|5557.6|5554.8|5557.7|5554.9|5557.7|5554.9|5557.6|5554.8|2
1611922740000|2021-01-29 12:19:00|5556.7|5553.9|5556.7|5553.9|5556.7|5553.9|5556.7|5553.9|24
1611922750000|2021-01-29 12:19:10|||||||||1
1611922760000|2021-01-29 12:19:20|5556.6|5553.8|5556.6|5553.8|5556.6|5553.8|5555.7|5552.9|5
1611922770000|2021-01-29 12:19:30|5556.7|5553.9|5557.6|5554.8|5557.7|5554.9|5556.7|5553.9|5
1611922780000|2021-01-29 12:19:40|5557.2|5554.4|5557.2|5554.4|5557.6|5554.8|5557.2|5554.4|2
1611922790000|2021-01-29 12:19:50|5557.6|5554.8|5557.7|5554.9|5557.7|5554.9|5557.2|5554.4|106
1611922800000|2021-01-29 12:20:00|5558.2|5555.4|5558.2|5555.4|5558.7|5555.9|5557.7|5554.9|10
1611922810000|2021-01-29 12:20:10|5558.6|5555.8|5558.2|5555.4|5558.7|5555.9|5558.2|5555.4|0
1611922820000|2021-01-29 12:20:20|5557.7|5554.9|5557.2|5554.4|5557.7|5554.9|5557.2|5554.4|6
1611922830000|2021-01-29 12:20:30|5556.7|5553.9|5557.7|5554.9|5557.7|5554.9|5556.7|5553.9|2
1611922840000|2021-01-29 12:20:40|5557.2|5554.4|5557.2|5554.4|5557.7|5554.9|5557.2|5554.4|7
1611922850000|2021-01-29 12:20:50|5557.3|5553.3|5552.7|5549.9|5557.3|5553.3|5552.7|5549.9|118
1611922860000|2021-01-29 12:21:00|5553.2|5550.4|5553.7|5550.9|5554.7|5551.9|5553.2|5550.4|50
1611922870000|2021-01-29 12:21:10|5554.2|5551.4|5554.7|5551.9|5554.7|5551.9|5553.7|5550.9|50
1611922880000|2021-01-29 12:21:20|||||||||35
1611922890000|2021-01-29 12:21:30|||||||||18
1611922900000|2021-01-29 12:21:40|5555.2|5552.4|5555.7|5552.9|5555.7|5552.9|5554.7|5551.9|10
1611922910000|2021-01-29 12:21:50|5554.7|5551.9|5554.7|5551.9|5554.7|5551.9|5554.7|5551.9|10
1611922920000|2021-01-29 12:22:00|5554.2|5551.4|5554.2|5551.4|5554.2|5551.4|5553.7|5550.9|8
1611922930000|2021-01-29 12:22:10|5554.7|5551.9|5554.7|5551.9|5554.7|5551.9|5554.7|5551.9|0
1611922940000|2021-01-29 12:22:20|5553.7|5550.9|5553.7|5550.9|5553.7|5550.9|5553.7|5550.9|4
1611922950000|2021-01-29 12:22:30|5554.2|5551.4|5554.7|5551.9|5554.7|5551.9|5554.2|5551.4|6
1611922970000|2021-01-29 12:22:50|5553.7|5550.9|5554.2|5551.4|5554.2|5551.4|5553.7|5550.9|6
1611922980000|2021-01-29 12:23:00|5553.7|5550.9|5554.2|5551.4|5554.2|5551.4|5553.7|5550.9|1
1611922990000|2021-01-29 12:23:10|5554.7|5551.9|5553.7|5550.9|5554.7|5551.9|5553.7|5550.9|3
1611923000000|2021-01-29 12:23:20|5554.2|5551.4|5554.2|5551.4|5554.2|5551.4|5553.7|5550.9|7
1611923010000|2021-01-29 12:23:30|5554.7|5551.9|5553.7|5550.9|5554.7|5551.9|5553.7|5550.9|19
1611923020000|2021-01-29 12:23:40|5554.2|5551.4|5554.6|5551.8|5554.6|5551.8|5554.2|5551.4|2
1611923030000|2021-01-29 12:23:50|5554.2|5551.4|5553.7|5550.9|5554.7|5551.9|5553.7|5550.9|116
1611923040000|2021-01-29 12:24:00|5554.2|5551.4|5554.2|5551.4|5554.2|5551.4|5553.7|5550.9|7
1611923050000|2021-01-29 12:24:10|5553.7|5550.9|5554.2|5551.4|5554.6|5551.8|5553.7|5550.9|25
1611923060000|2021-01-29 12:24:20|5554.7|5551.9|5554.2|5551.4|5554.7|5551.9|5553.7|5550.9|4
1611923070000|2021-01-29 12:24:30|5554.7|5551.9|5555.7|5552.9|5555.7|5552.9|5554.7|5551.9|45
1611923080000|2021-01-29 12:24:40|||||||||55
1611923100000|2021-01-29 12:25:00|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|5555.7|5552.9|13
1611923110000|2021-01-29 12:25:10|5556.7|5553.9|5556.7|5553.9|5556.7|5553.9|5556.7|5553.9|8
1611923120000|2021-01-29 12:25:20|5557.7|5554.9|5557.2|5554.4|5557.7|5554.9|5556.7|5553.9|12
1611923130000|2021-01-29 12:25:30|5556.7|5553.9|5557.2|5554.4|5557.2|5554.4|5556.7|5553.9|10
1611923140000|2021-01-29 12:25:40|5557.7|5554.9|5555.7|5552.9|5557.7|5554.9|5555.7|5552.9|9
1611923150000|2021-01-29 12:25:50|5555.2|5552.4|5555.2|5552.4|5555.2|5552.4|5555.2|5552.4|8
1611923160000|2021-01-29 12:26:00|5555.7|5552.9|5555.7|5552.9|5555.7|5552.9|5555.2|5552.4|0
1611923170000|2021-01-29 12:26:10|5556.2|5553.4|5555.7|5552.9|5556.7|5553.9|5555.7|5552.9|2
1611923180000|2021-01-29 12:26:20|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|6
1611923190000|2021-01-29 12:26:30|5555.7|5552.9|5556.7|5553.9|5556.7|5553.9|5555.7|5552.9|1
1611923200000|2021-01-29 12:26:40|5557.7|5554.9|5559.7|5556.9|5559.7|5556.9|5557.7|5554.9|87
1611923210000|2021-01-29 12:26:50|5559.2|5556.4|5559.2|5556.4|5559.2|5556.4|5559.2|5556.4|27
1611923220000|2021-01-29 12:27:00|5558.7|5555.9|5558.7|5555.9|5559.2|5556.4|5558.7|5555.9|6
1611923230000|2021-01-29 12:27:10|5559.2|5556.4|5558.7|5555.9|5559.2|5556.4|5558.7|5555.9|16
1611923240000|2021-01-29 12:27:20|5559.7|5556.9|5559.2|5556.4|5559.7|5556.9|5558.7|5555.9|19
1611923250000|2021-01-29 12:27:30|5559.7|5556.9|5559.7|5556.9|5559.7|5556.9|5559.7|5556.9|68
1611923260000|2021-01-29 12:27:40|||||||||35
1611923270000|2021-01-29 12:27:50|5558.7|5555.9|5559.7|5556.9|5559.7|5556.9|5558.7|5555.9|24
1611923280000|2021-01-29 12:28:00|5559.2|5556.4|5557.7|5554.9|5559.7|5556.9|5557.7|5554.9|75
1611923290000|2021-01-29 12:28:10|5556.7|5553.9|5556.2|5553.4|5556.7|5553.9|5555.7|5552.9|79
1611923300000|2021-01-29 12:28:20|5556.7|5553.9|5553.7|5550.9|5556.7|5553.9|5553.7|5550.9|162
1611923310000|2021-01-29 12:28:30|5552.7|5549.9|5550.7|5547.9|5553.7|5550.9|5548.7|5545.9|373
1611923320000|2021-01-29 12:28:40|5550.2|5547.4|5547.7|5544.9|5550.2|5547.4|5547.7|5544.9|156
1611923330000|2021-01-29 12:28:50|5548.2|5545.4|5548.7|5545.9|5549.7|5546.9|5547.7|5544.9|68
1611923340000|2021-01-29 12:29:00|5549.6|5546.8|5550.7|5547.9|5551.7|5548.9|5549.2|5546.4|465
1611923350000|2021-01-29 12:29:10|5549.7|5546.9|5551.7|5548.9|5551.7|5548.9|5549.7|5546.9|288
1611923360000|2021-01-29 12:29:20|5552.2|5549.4|5549.7|5546.9|5552.2|5549.4|5549.7|5546.9|112
1611923370000|2021-01-29 12:29:30|5549.2|5546.4|5548.7|5545.9|5549.7|5546.9|5547.7|5544.9|200
1611923380000|2021-01-29 12:29:40|5549.2|5546.4|5549.2|5546.4|5549.7|5546.9|5548.7|5545.9|137
1611923390000|2021-01-29 12:29:50|5549.7|5546.9|5552.6|5549.8|5552.6|5549.8|5549.7|5546.9|171
1611923400000|2021-01-29 12:30:00|5552.7|5549.9|5553.7|5550.9|5554.2|5551.4|5552.7|5549.9|149
1611923410000|2021-01-29 12:30:10|5554.2|5551.4|5552.7|5549.9|5554.2|5551.4|5552.7|5549.9|79
1611923420000|2021-01-29 12:30:20|5553.7|5550.9|5555.7|5552.9|5555.7|5552.9|5553.2|5550.4|22
1611923430000|2021-01-29 12:30:30|5556.7|5553.9|5555.7|5552.9|5556.7|5553.9|5555.7|5552.9|10
1611923440000|2021-01-29 12:30:40|5554.7|5551.9|5554.7|5551.9|5554.7|5551.9|5554.7|5551.9|7
1611923450000|2021-01-29 12:30:50|5555.2|5552.4|5555.7|5552.9|5555.7|5552.9|5555.2|5552.4|27
1611923460000|2021-01-29 12:31:00|5554.7|5551.9|5554.7|5551.9|5554.7|5551.9|5554.7|5551.9|42
1611923470000|2021-01-29 12:31:10|5555.7|5552.9|5557.7|5554.9|5557.7|5554.9|5555.7|5552.9|108
1611923480000|2021-01-29 12:31:20|5557.2|5554.4|5555.7|5552.9|5557.2|5554.4|5555.7|5552.9|10
1611923490000|2021-01-29 12:31:30|5554.7|5551.9|5554.7|5551.9|5554.7|5551.9|5554.7|5551.9|17
1611923500000|2021-01-29 12:31:40|5555.7|5552.9|5554.7|5551.9|5555.7|5552.9|5554.7|5551.9|2
1611923510000|2021-01-29 12:31:50|5555.2|5552.4|5555.2|5552.4|5555.2|5552.4|5555.2|5552.4|14
1611923520000|2021-01-29 12:32:00|5554.7|5551.9|5554.7|5551.9|5555.2|5552.4|5554.7|5551.9|62
1611923530000|2021-01-29 12:32:10|||||||||44
1611923540000|2021-01-29 12:32:20|5552.7|5549.9|5551.7|5548.9|5552.7|5549.9|5551.7|5548.9|73
1611923550000|2021-01-29 12:32:30|5552.2|5549.4|5549.2|5546.4|5552.2|5549.4|5548.7|5545.9|30
1611923560000|2021-01-29 12:32:40|5549.7|5546.9|5551.7|5548.9|5551.7|5548.9|5549.7|5546.9|16
1611923580000|2021-01-29 12:33:00|5551.2|5548.4|5550.7|5547.9|5551.2|5548.4|5550.7|5547.9|3
1611923590000|2021-01-29 12:33:10|5551.2|5548.4|5551.7|5548.9|5552.7|5549.9|5551.2|5548.4|13
1611923600000|2021-01-29 12:33:20|5550.7|5547.9|5552.2|5549.4|5552.7|5549.9|5550.7|5547.9|8
1611923610000|2021-01-29 12:33:30|5552.7|5549.9|5553.7|5550.9|5553.7|5550.9|5552.7|5549.9|4
1611923620000|2021-01-29 12:33:40|5553.6|5550.8|5553.7|5550.9|5553.7|5550.9|5552.7|5549.9|7
1611923630000|2021-01-29 12:33:50|5552.7|5549.9|5552.7|5549.9|5552.7|5549.9|5552.7|5549.9|24
1611923640000|2021-01-29 12:34:00|5552.2|5549.4|5551.7|5548.9|5552.7|5549.9|5551.2|5548.4|1
1611923650000|2021-01-29 12:34:10|5551.2|5548.4|5550.7|5547.9|5551.7|5548.9|5550.7|5547.9|2
1611923660000|2021-01-29 12:34:20|5551.7|5548.9|5551.2|5548.4|5551.7|5548.9|5551.2|5548.4|2
1611923670000|2021-01-29 12:34:30|5551.7|5548.9|5550.7|5547.9|5551.7|5548.9|5550.7|5547.9|5
1611923680000|2021-01-29 12:34:40|5551.2|5548.4|5551.7|5548.9|5551.7|5548.9|5550.2|5547.4|12
1611923690000|2021-01-29 12:34:50|5552.2|5549.4|5550.7|5547.9|5552.2|5549.4|5550.7|5547.9|3
1611923700000|2021-01-29 12:35:00|5551.2|5548.4|5550.7|5547.9|5551.7|5548.9|5550.7|5547.9|11
1611923710000|2021-01-29 12:35:10|5550.2|5547.4|5550.7|5547.9|5550.7|5547.9|5550.2|5547.4|8
1611923720000|2021-01-29 12:35:20|5550.2|5547.4|5549.7|5546.9|5550.7|5547.9|5549.7|5546.9|12
1611923730000|2021-01-29 12:35:30|5549.2|5546.4|5549.2|5546.4|5549.2|5546.4|5549.2|5546.4|10
1611923740000|2021-01-29 12:35:40|5549.7|5546.9|5549.2|5546.4|5550.7|5547.9|5549.2|5546.4|524
1611923750000|2021-01-29 12:35:50|5548.7|5545.9|5547.2|5544.4|5548.7|5545.9|5547.2|5544.4|38
1611923760000|2021-01-29 12:36:00|5547.7|5544.9|5549.2|5546.4|5549.7|5546.9|5547.2|5544.4|27
1611923770000|2021-01-29 12:36:10|5548.7|5545.9|5549.6|5546.8|5549.6|5546.8|5548.7|5545.9|3
1611923780000|2021-01-29 12:36:20|5549.7|5546.9|5548.7|5545.9|5549.7|5546.9|5548.7|5545.9|4
1611923790000|2021-01-29 12:36:30|||||||||9
1611923800000|2021-01-29 12:36:40|5547.7|5544.9|5547.7|5544.9|5547.7|5544.9|5547.2|5544.4|23
1611923810000|2021-01-29 12:36:50|5548.2|5545.4|5548.2|5545.4|5548.2|5545.4|5547.7|5544.9|6
1611923820000|2021-01-29 12:37:00|5547.7|5544.9|5547.7|5544.9|5548.2|5545.4|5547.7|5544.9|23
1611923830000|2021-01-29 12:37:10|5548.2|5545.4|5548.2|5545.4|5548.7|5545.9|5548.2|5545.4|5
1611923840000|2021-01-29 12:37:20|5548.7|5545.9|5548.2|5545.4|5548.7|5545.9|5547.7|5544.9|9
1611923850000|2021-01-29 12:37:30|5547.7|5544.9|5548.2|5545.4|5548.2|5545.4|5547.7|5544.9|3
1611923860000|2021-01-29 12:37:40|5547.7|5544.9|5547.7|5544.9|5548.7|5545.9|5547.7|5544.9|4
1611923870000|2021-01-29 12:37:50|5548.2|5545.4|5547.7|5544.9|5548.2|5545.4|5547.7|5544.9|14
1611923880000|2021-01-29 12:38:00|5546.7|5543.9|5545.7|5542.9|5547.2|5544.4|5545.7|5542.9|28
1611923890000|2021-01-29 12:38:10|||||||||2
1611923900000|2021-01-29 12:38:20|5545.2|5542.4|5545.7|5542.9|5545.7|5542.9|5545.2|5542.4|2
1611923910000|2021-01-29 12:38:30|5545.2|5542.4|5546.2|5543.4|5546.2|5543.4|5545.2|5542.4|16
1611923920000|2021-01-29 12:38:40|5546.7|5543.9|5546.7|5543.9|5546.7|5543.9|5545.7|5542.9|214
1611923930000|2021-01-29 12:38:50|5546.6|5543.8|5547.2|5544.4|5547.7|5544.9|5546.2|5543.4|39
1611923940000|2021-01-29 12:39:00|5546.7|5543.9|5544.2|5541.4|5547.1|5544.3|5544.2|5541.4|30
1611923950000|2021-01-29 12:39:10|5544.6|5541.8|5544.6|5541.8|5544.7|5541.9|5543.6|5540.8|59
1611923960000|2021-01-29 12:39:20|5544.7|5541.9|5545.7|5542.9|5545.7|5542.9|5544.6|5541.8|22
1611923970000|2021-01-29 12:39:30|5546.1|5543.3|5546.1|5543.3|5546.6|5543.8|5545.7|5542.9|14
1611923980000|2021-01-29 12:39:40|5545.7|5542.9|5545.7|5542.9|5546.2|5543.4|5545.7|5542.9|1
1611923990000|2021-01-29 12:39:50|5545.2|5542.4|5546.6|5543.8|5546.6|5543.8|5544.7|5541.9|17
1611924000000|2021-01-29 12:40:00|5545.7|5542.9|5545.1|5542.3|5545.7|5542.9|5544.6|5541.8|10
1611924010000|2021-01-29 12:40:10|5545.6|5542.8|5545.6|5542.8|5546.1|5543.3|5544.6|5541.8|4
1611924020000|2021-01-29 12:40:20|5546.1|5543.3|5545.6|5542.8|5546.1|5543.3|5545.6|5542.8|0
1611924030000|2021-01-29 12:40:30|5545.1|5542.3|5546.6|5543.8|5546.6|5543.8|5545.1|5542.3|8
1611924040000|2021-01-29 12:40:40|||||||||1
1611924050000|2021-01-29 12:40:50|5547.1|5544.3|5547.1|5544.3|5547.1|5544.3|5547.1|5544.3|6
1611924060000|2021-01-29 12:41:00|5546.6|5543.8|5546.1|5543.3|5546.6|5543.8|5545.6|5542.8|11
1611924070000|2021-01-29 12:41:10|5546.6|5543.8|5546.1|5543.3|5546.6|5543.8|5546.1|5543.3|10
1611924080000|2021-01-29 12:41:20|5546.6|5543.8|5547.6|5544.8|5547.6|5544.8|5546.6|5543.8|4
1611924090000|2021-01-29 12:41:30|5548.1|5545.3|5546.6|5543.8|5548.1|5545.3|5546.6|5543.8|1
1611924100000|2021-01-29 12:41:40|5546.1|5543.3|5546.6|5543.8|5546.6|5543.8|5545.6|5542.8|5
1611924110000|2021-01-29 12:41:50|5547.6|5544.8|5546.6|5543.8|5547.6|5544.8|5546.6|5543.8|6
1611924120000|2021-01-29 12:42:00|5547.1|5544.3|5546.6|5543.8|5547.1|5544.3|5546.6|5543.8|0
1611924130000|2021-01-29 12:42:10|5547.6|5544.8|5547.6|5544.8|5547.6|5544.8|5547.6|5544.8|2
1611924140000|2021-01-29 12:42:20|5548.6|5545.8|5549.1|5546.3|5549.1|5546.3|5548.6|5545.8|10
1611924150000|2021-01-29 12:42:30|5548.6|5545.8|5548.6|5545.8|5548.6|5545.8|5547.6|5544.8|2
1611924160000|2021-01-29 12:42:40|5549.6|5546.8|5549.6|5546.8|5549.6|5546.8|5549.6|5546.8|2
1611924170000|2021-01-29 12:42:50|5550.1|5547.3|5553.6|5550.8|5553.6|5550.8|5550.1|5547.3|395
1611924180000|2021-01-29 12:43:00|5552.6|5549.8|5551.1|5548.3|5553.1|5550.3|5551.1|5548.3|11
1611924190000|2021-01-29 12:43:10|5551.6|5548.8|5552.6|5549.8|5552.6|5549.8|5551.6|5548.8|10
1611924200000|2021-01-29 12:43:20|5553.6|5550.8|5552.6|5549.8|5553.6|5550.8|5552.6|5549.8|17
1611924210000|2021-01-29 12:43:30|5551.6|5548.8|5551.1|5548.3|5551.6|5548.8|5551.1|5548.3|8
1611924220000|2021-01-29 12:43:40|5551.6|5548.8|5551.6|5548.8|5551.6|5548.8|5551.6|5548.8|9
1611924230000|2021-01-29 12:43:50|5552.1|5549.3|5553.1|5550.3|5553.6|5550.8|5552.1|5549.3|10
1611924240000|2021-01-29 12:44:00|5553.6|5550.8|5553.1|5550.3|5554.1|5551.3|5553.1|5550.3|29
1611924250000|2021-01-29 12:44:10|5552.6|5549.8|5552.6|5549.8|5553.1|5550.3|5552.6|5549.8|5
1611924260000|2021-01-29 12:44:20|5553.1|5550.3|5553.6|5550.8|5553.6|5550.8|5552.6|5549.8|10
1611924270000|2021-01-29 12:44:30|5553.1|5550.3|5553.1|5550.3|5553.6|5550.8|5553.1|5550.3|6
1611924280000|2021-01-29 12:44:40|5552.6|5549.8|5552.6|5549.8|5552.6|5549.8|5552.6|5549.8|4
1611924300000|2021-01-29 12:45:00|5553.1|5550.3|5553.6|5550.8|5553.6|5550.8|5553.1|5550.3|5
1611924310000|2021-01-29 12:45:10|5553.1|5550.3|5551.6|5548.8|5553.6|5550.8|5551.6|5548.8|71
1611924320000|2021-01-29 12:45:20|5551.1|5548.3|5549.6|5546.8|5551.1|5548.3|5549.1|5546.3|32
1611924330000|2021-01-29 12:45:30|5549.1|5546.3|5549.6|5546.8|5549.6|5546.8|5548.6|5545.8|26
1611924340000|2021-01-29 12:45:40|5549.1|5546.3|5549.6|5546.8|5549.6|5546.8|5549.1|5546.3|24
1611924350000|2021-01-29 12:45:50|5549.1|5546.3|5548.6|5545.8|5549.6|5546.8|5548.6|5545.8|53
1611924360000|2021-01-29 12:46:00|5549.1|5546.3|5550.6|5547.8|5550.6|5547.8|5549.1|5546.3|13
1611924370000|2021-01-29 12:46:10|5551.1|5548.3|5551.1|5548.3|5551.6|5548.8|5551.1|5548.3|11
1611924380000|2021-01-29 12:46:20|5551.6|5548.8|5551.1|5548.3|5551.6|5548.8|5550.6|5547.8|8
1611924390000|2021-01-29 12:46:30|5550.6|5547.8|5552.6|5549.8|5552.6|5549.8|5550.6|5547.8|107
1611924400000|2021-01-29 12:46:40|5553.1|5550.3|5553.6|5550.8|5553.6|5550.8|5553.1|5550.3|11
1611924410000|2021-01-29 12:46:50|5553.1|5550.3|5553.6|5550.8|5554.6|5551.8|5553.1|5550.3|26
1611924420000|2021-01-29 12:47:00|5554.1|5551.3|5555.1|5552.3|5555.6|5552.8|5554.1|5551.3|24
1611924430000|2021-01-29 12:47:10|5555.6|5552.8|5555.6|5552.8|5556.6|5553.8|5555.1|5552.3|37
1611924440000|2021-01-29 12:47:20|5555.1|5552.3|5554.6|5551.8|5555.1|5552.3|5554.6|5551.8|14
1611924450000|2021-01-29 12:47:30|5554.1|5551.3|5554.1|5551.3|5554.1|5551.3|5553.6|5550.8|20
1611924460000|2021-01-29 12:47:40|5553.6|5550.8|5554.1|5551.3|5554.6|5551.8|5553.6|5550.8|151
1611924470000|2021-01-29 12:47:50|5553.6|5550.8|5552.6|5549.8|5553.6|5550.8|5552.1|5549.3|15
1611924480000|2021-01-29 12:48:00|5553.1|5550.3|5552.6|5549.8|5553.6|5550.8|5552.1|5549.3|20
1611924490000|2021-01-29 12:48:10|5553.1|5550.3|5553.6|5550.8|5553.6|5550.8|5552.6|5549.8|10
1611924500000|2021-01-29 12:48:20|5553.1|5550.3|5552.6|5549.8|5553.1|5550.3|5552.6|5549.8|10
1611924510000|2021-01-29 12:48:30|5553.1|5550.3|5553.1|5550.3|5553.1|5550.3|5552.6|5549.8|10
1611924520000|2021-01-29 12:48:40|5553.6|5550.8|5554.6|5551.8|5554.6|5551.8|5553.6|5550.8|24
1611924530000|2021-01-29 12:48:50|5554.1|5551.3|5552.6|5549.8|5554.1|5551.3|5552.6|5549.8|24
1611924540000|2021-01-29 12:49:00|5553.6|5550.8|5553.1|5550.3|5553.6|5550.8|5553.1|5550.3|38
1611924550000|2021-01-29 12:49:10|5552.6|5549.8|5553.1|5550.3|5553.6|5550.8|5552.6|5549.8|15
1611924560000|2021-01-29 12:49:20|5553.6|5550.8|5552.6|5549.8|5553.6|5550.8|5552.1|5549.3|18
1611924570000|2021-01-29 12:49:30|5553.1|5550.3|5552.6|5549.8|5553.1|5550.3|5552.6|5549.8|64
1611924580000|2021-01-29 12:49:40|5553.6|5550.8|5554.1|5551.3|5554.6|5551.8|5553.6|5550.8|776
1611924590000|2021-01-29 12:49:50|5554.6|5551.8|5553.6|5550.8|5554.6|5551.8|5553.6|5550.8|4
1611924600000|2021-01-29 12:50:00|5554.1|5551.3|5553.6|5550.8|5554.6|5551.8|5552.6|5549.8|65
1611924610000|2021-01-29 12:50:10|5554.6|5551.8|5554.1|5551.3|5554.6|5551.8|5554.1|5551.3|1
1611924620000|2021-01-29 12:50:20|5554.6|5551.8|5554.6|5551.8|5554.6|5551.8|5554.1|5551.3|4
1611924630000|2021-01-29 12:50:30|5554.1|5551.3|5554.6|5551.8|5554.6|5551.8|5554.1|5551.3|2
1611924640000|2021-01-29 12:50:40|5554.1|5551.3|5554.6|5551.8|5554.6|5551.8|5554.1|5551.3|1
1611924650000|2021-01-29 12:50:50|5554.1|5551.3|5553.6|5550.8|5554.1|5551.3|5553.6|5550.8|54
1611924660000|2021-01-29 12:51:00|5554.6|5551.8|5554.6|5551.8|5554.6|5551.8|5554.1|5551.3|3
1611924670000|2021-01-29 12:51:10|5554.1|5551.3|5554.1|5551.3|5554.6|5551.8|5553.6|5550.8|39
1611924680000|2021-01-29 12:51:20|5553.6|5550.8|5553.6|5550.8|5554.1|5551.3|5553.6|5550.8|2
1611924700000|2021-01-29 12:51:40|5554.1|5551.3|5554.1|5551.3|5554.1|5551.3|5554.1|5551.3|40
1611924710000|2021-01-29 12:51:50|5554.6|5551.8|5554.6|5551.8|5554.6|5551.8|5554.6|5551.8|5
1611924720000|2021-01-29 12:52:00|5553.7|5550.9|5553.6|5550.8|5553.7|5550.9|5553.6|5550.8|115
1611924730000|2021-01-29 12:52:10|5554.1|5551.3|5553.6|5550.8|5554.1|5551.3|5553.6|5550.8|9
1611924740000|2021-01-29 12:52:20|5553.1|5550.3|5551.1|5548.3|5553.1|5550.3|5550.7|5547.9|159
1611924750000|2021-01-29 12:52:30|5550.7|5547.9|5550.6|5547.8|5550.7|5547.9|5550.6|5547.8|2
1611924760000|2021-01-29 12:52:40|5549.7|5546.9|5549.6|5546.8|5549.7|5546.9|5548.6|5545.8|84
1611924770000|2021-01-29 12:52:50|5548.7|5545.9|5549.6|5546.8|5549.6|5546.8|5548.6|5545.8|172
1611924780000|2021-01-29 12:53:00|5548.7|5545.9|5549.1|5546.3|5549.6|5546.8|5548.6|5545.8|16
1611924790000|2021-01-29 12:53:10|5548.6|5545.8|5549.6|5546.8|5550.1|5547.3|5548.6|5545.8|36
1611924800000|2021-01-29 12:53:20|5550.1|5547.3|5550.6|5547.8|5550.6|5547.8|5549.6|5546.8|31
1611924810000|2021-01-29 12:53:30|5551.1|5548.3|5550.6|5547.8|5551.1|5548.3|5550.6|5547.8|9
1611924820000|2021-01-29 12:53:40|5549.6|5546.8|5550.6|5547.8|5550.6|5547.8|5549.6|5546.8|21
1611924830000|2021-01-29 12:53:50|5551.6|5548.8|5551.1|5548.3|5551.6|5548.8|5551.1|5548.3|68
1611924840000|2021-01-29 12:54:00|5551.6|5548.8|5551.1|5548.3|5551.6|5548.8|5550.6|5547.8|12
1611924850000|2021-01-29 12:54:10|5550.6|5547.8|5551.1|5548.3|5551.6|5548.8|5550.6|5547.8|8
1611924860000|2021-01-29 12:54:20|5550.6|5547.8|5551.1|5548.3|5551.1|5548.3|5550.6|5547.8|7
1611924870000|2021-01-29 12:54:30|5550.6|5547.8|5551.6|5548.8|5552.1|5549.3|5550.6|5547.8|17
1611924880000|2021-01-29 12:54:40|5552.1|5549.3|5552.1|5549.3|5552.1|5549.3|5551.6|5548.8|2
1611924890000|2021-01-29 12:54:50|5552.6|5549.8|5550.6|5547.8|5552.6|5549.8|5550.6|5547.8|14
1611924900000|2021-01-29 12:55:00|5549.6|5546.8|5549.6|5546.8|5550.6|5547.8|5549.6|5546.8|34
1611924910000|2021-01-29 12:55:10|||||||||25
1611924920000|2021-01-29 12:55:20|5549.7|5546.9|5549.6|5546.8|5549.7|5546.9|5549.6|5546.8|12
1611924930000|2021-01-29 12:55:30|5548.6|5545.8|5548.6|5545.8|5548.6|5545.8|5548.6|5545.8|9
1611924940000|2021-01-29 12:55:40|5549.1|5546.3|5549.6|5546.8|5549.6|5546.8|5549.1|5546.3|4
1611924950000|2021-01-29 12:55:50|5550.1|5547.3|5550.6|5547.8|5550.6|5547.8|5550.1|5547.3|1
1611924960000|2021-01-29 12:56:00|5551.6|5548.8|5551.1|5548.3|5551.6|5548.8|5550.6|5547.8|3
1611924970000|2021-01-29 12:56:10|5551.6|5548.8|5552.6|5549.8|5553.6|5550.8|5551.6|5548.8|8
1611924980000|2021-01-29 12:56:20|5551.6|5548.8|5550.1|5547.3|5551.6|5548.8|5549.6|5546.8|40
1611924990000|2021-01-29 12:56:30|5549.7|5546.9|5549.6|5546.8|5549.7|5546.9|5549.1|5546.3|2
1611925000000|2021-01-29 12:56:40|5549.1|5546.3|5548.6|5545.8|5549.6|5546.8|5548.6|5545.8|13
1611925010000|2021-01-29 12:56:50|5549.1|5546.3|5549.1|5546.3|5549.1|5546.3|5548.6|5545.8|0
1611925020000|2021-01-29 12:57:00|5548.6|5545.8|5550.6|5547.8|5550.6|5547.8|5548.6|5545.8|17
1611925030000|2021-01-29 12:57:10|5551.1|5548.3|5550.6|5547.8|5551.6|5548.8|5550.6|5547.8|4
1611925040000|2021-01-29 12:57:20|5551.1|5548.3|5550.6|5547.8|5551.1|5548.3|5550.6|5547.8|31
1611925050000|2021-01-29 12:57:30|5551.1|5548.3|5549.6|5546.8|5551.1|5548.3|5549.6|5546.8|19
1611925060000|2021-01-29 12:57:40|5550.1|5547.3|5551.1|5548.3|5551.6|5548.8|5549.6|5546.8|6
1611925070000|2021-01-29 12:57:50|5551.6|5548.8|5551.6|5548.8|5552.1|5549.3|5551.1|5548.3|36
1611925080000|2021-01-29 12:58:00|5552.1|5549.3|5550.6|5547.8|5552.1|5549.3|5550.6|5547.8|95
1611925090000|2021-01-29 12:58:10|5551.6|5548.8|5552.1|5549.3|5552.6|5549.8|5551.6|5548.8|91
1611925100000|2021-01-29 12:58:20|5552.6|5549.8|5552.6|5549.8|5552.6|5549.8|5551.6|5548.8|65
1611925110000|2021-01-29 12:58:30|||||||||4
1611925120000|2021-01-29 12:58:40|5553.6|5550.8|5553.1|5550.3|5553.6|5550.8|5553.1|5550.3|35
1611925130000|2021-01-29 12:58:50|5552.6|5549.8|5552.1|5549.3|5552.6|5549.8|5552.1|5549.3|19
1611925140000|2021-01-29 12:59:00|5551.6|5548.8|5553.6|5550.8|5553.6|5550.8|5551.6|5548.8|17
1611925150000|2021-01-29 12:59:10|5554.6|5551.8|5556.6|5553.8|5556.6|5553.8|5554.6|5551.8|75
1611925160000|2021-01-29 12:59:20|5556.1|5553.3|5554.6|5551.8|5556.1|5553.3|5554.6|5551.8|12
1611925170000|2021-01-29 12:59:30|5555.1|5552.3|5554.6|5551.8|5555.6|5552.8|5554.6|5551.8|39
1611925180000|2021-01-29 12:59:40|5555.1|5552.3|5556.6|5553.8|5556.6|5553.8|5555.1|5552.3|44
1611925190000|2021-01-29 12:59:50|5556.1|5553.3|5556.6|5553.8|5556.6|5553.8|5555.6|5552.8|32
1611925200000|2021-01-29 13:00:00|5555.6|5552.8|5554.6|5551.8|5564.6|5561.8|5554.6|5551.8|633
1611925210000|2021-01-29 13:00:10|5553.6|5550.8|5549.6|5546.8|5553.6|5550.8|5547.6|5544.8|452
1611925220000|2021-01-29 13:00:20|5549.2|5546.4|5541.1|5538.3|5549.6|5546.8|5538.6|5535.8|648
1611925230000|2021-01-29 13:00:30|5540.6|5537.8|5533.6|5530.8|5542.1|5539.3|5533.6|5530.8|258
1611925240000|2021-01-29 13:00:40|5534.1|5531.3|5530.6|5527.8|5534.1|5531.3|5525.6|5522.8|383
1611925250000|2021-01-29 13:00:50|5531.6|5528.8|5530.1|5527.3|5538.6|5535.8|5529.6|5526.8|198
1611925260000|2021-01-29 13:01:00|5530.6|5527.8|5529.1|5526.3|5531.6|5528.8|5527.6|5524.8|159
1611925270000|2021-01-29 13:01:10|5528.2|5525.4|5526.6|5523.8|5529.1|5526.3|5523.6|5520.8|196
1611925280000|2021-01-29 13:01:20|5526.7|5523.9|5528.1|5525.3|5531.6|5528.8|5526.1|5523.3|131
1611925290000|2021-01-29 13:01:30|5528.6|5525.8|5533.6|5530.8|5533.6|5530.8|5528.2|5525.4|46
1611925300000|2021-01-29 13:01:40|5533.1|5530.3|5533.1|5530.3|5533.6|5530.8|5530.6|5527.8|141
1611925310000|2021-01-29 13:01:50|5532.2|5529.4|5534.6|5531.8|5535.6|5532.8|5532.1|5529.3|85
1611925320000|2021-01-29 13:02:00|5535.6|5532.8|5536.1|5533.3|5537.6|5534.8|5535.1|5532.3|61
1611925330000|2021-01-29 13:02:10|5535.6|5532.8|5540.7|5537.9|5541.6|5538.8|5535.6|5532.8|141
1611925340000|2021-01-29 13:02:20|5539.7|5536.9|5545.6|5542.8|5546.1|5543.3|5539.6|5536.8|225
1611925350000|2021-01-29 13:02:30|5546.1|5543.3|5547.6|5544.8|5548.1|5545.3|5545.6|5542.8|84
1611925360000|2021-01-29 13:02:40|5547.1|5544.3|5549.6|5546.8|5549.6|5546.8|5546.1|5543.3|39
1611925370000|2021-01-29 13:02:50|5550.1|5547.3|5550.1|5547.3|5550.6|5547.8|5548.6|5545.8|29
1611925380000|2021-01-29 13:03:00|5550.6|5547.8|5552.6|5549.8|5553.1|5550.3|5550.1|5547.3|38
1611925390000|2021-01-29 13:03:10|5553.6|5550.8|5555.1|5552.3|5555.1|5552.3|5552.1|5549.3|70
1611925400000|2021-01-29 13:03:20|5554.6|5551.8|5557.1|5554.3|5558.6|5555.8|5554.6|5551.8|107
1611925410000|2021-01-29 13:03:30|5557.6|5554.8|5558.6|5555.8|5559.6|5556.8|5556.6|5553.8|43
1611925420000|2021-01-29 13:03:40|5557.6|5554.8|5558.1|5555.3|5558.6|5555.8|5556.6|5553.8|30
1611925430000|2021-01-29 13:03:50|5557.6|5554.8|5559.1|5556.3|5559.6|5556.8|5556.6|5553.8|19
1611925440000|2021-01-29 13:04:00|5559.6|5556.8|5558.6|5555.8|5559.6|5556.8|5557.1|5554.3|43
1611925450000|2021-01-29 13:04:10|5558.1|5555.3|5555.1|5552.3|5558.6|5555.8|5553.6|5550.8|54
1611925460000|2021-01-29 13:04:20|5554.6|5551.8|5557.6|5554.8|5557.6|5554.8|5554.6|5551.8|24
1611925470000|2021-01-29 13:04:30|5557.1|5554.3|5555.1|5552.3|5557.6|5554.8|5554.1|5551.3|67
1611925480000|2021-01-29 13:04:40|5555.6|5552.8|5556.1|5553.3|5556.6|5553.8|5554.6|5551.8|59
1611925490000|2021-01-29 13:04:50|5556.6|5553.8|5557.1|5554.3|5558.1|5555.3|5555.6|5552.8|89
1611925500000|2021-01-29 13:05:00|5557.6|5554.8|5554.6|5551.8|5558.1|5555.3|5554.6|5551.8|16
1611925510000|2021-01-29 13:05:10|5556.6|5553.8|5556.6|5553.8|5556.6|5553.8|5554.6|5551.8|75
1611925520000|2021-01-29 13:05:20|5557.1|5554.3|5556.6|5553.8|5558.6|5555.8|5556.1|5553.3|21
1611925530000|2021-01-29 13:05:30|5557.1|5554.3|5557.1|5554.3|5557.6|5554.8|5556.6|5553.8|5
1611925540000|2021-01-29 13:05:40|5557.6|5554.8|5552.6|5549.8|5557.6|5554.8|5552.1|5549.3|52
1611925550000|2021-01-29 13:05:50|5552.1|5549.3|5554.6|5551.8|5555.6|5552.8|5551.6|5548.8|38
1611925560000|2021-01-29 13:06:00|5554.1|5551.3|5553.6|5550.8|5554.6|5551.8|5553.1|5550.3|51
1611925570000|2021-01-29 13:06:10|5554.1|5551.3|5554.6|5551.8|5555.1|5552.3|5553.6|5550.8|10
1611925580000|2021-01-29 13:06:20|5554.1|5551.3|5554.6|5551.8|5555.6|5552.8|5552.6|5549.8|44
1611925590000|2021-01-29 13:06:30|5555.1|5552.3|5557.6|5554.8|5558.1|5555.3|5552.6|5549.8|71
1611925600000|2021-01-29 13:06:40|5557.1|5554.3|5555.6|5552.8|5557.6|5554.8|5554.6|5551.8|14
1611925610000|2021-01-29 13:06:50|5555.1|5552.3|5554.6|5551.8|5555.6|5552.8|5553.6|5550.8|13
1611925620000|2021-01-29 13:07:00|5554.1|5551.3|5553.6|5550.8|5555.6|5552.8|5553.6|5550.8|17
1611925630000|2021-01-29 13:07:10|5554.1|5551.3|5549.6|5546.8|5554.1|5551.3|5549.6|5546.8|33
1611925640000|2021-01-29 13:07:20|5548.7|5545.9|5549.1|5546.3|5550.6|5547.8|5547.6|5544.8|54
1611925650000|2021-01-29 13:07:30|5548.6|5545.8|5548.1|5545.3|5549.6|5546.8|5547.6|5544.8|12
1611925660000|2021-01-29 13:07:40|5547.6|5544.8|5546.6|5543.8|5547.6|5544.8|5546.6|5543.8|33
1611925670000|2021-01-29 13:07:50|5545.6|5542.8|5543.1|5540.3|5546.1|5543.3|5543.1|5540.3|74
1611925680000|2021-01-29 13:08:00|5543.6|5540.8|5540.7|5537.9|5544.6|5541.8|5540.6|5537.8|450
1611925690000|2021-01-29 13:08:10|5541.2|5538.4|5538.7|5535.9|5541.2|5538.4|5537.7|5534.9|129
1611925700000|2021-01-29 13:08:20|5539.1|5536.3|5538.2|5535.4|5539.7|5536.9|5538.2|5535.4|21
1611925710000|2021-01-29 13:08:30|5537.7|5534.9|5542.2|5539.4|5542.2|5539.4|5537.7|5534.9|63
1611925720000|2021-01-29 13:08:40|5542.6|5539.8|5541.7|5538.9|5543.2|5540.4|5539.7|5536.9|31
1611925730000|2021-01-29 13:08:50|5540.7|5537.9|5540.7|5537.9|5541.2|5538.4|5540.2|5537.4|12
1611925740000|2021-01-29 13:09:00|5541.2|5538.4|5538.7|5535.9|5541.7|5538.9|5538.7|5535.9|23
1611925750000|2021-01-29 13:09:10|5537.7|5534.9|5539.2|5536.4|5539.7|5536.9|5537.2|5534.4|144
1611925760000|2021-01-29 13:09:20|5539.7|5536.9|5539.7|5536.9|5540.7|5537.9|5539.2|5536.4|21
1611925770000|2021-01-29 13:09:30|5540.2|5537.4|5538.7|5535.9|5541.2|5538.4|5538.7|5535.9|118
1611925780000|2021-01-29 13:09:40|5539.1|5536.3|5542.2|5539.4|5542.7|5539.9|5539.1|5536.3|13
1611925790000|2021-01-29 13:09:50|5541.7|5538.9|5541.7|5538.9|5542.7|5539.9|5540.7|5537.9|8
1611925800000|2021-01-29 13:10:00|5542.2|5539.4|5542.6|5539.8|5542.6|5539.8|5540.2|5537.4|28
1611925810000|2021-01-29 13:10:10|5542.7|5539.9|5543.7|5540.9|5544.7|5541.9|5542.2|5539.4|121
1611925820000|2021-01-29 13:10:20|5544.2|5541.4|5542.7|5539.9|5544.2|5541.4|5542.7|5539.9|14
1611925830000|2021-01-29 13:10:30|5543.1|5540.3|5543.2|5540.4|5543.6|5540.8|5542.6|5539.8|38
1611925840000|2021-01-29 13:10:40|5543.7|5540.9|5542.6|5539.8|5545.2|5542.4|5542.2|5539.4|46
1611925850000|2021-01-29 13:10:50|5543.2|5540.4|5543.7|5540.9|5544.7|5541.9|5543.2|5540.4|18
1611925860000|2021-01-29 13:11:00|5542.7|5539.9|5541.2|5538.4|5543.7|5540.9|5541.2|5538.4|20
1611925870000|2021-01-29 13:11:10|5541.6|5538.8|5543.7|5540.9|5543.7|5540.9|5541.6|5538.8|28
1611925880000|2021-01-29 13:11:20|5544.2|5541.4|5544.2|5541.4|5544.2|5541.4|5543.2|5540.4|40
1611925890000|2021-01-29 13:11:30|5544.7|5541.9|5545.2|5542.4|5545.2|5542.4|5544.2|5541.4|70
1611925900000|2021-01-29 13:11:40|5544.7|5541.9|5544.7|5541.9|5545.2|5542.4|5543.7|5540.9|45
1611925910000|2021-01-29 13:11:50|5544.2|5541.4|5542.7|5539.9|5544.7|5541.9|5542.7|5539.9|9
1611925920000|2021-01-29 13:12:00|5542.2|5539.4|5542.7|5539.9|5543.7|5540.9|5542.2|5539.4|55
1611925930000|2021-01-29 13:12:10|5543.2|5540.4|5543.7|5540.9|5545.2|5542.4|5542.7|5539.9|370
1611925940000|2021-01-29 13:12:20|5544.2|5541.4|5545.2|5542.4|5546.7|5543.9|5544.2|5541.4|60
1611925950000|2021-01-29 13:12:30|5545.7|5542.9|5544.2|5541.4|5545.7|5542.9|5543.7|5540.9|18
1611925960000|2021-01-29 13:12:40|5544.7|5541.9|5542.7|5539.9|5546.7|5543.9|5541.2|5538.4|278
1611925970000|2021-01-29 13:12:50|5543.2|5540.4|5543.2|5540.4|5544.6|5541.8|5543.2|5540.4|20
1611925980000|2021-01-29 13:13:00|5543.7|5540.9|5545.2|5542.4|5545.7|5542.9|5543.2|5540.4|14
1611925990000|2021-01-29 13:13:10|5545.7|5542.9|5545.6|5542.8|5547.6|5544.8|5544.7|5541.9|53
1611926000000|2021-01-29 13:13:20|5545.7|5542.9|5546.7|5543.9|5546.7|5543.9|5544.7|5541.9|72
1611926010000|2021-01-29 13:13:30|5546.2|5543.4|5548.2|5545.4|5549.7|5546.9|5546.2|5543.4|144
1611926020000|2021-01-29 13:13:40|5547.7|5544.9|5550.6|5547.8|5550.6|5547.8|5547.7|5544.9|271
1611926030000|2021-01-29 13:13:50|5550.1|5547.3|5551.6|5548.8|5551.6|5548.8|5549.6|5546.8|9
1611926040000|2021-01-29 13:14:00|5552.6|5549.8|5554.6|5551.8|5554.6|5551.8|5552.6|5549.8|50
1611926050000|2021-01-29 13:14:10|5555.6|5552.8|5555.7|5552.9|5556.6|5553.8|5555.6|5552.8|34
1611926060000|2021-01-29 13:14:20|5556.1|5553.3|5556.1|5553.3|5557.6|5554.8|5555.6|5552.8|74
1611926070000|2021-01-29 13:14:30|5555.7|5552.9|5561.6|5558.8|5561.6|5558.8|5555.6|5552.8|157
1611926080000|2021-01-29 13:14:40|5562.1|5559.3|5562.6|5559.8|5564.6|5561.8|5561.6|5558.8|159
1611926090000|2021-01-29 13:14:50|5563.6|5560.8|5563.1|5560.3|5563.6|5560.8|5562.6|5559.8|38
1611926100000|2021-01-29 13:15:00|5563.6|5560.8|5564.6|5561.8|5564.6|5561.8|5562.6|5559.8|171
1611926110000|2021-01-29 13:15:10|5563.6|5560.8|5564.6|5561.8|5564.6|5561.8|5563.6|5560.8|78
1611926120000|2021-01-29 13:15:20|5565.5|5562.7|5565.1|5562.3|5567.6|5564.8|5564.6|5561.8|204
1611926130000|2021-01-29 13:15:30|5564.6|5561.8|5568.1|5565.3|5568.6|5565.8|5564.6|5561.8|53
1611926140000|2021-01-29 13:15:40|5568.6|5565.8|5565.6|5562.8|5568.6|5565.8|5565.6|5562.8|121
1611926150000|2021-01-29 13:15:50|5565.1|5562.3|5565.6|5562.8|5565.6|5562.8|5564.7|5561.9|217
1611926160000|2021-01-29 13:16:00|5565.7|5562.9|5566.6|5563.8|5567.6|5564.8|5565.7|5562.9|69
1611926170000|2021-01-29 13:16:10|5565.6|5562.8|5564.6|5561.8|5566.6|5563.8|5564.6|5561.8|89
1611926180000|2021-01-29 13:16:20|5565.1|5562.3|5564.6|5561.8|5566.6|5563.8|5564.6|5561.8|96
1611926190000|2021-01-29 13:16:30|5564.1|5561.3|5564.6|5561.8|5564.6|5561.8|5564.1|5561.3|34
1611926200000|2021-01-29 13:16:40|5565.6|5562.8|5565.6|5562.8|5567.1|5564.3|5564.6|5561.8|59
1611926210000|2021-01-29 13:16:50|5566.1|5563.3|5567.1|5564.3|5567.1|5564.3|5564.6|5561.8|86
1611926220000|2021-01-29 13:17:00|5567.6|5564.8|5566.6|5563.8|5568.6|5565.8|5566.6|5563.8|46
1611926230000|2021-01-29 13:17:10|5567.1|5564.3|5566.6|5563.8|5567.6|5564.8|5565.6|5562.8|91
1611926240000|2021-01-29 13:17:20|5567.1|5564.3|5565.6|5562.8|5567.6|5564.8|5565.6|5562.8|67
1611926250000|2021-01-29 13:17:30|5565.1|5562.3|5565.6|5562.8|5565.6|5562.8|5564.1|5561.3|37
1611926260000|2021-01-29 13:17:40|5565.1|5562.3|5565.6|5562.8|5566.6|5563.8|5564.6|5561.8|71
1611926270000|2021-01-29 13:17:50|5566.1|5563.3|5564.6|5561.8|5566.1|5563.3|5564.6|5561.8|43
1611926280000|2021-01-29 13:18:00|5564.1|5561.3|5564.6|5561.8|5566.6|5563.8|5562.7|5559.9|180
1611926290000|2021-01-29 13:18:10|5564.1|5561.3|5564.1|5561.3|5564.6|5561.8|5563.6|5560.8|20
1611926300000|2021-01-29 13:18:20|5563.6|5560.8|5562.6|5559.8|5563.6|5560.8|5561.6|5558.8|31
1611926310000|2021-01-29 13:18:30|5561.6|5558.8|5561.6|5558.8|5562.6|5559.8|5561.6|5558.8|38
1611926320000|2021-01-29 13:18:40|5560.6|5557.8|5562.6|5559.8|5562.6|5559.8|5560.6|5557.8|77
1611926330000|2021-01-29 13:18:50|5563.6|5560.8|5562.1|5559.3|5563.6|5560.8|5561.6|5558.8|119
1611926340000|2021-01-29 13:19:00|5562.6|5559.8|5563.6|5560.8|5564.6|5561.8|5562.1|5559.3|37
1611926350000|2021-01-29 13:19:10|5564.1|5561.3|5564.1|5561.3|5564.6|5561.8|5563.6|5560.8|33
1611926360000|2021-01-29 13:19:20|5563.6|5560.8|5560.6|5557.8|5563.6|5560.8|5560.1|5557.3|178
1611926370000|2021-01-29 13:19:30|5561.6|5558.8|5563.1|5560.3|5563.6|5560.8|5561.6|5558.8|114
1611926380000|2021-01-29 13:19:40|5563.6|5560.8|5563.1|5560.3|5563.6|5560.8|5562.6|5559.8|22
1611926390000|2021-01-29 13:19:50|5563.5|5560.7|5563.6|5560.8|5564.6|5561.8|5563.1|5560.3|46
1611926400000|2021-01-29 13:20:00|5564.1|5561.3|5563.6|5560.8|5564.6|5561.8|5563.6|5560.8|81
1611926410000|2021-01-29 13:20:10|5563.1|5560.3|5562.6|5559.8|5563.1|5560.3|5562.6|5559.8|12
1611926420000|2021-01-29 13:20:20|5563.6|5560.8|5560.1|5557.3|5563.6|5560.8|5559.6|5556.8|33
1611926430000|2021-01-29 13:20:30|5560.6|5557.8|5555.6|5552.8|5560.6|5557.8|5555.6|5552.8|61
1611926440000|2021-01-29 13:20:40|5556.1|5553.3|5555.6|5552.8|5556.6|5553.8|5554.6|5551.8|20
1611926450000|2021-01-29 13:20:50|5556.1|5553.3|5556.6|5553.8|5557.1|5554.3|5555.6|5552.8|11
1611926460000|2021-01-29 13:21:00|5557.1|5554.3|5557.1|5554.3|5558.1|5555.3|5556.6|5553.8|49
1611926470000|2021-01-29 13:21:10|5556.6|5553.8|5556.1|5553.3|5556.6|5553.8|5555.6|5552.8|31
1611926480000|2021-01-29 13:21:20|5556.6|5553.8|5556.6|5553.8|5557.6|5554.8|5556.6|5553.8|45
1611926490000|2021-01-29 13:21:30|5557.6|5554.8|5558.1|5555.3|5558.5|5555.7|5556.6|5553.8|23
1611926500000|2021-01-29 13:21:40|5558.6|5555.8|5558.6|5555.8|5558.6|5555.8|5557.6|5554.8|8
1611926510000|2021-01-29 13:21:50|5559.6|5556.8|5559.6|5556.8|5560.1|5557.3|5558.6|5555.8|17
1611926520000|2021-01-29 13:22:00|5560.1|5557.3|5561.6|5558.8|5561.6|5558.8|5560.1|5557.3|12
1611926530000|2021-01-29 13:22:10|5561.1|5558.3|5561.6|5558.8|5563.6|5560.8|5561.1|5558.3|73
1611926540000|2021-01-29 13:22:20|5562.1|5559.3|5561.6|5558.8|5562.6|5559.8|5561.6|5558.8|19
1611926550000|2021-01-29 13:22:30|5562.1|5559.3|5562.6|5559.8|5562.6|5559.8|5561.6|5558.8|203
1611926560000|2021-01-29 13:22:40|5562.1|5559.3|5561.6|5558.8|5562.1|5559.3|5561.6|5558.8|7
1611926570000|2021-01-29 13:22:50|5561.1|5558.3|5560.1|5557.3|5561.1|5558.3|5559.6|5556.8|39
1611926580000|2021-01-29 13:23:00|5560.6|5557.8|5560.1|5557.3|5560.6|5557.8|5559.6|5556.8|11
1611926590000|2021-01-29 13:23:10|5559.6|5556.8|5558.6|5555.8|5560.6|5557.8|5558.6|5555.8|18
1611926600000|2021-01-29 13:23:20|5557.6|5554.8|5559.1|5556.3|5559.6|5556.8|5557.6|5554.8|33
1611926610000|2021-01-29 13:23:30|5558.6|5555.8|5560.6|5557.8|5560.6|5557.8|5558.6|5555.8|25
1611926620000|2021-01-29 13:23:40|5560.1|5557.3|5560.6|5557.8|5560.6|5557.8|5559.6|5556.8|16
1611926630000|2021-01-29 13:23:50|5560.1|5557.3|5559.6|5556.8|5560.1|5557.3|5559.1|5556.3|14
1611926640000|2021-01-29 13:24:00|5559.1|5556.3|5561.1|5558.3|5562.1|5559.3|5558.6|5555.8|31
1611926650000|2021-01-29 13:24:10|5561.6|5558.8|5562.1|5559.3|5562.6|5559.8|5561.6|5558.8|51
1611926660000|2021-01-29 13:24:20|5561.6|5558.8|5559.6|5556.8|5562.1|5559.3|5559.6|5556.8|27
1611926670000|2021-01-29 13:24:30|5560.1|5557.3|5560.6|5557.8|5560.6|5557.8|5559.6|5556.8|89
1611926680000|2021-01-29 13:24:40|5561.1|5558.3|5560.6|5557.8|5561.1|5558.3|5559.6|5556.8|14
1611926690000|2021-01-29 13:24:50|5559.6|5556.8|5559.6|5556.8|5561.6|5558.8|5559.6|5556.8|29
1611926700000|2021-01-29 13:25:00|5559.1|5556.3|5559.6|5556.8|5560.6|5557.8|5559.1|5556.3|38
1611926710000|2021-01-29 13:25:10|5559.1|5556.3|5556.6|5553.8|5559.6|5556.8|5556.6|5553.8|43
1611926720000|2021-01-29 13:25:20|5557.1|5554.3|5556.6|5553.8|5557.6|5554.8|5555.6|5552.8|16
1611926730000|2021-01-29 13:25:30|5557.6|5554.8|5557.6|5554.8|5557.6|5554.8|5557.1|5554.3|16
1611926740000|2021-01-29 13:25:40|5558.6|5555.8|5556.6|5553.8|5558.6|5555.8|5556.6|5553.8|20
1611926750000|2021-01-29 13:25:50|5557.1|5554.3|5558.6|5555.8|5559.1|5556.3|5556.6|5553.8|15
1611926760000|2021-01-29 13:26:00|5559.1|5556.3|5559.6|5556.8|5559.6|5556.8|5558.6|5555.8|11
1611926770000|2021-01-29 13:26:10|5559.1|5556.3|5559.1|5556.3|5559.6|5556.8|5558.6|5555.8|8
1611926780000|2021-01-29 13:26:20|5559.6|5556.8|5558.6|5555.8|5559.6|5556.8|5558.6|5555.8|10
1611926790000|2021-01-29 13:26:30|5559.1|5556.3|5559.1|5556.3|5559.6|5556.8|5558.6|5555.8|23
1611926800000|2021-01-29 13:26:40|5558.6|5555.8|5558.6|5555.8|5559.1|5556.3|5558.1|5555.3|25
1611926810000|2021-01-29 13:26:50|5559.1|5556.3|5558.6|5555.8|5559.6|5556.8|5558.6|5555.8|89
1611926820000|2021-01-29 13:27:00|5559.1|5556.3|5558.6|5555.8|5559.6|5556.8|5558.6|5555.8|16
1611926830000|2021-01-29 13:27:10|5559.6|5556.8|5559.1|5556.3|5559.6|5556.8|5558.6|5555.8|30
1611926840000|2021-01-29 13:27:20|5558.6|5555.8|5556.6|5553.8|5558.6|5555.8|5556.1|5553.3|114
1611926850000|2021-01-29 13:27:30|5556.1|5553.3|5556.1|5553.3|5556.6|5553.8|5556.1|5553.3|135
1611926860000|2021-01-29 13:27:40|5555.6|5552.8|5555.6|5552.8|5556.1|5553.3|5555.6|5552.8|11
1611926870000|2021-01-29 13:27:50|5555.7|5552.9|5554.6|5551.8|5556.1|5553.3|5554.6|5551.8|25
1611926880000|2021-01-29 13:28:00|5553.6|5550.8|5553.6|5550.8|5554.6|5551.8|5553.6|5550.8|47
1611926890000|2021-01-29 13:28:10|5553.1|5550.3|5553.1|5550.3|5553.6|5550.8|5553.1|5550.3|15
1611926900000|2021-01-29 13:28:20|5553.6|5550.8|5554.1|5551.3|5554.6|5551.8|5553.1|5550.3|18
1611926910000|2021-01-29 13:28:30|5554.6|5551.8|5554.1|5551.3|5554.6|5551.8|5554.1|5551.3|9
1611926920000|2021-01-29 13:28:40|5554.6|5551.8|5554.1|5551.3|5555.6|5552.8|5554.1|5551.3|252
1611926930000|2021-01-29 13:28:50|||||||||7
1611926940000|2021-01-29 13:29:00|5554.6|5551.8|5552.6|5549.8|5554.6|5551.8|5552.6|5549.8|20
1611926950000|2021-01-29 13:29:10|5552.1|5549.3|5551.6|5548.8|5552.6|5549.8|5551.6|5548.8|15
1611926960000|2021-01-29 13:29:20|5552.6|5549.8|5552.6|5549.8|5552.6|5549.8|5552.1|5549.3|23
1611926970000|2021-01-29 13:29:30|5552.1|5549.3|5553.6|5550.8|5554.1|5551.3|5552.1|5549.3|21
1611926980000|2021-01-29 13:29:40|5553.1|5550.3|5553.6|5550.8|5553.6|5550.8|5553.1|5550.3|20
1611926990000|2021-01-29 13:29:50|5554.1|5551.3|5553.1|5550.3|5554.1|5551.3|5553.1|5550.3|14
1611927000000|2021-01-29 13:30:00|5553.6|5550.8|5556.1|5553.3|5556.1|5553.3|5553.6|5550.8|88
1611927010000|2021-01-29 13:30:10|5556.6|5553.8|5558.1|5555.3|5558.6|5555.8|5556.6|5553.8|45
1611927020000|2021-01-29 13:30:20|5558.6|5555.8|5559.6|5556.8|5559.6|5556.8|5558.6|5555.8|52
1611927030000|2021-01-29 13:30:30|||||||||14
1611927040000|2021-01-29 13:30:40|5558.6|5555.8|5559.6|5556.8|5559.6|5556.8|5558.6|5555.8|95
1611927050000|2021-01-29 13:30:50|||||||||110
1611927060000|2021-01-29 13:31:00|5559.1|5556.3|5559.6|5556.8|5559.6|5556.8|5558.6|5555.8|42
1611927070000|2021-01-29 13:31:10|5559.1|5556.3|5559.6|5556.8|5559.6|5556.8|5559.1|5556.3|160
1611927080000|2021-01-29 13:31:20|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|90
1611927090000|2021-01-29 13:31:30|5559.6|5556.8|5559.6|5556.8|5559.6|5556.8|5559.1|5556.3|230
1611927100000|2021-01-29 13:31:40|5560.1|5557.3|5562.1|5559.3|5562.6|5559.8|5560.1|5557.3|75
1611927110000|2021-01-29 13:31:50|5561.6|5558.8|5562.6|5559.8|5563.5|5560.7|5561.6|5558.8|84
1611927120000|2021-01-29 13:32:00|5563.1|5560.3|5562.6|5559.8|5563.1|5560.3|5561.6|5558.8|27
1611927130000|2021-01-29 13:32:10|5562.1|5559.3|5562.6|5559.8|5563.6|5560.8|5562.1|5559.3|21
1611927140000|2021-01-29 13:32:20|5563.6|5560.8|5563.1|5560.3|5563.6|5560.8|5563.1|5560.3|10
1611927150000|2021-01-29 13:32:30|5563.6|5560.8|5564.6|5561.8|5564.6|5561.8|5563.1|5560.3|29
1611927160000|2021-01-29 13:32:40|5564.1|5561.3|5563.6|5560.8|5564.1|5561.3|5563.6|5560.8|6
1611927170000|2021-01-29 13:32:50|5561.7|5558.9|5562.1|5559.3|5562.6|5559.8|5561.6|5558.8|64
1611927180000|2021-01-29 13:33:00|5562.6|5559.8|5563.6|5560.8|5564.6|5561.8|5562.1|5559.3|91
1611927190000|2021-01-29 13:33:10|5564.1|5561.3|5564.1|5561.3|5564.6|5561.8|5564.1|5561.3|79
1611927200000|2021-01-29 13:33:20|5563.6|5560.8|5563.6|5560.8|5564.6|5561.8|5563.1|5560.3|67
1611927210000|2021-01-29 13:33:30|5563.1|5560.3|5563.6|5560.8|5563.6|5560.8|5563.1|5560.3|4
1611927220000|2021-01-29 13:33:40|5562.6|5559.8|5564.6|5561.8|5565.1|5562.3|5562.6|5559.8|131
1611927230000|2021-01-29 13:33:50|5563.6|5560.8|5563.6|5560.8|5565.6|5562.8|5563.6|5560.8|143
1611927240000|2021-01-29 13:34:00|5562.6|5559.8|5563.6|5560.8|5564.6|5561.8|5562.6|5559.8|100
1611927250000|2021-01-29 13:34:10|5564.1|5561.3|5564.6|5561.8|5564.6|5561.8|5564.1|5561.3|185
1611927260000|2021-01-29 13:34:20|5566.6|5563.8|5567.1|5564.3|5568.6|5565.8|5566.6|5563.8|448
1611927270000|2021-01-29 13:34:30|5567.6|5564.8|5567.6|5564.8|5568.6|5565.8|5567.1|5564.3|78
1611927280000|2021-01-29 13:34:40|5567.1|5564.3|5566.1|5563.3|5567.1|5564.3|5564.6|5561.8|32
1611927290000|2021-01-29 13:34:50|5565.6|5562.8|5565.1|5562.3|5566.6|5563.8|5565.1|5562.3|61
1611927300000|2021-01-29 13:35:00|5565.6|5562.8|5567.6|5564.8|5568.6|5565.8|5565.6|5562.8|321
1611927310000|2021-01-29 13:35:10|5568.6|5565.8|5568.1|5565.3|5568.6|5565.8|5567.6|5564.8|69
1611927320000|2021-01-29 13:35:20|5568.5|5565.7|5568.1|5565.3|5568.6|5565.8|5567.6|5564.8|324
1611927330000|2021-01-29 13:35:30|5567.6|5564.8|5567.6|5564.8|5568.6|5565.8|5567.6|5564.8|45
1611927340000|2021-01-29 13:35:40|5566.6|5563.8|5567.6|5564.8|5567.6|5564.8|5565.6|5562.8|64
1611927350000|2021-01-29 13:35:50|5567.1|5564.3|5567.6|5564.8|5567.6|5564.8|5566.6|5563.8|8
1611927360000|2021-01-29 13:36:00|5568.6|5565.8|5568.6|5565.8|5568.6|5565.8|5568.6|5565.8|69
1611927370000|2021-01-29 13:36:10|5567.6|5564.8|5567.1|5564.3|5567.6|5564.8|5567.1|5564.3|81
1611927380000|2021-01-29 13:36:20|5567.6|5564.8|5568.6|5565.8|5568.6|5565.8|5567.1|5564.3|18
1611927390000|2021-01-29 13:36:30|5568.1|5565.3|5568.6|5565.8|5568.6|5565.8|5567.6|5564.8|31
1611927400000|2021-01-29 13:36:40|5568.1|5565.3|5567.6|5564.8|5568.6|5565.8|5567.6|5564.8|19
1611927410000|2021-01-29 13:36:50|5568.1|5565.3|5568.1|5565.3|5568.6|5565.8|5567.6|5564.8|65
1611927420000|2021-01-29 13:37:00|5568.6|5565.8|5566.6|5563.8|5568.6|5565.8|5566.6|5563.8|27
1611927430000|2021-01-29 13:37:10|5567.1|5564.3|5567.6|5564.8|5568.1|5565.3|5566.6|5563.8|50
1611927440000|2021-01-29 13:37:20|5568.1|5565.3|5568.6|5565.8|5569.6|5566.8|5567.6|5564.8|174
1611927450000|2021-01-29 13:37:30|5569.1|5566.3|5569.6|5566.8|5569.6|5566.8|5568.6|5565.8|52
1611927460000|2021-01-29 13:37:40|5568.6|5565.8|5568.6|5565.8|5568.6|5565.8|5568.6|5565.8|19
1611927470000|2021-01-29 13:37:50|5569.1|5566.3|5568.6|5565.8|5569.6|5566.8|5568.6|5565.8|27
1611927480000|2021-01-29 13:38:00|5569.5|5566.7|5575.6|5572.8|5575.6|5572.8|5569.5|5566.7|397
1611927490000|2021-01-29 13:38:10|5576.6|5573.8|5576.1|5573.3|5578.6|5575.8|5575.6|5572.8|154
1611927500000|2021-01-29 13:38:20|5575.6|5572.8|5576.6|5573.8|5576.6|5573.8|5574.6|5571.8|62
1611927510000|2021-01-29 13:38:30|5577.1|5574.3|5575.6|5572.8|5577.1|5574.3|5575.6|5572.8|42
1611927520000|2021-01-29 13:38:40|5575.1|5572.3|5573.1|5570.3|5575.1|5572.3|5572.6|5569.8|94
1611927530000|2021-01-29 13:38:50|5573.6|5570.8|5572.6|5569.8|5573.6|5570.8|5571.6|5568.8|40
1611927540000|2021-01-29 13:39:00|5572.1|5569.3|5573.1|5570.3|5573.6|5570.8|5572.1|5569.3|27
1611927550000|2021-01-29 13:39:10|5573.6|5570.8|5574.6|5571.8|5574.6|5571.8|5573.1|5570.3|13
1611927560000|2021-01-29 13:39:20|5575.6|5572.8|5575.6|5572.8|5576.6|5573.8|5574.6|5571.8|132
1611927570000|2021-01-29 13:39:30|5576.1|5573.3|5576.1|5573.3|5576.6|5573.8|5576.1|5573.3|36
1611927580000|2021-01-29 13:39:40|5575.6|5572.8|5575.6|5572.8|5576.1|5573.3|5574.6|5571.8|87
1611927590000|2021-01-29 13:39:50|5575.1|5572.3|5574.1|5571.3|5575.1|5572.3|5573.6|5570.8|62
1611927600000|2021-01-29 13:40:00|5574.6|5571.8|5576.1|5573.3|5576.6|5573.8|5574.6|5571.8|11
1611927610000|2021-01-29 13:40:10|5575.6|5572.8|5576.6|5573.8|5576.6|5573.8|5575.6|5572.8|15
1611927620000|2021-01-29 13:40:20|5577.6|5574.8|5578.1|5575.3|5578.6|5575.8|5577.6|5574.8|193
1611927630000|2021-01-29 13:40:30|5577.6|5574.8|5579.6|5576.8|5579.6|5576.8|5577.6|5574.8|41
1611927640000|2021-01-29 13:40:40|||||||||55
1611927650000|2021-01-29 13:40:50|5581.6|5578.8|5580.1|5577.3|5582.6|5579.8|5579.6|5576.8|348
1611927660000|2021-01-29 13:41:00|5580.6|5577.8|5577.6|5574.8|5580.6|5577.8|5577.6|5574.8|48
1611927670000|2021-01-29 13:41:10|5578.1|5575.3|5575.6|5572.8|5578.6|5575.8|5575.6|5572.8|30
1611927680000|2021-01-29 13:41:20|5576.1|5573.3|5576.6|5573.8|5577.6|5574.8|5574.6|5571.8|33
1611927690000|2021-01-29 13:41:30|5575.6|5572.8|5576.1|5573.3|5576.1|5573.3|5575.1|5572.3|26
1611927700000|2021-01-29 13:41:40|5576.6|5573.8|5574.6|5571.8|5576.6|5573.8|5573.6|5570.8|85
1611927710000|2021-01-29 13:41:50|5574.1|5571.3|5574.6|5571.8|5574.6|5571.8|5573.6|5570.8|5
1611927720000|2021-01-29 13:42:00|5575.1|5572.3|5574.6|5571.8|5575.6|5572.8|5574.6|5571.8|78
1611927730000|2021-01-29 13:42:10|5574.1|5571.3|5572.6|5569.8|5574.1|5571.3|5571.6|5568.8|24
1611927740000|2021-01-29 13:42:20|5572.1|5569.3|5572.6|5569.8|5573.6|5570.8|5572.1|5569.3|19
1611927750000|2021-01-29 13:42:30|5573.5|5570.7|5573.1|5570.3|5573.6|5570.8|5572.6|5569.8|39
1611927760000|2021-01-29 13:42:40|5573.6|5570.8|5574.6|5571.8|5574.6|5571.8|5572.6|5569.8|83
1611927770000|2021-01-29 13:42:50|5575.6|5572.8|5574.6|5571.8|5575.6|5572.8|5574.6|5571.8|28
1611927780000|2021-01-29 13:43:00|5575.1|5572.3|5575.6|5572.8|5576.1|5573.3|5575.1|5572.3|20
1611927790000|2021-01-29 13:43:10|5574.6|5571.8|5574.6|5571.8|5576.6|5573.8|5574.6|5571.8|203
1611927800000|2021-01-29 13:43:20|5575.6|5572.8|5576.6|5573.8|5577.1|5574.3|5575.6|5572.8|19
1611927810000|2021-01-29 13:43:30|5577.1|5574.3|5577.6|5574.8|5577.6|5574.8|5576.6|5573.8|52
1611927820000|2021-01-29 13:43:40|5578.6|5575.8|5576.6|5573.8|5578.6|5575.8|5576.1|5573.3|47
1611927830000|2021-01-29 13:43:50|5576.1|5573.3|5575.1|5572.3|5576.1|5573.3|5575.1|5572.3|19
1611927840000|2021-01-29 13:44:00|5575.6|5572.8|5576.1|5573.3|5576.1|5573.3|5575.1|5572.3|30
1611927850000|2021-01-29 13:44:10|5576.6|5573.8|5576.6|5573.8|5577.6|5574.8|5576.6|5573.8|9
1611927860000|2021-01-29 13:44:20|5577.1|5574.3|5578.6|5575.8|5579.1|5576.3|5577.1|5574.3|9
1611927870000|2021-01-29 13:44:30|5577.6|5574.8|5580.1|5577.3|5580.1|5577.3|5577.6|5574.8|23
1611927880000|2021-01-29 13:44:40|5580.6|5577.8|5578.6|5575.8|5580.6|5577.8|5578.1|5575.3|15
1611927890000|2021-01-29 13:44:50|5577.6|5574.8|5579.1|5576.3|5579.1|5576.3|5577.6|5574.8|82
1611927900000|2021-01-29 13:45:00|5578.6|5575.8|5577.6|5574.8|5580.6|5577.8|5577.6|5574.8|125
1611927910000|2021-01-29 13:45:10|5578.6|5575.8|5577.6|5574.8|5578.6|5575.8|5577.1|5574.3|83
1611927920000|2021-01-29 13:45:20|5578.1|5575.3|5578.6|5575.8|5579.6|5576.8|5577.6|5574.8|37
1611927930000|2021-01-29 13:45:30|5577.6|5574.8|5576.1|5573.3|5577.6|5574.8|5575.6|5572.8|9
1611927940000|2021-01-29 13:45:40|5576.5|5573.7|5578.5|5575.7|5578.5|5575.7|5576.1|5573.3|18
1611927950000|2021-01-29 13:45:50|5578.6|5575.8|5578.1|5575.3|5578.6|5575.8|5577.6|5574.8|23
1611927960000|2021-01-29 13:46:00|5577.6|5574.8|5578.6|5575.8|5578.6|5575.8|5577.6|5574.8|23
1611927970000|2021-01-29 13:46:10|5578.1|5575.3|5577.6|5574.8|5579.6|5576.8|5577.6|5574.8|138
1611927980000|2021-01-29 13:46:20|5578.1|5575.3|5579.6|5576.8|5579.6|5576.8|5578.1|5575.3|47
1611927990000|2021-01-29 13:46:30|5579.1|5576.3|5578.6|5575.8|5579.1|5576.3|5576.6|5573.8|45
1611928000000|2021-01-29 13:46:40|5578.1|5575.3|5578.1|5575.3|5578.6|5575.8|5578.1|5575.3|13
1611928010000|2021-01-29 13:46:50|5578.6|5575.8|5580.6|5577.8|5581.1|5578.3|5578.1|5575.3|27
1611928020000|2021-01-29 13:47:00|5580.1|5577.3|5581.1|5578.3|5582.6|5579.8|5580.1|5577.3|517
1611928030000|2021-01-29 13:47:10|5581.6|5578.8|5582.5|5579.7|5582.5|5579.7|5581.6|5578.8|47
1611928040000|2021-01-29 13:47:20|5582.1|5579.3|5581.1|5578.3|5582.6|5579.8|5580.6|5577.8|18
1611928050000|2021-01-29 13:47:30|5580.6|5577.8|5579.6|5576.8|5582.1|5579.2|5579.6|5576.8|188
1611928060000|2021-01-29 13:47:40|5580.5|5577.7|5579.6|5576.8|5580.6|5577.8|5579.6|5576.8|84
1611928070000|2021-01-29 13:47:50|5579.1|5576.3|5579.6|5576.8|5580.1|5577.3|5578.6|5575.8|108
1611928080000|2021-01-29 13:48:00|5578.6|5575.8|5579.6|5576.8|5579.6|5576.8|5578.6|5575.8|52
1611928090000|2021-01-29 13:48:10|5579.1|5576.3|5579.6|5576.8|5579.6|5576.8|5578.6|5575.8|37
1611928100000|2021-01-29 13:48:20|||||||||30
1611928110000|2021-01-29 13:48:30|5579.1|5576.3|5578.6|5575.8|5579.6|5576.8|5578.6|5575.8|23
1611928120000|2021-01-29 13:48:40|5579.1|5576.3|5577.6|5574.8|5579.1|5576.3|5577.6|5574.8|36
1611928130000|2021-01-29 13:48:50|5576.6|5573.8|5578.6|5575.8|5578.6|5575.8|5576.6|5573.8|27
1611928140000|2021-01-29 13:49:00|5578.1|5575.3|5577.1|5574.3|5578.1|5575.3|5577.1|5574.3|18
1611928150000|2021-01-29 13:49:10|5577.6|5574.8|5577.6|5574.8|5577.6|5574.8|5576.6|5573.8|25
1611928160000|2021-01-29 13:49:20|5578.6|5575.8|5578.1|5575.3|5578.6|5575.8|5577.6|5574.8|27
1611928170000|2021-01-29 13:49:30|5577.6|5574.8|5578.6|5575.8|5578.6|5575.8|5577.6|5574.8|11
1611928180000|2021-01-29 13:49:40|5578.1|5575.3|5578.6|5575.8|5578.6|5575.8|5578.1|5575.3|10
1611928190000|2021-01-29 13:49:50|5579.5|5576.7|5579.6|5576.8|5579.6|5576.8|5577.6|5574.8|136
1611928200000|2021-01-29 13:50:00|||||||||32
1611928210000|2021-01-29 13:50:10|5578.6|5575.8|5577.6|5574.8|5578.6|5575.8|5577.6|5574.8|31
1611928220000|2021-01-29 13:50:20|5578.1|5575.3|5575.6|5572.8|5578.6|5575.8|5574.6|5571.8|105
1611928230000|2021-01-29 13:50:30|5575.1|5572.3|5574.6|5571.8|5575.6|5572.8|5574.6|5571.8|60
1611928240000|2021-01-29 13:50:40|5575.1|5572.3|5572.6|5569.8|5576.6|5573.8|5572.6|5569.8|134
1611928250000|2021-01-29 13:50:50|5572.1|5569.3|5573.1|5570.3|5573.6|5570.8|5572.1|5569.3|58
1611928260000|2021-01-29 13:51:00|5573.6|5570.8|5574.1|5571.3|5575.6|5572.8|5572.6|5569.8|77
1611928270000|2021-01-29 13:51:10|5573.6|5570.8|5572.6|5569.8|5573.6|5570.8|5571.6|5568.8|228
1611928280000|2021-01-29 13:51:20|5573.5|5570.7|5574.1|5571.3|5574.6|5571.8|5572.6|5569.8|34
1611928290000|2021-01-29 13:51:30|5573.6|5570.8|5573.6|5570.8|5574.1|5571.3|5572.6|5569.8|115
1611928300000|2021-01-29 13:51:40|5574.1|5571.3|5573.6|5570.8|5574.6|5571.8|5573.6|5570.8|69
1611928310000|2021-01-29 13:51:50|5574.6|5571.8|5574.6|5571.8|5574.6|5571.8|5573.6|5570.8|74
1611928320000|2021-01-29 13:52:00|||||||||44
1611928330000|2021-01-29 13:52:10|5573.6|5570.8|5572.6|5569.8|5573.6|5570.8|5572.6|5569.8|48
1611928340000|2021-01-29 13:52:20|5573.1|5570.3|5572.6|5569.8|5573.6|5570.8|5572.6|5569.8|11
1611928350000|2021-01-29 13:52:30|5572.1|5569.3|5572.6|5569.8|5572.6|5569.8|5572.1|5569.3|4
1611928360000|2021-01-29 13:52:40|5571.6|5568.8|5572.6|5569.8|5572.6|5569.8|5571.6|5568.8|41
1611928370000|2021-01-29 13:52:50|||||||||15
1611928380000|2021-01-29 13:53:00|5573.6|5570.8|5573.6|5570.8|5573.6|5570.8|5573.6|5570.8|19
1611928390000|2021-01-29 13:53:10|||||||||58
1611928400000|2021-01-29 13:53:20|5574.6|5571.8|5575.6|5572.8|5576.6|5573.8|5574.6|5571.8|908
1611928410000|2021-01-29 13:53:30|5575.1|5572.3|5575.1|5572.3|5575.6|5572.8|5575.1|5572.3|8
1611928420000|2021-01-29 13:53:40|5575.5|5572.7|5574.6|5571.8|5575.6|5572.8|5574.6|5571.8|66
1611928430000|2021-01-29 13:53:50|5575.1|5572.3|5574.6|5571.8|5575.6|5572.8|5574.6|5571.8|15
1611928440000|2021-01-29 13:54:00|5575.6|5572.8|5575.6|5572.8|5575.6|5572.8|5575.6|5572.8|27
1611928450000|2021-01-29 13:54:10|5575.5|5572.7|5575.5|5572.7|5575.6|5572.8|5575.5|5572.7|123
1611928460000|2021-01-29 13:54:20|5575.6|5572.8|5575.5|5572.7|5576.5|5573.7|5575.5|5572.7|37
1611928470000|2021-01-29 13:54:30|5575.6|5572.8|5576|5573.2|5576.5|5573.7|5575.6|5572.8|23
1611928480000|2021-01-29 13:54:40|5575.5|5572.7|5576.5|5573.7|5576.5|5573.7|5575.5|5572.7|19
1611928490000|2021-01-29 13:54:50|5576.6|5573.8|5577|5574.2|5577.5|5574.7|5576.6|5573.8|10
1611928500000|2021-01-29 13:55:00|5577.5|5574.7|5578.5|5575.7|5578.6|5575.8|5577.5|5574.7|72
1611928510000|2021-01-29 13:55:10|5578.6|5575.8|5579.5|5576.7|5579.6|5576.8|5578.6|5575.8|91
1611928520000|2021-01-29 13:55:20|5579.6|5576.8|5579.6|5576.8|5581.6|5578.8|5579.5|5576.7|137
1611928530000|2021-01-29 13:55:30|5579.5|5576.7|5579.5|5576.7|5579.5|5576.7|5578.6|5575.8|66
1611928540000|2021-01-29 13:55:40|5579.1|5576.3|5578.6|5575.8|5579.6|5576.8|5578.6|5575.8|41
1611928550000|2021-01-29 13:55:50|5579|5576.2|5576.6|5573.8|5579.5|5576.7|5576.6|5573.8|183
1611928560000|2021-01-29 13:56:00|5577.1|5574.3|5574.6|5571.8|5577.1|5574.3|5574.6|5571.8|331
1611928570000|2021-01-29 13:56:10|5573.6|5570.8|5577.6|5574.8|5577.6|5574.8|5573.6|5570.8|146
1611928580000|2021-01-29 13:56:20|5577.1|5574.3|5577|5574.2|5578.1|5575.3|5576.6|5573.8|37
1611928590000|2021-01-29 13:56:30|5577.5|5574.7|5578.5|5575.7|5578.6|5575.8|5577.5|5574.7|72
1611928600000|2021-01-29 13:56:40|5579.5|5576.7|5579|5576.2|5579.5|5576.7|5579|5576.2|22
1611928610000|2021-01-29 13:56:50|5579.5|5576.7|5578.5|5575.7|5579.5|5576.7|5578.5|5575.7|91
1611928630000|2021-01-29 13:57:10|5578.1|5575.3|5577.5|5574.7|5578.5|5575.7|5577.5|5574.7|16
1611928640000|2021-01-29 13:57:20|5578|5575.2|5577.6|5574.8|5578|5575.2|5577.5|5574.7|3
1611928650000|2021-01-29 13:57:30|5577.5|5574.7|5579.5|5576.7|5579.5|5576.7|5577.5|5574.7|27
1611928660000|2021-01-29 13:57:40|5578.5|5575.7|5578.5|5575.7|5578.5|5575.7|5578.5|5575.7|10
1611928670000|2021-01-29 13:57:50|5579|5576.2|5580|5577.2|5580.5|5577.7|5579|5576.2|32
1611928680000|2021-01-29 13:58:00|5579.6|5576.8|5578.5|5575.7|5580.5|5577.7|5577.6|5574.8|341
1611928690000|2021-01-29 13:58:10|5577.5|5574.7|5576.5|5573.7|5577.5|5574.7|5576|5573.2|16
1611928700000|2021-01-29 13:58:20|5577|5574.2|5578.5|5575.7|5578.5|5575.7|5577|5574.2|3
1611928710000|2021-01-29 13:58:30|5577.5|5574.7|5578|5575.2|5578.5|5575.7|5577.5|5574.7|46
1611928720000|2021-01-29 13:58:40|5578.5|5575.7|5578|5575.2|5578.5|5575.7|5578|5575.2|3
1611928730000|2021-01-29 13:58:50|5578.5|5575.7|5577.5|5574.7|5578.5|5575.7|5577|5574.2|5
1611928740000|2021-01-29 13:59:00|5578|5575.2|5577.5|5574.7|5578.5|5575.7|5577.5|5574.7|4
1611928750000|2021-01-29 13:59:10|5578|5575.2|5575.5|5572.7|5578.5|5575.7|5575.5|5572.7|71
1611928760000|2021-01-29 13:59:20|5575|5572.2|5575.5|5572.7|5575.5|5572.7|5574.5|5571.7|23
1611928770000|2021-01-29 13:59:30|5576.5|5573.7|5577.5|5574.7|5577.5|5574.7|5576|5573.2|7
1611928780000|2021-01-29 13:59:40|5577|5574.2|5577|5574.2|5577|5574.2|5576.5|5573.7|5
1611928790000|2021-01-29 13:59:50|5576.5|5573.7|5577.5|5574.7|5577.5|5574.7|5576.5|5573.7|2
1611928800000|2021-01-29 14:00:00|5578.5|5575.7|5579.5|5576.7|5579.5|5576.7|5577.5|5574.7|100
1611928810000|2021-01-29 14:00:10|5579|5576.2|5579.5|5576.7|5579.5|5576.7|5577.6|5574.8|214
1611928820000|2021-01-29 14:00:20|5581.4|5578.6|5582.5|5579.7|5585.5|5582.7|5581.4|5578.6|399
1611928830000|2021-01-29 14:00:30|5583.5|5580.7|5583|5580.2|5584|5581.2|5582.5|5579.7|48
1611928840000|2021-01-29 14:00:40|5583.5|5580.7|5584.5|5581.7|5584.5|5581.7|5583|5580.2|105
1611928850000|2021-01-29 14:00:50|5584|5581.2|5583.5|5580.7|5584.5|5581.7|5583.5|5580.7|149
1611928860000|2021-01-29 14:01:00|5583|5580.2|5583|5580.2|5584.5|5581.7|5582.5|5579.7|134
1611928870000|2021-01-29 14:01:10|5583.5|5580.7|5583|5580.2|5584|5581.2|5582.5|5579.7|92
1611928880000|2021-01-29 14:01:20|5583.5|5580.7|5583|5580.2|5584|5581.2|5582.5|5579.7|51
1611928890000|2021-01-29 14:01:30|5583.5|5580.7|5584.5|5581.7|5585.5|5582.7|5583.5|5580.7|93
1611928900000|2021-01-29 14:01:40|5585.5|5582.7|5586.5|5583.7|5586.5|5583.7|5585|5582.2|71
1611928910000|2021-01-29 14:01:50|5587.5|5584.7|5587.5|5584.7|5587.5|5584.7|5586.5|5583.7|171
1611928920000|2021-01-29 14:02:00|5588.5|5585.7|5588.5|5585.7|5589.5|5586.7|5588.5|5585.7|393
1611928930000|2021-01-29 14:02:10|5588.6|5585.8|5589|5586.2|5589.5|5586.7|5588.5|5585.7|59
1611928940000|2021-01-29 14:02:20|5589.5|5586.7|5589|5586.2|5589.5|5586.7|5588.5|5585.7|94
1611928950000|2021-01-29 14:02:30|5589.5|5586.7|5595.5|5592.7|5596.5|5593.7|5589|5586.2|523
1611928960000|2021-01-29 14:02:40|5596|5593.2|5596.5|5593.7|5596.5|5593.7|5594.5|5591.7|94
1611928970000|2021-01-29 14:02:50|5595.6|5592.8|5596.5|5593.7|5596.5|5593.7|5595.5|5592.7|199
1611928980000|2021-01-29 14:03:00|5596.1|5593.3|5598.5|5595.7|5598.5|5595.7|5595.5|5592.7|755
1611928990000|2021-01-29 14:03:10|5599.5|5596.7|5599.5|5596.7|5599.5|5596.7|5599.5|5596.7|385
1611929000000|2021-01-29 14:03:20|5598.6|5595.8|5595.5|5592.7|5599|5596.2|5595.5|5592.7|72
1611929010000|2021-01-29 14:03:30|5596.5|5593.7|5595.5|5592.7|5597.5|5594.7|5595.5|5592.7|53
1611929020000|2021-01-29 14:03:40|5595|5592.2|5593.5|5590.7|5595.5|5592.7|5591.5|5588.7|109
1611929030000|2021-01-29 14:03:50|5594.5|5591.7|5594.5|5591.7|5594.5|5591.7|5593.5|5590.7|86
1611929040000|2021-01-29 14:04:00|5595|5592.2|5594.5|5591.7|5596.5|5593.7|5593.5|5590.7|143
1611929050000|2021-01-29 14:04:10|5595|5592.2|5595.5|5592.7|5596.5|5593.7|5594.5|5591.7|84
1611929060000|2021-01-29 14:04:20|5596.5|5593.7|5595.5|5592.7|5596.5|5593.7|5595.5|5592.7|91
1611929070000|2021-01-29 14:04:30|5595.6|5592.8|5597.1|5594.3|5597.6|5594.8|5595.5|5592.7|622
1611929080000|2021-01-29 14:04:40|5597.5|5594.7|5598.6|5595.8|5598.6|5595.8|5596.6|5593.8|127
1611929090000|2021-01-29 14:04:50|5599.5|5596.7|5598.6|5595.8|5599.6|5596.8|5598.6|5595.8|133
1611929100000|2021-01-29 14:05:00|5599|5596.2|5597.6|5594.8|5599.6|5596.8|5597.6|5594.8|193
1611929110000|2021-01-29 14:05:10|5598|5595.2|5597.1|5594.3|5598.6|5595.8|5596.6|5593.8|105
1611929120000|2021-01-29 14:05:20|5596.6|5593.8|5595.1|5592.3|5597.1|5594.3|5594.5|5591.7|95
1611929130000|2021-01-29 14:05:30|5595|5592.2|5594.5|5591.7|5595|5592.2|5594.1|5591.3|35
1611929140000|2021-01-29 14:05:40|5594.6|5591.8|5593.5|5590.7|5595.5|5592.7|5593.5|5590.7|68
1611929150000|2021-01-29 14:05:50|5593.1|5590.3|5592|5589.2|5593.6|5590.8|5591.5|5588.7|188
1611929160000|2021-01-29 14:06:00|5590.6|5587.8|5591.5|5588.7|5592.5|5589.7|5589.5|5586.7|222
1611929170000|2021-01-29 14:06:10|5592|5589.2|5590.5|5587.7|5592|5589.2|5590.5|5587.7|25
1611929180000|2021-01-29 14:06:20|5591|5588.2|5591.5|5588.7|5592.5|5589.7|5590.5|5587.7|44
1611929190000|2021-01-29 14:06:30|5592.5|5589.7|5594|5591.2|5594.5|5591.7|5590.5|5587.7|135
1611929200000|2021-01-29 14:06:40|5593.5|5590.7|5593|5590.2|5593.5|5590.7|5591.5|5588.7|30
1611929210000|2021-01-29 14:06:50|5592.5|5589.7|5591.5|5588.7|5593|5590.2|5591|5588.2|39
1611929220000|2021-01-29 14:07:00|5590.5|5587.7|5590.5|5587.7|5592.5|5589.7|5590.5|5587.7|244
1611929230000|2021-01-29 14:07:10|5591|5588.2|5590.5|5587.7|5591.5|5588.7|5589.5|5586.7|27
1611929240000|2021-01-29 14:07:20|5589.5|5586.7|5592.5|5589.7|5592.5|5589.7|5589.5|5586.7|65
1611929250000|2021-01-29 14:07:30|5593|5590.2|5590.5|5587.7|5593|5590.2|5590|5587.2|168
1611929260000|2021-01-29 14:07:40|5591.5|5588.7|5593|5590.2|5593|5590.2|5590.5|5587.7|31
1611929270000|2021-01-29 14:07:50|5593.5|5590.7|5592.5|5589.7|5593.5|5590.7|5591.5|5588.7|225
1611929280000|2021-01-29 14:08:00|5593|5590.2|5594.5|5591.7|5594.5|5591.7|5592.5|5589.7|45
1611929290000|2021-01-29 14:08:10|5594|5591.2|5594.5|5591.7|5595|5592.2|5593.5|5590.7|49
1611929300000|2021-01-29 14:08:20|5595|5592.2|5594.5|5591.7|5595.5|5592.7|5594|5591.2|21
1611929310000|2021-01-29 14:08:30|5594|5591.2|5593.5|5590.7|5594|5591.2|5592.5|5589.7|26
1611929320000|2021-01-29 14:08:40|5593|5590.2|5592|5589.2|5593.5|5590.7|5591.5|5588.7|147
1611929330000|2021-01-29 14:08:50|5592.5|5589.7|5593.5|5590.7|5594|5591.2|5592.5|5589.7|17
1611929340000|2021-01-29 14:09:00|5594.5|5591.7|5594.5|5591.7|5595.5|5592.7|5594.5|5591.7|36
1611929350000|2021-01-29 14:09:10|5593.5|5590.7|5594|5591.2|5594|5591.2|5593|5590.2|25
1611929360000|2021-01-29 14:09:20|5593.5|5590.7|5592.5|5589.7|5593.5|5590.7|5592.5|5589.7|33
1611929370000|2021-01-29 14:09:30|5591.6|5588.8|5592.1|5589.3|5592.5|5589.7|5591.5|5588.7|51
1611929380000|2021-01-29 14:09:40|5592|5589.2|5595|5592.2|5595.5|5592.7|5592|5589.2|192
1611929390000|2021-01-29 14:09:50|5594.5|5591.7|5593.5|5590.7|5594.5|5591.7|5593.5|5590.7|52
1611929400000|2021-01-29 14:10:00|5594|5591.2|5595.5|5592.7|5596.5|5593.7|5593.5|5590.7|39
1611929410000|2021-01-29 14:10:10|5596|5593.2|5596.5|5593.7|5596.5|5593.7|5594.5|5591.7|36
1611929420000|2021-01-29 14:10:20|5596|5593.2|5596.5|5593.7|5596.5|5593.7|5595.5|5592.7|77
1611929430000|2021-01-29 14:10:30|5596.1|5593.3|5596.5|5593.7|5596.5|5593.7|5595.5|5592.7|98
1611929440000|2021-01-29 14:10:40|5596|5593.2|5594.5|5591.7|5596|5593.2|5593.5|5590.7|87
1611929450000|2021-01-29 14:10:50|5595|5592.2|5592.6|5589.8|5595|5592.2|5592.5|5589.7|69
1611929460000|2021-01-29 14:11:00|5593.1|5590.3|5593.5|5590.7|5594.5|5591.7|5593.1|5590.3|67
1611929470000|2021-01-29 14:11:10|5593.6|5590.8|5594|5591.2|5594.5|5591.7|5593.5|5590.7|98
1611929480000|2021-01-29 14:11:20|5593|5590.2|5594.5|5591.7|5594.6|5591.8|5592.5|5589.7|245
1611929490000|2021-01-29 14:11:30|5594.6|5591.8|5595.6|5592.8|5596.5|5593.7|5594.5|5591.7|203
1611929500000|2021-01-29 14:11:40|5595.5|5592.7|5595.5|5592.7|5596.5|5593.7|5595.5|5592.7|44
1611929510000|2021-01-29 14:11:50|5595.6|5592.8|5595.6|5592.8|5596|5593.2|5595.6|5592.8|1
1611929520000|2021-01-29 14:12:00|5596|5593.2|5599.6|5596.8|5599.6|5596.8|5596|5593.2|171
1611929530000|2021-01-29 14:12:10|5598.6|5595.8|5599.5|5596.7|5601.5|5598.7|5598.5|5595.7|379
1611929540000|2021-01-29 14:12:20|5600.5|5597.7|5599.5|5596.7|5600.5|5597.7|5599.5|5596.7|59
1611929550000|2021-01-29 14:12:30|5599.6|5596.8|5599.6|5596.8|5599.6|5596.8|5599.5|5596.7|23
1611929560000|2021-01-29 14:12:40|5598.6|5595.8|5598.5|5595.7|5599|5596.2|5598.5|5595.7|40
1611929570000|2021-01-29 14:12:50|5598.1|5595.3|5599|5596.2|5599|5596.2|5596.5|5593.7|154
1611929580000|2021-01-29 14:13:00|5598.6|5595.8|5600.5|5597.7|5601.5|5598.7|5598.5|5595.7|73
1611929590000|2021-01-29 14:13:10|5599.5|5596.7|5599.6|5596.8|5600.5|5597.7|5598.5|5595.7|57
1611929600000|2021-01-29 14:13:20|5599.5|5596.7|5599.6|5596.8|5599.6|5596.8|5599.5|5596.7|38
1611929610000|2021-01-29 14:13:30|5599.5|5596.7|5602.5|5599.7|5602.5|5599.7|5599.5|5596.7|118
1611929620000|2021-01-29 14:13:40|5601.6|5598.8|5600.6|5597.8|5601.6|5598.8|5600.6|5597.8|65
1611929630000|2021-01-29 14:13:50|5600.5|5597.7|5597.6|5594.8|5600.5|5597.7|5597.6|5594.8|125
1611929640000|2021-01-29 14:14:00|5598.1|5595.3|5598.6|5595.8|5599.6|5596.8|5598.1|5595.3|43
1611929650000|2021-01-29 14:14:10|5599|5596.2|5599.5|5596.7|5599.5|5596.7|5598.5|5595.7|13
1611929660000|2021-01-29 14:14:20|5599.6|5596.8|5598.5|5595.7|5600|5597.2|5597.6|5594.8|50
1611929670000|2021-01-29 14:14:30|5598.6|5595.8|5599.5|5596.7|5599.5|5596.7|5598.6|5595.8|41
1611929680000|2021-01-29 14:14:40|5599.1|5596.3|5598|5595.2|5599.5|5596.7|5597.5|5594.7|43
1611929690000|2021-01-29 14:14:50|5598.5|5595.7|5597.6|5594.8|5598.5|5595.7|5597.6|5594.8|6
1611929700000|2021-01-29 14:15:00|5598.5|5595.7|5601.5|5598.7|5601.5|5598.7|5598.5|5595.7|129
1611929710000|2021-01-29 14:15:10|5600.6|5597.8|5598.5|5595.7|5600.6|5597.8|5598.5|5595.7|95
1611929720000|2021-01-29 14:15:20|5597.6|5594.8|5597|5594.2|5598.5|5595.7|5596.6|5593.8|119
1611929730000|2021-01-29 14:15:30|5597.5|5594.7|5596.5|5593.7|5597.5|5594.7|5596.5|5593.7|53
1611929740000|2021-01-29 14:15:40|5597|5594.2|5598|5595.2|5598.1|5595.3|5597|5594.2|19
1611929750000|2021-01-29 14:15:50|5598.5|5595.7|5597|5594.2|5598.5|5595.7|5597|5594.2|43
1611929760000|2021-01-29 14:16:00|5596.6|5593.8|5594|5591.2|5598|5595.2|5593.5|5590.7|131
1611929770000|2021-01-29 14:16:10|5594.5|5591.7|5595|5592.2|5595.5|5592.7|5594|5591.2|7
1611929780000|2021-01-29 14:16:20|5594.5|5591.7|5596.5|5593.7|5596.5|5593.7|5594.5|5591.7|22
1611929790000|2021-01-29 14:16:30|5597|5594.2|5596|5593.2|5597|5594.2|5596|5593.2|16
1611929800000|2021-01-29 14:16:40|5596.5|5593.7|5595.5|5592.7|5596.5|5593.7|5595.5|5592.7|13
1611929810000|2021-01-29 14:16:50|5596|5593.2|5594|5591.2|5596.5|5593.7|5594|5591.2|21
1611929820000|2021-01-29 14:17:00|5593.6|5590.8|5591|5588.2|5593.6|5590.8|5591|5588.2|122
1611929830000|2021-01-29 14:17:10|5591.5|5588.7|5591.5|5588.7|5593.5|5590.7|5591.5|5588.7|74
1611929840000|2021-01-29 14:17:20|5591.6|5588.8|5592.5|5589.7|5592.5|5589.7|5591.5|5588.7|35
1611929850000|2021-01-29 14:17:30|5593|5590.2|5589|5586.2|5593|5590.2|5588.5|5585.7|134
1611929860000|2021-01-29 14:17:40|5588.6|5585.8|5588.5|5585.7|5589|5586.2|5587.5|5584.7|151
1611929870000|2021-01-29 14:17:50|5588|5585.2|5588|5585.2|5588|5585.2|5588|5585.2|26
1611929880000|2021-01-29 14:18:00|5588.5|5585.7|5587|5584.2|5588.5|5585.7|5586.5|5583.7|65
1611929890000|2021-01-29 14:18:10|5587.5|5584.7|5587.5|5584.7|5587.5|5584.7|5587.5|5584.7|16
1611929900000|2021-01-29 14:18:20|5588.5|5585.7|5587.5|5584.7|5589.1|5586.3|5586.5|5583.7|115
1611929910000|2021-01-29 14:18:30|5586.6|5583.8|5586.1|5583.3|5586.6|5583.8|5585.5|5582.7|86
1611929920000|2021-01-29 14:18:40|5585.6|5582.8|5584.5|5581.7|5586|5583.2|5583.5|5580.7|139
1611929930000|2021-01-29 14:18:50|5584.1|5581.3|5583.6|5580.8|5584.1|5581.3|5583.6|5580.8|28
1611929940000|2021-01-29 14:19:00|5583.5|5580.7|5582.5|5579.7|5583.5|5580.7|5581.6|5578.8|114
1611929950000|2021-01-29 14:19:10|5582.6|5579.8|5581.6|5578.8|5582.6|5579.8|5580.6|5577.8|108
1611929960000|2021-01-29 14:19:20|5582.1|5579.3|5581.5|5578.7|5582.6|5579.8|5580.6|5577.8|33
1611929970000|2021-01-29 14:19:30|5581.6|5578.8|5582.1|5579.3|5582.1|5579.3|5580.6|5577.8|55
1611929980000|2021-01-29 14:19:40|5581.6|5578.8|5583|5580.2|5583|5580.2|5581.6|5578.8|110
1611929990000|2021-01-29 14:19:50|5583.5|5580.7|5579.5|5576.7|5583.5|5580.7|5579.5|5576.7|76
1611930000000|2021-01-29 14:20:00|5580.5|5577.7|5580|5577.2|5581.5|5578.7|5579.5|5576.7|154
1611930010000|2021-01-29 14:20:10|5579.5|5576.7|5580.5|5577.7|5580.5|5577.7|5579.5|5576.7|26
1611930020000|2021-01-29 14:20:20|5581|5578.2|5578.5|5575.7|5581|5578.2|5578.5|5575.7|40
1611930030000|2021-01-29 14:20:30|5579|5576.2|5576.5|5573.7|5579.5|5576.7|5576|5573.2|248
1611930040000|2021-01-29 14:20:40|5577|5574.2|5578.5|5575.7|5578.5|5575.7|5577|5574.2|50
1611930050000|2021-01-29 14:20:50|5578|5575.2|5578.5|5575.7|5579|5576.2|5577.5|5574.7|48
1611930060000|2021-01-29 14:21:00|5577.6|5574.8|5579|5576.2|5579.5|5576.7|5577.5|5574.7|112
1611930070000|2021-01-29 14:21:10|5578.5|5575.7|5579.5|5576.7|5579.5|5576.7|5578.5|5575.7|51
1611930080000|2021-01-29 14:21:20|5578.6|5575.8|5578.6|5575.8|5579.1|5576.3|5578.5|5575.7|97
1611930090000|2021-01-29 14:21:30|5578.5|5575.7|5577.6|5574.8|5578.5|5575.7|5577.5|5574.7|40
1611930100000|2021-01-29 14:21:40|5576.6|5573.8|5576.6|5573.8|5577.6|5574.8|5576.6|5573.8|14
1611930110000|2021-01-29 14:21:50|5577|5574.2|5579.6|5576.8|5579.6|5576.8|5577|5574.2|232
1611930120000|2021-01-29 14:22:00|5579.5|5576.7|5579|5576.2|5579.6|5576.8|5578.6|5575.8|59
1611930130000|2021-01-29 14:22:10|5579.1|5576.3|5579.5|5576.7|5579.5|5576.7|5578.6|5575.8|11
1611930140000|2021-01-29 14:22:20|5579.6|5576.8|5579.6|5576.8|5579.6|5576.8|5578.6|5575.8|102
1611930150000|2021-01-29 14:22:30|5581.5|5578.7|5581.6|5578.8|5582.1|5579.3|5581.5|5578.7|130
1611930160000|2021-01-29 14:22:40|5582.1|5579.3|5584|5581.2|5584|5581.2|5581.5|5578.7|244
1611930170000|2021-01-29 14:22:50|5584.5|5581.7|5582.1|5579.3|5584.5|5581.7|5582.1|5579.3|19
1611930180000|2021-01-29 14:23:00|5582|5579.2|5582.6|5579.8|5583.5|5580.7|5582|5579.2|17
1611930190000|2021-01-29 14:23:10|5582.5|5579.7|5584.5|5581.7|5584.5|5581.7|5582.5|5579.7|26
1611930200000|2021-01-29 14:23:20|5584|5581.2|5582.5|5579.7|5584|5581.2|5582.5|5579.7|48
1611930210000|2021-01-29 14:23:30|5581.6|5578.8|5579|5576.2|5581.6|5578.8|5578.5|5575.7|31
1611930220000|2021-01-29 14:23:40|5579.5|5576.7|5575|5572.2|5579.5|5576.7|5575|5572.2|46
1611930230000|2021-01-29 14:23:50|5575.5|5572.7|5575.5|5572.7|5576|5573.2|5573.6|5570.8|20
1611930240000|2021-01-29 14:24:00|5575.6|5572.8|5575.5|5572.7|5576.5|5573.7|5575|5572.2|69
1611930250000|2021-01-29 14:24:10|5576|5573.2|5577|5574.2|5577.5|5574.7|5575.5|5572.7|116
1611930260000|2021-01-29 14:24:20|5576.5|5573.7|5576.5|5573.7|5577|5574.2|5575.5|5572.7|5
1611930270000|2021-01-29 14:24:30|5577|5574.2|5575.5|5572.7|5577.5|5574.7|5575.5|5572.7|24
1611930280000|2021-01-29 14:24:40|5576|5573.2|5576.5|5573.7|5576.5|5573.7|5575|5572.2|16
1611930290000|2021-01-29 14:24:50|5577.5|5574.7|5577.5|5574.7|5578|5575.2|5577|5574.2|24
1611930300000|2021-01-29 14:25:00|5578|5575.2|5579|5576.2|5579.5|5576.7|5577.1|5574.3|28
1611930310000|2021-01-29 14:25:10|5579.5|5576.7|5577.5|5574.7|5580.5|5577.7|5577.5|5574.7|97
1611930320000|2021-01-29 14:25:20|5577|5574.2|5576.5|5573.7|5577.5|5574.7|5575.5|5572.7|87
1611930330000|2021-01-29 14:25:30|5576|5573.2|5576.5|5573.7|5577|5574.2|5576|5573.2|88
1611930340000|2021-01-29 14:25:40|5577|5574.2|5577|5574.2|5577|5574.2|5577|5574.2|13
1611930350000|2021-01-29 14:25:50|5576.5|5573.7|5577.5|5574.7|5578.5|5575.7|5576.5|5573.7|19
1611930360000|2021-01-29 14:26:00|5578|5575.2|5577.5|5574.7|5578.5|5575.7|5577.5|5574.7|32
1611930370000|2021-01-29 14:26:10|5577|5574.2|5577|5574.2|5577.5|5574.7|5576.5|5573.7|16
1611930380000|2021-01-29 14:26:20|5577.5|5574.7|5576.5|5573.7|5577.5|5574.7|5576.5|5573.7|9
1611930390000|2021-01-29 14:26:30|5577|5574.2|5577|5574.2|5577.5|5574.7|5576.5|5573.7|36
1611930400000|2021-01-29 14:26:40|5577.5|5574.7|5577.5|5574.7|5577.5|5574.7|5576.6|5573.8|22
1611930410000|2021-01-29 14:26:50|5578|5575.2|5578|5575.2|5578.5|5575.7|5578|5575.2|11
1611930420000|2021-01-29 14:27:00|5578.5|5575.7|5579|5576.2|5580.5|5577.7|5578.5|5575.7|35
1611930430000|2021-01-29 14:27:10|5578.5|5575.7|5578.5|5575.7|5578.5|5575.7|5578.5|5575.7|8
1611930440000|2021-01-29 14:27:20|5578|5575.2|5577.5|5574.7|5578|5575.2|5577.5|5574.7|4
1611930450000|2021-01-29 14:27:30|5576.6|5573.8|5576.5|5573.7|5577|5574.2|5576.5|5573.7|28
1611930460000|2021-01-29 14:27:40|5576|5573.2|5576.5|5573.7|5576.5|5573.7|5575.5|5572.7|19
1611930470000|2021-01-29 14:27:50|5576|5573.2|5578.5|5575.7|5579|5576.2|5576|5573.2|15
1611930480000|2021-01-29 14:28:00|5578.1|5575.3|5575.5|5572.7|5578.1|5575.3|5575.5|5572.7|84
1611930490000|2021-01-29 14:28:10|5575|5572.2|5574.5|5571.7|5575.5|5572.7|5573.5|5570.7|124
1611930500000|2021-01-29 14:28:20|5574|5571.2|5572|5569.2|5574.5|5571.7|5569.5|5566.7|210
1611930510000|2021-01-29 14:28:30|5572.5|5569.7|5568.5|5565.7|5572.5|5569.7|5568.5|5565.7|154
1611930520000|2021-01-29 14:28:40|5569.5|5566.7|5568|5565.2|5570|5567.2|5567|5564.2|447
1611930530000|2021-01-29 14:28:50|5568.1|5565.3|5568.5|5565.7|5568.5|5565.7|5567.6|5564.8|55
1611930540000|2021-01-29 14:29:00|5568.6|5565.8|5564.5|5561.7|5568.6|5565.8|5564.1|5561.3|160
1611930550000|2021-01-29 14:29:10|5563.6|5560.8|5567.6|5564.8|5570|5567.2|5562.6|5559.8|644
1611930560000|2021-01-29 14:29:20|5567.5|5564.7|5566.6|5563.8|5567.6|5564.8|5565.6|5562.8|161
1611930570000|2021-01-29 14:29:30|5567|5564.2|5567.5|5564.7|5568.5|5565.7|5566.5|5563.7|283
1611930580000|2021-01-29 14:29:40|5567|5564.2|5567.5|5564.7|5567.6|5564.8|5566.5|5563.7|152
1611930590000|2021-01-29 14:29:50|5567.6|5564.8|5569.5|5566.7|5569.6|5566.8|5567.5|5564.7|104
1611930600000|2021-01-29 14:30:00|5570.5|5567.7|5570.6|5567.8|5571.5|5568.7|5569.5|5566.7|81
1611930610000|2021-01-29 14:30:10|5571|5568.2|5574.5|5571.7|5575.5|5572.7|5571|5568.2|174
1611930620000|2021-01-29 14:30:20|5575.5|5572.7|5575.5|5572.7|5575.5|5572.7|5575|5572.2|61
1611930630000|2021-01-29 14:30:30|5576|5573.2|5578|5575.2|5579.5|5576.7|5575.5|5572.7|166
1611930640000|2021-01-29 14:30:40|5578.1|5575.3|5578.5|5575.7|5579.5|5576.7|5577.5|5574.7|135
1611930650000|2021-01-29 14:30:50|5579|5576.2|5577.5|5574.7|5579.5|5576.7|5577.5|5574.7|72
1611930660000|2021-01-29 14:31:00|5578|5575.2|5580|5577.2|5580.5|5577.7|5577.5|5574.7|96
1611930670000|2021-01-29 14:31:10|5579.5|5576.7|5578.5|5575.7|5580.5|5577.7|5576.5|5573.7|92
1611930680000|2021-01-29 14:31:20|5579|5576.2|5578.5|5575.7|5579|5576.2|5577.5|5574.7|60
1611930690000|2021-01-29 14:31:30|5577.6|5574.8|5578.5|5575.7|5579.5|5576.7|5577.5|5574.7|170
1611930700000|2021-01-29 14:31:40|5577.5|5574.7|5578|5575.2|5578.5|5575.7|5577.5|5574.7|12
1611930710000|2021-01-29 14:31:50|5578.5|5575.7|5574.5|5571.7|5578.5|5575.7|5572.5|5569.7|86
1611930720000|2021-01-29 14:32:00|5574|5571.2|5572|5569.2|5574.5|5571.7|5571.5|5568.7|52
1611930730000|2021-01-29 14:32:10|5571.5|5568.7|5570.5|5567.7|5573.5|5570.7|5570.5|5567.7|60
1611930740000|2021-01-29 14:32:20|5569.5|5566.7|5570|5567.2|5570.5|5567.7|5568.5|5565.7|37
1611930750000|2021-01-29 14:32:30|5570.5|5567.7|5571|5568.2|5571.5|5568.7|5569.5|5566.7|73
1611930760000|2021-01-29 14:32:40|5570.5|5567.7|5567.5|5564.7|5571|5568.2|5567.5|5564.7|84
1611930770000|2021-01-29 14:32:50|5568|5565.2|5566.5|5563.7|5568|5565.2|5566.5|5563.7|286
1611930780000|2021-01-29 14:33:00|5565.5|5562.7|5567.5|5564.7|5568.5|5565.7|5564.5|5561.7|84
1611930790000|2021-01-29 14:33:10|5567|5564.2|5569|5566.2|5570|5567.2|5566.5|5563.7|48
1611930800000|2021-01-29 14:33:20|5569.5|5566.7|5572.5|5569.7|5572.5|5569.7|5569|5566.2|40
1611930810000|2021-01-29 14:33:30|5571.6|5568.8|5571.5|5568.7|5572|5569.2|5570.5|5567.7|43
1611930820000|2021-01-29 14:33:40|5572|5569.2|5574.5|5571.7|5575|5572.2|5572|5569.2|42
1611930830000|2021-01-29 14:33:50|5575.4|5572.6|5575.5|5572.7|5575.5|5572.7|5574.6|5571.8|29
1611930840000|2021-01-29 14:34:00|5576.4|5573.6|5573.5|5570.7|5576.5|5573.7|5573.5|5570.7|58
1611930850000|2021-01-29 14:34:10|5573|5570.2|5576|5573.2|5576.5|5573.7|5573|5570.2|28
1611930860000|2021-01-29 14:34:20|5576.5|5573.7|5579.5|5576.7|5579.5|5576.7|5576|5573.2|55
1611930870000|2021-01-29 14:34:30|5580.5|5577.7|5580|5577.2|5580.5|5577.7|5580|5577.2|90
1611930880000|2021-01-29 14:34:40|5579.5|5576.7|5580.5|5577.7|5580.5|5577.7|5577.6|5574.8|442
1611930890000|2021-01-29 14:34:50|5581.5|5578.7|5579.5|5576.7|5581.5|5578.7|5578.5|5575.7|47
1611930900000|2021-01-29 14:35:00|5580.5|5577.7|5574.6|5571.8|5580.5|5577.7|5574.5|5571.7|146
1611930910000|2021-01-29 14:35:10|5575|5572.2|5576.5|5573.7|5577|5574.2|5573.5|5570.7|231
1611930920000|2021-01-29 14:35:20|5577.5|5574.7|5578.5|5575.7|5579|5576.2|5576.5|5573.7|89
1611930930000|2021-01-29 14:35:30|5579.5|5576.7|5582|5579.2|5582.4|5579.6|5579.5|5576.7|98
1611930940000|2021-01-29 14:35:40|5581.5|5578.7|5582.5|5579.7|5583.5|5580.7|5581.5|5578.7|68
1611930950000|2021-01-29 14:35:50|5583|5580.2|5582.5|5579.7|5583|5580.2|5581|5578.2|23
1611930960000|2021-01-29 14:36:00|5582|5579.2|5579.5|5576.7|5582|5579.2|5579.5|5576.7|138
1611930970000|2021-01-29 14:36:10|5580.5|5577.7|5581.5|5578.7|5581.5|5578.7|5579.5|5576.7|46
1611930980000|2021-01-29 14:36:20|5580.5|5577.7|5580|5577.2|5581|5578.2|5578.5|5575.7|68
1611930990000|2021-01-29 14:36:30|5579.5|5576.7|5579.5|5576.7|5580.5|5577.7|5579.5|5576.7|57
1611931000000|2021-01-29 14:36:40|5579|5576.2|5580.5|5577.7|5580.5|5577.7|5577|5574.2|27
1611931010000|2021-01-29 14:36:50|5580|5577.2|5580.5|5577.7|5580.5|5577.7|5579.5|5576.7|68
1611931020000|2021-01-29 14:37:00|5581.4|5578.6|5581.5|5578.7|5581.5|5578.7|5581.4|5578.6|82
1611931030000|2021-01-29 14:37:10|5581.4|5578.6|5581|5578.2|5581.5|5578.7|5580|5577.2|71
1611931040000|2021-01-29 14:37:20|5581.5|5578.7|5581.5|5578.7|5581.5|5578.7|5580.5|5577.7|27
1611931050000|2021-01-29 14:37:30|5582.5|5579.7|5582.5|5579.7|5583|5580.2|5581.5|5578.7|70
1611931060000|2021-01-29 14:37:40|5583|5580.2|5581.5|5578.7|5583|5580.2|5580.5|5577.7|30
1611931070000|2021-01-29 14:37:50|5581|5578.2|5583|5580.2|5583|5580.2|5581|5578.2|9
1611931080000|2021-01-29 14:38:00|5582.5|5579.7|5583|5580.2|5583.4|5580.6|5581.5|5578.7|85
1611931090000|2021-01-29 14:38:10|5583.5|5580.7|5582.5|5579.7|5583.5|5580.7|5582.5|5579.7|58
1611931100000|2021-01-29 14:38:20|5583.4|5580.6|5583.5|5580.7|5583.5|5580.7|5582.5|5579.7|48
1611931110000|2021-01-29 14:38:30|5582.5|5579.7|5582.5|5579.7|5583.5|5580.7|5581.5|5578.7|80
1611931120000|2021-01-29 14:38:40|5583|5580.2|5582.5|5579.7|5583|5580.2|5582.5|5579.7|16
1611931130000|2021-01-29 14:38:50|5583.5|5580.7|5583.5|5580.7|5583.5|5580.7|5583|5580.2|24
1611931140000|2021-01-29 14:39:00|5583|5580.2|5583.5|5580.7|5583.5|5580.7|5582.5|5579.7|37
1611931150000|2021-01-29 14:39:10|5583|5580.2|5582.5|5579.7|5583.5|5580.7|5582.5|5579.7|19
1611931160000|2021-01-29 14:39:20|5583|5580.2|5580.5|5577.7|5583.5|5580.7|5580.5|5577.7|110
1611931170000|2021-01-29 14:39:30|5581|5578.2|5580.5|5577.7|5581.5|5578.7|5580.5|5577.7|55
1611931180000|2021-01-29 14:39:40|5580|5577.2|5581|5578.2|5581|5578.2|5579.5|5576.7|157
1611931190000|2021-01-29 14:39:50|5580.5|5577.7|5580.5|5577.7|5580.5|5577.7|5578.5|5575.7|127
1611931200000|2021-01-29 14:40:00|5579.5|5576.7|5579.5|5576.7|5579.5|5576.7|5579.5|5576.7|94
1611931210000|2021-01-29 14:40:10|5579.4|5576.6|5578.5|5575.7|5579.4|5576.6|5578.5|5575.7|16
1611931220000|2021-01-29 14:40:20|5577.5|5574.7|5577.5|5574.7|5578|5575.2|5577.5|5574.7|13
1611931230000|2021-01-29 14:40:30|5576.6|5573.8|5575.5|5572.7|5576.6|5573.8|5575.5|5572.7|84
1611931240000|2021-01-29 14:40:40|5574.5|5571.7|5572.5|5569.7|5574.5|5571.7|5572.5|5569.7|36
1611931250000|2021-01-29 14:40:50|5573|5570.2|5571.5|5568.7|5573|5570.2|5571.5|5568.7|18
1611931260000|2021-01-29 14:41:00|5572|5569.2|5573|5570.2|5573.5|5570.7|5572|5569.2|40
1611931270000|2021-01-29 14:41:10|5573.5|5570.7|5573.5|5570.7|5574|5571.2|5573.5|5570.7|7
1611931280000|2021-01-29 14:41:20|5574|5571.2|5574.5|5571.7|5574.5|5571.7|5573.5|5570.7|24
1611931290000|2021-01-29 14:41:30|5573.5|5570.7|5573|5570.2|5573.5|5570.7|5572.5|5569.7|16
1611931300000|2021-01-29 14:41:40|5572.6|5569.8|5572.5|5569.7|5573|5570.2|5572|5569.2|8
1611931310000|2021-01-29 14:41:50|5572|5569.2|5572|5569.2|5572.5|5569.7|5572|5569.2|5
1611931320000|2021-01-29 14:42:00|5571.6|5568.8|5572|5569.2|5572.5|5569.7|5571.5|5568.7|15
1611931330000|2021-01-29 14:42:10|5572.9|5570.1|5572.5|5569.7|5573|5570.2|5571.5|5568.7|56
1611931340000|2021-01-29 14:42:20|5571.5|5568.7|5572|5569.2|5572.5|5569.7|5571.5|5568.7|119
1611931350000|2021-01-29 14:42:30|5571.5|5568.7|5572.5|5569.7|5574.5|5571.7|5571.5|5568.7|23
1611931360000|2021-01-29 14:42:40|5573|5570.2|5574.5|5571.7|5575.5|5572.7|5573|5570.2|44
1611931370000|2021-01-29 14:42:50|||||||||4
1611931380000|2021-01-29 14:43:00|||||||||3
1611931390000|2021-01-29 14:43:10|5575|5572.2|5574.5|5571.7|5575.5|5572.7|5574.5|5571.7|14
1611931400000|2021-01-29 14:43:20|||||||||11
1611931410000|2021-01-29 14:43:30|5574|5571.2|5572|5569.2|5574.5|5571.7|5572|5569.2|24
1611931420000|2021-01-29 14:43:40|5572.5|5569.7|5573.5|5570.7|5574.5|5571.7|5572.5|5569.7|45
1611931430000|2021-01-29 14:43:50|5573|5570.2|5574.5|5571.7|5575.5|5572.7|5572.5|5569.7|22
1611931440000|2021-01-29 14:44:00|5575.5|5572.7|5577.5|5574.7|5578.5|5575.7|5575.5|5572.7|29
1611931450000|2021-01-29 14:44:10|5577.4|5574.6|5577|5574.2|5577.5|5574.7|5576.5|5573.7|29
1611931460000|2021-01-29 14:44:20|5577.5|5574.7|5575.5|5572.7|5577.5|5574.7|5575.5|5572.7|25
1611931470000|2021-01-29 14:44:30|5574.5|5571.7|5574.5|5571.7|5575.5|5572.7|5574.5|5571.7|31
1611931480000|2021-01-29 14:44:40|5574|5571.2|5575.5|5572.7|5576.5|5573.7|5574|5571.2|69
1611931490000|2021-01-29 14:44:50|5576|5573.2|5576|5573.2|5577.5|5574.7|5575.5|5572.7|41
1611931500000|2021-01-29 14:45:00|5575.5|5572.7|5577|5574.2|5579.5|5576.7|5575.5|5572.7|128
1611931510000|2021-01-29 14:45:10|5576.5|5573.7|5575.5|5572.7|5577.5|5574.7|5575.5|5572.7|62
1611931520000|2021-01-29 14:45:20|5574.5|5571.7|5575|5572.2|5576|5573.2|5573.5|5570.7|60
1611931530000|2021-01-29 14:45:30|5574.5|5571.7|5573.5|5570.7|5575.5|5572.7|5573.5|5570.7|14
1611931540000|2021-01-29 14:45:40|5574|5571.2|5574|5571.2|5574.5|5571.7|5573.5|5570.7|9
1611931550000|2021-01-29 14:45:50|5573.5|5570.7|5574.5|5571.7|5575.5|5572.7|5573.5|5570.7|99
1611931560000|2021-01-29 14:46:00|5575|5572.2|5576.5|5573.7|5576.5|5573.7|5574.5|5571.7|66
1611931570000|2021-01-29 14:46:10|5575.5|5572.7|5572|5569.2|5576.5|5573.7|5570|5567.2|255
1611931580000|2021-01-29 14:46:20|5572.5|5569.7|5573.5|5570.7|5574.5|5571.7|5572.5|5569.7|181
1611931590000|2021-01-29 14:46:30|5573|5570.2|5572.5|5569.7|5574.5|5571.7|5572|5569.2|35
1611931600000|2021-01-29 14:46:40|5573.5|5570.7|5575.5|5572.7|5576.5|5573.7|5573.5|5570.7|127
1611931610000|2021-01-29 14:46:50|5574.6|5571.8|5575.5|5572.7|5575.5|5572.7|5574.5|5571.7|15
1611931620000|2021-01-29 14:47:00|5576|5573.2|5572|5569.2|5576|5573.2|5571.5|5568.7|60
1611931630000|2021-01-29 14:47:10|5572.5|5569.7|5573|5570.2|5573|5570.2|5571.5|5568.7|6
1611931640000|2021-01-29 14:47:20|5572.6|5569.8|5573.5|5570.7|5574.5|5571.7|5572.5|5569.7|32
1611931650000|2021-01-29 14:47:30|5573|5570.2|5574|5571.2|5574.5|5571.7|5572.5|5569.7|29
1611931660000|2021-01-29 14:47:40|5575|5572.2|5577.5|5574.7|5577.5|5574.7|5574.5|5571.7|54
1611931670000|2021-01-29 14:47:50|5578.5|5575.7|5578.5|5575.7|5579.5|5576.7|5578.5|5575.7|65
1611931680000|2021-01-29 14:48:00|5577.6|5574.8|5572.5|5569.7|5578.1|5575.3|5571.5|5568.7|67
1611931690000|2021-01-29 14:48:10|5573|5570.2|5572.5|5569.7|5573|5570.2|5571.5|5568.7|45
1611931700000|2021-01-29 14:48:20|5573|5570.2|5572.5|5569.7|5573.5|5570.7|5570|5567.2|86
1611931710000|2021-01-29 14:48:30|5572|5569.2|5571.5|5568.7|5572|5569.2|5571.5|5568.7|17
1611931720000|2021-01-29 14:48:40|5571|5568.2|5572|5569.2|5572.5|5569.7|5571|5568.2|11
1611931730000|2021-01-29 14:48:50|5571.5|5568.7|5574|5571.2|5574.5|5571.7|5571.1|5568.3|56
1611931740000|2021-01-29 14:49:00|5574.5|5571.7|5573.5|5570.7|5574.5|5571.7|5572.5|5569.7|25
1611931750000|2021-01-29 14:49:10|5572.6|5569.8|5573.5|5570.7|5574.5|5571.7|5572.5|5569.7|24
1611931760000|2021-01-29 14:49:20|5573|5570.2|5571.5|5568.7|5573|5570.2|5571.5|5568.7|28
1611931770000|2021-01-29 14:49:30|5570.6|5567.8|5570.6|5567.8|5571.5|5568.7|5570.5|5567.7|31
1611931780000|2021-01-29 14:49:40|5570.5|5567.7|5570.5|5567.7|5571.5|5568.7|5570.1|5567.3|18
1611931790000|2021-01-29 14:49:50|5571|5568.2|5570.5|5567.7|5571|5568.2|5570.5|5567.7|28
1611931800000|2021-01-29 14:50:00|5570|5567.2|5569.5|5566.7|5570.5|5567.7|5565.6|5562.8|79
1611931810000|2021-01-29 14:50:10|5570.5|5567.7|5567.5|5564.7|5570.5|5567.7|5566|5563.2|26
1611931820000|2021-01-29 14:50:20|5566.6|5563.8|5568|5565.2|5568.5|5565.7|5566.5|5563.7|35
1611931830000|2021-01-29 14:50:30|5567.5|5564.7|5569.5|5566.7|5570.5|5567.7|5567.5|5564.7|67
1611931840000|2021-01-29 14:50:40|5570|5567.2|5571|5568.2|5571.5|5568.7|5569.5|5566.7|32
1611931850000|2021-01-29 14:50:50|5571.5|5568.7|5571|5568.2|5572|5569.2|5570.5|5567.7|37
1611931860000|2021-01-29 14:51:00|5570.5|5567.7|5573|5570.2|5573.5|5570.7|5570.5|5567.7|36
1611931870000|2021-01-29 14:51:10|5572.5|5569.7|5573.5|5570.7|5573.5|5570.7|5571.5|5568.7|90
1611931880000|2021-01-29 14:51:20|5573|5570.2|5571.5|5568.7|5573.5|5570.7|5571.5|5568.7|22
1611931890000|2021-01-29 14:51:30|5572|5569.2|5572.5|5569.7|5573.5|5570.7|5572|5569.2|105
1611931900000|2021-01-29 14:51:40|5573|5570.2|5572.5|5569.7|5573.5|5570.7|5572.5|5569.7|22
1611931910000|2021-01-29 14:51:50|5571.6|5568.8|5572|5569.2|5572|5569.2|5571.5|5568.7|14
1611931920000|2021-01-29 14:52:00|5571.5|5568.7|5570.5|5567.7|5571.5|5568.7|5570.5|5567.7|32
1611931930000|2021-01-29 14:52:10|5570.6|5567.8|5571.5|5568.7|5571.5|5568.7|5570.5|5567.7|40
1611931940000|2021-01-29 14:52:20|5571|5568.2|5570.5|5567.7|5571.5|5568.7|5570.5|5567.7|4
1611931950000|2021-01-29 14:52:30|5569.5|5566.7|5570.5|5567.7|5570.5|5567.7|5569.5|5566.7|35
1611931960000|2021-01-29 14:52:40|5571|5568.2|5570.6|5567.8|5571|5568.2|5570|5567.2|26
1611931970000|2021-01-29 14:52:50|5570.5|5567.7|5570.5|5567.7|5570.5|5567.7|5569.6|5566.8|7
1611931980000|2021-01-29 14:53:00|5571|5568.2|5570.6|5567.8|5571.5|5568.7|5570.5|5567.7|16
1611931990000|2021-01-29 14:53:10|5570.5|5567.7|5570.5|5567.7|5571.2|5568.2|5569.5|5566.7|70
1611932000000|2021-01-29 14:53:20|5570|5567.2|5570.6|5567.8|5571.5|5568.7|5570|5567.2|40
1611932010000|2021-01-29 14:53:30|5570.5|5567.7|5570.5|5567.7|5571|5568.2|5570.5|5567.7|9
1611932020000|2021-01-29 14:53:40|5571|5568.2|5571|5568.2|5571.5|5568.7|5570.5|5567.7|41
1611932030000|2021-01-29 14:53:50|5571.5|5568.7|5570.5|5567.7|5571.5|5568.7|5570.5|5567.7|61
1611932040000|2021-01-29 14:54:00|5569.6|5566.8|5569.5|5566.7|5569.6|5566.8|5568.5|5565.7|30
1611932050000|2021-01-29 14:54:10|5570.5|5567.7|5570|5567.2|5570.5|5567.7|5569.5|5566.7|11
1611932060000|2021-01-29 14:54:20|5570.5|5567.7|5570.5|5567.7|5571.5|5568.7|5570.5|5567.7|26
1611932070000|2021-01-29 14:54:30|5571|5568.2|5571.5|5568.7|5571.5|5568.7|5571|5568.2|5
1611932080000|2021-01-29 14:54:40|5571|5568.2|5570.5|5567.7|5571|5568.2|5570.5|5567.7|6
1611932090000|2021-01-29 14:54:50|5569.6|5566.8|5569.5|5566.7|5570|5567.2|5569.5|5566.7|21
1611932100000|2021-01-29 14:55:00|5570|5567.2|5573.5|5570.7|5573.5|5570.7|5570|5567.2|28
1611932110000|2021-01-29 14:55:10|5574.5|5571.7|5575.5|5572.7|5576.5|5573.7|5573.5|5570.7|58
1611932120000|2021-01-29 14:55:20|5576|5573.2|5576.5|5573.7|5577.5|5574.7|5575.5|5572.7|17
1611932130000|2021-01-29 14:55:30|5577|5574.2|5578.5|5575.7|5578.5|5575.7|5576.5|5573.7|12
1611932140000|2021-01-29 14:55:40|5578|5575.2|5579.5|5576.7|5579.5|5576.7|5578|5575.2|14
1611932150000|2021-01-29 14:55:50|5580|5577.2|5580.5|5577.7|5582.5|5579.7|5579.5|5576.7|258
1611932160000|2021-01-29 14:56:00|5580.1|5577.3|5579.5|5576.7|5582|5579.2|5579.5|5576.7|76
1611932170000|2021-01-29 14:56:10|5580|5577.2|5580|5577.2|5580.5|5577.7|5579.5|5576.7|7
1611932180000|2021-01-29 14:56:20|5579.5|5576.7|5579.5|5576.7|5581|5578.2|5579.5|5576.7|94
1611932190000|2021-01-29 14:56:30|5580|5577.2|5579.5|5576.7|5580.5|5577.7|5579.5|5576.7|51
1611932200000|2021-01-29 14:56:40|5580|5577.2|5578.5|5575.7|5580|5577.2|5578.5|5575.7|11
1611932210000|2021-01-29 14:56:50|5580|5577.2|5579.5|5576.7|5580.5|5577.7|5579|5576.2|70
1611932220000|2021-01-29 14:57:00|5580|5577.2|5579|5576.2|5580|5577.2|5578.5|5575.7|56
1611932230000|2021-01-29 14:57:10|5578.5|5575.7|5578.5|5575.7|5578.5|5575.7|5577.5|5574.7|20
1611932240000|2021-01-29 14:57:20|5578|5575.2|5578.5|5575.7|5578.5|5575.7|5575.5|5572.7|23
1611932250000|2021-01-29 14:57:30|5578|5575.2|5578|5575.2|5578.5|5575.7|5577|5574.2|29
1611932260000|2021-01-29 14:57:40|5578.5|5575.7|5578|5575.2|5578.5|5575.7|5577.5|5574.7|7
1611932270000|2021-01-29 14:57:50|5578.5|5575.7|5577|5574.2|5578.5|5575.7|5577|5574.2|48
1611932280000|2021-01-29 14:58:00|5577.5|5574.7|5577.5|5574.7|5578.5|5575.7|5577|5574.2|80
1611932290000|2021-01-29 14:58:10|5578|5575.2|5580|5577.2|5580.5|5577.7|5577.5|5574.7|123
1611932300000|2021-01-29 14:58:20|5580.5|5577.7|5581|5578.2|5582.5|5579.7|5580.5|5577.7|58
1611932310000|2021-01-29 14:58:30|5580.5|5577.7|5580.5|5577.7|5582.5|5579.7|5580.5|5577.7|44
1611932320000|2021-01-29 14:58:40|5581|5578.2|5581|5578.2|5581|5578.2|5581|5578.2|15
1611932330000|2021-01-29 14:58:50|5580.5|5577.7|5579|5576.2|5581|5578.2|5579|5576.2|23
1611932340000|2021-01-29 14:59:00|5578.5|5575.7|5576.5|5573.7|5579.5|5576.7|5576.5|5573.7|26
1611932350000|2021-01-29 14:59:10|5576|5573.2|5574.5|5571.7|5576.5|5573.7|5574|5571.2|63
1611932360000|2021-01-29 14:59:20|5574|5571.2|5572.5|5569.7|5574|5571.2|5572.5|5569.7|24
1611932370000|2021-01-29 14:59:30|5572.1|5569.3|5573.6|5570.8|5574.6|5571.8|5572.1|5569.3|13
1611932380000|2021-01-29 14:59:40|5574.5|5571.7|5572|5569.2|5575|5572.2|5571.5|5568.7|27
1611932390000|2021-01-29 14:59:50|5572.1|5569.3|5571|5568.2|5572.1|5569.3|5571|5568.2|13
1611932400000|2021-01-29 15:00:00|5571.5|5568.7|5575.1|5572.3|5575.5|5572.7|5571.5|5568.7|81
1611932410000|2021-01-29 15:00:10|5575|5572.2|5576|5573.2|5576|5573.2|5574.5|5571.7|33
1611932420000|2021-01-29 15:00:20|5575.5|5572.7|5575.5|5572.7|5576.5|5573.7|5575.5|5572.7|135
1611932430000|2021-01-29 15:00:30|5574.6|5571.8|5573.5|5570.7|5574.6|5571.8|5573.5|5570.7|43
1611932440000|2021-01-29 15:00:40|5573.1|5570.3|5572.5|5569.7|5573.5|5570.7|5571.5|5568.7|10
1611932450000|2021-01-29 15:00:50|5571.6|5568.8|5571|5568.2|5573.5|5570.7|5570.6|5567.8|47
1611932460000|2021-01-29 15:01:00|5571.5|5568.7|5571.5|5568.7|5572.5|5569.7|5570.6|5567.8|46
1611932470000|2021-01-29 15:01:10|5572|5569.2|5571.5|5568.7|5572|5569.2|5570.6|5567.8|28
1611932480000|2021-01-29 15:01:20|5570.6|5567.8|5568.6|5565.8|5570.6|5567.8|5567.6|5564.8|76
1611932490000|2021-01-29 15:01:30|5567.6|5564.8|5566.6|5563.8|5568|5565.2|5566.6|5563.8|29
1611932500000|2021-01-29 15:01:40|5566.5|5563.7|5566.5|5563.7|5567.5|5564.7|5565.6|5562.8|54
1611932510000|2021-01-29 15:01:50|5565.6|5562.8|5566|5563.2|5566.5|5563.7|5565.1|5562.3|50
1611932520000|2021-01-29 15:02:00|5566.1|5563.3|5568.6|5565.8|5569|5566.2|5566.1|5563.3|118
1611932530000|2021-01-29 15:02:10|5568|5565.2|5569.5|5566.7|5569.5|5566.7|5567.6|5564.8|18
1611932540000|2021-01-29 15:02:20|5569|5566.2|5568.6|5565.8|5569.6|5566.8|5568.6|5565.8|12
1611932550000|2021-01-29 15:02:30|5568.5|5565.7|5566.6|5563.8|5568.5|5565.7|5566.6|5563.8|23
1611932560000|2021-01-29 15:02:40|5567|5564.2|5569.6|5566.8|5570.5|5567.7|5566.6|5563.8|27
1611932570000|2021-01-29 15:02:50|5570|5567.2|5569|5566.2|5570.6|5567.8|5568.1|5565.3|164
1611932580000|2021-01-29 15:03:00|5569.1|5566.3|5569|5566.2|5570.5|5567.7|5568.5|5565.7|11
1611932590000|2021-01-29 15:03:10|5568.6|5565.8|5568.6|5565.8|5569.6|5566.8|5568.6|5565.8|46
1611932600000|2021-01-29 15:03:20|5569|5566.2|5564.6|5561.8|5569.5|5566.7|5564.6|5561.8|104
1611932610000|2021-01-29 15:03:30|5564.5|5561.7|5566.5|5563.7|5566.5|5563.7|5563.6|5560.8|21
1611932620000|2021-01-29 15:03:40|5567.1|5564.3|5569.5|5566.7|5569.5|5566.7|5566.6|5563.8|57
1611932630000|2021-01-29 15:03:50|5568.6|5565.8|5567.5|5564.7|5568.6|5565.8|5567.5|5564.7|32
1611932640000|2021-01-29 15:04:00|5567.6|5564.8|5566.6|5563.8|5569.5|5566.7|5566.5|5563.7|63
1611932650000|2021-01-29 15:04:10|5567|5564.2|5569.5|5566.7|5569.5|5566.7|5566.6|5563.8|37
1611932660000|2021-01-29 15:04:20|5570|5567.2|5569.6|5566.8|5570.5|5567.7|5569.6|5566.8|32
1611932670000|2021-01-29 15:04:30|5570.5|5567.7|5569.5|5566.7|5571.5|5568.7|5569.5|5566.7|127
1611932680000|2021-01-29 15:04:40|5568.6|5565.8|5569|5566.2|5569.5|5566.7|5568.6|5565.8|48
1611932690000|2021-01-29 15:04:50|5569.5|5566.7|5569.6|5566.8|5571|5568.2|5569.1|5566.3|74
1611932700000|2021-01-29 15:05:00|5569.5|5566.7|5568.5|5565.7|5569.5|5566.7|5567.6|5564.8|59
1611932710000|2021-01-29 15:05:10|5568.6|5565.8|5566.6|5563.8|5568.6|5565.8|5566.5|5563.7|73
1611932720000|2021-01-29 15:05:20|5566.5|5563.7|5567.5|5564.7|5567.5|5564.7|5566.5|5563.7|27
1611932730000|2021-01-29 15:05:30|5566.6|5563.8|5565.5|5562.7|5567|5564.2|5565.5|5562.7|19
1611932740000|2021-01-29 15:05:40|5565.6|5562.8|5566|5563.2|5566.5|5563.7|5564.5|5561.7|38
1611932750000|2021-01-29 15:05:50|5565.6|5562.8|5565.5|5562.7|5566.5|5563.7|5564.5|5561.7|33
1611932760000|2021-01-29 15:06:00|5565.6|5562.8|5565.6|5562.8|5566.5|5563.7|5565.6|5562.8|21
1611932770000|2021-01-29 15:06:10|5565.5|5562.7|5562.6|5559.8|5565.5|5562.7|5562.6|5559.8|77
1611932780000|2021-01-29 15:06:20|5562.5|5559.7|5561.5|5558.7|5562.5|5559.7|5559.5|5556.7|111
1611932790000|2021-01-29 15:06:30|5561.1|5558.3|5560|5557.2|5561.5|5558.7|5559.5|5556.7|76
1611932800000|2021-01-29 15:06:40|5560.5|5557.7|5558.6|5555.8|5560.5|5557.7|5558.6|5555.8|72
1611932810000|2021-01-29 15:06:50|5558.5|5555.7|5558.5|5555.7|5558.5|5555.7|5558.5|5555.7|29
1611932820000|2021-01-29 15:07:00|5558.6|5555.8|5561.5|5558.7|5561.5|5558.7|5558.6|5555.8|177
1611932830000|2021-01-29 15:07:10|5561.1|5558.3|5560.5|5557.7|5561.5|5558.7|5558.6|5555.8|48
1611932840000|2021-01-29 15:07:20|5561.5|5558.7|5562.5|5559.7|5562.5|5559.7|5561.5|5558.7|162
1611932850000|2021-01-29 15:07:30|5562.6|5559.8|5562.6|5559.8|5563.6|5560.8|5562.6|5559.8|43
1611932860000|2021-01-29 15:07:40|5563|5560.2|5564.1|5561.3|5566|5563.2|5562.6|5559.8|127
1611932870000|2021-01-29 15:07:50|5564.5|5561.7|5564.6|5561.8|5566|5563.2|5564.1|5561.3|28
1611932880000|2021-01-29 15:08:00|5564.5|5561.7|5565.5|5562.7|5565.6|5562.8|5564.5|5561.7|76
1611932890000|2021-01-29 15:08:10|5565|5562.2|5565.5|5562.7|5565.5|5562.7|5565|5562.2|5
1611932900000|2021-01-29 15:08:20|5565.6|5562.8|5565.5|5562.7|5565.6|5562.8|5564.6|5561.8|16
1611932910000|2021-01-29 15:08:30|5565|5562.2|5565.5|5562.7|5565.5|5562.7|5564.6|5561.8|17
1611932920000|2021-01-29 15:08:40|5564.5|5561.7|5563.5|5560.7|5564.5|5561.7|5563.5|5560.7|23
1611932930000|2021-01-29 15:08:50|||||||||7
1611932940000|2021-01-29 15:09:00|5563.6|5560.8|5563.5|5560.7|5563.6|5560.8|5563.5|5560.7|10
1611932950000|2021-01-29 15:09:10|||||||||3
1611932960000|2021-01-29 15:09:20|||||||||16
1611932970000|2021-01-29 15:09:30|||||||||3
1611932980000|2021-01-29 15:09:40|5564.5|5561.7|5565.6|5562.8|5567.5|5564.7|5564.5|5561.7|174
1611932990000|2021-01-29 15:09:50|5566.1|5563.3|5568.5|5565.7|5568.5|5565.7|5566.1|5563.3|32
1611933000000|2021-01-29 15:10:00|5568.6|5565.8|5572.5|5569.7|5572.5|5569.7|5568.5|5565.7|74
1611933010000|2021-01-29 15:10:10|5572.6|5569.8|5573.5|5570.7|5574.6|5571.8|5572.5|5569.7|115
1611933020000|2021-01-29 15:10:20|5574|5571.2|5573.5|5570.7|5574|5571.2|5573|5570.2|6
1611933030000|2021-01-29 15:10:30|5573|5570.2|5575.5|5572.7|5575.6|5572.8|5573|5570.2|39
1611933040000|2021-01-29 15:10:40|5574.6|5571.8|5574|5571.2|5574.6|5571.8|5573.5|5570.7|39
1611933050000|2021-01-29 15:10:50|5573.6|5570.8|5572.5|5569.7|5573.6|5570.8|5572.5|5569.7|16
1611933060000|2021-01-29 15:11:00|5572|5569.2|5571.6|5568.8|5572|5569.2|5571|5568.2|14
1611933070000|2021-01-29 15:11:10|5572|5569.2|5568.6|5565.8|5572.1|5569.3|5568.6|5565.8|31
1611933080000|2021-01-29 15:11:20|5568.5|5565.7|5568.6|5565.8|5569.5|5566.7|5568.5|5565.7|40
1611933090000|2021-01-29 15:11:30|5568.5|5565.7|5569|5566.2|5569.5|5566.7|5568.5|5565.7|7
1611933100000|2021-01-29 15:11:40|5568.6|5565.8|5567|5564.2|5569.5|5566.7|5566.6|5563.8|16
1611933110000|2021-01-29 15:11:50|5567.6|5564.8|5568|5565.2|5568.5|5565.7|5566.5|5563.7|17
1611933120000|2021-01-29 15:12:00|5568.5|5565.7|5569.5|5566.7|5569.5|5566.7|5568.5|5565.7|16
1611933130000|2021-01-29 15:12:10|5568.5|5565.7|5569.1|5566.3|5569.5|5566.7|5568.5|5565.7|14
1611933140000|2021-01-29 15:12:20|5568.5|5565.7|5568|5565.2|5568.5|5565.7|5566.5|5563.7|58
1611933150000|2021-01-29 15:12:30|5568.5|5565.7|5569.5|5566.7|5569.5|5566.7|5567.5|5564.7|5
1611933160000|2021-01-29 15:12:40|5570|5567.2|5570.5|5567.7|5571|5568.2|5569.5|5566.7|11
1611933170000|2021-01-29 15:12:50|5570|5567.2|5568.5|5565.7|5570|5567.2|5568.5|5565.7|19
1611933180000|2021-01-29 15:13:00|5569|5566.2|5570.5|5567.7|5570.5|5567.7|5567.6|5564.8|26
1611933190000|2021-01-29 15:13:10|5570.1|5567.3|5569|5566.2|5570.1|5567.3|5569|5566.2|59
1611933200000|2021-01-29 15:13:20|5569.5|5566.7|5569.5|5566.7|5569.5|5566.7|5569|5566.2|2
1611933210000|2021-01-29 15:13:30|||||||||1
1611933220000|2021-01-29 15:13:40|5569.6|5566.8|5568|5565.2|5570.5|5567.7|5567.6|5564.8|26
1611933230000|2021-01-29 15:13:50|5567.6|5564.8|5568|5565.2|5568.5|5565.7|5567|5564.2|15
1611933240000|2021-01-29 15:14:00|5568.1|5565.3|5569.5|5566.7|5569.5|5566.7|5567.5|5564.7|131
1611933250000|2021-01-29 15:14:10|5570.5|5567.7|5570.6|5567.8|5571|5568.2|5570.5|5567.7|9
1611933260000|2021-01-29 15:14:20|5571|5568.2|5571|5568.2|5571.5|5568.7|5570.6|5567.8|12
1611933270000|2021-01-29 15:14:30|5570.6|5567.8|5571|5568.2|5571|5568.2|5570.6|5567.8|5
1611933280000|2021-01-29 15:14:40|5570.6|5567.8|5569.6|5566.8|5570.6|5567.8|5569.6|5566.8|5
1611933290000|2021-01-29 15:14:50|5569.5|5566.7|5569.5|5566.7|5569.5|5566.7|5568.6|5565.8|7
1611933300000|2021-01-29 15:15:00|5570.5|5567.7|5572.5|5569.7|5572.5|5569.7|5570|5567.2|64
1611933310000|2021-01-29 15:15:10|5572.6|5569.8|5573|5570.2|5573.1|5570.3|5572.6|5569.8|4
1611933320000|2021-01-29 15:15:20|5572.6|5569.8|5572.5|5569.7|5572.6|5569.8|5571.6|5568.8|72
1611933330000|2021-01-29 15:15:30|5571.6|5568.8|5568.6|5565.8|5571.6|5568.8|5568.6|5565.8|36
1611933340000|2021-01-29 15:15:40|5569|5566.2|5569.1|5566.3|5569.6|5566.8|5568.6|5565.8|20
1611933350000|2021-01-29 15:15:50|5568.6|5565.8|5567.6|5564.8|5568.6|5565.8|5566.5|5563.7|27
1611933360000|2021-01-29 15:16:00|5568.1|5565.3|5568.5|5565.7|5568.5|5565.7|5567.5|5564.7|7
1611933370000|2021-01-29 15:16:10|5568.1|5565.3|5568.5|5565.7|5568.5|5565.7|5567.5|5564.7|57
1611933380000|2021-01-29 15:16:20|5568.1|5565.3|5568.5|5565.7|5568.5|5565.7|5567.5|5564.7|6
1611933390000|2021-01-29 15:16:30|5567.6|5564.8|5568.5|5565.7|5568.5|5565.7|5567.6|5564.8|15
1611933400000|2021-01-29 15:16:40|5568.1|5565.3|5567.5|5564.7|5568.5|5565.7|5567.5|5564.7|14
1611933410000|2021-01-29 15:16:50|5568|5565.2|5567|5564.2|5568|5565.2|5565.5|5562.7|45
1611933420000|2021-01-29 15:17:00|5567.5|5564.7|5569.5|5566.7|5569.5|5566.7|5567.5|5564.7|29
1611933440000|2021-01-29 15:17:20|5568.6|5565.8|5569|5566.2|5569.5|5566.7|5568.5|5565.7|59
1611933450000|2021-01-29 15:17:30|5569.1|5566.3|5570|5567.2|5570.5|5567.7|5569.1|5566.3|33
1611933460000|2021-01-29 15:17:40|5569.6|5566.8|5570.5|5567.7|5570.5|5567.7|5569.5|5566.7|13
1611933470000|2021-01-29 15:17:50|5569.6|5566.8|5569.5|5566.7|5569.6|5566.8|5569.5|5566.7|7
1611933480000|2021-01-29 15:18:00|5569.1|5566.3|5566.5|5563.7|5569.1|5566.3|5566.5|5563.7|17
1611933490000|2021-01-29 15:18:10|5565.5|5562.7|5567.5|5564.7|5567.5|5564.7|5565.5|5562.7|40
1611933500000|2021-01-29 15:18:20|5568|5565.2|5568|5565.2|5568.5|5565.7|5567.6|5564.8|15
1611933510000|2021-01-29 15:18:30|5567.6|5564.8|5568.5|5565.7|5568.5|5565.7|5567.6|5564.8|11
1611933520000|2021-01-29 15:18:40|5568.1|5565.3|5568.1|5565.3|5568.1|5565.3|5568.1|5565.3|3
1611933530000|2021-01-29 15:18:50|5568.5|5565.7|5568.5|5565.7|5568.5|5565.7|5568|5565.2|11
1611933540000|2021-01-29 15:19:00|5569.5|5566.7|5570|5567.2|5570.5|5567.7|5569.5|5566.7|17
1611933550000|2021-01-29 15:19:10|5570.5|5567.7|5568|5565.2|5570.5|5567.7|5567.6|5564.8|12
1611933560000|2021-01-29 15:19:20|5567.6|5564.8|5568.1|5565.3|5568.5|5565.7|5567.6|5564.8|2
1611933570000|2021-01-29 15:19:30|5567.6|5564.8|5568.5|5565.7|5568.5|5565.7|5567.6|5564.8|4
1611933580000|2021-01-29 15:19:40|5569.1|5566.3|5570.1|5567.3|5570.5|5567.7|5569.1|5566.3|6
1611933590000|2021-01-29 15:19:50|5569.6|5566.8|5569.6|5566.8|5570.5|5567.7|5569.6|5566.8|12
1611933600000|2021-01-29 15:20:00|5568.6|5565.8|5569.5|5566.7|5569.5|5566.7|5568.6|5565.8|20
1611933610000|2021-01-29 15:20:10|5570.5|5567.7|5570.5|5567.7|5570.5|5567.7|5570.5|5567.7|7
1611933620000|2021-01-29 15:20:20|5570.6|5567.8|5572.6|5569.8|5572.6|5569.8|5570.6|5567.8|74
1611933630000|2021-01-29 15:20:30|5573|5570.2|5571.5|5568.7|5573|5570.2|5570.6|5567.8|36
1611933640000|2021-01-29 15:20:40|5571.1|5568.3|5571.5|5568.7|5571.5|5568.7|5571.1|5568.3|0
1611933650000|2021-01-29 15:20:50|5571.1|5568.3|5571.6|5568.8|5571.6|5568.8|5571.1|5568.3|2
1611933660000|2021-01-29 15:21:00|5571.5|5568.7|5571.1|5568.3|5571.6|5568.8|5571.1|5568.3|8
1611933670000|2021-01-29 15:21:10|5571.5|5568.7|5571.6|5568.8|5571.6|5568.8|5571.5|5568.7|5
1611933680000|2021-01-29 15:21:20|5572.5|5569.7|5574.1|5571.3|5574.6|5571.8|5572.5|5569.7|43
1611933690000|2021-01-29 15:21:30|5574.5|5571.7|5574.6|5571.8|5574.6|5571.8|5574.5|5571.7|4
1611933700000|2021-01-29 15:21:40|5575.6|5572.8|5574|5571.2|5575.6|5572.8|5573.6|5570.8|32
1611933710000|2021-01-29 15:21:50|5573.6|5570.8|5572.6|5569.8|5574.1|5571.3|5572.6|5569.8|24
1611933720000|2021-01-29 15:22:00|5572.1|5569.3|5570.6|5567.8|5572.1|5569.3|5569.6|5566.8|42
1611933730000|2021-01-29 15:22:10|5571.6|5568.8|5573|5570.2|5573|5570.2|5571.6|5568.8|20
1611933740000|2021-01-29 15:22:20|5573.5|5570.7|5573.6|5570.8|5574.6|5571.8|5573.5|5570.7|23
1611933750000|2021-01-29 15:22:30|||||||||7
1611933760000|2021-01-29 15:22:40|5572.6|5569.8|5572.6|5569.8|5572.6|5569.8|5572.6|5569.8|12
1611933770000|2021-01-29 15:22:50|5572.1|5569.3|5572.6|5569.8|5572.6|5569.8|5571.1|5568.3|11
1611933780000|2021-01-29 15:23:00|5573.6|5570.8|5573.6|5570.8|5574.6|5571.8|5573.6|5570.8|21
1611933790000|2021-01-29 15:23:10|5574.5|5571.7|5574.6|5571.8|5574.6|5571.8|5573.6|5570.8|18
1611933800000|2021-01-29 15:23:20|5575|5572.2|5574.6|5571.8|5575|5572.2|5574.5|5571.7|21
1611933810000|2021-01-29 15:23:30|5575.5|5572.7|5575|5572.2|5575.5|5572.7|5574.6|5571.8|31
1611933820000|2021-01-29 15:23:40|5574.6|5571.8|5575.1|5572.3|5575.5|5572.7|5574.6|5571.8|29
1611933830000|2021-01-29 15:23:50|5575.5|5572.7|5574.5|5571.7|5575.5|5572.7|5574.1|5571.3|6
1611933840000|2021-01-29 15:24:00|5574.6|5571.8|5574.5|5571.7|5575.5|5572.7|5573.5|5570.7|27
1611933850000|2021-01-29 15:24:10|5573.6|5570.8|5574.5|5571.7|5574.5|5571.7|5573.6|5570.8|18
1611933860000|2021-01-29 15:24:20|5575.5|5572.7|5575.1|5572.3|5575.6|5572.8|5574.6|5571.8|33
1611933870000|2021-01-29 15:24:30|5575.5|5572.7|5574.6|5571.8|5575.5|5572.7|5574.6|5571.8|13
1611933880000|2021-01-29 15:24:40|5574.5|5571.7|5574.5|5571.7|5574.5|5571.7|5574.5|5571.7|5
1611933890000|2021-01-29 15:24:50|5574.1|5571.3|5574.6|5571.8|5574.6|5571.8|5574.1|5571.3|34
1611933900000|2021-01-29 15:25:00|5574.5|5571.7|5575.5|5572.7|5575.5|5572.7|5574.5|5571.7|12
1611933910000|2021-01-29 15:25:10|5575.1|5572.3|5573.5|5570.7|5575.5|5572.7|5572.6|5569.8|25
1611933920000|2021-01-29 15:25:20|5573|5570.2|5571.5|5568.7|5573|5570.2|5571.5|5568.7|14
1611933930000|2021-01-29 15:25:30|5571.6|5568.8|5572|5569.2|5572|5569.2|5570.6|5567.8|7
1611933940000|2021-01-29 15:25:40|5571.6|5568.8|5569.5|5566.7|5572|5569.2|5569.5|5566.7|30
1611933950000|2021-01-29 15:25:50|5569.6|5566.8|5569.6|5566.8|5570.5|5567.7|5569.6|5566.8|118
1611933960000|2021-01-29 15:26:00|5569.5|5566.7|5570.5|5567.7|5570.5|5567.7|5569.5|5566.7|25
1611933970000|2021-01-29 15:26:10|5569.6|5566.8|5567|5564.2|5570.5|5567.7|5566.6|5563.8|12
1611933980000|2021-01-29 15:26:20|5567.5|5564.7|5568.5|5565.7|5568.5|5565.7|5567.5|5564.7|6
1611933990000|2021-01-29 15:26:30|5569|5566.2|5566.5|5563.7|5569|5566.2|5566.5|5563.7|1106
1611934000000|2021-01-29 15:26:40|5566.6|5563.8|5566.6|5563.8|5567.5|5564.7|5566.6|5563.8|1
1611934010000|2021-01-29 15:26:50|5566.1|5563.3|5565.5|5562.7|5566.1|5563.3|5564.6|5561.8|38
1611934020000|2021-01-29 15:27:00|5565.6|5562.8|5566.5|5563.7|5567.5|5564.7|5565.6|5562.8|28
1611934030000|2021-01-29 15:27:10|5566|5563.2|5566|5563.2|5566.5|5563.7|5565.6|5562.8|9
1611934040000|2021-01-29 15:27:20|5566.5|5563.7|5567.5|5564.7|5567.5|5564.7|5566.5|5563.7|7
1611934050000|2021-01-29 15:27:30|5567.6|5564.8|5568.5|5565.7|5569.5|5566.7|5567.6|5564.8|11
1611934060000|2021-01-29 15:27:40|5567.6|5564.8|5567|5564.2|5567.6|5564.8|5566.5|5563.7|15
1611934070000|2021-01-29 15:27:50|5567.5|5564.7|5567.1|5564.3|5567.5|5564.7|5566|5563.2|36
1611934080000|2021-01-29 15:28:00|5567.5|5564.7|5568.5|5565.7|5568.5|5565.7|5567.5|5564.7|23
1611934090000|2021-01-29 15:28:10|5568.1|5565.3|5568.1|5565.3|5568.5|5565.7|5567.6|5564.8|21
1611934100000|2021-01-29 15:28:20|5568.5|5565.7|5568.5|5565.7|5569|5566.2|5568|5565.2|31
1611934110000|2021-01-29 15:28:30|5567.6|5564.8|5567.5|5564.7|5567.6|5564.8|5567.5|5564.7|25
1611934120000|2021-01-29 15:28:40|5568|5565.2|5568.6|5565.8|5569|5566.2|5568|5565.2|14
1611934130000|2021-01-29 15:28:50|5568.5|5565.7|5566.6|5563.8|5568.5|5565.7|5566.6|5563.8|13
1611934140000|2021-01-29 15:29:00|5567|5564.2|5568.5|5565.7|5568.5|5565.7|5567|5564.2|36
1611934150000|2021-01-29 15:29:10|5567.6|5564.8|5567.6|5564.8|5567.6|5564.8|5567.6|5564.8|7
1611934160000|2021-01-29 15:29:20|5567.5|5564.7|5567.6|5564.8|5568.5|5565.7|5566.5|5563.7|38
1611934170000|2021-01-29 15:29:30|5568|5565.2|5567.6|5564.8|5568|5565.2|5567.6|5564.8|0
1611934180000|2021-01-29 15:29:40|5567.5|5564.7|5566.5|5563.7|5567.5|5564.7|5565.6|5562.8|9
1611934190000|2021-01-29 15:29:50|||||||||12
1611934200000|2021-01-29 15:30:00|5566.6|5563.8|5569.5|5566.7|5569.5|5566.7|5566.6|5563.8|108
1611934210000|2021-01-29 15:30:10|5570.5|5567.7|5569.1|5566.3|5570.6|5567.8|5568.6|5565.8|23
1611934220000|2021-01-29 15:30:20|5569.5|5566.7|5568.5|5565.7|5569.6|5566.8|5567.6|5564.8|14
1611934230000|2021-01-29 15:30:30|5569|5566.2|5569.6|5566.8|5570.1|5567.3|5569|5566.2|8
1611934240000|2021-01-29 15:30:40|5570|5567.2|5569.6|5566.8|5570.5|5567.7|5569.6|5566.8|54
1611934250000|2021-01-29 15:30:50|5569.5|5566.7|5572.5|5569.7|5572.5|5569.7|5569.5|5566.7|75
1611934260000|2021-01-29 15:31:00|5573|5570.2|5573.5|5570.7|5573.5|5570.7|5572.6|5569.8|12
1611934270000|2021-01-29 15:31:10|5573.6|5570.8|5573.5|5570.7|5574.5|5571.7|5573.1|5570.3|58
1611934280000|2021-01-29 15:31:20|5573.6|5570.8|5573.5|5570.7|5574.5|5571.7|5573.1|5570.3|36
1611934290000|2021-01-29 15:31:30|5573|5570.2|5573.1|5570.3|5574.5|5571.7|5573|5570.2|28
1611934300000|2021-01-29 15:31:40|5573|5570.2|5573.1|5570.3|5573.5|5570.7|5572.5|5569.7|18
1611934310000|2021-01-29 15:31:50|5573.5|5570.7|5569.6|5566.8|5573.5|5570.7|5569.6|5566.8|37
1611934320000|2021-01-29 15:32:00|5569.5|5566.7|5569.5|5566.7|5570.5|5567.7|5569.5|5566.7|16
1611934330000|2021-01-29 15:32:10|5569.1|5566.3|5570|5567.2|5570.5|5567.7|5568.6|5565.8|14
1611934340000|2021-01-29 15:32:20|5570.5|5567.7|5570.5|5567.7|5570.5|5567.7|5570.5|5567.7|8
1611934350000|2021-01-29 15:32:30|5569.6|5566.8|5569.6|5566.8|5569.6|5566.8|5569.6|5566.8|13
1611934360000|2021-01-29 15:32:40|5569.5|5566.7|5568.5|5565.7|5569.5|5566.7|5568.5|5565.7|8
1611934370000|2021-01-29 15:32:50|5569.5|5566.7|5569|5566.2|5569.5|5566.7|5568.6|5565.8|44
1611934380000|2021-01-29 15:33:00|5569.1|5566.3|5568.6|5565.8|5569.6|5566.8|5568.6|5565.8|8
1611934390000|2021-01-29 15:33:10|5568.5|5565.7|5568.5|5565.7|5568.5|5565.7|5567.6|5564.8|6
1611934400000|2021-01-29 15:33:20|5569|5566.2|5568.5|5565.7|5569.5|5566.7|5568.5|5565.7|11
1611934410000|2021-01-29 15:33:30|5568.6|5565.8|5570|5567.2|5570.5|5567.7|5568.6|5565.8|39
1611934420000|2021-01-29 15:33:40|5570.5|5567.7|5569.6|5566.8|5570.5|5567.7|5569.6|5566.8|3
1611934430000|2021-01-29 15:33:50|5569.5|5566.7|5571.6|5568.8|5572|5569.2|5569.5|5566.7|26
1611934440000|2021-01-29 15:34:00|5571.5|5568.7|5571.6|5568.8|5573.5|5570.7|5570.6|5567.8|54
1611934450000|2021-01-29 15:34:10|5571.5|5568.7|5570.5|5567.7|5571.6|5568.8|5569.6|5566.8|15
1611934460000|2021-01-29 15:34:20|5570.6|5567.8|5570.6|5567.8|5571.5|5568.7|5570.5|5567.7|32
1611934470000|2021-01-29 15:34:30|||||||||1
1611934480000|2021-01-29 15:34:40|5570.5|5567.7|5572.5|5569.7|5572.5|5569.7|5570.5|5567.7|20
1611934490000|2021-01-29 15:34:50|5572.1|5569.3|5572|5569.2|5572.1|5569.3|5571.5|5568.7|7
1611934500000|2021-01-29 15:35:00|5572.5|5569.7|5572.6|5569.8|5573.5|5570.7|5572.5|5569.7|2
1611934510000|2021-01-29 15:35:10|5572.5|5569.7|5572|5569.2|5572.5|5569.7|5571.6|5568.8|9
1611934520000|2021-01-29 15:35:20|5572.5|5569.7|5573.5|5570.7|5573.5|5570.7|5572.5|5569.7|0
1611934530000|2021-01-29 15:35:30|5574|5571.2|5573.5|5570.7|5574.5|5571.7|5573.5|5570.7|25
1611934540000|2021-01-29 15:35:40|5574|5571.2|5574|5571.2|5574.5|5571.7|5573.5|5570.7|36
1611934550000|2021-01-29 15:35:50|5573.6|5570.8|5574.5|5571.7|5574.5|5571.7|5573.5|5570.7|96
1611934560000|2021-01-29 15:36:00|5575.5|5572.7|5574.5|5571.7|5575.5|5572.7|5574.5|5571.7|54
1611934570000|2021-01-29 15:36:10|5574|5571.2|5574|5571.2|5574|5571.2|5573|5570.2|30
1611934580000|2021-01-29 15:36:20|5573.5|5570.7|5573|5570.2|5573.5|5570.7|5573|5570.2|12
1611934590000|2021-01-29 15:36:30|5572.5|5569.7|5573.5|5570.7|5573.5|5570.7|5571.5|5568.7|22
1611934600000|2021-01-29 15:36:40|5573|5570.2|5571.5|5568.7|5573.5|5570.7|5571.5|5568.7|10
1611934610000|2021-01-29 15:36:50|5571|5568.2|5573|5570.2|5573|5570.2|5570.6|5567.8|47
1611934620000|2021-01-29 15:37:00|5573.1|5570.3|5573|5570.2|5574.5|5571.7|5572|5569.2|49
1611934630000|2021-01-29 15:37:10|5573.5|5570.7|5571.5|5568.7|5573.5|5570.7|5571.5|5568.7|18
1611934640000|2021-01-29 15:37:20|5570.5|5567.7|5572|5569.2|5572|5569.2|5570.5|5567.7|74
1611934650000|2021-01-29 15:37:30|5572.5|5569.7|5573.5|5570.7|5573.5|5570.7|5572.5|5569.7|13
1611934660000|2021-01-29 15:37:40|5572.5|5569.7|5572.5|5569.7|5572.5|5569.7|5572.5|5569.7|4
1611934670000|2021-01-29 15:37:50|5573|5570.2|5572.5|5569.7|5573|5570.2|5572.5|5569.7|0
1611934680000|2021-01-29 15:38:00|5573|5570.2|5573|5570.2|5573.5|5570.7|5572.5|5569.7|12
1611934690000|2021-01-29 15:38:10|5573.5|5570.7|5574.5|5571.7|5574.5|5571.7|5573.5|5570.7|24
1611934700000|2021-01-29 15:38:20|5574|5571.2|5573.5|5570.7|5574|5571.2|5573.5|5570.7|30
1611934710000|2021-01-29 15:38:30|||||||||21
1611934720000|2021-01-29 15:38:40|5572.5|5569.7|5572.5|5569.7|5572.5|5569.7|5571.5|5568.7|15
1611934730000|2021-01-29 15:38:50|5573|5570.2|5573.5|5570.7|5573.5|5570.7|5572.5|5569.7|2
1611934740000|2021-01-29 15:39:00|5573|5570.2|5571.5|5568.7|5573|5570.2|5570.5|5567.7|41
1611934750000|2021-01-29 15:39:10|5572|5569.2|5574.5|5571.7|5574.5|5571.7|5572|5569.2|29
1611934760000|2021-01-29 15:39:20|5575|5572.2|5574.5|5571.7|5575.5|5572.7|5574.5|5571.7|12
1611934770000|2021-01-29 15:39:30|5574|5571.2|5574.5|5571.7|5575.5|5572.7|5574|5571.2|46
1611934780000|2021-01-29 15:39:40|5575.5|5572.7|5575.5|5572.7|5575.5|5572.7|5575.5|5572.7|3
1611934790000|2021-01-29 15:39:50|5574.5|5571.7|5572.5|5569.7|5574.5|5571.7|5572.5|5569.7|37
1611934800000|2021-01-29 15:40:00|5573|5570.2|5573.5|5570.7|5573.5|5570.7|5572.5|5569.7|72
1611934810000|2021-01-29 15:40:10|5573|5570.2|5572.5|5569.7|5573.5|5570.7|5572|5569.2|84
1611934820000|2021-01-29 15:40:20|5572|5569.2|5572.5|5569.7|5573.5|5570.7|5572|5569.2|29
1611934830000|2021-01-29 15:40:30|5573|5570.2|5570.5|5567.7|5573.5|5570.7|5570.5|5567.7|35
1611934840000|2021-01-29 15:40:40|5570|5567.2|5573.5|5570.7|5573.5|5570.7|5570|5567.2|29
1611934850000|2021-01-29 15:40:50|5574|5571.2|5573.5|5570.7|5574|5571.2|5573.5|5570.7|21
1611934860000|2021-01-29 15:41:00|5572.6|5569.8|5573.5|5570.7|5573.5|5570.7|5572.5|5569.7|73
1611934870000|2021-01-29 15:41:10|5572.6|5569.8|5573.5|5570.7|5573.5|5570.7|5572.6|5569.8|31
1611934880000|2021-01-29 15:41:20|5573|5570.2|5573.5|5570.7|5573.5|5570.7|5573|5570.2|35
1611934900000|2021-01-29 15:41:40|5572.5|5569.7|5572.5|5569.7|5572.5|5569.7|5572.5|5569.7|11
1611934910000|2021-01-29 15:41:50|5573.5|5570.7|5573.5|5570.7|5573.5|5570.7|5573|5570.2|22
1611934920000|2021-01-29 15:42:00|5573|5570.2|5572.5|5569.7|5573.5|5570.7|5572.5|5569.7|16
1611934930000|2021-01-29 15:42:10|5573.5|5570.7|5573|5570.2|5573.5|5570.7|5573|5570.2|49
1611934940000|2021-01-29 15:42:20|5573.5|5570.7|5573.5|5570.7|5573.5|5570.7|5572.5|5569.7|30
1611934950000|2021-01-29 15:42:30|5573|5570.2|5570.5|5567.7|5573|5570.2|5570.5|5567.7|34
1611934960000|2021-01-29 15:42:40|5570.1|5567.3|5572|5569.2|5572.5|5569.7|5569.6|5566.8|17
1611934970000|2021-01-29 15:42:50|5571.5|5568.7|5571.5|5568.7|5572.5|5569.7|5571.5|5568.7|5
1611934980000|2021-01-29 15:43:00|5572.5|5569.7|5573|5570.2|5573.5|5570.7|5572.5|5569.7|57
1611934990000|2021-01-29 15:43:10|5573.5|5570.7|5572.5|5569.7|5573.5|5570.7|5572.5|5569.7|0
1611935000000|2021-01-29 15:43:20|5572|5569.2|5572.5|5569.7|5572.5|5569.7|5572|5569.2|5
1611935010000|2021-01-29 15:43:30|5572.6|5569.8|5573|5570.2|5573.5|5570.7|5572.6|5569.8|13
1611935020000|2021-01-29 15:43:40|5572.5|5569.7|5573.5|5570.7|5573.5|5570.7|5572.5|5569.7|25
1611935030000|2021-01-29 15:43:50|5573|5570.2|5569.5|5566.7|5573.5|5570.7|5569.5|5566.7|1693
1611935040000|2021-01-29 15:44:00|5570|5567.2|5568.6|5565.8|5570.6|5567.8|5568.1|5565.3|73
1611935050000|2021-01-29 15:44:10|5568.5|5565.7|5569.5|5566.7|5570.5|5567.7|5568.5|5565.7|692
1611935060000|2021-01-29 15:44:20|5569|5566.2|5568|5565.2|5569|5566.2|5567|5564.2|32
1611935070000|2021-01-29 15:44:30|5567.5|5564.7|5566.5|5563.7|5567.5|5564.7|5566.5|5563.7|12
1611935080000|2021-01-29 15:44:40|5566.1|5563.3|5564.5|5561.7|5566.5|5563.7|5564.1|5561.3|55
1611935090000|2021-01-29 15:44:50|5564.6|5561.8|5565.6|5562.8|5565.6|5562.8|5564.6|5561.8|22
1611935100000|2021-01-29 15:45:00|5565.5|5562.7|5565.5|5562.7|5565.5|5562.7|5564.6|5561.8|10
1611935110000|2021-01-29 15:45:10|5565.6|5562.8|5565.6|5562.8|5566.5|5563.7|5565.6|5562.8|5
1611935120000|2021-01-29 15:45:20|5565.5|5562.7|5563.1|5560.3|5565.5|5562.7|5563.1|5560.3|82
1611935130000|2021-01-29 15:45:30|5563.5|5560.7|5564.5|5561.7|5564.6|5561.8|5563.5|5560.7|23
1611935140000|2021-01-29 15:45:40|5563.6|5560.8|5564.5|5561.7|5564.5|5561.7|5562.6|5559.8|35
1611935150000|2021-01-29 15:45:50|5564.6|5561.8|5566|5563.2|5566|5563.2|5564.6|5561.8|20
1611935160000|2021-01-29 15:46:00|5565.6|5562.8|5564.6|5561.8|5565.6|5562.8|5564.6|5561.8|14
1611935170000|2021-01-29 15:46:10|5564.5|5561.7|5562.6|5559.8|5564.5|5561.7|5562.6|5559.8|30
1611935180000|2021-01-29 15:46:20|5563|5560.2|5562.6|5559.8|5563.5|5560.7|5562.5|5559.7|22
1611935190000|2021-01-29 15:46:30|5563|5560.2|5563.1|5560.3|5563.1|5560.3|5562.6|5559.8|17
1611935200000|2021-01-29 15:46:40|5562.6|5559.8|5563|5560.2|5563|5560.2|5562.6|5559.8|4
1611935210000|2021-01-29 15:46:50|5562.6|5559.8|5563.6|5560.8|5563.6|5560.8|5562.6|5559.8|36
1611935220000|2021-01-29 15:47:00|5564|5561.2|5563.5|5560.7|5564.5|5561.7|5563.1|5560.3|37
1611935230000|2021-01-29 15:47:10|5563.6|5560.8|5563.1|5560.3|5564.5|5561.7|5563.1|5560.3|126
1611935240000|2021-01-29 15:47:20|5563.5|5560.7|5563.1|5560.3|5564.1|5561.3|5563.1|5560.3|31
1611935250000|2021-01-29 15:47:30|5563.5|5560.7|5563.6|5560.8|5563.6|5560.8|5562.6|5559.8|22
1611935260000|2021-01-29 15:47:40|5563.5|5560.7|5563.6|5560.8|5563.6|5560.8|5562.6|5559.8|46
1611935270000|2021-01-29 15:47:50|||||||||1
1611935280000|2021-01-29 15:48:00|5563.5|5560.7|5563.1|5560.3|5563.5|5560.7|5562.6|5559.8|23
1611935290000|2021-01-29 15:48:10|5563.6|5560.8|5563.1|5560.3|5563.6|5560.8|5562.6|5559.8|8
1611935300000|2021-01-29 15:48:20|5563.5|5560.7|5563.6|5560.8|5563.6|5560.8|5563.1|5560.3|20
1611935310000|2021-01-29 15:48:30|5564.5|5561.7|5564.1|5561.3|5564.5|5561.7|5563.6|5560.8|19
1611935320000|2021-01-29 15:48:40|5563.6|5560.8|5564.1|5561.3|5564.5|5561.7|5563.5|5560.7|4
1611935330000|2021-01-29 15:48:50|5563.6|5560.8|5563.6|5560.8|5564|5561.2|5563.6|5560.8|3
1611935340000|2021-01-29 15:49:00|||||||||6
1611935350000|2021-01-29 15:49:10|5563.5|5560.7|5563.1|5560.3|5563.5|5560.7|5562.5|5559.7|86
1611935360000|2021-01-29 15:49:20|5562.6|5559.8|5563|5560.2|5563|5560.2|5562.6|5559.8|10
1611935370000|2021-01-29 15:49:30|5563.1|5560.3|5563.5|5560.7|5563.5|5560.7|5563.1|5560.3|0
1611935380000|2021-01-29 15:49:40|5563.6|5560.8|5561.6|5558.8|5563.6|5560.8|5561.5|5558.7|25
1611935390000|2021-01-29 15:49:50|5561.5|5558.7|5559.6|5556.8|5561.6|5558.8|5559.6|5556.8|124
1611935400000|2021-01-29 15:50:00|5560.6|5557.8|5559.1|5556.3|5560.6|5557.8|5558.6|5555.8|142
1611935410000|2021-01-29 15:50:10|5558.6|5555.8|5560.5|5557.7|5560.5|5557.7|5558.6|5555.8|17
1611935420000|2021-01-29 15:50:20|5559.6|5556.8|5559.5|5556.7|5560.5|5557.7|5558.6|5555.8|7
1611935430000|2021-01-29 15:50:30|5559.6|5556.8|5560.5|5557.7|5560.5|5557.7|5559.1|5556.3|38
1611935440000|2021-01-29 15:50:40|5560.6|5557.8|5559.6|5556.8|5560.6|5557.8|5558.6|5555.8|10
1611935450000|2021-01-29 15:50:50|5560.5|5557.7|5560.6|5557.8|5560.6|5557.8|5560.5|5557.7|151
1611935460000|2021-01-29 15:51:00|5561.5|5558.7|5559.6|5556.8|5561.5|5558.7|5559.5|5556.7|58
1611935470000|2021-01-29 15:51:10|5559.5|5556.7|5559.5|5556.7|5559.6|5556.8|5558.6|5555.8|57
1611935480000|2021-01-29 15:51:20|5559.6|5556.8|5561.1|5558.3|5561.5|5558.7|5559.6|5556.8|29
1611935490000|2021-01-29 15:51:30|5561.5|5558.7|5561.5|5558.7|5561.5|5558.7|5560.6|5557.8|12
1611935500000|2021-01-29 15:51:40|5561.1|5558.3|5560.6|5557.8|5561.1|5558.3|5560.6|5557.8|6
1611935510000|2021-01-29 15:51:50|5560.5|5557.7|5559.6|5556.8|5560.5|5557.7|5559.6|5556.8|11
1611935520000|2021-01-29 15:52:00|5560.5|5557.7|5560.6|5557.8|5560.6|5557.8|5559.6|5556.8|48
1611935530000|2021-01-29 15:52:10|5560.5|5557.7|5560.5|5557.7|5560.6|5557.8|5560.1|5557.3|9
1611935540000|2021-01-29 15:52:20|5560.6|5557.8|5560.1|5557.3|5560.6|5557.8|5560.1|5557.3|3
1611935550000|2021-01-29 15:52:30|5560.5|5557.7|5559.5|5556.7|5560.5|5557.7|5559.5|5556.7|18
1611935560000|2021-01-29 15:52:40|5558.6|5555.8|5556.6|5553.8|5558.6|5555.8|5556.6|5553.8|50
1611935570000|2021-01-29 15:52:50|5557.1|5554.3|5555.6|5552.8|5557.5|5554.7|5555.6|5552.8|131
1611935580000|2021-01-29 15:53:00|5554.6|5551.8|5554.1|5551.3|5555.5|5552.7|5553.6|5550.8|126
1611935590000|2021-01-29 15:53:10|5553.6|5550.8|5551.6|5548.8|5553.6|5550.8|5551.6|5548.8|93
1611935600000|2021-01-29 15:53:20|5552.5|5549.7|5552.6|5549.8|5552.6|5549.8|5551.6|5548.8|38
1611935610000|2021-01-29 15:53:30|5552.1|5549.3|5551.6|5548.8|5552.6|5549.8|5551.6|5548.8|38
1611935620000|2021-01-29 15:53:40|5552.6|5549.8|5554.5|5551.7|5554.5|5551.7|5552.6|5549.8|97
1611935630000|2021-01-29 15:53:50|5554.6|5551.8|5554.5|5551.7|5554.6|5551.8|5554.1|5551.3|17
1611935640000|2021-01-29 15:54:00|5554.6|5551.8|5553.1|5550.3|5554.6|5551.8|5552.6|5549.8|48
1611935650000|2021-01-29 15:54:10|5553.5|5550.7|5553.6|5550.8|5554|5551.2|5553.1|5550.3|43
1611935660000|2021-01-29 15:54:20|5553.5|5550.7|5554.1|5551.3|5554.6|5551.8|5553.5|5550.7|22
1611935670000|2021-01-29 15:54:30|5553.6|5550.8|5551.6|5548.8|5553.6|5550.8|5551.6|5548.8|20
1611935680000|2021-01-29 15:54:40|5551.5|5548.7|5549.6|5546.8|5551.6|5548.8|5547.6|5544.8|234
1611935690000|2021-01-29 15:54:50|5549.5|5546.7|5549.1|5546.3|5550.6|5547.8|5549.1|5546.3|95
1611935700000|2021-01-29 15:55:00|5549.5|5546.7|5549.1|5546.3|5551.6|5548.8|5549.1|5546.3|75
1611935710000|2021-01-29 15:55:10|5549.5|5546.7|5549.6|5546.8|5551.6|5548.8|5549.5|5546.7|146
1611935720000|2021-01-29 15:55:20|5549.5|5546.7|5549.5|5546.7|5549.5|5546.7|5548.1|5545.3|44
1611935730000|2021-01-29 15:55:30|5549.1|5546.3|5549.5|5546.7|5549.5|5546.7|5548.5|5545.7|25
1611935740000|2021-01-29 15:55:40|5548.6|5545.8|5549.5|5546.7|5550|5547.2|5548.6|5545.8|43
1611935750000|2021-01-29 15:55:50|5549.1|5546.3|5548.6|5545.8|5549.5|5546.7|5548.6|5545.8|46
1611935760000|2021-01-29 15:56:00|5549|5546.2|5551.5|5548.7|5551.5|5548.7|5548.6|5545.8|49
1611935770000|2021-01-29 15:56:10|5551.1|5548.3|5549.5|5546.7|5551.1|5548.3|5548.6|5545.8|39
1611935780000|2021-01-29 15:56:20|5549.6|5546.8|5549.6|5546.8|5550.5|5547.7|5548.6|5545.8|24
1611935790000|2021-01-29 15:56:30|5549.5|5546.7|5551.6|5548.8|5552|5549.2|5549.5|5546.7|50
1611935800000|2021-01-29 15:56:40|5552.5|5549.7|5552.1|5549.3|5552.5|5549.7|5551.6|5548.8|28
1611935810000|2021-01-29 15:56:50|5552.5|5549.7|5553.6|5550.8|5553.6|5550.8|5552.5|5549.7|25
1611935820000|2021-01-29 15:57:00|5553.1|5550.3|5550.6|5547.8|5553.5|5550.7|5550.5|5547.7|29
1611935830000|2021-01-29 15:57:10|5550.5|5547.7|5549.5|5546.7|5551.5|5548.7|5549.1|5546.3|85
1611935840000|2021-01-29 15:57:20|5549.1|5546.3|5549.5|5546.7|5549.6|5546.8|5548.5|5545.7|35
1611935850000|2021-01-29 15:57:30|5550.5|5547.7|5551.5|5548.7|5551.5|5548.7|5550.5|5547.7|13
1611935860000|2021-01-29 15:57:40|5551.6|5548.8|5551.6|5548.8|5552.5|5549.7|5551.1|5548.3|40
1611935870000|2021-01-29 15:57:50|5552.5|5549.7|5554.5|5551.7|5554.5|5551.7|5552.1|5549.3|34
1611935880000|2021-01-29 15:58:00|5554.6|5551.8|5555.5|5552.7|5555.5|5552.7|5553.6|5550.8|61
1611935890000|2021-01-29 15:58:10|5556|5553.2|5556.6|5553.8|5557.5|5554.7|5555.6|5552.8|17
1611935900000|2021-01-29 15:58:20|5556.5|5553.7|5557|5554.2|5557|5554.2|5555.6|5552.8|22
1611935910000|2021-01-29 15:58:30|5556.6|5553.8|5556.5|5553.7|5558|5555.2|5556.5|5553.7|35
1611935920000|2021-01-29 15:58:40|5556.6|5553.8|5554.6|5551.8|5557|5554.2|5554.6|5551.8|79
1611935930000|2021-01-29 15:58:50|5554.5|5551.7|5556.6|5553.8|5556.6|5553.8|5552.6|5549.8|96
1611935940000|2021-01-29 15:59:00|5556.5|5553.7|5558.5|5555.7|5558.5|5555.7|5556.5|5553.7|14
1611935950000|2021-01-29 15:59:10|5558.6|5555.8|5557.1|5554.3|5559.1|5556.3|5557.1|5554.3|22
1611935960000|2021-01-29 15:59:20|5556.6|5553.8|5556.5|5553.7|5557.1|5554.3|5556.1|5553.3|12
1611935970000|2021-01-29 15:59:30|5556.6|5553.8|5555.1|5552.3|5556.6|5553.8|5555.1|5552.3|11
1611935980000|2021-01-29 15:59:40|5554.6|5551.8|5554.1|5551.3|5555.1|5552.3|5554.1|5551.3|28
1611935990000|2021-01-29 15:59:50|5554.5|5551.7|5553.6|5550.8|5554.5|5551.7|5553.6|5550.8|6
1611936000000|2021-01-29 16:00:00|5554.1|5551.3|5551.1|5548.3|5554.5|5551.7|5550.6|5547.8|83
1611936010000|2021-01-29 16:00:10|5551.5|5548.7|5552.5|5549.7|5552.5|5549.7|5551.5|5548.7|13
1611936020000|2021-01-29 16:00:20|5552.6|5549.8|5553.5|5550.7|5554|5551.2|5552.6|5549.8|40
1611936030000|2021-01-29 16:00:30|5553.6|5550.8|5553|5550.2|5554.5|5551.7|5552.6|5549.8|6
1611936040000|2021-01-29 16:00:40|5552.6|5549.8|5551.6|5548.8|5552.6|5549.8|5551.1|5548.3|2
1611936050000|2021-01-29 16:00:50|5551.1|5548.3|5549.6|5546.8|5551.5|5548.7|5549.1|5546.3|39
1611936060000|2021-01-29 16:01:00|5549.5|5546.7|5549.1|5546.3|5549.6|5546.8|5547.6|5544.8|120
1611936070000|2021-01-29 16:01:10|5548.5|5545.7|5548.1|5545.3|5549|5546.2|5547.6|5544.8|30
1611936080000|2021-01-29 16:01:20|5548.5|5545.7|5548.5|5545.7|5548.5|5545.7|5548.5|5545.7|2
1611936090000|2021-01-29 16:01:30|5548.6|5545.8|5547.5|5544.7|5548.6|5545.8|5547.5|5544.7|9
1611936100000|2021-01-29 16:01:40|5546.6|5543.8|5546.6|5543.8|5547.1|5544.3|5545.6|5542.8|30
1611936110000|2021-01-29 16:01:50|5546.5|5543.7|5545.1|5542.3|5546.6|5543.8|5545.1|5542.3|141
1611936120000|2021-01-29 16:02:00|5545.5|5542.7|5544.5|5541.7|5545.6|5542.8|5543.6|5540.8|45
1611936130000|2021-01-29 16:02:10|5544.6|5541.8|5541.6|5538.8|5544.6|5541.8|5541.6|5538.8|87
1611936140000|2021-01-29 16:02:20|5541.1|5538.3|5544.5|5541.7|5545.5|5542.7|5541.1|5538.3|209
1611936150000|2021-01-29 16:02:30|5544.1|5541.3|5545.5|5542.7|5545.5|5542.7|5544.1|5541.3|58
1611936160000|2021-01-29 16:02:40|5545.6|5542.8|5545.1|5542.3|5545.6|5542.8|5545.1|5542.3|18
1611936170000|2021-01-29 16:02:50|5544.6|5541.8|5544.6|5541.8|5545.6|5542.8|5542.5|5539.7|327
1611936180000|2021-01-29 16:03:00|5544.1|5541.3|5543.6|5540.8|5544.6|5541.8|5542.6|5539.8|236
1611936190000|2021-01-29 16:03:10|5544.1|5541.3|5541.6|5538.8|5544.6|5541.8|5541.6|5538.8|138
1611936200000|2021-01-29 16:03:20|5540.7|5537.9|5540.6|5537.8|5541.6|5538.8|5540.6|5537.8|112
1611936210000|2021-01-29 16:03:30|5541.1|5538.3|5540.6|5537.8|5541.6|5538.8|5540.6|5537.8|27
1611936220000|2021-01-29 16:03:40|5541|5538.2|5541.1|5538.3|5541.6|5538.8|5540.6|5537.8|17
1611936230000|2021-01-29 16:03:50|5541.6|5538.8|5542.6|5539.8|5542.6|5539.8|5540.6|5537.8|134
1611936240000|2021-01-29 16:04:00|5543.1|5540.3|5544.6|5541.8|5545|5542.2|5542.6|5539.8|79
1611936250000|2021-01-29 16:04:10|5545.1|5542.3|5544.6|5541.8|5545.5|5542.7|5544.6|5541.8|5
1611936260000|2021-01-29 16:04:20|5545.5|5542.7|5543|5540.2|5545.6|5542.8|5542.6|5539.8|65
1611936270000|2021-01-29 16:04:30|5543.1|5540.3|5542.5|5539.7|5543.1|5540.3|5540.6|5537.8|67
1611936280000|2021-01-29 16:04:40|5542.6|5539.8|5541.6|5538.8|5542.6|5539.8|5541.6|5538.8|28
1611936290000|2021-01-29 16:04:50|5541.1|5538.3|5542.6|5539.8|5543.6|5540.8|5541.1|5538.3|130
1611936300000|2021-01-29 16:05:00|5543.5|5540.7|5544.5|5541.7|5544.6|5541.8|5543.1|5540.3|107
1611936310000|2021-01-29 16:05:10|5544.6|5541.8|5544.6|5541.8|5545.1|5542.3|5544.6|5541.8|21
1611936320000|2021-01-29 16:05:20|5543.6|5540.8|5543.5|5540.7|5543.6|5540.8|5542.6|5539.8|39
1611936330000|2021-01-29 16:05:30|5543.6|5540.8|5545.5|5542.7|5545.5|5542.7|5543.6|5540.8|39
1611936340000|2021-01-29 16:05:40|5545.1|5542.3|5545.6|5542.8|5546.5|5543.7|5544.1|5541.3|36
1611936350000|2021-01-29 16:05:50|5546.1|5543.3|5545.6|5542.8|5546.1|5543.3|5545.6|5542.8|0
1611936360000|2021-01-29 16:06:00|5544.6|5541.8|5544.6|5541.8|5545.6|5542.8|5544.5|5541.7|52
1611936370000|2021-01-29 16:06:10|5545.5|5542.7|5547.1|5544.3|5547.5|5544.7|5545.1|5542.3|100
1611936380000|2021-01-29 16:06:20|5547.5|5544.7|5549.6|5546.8|5550.5|5547.7|5547.5|5544.7|154
1611936390000|2021-01-29 16:06:30|5549.5|5546.7|5549.6|5546.8|5549.6|5546.8|5548.6|5545.8|14
1611936400000|2021-01-29 16:06:40|5548.6|5545.8|5548.6|5545.8|5549|5546.2|5548.5|5545.7|57
1611936410000|2021-01-29 16:06:50|5548.1|5545.3|5547.6|5544.8|5548.6|5545.8|5547.6|5544.8|54
1611936420000|2021-01-29 16:07:00|5548.1|5545.3|5548.5|5545.7|5548.5|5545.7|5547.6|5544.8|28
1611936430000|2021-01-29 16:07:10|5548.6|5545.8|5549.1|5546.3|5549.6|5546.8|5548.6|5545.8|22
1611936440000|2021-01-29 16:07:20|5548.6|5545.8|5548.6|5545.8|5549.5|5546.7|5548.6|5545.8|7
1611936450000|2021-01-29 16:07:30|5548.1|5545.3|5547.6|5544.8|5548.6|5545.8|5547.6|5544.8|59
1611936460000|2021-01-29 16:07:40|5547.5|5544.7|5547.5|5544.7|5547.5|5544.7|5546.6|5543.8|65
1611936470000|2021-01-29 16:07:50|5546.6|5543.8|5548.1|5545.3|5548.1|5545.3|5546.6|5543.8|32
1611936480000|2021-01-29 16:08:00|5547.6|5544.8|5546.5|5543.7|5547.6|5544.8|5545.5|5542.7|168
1611936490000|2021-01-29 16:08:10|5546.1|5543.3|5545.6|5542.8|5546.6|5543.8|5545.6|5542.8|22
1611936500000|2021-01-29 16:08:20|5544.7|5541.9|5545.5|5542.7|5545.5|5542.7|5544.6|5541.8|36
1611936520000|2021-01-29 16:08:40|5545.6|5542.8|5545.6|5542.8|5545.6|5542.8|5544.6|5541.8|13
1611936530000|2021-01-29 16:08:50|||||||||20
1611936540000|2021-01-29 16:09:00|5543.6|5540.8|5543.6|5540.8|5544.5|5541.7|5542.5|5539.7|447
1611936550000|2021-01-29 16:09:10|5542.5|5539.7|5544.5|5541.7|5544.6|5541.8|5542.5|5539.7|48
1611936560000|2021-01-29 16:09:20|5544.6|5541.8|5545.1|5542.3|5545.6|5542.8|5543.6|5540.8|32
1611936570000|2021-01-29 16:09:30|5545.5|5542.7|5545.6|5542.8|5546.6|5543.8|5545.1|5542.3|36
1611936580000|2021-01-29 16:09:40|5545.5|5542.7|5544.6|5541.8|5545.5|5542.7|5543.6|5540.8|18
1611936590000|2021-01-29 16:09:50|5545|5542.2|5543.1|5540.3|5545.5|5542.7|5542.5|5539.7|40
1611936600000|2021-01-29 16:10:00|5543.5|5540.7|5541|5538.2|5543.5|5540.7|5540.6|5537.8|34
1611936610000|2021-01-29 16:10:10|5541.1|5538.3|5538.6|5535.8|5541.5|5538.7|5538.6|5535.8|75
1611936620000|2021-01-29 16:10:20|5539.1|5536.3|5537.6|5534.8|5539.1|5536.3|5537.6|5534.8|50
1611936630000|2021-01-29 16:10:30|5538|5535.2|5535.5|5532.7|5539.1|5536.3|5535.1|5532.3|276
1611936640000|2021-01-29 16:10:40|5535.1|5532.3|5535.5|5532.7|5535.5|5532.7|5534.6|5531.8|31
1611936650000|2021-01-29 16:10:50|5534.6|5531.8|5535.1|5532.3|5535.5|5532.7|5534.6|5531.8|32
1611936660000|2021-01-29 16:11:00|5535|5532.2|5535.5|5532.7|5535.5|5532.7|5534.5|5531.7|33
1611936670000|2021-01-29 16:11:10|5535.1|5532.3|5534.6|5531.8|5535.5|5532.7|5534.6|5531.8|51
1611936680000|2021-01-29 16:11:20|5535|5532.2|5535|5532.2|5535.5|5532.7|5535|5532.2|18
1611936690000|2021-01-29 16:11:30|5534.6|5531.8|5533.5|5530.7|5534.6|5531.8|5533.5|5530.7|93
1611936700000|2021-01-29 16:11:40|5533.6|5530.8|5534.6|5531.8|5534.6|5531.8|5531.6|5528.8|189
1611936710000|2021-01-29 16:11:50|5535.6|5532.8|5534.6|5531.8|5535.6|5532.8|5534.6|5531.8|40
1611936720000|2021-01-29 16:12:00|5534.5|5531.7|5537.5|5534.7|5537.5|5534.7|5534.5|5531.7|199
1611936730000|2021-01-29 16:12:10|5537.1|5534.3|5536.1|5533.3|5537.1|5534.3|5535.6|5532.8|102
1611936740000|2021-01-29 16:12:20|5536.5|5533.7|5536.6|5533.8|5537.1|5534.3|5536.5|5533.7|45
1611936750000|2021-01-29 16:12:30|||||||||7
1611936760000|2021-01-29 16:12:40|||||||||11
1611936770000|2021-01-29 16:12:50|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|51
1611936780000|2021-01-29 16:13:00|5536.6|5533.8|5537.6|5534.8|5537.6|5534.8|5536.6|5533.8|70
1611936790000|2021-01-29 16:13:10|||||||||2
1611936800000|2021-01-29 16:13:20|5538.5|5535.7|5538.1|5535.3|5538.6|5535.8|5537.6|5534.8|41
1611936810000|2021-01-29 16:13:30|5538.5|5535.7|5539.6|5536.8|5539.6|5536.8|5537.6|5534.8|57
1611936820000|2021-01-29 16:13:40|||||||||71
1611936830000|2021-01-29 16:13:50|5539.5|5536.7|5539.5|5536.7|5539.5|5536.7|5539.5|5536.7|30
1611936840000|2021-01-29 16:14:00|5539.6|5536.8|5539.6|5536.8|5539.6|5536.8|5539.6|5536.8|23
1611936850000|2021-01-29 16:14:10|5539.5|5536.7|5538.6|5535.8|5539.5|5536.7|5538.6|5535.8|102
1611936860000|2021-01-29 16:14:20|5537.6|5534.8|5538.1|5535.3|5538.6|5535.8|5536.6|5533.8|122
1611936870000|2021-01-29 16:14:30|5537.6|5534.8|5538.6|5535.8|5538.6|5535.8|5537.6|5534.8|40
1611936880000|2021-01-29 16:14:40|5539.1|5536.3|5539.6|5536.8|5539.6|5536.8|5538.6|5535.8|43
1611936890000|2021-01-29 16:14:50|5539.5|5536.7|5539.1|5536.3|5539.5|5536.7|5538.6|5535.8|82
1611936900000|2021-01-29 16:15:00|5539.6|5536.8|5537.6|5534.8|5539.6|5536.8|5537.6|5534.8|73
1611936910000|2021-01-29 16:15:10|5536.6|5533.8|5538.1|5535.3|5538.6|5535.8|5536.6|5533.8|10
1611936920000|2021-01-29 16:15:20|5538.6|5535.8|5540.5|5537.7|5540.6|5537.8|5538.1|5535.3|113
1611936930000|2021-01-29 16:15:30|5540.1|5537.3|5536.6|5533.8|5540.1|5537.3|5536.6|5533.8|14
1611936940000|2021-01-29 16:15:40|5536.5|5533.7|5537.6|5534.8|5537.6|5534.8|5536.1|5533.3|18
1611936950000|2021-01-29 16:15:50|5537.1|5534.3|5539.5|5536.7|5539.5|5536.7|5537.1|5534.3|24
1611936960000|2021-01-29 16:16:00|5539.6|5536.8|5538.5|5535.7|5539.6|5536.8|5537.1|5534.3|25
1611936970000|2021-01-29 16:16:10|5538.6|5535.8|5536.6|5533.8|5539.6|5536.8|5536.6|5533.8|43
1611936980000|2021-01-29 16:16:20|5537.6|5534.8|5538.1|5535.3|5539.1|5536.3|5537.6|5534.8|26
1611936990000|2021-01-29 16:16:30|5538.6|5535.8|5538.6|5535.8|5539.1|5536.3|5537.1|5534.3|35
1611937000000|2021-01-29 16:16:40|5537.6|5534.8|5537.5|5534.7|5538.6|5535.8|5536.6|5533.8|49
1611937010000|2021-01-29 16:16:50|5537.6|5534.8|5537.6|5534.8|5538.5|5535.7|5536.6|5533.8|60
1611937020000|2021-01-29 16:17:00|5537.5|5534.7|5537.1|5534.3|5537.5|5534.7|5536.6|5533.8|13
1611937030000|2021-01-29 16:17:10|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|3
1611937040000|2021-01-29 16:17:20|5537.5|5534.7|5536.6|5533.8|5537.6|5534.8|5535.6|5532.8|48
1611937050000|2021-01-29 16:17:30|5535.6|5532.8|5536.6|5533.8|5537.5|5534.7|5535.6|5532.8|20
1611937060000|2021-01-29 16:17:40|5537.1|5534.3|5536.5|5533.7|5537.1|5534.3|5536.1|5533.3|7
1611937070000|2021-01-29 16:17:50|5535.6|5532.8|5536.5|5533.7|5536.5|5533.7|5535.6|5532.8|6
1611937080000|2021-01-29 16:18:00|5536.6|5533.8|5536.6|5533.8|5537.1|5534.3|5536.6|5533.8|34
1611937090000|2021-01-29 16:18:10|5536.5|5533.7|5536.5|5533.7|5537.1|5534.3|5536.1|5533.3|70
1611937100000|2021-01-29 16:18:20|5536.6|5533.8|5538.1|5535.3|5538.1|5535.3|5536.6|5533.8|75
1611937110000|2021-01-29 16:18:30|5537.6|5534.8|5537.6|5534.8|5538.1|5535.3|5537.6|5534.8|3
1611937120000|2021-01-29 16:18:40|||||||||4
1611937130000|2021-01-29 16:18:50|5537.5|5534.7|5538.6|5535.8|5539|5536.2|5537.5|5534.7|26
1611937140000|2021-01-29 16:19:00|5538.1|5535.3|5537.6|5534.8|5538.1|5535.3|5536.6|5533.8|53
1611937150000|2021-01-29 16:19:10|5536.6|5533.8|5536.6|5533.8|5537.6|5534.8|5536.6|5533.8|25
1611937160000|2021-01-29 16:19:20|5536.5|5533.7|5537.1|5534.3|5537.1|5534.3|5533.6|5530.8|142
1611937170000|2021-01-29 16:19:30|5537.6|5534.8|5536.6|5533.8|5537.6|5534.8|5535.6|5532.8|35
1611937180000|2021-01-29 16:19:40|5536.1|5533.3|5534.1|5531.3|5536.6|5533.8|5534.1|5531.3|9
1611937190000|2021-01-29 16:19:50|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|5533.6|5530.8|18
1611937200000|2021-01-29 16:20:00|5534.5|5531.7|5530.6|5527.8|5534.5|5531.7|5530.6|5527.8|69
1611937210000|2021-01-29 16:20:10|5530.5|5527.7|5531.6|5528.8|5532.1|5529.3|5529.6|5526.8|171
1611937220000|2021-01-29 16:20:20|||||||||11
1611937230000|2021-01-29 16:20:30|5531.5|5528.7|5530.6|5527.8|5531.5|5528.7|5528.6|5525.8|102
1611937240000|2021-01-29 16:20:40|5530.1|5527.3|5530.1|5527.3|5530.6|5527.8|5529.6|5526.8|13
1611937250000|2021-01-29 16:20:50|5528.7|5525.9|5529.6|5526.8|5529.6|5526.8|5527.6|5524.8|51
1611937260000|2021-01-29 16:21:00|5530.5|5527.7|5529.6|5526.8|5530.6|5527.8|5529.6|5526.8|35
1611937270000|2021-01-29 16:21:10|5528.6|5525.8|5529.6|5526.8|5529.6|5526.8|5528.6|5525.8|35
1611937280000|2021-01-29 16:21:20|5529.1|5526.3|5528.6|5525.8|5529.1|5526.3|5528.6|5525.8|14
1611937290000|2021-01-29 16:21:30|5529.5|5526.7|5528.6|5525.8|5529.5|5526.7|5528.6|5525.8|15
1611937300000|2021-01-29 16:21:40|5527.6|5524.8|5526.1|5523.3|5527.6|5524.8|5525.6|5522.8|121
1611937310000|2021-01-29 16:21:50|5525.6|5522.8|5522.6|5519.8|5526.1|5523.3|5522.6|5519.8|238
1611937320000|2021-01-29 16:22:00|5521.6|5518.8|5521.6|5518.8|5521.6|5518.8|5520.6|5517.8|1413
1611937330000|2021-01-29 16:22:10|5521.1|5518.3|5522.1|5519.3|5522.6|5519.8|5520.6|5517.8|138
1611937340000|2021-01-29 16:22:20|5521.6|5518.8|5520.6|5517.8|5521.6|5518.8|5520.6|5517.8|125
1611937350000|2021-01-29 16:22:30|5521.6|5518.8|5515.6|5512.8|5521.6|5518.8|5515.6|5512.8|276
1611937360000|2021-01-29 16:22:40|5515.7|5512.9|5512.6|5509.8|5516.6|5513.8|5512.6|5509.8|214
1611937370000|2021-01-29 16:22:50|5513.6|5510.8|5513.1|5510.3|5513.6|5510.8|5512.6|5509.8|86
1611937380000|2021-01-29 16:23:00|5512.6|5509.8|5514.6|5511.8|5514.6|5511.8|5511.6|5508.8|425
1611937390000|2021-01-29 16:23:10|5515.6|5512.8|5519.6|5516.8|5519.6|5516.8|5514.6|5511.8|192
1611937400000|2021-01-29 16:23:20|5518.6|5515.8|5520.6|5517.8|5520.6|5517.8|5517.6|5514.8|173
1611937410000|2021-01-29 16:23:30|5521.1|5518.3|5518.6|5515.8|5521.6|5518.8|5518.1|5515.3|300
1611937420000|2021-01-29 16:23:40|5519.6|5516.8|5520.1|5517.3|5520.1|5517.3|5518.6|5515.8|80
1611937430000|2021-01-29 16:23:50|5520.6|5517.8|5520.6|5517.8|5521.1|5518.3|5519.6|5516.8|16
1611937440000|2021-01-29 16:24:00|5520.1|5517.3|5521.6|5518.8|5521.6|5518.8|5518.6|5515.8|82
1611937450000|2021-01-29 16:24:10|5521.1|5518.3|5522.6|5519.8|5522.6|5519.8|5521.1|5518.3|100
1611937460000|2021-01-29 16:24:20|5523.1|5520.3|5523.6|5520.8|5523.6|5520.8|5522.6|5519.8|208
1611937470000|2021-01-29 16:24:30|5522.6|5519.8|5524.1|5521.3|5524.6|5521.8|5522.6|5519.8|48
1611937480000|2021-01-29 16:24:40|5523.6|5520.8|5526.1|5523.3|5527|5524.2|5522.6|5519.8|364
1611937490000|2021-01-29 16:24:50|5525.6|5522.8|5528.5|5525.7|5528.5|5525.7|5525.6|5522.8|249
1611937500000|2021-01-29 16:25:00|5527.6|5524.8|5522.6|5519.8|5527.6|5524.8|5522.6|5519.8|181
1611937510000|2021-01-29 16:25:10|5522.1|5519.3|5525.6|5522.8|5525.6|5522.8|5521.6|5518.8|78
1611937520000|2021-01-29 16:25:20|5526.1|5523.3|5526.6|5523.8|5526.6|5523.8|5525.6|5522.8|64
1611937530000|2021-01-29 16:25:30|5526.1|5523.3|5528.5|5525.7|5528.5|5525.7|5526.1|5523.3|117
1611937540000|2021-01-29 16:25:40|5528.6|5525.8|5529.6|5526.8|5530.6|5527.8|5528.6|5525.8|99
1611937550000|2021-01-29 16:25:50|5530.1|5527.3|5530.1|5527.3|5530.6|5527.8|5528.6|5525.8|93
1611937560000|2021-01-29 16:26:00|5529.6|5526.8|5529.6|5526.8|5530.6|5527.8|5528.6|5525.8|132
1611937570000|2021-01-29 16:26:10|5530.1|5527.3|5528.6|5525.8|5530.6|5527.8|5528.6|5525.8|210
1611937580000|2021-01-29 16:26:20|5529.1|5526.3|5530.6|5527.8|5530.6|5527.8|5528.6|5525.8|90
1611937590000|2021-01-29 16:26:30|5531|5528.2|5530.1|5527.3|5531.1|5528.3|5529.6|5526.8|37
1611937600000|2021-01-29 16:26:40|5530.5|5527.7|5530.5|5527.7|5530.6|5527.8|5528.6|5525.8|86
1611937610000|2021-01-29 16:26:50|5530.6|5527.8|5528.6|5525.8|5530.6|5527.8|5528.5|5525.7|86
1611937620000|2021-01-29 16:27:00|5528.5|5525.7|5529.1|5526.3|5529.6|5526.8|5528.5|5525.7|30
1611937630000|2021-01-29 16:27:10|5528.6|5525.8|5527.6|5524.8|5529.6|5526.8|5527.6|5524.8|136
1611937640000|2021-01-29 16:27:20|5528.1|5525.3|5528.5|5525.7|5528.5|5525.7|5527.6|5524.8|58
1611937650000|2021-01-29 16:27:30|5528.6|5525.8|5528.6|5525.8|5529.6|5526.8|5527.6|5524.8|86
1611937660000|2021-01-29 16:27:40|5529.5|5526.7|5526.6|5523.8|5529.6|5526.8|5526.5|5523.7|69
1611937670000|2021-01-29 16:27:50|5527.1|5524.3|5530.6|5527.8|5530.6|5527.8|5527.1|5524.3|76
1611937680000|2021-01-29 16:28:00|5530.1|5527.3|5528.1|5525.3|5530.5|5527.7|5528.1|5525.3|160
1611937690000|2021-01-29 16:28:10|5528.6|5525.8|5527.6|5524.8|5530.5|5527.7|5527.6|5524.8|211
1611937700000|2021-01-29 16:28:20|5527.1|5524.3|5527|5524.2|5527.5|5524.7|5525.5|5522.7|202
1611937710000|2021-01-29 16:28:30|5526.6|5523.8|5526.6|5523.8|5527.5|5524.7|5526.1|5523.3|112
1611937720000|2021-01-29 16:28:40|5525.6|5522.8|5524.5|5521.7|5526.6|5523.8|5524.5|5521.7|125
1611937730000|2021-01-29 16:28:50|5524.1|5521.3|5523.5|5520.7|5524.5|5521.7|5522.6|5519.8|355
1611937740000|2021-01-29 16:29:00|5523.1|5520.3|5529.5|5526.7|5530.5|5527.7|5522.6|5519.8|335
1611937750000|2021-01-29 16:29:10|5527.5|5524.7|5528|5525.2|5528.5|5525.7|5526.5|5523.7|581
1611937760000|2021-01-29 16:29:20|5527.5|5524.7|5528.5|5525.7|5530.5|5527.7|5527.5|5524.7|683
1611937770000|2021-01-29 16:29:30|5528|5525.2|5528.5|5525.7|5528.5|5525.7|5527.5|5524.7|157
1611937780000|2021-01-29 16:29:40|5527.6|5524.8|5528.5|5525.7|5528.5|5525.7|5527.5|5524.7|384
1611937790000|2021-01-29 16:29:50|5529.5|5526.7|5531|5528.2|5531.5|5528.7|5528.5|5525.7|659
1611937800000|2021-01-29 16:30:00|5530.6|5527.8|5531.5|5528.7|5532|5529.2|5530.5|5527.7|372
1611937810000|2021-01-29 16:30:10|5532|5529.2|5528.6|5525.8|5532.5|5529.7|5528.6|5525.8|105
1611937820000|2021-01-29 16:30:20|5528.5|5525.7|5529.5|5526.7|5531.5|5528.7|5527.5|5524.7|431
1611937830000|2021-01-29 16:30:30|5530|5527.2|5531.5|5528.7|5531.5|5528.7|5529.5|5526.7|135
1611937840000|2021-01-29 16:30:40|5531|5528.2|5529.5|5526.7|5531.5|5528.7|5529.5|5526.7|27
1611937850000|2021-01-29 16:30:50|5528.6|5525.8|5526.6|5523.8|5528.6|5525.8|5526.5|5523.7|129
1611937860000|2021-01-29 16:31:00|5527|5524.2|5528.5|5525.7|5529.5|5526.7|5527|5524.2|64
1611937870000|2021-01-29 16:31:10|5529.5|5526.7|5528.5|5525.7|5529.5|5526.7|5528.5|5525.7|36
1611937880000|2021-01-29 16:31:20|5528.6|5525.8|5530.5|5527.7|5530.5|5527.7|5528.6|5525.8|251
1611937890000|2021-01-29 16:31:30|5531.5|5528.7|5534.5|5531.7|5534.5|5531.7|5531.5|5528.7|198
1611937900000|2021-01-29 16:31:40|5535|5532.2|5535.5|5532.7|5535.5|5532.7|5534.5|5531.7|63
1611937910000|2021-01-29 16:31:50|5536.5|5533.7|5535.5|5532.7|5536.5|5533.7|5535.5|5532.7|165
1611937920000|2021-01-29 16:32:00|5536.5|5533.7|5537.5|5534.7|5537.5|5534.7|5536.5|5533.7|134
1611937930000|2021-01-29 16:32:10|5537|5534.2|5535.6|5532.8|5537.5|5534.7|5535.6|5532.8|208
1611937940000|2021-01-29 16:32:20|5536|5533.2|5534|5531.2|5536.5|5533.7|5533.5|5530.7|73
1611937950000|2021-01-29 16:32:30|5534.5|5531.7|5531.5|5528.7|5535.5|5532.7|5531.5|5528.7|48
1611937960000|2021-01-29 16:32:40|5532.5|5529.7|5530|5527.2|5532.5|5529.7|5529|5526.2|49
1611937970000|2021-01-29 16:32:50|5529.6|5526.8|5531.5|5528.7|5531.5|5528.7|5529.5|5526.7|28
1611937980000|2021-01-29 16:33:00|5530.6|5527.8|5531|5528.2|5532.5|5529.7|5530.5|5527.7|50
1611937990000|2021-01-29 16:33:10|5530.6|5527.8|5530.5|5527.7|5531.5|5528.7|5530|5527.2|100
1611938000000|2021-01-29 16:33:20|5530|5527.2|5531.5|5528.7|5531.5|5528.7|5529.6|5526.8|84
1611938010000|2021-01-29 16:33:30|5531.6|5528.8|5531.5|5528.7|5532.5|5529.7|5531|5528.2|43
1611938020000|2021-01-29 16:33:40|5532|5529.2|5532.5|5529.7|5532.5|5529.7|5532|5529.2|21
1611938030000|2021-01-29 16:33:50|5531.6|5528.8|5531.5|5528.7|5531.6|5528.8|5531.5|5528.7|21
1611938040000|2021-01-29 16:34:00|5532|5529.2|5532|5529.2|5532.5|5529.7|5531.6|5528.8|36
1611938050000|2021-01-29 16:34:10|5532.5|5529.7|5532|5529.2|5534|5531.2|5531.5|5528.7|39
1611938060000|2021-01-29 16:34:20|5532.5|5529.7|5533.5|5530.7|5533.5|5530.7|5532.5|5529.7|114
1611938070000|2021-01-29 16:34:30|5534.5|5531.7|5535.5|5532.7|5535.5|5532.7|5534.5|5531.7|20
1611938080000|2021-01-29 16:34:40|5534.5|5531.7|5534.5|5531.7|5535|5532.2|5534.5|5531.7|23
1611938090000|2021-01-29 16:34:50|5533.6|5530.8|5533.5|5530.7|5534.5|5531.7|5533.5|5530.7|32
1611938100000|2021-01-29 16:35:00|5534|5531.2|5534.5|5531.7|5536.5|5533.7|5534|5531.2|23
1611938110000|2021-01-29 16:35:10|5534|5531.2|5532.5|5529.7|5534|5531.2|5532.5|5529.7|5
1611938120000|2021-01-29 16:35:20|5533.5|5530.7|5531|5528.2|5533.5|5530.7|5530.6|5527.8|63
1611938130000|2021-01-29 16:35:30|5530.6|5527.8|5531.5|5528.7|5531.5|5528.7|5529.6|5526.8|63
1611938140000|2021-01-29 16:35:40|5531|5528.2|5531|5528.2|5531.5|5528.7|5530.5|5527.7|8
1611938150000|2021-01-29 16:35:50|5531.5|5528.7|5532|5529.2|5532.5|5529.7|5530.5|5527.7|29
1611938160000|2021-01-29 16:36:00|5531.5|5528.7|5533.5|5530.7|5533.5|5530.7|5531.5|5528.7|16
1611938170000|2021-01-29 16:36:10|5534|5531.2|5534|5531.2|5534|5531.2|5533.5|5530.7|9
1611938180000|2021-01-29 16:36:20|5533.6|5530.8|5532.6|5529.8|5534.5|5531.7|5532.6|5529.8|10
1611938190000|2021-01-29 16:36:30|5532.5|5529.7|5532.5|5529.7|5532.5|5529.7|5532|5529.2|3
1611938200000|2021-01-29 16:36:40|5532|5529.2|5532.5|5529.7|5532.5|5529.7|5531.6|5528.8|15
1611938210000|2021-01-29 16:36:50|5532.1|5529.3|5532.1|5529.3|5532.1|5529.3|5532.1|5529.3|42
1611938220000|2021-01-29 16:37:00|5532|5529.2|5527.6|5524.8|5532|5529.2|5527.1|5524.3|1077
1611938230000|2021-01-29 16:37:10|5527.7|5524.9|5527.6|5524.8|5527.7|5524.9|5527.6|5524.8|4
1611938240000|2021-01-29 16:37:20|5527.1|5524.3|5528.6|5525.8|5528.6|5525.8|5526.6|5523.8|91
1611938250000|2021-01-29 16:37:30|5528.1|5525.3|5526.6|5523.8|5528.1|5525.3|5526.6|5523.8|12
1611938260000|2021-01-29 16:37:40|5526.1|5523.3|5526.5|5523.7|5526.5|5523.7|5525.1|5522.3|54
1611938270000|2021-01-29 16:37:50|5526.6|5523.8|5523.6|5520.8|5527|5524.2|5523.6|5520.8|69
1611938280000|2021-01-29 16:38:00|5523.5|5520.7|5523|5520.2|5523.5|5520.7|5522.6|5519.8|32
1611938290000|2021-01-29 16:38:10|5523.5|5520.7|5524.6|5521.8|5525.6|5522.8|5523.5|5520.7|63
1611938300000|2021-01-29 16:38:20|5525.1|5522.3|5526.5|5523.7|5527.6|5524.8|5523.6|5520.8|50
1611938310000|2021-01-29 16:38:30|5526.6|5523.8|5526.5|5523.7|5527.6|5524.8|5526.1|5523.3|132
1611938320000|2021-01-29 16:38:40|5526.6|5523.8|5528.5|5525.7|5528.6|5525.8|5526.6|5523.8|50
1611938330000|2021-01-29 16:38:50|5528.6|5525.8|5527.6|5524.8|5528.6|5525.8|5527.6|5524.8|68
1611938340000|2021-01-29 16:39:00|5527.5|5524.7|5524.1|5521.3|5527.5|5524.7|5524.1|5521.3|80
1611938350000|2021-01-29 16:39:10|5523.6|5520.8|5524.6|5521.8|5524.6|5521.8|5523.6|5520.8|31
1611938360000|2021-01-29 16:39:20|5524.5|5521.7|5524.5|5521.7|5524.5|5521.7|5523|5520.2|90
1611938370000|2021-01-29 16:39:30|5524.1|5521.3|5528|5525.2|5528|5525.2|5523.6|5520.8|61
1611938380000|2021-01-29 16:39:40|5527.6|5524.8|5529.5|5526.7|5529.5|5526.7|5527.5|5524.7|199
1611938390000|2021-01-29 16:39:50|5528.5|5525.7|5528.5|5525.7|5528.5|5525.7|5527|5524.2|22
1611938400000|2021-01-29 16:40:00|5528|5525.2|5527.5|5524.7|5528.5|5525.7|5527.5|5524.7|4
1611938410000|2021-01-29 16:40:10|5527.6|5524.8|5527.5|5524.7|5528.5|5525.7|5526.6|5523.8|22
1611938420000|2021-01-29 16:40:20|5527|5524.2|5524.5|5521.7|5527|5524.2|5524.5|5521.7|17
1611938430000|2021-01-29 16:40:30|5524.6|5521.8|5524.5|5521.7|5525.5|5522.7|5524|5521.2|22
1611938440000|2021-01-29 16:40:40|5524.6|5521.8|5525.5|5522.7|5525.6|5522.8|5524.6|5521.8|26
1611938450000|2021-01-29 16:40:50|5525.6|5522.8|5528.5|5525.7|5528.5|5525.7|5525.5|5522.7|34
1611938460000|2021-01-29 16:41:00|5527.6|5524.8|5528.5|5525.7|5528.5|5525.7|5527.1|5524.3|91
1611938470000|2021-01-29 16:41:10|5528|5525.2|5533|5530.2|5533.5|5530.7|5528|5525.2|20
1611938480000|2021-01-29 16:41:20|5533.5|5530.7|5533.5|5530.7|5534.5|5531.7|5533.5|5530.7|28
1611938490000|2021-01-29 16:41:30|5534.5|5531.7|5535.5|5532.7|5536|5533.2|5533.5|5530.7|32
1611938500000|2021-01-29 16:41:40|5534|5531.2|5532.5|5529.7|5534.5|5531.7|5531.5|5528.7|60
1611938510000|2021-01-29 16:41:50|5531.6|5528.8|5529.5|5526.7|5531.6|5528.8|5529.5|5526.7|30
1611938520000|2021-01-29 16:42:00|5529.1|5526.3|5526.5|5523.7|5529.1|5526.3|5526.5|5523.7|17
1611938530000|2021-01-29 16:42:10|5527.5|5524.7|5525.5|5522.7|5527.5|5524.7|5524.6|5521.8|39
1611938540000|2021-01-29 16:42:20|5524.5|5521.7|5522.5|5519.7|5524.5|5521.7|5522.5|5519.7|53
1611938550000|2021-01-29 16:42:30|5521.6|5518.8|5522|5519.2|5523.5|5520.7|5519.6|5516.8|202
1611938560000|2021-01-29 16:42:40|5523|5520.2|5523|5520.2|5523.5|5520.7|5523|5520.2|23
1611938570000|2021-01-29 16:42:50|5522.5|5519.7|5523|5520.2|5523.5|5520.7|5522.5|5519.7|10
1611938580000|2021-01-29 16:43:00|5522.6|5519.8|5521.5|5518.7|5522.6|5519.8|5520.6|5517.8|51
1611938590000|2021-01-29 16:43:10|5520.6|5517.8|5521.5|5518.7|5521.5|5518.7|5519.5|5516.7|38
1611938600000|2021-01-29 16:43:20|5520.6|5517.8|5519.1|5516.3|5520.6|5517.8|5517.6|5514.8|167
1611938610000|2021-01-29 16:43:30|5519|5516.2|5518.5|5515.7|5519|5516.2|5518.1|5515.3|5
1611938620000|2021-01-29 16:43:40|||||||||57
1611938630000|2021-01-29 16:43:50|5518.6|5515.8|5519.5|5516.7|5519.5|5516.7|5518.6|5515.8|24
1611938640000|2021-01-29 16:44:00|5519.1|5516.3|5519.6|5516.8|5520.5|5517.7|5519.1|5516.3|17
1611938650000|2021-01-29 16:44:10|5519.5|5516.7|5520.6|5517.8|5520.6|5517.8|5519|5516.2|33
1611938660000|2021-01-29 16:44:20|5521.1|5518.3|5522|5519.2|5522.5|5519.7|5520.5|5517.7|35
1611938670000|2021-01-29 16:44:30|5521.6|5518.8|5521.5|5518.7|5521.6|5518.8|5521.5|5518.7|6
1611938680000|2021-01-29 16:44:40|5521.6|5518.8|5523.6|5520.8|5523.6|5520.8|5521.6|5518.8|85
1611938690000|2021-01-29 16:44:50|5523.5|5520.7|5523.5|5520.7|5523.6|5520.8|5523.5|5520.7|10
1611938700000|2021-01-29 16:45:00|5522.6|5519.8|5521.6|5518.8|5522.6|5519.8|5521.6|5518.8|37
1611938710000|2021-01-29 16:45:10|5522|5519.2|5523|5520.2|5523|5520.2|5522|5519.2|14
1611938720000|2021-01-29 16:45:20|5522.6|5519.8|5520.5|5517.7|5522.6|5519.8|5520.5|5517.7|10
1611938730000|2021-01-29 16:45:30|5520.1|5517.3|5518.6|5515.8|5520.5|5517.7|5518.6|5515.8|72
1611938740000|2021-01-29 16:45:40|5519.5|5516.7|5519.1|5516.3|5519.6|5516.8|5518.6|5515.8|22
1611938750000|2021-01-29 16:45:50|5518.6|5515.8|5518.6|5515.8|5519|5516.2|5518.6|5515.8|25
1611938760000|2021-01-29 16:46:00|5517.6|5514.8|5516.5|5513.7|5517.6|5514.8|5516.5|5513.7|48
1611938770000|2021-01-29 16:46:10|5515.6|5512.8|5515.6|5512.8|5516.5|5513.7|5515.5|5512.7|22
1611938780000|2021-01-29 16:46:20|5515.5|5512.7|5515.6|5512.8|5515.6|5512.8|5515.5|5512.7|97
1611938790000|2021-01-29 16:46:30|5515.5|5512.7|5516.6|5513.8|5517.5|5514.7|5515.5|5512.7|54
1611938800000|2021-01-29 16:46:40|5517.1|5514.3|5519.5|5516.7|5519.5|5516.7|5516.6|5513.8|32
1611938810000|2021-01-29 16:46:50|5520.5|5517.7|5521.6|5518.8|5521.6|5518.8|5520.1|5517.3|28
1611938820000|2021-01-29 16:47:00|5521.5|5518.7|5518|5515.2|5521.5|5518.7|5518|5515.2|56
1611938830000|2021-01-29 16:47:10|5518.5|5515.7|5518.5|5515.7|5519.1|5516.3|5518.1|5515.3|12
1611938840000|2021-01-29 16:47:20|5518|5515.2|5518.6|5515.8|5518.6|5515.8|5518|5515.2|16
1611938850000|2021-01-29 16:47:30|5518.5|5515.7|5519.5|5516.7|5520|5517.2|5518.5|5515.7|22
1611938860000|2021-01-29 16:47:40|5519.1|5516.3|5521.5|5518.7|5522|5519.2|5518.5|5515.7|79
1611938870000|2021-01-29 16:47:50|5521.1|5518.3|5520.5|5517.7|5521.1|5518.3|5520.5|5517.7|114
1611938880000|2021-01-29 16:48:00|5520.6|5517.8|5520.6|5517.8|5521.5|5518.7|5520.5|5517.7|17
1611938890000|2021-01-29 16:48:10|5521|5518.2|5520|5517.2|5521|5518.2|5518.6|5515.8|35
1611938900000|2021-01-29 16:48:20|5519.5|5516.7|5519.5|5516.7|5519.5|5516.7|5519.5|5516.7|4
1611938910000|2021-01-29 16:48:30|5520|5517.2|5521.5|5518.7|5521.5|5518.7|5520|5517.2|10
1611938920000|2021-01-29 16:48:40|5522.5|5519.7|5523|5520.2|5523.5|5520.7|5522.5|5519.7|32
1611938930000|2021-01-29 16:48:50|5523.5|5520.7|5523.5|5520.7|5523.5|5520.7|5521.5|5518.7|43
1611938940000|2021-01-29 16:49:00|5522.6|5519.8|5523.5|5520.7|5523.5|5520.7|5522.5|5519.7|22
1611938950000|2021-01-29 16:49:10|5524.5|5521.7|5527.6|5524.8|5528.5|5525.7|5524.5|5521.7|184
1611938960000|2021-01-29 16:49:20|5527.5|5524.7|5526.5|5523.7|5527.5|5524.7|5526.5|5523.7|16
1611938970000|2021-01-29 16:49:30|5525.5|5522.7|5526.5|5523.7|5526.5|5523.7|5525.5|5522.7|23
1611938980000|2021-01-29 16:49:40|5526|5523.2|5526|5523.2|5526|5523.2|5525|5521.1|20
1611938990000|2021-01-29 16:49:50|5525.5|5522.7|5526.5|5523.7|5526.5|5523.7|5525|5522.2|9
1611939000000|2021-01-29 16:50:00|5526|5523.2|5528.5|5525.7|5528.5|5525.7|5525.5|5522.7|121
1611939010000|2021-01-29 16:50:10|||||||||5
1611939020000|2021-01-29 16:50:20|5528|5525.2|5527.5|5524.7|5528|5525.2|5526.5|5523.7|17
1611939030000|2021-01-29 16:50:30|5527|5524.2|5526.5|5523.7|5528|5525.2|5525.6|5522.8|55
1611939040000|2021-01-29 16:50:40|5527|5524.2|5527.5|5524.7|5527.5|5524.7|5526.5|5523.7|13
1611939050000|2021-01-29 16:50:50|5527|5524.2|5526.5|5523.7|5527|5524.2|5526.5|5523.7|6
1611939060000|2021-01-29 16:51:00|5526|5523.2|5526.5|5523.7|5526.5|5523.7|5525.6|5522.8|8
1611939070000|2021-01-29 16:51:10|5526|5523.2|5526.5|5523.7|5526.5|5523.7|5525.5|5522.7|13
1611939080000|2021-01-29 16:51:20|5526|5523.2|5526.5|5523.7|5526.5|5523.7|5525.6|5522.8|40
1611939090000|2021-01-29 16:51:30|5525.6|5522.8|5525.5|5522.7|5525.6|5522.8|5524.6|5521.8|93
1611939100000|2021-01-29 16:51:40|5525|5522.2|5524.6|5521.8|5525|5522.2|5524.5|5521.7|15
1611939110000|2021-01-29 16:51:50|5524.5|5521.7|5524.5|5521.7|5524.5|5521.7|5524.5|5521.7|37
1611939120000|2021-01-29 16:52:00|5524|5521.2|5524.5|5521.7|5524.5|5521.7|5524|5521.2|8
1611939130000|2021-01-29 16:52:10|5524.6|5521.8|5525|5522.2|5525.5|5522.7|5524.6|5521.8|45
1611939140000|2021-01-29 16:52:20|5524.6|5521.8|5524.5|5521.7|5524.6|5521.8|5523.6|5520.8|72
1611939150000|2021-01-29 16:52:30|5524.6|5521.8|5525.1|5522.3|5525.5|5522.7|5524.6|5521.8|24
1611939160000|2021-01-29 16:52:40|5525.5|5522.7|5526|5523.2|5526.1|5523.3|5524.6|5521.8|17
1611939170000|2021-01-29 16:52:50|5526.1|5523.3|5527.5|5524.7|5527.5|5524.7|5526|5523.2|16
1611939180000|2021-01-29 16:53:00|5526.6|5523.8|5526.5|5523.7|5526.6|5523.8|5525.6|5522.8|32
1611939190000|2021-01-29 16:53:10|5527.5|5524.7|5525.5|5522.7|5527.5|5524.7|5525|5522.2|15
1611939200000|2021-01-29 16:53:20|||||||||12
1611939210000|2021-01-29 16:53:30|||||||||3
1611939220000|2021-01-29 16:53:40|5524.6|5521.8|5527.5|5524.7|5528.5|5525.7|5524.6|5521.8|59
1611939230000|2021-01-29 16:53:50|5526.5|5523.7|5525.5|5522.7|5526.5|5523.7|5525.5|5522.7|13
1611939240000|2021-01-29 16:54:00|5525.6|5522.8|5526.6|5523.8|5527|5524.2|5525.6|5522.8|14
1611939250000|2021-01-29 16:54:10|5526.5|5523.7|5527|5524.2|5527|5524.2|5526.5|5523.7|1
1611939260000|2021-01-29 16:54:20|5527.5|5524.7|5526.6|5523.8|5527.5|5524.7|5526.6|5523.8|2
1611939270000|2021-01-29 16:54:30|5526.5|5523.7|5527.5|5524.7|5527.5|5524.7|5526.5|5523.7|9
1611939280000|2021-01-29 16:54:40|5527.1|5524.3|5529.6|5526.8|5531|5528.2|5527.1|5524.3|45
1611939290000|2021-01-29 16:54:50|5529.5|5526.7|5529.5|5526.7|5530.5|5527.7|5529.1|5526.3|42
1611939300000|2021-01-29 16:55:00|5530.5|5527.7|5529.6|5526.8|5531|5528.2|5529.6|5526.8|9
1611939310000|2021-01-29 16:55:10|5529.5|5526.7|5529.5|5526.7|5529.5|5526.7|5529.5|5526.7|0
1611939320000|2021-01-29 16:55:20|5528.1|5525.3|5528|5525.2|5528.5|5525.7|5527.6|5524.8|43
1611939330000|2021-01-29 16:55:30|5527.6|5524.8|5528.6|5525.8|5528.6|5525.8|5527.6|5524.8|55
1611939340000|2021-01-29 16:55:40|5528.5|5525.7|5528.6|5525.8|5528.6|5525.8|5527.5|5524.7|49
1611939350000|2021-01-29 16:55:50|5529|5526.2|5533.5|5530.7|5533.5|5530.7|5529|5526.2|173
1611939360000|2021-01-29 16:56:00|5532.6|5529.8|5534.5|5531.7|5534.5|5531.7|5532.5|5529.7|25
1611939370000|2021-01-29 16:56:10|5534.6|5531.8|5533|5530.2|5534.6|5531.8|5532.6|5529.8|27
1611939380000|2021-01-29 16:56:20|5533.5|5530.7|5532.6|5529.8|5533.5|5530.7|5532.5|5529.7|11
1611939390000|2021-01-29 16:56:30|5533|5530.2|5532.6|5529.8|5533|5530.2|5532.6|5529.8|6
1611939400000|2021-01-29 16:56:40|5533.5|5530.7|5533|5530.2|5533.6|5530.8|5532.6|5529.8|9
1611939410000|2021-01-29 16:56:50|5532.6|5529.8|5532.5|5529.7|5533|5530.2|5531.6|5528.8|18
1611939420000|2021-01-29 16:57:00|5533|5530.2|5532.6|5529.8|5533.6|5530.8|5532.5|5529.7|30
1611939430000|2021-01-29 16:57:10|5532.5|5529.7|5532.5|5529.7|5532.5|5529.7|5531.6|5528.8|14
1611939440000|2021-01-29 16:57:20|5532|5529.2|5531.5|5528.7|5532|5529.2|5531.5|5528.7|10
1611939450000|2021-01-29 16:57:30|5530.6|5527.8|5532.6|5529.8|5532.9|5530.1|5529.5|5526.7|144
1611939460000|2021-01-29 16:57:40|5532.5|5529.7|5531.5|5528.7|5532.5|5529.7|5531.1|5528.3|37
1611939470000|2021-01-29 16:57:50|5531.1|5528.3|5530.5|5527.7|5531.1|5528.3|5530.5|5527.7|33
1611939480000|2021-01-29 16:58:00|5530.6|5527.8|5533.1|5530.3|5533.6|5530.8|5530.6|5527.8|48
1611939490000|2021-01-29 16:58:10|5533.5|5530.7|5533.5|5530.7|5533.6|5530.8|5533.1|5530.3|5
1611939500000|2021-01-29 16:58:20|5533.1|5530.3|5532.6|5529.8|5533.1|5530.3|5532.5|5529.7|26
1611939510000|2021-01-29 16:58:30|5533.1|5530.3|5533.6|5530.8|5533.6|5530.8|5533.1|5530.3|10
1611939520000|2021-01-29 16:58:40|5534.1|5531.3|5536.5|5533.7|5536.5|5533.7|5533.6|5530.8|18
1611939530000|2021-01-29 16:58:50|5536.6|5533.8|5536.1|5533.3|5537.5|5534.7|5536.1|5533.3|24
1611939540000|2021-01-29 16:59:00|5536.5|5533.7|5536.1|5533.3|5536.5|5533.7|5535.6|5532.8|6
1611939550000|2021-01-29 16:59:10|5535.6|5532.8|5535.1|5532.3|5535.6|5532.8|5534.5|5531.7|27
1611939560000|2021-01-29 16:59:20|5535.6|5532.8|5536.1|5533.3|5536.6|5533.8|5535.6|5532.8|9
1611939570000|2021-01-29 16:59:30|5535.6|5532.8|5536.1|5533.3|5536.6|5533.8|5535.6|5532.8|35
1611939590000|2021-01-29 16:59:50|5536.6|5533.8|5536.5|5533.7|5538.5|5535.7|5536.1|5533.3|70
1611939600000|2021-01-29 17:00:00|5536.6|5533.8|5536.1|5533.3|5537|5534.2|5534.6|5531.8|72
1611939610000|2021-01-29 17:00:10|5535.5|5532.7|5534.6|5531.8|5535.6|5532.8|5534.6|5531.8|111
1611939620000|2021-01-29 17:00:20|||||||||14
1611939630000|2021-01-29 17:00:30|5533.6|5530.8|5533.6|5530.8|5534.6|5531.8|5533.6|5530.8|18
1611939640000|2021-01-29 17:00:40|5532.6|5529.8|5530.6|5527.8|5532.6|5529.8|5530.6|5527.8|11
1611939650000|2021-01-29 17:00:50|5529.7|5526.9|5530.6|5527.8|5530.6|5527.8|5529.6|5526.8|89
1611939660000|2021-01-29 17:01:00|5530.1|5527.3|5530.5|5527.7|5530.5|5527.7|5528.6|5525.8|19
1611939670000|2021-01-29 17:01:10|5530.6|5527.8|5534.1|5531.3|5534.1|5531.3|5530.6|5527.8|10
1611939680000|2021-01-29 17:01:20|5533.6|5530.8|5533.6|5530.8|5533.6|5530.8|5532.6|5529.8|22
1611939690000|2021-01-29 17:01:30|5534.1|5531.3|5535.1|5532.3|5535.1|5532.3|5533.6|5530.8|19
1611939700000|2021-01-29 17:01:40|5535.6|5532.8|5536.1|5533.3|5536.6|5533.8|5535.6|5532.8|19
1611939710000|2021-01-29 17:01:50|5535.6|5532.8|5536.6|5533.8|5536.6|5533.8|5535.6|5532.8|46
1611939720000|2021-01-29 17:02:00|5535.6|5532.8|5536.6|5533.8|5536.6|5533.8|5535.6|5532.8|38
1611939730000|2021-01-29 17:02:10|5535.6|5532.8|5535.6|5532.8|5536.6|5533.8|5535.6|5532.8|36
1611939740000|2021-01-29 17:02:20|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|33
1611939750000|2021-01-29 17:02:30|5534.1|5531.3|5534.6|5531.8|5534.6|5531.8|5534.1|5531.3|20
1611939760000|2021-01-29 17:02:40|5534.1|5531.3|5534.6|5531.8|5534.6|5531.8|5534.1|5531.3|5
1611939770000|2021-01-29 17:02:50|5535.1|5532.3|5534.5|5531.7|5535.6|5532.8|5534.1|5531.3|33
1611939780000|2021-01-29 17:03:00|5534.6|5531.8|5532.6|5529.8|5534.6|5531.8|5531.6|5528.8|78
1611939790000|2021-01-29 17:03:10|5533.1|5530.3|5533.6|5530.8|5533.6|5530.8|5533.1|5530.3|9
1611939800000|2021-01-29 17:03:20|||||||||7
1611939810000|2021-01-29 17:03:30|||||||||2
1611939820000|2021-01-29 17:03:40|5533.1|5530.3|5535.6|5532.8|5535.6|5532.8|5533.1|5530.3|17
1611939830000|2021-01-29 17:03:50|5536.5|5533.7|5536.6|5533.8|5536.6|5533.8|5536.5|5533.7|10
1611939840000|2021-01-29 17:04:00|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|23
1611939850000|2021-01-29 17:04:10|||||||||5
1611939860000|2021-01-29 17:04:20|5534.6|5531.8|5535.6|5532.8|5535.6|5532.8|5534.6|5531.8|17
1611939870000|2021-01-29 17:04:30|5535.1|5532.3|5533.6|5530.8|5535.1|5532.3|5533.6|5530.8|21
1611939880000|2021-01-29 17:04:40|5534.6|5531.8|5535.6|5532.8|5535.6|5532.8|5534.6|5531.8|5
1611939890000|2021-01-29 17:04:50|5536.1|5533.3|5537.6|5534.8|5537.6|5534.8|5536.1|5533.3|23
1611939900000|2021-01-29 17:05:00|5537.1|5534.3|5536.6|5533.8|5537.6|5534.8|5536.6|5533.8|13
1611939910000|2021-01-29 17:05:10|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|7
1611939920000|2021-01-29 17:05:20|5536.6|5533.8|5536.6|5533.8|5537.1|5534.3|5536.6|5533.8|3
1611939930000|2021-01-29 17:05:30|5537.1|5534.3|5537.5|5534.7|5537.5|5534.7|5536.6|5533.8|1
1611939940000|2021-01-29 17:05:40|5537.6|5534.8|5537.1|5534.3|5537.6|5534.8|5537.1|5534.3|2
1611939950000|2021-01-29 17:05:50|5536.6|5533.8|5536.6|5533.8|5537.1|5534.3|5536.6|5533.8|9
1611939960000|2021-01-29 17:06:00|5537.1|5534.3|5535.6|5532.8|5537.1|5534.3|5535.6|5532.8|12
1611939970000|2021-01-29 17:06:10|5534.6|5531.8|5535.1|5532.3|5535.6|5532.8|5534.6|5531.8|10
1611939980000|2021-01-29 17:06:20|5535.5|5532.7|5536.6|5533.8|5536.6|5533.8|5535.1|5532.3|76
1611939990000|2021-01-29 17:06:30|5537.6|5534.8|5539.1|5536.3|5539.6|5536.8|5537.6|5534.8|42
1611940000000|2021-01-29 17:06:40|5538.6|5535.8|5538.6|5535.8|5539.1|5536.3|5538.6|5535.8|8
1611940010000|2021-01-29 17:06:50|||||||||3
1611940020000|2021-01-29 17:07:00|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|5536.6|5533.8|31
1611940030000|2021-01-29 17:07:10|5538.5|5535.7|5538.6|5535.8|5538.6|5535.8|5537.6|5534.8|15
1611940040000|2021-01-29 17:07:20|||||||||1
1611940050000|2021-01-29 17:07:30|5538.5|5535.7|5538.6|5535.8|5538.6|5535.8|5538.5|5535.7|119
1611940060000|2021-01-29 17:07:40|5538.5|5535.7|5537.6|5534.8|5538.6|5535.8|5537.6|5534.8|29
1611940070000|2021-01-29 17:07:50|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|5536.6|5533.8|16
1611940080000|2021-01-29 17:08:00|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|89
1611940090000|2021-01-29 17:08:10|5536.1|5533.3|5536.1|5533.3|5536.6|5533.8|5534.6|5531.8|35
1611940100000|2021-01-29 17:08:20|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|5534.6|5531.8|10
1611940110000|2021-01-29 17:08:30|5536.1|5533.3|5536.1|5533.3|5536.6|5533.8|5535.6|5532.8|16
1611940120000|2021-01-29 17:08:40|5535.6|5532.8|5536.6|5533.8|5537.6|5534.8|5535.6|5532.8|16
1611940130000|2021-01-29 17:08:50|5535.6|5532.8|5537.6|5534.8|5538.5|5535.7|5535.6|5532.8|502
1611940140000|2021-01-29 17:09:00|5537.1|5534.3|5536.5|5533.7|5537.5|5534.7|5536.5|5533.7|52
1611940150000|2021-01-29 17:09:10|5536.1|5533.3|5537.1|5534.3|5537.5|5534.7|5535.6|5532.8|73
1611940160000|2021-01-29 17:09:20|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|5536.6|5533.8|39
1611940170000|2021-01-29 17:09:30|5538.1|5535.3|5537.5|5534.7|5538.5|5535.7|5536.6|5533.8|32
1611940180000|2021-01-29 17:09:40|5537.6|5534.8|5536.6|5533.8|5537.6|5534.8|5536.6|5533.8|4
1611940190000|2021-01-29 17:09:50|5536.5|5533.7|5535.6|5532.8|5536.5|5533.7|5535.1|5532.3|55
1611940200000|2021-01-29 17:10:00|5535.5|5532.7|5537|5534.2|5537.6|5534.8|5534.6|5531.8|56
1611940210000|2021-01-29 17:10:10|5537.5|5534.7|5538.6|5535.8|5538.6|5535.8|5537.5|5534.7|14
1611940220000|2021-01-29 17:10:20|5538.1|5535.3|5538.6|5535.8|5539.5|5536.7|5538.1|5535.3|46
1611940230000|2021-01-29 17:10:30|5539.5|5536.7|5539.5|5536.7|5539.5|5536.7|5539.1|5536.3|5
1611940240000|2021-01-29 17:10:40|5538.6|5535.8|5537.5|5534.7|5538.6|5535.8|5536.6|5533.8|14
1611940250000|2021-01-29 17:10:50|5536.6|5533.8|5537.5|5534.7|5537.5|5534.7|5536.6|5533.8|3
1611940260000|2021-01-29 17:11:00|5536.6|5533.8|5534.6|5531.8|5537|5534.2|5534.1|5531.3|133
1611940270000|2021-01-29 17:11:10|5535.6|5532.8|5536.5|5533.7|5536.5|5533.7|5535.5|5532.7|15
1611940280000|2021-01-29 17:11:20|5536.6|5533.8|5536.5|5533.7|5537.5|5534.7|5536.5|5533.7|16
1611940290000|2021-01-29 17:11:30|5536.6|5533.8|5538.6|5535.8|5538.6|5535.8|5536.6|5533.8|43
1611940300000|2021-01-29 17:11:40|5538.5|5535.7|5537.6|5534.8|5538.5|5535.7|5537.6|5534.8|16
1611940310000|2021-01-29 17:11:50|5538.1|5535.3|5538|5535.2|5538.5|5535.7|5537.6|5534.8|20
1611940320000|2021-01-29 17:12:00|5538.1|5535.3|5537.5|5534.7|5538.1|5535.3|5536.6|5533.8|18
1611940330000|2021-01-29 17:12:10|5537.1|5534.3|5537.5|5534.7|5537.5|5534.7|5537.1|5534.3|1
1611940340000|2021-01-29 17:12:20|5535.6|5532.8|5535.6|5532.8|5536.5|5533.7|5535.6|5532.8|51
1611940350000|2021-01-29 17:12:30|5536.1|5533.3|5536.1|5533.3|5536.1|5533.3|5536.1|5533.3|2
1611940360000|2021-01-29 17:12:40|5535.6|5532.8|5537.6|5534.8|5537.6|5534.8|5535.6|5532.8|141
1611940370000|2021-01-29 17:12:50|5538.5|5535.7|5536.6|5533.8|5538.6|5535.8|5536.5|5533.7|50
1611940380000|2021-01-29 17:13:00|5536.5|5533.7|5536.5|5533.7|5536.6|5533.8|5535.6|5532.8|11
1611940390000|2021-01-29 17:13:10|5536.6|5533.8|5536.6|5533.8|5537.5|5534.7|5536.6|5533.8|34
1611940400000|2021-01-29 17:13:20|5537.1|5534.3|5536.6|5533.8|5537.6|5534.8|5536.6|5533.8|4
1611940410000|2021-01-29 17:13:30|5536.5|5533.7|5535.6|5532.8|5536.6|5533.8|5534.6|5531.8|16
1611940420000|2021-01-29 17:13:40|5534.6|5531.8|5533.1|5530.3|5535.6|5532.8|5533.1|5530.3|43
1611940430000|2021-01-29 17:13:50|5533.5|5530.7|5534.1|5531.3|5534.5|5531.7|5532.1|5529.3|80
1611940440000|2021-01-29 17:14:00|5533.6|5530.8|5533.5|5530.7|5533.6|5530.8|5532.6|5529.8|13
1611940450000|2021-01-29 17:14:10|5532.6|5529.8|5532.6|5529.8|5533.1|5530.3|5532.6|5529.8|8
1611940460000|2021-01-29 17:14:20|5533.1|5530.3|5534.6|5531.8|5535.1|5532.3|5533.1|5530.3|26
1611940470000|2021-01-29 17:14:30|5533.6|5530.8|5535.1|5532.3|5535.1|5532.3|5533.6|5530.8|51
1611940480000|2021-01-29 17:14:40|5534.6|5531.8|5534.6|5531.8|5535.6|5532.8|5534.6|5531.8|5
1611940490000|2021-01-29 17:14:50|5534.5|5531.7|5533.6|5530.8|5534.6|5531.8|5533.6|5530.8|27
1611940500000|2021-01-29 17:15:00|5533.5|5530.7|5532.6|5529.8|5534.6|5531.8|5531.1|5528.3|28
1611940510000|2021-01-29 17:15:10|5532.1|5529.3|5530.1|5527.3|5532.1|5529.3|5528.6|5525.8|77
1611940520000|2021-01-29 17:15:20|5529.6|5526.8|5525.6|5522.8|5529.6|5526.8|5524.6|5521.8|56
1611940530000|2021-01-29 17:15:30|5525.1|5522.3|5524.1|5521.3|5525.1|5522.3|5523.6|5520.8|36
1611940540000|2021-01-29 17:15:40|5524.6|5521.8|5524.1|5521.3|5524.6|5521.8|5523.6|5520.8|49
1611940550000|2021-01-29 17:15:50|5523.6|5520.8|5523.1|5520.3|5523.6|5520.8|5522.6|5519.8|10
1611940560000|2021-01-29 17:16:00|5522.6|5519.8|5523.6|5520.8|5523.6|5520.8|5522.6|5519.8|99
1611940570000|2021-01-29 17:16:10|5524.6|5521.8|5524.6|5521.8|5524.6|5521.8|5524.6|5521.8|39
1611940580000|2021-01-29 17:16:20|5524.1|5521.3|5522.6|5519.8|5524.6|5521.8|5521.6|5518.8|151
1611940590000|2021-01-29 17:16:30|5522.1|5519.3|5519.6|5516.8|5522.1|5519.3|5518.7|5515.9|3654
1611940600000|2021-01-29 17:16:40|5520.1|5517.3|5522.6|5519.8|5522.6|5519.8|5519.6|5516.8|70
1611940610000|2021-01-29 17:16:50|5523.1|5520.3|5521.6|5518.8|5523.6|5520.8|5521.6|5518.8|3
1611940620000|2021-01-29 17:17:00|5521.1|5518.3|5521.1|5518.3|5521.6|5518.8|5520.7|5517.9|3
1611940630000|2021-01-29 17:17:10|5520.6|5517.8|5521.1|5518.3|5522.1|5519.3|5520.6|5517.8|15
1611940640000|2021-01-29 17:17:20|5521.6|5518.8|5521.7|5518.9|5522.6|5519.8|5521.1|5518.3|1
1611940650000|2021-01-29 17:17:30|5521.6|5518.8|5522.1|5519.3|5522.6|5519.8|5521.1|5518.3|15
1611940660000|2021-01-29 17:17:40|5522.6|5519.8|5522.6|5519.8|5522.6|5519.8|5521.6|5518.8|10
1611940670000|2021-01-29 17:17:50|||||||||16
1611940680000|2021-01-29 17:18:00|5523.1|5520.3|5521.6|5518.8|5523.6|5520.8|5521.6|5518.8|11
1611940690000|2021-01-29 17:18:10|5520.6|5517.8|5521.6|5518.8|5522.6|5519.8|5520.6|5517.8|91
1611940700000|2021-01-29 17:18:20|5521.1|5518.3|5521.6|5518.8|5521.6|5518.8|5521.1|5518.3|61
1611940710000|2021-01-29 17:18:30|5520.6|5517.8|5521.6|5518.8|5521.6|5518.8|5520.6|5517.8|6
1611940720000|2021-01-29 17:18:40|5522.6|5519.8|5522.6|5519.8|5523.7|5520.9|5521.6|5518.8|52
1611940730000|2021-01-29 17:18:50|5522.1|5519.3|5522.1|5519.3|5522.6|5519.8|5522.1|5519.3|15
1611940740000|2021-01-29 17:19:00|5522.6|5519.8|5522.6|5519.8|5523.6|5520.8|5522.1|5519.3|8
1611940750000|2021-01-29 17:19:10|||||||||1
1611940760000|2021-01-29 17:19:20|||||||||1
1611940770000|2021-01-29 17:19:30|||||||||18
1611940780000|2021-01-29 17:19:40|5521.6|5518.8|5521.6|5518.8|5521.6|5518.8|5520.6|5517.8|28
1611940790000|2021-01-29 17:19:50|5521.1|5518.3|5521.6|5518.8|5521.6|5518.8|5520.6|5517.8|32
1611940800000|2021-01-29 17:20:00|5520.6|5517.8|5520.6|5517.8|5520.6|5517.8|5520.6|5517.8|50
1611940810000|2021-01-29 17:20:10|5521.6|5518.8|5521.6|5518.8|5521.6|5518.8|5520.6|5517.8|31
1611940820000|2021-01-29 17:20:20|5521.1|5518.3|5520.6|5517.8|5521.6|5518.8|5520.6|5517.8|7
1611940830000|2021-01-29 17:20:30|5521.1|5518.3|5519.6|5516.8|5521.1|5518.3|5519.6|5516.8|11
1611940840000|2021-01-29 17:20:40|5518.6|5515.8|5518.6|5515.8|5518.6|5515.8|5518.6|5515.8|19
1611940850000|2021-01-29 17:20:50|5518.1|5515.3|5520.7|5517.9|5521.6|5518.8|5518.1|5515.3|140
1611940860000|2021-01-29 17:21:00|5520.6|5517.8|5520.6|5517.8|5521.1|5518.3|5520.6|5517.8|26
1611940870000|2021-01-29 17:21:10|5519.7|5516.9|5517.6|5514.8|5519.7|5516.9|5517.6|5514.8|64
1611940880000|2021-01-29 17:21:20|5517.7|5514.9|5515.6|5512.8|5518.6|5515.8|5515.6|5512.8|169
1611940890000|2021-01-29 17:21:30|5515.7|5512.9|5515.6|5512.8|5515.7|5512.9|5515.6|5512.8|118
1611940900000|2021-01-29 17:21:40|5516.6|5513.8|5517.6|5514.8|5517.6|5514.8|5516.6|5513.8|74
1611940910000|2021-01-29 17:21:50|5517.7|5514.9|5517.6|5514.8|5517.7|5514.9|5517.6|5514.8|9
1611940920000|2021-01-29 17:22:00|5517.2|5514.4|5517.1|5514.3|5517.2|5514.4|5515.7|5512.9|31
1611940930000|2021-01-29 17:22:10|5516.7|5513.9|5516.6|5513.8|5517.6|5514.8|5516.6|5513.8|81
1611940940000|2021-01-29 17:22:20|5517.6|5514.8|5517.1|5514.3|5518.6|5515.8|5516.7|5513.9|30
1611940950000|2021-01-29 17:22:30|5516.6|5513.8|5516.6|5513.8|5516.6|5513.8|5515.6|5512.8|31
1611940960000|2021-01-29 17:22:40|5517.1|5514.3|5516.6|5513.8|5517.6|5514.8|5516.1|5513.3|23
1611940970000|2021-01-29 17:22:50|5516.7|5513.9|5517.1|5514.3|5517.6|5514.8|5516.6|5513.8|20
1611940980000|2021-01-29 17:23:00|5517.6|5514.8|5517.7|5514.9|5518.6|5515.8|5517.6|5514.8|16
1611940990000|2021-01-29 17:23:10|5517.1|5514.3|5516.6|5513.8|5517.1|5514.3|5516.6|5513.8|9
1611941000000|2021-01-29 17:23:20|||||||||2
1611941010000|2021-01-29 17:23:30|5515.6|5512.8|5516.1|5513.3|5516.6|5513.8|5515.6|5512.8|179
1611941020000|2021-01-29 17:23:40|5515.6|5512.8|5516.6|5513.8|5516.7|5513.9|5515.6|5512.8|29
1611941030000|2021-01-29 17:23:50|5515.6|5512.8|5515.6|5512.8|5516.1|5513.3|5515.6|5512.8|7
1611941040000|2021-01-29 17:24:00|5516.6|5513.8|5515.6|5512.8|5516.6|5513.8|5515.5|5512.7|653
1611941050000|2021-01-29 17:24:10|5516|5513.2|5515.6|5512.8|5516.6|5513.8|5515.5|5512.7|400
1611941060000|2021-01-29 17:24:20|5515.5|5512.7|5515.6|5512.8|5515.6|5512.8|5515.5|5512.7|166
1611941070000|2021-01-29 17:24:30|5515.5|5512.7|5513.6|5510.8|5515.5|5512.7|5512.6|5509.8|46
1611941080000|2021-01-29 17:24:40|5512.6|5509.8|5511.6|5508.8|5512.6|5509.8|5511.6|5508.8|25
1611941090000|2021-01-29 17:24:50|5512.6|5509.8|5511.7|5508.9|5512.6|5509.8|5511.7|5508.9|24
1611941100000|2021-01-29 17:25:00|5511.6|5508.8|5511.6|5508.8|5512.6|5509.8|5510.6|5507.8|52
1611941110000|2021-01-29 17:25:10|5512.1|5509.3|5512.6|5509.8|5512.6|5509.8|5512.1|5509.3|66
1611941120000|2021-01-29 17:25:20|5513.6|5510.8|5514.6|5511.8|5515.1|5512.3|5513.6|5510.8|24
1611941130000|2021-01-29 17:25:30|5514.5|5511.7|5513.6|5510.8|5514.5|5511.7|5511.6|5508.8|54
1611941140000|2021-01-29 17:25:40|5513.1|5510.3|5513.6|5510.8|5514.6|5511.8|5512.6|5509.8|131
1611941150000|2021-01-29 17:25:50|5512.7|5509.9|5516.1|5513.3|5516.6|5513.8|5512.7|5509.9|44
1611941160000|2021-01-29 17:26:00|5516.6|5513.8|5516.2|5513.4|5516.6|5513.8|5515.2|5512.4|45
1611941170000|2021-01-29 17:26:10|5516.1|5513.3|5515.6|5512.8|5516.6|5513.8|5514.6|5511.8|80
1611941180000|2021-01-29 17:26:20|5515.1|5512.3|5516.6|5513.8|5516.6|5513.8|5514.6|5511.8|9
1611941190000|2021-01-29 17:26:30|5516.7|5513.9|5517.6|5514.8|5518.6|5515.8|5516.6|5513.8|85
1611941200000|2021-01-29 17:26:40|5517.1|5514.3|5517.6|5514.8|5518.1|5515.3|5516.6|5513.8|68
1611941210000|2021-01-29 17:26:50|5517.1|5514.3|5515.6|5512.8|5517.6|5514.8|5515.6|5512.8|46
1611941220000|2021-01-29 17:27:00|5515.7|5512.9|5516.6|5513.8|5516.6|5513.8|5515.6|5512.8|578
1611941230000|2021-01-29 17:27:10|5516.1|5513.3|5515.6|5512.8|5516.6|5513.8|5515.6|5512.8|20
1611941240000|2021-01-29 17:27:20|5515.1|5512.3|5515.1|5512.3|5515.1|5512.3|5513.6|5510.8|298
1611941250000|2021-01-29 17:27:30|5514.6|5511.8|5513.1|5510.3|5514.6|5511.8|5512.6|5509.8|78
1611941260000|2021-01-29 17:27:40|5512.6|5509.8|5514.1|5511.3|5514.1|5511.3|5512.6|5509.8|147
1611941270000|2021-01-29 17:27:50|5514.6|5511.8|5513.1|5510.3|5514.6|5511.8|5512.6|5509.8|6
1611941280000|2021-01-29 17:28:00|5512.6|5509.8|5513.1|5510.3|5513.6|5510.8|5512.6|5509.8|10
1611941290000|2021-01-29 17:28:10|5513.6|5510.8|5513.6|5510.8|5513.6|5510.8|5512.6|5509.8|5
1611941300000|2021-01-29 17:28:20|5512.6|5509.8|5512.6|5509.8|5512.6|5509.8|5512.6|5509.8|10
1611941310000|2021-01-29 17:28:30|5512.2|5509.4|5512.6|5509.8|5512.6|5509.8|5512.2|5509.4|44
1611941320000|2021-01-29 17:28:40|5512.1|5509.3|5513.1|5510.3|5513.1|5510.3|5512.1|5509.3|43
1611941330000|2021-01-29 17:28:50|5512.7|5509.9|5511.6|5508.8|5512.7|5509.9|5511.6|5508.8|69
1611941340000|2021-01-29 17:29:00|5511.1|5508.3|5511.6|5508.8|5511.6|5508.8|5510.6|5507.8|42
1611941350000|2021-01-29 17:29:10|5511.1|5508.3|5510.7|5507.9|5511.6|5508.8|5508.6|5505.8|425
1611941360000|2021-01-29 17:29:20|5511.1|5508.3|5512.6|5509.8|5512.6|5509.8|5510.6|5507.8|94
1611941370000|2021-01-29 17:29:30|5512.1|5509.3|5510.6|5507.8|5512.1|5509.3|5510.6|5507.8|20
1611941380000|2021-01-29 17:29:40|5511.6|5508.8|5511.6|5508.8|5512.6|5509.8|5510.5|5507.7|99
1611941390000|2021-01-29 17:29:50|5512.1|5509.3|5512.1|5509.3|5512.1|5509.3|5512.1|5509.3|7
1611941400000|2021-01-29 17:30:00|5512.6|5509.8|5510.6|5507.8|5512.6|5509.8|5510.6|5507.8|80
1611941410000|2021-01-29 17:30:10|5511.1|5508.3|5511.6|5508.8|5512.6|5509.8|5511.1|5508.3|49
1611941420000|2021-01-29 17:30:20|5512.6|5509.8|5510.6|5507.8|5512.6|5509.8|5510.6|5507.8|40
1611941430000|2021-01-29 17:30:30|5509.7|5506.9|5511.6|5508.8|5511.6|5508.8|5509.6|5506.8|135
1611941440000|2021-01-29 17:30:40|5512.6|5509.8|5512.1|5509.3|5512.6|5509.8|5511.6|5508.8|9
1611941450000|2021-01-29 17:30:50|5512.6|5509.8|5515.6|5512.8|5515.6|5512.8|5512.6|5509.8|67
1611941460000|2021-01-29 17:31:00|5516.1|5513.3|5513.6|5510.8|5516.1|5513.3|5513.1|5510.3|28
1611941470000|2021-01-29 17:31:10|5513.1|5510.3|5512.6|5509.8|5513.1|5510.3|5512.6|5509.8|12
1611941480000|2021-01-29 17:31:20|5513.1|5510.3|5512.6|5509.8|5513.1|5510.3|5511.6|5508.8|89
1611941490000|2021-01-29 17:31:30|5512.1|5509.3|5511.6|5508.8|5512.1|5509.3|5511.6|5508.8|249
1611941500000|2021-01-29 17:31:40|||||||||10
1611941510000|2021-01-29 17:31:50|5510.7|5507.9|5510.6|5507.8|5510.7|5507.9|5510.6|5507.8|23
1611941520000|2021-01-29 17:32:00|5511.1|5508.3|5510.6|5507.8|5511.1|5508.3|5510.6|5507.8|14
1611941530000|2021-01-29 17:32:10|5511.1|5508.3|5511.6|5508.8|5511.6|5508.8|5510.6|5507.8|30
1611941540000|2021-01-29 17:32:20|5511.1|5508.3|5511.6|5508.8|5511.6|5508.8|5511.1|5508.3|2
1611941550000|2021-01-29 17:32:30|5510.6|5507.8|5511.6|5508.8|5511.6|5508.8|5510.6|5507.8|20
1611941560000|2021-01-29 17:32:40|5511.1|5508.3|5511.1|5508.3|5511.1|5508.3|5510.6|5507.8|1
1611941570000|2021-01-29 17:32:50|5511.6|5508.8|5511.6|5508.8|5511.6|5508.8|5510.6|5507.8|79
1611941580000|2021-01-29 17:33:00|5512.1|5509.3|5512.6|5509.8|5512.6|5509.8|5511.6|5508.8|21
1611941590000|2021-01-29 17:33:10|5513.6|5510.8|5514.6|5511.8|5514.6|5511.8|5513.6|5510.8|37
1611941600000|2021-01-29 17:33:20|5514.1|5511.3|5513.1|5510.3|5514.1|5511.3|5512.1|5509.3|25
1611941610000|2021-01-29 17:33:30|5512.6|5509.8|5512.1|5509.3|5512.6|5509.8|5511.6|5508.8|8
1611941620000|2021-01-29 17:33:40|5511.6|5508.8|5511.6|5508.8|5511.6|5508.8|5510.6|5507.8|33
1611941630000|2021-01-29 17:33:50|5512.1|5509.3|5512.6|5509.8|5512.6|5509.8|5512.1|5509.3|12
1611941640000|2021-01-29 17:34:00|5512.1|5509.3|5512.1|5509.3|5512.1|5509.3|5512.1|5509.3|4
1611941650000|2021-01-29 17:34:10|5511.6|5508.8|5511.6|5508.8|5511.6|5508.8|5511.6|5508.8|0
1611941660000|2021-01-29 17:34:20|||||||||16
1611941670000|2021-01-29 17:34:30|5512.5|5509.7|5512.6|5509.8|5514.6|5511.8|5511.6|5508.8|125
1611941680000|2021-01-29 17:34:40|5512.1|5509.3|5512.6|5509.8|5512.6|5509.8|5512.1|5509.3|23
1611941690000|2021-01-29 17:34:50|5512.1|5509.3|5512.6|5509.8|5512.6|5509.8|5512.1|5509.3|43
1611941700000|2021-01-29 17:35:00|5512.1|5509.3|5510.6|5507.8|5512.6|5509.8|5510.6|5507.8|172
1611941710000|2021-01-29 17:35:10|5511.1|5508.3|5512.6|5509.8|5512.6|5509.8|5510.6|5507.8|40
1611941720000|2021-01-29 17:35:20|5513.1|5510.3|5513.6|5510.8|5514.5|5511.7|5511.1|5508.3|125
1611941730000|2021-01-29 17:35:30|5514.1|5511.3|5512.6|5509.8|5514.1|5511.3|5512.6|5509.8|4
1611941740000|2021-01-29 17:35:40|5512.1|5509.3|5513.1|5510.3|5513.1|5510.3|5512.1|5509.3|9
1611941750000|2021-01-29 17:35:50|5512.6|5509.8|5513.6|5510.8|5514.1|5511.3|5512.6|5509.8|2
1611941760000|2021-01-29 17:36:00|5513.1|5510.3|5513.1|5510.3|5513.6|5510.8|5513.1|5510.3|6
1611941770000|2021-01-29 17:36:10|5513.6|5510.8|5514.6|5511.8|5514.6|5511.8|5513.6|5510.8|4
1611941780000|2021-01-29 17:36:20|5514.1|5511.3|5513.1|5510.3|5514.1|5511.3|5512.6|5509.8|121
1611941790000|2021-01-29 17:36:30|5513.6|5510.8|5513.6|5510.8|5513.6|5510.8|5513.6|5510.8|6
1611941800000|2021-01-29 17:36:40|5513.1|5510.3|5513.6|5510.8|5513.6|5510.8|5512.6|5509.8|7
1611941810000|2021-01-29 17:36:50|5513.1|5510.3|5513.1|5510.3|5513.6|5510.8|5512.6|5509.8|7
1611941820000|2021-01-29 17:37:00|5512.6|5509.8|5512.6|5509.8|5513.5|5510.7|5512.6|5509.8|37
1611941830000|2021-01-29 17:37:10|5513.1|5510.3|5512.6|5509.8|5513.5|5510.7|5512.6|5509.8|30
1611941840000|2021-01-29 17:37:20|5511.6|5508.8|5511.6|5508.8|5511.6|5508.8|5511.6|5508.8|15
1611941850000|2021-01-29 17:37:30|5511.5|5508.7|5509.6|5506.8|5511.6|5508.8|5509.6|5506.8|158
1611941860000|2021-01-29 17:37:40|5508.6|5505.8|5508.6|5505.8|5509.6|5506.8|5508.6|5505.8|87
1611941870000|2021-01-29 17:37:50|5507.7|5504.9|5507.6|5504.8|5508.6|5505.8|5507.6|5504.8|14
1611941880000|2021-01-29 17:38:00|5506.6|5503.8|5506.6|5503.8|5507.6|5504.8|5506.6|5503.8|95
1611941890000|2021-01-29 17:38:10|5506.5|5503.7|5506.6|5503.8|5507.1|5504.3|5506.5|5503.7|43
1611941900000|2021-01-29 17:38:20|5507.1|5504.3|5506.6|5503.8|5507.1|5504.3|5505.6|5502.8|35
1611941910000|2021-01-29 17:38:30|5505.6|5502.8|5504.6|5501.8|5505.6|5502.8|5504.6|5501.8|228
1611941920000|2021-01-29 17:38:40|5505.6|5502.8|5504.6|5501.8|5505.6|5502.8|5504.6|5501.8|36
1611941930000|2021-01-29 17:38:50|5504.5|5501.7|5501.6|5498.8|5504.6|5501.8|5500.6|5497.8|493
1611941940000|2021-01-29 17:39:00|5502.1|5499.3|5503.6|5500.8|5503.6|5500.8|5501.6|5498.8|70
1611941950000|2021-01-29 17:39:10|5503.5|5500.7|5502.6|5499.8|5503.6|5500.8|5502.6|5499.8|41
1611941960000|2021-01-29 17:39:20|5501.6|5498.8|5500.6|5497.8|5502.1|5499.3|5500.6|5497.8|223
1611941970000|2021-01-29 17:39:30|5500.5|5497.7|5500.5|5497.7|5500.6|5497.8|5500.5|5497.7|203
1611941980000|2021-01-29 17:39:40|5499.6|5496.8|5498.6|5495.8|5499.6|5496.8|5497.5|5494.7|345
1611941990000|2021-01-29 17:39:50|5499.1|5496.3|5498.6|5495.8|5499.1|5496.3|5498.1|5495.3|113
1611942000000|2021-01-29 17:40:00|5498.7|5495.9|5501.1|5498.3|5501.6|5498.8|5498.6|5495.8|303
1611942010000|2021-01-29 17:40:10|5501.6|5498.8|5501.6|5498.8|5503|5500.2|5501.6|5498.8|55
1611942020000|2021-01-29 17:40:20|5502.5|5499.7|5500.6|5497.8|5503.6|5500.8|5500.6|5497.8|71
1611942030000|2021-01-29 17:40:30|5501.6|5498.8|5502.6|5499.8|5503.1|5500.3|5500.6|5497.8|67
1611942040000|2021-01-29 17:40:40|5502.1|5499.3|5501.6|5498.8|5502.6|5499.8|5501.6|5498.8|31
1611942050000|2021-01-29 17:40:50|5502.1|5499.3|5503.6|5500.8|5503.6|5500.8|5502.1|5499.3|22
1611942060000|2021-01-29 17:41:00|5503.1|5500.3|5503.6|5500.8|5503.6|5500.8|5501.6|5498.8|32
1611942070000|2021-01-29 17:41:10|5502.6|5499.8|5502.6|5499.8|5502.6|5499.8|5501.7|5498.9|190
1611942080000|2021-01-29 17:41:20|5503.1|5500.3|5504.1|5501.3|5504.6|5501.8|5503.1|5500.3|9
1611942090000|2021-01-29 17:41:30|5503.6|5500.8|5502.6|5499.8|5504.1|5501.3|5501.6|5498.8|73
1611942100000|2021-01-29 17:41:40|5501.6|5498.8|5501.6|5498.8|5502.6|5499.8|5501.2|5498.4|63
1611942110000|2021-01-29 17:41:50|5501.7|5498.9|5502.6|5499.8|5502.7|5499.9|5501.7|5498.9|15
1611942120000|2021-01-29 17:42:00|5502.2|5499.4|5502.6|5499.8|5502.6|5499.8|5501.6|5498.8|49
1611942130000|2021-01-29 17:42:10|5502.7|5499.9|5503.7|5500.9|5505.6|5502.8|5502.6|5499.8|394
1611942140000|2021-01-29 17:42:20|5504.1|5501.3|5502.7|5499.9|5504.1|5501.3|5502.7|5499.9|36
1611942150000|2021-01-29 17:42:30|5503.1|5500.3|5505.6|5502.8|5505.6|5502.8|5502.6|5499.8|90
1611942160000|2021-01-29 17:42:40|||||||||65
1611942170000|2021-01-29 17:42:50|5506.1|5503.3|5506.6|5503.8|5506.6|5503.8|5505.6|5502.8|67
1611942180000|2021-01-29 17:43:00|5505.7|5502.9|5506.6|5503.8|5507.6|5504.8|5505.6|5502.8|82
1611942190000|2021-01-29 17:43:10|5506.1|5503.3|5503.6|5500.8|5506.6|5503.8|5503.6|5500.8|307
1611942200000|2021-01-29 17:43:20|5504.6|5501.8|5504.1|5501.3|5504.6|5501.8|5503.6|5500.8|40
1611942210000|2021-01-29 17:43:30|5504.6|5501.8|5502.6|5499.8|5504.6|5501.8|5502.6|5499.8|39
1611942220000|2021-01-29 17:43:40|5502.1|5499.3|5502.6|5499.8|5502.6|5499.8|5500.6|5497.8|108
1611942230000|2021-01-29 17:43:50|5503.1|5500.3|5502.2|5499.4|5503.1|5500.3|5501.6|5498.8|54
1611942240000|2021-01-29 17:44:00|5501.7|5498.9|5502.6|5499.8|5503.6|5500.8|5500.6|5497.8|78
1611942250000|2021-01-29 17:44:10|5503.6|5500.8|5502.6|5499.8|5504.1|5501.3|5502.6|5499.8|75
1611942260000|2021-01-29 17:44:20|5502.1|5499.3|5502.1|5499.3|5502.6|5499.8|5501.6|5498.8|68
1611942270000|2021-01-29 17:44:30|5501.6|5498.8|5498.6|5495.8|5501.6|5498.8|5498.1|5495.3|56
1611942280000|2021-01-29 17:44:40|5499.6|5496.8|5499.7|5496.9|5500.1|5497.3|5499.1|5496.3|27
1611942290000|2021-01-29 17:44:50|5499.6|5496.8|5499.6|5496.8|5499.6|5496.8|5498.2|5495.4|17
1611942300000|2021-01-29 17:45:00|5499.1|5496.3|5499.2|5496.4|5500.1|5497.3|5498.7|5495.9|60
1611942310000|2021-01-29 17:45:10|5498.7|5495.9|5498.7|5495.9|5499.1|5496.3|5497.7|5494.9|79
1611942320000|2021-01-29 17:45:20|5499.1|5496.3|5496.7|5493.9|5499.1|5496.3|5495.7|5492.9|88
1611942330000|2021-01-29 17:45:30|5496.6|5493.8|5496.6|5493.8|5497.6|5494.8|5496.2|5493.4|30
1611942340000|2021-01-29 17:45:40|5495.7|5492.9|5497.2|5494.4|5497.6|5494.8|5495.7|5492.9|42
1611942350000|2021-01-29 17:45:50|5497.1|5494.3|5496.6|5493.8|5497.6|5494.8|5496.6|5493.8|63
1611942360000|2021-01-29 17:46:00|5496.2|5493.4|5497.6|5494.8|5498.1|5495.3|5496.2|5493.4|99
1611942370000|2021-01-29 17:46:10|5497.7|5494.9|5497.1|5494.3|5497.7|5494.9|5496.7|5493.9|71
1611942380000|2021-01-29 17:46:20|5496.7|5493.9|5496.6|5493.8|5497.6|5494.8|5495.7|5492.9|65
1611942390000|2021-01-29 17:46:30|5496.7|5493.9|5496.7|5493.9|5497.1|5494.3|5496.6|5493.8|145
1611942400000|2021-01-29 17:46:40|5496.6|5493.8|5498.6|5495.8|5498.6|5495.8|5495.7|5492.9|52
1611942410000|2021-01-29 17:46:50|5499.6|5496.8|5497.7|5494.9|5499.6|5496.8|5497.7|5494.9|21
1611942420000|2021-01-29 17:47:00|5497.6|5494.8|5497.6|5494.8|5497.6|5494.8|5496.7|5493.9|54
1611942430000|2021-01-29 17:47:10|5498.1|5495.3|5500.6|5497.8|5500.6|5497.8|5498.1|5495.3|115
1611942440000|2021-01-29 17:47:20|5500.1|5497.3|5501.6|5498.8|5501.6|5498.8|5499.7|5496.9|18
1611942450000|2021-01-29 17:47:30|5500.7|5497.9|5500.6|5497.8|5500.7|5497.9|5500.1|5497.3|193
1611942460000|2021-01-29 17:47:40|5500.1|5497.3|5501.5|5498.7|5501.5|5498.7|5499.6|5496.8|93
1611942470000|2021-01-29 17:47:50|5501.6|5498.8|5502.6|5499.8|5502.6|5499.8|5501.6|5498.8|17
1611942480000|2021-01-29 17:48:00|5501.6|5498.8|5502.6|5499.8|5502.6|5499.8|5500.6|5497.8|25
1611942490000|2021-01-29 17:48:10|5502.1|5499.3|5501.1|5498.3|5503.6|5500.8|5501.1|5498.3|83
1611942500000|2021-01-29 17:48:20|5500.1|5497.3|5500.6|5497.8|5501.6|5498.8|5500.1|5497.3|23
1611942510000|2021-01-29 17:48:30|5501.1|5498.3|5503.6|5500.8|5503.6|5500.8|5500.6|5497.8|94
1611942520000|2021-01-29 17:48:40|5501.6|5498.8|5501.6|5498.8|5502.1|5499.3|5501.6|5498.8|100
1611942530000|2021-01-29 17:48:50|5501.1|5498.3|5499.6|5496.8|5501.6|5498.8|5499.6|5496.8|16
1611942540000|2021-01-29 17:49:00|5500.1|5497.3|5499.6|5496.8|5501.6|5498.8|5499.6|5496.8|94
1611942550000|2021-01-29 17:49:10|5499.7|5496.9|5499.6|5496.8|5500.6|5497.8|5499.6|5496.8|44
1611942560000|2021-01-29 17:49:20|||||||||3
1611942570000|2021-01-29 17:49:30|||||||||42
1611942580000|2021-01-29 17:49:40|||||||||135
1611942590000|2021-01-29 17:49:50|5499.7|5496.9|5500.6|5497.8|5500.6|5497.8|5499.7|5496.9|64
1611942600000|2021-01-29 17:50:00|5499.6|5496.8|5500.6|5497.8|5501.6|5498.8|5499.6|5496.8|70
1611942610000|2021-01-29 17:50:10|5501.6|5498.8|5501.6|5498.8|5501.6|5498.8|5501.6|5498.8|15
1611942620000|2021-01-29 17:50:20|5500.1|5497.3|5500.6|5497.8|5500.6|5497.8|5500.1|5497.3|85
1611942630000|2021-01-29 17:50:30|5500.7|5497.9|5501.6|5498.8|5501.7|5498.9|5500.7|5497.9|13
1611942640000|2021-01-29 17:50:40|5501.7|5498.9|5501.6|5498.8|5501.7|5498.9|5501.6|5498.8|125
1611942650000|2021-01-29 17:50:50|5502.1|5499.3|5502.6|5499.8|5502.6|5499.8|5501.6|5498.8|39
1611942660000|2021-01-29 17:51:00|5501.7|5498.9|5503.7|5500.9|5503.7|5500.9|5501.7|5498.9|62
1611942670000|2021-01-29 17:51:10|5503.6|5500.8|5504.6|5501.8|5505.6|5502.8|5503.6|5500.8|81
1611942680000|2021-01-29 17:51:20|5505.1|5502.3|5505.2|5502.4|5505.6|5502.8|5504.6|5501.8|59
1611942690000|2021-01-29 17:51:30|5505.1|5502.3|5506.6|5503.8|5506.6|5503.8|5504.6|5501.8|28
1611942700000|2021-01-29 17:51:40|5506.7|5503.9|5508.6|5505.8|5508.6|5505.8|5506.7|5503.9|48
1611942710000|2021-01-29 17:51:50|5509.1|5506.3|5505.7|5502.9|5509.1|5506.3|5505.7|5502.9|47
1611942720000|2021-01-29 17:52:00|5505.6|5502.8|5505.7|5502.9|5506.6|5503.8|5504.6|5501.8|28
1611942730000|2021-01-29 17:52:10|5505.6|5502.8|5507.6|5504.8|5508.1|5505.3|5505.6|5502.8|39
1611942740000|2021-01-29 17:52:20|5507.1|5504.3|5507.6|5504.8|5507.6|5504.8|5506.6|5503.8|86
1611942750000|2021-01-29 17:52:30|5506.7|5503.9|5507.1|5504.3|5507.6|5504.8|5506.6|5503.8|42
1611942760000|2021-01-29 17:52:40|5506.6|5503.8|5507.6|5504.8|5507.6|5504.8|5506.6|5503.8|46
1611942770000|2021-01-29 17:52:50|5508.1|5505.3|5509.1|5506.3|5509.6|5506.8|5508.1|5505.3|187
1611942780000|2021-01-29 17:53:00|5508.6|5505.8|5512.1|5509.3|5512.5|5509.7|5508.6|5505.8|1698
1611942790000|2021-01-29 17:53:10|5512.6|5509.8|5513.5|5510.7|5513.6|5510.8|5512.6|5509.8|58
1611942800000|2021-01-29 17:53:20|5513.6|5510.8|5514.6|5511.8|5517.1|5514.3|5513.6|5510.8|348
1611942810000|2021-01-29 17:53:30|5514.5|5511.7|5514.6|5511.8|5514.6|5511.8|5514.1|5511.3|51
1611942820000|2021-01-29 17:53:40|5514.5|5511.7|5515.6|5512.8|5515.6|5512.8|5513.6|5510.8|69
1611942830000|2021-01-29 17:53:50|5515.5|5512.7|5516.6|5513.8|5516.6|5513.8|5515.1|5512.3|22
1611942840000|2021-01-29 17:54:00|5516.5|5513.7|5516.1|5513.3|5516.5|5513.7|5514.6|5511.8|49
1611942850000|2021-01-29 17:54:10|5515.6|5512.8|5517.1|5514.3|5517.5|5514.7|5515.6|5512.8|46
1611942860000|2021-01-29 17:54:20|5516.6|5513.8|5516.5|5513.7|5517.5|5514.7|5516.5|5513.7|19
1611942870000|2021-01-29 17:54:30|5517|5514.2|5518.6|5515.8|5518.6|5515.8|5517|5514.2|59
1611942880000|2021-01-29 17:54:40|5519|5516.2|5519.1|5516.3|5520.6|5517.8|5519|5516.2|90
1611942890000|2021-01-29 17:54:50|5518.6|5515.8|5519.6|5516.8|5519.6|5516.8|5518.5|5515.7|30
1611942900000|2021-01-29 17:55:00|5519.5|5516.7|5517.6|5514.8|5519.6|5516.8|5516.6|5513.8|35
1611942910000|2021-01-29 17:55:10|5517.5|5514.7|5517.1|5514.3|5517.6|5514.8|5516.6|5513.8|10
1611942920000|2021-01-29 17:55:20|5516.6|5513.8|5518.6|5515.8|5518.6|5515.8|5516.6|5513.8|27
1611942930000|2021-01-29 17:55:30|5518.5|5515.7|5517.1|5514.3|5518.5|5515.7|5516.6|5513.8|87
1611942940000|2021-01-29 17:55:40|5517.6|5514.8|5517.1|5514.3|5517.6|5514.8|5516.6|5513.8|35
1611942950000|2021-01-29 17:55:50|5516.6|5513.8|5516.1|5513.3|5517.1|5514.3|5515.6|5512.8|27
1611942960000|2021-01-29 17:56:00|5515.6|5512.8|5515.6|5512.8|5516.1|5513.3|5515.6|5512.8|39
1611942970000|2021-01-29 17:56:10|5516.5|5513.7|5517.6|5514.8|5518.5|5515.7|5516.5|5513.7|18
1611942980000|2021-01-29 17:56:20|5518.5|5515.7|5518.5|5515.7|5518.5|5515.7|5517.5|5514.7|52
1611942990000|2021-01-29 17:56:30|5518.1|5515.3|5517.5|5514.7|5518.5|5515.7|5517.5|5514.7|29
1611943000000|2021-01-29 17:56:40|5516.6|5513.8|5516.5|5513.7|5517.5|5514.7|5515.6|5512.8|66
1611943010000|2021-01-29 17:56:50|5516.6|5513.8|5515.6|5512.8|5516.6|5513.8|5515.6|5512.8|13
1611943020000|2021-01-29 17:57:00|||||||||5
1611943030000|2021-01-29 17:57:10|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|9
1611943040000|2021-01-29 17:57:20|5516.5|5513.7|5515.5|5512.7|5516.6|5513.8|5515.5|5512.7|32
1611943050000|2021-01-29 17:57:30|5515.6|5512.8|5515.6|5512.8|5516.6|5513.8|5515.6|5512.8|60
1611943060000|2021-01-29 17:57:40|5516.5|5513.7|5515.6|5512.8|5516.6|5513.8|5515.6|5512.8|43
1611943070000|2021-01-29 17:57:50|||||||||4
1611943080000|2021-01-29 17:58:00|5516.5|5513.7|5515.5|5512.7|5516.6|5513.8|5515.5|5512.7|159
1611943090000|2021-01-29 17:58:10|5513.6|5510.8|5511.1|5508.3|5513.6|5510.8|5510.6|5507.8|66
1611943100000|2021-01-29 17:58:20|5510.6|5507.8|5508.1|5505.3|5510.6|5507.8|5507.5|5504.7|29
1611943110000|2021-01-29 17:58:30|5508.6|5505.8|5508.6|5505.8|5509.6|5506.8|5508.1|5505.3|25
1611943120000|2021-01-29 17:58:40|5508.1|5505.3|5508.1|5505.3|5508.1|5505.3|5508.1|5505.3|14
1611943130000|2021-01-29 17:58:50|5508.5|5505.7|5508.6|5505.8|5509.6|5506.8|5508.1|5505.3|138
1611943140000|2021-01-29 17:59:00|5508.1|5505.3|5509.5|5506.7|5509.5|5506.7|5507.6|5504.8|63
1611943150000|2021-01-29 17:59:10|5509.1|5506.3|5509.1|5506.3|5510.1|5507.3|5508.6|5505.8|18
1611943160000|2021-01-29 17:59:20|5508.6|5505.8|5509.5|5506.7|5509.6|5506.8|5508.6|5505.8|7
1611943170000|2021-01-29 17:59:30|5508.6|5505.8|5508.6|5505.8|5509.5|5506.7|5508.6|5505.8|8
1611943180000|2021-01-29 17:59:40|5508.5|5505.7|5509.1|5506.3|5509.5|5506.7|5508.5|5505.7|15
1611943190000|2021-01-29 17:59:50|5508.6|5505.8|5506.6|5503.8|5509.1|5506.3|5506.6|5503.8|35
1611943200000|2021-01-29 18:00:00|5505.6|5502.8|5503.1|5500.3|5506.6|5503.8|5503.1|5500.3|243
1611943210000|2021-01-29 18:00:10|5503.6|5500.8|5503.6|5500.8|5504|5501.2|5501.6|5498.8|119
1611943220000|2021-01-29 18:00:20|5504.1|5501.3|5504.6|5501.8|5505.6|5502.8|5504.1|5501.3|17
1611943230000|2021-01-29 18:00:30|5504.1|5501.3|5506.1|5503.3|5506.1|5503.3|5503.6|5500.8|64
1611943240000|2021-01-29 18:00:40|5505.6|5502.8|5503.6|5500.8|5506.1|5503.3|5503.6|5500.8|20
1611943250000|2021-01-29 18:00:50|5504.6|5501.8|5503.6|5500.8|5504.6|5501.8|5503.6|5500.8|17
1611943260000|2021-01-29 18:01:00|5503.1|5500.3|5504.1|5501.3|5504.6|5501.8|5503.1|5500.3|54
1611943270000|2021-01-29 18:01:10|5504.6|5501.8|5506.6|5503.8|5506.6|5503.8|5504.6|5501.8|18
1611943280000|2021-01-29 18:01:20|5506.1|5503.3|5506.6|5503.8|5506.6|5503.8|5505.6|5502.8|39
1611943290000|2021-01-29 18:01:30|5507.1|5504.3|5509.6|5506.8|5509.6|5506.8|5507.1|5504.3|41
1611943300000|2021-01-29 18:01:40|5509.1|5506.3|5510.6|5507.8|5511.6|5508.8|5509.1|5506.3|22
1611943310000|2021-01-29 18:01:50|5511.1|5508.3|5514.6|5511.8|5515.5|5512.7|5511.1|5508.3|38
1611943320000|2021-01-29 18:02:00|5513.6|5510.8|5513.6|5510.8|5514.6|5511.8|5513.6|5510.8|73
1611943330000|2021-01-29 18:02:10|5513.1|5510.3|5512.6|5509.8|5513.6|5510.8|5512.1|5509.3|25
1611943340000|2021-01-29 18:02:20|5511.6|5508.8|5511.6|5508.8|5511.6|5508.8|5510.6|5507.8|22
1611943350000|2021-01-29 18:02:30|5511.1|5508.3|5512.1|5509.3|5512.6|5509.8|5510.6|5507.8|11
1611943360000|2021-01-29 18:02:40|5512.6|5509.8|5512.6|5509.8|5513.6|5510.8|5512.6|5509.8|5
1611943370000|2021-01-29 18:02:50|5513.1|5510.3|5513.1|5510.3|5513.6|5510.8|5512.6|5509.8|9
1611943380000|2021-01-29 18:03:00|5512.6|5509.8|5512.6|5509.8|5512.6|5509.8|5511.6|5508.8|4
1611943390000|2021-01-29 18:03:10|5512.5|5509.7|5511.6|5508.8|5512.5|5509.7|5511.6|5508.8|10
1611943400000|2021-01-29 18:03:20|5512.1|5509.3|5513.1|5510.3|5513.6|5510.8|5512.1|5509.3|17
1611943410000|2021-01-29 18:03:30|5512.6|5509.8|5516.6|5513.8|5517.4|5514.6|5512.6|5509.8|332
1611943420000|2021-01-29 18:03:40|5516.1|5513.3|5517.6|5514.8|5517.6|5514.8|5515.1|5512.3|70
1611943430000|2021-01-29 18:03:50|5518.1|5515.3|5517.6|5514.8|5518.6|5515.8|5517.6|5514.8|52
1611943440000|2021-01-29 18:04:00|5517.5|5514.7|5513.1|5510.3|5517.5|5514.7|5513.1|5510.3|24
1611943450000|2021-01-29 18:04:10|5512.6|5509.8|5512.5|5509.7|5513.6|5510.8|5512.1|5509.3|18
1611943460000|2021-01-29 18:04:20|5511.6|5508.8|5512.1|5509.3|5512.6|5509.8|5511.6|5508.8|10
1611943470000|2021-01-29 18:04:30|5511.6|5508.8|5511.1|5508.3|5512.1|5509.3|5510.6|5507.8|13
1611943480000|2021-01-29 18:04:40|5510.6|5507.8|5510.5|5507.7|5510.6|5507.8|5508.6|5505.8|30
1611943490000|2021-01-29 18:04:50|5510.6|5507.8|5511|5508.2|5511.6|5508.8|5509.6|5506.8|26
1611943500000|2021-01-29 18:05:00|5511.1|5508.3|5509.1|5506.3|5511.5|5508.7|5509|5506.2|77
1611943510000|2021-01-29 18:05:10|5509.5|5506.7|5509.6|5506.8|5510.5|5507.7|5509.5|5506.7|12
1611943520000|2021-01-29 18:05:20|5508.6|5505.8|5507.5|5504.7|5508.6|5505.8|5507.1|5504.3|39
1611943530000|2021-01-29 18:05:30|5507.6|5504.8|5508.5|5505.7|5508.5|5505.7|5505.6|5502.8|47
1611943540000|2021-01-29 18:05:40|5507.6|5504.8|5506.6|5503.8|5507.6|5504.8|5506.6|5503.8|8
1611943550000|2021-01-29 18:05:50|5507|5504.2|5507.6|5504.8|5508.5|5505.7|5506.6|5503.8|9
1611943560000|2021-01-29 18:06:00|5508.5|5505.7|5509.6|5506.8|5510.6|5507.8|5508|5505.2|36
1611943570000|2021-01-29 18:06:10|5510.5|5507.7|5508.6|5505.8|5510.5|5507.7|5508.1|5505.3|24
1611943580000|2021-01-29 18:06:20|5508.1|5505.3|5507.5|5504.7|5509.6|5506.8|5507.5|5504.7|38
1611943590000|2021-01-29 18:06:30|5507.6|5504.8|5507.5|5504.7|5508.6|5505.8|5507.1|5504.3|57
1611943600000|2021-01-29 18:06:40|5508|5505.2|5507.6|5504.8|5508.5|5505.7|5507.6|5504.8|25
1611943610000|2021-01-29 18:06:50|5507.5|5504.7|5508|5505.2|5508.6|5505.8|5507.5|5504.7|169
1611943620000|2021-01-29 18:07:00|5508.5|5505.7|5508.6|5505.8|5509.6|5506.8|5508.1|5505.3|97
1611943630000|2021-01-29 18:07:10|5509.5|5506.7|5508.5|5505.7|5509.5|5506.7|5507.6|5504.8|31
1611943640000|2021-01-29 18:07:20|5508.6|5505.8|5509.6|5506.8|5510.5|5507.7|5508.6|5505.8|18
1611943650000|2021-01-29 18:07:30|5509.5|5506.7|5511.5|5508.7|5511.5|5508.7|5509.5|5506.7|14
1611943660000|2021-01-29 18:07:40|5511.6|5508.8|5511.5|5508.7|5512.5|5509.7|5509.6|5506.8|33
1611943670000|2021-01-29 18:07:50|5511.1|5508.3|5509.6|5506.8|5511.1|5508.3|5509.6|5506.8|11
1611943680000|2021-01-29 18:08:00|5510|5507.2|5510.1|5507.3|5510.5|5507.7|5508.5|5505.7|31
1611943690000|2021-01-29 18:08:10|5510.5|5507.7|5510.6|5507.8|5511.5|5508.7|5510.1|5507.3|8
1611943700000|2021-01-29 18:08:20|5511.5|5508.7|5511.1|5508.3|5511.6|5508.8|5510.6|5507.8|15
1611943710000|2021-01-29 18:08:30|5510.6|5507.8|5511.5|5508.7|5511.5|5508.7|5509.5|5506.7|40
1611943720000|2021-01-29 18:08:40|5511.6|5508.8|5511.6|5508.8|5512.5|5509.7|5511.6|5508.8|6
1611943730000|2021-01-29 18:08:50|5512|5509.2|5512.5|5509.7|5512.5|5509.7|5512|5509.2|3
1611943740000|2021-01-29 18:09:00|5512.6|5509.8|5512.6|5509.8|5514|5511.2|5512.6|5509.8|3
1611943750000|2021-01-29 18:09:10|5513.1|5510.3|5511.1|5508.3|5513.5|5510.7|5511.1|5508.3|8
1611943760000|2021-01-29 18:09:20|5510.6|5507.8|5511.5|5508.7|5511.5|5508.7|5510.6|5507.8|4
1611943770000|2021-01-29 18:09:30|5510.6|5507.8|5510|5507.2|5511.5|5508.7|5509.6|5506.8|6
1611943780000|2021-01-29 18:09:40|5510.5|5507.7|5511.5|5508.7|5511.5|5508.7|5510.5|5507.7|11
1611943790000|2021-01-29 18:09:50|5512.1|5509.3|5512.1|5509.3|5512.5|5509.7|5512|5509.2|3
1611943800000|2021-01-29 18:10:00|5512.5|5509.7|5511.5|5508.7|5512.5|5509.7|5509.6|5506.8|69
1611943810000|2021-01-29 18:10:10|5513.6|5510.8|5512.5|5509.7|5514.6|5511.8|5512.5|5509.7|119
1611943820000|2021-01-29 18:10:20|5512.6|5509.8|5512.6|5509.8|5514.6|5511.8|5512.5|5509.7|56
1611943830000|2021-01-29 18:10:30|5513|5510.2|5512.5|5509.7|5513|5510.2|5511.6|5508.8|7
1611943840000|2021-01-29 18:10:40|5512.6|5509.8|5513|5510.2|5514|5511.2|5512.6|5509.8|7
1611943850000|2021-01-29 18:10:50|5512.6|5509.8|5513|5510.2|5513.6|5510.8|5512.6|5509.8|11
1611943860000|2021-01-29 18:11:00|5512.6|5509.8|5515.5|5512.7|5515.5|5512.7|5512.6|5509.8|12
1611943870000|2021-01-29 18:11:10|5515.6|5512.8|5515.5|5512.7|5516.1|5513.3|5514.5|5511.7|23
1611943880000|2021-01-29 18:11:20|5515.1|5512.3|5514.6|5511.8|5515.6|5512.8|5514.6|5511.8|5
1611943890000|2021-01-29 18:11:30|5515|5512.2|5513.5|5510.7|5515.5|5512.7|5513.5|5510.7|4
1611943900000|2021-01-29 18:11:40|5513.6|5510.8|5513|5510.2|5513.6|5510.8|5512.6|5509.8|15
1611943910000|2021-01-29 18:11:50|5513.1|5510.3|5513|5510.2|5513.5|5510.7|5512.6|5509.8|4
1611943920000|2021-01-29 18:12:00|5512.6|5509.8|5513|5510.2|5513.5|5510.7|5510.6|5507.8|14
1611943930000|2021-01-29 18:12:10|5512.6|5509.8|5511.6|5508.8|5512.6|5509.8|5511.5|5508.7|35
1611943940000|2021-01-29 18:12:20|5511.5|5508.7|5512.5|5509.7|5512.5|5509.7|5511.5|5508.7|91
1611943950000|2021-01-29 18:12:30|||||||||10
1611943960000|2021-01-29 18:12:40|5512|5509.2|5510.5|5507.7|5512|5509.2|5510.5|5507.7|17
1611943970000|2021-01-29 18:12:50|5510.6|5507.8|5513.1|5510.3|5513.5|5510.7|5510.6|5507.8|28
1611943980000|2021-01-29 18:13:00|5513|5510.2|5516.1|5513.3|5516.5|5513.7|5513|5510.2|9
1611943990000|2021-01-29 18:13:10|5516.5|5513.7|5516.5|5513.7|5516.5|5513.7|5515.6|5512.8|21
1611944000000|2021-01-29 18:13:20|5517|5514.2|5515.6|5512.8|5517.5|5514.7|5515.6|5512.8|19
1611944010000|2021-01-29 18:13:30|5515.5|5512.7|5514.5|5511.7|5515.6|5512.8|5514.5|5511.7|64
1611944020000|2021-01-29 18:13:40|5514.1|5511.3|5513.1|5510.3|5514.5|5511.7|5513.1|5510.3|7
1611944030000|2021-01-29 18:13:50|5512.5|5509.7|5513.5|5510.7|5513.5|5510.7|5511.6|5508.8|22
1611944040000|2021-01-29 18:14:00|5514|5511.2|5513.5|5510.7|5514|5511.2|5513.5|5510.7|9
1611944050000|2021-01-29 18:14:10|5512.6|5509.8|5513|5510.2|5513|5510.2|5512.1|5509.3|33
1611944060000|2021-01-29 18:14:20|5513.5|5510.7|5513.6|5510.8|5514|5511.2|5512.5|5509.7|23
1611944070000|2021-01-29 18:14:30|5514|5511.2|5513|5510.2|5514|5511.2|5512.6|5509.8|6
1611944080000|2021-01-29 18:14:40|5513.5|5510.7|5513.6|5510.8|5514.6|5511.8|5513.1|5510.3|17
1611944090000|2021-01-29 18:14:50|5513.5|5510.7|5512.1|5509.3|5513.6|5510.8|5511.6|5508.8|86
1611944100000|2021-01-29 18:15:00|5511.6|5508.8|5510.1|5507.3|5511.6|5508.8|5509.5|5506.7|15
1611944110000|2021-01-29 18:15:10|5510.5|5507.7|5509.6|5506.8|5510.6|5507.8|5509.6|5506.8|9
1611944120000|2021-01-29 18:15:20|5509.5|5506.7|5508.6|5505.8|5510.5|5507.7|5508.6|5505.8|74
1611944130000|2021-01-29 18:15:30|5509.5|5506.7|5509.5|5506.7|5509.5|5506.7|5509|5506.2|11
1611944140000|2021-01-29 18:15:40|5509.1|5506.3|5508.5|5505.7|5509.5|5506.7|5507.5|5504.7|20
1611944150000|2021-01-29 18:15:50|5508|5505.2|5508.5|5505.7|5508.5|5505.7|5507.5|5504.7|218
1611944160000|2021-01-29 18:16:00|5508.6|5505.8|5510.6|5507.8|5510.6|5507.8|5508|5505.2|20
1611944170000|2021-01-29 18:16:10|5511.5|5508.7|5511.1|5508.3|5511.6|5508.8|5510.6|5507.8|13
1611944180000|2021-01-29 18:16:20|5510.6|5507.8|5509.5|5506.7|5511.5|5508.7|5509|5506.2|47
1611944190000|2021-01-29 18:16:30|5509.1|5506.3|5508.6|5505.8|5509.5|5506.7|5508.6|5505.8|8
1611944200000|2021-01-29 18:16:40|5509.5|5506.7|5509.6|5506.8|5510.5|5507.7|5509|5506.2|26
1611944210000|2021-01-29 18:16:50|5508.6|5505.8|5509.5|5506.7|5509.5|5506.7|5508.6|5505.8|53
1611944220000|2021-01-29 18:17:00|5509|5506.2|5509|5506.2|5509.6|5506.8|5508.6|5505.8|5
1611944230000|2021-01-29 18:17:10|5508.6|5505.8|5509.6|5506.8|5510.5|5507.7|5508.6|5505.8|11
1611944240000|2021-01-29 18:17:20|5509.5|5506.7|5508.6|5505.8|5509.5|5506.7|5508.5|5505.7|62
1611944250000|2021-01-29 18:17:30|5509|5506.2|5508|5505.2|5509.5|5506.7|5507.6|5504.8|50
1611944260000|2021-01-29 18:17:40|5507.6|5504.8|5507.6|5504.8|5508.5|5505.7|5507.5|5504.7|26
1611944270000|2021-01-29 18:17:50|5508.5|5505.7|5509.6|5506.8|5509.6|5506.8|5508.1|5505.3|27
1611944280000|2021-01-29 18:18:00|5509.5|5506.7|5508|5505.2|5509.5|5506.7|5508|5505.2|14
1611944290000|2021-01-29 18:18:10|5507.6|5504.8|5508.5|5505.7|5509.1|5506.3|5507.5|5504.7|18
1611944300000|2021-01-29 18:18:20|5508.6|5505.8|5510|5507.2|5510|5507.2|5508.6|5505.8|9
1611944310000|2021-01-29 18:18:30|5510.5|5507.7|5512|5509.2|5513.5|5510.7|5509.6|5506.8|11
1611944320000|2021-01-29 18:18:40|5511.6|5508.8|5510.5|5507.7|5511.6|5508.8|5509.6|5506.8|20
1611944330000|2021-01-29 18:18:50|5510|5507.2|5509.6|5506.8|5510.1|5507.3|5509.5|5506.7|12
1611944340000|2021-01-29 18:19:00|5509.5|5506.7|5510|5507.2|5510.5|5507.7|5509.5|5506.7|15
1611944350000|2021-01-29 18:19:10|5510.5|5507.7|5510.1|5507.3|5510.5|5507.7|5510.1|5507.3|4
1611944360000|2021-01-29 18:19:20|5509.6|5506.8|5510.5|5507.7|5510.5|5507.7|5509.5|5506.7|39
1611944370000|2021-01-29 18:19:30|5509.6|5506.8|5510.1|5507.3|5510.1|5507.3|5509.5|5506.7|12
1611944380000|2021-01-29 18:19:40|5509.6|5506.8|5508.5|5505.7|5509.6|5506.8|5508.5|5505.7|34
1611944390000|2021-01-29 18:19:50|5508.6|5505.8|5508.6|5505.8|5509.5|5506.7|5508.6|5505.8|104
1611944400000|2021-01-29 18:20:00|5509|5506.2|5509.5|5506.7|5509.5|5506.7|5507.6|5504.8|24
1611944410000|2021-01-29 18:20:10|5508.6|5505.8|5509.5|5506.7|5509.5|5506.7|5508.6|5505.8|10
1611944420000|2021-01-29 18:20:20|5509.6|5506.8|5512.5|5509.7|5512.5|5509.7|5509.6|5506.8|15
1611944430000|2021-01-29 18:20:30|5512.6|5509.8|5511.6|5508.8|5513.5|5510.7|5511.6|5508.8|7
1611944440000|2021-01-29 18:20:40|5512.5|5509.7|5515|5512.2|5515.5|5512.7|5512.1|5509.3|25
1611944450000|2021-01-29 18:20:50|5515.5|5512.7|5515|5512.2|5515.5|5512.7|5513.6|5510.8|17
1611944460000|2021-01-29 18:21:00|5515.5|5512.7|5519.5|5516.7|5520|5517.2|5515.5|5512.7|66
1611944470000|2021-01-29 18:21:10|5520|5517.2|5518.5|5515.7|5520|5517.2|5517.5|5514.7|36
1611944480000|2021-01-29 18:21:20|5519.5|5516.7|5516.5|5513.7|5519.5|5516.7|5516.5|5513.7|19
1611944490000|2021-01-29 18:21:30|5517.5|5514.7|5517.5|5514.7|5518|5515.2|5517|5514.2|8
1611944500000|2021-01-29 18:21:40|5518|5515.2|5518.5|5515.7|5518.5|5515.7|5517.5|5514.7|3
1611944510000|2021-01-29 18:21:50|5518|5515.2|5517.5|5514.7|5518.5|5515.7|5517.5|5514.7|9
1611944520000|2021-01-29 18:22:00|5518|5515.2|5517.5|5514.7|5518|5515.2|5516.5|5513.7|6
1611944530000|2021-01-29 18:22:10|5517|5514.2|5518|5515.2|5518|5515.2|5517|5514.2|9
1611944540000|2021-01-29 18:22:20|5518.5|5515.7|5518.5|5515.7|5519.5|5516.7|5518|5515.2|10
1611944550000|2021-01-29 18:22:30|5514.5|5511.7|5514.6|5511.8|5514.6|5511.8|5514.5|5511.7|308
1611944560000|2021-01-29 18:22:40|5514.5|5511.7|5514.6|5511.8|5515.6|5512.8|5514.5|5511.7|59
1611944570000|2021-01-29 18:22:50|5514.5|5511.7|5514.5|5511.7|5514.5|5511.7|5514.5|5511.7|9
1611944580000|2021-01-29 18:23:00|5514.6|5511.8|5514.5|5511.7|5515.5|5512.7|5514.5|5511.7|19
1611944590000|2021-01-29 18:23:10|5514.6|5511.8|5515.6|5512.8|5516.5|5513.7|5514.6|5511.8|30
1611944600000|2021-01-29 18:23:20|5516|5513.2|5515.5|5512.7|5516.5|5513.7|5514.5|5511.7|24
1611944610000|2021-01-29 18:23:30|5515|5512.2|5514.6|5511.8|5515.5|5512.7|5514.6|5511.8|8
1611944620000|2021-01-29 18:23:40|||||||||18
1611944630000|2021-01-29 18:23:50|5515.5|5512.7|5513.6|5510.8|5515.5|5512.7|5513.6|5510.8|8
1611944640000|2021-01-29 18:24:00|5514|5511.2|5511.5|5508.7|5514|5511.2|5510.6|5507.8|18
1611944650000|2021-01-29 18:24:10|5511.1|5508.3|5512.5|5509.7|5512.5|5509.7|5510.6|5507.8|733
1611944660000|2021-01-29 18:24:20|5512|5509.2|5512.5|5509.7|5512.5|5509.7|5512|5509.2|20
1611944670000|2021-01-29 18:24:30|5511.6|5508.8|5512.5|5509.7|5512.5|5509.7|5511.5|5508.7|22
1611944680000|2021-01-29 18:24:40|5513|5510.2|5511.5|5508.7|5513.5|5510.7|5511.5|5508.7|33
1611944690000|2021-01-29 18:24:50|5511.6|5508.8|5512.5|5509.7|5512.5|5509.7|5511.6|5508.8|4
1611944700000|2021-01-29 18:25:00|5512.1|5509.3|5511.5|5508.7|5512.5|5509.7|5510.6|5507.8|22
1611944710000|2021-01-29 18:25:10|5512.5|5509.7|5512.5|5509.7|5512.5|5509.7|5511.6|5508.8|6
1611944720000|2021-01-29 18:25:20|5513|5510.2|5514.5|5511.7|5514.5|5511.7|5513|5510.2|8
1611944730000|2021-01-29 18:25:30|5514.6|5511.8|5516.5|5513.7|5516.5|5513.7|5514.6|5511.8|54
1611944740000|2021-01-29 18:25:40|5516.1|5513.3|5515.5|5512.7|5516.6|5513.8|5515.5|5512.7|7
1611944750000|2021-01-29 18:25:50|5515.6|5512.8|5515.5|5512.7|5516.5|5513.7|5514.6|5511.8|19
1611944760000|2021-01-29 18:26:00|5515.6|5512.8|5517|5514.2|5517|5514.2|5515.5|5512.7|7
1611944770000|2021-01-29 18:26:10|5516.5|5513.7|5517.5|5514.7|5518.6|5515.8|5516.5|5513.7|50
1611944780000|2021-01-29 18:26:20|5518|5515.2|5518.5|5515.7|5518.5|5515.7|5517.5|5514.7|7
1611944790000|2021-01-29 18:26:30|5518|5515.2|5518|5515.2|5518.5|5515.7|5518|5515.2|19
1611944800000|2021-01-29 18:26:40|5517.5|5514.7|5517|5514.2|5517.5|5514.7|5516|5513.2|28
1611944810000|2021-01-29 18:26:50|5516.5|5513.7|5517.5|5514.7|5517.5|5514.7|5516.5|5513.7|3
1611944820000|2021-01-29 18:27:00|5517|5514.2|5517|5514.2|5517|5514.2|5516.5|5513.7|5
1611944830000|2021-01-29 18:27:10|5516.5|5513.7|5516.5|5513.7|5516.5|5513.7|5515.6|5512.8|2
1611944840000|2021-01-29 18:27:20|5516|5513.2|5517.5|5514.7|5517.5|5514.7|5516|5513.2|14
1611944850000|2021-01-29 18:27:30|5518.5|5515.7|5518|5515.2|5518.5|5515.7|5517.5|5514.7|19
1611944860000|2021-01-29 18:27:40|5517.6|5514.8|5518|5515.2|5518|5515.2|5517.5|5514.7|8
1611944870000|2021-01-29 18:27:50|5517.5|5514.7|5517.5|5514.7|5518|5515.2|5517.5|5514.7|4
1611944880000|2021-01-29 18:28:00|5516.6|5513.8|5516.5|5513.7|5517|5514.2|5516|5513.2|9
1611944890000|2021-01-29 18:28:10|5516|5513.2|5517.5|5514.7|5517.5|5514.7|5515.5|5512.7|22
1611944900000|2021-01-29 18:28:20|5518|5515.2|5520.5|5517.7|5520.5|5517.7|5518|5515.2|13
1611944910000|2021-01-29 18:28:30|5520.6|5517.8|5520.5|5517.7|5521|5518.2|5520.5|5517.7|17
1611944920000|2021-01-29 18:28:40|5519.6|5516.8|5520.5|5517.7|5520.5|5517.7|5519.5|5516.7|23
1611944930000|2021-01-29 18:28:50|5519.5|5516.7|5520.5|5517.7|5520.5|5517.7|5519.5|5516.7|22
1611944940000|2021-01-29 18:29:00|5520|5517.2|5521.5|5518.7|5522|5519.2|5520|5517.2|21
1611944950000|2021-01-29 18:29:10|5521.6|5518.8|5523|5520.2|5523.5|5520.7|5521.5|5518.7|79
1611944960000|2021-01-29 18:29:20|5522.5|5519.7|5524|5521.2|5524|5521.2|5522.5|5519.7|16
1611944970000|2021-01-29 18:29:30|5523.5|5520.7|5524.5|5521.7|5524.5|5521.7|5523.5|5520.7|84
1611944980000|2021-01-29 18:29:40|5524.6|5521.8|5524.5|5521.7|5524.6|5521.8|5524.5|5521.7|32
1611944990000|2021-01-29 18:29:50|5523.6|5520.8|5524.5|5521.7|5524.5|5521.7|5523.5|5520.7|39
1611945000000|2021-01-29 18:30:00|5524.6|5521.8|5524.5|5521.7|5524.6|5521.8|5524.5|5521.7|144
1611945010000|2021-01-29 18:30:10|5523.6|5520.8|5523.5|5520.7|5524|5521.2|5523.5|5520.7|19
1611945020000|2021-01-29 18:30:20|5522.5|5519.7|5520.6|5517.8|5522.5|5519.7|5520.6|5517.8|20
1611945030000|2021-01-29 18:30:30|5520.5|5517.7|5520|5517.2|5520.5|5517.7|5519.6|5516.8|33
1611945040000|2021-01-29 18:30:40|5519.6|5516.8|5519.6|5516.8|5520|5517.2|5519.5|5516.7|6
1611945050000|2021-01-29 18:30:50|5520.1|5517.3|5520.5|5517.7|5520.5|5517.7|5519.6|5516.8|90
1611945060000|2021-01-29 18:31:00|5521.5|5518.7|5523|5520.2|5524.5|5521.7|5521.5|5518.7|112
1611945070000|2021-01-29 18:31:10|5522.6|5519.8|5525.5|5522.7|5525.5|5522.7|5522.6|5519.8|110
1611945080000|2021-01-29 18:31:20|5525|5522.2|5524.5|5521.7|5525.5|5522.7|5524.5|5521.7|86
1611945090000|2021-01-29 18:31:30|5525.5|5522.7|5525.5|5522.7|5525.5|5522.7|5525.5|5522.7|17
1611945100000|2021-01-29 18:31:40|5524.5|5521.7|5524.5|5521.7|5524.5|5521.7|5523.5|5520.7|55
1611945110000|2021-01-29 18:31:50|5525|5522.2|5527.5|5524.7|5528.5|5525.7|5525|5522.2|43
1611945120000|2021-01-29 18:32:00|5527|5524.2|5526|5523.2|5527|5524.2|5525.5|5522.7|59
1611945130000|2021-01-29 18:32:10|5526.5|5523.7|5524|5521.2|5526.5|5523.7|5523.5|5520.7|53
1611945140000|2021-01-29 18:32:20|5524.5|5521.7|5524.6|5521.8|5525.5|5522.7|5524.5|5521.7|41
1611945150000|2021-01-29 18:32:30|5524.5|5521.7|5525.5|5522.7|5525.5|5522.7|5524.5|5521.7|19
1611945160000|2021-01-29 18:32:40|5524.6|5521.8|5523.6|5520.8|5524.6|5521.8|5523.5|5520.7|59
1611945170000|2021-01-29 18:32:50|5523.5|5520.7|5521.5|5518.7|5523.5|5520.7|5521.5|5518.7|104
1611945180000|2021-01-29 18:33:00|5521.6|5518.8|5521.5|5518.7|5521.6|5518.8|5521.5|5518.7|36
1611945190000|2021-01-29 18:33:10|5521.6|5518.8|5519.6|5516.8|5521.6|5518.8|5519.6|5516.8|64
1611945200000|2021-01-29 18:33:20|5519.5|5516.7|5518.6|5515.8|5519.5|5516.7|5518.6|5515.8|97
1611945210000|2021-01-29 18:33:30|5519|5516.2|5519.5|5516.7|5519.5|5516.7|5518.5|5515.7|17
1611945220000|2021-01-29 18:33:40|5518.6|5515.8|5518.5|5515.7|5519.5|5516.7|5518.5|5515.7|30
1611945230000|2021-01-29 18:33:50|5517.5|5514.7|5518.5|5515.7|5518.5|5515.7|5517.5|5514.7|12
1611945240000|2021-01-29 18:34:00|5517.6|5514.8|5518|5515.2|5518.5|5515.7|5516.5|5513.7|39
1611945250000|2021-01-29 18:34:10|5518.5|5515.7|5517.5|5514.7|5518.5|5515.7|5516.5|5513.7|31
1611945260000|2021-01-29 18:34:20|5517.1|5514.3|5517.5|5514.7|5517.5|5514.7|5517|5514.2|25
1611945270000|2021-01-29 18:34:30|5518.5|5515.7|5518.5|5515.7|5518.5|5515.7|5518.5|5515.7|11
1611945280000|2021-01-29 18:34:40|5518.6|5515.8|5519.5|5516.7|5519.5|5516.7|5518.6|5515.8|9
1611945290000|2021-01-29 18:34:50|5518.6|5515.8|5519.6|5516.8|5520|5517.2|5518.6|5515.8|155
1611945300000|2021-01-29 18:35:00|5519.5|5516.7|5518.5|5515.7|5520.5|5517.7|5517.6|5514.8|52
1611945310000|2021-01-29 18:35:10|5517.5|5514.7|5519|5516.2|5519.5|5516.7|5517.5|5514.7|84
1611945320000|2021-01-29 18:35:20|5519.9|5517.1|5518.5|5515.7|5520.5|5517.7|5518.5|5515.7|173
1611945330000|2021-01-29 18:35:30|5517.5|5514.7|5518.5|5515.7|5518.5|5515.7|5516.5|5513.7|370
1611945340000|2021-01-29 18:35:40|5518|5515.2|5518.5|5515.7|5518.5|5515.7|5517.5|5514.7|74
1611945350000|2021-01-29 18:35:50|5517.6|5514.8|5516|5513.2|5518.5|5515.7|5515.6|5512.8|34
1611945360000|2021-01-29 18:36:00|5515.6|5512.8|5519|5516.2|5519.5|5516.7|5515.5|5512.7|33
1611945370000|2021-01-29 18:36:10|5518.5|5515.7|5519.5|5516.7|5519.6|5516.8|5518.5|5515.7|35
1611945380000|2021-01-29 18:36:20|5518.5|5515.7|5518.5|5515.7|5518.5|5515.7|5517.6|5514.8|22
1611945390000|2021-01-29 18:36:30|5518.6|5515.8|5519.5|5516.7|5519.6|5516.8|5518.5|5515.7|37
1611945400000|2021-01-29 18:36:40|5519.6|5516.8|5520.5|5517.7|5520.5|5517.7|5519.5|5516.7|31
1611945410000|2021-01-29 18:36:50|5519.1|5516.3|5519.5|5516.7|5519.5|5516.7|5518.5|5515.7|52
1611945420000|2021-01-29 18:37:00|5519.6|5516.8|5519.5|5516.7|5519.6|5516.8|5519.5|5516.7|15
1611945430000|2021-01-29 18:37:10|5519.6|5516.8|5519.5|5516.7|5519.6|5516.8|5518.5|5515.7|862
1611945440000|2021-01-29 18:37:20|5519|5516.2|5521.5|5518.7|5522.5|5519.7|5519|5516.2|140
1611945450000|2021-01-29 18:37:30|5520.5|5517.7|5519.5|5516.7|5521.5|5518.7|5518.5|5515.7|116
1611945460000|2021-01-29 18:37:40|5518.5|5515.7|5519.5|5516.7|5519.5|5516.7|5518.5|5515.7|59
1611945470000|2021-01-29 18:37:50|5518.6|5515.8|5517.5|5514.7|5518.6|5515.8|5517.5|5514.7|56
1611945480000|2021-01-29 18:38:00|5518|5515.2|5517.5|5514.7|5518|5515.2|5516.5|5513.7|30
1611945490000|2021-01-29 18:38:10|5518|5515.2|5518.5|5515.7|5518.5|5515.7|5517.5|5514.7|17
1611945500000|2021-01-29 18:38:20|5519.5|5516.7|5518.5|5515.7|5519.5|5516.7|5518.5|5515.7|51
1611945510000|2021-01-29 18:38:30|5519|5516.2|5519.5|5516.7|5519.5|5516.7|5519|5516.2|13
1611945520000|2021-01-29 18:38:40|5520|5517.2|5519|5516.2|5520.5|5517.7|5518.5|5515.7|25
1611945530000|2021-01-29 18:38:50|5518.5|5515.7|5519.5|5516.7|5520|5517.2|5518.5|5515.7|53
1611945540000|2021-01-29 18:39:00|5520.4|5517.6|5519|5516.2|5521|5518.2|5518.5|5515.7|31
1611945550000|2021-01-29 18:39:10|5518.5|5515.7|5517.5|5514.7|5518.5|5515.7|5516.5|5513.7|33
1611945560000|2021-01-29 18:39:20|5518|5515.2|5517|5514.2|5518.5|5515.7|5516.5|5513.7|33
1611945570000|2021-01-29 18:39:30|5517.5|5514.7|5517|5514.2|5517.5|5514.7|5517|5514.2|11
1611945580000|2021-01-29 18:39:40|5517.5|5514.7|5518.5|5515.7|5519|5516.2|5517.5|5514.7|4
1611945590000|2021-01-29 18:39:50|5518.6|5515.8|5519.5|5516.7|5519.5|5516.7|5518.6|5515.8|13
1611945600000|2021-01-29 18:40:00|5518.5|5515.7|5516|5513.2|5518.5|5515.7|5516|5513.2|36
1611945610000|2021-01-29 18:40:10|5515.5|5512.7|5516.5|5513.7|5517|5514.2|5514.5|5511.7|53
1611945620000|2021-01-29 18:40:20|5515.5|5512.7|5516|5513.2|5516.5|5513.7|5514.5|5511.7|13
1611945630000|2021-01-29 18:40:30|5516.5|5513.7|5516.5|5513.7|5516.5|5513.7|5516.5|5513.7|2
1611945640000|2021-01-29 18:40:40|5517|5514.2|5516.5|5513.7|5517.5|5514.7|5516.5|5513.7|7
1611945650000|2021-01-29 18:40:50|5517.4|5514.6|5516.5|5513.7|5517.5|5514.7|5516.5|5513.7|12
1611945660000|2021-01-29 18:41:00|5517|5514.2|5517|5514.2|5517|5514.2|5516.5|5513.7|12
1611945670000|2021-01-29 18:41:10|5516.5|5513.7|5516.5|5513.7|5516.5|5513.7|5515.5|5512.7|8
1611945680000|2021-01-29 18:41:20|5516|5513.2|5516.5|5513.7|5517.5|5514.7|5516|5513.2|7
1611945690000|2021-01-29 18:41:30|5515.6|5512.8|5516.5|5513.7|5516.5|5513.7|5515.5|5512.7|28
1611945700000|2021-01-29 18:41:40|5515.6|5512.8|5515.5|5512.7|5515.6|5512.8|5515.5|5512.7|13
1611945710000|2021-01-29 18:41:50|||||||||1
1611945720000|2021-01-29 18:42:00|5516|5513.2|5517|5514.2|5517.5|5514.7|5516|5513.2|19
1611945730000|2021-01-29 18:42:10|5516.5|5513.7|5516.5|5513.7|5517.5|5514.7|5516.5|5513.7|14
1611945740000|2021-01-29 18:42:20|5517|5514.2|5517.5|5514.7|5517.5|5514.7|5516.5|5513.7|34
1611945750000|2021-01-29 18:42:30|5518.5|5515.7|5518.5|5515.7|5518.5|5515.7|5518.5|5515.7|3
1611945760000|2021-01-29 18:42:40|5517.5|5514.7|5517.5|5514.7|5518.5|5515.7|5517.5|5514.7|13
1611945770000|2021-01-29 18:42:50|5518|5515.2|5518|5515.2|5518.5|5515.7|5517.5|5514.7|8
1611945780000|2021-01-29 18:43:00|5518.5|5515.7|5517.5|5514.7|5518.5|5515.7|5517.5|5514.7|17
1611945790000|2021-01-29 18:43:10|5518|5515.2|5518.5|5515.7|5518.5|5515.7|5517.5|5514.7|14
1611945800000|2021-01-29 18:43:20|5517.5|5514.7|5518.5|5515.7|5518.5|5515.7|5517.5|5514.7|15
1611945810000|2021-01-29 18:43:30|5519|5516.2|5519.5|5516.7|5519.5|5516.7|5519|5516.2|7
1611945820000|2021-01-29 18:43:40|5520|5517.2|5520.5|5517.7|5520.5|5517.7|5520|5517.2|31
1611945830000|2021-01-29 18:43:50|5521.5|5518.7|5523.5|5520.7|5523.5|5520.7|5521.5|5518.7|16
1611945840000|2021-01-29 18:44:00|5524|5521.2|5522|5519.2|5524.5|5521.7|5521.5|5518.7|50
1611945850000|2021-01-29 18:44:10|5521.5|5518.7|5522|5519.2|5522.4|5519.6|5520.5|5517.7|51
1611945860000|2021-01-29 18:44:20|5521.5|5518.7|5523|5520.2|5523.4|5520.6|5521.5|5518.7|36
1611945870000|2021-01-29 18:44:30|5523.4|5520.6|5522.5|5519.7|5523.5|5520.7|5522.5|5519.7|25
1611945880000|2021-01-29 18:44:40|5523|5520.2|5522.5|5519.7|5523|5520.2|5522|5519.2|13
1611945890000|2021-01-29 18:44:50|5521.5|5518.7|5520|5517.2|5521.5|5518.7|5519.5|5516.7|24
1611945900000|2021-01-29 18:45:00|5519.5|5516.7|5519.5|5516.7|5521|5518.2|5519.5|5516.7|18
1611945910000|2021-01-29 18:45:10|5520|5517.2|5519.5|5516.7|5520.5|5517.7|5519|5516.2|18
1611945920000|2021-01-29 18:45:20|5518.5|5515.7|5520.5|5517.7|5520.5|5517.7|5518.5|5515.7|70
1611945930000|2021-01-29 18:45:30|5519.5|5516.7|5520.5|5517.7|5521.5|5518.7|5519.5|5516.7|32
1611945940000|2021-01-29 18:45:40|5520|5517.2|5519.5|5516.7|5520|5517.2|5519.5|5516.7|31
1611945950000|2021-01-29 18:45:50|||||||||12
1611945960000|2021-01-29 18:46:00|5518.5|5515.7|5517.5|5514.7|5518.5|5515.7|5517.5|5514.7|20
1611945970000|2021-01-29 18:46:10|5516.5|5513.7|5515.5|5512.7|5517.5|5514.7|5515.5|5512.7|47
1611945980000|2021-01-29 18:46:20|5516.5|5513.7|5516.5|5513.7|5516.5|5513.7|5515.5|5512.7|14
1611945990000|2021-01-29 18:46:30|5517|5514.2|5516|5513.2|5517.5|5514.7|5515.6|5512.8|21
1611946000000|2021-01-29 18:46:40|5515.6|5512.8|5515.5|5512.7|5516.5|5513.7|5515.5|5512.7|15
1611946010000|2021-01-29 18:46:50|5514.6|5511.8|5513.5|5510.7|5514.6|5511.8|5513.5|5510.7|38
1611946020000|2021-01-29 18:47:00|5512.6|5509.8|5515.5|5512.7|5515.5|5512.7|5512.6|5509.8|19
1611946030000|2021-01-29 18:47:10|5515|5512.2|5516|5513.2|5516|5513.2|5514.5|5511.7|20
1611946040000|2021-01-29 18:47:20|5516.5|5513.7|5516.5|5513.7|5516.5|5513.7|5516|5513.2|12
1611946050000|2021-01-29 18:47:30|5517|5514.2|5517.5|5514.7|5517.5|5514.7|5517|5514.2|9
1611946060000|2021-01-29 18:47:40|5517|5514.2|5516.5|5513.7|5517.5|5514.7|5516.5|5513.7|7
1611946070000|2021-01-29 18:47:50|5516.6|5513.8|5516.5|5513.7|5517|5514.2|5516.5|5513.7|7
1611946080000|2021-01-29 18:48:00|5516|5513.2|5515.5|5512.7|5516.5|5513.7|5514.5|5511.7|19
1611946090000|2021-01-29 18:48:10|||||||||5
1611946100000|2021-01-29 18:48:20|5515|5512.2|5514.5|5511.7|5515|5512.2|5514.5|5511.7|9
1611946110000|2021-01-29 18:48:30|5514.6|5511.8|5514.5|5511.7|5516|5513.2|5513.5|5510.7|32
1611946120000|2021-01-29 18:48:40|5515|5512.2|5514|5511.2|5515.5|5512.7|5513.5|5510.7|16
1611946130000|2021-01-29 18:48:50|5513.5|5510.7|5513.5|5510.7|5514|5511.2|5512.5|5509.7|130
1611946140000|2021-01-29 18:49:00|5514|5511.2|5513.5|5510.7|5514.5|5511.7|5512.5|5509.7|41
1611946150000|2021-01-29 18:49:10|5514|5511.2|5512.5|5509.7|5514.5|5511.7|5512.5|5509.7|47
1611946160000|2021-01-29 18:49:20|5513|5510.2|5513|5510.2|5513.5|5510.7|5512.5|5509.7|13
1611946170000|2021-01-29 18:49:30|5512.5|5509.7|5514|5511.2|5514.5|5511.7|5512.5|5509.7|9
1611946180000|2021-01-29 18:49:40|5514.5|5511.7|5513.5|5510.7|5514.5|5511.7|5513.5|5510.7|12
1611946190000|2021-01-29 18:49:50|5514.5|5511.7|5514.5|5511.7|5514.5|5511.7|5514.5|5511.7|19
1611946200000|2021-01-29 18:50:00|5515|5512.2|5514.5|5511.7|5515.5|5512.7|5514.5|5511.7|12
1611946210000|2021-01-29 18:50:10|5514.6|5511.8|5516.5|5513.7|5516.5|5513.7|5514.6|5511.8|10
1611946220000|2021-01-29 18:50:20|5516|5513.2|5515.5|5512.7|5516.5|5513.7|5515.5|5512.7|10
1611946230000|2021-01-29 18:50:30|5516|5513.2|5514.5|5511.7|5516|5513.2|5513.5|5510.7|15
1611946240000|2021-01-29 18:50:40|5515|5512.2|5515.5|5512.7|5515.5|5512.7|5515|5512.2|6
1611946250000|2021-01-29 18:50:50|5515|5512.2|5514.5|5511.7|5515|5512.2|5514|5511.2|18
1611946260000|2021-01-29 18:51:00|5513.6|5510.8|5514.5|5511.7|5514.5|5511.7|5513.5|5510.7|10
1611946270000|2021-01-29 18:51:10|5515|5512.2|5515|5512.2|5515.5|5512.7|5514.5|5511.7|10
1611946280000|2021-01-29 18:51:20|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|7
1611946290000|2021-01-29 18:51:30|5515|5512.2|5515.5|5512.7|5515.5|5512.7|5514.5|5511.7|17
1611946300000|2021-01-29 18:51:40|5516|5513.2|5514|5511.2|5516|5513.2|5514|5511.2|12
1611946310000|2021-01-29 18:51:50|5514.5|5511.7|5514|5511.2|5514.5|5511.7|5514|5511.2|9
1611946320000|2021-01-29 18:52:00|5513.5|5510.7|5514.5|5511.7|5514.5|5511.7|5513.5|5510.7|15
1611946330000|2021-01-29 18:52:10|||||||||1
1611946340000|2021-01-29 18:52:20|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|10
1611946350000|2021-01-29 18:52:30|5516|5513.2|5515.6|5512.8|5516.5|5513.7|5515.6|5512.8|10
1611946360000|2021-01-29 18:52:40|5516.6|5513.8|5516.5|5513.7|5517.5|5514.7|5516.5|5513.7|14
1611946370000|2021-01-29 18:52:50|5515.6|5512.8|5515.5|5512.7|5515.6|5512.8|5515|5512.2|14
1611946380000|2021-01-29 18:53:00|5515|5512.2|5514.5|5511.7|5516.5|5513.7|5514.5|5511.7|32
1611946390000|2021-01-29 18:53:10|5515|5512.2|5515.5|5512.7|5515.5|5512.7|5515|5512.2|10
1611946400000|2021-01-29 18:53:20|5515|5512.2|5515.6|5512.8|5516.5|5513.7|5515|5512.2|22
1611946410000|2021-01-29 18:53:30|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|1
1611946420000|2021-01-29 18:53:40|5515|5512.2|5515.5|5512.7|5515.5|5512.7|5515|5512.2|10
1611946430000|2021-01-29 18:53:50|5514.6|5511.8|5514.5|5511.7|5515|5512.2|5513.5|5510.7|17
1611946440000|2021-01-29 18:54:00|5513.5|5510.7|5514.5|5511.7|5515.5|5512.7|5512.5|5509.7|37
1611946450000|2021-01-29 18:54:10|5515|5512.2|5514.5|5511.7|5515.5|5512.7|5514.5|5511.7|8
1611946460000|2021-01-29 18:54:20|5514|5511.2|5514.5|5511.7|5515.5|5512.7|5513.5|5510.7|26
1611946470000|2021-01-29 18:54:30|5515.5|5512.7|5514.5|5511.7|5515.5|5512.7|5514.5|5511.7|19
1611946480000|2021-01-29 18:54:40|5514|5511.2|5514|5511.2|5514.5|5511.7|5513.6|5510.8|3
1611946490000|2021-01-29 18:54:50|5514.5|5511.7|5515|5512.2|5515.5|5512.7|5514.5|5511.7|14
1611946500000|2021-01-29 18:55:00|5515.5|5512.7|5514.5|5511.7|5515.5|5512.7|5514.5|5511.7|27
1611946510000|2021-01-29 18:55:10|5515|5512.2|5514|5511.2|5515|5512.2|5513.6|5510.8|6
1611946520000|2021-01-29 18:55:20|5513.5|5510.7|5511.5|5508.7|5513.5|5510.7|5511.5|5508.7|17
1611946530000|2021-01-29 18:55:30|5511.6|5508.8|5512.5|5509.7|5512.5|5509.7|5511.6|5508.8|5
1611946540000|2021-01-29 18:55:40|5512|5509.2|5511.5|5508.7|5512.5|5509.7|5511.5|5508.7|13
1611946550000|2021-01-29 18:55:50|5512|5509.2|5511.6|5508.8|5512.5|5509.7|5511.5|5508.7|49
1611946560000|2021-01-29 18:56:00|5511.5|5508.7|5511.6|5508.8|5512.5|5509.7|5511.5|5508.7|25
1611946570000|2021-01-29 18:56:10|5511.5|5508.7|5511|5508.2|5511.5|5508.7|5510.5|5507.7|63
1611946580000|2021-01-29 18:56:20|5511.5|5508.7|5511.5|5508.7|5511.5|5508.7|5511.5|5508.7|2
1611946590000|2021-01-29 18:56:30|5511.6|5508.8|5511.5|5508.7|5511.6|5508.8|5511.5|5508.7|2
1611946610000|2021-01-29 18:56:50|5511|5508.2|5511|5508.2|5511.5|5508.7|5510.6|5507.8|30
1611946620000|2021-01-29 18:57:00|5511.5|5508.7|5510.5|5507.7|5511.5|5508.7|5510.5|5507.7|13
1611946630000|2021-01-29 18:57:10|5510|5507.2|5510.5|5507.7|5511|5508.2|5509.5|5506.7|16
1611946640000|2021-01-29 18:57:20|5511|5508.2|5511|5508.2|5511.5|5508.7|5510.5|5507.7|12
1611946650000|2021-01-29 18:57:30|5510.5|5507.7|5510.5|5507.7|5510.5|5507.7|5510.5|5507.7|10
1611946660000|2021-01-29 18:57:40|5510|5507.2|5509|5506.2|5510|5507.2|5508.5|5505.7|74
1611946670000|2021-01-29 18:57:50|5509.5|5506.7|5509|5506.2|5509.5|5506.7|5508.5|5505.7|82
1611946680000|2021-01-29 18:58:00|5509.5|5506.7|5508.5|5505.7|5509.5|5506.7|5508.5|5505.7|14
1611946690000|2021-01-29 18:58:10|5508|5505.2|5508.5|5505.7|5508.5|5505.7|5507.5|5504.7|32
1611946700000|2021-01-29 18:58:20|5507.5|5504.7|5507.5|5504.7|5507.5|5504.7|5507.5|5504.7|21
1611946710000|2021-01-29 18:58:30|5508.4|5505.6|5509.5|5506.7|5509.5|5506.7|5508.4|5505.6|22
1611946720000|2021-01-29 18:58:40|5509|5506.2|5509|5506.2|5509|5506.2|5508.5|5505.7|14
1611946730000|2021-01-29 18:58:50|5508.5|5505.7|5508.5|5505.7|5508.5|5505.7|5508.5|5505.7|15
1611946740000|2021-01-29 18:59:00|5508.4|5505.6|5509|5506.2|5509.5|5506.7|5507.5|5504.7|125
1611946750000|2021-01-29 18:59:10|5508.5|5505.7|5508.5|5505.7|5508.5|5505.7|5508|5505.2|60
1611946760000|2021-01-29 18:59:20|5508.6|5505.8|5509.5|5506.7|5509.5|5506.7|5508.6|5505.8|22
1611946770000|2021-01-29 18:59:30|||||||||14
1611946780000|2021-01-29 18:59:40|5510|5507.2|5508.5|5505.7|5510|5507.2|5508|5505.2|54
1611946790000|2021-01-29 18:59:50|5507.6|5504.8|5507.5|5504.7|5508.5|5505.7|5507.5|5504.7|136
1611946800000|2021-01-29 19:00:00|5508.5|5505.7|5508.5|5505.7|5508.5|5505.7|5508.5|5505.7|10
1611946810000|2021-01-29 19:00:10|5508.6|5505.8|5509.5|5506.7|5510|5507.2|5508.6|5505.8|29
1611946820000|2021-01-29 19:00:20|5510|5507.2|5510.5|5507.7|5511.5|5508.7|5509.5|5506.7|40
1611946830000|2021-01-29 19:00:30|5510|5507.2|5511.5|5508.7|5512|5509.2|5509.5|5506.7|81
1611946840000|2021-01-29 19:00:40|5510.6|5507.8|5511.5|5508.7|5513|5510.2|5510.5|5507.7|28
1611946850000|2021-01-29 19:00:50|5511.6|5508.8|5512.5|5509.7|5513.5|5510.7|5511.6|5508.8|9
1611946860000|2021-01-29 19:01:00|5513|5510.2|5512.5|5509.7|5513.5|5510.7|5511.5|5508.7|116
1611946870000|2021-01-29 19:01:10|5512|5509.2|5513.5|5510.7|5513.5|5510.7|5511.5|5508.7|84
1611946880000|2021-01-29 19:01:20|5514|5511.2|5514.5|5511.7|5515.5|5512.7|5513.5|5510.7|37
1611946890000|2021-01-29 19:01:30|5514|5511.2|5515.5|5512.7|5515.5|5512.7|5514|5511.2|52
1611946900000|2021-01-29 19:01:40|5514.5|5511.7|5514.5|5511.7|5515.5|5512.7|5514.5|5511.7|49
1611946910000|2021-01-29 19:01:50|5513.5|5510.7|5514.5|5511.7|5514.5|5511.7|5513.5|5510.7|162
1611946920000|2021-01-29 19:02:00|5515.5|5512.7|5514|5511.2|5515.5|5512.7|5513.5|5510.7|115
1611946930000|2021-01-29 19:02:10|5514.5|5511.7|5514.5|5511.7|5515|5512.2|5514.5|5511.7|72
1611946940000|2021-01-29 19:02:20|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|34
1611946950000|2021-01-29 19:02:30|5514.5|5511.7|5514.5|5511.7|5514.5|5511.7|5513.5|5510.7|34
1611946960000|2021-01-29 19:02:40|||||||||5
1611946970000|2021-01-29 19:02:50|5515.5|5512.7|5514.5|5511.7|5515.5|5512.7|5514.5|5511.7|95
1611946980000|2021-01-29 19:03:00|5514.6|5511.8|5516.5|5513.7|5516.5|5513.7|5514.6|5511.8|62
1611946990000|2021-01-29 19:03:10|5516|5513.2|5515.5|5512.7|5516.5|5513.7|5515.5|5512.7|11
1611947000000|2021-01-29 19:03:20|5514.6|5511.8|5515|5512.2|5515.5|5512.7|5514|5511.2|35
1611947010000|2021-01-29 19:03:30|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|5515|5512.2|30
1611947020000|2021-01-29 19:03:40|5515|5512.2|5514|5511.2|5515.5|5512.7|5513.5|5510.7|15
1611947030000|2021-01-29 19:03:50|5514.5|5511.7|5514.5|5511.7|5514.5|5511.7|5513.5|5510.7|30
1611947040000|2021-01-29 19:04:00|5515|5512.2|5515.5|5512.7|5515.5|5512.7|5514.5|5511.7|38
1611947050000|2021-01-29 19:04:10|5516.4|5513.6|5516.5|5513.7|5517.5|5514.7|5515.5|5512.7|87
1611947060000|2021-01-29 19:04:20|5517|5514.2|5519|5516.2|5519.5|5516.7|5517|5514.2|75
1611947070000|2021-01-29 19:04:30|5518.5|5515.7|5517.5|5514.7|5518.5|5515.7|5517|5514.2|17
1611947080000|2021-01-29 19:04:40|5517|5514.2|5517.5|5514.7|5517.5|5514.7|5516.5|5513.7|23
1611947090000|2021-01-29 19:04:50|5516.5|5513.7|5516.5|5513.7|5517.5|5514.7|5516.5|5513.7|39
1611947100000|2021-01-29 19:05:00|5517|5514.2|5513.5|5510.7|5517|5514.2|5513.5|5510.7|25
1611947110000|2021-01-29 19:05:10|5514|5511.2|5515.5|5512.7|5515.5|5512.7|5513.5|5510.7|59
1611947120000|2021-01-29 19:05:20|5515.6|5512.8|5516.4|5513.6|5516.5|5513.7|5515.5|5512.7|81
1611947130000|2021-01-29 19:05:30|5516.5|5513.7|5514.5|5511.7|5516.5|5513.7|5514.5|5511.7|35
1611947140000|2021-01-29 19:05:40|||||||||3
1611947150000|2021-01-29 19:05:50|5515|5512.2|5514.5|5511.7|5515|5512.2|5513.5|5510.7|21
1611947160000|2021-01-29 19:06:00|5515|5512.2|5514.5|5511.7|5515|5512.2|5514.5|5511.7|13
1611947170000|2021-01-29 19:06:10|5515.5|5512.7|5514.5|5511.7|5515.5|5512.7|5514.5|5511.7|20
1611947180000|2021-01-29 19:06:20|5515|5512.2|5514.5|5511.7|5515|5512.2|5514.5|5511.7|13
1611947190000|2021-01-29 19:06:30|5515|5512.2|5514.5|5511.7|5515|5512.2|5514.5|5511.7|11
1611947200000|2021-01-29 19:06:40|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|7
1611947210000|2021-01-29 19:06:50|5514.5|5511.7|5514|5511.2|5514.5|5511.7|5514|5511.2|31
1611947220000|2021-01-29 19:07:00|5513.5|5510.7|5513.5|5510.7|5513.5|5510.7|5512.5|5509.7|85
1611947230000|2021-01-29 19:07:10|||||||||2
1611947240000|2021-01-29 19:07:20|||||||||29
1611947250000|2021-01-29 19:07:30|5514|5511.2|5514.5|5511.7|5514.5|5511.7|5513.5|5510.7|12
1611947260000|2021-01-29 19:07:40|5514.6|5511.8|5515.5|5512.7|5515.5|5512.7|5514.6|5511.8|4
1611947270000|2021-01-29 19:07:50|5516.4|5513.6|5516.5|5513.7|5516.9|5514.1|5516.4|5513.6|42
1611947280000|2021-01-29 19:08:00|5517|5514.2|5515.5|5512.7|5517|5514.2|5515.5|5512.7|16
1611947290000|2021-01-29 19:08:10|5516|5513.2|5515.5|5512.7|5516.5|5513.7|5515.5|5512.7|11
1611947300000|2021-01-29 19:08:20|5515|5512.2|5514.5|5511.7|5515|5512.2|5514.5|5511.7|8
1611947310000|2021-01-29 19:08:30|5513.5|5510.7|5514.5|5511.7|5515|5512.2|5513.5|5510.7|16
1611947320000|2021-01-29 19:08:40|5514|5511.2|5514|5511.2|5514|5511.2|5513.5|5510.7|20
1611947330000|2021-01-29 19:08:50|5513.5|5510.7|5515|5512.2|5515|5512.2|5513.5|5510.7|8
1611947340000|2021-01-29 19:09:00|5514.5|5511.7|5514.5|5511.7|5515.5|5512.7|5514.5|5511.7|12
1611947350000|2021-01-29 19:09:10|||||||||6
1611947360000|2021-01-29 19:09:20|5514|5511.2|5513.5|5510.7|5514.5|5511.7|5513.5|5510.7|15
1611947370000|2021-01-29 19:09:30|5514.5|5511.7|5514.5|5511.7|5514.5|5511.7|5514|5511.2|30
1611947380000|2021-01-29 19:09:40|5514|5511.2|5514|5511.2|5514.5|5511.7|5513.6|5510.8|4
1611947390000|2021-01-29 19:09:50|5513.5|5510.7|5514.5|5511.7|5514.5|5511.7|5513.5|5510.7|18
1611947400000|2021-01-29 19:10:00|5515.4|5512.6|5513.5|5510.7|5515.5|5512.7|5513.5|5510.7|8
1611947410000|2021-01-29 19:10:10|5514|5511.2|5514.5|5511.7|5515|5512.2|5514|5511.2|13
1611947420000|2021-01-29 19:10:20|5514|5511.2|5516.5|5513.7|5516.5|5513.7|5514|5511.2|33
1611947430000|2021-01-29 19:10:30|5515.6|5512.8|5514.5|5511.7|5516.5|5513.7|5514.5|5511.7|53
1611947440000|2021-01-29 19:10:40|5515|5512.2|5514.5|5511.7|5515|5512.2|5514.5|5511.7|6
1611947450000|2021-01-29 19:10:50|5515|5512.2|5514.5|5511.7|5515|5512.2|5514.5|5511.7|23
1611947460000|2021-01-29 19:11:00|5515|5512.2|5514.5|5511.7|5515|5512.2|5514.5|5511.7|35
1611947470000|2021-01-29 19:11:10|||||||||21
1611947480000|2021-01-29 19:11:20|||||||||12
1611947490000|2021-01-29 19:11:30|||||||||6
1611947500000|2021-01-29 19:11:40|5515.5|5512.7|5515.5|5512.7|5515.5|5512.7|5514.5|5511.7|35
1611947510000|2021-01-29 19:11:50|5516|5513.2|5515.5|5512.7|5516|5513.2|5515.5|5512.7|12
1611947520000|2021-01-29 19:12:00|5514.5|5511.7|5515.5|5512.7|5515.5|5512.7|5514.5|5511.7|37
1611947530000|2021-01-29 19:12:10|5514.5|5511.7|5513.5|5510.7|5514.5|5511.7|5513.5|5510.7|98
1611947540000|2021-01-29 19:12:20|5512.6|5509.8|5510.5|5507.7|5512.6|5509.8|5510|5507.2|63
1611947550000|2021-01-29 19:12:30|5509.5|5506.7|5509.5|5506.7|5510.5|5507.7|5508.5|5505.7|54
1611947560000|2021-01-29 19:12:40|5510.4|5507.6|5509|5506.2|5510.5|5507.7|5509|5506.2|56
1611947570000|2021-01-29 19:12:50|5509.5|5506.7|5508.5|5505.7|5509.5|5506.7|5508.5|5505.7|11
1611947580000|2021-01-29 19:13:00|5509|5506.2|5508.5|5505.7|5509|5506.2|5507.5|5504.7|34
1611947590000|2021-01-29 19:13:10|5508|5505.2|5508.5|5505.7|5508.5|5505.7|5507.5|5504.7|19
1611947600000|2021-01-29 19:13:20|5508|5505.2|5509|5506.2|5509.5|5506.7|5508|5505.2|8
1611947610000|2021-01-29 19:13:30|5509.5|5506.7|5508.5|5505.7|5509.5|5506.7|5507.6|5504.8|36
1611947620000|2021-01-29 19:13:40|5508|5505.2|5507.5|5504.7|5508|5505.2|5507.5|5504.7|53
1611947630000|2021-01-29 19:13:50|5508|5505.2|5507.5|5504.7|5508|5505.2|5507.5|5504.7|4
1611947640000|2021-01-29 19:14:00|5508.5|5505.7|5507.5|5504.7|5508.5|5505.7|5507.5|5504.7|20
1611947650000|2021-01-29 19:14:10|5508.5|5505.7|5508.5|5505.7|5508.5|5505.7|5508.5|5505.7|55
1611947660000|2021-01-29 19:14:20|5508|5505.2|5508.5|5505.7|5508.5|5505.7|5508|5505.2|8
1611947670000|2021-01-29 19:14:30|5507.5|5504.7|5507.5|5504.7|5508|5505.2|5507.5|5504.7|16
1611947680000|2021-01-29 19:14:40|5508.5|5505.7|5508.5|5505.7|5508.5|5505.7|5507.5|5504.7|20
1611947690000|2021-01-29 19:14:50|||||||||20
1611947700000|2021-01-29 19:15:00|5509.5|5506.7|5509.5|5506.7|5509.5|5506.7|5507.6|5504.8|16
1611947710000|2021-01-29 19:15:10|5508.5|5505.7|5507.5|5504.7|5508.5|5505.7|5507.5|5504.7|51
1611947720000|2021-01-29 19:15:20|5508|5505.2|5508.5|5505.7|5508.5|5505.7|5508|5505.2|9
1611947730000|2021-01-29 19:15:30|5508|5505.2|5508.5|5505.7|5508.5|5505.7|5507.5|5504.7|6
1611947740000|2021-01-29 19:15:40|5508|5505.2|5507.6|5504.8|5508.5|5505.7|5507.5|5504.7|303
1611947750000|2021-01-29 19:15:50|5507.5|5504.7|5507.5|5504.7|5507.5|5504.7|5507.5|5504.7|11
1611947760000|2021-01-29 19:16:00|5507.6|5504.8|5508|5505.2|5508.5|5505.7|5507.5|5504.7|26
1611947770000|2021-01-29 19:16:10|5508.5|5505.7|5509.5|5506.7|5509.5|5506.7|5508.5|5505.7|6
1611947780000|2021-01-29 19:16:20|||||||||2
1611947790000|2021-01-29 19:16:30|5508.6|5505.8|5509.5|5506.7|5509.5|5506.7|5508.6|5505.8|41
1611947800000|2021-01-29 19:16:40|5509.6|5506.8|5508.6|5505.8|5510.5|5507.7|5508.6|5505.8|21
1611947810000|2021-01-29 19:16:50|5507.5|5504.7|5508.5|5505.7|5508.5|5505.7|5507.5|5504.7|28
1611947820000|2021-01-29 19:17:00|5508|5505.2|5509.5|5506.7|5509.5|5506.7|5508|5505.2|5
1611947830000|2021-01-29 19:17:10|5510.5|5507.7|5510.5|5507.7|5511|5508.2|5510.5|5507.7|26
1611947840000|2021-01-29 19:17:20|5511.5|5508.7|5512.5|5509.7|5512.5|5509.7|5511.5|5508.7|23
1611947850000|2021-01-29 19:17:30|5512|5509.2|5512.5|5509.7|5512.5|5509.7|5512|5509.2|24
1611947860000|2021-01-29 19:17:40|5513.5|5510.7|5512.5|5509.7|5513.5|5510.7|5512.5|5509.7|15
1611947870000|2021-01-29 19:17:50|||||||||9
1611947880000|2021-01-29 19:18:00|5512.6|5509.8|5512|5509.2|5513.5|5510.7|5511.5|5508.7|22
1611947890000|2021-01-29 19:18:10|5512.5|5509.7|5511.5|5508.7|5512.5|5509.7|5511.1|5508.3|41
1611947900000|2021-01-29 19:18:20|||||||||8
1611947910000|2021-01-29 19:18:30|5512.4|5509.6|5513|5510.2|5513|5510.2|5512.4|5509.6|20
1611947920000|2021-01-29 19:18:40|5513.5|5510.7|5512.5|5509.7|5513.5|5510.7|5512.5|5509.7|11
1611947930000|2021-01-29 19:18:50|5511.6|5508.8|5512|5509.2|5512|5509.2|5511.5|5508.7|14
1611947940000|2021-01-29 19:19:00|5511.5|5508.7|5511.5|5508.7|5512|5509.2|5511.5|5508.7|25
1611947950000|2021-01-29 19:19:10|||||||||2
1611947960000|2021-01-29 19:19:20|||||||||6
1611947970000|2021-01-29 19:19:30|5511|5508.2|5511.5|5508.7|5511.5|5508.7|5511|5508.2|29
1611947980000|2021-01-29 19:19:40|5510.6|5507.8|5510.5|5507.7|5510.6|5507.8|5510.5|5507.7|82
1611947990000|2021-01-29 19:19:50|5510|5507.2|5509.5|5506.7|5510.5|5507.7|5509.1|5506.3|40
1611948000000|2021-01-29 19:20:00|5510|5507.2|5509.5|5506.7|5510|5507.2|5509|5506.2|38
1611948010000|2021-01-29 19:20:10|5509|5506.2|5510.5|5507.7|5510.5|5507.7|5509|5506.2|95
1611948020000|2021-01-29 19:20:20|5510|5507.2|5509.5|5506.7|5510|5507.2|5509.5|5506.7|16
1611948030000|2021-01-29 19:20:30|5509|5506.2|5509.5|5506.7|5509.5|5506.7|5508.5|5505.7|62
1611948040000|2021-01-29 19:20:40|5508.6|5505.8|5509|5506.2|5509|5506.2|5508.5|5505.7|11
1611948050000|2021-01-29 19:20:50|5508.5|5505.7|5509.5|5506.7|5509.5|5506.7|5508.5|5505.7|7
1611948060000|2021-01-29 19:21:00|5509|5506.2|5509.5|5506.7|5509.5|5506.7|5508.5|5505.7|25
1611948070000|2021-01-29 19:21:10|5510.4|5507.6|5510|5507.2|5510.4|5507.6|5509.5|5506.7|175
1611948080000|2021-01-29 19:21:20|5510.4|5507.6|5509.5|5506.7|5510.4|5507.6|5509.5|5506.7|10
1611948090000|2021-01-29 19:21:30|5509.4|5506.6|5509.4|5506.6|5509.4|5506.6|5509.4|5506.6|2
1611948100000|2021-01-29 19:21:40|5508.5|5505.7|5508.5|5505.7|5509.4|5506.6|5508.5|5505.7|16
1611948110000|2021-01-29 19:21:50|5509.4|5506.6|5508.5|5505.7|5509.5|5506.7|5508.5|5505.7|35
1611948120000|2021-01-29 19:22:00|5509|5506.2|5508.5|5505.7|5509|5506.2|5508.5|5505.7|35
1611948130000|2021-01-29 19:22:10|||||||||3
1611948140000|2021-01-29 19:22:20|5507.5|5504.7|5507.5|5504.7|5507.5|5504.7|5507.5|5504.7|34
1611948150000|2021-01-29 19:22:30|5508|5505.2|5508|5505.2|5508.5|5505.7|5508|5505.2|5
1611948160000|2021-01-29 19:22:40|5507.5|5504.7|5508.5|5505.7|5508.5|5505.7|5507.5|5504.7|43
1611948170000|2021-01-29 19:22:50|5509.5|5506.7|5509.5|5506.7|5509.5|5506.7|5509.5|5506.7|25
1611948180000|2021-01-29 19:23:00|5509.4|5506.6|5508|5505.2|5509.4|5506.6|5508|5505.2|20
1611948190000|2021-01-29 19:23:10|5508.5|5505.7|5512.5|5509.7|5512.5|5509.7|5508.5|5505.7|233
1611948200000|2021-01-29 19:23:20|5512.4|5509.6|5510|5507.2|5512.4|5509.6|5509.5|5506.7|14
1611948210000|2021-01-29 19:23:30|5509.5|5506.7|5510.4|5507.6|5510.5|5507.7|5509.5|5506.7|26
1611948220000|2021-01-29 19:23:40|5510.5|5507.7|5509.5|5506.7|5510.5|5507.7|5509.5|5506.7|13
1611948230000|2021-01-29 19:23:50|5512.4|5509.6|5512|5509.2|5513.4|5510.6|5511.5|5508.7|189
1611948240000|2021-01-29 19:24:00|5512.4|5509.6|5510|5507.2|5512.4|5509.6|5509|5506.2|114
1611948250000|2021-01-29 19:24:10|5510.5|5507.7|5510.5|5507.7|5511.5|5508.7|5510.5|5507.7|99
1611948260000|2021-01-29 19:24:20|5511|5508.2|5511|5508.2|5511|5508.2|5510.5|5507.7|5
1611948270000|2021-01-29 19:24:30|5511.4|5508.6|5511.5|5508.7|5511.5|5508.7|5510.5|5507.7|38
1611948280000|2021-01-29 19:24:40|||||||||41
1611948290000|2021-01-29 19:24:50|5512.5|5509.7|5512.5|5509.7|5512.5|5509.7|5512.5|5509.7|15
1611948300000|2021-01-29 19:25:00|5511.5|5508.7|5510.5|5507.7|5511.5|5508.7|5510.5|5507.7|137
1611948310000|2021-01-29 19:25:10|5511.5|5508.7|5510.5|5507.7|5511.5|5508.7|5510.5|5507.7|76
1611948320000|2021-01-29 19:25:20|5510.4|5507.6|5509.5|5506.7|5510.5|5507.7|5508.5|5505.7|43
1611948330000|2021-01-29 19:25:30|5510.5|5507.7|5508.5|5505.7|5510.5|5507.7|5508.5|5505.7|39
1611948340000|2021-01-29 19:25:40|5509|5506.2|5511|5508.2|5511.4|5508.6|5508.5|5505.7|79
1611948350000|2021-01-29 19:25:50|5511.4|5508.6|5511.5|5508.7|5511.5|5508.7|5510.5|5507.7|15
1611948360000|2021-01-29 19:26:00|5510.5|5507.7|5512.4|5509.6|5512.5|5509.7|5510.5|5507.7|61
1611948370000|2021-01-29 19:26:10|5511|5508.2|5509.5|5506.7|5511|5508.2|5509.5|5506.7|28
1611948380000|2021-01-29 19:26:20|5508.5|5505.7|5513.4|5510.6|5514.4|5511.6|5508.5|5505.7|171
1611948390000|2021-01-29 19:26:30|5513.5|5510.7|5512.5|5509.7|5514.4|5511.6|5512.5|5509.7|30
1611948400000|2021-01-29 19:26:40|5511.5|5508.7|5511.5|5508.7|5512.5|5509.7|5511.5|5508.7|25
1611948410000|2021-01-29 19:26:50|5511.4|5508.6|5510.5|5507.7|5511.5|5508.7|5510.5|5507.7|22
1611948420000|2021-01-29 19:27:00|5511.4|5508.6|5511|5508.2|5511.5|5508.7|5510.5|5507.7|158
1611948430000|2021-01-29 19:27:10|5510.5|5507.7|5511.5|5508.7|5512.4|5509.6|5509|5506.2|195
1611948440000|2021-01-29 19:27:20|5511.4|5508.6|5509.5|5506.7|5511.5|5508.7|5509.5|5506.7|78
1611948450000|2021-01-29 19:27:30|5509.4|5506.6|5509.5|5506.7|5510.4|5507.6|5508.5|5505.7|128
1611948460000|2021-01-29 19:27:40|5509.4|5506.6|5509.4|5506.6|5509.4|5506.6|5509.4|5506.6|88
1611948470000|2021-01-29 19:27:50|5509.5|5506.7|5509.5|5506.7|5510.4|5507.6|5509.4|5506.6|56
1611948480000|2021-01-29 19:28:00|5509.4|5506.6|5505.4|5502.6|5509.4|5506.6|5504.4|5501.6|524
1611948490000|2021-01-29 19:28:10|5505.5|5502.7|5508.4|5505.6|5509.4|5506.6|5505.5|5502.7|413
1611948500000|2021-01-29 19:28:20|5508|5505.2|5507.4|5504.6|5509.4|5506.6|5507.4|5504.6|215
1611948510000|2021-01-29 19:28:30|5505.5|5502.7|5505.4|5502.6|5506.4|5503.6|5505.4|5502.6|322
1611948520000|2021-01-29 19:28:40|5504.5|5501.7|5505.4|5502.6|5505.4|5502.6|5504.4|5501.6|189
1611948530000|2021-01-29 19:28:50|5504.9|5502.1|5505.4|5502.6|5505.4|5502.6|5504.4|5501.6|384
1611948540000|2021-01-29 19:29:00|5505.9|5503.1|5505.4|5502.6|5506.4|5503.6|5505.4|5502.6|383
1611948550000|2021-01-29 19:29:10|5504.4|5501.6|5502.9|5500.1|5504.4|5501.6|5502.4|5499.6|303
1611948560000|2021-01-29 19:29:20|5502.4|5499.6|5501.4|5498.6|5502.9|5500.1|5500.4|5497.6|267
1611948570000|2021-01-29 19:29:30|5500.9|5498.1|5501.4|5498.6|5502.4|5499.6|5499.4|5496.6|598
1611948580000|2021-01-29 19:29:40|5500.5|5497.7|5501.4|5498.6|5502.4|5499.6|5500.4|5497.6|588
1611948590000|2021-01-29 19:29:50|5500.9|5498.1|5499.4|5496.6|5501.4|5498.6|5498.9|5496.1|326
1611948600000|2021-01-29 19:30:00|5500.4|5497.6|5504.4|5501.6|5504.4|5501.6|5498.4|5495.6|256
1611948610000|2021-01-29 19:30:10|5504.9|5502.1|5502.4|5499.6|5505.4|5502.6|5502.4|5499.6|228
1611948620000|2021-01-29 19:30:20|5502.9|5500.1|5501.4|5498.6|5503.4|5500.6|5501.4|5498.6|37
1611948630000|2021-01-29 19:30:30|5500.5|5497.7|5500.9|5498.1|5501.4|5498.6|5499.9|5497.1|28
1611948640000|2021-01-29 19:30:40|5501.4|5498.6|5501.4|5498.6|5501.9|5499.1|5500.4|5497.6|29
1611948650000|2021-01-29 19:30:50|5501.9|5499.1|5502.4|5499.6|5502.4|5499.6|5501.9|5499.1|28
1611948660000|2021-01-29 19:31:00|5501.4|5498.6|5501.4|5498.6|5503.4|5500.6|5501.4|5498.6|44
1611948670000|2021-01-29 19:31:10|5500.5|5497.7|5500.4|5497.6|5500.5|5497.7|5499.9|5497.1|22
1611948680000|2021-01-29 19:31:20|5499.9|5497.1|5500.4|5497.6|5500.4|5497.6|5499.4|5496.6|41
1611948690000|2021-01-29 19:31:30|5499.4|5496.6|5499.4|5496.6|5500.4|5497.6|5499.4|5496.6|14
1611948700000|2021-01-29 19:31:40|||||||||28
1611948710000|2021-01-29 19:31:50|5499.9|5497.1|5500.4|5497.6|5500.4|5497.6|5499.4|5496.6|34
1611948720000|2021-01-29 19:32:00|5500.9|5498.1|5500.4|5497.6|5501.4|5498.6|5500.4|5497.6|10
1611948730000|2021-01-29 19:32:10|5500.9|5498.1|5498.9|5496.1|5501.4|5498.6|5497.5|5494.7|125
1611948740000|2021-01-29 19:32:20|5499.4|5496.6|5498.9|5496.1|5500.5|5497.7|5498.9|5496.1|150
1611948750000|2021-01-29 19:32:30|5499|5496.2|5498.4|5495.6|5499.4|5496.6|5498.4|5495.6|32
1611948760000|2021-01-29 19:32:40|5498.9|5496.1|5496.9|5494.1|5499.4|5496.6|5496.4|5493.6|71
1611948770000|2021-01-29 19:32:50|5496.4|5493.6|5497.9|5495.1|5498.4|5495.6|5496.4|5493.6|60
1611948780000|2021-01-29 19:33:00|5497.4|5494.6|5496.4|5493.6|5498.4|5495.6|5495.5|5492.7|137
1611948790000|2021-01-29 19:33:10|5497.4|5494.6|5496.5|5493.7|5498.4|5495.6|5495.4|5492.6|328
1611948800000|2021-01-29 19:33:20|5496|5493.2|5497.4|5494.6|5497.4|5494.6|5495.4|5492.6|118
1611948810000|2021-01-29 19:33:30|5496.9|5494.1|5497.9|5495.1|5498.4|5495.6|5496.9|5494.1|81
1611948820000|2021-01-29 19:33:40|5498.4|5495.6|5497.4|5494.6|5498.4|5495.6|5496.5|5493.7|136
1611948830000|2021-01-29 19:33:50|5496.9|5494.1|5497.9|5495.1|5498.4|5495.6|5496.9|5494.1|14
1611948840000|2021-01-29 19:34:00|5497.4|5494.6|5498.4|5495.6|5498.4|5495.6|5497.4|5494.6|19
1611948850000|2021-01-29 19:34:10|5498.5|5495.7|5498.4|5495.6|5498.9|5496.1|5498.4|5495.6|12
1611948860000|2021-01-29 19:34:20|5498.9|5496.1|5499.4|5496.6|5499.4|5496.6|5498.5|5495.7|12
1611948870000|2021-01-29 19:34:30|5498.9|5496.1|5498.5|5495.7|5499.4|5496.6|5498.5|5495.7|16
1611948880000|2021-01-29 19:34:40|5499.4|5496.6|5498.5|5495.7|5499.4|5496.6|5498.5|5495.7|8
1611948890000|2021-01-29 19:34:50|5498.9|5496.1|5499.4|5496.6|5499.4|5496.6|5498.5|5495.7|31
1611948900000|2021-01-29 19:35:00|5499|5496.2|5499.4|5496.6|5499.4|5496.6|5498.5|5495.7|21
1611948910000|2021-01-29 19:35:10|5499.5|5496.7|5499.5|5496.7|5499.5|5496.7|5499.5|5496.7|19
1611948920000|2021-01-29 19:35:20|5500.4|5497.6|5501.4|5498.6|5501.4|5498.6|5499.5|5496.7|93
1611948930000|2021-01-29 19:35:30|5501.5|5498.7|5501.4|5498.6|5502.4|5499.6|5500.4|5497.6|49
1611948940000|2021-01-29 19:35:40|5500.9|5498.1|5501.4|5498.6|5501.4|5498.6|5500.9|5498.1|1
1611948960000|2021-01-29 19:36:00|5501.9|5499.1|5501.9|5499.1|5502.4|5499.6|5501.4|5498.6|18
1611948970000|2021-01-29 19:36:10|5501.4|5498.6|5500.5|5497.7|5501.9|5499.1|5500.5|5497.7|78
1611948980000|2021-01-29 19:36:20|||||||||1
1611948990000|2021-01-29 19:36:30|5499.5|5496.7|5499.9|5497.1|5500.5|5497.7|5499.4|5496.6|59
1611949000000|2021-01-29 19:36:40|5499.5|5496.7|5499.4|5496.6|5499.5|5496.7|5497.4|5494.6|107
1611949010000|2021-01-29 19:36:50|5499.5|5496.7|5500.5|5497.7|5500.5|5497.7|5499.5|5496.7|8
1611949020000|2021-01-29 19:37:00|5500.4|5497.6|5499.9|5497.1|5500.4|5497.6|5499.5|5496.7|272
1611949030000|2021-01-29 19:37:10|5500.4|5497.6|5500.4|5497.6|5500.4|5497.6|5499.9|5497.1|2
1611949040000|2021-01-29 19:37:20|5499.5|5496.7|5500.4|5497.6|5500.4|5497.6|5499.5|5496.7|13
1611949060000|2021-01-29 19:37:40|5500.5|5497.7|5500.5|5497.7|5500.5|5497.7|5500.5|5497.7|39
1611949070000|2021-01-29 19:37:50|5501.4|5498.6|5500.5|5497.7|5501.4|5498.6|5500.5|5497.7|55
1611949080000|2021-01-29 19:38:00|5500.4|5497.6|5500.4|5497.6|5500.4|5497.6|5500.4|5497.6|42
1611949090000|2021-01-29 19:38:10|5500|5497.2|5499.4|5496.6|5500|5497.2|5499.4|5496.6|23
1611949100000|2021-01-29 19:38:20|5499.9|5497.1|5499.5|5496.7|5500.4|5497.6|5499.5|5496.7|4
1611949110000|2021-01-29 19:38:30|5499.4|5496.6|5498.5|5495.7|5499.4|5496.6|5498.5|5495.7|37
1611949120000|2021-01-29 19:38:40|||||||||1
1611949130000|2021-01-29 19:38:50|5498.4|5495.6|5498.4|5495.6|5498.4|5495.6|5497.5|5494.7|41
1611949140000|2021-01-29 19:39:00|||||||||10
1611949150000|2021-01-29 19:39:10|5498.5|5495.7|5498.5|5495.7|5498.5|5495.7|5498.5|5495.7|15
1611949170000|2021-01-29 19:39:30|||||||||233
1611949180000|2021-01-29 19:39:40|||||||||117
1611949190000|2021-01-29 19:39:50|||||||||10
1611949200000|2021-01-29 19:40:00|5498.4|5495.6|5498.4|5495.6|5498.4|5495.6|5498.4|5495.6|16
1611949210000|2021-01-29 19:40:10|||||||||2
1611949220000|2021-01-29 19:40:20|5497.5|5494.7|5496.9|5494.1|5498.4|5495.6|5496.9|5494.1|19
1611949230000|2021-01-29 19:40:30|5496.5|5493.7|5496.4|5493.6|5496.9|5494.1|5496.4|5493.6|11
1611949240000|2021-01-29 19:40:40|5496.9|5494.1|5496.4|5493.6|5496.9|5494.1|5496.4|5493.6|4
1611949250000|2021-01-29 19:40:50|5495.5|5492.7|5495.4|5492.6|5495.5|5492.7|5494.5|5491.7|53
1611949260000|2021-01-29 19:41:00|5494.5|5491.7|5493.9|5491.1|5494.9|5492.1|5493.4|5490.6|85
1611949270000|2021-01-29 19:41:10|5493.5|5490.7|5493.4|5490.6|5493.5|5490.7|5492.9|5490.1|21
1611949280000|2021-01-29 19:41:20|5492.9|5490.1|5492.5|5489.7|5492.9|5490.1|5492.5|5489.7|6
1611949290000|2021-01-29 19:41:30|5493.4|5490.6|5493.4|5490.6|5493.4|5490.6|5492.5|5489.7|12
1611949300000|2021-01-29 19:41:40|5493.5|5490.7|5494|5491.2|5494.4|5491.6|5493.5|5490.7|11
1611949310000|2021-01-29 19:41:50|5494.4|5491.6|5493.5|5490.7|5494.4|5491.6|5493.5|5490.7|39
1611949320000|2021-01-29 19:42:00|5493.9|5491.1|5494.4|5491.6|5494.4|5491.6|5493.5|5490.7|11
1611949330000|2021-01-29 19:42:10|5493.9|5491.1|5494.4|5491.6|5494.4|5491.6|5493.4|5490.6|7
1611949340000|2021-01-29 19:42:20|5495.4|5492.6|5496.9|5494.1|5496.9|5494.1|5495.4|5492.6|21
1611949350000|2021-01-29 19:42:30|5497.4|5494.6|5498.4|5495.6|5498.4|5495.6|5496.5|5493.7|64
1611949360000|2021-01-29 19:42:40|5498.5|5495.7|5498.4|5495.6|5499.4|5496.6|5498.4|5495.6|7
1611949370000|2021-01-29 19:42:50|5499.4|5496.6|5498.9|5496.1|5499.4|5496.6|5498.4|5495.6|6
1611949380000|2021-01-29 19:43:00|5499.4|5496.6|5499.4|5496.6|5500.4|5497.6|5499.4|5496.6|51
1611949390000|2021-01-29 19:43:10|5499.5|5496.7|5498.4|5495.6|5499.5|5496.7|5497.9|5495.1|21
1611949400000|2021-01-29 19:43:20|5497.9|5495.1|5497.9|5495.1|5498.4|5495.6|5497.4|5494.6|15
1611949410000|2021-01-29 19:43:30|5497.5|5494.7|5497.9|5495.1|5497.9|5495.1|5497.5|5494.7|1
1611949420000|2021-01-29 19:43:40|5497.4|5494.6|5496.4|5493.6|5497.4|5494.6|5495.9|5493.1|12
1611949430000|2021-01-29 19:43:50|5495.9|5493.1|5495.9|5493.1|5496.4|5493.6|5495.5|5492.7|14
1611949440000|2021-01-29 19:44:00|5495.5|5492.7|5496.4|5493.6|5496.4|5493.6|5494.9|5492.1|9
1611949450000|2021-01-29 19:44:10|5495.5|5492.7|5495.4|5492.6|5495.5|5492.7|5495|5492.2|4
1611949460000|2021-01-29 19:44:20|||||||||6
1611949470000|2021-01-29 19:44:30|5494.4|5491.6|5494.4|5491.6|5495.4|5492.6|5494.4|5491.6|16
1611949480000|2021-01-29 19:44:40|||||||||1
1611949500000|2021-01-29 19:45:00|5494.5|5491.7|5494.9|5492.1|5495.4|5492.6|5494.4|5491.6|16
1611949510000|2021-01-29 19:45:10|5494.5|5491.7|5495.4|5492.6|5495.4|5492.6|5494.4|5491.6|29
1611949520000|2021-01-29 19:45:20|5496.4|5493.6|5496.4|5493.6|5496.4|5493.6|5496.4|5493.6|10
1611949530000|2021-01-29 19:45:30|5495.4|5492.6|5493.5|5490.7|5495.4|5492.6|5493.5|5490.7|14
1611949540000|2021-01-29 19:45:40|5493.4|5490.6|5494.4|5491.6|5494.4|5491.6|5493.4|5490.6|8
1611949550000|2021-01-29 19:45:50|5493.9|5491.1|5494.4|5491.6|5494.4|5491.6|5493.5|5490.7|7
1611949560000|2021-01-29 19:46:00|5494.9|5492.1|5495.4|5492.6|5495.4|5492.6|5494.4|5491.6|1
1611949570000|2021-01-29 19:46:10|5496.4|5493.6|5495.4|5492.6|5496.4|5493.6|5495.4|5492.6|4
1611949590000|2021-01-29 19:46:30|5494.5|5491.7|5494.5|5491.7|5494.5|5491.7|5494.5|5491.7|1
1611949600000|2021-01-29 19:46:40|5494.4|5491.6|5495.4|5492.6|5495.4|5492.6|5494.4|5491.6|4
1611949610000|2021-01-29 19:46:50|||||||||3
1611949620000|2021-01-29 19:47:00|||||||||11
1611949630000|2021-01-29 19:47:10|||||||||10
1611949640000|2021-01-29 19:47:20|5495.9|5493.1|5496.4|5493.6|5496.4|5493.6|5495.9|5493.1|2
1611949650000|2021-01-29 19:47:30|5497.3|5494.5|5497.9|5495.1|5497.9|5495.1|5497.3|5494.5|10
1611949660000|2021-01-29 19:47:40|5497.4|5494.6|5497.4|5494.6|5497.4|5494.6|5497.4|5494.6|0
1611949670000|2021-01-29 19:47:50|||||||||4
1611949680000|2021-01-29 19:48:00|5496.5|5493.7|5495.4|5492.6|5496.5|5493.7|5494.5|5491.7|120
1611949690000|2021-01-29 19:48:10|5494.9|5492.1|5494.4|5491.6|5494.9|5492.1|5494.4|5491.6|7
1611949700000|2021-01-29 19:48:20|5494.5|5491.7|5495.9|5493.1|5496.4|5493.6|5494.5|5491.7|3
1611949720000|2021-01-29 19:48:40|5496.4|5493.6|5496.4|5493.6|5496.4|5493.6|5496.4|5493.6|0
1611949740000|2021-01-29 19:49:00|5495.9|5493.1|5495.4|5492.6|5495.9|5493.1|5495.4|5492.6|2
1611949750000|2021-01-29 19:49:10|5494.5|5491.7|5494.4|5491.6|5494.5|5491.7|5494.4|5491.6|8
1611949790000|2021-01-29 19:49:50|5494.9|5492.1|5494.9|5492.1|5494.9|5492.1|5494.9|5492.1|8
1611949800000|2021-01-29 19:50:00|5494.4|5491.6|5494.4|5491.6|5494.4|5491.6|5493.4|5490.6|6
1611949810000|2021-01-29 19:50:10|5494.9|5492.1|5494.4|5491.6|5495.4|5492.6|5494.4|5491.6|21
1611949820000|2021-01-29 19:50:20|||||||||4
1611949830000|2021-01-29 19:50:30|5493.9|5491.1|5494.4|5491.6|5494.4|5491.6|5493.9|5491.1|9
1611949850000|2021-01-29 19:50:50|5494.5|5491.7|5494.5|5491.7|5494.5|5491.7|5494.5|5491.7|5
1611949860000|2021-01-29 19:51:00|5494.4|5491.6|5496.4|5493.6|5496.4|5493.6|5494.4|5491.6|29
1611949870000|2021-01-29 19:51:10|5496.5|5493.7|5497.4|5494.6|5497.4|5494.6|5496.5|5493.7|13
1611949880000|2021-01-29 19:51:20|||||||||1
1611949890000|2021-01-29 19:51:30|5498.4|5495.6|5497.5|5494.7|5498.4|5495.6|5497.5|5494.7|9
1611949900000|2021-01-29 19:51:40|5497.4|5494.6|5496.9|5494.1|5497.4|5494.6|5496.4|5493.6|1
1611949910000|2021-01-29 19:51:50|5497.4|5494.6|5496.4|5493.6|5497.4|5494.6|5496.4|5493.6|2
1611949920000|2021-01-29 19:52:00|5496.9|5494.1|5495.9|5493.1|5496.9|5494.1|5495.4|5492.6|4
1611949930000|2021-01-29 19:52:10|5496.4|5493.6|5495.4|5492.6|5496.4|5493.6|5495.4|5492.6|4
1611949940000|2021-01-29 19:52:20|5496.4|5493.6|5497.4|5494.6|5497.4|5494.6|5496.4|5493.6|7
1611949950000|2021-01-29 19:52:30|5496.9|5494.1|5497.4|5494.6|5497.4|5494.6|5496.9|5494.1|2
1611949960000|2021-01-29 19:52:40|5496.4|5493.6|5495.9|5493.1|5496.4|5493.6|5495.9|5493.1|39
1611949970000|2021-01-29 19:52:50|5496.4|5493.6|5495.9|5493.1|5496.4|5493.6|5495.4|5492.6|2
1611949980000|2021-01-29 19:53:00|5495.5|5492.7|5496.4|5493.6|5496.4|5493.6|5495.4|5492.6|6
1611949990000|2021-01-29 19:53:10|5495.4|5492.6|5495.4|5492.6|5495.9|5493.1|5495.4|5492.6|1
1611950000000|2021-01-29 19:53:20|5495.9|5493.1|5496.4|5493.6|5497.4|5494.6|5495.9|5493.1|17
1611950010000|2021-01-29 19:53:30|5496.9|5494.1|5497.4|5494.6|5497.4|5494.6|5496.4|5493.6|2
1611950020000|2021-01-29 19:53:40|||||||||2
1611950030000|2021-01-29 19:53:50|5496.9|5494.1|5496.9|5494.1|5496.9|5494.1|5496.4|5493.6|1
1611950040000|2021-01-29 19:54:00|5496.4|5493.6|5496.4|5493.6|5496.4|5493.6|5495.4|5492.6|7
1611950050000|2021-01-29 19:54:10|5496.9|5494.1|5496.9|5494.1|5496.9|5494.1|5496.4|5493.6|15
1611950060000|2021-01-29 19:54:20|5497.4|5494.6|5497.4|5494.6|5497.4|5494.6|5496.9|5494.1|293
1611950070000|2021-01-29 19:54:30|5496.9|5494.1|5496.9|5494.1|5496.9|5494.1|5496.9|5494.1|0
1611950080000|2021-01-29 19:54:40|5497.4|5494.6|5496.9|5494.1|5497.4|5494.6|5496.9|5494.1|0
1611950090000|2021-01-29 19:54:50|5496.4|5493.6|5496.4|5493.6|5496.4|5493.6|5496.4|5493.6|1
1611950100000|2021-01-29 19:55:00|||||||||2
1611950110000|2021-01-29 19:55:10|5496.9|5494.1|5497.4|5494.6|5497.4|5494.6|5496.9|5494.1|6
1611950120000|2021-01-29 19:55:20|5496.9|5494.1|5496.4|5493.6|5497.4|5494.6|5496.4|5493.6|15
1611950130000|2021-01-29 19:55:30|5496.9|5494.1|5496.9|5494.1|5496.9|5494.1|5496.9|5494.1|3
1611950140000|2021-01-29 19:55:40|5497.4|5494.6|5498.4|5495.6|5498.9|5496.1|5497.4|5494.6|7
1611950150000|2021-01-29 19:55:50|5499.4|5496.6|5499.4|5496.6|5499.4|5496.6|5498.4|5495.6|54
1611950160000|2021-01-29 19:56:00|5499.9|5497.1|5499.9|5497.1|5500.4|5497.6|5499.9|5497.1|4
1611950170000|2021-01-29 19:56:10|5499.4|5496.6|5498.4|5495.6|5499.4|5496.6|5498.4|5495.6|3
1611950180000|2021-01-29 19:56:20|5498.9|5496.1|5498.9|5496.1|5498.9|5496.1|5498.9|5496.1|1
1611950190000|2021-01-29 19:56:30|5498.4|5495.6|5499.4|5496.6|5499.4|5496.6|5498.4|5495.6|2
1611950200000|2021-01-29 19:56:40|5500.9|5498.1|5501.9|5499.1|5502.4|5499.6|5500.9|5498.1|98
1611950210000|2021-01-29 19:56:50|5502.4|5499.6|5500.4|5497.6|5502.4|5499.6|5500.4|5497.6|71
1611950220000|2021-01-29 19:57:00|5499.4|5496.6|5499.4|5496.6|5499.4|5496.6|5498.4|5495.6|15
1611950230000|2021-01-29 19:57:10|||||||||6
1611950240000|2021-01-29 19:57:20|5498.9|5496.1|5499.4|5496.6|5499.4|5496.6|5498.9|5496.1|3
1611950250000|2021-01-29 19:57:30|5498.5|5495.7|5498.9|5496.1|5499.4|5496.6|5498.5|5495.7|4
1611950260000|2021-01-29 19:57:40|5499.4|5496.6|5498.9|5496.1|5499.4|5496.6|5498.9|5496.1|0
1611950270000|2021-01-29 19:57:50|5500.3|5497.5|5500.4|5497.6|5500.4|5497.6|5499.9|5497.1|16
1611950280000|2021-01-29 19:58:00|5500.9|5498.1|5500.9|5498.1|5500.9|5498.1|5500.4|5497.6|112
1611950290000|2021-01-29 19:58:10|5501.4|5498.6|5500.9|5498.1|5501.9|5499.1|5500.9|5498.1|10
1611950300000|2021-01-29 19:58:20|5501.4|5498.6|5501.4|5498.6|5501.4|5498.6|5501.4|5498.6|1
1611950310000|2021-01-29 19:58:30|5500.9|5498.1|5500.9|5498.1|5500.9|5498.1|5500.4|5497.6|1
1611950320000|2021-01-29 19:58:40|5501.4|5498.6|5500.9|5498.1|5501.4|5498.6|5500.4|5497.6|13
1611950330000|2021-01-29 19:58:50|5501.4|5498.6|5502.4|5499.6|5502.9|5500.1|5501.4|5498.6|48
1611950340000|2021-01-29 19:59:00|5502.9|5500.1|5500.9|5498.1|5503.4|5500.6|5500.9|5498.1|24
1611950350000|2021-01-29 19:59:10|5500.4|5497.6|5500.9|5498.1|5500.9|5498.1|5499.4|5496.6|4
1611950360000|2021-01-29 19:59:20|5500.4|5497.6|5500.4|5497.6|5500.4|5497.6|5500.4|5497.6|0
1611950370000|2021-01-29 19:59:30|5499.4|5496.6|5500.4|5497.6|5500.4|5497.6|5499.4|5496.6|7
1611950380000|2021-01-29 19:59:40|5499.9|5497.1|5500.4|5497.6|5500.4|5497.6|5499.9|5497.1|1
1611950390000|2021-01-29 19:59:50|5499.9|5497.1|5500.4|5497.6|5500.4|5497.6|5499.9|5497.1|0
1611950400000|2021-01-29 20:00:00|5499.9|5497.1|5500.4|5497.6|5500.4|5497.6|5499.5|5496.7|37
1611950410000|2021-01-29 20:00:10|5500.5|5497.7|5501.4|5498.6|5501.4|5498.6|5500.4|5497.6|10
1611950420000|2021-01-29 20:00:20|5501.9|5499.1|5501.9|5499.1|5502.4|5499.6|5501.9|5499.1|2
1611950430000|2021-01-29 20:00:30|5502.4|5499.6|5502.9|5500.1|5502.9|5500.1|5502.4|5499.6|20
1611950440000|2021-01-29 20:00:40|5503.4|5500.6|5503.9|5501.1|5504.3|5501.5|5503.4|5500.6|7
1611950450000|2021-01-29 20:00:50|5503.4|5500.6|5503.4|5500.6|5504.4|5501.6|5503.4|5500.6|11
1611950460000|2021-01-29 20:01:00|5503.9|5501.1|5505.4|5502.6|5505.4|5502.6|5503.4|5500.6|42
1611950470000|2021-01-29 20:01:10|5504.4|5501.6|5504.9|5502.1|5505.4|5502.6|5504.4|5501.6|35
1611950480000|2021-01-29 20:01:20|5505.4|5502.6|5505.4|5502.6|5505.4|5502.6|5504.4|5501.6|18
1611950490000|2021-01-29 20:01:30|5505.5|5502.7|5507.4|5504.6|5507.4|5504.6|5505.5|5502.7|26
1611950500000|2021-01-29 20:01:40|5507.9|5505.1|5508.4|5505.6|5509.3|5506.5|5507.5|5504.7|28
1611950510000|2021-01-29 20:01:50|5509.4|5506.6|5507.4|5504.6|5510.4|5507.6|5507.4|5504.6|58
1611950520000|2021-01-29 20:02:00|5506.4|5503.6|5508.4|5505.6|5508.4|5505.6|5506.4|5503.6|37
1611950530000|2021-01-29 20:02:10|5507.9|5505.1|5508.9|5506.1|5509.3|5506.5|5507.4|5504.6|17
1611950540000|2021-01-29 20:02:20|5508.4|5505.6|5508.9|5506.1|5508.9|5506.1|5508.4|5505.6|0
1611950550000|2021-01-29 20:02:30|5508.4|5505.6|5508.4|5505.6|5508.4|5505.6|5507.4|5504.6|4
1611950560000|2021-01-29 20:02:40|5507.9|5505.1|5509.4|5506.6|5509.4|5506.6|5507.4|5504.6|16
1611950570000|2021-01-29 20:02:50|||||||||4
1611950580000|2021-01-29 20:03:00|5508.5|5505.7|5508.4|5505.6|5508.5|5505.7|5508.4|5505.6|18
1611950590000|2021-01-29 20:03:10|5509.4|5506.6|5508.9|5506.1|5509.4|5506.6|5508.9|5506.1|22
1611950600000|2021-01-29 20:03:20|5509.4|5506.6|5509.4|5506.6|5509.4|5506.6|5509.4|5506.6|0
1611950610000|2021-01-29 20:03:30|5508.9|5506.1|5508.9|5506.1|5509.4|5506.6|5508.4|5505.6|4
1611950620000|2021-01-29 20:03:40|5508.4|5505.6|5509.4|5506.6|5509.4|5506.6|5508.4|5505.6|18
1611950630000|2021-01-29 20:03:50|5510.3|5507.5|5511.4|5508.6|5511.4|5508.6|5509.4|5506.6|10
1611950640000|2021-01-29 20:04:00|5510.4|5507.6|5510.4|5507.6|5510.9|5508.1|5510.4|5507.6|19
1611950650000|2021-01-29 20:04:10|5510.9|5508.1|5508.4|5505.6|5510.9|5508.1|5508.4|5505.6|31
1611950660000|2021-01-29 20:04:20|5508.9|5506.1|5508.4|5505.6|5509.3|5506.5|5508.4|5505.6|28
1611950670000|2021-01-29 20:04:30|5509.4|5506.6|5509.4|5506.6|5509.4|5506.6|5508.9|5506.1|20
1611950680000|2021-01-29 20:04:40|5508.9|5506.1|5509.4|5506.6|5509.4|5506.6|5508.4|5505.6|1
1611950690000|2021-01-29 20:04:50|||||||||79
1611950700000|2021-01-29 20:05:00|5508.5|5505.7|5509.4|5506.6|5510.4|5507.6|5508.4|5505.6|47
1611950710000|2021-01-29 20:05:10|5509.9|5507.1|5510.4|5507.6|5510.4|5507.6|5509.4|5506.6|43
1611950720000|2021-01-29 20:05:20|5509.9|5507.1|5509.4|5506.6|5510.4|5507.6|5509.4|5506.6|33
1611950730000|2021-01-29 20:05:30|5509.9|5507.1|5509.4|5506.6|5509.9|5507.1|5509.4|5506.6|0
1611950740000|2021-01-29 20:05:40|5508.9|5506.1|5508.9|5506.1|5509.4|5506.6|5508.9|5506.1|1
1611950760000|2021-01-29 20:06:00|5509.4|5506.6|5509.4|5506.6|5509.4|5506.6|5509.4|5506.6|0
1611950770000|2021-01-29 20:06:10|5508.9|5506.1|5508.9|5506.1|5508.9|5506.1|5508.9|5506.1|3
1611950780000|2021-01-29 20:06:20|5509.4|5506.6|5509.4|5506.6|5509.4|5506.6|5509.4|5506.6|42
1611950790000|2021-01-29 20:06:30|5509.9|5507.1|5509.9|5507.1|5509.9|5507.1|5509.4|5506.6|7
1611950800000|2021-01-29 20:06:40|5510.4|5507.6|5509.9|5507.1|5510.4|5507.6|5509.4|5506.6|8
1611950810000|2021-01-29 20:06:50|5510.4|5507.6|5509.9|5507.1|5510.4|5507.6|5509.9|5507.1|2
1611950820000|2021-01-29 20:07:00|5510.4|5507.6|5510.4|5507.6|5510.4|5507.6|5509.4|5506.6|6
1611950830000|2021-01-29 20:07:10|5509.4|5506.6|5509.4|5506.6|5509.9|5507.1|5509.4|5506.6|2
1611950840000|2021-01-29 20:07:20|5509.9|5507.1|5509.9|5507.1|5510.4|5507.6|5509.9|5507.1|3
1611950850000|2021-01-29 20:07:30|5509.4|5506.6|5509.9|5507.1|5510.4|5507.6|5509.4|5506.6|1
1611950860000|2021-01-29 20:07:40|5510.4|5507.6|5510.4|5507.6|5510.4|5507.6|5510.4|5507.6|0
1611950870000|2021-01-29 20:07:50|5509.9|5507.1|5509.9|5507.1|5510.4|5507.6|5509.4|5506.6|2
1611950880000|2021-01-29 20:08:00|5510.4|5507.6|5510.9|5508.1|5511.4|5508.6|5510.4|5507.6|12
1611950890000|2021-01-29 20:08:10|5510.4|5507.6|5510.4|5507.6|5510.9|5508.1|5510.4|5507.6|2
1611950900000|2021-01-29 20:08:20|5510.9|5508.1|5511.4|5508.6|5511.4|5508.6|5510.9|5508.1|0
1611950910000|2021-01-29 20:08:30|5512.4|5509.6|5511.9|5509.1|5512.4|5509.6|5511.4|5508.6|8
1611950920000|2021-01-29 20:08:40|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|3
1611950940000|2021-01-29 20:09:00|||||||||11
1611950950000|2021-01-29 20:09:10|5510.9|5508.1|5510.9|5508.1|5510.9|5508.1|5510.9|5508.1|1
1611950960000|2021-01-29 20:09:20|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|0
1611950970000|2021-01-29 20:09:30|||||||||1
1611950980000|2021-01-29 20:09:40|5511.9|5509.1|5512.4|5509.6|5512.4|5509.6|5511.9|5509.1|1
1611951000000|2021-01-29 20:10:00|5512.5|5509.7|5512.5|5509.7|5513.4|5510.6|5512.5|5509.7|19
1611951010000|2021-01-29 20:10:10|5512.4|5509.6|5513.4|5510.6|5513.4|5510.6|5512.4|5509.6|2
1611951020000|2021-01-29 20:10:20|5512.9|5510.1|5513.4|5510.6|5513.4|5510.6|5512.9|5510.1|0
1611951030000|2021-01-29 20:10:30|||||||||1
1611951040000|2021-01-29 20:10:40|||||||||2
1611951050000|2021-01-29 20:10:50|||||||||11
1611951060000|2021-01-29 20:11:00|5512.4|5509.6|5512.9|5510.1|5513.4|5510.6|5512.4|5509.6|6
1611951070000|2021-01-29 20:11:10|5512.4|5509.6|5512.9|5510.1|5512.9|5510.1|5512.4|5509.6|0
1611951080000|2021-01-29 20:11:20|5513.4|5510.6|5512.9|5510.1|5513.9|5511.1|5512.9|5510.1|3
1611951090000|2021-01-29 20:11:30|5513.4|5510.6|5512.9|5510.1|5513.4|5510.6|5512.9|5510.1|1
1611951100000|2021-01-29 20:11:40|5512.4|5509.6|5512.4|5509.6|5512.4|5509.6|5512.4|5509.6|12
1611951110000|2021-01-29 20:11:50|||||||||2
1611951120000|2021-01-29 20:12:00|5512.9|5510.1|5513.4|5510.6|5513.4|5510.6|5512.9|5510.1|10
1611951130000|2021-01-29 20:12:10|5513|5510.2|5513.4|5510.6|5513.4|5510.6|5512.9|5510.1|7
1611951140000|2021-01-29 20:12:20|||||||||19
1611951150000|2021-01-29 20:12:30|5513.5|5510.7|5514.4|5511.6|5514.9|5512.1|5513.5|5510.7|17
1611951160000|2021-01-29 20:12:40|5515.4|5512.6|5514.4|5511.6|5515.4|5512.6|5514.4|5511.6|20
1611951170000|2021-01-29 20:12:50|5514.9|5512.1|5515.4|5512.6|5515.4|5512.6|5514.4|5511.6|14
1611951180000|2021-01-29 20:13:00|5516.4|5513.6|5516.4|5513.6|5516.4|5513.6|5516.4|5513.6|103
1611951190000|2021-01-29 20:13:10|||||||||390
1611951210000|2021-01-29 20:13:30|5515.4|5512.6|5515.4|5512.6|5515.4|5512.6|5515.4|5512.6|8
1611951220000|2021-01-29 20:13:40|5514.4|5511.6|5514.4|5511.6|5514.4|5511.6|5514.4|5511.6|9
1611951230000|2021-01-29 20:13:50|5515.4|5512.6|5514.4|5511.6|5515.4|5512.6|5514.4|5511.6|8
1611951240000|2021-01-29 20:14:00|5514.9|5512.1|5513.9|5511.1|5515.4|5512.6|5513.4|5510.6|4
1611951250000|2021-01-29 20:14:10|5513.4|5510.6|5513.9|5511.1|5513.9|5511.1|5513.4|5510.6|0
1611951260000|2021-01-29 20:14:20|5513.4|5510.6|5513.4|5510.6|5513.4|5510.6|5513.4|5510.6|4
1611951270000|2021-01-29 20:14:30|5513|5510.2|5512.9|5510.1|5513|5510.2|5512.4|5509.6|19
1611951280000|2021-01-29 20:14:40|5513.4|5510.6|5513.4|5510.6|5513.4|5510.6|5512.9|5510.1|2
1611951290000|2021-01-29 20:14:50|5512.9|5510.1|5513.4|5510.6|5513.4|5510.6|5512.9|5510.1|3
1611951300000|2021-01-29 20:15:00|5513.9|5511.1|5513.4|5510.6|5513.9|5511.1|5513.4|5510.6|1
1611951310000|2021-01-29 20:15:10|5512.4|5509.6|5512.4|5509.6|5512.9|5510.1|5512.4|5509.6|37
1611951320000|2021-01-29 20:15:20|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|28
1611951350000|2021-01-29 20:15:50|5511.5|5508.7|5511.9|5509.1|5512.4|5509.6|5511.5|5508.7|15
1611951360000|2021-01-29 20:16:00|5512.4|5509.6|5512.4|5509.6|5513.4|5510.6|5512.4|5509.6|31
1611951370000|2021-01-29 20:16:10|5512.9|5510.1|5513.4|5510.6|5513.4|5510.6|5512.9|5510.1|0
1611951380000|2021-01-29 20:16:20|||||||||51
1611951390000|2021-01-29 20:16:30|||||||||1
1611951410000|2021-01-29 20:16:50|5514.4|5511.6|5514.4|5511.6|5514.4|5511.6|5514.4|5511.6|8
1611951420000|2021-01-29 20:17:00|5513.5|5510.7|5513.4|5510.6|5513.5|5510.7|5513.4|5510.6|20
1611951430000|2021-01-29 20:17:10|5512.5|5509.7|5511.9|5509.1|5512.5|5509.7|5511.4|5508.6|128
1611951440000|2021-01-29 20:17:20|5512.4|5509.6|5511.4|5508.6|5512.4|5509.6|5511.4|5508.6|0
1611951450000|2021-01-29 20:17:30|||||||||2
1611951460000|2021-01-29 20:17:40|5511.9|5509.1|5512.4|5509.6|5513.4|5510.6|5511.9|5509.1|150
1611951480000|2021-01-29 20:18:00|5512.9|5510.1|5512.4|5509.6|5512.9|5510.1|5512.4|5509.6|26
1611951500000|2021-01-29 20:18:20|5511.9|5509.1|5512.4|5509.6|5512.4|5509.6|5511.4|5508.6|2
1611951510000|2021-01-29 20:18:30|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|9
1611951520000|2021-01-29 20:18:40|5512.4|5509.6|5512.4|5509.6|5512.4|5509.6|5512.4|5509.6|6
1611951530000|2021-01-29 20:18:50|5511.4|5508.6|5511.9|5509.1|5511.9|5509.1|5511.4|5508.6|2
1611951540000|2021-01-29 20:19:00|5512.4|5509.6|5512.4|5509.6|5512.4|5509.6|5512.4|5509.6|2
1611951570000|2021-01-29 20:19:30|5512.9|5510.1|5513.4|5510.6|5513.4|5510.6|5512.9|5510.1|2
1611951580000|2021-01-29 20:19:40|5512.4|5509.6|5512.4|5509.6|5512.4|5509.6|5512.4|5509.6|106
1611951590000|2021-01-29 20:19:50|5513.4|5510.6|5509.5|5506.7|5513.4|5510.6|5509.4|5506.6|88
1611951600000|2021-01-29 20:20:00|5509.4|5506.6|5509.4|5506.6|5509.4|5506.6|5508.9|5506.1|61
1611951610000|2021-01-29 20:20:10|5509.5|5506.7|5509.4|5506.6|5509.5|5506.7|5509.4|5506.6|65
1611951620000|2021-01-29 20:20:20|||||||||14
1611951630000|2021-01-29 20:20:30|5509.5|5506.7|5511.4|5508.6|5511.4|5508.6|5509.5|5506.7|72
1611951640000|2021-01-29 20:20:40|5510.4|5507.6|5510.4|5507.6|5510.4|5507.6|5510.4|5507.6|40
1611951650000|2021-01-29 20:20:50|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|5510.9|5508.1|4
1611951660000|2021-01-29 20:21:00|5508.4|5505.6|5508.4|5505.6|5508.9|5506.1|5507.9|5505.1|189
1611951670000|2021-01-29 20:21:10|5508.5|5505.7|5509.4|5506.6|5509.9|5507.1|5508.5|5505.7|12
1611951680000|2021-01-29 20:21:20|5509.9|5507.1|5510.4|5507.6|5510.4|5507.6|5509.9|5507.1|1
1611951690000|2021-01-29 20:21:30|||||||||3
1611951700000|2021-01-29 20:21:40|||||||||5
1611951710000|2021-01-29 20:21:50|||||||||3
1611951720000|2021-01-29 20:22:00|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|7
1611951730000|2021-01-29 20:22:10|||||||||2
1611951740000|2021-01-29 20:22:20|5510.4|5507.6|5511.4|5508.6|5511.4|5508.6|5510.4|5507.6|7
1611951750000|2021-01-29 20:22:30|5510.9|5508.1|5511.4|5508.6|5511.4|5508.6|5510.9|5508.1|3
1611951760000|2021-01-29 20:22:40|5512.4|5509.6|5512.4|5509.6|5512.4|5509.6|5512.4|5509.6|6
1611951770000|2021-01-29 20:22:50|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|48
1611951780000|2021-01-29 20:23:00|5511.9|5509.1|5511.4|5508.6|5511.9|5509.1|5511.4|5508.6|7
1611951800000|2021-01-29 20:23:20|||||||||1
1611951810000|2021-01-29 20:23:30|5510.4|5507.6|5511.4|5508.6|5511.4|5508.6|5510.4|5507.6|11
1611951820000|2021-01-29 20:23:40|5511.9|5509.1|5511.4|5508.6|5511.9|5509.1|5511.4|5508.6|5
1611951830000|2021-01-29 20:23:50|5510.9|5508.1|5510.5|5507.7|5511.4|5508.6|5510.4|5507.6|8
1611951840000|2021-01-29 20:24:00|5510.4|5507.6|5510.4|5507.6|5510.9|5508.1|5510.4|5507.6|1
1611951850000|2021-01-29 20:24:10|5510.9|5508.1|5510.4|5507.6|5510.9|5508.1|5510.4|5507.6|12
1611951860000|2021-01-29 20:24:20|||||||||5
1611951870000|2021-01-29 20:24:30|||||||||2
1611951880000|2021-01-29 20:24:40|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|16
1611951890000|2021-01-29 20:24:50|||||||||1
1611951900000|2021-01-29 20:25:00|5510.5|5507.7|5511.4|5508.6|5511.9|5509.1|5510.4|5507.6|28
1611951910000|2021-01-29 20:25:10|5512.4|5509.6|5511.4|5508.6|5512.4|5509.6|5511.4|5508.6|15
1611951920000|2021-01-29 20:25:20|||||||||26
1611951930000|2021-01-29 20:25:30|||||||||1
1611951940000|2021-01-29 20:25:40|5510.4|5507.6|5510.4|5507.6|5510.4|5507.6|5510.4|5507.6|80
1611951950000|2021-01-29 20:25:50|5510.9|5508.1|5510.4|5507.6|5510.9|5508.1|5510.4|5507.6|5
1611951960000|2021-01-29 20:26:00|5510.9|5508.1|5511.4|5508.6|5511.4|5508.6|5510.4|5507.6|3
1611951970000|2021-01-29 20:26:10|5510.4|5507.6|5510.4|5507.6|5510.9|5508.1|5510.4|5507.6|5
1611951980000|2021-01-29 20:26:20|5510.9|5508.1|5509.4|5506.6|5510.9|5508.1|5509.4|5506.6|3
1611951990000|2021-01-29 20:26:30|5509.9|5507.1|5509.9|5507.1|5510.4|5507.6|5509.4|5506.6|1
1611952000000|2021-01-29 20:26:40|5510.4|5507.6|5509.9|5507.1|5510.4|5507.6|5509.4|5506.6|2
1611952010000|2021-01-29 20:26:50|5509.4|5506.6|5508.9|5506.1|5509.9|5507.1|5508.4|5505.6|12
1611952020000|2021-01-29 20:27:00|5508.4|5505.6|5507.9|5505.1|5508.9|5506.1|5507.9|5505.1|12
1611952040000|2021-01-29 20:27:20|5508.4|5505.6|5507.9|5505.1|5508.4|5505.6|5507.9|5505.1|0
1611952050000|2021-01-29 20:27:30|5507.4|5504.6|5506.9|5504.1|5507.9|5505.1|5506.4|5503.6|13
1611952060000|2021-01-29 20:27:40|5506.4|5503.6|5505.4|5502.6|5506.9|5504.1|5505.4|5502.6|17
1611952070000|2021-01-29 20:27:50|5504.4|5501.6|5505.4|5502.6|5505.4|5502.6|5504.4|5501.6|35
1611952080000|2021-01-29 20:28:00|5506.4|5503.6|5506.9|5504.1|5506.9|5504.1|5506.4|5503.6|87
1611952090000|2021-01-29 20:28:10|5506.4|5503.6|5506.9|5504.1|5507.4|5504.6|5506.4|5503.6|28
1611952100000|2021-01-29 20:28:20|5506.4|5503.6|5506.4|5503.6|5506.4|5503.6|5506.4|5503.6|0
1611952130000|2021-01-29 20:28:50|||||||||7
1611952140000|2021-01-29 20:29:00|5506.9|5504.1|5507.4|5504.6|5508.4|5505.6|5506.9|5504.1|24
1611952150000|2021-01-29 20:29:10|5507.3|5504.5|5506.9|5504.1|5507.4|5504.6|5506.4|5503.6|3
1611952160000|2021-01-29 20:29:20|5507.3|5504.5|5507.9|5505.1|5507.9|5505.1|5507.3|5504.5|1
1611952170000|2021-01-29 20:29:30|5507.4|5504.6|5507.9|5505.1|5507.9|5505.1|5507.4|5504.6|1
1611952180000|2021-01-29 20:29:40|5507.4|5504.6|5507.4|5504.6|5507.4|5504.6|5507.4|5504.6|0
1611952200000|2021-01-29 20:30:00|||||||||1
1611952210000|2021-01-29 20:30:10|5508.4|5505.6|5508.4|5505.6|5508.4|5505.6|5508.4|5505.6|8
1611952220000|2021-01-29 20:30:20|5508.9|5506.1|5509.4|5506.6|5509.4|5506.6|5508.9|5506.1|1
1611952230000|2021-01-29 20:30:30|5509.9|5507.1|5509.4|5506.6|5509.9|5507.1|5509.4|5506.6|0
1611952240000|2021-01-29 20:30:40|5509.9|5507.1|5509.4|5506.6|5509.9|5507.1|5509.4|5506.6|5
1611952250000|2021-01-29 20:30:50|5509.9|5507.1|5509.9|5507.1|5510.4|5507.6|5509.4|5506.6|5
1611952260000|2021-01-29 20:31:00|5509.4|5506.6|5508.9|5506.1|5509.4|5506.6|5508.9|5506.1|5
1611952270000|2021-01-29 20:31:10|5509.4|5506.6|5508.4|5505.6|5509.4|5506.6|5508.4|5505.6|2
1611952280000|2021-01-29 20:31:20|5507.9|5505.1|5508.4|5505.6|5508.4|5505.6|5507.9|5505.1|4
1611952290000|2021-01-29 20:31:30|5508.9|5506.1|5509.4|5506.6|5509.4|5506.6|5508.9|5506.1|6
1611952300000|2021-01-29 20:31:40|5509.9|5507.1|5508.4|5505.6|5510.4|5507.6|5508.4|5505.6|7
1611952310000|2021-01-29 20:31:50|5508.9|5506.1|5509.4|5506.6|5509.4|5506.6|5508.9|5506.1|13
1611952320000|2021-01-29 20:32:00|5508.9|5506.1|5508.4|5505.6|5508.9|5506.1|5508.4|5505.6|3
1611952330000|2021-01-29 20:32:10|5508.9|5506.1|5507.4|5504.6|5509.4|5506.6|5507.4|5504.6|15
1611952340000|2021-01-29 20:32:20|5507.9|5505.1|5509.4|5506.6|5509.4|5506.6|5507.9|5505.1|6
1611952350000|2021-01-29 20:32:30|5509.9|5507.1|5510.9|5508.1|5511.3|5508.5|5509.9|5507.1|14
1611952360000|2021-01-29 20:32:40|5511.4|5508.6|5510.9|5508.1|5511.4|5508.6|5510.9|5508.1|2
1611952370000|2021-01-29 20:32:50|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|0
1611952390000|2021-01-29 20:33:10|5511.3|5508.5|5511.4|5508.6|5511.4|5508.6|5510.4|5507.6|2
1611952400000|2021-01-29 20:33:20|5510.9|5508.1|5509.9|5507.1|5511.4|5508.6|5509.4|5506.6|10
1611952410000|2021-01-29 20:33:30|5510.4|5507.6|5509.4|5506.6|5510.4|5507.6|5509.4|5506.6|5
1611952420000|2021-01-29 20:33:40|5509.9|5507.1|5509.4|5506.6|5509.9|5507.1|5509.4|5506.6|2
1611952430000|2021-01-29 20:33:50|5509.8|5507|5509.4|5506.6|5509.8|5507|5508.9|5506.1|5
1611952440000|2021-01-29 20:34:00|5508.4|5505.6|5508.9|5506.1|5509.4|5506.6|5508.4|5505.6|7
1611952450000|2021-01-29 20:34:10|5508.4|5505.6|5508.4|5505.6|5508.4|5505.6|5508.4|5505.6|1
1611952460000|2021-01-29 20:34:20|5507.9|5505.1|5508.4|5505.6|5508.9|5506.1|5507.9|5505.1|8
1611952470000|2021-01-29 20:34:30|5508.9|5506.1|5509.4|5506.6|5509.4|5506.6|5508.9|5506.1|2
1611952480000|2021-01-29 20:34:40|||||||||4
1611952490000|2021-01-29 20:34:50|||||||||7
1611952500000|2021-01-29 20:35:00|5508.4|5505.6|5508.9|5506.1|5509.4|5506.6|5508.4|5505.6|15
1611952510000|2021-01-29 20:35:10|5508.4|5505.6|5508.4|5505.6|5508.4|5505.6|5507.9|5505.1|9
1611952520000|2021-01-29 20:35:20|5508.5|5505.7|5508.4|5505.6|5509.4|5506.6|5508.4|5505.6|1
1611952530000|2021-01-29 20:35:30|5509.4|5506.6|5509.4|5506.6|5509.4|5506.6|5508.9|5506.1|4
1611952550000|2021-01-29 20:35:50|5508.9|5506.1|5508.9|5506.1|5508.9|5506.1|5508.4|5505.6|7
1611952560000|2021-01-29 20:36:00|5507.9|5505.1|5508.4|5505.6|5508.4|5505.6|5507.4|5504.6|5
1611952570000|2021-01-29 20:36:10|5507.4|5504.6|5507.4|5504.6|5507.9|5505.1|5507.4|5504.6|4
1611952580000|2021-01-29 20:36:20|5507.5|5504.7|5507.9|5505.1|5507.9|5505.1|5507.5|5504.7|2
1611952590000|2021-01-29 20:36:30|5508.4|5505.6|5508.4|5505.6|5508.4|5505.6|5508.4|5505.6|2
1611952600000|2021-01-29 20:36:40|5507.5|5504.7|5506.4|5503.6|5507.5|5504.7|5505.9|5503.1|21
1611952610000|2021-01-29 20:36:50|5505.9|5503.1|5506.4|5503.6|5506.4|5503.6|5505.9|5503.1|12
1611952620000|2021-01-29 20:37:00|5506.3|5503.5|5505.4|5502.6|5506.3|5503.5|5504.4|5501.6|9
1611952630000|2021-01-29 20:37:10|5504.9|5502.1|5504.9|5502.1|5505.4|5502.6|5504.4|5501.6|14
1611952640000|2021-01-29 20:37:20|5504.4|5501.6|5505.4|5502.6|5505.4|5502.6|5504.4|5501.6|51
1611952660000|2021-01-29 20:37:40|5504.9|5502.1|5504.9|5502.1|5505.4|5502.6|5504.9|5502.1|2
1611952670000|2021-01-29 20:37:50|5504.5|5501.7|5504.4|5501.6|5505.4|5502.6|5504.4|5501.6|20
1611952680000|2021-01-29 20:38:00|5505.4|5502.6|5505.4|5502.6|5505.4|5502.6|5505.4|5502.6|19
1611952710000|2021-01-29 20:38:30|||||||||2
1611952720000|2021-01-29 20:38:40|5505.9|5503.1|5505.4|5502.6|5505.9|5503.1|5505.4|5502.6|3
1611952730000|2021-01-29 20:38:50|5504.5|5501.7|5504.5|5501.7|5504.5|5501.7|5504.5|5501.7|2
1611952740000|2021-01-29 20:39:00|5504.4|5501.6|5504.4|5501.6|5504.9|5502.1|5504.4|5501.6|2
1611952750000|2021-01-29 20:39:10|||||||||9
1611952760000|2021-01-29 20:39:20|5504.9|5502.1|5504.4|5501.6|5505.4|5502.6|5504.4|5501.6|4
1611952770000|2021-01-29 20:39:30|||||||||3
1611952780000|2021-01-29 20:39:40|||||||||10
1611952790000|2021-01-29 20:39:50|5505.4|5502.6|5504.4|5501.6|5505.4|5502.6|5504.4|5501.6|13
1611952800000|2021-01-29 20:40:00|5504.5|5501.7|5505.9|5503.1|5506.4|5503.6|5504.5|5501.7|13
1611952810000|2021-01-29 20:40:10|5506.4|5503.6|5504.9|5502.1|5506.4|5503.6|5504.4|5501.6|5
1611952820000|2021-01-29 20:40:20|5504.4|5501.6|5504.4|5501.6|5505.4|5502.6|5504.4|5501.6|1
1611952830000|2021-01-29 20:40:30|5504.9|5502.1|5504.9|5502.1|5504.9|5502.1|5504.4|5501.6|3
1611952840000|2021-01-29 20:40:40|5505.4|5502.6|5504.9|5502.1|5505.4|5502.6|5504.9|5502.1|3
1611952850000|2021-01-29 20:40:50|5505.4|5502.6|5505.4|5502.6|5505.4|5502.6|5505.4|5502.6|1
1611952860000|2021-01-29 20:41:00|5504.9|5502.1|5505.4|5502.6|5505.4|5502.6|5504.9|5502.1|0
1611952870000|2021-01-29 20:41:10|5504.4|5501.6|5505.4|5502.6|5505.4|5502.6|5504.4|5501.6|1
1611952880000|2021-01-29 20:41:20|5504.4|5501.6|5505.4|5502.6|5505.4|5502.6|5504.4|5501.6|5
1611952890000|2021-01-29 20:41:30|5504.4|5501.6|5504.4|5501.6|5504.4|5501.6|5503.4|5500.6|63
1611952900000|2021-01-29 20:41:40|5503.4|5500.6|5503.4|5500.6|5503.4|5500.6|5502.8|5500|26
1611952920000|2021-01-29 20:42:00|||||||||7
1611952930000|2021-01-29 20:42:10|5503.9|5501.1|5503.9|5501.1|5504.4|5501.6|5503.4|5500.6|5
1611952940000|2021-01-29 20:42:20|5504.4|5501.6|5502.4|5499.6|5504.4|5501.6|5501.9|5499.1|34
1611952950000|2021-01-29 20:42:30|5501.5|5498.7|5501.4|5498.6|5501.5|5498.7|5501.4|5498.6|8
1611952960000|2021-01-29 20:42:40|5500.9|5498.1|5501.4|5498.6|5501.4|5498.6|5500.9|5498.1|1
1611952970000|2021-01-29 20:42:50|||||||||12
1611952980000|2021-01-29 20:43:00|||||||||1
1611952990000|2021-01-29 20:43:10|5501.9|5499.1|5502.4|5499.6|5502.4|5499.6|5501.4|5498.6|63
1611953000000|2021-01-29 20:43:20|5501.4|5498.6|5502.4|5499.6|5502.4|5499.6|5501.4|5498.6|11
1611953010000|2021-01-29 20:43:30|5501.9|5499.1|5502.4|5499.6|5502.4|5499.6|5501.4|5498.6|15
1611953020000|2021-01-29 20:43:40|5501.9|5499.1|5500.4|5497.6|5501.9|5499.1|5499.4|5496.6|30
1611953030000|2021-01-29 20:43:50|5499.5|5496.7|5499.4|5496.6|5500.4|5497.6|5499.4|5496.6|8
1611953040000|2021-01-29 20:44:00|5499.5|5496.7|5500.4|5497.6|5500.4|5497.6|5499.5|5496.7|19
1611953050000|2021-01-29 20:44:10|5499.9|5497.1|5501.4|5498.6|5501.9|5499.1|5499.9|5497.1|67
1611953060000|2021-01-29 20:44:20|5502.4|5499.6|5502.4|5499.6|5502.4|5499.6|5502.4|5499.6|10
1611953080000|2021-01-29 20:44:40|5503.4|5500.6|5502.4|5499.6|5504.4|5501.6|5501.9|5499.1|94
1611953090000|2021-01-29 20:44:50|5502.9|5500.1|5502.9|5500.1|5503.4|5500.6|5502.9|5500.1|3
1611953100000|2021-01-29 20:45:00|5502.4|5499.6|5503.9|5501.1|5503.9|5501.1|5502.4|5499.6|8
1611953110000|2021-01-29 20:45:10|5504.4|5501.6|5502.9|5500.1|5504.4|5501.6|5502.4|5499.6|41
1611953120000|2021-01-29 20:45:20|5503.4|5500.6|5503.4|5500.6|5503.4|5500.6|5502.5|5499.7|3
1611953130000|2021-01-29 20:45:30|5502.9|5500.1|5501.9|5499.1|5502.9|5500.1|5501.4|5498.6|37
1611953140000|2021-01-29 20:45:40|5501.4|5498.6|5502.4|5499.6|5502.4|5499.6|5501.4|5498.6|3
1611953150000|2021-01-29 20:45:50|5501.9|5499.1|5502.4|5499.6|5502.4|5499.6|5501.4|5498.6|9
1611953160000|2021-01-29 20:46:00|5501.5|5498.7|5502.4|5499.6|5502.4|5499.6|5501.4|5498.6|14
1611953170000|2021-01-29 20:46:10|5501.9|5499.1|5502.4|5499.6|5502.9|5500.1|5501.9|5499.1|0
1611953180000|2021-01-29 20:46:20|5501.9|5499.1|5502.9|5500.1|5502.9|5500.1|5501.9|5499.1|87
1611953200000|2021-01-29 20:46:40|5502.4|5499.6|5502.4|5499.6|5502.4|5499.6|5501.4|5498.6|2
1611953210000|2021-01-29 20:46:50|5501.9|5499.1|5501.4|5498.6|5501.9|5499.1|5501.4|5498.6|1
1611953220000|2021-01-29 20:47:00|5501.9|5499.1|5502.9|5500.1|5503.4|5500.6|5501.9|5499.1|2
1611953230000|2021-01-29 20:47:10|5503.4|5500.6|5502.9|5500.1|5503.4|5500.6|5502.4|5499.6|9
1611953240000|2021-01-29 20:47:20|5503.4|5500.6|5503.9|5501.1|5504.4|5501.6|5503.4|5500.6|50
1611953250000|2021-01-29 20:47:30|5504.4|5501.6|5503.9|5501.1|5504.4|5501.6|5503.9|5501.1|2
1611953260000|2021-01-29 20:47:40|5504.4|5501.6|5503.5|5500.7|5504.9|5502.1|5503.5|5500.7|4
1611953270000|2021-01-29 20:47:50|5503.4|5500.6|5504.4|5501.6|5504.4|5501.6|5503.4|5500.6|4
1611953280000|2021-01-29 20:48:00|5503.9|5501.1|5504.4|5501.6|5505.4|5502.6|5503.9|5501.1|76
1611953290000|2021-01-29 20:48:10|||||||||1
1611953300000|2021-01-29 20:48:20|5504.9|5502.1|5506.9|5504.1|5507.4|5504.6|5504.4|5501.6|39
1611953310000|2021-01-29 20:48:30|5506.4|5503.6|5506.9|5504.1|5506.9|5504.1|5506.4|5503.6|0
1611953320000|2021-01-29 20:48:40|5507.4|5504.6|5505.4|5502.6|5507.4|5504.6|5505.4|5502.6|1
1611953330000|2021-01-29 20:48:50|5504.9|5502.1|5504.4|5501.6|5504.9|5502.1|5503.5|5500.7|8
1611953340000|2021-01-29 20:49:00|5503.9|5501.1|5505.4|5502.6|5505.4|5502.6|5503.9|5501.1|7
1611953360000|2021-01-29 20:49:20|||||||||4
1611953380000|2021-01-29 20:49:40|5504.5|5501.7|5504.4|5501.6|5504.9|5502.1|5504.4|5501.6|8
1611953390000|2021-01-29 20:49:50|5504.9|5502.1|5504.4|5501.6|5504.9|5502.1|5504.4|5501.6|5
1611953400000|2021-01-29 20:50:00|5503.9|5501.1|5507.4|5504.6|5507.4|5504.6|5503.9|5501.1|17
1611953410000|2021-01-29 20:50:10|5506.4|5503.6|5507.4|5504.6|5507.4|5504.6|5505.9|5503.1|20
1611953420000|2021-01-29 20:50:20|5507.9|5505.1|5507.9|5505.1|5508.4|5505.6|5507.4|5504.6|81
1611953430000|2021-01-29 20:50:30|5507.4|5504.6|5507.4|5504.6|5507.9|5505.1|5506.4|5503.6|10
1611953440000|2021-01-29 20:50:40|5508.4|5505.6|5508.4|5505.6|5508.4|5505.6|5508.4|5505.6|1
1611953450000|2021-01-29 20:50:50|5507.5|5504.7|5508.4|5505.6|5508.4|5505.6|5507.5|5504.7|2
1611953460000|2021-01-29 20:51:00|5507.9|5505.1|5507.4|5504.6|5507.9|5505.1|5507.4|5504.6|3
1611953470000|2021-01-29 20:51:10|||||||||15
1611953480000|2021-01-29 20:51:20|5507.9|5505.1|5507.9|5505.1|5507.9|5505.1|5507.4|5504.6|3
1611953490000|2021-01-29 20:51:30|5508.4|5505.6|5507.4|5504.6|5508.4|5505.6|5507.4|5504.6|3
1611953500000|2021-01-29 20:51:40|5507.9|5505.1|5508.4|5505.6|5508.4|5505.6|5507.4|5504.6|0
1611953510000|2021-01-29 20:51:50|5507.9|5505.1|5507.9|5505.1|5507.9|5505.1|5507.4|5504.6|1
1611953520000|2021-01-29 20:52:00|5508.4|5505.6|5508.4|5505.6|5508.4|5505.6|5508.4|5505.6|17
1611953530000|2021-01-29 20:52:10|||||||||14
1611953540000|2021-01-29 20:52:20|5508.5|5505.7|5510.4|5507.6|5510.4|5507.6|5508.5|5505.7|7
1611953550000|2021-01-29 20:52:30|5509.4|5506.6|5509.4|5506.6|5509.9|5507.1|5508.4|5505.6|14
1611953560000|2021-01-29 20:52:40|||||||||32
1611953570000|2021-01-29 20:52:50|5508.9|5506.1|5509.9|5507.1|5510.4|5507.6|5508.9|5506.1|2
1611953580000|2021-01-29 20:53:00|5509.4|5506.6|5509.4|5506.6|5510.4|5507.6|5509.4|5506.6|4
1611953600000|2021-01-29 20:53:20|5509.5|5506.7|5509.4|5506.6|5510.4|5507.6|5509.4|5506.6|5
1611953610000|2021-01-29 20:53:30|5509.5|5506.7|5510.4|5507.6|5510.4|5507.6|5509.4|5506.6|1
1611953630000|2021-01-29 20:53:50|5509.4|5506.6|5509.4|5506.6|5509.4|5506.6|5509.4|5506.6|4
1611953640000|2021-01-29 20:54:00|5509.5|5506.7|5509.4|5506.6|5509.5|5506.7|5509.4|5506.6|29
1611953650000|2021-01-29 20:54:10|5510.4|5507.6|5509.4|5506.6|5510.4|5507.6|5509.4|5506.6|18
1611953660000|2021-01-29 20:54:20|||||||||1
1611953670000|2021-01-29 20:54:30|5510.4|5507.6|5510.9|5508.1|5511.4|5508.6|5509.4|5506.6|48
1611953680000|2021-01-29 20:54:40|5510.4|5507.6|5509.5|5506.7|5510.4|5507.6|5509.4|5506.6|65
1611953690000|2021-01-29 20:54:50|5509.4|5506.6|5509.4|5506.6|5509.4|5506.6|5508.4|5505.6|4
1611953700000|2021-01-29 20:55:00|5508.9|5506.1|5510.4|5507.6|5510.4|5507.6|5508.4|5505.6|10
1611953710000|2021-01-29 20:55:10|5509.4|5506.6|5509.4|5506.6|5510.4|5507.6|5509.4|5506.6|9
1611953720000|2021-01-29 20:55:20|5508.9|5506.1|5508.9|5506.1|5509.4|5506.6|5508.9|5506.1|0
1611953730000|2021-01-29 20:55:30|5509.4|5506.6|5509.4|5506.6|5509.4|5506.6|5509.4|5506.6|2
1611953740000|2021-01-29 20:55:40|5510.4|5507.6|5509.4|5506.6|5510.4|5507.6|5509.4|5506.6|2
1611953750000|2021-01-29 20:55:50|5510.4|5507.6|5510.9|5508.1|5510.9|5508.1|5510.4|5507.6|7
1611953760000|2021-01-29 20:56:00|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|5510.4|5507.6|25
1611953770000|2021-01-29 20:56:10|5510.5|5507.7|5510.4|5507.6|5510.9|5508.1|5510.4|5507.6|5
1611953780000|2021-01-29 20:56:20|5510|5507.2|5509.4|5506.6|5510|5507.2|5509.4|5506.6|1
1611953790000|2021-01-29 20:56:30|5509.9|5507.1|5510.4|5507.6|5510.4|5507.6|5509.9|5507.1|1
1611953800000|2021-01-29 20:56:40|5509.4|5506.6|5509.4|5506.6|5510.4|5507.6|5509.4|5506.6|7
1611953810000|2021-01-29 20:56:50|5508.9|5506.1|5509.4|5506.6|5509.4|5506.6|5508.9|5506.1|0
1611953820000|2021-01-29 20:57:00|5509.9|5507.1|5508.4|5505.6|5510.4|5507.6|5508.4|5505.6|3
1611953830000|2021-01-29 20:57:10|5507.9|5505.1|5507.4|5504.6|5508.4|5505.6|5506.4|5503.6|8
1611953840000|2021-01-29 20:57:20|5506.9|5504.1|5506.9|5504.1|5507.4|5504.6|5506.4|5503.6|51
1611953850000|2021-01-29 20:57:30|5507.4|5504.6|5507.4|5504.6|5507.4|5504.6|5506.9|5504.1|4
1611953860000|2021-01-29 20:57:40|5507.9|5505.1|5507.4|5504.6|5507.9|5505.1|5507.4|5504.6|1
1611953870000|2021-01-29 20:57:50|5507.9|5505.1|5507.9|5505.1|5507.9|5505.1|5507.4|5504.6|0
1611953880000|2021-01-29 20:58:00|5507.4|5504.6|5507.4|5504.6|5507.4|5504.6|5506.4|5503.6|4
1611953890000|2021-01-29 20:58:10|5506.5|5503.7|5508.4|5505.6|5508.4|5505.6|5506.4|5503.6|25
1611953900000|2021-01-29 20:58:20|5507.4|5504.6|5507.4|5504.6|5507.9|5505.1|5507.4|5504.6|92
1611953910000|2021-01-29 20:58:30|5506.9|5504.1|5507.9|5505.1|5508.4|5505.6|5506.4|5503.6|60
1611953920000|2021-01-29 20:58:40|5507.4|5504.6|5507.9|5505.1|5508.4|5505.6|5507.4|5504.6|21
1611953930000|2021-01-29 20:58:50|5508.4|5505.6|5506.9|5504.1|5508.4|5505.6|5506.9|5504.1|1
1611953940000|2021-01-29 20:59:00|5507.4|5504.6|5507.4|5504.6|5507.8|5505|5506.4|5503.6|4
1611953950000|2021-01-29 20:59:10|5506.9|5504.1|5509.4|5506.6|5509.4|5506.6|5506.9|5504.1|8
1611953960000|2021-01-29 20:59:20|5509.9|5507.1|5507.4|5504.6|5509.9|5507.1|5507.4|5504.6|3
1611953970000|2021-01-29 20:59:30|5507.9|5505.1|5507.9|5505.1|5508.4|5505.6|5507.4|5504.6|5
1611953980000|2021-01-29 20:59:40|5507.5|5504.7|5507.4|5504.6|5508.3|5505.5|5507.4|5504.6|10
1611953990000|2021-01-29 20:59:50|5507.9|5505.1|5506.4|5503.6|5508.4|5505.6|5506.4|5503.6|11
1611954000000|2021-01-29 21:00:00|5506.5|5503.7|5509.5|5506.7|5510.4|5507.6|5506.4|5503.6|56
1611954010000|2021-01-29 21:00:10|5509.9|5507.1|5508.4|5505.6|5509.9|5507.1|5508.4|5505.6|3
1611954020000|2021-01-29 21:00:20|5507.4|5504.6|5508.4|5505.6|5508.4|5505.6|5507.4|5504.6|51
1611954030000|2021-01-29 21:00:30|5507.9|5505.1|5507.9|5505.1|5508.4|5505.6|5507.4|5504.6|43
1611954040000|2021-01-29 21:00:40|5508.4|5505.6|5509.4|5506.6|5510.4|5507.6|5508.4|5505.6|114
1611954050000|2021-01-29 21:00:50|5509.9|5507.1|5508.9|5506.1|5509.9|5507.1|5508.9|5506.1|3
1611954060000|2021-01-29 21:01:00|5509.4|5506.6|5507.9|5505.1|5509.4|5506.6|5507.9|5505.1|3
1611954070000|2021-01-29 21:01:10|5508.4|5505.6|5509.4|5506.6|5510.3|5507.5|5508.4|5505.6|22
1611954080000|2021-01-29 21:01:20|5507.9|5505.1|5509.4|5506.6|5509.4|5506.6|5507.9|5505.1|12
1611954090000|2021-01-29 21:01:30|5509.9|5507.1|5509.5|5506.7|5509.9|5507.1|5509.5|5506.7|0
1611954100000|2021-01-29 21:01:40|5509.9|5507.1|5509.4|5506.6|5509.9|5507.1|5509.4|5506.6|2
1611954110000|2021-01-29 21:01:50|5508.4|5505.6|5508.4|5505.6|5508.4|5505.6|5508.4|5505.6|4
1611954120000|2021-01-29 21:02:00|||||||||2
1611954130000|2021-01-29 21:02:10|5508|5505.2|5508.4|5505.6|5508.9|5506.1|5507.9|5505.1|3
1611954140000|2021-01-29 21:02:20|5508.9|5506.1|5508.4|5505.6|5509.4|5506.6|5508.4|5505.6|3
1611954150000|2021-01-29 21:02:30|5510|5506|5508.4|5505.6|5510.4|5507.6|5508.4|5505.6|42
1611954160000|2021-01-29 21:02:40|5508.9|5506.1|5509.4|5506.6|5509.4|5506.6|5508.9|5506.1|1
1611954170000|2021-01-29 21:02:50|5508.9|5506.1|5508.4|5505.6|5508.9|5506.1|5508.4|5505.6|4
1611954180000|2021-01-29 21:03:00|5508.9|5506.1|5508.9|5506.1|5509.4|5506.6|5508.4|5505.6|2
1611954190000|2021-01-29 21:03:10|5509.4|5506.6|5509.4|5506.6|5509.4|5506.6|5509.4|5506.6|3
1611954220000|2021-01-29 21:03:40|5510.3|5507.5|5510.4|5507.6|5510.4|5507.6|5510.3|5507.5|6
1611954230000|2021-01-29 21:03:50|5509.4|5506.6|5509.4|5506.6|5509.9|5507.1|5509.4|5506.6|6
1611954260000|2021-01-29 21:04:20|5508.4|5505.6|5508.4|5505.6|5508.4|5505.6|5508.4|5505.6|11
1611954280000|2021-01-29 21:04:40|||||||||1
1611954290000|2021-01-29 21:04:50|5507.4|5504.6|5508.4|5505.6|5508.4|5505.6|5507.4|5504.6|38
1611954350000|2021-01-29 21:05:50|5508.9|5506.1|5508.9|5506.1|5508.9|5506.1|5508.4|5505.6|7
1611954360000|2021-01-29 21:06:00|5509.4|5506.6|5506.9|5504.1|5509.4|5506.6|5505.9|5503.1|41
1611954370000|2021-01-29 21:06:10|5507.4|5504.6|5507.4|5504.6|5507.4|5504.6|5507.4|5504.6|0
1611954380000|2021-01-29 21:06:20|5507.9|5505.1|5507.4|5504.6|5507.9|5505.1|5507.4|5504.6|9
1611954390000|2021-01-29 21:06:30|5507.9|5505.1|5507.9|5505.1|5508.4|5505.6|5507.4|5504.6|0
1611954400000|2021-01-29 21:06:40|5507.4|5504.6|5507.4|5504.6|5507.4|5504.6|5507.4|5504.6|0
1611954420000|2021-01-29 21:07:00|5508.4|5505.6|5508.4|5505.6|5508.4|5505.6|5508.4|5505.6|2
1611954430000|2021-01-29 21:07:10|5507.9|5505.1|5507.4|5504.6|5507.9|5505.1|5507.4|5504.6|4
1611954440000|2021-01-29 21:07:20|5507.9|5505.1|5509.4|5506.6|5509.4|5506.6|5507.4|5504.6|7
1611954450000|2021-01-29 21:07:30|5508.9|5506.1|5509.4|5506.6|5509.4|5506.6|5508.9|5506.1|0
1611954490000|2021-01-29 21:08:10|5508.5|5505.7|5508.4|5505.6|5508.9|5506.1|5508.4|5505.6|40
1611954500000|2021-01-29 21:08:20|5508.9|5506.1|5508.5|5505.7|5509.4|5506.6|5508.4|5505.6|24
1611954510000|2021-01-29 21:08:30|5508.4|5505.6|5508.4|5505.6|5508.4|5505.6|5507.9|5505.1|52
1611954520000|2021-01-29 21:08:40|5508.9|5506.1|5508.9|5506.1|5509.4|5506.6|5508.4|5505.6|4
1611954540000|2021-01-29 21:09:00|5509.4|5506.6|5508.9|5506.1|5509.4|5506.6|5508.9|5506.1|4
1611954550000|2021-01-29 21:09:10|5509.4|5506.6|5508.9|5506.1|5509.4|5506.6|5508.9|5506.1|5
1611954560000|2021-01-29 21:09:20|5509.4|5506.6|5509.4|5506.6|5509.4|5506.6|5509.4|5506.6|0
1611954580000|2021-01-29 21:09:40|5508.4|5505.6|5508.4|5505.6|5509.4|5506.6|5508.4|5505.6|1
1611954600000|2021-01-29 21:10:00|5507.9|5505.1|5508.4|5505.6|5508.4|5505.6|5507.9|5505.1|3
1611954620000|2021-01-29 21:10:20|5507.9|5505.1|5508.4|5505.6|5508.4|5505.6|5507.4|5504.6|13
1611954630000|2021-01-29 21:10:30|5507.9|5505.1|5508.4|5505.6|5508.4|5505.6|5507.9|5505.1|0
1611954640000|2021-01-29 21:10:40|5507.9|5505.1|5507.9|5505.1|5507.9|5505.1|5507.4|5504.6|1
1611954650000|2021-01-29 21:10:50|5508.4|5505.6|5508.4|5505.6|5508.4|5505.6|5508.4|5505.6|0
1611954660000|2021-01-29 21:11:00|5507.9|5505.1|5508.4|5505.6|5508.4|5505.6|5507.4|5504.6|7
1611954670000|2021-01-29 21:11:10|5507.4|5504.6|5507.4|5504.6|5507.4|5504.6|5506.9|5504.1|5
1611954680000|2021-01-29 21:11:20|5506.9|5504.1|5506.4|5503.6|5507.4|5504.6|5506.4|5503.6|22
1611954710000|2021-01-29 21:11:50|||||||||5
1611954720000|2021-01-29 21:12:00|||||||||2
1611954730000|2021-01-29 21:12:10|||||||||1
1611954740000|2021-01-29 21:12:20|||||||||6
1611954750000|2021-01-29 21:12:30|5506|5503.2|5507.4|5504.6|5507.4|5504.6|5505.9|5503.1|20
1611954760000|2021-01-29 21:12:40|5507.9|5505.1|5507.4|5504.6|5507.9|5505.1|5507.4|5504.6|13
1611954770000|2021-01-29 21:12:50|5508.4|5505.6|5508.4|5505.6|5508.4|5505.6|5507.9|5505.1|15
1611954780000|2021-01-29 21:13:00|5507.9|5505.1|5508.4|5505.6|5508.4|5505.6|5507.9|5505.1|1
1611954790000|2021-01-29 21:13:10|5507.4|5504.6|5507.4|5504.6|5507.4|5504.6|5506.9|5504.1|19
1611954810000|2021-01-29 21:13:30|5507.9|5505.1|5507.9|5505.1|5507.9|5505.1|5507.9|5505.1|12
1611954820000|2021-01-29 21:13:40|5507.4|5504.6|5508.4|5505.6|5508.4|5505.6|5507.4|5504.6|1
1611954830000|2021-01-29 21:13:50|||||||||4
1611954840000|2021-01-29 21:14:00|5507.9|5505.1|5508.4|5505.6|5508.4|5505.6|5507.4|5504.6|2
1611954850000|2021-01-29 21:14:10|5507.9|5505.1|5508.4|5505.6|5508.4|5505.6|5507.9|5505.1|1
1611954860000|2021-01-29 21:14:20|5507.9|5505.1|5508.4|5505.6|5508.4|5505.6|5507.9|5505.1|0
1611954870000|2021-01-29 21:14:30|5507.9|5505.1|5508.4|5505.6|5508.4|5505.6|5507.9|5505.1|0
1611954880000|2021-01-29 21:14:40|5509.4|5506.6|5509.4|5506.6|5509.4|5506.6|5509.4|5506.6|5
1611954890000|2021-01-29 21:14:50|5508.9|5506.1|5508.4|5505.6|5508.9|5506.1|5508.4|5505.6|4
1611954900000|2021-01-29 21:15:00|5509.4|5506.6|5507.4|5504.6|5509.4|5506.6|5507.4|5504.6|31
1611954910000|2021-01-29 21:15:10|5506.9|5504.1|5508.4|5505.6|5508.4|5505.6|5506.9|5504.1|15
1611954940000|2021-01-29 21:15:40|||||||||1
1611954980000|2021-01-29 21:16:20|||||||||2
1611954990000|2021-01-29 21:16:30|5508|5505.2|5507.5|5504.7|5508.4|5505.6|5507.5|5504.7|15
1611955000000|2021-01-29 21:16:40|5507.4|5504.6|5507.4|5504.6|5507.4|5504.6|5507.4|5504.6|0
1611955010000|2021-01-29 21:16:50|||||||||4
1611955020000|2021-01-29 21:17:00|||||||||2
1611955030000|2021-01-29 21:17:10|5507.9|5505.1|5508.4|5505.6|5508.4|5505.6|5507.4|5504.6|15
1611955040000|2021-01-29 21:17:20|5507.4|5504.6|5507.4|5504.6|5507.4|5504.6|5507.4|5504.6|3
1611955050000|2021-01-29 21:17:30|5507.9|5505.1|5507.9|5505.1|5507.9|5505.1|5507.9|5505.1|2
1611955070000|2021-01-29 21:17:50|5507.4|5504.6|5507.9|5505.1|5507.9|5505.1|5507.4|5504.6|1
1611955080000|2021-01-29 21:18:00|5507.5|5504.7|5507.5|5504.7|5507.5|5504.7|5507.5|5504.7|0
1611955090000|2021-01-29 21:18:10|5507.4|5504.6|5507.4|5504.6|5507.4|5504.6|5507.4|5504.6|4
1611955110000|2021-01-29 21:18:30|||||||||3
1611955130000|2021-01-29 21:18:50|||||||||2
1611955140000|2021-01-29 21:19:00|||||||||3
1611955150000|2021-01-29 21:19:10|5508.4|5505.6|5508.4|5505.6|5508.4|5505.6|5508.4|5505.6|16
1611955170000|2021-01-29 21:19:30|5507.9|5505.1|5508.4|5505.6|5508.4|5505.6|5507.4|5504.6|2
1611955190000|2021-01-29 21:19:50|||||||||8
1611955200000|2021-01-29 21:20:00|||||||||18
1611955210000|2021-01-29 21:20:10|||||||||7
1611955220000|2021-01-29 21:20:20|5509.4|5506.6|5509.4|5506.6|5509.9|5507.1|5509.4|5506.6|15
1611955230000|2021-01-29 21:20:30|||||||||2
1611955260000|2021-01-29 21:21:00|5508.5|5505.7|5508.5|5505.7|5508.5|5505.7|5508.5|5505.7|8
1611955270000|2021-01-29 21:21:10|5508.4|5505.6|5508.4|5505.6|5508.4|5505.6|5508.4|5505.6|11
1611955280000|2021-01-29 21:21:20|||||||||2
1611955290000|2021-01-29 21:21:30|5507.4|5504.6|5507.4|5504.6|5507.4|5504.6|5507.4|5504.6|21
1611955310000|2021-01-29 21:21:50|||||||||2
1611955350000|2021-01-29 21:22:30|||||||||12
1611955370000|2021-01-29 21:22:50|||||||||3
1611955380000|2021-01-29 21:23:00|5507.9|5505.1|5507.5|5504.7|5507.9|5505.1|5507.5|5504.7|12
1611955390000|2021-01-29 21:23:10|5507.4|5504.6|5507.4|5504.6|5507.4|5504.6|5507.4|5504.6|7
1611955400000|2021-01-29 21:23:20|5506.4|5503.6|5506.4|5503.6|5506.4|5503.6|5506.4|5503.6|1
1611955420000|2021-01-29 21:23:40|5505.9|5503.1|5505.9|5503.1|5505.9|5503.1|5505.9|5503.1|16
1611955430000|2021-01-29 21:23:50|5506.4|5503.6|5505.5|5502.7|5506.4|5503.6|5505.5|5502.7|3
1611955440000|2021-01-29 21:24:00|5505.4|5502.6|5505.4|5502.6|5505.4|5502.6|5505.4|5502.6|0
1611955450000|2021-01-29 21:24:10|5506.4|5503.6|5506.4|5503.6|5506.4|5503.6|5506.4|5503.6|9
1611955460000|2021-01-29 21:24:20|||||||||1
1611955470000|2021-01-29 21:24:30|||||||||1
1611955480000|2021-01-29 21:24:40|||||||||24
1611955490000|2021-01-29 21:24:50|||||||||3
1611955500000|2021-01-29 21:25:00|5507.4|5504.6|5507.4|5504.6|5507.4|5504.6|5507.4|5504.6|3
1611955540000|2021-01-29 21:25:40|5506.4|5503.6|5506.4|5503.6|5506.4|5503.6|5506.4|5503.6|1
1611955560000|2021-01-29 21:26:00|||||||||3
1611955590000|2021-01-29 21:26:30|5504.6|5501.8|5505.4|5502.6|5505.4|5502.6|5504.5|5501.7|372
1611955600000|2021-01-29 21:26:40|5505.5|5502.7|5505.5|5502.7|5505.5|5502.7|5505.5|5502.7|25
1611955610000|2021-01-29 21:26:50|||||||||10
1611955620000|2021-01-29 21:27:00|||||||||3
1611955640000|2021-01-29 21:27:20|||||||||12
1611955650000|2021-01-29 21:27:30|5506.4|5503.6|5506.5|5503.7|5506.5|5503.7|5506.4|5503.6|17
1611955690000|2021-01-29 21:28:10|5507|5504.2|5507.5|5504.7|5508|5505.2|5507|5504.2|18
1611955700000|2021-01-29 21:28:20|5508|5505.2|5507.5|5504.7|5508|5505.2|5507.5|5504.7|5
1611955710000|2021-01-29 21:28:30|||||||||8
1611955720000|2021-01-29 21:28:40|5507.4|5504.6|5507.4|5504.6|5507.4|5504.6|5507.4|5504.6|0
1611955730000|2021-01-29 21:28:50|5507.5|5504.7|5507.5|5504.7|5507.9|5505.1|5507.5|5504.7|53
1611955740000|2021-01-29 21:29:00|||||||||4
1611955780000|2021-01-29 21:29:40|5507.4|5504.6|5507.4|5504.6|5507.4|5504.6|5507.4|5504.6|5
1611955790000|2021-01-29 21:29:50|5507.5|5504.7|5507.5|5504.7|5507.5|5504.7|5507.5|5504.7|6
1611955800000|2021-01-29 21:30:00|5507.4|5504.6|5507.4|5504.6|5507.5|5504.7|5506.5|5503.7|36
1611955810000|2021-01-29 21:30:10|5507.5|5504.7|5507.5|5504.7|5507.5|5504.7|5507.5|5504.7|0
1611955820000|2021-01-29 21:30:20|5506.5|5503.7|5506.5|5503.7|5506.5|5503.7|5506.5|5503.7|17
1611955830000|2021-01-29 21:30:30|5505.5|5502.7|5505.5|5502.7|5505.5|5502.7|5505.5|5502.7|4
1611955850000|2021-01-29 21:30:50|||||||||12
1611955860000|2021-01-29 21:31:00|5504.5|5501.7|5504.5|5501.7|5504.5|5501.7|5504.5|5501.7|12
1611955870000|2021-01-29 21:31:10|||||||||1
1611955900000|2021-01-29 21:31:40|5506|5503.2|5505.5|5502.7|5506|5503.2|5505.5|5502.7|14
1611955920000|2021-01-29 21:32:00|5506.5|5503.7|5506.5|5503.7|5506.5|5503.7|5506.5|5503.7|12
1611955930000|2021-01-29 21:32:10|5506.4|5503.6|5506.4|5503.6|5506.4|5503.6|5506.4|5503.6|0
1611955950000|2021-01-29 21:32:30|5506|5503.2|5505.5|5502.7|5506|5503.2|5505.5|5502.7|1
1611955970000|2021-01-29 21:32:50|5505|5502.2|5505.4|5502.6|5505.4|5502.6|5505|5502.2|8
1611955990000|2021-01-29 21:33:10|5507.4|5504.6|5507.4|5504.6|5507.4|5504.6|5506.4|5503.6|29
1611956030000|2021-01-29 21:33:50|5507.5|5504.7|5507.5|5504.7|5508.4|5505.6|5507.5|5504.7|22
1611956040000|2021-01-29 21:34:00|5507.4|5504.6|5507.4|5504.6|5507.4|5504.6|5507.4|5504.6|0
1611956050000|2021-01-29 21:34:10|5508.5|5505.7|5508.4|5505.6|5508.5|5505.7|5508.4|5505.6|8
1611956060000|2021-01-29 21:34:20|5508.5|5505.7|5509|5506.2|5509|5506.2|5508.4|5505.6|13
1611956070000|2021-01-29 21:34:30|5509.4|5506.6|5509.4|5506.6|5509.5|5506.7|5509|5506.2|1
1611956080000|2021-01-29 21:34:40|5510|5507.2|5510|5507.2|5510.4|5507.6|5510|5507.2|8
1611956090000|2021-01-29 21:34:50|5510.4|5507.6|5509.5|5506.7|5510.4|5507.6|5509.5|5506.7|1
1611956100000|2021-01-29 21:35:00|5509.4|5506.6|5506.5|5503.7|5509.4|5506.6|5506.5|5503.7|30
1611956110000|2021-01-29 21:35:10|5506.4|5503.6|5506.4|5503.6|5506.4|5503.6|5506.4|5503.6|0
1611956120000|2021-01-29 21:35:20|5506.5|5503.7|5506.5|5503.7|5506.5|5503.7|5506.5|5503.7|3
1611956130000|2021-01-29 21:35:30|5506.4|5503.6|5507|5504.2|5507|5504.2|5506.4|5503.6|4
1611956140000|2021-01-29 21:35:40|5506.9|5504.1|5506.9|5504.1|5506.9|5504.1|5506.9|5504.1|0
1611956150000|2021-01-29 21:35:50|5507.4|5504.6|5506.5|5503.7|5507.4|5504.6|5506.5|5503.7|0
1611956160000|2021-01-29 21:36:00|5506.4|5503.6|5506.4|5503.6|5506.4|5503.6|5506.4|5503.6|1
1611956170000|2021-01-29 21:36:10|5506.5|5503.7|5506.5|5503.7|5506.5|5503.7|5506.5|5503.7|0
1611956180000|2021-01-29 21:36:20|||||||||2
1611956190000|2021-01-29 21:36:30|5506.9|5504.1|5506.9|5504.1|5506.9|5504.1|5506.9|5504.1|2
1611956200000|2021-01-29 21:36:40|5507.4|5504.6|5506.4|5503.6|5507.4|5504.6|5506.4|5503.6|1
1611956240000|2021-01-29 21:37:20|5506|5503.2|5505.5|5502.7|5506|5503.2|5505.5|5502.7|8
1611956250000|2021-01-29 21:37:30|||||||||1
1611956270000|2021-01-29 21:37:50|5505.4|5502.6|5505.4|5502.6|5505.4|5502.6|5505.4|5502.6|1
1611956290000|2021-01-29 21:38:10|||||||||3
1611956320000|2021-01-29 21:38:40|5505.5|5502.7|5505.4|5502.6|5506|5503.2|5505.4|5502.6|13
1611956350000|2021-01-29 21:39:10|5505|5502.2|5504.5|5501.7|5505|5502.2|5504.5|5501.7|6
1611956360000|2021-01-29 21:39:20|5504.4|5501.6|5504.5|5501.7|5505.4|5502.6|5504.4|5501.6|6
1611956370000|2021-01-29 21:39:30|||||||||1
1611956380000|2021-01-29 21:39:40|||||||||1
1611956390000|2021-01-29 21:39:50|5504.4|5501.6|5503.5|5500.7|5504.4|5501.6|5503.5|5500.7|8
1611956400000|2021-01-29 21:40:00|5504.5|5501.7|5504.5|5501.7|5504.9|5502.1|5504.5|5501.7|7
1611956410000|2021-01-29 21:40:10|||||||||1
1611956430000|2021-01-29 21:40:30|5504.4|5501.6|5504.4|5501.6|5504.4|5501.6|5504.4|5501.6|0
1611956440000|2021-01-29 21:40:40|5503.5|5500.7|5504.4|5501.6|5504.4|5501.6|5503.5|5500.7|25
1611956460000|2021-01-29 21:41:00|5503.9|5501.1|5503.9|5501.1|5503.9|5501.1|5503.9|5501.1|1
1611956470000|2021-01-29 21:41:10|5504.4|5501.6|5503.5|5500.7|5504.4|5501.6|5503.5|5500.7|0
1611956480000|2021-01-29 21:41:20|||||||||1
1611956500000|2021-01-29 21:41:40|||||||||15
1611956510000|2021-01-29 21:41:50|||||||||1
1611956530000|2021-01-29 21:42:10|5502.5|5499.7|5503.4|5500.6|5504|5501.2|5502.4|5499.6|40
1611956550000|2021-01-29 21:42:30|5503.5|5500.7|5503.5|5500.7|5503.5|5500.7|5503.5|5500.7|1
1611956560000|2021-01-29 21:42:40|5504.9|5502.1|5504.4|5501.6|5504.9|5502.1|5504.4|5501.6|12
1611956570000|2021-01-29 21:42:50|5504.5|5501.7|5504.9|5502.1|5505.4|5502.6|5504|5501.2|12
1611956600000|2021-01-29 21:43:20|5504.4|5501.6|5505.4|5502.6|5505.4|5502.6|5504.4|5501.6|0
1611956610000|2021-01-29 21:43:30|5504.9|5502.1|5504.5|5501.7|5504.9|5502.1|5504.5|5501.7|1
1611956620000|2021-01-29 21:43:40|5504.4|5501.6|5504.4|5501.6|5504.4|5501.6|5504.4|5501.6|3
1611956640000|2021-01-29 21:44:00|5505|5502.2|5505.4|5502.6|5505.4|5502.6|5505|5502.2|10
1611956650000|2021-01-29 21:44:10|5504.9|5502.1|5504.9|5502.1|5504.9|5502.1|5504.5|5501.7|2
1611956660000|2021-01-29 21:44:20|5505|5502.2|5505.4|5502.6|5505.4|5502.6|5504.5|5501.7|12
1611956690000|2021-01-29 21:44:50|5504.4|5501.6|5504.9|5502.1|5504.9|5502.1|5504.4|5501.6|70
1611956700000|2021-01-29 21:45:00|5504.4|5501.6|5504.9|5502.1|5505.4|5502.6|5503.4|5500.6|38
1611956710000|2021-01-29 21:45:10|5505.4|5502.6|5505.4|5502.6|5505.4|5502.6|5505.4|5502.6|0
1611956740000|2021-01-29 21:45:40|5504.5|5501.7|5503.4|5500.6|5504.5|5501.7|5503.4|5500.6|3
1611956760000|2021-01-29 21:46:00|5504.4|5501.6|5503.4|5500.6|5504.4|5501.6|5503.4|5500.6|16
1611956790000|2021-01-29 21:46:30|5504.4|5501.6|5503.9|5501.1|5504.4|5501.6|5503.9|5501.1|12
1611956810000|2021-01-29 21:46:50|5503.4|5500.6|5503.4|5500.6|5503.4|5500.6|5503.4|5500.6|0
1611956850000|2021-01-29 21:47:30|5503.5|5500.7|5503.5|5500.7|5503.5|5500.7|5503.5|5500.7|0
1611956860000|2021-01-29 21:47:40|5503.4|5500.6|5503.4|5500.6|5503.4|5500.6|5503.4|5500.6|24
1611956890000|2021-01-29 21:48:10|5504.4|5501.6|5504.4|5501.6|5504.4|5501.6|5504.4|5501.6|20
1611956900000|2021-01-29 21:48:20|5503.4|5500.6|5503.4|5500.6|5503.4|5500.6|5503.4|5500.6|14
1611956940000|2021-01-29 21:49:00|5502.9|5500.1|5503.4|5500.6|5503.4|5500.6|5502.5|5499.7|6
1611956950000|2021-01-29 21:49:10|5502.5|5499.7|5501.4|5498.6|5502.5|5499.7|5500.4|5497.6|16
1611956960000|2021-01-29 21:49:20|5500.9|5498.1|5499.5|5496.7|5500.9|5498.1|5499.5|5496.7|8
1611956970000|2021-01-29 21:49:30|5498.4|5495.6|5496.4|5493.6|5498.9|5496.1|5496.4|5493.6|25
1611956980000|2021-01-29 21:49:40|5497.4|5494.6|5495.9|5493.1|5497.4|5494.6|5495.4|5492.6|6
1611956990000|2021-01-29 21:49:50|5495.4|5492.6|5497.9|5495.1|5498.4|5495.6|5495.4|5492.6|5
1611957000000|2021-01-29 21:50:00|5497.4|5494.6|5497|5494.2|5499.4|5496.6|5497|5494.2|13
1611957010000|2021-01-29 21:50:10|5497.4|5494.6|5498|5495.2|5498.4|5495.6|5497.4|5494.6|5
1611957020000|2021-01-29 21:50:20|5498.4|5495.6|5498.5|5495.7|5498.5|5495.7|5498.4|5495.6|9
1611957030000|2021-01-29 21:50:30|5498.4|5495.6|5498.4|5495.6|5498.4|5495.6|5498.4|5495.6|0
1611957040000|2021-01-29 21:50:40|5498.5|5495.7|5498.4|5495.6|5499|5496.2|5498.4|5495.6|27
1611957050000|2021-01-29 21:50:50|5499.4|5496.6|5498.9|5496.1|5499.4|5496.6|5498.4|5495.6|1
1611957060000|2021-01-29 21:51:00|5499.4|5496.6|5499.9|5497.1|5500.4|5497.6|5499.4|5496.6|5
1611957070000|2021-01-29 21:51:10|5500.4|5497.6|5500.4|5497.6|5500.4|5497.6|5500.4|5497.6|0
1611957080000|2021-01-29 21:51:20|5501|5498.2|5502.4|5499.6|5502.4|5499.6|5501|5498.2|10
1611957090000|2021-01-29 21:51:30|5502.5|5499.7|5502.9|5500.1|5502.9|5500.1|5502.5|5499.7|1
1611957100000|2021-01-29 21:51:40|5502.5|5499.7|5502.4|5499.6|5502.9|5500.1|5502.4|5499.6|4
1611957110000|2021-01-29 21:51:50|5502.9|5500.1|5502.9|5500.1|5502.9|5500.1|5502.9|5500.1|5
1611957120000|2021-01-29 21:52:00|5502.4|5499.6|5502.9|5500.1|5502.9|5500.1|5502.4|5499.6|2
1611957130000|2021-01-29 21:52:10|5502.4|5499.6|5502.9|5500.1|5502.9|5500.1|5502|5499.2|7
1611957140000|2021-01-29 21:52:20|||||||||2
1611957150000|2021-01-29 21:52:30|5503|5500.2|5503|5500.2|5503|5500.2|5503|5500.2|0
1611957160000|2021-01-29 21:52:40|5502.9|5500.1|5503.4|5500.6|5503.4|5500.6|5502.9|5500.1|8
1611957170000|2021-01-29 21:52:50|||||||||1
1611957200000|2021-01-29 21:53:20|5503.9|5501.1|5503.9|5501.1|5503.9|5501.1|5503.4|5500.6|10
1611957210000|2021-01-29 21:53:30|5503.4|5500.6|5503.9|5501.1|5503.9|5501.1|5503.4|5500.6|26
1611957220000|2021-01-29 21:53:40|5503.4|5500.6|5503.4|5500.6|5503.9|5501.1|5503.4|5500.6|35
1611957230000|2021-01-29 21:53:50|||||||||5
1611957250000|2021-01-29 21:54:10|5503.9|5501.1|5503.9|5501.1|5503.9|5501.1|5503.9|5501.1|1
1611957260000|2021-01-29 21:54:20|5503.4|5500.6|5503.9|5501.1|5503.9|5501.1|5503.4|5500.6|52
1611957270000|2021-01-29 21:54:30|5504.4|5501.6|5503.9|5501.1|5504.4|5501.6|5503.9|5501.1|21
1611957290000|2021-01-29 21:54:50|5503.4|5500.6|5503.4|5500.6|5503.4|5500.6|5503.4|5500.6|3
1611957300000|2021-01-29 21:55:00|5503.9|5501.1|5504.9|5502.1|5504.9|5502.1|5503.9|5501.1|28
1611957310000|2021-01-29 21:55:10|||||||||5
1611957340000|2021-01-29 21:55:40|5505.4|5502.6|5505.4|5502.6|5505.4|5502.6|5505.4|5502.6|0
1611957350000|2021-01-29 21:55:50|||||||||7
1611957360000|2021-01-29 21:56:00|5505|5502.2|5504.9|5502.1|5505|5502.2|5504.9|5502.1|8
1611957390000|2021-01-29 21:56:30|5505|5502.2|5504.4|5501.6|5505|5502.2|5504.4|5501.6|55
1611957410000|2021-01-29 21:56:50|||||||||4
1611957420000|2021-01-29 21:57:00|5504.9|5502.1|5504.4|5501.6|5504.9|5502.1|5504.4|5501.6|115
1611957430000|2021-01-29 21:57:10|5503.4|5500.6|5503.4|5500.6|5503.4|5500.6|5503.4|5500.6|4
1611957440000|2021-01-29 21:57:20|5505|5501|5503.4|5500.6|5505|5501|5503.4|5500|12
1611957450000|2021-01-29 21:57:30|||||||||9
1611957460000|2021-01-29 21:57:40|||||||||1
1611957470000|2021-01-29 21:57:50|||||||||1
1611957480000|2021-01-29 21:58:00|||||||||5
1611957490000|2021-01-29 21:58:10|5503|5499|5505.5|5495.5|5505.6|5500.1|5502.9|5495.5|9
1611957500000|2021-01-29 21:58:20|5503|5499|5503|5499|5503|5499|5503|5499|2
1611957510000|2021-01-29 21:58:30|5505.5|5495.5|5502|5498|5505.5|5498|5502|5495.4|9
1611957540000|2021-01-29 21:59:00|5502.1|5498.1|5503|5499|5503|5499|5502.1|5498.1|3
1611957550000|2021-01-29 21:59:10|5501.9|5499.1|5501.9|5499.1|5501.9|5499.1|5501.9|5499.1|0
1611957560000|2021-01-29 21:59:20|||||||||2
1611957570000|2021-01-29 21:59:30|5503|5499|5501.9|5499.1|5503|5499.2|5501.9|5499|6
1611957580000|2021-01-29 21:59:40|5501.4|5498.6|5501.9|5499.1|5501.9|5499.1|5501.4|5498.6|10
1611957590000|2021-01-29 21:59:50|5503|5499|5503|5499|5503|5499|5503|5499|3
1612134000000|2021-01-31 23:00:00|5496.5|5486.5|5496.9|5486.9|5497.7|5489.7|5492.4|5486.5|5
1612134010000|2021-01-31 23:00:10|5496|5486|5500.3|5496.3|5504|5498.4|5493.4|5486|25
1612134020000|2021-01-31 23:00:20|5502.8|5492.8|5491.7|5488.9|5502.8|5493.8|5491.7|5488.9|37
1612134030000|2021-01-31 23:00:30|5491.3|5487.3|5488.9|5478.9|5494|5488.4|5485.4|5477.9|413
1612134040000|2021-01-31 23:00:40|5485.5|5481.5|5485.4|5481.4|5488.9|5481.6|5484.3|5478.8|1
1612134050000|2021-01-31 23:00:50|5486.6|5476.6|5479.9|5477.1|5486.6|5478.6|5479.8|5476|52
1612134060000|2021-01-31 23:01:00|5478.5|5468.5|5476.9|5466.9|5478.5|5469.6|5470.6|5464.8|99
1612134070000|2021-01-31 23:01:10|5472.4|5469.6|5476.9|5466.9|5476.9|5469.6|5471.4|5465.5|7
1612134080000|2021-01-31 23:01:20|5473.5|5469.5|5476.9|5466.9|5476.9|5469.5|5473.5|5466.5|312
1612134090000|2021-01-31 23:01:30|5473.5|5469.5|5473.5|5469.5|5476.9|5470.5|5473.3|5466.9|1
1612134100000|2021-01-31 23:01:40|5473.3|5470.5|5472.5|5468.5|5476|5470.5|5472.5|5465|14
1612134110000|2021-01-31 23:01:50|5475|5465|5472.5|5468.5|5475|5469.6|5470.9|5465|461
1612134120000|2021-01-31 23:02:00|5475|5465|5472.5|5468.5|5475|5468.6|5471.4|5465|16
1612134130000|2021-01-31 23:02:10|5471.4|5468.6|5472.4|5468.4|5472.4|5468.6|5471.4|5468.4|159
1612134140000|2021-01-31 23:02:20|5471.4|5468.6|5472.2|5469.4|5475.9|5469.5|5471.4|5465.9|356
1612134150000|2021-01-31 23:02:30|5473.3|5469.3|5473.3|5469.3|5473.3|5469.4|5472.2|5469.3|22
1612134160000|2021-01-31 23:02:40|5472.4|5468.4|5471.5|5467.5|5472.4|5468.6|5471.4|5467.5|23
1612134170000|2021-01-31 23:02:50|5471.4|5468.6|5470.2|5467.4|5471.5|5468.6|5470.2|5467.4|62
1612134180000|2021-01-31 23:03:00|5469.8|5467|5469.3|5466.5|5470.4|5467.4|5468.7|5465.9|110
1612134190000|2021-01-31 23:03:10|5470.4|5466.4|5470.2|5467.4|5470.4|5467.4|5470.2|5466.4|11
1612134200000|2021-01-31 23:03:20|5470.4|5466.4|5472.8|5462.8|5472.8|5466.6|5466.3|5461.8|197
1612134210000|2021-01-31 23:03:30|5468.4|5465.6|5469.8|5459.8|5470.9|5465.6|5465.7|5459.8|72
1612134220000|2021-01-31 23:03:40|5464.9|5462.1|5468.9|5458.9|5468.9|5462.3|5464.9|5458.9|42
1612134230000|2021-01-31 23:03:50|5462.7|5459.9|5464.8|5454.8|5464.8|5459.9|5459.7|5454.8|142
1612134240000|2021-01-31 23:04:00|5462.3|5458.3|5460.4|5456.4|5464.8|5458.3|5460.4|5453.8|115
1612134250000|2021-01-31 23:04:10|5463.4|5453.4|5468.3|5458.3|5468.3|5458.3|5461.3|5453.4|109
1612134260000|2021-01-31 23:04:20|5467.9|5457.9|5467.8|5457.8|5468.3|5460.9|5462.7|5457.8|2
1612134270000|2021-01-31 23:04:30|5464.4|5460.4|5461.3|5457.3|5466.3|5460.4|5460.4|5454|25
1612134280000|2021-01-31 23:04:40|5463.9|5453.9|5460.5|5456.5|5463.9|5456.5|5460.5|5453.9|7
1612134290000|2021-01-31 23:04:50|5463.8|5453.8|5465.4|5455.4|5465.4|5455.4|5463.8|5453.8|5
1612134300000|2021-01-31 23:05:00|5464.9|5454.9|5466.3|5456.3|5466.3|5456.3|5464.9|5454.9|0
1612134310000|2021-01-31 23:05:10|5466.8|5456.8|5465.2|5462.4|5466.8|5462.4|5464.3|5456.8|5
1612134320000|2021-01-31 23:05:20|5466.2|5462.2|5470.6|5460.6|5470.6|5465.4|5466.2|5460.6|42
1612134330000|2021-01-31 23:05:30|5470.3|5460.3|5471.8|5461.8|5472.3|5462.3|5470.3|5460.3|35
1612134340000|2021-01-31 23:05:40|5473.4|5463.4|5473.3|5463.3|5473.4|5463.4|5472.3|5462.3|18
1612134350000|2021-01-31 23:05:50|5473.8|5463.8|5473.4|5463.4|5474.8|5464.8|5473.4|5463.4|1
1612134360000|2021-01-31 23:06:00|5473.3|5463.3|5476.8|5466.8|5477.3|5469.5|5472.2|5463.3|0
1612134370000|2021-01-31 23:06:10|5477.3|5467.3|5474.7|5471.9|5477.3|5472.3|5474.7|5466.8|0
1612134380000|2021-01-31 23:06:20|5477.2|5467.2|5472.4|5469.6|5477.8|5469.6|5472.4|5466.8|5
1612134390000|2021-01-31 23:06:30|5472.2|5469.4|5472.2|5469.4|5472.7|5469.9|5472.2|5469.4|10
1612134400000|2021-01-31 23:06:40|5476.2|5472.2|5476.3|5472.3|5476.3|5473.3|5475.2|5472.2|10
1612134410000|2021-01-31 23:06:50|5475.3|5472.5|5476.2|5472.2|5477.2|5474.3|5475.2|5472.2|7
1612134420000|2021-01-31 23:07:00|5477.1|5473.1|5478.2|5475.4|5480.2|5476.4|5475.7|5472.4|9
1612134430000|2021-01-31 23:07:10|5479.3|5475.3|5482.2|5479.4|5482.2|5479.4|5479.3|5475.3|9
1612134440000|2021-01-31 23:07:20|5483.2|5472.2|5478.2|5475.4|5483.2|5475.4|5478.2|5471.8|2
1612134450000|2021-01-31 23:07:30|5477.2|5474.4|5484.7|5474.7|5484.7|5479.9|5475.4|5472.3|47
1612134460000|2021-01-31 23:07:40|5479.7|5476.9|5478.4|5474.4|5482.2|5476.9|5478.2|5470.9|1
1612134470000|2021-01-31 23:07:50|5478.3|5474.3|5480.3|5470.3|5480.8|5474.3|5478.3|5470.3|1
1612134480000|2021-01-31 23:08:00|5476.5|5472.5|5479.8|5469.8|5480.2|5472.5|5476.2|5468.8|2
1612134490000|2021-01-31 23:08:10|5479.4|5469.4|5479.3|5469.3|5479.4|5469.4|5479.3|5469.3|0
1612134500000|2021-01-31 23:08:20|5478.9|5468.9|5475.3|5472.5|5478.9|5472.5|5475.2|5468.8|0
1612134510000|2021-01-31 23:08:30|5475.2|5472.4|5476.3|5472.3|5479.8|5474.9|5475.2|5469.8|3
1612134520000|2021-01-31 23:08:40|5479.7|5469.7|5475.4|5471.4|5479.7|5472.5|5475.2|5468.9|0
1612134530000|2021-01-31 23:08:50|5474.2|5471.2|5474.4|5470.4|5475.2|5471.4|5474.2|5470.4|0
1612134540000|2021-01-31 23:09:00|5474.3|5470.3|5474.3|5470.3|5474.3|5470.3|5474.3|5470.3|1
1612134560000|2021-01-31 23:09:20|5473.2|5470.4|5474.8|5472|5474.8|5472|5473.2|5470.2|5
1612134570000|2021-01-31 23:09:30|5473.5|5470.7|5473.4|5469.4|5473.5|5470.7|5473.2|5469.4|7
1612134580000|2021-01-31 23:09:40|5473.2|5470.4|5473.3|5469.3|5474.3|5470.5|5473.2|5469.3|6
1612134590000|2021-01-31 23:09:50|5473.2|5469.2|5473.2|5470.4|5473.3|5470.4|5471.7|5468.9|3
1612134600000|2021-01-31 23:10:00|5473|5470.2|5471.8|5469|5473.3|5470.2|5471.7|5468.9|15
1612134610000|2021-01-31 23:10:10|5472.6|5469.8|5472.1|5469.3|5472.7|5469.9|5471.7|5468.9|2
1612134620000|2021-01-31 23:10:20|5471.8|5469|5471.7|5468.9|5472.2|5469.4|5471.7|5468.9|6
1612134630000|2021-01-31 23:10:30|5472.2|5469.4|5472.2|5469.4|5472.2|5469.4|5471.7|5468.9|0
1612134640000|2021-01-31 23:10:40|5472.6|5469.8|5473.3|5469.3|5473.3|5469.9|5472.2|5469.3|0
1612134650000|2021-01-31 23:10:50|5473.1|5470.3|5473.3|5469.3|5473.8|5470.4|5473.1|5469.3|0
1612134660000|2021-01-31 23:11:00|5472.3|5469.5|5472.3|5469.5|5472.3|5469.5|5472.3|5469.5|0
1612134670000|2021-01-31 23:11:10|5472.1|5469.3|5472.3|5468.3|5472.3|5469.4|5472.1|5468.3|28
1612134680000|2021-01-31 23:11:20|5474.8|5464.8|5472.2|5468.2|5475.3|5468.3|5471.3|5464.3|0
1612134690000|2021-01-31 23:11:30|5472.3|5468.3|5471.3|5467.3|5473.9|5468.3|5471.2|5463.8|0
1612134700000|2021-01-31 23:11:40|||||||||1
1612134710000|2021-01-31 23:11:50|5472.3|5468.3|5474.8|5464.8|5474.8|5468.3|5471.3|5464.8|2
1612134720000|2021-01-31 23:12:00|5472.3|5468.3|5471.7|5468.9|5472.3|5468.9|5471.3|5467.3|38
1612134730000|2021-01-31 23:12:10|5475|5465|5471.4|5467.4|5475|5468.3|5471.4|5465|87
1612134740000|2021-01-31 23:12:20|5470.5|5466.5|5472.2|5469.4|5473.7|5469.4|5470.3|5463.7|3
1612134750000|2021-01-31 23:12:30|5474.3|5464.3|5470.5|5466.5|5474.9|5467.5|5470.5|5463.9|33
1612134760000|2021-01-31 23:12:40|5471.5|5467.5|5471.4|5467.4|5473.9|5467.6|5470.4|5463.9|0
1612134770000|2021-01-31 23:12:50|5473.9|5463.9|5470.5|5466.5|5474|5468.6|5470.4|5463.9|6
1612134780000|2021-01-31 23:13:00|5468.5|5464.5|5468.9|5466.1|5468.9|5466.1|5467.4|5464.5|7
1612134790000|2021-01-31 23:13:10|5469.3|5466.5|5467.4|5464.6|5469.5|5466.5|5467.4|5463.6|5
1612134800000|2021-01-31 23:13:20|5467.9|5465.1|5466.4|5463.6|5467.9|5465.1|5465.9|5462.5|6
1612134810000|2021-01-31 23:13:30|5466.5|5462.5|5467.4|5463.4|5467.4|5463.6|5466.3|5462.5|0
1612134820000|2021-01-31 23:13:40|5467.5|5463.5|5467.3|5463.3|5469.9|5463.5|5466.5|5459.9|0
1612134840000|2021-01-31 23:14:00|5467.5|5463.5|5468.5|5464.5|5471.5|5464.5|5467.5|5460.2|10
1612134850000|2021-01-31 23:14:10|5468.4|5465.6|5471.4|5461.4|5471.4|5466.4|5467.4|5461|10
1612134860000|2021-01-31 23:14:20|5467.5|5463.5|5471.5|5461.5|5472.3|5463.5|5467.5|5461|1
1612134870000|2021-01-31 23:14:30|5471.9|5461.9|5470.9|5460.9|5472|5462|5470|5460|21
1612134880000|2021-01-31 23:14:40|5470.5|5460.5|5470|5460|5471.5|5464|5466.4|5460|0
1612134890000|2021-01-31 23:14:50|5467.5|5463.5|5466.4|5463.6|5471.4|5463.6|5466.4|5459|11
1612134900000|2021-01-31 23:15:00|5467.5|5463.5|5466.5|5462.5|5470|5463.6|5465.4|5460|12
1612134910000|2021-01-31 23:15:10|5466.9|5464.1|5466.7|5463.9|5466.9|5464.1|5466.5|5462.5|2
1612134920000|2021-01-31 23:15:20|5466.9|5464.1|5466.9|5464.1|5467.4|5464.6|5466.9|5464.1|3
1612134930000|2021-01-31 23:15:30|5466.6|5462.6|5469|5459|5470.9|5464.6|5466.5|5459|16
1612134940000|2021-01-31 23:15:40|5468|5458|5469|5459|5469|5462.6|5465.3|5458|8
1612134950000|2021-01-31 23:15:50|5465.5|5461.5|5464.5|5461.7|5465.5|5461.7|5464.4|5461|0
1612134960000|2021-01-31 23:16:00|5464.4|5461.6|5469|5459|5469|5461.6|5464.4|5459|4
1612134970000|2021-01-31 23:16:10|5466.5|5462.5|5471.9|5461.9|5471.9|5464.6|5466.5|5461.9|4
1612134980000|2021-01-31 23:16:20|5469.5|5465.5|5469.5|5465.5|5469.5|5466.6|5469.4|5465.5|0
1612134990000|2021-01-31 23:16:30|5472|5462|5469.4|5466.6|5472|5466.6|5468.4|5462|0
1612135000000|2021-01-31 23:16:40|5469.5|5465.5|5469.5|5465.5|5469.5|5465.5|5469.5|5465.5|0
1612135010000|2021-01-31 23:16:50|5472|5462|5469.4|5465.4|5472|5465.4|5469.4|5462|0
1612135020000|2021-01-31 23:17:00|5469.5|5465.5|5469.5|5465.5|5472|5465.5|5468.5|5462|2
1612135030000|2021-01-31 23:17:10|5472|5462|5473|5463|5474|5466.5|5468.3|5462|73
1612135040000|2021-01-31 23:17:20|5469.5|5465.5|5469.9|5467.1|5473|5467.6|5469.5|5462.9|2
1612135050000|2021-01-31 23:17:30|5470.4|5467.6|5470.4|5467.6|5470.4|5467.6|5469.9|5467.1|1
1612135060000|2021-01-31 23:17:40|5469.9|5467.1|5469.4|5466.6|5470.4|5467.6|5468.9|5466.1|0
1612135070000|2021-01-31 23:17:50|5468.9|5466.1|5468.4|5465.6|5469.4|5466.6|5468.4|5465.6|1
1612135080000|2021-01-31 23:18:00|5469.4|5465.4|5468.4|5465.6|5469.4|5465.6|5468.4|5465.4|0
1612135090000|2021-01-31 23:18:10|5469.5|5465.5|5468.4|5465.6|5469.5|5465.6|5468.4|5465.4|0
1612135100000|2021-01-31 23:18:20|5469.5|5465.5|5468.4|5465.6|5469.5|5465.6|5468.4|5465.4|0
1612135110000|2021-01-31 23:18:30|5469.4|5465.4|5469.5|5465.5|5469.5|5465.6|5468.4|5465.4|0
1612135120000|2021-01-31 23:18:40|5468.4|5465.6|5469.5|5465.5|5469.5|5465.6|5468.4|5465.5|0
1612135130000|2021-01-31 23:18:50|5468.4|5465.6|5468.4|5465.6|5469.5|5466.6|5468.4|5465.5|2
1612135140000|2021-01-31 23:19:00|5469.5|5465.5|5468.4|5465.6|5469.5|5466.6|5468.4|5465.5|0
1612135150000|2021-01-31 23:19:10|5469.5|5465.5|5468.4|5465.6|5469.5|5466.1|5468.4|5465.5|3
1612135160000|2021-01-31 23:19:20|5469.5|5465.5|5468.4|5465.6|5469.5|5466.1|5468.4|5465.4|1
1612135170000|2021-01-31 23:19:30|5469.4|5465.4|5468.4|5465.6|5469.4|5466.1|5468.4|5465.4|0
1612135180000|2021-01-31 23:19:40|5469.4|5465.4|5467.4|5464.6|5469.4|5466|5467.4|5464.5|4
1612135190000|2021-01-31 23:19:50|5468.4|5464.4|5468.5|5464.5|5468.5|5464.6|5467.4|5464.4|0
1612135200000|2021-01-31 23:20:00|5467.4|5464.6|5467.9|5465.1|5468.5|5465.1|5467.4|5464.4|0
1612135210000|2021-01-31 23:20:10|5468.5|5464.5|5467.4|5464.6|5468.5|5464.6|5467.4|5464.4|13
1612135220000|2021-01-31 23:20:20|5466.9|5464.1|5467.3|5464.5|5467.4|5464.6|5466.9|5464.1|28
1612135230000|2021-01-31 23:20:30|5466.9|5464.1|5468.3|5465.5|5468.3|5465.5|5466.9|5464.1|3
1612135240000|2021-01-31 23:20:40|5467.9|5465.1|5467.4|5464.6|5468.3|5465.5|5467.4|5464.6|4
1612135250000|2021-01-31 23:20:50|5468.4|5464.4|5467.4|5464.6|5468.4|5464.6|5467.4|5464.4|0
1612135260000|2021-01-31 23:21:00|5466.9|5464.1|5468.4|5464.4|5468.4|5464.6|5466.9|5464.1|3
1612135270000|2021-01-31 23:21:10|5467.4|5464.6|5469.9|5467.1|5469.9|5467.1|5467.4|5464.4|4
1612135280000|2021-01-31 23:21:20|5471.3|5467.3|5471.5|5467.5|5472.4|5468.6|5470.9|5467.3|9
1612135290000|2021-01-31 23:21:30|5470.4|5467.6|5471.4|5467.4|5472.4|5469|5470.4|5467.4|15
1612135300000|2021-01-31 23:21:40|5471.5|5467.5|5469.4|5466.6|5471.5|5467.6|5469.4|5466.5|6
1612135310000|2021-01-31 23:21:50|5468.9|5466.1|5469.3|5466.5|5470.5|5466.6|5468.9|5465.5|1
1612135320000|2021-01-31 23:22:00|5469.4|5466.6|5469.3|5466.5|5470.5|5467.1|5468.9|5465.5|3
1612135330000|2021-01-31 23:22:10|5469.5|5465.5|5469.4|5465.4|5469.5|5466.1|5468.4|5465.4|0
1612135350000|2021-01-31 23:22:30|5469.5|5465.5|5469.3|5466.5|5469.5|5466.5|5469.3|5465.5|0
1612135360000|2021-01-31 23:22:40|5470.4|5467.6|5470.4|5466.4|5470.5|5467.6|5469.4|5466.4|7
1612135370000|2021-01-31 23:22:50|5470.3|5467.5|5470.5|5466.5|5470.5|5467.5|5470.3|5466.5|1
1612135380000|2021-01-31 23:23:00|5469|5466.2|5470.3|5467.5|5470.5|5467.5|5468.9|5466.1|2
1612135390000|2021-01-31 23:23:10|5469.5|5466.7|5470.5|5466.5|5470.5|5466.7|5469.4|5466.5|2
1612135400000|2021-01-31 23:23:20|5469.4|5466.6|5470.4|5467.6|5470.4|5467.6|5469.4|5466.6|0
1612135410000|2021-01-31 23:23:30|5470.9|5468.1|5472.3|5469.5|5472.3|5469.5|5470.9|5468.1|3
1612135420000|2021-01-31 23:23:40|5473.4|5470.6|5476.5|5472.5|5476.5|5473.6|5473.4|5470.6|8
1612135430000|2021-01-31 23:23:50|5475.4|5472.6|5474.4|5471.6|5475.4|5472.6|5474.4|5471.6|0
1612135440000|2021-01-31 23:24:00|5475.5|5471.5|5475.5|5471.5|5475.5|5471.5|5475.5|5471.5|1
1612135450000|2021-01-31 23:24:10|5474.4|5471.6|5474.5|5470.5|5474.5|5471.6|5474.4|5470.5|1
1612135460000|2021-01-31 23:24:20|5474.4|5471.6|5474.4|5470.4|5474.4|5471.6|5474.4|5470.4|0
1612135470000|2021-01-31 23:24:30|5474.5|5470.5|5474.5|5470.5|5474.5|5471.5|5474.3|5470.5|0
1612135490000|2021-01-31 23:24:50|||||||||5
1612135500000|2021-01-31 23:25:00|5474.4|5471.6|5474.4|5471.6|5474.4|5471.6|5474.4|5471.6|3
1612135510000|2021-01-31 23:25:10|5475.2|5472.4|5475.5|5471.5|5475.5|5472.6|5474.4|5471.5|7
1612135520000|2021-01-31 23:25:20|5474.5|5470.5|5473.4|5470.6|5474.5|5470.6|5473.4|5470.5|4
1612135530000|2021-01-31 23:25:30|5473.5|5469.5|5476|5466|5476|5469.5|5473.5|5466|0
1612135550000|2021-01-31 23:25:50|5473.4|5470.6|5473.5|5469.5|5473.5|5470.6|5473.4|5469.5|2
1612135560000|2021-01-31 23:26:00|5473.4|5470.6|5473.5|5469.5|5474.5|5470.6|5473.4|5469.5|1
1612135570000|2021-01-31 23:26:10|5473.6|5469.6|5474.3|5471.5|5474.8|5472|5473.6|5469.6|4
1612135580000|2021-01-31 23:26:20|5475.9|5473.1|5475.9|5473.1|5475.9|5473.1|5475.9|5473.1|2
1612135590000|2021-01-31 23:26:30|5475.6|5472.8|5473.9|5471.1|5475.6|5472.8|5473.9|5471.1|2
1612135600000|2021-01-31 23:26:40|5474.4|5471.6|5473.9|5471.1|5474.4|5471.6|5473.9|5471.1|0
1612135610000|2021-01-31 23:26:50|5474.3|5471.5|5473.5|5469.5|5474.4|5471.6|5473.4|5469.5|2
1612135620000|2021-01-31 23:27:00|5473.7|5470.9|5474.4|5471.6|5474.5|5471.6|5473.5|5469.5|2
1612135630000|2021-01-31 23:27:10|5474.8|5472|5474.5|5470.5|5474.9|5472.1|5474.4|5470.5|3
1612135640000|2021-01-31 23:27:20|5473.4|5470.6|5473.4|5470.6|5474.4|5470.6|5473.3|5469.5|1
1612135650000|2021-01-31 23:27:30|5474.4|5470.4|5474.4|5470.4|5474.4|5470.6|5473.4|5470.4|1
1612135660000|2021-01-31 23:27:40|5473.4|5470.6|5474.4|5470.4|5474.4|5470.6|5473.4|5470.4|0
1612135670000|2021-01-31 23:27:50|5477.9|5467.9|5474.5|5470.5|5477.9|5470.5|5474.5|5467.9|5
1612135680000|2021-01-31 23:28:00|5472.6|5469.8|5472.6|5469.8|5472.6|5469.8|5472.6|5469.8|4
1612135690000|2021-01-31 23:28:10|5471.4|5468.6|5472.5|5468.5|5472.5|5468.6|5471.4|5468.5|1
1612135710000|2021-01-31 23:28:30|5472.3|5469.5|5472.3|5469.5|5472.3|5469.5|5472.3|5469.5|0
1612135720000|2021-01-31 23:28:40|5472.4|5469.6|5473.3|5470.5|5473.3|5470.5|5472.4|5469.6|3
1612135730000|2021-01-31 23:28:50|5473.5|5469.5|5473.4|5469.4|5473.5|5469.5|5473.4|5469.4|0
1612135740000|2021-01-31 23:29:00|5473.5|5469.5|5474.9|5472.1|5474.9|5472.1|5473.3|5469.5|2
1612135750000|2021-01-31 23:29:10|5474|5471.2|5473.8|5471|5474.3|5471.5|5473.8|5471|4
1612135760000|2021-01-31 23:29:20|5473.3|5470.5|5472.8|5470|5473.3|5470.5|5472.8|5470|2
1612135770000|2021-01-31 23:29:30|5473.3|5470.5|5474.3|5471.5|5474.3|5471.5|5473.3|5470.5|2
1612135780000|2021-01-31 23:29:40|5472.8|5470|5472.8|5470|5472.8|5470|5472.8|5470|8
1612135790000|2021-01-31 23:29:50|5473.1|5470.3|5476.4|5472.4|5479.9|5472.6|5473.1|5469.9|8
1612135800000|2021-01-31 23:30:00|5476.3|5473.5|5477.8|5475|5478.8|5476|5476.3|5473.5|9
1612135810000|2021-01-31 23:30:10|5478|5475.2|5478.3|5475.5|5479.4|5476|5477.8|5474.4|11
1612135820000|2021-01-31 23:30:20|5477.8|5475|5479.4|5476.6|5479.8|5477|5477.3|5474.4|4
1612135830000|2021-01-31 23:30:30|5479.3|5476.5|5478.3|5475.5|5479.3|5476.5|5478.3|5475.5|5
1612135840000|2021-01-31 23:30:40|5478.8|5476|5479.3|5475.3|5479.6|5476.8|5477.3|5474.4|416
1612135850000|2021-01-31 23:30:50|5478.3|5475.5|5478.3|5475.5|5478.3|5475.5|5478.3|5475.5|0
1612135860000|2021-01-31 23:31:00|5478.1|5475.3|5479.2|5476.4|5479.2|5476.4|5478.1|5475.3|2
1612135870000|2021-01-31 23:31:10|5480.3|5476.3|5479.2|5476.4|5480.3|5476.4|5479.2|5476.3|2
1612135880000|2021-01-31 23:31:20|5478.2|5475.4|5477.3|5474.5|5478.4|5475.4|5476.8|5473.4|56
1612135900000|2021-01-31 23:31:40|5477.4|5473.4|5476.3|5473.5|5477.4|5474.5|5476.3|5473.4|2
1612135910000|2021-01-31 23:31:50|5477.4|5473.4|5477.4|5473.4|5477.4|5473.4|5477.4|5473.4|0
1612135920000|2021-01-31 23:32:00|5476.3|5473.5|5478.4|5474.4|5478.4|5474.5|5476.3|5473.5|1
1612135930000|2021-01-31 23:32:10|5477.3|5474.5|5479.1|5476.3|5479.2|5476.3|5477.3|5474.5|14
1612135940000|2021-01-31 23:32:20|||||||||1
1612135960000|2021-01-31 23:32:40|5479.3|5476.5|5479.3|5476.5|5479.3|5476.5|5478.8|5476|31
1612135970000|2021-01-31 23:32:50|5478.8|5476|5479.2|5476.4|5479.3|5476.5|5478.7|5475.9|37
1612135980000|2021-01-31 23:33:00|5479.6|5476.8|5479.3|5476.5|5480.2|5477.4|5478.8|5476|87
1612135990000|2021-01-31 23:33:10|5479.4|5475.4|5479.4|5475.4|5479.4|5475.4|5479.4|5475.4|10
1612136000000|2021-01-31 23:33:20|5479.3|5476.5|5479.3|5476.5|5479.3|5476.5|5479.3|5476.5|0
1612136030000|2021-01-31 23:33:50|5481.2|5477.2|5481.4|5477.4|5481.4|5477.4|5481.2|5477.2|1
1612136040000|2021-01-31 23:34:00|5480.3|5477.5|5483.3|5480.5|5483.5|5480.5|5480.3|5477.5|7
1612136070000|2021-01-31 23:34:30|5483.4|5479.4|5481.3|5478.5|5483.4|5480|5481.3|5478.4|4
1612136080000|2021-01-31 23:34:40|5482.3|5478.3|5482.3|5479.5|5482.4|5479.5|5482.3|5478.3|3
1612136090000|2021-01-31 23:34:50|5483.4|5479.4|5483.4|5479.4|5483.4|5479.4|5483.4|5479.4|0
1612136100000|2021-01-31 23:35:00|5482.3|5479.5|5482.3|5479.5|5483.4|5479.5|5481.8|5479|4
1612136120000|2021-01-31 23:35:20|5483.4|5479.4|5483.4|5479.4|5483.4|5479.4|5483.4|5479.4|0
1612136150000|2021-01-31 23:35:50|5483.3|5480.5|5483.3|5480.5|5483.3|5480.5|5483.3|5480.5|0
1612136170000|2021-01-31 23:36:10|5481.8|5479|5483.4|5479.4|5483.4|5479.4|5481.3|5478.5|14
1612136180000|2021-01-31 23:36:20|5482.3|5479.5|5482.2|5479.4|5482.5|5479.5|5482.2|5478.4|0
1612136190000|2021-01-31 23:36:30|5482.3|5479.5|5482.4|5478.4|5482.4|5479.5|5482.3|5478.4|1
1612136200000|2021-01-31 23:36:40|5481.3|5478.5|5482.4|5478.4|5482.4|5479.5|5481.3|5478.4|2
1612136210000|2021-01-31 23:36:50|5482.2|5479.4|5482.2|5479.4|5482.2|5479.4|5482.2|5479.4|0
1612136220000|2021-01-31 23:37:00|5482.3|5479.5|5482.3|5479.5|5482.8|5480|5482.3|5479.5|1
1612136230000|2021-01-31 23:37:10|||||||||10
1612136240000|2021-01-31 23:37:20|5480.8|5478|5481.3|5478.5|5482.4|5479.3|5480.8|5478|5
1612136250000|2021-01-31 23:37:30|||||||||1
1612136260000|2021-01-31 23:37:40|5481.8|5479|5483.4|5479.4|5483.4|5479.4|5481.8|5479|1
1612136270000|2021-01-31 23:37:50|5482.3|5479.5|5482.3|5479.5|5482.3|5479.5|5482.3|5479.5|0
1612136280000|2021-01-31 23:38:00|5483.4|5479.4|5483.3|5480.5|5483.4|5480.5|5483.3|5479.4|3
1612136290000|2021-01-31 23:38:10|5483.8|5481|5483.3|5480.5|5483.8|5481|5483.3|5480.5|0
1612136300000|2021-01-31 23:38:20|5483.8|5481|5483.3|5480.5|5483.8|5481|5483.3|5480.5|2
1612136330000|2021-01-31 23:38:50|||||||||1
1612136340000|2021-01-31 23:39:00|5483.8|5481|5483.8|5481|5483.8|5481|5483.8|5481|0
1612136350000|2021-01-31 23:39:10|||||||||3
1612136400000|2021-01-31 23:40:00|5483.9|5481.1|5485.4|5481.4|5485.4|5481.4|5483.9|5481.1|11
1612136420000|2021-01-31 23:40:20|5485.3|5482.5|5485.3|5482.5|5485.3|5482.5|5485.3|5482.5|3
1612136430000|2021-01-31 23:40:30|5485.4|5481.4|5485.3|5482.5|5485.8|5483|5485.3|5481.4|5
1612136460000|2021-01-31 23:41:00|5485.4|5481.4|5485.8|5483|5485.8|5483|5485.4|5481.4|0
1612136480000|2021-01-31 23:41:20|5485.4|5481.4|5485.4|5481.4|5485.4|5481.4|5485.4|5481.4|2
1612136490000|2021-01-31 23:41:30|5484.3|5481.5|5484.3|5481.5|5484.3|5481.5|5484.3|5481.5|1
1612136500000|2021-01-31 23:41:40|5484.1|5481.3|5482.3|5479.5|5484.1|5481.3|5482.3|5478.5|20
1612136510000|2021-01-31 23:41:50|5482.4|5478.4|5480.3|5477.5|5482.4|5479.5|5479.3|5476.4|5
1612136520000|2021-01-31 23:42:00|5481.4|5477.4|5481.4|5477.4|5481.4|5477.6|5480.3|5477.4|5
1612136530000|2021-01-31 23:42:10|5480.4|5477.6|5480.3|5477.5|5481.4|5477.6|5480.3|5477.4|0
1612136540000|2021-01-31 23:42:20|5479.3|5476.5|5478.8|5476|5479.3|5476.5|5478.8|5476|1
1612136550000|2021-01-31 23:42:30|5480.3|5476.3|5479.4|5476.6|5480.3|5476.6|5479.4|5476.3|0
1612136560000|2021-01-31 23:42:40|5479.3|5476.5|5483.4|5479.4|5483.4|5479.5|5479.3|5476.5|1
1612136570000|2021-01-31 23:42:50|5482.3|5479.5|5482.3|5479.5|5482.3|5479.5|5482.3|5479.5|0
1612136580000|2021-01-31 23:43:00|5483.4|5479.4|5483.8|5481|5483.8|5481|5482.3|5479.4|2
1612136590000|2021-01-31 23:43:10|5483.3|5480.5|5484.4|5480.4|5484.4|5481.5|5483.3|5480.4|2
1612136600000|2021-01-31 23:43:20|5484.2|5481.4|5484.4|5480.4|5487|5481.5|5484.2|5477|0
1612136610000|2021-01-31 23:43:30|5484.2|5481.4|5482.3|5479.5|5484.2|5481.4|5482.3|5479.4|1
1612136620000|2021-01-31 23:43:40|5482.5|5478.5|5484.4|5480.4|5487.9|5480.5|5482.4|5477.8|1
1612136630000|2021-01-31 23:43:50|||||||||1
1612136640000|2021-01-31 23:44:00|5484.3|5481.5|5484.7|5481.9|5484.7|5481.9|5484.3|5481.5|2
1612136650000|2021-01-31 23:44:10|5484.8|5482|5484.8|5482|5484.8|5482|5484.8|5482|0
1612136670000|2021-01-31 23:44:30|5485.3|5482.5|5486.4|5482.4|5486.4|5482.5|5485.3|5482.4|3
1612136680000|2021-01-31 23:44:40|5485.3|5482.5|5485.4|5481.4|5486.4|5483|5485.3|5481.4|0
1612136690000|2021-01-31 23:44:50|5484.3|5481.5|5485.4|5481.4|5485.4|5481.5|5484.3|5480.9|0
1612136700000|2021-01-31 23:45:00|5484.3|5481.5|5485.4|5481.4|5485.9|5482.5|5484|5481.2|7
1612136710000|2021-01-31 23:45:10|5484.3|5481.5|5483.8|5481|5486.4|5483.5|5483.8|5480.4|2
1612136720000|2021-01-31 23:45:20|5484.3|5481.5|5484.3|5481.5|5485.4|5482.4|5484.3|5480.4|0
1612136730000|2021-01-31 23:45:30|5484.4|5480.4|5484.4|5480.4|5484.4|5480.4|5484.4|5480.4|0
1612136740000|2021-01-31 23:45:40|5484.3|5481.5|5484.4|5480.4|5484.8|5482|5484.3|5480.4|1
1612136750000|2021-01-31 23:45:50|5483.3|5480.5|5483.3|5480.5|5483.3|5480.5|5483.3|5480.5|0
1612136760000|2021-01-31 23:46:00|5483.4|5479.4|5483.4|5479.4|5483.4|5479.4|5483.4|5479.4|2
1612136770000|2021-01-31 23:46:10|5483.3|5480.5|5483.3|5480.5|5484.4|5480.5|5482.3|5479.4|4
1612136780000|2021-01-31 23:46:20|5484.4|5480.4|5483.3|5480.5|5484.4|5480.5|5483.3|5480.4|1
1612136790000|2021-01-31 23:46:30|5483.5|5479.5|5483.4|5479.4|5484.4|5481.5|5483.3|5479.4|1
1612136820000|2021-01-31 23:47:00|5483.3|5480.5|5483.4|5479.4|5483.8|5481|5483.3|5479.4|2
1612136830000|2021-01-31 23:47:10|5483.3|5480.5|5483.5|5479.5|5483.5|5480.5|5483.3|5479.5|0
1612136840000|2021-01-31 23:47:20|5483.4|5479.4|5483.8|5481|5483.8|5481|5483.4|5479.4|4
1612136850000|2021-01-31 23:47:30|5482.4|5478.4|5481.3|5478.5|5482.4|5478.5|5481.3|5478.4|13
1612136860000|2021-01-31 23:47:40|5482.4|5478.4|5483.4|5479.4|5486.9|5479.5|5482.2|5476.9|11
1612136870000|2021-01-31 23:47:50|||||||||10
1612136880000|2021-01-31 23:48:00|5486.9|5476.9|5486.9|5476.9|5486.9|5476.9|5486.9|5476.9|1
1612136890000|2021-01-31 23:48:10|5483.4|5479.4|5485.3|5482.5|5485.3|5482.5|5483.2|5479.4|3
1612136900000|2021-01-31 23:48:20|5484.3|5481.5|5485.4|5481.4|5485.4|5481.5|5484.3|5481.4|3
1612136930000|2021-01-31 23:48:50|5487.9|5477.9|5485.4|5481.4|5487.9|5481.4|5485.4|5477.9|25
1612136940000|2021-01-31 23:49:00|5485.3|5482.5|5485.3|5482.5|5485.4|5482.5|5485.3|5481.4|0
1612136950000|2021-01-31 23:49:10|5486.2|5483.4|5485.4|5481.4|5486.3|5483.5|5483.8|5481|23
1612136970000|2021-01-31 23:49:30|5484.3|5481.5|5485.3|5482.5|5485.3|5482.5|5484.3|5481.5|1
1612136980000|2021-01-31 23:49:40|5486.3|5482.3|5485.3|5482.5|5486.4|5482.5|5485.3|5482.3|5
1612136990000|2021-01-31 23:49:50|5484.8|5482|5484.8|5482|5484.8|5482|5484.8|5482|0
1612137000000|2021-01-31 23:50:00|5485.3|5482.5|5485.3|5482.5|5486.4|5482.5|5484.8|5482|3
1612137010000|2021-01-31 23:50:10|5486.4|5482.4|5486.4|5482.4|5486.4|5483.4|5485.3|5482.4|3
1612137020000|2021-01-31 23:50:20|5485.3|5482.5|5485.3|5482.5|5485.3|5482.5|5485.3|5482.5|0
1612137030000|2021-01-31 23:50:30|5484.3|5480.3|5484.3|5480.3|5484.3|5480.3|5484.3|5480.3|3
1612137040000|2021-01-31 23:50:40|5483.4|5479.4|5481.3|5478.5|5484.3|5481.3|5481.3|5477.4|9
1612137050000|2021-01-31 23:50:50|5479.4|5475.4|5478.3|5475.5|5479.4|5475.6|5478.3|5474.4|6
1612137060000|2021-01-31 23:51:00|5477.5|5474.7|5478.3|5475.5|5479.3|5476.5|5477.3|5474.4|9
1612137070000|2021-01-31 23:51:10|5478.4|5474.4|5477.3|5474.5|5479.4|5475.6|5477.3|5474.4|23
1612137080000|2021-01-31 23:51:20|5478.4|5474.4|5477.9|5475.1|5478.4|5475.5|5477.3|5474.4|1
1612137090000|2021-01-31 23:51:30|5477.8|5475|5477.9|5475.1|5479.4|5475.6|5477.8|5475|1
1612137100000|2021-01-31 23:51:40|5477.8|5475|5478.3|5475.5|5478.3|5475.5|5477.8|5475|1
1612137120000|2021-01-31 23:52:00|5479.2|5476.4|5478.8|5476|5479.2|5476.4|5478.8|5476|1
1612137130000|2021-01-31 23:52:10|5478.3|5475.5|5478.3|5475.5|5478.3|5475.5|5478.3|5475.5|1
1612137160000|2021-01-31 23:52:40|5478.4|5475.6|5479.4|5475.4|5479.4|5475.6|5478.3|5475.4|3
1612137170000|2021-01-31 23:52:50|5478.3|5475.5|5479.4|5475.4|5482.9|5475.6|5478.3|5472.9|1
1612137180000|2021-01-31 23:53:00|5478.3|5475.5|5480.4|5476.4|5480.4|5476.5|5478.3|5475.4|1
1612137190000|2021-01-31 23:53:10|5481.2|5477.2|5480.3|5477.5|5481.4|5478.5|5480.3|5477.2|3
1612137200000|2021-01-31 23:53:20|5481.4|5477.4|5480.3|5477.5|5481.4|5477.5|5480.3|5477.4|7
1612137210000|2021-01-31 23:53:30|5481.4|5477.4|5480.3|5477.5|5481.4|5477.5|5480.3|5477.4|2
1612137230000|2021-01-31 23:53:50|5480.5|5476.5|5480.4|5476.4|5480.5|5476.5|5479.3|5475.5|0
1612137240000|2021-01-31 23:54:00|5480.2|5477.4|5480.4|5476.4|5480.4|5477.4|5480.2|5476.4|0
1612137250000|2021-01-31 23:54:10|5480.2|5477.4|5480.3|5477.5|5480.3|5477.5|5480.2|5477.4|0
1612137260000|2021-01-31 23:54:20|5480.8|5478|5480.8|5478|5481.2|5478.4|5480.8|5478|2
1612137270000|2021-01-31 23:54:30|5481.2|5478.4|5480.3|5477.5|5481.3|5478.4|5480.3|5477.3|3
1612137280000|2021-01-31 23:54:40|5481.3|5477.3|5480.3|5477.5|5481.3|5477.5|5480.3|5477.3|0
1612137290000|2021-01-31 23:54:50|5481.3|5477.3|5481.3|5477.3|5481.3|5477.3|5481.3|5477.3|0
1612137300000|2021-01-31 23:55:00|||||||||1
1612137310000|2021-01-31 23:55:10|5481.4|5477.4|5482.1|5479.3|5482.1|5479.3|5481.4|5477.4|1
1612137320000|2021-01-31 23:55:20|5483.2|5479.2|5485.2|5482.4|5486.9|5482.4|5483.2|5476.9|0
1612137330000|2021-01-31 23:55:30|5484.8|5482|5484.3|5481.5|5484.8|5482|5484.3|5481.5|1
1612137340000|2021-01-31 23:55:40|5484.7|5481.9|5484.7|5481.9|5484.7|5481.9|5484.3|5481.5|0
1612137350000|2021-01-31 23:55:50|5484.3|5481.5|5483.4|5479.4|5484.3|5481.5|5483.4|5479.4|3
1612137360000|2021-01-31 23:56:00|5486.8|5476.8|5486.8|5476.8|5486.8|5476.8|5486.8|5476.8|0
1612137370000|2021-01-31 23:56:10|5486.9|5476.9|5486.9|5476.9|5486.9|5476.9|5486.9|5476.9|0
1612137380000|2021-01-31 23:56:20|5482.4|5479.6|5486.9|5476.9|5486.9|5479.6|5482.4|5476.9|3
1612137390000|2021-01-31 23:56:30|5482.4|5479.6|5483.3|5480.5|5484.4|5480.5|5482.3|5479.4|2
1612137400000|2021-01-31 23:56:40|5482.8|5480|5482.8|5480|5483.4|5480.5|5482.3|5479.4|3
1612137410000|2021-01-31 23:56:50|5483.2|5480.4|5482.8|5480|5483.3|5480.5|5482.8|5480|3
1612137420000|2021-01-31 23:57:00|5483.2|5480.4|5483.4|5479.4|5483.4|5480.5|5482.3|5479.4|5
1612137430000|2021-01-31 23:57:10|5484.3|5481.5|5487.2|5483.2|5487.2|5483.4|5484.3|5481.5|7
1612137440000|2021-01-31 23:57:20|5486.4|5482.4|5484.5|5481.7|5486.4|5482.4|5484.5|5481.7|16
1612137450000|2021-01-31 23:57:30|5484.3|5481.5|5484.3|5481.5|5485.3|5481.5|5484.3|5480.4|0
1612137460000|2021-01-31 23:57:40|5484.4|5480.4|5484.4|5480.4|5484.4|5480.4|5484.4|5480.4|0
1612137470000|2021-01-31 23:57:50|5483.4|5479.4|5484.3|5480.3|5486.9|5480.3|5483.4|5476.4|3
1612137480000|2021-01-31 23:58:00|5483.4|5479.4|5486.9|5476.9|5486.9|5479.5|5482.3|5476.9|1
1612137520000|2021-01-31 23:58:40|5484.4|5480.4|5485.3|5482.5|5485.3|5482.5|5484.4|5480.4|1
1612137530000|2021-01-31 23:58:50|5485.4|5481.4|5485.4|5481.4|5485.4|5481.4|5485.4|5481.4|0
1612137540000|2021-01-31 23:59:00|5488.9|5478.9|5488.9|5478.9|5488.9|5478.9|5488.9|5478.9|1
1612137560000|2021-01-31 23:59:20|5487|5484.2|5489.3|5486.5|5489.4|5486.5|5487|5484.2|13
1612137570000|2021-01-31 23:59:30|5490.3|5486.3|5490.2|5487.4|5490.3|5487.4|5490.2|5486.3|0
1612137580000|2021-01-31 23:59:40|5490.3|5487.5|5490.3|5487.5|5490.4|5487.5|5490.2|5486.4|5
1612137590000|2021-01-31 23:59:50|5490|5487.2|5489.9|5487.1|5490|5487.2|5489.9|5487.1|0
1612137600000|2021-02-01 00:00:00|5489.8|5487|5489.3|5486.5|5489.8|5487|5488.8|5486|10
1612137610000|2021-02-01 00:00:10|5489.8|5487|5489.3|5486.5|5489.8|5487|5489.3|5486.5|26
1612137620000|2021-02-01 00:00:20|5488.9|5486.1|5488.8|5486|5489.3|5486.5|5488.8|5486|2
1612137630000|2021-02-01 00:00:30|5489.3|5486.5|5489.3|5486.5|5489.3|5486.5|5489.3|5486.5|1
1612137640000|2021-02-01 00:00:40|5489.4|5486.6|5489.4|5486.6|5489.4|5486.6|5489.4|5486.6|16
1612137650000|2021-02-01 00:00:50|5489.8|5487|5489.8|5487|5489.8|5487|5489.8|5487|4
1612137660000|2021-02-01 00:01:00|5490|5487.2|5490.4|5487.6|5490.4|5487.6|5490|5487.2|12
1612137680000|2021-02-01 00:01:20|5489.9|5487.1|5490.3|5486.3|5490.3|5487.1|5488.3|5485.5|21
1612137690000|2021-02-01 00:01:30|5489.3|5486.5|5490.2|5487.4|5490.2|5487.4|5489.3|5486.5|6
1612137700000|2021-02-01 00:01:40|5490.6|5487.8|5491.7|5488.9|5491.7|5488.9|5490.6|5487.8|0
1612137710000|2021-02-01 00:01:50|5491.8|5489|5491.3|5488.5|5491.8|5489|5490.8|5488|5
1612137720000|2021-02-01 00:02:00|5490.8|5488|5491.4|5488.6|5491.4|5488.6|5490.8|5488|5
1612137730000|2021-02-01 00:02:10|5492.5|5488.5|5494.4|5490.4|5494.4|5490.5|5492.5|5488.5|4
1612137740000|2021-02-01 00:02:20|5493.3|5490.5|5493.5|5489.5|5493.5|5490.5|5493.3|5489.5|0
1612137750000|2021-02-01 00:02:30|5493.3|5490.5|5493.5|5489.5|5493.5|5490.5|5493.3|5489.5|0
1612137760000|2021-02-01 00:02:40|5493.3|5490.5|5493.5|5489.5|5493.5|5490.5|5493.3|5489.5|0
1612137780000|2021-02-01 00:03:00|5494.4|5490.4|5493.5|5490.7|5494.4|5490.7|5493.5|5490.4|1
1612137790000|2021-02-01 00:03:10|5494.4|5490.4|5494.5|5490.5|5494.5|5490.5|5494.4|5490.4|4
1612137800000|2021-02-01 00:03:20|5494.3|5491.5|5494.3|5491.5|5494.3|5491.5|5494.3|5491.5|0
1612137810000|2021-02-01 00:03:30|5494|5491.2|5494.4|5491.6|5494.4|5491.6|5493.8|5491|0
1612137820000|2021-02-01 00:03:40|5495.4|5491.4|5495.3|5492.5|5495.4|5492.5|5494.8|5491.4|6
1612137830000|2021-02-01 00:03:50|5495.8|5493|5497.3|5494.5|5497.4|5494.5|5495.3|5492.5|9
1612137840000|2021-02-01 00:04:00|5496.4|5493.6|5495.5|5492.7|5496.4|5493.6|5495.5|5492.7|8
1612137850000|2021-02-01 00:04:10|5495.3|5491.5|5494.4|5491.6|5495.4|5492.5|5494.3|5491.4|2
1612137860000|2021-02-01 00:04:20|5494.5|5490.5|5493.4|5490.6|5494.5|5491|5493.3|5490.4|0
1612137870000|2021-02-01 00:04:30|5493.3|5490.5|5493.3|5490.5|5494.4|5490.6|5493.3|5490.4|0
1612137880000|2021-02-01 00:04:40|||||||||3
1612137890000|2021-02-01 00:04:50|5492.4|5489.6|5491.4|5488.6|5492.9|5489.6|5491.4|5488.4|5
1612137900000|2021-02-01 00:05:00|5492.3|5489.5|5492.3|5489.5|5492.8|5490|5490.9|5488.1|9
1612137910000|2021-02-01 00:05:10|5492.8|5490|5493.3|5490.5|5493.3|5490.5|5492.8|5490|1
1612137920000|2021-02-01 00:05:20|5493.5|5489.5|5492.3|5489.5|5493.5|5489.5|5492.3|5489.4|0
1612137930000|2021-02-01 00:05:30|5490.9|5488.1|5491.4|5488.6|5491.8|5489|5490.9|5488.1|4
1612137950000|2021-02-01 00:05:50|5491.8|5489|5492.3|5489.5|5492.3|5489.5|5491.8|5489|0
1612137960000|2021-02-01 00:06:00|5490.6|5487.8|5485.3|5482.5|5490.6|5487.8|5485.3|5482.4|15
1612137970000|2021-02-01 00:06:10|5484.8|5482|5486.3|5483.5|5487.3|5483.5|5484.8|5482|4
1612137980000|2021-02-01 00:06:20|5486.4|5482.4|5486.3|5483.5|5487.4|5484|5486.3|5482.4|0
1612137990000|2021-02-01 00:06:30|5487.3|5483.3|5487.3|5484.5|5488.3|5485|5486.3|5482.9|0
1612138000000|2021-02-01 00:06:40|5487.4|5483.4|5486.3|5483.5|5487.4|5483.6|5486.3|5483.4|0
1612138010000|2021-02-01 00:06:50|5487.4|5483.4|5488.4|5484.4|5488.4|5485|5487.3|5483.4|0
1612138020000|2021-02-01 00:07:00|5487.3|5484.5|5487.4|5483.4|5487.4|5484.5|5487.3|5483.4|0
1612138030000|2021-02-01 00:07:10|5487.3|5484.5|5487.8|5485|5487.8|5485|5487.3|5484.5|1
1612138050000|2021-02-01 00:07:30|5488.2|5485.4|5488.2|5485.4|5488.2|5485.4|5488.2|5485.4|1
1612138060000|2021-02-01 00:07:40|5488.3|5485.5|5487.4|5483.4|5488.4|5485.5|5487.4|5483.4|10
1612138070000|2021-02-01 00:07:50|5487.3|5484.5|5486.3|5483.5|5487.4|5484.5|5486.3|5483.4|1
1612138080000|2021-02-01 00:08:00|5486.4|5482.4|5485.4|5482.6|5486.8|5484|5485.4|5482.4|1
1612138110000|2021-02-01 00:08:30|5484.9|5482.1|5486|5483.2|5486|5483.2|5484.3|5481.5|15
1612138120000|2021-02-01 00:08:40|5486.4|5482.4|5486.3|5483.5|5486.4|5483.5|5486.3|5482.4|0
1612138130000|2021-02-01 00:08:50|5487.3|5483.3|5486.3|5483.5|5487.3|5484.5|5486.3|5483.3|4
1612138140000|2021-02-01 00:09:00|5487.3|5483.3|5485.3|5482.5|5487.3|5483.5|5485.3|5482.4|2
1612138150000|2021-02-01 00:09:10|5484.4|5481.6|5484.3|5481.5|5484.4|5481.6|5484.3|5481.5|5
1612138160000|2021-02-01 00:09:20|5485.3|5481.3|5485.3|5482.5|5485.3|5482.5|5485.3|5481.3|2
1612138180000|2021-02-01 00:09:40|5486.3|5483.5|5485.3|5482.5|5486.3|5483.5|5485.3|5482.5|1
1612138190000|2021-02-01 00:09:50|5486.2|5483.4|5485.3|5482.5|5486.2|5483.4|5485.3|5482.5|0
1612138200000|2021-02-01 00:10:00|5485.8|5483|5487.8|5485|5488.3|5485.5|5485.3|5482.5|21
1612138220000|2021-02-01 00:10:20|5488.8|5486|5489.2|5486.4|5489.2|5486.4|5488.8|5486|2
1612138230000|2021-02-01 00:10:30|5489.3|5486.5|5488.3|5485.5|5489.3|5486.5|5488.3|5485.5|0
1612138250000|2021-02-01 00:10:50|5488.8|5486|5488.3|5485.5|5488.8|5486|5488.3|5485.5|0
1612138260000|2021-02-01 00:11:00|5488.6|5485.8|5490.3|5487.5|5490.3|5487.5|5488.6|5485.8|3
1612138270000|2021-02-01 00:11:10|5490.4|5487.6|5488.6|5485.8|5490.4|5487.6|5488.6|5485.8|46
1612138280000|2021-02-01 00:11:20|5488.8|5486|5489.3|5486.5|5489.3|5486.5|5488.3|5485.5|1
1612138290000|2021-02-01 00:11:30|5488.8|5486|5489.2|5486.4|5489.2|5486.4|5488.8|5486|0
1612138300000|2021-02-01 00:11:40|5488.3|5485.5|5488.3|5485.5|5489.4|5485.5|5488.3|5485.4|0
1612138320000|2021-02-01 00:12:00|5487.8|5485|5487.4|5484.6|5487.8|5485|5487.4|5484.6|2
1612138330000|2021-02-01 00:12:10|5487.8|5485|5489.7|5486.9|5489.7|5486.9|5487.8|5485|12
1612138340000|2021-02-01 00:12:20|5489.3|5486.5|5491.2|5488.4|5492.4|5488.5|5488.3|5485.4|6
1612138350000|2021-02-01 00:12:30|5493.4|5489.4|5491.3|5488.5|5493.4|5489.4|5491.3|5488.5|1
1612138360000|2021-02-01 00:12:40|5492.4|5488.4|5491.3|5487.3|5492.4|5488.5|5491.2|5487.3|1
1612138370000|2021-02-01 00:12:50|5490.3|5487.5|5492.2|5489.4|5492.2|5489.4|5490.3|5487.3|0
1612138380000|2021-02-01 00:13:00|5492.3|5489.5|5491.3|5488.5|5492.3|5489.5|5491.3|5488.5|0
1612138400000|2021-02-01 00:13:20|5492.3|5488.3|5493.4|5489.4|5493.4|5489.4|5492.2|5488.3|2
1612138410000|2021-02-01 00:13:30|5494.2|5490.2|5496.3|5493.5|5496.3|5493.5|5494.2|5490.2|1
1612138420000|2021-02-01 00:13:40|5495.3|5492.5|5495.2|5492.4|5495.3|5492.5|5495.2|5492.4|0
1612138430000|2021-02-01 00:13:50|5494.3|5491.5|5495.1|5492.3|5495.3|5492.3|5494.2|5491.2|0
1612138440000|2021-02-01 00:14:00|5495.2|5492.4|5494.2|5491.4|5495.2|5492.4|5494.2|5491.4|36
1612138450000|2021-02-01 00:14:10|5494.8|5492|5495.3|5492.5|5496.4|5492.5|5494.8|5492|1
1612138460000|2021-02-01 00:14:20|5496.4|5492.4|5495.3|5492.5|5496.4|5492.6|5495.3|5492.4|1
1612138470000|2021-02-01 00:14:30|5493.6|5490.8|5493.5|5489.5|5493.6|5490.8|5493.5|5489.5|5
1612138480000|2021-02-01 00:14:40|5496|5486|5491.5|5487.5|5496|5489.6|5491.3|5486|3
1612138500000|2021-02-01 00:15:00|5489.9|5487.1|5490.4|5487.6|5491.5|5488.5|5489.9|5487.1|4
1612138510000|2021-02-01 00:15:10|5490.8|5488|5490.8|5488|5490.8|5488|5490.8|5488|0
1612138530000|2021-02-01 00:15:30|5491.8|5489|5491.8|5489|5492.4|5489|5490.8|5488|2
1612138540000|2021-02-01 00:15:40|5491.4|5488.6|5490.9|5488.1|5491.4|5488.6|5490.9|5488.1|2
1612138550000|2021-02-01 00:15:50|5491.8|5489|5491.4|5488.6|5491.8|5489|5490.9|5488.1|3
1612138560000|2021-02-01 00:16:00|5492.8|5490|5493.4|5490.6|5493.4|5490.6|5492.4|5489.6|3
1612138580000|2021-02-01 00:16:20|5491.8|5489|5491.4|5488.6|5492.3|5489.5|5491.4|5488.6|5
1612138600000|2021-02-01 00:16:40|5492.3|5489.5|5495.3|5492.5|5495.3|5492.5|5492.3|5489.5|2
1612138610000|2021-02-01 00:16:50|5496.3|5493.5|5496.3|5493.5|5496.3|5493.5|5496.3|5493.5|2
1612138620000|2021-02-01 00:17:00|5495.4|5492.6|5495.8|5493|5496.4|5493.5|5495.4|5492.4|0
1612138640000|2021-02-01 00:17:20|5496.4|5493.6|5496.4|5493.6|5496.4|5493.6|5496.4|5493.6|1
1612138650000|2021-02-01 00:17:30|5496.3|5493.5|5496.3|5493.5|5496.3|5493.5|5496.3|5493.5|0
1612138660000|2021-02-01 00:17:40|5496.9|5494.1|5496.4|5493.6|5497.3|5494.5|5496.4|5493.6|14
1612138680000|2021-02-01 00:18:00|5496.3|5493.5|5496.4|5493.6|5496.8|5494|5496.3|5493.5|0
1612138690000|2021-02-01 00:18:10|5496.8|5494|5497.4|5493.4|5497.8|5495|5496.4|5493.4|3
1612138700000|2021-02-01 00:18:20|5497.3|5494.5|5497.3|5494.5|5497.3|5494.5|5496.8|5494|0
1612138730000|2021-02-01 00:18:50|5497.5|5493.5|5496.4|5492.4|5497.5|5493.6|5495.4|5492.4|0
1612138740000|2021-02-01 00:19:00|5496.5|5492.5|5495.4|5492.6|5496.5|5492.6|5495.4|5492.5|0
1612138750000|2021-02-01 00:19:10|5495.8|5493|5495.4|5492.6|5495.8|5493|5495.4|5492.6|0
1612138760000|2021-02-01 00:19:20|5496.4|5493.6|5496.4|5493.6|5496.4|5493.6|5496.4|5493.6|2
1612138770000|2021-02-01 00:19:30|5496.3|5493.5|5496.3|5493.5|5496.3|5493.5|5496.3|5493.5|0
1612138780000|2021-02-01 00:19:40|5496.4|5493.6|5496.4|5493.6|5496.4|5493.6|5496.4|5493.6|0
1612138790000|2021-02-01 00:19:50|5497.4|5493.4|5497.3|5494.5|5497.4|5494.5|5497.3|5493.4|0
1612138820000|2021-02-01 00:20:20|5497.8|5495|5497.4|5494.6|5497.8|5495|5497.4|5494.6|2
1612138850000|2021-02-01 00:20:50|||||||||1
1612138880000|2021-02-01 00:21:20|5496.5|5493.7|5496.4|5493.6|5497.3|5494.5|5496.4|5493.6|6
1612138890000|2021-02-01 00:21:30|5495.4|5492.6|5495.4|5492.6|5495.4|5492.6|5495.4|5492.6|3
1612138900000|2021-02-01 00:21:40|5495.7|5492.9|5497.4|5494.6|5497.4|5494.6|5495.7|5492.9|4
1612138920000|2021-02-01 00:22:00|5497.3|5494.5|5497.3|5494.5|5497.3|5494.5|5497.3|5494.5|0
1612138930000|2021-02-01 00:22:10|5496.5|5493.7|5496.4|5493.6|5496.5|5493.7|5496.4|5493.6|0
1612138940000|2021-02-01 00:22:20|5496.8|5494|5497.4|5494.6|5497.4|5494.6|5496.8|5494|1
1612138950000|2021-02-01 00:22:30|5497.8|5495|5497.4|5494.6|5497.8|5495|5497.4|5494.6|1
1612138980000|2021-02-01 00:23:00|5497.8|5495|5497.4|5494.6|5497.8|5495|5497.4|5494.6|1
1612139010000|2021-02-01 00:23:30|5497.3|5494.5|5497.4|5494.6|5497.4|5494.6|5497.3|5494.5|30
1612139020000|2021-02-01 00:23:40|5497|5494.2|5496.8|5494|5497.4|5494.6|5496.4|5492.5|48
1612139040000|2021-02-01 00:24:00|5496.4|5493.6|5496.4|5493.6|5496.8|5494|5496.4|5493.6|1
1612139050000|2021-02-01 00:24:10|5496.8|5494|5496.8|5494|5496.8|5494|5496.8|5494|0
1612139060000|2021-02-01 00:24:20|5496.2|5493.4|5496.2|5493.4|5496.2|5493.4|5496.2|5493.4|1
1612139070000|2021-02-01 00:24:30|5496.3|5493.5|5496.4|5493.6|5496.8|5494|5496.3|5493.5|0
1612139080000|2021-02-01 00:24:40|5496.3|5493.5|5496.3|5493.5|5496.3|5493.5|5496.3|5493.5|0
1612139090000|2021-02-01 00:24:50|5496.4|5493.6|5496.4|5493.6|5496.4|5493.6|5496.4|5493.6|1
1612139110000|2021-02-01 00:25:10|5496.8|5494|5496.8|5494|5496.8|5494|5496.4|5493.6|0
1612139120000|2021-02-01 00:25:20|5496.4|5493.6|5496.4|5493.6|5496.4|5493.6|5496.4|5493.6|0
1612139130000|2021-02-01 00:25:30|5497.4|5493.4|5497.3|5494.5|5497.7|5494.9|5497.2|5493.4|25
1612139140000|2021-02-01 00:25:40|5497.2|5494.4|5497.2|5494.4|5497.2|5494.4|5497.2|5494.4|0
1612139190000|2021-02-01 00:26:30|5497.4|5494.6|5497.4|5494.6|5497.4|5494.6|5497.4|5494.6|2
1612139200000|2021-02-01 00:26:40|5497.2|5494.4|5497.2|5494.4|5497.2|5494.4|5497.2|5494.4|0
1612139210000|2021-02-01 00:26:50|5496.3|5493.5|5496.3|5493.5|5496.3|5493.5|5496.3|5493.5|2
1612139220000|2021-02-01 00:27:00|5496.4|5493.6|5496.4|5493.6|5496.4|5493.6|5496.4|5493.6|0
1612139230000|2021-02-01 00:27:10|5496.8|5494|5497.3|5494.5|5497.3|5494.5|5496.8|5494|5
1612139240000|2021-02-01 00:27:20|5497.8|5495|5497.4|5494.6|5497.8|5495|5497.4|5494.6|1
1612139250000|2021-02-01 00:27:30|5497.3|5494.5|5497.4|5494.6|5497.8|5495|5496.4|5493.6|30
1612139260000|2021-02-01 00:27:40|5496.5|5493.7|5497.5|5493.5|5497.5|5493.7|5496.4|5493.4|0
1612139270000|2021-02-01 00:27:50|5497.3|5494.5|5497.3|5494.5|5497.3|5494.5|5497.3|5494.5|1
1612139280000|2021-02-01 00:28:00|5497.4|5494.6|5497.4|5494.6|5497.4|5494.6|5497.4|5494.6|0
1612139290000|2021-02-01 00:28:10|5496.5|5493.7|5496.4|5493.6|5496.5|5493.7|5496.4|5493.6|2
1612139320000|2021-02-01 00:28:40|5497.2|5494.4|5497.2|5494.4|5497.2|5494.4|5497.2|5494.4|0
1612139340000|2021-02-01 00:29:00|5497.4|5494.6|5496.4|5493.6|5497.4|5494.6|5496.4|5493.6|0
1612139370000|2021-02-01 00:29:30|5496.8|5494|5496.8|5494|5496.8|5494|5496.4|5493.6|1
1612139380000|2021-02-01 00:29:40|5496.4|5493.6|5497.4|5494.6|5497.4|5494.6|5496.4|5493.6|8
1612139400000|2021-02-01 00:30:00|5497|5494.2|5497|5494.2|5497|5494.2|5497|5494.2|0
1612139410000|2021-02-01 00:30:10|5496.9|5494.1|5496.9|5494.1|5496.9|5494.1|5496.9|5494.1|0
1612139420000|2021-02-01 00:30:20|5496.8|5494|5495.9|5493.1|5497.3|5494.5|5495.9|5493.1|4
1612139460000|2021-02-01 00:31:00|5496.3|5493.5|5494.4|5491.6|5496.3|5493.5|5493.9|5491.1|4
1612139470000|2021-02-01 00:31:10|||||||||1
1612139480000|2021-02-01 00:31:20|5494|5491.2|5494.4|5491.6|5494.4|5491.6|5494|5491.2|2
1612139510000|2021-02-01 00:31:50|5494.8|5492|5494.4|5491.6|5494.8|5492|5494.4|5491.6|1
1612139520000|2021-02-01 00:32:00|||||||||1
1612139570000|2021-02-01 00:32:50|||||||||1
1612139620000|2021-02-01 00:33:40|5493.4|5490.6|5493.2|5490.4|5494.2|5491.4|5493.2|5490.4|16
1612139630000|2021-02-01 00:33:50|5494.2|5491.4|5493.7|5490.9|5494.2|5491.4|5492.4|5489.6|7
1612139640000|2021-02-01 00:34:00|5494.2|5491.4|5494.2|5491.4|5494.2|5491.4|5494.2|5491.4|0
1612139650000|2021-02-01 00:34:10|5493.8|5491|5494.2|5491.4|5494.2|5491.4|5493.8|5491|1
1612139710000|2021-02-01 00:35:10|5494.3|5491.5|5494.3|5491.5|5494.3|5491.5|5494.3|5491.5|0
1612139730000|2021-02-01 00:35:30|5494.2|5491.4|5494.7|5491.9|5494.7|5491.9|5494.2|5491.4|0
1612139740000|2021-02-01 00:35:40|5495.6|5492.8|5495.2|5492.4|5495.6|5492.8|5495.2|5492.4|3
1612139750000|2021-02-01 00:35:50|5495.7|5492.9|5495.2|5492.4|5495.7|5492.9|5495.2|5492.4|0
1612139760000|2021-02-01 00:36:00|5494.2|5491.4|5494.2|5491.4|5494.2|5491.4|5494.2|5491.4|0
1612139770000|2021-02-01 00:36:10|5494.7|5491.9|5494.2|5491.4|5495.2|5492.4|5493.8|5491|0
1612139780000|2021-02-01 00:36:20|5493.8|5491|5494.2|5491.4|5494.2|5491.4|5493.8|5491|0
1612139790000|2021-02-01 00:36:30|5493.8|5491|5493.2|5490.4|5494.2|5491.4|5492.8|5490|8
1612139800000|2021-02-01 00:36:40|5492.8|5490|5493.2|5490.4|5493.2|5490.4|5492.8|5490|7
1612139810000|2021-02-01 00:36:50|5492.8|5490|5493.2|5490.4|5493.2|5490.4|5492.8|5490|3
1612139830000|2021-02-01 00:37:10|||||||||5
1612139860000|2021-02-01 00:37:40|5492.7|5489.9|5490.4|5487.6|5492.8|5490|5490.4|5487.6|25
1612139870000|2021-02-01 00:37:50|5490|5487.2|5489.4|5486.6|5490|5487.2|5489.3|5486.5|1
1612139880000|2021-02-01 00:38:00|5489.3|5486.5|5487.4|5484.6|5489.3|5486.5|5487.4|5484.6|3
1612139890000|2021-02-01 00:38:10|5487.3|5484.5|5487.3|5484.5|5487.3|5484.5|5486.8|5484|1
1612139900000|2021-02-01 00:38:20|5488.2|5485.4|5486.8|5484|5488.3|5485.5|5486.8|5484|1
1612139910000|2021-02-01 00:38:30|5486.4|5483.6|5486.8|5484|5486.8|5484|5486.4|5483.6|0
1612139920000|2021-02-01 00:38:40|5486.9|5484.1|5488.4|5485.6|5488.4|5485.6|5486.9|5484.1|9
1612139930000|2021-02-01 00:38:50|5487.5|5484.7|5487.4|5484.6|5487.8|5485|5487.4|5484.6|2
1612139940000|2021-02-01 00:39:00|5488.8|5486|5490.2|5487.4|5490.2|5487.4|5488.4|5485.6|2
1612139950000|2021-02-01 00:39:10|5490.4|5487.6|5490.4|5487.6|5490.4|5487.6|5490.4|5487.6|0
1612139960000|2021-02-01 00:39:20|5490.8|5488|5489.4|5486.6|5490.8|5488|5489.4|5486.6|4
1612139980000|2021-02-01 00:39:40|5488.9|5486.1|5488.9|5486.1|5488.9|5486.1|5488.9|5486.1|0
1612139990000|2021-02-01 00:39:50|||||||||3
1612140000000|2021-02-01 00:40:00|||||||||1
1612140010000|2021-02-01 00:40:10|5488.4|5485.6|5487.9|5485.1|5488.9|5486.1|5487.9|5485.1|1
1612140020000|2021-02-01 00:40:20|5488.4|5485.6|5488.4|5485.6|5488.8|5486|5488.4|5485.6|7
1612140030000|2021-02-01 00:40:30|||||||||5
1612140050000|2021-02-01 00:40:50|5488.8|5486|5488.8|5486|5488.8|5486|5488.4|5485.6|3
1612140060000|2021-02-01 00:41:00|||||||||1
1612140070000|2021-02-01 00:41:10|5488.9|5486.1|5488.8|5486|5488.9|5486.1|5488.8|5486|29
1612140080000|2021-02-01 00:41:20|5488.9|5486.1|5488.9|5486.1|5488.9|5486.1|5488.9|5486.1|5
1612140090000|2021-02-01 00:41:30|5488.8|5486|5488.9|5486.1|5488.9|5486.1|5488.8|5486|1
1612140100000|2021-02-01 00:41:40|5488.8|5486|5488.8|5486|5488.8|5486|5488.8|5486|4
1612140110000|2021-02-01 00:41:50|5488.4|5485.6|5488.8|5486|5488.8|5486|5488.4|5485.6|26
1612140120000|2021-02-01 00:42:00|||||||||34
1612140130000|2021-02-01 00:42:10|5488.4|5485.6|5488.8|5486|5488.8|5486|5488.4|5485.6|1
1612140140000|2021-02-01 00:42:20|5488.4|5485.6|5488.4|5485.6|5488.4|5485.6|5488.4|5485.6|1
1612140150000|2021-02-01 00:42:30|5488.8|5486|5488.8|5486|5488.8|5486|5488.4|5485.6|0
1612140180000|2021-02-01 00:43:00|5490.1|5487.3|5491.4|5488.6|5491.4|5488.6|5490.1|5487.3|22
1612140190000|2021-02-01 00:43:10|||||||||1
1612140210000|2021-02-01 00:43:30|5491.8|5489|5491.4|5488.6|5491.8|5489|5491.4|5488.6|1
1612140260000|2021-02-01 00:44:20|5490.9|5488.1|5491.2|5488.4|5491.2|5488.4|5490.8|5488|2
1612140270000|2021-02-01 00:44:30|5491.4|5488.6|5491.4|5488.6|5491.4|5488.6|5491.4|5488.6|0
1612140280000|2021-02-01 00:44:40|5492.3|5489.5|5491.4|5488.6|5492.3|5489.5|5491.4|5488.6|0
1612140290000|2021-02-01 00:44:50|5490.5|5487.7|5491.3|5488.5|5491.3|5488.5|5490.4|5487.6|0
1612140300000|2021-02-01 00:45:00|5491.4|5488.6|5490.4|5487.6|5492.4|5489.6|5490.4|5487.6|5
1612140310000|2021-02-01 00:45:10|5490|5487.2|5490.4|5487.6|5490.4|5487.6|5489.9|5487.1|2
1612140320000|2021-02-01 00:45:20|5490|5487.2|5489.9|5487.1|5490|5487.2|5489.9|5487.1|0
1612140330000|2021-02-01 00:45:30|5490.4|5487.6|5491.4|5488.6|5492.5|5489.6|5489.9|5487.1|3
1612140360000|2021-02-01 00:46:00|5491.8|5489|5492.4|5489.6|5492.4|5489.6|5491.4|5488.6|1
1612140410000|2021-02-01 00:46:50|5492|5489.2|5491.4|5488.6|5492|5489.2|5491.4|5488.6|1
1612140420000|2021-02-01 00:47:00|5491.8|5489|5491.4|5488.6|5491.8|5489|5491.4|5488.6|1
1612140430000|2021-02-01 00:47:10|5491.8|5489|5492.3|5489.5|5492.3|5489.5|5491.4|5488.6|0
1612140440000|2021-02-01 00:47:20|5491.8|5489|5493.7|5490.9|5493.9|5491.1|5491.8|5489|14
1612140450000|2021-02-01 00:47:30|5493.8|5491|5493.4|5490.6|5493.8|5491|5493.4|5490.6|0
1612140460000|2021-02-01 00:47:40|5491.9|5489.1|5492.4|5489.6|5492.4|5489.6|5491.9|5489.1|2
1612140470000|2021-02-01 00:47:50|5493.2|5490.4|5492.4|5489.6|5493.3|5490.5|5492.4|5489.6|2
1612140520000|2021-02-01 00:48:40|5492.8|5490|5492.8|5490|5492.8|5490|5492.8|5490|2
1612140530000|2021-02-01 00:48:50|5492.7|5489.9|5492.2|5489.4|5492.7|5489.9|5492.2|5489.4|2
1612140550000|2021-02-01 00:49:10|5492.3|5489.5|5493.2|5490.4|5493.7|5490.9|5492.3|5489.5|0
1612140560000|2021-02-01 00:49:20|5492.8|5490|5492.8|5490|5492.8|5490|5492.8|5490|6
1612140570000|2021-02-01 00:49:30|5491.1|5488.3|5489.4|5486.6|5491.1|5488.3|5489|5486.2|10
1612140580000|2021-02-01 00:49:40|5489.8|5487|5489.3|5486.5|5489.8|5487|5489.3|5486.5|0
1612140600000|2021-02-01 00:50:00|5489.4|5486.6|5489.2|5486.4|5489.4|5486.6|5488.8|5486|1
1612140610000|2021-02-01 00:50:10|5489.8|5487|5490.2|5487.4|5490.4|5487.6|5489.8|5487|0
1612140620000|2021-02-01 00:50:20|5490.3|5487.5|5489.4|5486.6|5490.3|5487.5|5489.4|5486.6|3
1612140640000|2021-02-01 00:50:40|5488.8|5486|5488.8|5486|5489.4|5486.6|5488.4|5485.6|0
1612140650000|2021-02-01 00:50:50|5489.4|5486.6|5489.4|5486.6|5489.8|5487|5489.4|5486.6|0
1612140660000|2021-02-01 00:51:00|5489.8|5487|5489.4|5486.6|5489.8|5487|5489.4|5486.6|0
1612140690000|2021-02-01 00:51:30|5489.2|5486.4|5488.8|5486|5489.2|5486.4|5488.8|5486|10
1612140710000|2021-02-01 00:51:50|5489.3|5486.5|5489.3|5486.5|5489.3|5486.5|5489.3|5486.5|0
1612140720000|2021-02-01 00:52:00|5489.2|5486.4|5488.8|5486|5489.2|5486.4|5488.8|5486|0
1612140730000|2021-02-01 00:52:10|5489.2|5486.4|5488.7|5485.9|5489.3|5486.5|5488.7|5485.9|2
1612140740000|2021-02-01 00:52:20|5489.2|5486.4|5490.3|5487.5|5490.3|5487.5|5489.2|5486.4|0
1612140800000|2021-02-01 00:53:20|5491.3|5488.5|5490.4|5487.6|5491.3|5488.5|5489.9|5487.1|0
1612140820000|2021-02-01 00:53:40|5491.2|5488.4|5490.8|5488|5491.2|5488.4|5490.8|5488|6
1612140830000|2021-02-01 00:53:50|5491.3|5488.5|5491.3|5488.5|5491.3|5488.5|5491.3|5488.5|0
1612140840000|2021-02-01 00:54:00|5491.4|5488.6|5491.4|5488.6|5491.4|5488.6|5491.4|5488.6|0
1612140860000|2021-02-01 00:54:20|5490.9|5488.1|5490.4|5487.6|5490.9|5488.1|5490.4|5487.6|3
1612140870000|2021-02-01 00:54:30|5490.8|5488|5490.8|5488|5491.4|5488.6|5490.4|5487.6|2
1612140880000|2021-02-01 00:54:40|5491.4|5488.6|5491.4|5488.6|5491.4|5488.6|5491.4|5488.6|0
1612140890000|2021-02-01 00:54:50|5491.8|5489|5493.2|5490.4|5493.2|5490.4|5491.8|5489|3
1612140900000|2021-02-01 00:55:00|5492.8|5490|5493.8|5491|5493.8|5491|5492.4|5489.6|1
1612140910000|2021-02-01 00:55:10|5494.2|5491.4|5495.4|5492.6|5495.4|5492.6|5493.8|5491|5
1612140920000|2021-02-01 00:55:20|5495.3|5492.5|5495.3|5492.5|5495.4|5492.6|5495.3|5492.5|3
1612140930000|2021-02-01 00:55:30|5495.4|5492.6|5495.4|5492.6|5495.4|5492.6|5495.4|5492.6|0
1612140940000|2021-02-01 00:55:40|||||||||1
1612140950000|2021-02-01 00:55:50|5494.4|5491.6|5494.4|5491.6|5494.4|5491.6|5494.4|5491.6|5
1612140970000|2021-02-01 00:56:10|5494.8|5492|5495.3|5492.5|5495.3|5492.5|5494.8|5492|0
1612140990000|2021-02-01 00:56:30|5495.4|5492.6|5495.4|5492.6|5495.4|5492.6|5494.9|5492.1|4
1612141000000|2021-02-01 00:56:40|5494.9|5492.1|5494.4|5491.6|5494.9|5492.1|5494.4|5491.6|1
1612141020000|2021-02-01 00:57:00|5493.8|5491|5494.2|5491.4|5494.2|5491.4|5493.8|5491|0
1612141030000|2021-02-01 00:57:10|5494.3|5491.5|5494.3|5491.5|5494.3|5491.5|5494.3|5491.5|0
1612141040000|2021-02-01 00:57:20|5494.2|5491.4|5492.4|5489.6|5494.2|5491.4|5492.4|5489.6|1
1612141050000|2021-02-01 00:57:30|5493.2|5490.4|5493.3|5490.5|5493.7|5490.9|5493.2|5490.4|0
1612141060000|2021-02-01 00:57:40|5493.2|5490.4|5493.2|5490.4|5493.2|5490.4|5492.8|5490|0
1612141070000|2021-02-01 00:57:50|5492.8|5490|5493.2|5490.4|5493.2|5490.4|5492.8|5490|0
1612141080000|2021-02-01 00:58:00|||||||||1
1612141090000|2021-02-01 00:58:10|5493.3|5490.5|5494.2|5491.4|5494.2|5491.4|5493.3|5490.5|0
1612141110000|2021-02-01 00:58:30|5494.7|5491.9|5494.3|5491.5|5494.7|5491.9|5494.3|5491.5|0
1612141120000|2021-02-01 00:58:40|5494.2|5491.4|5494.2|5491.4|5494.2|5491.4|5494.2|5491.4|0
1612141140000|2021-02-01 00:59:00|5494.7|5491.9|5495.2|5492.4|5495.2|5492.4|5494.4|5491.6|0
1612141150000|2021-02-01 00:59:10|5494.8|5492|5495.2|5492.4|5495.2|5492.4|5494.4|5491.6|18
1612141170000|2021-02-01 00:59:30|5495.3|5492.5|5495.3|5492.5|5495.3|5492.5|5495.3|5492.5|0
1612141180000|2021-02-01 00:59:40|5495.4|5492.6|5495.8|5493|5495.8|5493|5495.4|5492.6|2
1612141190000|2021-02-01 00:59:50|5495.4|5492.6|5495.4|5492.6|5495.8|5493|5495.4|5492.6|2
1612141200000|2021-02-01 01:00:00|5495.8|5493|5497.8|5495|5497.9|5495.1|5495.8|5493|75
1612141210000|2021-02-01 01:00:10|5498.3|5495.5|5500.3|5497.5|5500.4|5497.6|5498.3|5495.5|130
1612141220000|2021-02-01 01:00:20|5499.8|5497|5498.4|5495.6|5499.8|5497|5498.4|5495.6|4
1612141230000|2021-02-01 01:00:30|5497.9|5495.1|5496.4|5493.6|5497.9|5495.1|5495.9|5493.1|4
1612141240000|2021-02-01 01:00:40|5497.8|5495|5497.8|5495|5497.8|5495|5497.8|5495|11
1612141250000|2021-02-01 01:00:50|5498.7|5495.9|5498.8|5496|5498.8|5496|5498.7|5495.9|17
1612141260000|2021-02-01 01:01:00|5497.5|5494.7|5495.4|5492.6|5497.5|5494.7|5495.4|5492.6|9
1612141270000|2021-02-01 01:01:10|5494.4|5491.6|5494.4|5491.6|5495.3|5492.5|5494.4|5491.6|6
1612141280000|2021-02-01 01:01:20|5493.3|5490.5|5491.3|5488.5|5493.3|5490.5|5490.9|5488.1|7
1612141290000|2021-02-01 01:01:30|5491.8|5489|5492.4|5489.6|5493.2|5490.4|5491.8|5489|7
1612141300000|2021-02-01 01:01:40|5491.9|5489.1|5491.2|5488.4|5492.3|5489.5|5490.9|5488.1|1
1612141310000|2021-02-01 01:01:50|5491.7|5488.9|5492.2|5489.4|5492.4|5489.6|5491.4|5488.6|3
1612141320000|2021-02-01 01:02:00|5492.3|5489.5|5491.2|5488.4|5492.3|5489.5|5490.3|5487.5|5
1612141330000|2021-02-01 01:02:10|5490.2|5487.4|5490.2|5487.4|5490.2|5487.4|5489.2|5486.4|5
1612141340000|2021-02-01 01:02:20|5489.8|5487|5490.2|5487.4|5490.2|5487.4|5489.8|5487|0
1612141360000|2021-02-01 01:02:40|5490.7|5487.9|5491.2|5488.4|5491.2|5488.4|5490.7|5487.9|1
1612141370000|2021-02-01 01:02:50|5492.2|5489.4|5491.2|5488.4|5492.2|5489.4|5490.3|5487.5|6
1612141380000|2021-02-01 01:03:00|5490.8|5488|5490.8|5488|5490.8|5488|5490.8|5488|0
1612141390000|2021-02-01 01:03:10|5491.2|5488.4|5493.8|5491|5494|5491.2|5491.2|5488.4|14
1612141400000|2021-02-01 01:03:20|5493.4|5490.6|5492.2|5489.4|5493.4|5490.6|5491.8|5489|1
1612141410000|2021-02-01 01:03:30|5491.8|5489|5492.2|5489.4|5492.2|5489.4|5491.8|5489|3
1612141420000|2021-02-01 01:03:40|5494.7|5491.9|5495.7|5492.9|5495.7|5492.9|5494.2|5491.4|12
1612141430000|2021-02-01 01:03:50|5495.2|5492.4|5495.7|5492.9|5495.7|5492.9|5494.8|5492|2
1612141440000|2021-02-01 01:04:00|5495.3|5492.5|5495.3|5492.5|5495.3|5492.5|5495.3|5492.5|0
1612141450000|2021-02-01 01:04:10|5495.2|5492.4|5496.7|5493.9|5496.7|5493.9|5494.2|5491.4|9
1612141460000|2021-02-01 01:04:20|5497.2|5494.4|5496.1|5493.3|5497.2|5494.4|5495.2|5492.4|5
1612141470000|2021-02-01 01:04:30|5496.2|5493.4|5494.8|5492|5496.2|5493.4|5494.8|5492|0
1612141480000|2021-02-01 01:04:40|5495.7|5492.9|5495.8|5493|5496.2|5493.4|5495.2|5492.4|1
1612141490000|2021-02-01 01:04:50|5495.4|5492.6|5495.8|5493|5495.8|5493|5495.3|5492.5|0
1612141500000|2021-02-01 01:05:00|5495.4|5492.6|5496.3|5493.5|5496.8|5494|5495.2|5492.4|15
1612141510000|2021-02-01 01:05:10|5497.2|5494.4|5497.2|5494.4|5497.2|5494.4|5496.8|5494|2
1612141520000|2021-02-01 01:05:20|5496.8|5494|5496.4|5493.6|5496.8|5494|5496.4|5493.6|4
1612141530000|2021-02-01 01:05:30|5496.3|5493.5|5493.8|5491|5496.3|5493.5|5493.8|5491|4
1612141540000|2021-02-01 01:05:40|5494.3|5491.5|5493.8|5491|5494.3|5491.5|5493.8|5491|7
1612141550000|2021-02-01 01:05:50|5494.2|5491.4|5493.8|5491|5494.4|5491.6|5493.8|5491|2
1612141560000|2021-02-01 01:06:00|5493.4|5490.6|5493.4|5490.6|5493.4|5490.6|5492.8|5490|6
1612141570000|2021-02-01 01:06:10|||||||||2
1612141580000|2021-02-01 01:06:20|5493.8|5491|5493.8|5491|5493.8|5491|5493.8|5491|1
1612141590000|2021-02-01 01:06:30|5493.4|5490.6|5493.4|5490.6|5493.4|5490.6|5492.9|5490.1|2
1612141600000|2021-02-01 01:06:40|5493.8|5491|5493.9|5491.1|5494.8|5492|5493.8|5491|2
1612141610000|2021-02-01 01:06:50|5493.8|5491|5493.4|5490.6|5493.8|5491|5493.4|5490.6|2
1612141620000|2021-02-01 01:07:00|5492.9|5490.1|5491.2|5488.4|5492.9|5490.1|5490.8|5488|13
1612141630000|2021-02-01 01:07:10|5491.3|5488.5|5490.8|5488|5491.3|5488.5|5490.8|5488|1
1612141640000|2021-02-01 01:07:20|5491.2|5488.4|5491.3|5488.5|5491.3|5488.5|5491.2|5488.4|3
1612141650000|2021-02-01 01:07:30|5490.8|5488|5489.4|5486.6|5490.8|5488|5489.4|5486.6|7
1612141660000|2021-02-01 01:07:40|5490.9|5488.1|5490.4|5487.6|5491.3|5488.5|5490.4|5487.6|19
1612141670000|2021-02-01 01:07:50|5489.8|5487|5489.4|5486.6|5489.8|5487|5488.9|5486.1|4
1612141680000|2021-02-01 01:08:00|5488.9|5486.1|5489.4|5486.6|5489.4|5486.6|5486.4|5483.6|45
1612141690000|2021-02-01 01:08:10|5489.3|5486.5|5487.4|5484.6|5489.3|5486.5|5487.4|5484.6|4
1612141700000|2021-02-01 01:08:20|5488.4|5485.6|5488.4|5485.6|5488.4|5485.6|5488.4|5485.6|1
1612141710000|2021-02-01 01:08:30|||||||||1
1612141720000|2021-02-01 01:08:40|5487.9|5485.1|5488.4|5485.6|5488.8|5486|5487.9|5485.1|1
1612141730000|2021-02-01 01:08:50|5488.8|5486|5488.4|5485.6|5488.8|5486|5488.4|5485.6|3
1612141740000|2021-02-01 01:09:00|5487.9|5485.1|5486.4|5483.6|5487.9|5485.1|5485.9|5483.1|6
1612141750000|2021-02-01 01:09:10|5486.8|5484|5486.4|5483.6|5486.9|5484.1|5486.4|5483.6|0
1612141760000|2021-02-01 01:09:20|5487.2|5484.4|5487.4|5484.6|5487.8|5485|5487.2|5484.4|0
1612141790000|2021-02-01 01:09:50|5486.9|5484.1|5487.4|5484.6|5487.8|5485|5486.8|5484|3
1612141800000|2021-02-01 01:10:00|5487.8|5485|5485.9|5483.1|5487.8|5485|5485.9|5483.1|10
1612141810000|2021-02-01 01:10:10|5485.8|5483|5484.4|5481.6|5485.8|5483|5483.9|5481.1|15
1612141820000|2021-02-01 01:10:20|5485.2|5482.4|5484.4|5481.6|5485.8|5483|5484.4|5481.6|13
1612141830000|2021-02-01 01:10:30|5483.9|5481.1|5484.4|5481.6|5484.4|5481.6|5483.9|5481.1|2
1612141840000|2021-02-01 01:10:40|5485.4|5482.6|5485.4|5482.6|5485.4|5482.6|5485.4|5482.6|3
1612141850000|2021-02-01 01:10:50|5484.9|5482.1|5483.4|5480.6|5484.9|5482.1|5483.4|5480.6|18
1612141860000|2021-02-01 01:11:00|5483.8|5481|5484.4|5481.6|5484.4|5481.6|5483.4|5480.6|4
1612141880000|2021-02-01 01:11:20|5483.9|5481.1|5484.4|5481.6|5484.8|5482|5483.9|5481.1|3
1612141890000|2021-02-01 01:11:30|5483.4|5480.6|5480.4|5477.6|5483.4|5480.6|5480.4|5477.6|4
1612141900000|2021-02-01 01:11:40|5481.8|5479|5482.4|5479.6|5482.9|5480.1|5481.8|5479|21
1612141910000|2021-02-01 01:11:50|5482.8|5480|5482.8|5480|5482.9|5480.1|5481.9|5479.1|5
1612141920000|2021-02-01 01:12:00|5482.4|5479.6|5481.4|5478.6|5482.8|5480|5480.9|5478.1|23
1612141930000|2021-02-01 01:12:10|5480.9|5478.1|5480.4|5477.6|5480.9|5478.1|5479.3|5476.5|12
1612141940000|2021-02-01 01:12:20|5480.8|5478|5480.4|5477.6|5480.9|5478.1|5480.4|5477.6|1
1612141960000|2021-02-01 01:12:40|5479.9|5477.1|5480.4|5477.6|5480.4|5477.6|5479.9|5477.1|1
1612141970000|2021-02-01 01:12:50|5479.9|5477.1|5480.4|5477.6|5480.4|5477.6|5479.9|5477.1|0
1612141980000|2021-02-01 01:13:00|5480.8|5478|5478.9|5476.1|5480.8|5478|5478.9|5476.1|27
1612141990000|2021-02-01 01:13:10|5479.4|5476.6|5479.9|5477.1|5479.9|5477.1|5479.4|5476.6|3
1612142000000|2021-02-01 01:13:20|5480.7|5477.9|5480.9|5478.1|5480.9|5478.1|5480.7|5477.9|4
1612142010000|2021-02-01 01:13:30|5481.3|5478.5|5480.4|5477.6|5481.4|5478.6|5480.4|5477.6|5
1612142020000|2021-02-01 01:13:40|5479.9|5477.1|5481.4|5478.6|5481.4|5478.6|5479.9|5477.1|5
1612142040000|2021-02-01 01:14:00|5481.8|5479|5481.8|5479|5481.8|5479|5481.4|5478.6|4
1612142050000|2021-02-01 01:14:10|5481.4|5478.6|5483.4|5480.6|5483.4|5480.6|5481.4|5478.6|2
1612142060000|2021-02-01 01:14:20|5483.9|5481.1|5483.4|5480.6|5483.9|5481.1|5483.4|5480.6|0
1612142070000|2021-02-01 01:14:30|5483.9|5481.1|5484.4|5481.6|5484.4|5481.6|5483.9|5481.1|1
1612142080000|2021-02-01 01:14:40|5483.9|5481.1|5484.4|5481.6|5484.4|5481.6|5483.9|5481.1|0
1612142090000|2021-02-01 01:14:50|5483.9|5481.1|5483.4|5480.6|5483.9|5481.1|5483.4|5480.6|5
1612142100000|2021-02-01 01:15:00|5482.9|5480.1|5481.8|5479|5482.9|5480.1|5480.9|5478.1|21
1612142110000|2021-02-01 01:15:10|5481.9|5479.1|5484.4|5481.6|5484.4|5481.6|5481.9|5479.1|11
1612142120000|2021-02-01 01:15:20|5483.9|5481.1|5485.8|5483|5485.8|5483|5483.9|5481.1|3
1612142130000|2021-02-01 01:15:30|5486.2|5483.4|5487.3|5484.5|5488.2|5485.4|5486.2|5483.4|6
1612142140000|2021-02-01 01:15:40|5487.4|5484.6|5487.4|5484.6|5487.4|5484.6|5487.4|5484.6|0
1612142150000|2021-02-01 01:15:50|5487.8|5485|5488.2|5485.4|5488.2|5485.4|5487.8|5485|2
1612142160000|2021-02-01 01:16:00|5488.4|5485.6|5487.8|5485|5488.4|5485.6|5487.4|5484.6|1
1612142170000|2021-02-01 01:16:10|5487.4|5484.6|5487.4|5484.6|5487.4|5484.6|5487.4|5484.6|0
1612142180000|2021-02-01 01:16:20|5487.8|5485|5487.4|5484.6|5487.8|5485|5487.4|5484.6|1
1612142190000|2021-02-01 01:16:30|5487.8|5485|5487.8|5485|5487.8|5485|5487.8|5485|0
1612142200000|2021-02-01 01:16:40|5487.4|5484.6|5488.8|5486|5488.8|5486|5487.4|5484.6|7
1612142210000|2021-02-01 01:16:50|5488.4|5485.6|5488.4|5485.6|5488.4|5485.6|5487.4|5484.6|0
1612142220000|2021-02-01 01:17:00|5488.8|5486|5489.4|5486.6|5489.8|5487|5488.4|5485.6|20
1612142230000|2021-02-01 01:17:10|5488.9|5486.1|5488.4|5485.6|5488.9|5486.1|5488.4|5485.6|0
1612142240000|2021-02-01 01:17:20|5489.4|5486.6|5489.4|5486.6|5489.4|5486.6|5489.4|5486.6|4
1612142250000|2021-02-01 01:17:30|5488.9|5486.1|5487.9|5485.1|5488.9|5486.1|5487.9|5485.1|1
1612142260000|2021-02-01 01:17:40|5488.4|5485.6|5488.4|5485.6|5488.4|5485.6|5488.4|5485.6|0
1612142270000|2021-02-01 01:17:50|5489.4|5486.6|5488.9|5486.1|5489.4|5486.6|5488.9|5486.1|2
1612142280000|2021-02-01 01:18:00|5488.8|5486|5488.4|5485.6|5490.5|5487.7|5488.4|5485.6|34
1612142300000|2021-02-01 01:18:20|5489.6|5486.8|5489.9|5487.1|5489.9|5487.1|5489.6|5486.8|20
1612142310000|2021-02-01 01:18:30|5490.8|5488|5490.9|5488.1|5491.8|5489|5490.8|5488|2
1612142320000|2021-02-01 01:18:40|5490.4|5487.6|5491.4|5488.6|5491.4|5488.6|5490.4|5487.6|1
1612142340000|2021-02-01 01:19:00|5490.9|5488.1|5490.9|5488.1|5491.7|5488.9|5490.4|5487.6|6
1612142350000|2021-02-01 01:19:10|5490.4|5487.6|5489.9|5487.1|5490.4|5487.6|5489.9|5487.1|0
1612142360000|2021-02-01 01:19:20|||||||||2
1612142380000|2021-02-01 01:19:40|5490.3|5487.5|5489.9|5487.1|5490.9|5488.1|5489.9|5487.1|1
1612142390000|2021-02-01 01:19:50|5490.7|5487.9|5492.9|5490.1|5492.9|5490.1|5490.7|5487.9|11
1612142400000|2021-02-01 01:20:00|5492|5489.2|5491.3|5488.5|5492|5489.2|5490.9|5488.1|8
1612142410000|2021-02-01 01:20:10|5491.4|5488.6|5491.4|5488.6|5491.4|5488.6|5491.4|5488.6|0
1612142420000|2021-02-01 01:20:20|5490.9|5488.1|5490.4|5487.6|5491.4|5488.6|5490.4|5487.6|1
1612142430000|2021-02-01 01:20:30|5489.9|5487.1|5489.9|5487.1|5489.9|5487.1|5489.9|5487.1|0
1612142460000|2021-02-01 01:21:00|||||||||2
1612142470000|2021-02-01 01:21:10|||||||||3
1612142480000|2021-02-01 01:21:20|5490.3|5487.5|5490.3|5487.5|5490.3|5487.5|5490.3|5487.5|18
1612142490000|2021-02-01 01:21:30|5490.4|5487.6|5491.4|5488.6|5491.9|5489.1|5490.4|5487.6|13
1612142510000|2021-02-01 01:21:50|5492.9|5490.1|5493.4|5490.6|5493.4|5490.6|5492.9|5490.1|17
1612142520000|2021-02-01 01:22:00|5492.9|5490.1|5492.4|5489.6|5492.9|5490.1|5492.4|5489.6|12
1612142530000|2021-02-01 01:22:10|5493.2|5490.4|5493.2|5490.4|5493.2|5490.4|5493.2|5490.4|4
1612142540000|2021-02-01 01:22:20|5493.8|5491|5493.4|5490.6|5493.8|5491|5493.4|5490.6|0
1612142550000|2021-02-01 01:22:30|5493.8|5491|5493.8|5491|5493.8|5491|5493.4|5490.6|1
1612142560000|2021-02-01 01:22:40|5493.4|5490.6|5493.4|5490.6|5493.8|5491|5493.4|5490.6|0
1612142570000|2021-02-01 01:22:50|5493.8|5491|5493.8|5491|5493.8|5491|5493.4|5490.6|0
1612142580000|2021-02-01 01:23:00|5493.9|5491.1|5493.4|5490.6|5493.9|5491.1|5493.4|5490.6|4
1612142600000|2021-02-01 01:23:20|5492.9|5490.1|5492.9|5490.1|5492.9|5490.1|5492.9|5490.1|0
1612142610000|2021-02-01 01:23:30|5493.4|5490.6|5493.4|5490.6|5493.4|5490.6|5493.4|5490.6|0
1612142620000|2021-02-01 01:23:40|5492.9|5490.1|5492.9|5490.1|5492.9|5490.1|5492.9|5490.1|1
1612142640000|2021-02-01 01:24:00|||||||||2
1612142650000|2021-02-01 01:24:10|||||||||1
1612142660000|2021-02-01 01:24:20|5492.7|5489.9|5491.9|5489.1|5492.7|5489.9|5491.9|5489.1|1
1612142670000|2021-02-01 01:24:30|5492.9|5490.1|5493.8|5491|5493.8|5491|5492.9|5490.1|12
1612142680000|2021-02-01 01:24:40|5493.4|5490.6|5493.4|5490.6|5493.4|5490.6|5493.4|5490.6|1
1612142690000|2021-02-01 01:24:50|||||||||1
1612142700000|2021-02-01 01:25:00|5492.9|5490.1|5493.4|5490.6|5493.8|5491|5492.4|5489.6|29
1612142710000|2021-02-01 01:25:10|5493.8|5491|5493.8|5491|5494.2|5491.4|5493.8|5491|5
1612142720000|2021-02-01 01:25:20|5493.9|5491.1|5494.4|5491.6|5494.4|5491.6|5493.9|5491.1|4
1612142730000|2021-02-01 01:25:30|5494.8|5492|5494.9|5492.1|5495.4|5492.6|5494.8|5492|5
1612142740000|2021-02-01 01:25:40|5495.9|5493.1|5495.9|5493.1|5495.9|5493.1|5495.4|5492.6|1
1612142750000|2021-02-01 01:25:50|5496.4|5493.6|5496.4|5493.6|5496.4|5493.6|5496.4|5493.6|0
1612142770000|2021-02-01 01:26:10|5496.8|5494|5499.8|5497|5499.8|5497|5496.8|5494|5
1612142780000|2021-02-01 01:26:20|||||||||1
1612142790000|2021-02-01 01:26:30|5500.8|5498|5503.4|5500.6|5503.4|5500.6|5500.8|5498|99
1612142800000|2021-02-01 01:26:40|5503.8|5501|5503.8|5501|5504.4|5501.6|5503.4|5500.6|2
1612142820000|2021-02-01 01:27:00|5503.9|5501.1|5503.8|5501|5504.8|5502|5503.4|5500.6|23
1612142830000|2021-02-01 01:27:10|5504.4|5501.6|5504.4|5501.6|5505.2|5502.4|5503.4|5500.6|33
1612142840000|2021-02-01 01:27:20|5504.9|5502.1|5505.3|5502.5|5505.3|5502.5|5504.9|5502.1|4
1612142860000|2021-02-01 01:27:40|5504.9|5502.1|5505.3|5502.5|5505.3|5502.5|5504.8|5502|1
1612142870000|2021-02-01 01:27:50|5505.8|5503|5504.9|5502.1|5505.8|5503|5504.9|5502.1|1
1612142880000|2021-02-01 01:28:00|5504.4|5501.6|5504.8|5502|5504.8|5502|5504.4|5501.6|5
1612142900000|2021-02-01 01:28:20|5504.4|5501.6|5503.9|5501.1|5504.4|5501.6|5503.9|5501.1|0
1612142910000|2021-02-01 01:28:30|5503.8|5501|5503.9|5501.1|5504.8|5502|5503.8|5501|4
1612142920000|2021-02-01 01:28:40|5504.4|5501.6|5504.8|5502|5504.8|5502|5504.4|5501.6|0
1612142930000|2021-02-01 01:28:50|5504.4|5501.6|5504.9|5502.1|5504.9|5502.1|5503.9|5501.1|7
1612142940000|2021-02-01 01:29:00|5504.8|5502|5504.8|5502|5504.8|5502|5504.4|5501.6|1
1612142950000|2021-02-01 01:29:10|5505.4|5502.6|5504.9|5502.1|5505.4|5502.6|5504.9|5502.1|1
1612142960000|2021-02-01 01:29:20|5505.8|5503|5505.4|5502.6|5505.8|5503|5504.9|5502.1|2
1612142970000|2021-02-01 01:29:30|5504.8|5502|5504.4|5501.6|5504.8|5502|5504.4|5501.6|1
1612142980000|2021-02-01 01:29:40|5504.8|5502|5504.4|5501.6|5504.8|5502|5504.4|5501.6|0
1612142990000|2021-02-01 01:29:50|5504.8|5502|5505.4|5502.6|5505.8|5503|5504.4|5501.6|12
1612143000000|2021-02-01 01:30:00|5504.9|5502.1|5505.9|5503.1|5506.8|5504|5504.9|5502.1|33
1612143010000|2021-02-01 01:30:10|5505.4|5502.6|5506.2|5503.4|5506.2|5503.4|5504.9|5502.1|1
1612143020000|2021-02-01 01:30:20|5505.9|5503.1|5506.2|5503.4|5506.2|5503.4|5505.8|5503|0
1612143030000|2021-02-01 01:30:30|5506.4|5503.6|5505.4|5502.6|5506.4|5503.6|5505.4|5502.6|3
1612143040000|2021-02-01 01:30:40|5504.9|5502.1|5504.9|5502.1|5504.9|5502.1|5504.9|5502.1|0
1612143050000|2021-02-01 01:30:50|5505.3|5502.5|5505.4|5502.6|5505.4|5502.6|5505.3|5502.5|0
1612143060000|2021-02-01 01:31:00|5504.9|5502.1|5504.9|5502.1|5504.9|5502.1|5504.9|5502.1|0
1612143070000|2021-02-01 01:31:10|5505.4|5502.6|5505.4|5502.6|5505.4|5502.6|5505.4|5502.6|1
1612143090000|2021-02-01 01:31:30|5505.8|5503|5505.4|5502.6|5505.9|5503.1|5504.9|5502.1|9
1612143100000|2021-02-01 01:31:40|5504.9|5502.1|5502.9|5500.1|5505.4|5502.6|5502.9|5500.1|8
1612143110000|2021-02-01 01:31:50|5503.2|5500.4|5501.4|5498.6|5503.4|5500.6|5500.9|5498.1|9
1612143120000|2021-02-01 01:32:00|5501.8|5499|5502.4|5499.6|5504.8|5502|5501.8|5499|17
1612143130000|2021-02-01 01:32:10|5501.9|5499.1|5501.4|5498.6|5501.9|5499.1|5501.4|5498.6|0
1612143140000|2021-02-01 01:32:20|5500.9|5498.1|5500.4|5497.6|5500.9|5498.1|5500.4|5497.6|1
1612143150000|2021-02-01 01:32:30|5500.3|5497.5|5500.3|5497.5|5500.3|5497.5|5500.3|5497.5|0
1612143160000|2021-02-01 01:32:40|5500.4|5497.6|5501.8|5499|5501.8|5499|5500.4|5497.6|8
1612143170000|2021-02-01 01:32:50|5501.4|5498.6|5501.4|5498.6|5502.4|5499.6|5501.4|5498.6|2
1612143180000|2021-02-01 01:33:00|5501.8|5499|5504.2|5501.4|5504.3|5501.5|5501.8|5499|11
1612143190000|2021-02-01 01:33:10|5504.4|5501.6|5504.8|5502|5504.8|5502|5504.4|5501.6|2
1612143200000|2021-02-01 01:33:20|5505.4|5502.6|5505.3|5502.5|5506.2|5503.4|5504.8|5502|26
1612143210000|2021-02-01 01:33:30|5506.1|5503.3|5506.4|5503.6|5506.8|5504|5506.1|5503.3|6
1612143220000|2021-02-01 01:33:40|5506.8|5504|5507.3|5504.5|5507.3|5504.5|5506.8|5504|2
1612143230000|2021-02-01 01:33:50|5510.8|5508|5510.8|5508|5511.3|5508.5|5510.7|5507.9|126
1612143240000|2021-02-01 01:34:00|5511.4|5508.6|5511.3|5508.5|5511.8|5509|5511.3|5508.5|8
1612143250000|2021-02-01 01:34:10|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|5511.4|5508.6|7
1612143260000|2021-02-01 01:34:20|5511.8|5509|5511.8|5509|5511.8|5509|5511.8|5509|7
1612143270000|2021-02-01 01:34:30|5510.8|5508|5511.3|5508.5|5511.3|5508.5|5510.8|5508|5
1612143280000|2021-02-01 01:34:40|5510.9|5508.1|5510.8|5508|5511.3|5508.5|5510.8|5508|6
1612143290000|2021-02-01 01:34:50|5511.3|5508.5|5511.3|5508.5|5511.3|5508.5|5510.8|5508|1
1612143300000|2021-02-01 01:35:00|5511.2|5508.4|5511.3|5508.5|5511.4|5508.6|5511.2|5508.4|4
1612143360000|2021-02-01 01:36:00|5511.8|5509|5511.8|5509|5511.8|5509|5511.8|5509|0
1612143400000|2021-02-01 01:36:40|5511.9|5509.1|5512.8|5510|5513.2|5510.4|5511.9|5509.1|46
1612143410000|2021-02-01 01:36:50|5512.4|5509.6|5511.4|5508.6|5512.8|5510|5511.4|5508.6|3
1612143420000|2021-02-01 01:37:00|5510.8|5508|5510.8|5508|5510.8|5508|5510.8|5508|9
1612143430000|2021-02-01 01:37:10|5511.2|5508.4|5512.4|5509.6|5512.4|5509.6|5511.2|5508.4|11
1612143440000|2021-02-01 01:37:20|||||||||1
1612143450000|2021-02-01 01:37:30|5512.8|5510|5513.3|5510.5|5513.3|5510.5|5512.8|5510|18
1612143460000|2021-02-01 01:37:40|5513.4|5510.6|5513.8|5511|5513.8|5511|5513.4|5510.6|9
1612143470000|2021-02-01 01:37:50|5513.4|5510.6|5513.4|5510.6|5513.4|5510.6|5513.4|5510.6|0
1612143480000|2021-02-01 01:38:00|5513.3|5510.5|5511.8|5509|5513.3|5510.5|5511.8|5509|0
1612143490000|2021-02-01 01:38:10|5512.2|5509.4|5512.4|5509.6|5512.4|5509.6|5512.2|5509.4|0
1612143500000|2021-02-01 01:38:20|5513.4|5510.6|5513.4|5510.6|5513.4|5510.6|5513.4|5510.6|7
1612143510000|2021-02-01 01:38:30|5512.4|5509.6|5512.4|5509.6|5512.4|5509.6|5512.4|5509.6|3
1612143520000|2021-02-01 01:38:40|5514.8|5512|5514.8|5512|5514.8|5512|5514.8|5512|1
1612143530000|2021-02-01 01:38:50|5516.8|5514|5514.8|5512|5516.8|5514|5514.8|5512|65
1612143540000|2021-02-01 01:39:00|||||||||11
1612143550000|2021-02-01 01:39:10|5515.1|5512.3|5516.8|5514|5516.8|5514|5515.1|5512.3|24
1612143560000|2021-02-01 01:39:20|5516.3|5513.5|5516.3|5513.5|5516.8|5514|5516.3|5513.5|3
1612143570000|2021-02-01 01:39:30|5516.4|5513.6|5516.8|5514|5516.8|5514|5516.4|5513.6|5
1612143580000|2021-02-01 01:39:40|5516.4|5513.6|5515.8|5513|5516.4|5513.6|5515.8|5513|1
1612143590000|2021-02-01 01:39:50|5516.2|5513.4|5516.4|5513.6|5516.4|5513.6|5516.2|5513.4|8
1612143600000|2021-02-01 01:40:00|5516.8|5514|5517.8|5515|5517.9|5515.1|5516.8|5514|8
1612143610000|2021-02-01 01:40:10|5517.4|5514.6|5516.4|5513.6|5517.4|5514.6|5516.4|5513.6|0
1612143620000|2021-02-01 01:40:20|5517.4|5514.6|5517.8|5515|5517.8|5515|5516.8|5514|13
1612143630000|2021-02-01 01:40:30|5518.8|5516|5518.4|5515.6|5518.8|5516|5517.9|5515.1|5
1612143640000|2021-02-01 01:40:40|5518.3|5515.5|5517.4|5514.6|5518.8|5516|5517.4|5514.6|2
1612143650000|2021-02-01 01:40:50|5517.2|5514.4|5517.4|5514.6|5517.4|5514.6|5516.8|5514|3
1612143660000|2021-02-01 01:41:00|5517.3|5514.5|5517.4|5514.6|5517.8|5515|5517.3|5514.5|1
1612143670000|2021-02-01 01:41:10|5517.3|5514.5|5517.4|5514.6|5517.4|5514.6|5517.3|5514.5|6
1612143680000|2021-02-01 01:41:20|5516.9|5514.1|5516.4|5513.6|5516.9|5514.1|5516.4|5513.6|1
1612143690000|2021-02-01 01:41:30|5516.3|5513.5|5516.4|5513.6|5517.3|5514.5|5515.4|5512.6|19
1612143700000|2021-02-01 01:41:40|5516.8|5514|5516.4|5513.6|5516.8|5514|5516.4|5513.6|1
1612143720000|2021-02-01 01:42:00|5515.8|5513|5515.4|5512.6|5515.8|5513|5515.4|5512.6|6
1612143730000|2021-02-01 01:42:10|5515.8|5513|5516.4|5513.6|5516.4|5513.6|5515.4|5512.6|8
1612143740000|2021-02-01 01:42:20|5515.4|5512.6|5515.4|5512.6|5515.4|5512.6|5515.4|5512.6|3
1612143750000|2021-02-01 01:42:30|5514.9|5512.1|5515.4|5512.6|5515.8|5513|5514.9|5512.1|9
1612143770000|2021-02-01 01:42:50|5515.8|5513|5515.4|5512.6|5515.8|5513|5514.8|5512|6
1612143780000|2021-02-01 01:43:00|||||||||2
1612143790000|2021-02-01 01:43:10|5515.8|5513|5515.4|5512.6|5515.8|5513|5515.4|5512.6|2
1612143800000|2021-02-01 01:43:20|5514.9|5512.1|5514.8|5512|5514.9|5512.1|5514.8|5512|42
1612143810000|2021-02-01 01:43:30|||||||||7
1612143820000|2021-02-01 01:43:40|5515.2|5512.4|5515.4|5512.6|5515.4|5512.6|5515.2|5512.4|1
1612143830000|2021-02-01 01:43:50|5514.9|5512.1|5514.8|5512|5515.4|5512.6|5514.8|5512|0
1612143840000|2021-02-01 01:44:00|5515.2|5512.4|5515.8|5513|5515.8|5513|5515.2|5512.4|2
1612143850000|2021-02-01 01:44:10|5515.4|5512.6|5515.3|5512.5|5515.4|5512.6|5515.3|5512.5|13
1612143870000|2021-02-01 01:44:30|5515.4|5512.6|5515.4|5512.6|5515.4|5512.6|5515.4|5512.6|1
1612143890000|2021-02-01 01:44:50|5516.4|5513.6|5515.4|5512.6|5516.4|5513.6|5515.4|5512.6|6
1612143900000|2021-02-01 01:45:00|5514.9|5512.1|5513.9|5511.1|5514.9|5512.1|5513.9|5511.1|101
1612143910000|2021-02-01 01:45:10|5513.8|5511|5513.9|5511.1|5514.8|5512|5512.8|5510|15
1612143920000|2021-02-01 01:45:20|5513|5510.2|5510.8|5508|5514.4|5511.6|5510.8|5508|38
1612143930000|2021-02-01 01:45:30|5511.2|5508.4|5511.3|5508.5|5512.3|5509.5|5510.4|5507.6|54
1612143940000|2021-02-01 01:45:40|5510.8|5508|5512.3|5509.5|5512.3|5509.5|5510.8|5508|3
1612143970000|2021-02-01 01:46:10|5511.9|5509.1|5511.8|5509|5511.9|5509.1|5511.8|5509|18
1612143980000|2021-02-01 01:46:20|5509.3|5506.5|5509.3|5506.5|5509.3|5506.5|5509.3|5506.5|5
1612143990000|2021-02-01 01:46:30|5508.9|5506.1|5511.3|5508.5|5511.3|5508.5|5508.8|5506|3
1612144000000|2021-02-01 01:46:40|5512.2|5509.4|5513.2|5510.4|5513.2|5510.4|5512.2|5509.4|3
1612144010000|2021-02-01 01:46:50|5512.8|5510|5512.3|5509.5|5513.3|5510.5|5512.3|5509.5|0
1612144020000|2021-02-01 01:47:00|5513.2|5510.4|5514.3|5511.5|5514.8|5512|5513.2|5510.4|10
1612144030000|2021-02-01 01:47:10|5515.2|5512.4|5515.3|5512.5|5515.3|5512.5|5515.2|5512.4|5
1612144060000|2021-02-01 01:47:40|||||||||1
1612144070000|2021-02-01 01:47:50|5514.8|5512|5514.3|5511.5|5514.8|5512|5514.3|5511.5|1
1612144080000|2021-02-01 01:48:00|5513.8|5511|5514.3|5511.5|5514.8|5512|5513.8|5511|1
1612144090000|2021-02-01 01:48:10|5515.8|5513|5515.8|5513|5515.8|5513|5515.8|5513|2
1612144100000|2021-02-01 01:48:20|5515.3|5512.5|5515.3|5512.5|5515.3|5512.5|5515.3|5512.5|0
1612144120000|2021-02-01 01:48:40|5514.9|5512.1|5513.2|5510.4|5514.9|5512.1|5512.8|5510|0
1612144140000|2021-02-01 01:49:00|5513.3|5510.5|5513.3|5510.5|5513.3|5510.5|5513.3|5510.5|1
1612144150000|2021-02-01 01:49:10|5512.9|5510.1|5512.9|5510.1|5513.3|5510.5|5512.8|5510|1
1612144160000|2021-02-01 01:49:20|5513.2|5510.4|5512.3|5509.5|5513.3|5510.5|5512.3|5509.5|0
1612144170000|2021-02-01 01:49:30|5512.8|5510|5511.8|5509|5512.8|5510|5511.8|5509|0
1612144180000|2021-02-01 01:49:40|5512.2|5509.4|5512.8|5510|5512.8|5510|5512.2|5509.4|0
1612144190000|2021-02-01 01:49:50|5513.3|5510.5|5512.3|5509.5|5513.3|5510.5|5512.3|5509.5|6
1612144200000|2021-02-01 01:50:00|5512.8|5510|5512.8|5510|5513.3|5510.5|5512.8|5510|2
1612144210000|2021-02-01 01:50:10|5513.2|5510.4|5512.8|5510|5513.2|5510.4|5512.8|5510|0
1612144220000|2021-02-01 01:50:20|5513.2|5510.4|5512.8|5510|5513.2|5510.4|5512.8|5510|0
1612144230000|2021-02-01 01:50:30|5512.3|5509.5|5512.3|5509.5|5512.3|5509.5|5512.3|5509.5|1
1612144260000|2021-02-01 01:51:00|5512.8|5510|5512.8|5510|5512.8|5510|5512.8|5510|0
1612144270000|2021-02-01 01:51:10|5512.3|5509.5|5512.3|5509.5|5512.3|5509.5|5512.3|5509.5|2
1612144290000|2021-02-01 01:51:30|5512.8|5510|5512.8|5510|5512.8|5510|5512.8|5510|0
1612144310000|2021-02-01 01:51:50|5513.2|5510.4|5513.3|5510.5|5513.8|5511|5513.2|5510.4|3
1612144320000|2021-02-01 01:52:00|5512.9|5510.1|5512.3|5509.5|5512.9|5510.1|5511.8|5509|5
1612144330000|2021-02-01 01:52:10|5511.9|5509.1|5511.7|5508.9|5511.9|5509.1|5511.7|5508.9|1
1612144340000|2021-02-01 01:52:20|5510.8|5508|5512.2|5509.4|5512.2|5509.4|5510.8|5508|1
1612144350000|2021-02-01 01:52:30|5512.3|5509.5|5511.8|5509|5512.3|5509.5|5511.8|5509|0
1612144360000|2021-02-01 01:52:40|5512.2|5509.4|5512.2|5509.4|5512.2|5509.4|5512.2|5509.4|0
1612144380000|2021-02-01 01:53:00|5511.8|5509|5512.2|5509.4|5512.2|5509.4|5511.8|5509|0
1612144390000|2021-02-01 01:53:10|5512.3|5509.5|5511.8|5509|5512.3|5509.5|5511.8|5509|0
1612144420000|2021-02-01 01:53:40|5512.2|5509.4|5511.8|5509|5512.2|5509.4|5511.8|5509|0
1612144430000|2021-02-01 01:53:50|5512.2|5509.4|5511.8|5509|5512.2|5509.4|5511.8|5509|3
1612144440000|2021-02-01 01:54:00|5511.3|5508.5|5511.8|5509|5511.8|5509|5511.3|5508.5|1
1612144450000|2021-02-01 01:54:10|5511.3|5508.5|5511.3|5508.5|5511.3|5508.5|5510.8|5508|1
1612144470000|2021-02-01 01:54:30|5510.8|5508|5510.8|5508|5511.3|5508.5|5510.8|5508|0
1612144480000|2021-02-01 01:54:40|5511.3|5508.5|5511.3|5508.5|5511.3|5508.5|5510.8|5508|0
1612144490000|2021-02-01 01:54:50|5510.8|5508|5510.9|5508.1|5511.3|5508.5|5510.8|5508|0
1612144500000|2021-02-01 01:55:00|5510.8|5508|5511.8|5509|5511.8|5509|5510.8|5508|3
1612144510000|2021-02-01 01:55:10|5510.8|5508|5510.8|5508|5510.8|5508|5510.8|5508|0
1612144540000|2021-02-01 01:55:40|5509.8|5507|5509.8|5507|5509.8|5507|5509.8|5507|2
1612144550000|2021-02-01 01:55:50|5508.8|5506|5508.8|5506|5508.8|5506|5508.8|5506|5
1612144560000|2021-02-01 01:56:00|5509.3|5506.5|5508.8|5506|5509.3|5506.5|5508.8|5506|1
1612144570000|2021-02-01 01:56:10|5509.3|5506.5|5509.3|5506.5|5509.3|5506.5|5509.3|5506.5|2
1612144580000|2021-02-01 01:56:20|5508.9|5506.1|5509.3|5506.5|5509.3|5506.5|5508.8|5506|1
1612144590000|2021-02-01 01:56:30|5508.9|5506.1|5508.8|5506|5508.9|5506.1|5508.8|5506|0
1612144600000|2021-02-01 01:56:40|5508|5505.2|5505.8|5503|5508|5505.2|5505.8|5503|13
1612144620000|2021-02-01 01:57:00|5506.3|5503.5|5505.8|5503|5506.8|5504|5503.8|5501|15
1612144630000|2021-02-01 01:57:10|5505.3|5502.5|5505.3|5502.5|5505.3|5502.5|5505.3|5502.5|1
1612144640000|2021-02-01 01:57:20|5505.8|5503|5505.3|5502.5|5505.8|5503|5505.3|5502.5|0
1612144650000|2021-02-01 01:57:30|5505.8|5503|5506.3|5503.5|5506.8|5504|5505.8|5503|6
1612144670000|2021-02-01 01:57:50|5505.8|5503|5505.8|5503|5505.8|5503|5505.8|5503|0
1612144680000|2021-02-01 01:58:00|5506.3|5503.5|5506.3|5503.5|5506.3|5503.5|5506.3|5503.5|0
1612144710000|2021-02-01 01:58:30|5505.8|5503|5505.8|5503|5505.8|5503|5505.8|5503|0
1612144720000|2021-02-01 01:58:40|5505.9|5503.1|5506.3|5503.5|5506.3|5503.5|5505.9|5503.1|2
1612144730000|2021-02-01 01:58:50|5505.9|5503.1|5506.3|5503.5|5506.3|5503.5|5505.9|5503.1|0
1612144740000|2021-02-01 01:59:00|5505.9|5503.1|5505.8|5503|5506.3|5503.5|5505.8|5503|4
1612144750000|2021-02-01 01:59:10|5506.3|5503.5|5505.9|5503.1|5506.8|5504|5505.9|5503.1|2
1612144760000|2021-02-01 01:59:20|5506.3|5503.5|5506.3|5503.5|5506.3|5503.5|5506.3|5503.5|2
1612144770000|2021-02-01 01:59:30|5505.8|5503|5505.8|5503|5505.8|5503|5505.8|5503|0
1612144780000|2021-02-01 01:59:40|5506.3|5503.5|5506.3|5503.5|5506.3|5503.5|5506.3|5503.5|1
1612144790000|2021-02-01 01:59:50|5505.3|5502.5|5505.3|5502.5|5505.3|5502.5|5505.3|5502.5|11
1612144800000|2021-02-01 02:00:00|5504.8|5502|5505.3|5502.5|5505.3|5502.5|5502.9|5500.1|12
1612144820000|2021-02-01 02:00:20|5505.8|5503|5507.3|5504.5|5507.3|5504.5|5505.8|5503|2
1612144830000|2021-02-01 02:00:30|5506.9|5504.1|5506.8|5504|5507.3|5504.5|5506.8|5504|1
1612144840000|2021-02-01 02:00:40|5507.3|5504.5|5506.8|5504|5507.3|5504.5|5506.8|5504|0
1612144850000|2021-02-01 02:00:50|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|5507.3|5504.5|0
1612144870000|2021-02-01 02:01:10|5507.8|5505|5508.8|5506|5508.8|5506|5507.8|5505|9
1612144880000|2021-02-01 02:01:20|5508.4|5505.6|5508.3|5505.5|5508.4|5505.6|5508.3|5505.5|0
1612144890000|2021-02-01 02:01:30|5507.8|5505|5508.3|5505.5|5508.3|5505.5|5507.8|5505|0
1612144900000|2021-02-01 02:01:40|5507.9|5505.1|5507.8|5505|5508.3|5505.5|5507.8|5505|0
1612144920000|2021-02-01 02:02:00|5508.2|5505.4|5508.2|5505.4|5508.3|5505.5|5507.8|5505|0
1612144930000|2021-02-01 02:02:10|5507.8|5505|5508.3|5505.5|5508.3|5505.5|5506.8|5504|4
1612144940000|2021-02-01 02:02:20|5508.8|5506|5508.3|5505.5|5508.8|5506|5507.8|5505|207
1612144950000|2021-02-01 02:02:30|5508.8|5506|5508.8|5506|5508.8|5506|5508.8|5506|1
1612144960000|2021-02-01 02:02:40|5509.8|5507|5510.8|5508|5510.8|5508|5509.8|5507|24
1612144970000|2021-02-01 02:02:50|5511.2|5508.4|5511.3|5508.5|5511.8|5509|5509.8|5507|12
1612144990000|2021-02-01 02:03:10|5511.7|5508.9|5511.3|5508.5|5511.8|5509|5511.3|5508.5|2
1612145010000|2021-02-01 02:03:30|5510.8|5508|5510.3|5507.5|5510.8|5508|5510.3|5507.5|4
1612145020000|2021-02-01 02:03:40|5509.9|5507.1|5510.3|5507.5|5510.3|5507.5|5509.8|5507|0
1612145030000|2021-02-01 02:03:50|5509.8|5507|5510.3|5507.5|5510.3|5507.5|5509.8|5507|0
1612145040000|2021-02-01 02:04:00|5509.9|5507.1|5510.3|5507.5|5510.3|5507.5|5509.8|5507|1
1612145050000|2021-02-01 02:04:10|||||||||1
1612145060000|2021-02-01 02:04:20|5510.8|5508|5510.8|5508|5510.8|5508|5510.8|5508|0
1612145100000|2021-02-01 02:05:00|5510.3|5507.5|5509.8|5507|5510.3|5507.5|5509.8|5507|2
1612145110000|2021-02-01 02:05:10|||||||||1
1612145120000|2021-02-01 02:05:20|||||||||1
1612145130000|2021-02-01 02:05:30|5510.2|5507.4|5510.3|5507.5|5510.3|5507.5|5510.2|5507.4|2
1612145150000|2021-02-01 02:05:50|5509.8|5507|5509.8|5507|5509.8|5507|5509.8|5507|0
1612145160000|2021-02-01 02:06:00|5509.3|5506.5|5509.3|5506.5|5509.3|5506.5|5509.3|5506.5|2
1612145170000|2021-02-01 02:06:10|5509.8|5507|5509.8|5507|5509.8|5507|5509.8|5507|0
1612145180000|2021-02-01 02:06:20|5508.9|5506.1|5509.8|5507|5509.8|5507|5508.8|5506|5
1612145200000|2021-02-01 02:06:40|5509.3|5506.5|5509.3|5506.5|5509.8|5507|5508.9|5506.1|2
1612145210000|2021-02-01 02:06:50|5509.8|5507|5509.8|5507|5509.8|5507|5509.8|5507|0
1612145220000|2021-02-01 02:07:00|5509.3|5506.5|5509.3|5506.5|5509.3|5506.5|5509.3|5506.5|3
1612145230000|2021-02-01 02:07:10|5509.8|5507|5509.3|5506.5|5509.8|5507|5509.3|5506.5|0
1612145250000|2021-02-01 02:07:30|5508.9|5506.1|5506.8|5504|5509.3|5506.5|5506.8|5504|20
1612145260000|2021-02-01 02:07:40|5507.3|5504.5|5507.3|5504.5|5507.8|5505|5506.8|5504|12
1612145270000|2021-02-01 02:07:50|5506.8|5504|5506.8|5504|5506.8|5504|5506.8|5504|0
1612145280000|2021-02-01 02:08:00|5506.3|5503.5|5506.3|5503.5|5506.3|5503.5|5506.3|5503.5|3
1612145290000|2021-02-01 02:08:10|5505.5|5502.7|5506.2|5503.4|5506.2|5503.4|5505.3|5502.5|1
1612145300000|2021-02-01 02:08:20|5506.3|5503.5|5506.3|5503.5|5506.3|5503.5|5506.3|5503.5|3
1612145310000|2021-02-01 02:08:30|5506.8|5504|5506.8|5504|5506.8|5504|5506.3|5503.5|0
1612145320000|2021-02-01 02:08:40|5506.3|5503.5|5506.3|5503.5|5506.3|5503.5|5506.3|5503.5|0
1612145340000|2021-02-01 02:09:00|5506.8|5504|5506.9|5504.1|5507.3|5504.5|5506.8|5504|14
1612145350000|2021-02-01 02:09:10|5506.8|5504|5506.3|5503.5|5506.8|5504|5506.3|5503.5|0
1612145360000|2021-02-01 02:09:20|5505.9|5503.1|5506.2|5503.4|5506.2|5503.4|5505.8|5503|0
1612145370000|2021-02-01 02:09:30|5506.3|5503.5|5506.3|5503.5|5506.3|5503.5|5506.3|5503.5|0
1612145390000|2021-02-01 02:09:50|5505.9|5503.1|5506.3|5503.5|5506.3|5503.5|5505.8|5503|0
1612145400000|2021-02-01 02:10:00|5505.8|5503|5505.3|5502.5|5505.8|5503|5505.3|5502.5|2
1612145420000|2021-02-01 02:10:20|5504.8|5502|5504.8|5502|5504.8|5502|5504.8|5502|3
1612145430000|2021-02-01 02:10:30|5505.2|5502.4|5504.8|5502|5505.3|5502.5|5504.8|5502|0
1612145450000|2021-02-01 02:10:50|5504.3|5501.5|5505.3|5502.5|5505.3|5502.5|5504.3|5501.5|1
1612145480000|2021-02-01 02:11:20|5505.8|5503|5504.8|5502|5505.8|5503|5504.8|5502|0
1612145510000|2021-02-01 02:11:50|5504.9|5502.1|5505.8|5503|5505.8|5503|5504.9|5502.1|3
1612145520000|2021-02-01 02:12:00|5505.9|5503.1|5506.8|5504|5506.8|5504|5505.9|5503.1|7
1612145530000|2021-02-01 02:12:10|5507.3|5504.5|5506.9|5504.1|5507.8|5505|5506.9|5504.1|5
1612145540000|2021-02-01 02:12:20|5506.3|5503.5|5506.3|5503.5|5506.3|5503.5|5506.3|5503.5|0
1612145550000|2021-02-01 02:12:30|5506.8|5504|5506.8|5504|5506.8|5504|5506.3|5503.5|0
1612145560000|2021-02-01 02:12:40|5506.3|5503.5|5506.3|5503.5|5506.3|5503.5|5506.3|5503.5|0
1612145580000|2021-02-01 02:13:00|5506.8|5504|5507.8|5505|5507.8|5505|5506.8|5504|3
1612145590000|2021-02-01 02:13:10|5507.3|5504.5|5508.8|5506|5508.8|5506|5507.3|5504.5|4
1612145600000|2021-02-01 02:13:20|||||||||20
1612145610000|2021-02-01 02:13:30|5508.3|5505.5|5508.3|5505.5|5508.3|5505.5|5508.3|5505.5|3
1612145620000|2021-02-01 02:13:40|5507.3|5504.5|5506.8|5504|5507.8|5505|5506.8|5504|5
1612145640000|2021-02-01 02:14:00|||||||||2
1612145650000|2021-02-01 02:14:10|||||||||2
1612145660000|2021-02-01 02:14:20|5506.9|5504.1|5507.8|5505|5507.8|5505|5506.9|5504.1|3
1612145670000|2021-02-01 02:14:30|5508.3|5505.5|5508.8|5506|5508.8|5506|5507.8|5505|9
1612145680000|2021-02-01 02:14:40|||||||||2
1612145690000|2021-02-01 02:14:50|5509.8|5507|5509.3|5506.5|5509.8|5507|5509.3|5506.5|5
1612145700000|2021-02-01 02:15:00|5508.8|5506|5508.8|5506|5509.3|5506.5|5508.8|5506|3
1612145710000|2021-02-01 02:15:10|5509.2|5506.4|5509.2|5506.4|5509.2|5506.4|5509.2|5506.4|1
1612145720000|2021-02-01 02:15:20|5508.8|5506|5508.8|5506|5508.8|5506|5508.8|5506|0
1612145740000|2021-02-01 02:15:40|5509.2|5506.4|5509.2|5506.4|5509.2|5506.4|5509.2|5506.4|0
1612145750000|2021-02-01 02:15:50|5508.8|5506|5508.8|5506|5509.3|5506.5|5508.8|5506|0
1612145790000|2021-02-01 02:16:30|||||||||17
1612145810000|2021-02-01 02:16:50|||||||||1
1612145820000|2021-02-01 02:17:00|||||||||1
1612145860000|2021-02-01 02:17:40|5509.2|5506.4|5509.3|5506.5|5509.3|5506.5|5509.2|5506.4|6
1612145870000|2021-02-01 02:17:50|5509.8|5507|5509.3|5506.5|5509.8|5507|5509.3|5506.5|0
1612145880000|2021-02-01 02:18:00|5509.8|5507|5510.3|5507.5|5510.3|5507.5|5509.8|5507|4
1612145910000|2021-02-01 02:18:30|5510.7|5507.9|5509.8|5507|5510.8|5508|5509.8|5507|1
1612145920000|2021-02-01 02:18:40|5510.2|5507.4|5510.2|5507.4|5510.2|5507.4|5509.8|5507|1
1612145930000|2021-02-01 02:18:50|5510.8|5508|5510.3|5507.5|5510.8|5508|5510.3|5507.5|0
1612145940000|2021-02-01 02:19:00|5510.8|5508|5508.8|5506|5510.8|5508|5508.8|5506|16
1612146000000|2021-02-01 02:20:00|5509.8|5507|5509.8|5507|5509.8|5507|5509.8|5507|7
1612146010000|2021-02-01 02:20:10|5510.7|5507.9|5514.2|5511.4|5514.6|5511.8|5510.7|5507.9|39
1612146020000|2021-02-01 02:20:20|5513.9|5511.1|5513.3|5510.5|5514.2|5511.4|5513.3|5510.5|1
1612146030000|2021-02-01 02:20:30|5513.8|5511|5513.3|5510.5|5513.8|5511|5513.3|5510.5|0
1612146040000|2021-02-01 02:20:40|5513.8|5511|5513.8|5511|5513.8|5511|5513.3|5510.5|0
1612146060000|2021-02-01 02:21:00|5514.3|5511.5|5514.3|5511.5|5514.3|5511.5|5514.3|5511.5|1
1612146070000|2021-02-01 02:21:10|5514.8|5512|5514.3|5511.5|5515.8|5513|5514.3|5511.5|6
1612146080000|2021-02-01 02:21:20|5514.8|5512|5514.3|5511.5|5514.8|5512|5514.3|5511.5|0
1612146090000|2021-02-01 02:21:30|5513.9|5511.1|5514.3|5511.5|5514.3|5511.5|5513.9|5511.1|0
1612146100000|2021-02-01 02:21:40|5514.8|5512|5514.3|5511.5|5514.8|5512|5513.8|5511|2
1612146120000|2021-02-01 02:22:00|||||||||1
1612146140000|2021-02-01 02:22:20|5513.8|5511|5513.8|5511|5513.8|5511|5513.8|5511|14
1612146160000|2021-02-01 02:22:40|5514.2|5511.4|5514.2|5511.4|5514.3|5511.5|5513.8|5511|0
1612146170000|2021-02-01 02:22:50|5513.8|5511|5513.8|5511|5513.8|5511|5513.8|5511|0
1612146190000|2021-02-01 02:23:10|5514.2|5511.4|5513.8|5511|5514.2|5511.4|5513.8|5511|25
1612146240000|2021-02-01 02:24:00|5514.7|5511.9|5514.7|5511.9|5514.7|5511.9|5514.7|5511.9|4
1612146250000|2021-02-01 02:24:10|5514.3|5511.5|5513.8|5511|5514.3|5511.5|5513.8|5511|0
1612146260000|2021-02-01 02:24:20|5513.7|5510.9|5513.7|5510.9|5513.7|5510.9|5513.7|5510.9|4
1612146280000|2021-02-01 02:24:40|5513.8|5511|5513.8|5511|5513.8|5511|5513.8|5511|4
1612146290000|2021-02-01 02:24:50|5513.7|5510.9|5513.7|5510.9|5513.7|5510.9|5513.7|5510.9|2
1612146300000|2021-02-01 02:25:00|5513.8|5511|5513.8|5511|5514.2|5511.4|5513.8|5511|5
1612146340000|2021-02-01 02:25:40|5514.2|5511.4|5514.2|5511.4|5514.7|5511.9|5513.8|5511|31
1612146350000|2021-02-01 02:25:50|5513.8|5511|5513.8|5511|5514.2|5511.4|5513.8|5511|0
1612146360000|2021-02-01 02:26:00|5514.2|5511.4|5513.8|5511|5514.2|5511.4|5513.8|5511|0
1612146380000|2021-02-01 02:26:20|5513.3|5510.5|5513.7|5510.9|5513.7|5510.9|5512.8|5510|0
1612146400000|2021-02-01 02:26:40|5513.8|5511|5513.8|5511|5513.8|5511|5513.8|5511|0
1612146420000|2021-02-01 02:27:00|5513.7|5510.9|5513.7|5510.9|5513.7|5510.9|5513.7|5510.9|30
1612146430000|2021-02-01 02:27:10|5513.6|5510.8|5511.8|5509|5513.6|5510.8|5511.3|5508.5|29
1612146460000|2021-02-01 02:27:40|5511.7|5508.9|5511.7|5508.9|5511.7|5508.9|5511.7|5508.9|2
1612146480000|2021-02-01 02:28:00|5510.8|5508|5510.3|5507.5|5510.8|5508|5510.3|5507.5|2
1612146500000|2021-02-01 02:28:20|5509.8|5507|5508.8|5506|5509.8|5507|5508.8|5506|0
1612146510000|2021-02-01 02:28:30|5509.8|5507|5509.3|5506.5|5509.8|5507|5509.3|5506.5|5
1612146520000|2021-02-01 02:28:40|5509.8|5507|5509.3|5506.5|5509.8|5507|5509.3|5506.5|0
1612146550000|2021-02-01 02:29:10|5509.2|5506.4|5510.2|5507.4|5510.2|5507.4|5509.2|5506.4|1
1612146590000|2021-02-01 02:29:50|5510.6|5507.8|5511.3|5508.5|5511.3|5508.5|5510.6|5507.8|3
1612146600000|2021-02-01 02:30:00|5510.8|5508|5510.3|5507.5|5510.8|5508|5509.9|5507.1|4
1612146610000|2021-02-01 02:30:10|5510.8|5508|5511.3|5508.5|5511.8|5509|5510.8|5508|2
1612146620000|2021-02-01 02:30:20|5511.8|5509|5510.8|5508|5511.8|5509|5510.8|5508|0
1612146640000|2021-02-01 02:30:40|5511.2|5508.4|5511.3|5508.5|5511.3|5508.5|5510.8|5508|0
1612146650000|2021-02-01 02:30:50|5510.8|5508|5510.8|5508|5511.3|5508.5|5510.8|5508|0
1612146660000|2021-02-01 02:31:00|5511.3|5508.5|5511.3|5508.5|5511.8|5509|5510.8|5508|1
1612146670000|2021-02-01 02:31:10|5510.9|5508.1|5510.8|5508|5510.9|5508.1|5510.8|5508|2
1612146680000|2021-02-01 02:31:20|5510.3|5507.5|5510.8|5508|5511.3|5508.5|5510.3|5507.5|0
1612146700000|2021-02-01 02:31:40|5511.2|5508.4|5510.8|5508|5511.3|5508.5|5510.8|5508|0
1612146710000|2021-02-01 02:31:50|5511.2|5508.4|5510.8|5508|5511.2|5508.4|5510.8|5508|0
1612146750000|2021-02-01 02:32:30|5511.3|5508.5|5511.3|5508.5|5511.8|5509|5510.8|5508|4
1612146760000|2021-02-01 02:32:40|5510.9|5508.1|5510.8|5508|5511.3|5508.5|5510.8|5508|0
1612146770000|2021-02-01 02:32:50|5511.2|5508.4|5510.8|5508|5511.3|5508.5|5510.8|5508|0
1612146790000|2021-02-01 02:33:10|5511.3|5508.5|5511.8|5509|5511.8|5509|5511.3|5508.5|0
1612146800000|2021-02-01 02:33:20|5511.9|5509.1|5512.3|5509.5|5513.3|5510.5|5511.9|5509.1|2
1612146820000|2021-02-01 02:33:40|5511.8|5509|5511.3|5508.5|5511.8|5509|5511.3|5508.5|0
1612146830000|2021-02-01 02:33:50|5510.8|5508|5510.3|5507.5|5511.3|5508.5|5510.3|5507.5|0
1612146840000|2021-02-01 02:34:00|5510.8|5508|5510.3|5507.5|5511.3|5508.5|5510.3|5507.5|0
1612146850000|2021-02-01 02:34:10|5510.8|5508|5510.8|5508|5510.8|5508|5510.8|5508|0
1612146880000|2021-02-01 02:34:40|5510.3|5507.5|5510.3|5507.5|5511.2|5508.4|5510.3|5507.5|1
1612146900000|2021-02-01 02:35:00|5509.8|5507|5510.3|5507.5|5510.3|5507.5|5509.8|5507|0
1612146910000|2021-02-01 02:35:10|5509.5|5506.7|5509.3|5506.5|5509.5|5506.7|5508.8|5506|0
1612146920000|2021-02-01 02:35:20|5509.8|5507|5509.8|5507|5509.8|5507|5509.3|5506.5|2
1612146930000|2021-02-01 02:35:30|5509.3|5506.5|5508.8|5506|5509.3|5506.5|5508.8|5506|1
1612146940000|2021-02-01 02:35:40|5509.3|5506.5|5508.8|5506|5509.3|5506.5|5508.8|5506|0
1612146950000|2021-02-01 02:35:50|5509.3|5506.5|5508.8|5506|5509.3|5506.5|5508.8|5506|1
1612146960000|2021-02-01 02:36:00|5509.3|5506.5|5508.8|5506|5509.3|5506.5|5508.8|5506|0
1612147000000|2021-02-01 02:36:40|5509.2|5506.4|5509.2|5506.4|5509.3|5506.5|5509.2|5506.4|0
1612147020000|2021-02-01 02:37:00|5508.8|5506|5509.2|5506.4|5509.2|5506.4|5508.8|5506|2
1612147030000|2021-02-01 02:37:10|5509.7|5506.9|5509.3|5506.5|5509.7|5506.9|5509.3|5506.5|1
1612147040000|2021-02-01 02:37:20|5509.8|5507|5510.3|5507.5|5510.7|5507.9|5509.8|5507|4
1612147050000|2021-02-01 02:37:30|5510.7|5507.9|5510.3|5507.5|5510.7|5507.9|5510.3|5507.5|0
1612147080000|2021-02-01 02:38:00|5510.7|5507.9|5510.7|5507.9|5510.7|5507.9|5510.3|5507.5|0
1612147090000|2021-02-01 02:38:10|5510.8|5508|5510.8|5508|5510.8|5508|5510.8|5508|0
1612147110000|2021-02-01 02:38:30|5510.3|5507.5|5509.8|5507|5510.3|5507.5|5509.8|5507|0
1612147120000|2021-02-01 02:38:40|5509.7|5506.9|5509.7|5506.9|5509.7|5506.9|5509.7|5506.9|0
1612147130000|2021-02-01 02:38:50|5509.3|5506.5|5509.3|5506.5|5509.3|5506.5|5509.3|5506.5|1
1612147170000|2021-02-01 02:39:30|5509.7|5506.9|5509.3|5506.5|5509.7|5506.9|5509.3|5506.5|0
1612147180000|2021-02-01 02:39:40|5509.7|5506.9|5509.3|5506.5|5509.7|5506.9|5509.3|5506.5|0
1612147200000|2021-02-01 02:40:00|5509.7|5506.9|5509.8|5507|5509.8|5507|5509.7|5506.9|0
1612147220000|2021-02-01 02:40:20|||||||||1
1612147270000|2021-02-01 02:41:10|5509.3|5506.5|5508.8|5506|5509.3|5506.5|5508.8|5506|1
1612147310000|2021-02-01 02:41:50|5508.9|5506.1|5509.3|5506.5|5509.3|5506.5|5508.9|5506.1|3
1612147330000|2021-02-01 02:42:10|5509.7|5506.9|5509.8|5507|5509.8|5507|5509.3|5506.5|0
1612147340000|2021-02-01 02:42:20|5509.9|5507.1|5510.7|5507.9|5510.7|5507.9|5509.9|5507.1|11
1612147350000|2021-02-01 02:42:30|5510.3|5507.5|5510.7|5507.9|5510.7|5507.9|5510.3|5507.5|0
1612147360000|2021-02-01 02:42:40|5510.8|5508|5510.8|5508|5510.8|5508|5510.8|5508|0
1612147370000|2021-02-01 02:42:50|5511.7|5508.9|5512.7|5509.9|5512.7|5509.9|5511.3|5508.5|56
1612147380000|2021-02-01 02:43:00|5513.3|5510.5|5515.3|5512.5|5515.3|5512.5|5513.3|5510.5|15
1612147390000|2021-02-01 02:43:10|5516.3|5513.5|5515.3|5512.5|5516.3|5513.5|5514.9|5512.1|9
1612147400000|2021-02-01 02:43:20|5515.7|5512.9|5515.3|5512.5|5515.7|5512.9|5515.3|5512.5|9
1612147410000|2021-02-01 02:43:30|5515.2|5512.4|5514.7|5511.9|5515.2|5512.4|5514.3|5511.5|1
1612147420000|2021-02-01 02:43:40|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|0
1612147430000|2021-02-01 02:43:50|5514.7|5511.9|5514.7|5511.9|5514.7|5511.9|5514.7|5511.9|0
1612147440000|2021-02-01 02:44:00|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|5514.7|5511.9|0
1612147450000|2021-02-01 02:44:10|5514.8|5512|5514.7|5511.9|5515.2|5512.4|5514.3|5511.5|0
1612147460000|2021-02-01 02:44:20|5514.3|5511.5|5514.7|5511.9|5514.7|5511.9|5514.3|5511.5|0
1612147480000|2021-02-01 02:44:40|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|0
1612147490000|2021-02-01 02:44:50|5514.7|5511.9|5514.3|5511.5|5514.7|5511.9|5514.3|5511.5|2
1612147500000|2021-02-01 02:45:00|5513.8|5511|5514.7|5511.9|5514.7|5511.9|5513.8|5511|2
1612147520000|2021-02-01 02:45:20|5514.3|5511.5|5514.8|5512|5515.2|5512.4|5514.3|5511.5|0
1612147530000|2021-02-01 02:45:30|5514.3|5511.5|5514.7|5511.9|5514.7|5511.9|5514.3|5511.5|0
1612147540000|2021-02-01 02:45:40|5515.2|5512.4|5515.3|5512.5|5515.3|5512.5|5515.2|5512.4|3
1612147550000|2021-02-01 02:45:50|5513.8|5511|5513.8|5511|5513.8|5511|5513.8|5511|18
1612147560000|2021-02-01 02:46:00|5513.7|5510.9|5514.2|5511.4|5514.2|5511.4|5513.7|5510.9|34
1612147570000|2021-02-01 02:46:10|5514.7|5511.9|5514.2|5511.4|5514.7|5511.9|5513.7|5510.9|3
1612147580000|2021-02-01 02:46:20|5514.7|5511.9|5515.2|5512.4|5515.2|5512.4|5514.2|5511.4|5
1612147590000|2021-02-01 02:46:30|5514.7|5511.9|5515.2|5512.4|5515.2|5512.4|5514.2|5511.4|0
1612147610000|2021-02-01 02:46:50|5514.7|5511.9|5515.2|5512.4|5515.2|5512.4|5514.7|5511.9|0
1612147620000|2021-02-01 02:47:00|5514.7|5511.9|5514.7|5511.9|5514.7|5511.9|5514.2|5511.4|2
1612147630000|2021-02-01 02:47:10|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|0
1612147640000|2021-02-01 02:47:20|||||||||1
1612147660000|2021-02-01 02:47:40|5514.7|5511.9|5514.7|5511.9|5514.7|5511.9|5514.2|5511.4|5
1612147670000|2021-02-01 02:47:50|5513.8|5511|5514.2|5511.4|5514.7|5511.9|5513.7|5510.9|2
1612147680000|2021-02-01 02:48:00|5514.7|5511.9|5515|5512.2|5515|5512.2|5514.2|5511.4|84
1612147690000|2021-02-01 02:48:10|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|5514.7|5511.9|1
1612147700000|2021-02-01 02:48:20|5514.7|5511.9|5514.2|5511.4|5514.7|5511.9|5514.2|5511.4|10
1612147740000|2021-02-01 02:49:00|5513.6|5510.8|5512.2|5509.4|5513.6|5510.8|5512.2|5509.4|57
1612147750000|2021-02-01 02:49:10|5511.7|5508.9|5511.2|5508.4|5511.7|5508.9|5511.2|5508.4|1
1612147760000|2021-02-01 02:49:20|5511.7|5508.9|5512.2|5509.4|5512.7|5509.9|5511.7|5508.9|5
1612147780000|2021-02-01 02:49:40|5512.6|5509.8|5512.2|5509.4|5512.6|5509.8|5512.2|5509.4|0
1612147790000|2021-02-01 02:49:50|5512.6|5509.8|5512.6|5509.8|5512.6|5509.8|5512.6|5509.8|0
1612147800000|2021-02-01 02:50:00|5512.7|5509.9|5510.7|5507.9|5512.7|5509.9|5510.7|5507.9|2
1612147810000|2021-02-01 02:50:10|5510.5|5507.7|5509.7|5506.9|5510.5|5507.7|5509.7|5506.9|7
1612147820000|2021-02-01 02:50:20|5511.4|5508.6|5512.7|5509.9|5512.7|5509.9|5511.4|5508.6|24
1612147840000|2021-02-01 02:50:40|5512.2|5509.4|5512.7|5509.9|5512.7|5509.9|5512.2|5509.4|2
1612147860000|2021-02-01 02:51:00|5512.3|5509.5|5512.2|5509.4|5512.3|5509.5|5511.7|5508.9|3
1612147870000|2021-02-01 02:51:10|5510.2|5507.4|5510.7|5507.9|5510.7|5507.9|5510.2|5507.4|10
1612147880000|2021-02-01 02:51:20|5509.7|5506.9|5509.7|5506.9|5509.7|5506.9|5509.7|5506.9|3
1612147890000|2021-02-01 02:51:30|5510.2|5507.4|5510.7|5507.9|5510.7|5507.9|5510.2|5507.4|3
1612147900000|2021-02-01 02:51:40|5510.8|5508|5511.7|5508.9|5511.7|5508.9|5510.8|5508|2
1612147910000|2021-02-01 02:51:50|5512.3|5509.5|5512.7|5509.9|5512.7|5509.9|5512.3|5509.5|1
1612147920000|2021-02-01 02:52:00|5513.2|5510.4|5512.7|5509.9|5513.2|5510.4|5512.7|5509.9|1
1612147930000|2021-02-01 02:52:10|5511.7|5508.9|5511.7|5508.9|5511.7|5508.9|5511.7|5508.9|2
1612147950000|2021-02-01 02:52:30|5510.7|5507.9|5510.7|5507.9|5510.7|5507.9|5510.7|5507.9|14
1612147960000|2021-02-01 02:52:40|5509.7|5506.9|5509.7|5506.9|5509.7|5506.9|5509.7|5506.9|3
1612147970000|2021-02-01 02:52:50|5509.9|5507.1|5511.7|5508.9|5511.7|5508.9|5509.9|5507.1|26
1612147980000|2021-02-01 02:53:00|5512.2|5509.4|5512.2|5509.4|5512.2|5509.4|5511.7|5508.9|4
1612147990000|2021-02-01 02:53:10|5511.7|5508.9|5512.6|5509.8|5512.6|5509.8|5511.3|5508.5|4
1612148010000|2021-02-01 02:53:30|5512.7|5509.9|5513.2|5510.4|5513.7|5510.9|5512.7|5509.9|2
1612148030000|2021-02-01 02:53:50|5512.7|5509.9|5512.7|5509.9|5512.7|5509.9|5512.7|5509.9|0
1612148040000|2021-02-01 02:54:00|5512.6|5509.8|5512.7|5509.9|5512.7|5509.9|5512.6|5509.8|1
1612148050000|2021-02-01 02:54:10|5512.3|5509.5|5511.2|5508.4|5512.3|5509.5|5510.7|5507.9|4
1612148060000|2021-02-01 02:54:20|5511.7|5508.9|5510.7|5507.9|5511.7|5508.9|5510.7|5507.9|0
1612148070000|2021-02-01 02:54:30|5511.2|5508.4|5510.3|5507.5|5511.2|5508.4|5510.3|5507.5|2
1612148080000|2021-02-01 02:54:40|5510.7|5507.9|5511.2|5508.4|5511.2|5508.4|5510.7|5507.9|0
1612148100000|2021-02-01 02:55:00|5511.7|5508.9|5511.7|5508.9|5511.7|5508.9|5511.7|5508.9|1
1612148140000|2021-02-01 02:55:40|5512.2|5509.4|5512.3|5509.5|5512.3|5509.5|5512.2|5509.4|4
1612148150000|2021-02-01 02:55:50|5511.8|5509|5511.2|5508.4|5511.8|5509|5511.2|5508.4|1
1612148160000|2021-02-01 02:56:00|5510.7|5507.9|5510.3|5507.5|5511.2|5508.4|5510.3|5507.5|0
1612148180000|2021-02-01 02:56:20|5510.7|5507.9|5511.3|5508.5|5511.7|5508.9|5510.7|5507.9|3
1612148190000|2021-02-01 02:56:30|5510.7|5507.9|5510.7|5507.9|5510.7|5507.9|5510.7|5507.9|0
1612148200000|2021-02-01 02:56:40|5511.2|5508.4|5511.7|5508.9|5511.7|5508.9|5511.2|5508.4|0
1612148210000|2021-02-01 02:56:50|||||||||10
1612148220000|2021-02-01 02:57:00|5511.8|5509|5513.2|5510.4|5513.7|5510.9|5511.8|5509|3
1612148230000|2021-02-01 02:57:10|5512.7|5509.9|5513.2|5510.4|5513.2|5510.4|5512.2|5509.4|1
1612148240000|2021-02-01 02:57:20|5512.7|5509.9|5512.2|5509.4|5512.7|5509.9|5512.2|5509.4|3
1612148250000|2021-02-01 02:57:30|5511.7|5508.9|5511.7|5508.9|5511.7|5508.9|5511.7|5508.9|0
1612148260000|2021-02-01 02:57:40|5512.2|5509.4|5512.2|5509.4|5512.2|5509.4|5511.7|5508.9|1
1612148270000|2021-02-01 02:57:50|5511.7|5508.9|5511.7|5508.9|5511.7|5508.9|5511.7|5508.9|0
1612148280000|2021-02-01 02:58:00|5512.2|5509.4|5512.7|5509.9|5512.7|5509.9|5512.2|5509.4|0
1612148350000|2021-02-01 02:59:10|||||||||1
1612148360000|2021-02-01 02:59:20|5513.2|5510.4|5513.3|5510.5|5513.7|5510.9|5513.2|5510.4|2
1612148370000|2021-02-01 02:59:30|5512.7|5509.9|5512.7|5509.9|5512.7|5509.9|5512.7|5509.9|0
1612148380000|2021-02-01 02:59:40|5513.2|5510.4|5513.2|5510.4|5513.2|5510.4|5513.2|5510.4|0
1612148390000|2021-02-01 02:59:50|5513.6|5510.8|5513.7|5510.9|5513.7|5510.9|5513.6|5510.8|0
1612148400000|2021-02-01 03:00:00|5513.3|5510.5|5512.8|5510|5513.7|5510.9|5512.8|5510|5
1612148440000|2021-02-01 03:00:40|5512.7|5509.9|5512.7|5509.9|5512.7|5509.9|5512.7|5509.9|0
1612148450000|2021-02-01 03:00:50|5512.9|5510.1|5512.8|5510|5513.7|5510.9|5512.8|5510|1
1612148460000|2021-02-01 03:01:00|5512.9|5510.1|5513.3|5510.5|5513.3|5510.5|5512.9|5510.1|1
1612148470000|2021-02-01 03:01:10|||||||||1
1612148490000|2021-02-01 03:01:30|5513.7|5510.9|5513.7|5510.9|5514.2|5511.4|5513.7|5510.9|2
1612148500000|2021-02-01 03:01:40|5514.2|5511.4|5514.2|5511.4|5514.2|5511.4|5513.7|5510.9|0
1612148510000|2021-02-01 03:01:50|5513.7|5510.9|5514.2|5511.4|5514.2|5511.4|5513.7|5510.9|0
1612148520000|2021-02-01 03:02:00|5513.7|5510.9|5514.2|5511.4|5514.2|5511.4|5513.7|5510.9|1
1612148530000|2021-02-01 03:02:10|||||||||6
1612148540000|2021-02-01 03:02:20|5514.7|5511.9|5514.7|5511.9|5514.7|5511.9|5514.7|5511.9|3
1612148550000|2021-02-01 03:02:30|||||||||2
1612148560000|2021-02-01 03:02:40|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|5515.2|5512.4|2
1612148570000|2021-02-01 03:02:50|5514.8|5512|5515.7|5512.9|5516.2|5513.4|5514.7|5511.9|9
1612148580000|2021-02-01 03:03:00|5516.2|5513.4|5519.2|5516.4|5519.7|5516.9|5516.2|5513.4|21
1612148590000|2021-02-01 03:03:10|5518.7|5515.9|5519.7|5516.9|5519.7|5516.9|5518.7|5515.9|0
1612148600000|2021-02-01 03:03:20|5519.2|5516.4|5520.2|5517.4|5520.2|5517.4|5519.2|5516.4|33
1612148610000|2021-02-01 03:03:30|5520.6|5517.8|5520.6|5517.8|5520.6|5517.8|5520.2|5517.4|1
1612148620000|2021-02-01 03:03:40|5520.7|5517.9|5520.7|5517.9|5520.7|5517.9|5520.6|5517.8|2
1612148630000|2021-02-01 03:03:50|5520.6|5517.8|5520.2|5517.4|5520.6|5517.8|5519.7|5516.9|4
1612148640000|2021-02-01 03:04:00|5520.6|5517.8|5520.2|5517.4|5521.2|5518.4|5520.2|5517.4|2
1612148650000|2021-02-01 03:04:10|5519.7|5516.9|5518.2|5515.4|5519.7|5516.9|5518.2|5515.4|6
1612148670000|2021-02-01 03:04:30|5517.7|5514.9|5517.7|5514.9|5517.7|5514.9|5517.7|5514.9|0
1612148680000|2021-02-01 03:04:40|5517.2|5514.4|5516.7|5513.9|5517.2|5514.4|5516.7|5513.9|1
1612148710000|2021-02-01 03:05:10|5517.2|5514.4|5517.2|5514.4|5517.2|5514.4|5517.2|5514.4|0
1612148720000|2021-02-01 03:05:20|5517.6|5514.8|5517.6|5514.8|5517.6|5514.8|5517.6|5514.8|1
1612148730000|2021-02-01 03:05:30|5517.7|5514.9|5517.7|5514.9|5517.7|5514.9|5517.7|5514.9|3
1612148740000|2021-02-01 03:05:40|5518.2|5515.4|5518.2|5515.4|5518.6|5515.8|5518.2|5515.4|3
1612148750000|2021-02-01 03:05:50|5518.6|5515.8|5519.6|5516.8|5519.6|5516.8|5518.6|5515.8|7
1612148760000|2021-02-01 03:06:00|5519.7|5516.9|5522.2|5519.4|5522.2|5519.4|5519.6|5516.8|34
1612148770000|2021-02-01 03:06:10|5521.7|5518.9|5521.7|5518.9|5522.6|5519.8|5521.7|5518.9|6
1612148780000|2021-02-01 03:06:20|5521.2|5518.4|5522.2|5519.4|5522.2|5519.4|5521.2|5518.4|4
1612148800000|2021-02-01 03:06:40|5521.7|5518.9|5521.7|5518.9|5521.7|5518.9|5521.7|5518.9|0
1612148810000|2021-02-01 03:06:50|5522.2|5519.4|5521.7|5518.9|5522.2|5519.4|5521.7|5518.9|0
1612148830000|2021-02-01 03:07:10|5521.2|5518.4|5520.2|5517.4|5521.2|5518.4|5520.2|5517.4|10
1612148840000|2021-02-01 03:07:20|5519.7|5516.9|5520.2|5517.4|5520.7|5517.9|5519.7|5516.9|2
1612148850000|2021-02-01 03:07:30|5519.7|5516.9|5519.7|5516.9|5519.7|5516.9|5519.7|5516.9|0
1612148860000|2021-02-01 03:07:40|5520.2|5517.4|5519.7|5516.9|5520.2|5517.4|5519.7|5516.9|2
1612148870000|2021-02-01 03:07:50|5520.2|5517.4|5520.2|5517.4|5520.2|5517.4|5520.2|5517.4|2
1612148880000|2021-02-01 03:08:00|5520.6|5517.8|5521.2|5518.4|5521.2|5518.4|5519.7|5516.9|3
1612148890000|2021-02-01 03:08:10|5520.8|5518|5521.2|5518.4|5521.2|5518.4|5520.7|5517.9|0
1612148900000|2021-02-01 03:08:20|5521.6|5518.8|5520.7|5517.9|5521.6|5518.8|5520.7|5517.9|1
1612148910000|2021-02-01 03:08:30|5521.2|5518.4|5520.3|5517.5|5521.2|5518.4|5520.3|5517.5|4
1612148940000|2021-02-01 03:09:00|5520.4|5517.6|5521.7|5518.9|5521.7|5518.9|5520.4|5517.6|21
1612148950000|2021-02-01 03:09:10|5520.8|5518|5519.8|5517|5520.8|5518|5519.8|5517|16
1612148960000|2021-02-01 03:09:20|5520.8|5518|5520.8|5518|5520.8|5518|5520.8|5518|3
1612148970000|2021-02-01 03:09:30|5520.9|5518.1|5521.7|5518.9|5521.8|5519|5520.9|5518.1|4
1612148980000|2021-02-01 03:09:40|5520.8|5518|5521.7|5518.9|5521.7|5518.9|5520.8|5518|9
1612148990000|2021-02-01 03:09:50|5521.3|5518.5|5521.3|5518.5|5521.3|5518.5|5521.3|5518.5|0
1612149000000|2021-02-01 03:10:00|5521.7|5518.9|5520.8|5518|5521.7|5518.9|5520.8|5518|10
1612149010000|2021-02-01 03:10:10|5520.7|5517.9|5521.2|5518.4|5521.2|5518.4|5520.3|5517.5|1
1612149020000|2021-02-01 03:10:20|5521.7|5518.9|5521.7|5518.9|5521.7|5518.9|5521.7|5518.9|0
1612149030000|2021-02-01 03:10:30|5522.2|5519.4|5522.2|5519.4|5522.2|5519.4|5522.2|5519.4|1
1612149040000|2021-02-01 03:10:40|5521.7|5518.9|5521.3|5518.5|5521.7|5518.9|5521.3|5518.5|0
1612149050000|2021-02-01 03:10:50|5521.2|5518.4|5521.3|5518.5|5521.3|5518.5|5521.2|5518.4|3
1612149060000|2021-02-01 03:11:00|5521.2|5518.4|5521.3|5518.5|5522.3|5519.5|5521.2|5518.4|11
1612149070000|2021-02-01 03:11:10|5520.8|5518|5520.8|5518|5520.8|5518|5520.8|5518|0
1612149080000|2021-02-01 03:11:20|5520.7|5517.9|5521.2|5518.4|5521.2|5518.4|5520.7|5517.9|1
1612149090000|2021-02-01 03:11:30|5520.8|5518|5520.8|5518|5520.8|5518|5520.8|5518|0
1612149100000|2021-02-01 03:11:40|5520.7|5517.9|5520.7|5517.9|5520.7|5517.9|5520.7|5517.9|0
1612149120000|2021-02-01 03:12:00|5520.8|5518|5521.7|5518.9|5522.2|5519.4|5520.8|5518|13
1612149130000|2021-02-01 03:12:10|5522.2|5519.4|5521.7|5518.9|5522.7|5519.9|5521.7|5518.9|14
1612149180000|2021-02-01 03:13:00|5521.3|5518.5|5522.3|5519.5|5522.3|5519.5|5521.3|5518.5|8
1612149190000|2021-02-01 03:13:10|5522.2|5519.4|5521.3|5518.5|5522.2|5519.4|5521.3|5518.5|7
1612149210000|2021-02-01 03:13:30|5521.7|5518.9|5521.2|5518.4|5521.7|5518.9|5521.2|5518.4|0
1612149220000|2021-02-01 03:13:40|5520.8|5518|5520.7|5517.9|5520.8|5518|5520.3|5517.5|3
1612149230000|2021-02-01 03:13:50|5522.2|5519.4|5522.7|5519.9|5522.7|5519.9|5521.8|5519|16
1612149240000|2021-02-01 03:14:00|5522.8|5520|5522.8|5520|5522.8|5520|5522.8|5520|28
1612149250000|2021-02-01 03:14:10|5523.7|5520.9|5525.2|5522.4|5525.7|5522.9|5523.7|5520.9|12
1612149260000|2021-02-01 03:14:20|5526.7|5523.9|5527.2|5524.4|5527.2|5524.4|5525.8|5523|101
1612149270000|2021-02-01 03:14:30|5526.7|5523.9|5526.7|5523.9|5526.7|5523.9|5526.7|5523.9|0
1612149280000|2021-02-01 03:14:40|||||||||6
1612149290000|2021-02-01 03:14:50|5526.3|5523.5|5527.2|5524.4|5527.2|5524.4|5526.3|5523.5|211
1612149300000|2021-02-01 03:15:00|5526.7|5523.9|5525.3|5522.5|5526.7|5523.9|5525.3|5522.5|3
1612149310000|2021-02-01 03:15:10|5527.8|5525|5527.2|5524.4|5527.8|5525|5526.7|5523.9|51
1612149320000|2021-02-01 03:15:20|5527.3|5524.5|5526.7|5523.9|5527.3|5524.5|5526.7|5523.9|2
1612149330000|2021-02-01 03:15:30|5526.2|5523.4|5525.7|5522.9|5526.2|5523.4|5525.7|5522.9|4
1612149350000|2021-02-01 03:15:50|5527.3|5524.5|5527.7|5524.9|5527.7|5524.9|5527.3|5524.5|2
1612149360000|2021-02-01 03:16:00|5527.3|5524.5|5528.3|5525.5|5528.7|5525.9|5527.3|5524.5|53
1612149370000|2021-02-01 03:16:10|5528.2|5525.4|5528.2|5525.4|5528.2|5525.4|5528.2|5525.4|0
1612149380000|2021-02-01 03:16:20|5527.3|5524.5|5526.3|5523.5|5527.3|5524.5|5526.3|5523.5|4
1612149390000|2021-02-01 03:16:30|5526.2|5523.4|5524.3|5521.5|5526.2|5523.4|5524.3|5521.5|5
1612149400000|2021-02-01 03:16:40|5523.9|5521.1|5523.3|5520.5|5523.9|5521.1|5523.3|5520.5|6
1612149410000|2021-02-01 03:16:50|||||||||1
1612149420000|2021-02-01 03:17:00|5525.8|5523|5525.8|5523|5525.8|5523|5525.8|5523|22
1612149430000|2021-02-01 03:17:10|5526.3|5523.5|5526.3|5523.5|5526.3|5523.5|5526.3|5523.5|0
1612149450000|2021-02-01 03:17:30|5525.9|5523.1|5526.3|5523.5|5526.3|5523.5|5525.8|5523|0
1612149470000|2021-02-01 03:17:50|5525.9|5523.1|5525.8|5523|5525.9|5523.1|5525.8|5523|1
1612149480000|2021-02-01 03:18:00|5526.2|5523.4|5526.2|5523.4|5526.2|5523.4|5526.2|5523.4|1
1612149490000|2021-02-01 03:18:10|5526.3|5523.5|5526.3|5523.5|5526.3|5523.5|5526.3|5523.5|0
1612149500000|2021-02-01 03:18:20|||||||||1
1612149510000|2021-02-01 03:18:30|||||||||1
1612149540000|2021-02-01 03:19:00|5526.7|5523.9|5526.7|5523.9|5526.7|5523.9|5526.7|5523.9|0
1612149550000|2021-02-01 03:19:10|5529.8|5527|5530.7|5527.9|5530.7|5527.9|5529.8|5527|52
1612149560000|2021-02-01 03:19:20|5532.2|5528.2|5533.7|5530.9|5533.7|5530.9|5530.7|5527.9|127
1612149570000|2021-02-01 03:19:30|5532.8|5530|5533.3|5530.5|5533.7|5530.9|5532.8|5530|29
1612149580000|2021-02-01 03:19:40|5533.7|5530.9|5534.3|5531.5|5534.7|5531.9|5533.3|5530.5|2
1612149600000|2021-02-01 03:20:00|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|5534.2|5531.4|0
1612149610000|2021-02-01 03:20:10|5534.3|5531.5|5534.3|5531.5|5534.3|5531.5|5534.3|5531.5|4
1612149620000|2021-02-01 03:20:20|5534.2|5531.4|5533.3|5530.5|5534.2|5531.4|5532.8|5530|24
1612149630000|2021-02-01 03:20:30|5533.7|5530.9|5533.3|5530.5|5533.7|5530.9|5532.8|5530|4
1612149640000|2021-02-01 03:20:40|5532.8|5530|5533.3|5530.5|5533.3|5530.5|5532.8|5530|2
1612149650000|2021-02-01 03:20:50|5532.8|5530|5532.7|5529.9|5532.8|5530|5532.3|5529.5|3
1612149660000|2021-02-01 03:21:00|5532.3|5529.5|5531.3|5528.5|5532.7|5529.9|5531.3|5528.5|17
1612149670000|2021-02-01 03:21:10|5530.9|5528.1|5529.8|5527|5530.9|5528.1|5529.8|5527|6
1612149680000|2021-02-01 03:21:20|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|5529.3|5526.5|4
1612149690000|2021-02-01 03:21:30|5529.3|5526.5|5529.3|5526.5|5529.7|5526.9|5529.3|5526.5|1
1612149700000|2021-02-01 03:21:40|5529.7|5526.9|5529.7|5526.9|5529.7|5526.9|5529.3|5526.5|0
1612149720000|2021-02-01 03:22:00|5529.3|5526.5|5529.7|5526.9|5529.7|5526.9|5528.7|5525.9|18
1612149730000|2021-02-01 03:22:10|5530.8|5528|5533.3|5530.5|5535.2|5532.4|5530.8|5528|65
1612149740000|2021-02-01 03:22:20|5532.4|5529.6|5532.3|5529.5|5533.2|5530.4|5532.3|5529.5|0
1612149750000|2021-02-01 03:22:30|5532.7|5529.9|5532.3|5529.5|5532.7|5529.9|5532.3|5529.5|0
1612149770000|2021-02-01 03:22:50|5531.8|5529|5532.3|5529.5|5532.7|5529.9|5531.8|5529|1
1612149780000|2021-02-01 03:23:00|5532.8|5530|5534.2|5531.4|5534.2|5531.4|5532.3|5529.5|52
1612149790000|2021-02-01 03:23:10|||||||||69
1612149810000|2021-02-01 03:23:30|||||||||1
1612149840000|2021-02-01 03:24:00|5533.3|5530.5|5533.3|5530.5|5533.3|5530.5|5533.3|5530.5|0
1612149850000|2021-02-01 03:24:10|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|5533.2|5530.4|1
1612149860000|2021-02-01 03:24:20|5532.7|5529.9|5533.2|5530.4|5533.2|5530.4|5532.7|5529.9|1
1612149870000|2021-02-01 03:24:30|5532.3|5529.5|5532.3|5529.5|5532.7|5529.9|5532.3|5529.5|1
1612149880000|2021-02-01 03:24:40|5532.2|5529.4|5532.3|5529.5|5533.2|5530.4|5532.2|5529.4|47
1612149890000|2021-02-01 03:24:50|5532.7|5529.9|5533.7|5530.9|5534.2|5531.4|5532.3|5529.5|11
1612149900000|2021-02-01 03:25:00|5533.3|5530.5|5533.3|5530.5|5534.2|5531.4|5533.3|5530.5|2
1612149910000|2021-02-01 03:25:10|5533.7|5530.9|5535.3|5532.5|5535.3|5532.5|5533.7|5530.9|40
1612149920000|2021-02-01 03:25:20|5534.9|5532.1|5534.3|5531.5|5535.2|5532.4|5534.3|5531.5|1
1612149930000|2021-02-01 03:25:30|5534.7|5531.9|5535|5532.2|5535.6|5532.8|5534.3|5531.5|101
1612149940000|2021-02-01 03:25:40|5534.1|5531.3|5534.1|5531.3|5534.6|5531.8|5534.1|5531.3|7
1612149950000|2021-02-01 03:25:50|5534.6|5531.8|5535.1|5532.3|5535.6|5532.8|5534.1|5531.3|7
1612149960000|2021-02-01 03:26:00|5535.6|5532.8|5535.1|5532.3|5535.6|5532.8|5535.1|5532.3|3
1612149970000|2021-02-01 03:26:10|||||||||2
1612149980000|2021-02-01 03:26:20|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|5534.1|5531.3|6
1612149990000|2021-02-01 03:26:30|5535|5532.2|5534.6|5531.8|5535|5532.2|5534.1|5531.3|6
1612150000000|2021-02-01 03:26:40|5534.1|5531.3|5534.1|5531.3|5534.6|5531.8|5534.1|5531.3|2
1612150010000|2021-02-01 03:26:50|5533.6|5530.8|5534.6|5531.8|5534.9|5532.1|5533.6|5530.8|20
1612150020000|2021-02-01 03:27:00|5535|5532.2|5534.3|5531.5|5535.1|5532.3|5534.3|5531.5|3
1612150030000|2021-02-01 03:27:10|5534.1|5531.3|5534.2|5531.4|5534.6|5531.8|5533.1|5530.3|32
1612150040000|2021-02-01 03:27:20|5534.1|5531.3|5533.1|5530.3|5534.1|5531.3|5533.1|5530.3|6
1612150050000|2021-02-01 03:27:30|5533.6|5530.8|5533.6|5530.8|5533.6|5530.8|5533.1|5530.3|1
1612150060000|2021-02-01 03:27:40|5533.1|5530.3|5533.1|5530.3|5533.1|5530.3|5533.1|5530.3|1
1612150070000|2021-02-01 03:27:50|5532.6|5529.8|5532.6|5529.8|5533.6|5530.8|5532.6|5529.8|10
1612150080000|2021-02-01 03:28:00|5533.1|5530.3|5533.1|5530.3|5533.6|5530.8|5532.6|5529.8|4
1612150090000|2021-02-01 03:28:10|5533.6|5530.8|5533.6|5530.8|5533.6|5530.8|5533.1|5530.3|2
1612150100000|2021-02-01 03:28:20|5534.1|5531.3|5534.6|5531.8|5534.6|5531.8|5534.1|5531.3|2
1612150110000|2021-02-01 03:28:30|5535.1|5532.3|5535.6|5532.8|5536.1|5533.3|5534.1|5531.3|52
1612150120000|2021-02-01 03:28:40|5536|5533.2|5535.1|5532.3|5536.1|5533.3|5534.6|5531.8|6
1612150130000|2021-02-01 03:28:50|5534.7|5531.9|5536.1|5533.3|5536.1|5533.3|5534.6|5531.8|3
1612150140000|2021-02-01 03:29:00|5535.1|5532.3|5535.1|5532.3|5535.1|5532.3|5535.1|5532.3|1
1612150150000|2021-02-01 03:29:10|5536.6|5533.8|5534.1|5531.3|5536.6|5533.8|5533.6|5530.8|55
1612150160000|2021-02-01 03:29:20|5534.6|5531.8|5534.1|5531.3|5534.6|5531.8|5534.1|5531.3|28
1612150170000|2021-02-01 03:29:30|5534.6|5531.8|5535.6|5532.8|5535.6|5532.8|5534.1|5531.3|6
1612150180000|2021-02-01 03:29:40|5536|5533.2|5536.1|5533.3|5536.1|5533.3|5535.6|5532.8|1
1612150190000|2021-02-01 03:29:50|5536.4|5533.6|5536.5|5533.7|5536.6|5533.8|5536.1|5533.3|0
1612150200000|2021-02-01 03:30:00|5536.6|5533.8|5536|5533.2|5536.6|5533.8|5535.6|5532.8|4
1612150210000|2021-02-01 03:30:10|5535.6|5532.8|5535.6|5532.8|5536|5533.2|5535.6|5532.8|2
1612150220000|2021-02-01 03:30:20|5535|5532.2|5533|5530.2|5535|5532.2|5532.7|5529.9|31
1612150230000|2021-02-01 03:30:30|5533.1|5530.3|5532|5529.2|5533.1|5530.3|5531.6|5528.8|2
1612150240000|2021-02-01 03:30:40|5531.6|5528.8|5532|5529.2|5532.6|5529.8|5531.6|5528.8|2
1612150250000|2021-02-01 03:30:50|5530.7|5527.9|5531|5528.2|5531|5528.2|5530.7|5527.9|3
1612150260000|2021-02-01 03:31:00|5531.1|5528.3|5532.1|5529.3|5532.1|5529.3|5531.1|5528.3|5
1612150270000|2021-02-01 03:31:10|5531.6|5528.8|5531|5528.2|5532|5529.2|5531|5528.2|4
1612150290000|2021-02-01 03:31:30|5531.1|5528.3|5532.1|5529.3|5532.6|5529.8|5531.1|5528.3|3
1612150300000|2021-02-01 03:31:40|5532|5529.2|5532|5529.2|5532|5529.2|5532|5529.2|1
1612150310000|2021-02-01 03:31:50|5532.4|5529.6|5532.4|5529.6|5532.5|5529.7|5532|5529.2|8
1612150320000|2021-02-01 03:32:00|5532.5|5529.7|5532|5529.2|5532.5|5529.7|5532|5529.2|1
1612150330000|2021-02-01 03:32:10|5532.4|5529.6|5532.1|5529.3|5532.6|5529.8|5532.1|5529.3|2
1612150340000|2021-02-01 03:32:20|5532.6|5529.8|5533.1|5530.3|5533.1|5530.3|5532.6|5529.8|4
1612150350000|2021-02-01 03:32:30|5533|5530.2|5533|5530.2|5533|5530.2|5533|5530.2|0
1612150360000|2021-02-01 03:32:40|5533.1|5530.3|5533|5530.2|5533.1|5530.3|5533|5530.2|2
1612150370000|2021-02-01 03:32:50|5532.6|5529.8|5532.6|5529.8|5532.6|5529.8|5532.1|5529.3|0
1612150380000|2021-02-01 03:33:00|5532.1|5529.3|5533.1|5530.3|5533.1|5530.3|5532|5529.2|5
1612150390000|2021-02-01 03:33:10|5532.6|5529.8|5533.9|5531.1|5533.9|5531.1|5532.6|5529.8|0
1612150410000|2021-02-01 03:33:30|5534|5531.2|5533.6|5530.8|5534|5531.2|5533.6|5530.8|0
1612150420000|2021-02-01 03:33:40|5534|5531.2|5534|5531.2|5534|5531.2|5534|5531.2|1
1612150430000|2021-02-01 03:33:50|5534.5|5531.7|5534.5|5531.7|5534.5|5531.7|5534.5|5531.7|0
1612150440000|2021-02-01 03:34:00|5534.9|5532.1|5536.1|5533.3|5536.5|5533.7|5534.9|5532.1|9
1612150450000|2021-02-01 03:34:10|5536.6|5533.8|5537|5534.2|5537|5534.2|5536.6|5533.8|4
1612150460000|2021-02-01 03:34:20|5537.1|5534.3|5538.6|5535.8|5539.1|5536.3|5537.1|5534.3|34
1612150470000|2021-02-01 03:34:30|5539.1|5536.3|5538.6|5535.8|5539.5|5536.7|5538.6|5535.8|83
1612150480000|2021-02-01 03:34:40|5539.1|5536.3|5539.1|5536.3|5539.1|5536.3|5539.1|5536.3|6
1612150490000|2021-02-01 03:34:50|5538.7|5535.9|5538.6|5535.8|5538.7|5535.9|5538.6|5535.8|0
1612150500000|2021-02-01 03:35:00|||||||||5
1612150510000|2021-02-01 03:35:10|5538.1|5535.3|5537.6|5534.8|5538.1|5535.3|5537.6|5534.8|0
1612150520000|2021-02-01 03:35:20|5537.1|5534.3|5537.6|5534.8|5537.6|5534.8|5537.1|5534.3|0
1612150530000|2021-02-01 03:35:30|5537.1|5534.3|5538.1|5535.3|5538.1|5535.3|5537.1|5534.3|3
1612150540000|2021-02-01 03:35:40|5538.6|5535.8|5538.1|5535.3|5538.6|5535.8|5538.1|5535.3|0
1612150550000|2021-02-01 03:35:50|5538.6|5535.8|5538.6|5535.8|5538.6|5535.8|5538.6|5535.8|1
1612150560000|2021-02-01 03:36:00|5538.1|5535.3|5537.6|5534.8|5538.1|5535.3|5537.6|5534.8|6
1612150580000|2021-02-01 03:36:20|5535.4|5532.6|5535.6|5532.8|5536.5|5533.7|5535.4|5532.6|28
1612150600000|2021-02-01 03:36:40|5536.4|5533.6|5537.1|5534.3|5537.1|5534.3|5536.4|5533.6|7
1612150610000|2021-02-01 03:36:50|5536.6|5533.8|5537.1|5534.3|5538|5535.2|5536.6|5533.8|14
1612150620000|2021-02-01 03:37:00|5537.6|5534.8|5537.1|5534.3|5537.6|5534.8|5537.1|5534.3|1
1612150630000|2021-02-01 03:37:10|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|0
1612150640000|2021-02-01 03:37:20|5536.1|5533.3|5536.6|5533.8|5536.6|5533.8|5536.1|5533.3|0
1612150650000|2021-02-01 03:37:30|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|1
1612150660000|2021-02-01 03:37:40|5537.1|5534.3|5536.6|5533.8|5537.1|5534.3|5536.6|5533.8|0
1612150680000|2021-02-01 03:38:00|5537|5534.2|5537.7|5534.9|5538.1|5535.3|5537|5534.2|3
1612150690000|2021-02-01 03:38:10|5537.6|5534.8|5537.7|5534.9|5538.1|5535.3|5537.6|5534.8|2
1612150700000|2021-02-01 03:38:20|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|0
1612150710000|2021-02-01 03:38:30|5536.6|5533.8|5537.1|5534.3|5537.1|5534.3|5536.6|5533.8|1
1612150720000|2021-02-01 03:38:40|5536.7|5533.9|5536.6|5533.8|5536.7|5533.9|5536.6|5533.8|0
1612150730000|2021-02-01 03:38:50|5535.1|5532.3|5534.6|5531.8|5535.6|5532.8|5534.6|5531.8|177
1612150740000|2021-02-01 03:39:00|||||||||1
1612150750000|2021-02-01 03:39:10|5535.6|5532.8|5535.1|5532.3|5535.6|5532.8|5535.1|5532.3|6
1612150770000|2021-02-01 03:39:30|5534.7|5531.9|5535|5532.2|5535|5532.2|5534.6|5531.8|0
1612150780000|2021-02-01 03:39:40|5534.6|5531.8|5535|5532.2|5535|5532.2|5534.6|5531.8|0
1612150790000|2021-02-01 03:39:50|5534.6|5531.8|5535|5532.2|5535|5532.2|5534.6|5531.8|0
1612150850000|2021-02-01 03:40:50|5534.6|5531.8|5535|5532.2|5535|5532.2|5534.6|5531.8|1
1612150860000|2021-02-01 03:41:00|5534.6|5531.8|5534.6|5531.8|5535|5532.2|5534.6|5531.8|0
1612150880000|2021-02-01 03:41:20|5535|5532.2|5535|5532.2|5535|5532.2|5535|5532.2|1
1612150890000|2021-02-01 03:41:30|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|0
1612150910000|2021-02-01 03:41:50|5535|5532.2|5535|5532.2|5535|5532.2|5535|5532.2|1
1612150920000|2021-02-01 03:42:00|5534.6|5531.8|5536.7|5533.9|5537.6|5534.8|5534.6|5531.8|8
1612150930000|2021-02-01 03:42:10|5537.1|5534.3|5536.6|5533.8|5537.1|5534.3|5536.6|5533.8|0
1612150940000|2021-02-01 03:42:20|5536.1|5533.3|5535.6|5532.8|5536.1|5533.3|5535.6|5532.8|2
1612150950000|2021-02-01 03:42:30|5536|5533.2|5536|5533.2|5536|5533.2|5536|5533.2|0
1612150960000|2021-02-01 03:42:40|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|0
1612150970000|2021-02-01 03:42:50|5536|5533.2|5536|5533.2|5536|5533.2|5536|5533.2|0
1612150980000|2021-02-01 03:43:00|5535.6|5532.8|5536.1|5533.3|5536.6|5533.8|5535.6|5532.8|0
1612150990000|2021-02-01 03:43:10|5536.6|5533.8|5537.1|5534.3|5537.6|5534.8|5536.6|5533.8|3
1612151010000|2021-02-01 03:43:30|5537.6|5534.8|5536.6|5533.8|5537.6|5534.8|5536.6|5533.8|0
1612151020000|2021-02-01 03:43:40|5537.1|5534.3|5536.6|5533.8|5537.1|5534.3|5536.6|5533.8|0
1612151030000|2021-02-01 03:43:50|5537.1|5534.3|5536.1|5533.3|5537.1|5534.3|5536.1|5533.3|0
1612151040000|2021-02-01 03:44:00|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|0
1612151050000|2021-02-01 03:44:10|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|1
1612151060000|2021-02-01 03:44:20|5536.7|5533.9|5537.1|5534.3|5537.1|5534.3|5536.6|5533.8|0
1612151070000|2021-02-01 03:44:30|5536.6|5533.8|5536.1|5533.3|5536.6|5533.8|5536.1|5533.3|0
1612151080000|2021-02-01 03:44:40|||||||||1
1612151100000|2021-02-01 03:45:00|5535.7|5532.9|5536.1|5533.3|5536.6|5533.8|5535.7|5532.9|1
1612151110000|2021-02-01 03:45:10|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|1
1612151120000|2021-02-01 03:45:20|5536.1|5533.3|5536.1|5533.3|5536.1|5533.3|5536.1|5533.3|1
1612151130000|2021-02-01 03:45:30|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|5536.1|5533.3|0
1612151140000|2021-02-01 03:45:40|5536.1|5533.3|5536.2|5533.4|5536.6|5533.8|5536.1|5533.3|2
1612151150000|2021-02-01 03:45:50|5536.1|5533.3|5536.1|5533.3|5536.1|5533.3|5536.1|5533.3|2
1612151160000|2021-02-01 03:46:00|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|2
1612151170000|2021-02-01 03:46:10|5536.1|5533.3|5536.6|5533.8|5536.6|5533.8|5536.1|5533.3|0
1612151180000|2021-02-01 03:46:20|5536.1|5533.3|5536.6|5533.8|5536.6|5533.8|5536.1|5533.3|1
1612151190000|2021-02-01 03:46:30|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|2
1612151220000|2021-02-01 03:47:00|5537.6|5534.8|5537.1|5534.3|5537.6|5534.8|5537.1|5534.3|0
1612151230000|2021-02-01 03:47:10|5536.7|5533.9|5536.1|5533.3|5536.7|5533.9|5536.1|5533.3|0
1612151250000|2021-02-01 03:47:30|5535.6|5532.8|5535.7|5532.9|5536.1|5533.3|5535.6|5532.8|7
1612151260000|2021-02-01 03:47:40|5536.1|5533.3|5536.6|5533.8|5536.6|5533.8|5536.1|5533.3|0
1612151270000|2021-02-01 03:47:50|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|6
1612151280000|2021-02-01 03:48:00|5536.6|5533.8|5536.6|5533.8|5537.1|5534.3|5536.6|5533.8|1
1612151300000|2021-02-01 03:48:20|5536.1|5533.3|5536.1|5533.3|5536.1|5533.3|5535.6|5532.8|0
1612151310000|2021-02-01 03:48:30|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|5536.1|5533.3|0
1612151320000|2021-02-01 03:48:40|5536.1|5533.3|5536.6|5533.8|5536.6|5533.8|5536.1|5533.3|0
1612151340000|2021-02-01 03:49:00|5536.1|5533.3|5536.1|5533.3|5536.1|5533.3|5536.1|5533.3|2
1612151350000|2021-02-01 03:49:10|5535.7|5532.9|5535.6|5532.8|5535.7|5532.9|5535.6|5532.8|0
1612151360000|2021-02-01 03:49:20|5535.2|5532.4|5534.6|5531.8|5535.2|5532.4|5534.6|5531.8|15
1612151390000|2021-02-01 03:49:50|||||||||3
1612151410000|2021-02-01 03:50:10|||||||||1
1612151480000|2021-02-01 03:51:20|5535.5|5532.7|5534.6|5531.8|5535.6|5532.8|5534.6|5531.8|23
1612151490000|2021-02-01 03:51:30|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|6
1612151510000|2021-02-01 03:51:50|5535.1|5532.3|5535.1|5532.3|5535.1|5532.3|5535.1|5532.3|2
1612151520000|2021-02-01 03:52:00|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|0
1612151540000|2021-02-01 03:52:20|5534.8|5532|5536.6|5533.8|5536.6|5533.8|5534.8|5532|4
1612151570000|2021-02-01 03:52:50|5536.1|5533.3|5535.7|5532.9|5536.1|5533.3|5535.6|5532.8|1
1612151580000|2021-02-01 03:53:00|5535.6|5532.8|5536.1|5533.3|5536.1|5533.3|5535.6|5532.8|0
1612151600000|2021-02-01 03:53:20|5535.7|5532.9|5535.7|5532.9|5536.1|5533.3|5535.6|5532.8|0
1612151610000|2021-02-01 03:53:30|5535.6|5532.8|5536.1|5533.3|5536.1|5533.3|5535.6|5532.8|0
1612151640000|2021-02-01 03:54:00|5535.7|5532.9|5535.1|5532.3|5535.7|5532.9|5535.1|5532.3|0
1612151650000|2021-02-01 03:54:10|5534.7|5531.9|5534.6|5531.8|5534.7|5531.9|5534.6|5531.8|0
1612151660000|2021-02-01 03:54:20|5535.1|5532.3|5535.1|5532.3|5535.1|5532.3|5535.1|5532.3|0
1612151670000|2021-02-01 03:54:30|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|5535.1|5532.3|0
1612151680000|2021-02-01 03:54:40|5535.1|5532.3|5535.6|5532.8|5535.6|5532.8|5535.1|5532.3|0
1612151710000|2021-02-01 03:55:10|5535.1|5532.3|5534.6|5531.8|5535.1|5532.3|5534.6|5531.8|0
1612151730000|2021-02-01 03:55:30|5534.7|5531.9|5535.1|5532.3|5535.1|5532.3|5534.7|5531.9|1
1612151750000|2021-02-01 03:55:50|5534.7|5531.9|5534.6|5531.8|5534.7|5531.9|5534.6|5531.8|0
1612151780000|2021-02-01 03:56:20|5535.1|5532.3|5535.1|5532.3|5535.1|5532.3|5535.1|5532.3|1
1612151810000|2021-02-01 03:56:50|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|0
1612151830000|2021-02-01 03:57:10|5535.1|5532.3|5535.1|5532.3|5535.1|5532.3|5535.1|5532.3|0
1612151860000|2021-02-01 03:57:40|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|0
1612151870000|2021-02-01 03:57:50|5536.1|5533.3|5536.1|5533.3|5536.1|5533.3|5536.1|5533.3|1
1612151880000|2021-02-01 03:58:00|5535.7|5532.9|5535.1|5532.3|5535.7|5532.9|5535.1|5532.3|0
1612151910000|2021-02-01 03:58:30|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|0
1612151930000|2021-02-01 03:58:50|5536.1|5533.3|5535.6|5532.8|5536.1|5533.3|5535.6|5532.8|0
1612151940000|2021-02-01 03:59:00|5536.1|5533.3|5536.1|5533.3|5536.1|5533.3|5536.1|5533.3|0
1612151950000|2021-02-01 03:59:10|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|0
1612151960000|2021-02-01 03:59:20|5536.1|5533.3|5535.1|5532.3|5536.1|5533.3|5535.1|5532.3|0
1612151980000|2021-02-01 03:59:40|||||||||1
1612151990000|2021-02-01 03:59:50|5535.4|5532.6|5535.8|5533|5535.8|5533|5535.4|5532.6|8
1612152000000|2021-02-01 04:00:00|5535.6|5532.8|5536.1|5533.3|5536.1|5533.3|5535.6|5532.8|7
1612152030000|2021-02-01 04:00:30|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|0
1612152050000|2021-02-01 04:00:50|5535.2|5532.4|5535.6|5532.8|5535.6|5532.8|5535.1|5532.3|1
1612152080000|2021-02-01 04:01:20|5536.1|5533.3|5536.1|5533.3|5536.6|5533.8|5536.1|5533.3|0
1612152090000|2021-02-01 04:01:30|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|0
1612152100000|2021-02-01 04:01:40|5534.6|5531.8|5534.6|5531.8|5535.1|5532.3|5534.6|5531.8|7
1612152110000|2021-02-01 04:01:50|5535.1|5532.3|5535.6|5532.8|5536.6|5533.8|5534.1|5531.3|57
1612152120000|2021-02-01 04:02:00|5535.1|5532.3|5535.6|5532.8|5535.6|5532.8|5535.1|5532.3|221
1612152130000|2021-02-01 04:02:10|5534.6|5531.8|5536|5533.2|5536|5533.2|5534.1|5531.3|237
1612152140000|2021-02-01 04:02:20|5536.4|5533.6|5536.4|5533.6|5536.4|5533.6|5536.4|5533.6|2
1612152150000|2021-02-01 04:02:30|5536.5|5533.7|5537.4|5534.6|5537.5|5534.7|5536.5|5533.7|3
1612152160000|2021-02-01 04:02:40|5537|5534.2|5537.5|5534.7|5537.5|5534.7|5537|5534.2|0
1612152170000|2021-02-01 04:02:50|5536.6|5533.8|5536.5|5533.7|5536.6|5533.8|5536.5|5533.7|8
1612152180000|2021-02-01 04:03:00|5535.6|5532.8|5536.6|5533.8|5537|5534.2|5535.6|5532.8|65
1612152190000|2021-02-01 04:03:10|5537|5534.2|5536.6|5533.8|5537.1|5534.3|5536.6|5533.8|10
1612152200000|2021-02-01 04:03:20|5537|5534.2|5536.6|5533.8|5537.1|5534.3|5536.6|5533.8|0
1612152210000|2021-02-01 04:03:30|5537.1|5534.3|5536.6|5533.8|5537.1|5534.3|5536.6|5533.8|0
1612152220000|2021-02-01 04:03:40|5537.1|5534.3|5536.6|5533.8|5537.1|5534.3|5536.6|5533.8|4
1612152230000|2021-02-01 04:03:50|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|0
1612152240000|2021-02-01 04:04:00|5536.6|5533.8|5537.1|5534.3|5537.1|5534.3|5536.6|5533.8|0
1612152250000|2021-02-01 04:04:10|5536.6|5533.8|5537.1|5534.3|5537.6|5534.8|5536.6|5533.8|1
1612152300000|2021-02-01 04:05:00|5536.7|5533.9|5536.6|5533.8|5536.7|5533.9|5536.6|5533.8|1
1612152320000|2021-02-01 04:05:20|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|7
1612152330000|2021-02-01 04:05:30|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|0
1612152350000|2021-02-01 04:05:50|5536.1|5533.3|5536.1|5533.3|5536.1|5533.3|5536.1|5533.3|0
1612152370000|2021-02-01 04:06:10|5535.7|5532.9|5536.1|5533.3|5536.1|5533.3|5535.6|5532.8|0
1612152390000|2021-02-01 04:06:30|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|5536.1|5533.3|0
1612152400000|2021-02-01 04:06:40|5538.6|5535.8|5538.6|5535.8|5538.6|5535.8|5538.6|5535.8|34
1612152410000|2021-02-01 04:06:50|5538.1|5535.3|5537.1|5534.3|5538.1|5535.3|5537.1|5534.3|17
1612152450000|2021-02-01 04:07:30|5536.1|5533.3|5536.6|5533.8|5536.6|5533.8|5536.1|5533.3|6
1612152460000|2021-02-01 04:07:40|5536.1|5533.3|5536.1|5533.3|5536.6|5533.8|5536.1|5533.3|6
1612152470000|2021-02-01 04:07:50|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|26
1612152480000|2021-02-01 04:08:00|5535.1|5532.3|5535.1|5532.3|5535.1|5532.3|5535.1|5532.3|8
1612152490000|2021-02-01 04:08:10|5534.6|5531.8|5534.1|5531.3|5534.6|5531.8|5533.7|5530.9|14
1612152500000|2021-02-01 04:08:20|5533.6|5530.8|5533.6|5530.8|5533.6|5530.8|5533.6|5530.8|0
1612152510000|2021-02-01 04:08:30|5533.2|5530.4|5533.1|5530.3|5533.2|5530.4|5532.6|5529.8|3
1612152520000|2021-02-01 04:08:40|||||||||2
1612152530000|2021-02-01 04:08:50|5533.6|5530.8|5533.6|5530.8|5533.6|5530.8|5533.6|5530.8|2
1612152550000|2021-02-01 04:09:10|5533.2|5530.4|5533.1|5530.3|5533.2|5530.4|5533.1|5530.3|0
1612152560000|2021-02-01 04:09:20|5532.6|5529.8|5532.6|5529.8|5532.6|5529.8|5532.6|5529.8|0
1612152570000|2021-02-01 04:09:30|5533.1|5530.3|5533.1|5530.3|5533.1|5530.3|5533.1|5530.3|1
1612152580000|2021-02-01 04:09:40|||||||||7
1612152600000|2021-02-01 04:10:00|5532.7|5529.9|5533.1|5530.3|5533.1|5530.3|5532.6|5529.8|3
1612152610000|2021-02-01 04:10:10|||||||||1
1612152620000|2021-02-01 04:10:20|5532.6|5529.8|5532.7|5529.9|5533.1|5530.3|5532.6|5529.8|0
1612152630000|2021-02-01 04:10:30|5532.6|5529.8|5533.1|5530.3|5533.1|5530.3|5532.6|5529.8|0
1612152640000|2021-02-01 04:10:40|5532.6|5529.8|5532.6|5529.8|5533.1|5530.3|5532.6|5529.8|0
1612152660000|2021-02-01 04:11:00|5532.1|5529.3|5532.1|5529.3|5532.1|5529.3|5532.1|5529.3|1
1612152670000|2021-02-01 04:11:10|||||||||1
1612152710000|2021-02-01 04:11:50|||||||||1
1612152720000|2021-02-01 04:12:00|5532.6|5529.8|5533.1|5530.3|5533.1|5530.3|5532.6|5529.8|3
1612152730000|2021-02-01 04:12:10|5532.6|5529.8|5533.1|5530.3|5533.1|5530.3|5532.6|5529.8|0
1612152740000|2021-02-01 04:12:20|5532.6|5529.8|5532.6|5529.8|5532.6|5529.8|5532.6|5529.8|0
1612152750000|2021-02-01 04:12:30|5533|5530.2|5533.1|5530.3|5533.1|5530.3|5533|5530.2|0
1612152760000|2021-02-01 04:12:40|5532.6|5529.8|5532.2|5529.4|5532.6|5529.8|5532.2|5529.4|2
1612152780000|2021-02-01 04:13:00|5532.1|5529.3|5532.1|5529.3|5532.1|5529.3|5532.1|5529.3|0
1612152800000|2021-02-01 04:13:20|5531.7|5528.9|5532.1|5529.3|5532.5|5529.7|5531.5|5528.7|2
1612152810000|2021-02-01 04:13:30|5532.5|5529.7|5532.5|5529.7|5532.5|5529.7|5532.5|5529.7|1
1612152820000|2021-02-01 04:13:40|5532.1|5529.3|5532.6|5529.8|5533|5530.2|5532.1|5529.3|0
1612152830000|2021-02-01 04:13:50|5533.1|5530.3|5533.1|5530.3|5533.1|5530.3|5532.7|5529.9|0
1612152840000|2021-02-01 04:14:00|5532.7|5529.9|5532.6|5529.8|5533.1|5530.3|5532.6|5529.8|0
1612152850000|2021-02-01 04:14:10|5533|5530.2|5532.7|5529.9|5533.1|5530.3|5532.7|5529.9|0
1612152870000|2021-02-01 04:14:30|5532.5|5529.7|5532.5|5529.7|5532.5|5529.7|5532.5|5529.7|0
1612152880000|2021-02-01 04:14:40|5533.1|5530.3|5532.6|5529.8|5533.1|5530.3|5532.6|5529.8|0
1612152890000|2021-02-01 04:14:50|5532.1|5529.3|5532.5|5529.7|5532.5|5529.7|5532.1|5529.3|0
1612152900000|2021-02-01 04:15:00|5532.6|5529.8|5532.5|5529.7|5532.6|5529.8|5532.1|5529.3|2
1612152910000|2021-02-01 04:15:10|5532.1|5529.3|5532.1|5529.3|5532.1|5529.3|5532.1|5529.3|7
1612152940000|2021-02-01 04:15:40|5531.6|5528.8|5531.6|5528.8|5531.6|5528.8|5531.6|5528.8|0
1612152950000|2021-02-01 04:15:50|||||||||1
1612152970000|2021-02-01 04:16:10|5531.5|5528.7|5531.5|5528.7|5531.5|5528.7|5531.5|5528.7|1
1612153000000|2021-02-01 04:16:40|5531.6|5528.8|5531.6|5528.8|5531.6|5528.8|5531.6|5528.8|0
1612153030000|2021-02-01 04:17:10|5531.5|5528.7|5531.5|5528.7|5531.5|5528.7|5531.5|5528.7|0
1612153040000|2021-02-01 04:17:20|5531.1|5528.3|5531.1|5528.3|5531.5|5528.7|5531.1|5528.3|0
1612153050000|2021-02-01 04:17:30|5531.5|5528.7|5531.5|5528.7|5531.5|5528.7|5531.5|5528.7|2
1612153060000|2021-02-01 04:17:40|5531.1|5528.3|5531.1|5528.3|5531.5|5528.7|5531.1|5528.3|4
1612153070000|2021-02-01 04:17:50|5531.6|5528.8|5531.1|5528.3|5531.6|5528.8|5531.1|5528.3|1
1612153090000|2021-02-01 04:18:10|5533.2|5530.4|5533.5|5530.7|5534.5|5531.7|5533.2|5530.4|102
1612153100000|2021-02-01 04:18:20|5534.5|5531.7|5534.5|5531.7|5534.5|5531.7|5534.5|5531.7|10
1612153120000|2021-02-01 04:18:40|||||||||5
1612153130000|2021-02-01 04:18:50|||||||||6
1612153140000|2021-02-01 04:19:00|||||||||4
1612153200000|2021-02-01 04:20:00|5535|5532.2|5534.7|5531.9|5535|5532.2|5534.7|5531.9|6
1612153210000|2021-02-01 04:20:10|5534.5|5531.7|5534.5|5531.7|5534.5|5531.7|5534.5|5531.7|1
1612153220000|2021-02-01 04:20:20|||||||||1
1612153240000|2021-02-01 04:20:40|5534.6|5531.8|5534.5|5531.7|5534.6|5531.8|5534.5|5531.7|3
1612153260000|2021-02-01 04:21:00|5535.4|5532.6|5535.4|5532.6|5535.4|5532.6|5535.4|5532.6|5
1612153270000|2021-02-01 04:21:10|5534.5|5531.7|5534.5|5531.7|5534.5|5531.7|5534.5|5531.7|3
1612153300000|2021-02-01 04:21:40|5535.4|5532.6|5536|5533.2|5536|5533.2|5535.4|5532.6|3
1612153320000|2021-02-01 04:22:00|5536.4|5533.6|5536.4|5533.6|5536.4|5533.6|5536.4|5533.6|5
1612153330000|2021-02-01 04:22:10|5536.5|5533.7|5536.5|5533.7|5536.5|5533.7|5536.5|5533.7|23
1612153340000|2021-02-01 04:22:20|||||||||10
1612153350000|2021-02-01 04:22:30|||||||||4
1612153360000|2021-02-01 04:22:40|||||||||2
1612153370000|2021-02-01 04:22:50|||||||||11
1612153380000|2021-02-01 04:23:00|5536.4|5533.6|5536.4|5533.6|5536.4|5533.6|5536.4|5533.6|21
1612153390000|2021-02-01 04:23:10|||||||||1
1612153410000|2021-02-01 04:23:30|5537|5534.2|5537|5534.2|5537|5534.2|5537|5534.2|6
1612153420000|2021-02-01 04:23:40|5537.4|5534.6|5537.5|5534.7|5538|5535.2|5537.4|5534.6|4
1612153430000|2021-02-01 04:23:50|5538|5535.2|5538.5|5535.7|5538.5|5535.7|5537.5|5534.7|1
1612153440000|2021-02-01 04:24:00|5538.4|5535.6|5538.5|5535.7|5538.5|5535.7|5538.4|5535.6|2
1612153450000|2021-02-01 04:24:10|5539.5|5536.7|5539.5|5536.7|5539.5|5536.7|5539.5|5536.7|26
1612153460000|2021-02-01 04:24:20|5539.4|5536.6|5538.5|5535.7|5539.4|5536.6|5538.5|5535.7|27
1612153470000|2021-02-01 04:24:30|5539|5536.2|5539|5536.2|5539|5536.2|5539|5536.2|3
1612153480000|2021-02-01 04:24:40|5539.5|5536.7|5539.5|5536.7|5539.9|5537.1|5539.5|5536.7|0
1612153490000|2021-02-01 04:24:50|5540|5537.2|5539.5|5536.7|5540.5|5537.7|5539.5|5536.7|12
1612153500000|2021-02-01 04:25:00|5540|5537.2|5539.5|5536.7|5540|5537.2|5539.5|5536.7|0
1612153520000|2021-02-01 04:25:20|5538.6|5535.8|5538.6|5535.8|5538.6|5535.8|5538.6|5535.8|5
1612153530000|2021-02-01 04:25:30|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|1
1612153550000|2021-02-01 04:25:50|||||||||1
1612153560000|2021-02-01 04:26:00|5538|5535.2|5538.1|5535.3|5538.5|5535.7|5538|5535.2|7
1612153570000|2021-02-01 04:26:10|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|1
1612153580000|2021-02-01 04:26:20|5539|5536.2|5539|5536.2|5539|5536.2|5539|5536.2|0
1612153590000|2021-02-01 04:26:30|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|0
1612153600000|2021-02-01 04:26:40|5539|5536.2|5539|5536.2|5539|5536.2|5538.5|5535.7|0
1612153610000|2021-02-01 04:26:50|5538.5|5535.7|5539.5|5536.7|5539.5|5536.7|5538.5|5535.7|9
1612153620000|2021-02-01 04:27:00|5540|5537.2|5540.5|5537.7|5540.5|5537.7|5540|5537.2|0
1612153640000|2021-02-01 04:27:20|5541|5538.2|5540.5|5537.7|5541|5538.2|5540.5|5537.7|10
1612153650000|2021-02-01 04:27:30|5541|5538.2|5541|5538.2|5541|5538.2|5540.5|5537.7|0
1612153660000|2021-02-01 04:27:40|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|0
1612153670000|2021-02-01 04:27:50|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|5
1612153680000|2021-02-01 04:28:00|5542|5539.2|5542|5539.2|5542|5539.2|5541.5|5538.7|5
1612153690000|2021-02-01 04:28:10|5541.5|5538.7|5541.5|5538.7|5542|5539.2|5541.5|5538.7|1
1612153700000|2021-02-01 04:28:20|5542|5539.2|5541|5538.2|5542|5539.2|5540.5|5537.7|2
1612153710000|2021-02-01 04:28:30|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|0
1612153730000|2021-02-01 04:28:50|5541|5538.2|5540.5|5537.7|5541|5538.2|5540.5|5537.7|0
1612153750000|2021-02-01 04:29:10|5540.1|5537.3|5540.5|5537.7|5540.5|5537.7|5540|5537.2|0
1612153760000|2021-02-01 04:29:20|5539.5|5536.7|5538.5|5535.7|5539.5|5536.7|5538.5|5535.7|3
1612153770000|2021-02-01 04:29:30|5538|5535.2|5538|5535.2|5538|5535.2|5538|5535.2|1
1612153790000|2021-02-01 04:29:50|5537.5|5534.7|5538|5535.2|5538|5535.2|5537.5|5534.7|0
1612153800000|2021-02-01 04:30:00|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|1
1612153810000|2021-02-01 04:30:10|5538.1|5535.3|5538.5|5535.7|5538.5|5535.7|5538.1|5535.3|0
1612153820000|2021-02-01 04:30:20|5538|5535.2|5538.5|5535.7|5538.5|5535.7|5538|5535.2|0
1612153830000|2021-02-01 04:30:30|5538.1|5535.3|5538.5|5535.7|5538.5|5535.7|5538.1|5535.3|1
1612153840000|2021-02-01 04:30:40|5539|5536.2|5539|5536.2|5539|5536.2|5539|5536.2|2
1612153860000|2021-02-01 04:31:00|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|0
1612153880000|2021-02-01 04:31:20|5539|5536.2|5538.5|5535.7|5539|5536.2|5538.5|5535.7|0
1612153890000|2021-02-01 04:31:30|5538.1|5535.3|5538.5|5535.7|5538.5|5535.7|5538|5535.2|2
1612153900000|2021-02-01 04:31:40|5538|5535.2|5538.1|5535.3|5538.1|5535.3|5538|5535.2|3
1612153910000|2021-02-01 04:31:50|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|0
1612153940000|2021-02-01 04:32:20|5538|5535.2|5538|5535.2|5538|5535.2|5538|5535.2|0
1612153950000|2021-02-01 04:32:30|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|0
1612153960000|2021-02-01 04:32:40|5537|5534.2|5537.5|5534.7|5537.5|5534.7|5537|5534.2|1
1612153970000|2021-02-01 04:32:50|5537|5534.2|5536.5|5533.7|5537|5534.2|5536.5|5533.7|1
1612153980000|2021-02-01 04:33:00|5537|5534.2|5536.5|5533.7|5537|5534.2|5536.5|5533.7|0
1612153990000|2021-02-01 04:33:10|5536.1|5533.3|5536.1|5533.3|5536.1|5533.3|5536.1|5533.3|3
1612154030000|2021-02-01 04:33:50|5535.6|5532.8|5535.1|5532.3|5535.6|5532.8|5535.1|5532.3|1
1612154040000|2021-02-01 04:34:00|5534.6|5531.8|5535|5532.2|5535|5532.2|5534.6|5531.8|0
1612154050000|2021-02-01 04:34:10|5535.1|5532.3|5535.1|5532.3|5535.1|5532.3|5535.1|5532.3|0
1612154070000|2021-02-01 04:34:30|5535.5|5532.7|5535.1|5532.3|5535.5|5532.7|5535.1|5532.3|0
1612154140000|2021-02-01 04:35:40|||||||||1
1612154150000|2021-02-01 04:35:50|5534.6|5531.8|5535.1|5532.3|5535.1|5532.3|5534.6|5531.8|1
1612154170000|2021-02-01 04:36:10|5534.6|5531.8|5535.1|5532.3|5535.1|5532.3|5534.5|5531.7|1
1612154190000|2021-02-01 04:36:30|5535.5|5532.7|5535.5|5532.7|5535.5|5532.7|5535.5|5532.7|0
1612154200000|2021-02-01 04:36:40|5536|5533.2|5536.5|5533.7|5536.5|5533.7|5536|5533.2|1
1612154210000|2021-02-01 04:36:50|5536.1|5533.3|5536|5533.2|5536.1|5533.3|5536|5533.2|0
1612154250000|2021-02-01 04:37:30|5536.5|5533.7|5536.5|5533.7|5536.5|5533.7|5536.5|5533.7|1
1612154260000|2021-02-01 04:37:40|5536.1|5533.3|5536.1|5533.3|5536.5|5533.7|5536.1|5533.3|10
1612154270000|2021-02-01 04:37:50|5536.5|5533.7|5536.1|5533.3|5536.5|5533.7|5536.1|5533.3|0
1612154280000|2021-02-01 04:38:00|5536.5|5533.7|5536.1|5533.3|5536.5|5533.7|5536.1|5533.3|0
1612154290000|2021-02-01 04:38:10|||||||||1
1612154330000|2021-02-01 04:38:50|5535.7|5532.9|5535.6|5532.8|5536|5533.2|5535.6|5532.8|0
1612154340000|2021-02-01 04:39:00|5535.5|5532.7|5535.5|5532.7|5535.5|5532.7|5535|5532.2|4
1612154350000|2021-02-01 04:39:10|5535|5532.2|5535.1|5532.3|5535.5|5532.7|5535|5532.2|2
1612154360000|2021-02-01 04:39:20|5535.5|5532.7|5535.5|5532.7|5535.5|5532.7|5535.5|5532.7|1
1612154370000|2021-02-01 04:39:30|5535.1|5532.3|5535.5|5532.7|5535.5|5532.7|5535.1|5532.3|0
1612154390000|2021-02-01 04:39:50|5535|5532.2|5535.5|5532.7|5535.5|5532.7|5535|5532.2|1
1612154400000|2021-02-01 04:40:00|5535.1|5532.3|5535|5532.2|5535.1|5532.3|5535|5532.2|2
1612154410000|2021-02-01 04:40:10|5535.1|5532.3|5535.1|5532.3|5535.1|5532.3|5535.1|5532.3|0
1612154420000|2021-02-01 04:40:20|5535.5|5532.7|5535|5532.2|5535.5|5532.7|5535|5532.2|1
1612154430000|2021-02-01 04:40:30|5535.1|5532.3|5535.5|5532.7|5535.5|5532.7|5535.1|5532.3|0
1612154450000|2021-02-01 04:40:50|5536|5533.2|5536|5533.2|5536|5533.2|5536|5533.2|4
1612154460000|2021-02-01 04:41:00|5536.5|5533.7|5536|5533.2|5536.5|5533.7|5536|5533.2|0
1612154470000|2021-02-01 04:41:10|5536.1|5533.3|5536.1|5533.3|5536.1|5533.3|5536.1|5533.3|0
1612154520000|2021-02-01 04:42:00|5536.5|5533.7|5536.5|5533.7|5537|5534.2|5536.5|5533.7|3
1612154530000|2021-02-01 04:42:10|5537|5534.2|5537.1|5534.3|5537.5|5534.7|5537|5534.2|0
1612154550000|2021-02-01 04:42:30|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|0
1612154560000|2021-02-01 04:42:40|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|0
1612154570000|2021-02-01 04:42:50|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|0
1612154580000|2021-02-01 04:43:00|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|1
1612154600000|2021-02-01 04:43:20|||||||||1
1612154610000|2021-02-01 04:43:30|5536.7|5533.9|5536.6|5533.8|5536.7|5533.9|5536.6|5533.8|0
1612154620000|2021-02-01 04:43:40|5536.5|5533.7|5536.1|5533.3|5536.5|5533.7|5536|5533.2|4
1612154630000|2021-02-01 04:43:50|5535.6|5532.8|5535.1|5532.3|5535.6|5532.8|5535.1|5532.3|1
1612154640000|2021-02-01 04:44:00|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|0
1612154650000|2021-02-01 04:44:10|5535.1|5532.3|5534.6|5531.8|5535.1|5532.3|5534.6|5531.8|0
1612154660000|2021-02-01 04:44:20|5535|5532.2|5534.6|5531.8|5535.1|5532.3|5534.6|5531.8|0
1612154670000|2021-02-01 04:44:30|5535|5532.2|5535.5|5532.7|5535.5|5532.7|5535|5532.2|4
1612154700000|2021-02-01 04:45:00|5535.1|5532.3|5535.5|5532.7|5535.5|5532.7|5535.1|5532.3|2
1612154730000|2021-02-01 04:45:30|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|0
1612154740000|2021-02-01 04:45:40|5536.1|5533.3|5536|5533.2|5536.1|5533.3|5535.6|5532.8|1
1612154750000|2021-02-01 04:45:50|5536.1|5533.3|5536.5|5533.7|5536.5|5533.7|5536.1|5533.3|1
1612154760000|2021-02-01 04:46:00|5536.1|5533.3|5536|5533.2|5536.1|5533.3|5535.6|5532.8|1
1612154770000|2021-02-01 04:46:10|5536.1|5533.3|5536.5|5533.7|5536.5|5533.7|5536.1|5533.3|1
1612154790000|2021-02-01 04:46:30|5536.1|5533.3|5535.6|5532.8|5536.1|5533.3|5535.6|5532.8|6
1612154800000|2021-02-01 04:46:40|5536.1|5533.3|5536.1|5533.3|5536.1|5533.3|5536.1|5533.3|2
1612154810000|2021-02-01 04:46:50|5536.5|5533.7|5536.5|5533.7|5536.5|5533.7|5536.5|5533.7|0
1612154820000|2021-02-01 04:47:00|5536.1|5533.3|5535.6|5532.8|5536.1|5533.3|5535.6|5532.8|1
1612154830000|2021-02-01 04:47:10|5536|5533.2|5536.1|5533.3|5536.1|5533.3|5536|5533.2|0
1612154840000|2021-02-01 04:47:20|||||||||1
1612154850000|2021-02-01 04:47:30|5536.5|5533.7|5536.5|5533.7|5536.5|5533.7|5536.5|5533.7|0
1612154870000|2021-02-01 04:47:50|5537.1|5534.3|5537|5534.2|5537.1|5534.3|5536.5|5533.7|7
1612154910000|2021-02-01 04:48:30|5536.5|5533.7|5536.5|5533.7|5536.5|5533.7|5536.5|5533.7|1
1612154920000|2021-02-01 04:48:40|5537|5534.2|5537|5534.2|5537|5534.2|5537|5534.2|0
1612154930000|2021-02-01 04:48:50|5536.5|5533.7|5537.5|5534.7|5537.5|5534.7|5536.5|5533.7|1
1612154940000|2021-02-01 04:49:00|5537.1|5534.3|5537.5|5534.7|5537.5|5534.7|5537.1|5534.3|1
1612154950000|2021-02-01 04:49:10|5537.1|5534.3|5537.1|5534.3|5537.5|5534.7|5537.1|5534.3|2
1612154970000|2021-02-01 04:49:30|||||||||1
1612154980000|2021-02-01 04:49:40|5537.5|5534.7|5537.1|5534.3|5537.5|5534.7|5537.1|5534.3|2
1612154990000|2021-02-01 04:49:50|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|1
1612155000000|2021-02-01 04:50:00|5537.1|5534.3|5537.1|5534.3|5537.5|5534.7|5537.1|5534.3|4
1612155010000|2021-02-01 04:50:10|5537.5|5534.7|5537.1|5534.3|5537.5|5534.7|5537.1|5534.3|1
1612155020000|2021-02-01 04:50:20|5537.5|5534.7|5537.1|5534.3|5537.5|5534.7|5537.1|5534.3|1
1612155030000|2021-02-01 04:50:30|||||||||2
1612155040000|2021-02-01 04:50:40|5537.5|5534.7|5537.1|5534.3|5537.5|5534.7|5537.1|5534.3|2
1612155060000|2021-02-01 04:51:00|5537.5|5534.7|5537.1|5534.3|5537.5|5534.7|5537.1|5534.3|0
1612155130000|2021-02-01 04:52:10|5537|5534.2|5537|5534.2|5537|5534.2|5537|5534.2|0
1612155140000|2021-02-01 04:52:20|5537.5|5534.7|5537.1|5534.3|5537.5|5534.7|5537.1|5534.3|0
1612155150000|2021-02-01 04:52:30|5537.5|5534.7|5537.1|5534.3|5537.5|5534.7|5537.1|5534.3|0
1612155160000|2021-02-01 04:52:40|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|5537.1|5534.3|1
1612155170000|2021-02-01 04:52:50|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|0
1612155190000|2021-02-01 04:53:10|5537.5|5534.7|5537|5534.2|5537.5|5534.7|5537|5534.2|1
1612155210000|2021-02-01 04:53:30|5537.1|5534.3|5537.5|5534.7|5537.5|5534.7|5537.1|5534.3|0
1612155240000|2021-02-01 04:54:00|5537.1|5534.3|5536.6|5533.8|5537.1|5534.3|5536.6|5533.8|1
1612155300000|2021-02-01 04:55:00|5536.5|5533.7|5536.5|5533.7|5536.5|5533.7|5536.1|5533.3|8
1612155340000|2021-02-01 04:55:40|5536|5533.2|5536|5533.2|5536|5533.2|5536|5533.2|0
1612155350000|2021-02-01 04:55:50|5536.5|5533.7|5536.5|5533.7|5536.5|5533.7|5536.5|5533.7|0
1612155360000|2021-02-01 04:56:00|5536|5533.2|5536|5533.2|5536|5533.2|5536|5533.2|1
1612155400000|2021-02-01 04:56:40|5536.1|5533.3|5536.1|5533.3|5536.1|5533.3|5536.1|5533.3|0
1612155450000|2021-02-01 04:57:30|5536.5|5533.7|5536.9|5534.1|5536.9|5534.1|5536.5|5533.7|0
1612155460000|2021-02-01 04:57:40|5537.5|5534.7|5537.6|5534.8|5537.6|5534.8|5537.1|5534.3|0
1612155470000|2021-02-01 04:57:50|5537.1|5534.3|5537.5|5534.7|5537.6|5534.8|5537.1|5534.3|0
1612155480000|2021-02-01 04:58:00|5538|5535.2|5538|5535.2|5538|5535.2|5537.7|5534.9|4
1612155490000|2021-02-01 04:58:10|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|2
1612155500000|2021-02-01 04:58:20|5538|5535.2|5537.6|5534.8|5538.1|5535.3|5537.6|5534.8|0
1612155510000|2021-02-01 04:58:30|5538|5535.2|5537.6|5534.8|5538.1|5535.3|5537.6|5534.8|0
1612155520000|2021-02-01 04:58:40|5538.1|5535.3|5538.1|5535.3|5538.1|5535.3|5537.6|5534.8|0
1612155530000|2021-02-01 04:58:50|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|5538.1|5535.3|1
1612155540000|2021-02-01 04:59:00|5538.1|5535.3|5538.1|5535.3|5538.1|5535.3|5538.1|5535.3|0
1612155550000|2021-02-01 04:59:10|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|5538.1|5535.3|0
1612155560000|2021-02-01 04:59:20|5538.1|5535.3|5538.1|5535.3|5538.5|5535.7|5537.6|5534.8|0
1612155570000|2021-02-01 04:59:30|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|3
1612155580000|2021-02-01 04:59:40|5538.1|5535.3|5538.1|5535.3|5538.1|5535.3|5537.7|5534.9|0
1612155590000|2021-02-01 04:59:50|5537.6|5534.8|5537.5|5534.7|5537.6|5534.8|5537.1|5534.3|0
1612155600000|2021-02-01 05:00:00|5537.6|5534.8|5538.1|5535.3|5538.5|5535.7|5537.6|5534.8|6
1612155610000|2021-02-01 05:00:10|5537.7|5534.9|5538.1|5535.3|5538.1|5535.3|5537.6|5534.8|0
1612155620000|2021-02-01 05:00:20|5537.7|5534.9|5537.1|5534.3|5537.7|5534.9|5536.6|5533.8|0
1612155630000|2021-02-01 05:00:30|5537.5|5534.7|5537.6|5534.8|5537.6|5534.8|5537.1|5534.3|0
1612155640000|2021-02-01 05:00:40|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|0
1612155650000|2021-02-01 05:00:50|5537.5|5534.7|5537.6|5534.8|5538.1|5535.3|5537.5|5534.7|1
1612155670000|2021-02-01 05:01:10|5537.9|5535.1|5538.1|5535.3|5538.1|5535.3|5537.6|5534.8|0
1612155680000|2021-02-01 05:01:20|5537.7|5534.9|5538.1|5535.3|5538.5|5535.7|5537.6|5534.8|1
1612155690000|2021-02-01 05:01:30|5538.6|5535.8|5539.5|5536.7|5539.5|5536.7|5538.6|5535.8|4
1612155720000|2021-02-01 05:02:00|5539.6|5536.8|5540.6|5537.8|5540.6|5537.8|5539.5|5536.7|10
1612155740000|2021-02-01 05:02:20|5541|5538.2|5541.1|5538.3|5541.5|5538.7|5541|5538.2|1
1612155750000|2021-02-01 05:02:30|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|3
1612155760000|2021-02-01 05:02:40|5541.6|5538.8|5542|5539.2|5542|5539.2|5541.6|5538.8|5
1612155770000|2021-02-01 05:02:50|5542.1|5539.3|5542.9|5540.1|5543.5|5540.7|5542.1|5539.3|9
1612155780000|2021-02-01 05:03:00|5543.4|5540.6|5543.6|5540.8|5543.6|5540.8|5543.4|5540.6|0
1612155800000|2021-02-01 05:03:20|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|5541.6|5538.8|10
1612155810000|2021-02-01 05:03:30|5541.6|5538.8|5543.1|5540.3|5543.5|5540.7|5541.6|5538.8|1
1612155820000|2021-02-01 05:03:40|5542.7|5539.9|5542.5|5539.7|5542.7|5539.9|5542.5|5539.7|0
1612155830000|2021-02-01 05:03:50|5542.1|5539.3|5542.5|5539.7|5542.5|5539.7|5542.1|5539.3|0
1612155850000|2021-02-01 05:04:10|5542.1|5539.3|5541.1|5538.3|5542.1|5539.3|5541.1|5538.3|4
1612155870000|2021-02-01 05:04:30|5541.5|5538.7|5541.1|5538.3|5541.5|5538.7|5541.1|5538.3|1
1612155880000|2021-02-01 05:04:40|||||||||1
1612155900000|2021-02-01 05:05:00|||||||||2
1612155910000|2021-02-01 05:05:10|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|0
1612155930000|2021-02-01 05:05:30|5540.5|5537.7|5541.1|5538.3|5541.1|5538.3|5540.5|5537.7|0
1612156010000|2021-02-01 05:06:50|5540.7|5537.9|5540.5|5537.7|5540.7|5537.9|5540.5|5537.7|0
1612156020000|2021-02-01 05:07:00|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|0
1612156030000|2021-02-01 05:07:10|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|0
1612156050000|2021-02-01 05:07:30|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|0
1612156060000|2021-02-01 05:07:40|||||||||1
1612156070000|2021-02-01 05:07:50|||||||||1
1612156080000|2021-02-01 05:08:00|||||||||1
1612156090000|2021-02-01 05:08:10|5541.1|5538.3|5541.1|5538.3|5541.1|5538.3|5541.1|5538.3|0
1612156120000|2021-02-01 05:08:40|||||||||1
1612156150000|2021-02-01 05:09:10|5540.6|5537.8|5541.1|5538.3|5541.1|5538.3|5540.6|5537.8|0
1612156180000|2021-02-01 05:09:40|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|0
1612156190000|2021-02-01 05:09:50|||||||||1
1612156200000|2021-02-01 05:10:00|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|2
1612156210000|2021-02-01 05:10:10|5540.4|5537.6|5540.1|5537.3|5540.5|5537.7|5540|5537.2|7
1612156240000|2021-02-01 05:10:40|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|2
1612156320000|2021-02-01 05:12:00|5541|5538.2|5541.5|5538.7|5541.5|5538.7|5541|5538.2|15
1612156330000|2021-02-01 05:12:10|5541.7|5538.9|5542.5|5539.7|5542.5|5539.7|5541.7|5538.9|2
1612156340000|2021-02-01 05:12:20|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|2
1612156350000|2021-02-01 05:12:30|5543.6|5540.8|5543.6|5540.8|5543.6|5540.8|5543.6|5540.8|0
1612156360000|2021-02-01 05:12:40|||||||||1
1612156370000|2021-02-01 05:12:50|||||||||1
1612156380000|2021-02-01 05:13:00|5542.7|5539.9|5542.7|5539.9|5542.7|5539.9|5542.7|5539.9|1
1612156390000|2021-02-01 05:13:10|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|0
1612156410000|2021-02-01 05:13:30|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|0
1612156430000|2021-02-01 05:13:50|5541.1|5538.3|5541.1|5538.3|5541.1|5538.3|5541.1|5538.3|12
1612156440000|2021-02-01 05:14:00|5541|5538.2|5541|5538.2|5541|5538.2|5541|5538.2|0
1612156450000|2021-02-01 05:14:10|5540.9|5538.1|5540.9|5538.1|5540.9|5538.1|5540.9|5538.1|1
1612156460000|2021-02-01 05:14:20|||||||||1
1612156470000|2021-02-01 05:14:30|5541.5|5538.7|5541.1|5538.3|5541.5|5538.7|5541.1|5538.3|0
1612156500000|2021-02-01 05:15:00|5540.5|5537.7|5539.6|5536.8|5540.5|5537.7|5539.6|5536.8|1
1612156510000|2021-02-01 05:15:10|5539.9|5537.1|5540.1|5537.3|5540.1|5537.3|5539.9|5537.1|0
1612156520000|2021-02-01 05:15:20|5539.6|5536.8|5539.1|5536.3|5539.6|5536.8|5539.1|5536.3|1
1612156570000|2021-02-01 05:16:10|5539.9|5537.1|5540.1|5537.3|5540.1|5537.3|5539.9|5537.1|0
1612156580000|2021-02-01 05:16:20|5540.5|5537.7|5540.1|5537.3|5540.5|5537.7|5540.1|5537.3|0
1612156590000|2021-02-01 05:16:30|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|5540.1|5537.3|0
1612156600000|2021-02-01 05:16:40|5540.1|5537.3|5540.1|5537.3|5540.1|5537.3|5540.1|5537.3|0
1612156620000|2021-02-01 05:17:00|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|5
1612156630000|2021-02-01 05:17:10|5540.9|5538.1|5540.5|5537.7|5540.9|5538.1|5540.5|5537.7|0
1612156640000|2021-02-01 05:17:20|5540.1|5537.3|5540.1|5537.3|5540.1|5537.3|5540.1|5537.3|0
1612156670000|2021-02-01 05:17:50|5540|5537.2|5540|5537.2|5540|5537.2|5540|5537.2|1
1612156690000|2021-02-01 05:18:10|5540.1|5537.3|5540.1|5537.3|5540.1|5537.3|5540.1|5537.3|0
1612156710000|2021-02-01 05:18:30|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|0
1612156720000|2021-02-01 05:18:40|5541|5538.2|5541|5538.2|5541|5538.2|5541|5538.2|0
1612156730000|2021-02-01 05:18:50|5540.6|5537.8|5541|5538.2|5541|5538.2|5540.6|5537.8|0
1612156740000|2021-02-01 05:19:00|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|0
1612156790000|2021-02-01 05:19:50|5540.2|5537.4|5540.5|5537.7|5540.5|5537.7|5540.1|5537.3|0
1612156800000|2021-02-01 05:20:00|5540.4|5537.6|5540|5537.2|5540.4|5537.6|5540|5537.2|1
1612156820000|2021-02-01 05:20:20|||||||||1
1612156860000|2021-02-01 05:21:00|5540.1|5537.3|5540.5|5537.7|5540.5|5537.7|5540.1|5537.3|0
1612156960000|2021-02-01 05:22:40|5540.9|5538.1|5540.9|5538.1|5540.9|5538.1|5540.9|5538.1|1
1612156970000|2021-02-01 05:22:50|5541|5538.2|5541|5538.2|5541|5538.2|5541|5538.2|1
1612156990000|2021-02-01 05:23:10|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|0
1612157020000|2021-02-01 05:23:40|5540.4|5537.6|5540.4|5537.6|5540.4|5537.6|5540.4|5537.6|0
1612157040000|2021-02-01 05:24:00|5540.5|5537.7|5541.5|5538.7|5541.5|5538.7|5540.5|5537.7|5
1612157100000|2021-02-01 05:25:00|5540.5|5537.7|5539.1|5536.3|5540.5|5537.7|5539.1|5536.3|2
1612157130000|2021-02-01 05:25:30|5538.7|5535.9|5538.5|5535.7|5538.7|5535.9|5538.5|5535.7|1
1612157140000|2021-02-01 05:25:40|||||||||2
1612157230000|2021-02-01 05:27:10|5538.4|5535.6|5536.5|5533.7|5538.4|5535.6|5536.5|5533.7|9
1612157280000|2021-02-01 05:28:00|5536.9|5534.1|5537.5|5534.7|5537.5|5534.7|5536.9|5534.1|9
1612157290000|2021-02-01 05:28:10|5537.1|5534.3|5536.5|5533.7|5537.1|5534.3|5536.5|5533.7|11
1612157300000|2021-02-01 05:28:20|5537.1|5534.3|5536.5|5533.7|5537.1|5534.3|5536.5|5533.7|1
1612157310000|2021-02-01 05:28:30|5536.9|5534.1|5537|5534.2|5537|5534.2|5536.9|5534.1|0
1612157320000|2021-02-01 05:28:40|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|5537.1|5534.3|0
1612157330000|2021-02-01 05:28:50|5536.6|5533.8|5536.6|5533.8|5537|5534.2|5536.6|5533.8|0
1612157340000|2021-02-01 05:29:00|5536.5|5533.7|5536.1|5533.3|5536.5|5533.7|5536.1|5533.3|0
1612157350000|2021-02-01 05:29:10|5535.6|5532.8|5536.1|5533.3|5536.5|5533.7|5535.6|5532.8|2
1612157370000|2021-02-01 05:29:30|5536|5533.2|5536|5533.2|5536|5533.2|5536|5533.2|0
1612157380000|2021-02-01 05:29:40|5536.5|5533.7|5536.1|5533.3|5536.5|5533.7|5536.1|5533.3|0
1612157400000|2021-02-01 05:30:00|5536|5533.2|5537.5|5534.7|5537.5|5534.7|5536|5533.2|7
1612157410000|2021-02-01 05:30:10|5538.1|5535.3|5537.9|5535.1|5538.1|5535.3|5537.9|5535.1|5
1612157420000|2021-02-01 05:30:20|||||||||2
1612157430000|2021-02-01 05:30:30|5539.4|5536.6|5542.4|5539.6|5542.5|5539.7|5538.9|5536.1|24
1612157440000|2021-02-01 05:30:40|5542.5|5539.7|5541.9|5539.1|5542.5|5539.7|5540|5537.2|51
1612157450000|2021-02-01 05:30:50|5542.4|5539.6|5541.5|5538.7|5542.5|5539.7|5541.5|5538.7|33
1612157460000|2021-02-01 05:31:00|5541.9|5539.1|5542.5|5539.7|5542.5|5539.7|5541.5|5538.7|2
1612157480000|2021-02-01 05:31:20|5543.4|5540.6|5543.4|5540.6|5543.4|5540.6|5543.4|5540.6|5
1612157500000|2021-02-01 05:31:40|5543.5|5540.7|5543.1|5540.3|5544|5541.2|5543.1|5540.3|11
1612157510000|2021-02-01 05:31:50|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|0
1612157520000|2021-02-01 05:32:00|5542.9|5540.1|5543.4|5540.6|5543.4|5540.6|5542.5|5539.7|1
1612157530000|2021-02-01 05:32:10|5543.5|5540.7|5543.7|5540.9|5544.5|5541.7|5543.5|5540.7|8
1612157550000|2021-02-01 05:32:30|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|0
1612157560000|2021-02-01 05:32:40|5543.1|5540.3|5542.5|5539.7|5543.5|5540.7|5542.5|5539.7|3
1612157570000|2021-02-01 05:32:50|5543.5|5540.7|5544.5|5541.7|5544.5|5541.7|5543.5|5540.7|9
1612157580000|2021-02-01 05:33:00|5544.1|5541.3|5544.5|5541.7|5544.5|5541.7|5544.1|5541.3|9
1612157590000|2021-02-01 05:33:10|5544.1|5541.3|5543.5|5540.7|5544.1|5541.3|5543.1|5540.3|5
1612157600000|2021-02-01 05:33:20|5543.9|5541.1|5543.9|5541.1|5543.9|5541.1|5543.9|5541.1|1
1612157610000|2021-02-01 05:33:30|5544|5541.2|5544|5541.2|5544|5541.2|5544|5541.2|1
1612157620000|2021-02-01 05:33:40|5543.9|5541.1|5544.5|5541.7|5544.5|5541.7|5543.9|5541.1|3
1612157630000|2021-02-01 05:33:50|5545|5542.2|5544.5|5541.7|5545|5542.2|5544.5|5541.7|8
1612157640000|2021-02-01 05:34:00|5544.9|5542.1|5545.1|5542.3|5545.1|5542.3|5544.6|5541.8|5
1612157650000|2021-02-01 05:34:10|5545.5|5542.7|5543.5|5540.7|5545.5|5542.7|5543.5|5540.7|15
1612157660000|2021-02-01 05:34:20|||||||||5
1612157670000|2021-02-01 05:34:30|5543.6|5540.8|5543.5|5540.7|5544|5541.2|5543.5|5540.7|3
1612157680000|2021-02-01 05:34:40|||||||||1
1612157690000|2021-02-01 05:34:50|5543|5540.2|5543.5|5540.7|5543.5|5540.7|5543|5540.2|3
1612157700000|2021-02-01 05:35:00|5543.9|5541.1|5544|5541.2|5544.4|5541.6|5543.5|5540.7|5
1612157710000|2021-02-01 05:35:10|5543.9|5541.1|5543.6|5540.8|5544.5|5541.7|5543.6|5540.8|3
1612157720000|2021-02-01 05:35:20|5543.5|5540.7|5542.6|5539.8|5543.5|5540.7|5542.6|5539.8|2
1612157730000|2021-02-01 05:35:30|5543|5540.2|5543.1|5540.3|5543.5|5540.7|5543|5540.2|1
1612157740000|2021-02-01 05:35:40|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|3
1612157750000|2021-02-01 05:35:50|5543.6|5540.8|5545|5542.2|5545.1|5542.3|5543.6|5540.8|20
1612157760000|2021-02-01 05:36:00|5545.5|5542.7|5546.5|5543.7|5546.9|5544.1|5545.1|5542.3|17
1612157770000|2021-02-01 05:36:10|5546.9|5544.1|5546.6|5543.8|5547.5|5544.7|5546.6|5543.8|48
1612157780000|2021-02-01 05:36:20|5546.5|5543.7|5546.4|5543.6|5546.9|5544.1|5545.9|5543.1|13
1612157790000|2021-02-01 05:36:30|5546.5|5543.7|5545.4|5542.6|5546.5|5543.7|5544.9|5542.1|13
1612157800000|2021-02-01 05:36:40|5545.5|5542.7|5546.5|5543.7|5546.5|5543.7|5545.5|5542.7|30
1612157810000|2021-02-01 05:36:50|5546.9|5544.1|5546.9|5544.1|5547|5544.2|5546.5|5543.7|0
1612157820000|2021-02-01 05:37:00|5547|5544.2|5547|5544.2|5547|5544.2|5547|5544.2|0
1612157830000|2021-02-01 05:37:10|5547.1|5544.3|5547.1|5544.3|5547.1|5544.3|5547.1|5544.3|0
1612157850000|2021-02-01 05:37:30|5546.7|5543.9|5547.1|5544.3|5547.1|5544.3|5546.6|5543.8|0
1612157860000|2021-02-01 05:37:40|5546.4|5543.6|5546.1|5543.3|5546.5|5543.7|5546.1|5543.3|1
1612157870000|2021-02-01 05:37:50|5545.7|5542.9|5545.6|5542.8|5545.7|5542.9|5545.6|5542.8|0
1612157880000|2021-02-01 05:38:00|5545.5|5542.7|5546|5543.2|5546|5543.2|5545.5|5542.7|0
1612157890000|2021-02-01 05:38:10|5546.1|5543.3|5546|5543.2|5546.1|5543.3|5545.5|5542.7|1
1612157910000|2021-02-01 05:38:30|5546.1|5543.3|5546.1|5543.3|5546.1|5543.3|5546.1|5543.3|0
1612157940000|2021-02-01 05:39:00|5546.5|5543.7|5543.5|5540.7|5546.5|5543.7|5543.5|5540.7|13
1612157950000|2021-02-01 05:39:10|5543.1|5540.3|5543|5540.2|5543.5|5540.7|5543|5540.2|4
1612157970000|2021-02-01 05:39:30|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|0
1612157980000|2021-02-01 05:39:40|5543.1|5540.3|5543.1|5540.3|5543.1|5540.3|5543.1|5540.3|0
1612157990000|2021-02-01 05:39:50|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|0
1612158000000|2021-02-01 05:40:00|5543.9|5541.1|5545.5|5542.7|5545.5|5542.7|5543.9|5541.1|33
1612158040000|2021-02-01 05:40:40|5545.9|5543.1|5545.5|5542.7|5545.9|5543.1|5545.1|5542.3|2
1612158070000|2021-02-01 05:41:10|5545|5542.2|5543.5|5540.7|5545.5|5542.7|5543.5|5540.7|1
1612158080000|2021-02-01 05:41:20|5543.3|5540.5|5542.5|5539.7|5543.3|5540.5|5542.5|5539.7|1
1612158110000|2021-02-01 05:41:50|5543.3|5540.5|5542.9|5540.1|5543.4|5540.6|5542.5|5539.7|6
1612158120000|2021-02-01 05:42:00|5542.5|5539.7|5542.9|5540.1|5542.9|5540.1|5542.5|5539.7|1
1612158130000|2021-02-01 05:42:10|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|5542.5|5539.7|0
1612158140000|2021-02-01 05:42:20|5541.5|5538.7|5541.5|5538.7|5542.3|5539.5|5541.5|5538.7|23
1612158160000|2021-02-01 05:42:40|5541.1|5538.3|5540.5|5537.7|5541.6|5538.8|5540.5|5537.7|59
1612158170000|2021-02-01 05:42:50|5539.9|5537.1|5540.5|5537.7|5540.9|5538.1|5539.5|5536.7|15
1612158200000|2021-02-01 05:43:20|5540.9|5538.1|5541.5|5538.7|5541.5|5538.7|5540.9|5538.1|4
1612158210000|2021-02-01 05:43:30|5541.9|5539.1|5541.5|5538.7|5542.5|5539.7|5541.5|5538.7|9
1612158220000|2021-02-01 05:43:40|5541.4|5538.6|5541.4|5538.6|5541.4|5538.6|5540.5|5537.7|6
1612158230000|2021-02-01 05:43:50|5541.5|5538.7|5540.6|5537.8|5541.5|5538.7|5540.6|5537.8|5
1612158240000|2021-02-01 05:44:00|5540.7|5537.9|5539.7|5536.9|5541.5|5538.7|5538.6|5535.8|70
1612158250000|2021-02-01 05:44:10|5540.5|5537.7|5541.1|5538.3|5541.1|5538.3|5540.1|5537.3|3
1612158270000|2021-02-01 05:44:30|5541|5538.2|5541.5|5538.7|5541.5|5538.7|5541|5538.2|0
1612158280000|2021-02-01 05:44:40|5541.1|5538.3|5541.1|5538.3|5541.1|5538.3|5541.1|5538.3|0
1612158290000|2021-02-01 05:44:50|5540.6|5537.8|5541|5538.2|5541|5538.2|5540.6|5537.8|0
1612158300000|2021-02-01 05:45:00|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|22
1612158310000|2021-02-01 05:45:10|5541|5538.2|5541.6|5538.8|5542.5|5539.7|5541|5538.2|58
1612158320000|2021-02-01 05:45:20|5541.5|5538.7|5542.5|5539.7|5542.5|5539.7|5541.5|5538.7|3
1612158340000|2021-02-01 05:45:40|5542.6|5539.8|5543.5|5540.7|5543.5|5540.7|5542.6|5539.8|4
1612158350000|2021-02-01 05:45:50|5543.1|5540.3|5543.5|5540.7|5543.5|5540.7|5543.1|5540.3|2
1612158360000|2021-02-01 05:46:00|5543.9|5541.1|5543.5|5540.7|5544.5|5541.7|5543.5|5540.7|5
1612158390000|2021-02-01 05:46:30|5545.6|5542.8|5545.6|5542.8|5545.6|5542.8|5545.6|5542.8|61
1612158400000|2021-02-01 05:46:40|5546.5|5543.7|5546.5|5543.7|5546.5|5543.7|5546.5|5543.7|9
1612158420000|2021-02-01 05:47:00|5546|5543.2|5545.6|5542.8|5546|5543.2|5545.6|5542.8|6
1612158430000|2021-02-01 05:47:10|5545.1|5542.3|5544.1|5541.3|5545.1|5542.3|5544.1|5541.3|5
1612158440000|2021-02-01 05:47:20|5544.5|5541.7|5545.4|5542.6|5545.4|5542.6|5544.5|5541.7|8
1612158450000|2021-02-01 05:47:30|5545.5|5542.7|5546.1|5543.3|5547|5544.2|5545.5|5542.7|51
1612158460000|2021-02-01 05:47:40|5545.6|5542.8|5546|5543.2|5546.1|5543.3|5545.5|5542.7|29
1612158480000|2021-02-01 05:48:00|5546.1|5543.3|5545.6|5542.8|5546.5|5543.7|5545.6|5542.8|0
1612158490000|2021-02-01 05:48:10|5545.5|5542.7|5545.5|5542.7|5545.5|5542.7|5545.5|5542.7|1
1612158510000|2021-02-01 05:48:30|5544.6|5541.8|5544.6|5541.8|5545.1|5542.3|5544.6|5541.8|9
1612158520000|2021-02-01 05:48:40|5545.5|5542.7|5545.5|5542.7|5545.5|5542.7|5545.1|5542.3|1
1612158530000|2021-02-01 05:48:50|5545.1|5542.3|5545.5|5542.7|5545.5|5542.7|5545.1|5542.3|0
1612158570000|2021-02-01 05:49:30|5545.1|5542.3|5543.5|5540.7|5545.1|5542.3|5543.5|5540.7|6
1612158590000|2021-02-01 05:49:50|5542.6|5539.8|5541.5|5538.7|5542.6|5539.8|5541.5|5538.7|22
1612158600000|2021-02-01 05:50:00|5541|5538.2|5541.9|5539.1|5541.9|5539.1|5541|5538.2|2
1612158610000|2021-02-01 05:50:10|5542.5|5539.7|5543.5|5540.7|5543.5|5540.7|5542.5|5539.7|1
1612158630000|2021-02-01 05:50:30|5542.5|5539.7|5543.5|5540.7|5543.5|5540.7|5542.5|5539.7|2
1612158650000|2021-02-01 05:50:50|5543.9|5541.1|5544|5541.2|5544|5541.2|5543.9|5541.1|1
1612158660000|2021-02-01 05:51:00|5544.1|5541.3|5543.5|5540.7|5544.1|5541.3|5543.5|5540.7|0
1612158670000|2021-02-01 05:51:10|||||||||2
1612158690000|2021-02-01 05:51:30|5542.5|5539.7|5542.1|5539.3|5542.5|5539.7|5542.1|5539.3|9
1612158710000|2021-02-01 05:51:50|5542.3|5539.5|5543|5540.2|5544.5|5541.7|5542.3|5539.5|32
1612158720000|2021-02-01 05:52:00|5543.1|5540.3|5545.1|5542.3|5545.1|5542.3|5543.1|5540.3|24
1612158730000|2021-02-01 05:52:10|5545.5|5542.7|5545|5542.2|5545.5|5542.7|5544.6|5541.8|5
1612158740000|2021-02-01 05:52:20|5544.6|5541.8|5544.6|5541.8|5544.6|5541.8|5544.6|5541.8|0
1612158750000|2021-02-01 05:52:30|5545|5542.2|5544.6|5541.8|5545|5542.2|5544.6|5541.8|0
1612158780000|2021-02-01 05:53:00|5545|5542.2|5543.7|5540.9|5545|5542.2|5543.7|5540.9|14
1612158790000|2021-02-01 05:53:10|5543.5|5540.7|5542.5|5539.7|5543.5|5540.7|5542.5|5539.7|1
1612158800000|2021-02-01 05:53:20|5542.1|5539.3|5542.1|5539.3|5542.5|5539.7|5541.1|5538.3|9
1612158820000|2021-02-01 05:53:40|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|0
1612158840000|2021-02-01 05:54:00|5542.3|5539.5|5543.1|5540.3|5543.1|5540.3|5542.3|5539.5|12
1612158850000|2021-02-01 05:54:10|5542.9|5540.1|5542.9|5540.1|5542.9|5540.1|5542.9|5540.1|0
1612158860000|2021-02-01 05:54:20|5543.4|5540.6|5543.1|5540.3|5543.9|5541.1|5543|5540.2|2
1612158870000|2021-02-01 05:54:30|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|0
1612158880000|2021-02-01 05:54:40|5542.1|5539.3|5542.1|5539.3|5542.5|5539.7|5542.1|5539.3|0
1612158890000|2021-02-01 05:54:50|5542.5|5539.7|5543.1|5540.3|5543.1|5540.3|5542.5|5539.7|1
1612158910000|2021-02-01 05:55:10|5543.5|5540.7|5543.5|5540.7|5543.9|5541.1|5543.5|5540.7|0
1612158920000|2021-02-01 05:55:20|5543.9|5541.1|5544.1|5541.3|5544.1|5541.3|5543.9|5541.1|4
1612158930000|2021-02-01 05:55:30|5544|5541.2|5543.1|5540.3|5544|5541.2|5543.1|5540.3|0
1612158950000|2021-02-01 05:55:50|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|14
1612158960000|2021-02-01 05:56:00|5543.6|5540.8|5543.6|5540.8|5543.6|5540.8|5543.6|5540.8|32
1612158980000|2021-02-01 05:56:20|||||||||16
1612158990000|2021-02-01 05:56:30|5544.4|5541.6|5545.1|5542.3|5545.5|5542.7|5544.4|5541.6|13
1612159000000|2021-02-01 05:56:40|5544.6|5541.8|5544.5|5541.7|5545.1|5542.3|5544.5|5541.7|16
1612159010000|2021-02-01 05:56:50|5544.6|5541.8|5545.1|5542.3|5545.1|5542.3|5544.6|5541.8|3
1612159020000|2021-02-01 05:57:00|5544.6|5541.8|5544.6|5541.8|5544.6|5541.8|5544.6|5541.8|16
1612159030000|2021-02-01 05:57:10|5544.5|5541.7|5544.5|5541.7|5544.5|5541.7|5544.5|5541.7|0
1612159050000|2021-02-01 05:57:30|5544.6|5541.8|5544.6|5541.8|5544.6|5541.8|5544.6|5541.8|0
1612159090000|2021-02-01 05:58:10|||||||||2
1612159100000|2021-02-01 05:58:20|5544.7|5541.9|5544.6|5541.8|5545.6|5542.8|5544.6|5541.8|11
1612159120000|2021-02-01 05:58:40|5545|5542.2|5545.1|5542.3|5545.1|5542.3|5545|5542.2|0
1612159130000|2021-02-01 05:58:50|5544.6|5541.8|5544.5|5541.7|5544.6|5541.8|5544.5|5541.7|3
1612159170000|2021-02-01 05:59:30|5543.6|5540.8|5544.1|5541.3|5544.1|5541.3|5543.6|5540.8|3
1612159180000|2021-02-01 05:59:40|5544.5|5541.7|5544.5|5541.7|5544.5|5541.7|5544.5|5541.7|0
1612159190000|2021-02-01 05:59:50|5544.1|5541.3|5544.1|5541.3|5544.1|5541.3|5544.1|5541.3|0
1612159200000|2021-02-01 06:00:00|5544.5|5541.7|5543.6|5540.8|5544.5|5541.7|5543.6|5540.8|6
1612159210000|2021-02-01 06:00:10|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|0
1612159220000|2021-02-01 06:00:20|5544.5|5541.7|5544.5|5541.7|5544.5|5541.7|5544.5|5541.7|0
1612159230000|2021-02-01 06:00:30|5544.1|5541.3|5545.1|5542.3|5545.1|5542.3|5544.1|5541.3|2
1612159240000|2021-02-01 06:00:40|5545.5|5542.7|5544.6|5541.8|5545.5|5542.7|5544.6|5541.8|3
1612159250000|2021-02-01 06:00:50|5545.1|5542.3|5545.1|5542.3|5545.1|5542.3|5544.6|5541.8|2
1612159260000|2021-02-01 06:01:00|5545.5|5542.7|5544|5541.2|5545.5|5542.7|5544|5541.2|3
1612159270000|2021-02-01 06:01:10|5544.5|5541.7|5543.5|5540.7|5544.5|5541.7|5543.5|5540.7|1
1612159280000|2021-02-01 06:01:20|5544.5|5541.7|5545.1|5542.3|5545.1|5542.3|5544.5|5541.7|5
1612159290000|2021-02-01 06:01:30|5545.5|5542.7|5544.1|5541.3|5545.5|5542.7|5544.1|5541.3|1
1612159300000|2021-02-01 06:01:40|5544.5|5541.7|5544.5|5541.7|5544.5|5541.7|5544.5|5541.7|0
1612159310000|2021-02-01 06:01:50|5544.6|5541.8|5544.6|5541.8|5544.6|5541.8|5544.6|5541.8|1
1612159320000|2021-02-01 06:02:00|5545|5542.2|5545.5|5542.7|5545.5|5542.7|5545|5542.2|3
1612159330000|2021-02-01 06:02:10|5545.1|5542.3|5544.6|5541.8|5545.1|5542.3|5544.6|5541.8|4
1612159350000|2021-02-01 06:02:30|5545|5542.2|5545|5542.2|5545.1|5542.3|5544.6|5541.8|0
1612159360000|2021-02-01 06:02:40|5545.1|5542.3|5545.1|5542.3|5545.1|5542.3|5545.1|5542.3|0
1612159370000|2021-02-01 06:02:50|||||||||3
1612159380000|2021-02-01 06:03:00|5544.6|5541.8|5544.6|5541.8|5544.6|5541.8|5544.6|5541.8|0
1612159390000|2021-02-01 06:03:10|5544.1|5541.3|5543.1|5540.3|5544.1|5541.3|5543.1|5540.3|85
1612159400000|2021-02-01 06:03:20|5542.6|5539.8|5542.1|5539.3|5542.6|5539.8|5541.6|5538.8|10
1612159410000|2021-02-01 06:03:30|5542.5|5539.7|5542.1|5539.3|5542.5|5539.7|5541.6|5538.8|3
1612159420000|2021-02-01 06:03:40|5542.5|5539.7|5543.1|5540.3|5543.1|5540.3|5542.5|5539.7|3
1612159430000|2021-02-01 06:03:50|5542.5|5539.7|5542.1|5539.3|5542.5|5539.7|5542.1|5539.3|0
1612159440000|2021-02-01 06:04:00|5541.6|5538.8|5542.1|5539.3|5542.1|5539.3|5541.6|5538.8|1
1612159450000|2021-02-01 06:04:10|5541.6|5538.8|5541.5|5538.7|5541.6|5538.8|5541.1|5538.3|3
1612159460000|2021-02-01 06:04:20|5541.1|5538.3|5541.4|5538.6|5541.5|5538.7|5540.6|5537.8|3
1612159470000|2021-02-01 06:04:30|5541.5|5538.7|5542|5539.2|5542|5539.2|5541.5|5538.7|1
1612159490000|2021-02-01 06:04:50|5542.4|5539.6|5542.5|5539.7|5542.5|5539.7|5542.4|5539.6|0
1612159500000|2021-02-01 06:05:00|5542.1|5539.3|5542.1|5539.3|5542.1|5539.3|5542.1|5539.3|2
1612159510000|2021-02-01 06:05:10|5541.6|5538.8|5543.1|5540.3|5543.1|5540.3|5541.6|5538.8|6
1612159520000|2021-02-01 06:05:20|5542.6|5539.8|5540.6|5537.8|5542.6|5539.8|5540.1|5537.3|239
1612159550000|2021-02-01 06:05:50|5541.1|5538.3|5540.6|5537.8|5541.1|5538.3|5540.6|5537.8|1
1612159560000|2021-02-01 06:06:00|||||||||1
1612159570000|2021-02-01 06:06:10|5540.1|5537.3|5539.1|5536.3|5540.1|5537.3|5538.7|5535.9|6
1612159580000|2021-02-01 06:06:20|5539.6|5536.8|5541.1|5538.3|5541.1|5538.3|5539.6|5536.8|17
1612159600000|2021-02-01 06:06:40|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|0
1612159620000|2021-02-01 06:07:00|5541.1|5538.3|5541.6|5538.8|5541.6|5538.8|5541.1|5538.3|17
1612159630000|2021-02-01 06:07:10|5540.6|5537.8|5540.6|5537.8|5541.1|5538.3|5540.6|5537.8|5
1612159650000|2021-02-01 06:07:30|5540.2|5537.4|5540.2|5537.4|5540.2|5537.4|5540.2|5537.4|3
1612159660000|2021-02-01 06:07:40|5539.6|5536.8|5539.6|5536.8|5540.1|5537.3|5539.6|5536.8|0
1612159670000|2021-02-01 06:07:50|5540.1|5537.3|5540.1|5537.3|5540.6|5537.8|5540.1|5537.3|0
1612159680000|2021-02-01 06:08:00|5541.1|5538.3|5539.6|5536.8|5541.1|5538.3|5539.6|5536.8|14
1612159690000|2021-02-01 06:08:10|5540.1|5537.3|5540.1|5537.3|5540.1|5537.3|5539.6|5536.8|2
1612159710000|2021-02-01 06:08:30|5539.6|5536.8|5539.6|5536.8|5539.6|5536.8|5539.6|5536.8|1
1612159720000|2021-02-01 06:08:40|5540.1|5537.3|5539.6|5536.8|5540.1|5537.3|5539.6|5536.8|0
1612159750000|2021-02-01 06:09:10|5538.6|5535.8|5538.6|5535.8|5538.6|5535.8|5538.6|5535.8|1
1612159760000|2021-02-01 06:09:20|5537.8|5535|5537.6|5534.8|5537.8|5535|5537.6|5534.8|4
1612159770000|2021-02-01 06:09:30|5538.1|5535.3|5538.6|5535.8|5538.6|5535.8|5538.1|5535.3|63
1612159790000|2021-02-01 06:09:50|||||||||1
1612159820000|2021-02-01 06:10:20|||||||||3
1612159830000|2021-02-01 06:10:30|||||||||1
1612159840000|2021-02-01 06:10:40|||||||||1
1612159850000|2021-02-01 06:10:50|5538.8|5536|5539.6|5536.8|5539.6|5536.8|5538.8|5536|2
1612159870000|2021-02-01 06:11:10|5538.6|5535.8|5538.6|5535.8|5538.6|5535.8|5538.6|5535.8|11
1612159890000|2021-02-01 06:11:30|5537.8|5535|5538.1|5535.3|5538.1|5535.3|5536.6|5533.8|170
1612159900000|2021-02-01 06:11:40|5538.6|5535.8|5537.7|5534.9|5538.7|5535.9|5537.6|5534.8|11
1612159910000|2021-02-01 06:11:50|5537.6|5534.8|5538.1|5535.3|5538.6|5535.8|5537.6|5534.8|2
1612159950000|2021-02-01 06:12:30|5538.6|5535.8|5540.5|5537.7|5540.5|5537.7|5538.1|5535.3|17
1612159960000|2021-02-01 06:12:40|5540.6|5537.8|5541.6|5538.8|5541.6|5538.8|5540.6|5537.8|2
1612159970000|2021-02-01 06:12:50|5541.1|5538.3|5540.1|5537.3|5541.1|5538.3|5540.1|5537.3|14
1612159980000|2021-02-01 06:13:00|5541.1|5538.3|5542.6|5539.8|5542.6|5539.8|5540.6|5537.8|10
1612159990000|2021-02-01 06:13:10|5542.2|5539.4|5543.1|5540.3|5543.1|5540.3|5542.1|5539.3|5
1612160000000|2021-02-01 06:13:20|5543.5|5540.7|5544.2|5541.4|5544.6|5541.8|5543.5|5540.7|1
1612160010000|2021-02-01 06:13:30|5543.8|5541|5543.2|5540.4|5543.8|5541|5542.6|5539.8|4
1612160020000|2021-02-01 06:13:40|5543.6|5540.8|5543.2|5540.4|5543.6|5540.8|5543.2|5540.4|1
1612160040000|2021-02-01 06:14:00|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|0
1612160050000|2021-02-01 06:14:10|||||||||1
1612160070000|2021-02-01 06:14:30|5543.6|5540.8|5542.6|5539.8|5543.6|5540.8|5542.6|5539.8|5
1612160080000|2021-02-01 06:14:40|5542.1|5539.3|5541.6|5538.8|5542.1|5539.3|5541.6|5538.8|11
1612160090000|2021-02-01 06:14:50|5540.6|5537.8|5541.7|5538.9|5541.7|5538.9|5540.6|5537.8|2
1612160100000|2021-02-01 06:15:00|5541.6|5538.8|5544.1|5541.3|5544.1|5541.3|5541.6|5538.8|36
1612160110000|2021-02-01 06:15:10|5544.6|5541.8|5543.2|5540.4|5544.6|5541.8|5543.2|5540.4|7
1612160130000|2021-02-01 06:15:30|5543.1|5540.3|5543.2|5540.4|5543.6|5540.8|5543.1|5540.3|1
1612160140000|2021-02-01 06:15:40|5543.1|5540.3|5544.1|5541.3|5544.1|5541.3|5543.1|5540.3|0
1612160160000|2021-02-01 06:16:00|5543.2|5540.4|5543.2|5540.4|5543.2|5540.4|5543.2|5540.4|2
1612160170000|2021-02-01 06:16:10|5543.1|5540.3|5543.1|5540.3|5543.1|5540.3|5543.1|5540.3|0
1612160180000|2021-02-01 06:16:20|5543.6|5540.8|5543.2|5540.4|5543.6|5540.8|5542.7|5539.9|5
1612160190000|2021-02-01 06:16:30|5543.1|5540.3|5543.1|5540.3|5543.1|5540.3|5543.1|5540.3|0
1612160200000|2021-02-01 06:16:40|5542.8|5540|5542.6|5539.8|5543.1|5540.3|5542.6|5539.8|0
1612160210000|2021-02-01 06:16:50|5543.1|5540.3|5542.6|5539.8|5543.1|5540.3|5542.6|5539.8|0
1612160220000|2021-02-01 06:17:00|5543.1|5540.3|5543.2|5540.4|5544.1|5541.3|5542.6|5539.8|10
1612160230000|2021-02-01 06:17:10|||||||||2
1612160250000|2021-02-01 06:17:30|5543.6|5540.8|5543.1|5540.3|5543.6|5540.8|5542.1|5539.3|5
1612160260000|2021-02-01 06:17:40|5542.6|5539.8|5543.1|5540.3|5543.1|5540.3|5542.6|5539.8|0
1612160270000|2021-02-01 06:17:50|5542.6|5539.8|5542.6|5539.8|5543.1|5540.3|5542.6|5539.8|0
1612160280000|2021-02-01 06:18:00|5543.1|5540.3|5543.6|5540.8|5544.1|5541.3|5543.1|5540.3|28
1612160330000|2021-02-01 06:18:50|5544.6|5541.8|5544.1|5541.3|5544.6|5541.8|5544.1|5541.3|3
1612160390000|2021-02-01 06:19:50|||||||||1
1612160400000|2021-02-01 06:20:00|5544.6|5541.8|5544.6|5541.8|5544.6|5541.8|5544.6|5541.8|3
1612160450000|2021-02-01 06:20:50|5545.1|5542.3|5544.6|5541.8|5545.1|5542.3|5544.6|5541.8|5
1612160460000|2021-02-01 06:21:00|5545|5542.2|5545.1|5542.3|5545.1|5542.3|5545|5542.2|0
1612160500000|2021-02-01 06:21:40|5545.5|5542.7|5544.6|5541.8|5545.5|5542.7|5544.6|5541.8|1
1612160510000|2021-02-01 06:21:50|||||||||1
1612160520000|2021-02-01 06:22:00|5545.1|5542.3|5545.6|5542.8|5545.6|5542.8|5545.1|5542.3|2
1612160530000|2021-02-01 06:22:10|5545.1|5542.3|5545.1|5542.3|5545.1|5542.3|5545.1|5542.3|1
1612160540000|2021-02-01 06:22:20|5545.5|5542.7|5545|5542.2|5545.5|5542.7|5544.6|5541.8|84
1612160550000|2021-02-01 06:22:30|5545.1|5542.3|5545.5|5542.7|5545.5|5542.7|5545.1|5542.3|111
1612160560000|2021-02-01 06:22:40|5545|5542.2|5545|5542.2|5545.5|5542.7|5544.6|5541.8|3
1612160580000|2021-02-01 06:23:00|5544.6|5541.8|5543.6|5540.8|5545|5542.2|5543.6|5540.8|11
1612160590000|2021-02-01 06:23:10|5544.1|5541.3|5544.1|5541.3|5544.1|5541.3|5544.1|5541.3|0
1612160600000|2021-02-01 06:23:20|||||||||5
1612160620000|2021-02-01 06:23:40|5544.5|5541.7|5545|5542.2|5545|5542.2|5544.5|5541.7|2
1612160630000|2021-02-01 06:23:50|5544.6|5541.8|5544.5|5541.7|5545|5542.2|5544.5|5541.7|1
1612160640000|2021-02-01 06:24:00|5545|5542.2|5545|5542.2|5545|5542.2|5545|5542.2|0
1612160650000|2021-02-01 06:24:10|5544.9|5542.1|5544.9|5542.1|5544.9|5542.1|5544.9|5542.1|0
1612160670000|2021-02-01 06:24:30|5544.5|5541.7|5544.5|5541.7|5544.5|5541.7|5544.5|5541.7|0
1612160680000|2021-02-01 06:24:40|5544.9|5542.1|5545|5542.2|5545|5542.2|5544.6|5541.8|0
1612160720000|2021-02-01 06:25:20|5544.6|5541.8|5544.9|5542.1|5544.9|5542.1|5544.5|5541.7|0
1612160730000|2021-02-01 06:25:30|5545|5542.2|5545|5542.2|5545|5542.2|5545|5542.2|0
1612160740000|2021-02-01 06:25:40|5544.6|5541.8|5545|5542.2|5545|5542.2|5544.5|5541.7|0
1612160750000|2021-02-01 06:25:50|5544.6|5541.8|5544.9|5542.1|5544.9|5542.1|5544.5|5541.7|1
1612160770000|2021-02-01 06:26:10|5543.5|5540.7|5543.6|5540.8|5543.6|5540.8|5543.5|5540.7|21
1612160780000|2021-02-01 06:26:20|||||||||2
1612160790000|2021-02-01 06:26:30|5543.5|5540.7|5542.5|5539.7|5543.5|5540.7|5542.5|5539.7|10
1612160800000|2021-02-01 06:26:40|5541.6|5538.8|5541.6|5538.8|5541.6|5538.8|5541.6|5538.8|2
1612160810000|2021-02-01 06:26:50|||||||||1
1612160820000|2021-02-01 06:27:00|5541.8|5539|5541.6|5538.8|5542.3|5539.5|5541.6|5538.8|34
1612160830000|2021-02-01 06:27:10|||||||||1
1612160850000|2021-02-01 06:27:30|5541.3|5538.5|5541|5538.2|5541.3|5538.5|5540.5|5537.7|6
1612160860000|2021-02-01 06:27:40|5540.6|5537.8|5540.5|5537.7|5540.6|5537.8|5540.5|5537.7|0
1612160870000|2021-02-01 06:27:50|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|1
1612160880000|2021-02-01 06:28:00|5540.5|5537.7|5541.1|5538.3|5541.5|5538.7|5540.5|5537.7|3
1612160890000|2021-02-01 06:28:10|5541.5|5538.7|5541.1|5538.3|5541.5|5538.7|5541.1|5538.3|9
1612160920000|2021-02-01 06:28:40|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|1
1612160930000|2021-02-01 06:28:50|5540.5|5537.7|5539.5|5536.7|5540.5|5537.7|5539.5|5536.7|5
1612160940000|2021-02-01 06:29:00|5538.6|5535.8|5537|5534.2|5538.6|5535.8|5536.6|5533.8|31
1612160950000|2021-02-01 06:29:10|5536.6|5533.8|5536.5|5533.7|5536.6|5533.8|5536.5|5533.7|1
1612160960000|2021-02-01 06:29:20|5536|5533.2|5536|5533.2|5536|5533.2|5535.6|5532.8|174
1612160970000|2021-02-01 06:29:30|5536.9|5534.1|5537.5|5534.7|5537.5|5534.7|5536.6|5533.8|11
1612160980000|2021-02-01 06:29:40|5537.7|5534.9|5535.6|5532.8|5537.7|5534.9|5535.6|5532.8|127
1612160990000|2021-02-01 06:29:50|5534.6|5531.8|5535|5532.2|5535|5532.2|5534.6|5531.8|22
1612161000000|2021-02-01 06:30:00|5535.6|5532.8|5536.1|5533.3|5537.6|5534.8|5534.6|5531.8|23
1612161010000|2021-02-01 06:30:10|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|0
1612161030000|2021-02-01 06:30:30|||||||||1
1612161040000|2021-02-01 06:30:40|5535.6|5532.8|5536|5533.2|5536|5533.2|5535.6|5532.8|3
1612161050000|2021-02-01 06:30:50|5535.6|5532.8|5535.2|5532.4|5535.6|5532.8|5535.2|5532.4|0
1612161060000|2021-02-01 06:31:00|5535.6|5532.8|5535.6|5532.8|5536|5533.2|5535.6|5532.8|2
1612161070000|2021-02-01 06:31:10|5536|5533.2|5535.6|5532.8|5536|5533.2|5534.6|5531.8|2
1612161080000|2021-02-01 06:31:20|5536.1|5533.3|5535.6|5532.8|5536.1|5533.3|5535.6|5532.8|2
1612161090000|2021-02-01 06:31:30|5536|5533.2|5536|5533.2|5536.1|5533.3|5535.6|5532.8|2
1612161100000|2021-02-01 06:31:40|5536.5|5533.7|5536|5533.2|5536.5|5533.7|5536|5533.2|1
1612161120000|2021-02-01 06:32:00|5536.5|5533.7|5536.5|5533.7|5536.6|5533.8|5536.1|5533.3|11
1612161130000|2021-02-01 06:32:10|5536.6|5533.8|5536|5533.2|5536.6|5533.8|5535.6|5532.8|10
1612161140000|2021-02-01 06:32:20|5534.6|5531.8|5535|5532.2|5535|5532.2|5534.6|5531.8|4
1612161150000|2021-02-01 06:32:30|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|0
1612161160000|2021-02-01 06:32:40|5535.5|5532.7|5535.5|5532.7|5535.5|5532.7|5535.5|5532.7|1
1612161170000|2021-02-01 06:32:50|5535|5532.2|5535|5532.2|5535|5532.2|5535|5532.2|1
1612161180000|2021-02-01 06:33:00|5534.6|5531.8|5535|5532.2|5535|5532.2|5534.6|5531.8|0
1612161190000|2021-02-01 06:33:10|5534.6|5531.8|5534|5531.2|5534.6|5531.8|5534|5531.2|8
1612161200000|2021-02-01 06:33:20|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|0
1612161230000|2021-02-01 06:33:50|5535.1|5532.3|5535.6|5532.8|5535.6|5532.8|5535.1|5532.3|3
1612161270000|2021-02-01 06:34:30|5535.5|5532.7|5535.5|5532.7|5535.5|5532.7|5535.5|5532.7|1
1612161290000|2021-02-01 06:34:50|5535|5532.2|5535|5532.2|5535.5|5532.7|5535|5532.2|3
1612161310000|2021-02-01 06:35:10|5535.5|5532.7|5535.5|5532.7|5535.5|5532.7|5535.5|5532.7|0
1612161320000|2021-02-01 06:35:20|5534.7|5531.9|5532.6|5529.8|5534.7|5531.9|5532.5|5529.7|34
1612161330000|2021-02-01 06:35:30|5533|5530.2|5532.6|5529.8|5533|5530.2|5532.6|5529.8|8
1612161350000|2021-02-01 06:35:50|5532.5|5529.7|5532.6|5529.8|5533.5|5530.7|5532|5529.2|5
1612161360000|2021-02-01 06:36:00|5533|5530.2|5533|5530.2|5533|5530.2|5533|5530.2|0
1612161370000|2021-02-01 06:36:10|5533.5|5530.7|5533|5530.2|5533.5|5530.7|5533|5530.2|9
1612161380000|2021-02-01 06:36:20|5532.6|5529.8|5532.6|5529.8|5532.6|5529.8|5532.6|5529.8|0
1612161390000|2021-02-01 06:36:30|5533|5530.2|5533|5530.2|5533|5530.2|5532.5|5529.7|0
1612161400000|2021-02-01 06:36:40|5533.6|5530.8|5533.6|5530.8|5533.6|5530.8|5533.6|5530.8|6
1612161420000|2021-02-01 06:37:00|5534.5|5531.7|5535|5532.2|5535|5532.2|5534.5|5531.7|0
1612161430000|2021-02-01 06:37:10|5534.6|5531.8|5534|5531.2|5534.6|5531.8|5534|5531.2|1
1612161440000|2021-02-01 06:37:20|5534.6|5531.8|5535.1|5532.3|5535.1|5532.3|5534|5531.2|4
1612161480000|2021-02-01 06:38:00|||||||||1
1612161500000|2021-02-01 06:38:20|5534.6|5531.8|5534.5|5531.7|5534.6|5531.8|5534.5|5531.7|0
1612161510000|2021-02-01 06:38:30|5535|5532.2|5536.1|5533.3|5536.1|5533.3|5535|5532.2|5
1612161520000|2021-02-01 06:38:40|5536.6|5533.8|5536.2|5533.4|5536.6|5533.8|5536.2|5533.4|1
1612161550000|2021-02-01 06:39:10|5535.6|5532.8|5535.2|5532.4|5535.6|5532.8|5534.7|5531.9|26
1612161560000|2021-02-01 06:39:20|5534.7|5531.9|5535.6|5532.8|5535.6|5532.8|5534.7|5531.9|2
1612161570000|2021-02-01 06:39:30|||||||||1
1612161600000|2021-02-01 06:40:00|5535.2|5532.4|5535.6|5532.8|5535.6|5532.8|5535.2|5532.4|3
1612161630000|2021-02-01 06:40:30|5534.7|5531.9|5535.6|5532.8|5535.6|5532.8|5534.7|5531.9|19
1612161640000|2021-02-01 06:40:40|5535.2|5532.4|5535.6|5532.8|5535.6|5532.8|5535.2|5532.4|6
1612161660000|2021-02-01 06:41:00|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|5535.7|5532.9|0
1612161670000|2021-02-01 06:41:10|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|0
1612161690000|2021-02-01 06:41:30|5535.7|5532.9|5538.5|5535.7|5538.6|5535.8|5535.7|5532.9|50
1612161700000|2021-02-01 06:41:40|5538.6|5535.8|5539|5536.2|5539.5|5536.7|5538.6|5535.8|8
1612161730000|2021-02-01 06:42:10|5539.5|5536.7|5539.6|5536.8|5540|5537.2|5539.5|5536.7|1
1612161740000|2021-02-01 06:42:20|5540|5537.2|5540.5|5537.7|5540.5|5537.7|5540|5537.2|0
1612161750000|2021-02-01 06:42:30|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|0
1612161770000|2021-02-01 06:42:50|5541.5|5538.7|5541|5538.2|5541.6|5538.8|5541|5538.2|15
1612161780000|2021-02-01 06:43:00|5541.6|5538.8|5541.2|5538.4|5541.6|5538.8|5541.2|5538.4|0
1612161790000|2021-02-01 06:43:10|5541|5538.2|5541|5538.2|5541|5538.2|5541|5538.2|0
1612161810000|2021-02-01 06:43:30|5541.5|5538.7|5541.6|5538.8|5541.6|5538.8|5541.5|5538.7|0
1612161830000|2021-02-01 06:43:50|5541.2|5538.4|5541.6|5538.8|5541.6|5538.8|5541.1|5538.3|0
1612161840000|2021-02-01 06:44:00|5541.2|5538.4|5542.6|5539.8|5542.6|5539.8|5540.6|5537.8|30
1612161850000|2021-02-01 06:44:10|5542.5|5539.7|5542.6|5539.8|5542.6|5539.8|5542.5|5539.7|61
1612161890000|2021-02-01 06:44:50|5542.1|5539.3|5542.5|5539.7|5542.5|5539.7|5542.1|5539.3|9
1612161900000|2021-02-01 06:45:00|5541.7|5538.9|5542|5539.2|5542.5|5539.7|5541.7|5538.9|19
1612161910000|2021-02-01 06:45:10|5542.5|5539.7|5542.7|5539.9|5542.7|5539.9|5542.5|5539.7|75
1612161930000|2021-02-01 06:45:30|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|4
1612161940000|2021-02-01 06:45:40|5542.7|5539.9|5542.6|5539.8|5542.7|5539.9|5542.6|5539.8|21
1612161950000|2021-02-01 06:45:50|||||||||1
1612161960000|2021-02-01 06:46:00|||||||||1
1612161980000|2021-02-01 06:46:20|5542.7|5539.9|5542.7|5539.9|5542.7|5539.9|5542.7|5539.9|6
1612162000000|2021-02-01 06:46:40|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|0
1612162020000|2021-02-01 06:47:00|||||||||4
1612162030000|2021-02-01 06:47:10|5542.5|5539.7|5542.5|5539.7|5542.6|5539.8|5542.5|5539.7|5
1612162040000|2021-02-01 06:47:20|5542.6|5539.8|5542.7|5539.9|5542.7|5539.9|5542.1|5539.3|24
1612162050000|2021-02-01 06:47:30|5541.7|5538.9|5541.6|5538.8|5541.7|5538.9|5541.6|5538.8|56
1612162060000|2021-02-01 06:47:40|5542|5539.2|5542.2|5539.4|5542.6|5539.8|5542|5539.2|5
1612162080000|2021-02-01 06:48:00|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|0
1612162090000|2021-02-01 06:48:10|||||||||3
1612162110000|2021-02-01 06:48:30|5542.7|5539.9|5543.6|5540.8|5543.6|5540.8|5542.7|5539.9|20
1612162130000|2021-02-01 06:48:50|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|5543.7|5540.9|1
1612162140000|2021-02-01 06:49:00|5543.6|5540.8|5544|5541.2|5544|5541.2|5543.2|5540.4|166
1612162160000|2021-02-01 06:49:20|5544.5|5541.7|5544.5|5541.7|5544.5|5541.7|5544.5|5541.7|0
1612162170000|2021-02-01 06:49:30|5544|5541.2|5544|5541.2|5544|5541.2|5544|5541.2|1
1612162190000|2021-02-01 06:49:50|5544.5|5541.7|5544.5|5541.7|5544.5|5541.7|5544|5541.2|0
1612162200000|2021-02-01 06:50:00|5544|5541.2|5544.5|5541.7|5544.5|5541.7|5544|5541.2|57
1612162210000|2021-02-01 06:50:10|5544|5541.2|5544.5|5541.7|5544.5|5541.7|5544|5541.2|0
1612162220000|2021-02-01 06:50:20|5543.5|5540.7|5544|5541.2|5544|5541.2|5543.5|5540.7|2
1612162230000|2021-02-01 06:50:30|5544.5|5541.7|5545.5|5542.7|5545.5|5542.7|5544.5|5541.7|21
1612162240000|2021-02-01 06:50:40|||||||||3
1612162250000|2021-02-01 06:50:50|5545.6|5542.8|5545.6|5542.8|5545.6|5542.8|5545.6|5542.8|29
1612162260000|2021-02-01 06:51:00|5545.5|5542.7|5545.5|5542.7|5545.5|5542.7|5545|5542.2|36
1612162270000|2021-02-01 06:51:10|5545|5542.2|5545|5542.2|5545.5|5542.7|5545|5542.2|0
1612162280000|2021-02-01 06:51:20|5544.6|5541.8|5544.5|5541.7|5544.6|5541.8|5544.5|5541.7|0
1612162290000|2021-02-01 06:51:30|||||||||5
1612162300000|2021-02-01 06:51:40|5544|5541.2|5543.5|5540.7|5544|5541.2|5543.5|5540.7|4
1612162310000|2021-02-01 06:51:50|||||||||3
1612162320000|2021-02-01 06:52:00|5544|5541.2|5544.5|5541.7|5544.5|5541.7|5544|5541.2|19
1612162330000|2021-02-01 06:52:10|5544|5541.2|5544|5541.2|5544.5|5541.7|5544|5541.2|1
1612162350000|2021-02-01 06:52:30|5543.5|5540.7|5542.9|5540.1|5543.5|5540.7|5542.9|5540.1|34
1612162360000|2021-02-01 06:52:40|5543|5540.2|5542.5|5539.7|5543|5540.2|5542.5|5539.7|3
1612162380000|2021-02-01 06:53:00|||||||||8
1612162430000|2021-02-01 06:53:50|5541.6|5538.8|5540.5|5537.7|5541.6|5538.8|5540.5|5537.7|20
1612162440000|2021-02-01 06:54:00|5539.5|5536.7|5539.5|5536.7|5539.5|5536.7|5539|5536.2|3
1612162450000|2021-02-01 06:54:10|5539|5536.2|5539|5536.2|5539|5536.2|5538.5|5535.7|13
1612162460000|2021-02-01 06:54:20|5538.6|5535.8|5538.5|5535.7|5538.6|5535.8|5538.5|5535.7|0
1612162480000|2021-02-01 06:54:40|5537.5|5534.7|5536.5|5533.7|5537.5|5534.7|5536.5|5533.7|6
1612162490000|2021-02-01 06:54:50|5536|5533.2|5537|5534.2|5537.5|5534.7|5536|5533.2|7
1612162500000|2021-02-01 06:55:00|5537.5|5534.7|5537|5534.2|5537.5|5534.7|5537|5534.2|4
1612162510000|2021-02-01 06:55:10|5536.6|5533.8|5536.5|5533.7|5536.6|5533.8|5536.5|5533.7|0
1612162520000|2021-02-01 06:55:20|||||||||5
1612162540000|2021-02-01 06:55:40|5536.6|5533.8|5537.5|5534.7|5537.5|5534.7|5536.5|5533.7|7
1612162550000|2021-02-01 06:55:50|5537|5534.2|5537.5|5534.7|5537.5|5534.7|5536.5|5533.7|8
1612162580000|2021-02-01 06:56:20|5536.6|5533.8|5534.5|5531.7|5536.6|5533.8|5534.5|5531.7|18
1612162590000|2021-02-01 06:56:30|5534.9|5532.1|5535|5532.2|5535.5|5532.7|5534.6|5531.8|2
1612162600000|2021-02-01 06:56:40|5534.5|5531.7|5535.5|5532.7|5535.6|5532.8|5534.5|5531.7|79
1612162620000|2021-02-01 06:57:00|5534.6|5531.8|5534.5|5531.7|5534.6|5531.8|5534.5|5531.7|8
1612162630000|2021-02-01 06:57:10|5535|5532.2|5534.5|5531.7|5535|5532.2|5534.5|5531.7|4
1612162640000|2021-02-01 06:57:20|5533.5|5530.7|5534.5|5531.7|5534.5|5531.7|5533.5|5530.7|5
1612162650000|2021-02-01 06:57:30|5535|5532.2|5535.5|5532.7|5535.5|5532.7|5535|5532.2|1
1612162660000|2021-02-01 06:57:40|5536|5533.2|5534.5|5531.7|5536|5533.2|5534.5|5531.7|5
1612162670000|2021-02-01 06:57:50|5535.5|5532.7|5535.5|5532.7|5535.5|5532.7|5535.5|5532.7|2
1612162680000|2021-02-01 06:58:00|5535|5532.2|5535|5532.2|5535.5|5532.7|5535|5532.2|3
1612162690000|2021-02-01 06:58:10|5535.5|5532.7|5535.5|5532.7|5535.5|5532.7|5535.5|5532.7|1
1612162700000|2021-02-01 06:58:20|5536|5533.2|5536.5|5533.7|5536.5|5533.7|5536|5533.2|1
1612162720000|2021-02-01 06:58:40|5537|5534.2|5537|5534.2|5537|5534.2|5536.5|5533.7|0
1612162740000|2021-02-01 06:59:00|5536.6|5533.8|5537|5534.2|5537|5534.2|5536.5|5533.7|0
1612162750000|2021-02-01 06:59:10|5536.6|5533.8|5535.5|5532.7|5536.6|5533.8|5535|5532.2|21
1612162770000|2021-02-01 06:59:30|5534.6|5531.8|5536|5533.2|5536|5533.2|5534.6|5531.8|11
1612162780000|2021-02-01 06:59:40|5536.5|5533.7|5536|5533.2|5536.6|5533.8|5535.6|5532.8|52
1612162790000|2021-02-01 06:59:50|5535.2|5532.4|5535.1|5532.3|5535.6|5532.8|5535.1|5532.3|5
1612162800000|2021-02-01 07:00:00|5535.5|5532.7|5537.6|5534.8|5538|5535.2|5535|5532.2|34
1612162810000|2021-02-01 07:00:10|5538.6|5535.8|5538.6|5535.8|5539.6|5536.8|5538.6|5535.8|6
1612162820000|2021-02-01 07:00:20|5539.5|5536.7|5539|5536.2|5539.5|5536.7|5538.6|5535.8|11
1612162830000|2021-02-01 07:00:30|5539.5|5536.7|5536.5|5533.7|5539.5|5536.7|5535.7|5532.9|23
1612162840000|2021-02-01 07:00:40|5537|5534.2|5536.6|5533.8|5537.5|5534.7|5536.6|5533.8|0
1612162850000|2021-02-01 07:00:50|5536.5|5533.7|5535.5|5532.7|5536.5|5533.7|5535.4|5532.6|38
1612162860000|2021-02-01 07:01:00|5534.6|5531.8|5535|5532.2|5535|5532.2|5534.6|5531.8|18
1612162870000|2021-02-01 07:01:10|5535.5|5532.7|5535|5532.2|5535.5|5532.7|5535|5532.2|1
1612162880000|2021-02-01 07:01:20|5535.5|5532.7|5535.5|5532.7|5535.5|5532.7|5535.5|5532.7|3
1612162910000|2021-02-01 07:01:50|||||||||19
1612162920000|2021-02-01 07:02:00|5536|5533.2|5539|5536.2|5539.5|5536.7|5536|5533.2|47
1612162930000|2021-02-01 07:02:10|5538|5535.2|5538.5|5535.7|5538.5|5535.7|5538|5535.2|5
1612162940000|2021-02-01 07:02:20|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|5537|5534.2|2
1612162950000|2021-02-01 07:02:30|5536.5|5533.7|5537|5534.2|5537|5534.2|5536.5|5533.7|1
1612162970000|2021-02-01 07:02:50|5536.5|5533.7|5535|5532.2|5536.9|5534.1|5535|5532.2|1
1612162980000|2021-02-01 07:03:00|5534.6|5531.8|5534.5|5531.7|5534.6|5531.8|5533.5|5530.7|6
1612162990000|2021-02-01 07:03:10|5535.5|5532.7|5534.6|5531.8|5535.5|5532.7|5534.6|5531.8|7
1612163000000|2021-02-01 07:03:20|5534.5|5531.7|5535|5532.2|5535|5532.2|5534.5|5531.7|2
1612163010000|2021-02-01 07:03:30|5534.5|5531.7|5535|5532.2|5535|5532.2|5534.5|5531.7|0
1612163020000|2021-02-01 07:03:40|5534.6|5531.8|5535|5532.2|5535|5532.2|5534.6|5531.8|0
1612163030000|2021-02-01 07:03:50|5534.6|5531.8|5535|5532.2|5535.5|5532.7|5534.5|5531.7|11
1612163040000|2021-02-01 07:04:00|5535.5|5532.7|5536|5533.2|5536|5533.2|5535.5|5532.7|10
1612163060000|2021-02-01 07:04:20|5535.6|5532.8|5534.7|5531.9|5535.6|5532.8|5534.7|5531.9|4
1612163070000|2021-02-01 07:04:30|5534.6|5531.8|5537|5534.2|5537|5534.2|5534.6|5531.8|4
1612163080000|2021-02-01 07:04:40|5536.6|5533.8|5536.6|5533.8|5537.5|5534.7|5536.6|5533.8|1
1612163090000|2021-02-01 07:04:50|5536.5|5533.7|5535.6|5532.8|5536.5|5533.7|5535.6|5532.8|1
1612163100000|2021-02-01 07:05:00|5535.5|5532.7|5536.5|5533.7|5536.5|5533.7|5535.5|5532.7|22
1612163110000|2021-02-01 07:05:10|5535|5532.2|5535|5532.2|5535|5532.2|5535|5532.2|8
1612163120000|2021-02-01 07:05:20|5534.5|5531.7|5534.5|5531.7|5535|5532.2|5534.5|5531.7|1
1612163130000|2021-02-01 07:05:30|5534.6|5531.8|5534.5|5531.7|5535|5532.2|5534.5|5531.7|3
1612163140000|2021-02-01 07:05:40|5534|5531.2|5534|5531.2|5534|5531.2|5534|5531.2|11
1612163150000|2021-02-01 07:05:50|5533.5|5530.7|5534|5531.2|5534|5531.2|5533.5|5530.7|2
1612163160000|2021-02-01 07:06:00|5533.5|5530.7|5534|5531.2|5534|5531.2|5533.5|5530.7|40
1612163170000|2021-02-01 07:06:10|5533.5|5530.7|5533.5|5530.7|5534|5531.2|5533.5|5530.7|1
1612163180000|2021-02-01 07:06:20|5533.4|5530.6|5533.4|5530.6|5533.4|5530.6|5533.4|5530.6|1
1612163190000|2021-02-01 07:06:30|5533.5|5530.7|5533.5|5530.7|5533.5|5530.7|5533.5|5530.7|4
1612163200000|2021-02-01 07:06:40|||||||||10
1612163210000|2021-02-01 07:06:50|||||||||9
1612163220000|2021-02-01 07:07:00|5533|5530.2|5530.6|5527.8|5533|5530.2|5530.6|5527.8|13
1612163230000|2021-02-01 07:07:10|5530.5|5527.7|5529.6|5526.8|5530.5|5527.7|5529.6|5526.8|6
1612163240000|2021-02-01 07:07:20|5529.5|5526.7|5531|5528.2|5531.5|5528.7|5529.5|5526.7|8
1612163250000|2021-02-01 07:07:30|5531.5|5528.7|5530.6|5527.8|5531.5|5528.7|5530.6|5527.8|2
1612163270000|2021-02-01 07:07:50|5530.5|5527.7|5530|5527.2|5530.5|5527.7|5530|5527.2|27
1612163280000|2021-02-01 07:08:00|5530.5|5527.7|5531.5|5528.7|5531.5|5528.7|5529.6|5526.8|8
1612163290000|2021-02-01 07:08:10|5531|5528.2|5531|5528.2|5531|5528.2|5531|5528.2|0
1612163310000|2021-02-01 07:08:30|5530.6|5527.8|5530.6|5527.8|5531|5528.2|5530.6|5527.8|1
1612163320000|2021-02-01 07:08:40|5530.5|5527.7|5530.5|5527.7|5531|5528.2|5530.5|5527.7|2
1612163350000|2021-02-01 07:09:10|5529.5|5526.7|5530|5527.2|5530.5|5527.7|5529.5|5526.7|14
1612163360000|2021-02-01 07:09:20|5529.6|5526.8|5530.5|5527.7|5530.5|5527.7|5529.5|5526.7|0
1612163370000|2021-02-01 07:09:30|5532|5529.2|5531|5528.2|5532|5529.2|5531|5528.2|72
1612163380000|2021-02-01 07:09:40|5530.5|5527.7|5529.5|5526.7|5530.5|5527.7|5529.5|5526.7|13
1612163390000|2021-02-01 07:09:50|5529.1|5526.3|5529.5|5526.7|5529.5|5526.7|5529.1|5526.3|28
1612163400000|2021-02-01 07:10:00|5530|5527.2|5530|5527.2|5530.5|5527.7|5529.5|5526.7|28
1612163410000|2021-02-01 07:10:10|5529.6|5526.8|5530.5|5527.7|5530.5|5527.7|5529.5|5526.7|1
1612163420000|2021-02-01 07:10:20|5529.5|5526.7|5529.5|5526.7|5529.5|5526.7|5529.5|5526.7|18
1612163430000|2021-02-01 07:10:30|5529.1|5526.3|5529.5|5526.7|5529.5|5526.7|5528.7|5525.9|17
1612163440000|2021-02-01 07:10:40|5529.2|5526.4|5529.1|5526.3|5529.2|5526.4|5529.1|5526.3|0
1612163450000|2021-02-01 07:10:50|5529.5|5526.7|5529.5|5526.7|5529.6|5526.8|5529.1|5526.3|0
1612163460000|2021-02-01 07:11:00|5530|5527.2|5529.5|5526.7|5530.5|5527.7|5529.5|5526.7|2
1612163470000|2021-02-01 07:11:10|5529.6|5526.8|5530|5527.2|5530|5527.2|5529.6|5526.8|1
1612163490000|2021-02-01 07:11:30|5530.4|5527.6|5530.4|5527.6|5530.4|5527.6|5530|5527.2|0
1612163500000|2021-02-01 07:11:40|5530.1|5527.3|5530|5527.2|5530.1|5527.3|5530|5527.2|0
1612163510000|2021-02-01 07:11:50|5529.6|5526.8|5530|5527.2|5530|5527.2|5529.6|5526.8|1
1612163520000|2021-02-01 07:12:00|5530.4|5527.6|5531|5528.2|5531.4|5528.6|5530|5527.2|7
1612163530000|2021-02-01 07:12:10|5531.4|5528.6|5531.4|5528.6|5531.4|5528.6|5530.6|5527.8|14
1612163540000|2021-02-01 07:12:20|5531|5528.2|5530.6|5527.8|5531|5528.2|5530.6|5527.8|1
1612163550000|2021-02-01 07:12:30|5530.5|5527.7|5531|5528.2|5531|5528.2|5530.5|5527.7|0
1612163560000|2021-02-01 07:12:40|||||||||1
1612163570000|2021-02-01 07:12:50|5530.6|5527.8|5531|5528.2|5531|5528.2|5530.6|5527.8|14
1612163580000|2021-02-01 07:13:00|5530.6|5527.8|5530.6|5527.8|5530.6|5527.8|5530.6|5527.8|1
1612163590000|2021-02-01 07:13:10|5530.5|5527.7|5530.5|5527.7|5530.5|5527.7|5530.5|5527.7|2
1612163630000|2021-02-01 07:13:50|5531.4|5528.6|5531.4|5528.6|5531.4|5528.6|5531.4|5528.6|7
1612163640000|2021-02-01 07:14:00|5531.5|5528.7|5531|5528.2|5531.5|5528.7|5530.6|5527.8|0
1612163650000|2021-02-01 07:14:10|5531.4|5528.6|5531|5528.2|5531.4|5528.6|5531|5528.2|0
1612163660000|2021-02-01 07:14:20|5530.6|5527.8|5531|5528.2|5531.4|5528.6|5530.6|5527.8|2
1612163700000|2021-02-01 07:15:00|5531.4|5528.6|5531.4|5528.6|5531.5|5528.7|5530.5|5527.7|10
1612163710000|2021-02-01 07:15:10|5531.5|5528.7|5531|5528.2|5531.5|5528.7|5531|5528.2|2
1612163720000|2021-02-01 07:15:20|5531.4|5528.6|5531|5528.2|5531.4|5528.6|5531|5528.2|0
1612163730000|2021-02-01 07:15:30|5531.1|5528.3|5533.2|5530.4|5533.6|5530.8|5531.1|5528.3|5
1612163740000|2021-02-01 07:15:40|5533.4|5530.6|5533.5|5530.7|5533.5|5530.7|5533.4|5530.6|0
1612163750000|2021-02-01 07:15:50|5534|5531.2|5534.4|5531.6|5534.6|5531.8|5534|5531.2|5
1612163760000|2021-02-01 07:16:00|5534.6|5531.8|5533|5530.2|5534.6|5531.8|5532.6|5529.8|6
1612163770000|2021-02-01 07:16:10|5533.1|5530.3|5533.6|5530.8|5534.5|5531.7|5533.1|5530.3|2
1612163780000|2021-02-01 07:16:20|5534|5531.2|5533.6|5530.8|5534|5531.2|5533.6|5530.8|1
1612163790000|2021-02-01 07:16:30|5534|5531.2|5533.6|5530.8|5534|5531.2|5533.6|5530.8|1
1612163800000|2021-02-01 07:16:40|5534.5|5531.7|5534.6|5531.8|5536.3|5532.9|5534.5|5531.7|41
1612163810000|2021-02-01 07:16:50|5534.5|5531.7|5535.1|5532.3|5535.5|5532.7|5534.1|5531.3|6
1612163820000|2021-02-01 07:17:00|5534.6|5531.8|5535|5532.2|5535|5532.2|5534.6|5531.8|0
1612163830000|2021-02-01 07:17:10|5535.6|5532.8|5534.6|5531.8|5535.6|5532.8|5534.6|5531.8|1
1612163840000|2021-02-01 07:17:20|5534.2|5531.4|5534.5|5531.7|5534.5|5531.7|5534.1|5531.3|0
1612163850000|2021-02-01 07:17:30|5534.6|5531.8|5535|5532.2|5535.6|5532.8|5534.6|5531.8|7
1612163860000|2021-02-01 07:17:40|5535.4|5532.6|5535.9|5533.1|5535.9|5533.1|5534.6|5531.8|12
1612163870000|2021-02-01 07:17:50|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|5535.6|5532.8|0
1612163880000|2021-02-01 07:18:00|5535.5|5532.7|5535.6|5532.8|5536.6|5533.8|5535.5|5532.7|8
1612163890000|2021-02-01 07:18:10|5536.1|5533.3|5536|5533.2|5536.5|5533.7|5536|5533.2|4
1612163900000|2021-02-01 07:18:20|5536.4|5533.6|5536.6|5533.8|5536.6|5533.8|5536.1|5533.3|2
1612163910000|2021-02-01 07:18:30|5537.6|5534.8|5537.7|5534.9|5537.7|5534.9|5537.6|5534.8|11
1612163920000|2021-02-01 07:18:40|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|4
1612163930000|2021-02-01 07:18:50|||||||||1
1612163940000|2021-02-01 07:19:00|||||||||2
1612163950000|2021-02-01 07:19:10|5537|5534.2|5537|5534.2|5537|5534.2|5537|5534.2|8
1612163960000|2021-02-01 07:19:20|5536.6|5533.8|5537|5534.2|5537.6|5534.8|5536.6|5533.8|4
1612163970000|2021-02-01 07:19:30|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|0
1612163980000|2021-02-01 07:19:40|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|0
1612163990000|2021-02-01 07:19:50|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|16
1612164000000|2021-02-01 07:20:00|5538.6|5535.8|5539.6|5536.8|5539.6|5536.8|5538.6|5535.8|12
1612164030000|2021-02-01 07:20:30|||||||||2
1612164040000|2021-02-01 07:20:40|5539.7|5536.9|5539.7|5536.9|5539.7|5536.9|5539.7|5536.9|9
1612164050000|2021-02-01 07:20:50|5539.6|5536.8|5540.6|5537.8|5540.7|5537.9|5539.6|5536.8|8
1612164060000|2021-02-01 07:21:00|5540|5537.2|5541.1|5538.3|5541.6|5538.8|5540|5537.2|28
1612164070000|2021-02-01 07:21:10|5541|5538.2|5540.6|5537.8|5541.5|5538.7|5540.6|5537.8|3
1612164080000|2021-02-01 07:21:20|5541.4|5538.6|5541.9|5539.1|5542|5539.2|5541|5538.2|150
1612164090000|2021-02-01 07:21:30|5542.4|5539.6|5542.4|5539.6|5542.4|5539.6|5542.4|5539.6|7
1612164110000|2021-02-01 07:21:50|||||||||2
1612164120000|2021-02-01 07:22:00|5542|5539.2|5542.4|5539.6|5542.4|5539.6|5541.6|5538.8|8
1612164130000|2021-02-01 07:22:10|5542.5|5539.7|5543.4|5540.6|5543.5|5540.7|5542.5|5539.7|60
1612164140000|2021-02-01 07:22:20|5543|5540.2|5543|5540.2|5543|5540.2|5543|5540.2|1
1612164150000|2021-02-01 07:22:30|5542.9|5540.1|5543.9|5541.1|5544.4|5541.6|5542.5|5539.7|11
1612164160000|2021-02-01 07:22:40|5544.4|5541.6|5545.5|5542.7|5545.5|5542.7|5544.4|5541.6|28
1612164170000|2021-02-01 07:22:50|5546.4|5543.6|5546.4|5543.6|5546.5|5543.7|5545.9|5543.1|54
1612164180000|2021-02-01 07:23:00|5546|5543.2|5546.4|5543.6|5546.4|5543.6|5546|5543.2|15
1612164190000|2021-02-01 07:23:10|5546|5543.2|5546|5543.2|5546.4|5543.6|5546|5543.2|10
1612164200000|2021-02-01 07:23:20|5545.5|5542.7|5544.4|5541.6|5545.5|5542.7|5544.4|5541.6|34
1612164210000|2021-02-01 07:23:30|5544.9|5542.1|5545.4|5542.6|5545.4|5542.6|5544.9|5542.1|4
1612164220000|2021-02-01 07:23:40|5544.6|5541.8|5544.4|5541.6|5544.6|5541.8|5544.4|5541.6|3
1612164240000|2021-02-01 07:24:00|5545|5542.2|5546.4|5543.6|5546.4|5543.6|5545|5542.2|51
1612164250000|2021-02-01 07:24:10|5546|5543.2|5546.6|5543.8|5547.5|5544.7|5546|5543.2|216
1612164260000|2021-02-01 07:24:20|5547|5544.2|5546.6|5543.8|5547.4|5544.6|5546.6|5543.8|10
1612164270000|2021-02-01 07:24:30|5546.5|5543.7|5545.4|5542.6|5546.5|5543.7|5545.4|5542.6|8
1612164280000|2021-02-01 07:24:40|5545.6|5542.8|5546.4|5543.6|5546.4|5543.6|5545.4|5542.6|7
1612164290000|2021-02-01 07:24:50|5547|5544.2|5548.5|5545.7|5550.2|5547.4|5547|5544.2|394
1612164300000|2021-02-01 07:25:00|5549.4|5546.6|5550.4|5547.6|5550.4|5547.6|5549.4|5546.6|44
1612164310000|2021-02-01 07:25:10|5549.9|5547.1|5550.4|5547.6|5550.4|5547.6|5549.4|5546.6|24
1612164320000|2021-02-01 07:25:20|5550.9|5548.1|5551.4|5548.6|5551.4|5548.6|5550.4|5547.6|13
1612164330000|2021-02-01 07:25:30|5552.4|5549.6|5553|5550.2|5554.4|5551.6|5552.4|5549.6|42
1612164340000|2021-02-01 07:25:40|5553.4|5550.6|5555.4|5552.6|5555.4|5552.6|5552.5|5549.7|47
1612164350000|2021-02-01 07:25:50|5556.3|5553.5|5558.4|5555.6|5558.4|5555.6|5555.9|5553.1|175
1612164360000|2021-02-01 07:26:00|5558.9|5556.1|5559.4|5556.6|5559.4|5556.6|5558.4|5555.6|43
1612164370000|2021-02-01 07:26:10|5559|5556.2|5560.4|5557.6|5560.4|5557.6|5558.9|5556.1|18
1612164380000|2021-02-01 07:26:20|5559.6|5556.8|5560.4|5557.6|5560.4|5557.6|5559.4|5556.6|17
1612164390000|2021-02-01 07:26:30|5559.6|5556.8|5558.4|5555.6|5559.6|5556.8|5558.4|5555.6|40
1612164400000|2021-02-01 07:26:40|5557.4|5554.6|5557.9|5555.1|5558.4|5555.6|5557.4|5554.6|15
1612164410000|2021-02-01 07:26:50|5558.4|5555.6|5557.9|5555.1|5558.4|5555.6|5557.9|5555.1|1
1612164420000|2021-02-01 07:27:00|5557.5|5554.7|5557.4|5554.6|5557.9|5555.1|5557.4|5554.6|2
1612164430000|2021-02-01 07:27:10|5557.9|5555.1|5558.4|5555.6|5558.4|5555.6|5557.4|5554.6|3
1612164440000|2021-02-01 07:27:20|5558.3|5555.5|5557.4|5554.6|5558.3|5555.5|5557.4|5554.6|2
1612164450000|2021-02-01 07:27:30|5557.5|5554.7|5556.4|5553.6|5558.4|5555.6|5556.4|5553.6|72
1612164460000|2021-02-01 07:27:40|5556|5553.2|5555.5|5552.7|5556|5553.2|5555.5|5552.7|5
1612164470000|2021-02-01 07:27:50|5555.4|5552.6|5553.5|5550.7|5555.4|5552.6|5553.5|5550.7|122
1612164480000|2021-02-01 07:28:00|5555.4|5552.6|5555.4|5552.6|5556.4|5553.6|5555.4|5552.6|98
1612164490000|2021-02-01 07:28:10|5556|5553.2|5553.9|5551.1|5556|5553.2|5553.4|5550.6|36
1612164500000|2021-02-01 07:28:20|5554.4|5551.6|5553.5|5550.7|5555.4|5552.6|5553.5|5550.7|50
1612164510000|2021-02-01 07:28:30|5553.4|5550.6|5555.5|5552.7|5556.4|5553.6|5553.4|5550.6|31
1612164520000|2021-02-01 07:28:40|5554.5|5551.7|5555.4|5552.6|5555.4|5552.6|5554.4|5551.6|18
1612164540000|2021-02-01 07:29:00|5555.5|5552.7|5555.5|5552.7|5555.5|5552.7|5555.5|5552.7|0
1612164550000|2021-02-01 07:29:10|5555.4|5552.6|5553.9|5551.1|5555.4|5552.6|5553.9|5551.1|7
1612164560000|2021-02-01 07:29:20|5554.4|5551.6|5553.9|5551.1|5554.4|5551.6|5553.5|5550.7|1
1612164570000|2021-02-01 07:29:30|5554|5551.2|5553.4|5550.6|5554|5551.2|5553.4|5550.6|1
1612164580000|2021-02-01 07:29:40|5553.5|5550.7|5553.9|5551.1|5554.4|5551.6|5553.4|5550.6|9
1612164590000|2021-02-01 07:29:50|5554.4|5551.6|5554|5551.2|5554.4|5551.6|5554|5551.2|0
1612164600000|2021-02-01 07:30:00|5554.4|5551.6|5556.5|5553.7|5557.4|5554.6|5554.4|5551.6|52
1612164610000|2021-02-01 07:30:10|5556|5553.2|5557.5|5554.7|5558.5|5555.7|5556|5553.2|20
1612164620000|2021-02-01 07:30:20|5557.9|5555.1|5557.5|5554.7|5557.9|5555.1|5557.5|5554.7|1
1612164630000|2021-02-01 07:30:30|5557.4|5554.6|5558|5555.2|5558.4|5555.6|5557.4|5554.6|18
1612164640000|2021-02-01 07:30:40|5558.4|5555.6|5558.5|5555.7|5558.5|5555.7|5558.4|5555.6|4
1612164650000|2021-02-01 07:30:50|5558.4|5555.6|5557.5|5554.7|5558.4|5555.6|5557.5|5554.7|6
1612164660000|2021-02-01 07:31:00|5557.9|5555.1|5557|5554.2|5557.9|5555.1|5557|5554.2|5
1612164670000|2021-02-01 07:31:10|5556.6|5553.8|5556.5|5553.7|5556.6|5553.8|5556|5553.2|17
1612164680000|2021-02-01 07:31:20|5556.4|5553.6|5555.4|5552.6|5556.5|5553.7|5555.4|5552.6|33
1612164700000|2021-02-01 07:31:40|5555.5|5552.7|5557.4|5554.6|5557.4|5554.6|5555.5|5552.7|41
1612164710000|2021-02-01 07:31:50|5557|5554.2|5557.5|5554.7|5557.5|5554.7|5557|5554.2|2
1612164720000|2021-02-01 07:32:00|5557.4|5554.6|5557|5554.2|5557.4|5554.6|5556.5|5553.7|1
1612164730000|2021-02-01 07:32:10|5557.4|5554.6|5556.5|5553.7|5557.4|5554.6|5556.5|5553.7|3
1612164740000|2021-02-01 07:32:20|5556.9|5554.1|5556.5|5553.7|5557.4|5554.6|5556.5|5553.7|2
1612164750000|2021-02-01 07:32:30|5556.9|5554.1|5559|5556.2|5559.3|5556.5|5556.9|5554.1|66
1612164760000|2021-02-01 07:32:40|5558.5|5555.7|5556|5553.2|5558.5|5555.7|5556|5553.2|5
1612164770000|2021-02-01 07:32:50|5556.4|5553.6|5559.4|5556.6|5559.4|5556.6|5556.4|5553.6|132
1612164780000|2021-02-01 07:33:00|5559|5556.2|5556.4|5553.6|5559.4|5556.6|5556.4|5553.6|104
1612164790000|2021-02-01 07:33:10|5557.3|5554.5|5555.4|5552.6|5557.4|5554.6|5555.4|5552.6|30
1612164800000|2021-02-01 07:33:20|5555.9|5553.1|5556.4|5553.6|5556.4|5553.6|5555.4|5552.6|64
1612164810000|2021-02-01 07:33:30|5557.3|5554.5|5556.4|5553.6|5557.4|5554.6|5556.4|5553.6|69
1612164820000|2021-02-01 07:33:40|5556.5|5553.7|5555.4|5552.6|5556.5|5553.7|5555|5552.2|20
1612164830000|2021-02-01 07:33:50|5556.4|5553.6|5555.4|5552.6|5556.4|5553.6|5555.4|5552.6|13
1612164840000|2021-02-01 07:34:00|5555.9|5553.1|5556.5|5553.7|5557.4|5554.6|5555.9|5553.1|11
1612164850000|2021-02-01 07:34:10|5556.4|5553.6|5556.4|5553.6|5556.4|5553.6|5555.6|5552.8|13
1612164860000|2021-02-01 07:34:20|5555.9|5553.1|5555.4|5552.6|5555.9|5553.1|5555.4|5552.6|31
1612164870000|2021-02-01 07:34:30|||||||||2
1612164880000|2021-02-01 07:34:40|5555.5|5552.7|5557|5554.2|5557.4|5554.6|5555.5|5552.7|25
1612164890000|2021-02-01 07:34:50|5556.4|5553.6|5556|5553.2|5556.4|5553.6|5555.4|5552.6|5
1612164900000|2021-02-01 07:35:00|5556.4|5553.6|5555.4|5552.6|5556.4|5553.6|5555.4|5552.6|4
1612164910000|2021-02-01 07:35:10|5554.9|5552.1|5555.4|5552.6|5555.4|5552.6|5554.9|5552.1|2
1612164920000|2021-02-01 07:35:20|5556.3|5553.5|5556.4|5553.6|5556.4|5553.6|5556|5553.2|6
1612164930000|2021-02-01 07:35:30|5556|5553.2|5556.4|5553.6|5556.4|5553.6|5555.5|5552.7|2
1612164940000|2021-02-01 07:35:40|5556|5553.2|5557.4|5554.6|5557.4|5554.6|5555.5|5552.7|17
1612164950000|2021-02-01 07:35:50|5556.9|5554.1|5556.4|5553.6|5557.4|5554.6|5556.4|5553.6|2
1612164960000|2021-02-01 07:36:00|5556.5|5553.7|5556.9|5554.1|5557.4|5554.6|5556.5|5553.7|4
1612164970000|2021-02-01 07:36:10|5556.5|5553.7|5557|5554.2|5557.4|5554.6|5556.4|5553.6|0
1612164980000|2021-02-01 07:36:20|5557.4|5554.6|5557|5554.2|5557.4|5554.6|5557|5554.2|1
1612164990000|2021-02-01 07:36:30|5556.9|5554.1|5557.4|5554.6|5557.4|5554.6|5556.9|5554.1|0
1612165000000|2021-02-01 07:36:40|5557.5|5554.7|5558.4|5555.6|5558.5|5555.7|5557.5|5554.7|28
1612165010000|2021-02-01 07:36:50|||||||||44
1612165020000|2021-02-01 07:37:00|5557.9|5555.1|5557.5|5554.7|5558.4|5555.6|5557.5|5554.7|4
1612165030000|2021-02-01 07:37:10|5557|5554.2|5555.4|5552.6|5557|5554.2|5554.4|5551.6|15
1612165040000|2021-02-01 07:37:20|5555|5552.2|5555.4|5552.6|5556|5553.2|5554.5|5551.7|7
1612165050000|2021-02-01 07:37:30|5554.9|5552.1|5556.4|5553.6|5556.4|5553.6|5554.9|5552.1|3
1612165060000|2021-02-01 07:37:40|5556|5553.2|5555.9|5553.1|5556|5553.2|5555.9|5553.1|0
1612165070000|2021-02-01 07:37:50|5556.5|5553.7|5556.9|5554.1|5557.4|5554.6|5556|5553.2|1
1612165080000|2021-02-01 07:38:00|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|5557|5554.2|0
1612165090000|2021-02-01 07:38:10|5556.4|5553.6|5556.4|5553.6|5556.4|5553.6|5556.4|5553.6|8
1612165100000|2021-02-01 07:38:20|5555.9|5553.1|5555.5|5552.7|5557.5|5554.7|5555.5|5552.7|73
1612165110000|2021-02-01 07:38:30|5555.4|5552.6|5554.4|5551.6|5555.4|5552.6|5554.4|5551.6|35
1612165120000|2021-02-01 07:38:40|5554.9|5552.1|5556.4|5553.6|5556.4|5553.6|5554.5|5551.7|30
1612165130000|2021-02-01 07:38:50|5556|5553.2|5557.4|5554.6|5557.4|5554.6|5556|5553.2|19
1612165140000|2021-02-01 07:39:00|5557.9|5555.1|5557.4|5554.6|5557.9|5555.1|5557.4|5554.6|9
1612165150000|2021-02-01 07:39:10|5557.9|5555.1|5557.4|5554.6|5557.9|5555.1|5557.4|5554.6|2
1612165170000|2021-02-01 07:39:30|5557.5|5554.7|5557.4|5554.6|5558.4|5555.6|5557.4|5554.6|6
1612165180000|2021-02-01 07:39:40|5557|5554.2|5557|5554.2|5557|5554.2|5556.9|5554.1|2
1612165190000|2021-02-01 07:39:50|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|0
1612165200000|2021-02-01 07:40:00|5557|5554.2|5556.4|5553.6|5557.4|5554.6|5556.4|5553.6|5
1612165210000|2021-02-01 07:40:10|5556.5|5553.7|5556.5|5553.7|5556.5|5553.7|5556.5|5553.7|1
1612165220000|2021-02-01 07:40:20|5556.9|5554.1|5556.4|5553.6|5556.9|5554.1|5556.4|5553.6|1
1612165230000|2021-02-01 07:40:30|5556.9|5554.1|5556.9|5554.1|5557.4|5554.6|5556.4|5553.6|6
1612165250000|2021-02-01 07:40:50|5556.4|5553.6|5556.9|5554.1|5556.9|5554.1|5556.4|5553.6|1
1612165260000|2021-02-01 07:41:00|5557.4|5554.6|5558.4|5555.6|5558.4|5555.6|5556.4|5553.6|32
1612165270000|2021-02-01 07:41:10|5559.4|5556.6|5557.4|5554.6|5559.4|5556.6|5557.4|5554.6|94
1612165280000|2021-02-01 07:41:20|5558.3|5555.5|5557.9|5555.1|5558.4|5555.6|5557.9|5555.1|5
1612165290000|2021-02-01 07:41:30|5557.5|5554.7|5557.5|5554.7|5557.5|5554.7|5557.5|5554.7|0
1612165300000|2021-02-01 07:41:40|5557.4|5554.6|5557.9|5555.1|5557.9|5555.1|5557.4|5554.6|2
1612165320000|2021-02-01 07:42:00|5558.4|5555.6|5557.4|5554.6|5558.5|5555.7|5557.4|5554.6|2
1612165330000|2021-02-01 07:42:10|5557.9|5555.1|5558.5|5555.7|5558.9|5556.1|5557.9|5555.1|4
1612165340000|2021-02-01 07:42:20|5558.4|5555.6|5559|5556.2|5559.4|5556.6|5558.4|5555.6|5
1612165350000|2021-02-01 07:42:30|5558.6|5555.8|5558|5555.2|5558.6|5555.8|5557.9|5555.1|3
1612165360000|2021-02-01 07:42:40|5558.4|5555.6|5558|5555.2|5558.4|5555.6|5558|5555.2|1
1612165380000|2021-02-01 07:43:00|5558.5|5555.7|5558|5555.2|5559|5556.2|5558|5555.2|16
1612165400000|2021-02-01 07:43:20|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|5556.5|5553.7|12
1612165440000|2021-02-01 07:44:00|5557.9|5555.1|5558.4|5555.6|5558.4|5555.6|5557.9|5555.1|7
1612165460000|2021-02-01 07:44:20|||||||||2
1612165470000|2021-02-01 07:44:30|5559.4|5556.6|5558.4|5555.6|5559.4|5556.6|5558.4|5555.6|3
1612165480000|2021-02-01 07:44:40|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|0
1612165490000|2021-02-01 07:44:50|5557.4|5554.6|5557.9|5555.1|5557.9|5555.1|5557.4|5554.6|0
1612165500000|2021-02-01 07:45:00|5558.4|5555.6|5557.4|5554.6|5558.9|5556.1|5557.4|5554.6|3
1612165510000|2021-02-01 07:45:10|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|5557.4|5554.6|0
1612165520000|2021-02-01 07:45:20|5557.4|5554.6|5557.4|5554.6|5557.9|5555.1|5557.4|5554.6|6
1612165530000|2021-02-01 07:45:30|5556.4|5553.6|5556.5|5553.7|5556.5|5553.7|5556.4|5553.6|11
1612165540000|2021-02-01 07:45:40|5556.4|5553.6|5556.4|5553.6|5556.9|5554.1|5556.4|5553.6|44
1612165550000|2021-02-01 07:45:50|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|2
1612165560000|2021-02-01 07:46:00|5556.5|5553.7|5556.9|5554.1|5556.9|5554.1|5556.5|5553.7|3
1612165570000|2021-02-01 07:46:10|5557|5554.2|5557|5554.2|5557|5554.2|5557|5554.2|0
1612165580000|2021-02-01 07:46:20|5556.4|5553.6|5556.4|5553.6|5556.4|5553.6|5556.4|5553.6|0
1612165590000|2021-02-01 07:46:30|5556.9|5554.1|5557.4|5554.6|5557.4|5554.6|5556.4|5553.6|2
1612165600000|2021-02-01 07:46:40|5557|5554.2|5557|5554.2|5557|5554.2|5557|5554.2|2
1612165610000|2021-02-01 07:46:50|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|5557|5554.2|2
1612165620000|2021-02-01 07:47:00|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|11
1612165630000|2021-02-01 07:47:10|5557.9|5555.1|5557.5|5554.7|5557.9|5555.1|5557.5|5554.7|3
1612165640000|2021-02-01 07:47:20|5557|5554.2|5557.4|5554.6|5557.4|5554.6|5557|5554.2|0
1612165660000|2021-02-01 07:47:40|5557|5554.2|5557.4|5554.6|5557.4|5554.6|5557|5554.2|4
1612165670000|2021-02-01 07:47:50|5557|5554.2|5557.4|5554.6|5557.4|5554.6|5557|5554.2|0
1612165680000|2021-02-01 07:48:00|5557|5554.2|5557.4|5554.6|5557.4|5554.6|5556.4|5553.6|13
1612165690000|2021-02-01 07:48:10|5557.9|5555.1|5558.4|5555.6|5558.4|5555.6|5557.9|5555.1|6
1612165700000|2021-02-01 07:48:20|5558.8|5556|5559.4|5556.6|5559.4|5556.6|5558.4|5555.6|30
1612165710000|2021-02-01 07:48:30|||||||||5
1612165720000|2021-02-01 07:48:40|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|12
1612165730000|2021-02-01 07:48:50|5559.3|5556.5|5559.4|5556.6|5559.4|5556.6|5559.3|5556.5|1
1612165740000|2021-02-01 07:49:00|5560.3|5557.5|5562.4|5559.6|5562.6|5559.8|5560.3|5557.5|59
1612165750000|2021-02-01 07:49:10|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|5561.4|5558.6|11
1612165760000|2021-02-01 07:49:20|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|5561.4|5558.6|18
1612165770000|2021-02-01 07:49:30|5561.4|5558.6|5560.4|5557.6|5561.4|5558.6|5560.4|5557.6|8
1612165780000|2021-02-01 07:49:40|5561.4|5558.6|5560.9|5558.1|5561.4|5558.6|5560.4|5557.6|79
1612165790000|2021-02-01 07:49:50|5560.4|5557.6|5560.4|5557.6|5560.4|5557.6|5559.9|5557.1|69
1612165800000|2021-02-01 07:50:00|5561.3|5558.5|5559.9|5557.1|5561.3|5558.5|5559.9|5557.1|11
1612165810000|2021-02-01 07:50:10|5560.3|5557.5|5559.4|5556.6|5560.4|5557.6|5559.4|5556.6|1
1612165820000|2021-02-01 07:50:20|5558.9|5556.1|5559.4|5556.6|5559.4|5556.6|5558.9|5556.1|4
1612165830000|2021-02-01 07:50:30|5558.9|5556.1|5558.4|5555.6|5559.4|5556.6|5558.4|5555.6|5
1612165840000|2021-02-01 07:50:40|5557.5|5554.7|5558.4|5555.6|5558.4|5555.6|5557.4|5554.6|9
1612165860000|2021-02-01 07:51:00|5557.9|5555.1|5556.4|5553.6|5557.9|5555.1|5556.4|5553.6|0
1612165870000|2021-02-01 07:51:10|5556.5|5553.7|5557.4|5554.6|5557.4|5554.6|5556.5|5553.7|6
1612165880000|2021-02-01 07:51:20|5556.9|5554.1|5558.4|5555.6|5558.4|5555.6|5556|5553.2|31
1612165890000|2021-02-01 07:51:30|5558|5555.2|5558.4|5555.6|5558.4|5555.6|5557.9|5555.1|1
1612165900000|2021-02-01 07:51:40|5558|5555.2|5557.4|5554.6|5558.4|5555.6|5557.4|5554.6|126
1612165910000|2021-02-01 07:51:50|5557|5554.2|5555.5|5552.7|5557|5554.2|5555.5|5552.7|78
1612165920000|2021-02-01 07:52:00|5555.9|5553.1|5556|5553.2|5556.9|5554.1|5555.9|5553.1|4
1612165930000|2021-02-01 07:52:10|5555.4|5552.6|5556|5553.2|5556.4|5553.6|5555.4|5552.6|21
1612165940000|2021-02-01 07:52:20|5555.5|5552.7|5555.4|5552.6|5556|5553.2|5555.4|5552.6|7
1612165950000|2021-02-01 07:52:30|||||||||1
1612165970000|2021-02-01 07:52:50|5555.9|5553.1|5554.9|5552.1|5555.9|5553.1|5554.9|5552.1|13
1612165980000|2021-02-01 07:53:00|5552.9|5550.1|5553.4|5550.6|5554|5551.2|5552.9|5550.1|5
1612165990000|2021-02-01 07:53:10|5553.9|5551.1|5553.4|5550.6|5553.9|5551.1|5553.4|5550.6|0
1612166000000|2021-02-01 07:53:20|5553.8|5551|5553.4|5550.6|5553.8|5551|5553.4|5550.6|1
1612166020000|2021-02-01 07:53:40|5553.9|5551.1|5555.5|5552.7|5555.5|5552.7|5553.9|5551.1|17
1612166030000|2021-02-01 07:53:50|5554.4|5551.6|5554.3|5551.5|5554.9|5552.1|5553.9|5551.1|14
1612166040000|2021-02-01 07:54:00|5554.4|5551.6|5555.4|5552.6|5555.4|5552.6|5554.4|5551.6|1
1612166050000|2021-02-01 07:54:10|5554.9|5552.1|5555.8|5553|5556.3|5553.5|5554.8|5552|13
1612166060000|2021-02-01 07:54:20|5555.3|5552.5|5555.3|5552.5|5555.3|5552.5|5554.9|5552.1|0
1612166070000|2021-02-01 07:54:30|5554.9|5552.1|5554.9|5552.1|5554.9|5552.1|5554.4|5551.6|1
1612166080000|2021-02-01 07:54:40|5554.4|5551.6|5553.9|5551.1|5554.4|5551.6|5553.9|5551.1|13
1612166090000|2021-02-01 07:54:50|5554.3|5551.5|5554.4|5551.6|5554.4|5551.6|5553.9|5551.1|3
1612166100000|2021-02-01 07:55:00|5554|5551.2|5554.3|5551.5|5554.3|5551.5|5554|5551.2|0
1612166110000|2021-02-01 07:55:10|5554.4|5551.6|5554.4|5551.6|5554.4|5551.6|5554.4|5551.6|0
1612166120000|2021-02-01 07:55:20|5554.9|5552.1|5555.9|5553.1|5555.9|5553.1|5554.9|5552.1|6
1612166130000|2021-02-01 07:55:30|5556.3|5553.5|5556.3|5553.5|5556.3|5553.5|5556.3|5553.5|0
1612166140000|2021-02-01 07:55:40|5555.9|5553.1|5555.8|5553|5555.9|5553.1|5555.4|5552.6|14
1612166150000|2021-02-01 07:55:50|5556.3|5553.5|5555.4|5552.6|5556.3|5553.5|5555.4|5552.6|2
1612166160000|2021-02-01 07:56:00|5555.3|5552.5|5555.3|5552.5|5555.3|5552.5|5554.9|5552.1|2
1612166170000|2021-02-01 07:56:10|5554.4|5551.6|5554.4|5551.6|5554.4|5551.6|5554.4|5551.6|3
1612166180000|2021-02-01 07:56:20|5554.8|5552|5554.8|5552|5554.8|5552|5554.8|5552|1
1612166190000|2021-02-01 07:56:30|5554.4|5551.6|5554.4|5551.6|5554.4|5551.6|5554.4|5551.6|0
1612166200000|2021-02-01 07:56:40|5555.3|5552.5|5553.9|5551.1|5555.5|5552.7|5553.9|5551.1|21
1612166210000|2021-02-01 07:56:50|5554.3|5551.5|5555.4|5552.6|5555.4|5552.6|5554.3|5551.5|66
1612166220000|2021-02-01 07:57:00|5555.3|5552.5|5553.8|5551|5555.3|5552.5|5552.3|5549.5|80
1612166230000|2021-02-01 07:57:10|5554.3|5551.5|5554.4|5551.6|5554.8|5552|5553.9|5551.1|0
1612166250000|2021-02-01 07:57:30|5554.8|5552|5551.4|5548.6|5554.8|5552|5551.4|5548.6|90
1612166260000|2021-02-01 07:57:40|5551.8|5549|5551.3|5548.5|5551.8|5549|5551.3|5548.5|7
1612166270000|2021-02-01 07:57:50|5551.4|5548.6|5551.8|5549|5551.8|5549|5551.4|5548.6|1
1612166280000|2021-02-01 07:58:00|5551.3|5548.5|5551.8|5549|5551.8|5549|5551.3|5548.5|4
1612166290000|2021-02-01 07:58:10|5551.4|5548.6|5551.4|5548.6|5551.8|5549|5551.4|5548.6|0
1612166300000|2021-02-01 07:58:20|5551.8|5549|5551.4|5548.6|5552.3|5549.5|5551.4|5548.6|2
1612166310000|2021-02-01 07:58:30|5550.9|5548.1|5551.4|5548.6|5551.4|5548.6|5550.8|5548|3
1612166320000|2021-02-01 07:58:40|5551.9|5549.1|5551.4|5548.6|5551.9|5549.1|5551.4|5548.6|2
1612166340000|2021-02-01 07:59:00|5551.9|5549.1|5551.4|5548.6|5551.9|5549.1|5551.4|5548.6|2
1612166350000|2021-02-01 07:59:10|5551.3|5548.5|5550.9|5548.1|5551.3|5548.5|5550.4|5547.6|2
1612166360000|2021-02-01 07:59:20|5551.4|5548.6|5552.3|5549.5|5552.3|5549.5|5551.4|5548.6|0
1612166370000|2021-02-01 07:59:30|5552.4|5549.6|5553.8|5551|5554.4|5551.6|5552.4|5549.6|6
1612166380000|2021-02-01 07:59:40|5554.3|5551.5|5554|5551.2|5554.4|5551.6|5553.9|5551.1|2
1612166390000|2021-02-01 07:59:50|5553.4|5550.6|5554|5551.2|5554.4|5551.6|5553.4|5550.6|2
1612166400000|2021-02-01 08:00:00|5554.4|5551.6|5552.4|5549.6|5554.8|5552|5552.4|5549.6|42
1612166410000|2021-02-01 08:00:10|5552.5|5549.7|5552.4|5549.6|5553.4|5550.6|5552.4|5549.6|24
1612166420000|2021-02-01 08:00:20|5552.8|5550|5550.9|5548.1|5553.3|5550.5|5550.3|5547.5|31
1612166430000|2021-02-01 08:00:30|5551.3|5548.5|5549.4|5546.6|5551.3|5548.5|5548.3|5545.5|164
1612166440000|2021-02-01 08:00:40|5549.8|5547|5551.3|5548.5|5551.8|5549|5549.8|5547|4
1612166450000|2021-02-01 08:00:50|5551.8|5549|5552.4|5549.6|5553.3|5550.5|5551.8|5549|34
1612166460000|2021-02-01 08:01:00|5552.3|5549.5|5551.3|5548.5|5552.3|5549.5|5550.4|5547.6|69
1612166470000|2021-02-01 08:01:10|5550.4|5547.6|5553.3|5550.5|5553.3|5550.5|5550.4|5547.6|26
1612166480000|2021-02-01 08:01:20|5552.4|5549.6|5551.4|5548.6|5553.3|5550.5|5551.4|5548.6|39
1612166490000|2021-02-01 08:01:30|5551.8|5549|5549.5|5546.7|5551.9|5549.1|5548.9|5546.1|136
1612166500000|2021-02-01 08:01:40|5549.4|5546.6|5549.3|5546.5|5549.5|5546.7|5548.5|5545.7|36
1612166510000|2021-02-01 08:01:50|5549.5|5546.7|5549.5|5546.7|5549.5|5546.7|5548.4|5545.6|31
1612166520000|2021-02-01 08:02:00|5549.4|5546.6|5553.4|5550.6|5553.4|5550.6|5547.4|5544.6|791
1612166530000|2021-02-01 08:02:10|5552.5|5549.7|5553.4|5550.6|5553.5|5550.7|5552.5|5549.7|37
1612166540000|2021-02-01 08:02:20|5553.5|5550.7|5555.9|5553.1|5557.9|5555.1|5553.5|5550.7|50
1612166550000|2021-02-01 08:02:30|5555.5|5552.7|5554.9|5552.1|5556.4|5553.6|5554|5551.2|30
1612166560000|2021-02-01 08:02:40|5554.5|5551.7|5554|5551.2|5555.3|5552.5|5552.9|5550.1|138
1612166570000|2021-02-01 08:02:50|5553.5|5550.7|5553.5|5550.7|5554.9|5552.1|5553.5|5550.7|6
1612166580000|2021-02-01 08:03:00|5553.4|5550.6|5549.5|5546.7|5553.5|5550.7|5549.5|5546.7|126
1612166590000|2021-02-01 08:03:10|5549.9|5547.1|5548.9|5546.1|5549.9|5547.1|5548.5|5545.7|20
1612166600000|2021-02-01 08:03:20|5549.3|5546.5|5549.3|5546.5|5549.4|5546.6|5548.4|5545.6|5
1612166610000|2021-02-01 08:03:30|5549.4|5546.6|5550.4|5547.6|5550.4|5547.6|5548.9|5546.1|18
1612166620000|2021-02-01 08:03:40|5550.8|5548|5551.4|5548.6|5551.4|5548.6|5550.5|5547.7|1
1612166630000|2021-02-01 08:03:50|5552.3|5549.5|5552.3|5549.5|5552.4|5549.6|5551.5|5548.7|16
1612166640000|2021-02-01 08:04:00|5551.9|5549.1|5553.4|5550.6|5554.4|5551.6|5551.6|5548.8|26
1612166650000|2021-02-01 08:04:10|5553.5|5550.7|5554.9|5552.1|5555.4|5552.6|5553.5|5550.7|59
1612166660000|2021-02-01 08:04:20|5554.5|5551.7|5555.4|5552.6|5555.4|5552.6|5554.4|5551.6|78
1612166670000|2021-02-01 08:04:30|5555.9|5553.1|5555.3|5552.5|5556.3|5553.5|5555.3|5552.5|14
1612166680000|2021-02-01 08:04:40|5555.4|5552.6|5555.4|5552.6|5555.4|5552.6|5555.3|5552.5|7
1612166690000|2021-02-01 08:04:50|5555.3|5552.5|5555.4|5552.6|5555.4|5552.6|5554.4|5551.6|16
1612166700000|2021-02-01 08:05:00|5555.9|5553.1|5554.9|5552.1|5555.9|5553.1|5554.9|5552.1|17
1612166710000|2021-02-01 08:05:10|5554|5551.2|5553.9|5551.1|5554|5551.2|5553.3|5550.5|14
1612166720000|2021-02-01 08:05:20|5553.4|5550.6|5557.3|5554.5|5557.8|5555|5553.4|5550.6|510
1612166730000|2021-02-01 08:05:30|5557.4|5554.6|5558.4|5555.6|5560.3|5557.5|5556|5553.2|97
1612166740000|2021-02-01 08:05:40|5558.6|5555.8|5561.4|5558.6|5561.5|5558.7|5558.5|5555.7|36
1612166750000|2021-02-01 08:05:50|5561|5558.2|5562.5|5559.7|5563|5560.2|5560.9|5558.1|16
1612166760000|2021-02-01 08:06:00|5562.9|5560.1|5561.5|5558.7|5562.9|5560.1|5561.4|5558.6|29
1612166770000|2021-02-01 08:06:10|5561.4|5558.6|5559.4|5556.6|5561.4|5558.6|5558.9|5556.1|16
1612166780000|2021-02-01 08:06:20|5559.3|5556.5|5559.4|5556.6|5559.4|5556.6|5557.4|5554.6|6
1612166790000|2021-02-01 08:06:30|5558.5|5555.7|5558.5|5555.7|5559.4|5556.6|5558.5|5555.7|22
1612166800000|2021-02-01 08:06:40|5558.4|5555.6|5559.4|5556.6|5559.4|5556.6|5557.9|5555.1|10
1612166810000|2021-02-01 08:06:50|5558.9|5556.1|5559.4|5556.6|5559.4|5556.6|5558.5|5555.7|3
1612166820000|2021-02-01 08:07:00|5559.5|5556.7|5560.5|5557.7|5561.5|5558.7|5559.5|5556.7|37
1612166830000|2021-02-01 08:07:10|5560.9|5558.1|5560.4|5557.6|5561.4|5558.6|5559.9|5557.1|22
1612166840000|2021-02-01 08:07:20|5561.3|5558.5|5561.3|5558.5|5561.3|5558.5|5560.4|5557.6|16
1612166850000|2021-02-01 08:07:30|5560.9|5558.1|5560.8|5558|5561.3|5558.5|5560.4|5557.6|6
1612166860000|2021-02-01 08:07:40|5560.9|5558.1|5563.5|5560.7|5564.4|5561.6|5560.9|5558.1|74
1612166870000|2021-02-01 08:07:50|5564.3|5561.5|5562.4|5559.6|5564.3|5561.5|5562|5559.2|66
1612166880000|2021-02-01 08:08:00|5562|5559.2|5560.9|5558.1|5562.4|5559.6|5560|5557.2|20
1612166890000|2021-02-01 08:08:10|5561.4|5558.6|5560.3|5557.5|5561.4|5558.6|5559.5|5556.7|2
1612166900000|2021-02-01 08:08:20|5560.4|5557.6|5561.5|5558.7|5562.4|5559.6|5560.4|5557.6|5
1612166910000|2021-02-01 08:08:30|5561.4|5558.6|5562.4|5559.6|5562.4|5559.6|5560.9|5558.1|0
1612166920000|2021-02-01 08:08:40|5562.3|5559.5|5561|5558.2|5562.3|5559.5|5561|5558.2|15
1612166930000|2021-02-01 08:08:50|5561.3|5558.5|5560.9|5558.1|5561.5|5558.7|5560.5|5557.7|3
1612166940000|2021-02-01 08:09:00|5561.3|5558.5|5559.5|5556.7|5561.3|5558.5|5559.4|5556.6|20
1612166950000|2021-02-01 08:09:10|5558.7|5555.9|5559.4|5556.6|5559.4|5556.6|5558.5|5555.7|18
1612166970000|2021-02-01 08:09:30|||||||||6
1612166980000|2021-02-01 08:09:40|5559.9|5557.1|5559.9|5557.1|5560.3|5557.5|5559.4|5556.6|5
1612166990000|2021-02-01 08:09:50|5559.4|5556.6|5557.5|5554.7|5559.4|5556.6|5557.5|5554.7|11
1612167000000|2021-02-01 08:10:00|5557.4|5554.6|5560.3|5557.5|5560.3|5557.5|5557.3|5554.5|9
1612167010000|2021-02-01 08:10:10|5561.5|5558.7|5561.4|5558.6|5562.3|5559.5|5561.4|5558.6|7
1612167020000|2021-02-01 08:10:20|5561.3|5558.5|5560|5557.2|5561.3|5558.5|5559.5|5556.7|16
1612167030000|2021-02-01 08:10:30|5560.4|5557.6|5558.5|5555.7|5560.9|5558.1|5558.5|5555.7|7
1612167040000|2021-02-01 08:10:40|5558.9|5556.1|5559.5|5556.7|5560|5557.2|5558.9|5556.1|4
1612167050000|2021-02-01 08:10:50|5559.9|5557.1|5560.9|5558.1|5560.9|5558.1|5559.9|5557.1|11
1612167060000|2021-02-01 08:11:00|5561.4|5558.6|5559.9|5557.1|5562.4|5559.6|5559.9|5557.1|52
1612167070000|2021-02-01 08:11:10|5559.5|5556.7|5560.4|5557.6|5560.5|5557.7|5559.5|5556.7|1
1612167080000|2021-02-01 08:11:20|5559.9|5557.1|5558.5|5555.7|5560|5557.2|5558.5|5555.7|94
1612167090000|2021-02-01 08:11:30|5558.3|5555.5|5557.6|5554.8|5558.5|5555.7|5557.4|5554.6|24
1612167100000|2021-02-01 08:11:40|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|5556.5|5553.7|8
1612167110000|2021-02-01 08:11:50|5557.3|5554.5|5558.3|5555.5|5558.3|5555.5|5556.5|5553.7|18
1612167120000|2021-02-01 08:12:00|5557.9|5555.1|5558.3|5555.5|5558.4|5555.6|5557.9|5555.1|11
1612167130000|2021-02-01 08:12:10|5558.4|5555.6|5557.9|5555.1|5558.4|5555.6|5557.6|5554.8|8
1612167140000|2021-02-01 08:12:20|5558|5555.2|5558.5|5555.7|5559.4|5556.6|5558|5555.2|4
1612167150000|2021-02-01 08:12:30|5558|5555.2|5556.5|5553.7|5558|5555.2|5556.5|5553.7|24
1612167160000|2021-02-01 08:12:40|5556.9|5554.1|5557.4|5554.6|5557.4|5554.6|5556.5|5553.7|1
1612167170000|2021-02-01 08:12:50|5558.3|5555.5|5558.4|5555.6|5558.4|5555.6|5557.4|5554.6|58
1612167180000|2021-02-01 08:13:00|5558.5|5555.7|5558.4|5555.6|5558.5|5555.7|5557.9|5555.1|21
1612167190000|2021-02-01 08:13:10|5558|5555.2|5557.5|5554.7|5558.4|5555.6|5557.5|5554.7|5
1612167210000|2021-02-01 08:13:30|5556.5|5553.7|5556.5|5553.7|5557|5554.2|5556.5|5553.7|8
1612167220000|2021-02-01 08:13:40|5555.5|5552.7|5555|5552.2|5555.5|5552.7|5554.5|5551.7|29
1612167230000|2021-02-01 08:13:50|5555.3|5552.5|5554.9|5552.1|5555.5|5552.7|5554.9|5552.1|4
1612167240000|2021-02-01 08:14:00|5554.5|5551.7|5555.4|5552.6|5555.4|5552.6|5554.5|5551.7|38
1612167250000|2021-02-01 08:14:10|5555|5552.2|5555.9|5553.1|5555.9|5553.1|5554.9|5552.1|1
1612167260000|2021-02-01 08:14:20|5555.5|5552.7|5555.9|5553.1|5555.9|5553.1|5555.5|5552.7|0
1612167270000|2021-02-01 08:14:30|5556.8|5554|5556.9|5554.1|5557.4|5554.6|5556.8|5554|3
1612167280000|2021-02-01 08:14:40|5557.4|5554.6|5558.4|5555.6|5558.9|5556.1|5557.4|5554.6|6
1612167290000|2021-02-01 08:14:50|5558|5555.2|5557.4|5554.6|5558|5555.2|5556.5|5553.7|21
1612167300000|2021-02-01 08:15:00|5557.3|5554.5|5557.4|5554.6|5557.9|5555.1|5556.5|5553.7|57
1612167310000|2021-02-01 08:15:10|5557.5|5554.7|5557.9|5555.1|5559.4|5556.6|5557.5|5554.7|12
1612167320000|2021-02-01 08:15:20|5557.5|5554.7|5559.4|5556.6|5559.4|5556.6|5557.5|5554.7|6
1612167330000|2021-02-01 08:15:30|5559.5|5556.7|5560.3|5557.5|5560.3|5557.5|5559.5|5556.7|6
1612167340000|2021-02-01 08:15:40|5560.4|5557.6|5560.4|5557.6|5560.4|5557.6|5559.9|5557.1|4
1612167350000|2021-02-01 08:15:50|5560.3|5557.5|5558.4|5555.6|5560.3|5557.5|5558.4|5555.6|9
1612167360000|2021-02-01 08:16:00|5558.5|5555.7|5555.5|5552.7|5558.9|5556.1|5555.5|5552.7|14
1612167370000|2021-02-01 08:16:10|5555.9|5553.1|5556.5|5553.7|5556.9|5554.1|5555.5|5552.7|35
1612167380000|2021-02-01 08:16:20|5556.3|5553.5|5555.9|5553.1|5556.3|5553.5|5555.5|5552.7|7
1612167390000|2021-02-01 08:16:30|5555.5|5552.7|5555.5|5552.7|5556|5553.2|5555.5|5552.7|4
1612167400000|2021-02-01 08:16:40|5555.9|5553.1|5556.4|5553.6|5556.4|5553.6|5555.5|5552.7|3
1612167410000|2021-02-01 08:16:50|5556.5|5553.7|5557.5|5554.7|5557.5|5554.7|5556.5|5553.7|6
1612167420000|2021-02-01 08:17:00|5556.4|5553.6|5556.5|5553.7|5556.9|5554.1|5556.4|5553.6|9
1612167430000|2021-02-01 08:17:10|5555.9|5553.1|5555.9|5553.1|5555.9|5553.1|5555.5|5552.7|6
1612167440000|2021-02-01 08:17:20|5555.6|5552.8|5556.4|5553.6|5556.4|5553.6|5555.4|5552.6|19
1612167450000|2021-02-01 08:17:30|5556.9|5554.1|5556.9|5554.1|5557|5554.2|5556.4|5553.6|3
1612167460000|2021-02-01 08:17:40|5556.5|5553.7|5556.4|5553.6|5557|5554.2|5556.4|5553.6|7
1612167470000|2021-02-01 08:17:50|5556.3|5553.5|5555.5|5552.7|5556.4|5553.6|5555.5|5552.7|7
1612167480000|2021-02-01 08:18:00|5555.4|5552.6|5555|5552.2|5555.4|5552.6|5554.5|5551.7|13
1612167490000|2021-02-01 08:18:10|5554.6|5551.8|5554.4|5551.6|5554.9|5552.1|5553.5|5550.7|17
1612167500000|2021-02-01 08:18:20|5554.5|5551.7|5554|5551.2|5555.9|5553.1|5554|5551.2|31
1612167510000|2021-02-01 08:18:30|5554.4|5551.6|5554.4|5551.6|5554.4|5551.6|5554|5551.2|2
1612167520000|2021-02-01 08:18:40|||||||||2
1612167530000|2021-02-01 08:18:50|||||||||2
1612167540000|2021-02-01 08:19:00|5554.5|5551.7|5556|5553.2|5556|5553.2|5554.5|5551.7|7
1612167550000|2021-02-01 08:19:10|5556.4|5553.6|5556.9|5554.1|5557.5|5554.7|5555.5|5552.7|56
1612167560000|2021-02-01 08:19:20|5557.3|5554.5|5557.5|5554.7|5557.5|5554.7|5556.4|5553.6|36
1612167570000|2021-02-01 08:19:30|5557.4|5554.6|5558.4|5555.6|5558.4|5555.6|5557.4|5554.6|23
1612167580000|2021-02-01 08:19:40|5558.5|5555.7|5559.4|5556.6|5559.4|5556.6|5558.5|5555.7|20
1612167590000|2021-02-01 08:19:50|5559.5|5556.7|5559.5|5556.7|5560.4|5557.6|5559.5|5556.7|22
1612167600000|2021-02-01 08:20:00|5560.4|5557.6|5560.5|5557.7|5560.5|5557.7|5559.5|5556.7|51
1612167610000|2021-02-01 08:20:10|5560.4|5557.6|5558|5555.2|5560.4|5557.6|5558|5555.2|20
1612167620000|2021-02-01 08:20:20|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|5558.4|5555.6|1
1612167630000|2021-02-01 08:20:30|5558.5|5555.7|5559.3|5556.5|5559.3|5556.5|5558.4|5555.6|2
1612167640000|2021-02-01 08:20:40|5559.5|5556.7|5560.4|5557.6|5560.4|5557.6|5559.5|5556.7|5
1612167650000|2021-02-01 08:20:50|5560.5|5557.7|5564.3|5561.5|5566.3|5563.5|5560.5|5557.7|614
1612167660000|2021-02-01 08:21:00|5563.3|5560.5|5564.3|5561.5|5564.3|5561.5|5563.3|5560.5|24
1612167670000|2021-02-01 08:21:10|5563.8|5561|5563.8|5561|5564.3|5561.5|5563.3|5560.5|13
1612167680000|2021-02-01 08:21:20|5563.3|5560.5|5562.8|5560|5563.3|5560.5|5562.3|5559.5|15
1612167690000|2021-02-01 08:21:30|5563.3|5560.5|5562.8|5560|5563.3|5560.5|5562.8|5560|2
1612167700000|2021-02-01 08:21:40|5563.3|5560.5|5562.8|5560|5563.3|5560.5|5562.3|5559.5|5
1612167710000|2021-02-01 08:21:50|5562.3|5559.5|5563.3|5560.5|5563.3|5560.5|5562.3|5559.5|2
1612167720000|2021-02-01 08:22:00|||||||||63
1612167730000|2021-02-01 08:22:10|5562.3|5559.5|5563.3|5560.5|5563.3|5560.5|5561.8|5559|19
1612167740000|2021-02-01 08:22:20|||||||||12
1612167750000|2021-02-01 08:22:30|5564.3|5561.5|5563.8|5561|5565.3|5562.5|5563.8|5561|38
1612167760000|2021-02-01 08:22:40|5564.3|5561.5|5564.3|5561.5|5564.3|5561.5|5564.3|5561.5|0
1612167770000|2021-02-01 08:22:50|5563.8|5561|5563.8|5561|5563.8|5561|5563.3|5560.5|2
1612167780000|2021-02-01 08:23:00|5564.3|5561.5|5561.8|5559|5564.3|5561.5|5561.8|5559|75
1612167790000|2021-02-01 08:23:10|5562.3|5559.5|5562.3|5559.5|5562.8|5560|5561.3|5558.5|10
1612167800000|2021-02-01 08:23:20|5562.8|5560|5563.3|5560.5|5563.3|5560.5|5562.8|5560|5
1612167810000|2021-02-01 08:23:30|5562.4|5559.6|5562.8|5560|5563.3|5560.5|5562.4|5559.6|28
1612167820000|2021-02-01 08:23:40|5563.3|5560.5|5562.8|5560|5563.3|5560.5|5561.9|5559.1|18
1612167830000|2021-02-01 08:23:50|5562.4|5559.6|5561.8|5559|5562.4|5559.6|5561.3|5558.5|10
1612167840000|2021-02-01 08:24:00|5561.3|5558.5|5561.3|5558.5|5561.3|5558.5|5561.3|5558.5|2
1612167850000|2021-02-01 08:24:10|5561.8|5559|5561.5|5558.7|5563.3|5560.5|5561.5|5558.7|51
1612167860000|2021-02-01 08:24:20|5561.3|5558.5|5561.3|5558.5|5561.3|5558.5|5561.3|5558.5|1
1612167870000|2021-02-01 08:24:30|5560.5|5557.7|5560.4|5557.6|5561.3|5558.5|5559.3|5556.5|62
1612167880000|2021-02-01 08:24:40|5560.8|5558|5559.8|5557|5561.3|5558.5|5559.8|5557|12
1612167890000|2021-02-01 08:24:50|5560.3|5557.5|5559.3|5556.5|5560.3|5557.5|5558.5|5555.7|6
1612167900000|2021-02-01 08:25:00|5558.8|5556|5558.3|5555.5|5558.8|5556|5557.3|5554.5|18
1612167910000|2021-02-01 08:25:10|5558.8|5556|5558.8|5556|5559.3|5556.5|5558.3|5555.5|32
1612167920000|2021-02-01 08:25:20|5558.3|5555.5|5557.8|5555|5558.3|5555.5|5557.8|5555|9
1612167930000|2021-02-01 08:25:30|5558.3|5555.5|5558.3|5555.5|5559.3|5556.5|5557.8|5555|20
1612167940000|2021-02-01 08:25:40|5557.3|5554.5|5557.3|5554.5|5558.3|5555.5|5557.3|5554.5|13
1612167950000|2021-02-01 08:25:50|||||||||7
1612167960000|2021-02-01 08:26:00|5556.8|5554|5556.3|5553.5|5557.3|5554.5|5555.3|5552.5|97
1612167970000|2021-02-01 08:26:10|5556.8|5554|5556.3|5553.5|5556.8|5554|5556.3|5553.5|12
1612167980000|2021-02-01 08:26:20|5556.8|5554|5556.8|5554|5557.3|5554.5|5556.3|5553.5|13
1612167990000|2021-02-01 08:26:30|5556.3|5553.5|5555.8|5553|5556.3|5553.5|5555.3|5552.5|11
1612168000000|2021-02-01 08:26:40|5556.3|5553.5|5554.3|5551.5|5556.3|5553.5|5553.8|5551|8
1612168010000|2021-02-01 08:26:50|5554.4|5551.6|5555.8|5553|5555.8|5553|5554.3|5551.5|27
1612168020000|2021-02-01 08:27:00|5556.2|5553.4|5555.8|5553|5556.3|5553.5|5555.3|5552.5|44
1612168030000|2021-02-01 08:27:10|5555.3|5552.5|5557.3|5554.5|5557.3|5554.5|5553.3|5550.5|116
1612168040000|2021-02-01 08:27:20|5558.3|5555.5|5557.3|5554.5|5558.3|5555.5|5556.7|5553.9|66
1612168050000|2021-02-01 08:27:30|5556.8|5554|5556.8|5554|5557.3|5554.5|5555.3|5552.5|28
1612168060000|2021-02-01 08:27:40|5556.3|5553.5|5557.8|5555|5557.8|5555|5556.3|5553.5|16
1612168070000|2021-02-01 08:27:50|5557.3|5554.5|5557.8|5555|5558.3|5555.5|5557.3|5554.5|7
1612168080000|2021-02-01 08:28:00|5557.4|5554.6|5558.3|5555.5|5558.3|5555.5|5557.3|5554.5|9
1612168090000|2021-02-01 08:28:10|5558.4|5555.6|5558.8|5556|5559.3|5556.5|5558.4|5555.6|9
1612168100000|2021-02-01 08:28:20|5558.3|5555.5|5557.8|5555|5558.3|5555.5|5556.3|5553.5|26
1612168110000|2021-02-01 08:28:30|5557.4|5554.6|5557.3|5554.5|5558.1|5555.3|5557.3|5554.5|8
1612168120000|2021-02-01 08:28:40|5558.2|5555.4|5559.3|5556.5|5559.3|5556.5|5558.2|5555.4|25
1612168130000|2021-02-01 08:28:50|5560.2|5557.4|5558.3|5555.5|5560.3|5557.5|5558.3|5555.5|48
1612168140000|2021-02-01 08:29:00|5557.8|5555|5558.3|5555.5|5558.3|5555.5|5557.3|5554.5|182
1612168150000|2021-02-01 08:29:10|5557.8|5555|5557.8|5555|5558.3|5555.5|5557.3|5554.5|83
1612168160000|2021-02-01 08:29:20|5558.3|5555.5|5559.3|5556.5|5559.3|5556.5|5557.3|5554.5|203
1612168170000|2021-02-01 08:29:30|5560.3|5557.5|5561.3|5558.5|5561.3|5558.5|5559.8|5557|179
1612168180000|2021-02-01 08:29:40|5562.3|5559.5|5561.3|5558.5|5562.3|5559.5|5561.3|5558.5|199
1612168190000|2021-02-01 08:29:50|5561.2|5558.4|5561.3|5558.5|5561.3|5558.5|5558.4|5555.6|268
1612168200000|2021-02-01 08:30:00|5560.4|5557.6|5557.8|5555|5561.3|5558.5|5557.3|5554.5|171
1612168210000|2021-02-01 08:30:10|5557.3|5554.5|5555.3|5552.5|5558.3|5555.5|5555.3|5552.5|165
1612168220000|2021-02-01 08:30:20|5555.4|5552.6|5555.3|5552.5|5557.2|5554.4|5555.3|5552.5|71
1612168230000|2021-02-01 08:30:30|5555.2|5552.4|5555.3|5552.5|5556.2|5553.4|5554.8|5552|128
1612168240000|2021-02-01 08:30:40|5556.3|5553.5|5555.3|5552.5|5556.8|5554|5555.3|5552.5|312
1612168250000|2021-02-01 08:30:50|5554.3|5551.5|5554.3|5551.5|5554.3|5551.5|5554.3|5551.5|18
1612168260000|2021-02-01 08:31:00|5556|5553.2|5556.3|5553.5|5556.3|5553.5|5556|5553.2|85
1612168270000|2021-02-01 08:31:10|5555.4|5552.6|5555.8|5553|5556.3|5553.5|5555.3|5552.5|239
1612168280000|2021-02-01 08:31:20|5556.3|5553.5|5556.4|5553.6|5556.4|5553.6|5556.3|5553.5|11
1612168290000|2021-02-01 08:31:30|5556.3|5553.5|5555.4|5552.6|5556.3|5553.5|5555.4|5552.6|10
1612168300000|2021-02-01 08:31:40|5555.8|5553|5555.7|5552.9|5556.3|5553.5|5555.3|5552.5|265
1612168310000|2021-02-01 08:31:50|5556.2|5553.4|5556.2|5553.4|5556.2|5553.4|5555.3|5552.5|162
1612168320000|2021-02-01 08:32:00|5555.3|5552.5|5556.3|5553.5|5556.3|5553.5|5555.3|5552.5|7
1612168330000|2021-02-01 08:32:10|5555.7|5552.9|5556.2|5553.4|5556.2|5553.4|5555.3|5552.5|47
1612168340000|2021-02-01 08:32:20|5556.3|5553.5|5558.3|5555.5|5558.3|5555.5|5556.3|5553.5|209
1612168350000|2021-02-01 08:32:30|5557.8|5555|5558.3|5555.5|5558.7|5555.9|5557.3|5554.5|70
1612168360000|2021-02-01 08:32:40|5558.7|5555.9|5557.4|5554.6|5559.3|5556.5|5557.4|5554.6|31
1612168370000|2021-02-01 08:32:50|5557.2|5554.4|5556.3|5553.5|5557.2|5554.4|5556.3|5553.5|47
1612168380000|2021-02-01 08:33:00|5556.2|5553.4|5555.2|5552.4|5556.2|5553.4|5555.2|5552.4|99
1612168390000|2021-02-01 08:33:10|5555.3|5552.5|5558.9|5556.1|5559.3|5556.5|5555.3|5552.5|396
1612168400000|2021-02-01 08:33:20|5558.4|5555.6|5557.4|5554.6|5558.5|5555.7|5557.4|5554.6|40
1612168410000|2021-02-01 08:33:30|5556.5|5553.7|5557.3|5554.5|5557.3|5554.5|5556.4|5553.6|10
1612168420000|2021-02-01 08:33:40|5557.7|5554.9|5557.9|5555.1|5558.4|5555.6|5557.7|5554.9|3
1612168430000|2021-02-01 08:33:50|5558.3|5555.5|5556.4|5553.6|5558.4|5555.6|5556.4|5553.6|32
1612168440000|2021-02-01 08:34:00|5557.2|5554.4|5556.8|5554|5557.3|5554.5|5556.8|5554|55
1612168450000|2021-02-01 08:34:10|5556.4|5553.6|5556.3|5553.5|5557.3|5554.5|5556.3|5553.5|60
1612168460000|2021-02-01 08:34:20|5556.2|5553.4|5552.3|5549.5|5556.2|5553.4|5551.9|5549.1|29
1612168470000|2021-02-01 08:34:30|5552.4|5549.6|5551.8|5549|5552.8|5550|5551.8|5549|27
1612168480000|2021-02-01 08:34:40|5551.4|5548.6|5551.3|5548.5|5552.3|5549.5|5551.3|5548.5|79
1612168490000|2021-02-01 08:34:50|5551.7|5548.9|5550.3|5547.5|5551.8|5549|5549.3|5546.5|120
1612168500000|2021-02-01 08:35:00|5549.8|5547|5549.4|5546.6|5550.2|5547.4|5549.3|5546.5|47
1612168510000|2021-02-01 08:35:10|5549.3|5546.5|5549.3|5546.5|5550.2|5547.4|5548.3|5545.5|18
1612168520000|2021-02-01 08:35:20|5549.2|5546.4|5549.3|5546.5|5549.3|5546.5|5549.2|5546.4|40
1612168530000|2021-02-01 08:35:30|5549.4|5546.6|5549.3|5546.5|5549.8|5547|5548.4|5545.6|43
1612168540000|2021-02-01 08:35:40|5550.2|5547.4|5549.9|5547.1|5550.3|5547.5|5549.8|5547|5
1612168550000|2021-02-01 08:35:50|5549.3|5546.5|5548.8|5546|5549.3|5546.5|5548.3|5545.5|141
1612168560000|2021-02-01 08:36:00|5548.4|5545.6|5548.9|5546.1|5549.3|5546.5|5548.3|5545.5|126
1612168570000|2021-02-01 08:36:10|5548.4|5545.6|5549.2|5546.4|5549.3|5546.5|5548.4|5545.6|2
1612168580000|2021-02-01 08:36:20|5548.8|5546|5549.3|5546.5|5549.3|5546.5|5548.4|5545.6|4
1612168590000|2021-02-01 08:36:30|5548.9|5546.1|5551.3|5548.5|5551.3|5548.5|5548.9|5546.1|13
1612168600000|2021-02-01 08:36:40|5550.9|5548.1|5551.3|5548.5|5551.3|5548.5|5550.8|5548|3
1612168610000|2021-02-01 08:36:50|5550.8|5548|5551.9|5549.1|5552.3|5549.5|5550.3|5547.5|11
1612168620000|2021-02-01 08:37:00|5551.8|5549|5551.3|5548.5|5552.3|5549.5|5551.3|5548.5|55
1612168630000|2021-02-01 08:37:10|5551.4|5548.6|5551.8|5549|5551.8|5549|5550.4|5547.6|86
1612168640000|2021-02-01 08:37:20|5552.3|5549.5|5552.9|5550.1|5553.3|5550.5|5552.3|5549.5|42
1612168650000|2021-02-01 08:37:30|5553.3|5550.5|5553.4|5550.6|5553.4|5550.6|5553.3|5550.5|10
1612168660000|2021-02-01 08:37:40|5553.3|5550.5|5551.2|5548.4|5553.4|5550.6|5550.4|5547.6|74
1612168670000|2021-02-01 08:37:50|5551.3|5548.5|5551.4|5548.6|5551.4|5548.6|5551.3|5548.5|5
1612168680000|2021-02-01 08:38:00|5552.3|5549.5|5551.4|5548.6|5552.3|5549.5|5551.4|5548.6|16
1612168690000|2021-02-01 08:38:10|5551.5|5548.7|5551.8|5549|5552.3|5549.5|5551.5|5548.7|2
1612168700000|2021-02-01 08:38:20|5552.3|5549.5|5551.8|5549|5552.3|5549.5|5551.8|5549|2
1612168710000|2021-02-01 08:38:30|5552.3|5549.5|5553.3|5550.5|5553.4|5550.6|5552.3|5549.5|29
1612168720000|2021-02-01 08:38:40|5553.4|5550.6|5553.3|5550.5|5553.4|5550.6|5553.3|5550.5|67
1612168730000|2021-02-01 08:38:50|||||||||2
1612168740000|2021-02-01 08:39:00|5553.4|5550.6|5556.4|5553.6|5556.8|5554|5553.4|5550.6|161
1612168750000|2021-02-01 08:39:10|5555.9|5553.1|5554.4|5551.6|5556.3|5553.5|5554.4|5551.6|99
1612168760000|2021-02-01 08:39:20|5554.3|5551.5|5554.4|5551.6|5554.4|5551.6|5554.3|5551.5|15
1612168780000|2021-02-01 08:39:40|5554.9|5552.1|5554.4|5551.6|5555.4|5552.6|5554.4|5551.6|18
1612168800000|2021-02-01 08:40:00|5555.3|5552.5|5554.4|5551.6|5555.3|5552.5|5554.4|5551.6|13
1612168810000|2021-02-01 08:40:10|5554.5|5551.7|5554.3|5551.5|5554.8|5552|5554.3|5551.5|101
1612168820000|2021-02-01 08:40:20|5554.4|5551.6|5554.4|5551.6|5555.3|5552.5|5554.4|5551.6|34
1612168830000|2021-02-01 08:40:30|5554.9|5552.1|5555.3|5552.5|5555.3|5552.5|5554.9|5552.1|4
1612168840000|2021-02-01 08:40:40|5555.4|5552.6|5555.4|5552.6|5555.4|5552.6|5555.4|5552.6|1
1612168850000|2021-02-01 08:40:50|5555.5|5552.7|5555.9|5553.1|5556.3|5553.5|5555.5|5552.7|13
1612168860000|2021-02-01 08:41:00|5555.8|5553|5556.5|5553.7|5556.9|5554.1|5555.5|5552.7|21
1612168870000|2021-02-01 08:41:10|5556.4|5553.6|5556.9|5554.1|5556.9|5554.1|5555.5|5552.7|56
1612168880000|2021-02-01 08:41:20|5557.3|5554.5|5557.3|5554.5|5557.4|5554.6|5557.3|5554.5|21
1612168890000|2021-02-01 08:41:30|5557.4|5554.6|5558.4|5555.6|5559.4|5556.6|5557.4|5554.6|55
1612168900000|2021-02-01 08:41:40|5558.5|5555.7|5559.3|5556.5|5559.3|5556.5|5558.4|5555.6|30
1612168910000|2021-02-01 08:41:50|5558.9|5556.1|5559.5|5556.7|5560.4|5557.6|5558.5|5555.7|129
1612168920000|2021-02-01 08:42:00|5559.4|5556.6|5560.5|5557.7|5561.9|5559.1|5559.4|5556.6|69
1612168930000|2021-02-01 08:42:10|5560.4|5557.6|5562.5|5559.7|5562.9|5560.1|5560.4|5557.6|30
1612168940000|2021-02-01 08:42:20|5562|5559.2|5562.3|5559.5|5562.3|5559.5|5561.5|5558.7|5
1612168950000|2021-02-01 08:42:30|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|2
1612168960000|2021-02-01 08:42:40|5561.5|5558.7|5562.4|5559.6|5562.4|5559.6|5561.5|5558.7|13
1612168970000|2021-02-01 08:42:50|5562.5|5559.7|5563.4|5560.6|5563.5|5560.7|5562.4|5559.6|57
1612168980000|2021-02-01 08:43:00|5563|5560.2|5563.5|5560.7|5563.5|5560.7|5562|5559.2|41
1612168990000|2021-02-01 08:43:10|5564.3|5561.5|5564.9|5562.1|5564.9|5562.1|5563.5|5560.7|29
1612169000000|2021-02-01 08:43:20|5564.5|5561.7|5564.8|5562|5565.3|5562.5|5564.4|5561.6|23
1612169010000|2021-02-01 08:43:30|5564.4|5561.6|5564.3|5561.5|5564.4|5561.6|5563.4|5560.6|91
1612169020000|2021-02-01 08:43:40|5563.5|5560.7|5562.4|5559.6|5563.5|5560.7|5561.9|5559.1|39
1612169030000|2021-02-01 08:43:50|5562.3|5559.5|5561.4|5558.6|5562.3|5559.5|5560.4|5557.6|48
1612169040000|2021-02-01 08:44:00|5561.8|5559|5561.3|5558.5|5561.8|5559|5560.4|5557.6|15
1612169050000|2021-02-01 08:44:10|5561.9|5559.1|5561.4|5558.6|5562.3|5559.5|5561.4|5558.6|11
1612169060000|2021-02-01 08:44:20|5561.9|5559.1|5562.9|5560.1|5562.9|5560.1|5561.4|5558.6|4
1612169070000|2021-02-01 08:44:30|5562.4|5559.6|5561.4|5558.6|5562.4|5559.6|5561.4|5558.6|13
1612169080000|2021-02-01 08:44:40|||||||||20
1612169090000|2021-02-01 08:44:50|||||||||2
1612169100000|2021-02-01 08:45:00|5561.5|5558.7|5562.4|5559.6|5563.3|5560.5|5561.5|5558.7|48
1612169110000|2021-02-01 08:45:10|5561.5|5558.7|5561.4|5558.6|5561.5|5558.7|5561.4|5558.6|11
1612169120000|2021-02-01 08:45:20|5560.8|5558|5559.5|5556.7|5560.8|5558|5559.5|5556.7|21
1612169130000|2021-02-01 08:45:30|5560.3|5557.5|5561.4|5558.6|5561.4|5558.6|5560.3|5557.5|8
1612169140000|2021-02-01 08:45:40|5561.8|5559|5561.4|5558.6|5561.8|5559|5561.4|5558.6|1
1612169170000|2021-02-01 08:46:10|5562.3|5559.5|5563.9|5561.1|5563.9|5561.1|5562.3|5559.5|4
1612169180000|2021-02-01 08:46:20|5563.5|5560.7|5565.5|5562.7|5565.5|5562.7|5563.5|5560.7|25
1612169190000|2021-02-01 08:46:30|5566.3|5563.5|5566.4|5563.6|5566.9|5564.1|5566.3|5563.5|12
1612169200000|2021-02-01 08:46:40|5566.8|5564|5567.3|5564.5|5567.4|5564.6|5566.4|5563.6|23
1612169210000|2021-02-01 08:46:50|5566.4|5563.6|5566.8|5564|5566.8|5564|5566.4|5563.6|27
1612169220000|2021-02-01 08:47:00|5566.4|5563.6|5566.8|5564|5566.9|5564.1|5566.4|5563.6|10
1612169230000|2021-02-01 08:47:10|5566.4|5563.6|5566.4|5563.6|5567.3|5564.5|5566.4|5563.6|21
1612169240000|2021-02-01 08:47:20|5566.8|5564|5566.4|5563.6|5566.8|5564|5566.4|5563.6|15
1612169250000|2021-02-01 08:47:30|5566.3|5563.5|5565.8|5563|5566.3|5563.5|5565.4|5562.6|18
1612169260000|2021-02-01 08:47:40|5567.1|5564.3|5565.3|5562.5|5567.3|5564.5|5565.3|5562.5|40
1612169270000|2021-02-01 08:47:50|||||||||2
1612169280000|2021-02-01 08:48:00|5566.3|5563.5|5565.9|5563.1|5566.3|5563.5|5565.4|5562.6|8
1612169290000|2021-02-01 08:48:10|5565.8|5563|5564.5|5561.7|5565.8|5563|5564.5|5561.7|96
1612169300000|2021-02-01 08:48:20|5564.9|5562.1|5562.9|5560.1|5564.9|5562.1|5562.3|5559.5|41
1612169310000|2021-02-01 08:48:30|5562.5|5559.7|5561.9|5559.1|5562.5|5559.7|5561.5|5558.7|5
1612169320000|2021-02-01 08:48:40|5562.4|5559.6|5561.4|5558.6|5562.4|5559.6|5559.5|5556.7|24
1612169330000|2021-02-01 08:48:50|5560.6|5557.8|5561.4|5558.6|5561.4|5558.6|5560.5|5557.7|4
1612169340000|2021-02-01 08:49:00|5561.5|5558.7|5561.5|5558.7|5561.5|5558.7|5561.5|5558.7|2
1612169350000|2021-02-01 08:49:10|5562.3|5559.5|5562.4|5559.6|5562.4|5559.6|5562.3|5559.5|17
1612169360000|2021-02-01 08:49:20|||||||||2
1612169370000|2021-02-01 08:49:30|5561.5|5558.7|5560.5|5557.7|5561.5|5558.7|5560.5|5557.7|27
1612169380000|2021-02-01 08:49:40|5560.4|5557.6|5559.4|5556.6|5560.4|5557.6|5559.4|5556.6|16
1612169390000|2021-02-01 08:49:50|5559.3|5556.5|5560.3|5557.5|5560.3|5557.5|5558.4|5555.6|30
1612169400000|2021-02-01 08:50:00|5560.5|5557.7|5562.3|5559.5|5562.3|5559.5|5560.4|5557.6|6
1612169410000|2021-02-01 08:50:10|5562.2|5559.4|5560.4|5557.6|5562.2|5559.4|5560.4|5557.6|12
1612169420000|2021-02-01 08:50:20|5560.3|5557.5|5560.4|5557.6|5560.4|5557.6|5560.3|5557.5|22
1612169430000|2021-02-01 08:50:30|5559.9|5557.1|5561.3|5558.5|5561.3|5558.5|5559.5|5556.7|13
1612169440000|2021-02-01 08:50:40|5560.5|5557.7|5560.3|5557.5|5560.5|5557.7|5559.4|5556.6|47
1612169450000|2021-02-01 08:50:50|5560.4|5557.6|5560.9|5558.1|5560.9|5558.1|5560.4|5557.6|8
1612169460000|2021-02-01 08:51:00|5561.3|5558.5|5560.8|5558|5561.3|5558.5|5559.5|5556.7|6
1612169470000|2021-02-01 08:51:10|5560.4|5557.6|5561.3|5558.5|5561.3|5558.5|5560.4|5557.6|57
1612169480000|2021-02-01 08:51:20|5561.4|5558.6|5561.3|5558.5|5561.5|5558.7|5561.3|5558.5|6
1612169490000|2021-02-01 08:51:30|5561.4|5558.6|5560.4|5557.6|5561.4|5558.6|5560.4|5557.6|12
1612169500000|2021-02-01 08:51:40|5561.3|5558.5|5561.3|5558.5|5561.3|5558.5|5561.3|5558.5|9
1612169510000|2021-02-01 08:51:50|5560.5|5557.7|5560.9|5558.1|5560.9|5558.1|5560.4|5557.6|14
1612169520000|2021-02-01 08:52:00|5560.5|5557.7|5560.8|5558|5560.8|5558|5560.4|5557.6|7
1612169530000|2021-02-01 08:52:10|5560.4|5557.6|5560.4|5557.6|5560.4|5557.6|5560.4|5557.6|0
1612169550000|2021-02-01 08:52:30|5559.3|5556.5|5558.8|5556|5559.3|5556.5|5558.8|5556|72
1612169560000|2021-02-01 08:52:40|5558.4|5555.6|5558.3|5555.5|5558.4|5555.6|5557.4|5554.6|6
1612169570000|2021-02-01 08:52:50|5559.3|5556.5|5559.3|5556.5|5559.3|5556.5|5559.3|5556.5|11
1612169580000|2021-02-01 08:53:00|5560.2|5557.4|5561.3|5558.5|5561.3|5558.5|5560.2|5557.4|24
1612169590000|2021-02-01 08:53:10|5563.3|5560.5|5566.3|5563.5|5566.3|5563.5|5563.3|5560.5|56
1612169600000|2021-02-01 08:53:20|5566.4|5563.6|5565.4|5562.6|5566.4|5563.6|5565.4|5562.6|224
1612169610000|2021-02-01 08:53:30|5565.3|5562.5|5566.3|5563.5|5566.3|5563.5|5565.3|5562.5|11
1612169620000|2021-02-01 08:53:40|5565.4|5562.6|5565.4|5562.6|5565.8|5563|5565.4|5562.6|19
1612169630000|2021-02-01 08:53:50|5565.9|5563.1|5565.9|5563.1|5565.9|5563.1|5565.9|5563.1|7
1612169640000|2021-02-01 08:54:00|5565.8|5563|5567.4|5564.6|5567.5|5564.7|5565.8|5563|88
1612169650000|2021-02-01 08:54:10|5567.3|5564.5|5566.9|5564.1|5567.3|5564.5|5566.9|5564.1|42
1612169660000|2021-02-01 08:54:20|5567.3|5564.5|5565.4|5562.6|5567.3|5564.5|5565.4|5562.6|148
1612169670000|2021-02-01 08:54:30|5564.9|5562.1|5565.5|5562.7|5565.5|5562.7|5564.9|5562.1|24
1612169680000|2021-02-01 08:54:40|5565.4|5562.6|5565.3|5562.5|5566.4|5563.6|5565.3|5562.5|22
1612169690000|2021-02-01 08:54:50|5565.2|5562.4|5564.4|5561.6|5565.2|5562.4|5564.4|5561.6|5
1612169700000|2021-02-01 08:55:00|5564.8|5562|5565.4|5562.6|5565.5|5562.7|5564.8|5562|39
1612169710000|2021-02-01 08:55:10|5565.3|5562.5|5562.9|5560.1|5565.3|5562.5|5562.4|5559.6|31
1612169720000|2021-02-01 08:55:20|5562.5|5559.7|5563.4|5560.6|5563.4|5560.6|5562.5|5559.7|7
1612169730000|2021-02-01 08:55:30|5563.3|5560.5|5565|5562.2|5565.4|5562.6|5562.4|5559.6|42
1612169740000|2021-02-01 08:55:40|5565.4|5562.6|5565.4|5562.6|5565.4|5562.6|5565|5562.2|7
1612169750000|2021-02-01 08:55:50|5565|5562.2|5565.4|5562.6|5565.4|5562.6|5564.9|5562.1|14
1612169760000|2021-02-01 08:56:00|5564.9|5562.1|5564.9|5562.1|5565.4|5562.6|5564.3|5561.5|29
1612169770000|2021-02-01 08:56:10|5564.5|5561.7|5565.4|5562.6|5565.4|5562.6|5564.5|5561.7|1
1612169780000|2021-02-01 08:56:20|5565.9|5563.1|5565.5|5562.7|5565.9|5563.1|5565.5|5562.7|2
1612169790000|2021-02-01 08:56:30|5565.4|5562.6|5566.4|5563.6|5566.4|5563.6|5565.4|5562.6|24
1612169800000|2021-02-01 08:56:40|5566|5563.2|5565.4|5562.6|5566|5563.2|5565.4|5562.6|4
1612169810000|2021-02-01 08:56:50|5565.3|5562.5|5565.4|5562.6|5565.4|5562.6|5564.4|5561.6|191
1612169820000|2021-02-01 08:57:00|5564.5|5561.7|5565.3|5562.5|5565.3|5562.5|5563.4|5560.6|42
1612169830000|2021-02-01 08:57:10|5565.4|5562.6|5565.3|5562.5|5566.3|5563.5|5564.4|5561.6|10
1612169840000|2021-02-01 08:57:20|5565.4|5562.6|5565.4|5562.6|5565.4|5562.6|5565.4|5562.6|10
1612169850000|2021-02-01 08:57:30|5565.2|5562.4|5562.5|5559.7|5565.2|5562.4|5562.5|5559.7|26
1612169860000|2021-02-01 08:57:40|5562.3|5559.5|5560.4|5557.6|5562.3|5559.5|5559.5|5556.7|12
1612169870000|2021-02-01 08:57:50|5560.8|5558|5563.3|5560.5|5563.3|5560.5|5560.4|5557.6|32
1612169880000|2021-02-01 08:58:00|5562.5|5559.7|5562|5559.2|5562.8|5560|5561.9|5559.1|16
1612169890000|2021-02-01 08:58:10|5562.4|5559.6|5562.9|5560.1|5563.4|5560.6|5562.4|5559.6|15
1612169900000|2021-02-01 08:58:20|5563|5560.2|5561.4|5558.6|5563|5560.2|5561.4|5558.6|70
1612169910000|2021-02-01 08:58:30|5562.2|5559.4|5561.9|5559.1|5562.2|5559.4|5561.5|5558.7|29
1612169920000|2021-02-01 08:58:40|5561.5|5558.7|5561.9|5559.1|5561.9|5559.1|5561.4|5558.6|4
1612169930000|2021-02-01 08:58:50|5561.4|5558.6|5562.3|5559.5|5562.3|5559.5|5561.4|5558.6|2
1612169940000|2021-02-01 08:59:00|5562.4|5559.6|5561.8|5559|5562.5|5559.7|5561.8|5559|25
1612169950000|2021-02-01 08:59:10|5561.5|5558.7|5561.9|5559.1|5561.9|5559.1|5561.4|5558.6|2
1612169960000|2021-02-01 08:59:20|5562|5559.2|5559|5556.2|5562|5559.2|5559|5556.2|164
1612169970000|2021-02-01 08:59:30|5558.9|5556.1|5559.4|5556.6|5559.4|5556.6|5558.5|5555.7|4
1612169980000|2021-02-01 08:59:40|5559.5|5556.7|5559.5|5556.7|5560.4|5557.6|5559.5|5556.7|16
1612169990000|2021-02-01 08:59:50|5559|5556.2|5557.5|5554.7|5559|5556.2|5557.5|5554.7|33
1612170000000|2021-02-01 09:00:00|5557.9|5555.1|5557.4|5554.6|5557.9|5555.1|5556.9|5554.1|91
1612170010000|2021-02-01 09:00:10|5556.5|5553.7|5556.5|5553.7|5556.5|5553.7|5556.4|5553.6|14
1612170020000|2021-02-01 09:00:20|5556.9|5554.1|5556.5|5553.7|5557.4|5554.6|5556.5|5553.7|21
1612170030000|2021-02-01 09:00:30|5556.4|5553.6|5556|5553.2|5556.4|5553.6|5554.5|5551.7|89
1612170040000|2021-02-01 09:00:40|5555.9|5553.1|5555.9|5553.1|5555.9|5553.1|5554.5|5551.7|54
1612170050000|2021-02-01 09:00:50|5555.5|5552.7|5555.5|5552.7|5555.5|5552.7|5554.5|5551.7|30
1612170060000|2021-02-01 09:01:00|5555.4|5552.6|5555.5|5552.7|5556.4|5553.6|5555.4|5552.6|11
1612170070000|2021-02-01 09:01:10|5554.5|5551.7|5555.4|5552.6|5555.4|5552.6|5554.4|5551.6|36
1612170080000|2021-02-01 09:01:20|||||||||10
1612170090000|2021-02-01 09:01:30|5554.5|5551.7|5554.5|5551.7|5554.5|5551.7|5554.5|5551.7|6
1612170100000|2021-02-01 09:01:40|5554.4|5551.6|5553.4|5550.6|5554.4|5551.6|5553.4|5550.6|42
1612170110000|2021-02-01 09:01:50|5554.3|5551.5|5554.3|5551.5|5554.3|5551.5|5554.3|5551.5|28
1612170120000|2021-02-01 09:02:00|5554.4|5551.6|5554.5|5551.7|5555.3|5552.5|5554.4|5551.6|89
1612170130000|2021-02-01 09:02:10|5554.9|5552.1|5557.4|5554.6|5557.4|5554.6|5554.9|5552.1|39
1612170150000|2021-02-01 09:02:30|5557.3|5554.5|5559|5556.2|5559|5556.2|5557.3|5554.5|30
1612170160000|2021-02-01 09:02:40|5559.4|5556.6|5557.5|5554.7|5559.4|5556.6|5557.5|5554.7|7
1612170180000|2021-02-01 09:03:00|5557.3|5554.5|5552.9|5550.1|5557.3|5554.5|5552.5|5549.7|120
1612170190000|2021-02-01 09:03:10|5553.3|5550.5|5554.3|5551.5|5554.3|5551.5|5552.5|5549.7|102
1612170200000|2021-02-01 09:03:20|5554.4|5551.6|5554.9|5552.1|5554.9|5552.1|5553.9|5551.1|25
1612170210000|2021-02-01 09:03:30|5554.5|5551.7|5556.4|5553.6|5556.4|5553.6|5554.5|5551.7|8
1612170220000|2021-02-01 09:03:40|5556.3|5553.5|5556.3|5553.5|5556.3|5553.5|5555.9|5553.1|28
1612170230000|2021-02-01 09:03:50|5556.5|5553.7|5556.5|5553.7|5556.5|5553.7|5556.5|5553.7|1
1612170240000|2021-02-01 09:04:00|5556.3|5553.5|5556.4|5553.6|5556.4|5553.6|5555.9|5553.1|1
1612170250000|2021-02-01 09:04:10|5557.3|5554.5|5558.4|5555.6|5558.4|5555.6|5557.3|5554.5|11
1612170260000|2021-02-01 09:04:20|5557.9|5555.1|5558.4|5555.6|5558.4|5555.6|5557.9|5555.1|0
1612170270000|2021-02-01 09:04:30|5558.9|5556.1|5558.4|5555.6|5558.9|5556.1|5558.4|5555.6|18
1612170280000|2021-02-01 09:04:40|5557.5|5554.7|5556.4|5553.6|5557.5|5554.7|5556.4|5553.6|48
1612170290000|2021-02-01 09:04:50|5555.9|5553.1|5554.5|5551.7|5555.9|5553.1|5554.5|5551.7|8
1612170300000|2021-02-01 09:05:00|5554|5551.2|5555.4|5552.6|5556.3|5553.5|5554|5551.2|64
1612170310000|2021-02-01 09:05:10|5555.3|5552.5|5553.8|5551|5555.4|5552.6|5552.9|5550.1|108
1612170320000|2021-02-01 09:05:20|5553.4|5550.6|5551.5|5548.7|5553.4|5550.6|5551.4|5548.6|61
1612170330000|2021-02-01 09:05:30|5551.4|5548.6|5551.4|5548.6|5551.4|5548.6|5551.4|5548.6|6
1612170340000|2021-02-01 09:05:40|5551.3|5548.5|5548.9|5546.1|5551.3|5548.5|5548.5|5545.7|78
1612170350000|2021-02-01 09:05:50|5549.3|5546.5|5548.3|5545.5|5549.3|5546.5|5548.3|5545.5|122
1612170360000|2021-02-01 09:06:00|5548.4|5545.6|5546.4|5543.6|5548.4|5545.6|5545.5|5542.7|101
1612170370000|2021-02-01 09:06:10|5545.5|5542.7|5548.3|5545.5|5548.3|5545.5|5545.4|5542.6|73
1612170380000|2021-02-01 09:06:20|5547.9|5545.1|5547.4|5544.6|5547.9|5545.1|5546.4|5543.6|9
1612170390000|2021-02-01 09:06:30|5547.8|5545|5547.2|5544.4|5547.8|5545|5546.3|5543.5|37
1612170400000|2021-02-01 09:06:40|5547.4|5544.6|5546.9|5544.1|5547.4|5544.6|5546.9|5544.1|32
1612170410000|2021-02-01 09:06:50|5546.8|5544|5546.3|5543.5|5546.8|5544|5545.5|5542.7|8
1612170420000|2021-02-01 09:07:00|5546.4|5543.6|5548.3|5545.5|5548.3|5545.5|5546|5543.2|14
1612170430000|2021-02-01 09:07:10|5547.9|5545.1|5547.4|5544.6|5548.4|5545.6|5547.3|5544.5|30
1612170440000|2021-02-01 09:07:20|5547.8|5545|5547.3|5544.5|5547.8|5545|5547.3|5544.5|47
1612170450000|2021-02-01 09:07:30|||||||||81
1612170460000|2021-02-01 09:07:40|||||||||78
1612170470000|2021-02-01 09:07:50|5546.3|5543.5|5546.3|5543.5|5546.3|5543.5|5546.3|5543.5|26
1612170480000|2021-02-01 09:08:00|5545.4|5542.6|5546.4|5543.6|5546.8|5544|5544.5|5541.7|67
1612170490000|2021-02-01 09:08:10|5546.3|5543.5|5546.3|5543.5|5546.4|5543.6|5546.3|5543.5|15
1612170500000|2021-02-01 09:08:20|||||||||1
1612170510000|2021-02-01 09:08:30|5545.3|5542.5|5545.3|5542.5|5545.3|5542.5|5545.3|5542.5|7
1612170520000|2021-02-01 09:08:40|5543.5|5540.7|5542.5|5539.7|5543.5|5540.7|5542.5|5539.7|125
1612170530000|2021-02-01 09:08:50|5542.4|5539.6|5543.5|5540.7|5544.2|5541.4|5542.4|5539.6|23
1612170540000|2021-02-01 09:09:00|5543.9|5541.1|5545.4|5542.6|5545.9|5543.1|5543.9|5541.1|18
1612170550000|2021-02-01 09:09:10|5544.5|5541.7|5545.4|5542.6|5545.4|5542.6|5544.5|5541.7|18
1612170560000|2021-02-01 09:09:20|5546.3|5543.5|5546.3|5543.5|5546.3|5543.5|5546.3|5543.5|5
1612170570000|2021-02-01 09:09:30|5545.9|5543.1|5548|5545.2|5548.4|5545.6|5545.9|5543.1|24
1612170580000|2021-02-01 09:09:40|5547.5|5544.7|5547.9|5545.1|5547.9|5545.1|5547.5|5544.7|0
1612170590000|2021-02-01 09:09:50|5548.3|5545.5|5549.4|5546.6|5549.4|5546.6|5548.3|5545.5|9
1612170600000|2021-02-01 09:10:00|5548.5|5545.7|5549.4|5546.6|5549.4|5546.6|5548.5|5545.7|4
1612170610000|2021-02-01 09:10:10|5550.3|5547.5|5551.4|5548.6|5551.4|5548.6|5550.3|5547.5|23
1612170620000|2021-02-01 09:10:20|5551.5|5548.7|5552.3|5549.5|5552.3|5549.5|5551.5|5548.7|5
1612170630000|2021-02-01 09:10:30|5552.4|5549.6|5552.3|5549.5|5552.4|5549.6|5551.5|5548.7|3
1612170640000|2021-02-01 09:10:40|5552.5|5549.7|5554.4|5551.6|5554.4|5551.6|5552.5|5549.7|4
1612170650000|2021-02-01 09:10:50|5553.9|5551.1|5553.9|5551.1|5554.3|5551.5|5553.9|5551.1|1
1612170660000|2021-02-01 09:11:00|5554.3|5551.5|5555.3|5552.5|5555.3|5552.5|5553.9|5551.1|6
1612170670000|2021-02-01 09:11:10|5555.8|5553|5555.9|5553.1|5556.4|5553.6|5555.5|5552.7|3
1612170680000|2021-02-01 09:11:20|5556.3|5553.5|5556.4|5553.6|5556.4|5553.6|5556.3|5553.5|1
1612170690000|2021-02-01 09:11:30|5555.9|5553.1|5558.9|5556.1|5559.1|5556.3|5555.9|5553.1|63
1612170700000|2021-02-01 09:11:40|5558.5|5555.7|5557.5|5554.7|5559.8|5557|5557.5|5554.7|38
1612170710000|2021-02-01 09:11:50|5557.9|5555.1|5556.4|5553.6|5558.4|5555.6|5556.4|5553.6|25
1612170720000|2021-02-01 09:12:00|5556.5|5553.7|5556.3|5553.5|5557.4|5554.6|5556.3|5553.5|9
1612170730000|2021-02-01 09:12:10|5556.4|5553.6|5556.4|5553.6|5556.4|5553.6|5556.4|5553.6|3
1612170740000|2021-02-01 09:12:20|5556.3|5553.5|5555.9|5553.1|5556.3|5553.5|5555.4|5552.6|19
1612170750000|2021-02-01 09:12:30|5556.3|5553.5|5553.3|5550.5|5556.3|5553.5|5552.9|5550.1|22
1612170760000|2021-02-01 09:12:40|5553.8|5551|5554.3|5551.5|5554.4|5551.6|5553.8|5551|3
1612170770000|2021-02-01 09:12:50|5554.4|5551.6|5554.4|5551.6|5554.8|5552|5553.9|5551.1|19
1612170780000|2021-02-01 09:13:00|5555.2|5552.4|5555.4|5552.6|5555.8|5553|5555.2|5552.4|2
1612170790000|2021-02-01 09:13:10|5555.8|5553|5556.3|5553.5|5556.3|5553.5|5555.3|5552.5|5
1612170800000|2021-02-01 09:13:20|5556.9|5554.1|5557.9|5555.1|5557.9|5555.1|5556.9|5554.1|14
1612170810000|2021-02-01 09:13:30|5557.5|5554.7|5557.3|5554.5|5557.8|5555|5557.3|5554.5|0
1612170820000|2021-02-01 09:13:40|5556.9|5554.1|5557.4|5554.6|5557.4|5554.6|5556.4|5553.6|23
1612170830000|2021-02-01 09:13:50|5557.2|5554.4|5555.4|5552.6|5557.2|5554.4|5555.4|5552.6|8
1612170840000|2021-02-01 09:14:00|5555|5552.2|5556.3|5553.5|5556.3|5553.5|5555|5552.2|3
1612170850000|2021-02-01 09:14:10|5555.9|5553.1|5555.4|5552.6|5555.9|5553.1|5555.4|5552.6|1
1612170860000|2021-02-01 09:14:20|5556.4|5553.6|5557|5554.2|5557.8|5555|5555.9|5553.1|12
1612170870000|2021-02-01 09:14:30|5556.8|5554|5557.8|5555|5557.8|5555|5556.4|5553.6|23
1612170880000|2021-02-01 09:14:40|5557.4|5554.6|5557.8|5555|5557.8|5555|5557.4|5554.6|2
1612170900000|2021-02-01 09:15:00|5558.2|5555.4|5558.3|5555.5|5558.3|5555.5|5557.9|5555.1|4
1612170910000|2021-02-01 09:15:10|5557.5|5554.7|5556.5|5553.7|5557.5|5554.7|5556.5|5553.7|9
1612170920000|2021-02-01 09:15:20|5556.4|5553.6|5554|5551.2|5557.9|5555.1|5554|5551.2|274
1612170930000|2021-02-01 09:15:30|5554.4|5551.6|5556.3|5553.5|5556.3|5553.5|5554.4|5551.6|22
1612170940000|2021-02-01 09:15:40|5556.4|5553.6|5555.9|5553.1|5557.8|5555|5555.4|5552.6|33
1612170950000|2021-02-01 09:15:50|5555.5|5552.7|5555.4|5552.6|5555.9|5553.1|5555.4|5552.6|2
1612170960000|2021-02-01 09:16:00|5556.2|5553.4|5557.3|5554.5|5557.4|5554.6|5555.9|5553.1|7
1612170980000|2021-02-01 09:16:20|5557.4|5554.6|5555.9|5553.1|5557.4|5554.6|5555.5|5552.7|12
1612170990000|2021-02-01 09:16:30|5556.4|5553.6|5555.9|5553.1|5556.4|5553.6|5555.5|5552.7|8
1612171000000|2021-02-01 09:16:40|5555.5|5552.7|5556.4|5553.6|5556.4|5553.6|5555.5|5552.7|3
1612171010000|2021-02-01 09:16:50|5555.9|5553.1|5556.8|5554|5556.8|5554|5555.4|5552.6|15
1612171020000|2021-02-01 09:17:00|5556.9|5554.1|5557.8|5555|5558.5|5555.7|5556.9|5554.1|54
1612171030000|2021-02-01 09:17:10|5558|5555.2|5557.9|5555.1|5558.4|5555.6|5557.9|5555.1|4
1612171040000|2021-02-01 09:17:20|5558.3|5555.5|5558.3|5555.5|5558.3|5555.5|5558.3|5555.5|9
1612171050000|2021-02-01 09:17:30|5558.5|5555.7|5561.9|5559.1|5561.9|5559.1|5558.5|5555.7|32
1612171060000|2021-02-01 09:17:40|5562.3|5559.5|5561.5|5558.7|5562.4|5559.6|5561.5|5558.7|2
1612171070000|2021-02-01 09:17:50|5561.3|5558.5|5559.9|5557.1|5561.4|5558.6|5559.8|5557|11
1612171080000|2021-02-01 09:18:00|5560.3|5557.5|5560.4|5557.6|5561.3|5558.5|5559.9|5557.1|31
1612171090000|2021-02-01 09:18:10|||||||||18
1612171100000|2021-02-01 09:18:20|5559.9|5557.1|5561.4|5558.6|5561.4|5558.6|5559.4|5556.6|37
1612171110000|2021-02-01 09:18:30|5561|5558.2|5558.9|5556.1|5561|5558.2|5558.5|5555.7|10
1612171120000|2021-02-01 09:18:40|5559.4|5556.6|5557|5554.2|5559.4|5556.6|5557|5554.2|9
1612171130000|2021-02-01 09:18:50|5556.9|5554.1|5558.4|5555.6|5558.4|5555.6|5556.9|5554.1|4
1612171140000|2021-02-01 09:19:00|5558.5|5555.7|5558.5|5555.7|5558.9|5556.1|5557.5|5554.7|5
1612171150000|2021-02-01 09:19:10|5558|5555.2|5558|5555.2|5558.4|5555.6|5558|5555.2|1
1612171160000|2021-02-01 09:19:20|5557.5|5554.7|5557.5|5554.7|5558.4|5555.6|5556.5|5553.7|6
1612171190000|2021-02-01 09:19:50|5557.3|5554.5|5557.4|5554.6|5557.4|5554.6|5556.5|5553.7|7
1612171200000|2021-02-01 09:20:00|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|5556.9|5554.1|1
1612171210000|2021-02-01 09:20:10|5556.4|5553.6|5554.9|5552.1|5556.4|5553.6|5554.4|5551.6|3
1612171220000|2021-02-01 09:20:20|5554.5|5551.7|5556.3|5553.5|5556.4|5553.6|5554.5|5551.7|13
1612171230000|2021-02-01 09:20:30|5556.4|5553.6|5556.3|5553.5|5556.4|5553.6|5555.9|5553.1|1
1612171240000|2021-02-01 09:20:40|5556.4|5553.6|5557.8|5555|5557.8|5555|5556.4|5553.6|2
1612171250000|2021-02-01 09:20:50|5558.3|5555.5|5557.8|5555|5558.4|5555.6|5556.9|5554.1|2
1612171260000|2021-02-01 09:21:00|5557.9|5555.1|5558.4|5555.6|5558.4|5555.6|5557.8|5555|0
1612171270000|2021-02-01 09:21:10|5558.5|5555.7|5557.9|5555.1|5559.3|5556.5|5557.5|5554.7|8
1612171280000|2021-02-01 09:21:20|5557.5|5554.7|5558.9|5556.1|5558.9|5556.1|5557.5|5554.7|5
1612171290000|2021-02-01 09:21:30|5559.4|5556.6|5559|5556.2|5559.4|5556.6|5558.9|5556.1|12
1612171300000|2021-02-01 09:21:40|5558.9|5556.1|5560.4|5557.6|5560.4|5557.6|5558.9|5556.1|2
1612171310000|2021-02-01 09:21:50|5560.5|5557.7|5559.4|5556.6|5561.3|5558.5|5559.4|5556.6|22
1612171320000|2021-02-01 09:22:00|5558.5|5555.7|5558.9|5556.1|5559.4|5556.6|5558.5|5555.7|11
1612171330000|2021-02-01 09:22:10|5559.4|5556.6|5558.5|5555.7|5559.4|5556.6|5558.5|5555.7|4
1612171340000|2021-02-01 09:22:20|5558.9|5556.1|5557.9|5555.1|5558.9|5556.1|5557.4|5554.6|2
1612171350000|2021-02-01 09:22:30|5557.5|5554.7|5557.5|5554.7|5557.5|5554.7|5557.5|5554.7|0
1612171360000|2021-02-01 09:22:40|5557.4|5554.6|5558.4|5555.6|5558.4|5555.6|5556.4|5553.6|12
1612171370000|2021-02-01 09:22:50|5558|5555.2|5558.4|5555.6|5558.4|5555.6|5557.9|5555.1|0
1612171380000|2021-02-01 09:23:00|5558.5|5555.7|5558.9|5556.1|5559.4|5556.6|5558.5|5555.7|8
1612171390000|2021-02-01 09:23:10|5558.4|5555.6|5557.9|5555.1|5558.6|5555.8|5557.9|5555.1|10
1612171400000|2021-02-01 09:23:20|5558.4|5555.6|5559|5556.2|5559.3|5556.5|5558.4|5555.6|1
1612171410000|2021-02-01 09:23:30|5559.4|5556.6|5559|5556.2|5559.4|5556.6|5559|5556.2|0
1612171420000|2021-02-01 09:23:40|5559.4|5556.6|5558.9|5556.1|5559.4|5556.6|5558.9|5556.1|1
1612171430000|2021-02-01 09:23:50|5558.5|5555.7|5557.9|5555.1|5559|5556.2|5557.4|5554.6|4
1612171440000|2021-02-01 09:24:00|5557.5|5554.7|5555.9|5553.1|5557.9|5555.1|5555.5|5552.7|11
1612171450000|2021-02-01 09:24:10|5555.5|5552.7|5555.4|5552.6|5555.5|5552.7|5555.4|5552.6|2
1612171460000|2021-02-01 09:24:20|5554.5|5551.7|5553.5|5550.7|5554.5|5551.7|5553.5|5550.7|29
1612171470000|2021-02-01 09:24:30|5553.4|5550.6|5552.4|5549.6|5554.2|5551.4|5551.4|5548.6|41
1612171480000|2021-02-01 09:24:40|5553.4|5550.6|5553.4|5550.6|5553.4|5550.6|5553.4|5550.6|19
1612171490000|2021-02-01 09:24:50|5552.9|5550.1|5552.9|5550.1|5553.4|5550.6|5552.8|5550|3
1612171500000|2021-02-01 09:25:00|5552.8|5550|5552.8|5550|5553.2|5550.4|5551.5|5548.7|15
1612171510000|2021-02-01 09:25:10|5552.9|5550.1|5552.8|5550|5553.4|5550.6|5552.4|5549.6|19
1612171520000|2021-02-01 09:25:20|5552.5|5549.7|5553.3|5550.5|5553.9|5551.1|5552.5|5549.7|3
1612171530000|2021-02-01 09:25:30|5553.4|5550.6|5553.4|5550.6|5554.3|5551.5|5552.5|5549.7|41
1612171540000|2021-02-01 09:25:40|5552.5|5549.7|5551.4|5548.6|5552.5|5549.7|5551|5548.2|52
1612171550000|2021-02-01 09:25:50|5551.9|5549.1|5550.4|5547.6|5551.9|5549.1|5549.5|5546.7|5
1612171570000|2021-02-01 09:26:10|||||||||17
1612171580000|2021-02-01 09:26:20|5550.5|5547.7|5550.5|5547.7|5550.5|5547.7|5550|5547.2|61
1612171590000|2021-02-01 09:26:30|5550.4|5547.6|5550.4|5547.6|5550.4|5547.6|5549.5|5546.7|11
1612171600000|2021-02-01 09:26:40|5549.5|5546.7|5550.4|5547.6|5550.4|5547.6|5549.5|5546.7|4
1612171610000|2021-02-01 09:26:50|5550.5|5547.7|5550.5|5547.7|5550.5|5547.7|5550.5|5547.7|7
1612171620000|2021-02-01 09:27:00|5550.4|5547.6|5549.5|5546.7|5550.4|5547.6|5549.5|5546.7|9
1612171630000|2021-02-01 09:27:10|5550.5|5547.7|5551.4|5548.6|5551.4|5548.6|5550.5|5547.7|14
1612171650000|2021-02-01 09:27:30|5551.5|5548.7|5550.5|5547.7|5551.5|5548.7|5550.5|5547.7|14
1612171680000|2021-02-01 09:28:00|5550.4|5547.6|5550.4|5547.6|5550.4|5547.6|5550.4|5547.6|0
1612171690000|2021-02-01 09:28:10|5549.9|5547.1|5548.4|5545.6|5549.9|5547.1|5547.5|5544.7|58
1612171700000|2021-02-01 09:28:20|5548|5545.2|5548|5545.2|5548|5545.2|5548|5545.2|1
1612171710000|2021-02-01 09:28:30|5547.5|5544.7|5547|5544.2|5547.5|5544.7|5546.5|5543.7|19
1612171720000|2021-02-01 09:28:40|5547.4|5544.6|5547.9|5545.1|5547.9|5545.1|5547.4|5544.6|3
1612171730000|2021-02-01 09:28:50|5547.5|5544.7|5546.4|5543.6|5547.5|5544.7|5546.4|5543.6|41
1612171740000|2021-02-01 09:29:00|5546.9|5544.1|5546.5|5543.7|5546.9|5544.1|5546.5|5543.7|16
1612171750000|2021-02-01 09:29:10|5546.9|5544.1|5548.4|5545.6|5548.4|5545.6|5546.9|5544.1|12
1612171760000|2021-02-01 09:29:20|5548.5|5545.7|5549.4|5546.6|5549.4|5546.6|5548.5|5545.7|1
1612171770000|2021-02-01 09:29:30|5549|5546.2|5548.9|5546.1|5549.4|5546.6|5548.5|5545.7|10
1612171780000|2021-02-01 09:29:40|5548.5|5545.7|5547.4|5544.6|5548.5|5545.7|5547.4|5544.6|14
1612171790000|2021-02-01 09:29:50|5548.2|5545.4|5548.5|5545.7|5548.9|5546.1|5548.2|5545.4|9
1612171800000|2021-02-01 09:30:00|5548.4|5545.6|5550.4|5547.6|5551.3|5548.5|5548.4|5545.6|43
1612171810000|2021-02-01 09:30:10|5550.3|5547.5|5550.4|5547.6|5550.4|5547.6|5549.5|5546.7|12
1612171820000|2021-02-01 09:30:20|5550.9|5548.1|5550.9|5548.1|5550.9|5548.1|5550.9|5548.1|11
1612171830000|2021-02-01 09:30:30|5551.4|5548.6|5552.4|5549.6|5552.4|5549.6|5551.4|5548.6|34
1612171840000|2021-02-01 09:30:40|5552|5549.2|5550.5|5547.7|5552|5549.2|5550.5|5547.7|11
1612171850000|2021-02-01 09:30:50|5551.4|5548.6|5552.4|5549.6|5552.4|5549.6|5551.4|5548.6|8
1612171860000|2021-02-01 09:31:00|5552.5|5549.7|5552|5549.2|5552.9|5550.1|5551.5|5548.7|10
1612171870000|2021-02-01 09:31:10|5552.4|5549.6|5552.4|5549.6|5552.4|5549.6|5552.4|5549.6|10
1612171880000|2021-02-01 09:31:20|5552.2|5549.4|5551.4|5548.6|5552.2|5549.4|5551|5548.2|17
1612171890000|2021-02-01 09:31:30|5551|5548.2|5551|5548.2|5551.4|5548.6|5550.5|5547.7|9
1612171900000|2021-02-01 09:31:40|5550.5|5547.7|5551.4|5548.6|5551.4|5548.6|5550.5|5547.7|6
1612171910000|2021-02-01 09:31:50|5551.8|5549|5552.4|5549.6|5552.4|5549.6|5551.8|5549|27
1612171920000|2021-02-01 09:32:00|5552.5|5549.7|5552.9|5550.1|5553.4|5550.6|5552.4|5549.6|24
1612171930000|2021-02-01 09:32:10|5552.4|5549.6|5552.4|5549.6|5552.4|5549.6|5552.4|5549.6|0
1612171940000|2021-02-01 09:32:20|5552.9|5550.1|5552.9|5550.1|5552.9|5550.1|5552.9|5550.1|3
1612171950000|2021-02-01 09:32:30|5553.4|5550.6|5553.4|5550.6|5553.4|5550.6|5552.9|5550.1|2
1612171960000|2021-02-01 09:32:40|5553.9|5551.1|5553.9|5551.1|5553.9|5551.1|5553.9|5551.1|5
1612171970000|2021-02-01 09:32:50|5553.4|5550.6|5551.4|5548.6|5553.4|5550.6|5551.4|5548.6|10
1612171980000|2021-02-01 09:33:00|5550.9|5548.1|5550.9|5548.1|5551.4|5548.6|5550.4|5547.6|20
1612171990000|2021-02-01 09:33:10|5551.4|5548.6|5552.4|5549.6|5552.4|5549.6|5551.4|5548.6|4
1612172000000|2021-02-01 09:33:20|5551.9|5549.1|5552.4|5549.6|5552.4|5549.6|5551.9|5549.1|12
1612172010000|2021-02-01 09:33:30|5552.9|5550.1|5552.4|5549.6|5552.9|5550.1|5552.4|5549.6|0
1612172020000|2021-02-01 09:33:40|5551.4|5548.6|5551.9|5549.1|5552.4|5549.6|5551.4|5548.6|2
1612172030000|2021-02-01 09:33:50|5551.5|5548.7|5552.4|5549.6|5552.4|5549.6|5551.4|5548.6|2
1612172040000|2021-02-01 09:34:00|||||||||9
1612172050000|2021-02-01 09:34:10|5551.4|5548.6|5550.4|5547.6|5551.4|5548.6|5549.9|5547.1|8
1612172060000|2021-02-01 09:34:20|5549.9|5547.1|5550.4|5547.6|5550.4|5547.6|5549.9|5547.1|1
1612172070000|2021-02-01 09:34:30|5549.9|5547.1|5549.9|5547.1|5549.9|5547.1|5549.4|5546.6|3
1612172080000|2021-02-01 09:34:40|5549.4|5546.6|5549.4|5546.6|5549.4|5546.6|5549.4|5546.6|1
1612172090000|2021-02-01 09:34:50|5548.4|5545.6|5548.4|5545.6|5548.4|5545.6|5548.4|5545.6|7
1612172100000|2021-02-01 09:35:00|5547.9|5545.1|5548.9|5546.1|5548.9|5546.1|5547.4|5544.6|8
1612172110000|2021-02-01 09:35:10|5549.4|5546.6|5549.9|5547.1|5549.9|5547.1|5549.4|5546.6|10
1612172120000|2021-02-01 09:35:20|5550.4|5547.6|5549.5|5546.7|5550.4|5547.6|5549.5|5546.7|1
1612172130000|2021-02-01 09:35:30|5549.4|5546.6|5550.4|5547.6|5550.4|5547.6|5549.4|5546.6|1
1612172140000|2021-02-01 09:35:40|5550.9|5548.1|5550.9|5548.1|5550.9|5548.1|5550.9|5548.1|2
1612172150000|2021-02-01 09:35:50|5550.4|5547.6|5550.4|5547.6|5550.9|5548.1|5550.4|5547.6|39
1612172160000|2021-02-01 09:36:00|5549.6|5546.8|5547.9|5545.1|5549.9|5547.1|5547.9|5545.1|21
1612172170000|2021-02-01 09:36:10|5548.3|5545.5|5545.4|5542.6|5548.3|5545.5|5545.4|5542.6|12
1612172180000|2021-02-01 09:36:20|5545.9|5543.1|5546.3|5543.5|5546.3|5543.5|5545.9|5543.1|7
1612172190000|2021-02-01 09:36:30|5546.4|5543.6|5546.4|5543.6|5546.4|5543.6|5546.4|5543.6|0
1612172200000|2021-02-01 09:36:40|5547.3|5544.5|5546.9|5544.1|5547.3|5544.5|5546.4|5543.6|5
1612172210000|2021-02-01 09:36:50|5546.4|5543.6|5546.9|5544.1|5546.9|5544.1|5546.4|5543.6|0
1612172220000|2021-02-01 09:37:00|5546.4|5543.6|5545.9|5543.1|5547.4|5544.6|5545.9|5543.1|4
1612172230000|2021-02-01 09:37:10|5545.4|5542.6|5543.9|5541.1|5545.4|5542.6|5543.4|5540.6|8
1612172240000|2021-02-01 09:37:20|5543.4|5540.6|5543.3|5540.5|5543.9|5541.1|5543.3|5540.5|16
1612172250000|2021-02-01 09:37:30|5543.4|5540.6|5541.4|5538.6|5543.4|5540.6|5539.9|5537.1|39
1612172260000|2021-02-01 09:37:40|5540.5|5537.7|5541.4|5538.6|5541.4|5538.6|5540.5|5537.7|6
1612172270000|2021-02-01 09:37:50|5540.9|5538.1|5541.9|5539.1|5541.9|5539.1|5540.9|5538.1|5
1612172280000|2021-02-01 09:38:00|5542.4|5539.6|5541.9|5539.1|5542.4|5539.6|5541.4|5538.6|11
1612172290000|2021-02-01 09:38:10|5542.4|5539.6|5541.9|5539.1|5542.4|5539.6|5541.4|5538.6|3
1612172300000|2021-02-01 09:38:20|5541.4|5538.6|5542.3|5539.5|5542.3|5539.5|5541.4|5538.6|43
1612172310000|2021-02-01 09:38:30|5541.9|5539.1|5542.4|5539.6|5542.4|5539.6|5541.4|5538.6|6
1612172320000|2021-02-01 09:38:40|5543.2|5540.4|5542.4|5539.6|5543.4|5540.6|5542.4|5539.6|10
1612172330000|2021-02-01 09:38:50|5543.4|5540.6|5543.4|5540.6|5543.4|5540.6|5543.4|5540.6|7
1612172340000|2021-02-01 09:39:00|5543.9|5541.1|5543.9|5541.1|5544.4|5541.6|5543.4|5540.6|9
1612172350000|2021-02-01 09:39:10|5544.3|5541.5|5543.8|5541|5544.9|5542.1|5543.4|5540.6|13
1612172360000|2021-02-01 09:39:20|5543.4|5540.6|5544.9|5542.1|5544.9|5542.1|5543.4|5540.6|6
1612172370000|2021-02-01 09:39:30|5545.3|5542.5|5546.4|5543.6|5546.4|5543.6|5545.3|5542.5|16
1612172380000|2021-02-01 09:39:40|5546.9|5544.1|5547.4|5544.6|5547.8|5545|5546.9|5544.1|7
1612172390000|2021-02-01 09:39:50|5547.9|5545.1|5546.4|5543.6|5547.9|5545.1|5546.4|5543.6|2
1612172400000|2021-02-01 09:40:00|5546.5|5543.7|5545|5542.2|5547.4|5544.6|5544.4|5541.6|839
1612172410000|2021-02-01 09:40:10|5545.4|5542.6|5545.6|5542.8|5546|5543.2|5545.4|5542.6|0
1612172420000|2021-02-01 09:40:20|5545.9|5543.1|5545.5|5542.7|5545.9|5543.1|5545.5|5542.7|0
1612172430000|2021-02-01 09:40:30|5545.1|5542.3|5545|5542.2|5545.4|5542.6|5544.6|5541.8|2
1612172440000|2021-02-01 09:40:40|5545.4|5542.6|5545.5|5542.7|5545.5|5542.7|5545.4|5542.6|2
1612172450000|2021-02-01 09:40:50|5545.1|5542.3|5544.9|5542.1|5545.1|5542.3|5544.9|5542.1|11
1612172460000|2021-02-01 09:41:00|5545|5542.2|5545.4|5542.6|5545.5|5542.7|5544.5|5541.7|18
1612172470000|2021-02-01 09:41:10|5545.5|5542.7|5544.5|5541.7|5545.5|5542.7|5544.5|5541.7|3
1612172480000|2021-02-01 09:41:20|5544.9|5542.1|5545.5|5542.7|5545.5|5542.7|5544.5|5541.7|4
1612172490000|2021-02-01 09:41:30|5547.4|5544.6|5547.5|5544.7|5547.5|5544.7|5547.4|5544.6|109
1612172510000|2021-02-01 09:41:50|5547.6|5544.8|5548.4|5545.6|5548.4|5545.6|5547.6|5544.8|11
1612172520000|2021-02-01 09:42:00|5548.6|5545.8|5545.6|5542.8|5548.6|5545.8|5545.6|5542.8|8
1612172530000|2021-02-01 09:42:10|5545.1|5542.3|5546|5543.2|5546.4|5543.6|5544.5|5541.7|9
1612172540000|2021-02-01 09:42:20|5546.5|5543.7|5546.5|5543.7|5546.5|5543.7|5545.9|5543.1|4
1612172550000|2021-02-01 09:42:30|5546|5543.2|5545.5|5542.7|5546.5|5543.7|5545.5|5542.7|1
1612172560000|2021-02-01 09:42:40|5546|5543.2|5546|5543.2|5546|5543.2|5546|5543.2|3
1612172570000|2021-02-01 09:42:50|5545.5|5542.7|5545.4|5542.6|5545.5|5542.7|5545|5542.2|2
1612172580000|2021-02-01 09:43:00|5545.5|5542.7|5545.5|5542.7|5545.5|5542.7|5544.5|5541.7|7
1612172590000|2021-02-01 09:43:10|5545.1|5542.3|5544.5|5541.7|5545.5|5542.7|5544.5|5541.7|3
1612172600000|2021-02-01 09:43:20|5544.9|5542.1|5545.4|5542.6|5545.4|5542.6|5544.9|5542.1|0
1612172610000|2021-02-01 09:43:30|5545.5|5542.7|5546.4|5543.6|5546.4|5543.6|5545.5|5542.7|8
1612172620000|2021-02-01 09:43:40|5546.5|5543.7|5546.5|5543.7|5546.5|5543.7|5546.5|5543.7|0
1612172630000|2021-02-01 09:43:50|5547.5|5544.7|5546.5|5543.7|5547.5|5544.7|5546.5|5543.7|1
1612172640000|2021-02-01 09:44:00|5546.2|5543.4|5546.5|5543.7|5546.5|5543.7|5546.2|5543.4|5
1612172650000|2021-02-01 09:44:10|5546|5543.2|5546.5|5543.7|5546.5|5543.7|5546|5543.2|5
1612172660000|2021-02-01 09:44:20|5546.1|5543.3|5546.6|5543.8|5546.6|5543.8|5545.6|5542.8|10
1612172670000|2021-02-01 09:44:30|5547|5544.2|5547.5|5544.7|5547.5|5544.7|5546.6|5543.8|3
1612172680000|2021-02-01 09:44:40|5547.1|5544.3|5548.4|5545.6|5548.4|5545.6|5547.1|5544.3|7
1612172690000|2021-02-01 09:44:50|5548.5|5545.7|5547|5544.2|5548.5|5545.7|5546.6|5543.8|4
1612172700000|2021-02-01 09:45:00|5546.6|5543.8|5547.4|5544.6|5547.4|5544.6|5546|5543.2|6
1612172710000|2021-02-01 09:45:10|5547.6|5544.8|5548|5545.2|5548.5|5545.7|5547|5544.2|101
1612172720000|2021-02-01 09:45:20|5547.6|5544.8|5547.5|5544.7|5547.6|5544.8|5547|5544.2|10
1612172730000|2021-02-01 09:45:30|5547.1|5544.3|5547.4|5544.6|5547.5|5544.7|5546.1|5543.3|50
1612172740000|2021-02-01 09:45:40|5547|5544.2|5547.5|5544.7|5547.5|5544.7|5547|5544.2|0
1612172750000|2021-02-01 09:45:50|5547.1|5544.3|5547.5|5544.7|5547.5|5544.7|5547.1|5544.3|2
1612172760000|2021-02-01 09:46:00|5547.1|5544.3|5545.6|5542.8|5547.5|5544.7|5545.6|5542.8|4
1612172770000|2021-02-01 09:46:10|5545.5|5542.7|5545|5542.2|5545.5|5542.7|5544.5|5541.7|31
1612172780000|2021-02-01 09:46:20|5544.5|5541.7|5544.5|5541.7|5544.9|5542.1|5544.5|5541.7|6
1612172790000|2021-02-01 09:46:30|5545|5542.2|5545|5542.2|5545.4|5542.6|5545|5542.2|2
1612172800000|2021-02-01 09:46:40|5545.4|5542.6|5545|5542.2|5545.4|5542.6|5545|5542.2|0
1612172810000|2021-02-01 09:46:50|5544.5|5541.7|5544.5|5541.7|5544.5|5541.7|5544.5|5541.7|0
1612172820000|2021-02-01 09:47:00|5543.6|5540.8|5543.4|5540.6|5544|5541.2|5543.4|5540.6|9
1612172830000|2021-02-01 09:47:10|5543.5|5540.7|5543.9|5541.1|5543.9|5541.1|5543.5|5540.7|123
1612172840000|2021-02-01 09:47:20|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|5543.5|5540.7|0
1612172850000|2021-02-01 09:47:30|5543.4|5540.6|5544.4|5541.6|5544.4|5541.6|5543.4|5540.6|15
1612172860000|2021-02-01 09:47:40|5544|5541.2|5543.5|5540.7|5544|5541.2|5543.5|5540.7|1
1612172870000|2021-02-01 09:47:50|5544.4|5541.6|5543.5|5540.7|5544.5|5541.7|5543.5|5540.7|6
1612172880000|2021-02-01 09:48:00|5543.9|5541.1|5543.5|5540.7|5543.9|5541.1|5543.5|5540.7|3
1612172890000|2021-02-01 09:48:10|5543.4|5540.6|5543.4|5540.6|5543.4|5540.6|5543.4|5540.6|20
1612172900000|2021-02-01 09:48:20|5543.5|5540.7|5543.5|5540.7|5544|5541.2|5543.4|5540.6|45
1612172920000|2021-02-01 09:48:40|5543.4|5540.6|5543.4|5540.6|5543.4|5540.6|5543.4|5540.6|26
1612172930000|2021-02-01 09:48:50|5543.5|5540.7|5544|5541.2|5544.4|5541.6|5543.5|5540.7|11
1612172940000|2021-02-01 09:49:00|5543.9|5541.1|5543.5|5540.7|5543.9|5541.1|5543.4|5540.6|6
1612172950000|2021-02-01 09:49:10|5543.4|5540.6|5543.9|5541.1|5543.9|5541.1|5543.4|5540.6|17
1612172960000|2021-02-01 09:49:20|5544.4|5541.6|5544.4|5541.6|5544.4|5541.6|5543.9|5541.1|0
1612172970000|2021-02-01 09:49:30|5544|5541.2|5545.5|5542.7|5545.5|5542.7|5544|5541.2|7
1612172980000|2021-02-01 09:49:40|5545.9|5543.1|5545.9|5543.1|5545.9|5543.1|5545.9|5543.1|10
1612172990000|2021-02-01 09:49:50|5546.4|5543.6|5546.4|5543.6|5546.4|5543.6|5546.4|5543.6|1
1612173000000|2021-02-01 09:50:00|5545.5|5542.7|5546.4|5543.6|5546.4|5543.6|5545.4|5542.6|9
1612173010000|2021-02-01 09:50:10|5546|5543.2|5546.4|5543.6|5546.4|5543.6|5545.5|5542.7|3
1612173020000|2021-02-01 09:50:20|5547.4|5544.6|5546.9|5544.1|5547.4|5544.6|5546.9|5544.1|13
1612173030000|2021-02-01 09:50:30|5547.4|5544.6|5545.5|5542.7|5547.4|5544.6|5545.5|5542.7|11
1612173040000|2021-02-01 09:50:40|5545.4|5542.6|5545|5542.2|5545.4|5542.6|5545|5542.2|1
1612173050000|2021-02-01 09:50:50|5545.4|5542.6|5545.4|5542.6|5545.4|5542.6|5545.4|5542.6|0
1612173060000|2021-02-01 09:51:00|5544.9|5542.1|5545.4|5542.6|5545.4|5542.6|5544.4|5541.6|1
1612173070000|2021-02-01 09:51:10|5545.5|5542.7|5545.9|5543.1|5546.4|5543.6|5545.5|5542.7|5
1612173080000|2021-02-01 09:51:20|5545.6|5542.8|5545.9|5543.1|5545.9|5543.1|5545.4|5542.6|1
1612173090000|2021-02-01 09:51:30|5546|5543.2|5548.9|5546.1|5548.9|5546.1|5546|5543.2|22
1612173100000|2021-02-01 09:51:40|5548.5|5545.7|5548.9|5546.1|5548.9|5546.1|5548.5|5545.7|0
1612173110000|2021-02-01 09:51:50|5548.5|5545.7|5546.9|5544.1|5548.9|5546.1|5546.9|5544.1|2
1612173120000|2021-02-01 09:52:00|5547.4|5544.6|5547.5|5544.7|5547.5|5544.7|5546.5|5543.7|21
1612173130000|2021-02-01 09:52:10|5547.4|5544.6|5547.5|5544.7|5547.9|5545.1|5547.4|5544.6|5
1612173140000|2021-02-01 09:52:20|5547|5544.2|5547.4|5544.6|5547.4|5544.6|5546.9|5544.1|0
1612173150000|2021-02-01 09:52:30|5546.5|5543.7|5546.9|5544.1|5546.9|5544.1|5546.5|5543.7|19
1612173160000|2021-02-01 09:52:40|5546.5|5543.7|5546.5|5543.7|5546.5|5543.7|5546.5|5543.7|0
1612173170000|2021-02-01 09:52:50|5546.9|5544.1|5546.9|5544.1|5546.9|5544.1|5546.5|5543.7|0
1612173180000|2021-02-01 09:53:00|5546.5|5543.7|5545.9|5543.1|5546.5|5543.7|5545.9|5543.1|2
1612173190000|2021-02-01 09:53:10|5545.5|5542.7|5545|5542.2|5545.5|5542.7|5545|5542.2|1
1612173200000|2021-02-01 09:53:20|5545.4|5542.6|5545.9|5543.1|5545.9|5543.1|5545.4|5542.6|1
1612173210000|2021-02-01 09:53:30|5546.4|5543.6|5545.4|5542.6|5546.4|5543.6|5545.4|5542.6|9
1612173230000|2021-02-01 09:53:50|5546.4|5543.6|5546.4|5543.6|5546.4|5543.6|5546.4|5543.6|4
1612173240000|2021-02-01 09:54:00|5545.9|5543.1|5544.9|5542.1|5545.9|5543.1|5544.4|5541.6|5
1612173250000|2021-02-01 09:54:10|5544.5|5541.7|5543.4|5540.6|5544.9|5542.1|5543.4|5540.6|55
1612173260000|2021-02-01 09:54:20|5543.9|5541.1|5543.5|5540.7|5543.9|5541.1|5543.5|5540.7|3
1612173270000|2021-02-01 09:54:30|5543.4|5540.6|5543.4|5540.6|5543.4|5540.6|5543.4|5540.6|8
1612173280000|2021-02-01 09:54:40|5543.5|5540.7|5544|5541.2|5544.4|5541.6|5543.5|5540.7|4
1612173290000|2021-02-01 09:54:50|5544.4|5541.6|5543.9|5541.1|5544.4|5541.6|5543.9|5541.1|3
1612173300000|2021-02-01 09:55:00|5544.4|5541.6|5543.9|5541.1|5544.4|5541.6|5543.5|5540.7|10
1612173310000|2021-02-01 09:55:10|5543.5|5540.7|5544.9|5542.1|5545.4|5542.6|5543.5|5540.7|5
1612173320000|2021-02-01 09:55:20|5544.5|5541.7|5544.4|5541.6|5544.9|5542.1|5543.5|5540.7|17
1612173330000|2021-02-01 09:55:30|5544.5|5541.7|5544.5|5541.7|5545.4|5542.6|5544.5|5541.7|27
1612173340000|2021-02-01 09:55:40|5545.4|5542.6|5544.5|5541.7|5545.4|5542.6|5544.5|5541.7|35
1612173350000|2021-02-01 09:55:50|5544.4|5541.6|5545.4|5542.6|5545.4|5542.6|5544.4|5541.6|4
1612173360000|2021-02-01 09:56:00|5544.5|5541.7|5544.5|5541.7|5544.5|5541.7|5544.5|5541.7|38
1612173370000|2021-02-01 09:56:10|5545.4|5542.6|5545.4|5542.6|5545.5|5542.7|5545|5542.2|21
1612173380000|2021-02-01 09:56:20|5545|5542.2|5545.4|5542.6|5545.4|5542.6|5545|5542.2|1
1612173390000|2021-02-01 09:56:30|5545|5542.2|5545|5542.2|5545|5542.2|5545|5542.2|3
1612173400000|2021-02-01 09:56:40|5544.6|5541.8|5545|5542.2|5545.4|5542.6|5544.6|5541.8|3
1612173420000|2021-02-01 09:57:00|5544.6|5541.8|5544.4|5541.6|5544.6|5541.8|5544.4|5541.6|12
1612173430000|2021-02-01 09:57:10|5543.9|5541.1|5544.4|5541.6|5544.4|5541.6|5543.9|5541.1|2
1612173440000|2021-02-01 09:57:20|5544|5541.2|5544.4|5541.6|5544.4|5541.6|5544|5541.2|0
1612173450000|2021-02-01 09:57:30|5544|5541.2|5543.5|5540.7|5544|5541.2|5543.5|5540.7|1
1612173460000|2021-02-01 09:57:40|||||||||2
1612173480000|2021-02-01 09:58:00|5544|5541.2|5545|5542.2|5545|5542.2|5544|5541.2|37
1612173490000|2021-02-01 09:58:10|5544.6|5541.8|5544.9|5542.1|5545|5542.2|5544.5|5541.7|13
1612173500000|2021-02-01 09:58:20|5544.5|5541.7|5543|5540.2|5545|5542.2|5543|5540.2|156
1612173510000|2021-02-01 09:58:30|5543.4|5540.6|5543.4|5540.6|5543.4|5540.6|5543|5540.2|1
1612173520000|2021-02-01 09:58:40|5544.4|5541.6|5544.5|5541.7|5544.9|5542.1|5544.4|5541.6|16
1612173530000|2021-02-01 09:58:50|5543.6|5540.8|5543.5|5540.7|5543.6|5540.8|5543.5|5540.7|17
1612173540000|2021-02-01 09:59:00|5543.4|5540.6|5543.4|5540.6|5543.4|5540.6|5543.4|5540.6|3
1612173550000|2021-02-01 09:59:10|5543.5|5540.7|5543|5540.2|5543.5|5540.7|5543|5540.2|17
1612173560000|2021-02-01 09:59:20|5542.5|5539.7|5541.6|5538.8|5542.5|5539.7|5541.6|5538.8|4
1612173570000|2021-02-01 09:59:30|5541.5|5538.7|5543.4|5540.6|5543.4|5540.6|5541.5|5538.7|15
1612173580000|2021-02-01 09:59:40|5543.5|5540.7|5543.4|5540.6|5543.5|5540.7|5543|5540.2|23
1612173590000|2021-02-01 09:59:50|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|5
1612173600000|2021-02-01 10:00:00|5542.5|5539.7|5543.5|5540.7|5544.4|5541.6|5542.5|5539.7|12
1612173610000|2021-02-01 10:00:10|5544.4|5541.6|5544.4|5541.6|5544.4|5541.6|5544.4|5541.6|9
1612173620000|2021-02-01 10:00:20|5544|5541.2|5543.5|5540.7|5544|5541.2|5543.5|5540.7|5
1612173630000|2021-02-01 10:00:30|5543.4|5540.6|5542.4|5539.6|5543.4|5540.6|5541.6|5538.8|23
1612173640000|2021-02-01 10:00:40|5543|5540.2|5542.9|5540.1|5543.4|5540.6|5542.5|5539.7|27
1612173650000|2021-02-01 10:00:50|5543.4|5540.6|5543.5|5540.7|5543.5|5540.7|5543.4|5540.6|3
1612173660000|2021-02-01 10:01:00|5543.9|5541.1|5543.9|5541.1|5544.4|5541.6|5543.5|5540.7|10
1612173670000|2021-02-01 10:01:10|5544.4|5541.6|5545|5542.2|5545.4|5542.6|5544|5541.2|17
1612173680000|2021-02-01 10:01:20|5544.9|5542.1|5544.4|5541.6|5544.9|5542.1|5544.4|5541.6|2
1612173690000|2021-02-01 10:01:30|5544.9|5542.1|5545.4|5542.6|5545.4|5542.6|5544.9|5542.1|0
1612173700000|2021-02-01 10:01:40|5545.5|5542.7|5545.5|5542.7|5545.5|5542.7|5545.5|5542.7|16
1612173710000|2021-02-01 10:01:50|5545.4|5542.6|5545.4|5542.6|5545.4|5542.6|5545.4|5542.6|4
1612173720000|2021-02-01 10:02:00|5545.5|5542.7|5546.5|5543.7|5547.4|5544.6|5545.5|5542.7|5
1612173730000|2021-02-01 10:02:10|||||||||1
1612173740000|2021-02-01 10:02:20|5547.9|5545.1|5548.4|5545.6|5548.4|5545.6|5547.5|5544.7|49
1612173750000|2021-02-01 10:02:30|5547.6|5544.8|5547|5544.2|5547.6|5544.8|5547|5544.2|26
1612173760000|2021-02-01 10:02:40|5546.6|5543.8|5545|5542.2|5546.6|5543.8|5544.6|5541.8|23
1612173770000|2021-02-01 10:02:50|5544.5|5541.7|5545|5542.2|5545|5542.2|5544.5|5541.7|3
1612173780000|2021-02-01 10:03:00|5544.6|5541.8|5545|5542.2|5545|5542.2|5544.4|5541.6|12
1612173790000|2021-02-01 10:03:10|5544.6|5541.8|5544.5|5541.7|5545|5542.2|5544.4|5541.6|12
1612173800000|2021-02-01 10:03:20|5544.6|5541.8|5545.4|5542.6|5545.4|5542.6|5544.6|5541.8|5
1612173810000|2021-02-01 10:03:30|5545|5542.2|5545|5542.2|5545.4|5542.6|5545|5542.2|16
1612173820000|2021-02-01 10:03:40|5545.9|5543.1|5546.5|5543.7|5547|5544.2|5545.9|5543.1|91
1612173830000|2021-02-01 10:03:50|5546.4|5543.6|5546|5543.2|5546.5|5543.7|5546|5543.2|37
1612173840000|2021-02-01 10:04:00|5545.7|5542.9|5545.4|5542.6|5545.9|5543.1|5545.4|5542.6|3
1612173850000|2021-02-01 10:04:10|5544.6|5541.8|5547.4|5544.6|5547.4|5544.6|5544.5|5541.7|44
1612173860000|2021-02-01 10:04:20|5547.5|5544.7|5547.4|5544.6|5547.5|5544.7|5547.4|5544.6|10
1612173870000|2021-02-01 10:04:30|5547.5|5544.7|5548.4|5545.6|5548.4|5545.6|5547.5|5544.7|17
1612173880000|2021-02-01 10:04:40|5548.5|5545.7|5549.4|5546.6|5549.4|5546.6|5548.5|5545.7|4
1612173890000|2021-02-01 10:04:50|5549.5|5546.7|5550.4|5547.6|5550.4|5547.6|5549.5|5546.7|22
1612173900000|2021-02-01 10:05:00|5550|5547.2|5551.4|5548.6|5551.4|5548.6|5549.6|5546.8|59
1612173910000|2021-02-01 10:05:10|5551|5548.2|5551|5548.2|5551.4|5548.6|5551|5548.2|10
1612173920000|2021-02-01 10:05:20|5550.6|5547.8|5551.4|5548.6|5551.4|5548.6|5550.6|5547.8|15
1612173930000|2021-02-01 10:05:30|5550.5|5547.7|5548|5545.2|5550.5|5547.7|5548|5545.2|39
1612173940000|2021-02-01 10:05:40|5547.4|5544.6|5548.4|5545.6|5548.4|5545.6|5547.4|5544.6|5
1612173950000|2021-02-01 10:05:50|5548|5545.2|5548|5545.2|5548|5545.2|5547.5|5544.7|2
1612173960000|2021-02-01 10:06:00|5547.9|5545.1|5547|5544.2|5547.9|5545.1|5546.5|5543.7|3
1612173970000|2021-02-01 10:06:10|5546.5|5543.7|5546.4|5543.6|5546.5|5543.7|5546.4|5543.6|2
1612173980000|2021-02-01 10:06:20|5546.9|5544.1|5547.4|5544.6|5547.4|5544.6|5546.9|5544.1|16
1612173990000|2021-02-01 10:06:30|5547.5|5544.7|5549.4|5546.6|5549.4|5546.6|5547.5|5544.7|7
1612174000000|2021-02-01 10:06:40|5549.5|5546.7|5549.5|5546.7|5549.5|5546.7|5549.5|5546.7|0
1612174010000|2021-02-01 10:06:50|5549.4|5546.6|5549.4|5546.6|5549.4|5546.6|5549.4|5546.6|16
1612174020000|2021-02-01 10:07:00|5549.5|5546.7|5549|5546.2|5549.5|5546.7|5549|5546.2|2
1612174030000|2021-02-01 10:07:10|5548.6|5545.8|5547.5|5544.7|5548.6|5545.8|5547.5|5544.7|2
1612174040000|2021-02-01 10:07:20|5547.9|5545.1|5547.5|5544.7|5547.9|5545.1|5547.5|5544.7|1
1612174050000|2021-02-01 10:07:30|5547.4|5544.6|5547|5544.2|5547.4|5544.6|5547|5544.2|1
1612174060000|2021-02-01 10:07:40|5546.9|5544.1|5546.4|5543.6|5546.9|5544.1|5546.4|5543.6|9
1612174070000|2021-02-01 10:07:50|5546.9|5544.1|5547.5|5544.7|5547.5|5544.7|5546.4|5543.6|27
1612174080000|2021-02-01 10:08:00|5547.4|5544.6|5547.6|5544.8|5547.6|5544.8|5547.4|5544.6|5
1612174090000|2021-02-01 10:08:10|5547.4|5544.6|5547.4|5544.6|5547.4|5544.6|5547.4|5544.6|0
1612174100000|2021-02-01 10:08:20|5548.4|5545.6|5548.4|5545.6|5548.4|5545.6|5548.4|5545.6|8
1612174110000|2021-02-01 10:08:30|||||||||1
1612174120000|2021-02-01 10:08:40|5548.5|5545.7|5548.9|5546.1|5548.9|5546.1|5548.5|5545.7|2
1612174130000|2021-02-01 10:08:50|5548.5|5545.7|5548.5|5545.7|5548.5|5545.7|5548.5|5545.7|4
1612174140000|2021-02-01 10:09:00|5548.4|5545.6|5549.4|5546.6|5549.4|5546.6|5548.4|5545.6|10
1612174150000|2021-02-01 10:09:10|5548.4|5545.6|5548.4|5545.6|5548.9|5546.1|5548.4|5545.6|20
1612174160000|2021-02-01 10:09:20|5548.9|5546.1|5549|5546.2|5549.4|5546.6|5548.9|5546.1|0
1612174170000|2021-02-01 10:09:30|5549.4|5546.6|5548.5|5545.7|5549.4|5546.6|5548.5|5545.7|2
1612174190000|2021-02-01 10:09:50|5549|5546.2|5549.4|5546.6|5549.4|5546.6|5549|5546.2|3
1612174210000|2021-02-01 10:10:10|5550.4|5547.6|5550.4|5547.6|5551.4|5548.6|5549.5|5546.7|51
1612174220000|2021-02-01 10:10:20|5550|5547.2|5549.5|5546.7|5550|5547.2|5549.5|5546.7|15
1612174230000|2021-02-01 10:10:30|5549.4|5546.6|5549.4|5546.6|5549.4|5546.6|5548.5|5545.7|7
1612174240000|2021-02-01 10:10:40|5549|5546.2|5549.4|5546.6|5549.4|5546.6|5549|5546.2|0
1612174260000|2021-02-01 10:11:00|5548.6|5545.8|5548.5|5545.7|5548.9|5546.1|5548.5|5545.7|29
1612174270000|2021-02-01 10:11:10|5548.4|5545.6|5548.4|5545.6|5548.4|5545.6|5548.4|5545.6|4
1612174280000|2021-02-01 10:11:20|5549.5|5546.7|5549.4|5546.6|5549.5|5546.7|5549.4|5546.6|14
1612174290000|2021-02-01 10:11:30|5549.9|5547.1|5551.4|5548.6|5551.4|5548.6|5549.9|5547.1|14
1612174300000|2021-02-01 10:11:40|5550.4|5547.6|5550.4|5547.6|5550.4|5547.6|5550.4|5547.6|11
1612174320000|2021-02-01 10:12:00|5550.3|5547.5|5549.9|5547.1|5550.3|5547.5|5549.9|5547.1|3
1612174330000|2021-02-01 10:12:10|5550.4|5547.6|5550.4|5547.6|5550.4|5547.6|5550.4|5547.6|2
1612174340000|2021-02-01 10:12:20|5550|5547.2|5549.9|5547.1|5550|5547.2|5549.9|5547.1|0
1612174350000|2021-02-01 10:12:30|5549.5|5546.7|5549.5|5546.7|5549.5|5546.7|5549.5|5546.7|2
1612174360000|2021-02-01 10:12:40|5549.4|5546.6|5549.4|5546.6|5549.4|5546.6|5549.4|5546.6|3
1612174370000|2021-02-01 10:12:50|5549.3|5546.5|5549.4|5546.6|5549.4|5546.6|5548.4|5545.6|26
1612174380000|2021-02-01 10:13:00|5549|5546.2|5549.4|5546.6|5549.4|5546.6|5548.9|5546.1|0
1612174390000|2021-02-01 10:13:10|5549.3|5546.5|5548.4|5545.6|5549.3|5546.5|5548|5545.2|4
1612174400000|2021-02-01 10:13:20|5547.9|5545.1|5547.9|5545.1|5547.9|5545.1|5547.5|5544.7|2
1612174410000|2021-02-01 10:13:30|5548|5545.2|5548.9|5546.1|5548.9|5546.1|5548|5545.2|4
1612174420000|2021-02-01 10:13:40|5549.4|5546.6|5549.5|5546.7|5549.9|5547.1|5549.4|5546.6|0
1612174430000|2021-02-01 10:13:50|5549.9|5547.1|5549.5|5546.7|5549.9|5547.1|5549.5|5546.7|1
1612174440000|2021-02-01 10:14:00|5549.4|5546.6|5548.9|5546.1|5549.4|5546.6|5548.9|5546.1|10
1612174450000|2021-02-01 10:14:10|5549.4|5546.6|5549.3|5546.5|5549.4|5546.6|5548.9|5546.1|4
1612174460000|2021-02-01 10:14:20|5549.4|5546.6|5547.9|5545.1|5549.4|5546.6|5547.6|5544.8|5
1612174470000|2021-02-01 10:14:30|5548.4|5545.6|5548.4|5545.6|5548.4|5545.6|5547.9|5545.1|0
1612174480000|2021-02-01 10:14:40|5548.5|5545.7|5548.9|5546.1|5549.4|5546.6|5548.5|5545.7|3
1612174490000|2021-02-01 10:14:50|5548.5|5545.7|5548.5|5545.7|5548.5|5545.7|5548.5|5545.7|0
1612174500000|2021-02-01 10:15:00|5548.4|5545.6|5549.4|5546.6|5549.4|5546.6|5548.4|5545.6|6
1612174510000|2021-02-01 10:15:10|5548.4|5545.6|5548.4|5545.6|5548.9|5546.1|5548.4|5545.6|6
1612174520000|2021-02-01 10:15:20|||||||||5
1612174530000|2021-02-01 10:15:30|5548|5545.2|5548|5545.2|5548|5545.2|5547.5|5544.7|3
1612174540000|2021-02-01 10:15:40|5547.6|5544.8|5547.4|5544.6|5547.6|5544.8|5547.4|5544.6|1
1612174550000|2021-02-01 10:15:50|5548.4|5545.6|5548.4|5545.6|5548.4|5545.6|5548.4|5545.6|17
1612174560000|2021-02-01 10:16:00|5548.5|5545.7|5549.4|5546.6|5549.4|5546.6|5548.5|5545.7|6
1612174570000|2021-02-01 10:16:10|5549.5|5546.7|5549.4|5546.6|5549.5|5546.7|5549.4|5546.6|19
1612174580000|2021-02-01 10:16:20|5548.9|5546.1|5548.9|5546.1|5548.9|5546.1|5548.5|5545.7|12
1612174590000|2021-02-01 10:16:30|5549.4|5546.6|5548.9|5546.1|5549.4|5546.6|5548.4|5545.6|23
1612174610000|2021-02-01 10:16:50|5548.5|5545.7|5548.5|5545.7|5548.5|5545.7|5548.5|5545.7|1
1612174620000|2021-02-01 10:17:00|5547.9|5545.1|5548.4|5545.6|5548.4|5545.6|5547.4|5544.6|72
1612174630000|2021-02-01 10:17:10|5547.5|5544.7|5547.4|5544.6|5547.5|5544.7|5547.4|5544.6|1
1612174660000|2021-02-01 10:17:40|5546.4|5543.6|5546.9|5544.1|5546.9|5544.1|5546.4|5543.6|4
1612174670000|2021-02-01 10:17:50|5546.4|5543.6|5546.4|5543.6|5546.4|5543.6|5546.4|5543.6|0
1612174680000|2021-02-01 10:18:00|5545.5|5542.7|5545.9|5543.1|5546.4|5543.6|5545.4|5542.6|22
1612174690000|2021-02-01 10:18:10|5545.5|5542.7|5546.4|5543.6|5546.4|5543.6|5545.5|5542.7|1
1612174700000|2021-02-01 10:18:20|5545.9|5543.1|5547|5544.2|5547.3|5544.5|5545.9|5543.1|9
1612174710000|2021-02-01 10:18:30|5546.9|5544.1|5547|5544.2|5547.4|5544.6|5546.9|5544.1|2
1612174720000|2021-02-01 10:18:40|5546.9|5544.1|5546.4|5543.6|5546.9|5544.1|5546.4|5543.6|15
1612174730000|2021-02-01 10:18:50|5546.5|5543.7|5546.9|5544.1|5547.4|5544.6|5546.5|5543.7|4
1612174740000|2021-02-01 10:19:00|5546.5|5543.7|5547.4|5544.6|5547.4|5544.6|5546.5|5543.7|2
1612174770000|2021-02-01 10:19:30|5548.3|5545.5|5548.4|5545.6|5548.4|5545.6|5548.3|5545.5|32
1612174780000|2021-02-01 10:19:40|||||||||1
1612174800000|2021-02-01 10:20:00|5547.6|5544.8|5546.4|5543.6|5547.6|5544.8|5546.4|5543.6|56
1612174810000|2021-02-01 10:20:10|5546.8|5544|5548|5545.2|5548|5545.2|5546.5|5543.7|35
1612174820000|2021-02-01 10:20:20|5548.4|5545.6|5548|5545.2|5548.4|5545.6|5548|5545.2|9
1612174830000|2021-02-01 10:20:30|5548.6|5545.8|5549|5546.2|5549|5546.2|5548.6|5545.8|11
1612174840000|2021-02-01 10:20:40|5548.6|5545.8|5550.4|5547.6|5550.4|5547.6|5548.6|5545.8|11
1612174850000|2021-02-01 10:20:50|5550.5|5547.7|5552|5549.2|5552|5549.2|5549.6|5546.8|45
1612174860000|2021-02-01 10:21:00|5552.4|5549.6|5554.4|5551.6|5554.4|5551.6|5552.4|5549.6|44
1612174870000|2021-02-01 10:21:10|5554|5551.2|5552.6|5549.8|5554|5551.2|5552.6|5549.8|16
1612174880000|2021-02-01 10:21:20|5553|5550.2|5552.5|5549.7|5553|5550.2|5552.5|5549.7|4
1612174890000|2021-02-01 10:21:30|5551.6|5548.8|5550.9|5548.1|5551.6|5548.8|5550.5|5547.7|12
1612174900000|2021-02-01 10:21:40|5550.5|5547.7|5551.4|5548.6|5551.4|5548.6|5550.5|5547.7|0
1612174910000|2021-02-01 10:21:50|5550.9|5548.1|5550.4|5547.6|5550.9|5548.1|5550|5547.2|5
1612174920000|2021-02-01 10:22:00|5550|5547.2|5550.4|5547.6|5550.9|5548.1|5550|5547.2|2
1612174940000|2021-02-01 10:22:20|5550|5547.2|5549.5|5546.7|5550|5547.2|5549.5|5546.7|2
1612174950000|2021-02-01 10:22:30|5549.4|5546.6|5551.4|5548.6|5551.4|5548.6|5548.5|5545.7|861
1612174960000|2021-02-01 10:22:40|5552.3|5549.5|5550.4|5547.6|5552.3|5549.5|5550.4|5547.6|18
1612174970000|2021-02-01 10:22:50|5550.5|5547.7|5550.4|5547.6|5550.9|5548.1|5550.4|5547.6|1
1612174980000|2021-02-01 10:23:00|5550.3|5547.5|5549.9|5547.1|5550.4|5547.6|5549.9|5547.1|6
1612174990000|2021-02-01 10:23:10|5550.3|5547.5|5549.9|5547.1|5550.3|5547.5|5549.9|5547.1|1
1612175000000|2021-02-01 10:23:20|5549.4|5546.6|5549.4|5546.6|5549.4|5546.6|5548.9|5546.1|15
1612175010000|2021-02-01 10:23:30|5548.9|5546.1|5549.3|5546.5|5549.3|5546.5|5548.9|5546.1|8
1612175020000|2021-02-01 10:23:40|||||||||1
1612175030000|2021-02-01 10:23:50|5549.4|5546.6|5549.9|5547.1|5549.9|5547.1|5549.4|5546.6|2
1612175040000|2021-02-01 10:24:00|5549.5|5546.7|5549.4|5546.6|5549.5|5546.7|5549.4|5546.6|0
1612175050000|2021-02-01 10:24:10|5550.4|5547.6|5550.3|5547.5|5550.4|5547.6|5550.3|5547.5|4
1612175060000|2021-02-01 10:24:20|||||||||1
1612175070000|2021-02-01 10:24:30|5550.4|5547.6|5549.4|5546.6|5550.4|5547.6|5549.4|5546.6|2
1612175080000|2021-02-01 10:24:40|5548.4|5545.6|5548.9|5546.1|5548.9|5546.1|5548.4|5545.6|3
1612175090000|2021-02-01 10:24:50|5549.3|5546.5|5549.3|5546.5|5549.3|5546.5|5549.3|5546.5|1
1612175100000|2021-02-01 10:25:00|5549.4|5546.6|5548.4|5545.6|5549.4|5546.6|5548.4|5545.6|1
1612175110000|2021-02-01 10:25:10|5548.9|5546.1|5549.4|5546.6|5549.4|5546.6|5548.4|5545.6|12
1612175120000|2021-02-01 10:25:20|||||||||1
1612175130000|2021-02-01 10:25:30|5549.3|5546.5|5548.9|5546.1|5549.4|5546.6|5548.9|5546.1|0
1612175140000|2021-02-01 10:25:40|5549.3|5546.5|5550.3|5547.5|5550.3|5547.5|5549.3|5546.5|6
1612175150000|2021-02-01 10:25:50|5549.9|5547.1|5550.4|5547.6|5550.4|5547.6|5549.4|5546.6|4
1612175160000|2021-02-01 10:26:00|5550.3|5547.5|5550.3|5547.5|5550.3|5547.5|5548.9|5546.1|9
1612175170000|2021-02-01 10:26:10|5549.9|5547.1|5550.3|5547.5|5550.3|5547.5|5549.9|5547.1|10
1612175190000|2021-02-01 10:26:30|5550.4|5547.6|5550.4|5547.6|5550.4|5547.6|5550.4|5547.6|0
1612175200000|2021-02-01 10:26:40|||||||||9
1612175210000|2021-02-01 10:26:50|||||||||16
1612175220000|2021-02-01 10:27:00|5550.3|5547.5|5549.4|5546.6|5550.3|5547.5|5549.4|5546.6|13
1612175230000|2021-02-01 10:27:10|5549.9|5547.1|5549.9|5547.1|5549.9|5547.1|5549.9|5547.1|0
1612175240000|2021-02-01 10:27:20|5550.3|5547.5|5550.4|5547.6|5550.4|5547.6|5549.9|5547.1|6
1612175250000|2021-02-01 10:27:30|||||||||17
1612175260000|2021-02-01 10:27:40|5551.4|5548.6|5551.4|5548.6|5552.3|5549.5|5551.3|5548.5|40
1612175270000|2021-02-01 10:27:50|5551.3|5548.5|5549.8|5547|5551.3|5548.5|5549.4|5546.6|286
1612175280000|2021-02-01 10:28:00|5549.9|5547.1|5549.4|5546.6|5549.9|5547.1|5549|5546.2|88
1612175290000|2021-02-01 10:28:10|5548.6|5545.8|5547.6|5544.8|5548.6|5545.8|5547.6|5544.8|10
1612175300000|2021-02-01 10:28:20|5547.4|5544.6|5547.6|5544.8|5548|5545.2|5546.6|5543.8|3
1612175310000|2021-02-01 10:28:30|5547.5|5544.7|5548|5545.2|5548|5545.2|5547.5|5544.7|3
1612175320000|2021-02-01 10:28:40|5547.6|5544.8|5548|5545.2|5548|5545.2|5547.6|5544.8|11
1612175330000|2021-02-01 10:28:50|5548.4|5545.6|5548.4|5545.6|5548.4|5545.6|5548.4|5545.6|0
1612175340000|2021-02-01 10:29:00|5547.6|5544.8|5546.9|5544.1|5547.6|5544.8|5546.6|5543.8|24
1612175350000|2021-02-01 10:29:10|5547|5544.2|5547|5544.2|5547|5544.2|5547|5544.2|0
1612175360000|2021-02-01 10:29:20|5546.6|5543.8|5546.5|5543.7|5547.4|5544.6|5546.5|5543.7|3
1612175380000|2021-02-01 10:29:40|5546.4|5543.6|5546.5|5543.7|5546.5|5543.7|5546.4|5543.6|4
1612175390000|2021-02-01 10:29:50|||||||||25
1612175400000|2021-02-01 10:30:00|5546.4|5543.6|5543.5|5540.7|5546.4|5543.6|5542|5539.2|160
1612175410000|2021-02-01 10:30:10|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|5542.6|5539.8|21
1612175420000|2021-02-01 10:30:20|5542.5|5539.7|5542|5539.2|5542.5|5539.7|5542|5539.2|20
1612175430000|2021-02-01 10:30:30|5541.6|5538.8|5541.6|5538.8|5541.6|5538.8|5541.6|5538.8|0
1612175440000|2021-02-01 10:30:40|5541.5|5538.7|5541.6|5538.8|5542.5|5539.7|5541.5|5538.7|69
1612175450000|2021-02-01 10:30:50|5542.5|5539.7|5542.6|5539.8|5542.6|5539.8|5542.5|5539.7|46
1612175460000|2021-02-01 10:31:00|5542.5|5539.7|5539.5|5536.7|5542.6|5539.8|5537.5|5534.7|197
1612175470000|2021-02-01 10:31:10|5540|5537.2|5540.5|5537.7|5540.5|5537.7|5539.6|5536.8|59
1612175480000|2021-02-01 10:31:20|5540.1|5537.3|5540|5537.2|5540.5|5537.7|5539.6|5536.8|13
1612175490000|2021-02-01 10:31:30|5539.6|5536.8|5540.5|5537.7|5540.5|5537.7|5539.6|5536.8|22
1612175500000|2021-02-01 10:31:40|5540.6|5537.8|5540.6|5537.8|5541.4|5538.6|5540.5|5537.7|59
1612175510000|2021-02-01 10:31:50|5541|5538.2|5538.6|5535.8|5541|5538.2|5538.6|5535.8|30
1612175520000|2021-02-01 10:32:00|5538.5|5535.7|5537.6|5534.8|5539.4|5536.6|5536.5|5533.7|101
1612175530000|2021-02-01 10:32:10|5537.5|5534.7|5537.6|5534.8|5538.5|5535.7|5537.5|5534.7|19
1612175540000|2021-02-01 10:32:20|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|5536.6|5533.8|23
1612175550000|2021-02-01 10:32:30|5537|5534.2|5538.4|5535.6|5538.4|5535.6|5537|5534.2|15
1612175560000|2021-02-01 10:32:40|5538.1|5535.3|5538.5|5535.7|5538.5|5535.7|5537.6|5534.8|1
1612175570000|2021-02-01 10:32:50|5538|5535.2|5538.1|5535.3|5538.5|5535.7|5538|5535.2|1
1612175580000|2021-02-01 10:33:00|5538|5535.2|5537.5|5534.7|5538.5|5535.7|5537.5|5534.7|18
1612175590000|2021-02-01 10:33:10|5537.6|5534.8|5537.9|5535.1|5538.4|5535.6|5537.5|5534.7|30
1612175600000|2021-02-01 10:33:20|5538.4|5535.6|5539|5536.2|5539|5536.2|5537.6|5534.8|55
1612175610000|2021-02-01 10:33:30|5538.6|5535.8|5538.5|5535.7|5539|5536.2|5538.5|5535.7|6
1612175620000|2021-02-01 10:33:40|5538.4|5535.6|5539.5|5536.7|5539.5|5536.7|5538.4|5535.6|7
1612175630000|2021-02-01 10:33:50|5539|5536.2|5539.5|5536.7|5539.5|5536.7|5538.5|5535.7|6
1612175640000|2021-02-01 10:34:00|5539.4|5536.6|5538.5|5535.7|5539.5|5536.7|5538.5|5535.7|14
1612175650000|2021-02-01 10:34:10|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|5536.5|5533.7|105
1612175660000|2021-02-01 10:34:20|5537.4|5534.6|5537.6|5534.8|5537.6|5534.8|5536.6|5533.8|8
1612175670000|2021-02-01 10:34:30|5537.5|5534.7|5537.6|5534.8|5538|5535.2|5537.5|5534.7|10
1612175680000|2021-02-01 10:34:40|5537.5|5534.7|5536.5|5533.7|5538|5535.2|5536.4|5533.6|30
1612175690000|2021-02-01 10:34:50|5536.9|5534.1|5537.4|5534.6|5537.4|5534.6|5536.5|5533.7|7
1612175700000|2021-02-01 10:35:00|5537.5|5534.7|5536.5|5533.7|5537.5|5534.7|5536.5|5533.7|8
1612175710000|2021-02-01 10:35:10|5536.9|5534.1|5536.9|5534.1|5536.9|5534.1|5536.5|5533.7|23
1612175720000|2021-02-01 10:35:20|5537.4|5534.6|5537.4|5534.6|5537.5|5534.7|5537|5534.2|0
1612175730000|2021-02-01 10:35:30|5537|5534.2|5536.5|5533.7|5537|5534.2|5536.5|5533.7|0
1612175740000|2021-02-01 10:35:40|||||||||1
1612175760000|2021-02-01 10:36:00|5537.4|5534.6|5537|5534.2|5537.5|5534.7|5537|5534.2|11
1612175770000|2021-02-01 10:36:10|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|5537|5534.2|1
1612175780000|2021-02-01 10:36:20|||||||||1
1612175790000|2021-02-01 10:36:30|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|4
1612175800000|2021-02-01 10:36:40|||||||||5
1612175810000|2021-02-01 10:36:50|5538.4|5535.6|5538.4|5535.6|5538.4|5535.6|5538.4|5535.6|2
1612175820000|2021-02-01 10:37:00|5538.5|5535.7|5538.4|5535.6|5538.5|5535.7|5538.4|5535.6|4
1612175830000|2021-02-01 10:37:10|5538.5|5535.7|5538.6|5535.8|5539.5|5536.7|5538.5|5535.7|86
1612175840000|2021-02-01 10:37:20|5538.5|5535.7|5539.5|5536.7|5539.5|5536.7|5538|5535.2|13
1612175850000|2021-02-01 10:37:30|5539.4|5536.6|5540|5537.2|5540.5|5537.7|5539.4|5536.6|15
1612175860000|2021-02-01 10:37:40|5539.6|5536.8|5540.4|5537.6|5540.4|5537.6|5538.6|5535.8|17
1612175870000|2021-02-01 10:37:50|5539.5|5536.7|5539.4|5536.6|5539.5|5536.7|5539|5536.2|9
1612175880000|2021-02-01 10:38:00|5539.5|5536.7|5538.5|5535.7|5539.6|5536.8|5537.6|5534.8|15
1612175890000|2021-02-01 10:38:10|5538.4|5535.6|5537.5|5534.7|5538.4|5535.6|5536.5|5533.7|5
1612175900000|2021-02-01 10:38:20|5537|5534.2|5536.5|5533.7|5537.5|5534.7|5536.5|5533.7|27
1612175910000|2021-02-01 10:38:30|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|5536.6|5533.8|71
1612175920000|2021-02-01 10:38:40|5537.1|5534.3|5537|5534.2|5537.6|5534.8|5536.6|5533.8|22
1612175930000|2021-02-01 10:38:50|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|10
1612175940000|2021-02-01 10:39:00|5537.1|5534.3|5537|5534.2|5537.1|5534.3|5536.6|5533.8|59
1612175950000|2021-02-01 10:39:10|5537.5|5534.7|5538|5535.2|5538.4|5535.6|5536.5|5533.7|64
1612175960000|2021-02-01 10:39:20|5538.4|5535.6|5538.4|5535.6|5538.4|5535.6|5538|5535.2|0
1612175970000|2021-02-01 10:39:30|5538.5|5535.7|5538.5|5535.7|5538.6|5535.8|5538.5|5535.7|19
1612175980000|2021-02-01 10:39:40|5538.1|5535.3|5538.6|5535.8|5539|5536.2|5538.1|5535.3|12
1612175990000|2021-02-01 10:39:50|5538.4|5535.6|5538|5535.2|5538.4|5535.6|5538|5535.2|3
1612176000000|2021-02-01 10:40:00|5538.4|5535.6|5539.6|5536.8|5539.6|5536.8|5538.4|5535.6|15
1612176010000|2021-02-01 10:40:10|5539.5|5536.7|5540.5|5537.7|5540.5|5537.7|5538.6|5535.8|53
1612176020000|2021-02-01 10:40:20|5540.6|5537.8|5541.5|5538.7|5541.5|5538.7|5540.6|5537.8|15
1612176030000|2021-02-01 10:40:30|5541.4|5538.6|5542.5|5539.7|5542.6|5539.8|5541.4|5538.6|28
1612176040000|2021-02-01 10:40:40|5542.6|5539.8|5544.4|5541.6|5544.5|5541.7|5542.6|5539.8|111
1612176050000|2021-02-01 10:40:50|5543.9|5541.1|5544.5|5541.7|5544.5|5541.7|5543.6|5540.8|19
1612176060000|2021-02-01 10:41:00|5544.6|5541.8|5544.5|5541.7|5545.4|5542.6|5544.5|5541.7|6
1612176070000|2021-02-01 10:41:10|5544.9|5542.1|5544.5|5541.7|5544.9|5542.1|5544.5|5541.7|2
1612176080000|2021-02-01 10:41:20|5544.4|5541.6|5544.4|5541.6|5544.4|5541.6|5544.4|5541.6|12
1612176090000|2021-02-01 10:41:30|5544.5|5541.7|5544.5|5541.7|5544.5|5541.7|5544.5|5541.7|2
1612176100000|2021-02-01 10:41:40|5545|5542.2|5546.4|5543.6|5547.3|5544.5|5544.6|5541.8|157
1612176110000|2021-02-01 10:41:50|5545.5|5542.7|5545|5542.2|5545.5|5542.7|5544.9|5542.1|44
1612176120000|2021-02-01 10:42:00|5544.6|5541.8|5543.4|5540.6|5544.6|5541.8|5543.4|5540.6|5
1612176130000|2021-02-01 10:42:10|5543|5540.2|5542|5539.2|5543.4|5540.6|5542|5539.2|5
1612176140000|2021-02-01 10:42:20|5542.4|5539.6|5542.4|5539.6|5542.4|5539.6|5542|5539.2|1
1612176150000|2021-02-01 10:42:30|5542.5|5539.7|5542.4|5539.6|5542.5|5539.7|5541.6|5538.8|13
1612176160000|2021-02-01 10:42:40|5542.5|5539.7|5541.6|5538.8|5542.5|5539.7|5540.7|5537.9|19
1612176170000|2021-02-01 10:42:50|5541.4|5538.6|5539.5|5536.7|5541.4|5538.6|5539.5|5536.7|10
1612176180000|2021-02-01 10:43:00|5539.4|5536.6|5539|5536.2|5539.4|5536.6|5538|5535.2|20
1612176190000|2021-02-01 10:43:10|5539.4|5536.6|5539.4|5536.6|5540.5|5537.7|5538.6|5535.8|47
1612176200000|2021-02-01 10:43:20|5539.5|5536.7|5540.4|5537.6|5540.4|5537.6|5539|5536.2|43
1612176210000|2021-02-01 10:43:30|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|31
1612176220000|2021-02-01 10:43:40|5541.4|5538.6|5540.9|5538.1|5541.4|5538.6|5540.9|5538.1|18
1612176230000|2021-02-01 10:43:50|5540.4|5537.6|5540.5|5537.7|5540.5|5537.7|5539.4|5536.6|61
1612176240000|2021-02-01 10:44:00|5541.5|5538.7|5541.1|5538.3|5541.6|5538.8|5541.1|5538.3|6
1612176250000|2021-02-01 10:44:10|5540.6|5537.8|5540|5537.2|5540.6|5537.8|5539.6|5536.8|0
1612176260000|2021-02-01 10:44:20|5539.6|5536.8|5538.5|5535.7|5540|5537.2|5537.6|5534.8|169
1612176270000|2021-02-01 10:44:30|5539|5536.2|5540.4|5537.6|5540.4|5537.6|5539|5536.2|6
1612176280000|2021-02-01 10:44:40|5540.6|5537.8|5540.1|5537.3|5540.6|5537.8|5539.6|5536.8|17
1612176290000|2021-02-01 10:44:50|5540.6|5537.8|5540.5|5537.7|5540.6|5537.8|5540.1|5537.3|27
1612176300000|2021-02-01 10:45:00|5540.6|5537.8|5542.6|5539.8|5542.6|5539.8|5540.6|5537.8|56
1612176310000|2021-02-01 10:45:10|5542.5|5539.7|5542.1|5539.3|5542.5|5539.7|5541.6|5538.8|1
1612176320000|2021-02-01 10:45:20|5541.6|5538.8|5541.1|5538.3|5541.6|5538.8|5541.1|5538.3|0
1612176330000|2021-02-01 10:45:30|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|13
1612176340000|2021-02-01 10:45:40|5541|5538.2|5541.1|5538.3|5541.5|5538.7|5540.6|5537.8|20
1612176350000|2021-02-01 10:45:50|5540.5|5537.7|5540.5|5537.7|5540.5|5537.7|5540.4|5537.6|38
1612176360000|2021-02-01 10:46:00|5540.6|5537.8|5538.5|5535.7|5541|5538.2|5538.5|5535.7|1020
1612176370000|2021-02-01 10:46:10|5538|5535.2|5538.5|5535.7|5538.5|5535.7|5537.6|5534.8|2
1612176380000|2021-02-01 10:46:20|5538.1|5535.3|5538.6|5535.8|5538.6|5535.8|5538.1|5535.3|7
1612176390000|2021-02-01 10:46:30|5539.4|5536.6|5539|5536.2|5539.5|5536.7|5538.6|5535.8|15
1612176400000|2021-02-01 10:46:40|5539.1|5536.3|5539.5|5536.7|5539.5|5536.7|5539.1|5536.3|8
1612176410000|2021-02-01 10:46:50|5539.1|5536.3|5538.6|5535.8|5539.5|5536.7|5538.6|5535.8|0
1612176420000|2021-02-01 10:47:00|5539.1|5536.3|5539.1|5536.3|5539.1|5536.3|5538.6|5535.8|2
1612176430000|2021-02-01 10:47:10|5538.6|5535.8|5539.6|5536.8|5540.4|5537.6|5538.6|5535.8|6
1612176440000|2021-02-01 10:47:20|5539|5536.2|5538.5|5535.7|5539|5536.2|5538.5|5535.7|0
1612176450000|2021-02-01 10:47:30|5539.5|5536.7|5539|5536.2|5539.5|5536.7|5539|5536.2|8
1612176460000|2021-02-01 10:47:40|5539.4|5536.6|5538.6|5535.8|5539.5|5536.7|5538.6|5535.8|0
1612176470000|2021-02-01 10:47:50|5539|5536.2|5539|5536.2|5539.5|5536.7|5538.6|5535.8|16
1612176480000|2021-02-01 10:48:00|5539.5|5536.7|5539.5|5536.7|5539.5|5536.7|5539.5|5536.7|0
1612176490000|2021-02-01 10:48:10|5539.6|5536.8|5540.5|5537.7|5540.5|5537.7|5539.6|5536.8|15
1612176500000|2021-02-01 10:48:20|5541.4|5538.6|5540.6|5537.8|5541.5|5538.7|5540.6|5537.8|5
1612176510000|2021-02-01 10:48:30|5540.5|5537.7|5541.4|5538.6|5541.4|5538.6|5540.5|5537.7|3
1612176520000|2021-02-01 10:48:40|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|0
1612176530000|2021-02-01 10:48:50|5541.4|5538.6|5541|5538.2|5541.4|5538.6|5540.6|5537.8|2
1612176540000|2021-02-01 10:49:00|5541.4|5538.6|5541.4|5538.6|5541.4|5538.6|5541.4|5538.6|0
1612176550000|2021-02-01 10:49:10|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|0
1612176560000|2021-02-01 10:49:20|5541.4|5538.6|5541.5|5538.7|5541.5|5538.7|5541.4|5538.6|1
1612176570000|2021-02-01 10:49:30|||||||||3
1612176580000|2021-02-01 10:49:40|5541.6|5538.8|5542|5539.2|5542|5539.2|5541.6|5538.8|7
1612176590000|2021-02-01 10:49:50|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|0
1612176600000|2021-02-01 10:50:00|5541.4|5538.6|5541.4|5538.6|5541.4|5538.6|5541.4|5538.6|0
1612176610000|2021-02-01 10:50:10|5540.6|5537.8|5540.5|5537.7|5540.6|5537.8|5540.5|5537.7|13
1612176620000|2021-02-01 10:50:20|5540.6|5537.8|5541.5|5538.7|5541.5|5538.7|5540.6|5537.8|7
1612176630000|2021-02-01 10:50:30|5541.4|5538.6|5541.4|5538.6|5541.4|5538.6|5541.4|5538.6|1
1612176640000|2021-02-01 10:50:40|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|0
1612176650000|2021-02-01 10:50:50|5541.4|5538.6|5541.4|5538.6|5541.4|5538.6|5541.4|5538.6|6
1612176660000|2021-02-01 10:51:00|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|7
1612176670000|2021-02-01 10:51:10|5541.4|5538.6|5541.4|5538.6|5541.4|5538.6|5541.4|5538.6|19
1612176680000|2021-02-01 10:51:20|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|5540.6|5537.8|6
1612176690000|2021-02-01 10:51:30|5540.5|5537.7|5539.4|5536.6|5540.5|5537.7|5539.4|5536.6|15
1612176700000|2021-02-01 10:51:40|5539|5536.2|5538.6|5535.8|5539.4|5536.6|5538.6|5535.8|1
1612176710000|2021-02-01 10:51:50|5539.4|5536.6|5540.6|5537.8|5541.4|5538.6|5539.4|5536.6|16
1612176720000|2021-02-01 10:52:00|5541.4|5538.6|5541.4|5538.6|5541.4|5538.6|5541|5538.2|9
1612176730000|2021-02-01 10:52:10|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|0
1612176740000|2021-02-01 10:52:20|5541.9|5539.1|5541.6|5538.8|5542.4|5539.6|5541.6|5538.8|24
1612176750000|2021-02-01 10:52:30|5541.5|5538.7|5541|5538.2|5541.5|5538.7|5540.6|5537.8|3
1612176760000|2021-02-01 10:52:40|5541.4|5538.6|5541|5538.2|5541.4|5538.6|5540.5|5537.7|2
1612176770000|2021-02-01 10:52:50|5540.5|5537.7|5539.5|5536.7|5540.5|5537.7|5539.5|5536.7|6
1612176780000|2021-02-01 10:53:00|5539|5536.2|5539.5|5536.7|5539.5|5536.7|5539|5536.2|11
1612176790000|2021-02-01 10:53:10|5539.1|5536.3|5538|5535.2|5539.1|5536.3|5538|5535.2|17
1612176800000|2021-02-01 10:53:20|5537.6|5534.8|5537|5534.2|5537.6|5534.8|5535.6|5532.8|17
1612176810000|2021-02-01 10:53:30|5537.4|5534.6|5537.5|5534.7|5537.5|5534.7|5537|5534.2|9
1612176820000|2021-02-01 10:53:40|||||||||3
1612176840000|2021-02-01 10:54:00|||||||||1
1612176850000|2021-02-01 10:54:10|5537.4|5534.6|5536.6|5533.8|5537.4|5534.6|5536.6|5533.8|6
1612176870000|2021-02-01 10:54:30|5536.5|5533.7|5536.5|5533.7|5536.5|5533.7|5536.5|5533.7|63
1612176880000|2021-02-01 10:54:40|5538.5|5535.7|5538.5|5535.7|5538.9|5536.1|5538.5|5535.7|129
1612176890000|2021-02-01 10:54:50|5539.4|5536.6|5539|5536.2|5539.4|5536.6|5539|5536.2|31
1612176900000|2021-02-01 10:55:00|5539.4|5536.6|5538.5|5535.7|5539.4|5536.6|5538.5|5535.7|10
1612176910000|2021-02-01 10:55:10|5538.4|5535.6|5538.4|5535.6|5538.5|5535.7|5538.4|5535.6|8
1612176930000|2021-02-01 10:55:30|5538.5|5535.7|5538.4|5535.6|5538.5|5535.7|5538.4|5535.6|129
1612176940000|2021-02-01 10:55:40|||||||||25
1612176950000|2021-02-01 10:55:50|||||||||1
1612176960000|2021-02-01 10:56:00|||||||||25
1612176970000|2021-02-01 10:56:10|5536.7|5533.9|5536.4|5533.6|5536.7|5533.9|5536.4|5533.6|56
1612176980000|2021-02-01 10:56:20|5536.5|5533.7|5536.9|5534.1|5536.9|5534.1|5536.5|5533.7|11
1612176990000|2021-02-01 10:56:30|5537|5534.2|5537.4|5534.6|5537.4|5534.6|5536.6|5533.8|2
1612177000000|2021-02-01 10:56:40|5537|5534.2|5536.5|5533.7|5537|5534.2|5536.5|5533.7|16
1612177010000|2021-02-01 10:56:50|5536.4|5533.6|5536.4|5533.6|5536.4|5533.6|5536.4|5533.6|2
1612177020000|2021-02-01 10:57:00|5536.5|5533.7|5536.5|5533.7|5537|5534.2|5536.5|5533.7|4
1612177030000|2021-02-01 10:57:10|5536.9|5534.1|5536.5|5533.7|5536.9|5534.1|5536.5|5533.7|0
1612177040000|2021-02-01 10:57:20|5536.6|5533.8|5536.5|5533.7|5537.4|5534.6|5535.6|5532.8|16
1612177050000|2021-02-01 10:57:30|5536.4|5533.6|5536.4|5533.6|5536.5|5533.7|5536.4|5533.6|2
1612177060000|2021-02-01 10:57:40|5536.5|5533.7|5538|5535.2|5538.4|5535.6|5536.5|5533.7|35
1612177070000|2021-02-01 10:57:50|5538.4|5535.6|5538.4|5535.6|5538.4|5535.6|5538.4|5535.6|2
1612177080000|2021-02-01 10:58:00|5539.5|5536.7|5539.4|5536.6|5539.5|5536.7|5539.4|5536.6|27
1612177090000|2021-02-01 10:58:10|5540.4|5537.6|5538.5|5535.7|5540.4|5537.6|5538.5|5535.7|53
1612177100000|2021-02-01 10:58:20|5538.4|5535.6|5538.5|5535.7|5538.5|5535.7|5538.4|5535.6|2
1612177110000|2021-02-01 10:58:30|5538.4|5535.6|5538.4|5535.6|5538.4|5535.6|5538.4|5535.6|18
1612177120000|2021-02-01 10:58:40|5538.9|5536.1|5539.5|5536.7|5539.5|5536.7|5537.4|5534.6|22
1612177130000|2021-02-01 10:58:50|5539.9|5537.1|5539.4|5536.6|5540.4|5537.6|5539.4|5536.6|8
1612177140000|2021-02-01 10:59:00|||||||||1
1612177150000|2021-02-01 10:59:10|5538.6|5535.8|5538.4|5535.6|5538.6|5535.8|5538.4|5535.6|2
1612177160000|2021-02-01 10:59:20|5538.5|5535.7|5537.6|5534.8|5539|5536.2|5537.6|5534.8|4
1612177170000|2021-02-01 10:59:30|5538.4|5535.6|5540.5|5537.7|5540.5|5537.7|5538.4|5535.6|16
1612177180000|2021-02-01 10:59:40|5540.4|5537.6|5540.5|5537.7|5540.9|5538.1|5540.4|5537.6|5
1612177190000|2021-02-01 10:59:50|5540.4|5537.6|5540.4|5537.6|5540.4|5537.6|5540.4|5537.6|1
1612177200000|2021-02-01 11:00:00|5540|5537.2|5540.5|5537.7|5540.6|5537.8|5540|5537.2|29
1612177210000|2021-02-01 11:00:10|5540.4|5537.6|5539.5|5536.7|5540.4|5537.6|5539.5|5536.7|2
1612177230000|2021-02-01 11:00:30|5539.4|5536.6|5538.4|5535.6|5539.4|5536.6|5538.4|5535.6|3
1612177240000|2021-02-01 11:00:40|5538.5|5535.7|5538.9|5536.1|5539.4|5536.6|5538.5|5535.7|4
1612177250000|2021-02-01 11:00:50|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|1
1612177260000|2021-02-01 11:01:00|5538.4|5535.6|5537.6|5534.8|5538.4|5535.6|5537.5|5534.7|14
1612177270000|2021-02-01 11:01:10|5537.4|5534.6|5536.5|5533.7|5537.5|5534.7|5536.5|5533.7|10
1612177280000|2021-02-01 11:01:20|||||||||11
1612177290000|2021-02-01 11:01:30|5537.4|5534.6|5537.5|5534.7|5537.5|5534.7|5537.4|5534.6|11
1612177300000|2021-02-01 11:01:40|||||||||15
1612177310000|2021-02-01 11:01:50|5537|5534.2|5537.4|5534.6|5537.4|5534.6|5537|5534.2|6
1612177320000|2021-02-01 11:02:00|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|6
1612177330000|2021-02-01 11:02:10|5537.4|5534.6|5537.5|5534.7|5537.5|5534.7|5537|5534.2|8
1612177340000|2021-02-01 11:02:20|5536.6|5533.8|5536.5|5533.7|5536.6|5533.8|5536.5|5533.7|15
1612177350000|2021-02-01 11:02:30|||||||||6
1612177360000|2021-02-01 11:02:40|||||||||8
1612177370000|2021-02-01 11:02:50|5536.4|5533.6|5536.5|5533.7|5536.5|5533.7|5536.4|5533.6|7
1612177380000|2021-02-01 11:03:00|5537.4|5534.6|5536.4|5533.6|5537.4|5534.6|5536.4|5533.6|39
1612177390000|2021-02-01 11:03:10|5537.2|5534.4|5537.5|5534.7|5537.5|5534.7|5537.2|5534.4|15
1612177400000|2021-02-01 11:03:20|||||||||7
1612177410000|2021-02-01 11:03:30|5537.1|5534.3|5537|5534.2|5537.1|5534.3|5536.5|5533.7|49
1612177420000|2021-02-01 11:03:40|5536.6|5533.8|5536.5|5533.7|5537|5534.2|5536.5|5533.7|6
1612177430000|2021-02-01 11:03:50|5536.4|5533.6|5536.5|5533.7|5536.5|5533.7|5536.4|5533.6|6
1612177440000|2021-02-01 11:04:00|5536.4|5533.6|5535.4|5532.6|5536.4|5533.6|5535.4|5532.6|25
1612177450000|2021-02-01 11:04:10|5535.5|5532.7|5535.5|5532.7|5535.5|5532.7|5535.5|5532.7|6
1612177460000|2021-02-01 11:04:20|||||||||5
1612177470000|2021-02-01 11:04:30|5536.3|5533.5|5536.3|5533.5|5536.3|5533.5|5536.3|5533.5|48
1612177480000|2021-02-01 11:04:40|5536.5|5533.7|5536.5|5533.7|5536.5|5533.7|5536.5|5533.7|6
1612177490000|2021-02-01 11:04:50|5536.4|5533.6|5536|5533.2|5536.4|5533.6|5536|5533.2|17
1612177500000|2021-02-01 11:05:00|5536.4|5533.6|5536.9|5534.1|5536.9|5534.1|5535.6|5532.8|15
1612177510000|2021-02-01 11:05:10|5536.5|5533.7|5536.6|5533.8|5536.6|5533.8|5536.5|5533.7|28
1612177520000|2021-02-01 11:05:20|5536.5|5533.7|5536|5533.2|5536.5|5533.7|5535.6|5532.8|12
1612177530000|2021-02-01 11:05:30|5536.5|5533.7|5536.5|5533.7|5536.5|5533.7|5536.5|5533.7|0
1612177540000|2021-02-01 11:05:40|5537|5534.2|5537|5534.2|5537|5534.2|5537|5534.2|2
1612177550000|2021-02-01 11:05:50|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|5537.5|5534.7|0
1612177560000|2021-02-01 11:06:00|5537.4|5534.6|5537.4|5534.6|5537.4|5534.6|5537|5534.2|1
1612177570000|2021-02-01 11:06:10|5537.6|5534.8|5538.5|5535.7|5538.6|5535.8|5537.6|5534.8|22
1612177580000|2021-02-01 11:06:20|5538|5535.2|5538.4|5535.6|5538.4|5535.6|5538|5535.2|0
1612177590000|2021-02-01 11:06:30|||||||||56
1612177600000|2021-02-01 11:06:40|5538|5535.2|5538.4|5535.6|5538.4|5535.6|5537.6|5534.8|7
1612177610000|2021-02-01 11:06:50|5538.5|5535.7|5538.5|5535.7|5539.4|5536.6|5538.5|5535.7|13
1612177620000|2021-02-01 11:07:00|5538.6|5535.8|5539.5|5536.7|5540.4|5537.6|5538.6|5535.8|37
1612177630000|2021-02-01 11:07:10|5539|5536.2|5538.6|5535.8|5539.4|5536.6|5538.6|5535.8|10
1612177640000|2021-02-01 11:07:20|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|5538.5|5535.7|5
1612177670000|2021-02-01 11:07:50|||||||||8
1612177680000|2021-02-01 11:08:00|5537.6|5534.8|5538|5535.2|5538.4|5535.6|5537.6|5534.8|42
1612177690000|2021-02-01 11:08:10|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|5537.6|5534.8|0
1612177710000|2021-02-01 11:08:30|||||||||2
1612177720000|2021-02-01 11:08:40|||||||||13
1612177730000|2021-02-01 11:08:50|5538.4|5535.6|5540|5537.2|5540.4|5537.6|5538.4|5535.6|55
1612177740000|2021-02-01 11:09:00|5539.6|5536.8|5539.5|5536.7|5540|5537.2|5539.5|5536.7|7
1612177750000|2021-02-01 11:09:10|5539|5536.2|5539|5536.2|5539|5536.2|5539|5536.2|3
1612177760000|2021-02-01 11:09:20|5538.6|5535.8|5538.5|5535.7|5538.6|5535.8|5538.5|5535.7|3
1612177770000|2021-02-01 11:09:30|||||||||3
1612177780000|2021-02-01 11:09:40|5538.6|5535.8|5539|5536.2|5539.4|5536.6|5538.6|5535.8|13
1612177790000|2021-02-01 11:09:50|5538.6|5535.8|5538|5535.2|5538.6|5535.8|5538|5535.2|12
1612177800000|2021-02-01 11:10:00|5537.6|5534.8|5536.6|5533.8|5538.4|5535.6|5536.6|5533.8|54
1612177810000|2021-02-01 11:10:10|5537|5534.2|5537|5534.2|5537|5534.2|5537|5534.2|15
1612177820000|2021-02-01 11:10:20|5537.5|5534.7|5537.6|5534.8|5538.9|5536.1|5537.5|5534.7|15
1612177830000|2021-02-01 11:10:30|5537.4|5534.6|5537.9|5535.1|5537.9|5535.1|5537.4|5534.6|12
1612177840000|2021-02-01 11:10:40|5538.4|5535.6|5538.5|5535.7|5538.9|5536.1|5538.4|5535.6|9
1612177860000|2021-02-01 11:11:00|5539|5536.2|5539|5536.2|5539|5536.2|5539|5536.2|5
1612177870000|2021-02-01 11:11:10|5539.4|5536.6|5540.5|5537.7|5540.9|5538.1|5539.4|5536.6|3
1612177880000|2021-02-01 11:11:20|5540.9|5538.1|5541|5538.2|5541|5538.2|5540.5|5537.7|1
1612177890000|2021-02-01 11:11:30|5540.9|5538.1|5541.4|5538.6|5541.4|5538.6|5540.9|5538.1|2
1612177900000|2021-02-01 11:11:40|5541.5|5538.7|5542.4|5539.6|5542.4|5539.6|5541.5|5538.7|18
1612177910000|2021-02-01 11:11:50|5542.5|5539.7|5542.5|5539.7|5542.9|5540.1|5542.5|5539.7|27
1612177920000|2021-02-01 11:12:00|5542.4|5539.6|5542.5|5539.7|5542.5|5539.7|5541.6|5538.8|2
1612177930000|2021-02-01 11:12:10|5542.6|5539.8|5542.6|5539.8|5543|5540.2|5542.6|5539.8|2
1612177940000|2021-02-01 11:12:20|5542.4|5539.6|5542.5|5539.7|5542.5|5539.7|5542|5539.2|4
1612177950000|2021-02-01 11:12:30|5542|5539.2|5542.4|5539.6|5542.4|5539.6|5542|5539.2|2
1612177960000|2021-02-01 11:12:40|5542.3|5539.5|5542.4|5539.6|5542.4|5539.6|5541.9|5539.1|6
1612177970000|2021-02-01 11:12:50|5541.9|5539.1|5541.9|5539.1|5542.4|5539.6|5541.9|5539.1|12
1612177980000|2021-02-01 11:13:00|5541.5|5538.7|5541.9|5539.1|5542.4|5539.6|5541.5|5538.7|22
1612177990000|2021-02-01 11:13:10|5542.4|5539.6|5542.9|5540.1|5543|5540.2|5541.9|5539.1|13
1612178000000|2021-02-01 11:13:20|5543|5540.2|5542.9|5540.1|5543.4|5540.6|5542.9|5540.1|11
1612178010000|2021-02-01 11:13:30|5543.3|5540.5|5544|5541.2|5544.4|5541.6|5543.3|5540.5|11
1612178020000|2021-02-01 11:13:40|5544.4|5541.6|5544.4|5541.6|5544.4|5541.6|5543.9|5541.1|11
1612178030000|2021-02-01 11:13:50|||||||||7
1612178040000|2021-02-01 11:14:00|5544|5541.2|5544.5|5541.7|5546.1|5543.3|5543.5|5540.7|103
1612178050000|2021-02-01 11:14:10|||||||||7
1612178060000|2021-02-01 11:14:20|5544.6|5541.8|5544.5|5541.7|5544.6|5541.8|5544.5|5541.7|25
1612178070000|2021-02-01 11:14:30|5545.4|5542.6|5544.5|5541.7|5545.4|5542.6|5544.5|5541.7|9
1612178080000|2021-02-01 11:14:40|5544.6|5541.8|5544.5|5541.7|5544.6|5541.8|5544.5|5541.7|11
1612178100000|2021-02-01 11:15:00|5544.6|5541.8|5547.5|5544.7|5547.5|5544.7|5544.6|5541.8|104
1612178110000|2021-02-01 11:15:10|5547.6|5544.8|5548.4|5545.6|5549|5546.2|5547.6|5544.8|40
1612178130000|2021-02-01 11:15:30|5548.5|5545.7|5548.5|5545.7|5548.5|5545.7|5548.5|5545.7|3
1612178140000|2021-02-01 11:15:40|5549.4|5546.6|5549.5|5546.7|5549.5|5546.7|5549.4|5546.6|12
1612178150000|2021-02-01 11:15:50|5549.6|5546.8|5549.9|5547.1|5550.4|5547.6|5549.6|5546.8|58
1612178160000|2021-02-01 11:16:00|5550.4|5547.6|5549.5|5546.7|5550.4|5547.6|5549.4|5546.6|16
1612178170000|2021-02-01 11:16:10|5549.6|5546.8|5550.5|5547.7|5550.5|5547.7|5549.6|5546.8|17
1612178180000|2021-02-01 11:16:20|5550.4|5547.6|5555|5552.2|5555.4|5552.6|5550.4|5547.6|62
1612178190000|2021-02-01 11:16:30|5555.4|5552.6|5556.5|5553.7|5556.6|5553.8|5555|5552.2|41
1612178200000|2021-02-01 11:16:40|5556.4|5553.6|5556.4|5553.6|5558.4|5555.6|5556.4|5553.6|160
1612178210000|2021-02-01 11:16:50|5556.5|5553.7|5556.5|5553.7|5557.4|5554.6|5556.4|5553.6|32
1612178220000|2021-02-01 11:17:00|5556.4|5553.6|5558.4|5555.6|5558.4|5555.6|5556.4|5553.6|24
1612178230000|2021-02-01 11:17:10|5559.2|5556.4|5558.4|5555.6|5559.4|5556.6|5558.4|5555.6|234
1612178240000|2021-02-01 11:17:20|5558.5|5555.7|5556.5|5553.7|5558.5|5555.7|5556.5|5553.7|38
1612178250000|2021-02-01 11:17:30|5556.4|5553.6|5557.4|5554.6|5557.5|5554.7|5556.4|5553.6|15
1612178260000|2021-02-01 11:17:40|5557.5|5554.7|5557.4|5554.6|5557.5|5554.7|5557.4|5554.6|107
1612178270000|2021-02-01 11:17:50|5557|5554.2|5557.9|5555.1|5558.4|5555.6|5557|5554.2|42
1612178280000|2021-02-01 11:18:00|5557.5|5554.7|5557.5|5554.7|5558.4|5555.6|5557.5|5554.7|24
1612178290000|2021-02-01 11:18:10|5557.9|5555.1|5559.4|5556.6|5559.4|5556.6|5557.9|5555.1|84
1612178300000|2021-02-01 11:18:20|5558.6|5555.8|5558.4|5555.6|5558.6|5555.8|5557.5|5554.7|19
1612178310000|2021-02-01 11:18:30|5558.5|5555.7|5559.4|5556.6|5559.4|5556.6|5558.5|5555.7|26
1612178320000|2021-02-01 11:18:40|||||||||20
1612178330000|2021-02-01 11:18:50|||||||||20
1612178340000|2021-02-01 11:19:00|5559.8|5557|5559.4|5556.6|5560.3|5557.5|5559.4|5556.6|15
1612178350000|2021-02-01 11:19:10|5559.5|5556.7|5559.5|5556.7|5559.5|5556.7|5559.5|5556.7|18
1612178360000|2021-02-01 11:19:20|5559|5556.2|5559.4|5556.6|5559.4|5556.6|5559|5556.2|4
1612178370000|2021-02-01 11:19:30|5559.5|5556.7|5560.4|5557.6|5560.4|5557.6|5559.5|5556.7|29
1612178380000|2021-02-01 11:19:40|5560.5|5557.7|5561.4|5558.6|5561.4|5558.6|5560.5|5557.7|9
1612178390000|2021-02-01 11:19:50|||||||||30
1612178400000|2021-02-01 11:20:00|5560.5|5557.7|5561|5558.2|5561.4|5558.6|5560.5|5557.7|15
1612178410000|2021-02-01 11:20:10|5561.4|5558.6|5561.5|5558.7|5562.4|5559.6|5561.4|5558.6|29
1612178420000|2021-02-01 11:20:20|5561.9|5559.1|5561.5|5558.7|5562|5559.2|5561.5|5558.7|10
1612178430000|2021-02-01 11:20:30|5561.4|5558.6|5561.5|5558.7|5561.9|5559.1|5561.4|5558.6|2
1612178440000|2021-02-01 11:20:40|5562.4|5559.6|5563.4|5560.6|5563.4|5560.6|5562.4|5559.6|62
1612178450000|2021-02-01 11:20:50|5563.6|5560.8|5564.4|5561.6|5564.4|5561.6|5563.4|5560.6|60
1612178460000|2021-02-01 11:21:00|5564.5|5561.7|5564.4|5561.6|5564.5|5561.7|5564.4|5561.6|16
1612178470000|2021-02-01 11:21:10|5564|5561.2|5563.9|5561.1|5564|5561.2|5563.5|5560.7|15
1612178480000|2021-02-01 11:21:20|5563.5|5560.7|5564.4|5561.6|5564.4|5561.6|5563.5|5560.7|5
1612178490000|2021-02-01 11:21:30|5564.5|5561.7|5565.2|5562.4|5565.2|5562.4|5563.5|5560.7|23
1612178500000|2021-02-01 11:21:40|5566|5563.2|5566.4|5563.6|5566.4|5563.6|5566|5563.2|40
1612178510000|2021-02-01 11:21:50|5566.5|5563.7|5567.4|5564.6|5568.4|5565.6|5566.5|5563.7|84
1612178520000|2021-02-01 11:22:00|5567.5|5564.7|5570.4|5567.6|5570.4|5567.6|5567.5|5564.7|129
1612178530000|2021-02-01 11:22:10|5569.5|5566.7|5571.4|5568.6|5571.9|5569.1|5569.4|5566.6|127
1612178540000|2021-02-01 11:22:20|5570.5|5567.7|5571.4|5568.6|5571.4|5568.6|5570|5567.2|61
1612178550000|2021-02-01 11:22:30|5571|5568.2|5571|5568.2|5571.4|5568.6|5570.5|5567.7|35
1612178560000|2021-02-01 11:22:40|5570.5|5567.7|5569.9|5567.1|5571.4|5568.6|5569.5|5566.7|144
1612178570000|2021-02-01 11:22:50|5570|5567.2|5568.5|5565.7|5570|5567.2|5568.5|5565.7|94
1612178580000|2021-02-01 11:23:00|||||||||87
1612178590000|2021-02-01 11:23:10|5567.6|5564.8|5567.5|5564.7|5567.6|5564.8|5567.5|5564.7|93
1612178600000|2021-02-01 11:23:20|5566.5|5563.7|5566.4|5563.6|5569.8|5564.6|5564.6|5559.8|227
1612178610000|2021-02-01 11:23:30|5566|5563.2|5565.5|5562.7|5567.3|5564.5|5565.5|5562.7|64
1612178620000|2021-02-01 11:23:40|5562.5|5559.7|5562.5|5559.7|5562.5|5559.7|5561.5|5558.7|88
1612178630000|2021-02-01 11:23:50|||||||||15
1612178640000|2021-02-01 11:24:00|5562.4|5559.6|5561.5|5558.7|5562.4|5559.6|5561.5|5558.7|49
1612178650000|2021-02-01 11:24:10|5560.5|5557.7|5561|5558.2|5561|5558.2|5560.5|5557.7|21
1612178660000|2021-02-01 11:24:20|5561.4|5558.6|5561.5|5558.7|5561.5|5558.7|5561.4|5558.6|69
1612178670000|2021-02-01 11:24:30|5562|5559.2|5562.5|5559.7|5562.5|5559.7|5562|5559.2|9
1612178680000|2021-02-01 11:24:40|5563.4|5560.6|5562.5|5559.7|5563.5|5560.7|5562.5|5559.7|28
1612178690000|2021-02-01 11:24:50|5562|5559.2|5561.5|5558.7|5562.5|5559.7|5561.5|5558.7|4
1612178700000|2021-02-01 11:25:00|5562|5559.2|5562.5|5559.7|5562.5|5559.7|5562|5559.2|11
1612178710000|2021-02-01 11:25:10|||||||||22
1612178720000|2021-02-01 11:25:20|5563|5560.2|5562.5|5559.7|5563.5|5560.7|5562.5|5559.7|9
1612178730000|2021-02-01 11:25:30|5562.4|5559.6|5562.5|5559.7|5562.5|5559.7|5562|5559.2|72
1612178740000|2021-02-01 11:25:40|5563|5560.2|5562.5|5559.7|5564.4|5561.6|5562.5|5559.7|37
1612178750000|2021-02-01 11:25:50|5562.6|5559.8|5563.5|5560.7|5564|5561.2|5562.5|5559.7|35
1612178760000|2021-02-01 11:26:00|5564.4|5561.6|5564|5561.2|5564.4|5561.6|5563.5|5560.7|6
1612178770000|2021-02-01 11:26:10|5564.4|5561.6|5563.5|5560.7|5564.4|5561.6|5563.5|5560.7|6
1612178780000|2021-02-01 11:26:20|5562.5|5559.7|5563.3|5560.5|5563.3|5560.5|5562.5|5559.7|16
1612178790000|2021-02-01 11:26:30|5563.4|5560.6|5564.4|5561.6|5564.9|5562.1|5562.5|5559.7|99
1612178800000|2021-02-01 11:26:40|5564.9|5562.1|5565.5|5562.7|5565.5|5562.7|5564.9|5562.1|12
1612178810000|2021-02-01 11:26:50|5565.4|5562.6|5567.4|5564.6|5567.5|5564.7|5565.4|5562.6|8
1612178820000|2021-02-01 11:27:00|5567.5|5564.7|5567.5|5564.7|5567.5|5564.7|5566.5|5563.7|21
1612178830000|2021-02-01 11:27:10|5567.4|5564.6|5567.5|5564.7|5567.5|5564.7|5567|5564.2|47
1612178840000|2021-02-01 11:27:20|5569.4|5566.6|5570.5|5567.7|5571.4|5568.6|5569.4|5566.6|215
1612178850000|2021-02-01 11:27:30|5571|5568.2|5570.5|5567.7|5571|5568.2|5570.4|5567.6|29
1612178860000|2021-02-01 11:27:40|5570.4|5567.6|5570.5|5567.7|5570.9|5568.1|5569.4|5566.6|41
1612178870000|2021-02-01 11:27:50|5570.9|5568.1|5570.5|5567.7|5571.4|5568.6|5570.5|5567.7|25
1612178880000|2021-02-01 11:28:00|5571|5568.2|5570.5|5567.7|5571.5|5568.7|5570.5|5567.7|17
1612178890000|2021-02-01 11:28:10|5571|5568.2|5570.9|5568.1|5571.5|5568.7|5570.9|5568.1|26
1612178900000|2021-02-01 11:28:20|5571.4|5568.6|5570.5|5567.7|5572.4|5569.6|5570.5|5567.7|56
1612178910000|2021-02-01 11:28:30|5569.5|5566.7|5570|5567.2|5570|5567.2|5569.5|5566.7|21
1612178920000|2021-02-01 11:28:40|5570.4|5567.6|5570.5|5567.7|5571.4|5568.6|5570.4|5567.6|28
1612178930000|2021-02-01 11:28:50|5570|5567.2|5571|5568.2|5571.4|5568.6|5569.5|5566.7|39
1612178940000|2021-02-01 11:29:00|5570.9|5568.1|5571|5568.2|5571.4|5568.6|5570.5|5567.7|441
1612178950000|2021-02-01 11:29:10|5571.5|5568.7|5571.4|5568.6|5571.5|5568.7|5570.5|5567.7|21
1612178960000|2021-02-01 11:29:20|5571.5|5568.7|5572.5|5569.7|5572.5|5569.7|5571.5|5568.7|21
1612178970000|2021-02-01 11:29:30|5572.4|5569.6|5572.5|5569.7|5572.5|5569.7|5571.5|5568.7|64
1612178980000|2021-02-01 11:29:40|||||||||5
1612178990000|2021-02-01 11:29:50|5573.4|5570.6|5572.5|5569.7|5573.4|5570.6|5572.5|5569.7|28
1612179000000|2021-02-01 11:30:00|5572.9|5570.1|5574.5|5571.7|5574.5|5571.7|5572.9|5570.1|102
1612179010000|2021-02-01 11:30:10|5574.4|5571.6|5574.4|5571.6|5574.4|5571.6|5573.5|5570.7|23
1612179020000|2021-02-01 11:30:20|5574.5|5571.7|5574.4|5571.6|5574.5|5571.7|5574.4|5571.6|16
1612179030000|2021-02-01 11:30:30|5574.8|5572|5575.4|5572.6|5575.5|5572.7|5574.8|5572|79
1612179040000|2021-02-01 11:30:40|5575.5|5572.7|5575.5|5572.7|5576.4|5573.6|5575.4|5572.6|22
1612179050000|2021-02-01 11:30:50|5575.4|5572.6|5575.3|5572.5|5575.4|5572.6|5574.4|5571.6|44
1612179060000|2021-02-01 11:31:00|5575.4|5572.6|5575.4|5572.6|5576.4|5573.6|5575.4|5572.6|91
1612179070000|2021-02-01 11:31:10|5574.5|5571.7|5575|5572.2|5576.4|5573.6|5574.5|5571.7|37
1612179080000|2021-02-01 11:31:20|5575.4|5572.6|5575.4|5572.6|5575.4|5572.6|5575.4|5572.6|0
1612179090000|2021-02-01 11:31:30|5575.5|5572.7|5574.5|5571.7|5575.5|5572.7|5574.5|5571.7|22
1612179100000|2021-02-01 11:31:40|5574.4|5571.6|5575.4|5572.6|5575.4|5572.6|5574.4|5571.6|75
1612179110000|2021-02-01 11:31:50|5575|5572.2|5574.4|5571.6|5575|5572.2|5574.4|5571.6|1
1612179120000|2021-02-01 11:32:00|5574.5|5571.7|5575.5|5572.7|5575.5|5572.7|5574.5|5571.7|5
1612179130000|2021-02-01 11:32:10|5575.9|5573.1|5574.5|5571.7|5576|5573.2|5574.5|5571.7|95
1612179140000|2021-02-01 11:32:20|5573.5|5570.7|5574.4|5571.6|5574.4|5571.6|5573.5|5570.7|41
1612179150000|2021-02-01 11:32:30|5574.5|5571.7|5574.5|5571.7|5574.5|5571.7|5574.5|5571.7|15
1612179160000|2021-02-01 11:32:40|5574.4|5571.6|5574.4|5571.6|5574.4|5571.6|5574.4|5571.6|18
1612179170000|2021-02-01 11:32:50|||||||||2
1612179180000|2021-02-01 11:33:00|5574.8|5572|5574.4|5571.6|5575.2|5572.4|5574.4|5571.6|232
1612179190000|2021-02-01 11:33:10|5575.2|5572.4|5574.4|5571.6|5575.2|5572.4|5574.4|5571.6|44
1612179200000|2021-02-01 11:33:20|5574.8|5572|5575.3|5572.5|5575.3|5572.5|5574.8|5572|27
1612179210000|2021-02-01 11:33:30|5576.3|5573.5|5575.4|5572.6|5576.4|5573.6|5575.4|5572.6|178
1612179220000|2021-02-01 11:33:40|5575.3|5572.5|5575.3|5572.5|5575.3|5572.5|5575.3|5572.5|43
1612179230000|2021-02-01 11:33:50|5574.4|5571.6|5574.4|5571.6|5574.9|5572.1|5574.4|5571.6|17
1612179240000|2021-02-01 11:34:00|5574.5|5571.7|5575.3|5572.5|5575.3|5572.5|5574.5|5571.7|122
1612179250000|2021-02-01 11:34:10|5575.4|5572.6|5575.4|5572.6|5575.4|5572.6|5575.4|5572.6|15
1612179260000|2021-02-01 11:34:20|5575.5|5572.7|5575.5|5572.7|5575.5|5572.7|5575.5|5572.7|5
1612179270000|2021-02-01 11:34:30|5575.4|5572.6|5574.4|5571.6|5575.4|5572.6|5573.5|5570.7|19
1612179280000|2021-02-01 11:34:40|5574.3|5571.5|5572.4|5569.6|5574.4|5571.6|5571.4|5568.6|88
1612179290000|2021-02-01 11:34:50|5571.9|5569.1|5571.4|5568.6|5571.9|5569.1|5571.4|5568.6|66
1612179300000|2021-02-01 11:35:00|5572.2|5569.4|5572.3|5569.5|5572.4|5569.6|5571.4|5568.6|32
1612179310000|2021-02-01 11:35:10|5572.5|5569.7|5572.4|5569.6|5572.5|5569.7|5572.4|5569.6|5
1612179320000|2021-02-01 11:35:20|5572|5569.2|5571.4|5568.6|5572|5569.2|5571.4|5568.6|16
1612179330000|2021-02-01 11:35:30|||||||||2
1612179340000|2021-02-01 11:35:40|5571.8|5569|5571.4|5568.6|5571.8|5569|5571.4|5568.6|18
1612179350000|2021-02-01 11:35:50|5570.1|5566.1|5568.4|5565.6|5570.1|5566.7|5567.5|5564.7|74
1612179360000|2021-02-01 11:36:00|5568.5|5565.7|5568.4|5565.6|5571.3|5568.5|5567.5|5564.7|314
1612179370000|2021-02-01 11:36:10|5568.5|5565.7|5569|5566.2|5569.4|5566.6|5568.5|5565.7|5
1612179380000|2021-02-01 11:36:20|||||||||5
1612179390000|2021-02-01 11:36:30|5568.5|5565.7|5569.9|5567.1|5570.4|5567.6|5568.5|5565.7|7
1612179400000|2021-02-01 11:36:40|5569.5|5566.7|5570.4|5567.6|5570.4|5567.6|5569.5|5566.7|1
1612179410000|2021-02-01 11:36:50|5569.5|5566.7|5570|5567.2|5570|5567.2|5569.5|5566.7|3
1612179420000|2021-02-01 11:37:00|5570.4|5567.6|5570|5567.2|5570.4|5567.6|5570|5567.2|34
1612179430000|2021-02-01 11:37:10|||||||||2
1612179440000|2021-02-01 11:37:20|5570.4|5567.6|5570.4|5567.6|5570.4|5567.6|5570.4|5567.6|5
1612179450000|2021-02-01 11:37:30|5571.2|5568.4|5571.4|5568.6|5571.4|5568.6|5570.5|5567.7|51
1612179460000|2021-02-01 11:37:40|5570.5|5567.7|5570|5567.2|5570.5|5567.7|5569.5|5566.7|40
1612179470000|2021-02-01 11:37:50|5570.4|5567.6|5569.4|5566.6|5570.4|5567.6|5568.5|5565.7|18
1612179480000|2021-02-01 11:38:00|5569.5|5566.7|5570|5567.2|5570|5567.2|5569.4|5566.6|15
1612179490000|2021-02-01 11:38:10|5569.5|5566.7|5569.4|5566.6|5569.5|5566.7|5569.4|5566.6|2
1612179500000|2021-02-01 11:38:20|||||||||1
1612179510000|2021-02-01 11:38:30|5570.4|5567.6|5570.4|5567.6|5570.4|5567.6|5570.4|5567.6|6
1612179520000|2021-02-01 11:38:40|5570.5|5567.7|5570.4|5567.6|5570.5|5567.7|5570.4|5567.6|2
1612179530000|2021-02-01 11:38:50|5569.5|5566.7|5570|5567.2|5570.4|5567.6|5569.5|5566.7|13
1612179540000|2021-02-01 11:39:00|5570.4|5567.6|5570.4|5567.6|5570.4|5567.6|5570|5567.2|2
1612179550000|2021-02-01 11:39:10|5570.5|5567.7|5569.4|5566.6|5570.5|5567.7|5569.4|5566.6|16
1612179570000|2021-02-01 11:39:30|5568.5|5565.7|5569|5566.2|5569.3|5566.5|5568.4|5565.6|124
1612179580000|2021-02-01 11:39:40|5568.5|5565.7|5566|5563.2|5568.5|5565.7|5566|5563.2|56
1612179590000|2021-02-01 11:39:50|5565.4|5562.6|5566.4|5563.6|5566.4|5563.6|5564.5|5561.7|40
1612179600000|2021-02-01 11:40:00|5566|5563.2|5567.4|5564.6|5567.4|5564.6|5565.5|5562.7|87
1612179610000|2021-02-01 11:40:10|5567|5564.2|5568|5565.2|5568.4|5565.6|5567|5564.2|21
1612179620000|2021-02-01 11:40:20|5567.5|5564.7|5568.9|5566.1|5568.9|5566.1|5567.5|5564.7|48
1612179630000|2021-02-01 11:40:30|5568.5|5565.7|5569.5|5566.7|5569.5|5566.7|5568.5|5565.7|20
1612179640000|2021-02-01 11:40:40|5569|5566.2|5569|5566.2|5569|5566.2|5569|5566.2|7
1612179650000|2021-02-01 11:40:50|5569.4|5566.6|5569.4|5566.6|5569.4|5566.6|5569.4|5566.6|0
1612179660000|2021-02-01 11:41:00|5569.5|5566.7|5568.5|5565.7|5569.5|5566.7|5568.5|5565.7|4
1612179670000|2021-02-01 11:41:10|5568.4|5565.6|5567.5|5564.7|5568.4|5565.6|5567.5|5564.7|51
1612179680000|2021-02-01 11:41:20|5567.4|5564.6|5567.4|5564.6|5567.4|5564.6|5566.5|5563.7|21
1612179690000|2021-02-01 11:41:30|5567|5564.2|5567.5|5564.7|5567.9|5565.1|5566.5|5563.7|26
1612179700000|2021-02-01 11:41:40|||||||||7
1612179710000|2021-02-01 11:41:50|5567.4|5564.6|5568|5565.2|5568|5565.2|5566.5|5563.7|27
1612179720000|2021-02-01 11:42:00|5568.4|5565.6|5568.5|5565.7|5568.5|5565.7|5568.4|5565.6|23
1612179730000|2021-02-01 11:42:10|5568.4|5565.6|5567.5|5564.7|5568.4|5565.6|5567.5|5564.7|7
1612179740000|2021-02-01 11:42:20|||||||||4
1612179750000|2021-02-01 11:42:30|5568.3|5565.5|5567.4|5564.6|5568.3|5565.5|5567.4|5564.6|56
1612179760000|2021-02-01 11:42:40|5567.8|5565|5567.9|5565.1|5567.9|5565.1|5567.8|5565|2
1612179770000|2021-02-01 11:42:50|5568.3|5565.5|5566.8|5564|5568.4|5565.6|5566.8|5564|15
1612179780000|2021-02-01 11:43:00|5566.4|5563.6|5566.8|5564|5566.8|5564|5566.4|5563.6|13
1612179790000|2021-02-01 11:43:10|5566.9|5564.1|5566.4|5563.6|5566.9|5564.1|5566.4|5563.6|1
1612179800000|2021-02-01 11:43:20|5566.8|5564|5567.9|5565.1|5568.3|5565.5|5566.8|5564|4
1612179810000|2021-02-01 11:43:30|5568.3|5565.5|5566.4|5563.6|5568.3|5565.5|5566.4|5563.6|9
1612179820000|2021-02-01 11:43:40|||||||||2
1612179830000|2021-02-01 11:43:50|5566.9|5564.1|5567|5564.2|5567.4|5564.6|5566.9|5564.1|11
1612179840000|2021-02-01 11:44:00|5566.9|5564.1|5567|5564.2|5567.4|5564.6|5566.9|5564.1|1
1612179850000|2021-02-01 11:44:10|5566.9|5564.1|5566.9|5564.1|5566.9|5564.1|5566.4|5563.6|7
1612179860000|2021-02-01 11:44:20|5567.3|5564.5|5567.9|5565.1|5567.9|5565.1|5567.3|5564.5|3
1612179870000|2021-02-01 11:44:30|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|5568.3|5565.5|0
1612179880000|2021-02-01 11:44:40|||||||||2
1612179890000|2021-02-01 11:44:50|5567.4|5564.6|5567.9|5565.1|5567.9|5565.1|5567.4|5564.6|12
1612179900000|2021-02-01 11:45:00|5568.3|5565.5|5568.9|5566.1|5570.3|5567.5|5568.3|5565.5|24
1612179910000|2021-02-01 11:45:10|5568.5|5565.7|5568.5|5565.7|5568.5|5565.7|5568.5|5565.7|0
1612179930000|2021-02-01 11:45:30|5568.4|5565.6|5569.3|5566.5|5569.3|5566.5|5568.4|5565.6|5
1612179940000|2021-02-01 11:45:40|5568.4|5565.6|5571.4|5568.6|5572.2|5569.4|5568.4|5565.6|155
1612179950000|2021-02-01 11:45:50|5573.4|5570.6|5574.4|5571.6|5575.3|5572.5|5573.4|5570.6|129
1612179960000|2021-02-01 11:46:00|5575.4|5572.6|5574.9|5572.1|5575.4|5572.6|5574.8|5572|40
1612179970000|2021-02-01 11:46:10|5574.5|5571.7|5573.9|5571.1|5574.8|5572|5573.4|5570.6|9
1612179980000|2021-02-01 11:46:20|5573.4|5570.6|5574.4|5571.6|5574.4|5571.6|5573.4|5570.6|2
1612179990000|2021-02-01 11:46:30|5574.3|5571.5|5574.4|5571.6|5574.4|5571.6|5573.9|5571.1|4
1612180000000|2021-02-01 11:46:40|5574.3|5571.5|5572.5|5569.7|5574.4|5571.6|5572.4|5569.6|25
1612180010000|2021-02-01 11:46:50|5572.9|5570.1|5571.5|5568.7|5572.9|5570.1|5571.5|5568.7|20
1612180020000|2021-02-01 11:47:00|5571.3|5568.5|5571.9|5569.1|5571.9|5569.1|5571.3|5568.5|18
1612180030000|2021-02-01 11:47:10|5573.3|5570.5|5572.9|5570.1|5573.3|5570.5|5572.9|5570.1|14
1612180040000|2021-02-01 11:47:20|5572.5|5569.7|5572.4|5569.6|5572.9|5570.1|5572.4|5569.6|5
1612180050000|2021-02-01 11:47:30|5572.9|5570.1|5570.9|5568.1|5572.9|5570.1|5570.4|5567.6|114
1612180060000|2021-02-01 11:47:40|5571.3|5568.5|5571.4|5568.6|5571.4|5568.6|5570.9|5568.1|0
1612180070000|2021-02-01 11:47:50|5571.3|5568.5|5571.3|5568.5|5571.3|5568.5|5571.3|5568.5|12
1612180080000|2021-02-01 11:48:00|5571.4|5568.6|5571.4|5568.6|5571.8|5569|5571.4|5568.6|22
1612180090000|2021-02-01 11:48:10|5571.3|5568.5|5570.8|5568|5571.3|5568.5|5570.4|5567.6|14
1612180100000|2021-02-01 11:48:20|5570.4|5567.6|5570.9|5568.1|5570.9|5568.1|5570.4|5567.6|12
1612180110000|2021-02-01 11:48:30|5570.8|5568|5572.2|5569.4|5572.2|5569.4|5570.8|5568|16
1612180120000|2021-02-01 11:48:40|5572.4|5569.6|5571.3|5568.5|5572.4|5569.6|5571.3|5568.5|18
1612180130000|2021-02-01 11:48:50|5571.4|5568.6|5571.8|5569|5571.9|5569.1|5571.4|5568.6|18
1612180140000|2021-02-01 11:49:00|5572.3|5569.5|5572.9|5570.1|5573.3|5570.5|5572.3|5569.5|18
1612180150000|2021-02-01 11:49:10|5573.3|5570.5|5574.3|5571.5|5574.3|5571.5|5573.3|5570.5|18
1612180160000|2021-02-01 11:49:20|5573.8|5571|5573.4|5570.6|5573.8|5571|5573.4|5570.6|18
1612180170000|2021-02-01 11:49:30|5573.3|5570.5|5573.3|5570.5|5574.4|5571.6|5573.3|5570.5|15
1612180180000|2021-02-01 11:49:40|5573.4|5570.6|5572.9|5570.1|5573.4|5570.6|5572.9|5570.1|6
1612180190000|2021-02-01 11:49:50|5572.8|5570|5573.4|5570.6|5573.4|5570.6|5572.8|5570|8
1612180200000|2021-02-01 11:50:00|5573.3|5570.5|5573.3|5570.5|5573.3|5570.5|5572.4|5569.6|7
1612180210000|2021-02-01 11:50:10|5572.9|5570.1|5572.9|5570.1|5573.3|5570.5|5572.9|5570.1|23
1612180220000|2021-02-01 11:50:20|5574.4|5571.6|5574.4|5571.6|5575.3|5572.5|5573.5|5570.7|42
1612180230000|2021-02-01 11:50:30|5574.8|5572|5576.3|5573.5|5576.3|5573.5|5574.8|5572|9
1612180240000|2021-02-01 11:50:40|5575.9|5573.1|5575.4|5572.6|5575.9|5573.1|5575.4|5572.6|7
1612180250000|2021-02-01 11:50:50|5576.2|5573.4|5576.2|5573.4|5576.2|5573.4|5576.2|5573.4|16
1612180260000|2021-02-01 11:51:00|5576.3|5573.5|5575.4|5572.6|5576.4|5573.6|5575.4|5572.6|45
1612180270000|2021-02-01 11:51:10|5574.9|5572.1|5574.9|5572.1|5575.4|5572.6|5574.4|5571.6|34
1612180280000|2021-02-01 11:51:20|5574.4|5571.6|5573.4|5570.6|5574.4|5571.6|5573.4|5570.6|73
1612180290000|2021-02-01 11:51:30|5573.5|5570.7|5574.5|5571.7|5574.8|5572|5573.5|5570.7|12
1612180300000|2021-02-01 11:51:40|5574.3|5571.5|5574.9|5572.1|5574.9|5572.1|5574.3|5571.5|0
1612180310000|2021-02-01 11:51:50|5575.3|5572.5|5575.3|5572.5|5575.3|5572.5|5575.3|5572.5|1
1612180320000|2021-02-01 11:52:00|5575.4|5572.6|5576.3|5573.5|5576.3|5573.5|5575.4|5572.6|20
1612180330000|2021-02-01 11:52:10|5576.4|5573.6|5577.3|5574.5|5577.4|5574.6|5576.4|5573.6|33
1612180340000|2021-02-01 11:52:20|5577.4|5574.6|5577.4|5574.6|5577.4|5574.6|5577.4|5574.6|89
1612180350000|2021-02-01 11:52:30|5576.4|5573.6|5577.3|5574.5|5577.4|5574.6|5576.4|5573.6|44
1612180360000|2021-02-01 11:52:40|5577.2|5574.4|5576.9|5574.1|5577.2|5574.4|5576.4|5573.6|10
1612180370000|2021-02-01 11:52:50|5576.5|5573.7|5576.9|5574.1|5576.9|5574.1|5576.5|5573.7|9
1612180380000|2021-02-01 11:53:00|5576.4|5573.6|5576.3|5573.5|5577.3|5574.5|5575.9|5573.1|31
1612180390000|2021-02-01 11:53:10|5576.4|5573.6|5575.9|5573.1|5577.3|5574.5|5574.4|5571.6|231
1612180400000|2021-02-01 11:53:20|5576.3|5573.5|5572.4|5569.6|5576.8|5574|5572.4|5569.6|95
1612180410000|2021-02-01 11:53:30|5572.3|5569.5|5572.4|5569.6|5572.4|5569.6|5571.9|5569.1|116
1612180420000|2021-02-01 11:53:40|5573.4|5570.6|5574.9|5572.1|5575.8|5573|5573.4|5570.6|123
1612180430000|2021-02-01 11:53:50|5574.4|5571.6|5574.4|5571.6|5575.3|5572.5|5574.4|5571.6|24
1612180440000|2021-02-01 11:54:00|5574.5|5571.7|5575.3|5572.5|5575.3|5572.5|5574.4|5571.6|10
1612180450000|2021-02-01 11:54:10|5575.4|5572.6|5575.4|5572.6|5575.4|5572.6|5574.9|5572.1|4
1612180470000|2021-02-01 11:54:30|5573.5|5570.7|5574.3|5571.5|5574.3|5571.5|5573.5|5570.7|38
1612180480000|2021-02-01 11:54:40|5573.4|5570.6|5573.3|5570.5|5574.8|5572|5572.4|5569.6|28
1612180490000|2021-02-01 11:54:50|5573.4|5570.6|5573.8|5571|5573.9|5571.1|5573.4|5570.6|2
1612180500000|2021-02-01 11:55:00|5573.9|5571.1|5573.4|5570.6|5574.3|5571.5|5573.4|5570.6|3
1612180510000|2021-02-01 11:55:10|5573.9|5571.1|5572.5|5569.7|5573.9|5571.1|5572.4|5569.6|9
1612180520000|2021-02-01 11:55:20|5572.8|5570|5571.4|5568.6|5573.3|5570.5|5571.4|5568.6|4
1612180530000|2021-02-01 11:55:30|5571.8|5569|5573.3|5570.5|5573.4|5570.6|5571.4|5568.6|5
1612180540000|2021-02-01 11:55:40|5573.2|5570.4|5572.8|5570|5573.2|5570.4|5572.4|5569.6|1
1612180550000|2021-02-01 11:55:50|5572.5|5569.7|5571.8|5569|5572.5|5569.7|5571.4|5568.6|4
1612180560000|2021-02-01 11:56:00|5571.4|5568.6|5571.4|5568.6|5571.9|5569.1|5571.4|5568.6|4
1612180570000|2021-02-01 11:56:10|5572.2|5569.4|5573.2|5570.4|5573.2|5570.4|5572.2|5569.4|12
1612180580000|2021-02-01 11:56:20|5572.9|5570.1|5571.4|5568.6|5572.9|5570.1|5571.4|5568.6|3
1612180590000|2021-02-01 11:56:30|5571.8|5569|5570.8|5568|5571.8|5569|5570.4|5567.6|3
1612180600000|2021-02-01 11:56:40|5570.4|5567.6|5570.4|5567.6|5570.9|5568.1|5570.4|5567.6|24
1612180610000|2021-02-01 11:56:50|5570.9|5568.1|5570.9|5568.1|5570.9|5568.1|5570.9|5568.1|18
1612180620000|2021-02-01 11:57:00|5570.5|5567.7|5570.4|5567.6|5570.9|5568.1|5569.9|5567.1|53
1612180630000|2021-02-01 11:57:10|5569.4|5566.6|5570.5|5567.7|5570.8|5568|5569.4|5566.6|15
1612180640000|2021-02-01 11:57:20|5570.4|5567.6|5571.3|5568.5|5571.3|5568.5|5570.4|5567.6|14
1612180650000|2021-02-01 11:57:30|5571.4|5568.6|5571.4|5568.6|5571.4|5568.6|5571.4|5568.6|0
1612180660000|2021-02-01 11:57:40|5571.8|5569|5572.9|5570.1|5573.3|5570.5|5571.8|5569|5
1612180670000|2021-02-01 11:57:50|5572.5|5569.7|5572.5|5569.7|5572.9|5570.1|5572.4|5569.6|7
1612180680000|2021-02-01 11:58:00|5572.3|5569.5|5570.9|5568.1|5572.3|5569.5|5570.4|5567.6|5
1612180690000|2021-02-01 11:58:10|5570.4|5567.6|5569.9|5567.1|5570.4|5567.6|5569.4|5566.6|45
1612180700000|2021-02-01 11:58:20|5569.5|5566.7|5568.9|5566.1|5569.5|5566.7|5568.9|5566.1|2
1612180710000|2021-02-01 11:58:30|5569.3|5566.5|5567.4|5564.6|5569.9|5567.1|5567|5564.2|134
1612180720000|2021-02-01 11:58:40|5568.2|5565.4|5567.4|5564.6|5568.4|5565.6|5567.4|5564.6|23
1612180730000|2021-02-01 11:58:50|5567.8|5565|5569.9|5567.1|5570.3|5567.5|5567.4|5564.6|31
1612180740000|2021-02-01 11:59:00|5570.3|5567.5|5569.8|5567|5570.3|5567.5|5569.4|5566.6|2
1612180750000|2021-02-01 11:59:10|5569.4|5566.6|5569.3|5566.5|5569.4|5566.6|5568.9|5566.1|4
1612180760000|2021-02-01 11:59:20|5569.9|5567.1|5569.9|5567.1|5569.9|5567.1|5569.4|5566.6|6
1612180770000|2021-02-01 11:59:30|5569.4|5566.6|5568.4|5565.6|5569.4|5566.6|5568.4|5565.6|290
1612180780000|2021-02-01 11:59:40|5569.4|5566.6|5568.4|5565.6|5569.4|5566.6|5568.4|5565.6|29
1612180790000|2021-02-01 11:59:50|5568.3|5565.5|5567.4|5564.6|5568.3|5565.5|5566.4|5563.6|21
1612180800000|2021-02-01 12:00:00|5567.3|5564.5|5568.9|5566.1|5569.3|5566.5|5566.9|5564.1|37
1612180810000|2021-02-01 12:00:10|5569.4|5566.6|5568.4|5565.6|5569.9|5567.1|5568.4|5565.6|25
1612180820000|2021-02-01 12:00:20|5568.9|5566.1|5569.9|5567.1|5569.9|5567.1|5568.4|5565.6|84
1612180830000|2021-02-01 12:00:30|5569.4|5566.6|5569.4|5566.6|5569.9|5567.1|5569.4|5566.6|9
1612180840000|2021-02-01 12:00:40|5570.4|5567.6|5570.9|5568.1|5571.4|5568.6|5569.9|5567.1|54
1612180850000|2021-02-01 12:00:50|5571.4|5568.6|5569.5|5566.7|5571.4|5568.6|5569.5|5566.7|26
1612180860000|2021-02-01 12:01:00|5569.4|5566.6|5569.9|5567.1|5569.9|5567.1|5569.4|5566.6|39
1612180870000|2021-02-01 12:01:10|5569.4|5566.6|5570.4|5567.6|5570.4|5567.6|5569.4|5566.6|63
1612180880000|2021-02-01 12:01:20|5570.9|5568.1|5570.9|5568.1|5571.4|5568.6|5570.5|5567.7|7
1612180890000|2021-02-01 12:01:30|5571.4|5568.6|5570.9|5568.1|5571.4|5568.6|5570.5|5567.7|53
1612180900000|2021-02-01 12:01:40|5570.5|5567.7|5569.4|5566.6|5570.5|5567.7|5569.4|5566.6|7
1612180910000|2021-02-01 12:01:50|5569.9|5567.1|5569.9|5567.1|5569.9|5567.1|5569.5|5566.7|0
1612180920000|2021-02-01 12:02:00|5570.4|5567.6|5569.9|5567.1|5570.4|5567.6|5569.5|5566.7|0
1612180930000|2021-02-01 12:02:10|||||||||2
1612180940000|2021-02-01 12:02:20|5569.5|5566.7|5569.9|5567.1|5569.9|5567.1|5569.5|5566.7|0
1612180950000|2021-02-01 12:02:30|5569.5|5566.7|5569.9|5567.1|5569.9|5567.1|5569.5|5566.7|0
1612180960000|2021-02-01 12:02:40|5570.4|5567.6|5569.9|5567.1|5570.4|5567.6|5569.9|5567.1|0
1612180970000|2021-02-01 12:02:50|5569.5|5566.7|5570.4|5567.6|5570.4|5567.6|5569.5|5566.7|0
1612180980000|2021-02-01 12:03:00|5570.5|5567.7|5571.4|5568.6|5571.4|5568.6|5570.5|5567.7|1
1612180990000|2021-02-01 12:03:10|5571.5|5568.7|5571.4|5568.6|5572.4|5569.6|5571.4|5568.6|7
1612181000000|2021-02-01 12:03:20|5572.3|5569.5|5571.9|5569.1|5572.4|5569.6|5571.9|5569.1|16
1612181010000|2021-02-01 12:03:30|5571.4|5568.6|5570.9|5568.1|5571.4|5568.6|5570.5|5567.7|27
1612181020000|2021-02-01 12:03:40|5571.4|5568.6|5570.9|5568.1|5572.4|5569.6|5570.9|5568.1|6
1612181040000|2021-02-01 12:04:00|5571.4|5568.6|5569.4|5566.6|5571.4|5568.6|5569.4|5566.6|15
1612181050000|2021-02-01 12:04:10|||||||||2
1612181060000|2021-02-01 12:04:20|5569.9|5567.1|5569.5|5566.7|5569.9|5567.1|5569.5|5566.7|24
1612181070000|2021-02-01 12:04:30|5569.4|5566.6|5570.4|5567.6|5570.4|5567.6|5569.4|5566.6|8
1612181080000|2021-02-01 12:04:40|5570.5|5567.7|5569.9|5567.1|5570.5|5567.7|5569.9|5567.1|1
1612181090000|2021-02-01 12:04:50|5570.4|5567.6|5569.9|5567.1|5570.4|5567.6|5569.5|5566.7|1
1612181100000|2021-02-01 12:05:00|5570.4|5567.6|5572.4|5569.6|5572.4|5569.6|5570.4|5567.6|0
1612181110000|2021-02-01 12:05:10|5573.4|5570.6|5573.5|5570.7|5573.5|5570.7|5573.4|5570.6|5
1612181120000|2021-02-01 12:05:20|5573.4|5570.6|5573.9|5571.1|5573.9|5571.1|5573.4|5570.6|2
1612181130000|2021-02-01 12:05:30|5573.4|5570.6|5574.5|5571.7|5575.4|5572.6|5573.4|5570.6|12
1612181140000|2021-02-01 12:05:40|5574.4|5571.6|5574.4|5571.6|5574.9|5572.1|5574.4|5571.6|1
1612181150000|2021-02-01 12:05:50|||||||||1
1612181160000|2021-02-01 12:06:00|5575.4|5572.6|5575.4|5572.6|5575.4|5572.6|5575.4|5572.6|15
1612181170000|2021-02-01 12:06:10|5576.4|5573.6|5575.9|5573.1|5576.4|5573.6|5575.4|5572.6|6
1612181180000|2021-02-01 12:06:20|5575.4|5572.6|5575.4|5572.6|5575.4|5572.6|5575.4|5572.6|0
1612181200000|2021-02-01 12:06:40|5573.4|5570.6|5573.4|5570.6|5573.4|5570.6|5573.4|5570.6|109
1612181210000|2021-02-01 12:06:50|||||||||2
1612181220000|2021-02-01 12:07:00|||||||||1
1612181230000|2021-02-01 12:07:10|5574.4|5571.6|5575.4|5572.6|5576.4|5573.6|5574.4|5571.6|25
1612181240000|2021-02-01 12:07:20|5575.5|5572.7|5575.4|5572.6|5576.4|5573.6|5575.4|5572.6|8
1612181250000|2021-02-01 12:07:30|5575.9|5573.1|5574.9|5572.1|5575.9|5573.1|5574.5|5571.7|2
1612181260000|2021-02-01 12:07:40|5574.5|5571.7|5574.9|5572.1|5574.9|5572.1|5574.5|5571.7|1
1612181270000|2021-02-01 12:07:50|5574.5|5571.7|5574.5|5571.7|5574.9|5572.1|5574.5|5571.7|0
1612181280000|2021-02-01 12:08:00|5574.4|5571.6|5574.4|5571.6|5574.4|5571.6|5574.4|5571.6|0
1612181290000|2021-02-01 12:08:10|||||||||1
1612181300000|2021-02-01 12:08:20|5573.9|5571.1|5572.4|5569.6|5573.9|5571.1|5572.4|5569.6|11
1612181310000|2021-02-01 12:08:30|5573.4|5570.6|5573.4|5570.6|5573.4|5570.6|5573.4|5570.6|4
1612181320000|2021-02-01 12:08:40|5573.5|5570.7|5573.9|5571.1|5574.4|5571.6|5573.4|5570.6|7
1612181330000|2021-02-01 12:08:50|5573.4|5570.6|5573.4|5570.6|5573.4|5570.6|5573.4|5570.6|3
1612181340000|2021-02-01 12:09:00|5572.9|5570.1|5573.4|5570.6|5573.4|5570.6|5572.5|5569.7|5
1612181350000|2021-02-01 12:09:10|5572.9|5570.1|5572.9|5570.1|5573.4|5570.6|5572.9|5570.1|0
1612181360000|2021-02-01 12:09:20|5572.4|5569.6|5572.4|5569.6|5572.4|5569.6|5572.4|5569.6|1
1612181370000|2021-02-01 12:09:30|5573.3|5570.5|5573.9|5571.1|5573.9|5571.1|5573.3|5570.5|2
1612181380000|2021-02-01 12:09:40|5573.4|5570.6|5573.9|5571.1|5573.9|5571.1|5573.4|5570.6|0
1612181390000|2021-02-01 12:09:50|5574.4|5571.6|5573.9|5571.1|5574.4|5571.6|5573.9|5571.1|3
1612181400000|2021-02-01 12:10:00|5573.4|5570.6|5574.4|5571.6|5574.4|5571.6|5573.4|5570.6|0
1612181410000|2021-02-01 12:10:10|5574.9|5572.1|5575.4|5572.6|5575.4|5572.6|5574.9|5572.1|5
1612181430000|2021-02-01 12:10:30|5574.4|5571.6|5574.9|5572.1|5574.9|5572.1|5574.4|5571.6|2
1612181440000|2021-02-01 12:10:40|5575.3|5572.5|5575.3|5572.5|5575.3|5572.5|5575.3|5572.5|0
1612181450000|2021-02-01 12:10:50|5575.4|5572.6|5575.4|5572.6|5575.4|5572.6|5574.9|5572.1|14
1612181460000|2021-02-01 12:11:00|5575.9|5573.1|5576.4|5573.6|5576.4|5573.6|5575.9|5573.1|5
1612181470000|2021-02-01 12:11:10|5575.9|5573.1|5576.4|5573.6|5576.4|5573.6|5575.4|5572.6|22
1612181480000|2021-02-01 12:11:20|5576|5573.2|5574.4|5571.6|5576|5573.2|5574.4|5571.6|111
1612181500000|2021-02-01 12:11:40|||||||||1
1612181520000|2021-02-01 12:12:00|5575.3|5572.5|5575.4|5572.6|5575.4|5572.6|5574.4|5571.6|24
1612181530000|2021-02-01 12:12:10|5575.5|5572.7|5576.4|5573.6|5576.4|5573.6|5575.4|5572.6|25
1612181540000|2021-02-01 12:12:20|5576.9|5574.1|5576.4|5573.6|5576.9|5574.1|5576.4|5573.6|6
1612181550000|2021-02-01 12:12:30|5575.5|5572.7|5576.4|5573.6|5576.4|5573.6|5575.4|5572.6|9
1612181560000|2021-02-01 12:12:40|5575.9|5573.1|5576.3|5573.5|5576.3|5573.5|5575.9|5573.1|5
1612181570000|2021-02-01 12:12:50|5576.4|5573.6|5575.9|5573.1|5576.4|5573.6|5575.9|5573.1|18
1612181580000|2021-02-01 12:13:00|5575.4|5572.6|5575.4|5572.6|5575.9|5573.1|5575.4|5572.6|20
1612181590000|2021-02-01 12:13:10|5575.9|5573.1|5576.4|5573.6|5576.4|5573.6|5575.9|5573.1|1
1612181600000|2021-02-01 12:13:20|5577.4|5574.6|5577.4|5574.6|5577.4|5574.6|5577.4|5574.6|2
1612181610000|2021-02-01 12:13:30|5577.5|5574.7|5577.4|5574.6|5577.5|5574.7|5577.4|5574.6|9
1612181620000|2021-02-01 12:13:40|5576.9|5574.1|5576.9|5574.1|5577.4|5574.6|5576.4|5573.6|7
1612181630000|2021-02-01 12:13:50|5577.4|5574.6|5577.4|5574.6|5577.4|5574.6|5577.4|5574.6|0
1612181640000|2021-02-01 12:14:00|5576.5|5573.7|5576.4|5573.6|5576.5|5573.7|5576.4|5573.6|1
1612181650000|2021-02-01 12:14:10|5577.2|5574.4|5577.2|5574.4|5577.2|5574.4|5577.2|5574.4|31
1612181660000|2021-02-01 12:14:20|5577.4|5574.6|5577.4|5574.6|5577.4|5574.6|5577.4|5574.6|4
1612181670000|2021-02-01 12:14:30|||||||||11
1612181690000|2021-02-01 12:14:50|5578.4|5575.6|5578.4|5575.6|5578.4|5575.6|5578.4|5575.6|14
1612181700000|2021-02-01 12:15:00|5581.3|5578.5|5580.4|5577.6|5581.3|5578.5|5579.9|5577.1|120
1612181710000|2021-02-01 12:15:10|5580.3|5577.5|5578.4|5575.6|5580.3|5577.5|5578.4|5575.6|61
1612181720000|2021-02-01 12:15:20|5577.4|5574.6|5577.4|5574.6|5577.4|5574.6|5576.9|5574.1|26
1612181730000|2021-02-01 12:15:30|5577.9|5575.1|5578.4|5575.6|5578.4|5575.6|5577.4|5574.6|5
1612181740000|2021-02-01 12:15:40|5577.4|5574.6|5577.4|5574.6|5580.4|5577.6|5577.4|5574.6|196
1612181750000|2021-02-01 12:15:50|5577.5|5574.7|5577.4|5574.6|5577.5|5574.7|5576.4|5573.6|72
1612181760000|2021-02-01 12:16:00|5576.9|5574.1|5577.4|5574.6|5578.9|5576.1|5576.4|5573.6|120
1612181770000|2021-02-01 12:16:10|5578.4|5575.6|5577.4|5574.6|5578.4|5575.6|5577.4|5574.6|13
1612181780000|2021-02-01 12:16:20|||||||||1
1612181790000|2021-02-01 12:16:30|5577.9|5575.1|5577.4|5574.6|5578.4|5575.6|5577.4|5574.6|9
1612181810000|2021-02-01 12:16:50|5577.9|5575.1|5576.5|5573.7|5577.9|5575.1|5576.5|5573.7|13
1612181820000|2021-02-01 12:17:00|5576.9|5574.1|5577.9|5575.1|5577.9|5575.1|5576.9|5574.1|3
1612181830000|2021-02-01 12:17:10|5577.5|5574.7|5577.9|5575.1|5578.4|5575.6|5576.5|5573.7|5
1612181840000|2021-02-01 12:17:20|5577.4|5574.6|5577.4|5574.6|5577.4|5574.6|5577.4|5574.6|0
1612181850000|2021-02-01 12:17:30|5577.5|5574.7|5577.4|5574.6|5577.5|5574.7|5577.4|5574.6|7
1612181870000|2021-02-01 12:17:50|||||||||4
1612181890000|2021-02-01 12:18:10|5578.4|5575.6|5577.4|5574.6|5578.4|5575.6|5577.4|5574.6|48
1612181900000|2021-02-01 12:18:20|5576.5|5573.7|5576.4|5573.6|5576.5|5573.7|5576.4|5573.6|8
1612181910000|2021-02-01 12:18:30|5575.6|5572.8|5576.4|5573.6|5576.4|5573.6|5575.4|5572.6|31
1612181920000|2021-02-01 12:18:40|5576.9|5574.1|5576.9|5574.1|5576.9|5574.1|5576.5|5573.7|2
1612181930000|2021-02-01 12:18:50|5576.5|5573.7|5576.9|5574.1|5577.4|5574.6|5576.5|5573.7|1
1612181940000|2021-02-01 12:19:00|5576.5|5573.7|5576.4|5573.6|5576.5|5573.7|5576.4|5573.6|0
1612181950000|2021-02-01 12:19:10|5575.9|5573.1|5576.5|5573.7|5576.5|5573.7|5575.9|5573.1|7
1612181960000|2021-02-01 12:19:20|5576.4|5573.6|5575.5|5572.7|5576.4|5573.6|5575.5|5572.7|5
1612181970000|2021-02-01 12:19:30|5575.4|5572.6|5573.4|5570.6|5575.4|5572.6|5572.5|5569.7|27
1612181980000|2021-02-01 12:19:40|5573.9|5571.1|5574.4|5571.6|5574.4|5571.6|5573.4|5570.6|4
1612181990000|2021-02-01 12:19:50|||||||||22
1612182000000|2021-02-01 12:20:00|5573.5|5570.7|5573.9|5571.1|5573.9|5571.1|5573.4|5570.6|23
1612182010000|2021-02-01 12:20:10|5573.5|5570.7|5574.5|5571.7|5574.5|5571.7|5573.5|5570.7|5
1612182020000|2021-02-01 12:20:20|5574.9|5572.1|5574.9|5572.1|5574.9|5572.1|5574.9|5572.1|1
1612182030000|2021-02-01 12:20:30|5574.5|5571.7|5575.4|5572.6|5575.4|5572.6|5574.5|5571.7|8
1612182040000|2021-02-01 12:20:40|||||||||1
1612182050000|2021-02-01 12:20:50|5575.9|5573.1|5577.2|5574.4|5577.2|5574.4|5575.5|5572.7|351
1612182060000|2021-02-01 12:21:00|5577.4|5574.6|5577.4|5574.6|5577.4|5574.6|5577.4|5574.6|7
1612182070000|2021-02-01 12:21:10|5578.2|5575.4|5577.4|5574.6|5578.2|5575.4|5577.4|5574.6|9
1612182080000|2021-02-01 12:21:20|5577.8|5575|5577.4|5574.6|5577.8|5575|5577.4|5574.6|0
1612182090000|2021-02-01 12:21:30|5577.8|5575|5577.4|5574.6|5578.3|5575.5|5577.4|5574.6|3
1612182120000|2021-02-01 12:22:00|5577.9|5575.1|5577.9|5575.1|5577.9|5575.1|5577.9|5575.1|27
1612182130000|2021-02-01 12:22:10|5577.4|5574.6|5577.4|5574.6|5577.8|5575|5577.4|5574.6|0
1612182150000|2021-02-01 12:22:30|||||||||2
1612182160000|2021-02-01 12:22:40|5576.9|5574.1|5576.9|5574.1|5576.9|5574.1|5576.9|5574.1|18
1612182170000|2021-02-01 12:22:50|5576.8|5574|5576.4|5573.6|5576.8|5574|5576.4|5573.6|2
1612182180000|2021-02-01 12:23:00|5577.3|5574.5|5576.9|5574.1|5577.3|5574.5|5576.8|5574|8
1612182190000|2021-02-01 12:23:10|5576.4|5573.6|5576.4|5573.6|5576.8|5574|5576.4|5573.6|4
1612182200000|2021-02-01 12:23:20|5576.8|5574|5577.4|5574.6|5577.4|5574.6|5576.4|5573.6|14
1612182210000|2021-02-01 12:23:30|5577.3|5574.5|5577.3|5574.5|5577.3|5574.5|5577.3|5574.5|1
1612182220000|2021-02-01 12:23:40|5576.8|5574|5577.3|5574.5|5577.3|5574.5|5576.4|5573.6|61
1612182230000|2021-02-01 12:23:50|5577.4|5574.6|5577.3|5574.5|5577.4|5574.6|5577.3|5574.5|1
1612182240000|2021-02-01 12:24:00|5577.4|5574.6|5577.3|5574.5|5577.4|5574.6|5577.3|5574.5|2
1612182260000|2021-02-01 12:24:20|||||||||1
1612182270000|2021-02-01 12:24:30|5576.4|5573.6|5577.3|5574.5|5577.3|5574.5|5576.3|5573.5|114
1612182280000|2021-02-01 12:24:40|5576.9|5574.1|5576.9|5574.1|5577.3|5574.5|5576.9|5574.1|16
1612182290000|2021-02-01 12:24:50|5577.3|5574.5|5577.3|5574.5|5577.4|5574.6|5577.3|5574.5|23
1612182300000|2021-02-01 12:25:00|5577.4|5574.6|5578.4|5575.6|5579.3|5576.5|5577.4|5574.6|38
1612182310000|2021-02-01 12:25:10|5578.9|5576.1|5578.9|5576.1|5579.3|5576.5|5578.4|5575.6|5
1612182320000|2021-02-01 12:25:20|5578.4|5575.6|5578.3|5575.5|5578.4|5575.6|5578.3|5575.5|54
1612182330000|2021-02-01 12:25:30|5577.4|5574.6|5578.3|5575.5|5578.3|5575.5|5577.4|5574.6|25
1612182340000|2021-02-01 12:25:40|5578.4|5575.6|5578.9|5576.1|5579.3|5576.5|5578.4|5575.6|11
1612182350000|2021-02-01 12:25:50|5579.2|5576.4|5579.3|5576.5|5579.3|5576.5|5579.2|5576.4|3
1612182370000|2021-02-01 12:26:10|5578.4|5575.6|5580.4|5577.6|5580.4|5577.6|5578.4|5575.6|117
1612182380000|2021-02-01 12:26:20|5581.2|5578.4|5580.8|5578|5581.4|5578.6|5580.4|5577.6|118
1612182390000|2021-02-01 12:26:30|5580.4|5577.6|5581.3|5578.5|5581.3|5578.5|5580.4|5577.6|10
1612182400000|2021-02-01 12:26:40|5581.4|5578.6|5581.4|5578.6|5581.8|5579|5581.4|5578.6|101
1612182420000|2021-02-01 12:27:00|5581.3|5578.5|5579.4|5576.6|5581.3|5578.5|5579.4|5576.6|114
1612182430000|2021-02-01 12:27:10|5579.2|5576.4|5577.2|5574.4|5579.4|5576.6|5575.5|5572.7|133
1612182440000|2021-02-01 12:27:20|5577.4|5574.6|5577.8|5575|5577.8|5575|5577.2|5574.4|28
1612182450000|2021-02-01 12:27:30|5578.2|5575.4|5578.8|5576|5578.8|5576|5577.4|5574.6|44
1612182460000|2021-02-01 12:27:40|5579.2|5576.4|5579.4|5576.6|5580.2|5577.4|5578.4|5575.6|46
1612182470000|2021-02-01 12:27:50|5579.8|5577|5579.8|5577|5580.2|5577.4|5579.4|5576.6|14
1612182480000|2021-02-01 12:28:00|5580.2|5577.4|5580.2|5577.4|5580.2|5577.4|5579.8|5577|3
1612182490000|2021-02-01 12:28:10|5580.3|5577.5|5581.2|5578.4|5581.2|5578.4|5580.3|5577.5|7
1612182500000|2021-02-01 12:28:20|5580.8|5578|5581.3|5578.5|5581.4|5578.6|5580.8|5578|23
1612182510000|2021-02-01 12:28:30|5580.4|5577.6|5580.8|5578|5580.8|5578|5579.4|5576.6|37
1612182520000|2021-02-01 12:28:40|5580.4|5577.6|5582.4|5579.6|5582.4|5579.6|5580.4|5577.6|56
1612182530000|2021-02-01 12:28:50|5582.3|5579.5|5582.3|5579.5|5582.3|5579.5|5581.4|5578.6|39
1612182540000|2021-02-01 12:29:00|5582.4|5579.6|5581.4|5578.6|5582.4|5579.6|5581.4|5578.6|33
1612182550000|2021-02-01 12:29:10|5581.3|5578.5|5582.3|5579.5|5582.3|5579.5|5581.3|5578.5|60
1612182560000|2021-02-01 12:29:20|||||||||17
1612182570000|2021-02-01 12:29:30|5582.2|5579.4|5580.3|5577.5|5582.2|5579.4|5579.4|5576.6|25
1612182580000|2021-02-01 12:29:40|||||||||16
1612182590000|2021-02-01 12:29:50|||||||||1
1612182600000|2021-02-01 12:30:00|5580.4|5577.6|5580.4|5577.6|5580.4|5577.6|5580.3|5577.5|4
1612182610000|2021-02-01 12:30:10|5580.2|5577.4|5578.8|5576|5580.3|5577.5|5578.4|5575.6|24
1612182620000|2021-02-01 12:30:20|5578.4|5575.6|5579.4|5576.6|5579.4|5576.6|5578.3|5575.5|68
1612182630000|2021-02-01 12:30:30|5579.3|5576.5|5579.3|5576.5|5579.4|5576.6|5578.5|5575.7|70
1612182640000|2021-02-01 12:30:40|5578.8|5576|5578.8|5576|5578.8|5576|5578.8|5576|2
1612182650000|2021-02-01 12:30:50|5578.9|5576.1|5578.3|5575.5|5578.9|5576.1|5578.3|5575.5|38
1612182660000|2021-02-01 12:31:00|5578.2|5575.4|5576.4|5573.6|5578.3|5575.5|5576.3|5573.5|51
1612182670000|2021-02-01 12:31:10|5576.8|5574|5574.4|5571.6|5577.2|5574.4|5574.4|5571.6|14
1612182680000|2021-02-01 12:31:20|5575.3|5572.5|5575.4|5572.6|5575.4|5572.6|5574.9|5572.1|16
1612182690000|2021-02-01 12:31:30|5575.3|5572.5|5574.8|5572|5575.3|5572.5|5574.4|5571.6|7
1612182700000|2021-02-01 12:31:40|5574.9|5572.1|5575.2|5572.4|5575.3|5572.5|5574.9|5572.1|12
1612182710000|2021-02-01 12:31:50|5575.3|5572.5|5574.4|5571.6|5575.3|5572.5|5574.4|5571.6|6
1612182720000|2021-02-01 12:32:00|5574.3|5571.5|5573.4|5570.6|5574.3|5571.5|5573.4|5570.6|9
1612182730000|2021-02-01 12:32:10|5573.8|5571|5574.2|5571.4|5574.2|5571.4|5573.4|5570.6|17
1612182740000|2021-02-01 12:32:20|5574.3|5571.5|5574.2|5571.4|5574.3|5571.5|5573.4|5570.6|75
1612182750000|2021-02-01 12:32:30|5574.3|5571.5|5574.3|5571.5|5574.3|5571.5|5573.4|5570.6|15
1612182760000|2021-02-01 12:32:40|5574.2|5571.4|5575.3|5572.5|5576.4|5573.6|5574.2|5571.4|139
1612182770000|2021-02-01 12:32:50|5575.4|5572.6|5575.8|5573|5576.3|5573.5|5575.3|5572.5|32
1612182780000|2021-02-01 12:33:00|5576.2|5573.4|5576.8|5574|5577.3|5574.5|5576.2|5573.4|41
1612182790000|2021-02-01 12:33:10|5577.2|5574.4|5579.3|5576.5|5579.3|5576.5|5577.2|5574.4|10
1612182800000|2021-02-01 12:33:20|5578.8|5576|5579.4|5576.6|5579.4|5576.6|5578.8|5576|0
1612182810000|2021-02-01 12:33:30|5579.3|5576.5|5578.4|5575.6|5579.3|5576.5|5578.4|5575.6|57
1612182820000|2021-02-01 12:33:40|5578.3|5575.5|5578.3|5575.5|5578.3|5575.5|5577.4|5574.6|2
1612182830000|2021-02-01 12:33:50|5578.2|5575.4|5579.4|5576.6|5579.4|5576.6|5577.4|5574.6|138
1612182840000|2021-02-01 12:34:00|5579.3|5576.5|5579.5|5576.7|5580.2|5577.4|5578.4|5575.6|115
1612182850000|2021-02-01 12:34:10|5579.3|5576.5|5578.8|5576|5579.3|5576.5|5578.4|5575.6|6
1612182860000|2021-02-01 12:34:20|5578.4|5575.6|5578.3|5575.5|5579.2|5576.4|5578.3|5575.5|22
1612182870000|2021-02-01 12:34:30|5579.1|5576.3|5579.2|5576.4|5579.2|5576.4|5579.1|5576.3|16
1612182880000|2021-02-01 12:34:40|||||||||2
1612182900000|2021-02-01 12:35:00|5579.4|5576.6|5579.8|5577|5580.8|5578|5579.3|5576.5|136
1612182910000|2021-02-01 12:35:10|5580.2|5577.4|5581.4|5578.6|5581.4|5578.6|5580.2|5577.4|19
1612182920000|2021-02-01 12:35:20|5581.3|5578.5|5582.3|5579.5|5582.3|5579.5|5581.3|5578.5|17
1612182930000|2021-02-01 12:35:30|5582.2|5579.4|5581.3|5578.5|5582.2|5579.4|5581.3|5578.5|25
1612182940000|2021-02-01 12:35:40|5582.2|5579.4|5583.3|5580.5|5583.3|5580.5|5581.3|5578.5|24
1612182950000|2021-02-01 12:35:50|5582.3|5579.5|5583.3|5580.5|5583.3|5580.5|5582.3|5579.5|63
1612182960000|2021-02-01 12:36:00|5582.3|5579.5|5582.3|5579.5|5582.3|5579.5|5582.3|5579.5|5
1612182970000|2021-02-01 12:36:10|5583.3|5580.5|5582.8|5580|5583.3|5580.5|5582.8|5580|11
1612182980000|2021-02-01 12:36:20|5583.3|5580.5|5582.8|5580|5583.3|5580.5|5582.8|5580|4
1612182990000|2021-02-01 12:36:30|5582.3|5579.5|5583.2|5580.4|5583.2|5580.4|5582.3|5579.5|0
1612183000000|2021-02-01 12:36:40|5582.4|5579.6|5581.3|5578.5|5582.4|5579.6|5581.3|5578.5|17
1612183010000|2021-02-01 12:36:50|5580.3|5577.5|5580.3|5577.5|5580.3|5577.5|5580.3|5577.5|9
1612183020000|2021-02-01 12:37:00|5580.4|5577.6|5582.3|5579.5|5582.8|5580|5580.4|5577.6|37
1612183030000|2021-02-01 12:37:10|5582.8|5580|5582.3|5579.5|5582.8|5580|5582.3|5579.5|0
1612183040000|2021-02-01 12:37:20|||||||||18
1612183050000|2021-02-01 12:37:30|||||||||5
1612183060000|2021-02-01 12:37:40|5581.3|5578.5|5581.3|5578.5|5581.8|5579|5581.3|5578.5|10
1612183070000|2021-02-01 12:37:50|||||||||4
1612183080000|2021-02-01 12:38:00|5581.2|5578.4|5580.2|5577.4|5581.2|5578.4|5580.2|5577.4|8
1612183090000|2021-02-01 12:38:10|5580.3|5577.5|5580.3|5577.5|5580.3|5577.5|5579.8|5577|9
1612183100000|2021-02-01 12:38:20|5579.3|5576.5|5579.3|5576.5|5579.3|5576.5|5579.3|5576.5|3
1612183110000|2021-02-01 12:38:30|5578.3|5575.5|5577.3|5574.5|5578.3|5575.5|5577.3|5574.5|23
1612183120000|2021-02-01 12:38:40|||||||||4
1612183130000|2021-02-01 12:38:50|5578.2|5575.4|5577.3|5574.5|5578.2|5575.4|5577.3|5574.5|12
1612183140000|2021-02-01 12:39:00|5576.8|5574|5577.3|5574.5|5577.3|5574.5|5576.8|5574|19
1612183150000|2021-02-01 12:39:10|||||||||7
1612183160000|2021-02-01 12:39:20|5576.8|5574|5577.3|5574.5|5577.3|5574.5|5576.8|5574|5
1612183170000|2021-02-01 12:39:30|5576.8|5574|5576.3|5573.5|5576.8|5574|5576.3|5573.5|7
1612183180000|2021-02-01 12:39:40|||||||||7
1612183190000|2021-02-01 12:39:50|5575.8|5573|5575.3|5572.5|5575.8|5573|5574.8|5572|9
1612183200000|2021-02-01 12:40:00|5574.8|5572|5576.3|5573.5|5576.3|5573.5|5574.8|5572|41
1612183210000|2021-02-01 12:40:10|||||||||5
1612183220000|2021-02-01 12:40:20|5576.8|5574|5576.3|5573.5|5576.8|5574|5576.3|5573.5|14
1612183230000|2021-02-01 12:40:30|5576.9|5574.1|5576.3|5573.5|5577.2|5574.4|5576.3|5573.5|24
1612183250000|2021-02-01 12:40:50|5577.2|5574.4|5576.3|5573.5|5577.2|5574.4|5576.3|5573.5|5
1612183260000|2021-02-01 12:41:00|5576.8|5574|5577.3|5574.5|5577.3|5574.5|5576.3|5573.5|14
1612183270000|2021-02-01 12:41:10|||||||||16
1612183280000|2021-02-01 12:41:20|5577.2|5574.4|5576.8|5574|5577.2|5574.4|5576.8|5574|7
1612183290000|2021-02-01 12:41:30|5576.3|5573.5|5576.3|5573.5|5576.3|5573.5|5576.3|5573.5|1
1612183330000|2021-02-01 12:42:10|5575.3|5572.5|5575.3|5572.5|5575.3|5572.5|5575.3|5572.5|10
1612183340000|2021-02-01 12:42:20|5575.2|5572.4|5574.3|5571.5|5575.2|5572.4|5574.3|5571.5|43
1612183350000|2021-02-01 12:42:30|5573.8|5571|5573.3|5570.5|5573.8|5571|5573.3|5570.5|30
1612183360000|2021-02-01 12:42:40|5572.8|5570|5571.3|5568.5|5572.8|5570|5571.3|5568.5|62
1612183370000|2021-02-01 12:42:50|5572.3|5569.5|5572.8|5570|5573.3|5570.5|5572.3|5569.5|33
1612183380000|2021-02-01 12:43:00|5572.3|5569.5|5572.3|5569.5|5572.8|5570|5572.3|5569.5|45
1612183390000|2021-02-01 12:43:10|5571.8|5569|5571.8|5569|5572.3|5569.5|5571.3|5568.5|9
1612183400000|2021-02-01 12:43:20|5571.4|5568.6|5571.3|5568.5|5571.8|5569|5571.3|5568.5|3
1612183410000|2021-02-01 12:43:30|5570.8|5568|5570.8|5568|5571.3|5568.5|5570.3|5567.5|26
1612183420000|2021-02-01 12:43:40|5570.3|5567.5|5569.8|5567|5570.3|5567.5|5569.3|5566.5|23
1612183430000|2021-02-01 12:43:50|5570.2|5567.4|5571.2|5568.4|5571.2|5568.4|5570.2|5567.4|15
1612183440000|2021-02-01 12:44:00|5571.3|5568.5|5569.8|5567|5571.3|5568.5|5569.8|5567|5
1612183450000|2021-02-01 12:44:10|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|5569.3|5566.5|5
1612183460000|2021-02-01 12:44:20|5569.2|5566.4|5569.3|5566.5|5569.3|5566.5|5568.3|5565.5|7
1612183470000|2021-02-01 12:44:30|5570.2|5567.4|5569.3|5566.5|5570.2|5567.4|5569.3|5566.5|2
1612183480000|2021-02-01 12:44:40|5569.8|5567|5570.3|5567.5|5570.3|5567.5|5569.8|5567|13
1612183490000|2021-02-01 12:44:50|5571.2|5568.4|5569.3|5566.5|5571.3|5568.5|5569.3|5566.5|87
1612183500000|2021-02-01 12:45:00|5569.8|5567|5570.3|5567.5|5570.3|5567.5|5569.8|5567|16
1612183510000|2021-02-01 12:45:10|5570.2|5567.4|5570.3|5567.5|5570.3|5567.5|5570.2|5567.4|1
1612183520000|2021-02-01 12:45:20|5570.2|5567.4|5567.3|5564.5|5570.3|5567.5|5567.3|5564.5|19
1612183530000|2021-02-01 12:45:30|5567.2|5564.4|5567.3|5564.5|5567.3|5564.5|5566.8|5564|29
1612183540000|2021-02-01 12:45:40|5566.8|5564|5566.2|5563.4|5567.2|5564.4|5566.2|5563.4|4
1612183550000|2021-02-01 12:45:50|5566.3|5563.5|5567.3|5564.5|5567.3|5564.5|5566.3|5563.5|6
1612183560000|2021-02-01 12:46:00|5566.8|5564|5566.3|5563.5|5566.8|5564|5565.4|5562.6|19
1612183570000|2021-02-01 12:46:10|5566.8|5564|5567.3|5564.5|5567.3|5564.5|5566.8|5564|9
1612183580000|2021-02-01 12:46:20|5566.3|5563.5|5566.8|5564|5567.3|5564.5|5566.3|5563.5|3
1612183590000|2021-02-01 12:46:30|5567.3|5564.5|5567.3|5564.5|5567.3|5564.5|5566.3|5563.5|36
1612183600000|2021-02-01 12:46:40|5566.8|5564|5567.3|5564.5|5567.3|5564.5|5566.3|5563.5|8
1612183610000|2021-02-01 12:46:50|5566.8|5564|5566.8|5564|5567.3|5564.5|5566.3|5563.5|20
1612183620000|2021-02-01 12:47:00|||||||||1
1612183630000|2021-02-01 12:47:10|5566.3|5563.5|5566.3|5563.5|5566.8|5564|5565.8|5563|16
1612183640000|2021-02-01 12:47:20|||||||||3
1612183650000|2021-02-01 12:47:30|5566.2|5563.4|5565.8|5563|5566.3|5563.5|5565.8|5563|5
1612183660000|2021-02-01 12:47:40|5566.3|5563.5|5566.3|5563.5|5566.3|5563.5|5566.3|5563.5|12
1612183670000|2021-02-01 12:47:50|5565.8|5563|5565.8|5563|5565.8|5563|5565.8|5563|7
1612183680000|2021-02-01 12:48:00|5566.3|5563.5|5564.3|5561.5|5566.3|5563.5|5564.3|5561.5|19
1612183690000|2021-02-01 12:48:10|5564.2|5561.4|5564.2|5561.4|5564.2|5561.4|5564.2|5561.4|1
1612183700000|2021-02-01 12:48:20|5564.3|5561.5|5564.3|5561.5|5565.3|5562.5|5564.3|5561.5|10
1612183710000|2021-02-01 12:48:30|5563.8|5561|5564.2|5561.4|5564.3|5561.5|5563.3|5560.5|20
1612183720000|2021-02-01 12:48:40|5564.3|5561.5|5563.3|5560.5|5564.3|5561.5|5563.3|5560.5|16
1612183730000|2021-02-01 12:48:50|5562.8|5560|5561.8|5559|5563.2|5560.4|5561.3|5558.5|119
1612183740000|2021-02-01 12:49:00|5562.3|5559.5|5560.3|5557.5|5562.3|5559.5|5559.8|5557|46
1612183750000|2021-02-01 12:49:10|||||||||1
1612183760000|2021-02-01 12:49:20|||||||||5
1612183770000|2021-02-01 12:49:30|||||||||6
1612183780000|2021-02-01 12:49:40|5559.8|5557|5560.3|5557.5|5560.3|5557.5|5559.8|5557|7
1612183790000|2021-02-01 12:49:50|5559.8|5557|5559.3|5556.5|5560.3|5557.5|5559.3|5556.5|13
1612183800000|2021-02-01 12:50:00|5560.2|5557.4|5560.3|5557.5|5560.3|5557.5|5560.2|5557.4|11
1612183810000|2021-02-01 12:50:10|5559.8|5557|5559.8|5557|5559.8|5557|5559.4|5556.6|22
1612183820000|2021-02-01 12:50:20|5559.4|5556.6|5558.3|5555.5|5559.4|5556.6|5558.3|5555.5|12
1612183830000|2021-02-01 12:50:30|5557.3|5554.5|5557.3|5554.5|5557.3|5554.5|5556.3|5553.5|125
1612183840000|2021-02-01 12:50:40|5557.8|5555|5558.3|5555.5|5558.3|5555.5|5557.8|5555|9
1612183850000|2021-02-01 12:50:50|5557.3|5554.5|5557.8|5555|5558.3|5555.5|5557.3|5554.5|28
1612183860000|2021-02-01 12:51:00|5558.3|5555.5|5558.3|5555.5|5558.3|5555.5|5558.3|5555.5|0
1612183870000|2021-02-01 12:51:10|5559.3|5556.5|5557.8|5555|5559.3|5556.5|5557.3|5554.5|68
1612183880000|2021-02-01 12:51:20|5557.3|5554.5|5557.8|5555|5557.8|5555|5557.3|5554.5|10
1612183890000|2021-02-01 12:51:30|5558.3|5555.5|5558.2|5555.4|5558.3|5555.5|5557.8|5555|15
1612183900000|2021-02-01 12:51:40|5558.3|5555.5|5558.3|5555.5|5558.3|5555.5|5558.3|5555.5|11
1612183910000|2021-02-01 12:51:50|||||||||4
1612183920000|2021-02-01 12:52:00|5557.3|5554.5|5557.3|5554.5|5557.8|5555|5557.3|5554.5|29
1612183930000|2021-02-01 12:52:10|5558.2|5555.4|5558.3|5555.5|5558.3|5555.5|5558.2|5555.4|10
1612183940000|2021-02-01 12:52:20|||||||||3
1612183950000|2021-02-01 12:52:30|5557.4|5554.6|5559.2|5556.4|5559.2|5556.4|5557.2|5554.4|18
1612183960000|2021-02-01 12:52:40|5558.8|5556|5561.2|5558.4|5561.3|5558.5|5558.3|5555.5|243
1612183970000|2021-02-01 12:52:50|5559.5|5556.7|5559.3|5556.5|5559.7|5556.9|5559.3|5556.5|110
1612183980000|2021-02-01 12:53:00|5563.3|5560.5|5563.3|5560.5|5564.3|5561.5|5563.2|5560.4|96
1612183990000|2021-02-01 12:53:10|5562.8|5560|5561.2|5558.4|5562.8|5560|5560.3|5557.5|63
1612184000000|2021-02-01 12:53:20|5561.3|5558.5|5563.3|5560.5|5563.3|5560.5|5561.3|5558.5|159
1612184010000|2021-02-01 12:53:30|5563.2|5560.4|5563.3|5560.5|5563.3|5560.5|5563.2|5560.4|35
1612184020000|2021-02-01 12:53:40|5563.2|5560.4|5561.3|5558.5|5563.2|5560.4|5561.3|5558.5|27
1612184030000|2021-02-01 12:53:50|5560.3|5557.5|5563.2|5560.4|5563.2|5560.4|5560.3|5557.5|140
1612184040000|2021-02-01 12:54:00|5563.3|5560.5|5563.2|5560.4|5564.2|5561.4|5563.2|5560.4|54
1612184050000|2021-02-01 12:54:10|5563.3|5560.5|5563.3|5560.5|5563.3|5560.5|5563.3|5560.5|25
1612184060000|2021-02-01 12:54:20|5564.2|5561.4|5563.3|5560.5|5564.2|5561.4|5563.3|5560.5|17
1612184070000|2021-02-01 12:54:30|5564.1|5561.3|5564.2|5561.4|5564.2|5561.4|5563.8|5561|16
1612184080000|2021-02-01 12:54:40|5563.8|5561|5564.2|5561.4|5564.2|5561.4|5563.8|5561|1
1612184090000|2021-02-01 12:54:50|5564.3|5561.5|5564.8|5562|5565.2|5562.4|5564.3|5561.5|52
1612184100000|2021-02-01 12:55:00|5564.7|5561.9|5567.2|5564.4|5567.2|5564.4|5564.3|5561.5|41
1612184110000|2021-02-01 12:55:10|5566.7|5563.9|5567.2|5564.4|5567.2|5564.4|5565.3|5562.5|20
1612184120000|2021-02-01 12:55:20|5566.8|5564|5567.2|5564.4|5567.8|5564.9|5566.2|5563.4|14
1612184130000|2021-02-01 12:55:30|5566.3|5563.5|5565.3|5562.5|5566.3|5563.5|5565.3|5562.5|14
1612184140000|2021-02-01 12:55:40|5566.1|5563.3|5565.3|5562.5|5566.2|5563.4|5565.3|5562.5|6
1612184150000|2021-02-01 12:55:50|5565.6|5562.8|5565.7|5562.9|5566.2|5563.4|5565.6|5562.8|7
1612184160000|2021-02-01 12:56:00|5565.3|5562.5|5565.2|5562.4|5565.3|5562.5|5565.2|5562.4|1
1612184170000|2021-02-01 12:56:10|5564.7|5561.9|5563.2|5560.4|5564.7|5561.9|5563.2|5560.4|23
1612184180000|2021-02-01 12:56:20|5562.2|5559.4|5561.2|5558.4|5562.2|5559.4|5560.8|5558|32
1612184190000|2021-02-01 12:56:30|5562.2|5559.4|5563.2|5560.4|5563.2|5560.4|5562.2|5559.4|26
1612184200000|2021-02-01 12:56:40|5562.3|5559.5|5562.3|5559.5|5563.1|5560.3|5562.3|5559.5|10
1612184210000|2021-02-01 12:56:50|5562.2|5559.4|5561.7|5558.9|5562.2|5559.4|5561.3|5558.5|3
1612184220000|2021-02-01 12:57:00|5561.3|5558.5|5560.7|5557.9|5561.3|5558.5|5560.3|5557.5|17
1612184230000|2021-02-01 12:57:10|5560.3|5557.5|5560.2|5557.4|5560.7|5557.9|5559.3|5556.5|24
1612184240000|2021-02-01 12:57:20|5561.2|5558.4|5561.3|5558.5|5562.2|5559.4|5561.2|5558.4|46
1612184250000|2021-02-01 12:57:30|5561.7|5558.9|5561.2|5558.4|5561.7|5558.9|5561.2|5558.4|5
1612184260000|2021-02-01 12:57:40|5560.8|5558|5561.2|5558.4|5561.2|5558.4|5560.7|5557.9|7
1612184270000|2021-02-01 12:57:50|5561.8|5559|5561.7|5558.9|5562.2|5559.4|5561.2|5558.4|18
1612184280000|2021-02-01 12:58:00|5562.2|5559.4|5562.2|5559.4|5562.2|5559.4|5561.7|5558.9|2
1612184290000|2021-02-01 12:58:10|5561.8|5559|5562.2|5559.4|5562.2|5559.4|5561.7|5558.9|4
1612184300000|2021-02-01 12:58:20|5561.7|5558.9|5561.7|5558.9|5562.2|5559.4|5561.7|5558.9|11
1612184310000|2021-02-01 12:58:30|5562.2|5559.4|5562.2|5559.4|5562.2|5559.4|5561.3|5558.5|8
1612184320000|2021-02-01 12:58:40|5562.1|5559.3|5561.7|5558.9|5562.1|5559.3|5561.7|5558.9|10
1612184330000|2021-02-01 12:58:50|5561.3|5558.5|5561.1|5558.3|5561.7|5558.9|5560.2|5557.4|14
1612184340000|2021-02-01 12:59:00|5561.2|5558.4|5561.7|5558.9|5562.2|5559.4|5561.2|5558.4|16
1612184350000|2021-02-01 12:59:10|5561.3|5558.5|5562.2|5559.4|5562.2|5559.4|5561.2|5558.4|4
1612184360000|2021-02-01 12:59:20|5563.2|5560.4|5562.7|5559.9|5563.2|5560.4|5562.3|5559.5|16
1612184370000|2021-02-01 12:59:30|5563.2|5560.4|5562.7|5559.9|5563.3|5560.5|5562.7|5559.9|8
1612184380000|2021-02-01 12:59:40|5562.3|5559.5|5567|5564.2|5567|5564.2|5562.3|5559.5|889
1612184390000|2021-02-01 12:59:50|5566.9|5564.1|5568.1|5565.3|5568.1|5565.3|5566|5563.2|139
1612184400000|2021-02-01 13:00:00|5568.5|5565.7|5570|5567.2|5570.5|5567.7|5567.1|5564.3|106
1612184410000|2021-02-01 13:00:10|5570.1|5567.3|5571|5568.2|5571|5568.2|5569.1|5566.3|19
1612184420000|2021-02-01 13:00:20|5572|5569.2|5570.6|5567.8|5572|5569.2|5570.5|5567.7|26
1612184430000|2021-02-01 13:00:30|5570.5|5567.7|5570.1|5567.3|5570.5|5567.7|5570|5567.2|8
1612184440000|2021-02-01 13:00:40|5570.5|5567.7|5569.5|5566.7|5570.5|5567.7|5569.1|5566.3|33
1612184450000|2021-02-01 13:00:50|5569.9|5567.1|5569.2|5566.4|5570.5|5567.7|5569.1|5566.3|49
1612184460000|2021-02-01 13:01:00|5569|5566.2|5567.1|5564.3|5569|5566.2|5567|5564.2|23
1612184470000|2021-02-01 13:01:10|5567|5564.2|5567.1|5564.3|5567.1|5564.3|5567|5564.2|10
1612184480000|2021-02-01 13:01:20|5567.5|5564.7|5567.1|5564.3|5568|5565.2|5567|5564.2|55
1612184490000|2021-02-01 13:01:30|||||||||1
1612184500000|2021-02-01 13:01:40|5567|5564.2|5568|5565.2|5568|5565.2|5567|5564.2|22
1612184510000|2021-02-01 13:01:50|5568.1|5565.3|5569.1|5566.3|5569.1|5566.3|5568.1|5565.3|6
1612184520000|2021-02-01 13:02:00|5569.5|5566.7|5570|5567.2|5570|5567.2|5569.1|5566.3|29
1612184530000|2021-02-01 13:02:10|5569.6|5566.8|5569.5|5566.7|5570.1|5567.3|5569.5|5566.7|9
1612184540000|2021-02-01 13:02:20|5569|5566.2|5567.5|5564.7|5569.1|5566.3|5567.1|5564.3|19
1612184550000|2021-02-01 13:02:30|5567.6|5564.8|5567.5|5564.7|5567.6|5564.8|5565.1|5562.3|33
1612184560000|2021-02-01 13:02:40|5567.1|5564.3|5568|5565.2|5568|5565.2|5567|5564.2|3
1612184570000|2021-02-01 13:02:50|5568.1|5565.3|5569|5566.2|5569|5566.2|5568.1|5565.3|10
1612184580000|2021-02-01 13:03:00|5568.6|5565.8|5569.6|5566.8|5570.5|5567.7|5568.1|5565.3|88
1612184590000|2021-02-01 13:03:10|5569.5|5566.7|5569|5566.2|5569.5|5566.7|5569|5566.2|4
1612184600000|2021-02-01 13:03:20|5569.1|5566.3|5569.1|5566.3|5569.1|5566.3|5568|5565.2|37
1612184610000|2021-02-01 13:03:30|5569|5566.2|5568.5|5565.7|5569|5566.2|5568.1|5565.3|9
1612184620000|2021-02-01 13:03:40|5568.1|5565.3|5568|5565.2|5569|5566.2|5568|5565.2|6
1612184630000|2021-02-01 13:03:50|5568.1|5565.3|5568.1|5565.3|5569|5566.2|5568.1|5565.3|13
1612184640000|2021-02-01 13:04:00|5568.9|5566.1|5568.5|5565.7|5569|5566.2|5568.5|5565.7|6
1612184650000|2021-02-01 13:04:10|5568.1|5565.3|5567.5|5564.7|5568.5|5565.7|5567.1|5564.3|23
1612184660000|2021-02-01 13:04:20|5567.9|5565.1|5567.5|5564.7|5568|5565.2|5567|5564.2|41
1612184670000|2021-02-01 13:04:30|5568|5565.2|5568|5565.2|5568|5565.2|5568|5565.2|5
1612184680000|2021-02-01 13:04:40|5568.5|5565.7|5568|5565.2|5568.5|5565.7|5568|5565.2|1
1612184690000|2021-02-01 13:04:50|5567.6|5564.8|5567.1|5564.3|5568|5565.2|5565.1|5562.3|91
1612184700000|2021-02-01 13:05:00|5567.5|5564.7|5567.5|5564.7|5568|5565.2|5567|5564.2|47
1612184710000|2021-02-01 13:05:10|5567.1|5564.3|5565.6|5562.8|5567.1|5564.3|5565.1|5562.3|45
1612184720000|2021-02-01 13:05:20|5566.1|5563.3|5565.1|5562.3|5566.1|5563.3|5565.1|5562.3|10
1612184730000|2021-02-01 13:05:30|5565.2|5562.4|5565.1|5562.3|5566|5563.2|5565.1|5562.3|23
1612184740000|2021-02-01 13:05:40|||||||||1
1612184760000|2021-02-01 13:06:00|5565.2|5562.4|5565|5562.2|5565.2|5562.4|5563.7|5560.9|107
1612184770000|2021-02-01 13:06:10|5565.1|5562.3|5565.2|5562.4|5565.9|5563.1|5565.1|5562.3|112
1612184780000|2021-02-01 13:06:20|5565.1|5562.3|5564.2|5561.4|5565.1|5562.3|5564.2|5561.4|24
1612184790000|2021-02-01 13:06:30|5564|5561.2|5564|5561.2|5564|5561.2|5563.1|5560.3|20
1612184800000|2021-02-01 13:06:40|5563.6|5560.8|5563.1|5560.3|5563.6|5560.8|5562.6|5559.8|13
1612184810000|2021-02-01 13:06:50|5562.6|5559.8|5563.6|5560.8|5564|5561.2|5562.2|5559.4|21
1612184820000|2021-02-01 13:07:00|5564.1|5561.3|5563.1|5560.3|5564.6|5561.8|5563.1|5560.3|32
1612184830000|2021-02-01 13:07:10|5563.5|5560.7|5563.5|5560.7|5563.6|5560.8|5563.1|5560.3|3
1612184840000|2021-02-01 13:07:20|5563.6|5560.8|5563.6|5560.8|5564|5561.2|5563.6|5560.8|9
1612184850000|2021-02-01 13:07:30|5564.1|5561.3|5563.6|5560.8|5564.1|5561.3|5563.1|5560.3|0
1612184860000|2021-02-01 13:07:40|5563.2|5560.4|5562.5|5559.7|5563.2|5560.4|5562.2|5559.4|17
1612184870000|2021-02-01 13:07:50|5562.1|5559.3|5562.1|5559.3|5562.5|5559.7|5562.1|5559.3|8
1612184880000|2021-02-01 13:08:00|5562.5|5559.7|5563|5560.2|5563|5560.2|5562.1|5559.3|0
1612184890000|2021-02-01 13:08:10|5562.5|5559.7|5562.6|5559.8|5562.6|5559.8|5561.2|5558.4|82
1612184900000|2021-02-01 13:08:20|5562.1|5559.3|5562.7|5559.9|5563|5560.2|5562.1|5559.3|5
1612184910000|2021-02-01 13:08:30|5562.6|5559.8|5561.6|5558.8|5563.1|5560.3|5560.7|5557.9|19
1612184920000|2021-02-01 13:08:40|5562|5559.2|5562.1|5559.3|5562.1|5559.3|5562|5559.2|0
1612184930000|2021-02-01 13:08:50|5561.1|5558.3|5562.6|5559.8|5562.6|5559.8|5561.1|5558.3|40
1612184940000|2021-02-01 13:09:00|5563.1|5560.3|5562.1|5559.3|5563.1|5560.3|5562.1|5559.3|18
1612184950000|2021-02-01 13:09:10|5561.2|5558.4|5561.6|5558.8|5561.6|5558.8|5561.2|5558.4|11
1612184960000|2021-02-01 13:09:20|5561.2|5558.4|5562.1|5559.3|5563|5560.2|5561.2|5558.4|47
1612184970000|2021-02-01 13:09:30|||||||||51
1612184980000|2021-02-01 13:09:40|5562|5559.2|5562.1|5559.3|5562.1|5559.3|5561.6|5558.8|7
1612184990000|2021-02-01 13:09:50|||||||||4
1612185000000|2021-02-01 13:10:00|5563|5560.2|5563.1|5560.3|5563.1|5560.3|5563|5560.2|29
1612185010000|2021-02-01 13:10:10|5562.9|5560.1|5562|5559.2|5562.9|5560.1|5562|5559.2|7
1612185020000|2021-02-01 13:10:20|5561.2|5558.4|5561.2|5558.4|5561.2|5558.4|5561.2|5558.4|2
1612185030000|2021-02-01 13:10:30|5562.1|5559.3|5561.6|5558.8|5562.1|5559.3|5561.2|5558.4|9
1612185040000|2021-02-01 13:10:40|5561.2|5558.4|5561.2|5558.4|5561.2|5558.4|5561.2|5558.4|1
1612185050000|2021-02-01 13:10:50|5561|5558.2|5559.1|5556.3|5561|5558.2|5559|5556.2|32
1612185060000|2021-02-01 13:11:00|5559.6|5556.8|5559.2|5556.4|5560.1|5557.3|5559.2|5556.4|19
1612185070000|2021-02-01 13:11:10|5559.1|5556.3|5558.7|5555.9|5559.1|5556.3|5558.2|5555.4|14
1612185080000|2021-02-01 13:11:20|5558.6|5555.8|5558.2|5555.4|5559.1|5556.3|5558.2|5555.4|12
1612185090000|2021-02-01 13:11:30|5558.1|5555.3|5559.1|5556.3|5559.1|5556.3|5557.2|5554.4|41
1612185100000|2021-02-01 13:11:40|5558.6|5555.8|5560.1|5557.3|5560.1|5557.3|5558.2|5555.4|6
1612185110000|2021-02-01 13:11:50|5560.2|5557.4|5560.1|5557.3|5561|5558.2|5560.1|5557.3|9
1612185130000|2021-02-01 13:12:10|5559.1|5556.3|5558.1|5555.3|5559.1|5556.3|5558|5555.2|32
1612185140000|2021-02-01 13:12:20|5558|5555.2|5558.1|5555.3|5558.1|5555.3|5558|5555.2|11
1612185150000|2021-02-01 13:12:30|5557.7|5554.9|5558.1|5555.3|5558.1|5555.3|5557.7|5554.9|49
1612185160000|2021-02-01 13:12:40|5558|5555.2|5558|5555.2|5558|5555.2|5558|5555.2|12
1612185170000|2021-02-01 13:12:50|5558.1|5555.3|5558.1|5555.3|5558.1|5555.3|5558.1|5555.3|5
1612185180000|2021-02-01 13:13:00|5558|5555.2|5558|5555.2|5558|5555.2|5558|5555.2|2
1612185190000|2021-02-01 13:13:10|5557.6|5554.8|5557.7|5554.9|5558.1|5555.3|5557.6|5554.8|8
1612185200000|2021-02-01 13:13:20|5558.1|5555.3|5558.1|5555.3|5558.1|5555.3|5558.1|5555.3|1
1612185210000|2021-02-01 13:13:30|5558.9|5556.1|5558.6|5555.8|5559.1|5556.3|5558.2|5555.4|46
1612185220000|2021-02-01 13:13:40|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|4
1612185240000|2021-02-01 13:14:00|5559.9|5557.1|5560|5557.2|5560.6|5557.8|5559.2|5556.4|52
1612185250000|2021-02-01 13:14:10|5560.1|5557.3|5560|5557.2|5560.1|5557.3|5560|5557.2|0
1612185260000|2021-02-01 13:14:20|5559.6|5556.8|5560|5557.2|5560|5557.2|5559.6|5556.8|2
1612185270000|2021-02-01 13:14:30|5559.2|5556.4|5560.1|5557.3|5560.1|5557.3|5559.1|5556.3|8
1612185280000|2021-02-01 13:14:40|5559.6|5556.8|5559.1|5556.3|5559.6|5556.8|5559.1|5556.3|6
1612185300000|2021-02-01 13:15:00|5559.5|5556.7|5559|5556.2|5559.5|5556.7|5559|5556.2|58
1612185310000|2021-02-01 13:15:10|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|5559.1|5556.3|6
1612185320000|2021-02-01 13:15:20|5559|5556.2|5557.2|5554.4|5559|5556.2|5557.2|5554.4|16
1612185330000|2021-02-01 13:15:30|5557.1|5554.3|5557.1|5554.3|5557.1|5554.3|5556.2|5553.4|58
1612185340000|2021-02-01 13:15:40|5556.2|5553.4|5558|5555.2|5558|5555.2|5556.2|5553.4|22
1612185350000|2021-02-01 13:15:50|5558.1|5555.3|5556.6|5553.8|5558.1|5555.3|5556.2|5553.4|30
1612185360000|2021-02-01 13:16:00|5557.1|5554.3|5557.1|5554.3|5557.1|5554.3|5557.1|5554.3|3
1612185370000|2021-02-01 13:16:10|||||||||1
1612185380000|2021-02-01 13:16:20|||||||||1
1612185400000|2021-02-01 13:16:40|5557.2|5554.4|5557.2|5554.4|5557.6|5554.8|5557.1|5554.3|22
1612185410000|2021-02-01 13:16:50|5557.1|5554.3|5557.6|5554.8|5557.6|5554.8|5557.1|5554.3|6
1612185420000|2021-02-01 13:17:00|5557.2|5554.4|5558.1|5555.3|5558.1|5555.3|5557.2|5554.4|50
1612185430000|2021-02-01 13:17:10|5558.2|5555.4|5558.2|5555.4|5558.2|5555.4|5558.2|5555.4|1
1612185440000|2021-02-01 13:17:20|5558.1|5555.3|5557.1|5554.3|5558.1|5555.3|5557.1|5554.3|7
1612185460000|2021-02-01 13:17:40|5558|5555.2|5558.2|5555.4|5558.2|5555.4|5558|5555.2|10
1612185470000|2021-02-01 13:17:50|5558.1|5555.3|5557.2|5554.4|5558.1|5555.3|5557.2|5554.4|11
1612185480000|2021-02-01 13:18:00|5557.6|5554.8|5559.1|5556.3|5559.1|5556.3|5557.2|5554.4|26
1612185490000|2021-02-01 13:18:10|||||||||1
1612185500000|2021-02-01 13:18:20|5559|5556.2|5558.2|5555.4|5559|5556.2|5558.1|5555.3|31
1612185510000|2021-02-01 13:18:30|5558.1|5555.3|5559|5556.2|5559|5556.2|5558.1|5555.3|30
1612185520000|2021-02-01 13:18:40|5559.2|5556.4|5558.1|5555.3|5559.2|5556.4|5558.1|5555.3|24
1612185540000|2021-02-01 13:19:00|5559|5556.2|5559.1|5556.3|5559.1|5556.3|5559|5556.2|12
1612185550000|2021-02-01 13:19:10|5559.2|5556.4|5558.2|5555.4|5559.2|5556.4|5558.2|5555.4|3
1612185560000|2021-02-01 13:19:20|5558.1|5555.3|5559.6|5556.8|5560|5557.2|5558.1|5555.3|73
1612185570000|2021-02-01 13:19:30|5559.2|5556.4|5560|5557.2|5560|5557.2|5559.2|5556.4|2
1612185580000|2021-02-01 13:19:40|5560.1|5557.3|5562|5559.2|5562|5559.2|5560.1|5557.3|23
1612185590000|2021-02-01 13:19:50|5562.5|5559.7|5562.6|5559.8|5562.6|5559.8|5562.1|5559.3|15
1612185600000|2021-02-01 13:20:00|5563|5560.2|5563.1|5560.3|5563.6|5560.8|5563|5560.2|13
1612185610000|2021-02-01 13:20:10|5563.2|5560.4|5563.2|5560.4|5563.2|5560.4|5563.2|5560.4|4
1612185620000|2021-02-01 13:20:20|5562.6|5559.8|5562.6|5559.8|5563.1|5560.3|5562.6|5559.8|28
1612185630000|2021-02-01 13:20:30|||||||||2
1612185640000|2021-02-01 13:20:40|5562.2|5559.4|5559.2|5556.4|5562.2|5559.4|5559.1|5556.3|99
1612185650000|2021-02-01 13:20:50|5559.6|5556.8|5560.2|5557.4|5560.2|5557.4|5559.1|5556.3|36
1612185660000|2021-02-01 13:21:00|5561.1|5558.3|5560.2|5557.4|5561.1|5558.3|5560.2|5557.4|5
1612185670000|2021-02-01 13:21:10|5559.3|5556.5|5559.1|5556.3|5559.3|5556.5|5558.7|5555.9|91
1612185680000|2021-02-01 13:21:20|5559.2|5556.4|5559.1|5556.3|5559.2|5556.4|5559.1|5556.3|6
1612185690000|2021-02-01 13:21:30|5558.7|5555.9|5559.1|5556.3|5559.1|5556.3|5558.7|5555.9|26
1612185700000|2021-02-01 13:21:40|5558.2|5555.4|5556.2|5553.4|5558.2|5555.4|5556.2|5553.4|158
1612185710000|2021-02-01 13:21:50|5556.6|5553.8|5556.1|5553.3|5556.6|5553.8|5556.1|5553.3|40
1612185720000|2021-02-01 13:22:00|5557.9|5555.1|5557|5554.2|5559.1|5556.3|5557|5554.2|122
1612185730000|2021-02-01 13:22:10|5557.1|5554.3|5555.2|5552.4|5557.1|5554.3|5555.1|5552.3|90
1612185740000|2021-02-01 13:22:20|5555.1|5552.3|5555.2|5552.4|5555.9|5553.1|5554.2|5551.4|85
1612185750000|2021-02-01 13:22:30|5555.1|5552.3|5555.2|5552.4|5555.6|5552.8|5555.1|5552.3|1
1612185770000|2021-02-01 13:22:50|5555|5552.2|5554.1|5551.3|5555.1|5552.3|5554.1|5551.3|20
1612185780000|2021-02-01 13:23:00|5555.1|5552.3|5555.2|5552.4|5556.1|5553.3|5555.1|5552.3|9
1612185790000|2021-02-01 13:23:10|5554.2|5551.4|5554.7|5551.9|5554.7|5551.9|5553.7|5550.9|9
1612185800000|2021-02-01 13:23:20|5555.1|5552.3|5555.7|5552.9|5555.7|5552.9|5555.1|5552.3|5
1612185810000|2021-02-01 13:23:30|5555.2|5552.4|5556.1|5553.3|5556.1|5553.3|5555.2|5552.4|12
1612185820000|2021-02-01 13:23:40|5555.7|5552.9|5555.7|5552.9|5555.7|5552.9|5555.2|5552.4|2
1612185830000|2021-02-01 13:23:50|5555.2|5552.4|5555.2|5552.4|5556.1|5553.3|5555.2|5552.4|2
1612185840000|2021-02-01 13:24:00|5555.1|5552.3|5556.7|5553.9|5557.2|5554.4|5555.1|5552.3|45
1612185850000|2021-02-01 13:24:10|5556.2|5553.4|5555.2|5552.4|5556.2|5553.4|5555.2|5552.4|15
1612185860000|2021-02-01 13:24:20|5555.1|5552.3|5555.1|5552.3|5555.2|5552.4|5555.1|5552.3|7
1612185870000|2021-02-01 13:24:30|5555.2|5552.4|5554.7|5551.9|5555.2|5552.4|5554.7|5551.9|29
1612185880000|2021-02-01 13:24:40|5555.1|5552.3|5556.1|5553.3|5556.1|5553.3|5555.1|5552.3|5
1612185890000|2021-02-01 13:24:50|5556.2|5553.4|5558.1|5555.3|5558.1|5555.3|5555.7|5552.9|181
1612185900000|2021-02-01 13:25:00|||||||||15
1612185910000|2021-02-01 13:25:10|5557.2|5554.4|5556.2|5553.4|5557.2|5554.4|5555.2|5552.4|89
1612185920000|2021-02-01 13:25:20|||||||||39
1612185930000|2021-02-01 13:25:30|5556.1|5553.3|5556.1|5553.3|5556.2|5553.4|5556.1|5553.3|5
1612185940000|2021-02-01 13:25:40|5556.2|5553.4|5556.7|5553.9|5557.1|5554.3|5556.2|5553.4|10
1612185950000|2021-02-01 13:25:50|5557.1|5554.3|5556.7|5553.9|5557.1|5554.3|5556.7|5553.9|0
1612185960000|2021-02-01 13:26:00|5557.1|5554.3|5557.1|5554.3|5557.1|5554.3|5556.7|5553.9|6
1612185970000|2021-02-01 13:26:10|5555.4|5552.6|5556.1|5553.3|5556.1|5553.3|5555.2|5552.4|27
1612185980000|2021-02-01 13:26:20|5556.6|5553.8|5556.2|5553.4|5556.6|5553.8|5556.2|5553.4|6
1612185990000|2021-02-01 13:26:30|5556.1|5553.3|5556.1|5553.3|5556.6|5553.8|5556.1|5553.3|2
1612186000000|2021-02-01 13:26:40|5556|5553.2|5555.2|5552.4|5556|5553.2|5555.2|5552.4|69
1612186010000|2021-02-01 13:26:50|5555.1|5552.3|5554|5551.2|5555.1|5552.3|5552.1|5549.3|240
1612186020000|2021-02-01 13:27:00|5554.1|5551.3|5554.1|5551.3|5554.1|5551.3|5553.2|5550.4|9
1612186030000|2021-02-01 13:27:10|5554.2|5551.4|5553.2|5550.4|5554.2|5551.4|5553.2|5550.4|27
1612186040000|2021-02-01 13:27:20|5553.1|5550.3|5553.1|5550.3|5553.2|5550.4|5552.2|5549.4|31
1612186060000|2021-02-01 13:27:40|5553.2|5550.4|5553.7|5550.9|5553.7|5550.9|5553.1|5550.3|22
1612186070000|2021-02-01 13:27:50|5553.6|5550.8|5554.2|5551.4|5554.6|5551.8|5553.6|5550.8|13
1612186080000|2021-02-01 13:28:00|5554.1|5551.3|5554|5551.2|5554.1|5551.3|5553.7|5550.9|12
1612186090000|2021-02-01 13:28:10|5553.2|5550.4|5554|5551.2|5554|5551.2|5553.1|5550.3|38
1612186100000|2021-02-01 13:28:20|5553.7|5550.9|5553.6|5550.8|5554.1|5551.3|5553.1|5550.3|8
1612186110000|2021-02-01 13:28:30|5553.2|5550.4|5553.1|5550.3|5553.2|5550.4|5553.1|5550.3|0
1612186120000|2021-02-01 13:28:40|5553.6|5550.8|5551.2|5548.4|5553.6|5550.8|5551.1|5548.3|43
1612186130000|2021-02-01 13:28:50|5551.6|5548.8|5552.6|5549.8|5553.1|5550.3|5551.6|5548.8|26
1612186140000|2021-02-01 13:29:00|||||||||4
1612186150000|2021-02-01 13:29:10|5552.7|5549.9|5554|5551.2|5554|5551.2|5552.7|5549.9|8
1612186160000|2021-02-01 13:29:20|5554.1|5551.3|5555|5552.2|5555|5552.2|5554.1|5551.3|11
1612186170000|2021-02-01 13:29:30|5555.2|5552.4|5556.6|5553.8|5557.1|5554.3|5555.2|5552.4|14
1612186180000|2021-02-01 13:29:40|5556.1|5553.3|5557.6|5554.8|5557.6|5554.8|5556.1|5553.3|9
1612186190000|2021-02-01 13:29:50|5558|5555.2|5557.2|5554.4|5558|5555.2|5557.2|5554.4|6
1612186200000|2021-02-01 13:30:00|5557.1|5554.3|5558.5|5555.7|5558.6|5555.8|5557.1|5554.3|42
1612186210000|2021-02-01 13:30:10|5559|5556.2|5558.1|5555.3|5559|5556.2|5558.1|5555.3|2
1612186220000|2021-02-01 13:30:20|5558|5555.2|5555.6|5552.8|5558|5555.2|5555.2|5552.4|14
1612186230000|2021-02-01 13:30:30|5556.1|5553.3|5555.7|5552.9|5556.1|5553.3|5555.7|5552.9|1
1612186240000|2021-02-01 13:30:40|5555.6|5552.8|5556.6|5553.8|5556.6|5553.8|5555.6|5552.8|4
1612186250000|2021-02-01 13:30:50|5557.4|5554.6|5557.2|5554.4|5557.6|5554.8|5557.1|5554.3|1
1612186260000|2021-02-01 13:31:00|5557|5554.2|5556.1|5553.3|5557.2|5554.4|5556.1|5553.3|15
1612186270000|2021-02-01 13:31:10|5556.6|5553.8|5556.1|5553.3|5556.6|5553.8|5555.1|5552.3|13
1612186280000|2021-02-01 13:31:20|5556.9|5554.1|5558.5|5555.7|5560|5557.2|5556.9|5554.1|1416
1612186290000|2021-02-01 13:31:30|5558.9|5556.1|5558.5|5555.7|5558.9|5556.1|5558.5|5555.7|6
1612186300000|2021-02-01 13:31:40|5558.1|5555.3|5556.9|5554.1|5558.5|5555.7|5556.5|5553.7|46
1612186310000|2021-02-01 13:31:50|5557|5554.2|5557|5554.2|5557.3|5554.5|5556|5553.2|1344
1612186320000|2021-02-01 13:32:00|5557.4|5554.6|5558.9|5556.1|5559|5556.2|5557|5554.2|23
1612186330000|2021-02-01 13:32:10|5558.5|5555.7|5557.8|5555|5558.5|5555.7|5556.9|5554.1|21
1612186340000|2021-02-01 13:32:20|5558|5555.2|5557.9|5555.1|5558.8|5556|5557.9|5555.1|32
1612186350000|2021-02-01 13:32:30|5556.9|5554.1|5557.9|5555.1|5557.9|5555.1|5556.9|5554.1|74
1612186360000|2021-02-01 13:32:40|5557.5|5554.7|5557.9|5555.1|5557.9|5555.1|5556.9|5554.1|538
1612186370000|2021-02-01 13:32:50|5557.5|5554.7|5557.9|5555.1|5557.9|5555.1|5557.4|5554.6|0
1612186380000|2021-02-01 13:33:00|5557.5|5554.7|5558|5555.2|5558|5555.2|5556.9|5554.1|57
1612186390000|2021-02-01 13:33:10|5557.9|5555.1|5557|5554.2|5557.9|5555.1|5557|5554.2|2
1612186400000|2021-02-01 13:33:20|5556.5|5553.7|5555.9|5553.1|5556.5|5553.7|5555.9|5553.1|2
1612186410000|2021-02-01 13:33:30|5556.4|5553.6|5556|5553.2|5556.5|5553.7|5555.9|5553.1|10
1612186420000|2021-02-01 13:33:40|5555.9|5553.1|5555.9|5553.1|5555.9|5553.1|5555.9|5553.1|0
1612186430000|2021-02-01 13:33:50|5556|5553.2|5555.9|5553.1|5556|5553.2|5555.4|5552.6|20
1612186440000|2021-02-01 13:34:00|5556|5553.2|5557.9|5555.1|5557.9|5555.1|5556|5553.2|872
1612186450000|2021-02-01 13:34:10|5558|5555.2|5557.9|5555.1|5558.4|5555.6|5557.9|5555.1|41
1612186460000|2021-02-01 13:34:20|5557.1|5554.3|5553.9|5551.1|5557.1|5554.3|5553.9|5551.1|18
1612186470000|2021-02-01 13:34:30|5554|5551.2|5555|5552.2|5555|5552.2|5554|5551.2|13
1612186480000|2021-02-01 13:34:40|5555.4|5552.6|5555.5|5552.7|5555.5|5552.7|5555.4|5552.6|0
1612186490000|2021-02-01 13:34:50|5555.1|5552.3|5554.9|5552.1|5555.1|5552.3|5554.9|5552.1|0
1612186500000|2021-02-01 13:35:00|5555.7|5552.9|5557.9|5555.1|5557.9|5555.1|5555.7|5552.9|30
1612186510000|2021-02-01 13:35:10|5557.5|5554.7|5558|5555.2|5558|5555.2|5557.5|5554.7|2
1612186520000|2021-02-01 13:35:20|||||||||143
1612186540000|2021-02-01 13:35:40|5558.4|5555.6|5559|5556.2|5559|5556.2|5558.4|5555.6|43
1612186550000|2021-02-01 13:35:50|5558|5555.2|5559.9|5557.1|5559.9|5557.1|5557.9|5555.1|247
1612186560000|2021-02-01 13:36:00|5560|5557.2|5558.9|5556.1|5560|5557.2|5558|5555.2|69
1612186570000|2021-02-01 13:36:10|5559|5556.2|5559|5556.2|5559|5556.2|5559|5556.2|6
1612186580000|2021-02-01 13:36:20|5558.5|5555.7|5558.5|5555.7|5558.5|5555.7|5558|5555.2|15
1612186590000|2021-02-01 13:36:30|5558.9|5556.1|5558|5555.2|5558.9|5556.1|5558|5555.2|10
1612186600000|2021-02-01 13:36:40|5558.8|5556|5558.8|5556|5558.8|5556|5558.8|5556|3
1612186610000|2021-02-01 13:36:50|5558.5|5555.7|5557.9|5555.1|5558.5|5555.7|5557.9|5555.1|5
1612186620000|2021-02-01 13:37:00|5558|5555.2|5557.9|5555.1|5558|5555.2|5557.5|5554.7|26
1612186630000|2021-02-01 13:37:10|5558|5555.2|5558|5555.2|5558|5555.2|5558|5555.2|13
1612186640000|2021-02-01 13:37:20|5558.8|5556|5558.5|5555.7|5559|5556.2|5558.5|5555.7|10
1612186650000|2021-02-01 13:37:30|5558|5555.2|5558|5555.2|5558|5555.2|5558|5555.2|0
1612186660000|2021-02-01 13:37:40|5558.4|5555.6|5558|5555.2|5558.5|5555.7|5558|5555.2|2
1612186680000|2021-02-01 13:38:00|5558.9|5556.1|5558.9|5556.1|5559.9|5557.1|5558.9|5556.1|78
1612186690000|2021-02-01 13:38:10|||||||||10
1612186700000|2021-02-01 13:38:20|5558|5555.2|5558|5555.2|5558|5555.2|5558|5555.2|10
1612186710000|2021-02-01 13:38:30|||||||||1
1612186720000|2021-02-01 13:38:40|5557.9|5555.1|5556.9|5554.1|5557.9|5555.1|5556.9|5554.1|18
1612186730000|2021-02-01 13:38:50|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|4
1612186740000|2021-02-01 13:39:00|5557.4|5554.6|5557.4|5554.6|5557.4|5554.6|5557|5554.2|5
1612186750000|2021-02-01 13:39:10|5557.8|5555|5558.9|5556.1|5558.9|5556.1|5557.8|5555|7
1612186770000|2021-02-01 13:39:30|5559|5556.2|5559.4|5556.6|5559.8|5557|5558.9|5556.1|27
1612186780000|2021-02-01 13:39:40|5559|5556.2|5558.9|5556.1|5559.8|5557|5558.9|5556.1|22
1612186790000|2021-02-01 13:39:50|5559.3|5556.5|5558.9|5556.1|5560.3|5557.5|5558.9|5556.1|25
1612186800000|2021-02-01 13:40:00|5559.4|5556.6|5559.4|5556.6|5559.8|5557|5558.9|5556.1|6
1612186810000|2021-02-01 13:40:10|5559|5556.2|5559|5556.2|5559|5556.2|5559|5556.2|1
1612186820000|2021-02-01 13:40:20|||||||||1
1612186840000|2021-02-01 13:40:40|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|5558.9|5556.1|11
1612186860000|2021-02-01 13:41:00|5559|5556.2|5559|5556.2|5559|5556.2|5559|5556.2|2
1612186870000|2021-02-01 13:41:10|5558.9|5556.1|5559.8|5557|5560.3|5557.5|5558.9|5556.1|183
1612186880000|2021-02-01 13:41:20|5559.9|5557.1|5560|5557.2|5560.8|5558|5559.9|5557.1|8
1612186890000|2021-02-01 13:41:30|5559.9|5557.1|5559.4|5556.6|5560.9|5558.1|5559|5556.2|88
1612186900000|2021-02-01 13:41:40|5559.8|5557|5559.7|5556.9|5559.8|5557|5558.9|5556.1|5
1612186910000|2021-02-01 13:41:50|5559.9|5557.1|5558.9|5556.1|5559.9|5557.1|5558.9|5556.1|27
1612186920000|2021-02-01 13:42:00|||||||||1
1612186930000|2021-02-01 13:42:10|5558|5555.2|5559|5556.2|5559|5556.2|5558|5555.2|41
1612186940000|2021-02-01 13:42:20|5558.9|5556.1|5558|5555.2|5558.9|5556.1|5558|5555.2|29
1612186950000|2021-02-01 13:42:30|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|5557.9|5555.1|14
1612186960000|2021-02-01 13:42:40|||||||||1
1612186970000|2021-02-01 13:42:50|5557|5554.2|5557.1|5554.3|5557.9|5555.1|5557|5554.2|24
1612186980000|2021-02-01 13:43:00|5556.9|5554.1|5556.9|5554.1|5558.4|5555.6|5556.9|5554.1|17
1612186990000|2021-02-01 13:43:10|5557.8|5555|5557.9|5555.1|5557.9|5555.1|5557.8|5555|16
1612187000000|2021-02-01 13:43:20|5558.3|5555.5|5558.3|5555.5|5558.4|5555.6|5558.3|5555.5|1
1612187010000|2021-02-01 13:43:30|5557.9|5555.1|5556.9|5554.1|5558.4|5555.6|5556.8|5554|75
1612187020000|2021-02-01 13:43:40|5556.8|5554|5556.9|5554.1|5556.9|5554.1|5556.4|5553.6|15
1612187030000|2021-02-01 13:43:50|5557.4|5554.6|5557.9|5555.1|5558.9|5556.1|5557.4|5554.6|23
1612187040000|2021-02-01 13:44:00|5558.8|5556|5558.3|5555.5|5558.8|5556|5557.9|5555.1|14
1612187050000|2021-02-01 13:44:10|5558.4|5555.6|5558.4|5555.6|5558.9|5556.1|5558.4|5555.6|6
1612187060000|2021-02-01 13:44:20|5557.5|5554.7|5556.9|5554.1|5557.9|5555.1|5556.9|5554.1|34
1612187070000|2021-02-01 13:44:30|5557.4|5554.6|5557.9|5555.1|5558.4|5555.6|5557.4|5554.6|8
1612187080000|2021-02-01 13:44:40|5557.4|5554.6|5557.9|5555.1|5558.8|5556|5557.4|5554.6|10
1612187090000|2021-02-01 13:44:50|5557.4|5554.6|5556.9|5554.1|5557.4|5554.6|5556.9|5554.1|0
1612187100000|2021-02-01 13:45:00|5557.4|5554.6|5558.4|5555.6|5558.4|5555.6|5557.4|5554.6|9
1612187110000|2021-02-01 13:45:10|5558|5555.2|5559|5556.2|5559.4|5556.6|5558|5555.2|1
1612187120000|2021-02-01 13:45:20|5557.9|5555.1|5556.9|5554.1|5557.9|5555.1|5556.9|5554.1|25
1612187130000|2021-02-01 13:45:30|5556.8|5554|5556.9|5554.1|5556.9|5554.1|5555.9|5553.1|15
1612187140000|2021-02-01 13:45:40|5557|5554.2|5556|5553.2|5557.8|5555|5556|5553.2|32
1612187150000|2021-02-01 13:45:50|5555.8|5553|5555.9|5553.1|5555.9|5553.1|5555.8|5553|62
1612187160000|2021-02-01 13:46:00|||||||||15
1612187170000|2021-02-01 13:46:10|5555.8|5553|5555.8|5553|5555.8|5553|5555.8|5553|23
1612187180000|2021-02-01 13:46:20|5554|5551.2|5554.8|5552|5554.8|5552|5554|5551.2|19
1612187190000|2021-02-01 13:46:30|5554.9|5552.1|5553|5550.2|5554.9|5552.1|5553|5550.2|54
1612187200000|2021-02-01 13:46:40|||||||||2
1612187210000|2021-02-01 13:46:50|5552.9|5550.1|5551.9|5549.1|5552.9|5550.1|5551.9|5549.1|9
1612187220000|2021-02-01 13:47:00|5552|5549.2|5552.9|5550.1|5552.9|5550.1|5552|5549.2|8
1612187230000|2021-02-01 13:47:10|||||||||37
1612187240000|2021-02-01 13:47:20|5552.8|5550|5552.5|5549.7|5552.9|5550.1|5552|5549.2|8
1612187250000|2021-02-01 13:47:30|5552.9|5550.1|5552.9|5550.1|5552.9|5550.1|5552|5549.2|4
1612187260000|2021-02-01 13:47:40|5552|5549.2|5550|5547.2|5552|5549.2|5550|5547.2|26
1612187270000|2021-02-01 13:47:50|5549.9|5547.1|5547.5|5544.7|5549.9|5547.1|5547.4|5544.6|46
1612187280000|2021-02-01 13:48:00|5547.4|5544.6|5546.8|5544|5547.9|5545.1|5544|5541.2|68
1612187290000|2021-02-01 13:48:10|5546|5543.2|5546|5543.2|5546.9|5544.1|5545.9|5543.1|42
1612187300000|2021-02-01 13:48:20|5546.4|5543.6|5547.8|5545|5548|5545.2|5546.4|5543.6|32
1612187310000|2021-02-01 13:48:30|5547.9|5545.1|5547.4|5544.6|5547.9|5545.1|5546.9|5544.1|31
1612187320000|2021-02-01 13:48:40|5547.8|5545|5548.4|5545.6|5548.4|5545.6|5547.8|5545|9
1612187330000|2021-02-01 13:48:50|5548|5545.2|5548.5|5545.7|5548.5|5545.7|5548|5545.2|150
1612187340000|2021-02-01 13:49:00|5548.9|5546.1|5549.9|5547.1|5549.9|5547.1|5548|5545.2|227
1612187350000|2021-02-01 13:49:10|5550|5547.2|5549|5546.2|5550|5547.2|5548.5|5545.7|303
1612187360000|2021-02-01 13:49:20|5548.9|5546.1|5549.9|5547.1|5549.9|5547.1|5548.9|5546.1|176
1612187370000|2021-02-01 13:49:30|5549|5546.2|5549.9|5547.1|5549.9|5547.1|5549|5546.2|12
1612187380000|2021-02-01 13:49:40|||||||||3
1612187390000|2021-02-01 13:49:50|||||||||39
1612187400000|2021-02-01 13:50:00|5550|5547.2|5552.8|5550|5552.9|5550.1|5550|5547.2|31
1612187410000|2021-02-01 13:50:10|5552.9|5550.1|5552.9|5550.1|5552.9|5550.1|5552.9|5550.1|0
1612187420000|2021-02-01 13:50:20|5552.5|5549.7|5552.9|5550.1|5552.9|5550.1|5552.5|5549.7|36
1612187430000|2021-02-01 13:50:30|5552.8|5550|5552|5549.2|5552.8|5550|5551|5548.2|18
1612187440000|2021-02-01 13:50:40|5551.9|5549.1|5552|5549.2|5552.9|5550.1|5551.9|5549.1|13
1612187450000|2021-02-01 13:50:50|5551.9|5549.1|5550.9|5548.1|5551.9|5549.1|5550.9|5548.1|39
1612187460000|2021-02-01 13:51:00|5550.8|5548|5550.9|5548.1|5550.9|5548.1|5550.8|5548|56
1612187470000|2021-02-01 13:51:10|||||||||6
1612187480000|2021-02-01 13:51:20|||||||||1
1612187490000|2021-02-01 13:51:30|5550.8|5548|5547.9|5545.1|5550.8|5548|5547.9|5545.1|100
1612187500000|2021-02-01 13:51:40|5547.8|5545|5546.9|5544.1|5547.8|5545|5546.9|5544.1|5
1612187510000|2021-02-01 13:51:50|5547.3|5544.5|5544|5541.2|5547.4|5544.6|5544|5541.2|92
1612187520000|2021-02-01 13:52:00|5543.9|5541.1|5544.4|5541.6|5544.8|5542|5543.9|5541.1|23
1612187530000|2021-02-01 13:52:10|5544|5541.2|5545|5542.2|5545.8|5543|5543.9|5541.1|60
1612187540000|2021-02-01 13:52:20|5545.4|5542.6|5544.9|5542.1|5545.4|5542.6|5544.9|5542.1|7
1612187550000|2021-02-01 13:52:30|5544.5|5541.7|5545|5542.2|5545.4|5542.6|5543.8|5541|33
1612187560000|2021-02-01 13:52:40|5544.9|5542.1|5543.4|5540.6|5545.3|5542.5|5543|5540.2|609
1612187570000|2021-02-01 13:52:50|5543|5540.2|5543.5|5540.7|5543.9|5541.1|5543|5540.2|214
1612187580000|2021-02-01 13:53:00|5543.4|5540.6|5544|5541.2|5545|5542.2|5543|5540.2|35
1612187590000|2021-02-01 13:53:10|5543.5|5540.7|5543.9|5541.1|5544|5541.2|5543|5540.2|29
1612187600000|2021-02-01 13:53:20|5544|5541.2|5543.6|5540.8|5544.4|5541.6|5543|5540.2|167
1612187610000|2021-02-01 13:53:30|5543.5|5540.7|5544|5541.2|5544|5541.2|5543.1|5540.3|11
1612187620000|2021-02-01 13:53:40|5543.6|5540.8|5542.6|5539.8|5543.6|5540.8|5542.6|5539.8|31
1612187630000|2021-02-01 13:53:50|5542.1|5539.3|5540|5537.2|5542.4|5539.6|5539.1|5536.3|63
1612187640000|2021-02-01 13:54:00|5539.6|5536.8|5539.9|5537.1|5541|5538.2|5539|5536.2|480
1612187650000|2021-02-01 13:54:10|5539.1|5536.3|5540|5537.2|5540.1|5537.3|5539|5536.2|301
1612187660000|2021-02-01 13:54:20|5540.1|5537.3|5540.1|5537.3|5540.1|5537.3|5540|5537.2|15
1612187670000|2021-02-01 13:54:30|5540|5537.2|5540.1|5537.3|5540.6|5537.8|5540|5537.2|39
1612187680000|2021-02-01 13:54:40|5540.6|5537.8|5542|5539.2|5542|5539.2|5540|5537.2|101
1612187690000|2021-02-01 13:54:50|5542.1|5539.3|5541.1|5538.3|5542.1|5539.3|5541.1|5538.3|117
1612187700000|2021-02-01 13:55:00|5541.6|5538.8|5543.6|5540.8|5545|5542.2|5541.6|5538.8|85
1612187710000|2021-02-01 13:55:10|5544|5541.2|5545|5542.2|5545|5542.2|5544|5541.2|12
1612187720000|2021-02-01 13:55:20|5545.1|5542.3|5544.5|5541.7|5546|5543.2|5544.1|5541.3|79
1612187730000|2021-02-01 13:55:30|5545|5542.2|5544|5541.2|5545|5542.2|5544|5541.2|21
1612187740000|2021-02-01 13:55:40|5543|5540.2|5542|5539.2|5543|5540.2|5542|5539.2|17
1612187750000|2021-02-01 13:55:50|5541.5|5538.7|5541|5538.2|5541.9|5539.1|5541|5538.2|17
1612187760000|2021-02-01 13:56:00|5541.4|5538.6|5542|5539.2|5542.4|5539.6|5541.4|5538.6|60
1612187770000|2021-02-01 13:56:10|5541|5538.2|5541|5538.2|5541.4|5538.6|5541|5538.2|5
1612187780000|2021-02-01 13:56:20|5541.1|5538.3|5541.4|5538.6|5541.9|5539.1|5541|5538.2|22
1612187790000|2021-02-01 13:56:30|5541.5|5538.7|5542|5539.2|5542|5539.2|5541.5|5538.7|5
1612187800000|2021-02-01 13:56:40|5542.5|5539.7|5543.5|5540.7|5544|5541.2|5542.5|5539.7|43
1612187810000|2021-02-01 13:56:50|5543.1|5540.3|5544.9|5542.1|5544.9|5542.1|5543|5540.2|22
1612187820000|2021-02-01 13:57:00|5544|5541.2|5544.5|5541.7|5544.5|5541.7|5544|5541.2|12
1612187830000|2021-02-01 13:57:10|5544.9|5542.1|5545|5542.2|5545|5542.2|5544.9|5542.1|0
1612187840000|2021-02-01 13:57:20|5546|5543.2|5547|5544.2|5547|5544.2|5546|5543.2|25
1612187850000|2021-02-01 13:57:30|5546.1|5543.3|5547|5544.2|5547|5544.2|5546.1|5543.3|42
1612187860000|2021-02-01 13:57:40|5546.9|5544.1|5546.4|5543.6|5546.9|5544.1|5546|5543.2|4
1612187870000|2021-02-01 13:57:50|5546|5543.2|5545|5542.2|5546|5543.2|5545|5542.2|21
1612187880000|2021-02-01 13:58:00|5545.1|5542.3|5545.1|5542.3|5545.1|5542.3|5545.1|5542.3|7
1612187890000|2021-02-01 13:58:10|5545|5542.2|5545|5542.2|5545|5542.2|5545|5542.2|0
1612187900000|2021-02-01 13:58:20|||||||||4
1612187910000|2021-02-01 13:58:30|5545.9|5543.1|5545.9|5543.1|5545.9|5543.1|5545.5|5542.7|5
1612187920000|2021-02-01 13:58:40|5546|5543.2|5546|5543.2|5546|5543.2|5545.5|5542.7|36
1612187930000|2021-02-01 13:58:50|5546.4|5543.6|5546.9|5544.1|5546.9|5544.1|5546.4|5543.6|4
1612187940000|2021-02-01 13:59:00|5547|5544.2|5550.5|5547.7|5550.5|5547.7|5547|5544.2|650
1612187950000|2021-02-01 13:59:10|5550|5547.2|5551|5548.2|5551|5548.2|5550|5547.2|65
1612187960000|2021-02-01 13:59:20|5551.4|5548.6|5551.4|5548.6|5552|5549.2|5551|5548.2|30
1612187970000|2021-02-01 13:59:30|5551|5548.2|5551.5|5548.7|5551.5|5548.7|5551|5548.2|5
1612187980000|2021-02-01 13:59:40|5552|5549.2|5551.9|5549.1|5552|5549.2|5551.5|5548.7|9
1612187990000|2021-02-01 13:59:50|5552|5549.2|5551.5|5548.7|5552|5549.2|5551.5|5548.7|29
1612188000000|2021-02-01 14:00:00|5551.9|5549.1|5557|5554.2|5557.4|5554.6|5551.9|5549.1|156
1612188010000|2021-02-01 14:00:10|5556.9|5554.1|5557.1|5554.3|5557.5|5554.7|5556|5553.2|127
1612188020000|2021-02-01 14:00:20|5557|5554.2|5557.5|5554.7|5557.8|5555|5556.8|5554|32
1612188030000|2021-02-01 14:00:30|5557.9|5555.1|5558.9|5556.1|5558.9|5556.1|5557.5|5554.7|44
1612188040000|2021-02-01 14:00:40|5558.5|5555.7|5557|5554.2|5558.9|5556.1|5557|5554.2|15
1612188050000|2021-02-01 14:00:50|5556|5553.2|5553|5550.2|5556.9|5554.1|5551.5|5548.7|73
1612188060000|2021-02-01 14:01:00|5553.8|5551|5557.5|5554.7|5558.4|5555.6|5553.8|5551|96
1612188070000|2021-02-01 14:01:10|5557|5554.2|5556.5|5553.7|5557.1|5554.3|5556|5553.2|42
1612188080000|2021-02-01 14:01:20|5556.9|5554.1|5556.9|5554.1|5557.9|5555.1|5556.1|5553.3|14
1612188090000|2021-02-01 14:01:30|5557|5554.2|5558|5555.2|5558.8|5556|5557|5554.2|13
1612188100000|2021-02-01 14:01:40|5557.9|5555.1|5558.4|5555.6|5558.8|5556|5557.9|5555.1|23
1612188110000|2021-02-01 14:01:50|5558.9|5556.1|5558|5555.2|5558.9|5556.1|5557.9|5555.1|24
1612188120000|2021-02-01 14:02:00|5557.9|5555.1|5556.4|5553.6|5557.9|5555.1|5555.8|5553|80
1612188130000|2021-02-01 14:02:10|5556.9|5554.1|5557.9|5555.1|5557.9|5555.1|5556.9|5554.1|6
1612188140000|2021-02-01 14:02:20|5558|5555.2|5558|5555.2|5558.4|5555.6|5558|5555.2|4
1612188150000|2021-02-01 14:02:30|5557.4|5554.6|5556.5|5553.7|5557.9|5555.1|5556|5553.2|60
1612188160000|2021-02-01 14:02:40|5556|5553.2|5556.9|5554.1|5556.9|5554.1|5556|5553.2|6
1612188170000|2021-02-01 14:02:50|5557|5554.2|5559.9|5557.1|5560.9|5558.1|5557|5554.2|68
1612188180000|2021-02-01 14:03:00|5560|5557.2|5559.9|5557.1|5560.9|5558.1|5559.5|5556.7|34
1612188190000|2021-02-01 14:03:10|5559.5|5556.7|5560|5557.2|5560.9|5558.1|5558|5555.2|10
1612188200000|2021-02-01 14:03:20|5560.9|5558.1|5560.9|5558.1|5560.9|5558.1|5560.5|5557.7|13
1612188210000|2021-02-01 14:03:30|5560.5|5557.7|5560.5|5557.7|5561|5558.2|5560|5557.2|68
1612188220000|2021-02-01 14:03:40|5560.9|5558.1|5560.9|5558.1|5560.9|5558.1|5558|5555.2|36
1612188230000|2021-02-01 14:03:50|5561|5558.2|5561|5558.2|5561|5558.2|5560|5557.2|27
1612188240000|2021-02-01 14:04:00|5560.6|5557.8|5562|5559.2|5562.9|5560.1|5560.6|5557.8|82
1612188250000|2021-02-01 14:04:10|5562.4|5559.6|5564.9|5562.1|5564.9|5562.1|5562.4|5559.6|60
1612188260000|2021-02-01 14:04:20|5565|5562.2|5565.9|5563.1|5565.9|5563.1|5564.5|5561.7|131
1612188270000|2021-02-01 14:04:30|5565.5|5562.7|5565|5562.2|5566.9|5564.1|5565|5562.2|37
1612188280000|2021-02-01 14:04:40|5565.4|5562.6|5565.9|5563.1|5566|5563.2|5565.4|5562.6|19
1612188290000|2021-02-01 14:04:50|5566|5563.2|5565.8|5563|5566|5563.2|5564.9|5562.1|44
1612188300000|2021-02-01 14:05:00|5565.5|5562.7|5565.8|5563|5566|5563.2|5565.4|5562.6|74
1612188310000|2021-02-01 14:05:10|5565.4|5562.6|5563|5560.2|5565.9|5563.1|5563|5560.2|44
1612188320000|2021-02-01 14:05:20|5563.4|5560.6|5563.9|5561.1|5563.9|5561.1|5563.4|5560.6|63
1612188330000|2021-02-01 14:05:30|5563.5|5560.7|5563|5560.2|5563.8|5561|5563|5560.2|8
1612188340000|2021-02-01 14:05:40|5562.9|5560.1|5562|5559.2|5563|5560.2|5562|5559.2|11
1612188350000|2021-02-01 14:05:50|5561.6|5558.8|5561.9|5559.1|5561.9|5559.1|5561|5558.2|1
1612188360000|2021-02-01 14:06:00|5562|5559.2|5561.9|5559.1|5562|5559.2|5561|5558.2|13
1612188370000|2021-02-01 14:06:10|5561.5|5558.7|5561|5558.2|5562|5559.2|5561|5558.2|39
1612188380000|2021-02-01 14:06:20|||||||||3
1612188390000|2021-02-01 14:06:30|5560.8|5558|5559|5556.2|5560.8|5558|5559|5556.2|12
1612188400000|2021-02-01 14:06:40|5559.9|5557.1|5559.4|5556.6|5561.4|5558.6|5559.4|5556.6|29
1612188410000|2021-02-01 14:06:50|5559|5556.2|5559.4|5556.6|5559.4|5556.6|5559|5556.2|0
1612188420000|2021-02-01 14:07:00|5559|5556.2|5558.8|5556|5559|5556.2|5558|5555.2|13
1612188430000|2021-02-01 14:07:10|5558.4|5555.6|5556|5553.2|5558.8|5556|5556|5553.2|13
1612188440000|2021-02-01 14:07:20|5556.1|5553.3|5559.5|5556.7|5560|5557.2|5556.1|5553.3|74
1612188450000|2021-02-01 14:07:30|5559.4|5556.6|5561.4|5558.6|5561.8|5559|5559.4|5556.6|123
1612188460000|2021-02-01 14:07:40|5561|5558.2|5560.4|5557.6|5561.4|5558.6|5560.4|5557.6|104
1612188470000|2021-02-01 14:07:50|5560.9|5558.1|5561|5558.2|5561|5558.2|5560.9|5558.1|17
1612188480000|2021-02-01 14:08:00|5561.4|5558.6|5560.4|5557.6|5561.4|5558.6|5560.4|5557.6|11
1612188490000|2021-02-01 14:08:10|5560|5557.2|5559.9|5557.1|5560.9|5558.1|5559.9|5557.1|4
1612188500000|2021-02-01 14:08:20|5559.4|5556.6|5560.9|5558.1|5560.9|5558.1|5559.4|5556.6|7
1612188510000|2021-02-01 14:08:30|5559.9|5557.1|5560.9|5558.1|5561.4|5558.6|5559.9|5557.1|10
1612188520000|2021-02-01 14:08:40|5560.4|5557.6|5560.9|5558.1|5560.9|5558.1|5560.4|5557.6|3
1612188530000|2021-02-01 14:08:50|5560.5|5557.7|5560.9|5558.1|5560.9|5558.1|5560|5557.2|6
1612188540000|2021-02-01 14:09:00|5560.5|5557.7|5560.9|5558.1|5561.9|5559.1|5560|5557.2|20
1612188550000|2021-02-01 14:09:10|5560.4|5557.6|5560.4|5557.6|5560.4|5557.6|5560.4|5557.6|3
1612188560000|2021-02-01 14:09:20|5560|5557.2|5559|5556.2|5560|5557.2|5559|5556.2|6
1612188570000|2021-02-01 14:09:30|5559.8|5557|5559.8|5557|5559.9|5557.1|5559.4|5556.6|1
1612188580000|2021-02-01 14:09:40|5559.4|5556.6|5560.9|5558.1|5560.9|5558.1|5559.4|5556.6|7
1612188590000|2021-02-01 14:09:50|5560.4|5557.6|5560|5557.2|5560.9|5558.1|5560|5557.2|2
1612188600000|2021-02-01 14:10:00|5560.9|5558.1|5559.9|5557.1|5560.9|5558.1|5559.4|5556.6|10
1612188610000|2021-02-01 14:10:10|5560|5557.2|5560|5557.2|5560.5|5557.7|5560|5557.2|6
1612188620000|2021-02-01 14:10:20|5559.9|5557.1|5559|5556.2|5559.9|5557.1|5559|5556.2|13
1612188630000|2021-02-01 14:10:30|5559.4|5556.6|5558.4|5555.6|5559.4|5556.6|5558|5555.2|46
1612188640000|2021-02-01 14:10:40|5558.1|5555.3|5558|5555.2|5558.5|5555.7|5558|5555.2|14
1612188650000|2021-02-01 14:10:50|5558.5|5555.7|5559|5556.2|5559|5556.2|5558.4|5555.6|9
1612188660000|2021-02-01 14:11:00|5558.9|5556.1|5558.9|5556.1|5559.4|5556.6|5558|5555.2|18
1612188670000|2021-02-01 14:11:10|5558.8|5556|5558.9|5556.1|5558.9|5556.1|5558.5|5555.7|9
1612188680000|2021-02-01 14:11:20|5558.5|5555.7|5560.8|5558|5560.8|5558|5558.5|5555.7|30
1612188690000|2021-02-01 14:11:30|5560.9|5558.1|5560.9|5558.1|5560.9|5558.1|5560.9|5558.1|6
1612188700000|2021-02-01 14:11:40|5560.4|5557.6|5561.9|5559.1|5561.9|5559.1|5560.4|5557.6|36
1612188710000|2021-02-01 14:11:50|5561.8|5559|5561.4|5558.6|5561.8|5559|5561|5558.2|9
1612188720000|2021-02-01 14:12:00|5561|5558.2|5561.8|5559|5561.9|5559.1|5561|5558.2|19
1612188730000|2021-02-01 14:12:10|5561.9|5559.1|5561|5558.2|5561.9|5559.1|5560|5557.2|32
1612188740000|2021-02-01 14:12:20|5561.4|5558.6|5562|5559.2|5562|5559.2|5561|5558.2|20
1612188750000|2021-02-01 14:12:30|5561.9|5559.1|5562|5559.2|5562|5559.2|5561.9|5559.1|38
1612188760000|2021-02-01 14:12:40|5561.9|5559.1|5561.1|5558.3|5561.9|5559.1|5561.1|5558.3|40
1612188770000|2021-02-01 14:12:50|5561|5558.2|5561.9|5559.1|5561.9|5559.1|5561|5558.2|9
1612188780000|2021-02-01 14:13:00|5562.7|5559.9|5561.9|5559.1|5563|5560.2|5561.9|5559.1|179
1612188790000|2021-02-01 14:13:10|5562|5559.2|5563.8|5561|5563.8|5561|5562|5559.2|68
1612188800000|2021-02-01 14:13:20|5563.4|5560.6|5563.8|5561|5563.9|5561.1|5563|5560.2|22
1612188810000|2021-02-01 14:13:30|5563.9|5561.1|5564.9|5562.1|5564.9|5562.1|5563.4|5560.6|46
1612188820000|2021-02-01 14:13:40|5565|5562.2|5565.4|5562.6|5565.8|5563|5565|5562.2|18
1612188830000|2021-02-01 14:13:50|5565.5|5562.7|5565.3|5562.5|5565.8|5563|5564.9|5562.1|10
1612188840000|2021-02-01 14:14:00|5565.4|5562.6|5565|5562.2|5565.4|5562.6|5565|5562.2|7
1612188850000|2021-02-01 14:14:10|5564.9|5562.1|5566.5|5563.7|5566.9|5564.1|5564.9|5562.1|595
1612188860000|2021-02-01 14:14:20|5566.4|5563.6|5566.4|5563.6|5566.9|5564.1|5566|5563.2|112
1612188870000|2021-02-01 14:14:30|5566.8|5564|5566|5563.2|5566.8|5564|5566|5563.2|12
1612188880000|2021-02-01 14:14:40|5565.9|5563.1|5566.4|5563.6|5566.8|5564|5565.8|5563|24
1612188890000|2021-02-01 14:14:50|5565.9|5563.1|5566.4|5563.6|5566.8|5564|5565.9|5563.1|50
1612188900000|2021-02-01 14:15:00|5566.8|5564|5566.4|5563.6|5567.8|5565|5565.9|5563.1|77
1612188910000|2021-02-01 14:15:10|5566.8|5564|5563.4|5560.6|5566.8|5564|5562.9|5560.1|54
1612188920000|2021-02-01 14:15:20|5563.9|5561.1|5564.8|5562|5564.8|5562|5563.4|5560.6|11
1612188930000|2021-02-01 14:15:30|5563.5|5560.7|5564.8|5562|5564.8|5562|5563|5560.2|44
1612188940000|2021-02-01 14:15:40|5564.4|5561.6|5565.4|5562.6|5565.8|5563|5564.4|5561.6|23
1612188950000|2021-02-01 14:15:50|5565|5562.2|5564.9|5562.1|5565.8|5563|5564.9|5562.1|12
1612188960000|2021-02-01 14:16:00|5564.4|5561.6|5563.4|5560.6|5564.4|5561.6|5563.4|5560.6|34
1612188970000|2021-02-01 14:16:10|5563|5560.2|5563.4|5560.6|5563.4|5560.6|5562.9|5560.1|16
1612188980000|2021-02-01 14:16:20|5563.8|5561|5563.9|5561.1|5564.8|5562|5563.8|5561|9
1612188990000|2021-02-01 14:16:30|||||||||1
1612189000000|2021-02-01 14:16:40|5563.8|5561|5562.4|5559.6|5563.9|5561.1|5562.4|5559.6|21
1612189010000|2021-02-01 14:16:50|5562.8|5560|5562|5559.2|5562.8|5560|5562|5559.2|14
1612189020000|2021-02-01 14:17:00|5562.4|5559.6|5562|5559.2|5562.9|5560.1|5562|5559.2|14
1612189030000|2021-02-01 14:17:10|5561.4|5558.6|5561.9|5559.1|5561.9|5559.1|5561.4|5558.6|17
1612189040000|2021-02-01 14:17:20|5562|5559.2|5562|5559.2|5562.8|5560|5562|5559.2|65
1612189050000|2021-02-01 14:17:30|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|5561.9|5559.1|58
1612189060000|2021-02-01 14:17:40|5562|5559.2|5562.9|5560.1|5563.8|5561|5562|5559.2|20
1612189070000|2021-02-01 14:17:50|5562.8|5560|5563.4|5560.6|5563.8|5561|5562.4|5559.6|21
1612189080000|2021-02-01 14:18:00|5563.8|5561|5565.8|5563|5565.8|5563|5563.8|5561|57
1612189090000|2021-02-01 14:18:10|5566|5563.2|5565.9|5563.1|5566.8|5564|5565.9|5563.1|50
1612189100000|2021-02-01 14:18:20|5566.3|5563.5|5566.4|5563.6|5566.8|5564|5565.9|5563.1|30
1612189110000|2021-02-01 14:18:30|5566|5563.2|5567.8|5565|5567.9|5565.1|5566|5563.2|53
1612189120000|2021-02-01 14:18:40|5567|5564.2|5566.9|5564.1|5567.8|5565|5566.9|5564.1|15
1612189130000|2021-02-01 14:18:50|5566.8|5564|5566|5563.2|5566.8|5564|5566|5563.2|4
1612189140000|2021-02-01 14:19:00|5565.8|5563|5566.9|5564.1|5566.9|5564.1|5565.8|5563|12
1612189150000|2021-02-01 14:19:10|5567.3|5564.5|5566.8|5564|5567.8|5565|5566.4|5563.6|24
1612189160000|2021-02-01 14:19:20|5566.9|5564.1|5566.9|5564.1|5567.8|5565|5566.9|5564.1|23
1612189170000|2021-02-01 14:19:30|5567|5564.2|5567.3|5564.5|5567.8|5565|5566.9|5564.1|8
1612189180000|2021-02-01 14:19:40|5567.7|5564.9|5567.8|5565|5567.8|5565|5567.7|5564.9|10
1612189190000|2021-02-01 14:19:50|5567.9|5565.1|5568.9|5566.1|5568.9|5566.1|5567.9|5565.1|29
1612189200000|2021-02-01 14:20:00|5568.4|5565.6|5568.9|5566.1|5568.9|5566.1|5568.4|5565.6|22
1612189210000|2021-02-01 14:20:10|5568.8|5566|5568.8|5566|5568.9|5566.1|5568.8|5566|31
1612189220000|2021-02-01 14:20:20|5568.9|5566.1|5568.8|5566|5570.3|5567.5|5568|5565.2|108
1612189230000|2021-02-01 14:20:30|5568.9|5566.1|5569.4|5566.6|5569.8|5567|5568.3|5565.5|37
1612189240000|2021-02-01 14:20:40|5569.3|5566.5|5569.4|5566.6|5569.9|5567.1|5568.9|5566.1|19
1612189250000|2021-02-01 14:20:50|5569|5566.2|5568.9|5566.1|5569|5566.2|5568.9|5566.1|20
1612189260000|2021-02-01 14:21:00|5567.9|5565.1|5568.9|5566.1|5568.9|5566.1|5567.9|5565.1|39
1612189270000|2021-02-01 14:21:10|5568.8|5566|5568.9|5566.1|5568.9|5566.1|5568.8|5566|4
1612189280000|2021-02-01 14:21:20|5569.4|5566.6|5572.9|5570.1|5575.3|5572.5|5569.4|5566.6|353
1612189290000|2021-02-01 14:21:30|5573.3|5570.5|5573.4|5570.6|5573.4|5570.6|5571.8|5569|23
1612189300000|2021-02-01 14:21:40|5573.8|5571|5574.8|5572|5575.3|5572.5|5573.8|5571|11
1612189310000|2021-02-01 14:21:50|5573.9|5571.1|5574.4|5571.6|5574.9|5572.1|5573.9|5571.1|35
1612189320000|2021-02-01 14:22:00|5574.3|5571.5|5574.3|5571.5|5574.7|5571.9|5573.9|5571.1|19
1612189330000|2021-02-01 14:22:10|5574.8|5572|5574.8|5572|5574.8|5572|5574.4|5571.6|9
1612189340000|2021-02-01 14:22:20|5574.3|5571.5|5574.8|5572|5574.8|5572|5573.9|5571.1|11
1612189350000|2021-02-01 14:22:30|5574.9|5572.1|5574.3|5571.5|5575.3|5572.5|5573.9|5571.1|48
1612189360000|2021-02-01 14:22:40|5573.9|5571.1|5574.4|5571.6|5575.8|5573|5573.9|5571.1|97
1612189370000|2021-02-01 14:22:50|5573.9|5571.1|5573.8|5571|5574.8|5572|5572|5569.2|143
1612189380000|2021-02-01 14:23:00|5573.9|5571.1|5575.9|5573.1|5576.8|5574|5573.9|5571.1|54
1612189390000|2021-02-01 14:23:10|5576.3|5573.5|5576.9|5574.1|5576.9|5574.1|5576.3|5573.5|27
1612189400000|2021-02-01 14:23:20|5576.8|5574|5576.9|5574.1|5576.9|5574.1|5576.8|5574|70
1612189410000|2021-02-01 14:23:30|5577|5574.2|5578.8|5576|5578.9|5576.1|5577|5574.2|115
1612189420000|2021-02-01 14:23:40|5579.8|5577|5580.8|5578|5580.8|5578|5578.8|5576|140
1612189430000|2021-02-01 14:23:50|5580.9|5578.1|5579.8|5577|5580.9|5578.1|5579.8|5577|107
1612189440000|2021-02-01 14:24:00|5579.9|5577.1|5584.9|5582.1|5585.6|5582.8|5579.9|5577.1|415
1612189450000|2021-02-01 14:24:10|5584.8|5582|5585.8|5583|5586.6|5583.8|5584.4|5581.6|226
1612189460000|2021-02-01 14:24:20|5585.9|5583.1|5587.9|5585.1|5589.4|5586.6|5585.9|5583.1|241
1612189470000|2021-02-01 14:24:30|5587.8|5585|5589.3|5586.5|5590.8|5588|5587.8|5585|754
1612189480000|2021-02-01 14:24:40|5589.7|5586.9|5589.8|5587|5590.2|5587.4|5589.7|5586.9|23
1612189490000|2021-02-01 14:24:50|5590.2|5587.4|5588.9|5586.1|5590.2|5587.4|5588.8|5586|35
1612189500000|2021-02-01 14:25:00|5588.7|5585.9|5593.8|5591|5594.6|5591.8|5588.7|5585.9|320
1612189510000|2021-02-01 14:25:10|5594.2|5591.4|5595.6|5592.8|5595.7|5592.9|5593.8|5591|221
1612189520000|2021-02-01 14:25:20|5595.7|5592.9|5595.6|5592.8|5595.7|5592.9|5594.8|5592|204
1612189530000|2021-02-01 14:25:30|5595.2|5592.4|5595.8|5593|5596.7|5593.9|5595.2|5592.4|600
1612189540000|2021-02-01 14:25:40|5595.7|5592.9|5595.7|5592.9|5595.7|5592.9|5594.8|5592|180
1612189550000|2021-02-01 14:25:50|5595.8|5593|5595.3|5592.5|5596.7|5593.9|5594.8|5592|56
1612189560000|2021-02-01 14:26:00|5595.7|5592.9|5595.8|5593|5595.8|5593|5595.7|5592.9|73
1612189570000|2021-02-01 14:26:10|5595|5592.2|5595.7|5592.9|5595.8|5593|5595|5592.2|56
1612189580000|2021-02-01 14:26:20|5595.8|5593|5595.8|5593|5595.8|5593|5595.7|5592.9|52
1612189590000|2021-02-01 14:26:30|5594.8|5592|5596.8|5594|5596.8|5594|5594.8|5592|435
1612189600000|2021-02-01 14:26:40|5598.5|5595.7|5601.6|5598.8|5601.7|5598.9|5598.5|5595.7|475
1612189610000|2021-02-01 14:26:50|5601.2|5598.4|5601.2|5598.4|5601.7|5598.9|5600.7|5597.9|89
1612189620000|2021-02-01 14:27:00|5600.8|5598|5601.6|5598.8|5601.8|5599|5600.8|5598|271
1612189630000|2021-02-01 14:27:10|5601.7|5598.9|5604.8|5602|5605.7|5602.9|5601.7|5598.9|443
1612189640000|2021-02-01 14:27:20|5605.2|5602.4|5601.3|5598.5|5605.8|5603|5600.8|5598|140
1612189650000|2021-02-01 14:27:30|5600.8|5598|5600.3|5597.5|5601.8|5599|5599.7|5596.9|93
1612189660000|2021-02-01 14:27:40|5600.7|5597.9|5599.7|5596.9|5600.7|5597.9|5598.8|5596|66
1612189670000|2021-02-01 14:27:50|5599.8|5597|5599.2|5596.4|5600.7|5597.9|5598.8|5596|65
1612189680000|2021-02-01 14:28:00|5599.3|5596.5|5599.8|5597|5600.2|5597.4|5599.3|5596.5|38
1612189690000|2021-02-01 14:28:10|5599.7|5596.9|5597.8|5595|5599.7|5596.9|5597.8|5595|45
1612189700000|2021-02-01 14:28:20|5597.7|5594.9|5595.8|5593|5597.8|5595|5595.8|5593|137
1612189710000|2021-02-01 14:28:30|5595.7|5592.9|5596.3|5593.5|5596.7|5593.9|5594.7|5591.9|113
1612189720000|2021-02-01 14:28:40|5596.2|5593.4|5596.3|5593.5|5596.8|5594|5595.8|5593|74
1612189730000|2021-02-01 14:28:50|5595.8|5593|5592.8|5590|5596.3|5593.5|5592.8|5590|66
1612189740000|2021-02-01 14:29:00|5592.4|5589.6|5596.8|5594|5596.8|5594|5592.4|5589.6|238
1612189750000|2021-02-01 14:29:10|5597.8|5595|5597.7|5594.9|5597.8|5595|5597.7|5594.9|141
1612189760000|2021-02-01 14:29:20|5598.2|5595.4|5597.7|5594.9|5599.2|5596.4|5597.4|5594.6|100
1612189770000|2021-02-01 14:29:30|5597.6|5594.8|5596.7|5593.9|5597.7|5594.9|5596.7|5593.9|11
1612189780000|2021-02-01 14:29:40|5596.8|5594|5598.2|5595.4|5598.7|5595.9|5596.6|5593.8|41
1612189790000|2021-02-01 14:29:50|5597.8|5595|5597.7|5594.9|5599.2|5596.4|5597.7|5594.9|36
1612189800000|2021-02-01 14:30:00|5597.8|5595|5599.8|5597|5601|5598.2|5597.8|5595|207
1612189810000|2021-02-01 14:30:10|5599.7|5596.9|5595.7|5592.9|5600.6|5597.8|5595.2|5592.4|94
1612189820000|2021-02-01 14:30:20|5595.6|5592.8|5596.7|5593.9|5597.7|5594.9|5595.6|5592.8|24
1612189830000|2021-02-01 14:30:30|5596.8|5594|5596.7|5593.9|5598.8|5596|5596.7|5593.9|80
1612189840000|2021-02-01 14:30:40|5596.3|5593.5|5597.7|5594.9|5597.7|5594.9|5596.2|5593.4|49
1612189850000|2021-02-01 14:30:50|5597.6|5594.8|5597.6|5594.8|5597.6|5594.8|5597.6|5594.8|79
1612189860000|2021-02-01 14:31:00|5598.5|5595.7|5596.7|5593.9|5600.6|5597.8|5596.7|5593.9|153
1612189870000|2021-02-01 14:31:10|5596.6|5593.8|5593.6|5590.8|5596.6|5593.8|5592.8|5590|102
1612189880000|2021-02-01 14:31:20|5592.8|5590|5592.7|5589.9|5594.2|5591.4|5592.7|5589.9|40
1612189890000|2021-02-01 14:31:30|5593.2|5590.4|5594.6|5591.8|5594.7|5591.9|5593.2|5590.4|10
1612189900000|2021-02-01 14:31:40|5594.7|5591.9|5593.7|5590.9|5595.6|5592.8|5593.7|5590.9|65
1612189910000|2021-02-01 14:31:50|5594.2|5591.4|5593.7|5590.9|5594.6|5591.8|5592.8|5590|26
1612189920000|2021-02-01 14:32:00|5594.2|5591.4|5593.6|5590.8|5594.2|5591.4|5592.8|5590|25
1612189930000|2021-02-01 14:32:10|5593.7|5590.9|5596.1|5593.3|5596.6|5593.8|5593.7|5590.9|47
1612189940000|2021-02-01 14:32:20|5595.8|5593|5592.2|5589.4|5595.8|5593|5590.8|5588|99
1612189950000|2021-02-01 14:32:30|5592.6|5589.8|5591.6|5588.8|5594.7|5591.9|5591.2|5588.4|563
1612189960000|2021-02-01 14:32:40|5591.7|5588.9|5589.6|5586.8|5591.7|5588.9|5588.8|5586|154
1612189970000|2021-02-01 14:32:50|5590.2|5587.4|5591.7|5588.9|5591.7|5588.9|5588.8|5586|128
1612189980000|2021-02-01 14:33:00|5592.3|5589.5|5593.8|5591|5594.6|5591.8|5592.2|5589.4|67
1612189990000|2021-02-01 14:33:10|5594.6|5591.8|5593.6|5590.8|5594.6|5591.8|5591.8|5589|549
1612190000000|2021-02-01 14:33:20|5594.2|5591.4|5593.7|5590.9|5594.2|5591.4|5591.8|5589|40
1612190010000|2021-02-01 14:33:30|5593.6|5590.8|5594.8|5592|5595.7|5592.9|5593.2|5590.4|34
1612190020000|2021-02-01 14:33:40|5593.8|5591|5591.2|5588.4|5593.8|5591|5590.8|5588|35
1612190030000|2021-02-01 14:33:50|5590.8|5588|5589.2|5586.4|5591.6|5588.8|5589.2|5586.4|27
1612190040000|2021-02-01 14:34:00|5589.6|5586.8|5589.7|5586.9|5590.2|5587.4|5587.8|5585|50
1612190050000|2021-02-01 14:34:10|5590.2|5587.4|5589.7|5586.9|5590.7|5587.9|5588.7|5585.9|569
1612190060000|2021-02-01 14:34:20|5589.8|5587|5590.8|5588|5591.2|5588.4|5588.8|5586|65
1612190070000|2021-02-01 14:34:30|5590.7|5587.9|5589.3|5586.5|5590.7|5587.9|5589.2|5586.4|32
1612190080000|2021-02-01 14:34:40|5589.7|5586.9|5588.8|5586|5590.6|5587.8|5588.8|5586|5
1612190090000|2021-02-01 14:34:50|5589.6|5586.8|5588.8|5586|5589.7|5586.9|5588.8|5586|30
1612190100000|2021-02-01 14:35:00|5589.2|5586.4|5589.8|5587|5590.7|5587.9|5588.8|5586|51
1612190110000|2021-02-01 14:35:10|5589.7|5586.9|5592.7|5589.9|5592.7|5589.9|5588.7|5585.9|114
1612190120000|2021-02-01 14:35:20|5592.3|5589.5|5594.2|5591.4|5594.6|5591.8|5592.3|5589.5|55
1612190130000|2021-02-01 14:35:30|5593.8|5591|5597.7|5594.9|5598.2|5595.4|5593.8|5591|115
1612190140000|2021-02-01 14:35:40|5597|5594.2|5597.6|5594.8|5597.6|5594.8|5595.6|5592.8|84
1612190150000|2021-02-01 14:35:50|5598.5|5595.7|5600|5597.2|5600.1|5597.3|5598.5|5595.7|42
1612190160000|2021-02-01 14:36:00|5600.1|5597.3|5596.8|5594|5600.6|5597.8|5596.8|5594|59
1612190170000|2021-02-01 14:36:10|5597.7|5594.9|5597.2|5594.4|5598.6|5595.8|5596.8|5594|143
1612190180000|2021-02-01 14:36:20|5597.6|5594.8|5598.6|5595.8|5599.6|5596.8|5596.7|5593.9|1023
1612190190000|2021-02-01 14:36:30|5598.1|5595.3|5598.7|5595.9|5600.6|5597.8|5598.1|5595.3|328
1612190200000|2021-02-01 14:36:40|5598.8|5596|5599.6|5596.8|5599.6|5596.8|5597.8|5595|118
1612190210000|2021-02-01 14:36:50|5599.7|5596.9|5597.7|5594.9|5599.7|5596.9|5597.6|5594.8|49
1612190220000|2021-02-01 14:37:00|5598.1|5595.3|5602.6|5599.8|5602.6|5599.8|5598.1|5595.3|358
1612190230000|2021-02-01 14:37:10|5602.5|5599.7|5601.1|5598.3|5602.6|5599.8|5600.7|5597.9|169
1612190240000|2021-02-01 14:37:20|5600.7|5597.9|5599.5|5596.7|5601.6|5598.8|5598.6|5595.8|118
1612190250000|2021-02-01 14:37:30|5599.6|5596.8|5599.2|5596.4|5600.7|5597.9|5599.2|5596.4|36
1612190260000|2021-02-01 14:37:40|5599.6|5596.8|5599.2|5596.4|5599.7|5596.9|5599.1|5596.3|0
1612190270000|2021-02-01 14:37:50|5598.8|5596|5599.7|5596.9|5600.6|5597.8|5598.8|5596|15
1612190280000|2021-02-01 14:38:00|5599.6|5596.8|5598.7|5595.9|5600.6|5597.8|5598.7|5595.9|184
1612190290000|2021-02-01 14:38:10|5598.6|5595.8|5599.7|5596.9|5599.7|5596.9|5596.2|5593.4|302
1612190300000|2021-02-01 14:38:20|5599.8|5597|5596.2|5593.4|5600.7|5597.9|5596.2|5593.4|103
1612190310000|2021-02-01 14:38:30|5596.1|5593.3|5592.8|5590|5596.1|5593.3|5592.8|5590|160
1612190320000|2021-02-01 14:38:40|5593.6|5590.8|5592.7|5589.9|5593.6|5590.8|5592.2|5589.4|15
1612190330000|2021-02-01 14:38:50|5593.2|5590.4|5592.7|5589.9|5593.7|5590.9|5592.7|5589.9|14
1612190340000|2021-02-01 14:39:00|5592.6|5589.8|5594.1|5591.3|5594.1|5591.3|5592.6|5589.8|196
1612190350000|2021-02-01 14:39:10|5593.7|5590.9|5593.1|5590.3|5593.7|5590.9|5592.6|5589.8|15
1612190360000|2021-02-01 14:39:20|5592.6|5589.8|5590.2|5587.4|5593.5|5590.7|5589.7|5586.9|48
1612190370000|2021-02-01 14:39:30|5590.6|5587.8|5592.2|5589.4|5593.2|5590.4|5590.2|5587.4|230
1612190380000|2021-02-01 14:39:40|5591.8|5589|5591.5|5588.7|5591.8|5589|5590.7|5587.9|38
1612190390000|2021-02-01 14:39:50|5591.7|5588.9|5592.1|5589.3|5592.6|5589.8|5590.7|5587.9|6
1612190400000|2021-02-01 14:40:00|5592.5|5589.7|5593.7|5590.9|5594.2|5591.4|5592.5|5589.7|45
1612190410000|2021-02-01 14:40:10|5594.1|5591.3|5592.6|5589.8|5594.1|5591.3|5592.6|5589.8|19
1612190420000|2021-02-01 14:40:20|5592.8|5590|5592.7|5589.9|5593.6|5590.8|5591.7|5588.9|40
1612190430000|2021-02-01 14:40:30|5592.2|5589.4|5592.1|5589.3|5593.5|5590.7|5591.6|5588.8|18
1612190440000|2021-02-01 14:40:40|5592.6|5589.8|5592.7|5589.9|5594.2|5591.4|5592.6|5589.8|18
1612190450000|2021-02-01 14:40:50|5592.6|5589.8|5592.5|5589.7|5592.7|5589.9|5591.2|5588.4|26
1612190460000|2021-02-01 14:41:00|5592.6|5589.8|5592.1|5589.3|5592.7|5589.9|5591.7|5588.9|65
1612190470000|2021-02-01 14:41:10|5591.7|5588.9|5591.6|5588.8|5592.1|5589.3|5591.6|5588.8|26
1612190480000|2021-02-01 14:41:20|5591.4|5588.6|5591.5|5588.7|5591.5|5588.7|5590.5|5587.7|53
1612190490000|2021-02-01 14:41:30|5591.1|5588.3|5591.5|5588.7|5592.5|5589.7|5591.1|5588.3|33
1612190500000|2021-02-01 14:41:40|5591.1|5588.3|5591|5588.2|5591.5|5588.7|5590.5|5587.7|57
1612190510000|2021-02-01 14:41:50|5591.5|5588.7|5591|5588.2|5591.5|5588.7|5590.6|5587.8|9
1612190520000|2021-02-01 14:42:00|5591.5|5588.7|5590.6|5587.8|5592.5|5589.7|5590.6|5587.8|41
1612190530000|2021-02-01 14:42:10|5590|5587.2|5590.6|5587.8|5590.6|5587.8|5589.5|5586.7|15
1612190540000|2021-02-01 14:42:20|5591|5588.2|5590.1|5587.3|5591|5588.2|5589.6|5586.8|12
1612190550000|2021-02-01 14:42:30|5590.5|5587.7|5589.5|5586.7|5590.5|5587.7|5588.6|5585.8|7
1612190560000|2021-02-01 14:42:40|5589.1|5586.3|5587.6|5584.8|5589.5|5586.7|5587.6|5584.8|19
1612190570000|2021-02-01 14:42:50|5588|5585.2|5589|5586.2|5589.5|5586.7|5588|5585.2|31
1612190580000|2021-02-01 14:43:00|5589.1|5586.3|5589.1|5586.3|5589.5|5586.7|5588.6|5585.8|9
1612190590000|2021-02-01 14:43:10|5589.5|5586.7|5589.1|5586.3|5589.5|5586.7|5588.5|5585.7|68
1612190600000|2021-02-01 14:43:20|5588.7|5585.9|5588.7|5585.9|5589.1|5586.3|5588.5|5585.7|4
1612190610000|2021-02-01 14:43:30|5588.6|5585.8|5588.1|5585.3|5588.6|5585.8|5587.6|5584.8|17
1612190620000|2021-02-01 14:43:40|5587.6|5584.8|5584.7|5581.9|5587.6|5584.8|5584.7|5581.9|93
1612190630000|2021-02-01 14:43:50|5584.5|5581.7|5581|5578.2|5584.5|5581.7|5580.7|5577.9|134
1612190640000|2021-02-01 14:44:00|5580.6|5577.8|5579.6|5576.8|5581.5|5578.7|5578.7|5575.9|1066
1612190650000|2021-02-01 14:44:10|5579.8|5577|5576.2|5573.4|5579.8|5577|5574.8|5572|224
1612190660000|2021-02-01 14:44:20|5575.8|5573|5575.2|5572.4|5576.7|5573.9|5574.8|5572|55
1612190670000|2021-02-01 14:44:30|5575.3|5572.5|5576.2|5573.4|5576.7|5573.9|5575.3|5572.5|22
1612190680000|2021-02-01 14:44:40|5576.6|5573.8|5576.8|5574|5577.8|5575|5576.6|5573.8|64
1612190690000|2021-02-01 14:44:50|5576.6|5573.8|5575.8|5573|5576.6|5573.8|5575.8|5573|56
1612190700000|2021-02-01 14:45:00|5576.2|5573.4|5570.8|5568|5576.3|5573.5|5570.8|5568|304
1612190710000|2021-02-01 14:45:10|5570.7|5567.9|5569.5|5566.7|5571.8|5569|5569.5|5566.7|95
1612190720000|2021-02-01 14:45:20|5568.7|5565.9|5565.7|5562.9|5569.3|5566.5|5564.8|5562|223
1612190730000|2021-02-01 14:45:30|5565.8|5563|5566.7|5563.9|5567.8|5565|5565.3|5562.5|126
1612190740000|2021-02-01 14:45:40|5566.8|5564|5565.7|5562.9|5567.2|5564.4|5564.7|5561.9|122
1612190750000|2021-02-01 14:45:50|5564.9|5562.1|5564.7|5561.9|5566.2|5563.4|5563.8|5561|151
1612190760000|2021-02-01 14:46:00|5564.8|5562|5568.8|5566|5568.8|5566|5563.6|5560.8|212
1612190770000|2021-02-01 14:46:10|5568.2|5565.4|5567.7|5564.9|5568.2|5565.4|5565.7|5562.9|228
1612190780000|2021-02-01 14:46:20|5568.1|5565.3|5568.2|5565.4|5568.7|5565.9|5566.8|5564|103
1612190790000|2021-02-01 14:46:30|5569.6|5566.8|5566.6|5563.8|5569.7|5566.9|5566.6|5563.8|96
1612190800000|2021-02-01 14:46:40|5566.5|5563.7|5566.3|5563.5|5567.7|5564.9|5563.8|5561|94
1612190810000|2021-02-01 14:46:50|5566.6|5563.8|5568.6|5565.8|5568.6|5565.8|5566.2|5563.4|88
1612190820000|2021-02-01 14:47:00|5568.7|5565.9|5566.7|5563.9|5568.7|5565.9|5566.7|5563.9|62
1612190830000|2021-02-01 14:47:10|5566.6|5563.8|5563.6|5560.8|5566.6|5563.8|5563.6|5560.8|44
1612190840000|2021-02-01 14:47:20|5562.8|5560|5562.8|5560|5563.2|5560.4|5559.7|5556.9|319
1612190850000|2021-02-01 14:47:30|5563.2|5560.4|5559.8|5557|5563.7|5560.9|5559.8|5557|90
1612190860000|2021-02-01 14:47:40|5559.5|5556.7|5559.8|5557|5560.1|5557.3|5558.7|5555.9|30
1612190870000|2021-02-01 14:47:50|5560.8|5558|5562.2|5559.4|5562.6|5559.8|5560.8|5558|90
1612190880000|2021-02-01 14:48:00|5562.1|5559.3|5562.7|5559.9|5562.7|5559.9|5560.7|5557.9|78
1612190890000|2021-02-01 14:48:10|5563.2|5560.4|5561.6|5558.8|5563.2|5560.4|5560.7|5557.9|17
1612190900000|2021-02-01 14:48:20|5561.7|5558.9|5562.6|5559.8|5563.7|5560.9|5558.7|5555.9|396
1612190910000|2021-02-01 14:48:30|5562.5|5559.7|5559.3|5556.5|5562.5|5559.7|5557.8|5555|172
1612190920000|2021-02-01 14:48:40|5559.7|5556.9|5558.7|5555.9|5559.8|5557|5558.7|5555.9|59
1612190930000|2021-02-01 14:48:50|5557.8|5555|5557.8|5555|5558.3|5555.5|5557.6|5554.8|32
1612190940000|2021-02-01 14:49:00|5557.7|5554.9|5559.7|5556.9|5560.7|5557.9|5557.7|5554.9|69
1612190950000|2021-02-01 14:49:10|5560.7|5557.9|5558.8|5556|5561.7|5558.9|5558.8|5556|28
1612190960000|2021-02-01 14:49:20|5558.7|5555.9|5558.8|5556|5559.8|5557|5558.3|5555.5|40
1612190970000|2021-02-01 14:49:30|5558.7|5555.9|5560.2|5557.4|5561.3|5558.5|5558.7|5555.9|36
1612190980000|2021-02-01 14:49:40|5559.8|5557|5562.7|5559.9|5562.7|5559.9|5558.2|5555.4|236
1612190990000|2021-02-01 14:49:50|5562.8|5560|5560.7|5557.9|5562.8|5560|5560.7|5557.9|103
1612191000000|2021-02-01 14:50:00|5560.8|5558|5562|5559.2|5562|5559.2|5558.8|5556|382
1612191010000|2021-02-01 14:50:10|5562.6|5559.8|5563.7|5560.9|5564.6|5561.8|5562.2|5559.4|27
1612191020000|2021-02-01 14:50:20|5562.8|5560|5560.7|5557.9|5563.7|5560.9|5560.2|5557.4|41
1612191030000|2021-02-01 14:50:30|5559.9|5557.1|5562.6|5559.8|5562.6|5559.8|5559.9|5557.1|52
1612191040000|2021-02-01 14:50:40|5562.7|5559.9|5562.6|5559.8|5563.6|5560.8|5562.6|5559.8|24
1612191050000|2021-02-01 14:50:50|5561.8|5559|5562.6|5559.8|5562.6|5559.8|5560.7|5557.9|150
1612191060000|2021-02-01 14:51:00|5563.1|5560.3|5560.7|5557.9|5563.1|5560.3|5560.6|5557.8|32
1612191070000|2021-02-01 14:51:10|5561.6|5558.8|5561.8|5559|5563.6|5560.8|5561.6|5558.8|196
1612191080000|2021-02-01 14:51:20|5561.7|5558.9|5561.6|5558.8|5562.7|5559.9|5561.6|5558.8|40
1612191090000|2021-02-01 14:51:30|5561.7|5558.9|5560.7|5557.9|5562.7|5559.9|5560.2|5557.4|35
1612191100000|2021-02-01 14:51:40|5560.5|5557.7|5558.6|5555.8|5560.6|5557.8|5558.6|5555.8|194
1612191110000|2021-02-01 14:51:50|5558.7|5555.9|5558.6|5555.8|5560.7|5557.9|5558.6|5555.8|102
1612191120000|2021-02-01 14:52:00|5558.7|5555.9|5557.6|5554.8|5558.7|5555.9|5557.6|5554.8|50
1612191130000|2021-02-01 14:52:10|5558.2|5555.4|5557.6|5554.8|5558.2|5555.4|5557.6|5554.8|97
1612191140000|2021-02-01 14:52:20|5556.2|5553.4|5554.7|5551.9|5556.2|5553.4|5552.6|5549.8|179
1612191150000|2021-02-01 14:52:30|5554.3|5551.5|5553.8|5551|5554.7|5551.9|5553.8|5551|4
1612191160000|2021-02-01 14:52:40|5553.7|5550.9|5552.8|5550|5553.8|5551|5549.8|5547|243
1612191170000|2021-02-01 14:52:50|5553.6|5550.8|5551.7|5548.9|5553.7|5550.9|5551.7|5548.9|17
1612191180000|2021-02-01 14:53:00|5550.8|5548|5548.7|5545.9|5551.3|5548.5|5547.8|5545|159
1612191190000|2021-02-01 14:53:10|5548.8|5546|5546.7|5543.9|5548.8|5546|5544.8|5542|305
1612191200000|2021-02-01 14:53:20|5546.3|5543.5|5545.8|5543|5546.8|5544|5544.8|5542|130
1612191210000|2021-02-01 14:53:30|5545.7|5542.9|5545.7|5542.9|5545.8|5543|5543.8|5541|130
1612191220000|2021-02-01 14:53:40|5545.8|5543|5544.8|5542|5545.8|5543|5544.7|5541.9|127
1612191230000|2021-02-01 14:53:50|5543.8|5541|5542.8|5540|5545.8|5543|5542.8|5540|212
1612191240000|2021-02-01 14:54:00|5543.8|5541|5544.2|5541.4|5544.8|5542|5543.7|5540.9|121
1612191250000|2021-02-01 14:54:10|5543.8|5541|5543.8|5541|5544.7|5541.9|5543.7|5540.9|139
1612191260000|2021-02-01 14:54:20|5543.7|5540.9|5542.8|5540|5544.7|5541.9|5542.8|5540|140
1612191270000|2021-02-01 14:54:30|5543.2|5540.4|5542.9|5540.1|5543.8|5541|5542.8|5540|123
1612191280000|2021-02-01 14:54:40|5542.8|5540|5544.7|5541.9|5544.8|5542|5542.8|5540|220
1612191290000|2021-02-01 14:54:50|5544.6|5541.8|5545.7|5542.9|5545.7|5542.9|5544.6|5541.8|100
1612191300000|2021-02-01 14:55:00|5545.2|5542.4|5545.7|5542.9|5545.8|5543|5544.8|5542|117
1612191310000|2021-02-01 14:55:10|5546.6|5543.8|5548.7|5545.9|5548.7|5545.9|5546.6|5543.8|267
1612191320000|2021-02-01 14:55:20|5547.8|5545|5547.6|5544.8|5549.6|5546.8|5546.7|5543.9|121
1612191330000|2021-02-01 14:55:30|5547.7|5544.9|5545.7|5542.9|5547.7|5544.9|5544.7|5541.9|140
1612191340000|2021-02-01 14:55:40|5544.8|5542|5545.8|5543|5545.8|5543|5544.8|5542|115
1612191350000|2021-02-01 14:55:50|5545.7|5542.9|5545.8|5543|5545.8|5543|5544.7|5541.9|71
1612191360000|2021-02-01 14:56:00|5545.4|5542.6|5545.8|5543|5545.8|5543|5544.8|5542|36
1612191370000|2021-02-01 14:56:10|5545.7|5542.9|5545.7|5542.9|5546.7|5543.9|5544.6|5541.8|107
1612191380000|2021-02-01 14:56:20|5545.8|5543|5546.7|5543.9|5546.8|5544|5545.7|5542.9|92
1612191390000|2021-02-01 14:56:30|5546.8|5544|5546.7|5543.9|5546.8|5544|5546.2|5543.4|50
1612191400000|2021-02-01 14:56:40|5546.6|5543.8|5543.3|5540.5|5546.6|5543.8|5543.2|5540.4|47
1612191410000|2021-02-01 14:56:50|5543.6|5540.8|5544.1|5541.3|5544.7|5541.9|5542.8|5540|90
1612191420000|2021-02-01 14:57:00|5544.2|5541.4|5544.8|5542|5545.1|5542.3|5543.8|5541|54
1612191430000|2021-02-01 14:57:10|5545.6|5542.8|5547.6|5544.8|5547.8|5545|5545.2|5542.4|299
1612191440000|2021-02-01 14:57:20|5546.8|5544|5545.7|5542.9|5546.8|5544|5545.7|5542.9|152
1612191450000|2021-02-01 14:57:30|5545.6|5542.8|5548.2|5545.4|5548.6|5545.8|5545.6|5542.8|117
1612191460000|2021-02-01 14:57:40|5547.8|5545|5548.7|5545.9|5548.7|5545.9|5547.6|5544.8|74
1612191470000|2021-02-01 14:57:50|5547.7|5544.9|5547.7|5544.9|5548.2|5545.4|5547.7|5544.9|23
1612191480000|2021-02-01 14:58:00|5547.6|5544.8|5544.7|5541.9|5547.6|5544.8|5543.8|5541|120
1612191490000|2021-02-01 14:58:10|5544.3|5541.5|5543.7|5540.9|5544.7|5541.9|5543.7|5540.9|24
1612191500000|2021-02-01 14:58:20|5543.8|5541|5543.7|5540.9|5544.2|5541.4|5543.7|5540.9|23
1612191510000|2021-02-01 14:58:30|5543.8|5541|5541.7|5538.9|5543.8|5541|5541.6|5538.8|128
1612191520000|2021-02-01 14:58:40|5542.7|5539.9|5542.7|5539.9|5542.7|5539.9|5541.7|5538.9|132
1612191530000|2021-02-01 14:58:50|5543.5|5540.7|5544.7|5541.9|5544.7|5541.9|5543.5|5540.7|23
1612191540000|2021-02-01 14:59:00|5544.8|5542|5547.6|5544.8|5547.6|5544.8|5544.8|5542|94
1612191550000|2021-02-01 14:59:10|5547.7|5544.9|5549.7|5546.9|5549.7|5546.9|5547.7|5544.9|57
1612191560000|2021-02-01 14:59:20|5550.6|5547.8|5550.6|5547.8|5550.6|5547.8|5550.6|5547.8|89
1612191570000|2021-02-01 14:59:30|5550.7|5547.9|5550.7|5547.9|5550.7|5547.9|5549.7|5546.9|28
1612191580000|2021-02-01 14:59:40|5550.6|5547.8|5552.7|5549.9|5552.7|5549.9|5550.2|5547.4|176
1612191590000|2021-02-01 14:59:50|5552.2|5549.4|5551.2|5548.4|5552.2|5549.4|5550.7|5547.9|23
1612191600000|2021-02-01 15:00:00|5551.7|5548.9|5545.8|5543|5551.7|5548.9|5545.8|5543|179
1612191610000|2021-02-01 15:00:10|5545.6|5542.8|5544.2|5541.4|5545.7|5542.9|5543.8|5541|108
1612191620000|2021-02-01 15:00:20|5544.6|5541.8|5544.3|5541.5|5545.1|5542.3|5543.7|5540.9|97
1612191630000|2021-02-01 15:00:30|5544.2|5541.4|5534.7|5531.9|5544.2|5541.4|5534.6|5531.8|511
1612191640000|2021-02-01 15:00:40|5534.8|5532|5530.2|5527.4|5534.8|5532|5527.8|5525|865
1612191650000|2021-02-01 15:00:50|5529.7|5526.9|5536.1|5533.3|5536.7|5533.9|5527.3|5524.5|248
1612191660000|2021-02-01 15:01:00|5536.3|5533.5|5535.8|5533|5537.1|5534.3|5532.3|5529.5|129
1612191670000|2021-02-01 15:01:10|5535.7|5532.9|5543.8|5541|5544.2|5541.4|5535.7|5532.9|92
1612191680000|2021-02-01 15:01:20|5543.7|5540.9|5545.9|5543.1|5546.7|5543.9|5543.7|5540.9|41
1612191690000|2021-02-01 15:01:30|5545.7|5542.9|5546.8|5544|5547.1|5544.3|5544.7|5541.9|188
1612191700000|2021-02-01 15:01:40|5547.2|5544.4|5544.8|5542|5547.7|5544.9|5544.8|5542|42
1612191710000|2021-02-01 15:01:50|5545.3|5542.5|5541.8|5539|5545.7|5542.9|5541.8|5539|55
1612191720000|2021-02-01 15:02:00|5542.2|5539.4|5545.7|5542.9|5547.3|5544.5|5541.8|5539|84
1612191730000|2021-02-01 15:02:10|5545.6|5542.8|5548.3|5545.5|5549.7|5546.9|5544.8|5542|70
1612191740000|2021-02-01 15:02:20|5548.7|5545.9|5549.7|5546.9|5550.6|5547.8|5547.8|5545|142
1612191750000|2021-02-01 15:02:30|5550.1|5547.3|5549.2|5546.4|5550.2|5547.4|5548.6|5545.8|16
1612191760000|2021-02-01 15:02:40|5549.6|5546.8|5548.8|5546|5549.8|5547|5548.7|5545.9|52
1612191770000|2021-02-01 15:02:50|5548.6|5545.8|5548.7|5545.9|5548.7|5545.9|5548.6|5545.8|55
1612191780000|2021-02-01 15:03:00|5548.4|5545.6|5547.6|5544.8|5548.4|5545.6|5545.8|5543|125
1612191790000|2021-02-01 15:03:10|5547.7|5544.9|5547.1|5544.3|5547.7|5544.9|5545.6|5542.8|65
1612191800000|2021-02-01 15:03:20|5547.6|5544.8|5549.7|5546.9|5550.7|5547.9|5547.6|5544.8|39
1612191810000|2021-02-01 15:03:30|5549.3|5546.5|5547.1|5544.3|5549.3|5546.5|5545.7|5542.9|81
1612191820000|2021-02-01 15:03:40|5546.6|5543.8|5550.6|5547.8|5550.6|5547.8|5546.6|5543.8|56
1612191830000|2021-02-01 15:03:50|5550.1|5547.3|5549.1|5546.3|5551.1|5548.3|5548.8|5546|25
1612191840000|2021-02-01 15:04:00|5548.7|5545.9|5549.6|5546.8|5549.6|5546.8|5548.7|5545.9|18
1612191850000|2021-02-01 15:04:10|5550.1|5547.3|5554.5|5551.7|5554.5|5551.7|5550.1|5547.3|103
1612191860000|2021-02-01 15:04:20|5554.6|5551.8|5555.6|5552.8|5555.7|5552.9|5553.7|5550.9|105
1612191870000|2021-02-01 15:04:30|5556.5|5553.7|5560.7|5557.9|5561.5|5558.7|5556.5|5553.7|166
1612191880000|2021-02-01 15:04:40|5559.9|5557.1|5557.7|5554.9|5559.9|5557.1|5556.6|5553.8|81
1612191890000|2021-02-01 15:04:50|5558.5|5555.7|5559.6|5556.8|5559.6|5556.8|5557.7|5554.9|175
1612191900000|2021-02-01 15:05:00|5559.7|5556.9|5557.7|5554.9|5560.6|5557.8|5557.7|5554.9|127
1612191910000|2021-02-01 15:05:10|5557.8|5555|5555.7|5552.9|5558.6|5555.8|5554.9|5552.1|115
1612191920000|2021-02-01 15:05:20|5556.1|5553.3|5559.5|5556.7|5559.5|5556.7|5556.1|5553.3|39
1612191930000|2021-02-01 15:05:30|5559.7|5556.9|5557.2|5554.4|5559.7|5556.9|5556.8|5554|36
1612191940000|2021-02-01 15:05:40|5557.6|5554.8|5556.6|5553.8|5558.6|5555.8|5555.7|5552.9|16
1612191950000|2021-02-01 15:05:50|5556.1|5553.3|5558.7|5555.9|5559.1|5556.3|5556.1|5553.3|27
1612191960000|2021-02-01 15:06:00|5559.1|5556.3|5560.5|5557.7|5560.6|5557.8|5559.1|5556.3|215
1612191970000|2021-02-01 15:06:10|5560.4|5557.6|5559.6|5556.8|5560.5|5557.7|5559.5|5556.7|20
1612191980000|2021-02-01 15:06:20|5560|5557.2|5559|5556.2|5560.4|5557.6|5558.5|5555.7|62
1612191990000|2021-02-01 15:06:30|5558.6|5555.8|5556.6|5553.8|5559|5556.2|5556.6|5553.8|240
1612192000000|2021-02-01 15:06:40|5557.5|5554.7|5556.5|5553.7|5557.5|5554.7|5555.5|5552.7|48
1612192010000|2021-02-01 15:06:50|5556.1|5553.3|5557.6|5554.8|5557.9|5555.1|5555.6|5552.8|42
1612192020000|2021-02-01 15:07:00|5557.5|5554.7|5557.6|5554.8|5557.6|5554.8|5556.6|5553.8|25
1612192030000|2021-02-01 15:07:10|5556.8|5554|5558.5|5555.7|5558.6|5555.8|5555.6|5552.8|92
1612192040000|2021-02-01 15:07:20|5558.7|5555.9|5559.5|5556.7|5559.7|5556.9|5558.7|5555.9|23
1612192050000|2021-02-01 15:07:30|5558.7|5555.9|5557.6|5554.8|5559.6|5556.8|5556.8|5554|60
1612192060000|2021-02-01 15:07:40|5558.5|5555.7|5558.6|5555.8|5558.6|5555.8|5558.1|5555.3|14
1612192070000|2021-02-01 15:07:50|5558.5|5555.7|5557.7|5554.9|5558.5|5555.7|5556.7|5553.9|29
1612192080000|2021-02-01 15:08:00|5558.5|5555.7|5558.6|5555.8|5559.6|5556.8|5557.7|5554.9|68
1612192090000|2021-02-01 15:08:10|5559|5556.2|5556.1|5553.3|5559|5556.2|5555.5|5552.7|59
1612192100000|2021-02-01 15:08:20|5556.4|5553.6|5556.1|5553.3|5557.5|5554.7|5556.1|5553.3|32
1612192110000|2021-02-01 15:08:30|5555.6|5552.8|5554.6|5551.8|5555.6|5552.8|5552.6|5549.8|73
1612192120000|2021-02-01 15:08:40|5555|5552.2|5556.1|5553.3|5556.1|5553.3|5554.6|5551.8|38
1612192130000|2021-02-01 15:08:50|5555.6|5552.8|5555.6|5552.8|5556.5|5553.7|5555.6|5552.8|17
1612192140000|2021-02-01 15:09:00|5555.2|5552.4|5557.5|5554.7|5557.5|5554.7|5554.6|5551.8|87
1612192150000|2021-02-01 15:09:10|5557.6|5554.8|5557.6|5554.8|5558.5|5555.7|5557.5|5554.7|394
1612192160000|2021-02-01 15:09:20|5557.5|5554.7|5557.5|5554.7|5557.5|5554.7|5557.5|5554.7|1
1612192170000|2021-02-01 15:09:30|5556.7|5553.9|5556.5|5553.7|5557.6|5554.8|5556.5|5553.7|62
1612192180000|2021-02-01 15:09:40|5556.4|5553.6|5555.5|5552.7|5556.5|5553.7|5555|5552.2|26
1612192190000|2021-02-01 15:09:50|5556|5553.2|5556|5553.2|5556.5|5553.7|5555.6|5552.8|16
1612192200000|2021-02-01 15:10:00|5556.1|5553.3|5556.1|5553.3|5558.5|5555.7|5555.6|5552.8|48
1612192210000|2021-02-01 15:10:10|5556.5|5553.7|5556.6|5553.8|5557.6|5554.8|5556.5|5553.7|19
1612192220000|2021-02-01 15:10:20|5556.1|5553.3|5554.1|5551.3|5556.5|5553.7|5552.6|5549.8|28
1612192230000|2021-02-01 15:10:30|5553.7|5550.9|5551.5|5548.7|5553.7|5550.9|5550.6|5547.8|28
1612192240000|2021-02-01 15:10:40|5552.1|5549.3|5553.5|5550.7|5553.6|5550.8|5551.6|5548.8|12
1612192250000|2021-02-01 15:10:50|5553.7|5550.9|5555.1|5552.3|5555.7|5552.9|5553.6|5550.8|63
1612192260000|2021-02-01 15:11:00|5555.6|5552.8|5563.5|5560.7|5563.5|5560.7|5555.6|5552.8|255
1612192270000|2021-02-01 15:11:10|5563|5560.2|5561.5|5558.7|5563|5560.2|5561.5|5558.7|43
1612192280000|2021-02-01 15:11:20|5562|5559.2|5560.5|5557.7|5562.5|5559.7|5560.1|5557.3|16
1612192290000|2021-02-01 15:11:30|5560.1|5557.3|5560.6|5557.8|5562.2|5559.4|5560.1|5557.3|67
1612192300000|2021-02-01 15:11:40|5560.5|5557.7|5562|5559.2|5562.5|5559.7|5560.5|5557.7|41
1612192310000|2021-02-01 15:11:50|5562.4|5559.6|5563.4|5560.6|5563.4|5560.6|5562|5559.2|42
1612192320000|2021-02-01 15:12:00|5563|5560.2|5566.5|5563.7|5567.5|5564.7|5563|5560.2|135
1612192330000|2021-02-01 15:12:10|5566|5563.2|5565.6|5562.8|5566.4|5563.6|5565.5|5562.7|16
1612192340000|2021-02-01 15:12:20|5565.5|5562.7|5566.5|5563.7|5566.9|5564.1|5565.5|5562.7|51
1612192350000|2021-02-01 15:12:30|5566.9|5564.1|5564.5|5561.7|5566.9|5564.1|5564.5|5561.7|42
1612192360000|2021-02-01 15:12:40|5564.6|5561.8|5566.4|5563.6|5566.4|5563.6|5564.6|5561.8|17
1612192370000|2021-02-01 15:12:50|5565.5|5562.7|5564.5|5561.7|5566|5563.2|5564.5|5561.7|93
1612192380000|2021-02-01 15:13:00|5564.6|5561.8|5564.7|5561.9|5566.4|5563.6|5564.6|5561.8|23
1612192390000|2021-02-01 15:13:10|5564.4|5561.6|5566.4|5563.6|5566.4|5563.6|5564.4|5561.6|22
1612192400000|2021-02-01 15:13:20|5566|5563.2|5568.5|5565.7|5569.4|5566.6|5566|5563.2|112
1612192410000|2021-02-01 15:13:30|5569.4|5566.6|5568.5|5565.7|5570|5567.2|5568.5|5565.7|58
1612192420000|2021-02-01 15:13:40|5568.4|5565.6|5567.5|5564.7|5568.4|5565.6|5566.6|5563.8|51
1612192430000|2021-02-01 15:13:50|5567.1|5564.3|5567.4|5564.6|5567.4|5564.6|5567|5564.2|9
1612192440000|2021-02-01 15:14:00|5567.5|5564.7|5571.4|5568.6|5571.5|5568.7|5567.5|5564.7|103
1612192450000|2021-02-01 15:14:10|5571.5|5568.7|5574.5|5571.7|5574.5|5571.7|5571.5|5568.7|80
1612192460000|2021-02-01 15:14:20|5574|5571.2|5575.4|5572.6|5575.5|5572.7|5574|5571.2|108
1612192470000|2021-02-01 15:14:30|5574.6|5571.8|5574.5|5571.7|5575.4|5572.6|5573.5|5570.7|76
1612192480000|2021-02-01 15:14:40|5573.7|5570.9|5571.5|5568.7|5574.5|5571.7|5570.6|5567.8|256
1612192490000|2021-02-01 15:14:50|5571.7|5568.9|5570.7|5567.9|5572.5|5569.7|5570.6|5567.8|114
1612192500000|2021-02-01 15:15:00|5570.6|5567.8|5570.6|5567.8|5570.6|5567.8|5569.6|5566.8|176
1612192510000|2021-02-01 15:15:10|5570.5|5567.7|5570.6|5567.8|5570.6|5567.8|5570.5|5567.7|65
1612192520000|2021-02-01 15:15:20|5570.5|5567.7|5569.7|5566.9|5570.6|5567.8|5569.6|5566.8|187
1612192530000|2021-02-01 15:15:30|5569.6|5566.8|5570.6|5567.8|5570.6|5567.8|5569.6|5566.8|113
1612192540000|2021-02-01 15:15:40|5570.5|5567.7|5569.6|5566.8|5570.5|5567.7|5569.6|5566.8|58
1612192550000|2021-02-01 15:15:50|||||||||84
1612192560000|2021-02-01 15:16:00|5569.5|5566.7|5570.6|5567.8|5570.6|5567.8|5569.5|5566.7|146
1612192570000|2021-02-01 15:16:10|5571.5|5568.7|5570.6|5567.8|5571.6|5568.8|5570.6|5567.8|189
1612192580000|2021-02-01 15:16:20|5570.5|5567.7|5570.6|5567.8|5570.6|5567.8|5570.2|5567.4|95
1612192590000|2021-02-01 15:16:30|5571.4|5568.6|5572|5569.2|5572.6|5569.8|5571.4|5568.6|37
1612192600000|2021-02-01 15:16:40|5571.6|5568.8|5570.5|5567.7|5571.6|5568.8|5570.1|5567.3|14
1612192610000|2021-02-01 15:16:50|||||||||21
1612192620000|2021-02-01 15:17:00|5570.6|5567.8|5571.1|5568.3|5571.6|5568.8|5570.6|5567.8|84
1612192630000|2021-02-01 15:17:10|5571.5|5568.7|5572.5|5569.7|5572.5|5569.7|5571.5|5568.7|13
1612192640000|2021-02-01 15:17:20|5572.6|5569.8|5572.6|5569.8|5574.6|5571.8|5572.6|5569.8|57
1612192650000|2021-02-01 15:17:30|5572.5|5569.7|5572|5569.2|5574.5|5571.7|5571|5568.2|44
1612192660000|2021-02-01 15:17:40|5571.6|5568.8|5570.4|5567.6|5572.1|5569.3|5570|5567.2|22
1612192670000|2021-02-01 15:17:50|5569|5566.2|5569.7|5566.9|5570.1|5567.3|5568.1|5565.3|76
1612192680000|2021-02-01 15:18:00|5569.6|5566.8|5569.7|5566.9|5570.5|5567.7|5569.5|5566.7|21
1612192690000|2021-02-01 15:18:10|5569.1|5566.3|5569.5|5566.7|5570.1|5567.3|5568.6|5565.8|31
1612192700000|2021-02-01 15:18:20|5569.6|5566.8|5571.1|5568.3|5571.1|5568.3|5568.6|5565.8|104
1612192710000|2021-02-01 15:18:30|5571.6|5568.8|5572.5|5569.7|5572.5|5569.7|5571.6|5568.8|13
1612192720000|2021-02-01 15:18:40|5572.4|5569.6|5569.5|5566.7|5572.4|5569.6|5569.5|5566.7|81
1612192730000|2021-02-01 15:18:50|5570|5567.2|5570.5|5567.7|5571.6|5568.8|5569.6|5566.8|17
1612192740000|2021-02-01 15:19:00|5571|5568.2|5570.5|5567.7|5571.5|5568.7|5570.1|5567.3|27
1612192750000|2021-02-01 15:19:10|5570|5567.2|5570.5|5567.7|5570.5|5567.7|5569.6|5566.8|34
1612192760000|2021-02-01 15:19:20|5569.6|5566.8|5571.5|5568.7|5571.5|5568.7|5569.6|5566.8|34
1612192770000|2021-02-01 15:19:30|5571.1|5568.3|5569.6|5566.8|5571.1|5568.3|5569.6|5566.8|5
1612192780000|2021-02-01 15:19:40|5570.5|5567.7|5570.5|5567.7|5570.5|5567.7|5570.1|5567.3|21
1612192790000|2021-02-01 15:19:50|5570.6|5567.8|5571.1|5568.3|5571.6|5568.8|5570.6|5567.8|105
1612192800000|2021-02-01 15:20:00|5571.5|5568.7|5569.6|5566.8|5571.6|5568.8|5569.6|5566.8|55
1612192810000|2021-02-01 15:20:10|5569.7|5566.9|5571.5|5568.7|5571.5|5568.7|5569.7|5566.9|10
1612192820000|2021-02-01 15:20:20|5571.1|5568.3|5571.5|5568.7|5571.5|5568.7|5570.6|5567.8|112
1612192830000|2021-02-01 15:20:30|5571.1|5568.3|5569.5|5566.7|5571.1|5568.3|5569.5|5566.7|90
1612192840000|2021-02-01 15:20:40|5570|5567.2|5570.5|5567.7|5570.5|5567.7|5569.6|5566.8|5
1612192850000|2021-02-01 15:20:50|5570.6|5567.8|5571.5|5568.7|5571.5|5568.7|5570.6|5567.8|4
1612192860000|2021-02-01 15:21:00|5571.6|5568.8|5570.7|5567.9|5571.6|5568.8|5570.6|5567.8|28
1612192870000|2021-02-01 15:21:10|5570.6|5567.8|5569|5566.2|5571.5|5568.7|5568.6|5565.8|10
1612192880000|2021-02-01 15:21:20|5568.6|5565.8|5568.6|5565.8|5569.5|5566.7|5568.6|5565.8|7
1612192890000|2021-02-01 15:21:30|5568.5|5565.7|5567.5|5564.7|5568.5|5565.7|5566.6|5563.8|48
1612192900000|2021-02-01 15:21:40|5567.6|5564.8|5567.6|5564.8|5568.5|5565.7|5567.6|5564.8|9
1612192910000|2021-02-01 15:21:50|5568|5565.2|5569|5566.2|5569|5566.2|5567.5|5564.7|31
1612192920000|2021-02-01 15:22:00|5569.1|5566.3|5569.1|5566.3|5569.6|5566.8|5568.6|5565.8|33
1612192930000|2021-02-01 15:22:10|5569.5|5566.7|5570.6|5567.8|5571.5|5568.7|5569.5|5566.7|42
1612192940000|2021-02-01 15:22:20|5570.4|5567.6|5569.6|5566.8|5570.6|5567.8|5569.6|5566.8|56
1612192950000|2021-02-01 15:22:30|5570.1|5567.3|5568.6|5565.8|5570.5|5567.7|5568.6|5565.8|62
1612192960000|2021-02-01 15:22:40|5568.5|5565.7|5566.6|5563.8|5568.5|5565.7|5566.6|5563.8|125
1612192970000|2021-02-01 15:22:50|5566.5|5563.7|5566.6|5563.8|5567.5|5564.7|5564.7|5561.9|57
1612192980000|2021-02-01 15:23:00|5567|5564.2|5567.5|5564.7|5567.6|5564.8|5566.6|5563.8|13
1612192990000|2021-02-01 15:23:10|5567.7|5564.9|5568.5|5565.7|5569.4|5566.6|5567.6|5564.8|29
1612193000000|2021-02-01 15:23:20|5568.1|5565.3|5570.5|5567.7|5570.5|5567.7|5568.1|5565.3|6
1612193010000|2021-02-01 15:23:30|5569.7|5566.9|5566.6|5563.8|5569.7|5566.9|5566.6|5563.8|91
1612193020000|2021-02-01 15:23:40|5566.7|5563.9|5567.5|5564.7|5567.6|5564.8|5566.7|5563.9|24
1612193030000|2021-02-01 15:23:50|5567.6|5564.8|5569.5|5566.7|5569.6|5566.8|5567.6|5564.8|19
1612193040000|2021-02-01 15:24:00|5570|5567.2|5571.6|5568.8|5571.6|5568.8|5569.6|5566.8|35
1612193050000|2021-02-01 15:24:10|5571.5|5568.7|5570.6|5567.8|5571.5|5568.7|5570.6|5567.8|17
1612193060000|2021-02-01 15:24:20|5571|5568.2|5571.5|5568.7|5571.6|5568.8|5571|5568.2|41
1612193070000|2021-02-01 15:24:30|5571.6|5568.8|5571.5|5568.7|5571.6|5568.8|5571.5|5568.7|8
1612193080000|2021-02-01 15:24:40|5571|5568.2|5571.6|5568.8|5571.6|5568.8|5571|5568.2|17
1612193090000|2021-02-01 15:24:50|5571.5|5568.7|5574.1|5571.3|5574.5|5571.7|5571.4|5568.6|60
1612193100000|2021-02-01 15:25:00|5574.5|5571.7|5573|5570.2|5574.5|5571.7|5572.6|5569.8|24
1612193110000|2021-02-01 15:25:10|5573.5|5570.7|5572.4|5569.6|5573.6|5570.8|5572.4|5569.6|30
1612193120000|2021-02-01 15:25:20|5572.6|5569.8|5576.5|5573.7|5576.5|5573.7|5572.6|5569.8|80
1612193130000|2021-02-01 15:25:30|5576.1|5573.3|5575.1|5572.3|5576.5|5573.7|5574.6|5571.8|20
1612193140000|2021-02-01 15:25:40|5574.6|5571.8|5571.6|5568.8|5574.6|5571.8|5571.6|5568.8|43
1612193150000|2021-02-01 15:25:50|5572|5569.2|5573.5|5570.7|5573.5|5570.7|5571.6|5568.8|27
1612193160000|2021-02-01 15:26:00|5572.6|5569.8|5573|5570.2|5573.1|5570.3|5571.6|5568.8|31
1612193170000|2021-02-01 15:26:10|5573.5|5570.7|5574.1|5571.3|5574.5|5571.7|5573.5|5570.7|30
1612193180000|2021-02-01 15:26:20|5574.5|5571.7|5576.5|5573.7|5576.5|5573.7|5574.5|5571.7|530
1612193190000|2021-02-01 15:26:30|5576.1|5573.3|5574.5|5571.7|5576.5|5573.7|5574.1|5571.3|48
1612193200000|2021-02-01 15:26:40|5574.4|5571.6|5574.5|5571.7|5574.5|5571.7|5574.4|5571.6|2
1612193210000|2021-02-01 15:26:50|5572.6|5569.8|5572.5|5569.7|5572.6|5569.8|5572.5|5569.7|99
1612193220000|2021-02-01 15:27:00|5572.6|5569.8|5571.5|5568.7|5572.6|5569.8|5571.5|5568.7|61
1612193230000|2021-02-01 15:27:10|5571.6|5568.8|5570|5567.2|5572|5569.2|5570|5567.2|21
1612193240000|2021-02-01 15:27:20|5569.6|5566.8|5569.5|5566.7|5570.5|5567.7|5569.5|5566.7|64
1612193250000|2021-02-01 15:27:30|5569.6|5566.8|5570.5|5567.7|5570.5|5567.7|5569.6|5566.8|9
1612193260000|2021-02-01 15:27:40|5570.9|5568.1|5570.6|5567.8|5571|5568.2|5570.6|5567.8|29
1612193270000|2021-02-01 15:27:50|5570.5|5567.7|5570|5567.2|5570.5|5567.7|5569.7|5566.9|29
1612193280000|2021-02-01 15:28:00|5570.1|5567.3|5570.6|5567.8|5571.6|5568.8|5570.1|5567.3|25
1612193290000|2021-02-01 15:28:10|5571|5568.2|5571|5568.2|5571.1|5568.3|5570.5|5567.7|13
1612193300000|2021-02-01 15:28:20|5570.6|5567.8|5570|5567.2|5571|5568.2|5570|5567.2|12
1612193310000|2021-02-01 15:28:30|5570.4|5567.6|5570.5|5567.7|5570.6|5567.8|5570|5567.2|32
1612193320000|2021-02-01 15:28:40|5571|5568.2|5571.5|5568.7|5572.1|5569.3|5571|5568.2|2
1612193330000|2021-02-01 15:28:50|5571.6|5568.8|5571|5568.2|5572|5569.2|5570.6|5567.8|33
1612193340000|2021-02-01 15:29:00|5570.6|5567.8|5568|5565.2|5571.1|5568.3|5567.6|5564.8|41
1612193350000|2021-02-01 15:29:10|5568.5|5565.7|5566.5|5563.7|5568.5|5565.7|5566.5|5563.7|39
1612193360000|2021-02-01 15:29:20|5566.6|5563.8|5566.6|5563.8|5567.5|5564.7|5565.6|5562.8|142
1612193370000|2021-02-01 15:29:30|5567|5564.2|5568|5565.2|5569.6|5566.8|5567|5564.2|375
1612193380000|2021-02-01 15:29:40|5567.6|5564.8|5566|5563.2|5567.6|5564.8|5565.6|5562.8|10
1612193390000|2021-02-01 15:29:50|5565.6|5562.8|5563|5560.2|5566.5|5563.7|5563|5560.2|43
1612193400000|2021-02-01 15:30:00|5563.4|5560.6|5565|5562.2|5566.5|5563.7|5563.4|5560.6|47
1612193410000|2021-02-01 15:30:10|5565.5|5562.7|5565.5|5562.7|5567|5564.2|5564.6|5561.8|104
1612193420000|2021-02-01 15:30:20|5565.6|5562.8|5567.4|5564.6|5569|5566.2|5565.6|5562.8|54
1612193430000|2021-02-01 15:30:30|5567|5564.2|5567.5|5564.7|5568|5565.2|5566.6|5563.8|120
1612193440000|2021-02-01 15:30:40|5568.4|5565.6|5566|5563.2|5568.5|5565.7|5566|5563.2|41
1612193450000|2021-02-01 15:30:50|5566.5|5563.7|5564.6|5561.8|5566.5|5563.7|5564.6|5561.8|26
1612193460000|2021-02-01 15:31:00|5565|5562.2|5564.6|5561.8|5565.5|5562.7|5564.6|5561.8|11
1612193470000|2021-02-01 15:31:10|5565.4|5562.6|5567.3|5564.5|5568.4|5565.6|5565.4|5562.6|829
1612193480000|2021-02-01 15:31:20|5567.4|5564.6|5567.3|5564.5|5568.3|5565.5|5567.3|5564.5|9
1612193490000|2021-02-01 15:31:30|5567.4|5564.6|5567.3|5564.5|5568.3|5565.5|5567.3|5564.5|49
1612193500000|2021-02-01 15:31:40|5567.8|5565|5566.8|5564|5568.3|5565.5|5566.4|5563.6|30
1612193510000|2021-02-01 15:31:50|5566.4|5563.6|5565.8|5563|5566.9|5564.1|5565.8|5563|5
1612193520000|2021-02-01 15:32:00|5565.9|5563.1|5566.3|5563.5|5566.3|5563.5|5565.5|5562.7|12
1612193530000|2021-02-01 15:32:10|5565.9|5563.1|5565.9|5563.1|5565.9|5563.1|5565.4|5562.6|7
1612193540000|2021-02-01 15:32:20|5565.8|5563|5566.3|5563.5|5566.3|5563.5|5565.4|5562.6|533
1612193550000|2021-02-01 15:32:30|5566.4|5563.6|5567.3|5564.5|5567.4|5564.6|5566.4|5563.6|23
1612193560000|2021-02-01 15:32:40|5567.5|5564.7|5569.9|5567.1|5569.9|5567.1|5567.5|5564.7|19
1612193570000|2021-02-01 15:32:50|5570.3|5567.5|5569.4|5566.6|5570.3|5567.5|5569.4|5566.6|0
1612193580000|2021-02-01 15:33:00|5570.3|5567.5|5569.3|5566.5|5570.3|5567.5|5568.3|5565.5|82
1612193590000|2021-02-01 15:33:10|5568.9|5566.1|5567.4|5564.6|5568.9|5566.1|5567.4|5564.6|62
1612193600000|2021-02-01 15:33:20|5567.3|5564.5|5564.4|5561.6|5567.4|5564.6|5563.4|5560.6|342
1612193610000|2021-02-01 15:33:30|5563.5|5560.7|5566.8|5564|5566.8|5564|5563.5|5560.7|51
1612193620000|2021-02-01 15:33:40|5567.9|5565.1|5568.8|5566|5568.8|5566|5567.9|5565.1|4
1612193630000|2021-02-01 15:33:50|5569.3|5566.5|5570.9|5568.1|5571.3|5568.5|5569.3|5566.5|4
1612193640000|2021-02-01 15:34:00|5571.3|5568.5|5571.3|5568.5|5571.4|5568.6|5571.3|5568.5|64
1612193650000|2021-02-01 15:34:10|5570.4|5567.6|5573.4|5570.6|5573.8|5571|5570.4|5567.6|48
1612193660000|2021-02-01 15:34:20|5573.9|5571.1|5573.4|5570.6|5574.4|5571.6|5573.4|5570.6|43
1612193670000|2021-02-01 15:34:30|5573.9|5571.1|5573.9|5571.1|5574.4|5571.6|5573.3|5570.5|23
1612193680000|2021-02-01 15:34:40|5574.3|5571.5|5575|5572.2|5575.4|5572.6|5573.9|5571.1|38
1612193690000|2021-02-01 15:34:50|5575.4|5572.6|5572.9|5570.1|5575.4|5572.6|5572.3|5569.5|37
1612193700000|2021-02-01 15:35:00|5572.8|5570|5575.4|5572.6|5575.4|5572.6|5572.4|5569.6|40
1612193710000|2021-02-01 15:35:10|5575.3|5572.5|5573.9|5571.1|5575.3|5572.5|5573.4|5570.6|11
1612193720000|2021-02-01 15:35:20|5573.4|5570.6|5572.5|5569.7|5575.4|5572.6|5572.5|5569.7|91
1612193730000|2021-02-01 15:35:30|5572.3|5569.5|5570.9|5568.1|5572.3|5569.5|5569.9|5567.1|39
1612193740000|2021-02-01 15:35:40|5570.4|5567.6|5568.4|5565.6|5570.9|5568.1|5568.4|5565.6|18
1612193750000|2021-02-01 15:35:50|5567.6|5564.8|5567.8|5565|5567.8|5565|5565.4|5562.6|45
1612193760000|2021-02-01 15:36:00|5568.3|5565.5|5567.5|5564.7|5568.4|5565.6|5565.9|5563.1|40
1612193770000|2021-02-01 15:36:10|5567.8|5565|5567.9|5565.1|5568.4|5565.6|5567.8|5565|35
1612193780000|2021-02-01 15:36:20|5567.4|5564.6|5567.4|5564.6|5567.9|5565.1|5567.3|5564.5|8
1612193790000|2021-02-01 15:36:30|5567.5|5564.7|5568.9|5566.1|5569.3|5566.5|5567.5|5564.7|18
1612193800000|2021-02-01 15:36:40|5569.3|5566.5|5567.9|5565.1|5569.3|5566.5|5567.4|5564.6|55
1612193810000|2021-02-01 15:36:50|5568.3|5565.5|5565.9|5563.1|5568.3|5565.5|5565.4|5562.6|19
1612193820000|2021-02-01 15:37:00|5565.4|5562.6|5563.4|5560.6|5565.4|5562.6|5563.4|5560.6|51
1612193830000|2021-02-01 15:37:10|5564.3|5561.5|5563.4|5560.6|5565.3|5562.5|5563|5560.2|39
1612193840000|2021-02-01 15:37:20|5563.3|5560.5|5565.3|5562.5|5565.3|5562.5|5562.9|5560.1|27
1612193850000|2021-02-01 15:37:30|5565.4|5562.6|5564.4|5561.6|5566.4|5563.6|5564.4|5561.6|152
1612193860000|2021-02-01 15:37:40|5564.8|5562|5563.4|5560.6|5564.9|5562.1|5563.4|5560.6|475
1612193870000|2021-02-01 15:37:50|5563.9|5561.1|5564.4|5561.6|5565.8|5563|5563.3|5560.5|72
1612193880000|2021-02-01 15:38:00|5564.8|5562|5563.8|5561|5564.8|5562|5563.4|5560.6|23
1612193890000|2021-02-01 15:38:10|5563.4|5560.6|5566.3|5563.5|5566.9|5564.1|5563.4|5560.6|22
1612193900000|2021-02-01 15:38:20|5566.4|5563.6|5565.8|5563|5567.3|5564.5|5565.4|5562.6|59
1612193910000|2021-02-01 15:38:30|5565.4|5562.6|5564.4|5561.6|5566.3|5563.5|5564.4|5561.6|15
1612193920000|2021-02-01 15:38:40|5564.3|5561.5|5564.4|5561.6|5564.8|5562|5562.9|5560.1|54
1612193930000|2021-02-01 15:38:50|5564.8|5562|5564.4|5561.6|5564.9|5562.1|5564.4|5561.6|65
1612193940000|2021-02-01 15:39:00|5563.5|5560.7|5562.5|5559.7|5563.5|5560.7|5562.4|5559.6|72
1612193950000|2021-02-01 15:39:10|5562.9|5560.1|5562.4|5559.6|5563.5|5560.7|5561.4|5558.6|64
1612193960000|2021-02-01 15:39:20|5563.3|5560.5|5562.5|5559.7|5564.3|5561.5|5562.4|5559.6|430
1612193970000|2021-02-01 15:39:30|5562.4|5559.6|5562.4|5559.6|5562.4|5559.6|5561.9|5559.1|3
1612193980000|2021-02-01 15:39:40|5562.8|5560|5563|5560.2|5563.4|5560.6|5562.8|5560|22
1612193990000|2021-02-01 15:39:50|5563.4|5560.6|5560.6|5557.8|5563.4|5560.6|5560.6|5557.8|65
1612194000000|2021-02-01 15:40:00|5560.2|5557.4|5561.6|5558.8|5561.9|5559.1|5559.3|5556.5|401
1612194010000|2021-02-01 15:40:10|5561.5|5558.7|5560.5|5557.7|5561.5|5558.7|5560.5|5557.7|21
1612194020000|2021-02-01 15:40:20|5560.1|5557.3|5559|5556.2|5560.4|5557.6|5558.6|5555.8|36
1612194030000|2021-02-01 15:40:30|5558.5|5555.7|5557.5|5554.7|5558.5|5555.7|5557.5|5554.7|50
1612194040000|2021-02-01 15:40:40|5556.7|5553.9|5555.9|5553.1|5556.7|5553.9|5554.4|5551.6|163
1612194050000|2021-02-01 15:40:50|5556|5553.2|5556.4|5553.6|5556.4|5553.6|5555|5552.2|36
1612194060000|2021-02-01 15:41:00|5556.8|5554|5560.4|5557.6|5562.3|5559.5|5556.8|5554|142
1612194070000|2021-02-01 15:41:10|5560.3|5557.5|5561.4|5558.6|5562.4|5559.6|5559.4|5556.6|119
1612194080000|2021-02-01 15:41:20|5561.8|5559|5562.4|5559.6|5563.4|5560.6|5561.4|5558.6|17
1612194090000|2021-02-01 15:41:30|5562.3|5559.5|5561.3|5558.5|5562.3|5559.5|5560.3|5557.5|15
1612194100000|2021-02-01 15:41:40|5561.4|5558.6|5560.8|5558|5561.8|5559|5559.4|5556.6|55
1612194110000|2021-02-01 15:41:50|5560.4|5557.6|5560.3|5557.5|5561.8|5559|5560.3|5557.5|9
1612194120000|2021-02-01 15:42:00|5559.4|5556.6|5558.8|5556|5559.4|5556.6|5558.3|5555.5|21
1612194130000|2021-02-01 15:42:10|5559.3|5556.5|5560.3|5557.5|5561.3|5558.5|5558.9|5556.1|45
1612194140000|2021-02-01 15:42:20|5560.4|5557.6|5559.3|5556.5|5560.8|5558|5559.3|5556.5|21
1612194150000|2021-02-01 15:42:30|5558.8|5556|5560.3|5557.5|5560.3|5557.5|5558.8|5556|12
1612194160000|2021-02-01 15:42:40|5560.4|5557.6|5560.3|5557.5|5560.4|5557.6|5560.3|5557.5|44
1612194170000|2021-02-01 15:42:50|5559.5|5556.7|5559.3|5556.5|5559.5|5556.7|5559.3|5556.5|52
1612194180000|2021-02-01 15:43:00|5559.4|5556.6|5563.4|5560.6|5563.4|5560.6|5557.9|5555.1|260
1612194190000|2021-02-01 15:43:10|5562.4|5559.6|5562.4|5559.6|5564.3|5561.5|5562.4|5559.6|33
1612194200000|2021-02-01 15:43:20|5562.3|5559.5|5564.4|5561.6|5565.2|5562.4|5561.3|5558.5|287
1612194210000|2021-02-01 15:43:30|5565.2|5562.4|5565.3|5562.5|5565.8|5563|5565.2|5562.4|256
1612194220000|2021-02-01 15:43:40|5564.5|5561.7|5562.8|5560|5564.5|5561.7|5562.8|5560|41
1612194230000|2021-02-01 15:43:50|5562.4|5559.6|5563.3|5560.5|5563.8|5561|5562.4|5559.6|10
1612194240000|2021-02-01 15:44:00|5563.4|5560.6|5561.4|5558.6|5564.3|5561.5|5561.4|5558.6|56
1612194250000|2021-02-01 15:44:10|5562.3|5559.5|5562.3|5559.5|5562.3|5559.5|5561.9|5559.1|3
1612194260000|2021-02-01 15:44:20|5562.5|5559.7|5563.3|5560.5|5564.3|5561.5|5562.5|5559.7|20
1612194270000|2021-02-01 15:44:30|5563.4|5560.6|5563.3|5560.5|5564.3|5561.5|5563.3|5560.5|22
1612194280000|2021-02-01 15:44:40|5563.4|5560.6|5564.3|5561.5|5565.2|5562.4|5563.4|5560.6|43
1612194290000|2021-02-01 15:44:50|5564.7|5561.9|5563.2|5560.4|5564.8|5562|5563.2|5560.4|21
1612194300000|2021-02-01 15:45:00|5563.3|5560.5|5556.9|5554.1|5563.3|5560.5|5555.4|5552.6|1554
1612194310000|2021-02-01 15:45:10|5556.5|5553.7|5555.5|5552.7|5556.5|5553.7|5555.5|5552.7|60
1612194320000|2021-02-01 15:45:20|5554.4|5551.6|5555.9|5553.1|5557|5554.2|5554.4|5551.6|54
1612194330000|2021-02-01 15:45:30|5555.5|5552.7|5556|5553.2|5557|5554.2|5555.5|5552.7|18
1612194340000|2021-02-01 15:45:40|5556.4|5553.6|5557|5554.2|5558|5555.2|5556.4|5553.6|7
1612194350000|2021-02-01 15:45:50|5556.5|5553.7|5556.5|5553.7|5557|5554.2|5556.5|5553.7|4
1612194360000|2021-02-01 15:46:00|5556.6|5553.8|5557|5554.2|5558.5|5555.7|5556.6|5553.8|38
1612194370000|2021-02-01 15:46:10|5556.5|5553.7|5555.5|5552.7|5556.9|5554.1|5554.5|5551.7|23
1612194380000|2021-02-01 15:46:20|5555.6|5552.8|5556.5|5553.7|5557.4|5554.6|5555.6|5552.8|12
1612194390000|2021-02-01 15:46:30|5556.9|5554.1|5556.5|5553.7|5556.9|5554.1|5555.6|5552.8|7
1612194400000|2021-02-01 15:46:40|5556.6|5553.8|5557|5554.2|5557|5554.2|5556.6|5553.8|2
1612194410000|2021-02-01 15:46:50|5556.5|5553.7|5556.4|5553.6|5556.5|5553.7|5555.5|5552.7|29
1612194420000|2021-02-01 15:47:00|5556.5|5553.7|5552.6|5549.8|5556.9|5554.1|5552.6|5549.8|69
1612194430000|2021-02-01 15:47:10|5553|5550.2|5553.1|5550.3|5554|5551.2|5553|5550.2|57
1612194440000|2021-02-01 15:47:20|5553.4|5550.6|5552|5549.2|5553.4|5550.6|5551.6|5548.8|157
1612194450000|2021-02-01 15:47:30|5551.6|5548.8|5548.5|5545.7|5552.5|5549.7|5548.5|5545.7|196
1612194460000|2021-02-01 15:47:40|5549.4|5546.6|5550.6|5547.8|5550.6|5547.8|5549|5546.2|100
1612194470000|2021-02-01 15:47:50|5550.5|5547.7|5550.5|5547.7|5551.5|5548.7|5549.6|5546.8|32
1612194480000|2021-02-01 15:48:00|5551.5|5548.7|5552.5|5549.7|5552.5|5549.7|5549.6|5546.8|58
1612194490000|2021-02-01 15:48:10|5553.3|5550.5|5552.5|5549.7|5553.6|5550.8|5552.5|5549.7|36
1612194500000|2021-02-01 15:48:20|5551.7|5548.9|5549.5|5546.7|5551.7|5548.9|5549.5|5546.7|65
1612194510000|2021-02-01 15:48:30|5550|5547.2|5551.5|5548.7|5552|5549.2|5549.6|5546.8|61
1612194520000|2021-02-01 15:48:40|5550.6|5547.8|5551.6|5548.8|5552.5|5549.7|5550.5|5547.7|21
1612194530000|2021-02-01 15:48:50|5551.5|5548.7|5550.4|5547.6|5551.5|5548.7|5549.4|5546.6|92
1612194540000|2021-02-01 15:49:00|5550.5|5547.7|5549.4|5546.6|5550.5|5547.7|5548.5|5545.7|41
1612194550000|2021-02-01 15:49:10|5549.5|5546.7|5549.9|5547.1|5550.5|5547.7|5549.4|5546.6|35
1612194560000|2021-02-01 15:49:20|5549.5|5546.7|5552|5549.2|5552.4|5549.6|5549.5|5546.7|35
1612194570000|2021-02-01 15:49:30|5552.4|5549.6|5550|5547.2|5552.4|5549.6|5549.5|5546.7|29
1612194580000|2021-02-01 15:49:40|5550.4|5547.6|5550.5|5547.7|5550.5|5547.7|5549.9|5547.1|15
1612194590000|2021-02-01 15:49:50|5550.4|5547.6|5548.5|5545.7|5550.4|5547.6|5548.5|5545.7|40
1612194600000|2021-02-01 15:50:00|5547.7|5544.9|5547.5|5544.7|5548.5|5545.7|5547.5|5544.7|48
1612194610000|2021-02-01 15:50:10|5546.6|5543.8|5546.5|5543.7|5546.6|5543.8|5546.5|5543.7|216
1612194620000|2021-02-01 15:50:20|5546.4|5543.6|5546.5|5543.7|5546.5|5543.7|5545.6|5542.8|58
1612194630000|2021-02-01 15:50:30|5546.4|5543.6|5542.5|5539.7|5546.4|5543.6|5542.5|5539.7|74
1612194640000|2021-02-01 15:50:40|5542.6|5539.8|5543.5|5540.7|5543.5|5540.7|5542.5|5539.7|45
1612194650000|2021-02-01 15:50:50|5543|5540.2|5543.5|5540.7|5543.6|5540.8|5542.6|5539.8|16
1612194660000|2021-02-01 15:51:00|5543.7|5540.9|5546|5543.2|5546.4|5543.6|5543.6|5540.8|51
1612194670000|2021-02-01 15:51:10|5546.5|5543.7|5544|5541.2|5546.5|5543.7|5543.6|5540.8|21
1612194680000|2021-02-01 15:51:20|5543.6|5540.8|5543.6|5540.8|5544|5541.2|5542.5|5539.7|266
1612194690000|2021-02-01 15:51:30|5543.5|5540.7|5540.5|5537.7|5543.5|5540.7|5540.5|5537.7|171
1612194700000|2021-02-01 15:51:40|5541|5538.2|5541.1|5538.3|5541.5|5538.7|5540.6|5537.8|25
1612194710000|2021-02-01 15:51:50|5541|5538.2|5540.6|5537.8|5541.1|5538.3|5539.7|5536.9|9
1612194720000|2021-02-01 15:52:00|5540.5|5537.7|5539.1|5536.3|5540.5|5537.7|5538.6|5535.8|38
1612194730000|2021-02-01 15:52:10|5539.5|5536.7|5538.5|5535.7|5539.6|5536.8|5537.6|5534.8|66
1612194740000|2021-02-01 15:52:20|5538.4|5535.6|5538|5535.2|5538.8|5536|5535.1|5532.3|229
1612194750000|2021-02-01 15:52:30|5538.1|5535.3|5539.4|5536.6|5540.5|5537.7|5537.6|5534.8|112
1612194760000|2021-02-01 15:52:40|5539.5|5536.7|5537.5|5534.7|5539.5|5536.7|5536.6|5533.8|20
1612194770000|2021-02-01 15:52:50|5536.6|5533.8|5537.4|5534.6|5537.5|5534.7|5536.5|5533.7|68
1612194780000|2021-02-01 15:53:00|5537.5|5534.7|5538.6|5535.8|5538.7|5535.9|5535.5|5532.7|91
1612194790000|2021-02-01 15:53:10|5539.4|5536.6|5538.5|5535.7|5539.5|5536.7|5538.5|5535.7|77
1612194800000|2021-02-01 15:53:20|5538|5535.2|5541.3|5538.5|5541.3|5538.5|5537.5|5534.7|48
1612194810000|2021-02-01 15:53:30|5541.5|5538.7|5541.5|5538.7|5541.5|5538.7|5540|5537.2|42
1612194820000|2021-02-01 15:53:40|5541.6|5538.8|5544.5|5541.7|5544.5|5541.7|5541.5|5538.7|37
1612194830000|2021-02-01 15:53:50|5543.4|5540.6|5542.4|5539.6|5543.5|5540.7|5542|5539.2|16
1612194840000|2021-02-01 15:54:00|5542.5|5539.7|5544.4|5541.6|5544.5|5541.7|5541.1|5538.3|159
1612194850000|2021-02-01 15:54:10|5544|5541.2|5543.4|5540.6|5544|5541.2|5543.4|5540.6|231
1612194860000|2021-02-01 15:54:20|5543.5|5540.7|5544.5|5541.7|5544.6|5541.8|5543.5|5540.7|74
1612194870000|2021-02-01 15:54:30|5544.4|5541.6|5546|5543.2|5546.4|5543.6|5544.4|5541.6|151
1612194880000|2021-02-01 15:54:40|5545.5|5542.7|5544.4|5541.6|5545.9|5543.1|5542.5|5539.7|31
1612194890000|2021-02-01 15:54:50|5544.6|5541.8|5544.5|5541.7|5545.4|5542.6|5544.5|5541.7|9
1612194900000|2021-02-01 15:55:00|5544.4|5541.6|5544|5541.2|5544.4|5541.6|5542.6|5539.8|28
1612194910000|2021-02-01 15:55:10|5544.4|5541.6|5543.6|5540.8|5544.5|5541.7|5543.5|5540.7|13
1612194920000|2021-02-01 15:55:20|5544.6|5541.8|5544.6|5541.8|5545.5|5542.7|5544.1|5541.3|58
1612194930000|2021-02-01 15:55:30|5544.2|5541.4|5545.5|5542.7|5545.5|5542.7|5543.7|5540.9|13
1612194940000|2021-02-01 15:55:40|5545.6|5542.8|5546|5543.2|5546.5|5543.7|5545.5|5542.7|30
1612194950000|2021-02-01 15:55:50|5545.6|5542.8|5545.5|5542.7|5546.4|5543.6|5545.5|5542.7|18
1612194960000|2021-02-01 15:56:00|5544.7|5541.9|5547.4|5544.6|5547.4|5544.6|5544.5|5541.7|50
1612194970000|2021-02-01 15:56:10|5547.5|5544.7|5545.6|5542.8|5547.5|5544.7|5545.6|5542.8|70
1612194980000|2021-02-01 15:56:20|5545.5|5542.7|5547.1|5544.3|5547.5|5544.7|5545|5542.2|64
1612194990000|2021-02-01 15:56:30|5547.5|5544.7|5547.5|5544.7|5547.5|5544.7|5547.1|5544.3|35
1612195000000|2021-02-01 15:56:40|5547.4|5544.6|5546.1|5543.3|5547.4|5544.6|5545.6|5542.8|17
1612195010000|2021-02-01 15:56:50|5545.6|5542.8|5544.5|5541.7|5545.6|5542.8|5544.5|5541.7|94
1612195020000|2021-02-01 15:57:00|5543.6|5540.8|5544.6|5541.8|5545.5|5542.7|5542.6|5539.8|74
1612195030000|2021-02-01 15:57:10|5545.1|5542.3|5545.6|5542.8|5547.4|5544.6|5544.6|5541.8|114
1612195040000|2021-02-01 15:57:20|5545.4|5542.6|5546.5|5543.7|5546.6|5543.8|5545|5542.2|27
1612195050000|2021-02-01 15:57:30|5545.7|5542.9|5545.6|5542.8|5545.7|5542.9|5545.6|5542.8|16
1612195060000|2021-02-01 15:57:40|5546.6|5543.8|5547.5|5544.7|5547.5|5544.7|5546.6|5543.8|44
1612195070000|2021-02-01 15:57:50|5547.7|5544.9|5549.5|5546.7|5549.5|5546.7|5547.7|5544.9|61
1612195080000|2021-02-01 15:58:00|5549.1|5546.3|5548.6|5545.8|5549.1|5546.3|5548.5|5545.7|12
1612195090000|2021-02-01 15:58:10|5548.5|5545.7|5548.6|5545.8|5549.6|5546.8|5548.5|5545.7|29
1612195100000|2021-02-01 15:58:20|5548.7|5545.9|5548.6|5545.8|5549.1|5546.3|5548.6|5545.8|2
1612195110000|2021-02-01 15:58:30|5547.7|5544.9|5548.6|5545.8|5548.6|5545.8|5547.6|5544.8|96
1612195120000|2021-02-01 15:58:40|5548.5|5545.7|5548.5|5545.7|5548.5|5545.7|5548.5|5545.7|45
1612195130000|2021-02-01 15:58:50|5548.6|5545.8|5550.6|5547.8|5550.6|5547.8|5548.5|5545.7|137
1612195140000|2021-02-01 15:59:00|5551.6|5548.8|5552.4|5549.6|5552.4|5549.6|5550.7|5547.9|42
1612195150000|2021-02-01 15:59:10|5552.6|5549.8|5554.1|5551.3|5554.1|5551.3|5552.6|5549.8|34
1612195160000|2021-02-01 15:59:20|5553.6|5550.8|5553.5|5550.7|5554.6|5551.8|5552.6|5549.8|38
1612195170000|2021-02-01 15:59:30|5554|5551.2|5554.1|5551.3|5554.1|5551.3|5553.6|5550.8|9
1612195180000|2021-02-01 15:59:40|5554.5|5551.7|5554.1|5551.3|5554.5|5551.7|5553.6|5550.8|48
1612195190000|2021-02-01 15:59:50|5554.5|5551.7|5553.7|5550.9|5554.6|5551.8|5553.7|5550.9|11
1612195200000|2021-02-01 16:00:00|5553.6|5550.8|5551.1|5548.3|5554.3|5551.5|5550.5|5547.7|92
1612195210000|2021-02-01 16:00:10|5551.5|5548.7|5552.6|5549.8|5555.6|5552.8|5551.5|5548.7|56
1612195220000|2021-02-01 16:00:20|5553.1|5550.3|5553.6|5550.8|5554.5|5551.7|5553.1|5550.3|22
1612195230000|2021-02-01 16:00:30|5553.5|5550.7|5553.5|5550.7|5553.6|5550.8|5552.6|5549.8|10
1612195240000|2021-02-01 16:00:40|5553.4|5550.6|5553.1|5550.3|5553.5|5550.7|5552.6|5549.8|17
1612195250000|2021-02-01 16:00:50|5553|5550.2|5548.6|5545.8|5553|5550.2|5548.1|5545.3|54
1612195260000|2021-02-01 16:01:00|5548.5|5545.7|5547.5|5544.7|5548.6|5545.8|5547.5|5544.7|32
1612195270000|2021-02-01 16:01:10|5546|5543.2|5545.6|5542.8|5547.5|5544.7|5545|5542.2|56
1612195280000|2021-02-01 16:01:20|5546.1|5543.3|5547.5|5544.7|5547.6|5544.8|5544.6|5541.8|10
1612195290000|2021-02-01 16:01:30|5547.1|5544.3|5543.6|5540.8|5547.1|5544.3|5543.6|5540.8|70
1612195300000|2021-02-01 16:01:40|5544.5|5541.7|5542.5|5539.7|5544.5|5541.7|5541.6|5538.8|398
1612195310000|2021-02-01 16:01:50|5542.6|5539.8|5545.7|5542.9|5546.5|5543.7|5541.7|5538.9|279
1612195320000|2021-02-01 16:02:00|5546.1|5543.3|5544.7|5541.9|5546.7|5543.9|5542.7|5539.9|56
1612195330000|2021-02-01 16:02:10|5545.1|5542.3|5546.1|5543.3|5546.5|5543.7|5544.7|5541.9|59
1612195340000|2021-02-01 16:02:20|5546.2|5543.4|5546.7|5543.9|5548.6|5545.8|5546.2|5543.4|542
1612195350000|2021-02-01 16:02:30|5547.5|5544.7|5547.6|5544.8|5548.6|5545.8|5547.1|5544.3|154
1612195360000|2021-02-01 16:02:40|5547.7|5544.9|5547.1|5544.3|5547.7|5544.9|5547.1|5544.3|175
1612195370000|2021-02-01 16:02:50|5546.7|5543.9|5547.6|5544.8|5547.6|5544.8|5546.7|5543.9|5
1612195380000|2021-02-01 16:03:00|5547.7|5544.9|5546.7|5543.9|5547.7|5544.9|5544.7|5541.9|28
1612195390000|2021-02-01 16:03:10|5545.7|5542.9|5545.7|5542.9|5545.7|5542.9|5545.2|5542.4|30
1612195400000|2021-02-01 16:03:20|5545.6|5542.8|5545.6|5542.8|5545.6|5542.8|5544.7|5541.9|16
1612195410000|2021-02-01 16:03:30|5545.7|5542.9|5546.2|5543.4|5547.7|5544.9|5545.7|5542.9|35
1612195420000|2021-02-01 16:03:40|5546.5|5543.7|5546.7|5543.9|5548.6|5545.8|5546.5|5543.7|59
1612195430000|2021-02-01 16:03:50|5547.1|5544.3|5546.7|5543.9|5547.1|5544.3|5546.7|5543.9|59
1612195440000|2021-02-01 16:04:00|5547.5|5544.7|5547.7|5544.9|5547.7|5544.9|5547.5|5544.7|23
1612195450000|2021-02-01 16:04:10|5548.6|5545.8|5548.6|5545.8|5550.1|5547.3|5548.6|5545.8|30
1612195460000|2021-02-01 16:04:20|5549.6|5546.8|5549.7|5546.9|5550.7|5547.9|5549.1|5546.3|23
1612195470000|2021-02-01 16:04:30|5549.6|5546.8|5549.7|5546.9|5549.7|5546.9|5549.6|5546.8|6
1612195480000|2021-02-01 16:04:40|5550.1|5547.3|5546.7|5543.9|5550.7|5547.9|5546.7|5543.9|99
1612195490000|2021-02-01 16:04:50|5547.1|5544.3|5547.7|5544.9|5548.6|5545.8|5547.1|5544.3|6
1612195500000|2021-02-01 16:05:00|5547.2|5544.4|5548.6|5545.8|5549.1|5546.3|5547.2|5544.4|73
1612195510000|2021-02-01 16:05:10|5547.7|5544.9|5548.1|5545.3|5548.1|5545.3|5546.6|5543.8|64
1612195520000|2021-02-01 16:05:20|5548.5|5545.7|5547.2|5544.4|5549.2|5546.4|5547.2|5544.4|47
1612195530000|2021-02-01 16:05:30|5547.1|5544.3|5545.7|5542.9|5547.1|5544.3|5545.7|5542.9|6
1612195540000|2021-02-01 16:05:40|5546.6|5543.8|5546.7|5543.9|5546.7|5543.9|5546.6|5543.8|10
1612195550000|2021-02-01 16:05:50|5546.6|5543.8|5547.2|5544.4|5548.1|5545.3|5546.6|5543.8|51
1612195560000|2021-02-01 16:06:00|5546.7|5543.9|5547.6|5544.8|5547.7|5544.9|5546.7|5543.9|18
1612195570000|2021-02-01 16:06:10|5546.7|5543.9|5547.7|5544.9|5547.7|5544.9|5546.6|5543.8|18
1612195580000|2021-02-01 16:06:20|5548.1|5545.3|5549.7|5546.9|5549.7|5546.9|5547.2|5544.4|30
1612195590000|2021-02-01 16:06:30|5549.6|5546.8|5552.6|5549.8|5552.6|5549.8|5548.7|5545.9|47
1612195600000|2021-02-01 16:06:40|5551.8|5549|5553.6|5550.8|5553.7|5550.9|5551.7|5548.9|846
1612195610000|2021-02-01 16:06:50|5553.7|5550.9|5555.5|5552.7|5557.4|5554.6|5553.6|5550.8|630
1612195620000|2021-02-01 16:07:00|5556.3|5553.5|5555|5552.2|5556.3|5553.5|5554.6|5551.8|33
1612195630000|2021-02-01 16:07:10|5555.5|5552.7|5555|5552.2|5555.5|5552.7|5554.6|5551.8|205
1612195640000|2021-02-01 16:07:20|5554.6|5551.8|5553.1|5550.3|5555|5552.2|5553.1|5550.3|28
1612195650000|2021-02-01 16:07:30|5553|5550.2|5553.5|5550.7|5553.6|5550.8|5553|5550.2|11
1612195660000|2021-02-01 16:07:40|5554.4|5551.6|5554|5551.2|5554.5|5551.7|5553.1|5550.3|16
1612195670000|2021-02-01 16:07:50|5553.6|5550.8|5554.5|5551.7|5555.4|5552.6|5553.6|5550.8|19
1612195680000|2021-02-01 16:08:00|5554.6|5551.8|5554.5|5551.7|5555.5|5552.7|5554.5|5551.7|17
1612195690000|2021-02-01 16:08:10|5554.6|5551.8|5555.1|5552.3|5555.5|5552.7|5554.6|5551.8|57
1612195700000|2021-02-01 16:08:20|5554.6|5551.8|5556.5|5553.7|5556.5|5553.7|5554.6|5551.8|10
1612195710000|2021-02-01 16:08:30|5556.1|5553.3|5557.6|5554.8|5557.6|5554.8|5555.6|5552.8|98
1612195720000|2021-02-01 16:08:40|5557.5|5554.7|5558.5|5555.7|5558.5|5555.7|5557.5|5554.7|6
1612195730000|2021-02-01 16:08:50|5557.6|5554.8|5558.4|5555.6|5558.4|5555.6|5556.6|5553.8|34
1612195740000|2021-02-01 16:09:00|5558.5|5555.7|5557.1|5554.3|5558.5|5555.7|5556.4|5553.6|36
1612195750000|2021-02-01 16:09:10|5557.5|5554.7|5556.5|5553.7|5558.5|5555.7|5556.5|5553.7|240
1612195760000|2021-02-01 16:09:20|5556.9|5554.1|5556.5|5553.7|5556.9|5554.1|5555.5|5552.7|30
1612195770000|2021-02-01 16:09:30|5556.4|5553.6|5555.5|5552.7|5556.5|5553.7|5555.5|5552.7|2
1612195780000|2021-02-01 16:09:40|5555.1|5552.3|5555|5552.2|5555.5|5552.7|5555|5552.2|19
1612195790000|2021-02-01 16:09:50|5554.6|5551.8|5553.4|5550.6|5554.6|5551.8|5553|5550.2|50
1612195800000|2021-02-01 16:10:00|5553.5|5550.7|5558.4|5555.6|5558.5|5555.7|5553.5|5550.7|53
1612195810000|2021-02-01 16:10:10|5558.6|5555.8|5558.6|5555.8|5559.4|5556.6|5558.5|5555.7|55
1612195820000|2021-02-01 16:10:20|5559|5556.2|5559.1|5556.3|5559.6|5556.8|5558|5555.2|88
1612195830000|2021-02-01 16:10:30|5559|5556.2|5558.6|5555.8|5559.5|5556.7|5558.5|5555.7|36
1612195840000|2021-02-01 16:10:40|5559.4|5556.6|5561.5|5558.7|5561.5|5558.7|5558.5|5555.7|53
1612195850000|2021-02-01 16:10:50|5560.6|5557.8|5560.6|5557.8|5561|5558.2|5560.5|5557.7|3
1612195860000|2021-02-01 16:11:00|5560.5|5557.7|5559.4|5556.6|5560.5|5557.7|5558.6|5555.8|52
1612195870000|2021-02-01 16:11:10|5559.2|5556.4|5558|5555.2|5559.2|5556.4|5557.5|5554.7|64
1612195880000|2021-02-01 16:11:20|5557.6|5554.8|5561.4|5558.6|5561.4|5558.6|5557.5|5554.7|43
1612195890000|2021-02-01 16:11:30|5560.6|5557.8|5561.4|5558.6|5561.4|5558.6|5559.9|5557.1|34
1612195900000|2021-02-01 16:11:40|||||||||11
1612195910000|2021-02-01 16:11:50|5560.5|5557.7|5560.5|5557.7|5560.9|5558.1|5560.4|5557.6|44
1612195920000|2021-02-01 16:12:00|5560.9|5558.1|5560.9|5558.1|5561|5558.2|5559.5|5556.7|52
1612195930000|2021-02-01 16:12:10|5560.5|5557.7|5559|5556.2|5560.9|5558.1|5558.6|5555.8|37
1612195940000|2021-02-01 16:12:20|5559.4|5556.6|5561.4|5558.6|5561.4|5558.6|5558.5|5555.7|140
1612195950000|2021-02-01 16:12:30|5561.5|5558.7|5561.6|5558.8|5562.5|5559.7|5560.5|5557.7|133
1612195960000|2021-02-01 16:12:40|5561.5|5558.7|5563.6|5560.8|5564.5|5561.7|5561.5|5558.7|213
1612195970000|2021-02-01 16:12:50|5565|5562.2|5566.1|5563.3|5566.5|5563.7|5564.5|5561.7|32
1612195980000|2021-02-01 16:13:00|5566|5563.2|5564.6|5561.8|5566.5|5563.7|5564.5|5561.7|199
1612195990000|2021-02-01 16:13:10|5564.5|5561.7|5565|5562.2|5565.5|5562.7|5564.5|5561.7|12
1612196000000|2021-02-01 16:13:20|5565.4|5562.6|5564.5|5561.7|5565.5|5562.7|5563.6|5560.8|342
1612196010000|2021-02-01 16:13:30|5564.6|5561.8|5564.1|5561.3|5564.6|5561.8|5564.1|5561.3|10
1612196020000|2021-02-01 16:13:40|5563.6|5560.8|5563.6|5560.8|5564.5|5561.7|5563.6|5560.8|23
1612196030000|2021-02-01 16:13:50|5563.1|5560.3|5562.6|5559.8|5563.1|5560.3|5562.6|5559.8|7
1612196040000|2021-02-01 16:14:00|5562.5|5559.7|5561.6|5558.8|5562.5|5559.7|5561.6|5558.8|60
1612196050000|2021-02-01 16:14:10|5561.5|5558.7|5560.6|5557.8|5561.6|5558.8|5560.6|5557.8|10
1612196060000|2021-02-01 16:14:20|5560.5|5557.7|5560.6|5557.8|5560.6|5557.8|5559.6|5556.8|289
1612196070000|2021-02-01 16:14:30|5561.1|5558.3|5561.6|5558.8|5561.6|5558.8|5560.6|5557.8|90
1612196080000|2021-02-01 16:14:40|5561.1|5558.3|5558.6|5555.8|5561.1|5558.3|5558.6|5555.8|181
1612196090000|2021-02-01 16:14:50|5556.9|5554.1|5557.5|5554.7|5557.5|5554.7|5556.6|5553.8|120
1612196100000|2021-02-01 16:15:00|5557.6|5554.8|5556.6|5553.8|5560.6|5557.8|5556.6|5553.8|310
1612196110000|2021-02-01 16:15:10|5556.4|5553.6|5555.1|5552.3|5556.6|5553.8|5554.6|5551.8|78
1612196120000|2021-02-01 16:15:20|5554.6|5551.8|5555.6|5552.8|5555.6|5552.8|5554.6|5551.8|5
1612196130000|2021-02-01 16:15:30|5556.5|5553.7|5556.5|5553.7|5556.5|5553.7|5556.1|5553.3|21
1612196140000|2021-02-01 16:15:40|5556.6|5553.8|5556.6|5553.8|5556.6|5553.8|5556.6|5553.8|113
1612196150000|2021-02-01 16:15:50|5558.2|5555.4|5559.1|5556.3|5559.5|5556.7|5558.2|5555.4|63
1612196160000|2021-02-01 16:16:00|5559.5|5556.7|5558.9|5556.1|5559.5|5556.7|5558.5|5555.7|27
1612196170000|2021-02-01 16:16:10|5558.5|5555.7|5557.9|5555.1|5558.5|5555.7|5557.5|5554.7|23
1612196180000|2021-02-01 16:16:20|5558.4|5555.6|5558.5|5555.7|5558.6|5555.8|5557.6|5554.8|12
1612196190000|2021-02-01 16:16:30|5558.1|5555.3|5558.5|5555.7|5558.5|5555.7|5558.1|5555.3|12
1612196200000|2021-02-01 16:16:40|5558.6|5555.8|5560.4|5557.6|5560.5|5557.7|5558.6|5555.8|13
1612196210000|2021-02-01 16:16:50|5561|5558.2|5561.6|5558.8|5562.1|5559.3|5561|5558.2|26
1612196220000|2021-02-01 16:17:00|5561.5|5558.7|5562.5|5559.7|5562.5|5559.7|5560.6|5557.8|25
1612196230000|2021-02-01 16:17:10|5562.1|5559.3|5563.4|5560.6|5563.4|5560.6|5562.1|5559.3|2
1612196240000|2021-02-01 16:17:20|5563.6|5560.8|5564|5561.2|5564.5|5561.7|5563.6|5560.8|7
1612196250000|2021-02-01 16:17:30|5564.1|5561.3|5565.5|5562.7|5565.5|5562.7|5564.1|5561.3|18
1612196260000|2021-02-01 16:17:40|5566.4|5563.6|5566.5|5563.7|5567.5|5564.7|5566.4|5563.6|66
1612196270000|2021-02-01 16:17:50|5566.1|5563.3|5566.5|5563.7|5567.5|5564.7|5566.1|5563.3|17
1612196280000|2021-02-01 16:18:00|5567.5|5564.7|5567.5|5564.7|5567.5|5564.7|5566.6|5563.8|18
1612196290000|2021-02-01 16:18:10|5567.6|5564.8|5567.5|5564.7|5567.6|5564.8|5567.1|5564.3|19
1612196300000|2021-02-01 16:18:20|5567.1|5564.3|5567.6|5564.8|5567.6|5564.8|5567.1|5564.3|11
1612196310000|2021-02-01 16:18:30|5567.5|5564.7|5567.5|5564.7|5567.5|5564.7|5567.5|5564.7|2
1612196320000|2021-02-01 16:18:40|5567.6|5564.8|5569.5|5566.7|5569.5|5566.7|5567.6|5564.8|37
1612196330000|2021-02-01 16:18:50|5569.6|5566.8|5570|5567.2|5570|5567.2|5568.5|5565.7|71
1612196340000|2021-02-01 16:19:00|5569.6|5566.8|5570.5|5567.7|5570.5|5567.7|5568.6|5565.8|43
1612196350000|2021-02-01 16:19:10|5570.1|5567.3|5569.1|5566.3|5570.4|5567.6|5569.1|5566.3|52
1612196360000|2021-02-01 16:19:20|5569.5|5566.7|5569.5|5566.7|5569.5|5566.7|5569.1|5566.3|22
1612196370000|2021-02-01 16:19:30|5568.6|5565.8|5569.1|5566.3|5569.1|5566.3|5568.6|5565.8|8
1612196380000|2021-02-01 16:19:40|5569.5|5566.7|5570.6|5567.8|5571|5568.2|5569.5|5566.7|43
1612196390000|2021-02-01 16:19:50|5571.5|5568.7|5571|5568.2|5571.5|5568.7|5569.5|5566.7|57
1612196400000|2021-02-01 16:20:00|5571.4|5568.6|5572.5|5569.7|5572.6|5569.8|5571.1|5568.3|56
1612196410000|2021-02-01 16:20:10|5572.1|5569.3|5569.6|5566.8|5573.4|5570.6|5569.5|5566.7|224
1612196420000|2021-02-01 16:20:20|5569.5|5566.7|5566.1|5563.3|5569.5|5566.7|5565.7|5562.9|479
1612196430000|2021-02-01 16:20:30|5566.6|5563.8|5569.6|5566.8|5569.6|5566.8|5566.6|5563.8|59
1612196440000|2021-02-01 16:20:40|5570.1|5567.3|5569.6|5566.8|5570.6|5567.8|5569.6|5566.8|20
1612196450000|2021-02-01 16:20:50|5570.1|5567.3|5571.5|5568.7|5571.5|5568.7|5570.1|5567.3|286
1612196460000|2021-02-01 16:21:00|5571.6|5568.8|5572.1|5569.3|5573.6|5570.8|5571.6|5568.8|88
1612196470000|2021-02-01 16:21:10|5571.6|5568.8|5571.6|5568.8|5573.5|5570.7|5571.6|5568.8|23
1612196480000|2021-02-01 16:21:20|5572.1|5569.3|5572.6|5569.8|5573.5|5570.7|5571.6|5568.8|18
1612196490000|2021-02-01 16:21:30|5573|5570.2|5572.6|5569.8|5573.5|5570.7|5572.6|5569.8|38
1612196500000|2021-02-01 16:21:40|5573|5570.2|5573.4|5570.6|5573.6|5570.8|5572.5|5569.7|29
1612196510000|2021-02-01 16:21:50|5573|5570.2|5571.8|5569|5573|5570.2|5571.4|5568.6|18
1612196520000|2021-02-01 16:22:00|5571.9|5569.1|5572.5|5569.7|5573.4|5570.6|5571.9|5569.1|13
1612196530000|2021-02-01 16:22:10|5572.4|5569.6|5571.6|5568.8|5572.4|5569.6|5571.5|5568.7|9
1612196540000|2021-02-01 16:22:20|5572.4|5569.6|5573.4|5570.6|5573.4|5570.6|5572.4|5569.6|32
1612196550000|2021-02-01 16:22:30|5573.5|5570.7|5576.5|5573.7|5576.5|5573.7|5573.5|5570.7|60
1612196560000|2021-02-01 16:22:40|5576.6|5573.8|5575.5|5572.7|5577.5|5574.7|5575.5|5572.7|46
1612196570000|2021-02-01 16:22:50|5575.9|5573.1|5574.5|5571.7|5576.4|5573.6|5574.4|5571.6|21
1612196580000|2021-02-01 16:23:00|5573.5|5570.7|5573|5570.2|5573.9|5571.1|5572.5|5569.7|48
1612196590000|2021-02-01 16:23:10|5573.4|5570.6|5575.1|5572.3|5575.6|5572.8|5572.6|5569.8|119
1612196600000|2021-02-01 16:23:20|5574.6|5571.8|5574.5|5571.7|5575.1|5572.3|5573.6|5570.8|21
1612196610000|2021-02-01 16:23:30|5574.6|5571.8|5573.6|5570.8|5574.6|5571.8|5573.6|5570.8|29
1612196620000|2021-02-01 16:23:40|5574.5|5571.7|5573.6|5570.8|5574.6|5571.8|5573.6|5570.8|53
1612196630000|2021-02-01 16:23:50|5573.9|5571.1|5573.5|5570.7|5573.9|5571.1|5573.5|5570.7|72
1612196640000|2021-02-01 16:24:00|5573.6|5570.8|5575.5|5572.7|5575.5|5572.7|5573.6|5570.8|21
1612196650000|2021-02-01 16:24:10|5575.6|5572.8|5576.5|5573.7|5576.5|5573.7|5575.6|5572.8|59
1612196660000|2021-02-01 16:24:20|5576.4|5573.6|5577.5|5574.7|5578|5575.2|5574.9|5572.1|213
1612196670000|2021-02-01 16:24:30|5577.9|5575.1|5578.6|5575.8|5579.5|5576.7|5577.5|5574.7|151
1612196680000|2021-02-01 16:24:40|5579|5576.2|5579.5|5576.7|5580|5577.2|5578|5575.2|61
1612196690000|2021-02-01 16:24:50|5579.9|5577.1|5579.6|5576.8|5580.4|5577.6|5579.4|5576.6|68
1612196700000|2021-02-01 16:25:00|5579.5|5576.7|5581.4|5578.6|5581.4|5578.6|5579.5|5576.7|109
1612196710000|2021-02-01 16:25:10|5581.5|5578.7|5582.5|5579.7|5583|5580.2|5581.4|5578.6|106
1612196720000|2021-02-01 16:25:20|5582.1|5579.3|5581.5|5578.7|5582.5|5579.7|5581.5|5578.7|48
1612196730000|2021-02-01 16:25:30|5581.3|5578.5|5580.6|5577.8|5581.3|5578.5|5580.1|5577.3|67
1612196740000|2021-02-01 16:25:40|5581|5578.2|5580.5|5577.7|5581|5578.2|5580.4|5577.6|1
1612196750000|2021-02-01 16:25:50|5580.6|5577.8|5582.5|5579.7|5582.5|5579.7|5580.5|5577.7|131
1612196760000|2021-02-01 16:26:00|5581.6|5578.8|5583.5|5580.7|5583.5|5580.7|5581.5|5578.7|42
1612196770000|2021-02-01 16:26:10|5583|5580.2|5583.1|5580.3|5583.1|5580.3|5582.6|5579.8|14
1612196780000|2021-02-01 16:26:20|5582.6|5579.8|5584.4|5581.6|5584.4|5581.6|5582.5|5579.7|59
1612196790000|2021-02-01 16:26:30|5584.5|5581.7|5584.5|5581.7|5584.5|5581.7|5584.4|5581.6|44
1612196800000|2021-02-01 16:26:40|5583.5|5580.7|5583.5|5580.7|5584.5|5581.7|5582.6|5579.8|62
1612196810000|2021-02-01 16:26:50|5582.6|5579.8|5584.4|5581.6|5584.4|5581.6|5582.6|5579.8|31
1612196820000|2021-02-01 16:27:00|5584.5|5581.7|5584.4|5581.6|5584.5|5581.7|5584.4|5581.6|43
1612196830000|2021-02-01 16:27:10|5584.6|5581.8|5584.5|5581.7|5585.5|5582.7|5584.5|5581.7|95
1612196840000|2021-02-01 16:27:20|5584.4|5581.6|5582.6|5579.8|5584.5|5581.7|5582.5|5579.7|100
1612196850000|2021-02-01 16:27:30|5582.5|5579.7|5582.4|5579.6|5582.5|5579.7|5581.6|5578.8|84
1612196860000|2021-02-01 16:27:40|5582.5|5579.7|5581.4|5578.6|5582.5|5579.7|5580.6|5577.8|33
1612196870000|2021-02-01 16:27:50|5581.5|5578.7|5581.4|5578.6|5581.5|5578.7|5580.1|5577.3|51
1612196880000|2021-02-01 16:28:00|5581.5|5578.7|5580.5|5577.7|5581.5|5578.7|5580.4|5577.6|33
1612196890000|2021-02-01 16:28:10|5580.1|5577.3|5578.6|5575.8|5581.4|5578.6|5578.6|5575.8|83
1612196900000|2021-02-01 16:28:20|5579.5|5576.7|5578.6|5575.8|5579.6|5576.8|5578.6|5575.8|108
1612196910000|2021-02-01 16:28:30|5578.5|5575.7|5579.5|5576.7|5579.5|5576.7|5577.6|5574.8|154
1612196920000|2021-02-01 16:28:40|5579.4|5576.6|5583.1|5580.3|5583.1|5580.3|5578.6|5575.8|367
1612196930000|2021-02-01 16:28:50|5582.6|5579.8|5584|5581.2|5584.5|5581.7|5582.6|5579.8|152
1612196940000|2021-02-01 16:29:00|5584.4|5581.6|5584.5|5581.7|5585.6|5582.8|5584|5581.2|338
1612196950000|2021-02-01 16:29:10|5584.6|5581.8|5583.4|5580.6|5584.6|5581.8|5582.4|5579.6|743
1612196960000|2021-02-01 16:29:20|5583.3|5580.5|5581.5|5578.7|5583.4|5580.6|5581.4|5578.6|396
1612196970000|2021-02-01 16:29:30|5581.9|5579.1|5579.6|5576.8|5581.9|5579.1|5579.1|5576.3|573
1612196980000|2021-02-01 16:29:40|5580.6|5577.8|5579.6|5576.8|5581.4|5578.6|5579.6|5576.8|632
1612196990000|2021-02-01 16:29:50|5580.4|5577.6|5580.6|5577.8|5580.6|5577.8|5579.6|5576.8|433
1612197000000|2021-02-01 16:30:00|5581.4|5578.6|5580.6|5577.8|5581.6|5578.8|5577.6|5574.8|381
1612197010000|2021-02-01 16:30:10|5581|5578.2|5581.6|5578.8|5581.6|5578.8|5580.6|5577.8|137
1612197020000|2021-02-01 16:30:20|5582.5|5579.7|5580.6|5577.8|5582.6|5579.8|5580.6|5577.8|278
1612197030000|2021-02-01 16:30:30|5581.5|5578.7|5580.6|5577.8|5581.6|5578.8|5580.6|5577.8|20
1612197040000|2021-02-01 16:30:40|5581.5|5578.7|5581.1|5578.3|5581.5|5578.7|5581.1|5578.3|179
1612197050000|2021-02-01 16:30:50|5581.5|5578.7|5581.5|5578.7|5582.4|5579.6|5581.5|5578.7|27
1612197060000|2021-02-01 16:31:00|5582.1|5579.3|5581.6|5578.8|5582.5|5579.7|5580.6|5577.8|33
1612197070000|2021-02-01 16:31:10|5581.5|5578.7|5580.5|5577.7|5581.5|5578.7|5580.5|5577.7|14
1612197080000|2021-02-01 16:31:20|5580.6|5577.8|5580.5|5577.7|5580.6|5577.8|5580.5|5577.7|111
1612197090000|2021-02-01 16:31:30|5580.4|5577.6|5580.5|5577.7|5581.4|5578.6|5580.4|5577.6|92
1612197100000|2021-02-01 16:31:40|5579.6|5576.8|5581.6|5578.8|5581.6|5578.8|5579.5|5576.7|155
1612197110000|2021-02-01 16:31:50|5581.5|5578.7|5581.5|5578.7|5581.5|5578.7|5581.5|5578.7|11
1612197120000|2021-02-01 16:32:00|5581.6|5578.8|5581.5|5578.7|5581.6|5578.8|5581.5|5578.7|126
1612197130000|2021-02-01 16:32:10|||||||||3
1612197140000|2021-02-01 16:32:20|5582.3|5579.5|5582.5|5579.7|5582.5|5579.7|5581.6|5578.8|90
1612197150000|2021-02-01 16:32:30|5582.4|5579.6|5581.6|5578.8|5582.4|5579.6|5581.5|5578.7|13
1612197160000|2021-02-01 16:32:40|5581.5|5578.7|5581.5|5578.7|5581.5|5578.7|5581.5|5578.7|1
1612197170000|2021-02-01 16:32:50|5581.6|5578.8|5581.5|5578.7|5581.9|5579.1|5581.5|5578.7|11
1612197180000|2021-02-01 16:33:00|||||||||4
1612197190000|2021-02-01 16:33:10|5581.4|5578.6|5581.4|5578.6|5581.4|5578.6|5581.4|5578.6|8
1612197200000|2021-02-01 16:33:20|5581.5|5578.7|5582.5|5579.7|5582.5|5579.7|5581.5|5578.7|19
1612197210000|2021-02-01 16:33:30|5581.7|5578.9|5582.4|5579.6|5582.5|5579.7|5581.6|5578.8|31
1612197220000|2021-02-01 16:33:40|5582.5|5579.7|5583|5580.2|5583|5580.2|5582.5|5579.7|24
1612197230000|2021-02-01 16:33:50|5583.4|5580.6|5584.3|5581.5|5584.3|5581.5|5582.5|5579.7|127
1612197240000|2021-02-01 16:34:00|5583.5|5580.7|5584.5|5581.7|5585.4|5582.6|5583.5|5580.7|41
1612197250000|2021-02-01 16:34:10|5585.3|5582.5|5584.9|5582.1|5585.3|5582.5|5584.5|5581.7|31
1612197260000|2021-02-01 16:34:20|5584.5|5581.7|5584.5|5581.7|5584.5|5581.7|5584.5|5581.7|12
1612197270000|2021-02-01 16:34:30|5584.4|5581.6|5583.5|5580.7|5584.4|5581.6|5583.4|5580.6|37
1612197280000|2021-02-01 16:34:40|5582.5|5579.7|5582.4|5579.6|5583.4|5580.6|5582.4|5579.6|61
1612197290000|2021-02-01 16:34:50|5581.5|5578.7|5581.4|5578.6|5581.5|5578.7|5581.4|5578.6|76
1612197300000|2021-02-01 16:35:00|5581.5|5578.7|5581.4|5578.6|5581.5|5578.7|5581.4|5578.6|86
1612197310000|2021-02-01 16:35:10|5581|5578.2|5581|5578.2|5581|5578.2|5579.5|5576.7|48
1612197320000|2021-02-01 16:35:20|5580.5|5577.7|5582.5|5579.7|5583.4|5580.6|5580.5|5577.7|623
1612197330000|2021-02-01 16:35:30|5583|5580.2|5583|5580.2|5583.5|5580.7|5582.5|5579.7|165
1612197340000|2021-02-01 16:35:40|5583.5|5580.7|5583.5|5580.7|5583.5|5580.7|5583|5580.2|23
1612197350000|2021-02-01 16:35:50|5583.4|5580.6|5583.5|5580.7|5584|5581.2|5583.4|5580.6|32
1612197360000|2021-02-01 16:36:00|5583.4|5580.6|5584.5|5581.7|5584.5|5581.7|5583.4|5580.6|129
1612197370000|2021-02-01 16:36:10|5585.5|5582.7|5585|5582.2|5586|5583.2|5584.5|5581.7|110
1612197380000|2021-02-01 16:36:20|5584.5|5581.7|5585.5|5582.7|5585.5|5582.7|5584.5|5581.7|33
1612197390000|2021-02-01 16:36:30|5585.4|5582.6|5586.5|5583.7|5586.5|5583.7|5584.5|5581.7|75
1612197400000|2021-02-01 16:36:40|5586.4|5583.6|5586.4|5583.6|5586.5|5583.7|5586.4|5583.6|86
1612197410000|2021-02-01 16:36:50|5586.5|5583.7|5588.5|5585.7|5588.5|5585.7|5586.5|5583.7|81
1612197420000|2021-02-01 16:37:00|5589.9|5587.1|5589.5|5586.7|5590|5587.2|5589.5|5586.7|48
1612197430000|2021-02-01 16:37:10|5589.9|5587.1|5590|5587.2|5590.4|5587.6|5589.5|5586.7|48
1612197440000|2021-02-01 16:37:20|5589.5|5586.7|5588.4|5585.6|5589.9|5587.1|5588.4|5585.6|7
1612197450000|2021-02-01 16:37:30|5587.5|5584.7|5588.4|5585.6|5588.4|5585.6|5587.5|5584.7|19
1612197460000|2021-02-01 16:37:40|5588.5|5585.7|5587.5|5584.7|5588.5|5585.7|5587.5|5584.7|38
1612197470000|2021-02-01 16:37:50|||||||||1
1612197480000|2021-02-01 16:38:00|5586.5|5583.7|5586|5583.2|5587|5584.2|5585.5|5582.7|259
1612197490000|2021-02-01 16:38:10|5585|5582.2|5583|5580.2|5585.5|5582.7|5582.5|5579.7|41
1612197500000|2021-02-01 16:38:20|5582.5|5579.7|5585|5582.2|5585|5582.2|5582.5|5579.7|141
1612197510000|2021-02-01 16:38:30|5584.5|5581.7|5583.5|5580.7|5584.5|5581.7|5583.5|5580.7|106
1612197520000|2021-02-01 16:38:40|5583.6|5580.8|5585.5|5582.7|5585.6|5582.8|5582.6|5579.8|151
1612197530000|2021-02-01 16:38:50|5585.6|5582.8|5585.6|5582.8|5585.6|5582.8|5585.6|5582.8|4
1612197540000|2021-02-01 16:39:00|5585.5|5582.7|5586|5583.2|5586.5|5583.7|5585.5|5582.7|16
1612197550000|2021-02-01 16:39:10|5586.5|5583.7|5586.5|5583.7|5586.5|5583.7|5586|5583.2|7
1612197560000|2021-02-01 16:39:20|5587|5584.2|5589.5|5586.7|5589.5|5586.7|5587|5584.2|52
1612197570000|2021-02-01 16:39:30|5589|5586.2|5589.5|5586.7|5590.5|5587.7|5588.6|5585.8|36
1612197580000|2021-02-01 16:39:40|5590.5|5587.7|5589.5|5586.7|5590.5|5587.7|5589.5|5586.7|61
1612197590000|2021-02-01 16:39:50|5590.4|5587.6|5588.5|5585.7|5590.4|5587.6|5588.5|5585.7|69
1612197600000|2021-02-01 16:40:00|5589.4|5586.6|5592.9|5590.1|5593.4|5590.6|5589.4|5586.6|125
1612197610000|2021-02-01 16:40:10|5593.5|5590.7|5595.5|5592.7|5596.5|5593.7|5592.5|5589.7|452
1612197620000|2021-02-01 16:40:20|5595|5592.2|5594.5|5591.7|5595.5|5592.7|5594.5|5591.7|16
1612197630000|2021-02-01 16:40:30|5595.4|5592.6|5593.5|5590.7|5595.5|5592.7|5593.5|5590.7|119
1612197640000|2021-02-01 16:40:40|5594.4|5591.6|5593|5590.2|5594.4|5591.6|5593|5590.2|25
1612197650000|2021-02-01 16:40:50|5592.4|5589.6|5592|5589.2|5593.5|5590.7|5591.5|5588.7|160
1612197660000|2021-02-01 16:41:00|5591.5|5588.7|5591.5|5588.7|5591.5|5588.7|5590|5587.2|49
1612197670000|2021-02-01 16:41:10|5592|5589.2|5591.5|5588.7|5592.5|5589.7|5590.4|5587.6|25
1612197680000|2021-02-01 16:41:20|5592|5589.2|5593.4|5590.6|5593.5|5590.7|5592|5589.2|16
1612197690000|2021-02-01 16:41:30|5593.5|5590.7|5591|5588.2|5593.5|5590.7|5590.5|5587.7|82
1612197700000|2021-02-01 16:41:40|5591.5|5588.7|5590.5|5587.7|5591.5|5588.7|5590.5|5587.7|7
1612197710000|2021-02-01 16:41:50|5591|5588.2|5590.5|5587.7|5591.4|5588.6|5590.5|5587.7|31
1612197720000|2021-02-01 16:42:00|5590|5587.2|5592.5|5589.7|5592.5|5589.7|5590|5587.2|64
1612197730000|2021-02-01 16:42:10|5591.5|5588.7|5591|5588.2|5591.5|5588.7|5591|5588.2|75
1612197740000|2021-02-01 16:42:20|5591.5|5588.7|5591.5|5588.7|5591.5|5588.7|5591.5|5588.7|27
1612197750000|2021-02-01 16:42:30|5590.6|5587.8|5591.6|5588.8|5591.6|5588.8|5589.6|5586.8|335
1612197760000|2021-02-01 16:42:40|5592.5|5589.7|5594.6|5591.8|5594.6|5591.8|5592.5|5589.7|323
1612197770000|2021-02-01 16:42:50|5594.5|5591.7|5595|5592.2|5596|5593.2|5594.5|5591.7|43
1612197780000|2021-02-01 16:43:00|5594.6|5591.8|5595.5|5592.7|5596.5|5593.7|5594.6|5591.8|32
1612197790000|2021-02-01 16:43:10|5595.6|5592.8|5596|5593.2|5596.5|5593.7|5595.6|5592.8|25
1612197800000|2021-02-01 16:43:20|5594.7|5591.9|5594.6|5591.8|5595.5|5592.7|5594.6|5591.8|100
1612197810000|2021-02-01 16:43:30|5594.7|5591.9|5595.6|5592.8|5595.6|5592.8|5594.6|5591.8|30
1612197820000|2021-02-01 16:43:40|5596|5593.2|5594.5|5591.7|5596.5|5593.7|5593.7|5590.9|78
1612197830000|2021-02-01 16:43:50|5594.6|5591.8|5595|5592.2|5595.5|5592.7|5594.5|5591.7|79
1612197840000|2021-02-01 16:44:00|5595.5|5592.7|5595.5|5592.7|5595.6|5592.8|5595.5|5592.7|26
1612197850000|2021-02-01 16:44:10|5595.6|5592.8|5596.6|5593.8|5596.6|5593.8|5595.6|5592.8|42
1612197860000|2021-02-01 16:44:20|5596.5|5593.7|5595.5|5592.7|5596.5|5593.7|5595.5|5592.7|51
1612197870000|2021-02-01 16:44:30|5595.6|5592.8|5596|5593.2|5596.5|5593.7|5595.6|5592.8|262
1612197880000|2021-02-01 16:44:40|5596.5|5593.7|5598.5|5595.7|5599.4|5596.6|5596.5|5593.7|304
1612197890000|2021-02-01 16:44:50|5598|5595.2|5599.4|5596.6|5599.9|5597.1|5598|5595.2|74
1612197900000|2021-02-01 16:45:00|5599.5|5596.7|5603|5600.2|5603.5|5600.7|5599.5|5596.7|461
1612197910000|2021-02-01 16:45:10|5602.5|5599.7|5602.5|5599.7|5602.5|5599.7|5599.5|5596.7|395
1612197920000|2021-02-01 16:45:20|5601.6|5598.8|5602.5|5599.7|5602.5|5599.7|5601.4|5598.6|117
1612197930000|2021-02-01 16:45:30|5602.4|5599.6|5602|5599.2|5602.5|5599.7|5601.5|5598.7|18
1612197940000|2021-02-01 16:45:40|5601.5|5598.7|5600.5|5597.7|5601.5|5598.7|5600|5597.2|54
1612197950000|2021-02-01 16:45:50|5599.5|5596.7|5600.5|5597.7|5601|5598.2|5599.5|5596.7|25
1612197960000|2021-02-01 16:46:00|5601|5598.2|5602.5|5599.7|5602.5|5599.7|5601|5598.2|68
1612197970000|2021-02-01 16:46:10|5601.5|5598.7|5601.5|5598.7|5602|5599.2|5601.5|5598.7|44
1612197980000|2021-02-01 16:46:20|5600.5|5597.7|5601.5|5598.7|5601.5|5598.7|5600.5|5597.7|37
1612197990000|2021-02-01 16:46:30|5601|5598.2|5600.5|5597.7|5601|5598.2|5600.5|5597.7|25
1612198000000|2021-02-01 16:46:40|5601.5|5598.7|5600.4|5597.6|5601.5|5598.7|5600|5597.2|41
1612198010000|2021-02-01 16:46:50|5599.5|5596.7|5600|5597.2|5600.5|5597.7|5599.5|5596.7|28
1612198020000|2021-02-01 16:47:00|5599.5|5596.7|5600.5|5597.7|5600.5|5597.7|5599.5|5596.7|21
1612198030000|2021-02-01 16:47:10|5600|5597.2|5599.5|5596.7|5600.5|5597.7|5599.5|5596.7|10
1612198040000|2021-02-01 16:47:20|5600|5597.2|5600.5|5597.7|5600.5|5597.7|5599.5|5596.7|62
1612198050000|2021-02-01 16:47:30|5600|5597.2|5598.6|5595.8|5600|5597.2|5598.5|5595.7|16
1612198060000|2021-02-01 16:47:40|5598.5|5595.7|5598.5|5595.7|5598.5|5595.7|5597.5|5594.7|73
1612198070000|2021-02-01 16:47:50|5599.4|5596.6|5599.5|5596.7|5600.5|5597.7|5599.1|5596.3|13
1612198080000|2021-02-01 16:48:00|5600|5597.2|5601.5|5598.7|5601.5|5598.7|5600|5597.2|118
1612198090000|2021-02-01 16:48:10|||||||||1
1612198100000|2021-02-01 16:48:20|5601.7|5598.9|5602|5599.2|5603.4|5600.6|5601.5|5598.7|139
1612198110000|2021-02-01 16:48:30|5602.5|5599.7|5603.4|5600.6|5603.4|5600.6|5601.5|5598.7|54
1612198120000|2021-02-01 16:48:40|5603.5|5600.7|5603.5|5600.7|5603.5|5600.7|5603.5|5600.7|9
1612198130000|2021-02-01 16:48:50|5603.4|5600.6|5602.4|5599.6|5603.4|5600.6|5602.4|5599.6|35
1612198140000|2021-02-01 16:49:00|5602.5|5599.7|5602.4|5599.6|5602.5|5599.7|5601.5|5598.7|73
1612198150000|2021-02-01 16:49:10|5602|5599.2|5602.5|5599.7|5602.5|5599.7|5601.5|5598.7|53
1612198160000|2021-02-01 16:49:20|5602|5599.2|5602.5|5599.7|5602.5|5599.7|5602|5599.2|17
1612198170000|2021-02-01 16:49:30|5602.4|5599.6|5601.6|5598.8|5602.5|5599.7|5601.6|5598.8|15
1612198180000|2021-02-01 16:49:40|5601.5|5598.7|5600.5|5597.7|5601.5|5598.7|5600.5|5597.7|237
1612198190000|2021-02-01 16:49:50|||||||||59
1612198200000|2021-02-01 16:50:00|5600.6|5597.8|5601.7|5598.9|5601.7|5598.9|5600.6|5597.8|209
1612198210000|2021-02-01 16:50:10|5601.6|5598.8|5601.5|5598.7|5601.6|5598.8|5601.1|5598.3|73
1612198220000|2021-02-01 16:50:20|5601.6|5598.8|5600.7|5597.9|5601.6|5598.8|5600.5|5597.7|30
1612198230000|2021-02-01 16:50:30|5600.6|5597.8|5599.5|5596.7|5600.6|5597.8|5599.1|5596.3|140
1612198240000|2021-02-01 16:50:40|5598.6|5595.8|5597.6|5594.8|5598.6|5595.8|5597.6|5594.8|140
1612198250000|2021-02-01 16:50:50|5597.5|5594.7|5594.6|5591.8|5597.5|5594.7|5593.7|5590.9|277
1612198260000|2021-02-01 16:51:00|5595.4|5592.6|5598.4|5595.6|5598.5|5595.7|5595.4|5592.6|155
1612198270000|2021-02-01 16:51:10|5598|5595.2|5598.5|5595.7|5599.4|5596.6|5598|5595.2|24
1612198280000|2021-02-01 16:51:20|5598|5595.2|5598.5|5595.7|5598.5|5595.7|5598|5595.2|3
1612198290000|2021-02-01 16:51:30|5599|5596.2|5599.5|5596.7|5600|5597.2|5599|5596.2|7
1612198300000|2021-02-01 16:51:40|5600.4|5597.6|5600|5597.2|5601.4|5598.6|5599.5|5596.7|58
1612198310000|2021-02-01 16:51:50|5599.5|5596.7|5600|5597.2|5600.4|5597.6|5599.5|5596.7|5
1612198320000|2021-02-01 16:52:00|5600.4|5597.6|5601.4|5598.6|5601.4|5598.6|5600.4|5597.6|30
1612198330000|2021-02-01 16:52:10|5601|5598.2|5601|5598.2|5601.4|5598.6|5600.5|5597.7|21
1612198340000|2021-02-01 16:52:20|5600.5|5597.7|5600.5|5597.7|5601.4|5598.6|5599.5|5596.7|37
1612198350000|2021-02-01 16:52:30|5599.5|5596.7|5600.5|5597.7|5600.5|5597.7|5599.5|5596.7|21
1612198360000|2021-02-01 16:52:40|5600.6|5597.8|5600.6|5597.8|5601|5598.2|5600.6|5597.8|4
1612198370000|2021-02-01 16:52:50|5601|5598.2|5601.5|5598.7|5601.5|5598.7|5601|5598.2|9
1612198380000|2021-02-01 16:53:00|5601.4|5598.6|5600.5|5597.7|5601.5|5598.7|5600.5|5597.7|51
1612198390000|2021-02-01 16:53:10|5599.5|5596.7|5598.6|5595.8|5599.5|5596.7|5598.5|5595.7|26
1612198400000|2021-02-01 16:53:20|5598.2|5595.4|5597.4|5594.6|5598.5|5595.7|5596.5|5593.7|19
1612198410000|2021-02-01 16:53:30|5597.5|5594.7|5598|5595.2|5598|5595.2|5597|5594.2|3
1612198420000|2021-02-01 16:53:40|5597.6|5594.8|5596.5|5593.7|5598|5595.2|5596.5|5593.7|14
1612198430000|2021-02-01 16:53:50|5597|5594.2|5597.5|5594.7|5597.5|5594.7|5597|5594.2|21
1612198440000|2021-02-01 16:54:00|5598.4|5595.6|5599.4|5596.6|5599.4|5596.6|5598.4|5595.6|118
1612198450000|2021-02-01 16:54:10|5599|5596.2|5597.5|5594.7|5599|5596.2|5597.5|5594.7|32
1612198460000|2021-02-01 16:54:20|5598|5595.2|5598.5|5595.7|5598.5|5595.7|5597.5|5594.7|60
1612198480000|2021-02-01 16:54:40|5599.5|5596.7|5598.5|5595.7|5599.5|5596.7|5598.5|5595.7|27
1612198490000|2021-02-01 16:54:50|5599.5|5596.7|5599|5596.2|5599.5|5596.7|5599|5596.2|9
1612198500000|2021-02-01 16:55:00|5598.5|5595.7|5600.5|5597.7|5600.5|5597.7|5598.5|5595.7|20
1612198510000|2021-02-01 16:55:10|5601|5598.2|5600.5|5597.7|5601.4|5598.6|5600.5|5597.7|44
1612198520000|2021-02-01 16:55:20|5601|5598.2|5600.5|5597.7|5601.5|5598.7|5600.5|5597.7|5
1612198530000|2021-02-01 16:55:30|5599.5|5596.7|5599.6|5596.8|5600.5|5597.7|5599.5|5596.7|31
1612198540000|2021-02-01 16:55:40|5599.5|5596.7|5600|5597.2|5600.5|5597.7|5599.5|5596.7|10
1612198550000|2021-02-01 16:55:50|5599.6|5596.8|5596.7|5593.9|5599.6|5596.8|5596.6|5593.8|113
1612198560000|2021-02-01 16:56:00|5596.5|5593.7|5597|5594.2|5597.5|5594.7|5596.5|5593.7|50
1612198570000|2021-02-01 16:56:10|5596.6|5593.8|5597|5594.2|5597.5|5594.7|5596.5|5593.7|74
1612198580000|2021-02-01 16:56:20|5596.5|5593.7|5596|5593.2|5596.5|5593.7|5595.6|5592.8|17
1612198590000|2021-02-01 16:56:30|5595.5|5592.7|5595|5592.2|5596|5593.2|5595|5592.2|47
1612198600000|2021-02-01 16:56:40|5595.5|5592.7|5594.5|5591.7|5595.5|5592.7|5594.5|5591.7|14
1612198610000|2021-02-01 16:56:50|5593.7|5590.9|5592.5|5589.7|5594|5591.2|5592.5|5589.7|15
1612198620000|2021-02-01 16:57:00|5592.6|5589.8|5594.5|5591.7|5594.5|5591.7|5592.6|5589.8|83
1612198630000|2021-02-01 16:57:10|5594.4|5591.6|5592.5|5589.7|5594.5|5591.7|5592.5|5589.7|30
1612198640000|2021-02-01 16:57:20|5592.4|5589.6|5592.5|5589.7|5593|5590.2|5591.5|5588.7|29
1612198650000|2021-02-01 16:57:30|5593|5590.2|5591.5|5588.7|5593.5|5590.7|5591.5|5588.7|111
1612198660000|2021-02-01 16:57:40|5591.7|5588.9|5593.6|5590.8|5594|5591.2|5591.7|5588.9|86
1612198670000|2021-02-01 16:57:50|5594|5591.2|5593.5|5590.7|5594.5|5591.7|5593|5590.2|27
1612198680000|2021-02-01 16:58:00|5593.1|5590.3|5593.1|5590.3|5593.5|5590.7|5592.6|5589.8|20
1612198690000|2021-02-01 16:58:10|5593.5|5590.7|5593.6|5590.8|5593.6|5590.8|5593.5|5590.7|19
1612198700000|2021-02-01 16:58:20|5593.5|5590.7|5591.6|5588.8|5593.5|5590.7|5591.6|5588.8|39
1612198710000|2021-02-01 16:58:30|5592.4|5589.6|5592.5|5589.7|5593|5590.2|5592.4|5589.6|13
1612198720000|2021-02-01 16:58:40|5592.6|5589.8|5592.6|5589.8|5593.5|5590.7|5592.6|5589.8|33
1612198730000|2021-02-01 16:58:50|5592.5|5589.7|5591.6|5588.8|5592.5|5589.7|5591.6|5588.8|11
1612198740000|2021-02-01 16:59:00|5592.1|5589.3|5591.7|5588.9|5592.5|5589.7|5591.7|5588.9|30
1612198750000|2021-02-01 16:59:10|5592.1|5589.3|5591.7|5588.9|5592.1|5589.3|5591.7|5588.9|2
1612198760000|2021-02-01 16:59:20|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|22
1612198770000|2021-02-01 16:59:30|5591.5|5588.7|5590.5|5587.7|5591.5|5588.7|5590.5|5587.7|21
1612198780000|2021-02-01 16:59:40|5590.6|5587.8|5589.6|5586.8|5590.7|5587.9|5589.6|5586.8|25
1612198790000|2021-02-01 16:59:50|5589.5|5586.7|5587.5|5584.7|5589.5|5586.7|5587.5|5584.7|61
1612198800000|2021-02-01 17:00:00|5587.6|5584.8|5589.5|5586.7|5590.9|5588.1|5587.6|5584.8|186
1612198810000|2021-02-01 17:00:10|5589.4|5586.6|5588.6|5585.8|5589.4|5586.6|5588.5|5585.7|31
1612198820000|2021-02-01 17:00:20|5589.4|5586.6|5589.5|5586.7|5590.5|5587.7|5589.4|5586.6|31
1612198830000|2021-02-01 17:00:30|5589.6|5586.8|5589.7|5586.9|5590.1|5587.3|5589.5|5586.7|27
1612198840000|2021-02-01 17:00:40|5590.1|5587.3|5591|5588.2|5591.5|5588.7|5590.1|5587.3|69
1612198850000|2021-02-01 17:00:50|5591.4|5588.6|5590.5|5587.7|5591.5|5588.7|5590.5|5587.7|45
1612198860000|2021-02-01 17:01:00|5591|5588.2|5591.5|5588.7|5591.5|5588.7|5590.5|5587.7|20
1612198870000|2021-02-01 17:01:10|||||||||26
1612198880000|2021-02-01 17:01:20|5591.1|5588.3|5591.6|5588.8|5591.7|5588.9|5590.6|5587.8|18
1612198890000|2021-02-01 17:01:30|5591.5|5588.7|5590.6|5587.8|5591.5|5588.7|5590.6|5587.8|12
1612198900000|2021-02-01 17:01:40|5591.5|5588.7|5591.5|5588.7|5591.7|5588.9|5591.4|5588.6|205
1612198910000|2021-02-01 17:01:50|5590.7|5587.9|5590.5|5587.7|5590.7|5587.9|5590.5|5587.7|18
1612198920000|2021-02-01 17:02:00|5591.1|5588.3|5591.4|5588.6|5591.4|5588.6|5590.5|5587.7|27
1612198930000|2021-02-01 17:02:10|5591.5|5588.7|5591.5|5588.7|5591.5|5588.7|5591.5|5588.7|34
1612198940000|2021-02-01 17:02:20|5591|5588.2|5591.5|5588.7|5591.5|5588.7|5591|5588.2|64
1612198950000|2021-02-01 17:02:30|5591.4|5588.6|5591.5|5588.7|5591.5|5588.7|5591.4|5588.6|40
1612198960000|2021-02-01 17:02:40|5592|5589.2|5591.9|5589.1|5592.4|5589.6|5591.5|5588.7|45
1612198970000|2021-02-01 17:02:50|5591.5|5588.7|5592.4|5589.6|5592.4|5589.6|5591.5|5588.7|14
1612198980000|2021-02-01 17:03:00|5591.9|5589.1|5591.4|5588.6|5592.4|5589.6|5591.4|5588.6|16
1612198990000|2021-02-01 17:03:10|5591.5|5588.7|5591.5|5588.7|5591.9|5589.1|5591.5|5588.7|25
1612199000000|2021-02-01 17:03:20|5591|5588.2|5591|5588.2|5591.4|5588.6|5590.5|5587.7|20
1612199010000|2021-02-01 17:03:30|5590.9|5588.1|5590.5|5587.7|5591|5588.2|5590.5|5587.7|16
1612199020000|2021-02-01 17:03:40|5590|5587.2|5589.5|5586.7|5590.4|5587.6|5589.5|5586.7|13
1612199030000|2021-02-01 17:03:50|5588.7|5585.9|5589|5586.2|5589|5586.2|5588.5|5585.7|16
1612199040000|2021-02-01 17:04:00|5589.4|5586.6|5588.4|5585.6|5589.5|5586.7|5588.4|5585.6|21
1612199050000|2021-02-01 17:04:10|5587.6|5584.8|5589|5586.2|5589|5586.2|5587.6|5584.8|21
1612199060000|2021-02-01 17:04:20|5589.4|5586.6|5588.5|5585.7|5589.4|5586.6|5588.5|5585.7|30
1612199070000|2021-02-01 17:04:30|5588|5585.2|5586.5|5583.7|5588.4|5585.6|5585.5|5582.7|173
1612199080000|2021-02-01 17:04:40|5586.4|5583.6|5586.4|5583.6|5586.4|5583.6|5585.5|5582.7|26
1612199090000|2021-02-01 17:04:50|5586.5|5583.7|5587.5|5584.7|5587.5|5584.7|5586.5|5583.7|9
1612199100000|2021-02-01 17:05:00|5587.4|5584.6|5587|5584.2|5587.5|5584.7|5586.5|5583.7|44
1612199110000|2021-02-01 17:05:10|5586.9|5584.1|5587.5|5584.7|5587.5|5584.7|5586.5|5583.7|34
1612199120000|2021-02-01 17:05:20|||||||||1
1612199130000|2021-02-01 17:05:30|5588.4|5585.6|5588.5|5585.7|5588.5|5585.7|5588|5585.2|16
1612199140000|2021-02-01 17:05:40|5588.9|5586.1|5587.4|5584.6|5589.4|5586.6|5586.5|5583.7|26
1612199150000|2021-02-01 17:05:50|5587|5584.2|5586.5|5583.7|5587.4|5584.6|5586.5|5583.7|48
1612199160000|2021-02-01 17:06:00|5586.4|5583.6|5587.5|5584.7|5587.5|5584.7|5585.5|5582.7|162
1612199170000|2021-02-01 17:06:10|5587.4|5584.6|5586.5|5583.7|5587.4|5584.6|5586.5|5583.7|6
1612199180000|2021-02-01 17:06:20|||||||||2
1612199190000|2021-02-01 17:06:30|5586.4|5583.6|5587|5584.2|5587|5584.2|5586.4|5583.6|29
1612199200000|2021-02-01 17:06:40|5586.5|5583.7|5586.5|5583.7|5586.5|5583.7|5586.5|5583.7|4
1612199210000|2021-02-01 17:06:50|||||||||2
1612199220000|2021-02-01 17:07:00|5586.9|5584.1|5587|5584.2|5587|5584.2|5586.5|5583.7|8
1612199230000|2021-02-01 17:07:10|5586.6|5583.8|5586.9|5584.1|5587|5584.2|5586.5|5583.7|10
1612199240000|2021-02-01 17:07:20|5587|5584.2|5586.9|5584.1|5587|5584.2|5586.6|5583.8|8
1612199250000|2021-02-01 17:07:30|5587|5584.2|5587.5|5584.7|5588.4|5585.6|5587|5584.2|48
1612199260000|2021-02-01 17:07:40|||||||||2
1612199270000|2021-02-01 17:07:50|5586.5|5583.7|5587.4|5584.6|5587.4|5584.6|5586.5|5583.7|26
1612199280000|2021-02-01 17:08:00|5587.5|5584.7|5587.5|5584.7|5587.5|5584.7|5587|5584.2|47
1612199290000|2021-02-01 17:08:10|5587.4|5584.6|5587|5584.2|5587.4|5584.6|5586.5|5583.7|7
1612199300000|2021-02-01 17:08:20|5586.9|5584.1|5585.4|5582.6|5586.9|5584.1|5585.4|5582.6|49
1612199310000|2021-02-01 17:08:30|5585.5|5582.7|5584.4|5581.6|5585.5|5582.7|5584.1|5581.3|30
1612199320000|2021-02-01 17:08:40|5584.5|5581.7|5583.9|5581.1|5584.5|5581.7|5583.9|5581.1|3
1612199330000|2021-02-01 17:08:50|5583.5|5580.7|5585.4|5582.6|5585.4|5582.6|5583.5|5580.7|25
1612199340000|2021-02-01 17:09:00|5584.6|5581.8|5584.5|5581.7|5585|5582.2|5584.5|5581.7|36
1612199350000|2021-02-01 17:09:10|5583.5|5580.7|5583.5|5580.7|5584|5581.2|5583.5|5580.7|20
1612199360000|2021-02-01 17:09:20|5583.4|5580.6|5583.4|5580.6|5583.4|5580.6|5583.4|5580.6|1
1612199370000|2021-02-01 17:09:30|5582.5|5579.7|5583|5580.2|5583.4|5580.6|5582.5|5579.7|20
1612199380000|2021-02-01 17:09:40|5582.9|5580.1|5582.5|5579.7|5582.9|5580.1|5581.5|5578.7|30
1612199390000|2021-02-01 17:09:50|5581.9|5579.1|5581.5|5578.7|5581.9|5579.1|5581.5|5578.7|14
1612199400000|2021-02-01 17:10:00|5581.9|5579.1|5582.5|5579.7|5582.5|5579.7|5581.5|5578.7|16
1612199410000|2021-02-01 17:10:10|5582.9|5580.1|5581.5|5578.7|5583.4|5580.6|5581.5|5578.7|190
1612199420000|2021-02-01 17:10:20|5581.6|5578.8|5580.5|5577.7|5581.6|5578.8|5580.5|5577.7|7
1612199430000|2021-02-01 17:10:30|5579.7|5576.9|5580.1|5577.3|5580.1|5577.3|5579.7|5576.9|21
1612199440000|2021-02-01 17:10:40|5579.7|5576.9|5579.7|5576.9|5580.5|5577.7|5579.6|5576.8|34
1612199450000|2021-02-01 17:10:50|5580.1|5577.3|5578.7|5575.9|5580.5|5577.7|5578.6|5575.8|136
1612199460000|2021-02-01 17:11:00|5579.1|5576.3|5579.1|5576.3|5579.6|5576.8|5578.7|5575.9|29
1612199470000|2021-02-01 17:11:10|5578.7|5575.9|5577.7|5574.9|5578.7|5575.9|5577.7|5574.9|9
1612199480000|2021-02-01 17:11:20|5578.1|5575.3|5578.6|5575.8|5578.6|5575.8|5578.1|5575.3|11
1612199490000|2021-02-01 17:11:30|5578.5|5575.7|5578.7|5575.9|5578.7|5575.9|5578.5|5575.7|34
1612199500000|2021-02-01 17:11:40|5579.5|5576.7|5579.7|5576.9|5580.5|5577.7|5579.5|5576.7|21
1612199510000|2021-02-01 17:11:50|5579.5|5576.7|5579.7|5576.9|5580.1|5577.3|5579.5|5576.7|8
1612199520000|2021-02-01 17:12:00|5580.5|5577.7|5581.1|5578.3|5581.5|5578.7|5580.5|5577.7|18
1612199530000|2021-02-01 17:12:10|5581.5|5578.7|5581.5|5578.7|5581.6|5578.8|5581.5|5578.7|3
1612199540000|2021-02-01 17:12:20|5580.7|5577.9|5580.6|5577.8|5580.7|5577.9|5580.5|5577.7|4
1612199550000|2021-02-01 17:12:30|5580.5|5577.7|5581.5|5578.7|5581.5|5578.7|5580.5|5577.7|12
1612199560000|2021-02-01 17:12:40|5581.6|5578.8|5581.6|5578.8|5581.6|5578.8|5581.6|5578.8|16
1612199570000|2021-02-01 17:12:50|5581.7|5578.9|5581.7|5578.9|5582.5|5579.7|5581.7|5578.9|22
1612199580000|2021-02-01 17:13:00|5581.5|5578.7|5581.1|5578.3|5581.5|5578.7|5580.6|5577.8|24
1612199590000|2021-02-01 17:13:10|5581.5|5578.7|5581.1|5578.3|5581.5|5578.7|5580.7|5577.9|7
1612199600000|2021-02-01 17:13:20|5581.5|5578.7|5580.6|5577.8|5581.5|5578.7|5580.5|5577.7|11
1612199610000|2021-02-01 17:13:30|5580.5|5577.7|5579.7|5576.9|5580.5|5577.7|5579.7|5576.9|8
1612199620000|2021-02-01 17:13:40|5579.6|5576.8|5580.5|5577.7|5580.5|5577.7|5579.6|5576.8|14
1612199630000|2021-02-01 17:13:50|5580.6|5577.8|5580.6|5577.8|5580.6|5577.8|5580.5|5577.7|3
1612199640000|2021-02-01 17:14:00|5579.6|5576.8|5579.5|5576.7|5579.6|5576.8|5578.6|5575.8|27
1612199650000|2021-02-01 17:14:10|5579.6|5576.8|5579.6|5576.8|5580.5|5577.7|5579.6|5576.8|89
1612199660000|2021-02-01 17:14:20|5580|5577.2|5580|5577.2|5580.5|5577.7|5579.6|5576.8|14
1612199670000|2021-02-01 17:14:30|5580.4|5577.6|5581|5578.2|5581.5|5578.7|5579.6|5576.8|8
1612199680000|2021-02-01 17:14:40|5580.6|5577.8|5579.5|5576.7|5580.6|5577.8|5578.6|5575.8|12
1612199690000|2021-02-01 17:14:50|5579.6|5576.8|5578.6|5575.8|5579.6|5576.8|5578.6|5575.8|7
1612199700000|2021-02-01 17:15:00|||||||||1
1612199710000|2021-02-01 17:15:10|5579.5|5576.7|5580.5|5577.7|5580.5|5577.7|5579.5|5576.7|15
1612199720000|2021-02-01 17:15:20|5580.1|5577.3|5580|5577.2|5580.5|5577.7|5579.7|5576.9|12
1612199730000|2021-02-01 17:15:30|5580.5|5577.7|5580|5577.2|5580.5|5577.7|5580|5577.2|11
1612199740000|2021-02-01 17:15:40|5579.6|5576.8|5578.5|5575.7|5579.6|5576.8|5578.5|5575.7|33
1612199750000|2021-02-01 17:15:50|5578.6|5575.8|5579.6|5576.8|5580|5577.2|5578.6|5575.8|10
1612199760000|2021-02-01 17:16:00|5580|5577.2|5580|5577.2|5580.5|5577.7|5579.5|5576.7|22
1612199770000|2021-02-01 17:16:10|5579.7|5576.9|5580.4|5577.6|5580.5|5577.7|5579.6|5576.8|13
1612199780000|2021-02-01 17:16:20|5580.5|5577.7|5580.5|5577.7|5580.5|5577.7|5580.5|5577.7|17
1612199790000|2021-02-01 17:16:30|5580.6|5577.8|5580.6|5577.8|5581|5578.2|5580.6|5577.8|8
1612199800000|2021-02-01 17:16:40|5581|5578.2|5580|5577.2|5581.5|5578.7|5580|5577.2|21
1612199810000|2021-02-01 17:16:50|||||||||2
1612199820000|2021-02-01 17:17:00|5579.6|5576.8|5579.6|5576.8|5579.6|5576.8|5579.6|5576.8|11
1612199830000|2021-02-01 17:17:10|5579.5|5576.7|5580|5577.2|5580.1|5577.3|5579.5|5576.7|11
1612199840000|2021-02-01 17:17:20|5580.5|5577.7|5580.6|5577.8|5580.6|5577.8|5580.5|5577.7|2
1612199850000|2021-02-01 17:17:30|||||||||1
1612199860000|2021-02-01 17:17:40|5580.5|5577.7|5580.1|5577.3|5580.6|5577.8|5579.6|5576.8|79
1612199870000|2021-02-01 17:17:50|5580.5|5577.7|5580.5|5577.7|5580.5|5577.7|5579.6|5576.8|12
1612199880000|2021-02-01 17:18:00|5579.5|5576.7|5579.7|5576.9|5579.7|5576.9|5579.5|5576.7|16
1612199890000|2021-02-01 17:18:10|5579.6|5576.8|5579.6|5576.8|5580.5|5577.7|5579.6|5576.8|4
1612199900000|2021-02-01 17:18:20|||||||||5
1612199910000|2021-02-01 17:18:30|5580.1|5577.3|5579.6|5576.8|5580.5|5577.7|5579.5|5576.7|11
1612199920000|2021-02-01 17:18:40|5579.5|5576.7|5579.5|5576.7|5579.6|5576.8|5579.5|5576.7|4
1612199930000|2021-02-01 17:18:50|5579.6|5576.8|5580.1|5577.3|5580.1|5577.3|5579.6|5576.8|6
1612199940000|2021-02-01 17:19:00|5581.4|5578.6|5581.6|5578.8|5582.4|5579.6|5581.4|5578.6|60
1612199950000|2021-02-01 17:19:10|5582|5579.2|5582|5579.2|5582|5579.2|5580.6|5577.8|55
1612199960000|2021-02-01 17:19:20|5581.7|5578.9|5581.6|5578.8|5582|5579.2|5581.6|5578.8|26
1612199970000|2021-02-01 17:19:30|5582|5579.2|5581|5578.2|5582|5579.2|5580.6|5577.8|29
1612199980000|2021-02-01 17:19:40|5580.6|5577.8|5581.1|5578.3|5581.5|5578.7|5580.6|5577.8|17
1612199990000|2021-02-01 17:19:50|5580.6|5577.8|5580.6|5577.8|5581|5578.2|5580.6|5577.8|8
1612200000000|2021-02-01 17:20:00|5581|5578.2|5580.6|5577.8|5581.5|5578.7|5580.6|5577.8|32
1612200010000|2021-02-01 17:20:10|5580.5|5577.7|5579.6|5576.8|5580.5|5577.7|5579.6|5576.8|16
1612200020000|2021-02-01 17:20:20|5580.5|5577.7|5579.6|5576.8|5580.5|5577.7|5579.6|5576.8|10
1612200030000|2021-02-01 17:20:30|5579.5|5576.7|5579.6|5576.8|5579.6|5576.8|5579.5|5576.7|22
1612200040000|2021-02-01 17:20:40|5579.5|5576.7|5580.4|5577.6|5580.5|5577.7|5579.5|5576.7|40
1612200050000|2021-02-01 17:20:50|5580.5|5577.7|5582.5|5579.7|5582.5|5579.7|5580.5|5577.7|113
1612200060000|2021-02-01 17:21:00|5582.1|5579.3|5581.5|5578.7|5582.1|5579.3|5581.5|5578.7|11
1612200070000|2021-02-01 17:21:10|5581.6|5578.8|5581.6|5578.8|5583.1|5580.3|5581.6|5578.8|53
1612200080000|2021-02-01 17:21:20|5582|5579.2|5582.5|5579.7|5582.5|5579.7|5582|5579.2|2
1612200090000|2021-02-01 17:21:30|5582.6|5579.8|5583.5|5580.7|5583.5|5580.7|5582.6|5579.8|73
1612200100000|2021-02-01 17:21:40|5582.5|5579.7|5582.5|5579.7|5582.7|5579.9|5582.5|5579.7|30
1612200110000|2021-02-01 17:21:50|5582.6|5579.8|5582.5|5579.7|5583.5|5580.7|5582.5|5579.7|18
1612200120000|2021-02-01 17:22:00|5582.6|5579.8|5581.5|5578.7|5583.1|5580.3|5581.5|5578.7|46
1612200130000|2021-02-01 17:22:10|5581.6|5578.8|5581.6|5578.8|5581.6|5578.8|5581.6|5578.8|2
1612200140000|2021-02-01 17:22:20|5582|5579.2|5583.5|5580.7|5583.5|5580.7|5582|5579.2|50
1612200150000|2021-02-01 17:22:30|||||||||11
1612200160000|2021-02-01 17:22:40|5582.7|5579.9|5582.5|5579.7|5583.5|5580.7|5582.5|5579.7|23
1612200170000|2021-02-01 17:22:50|5582.6|5579.8|5581.7|5578.9|5582.6|5579.8|5581.7|5578.9|19
1612200180000|2021-02-01 17:23:00|5581.6|5578.8|5581.6|5578.8|5582|5579.2|5581.6|5578.8|5
1612200190000|2021-02-01 17:23:10|5581.5|5578.7|5580.5|5577.7|5581.5|5578.7|5580.5|5577.7|78
1612200200000|2021-02-01 17:23:20|5580.6|5577.8|5580.6|5577.8|5581.6|5578.8|5580.6|5577.8|37
1612200210000|2021-02-01 17:23:30|5580.5|5577.7|5580.5|5577.7|5580.5|5577.7|5580.5|5577.7|7
1612200220000|2021-02-01 17:23:40|5580.6|5577.8|5580.6|5577.8|5581.5|5578.7|5580.6|5577.8|7
1612200230000|2021-02-01 17:23:50|5581|5578.2|5580.4|5577.6|5581.5|5578.7|5580|5577.2|108
1612200240000|2021-02-01 17:24:00|5580.5|5577.7|5582|5579.2|5582|5579.2|5580.5|5577.7|14
1612200250000|2021-02-01 17:24:10|5581.6|5578.8|5581.5|5578.7|5581.6|5578.8|5581|5578.2|2
1612200260000|2021-02-01 17:24:20|5581.6|5578.8|5585|5582.2|5585|5582.2|5581.6|5578.8|1088
1612200270000|2021-02-01 17:24:30|5585.5|5582.7|5585.6|5582.8|5586|5583.2|5584.6|5581.8|44
1612200280000|2021-02-01 17:24:40|5585.7|5582.9|5586.5|5583.7|5588.5|5585.7|5585.7|5582.9|145
1612200290000|2021-02-01 17:24:50|5586.6|5583.8|5587|5584.2|5587.5|5584.7|5586.6|5583.8|32
1612200300000|2021-02-01 17:25:00|5587.4|5584.6|5587.9|5585.1|5588.4|5585.6|5587|5584.2|67
1612200310000|2021-02-01 17:25:10|5588.4|5585.6|5588.4|5585.6|5588.4|5585.6|5588|5585.2|1
1612200320000|2021-02-01 17:25:20|5588.5|5585.7|5586.9|5584.1|5589|5586.2|5586.9|5584.1|30
1612200330000|2021-02-01 17:25:30|5587|5584.2|5586|5583.2|5587|5584.2|5585.9|5583.1|3
1612200340000|2021-02-01 17:25:40|5585.9|5583.1|5586.4|5583.6|5586.4|5583.6|5585.9|5583.1|8
1612200350000|2021-02-01 17:25:50|5586|5583.2|5586.4|5583.6|5586.4|5583.6|5586|5583.2|3
1612200360000|2021-02-01 17:26:00|5586.3|5583.5|5586|5583.2|5586.4|5583.6|5585.5|5582.7|29
1612200370000|2021-02-01 17:26:10|5586.4|5583.6|5586|5583.2|5586.5|5583.7|5586|5583.2|3
1612200380000|2021-02-01 17:26:20|5586.4|5583.6|5586|5583.2|5586.5|5583.7|5586|5583.2|1
1612200390000|2021-02-01 17:26:30|5586.4|5583.6|5586|5583.2|5586.5|5583.7|5586|5583.2|29
1612200400000|2021-02-01 17:26:40|5585.5|5582.7|5585.6|5582.8|5586.3|5583.5|5585.5|5582.7|10
1612200410000|2021-02-01 17:26:50|5586|5583.2|5586.4|5583.6|5586.5|5583.7|5586|5583.2|6
1612200420000|2021-02-01 17:27:00|5586.5|5583.7|5587|5584.2|5587.5|5584.7|5586.4|5583.6|34
1612200430000|2021-02-01 17:27:10|5587.4|5584.6|5587|5584.2|5587.4|5584.6|5587|5584.2|1
1612200440000|2021-02-01 17:27:20|5587.4|5584.6|5587.4|5584.6|5587.4|5584.6|5587.4|5584.6|1
1612200450000|2021-02-01 17:27:30|5587.5|5584.7|5587.5|5584.7|5587.5|5584.7|5587.4|5584.6|4
1612200460000|2021-02-01 17:27:40|5587.4|5584.6|5587.4|5584.6|5587.5|5584.7|5587.4|5584.6|2
1612200470000|2021-02-01 17:27:50|5586.6|5583.8|5586|5583.2|5587.3|5584.5|5585.5|5582.7|36
1612200480000|2021-02-01 17:28:00|5586.4|5583.6|5585.5|5582.7|5586.5|5583.7|5585.5|5582.7|39
1612200490000|2021-02-01 17:28:10|5585.6|5582.8|5586|5583.2|5586|5583.2|5585.6|5582.8|4
1612200500000|2021-02-01 17:28:20|5585.6|5582.8|5585.6|5582.8|5586.5|5583.7|5585.6|5582.8|14
1612200510000|2021-02-01 17:28:30|5586|5583.2|5585.6|5582.8|5586.1|5583.3|5585.6|5582.8|2
1612200520000|2021-02-01 17:28:40|5586|5583.2|5588.6|5585.8|5589|5586.2|5585.6|5582.8|26
1612200530000|2021-02-01 17:28:50|5589.1|5586.3|5587.6|5584.8|5589.1|5586.3|5587.6|5584.8|6
1612200540000|2021-02-01 17:29:00|5588|5585.2|5588.5|5585.7|5589.5|5586.7|5586.6|5583.8|41
1612200550000|2021-02-01 17:29:10|5589|5586.2|5589|5586.2|5589.5|5586.7|5589|5586.2|14
1612200560000|2021-02-01 17:29:20|5589.4|5586.6|5589|5586.2|5589.5|5586.7|5588.6|5585.8|12
1612200570000|2021-02-01 17:29:30|5589.1|5586.3|5588|5585.2|5589.6|5586.8|5588|5585.2|31
1612200580000|2021-02-01 17:29:40|5588.4|5585.6|5587.5|5584.7|5588.5|5585.7|5587.5|5584.7|5
1612200590000|2021-02-01 17:29:50|5588|5585.2|5588.5|5585.7|5588.5|5585.7|5588|5585.2|8
1612200600000|2021-02-01 17:30:00|5588.6|5585.8|5587|5584.2|5589.5|5586.7|5587|5584.2|23
1612200610000|2021-02-01 17:30:10|5587.4|5584.6|5587.6|5584.8|5587.6|5584.8|5587.1|5584.3|4
1612200620000|2021-02-01 17:30:20|5588.5|5585.7|5588|5585.2|5588.5|5585.7|5587.6|5584.8|12
1612200630000|2021-02-01 17:30:30|5587.6|5584.8|5588.5|5585.7|5589.4|5586.6|5587.6|5584.8|25
1612200640000|2021-02-01 17:30:40|5588.6|5585.8|5588.7|5585.9|5590.1|5587.3|5588.6|5585.8|13
1612200650000|2021-02-01 17:30:50|5588.6|5585.8|5588.2|5585.4|5588.6|5585.8|5587.6|5584.8|34
1612200660000|2021-02-01 17:31:00|5588.6|5585.8|5588.7|5585.9|5588.7|5585.9|5588.1|5585.3|22
1612200670000|2021-02-01 17:31:10|||||||||24
1612200680000|2021-02-01 17:31:20|||||||||4
1612200690000|2021-02-01 17:31:30|||||||||9
1612200700000|2021-02-01 17:31:40|||||||||9
1612200710000|2021-02-01 17:31:50|5589.7|5586.9|5590.5|5587.7|5590.5|5587.7|5589.7|5586.9|11
1612200720000|2021-02-01 17:32:00|5590.2|5587.4|5590.6|5587.8|5591.6|5588.8|5590.1|5587.3|29
1612200730000|2021-02-01 17:32:10|5591.1|5588.3|5592.1|5589.3|5592.1|5589.3|5591.1|5588.3|24
1612200740000|2021-02-01 17:32:20|5591.7|5588.9|5592.1|5589.3|5593.1|5590.3|5591.7|5588.9|23
1612200750000|2021-02-01 17:32:30|5592.5|5589.7|5592.5|5589.7|5592.6|5589.8|5591.7|5588.9|13
1612200760000|2021-02-01 17:32:40|5592.1|5589.3|5592.6|5589.8|5592.6|5589.8|5592.1|5589.3|3
1612200770000|2021-02-01 17:32:50|5593|5590.2|5591.6|5588.8|5593|5590.2|5591.5|5588.7|25
1612200780000|2021-02-01 17:33:00|5591.5|5588.7|5590.1|5587.3|5591.5|5588.7|5590.1|5587.3|29
1612200790000|2021-02-01 17:33:10|5589.6|5586.8|5590.1|5587.3|5590.5|5587.7|5589.6|5586.8|12
1612200800000|2021-02-01 17:33:20|5589.6|5586.8|5590.5|5587.7|5590.5|5587.7|5589.5|5586.7|166
1612200810000|2021-02-01 17:33:30|5590.6|5587.8|5591|5588.2|5591.5|5588.7|5590.6|5587.8|140
1612200820000|2021-02-01 17:33:40|5590.5|5587.7|5591|5588.2|5591|5588.2|5590.5|5587.7|1
1612200830000|2021-02-01 17:33:50|5591.4|5588.6|5591.6|5588.8|5591.6|5588.8|5591.4|5588.6|8
1612200840000|2021-02-01 17:34:00|5591.5|5588.7|5591.5|5588.7|5591.5|5588.7|5591|5588.2|2
1612200850000|2021-02-01 17:34:10|5592.3|5589.5|5592.6|5589.8|5592.6|5589.8|5592.3|5589.5|21
1612200860000|2021-02-01 17:34:20|5593.5|5590.7|5592.5|5589.7|5594.5|5591.7|5592.5|5589.7|60
1612200870000|2021-02-01 17:34:30|||||||||2
1612200880000|2021-02-01 17:34:40|5592|5589.2|5592.5|5589.7|5593.4|5590.6|5592|5589.2|68
1612200890000|2021-02-01 17:34:50|||||||||1
1612200900000|2021-02-01 17:35:00|||||||||11
1612200910000|2021-02-01 17:35:10|5591.9|5589.1|5591.5|5588.7|5592.5|5589.7|5591.5|5588.7|18
1612200920000|2021-02-01 17:35:20|5592|5589.2|5591.5|5588.7|5592|5589.2|5591.5|5588.7|7
1612200930000|2021-02-01 17:35:30|5592.4|5589.6|5592|5589.2|5592.4|5589.6|5591.5|5588.7|24
1612200940000|2021-02-01 17:35:40|5591.6|5588.8|5591.5|5588.7|5591.6|5588.8|5591.5|5588.7|3
1612200950000|2021-02-01 17:35:50|||||||||14
1612200960000|2021-02-01 17:36:00|5593.2|5590.4|5591.5|5588.7|5593.4|5590.6|5591.5|5588.7|141
1612200970000|2021-02-01 17:36:10|5592.4|5589.6|5592|5589.2|5592.4|5589.6|5592|5589.2|7
1612200980000|2021-02-01 17:36:20|5591.5|5588.7|5591.5|5588.7|5591.5|5588.7|5591.5|5588.7|8
1612200990000|2021-02-01 17:36:30|||||||||2
1612201000000|2021-02-01 17:36:40|||||||||3
1612201010000|2021-02-01 17:36:50|5591.9|5589.1|5591.5|5588.7|5591.9|5589.1|5591.5|5588.7|16
1612201020000|2021-02-01 17:37:00|5591|5588.2|5590.6|5587.8|5591.5|5588.7|5590.6|5587.8|65
1612201030000|2021-02-01 17:37:10|5590.5|5587.7|5590.5|5587.7|5590.5|5587.7|5589.6|5586.8|35
1612201040000|2021-02-01 17:37:20|5589.7|5586.9|5589.1|5586.3|5589.7|5586.9|5589.1|5586.3|16
1612201050000|2021-02-01 17:37:30|5588.6|5585.8|5588.5|5585.7|5588.6|5585.8|5588.5|5585.7|4
1612201060000|2021-02-01 17:37:40|5588.6|5585.8|5587|5584.2|5588.6|5585.8|5586.6|5583.8|18
1612201070000|2021-02-01 17:37:50|5587.1|5584.3|5586.6|5583.8|5587.5|5584.7|5586.6|5583.8|31
1612201080000|2021-02-01 17:38:00|5586.5|5583.7|5589.1|5586.3|5589.5|5586.7|5585.6|5582.8|128
1612201090000|2021-02-01 17:38:10|5588.6|5585.8|5589.5|5586.7|5589.5|5586.7|5588|5585.2|47
1612201100000|2021-02-01 17:38:20|5589.1|5586.3|5588.5|5585.7|5589.1|5586.3|5587.5|5584.7|37
1612201110000|2021-02-01 17:38:30|||||||||2
1612201120000|2021-02-01 17:38:40|5588|5585.2|5588.5|5585.7|5588.5|5585.7|5587.6|5584.8|6
1612201130000|2021-02-01 17:38:50|5588.1|5585.3|5588.5|5585.7|5588.5|5585.7|5587.6|5584.8|15
1612201140000|2021-02-01 17:39:00|5589.3|5586.5|5589.5|5586.7|5589.5|5586.7|5589.1|5586.3|21
1612201150000|2021-02-01 17:39:10|5589.6|5586.8|5588.5|5585.7|5589.6|5586.8|5588.5|5585.7|16
1612201160000|2021-02-01 17:39:20|5588.6|5585.8|5588.5|5585.7|5588.6|5585.8|5588.5|5585.7|3
1612201170000|2021-02-01 17:39:30|5587.7|5584.9|5588.4|5585.6|5588.4|5585.6|5587.5|5584.7|8
1612201180000|2021-02-01 17:39:40|5588.5|5585.7|5588.6|5585.8|5588.6|5585.8|5588.5|5585.7|3
1612201190000|2021-02-01 17:39:50|5589.5|5586.7|5589.5|5586.7|5589.5|5586.7|5589.5|5586.7|5
1612201200000|2021-02-01 17:40:00|5589.1|5586.3|5589.5|5586.7|5589.6|5586.8|5589.1|5586.3|9
1612201210000|2021-02-01 17:40:10|5589.6|5586.8|5589|5586.2|5589.6|5586.8|5589|5586.2|11
1612201220000|2021-02-01 17:40:20|5589.1|5586.3|5591.1|5588.3|5591.1|5588.3|5589.1|5586.3|33
1612201230000|2021-02-01 17:40:30|5591.5|5588.7|5591.6|5588.8|5591.6|5588.8|5591.1|5588.3|8
1612201240000|2021-02-01 17:40:40|5591.7|5588.9|5591.7|5588.9|5592.5|5589.7|5591.7|5588.9|9
1612201250000|2021-02-01 17:40:50|||||||||1
1612201260000|2021-02-01 17:41:00|5592.5|5589.7|5592.7|5589.9|5592.7|5589.9|5592.5|5589.7|6
1612201270000|2021-02-01 17:41:10|5592.6|5589.8|5591.7|5588.9|5592.6|5589.8|5591.7|5588.9|10
1612201280000|2021-02-01 17:41:20|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|1
1612201290000|2021-02-01 17:41:30|||||||||11
1612201300000|2021-02-01 17:41:40|5591.5|5588.7|5591.5|5588.7|5591.6|5588.8|5590.7|5587.9|50
1612201310000|2021-02-01 17:41:50|5591.1|5588.3|5589.7|5586.9|5591.1|5588.3|5589.7|5586.9|11
1612201320000|2021-02-01 17:42:00|5590.1|5587.3|5589.6|5586.8|5590.5|5587.7|5589.2|5586.4|15
1612201330000|2021-02-01 17:42:10|5589.2|5586.4|5589.2|5586.4|5589.2|5586.4|5589.2|5586.4|4
1612201340000|2021-02-01 17:42:20|5589.6|5586.8|5590.6|5587.8|5590.6|5587.8|5589.6|5586.8|28
1612201350000|2021-02-01 17:42:30|5590.7|5587.9|5589.6|5586.8|5590.7|5587.9|5589.6|5586.8|13
1612201360000|2021-02-01 17:42:40|5590.7|5587.9|5590.2|5587.4|5590.7|5587.9|5590.2|5587.4|8
1612201370000|2021-02-01 17:42:50|5589.7|5586.9|5589.7|5586.9|5589.7|5586.9|5589.7|5586.9|0
1612201380000|2021-02-01 17:43:00|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|6
1612201390000|2021-02-01 17:43:10|5589.7|5586.9|5590.7|5587.9|5591.1|5588.3|5589.7|5586.9|15
1612201400000|2021-02-01 17:43:20|5590.6|5587.8|5590.7|5587.9|5591.5|5588.7|5590.6|5587.8|13
1612201410000|2021-02-01 17:43:30|5590.6|5587.8|5590.7|5587.9|5590.7|5587.9|5590.6|5587.8|1
1612201420000|2021-02-01 17:43:40|5590.6|5587.8|5590.7|5587.9|5591.6|5588.8|5590.6|5587.8|13
1612201430000|2021-02-01 17:43:50|5590.8|5588|5591.2|5588.4|5591.2|5588.4|5590.8|5588|19
1612201440000|2021-02-01 17:44:00|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|3
1612201450000|2021-02-01 17:44:10|5590.8|5588|5590.7|5587.9|5590.8|5588|5590.7|5587.9|36
1612201460000|2021-02-01 17:44:20|5590.6|5587.8|5589.7|5586.9|5590.6|5587.8|5589.7|5586.9|17
1612201470000|2021-02-01 17:44:30|5589.6|5586.8|5590.5|5587.7|5590.5|5587.7|5589.6|5586.8|7
1612201480000|2021-02-01 17:44:40|5590.1|5587.3|5590.1|5587.3|5590.1|5587.3|5590.1|5587.3|13
1612201490000|2021-02-01 17:44:50|5589.7|5586.9|5590.5|5587.7|5590.5|5587.7|5589.7|5586.9|2
1612201500000|2021-02-01 17:45:00|5590.6|5587.8|5592.7|5589.9|5592.7|5589.9|5590.6|5587.8|52
1612201510000|2021-02-01 17:45:10|5592.6|5589.8|5592.6|5589.8|5592.6|5589.8|5592.6|5589.8|14
1612201520000|2021-02-01 17:45:20|5591.6|5588.8|5589.7|5586.9|5591.6|5588.8|5589.7|5586.9|46
1612201530000|2021-02-01 17:45:30|5589.6|5586.8|5590.7|5587.9|5590.7|5587.9|5589.6|5586.8|23
1612201540000|2021-02-01 17:45:40|5591.6|5588.8|5590.7|5587.9|5591.6|5588.8|5590.7|5587.9|219
1612201550000|2021-02-01 17:45:50|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|5591.1|5588.3|2
1612201560000|2021-02-01 17:46:00|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|1
1612201570000|2021-02-01 17:46:10|5591.5|5588.7|5591.5|5588.7|5591.5|5588.7|5591.5|5588.7|2
1612201580000|2021-02-01 17:46:20|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|17
1612201590000|2021-02-01 17:46:30|||||||||1
1612201600000|2021-02-01 17:46:40|||||||||1
1612201620000|2021-02-01 17:47:00|5591.7|5588.9|5591.7|5588.9|5591.7|5588.9|5591.7|5588.9|12
1612201630000|2021-02-01 17:47:10|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|2
1612201650000|2021-02-01 17:47:30|||||||||4
1612201660000|2021-02-01 17:47:40|5591.5|5588.7|5591.5|5588.7|5591.5|5588.7|5591.1|5588.3|5
1612201670000|2021-02-01 17:47:50|5591.6|5588.8|5591.5|5588.7|5591.6|5588.8|5590.6|5587.8|79
1612201680000|2021-02-01 17:48:00|5591.6|5588.8|5591.6|5588.8|5591.7|5588.9|5591.6|5588.8|12
1612201700000|2021-02-01 17:48:20|5591.7|5588.9|5591.7|5588.9|5591.7|5588.9|5591.7|5588.9|21
1612201710000|2021-02-01 17:48:30|5591.6|5588.8|5591.5|5588.7|5591.6|5588.8|5590.7|5587.9|18
1612201720000|2021-02-01 17:48:40|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|0
1612201740000|2021-02-01 17:49:00|5591.7|5588.9|5592.7|5589.9|5592.7|5589.9|5591.7|5588.9|20
1612201750000|2021-02-01 17:49:10|5592.6|5589.8|5592.7|5589.9|5592.7|5589.9|5592.6|5589.8|14
1612201760000|2021-02-01 17:49:20|||||||||3
1612201770000|2021-02-01 17:49:30|5593.1|5590.3|5593.6|5590.8|5594|5591.2|5593.1|5590.3|248
1612201780000|2021-02-01 17:49:40|||||||||2
1612201790000|2021-02-01 17:49:50|5593.7|5590.9|5593.6|5590.8|5593.7|5590.9|5593.6|5590.8|5
1612201800000|2021-02-01 17:50:00|5594.5|5591.7|5594.6|5591.8|5594.6|5591.8|5594.1|5591.3|11
1612201810000|2021-02-01 17:50:10|5594.7|5591.9|5594.7|5591.9|5595.5|5592.7|5594.7|5591.9|84
1612201820000|2021-02-01 17:50:20|5595.4|5592.6|5594.7|5591.9|5595.5|5592.7|5594.6|5591.8|22
1612201830000|2021-02-01 17:50:30|5594.6|5591.8|5593.7|5590.9|5594.6|5591.8|5593.7|5590.9|25
1612201840000|2021-02-01 17:50:40|5593.6|5590.8|5593.6|5590.8|5593.6|5590.8|5593.6|5590.8|6
1612201850000|2021-02-01 17:50:50|||||||||4
1612201860000|2021-02-01 17:51:00|5592.8|5590|5590.6|5587.8|5592.8|5590|5590.6|5587.8|55
1612201870000|2021-02-01 17:51:10|5591.7|5588.9|5591.7|5588.9|5591.7|5588.9|5591.7|5588.9|33
1612201880000|2021-02-01 17:51:20|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|5591.6|5588.8|5
1612201890000|2021-02-01 17:51:30|5591.5|5588.7|5590.5|5587.7|5591.5|5588.7|5590.5|5587.7|37
1612201900000|2021-02-01 17:51:40|5590.6|5587.8|5590.5|5587.7|5590.6|5587.8|5589.7|5586.9|10
1612201910000|2021-02-01 17:51:50|5590.6|5587.8|5589.6|5586.8|5590.6|5587.8|5589.6|5586.8|6
1612201920000|2021-02-01 17:52:00|5589.7|5586.9|5589.6|5586.8|5589.7|5586.9|5589.6|5586.8|1
1612201930000|2021-02-01 17:52:10|5589.7|5586.9|5589.7|5586.9|5590.6|5587.8|5589.7|5586.9|23
1612201940000|2021-02-01 17:52:20|5590.1|5587.3|5589.7|5586.9|5590.1|5587.3|5589.7|5586.9|3
1612201950000|2021-02-01 17:52:30|||||||||3
1612201960000|2021-02-01 17:52:40|5590.1|5587.3|5589.7|5586.9|5590.6|5587.8|5589.7|5586.9|2
1612201970000|2021-02-01 17:52:50|5590.1|5587.3|5590.2|5587.4|5590.6|5587.8|5589.7|5586.9|11
1612201980000|2021-02-01 17:53:00|5589.7|5586.9|5588.7|5585.9|5590.1|5587.3|5588.7|5585.9|13
1612201990000|2021-02-01 17:53:10|5589.5|5586.7|5591.5|5588.7|5591.5|5588.7|5589.5|5586.7|520
1612202000000|2021-02-01 17:53:20|5590.5|5587.7|5590.9|5588.1|5590.9|5588.1|5590.5|5587.7|35
1612202010000|2021-02-01 17:53:30|5590.5|5587.7|5590.5|5587.7|5590.5|5587.7|5590.5|5587.7|4
1612202020000|2021-02-01 17:53:40|5590.4|5587.6|5590.4|5587.6|5590.4|5587.6|5590|5587.2|20
1612202030000|2021-02-01 17:53:50|5589.9|5587.1|5590.4|5587.6|5590.4|5587.6|5589.9|5587.1|26
1612202040000|2021-02-01 17:54:00|5590|5587.2|5589.9|5587.1|5590.4|5587.6|5589.5|5586.7|52
1612202050000|2021-02-01 17:54:10|5589.5|5586.7|5589.5|5586.7|5589.5|5586.7|5589.5|5586.7|7
1612202060000|2021-02-01 17:54:20|5589.9|5587.1|5590.4|5587.6|5590.4|5587.6|5589.9|5587.1|2
1612202070000|2021-02-01 17:54:30|5590.5|5587.7|5589.5|5586.7|5590.5|5587.7|5589.5|5586.7|265
1612202080000|2021-02-01 17:54:40|5589.1|5586.3|5588.5|5585.7|5589.4|5586.6|5588.5|5585.7|5
1612202090000|2021-02-01 17:54:50|5587.6|5584.8|5589|5586.2|5589.5|5586.7|5587.4|5584.6|109
1612202100000|2021-02-01 17:55:00|5589.5|5586.7|5590.4|5587.6|5590.4|5587.6|5589.4|5586.6|13
1612202110000|2021-02-01 17:55:10|5590.5|5587.7|5590.5|5587.7|5591.4|5588.6|5590.5|5587.7|10
1612202120000|2021-02-01 17:55:20|5589.7|5586.9|5590|5587.2|5590.5|5587.7|5589.5|5586.7|9
1612202130000|2021-02-01 17:55:30|5590.4|5587.6|5590|5587.2|5590.5|5587.7|5590|5587.2|6
1612202140000|2021-02-01 17:55:40|5589.6|5586.8|5590.4|5587.6|5590.4|5587.6|5589.5|5586.7|11
1612202150000|2021-02-01 17:55:50|5590.5|5587.7|5590.4|5587.6|5590.5|5587.7|5590.4|5587.6|13
1612202160000|2021-02-01 17:56:00|5589.5|5586.7|5590.4|5587.6|5590.4|5587.6|5589.5|5586.7|10
1612202170000|2021-02-01 17:56:10|5590.1|5587.3|5589.5|5586.7|5590.5|5587.7|5589.5|5586.7|6
1612202180000|2021-02-01 17:56:20|5589.9|5587.1|5590.5|5587.7|5590.5|5587.7|5589.9|5587.1|11
1612202190000|2021-02-01 17:56:30|5590.4|5587.6|5590.4|5587.6|5590.4|5587.6|5590.4|5587.6|2
1612202200000|2021-02-01 17:56:40|||||||||4
1612202210000|2021-02-01 17:56:50|||||||||3
1612202220000|2021-02-01 17:57:00|5590.5|5587.7|5591.4|5588.6|5591.5|5588.7|5590.5|5587.7|47
1612202230000|2021-02-01 17:57:10|5591.5|5588.7|5593.4|5590.6|5593.5|5590.7|5591.5|5588.7|51
1612202240000|2021-02-01 17:57:20|5593.5|5590.7|5593.5|5590.7|5593.5|5590.7|5593.5|5590.7|4
1612202250000|2021-02-01 17:57:30|5594.5|5591.7|5593.5|5590.7|5594.5|5591.7|5593.5|5590.7|36
1612202260000|2021-02-01 17:57:40|5593.4|5590.6|5593.5|5590.7|5593.5|5590.7|5592.5|5589.7|78
1612202270000|2021-02-01 17:57:50|||||||||9
1612202280000|2021-02-01 17:58:00|5594.3|5591.5|5593.9|5591.1|5594.5|5591.7|5593.5|5590.7|22
1612202290000|2021-02-01 17:58:10|5593.6|5590.8|5592.6|5589.8|5593.6|5590.8|5592.6|5589.8|9
1612202300000|2021-02-01 17:58:20|5592.5|5589.7|5593.5|5590.7|5593.5|5590.7|5592.5|5589.7|9
1612202310000|2021-02-01 17:58:30|5593.1|5590.3|5593.1|5590.3|5593.1|5590.3|5593.1|5590.3|7
1612202320000|2021-02-01 17:58:40|5592.7|5589.9|5592.6|5589.8|5592.7|5589.9|5592.6|5589.8|1
1612202330000|2021-02-01 17:58:50|5593.5|5590.7|5594|5591.2|5594|5591.2|5593.5|5590.7|9
1612202340000|2021-02-01 17:59:00|5593.6|5590.8|5594.5|5591.7|5594.5|5591.7|5593.6|5590.8|4
1612202350000|2021-02-01 17:59:10|5594.6|5591.8|5594.5|5591.7|5594.6|5591.8|5594.5|5591.7|15
1612202360000|2021-02-01 17:59:20|5595|5592.2|5593.5|5590.7|5595|5592.2|5593.5|5590.7|26
1612202370000|2021-02-01 17:59:30|5593|5590.2|5593.1|5590.3|5593.5|5590.7|5593|5590.2|39
1612202380000|2021-02-01 17:59:40|5593.5|5590.7|5592.6|5589.8|5593.5|5590.7|5592.6|5589.8|5
1612202390000|2021-02-01 17:59:50|5592.5|5589.7|5592.6|5589.8|5593|5590.2|5592.5|5589.7|22
1612202400000|2021-02-01 18:00:00|5593|5590.2|5592.6|5589.8|5593.5|5590.7|5592.5|5589.7|39
1612202410000|2021-02-01 18:00:10|5592.5|5589.7|5593|5590.2|5593|5590.2|5592.5|5589.7|19
1612202420000|2021-02-01 18:00:20|5592.6|5589.8|5592.5|5589.7|5592.6|5589.8|5592.5|5589.7|5
1612202430000|2021-02-01 18:00:30|5590.7|5587.9|5590.9|5588.1|5591.3|5588.5|5590.4|5587.6|85
1612202440000|2021-02-01 18:00:40|5591.4|5588.6|5592.4|5589.6|5592.4|5589.6|5591.4|5588.6|21
1612202450000|2021-02-01 18:00:50|5592.5|5589.7|5592.5|5589.7|5593.4|5590.6|5592.4|5589.6|199
1612202460000|2021-02-01 18:01:00|5592.4|5589.6|5592.4|5589.6|5593.4|5590.6|5592.4|5589.6|160
1612202470000|2021-02-01 18:01:10|5592.5|5589.7|5592.5|5589.7|5593.5|5590.7|5592.5|5589.7|68
1612202480000|2021-02-01 18:01:20|5592.4|5589.6|5593.4|5590.6|5593.5|5590.7|5592.4|5589.6|20
1612202490000|2021-02-01 18:01:30|5593.5|5590.7|5593.5|5590.7|5594.4|5591.6|5593.5|5590.7|17
1612202500000|2021-02-01 18:01:40|5593.4|5590.6|5593.4|5590.6|5594.4|5591.6|5593.4|5590.6|48
1612202510000|2021-02-01 18:01:50|5593.5|5590.7|5593.5|5590.7|5593.5|5590.7|5593.5|5590.7|4
1612202520000|2021-02-01 18:02:00|5594.3|5591.5|5594.4|5591.6|5594.4|5591.6|5594.3|5591.5|16
1612202530000|2021-02-01 18:02:10|5594.6|5591.8|5595.5|5592.7|5595.5|5592.7|5594.6|5591.8|52
1612202540000|2021-02-01 18:02:20|5596.5|5593.7|5597|5594.2|5597.4|5594.6|5596.5|5593.7|136
1612202550000|2021-02-01 18:02:30|5597.4|5594.6|5599.5|5596.7|5599.9|5597.1|5597.4|5594.6|117
1612202560000|2021-02-01 18:02:40|5599.9|5597.1|5599.4|5596.6|5599.9|5597.1|5598.5|5595.7|37
1612202570000|2021-02-01 18:02:50|5599.3|5596.5|5599.4|5596.6|5599.4|5596.6|5598.5|5595.7|46
1612202580000|2021-02-01 18:03:00|5598.9|5596.1|5599.3|5596.5|5599.4|5596.6|5598.5|5595.7|27
1612202590000|2021-02-01 18:03:10|5598.5|5595.7|5598.5|5595.7|5599|5596.2|5598.5|5595.7|37
1612202600000|2021-02-01 18:03:20|5598.9|5596.1|5598.5|5595.7|5599.3|5596.5|5598.5|5595.7|6
1612202610000|2021-02-01 18:03:30|5598.9|5596.1|5598.5|5595.7|5598.9|5596.1|5598.5|5595.7|11
1612202620000|2021-02-01 18:03:40|5598.4|5595.6|5597.4|5594.6|5598.4|5595.6|5596.5|5593.7|91
1612202630000|2021-02-01 18:03:50|5597|5594.2|5596.5|5593.7|5597.4|5594.6|5596.5|5593.7|34
1612202640000|2021-02-01 18:04:00|||||||||4
1612202650000|2021-02-01 18:04:10|5597.3|5594.5|5597.4|5594.6|5597.4|5594.6|5596.6|5593.8|20
1612202660000|2021-02-01 18:04:20|5596.6|5593.8|5596.5|5593.7|5596.6|5593.8|5596.5|5593.7|7
1612202670000|2021-02-01 18:04:30|5596.9|5594.1|5596.9|5594.1|5597.3|5594.5|5596.9|5594.1|9
1612202680000|2021-02-01 18:04:40|5597.3|5594.5|5597|5594.2|5597.4|5594.6|5597|5594.2|7
1612202690000|2021-02-01 18:04:50|5597.4|5594.6|5597|5594.2|5597.5|5594.7|5597|5594.2|4
1612202700000|2021-02-01 18:05:00|5597.4|5594.6|5598.3|5595.5|5598.3|5595.5|5597|5594.2|32
1612202710000|2021-02-01 18:05:10|5598|5595.2|5596.5|5593.7|5598|5595.2|5596.5|5593.7|9
1612202720000|2021-02-01 18:05:20|5596.9|5594.1|5596.5|5593.7|5596.9|5594.1|5596.5|5593.7|1
1612202730000|2021-02-01 18:05:30|5595.7|5592.9|5594.9|5592.1|5595.7|5592.9|5594.9|5592.1|22
1612202740000|2021-02-01 18:05:40|5594.5|5591.7|5595.5|5592.7|5595.5|5592.7|5594.5|5591.7|11
1612202750000|2021-02-01 18:05:50|5595.4|5592.6|5596.4|5593.6|5596.4|5593.6|5595.4|5592.6|43
1612202760000|2021-02-01 18:06:00|5596.5|5593.7|5597.5|5594.7|5597.5|5594.7|5596.5|5593.7|14
1612202770000|2021-02-01 18:06:10|5597|5594.2|5596.1|5593.3|5597|5594.2|5596|5593.2|32
1612202780000|2021-02-01 18:06:20|5596.5|5593.7|5596.7|5593.9|5597.5|5594.7|5595.7|5592.9|6
1612202790000|2021-02-01 18:06:30|5596.6|5593.8|5596.6|5593.8|5597.5|5594.7|5596.6|5593.8|4
1612202800000|2021-02-01 18:06:40|5597.1|5594.3|5597.1|5594.3|5597.5|5594.7|5596.6|5593.8|13
1612202810000|2021-02-01 18:06:50|5597.5|5594.7|5597.5|5594.7|5597.5|5594.7|5597.5|5594.7|2
1612202820000|2021-02-01 18:07:00|5597.1|5594.3|5597.5|5594.7|5597.5|5594.7|5596.6|5593.8|21
1612202840000|2021-02-01 18:07:20|5597.1|5594.3|5597.5|5594.7|5597.5|5594.7|5597.1|5594.3|10
1612202850000|2021-02-01 18:07:30|5597.7|5594.9|5598.5|5595.7|5598.5|5595.7|5597.7|5594.9|28
1612202860000|2021-02-01 18:07:40|5598.6|5595.8|5598.6|5595.8|5598.6|5595.8|5598.6|5595.8|0
1612202870000|2021-02-01 18:07:50|||||||||10
1612202880000|2021-02-01 18:08:00|5598.5|5595.7|5599.4|5596.6|5599.4|5596.6|5598.5|5595.7|67
1612202890000|2021-02-01 18:08:10|5599.5|5596.7|5600.5|5597.7|5601.3|5598.5|5599.5|5596.7|69
1612202900000|2021-02-01 18:08:20|5599.7|5596.9|5599.5|5596.7|5599.7|5596.9|5599.5|5596.7|16
1612202910000|2021-02-01 18:08:30|5600.3|5597.5|5600.5|5597.7|5600.5|5597.7|5600.3|5597.5|7
1612202920000|2021-02-01 18:08:40|||||||||2
1612202930000|2021-02-01 18:08:50|||||||||9
1612202940000|2021-02-01 18:09:00|5601.6|5598.8|5601.5|5598.7|5601.6|5598.8|5600.7|5597.9|141
1612202950000|2021-02-01 18:09:10|5601.1|5598.3|5600.5|5597.7|5601.5|5598.7|5600.5|5597.7|5
1612202960000|2021-02-01 18:09:20|||||||||6
1612202970000|2021-02-01 18:09:30|5600.4|5597.6|5600.1|5597.3|5600.5|5597.7|5600|5597.2|16
1612202980000|2021-02-01 18:09:40|5599.7|5596.9|5600.6|5597.8|5600.6|5597.8|5599.7|5596.9|22
1612202990000|2021-02-01 18:09:50|5601.5|5598.7|5603.5|5600.7|5604.3|5601.5|5601.5|5598.7|49
1612203000000|2021-02-01 18:10:00|5604.3|5601.5|5602.5|5599.7|5604.4|5601.6|5602.4|5599.6|97
1612203010000|2021-02-01 18:10:10|5602.4|5599.6|5601.5|5598.7|5602.4|5599.6|5601.5|5598.7|25
1612203020000|2021-02-01 18:10:20|5601.4|5598.6|5602.4|5599.6|5602.5|5599.7|5601.4|5598.6|13
1612203030000|2021-02-01 18:10:30|5602.5|5599.7|5602.5|5599.7|5602.5|5599.7|5601.4|5598.6|51
1612203040000|2021-02-01 18:10:40|5602.4|5599.6|5604.3|5601.5|5604.3|5601.5|5602.4|5599.6|32
1612203050000|2021-02-01 18:10:50|5604.4|5601.6|5602.9|5600.1|5604.4|5601.6|5602.9|5600.1|10
1612203060000|2021-02-01 18:11:00|5603|5600.2|5604|5601.2|5604|5601.2|5603|5600.2|14
1612203070000|2021-02-01 18:11:10|5604.4|5601.6|5603.5|5600.7|5604.5|5601.7|5603.5|5600.7|3
1612203080000|2021-02-01 18:11:20|||||||||2
1612203090000|2021-02-01 18:11:30|5603.4|5600.6|5603.4|5600.6|5603.4|5600.6|5603|5600.2|8
1612203100000|2021-02-01 18:11:40|5603.5|5600.7|5604.5|5601.7|5604.5|5601.7|5603.5|5600.7|14
1612203110000|2021-02-01 18:11:50|5604.7|5601.9|5609.3|5606.5|5609.3|5606.5|5604.7|5601.9|212
1612203120000|2021-02-01 18:12:00|5610.1|5607.3|5614.3|5611.5|5614.3|5611.5|5610.1|5607.3|289
1612203130000|2021-02-01 18:12:10|5613.5|5610.7|5613.4|5610.6|5614.3|5611.5|5612.4|5609.6|70
1612203140000|2021-02-01 18:12:20|5613.8|5611|5614.3|5611.5|5614.3|5611.5|5613.4|5610.6|61
1612203150000|2021-02-01 18:12:30|5615.1|5612.3|5614.3|5611.5|5615.3|5612.5|5614.3|5611.5|129
1612203160000|2021-02-01 18:12:40|5614.4|5611.6|5615.3|5612.5|5615.3|5612.5|5614.3|5611.5|76
1612203170000|2021-02-01 18:12:50|||||||||108
1612203180000|2021-02-01 18:13:00|5615.4|5612.6|5619.4|5616.6|5620.3|5617.5|5615.3|5612.5|189
1612203190000|2021-02-01 18:13:10|5619.8|5617|5618.4|5615.6|5619.9|5617.1|5618.3|5615.5|93
1612203200000|2021-02-01 18:13:20|5619.3|5616.5|5618.4|5615.6|5619.3|5616.5|5618.4|5615.6|63
1612203210000|2021-02-01 18:13:30|5618.8|5616|5619.5|5616.7|5620.5|5617.7|5618.8|5616|47
1612203220000|2021-02-01 18:13:40|5619.4|5616.6|5618.5|5615.7|5619.4|5616.6|5618.4|5615.6|17
1612203230000|2021-02-01 18:13:50|5618.4|5615.6|5616.3|5613.5|5619.3|5616.5|5615.4|5612.6|202
1612203240000|2021-02-01 18:14:00|5616.4|5613.6|5615.3|5612.5|5616.4|5613.6|5615.3|5612.5|26
1612203250000|2021-02-01 18:14:10|5615.4|5612.6|5615.4|5612.6|5615.8|5613|5615.3|5612.5|56
1612203260000|2021-02-01 18:14:20|5615.8|5613|5616.4|5613.6|5616.4|5613.6|5615.4|5612.6|49
1612203270000|2021-02-01 18:14:30|5616.3|5613.5|5616.3|5613.5|5616.4|5613.6|5615.4|5612.6|30
1612203280000|2021-02-01 18:14:40|5615.4|5612.6|5614.3|5611.5|5615.9|5613.1|5614.3|5611.5|141
1612203290000|2021-02-01 18:14:50|5614.4|5611.6|5613.3|5610.5|5614.4|5611.6|5612.4|5609.6|94
1612203300000|2021-02-01 18:15:00|5612.5|5609.7|5611.4|5608.6|5612.5|5609.7|5611.4|5608.6|90
1612203310000|2021-02-01 18:15:10|5611.5|5608.7|5611.5|5608.7|5611.5|5608.7|5611.5|5608.7|126
1612203320000|2021-02-01 18:15:20|5611.4|5608.6|5613.5|5610.7|5613.5|5610.7|5611.4|5608.6|140
1612203330000|2021-02-01 18:15:30|5613.4|5610.6|5614.5|5611.7|5614.5|5611.7|5613.4|5610.6|11
1612203340000|2021-02-01 18:15:40|5614.4|5611.6|5613.5|5610.7|5614.4|5611.6|5613.5|5610.7|61
1612203350000|2021-02-01 18:15:50|||||||||42
1612203360000|2021-02-01 18:16:00|5614.3|5611.5|5616.5|5613.7|5617.3|5614.5|5614.3|5611.5|110
1612203370000|2021-02-01 18:16:10|5615.5|5612.7|5616.4|5613.6|5616.4|5613.6|5615.5|5612.7|32
1612203380000|2021-02-01 18:16:20|5616.9|5614.1|5619.3|5616.5|5619.3|5616.5|5616.9|5614.1|58
1612203390000|2021-02-01 18:16:30|5618.5|5615.7|5619.3|5616.5|5619.3|5616.5|5618.4|5615.6|58
1612203400000|2021-02-01 18:16:40|5618.4|5615.6|5617.4|5614.6|5618.4|5615.6|5617.4|5614.6|267
1612203410000|2021-02-01 18:16:50|5618.3|5615.5|5617.8|5615|5618.3|5615.5|5617.4|5614.6|25
1612203420000|2021-02-01 18:17:00|5617.4|5614.6|5617.4|5614.6|5617.8|5615|5617.4|5614.6|10
1612203430000|2021-02-01 18:17:10|5617.3|5614.5|5618.4|5615.6|5619.3|5616.5|5617.3|5614.5|31
1612203440000|2021-02-01 18:17:20|5619.2|5616.4|5619.4|5616.6|5620.3|5617.5|5619.2|5616.4|15
1612203450000|2021-02-01 18:17:30|5620.1|5617.3|5620.4|5617.6|5623.3|5620.5|5620.1|5617.3|340
1612203460000|2021-02-01 18:17:40|5620.5|5617.7|5620.8|5618|5621.3|5618.5|5620.4|5617.6|21
1612203470000|2021-02-01 18:17:50|5620.9|5618.1|5619.5|5616.7|5621.3|5618.5|5619.5|5616.7|52
1612203480000|2021-02-01 18:18:00|5619.4|5616.6|5620.5|5617.7|5620.5|5617.7|5619.4|5616.6|53
1612203490000|2021-02-01 18:18:10|5620.4|5617.6|5619.5|5616.7|5620.4|5617.6|5619.4|5616.6|16
1612203500000|2021-02-01 18:18:20|5619.8|5617|5620.8|5618|5621.3|5618.5|5619.8|5617|16
1612203510000|2021-02-01 18:18:30|5620.9|5618.1|5621.3|5618.5|5621.3|5618.5|5620.4|5617.6|10
1612203520000|2021-02-01 18:18:40|5621.4|5618.6|5620.9|5618.1|5621.9|5619.1|5620.5|5617.7|65
1612203530000|2021-02-01 18:18:50|5621.3|5618.5|5620.4|5617.6|5621.3|5618.5|5620.4|5617.6|18
1612203540000|2021-02-01 18:19:00|5620.5|5617.7|5620.4|5617.6|5620.5|5617.7|5620.4|5617.6|319
1612203550000|2021-02-01 18:19:10|5620.5|5617.7|5621.9|5619.1|5622.3|5619.5|5620.4|5617.6|106
1612203560000|2021-02-01 18:19:20|5622.3|5619.5|5622.3|5619.5|5622.3|5619.5|5621.4|5618.6|10
1612203570000|2021-02-01 18:19:30|5622.4|5619.6|5621.5|5618.7|5622.4|5619.6|5621.5|5618.7|22
1612203580000|2021-02-01 18:19:40|5621.3|5618.5|5621.4|5618.6|5621.5|5618.7|5621.3|5618.5|119
1612203590000|2021-02-01 18:19:50|5621.5|5618.7|5621.4|5618.6|5621.5|5618.7|5621.4|5618.6|25
1612203600000|2021-02-01 18:20:00|5620.5|5617.7|5620.3|5617.5|5621.3|5618.5|5620.3|5617.5|122
1612203610000|2021-02-01 18:20:10|5620.4|5617.6|5621.4|5618.6|5621.4|5618.6|5620.4|5617.6|50
1612203620000|2021-02-01 18:20:20|5622.3|5619.5|5621.3|5618.5|5622.3|5619.5|5621.3|5618.5|29
1612203630000|2021-02-01 18:20:30|5621.4|5618.6|5620.4|5617.6|5621.4|5618.6|5620.4|5617.6|23
1612203640000|2021-02-01 18:20:40|5620.3|5617.5|5619.4|5616.6|5620.3|5617.5|5619.3|5616.5|27
1612203650000|2021-02-01 18:20:50|5619.3|5616.5|5619.8|5617|5621.8|5619|5619.3|5616.5|317
1612203660000|2021-02-01 18:21:00|5619.9|5617.1|5621.3|5618.5|5621.4|5618.6|5619.4|5616.6|81
1612203670000|2021-02-01 18:21:10|5621.4|5618.6|5621.3|5618.5|5621.4|5618.6|5621.3|5618.5|1
1612203680000|2021-02-01 18:21:20|5620.3|5617.5|5620.4|5617.6|5620.4|5617.6|5620.3|5617.5|8
1612203690000|2021-02-01 18:21:30|5620.3|5617.5|5621.3|5618.5|5621.3|5618.5|5620.3|5617.5|10
1612203700000|2021-02-01 18:21:40|5620.9|5618.1|5622.3|5619.5|5622.3|5619.5|5620.9|5618.1|109
1612203710000|2021-02-01 18:21:50|5622.1|5619.3|5622.3|5619.5|5622.3|5619.5|5621.3|5618.5|27
1612203720000|2021-02-01 18:22:00|5622.4|5619.6|5622.9|5620.1|5623.3|5620.5|5622.3|5619.5|35
1612203730000|2021-02-01 18:22:10|5622.5|5619.7|5624.3|5621.5|5624.3|5621.5|5622.5|5619.7|18
1612203740000|2021-02-01 18:22:20|5624.4|5621.6|5626.3|5623.5|5626.8|5624|5624.4|5621.6|105
1612203750000|2021-02-01 18:22:30|5626.4|5623.6|5626.4|5623.6|5627.3|5624.5|5626.3|5623.5|96
1612203760000|2021-02-01 18:22:40|5626.3|5623.5|5625.3|5622.5|5627.5|5624.7|5625.3|5622.5|92
1612203770000|2021-02-01 18:22:50|5625.8|5623|5625.4|5622.6|5626.4|5623.6|5625.3|5622.5|46
1612203780000|2021-02-01 18:23:00|5626.2|5623.4|5626.3|5623.5|5627.3|5624.5|5625.9|5623.1|164
1612203790000|2021-02-01 18:23:10|5625.4|5622.6|5625.3|5622.5|5625.4|5622.6|5625.3|5622.5|54
1612203800000|2021-02-01 18:23:20|5624.8|5622|5624.4|5621.6|5625.3|5622.5|5624.4|5621.6|87
1612203810000|2021-02-01 18:23:30|5624.8|5622|5625.2|5622.4|5625.3|5622.5|5624.4|5621.6|69
1612203820000|2021-02-01 18:23:40|5625.3|5622.5|5625.4|5622.6|5625.4|5622.6|5624.4|5621.6|9
1612203830000|2021-02-01 18:23:50|5625.3|5622.5|5624.9|5622.1|5625.3|5622.5|5624.5|5621.7|40
1612203840000|2021-02-01 18:24:00|5625.3|5622.5|5625.5|5622.7|5625.8|5623|5624.9|5622.1|71
1612203850000|2021-02-01 18:24:10|5625.4|5622.6|5626.5|5623.7|5626.5|5623.7|5625.4|5622.6|210
1612203860000|2021-02-01 18:24:20|5626.4|5623.6|5626.3|5623.5|5626.4|5623.6|5625.4|5622.6|42
1612203870000|2021-02-01 18:24:30|5626.2|5623.4|5627.3|5624.5|5627.3|5624.5|5625.8|5623|38
1612203880000|2021-02-01 18:24:40|5627.4|5624.6|5626.4|5623.6|5627.4|5624.6|5625.4|5622.6|99
1612203890000|2021-02-01 18:24:50|5626.3|5623.5|5625.9|5623.1|5626.3|5623.5|5625.9|5623.1|14
1612203900000|2021-02-01 18:25:00|5626.3|5623.5|5626.4|5623.6|5627.4|5624.6|5625.9|5623.1|60
1612203910000|2021-02-01 18:25:10|5626.8|5624|5626.4|5623.6|5626.8|5624|5626.4|5623.6|10
1612203930000|2021-02-01 18:25:30|5626.3|5623.5|5624.3|5621.5|5626.3|5623.5|5623.4|5620.6|51
1612203940000|2021-02-01 18:25:40|5623.8|5621|5623.4|5620.6|5624.2|5621.4|5623.4|5620.6|15
1612203950000|2021-02-01 18:25:50|5622.4|5619.6|5622.2|5619.4|5623.3|5620.5|5621.8|5619|39
1612203960000|2021-02-01 18:26:00|5622.3|5619.5|5623.3|5620.5|5623.4|5620.6|5622.2|5619.4|40
1612203970000|2021-02-01 18:26:10|5623.4|5620.6|5623.4|5620.6|5623.4|5620.6|5623.3|5620.5|41
1612203980000|2021-02-01 18:26:20|5623.8|5621|5623.9|5621.1|5624.3|5621.5|5623.8|5621|54
1612203990000|2021-02-01 18:26:30|5624.3|5621.5|5623.3|5620.5|5624.3|5621.5|5623.3|5620.5|11
1612204000000|2021-02-01 18:26:40|5623.4|5620.6|5621.5|5618.7|5623.4|5620.6|5621.5|5618.7|18
1612204010000|2021-02-01 18:26:50|5621.4|5618.6|5621.3|5618.5|5621.4|5618.6|5619.5|5616.7|91
1612204020000|2021-02-01 18:27:00|5621.4|5618.6|5622.2|5619.4|5622.2|5619.4|5621.4|5618.6|2
1612204030000|2021-02-01 18:27:10|5622.4|5619.6|5622.4|5619.6|5623.4|5620.6|5622.4|5619.6|10
1612204040000|2021-02-01 18:27:20|||||||||7
1612204050000|2021-02-01 18:27:30|5623.2|5620.4|5623.3|5620.5|5623.3|5620.5|5623.2|5620.4|2
1612204060000|2021-02-01 18:27:40|5622.8|5620|5623.3|5620.5|5623.3|5620.5|5622.4|5619.6|12
1612204070000|2021-02-01 18:27:50|5623.4|5620.6|5622.4|5619.6|5624.3|5621.5|5622.4|5619.6|20
1612204080000|2021-02-01 18:28:00|5622.3|5619.5|5622.3|5619.5|5622.3|5619.5|5622.3|5619.5|11
1612204090000|2021-02-01 18:28:10|5621.4|5618.6|5620.3|5617.5|5621.4|5618.6|5620.3|5617.5|39
1612204100000|2021-02-01 18:28:20|5620.4|5617.6|5620.4|5617.6|5620.4|5617.6|5619.4|5616.6|61
1612204110000|2021-02-01 18:28:30|5620.3|5617.5|5619.9|5617.1|5620.3|5617.5|5619.4|5616.6|34
1612204120000|2021-02-01 18:28:40|5620.3|5617.5|5619.9|5617.1|5620.4|5617.6|5619.9|5617.1|2
1612204130000|2021-02-01 18:28:50|5620.3|5617.5|5619.9|5617.1|5620.3|5617.5|5619.5|5616.7|8
1612204140000|2021-02-01 18:29:00|5621.2|5618.4|5621.3|5618.5|5621.3|5618.5|5621.2|5618.4|15
1612204150000|2021-02-01 18:29:10|5620.9|5618.1|5620.5|5617.7|5620.9|5618.1|5620.5|5617.7|2
1612204160000|2021-02-01 18:29:20|5620.4|5617.6|5620.3|5617.5|5621.3|5618.5|5620.3|5617.5|13
1612204170000|2021-02-01 18:29:30|5620.4|5617.6|5620.3|5617.5|5620.4|5617.6|5620.3|5617.5|6
1612204180000|2021-02-01 18:29:40|5620.4|5617.6|5620.3|5617.5|5620.4|5617.6|5620.3|5617.5|14
1612204190000|2021-02-01 18:29:50|5620.4|5617.6|5620.5|5617.7|5620.9|5618.1|5620.3|5617.5|33
1612204200000|2021-02-01 18:30:00|5620.4|5617.6|5621.4|5618.6|5621.4|5618.6|5620.4|5617.6|83
1612204210000|2021-02-01 18:30:10|5621.3|5618.5|5621.4|5618.6|5621.4|5618.6|5621.3|5618.5|4
1612204220000|2021-02-01 18:30:20|||||||||2
1612204230000|2021-02-01 18:30:30|5621.5|5618.7|5621.4|5618.6|5621.5|5618.7|5621.4|5618.6|38
1612204240000|2021-02-01 18:30:40|5621.5|5618.7|5621.4|5618.6|5621.5|5618.7|5621.4|5618.6|92
1612204250000|2021-02-01 18:30:50|||||||||48
1612204260000|2021-02-01 18:31:00|||||||||112
1612204270000|2021-02-01 18:31:10|5621.3|5618.5|5622.3|5619.5|5622.3|5619.5|5621.3|5618.5|44
1612204280000|2021-02-01 18:31:20|5623.3|5620.5|5623.4|5620.6|5624.3|5621.5|5623.3|5620.5|52
1612204290000|2021-02-01 18:31:30|5623.8|5621|5624.3|5621.5|5624.3|5621.5|5623.4|5620.6|38
1612204300000|2021-02-01 18:31:40|5624.8|5622|5624.4|5621.6|5624.8|5622|5624.3|5621.5|9
1612204310000|2021-02-01 18:31:50|5624.9|5622.1|5625.4|5622.6|5625.5|5622.7|5624.9|5622.1|57
1612204320000|2021-02-01 18:32:00|5625.3|5622.5|5625.3|5622.5|5625.4|5622.6|5624.4|5621.6|216
1612204330000|2021-02-01 18:32:10|5625.4|5622.6|5624.4|5621.6|5625.4|5622.6|5624.4|5621.6|20
1612204340000|2021-02-01 18:32:20|5624.8|5622|5625.4|5622.6|5625.4|5622.6|5624.8|5622|5
1612204350000|2021-02-01 18:32:30|5625.3|5622.5|5624.4|5621.6|5625.3|5622.5|5624.4|5621.6|34
1612204360000|2021-02-01 18:32:40|||||||||12
1612204370000|2021-02-01 18:32:50|5624.3|5621.5|5626.3|5623.5|5626.3|5623.5|5624.3|5621.5|100
1612204380000|2021-02-01 18:33:00|5625.9|5623.1|5625.9|5623.1|5626.3|5623.5|5625.9|5623.1|14
1612204390000|2021-02-01 18:33:10|5626.3|5623.5|5626.3|5623.5|5626.3|5623.5|5625.9|5623.1|3
1612204400000|2021-02-01 18:33:20|5626.2|5623.4|5625.5|5622.7|5626.3|5623.5|5625.4|5622.6|10
1612204410000|2021-02-01 18:33:30|5625.4|5622.6|5623.4|5620.6|5625.4|5622.6|5623.4|5620.6|17
1612204420000|2021-02-01 18:33:40|5623.3|5620.5|5622.5|5619.7|5623.3|5620.5|5622.5|5619.7|8
1612204430000|2021-02-01 18:33:50|5622.4|5619.6|5623.3|5620.5|5623.3|5620.5|5622.4|5619.6|10
1612204440000|2021-02-01 18:34:00|5623.4|5620.6|5624.3|5621.5|5624.4|5621.6|5623.4|5620.6|34
1612204450000|2021-02-01 18:34:10|5625.2|5622.4|5624.9|5622.1|5625.2|5622.4|5624.2|5621.4|9
1612204460000|2021-02-01 18:34:20|5624.4|5621.6|5624.3|5621.5|5624.4|5621.6|5624.3|5621.5|48
1612204480000|2021-02-01 18:34:40|5624.4|5621.6|5624.8|5622|5625.2|5622.4|5624.4|5621.6|5
1612204490000|2021-02-01 18:34:50|5625.2|5622.4|5624.4|5621.6|5625.2|5622.4|5624.3|5621.5|6
1612204500000|2021-02-01 18:35:00|5624.1|5621.3|5621.4|5618.6|5624.1|5621.3|5621.3|5618.5|49
1612204510000|2021-02-01 18:35:10|5621.3|5618.5|5622.3|5619.5|5622.3|5619.5|5621.3|5618.5|12
1612204520000|2021-02-01 18:35:20|5622.4|5619.6|5624.4|5621.6|5624.4|5621.6|5622.4|5619.6|47
1612204530000|2021-02-01 18:35:30|||||||||42
1612204540000|2021-02-01 18:35:40|5624.3|5621.5|5623.4|5620.6|5624.3|5621.5|5622.9|5620.1|28
1612204550000|2021-02-01 18:35:50|5622.9|5620.1|5622.4|5619.6|5622.9|5620.1|5622.4|5619.6|11
1612204560000|2021-02-01 18:36:00|5622.3|5619.5|5621.9|5619.1|5622.3|5619.5|5621.4|5618.6|33
1612204570000|2021-02-01 18:36:10|5622.3|5619.5|5621.8|5619|5622.3|5619.5|5621.5|5618.7|20
1612204580000|2021-02-01 18:36:20|5622.3|5619.5|5621.9|5619.1|5622.3|5619.5|5621.5|5618.7|19
1612204590000|2021-02-01 18:36:30|5622.3|5619.5|5622.3|5619.5|5622.3|5619.5|5622.3|5619.5|10
1612204600000|2021-02-01 18:36:40|5621.9|5619.1|5621.3|5618.5|5621.9|5619.1|5620.4|5617.6|24
1612204610000|2021-02-01 18:36:50|5621.4|5618.6|5621.9|5619.1|5622.3|5619.5|5621.4|5618.6|8
1612204620000|2021-02-01 18:37:00|5622.3|5619.5|5622.3|5619.5|5622.3|5619.5|5622.3|5619.5|18
1612204630000|2021-02-01 18:37:10|5622.4|5619.6|5622.3|5619.5|5622.4|5619.6|5622.3|5619.5|55
1612204640000|2021-02-01 18:37:20|5621.5|5618.7|5621.5|5618.7|5621.5|5618.7|5621.5|5618.7|32
1612204650000|2021-02-01 18:37:30|5621.3|5618.5|5621.4|5618.6|5621.4|5618.6|5621.3|5618.5|8
1612204660000|2021-02-01 18:37:40|5621.3|5618.5|5621.3|5618.5|5621.8|5619|5620.3|5617.5|56
1612204670000|2021-02-01 18:37:50|5620.5|5617.7|5621.2|5618.4|5621.2|5618.4|5620.4|5617.6|8
1612204680000|2021-02-01 18:38:00|5621.3|5618.5|5622.3|5619.5|5622.3|5619.5|5621.3|5618.5|7
1612204690000|2021-02-01 18:38:10|||||||||2
1612204700000|2021-02-01 18:38:20|5621.3|5618.5|5621.3|5618.5|5621.3|5618.5|5621.3|5618.5|9
1612204710000|2021-02-01 18:38:30|5621.4|5618.6|5621.3|5618.5|5621.8|5619|5621.3|5618.5|41
1612204720000|2021-02-01 18:38:40|5621.4|5618.6|5621.3|5618.5|5621.4|5618.6|5621.3|5618.5|5
1612204730000|2021-02-01 18:38:50|5620.9|5618.1|5619.5|5616.7|5620.9|5618.1|5619.5|5616.7|23
1612204740000|2021-02-01 18:39:00|5619.4|5616.6|5620.3|5617.5|5620.3|5617.5|5619.4|5616.6|25
1612204750000|2021-02-01 18:39:10|5620.4|5617.6|5619.5|5616.7|5620.4|5617.6|5619.5|5616.7|11
1612204760000|2021-02-01 18:39:20|5619.4|5616.6|5621.3|5618.5|5621.4|5618.6|5619.4|5616.6|24
1612204770000|2021-02-01 18:39:30|5621.4|5618.6|5621.4|5618.6|5621.9|5619.1|5621.4|5618.6|10
1612204780000|2021-02-01 18:39:40|5621.8|5619|5622.3|5619.5|5622.3|5619.5|5621.8|5619|2
1612204790000|2021-02-01 18:39:50|5622.4|5619.6|5622.4|5619.6|5622.4|5619.6|5622.4|5619.6|11
1612204800000|2021-02-01 18:40:00|5623.2|5620.4|5623.4|5620.6|5623.8|5621|5623.2|5620.4|32
1612204810000|2021-02-01 18:40:10|||||||||5
1612204820000|2021-02-01 18:40:20|||||||||5
1612204830000|2021-02-01 18:40:30|5623.3|5620.5|5623.3|5620.5|5623.3|5620.5|5622.9|5620.1|16
1612204840000|2021-02-01 18:40:40|5623.4|5620.6|5622.8|5620|5623.4|5620.6|5622.8|5620|11
1612204850000|2021-02-01 18:40:50|5622.5|5619.7|5622.4|5619.6|5622.5|5619.7|5622.4|5619.6|0
1612204860000|2021-02-01 18:41:00|5622.8|5620|5622.4|5619.6|5622.8|5620|5622.4|5619.6|23
1612204870000|2021-02-01 18:41:10|||||||||6
1612204880000|2021-02-01 18:41:20|||||||||10
1612204890000|2021-02-01 18:41:30|||||||||1
1612204900000|2021-02-01 18:41:40|||||||||2
1612204910000|2021-02-01 18:41:50|5623.2|5620.4|5623.3|5620.5|5623.4|5620.6|5623.2|5620.4|7
1612204920000|2021-02-01 18:42:00|5622.9|5620.1|5622.4|5619.6|5623.4|5620.6|5622.4|5619.6|22
1612204930000|2021-02-01 18:42:10|5622.8|5620|5622.3|5619.5|5623.3|5620.5|5622.3|5619.5|48
1612204950000|2021-02-01 18:42:30|5622.4|5619.6|5622.4|5619.6|5622.4|5619.6|5622.3|5619.5|1
1612204960000|2021-02-01 18:42:40|5622.8|5620|5623.3|5620.5|5623.3|5620.5|5622.4|5619.6|6
1612204970000|2021-02-01 18:42:50|5623.2|5620.4|5622.4|5619.6|5623.2|5620.4|5622.4|5619.6|9
1612204980000|2021-02-01 18:43:00|5623.3|5620.5|5623.3|5620.5|5623.3|5620.5|5623.3|5620.5|23
1612204990000|2021-02-01 18:43:10|5622.9|5620.1|5621.5|5618.7|5623.3|5620.5|5621.5|5618.7|31
1612205000000|2021-02-01 18:43:20|5621.4|5618.6|5620.8|5618|5621.4|5618.6|5620.8|5618|41
1612205010000|2021-02-01 18:43:30|5620.9|5618.1|5620.8|5618|5620.9|5618.1|5620.4|5617.6|9
1612205020000|2021-02-01 18:43:40|5621.3|5618.5|5620.8|5618|5621.3|5618.5|5620.8|5618|16
1612205030000|2021-02-01 18:43:50|5621.3|5618.5|5620.9|5618.1|5621.3|5618.5|5620.9|5618.1|5
1612205040000|2021-02-01 18:44:00|5621.3|5618.5|5620.8|5618|5621.3|5618.5|5620.8|5618|60
1612205050000|2021-02-01 18:44:10|5620.9|5618.1|5621.2|5618.4|5621.3|5618.5|5620.8|5618|1
1612205060000|2021-02-01 18:44:20|5621.3|5618.5|5621.3|5618.5|5621.3|5618.5|5621.3|5618.5|12
1612205070000|2021-02-01 18:44:30|5621.4|5618.6|5621.4|5618.6|5621.4|5618.6|5621.4|5618.6|0
1612205090000|2021-02-01 18:44:50|5622.2|5619.4|5622.4|5619.6|5622.4|5619.6|5622.2|5619.4|19
1612205100000|2021-02-01 18:45:00|5622.3|5619.5|5623.3|5620.5|5623.3|5620.5|5622.3|5619.5|47
1612205110000|2021-02-01 18:45:10|5622.4|5619.6|5622.4|5619.6|5622.4|5619.6|5622.4|5619.6|5
1612205120000|2021-02-01 18:45:20|5622.3|5619.5|5622.3|5619.5|5622.3|5619.5|5622.3|5619.5|25
1612205130000|2021-02-01 18:45:30|5622.4|5619.6|5622.3|5619.5|5622.4|5619.6|5622.3|5619.5|4
1612205140000|2021-02-01 18:45:40|5623.3|5620.5|5622.4|5619.6|5623.3|5620.5|5622.4|5619.6|7
1612205150000|2021-02-01 18:45:50|5622.3|5619.5|5621.4|5618.6|5622.3|5619.5|5621.4|5618.6|10
1612205160000|2021-02-01 18:46:00|5622.3|5619.5|5620.8|5618|5622.3|5619.5|5620.4|5617.6|24
1612205170000|2021-02-01 18:46:10|5620.9|5618.1|5620.8|5618|5620.9|5618.1|5620.5|5617.7|9
1612205180000|2021-02-01 18:46:20|5621.3|5618.5|5620.8|5618|5621.3|5618.5|5620.8|5618|3
1612205190000|2021-02-01 18:46:30|5621.3|5618.5|5620.4|5617.6|5621.3|5618.5|5620.4|5617.6|1
1612205200000|2021-02-01 18:46:40|5620.8|5618|5620.9|5618.1|5620.9|5618.1|5620.5|5617.7|6
1612205210000|2021-02-01 18:46:50|5620.5|5617.7|5620.8|5618|5620.8|5618|5620.3|5617.5|10
1612205220000|2021-02-01 18:47:00|||||||||7
1612205230000|2021-02-01 18:47:10|5620.4|5617.6|5620.4|5617.6|5620.4|5617.6|5620.4|5617.6|12
1612205240000|2021-02-01 18:47:20|5620.5|5617.7|5620.5|5617.7|5620.5|5617.7|5620.4|5617.6|2
1612205250000|2021-02-01 18:47:30|5620.3|5617.5|5620.3|5617.5|5620.3|5617.5|5619.9|5617.1|13
1612205260000|2021-02-01 18:47:40|5619.9|5617.1|5619.3|5616.5|5620.4|5617.6|5619.3|5616.5|12
1612205270000|2021-02-01 18:47:50|5619.4|5616.6|5618.4|5615.6|5619.8|5617|5618.4|5615.6|54
1612205280000|2021-02-01 18:48:00|5618.3|5615.5|5617.9|5615.1|5618.3|5615.5|5617.4|5614.6|76
1612205290000|2021-02-01 18:48:10|5618.3|5615.5|5617.5|5614.7|5618.3|5615.5|5617.5|5614.7|9
1612205300000|2021-02-01 18:48:20|||||||||39
1612205310000|2021-02-01 18:48:30|5618.4|5615.6|5618.4|5615.6|5618.4|5615.6|5618.4|5615.6|26
1612205330000|2021-02-01 18:48:50|||||||||6
1612205340000|2021-02-01 18:49:00|5618.5|5615.7|5620.5|5617.7|5620.9|5618.1|5618.5|5615.7|15
1612205350000|2021-02-01 18:49:10|5620.9|5618.1|5620.4|5617.6|5621.4|5618.6|5620.4|5617.6|33
1612205360000|2021-02-01 18:49:20|5620.5|5617.7|5620.9|5618.1|5621.3|5618.5|5620.5|5617.7|7
1612205370000|2021-02-01 18:49:30|5620.5|5617.7|5619.4|5616.6|5620.9|5618.1|5619.4|5616.6|16
1612205380000|2021-02-01 18:49:40|5619.5|5616.7|5619.5|5616.7|5619.5|5616.7|5619.5|5616.7|0
1612205400000|2021-02-01 18:50:00|5619.4|5616.6|5619.4|5616.6|5619.4|5616.6|5619|5616.2|10
1612205410000|2021-02-01 18:50:10|5619.5|5616.7|5619.5|5616.7|5619.9|5617.1|5619.4|5616.6|9
1612205420000|2021-02-01 18:50:20|5618.6|5615.8|5617.5|5614.7|5619.3|5616.5|5617.5|5614.7|93
1612205430000|2021-02-01 18:50:30|5618.3|5615.5|5618.4|5615.6|5618.4|5615.6|5618.3|5615.5|37
1612205440000|2021-02-01 18:50:40|||||||||5
1612205450000|2021-02-01 18:50:50|||||||||5
1612205460000|2021-02-01 18:51:00|||||||||1
1612205470000|2021-02-01 18:51:10|5619.3|5616.5|5618.5|5615.7|5619.4|5616.6|5618.5|5615.7|142
1612205480000|2021-02-01 18:51:20|5618.4|5615.6|5618.4|5615.6|5618.4|5615.6|5618.4|5615.6|3
1612205490000|2021-02-01 18:51:30|5618.9|5616.1|5619.4|5616.6|5619.5|5616.7|5618.9|5616.1|23
1612205500000|2021-02-01 18:51:40|||||||||1
1612205510000|2021-02-01 18:51:50|5619.9|5617.1|5619.5|5616.7|5619.9|5617.1|5619.5|5616.7|1
1612205520000|2021-02-01 18:52:00|5619.4|5616.6|5618.5|5615.7|5619.4|5616.6|5618.5|5615.7|16
1612205530000|2021-02-01 18:52:10|5618.4|5615.6|5618.5|5615.7|5618.9|5616.1|5618.4|5615.6|3
1612205550000|2021-02-01 18:52:30|5618.4|5615.6|5618.4|5615.6|5619.3|5616.5|5618.4|5615.6|55
1612205560000|2021-02-01 18:52:40|5618.3|5615.5|5616.9|5614.1|5618.3|5615.5|5616.4|5613.6|91
1612205570000|2021-02-01 18:52:50|5617.3|5614.5|5618|5615.2|5618.4|5615.6|5617.3|5614.5|23
1612205580000|2021-02-01 18:53:00|5617.9|5615.1|5617.9|5615.1|5618.4|5615.6|5617.4|5614.6|8
1612205590000|2021-02-01 18:53:10|5617.5|5614.7|5617.5|5614.7|5617.9|5615.1|5617.4|5614.6|3
1612205600000|2021-02-01 18:53:20|5617.4|5614.6|5617.4|5614.6|5617.4|5614.6|5617.4|5614.6|3
1612205610000|2021-02-01 18:53:30|5617.9|5615.1|5617.9|5615.1|5617.9|5615.1|5617.9|5615.1|6
1612205620000|2021-02-01 18:53:40|5617.5|5614.7|5618.4|5615.6|5618.4|5615.6|5617.4|5614.6|43
1612205630000|2021-02-01 18:53:50|5617|5614.2|5616.9|5614.1|5617|5614.2|5616.5|5613.7|10
1612205640000|2021-02-01 18:54:00|5617.3|5614.5|5617.3|5614.5|5617.3|5614.5|5617.3|5614.5|2
1612205650000|2021-02-01 18:54:10|5617.4|5614.6|5617.4|5614.6|5617.4|5614.6|5617.4|5614.6|175
1612205660000|2021-02-01 18:54:20|5617.3|5614.5|5616.9|5614.1|5617.3|5614.5|5616.4|5613.6|271
1612205670000|2021-02-01 18:54:30|5617.3|5614.5|5616.4|5613.6|5617.4|5614.6|5616.4|5613.6|253
1612205680000|2021-02-01 18:54:40|5616.3|5613.5|5616|5613.2|5616.4|5613.6|5615.5|5612.7|159
1612205690000|2021-02-01 18:54:50|5616.4|5613.6|5615.9|5613.1|5616.4|5613.6|5615.9|5613.1|32
1612205700000|2021-02-01 18:55:00|5616.3|5613.5|5616.3|5613.5|5616.3|5613.5|5616.3|5613.5|0
1612205710000|2021-02-01 18:55:10|5616.4|5613.6|5616.5|5613.7|5616.5|5613.7|5616.4|5613.6|14
1612205720000|2021-02-01 18:55:20|5617.3|5614.5|5617.3|5614.5|5617.3|5614.5|5617.3|5614.5|8
1612205730000|2021-02-01 18:55:30|5616.5|5613.7|5616.5|5613.7|5616.5|5613.7|5616.5|5613.7|6
1612205740000|2021-02-01 18:55:40|5616.4|5613.6|5616.4|5613.6|5616.4|5613.6|5616.4|5613.6|1
1612205750000|2021-02-01 18:55:50|||||||||16
1612205760000|2021-02-01 18:56:00|5616.5|5613.7|5616.4|5613.6|5616.5|5613.7|5616.4|5613.6|8
1612205770000|2021-02-01 18:56:10|5616.5|5613.7|5617.4|5614.6|5617.5|5614.7|5616.5|5613.7|12
1612205780000|2021-02-01 18:56:20|5617.5|5614.7|5618.4|5615.6|5618.4|5615.6|5617.5|5614.7|17
1612205790000|2021-02-01 18:56:30|5617.5|5614.7|5617.9|5615.1|5617.9|5615.1|5617.4|5614.6|10
1612205800000|2021-02-01 18:56:40|5617.5|5614.7|5618.4|5615.6|5618.5|5615.7|5617.5|5614.7|56
1612205810000|2021-02-01 18:56:50|5618.5|5615.7|5618.5|5615.7|5618.5|5615.7|5618.5|5615.7|5
1612205820000|2021-02-01 18:57:00|5618.4|5615.6|5618.5|5615.7|5618.5|5615.7|5618|5615.2|15
1612205830000|2021-02-01 18:57:10|5618.4|5615.6|5618.5|5615.7|5618.5|5615.7|5618.4|5615.6|4
1612205840000|2021-02-01 18:57:20|5618.3|5615.5|5617.4|5614.6|5618.3|5615.5|5617.4|5614.6|19
1612205850000|2021-02-01 18:57:30|5617.5|5614.7|5618.4|5615.6|5618.4|5615.6|5617.5|5614.7|5
1612205860000|2021-02-01 18:57:40|||||||||1
1612205870000|2021-02-01 18:57:50|5617.4|5614.6|5617.5|5614.7|5618.4|5615.6|5617.4|5614.6|137
1612205880000|2021-02-01 18:58:00|5618.3|5615.5|5619.4|5616.6|5619.4|5616.6|5618.3|5615.5|17
1612205890000|2021-02-01 18:58:10|5618.9|5616.1|5618.5|5615.7|5618.9|5616.1|5618.5|5615.7|11
1612205900000|2021-02-01 18:58:20|5618.9|5616.1|5618.5|5615.7|5618.9|5616.1|5618.5|5615.7|3
1612205910000|2021-02-01 18:58:30|5618.4|5615.6|5620.4|5617.6|5620.4|5617.6|5618.4|5615.6|18
1612205920000|2021-02-01 18:58:40|5620.5|5617.7|5620.5|5617.7|5620.9|5618.1|5620.5|5617.7|16
1612205930000|2021-02-01 18:58:50|5620.9|5618.1|5620.5|5617.7|5620.9|5618.1|5620.5|5617.7|65
1612205940000|2021-02-01 18:59:00|5620.9|5618.1|5620.5|5617.7|5621.4|5618.6|5620.5|5617.7|24
1612205950000|2021-02-01 18:59:10|5619.6|5616.8|5618.5|5615.7|5619.6|5616.8|5618.5|5615.7|26
1612205960000|2021-02-01 18:59:20|5619.4|5616.6|5620|5617.2|5620.4|5617.6|5619.4|5616.6|16
1612205970000|2021-02-01 18:59:30|5620.4|5617.6|5620.4|5617.6|5620.4|5617.6|5619.5|5616.7|13
1612205980000|2021-02-01 18:59:40|5620.5|5617.7|5620.5|5617.7|5620.5|5617.7|5620.5|5617.7|3
1612205990000|2021-02-01 18:59:50|5620.9|5618.1|5620.5|5617.7|5620.9|5618.1|5620.5|5617.7|17
1612206000000|2021-02-01 19:00:00|5621.4|5618.6|5620.5|5617.7|5621.4|5618.6|5620.5|5617.7|15
1612206010000|2021-02-01 19:00:10|5619.5|5616.7|5619.3|5616.5|5619.9|5617.1|5618.5|5615.7|49
1612206020000|2021-02-01 19:00:20|5619.5|5616.7|5619.5|5616.7|5619.5|5616.7|5619.5|5616.7|5
1612206030000|2021-02-01 19:00:30|5619.9|5617.1|5619.5|5616.7|5619.9|5617.1|5619.5|5616.7|17
1612206040000|2021-02-01 19:00:40|5620.5|5617.7|5620.5|5617.7|5620.5|5617.7|5620.5|5617.7|6
1612206050000|2021-02-01 19:00:50|5620.9|5618.1|5620.5|5617.7|5620.9|5618.1|5620.5|5617.7|17
1612206060000|2021-02-01 19:01:00|5620.9|5618.1|5621.4|5618.6|5621.4|5618.6|5620.5|5617.7|11
1612206070000|2021-02-01 19:01:10|5621|5618.2|5620.9|5618.1|5621.5|5618.7|5620.5|5617.7|146
1612206080000|2021-02-01 19:01:20|5621.3|5618.5|5620.5|5617.7|5621.4|5618.6|5620.5|5617.7|21
1612206090000|2021-02-01 19:01:30|||||||||11
1612206100000|2021-02-01 19:01:40|5620.9|5618.1|5620.5|5617.7|5620.9|5618.1|5620.5|5617.7|7
1612206110000|2021-02-01 19:01:50|5621|5618.2|5620.5|5617.7|5621|5618.2|5620.5|5617.7|24
1612206120000|2021-02-01 19:02:00|5621.4|5618.6|5620.5|5617.7|5621.4|5618.6|5620.5|5617.7|58
1612206130000|2021-02-01 19:02:10|||||||||7
1612206140000|2021-02-01 19:02:20|5619.6|5616.8|5620.5|5617.7|5620.5|5617.7|5619.5|5616.7|36
1612206150000|2021-02-01 19:02:30|5621.5|5618.7|5622|5619.2|5622|5619.2|5621.5|5618.7|48
1612206160000|2021-02-01 19:02:40|5622.4|5619.6|5623.5|5620.7|5623.5|5620.7|5622|5619.2|40
1612206170000|2021-02-01 19:02:50|5623.4|5620.6|5623.3|5620.5|5623.4|5620.6|5623.3|5620.5|31
1612206180000|2021-02-01 19:03:00|5623.4|5620.6|5623.3|5620.5|5623.4|5620.6|5623.3|5620.5|9
1612206190000|2021-02-01 19:03:10|5623.5|5620.7|5624.4|5621.6|5624.4|5621.6|5623.5|5620.7|32
1612206200000|2021-02-01 19:03:20|5624.3|5621.5|5624.4|5621.6|5624.4|5621.6|5624.3|5621.5|16
1612206210000|2021-02-01 19:03:30|5624.3|5621.5|5624.5|5621.7|5624.5|5621.7|5624.3|5621.5|21
1612206220000|2021-02-01 19:03:40|5624.4|5621.6|5622.5|5619.7|5624.4|5621.6|5622.3|5619.5|138
1612206230000|2021-02-01 19:03:50|5623.3|5620.5|5623.5|5620.7|5624.3|5621.5|5622.3|5619.5|63
1612206240000|2021-02-01 19:04:00|5623.4|5620.6|5624.5|5621.7|5624.5|5621.7|5623.4|5620.6|94
1612206250000|2021-02-01 19:04:10|5624.4|5621.6|5624.5|5621.7|5625.3|5622.5|5624.4|5621.6|54
1612206260000|2021-02-01 19:04:20|5624.9|5622.1|5625.4|5622.6|5625.4|5622.6|5624.5|5621.7|12
1612206270000|2021-02-01 19:04:30|5626.3|5623.5|5625.4|5622.6|5626.3|5623.5|5625.4|5622.6|54
1612206280000|2021-02-01 19:04:40|5625.9|5623.1|5625.4|5622.6|5625.9|5623.1|5625.4|5622.6|38
1612206290000|2021-02-01 19:04:50|5625.9|5623.1|5626.4|5623.6|5626.4|5623.6|5625.9|5623.1|170
1612206300000|2021-02-01 19:05:00|5626.3|5623.5|5626.4|5623.6|5626.4|5623.6|5626.3|5623.5|52
1612206310000|2021-02-01 19:05:10|5625.5|5622.7|5625.5|5622.7|5625.9|5623.1|5625.5|5622.7|32
1612206320000|2021-02-01 19:05:20|5624.5|5621.7|5623.3|5620.5|5624.5|5621.7|5622.5|5619.7|35
1612206330000|2021-02-01 19:05:30|5623.4|5620.6|5622.4|5619.6|5624.3|5621.5|5622.4|5619.6|35
1612206340000|2021-02-01 19:05:40|5622.3|5619.5|5622.3|5619.5|5622.3|5619.5|5621.5|5618.7|37
1612206350000|2021-02-01 19:05:50|5622.4|5619.6|5622.4|5619.6|5622.4|5619.6|5622.4|5619.6|11
1612206360000|2021-02-01 19:06:00|5622|5619.2|5623.3|5620.5|5623.3|5620.5|5621.9|5619.1|52
1612206370000|2021-02-01 19:06:10|5624.3|5621.5|5624.3|5621.5|5624.3|5621.5|5624.3|5621.5|109
1612206380000|2021-02-01 19:06:20|5624.4|5621.6|5623.4|5620.6|5624.4|5621.6|5622.5|5619.7|57
1612206390000|2021-02-01 19:06:30|5623.9|5621.1|5622.5|5619.7|5624.3|5621.5|5622.5|5619.7|189
1612206400000|2021-02-01 19:06:40|5623.3|5620.5|5623.5|5620.7|5623.5|5620.7|5623.3|5620.5|41
1612206410000|2021-02-01 19:06:50|5623.9|5621.1|5624.4|5621.6|5624.4|5621.6|5623.9|5621.1|28
1612206420000|2021-02-01 19:07:00|5624.3|5621.5|5625.4|5622.6|5625.4|5622.6|5624.3|5621.5|63
1612206430000|2021-02-01 19:07:10|5626.3|5623.5|5626.3|5623.5|5626.3|5623.5|5625.4|5622.6|36
1612206440000|2021-02-01 19:07:20|5626.4|5623.6|5626.4|5623.6|5626.4|5623.6|5626.3|5623.5|65
1612206450000|2021-02-01 19:07:30|5625.5|5622.7|5625.5|5622.7|5625.5|5622.7|5625.5|5622.7|72
1612206460000|2021-02-01 19:07:40|5625.9|5623.1|5626.4|5623.6|5626.4|5623.6|5625.9|5623.1|14
1612206470000|2021-02-01 19:07:50|5627.3|5624.5|5626.9|5624.1|5627.3|5624.5|5626.4|5623.6|28
1612206480000|2021-02-01 19:08:00|5627.3|5624.5|5627.5|5624.7|5627.5|5624.7|5626.9|5624.1|26
1612206490000|2021-02-01 19:08:10|5627.9|5625.1|5628.4|5625.6|5628.4|5625.6|5627.9|5625.1|59
1612206500000|2021-02-01 19:08:20|5627.5|5624.7|5627.3|5624.5|5627.5|5624.7|5627.3|5624.5|74
1612206510000|2021-02-01 19:08:30|5627.4|5624.6|5627.3|5624.5|5627.4|5624.6|5627.3|5624.5|25
1612206520000|2021-02-01 19:08:40|||||||||5
1612206530000|2021-02-01 19:08:50|5627.4|5624.6|5627.4|5624.6|5627.4|5624.6|5627.4|5624.6|18
1612206540000|2021-02-01 19:09:00|5626.4|5623.6|5626.4|5623.6|5626.4|5623.6|5625.4|5622.6|108
1612206550000|2021-02-01 19:09:10|5625.9|5623.1|5625.9|5623.1|5626.4|5623.6|5625.4|5622.6|31
1612206560000|2021-02-01 19:09:20|5625.4|5622.6|5624.4|5621.6|5625.4|5622.6|5624.4|5621.6|540
1612206570000|2021-02-01 19:09:30|5624.9|5622.1|5624.9|5622.1|5624.9|5622.1|5624.9|5622.1|150
1612206580000|2021-02-01 19:09:40|5625.4|5622.6|5624.4|5621.6|5625.4|5622.6|5624.4|5621.6|63
1612206590000|2021-02-01 19:09:50|||||||||165
1612206600000|2021-02-01 19:10:00|5624.9|5622.1|5624.4|5621.6|5624.9|5622.1|5624.4|5621.6|35
1612206610000|2021-02-01 19:10:10|||||||||101
1612206620000|2021-02-01 19:10:20|5625.4|5622.6|5625.4|5622.6|5625.4|5622.6|5625.4|5622.6|14
1612206630000|2021-02-01 19:10:30|5624.9|5622.1|5624.4|5621.6|5625.4|5622.6|5624.4|5621.6|23
1612206640000|2021-02-01 19:10:40|5624|5621.2|5624.4|5621.6|5624.4|5621.6|5624|5621.2|23
1612206660000|2021-02-01 19:11:00|5624.3|5621.5|5624.4|5621.6|5624.4|5621.6|5622.4|5619.6|67
1612206670000|2021-02-01 19:11:10|5625.4|5622.6|5625.4|5622.6|5625.4|5622.6|5624.9|5622.1|14
1612206680000|2021-02-01 19:11:20|||||||||6
1612206690000|2021-02-01 19:11:30|||||||||18
1612206700000|2021-02-01 19:11:40|||||||||13
1612206710000|2021-02-01 19:11:50|5626.4|5623.6|5625.4|5622.6|5626.4|5623.6|5625.4|5622.6|8
1612206720000|2021-02-01 19:12:00|5624.6|5621.8|5623.9|5621.1|5624.6|5621.8|5623.5|5620.7|276
1612206730000|2021-02-01 19:12:10|5623.6|5620.8|5623.4|5620.6|5623.6|5620.8|5623.4|5620.6|10
1612206740000|2021-02-01 19:12:20|5623|5620.2|5623.6|5620.8|5623.6|5620.8|5623|5620.2|31
1612206750000|2021-02-01 19:12:30|5623.5|5620.7|5623.5|5620.7|5623.5|5620.7|5623.5|5620.7|8
1612206760000|2021-02-01 19:12:40|5623.6|5620.8|5624.6|5621.8|5624.6|5621.8|5623.5|5620.7|118
1612206770000|2021-02-01 19:12:50|5624.5|5621.7|5624.6|5621.8|5625.5|5622.7|5624.5|5621.7|99
1612206780000|2021-02-01 19:13:00|5624.5|5621.7|5624.6|5621.8|5624.6|5621.8|5624.1|5621.3|37
1612206790000|2021-02-01 19:13:10|5624.5|5621.7|5624.6|5621.8|5625|5622.2|5624.1|5621.3|34
1612206800000|2021-02-01 19:13:20|5624.5|5621.7|5624.1|5621.3|5624.6|5621.8|5623.6|5620.8|22
1612206810000|2021-02-01 19:13:30|5624.6|5621.8|5625.5|5622.7|5625.6|5622.8|5624.5|5621.7|520
1612206820000|2021-02-01 19:13:40|||||||||84
1612206830000|2021-02-01 19:13:50|||||||||5
1612206840000|2021-02-01 19:14:00|5623.9|5621.1|5624|5621.2|5624.6|5621.8|5623.6|5620.8|97
1612206850000|2021-02-01 19:14:10|5624.4|5621.6|5624.6|5621.8|5624.6|5621.8|5623.5|5620.7|30
1612206860000|2021-02-01 19:14:20|5624.5|5621.7|5624.6|5621.8|5625.5|5622.7|5623.6|5620.8|66
1612206870000|2021-02-01 19:14:30|5625.6|5622.8|5625.1|5622.3|5625.6|5622.8|5624.6|5621.8|18
1612206880000|2021-02-01 19:14:40|5625.4|5622.6|5625.4|5622.6|5625.4|5622.6|5625.4|5622.6|3
1612206890000|2021-02-01 19:14:50|5625.5|5622.7|5625.5|5622.7|5625.5|5622.7|5625.5|5622.7|23
1612206900000|2021-02-01 19:15:00|5624.6|5621.8|5624.6|5621.8|5624.6|5621.8|5624.6|5621.8|14
1612206910000|2021-02-01 19:15:10|5624.5|5621.7|5624.5|5621.7|5624.5|5621.7|5624.5|5621.7|17
1612206920000|2021-02-01 19:15:20|5624.6|5621.8|5624.5|5621.7|5624.6|5621.8|5624.5|5621.7|5
1612206930000|2021-02-01 19:15:30|||||||||16
1612206940000|2021-02-01 19:15:40|5624.6|5621.8|5625.4|5622.6|5625.5|5622.7|5624.6|5621.8|46
1612206950000|2021-02-01 19:15:50|5625.5|5622.7|5625|5622.2|5625.5|5622.7|5624.6|5621.8|41
1612206960000|2021-02-01 19:16:00|5624.6|5621.8|5624.5|5621.7|5625|5622.2|5624.5|5621.7|15
1612206970000|2021-02-01 19:16:10|5625.4|5622.6|5625|5622.2|5625.4|5622.6|5624.5|5621.7|39
1612206980000|2021-02-01 19:16:20|5625.4|5622.6|5625|5622.2|5625.4|5622.6|5624.6|5621.8|32
1612206990000|2021-02-01 19:16:30|5625.4|5622.6|5624.6|5621.8|5625.4|5622.6|5624.5|5621.7|14
1612207000000|2021-02-01 19:16:40|5625|5622.2|5624.6|5621.8|5625.4|5622.6|5624.6|5621.8|2
1612207010000|2021-02-01 19:16:50|5624.5|5621.7|5625.4|5622.6|5625.4|5622.6|5624.5|5621.7|8
1612207020000|2021-02-01 19:17:00|5624.6|5621.8|5625.4|5622.6|5625.4|5622.6|5624.6|5621.8|14
1612207030000|2021-02-01 19:17:10|5625.5|5622.7|5625.6|5622.8|5625.6|5622.8|5625.5|5622.7|15
1612207040000|2021-02-01 19:17:20|5625.5|5622.7|5627.5|5624.7|5628.4|5625.6|5625.5|5622.7|105
1612207050000|2021-02-01 19:17:30|5627.4|5624.6|5627.5|5624.7|5628.4|5625.6|5627.4|5624.6|49
1612207060000|2021-02-01 19:17:40|5627.4|5624.6|5627.9|5625.1|5628.4|5625.6|5627.4|5624.6|125
1612207070000|2021-02-01 19:17:50|5627.5|5624.7|5627.5|5624.7|5628.4|5625.6|5627.5|5624.7|28
1612207080000|2021-02-01 19:18:00|5627.9|5625.1|5627.5|5624.7|5627.9|5625.1|5627.5|5624.7|17
1612207090000|2021-02-01 19:18:10|5628.4|5625.6|5632.4|5629.6|5633.4|5630.6|5628.4|5625.6|578
1612207100000|2021-02-01 19:18:20|5632|5629.2|5632.4|5629.6|5633.4|5630.6|5631.5|5628.7|253
1612207110000|2021-02-01 19:18:30|||||||||50
1612207120000|2021-02-01 19:18:40|5633.4|5630.6|5633.9|5631.1|5634.4|5631.6|5632.9|5630.1|134
1612207130000|2021-02-01 19:18:50|5633.5|5630.7|5633.5|5630.7|5634.5|5631.7|5633.5|5630.7|30
1612207140000|2021-02-01 19:19:00|5634.4|5631.6|5634.5|5631.7|5635.5|5632.7|5634.4|5631.6|66
1612207150000|2021-02-01 19:19:10|5634.4|5631.6|5638.4|5635.6|5638.4|5635.6|5634.4|5631.6|180
1612207160000|2021-02-01 19:19:20|5637.5|5634.7|5637.5|5634.7|5637.5|5634.7|5637.5|5634.7|68
1612207170000|2021-02-01 19:19:30|5638.4|5635.6|5637.4|5634.6|5638.5|5635.7|5637.4|5634.6|298
1612207180000|2021-02-01 19:19:40|5638.3|5635.5|5637.4|5634.6|5638.4|5635.6|5637.3|5634.5|177
1612207190000|2021-02-01 19:19:50|5637.9|5635.1|5637.5|5634.7|5638.4|5635.6|5637.4|5634.6|129
1612207200000|2021-02-01 19:20:00|5637.4|5634.6|5639.4|5636.6|5642.3|5639.5|5636.4|5633.6|270
1612207210000|2021-02-01 19:20:10|5638.9|5636.1|5640|5637.2|5640.4|5637.6|5637.6|5634.8|40
1612207220000|2021-02-01 19:20:20|5640.4|5637.6|5638.5|5635.7|5640.5|5637.7|5638.4|5635.6|40
1612207230000|2021-02-01 19:20:30|5638.4|5635.6|5636.9|5634.1|5638.4|5635.6|5636.5|5633.7|237
1612207240000|2021-02-01 19:20:40|5636.5|5633.7|5634.4|5631.6|5637.4|5634.6|5633.9|5631.1|206
1612207250000|2021-02-01 19:20:50|5634.5|5631.7|5633.9|5631.1|5634.5|5631.7|5633.4|5630.6|51
1612207260000|2021-02-01 19:21:00|5634.4|5631.6|5636.4|5633.6|5636.4|5633.6|5633.5|5630.7|400
1612207270000|2021-02-01 19:21:10|5635.6|5632.8|5635.5|5632.7|5636.5|5633.7|5634.5|5631.7|30
1612207280000|2021-02-01 19:21:20|5635.4|5632.6|5636.4|5633.6|5636.4|5633.6|5635.4|5632.6|38
1612207290000|2021-02-01 19:21:30|5636.5|5633.7|5636.5|5633.7|5637.4|5634.6|5636.5|5633.7|58
1612207300000|2021-02-01 19:21:40|5636.4|5633.6|5635.9|5633.1|5636.4|5633.6|5635.5|5632.7|31
1612207310000|2021-02-01 19:21:50|5636.4|5633.6|5638.4|5635.6|5638.4|5635.6|5635.9|5633.1|68
1612207320000|2021-02-01 19:22:00|5638.3|5635.5|5637.4|5634.6|5638.3|5635.5|5637.4|5634.6|24
1612207330000|2021-02-01 19:22:10|5637.9|5635.1|5638.4|5635.6|5638.4|5635.6|5637.4|5634.6|92
1612207340000|2021-02-01 19:22:20|5639.4|5636.6|5637.5|5634.7|5639.4|5636.6|5637.4|5634.6|105
1612207350000|2021-02-01 19:22:30|5637.4|5634.6|5636.4|5633.6|5637.4|5634.6|5636.4|5633.6|33
1612207360000|2021-02-01 19:22:40|5637.4|5634.6|5636.5|5633.7|5637.4|5634.6|5635.5|5632.7|53
1612207370000|2021-02-01 19:22:50|5637.4|5634.6|5636|5633.2|5637.4|5634.6|5636|5633.2|59
1612207380000|2021-02-01 19:23:00|5635.9|5633.1|5636.4|5633.6|5636.5|5633.7|5635.4|5632.6|52
1612207390000|2021-02-01 19:23:10|5636.5|5633.7|5636.5|5633.7|5636.6|5633.8|5636|5633.2|77
1612207400000|2021-02-01 19:23:20|||||||||31
1612207410000|2021-02-01 19:23:30|5636.6|5633.8|5638.4|5635.6|5639.4|5636.6|5636.5|5633.7|135
1612207420000|2021-02-01 19:23:40|5638|5635.2|5637.5|5634.7|5638|5635.2|5636.6|5633.8|101
1612207430000|2021-02-01 19:23:50|5637.4|5634.6|5636.9|5634.1|5637.5|5634.7|5636.5|5633.7|112
1612207440000|2021-02-01 19:24:00|5636.5|5633.7|5635.4|5632.6|5637.4|5634.6|5635.4|5632.6|45
1612207450000|2021-02-01 19:24:10|5634.9|5632.1|5632.9|5630.1|5634.9|5632.1|5632.5|5629.7|48
1612207460000|2021-02-01 19:24:20|5633.4|5630.6|5633.4|5630.6|5633.5|5630.7|5632.4|5629.6|170
1612207470000|2021-02-01 19:24:30|5633|5630.2|5632.6|5629.8|5633.5|5630.7|5632.1|5629.3|105
1612207480000|2021-02-01 19:24:40|5632.5|5629.7|5633.5|5630.7|5633.5|5630.7|5632.5|5629.7|146
1612207490000|2021-02-01 19:24:50|5633.9|5631.1|5635.5|5632.7|5635.5|5632.7|5633.9|5631.1|129
1612207500000|2021-02-01 19:25:00|5636.4|5633.6|5636.5|5633.7|5636.6|5633.8|5635.4|5632.6|193
1612207510000|2021-02-01 19:25:10|5636.4|5633.6|5635.5|5632.7|5636.5|5633.7|5635.5|5632.7|91
1612207520000|2021-02-01 19:25:20|5634.5|5631.7|5635|5632.2|5635.4|5632.6|5634.5|5631.7|67
1612207530000|2021-02-01 19:25:30|5635.5|5632.7|5636.4|5633.6|5636.5|5633.7|5635|5632.2|125
1612207540000|2021-02-01 19:25:40|5636.5|5633.7|5638.4|5635.6|5639.5|5636.7|5635.5|5632.7|240
1612207550000|2021-02-01 19:25:50|5638|5635.2|5638.9|5636.1|5639.4|5636.6|5636.5|5633.7|295
1612207560000|2021-02-01 19:26:00|5638.5|5635.7|5641.4|5638.6|5641.4|5638.6|5638.4|5635.6|298
1612207570000|2021-02-01 19:26:10|5640.6|5637.8|5639.5|5636.7|5640.6|5637.8|5639.5|5636.7|161
1612207580000|2021-02-01 19:26:20|5639.4|5636.6|5637.5|5634.7|5639.4|5636.6|5637.5|5634.7|113
1612207590000|2021-02-01 19:26:30|5636.5|5633.7|5635.6|5632.8|5636.5|5633.7|5635.5|5632.7|204
1612207600000|2021-02-01 19:26:40|5636|5633.2|5633.4|5630.6|5636.4|5633.6|5633.4|5630.6|87
1612207610000|2021-02-01 19:26:50|5632.6|5629.8|5633.5|5630.7|5635.5|5632.7|5632.6|5629.8|110
1612207620000|2021-02-01 19:27:00|5634|5631.2|5632.4|5629.6|5634.5|5631.7|5631.5|5628.7|161
1612207630000|2021-02-01 19:27:10|5632.5|5629.7|5634.5|5631.7|5634.5|5631.7|5631.6|5628.8|354
1612207640000|2021-02-01 19:27:20|5634.6|5631.8|5633.6|5630.8|5635.5|5632.7|5632.6|5629.8|212
1612207650000|2021-02-01 19:27:30|5634.4|5631.6|5634.5|5631.7|5635.6|5632.8|5633.5|5630.7|187
1612207660000|2021-02-01 19:27:40|5635.4|5632.6|5635.5|5632.7|5635.6|5632.8|5634.6|5631.8|237
1612207670000|2021-02-01 19:27:50|5635.4|5632.6|5635.5|5632.7|5635.5|5632.7|5634.6|5631.8|223
1612207680000|2021-02-01 19:28:00|5635.6|5632.8|5635.4|5632.6|5638.5|5635.7|5634.4|5631.6|709
1612207690000|2021-02-01 19:28:10|5635.5|5632.7|5630.5|5627.7|5635.5|5632.7|5630.5|5627.7|501
1612207700000|2021-02-01 19:28:20|5630.6|5627.8|5631.5|5628.7|5631.6|5628.8|5630.5|5627.7|644
1612207710000|2021-02-01 19:28:30|5631.6|5628.8|5631.5|5628.7|5631.6|5628.8|5630.6|5627.8|468
1612207720000|2021-02-01 19:28:40|5631.6|5628.8|5630.5|5627.7|5631.6|5628.8|5629.6|5626.8|590
1612207730000|2021-02-01 19:28:50|5630.4|5627.6|5629.6|5626.8|5630.6|5627.8|5629.6|5626.8|445
1612207740000|2021-02-01 19:29:00|5629.4|5626.6|5629.6|5626.8|5629.6|5626.8|5628.7|5625.9|678
1612207750000|2021-02-01 19:29:10|5630.6|5627.8|5632.6|5629.8|5632.6|5629.8|5630.6|5627.8|680
1612207760000|2021-02-01 19:29:20|5633.4|5630.6|5632.5|5629.7|5633.6|5630.8|5631.5|5628.7|471
1612207770000|2021-02-01 19:29:30|5632.6|5629.8|5632.5|5629.7|5632.6|5629.8|5631.5|5628.7|336
1612207780000|2021-02-01 19:29:40|5632.4|5629.6|5633.6|5630.8|5633.6|5630.8|5632.4|5629.6|429
1612207790000|2021-02-01 19:29:50|5633.5|5630.7|5634.5|5631.7|5634.6|5631.8|5633.4|5630.6|547
1612207800000|2021-02-01 19:30:00|5633.5|5630.7|5632.7|5629.9|5635.4|5632.6|5631.6|5628.8|485
1612207810000|2021-02-01 19:30:10|5632.5|5629.7|5632.1|5629.3|5633.5|5630.7|5632|5629.2|154
1612207820000|2021-02-01 19:30:20|5632.5|5629.7|5632.5|5629.7|5632.6|5629.8|5631.7|5628.9|40
1612207830000|2021-02-01 19:30:30|5632.1|5629.3|5632.5|5629.7|5632.6|5629.8|5631.6|5628.8|60
1612207840000|2021-02-01 19:30:40|5631.6|5628.8|5631.5|5628.7|5632.6|5629.8|5631.5|5628.7|99
1612207850000|2021-02-01 19:30:50|5631.4|5628.6|5630.5|5627.7|5631.4|5628.6|5629.5|5626.7|116
1612207860000|2021-02-01 19:31:00|5630|5627.2|5632.5|5629.7|5632.5|5629.7|5629.5|5626.7|265
1612207870000|2021-02-01 19:31:10|5632.6|5629.8|5631.5|5628.7|5632.6|5629.8|5631.5|5628.7|133
1612207880000|2021-02-01 19:31:20|5631.6|5628.8|5631.4|5628.6|5631.6|5628.8|5630.6|5627.8|52
1612207890000|2021-02-01 19:31:30|5631.5|5628.7|5632.5|5629.7|5632.5|5629.7|5631.5|5628.7|16
1612207900000|2021-02-01 19:31:40|5633.5|5630.7|5631.5|5628.7|5633.6|5630.8|5631.1|5628.3|308
1612207910000|2021-02-01 19:31:50|5631.1|5628.3|5629.5|5626.7|5631.5|5628.7|5629.5|5626.7|153
1612207920000|2021-02-01 19:32:00|5629.6|5626.8|5630.5|5627.7|5631.1|5628.3|5629.6|5626.8|109
1612207930000|2021-02-01 19:32:10|5629.6|5626.8|5630.6|5627.8|5630.6|5627.8|5628.5|5625.7|149
1612207940000|2021-02-01 19:32:20|5631.5|5628.7|5631.5|5628.7|5631.5|5628.7|5630.6|5627.8|97
1612207950000|2021-02-01 19:32:30|5631.1|5628.3|5631.5|5628.7|5631.6|5628.8|5631.1|5628.3|11
1612207960000|2021-02-01 19:32:40|5631.1|5628.3|5632.6|5629.8|5632.6|5629.8|5631.1|5628.3|22
1612207970000|2021-02-01 19:32:50|5633.1|5630.3|5632.5|5629.7|5633.5|5630.7|5632.1|5629.3|19
1612207980000|2021-02-01 19:33:00|5632.1|5629.3|5633.6|5630.8|5634|5631.2|5631.6|5628.8|213
1612207990000|2021-02-01 19:33:10|5633.5|5630.7|5633.5|5630.7|5633.5|5630.7|5633.5|5630.7|6
1612208000000|2021-02-01 19:33:20|5633.4|5630.6|5632.6|5629.8|5633.4|5630.6|5632.6|5629.8|28
1612208010000|2021-02-01 19:33:30|5633.4|5630.6|5633.5|5630.7|5633.5|5630.7|5633.4|5630.6|2
1612208020000|2021-02-01 19:33:40|5633.4|5630.6|5633.4|5630.6|5633.4|5630.6|5633.4|5630.6|24
1612208030000|2021-02-01 19:33:50|5633.5|5630.7|5633.5|5630.7|5633.5|5630.7|5633.5|5630.7|14
1612208040000|2021-02-01 19:34:00|5633.4|5630.6|5633.4|5630.6|5633.4|5630.6|5633.4|5630.6|62
1612208050000|2021-02-01 19:34:10|5632.9|5630.1|5633|5630.2|5633|5630.2|5632.6|5629.8|21
1612208060000|2021-02-01 19:34:20|5632.6|5629.8|5632.6|5629.8|5633.4|5630.6|5632.6|5629.8|187
1612208070000|2021-02-01 19:34:30|5632.3|5629.5|5632.4|5629.6|5632.4|5629.6|5632|5629.2|42
1612208080000|2021-02-01 19:34:40|5632.5|5629.7|5632.4|5629.6|5633.4|5630.6|5631.5|5628.7|27
1612208090000|2021-02-01 19:34:50|5632.5|5629.7|5632.4|5629.6|5632.5|5629.7|5632|5629.2|131
1612208100000|2021-02-01 19:35:00|5632.5|5629.7|5632.4|5629.6|5632.5|5629.7|5632.4|5629.6|8
1612208110000|2021-02-01 19:35:10|5632.6|5629.8|5633.4|5630.6|5633.4|5630.6|5632.6|5629.8|290
1612208120000|2021-02-01 19:35:20|||||||||24
1612208130000|2021-02-01 19:35:30|5633.5|5630.7|5633.5|5630.7|5633.5|5630.7|5633.5|5630.7|12
1612208140000|2021-02-01 19:35:40|5633.4|5630.6|5633.5|5630.7|5633.5|5630.7|5633.4|5630.6|21
1612208150000|2021-02-01 19:35:50|5633.4|5630.6|5633.4|5630.6|5633.4|5630.6|5633.4|5630.6|13
1612208160000|2021-02-01 19:36:00|5632.5|5629.7|5633.4|5630.6|5633.4|5630.6|5632.5|5629.7|37
1612208170000|2021-02-01 19:36:10|5633.5|5630.7|5633.5|5630.7|5633.5|5630.7|5633.5|5630.7|20
1612208180000|2021-02-01 19:36:20|5633.6|5630.8|5634.5|5631.7|5634.5|5631.7|5633.6|5630.8|44
1612208190000|2021-02-01 19:36:30|5634.6|5631.8|5635.5|5632.7|5636.3|5633.5|5634.6|5631.8|56
1612208200000|2021-02-01 19:36:40|5636.4|5633.6|5636.5|5633.7|5636.5|5633.7|5635.5|5632.7|112
1612208210000|2021-02-01 19:36:50|5636.9|5634.1|5637.5|5634.7|5637.5|5634.7|5636.5|5633.7|72
1612208220000|2021-02-01 19:37:00|5637.4|5634.6|5636.4|5633.6|5638.4|5635.6|5636.4|5633.6|43
1612208230000|2021-02-01 19:37:10|5636|5633.2|5636|5633.2|5636.4|5633.6|5635.5|5632.7|51
1612208240000|2021-02-01 19:37:20|5636.4|5633.6|5636.3|5633.5|5636.4|5633.6|5635.9|5633.1|9
1612208250000|2021-02-01 19:37:30|5636.4|5633.6|5638.4|5635.6|5638.4|5635.6|5636.4|5633.6|21
1612208260000|2021-02-01 19:37:40|5638|5635.2|5637.5|5634.7|5638.3|5635.5|5637.4|5634.6|89
1612208270000|2021-02-01 19:37:50|5637.9|5635.1|5637.5|5634.7|5638.3|5635.5|5637.5|5634.7|79
1612208280000|2021-02-01 19:38:00|5637.4|5634.6|5637|5634.2|5637.5|5634.7|5636.9|5634.1|46
1612208290000|2021-02-01 19:38:10|5637.3|5634.5|5638|5635.2|5638|5635.2|5636.5|5633.7|15
1612208300000|2021-02-01 19:38:20|5637.6|5634.8|5637.5|5634.7|5637.9|5635.1|5637.5|5634.7|6
1612208310000|2021-02-01 19:38:30|5637.4|5634.6|5636.5|5633.7|5637.4|5634.6|5635.5|5632.7|15
1612208320000|2021-02-01 19:38:40|5636|5633.2|5636.3|5633.5|5636.4|5633.6|5635.5|5632.7|12
1612208330000|2021-02-01 19:38:50|5636|5633.2|5637.4|5634.6|5637.4|5634.6|5635.9|5633.1|5
1612208350000|2021-02-01 19:39:10|5636.9|5634.1|5637.3|5634.5|5637.3|5634.5|5636.9|5634.1|12
1612208360000|2021-02-01 19:39:20|5636.9|5634.1|5636.9|5634.1|5636.9|5634.1|5636.9|5634.1|3
1612208370000|2021-02-01 19:39:30|5636.5|5633.7|5636.9|5634.1|5637.4|5634.6|5636.5|5633.7|7
1612208380000|2021-02-01 19:39:40|5636.5|5633.7|5636.5|5633.7|5636.9|5634.1|5636.5|5633.7|0
1612208390000|2021-02-01 19:39:50|5636.4|5633.6|5638.3|5635.5|5638.8|5636|5636.4|5633.6|551
1612208400000|2021-02-01 19:40:00|5638.4|5635.6|5639.3|5636.5|5639.3|5636.5|5638.4|5635.6|42
1612208410000|2021-02-01 19:40:10|5638.5|5635.7|5640.3|5637.5|5640.3|5637.5|5638.5|5635.7|30
1612208420000|2021-02-01 19:40:20|5640.4|5637.6|5641.3|5638.5|5642.3|5639.5|5640.3|5637.5|37
1612208430000|2021-02-01 19:40:30|5641.4|5638.6|5641.3|5638.5|5641.4|5638.6|5641.3|5638.5|7
1612208440000|2021-02-01 19:40:40|5641.8|5639|5641.3|5638.5|5642.3|5639.5|5641.3|5638.5|33
1612208450000|2021-02-01 19:40:50|5642.3|5639.5|5641.3|5638.5|5642.3|5639.5|5641.3|5638.5|25
1612208460000|2021-02-01 19:41:00|5641.4|5638.6|5642.3|5639.5|5642.3|5639.5|5641.4|5638.6|30
1612208470000|2021-02-01 19:41:10|5641.8|5639|5642.3|5639.5|5642.3|5639.5|5641.4|5638.6|48
1612208480000|2021-02-01 19:41:20|5641.8|5639|5642.3|5639.5|5642.3|5639.5|5641.8|5639|21
1612208490000|2021-02-01 19:41:30|5641.9|5639.1|5641.4|5638.6|5642.3|5639.5|5641.4|5638.6|2
1612208500000|2021-02-01 19:41:40|5641.3|5638.5|5641.3|5638.5|5641.3|5638.5|5641.3|5638.5|11
1612208510000|2021-02-01 19:41:50|5640.4|5637.6|5639.3|5636.5|5640.4|5637.6|5639.3|5636.5|37
1612208520000|2021-02-01 19:42:00|5639.4|5636.6|5640.4|5637.6|5641.3|5638.5|5639.4|5636.6|48
1612208530000|2021-02-01 19:42:10|5642.3|5639.5|5642.3|5639.5|5642.4|5639.6|5642.3|5639.5|57
1612208540000|2021-02-01 19:42:20|||||||||2
1612208550000|2021-02-01 19:42:30|5643.3|5640.5|5643.3|5640.5|5644.3|5641.5|5643.3|5640.5|67
1612208560000|2021-02-01 19:42:40|||||||||72
1612208570000|2021-02-01 19:42:50|5643.4|5640.6|5643.4|5640.6|5643.4|5640.6|5643.4|5640.6|151
1612208580000|2021-02-01 19:43:00|5643.3|5640.5|5643.3|5640.5|5643.3|5640.5|5643.3|5640.5|17
1612208590000|2021-02-01 19:43:10|5642.5|5639.7|5641.5|5638.7|5642.5|5639.7|5641.5|5638.7|127
1612208600000|2021-02-01 19:43:20|5641.4|5638.6|5641.4|5638.6|5642.3|5639.5|5641.3|5638.5|71
1612208610000|2021-02-01 19:43:30|5641.3|5638.5|5641.3|5638.5|5641.3|5638.5|5640.8|5638|7
1612208620000|2021-02-01 19:43:40|5640.9|5638.1|5641.4|5638.6|5641.4|5638.6|5640.9|5638.1|1
1612208630000|2021-02-01 19:43:50|5641.8|5639|5641.8|5639|5642.3|5639.5|5641.8|5639|2
1612208640000|2021-02-01 19:44:00|5642.3|5639.5|5641.9|5639.1|5642.3|5639.5|5641.9|5639.1|28
1612208650000|2021-02-01 19:44:10|5641.4|5638.6|5641.4|5638.6|5641.4|5638.6|5641.4|5638.6|1
1612208660000|2021-02-01 19:44:20|5642.3|5639.5|5642.3|5639.5|5642.3|5639.5|5641.8|5639|5
1612208670000|2021-02-01 19:44:30|5641.4|5638.6|5641.4|5638.6|5641.4|5638.6|5641.4|5638.6|15
1612208680000|2021-02-01 19:44:40|5641.3|5638.5|5641.3|5638.5|5641.3|5638.5|5641.3|5638.5|2
1612208690000|2021-02-01 19:44:50|||||||||21
1612208700000|2021-02-01 19:45:00|5641.4|5638.6|5642.4|5639.6|5642.4|5639.6|5639.9|5637.1|112
1612208710000|2021-02-01 19:45:10|5642.8|5640|5643.3|5640.5|5643.3|5640.5|5642.8|5640|26
1612208720000|2021-02-01 19:45:20|5642.9|5640.1|5642.8|5640|5642.9|5640.1|5642.3|5639.5|69
1612208730000|2021-02-01 19:45:30|5642.9|5640.1|5642.4|5639.6|5642.9|5640.1|5642.3|5639.5|7
1612208740000|2021-02-01 19:45:40|5642.3|5639.5|5642.3|5639.5|5642.3|5639.5|5642.3|5639.5|0
1612208750000|2021-02-01 19:45:50|||||||||1
1612208790000|2021-02-01 19:46:30|5642.4|5639.6|5643.4|5640.6|5643.4|5640.6|5642.4|5639.6|8
1612208800000|2021-02-01 19:46:40|5642.5|5639.7|5642.4|5639.6|5642.8|5640|5642.4|5639.6|14
1612208810000|2021-02-01 19:46:50|5642.3|5639.5|5642.3|5639.5|5642.3|5639.5|5642.3|5639.5|5
1612208820000|2021-02-01 19:47:00|5641.4|5638.6|5641.4|5638.6|5641.4|5638.6|5641.4|5638.6|3
1612208830000|2021-02-01 19:47:10|||||||||1
1612208840000|2021-02-01 19:47:20|5641.3|5638.5|5641.4|5638.6|5641.4|5638.6|5641.3|5638.5|1
1612208850000|2021-02-01 19:47:30|5641.3|5638.5|5641.3|5638.5|5641.3|5638.5|5640.4|5637.6|6
1612208860000|2021-02-01 19:47:40|5640.4|5637.6|5640.4|5637.6|5640.4|5637.6|5640.4|5637.6|1
1612208870000|2021-02-01 19:47:50|5641.4|5638.6|5641.4|5638.6|5641.4|5638.6|5641.4|5638.6|13
1612208880000|2021-02-01 19:48:00|5641.3|5638.5|5641.3|5638.5|5641.3|5638.5|5641.3|5638.5|0
1612208890000|2021-02-01 19:48:10|5641.4|5638.6|5641.3|5638.5|5641.4|5638.6|5641.3|5638.5|43
1612208900000|2021-02-01 19:48:20|5641.8|5639|5641.4|5638.6|5642.3|5639.5|5641.4|5638.6|6
1612208910000|2021-02-01 19:48:30|||||||||2
1612208930000|2021-02-01 19:48:50|5641.8|5639|5640.3|5637.5|5641.8|5639|5640.3|5637.5|4
1612208940000|2021-02-01 19:49:00|5640.4|5637.6|5639.3|5636.5|5640.4|5637.6|5639.3|5636.5|20
1612208950000|2021-02-01 19:49:10|5639.4|5636.6|5640.3|5637.5|5640.3|5637.5|5639.4|5636.6|11
1612208960000|2021-02-01 19:49:20|5639.8|5637|5639.8|5637|5639.8|5637|5639.4|5636.6|4
1612208970000|2021-02-01 19:49:30|5640.3|5637.5|5639.9|5637.1|5640.3|5637.5|5639.9|5637.1|0
1612208980000|2021-02-01 19:49:40|5639.4|5636.6|5638.8|5636|5639.8|5637|5638.4|5635.6|16
1612208990000|2021-02-01 19:49:50|5639.3|5636.5|5639.3|5636.5|5639.3|5636.5|5639.3|5636.5|1
1612209000000|2021-02-01 19:50:00|5638.9|5636.1|5639.3|5636.5|5639.3|5636.5|5638.5|5635.7|8
1612209010000|2021-02-01 19:50:10|5639.4|5636.6|5639.8|5637|5640.3|5637.5|5639.4|5636.6|5
1612209020000|2021-02-01 19:50:20|5639.4|5636.6|5639.4|5636.6|5639.8|5637|5639.4|5636.6|4
1612209030000|2021-02-01 19:50:30|5639.3|5636.5|5639.3|5636.5|5639.3|5636.5|5639.3|5636.5|0
1612209040000|2021-02-01 19:50:40|||||||||2
1612209050000|2021-02-01 19:50:50|5639.4|5636.6|5639.4|5636.6|5640.3|5637.5|5639.4|5636.6|9
1612209060000|2021-02-01 19:51:00|5640.3|5637.5|5640.3|5637.5|5640.3|5637.5|5639.4|5636.6|4
1612209070000|2021-02-01 19:51:10|5639.9|5637.1|5639.9|5637.1|5640.3|5637.5|5639.5|5636.7|3
1612209080000|2021-02-01 19:51:20|5640.3|5637.5|5639.9|5637.1|5640.3|5637.5|5639.4|5636.6|6
1612209090000|2021-02-01 19:51:30|5640.3|5637.5|5640.9|5638.1|5641.3|5638.5|5640.3|5637.5|13
1612209100000|2021-02-01 19:51:40|5640.5|5637.7|5640.8|5638|5640.9|5638.1|5640.4|5637.6|0
1612209110000|2021-02-01 19:51:50|5641.3|5638.5|5641.3|5638.5|5641.8|5639|5641.3|5638.5|7
1612209120000|2021-02-01 19:52:00|5641.4|5638.6|5641.4|5638.6|5641.4|5638.6|5641.4|5638.6|2
1612209130000|2021-02-01 19:52:10|5641.3|5638.5|5641.3|5638.5|5641.3|5638.5|5641.3|5638.5|0
1612209140000|2021-02-01 19:52:20|5640.4|5637.6|5640.4|5637.6|5640.4|5637.6|5640.4|5637.6|3
1612209160000|2021-02-01 19:52:40|5640.3|5637.5|5640.3|5637.5|5640.3|5637.5|5640.3|5637.5|2
1612209170000|2021-02-01 19:52:50|5640.4|5637.6|5640.4|5637.6|5640.4|5637.6|5640.4|5637.6|4
1612209180000|2021-02-01 19:53:00|||||||||3
1612209200000|2021-02-01 19:53:20|5640.2|5637.4|5640.4|5637.6|5640.4|5637.6|5639.4|5636.6|50
1612209210000|2021-02-01 19:53:30|5641.3|5638.5|5641.3|5638.5|5641.3|5638.5|5640.4|5637.6|4
1612209220000|2021-02-01 19:53:40|5641.4|5638.6|5641.4|5638.6|5641.4|5638.6|5641.4|5638.6|0
1612209250000|2021-02-01 19:54:10|5641.3|5638.5|5641.3|5638.5|5641.4|5638.6|5641.3|5638.5|8
1612209270000|2021-02-01 19:54:30|5641.4|5638.6|5641.4|5638.6|5641.4|5638.6|5641.4|5638.6|1
1612209290000|2021-02-01 19:54:50|5642.2|5639.4|5642.2|5639.4|5642.2|5639.4|5642.2|5639.4|6
1612209300000|2021-02-01 19:55:00|5642.4|5639.6|5642.4|5639.6|5642.4|5639.6|5641.4|5638.6|20
1612209310000|2021-02-01 19:55:10|5642.3|5639.5|5642.3|5639.5|5642.3|5639.5|5642.3|5639.5|0
1612209320000|2021-02-01 19:55:20|5642.4|5639.6|5642.4|5639.6|5642.4|5639.6|5642.4|5639.6|2
1612209330000|2021-02-01 19:55:30|5642.3|5639.5|5641.8|5639|5642.3|5639.5|5641.4|5638.6|5
1612209350000|2021-02-01 19:55:50|5641.4|5638.6|5641.4|5638.6|5641.4|5638.6|5641.4|5638.6|0
1612209360000|2021-02-01 19:56:00|5641.2|5638.4|5640.4|5637.6|5641.2|5638.4|5640.4|5637.6|23
1612209370000|2021-02-01 19:56:10|5640.3|5637.5|5640.3|5637.5|5640.3|5637.5|5640.3|5637.5|1
1612209380000|2021-02-01 19:56:20|5640.4|5637.6|5640.4|5637.6|5640.4|5637.6|5640.4|5637.6|2
1612209410000|2021-02-01 19:56:50|5639.6|5636.8|5640.3|5637.5|5640.3|5637.5|5639.6|5636.8|9
1612209420000|2021-02-01 19:57:00|5640.4|5637.6|5640.4|5637.6|5640.4|5637.6|5640.4|5637.6|2
1612209430000|2021-02-01 19:57:10|5641.3|5638.5|5641.3|5638.5|5641.3|5638.5|5641.3|5638.5|5
1612209440000|2021-02-01 19:57:20|5640.9|5638.1|5640.9|5638.1|5640.9|5638.1|5640.9|5638.1|1
1612209450000|2021-02-01 19:57:30|5640.8|5638|5640.8|5638|5640.8|5638|5640.3|5637.5|9
1612209460000|2021-02-01 19:57:40|5641.2|5638.4|5640.8|5638|5641.2|5638.4|5640.8|5638|2
1612209470000|2021-02-01 19:57:50|5641.2|5638.4|5640.4|5637.6|5641.2|5638.4|5640.4|5637.6|0
1612209480000|2021-02-01 19:58:00|5640.8|5638|5640.4|5637.6|5641.2|5638.4|5640.4|5637.6|4
1612209490000|2021-02-01 19:58:10|5640.8|5638|5641.4|5638.6|5641.8|5639|5640.8|5638|17
1612209520000|2021-02-01 19:58:40|5642.4|5639.6|5642.4|5639.6|5642.4|5639.6|5642.4|5639.6|1
1612209540000|2021-02-01 19:59:00|5642.5|5639.7|5642.8|5640|5642.9|5640.1|5642.4|5639.6|2
1612209550000|2021-02-01 19:59:10|5643.3|5640.5|5642.9|5640.1|5643.3|5640.5|5642.8|5640|2
1612209560000|2021-02-01 19:59:20|5643.3|5640.5|5642.3|5639.5|5643.3|5640.5|5641.8|5639|28
1612209570000|2021-02-01 19:59:30|5642.4|5639.6|5643.4|5640.6|5643.4|5640.6|5642.4|5639.6|10
1612209580000|2021-02-01 19:59:40|5643.3|5640.5|5643.3|5640.5|5643.3|5640.5|5643.3|5640.5|0
1612209590000|2021-02-01 19:59:50|5643.4|5640.6|5643.4|5640.6|5643.4|5640.6|5643.4|5640.6|1
1612209600000|2021-02-01 20:00:00|5643.3|5640.5|5643.3|5640.5|5643.4|5640.6|5643.3|5640.5|7
1612209610000|2021-02-01 20:00:10|5642.4|5639.6|5642.3|5639.5|5642.4|5639.6|5642.3|5639.5|11
1612209620000|2021-02-01 20:00:20|5642.4|5639.6|5642.4|5639.6|5642.4|5639.6|5642.4|5639.6|3
1612209640000|2021-02-01 20:00:40|5642.8|5640|5643.3|5640.5|5643.4|5640.6|5642.8|5640|19
1612209650000|2021-02-01 20:00:50|5643.2|5640.4|5642.9|5640.1|5643.3|5640.5|5642.4|5639.6|9
1612209660000|2021-02-01 20:01:00|5643.3|5640.5|5642.3|5639.5|5643.3|5640.5|5642.3|5639.5|9
1612209680000|2021-02-01 20:01:20|5642.4|5639.6|5642.3|5639.5|5642.4|5639.6|5641.9|5639.1|20
1612209690000|2021-02-01 20:01:30|5641.9|5639.1|5642.3|5639.5|5642.3|5639.5|5641.9|5639.1|2
1612209700000|2021-02-01 20:01:40|5641.4|5638.6|5641.3|5638.5|5641.4|5638.6|5641.3|5638.5|6
1612209710000|2021-02-01 20:01:50|5641.4|5638.6|5642.3|5639.5|5642.3|5639.5|5641.4|5638.6|5
1612209720000|2021-02-01 20:02:00|5641.9|5639.1|5642.3|5639.5|5642.3|5639.5|5641.4|5638.6|8
1612209730000|2021-02-01 20:02:10|||||||||8
1612209750000|2021-02-01 20:02:30|5642.4|5639.6|5642.4|5639.6|5642.4|5639.6|5642.4|5639.6|0
1612209760000|2021-02-01 20:02:40|5642.3|5639.5|5642.4|5639.6|5642.4|5639.6|5642.3|5639.5|3
1612209780000|2021-02-01 20:03:00|5642.3|5639.5|5642.3|5639.5|5642.3|5639.5|5642.3|5639.5|7
1612209790000|2021-02-01 20:03:10|5642.4|5639.6|5643.3|5640.5|5643.3|5640.5|5642.4|5639.6|4
1612209800000|2021-02-01 20:03:20|5642.9|5640.1|5643.3|5640.5|5643.3|5640.5|5642.9|5640.1|0
1612209810000|2021-02-01 20:03:30|5642.9|5640.1|5642.4|5639.6|5643.3|5640.5|5642.4|5639.6|0
1612209820000|2021-02-01 20:03:40|||||||||2
1612209830000|2021-02-01 20:03:50|5642.5|5639.7|5642.9|5640.1|5643.3|5640.5|5642.4|5639.6|10
1612209840000|2021-02-01 20:04:00|5643.3|5640.5|5643.3|5640.5|5643.3|5640.5|5642.4|5639.6|9
1612209850000|2021-02-01 20:04:10|5642.9|5640.1|5644.3|5641.5|5644.3|5641.5|5642.4|5639.6|17
1612209860000|2021-02-01 20:04:20|||||||||3
1612209890000|2021-02-01 20:04:50|||||||||1
1612209900000|2021-02-01 20:05:00|5644.2|5641.4|5643.9|5641.1|5644.2|5641.4|5643.3|5640.5|16
1612209910000|2021-02-01 20:05:10|5643.5|5640.7|5643.3|5640.5|5643.5|5640.7|5643.3|5640.5|4
1612209920000|2021-02-01 20:05:20|5643.8|5641|5643.4|5640.6|5643.8|5641|5643.4|5640.6|12
1612209930000|2021-02-01 20:05:30|5643.3|5640.5|5643.3|5640.5|5643.3|5640.5|5643.3|5640.5|0
1612209940000|2021-02-01 20:05:40|5643.2|5640.4|5642.8|5640|5643.2|5640.4|5642.8|5640|2
1612209950000|2021-02-01 20:05:50|5642.3|5639.5|5642.4|5639.6|5642.8|5640|5642.3|5639.5|5
1612209960000|2021-02-01 20:06:00|5642.5|5639.7|5643.3|5640.5|5643.3|5640.5|5642.5|5639.7|4
1612209990000|2021-02-01 20:06:30|5643.4|5640.6|5644.3|5641.5|5644.3|5641.5|5642.8|5640|14
1612210000000|2021-02-01 20:06:40|5643.9|5641.1|5643.9|5641.1|5644.3|5641.5|5643.9|5641.1|1
1612210010000|2021-02-01 20:06:50|5644.3|5641.5|5644.3|5641.5|5644.3|5641.5|5644.3|5641.5|2
1612210020000|2021-02-01 20:07:00|||||||||2
1612210030000|2021-02-01 20:07:10|5644.4|5641.6|5644.4|5641.6|5644.4|5641.6|5644.4|5641.6|24
1612210040000|2021-02-01 20:07:20|||||||||41
1612210050000|2021-02-01 20:07:30|5645.2|5642.4|5644.9|5642.1|5645.3|5642.5|5644.4|5641.6|47
1612210060000|2021-02-01 20:07:40|5645.4|5642.6|5645.4|5642.6|5645.4|5642.6|5645.4|5642.6|159
1612210070000|2021-02-01 20:07:50|5645.3|5642.5|5645.3|5642.5|5645.3|5642.5|5645.3|5642.5|8
1612210080000|2021-02-01 20:08:00|5645.4|5642.6|5646.3|5643.5|5646.3|5643.5|5645.3|5642.5|40
1612210090000|2021-02-01 20:08:10|5645.9|5643.1|5645.9|5643.1|5645.9|5643.1|5645.9|5643.1|12
1612210100000|2021-02-01 20:08:20|5646.3|5643.5|5646.4|5643.6|5646.4|5643.6|5646.3|5643.5|1
1612210110000|2021-02-01 20:08:30|5646.3|5643.5|5646.3|5643.5|5646.3|5643.5|5645.9|5643.1|1
1612210120000|2021-02-01 20:08:40|5645.9|5643.1|5645.9|5643.1|5645.9|5643.1|5645.9|5643.1|2
1612210130000|2021-02-01 20:08:50|5645.4|5642.6|5645.4|5642.6|5645.4|5642.6|5645.4|5642.6|1
1612210140000|2021-02-01 20:09:00|5646.3|5643.5|5646.3|5643.5|5646.3|5643.5|5646.3|5643.5|2
1612210150000|2021-02-01 20:09:10|5646.4|5643.6|5646.4|5643.6|5646.4|5643.6|5646.4|5643.6|20
1612210180000|2021-02-01 20:09:40|||||||||5
1612210200000|2021-02-01 20:10:00|||||||||5
1612210230000|2021-02-01 20:10:30|5645.4|5642.6|5645.9|5643.1|5646.4|5643.6|5645.4|5642.6|122
1612210240000|2021-02-01 20:10:40|5646.4|5643.6|5645.4|5642.6|5646.4|5643.6|5645.4|5642.6|13
1612210250000|2021-02-01 20:10:50|5646.4|5643.6|5645.4|5642.6|5646.4|5643.6|5645.4|5642.6|63
1612210260000|2021-02-01 20:11:00|5645|5642.2|5645.4|5642.6|5645.4|5642.6|5645|5642.2|3
1612210270000|2021-02-01 20:11:10|5644.5|5641.7|5644.4|5641.6|5644.5|5641.7|5644.4|5641.6|18
1612210280000|2021-02-01 20:11:20|||||||||2
1612210290000|2021-02-01 20:11:30|5644.5|5641.7|5644.4|5641.6|5644.5|5641.7|5644.4|5641.6|27
1612210300000|2021-02-01 20:11:40|||||||||1
1612210310000|2021-02-01 20:11:50|||||||||2
1612210320000|2021-02-01 20:12:00|5644.5|5641.7|5644.5|5641.7|5644.5|5641.7|5644.5|5641.7|116
1612210330000|2021-02-01 20:12:10|5645.3|5642.5|5644.5|5641.7|5645.3|5642.5|5644.5|5641.7|46
1612210350000|2021-02-01 20:12:30|5645.3|5642.5|5644.5|5641.7|5645.3|5642.5|5644.5|5641.7|6
1612210360000|2021-02-01 20:12:40|5645.3|5642.5|5645.4|5642.6|5645.4|5642.6|5644.5|5641.7|33
1612210370000|2021-02-01 20:12:50|5644.9|5642.1|5644.9|5642.1|5644.9|5642.1|5644.9|5642.1|26
1612210380000|2021-02-01 20:13:00|5645|5642.2|5645.4|5642.6|5645.4|5642.6|5645|5642.2|10
1612210410000|2021-02-01 20:13:30|||||||||1
1612210430000|2021-02-01 20:13:50|5644.9|5642.1|5644.5|5641.7|5645.4|5642.6|5644.5|5641.7|4
1612210440000|2021-02-01 20:14:00|5645.4|5642.6|5645|5642.2|5645.4|5642.6|5644.9|5642.1|11
1612210450000|2021-02-01 20:14:10|5644.5|5641.7|5645.4|5642.6|5645.4|5642.6|5644.5|5641.7|3
1612210460000|2021-02-01 20:14:20|5645.5|5642.7|5645.5|5642.7|5645.5|5642.7|5645.5|5642.7|5
1612210470000|2021-02-01 20:14:30|5645.9|5643.1|5645.9|5643.1|5645.9|5643.1|5645.5|5642.7|5
1612210480000|2021-02-01 20:14:40|5645.5|5642.7|5646.5|5643.7|5646.5|5643.7|5645.5|5642.7|2
1612210500000|2021-02-01 20:15:00|5646.4|5643.6|5646.4|5643.6|5646.4|5643.6|5646.4|5643.6|5
1612210510000|2021-02-01 20:15:10|5646.5|5643.7|5646.4|5643.6|5646.5|5643.7|5646.4|5643.6|3
1612210520000|2021-02-01 20:15:20|5646.5|5643.7|5646.5|5643.7|5646.5|5643.7|5646.5|5643.7|1
1612210540000|2021-02-01 20:15:40|5648.9|5646.1|5645.5|5642.7|5648.9|5646.1|5645.5|5642.7|80
1612210550000|2021-02-01 20:15:50|5645.9|5643.1|5646|5643.2|5646.3|5643.5|5645.6|5642.8|1
1612210560000|2021-02-01 20:16:00|5645.6|5642.8|5645.5|5642.7|5646|5643.2|5645.4|5642.6|5
1612210570000|2021-02-01 20:16:10|5645.9|5643.1|5645.5|5642.7|5645.9|5643.1|5645.5|5642.7|0
1612210590000|2021-02-01 20:16:30|5645.6|5642.8|5646|5643.2|5646.4|5643.6|5645.6|5642.8|19
1612210600000|2021-02-01 20:16:40|5646.4|5643.6|5646|5643.2|5646.4|5643.6|5646|5643.2|3
1612210610000|2021-02-01 20:16:50|5646.4|5643.6|5646.5|5643.7|5646.5|5643.7|5646|5643.2|67
1612210630000|2021-02-01 20:17:10|||||||||8
1612210640000|2021-02-01 20:17:20|5646.4|5643.6|5646.4|5643.6|5646.4|5643.6|5646.4|5643.6|10
1612210650000|2021-02-01 20:17:30|5646|5643.2|5645.5|5642.7|5646|5643.2|5645.4|5642.6|54
1612210660000|2021-02-01 20:17:40|5645.4|5642.6|5645.4|5642.6|5645.4|5642.6|5645.4|5642.6|53
1612210670000|2021-02-01 20:17:50|5645.5|5642.7|5645.5|5642.7|5645.5|5642.7|5645.4|5642.6|48
1612210680000|2021-02-01 20:18:00|||||||||2
1612210690000|2021-02-01 20:18:10|5646.3|5643.5|5646.3|5643.5|5646.3|5643.5|5646.3|5643.5|2
1612210710000|2021-02-01 20:18:30|5645.9|5643.1|5645.4|5642.6|5645.9|5643.1|5645.4|5642.6|3
1612210720000|2021-02-01 20:18:40|5645.3|5642.5|5645.3|5642.5|5645.3|5642.5|5645.3|5642.5|0
1612210730000|2021-02-01 20:18:50|5644.4|5641.6|5645.3|5642.5|5645.3|5642.5|5644.4|5641.6|6
1612210740000|2021-02-01 20:19:00|5644.9|5642.1|5643.4|5640.6|5644.9|5642.1|5643.4|5640.6|7
1612210750000|2021-02-01 20:19:10|5643.6|5640.8|5644.4|5641.6|5644.4|5641.6|5643.6|5640.8|8
1612210770000|2021-02-01 20:19:30|5645.2|5642.4|5644.9|5642.1|5645.3|5642.5|5644.5|5641.7|8
1612210780000|2021-02-01 20:19:40|5645.3|5642.5|5645.3|5642.5|5645.3|5642.5|5645.3|5642.5|0
1612210790000|2021-02-01 20:19:50|5644.5|5641.7|5645.3|5642.5|5645.3|5642.5|5644.4|5641.6|12
1612210800000|2021-02-01 20:20:00|5644.4|5641.6|5644.4|5641.6|5644.4|5641.6|5644.4|5641.6|7
1612210810000|2021-02-01 20:20:10|5644.3|5641.5|5642.3|5639.5|5644.3|5641.5|5642.3|5639.5|61
1612210820000|2021-02-01 20:20:20|5643.1|5640.3|5644.5|5641.7|5645.3|5642.5|5643.1|5640.3|97
1612210830000|2021-02-01 20:20:30|5644.4|5641.6|5645.3|5642.5|5645.3|5642.5|5644.4|5641.6|3
1612210840000|2021-02-01 20:20:40|5645.4|5642.6|5645.8|5643|5645.8|5643|5645.3|5642.5|2
1612210850000|2021-02-01 20:20:50|5645.4|5642.6|5645.5|5642.7|5646.2|5643.4|5645.4|5642.6|11
1612210860000|2021-02-01 20:21:00|5645.4|5642.6|5644.9|5642.1|5645.4|5642.6|5644.9|5642.1|1
1612210870000|2021-02-01 20:21:10|5645.4|5642.6|5645.4|5642.6|5645.4|5642.6|5644.5|5641.7|12
1612210890000|2021-02-01 20:21:30|5645.5|5642.7|5645.5|5642.7|5645.5|5642.7|5645|5642.2|3
1612210900000|2021-02-01 20:21:40|5645.4|5642.6|5644.9|5642.1|5645.4|5642.6|5644.5|5641.7|18
1612210910000|2021-02-01 20:21:50|5645.4|5642.6|5645.4|5642.6|5645.4|5642.6|5645.4|5642.6|0
1612210920000|2021-02-01 20:22:00|5644.9|5642.1|5644.9|5642.1|5645.4|5642.6|5644.9|5642.1|3
1612210930000|2021-02-01 20:22:10|5644.5|5641.7|5644.4|5641.6|5644.5|5641.7|5644.4|5641.6|0
1612210940000|2021-02-01 20:22:20|5643.9|5641.1|5643.9|5641.1|5643.9|5641.1|5643.9|5641.1|1
1612210950000|2021-02-01 20:22:30|5643.4|5640.6|5643.5|5640.7|5643.9|5641.1|5643.4|5640.6|6
1612210960000|2021-02-01 20:22:40|5643.4|5640.6|5643.4|5640.6|5643.4|5640.6|5643.4|5640.6|0
1612210970000|2021-02-01 20:22:50|5643.5|5640.7|5643.5|5640.7|5643.5|5640.7|5643.5|5640.7|3
1612210980000|2021-02-01 20:23:00|5643.9|5641.1|5643.4|5640.6|5643.9|5641.1|5643.4|5640.6|16
1612210990000|2021-02-01 20:23:10|||||||||1
1612211000000|2021-02-01 20:23:20|5642.6|5639.8|5642.6|5639.8|5643.4|5640.6|5642.6|5639.8|49
1612211010000|2021-02-01 20:23:30|||||||||10
1612211020000|2021-02-01 20:23:40|||||||||3
1612211040000|2021-02-01 20:24:00|5642.7|5639.9|5643.5|5640.7|5643.5|5640.7|5642.7|5639.9|31
1612211050000|2021-02-01 20:24:10|5643|5640.2|5644.1|5641.3|5644.1|5641.3|5643|5640.2|19
1612211070000|2021-02-01 20:24:30|5644.5|5641.7|5642.6|5639.8|5644.5|5641.7|5642.6|5639.8|12
1612211080000|2021-02-01 20:24:40|||||||||3
1612211100000|2021-02-01 20:25:00|5643.4|5640.6|5643.6|5640.8|5643.6|5640.8|5643.1|5640.3|11
1612211110000|2021-02-01 20:25:10|5644.6|5641.8|5644.5|5641.7|5644.6|5641.8|5644.5|5641.7|1
1612211120000|2021-02-01 20:25:20|5644.6|5641.8|5643.6|5640.8|5644.6|5641.8|5643.6|5640.8|20
1612211130000|2021-02-01 20:25:30|5644|5641.2|5642.6|5639.8|5644|5641.2|5642.6|5639.8|1
1612211140000|2021-02-01 20:25:40|5643|5640.2|5643.1|5640.3|5643.4|5640.6|5643|5640.2|18
1612211150000|2021-02-01 20:25:50|5643.5|5640.7|5643.6|5640.8|5643.6|5640.8|5643.5|5640.7|1
1612211160000|2021-02-01 20:26:00|5644|5641.2|5642.6|5639.8|5644|5641.2|5642.6|5639.8|10
1612211210000|2021-02-01 20:26:50|5642.3|5639.5|5640.6|5637.8|5642.3|5639.5|5640.6|5637.8|11
1612211220000|2021-02-01 20:27:00|5641|5638.2|5640.6|5637.8|5641.1|5638.3|5640.6|5637.8|4
1612211230000|2021-02-01 20:27:10|5641.1|5638.3|5640.6|5637.8|5641.1|5638.3|5640.6|5637.8|1
1612211240000|2021-02-01 20:27:20|5640.5|5637.7|5640.5|5637.7|5640.5|5637.7|5640.5|5637.7|24
1612211250000|2021-02-01 20:27:30|5639.6|5636.8|5639.5|5636.7|5640.1|5637.3|5639.5|5636.7|4
1612211260000|2021-02-01 20:27:40|5639.9|5637.1|5639.9|5637.1|5640.1|5637.3|5639.5|5636.7|5
1612211270000|2021-02-01 20:27:50|5639.5|5636.7|5640.5|5637.7|5640.9|5638.1|5639.5|5636.7|12
1612211280000|2021-02-01 20:28:00|5640.9|5638.1|5640.9|5638.1|5640.9|5638.1|5640.9|5638.1|9
1612211290000|2021-02-01 20:28:10|5640.5|5637.7|5640.5|5637.7|5641.3|5638.5|5640.5|5637.7|8
1612211300000|2021-02-01 20:28:20|5640.4|5637.6|5640.4|5637.6|5640.4|5637.6|5640.4|5637.6|1
1612211310000|2021-02-01 20:28:30|5640.5|5637.7|5640.5|5637.7|5640.5|5637.7|5640.5|5637.7|8
1612211320000|2021-02-01 20:28:40|5640|5637.2|5640.4|5637.6|5640.5|5637.7|5639.9|5637.1|14
1612211330000|2021-02-01 20:28:50|5640.5|5637.7|5640|5637.2|5640.5|5637.7|5640|5637.2|8
1612211340000|2021-02-01 20:29:00|5640.4|5637.6|5640.5|5637.7|5640.9|5638.1|5640.4|5637.6|16
1612211350000|2021-02-01 20:29:10|5640.4|5637.6|5640.4|5637.6|5640.5|5637.7|5640.4|5637.6|8
1612211360000|2021-02-01 20:29:20|5640.5|5637.7|5639.9|5637.1|5640.5|5637.7|5639.9|5637.1|6
1612211370000|2021-02-01 20:29:30|5639.5|5636.7|5639.5|5636.7|5639.5|5636.7|5639.5|5636.7|3
1612211380000|2021-02-01 20:29:40|5639.3|5636.5|5639.3|5636.5|5639.3|5636.5|5638.9|5636.1|7
1612211390000|2021-02-01 20:29:50|5638.5|5635.7|5638.5|5635.7|5638.9|5636.1|5638.5|5635.7|13
1612211400000|2021-02-01 20:30:00|5638.4|5635.6|5638.4|5635.6|5638.4|5635.6|5638.4|5635.6|4
1612211410000|2021-02-01 20:30:10|5637.6|5634.8|5637.4|5634.6|5637.9|5635.1|5637.4|5634.6|23
1612211420000|2021-02-01 20:30:20|5636.6|5633.8|5637.4|5634.6|5637.4|5634.6|5636.6|5633.8|9
1612211430000|2021-02-01 20:30:30|5636.5|5633.7|5637.3|5634.5|5637.3|5634.5|5636.5|5633.7|12
1612211440000|2021-02-01 20:30:40|5637.4|5634.6|5636.5|5633.7|5637.4|5634.6|5636.5|5633.7|9
1612211450000|2021-02-01 20:30:50|5636.9|5634.1|5637.4|5634.6|5637.4|5634.6|5636.9|5634.1|3
1612211460000|2021-02-01 20:31:00|5637.5|5634.7|5637.5|5634.7|5637.5|5634.7|5637.5|5634.7|0
1612211470000|2021-02-01 20:31:10|5637.4|5634.6|5636.5|5633.7|5637.4|5634.6|5636.5|5633.7|8
1612211480000|2021-02-01 20:31:20|||||||||56
1612211520000|2021-02-01 20:32:00|5636.4|5633.6|5636.3|5633.5|5636.4|5633.6|5635.5|5632.7|14
1612211530000|2021-02-01 20:32:10|5636.5|5633.7|5636.5|5633.7|5636.9|5634.1|5636.5|5633.7|38
1612211540000|2021-02-01 20:32:20|||||||||1
1612211550000|2021-02-01 20:32:30|5636.4|5633.6|5636.4|5633.6|5636.4|5633.6|5636.4|5633.6|1
1612211560000|2021-02-01 20:32:40|5636.3|5633.5|5636.3|5633.5|5636.3|5633.5|5636.3|5633.5|26
1612211580000|2021-02-01 20:33:00|5636.4|5633.6|5636.4|5633.6|5636.4|5633.6|5636.4|5633.6|19
1612211590000|2021-02-01 20:33:10|5636.9|5634.1|5635.9|5633.1|5636.9|5634.1|5635.5|5632.7|46
1612211600000|2021-02-01 20:33:20|5635.5|5632.7|5635.5|5632.7|5635.5|5632.7|5635.5|5632.7|1
1612211640000|2021-02-01 20:34:00|5635.4|5632.6|5635.5|5632.7|5636.4|5633.6|5635.4|5632.6|13
1612211650000|2021-02-01 20:34:10|5635.6|5632.8|5635.5|5632.7|5635.9|5633.1|5635.5|5632.7|11
1612211660000|2021-02-01 20:34:20|5635.4|5632.6|5635.4|5632.6|5635.4|5632.6|5635.4|5632.6|1
1612211670000|2021-02-01 20:34:30|5635.5|5632.7|5635.5|5632.7|5635.5|5632.7|5635.5|5632.7|0
1612211680000|2021-02-01 20:34:40|||||||||1
1612211690000|2021-02-01 20:34:50|5635.3|5632.5|5634.6|5631.8|5635.3|5632.5|5634.5|5631.7|15
1612211700000|2021-02-01 20:35:00|5634.5|5631.7|5633.6|5630.8|5634.5|5631.7|5633.6|5630.8|38
1612211710000|2021-02-01 20:35:10|5633.5|5630.7|5633.5|5630.7|5633.5|5630.7|5633.5|5630.7|2
1612211720000|2021-02-01 20:35:20|5634.4|5631.6|5634.5|5631.7|5634.5|5631.7|5634.3|5631.5|58
1612211740000|2021-02-01 20:35:40|5634.4|5631.6|5634.4|5631.6|5634.4|5631.6|5634.4|5631.6|1
1612211750000|2021-02-01 20:35:50|5634.6|5631.8|5635|5632.2|5635|5632.2|5634.5|5631.7|4
1612211760000|2021-02-01 20:36:00|5635.4|5632.6|5634.5|5631.7|5635.4|5632.6|5634.5|5631.7|1
1612211780000|2021-02-01 20:36:20|5634.6|5631.8|5635|5632.2|5635|5632.2|5634.6|5631.8|1
1612211790000|2021-02-01 20:36:30|5635.1|5632.3|5635.5|5632.7|5635.5|5632.7|5635.1|5632.3|24
1612211800000|2021-02-01 20:36:40|5635.6|5632.8|5635.6|5632.8|5636.4|5633.6|5635.6|5632.8|41
1612211820000|2021-02-01 20:37:00|5635.5|5632.7|5635.5|5632.7|5635.5|5632.7|5635.5|5632.7|0
1612211830000|2021-02-01 20:37:10|5635.4|5632.6|5635.1|5632.3|5635.5|5632.7|5634.5|5631.7|5
1612211840000|2021-02-01 20:37:20|5635.5|5632.7|5635.4|5632.6|5635.5|5632.7|5635|5632.2|0
1612211850000|2021-02-01 20:37:30|5635.5|5632.7|5635.5|5632.7|5635.5|5632.7|5635.5|5632.7|0
1612211860000|2021-02-01 20:37:40|||||||||1
1612211880000|2021-02-01 20:38:00|5636.3|5633.5|5635.5|5632.7|5636.3|5633.5|5635.5|5632.7|16
1612211900000|2021-02-01 20:38:20|5635.4|5632.6|5635.4|5632.6|5635.4|5632.6|5635.4|5632.6|2
1612211910000|2021-02-01 20:38:30|5635.5|5632.7|5635.5|5632.7|5635.5|5632.7|5635.5|5632.7|0
1612211920000|2021-02-01 20:38:40|5635.4|5632.6|5635.4|5632.6|5635.4|5632.6|5635|5632.2|11
1612211930000|2021-02-01 20:38:50|5635.5|5632.7|5635.6|5632.8|5635.6|5632.8|5635.5|5632.7|5
1612211940000|2021-02-01 20:39:00|5635.5|5632.7|5635.6|5632.8|5636.4|5633.6|5635.5|5632.7|37
1612211950000|2021-02-01 20:39:10|5636|5633.2|5635.5|5632.7|5636.4|5633.6|5635.5|5632.7|5
1612211960000|2021-02-01 20:39:20|5635.6|5632.8|5635.6|5632.8|5635.6|5632.8|5635.6|5632.8|3
1612211970000|2021-02-01 20:39:30|5635.5|5632.7|5635.5|5632.7|5635.5|5632.7|5635.5|5632.7|2
1612211990000|2021-02-01 20:39:50|||||||||2
1612212050000|2021-02-01 20:40:50|||||||||5
1612212090000|2021-02-01 20:41:30|5635.6|5632.8|5635.6|5632.8|5635.6|5632.8|5635.6|5632.8|3
1612212100000|2021-02-01 20:41:40|5635.5|5632.7|5635.5|5632.7|5635.5|5632.7|5635.5|5632.7|0
1612212110000|2021-02-01 20:41:50|||||||||6
1612212130000|2021-02-01 20:42:10|5635.6|5632.8|5635.5|5632.7|5635.6|5632.8|5635.5|5632.7|22
1612212140000|2021-02-01 20:42:20|5635.6|5632.8|5635.6|5632.8|5635.6|5632.8|5635.6|5632.8|11
1612212150000|2021-02-01 20:42:30|5635.5|5632.7|5635.5|5632.7|5635.5|5632.7|5635.5|5632.7|15
1612212170000|2021-02-01 20:42:50|5635.6|5632.8|5635.6|5632.8|5635.6|5632.8|5635.6|5632.8|14
1612212180000|2021-02-01 20:43:00|||||||||10
1612212200000|2021-02-01 20:43:20|||||||||1
1612212210000|2021-02-01 20:43:30|5636.6|5633.8|5636.6|5633.8|5636.6|5633.8|5636.6|5633.8|21
1612212220000|2021-02-01 20:43:40|5637.1|5634.3|5638.4|5635.6|5638.4|5635.6|5637.1|5634.3|3
1612212230000|2021-02-01 20:43:50|5638.5|5635.7|5638.5|5635.7|5638.5|5635.7|5638.5|5635.7|2
1612212240000|2021-02-01 20:44:00|5638.1|5635.3|5638.5|5635.7|5638.5|5635.7|5638.1|5635.3|6
1612212250000|2021-02-01 20:44:10|5639.4|5636.6|5639.5|5636.7|5639.6|5636.8|5638.6|5635.8|5
1612212270000|2021-02-01 20:44:30|||||||||7
1612212280000|2021-02-01 20:44:40|5638.6|5635.8|5638.6|5635.8|5638.6|5635.8|5638.6|5635.8|3
1612212290000|2021-02-01 20:44:50|||||||||1
1612212300000|2021-02-01 20:45:00|5637.7|5634.9|5637.7|5634.9|5637.7|5634.9|5637.7|5634.9|1
1612212310000|2021-02-01 20:45:10|5637.5|5634.7|5637.5|5634.7|5637.5|5634.7|5637.5|5634.7|0
1612212320000|2021-02-01 20:45:20|||||||||12
1612212330000|2021-02-01 20:45:30|5637.6|5634.8|5637.5|5634.7|5637.6|5634.8|5637.5|5634.7|2
1612212340000|2021-02-01 20:45:40|||||||||1
1612212350000|2021-02-01 20:45:50|||||||||3
1612212390000|2021-02-01 20:46:30|5637.6|5634.8|5637.6|5634.8|5637.6|5634.8|5637.6|5634.8|0
1612212400000|2021-02-01 20:46:40|5637.5|5634.7|5637.6|5634.8|5638|5635.2|5637.5|5634.7|3
1612212410000|2021-02-01 20:46:50|5638|5635.2|5637.6|5634.8|5638|5635.2|5637.6|5634.8|0
1612212420000|2021-02-01 20:47:00|5637.1|5634.3|5637.5|5634.7|5637.5|5634.7|5637.1|5634.3|4
1612212470000|2021-02-01 20:47:50|5637.6|5634.8|5637|5634.2|5637.6|5634.8|5636.6|5633.8|8
1612212480000|2021-02-01 20:48:00|5637.4|5634.6|5637|5634.2|5637.4|5634.6|5636.6|5633.8|2
1612212490000|2021-02-01 20:48:10|5636.6|5633.8|5636.5|5633.7|5636.6|5633.8|5636.5|5633.7|0
1612212510000|2021-02-01 20:48:30|5637|5634.2|5637|5634.2|5637|5634.2|5636.6|5633.8|0
1612212520000|2021-02-01 20:48:40|5636.6|5633.8|5636.5|5633.7|5636.6|5633.8|5636.5|5633.7|0
1612212540000|2021-02-01 20:49:00|5636.6|5633.8|5636.6|5633.8|5636.6|5633.8|5636.6|5633.8|7
1612212550000|2021-02-01 20:49:10|5636.5|5633.7|5637.3|5634.5|5637.3|5634.5|5636.5|5633.7|7
1612212560000|2021-02-01 20:49:20|5637.5|5634.7|5637.5|5634.7|5637.5|5634.7|5637.5|5634.7|3
1612212600000|2021-02-01 20:50:00|5637.3|5634.5|5636.5|5633.7|5637.3|5634.5|5636.5|5633.7|52
1612212610000|2021-02-01 20:50:10|5636.6|5633.8|5637.5|5634.7|5637.5|5634.7|5636.6|5633.8|6
1612212620000|2021-02-01 20:50:20|5637.4|5634.6|5637.4|5634.6|5637.4|5634.6|5637.4|5634.6|6
1612212640000|2021-02-01 20:50:40|5637.5|5634.7|5637.5|5634.7|5637.5|5634.7|5637.5|5634.7|0
1612212650000|2021-02-01 20:50:50|||||||||7
1612212680000|2021-02-01 20:51:20|||||||||1
1612212690000|2021-02-01 20:51:30|||||||||1
1612212710000|2021-02-01 20:51:50|5637.6|5634.8|5638.4|5635.6|5638.4|5635.6|5637.6|5634.8|7
1612212720000|2021-02-01 20:52:00|5638.6|5635.8|5639.6|5636.8|5639.6|5636.8|5638.6|5635.8|5
1612212730000|2021-02-01 20:52:10|5640.5|5637.7|5639.5|5636.7|5640.5|5637.7|5639.5|5636.7|3
1612212750000|2021-02-01 20:52:30|5639.6|5636.8|5639.6|5636.8|5639.6|5636.8|5639.5|5636.7|2
1612212760000|2021-02-01 20:52:40|5639.5|5636.7|5639.5|5636.7|5639.5|5636.7|5639.5|5636.7|0
1612212770000|2021-02-01 20:52:50|||||||||4
1612212780000|2021-02-01 20:53:00|5640|5637.2|5640.5|5637.7|5640.5|5637.7|5640|5637.2|14
1612212790000|2021-02-01 20:53:10|5640.4|5637.6|5640.5|5637.7|5640.5|5637.7|5640.4|5637.6|18
1612212840000|2021-02-01 20:54:00|5640.4|5637.6|5640|5637.2|5640.5|5637.7|5640|5637.2|16
1612212850000|2021-02-01 20:54:10|5640.4|5637.6|5640.4|5637.6|5640.4|5637.6|5640.4|5637.6|0
1612212860000|2021-02-01 20:54:20|5640.5|5637.7|5639.5|5636.7|5640.5|5637.7|5639.5|5636.7|6
1612212870000|2021-02-01 20:54:30|5639.9|5637.1|5640|5637.2|5640|5637.2|5639.5|5636.7|11
1612212880000|2021-02-01 20:54:40|5640.4|5637.6|5640|5637.2|5640.4|5637.6|5640|5637.2|3
1612212890000|2021-02-01 20:54:50|5640.4|5637.6|5640.5|5637.7|5640.5|5637.7|5640.4|5637.6|2
1612212910000|2021-02-01 20:55:10|5641.4|5638.6|5641.4|5638.6|5641.4|5638.6|5641.4|5638.6|19
1612212920000|2021-02-01 20:55:20|5641.5|5638.7|5641.4|5638.6|5641.5|5638.7|5641|5638.2|2
1612212930000|2021-02-01 20:55:30|5642|5639.2|5641.5|5638.7|5642|5639.2|5641.5|5638.7|14
1612212940000|2021-02-01 20:55:40|5641.9|5639.1|5642.6|5639.8|5642.6|5639.8|5641.9|5639.1|33
1612212950000|2021-02-01 20:55:50|5643|5640.2|5642.5|5639.7|5643|5640.2|5642.5|5639.7|3
1612212960000|2021-02-01 20:56:00|5642.6|5639.8|5642.6|5639.8|5642.6|5639.8|5642.6|5639.8|1
1612212970000|2021-02-01 20:56:10|5641.5|5638.7|5641.5|5638.7|5641.5|5638.7|5641.5|5638.7|33
1612212990000|2021-02-01 20:56:30|5641.6|5638.8|5640.4|5637.6|5641.6|5638.8|5640.4|5637.6|8
1612213000000|2021-02-01 20:56:40|5640.5|5637.7|5640.5|5637.7|5640.5|5637.7|5640.5|5637.7|12
1612213010000|2021-02-01 20:56:50|5640.9|5638.1|5641|5638.2|5641|5638.2|5640.5|5637.7|5
1612213020000|2021-02-01 20:57:00|5640.6|5637.8|5640.5|5637.7|5641|5638.2|5640.5|5637.7|2
1612213040000|2021-02-01 20:57:20|||||||||10
1612213050000|2021-02-01 20:57:30|||||||||2
1612213070000|2021-02-01 20:57:50|5641.4|5638.6|5641.4|5638.6|5641.4|5638.6|5641.4|5638.6|3
1612213080000|2021-02-01 20:58:00|5641|5638.2|5640.5|5637.7|5641.4|5638.6|5640.4|5637.6|4
1612213090000|2021-02-01 20:58:10|5640.9|5638.1|5641.4|5638.6|5641.4|5638.6|5640.9|5638.1|5
1612213100000|2021-02-01 20:58:20|5641.5|5638.7|5641.5|5638.7|5642.4|5639.6|5641.4|5638.6|7
1612213110000|2021-02-01 20:58:30|||||||||2
1612213120000|2021-02-01 20:58:40|5642|5639.2|5641.5|5638.7|5642|5639.2|5641.5|5638.7|6
1612213130000|2021-02-01 20:58:50|5642|5639.2|5641.9|5639.1|5642|5639.2|5641.5|5638.7|6
1612213140000|2021-02-01 20:59:00|5642|5639.2|5642.4|5639.6|5642.4|5639.6|5641.5|5638.7|9
1612213150000|2021-02-01 20:59:10|5642.5|5639.7|5643|5640.2|5643.4|5640.6|5642.5|5639.7|6
1612213160000|2021-02-01 20:59:20|5642.5|5639.7|5642.5|5639.7|5642.9|5640.1|5642.5|5639.7|8
1612213170000|2021-02-01 20:59:30|5642.4|5639.6|5641.9|5639.1|5642.4|5639.6|5641.4|5638.6|13
1612213180000|2021-02-01 20:59:40|5641.5|5638.7|5641.9|5639.1|5641.9|5639.1|5641.4|5638.6|4
1612213190000|2021-02-01 20:59:50|5641.5|5638.7|5638.9|5636.1|5641.5|5638.7|5638.5|5635.7|22
1612213200000|2021-02-01 21:00:00|5638.5|5635.7|5638.4|5635.6|5639.5|5636.7|5638.4|5635.6|33
1612213210000|2021-02-01 21:00:10|5638.5|5635.7|5638.5|5635.7|5638.5|5635.7|5637.9|5635.1|4
1612213220000|2021-02-01 21:00:20|5638.9|5636.1|5639.4|5636.6|5639.4|5636.6|5638.9|5636.1|1
1612213230000|2021-02-01 21:00:30|5640.4|5637.6|5640.4|5637.6|5640.4|5637.6|5639.9|5637.1|10
1612213240000|2021-02-01 21:00:40|5639.9|5637.1|5639.9|5637.1|5640.4|5637.6|5639.9|5637.1|10
1612213250000|2021-02-01 21:00:50|5639.4|5636.6|5639.4|5636.6|5639.4|5636.6|5639.4|5636.6|2
1612213260000|2021-02-01 21:01:00|5640.4|5637.6|5640.4|5637.6|5640.4|5637.6|5639.5|5636.7|21
1612213270000|2021-02-01 21:01:10|5640.5|5637.7|5641.4|5638.6|5641.4|5638.6|5640.5|5637.7|8
1612213290000|2021-02-01 21:01:30|5641.5|5638.7|5641.5|5638.7|5641.5|5638.7|5641.5|5638.7|2
1612213300000|2021-02-01 21:01:40|||||||||2
1612213310000|2021-02-01 21:01:50|5642.4|5639.6|5642.4|5639.6|5642.4|5639.6|5642.4|5639.6|1
1612213320000|2021-02-01 21:02:00|||||||||2
1612213330000|2021-02-01 21:02:10|5642.5|5639.7|5642.5|5639.7|5642.5|5639.7|5642.5|5639.7|0
1612213340000|2021-02-01 21:02:20|5642.4|5639.6|5643.4|5640.6|5643.4|5640.6|5642.4|5639.6|9
1612213350000|2021-02-01 21:02:30|5643.5|5640.7|5643.5|5640.7|5643.5|5640.7|5643.5|5640.7|2
1612213360000|2021-02-01 21:02:40|5643.4|5640.6|5643.4|5640.6|5643.4|5640.6|5643.4|5640.6|0
1612213370000|2021-02-01 21:02:50|5643.5|5640.7|5644.4|5641.6|5644.4|5641.6|5643.5|5640.7|3
1612213380000|2021-02-01 21:03:00|||||||||2
1612213400000|2021-02-01 21:03:20|5644|5641.2|5643.9|5641.1|5644|5641.2|5643.9|5641.1|0
1612213410000|2021-02-01 21:03:30|5643.5|5640.7|5642.9|5640.1|5643.5|5640.7|5642.9|5640.1|1
1612213420000|2021-02-01 21:03:40|5643.4|5640.6|5643.4|5640.6|5643.4|5640.6|5643.4|5640.6|1
1612213430000|2021-02-01 21:03:50|||||||||2
1612213440000|2021-02-01 21:04:00|5643.5|5640.7|5643.5|5640.7|5643.5|5640.7|5643.5|5640.7|0
1612213450000|2021-02-01 21:04:10|5643.4|5640.6|5643.5|5640.7|5643.9|5641.1|5643.4|5640.6|13
1612213460000|2021-02-01 21:04:20|5644.4|5641.6|5644.4|5641.6|5644.4|5641.6|5644.4|5641.6|1
1612213470000|2021-02-01 21:04:30|||||||||6
1612213490000|2021-02-01 21:04:50|5644.2|5641.4|5643.4|5640.6|5644.2|5641.4|5643.4|5640.6|8
1612213500000|2021-02-01 21:05:00|5642.9|5640.1|5642.9|5640.1|5642.9|5640.1|5642.9|5640.1|1
1612213530000|2021-02-01 21:05:30|5643.4|5640.6|5642.9|5640.1|5643.4|5640.6|5642.9|5640.1|3
1612213540000|2021-02-01 21:05:40|5642.5|5639.7|5642.9|5640.1|5642.9|5640.1|5642.5|5639.7|0
1612213550000|2021-02-01 21:05:50|5642.5|5639.7|5642.5|5639.7|5642.5|5639.7|5642.5|5639.7|0
1612213570000|2021-02-01 21:06:10|5643.4|5640.6|5643.4|5640.6|5643.4|5640.6|5643.4|5640.6|7
1612213590000|2021-02-01 21:06:30|5642.9|5640.1|5643.4|5640.6|5643.4|5640.6|5642.9|5640.1|3
1612213600000|2021-02-01 21:06:40|5642.9|5640.1|5643.4|5640.6|5643.4|5640.6|5642.9|5640.1|0
1612213610000|2021-02-01 21:06:50|5644.3|5641.5|5644.3|5641.5|5644.3|5641.5|5644.3|5641.5|32
1612213620000|2021-02-01 21:07:00|5644.4|5641.6|5643.8|5641|5644.4|5641.6|5643.8|5641|1
1612213630000|2021-02-01 21:07:10|5644.3|5641.5|5643.8|5641|5644.3|5641.5|5643.8|5641|5
1612213640000|2021-02-01 21:07:20|5644.3|5641.5|5643.9|5641.1|5644.3|5641.5|5643.9|5641.1|0
1612213650000|2021-02-01 21:07:30|5644.3|5641.5|5643.9|5641.1|5644.3|5641.5|5643.9|5641.1|0
1612213660000|2021-02-01 21:07:40|5643.8|5641|5643.4|5640.6|5643.8|5641|5643.4|5640.6|5
1612213680000|2021-02-01 21:08:00|5643.3|5640.5|5642.4|5639.6|5643.3|5640.5|5642.4|5639.6|4
1612213690000|2021-02-01 21:08:10|5642.3|5639.5|5642.4|5639.6|5642.4|5639.6|5641.9|5639.1|2
1612213700000|2021-02-01 21:08:20|5642.3|5639.5|5641.9|5639.1|5642.3|5639.5|5641.4|5638.6|18
1612213710000|2021-02-01 21:08:30|5642.4|5639.6|5642.4|5639.6|5642.4|5639.6|5642.4|5639.6|3
1612213720000|2021-02-01 21:08:40|5642.8|5640|5642.4|5639.6|5642.8|5640|5642.4|5639.6|0
1612213730000|2021-02-01 21:08:50|||||||||3
1612213740000|2021-02-01 21:09:00|5642.8|5640|5642.4|5639.6|5642.8|5640|5642.4|5639.6|1
1612213750000|2021-02-01 21:09:10|5642.8|5640|5641.9|5639.1|5642.8|5640|5641.9|5639.1|0
1612213760000|2021-02-01 21:09:20|5642.3|5639.5|5641.9|5639.1|5642.3|5639.5|5641.9|5639.1|0
1612213770000|2021-02-01 21:09:30|5642|5639.2|5642.4|5639.6|5642.4|5639.6|5642|5639.2|2
1612213780000|2021-02-01 21:09:40|5643.3|5640.5|5643.8|5641|5643.8|5641|5643.3|5640.5|3
1612213790000|2021-02-01 21:09:50|5644.2|5641.4|5643.8|5641|5644.3|5641.5|5643.8|5641|1
1612213800000|2021-02-01 21:10:00|5643.4|5640.6|5643.4|5640.6|5643.4|5640.6|5643.4|5640.6|0
1612213810000|2021-02-01 21:10:10|5643.3|5640.5|5643.3|5640.5|5643.3|5640.5|5643.3|5640.5|0
1612213830000|2021-02-01 21:10:30|5643.4|5640.6|5643.4|5640.6|5643.4|5640.6|5643.4|5640.6|0
1612213840000|2021-02-01 21:10:40|5644.3|5641.5|5644.3|5641.5|5644.3|5641.5|5643.9|5641.1|1
1612213860000|2021-02-01 21:11:00|5644.4|5641.6|5643.9|5641.1|5644.4|5641.6|5643.9|5641.1|2
1612213870000|2021-02-01 21:11:10|5644.4|5641.6|5644.4|5641.6|5644.4|5641.6|5644.4|5641.6|0
1612213890000|2021-02-01 21:11:30|5644.3|5641.5|5644.3|5641.5|5644.3|5641.5|5644.3|5641.5|0
1612213900000|2021-02-01 21:11:40|5645.2|5642.4|5645.3|5642.5|5645.3|5642.5|5645.2|5642.4|2
1612213920000|2021-02-01 21:12:00|5646.2|5643.4|5646.2|5643.4|5646.2|5643.4|5646.2|5643.4|0
1612213930000|2021-02-01 21:12:10|5646.4|5643.6|5645.5|5642.7|5646.4|5643.6|5645.5|5642.7|0
1612213940000|2021-02-01 21:12:20|5645.4|5642.6|5644.9|5642.1|5645.4|5642.6|5644.9|5642.1|16
1612213960000|2021-02-01 21:12:40|5644.4|5641.6|5644.4|5641.6|5644.4|5641.6|5644.4|5641.6|1
1612213980000|2021-02-01 21:13:00|5643.9|5641.1|5643.9|5641.1|5644.3|5641.5|5643.9|5641.1|2
1612214030000|2021-02-01 21:13:50|5643.5|5640.7|5643.3|5640.5|5643.5|5640.7|5643.3|5640.5|1
1612214040000|2021-02-01 21:14:00|5643.4|5640.6|5643.4|5640.6|5643.4|5640.6|5643.4|5640.6|0
1612214050000|2021-02-01 21:14:10|5643.3|5640.5|5643.3|5640.5|5643.3|5640.5|5643.3|5640.5|0
1612214060000|2021-02-01 21:14:20|5643.9|5641.1|5643.9|5641.1|5643.9|5641.1|5643.9|5641.1|8
1612214070000|2021-02-01 21:14:30|5643.8|5641|5643.9|5641.1|5644.3|5641.5|5643.8|5641|1
1612214080000|2021-02-01 21:14:40|5643.4|5640.6|5643.4|5640.6|5643.4|5640.6|5643.4|5640.6|0
1612214110000|2021-02-01 21:15:10|||||||||6
1612214120000|2021-02-01 21:15:20|5643.3|5640.5|5643.4|5640.6|5643.4|5640.6|5643|5640.2|77
1612214130000|2021-02-01 21:15:30|5643|5640.2|5643|5640.2|5643|5640.2|5643|5640.2|0
1612214150000|2021-02-01 21:15:50|5642.9|5640.1|5642.9|5640.1|5642.9|5640.1|5642.9|5640.1|1
1612214160000|2021-02-01 21:16:00|5643|5640.2|5641.5|5638.7|5643|5640.2|5641.5|5638.7|3
1612214170000|2021-02-01 21:16:10|||||||||2
1612214180000|2021-02-01 21:16:20|5642.4|5639.6|5641.5|5638.7|5642.4|5639.6|5641.5|5638.7|7
1612214210000|2021-02-01 21:16:50|5641.9|5639.1|5641.9|5639.1|5641.9|5639.1|5641.9|5639.1|1
1612214220000|2021-02-01 21:17:00|5641.5|5638.7|5641.5|5638.7|5641.5|5638.7|5641.5|5638.7|0
1612214240000|2021-02-01 21:17:20|5641.9|5639.1|5641.9|5639.1|5641.9|5639.1|5641.9|5639.1|0
1612214280000|2021-02-01 21:18:00|||||||||1
1612214290000|2021-02-01 21:18:10|5641.5|5638.7|5641.5|5638.7|5641.5|5638.7|5641.5|5638.7|0
1612214300000|2021-02-01 21:18:20|5640.5|5637.7|5641.4|5638.6|5641.4|5638.6|5640.5|5637.7|14
1612214310000|2021-02-01 21:18:30|5641.5|5638.7|5641.9|5639.1|5641.9|5639.1|5641.5|5638.7|90
1612214320000|2021-02-01 21:18:40|||||||||1
1612214330000|2021-02-01 21:18:50|5640.2|5637.4|5637.4|5634.6|5640.2|5637.4|5636.4|5633.6|99
1612214340000|2021-02-01 21:19:00|5637.3|5634.5|5638.4|5635.6|5638.4|5635.6|5637.3|5634.5|25
1612214350000|2021-02-01 21:19:10|5638.5|5635.7|5638.5|5635.7|5638.5|5635.7|5637.9|5635.1|1
1612214360000|2021-02-01 21:19:20|5638.9|5636.1|5639.3|5636.5|5639.3|5636.5|5638.9|5636.1|0
1612214370000|2021-02-01 21:19:30|5639.4|5636.6|5640.3|5637.5|5640.5|5637.7|5639.4|5636.6|5
1612214380000|2021-02-01 21:19:40|5639.9|5637.1|5639.9|5637.1|5639.9|5637.1|5639.5|5636.7|2
1612214400000|2021-02-01 21:20:00|5640.4|5637.6|5640.3|5637.5|5640.4|5637.6|5640|5637.2|1
1612214410000|2021-02-01 21:20:10|5640.8|5638|5640.3|5637.5|5640.9|5638.1|5639.9|5637.1|3
1612214420000|2021-02-01 21:20:20|5639.9|5637.1|5640.9|5638.1|5640.9|5638.1|5639.9|5637.1|6
1612214430000|2021-02-01 21:20:30|5641.3|5638.5|5641.4|5638.6|5641.4|5638.6|5641.3|5638.5|1
1612214440000|2021-02-01 21:20:40|5641.3|5638.5|5641.3|5638.5|5641.3|5638.5|5641.3|5638.5|0
1612214460000|2021-02-01 21:21:00|5641.4|5638.6|5641.3|5638.5|5641.4|5638.6|5641.3|5638.5|1
1612214470000|2021-02-01 21:21:10|5641.4|5638.6|5641.4|5638.6|5641.4|5638.6|5641.4|5638.6|0
1612214490000|2021-02-01 21:21:30|5641.5|5638.7|5635.9|5633.1|5641.9|5639.1|5635.4|5632.6|305
1612214500000|2021-02-01 21:21:40|5637.1|5634.3|5636.8|5634|5637.8|5635|5635.9|5633.1|127
1612214510000|2021-02-01 21:21:50|5637.2|5634.4|5636.4|5633.6|5637.3|5634.5|5636.3|5633.5|0
1612214520000|2021-02-01 21:22:00|5636.3|5633.5|5636.3|5633.5|5636.8|5634|5636.3|5633.5|5
1612214530000|2021-02-01 21:22:10|5636.4|5633.6|5637.3|5634.5|5637.3|5634.5|5636.3|5633.5|2
1612214540000|2021-02-01 21:22:20|5637.7|5634.9|5637.3|5634.5|5637.7|5634.9|5637.3|5634.5|1
1612214550000|2021-02-01 21:22:30|5636.9|5634.1|5637.3|5634.5|5637.3|5634.5|5636.8|5634|0
1612214560000|2021-02-01 21:22:40|5636.3|5633.5|5637.3|5634.5|5637.3|5634.5|5635.8|5633|23
1612214580000|2021-02-01 21:23:00|5638.3|5635.5|5637.3|5634.5|5638.3|5635.5|5637.3|5634.5|6
1612214590000|2021-02-01 21:23:10|5637.4|5634.6|5636.3|5633.5|5637.4|5634.6|5635.3|5632.5|14
1612214600000|2021-02-01 21:23:20|5636.7|5633.9|5636.7|5633.9|5636.7|5633.9|5636.3|5633.5|0
1612214620000|2021-02-01 21:23:40|5637.1|5634.3|5636.7|5633.9|5637.3|5634.5|5636.7|5633.9|0
1612214630000|2021-02-01 21:23:50|5637.1|5634.3|5637.3|5634.5|5637.3|5634.5|5637.1|5634.3|0
1612214640000|2021-02-01 21:24:00|5637.7|5634.9|5636.8|5634|5637.7|5634.9|5636.8|5634|2
1612214650000|2021-02-01 21:24:10|5636.7|5633.9|5637.1|5634.3|5637.3|5634.5|5636.3|5633.5|6
1612214660000|2021-02-01 21:24:20|5637.3|5634.5|5637.3|5634.5|5637.3|5634.5|5637.2|5634.4|8
1612214680000|2021-02-01 21:24:40|5637.7|5634.9|5637.7|5634.9|5638.1|5635.3|5637.3|5634.5|2
1612214690000|2021-02-01 21:24:50|5638.1|5635.3|5638.7|5635.9|5638.7|5635.9|5638.1|5635.3|1
1612214700000|2021-02-01 21:25:00|5639.1|5636.3|5639.3|5636.5|5639.7|5636.9|5638.8|5636|0
1612214710000|2021-02-01 21:25:10|5639.7|5636.9|5639.7|5636.9|5639.7|5636.9|5639.7|5636.9|0
1612214720000|2021-02-01 21:25:20|5639.3|5636.5|5638.3|5635.5|5639.3|5636.5|5638.3|5635.5|4
1612214750000|2021-02-01 21:25:50|5638.4|5635.6|5637.9|5635.1|5638.4|5635.6|5637.9|5635.1|6
1612214760000|2021-02-01 21:26:00|5638.3|5635.5|5638.3|5635.5|5638.3|5635.5|5638.3|5635.5|0
1612214770000|2021-02-01 21:26:10|5637.9|5635.1|5636.9|5634.1|5637.9|5635.1|5636.9|5634.1|16
1612214780000|2021-02-01 21:26:20|5636.4|5633.6|5635.9|5633.1|5636.4|5633.6|5635.3|5632.5|2
1612214790000|2021-02-01 21:26:30|5637.1|5634.3|5637.3|5634.5|5637.3|5634.5|5637.1|5634.3|15
1612214800000|2021-02-01 21:26:40|||||||||5
1612214810000|2021-02-01 21:26:50|||||||||1
1612214820000|2021-02-01 21:27:00|5638.1|5635.3|5637.9|5635.1|5638.1|5635.3|5637.8|5635|4
1612214830000|2021-02-01 21:27:10|5637.8|5635|5637.8|5635|5637.8|5635|5637.8|5635|0
1612214850000|2021-02-01 21:27:30|5637.9|5635.1|5638.3|5635.5|5638.3|5635.5|5637.9|5635.1|4
1612214860000|2021-02-01 21:27:40|5640.6|5630.6|5631.3|5628.5|5640.6|5632|5631.3|5628.5|171
1612214870000|2021-02-01 21:27:50|5632.2|5629.4|5631.3|5628.5|5632.2|5629.4|5631.3|5628.5|5
1612214880000|2021-02-01 21:28:00|5632.1|5629.3|5632.3|5629.5|5633.2|5630.4|5632.1|5629.3|3
1612214890000|2021-02-01 21:28:10|5632.7|5629.9|5632.7|5629.9|5632.7|5629.9|5632.7|5629.9|2
1612214900000|2021-02-01 21:28:20|5633.1|5630.3|5633.2|5630.4|5633.2|5630.4|5633.1|5630.3|0
1612214910000|2021-02-01 21:28:30|5633.3|5630.5|5633.3|5630.5|5633.3|5630.5|5633.3|5630.5|0
1612214920000|2021-02-01 21:28:40|5633.7|5630.9|5636.3|5633.5|5636.8|5634|5633.7|5630.9|7
1612214960000|2021-02-01 21:29:20|5637.2|5634.4|5637.3|5634.5|5637.3|5634.5|5637.2|5634.4|6
1612214970000|2021-02-01 21:29:30|5637.2|5634.4|5637.2|5634.4|5637.2|5634.4|5637.2|5634.4|0
1612214980000|2021-02-01 21:29:40|5637.3|5634.5|5635.9|5633.1|5637.3|5634.5|5635.9|5633.1|4
1612214990000|2021-02-01 21:29:50|5635.4|5632.6|5635.3|5632.5|5635.4|5632.6|5635.3|5632.5|4
1612215000000|2021-02-01 21:30:00|5634.4|5631.6|5633.9|5631.1|5636.3|5633.5|5633.8|5631|17
1612215010000|2021-02-01 21:30:10|5634.3|5631.5|5634.3|5631.5|5634.3|5631.5|5633.7|5630.9|1
1612215020000|2021-02-01 21:30:20|5633.9|5631.1|5633.8|5631|5634.3|5631.5|5633.4|5630.6|0
1612215030000|2021-02-01 21:30:30|5633.7|5630.9|5634.7|5631.9|5635.7|5632.9|5633.7|5630.9|73
1612215040000|2021-02-01 21:30:40|5634.3|5631.5|5634.3|5631.5|5634.7|5631.9|5634.3|5631.5|0
1612215050000|2021-02-01 21:30:50|5633.9|5631.1|5634.3|5631.5|5634.3|5631.5|5633.7|5630.9|0
1612215060000|2021-02-01 21:31:00|5634.7|5631.9|5634.1|5631.3|5634.7|5631.9|5633.3|5630.5|4
1612215070000|2021-02-01 21:31:10|5634.3|5631.5|5634.7|5631.9|5634.7|5631.9|5634.3|5631.5|1
1612215080000|2021-02-01 21:31:20|5634.3|5631.5|5634.7|5631.9|5634.7|5631.9|5634.3|5631.5|0
1612215090000|2021-02-01 21:31:30|5634.3|5631.5|5634.7|5631.9|5634.7|5631.9|5634.3|5631.5|0
1612215100000|2021-02-01 21:31:40|5634.3|5631.5|5634.7|5631.9|5634.7|5631.9|5634.3|5631.5|1
1612215110000|2021-02-01 21:31:50|5634.3|5631.5|5634.7|5631.9|5634.7|5631.9|5634.3|5631.5|0
1612215120000|2021-02-01 21:32:00|5634.3|5631.5|5635.1|5632.3|5635.1|5632.3|5634.3|5631.5|3
1612215130000|2021-02-01 21:32:10|5635.2|5632.4|5635.7|5632.9|5635.7|5632.9|5635.2|5632.4|8
1612215140000|2021-02-01 21:32:20|5635.3|5632.5|5635.7|5632.9|5635.7|5632.9|5635.3|5632.5|1
1612215150000|2021-02-01 21:32:30|5636.9|5634.1|5631.2|5628.4|5637.2|5634.4|5630.4|5627.6|70
1612215160000|2021-02-01 21:32:40|5631.3|5628.5|5628.8|5626|5632.1|5629.3|5628.4|5625.6|29
1612215170000|2021-02-01 21:32:50|5628.3|5625.5|5628.8|5626|5628.8|5626|5628.3|5625.5|7
1612215180000|2021-02-01 21:33:00|5628.9|5626.1|5628.8|5626|5630.3|5627.5|5628.8|5626|18
1612215190000|2021-02-01 21:33:10|5628.3|5625.5|5628.3|5625.5|5628.3|5625.5|5628.3|5625.5|0
1612215200000|2021-02-01 21:33:20|5628.8|5626|5628.8|5626|5628.8|5626|5628.4|5625.6|1
1612215210000|2021-02-01 21:33:30|5628.9|5626.1|5629.3|5626.5|5630.3|5627.5|5628.8|5626|24
1612215220000|2021-02-01 21:33:40|5629.2|5626.4|5629.3|5626.5|5629.3|5626.5|5628.8|5626|1
1612215230000|2021-02-01 21:33:50|5629.8|5627|5629.3|5626.5|5629.8|5627|5629.3|5626.5|2
1612215240000|2021-02-01 21:34:00|5629.4|5626.6|5631.3|5628.5|5631.3|5628.5|5629.4|5626.6|3
1612215260000|2021-02-01 21:34:20|5632.9|5630.1|5631.4|5628.6|5632.9|5630.1|5631.4|5628.6|7
1612215270000|2021-02-01 21:34:30|5631.3|5628.5|5631.3|5628.5|5631.3|5628.5|5631.3|5628.5|0
1612215280000|2021-02-01 21:34:40|5630.8|5628|5630.8|5628|5630.8|5628|5630.8|5628|1
1612215290000|2021-02-01 21:34:50|5630.3|5627.5|5630.7|5627.9|5630.7|5627.9|5630.3|5627.5|0
1612215300000|2021-02-01 21:35:00|5630.9|5628.1|5631.3|5628.5|5631.3|5628.5|5630.4|5627.6|1
1612215340000|2021-02-01 21:35:40|||||||||1
1612215350000|2021-02-01 21:35:50|||||||||1
1612215370000|2021-02-01 21:36:10|5631.4|5628.6|5631.4|5628.6|5631.4|5628.6|5631.4|5628.6|0
1612215380000|2021-02-01 21:36:20|5631.3|5628.5|5627.8|5625|5631.3|5628.5|5627.4|5624.6|93
1612215390000|2021-02-01 21:36:30|5627.7|5624.9|5628.3|5625.5|5628.3|5625.5|5627.3|5624.5|1
1612215410000|2021-02-01 21:36:50|||||||||6
1612215420000|2021-02-01 21:37:00|5627.4|5624.6|5628.3|5625.5|5628.3|5625.5|5627.4|5624.6|13
1612215430000|2021-02-01 21:37:10|5627.7|5624.9|5625.9|5623.1|5627.7|5624.9|5625.4|5622.6|33
1612215440000|2021-02-01 21:37:20|5626.3|5623.5|5626.3|5623.5|5626.3|5623.5|5626.3|5623.5|0
1612215450000|2021-02-01 21:37:30|||||||||5
1612215460000|2021-02-01 21:37:40|5625.9|5623.1|5625.4|5622.6|5626.3|5623.5|5625.4|5622.6|7
1612215480000|2021-02-01 21:38:00|5626.3|5623.5|5625.9|5623.1|5626.3|5623.5|5625.4|5622.6|8
1612215490000|2021-02-01 21:38:10|5626.3|5623.5|5626.3|5623.5|5626.3|5623.5|5626.3|5623.5|0
1612215500000|2021-02-01 21:38:20|5624.5|5621.7|5624.3|5621.5|5625.2|5622.4|5624.3|5621.5|66
1612215520000|2021-02-01 21:38:40|5623.9|5621.1|5624.3|5621.5|5624.3|5621.5|5623.9|5621.1|4
1612215530000|2021-02-01 21:38:50|||||||||7
1612215540000|2021-02-01 21:39:00|5623.9|5621.1|5624.3|5621.5|5624.3|5621.5|5623.9|5621.1|10
1612215550000|2021-02-01 21:39:10|5625.3|5622.5|5625.3|5622.5|5625.3|5622.5|5625.3|5622.5|2
1612215560000|2021-02-01 21:39:20|5625.7|5622.9|5625.3|5622.5|5626.3|5623.5|5625.3|5622.5|3
1612215570000|2021-02-01 21:39:30|||||||||2
1612215610000|2021-02-01 21:40:10|5625.4|5622.6|5626.3|5623.5|5626.3|5623.5|5625.4|5622.6|3
1612215620000|2021-02-01 21:40:20|5627.3|5624.5|5627.3|5624.5|5627.3|5624.5|5627.3|5624.5|12
1612215630000|2021-02-01 21:40:30|5627.4|5624.6|5627.8|5625|5627.8|5625|5627.4|5624.6|0
1612215640000|2021-02-01 21:40:40|5628.2|5625.4|5627.3|5624.5|5628.2|5625.4|5627.2|5624.4|0
1612215650000|2021-02-01 21:40:50|5628.3|5625.5|5628.2|5625.4|5628.3|5625.5|5627.4|5624.6|1
1612215660000|2021-02-01 21:41:00|5628.3|5625.5|5628.3|5625.5|5628.3|5625.5|5627.4|5624.6|10
1612215680000|2021-02-01 21:41:20|5629.3|5626.5|5629.3|5626.5|5629.3|5626.5|5629.3|5626.5|4
1612215690000|2021-02-01 21:41:30|5629.4|5626.6|5628.3|5625.5|5630.3|5627.5|5628.3|5625.5|44
1612215700000|2021-02-01 21:41:40|5630.3|5627.5|5630.3|5627.5|5630.7|5627.9|5630.3|5627.5|15
1612215720000|2021-02-01 21:42:00|5630.2|5627.4|5629.8|5627|5630.3|5627.5|5629.3|5626.5|5
1612215730000|2021-02-01 21:42:10|5629.9|5627.1|5624.4|5621.6|5629.9|5627.1|5624.4|5621.6|101
1612215740000|2021-02-01 21:42:20|5624.3|5621.5|5624.3|5621.5|5624.3|5621.5|5623.4|5620.6|10
1612215750000|2021-02-01 21:42:30|5624.9|5622.1|5626.4|5623.6|5627.3|5624.5|5624.9|5622.1|4
1612215760000|2021-02-01 21:42:40|5626.7|5623.9|5626.3|5623.5|5626.9|5624.1|5626.3|5623.5|0
1612215780000|2021-02-01 21:43:00|5625.9|5623.1|5625.3|5622.5|5625.9|5623.1|5625.3|5622.5|7
1612215790000|2021-02-01 21:43:10|5624.9|5622.1|5624.9|5622.1|5624.9|5622.1|5624.9|5622.1|4
1612215800000|2021-02-01 21:43:20|5624.4|5621.6|5623.8|5621|5624.9|5622.1|5623.8|5621|52
1612215810000|2021-02-01 21:43:30|5623.9|5621.1|5624.3|5621.5|5624.3|5621.5|5623.9|5621.1|5
1612215830000|2021-02-01 21:43:50|5623.8|5621|5624.3|5621.5|5624.3|5621.5|5623.8|5621|0
1612215860000|2021-02-01 21:44:20|5624.2|5621.4|5622.2|5619.4|5624.2|5621.4|5622.2|5619.4|153
1612215870000|2021-02-01 21:44:30|5622.3|5619.5|5622.8|5620|5623.2|5620.4|5622.3|5619.5|3
1612215880000|2021-02-01 21:44:40|5622.7|5619.9|5622.7|5619.9|5622.7|5619.9|5622.3|5619.5|1
1612215890000|2021-02-01 21:44:50|5622.3|5619.5|5622.7|5619.9|5623.3|5620.5|5622.3|5619.5|2
1612215900000|2021-02-01 21:45:00|5622.8|5620|5622.7|5619.9|5625.3|5622.5|5622.3|5619.5|11
1612215910000|2021-02-01 21:45:10|5622.3|5619.5|5622.7|5619.9|5622.7|5619.9|5622.3|5619.5|1
1612215930000|2021-02-01 21:45:30|5622.3|5619.5|5622.3|5619.5|5622.7|5619.9|5622.3|5619.5|13
1612215940000|2021-02-01 21:45:40|5622.7|5619.9|5622.3|5619.5|5622.8|5620|5622.3|5619.5|9
1612215950000|2021-02-01 21:45:50|||||||||1
1612215970000|2021-02-01 21:46:10|5622.8|5620|5623.7|5620.9|5623.7|5620.9|5622.8|5620|10
1612215980000|2021-02-01 21:46:20|5623.4|5620.6|5623.3|5620.5|5623.4|5620.6|5623.3|5620.5|2
1612215990000|2021-02-01 21:46:30|5622.3|5619.5|5622.3|5619.5|5622.3|5619.5|5622.3|5619.5|10
1612216000000|2021-02-01 21:46:40|5622.8|5620|5623.2|5620.4|5623.2|5620.4|5622.8|5620|7
1612216010000|2021-02-01 21:46:50|5623.3|5620.5|5622.8|5620|5623.3|5620.5|5622.8|5620|1
1612216020000|2021-02-01 21:47:00|5623.2|5620.4|5623.3|5620.5|5623.3|5620.5|5623.2|5620.4|2
1612216030000|2021-02-01 21:47:10|||||||||9
1612216040000|2021-02-01 21:47:20|5623.8|5621|5623.3|5620.5|5623.8|5621|5623.3|5620.5|2
1612216050000|2021-02-01 21:47:30|5624.2|5621.4|5623.8|5621|5624.2|5621.4|5622.5|5619.7|13
1612216070000|2021-02-01 21:47:50|5624.3|5621.5|5625.2|5622.4|5625.2|5622.4|5624.3|5621.5|5
1612216080000|2021-02-01 21:48:00|5625.3|5622.5|5625.8|5623|5627.2|5624.4|5625.3|5622.5|33
1612216090000|2021-02-01 21:48:10|5626.2|5623.4|5626.3|5623.5|5627.2|5624.4|5625.3|5622.5|44
1612216100000|2021-02-01 21:48:20|5625.4|5622.6|5625.3|5622.5|5626.3|5623.5|5625.3|5622.5|29
1612216110000|2021-02-01 21:48:30|5625.7|5622.9|5626.3|5623.5|5626.7|5623.9|5625.7|5622.9|25
1612216120000|2021-02-01 21:48:40|5625.3|5622.5|5625.3|5622.5|5625.3|5622.5|5625.3|5622.5|2
1612216130000|2021-02-01 21:48:50|5625.7|5622.9|5626.3|5623.5|5626.7|5623.9|5625.3|5622.5|9
1612216140000|2021-02-01 21:49:00|5626.7|5623.9|5629.7|5626.9|5630.2|5627.4|5626.3|5623.5|12
1612216150000|2021-02-01 21:49:10|5629.3|5626.5|5633.3|5630.5|5633.3|5630.5|5629.2|5626.4|34
1612216160000|2021-02-01 21:49:20|5632.8|5630|5638.3|5635.5|5638.3|5635.5|5632.8|5630|34
1612216170000|2021-02-01 21:49:30|5637.8|5635|5637.8|5635|5638.3|5635.5|5637.3|5634.5|10
1612216180000|2021-02-01 21:49:40|5637.3|5634.5|5638.3|5635.5|5638.8|5636|5637.3|5634.5|13
1612216190000|2021-02-01 21:49:50|5638.8|5636|5638.8|5636|5638.8|5636|5638.3|5635.5|5
1612216200000|2021-02-01 21:50:00|5638.3|5635.5|5637.3|5634.5|5638.3|5635.5|5636.3|5633.5|4
1612216210000|2021-02-01 21:50:10|5637.7|5634.9|5637.3|5634.5|5637.8|5635|5636.8|5634|0
1612216220000|2021-02-01 21:50:20|5636.8|5634|5636.8|5634|5636.8|5634|5636.8|5634|0
1612216230000|2021-02-01 21:50:30|5637.3|5634.5|5637.3|5634.5|5637.3|5634.5|5637.3|5634.5|0
1612216240000|2021-02-01 21:50:40|5636.8|5634|5635.8|5633|5637.3|5634.5|5635.8|5633|1
1612216250000|2021-02-01 21:50:50|5635.3|5632.5|5635.4|5632.6|5635.8|5633|5634.8|5632|5
1612216260000|2021-02-01 21:51:00|5635.3|5632.5|5635.4|5632.6|5635.8|5633|5635.3|5632.5|0
1612216270000|2021-02-01 21:51:10|5635.8|5633|5635.8|5633|5635.8|5633|5635.8|5633|0
1612216280000|2021-02-01 21:51:20|5634.8|5632|5634.8|5632|5635.4|5632.6|5634.8|5632|1
1612216290000|2021-02-01 21:51:30|5635.4|5632.6|5635.8|5633|5635.8|5633|5634.9|5632.1|2
1612216300000|2021-02-01 21:51:40|5635.4|5632.6|5635.8|5633|5635.8|5633|5635.4|5632.6|0
1612216310000|2021-02-01 21:51:50|5636.3|5633.5|5636.8|5634|5637.2|5634.4|5636.3|5633.5|0
1612216320000|2021-02-01 21:52:00|5636.4|5633.6|5633.8|5631|5636.4|5633.6|5633|5630.2|2
1612216330000|2021-02-01 21:52:10|5634.3|5631.5|5634.8|5632|5634.8|5632|5634.3|5631.5|0
1612216350000|2021-02-01 21:52:30|5635.3|5632.5|5635.3|5632.5|5635.3|5632.5|5635.3|5632.5|0
1612216360000|2021-02-01 21:52:40|5634.8|5632|5634.8|5632|5634.8|5632|5634.8|5632|0
1612216370000|2021-02-01 21:52:50|5635.3|5632.5|5634.8|5632|5635.3|5632.5|5634.8|5632|0
1612216390000|2021-02-01 21:53:10|5634.9|5632.1|5635.9|5633.1|5635.9|5633.1|5634.9|5632.1|5
1612216410000|2021-02-01 21:53:30|5635.4|5632.6|5634.8|5632|5635.4|5632.6|5634.8|5632|0
1612216420000|2021-02-01 21:53:40|5635.7|5632.9|5635.8|5633|5635.9|5633.1|5635.3|5632.5|0
1612216430000|2021-02-01 21:53:50|5635.5|5632.7|5636.4|5633.6|5636.8|5634|5634.9|5632.1|2
1612216440000|2021-02-01 21:54:00|||||||||1
1612216460000|2021-02-01 21:54:20|5637.3|5634.5|5636.4|5633.6|5638.3|5635.5|5636.4|5633.6|13
1612216480000|2021-02-01 21:54:40|5636.8|5634|5636.8|5634|5636.8|5634|5635.8|5633|0
1612216500000|2021-02-01 21:55:00|5636.4|5633.6|5634.4|5631.6|5636.4|5633.6|5633.8|5631|19
1612216510000|2021-02-01 21:55:10|5635.4|5632.6|5636.3|5633.5|5636.3|5633.5|5635.4|5632.6|3
1612216520000|2021-02-01 21:55:20|5636.4|5633.6|5635.4|5632.6|5636.4|5633.6|5635.4|5632.6|1
1612216530000|2021-02-01 21:55:30|5635|5632.2|5635.4|5632.6|5635.4|5632.6|5635|5632.2|1
1612216540000|2021-02-01 21:55:40|5637.3|5634.5|5636.9|5634.1|5637.8|5635|5635.9|5633.1|14
1612216550000|2021-02-01 21:55:50|5636.4|5633.6|5636.3|5633.5|5636.4|5633.6|5635.8|5632|0
1612216560000|2021-02-01 21:56:00|5636.4|5633.6|5635.8|5633|5636.4|5633.6|5635|5632|2
1612216570000|2021-02-01 21:56:10|5636.4|5633.6|5638.1|5635.3|5638.1|5635.3|5635.8|5632|17
1612216580000|2021-02-01 21:56:20|5638.3|5635.5|5638.3|5635.5|5638.3|5635.5|5638.3|5635.5|32
1612216620000|2021-02-01 21:57:00|||||||||6
1612216640000|2021-02-01 21:57:20|||||||||5
1612216650000|2021-02-01 21:57:30|5638.2|5635.4|5637.3|5634.5|5638.2|5635.4|5637.3|5634.5|2
1612216660000|2021-02-01 21:57:40|5637.2|5634.4|5637.2|5634.4|5637.2|5634.4|5637.2|5634.4|0
1612216670000|2021-02-01 21:57:50|5637.6|5634.8|5637.3|5634.5|5637.8|5635|5637.3|5634.5|0
1612216680000|2021-02-01 21:58:00|5637.2|5634.4|5635.7|5632.9|5637.2|5634.4|5635.7|5632.9|6
1612216690000|2021-02-01 21:58:10|5635.8|5633|5636.8|5632.8|5637.2|5634.4|5635.8|5631.9|2
1612216700000|2021-02-01 21:58:20|5636.7|5633.9|5636.9|5632.9|5636.9|5633.9|5636.7|5632.9|0
1612216710000|2021-02-01 21:58:30|5636|5632|5636.9|5632.9|5636.9|5633.9|5635.8|5632|145
1612216720000|2021-02-01 21:58:40|5635.9|5631.9|5636.1|5632.1|5639.6|5632.9|5635.9|5629.5|22
1612216730000|2021-02-01 21:58:50|5635.8|5633|5636.1|5632.1|5636.1|5633.1|5635.8|5632|6
1612216740000|2021-02-01 21:59:00|5636|5632|5636.1|5632.1|5636.1|5633.1|5635.9|5632|0
1612216750000|2021-02-01 21:59:10|5635.9|5633.1|5635.4|5632.6|5635.9|5633.1|5635.4|5632.6|20
1612216760000|2021-02-01 21:59:20|5634.9|5632.1|5636.1|5632.1|5636.1|5633.1|5634.9|5631.9|5
1612216770000|2021-02-01 21:59:30|5636|5632|5636|5632|5639.5|5632|5635.1|5628.5|26
1612216780000|2021-02-01 21:59:40|5638.6|5628.6|5637.5|5627.5|5638.6|5631.2|5632.8|5627.5|10
1612216790000|2021-02-01 21:59:50|5634|5630|5631.8|5629|5634|5630|5631.8|5629|6
1612216800000|2021-02-01 22:00:00|5636.3|5626.3|5636.4|5626.4|5636.4|5626.4|5636.3|5626.3|0
1612216840000|2021-02-01 22:00:40|5633|5629|5633|5629|5633|5629|5633|5629|0
1612216850000|2021-02-01 22:00:50|5633.5|5623.5|5633.5|5623.5|5633.5|5623.5|5633.5|5623.5|0
1612216870000|2021-02-01 22:01:10|5633.1|5623.1|5633|5623|5633.1|5623.1|5632.5|5622.5|0
1612216880000|2021-02-01 22:01:20|5633.5|5623.5|5633.5|5623.5|5633.5|5623.5|5633.5|5623.5|0
1612216890000|2021-02-01 22:01:30|5633|5623|5633|5623|5633|5623|5633|5623|0
1612216900000|2021-02-01 22:01:40|5632.5|5622.5|5633|5623|5633|5623|5632.5|5622.5|0
1612216910000|2021-02-01 22:01:50|5633.4|5623.4|5633.5|5623.5|5633.5|5623.5|5633.4|5623.4|0
1612216920000|2021-02-01 22:02:00|5634|5624|5634|5624|5634|5624|5634|5624|0
1612216940000|2021-02-01 22:02:20|5634.4|5624.4|5634|5624|5634.5|5624.5|5634|5624|0
1612216950000|2021-02-01 22:02:30|5633.4|5623.4|5633.4|5623.4|5633.4|5623.4|5633.4|5623.4|0
1612216960000|2021-02-01 22:02:40|5633|5623|5633.4|5623.4|5633.4|5623.4|5632.9|5622.9|0
1612216970000|2021-02-01 22:02:50|5633.5|5623.5|5633.3|5623.3|5633.8|5623.8|5633.3|5623.3|22
1612216980000|2021-02-01 22:03:00|5632.8|5622.8|5633.3|5623.3|5633.3|5623.3|5632.8|5622.8|0
1612216990000|2021-02-01 22:03:10|5633.8|5623.8|5633.8|5623.8|5633.8|5623.8|5633.8|5623.8|0
1612217000000|2021-02-01 22:03:20|5634.3|5624.3|5634.3|5624.3|5634.3|5624.3|5634.3|5624.3|0
1612217010000|2021-02-01 22:03:30|5634.8|5624.8|5633.8|5623.8|5634.8|5624.8|5633.8|5623.8|0
1612217020000|2021-02-01 22:03:40|5634.3|5624.3|5633.8|5623.8|5634.3|5624.3|5633.8|5623.8|0
1612217030000|2021-02-01 22:03:50|5634.3|5624.3|5634.3|5624.3|5634.3|5624.3|5634.3|5624.3|0
1612217040000|2021-02-01 22:04:00|5633.9|5623.9|5633.8|5623.8|5633.9|5623.9|5633.8|5623.8|0
1612217050000|2021-02-01 22:04:10|5633.4|5623.4|5633.3|5623.3|5633.4|5623.4|5633.3|5623.3|0
1612217070000|2021-02-01 22:04:30|5632.9|5622.9|5632.8|5622.8|5632.9|5622.9|5632.8|5622.8|0
1612217080000|2021-02-01 22:04:40|5632.3|5622.3|5632.3|5622.3|5632.3|5622.3|5632.3|5622.3|0
1612217100000|2021-02-01 22:05:00|5633.3|5623.3|5632.4|5622.4|5633.3|5623.3|5632.4|5622.4|4
1612217120000|2021-02-01 22:05:20|5631.9|5621.9|5631.9|5621.9|5631.9|5621.9|5631.9|5621.9|0
1612217130000|2021-02-01 22:05:30|5632.3|5622.3|5631.4|5621.4|5632.3|5622.3|5631.4|5621.4|2
1612217220000|2021-02-01 22:07:00|5627.9|5623.9|5627.9|5623.9|5627.9|5623.9|5627.9|5623.9|0
1612217230000|2021-02-01 22:07:10|5629.3|5619.3|5629.8|5619.8|5629.8|5619.8|5629.3|5619.3|0
1612217240000|2021-02-01 22:07:20|5630.3|5620.3|5630.3|5620.3|5630.3|5620.3|5630.3|5620.3|0
1612217250000|2021-02-01 22:07:30|5626.9|5622.9|5628.3|5618.3|5628.8|5622.9|5626.8|5618.3|1
1612217270000|2021-02-01 22:07:50|5624.8|5620.8|5624.8|5620.8|5624.8|5620.8|5624.8|5620.8|0
1612217280000|2021-02-01 22:08:00|||||||||1
1612217290000|2021-02-01 22:08:10|5623.8|5621|5630.3|5620.3|5630.3|5621|5623.8|5619|1
1612217300000|2021-02-01 22:08:20|5630.8|5620.8|5630.3|5620.3|5630.8|5620.8|5630.3|5620.3|0
1612217310000|2021-02-01 22:08:30|5629.9|5619.9|5629.8|5619.8|5629.9|5619.9|5629.8|5619.8|0
1612217330000|2021-02-01 22:08:50|5629.4|5619.4|5629.3|5619.3|5629.4|5619.4|5629.3|5619.3|0
1612217340000|2021-02-01 22:09:00|5629.8|5619.8|5629.8|5619.8|5630.3|5620.3|5629.3|5619.3|1
1612217350000|2021-02-01 22:09:10|5630.3|5620.3|5630.8|5620.8|5631.3|5621.3|5629.8|5619.8|0
1612217360000|2021-02-01 22:09:20|5631.8|5627.8|5633.8|5623.8|5635.3|5627.8|5631.8|5623.8|4
1612217370000|2021-02-01 22:09:30|5633.4|5623.4|5633.3|5623.3|5633.8|5623.8|5633.3|5623.3|0
1612217390000|2021-02-01 22:09:50|5632.8|5622.8|5632.8|5622.8|5632.8|5622.8|5632.8|5622.8|0
1612217400000|2021-02-01 22:10:00|5632.3|5622.3|5633.3|5623.3|5633.8|5625.3|5628.9|5622.3|2
1612217410000|2021-02-01 22:10:10|5632.8|5622.8|5632.4|5622.4|5632.8|5622.8|5632.4|5622.4|0
1612217420000|2021-02-01 22:10:20|5628.9|5624.9|5628.8|5624.8|5628.9|5625|5627.8|5624.8|0
1612217440000|2021-02-01 22:10:40|5629.8|5619.8|5629.8|5619.8|5630.8|5620.8|5629.8|5619.8|0
1612217450000|2021-02-01 22:10:50|5630.5|5620.5|5630.2|5627.4|5630.5|5627.4|5630.2|5620.5|5
1612217500000|2021-02-01 22:11:40|||||||||1
1612217540000|2021-02-01 22:12:20|||||||||1
1612217560000|2021-02-01 22:12:40|||||||||1
1612217590000|2021-02-01 22:13:10|||||||||1
1612217600000|2021-02-01 22:13:20|5631.8|5621.8|5631.8|5621.8|5631.8|5621.8|5631.8|5621.8|1
1612217610000|2021-02-01 22:13:30|5630.8|5620.8|5630.8|5620.8|5630.8|5620.8|5630.8|5620.8|0
1612217620000|2021-02-01 22:13:40|5630.3|5620.3|5630.3|5620.3|5630.3|5620.3|5630.3|5620.3|0
1612217630000|2021-02-01 22:13:50|5626.1|5622.1|5626.1|5622.1|5626.1|5622.1|5626.1|5622.1|0
1612217640000|2021-02-01 22:14:00|5625.8|5621.8|5625.8|5621.8|5625.8|5621.8|5625.8|5621.8|0
1612217650000|2021-02-01 22:14:10|5628.3|5618.3|5624.8|5620.8|5628.3|5620.8|5624.8|5618.3|3
1612217680000|2021-02-01 22:14:40|5623.7|5620.9|5623.7|5620.9|5623.7|5620.9|5623.7|5620.9|0
1612217690000|2021-02-01 22:14:50|5623.3|5620.5|5623.2|5620.4|5623.3|5620.5|5623.2|5620.4|2
1612217710000|2021-02-01 22:15:10|||||||||1
1612217730000|2021-02-01 22:15:30|5629.3|5619.3|5629.3|5619.3|5629.3|5619.3|5629.3|5619.3|2
1612217740000|2021-02-01 22:15:40|5629.8|5619.8|5630.8|5620.8|5630.8|5620.8|5629.3|5619.3|0
1612217750000|2021-02-01 22:15:50|5631.3|5621.3|5630.8|5620.8|5631.3|5621.3|5630.8|5620.8|0
1612217760000|2021-02-01 22:16:00|5630|5620|5629.8|5619.8|5630|5620|5629.8|5619.8|0
1612217770000|2021-02-01 22:16:10|5629.4|5619.4|5628.3|5618.3|5629.4|5619.4|5628.3|5618.3|6
1612217780000|2021-02-01 22:16:20|5627.9|5617.9|5627.8|5617.8|5627.9|5617.9|5627.8|5617.8|0
1612217790000|2021-02-01 22:16:30|5627.4|5617.4|5623.8|5619.8|5627.4|5619.8|5623.8|5617.3|2
1612217810000|2021-02-01 22:16:50|5622.7|5619.9|5622.7|5619.9|5622.7|5619.9|5622.7|5619.9|0
1612217820000|2021-02-01 22:17:00|5622.3|5619.5|5622.2|5619.4|5622.3|5619.5|5622.2|5619.4|1
1612217830000|2021-02-01 22:17:10|5627.9|5617.9|5628.8|5618.8|5628.8|5618.8|5627.9|5617.9|2
1612217840000|2021-02-01 22:17:20|5629.3|5619.3|5628.3|5618.3|5629.3|5619.3|5627.8|5617.8|0
1612217850000|2021-02-01 22:17:30|5625.8|5621.8|5623.7|5620.9|5628.4|5621.8|5623.7|5618.3|0
1612217860000|2021-02-01 22:17:40|5623.2|5620.4|5623.2|5620.4|5623.2|5620.4|5623.2|5620.4|0
1612217870000|2021-02-01 22:17:50|5622.7|5619.9|5622.2|5619.4|5622.7|5619.9|5622.2|5619.4|1
1612217880000|2021-02-01 22:18:00|5627.3|5617.3|5627.3|5617.3|5627.3|5617.3|5627.3|5617.3|2
1612217910000|2021-02-01 22:18:30|5623.8|5619.8|5623.8|5619.8|5623.8|5619.8|5623.8|5619.8|0
1612217920000|2021-02-01 22:18:40|5622.8|5620|5622.7|5619.9|5622.8|5620|5622.7|5619.9|0
1612217940000|2021-02-01 22:19:00|5622.2|5619.4|5622.2|5619.4|5622.2|5619.4|5622.2|5619.4|1
1612217960000|2021-02-01 22:19:20|5622.4|5619.6|5627.3|5617.3|5627.3|5619.6|5622.4|5617.3|1
1612217970000|2021-02-01 22:19:30|5624.7|5620.7|5627.3|5617.3|5627.3|5620.8|5624.7|5617.3|0
1612218010000|2021-02-01 22:20:10|5623.8|5619.8|5623.8|5619.8|5623.8|5619.8|5623.8|5619.8|0
1612218020000|2021-02-01 22:20:20|5622.8|5620|5622.7|5619.9|5622.8|5620|5622.7|5619.9|0
1612218030000|2021-02-01 22:20:30|5622.3|5619.5|5622.2|5619.4|5622.3|5619.5|5622.2|5619.4|1
1612218040000|2021-02-01 22:20:40|5627.3|5617.3|5627.3|5617.3|5627.3|5617.3|5627.3|5617.3|2
1612218060000|2021-02-01 22:21:00|5627.2|5617.2|5627.2|5617.2|5627.2|5617.2|5627.2|5617.2|0
1612218080000|2021-02-01 22:21:20|5623.8|5619.8|5623.8|5619.8|5623.8|5619.8|5623.8|5619.8|0
1612218090000|2021-02-01 22:21:30|5623.7|5619.7|5622.7|5619.9|5623.7|5619.9|5622.7|5619.7|1
1612218100000|2021-02-01 22:21:40|5622.2|5619.4|5622.2|5619.4|5622.2|5619.4|5622.2|5619.4|0
1612218110000|2021-02-01 22:21:50|||||||||1
1612218120000|2021-02-01 22:22:00|5622.4|5619.6|5627.2|5617.2|5627.2|5619.6|5622.4|5617.2|1
1612218150000|2021-02-01 22:22:30|5622.8|5620|5622.7|5619.9|5622.8|5620|5622.7|5619.9|0
1612218160000|2021-02-01 22:22:40|5622.8|5620|5627.2|5617.2|5627.2|5620|5622.8|5616.4|1
1612218180000|2021-02-01 22:23:00|5623.8|5619.8|5623.8|5619.8|5623.8|5619.8|5623.8|5619.8|0
1612218190000|2021-02-01 22:23:10|5622.8|5620|5627.2|5617.2|5627.2|5620|5622.7|5617.2|1
1612218210000|2021-02-01 22:23:30|5623.8|5619.8|5623.8|5619.8|5623.8|5619.8|5623.8|5619.8|0
1612218220000|2021-02-01 22:23:40|5622.8|5620|5627.2|5617.2|5627.2|5620|5622.7|5617.2|1
1612218240000|2021-02-01 22:24:00|5623.8|5619.8|5623.8|5619.8|5623.8|5619.8|5623.8|5619.8|0
1612218250000|2021-02-01 22:24:10|5622.7|5619.9|5622.7|5619.9|5622.7|5619.9|5622.7|5619.9|0
1612218260000|2021-02-01 22:24:20|5627.2|5617.2|5627.2|5617.2|5627.2|5617.2|5627.2|5617.2|2
1612218270000|2021-02-01 22:24:30|5623.8|5619.8|5623.8|5619.8|5623.8|5619.8|5623.8|5619.8|0
1612218280000|2021-02-01 22:24:40|5622.8|5620|5622.8|5620|5622.8|5620|5622.8|5620|0
1612218290000|2021-02-01 22:24:50|5622.7|5619.9|5627.2|5617.2|5627.2|5619.9|5622.7|5617.2|1
1612218310000|2021-02-01 22:25:10|5623.8|5619.8|5623.8|5619.8|5623.8|5619.8|5623.8|5619.8|0
1612218320000|2021-02-01 22:25:20|5622.7|5619.9|5627.2|5617.2|5627.2|5619.9|5622.2|5617.2|1
1612218350000|2021-02-01 22:25:50|5623.8|5619.8|5622.7|5619.9|5623.8|5619.9|5622.7|5619.8|0
1612218360000|2021-02-01 22:26:00|||||||||1
1612218370000|2021-02-01 22:26:10|5622.3|5619.5|5622.2|5619.4|5622.3|5619.5|5622.2|5619.4|0
1612218390000|2021-02-01 22:26:30|||||||||19
1612218400000|2021-02-01 22:26:40|||||||||1
1612218420000|2021-02-01 22:27:00|||||||||1
1612218460000|2021-02-01 22:27:40|||||||||2
1612218490000|2021-02-01 22:28:10|||||||||1
1612218500000|2021-02-01 22:28:20|5627.2|5617.2|5627.2|5617.2|5627.2|5617.2|5627.2|5617.2|2
1612218510000|2021-02-01 22:28:30|||||||||10
1612218540000|2021-02-01 22:29:00|5623.8|5619.8|5623.8|5619.8|5623.8|5619.8|5623.8|5619.8|0
1612218550000|2021-02-01 22:29:10|5623.7|5619.7|5627.2|5617.2|5627.2|5619.9|5622.2|5617.2|2
1612218560000|2021-02-01 22:29:20|5623.8|5619.8|5623.8|5619.8|5623.8|5619.8|5623.8|5619.8|0
1612218570000|2021-02-01 22:29:30|5623.7|5619.7|5622.7|5619.9|5623.7|5619.9|5622.7|5619.7|0
1612218580000|2021-02-01 22:29:40|5622.6|5619.8|5622.2|5619.4|5622.6|5619.8|5622.2|5619.4|0
1612218590000|2021-02-01 22:29:50|||||||||1
1612218620000|2021-02-01 22:30:20|||||||||1
1612218640000|2021-02-01 22:30:40|||||||||1
1612218650000|2021-02-01 22:30:50|||||||||1
1612218690000|2021-02-01 22:31:30|||||||||2
1612218720000|2021-02-01 22:32:00|5627.2|5617.2|5623.8|5619.8|5627.2|5619.8|5623.8|5617.2|3
1612218730000|2021-02-01 22:32:10|5622.8|5620|5622.7|5619.9|5622.8|5620|5622.7|5619.9|0
1612218740000|2021-02-01 22:32:20|5622.3|5619.5|5622.2|5619.4|5622.3|5619.5|5622.2|5619.4|0
1612218760000|2021-02-01 22:32:40|||||||||1
1612218790000|2021-02-01 22:33:10|||||||||1
1612218810000|2021-02-01 22:33:30|||||||||1
1612218820000|2021-02-01 22:33:40|||||||||1
1612218850000|2021-02-01 22:34:10|||||||||1
1612218870000|2021-02-01 22:34:30|||||||||1
1612218880000|2021-02-01 22:34:40|5627.2|5617.2|5627.2|5617.2|5627.2|5617.2|5627.2|5617.2|2
1612218890000|2021-02-01 22:34:50|||||||||1
1612218950000|2021-02-01 22:35:50|||||||||1
1612218980000|2021-02-01 22:36:20|5623.8|5619.8|5622.3|5619.5|5623.8|5620|5622.3|5619.5|0
1612218990000|2021-02-01 22:36:30|5622.2|5619.4|5622.2|5619.4|5622.2|5619.4|5622.2|5619.4|1
1612219000000|2021-02-01 22:36:40|||||||||1
1612219020000|2021-02-01 22:37:00|5622.4|5619.6|5623.8|5619.8|5627.2|5619.8|5622.4|5617.2|2
1612219030000|2021-02-01 22:37:10|5622.7|5619.9|5622.7|5619.9|5622.7|5619.9|5622.7|5619.9|0
1612219040000|2021-02-01 22:37:20|5622.2|5619.4|5623.8|5619.8|5623.8|5619.8|5622.2|5619.4|1
1612219060000|2021-02-01 22:37:40|5622.8|5620|5622.2|5619.4|5622.8|5620|5622.2|5619.4|0
1612219070000|2021-02-01 22:37:50|||||||||1
1612219090000|2021-02-01 22:38:10|||||||||1
1612219100000|2021-02-01 22:38:20|5622.4|5619.6|5623.8|5619.8|5627.2|5619.8|5622.4|5617.2|2
1612219110000|2021-02-01 22:38:30|5622.8|5620|5622.8|5620|5622.8|5620|5622.8|5620|0
1612219120000|2021-02-01 22:38:40|5622.7|5619.9|5622.2|5619.4|5622.7|5619.9|5622.2|5619.4|0
1612219130000|2021-02-01 22:38:50|5621.8|5619|5621.8|5619|5621.8|5619|5621.8|5619|1
1612219140000|2021-02-01 22:39:00|5626.8|5616.8|5626.8|5616.8|5626.8|5616.8|5626.8|5616.8|2
1612219150000|2021-02-01 22:39:10|5626.4|5616.4|5626.4|5616.4|5626.4|5616.4|5626.4|5616.4|0
1612219160000|2021-02-01 22:39:20|5623|5619|5621.8|5619|5623|5619.5|5621.8|5618.9|0
1612219170000|2021-02-01 22:39:30|5621.4|5618.6|5619.7|5616.9|5621.4|5618.6|5619.7|5616.9|1
1612219180000|2021-02-01 22:39:40|5619.8|5617|5620.2|5617.4|5620.2|5617.4|5619.8|5617|10
1612219200000|2021-02-01 22:40:00|5620.7|5617.9|5626.8|5616.8|5626.8|5618.4|5620.7|5616.8|2
1612219230000|2021-02-01 22:40:30|5626.4|5616.4|5621.9|5619.1|5626.4|5619.1|5621.9|5616.3|0
1612219240000|2021-02-01 22:40:40|5621.2|5618.4|5621.2|5618.4|5621.2|5618.4|5621.2|5618.4|2
1612219250000|2021-02-01 22:40:50|5621|5618.2|5620.8|5616.8|5621|5618.2|5620.8|5616.8|1
1612219260000|2021-02-01 22:41:00|5619.7|5616.9|5619.2|5616.4|5619.7|5616.9|5619.2|5616.4|1
1612219290000|2021-02-01 22:41:30|||||||||1
1612219300000|2021-02-01 22:41:40|5625.3|5615.3|5623.4|5613.4|5625.4|5616.8|5620.8|5613.4|3
1612219310000|2021-02-01 22:41:50|5623.3|5613.3|5619.2|5616.4|5623.4|5616.9|5619.2|5613.3|0
1612219320000|2021-02-01 22:42:00|5622.8|5612.8|5625.9|5615.9|5625.9|5615.9|5622.8|5612.8|3
1612219330000|2021-02-01 22:42:10|5625.5|5615.5|5622|5618|5625.5|5618|5622|5615.4|0
1612219340000|2021-02-01 22:42:20|5620.9|5618.1|5626.4|5616.4|5626.4|5618.1|5620.3|5616.4|2
1612219350000|2021-02-01 22:42:30|5625.9|5615.9|5621.2|5618.4|5625.9|5618.9|5621.2|5615.9|0
1612219370000|2021-02-01 22:42:50|5621.7|5618.9|5626.3|5616.3|5627.3|5618.9|5621.7|5616.3|3
1612219380000|2021-02-01 22:43:00|5622.9|5618.9|5621.2|5618.4|5622.9|5618.9|5621.2|5618.4|0
1612219390000|2021-02-01 22:43:10|5622.8|5620|5627.4|5617.4|5628.4|5620|5622.8|5617.4|2
1612219400000|2021-02-01 22:43:20|5624|5620|5621.2|5618.4|5624|5620|5621.2|5618.4|0
1612219410000|2021-02-01 22:43:30|5627.7|5617.7|5621.2|5618.4|5627.7|5618.9|5621.2|5616.8|2
1612219430000|2021-02-01 22:43:50|||||||||1
1612219450000|2021-02-01 22:44:10|5627.3|5617.3|5621.2|5618.4|5627.3|5618.9|5621.2|5616.8|2
1612219460000|2021-02-01 22:44:20|||||||||1
1612219470000|2021-02-01 22:44:30|5627.8|5617.8|5621.2|5618.4|5627.8|5619.4|5621.2|5617.8|4
1612219480000|2021-02-01 22:44:40|5627.9|5617.9|5627.9|5617.9|5627.9|5617.9|5627.9|5617.9|2
1612219490000|2021-02-01 22:44:50|5627.4|5617.4|5623.9|5619.9|5627.4|5619.9|5623.9|5617.4|0
1612219500000|2021-02-01 22:45:00|5623.8|5619.8|5622.3|5619.5|5627.2|5619.8|5621.2|5616.8|2
1612219510000|2021-02-01 22:45:10|5621.9|5619.1|5621.3|5618.5|5621.9|5619.1|5621.2|5618.4|2
1612219520000|2021-02-01 22:45:20|5627.9|5617.9|5621.2|5618.4|5627.9|5621.5|5621.2|5617.3|4
1612219530000|2021-02-01 22:45:30|5627.9|5617.9|5622.2|5619.4|5627.9|5619.9|5622.2|5617.9|2
1612219570000|2021-02-01 22:46:10|5621.2|5618.4|5621.2|5618.4|5622.3|5619.5|5621.2|5618.4|3
1612219580000|2021-02-01 22:46:20|5621.7|5618.9|5621.2|5618.4|5621.7|5618.9|5621.2|5618.4|2
1612219590000|2021-02-01 22:46:30|||||||||2
1612219620000|2021-02-01 22:47:00|5619.7|5616.9|5619.2|5616.4|5619.7|5616.9|5619.2|5616.4|2
1612219630000|2021-02-01 22:47:10|5626.1|5616.1|5626.4|5616.4|5626.4|5616.4|5626.1|5616.1|3
1612219640000|2021-02-01 22:47:20|5625.9|5615.9|5625.9|5615.9|5625.9|5615.9|5625.9|5615.9|0
1612219650000|2021-02-01 22:47:30|5625.4|5615.4|5622.2|5619.4|5625.4|5619.8|5622.2|5614.8|0
1612219670000|2021-02-01 22:47:50|5620.8|5616.8|5620.8|5616.8|5620.8|5616.8|5620.8|5616.8|1
1612219680000|2021-02-01 22:48:00|5619.8|5617|5619.2|5616.4|5619.8|5617|5619.2|5616.4|1
1612219690000|2021-02-01 22:48:10|5619.3|5616.5|5627.8|5617.8|5627.8|5617.8|5619.3|5616.5|7
1612219710000|2021-02-01 22:48:30|5627.4|5617.4|5627.3|5617.3|5627.4|5617.4|5627.3|5617.3|1
1612219720000|2021-02-01 22:48:40|5626.9|5616.9|5622.8|5618.8|5626.9|5618.8|5622.8|5616.8|0
1612219730000|2021-02-01 22:48:50|5622.7|5618.7|5624.5|5614.5|5624.5|5618.9|5621.7|5614.5|1
1612219740000|2021-02-01 22:49:00|5624.3|5614.3|5619.6|5616.8|5624.3|5617.1|5619.2|5614.3|2
1612219750000|2021-02-01 22:49:10|5619.7|5616.9|5618.2|5615.4|5619.7|5616.9|5618.2|5615.4|4
1612219760000|2021-02-01 22:49:20|||||||||6
1612219770000|2021-02-01 22:49:30|||||||||2
1612219780000|2021-02-01 22:49:40|||||||||3
1612219790000|2021-02-01 22:49:50|||||||||2
1612219800000|2021-02-01 22:50:00|||||||||3
1612219810000|2021-02-01 22:50:10|||||||||7
1612219820000|2021-02-01 22:50:20|5617.2|5614.4|5618.2|5615.4|5618.2|5615.4|5617.2|5614.4|11
1612219830000|2021-02-01 22:50:30|5618|5615.2|5617.7|5614.9|5618|5615.2|5617.2|5614.4|3
1612219840000|2021-02-01 22:50:40|5618.2|5615.4|5618.2|5615.4|5618.2|5615.4|5618.2|5615.4|0
1612219850000|2021-02-01 22:50:50|||||||||1
1612219860000|2021-02-01 22:51:00|5618|5615.2|5617.2|5614.4|5618|5615.2|5617.2|5614.4|2
1612219870000|2021-02-01 22:51:10|5617.3|5614.5|5617.7|5614.9|5617.7|5614.9|5617.3|5614.5|3
1612219880000|2021-02-01 22:51:20|5618.2|5615.4|5618.2|5615.4|5618.2|5615.4|5618.2|5615.4|0
1612219910000|2021-02-01 22:51:50|5617.8|5615|5618.2|5615.4|5618.2|5615.4|5617.7|5614.9|3
1612219920000|2021-02-01 22:52:00|5618|5615.2|5617.7|5614.9|5618|5615.2|5617.7|5614.9|1
1612219930000|2021-02-01 22:52:10|5618.1|5615.3|5618.2|5615.4|5618.2|5615.4|5618.1|5615.3|1
1612219950000|2021-02-01 22:52:30|||||||||1
1612219960000|2021-02-01 22:52:40|5617.8|5615|5617.2|5614.4|5617.8|5615|5617.2|5614.4|1
1612219970000|2021-02-01 22:52:50|5617.3|5614.5|5617.7|5614.9|5617.7|5614.9|5617.3|5614.5|2
1612219980000|2021-02-01 22:53:00|5617.2|5614.4|5617.2|5614.4|5617.2|5614.4|5617.2|5614.4|0
1612220000000|2021-02-01 22:53:20|5617.7|5614.9|5618.2|5615.4|5618.2|5615.4|5617.7|5614.9|3
1612220020000|2021-02-01 22:53:40|5617.4|5614.6|5617.2|5614.4|5617.4|5614.6|5617.2|5614.4|2
1612220030000|2021-02-01 22:53:50|||||||||1
1612220040000|2021-02-01 22:54:00|||||||||2
1612220050000|2021-02-01 22:54:10|||||||||1
1612220070000|2021-02-01 22:54:30|||||||||1
1612220080000|2021-02-01 22:54:40|||||||||1
1612220090000|2021-02-01 22:54:50|||||||||1
1612220100000|2021-02-01 22:55:00|||||||||2
1612220110000|2021-02-01 22:55:10|||||||||2
1612220120000|2021-02-01 22:55:20|||||||||1
1612220140000|2021-02-01 22:55:40|||||||||1
1612220150000|2021-02-01 22:55:50|||||||||1
1612220160000|2021-02-01 22:56:00|5618|5615.2|5624.3|5614.3|5624.3|5615.4|5618|5614.3|18
1612220180000|2021-02-01 22:56:20|5623.8|5613.8|5621.2|5618.4|5624.4|5618.9|5621.2|5613.8|0
1612220190000|2021-02-01 22:56:30|5621|5617|5619.8|5617|5621|5617|5619.8|5617|2
1612220200000|2021-02-01 22:56:40|5619.7|5616.9|5619.2|5616.4|5619.7|5616.9|5618.2|5615.4|4
1612220210000|2021-02-01 22:56:50|||||||||1
1612220220000|2021-02-01 22:57:00|5618.8|5616|5618.7|5615.9|5618.8|5616|5618.7|5615.9|2
1612220240000|2021-02-01 22:57:20|5619.2|5616.4|5619.2|5616.4|5619.2|5616.4|5619.2|5616.4|2
1612220260000|2021-02-01 22:57:40|||||||||1
1612220280000|2021-02-01 22:58:00|5626.8|5616.8|5624.3|5614.3|5626.8|5616.8|5624.3|5614.3|1
1612220290000|2021-02-01 22:58:10|5620.9|5616.9|5619.2|5616.4|5620.9|5617|5619.2|5616.4|0
1612220300000|2021-02-01 22:58:20|5619|5616.2|5618.2|5615.4|5619|5616.2|5618.2|5615.4|1
1612220310000|2021-02-01 22:58:30|||||||||1
1612220320000|2021-02-01 22:58:40|||||||||1
1612220330000|2021-02-01 22:58:50|5618.7|5615.9|5625.8|5615.8|5625.8|5615.9|5618.7|5613.3|7
1612220340000|2021-02-01 22:59:00|5625.7|5615.7|5625.8|5615.8|5627.3|5617.3|5625.3|5615.3|0
1612220370000|2021-02-01 22:59:30|5625.4|5615.4|5624.8|5614.8|5627.8|5621.4|5623.8|5614.8|1
1612220380000|2021-02-01 22:59:40|5624.4|5614.4|5618.2|5615.4|5624.4|5616.9|5618.2|5614.3|1
1612220390000|2021-02-01 22:59:50|5619.7|5616.9|5625.8|5615.8|5625.8|5616.9|5619.7|5614.3|3
1612227600000|2021-02-02 01:00:00|5635.1|5625.1|5636.6|5633.8|5637.5|5634.7|5631.5|5625.1|87
1612227610000|2021-02-02 01:00:10|5636.2|5633.4|5636.1|5633.3|5636.2|5633.4|5635.1|5632.3|22
1612227620000|2021-02-02 01:00:20|5636.2|5633.4|5636.7|5633.9|5637.1|5634.3|5636.1|5633.3|22
1612227630000|2021-02-02 01:00:30|5636.6|5633.8|5636.2|5633.4|5637.1|5634.3|5636.2|5633.4|29
1612227640000|2021-02-02 01:00:40|5635.1|5632.3|5632.1|5629.3|5635.5|5632.7|5631.5|5628.7|31
1612227650000|2021-02-02 01:00:50|5632.5|5629.7|5631.6|5628.8|5632.5|5629.7|5631.1|5628.3|8
1612227660000|2021-02-02 01:01:00|5631.5|5628.7|5637|5634.2|5637|5634.2|5631.1|5628.3|19
1612227670000|2021-02-02 01:01:10|5637.1|5634.3|5635.1|5632.3|5637.1|5634.3|5635.1|5632.3|7
1612227680000|2021-02-02 01:01:20|5635.6|5632.8|5635.7|5632.9|5636.1|5633.3|5635.6|5632.8|7
1612227690000|2021-02-02 01:01:30|5635.3|5632.5|5636.5|5633.7|5636.5|5633.7|5634.7|5631.9|28
1612227700000|2021-02-02 01:01:40|5636.1|5633.3|5637.7|5634.9|5639.1|5636.3|5636.1|5633.3|24
1612227710000|2021-02-02 01:01:50|5637.1|5634.3|5638.7|5635.9|5638.7|5635.9|5637.1|5634.3|7
1612227720000|2021-02-02 01:02:00|5639.1|5636.3|5639.5|5636.7|5639.5|5636.7|5638.7|5635.9|8
1612227730000|2021-02-02 01:02:10|5639.1|5636.3|5638.7|5635.9|5639.1|5636.3|5638.1|5635.3|12
1612227740000|2021-02-02 01:02:20|5638.3|5635.5|5639.9|5637.1|5642.2|5639.4|5638.2|5635.4|59
1612227750000|2021-02-02 01:02:30|5639.7|5636.9|5640.6|5637.8|5641.2|5638.4|5639.7|5636.9|13
1612227760000|2021-02-02 01:02:40|5641.1|5638.3|5639.7|5636.9|5641.1|5638.3|5639.7|5636.9|4
1612227770000|2021-02-02 01:02:50|5639.2|5636.4|5637.5|5634.7|5639.2|5636.4|5636.6|5633.8|18
1612227780000|2021-02-02 01:03:00|5637.7|5634.9|5638.1|5635.3|5638.1|5635.3|5637.1|5634.3|4
1612227790000|2021-02-02 01:03:10|5636.7|5633.9|5635.7|5632.9|5636.7|5633.9|5635.7|5632.9|2
1612227810000|2021-02-02 01:03:30|5636.1|5633.3|5634.1|5631.3|5636.1|5633.3|5634.1|5631.3|6
1612227820000|2021-02-02 01:03:40|5633.7|5630.9|5633.6|5630.8|5635.1|5632.3|5633.6|5630.8|0
1612227830000|2021-02-02 01:03:50|5634.1|5631.3|5632.1|5629.3|5634.1|5631.3|5631.1|5628.3|51
1612227840000|2021-02-02 01:04:00|5631.1|5628.3|5631.6|5628.8|5631.6|5628.8|5631.1|5628.3|16
1612227850000|2021-02-02 01:04:10|5631.4|5628.6|5629.7|5626.9|5631.4|5628.6|5629.7|5626.9|16
1612227860000|2021-02-02 01:04:20|5629.6|5626.8|5630.2|5627.4|5630.5|5627.7|5629.6|5626.8|9
1612227870000|2021-02-02 01:04:30|5630.1|5627.3|5632.1|5629.3|5632.1|5629.3|5630.1|5627.3|4
1612227880000|2021-02-02 01:04:40|5631.7|5628.9|5632.1|5629.3|5632.1|5629.3|5631.1|5628.3|0
1612227890000|2021-02-02 01:04:50|5631.6|5628.8|5631.6|5628.8|5631.6|5628.8|5631.6|5628.8|1
1612227900000|2021-02-02 01:05:00|5632.1|5629.3|5633.6|5630.8|5634.1|5631.3|5632.1|5629.3|9
1612227920000|2021-02-02 01:05:20|5632.6|5629.8|5632.6|5629.8|5632.6|5629.8|5631.5|5628.7|10
1612227930000|2021-02-02 01:05:30|5632.1|5629.3|5632.6|5629.8|5632.6|5629.8|5632.1|5629.3|4
1612227940000|2021-02-02 01:05:40|5632.2|5629.4|5631.6|5628.8|5632.5|5629.7|5631.6|5628.8|2
1612227950000|2021-02-02 01:05:50|5632.1|5629.3|5632.5|5629.7|5632.5|5629.7|5631.6|5628.8|4
1612227960000|2021-02-02 01:06:00|5632.6|5629.8|5633.5|5630.7|5633.5|5630.7|5632.1|5629.3|5
1612227970000|2021-02-02 01:06:10|5633.1|5630.3|5633.5|5630.7|5633.5|5630.7|5633.1|5630.3|0
1612227980000|2021-02-02 01:06:20|5634.1|5631.3|5634.1|5631.3|5634.1|5631.3|5634.1|5631.3|0
1612227990000|2021-02-02 01:06:30|5634.5|5631.7|5636.5|5633.7|5636.5|5633.7|5634.5|5631.7|10
1612228000000|2021-02-02 01:06:40|5636.1|5633.3|5636.1|5633.3|5636.5|5633.7|5636.1|5633.3|3
1612228010000|2021-02-02 01:06:50|5636.5|5633.7|5637.1|5634.3|5637.1|5634.3|5636.5|5633.7|4
1612228020000|2021-02-02 01:07:00|5637.5|5634.7|5638.5|5635.7|5638.5|5635.7|5637.5|5634.7|17
1612228030000|2021-02-02 01:07:10|5638.1|5635.3|5639|5636.2|5639|5636.2|5638.1|5635.3|3
1612228040000|2021-02-02 01:07:20|5639.1|5636.3|5639.1|5636.3|5639.5|5636.7|5639.1|5636.3|9
1612228050000|2021-02-02 01:07:30|5639.5|5636.7|5639.1|5636.3|5639.6|5636.8|5639.1|5636.3|0
1612228060000|2021-02-02 01:07:40|5639.5|5636.7|5639.1|5636.3|5639.5|5636.7|5639.1|5636.3|3
1612228070000|2021-02-02 01:07:50|5638.6|5635.8|5638.6|5635.8|5638.6|5635.8|5638.6|5635.8|7
1612228080000|2021-02-02 01:08:00|5639.5|5636.7|5640.5|5637.7|5640.5|5637.7|5639.5|5636.7|2
1612228090000|2021-02-02 01:08:10|5640.6|5637.8|5642.6|5639.8|5643.1|5640.3|5640.6|5637.8|40
1612228100000|2021-02-02 01:08:20|5643|5640.2|5644.7|5641.9|5644.7|5641.9|5643|5640.2|3
1612228110000|2021-02-02 01:08:30|5644.6|5641.8|5644.1|5641.3|5644.6|5641.8|5644.1|5641.3|3
1612228130000|2021-02-02 01:08:50|5644.6|5641.8|5645.6|5642.8|5646.1|5643.3|5644.6|5641.8|5
1612228140000|2021-02-02 01:09:00|5646|5643.2|5648.1|5645.3|5648.1|5645.3|5646|5643.2|25
1612228150000|2021-02-02 01:09:10|5647.7|5644.9|5647.2|5644.4|5647.7|5644.9|5647.2|5644.4|15
1612228160000|2021-02-02 01:09:20|5647.1|5644.3|5647.6|5644.8|5648.1|5645.3|5647.1|5644.3|10
1612228170000|2021-02-02 01:09:30|5647.5|5644.7|5647.1|5644.3|5647.5|5644.7|5647.1|5644.3|2
1612228180000|2021-02-02 01:09:40|5646.6|5643.8|5646.6|5643.8|5646.6|5643.8|5646.6|5643.8|3
1612228190000|2021-02-02 01:09:50|5647.1|5644.3|5647.1|5644.3|5647.1|5644.3|5646.7|5643.9|0
1612228200000|2021-02-02 01:10:00|5647.9|5645.1|5648.1|5645.3|5648.1|5645.3|5647.6|5644.8|29
1612228210000|2021-02-02 01:10:10|5647.7|5644.9|5648.1|5645.3|5648.1|5645.3|5647.6|5644.8|12
1612228220000|2021-02-02 01:10:20|5647.7|5644.9|5648.1|5645.3|5648.1|5645.3|5647.7|5644.9|4
1612228230000|2021-02-02 01:10:30|5647.6|5644.8|5647.6|5644.8|5647.6|5644.8|5647.6|5644.8|2
1612228240000|2021-02-02 01:10:40|5646.8|5644|5645.6|5642.8|5646.8|5644|5645.6|5642.8|8
1612228250000|2021-02-02 01:10:50|5646|5643.2|5645.6|5642.8|5646.1|5643.3|5645.6|5642.8|3
1612228260000|2021-02-02 01:11:00|5645.5|5642.7|5652.8|5650|5655.1|5652.3|5645.5|5642.7|76
1612228270000|2021-02-02 01:11:10|5652.1|5649.3|5653.7|5650.9|5653.7|5650.9|5652.1|5649.3|14
1612228280000|2021-02-02 01:11:20|5654.1|5651.3|5657.1|5654.3|5657.1|5654.3|5653.7|5650.9|38
1612228290000|2021-02-02 01:11:30|5658.8|5656|5660.5|5657.7|5661.7|5658.9|5658.1|5655.3|55
1612228300000|2021-02-02 01:11:40|5660.1|5657.3|5660.5|5657.7|5661|5658.2|5660.1|5657.3|5
1612228310000|2021-02-02 01:11:50|5660.7|5656.7|5658.1|5655.3|5660.7|5656.8|5657.6|5654.8|10
1612228320000|2021-02-02 01:12:00|5658.5|5655.7|5663.1|5660.3|5663.6|5660.8|5658.5|5655.7|32
1612228330000|2021-02-02 01:12:10|5663.5|5660.7|5663.1|5660.3|5664.1|5661.3|5663.1|5660.3|5
1612228340000|2021-02-02 01:12:20|5662.7|5659.9|5663.6|5660.8|5663.6|5660.8|5661.6|5658.8|48
1612228350000|2021-02-02 01:12:30|5663.5|5660.7|5663.6|5660.8|5663.6|5660.8|5663.1|5660.3|44
1612228360000|2021-02-02 01:12:40|5663.1|5660.3|5663.6|5660.8|5663.6|5660.8|5663.1|5660.3|0
1612228370000|2021-02-02 01:12:50|5663.2|5660.4|5661.6|5658.8|5663.2|5660.4|5661.6|5658.8|54
1612228380000|2021-02-02 01:13:00|5661.2|5658.4|5661.6|5658.8|5661.6|5658.8|5661.1|5658.3|2
1612228390000|2021-02-02 01:13:10|5662|5659.2|5662.6|5659.8|5662.6|5659.8|5662|5659.2|1
1612228400000|2021-02-02 01:13:20|5662.2|5659.4|5662.2|5659.4|5662.2|5659.4|5662.2|5659.4|8
1612228410000|2021-02-02 01:13:30|5662.1|5659.3|5665.6|5662.8|5666|5663.2|5661.1|5658.3|42
1612228420000|2021-02-02 01:13:40|5666|5663.2|5669.1|5666.3|5669.6|5666.8|5666|5663.2|48
1612228430000|2021-02-02 01:13:50|5669.5|5666.7|5673|5670.2|5673|5670.2|5669.5|5666.7|49
1612228440000|2021-02-02 01:14:00|5673.1|5670.3|5670.6|5667.8|5673.1|5670.3|5670.5|5667.7|14
1612228450000|2021-02-02 01:14:10|5671.1|5668.3|5672.5|5669.7|5672.5|5669.7|5668.6|5665.8|22
1612228460000|2021-02-02 01:14:20|5672.6|5669.8|5671.6|5668.8|5672.6|5669.8|5671.6|5668.8|8
1612228470000|2021-02-02 01:14:30|5671.2|5668.4|5671.5|5668.7|5671.5|5668.7|5670.6|5667.8|10
1612228480000|2021-02-02 01:14:40|5671.6|5668.8|5672.1|5669.3|5672.6|5669.8|5671|5668.2|28
1612228490000|2021-02-02 01:14:50|5672.2|5669.4|5673.5|5670.7|5673.6|5670.8|5672.1|5669.3|9
1612228500000|2021-02-02 01:15:00|5673.6|5670.8|5673.1|5670.3|5674.6|5671.8|5673.1|5670.3|19
1612228510000|2021-02-02 01:15:10|5671.9|5669.1|5672.5|5669.7|5672.5|5669.7|5671.1|5668.3|22
1612228520000|2021-02-02 01:15:20|5672.1|5669.3|5674.1|5671.3|5674.1|5671.3|5672.1|5669.3|12
1612228530000|2021-02-02 01:15:30|5673.6|5670.8|5673.6|5670.8|5673.6|5670.8|5673.6|5670.8|2
1612228540000|2021-02-02 01:15:40|5673.7|5670.9|5672.7|5669.9|5674.2|5671.4|5672.6|5669.8|4
1612228550000|2021-02-02 01:15:50|5672.6|5669.8|5674.2|5671.4|5674.6|5671.8|5672.6|5669.8|38
1612228560000|2021-02-02 01:16:00|5674.6|5671.8|5686.6|5683.8|5687.6|5684.8|5674.6|5671.8|353
1612228570000|2021-02-02 01:16:10|5686.2|5683.4|5686.5|5683.7|5687.7|5684.9|5685.1|5682.3|28
1612228580000|2021-02-02 01:16:20|5686.1|5683.3|5687.2|5684.4|5687.6|5684.8|5684.7|5681.9|72
1612228590000|2021-02-02 01:16:30|5687.1|5684.3|5686.6|5683.8|5687.6|5684.8|5686.6|5683.8|31
1612228600000|2021-02-02 01:16:40|5686.1|5683.3|5688.1|5685.3|5688.1|5685.3|5685.1|5682.3|23
1612228610000|2021-02-02 01:16:50|5688.2|5685.4|5689.1|5686.3|5689.2|5686.4|5688.2|5685.4|45
1612228620000|2021-02-02 01:17:00|5689.2|5686.4|5689.1|5686.3|5689.2|5686.4|5689.1|5686.3|40
1612228630000|2021-02-02 01:17:10|5689.2|5686.4|5689.1|5686.3|5689.2|5686.4|5688.7|5685.9|50
1612228640000|2021-02-02 01:17:20|5688.3|5685.5|5686.1|5683.3|5688.3|5685.5|5684.7|5681.9|36
1612228650000|2021-02-02 01:17:30|5686.5|5683.7|5688.6|5685.8|5689.1|5686.3|5686.5|5683.7|20
1612228660000|2021-02-02 01:17:40|5689.1|5686.3|5689.1|5686.3|5689.2|5686.4|5689.1|5686.3|37
1612228670000|2021-02-02 01:17:50|5688.5|5685.7|5686|5683.2|5689.1|5686.3|5685.2|5682.4|32
1612228680000|2021-02-02 01:18:00|5686.1|5683.3|5688.1|5685.3|5688.7|5685.9|5684.6|5681.8|129
1612228690000|2021-02-02 01:18:10|5688.9|5686.1|5687.7|5684.9|5688.9|5686.1|5687.7|5684.9|33
1612228700000|2021-02-02 01:18:20|5686.7|5683.9|5685.6|5682.8|5686.7|5683.9|5685.6|5682.8|6
1612228710000|2021-02-02 01:18:30|5685.5|5682.7|5685.1|5682.3|5685.5|5682.7|5685.1|5682.3|3
1612228720000|2021-02-02 01:18:40|5685.7|5682.9|5687.1|5684.3|5687.1|5684.3|5685.1|5682.3|22
1612228730000|2021-02-02 01:18:50|5687.6|5684.8|5688.6|5685.8|5688.6|5685.8|5687.1|5684.3|224
1612228740000|2021-02-02 01:19:00|5688.7|5685.9|5688.1|5685.3|5689.1|5686.3|5688.1|5685.3|3
1612228750000|2021-02-02 01:19:10|5688.6|5685.8|5687.6|5684.8|5688.6|5685.8|5687.6|5684.8|2
1612228760000|2021-02-02 01:19:20|5686.1|5683.3|5684.2|5681.4|5686.1|5683.3|5684.2|5681.4|14
1612228770000|2021-02-02 01:19:30|5684.1|5681.3|5685.5|5682.7|5685.5|5682.7|5683.7|5680.9|13
1612228780000|2021-02-02 01:19:40|5684.7|5681.9|5682.7|5679.9|5684.7|5681.9|5682.7|5679.9|21
1612228790000|2021-02-02 01:19:50|5682.6|5679.8|5681.2|5678.4|5682.6|5679.8|5681.1|5678.3|21
1612228800000|2021-02-02 01:20:00|5681.6|5678.8|5682.1|5679.3|5683.7|5680.9|5681.6|5678.8|53
1612228810000|2021-02-02 01:20:10|5681.7|5678.9|5680.5|5677.7|5681.7|5678.9|5680.1|5677.3|8
1612228820000|2021-02-02 01:20:20|5680.1|5677.3|5680.6|5677.8|5681.6|5678.8|5680.1|5677.3|211
1612228840000|2021-02-02 01:20:40|5680.2|5677.4|5680.1|5677.3|5680.5|5677.7|5679.7|5676.9|0
1612228850000|2021-02-02 01:20:50|5680|5677.2|5679.6|5676.8|5680|5677.2|5679.6|5676.8|1
1612228860000|2021-02-02 01:21:00|5680.1|5677.3|5680.5|5677.7|5680.5|5677.7|5680.1|5677.3|0
1612228870000|2021-02-02 01:21:10|5681|5678.2|5682.1|5679.3|5682.1|5679.3|5681|5678.2|0
1612228880000|2021-02-02 01:21:20|5681.7|5678.9|5681.6|5678.8|5681.7|5678.9|5681.2|5678.4|3
1612228890000|2021-02-02 01:21:30|5681.2|5678.4|5681.1|5678.3|5681.6|5678.8|5681.1|5678.3|0
1612228900000|2021-02-02 01:21:40|5680.3|5677.5|5680.6|5677.8|5681.1|5678.3|5680.1|5677.3|4
1612228920000|2021-02-02 01:22:00|5681|5678.2|5681|5678.2|5681|5678.2|5681|5678.2|0
1612228930000|2021-02-02 01:22:10|5681.1|5678.3|5682.1|5679.3|5682.1|5679.3|5681.1|5678.3|8
1612228950000|2021-02-02 01:22:30|5683.1|5680.3|5683.6|5680.8|5684.1|5681.3|5683.1|5680.3|12
1612228960000|2021-02-02 01:22:40|5684.1|5681.3|5684.6|5681.8|5684.6|5681.8|5684.1|5681.3|9
1612228970000|2021-02-02 01:22:50|5683.7|5680.9|5683.1|5680.3|5684.1|5681.3|5683.1|5680.3|7
1612228980000|2021-02-02 01:23:00|5683.6|5680.8|5683.6|5680.8|5683.6|5680.8|5682.1|5679.3|11
1612228990000|2021-02-02 01:23:10|5683.1|5680.3|5683.3|5680.5|5684.1|5681.3|5683.1|5680.3|1
1612229000000|2021-02-02 01:23:20|5683.1|5680.3|5684.5|5681.7|5684.5|5681.7|5683.1|5680.3|56
1612229010000|2021-02-02 01:23:30|5684.7|5681.9|5685.7|5682.9|5686.1|5683.3|5684.7|5681.9|2
1612229020000|2021-02-02 01:23:40|5685.2|5682.4|5684.5|5681.7|5685.2|5682.4|5684.1|5681.3|0
1612229030000|2021-02-02 01:23:50|5685.2|5682.4|5684.7|5681.9|5685.6|5682.8|5684.7|5681.9|0
1612229040000|2021-02-02 01:24:00|5685.1|5682.3|5685.7|5682.9|5685.7|5682.9|5685.1|5682.3|4
1612229060000|2021-02-02 01:24:20|5685.1|5682.3|5685.5|5682.7|5685.6|5682.8|5685.1|5682.3|1
1612229070000|2021-02-02 01:24:30|5685.6|5682.8|5684.1|5681.3|5685.6|5682.8|5683.1|5680.3|14
1612229080000|2021-02-02 01:24:40|5684.5|5681.7|5685.1|5682.3|5685.1|5682.3|5684.5|5681.7|2
1612229090000|2021-02-02 01:24:50|5684.7|5681.9|5684.5|5681.7|5684.7|5681.9|5684.5|5681.7|0
1612229100000|2021-02-02 01:25:00|5684.9|5682.1|5685.6|5682.8|5686|5683.2|5684.9|5682.1|7
1612229110000|2021-02-02 01:25:10|5686.1|5683.3|5685.5|5682.7|5686.1|5683.3|5685.5|5682.7|19
1612229120000|2021-02-02 01:25:20|5686|5683.2|5685.1|5682.3|5686.1|5683.3|5685.1|5682.3|1
1612229130000|2021-02-02 01:25:30|5685.5|5682.7|5684.5|5681.7|5685.5|5682.7|5684.5|5681.7|12
1612229140000|2021-02-02 01:25:40|5685.1|5682.3|5686.6|5683.8|5686.6|5683.8|5685.1|5682.3|6
1612229150000|2021-02-02 01:25:50|5686.1|5683.3|5685.1|5682.3|5686.1|5683.3|5685.1|5682.3|1
1612229160000|2021-02-02 01:26:00|5685.5|5682.7|5685.1|5682.3|5685.5|5682.7|5685.1|5682.3|0
1612229170000|2021-02-02 01:26:10|5684.5|5681.7|5684.9|5682.1|5684.9|5682.1|5684.5|5681.7|3
1612229180000|2021-02-02 01:26:20|5685.1|5682.3|5685.1|5682.3|5685.5|5682.7|5685.1|5682.3|4
1612229190000|2021-02-02 01:26:30|5685|5682.2|5684.5|5681.7|5685|5682.2|5684.5|5681.7|2
1612229200000|2021-02-02 01:26:40|5685.1|5682.3|5686|5683.2|5686|5683.2|5684.6|5681.8|12
1612229210000|2021-02-02 01:26:50|5685.2|5682.4|5685.5|5682.7|5685.9|5683.1|5685.2|5682.4|30
1612229250000|2021-02-02 01:27:30|5685.1|5682.3|5684.9|5682.1|5685.1|5682.3|5684.5|5681.7|19
1612229260000|2021-02-02 01:27:40|5685.1|5682.3|5685.1|5682.3|5685.5|5682.7|5685.1|5682.3|2
1612229280000|2021-02-02 01:28:00|5685.9|5683.1|5686|5683.2|5686.5|5683.7|5685.1|5682.3|8
1612229290000|2021-02-02 01:28:10|5685.7|5682.9|5686.1|5683.3|5686.1|5683.3|5685.5|5682.7|1
1612229300000|2021-02-02 01:28:20|5685.5|5682.7|5685.5|5682.7|5685.5|5682.7|5685|5682.2|2
1612229310000|2021-02-02 01:28:30|5686|5683.2|5685.1|5682.3|5686|5683.2|5685.1|5682.3|1
1612229330000|2021-02-02 01:28:50|5685|5682.2|5684.1|5681.3|5685.1|5682.3|5684.1|5681.3|45
1612229340000|2021-02-02 01:29:00|5684|5681.2|5682.5|5679.7|5684|5681.2|5682.1|5679.3|41
1612229350000|2021-02-02 01:29:10|5681.3|5678.5|5680.1|5677.3|5681.3|5678.5|5680.1|5677.3|12
1612229360000|2021-02-02 01:29:20|5679.1|5676.3|5679.5|5676.7|5679.5|5676.7|5679.1|5676.3|10
1612229370000|2021-02-02 01:29:30|5679.1|5676.3|5679.6|5676.8|5680.1|5677.3|5679.1|5676.3|2
1612229380000|2021-02-02 01:29:40|5679.2|5676.4|5679.6|5676.8|5679.6|5676.8|5679.1|5676.3|5
1612229390000|2021-02-02 01:29:50|5679.2|5676.4|5680.1|5677.3|5680.1|5677.3|5679.1|5676.3|1
1612229400000|2021-02-02 01:30:00|5679.7|5676.9|5680.1|5677.3|5680.7|5677.9|5679.3|5676.5|3
1612229410000|2021-02-02 01:30:10|5680.7|5677.9|5680.1|5677.3|5680.7|5677.9|5680.1|5677.3|1
1612229420000|2021-02-02 01:30:20|5680.7|5677.9|5679|5676.2|5680.7|5677.9|5678.5|5675.7|12
1612229430000|2021-02-02 01:30:30|5679.1|5676.3|5679.1|5676.3|5679.1|5676.3|5678.5|5675.7|0
1612229440000|2021-02-02 01:30:40|5678.7|5675.9|5678.6|5675.8|5678.7|5675.9|5678.6|5675.8|1
1612229450000|2021-02-02 01:30:50|5679.1|5676.3|5678|5675.2|5679.1|5676.3|5677.1|5674.3|5
1612229460000|2021-02-02 01:31:00|5678.1|5675.3|5679.1|5676.3|5679.1|5676.3|5678.1|5675.3|1
1612229470000|2021-02-02 01:31:10|5679.5|5676.7|5679.5|5676.7|5680.1|5677.3|5679.5|5676.7|7
1612229480000|2021-02-02 01:31:20|5679.1|5676.3|5679.9|5677.1|5680.1|5677.3|5678.7|5675.9|3
1612229490000|2021-02-02 01:31:30|5680.1|5677.3|5679.5|5676.7|5680.1|5677.3|5678.1|5675.3|16
1612229500000|2021-02-02 01:31:40|5679.7|5676.9|5680.1|5677.3|5682.5|5679.7|5679.7|5676.9|37
1612229510000|2021-02-02 01:31:50|5679.1|5676.3|5679.5|5676.7|5679.5|5676.7|5679.1|5676.3|4
1612229520000|2021-02-02 01:32:00|5679.1|5676.3|5679.1|5676.3|5679.1|5676.3|5679.1|5676.3|0
1612229530000|2021-02-02 01:32:10|5678.5|5675.7|5679.6|5676.8|5679.6|5676.8|5678.5|5675.7|4
1612229540000|2021-02-02 01:32:20|5679.1|5676.3|5679|5676.2|5679.5|5676.7|5678.5|5675.7|0
1612229550000|2021-02-02 01:32:30|5679.1|5676.3|5680.1|5677.3|5680.1|5677.3|5679.1|5676.3|1
1612229560000|2021-02-02 01:32:40|5679.3|5676.5|5679.1|5676.3|5679.5|5676.7|5679.1|5676.3|0
1612229570000|2021-02-02 01:32:50|5678.7|5675.9|5678.5|5675.7|5679|5676.2|5678.1|5675.3|5
1612229580000|2021-02-02 01:33:00|5679|5676.2|5679.3|5676.5|5680.1|5677.3|5679|5676.2|4
1612229590000|2021-02-02 01:33:10|5679.1|5676.3|5680.1|5677.3|5680.1|5677.3|5679.1|5676.3|5
1612229600000|2021-02-02 01:33:20|5680|5677.2|5680|5677.2|5680|5677.2|5679.1|5676.3|6
1612229620000|2021-02-02 01:33:40|5680.1|5677.3|5678.5|5675.7|5680.1|5677.3|5678.5|5675.7|2
1612229630000|2021-02-02 01:33:50|5678.9|5676.1|5679.1|5676.3|5679.1|5676.3|5678.6|5675.8|0
1612229640000|2021-02-02 01:34:00|5680.1|5677.3|5681.5|5678.7|5681.5|5678.7|5679.6|5676.8|20
1612229650000|2021-02-02 01:34:10|5682.1|5679.3|5682.5|5679.7|5683.1|5680.3|5682.1|5679.3|10
1612229660000|2021-02-02 01:34:20|||||||||1
1612229670000|2021-02-02 01:34:30|5683|5680.2|5682.5|5679.7|5683|5680.2|5682.5|5679.7|2
1612229680000|2021-02-02 01:34:40|5682.1|5679.3|5681.5|5678.7|5682.1|5679.3|5681.5|5678.7|3
1612229690000|2021-02-02 01:34:50|5681.1|5678.3|5681.1|5678.3|5681.1|5678.3|5681.1|5678.3|0
1612229700000|2021-02-02 01:35:00|5680.5|5677.7|5683.1|5680.3|5683.5|5680.7|5680.5|5677.7|7
1612229720000|2021-02-02 01:35:20|5683.5|5680.7|5683.1|5680.3|5684|5681.2|5683.1|5680.3|3
1612229730000|2021-02-02 01:35:30|5682.9|5680.1|5683.9|5681.1|5683.9|5681.1|5681.5|5678.7|9
1612229740000|2021-02-02 01:35:40|5684|5681.2|5683.5|5680.7|5685.5|5682.7|5683.5|5680.7|83
1612229750000|2021-02-02 01:35:50|5684.1|5681.3|5684.5|5681.7|5684.5|5681.7|5684.1|5681.3|1
1612229760000|2021-02-02 01:36:00|5684.1|5681.3|5683.5|5680.7|5684.1|5681.3|5683.5|5680.7|1
1612229770000|2021-02-02 01:36:10|5683.9|5681.1|5683.9|5681.1|5683.9|5681.1|5683.9|5681.1|0
1612229780000|2021-02-02 01:36:20|5684.5|5681.7|5684.5|5681.7|5685|5682.2|5684.1|5681.3|1
1612229800000|2021-02-02 01:36:40|5684.1|5681.3|5683.5|5680.7|5684.1|5681.3|5683.1|5680.3|5
1612229820000|2021-02-02 01:37:00|5683.9|5681.1|5683|5680.2|5684.5|5681.7|5683|5680.2|21
1612229830000|2021-02-02 01:37:10|5682.2|5679.4|5681.1|5678.3|5682.6|5679.8|5681.1|5678.3|38
1612229840000|2021-02-02 01:37:20|5681.2|5678.4|5682.5|5679.7|5682.5|5679.7|5681.2|5678.4|1
1612229850000|2021-02-02 01:37:30|5681.7|5678.9|5680.6|5677.8|5681.7|5678.9|5680.1|5677.3|66
1612229870000|2021-02-02 01:37:50|||||||||1
1612229880000|2021-02-02 01:38:00|5681.1|5678.3|5679.6|5676.8|5681.1|5678.3|5679.6|5676.8|1
1612229890000|2021-02-02 01:38:10|5679.7|5676.9|5679.7|5676.9|5679.7|5676.9|5679.7|5676.9|5
1612229910000|2021-02-02 01:38:30|5680.6|5677.8|5678.1|5675.3|5681.1|5678.3|5678.1|5675.3|56
1612229920000|2021-02-02 01:38:40|5678.6|5675.8|5678.5|5675.7|5678.6|5675.8|5678.5|5675.7|1
1612229930000|2021-02-02 01:38:50|5679|5676.2|5678.1|5675.3|5679.1|5676.3|5678.1|5675.3|3
1612229940000|2021-02-02 01:39:00|5677.5|5674.7|5677.5|5674.7|5677.5|5674.7|5677.5|5674.7|1
1612229950000|2021-02-02 01:39:10|5677.3|5674.5|5676.1|5673.3|5677.3|5674.5|5675.1|5672.3|24
1612229960000|2021-02-02 01:39:20|5676.5|5673.7|5674.7|5671.9|5676.6|5673.8|5674.1|5671.3|19
1612229980000|2021-02-02 01:39:40|5675.1|5672.3|5673.6|5670.8|5675.1|5672.3|5673.6|5670.8|51
1612229990000|2021-02-02 01:39:50|5674.4|5671.6|5674.5|5671.7|5674.5|5671.7|5674.1|5671.3|12
1612230000000|2021-02-02 01:40:00|5674.9|5672.1|5675|5672.2|5675|5672.2|5674.9|5672.1|0
1612230010000|2021-02-02 01:40:10|5675.5|5672.7|5675.5|5672.7|5675.5|5672.7|5675.1|5672.3|1
1612230020000|2021-02-02 01:40:20|5673.1|5670.3|5674.1|5671.3|5674.1|5671.3|5673.1|5670.3|63
1612230030000|2021-02-02 01:40:30|5674.5|5671.7|5674.1|5671.3|5674.5|5671.7|5674.1|5671.3|1
1612230050000|2021-02-02 01:40:50|5673.5|5670.7|5673.5|5670.7|5674|5671.2|5673.1|5670.3|6
1612230060000|2021-02-02 01:41:00|5674|5671.2|5675.1|5672.3|5675.1|5672.3|5674|5671.2|1
1612230070000|2021-02-02 01:41:10|5673.6|5670.8|5674.1|5671.3|5674.1|5671.3|5673.6|5670.8|22
1612230080000|2021-02-02 01:41:20|5674.5|5671.7|5675.1|5672.3|5675.6|5672.8|5674.5|5671.7|5
1612230090000|2021-02-02 01:41:30|5675.5|5672.7|5673.5|5670.7|5678.3|5672.7|5672.6|5668.3|68
1612230100000|2021-02-02 01:41:40|5674.5|5671.7|5674.5|5671.7|5674.5|5671.7|5674.5|5671.7|6
1612230110000|2021-02-02 01:41:50|5674.1|5671.3|5674.1|5671.3|5674.5|5671.7|5673.7|5670.9|5
1612230120000|2021-02-02 01:42:00|5673.7|5670.9|5673.7|5670.9|5674.1|5671.3|5673.1|5670.3|5
1612230130000|2021-02-02 01:42:10|5673.6|5670.8|5674.1|5671.3|5674.1|5671.3|5673.6|5670.8|0
1612230140000|2021-02-02 01:42:20|5674.5|5671.7|5675.1|5672.3|5675.1|5672.3|5674.1|5671.3|1
1612230150000|2021-02-02 01:42:30|5674.7|5671.9|5674.6|5671.8|5674.7|5671.9|5674.6|5671.8|0
1612230160000|2021-02-02 01:42:40|5674.1|5671.3|5674.1|5671.3|5674.5|5671.7|5674.1|5671.3|0
1612230170000|2021-02-02 01:42:50|5673.7|5670.9|5672.1|5669.3|5673.7|5670.9|5672.1|5669.3|1
1612230180000|2021-02-02 01:43:00|5672.5|5669.7|5672.1|5669.3|5673|5670.2|5672.1|5669.3|6
1612230190000|2021-02-02 01:43:10|5672.5|5669.7|5672.5|5669.7|5672.5|5669.7|5672.5|5669.7|4
1612230200000|2021-02-02 01:43:20|5673|5670.2|5673.5|5670.7|5673.6|5670.8|5673|5670.2|1
1612230210000|2021-02-02 01:43:30|5673.1|5670.3|5673.5|5670.7|5673.5|5670.7|5673.1|5670.3|0
1612230220000|2021-02-02 01:43:40|5673.1|5670.3|5673.5|5670.7|5673.5|5670.7|5673.1|5670.3|0
1612230230000|2021-02-02 01:43:50|||||||||2
1612230240000|2021-02-02 01:44:00|5674|5671.2|5675.1|5672.3|5675.5|5672.7|5673.6|5670.8|3
1612230250000|2021-02-02 01:44:10|||||||||2
1612230260000|2021-02-02 01:44:20|5675.5|5672.7|5675.1|5672.3|5675.5|5672.7|5674.7|5671.9|7
1612230270000|2021-02-02 01:44:30|5675.5|5672.7|5675.1|5672.3|5675.5|5672.7|5675.1|5672.3|0
1612230290000|2021-02-02 01:44:50|5675.9|5673.1|5675.9|5673.1|5675.9|5673.1|5675.9|5673.1|2
1612230300000|2021-02-02 01:45:00|5676.1|5673.3|5676|5673.2|5677|5674.2|5676|5673.2|8
1612230310000|2021-02-02 01:45:10|5676.1|5673.3|5676.5|5673.7|5676.5|5673.7|5676.1|5673.3|2
1612230320000|2021-02-02 01:45:20|5676.6|5673.8|5676.6|5673.8|5676.6|5673.8|5676.6|5673.8|1
1612230330000|2021-02-02 01:45:30|5676.5|5673.7|5676.5|5673.7|5676.5|5673.7|5676.5|5673.7|3
1612230340000|2021-02-02 01:45:40|5676.1|5673.3|5676.5|5673.7|5676.9|5674.1|5676.1|5673.3|4
1612230360000|2021-02-02 01:46:00|||||||||1
1612230370000|2021-02-02 01:46:10|5676.9|5674.1|5677|5674.2|5677|5674.2|5676.5|5673.7|0
1612230390000|2021-02-02 01:46:30|5677.1|5674.3|5677.1|5674.3|5677.1|5674.3|5677.1|5674.3|0
1612230400000|2021-02-02 01:46:40|5677.5|5674.7|5677.1|5674.3|5677.5|5674.7|5677.1|5674.3|6
1612230420000|2021-02-02 01:47:00|5676.1|5673.3|5676.1|5673.3|5676.1|5673.3|5676.1|5673.3|12
1612230430000|2021-02-02 01:47:10|5675.9|5673.1|5674.5|5671.7|5675.9|5673.1|5674.1|5671.3|5
1612230440000|2021-02-02 01:47:20|5675.1|5672.3|5675.7|5672.9|5676|5673.2|5675.1|5672.3|3
1612230450000|2021-02-02 01:47:30|5675.6|5672.8|5673.6|5670.8|5675.6|5672.8|5673.6|5670.8|5
1612230460000|2021-02-02 01:47:40|5674.1|5671.3|5674.5|5671.7|5674.5|5671.7|5674.1|5671.3|0
1612230470000|2021-02-02 01:47:50|5675.1|5672.3|5674.5|5671.7|5675.1|5672.3|5674.1|5671.3|0
1612230480000|2021-02-02 01:48:00|5674.6|5671.8|5674.7|5671.9|5675.1|5672.3|5674.6|5671.8|1
1612230500000|2021-02-02 01:48:20|5675.1|5672.3|5674.6|5671.8|5675.5|5672.7|5674.6|5671.8|0
1612230510000|2021-02-02 01:48:30|5675|5672.2|5675.2|5672.4|5675.2|5672.4|5675|5672.2|0
1612230520000|2021-02-02 01:48:40|5674.1|5671.3|5674.1|5671.3|5674.1|5671.3|5674.1|5671.3|1
1612230530000|2021-02-02 01:48:50|5673.7|5670.9|5673.6|5670.8|5673.7|5670.9|5673.2|5670.4|0
1612230540000|2021-02-02 01:49:00|5673.7|5670.9|5673.6|5670.8|5674.1|5671.3|5673.2|5670.4|0
1612230570000|2021-02-02 01:49:30|5673.2|5670.4|5672.6|5669.8|5673.2|5670.4|5672.6|5669.8|0
1612230580000|2021-02-02 01:49:40|5673.1|5670.3|5672.7|5669.9|5673.1|5670.3|5672.7|5669.9|0
1612230590000|2021-02-02 01:49:50|5673.1|5670.3|5673.1|5670.3|5673.5|5670.7|5673.1|5670.3|5
1612230600000|2021-02-02 01:50:00|5673.5|5670.7|5674|5671.2|5674|5671.2|5673.1|5670.3|5
1612230610000|2021-02-02 01:50:10|5674.5|5671.7|5675.7|5672.9|5675.7|5672.9|5674.1|5671.3|3
1612230620000|2021-02-02 01:50:20|5675.2|5672.4|5675.6|5672.8|5676.1|5673.3|5675.1|5672.3|5
1612230630000|2021-02-02 01:50:30|5675.7|5672.9|5675.7|5672.9|5675.7|5672.9|5675.7|5672.9|2
1612230640000|2021-02-02 01:50:40|5677.1|5674.3|5676.1|5673.3|5677.1|5674.3|5676.1|5673.3|5
1612230660000|2021-02-02 01:51:00|5676.5|5673.7|5675.7|5672.9|5676.5|5673.7|5673.3|5670.5|36
1612230670000|2021-02-02 01:51:10|5675.3|5672.5|5676.1|5673.3|5676.1|5673.3|5675.2|5672.4|1
1612230680000|2021-02-02 01:51:20|5676.5|5673.7|5677.1|5674.3|5677.1|5674.3|5676.5|5673.7|0
1612230690000|2021-02-02 01:51:30|5678.1|5675.3|5679.6|5676.8|5681.1|5678.3|5678.1|5675.3|29
1612230700000|2021-02-02 01:51:40|5677.5|5674.7|5676.5|5673.7|5677.5|5674.7|5676.5|5673.7|57
1612230710000|2021-02-02 01:51:50|5676.9|5674.1|5676.6|5673.8|5677.4|5674.6|5676.6|5673.8|1
1612230720000|2021-02-02 01:52:00|5676.5|5673.7|5674.5|5671.7|5676.5|5673.7|5674.5|5671.7|22
1612230730000|2021-02-02 01:52:10|5674.1|5671.3|5673.1|5670.3|5674.5|5671.7|5673|5670.2|19
1612230740000|2021-02-02 01:52:20|5672.9|5670.1|5670|5667.2|5672.9|5670.1|5670|5667.2|87
1612230750000|2021-02-02 01:52:30|5669.5|5666.7|5667|5664.2|5670|5667.2|5667|5664.2|64
1612230760000|2021-02-02 01:52:40|5666|5663.2|5665.1|5662.3|5667|5664.2|5664.6|5661.6|94
1612230770000|2021-02-02 01:52:50|5665|5662.2|5662|5659.2|5665|5662.2|5661.2|5658.4|75
1612230780000|2021-02-02 01:53:00|5662.5|5659.7|5662.5|5659.7|5662.5|5659.7|5661.2|5658.4|73
1612230790000|2021-02-02 01:53:10|5662.1|5659.3|5662.4|5659.6|5663.5|5660.7|5662|5659.2|15
1612230800000|2021-02-02 01:53:20|5662.1|5659.3|5662.9|5660.1|5663|5660.2|5661.6|5658.8|12
1612230810000|2021-02-02 01:53:30|5663.3|5660.5|5663.3|5660.5|5663.9|5661.1|5663.3|5660.5|1
1612230820000|2021-02-02 01:53:40|5663.5|5660.7|5663|5660.2|5663.5|5660.7|5663|5660.2|1
1612230830000|2021-02-02 01:53:50|5662.9|5660.1|5662.8|5660|5663.5|5660.7|5662.8|5660|12
1612230840000|2021-02-02 01:54:00|5662.9|5660.1|5665.4|5662.6|5665.4|5662.6|5662.9|5660.1|5
1612230850000|2021-02-02 01:54:10|5665.8|5663|5669.5|5666.7|5669.9|5667.1|5665.8|5663|39
1612230860000|2021-02-02 01:54:20|5669.9|5667.1|5669.4|5666.6|5669.9|5667.1|5669.4|5666.6|3
1612230870000|2021-02-02 01:54:30|5669.2|5666.4|5669.3|5666.5|5669.3|5666.5|5668.4|5665.6|2
1612230880000|2021-02-02 01:54:40|5669.5|5666.7|5671.5|5668.7|5671.9|5669.1|5669.5|5666.7|14
1612230900000|2021-02-02 01:55:00|5671.4|5668.6|5671.5|5668.7|5672.5|5669.7|5671.4|5668.6|3
1612230910000|2021-02-02 01:55:10|5671.4|5668.6|5672.5|5669.7|5672.5|5669.7|5671.4|5668.6|79
1612230920000|2021-02-02 01:55:20|5672.4|5669.6|5672.4|5669.6|5672.4|5669.6|5672.4|5669.6|1
1612230930000|2021-02-02 01:55:30|5672.5|5669.7|5672.5|5669.7|5672.5|5669.7|5672.5|5669.7|0
1612230970000|2021-02-02 01:56:10|5671.5|5668.7|5671.5|5668.7|5671.5|5668.7|5671.5|5668.7|4
1612231010000|2021-02-02 01:56:50|5671.9|5669.1|5672.4|5669.6|5672.4|5669.6|5671.9|5669.1|3
1612231020000|2021-02-02 01:57:00|5672.6|5669.8|5674.3|5671.5|5674.3|5671.5|5672.6|5669.8|1
1612231030000|2021-02-02 01:57:10|5673.9|5671.1|5673.9|5671.1|5674.3|5671.5|5673.5|5670.7|1
1612231040000|2021-02-02 01:57:20|5673.5|5670.7|5672.4|5669.6|5673.5|5670.7|5672.4|5669.6|1
1612231050000|2021-02-02 01:57:30|5672.5|5669.7|5672.9|5670.1|5672.9|5670.1|5672.5|5669.7|2
1612231060000|2021-02-02 01:57:40|5672.5|5669.7|5672.3|5669.5|5672.9|5670.1|5671.5|5668.7|2
1612231070000|2021-02-02 01:57:50|5671.9|5669.1|5672.3|5669.5|5672.3|5669.5|5671.9|5669.1|0
1612231080000|2021-02-02 01:58:00|5672.9|5670.1|5675.5|5672.7|5675.9|5673.1|5672.9|5670.1|7
1612231090000|2021-02-02 01:58:10|5675.9|5673.1|5675.4|5672.6|5675.9|5673.1|5675.4|5672.6|2
1612231100000|2021-02-02 01:58:20|5674.6|5671.8|5674.9|5672.1|5674.9|5672.1|5674.5|5671.7|0
1612231110000|2021-02-02 01:58:30|5675.9|5673.1|5675.5|5672.7|5675.9|5673.1|5675.5|5672.7|1
1612231120000|2021-02-02 01:58:40|5675.8|5673|5674.5|5671.7|5675.9|5673.1|5674|5671.2|5
1612231130000|2021-02-02 01:58:50|5674.9|5672.1|5674.9|5672.1|5674.9|5672.1|5674.9|5672.1|0
1612231140000|2021-02-02 01:59:00|5674.5|5671.7|5674.5|5671.7|5675.5|5672.7|5674.5|5671.7|1
1612231150000|2021-02-02 01:59:10|5674.9|5672.1|5675.1|5672.3|5675.3|5672.5|5674.9|5672.1|0
1612231160000|2021-02-02 01:59:20|5674.5|5671.7|5675.5|5672.7|5675.5|5672.7|5674.5|5671.7|2
1612231180000|2021-02-02 01:59:40|5675.3|5672.5|5674.5|5671.7|5675.3|5672.5|5674.5|5671.7|3
1612231200000|2021-02-02 02:00:00|5674.9|5672.1|5677.1|5674.3|5677.5|5674.7|5674.9|5672.1|19
1612231210000|2021-02-02 02:00:10|5677|5674.2|5677.1|5674.3|5677.1|5674.3|5677|5674.2|5
1612231220000|2021-02-02 02:00:20|5677|5674.2|5677|5674.2|5677|5674.2|5676.5|5673.7|3
1612231230000|2021-02-02 02:00:30|5676.6|5673.8|5677|5674.2|5677|5674.2|5676.6|5673.8|0
1612231250000|2021-02-02 02:00:50|5677.5|5674.7|5676.1|5673.3|5677.5|5674.7|5676.1|5673.3|11
1612231260000|2021-02-02 02:01:00|5676.5|5673.7|5677.5|5674.7|5677.5|5674.7|5676.1|5673.3|5
1612231290000|2021-02-02 02:01:30|5677.9|5675.1|5677.9|5675.1|5677.9|5675.1|5677.9|5675.1|1
1612231300000|2021-02-02 02:01:40|5677.5|5674.7|5677.5|5674.7|5677.5|5674.7|5677.5|5674.7|2
1612231310000|2021-02-02 02:01:50|5677.1|5674.3|5677.1|5674.3|5677.5|5674.7|5677.1|5674.3|0
1612231320000|2021-02-02 02:02:00|5677.5|5674.7|5676.9|5674.1|5677.5|5674.7|5676.9|5674.1|0
1612231330000|2021-02-02 02:02:10|5677|5674.2|5677.9|5675.1|5678|5675.2|5677|5674.2|1
1612231340000|2021-02-02 02:02:20|5677.5|5674.7|5677.5|5674.7|5677.5|5674.7|5677.5|5674.7|1
1612231350000|2021-02-02 02:02:30|5677.1|5674.3|5677.1|5674.3|5677.5|5674.7|5677.1|5674.3|0
1612231360000|2021-02-02 02:02:40|5676.5|5673.7|5676.5|5673.7|5676.5|5673.7|5676.5|5673.7|1
1612231380000|2021-02-02 02:03:00|5675.5|5672.7|5675|5672.2|5675.5|5672.7|5674.1|5671.3|1
1612231390000|2021-02-02 02:03:10|5675.4|5672.6|5675.1|5672.3|5675.9|5673.1|5675.1|5672.3|3
1612231400000|2021-02-02 02:03:20|5674.7|5671.9|5674.5|5671.7|5674.7|5671.9|5674.5|5671.7|0
1612231410000|2021-02-02 02:03:30|5674.9|5672.1|5674.5|5671.7|5674.9|5672.1|5674.5|5671.7|1
1612231420000|2021-02-02 02:03:40|5674.9|5672.1|5677.2|5674.4|5677.2|5674.4|5674.9|5672.1|11
1612231430000|2021-02-02 02:03:50|5677|5674.2|5678.1|5675.3|5678.1|5675.3|5676.6|5673.8|5
1612231440000|2021-02-02 02:04:00|5677.6|5674.8|5677.7|5674.9|5677.7|5674.9|5677.1|5674.3|7
1612231450000|2021-02-02 02:04:10|5677.2|5674.4|5677.2|5674.4|5677.6|5674.8|5677.2|5674.4|0
1612231460000|2021-02-02 02:04:20|5676.7|5673.9|5677.6|5674.8|5677.7|5674.9|5676.6|5673.8|1
1612231470000|2021-02-02 02:04:30|5677.7|5674.9|5677.6|5674.8|5677.7|5674.9|5676.1|5673.3|3
1612231480000|2021-02-02 02:04:40|5677.1|5674.3|5677.7|5674.9|5678.1|5675.3|5677.1|5674.3|0
1612231500000|2021-02-02 02:05:00|5678.5|5675.7|5679.5|5676.7|5680.1|5677.3|5678.5|5675.7|11
1612231510000|2021-02-02 02:05:10|5679.6|5676.8|5678.7|5675.9|5679.6|5676.8|5678.7|5675.9|0
1612231520000|2021-02-02 02:05:20|5677.7|5674.9|5677.7|5674.9|5677.7|5674.9|5677.1|5674.3|4
1612231540000|2021-02-02 02:05:40|5677.1|5674.3|5677.1|5674.3|5677.5|5674.7|5677.1|5674.3|1
1612231550000|2021-02-02 02:05:50|5678.5|5675.7|5678.5|5675.7|5678.5|5675.7|5678.5|5675.7|1
1612231560000|2021-02-02 02:06:00|5678.6|5675.8|5678.6|5675.8|5678.6|5675.8|5678.6|5675.8|0
1612231570000|2021-02-02 02:06:10|5678.2|5675.4|5678.1|5675.3|5678.2|5675.4|5678.1|5675.3|0
1612231590000|2021-02-02 02:06:30|5678.6|5675.8|5679|5676.2|5679|5676.2|5678.6|5675.8|2
1612231610000|2021-02-02 02:06:50|5678.2|5675.4|5679|5676.2|5679|5676.2|5678.2|5675.4|2
1612231620000|2021-02-02 02:07:00|5679.1|5676.3|5679.7|5676.9|5679.7|5676.9|5679.1|5676.3|1
1612231630000|2021-02-02 02:07:10|5680.7|5677.9|5680.7|5677.9|5680.7|5677.9|5680.7|5677.9|8
1612231650000|2021-02-02 02:07:30|5680.3|5677.5|5679.7|5676.9|5680.3|5677.5|5679.3|5676.5|0
1612231670000|2021-02-02 02:07:50|5680.1|5677.3|5680.1|5677.3|5680.1|5677.3|5680.1|5677.3|0
1612231680000|2021-02-02 02:08:00|5680.9|5678.1|5681.5|5678.7|5681.7|5678.9|5680.9|5678.1|15
1612231690000|2021-02-02 02:08:10|5682.1|5679.3|5681.7|5678.9|5682.1|5679.3|5681.7|5678.9|0
1612231700000|2021-02-02 02:08:20|5681.2|5678.4|5681.1|5678.3|5681.2|5678.4|5681.1|5678.3|0
1612231710000|2021-02-02 02:08:30|5682.7|5679.9|5683.1|5680.3|5683.1|5680.3|5682.7|5679.9|12
1612231720000|2021-02-02 02:08:40|5684.1|5681.3|5683.6|5680.8|5684.1|5681.3|5683.6|5680.8|5
1612231730000|2021-02-02 02:08:50|5683.1|5680.3|5682.7|5679.9|5683.5|5680.7|5682.7|5679.9|1
1612231740000|2021-02-02 02:09:00|5682.6|5679.8|5682.1|5679.3|5682.6|5679.8|5682.1|5679.3|0
1612231790000|2021-02-02 02:09:50|5681.1|5678.3|5681.1|5678.3|5681.1|5678.3|5681.1|5678.3|2
1612231810000|2021-02-02 02:10:10|5681.3|5678.5|5681.7|5678.9|5682.1|5679.3|5681.3|5678.5|5
1612231830000|2021-02-02 02:10:30|5682.1|5679.3|5681.7|5678.9|5682.1|5679.3|5681.7|5678.9|3
1612231850000|2021-02-02 02:10:50|5683.1|5680.3|5682.7|5679.9|5683.1|5680.3|5682.7|5679.9|25
1612231860000|2021-02-02 02:11:00|5682.6|5679.8|5683.1|5680.3|5683.5|5680.7|5682.6|5679.8|0
1612231870000|2021-02-02 02:11:10|5683.6|5680.8|5684.7|5681.9|5685|5682.2|5683.6|5680.8|3
1612231890000|2021-02-02 02:11:30|||||||||5
1612231900000|2021-02-02 02:11:40|5684.2|5681.4|5683.5|5680.7|5684.2|5681.4|5683.5|5680.7|2
1612231920000|2021-02-02 02:12:00|5683.6|5680.8|5683.6|5680.8|5683.6|5680.8|5683.6|5680.8|0
1612231930000|2021-02-02 02:12:10|5682.2|5679.4|5682.1|5679.3|5682.2|5679.4|5681.7|5678.9|4
1612231940000|2021-02-02 02:12:20|5682.5|5679.7|5681.6|5678.8|5682.5|5679.7|5681.6|5678.8|2
1612231960000|2021-02-02 02:12:40|5681.1|5678.3|5681.1|5678.3|5681.1|5678.3|5681.1|5678.3|0
1612231980000|2021-02-02 02:13:00|5679.7|5676.9|5679.7|5676.9|5679.7|5676.9|5679.7|5676.9|42
1612231990000|2021-02-02 02:13:10|5679.2|5676.4|5679.1|5676.3|5679.2|5676.4|5679.1|5676.3|0
1612232010000|2021-02-02 02:13:30|5678.2|5675.4|5679|5676.2|5679|5676.2|5678.1|5675.3|4
1612232020000|2021-02-02 02:13:40|5678.6|5675.8|5679.1|5676.3|5679.1|5676.3|5678.6|5675.8|5
1612232030000|2021-02-02 02:13:50|||||||||1
1612232040000|2021-02-02 02:14:00|||||||||11
1612232050000|2021-02-02 02:14:10|||||||||2
1612232060000|2021-02-02 02:14:20|5679.5|5676.7|5679.1|5676.3|5679.5|5676.7|5679.1|5676.3|2
1612232070000|2021-02-02 02:14:30|||||||||3
1612232080000|2021-02-02 02:14:40|5677.6|5674.8|5677.1|5674.3|5677.6|5674.8|5677.1|5674.3|14
1612232090000|2021-02-02 02:14:50|5677.2|5674.4|5679.1|5676.3|5679.6|5676.8|5677.2|5674.4|35
1612232110000|2021-02-02 02:15:10|5680.1|5677.3|5679.6|5676.8|5680.1|5677.3|5679.6|5676.8|6
1612232120000|2021-02-02 02:15:20|5680.1|5677.3|5680.1|5677.3|5680.1|5677.3|5680.1|5677.3|0
1612232140000|2021-02-02 02:15:40|5681.2|5678.4|5682|5679.2|5682|5679.2|5681.2|5678.4|4
1612232150000|2021-02-02 02:15:50|5681.1|5678.3|5681.1|5678.3|5681.4|5678.6|5680.5|5677.7|8
1612232160000|2021-02-02 02:16:00|5681.5|5678.7|5681.5|5678.7|5681.5|5678.7|5681.5|5678.7|0
1612232170000|2021-02-02 02:16:10|5681.1|5678.3|5681.1|5678.3|5681.1|5678.3|5681.1|5678.3|0
1612232180000|2021-02-02 02:16:20|||||||||1
1612232190000|2021-02-02 02:16:30|5683|5680.2|5682.1|5679.3|5683|5680.2|5682.1|5679.3|8
1612232200000|2021-02-02 02:16:40|5682.5|5679.7|5683.1|5680.3|5683.5|5680.7|5682.5|5679.7|1
1612232210000|2021-02-02 02:16:50|5683.6|5680.8|5685|5682.2|5685|5682.2|5683.6|5680.8|14
1612232220000|2021-02-02 02:17:00|5685.1|5682.3|5684.9|5682.1|5685.1|5682.3|5684.1|5681.3|14
1612232230000|2021-02-02 02:17:10|5685|5682.2|5684.5|5681.7|5685|5682.2|5684.5|5681.7|2
1612232240000|2021-02-02 02:17:20|5684.9|5682.1|5685.1|5682.3|5685.1|5682.3|5684.1|5681.3|13
1612232250000|2021-02-02 02:17:30|5683.9|5681.1|5683.5|5680.7|5683.9|5681.1|5683.5|5680.7|10
1612232260000|2021-02-02 02:17:40|5683.9|5681.1|5684.6|5681.8|5685|5682.2|5683.9|5681.1|7
1612232270000|2021-02-02 02:17:50|5685|5682.2|5684.9|5682.1|5685.5|5682.7|5683.5|5680.7|26
1612232300000|2021-02-02 02:18:20|||||||||28
1612232310000|2021-02-02 02:18:30|||||||||26
1612232330000|2021-02-02 02:18:50|5683.9|5681.1|5684.9|5682.1|5684.9|5682.1|5683.9|5681.1|13
1612232350000|2021-02-02 02:19:10|5685.1|5682.3|5685.1|5682.3|5685.1|5682.3|5685.1|5682.3|0
1612232390000|2021-02-02 02:19:50|||||||||20
1612232400000|2021-02-02 02:20:00|||||||||2
1612232450000|2021-02-02 02:20:50|5686|5683.2|5686.1|5683.3|5686.1|5683.3|5686|5683.2|33
1612232460000|2021-02-02 02:21:00|5686|5683.2|5687|5684.2|5687|5684.2|5686|5683.2|67
1612232470000|2021-02-02 02:21:10|||||||||2
1612232480000|2021-02-02 02:21:20|5686|5683.2|5686|5683.2|5686.4|5683.6|5686|5683.2|26
1612232500000|2021-02-02 02:21:40|5685.6|5682.8|5685.1|5682.3|5685.6|5682.8|5685.1|5682.3|7
1612232520000|2021-02-02 02:22:00|5685.5|5682.7|5685.1|5682.3|5685.5|5682.7|5685.1|5682.3|2
1612232530000|2021-02-02 02:22:10|5685.5|5682.7|5685.5|5682.7|5685.5|5682.7|5685.5|5682.7|1
1612232550000|2021-02-02 02:22:30|5685.6|5682.8|5685.6|5682.8|5685.6|5682.8|5685.6|5682.8|0
1612232580000|2021-02-02 02:23:00|5685.7|5682.9|5686.1|5683.3|5686.1|5683.3|5685.7|5682.9|1
1612232620000|2021-02-02 02:23:40|5685.9|5683.1|5684.7|5681.9|5685.9|5683.1|5684.7|5681.9|5
1612232630000|2021-02-02 02:23:50|5685.1|5682.3|5685.1|5682.3|5685.1|5682.3|5685.1|5682.3|0
1612232640000|2021-02-02 02:24:00|||||||||1
1612232670000|2021-02-02 02:24:30|5686.1|5683.3|5686.1|5683.3|5686.1|5683.3|5686.1|5683.3|16
1612232700000|2021-02-02 02:25:00|5687|5684.2|5686.1|5683.3|5687|5684.2|5686.1|5683.3|17
1612232710000|2021-02-02 02:25:10|5685.6|5682.8|5685.6|5682.8|5685.6|5682.8|5685.6|5682.8|0
1612232720000|2021-02-02 02:25:20|5686.1|5683.3|5685.7|5682.9|5686.1|5683.3|5685.7|5682.9|0
1612232730000|2021-02-02 02:25:30|5685.6|5682.8|5686.1|5683.3|5686.1|5683.3|5685.6|5682.8|0
1612232750000|2021-02-02 02:25:50|5685.9|5683.1|5686.1|5683.3|5686.1|5683.3|5685.1|5682.3|1
1612232760000|2021-02-02 02:26:00|5685.5|5682.7|5685.1|5682.3|5685.5|5682.7|5685.1|5682.3|1
1612232780000|2021-02-02 02:26:20|5685.5|5682.7|5685.5|5682.7|5685.5|5682.7|5685.5|5682.7|3
1612232790000|2021-02-02 02:26:30|5685.9|5683.1|5686.1|5683.3|5686.1|5683.3|5685.9|5683.1|1
1612232800000|2021-02-02 02:26:40|||||||||1
1612232820000|2021-02-02 02:27:00|||||||||1
1612232830000|2021-02-02 02:27:10|||||||||3
1612232890000|2021-02-02 02:28:10|5686|5683.2|5685.1|5682.3|5686|5683.2|5685.1|5682.3|1
1612232910000|2021-02-02 02:28:30|5684.7|5681.9|5684.7|5681.9|5684.7|5681.9|5684.7|5681.9|0
1612232920000|2021-02-02 02:28:40|5684.6|5681.8|5684|5681.2|5684.6|5681.8|5684|5681.2|0
1612232940000|2021-02-02 02:29:00|5684.1|5681.3|5684.1|5681.3|5684.1|5681.3|5684.1|5681.3|0
1612232980000|2021-02-02 02:29:40|5684.9|5682.1|5684.5|5681.7|5685|5682.2|5684.5|5681.7|2
1612232990000|2021-02-02 02:29:50|5684.1|5681.3|5684.1|5681.3|5684.5|5681.7|5684.1|5681.3|0
1612233000000|2021-02-02 02:30:00|5684.2|5681.4|5684.6|5681.8|5685|5682.2|5684.2|5681.4|1
1612233010000|2021-02-02 02:30:10|5685.1|5682.3|5686|5683.2|5686|5683.2|5685.1|5682.3|14
1612233020000|2021-02-02 02:30:20|5686.6|5683.8|5686.1|5683.3|5686.6|5683.8|5686.1|5683.3|1
1612233030000|2021-02-02 02:30:30|5685.9|5683.1|5685.5|5682.7|5685.9|5683.1|5685.5|5682.7|6
1612233040000|2021-02-02 02:30:40|5685.1|5682.3|5685.5|5682.7|5685.5|5682.7|5685.1|5682.3|0
1612233050000|2021-02-02 02:30:50|5685.1|5682.3|5685.5|5682.7|5685.5|5682.7|5685.1|5682.3|0
1612233060000|2021-02-02 02:31:00|5685.1|5682.3|5684.5|5681.7|5685.1|5682.3|5684.5|5681.7|0
1612233070000|2021-02-02 02:31:10|5684.1|5681.3|5684.5|5681.7|5684.5|5681.7|5684.1|5681.3|0
1612233090000|2021-02-02 02:31:30|5684.1|5681.3|5684.1|5681.3|5684.5|5681.7|5683.6|5680.8|0
1612233100000|2021-02-02 02:31:40|5684.5|5681.7|5684.5|5681.7|5684.5|5681.7|5684.5|5681.7|0
1612233120000|2021-02-02 02:32:00|5684.1|5681.3|5684.5|5681.7|5684.5|5681.7|5684.1|5681.3|0
1612233130000|2021-02-02 02:32:10|5684.1|5681.3|5684.5|5681.7|5684.5|5681.7|5684.1|5681.3|0
1612233140000|2021-02-02 02:32:20|5684.1|5681.3|5684.5|5681.7|5684.5|5681.7|5684.1|5681.3|0
1612233170000|2021-02-02 02:32:50|5685.1|5682.3|5685.1|5682.3|5685.1|5682.3|5685.1|5682.3|0
1612233190000|2021-02-02 02:33:10|5686.1|5683.3|5684.1|5681.3|5686.1|5683.3|5684.1|5681.3|29
1612233200000|2021-02-02 02:33:20|5684.5|5681.7|5684.5|5681.7|5684.5|5681.7|5684.5|5681.7|3
1612233210000|2021-02-02 02:33:30|5684.9|5682.1|5684.5|5681.7|5684.9|5682.1|5684.5|5681.7|0
1612233220000|2021-02-02 02:33:40|5685|5682.2|5684.5|5681.7|5685|5682.2|5684.5|5681.7|1
1612233230000|2021-02-02 02:33:50|5685|5682.2|5685.1|5682.3|5685.1|5682.3|5684.5|5681.7|1
1612233240000|2021-02-02 02:34:00|5685.2|5682.4|5685.2|5682.4|5685.2|5682.4|5685.2|5682.4|20
1612233250000|2021-02-02 02:34:10|5685.1|5682.3|5689|5686.2|5689.2|5686.4|5685.1|5682.3|143
1612233260000|2021-02-02 02:34:20|5689.1|5686.3|5687.6|5684.8|5689.2|5686.4|5687.1|5684.3|38
1612233270000|2021-02-02 02:34:30|5687.5|5684.7|5687.5|5684.7|5688.1|5685.3|5687.1|5684.3|5
1612233280000|2021-02-02 02:34:40|5688.1|5685.3|5689.1|5686.3|5689.1|5686.3|5687.1|5684.3|71
1612233300000|2021-02-02 02:35:00|5689|5686.2|5688.8|5686|5689|5686.2|5688.8|5686|20
1612233310000|2021-02-02 02:35:10|5688.9|5686.1|5688.9|5686.1|5688.9|5686.1|5688.9|5686.1|0
1612233320000|2021-02-02 02:35:20|5689.5|5686.7|5690.5|5687.7|5690.9|5688.1|5689.5|5686.7|8
1612233330000|2021-02-02 02:35:30|5690.1|5687.3|5690.5|5687.7|5692|5689.2|5690.1|5687.3|104
1612233340000|2021-02-02 02:35:40|5690.6|5687.8|5692.5|5689.7|5692.5|5689.7|5690.6|5687.8|23
1612233350000|2021-02-02 02:35:50|5692.1|5689.3|5692.1|5689.3|5692.1|5689.3|5692.1|5689.3|4
1612233360000|2021-02-02 02:36:00|5692|5689.2|5692|5689.2|5692|5689.2|5692|5689.2|8
1612233380000|2021-02-02 02:36:20|5692.1|5689.3|5692.1|5689.3|5692.1|5689.3|5692.1|5689.3|4
1612233390000|2021-02-02 02:36:30|5692|5689.2|5692|5689.2|5692|5689.2|5692|5689.2|1
1612233400000|2021-02-02 02:36:40|5692.1|5689.3|5692.1|5689.3|5692.1|5689.3|5692.1|5689.3|0
1612233420000|2021-02-02 02:37:00|||||||||1
1612233430000|2021-02-02 02:37:10|5691.9|5689.1|5691.9|5689.1|5691.9|5689.1|5691.9|5689.1|0
1612233450000|2021-02-02 02:37:30|5692|5689.2|5692.5|5689.7|5692.5|5689.7|5692|5689.2|18
1612233480000|2021-02-02 02:38:00|5692.3|5689.5|5691.9|5689.1|5692.3|5689.5|5691.9|5689.1|7
1612233490000|2021-02-02 02:38:10|5692|5689.2|5691.9|5689.1|5692|5689.2|5691.9|5689.1|8
1612233500000|2021-02-02 02:38:20|||||||||2
1612233530000|2021-02-02 02:38:50|5690.9|5688.1|5690.4|5687.6|5690.9|5688.1|5690.4|5687.6|41
1612233540000|2021-02-02 02:39:00|5690.9|5688.1|5688.9|5686.1|5690.9|5688.1|5688.9|5686.1|14
1612233550000|2021-02-02 02:39:10|||||||||47
1612233560000|2021-02-02 02:39:20|||||||||5
1612233580000|2021-02-02 02:39:40|||||||||1
1612233590000|2021-02-02 02:39:50|||||||||1
1612233600000|2021-02-02 02:40:00|5689.4|5686.6|5689.9|5687.1|5690.3|5687.5|5689.4|5686.6|11
1612233610000|2021-02-02 02:40:10|5690.9|5688.1|5690.9|5688.1|5690.9|5688.1|5690.9|5688.1|1
1612233620000|2021-02-02 02:40:20|5691.9|5689.1|5691|5688.2|5691.9|5689.1|5691|5688.2|31
1612233630000|2021-02-02 02:40:30|5690.9|5688.1|5689.3|5686.5|5690.9|5688.1|5688.9|5686.1|20
1612233640000|2021-02-02 02:40:40|5688.9|5686.1|5689.4|5686.6|5689.9|5687.1|5688.9|5686.1|1
1612233650000|2021-02-02 02:40:50|5690.9|5688.1|5690.5|5687.7|5690.9|5688.1|5690.5|5687.7|25
1612233660000|2021-02-02 02:41:00|5690.9|5688.1|5689.8|5687|5691.3|5688.5|5689.4|5686.6|0
1612233670000|2021-02-02 02:41:10|5689.9|5687.1|5689.9|5687.1|5689.9|5687.1|5689.9|5687.1|0
1612233680000|2021-02-02 02:41:20|5689.4|5686.6|5689.5|5686.7|5689.9|5687.1|5689.4|5686.6|2
1612233690000|2021-02-02 02:41:30|5689.4|5686.6|5689.4|5686.6|5689.4|5686.6|5689.4|5686.6|0
1612233710000|2021-02-02 02:41:50|5689.9|5687.1|5690.4|5687.6|5690.4|5687.6|5689.4|5686.6|5
1612233720000|2021-02-02 02:42:00|5690|5687.2|5690|5687.2|5690|5687.2|5690|5687.2|0
1612233730000|2021-02-02 02:42:10|5689.5|5686.7|5689.9|5687.1|5689.9|5687.1|5689.5|5686.7|0
1612233770000|2021-02-02 02:42:50|||||||||1
1612233780000|2021-02-02 02:43:00|5689.4|5686.6|5689.1|5686.3|5689.4|5686.6|5689.1|5686.3|11
1612233790000|2021-02-02 02:43:10|5689.4|5686.6|5689.9|5687.1|5689.9|5687.1|5689.4|5686.6|2
1612233830000|2021-02-02 02:43:50|5690|5687.2|5690|5687.2|5690|5687.2|5690|5687.2|1
1612233840000|2021-02-02 02:44:00|5690.4|5687.6|5690.4|5687.6|5690.8|5688|5690.4|5687.6|2
1612233850000|2021-02-02 02:44:10|5690.9|5688.1|5690.9|5688.1|5690.9|5688.1|5690.5|5687.7|0
1612233860000|2021-02-02 02:44:20|5690.4|5687.6|5689.5|5686.7|5690.4|5687.6|5689.1|5686.3|64
1612233870000|2021-02-02 02:44:30|5689.1|5686.3|5689.5|5686.7|5689.5|5686.7|5689.1|5686.3|0
1612233880000|2021-02-02 02:44:40|5689.9|5687.1|5690|5687.2|5690|5687.2|5689.9|5687.1|0
1612233890000|2021-02-02 02:44:50|||||||||14
1612233900000|2021-02-02 02:45:00|5690.4|5687.6|5691|5688.2|5691|5688.2|5690.4|5687.6|10
1612233910000|2021-02-02 02:45:10|5691.1|5688.3|5691|5688.2|5691.5|5688.7|5691|5688.2|62
1612233920000|2021-02-02 02:45:20|5690.6|5687.8|5690.5|5687.7|5691|5688.2|5690|5687.2|9
1612233930000|2021-02-02 02:45:30|||||||||3
1612233940000|2021-02-02 02:45:40|5690.9|5688.1|5690.9|5688.1|5690.9|5688.1|5690.9|5688.1|13
1612233950000|2021-02-02 02:45:50|5691.1|5688.3|5692|5689.2|5692|5689.2|5691.1|5688.3|5
1612233960000|2021-02-02 02:46:00|5691.9|5689.1|5692.4|5689.6|5692.4|5689.6|5691.9|5689.1|15
1612233970000|2021-02-02 02:46:10|5692|5689.2|5692.5|5689.7|5692.9|5690.1|5691.9|5689.1|4
1612233980000|2021-02-02 02:46:20|5692.9|5690.1|5692.5|5689.7|5692.9|5690.1|5692.5|5689.7|7
1612233990000|2021-02-02 02:46:30|5692.9|5690.1|5693|5690.2|5693|5690.2|5692.5|5689.7|3
1612234000000|2021-02-02 02:46:40|5692.5|5689.7|5692|5689.2|5692.5|5689.7|5692|5689.2|16
1612234010000|2021-02-02 02:46:50|5692.5|5689.7|5692.5|5689.7|5692.9|5690.1|5692.1|5689.3|3
1612234020000|2021-02-02 02:47:00|5692.9|5690.1|5692.5|5689.7|5692.9|5690.1|5692.5|5689.7|4
1612234030000|2021-02-02 02:47:10|5692.9|5690.1|5693.1|5690.3|5693.1|5690.3|5692.9|5690.1|18
1612234040000|2021-02-02 02:47:20|||||||||59
1612234050000|2021-02-02 02:47:30|5693.2|5690.4|5694|5691.2|5694.1|5691.3|5693.1|5690.3|89
1612234060000|2021-02-02 02:47:40|5694.1|5691.3|5694|5691.2|5694.5|5691.7|5693.6|5690.8|45
1612234070000|2021-02-02 02:47:50|5694.5|5691.7|5693.1|5690.3|5694.5|5691.7|5693.1|5690.3|10
1612234080000|2021-02-02 02:48:00|5693.5|5690.7|5694|5691.2|5694.5|5691.7|5693.1|5690.3|20
1612234090000|2021-02-02 02:48:10|5694.1|5691.3|5696.1|5693.3|5696.2|5693.4|5694.1|5691.3|99
1612234100000|2021-02-02 02:48:20|||||||||16
1612234110000|2021-02-02 02:48:30|5695.2|5692.4|5695.2|5692.4|5695.2|5692.4|5695.2|5692.4|14
1612234120000|2021-02-02 02:48:40|5695.1|5692.3|5696.1|5693.3|5696.1|5693.3|5695.1|5692.3|33
1612234130000|2021-02-02 02:48:50|||||||||8
1612234140000|2021-02-02 02:49:00|5695.7|5692.9|5696|5693.2|5696|5693.2|5695.6|5692.8|19
1612234150000|2021-02-02 02:49:10|5696.1|5693.3|5696.1|5693.3|5696.1|5693.3|5696.1|5693.3|5
1612234160000|2021-02-02 02:49:20|5696|5693.2|5696|5693.2|5696|5693.2|5696|5693.2|16
1612234170000|2021-02-02 02:49:30|5696.1|5693.3|5696.1|5693.3|5696.1|5693.3|5696.1|5693.3|90
1612234180000|2021-02-02 02:49:40|5696.9|5694.1|5698.5|5695.7|5700.9|5698.1|5696.9|5694.1|85
1612234190000|2021-02-02 02:49:50|5698.9|5696.1|5700|5697.2|5700|5697.2|5698.9|5696.1|60
1612234200000|2021-02-02 02:50:00|5699.9|5697.1|5699.9|5697.1|5699.9|5697.1|5699|5696.2|9
1612234210000|2021-02-02 02:50:10|5699.5|5696.7|5700.5|5697.7|5700.5|5697.7|5699.5|5696.7|21
1612234220000|2021-02-02 02:50:20|5700.6|5697.8|5701.4|5698.6|5701.5|5698.7|5700.6|5697.8|21
1612234230000|2021-02-02 02:50:30|5701.9|5699.1|5701.9|5699.1|5701.9|5699.1|5701.1|5698.3|16
1612234240000|2021-02-02 02:50:40|5701.5|5698.7|5701|5698.2|5701.9|5699.1|5701|5698.2|7
1612234250000|2021-02-02 02:50:50|5701.1|5698.3|5701.1|5698.3|5701.5|5698.7|5701.1|5698.3|3
1612234260000|2021-02-02 02:51:00|5701.5|5698.7|5700|5697.2|5701.5|5698.7|5700|5697.2|7
1612234270000|2021-02-02 02:51:10|5699.9|5697.1|5697.5|5694.7|5699.9|5697.1|5697.5|5694.7|16
1612234280000|2021-02-02 02:51:20|5697.1|5694.3|5697.5|5694.7|5697.5|5694.7|5696|5693.2|17
1612234290000|2021-02-02 02:51:30|5697.9|5695.1|5698|5695.2|5698|5695.2|5697.5|5694.7|5
1612234300000|2021-02-02 02:51:40|5698.5|5695.7|5698|5695.2|5698.5|5695.7|5698|5695.2|3
1612234310000|2021-02-02 02:51:50|5698.4|5695.6|5698|5695.2|5698.5|5695.7|5698|5695.2|3
1612234320000|2021-02-02 02:52:00|5697.9|5695.1|5697.9|5695.1|5698.5|5695.7|5697.5|5694.7|12
1612234330000|2021-02-02 02:52:10|5698|5695.2|5698.1|5695.3|5698.1|5695.3|5697.9|5695.1|10
1612234340000|2021-02-02 02:52:20|5697.9|5695.1|5697.9|5695.1|5698.3|5695.5|5697.9|5695.1|2
1612234350000|2021-02-02 02:52:30|5698.4|5695.6|5698.5|5695.7|5698.5|5695.7|5698.4|5695.6|5
1612234360000|2021-02-02 02:52:40|5698.3|5695.5|5697.9|5695.1|5698.9|5696.1|5697.9|5695.1|4
1612234370000|2021-02-02 02:52:50|||||||||4
1612234380000|2021-02-02 02:53:00|||||||||6
1612234390000|2021-02-02 02:53:10|5697.1|5694.3|5700.4|5697.6|5700.4|5697.6|5697.1|5694.3|18
1612234400000|2021-02-02 02:53:20|5700.9|5698.1|5701.9|5699.1|5701.9|5699.1|5700.5|5697.7|10
1612234410000|2021-02-02 02:53:30|5701.5|5698.7|5701.1|5698.3|5701.9|5699.1|5700.9|5698.1|12
1612234420000|2021-02-02 02:53:40|5701|5698.2|5701.4|5698.6|5701.4|5698.6|5701|5698.2|2
1612234430000|2021-02-02 02:53:50|5701.5|5698.7|5701.5|5698.7|5701.5|5698.7|5701.5|5698.7|7
1612234440000|2021-02-02 02:54:00|5700.9|5698.1|5701.5|5698.7|5701.5|5698.7|5700.9|5698.1|5
1612234450000|2021-02-02 02:54:10|5701.9|5699.1|5701.5|5698.7|5701.9|5699.1|5701.5|5698.7|3
1612234460000|2021-02-02 02:54:20|5701.9|5699.1|5701.9|5699.1|5701.9|5699.1|5701.9|5699.1|2
1612234470000|2021-02-02 02:54:30|5702.3|5699.5|5702.3|5699.5|5702.3|5699.5|5701.9|5699.1|3
1612234480000|2021-02-02 02:54:40|5701.9|5699.1|5701.9|5699.1|5701.9|5699.1|5701.9|5699.1|6
1612234490000|2021-02-02 02:54:50|5702.3|5699.5|5701.9|5699.1|5702.3|5699.5|5701.9|5699.1|8
1612234500000|2021-02-02 02:55:00|5702.3|5699.5|5701.9|5699.1|5702.3|5699.5|5701.9|5699.1|4
1612234510000|2021-02-02 02:55:10|5702.3|5699.5|5701.9|5699.1|5702.3|5699.5|5701.9|5699.1|7
1612234520000|2021-02-02 02:55:20|||||||||5
1612234530000|2021-02-02 02:55:30|||||||||1
1612234540000|2021-02-02 02:55:40|5702.3|5699.5|5701.9|5699.1|5702.3|5699.5|5701.9|5699.1|8
1612234550000|2021-02-02 02:55:50|5702.3|5699.5|5702.3|5699.5|5702.3|5699.5|5702.3|5699.5|3
1612234560000|2021-02-02 02:56:00|5701.9|5699.1|5701.9|5699.1|5701.9|5699.1|5701.9|5699.1|2
1612234570000|2021-02-02 02:56:10|5702.7|5699.9|5701.9|5699.1|5702.7|5699.9|5701.9|5699.1|8
1612234580000|2021-02-02 02:56:20|5702.3|5699.5|5702.3|5699.5|5702.3|5699.5|5702.3|5699.5|3
1612234590000|2021-02-02 02:56:30|5701.9|5699.1|5701.9|5699.1|5701.9|5699.1|5701.9|5699.1|3
1612234600000|2021-02-02 02:56:40|5702|5699.2|5701.9|5699.1|5702|5699.2|5701.9|5699.1|7
1612234610000|2021-02-02 02:56:50|||||||||1
1612234620000|2021-02-02 02:57:00|5702.3|5699.5|5704|5701.2|5705|5702.2|5701.9|5699.1|36
1612234630000|2021-02-02 02:57:10|5703.9|5701.1|5700|5697.2|5704.5|5701.7|5700|5697.2|82
1612234640000|2021-02-02 02:57:20|5699.6|5696.8|5699.5|5696.7|5699.9|5697.1|5699.1|5696.3|3
1612234650000|2021-02-02 02:57:30|5699.9|5697.1|5699|5696.2|5699.9|5697.1|5699|5696.2|25
1612234660000|2021-02-02 02:57:40|5699.1|5696.3|5699.1|5696.3|5699.1|5696.3|5699.1|5696.3|3
1612234670000|2021-02-02 02:57:50|5699|5696.2|5699|5696.2|5699|5696.2|5698|5695.2|18
1612234680000|2021-02-02 02:58:00|5698.6|5695.8|5697.6|5694.8|5699.1|5696.3|5697.6|5694.8|2
1612234690000|2021-02-02 02:58:10|5698.1|5695.3|5697.6|5694.8|5698.1|5695.3|5697.6|5694.8|4
1612234700000|2021-02-02 02:58:20|5698|5695.2|5698.1|5695.3|5698.1|5695.3|5698|5695.2|3
1612234710000|2021-02-02 02:58:30|5699.1|5696.3|5699.5|5696.7|5699.5|5696.7|5699.1|5696.3|8
1612234720000|2021-02-02 02:58:40|5699.1|5696.3|5699.1|5696.3|5699.5|5696.7|5699.1|5696.3|6
1612234730000|2021-02-02 02:58:50|5699.5|5696.7|5699.5|5696.7|5699.5|5696.7|5699.5|5696.7|5
1612234740000|2021-02-02 02:59:00|5699.1|5696.3|5697.9|5695.1|5699.1|5696.3|5697.9|5695.1|11
1612234750000|2021-02-02 02:59:10|5697.6|5694.8|5698.1|5695.3|5698.1|5695.3|5697.6|5694.8|3
1612234760000|2021-02-02 02:59:20|5698.5|5695.7|5699.1|5696.3|5699.5|5696.7|5698.5|5695.7|4
1612234770000|2021-02-02 02:59:30|5698.6|5695.8|5698.6|5695.8|5699.1|5696.3|5698.1|5695.3|5
1612234780000|2021-02-02 02:59:40|5699|5696.2|5699.5|5696.7|5699.5|5696.7|5698.6|5695.8|2
1612234790000|2021-02-02 02:59:50|5699.1|5696.3|5699.5|5696.7|5699.5|5696.7|5699.1|5696.3|1
1612234800000|2021-02-02 03:00:00|5699.1|5696.3|5699|5696.2|5699.9|5697.1|5699|5696.2|4
1612234830000|2021-02-02 03:00:30|5699.1|5696.3|5699.1|5696.3|5699.5|5696.7|5699.1|5696.3|11
1612234840000|2021-02-02 03:00:40|5699.5|5696.7|5699.5|5696.7|5699.5|5696.7|5699.5|5696.7|1
1612234850000|2021-02-02 03:00:50|5699.1|5696.3|5699.1|5696.3|5699.5|5696.7|5699.1|5696.3|0
1612234860000|2021-02-02 03:01:00|5699.5|5696.7|5699.5|5696.7|5699.5|5696.7|5699.5|5696.7|0
1612234870000|2021-02-02 03:01:10|5700|5697.2|5699.6|5696.8|5700|5697.2|5699.6|5696.8|0
1612234880000|2021-02-02 03:01:20|5700|5697.2|5700|5697.2|5700|5697.2|5699.6|5696.8|1
1612234900000|2021-02-02 03:01:40|5699.6|5696.8|5699.6|5696.8|5699.6|5696.8|5699.6|5696.8|2
1612234910000|2021-02-02 03:01:50|5700|5697.2|5700.1|5697.3|5700.5|5697.7|5700|5697.2|7
1612234920000|2021-02-02 03:02:00|5700|5697.2|5700|5697.2|5700|5697.2|5700|5697.2|0
1612234930000|2021-02-02 03:02:10|5700.1|5697.3|5700.1|5697.3|5700.1|5697.3|5700.1|5697.3|0
1612234950000|2021-02-02 03:02:30|||||||||5
1612234960000|2021-02-02 03:02:40|5700.5|5697.7|5700.6|5697.8|5701|5698.2|5700.1|5697.3|3
1612234970000|2021-02-02 03:02:50|5700.1|5697.3|5699.5|5696.7|5700.6|5697.8|5699.5|5696.7|1
1612234980000|2021-02-02 03:03:00|5699.6|5696.8|5700|5697.2|5700|5697.2|5699.5|5696.7|0
1612234990000|2021-02-02 03:03:10|5700.1|5697.3|5700.1|5697.3|5700.1|5697.3|5700.1|5697.3|0
1612235000000|2021-02-02 03:03:20|5698.5|5695.7|5698.5|5695.7|5698.9|5696.1|5698.5|5695.7|34
1612235010000|2021-02-02 03:03:30|5698|5695.2|5697.5|5694.7|5698|5695.2|5697.1|5694.3|8
1612235020000|2021-02-02 03:03:40|5697.1|5694.3|5697.1|5694.3|5697.5|5694.7|5696.9|5694.1|24
1612235030000|2021-02-02 03:03:50|5697.5|5694.7|5698|5695.2|5698|5695.2|5697.1|5694.3|13
1612235040000|2021-02-02 03:04:00|||||||||2
1612235050000|2021-02-02 03:04:10|5697.9|5695.1|5698.1|5695.3|5698.5|5695.7|5697.5|5694.7|12
1612235070000|2021-02-02 03:04:30|5699.1|5696.3|5699.1|5696.3|5699.1|5696.3|5699.1|5696.3|1
1612235090000|2021-02-02 03:04:50|5699|5696.2|5698.5|5695.7|5699|5696.2|5698.5|5695.7|4
1612235100000|2021-02-02 03:05:00|||||||||1
1612235110000|2021-02-02 03:05:10|5698.1|5695.3|5697.9|5695.1|5698.1|5695.3|5697.9|5695.1|5
1612235120000|2021-02-02 03:05:20|5698.3|5695.5|5698.5|5695.7|5698.7|5695.9|5698.3|5695.5|2
1612235130000|2021-02-02 03:05:30|5698.9|5696.1|5700.8|5698|5700.8|5698|5698.9|5696.1|6
1612235140000|2021-02-02 03:05:40|5701|5698.2|5703.5|5700.7|5703.5|5700.7|5701|5698.2|26
1612235160000|2021-02-02 03:06:00|5703.3|5700.5|5702.9|5700.1|5703.3|5700.5|5702.9|5700.1|5
1612235170000|2021-02-02 03:06:10|5703|5700.2|5703|5700.2|5703|5700.2|5703|5700.2|0
1612235180000|2021-02-02 03:06:20|5701.9|5699.1|5701.9|5699.1|5701.9|5699.1|5701.9|5699.1|9
1612235190000|2021-02-02 03:06:30|5701.5|5698.7|5701.4|5698.6|5701.9|5699.1|5701|5698.2|5
1612235200000|2021-02-02 03:06:40|5700.9|5698.1|5701.8|5699|5701.8|5699|5700.9|5698.1|1
1612235210000|2021-02-02 03:06:50|5701.5|5698.7|5701.5|5698.7|5701.9|5699.1|5701.4|5698.6|1
1612235220000|2021-02-02 03:07:00|5701.4|5698.6|5699.4|5696.6|5701.4|5698.6|5699.4|5696.6|1
1612235230000|2021-02-02 03:07:10|5698.9|5696.1|5697.5|5694.7|5698.9|5696.1|5697|5694.2|10
1612235260000|2021-02-02 03:07:40|5697|5694.2|5697.4|5694.6|5697.4|5694.6|5696.9|5694.1|0
1612235270000|2021-02-02 03:07:50|5697|5694.2|5696.9|5694.1|5697.4|5694.6|5696.5|5693.7|0
1612235280000|2021-02-02 03:08:00|5696.5|5693.7|5695.9|5693.1|5696.5|5693.7|5695.9|5693.1|0
1612235290000|2021-02-02 03:08:10|5696.3|5693.5|5696|5693.2|5696.4|5693.6|5696|5693.2|0
1612235310000|2021-02-02 03:08:30|5695.9|5693.1|5695.9|5693.1|5695.9|5693.1|5695.9|5693.1|5
1612235340000|2021-02-02 03:09:00|5694.5|5691.7|5694|5691.2|5694.9|5692.1|5694|5691.2|14
1612235350000|2021-02-02 03:09:10|5693.9|5691.1|5693.9|5691.1|5693.9|5691.1|5693.9|5691.1|0
1612235360000|2021-02-02 03:09:20|5693.3|5690.5|5691.9|5689.1|5693.3|5690.5|5691.9|5689.1|6
1612235370000|2021-02-02 03:09:30|||||||||1
1612235380000|2021-02-02 03:09:40|5691.5|5688.7|5691.9|5689.1|5691.9|5689.1|5691.5|5688.7|0
1612235390000|2021-02-02 03:09:50|5691.5|5688.7|5690.3|5687.5|5691.5|5688.7|5689.9|5687.1|15
1612235400000|2021-02-02 03:10:00|5690.7|5687.9|5690.9|5688.1|5690.9|5688.1|5690.4|5687.6|4
1612235410000|2021-02-02 03:10:10|5690.8|5688|5690.3|5687.5|5690.8|5688|5690.3|5687.5|1
1612235420000|2021-02-02 03:10:20|5689.9|5687.1|5689.5|5686.7|5689.9|5687.1|5689.5|5686.7|0
1612235430000|2021-02-02 03:10:30|5689|5686.2|5689.5|5686.7|5689.5|5686.7|5689|5686.2|3
1612235440000|2021-02-02 03:10:40|5689.9|5687.1|5689.5|5686.7|5690|5687.2|5689.5|5686.7|4
1612235450000|2021-02-02 03:10:50|5687|5684.2|5686|5683.2|5687|5684.2|5686|5683.2|106
1612235460000|2021-02-02 03:11:00|5685|5682.2|5685.5|5682.7|5685.5|5682.7|5684|5681.2|10
1612235470000|2021-02-02 03:11:10|5685.9|5683.1|5686|5683.2|5686|5683.2|5685.9|5683.1|0
1612235480000|2021-02-02 03:11:20|5685.6|5682.8|5686.5|5683.7|5687|5684.2|5685.5|5682.7|4
1612235490000|2021-02-02 03:11:30|5686.9|5684.1|5686|5683.2|5686.9|5684.1|5686|5683.2|0
1612235500000|2021-02-02 03:11:40|5686.5|5683.7|5686.5|5683.7|5686.5|5683.7|5686.5|5683.7|1
1612235510000|2021-02-02 03:11:50|5686.9|5684.1|5687|5684.2|5687|5684.2|5686.5|5683.7|1
1612235520000|2021-02-02 03:12:00|5686.5|5683.7|5687.9|5685.1|5687.9|5685.1|5686.5|5683.7|16
1612235530000|2021-02-02 03:12:10|5687.5|5684.7|5687.9|5685.1|5687.9|5685.1|5687.5|5684.7|0
1612235540000|2021-02-02 03:12:20|5688|5685.2|5689.5|5686.7|5689.9|5687.1|5688|5685.2|31
1612235550000|2021-02-02 03:12:30|5689.4|5686.6|5689.4|5686.6|5689.4|5686.6|5689.4|5686.6|0
1612235560000|2021-02-02 03:12:40|5689.8|5687|5689.9|5687.1|5689.9|5687.1|5689.8|5687|2
1612235570000|2021-02-02 03:12:50|5690.7|5687.9|5690.8|5688|5690.8|5688|5690.7|5687.9|2
1612235580000|2021-02-02 03:13:00|5689.5|5686.7|5689.5|5686.7|5689.9|5687.1|5689.5|5686.7|3
1612235590000|2021-02-02 03:13:10|5689.9|5687.1|5690.4|5687.6|5690.4|5687.6|5689.9|5687.1|1
1612235610000|2021-02-02 03:13:30|5690.9|5688.1|5690.9|5688.1|5690.9|5688.1|5690.9|5688.1|0
1612235620000|2021-02-02 03:13:40|5690.8|5688|5690.8|5688|5690.8|5688|5690.8|5688|1
1612235630000|2021-02-02 03:13:50|5689.9|5687.1|5689.9|5687.1|5689.9|5687.1|5689.9|5687.1|1
1612235640000|2021-02-02 03:14:00|5690.3|5687.5|5690.3|5687.5|5690.3|5687.5|5690.3|5687.5|2
1612235650000|2021-02-02 03:14:10|||||||||6
1612235660000|2021-02-02 03:14:20|||||||||1
1612235670000|2021-02-02 03:14:30|5689.8|5687|5689.8|5687|5690.3|5687.5|5689.8|5687|0
1612235680000|2021-02-02 03:14:40|5690.3|5687.5|5690.3|5687.5|5690.3|5687.5|5690.3|5687.5|2
1612235710000|2021-02-02 03:15:10|5689.9|5687.1|5689.9|5687.1|5689.9|5687.1|5689.9|5687.1|0
1612235720000|2021-02-02 03:15:20|5689|5686.2|5689|5686.2|5689|5686.2|5689|5686.2|3
1612235730000|2021-02-02 03:15:30|5688.9|5686.1|5687.5|5684.7|5688.9|5686.1|5687.5|5684.7|1
1612235740000|2021-02-02 03:15:40|5687.9|5685.1|5688.4|5685.6|5688.4|5685.6|5687.9|5685.1|9
1612235750000|2021-02-02 03:15:50|5688|5685.2|5688.4|5685.6|5688.4|5685.6|5688|5685.2|0
1612235760000|2021-02-02 03:16:00|5688.3|5685.5|5687|5684.2|5688.3|5685.5|5687|5684.2|0
1612235770000|2021-02-02 03:16:10|5687.5|5684.7|5687.5|5684.7|5687.5|5684.7|5687.5|5684.7|6
1612235800000|2021-02-02 03:16:40|5687.9|5685.1|5687.9|5685.1|5687.9|5685.1|5687.9|5685.1|0
1612235810000|2021-02-02 03:16:50|5688.5|5685.7|5688.5|5685.7|5689.5|5686.7|5688|5685.2|9
1612235820000|2021-02-02 03:17:00|5688|5685.2|5689.5|5686.7|5689.5|5686.7|5688|5685.2|1
1612235860000|2021-02-02 03:17:40|||||||||15
1612235890000|2021-02-02 03:18:10|5690.3|5687.5|5689.5|5686.7|5690.3|5687.5|5689.5|5686.7|8
1612235950000|2021-02-02 03:19:10|5689|5686.2|5687.4|5684.6|5689|5686.2|5687.4|5684.6|5
1612235960000|2021-02-02 03:19:20|5688.5|5685.7|5688.5|5685.7|5688.5|5685.7|5688|5685.2|14
1612235970000|2021-02-02 03:19:30|5688.4|5685.6|5687.4|5684.6|5688.4|5685.6|5687.4|5684.6|1
1612235980000|2021-02-02 03:19:40|5688.4|5685.6|5687.4|5684.6|5688.4|5685.6|5687.4|5684.6|11
1612235990000|2021-02-02 03:19:50|5687.9|5685.1|5687.6|5684.8|5688|5685.2|5687.6|5684.8|0
1612236000000|2021-02-02 03:20:00|5688|5685.2|5687|5684.2|5688|5685.2|5687|5684.2|1
1612236010000|2021-02-02 03:20:10|5686.6|5683.8|5687.9|5685.1|5688|5685.2|5686.6|5683.8|19
1612236020000|2021-02-02 03:20:20|5688|5685.2|5688|5685.2|5688.9|5686.1|5688|5685.2|4
1612236040000|2021-02-02 03:20:40|5688.9|5686.1|5688.4|5685.6|5688.9|5686.1|5688|5685.2|3
1612236050000|2021-02-02 03:20:50|5688|5685.2|5688|5685.2|5688.4|5685.6|5688|5685.2|0
1612236060000|2021-02-02 03:21:00|5687.9|5685.1|5685.5|5682.7|5687.9|5685.1|5685.4|5682.6|6
1612236070000|2021-02-02 03:21:10|5685.9|5683.1|5686.9|5684.1|5686.9|5684.1|5685.9|5683.1|7
1612236090000|2021-02-02 03:21:30|5686.4|5683.6|5686.4|5683.6|5686.4|5683.6|5686.4|5683.6|0
1612236100000|2021-02-02 03:21:40|5686.9|5684.1|5688|5685.2|5688|5685.2|5686.9|5684.1|4
1612236110000|2021-02-02 03:21:50|5688.4|5685.6|5688|5685.2|5688.4|5685.6|5688|5685.2|2
1612236120000|2021-02-02 03:22:00|5688.4|5685.6|5689.4|5686.6|5689.4|5686.6|5688.4|5685.6|1
1612236170000|2021-02-02 03:22:50|5689|5686.2|5689.4|5686.6|5689.4|5686.6|5689|5686.2|9
1612236180000|2021-02-02 03:23:00|5689.3|5686.5|5687.5|5684.7|5689.3|5686.5|5687.1|5684.3|2
1612236190000|2021-02-02 03:23:10|5686.9|5684.1|5687|5684.2|5687|5684.2|5686|5683.2|7
1612236200000|2021-02-02 03:23:20|5687.6|5684.8|5685.6|5682.8|5687.6|5684.8|5685.6|5682.8|8
1612236210000|2021-02-02 03:23:30|5686|5683.2|5685.9|5683.1|5686|5683.2|5685.5|5682.7|9
1612236220000|2021-02-02 03:23:40|5686.4|5683.6|5686|5683.2|5687|5684.2|5686|5683.2|3
1612236230000|2021-02-02 03:23:50|5686.5|5683.7|5686.4|5683.6|5686.9|5684.1|5686|5683.2|1
1612236240000|2021-02-02 03:24:00|5686.5|5683.7|5687.6|5684.8|5687.6|5684.8|5686.5|5683.7|4
1612236250000|2021-02-02 03:24:10|||||||||2
1612236280000|2021-02-02 03:24:40|5685.6|5682.8|5685.6|5682.8|5685.6|5682.8|5685.6|5682.8|2
1612236290000|2021-02-02 03:24:50|5686|5683.2|5688|5685.2|5688|5685.2|5686|5683.2|17
1612236300000|2021-02-02 03:25:00|5688.6|5685.8|5688.6|5685.8|5689|5686.2|5688.6|5685.8|9
1612236310000|2021-02-02 03:25:10|5688.2|5685.4|5687.6|5684.8|5688.2|5685.4|5687|5684.2|8
1612236320000|2021-02-02 03:25:20|5686.6|5683.8|5687|5684.2|5687|5684.2|5686.6|5683.8|13
1612236330000|2021-02-02 03:25:30|5686.6|5683.8|5687|5684.2|5687.5|5684.7|5686.6|5683.8|5
1612236340000|2021-02-02 03:25:40|5686.6|5683.8|5687|5684.2|5687|5684.2|5686.6|5683.8|0
1612236350000|2021-02-02 03:25:50|5688|5685.2|5688.4|5685.6|5688.4|5685.6|5688|5685.2|4
1612236360000|2021-02-02 03:26:00|5688.5|5685.7|5688.5|5685.7|5688.5|5685.7|5688.5|5685.7|0
1612236370000|2021-02-02 03:26:10|5688.4|5685.6|5688.4|5685.6|5688.4|5685.6|5688.4|5685.6|0
1612236390000|2021-02-02 03:26:30|5688.5|5685.7|5687.6|5684.8|5688.5|5685.7|5687.6|5684.8|3
1612236400000|2021-02-02 03:26:40|5687.5|5684.7|5686|5683.2|5687.5|5684.7|5686|5683.2|13
1612236410000|2021-02-02 03:26:50|5685.6|5682.8|5685.6|5682.8|5685.6|5682.8|5685|5682.2|5
1612236420000|2021-02-02 03:27:00|5686|5683.2|5686.1|5683.3|5686.5|5683.7|5686|5683.2|0
1612236430000|2021-02-02 03:27:10|5686.4|5683.6|5686.5|5683.7|5686.5|5683.7|5686.1|5683.3|0
1612236440000|2021-02-02 03:27:20|5687|5684.2|5687.6|5684.8|5687.6|5684.8|5687|5684.2|1
1612236450000|2021-02-02 03:27:30|5687|5684.2|5687.5|5684.7|5687.5|5684.7|5687|5684.2|0
1612236460000|2021-02-02 03:27:40|5687.6|5684.8|5686|5683.2|5687.6|5684.8|5686|5683.2|2
1612236480000|2021-02-02 03:28:00|5685.6|5682.8|5685.6|5682.8|5685.6|5682.8|5685.6|5682.8|1
1612236490000|2021-02-02 03:28:10|5686|5683.2|5686|5683.2|5686|5683.2|5685.6|5682.8|0
1612236510000|2021-02-02 03:28:30|5685.6|5682.8|5685.6|5682.8|5685.6|5682.8|5685.6|5682.8|0
1612236520000|2021-02-02 03:28:40|5686|5683.2|5686|5683.2|5686|5683.2|5686|5683.2|0
1612236530000|2021-02-02 03:28:50|5685.6|5682.8|5685.6|5682.8|5685.6|5682.8|5685.6|5682.8|0
1612236560000|2021-02-02 03:29:20|5686|5683.2|5686.6|5683.8|5686.6|5683.8|5686|5683.2|15
1612236590000|2021-02-02 03:29:50|5686.2|5683.4|5686|5683.2|5686.5|5683.7|5686|5683.2|0
1612236600000|2021-02-02 03:30:00|5686.6|5683.8|5685.6|5682.8|5687|5684.2|5685.6|5682.8|3
1612236610000|2021-02-02 03:30:10|5686|5683.2|5686|5683.2|5686|5683.2|5685.6|5682.8|0
1612236620000|2021-02-02 03:30:20|5685.6|5682.8|5685.6|5682.8|5686|5683.2|5685.6|5682.8|0
1612236630000|2021-02-02 03:30:30|5684.8|5682|5684.2|5681.4|5684.8|5682|5684.2|5681.4|0
1612236640000|2021-02-02 03:30:40|5684|5681.2|5684|5681.2|5684|5681.2|5684|5681.2|0
1612236650000|2021-02-02 03:30:50|5683.4|5680.6|5683.4|5680.6|5683.4|5680.6|5683.4|5680.6|15
1612236660000|2021-02-02 03:31:00|5683.5|5680.7|5681|5678.2|5683.5|5680.7|5680.6|5677.8|62
1612236670000|2021-02-02 03:31:10|5681.9|5679.1|5681|5678.2|5681.9|5679.1|5680.7|5677.9|5
1612236680000|2021-02-02 03:31:20|||||||||2
1612236690000|2021-02-02 03:31:30|5681.9|5679.1|5682.4|5679.6|5682.4|5679.6|5681.9|5679.1|10
1612236700000|2021-02-02 03:31:40|5682|5679.2|5681|5678.2|5682|5679.2|5681|5678.2|2
1612236710000|2021-02-02 03:31:50|5680.9|5678.1|5680.8|5678|5680.9|5678.1|5680.8|5678|3
1612236720000|2021-02-02 03:32:00|5681.3|5678.5|5681|5678.2|5681.4|5678.6|5681|5678.2|3
1612236730000|2021-02-02 03:32:10|5681.4|5678.6|5681.4|5678.6|5681.8|5679|5681|5678.2|0
1612236740000|2021-02-02 03:32:20|5680.8|5678|5680.8|5678|5680.8|5678|5680.8|5678|0
1612236750000|2021-02-02 03:32:30|5680.9|5678.1|5680.4|5677.6|5680.9|5678.1|5679.5|5676.7|12
1612236760000|2021-02-02 03:32:40|5680|5677.2|5679.1|5676.3|5680|5677.2|5679.1|5676.3|19
1612236770000|2021-02-02 03:32:50|5679.6|5676.8|5679.6|5676.8|5680|5677.2|5679.6|5676.8|7
1612236780000|2021-02-02 03:33:00|||||||||1
1612236790000|2021-02-02 03:33:10|5680|5677.2|5680|5677.2|5680.5|5677.7|5680|5677.2|17
1612236800000|2021-02-02 03:33:20|5680.5|5677.7|5681.8|5679|5681.8|5679|5680.5|5677.7|9
1612236810000|2021-02-02 03:33:30|5681.9|5679.1|5680.8|5678|5681.9|5679.1|5680.8|5678|47
1612236820000|2021-02-02 03:33:40|5680.6|5677.8|5681|5678.2|5681|5678.2|5680.4|5677.6|5
1612236830000|2021-02-02 03:33:50|||||||||4
1612236840000|2021-02-02 03:34:00|||||||||1
1612236850000|2021-02-02 03:34:10|5681.9|5679.1|5681|5678.2|5681.9|5679.1|5681|5678.2|21
1612236860000|2021-02-02 03:34:20|5681.4|5678.6|5681.9|5679.1|5681.9|5679.1|5681|5678.2|4
1612236870000|2021-02-02 03:34:30|5682|5679.2|5682|5679.2|5682|5679.2|5682|5679.2|0
1612236880000|2021-02-02 03:34:40|5682.4|5679.6|5682.9|5680.1|5682.9|5680.1|5682.4|5679.6|0
1612236890000|2021-02-02 03:34:50|5683.4|5680.6|5683.9|5681.1|5683.9|5681.1|5683.4|5680.6|0
1612236900000|2021-02-02 03:35:00|5683.5|5680.7|5683|5680.2|5683.5|5680.7|5683|5680.2|1
1612236910000|2021-02-02 03:35:10|5682.6|5679.8|5682.5|5679.7|5682.6|5679.8|5682.4|5679.6|0
1612236920000|2021-02-02 03:35:20|5682|5679.2|5682|5679.2|5682|5679.2|5682|5679.2|0
1612236930000|2021-02-02 03:35:30|5681.5|5678.7|5682|5679.2|5682|5679.2|5681.4|5678.6|0
1612236950000|2021-02-02 03:35:50|5682.1|5679.3|5683|5680.2|5683|5680.2|5682.1|5679.3|1
1612236960000|2021-02-02 03:36:00|5682|5679.2|5682|5679.2|5682.4|5679.6|5682|5679.2|3
1612237010000|2021-02-02 03:36:50|5682.4|5679.6|5682.9|5680.1|5682.9|5680.1|5682.4|5679.6|5
1612237020000|2021-02-02 03:37:00|5683|5680.2|5683.9|5681.1|5683.9|5681.1|5683|5680.2|3
1612237030000|2021-02-02 03:37:10|5684|5681.2|5684|5681.2|5684|5681.2|5684|5681.2|0
1612237050000|2021-02-02 03:37:30|5683.2|5680.4|5683.2|5680.4|5683.2|5680.4|5683.2|5680.4|3
1612237060000|2021-02-02 03:37:40|5683|5680.2|5683|5680.2|5683|5680.2|5683|5680.2|0
1612237070000|2021-02-02 03:37:50|5682|5679.2|5682|5679.2|5682|5679.2|5682|5679.2|0
1612237080000|2021-02-02 03:38:00|5681.6|5678.8|5681|5678.2|5682|5679.2|5681|5678.2|12
1612237090000|2021-02-02 03:38:10|5680|5677.2|5680.4|5677.6|5680.4|5677.6|5680|5677.2|16
1612237100000|2021-02-02 03:38:20|5680|5677.2|5680|5677.2|5680|5677.2|5680|5677.2|11
1612237110000|2021-02-02 03:38:30|5680.8|5678|5680.9|5678.1|5681.4|5678.6|5680.8|5678|14
1612237120000|2021-02-02 03:38:40|5680.6|5677.8|5680.6|5677.8|5681|5678.2|5680.6|5677.8|10
1612237130000|2021-02-02 03:38:50|5681|5678.2|5681|5678.2|5681|5678.2|5681|5678.2|0
1612237140000|2021-02-02 03:39:00|5681.6|5678.8|5682|5679.2|5682|5679.2|5681.6|5678.8|0
1612237150000|2021-02-02 03:39:10|5681.6|5678.8|5681.6|5678.8|5682|5679.2|5681.6|5678.8|0
1612237170000|2021-02-02 03:39:30|5682.1|5679.3|5681.6|5678.8|5682.1|5679.3|5681.6|5678.8|0
1612237190000|2021-02-02 03:39:50|||||||||1
1612237200000|2021-02-02 03:40:00|5682|5679.2|5681|5678.2|5682|5679.2|5681|5678.2|38
1612237210000|2021-02-02 03:40:10|5681.1|5678.3|5681.1|5678.3|5681.1|5678.3|5681.1|5678.3|1
1612237220000|2021-02-02 03:40:20|5681.5|5678.7|5681.6|5678.8|5681.6|5678.8|5681.5|5678.7|3
1612237230000|2021-02-02 03:40:30|5681.1|5678.3|5680.6|5677.8|5681.1|5678.3|5680.6|5677.8|0
1612237250000|2021-02-02 03:40:50|5681|5678.2|5681|5678.2|5681|5678.2|5681|5678.2|0
1612237260000|2021-02-02 03:41:00|5680.2|5677.4|5681|5678.2|5681|5678.2|5680.2|5677.4|2
1612237290000|2021-02-02 03:41:30|||||||||1
1612237310000|2021-02-02 03:41:50|||||||||20
1612237330000|2021-02-02 03:42:10|||||||||3
1612237350000|2021-02-02 03:42:30|||||||||1
1612237430000|2021-02-02 03:43:50|5681.2|5678.4|5681.6|5678.8|5681.6|5678.8|5681.2|5678.4|1
1612237480000|2021-02-02 03:44:40|5682|5679.2|5682|5679.2|5682|5679.2|5682|5679.2|0
1612237490000|2021-02-02 03:44:50|5682.4|5679.6|5682.4|5679.6|5682.4|5679.6|5682.4|5679.6|0
1612237500000|2021-02-02 03:45:00|5682|5679.2|5682|5679.2|5682|5679.2|5682|5679.2|0
1612237510000|2021-02-02 03:45:10|5681.9|5679.1|5683.6|5680.8|5684.4|5681.6|5681.9|5679.1|4
1612237560000|2021-02-02 03:46:00|5683|5680.2|5682.6|5679.8|5683|5680.2|5682.6|5679.8|4
1612237570000|2021-02-02 03:46:10|5683|5680.2|5682.6|5679.8|5683|5680.2|5682.6|5679.8|0
1612237600000|2021-02-02 03:46:40|5683|5680.2|5684|5681.2|5684.4|5681.6|5683|5680.2|27
1612237660000|2021-02-02 03:47:40|5683.9|5681.1|5683.5|5680.7|5683.9|5681.1|5683.5|5680.7|1
1612237670000|2021-02-02 03:47:50|||||||||1
1612237680000|2021-02-02 03:48:00|5683|5680.2|5684|5681.2|5684|5681.2|5683|5680.2|1
1612237710000|2021-02-02 03:48:30|5684.9|5682.1|5684.9|5682.1|5684.9|5682.1|5684.9|5682.1|6
1612237720000|2021-02-02 03:48:40|5685|5682.2|5685.4|5682.6|5685.4|5682.6|5685|5682.2|0
1612237730000|2021-02-02 03:48:50|5685|5682.2|5685|5682.2|5685|5682.2|5685|5682.2|0
1612237740000|2021-02-02 03:49:00|||||||||1
1612237770000|2021-02-02 03:49:30|5685.9|5683.1|5685.9|5683.1|5685.9|5683.1|5685.9|5683.1|2
1612237780000|2021-02-02 03:49:40|5686|5683.2|5685.9|5683.1|5686.8|5684|5685.6|5682.8|28
1612237810000|2021-02-02 03:50:10|5685.8|5683|5685|5682.2|5685.8|5683|5685|5682.2|2
1612237850000|2021-02-02 03:50:50|||||||||1
1612237860000|2021-02-02 03:51:00|5685.4|5682.6|5685|5682.2|5685.4|5682.6|5685|5682.2|1
1612237870000|2021-02-02 03:51:10|5685.8|5683|5685.4|5682.6|5685.8|5683|5685.4|5682.6|2
1612237890000|2021-02-02 03:51:30|5685.6|5682.8|5684.6|5681.8|5685.6|5682.8|5684.6|5681.8|0
1612237900000|2021-02-02 03:51:40|||||||||1
1612237910000|2021-02-02 03:51:50|5685|5682.2|5685|5682.2|5685|5682.2|5685|5682.2|1
1612237920000|2021-02-02 03:52:00|5684|5681.2|5684.6|5681.8|5684.9|5682.1|5684|5681.2|2
1612237930000|2021-02-02 03:52:10|5684.1|5681.3|5684.6|5681.8|5684.6|5681.8|5684.1|5681.3|1
1612237940000|2021-02-02 03:52:20|5684.1|5681.3|5684.1|5681.3|5684.1|5681.3|5684.1|5681.3|0
1612237960000|2021-02-02 03:52:40|5684|5681.2|5684|5681.2|5684|5681.2|5684|5681.2|0
1612238030000|2021-02-02 03:53:50|||||||||1
1612238040000|2021-02-02 03:54:00|||||||||1
1612238080000|2021-02-02 03:54:40|5684.1|5681.3|5684|5681.2|5684.1|5681.3|5684|5681.2|23
1612238100000|2021-02-02 03:55:00|5684.8|5682|5684|5681.2|5685.4|5682.6|5684|5681.2|40
1612238130000|2021-02-02 03:55:30|5684.6|5681.8|5685|5682.2|5685|5682.2|5684.6|5681.8|0
1612238150000|2021-02-02 03:55:50|5685.4|5682.6|5685.4|5682.6|5685.4|5682.6|5685.4|5682.6|2
1612238160000|2021-02-02 03:56:00|5685.5|5682.7|5685.5|5682.7|5685.5|5682.7|5685.5|5682.7|0
1612238170000|2021-02-02 03:56:10|5686|5683.2|5685.5|5682.7|5686|5683.2|5685.5|5682.7|5
1612238180000|2021-02-02 03:56:20|5686|5683.2|5685.6|5682.8|5686|5683.2|5685.6|5682.8|0
1612238200000|2021-02-02 03:56:40|5686|5683.2|5686|5683.2|5686.1|5683.3|5686|5683.2|0
1612238210000|2021-02-02 03:56:50|5686.1|5683.3|5686.1|5683.3|5686.5|5683.7|5686|5683.2|1
1612238220000|2021-02-02 03:57:00|5686|5683.2|5686.9|5684.1|5686.9|5684.1|5686|5683.2|7
1612238230000|2021-02-02 03:57:10|5687|5684.2|5686|5683.2|5687|5684.2|5686|5683.2|1
1612238240000|2021-02-02 03:57:20|5685.6|5682.8|5685|5682.2|5685.6|5682.8|5685|5682.2|1
1612238250000|2021-02-02 03:57:30|5684.6|5681.8|5686|5683.2|5686|5683.2|5684.6|5681.8|1
1612238260000|2021-02-02 03:57:40|5687|5684.2|5686.5|5683.7|5687|5684.2|5686.5|5683.7|4
1612238270000|2021-02-02 03:57:50|5686.6|5683.8|5687.4|5684.6|5687.4|5684.6|5686.6|5683.8|11
1612238280000|2021-02-02 03:58:00|5687|5684.2|5687|5684.2|5687.4|5684.6|5686.4|5683.6|16
1612238290000|2021-02-02 03:58:10|5688.9|5686.1|5689|5686.2|5689|5686.2|5688.9|5686.1|42
1612238310000|2021-02-02 03:58:30|5688.9|5686.1|5688.9|5686.1|5688.9|5686.1|5688.9|5686.1|0
1612238320000|2021-02-02 03:58:40|5689|5686.2|5689|5686.2|5689|5686.2|5689|5686.2|1
1612238340000|2021-02-02 03:59:00|5688.9|5686.1|5688.9|5686.1|5688.9|5686.1|5688.9|5686.1|52
1612238360000|2021-02-02 03:59:20|5689.8|5687|5689|5686.2|5690.2|5687.4|5689|5686.2|22
1612238370000|2021-02-02 03:59:30|5689.4|5686.6|5689.4|5686.6|5689.4|5686.6|5689|5686.2|0
1612238380000|2021-02-02 03:59:40|5688.9|5686.1|5689|5686.2|5689.4|5686.6|5688.9|5686.1|0
1612238390000|2021-02-02 03:59:50|5689.4|5686.6|5689.4|5686.6|5689.4|5686.6|5689|5686.2|1
1612238400000|2021-02-02 04:00:00|5689|5686.2|5689.5|5686.7|5689.9|5687.1|5689|5686.2|3
1612238410000|2021-02-02 04:00:10|5689.4|5686.6|5689|5686.2|5689.4|5686.6|5689|5686.2|1
1612238420000|2021-02-02 04:00:20|5689.4|5686.6|5689.4|5686.6|5689.4|5686.6|5689|5686.2|0
1612238440000|2021-02-02 04:00:40|5689.9|5687.1|5689.9|5687.1|5689.9|5687.1|5689.9|5687.1|35
1612238460000|2021-02-02 04:01:00|5689.8|5687|5689.8|5687|5689.8|5687|5689.8|5687|0
1612238480000|2021-02-02 04:01:20|5688.9|5686.1|5688.9|5686.1|5688.9|5686.1|5688.9|5686.1|7
1612238490000|2021-02-02 04:01:30|5688.8|5686|5688.8|5686|5688.8|5686|5688.8|5686|0
1612238500000|2021-02-02 04:01:40|5689|5686.2|5689|5686.2|5689|5686.2|5689|5686.2|0
1612238510000|2021-02-02 04:01:50|5688.8|5686|5688.4|5685.6|5688.8|5686|5687.9|5685.1|10
1612238520000|2021-02-02 04:02:00|5688|5685.2|5688|5685.2|5688.4|5685.6|5688|5685.2|0
1612238530000|2021-02-02 04:02:10|5687.9|5685.1|5687.9|5685.1|5687.9|5685.1|5687.9|5685.1|28
1612238540000|2021-02-02 04:02:20|5687.8|5685|5687.8|5685|5687.8|5685|5687.4|5684.6|7
1612238560000|2021-02-02 04:02:40|5686.8|5684|5686.8|5684|5686.8|5684|5686.8|5684|6
1612238580000|2021-02-02 04:03:00|5686.9|5684.1|5685.4|5682.6|5686.9|5684.1|5685.4|5682.6|8
1612238620000|2021-02-02 04:03:40|5685.8|5683|5685.8|5683|5685.8|5683|5685.8|5683|0
1612238630000|2021-02-02 04:03:50|||||||||3
1612238650000|2021-02-02 04:04:10|5686.4|5683.6|5686.4|5683.6|5686.4|5683.6|5686.4|5683.6|0
1612238660000|2021-02-02 04:04:20|5686|5683.2|5686.4|5683.6|5686.4|5683.6|5686|5683.2|1
1612238670000|2021-02-02 04:04:30|5686|5683.2|5686|5683.2|5686|5683.2|5686|5683.2|0
1612238680000|2021-02-02 04:04:40|5686.4|5683.6|5686.4|5683.6|5686.4|5683.6|5686.4|5683.6|1
1612238690000|2021-02-02 04:04:50|5686|5683.2|5686|5683.2|5686|5683.2|5686|5683.2|0
1612238700000|2021-02-02 04:05:00|5685.8|5683|5685.8|5683|5685.8|5683|5685.8|5683|1
1612238730000|2021-02-02 04:05:30|||||||||2
1612238740000|2021-02-02 04:05:40|||||||||1
1612238750000|2021-02-02 04:05:50|5686.3|5683.5|5686.4|5683.6|5686.4|5683.6|5686.3|5683.5|3
1612238760000|2021-02-02 04:06:00|5686|5683.2|5686.4|5683.6|5686.4|5683.6|5686|5683.2|0
1612238800000|2021-02-02 04:06:40|5686|5683.2|5686|5683.2|5686|5683.2|5686|5683.2|0
1612238810000|2021-02-02 04:06:50|5685.8|5683|5685.8|5683|5685.8|5683|5685.8|5683|1
1612238820000|2021-02-02 04:07:00|5686.4|5683.6|5686.4|5683.6|5686.4|5683.6|5686.4|5683.6|2
1612238830000|2021-02-02 04:07:10|5686.9|5684.1|5687.3|5684.5|5687.3|5684.5|5686.9|5684.1|0
1612238840000|2021-02-02 04:07:20|5686.9|5684.1|5686.9|5684.1|5686.9|5684.1|5686.9|5684.1|0
1612238860000|2021-02-02 04:07:40|5686.8|5684|5686.8|5684|5686.8|5684|5686.8|5684|0
1612238940000|2021-02-02 04:09:00|5686|5683.2|5685.9|5683.1|5686.3|5683.5|5685.8|5683|10
1612238950000|2021-02-02 04:09:10|5685.8|5683|5685.8|5683|5685.8|5683|5685.8|5683|0
1612238970000|2021-02-02 04:09:30|5685.4|5682.6|5685.4|5682.6|5685.4|5682.6|5685.4|5682.6|2
1612238980000|2021-02-02 04:09:40|5685|5682.2|5685|5682.2|5685.8|5683|5685|5682.2|3
1612238990000|2021-02-02 04:09:50|5685.4|5682.6|5685|5682.2|5685.4|5682.6|5685|5682.2|2
1612239010000|2021-02-02 04:10:10|5684.9|5682.1|5685|5682.2|5685|5682.2|5684.9|5682.1|1
1612239020000|2021-02-02 04:10:20|5684.8|5682|5683.9|5681.1|5684.8|5682|5683.9|5681.1|2
1612239030000|2021-02-02 04:10:30|5684|5681.2|5684|5681.2|5684|5681.2|5684|5681.2|0
1612239040000|2021-02-02 04:10:40|5683.8|5681|5683.8|5681|5683.8|5681|5683.8|5681|0
1612239050000|2021-02-02 04:10:50|5683.6|5680.8|5682.8|5680|5683.6|5680.8|5682.8|5680|20
1612239110000|2021-02-02 04:11:50|5683.4|5680.6|5683.4|5680.6|5683.4|5680.6|5683.4|5680.6|8
1612239150000|2021-02-02 04:12:30|5682.9|5680.1|5683.3|5680.5|5683.3|5680.5|5682.9|5680.1|0
1612239160000|2021-02-02 04:12:40|5683.4|5680.6|5683.4|5680.6|5683.4|5680.6|5683.4|5680.6|0
1612239170000|2021-02-02 04:12:50|||||||||1
1612239260000|2021-02-02 04:14:20|5683.8|5681|5684.3|5681.5|5684.3|5681.5|5683.8|5681|1
1612239290000|2021-02-02 04:14:50|5683.9|5681.1|5683.8|5681|5684.2|5681.4|5683.8|5681|1
1612239300000|2021-02-02 04:15:00|5684.2|5681.4|5683.8|5681|5684.2|5681.4|5683.8|5681|1
1612239310000|2021-02-02 04:15:10|||||||||1
1612239330000|2021-02-02 04:15:30|5683.9|5681.1|5684.8|5682|5684.8|5682|5683.9|5681.1|2
1612239340000|2021-02-02 04:15:40|5685.4|5682.6|5684.8|5682|5685.4|5682.6|5684.8|5682|2
1612239350000|2021-02-02 04:15:50|5683.8|5681|5684|5681.2|5684.4|5681.6|5683.8|5681|7
1612239360000|2021-02-02 04:16:00|5683.8|5681|5683.8|5681|5683.8|5681|5683.8|5681|0
1612239420000|2021-02-02 04:17:00|||||||||2
1612239470000|2021-02-02 04:17:50|||||||||1
1612239500000|2021-02-02 04:18:20|5684|5681.2|5684.8|5682|5684.8|5682|5684|5681.2|7
1612239510000|2021-02-02 04:18:30|5685.2|5682.4|5685.8|5683|5685.8|5683|5685.2|5682.4|1
1612239590000|2021-02-02 04:19:50|5684.8|5682|5685.3|5682.5|5685.3|5682.5|5684.8|5682|10
1612239620000|2021-02-02 04:20:20|5684.8|5682|5684.8|5682|5684.8|5682|5684.8|5682|1
1612239660000|2021-02-02 04:21:00|||||||||2
1612239670000|2021-02-02 04:21:10|||||||||3
1612239720000|2021-02-02 04:22:00|5685.2|5682.4|5684.8|5682|5685.2|5682.4|5684.8|5682|2
1612239840000|2021-02-02 04:24:00|5684.4|5681.6|5684.4|5681.6|5684.4|5681.6|5684.4|5681.6|1
1612239880000|2021-02-02 04:24:40|5684.2|5681.4|5683.8|5681|5684.2|5681.4|5683.8|5681|3
1612239920000|2021-02-02 04:25:20|||||||||1
1612239960000|2021-02-02 04:26:00|5684|5681.2|5684.8|5682|5684.8|5682|5684|5681.2|5
1612239970000|2021-02-02 04:26:10|5683.8|5681|5683.8|5681|5683.8|5681|5683.8|5681|4
1612240130000|2021-02-02 04:28:50|||||||||1
1612240170000|2021-02-02 04:29:30|5684.6|5681.8|5684.6|5681.8|5684.6|5681.8|5684.6|5681.8|3
1612240180000|2021-02-02 04:29:40|5684.8|5682|5684.8|5682|5684.8|5682|5684.8|5682|0
1612240230000|2021-02-02 04:30:30|||||||||1
1612240260000|2021-02-02 04:31:00|5684.9|5682.1|5684.9|5682.1|5684.9|5682.1|5684.9|5682.1|0
1612240270000|2021-02-02 04:31:10|5684.8|5682|5684.8|5682|5684.8|5682|5684.8|5682|0
1612240280000|2021-02-02 04:31:20|||||||||3
1612240320000|2021-02-02 04:32:00|5683.8|5681|5683.8|5681|5683.9|5681.1|5683.8|5681|6
1612240330000|2021-02-02 04:32:10|5683.7|5680.9|5683.2|5680.4|5683.7|5680.9|5682.8|5680|3
1612240340000|2021-02-02 04:32:20|5682.8|5680|5682.8|5680|5683.2|5680.4|5682.8|5680|3
1612240380000|2021-02-02 04:33:00|||||||||1
1612240410000|2021-02-02 04:33:30|5683.4|5680.6|5683.4|5680.6|5683.4|5680.6|5683.4|5680.6|1
1612240420000|2021-02-02 04:33:40|5683.2|5680.4|5683.2|5680.4|5683.2|5680.4|5683.2|5680.4|1
1612240440000|2021-02-02 04:34:00|5683.3|5680.5|5682.3|5679.5|5683.3|5680.5|5682.3|5679.5|5
1612240470000|2021-02-02 04:34:30|5682.8|5680|5682.8|5680|5682.8|5680|5682.8|5680|6
1612240490000|2021-02-02 04:34:50|||||||||1
1612240520000|2021-02-02 04:35:20|5681.9|5679.1|5681.8|5679|5681.9|5679.1|5681.8|5679|3
1612240540000|2021-02-02 04:35:40|||||||||1
1612240570000|2021-02-02 04:36:10|5681.9|5679.1|5681.9|5679.1|5681.9|5679.1|5681.9|5679.1|0
1612240580000|2021-02-02 04:36:20|5681.8|5679|5681.8|5679|5681.8|5679|5681.8|5679|4
1612240620000|2021-02-02 04:37:00|||||||||1
1612240710000|2021-02-02 04:38:30|5681.2|5678.4|5681.8|5679|5681.8|5679|5681.2|5678.4|13
1612240780000|2021-02-02 04:39:40|||||||||10
1612240830000|2021-02-02 04:40:30|||||||||25
1612240850000|2021-02-02 04:40:50|||||||||1
1612240870000|2021-02-02 04:41:10|5682.3|5679.5|5682.7|5679.9|5682.7|5679.9|5682.3|5679.5|16
1612240880000|2021-02-02 04:41:20|5682.6|5679.8|5681.8|5679|5682.6|5679.8|5681.8|5679|3
1612240920000|2021-02-02 04:42:00|5681|5678.2|5681.8|5679|5681.8|5679|5681|5678.2|25
1612241030000|2021-02-02 04:43:50|||||||||2
1612241040000|2021-02-02 04:44:00|||||||||16
1612241070000|2021-02-02 04:44:30|||||||||16
1612241080000|2021-02-02 04:44:40|5682.8|5680|5682.8|5680|5682.8|5680|5682.8|5680|35
1612241090000|2021-02-02 04:44:50|5682.7|5679.9|5682|5679.2|5682.8|5680|5682|5679.2|4
1612241100000|2021-02-02 04:45:00|5681.8|5679|5681.8|5679|5681.8|5679|5681.8|5679|2
1612241140000|2021-02-02 04:45:40|5682.8|5680|5682.8|5680|5682.8|5680|5682.8|5680|6
1612241150000|2021-02-02 04:45:50|||||||||1
1612241170000|2021-02-02 04:46:10|5682.3|5679.5|5681.8|5679|5682.3|5679.5|5681.8|5679|13
1612241180000|2021-02-02 04:46:20|5682.4|5679.6|5682.4|5679.6|5682.4|5679.6|5682.4|5679.6|4
1612241190000|2021-02-02 04:46:30|5682.8|5680|5682.8|5680|5682.8|5680|5682.8|5680|0
1612241210000|2021-02-02 04:46:50|5683.4|5680.6|5683.4|5680.6|5683.4|5680.6|5683.4|5680.6|1
1612241220000|2021-02-02 04:47:00|5682.8|5680|5683.3|5680.5|5683.3|5680.5|5682.8|5680|0
1612241250000|2021-02-02 04:47:30|5683.4|5680.6|5683.4|5680.6|5683.4|5680.6|5683.4|5680.6|0
1612241260000|2021-02-02 04:47:40|5683|5680.2|5682.8|5680|5683|5680.2|5682.8|5680|0
1612241340000|2021-02-02 04:49:00|5682.9|5680.1|5683.8|5681|5683.8|5681|5682.9|5680.1|7
1612241440000|2021-02-02 04:50:40|5684.4|5681.6|5684.4|5681.6|5684.4|5681.6|5684.4|5681.6|2
1612241500000|2021-02-02 04:51:40|5684.8|5682|5684.9|5682.1|5685|5682.2|5684.8|5682|1
1612241520000|2021-02-02 04:52:00|5684.8|5682|5684.8|5682|5684.8|5682|5684.8|5682|0
1612241530000|2021-02-02 04:52:10|5684|5681.2|5684.4|5681.6|5684.4|5681.6|5684|5681.2|4
1612241540000|2021-02-02 04:52:20|5684|5681.2|5684|5681.2|5684|5681.2|5684|5681.2|0
1612241550000|2021-02-02 04:52:30|5684.8|5682|5684.9|5682.1|5684.9|5682.1|5684.8|5682|1
1612241580000|2021-02-02 04:53:00|5684.8|5682|5684.8|5682|5684.8|5682|5684.8|5682|0
1612241590000|2021-02-02 04:53:10|5684.9|5682.1|5684.9|5682.1|5684.9|5682.1|5684.9|5682.1|0
1612241650000|2021-02-02 04:54:10|||||||||1
1612241680000|2021-02-02 04:54:40|5684.8|5682|5684.9|5682.1|5684.9|5682.1|5684.8|5682|1
1612241720000|2021-02-02 04:55:20|5685.8|5683|5685.8|5683|5685.8|5683|5685.8|5683|2
1612241770000|2021-02-02 04:56:10|||||||||1
1612241780000|2021-02-02 04:56:20|5686.3|5683.5|5686.3|5683.5|5686.3|5683.5|5686.3|5683.5|2
1612241800000|2021-02-02 04:56:40|5685.9|5683.1|5685.8|5683|5685.9|5683.1|5685.8|5683|0
1612241820000|2021-02-02 04:57:00|5685.9|5683.1|5686.2|5683.4|5686.8|5684|5685.8|5683|5
1612241830000|2021-02-02 04:57:10|5685.8|5683|5685.8|5683|5686.2|5683.4|5685.8|5683|0
1612241860000|2021-02-02 04:57:40|||||||||1
1612241890000|2021-02-02 04:58:10|5686.2|5683.4|5686.7|5683.9|5686.7|5683.9|5686.2|5683.4|3
1612241910000|2021-02-02 04:58:30|5686.8|5684|5686.8|5684|5686.8|5684|5686.8|5684|0
1612241930000|2021-02-02 04:58:50|||||||||1
1612241940000|2021-02-02 04:59:00|5687|5684.2|5687.4|5684.6|5687.4|5684.6|5687|5684.2|2
1612241950000|2021-02-02 04:59:10|5687.8|5685|5687.8|5685|5687.8|5685|5687.8|5685|0
1612241960000|2021-02-02 04:59:20|5686.9|5684.1|5686.9|5684.1|5686.9|5684.1|5686.9|5684.1|16
1612241980000|2021-02-02 04:59:40|5686.8|5684|5686.4|5683.6|5686.8|5684|5686.4|5683.6|1
1612241990000|2021-02-02 04:59:50|5686.8|5684|5686.8|5684|5686.8|5684|5686.8|5684|0
1612242000000|2021-02-02 05:00:00|5686.9|5684.1|5686.8|5684|5686.9|5684.1|5686.4|5683.6|1
1612242030000|2021-02-02 05:00:30|5686.9|5684.1|5686.9|5684.1|5686.9|5684.1|5686.9|5684.1|0
1612242040000|2021-02-02 05:00:40|5686.8|5684|5686.8|5684|5686.8|5684|5686.8|5684|8
1612242050000|2021-02-02 05:00:50|5686.9|5684.1|5686.9|5684.1|5686.9|5684.1|5686.9|5684.1|1
1612242060000|2021-02-02 05:01:00|5686.8|5684|5686.8|5684|5686.8|5684|5686.4|5683.6|3
1612242070000|2021-02-02 05:01:10|5686.9|5684.1|5686.9|5684.1|5686.9|5684.1|5686.9|5684.1|0
1612242090000|2021-02-02 05:01:30|5686.1|5683.3|5686|5683.2|5686.1|5683.3|5685.9|5683.1|22
1612242100000|2021-02-02 05:01:40|5685.9|5683.1|5685.8|5683|5685.9|5683.1|5684.5|5681.7|9
1612242110000|2021-02-02 05:01:50|5686.4|5683.6|5685.9|5683.1|5686.4|5683.6|5685.9|5683.1|0
1612242120000|2021-02-02 05:02:00|5686.3|5683.5|5686.4|5683.6|5686.4|5683.6|5685.9|5683.1|1
1612242130000|2021-02-02 05:02:10|5686.8|5684|5686.8|5684|5686.8|5684|5686.8|5684|0
1612242140000|2021-02-02 05:02:20|5686.4|5683.6|5686.4|5683.6|5686.4|5683.6|5686.4|5683.6|0
1612242150000|2021-02-02 05:02:30|5686.8|5684|5686.8|5684|5686.8|5684|5686.4|5683.6|0
1612242160000|2021-02-02 05:02:40|5686.4|5683.6|5686.8|5684|5686.8|5684|5686.4|5683.6|0
1612242180000|2021-02-02 05:03:00|5686.9|5684.1|5686.9|5684.1|5686.9|5684.1|5686.9|5684.1|0
1612242200000|2021-02-02 05:03:20|5687.4|5684.6|5687.4|5684.6|5687.4|5684.6|5687.4|5684.6|1
1612242220000|2021-02-02 05:03:40|5687|5684.2|5686.9|5684.1|5687|5684.2|5686.9|5684.1|0
1612242230000|2021-02-02 05:03:50|5687.4|5684.6|5687.4|5684.6|5687.4|5684.6|5687.4|5684.6|0
1612242240000|2021-02-02 05:04:00|5687|5684.2|5686.9|5684.1|5687|5684.2|5686.9|5684.1|0
1612242290000|2021-02-02 05:04:50|5686.5|5683.7|5686.5|5683.7|5686.5|5683.7|5686.5|5683.7|1
1612242300000|2021-02-02 05:05:00|5686.1|5683.3|5686.9|5684.1|5686.9|5684.1|5686.1|5683.3|1
1612242310000|2021-02-02 05:05:10|5687|5684.2|5687|5684.2|5687|5684.2|5687|5684.2|1
1612242360000|2021-02-02 05:06:00|5687.4|5684.6|5687.4|5684.6|5687.4|5684.6|5687.4|5684.6|2
1612242390000|2021-02-02 05:06:30|5687.8|5685|5687.4|5684.6|5687.8|5685|5687.4|5684.6|0
1612242410000|2021-02-02 05:06:50|5687|5684.2|5686.9|5684.1|5687|5684.2|5686.9|5684.1|1
1612242420000|2021-02-02 05:07:00|5686.4|5683.6|5686.9|5684.1|5686.9|5684.1|5686.4|5683.6|1
1612242430000|2021-02-02 05:07:10|5686.8|5684|5686.8|5684|5686.8|5684|5686.8|5684|0
1612242450000|2021-02-02 05:07:30|5686|5683.2|5686|5683.2|5686|5683.2|5686|5683.2|5
1612242460000|2021-02-02 05:07:40|5685.9|5683.1|5685.9|5683.1|5685.9|5683.1|5685.9|5683.1|0
1612242500000|2021-02-02 05:08:20|5685.1|5682.3|5685.8|5683|5685.8|5683|5685|5682.2|7
1612242510000|2021-02-02 05:08:30|5686|5683.2|5686|5683.2|5686|5683.2|5686|5683.2|0
1612242550000|2021-02-02 05:09:10|5687|5684.2|5687|5684.2|5687|5684.2|5687|5684.2|5
1612242560000|2021-02-02 05:09:20|5687.4|5684.6|5687.4|5684.6|5687.9|5685.1|5687.4|5684.6|3
1612242580000|2021-02-02 05:09:40|5687.8|5685|5688.4|5685.6|5688.4|5685.6|5687.8|5685|1
1612242590000|2021-02-02 05:09:50|5688.8|5686|5688.8|5686|5688.8|5686|5688.8|5686|0
1612242600000|2021-02-02 05:10:00|5688.9|5686.1|5688.4|5685.6|5688.9|5686.1|5688.4|5685.6|2
1612242610000|2021-02-02 05:10:10|5688.8|5686|5688|5685.2|5688.8|5686|5688|5685.2|2
1612242620000|2021-02-02 05:10:20|5688.3|5685.5|5688|5685.2|5688.3|5685.5|5688|5685.2|0
1612242630000|2021-02-02 05:10:30|5689.6|5686.8|5689.8|5687|5689.8|5687|5689.6|5686.8|16
1612242640000|2021-02-02 05:10:40|||||||||5
1612242660000|2021-02-02 05:11:00|5689.9|5687.1|5689.9|5687.1|5689.9|5687.1|5689.9|5687.1|0
1612242670000|2021-02-02 05:11:10|5689.8|5687|5689.8|5687|5689.8|5687|5689.8|5687|0
1612242680000|2021-02-02 05:11:20|5689.9|5687.1|5689.8|5687|5689.9|5687.1|5689.7|5686.9|52
1612242720000|2021-02-02 05:12:00|5690.3|5687.5|5690.3|5687.5|5690.3|5687.5|5690.3|5687.5|5
1612242750000|2021-02-02 05:12:30|5690.2|5687.4|5690.2|5687.4|5690.2|5687.4|5690.2|5687.4|0
1612242770000|2021-02-02 05:12:50|5690.6|5687.8|5690.7|5687.9|5690.7|5687.9|5690.6|5687.8|4
1612242780000|2021-02-02 05:13:00|5690.3|5687.5|5690.3|5687.5|5690.3|5687.5|5690.3|5687.5|3
1612242790000|2021-02-02 05:13:10|5690.2|5687.4|5690.2|5687.4|5690.2|5687.4|5690.2|5687.4|0
1612242800000|2021-02-02 05:13:20|5690.4|5687.6|5690.4|5687.6|5690.4|5687.6|5690.4|5687.6|15
1612242810000|2021-02-02 05:13:30|5690.2|5687.4|5690.2|5687.4|5690.2|5687.4|5690.2|5687.4|0
1612242820000|2021-02-02 05:13:40|5690.7|5687.9|5690.7|5687.9|5690.7|5687.9|5690.7|5687.9|0
1612242840000|2021-02-02 05:14:00|5690.8|5688|5690.8|5688|5690.8|5688|5690.8|5688|0
1612242850000|2021-02-02 05:14:10|5691.8|5689|5691.2|5688.4|5691.8|5689|5691.2|5688.4|18
1612242870000|2021-02-02 05:14:30|5690.8|5688|5690.3|5687.5|5690.8|5688|5690.3|5687.5|1
1612242880000|2021-02-02 05:14:40|5690.4|5687.6|5689.8|5687|5690.4|5687.6|5689.8|5687|0
1612242910000|2021-02-02 05:15:10|5688.4|5685.6|5688.3|5685.5|5688.8|5686|5688.3|5685.5|2
1612242920000|2021-02-02 05:15:20|5688.2|5685.4|5688.2|5685.4|5688.2|5685.4|5688.2|5685.4|1
1612242930000|2021-02-02 05:15:30|5688.3|5685.5|5687.3|5684.5|5688.3|5685.5|5687.3|5684.5|7
1612242940000|2021-02-02 05:15:40|5687.2|5684.4|5686|5683.2|5687.2|5684.4|5686|5683.2|28
1612242950000|2021-02-02 05:15:50|5686.4|5683.6|5686.4|5683.6|5686.4|5683.6|5686|5683.2|5
1612242960000|2021-02-02 05:16:00|5686|5683.2|5686|5683.2|5686|5683.2|5686|5683.2|0
1612242970000|2021-02-02 05:16:10|5685.8|5683|5685.4|5682.6|5685.9|5683.1|5685.4|5682.6|22
1612242990000|2021-02-02 05:16:30|5685.8|5683|5685.9|5683.1|5685.9|5683.1|5685.8|5683|2
1612243000000|2021-02-02 05:16:40|5685.8|5683|5685.4|5682.6|5685.8|5683|5685.4|5682.6|1
1612243010000|2021-02-02 05:16:50|5685.9|5683.1|5685.4|5682.6|5685.9|5683.1|5685|5682.2|2
1612243030000|2021-02-02 05:17:10|5685.8|5683|5685.4|5682.6|5685.8|5683|5685.4|5682.6|0
1612243040000|2021-02-02 05:17:20|5686|5683.2|5685.5|5682.7|5686|5683.2|5685.5|5682.7|0
1612243050000|2021-02-02 05:17:30|5685.9|5683.1|5686|5683.2|5686|5683.2|5685.9|5683.1|0
1612243060000|2021-02-02 05:17:40|5686.4|5683.6|5686|5683.2|5686.4|5683.6|5686|5683.2|1
1612243070000|2021-02-02 05:17:50|5685.5|5682.7|5686|5683.2|5686|5683.2|5685.5|5682.7|0
1612243080000|2021-02-02 05:18:00|5685.6|5682.8|5685|5682.2|5685.6|5682.8|5685|5682.2|1
1612243100000|2021-02-02 05:18:20|5684.4|5681.6|5684.4|5681.6|5684.4|5681.6|5684.4|5681.6|2
1612243130000|2021-02-02 05:18:50|||||||||1
1612243200000|2021-02-02 05:20:00|5684.8|5682|5684.8|5682|5684.8|5682|5684.8|5682|0
1612243210000|2021-02-02 05:20:10|5685|5682.2|5685.4|5682.6|5685.4|5682.6|5685|5682.2|0
1612243220000|2021-02-02 05:20:20|||||||||1
1612243280000|2021-02-02 05:21:20|5685.8|5683|5685.8|5683|5685.8|5683|5685.8|5683|0
1612243300000|2021-02-02 05:21:40|5686|5683.2|5686|5683.2|5686|5683.2|5686|5683.2|0
1612243330000|2021-02-02 05:22:10|5686.8|5684|5685.8|5683|5686.8|5684|5685.8|5683|5
1612243350000|2021-02-02 05:22:30|5686.4|5683.6|5686.8|5684|5686.8|5684|5686.4|5683.6|0
1612243360000|2021-02-02 05:22:40|5686.5|5683.7|5686.4|5683.6|5686.5|5683.7|5686.4|5683.6|0
1612243370000|2021-02-02 05:22:50|5686.8|5684|5687.4|5684.6|5687.4|5684.6|5686.8|5684|4
1612243380000|2021-02-02 05:23:00|5686.9|5684.1|5686.4|5683.6|5686.9|5684.1|5686.4|5683.6|0
1612243420000|2021-02-02 05:23:40|5686.8|5684|5686.9|5684.1|5686.9|5684.1|5686.5|5683.7|1
1612243430000|2021-02-02 05:23:50|5687.8|5685|5687.4|5684.6|5687.9|5685.1|5687|5684.2|0
1612243440000|2021-02-02 05:24:00|5687|5684.2|5687|5684.2|5687|5684.2|5687|5684.2|0
1612243460000|2021-02-02 05:24:20|5687.4|5684.6|5687.8|5685|5687.8|5685|5687|5684.2|1
1612243520000|2021-02-02 05:25:20|5688.2|5685.4|5687.8|5685|5688.8|5686|5687.8|5685|5
1612243530000|2021-02-02 05:25:30|5688.2|5685.4|5687.8|5685|5688.2|5685.4|5687.8|5685|1
1612243580000|2021-02-02 05:26:20|5686.9|5684.1|5686.9|5684.1|5686.9|5684.1|5686.9|5684.1|10
1612243590000|2021-02-02 05:26:30|5686.8|5684|5686.2|5683.4|5686.8|5684|5686.2|5683.4|5
1612243600000|2021-02-02 05:26:40|5685.8|5683|5686.3|5683.5|5686.3|5683.5|5685.8|5683|1
1612243640000|2021-02-02 05:27:20|5685.9|5683.1|5685.3|5682.5|5685.9|5683.1|5685.3|5682.5|0
1612243660000|2021-02-02 05:27:40|5683.4|5680.6|5682.8|5680|5683.4|5680.6|5682.4|5679.6|43
1612243670000|2021-02-02 05:27:50|5683.2|5680.4|5682.8|5680|5683.3|5680.5|5682.8|5680|1
1612243680000|2021-02-02 05:28:00|5683.4|5680.6|5683.8|5681|5683.8|5681|5683.4|5680.6|0
1612243690000|2021-02-02 05:28:10|5684.3|5681.5|5684.3|5681.5|5684.3|5681.5|5683.8|5681|1
1612243710000|2021-02-02 05:28:30|5684.2|5681.4|5684.2|5681.4|5684.2|5681.4|5684.2|5681.4|0
1612243740000|2021-02-02 05:29:00|5683.8|5681|5683.8|5681|5683.8|5681|5683.8|5681|0
1612243750000|2021-02-02 05:29:10|5684.2|5681.4|5684.2|5681.4|5684.2|5681.4|5684.2|5681.4|1
1612243760000|2021-02-02 05:29:20|5684.3|5681.5|5685.3|5682.5|5685.3|5682.5|5684.3|5681.5|6
1612243770000|2021-02-02 05:29:30|5684.9|5682.1|5684.9|5682.1|5684.9|5682.1|5684.9|5682.1|0
1612243780000|2021-02-02 05:29:40|5685.3|5682.5|5685.3|5682.5|5685.3|5682.5|5685.3|5682.5|1
1612243790000|2021-02-02 05:29:50|5684.9|5682.1|5684.9|5682.1|5684.9|5682.1|5684.9|5682.1|0
1612243800000|2021-02-02 05:30:00|||||||||3
1612243810000|2021-02-02 05:30:10|5685.3|5682.5|5685.3|5682.5|5685.3|5682.5|5685.3|5682.5|2
1612243820000|2021-02-02 05:30:20|5684.8|5682|5685.2|5682.4|5685.2|5682.4|5684.4|5681.6|0
1612243830000|2021-02-02 05:30:30|5684.8|5682|5683.8|5681|5684.8|5682|5683.8|5681|3
1612243840000|2021-02-02 05:30:40|5684.3|5681.5|5684.2|5681.4|5685.2|5682.4|5683.9|5681.1|6
1612243850000|2021-02-02 05:30:50|5683.9|5681.1|5683.8|5681|5684.3|5681.5|5683.8|5681|2
1612243860000|2021-02-02 05:31:00|5684.2|5681.4|5684.3|5681.5|5684.8|5682|5684.2|5681.4|3
1612243880000|2021-02-02 05:31:20|5684.8|5682|5684.8|5682|5684.8|5682|5684.8|5682|0
1612243910000|2021-02-02 05:31:50|5685.6|5682.8|5685.8|5683|5685.8|5683|5685.6|5682.8|4
1612243920000|2021-02-02 05:32:00|5686.3|5683.5|5687.3|5684.5|5687.3|5684.5|5686.3|5683.5|0
1612243930000|2021-02-02 05:32:10|5686.8|5684|5687.2|5684.4|5687.2|5684.4|5686.8|5684|1
1612243950000|2021-02-02 05:32:30|5686.8|5684|5686.8|5684|5686.8|5684|5686.8|5684|0
1612243960000|2021-02-02 05:32:40|5687.2|5684.4|5686.8|5684|5687.2|5684.4|5686.8|5684|2
1612243970000|2021-02-02 05:32:50|5686.2|5683.4|5686.3|5683.5|5686.3|5683.5|5685.8|5683|17
1612243980000|2021-02-02 05:33:00|5686.7|5683.9|5686.8|5684|5686.8|5684|5686.7|5683.9|0
1612243990000|2021-02-02 05:33:10|5686.3|5683.5|5686.4|5683.6|5686.4|5683.6|5686.3|5683.5|0
1612244000000|2021-02-02 05:33:20|5686.8|5684|5687.2|5684.4|5687.2|5684.4|5686.8|5684|0
1612244050000|2021-02-02 05:34:10|5686.8|5684|5687.2|5684.4|5687.2|5684.4|5686.8|5684|1
1612244060000|2021-02-02 05:34:20|5686.8|5684|5687.2|5684.4|5687.2|5684.4|5686.8|5684|0
1612244070000|2021-02-02 05:34:30|5686.8|5684|5686.8|5684|5687.2|5684.4|5686.8|5684|0
1612244080000|2021-02-02 05:34:40|5686.3|5683.5|5685.8|5683|5686.3|5683.5|5685.8|5683|0
1612244090000|2021-02-02 05:34:50|5686.3|5683.5|5687.3|5684.5|5687.3|5684.5|5686.3|5683.5|1
1612244100000|2021-02-02 05:35:00|5687.8|5685|5687.8|5685|5687.8|5685|5687.8|5685|0
1612244120000|2021-02-02 05:35:20|5687.4|5684.6|5686.8|5684|5687.8|5685|5686.8|5684|0
1612244140000|2021-02-02 05:35:40|5685.8|5683|5685.8|5683|5685.8|5683|5685.8|5683|5
1612244160000|2021-02-02 05:36:00|5685.9|5683.1|5686.8|5684|5687.2|5684.4|5685.9|5683.1|4
1612244170000|2021-02-02 05:36:10|||||||||1
1612244200000|2021-02-02 05:36:40|||||||||5
1612244210000|2021-02-02 05:36:50|5687.3|5684.5|5687.3|5684.5|5687.3|5684.5|5686.8|5684|2
1612244220000|2021-02-02 05:37:00|5687.4|5684.6|5687.8|5685|5687.8|5685|5687.4|5684.6|1
1612244230000|2021-02-02 05:37:10|5689.2|5686.4|5688.3|5685.5|5689.2|5686.4|5688.3|5685.5|5
1612244240000|2021-02-02 05:37:20|5688.7|5685.9|5688.7|5685.9|5688.7|5685.9|5688.7|5685.9|0
1612244260000|2021-02-02 05:37:40|5688.2|5685.4|5688.2|5685.4|5688.2|5685.4|5688.2|5685.4|3
1612244270000|2021-02-02 05:37:50|5687.8|5685|5687.8|5685|5687.8|5685|5687.8|5685|0
1612244280000|2021-02-02 05:38:00|5688.2|5685.4|5687.7|5684.9|5688.7|5685.9|5687.7|5684.9|5
1612244290000|2021-02-02 05:38:10|5687|5684.2|5686.8|5684|5687|5684.2|5686.7|5683.9|14
1612244300000|2021-02-02 05:38:20|5687.2|5684.4|5687.2|5684.4|5687.2|5684.4|5687.2|5684.4|3
1612244310000|2021-02-02 05:38:30|5687.6|5684.8|5687.7|5684.9|5687.7|5684.9|5687.6|5684.8|0
1612244320000|2021-02-02 05:38:40|5687.8|5685|5687.8|5685|5687.8|5685|5687.8|5685|0
1612244330000|2021-02-02 05:38:50|5688.7|5685.9|5687.8|5685|5688.7|5685.9|5687.8|5685|11
1612244340000|2021-02-02 05:39:00|5688.7|5685.9|5686.8|5684|5688.7|5685.9|5686.8|5684|8
1612244350000|2021-02-02 05:39:10|5687.2|5684.4|5687.2|5684.4|5687.2|5684.4|5686.8|5684|3
1612244370000|2021-02-02 05:39:30|5687.3|5684.5|5686.8|5684|5687.8|5685|5686.8|5684|2
1612244380000|2021-02-02 05:39:40|5687.2|5684.4|5687.2|5684.4|5687.7|5684.9|5686.8|5684|2
1612244390000|2021-02-02 05:39:50|5686.8|5684|5686.2|5683.4|5686.8|5684|5686.2|5683.4|2
1612244400000|2021-02-02 05:40:00|5685.8|5683|5685.8|5683|5685.8|5683|5685.8|5683|11
1612244410000|2021-02-02 05:40:10|5686.3|5683.5|5686.7|5683.9|5686.7|5683.9|5686.3|5683.5|2
1612244430000|2021-02-02 05:40:30|5686.8|5684|5687.8|5685|5687.8|5685|5686.8|5684|5
1612244440000|2021-02-02 05:40:40|5687.4|5684.6|5687.4|5684.6|5687.4|5684.6|5687.4|5684.6|1
1612244450000|2021-02-02 05:40:50|5687.8|5685|5687.4|5684.6|5687.8|5685|5687.4|5684.6|0
1612244480000|2021-02-02 05:41:20|5687.8|5685|5687.8|5685|5687.8|5685|5687.8|5685|0
1612244500000|2021-02-02 05:41:40|5687.4|5684.6|5688.8|5686|5688.8|5686|5686.9|5684.1|7
1612244520000|2021-02-02 05:42:00|5688.9|5686.1|5688.4|5685.6|5688.9|5686.1|5687.9|5685.1|0
1612244530000|2021-02-02 05:42:10|5687.9|5685.1|5688.4|5685.6|5688.4|5685.6|5687.9|5685.1|2
1612244540000|2021-02-02 05:42:20|5687.9|5685.1|5688.4|5685.6|5688.4|5685.6|5687.9|5685.1|1
1612244550000|2021-02-02 05:42:30|5687.9|5685.1|5688.4|5685.6|5688.4|5685.6|5687.9|5685.1|2
1612244560000|2021-02-02 05:42:40|5688.8|5686|5688.8|5686|5688.8|5686|5688.8|5686|0
1612244580000|2021-02-02 05:43:00|5688.4|5685.6|5687.8|5685|5688.4|5685.6|5686.9|5684.1|5
1612244590000|2021-02-02 05:43:10|5687.4|5684.6|5687.3|5684.5|5687.8|5685|5687.3|5684.5|0
1612244600000|2021-02-02 05:43:20|5686.9|5684.1|5686.4|5683.6|5686.9|5684.1|5686.4|5683.6|1
1612244610000|2021-02-02 05:43:30|5686.8|5684|5687.3|5684.5|5687.3|5684.5|5686.8|5684|0
1612244620000|2021-02-02 05:43:40|5686.9|5684.1|5686.8|5684|5686.9|5684.1|5686.8|5684|0
1612244630000|2021-02-02 05:43:50|5687.4|5684.6|5686.8|5684|5687.4|5684.6|5686.8|5684|0
1612244650000|2021-02-02 05:44:10|5687.2|5684.4|5686.8|5684|5687.3|5684.5|5686.8|5684|0
1612244670000|2021-02-02 05:44:30|5686.4|5683.6|5686.8|5684|5686.8|5684|5686.4|5683.6|0
1612244690000|2021-02-02 05:44:50|5686.4|5683.6|5685.8|5683|5686.4|5683.6|5685.8|5683|9
1612244700000|2021-02-02 05:45:00|||||||||3
1612244710000|2021-02-02 05:45:10|||||||||1
1612244740000|2021-02-02 05:45:40|||||||||1
1612244750000|2021-02-02 05:45:50|||||||||2
1612244770000|2021-02-02 05:46:10|5686.8|5684|5686.8|5684|5686.8|5684|5686.8|5684|4
1612244780000|2021-02-02 05:46:20|5687.3|5684.5|5687.8|5685|5687.8|5685|5687.3|5684.5|2
1612244790000|2021-02-02 05:46:30|5688.8|5686|5688.8|5686|5688.8|5686|5688.8|5686|5
1612244800000|2021-02-02 05:46:40|5688.3|5685.5|5687.8|5685|5688.3|5685.5|5687.8|5685|0
1612244820000|2021-02-02 05:47:00|5687.4|5684.6|5687.8|5685|5687.8|5685|5687.4|5684.6|1
1612244830000|2021-02-02 05:47:10|5688.8|5686|5688.4|5685.6|5688.8|5686|5688.4|5685.6|2
1612244840000|2021-02-02 05:47:20|5688.8|5686|5688.8|5686|5688.8|5686|5688.8|5686|0
1612244860000|2021-02-02 05:47:40|||||||||3
1612244880000|2021-02-02 05:48:00|5689.8|5687|5689.8|5687|5689.8|5687|5689.8|5687|17
1612244900000|2021-02-02 05:48:20|5688.8|5686|5688.8|5686|5688.8|5686|5688.8|5686|24
1612244910000|2021-02-02 05:48:30|5689.2|5686.4|5688.9|5686.1|5689.2|5686.4|5688.9|5686.1|0
1612244920000|2021-02-02 05:48:40|5688.8|5686|5688.8|5686|5688.8|5686|5688.8|5686|2
1612244930000|2021-02-02 05:48:50|5688.3|5685.5|5686.8|5684|5688.3|5685.5|5686.8|5684|36
1612244950000|2021-02-02 05:49:10|5687.3|5684.5|5687.3|5684.5|5687.3|5684.5|5687.3|5684.5|1
1612244960000|2021-02-02 05:49:20|5687.2|5684.4|5687.2|5684.4|5687.2|5684.4|5687.2|5684.4|6
1612244970000|2021-02-02 05:49:30|5687.3|5684.5|5687.3|5684.5|5688.3|5685.5|5687.3|5684.5|0
1612245010000|2021-02-02 05:50:10|5687.7|5684.9|5687.7|5684.9|5687.7|5684.9|5687.7|5684.9|0
1612245020000|2021-02-02 05:50:20|5687.3|5684.5|5687.3|5684.5|5687.3|5684.5|5687.3|5684.5|0
1612245040000|2021-02-02 05:50:40|5687.2|5684.4|5687.3|5684.5|5687.3|5684.5|5686.8|5684|1
1612245070000|2021-02-02 05:51:10|5687.8|5685|5689.3|5686.5|5689.3|5686.5|5687.8|5685|5
1612245090000|2021-02-02 05:51:30|5689.2|5686.4|5689.2|5686.4|5689.2|5686.4|5689.2|5686.4|0
1612245110000|2021-02-02 05:51:50|5689.8|5687|5689.8|5687|5689.8|5687|5689.8|5687|0
1612245120000|2021-02-02 05:52:00|5689.3|5686.5|5689.3|5686.5|5689.3|5686.5|5689.3|5686.5|1
1612245140000|2021-02-02 05:52:20|5688.8|5686|5688.8|5686|5688.8|5686|5688.8|5686|0
1612245160000|2021-02-02 05:52:40|5688.3|5685.5|5688.3|5685.5|5688.3|5685.5|5688.3|5685.5|1
1612245170000|2021-02-02 05:52:50|5687.9|5685.1|5687.8|5685|5687.9|5685.1|5687.8|5685|1
1612245180000|2021-02-02 05:53:00|5688.3|5685.5|5688.3|5685.5|5688.3|5685.5|5688.3|5685.5|0
1612245190000|2021-02-02 05:53:10|5687.8|5685|5687.3|5684.5|5687.8|5685|5687.3|5684.5|0
1612245200000|2021-02-02 05:53:20|5686.8|5684|5687.3|5684.5|5687.3|5684.5|5686.8|5684|0
1612245210000|2021-02-02 05:53:30|5686.8|5684|5687.8|5685|5687.8|5685|5686.8|5684|2
1612245230000|2021-02-02 05:53:50|5689.8|5687|5689.8|5687|5689.8|5687|5689.8|5687|32
1612245240000|2021-02-02 05:54:00|5690.8|5688|5690.8|5688|5690.8|5688|5690.8|5688|0
1612245250000|2021-02-02 05:54:10|5689.9|5687.1|5690.8|5688|5690.8|5688|5689.8|5687|11
1612245260000|2021-02-02 05:54:20|5690.6|5687.8|5689.8|5687|5690.6|5687.8|5689.8|5687|9
1612245270000|2021-02-02 05:54:30|5689.3|5686.5|5689.3|5686.5|5689.3|5686.5|5689.3|5686.5|0
1612245290000|2021-02-02 05:54:50|5688.3|5685.5|5688.3|5685.5|5688.3|5685.5|5688.3|5685.5|1
1612245300000|2021-02-02 05:55:00|5688.8|5686|5689.3|5686.5|5689.3|5686.5|5688.8|5686|0
1612245330000|2021-02-02 05:55:30|5688.3|5685.5|5688.3|5685.5|5688.3|5685.5|5688.3|5685.5|1
1612245360000|2021-02-02 05:56:00|5687.8|5685|5687.8|5685|5687.8|5685|5687.8|5685|0
1612245370000|2021-02-02 05:56:10|5687.3|5684.5|5689.3|5686.5|5689.8|5687|5687.3|5684.5|5
1612245380000|2021-02-02 05:56:20|5689.2|5686.4|5687.8|5685|5689.2|5686.4|5687.3|5684.5|6
1612245390000|2021-02-02 05:56:30|||||||||1
1612245400000|2021-02-02 05:56:40|5688.3|5685.5|5687.8|5685|5688.3|5685.5|5687.8|5685|3
1612245410000|2021-02-02 05:56:50|5688.8|5686|5688.8|5686|5688.8|5686|5688.2|5685.4|2
1612245430000|2021-02-02 05:57:10|5689.2|5686.4|5688.8|5686|5689.3|5686.5|5688.8|5686|15
1612245440000|2021-02-02 05:57:20|5689.2|5686.4|5688.8|5686|5689.3|5686.5|5688.8|5686|6
1612245450000|2021-02-02 05:57:30|||||||||7
1612245460000|2021-02-02 05:57:40|5689.8|5687|5689.8|5687|5689.8|5687|5689.8|5687|2
1612245470000|2021-02-02 05:57:50|5690.2|5687.4|5690.3|5687.5|5690.3|5687.5|5690.2|5687.4|1
1612245480000|2021-02-02 05:58:00|5690.8|5688|5690.8|5688|5690.8|5688|5690.8|5688|0
1612245490000|2021-02-02 05:58:10|5690.7|5687.9|5690.7|5687.9|5690.7|5687.9|5690.7|5687.9|0
1612245500000|2021-02-02 05:58:20|||||||||1
1612245530000|2021-02-02 05:58:50|5690.3|5687.5|5690.7|5687.9|5690.7|5687.9|5690.3|5687.5|0
1612245540000|2021-02-02 05:59:00|5691.6|5688.8|5691.7|5688.9|5692.2|5689.4|5691.6|5688.8|8
1612245560000|2021-02-02 05:59:20|5691.3|5688.5|5691.7|5688.9|5691.7|5688.9|5691.3|5688.5|0
1612245570000|2021-02-02 05:59:30|5691.3|5688.5|5691.7|5688.9|5691.7|5688.9|5691.3|5688.5|0
1612245580000|2021-02-02 05:59:40|5692.2|5689.4|5691.7|5688.9|5692.2|5689.4|5691.7|5688.9|0
1612245590000|2021-02-02 05:59:50|5692.2|5689.4|5693.3|5690.5|5693.3|5690.5|5691.7|5688.9|4
1612245600000|2021-02-02 06:00:00|5692.8|5690|5693.8|5691|5695.2|5692.4|5692.7|5689.9|70
1612245610000|2021-02-02 06:00:10|5693.9|5691.1|5694.7|5691.9|5694.7|5691.9|5693.9|5691.1|39
1612245620000|2021-02-02 06:00:20|5694.3|5691.5|5694.3|5691.5|5694.7|5691.9|5693.8|5691|3
1612245630000|2021-02-02 06:00:30|5693.7|5690.9|5692.3|5689.5|5693.7|5690.9|5692.3|5689.5|3
1612245640000|2021-02-02 06:00:40|5691.8|5689|5691.8|5689|5692.2|5689.4|5691.3|5688.5|0
1612245650000|2021-02-02 06:00:50|5691.9|5689.1|5693.3|5690.5|5693.3|5690.5|5691.9|5689.1|3
1612245660000|2021-02-02 06:01:00|5692.8|5690|5692.7|5689.9|5692.8|5690|5692.3|5689.5|0
1612245680000|2021-02-02 06:01:20|5693.2|5690.4|5693.2|5690.4|5693.2|5690.4|5693.2|5690.4|10
1612245690000|2021-02-02 06:01:30|5693.7|5690.9|5694.2|5691.4|5694.2|5691.4|5692.8|5690|1
1612245700000|2021-02-02 06:01:40|5694.6|5691.8|5694.7|5691.9|5695.2|5692.4|5694.6|5691.8|1
1612245710000|2021-02-02 06:01:50|5694.3|5691.5|5694.7|5691.9|5694.7|5691.9|5694.3|5691.5|9
1612245720000|2021-02-02 06:02:00|5694.3|5691.5|5694.7|5691.9|5694.7|5691.9|5694.3|5691.5|18
1612245730000|2021-02-02 06:02:10|5695.2|5692.4|5695.2|5692.4|5695.2|5692.4|5695.2|5692.4|2
1612245740000|2021-02-02 06:02:20|5694.8|5692|5695.2|5692.4|5695.2|5692.4|5694.7|5691.9|0
1612245750000|2021-02-02 06:02:30|5694.7|5691.9|5694.7|5691.9|5694.7|5691.9|5694.7|5691.9|0
1612245760000|2021-02-02 06:02:40|5694.8|5692|5696.7|5693.9|5696.7|5693.9|5694.8|5692|30
1612245770000|2021-02-02 06:02:50|5696.2|5693.4|5696.7|5693.9|5696.7|5693.9|5696.2|5693.4|2
1612245780000|2021-02-02 06:03:00|5697.7|5694.9|5697.7|5694.9|5697.7|5694.9|5697.7|5694.9|3
1612245790000|2021-02-02 06:03:10|5696.8|5694|5696.7|5693.9|5697.2|5694.4|5696.3|5693.5|7
1612245800000|2021-02-02 06:03:20|5697.2|5694.4|5697.2|5694.4|5697.2|5694.4|5697.2|5694.4|0
1612245820000|2021-02-02 06:03:40|5697.7|5694.9|5697.2|5694.4|5697.7|5694.9|5696.7|5693.9|8
1612245840000|2021-02-02 06:04:00|5697.7|5694.9|5698.3|5695.5|5698.3|5695.5|5697.7|5694.9|2
1612245850000|2021-02-02 06:04:10|5698.7|5695.9|5698.7|5695.9|5698.7|5695.9|5697.7|5694.9|10
1612245860000|2021-02-02 06:04:20|5699.2|5696.4|5699.7|5696.9|5699.7|5696.9|5699.2|5696.4|12
1612245870000|2021-02-02 06:04:30|5699.2|5696.4|5699.7|5696.9|5699.7|5696.9|5698.8|5696|5
1612245880000|2021-02-02 06:04:40|5700.7|5697.9|5700.7|5697.9|5700.7|5697.9|5700.3|5697.5|19
1612245890000|2021-02-02 06:04:50|||||||||12
1612245910000|2021-02-02 06:05:10|5700.8|5698|5700.8|5698|5700.8|5698|5700.8|5698|26
1612245920000|2021-02-02 06:05:20|5700.7|5697.9|5700.3|5697.5|5700.7|5697.9|5700.3|5697.5|13
1612245930000|2021-02-02 06:05:30|5700.7|5697.9|5700.8|5698|5700.8|5698|5700.7|5697.9|7
1612245940000|2021-02-02 06:05:40|5700.7|5697.9|5700.7|5697.9|5700.7|5697.9|5700.7|5697.9|0
1612245950000|2021-02-02 06:05:50|5700.3|5697.5|5700.7|5697.9|5700.7|5697.9|5700.3|5697.5|2
1612245960000|2021-02-02 06:06:00|5700.3|5697.5|5700.2|5697.4|5700.7|5697.9|5699.8|5697|6
1612245970000|2021-02-02 06:06:10|5700.7|5697.9|5700.3|5697.5|5700.7|5697.9|5700.3|5697.5|5
1612245980000|2021-02-02 06:06:20|5699.9|5697.1|5700.7|5697.9|5700.7|5697.9|5699.9|5697.1|11
1612246000000|2021-02-02 06:06:40|5700.3|5697.5|5701.2|5698.4|5701.7|5698.9|5700.3|5697.5|25
1612246010000|2021-02-02 06:06:50|5700.8|5698|5700.8|5698|5700.8|5698|5700.8|5698|0
1612246020000|2021-02-02 06:07:00|5701.2|5698.4|5701.2|5698.4|5701.2|5698.4|5701.2|5698.4|1
1612246030000|2021-02-02 06:07:10|5700.8|5698|5700.7|5697.9|5700.8|5698|5700.7|5697.9|1
1612246040000|2021-02-02 06:07:20|5701.6|5698.8|5701.2|5698.4|5701.6|5698.8|5701.2|5698.4|18
1612246050000|2021-02-02 06:07:30|5701.3|5698.5|5702.6|5699.8|5702.6|5699.8|5701.3|5698.5|56
1612246060000|2021-02-02 06:07:40|5702.2|5699.4|5702.2|5699.4|5702.6|5699.8|5701.8|5699|3
1612246070000|2021-02-02 06:07:50|5702.6|5699.8|5703.3|5700.5|5703.3|5700.5|5702.6|5699.8|1
1612246080000|2021-02-02 06:08:00|5703.2|5700.4|5703.7|5700.9|5704.2|5701.4|5703.2|5700.4|16
1612246090000|2021-02-02 06:08:10|5704.1|5701.3|5703.7|5700.9|5704.1|5701.3|5703.7|5700.9|6
1612246100000|2021-02-02 06:08:20|5702.6|5699.8|5703.1|5700.3|5703.1|5700.3|5702.6|5699.8|32
1612246110000|2021-02-02 06:08:30|5702.7|5699.9|5702.6|5699.8|5702.7|5699.9|5702.2|5699.4|2
1612246120000|2021-02-02 06:08:40|5702.2|5699.4|5702.2|5699.4|5702.7|5699.9|5702.2|5699.4|2
1612246130000|2021-02-02 06:08:50|5701.8|5699|5701.8|5699|5701.8|5699|5701.8|5699|1
1612246140000|2021-02-02 06:09:00|5701.7|5698.9|5702.1|5699.3|5702.1|5699.3|5701.7|5698.9|1
1612246150000|2021-02-02 06:09:10|5701.8|5699|5702.2|5699.4|5702.2|5699.4|5701.7|5698.9|2
1612246160000|2021-02-02 06:09:20|5701.8|5699|5701.7|5698.9|5701.8|5699|5701.7|5698.9|5
1612246170000|2021-02-02 06:09:30|||||||||2
1612246180000|2021-02-02 06:09:40|||||||||2
1612246190000|2021-02-02 06:09:50|5701.2|5698.4|5701.2|5698.4|5701.2|5698.4|5701.2|5698.4|0
1612246200000|2021-02-02 06:10:00|5700.7|5697.9|5701.7|5698.9|5701.7|5698.9|5700.7|5697.9|2
1612246210000|2021-02-02 06:10:10|5701.3|5698.5|5701.3|5698.5|5701.7|5698.9|5700.8|5698|4
1612246220000|2021-02-02 06:10:20|5701.7|5698.9|5701.7|5698.9|5701.7|5698.9|5701.7|5698.9|0
1612246230000|2021-02-02 06:10:30|5701.3|5698.5|5701.3|5698.5|5701.3|5698.5|5701.3|5698.5|5
1612246240000|2021-02-02 06:10:40|5701.8|5699|5703.6|5700.8|5703.6|5700.8|5701.7|5698.9|21
1612246250000|2021-02-02 06:10:50|5703.1|5700.3|5701.7|5698.9|5703.6|5700.8|5701.3|5698.5|12
1612246260000|2021-02-02 06:11:00|5702.1|5699.3|5701.7|5698.9|5702.1|5699.3|5701.7|5698.9|2
1612246270000|2021-02-02 06:11:10|||||||||3
1612246280000|2021-02-02 06:11:20|5701.2|5698.4|5701.3|5698.5|5701.7|5698.9|5701.2|5698.4|3
1612246290000|2021-02-02 06:11:30|5701.2|5698.4|5700.8|5698|5701.2|5698.4|5700.8|5698|2
1612246300000|2021-02-02 06:11:40|5701.2|5698.4|5700.8|5698|5701.2|5698.4|5700.8|5698|1
1612246310000|2021-02-02 06:11:50|5701.1|5698.3|5701.3|5698.5|5701.3|5698.5|5701.1|5698.3|0
1612246320000|2021-02-02 06:12:00|5701.7|5698.9|5700.8|5698|5701.7|5698.9|5700.8|5698|1
1612246330000|2021-02-02 06:12:10|5701.2|5698.4|5701.7|5698.9|5702.2|5699.4|5701.2|5698.4|26
1612246340000|2021-02-02 06:12:20|5701.2|5698.4|5701.7|5698.9|5702.1|5699.3|5701.2|5698.4|10
1612246350000|2021-02-02 06:12:30|5702.1|5699.3|5701.7|5698.9|5702.1|5699.3|5701.7|5698.9|1
1612246360000|2021-02-02 06:12:40|5701.3|5698.5|5701.7|5698.9|5701.7|5698.9|5701.1|5698.3|3
1612246380000|2021-02-02 06:13:00|5701.2|5698.4|5699.7|5696.9|5701.2|5698.4|5699.7|5696.9|15
1612246390000|2021-02-02 06:13:10|5699.8|5697|5700.2|5697.4|5700.2|5697.4|5699.8|5697|1
1612246400000|2021-02-02 06:13:20|5699.8|5697|5700.2|5697.4|5700.7|5697.9|5699.7|5696.9|0
1612246410000|2021-02-02 06:13:30|5700.1|5697.3|5699.8|5697|5700.6|5697.8|5699.8|5697|1
1612246420000|2021-02-02 06:13:40|5699.7|5696.9|5697.7|5694.9|5699.7|5696.9|5697.7|5694.9|45
1612246430000|2021-02-02 06:13:50|5698.2|5695.4|5698.2|5695.4|5698.2|5695.4|5698.2|5695.4|1
1612246450000|2021-02-02 06:14:10|5698.3|5695.5|5698.3|5695.5|5698.3|5695.5|5698.3|5695.5|0
1612246460000|2021-02-02 06:14:20|5698.6|5695.8|5698.1|5695.3|5699.1|5696.3|5698.1|5695.3|23
1612246470000|2021-02-02 06:14:30|5698.6|5695.8|5698.2|5695.4|5698.6|5695.8|5698.2|5695.4|1
1612246490000|2021-02-02 06:14:50|5697.8|5695|5698.7|5695.9|5699.1|5696.3|5697.8|5695|17
1612246500000|2021-02-02 06:15:00|5698.6|5695.8|5697.7|5694.9|5698.6|5695.8|5697.7|5694.9|4
1612246510000|2021-02-02 06:15:10|5697.1|5694.3|5696.2|5693.4|5697.1|5694.3|5696.2|5693.4|14
1612246520000|2021-02-02 06:15:20|5696.8|5694|5697.7|5694.9|5697.7|5694.9|5696.8|5694|1
1612246530000|2021-02-02 06:15:30|5697.8|5695|5696.3|5693.5|5697.8|5695|5695.7|5692.9|78
1612246540000|2021-02-02 06:15:40|5695.7|5692.9|5693.7|5690.9|5695.7|5692.9|5693.7|5690.9|30
1612246550000|2021-02-02 06:15:50|5692.7|5689.9|5691.6|5688.8|5692.7|5689.9|5690.8|5688|54
1612246560000|2021-02-02 06:16:00|5691.8|5689|5691.6|5688.8|5691.8|5689|5690.7|5687.9|77
1612246570000|2021-02-02 06:16:10|5691.7|5688.9|5690.7|5687.9|5691.7|5688.9|5690.2|5687.4|37
1612246580000|2021-02-02 06:16:20|5690.2|5687.4|5689.6|5686.8|5690.2|5687.4|5689.6|5686.8|18
1612246590000|2021-02-02 06:16:30|5689.7|5686.9|5690.6|5687.8|5690.6|5687.8|5689.7|5686.9|6
1612246600000|2021-02-02 06:16:40|5690.7|5687.9|5688.7|5685.9|5691.1|5688.3|5688.7|5685.9|11
1612246610000|2021-02-02 06:16:50|5688.6|5685.8|5685.1|5682.3|5688.7|5685.9|5684.7|5681.9|92
1612246620000|2021-02-02 06:17:00|5685.2|5682.4|5684.6|5681.8|5685.7|5682.9|5682.6|5679.8|69
1612246630000|2021-02-02 06:17:10|5684.7|5681.9|5685.2|5682.4|5685.7|5682.9|5684.2|5681.4|36
1612246640000|2021-02-02 06:17:20|5685.7|5682.9|5684.5|5681.7|5686.6|5683.8|5684.5|5681.7|28
1612246650000|2021-02-02 06:17:30|5684.3|5681.5|5685.3|5682.5|5685.7|5682.9|5684.3|5681.5|22
1612246660000|2021-02-02 06:17:40|5685.7|5682.9|5685.7|5682.9|5686.1|5683.3|5685.7|5682.9|8
1612246670000|2021-02-02 06:17:50|5686.1|5683.3|5688.7|5685.9|5688.7|5685.9|5686.1|5683.3|8
1612246680000|2021-02-02 06:18:00|5688.9|5686.1|5689.3|5686.5|5689.3|5686.5|5688.9|5686.1|1
1612246690000|2021-02-02 06:18:10|5689.7|5686.9|5689.7|5686.9|5689.7|5686.9|5689.7|5686.9|0
1612246700000|2021-02-02 06:18:20|5690.1|5687.3|5690.1|5687.3|5690.1|5687.3|5690.1|5687.3|3
1612246720000|2021-02-02 06:18:40|5690.5|5687.7|5692.3|5689.5|5692.7|5689.9|5690.5|5687.7|8
1612246730000|2021-02-02 06:18:50|5692.7|5689.9|5690.3|5687.5|5692.7|5689.9|5690.3|5687.5|1
1612246760000|2021-02-02 06:19:20|5690.7|5687.9|5689.8|5687|5690.7|5687.9|5689.8|5687|2
1612246770000|2021-02-02 06:19:30|5689.5|5686.7|5688.7|5685.9|5689.5|5686.7|5688.7|5685.9|6
1612246780000|2021-02-02 06:19:40|5689.2|5686.4|5690.1|5687.3|5690.1|5687.3|5689.2|5686.4|33
1612246800000|2021-02-02 06:20:00|5690.2|5687.4|5692.6|5689.8|5692.6|5689.8|5690.2|5687.4|43
1612246810000|2021-02-02 06:20:10|5692.7|5689.9|5691.7|5688.9|5692.7|5689.9|5691.3|5688.5|2
1612246820000|2021-02-02 06:20:20|||||||||1
1612246830000|2021-02-02 06:20:30|5691.2|5688.4|5690.3|5687.5|5691.2|5688.4|5690.3|5687.5|2
1612246840000|2021-02-02 06:20:40|5690.7|5687.9|5690.7|5687.9|5690.7|5687.9|5690.7|5687.9|0
1612246850000|2021-02-02 06:20:50|5689.7|5686.9|5689.7|5686.9|5689.7|5686.9|5689.7|5686.9|1
1612246860000|2021-02-02 06:21:00|5689.3|5686.5|5688.7|5685.9|5689.3|5686.5|5688.7|5685.9|9
1612246870000|2021-02-02 06:21:10|||||||||8
1612246880000|2021-02-02 06:21:20|5689.1|5686.3|5690.1|5687.3|5690.1|5687.3|5689.1|5686.3|10
1612246900000|2021-02-02 06:21:40|5690.2|5687.4|5690.2|5687.4|5690.2|5687.4|5690.2|5687.4|0
1612246920000|2021-02-02 06:22:00|5690.7|5687.9|5689.7|5686.9|5690.7|5687.9|5689.7|5686.9|1
1612246930000|2021-02-02 06:22:10|5690.3|5687.5|5690.3|5687.5|5690.3|5687.5|5690.3|5687.5|4
1612246950000|2021-02-02 06:22:30|5689.7|5686.9|5689.1|5686.3|5689.7|5686.9|5689.1|5686.3|3
1612246960000|2021-02-02 06:22:40|5689.2|5686.4|5689.2|5686.4|5689.2|5686.4|5689.2|5686.4|0
1612246990000|2021-02-02 06:23:10|5689.3|5686.5|5689.3|5686.5|5689.3|5686.5|5689.3|5686.5|0
1612247020000|2021-02-02 06:23:40|5688.7|5685.9|5688.7|5685.9|5688.7|5685.9|5688.7|5685.9|5
1612247030000|2021-02-02 06:23:50|5689.1|5686.3|5689.1|5686.3|5689.3|5686.5|5688.7|5685.9|8
1612247050000|2021-02-02 06:24:10|5688.2|5685.4|5687.1|5684.3|5688.2|5685.4|5686.3|5683.5|8
1612247070000|2021-02-02 06:24:30|5687.2|5684.4|5687.2|5684.4|5687.2|5684.4|5687.2|5684.4|0
1612247080000|2021-02-02 06:24:40|5687.3|5684.5|5687.3|5684.5|5687.3|5684.5|5687.3|5684.5|0
1612247100000|2021-02-02 06:25:00|5687.7|5684.9|5687.2|5684.4|5687.7|5684.9|5687.2|5684.4|0
1612247110000|2021-02-02 06:25:10|5687.3|5684.5|5687.3|5684.5|5687.3|5684.5|5687.3|5684.5|0
1612247120000|2021-02-02 06:25:20|5687.7|5684.9|5687.7|5684.9|5687.7|5684.9|5687.7|5684.9|0
1612247130000|2021-02-02 06:25:30|5688.3|5685.5|5688.3|5685.5|5688.3|5685.5|5688.3|5685.5|4
1612247140000|2021-02-02 06:25:40|5688.7|5685.9|5688.7|5685.9|5688.7|5685.9|5688.7|5685.9|0
1612247150000|2021-02-02 06:25:50|5688.2|5685.4|5688.2|5685.4|5688.2|5685.4|5688.2|5685.4|1
1612247160000|2021-02-02 06:26:00|5688.3|5685.5|5688.3|5685.5|5688.3|5685.5|5688.3|5685.5|0
1612247220000|2021-02-02 06:27:00|5687.9|5685.1|5687.3|5684.5|5687.9|5685.1|5687.3|5684.5|0
1612247230000|2021-02-02 06:27:10|5686.8|5684|5686.3|5683.5|5686.8|5684|5686.3|5683.5|0
1612247240000|2021-02-02 06:27:20|5685.9|5683.1|5685.3|5682.5|5685.9|5683.1|5685.3|5682.5|1
1612247270000|2021-02-02 06:27:50|5685.7|5682.9|5685.7|5682.9|5685.7|5682.9|5685.7|5682.9|0
1612247280000|2021-02-02 06:28:00|5685.3|5682.5|5685.3|5682.5|5685.3|5682.5|5685.3|5682.5|1
1612247290000|2021-02-02 06:28:10|5684.1|5681.3|5683.1|5680.3|5684.3|5681.5|5682.7|5679.9|29
1612247300000|2021-02-02 06:28:20|5683.7|5680.9|5684.1|5681.3|5684.1|5681.3|5683.7|5680.9|1
1612247310000|2021-02-02 06:28:30|5684.2|5681.4|5684.2|5681.4|5684.2|5681.4|5684.2|5681.4|0
1612247320000|2021-02-02 06:28:40|5683.8|5681|5683.3|5680.5|5683.8|5681|5683.3|5680.5|10
1612247330000|2021-02-02 06:28:50|5683.7|5680.9|5683.3|5680.5|5683.7|5680.9|5683.3|5680.5|0
1612247340000|2021-02-02 06:29:00|5683.2|5680.4|5683.2|5680.4|5683.2|5680.4|5683.2|5680.4|0
1612247350000|2021-02-02 06:29:10|5683.3|5680.5|5683.2|5680.4|5683.3|5680.5|5682.7|5679.9|6
1612247360000|2021-02-02 06:29:20|5683.3|5680.5|5684.2|5681.4|5684.2|5681.4|5683.3|5680.5|46
1612247370000|2021-02-02 06:29:30|5684.6|5681.8|5685.1|5682.3|5685.1|5682.3|5684.6|5681.8|1
1612247380000|2021-02-02 06:29:40|5685.7|5682.9|5685.1|5682.3|5685.7|5682.9|5685.1|5682.3|0
1612247400000|2021-02-02 06:30:00|5685.3|5682.5|5685.3|5682.5|5685.3|5682.5|5685.3|5682.5|0
1612247410000|2021-02-02 06:30:10|5685.2|5682.4|5685.2|5682.4|5685.2|5682.4|5685.2|5682.4|0
1612247420000|2021-02-02 06:30:20|5685.7|5682.9|5685.3|5682.5|5685.7|5682.9|5685.3|5682.5|0
1612247430000|2021-02-02 06:30:30|5685.2|5682.4|5685.2|5682.4|5685.2|5682.4|5685.1|5682.3|1
1612247440000|2021-02-02 06:30:40|5685.1|5682.3|5685.3|5682.5|5685.7|5682.9|5685.1|5682.3|1
1612247450000|2021-02-02 06:30:50|5684.7|5681.9|5684.6|5681.8|5684.7|5681.9|5684.2|5681.4|1
1612247460000|2021-02-02 06:31:00|5684.7|5681.9|5685.1|5682.3|5685.1|5682.3|5684.7|5681.9|0
1612247490000|2021-02-02 06:31:30|5685.2|5682.4|5685.2|5682.4|5685.2|5682.4|5685.2|5682.4|0
1612247500000|2021-02-02 06:31:40|5685.7|5682.9|5685.7|5682.9|5685.7|5682.9|5685.7|5682.9|1
1612247510000|2021-02-02 06:31:50|5685.8|5683|5685.8|5683|5685.8|5683|5685.8|5683|8
1612247520000|2021-02-02 06:32:00|5685.7|5682.9|5687.1|5684.3|5687.1|5684.3|5685.7|5682.9|31
1612247530000|2021-02-02 06:32:10|5687.6|5684.8|5688.1|5685.3|5688.1|5685.3|5687.6|5684.8|1
1612247540000|2021-02-02 06:32:20|5688.2|5685.4|5688.2|5685.4|5688.2|5685.4|5688.2|5685.4|19
1612247550000|2021-02-02 06:32:30|5688.3|5685.5|5688.3|5685.5|5689.2|5686.4|5688.3|5685.5|1
1612247560000|2021-02-02 06:32:40|||||||||18
1612247580000|2021-02-02 06:33:00|5688.7|5685.9|5688.3|5685.5|5688.7|5685.9|5688.3|5685.5|0
1612247590000|2021-02-02 06:33:10|5689.1|5686.3|5689.1|5686.3|5689.1|5686.3|5688.3|5685.5|6
1612247610000|2021-02-02 06:33:30|5689.3|5686.5|5689.1|5686.3|5689.3|5686.5|5688.7|5685.9|0
1612247620000|2021-02-02 06:33:40|5688.7|5685.9|5689.2|5686.4|5689.2|5686.4|5688.7|5685.9|0
1612247630000|2021-02-02 06:33:50|5689.6|5686.8|5690.3|5687.5|5690.3|5687.5|5689.6|5686.8|0
1612247640000|2021-02-02 06:34:00|5689.8|5687|5689.8|5687|5689.8|5687|5689.8|5687|0
1612247650000|2021-02-02 06:34:10|5689.4|5686.6|5687.7|5684.9|5689.4|5686.6|5687.7|5684.9|2
1612247660000|2021-02-02 06:34:20|5687.9|5685.1|5687.9|5685.1|5687.9|5685.1|5687.9|5685.1|1
1612247670000|2021-02-02 06:34:30|5687.7|5684.9|5687.4|5684.6|5688.2|5685.4|5687.4|5684.6|4
1612247680000|2021-02-02 06:34:40|5687.2|5684.4|5687.2|5684.4|5687.2|5684.4|5687.2|5684.4|0
1612247710000|2021-02-02 06:35:10|5687.1|5684.3|5686.3|5683.5|5687.1|5684.3|5686.3|5683.5|4
1612247720000|2021-02-02 06:35:20|5686.7|5683.9|5686.3|5683.5|5686.7|5683.9|5685.8|5683|2
1612247730000|2021-02-02 06:35:30|5686.7|5683.9|5686.2|5683.4|5686.7|5683.9|5686.2|5683.4|4
1612247740000|2021-02-02 06:35:40|5686.3|5683.5|5686.3|5683.5|5686.3|5683.5|5686.3|5683.5|0
1612247750000|2021-02-02 06:35:50|5686.7|5683.9|5686.7|5683.9|5686.7|5683.9|5685.8|5683|20
1612247760000|2021-02-02 06:36:00|5684.2|5681.4|5686.3|5683.5|5687.3|5683.5|5684.2|5681.4|121
1612247770000|2021-02-02 06:36:10|5685.7|5682.9|5685.7|5682.9|5685.7|5682.9|5685.7|5682.9|0
1612247780000|2021-02-02 06:36:20|5686.1|5683.3|5686.1|5683.3|5686.1|5683.3|5686.1|5683.3|18
1612247790000|2021-02-02 06:36:30|5685.7|5682.9|5685.8|5683|5685.8|5683|5685.7|5682.9|2
1612247800000|2021-02-02 06:36:40|5685.7|5682.9|5684.8|5682|5685.7|5682.9|5684.8|5682|6
1612247810000|2021-02-02 06:36:50|5688.2|5685.4|5688.1|5685.3|5688.2|5685.4|5687.2|5684.4|45
1612247820000|2021-02-02 06:37:00|5688.3|5685.5|5687.2|5684.4|5688.3|5685.5|5687.2|5684.4|1
1612247830000|2021-02-02 06:37:10|5687.7|5684.9|5687.7|5684.9|5687.7|5684.9|5687.7|5684.9|0
1612247840000|2021-02-02 06:37:20|5687.3|5684.5|5687.3|5684.5|5687.3|5684.5|5687.3|5684.5|1
1612247850000|2021-02-02 06:37:30|5687.7|5684.9|5687.7|5684.9|5687.7|5684.9|5687.7|5684.9|0
1612247860000|2021-02-02 06:37:40|5687.8|5685|5687.8|5685|5687.8|5685|5687.8|5685|0
1612247870000|2021-02-02 06:37:50|5687.2|5684.4|5687.7|5684.9|5687.7|5684.9|5687.2|5684.4|2
1612247910000|2021-02-02 06:38:30|5689.2|5686.4|5689.7|5686.9|5689.7|5686.9|5689.2|5686.4|33
1612247930000|2021-02-02 06:38:50|||||||||96
1612247950000|2021-02-02 06:39:10|||||||||1
1612247960000|2021-02-02 06:39:20|5689.8|5687|5690.3|5687.5|5690.3|5687.5|5689.7|5686.9|4
1612248010000|2021-02-02 06:40:10|5690.7|5687.9|5693.2|5690.4|5693.2|5690.4|5690.7|5687.9|29
1612248020000|2021-02-02 06:40:20|5693.6|5690.8|5693.6|5690.8|5693.6|5690.8|5693.6|5690.8|0
1612248030000|2021-02-02 06:40:30|5693.7|5690.9|5693.7|5690.9|5693.7|5690.9|5693.7|5690.9|0
1612248040000|2021-02-02 06:40:40|5693.6|5690.8|5693.2|5690.4|5693.7|5690.9|5693.2|5690.4|8
1612248050000|2021-02-02 06:40:50|5693.6|5690.8|5694.2|5691.4|5694.5|5691.7|5693.2|5690.4|9
1612248070000|2021-02-02 06:41:10|5693.8|5691|5693.7|5690.9|5693.8|5691|5693.7|5690.9|1
1612248080000|2021-02-02 06:41:20|5693.6|5690.8|5693.6|5690.8|5693.6|5690.8|5693.6|5690.8|1
1612248090000|2021-02-02 06:41:30|5693.7|5690.9|5693.2|5690.4|5693.7|5690.9|5693.2|5690.4|1
1612248110000|2021-02-02 06:41:50|5692.7|5689.9|5692.7|5689.9|5692.7|5689.9|5692.7|5689.9|1
1612248120000|2021-02-02 06:42:00|5692.8|5690|5693.2|5690.4|5693.2|5690.4|5692.8|5690|1
1612248130000|2021-02-02 06:42:10|5693.1|5690.3|5693.1|5690.3|5693.1|5690.3|5693.1|5690.3|0
1612248140000|2021-02-02 06:42:20|5692.7|5689.9|5692.7|5689.9|5692.7|5689.9|5692.7|5689.9|0
1612248150000|2021-02-02 06:42:30|5693.1|5690.3|5692.7|5689.9|5693.1|5690.3|5692.7|5689.9|0
1612248160000|2021-02-02 06:42:40|5693.3|5690.5|5693.2|5690.4|5693.3|5690.5|5692.8|5690|5
1612248180000|2021-02-02 06:43:00|5692.8|5690|5693.1|5690.3|5693.1|5690.3|5692.7|5689.9|0
1612248200000|2021-02-02 06:43:20|5692.7|5689.9|5692.7|5689.9|5692.7|5689.9|5692.7|5689.9|0
1612248220000|2021-02-02 06:43:40|5693.1|5690.3|5693.3|5690.5|5693.3|5690.5|5693.1|5690.3|3
1612248230000|2021-02-02 06:43:50|5693.7|5690.9|5693.2|5690.4|5693.7|5690.9|5692.7|5689.9|1
1612248240000|2021-02-02 06:44:00|5693.1|5690.3|5693.3|5690.5|5693.3|5690.5|5692.7|5689.9|30
1612248250000|2021-02-02 06:44:10|5693.2|5690.4|5693.2|5690.4|5693.2|5690.4|5693.2|5690.4|0
1612248260000|2021-02-02 06:44:20|5692.8|5690|5693.3|5690.5|5693.7|5690.9|5692.7|5689.9|0
1612248280000|2021-02-02 06:44:40|5693.2|5690.4|5693.1|5690.3|5693.2|5690.4|5692.7|5689.9|5
1612248300000|2021-02-02 06:45:00|5693.2|5690.4|5692.7|5689.9|5693.2|5690.4|5692.7|5689.9|12
1612248310000|2021-02-02 06:45:10|5692.8|5690|5693.2|5690.4|5693.2|5690.4|5692.8|5690|3
1612248330000|2021-02-02 06:45:30|5693.3|5690.5|5693.3|5690.5|5693.3|5690.5|5693.3|5690.5|5
1612248360000|2021-02-02 06:46:00|5693.2|5690.4|5693.2|5690.4|5693.2|5690.4|5693.2|5690.4|0
1612248370000|2021-02-02 06:46:10|5693.3|5690.5|5694.7|5691.9|5694.7|5691.9|5693.3|5690.5|12
1612248380000|2021-02-02 06:46:20|5694.3|5691.5|5694.2|5691.4|5694.3|5691.5|5694.2|5691.4|2
1612248390000|2021-02-02 06:46:30|5693.8|5691|5694.7|5691.9|5694.7|5691.9|5693.7|5690.9|8
1612248400000|2021-02-02 06:46:40|5694.3|5691.5|5694.2|5691.4|5694.3|5691.5|5694.2|5691.4|6
1612248420000|2021-02-02 06:47:00|5693.8|5691|5693.7|5690.9|5693.8|5691|5693.7|5690.9|0
1612248440000|2021-02-02 06:47:20|5694.7|5691.9|5694.7|5691.9|5694.7|5691.9|5694.7|5691.9|2
1612248460000|2021-02-02 06:47:40|5694.8|5692|5694.9|5692.1|5696.6|5693.8|5694.8|5692|38
1612248470000|2021-02-02 06:47:50|5694.8|5692|5694.8|5692|5694.8|5692|5694.8|5692|3
1612248480000|2021-02-02 06:48:00|5695.3|5692.5|5695.3|5692.5|5695.3|5692.5|5695.3|5692.5|3
1612248490000|2021-02-02 06:48:10|5695.7|5692.9|5695.7|5692.9|5695.7|5692.9|5695.3|5692.5|34
1612248500000|2021-02-02 06:48:20|||||||||1
1612248520000|2021-02-02 06:48:40|5695.3|5692.5|5695.3|5692.5|5695.7|5692.9|5695.3|5692.5|1
1612248530000|2021-02-02 06:48:50|5694.9|5692.1|5694.7|5691.9|5694.9|5692.1|5694.7|5691.9|0
1612248540000|2021-02-02 06:49:00|5695.2|5692.4|5695.2|5692.4|5695.2|5692.4|5695.2|5692.4|0
1612248550000|2021-02-02 06:49:10|5695.3|5692.5|5694.7|5691.9|5695.3|5692.5|5694.7|5691.9|0
1612248570000|2021-02-02 06:49:30|5693.7|5690.9|5692.8|5690|5693.7|5690.9|5692.8|5690|2
1612248580000|2021-02-02 06:49:40|5692.9|5690.1|5693.2|5690.4|5693.3|5690.5|5692.9|5690.1|2
1612248590000|2021-02-02 06:49:50|5692.9|5690.1|5692.7|5689.9|5692.9|5690.1|5692.7|5689.9|0
1612248600000|2021-02-02 06:50:00|5692.8|5690|5693.2|5690.4|5693.3|5690.5|5692.7|5689.9|35
1612248610000|2021-02-02 06:50:10|5693.7|5690.9|5694.7|5691.9|5694.7|5691.9|5693.7|5690.9|7
1612248620000|2021-02-02 06:50:20|5694.3|5691.5|5695.1|5692.3|5695.1|5692.3|5693.2|5690.4|6
1612248630000|2021-02-02 06:50:30|5695.3|5692.5|5695.2|5692.4|5695.3|5692.5|5695.2|5692.4|1
1612248660000|2021-02-02 06:51:00|5695.3|5692.5|5695.3|5692.5|5695.8|5693|5695.3|5692.5|1
1612248670000|2021-02-02 06:51:10|5695.7|5692.9|5695.3|5692.5|5695.8|5693|5695.3|5692.5|6
1612248680000|2021-02-02 06:51:20|5695.2|5692.4|5694.4|5691.6|5695.2|5692.4|5694.4|5691.6|1
1612248690000|2021-02-02 06:51:30|5694.3|5691.5|5693.8|5691|5694.8|5692|5693.3|5690.5|7
1612248700000|2021-02-02 06:51:40|5693.3|5690.5|5693.2|5690.4|5693.3|5690.5|5693.2|5690.4|5
1612248710000|2021-02-02 06:51:50|5693.3|5690.5|5694.7|5691.9|5694.7|5691.9|5693.3|5690.5|6
1612248720000|2021-02-02 06:52:00|5694.8|5692|5693.2|5690.4|5694.8|5692|5693.2|5690.4|3
1612248730000|2021-02-02 06:52:10|5693.3|5690.5|5693.7|5690.9|5693.7|5690.9|5693.3|5690.5|0
1612248740000|2021-02-02 06:52:20|5693.4|5690.6|5694.7|5691.9|5694.7|5691.9|5693.3|5690.5|2
1612248750000|2021-02-02 06:52:30|5695.3|5692.5|5695.3|5692.5|5695.8|5693|5695.3|5692.5|1
1612248760000|2021-02-02 06:52:40|5695.8|5693|5695.8|5693|5696.3|5693.5|5695.3|5692.5|11
1612248770000|2021-02-02 06:52:50|5695.6|5692.8|5695.3|5692.5|5695.6|5692.8|5693.8|5691|54
1612248780000|2021-02-02 06:53:00|5694.8|5692|5695.7|5692.9|5695.7|5692.9|5694.8|5692|6
1612248790000|2021-02-02 06:53:10|5694.8|5692|5695.3|5692.5|5695.3|5692.5|5694.8|5692|8
1612248820000|2021-02-02 06:53:40|5695.7|5692.9|5695.3|5692.5|5695.8|5693|5695.3|5692.5|1
1612248830000|2021-02-02 06:53:50|5695.7|5692.9|5695.8|5693|5695.8|5693|5695.7|5692.9|0
1612248840000|2021-02-02 06:54:00|5695.4|5692.6|5694.7|5691.9|5695.4|5692.6|5694.7|5691.9|2
1612248850000|2021-02-02 06:54:10|5693.8|5691|5694.3|5691.5|5694.3|5691.5|5693.8|5691|10
1612248860000|2021-02-02 06:54:20|5693.8|5691|5693.3|5690.5|5693.8|5691|5693.3|5690.5|1
1612248870000|2021-02-02 06:54:30|5693.8|5691|5693.3|5690.5|5693.8|5691|5693.3|5690.5|0
1612248880000|2021-02-02 06:54:40|5693.2|5690.4|5692.2|5689.4|5693.2|5690.4|5691.8|5689|3
1612248890000|2021-02-02 06:54:50|5692.7|5689.9|5692.3|5689.5|5693.8|5691|5692.3|5689.5|4
1612248900000|2021-02-02 06:55:00|5691.9|5689.1|5692.4|5689.6|5692.8|5690|5690.8|5688|14
1612248910000|2021-02-02 06:55:10|5692.3|5689.5|5692.3|5689.5|5692.3|5689.5|5692.3|5689.5|0
1612248920000|2021-02-02 06:55:20|5692.8|5690|5694.3|5691.5|5694.3|5691.5|5692.8|5690|0
1612248930000|2021-02-02 06:55:30|5693.3|5690.5|5693.3|5690.5|5693.8|5691|5693.3|5690.5|0
1612248940000|2021-02-02 06:55:40|5693.8|5691|5694.4|5691.6|5694.8|5692|5692.8|5690|4
1612248950000|2021-02-02 06:55:50|5694.7|5691.9|5694.3|5691.5|5694.8|5692|5694.3|5691.5|6
1612248960000|2021-02-02 06:56:00|5693.9|5691.1|5693.1|5690.3|5693.9|5691.1|5692.3|5689.5|3
1612248970000|2021-02-02 06:56:10|5693.7|5690.9|5694.2|5691.4|5694.3|5691.5|5693.3|5690.5|0
1612248980000|2021-02-02 06:56:20|5694.3|5691.5|5695.2|5692.4|5695.2|5692.4|5694.3|5691.5|12
1612248990000|2021-02-02 06:56:30|5694.7|5691.9|5694.3|5691.5|5694.7|5691.9|5694.3|5691.5|0
1612249000000|2021-02-02 06:56:40|5694.7|5691.9|5695.2|5692.4|5695.2|5692.4|5694.7|5691.9|0
1612249010000|2021-02-02 06:56:50|5694.8|5692|5695.8|5693|5695.8|5693|5694.7|5691.9|11
1612249020000|2021-02-02 06:57:00|5695.3|5692.5|5694.8|5692|5695.3|5692.5|5694.8|5692|0
1612249030000|2021-02-02 06:57:10|5694.3|5691.5|5694.3|5691.5|5694.3|5691.5|5693.7|5690.9|7
1612249040000|2021-02-02 06:57:20|5694.7|5691.9|5694.3|5691.5|5694.8|5692|5693.8|5691|6
1612249050000|2021-02-02 06:57:30|5694.7|5691.9|5693.8|5691|5694.8|5692|5693.8|5691|13
1612249060000|2021-02-02 06:57:40|||||||||3
1612249070000|2021-02-02 06:57:50|5693.4|5690.6|5692.9|5690.1|5693.4|5690.6|5692.9|5690.1|0
1612249080000|2021-02-02 06:58:00|5692.8|5690|5691.7|5688.9|5692.8|5690|5691.7|5688.9|9
1612249090000|2021-02-02 06:58:10|5691.8|5689|5691.7|5688.9|5692.2|5689.4|5691.7|5688.9|1
1612249100000|2021-02-02 06:58:20|5692.2|5689.4|5692.2|5689.4|5692.2|5689.4|5692.2|5689.4|1
1612249110000|2021-02-02 06:58:30|5690.3|5687.5|5690.2|5687.4|5690.8|5688|5689.7|5686.9|2
1612249120000|2021-02-02 06:58:40|5689.7|5686.9|5690.2|5687.4|5690.2|5687.4|5689.7|5686.9|0
1612249130000|2021-02-02 06:58:50|5690.7|5687.9|5690.7|5687.9|5690.8|5688|5690.3|5687.5|10
1612249140000|2021-02-02 06:59:00|5689.8|5687|5689.8|5687|5690.3|5687.5|5689.3|5686.5|9
1612249150000|2021-02-02 06:59:10|5689.7|5686.9|5691.8|5689|5691.8|5689|5689.7|5686.9|22
1612249160000|2021-02-02 06:59:20|5692.6|5689.8|5694.2|5691.4|5694.3|5691.5|5692.6|5689.8|38
1612249170000|2021-02-02 06:59:30|5693.8|5691|5693.3|5690.5|5694.3|5691.5|5693.3|5690.5|10
1612249180000|2021-02-02 06:59:40|5693.7|5690.9|5693.3|5690.5|5693.8|5691|5693.3|5690.5|2
1612249190000|2021-02-02 06:59:50|5693.7|5690.9|5693.3|5690.5|5693.7|5690.9|5693.3|5690.5|5
1612249200000|2021-02-02 07:00:00|5693.2|5690.4|5691.1|5688.3|5693.2|5690.4|5690.3|5687.5|18
1612249210000|2021-02-02 07:00:10|5690.7|5687.9|5690.7|5687.9|5691.1|5688.3|5690.2|5687.4|19
1612249220000|2021-02-02 07:00:20|5690.3|5687.5|5689.3|5686.5|5690.7|5687.9|5689.3|5686.5|8
1612249230000|2021-02-02 07:00:30|5689.7|5686.9|5689.7|5686.9|5689.7|5686.9|5688.8|5686|7
1612249240000|2021-02-02 07:00:40|5688.9|5686.1|5688.2|5685.4|5688.9|5686.1|5687.7|5684.9|8
1612249250000|2021-02-02 07:00:50|5688.1|5685.3|5688.7|5685.9|5688.7|5685.9|5688.1|5685.3|9
1612249260000|2021-02-02 07:01:00|5688.9|5686.1|5689.3|5686.5|5689.8|5687|5688.9|5686.1|2
1612249270000|2021-02-02 07:01:10|5689.7|5686.9|5689.3|5686.5|5689.7|5686.9|5689.3|5686.5|1
1612249280000|2021-02-02 07:01:20|5688.8|5686|5689.7|5686.9|5689.7|5686.9|5688.7|5685.9|2
1612249290000|2021-02-02 07:01:30|5689.3|5686.5|5689.3|5686.5|5689.7|5686.9|5689.3|5686.5|5
1612249300000|2021-02-02 07:01:40|5688.8|5686|5689.2|5686.4|5689.6|5686.8|5688.7|5685.9|5
1612249310000|2021-02-02 07:01:50|5689.6|5686.8|5691.7|5688.9|5691.7|5688.9|5689.6|5686.8|2
1612249320000|2021-02-02 07:02:00|5692.1|5689.3|5691.3|5688.5|5692.1|5689.3|5690.7|5687.9|4
1612249330000|2021-02-02 07:02:10|||||||||3
1612249340000|2021-02-02 07:02:20|5690.9|5688.1|5690.7|5687.9|5690.9|5688.1|5690.7|5687.9|0
1612249350000|2021-02-02 07:02:30|5690.3|5687.5|5687.7|5684.9|5690.3|5687.5|5687.2|5684.4|6
1612249360000|2021-02-02 07:02:40|5688.7|5685.9|5688.3|5685.5|5688.7|5685.9|5688.3|5685.5|1
1612249370000|2021-02-02 07:02:50|5687.4|5684.6|5687.3|5684.5|5687.4|5684.6|5687.3|5684.5|0
1612249380000|2021-02-02 07:03:00|5687.7|5684.9|5687.7|5684.9|5687.7|5684.9|5687.3|5684.5|1
1612249390000|2021-02-02 07:03:10|5687.3|5684.5|5686.8|5684|5687.8|5685|5686.8|5684|9
1612249400000|2021-02-02 07:03:20|5686.7|5683.9|5686.7|5683.9|5686.7|5683.9|5686.7|5683.9|1
1612249410000|2021-02-02 07:03:30|5685.8|5683|5685.7|5682.9|5685.8|5683|5685.7|5682.9|11
1612249420000|2021-02-02 07:03:40|||||||||1
1612249430000|2021-02-02 07:03:50|5685.1|5682.3|5684.8|5682|5685.1|5682.3|5684.7|5681.9|40
1612249440000|2021-02-02 07:04:00|5684.7|5681.9|5684.7|5681.9|5684.7|5681.9|5684.7|5681.9|12
1612249450000|2021-02-02 07:04:10|5685.1|5682.3|5684.7|5681.9|5685.1|5682.3|5684.7|5681.9|42
1612249460000|2021-02-02 07:04:20|5685.7|5682.9|5681.7|5678.9|5685.7|5682.9|5681.7|5678.9|47
1612249470000|2021-02-02 07:04:30|5681.6|5678.8|5680.7|5677.9|5681.6|5678.8|5680.3|5677.5|3
1612249480000|2021-02-02 07:04:40|5680.8|5678|5681.7|5678.9|5681.7|5678.9|5680.7|5677.9|34
1612249490000|2021-02-02 07:04:50|5681.2|5678.4|5681.2|5678.4|5681.2|5678.4|5680.7|5677.9|4
1612249500000|2021-02-02 07:05:00|5681.1|5678.3|5681.6|5678.8|5681.7|5678.9|5680.7|5677.9|2
1612249510000|2021-02-02 07:05:10|5681.7|5678.9|5681.7|5678.9|5681.7|5678.9|5681.7|5678.9|0
1612249520000|2021-02-02 07:05:20|||||||||2
1612249530000|2021-02-02 07:05:30|5681.3|5678.5|5681.7|5678.9|5682.2|5679.4|5681.3|5678.5|10
1612249540000|2021-02-02 07:05:40|5681.2|5678.4|5681.7|5678.9|5681.7|5678.9|5680.7|5677.9|11
1612249550000|2021-02-02 07:05:50|5680.7|5677.9|5681.7|5678.9|5681.7|5678.9|5680.7|5677.9|23
1612249560000|2021-02-02 07:06:00|5682.2|5679.4|5685.1|5682.3|5685.1|5682.3|5682.2|5679.4|7
1612249570000|2021-02-02 07:06:10|5684.7|5681.9|5683.7|5680.9|5685.7|5682.9|5683.7|5680.9|25
1612249590000|2021-02-02 07:06:30|5683.8|5681|5684.7|5681.9|5684.7|5681.9|5683.8|5681|3
1612249610000|2021-02-02 07:06:50|5685.1|5682.3|5686.7|5683.9|5686.7|5683.9|5685.1|5682.3|1
1612249630000|2021-02-02 07:07:10|5685.7|5682.9|5686.7|5683.9|5686.7|5683.9|5685.7|5682.9|4
1612249670000|2021-02-02 07:07:50|5687.7|5684.9|5687.7|5684.9|5688.1|5685.3|5687.7|5684.9|1
1612249680000|2021-02-02 07:08:00|5688.7|5685.9|5688.6|5685.8|5688.7|5685.9|5688.3|5685.5|4
1612249690000|2021-02-02 07:08:10|5688.7|5685.9|5688.3|5685.5|5688.7|5685.9|5687.7|5684.9|3
1612249700000|2021-02-02 07:08:20|5688.7|5685.9|5688.7|5685.9|5688.7|5685.9|5688.7|5685.9|0
1612249710000|2021-02-02 07:08:30|5688.8|5686|5689.7|5686.9|5689.7|5686.9|5688.8|5686|2
1612249730000|2021-02-02 07:08:50|5689.2|5686.4|5690.3|5687.5|5690.3|5687.5|5689.2|5686.4|2
1612249740000|2021-02-02 07:09:00|5689.7|5686.9|5689.7|5686.9|5689.7|5686.9|5689.7|5686.9|0
1612249750000|2021-02-02 07:09:10|5690.1|5687.3|5690.1|5687.3|5690.1|5687.3|5690.1|5687.3|1
1612249760000|2021-02-02 07:09:20|5690.7|5687.9|5690.2|5687.4|5690.7|5687.9|5689.8|5687|3
1612249770000|2021-02-02 07:09:30|5690.3|5687.5|5691.1|5688.3|5691.1|5688.3|5690.3|5687.5|0
1612249780000|2021-02-02 07:09:40|5691.6|5688.8|5691.7|5688.9|5691.7|5688.9|5691.6|5688.8|0
1612249790000|2021-02-02 07:09:50|||||||||3
1612249800000|2021-02-02 07:10:00|5692.1|5689.3|5691.2|5688.4|5692.1|5689.3|5690.8|5688|8
1612249810000|2021-02-02 07:10:10|5691.6|5688.8|5691.6|5688.8|5691.6|5688.8|5691.6|5688.8|2
1612249820000|2021-02-02 07:10:20|5691.8|5689|5691.7|5688.9|5692.2|5689.4|5691.7|5688.9|1
1612249830000|2021-02-02 07:10:30|5692.1|5689.3|5692.1|5689.3|5692.6|5689.8|5691.7|5688.9|2
1612249840000|2021-02-02 07:10:40|5692.6|5689.8|5693.1|5690.3|5693.7|5690.9|5692.6|5689.8|22
1612249850000|2021-02-02 07:10:50|5692.7|5689.9|5694.2|5691.4|5694.2|5691.4|5692.7|5689.9|4
1612249860000|2021-02-02 07:11:00|5694.1|5691.3|5695.7|5692.9|5696.5|5693.7|5694.1|5691.3|6
1612249870000|2021-02-02 07:11:10|5696.7|5693.9|5697.7|5694.9|5697.7|5694.9|5696.3|5693.5|10
1612249880000|2021-02-02 07:11:20|5697.5|5694.7|5696.7|5693.9|5697.5|5694.7|5696.7|5693.9|5
1612249890000|2021-02-02 07:11:30|5697.6|5694.8|5697.7|5694.9|5697.7|5694.9|5697.6|5694.8|2
1612249900000|2021-02-02 07:11:40|5696.7|5693.9|5696.7|5693.9|5697.2|5694.4|5696.7|5693.9|18
1612249910000|2021-02-02 07:11:50|5696.8|5694|5696.8|5694|5697.2|5694.4|5696.8|5694|16
1612249920000|2021-02-02 07:12:00|5697.2|5694.4|5696.2|5693.4|5697.2|5694.4|5696.2|5693.4|24
1612249930000|2021-02-02 07:12:10|5695.7|5692.9|5695.7|5692.9|5696.1|5693.3|5695.7|5692.9|22
1612249940000|2021-02-02 07:12:20|5696.1|5693.3|5695.1|5692.3|5696.1|5693.3|5695.1|5692.3|10
1612249950000|2021-02-02 07:12:30|5695.5|5692.7|5695.6|5692.8|5695.6|5692.8|5695.5|5692.7|4
1612249960000|2021-02-02 07:12:40|5695.7|5692.9|5695.7|5692.9|5695.7|5692.9|5695.7|5692.9|0
1612249970000|2021-02-02 07:12:50|5695.6|5692.8|5695.6|5692.8|5695.6|5692.8|5695.6|5692.8|23
1612249980000|2021-02-02 07:13:00|||||||||20
1612249990000|2021-02-02 07:13:10|5695.7|5692.9|5695.6|5692.8|5695.7|5692.9|5695.6|5692.8|4
1612250000000|2021-02-02 07:13:20|5695.7|5692.9|5695.6|5692.8|5695.7|5692.9|5695.6|5692.8|17
1612250020000|2021-02-02 07:13:40|5695.7|5692.9|5696.7|5693.9|5697.1|5694.3|5695.7|5692.9|7
1612250030000|2021-02-02 07:13:50|5696.6|5693.8|5696.2|5693.4|5696.6|5693.8|5696.1|5693.3|4
1612250040000|2021-02-02 07:14:00|5695.7|5692.9|5697.7|5694.9|5697.7|5694.9|5695.7|5692.9|5
1612250050000|2021-02-02 07:14:10|5697.3|5694.5|5696.8|5694|5697.3|5694.5|5696.8|5694|6
1612250060000|2021-02-02 07:14:20|5696.7|5693.9|5696.8|5694|5697.2|5694.4|5696.7|5693.9|3
1612250070000|2021-02-02 07:14:30|5696.7|5693.9|5696.7|5693.9|5696.7|5693.9|5696.7|5693.9|0
1612250080000|2021-02-02 07:14:40|5696.3|5693.5|5695.8|5693|5696.7|5693.9|5695.8|5693|11
1612250090000|2021-02-02 07:14:50|5696.2|5693.4|5696.7|5693.9|5697.2|5694.4|5695.8|5693|9
1612250100000|2021-02-02 07:15:00|5695.9|5693.1|5695.9|5693.1|5695.9|5693.1|5695.9|5693.1|11
1612250110000|2021-02-02 07:15:10|5695.7|5692.9|5695.7|5692.9|5695.7|5692.9|5695.7|5692.9|2
1612250120000|2021-02-02 07:15:20|5695.8|5693|5695.8|5693|5696.2|5693.4|5695.8|5693|3
1612250130000|2021-02-02 07:15:30|5695.7|5692.9|5694.7|5691.9|5695.7|5692.9|5694.7|5691.9|38
1612250140000|2021-02-02 07:15:40|5693.9|5691.1|5694.3|5691.5|5694.7|5691.9|5693.3|5690.5|21
1612250150000|2021-02-02 07:15:50|5694.7|5691.9|5692.8|5690|5694.7|5691.9|5692.8|5690|27
1612250160000|2021-02-02 07:16:00|5693.2|5690.4|5691.7|5688.9|5693.2|5690.4|5690.9|5688.1|9
1612250170000|2021-02-02 07:16:10|5691.3|5688.5|5691.5|5688.7|5691.7|5688.9|5690.7|5687.9|15
1612250180000|2021-02-02 07:16:20|5691.1|5688.3|5691.6|5688.8|5691.6|5688.8|5691.1|5688.3|1
1612250190000|2021-02-02 07:16:30|5691.7|5688.9|5690.7|5687.9|5691.7|5688.9|5690.7|5687.9|2
1612250200000|2021-02-02 07:16:40|5690.2|5687.4|5690.7|5687.9|5690.7|5687.9|5690.2|5687.4|5
1612250210000|2021-02-02 07:16:50|5690.2|5687.4|5689.7|5686.9|5690.2|5687.4|5689.7|5686.9|8
1612250230000|2021-02-02 07:17:10|||||||||1
1612250240000|2021-02-02 07:17:20|5689.3|5686.5|5690.2|5687.4|5690.2|5687.4|5689.3|5686.5|12
1612250250000|2021-02-02 07:17:30|5690.7|5687.9|5690.7|5687.9|5690.7|5687.9|5690.3|5687.5|0
1612250270000|2021-02-02 07:17:50|5689.9|5687.1|5689.7|5686.9|5689.9|5687.1|5689.7|5686.9|8
1612250280000|2021-02-02 07:18:00|||||||||2
1612250290000|2021-02-02 07:18:10|||||||||3
1612250300000|2021-02-02 07:18:20|5689.3|5686.5|5689.3|5686.5|5689.3|5686.5|5689.3|5686.5|1
1612250310000|2021-02-02 07:18:30|5690.6|5687.8|5690.2|5687.4|5690.7|5687.9|5690.2|5687.4|35
1612250320000|2021-02-02 07:18:40|5690.3|5687.5|5690.7|5687.9|5690.7|5687.9|5690.3|5687.5|0
1612250340000|2021-02-02 07:19:00|5689.8|5687|5690.3|5687.5|5690.7|5687.9|5689.7|5686.9|4
1612250350000|2021-02-02 07:19:10|5689.8|5687|5689.8|5687|5689.8|5687|5689.7|5686.9|0
1612250370000|2021-02-02 07:19:30|5689.7|5686.9|5691.7|5688.9|5691.7|5688.9|5689.7|5686.9|28
1612250380000|2021-02-02 07:19:40|5692.2|5689.4|5691.7|5688.9|5692.2|5689.4|5691.7|5688.9|3
1612250390000|2021-02-02 07:19:50|5692.2|5689.4|5692.2|5689.4|5692.2|5689.4|5692.2|5689.4|5
1612250400000|2021-02-02 07:20:00|5692.3|5689.5|5692.3|5689.5|5692.3|5689.5|5692.3|5689.5|0
1612250410000|2021-02-02 07:20:10|5691.7|5688.9|5690.8|5688|5691.8|5689|5690.7|5687.9|9
1612250430000|2021-02-02 07:20:30|5690.7|5687.9|5690.7|5687.9|5690.7|5687.9|5690.7|5687.9|5
1612250440000|2021-02-02 07:20:40|5689.9|5687.1|5690.7|5687.9|5690.7|5687.9|5689.8|5687|12
1612250450000|2021-02-02 07:20:50|||||||||1
1612250460000|2021-02-02 07:21:00|5690.6|5687.8|5689.9|5687.1|5690.6|5687.8|5689.8|5687|8
1612250470000|2021-02-02 07:21:10|5689.7|5686.9|5689.7|5686.9|5689.7|5686.9|5689.7|5686.9|0
1612250500000|2021-02-02 07:21:40|5690.7|5687.9|5690.8|5688|5690.8|5688|5690.7|5687.9|11
1612250510000|2021-02-02 07:21:50|5690.9|5688.1|5691.3|5688.5|5691.3|5688.5|5690.9|5688.1|1
1612250520000|2021-02-02 07:22:00|5691.7|5688.9|5691.7|5688.9|5691.7|5688.9|5691.7|5688.9|0
1612250530000|2021-02-02 07:22:10|5691.3|5688.5|5690.7|5687.9|5691.3|5688.5|5690.7|5687.9|1
1612250540000|2021-02-02 07:22:20|5689.8|5687|5689.8|5687|5689.8|5687|5689.8|5687|5
1612250550000|2021-02-02 07:22:30|5689.6|5686.8|5690.1|5687.3|5690.3|5687.5|5689.6|5686.8|27
1612250560000|2021-02-02 07:22:40|5690.6|5687.8|5690.6|5687.8|5690.6|5687.8|5690.6|5687.8|0
1612250580000|2021-02-02 07:23:00|5690.7|5687.9|5688.7|5685.9|5690.7|5687.9|5688.7|5685.9|7
1612250600000|2021-02-02 07:23:20|5688.6|5685.8|5688.2|5685.4|5688.6|5685.8|5688.2|5685.4|1
1612250620000|2021-02-02 07:23:40|5688.7|5685.9|5688.3|5685.5|5688.7|5685.9|5688.3|5685.5|0
1612250630000|2021-02-02 07:23:50|5687.8|5685|5688.2|5685.4|5688.2|5685.4|5687.8|5685|2
1612250640000|2021-02-02 07:24:00|5688.3|5685.5|5687.7|5684.9|5688.3|5685.5|5687.7|5684.9|1
1612250650000|2021-02-02 07:24:10|5687.3|5684.5|5687.3|5684.5|5687.7|5684.9|5687.3|5684.5|10
1612250660000|2021-02-02 07:24:20|5686.9|5684.1|5685.8|5683|5687.2|5684.4|5685.8|5683|7
1612250670000|2021-02-02 07:24:30|5686.6|5683.8|5685.8|5683|5686.7|5683.9|5685.8|5683|2
1612250680000|2021-02-02 07:24:40|5686.7|5683.9|5686.7|5683.9|5687.2|5684.4|5686.7|5683.9|6
1612250690000|2021-02-02 07:24:50|5686.3|5683.5|5685.7|5682.9|5686.7|5683.9|5685.7|5682.9|15
1612250700000|2021-02-02 07:25:00|5686.2|5683.4|5686.6|5683.8|5686.6|5683.8|5686.2|5683.4|9
1612250710000|2021-02-02 07:25:10|5686.8|5684|5688.7|5685.9|5688.7|5685.9|5686.8|5684|9
1612250720000|2021-02-02 07:25:20|5689.1|5686.3|5689.7|5686.9|5689.7|5686.9|5689.1|5686.3|2
1612250730000|2021-02-02 07:25:30|5690.2|5687.4|5689.3|5686.5|5690.6|5687.8|5688.7|5685.9|9
1612250740000|2021-02-02 07:25:40|5688.7|5685.9|5688.3|5685.5|5688.7|5685.9|5688.2|5685.4|2
1612250750000|2021-02-02 07:25:50|5688.7|5685.9|5688.2|5685.4|5688.7|5685.9|5687.7|5684.9|0
1612250760000|2021-02-02 07:26:00|5688.7|5685.9|5688.7|5685.9|5688.7|5685.9|5688.2|5685.4|0
1612250770000|2021-02-02 07:26:10|5688.3|5685.5|5687.7|5684.9|5688.7|5685.9|5687.7|5684.9|10
1612250780000|2021-02-02 07:26:20|5686.7|5683.9|5683.8|5681|5686.7|5683.9|5683.8|5681|5
1612250790000|2021-02-02 07:26:30|5683.7|5680.9|5683.3|5680.5|5683.7|5680.9|5682.8|5680|10
1612250800000|2021-02-02 07:26:40|5682.3|5679.5|5681.2|5678.4|5682.6|5679.8|5680.7|5677.9|6
1612250810000|2021-02-02 07:26:50|5681.7|5678.9|5681.2|5678.4|5681.7|5678.9|5680.8|5678|5
1612250820000|2021-02-02 07:27:00|5681.3|5678.5|5680.8|5678|5681.7|5678.9|5680.8|5678|7
1612250830000|2021-02-02 07:27:10|||||||||10
1612250840000|2021-02-02 07:27:20|5681.2|5678.4|5681.7|5678.9|5681.7|5678.9|5681.2|5678.4|3
1612250850000|2021-02-02 07:27:30|5681.3|5678.5|5680.8|5678|5681.7|5678.9|5680.8|5678|4
1612250860000|2021-02-02 07:27:40|5680.7|5677.9|5680.8|5678|5681.7|5678.9|5680.3|5677.5|10
1612250870000|2021-02-02 07:27:50|5682|5679.2|5683.3|5680.5|5683.3|5680.5|5682|5679.2|41
1612250880000|2021-02-02 07:28:00|5683.7|5680.9|5682.3|5679.5|5683.7|5680.9|5682.3|5679.5|11
1612250900000|2021-02-02 07:28:20|5681.9|5679.1|5681.7|5678.9|5681.9|5679.1|5681.3|5678.5|0
1612250910000|2021-02-02 07:28:30|5682.3|5679.5|5682.3|5679.5|5682.3|5679.5|5682.3|5679.5|10
1612250920000|2021-02-02 07:28:40|5682.7|5679.9|5682.3|5679.5|5682.7|5679.9|5682.3|5679.5|8
1612250930000|2021-02-02 07:28:50|5681.8|5679|5682.7|5679.9|5682.7|5679.9|5681.8|5679|0
1612250940000|2021-02-02 07:29:00|5682.8|5680|5682.7|5679.9|5682.8|5680|5682.7|5679.9|9
1612250950000|2021-02-02 07:29:10|5682.3|5679.5|5682.3|5679.5|5682.3|5679.5|5682.3|5679.5|3
1612250960000|2021-02-02 07:29:20|||||||||3
1612250970000|2021-02-02 07:29:30|5681.8|5679|5681.8|5679|5681.8|5679|5681.8|5679|0
1612250980000|2021-02-02 07:29:40|5681.3|5678.5|5681.3|5678.5|5681.3|5678.5|5681.3|5678.5|3
1612250990000|2021-02-02 07:29:50|5681.7|5678.9|5681.7|5678.9|5681.7|5678.9|5681.7|5678.9|2
1612251000000|2021-02-02 07:30:00|5681.8|5679|5681.7|5678.9|5682.7|5679.9|5681.7|5678.9|7
1612251010000|2021-02-02 07:30:10|5681.3|5678.5|5681.2|5678.4|5681.3|5678.5|5680.8|5678|2
1612251020000|2021-02-02 07:30:20|5680.8|5678|5680.3|5677.5|5680.8|5678|5679.9|5677.1|10
1612251040000|2021-02-02 07:30:40|5680.5|5677.7|5681.3|5678.5|5682.3|5679.5|5680.5|5677.7|4
1612251050000|2021-02-02 07:30:50|5681.7|5678.9|5681.3|5678.5|5681.7|5678.9|5681.3|5678.5|3
1612251060000|2021-02-02 07:31:00|5681.7|5678.9|5682.7|5679.9|5683.2|5680.4|5681.7|5678.9|8
1612251070000|2021-02-02 07:31:10|5682.3|5679.5|5682.3|5679.5|5682.3|5679.5|5682.3|5679.5|20
1612251080000|2021-02-02 07:31:20|5681.8|5679|5681.7|5678.9|5682.3|5679.5|5681.7|5678.9|0
1612251090000|2021-02-02 07:31:30|5680.8|5678|5680.9|5678.1|5681.2|5678.4|5680.8|5678|2
1612251100000|2021-02-02 07:31:40|5680.4|5677.6|5681.2|5678.4|5681.2|5678.4|5680.3|5677.5|5
1612251110000|2021-02-02 07:31:50|5680.9|5678.1|5680.7|5677.9|5681.3|5678.5|5680.7|5677.9|0
1612251120000|2021-02-02 07:32:00|5681.2|5678.4|5681.7|5678.9|5681.7|5678.9|5681.2|5678.4|6
1612251130000|2021-02-02 07:32:10|5682.7|5679.9|5682.7|5679.9|5683.5|5680.7|5682.3|5679.5|17
1612251140000|2021-02-02 07:32:20|5682.3|5679.5|5682.3|5679.5|5682.7|5679.9|5681.8|5679|6
1612251150000|2021-02-02 07:32:30|5682.7|5679.9|5682.7|5679.9|5682.7|5679.9|5682.7|5679.9|3
1612251160000|2021-02-02 07:32:40|5683.1|5680.3|5682.3|5679.5|5683.2|5680.4|5681.7|5678.9|6
1612251170000|2021-02-02 07:32:50|5682.7|5679.9|5683.6|5680.8|5683.7|5680.9|5682.7|5679.9|4
1612251180000|2021-02-02 07:33:00|5683.2|5680.4|5682.6|5679.8|5683.6|5680.8|5682.6|5679.8|2
1612251190000|2021-02-02 07:33:10|5682.1|5679.3|5682.1|5679.3|5682.1|5679.3|5682.1|5679.3|2
1612251200000|2021-02-02 07:33:20|5682.6|5679.8|5682.2|5679.4|5682.6|5679.8|5682.2|5679.4|0
1612251210000|2021-02-02 07:33:30|5682.1|5679.3|5683.2|5680.4|5683.6|5680.8|5682.1|5679.3|61
1612251220000|2021-02-02 07:33:40|5683.1|5680.3|5683.2|5680.4|5683.7|5680.9|5683.1|5680.3|3
1612251240000|2021-02-02 07:34:00|5682.7|5679.9|5682.6|5679.8|5682.7|5679.9|5681.7|5678.9|28
1612251250000|2021-02-02 07:34:10|5682.7|5679.9|5682.7|5679.9|5682.7|5679.9|5682.7|5679.9|7
1612251260000|2021-02-02 07:34:20|5682|5679.2|5683.2|5680.4|5683.2|5680.4|5681.7|5678.9|9
1612251270000|2021-02-02 07:34:30|5683.6|5680.8|5683.2|5680.4|5683.6|5680.8|5683.2|5680.4|0
1612251280000|2021-02-02 07:34:40|5683.1|5680.3|5683.1|5680.3|5683.1|5680.3|5683.1|5680.3|0
1612251290000|2021-02-02 07:34:50|5682.7|5679.9|5683.6|5680.8|5683.6|5680.8|5682.7|5679.9|2
1612251300000|2021-02-02 07:35:00|5683.2|5680.4|5682.7|5679.9|5683.6|5680.8|5682.7|5679.9|4
1612251310000|2021-02-02 07:35:10|5683.1|5680.3|5682.7|5679.9|5683.6|5680.8|5681.7|5678.9|58
1612251320000|2021-02-02 07:35:20|5683.1|5680.3|5683.1|5680.3|5683.1|5680.3|5683.1|5680.3|0
1612251330000|2021-02-02 07:35:30|5683.2|5680.4|5683.2|5680.4|5683.7|5680.9|5683.2|5680.4|1
1612251350000|2021-02-02 07:35:50|5682.8|5680|5682.7|5679.9|5682.8|5680|5682.7|5679.9|0
1612251360000|2021-02-02 07:36:00|5683.2|5680.4|5683.7|5680.9|5683.7|5680.9|5683.2|5680.4|5
1612251370000|2021-02-02 07:36:10|||||||||12
1612251380000|2021-02-02 07:36:20|5685.1|5682.3|5684.7|5681.9|5685.7|5682.9|5684.7|5681.9|7
1612251390000|2021-02-02 07:36:30|5684.8|5682|5685.7|5682.9|5685.7|5682.9|5684.8|5682|5
1612251400000|2021-02-02 07:36:40|5686.6|5683.8|5686.8|5684|5687.6|5684.8|5686.6|5683.8|43
1612251410000|2021-02-02 07:36:50|5687.7|5684.9|5688.7|5685.9|5688.7|5685.9|5687.7|5684.9|42
1612251420000|2021-02-02 07:37:00|||||||||1
1612251440000|2021-02-02 07:37:20|5689.7|5686.9|5688.2|5685.4|5689.7|5686.9|5688.2|5685.4|35
1612251450000|2021-02-02 07:37:30|5687.8|5685|5687.2|5684.4|5687.8|5685|5687.2|5684.4|18
1612251460000|2021-02-02 07:37:40|5687.7|5684.9|5688.2|5685.4|5688.2|5685.4|5687.7|5684.9|2
1612251470000|2021-02-02 07:37:50|5688.7|5685.9|5688.3|5685.5|5688.7|5685.9|5687.8|5685|2
1612251480000|2021-02-02 07:38:00|5687.9|5685.1|5687.8|5685|5687.9|5685.1|5687.7|5684.9|1
1612251490000|2021-02-02 07:38:10|5688.6|5685.8|5688.2|5685.4|5688.7|5685.9|5687.8|5685|2
1612251500000|2021-02-02 07:38:20|5688.7|5685.9|5689.2|5686.4|5689.2|5686.4|5687.8|5685|41
1612251510000|2021-02-02 07:38:30|5689.6|5686.8|5686.8|5684|5689.6|5686.8|5686.8|5684|346
1612251520000|2021-02-02 07:38:40|5686.7|5683.9|5686.3|5683.5|5686.8|5684|5685.8|5683|27
1612251530000|2021-02-02 07:38:50|5686.7|5683.9|5684.8|5682|5686.7|5683.9|5684.8|5682|9
1612251540000|2021-02-02 07:39:00|5685.7|5682.9|5686.7|5683.9|5686.8|5684|5685.7|5682.9|32
1612251550000|2021-02-02 07:39:10|5686.3|5683.5|5686.3|5683.5|5686.3|5683.5|5686.3|5683.5|9
1612251560000|2021-02-02 07:39:20|5686.7|5683.9|5685.7|5682.9|5686.7|5683.9|5685.7|5682.9|14
1612251570000|2021-02-02 07:39:30|||||||||3
1612251600000|2021-02-02 07:40:00|5685.8|5683|5684.8|5682|5685.8|5683|5684.8|5682|9
1612251610000|2021-02-02 07:40:10|5684.7|5681.9|5683.8|5681|5685.3|5682.5|5683.8|5681|18
1612251630000|2021-02-02 07:40:30|5683|5680.2|5682.8|5680|5683|5680.2|5682.7|5679.9|35
1612251640000|2021-02-02 07:40:40|5682.7|5679.9|5682.7|5679.9|5682.7|5679.9|5682.3|5679.5|10
1612251650000|2021-02-02 07:40:50|5682.6|5679.8|5682.7|5679.9|5682.8|5680|5681.7|5678.9|28
1612251660000|2021-02-02 07:41:00|5682.8|5680|5683.8|5681|5683.8|5681|5682.8|5680|5
1612251670000|2021-02-02 07:41:10|5683|5680.2|5683.7|5680.9|5683.7|5680.9|5682.8|5680|0
1612251680000|2021-02-02 07:41:20|||||||||4
1612251700000|2021-02-02 07:41:40|5682.8|5680|5682.9|5680.1|5683.7|5680.9|5682.8|5680|4
1612251710000|2021-02-02 07:41:50|5683.2|5680.4|5682.7|5679.9|5683.3|5680.5|5681.8|5679|9
1612251720000|2021-02-02 07:42:00|5683.5|5680.7|5683.6|5680.8|5683.6|5680.8|5683.5|5680.7|0
1612251730000|2021-02-02 07:42:10|5683.7|5680.9|5683.3|5680.5|5683.7|5680.9|5682.8|5680|10
1612251740000|2021-02-02 07:42:20|5683.6|5680.8|5682.8|5680|5683.6|5680.8|5682.8|5680|1
1612251750000|2021-02-02 07:42:30|5682.4|5679.6|5682.3|5679.5|5682.7|5679.9|5682.2|5679.4|3
1612251760000|2021-02-02 07:42:40|5682.7|5679.9|5682.7|5679.9|5682.7|5679.9|5682.3|5679.5|0
1612251770000|2021-02-02 07:42:50|5682.3|5679.5|5682.7|5679.9|5682.7|5679.9|5682.3|5679.5|8
1612251780000|2021-02-02 07:43:00|5682.3|5679.5|5681.7|5678.9|5682.7|5679.9|5681.7|5678.9|17
1612251790000|2021-02-02 07:43:10|5681.6|5678.8|5680.7|5677.9|5681.6|5678.8|5680.7|5677.9|7
1612251800000|2021-02-02 07:43:20|5681.2|5678.4|5680.8|5678|5681.2|5678.4|5680.8|5678|1
1612251810000|2021-02-02 07:43:30|5681.2|5678.4|5680.2|5677.4|5681.2|5678.4|5679.9|5677.1|7
1612251820000|2021-02-02 07:43:40|5679.7|5676.9|5680.2|5677.4|5680.2|5677.4|5679.7|5676.9|2
1612251830000|2021-02-02 07:43:50|5679.9|5677.1|5680.7|5677.9|5680.7|5677.9|5679.8|5677|0
1612251840000|2021-02-02 07:44:00|5680.3|5677.5|5680.7|5677.9|5680.7|5677.9|5680.3|5677.5|0
1612251850000|2021-02-02 07:44:10|5680.3|5677.5|5679.7|5676.9|5680.3|5677.5|5679.7|5676.9|1
1612251860000|2021-02-02 07:44:20|5679.2|5676.4|5679.3|5676.5|5679.3|5676.5|5677.8|5675|32
1612251870000|2021-02-02 07:44:30|5678.8|5676|5679.2|5676.4|5679.2|5676.4|5678.8|5676|0
1612251880000|2021-02-02 07:44:40|5678.9|5676.1|5678.7|5675.9|5678.9|5676.1|5678.3|5675.5|13
1612251890000|2021-02-02 07:44:50|5678.3|5675.5|5678.8|5676|5679.3|5676.5|5677.8|5675|21
1612251900000|2021-02-02 07:45:00|5678.7|5675.9|5678.3|5675.5|5678.7|5675.9|5678.3|5675.5|3
1612251910000|2021-02-02 07:45:10|5678.7|5675.9|5678.7|5675.9|5678.8|5676|5678.7|5675.9|3
1612251920000|2021-02-02 07:45:20|5678.3|5675.5|5678.2|5675.4|5678.8|5676|5677.4|5674.6|40
1612251930000|2021-02-02 07:45:30|5678.3|5675.5|5677.7|5674.9|5678.8|5676|5677.7|5674.9|24
1612251940000|2021-02-02 07:45:40|5678.1|5675.3|5678.7|5675.9|5678.7|5675.9|5678.1|5675.3|6
1612251950000|2021-02-02 07:45:50|5678.2|5675.4|5677.2|5674.4|5678.2|5675.4|5677.2|5674.4|11
1612251960000|2021-02-02 07:46:00|5677.3|5674.5|5676.7|5673.9|5677.3|5674.5|5676.7|5673.9|21
1612251970000|2021-02-02 07:46:10|5676.6|5673.8|5674.8|5672|5676.6|5673.8|5674.7|5671.9|34
1612251980000|2021-02-02 07:46:20|5675.2|5672.4|5675.8|5673|5675.8|5673|5675.2|5672.4|9
1612251990000|2021-02-02 07:46:30|5675.7|5672.9|5674.3|5671.5|5675.7|5672.9|5673.8|5671|31
1612252000000|2021-02-02 07:46:40|5674.7|5671.9|5672.8|5670|5674.7|5671.9|5672.8|5670|57
1612252010000|2021-02-02 07:46:50|5672.7|5669.9|5670.6|5667.8|5672.8|5670|5670|5667.2|179
1612252020000|2021-02-02 07:47:00|5670.8|5668|5667.8|5665|5671.3|5668.5|5667.7|5664.9|176
1612252030000|2021-02-02 07:47:10|5667.7|5664.9|5664.8|5662|5667.7|5664.9|5664.8|5662|143
1612252040000|2021-02-02 07:47:20|5664.7|5661.9|5663.6|5660.8|5664.7|5661.9|5662.7|5659.9|185
1612252050000|2021-02-02 07:47:30|5663.7|5660.9|5663.7|5660.9|5663.8|5661|5662.6|5659.8|159
1612252060000|2021-02-02 07:47:40|5664.3|5661.5|5665.3|5662.5|5665.3|5662.5|5663.3|5660.5|101
1612252070000|2021-02-02 07:47:50|5665.2|5662.4|5665.7|5662.9|5666.3|5663.5|5664.8|5662|22
1612252080000|2021-02-02 07:48:00|5666.5|5663.7|5667.7|5664.9|5668.7|5665.9|5666.3|5663.5|45
1612252090000|2021-02-02 07:48:10|5668.2|5665.4|5666.7|5663.9|5668.2|5665.4|5666.2|5663.4|3
1612252100000|2021-02-02 07:48:20|5666.8|5664|5665.8|5663|5666.8|5664|5665.8|5663|146
1612252110000|2021-02-02 07:48:30|5666|5663.2|5669.8|5667|5669.8|5667|5666|5663.2|53
1612252120000|2021-02-02 07:48:40|5670.2|5667.4|5669.8|5667|5671.7|5668.9|5669.8|5667|14
1612252130000|2021-02-02 07:48:50|5669.9|5667.1|5672.2|5669.4|5672.2|5669.4|5669.9|5667.1|6
1612252140000|2021-02-02 07:49:00|5672.6|5669.8|5674.3|5671.5|5674.7|5671.9|5671.8|5669|105
1612252150000|2021-02-02 07:49:10|5674.7|5671.9|5672.8|5670|5674.8|5672|5672.8|5670|43
1612252160000|2021-02-02 07:49:20|5673.6|5670.8|5672.7|5669.9|5673.7|5670.9|5671.3|5668.5|9
1612252170000|2021-02-02 07:49:30|5672.3|5669.5|5673.2|5670.4|5673.2|5670.4|5672.3|5669.5|148
1612252180000|2021-02-02 07:49:40|5673.6|5670.8|5674.7|5671.9|5675.3|5672.5|5673.2|5670.4|51
1612252190000|2021-02-02 07:49:50|5677.2|5674.4|5677.7|5674.9|5677.7|5674.9|5675.8|5673|154
1612252200000|2021-02-02 07:50:00|5677.6|5674.8|5677.6|5674.8|5677.6|5674.8|5677.6|5674.8|67
1612252210000|2021-02-02 07:50:10|||||||||32
1612252220000|2021-02-02 07:50:20|5677.7|5674.9|5677.7|5674.9|5677.7|5674.9|5677.7|5674.9|2
1612252230000|2021-02-02 07:50:30|5677.8|5675|5678.2|5675.4|5678.6|5675.8|5677.8|5675|11
1612252240000|2021-02-02 07:50:40|5679.6|5676.8|5679.8|5677|5680.2|5677.4|5679.6|5676.8|32
1612252250000|2021-02-02 07:50:50|5679.7|5676.9|5681.7|5678.9|5681.7|5678.9|5679.7|5676.9|41
1612252270000|2021-02-02 07:51:10|5679.7|5676.9|5679.2|5676.4|5679.7|5676.9|5678.8|5676|31
1612252280000|2021-02-02 07:51:20|5679.6|5676.8|5681.1|5678.3|5681.6|5678.8|5678.7|5675.9|46
1612252290000|2021-02-02 07:51:30|5680.7|5677.9|5679.7|5676.9|5681.1|5678.3|5679.7|5676.9|11
1612252300000|2021-02-02 07:51:40|5679.3|5676.5|5679.7|5676.9|5679.7|5676.9|5679.3|5676.5|1
1612252310000|2021-02-02 07:51:50|5679.2|5676.4|5678.3|5675.5|5679.2|5676.4|5678.3|5675.5|2
1612252320000|2021-02-02 07:52:00|5677.9|5675.1|5678.7|5675.9|5679.6|5676.8|5677.9|5675.1|17
1612252330000|2021-02-02 07:52:10|5679.6|5676.8|5679.6|5676.8|5679.6|5676.8|5679.6|5676.8|9
1612252340000|2021-02-02 07:52:20|5679.8|5677|5679.8|5677|5679.8|5677|5679.8|5677|14
1612252350000|2021-02-02 07:52:30|5679.7|5676.9|5680.7|5677.9|5681.7|5678.9|5679.1|5676.3|102
1612252360000|2021-02-02 07:52:40|5681.1|5678.3|5682.7|5679.9|5682.7|5679.9|5681.1|5678.3|9
1612252370000|2021-02-02 07:52:50|5682.5|5679.7|5681.7|5678.9|5682.5|5679.7|5681.7|5678.9|2
1612252380000|2021-02-02 07:53:00|5681.6|5678.8|5681.3|5678.5|5681.8|5679|5681.3|5678.5|14
1612252390000|2021-02-02 07:53:10|5681.2|5678.4|5681.2|5678.4|5681.2|5678.4|5681.2|5678.4|1
1612252400000|2021-02-02 07:53:20|5680.7|5677.9|5680.8|5678|5680.8|5678|5680.7|5677.9|2
1612252410000|2021-02-02 07:53:30|5680.7|5677.9|5680.3|5677.5|5680.7|5677.9|5680.2|5677.4|3
1612252420000|2021-02-02 07:53:40|5679.8|5677|5679.7|5676.9|5679.8|5677|5679.3|5676.5|0
1612252430000|2021-02-02 07:53:50|5678.8|5676|5679.2|5676.4|5679.7|5676.9|5678.7|5675.9|23
1612252440000|2021-02-02 07:54:00|5679.1|5676.3|5680.3|5677.5|5680.7|5677.9|5678.7|5675.9|8
1612252450000|2021-02-02 07:54:10|5680.7|5677.9|5681.7|5678.9|5681.7|5678.9|5680.3|5677.5|7
1612252460000|2021-02-02 07:54:20|5681.6|5678.8|5681.7|5678.9|5682.7|5679.9|5680.7|5677.9|30
1612252470000|2021-02-02 07:54:30|5681.8|5679|5682.6|5679.8|5682.6|5679.8|5681.8|5679|5
1612252480000|2021-02-02 07:54:40|5682.1|5679.3|5682.7|5679.9|5682.7|5679.9|5682.1|5679.3|2
1612252490000|2021-02-02 07:54:50|5682.1|5679.3|5682.8|5680|5682.8|5680|5682.1|5679.3|20
1612252510000|2021-02-02 07:55:10|5682.7|5679.9|5682.7|5679.9|5682.8|5680|5682.7|5679.9|16
1612252520000|2021-02-02 07:55:20|5682.8|5680|5683.7|5680.9|5683.7|5680.9|5682.8|5680|13
1612252530000|2021-02-02 07:55:30|5683.3|5680.5|5682.8|5680|5683.7|5680.9|5682.8|5680|5
1612252540000|2021-02-02 07:55:40|5683.7|5680.9|5683.3|5680.5|5683.7|5680.9|5683.3|5680.5|27
1612252550000|2021-02-02 07:55:50|5682.8|5680|5678.3|5675.5|5682.8|5680|5677.8|5675|34
1612252560000|2021-02-02 07:56:00|5678.7|5675.9|5677.7|5674.9|5678.7|5675.9|5677.7|5674.9|2
1612252570000|2021-02-02 07:56:10|5678.8|5676|5679.3|5676.5|5679.3|5676.5|5677.3|5674.5|59
1612252580000|2021-02-02 07:56:20|5680.1|5677.3|5681.7|5678.9|5681.7|5678.9|5680.1|5677.3|38
1612252590000|2021-02-02 07:56:30|5681.9|5679.1|5680.2|5677.4|5682.7|5679.9|5679.7|5676.9|22
1612252600000|2021-02-02 07:56:40|5679.7|5676.9|5679.7|5676.9|5679.7|5676.9|5679.3|5676.5|12
1612252610000|2021-02-02 07:56:50|5679.3|5676.5|5681.6|5678.8|5681.6|5678.8|5678.7|5675.9|127
1612252620000|2021-02-02 07:57:00|5681.7|5678.9|5681.3|5678.5|5682.7|5679.9|5680.9|5678.1|17
1612252630000|2021-02-02 07:57:10|5681.7|5678.9|5681.3|5678.5|5682.7|5679.9|5681.3|5678.5|1
1612252640000|2021-02-02 07:57:20|5681.7|5678.9|5681.7|5678.9|5681.7|5678.9|5681.7|5678.9|0
1612252650000|2021-02-02 07:57:30|||||||||6
1612252660000|2021-02-02 07:57:40|5682.7|5679.9|5682.7|5679.9|5682.7|5679.9|5681.7|5678.9|10
1612252670000|2021-02-02 07:57:50|5682.3|5679.5|5682.7|5679.9|5682.7|5679.9|5682.3|5679.5|1
1612252680000|2021-02-02 07:58:00|5683.5|5680.7|5683.3|5680.5|5683.5|5680.7|5683.3|5680.5|9
1612252690000|2021-02-02 07:58:10|5682.9|5680.1|5682.1|5679.3|5682.9|5680.1|5682.1|5679.3|6
1612252700000|2021-02-02 07:58:20|5681.7|5678.9|5681.7|5678.9|5681.7|5678.9|5681.7|5678.9|0
1612252710000|2021-02-02 07:58:30|5682.5|5679.7|5682.2|5679.4|5683.1|5680.3|5681.7|5678.9|40
1612252720000|2021-02-02 07:58:40|5682.1|5679.3|5680.7|5677.9|5682.1|5679.3|5680.7|5677.9|3
1612252730000|2021-02-02 07:58:50|5680.8|5678|5681.1|5678.3|5681.7|5678.9|5680.7|5677.9|4
1612252740000|2021-02-02 07:59:00|5679.9|5677.1|5679.7|5676.9|5680.1|5677.3|5679.7|5676.9|3
1612252750000|2021-02-02 07:59:10|5679.3|5676.5|5678.7|5675.9|5679.3|5676.5|5678.7|5675.9|18
1612252760000|2021-02-02 07:59:20|5678.2|5675.4|5678.1|5675.3|5678.2|5675.4|5677.7|5674.9|7
1612252770000|2021-02-02 07:59:30|5677.7|5674.9|5678.3|5675.5|5678.7|5675.9|5676.9|5674.1|7
1612252780000|2021-02-02 07:59:40|5678.7|5675.9|5678.7|5675.9|5678.7|5675.9|5678.1|5675.3|1
1612252790000|2021-02-02 07:59:50|5678.3|5675.5|5679.2|5676.4|5679.7|5676.9|5678.3|5675.5|39
1612252800000|2021-02-02 08:00:00|5678.8|5676|5678.7|5675.9|5681.7|5678.9|5677.6|5674.8|194
1612252810000|2021-02-02 08:00:10|5679.2|5676.4|5676.7|5673.9|5680.1|5677.3|5676.7|5673.9|88
1612252820000|2021-02-02 08:00:20|5677.5|5674.7|5676.6|5673.8|5677.7|5674.9|5676.6|5673.8|102
1612252830000|2021-02-02 08:00:30|5677.4|5674.6|5678.6|5675.8|5679.1|5676.3|5676.2|5673.4|53
1612252840000|2021-02-02 08:00:40|5678.7|5675.9|5678.7|5675.9|5678.7|5675.9|5678.7|5675.9|0
1612252850000|2021-02-02 08:00:50|5678.8|5676|5682.2|5679.4|5683.2|5680.4|5678.8|5676|39
1612252860000|2021-02-02 08:01:00|5681.8|5679|5682.6|5679.8|5683.1|5680.3|5680.7|5677.9|51
1612252870000|2021-02-02 08:01:10|5682.7|5679.9|5685.2|5682.4|5685.2|5682.4|5681.8|5679|23
1612252880000|2021-02-02 08:01:20|5685.6|5682.8|5684.7|5681.9|5686.7|5683.9|5683.8|5681|111
1612252890000|2021-02-02 08:01:30|5684.3|5681.5|5683.7|5680.9|5684.3|5681.5|5682.8|5680|17
1612252900000|2021-02-02 08:01:40|5684.6|5681.8|5683.2|5680.4|5684.7|5681.9|5683.2|5680.4|14
1612252910000|2021-02-02 08:01:50|5683.7|5680.9|5683.3|5680.5|5683.7|5680.9|5682.7|5679.9|3
1612252920000|2021-02-02 08:02:00|5683.7|5680.9|5684.7|5681.9|5684.7|5681.9|5683.3|5680.5|10
1612252930000|2021-02-02 08:02:10|5684.3|5681.5|5684.3|5681.5|5684.3|5681.5|5683.8|5681|7
1612252940000|2021-02-02 08:02:20|5684.7|5681.9|5682.6|5679.8|5684.7|5681.9|5682.3|5679.5|8
1612252950000|2021-02-02 08:02:30|5682.7|5679.9|5681.8|5679|5682.7|5679.9|5681.8|5679|0
1612252960000|2021-02-02 08:02:40|5681.7|5678.9|5687.7|5684.9|5687.7|5684.9|5681.7|5678.9|40
1612252970000|2021-02-02 08:02:50|5687.8|5685|5691.7|5688.9|5691.7|5688.9|5687.8|5685|75
1612252980000|2021-02-02 08:03:00|5691.3|5688.5|5687.3|5684.5|5691.7|5688.9|5686.9|5684.1|35
1612252990000|2021-02-02 08:03:10|5687.7|5684.9|5685.3|5682.5|5687.8|5685|5685.3|5682.5|20
1612253000000|2021-02-02 08:03:20|5685.7|5682.9|5684.8|5682|5685.7|5682.9|5684.8|5682|2
1612253010000|2021-02-02 08:03:30|5685.6|5682.8|5683.8|5681|5685.7|5682.9|5683.3|5680.5|25
1612253020000|2021-02-02 08:03:40|5684.3|5681.5|5686.6|5683.8|5686.6|5683.8|5684.3|5681.5|11
1612253030000|2021-02-02 08:03:50|5686.7|5683.9|5685.7|5682.9|5686.7|5683.9|5685.3|5682.5|2
1612253040000|2021-02-02 08:04:00|5685.8|5683|5683.6|5680.8|5685.8|5683|5682.8|5680|35
1612253050000|2021-02-02 08:04:10|5683.7|5680.9|5683.7|5680.9|5683.8|5681|5683.7|5680.9|5
1612253060000|2021-02-02 08:04:20|5683.8|5681|5686.2|5683.4|5686.2|5683.4|5683.8|5681|6
1612253070000|2021-02-02 08:04:30|5685.8|5683|5685.7|5682.9|5686.6|5683.8|5685.7|5682.9|11
1612253080000|2021-02-02 08:04:40|5686.8|5684|5689.1|5686.3|5689.1|5686.3|5686.8|5684|40
1612253090000|2021-02-02 08:04:50|5689.7|5686.9|5691.8|5689|5691.8|5689|5689.3|5686.5|47
1612253100000|2021-02-02 08:05:00|5691.3|5688.5|5689.7|5686.9|5691.7|5688.9|5689.7|5686.9|180
1612253110000|2021-02-02 08:05:10|5689.3|5686.5|5688.7|5685.9|5689.3|5686.5|5688.7|5685.9|41
1612253120000|2021-02-02 08:05:20|5688.8|5686|5687.7|5684.9|5688.8|5686|5687.7|5684.9|34
1612253130000|2021-02-02 08:05:30|5687.8|5685|5686.8|5684|5687.8|5685|5686.8|5684|33
1612253140000|2021-02-02 08:05:40|5686.7|5683.9|5688.8|5686|5689.7|5686.9|5686.7|5683.9|184
1612253150000|2021-02-02 08:05:50|5689.7|5686.9|5691.2|5688.4|5691.6|5688.8|5688.8|5686|24
1612253160000|2021-02-02 08:06:00|5691.6|5688.8|5691.7|5688.9|5691.8|5689|5691.2|5688.4|47
1612253170000|2021-02-02 08:06:10|5691.8|5689|5693.6|5690.8|5693.6|5690.8|5691.8|5689|95
1612253180000|2021-02-02 08:06:20|5693.2|5690.4|5693.7|5690.9|5694.7|5691.9|5692.8|5690|38
1612253190000|2021-02-02 08:06:30|5693.6|5690.8|5694.6|5691.8|5694.6|5691.8|5692.7|5689.9|57
1612253200000|2021-02-02 08:06:40|5694.2|5691.4|5692.7|5689.9|5694.2|5691.4|5692.7|5689.9|29
1612253210000|2021-02-02 08:06:50|5691.8|5689|5691.2|5688.4|5691.8|5689|5689.8|5687|70
1612253220000|2021-02-02 08:07:00|5690.8|5688|5691.2|5688.4|5692.7|5689.9|5690.7|5687.9|23
1612253230000|2021-02-02 08:07:10|5691.6|5688.8|5692.2|5689.4|5693.2|5690.4|5690.8|5688|26
1612253240000|2021-02-02 08:07:20|5691.7|5688.9|5691.2|5688.4|5692.2|5689.4|5690.8|5688|17
1612253250000|2021-02-02 08:07:30|5690.8|5688|5691.3|5688.5|5691.7|5688.9|5690.7|5687.9|8
1612253260000|2021-02-02 08:07:40|5690.8|5688|5691.2|5688.4|5691.6|5688.8|5688.8|5686|24
1612253270000|2021-02-02 08:07:50|5691.6|5688.8|5690.7|5687.9|5691.7|5688.9|5690.3|5687.5|7
1612253280000|2021-02-02 08:08:00|5690.8|5688|5691.3|5688.5|5691.7|5688.9|5690.3|5687.5|19
1612253290000|2021-02-02 08:08:10|5690.8|5688|5692.2|5689.4|5692.7|5689.9|5690.7|5687.9|166
1612253300000|2021-02-02 08:08:20|5692.3|5689.5|5691.3|5688.5|5692.6|5689.8|5690.8|5688|42
1612253310000|2021-02-02 08:08:30|5690.8|5688|5692.7|5689.9|5692.7|5689.9|5690.7|5687.9|14
1612253320000|2021-02-02 08:08:40|5692.3|5689.5|5693.8|5691|5694.6|5691.8|5692.3|5689.5|27
1612253330000|2021-02-02 08:08:50|5694.2|5691.4|5694.2|5691.4|5694.2|5691.4|5693.7|5690.9|5
1612253340000|2021-02-02 08:09:00|5693.8|5691|5695.8|5693|5696.8|5694|5693.8|5691|57
1612253350000|2021-02-02 08:09:10|5696.7|5693.9|5697.7|5694.9|5698.7|5695.9|5695.8|5693|107
1612253360000|2021-02-02 08:09:20|5696.9|5694.1|5697.9|5695.1|5698.3|5695.5|5696.8|5694|21
1612253370000|2021-02-02 08:09:30|5697.7|5694.9|5699.8|5697|5700.7|5697.9|5697.7|5694.9|39
1612253380000|2021-02-02 08:09:40|5699.7|5696.9|5698.8|5696|5699.7|5696.9|5698.8|5696|24
1612253390000|2021-02-02 08:09:50|5699.2|5696.4|5699.7|5696.9|5699.8|5697|5698.7|5695.9|30
1612253400000|2021-02-02 08:10:00|5700.2|5697.4|5696.7|5693.9|5700.2|5697.4|5696.2|5693.4|36
1612253410000|2021-02-02 08:10:10|5696.2|5693.4|5695.7|5692.9|5696.7|5693.9|5694.8|5692|18
1612253420000|2021-02-02 08:10:20|5695.2|5692.4|5697.7|5694.9|5697.7|5694.9|5695.2|5692.4|20
1612253430000|2021-02-02 08:10:30|5697.2|5694.4|5696.2|5693.4|5697.7|5694.9|5696.2|5693.4|28
1612253440000|2021-02-02 08:10:40|5696.7|5693.9|5696.6|5693.8|5696.7|5693.9|5695.8|5693|20
1612253450000|2021-02-02 08:10:50|5696.3|5693.5|5694.7|5691.9|5696.7|5693.9|5694.7|5691.9|12
1612253460000|2021-02-02 08:11:00|5694.6|5691.8|5694.6|5691.8|5694.7|5691.9|5693.7|5690.9|45
1612253470000|2021-02-02 08:11:10|5694.2|5691.4|5694.7|5691.9|5694.7|5691.9|5693.8|5691|5
1612253480000|2021-02-02 08:11:20|5694.2|5691.4|5693.8|5691|5694.2|5691.4|5693.8|5691|7
1612253490000|2021-02-02 08:11:30|5694.6|5691.8|5694.2|5691.4|5694.7|5691.9|5694.2|5691.4|8
1612253500000|2021-02-02 08:11:40|5693.8|5691|5693.6|5690.8|5694.2|5691.4|5693.2|5690.4|3
1612253510000|2021-02-02 08:11:50|5693.7|5690.9|5693.7|5690.9|5693.7|5690.9|5693.7|5690.9|1
1612253520000|2021-02-02 08:12:00|5694.8|5692|5696.6|5693.8|5696.6|5693.8|5694.8|5692|66
1612253530000|2021-02-02 08:12:10|5696.7|5693.9|5696.8|5694|5696.8|5694|5695.8|5693|79
1612253540000|2021-02-02 08:12:20|5696.7|5693.9|5698.8|5696|5698.8|5696|5696.3|5693.5|64
1612253550000|2021-02-02 08:12:30|5698.7|5695.9|5700.7|5697.9|5701.7|5698.9|5698.7|5695.9|53
1612253560000|2021-02-02 08:12:40|5700.2|5697.4|5698.8|5696|5700.7|5697.9|5698.7|5695.9|75
1612253570000|2021-02-02 08:12:50|5698.7|5695.9|5698.2|5695.4|5698.7|5695.9|5697.6|5694.8|17
1612253580000|2021-02-02 08:13:00|5697.8|5695|5697.8|5695|5698.7|5695.9|5697.6|5694.8|16
1612253590000|2021-02-02 08:13:10|5697.7|5694.9|5696.7|5693.9|5697.7|5694.9|5696.7|5693.9|274
1612253600000|2021-02-02 08:13:20|5697.1|5694.3|5697.7|5694.9|5698.6|5695.8|5697.1|5694.3|4
1612253610000|2021-02-02 08:13:30|5700.8|5698|5702.2|5699.4|5702.7|5699.9|5700.8|5698|134
1612253620000|2021-02-02 08:13:40|5701.8|5699|5701.7|5698.9|5702.2|5699.4|5701.7|5698.9|9
1612253630000|2021-02-02 08:13:50|5700.8|5698|5702.2|5699.4|5702.9|5700.1|5699.7|5696.9|160
1612253640000|2021-02-02 08:14:00|5701.8|5699|5699.7|5696.9|5702.3|5699.5|5699.3|5696.5|31
1612253650000|2021-02-02 08:14:10|5699.3|5696.5|5699.3|5696.5|5699.7|5696.9|5698.8|5696|25
1612253660000|2021-02-02 08:14:20|5699.7|5696.9|5699.2|5696.4|5699.7|5696.9|5698.7|5695.9|10
1612253670000|2021-02-02 08:14:30|5699.3|5696.5|5699.3|5696.5|5699.3|5696.5|5699.3|5696.5|0
1612253680000|2021-02-02 08:14:40|5699.7|5696.9|5699.7|5696.9|5699.8|5697|5698.8|5696|3
1612253690000|2021-02-02 08:14:50|5699.2|5696.4|5699.7|5696.9|5699.7|5696.9|5699.2|5696.4|15
1612253700000|2021-02-02 08:15:00|5699.3|5696.5|5696.8|5694|5699.3|5696.5|5696.8|5694|25
1612253710000|2021-02-02 08:15:10|5696.7|5693.9|5695.1|5692.3|5696.7|5693.9|5693.8|5691|118
1612253720000|2021-02-02 08:15:20|5695.7|5692.9|5694.7|5691.9|5695.7|5692.9|5693.8|5691|104
1612253730000|2021-02-02 08:15:30|5693.8|5691|5696.6|5693.8|5697.5|5694.7|5693.7|5690.9|143
1612253740000|2021-02-02 08:15:40|5695.6|5692.8|5694.1|5691.3|5695.6|5692.8|5693.7|5690.9|35
1612253750000|2021-02-02 08:15:50|5693.8|5691|5694.1|5691.3|5694.6|5691.8|5693.6|5690.8|13
1612253760000|2021-02-02 08:16:00|5693.6|5690.8|5694.1|5691.3|5695.1|5692.3|5693.6|5690.8|45
1612253770000|2021-02-02 08:16:10|5694.3|5691.5|5694.6|5691.8|5695.8|5693|5694.3|5691.5|42
1612253780000|2021-02-02 08:16:20|5695.6|5692.8|5697.1|5694.3|5698.6|5695.8|5695.6|5692.8|43
1612253790000|2021-02-02 08:16:30|5697.6|5694.8|5697.7|5694.9|5697.7|5694.9|5697.1|5694.3|3
1612253800000|2021-02-02 08:16:40|5698.1|5695.3|5698.1|5695.3|5698.6|5695.8|5698.1|5695.3|13
1612253810000|2021-02-02 08:16:50|5698.5|5695.7|5699.6|5696.8|5699.6|5696.8|5698.5|5695.7|19
1612253820000|2021-02-02 08:17:00|5699.2|5696.4|5700.6|5697.8|5700.6|5697.8|5699.1|5696.3|26
1612253830000|2021-02-02 08:17:10|5700.1|5697.3|5701.1|5698.3|5702.4|5699.6|5700.1|5697.3|120
1612253840000|2021-02-02 08:17:20|5700.7|5697.9|5703.6|5700.8|5703.6|5700.8|5700.7|5697.9|5
1612253850000|2021-02-02 08:17:30|5703.2|5700.4|5708.1|5705.3|5708.6|5705.8|5703.2|5700.4|187
1612253860000|2021-02-02 08:17:40|5707.6|5704.8|5709.6|5706.8|5711.1|5708.3|5707.6|5704.8|192
1612253870000|2021-02-02 08:17:50|5709.2|5706.4|5707.7|5704.9|5710.6|5707.8|5707.7|5704.9|127
1612253880000|2021-02-02 08:18:00|5707.6|5704.8|5706.7|5703.9|5707.7|5704.9|5706.7|5703.9|27
1612253890000|2021-02-02 08:18:10|5707.2|5704.4|5711.1|5708.3|5712.4|5709.6|5706.7|5703.9|1682
1612253900000|2021-02-02 08:18:20|5711.5|5708.7|5712|5709.2|5712.5|5709.7|5711.1|5708.3|90
1612253910000|2021-02-02 08:18:30|5711.6|5708.8|5711.5|5708.7|5712|5709.2|5711.5|5708.7|17
1612253920000|2021-02-02 08:18:40|5711.1|5708.3|5711.1|5708.3|5711.5|5708.7|5710.5|5707.7|16
1612253930000|2021-02-02 08:18:50|5710.7|5707.9|5711|5708.2|5711.5|5708.7|5710.6|5707.8|73
1612253940000|2021-02-02 08:19:00|5710.6|5707.8|5709.6|5706.8|5710.6|5707.8|5709.6|5706.8|61
1612253950000|2021-02-02 08:19:10|5709.7|5706.9|5710.1|5707.3|5710.5|5707.7|5709.6|5706.8|42
1612253960000|2021-02-02 08:19:20|5710.5|5707.7|5712.7|5709.9|5713|5710.2|5710.5|5707.7|108
1612253970000|2021-02-02 08:19:30|5712.6|5709.8|5712.1|5709.3|5712.6|5709.8|5711.7|5708.9|52
1612253980000|2021-02-02 08:19:40|5712.6|5709.8|5714.6|5711.8|5715.6|5712.8|5712.6|5709.8|269
1612253990000|2021-02-02 08:19:50|5715.1|5712.3|5714.5|5711.7|5715.5|5712.7|5714|5711.2|124
1612254000000|2021-02-02 08:20:00|5714.6|5711.8|5715|5712.2|5715.6|5712.8|5714.5|5711.7|23
1612254010000|2021-02-02 08:20:10|5714.6|5711.8|5712.5|5709.7|5714.6|5711.8|5711.6|5708.8|41
1612254020000|2021-02-02 08:20:20|5712.6|5709.8|5714|5711.2|5714.5|5711.7|5712.6|5709.8|40
1612254030000|2021-02-02 08:20:30|5714.1|5711.3|5715.6|5712.8|5715.6|5712.8|5713.5|5710.7|69
1612254040000|2021-02-02 08:20:40|5714.7|5711.9|5714.1|5711.3|5715.7|5712.9|5713.7|5710.9|90
1612254050000|2021-02-02 08:20:50|5713.7|5710.9|5713.7|5710.9|5714.7|5711.9|5713.7|5710.9|6
1612254060000|2021-02-02 08:21:00|5712.8|5710|5712.1|5709.3|5713.6|5710.8|5712.1|5709.3|28
1612254070000|2021-02-02 08:21:10|5712.6|5709.8|5711.6|5708.8|5712.6|5709.8|5711.6|5708.8|7
1612254080000|2021-02-02 08:21:20|5712.6|5709.8|5712.7|5709.9|5712.7|5709.9|5712.2|5709.4|20
1612254090000|2021-02-02 08:21:30|5712.2|5709.4|5711.7|5708.9|5712.6|5709.8|5711.7|5708.9|3
1612254100000|2021-02-02 08:21:40|5712.6|5709.8|5711.7|5708.9|5712.6|5709.8|5711.7|5708.9|25
1612254110000|2021-02-02 08:21:50|5710.7|5707.9|5709.7|5706.9|5710.7|5707.9|5709.7|5706.9|42
1612254120000|2021-02-02 08:22:00|5710.2|5707.4|5710.7|5707.9|5710.7|5707.9|5710.2|5707.4|58
1612254130000|2021-02-02 08:22:10|5710.2|5707.4|5709.6|5706.8|5710.6|5707.8|5709.6|5706.8|41
1612254140000|2021-02-02 08:22:20|5709.7|5706.9|5709.7|5706.9|5710.7|5707.9|5709.7|5706.9|46
1612254150000|2021-02-02 08:22:30|5709.2|5706.4|5709.7|5706.9|5709.7|5706.9|5708.7|5705.9|30
1612254160000|2021-02-02 08:22:40|5710.2|5707.4|5710.2|5707.4|5710.6|5707.8|5710.2|5707.4|23
1612254170000|2021-02-02 08:22:50|5709.7|5706.9|5707.7|5704.9|5709.7|5706.9|5707.7|5704.9|138
1612254180000|2021-02-02 08:23:00|5707.6|5704.8|5707.6|5704.8|5707.7|5704.9|5705.7|5702.9|54
1612254190000|2021-02-02 08:23:10|5707.7|5704.9|5707.7|5704.9|5707.7|5704.9|5707.6|5704.8|20
1612254200000|2021-02-02 08:23:20|5708.5|5705.7|5709.7|5706.9|5710.7|5707.9|5708.5|5705.7|56
1612254210000|2021-02-02 08:23:30|5709.6|5706.8|5709.6|5706.8|5709.6|5706.8|5708.7|5705.9|10
1612254220000|2021-02-02 08:23:40|5709.7|5706.9|5709.7|5706.9|5710.1|5707.3|5709.7|5706.9|12
1612254230000|2021-02-02 08:23:50|5710.5|5707.7|5710.6|5707.8|5710.7|5707.9|5709.7|5706.9|9
1612254240000|2021-02-02 08:24:00|5710.7|5707.9|5712.7|5709.9|5713.1|5710.3|5710.7|5707.9|39
1612254250000|2021-02-02 08:24:10|5713.1|5710.3|5713.1|5710.3|5714.6|5711.8|5713.1|5710.3|24
1612254260000|2021-02-02 08:24:20|5712.7|5709.9|5712.6|5709.8|5713.6|5710.8|5712.6|5709.8|16
1612254270000|2021-02-02 08:24:30|5712.7|5709.9|5713.5|5710.7|5713.6|5710.8|5712.7|5709.9|6
1612254280000|2021-02-02 08:24:40|5713.1|5710.3|5712.7|5709.9|5713.6|5710.8|5712.6|5709.8|7
1612254290000|2021-02-02 08:24:50|5712.6|5709.8|5711.5|5708.7|5712.6|5709.8|5711.5|5708.7|51
1612254300000|2021-02-02 08:25:00|5711.6|5708.8|5711.6|5708.8|5713|5710.2|5711.6|5708.8|38
1612254310000|2021-02-02 08:25:10|5712.4|5709.6|5712.4|5709.6|5712.5|5709.7|5711.6|5708.8|67
1612254320000|2021-02-02 08:25:20|5712.5|5709.7|5711.6|5708.8|5712.5|5709.7|5711.6|5708.8|104
1612254330000|2021-02-02 08:25:30|5710.6|5707.8|5711.6|5708.8|5712.6|5709.8|5710.6|5707.8|25
1612254340000|2021-02-02 08:25:40|5713.6|5710.8|5713.1|5710.3|5713.6|5710.8|5712.6|5709.8|48
1612254350000|2021-02-02 08:25:50|5713.5|5710.7|5713.1|5710.3|5713.6|5710.8|5712.6|5709.8|39
1612254360000|2021-02-02 08:26:00|5713.5|5710.7|5712.6|5709.8|5713.5|5710.7|5712.6|5709.8|17
1612254370000|2021-02-02 08:26:10|5713.5|5710.7|5713.1|5710.3|5713.5|5710.7|5712.6|5709.8|58
1612254380000|2021-02-02 08:26:20|5712.6|5709.8|5711.6|5708.8|5713.1|5710.3|5711.6|5708.8|62
1612254390000|2021-02-02 08:26:30|5710.7|5707.9|5710.6|5707.8|5710.7|5707.9|5710.6|5707.8|54
1612254400000|2021-02-02 08:26:40|5711.5|5708.7|5711.6|5708.8|5711.6|5708.8|5710.6|5707.8|58
1612254410000|2021-02-02 08:26:50|||||||||8
1612254420000|2021-02-02 08:27:00|5711.7|5708.9|5712.6|5709.8|5713.6|5710.8|5711.6|5708.8|152
1612254430000|2021-02-02 08:27:10|5712.1|5709.3|5712.6|5709.8|5713.5|5710.7|5712.1|5709.3|48
1612254440000|2021-02-02 08:27:20|5713|5710.2|5717.5|5714.7|5717.5|5714.7|5712.6|5709.8|482
1612254450000|2021-02-02 08:27:30|5717.4|5714.6|5717.6|5714.8|5718.1|5715.3|5717|5714.2|116
1612254460000|2021-02-02 08:27:40|5717.5|5714.7|5717.5|5714.7|5717.6|5714.8|5717.5|5714.7|90
1612254470000|2021-02-02 08:27:50|5717.6|5714.8|5718.5|5715.7|5719.5|5716.7|5717.1|5714.3|138
1612254480000|2021-02-02 08:28:00|5717.6|5714.8|5718.1|5715.3|5718.5|5715.7|5717|5714.2|194
1612254490000|2021-02-02 08:28:10|5717.5|5714.7|5717.5|5714.7|5717.6|5714.8|5716.5|5713.7|252
1612254500000|2021-02-02 08:28:20|5716.6|5713.8|5715.5|5712.7|5717.5|5714.7|5715.5|5712.7|250
1612254510000|2021-02-02 08:28:30|5715|5712.2|5710.5|5707.7|5715|5712.2|5709.6|5706.8|433
1612254520000|2021-02-02 08:28:40|5709.6|5706.8|5709.5|5706.7|5711.4|5708.6|5709.5|5706.7|228
1612254530000|2021-02-02 08:28:50|5708.6|5705.8|5709.9|5707.1|5711.3|5708.5|5708.6|5705.8|131
1612254540000|2021-02-02 08:29:00|5709.6|5706.8|5712.4|5709.6|5712.6|5709.8|5709.5|5706.7|204
1612254550000|2021-02-02 08:29:10|5711.6|5708.8|5711.6|5708.8|5712.6|5709.8|5711.5|5708.7|157
1612254560000|2021-02-02 08:29:20|5712|5709.2|5712.5|5709.7|5712.6|5709.8|5711.6|5708.8|124
1612254570000|2021-02-02 08:29:30|5712.6|5709.8|5712.6|5709.8|5712.7|5709.9|5712.5|5709.7|177
1612254580000|2021-02-02 08:29:40|5712.7|5709.9|5714.6|5711.8|5714.6|5711.8|5712.6|5709.8|191
1612254590000|2021-02-02 08:29:50|5714.7|5711.9|5714.6|5711.8|5715.6|5712.8|5713.7|5710.9|611
1612254600000|2021-02-02 08:30:00|5715.5|5712.7|5712.6|5709.8|5715.5|5712.7|5711.6|5708.8|496
1612254610000|2021-02-02 08:30:10|5711.6|5708.8|5709.6|5706.8|5713.1|5709.8|5709.6|5706.8|391
1612254620000|2021-02-02 08:30:20|5710|5707.2|5709.5|5706.7|5711.5|5708.7|5708.6|5705.8|250
1612254630000|2021-02-02 08:30:30|5709.6|5706.8|5708.6|5705.8|5710.5|5707.7|5708.6|5705.8|220
1612254640000|2021-02-02 08:30:40|5709|5706.2|5706.7|5703.9|5709.1|5706.3|5706.7|5703.9|145
1612254650000|2021-02-02 08:30:50|5707.6|5704.8|5708.6|5705.8|5711.6|5708.8|5707.6|5704.8|122
1612254660000|2021-02-02 08:31:00|5709.6|5706.8|5709.5|5706.7|5710.1|5707.3|5707.6|5704.8|274
1612254670000|2021-02-02 08:31:10|5709.6|5706.8|5711|5708.2|5711|5708.2|5709.6|5706.8|22
1612254680000|2021-02-02 08:31:20|5710.6|5707.8|5713.5|5710.7|5713.5|5710.7|5710.6|5707.8|91
1612254690000|2021-02-02 08:31:30|5714|5711.2|5713.5|5710.7|5714.5|5711.7|5713|5710.2|61
1612254700000|2021-02-02 08:31:40|5712.5|5709.7|5710|5707.2|5713.5|5710.7|5709.5|5706.7|205
1612254710000|2021-02-02 08:31:50|5710.1|5707.3|5710|5707.2|5710.5|5707.7|5709.5|5706.7|214
1612254720000|2021-02-02 08:32:00|5709.6|5706.8|5707.6|5704.8|5710.5|5707.7|5707.1|5704.3|137
1612254730000|2021-02-02 08:32:10|5708.5|5705.7|5707.5|5704.7|5708.5|5705.7|5706.7|5703.9|38
1612254740000|2021-02-02 08:32:20|5707.6|5704.8|5707.5|5704.7|5707.6|5704.8|5707.5|5704.7|84
1612254750000|2021-02-02 08:32:30|5707.6|5704.8|5709.1|5706.3|5709.5|5706.7|5707.5|5704.7|43
1612254760000|2021-02-02 08:32:40|5709|5706.2|5709.5|5706.7|5709.5|5706.7|5708.6|5705.8|52
1612254770000|2021-02-02 08:32:50|5708.6|5705.8|5708.5|5705.7|5708.6|5705.8|5707.5|5704.7|26
1612254780000|2021-02-02 08:33:00|5708|5705.2|5710.5|5707.7|5710.5|5707.7|5707.5|5704.7|179
1612254790000|2021-02-02 08:33:10|5710.9|5708.1|5712.5|5709.7|5712.5|5709.7|5710.9|5708.1|28
1612254800000|2021-02-02 08:33:20|5712.9|5710.1|5713.5|5710.7|5713.5|5710.7|5712.5|5709.7|74
1612254810000|2021-02-02 08:33:30|5714|5711.2|5714|5711.2|5714.5|5711.7|5714|5711.2|52
1612254820000|2021-02-02 08:33:40|5713.5|5710.7|5714.5|5711.7|5714.5|5711.7|5712.5|5709.7|38
1612254830000|2021-02-02 08:33:50|5714|5711.2|5713.5|5710.7|5714.5|5711.7|5713.5|5710.7|4
1612254840000|2021-02-02 08:34:00|5713|5710.2|5717|5714.2|5717|5714.2|5713|5710.2|1011
1612254850000|2021-02-02 08:34:10|5716.5|5713.7|5716.5|5713.7|5718.5|5715.7|5716.5|5713.7|325
1612254860000|2021-02-02 08:34:20|5716.9|5714.1|5719|5716.2|5719.4|5716.6|5716.5|5713.7|321
1612254870000|2021-02-02 08:34:30|5718.5|5715.7|5719.5|5716.7|5719.5|5716.7|5718.5|5715.7|39
1612254880000|2021-02-02 08:34:40|5718.5|5715.7|5717|5714.2|5718.5|5715.7|5717|5714.2|37
1612254890000|2021-02-02 08:34:50|5716|5713.2|5712.5|5709.7|5716|5713.2|5712.5|5709.7|59
1612254900000|2021-02-02 08:35:00|5713.5|5710.7|5713|5710.2|5714.5|5711.7|5713|5710.2|43
1612254910000|2021-02-02 08:35:10|5712.5|5709.7|5715.4|5712.6|5715.4|5712.6|5712.5|5709.7|50
1612254920000|2021-02-02 08:35:20|5715|5712.2|5713|5710.2|5715.5|5712.7|5713|5710.2|33
1612254930000|2021-02-02 08:35:30|5713.5|5710.7|5714.5|5711.7|5715|5712.2|5713.5|5710.7|10
1612254940000|2021-02-02 08:35:40|5715.4|5712.6|5713.5|5710.7|5715.5|5712.7|5713.5|5710.7|69
1612254950000|2021-02-02 08:35:50|5712.5|5709.7|5708.5|5705.7|5712.5|5709.7|5708.5|5705.7|61
1612254960000|2021-02-02 08:36:00|5707.6|5704.8|5705.5|5702.7|5707.6|5704.8|5705.5|5702.7|385
1612254970000|2021-02-02 08:36:10|5705|5702.2|5703|5700.2|5705|5702.2|5702.5|5699.7|138
1612254980000|2021-02-02 08:36:20|5702.5|5699.7|5701.5|5698.7|5703.5|5700.7|5701.5|5698.7|174
1612254990000|2021-02-02 08:36:30|5702|5699.2|5703.9|5701.1|5703.9|5701.1|5702|5699.2|86
1612255000000|2021-02-02 08:36:40|5704|5701.2|5702|5699.2|5704|5701.2|5701.5|5698.7|118
1612255010000|2021-02-02 08:36:50|5702.4|5699.6|5702.5|5699.7|5703.5|5700.7|5702.4|5699.6|37
1612255020000|2021-02-02 08:37:00|5703|5700.2|5703.9|5701.1|5705.5|5702.7|5702.5|5699.7|199
1612255030000|2021-02-02 08:37:10|5703.5|5700.7|5703.9|5701.1|5705.4|5702.6|5703.5|5700.7|46
1612255040000|2021-02-02 08:37:20|5703.5|5700.7|5703.5|5700.7|5703.5|5700.7|5702.5|5699.7|8
1612255050000|2021-02-02 08:37:30|5703.4|5700.6|5703.5|5700.7|5704.4|5701.6|5703.4|5700.6|12
1612255060000|2021-02-02 08:37:40|5703.4|5700.6|5702.5|5699.7|5703.4|5700.6|5702.5|5699.7|27
1612255070000|2021-02-02 08:37:50|5702|5699.2|5703.4|5700.6|5703.4|5700.6|5701.5|5698.7|15
1612255080000|2021-02-02 08:38:00|5703|5700.2|5703.4|5700.6|5704.9|5702.1|5702.5|5699.7|51
1612255090000|2021-02-02 08:38:10|5704.4|5701.6|5703.9|5701.1|5704.4|5701.6|5703.4|5700.6|42
1612255100000|2021-02-02 08:38:20|5704.3|5701.5|5705.5|5702.7|5705.5|5702.7|5703.9|5701.1|132
1612255110000|2021-02-02 08:38:30|5705.4|5702.6|5705.9|5703.1|5706.4|5703.6|5704.4|5701.6|39
1612255120000|2021-02-02 08:38:40|5705.4|5702.6|5705.9|5703.1|5705.9|5703.1|5705.4|5702.6|4
1612255130000|2021-02-02 08:38:50|5706.4|5703.6|5705.9|5703.1|5706.4|5703.6|5705.9|5703.1|6
1612255140000|2021-02-02 08:39:00|5705.4|5702.6|5706.4|5703.6|5706.4|5703.6|5705.4|5702.6|17
1612255150000|2021-02-02 08:39:10|5705.9|5703.1|5705.9|5703.1|5706.3|5703.5|5705.4|5702.6|13
1612255160000|2021-02-02 08:39:20|5705.8|5703|5704.4|5701.6|5705.8|5703|5704.4|5701.6|185
1612255170000|2021-02-02 08:39:30|5703.9|5701.1|5703.5|5700.7|5703.9|5701.1|5703.5|5700.7|58
1612255180000|2021-02-02 08:39:40|5703.4|5700.6|5699.4|5696.6|5703.4|5700.6|5699.4|5696.6|73
1612255190000|2021-02-02 08:39:50|5697.8|5695|5696.4|5693.6|5698.4|5695.6|5696.4|5693.6|350
1612255200000|2021-02-02 08:40:00|5696.5|5693.7|5697.5|5694.7|5697.5|5694.7|5696.5|5693.7|74
1612255210000|2021-02-02 08:40:10|5697.4|5694.6|5699.4|5696.6|5699.4|5696.6|5697.4|5694.6|34
1612255220000|2021-02-02 08:40:20|5699.5|5696.7|5698.9|5696.1|5699.5|5696.7|5698.9|5696.1|66
1612255230000|2021-02-02 08:40:30|5699|5696.2|5700.4|5697.6|5700.4|5697.6|5699|5696.2|19
1612255240000|2021-02-02 08:40:40|5699.9|5697.1|5700.4|5697.6|5700.4|5697.6|5699.9|5697.1|26
1612255250000|2021-02-02 08:40:50|5700.9|5698.1|5700.4|5697.6|5701.4|5698.6|5700.4|5697.6|15
1612255260000|2021-02-02 08:41:00|5700.5|5697.7|5698.4|5695.6|5700.9|5698.1|5698.4|5695.6|76
1612255270000|2021-02-02 08:41:10|5697.5|5694.7|5695.5|5692.7|5698.4|5695.6|5695.4|5692.6|184
1612255280000|2021-02-02 08:41:20|||||||||27
1612255290000|2021-02-02 08:41:30|5695.4|5692.6|5695.4|5692.6|5695.5|5692.7|5693.4|5690.6|119
1612255300000|2021-02-02 08:41:40|5696.3|5693.5|5696.4|5693.6|5696.4|5693.6|5696.3|5693.5|2
1612255310000|2021-02-02 08:41:50|5695.4|5692.6|5696.4|5693.6|5696.4|5693.6|5695.4|5692.6|18
1612255320000|2021-02-02 08:42:00|5695.4|5692.6|5695.9|5693.1|5696.4|5693.6|5695.4|5692.6|46
1612255330000|2021-02-02 08:42:10|5695.4|5692.6|5693.4|5690.6|5695.4|5692.6|5693.4|5690.6|59
1612255340000|2021-02-02 08:42:20|5693.9|5691.1|5692.4|5689.6|5693.9|5691.1|5692.4|5689.6|72
1612255350000|2021-02-02 08:42:30|5693.4|5690.6|5695.4|5692.6|5695.9|5693.1|5692.4|5689.6|51
1612255360000|2021-02-02 08:42:40|5695.8|5693|5696.4|5693.6|5696.4|5693.6|5695.8|5693|3
1612255370000|2021-02-02 08:42:50|||||||||1
1612255380000|2021-02-02 08:43:00|5695.9|5693.1|5694.4|5691.6|5696.4|5693.6|5693.4|5690.6|38
1612255390000|2021-02-02 08:43:10|5693.9|5691.1|5693.9|5691.1|5693.9|5691.1|5693.4|5690.6|0
1612255400000|2021-02-02 08:43:20|5694.4|5691.6|5693.5|5690.7|5694.4|5691.6|5693.5|5690.7|3
1612255410000|2021-02-02 08:43:30|5693.4|5690.6|5694.3|5691.5|5694.3|5691.5|5693.4|5690.6|265
1612255420000|2021-02-02 08:43:40|5694.4|5691.6|5694.9|5692.1|5695.3|5692.5|5694.4|5691.6|4
1612255430000|2021-02-02 08:43:50|5694.5|5691.7|5694.5|5691.7|5695.3|5692.5|5693.4|5690.6|23
1612255440000|2021-02-02 08:44:00|5694.4|5691.6|5694.4|5691.6|5695.3|5692.5|5694.4|5691.6|9
1612255450000|2021-02-02 08:44:10|5694.8|5692|5694.4|5691.6|5694.8|5692|5694.4|5691.6|2
1612255460000|2021-02-02 08:44:20|5693.8|5691|5693.4|5690.6|5694.3|5691.5|5693.4|5690.6|29
1612255470000|2021-02-02 08:44:30|5693.8|5691|5693.8|5691|5693.8|5691|5693.8|5691|16
1612255480000|2021-02-02 08:44:40|5694.3|5691.5|5693.8|5691|5694.3|5691.5|5693.3|5690.5|6
1612255490000|2021-02-02 08:44:50|5693.4|5690.6|5693.9|5691.1|5693.9|5691.1|5693.4|5690.6|2
1612255500000|2021-02-02 08:45:00|5693.8|5691|5693.3|5690.5|5693.8|5691|5693.3|5690.5|4
1612255510000|2021-02-02 08:45:10|5693.4|5690.6|5693.8|5691|5693.8|5691|5693.4|5690.6|107
1612255520000|2021-02-02 08:45:20|5693.4|5690.6|5693.8|5691|5694.3|5691.5|5693.4|5690.6|10
1612255530000|2021-02-02 08:45:30|5693.9|5691.1|5693.4|5690.6|5694.3|5691.5|5692.3|5689.5|122
1612255540000|2021-02-02 08:45:40|5693.8|5691|5692.8|5690|5694.3|5691.5|5692.3|5689.5|56
1612255550000|2021-02-02 08:45:50|5692.4|5689.6|5691.3|5688.5|5692.4|5689.6|5690.3|5687.5|275
1612255560000|2021-02-02 08:46:00|5690.5|5687.7|5690.3|5687.5|5690.5|5687.7|5689.3|5686.5|69
1612255570000|2021-02-02 08:46:10|5689.9|5687.1|5688.9|5686.1|5690.3|5687.5|5688.4|5685.6|81
1612255580000|2021-02-02 08:46:20|5688.3|5685.5|5687.3|5684.5|5688.8|5686|5687.3|5684.5|173
1612255590000|2021-02-02 08:46:30|5686.8|5684|5686.2|5683.4|5686.8|5684|5685.3|5682.5|130
1612255600000|2021-02-02 08:46:40|5686.3|5683.5|5689.3|5686.5|5689.3|5686.5|5686.3|5683.5|213
1612255610000|2021-02-02 08:46:50|5689.2|5686.4|5691.3|5688.5|5691.3|5688.5|5687.8|5685|36
1612255620000|2021-02-02 08:47:00|5692.1|5689.3|5697.3|5694.5|5698.7|5695.9|5691.3|5688.5|166
1612255630000|2021-02-02 08:47:10|5697.2|5694.4|5695.7|5692.9|5697.3|5694.5|5694.3|5691.5|143
1612255640000|2021-02-02 08:47:20|5695.3|5692.5|5695.3|5692.5|5695.3|5692.5|5695.3|5692.5|1
1612255650000|2021-02-02 08:47:30|5695.2|5692.4|5693.8|5691|5695.2|5692.4|5693.3|5690.5|9
1612255660000|2021-02-02 08:47:40|5694.2|5691.4|5694.3|5691.5|5695.2|5692.4|5694.2|5691.4|52
1612255670000|2021-02-02 08:47:50|5694.7|5691.9|5694.3|5691.5|5695.2|5692.4|5694.2|5691.4|552
1612255680000|2021-02-02 08:48:00|5694.2|5691.4|5694.2|5691.4|5694.2|5691.4|5694.2|5691.4|10
1612255690000|2021-02-02 08:48:10|||||||||2
1612255700000|2021-02-02 08:48:20|||||||||3
1612255710000|2021-02-02 08:48:30|5693.8|5691|5690.8|5688|5693.8|5691|5690.8|5688|21
1612255720000|2021-02-02 08:48:40|5691.2|5688.4|5688.3|5685.5|5691.3|5688.5|5688.3|5685.5|47
1612255730000|2021-02-02 08:48:50|5688.8|5686|5687.8|5685|5689.3|5686.5|5687.4|5684.6|11
1612255740000|2021-02-02 08:49:00|5687.4|5684.6|5688.8|5686|5689.3|5686.5|5687.3|5684.5|60
1612255750000|2021-02-02 08:49:10|5688.3|5685.5|5687.7|5684.9|5688.3|5685.5|5687.3|5684.5|15
1612255760000|2021-02-02 08:49:20|5688.2|5685.4|5687.7|5684.9|5688.2|5685.4|5687.7|5684.9|20
1612255770000|2021-02-02 08:49:30|5687.8|5685|5687.3|5684.5|5687.8|5685|5684.5|5681.7|282
1612255780000|2021-02-02 08:49:40|5687.8|5685|5686.4|5683.6|5687.8|5685|5686.4|5683.6|11
1612255790000|2021-02-02 08:49:50|5686.3|5683.5|5685.8|5683|5686.3|5683.5|5685.3|5682.5|41
1612255800000|2021-02-02 08:50:00|5685.9|5683.1|5686.9|5684.1|5686.9|5684.1|5685.9|5683.1|12
1612255810000|2021-02-02 08:50:10|5686.8|5684|5686.4|5683.6|5686.9|5684.1|5686.4|5683.6|7
1612255820000|2021-02-02 08:50:20|||||||||2
1612255830000|2021-02-02 08:50:30|5686.3|5683.5|5685.9|5683.1|5687.3|5684.5|5685.5|5682.7|63
1612255840000|2021-02-02 08:50:40|5686.3|5683.5|5685.9|5683.1|5686.4|5683.6|5685.9|5683.1|6
1612255850000|2021-02-02 08:50:50|5685.5|5682.7|5685.8|5683|5686.4|5683.6|5685.5|5682.7|6
1612255860000|2021-02-02 08:51:00|5685.4|5682.6|5687.3|5684.5|5687.3|5684.5|5685.4|5682.6|60
1612255870000|2021-02-02 08:51:10|5688.3|5685.5|5689.4|5686.6|5689.4|5686.6|5688.3|5685.5|16
1612255880000|2021-02-02 08:51:20|5689.3|5686.5|5688.3|5685.5|5689.3|5686.5|5688.3|5685.5|19
1612255890000|2021-02-02 08:51:30|5687.9|5685.1|5687.3|5684.5|5688.3|5685.5|5687.3|5684.5|17
1612255900000|2021-02-02 08:51:40|5687.5|5684.7|5686.4|5683.6|5687.5|5684.7|5686.4|5683.6|8
1612255910000|2021-02-02 08:51:50|5686.3|5683.5|5685.5|5682.7|5686.3|5683.5|5685.4|5682.6|10
1612255920000|2021-02-02 08:52:00|5685.4|5682.6|5684.4|5681.6|5685.4|5682.6|5684.3|5681.5|36
1612255930000|2021-02-02 08:52:10|5684.3|5681.5|5683.5|5680.7|5684.3|5681.5|5683.4|5680.6|35
1612255940000|2021-02-02 08:52:20|||||||||2
1612255950000|2021-02-02 08:52:30|5683.4|5680.6|5681.5|5678.7|5683.4|5680.6|5681.5|5678.7|44
1612255960000|2021-02-02 08:52:40|5681.3|5678.5|5679.5|5676.7|5681.3|5678.5|5679.3|5676.5|54
1612255970000|2021-02-02 08:52:50|5679.9|5677.1|5679.5|5676.7|5679.9|5677.1|5679.5|5676.7|32
1612255980000|2021-02-02 08:53:00|5678.7|5675.9|5679.4|5676.6|5679.5|5676.7|5678.7|5675.9|78
1612255990000|2021-02-02 08:53:10|5679.5|5676.7|5683.4|5680.6|5683.4|5680.6|5679.5|5676.7|29
1612256000000|2021-02-02 08:53:20|5683.5|5680.7|5683.4|5680.6|5683.5|5680.7|5683.4|5680.6|4
1612256010000|2021-02-02 08:53:30|5683.5|5680.7|5680.8|5678|5684.3|5681.5|5680.4|5677.6|21
1612256020000|2021-02-02 08:53:40|5681.3|5678.5|5681.8|5679|5682.3|5679.5|5681.3|5678.5|6
1612256030000|2021-02-02 08:53:50|5682.4|5679.6|5682.8|5680|5683.3|5680.5|5682.4|5679.6|49
1612256040000|2021-02-02 08:54:00|5682.9|5680.1|5683.3|5680.5|5683.3|5680.5|5682.8|5680|3
1612256050000|2021-02-02 08:54:10|5681.9|5679.1|5681.4|5678.6|5682.3|5679.5|5681.4|5678.6|13
1612256060000|2021-02-02 08:54:20|5681.5|5678.7|5681.9|5679.1|5681.9|5679.1|5681.3|5678.5|11
1612256070000|2021-02-02 08:54:30|5681.8|5679|5679.4|5676.6|5681.8|5679|5678|5675.2|50
1612256080000|2021-02-02 08:54:40|5679.8|5677|5679.4|5676.6|5680.5|5677.7|5679.4|5676.6|329
1612256090000|2021-02-02 08:54:50|5679.3|5676.5|5678.5|5675.7|5679.4|5676.6|5678.5|5675.7|33
1612256100000|2021-02-02 08:55:00|5678.4|5675.6|5678.4|5675.6|5678.5|5675.7|5678.4|5675.6|31
1612256110000|2021-02-02 08:55:10|5678.5|5675.7|5681.3|5678.5|5681.3|5678.5|5678.4|5675.6|58
1612256120000|2021-02-02 08:55:20|5680.9|5678.1|5681.4|5678.6|5681.4|5678.6|5680.4|5677.6|4
1612256130000|2021-02-02 08:55:30|5681.5|5678.7|5682.5|5679.7|5683.3|5680.5|5681.4|5678.6|32
1612256140000|2021-02-02 08:55:40|5682.4|5679.6|5683.4|5680.6|5683.4|5680.6|5682.4|5679.6|15
1612256150000|2021-02-02 08:55:50|5682.4|5679.6|5682.5|5679.7|5682.8|5680|5682.4|5679.6|29
1612256160000|2021-02-02 08:56:00|5682.3|5679.5|5684.3|5681.5|5684.3|5681.5|5681.9|5679.1|5
1612256170000|2021-02-02 08:56:10|5684.4|5681.6|5685.4|5682.6|5685.4|5682.6|5684.4|5681.6|6
1612256180000|2021-02-02 08:56:20|5684.9|5682.1|5683.9|5681.1|5684.9|5682.1|5683.9|5681.1|10
1612256190000|2021-02-02 08:56:30|5684.4|5681.6|5683.5|5680.7|5684.5|5681.7|5683.5|5680.7|3
1612256200000|2021-02-02 08:56:40|5683.6|5680.8|5684.3|5681.5|5684.4|5681.6|5682.5|5679.7|40
1612256210000|2021-02-02 08:56:50|5684.8|5682|5685.3|5682.5|5685.3|5682.5|5684.8|5682|17
1612256220000|2021-02-02 08:57:00|5686.7|5683.9|5688.3|5685.5|5689.3|5686.5|5686.7|5683.9|831
1612256230000|2021-02-02 08:57:10|5687.9|5685.1|5688.2|5685.4|5688.2|5685.4|5687.7|5684.9|15
1612256240000|2021-02-02 08:57:20|5687.8|5685|5689.3|5686.5|5689.3|5686.5|5687.8|5685|12
1612256250000|2021-02-02 08:57:30|||||||||2
1612256260000|2021-02-02 08:57:40|5690.2|5687.4|5690.2|5687.4|5690.3|5687.5|5689.7|5686.9|77
1612256270000|2021-02-02 08:57:50|5689.7|5686.9|5690.3|5687.5|5690.8|5688|5689.7|5686.9|28
1612256280000|2021-02-02 08:58:00|5690.2|5687.4|5690.4|5687.6|5690.8|5688|5690.2|5687.4|8
1612256290000|2021-02-02 08:58:10|5690.2|5687.4|5689.3|5686.5|5690.2|5687.4|5689.3|5686.5|13
1612256300000|2021-02-02 08:58:20|5689.4|5686.6|5689.3|5686.5|5690.3|5687.5|5689.3|5686.5|18
1612256310000|2021-02-02 08:58:30|5688.5|5685.7|5688.8|5686|5689.3|5686.5|5688.5|5685.7|13
1612256320000|2021-02-02 08:58:40|5689.2|5686.4|5689.8|5687|5690.3|5687.5|5689.2|5686.4|12
1612256330000|2021-02-02 08:58:50|5689.4|5686.6|5689.8|5687|5690.3|5687.5|5689.4|5686.6|13
1612256340000|2021-02-02 08:59:00|5689.4|5686.6|5690.3|5687.5|5690.3|5687.5|5689.4|5686.6|3
1612256350000|2021-02-02 08:59:10|5690.4|5687.6|5690.3|5687.5|5690.4|5687.6|5690.3|5687.5|19
1612256360000|2021-02-02 08:59:20|5689.8|5687|5689.4|5686.6|5689.8|5687|5689.4|5686.6|8
1612256370000|2021-02-02 08:59:30|5690.3|5687.5|5691.3|5688.5|5691.3|5688.5|5690.3|5687.5|10
1612256380000|2021-02-02 08:59:40|5690.9|5688.1|5691.9|5689.1|5692.3|5689.5|5690.9|5688.1|14
1612256390000|2021-02-02 08:59:50|5692.3|5689.5|5691.9|5689.1|5692.3|5689.5|5691.9|5689.1|5
1612256400000|2021-02-02 09:00:00|5691.8|5689|5691.3|5688.5|5692.4|5689.6|5690.3|5687.5|48
1612256410000|2021-02-02 09:00:10|5690.8|5688|5689.4|5686.6|5691.3|5688.5|5689.4|5686.6|46
1612256420000|2021-02-02 09:00:20|5689.8|5687|5689.8|5687|5690.3|5687.5|5689.8|5687|43
1612256430000|2021-02-02 09:00:30|5689.3|5686.5|5689.4|5686.6|5689.4|5686.6|5689.3|5686.5|2
1612256440000|2021-02-02 09:00:40|5690.3|5687.5|5690.4|5687.6|5690.4|5687.6|5689.9|5687.1|8
1612256450000|2021-02-02 09:00:50|5690.5|5687.7|5691.8|5689|5691.9|5689.1|5690.3|5687.5|9
1612256460000|2021-02-02 09:01:00|5691.4|5688.6|5691.9|5689.1|5692.3|5689.5|5690.5|5687.7|87
1612256470000|2021-02-02 09:01:10|5691.8|5689|5691.5|5688.7|5692.3|5689.5|5690.4|5687.6|71
1612256480000|2021-02-02 09:01:20|5691.4|5688.6|5692.2|5689.4|5692.3|5689.5|5690.5|5687.7|137
1612256490000|2021-02-02 09:01:30|5692.3|5689.5|5694.3|5691.5|5695.2|5692.4|5691.5|5688.7|76
1612256500000|2021-02-02 09:01:40|5695.3|5692.5|5694.3|5691.5|5696.3|5693.5|5694.3|5691.5|44
1612256510000|2021-02-02 09:01:50|5694.7|5691.9|5694.8|5692|5694.8|5692|5694.3|5691.5|9
1612256520000|2021-02-02 09:02:00|5694.4|5691.6|5696.8|5694|5697.3|5694.5|5694.4|5691.6|26
1612256530000|2021-02-02 09:02:10|5696.3|5693.5|5696.3|5693.5|5697.2|5694.4|5696.2|5693.4|41
1612256540000|2021-02-02 09:02:20|5697.2|5694.4|5699.3|5696.5|5699.3|5696.5|5697.2|5694.4|75
1612256550000|2021-02-02 09:02:30|5698.8|5696|5698.7|5695.9|5699.2|5696.4|5698.2|5695.4|108
1612256560000|2021-02-02 09:02:40|5698.3|5695.5|5698.2|5695.4|5698.3|5695.5|5697.3|5694.5|30
1612256570000|2021-02-02 09:02:50|5698.3|5695.5|5697.7|5694.9|5698.3|5695.5|5697.3|5694.5|38
1612256580000|2021-02-02 09:03:00|5696.4|5693.6|5698.3|5695.5|5698.3|5695.5|5696.3|5693.5|8
1612256590000|2021-02-02 09:03:10|5698.2|5695.4|5697.7|5694.9|5698.2|5695.4|5697.3|5694.5|17
1612256600000|2021-02-02 09:03:20|5697.2|5694.4|5697.2|5694.4|5698.1|5695.3|5697.2|5694.4|71
1612256610000|2021-02-02 09:03:30|5697.3|5694.5|5697.2|5694.4|5697.8|5695|5697.2|5694.4|52
1612256620000|2021-02-02 09:03:40|5697.7|5694.9|5696.2|5693.4|5697.7|5694.9|5696.2|5693.4|19
1612256630000|2021-02-02 09:03:50|5694.6|5691.8|5695.1|5692.3|5695.1|5692.3|5694.3|5691.5|23
1612256640000|2021-02-02 09:04:00|5695.2|5692.4|5695.7|5692.9|5695.7|5692.9|5695.2|5692.4|8
1612256650000|2021-02-02 09:04:10|5696.1|5693.3|5697.1|5694.3|5697.1|5694.3|5695.3|5692.5|11
1612256660000|2021-02-02 09:04:20|5697.2|5694.4|5698.3|5695.5|5699.3|5696.5|5697.2|5694.4|42
1612256670000|2021-02-02 09:04:30|5698.2|5695.4|5697.3|5694.5|5698.2|5695.4|5697.3|5694.5|7
1612256680000|2021-02-02 09:04:40|||||||||3
1612256690000|2021-02-02 09:04:50|5696.3|5693.5|5695.3|5692.5|5696.3|5693.5|5695.3|5692.5|38
1612256700000|2021-02-02 09:05:00|5695.7|5692.9|5695.3|5692.5|5696.2|5693.4|5695.3|5692.5|11
1612256710000|2021-02-02 09:05:10|5694.8|5692|5694.3|5691.5|5694.8|5692|5694.3|5691.5|17
1612256720000|2021-02-02 09:05:20|||||||||10
1612256730000|2021-02-02 09:05:30|5695.1|5692.3|5694.8|5692|5695.2|5692.4|5694.8|5692|7
1612256740000|2021-02-02 09:05:40|5695.2|5692.4|5694.3|5691.5|5695.2|5692.4|5694.3|5691.5|3
1612256750000|2021-02-02 09:05:50|5695.2|5692.4|5695.3|5692.5|5695.3|5692.5|5695.2|5692.4|7
1612256760000|2021-02-02 09:06:00|5695.2|5692.4|5696.2|5693.4|5696.2|5693.4|5695.2|5692.4|7
1612256770000|2021-02-02 09:06:10|5696.3|5693.5|5698.3|5695.5|5698.3|5695.5|5696.3|5693.5|14
1612256780000|2021-02-02 09:06:20|5698.2|5695.4|5697.8|5695|5698.2|5695.4|5697.2|5694.4|8
1612256790000|2021-02-02 09:06:30|5698.2|5695.4|5697.6|5694.8|5698.2|5695.4|5697.6|5694.8|0
1612256800000|2021-02-02 09:06:40|5696.4|5693.6|5697.8|5695|5697.8|5695|5696.2|5693.4|17
1612256810000|2021-02-02 09:06:50|5698.2|5695.4|5697.3|5694.5|5698.7|5695.9|5697.3|5694.5|31
1612256820000|2021-02-02 09:07:00|5697.4|5694.6|5697.3|5694.5|5698.3|5695.5|5697.3|5694.5|90
1612256830000|2021-02-02 09:07:10|5697.8|5695|5698.3|5695.5|5698.3|5695.5|5697.8|5695|28
1612256840000|2021-02-02 09:07:20|5699.2|5696.4|5699.2|5696.4|5699.2|5696.4|5699.2|5696.4|2
1612256850000|2021-02-02 09:07:30|5699.3|5696.5|5699.3|5696.5|5699.3|5696.5|5699.3|5696.5|0
1612256860000|2021-02-02 09:07:40|5699.7|5696.9|5699.3|5696.5|5699.7|5696.9|5699.3|5696.5|7
1612256870000|2021-02-02 09:07:50|5699.1|5696.3|5700.1|5697.3|5700.1|5697.3|5698.7|5695.9|122
1612256880000|2021-02-02 09:08:00|5699.7|5696.9|5699.1|5696.3|5700.1|5697.3|5698.4|5695.6|30
1612256890000|2021-02-02 09:08:10|5699.3|5696.5|5698.7|5695.9|5700.1|5697.3|5698.3|5695.5|9
1612256900000|2021-02-02 09:08:20|5698.3|5695.5|5697.2|5694.4|5698.3|5695.5|5697.2|5694.4|11
1612256910000|2021-02-02 09:08:30|5696.3|5693.5|5696.7|5693.9|5697.2|5694.4|5696.2|5693.4|3
1612256920000|2021-02-02 09:08:40|5695.9|5693.1|5695.1|5692.3|5695.9|5693.1|5694.7|5691.9|34
1612256930000|2021-02-02 09:08:50|5694.7|5691.9|5694.6|5691.8|5694.7|5691.9|5694.2|5691.4|9
1612256940000|2021-02-02 09:09:00|5694.7|5691.9|5692.7|5689.9|5694.7|5691.9|5692.3|5689.5|14
1612256950000|2021-02-02 09:09:10|5692.3|5689.5|5693.1|5690.3|5693.1|5690.3|5692.1|5689.3|50
1612256960000|2021-02-02 09:09:20|5692.6|5689.8|5690.7|5687.9|5693.1|5690.3|5690.2|5687.4|87
1612256970000|2021-02-02 09:09:30|5691.1|5688.3|5693.1|5690.3|5693.1|5690.3|5691.1|5688.3|48
1612256980000|2021-02-02 09:09:40|5692.7|5689.9|5691.7|5688.9|5692.7|5689.9|5691.2|5688.4|10
1612256990000|2021-02-02 09:09:50|5691.2|5688.4|5691.6|5688.8|5691.6|5688.8|5691.2|5688.4|1
1612257000000|2021-02-02 09:10:00|5692|5689.2|5693.2|5690.4|5693.2|5690.4|5691.4|5688.6|43
1612257010000|2021-02-02 09:10:10|5693.1|5690.3|5693.2|5690.4|5693.2|5690.4|5692.7|5689.9|2
1612257020000|2021-02-02 09:10:20|5694.1|5691.3|5692.3|5689.5|5694.1|5691.3|5692.3|5689.5|30
1612257030000|2021-02-02 09:10:30|5692.7|5689.9|5690.7|5687.9|5692.7|5689.9|5690.7|5687.9|5
1612257040000|2021-02-02 09:10:40|5690.2|5687.4|5689.6|5686.8|5690.2|5687.4|5689.1|5686.3|17
1612257050000|2021-02-02 09:10:50|5689.3|5686.5|5691.2|5688.4|5691.7|5688.9|5689.3|5686.5|6
1612257060000|2021-02-02 09:11:00|5691.3|5688.5|5690.2|5687.4|5691.3|5688.5|5690.2|5687.4|37
1612257070000|2021-02-02 09:11:10|5690.7|5687.9|5691.1|5688.3|5691.1|5688.3|5690.2|5687.4|8
1612257080000|2021-02-02 09:11:20|5690.7|5687.9|5690.2|5687.4|5691.1|5688.3|5690.2|5687.4|27
1612257090000|2021-02-02 09:11:30|5690.6|5687.8|5690.7|5687.9|5690.7|5687.9|5690.6|5687.8|0
1612257100000|2021-02-02 09:11:40|5690.2|5687.4|5690.7|5687.9|5690.7|5687.9|5690.2|5687.4|1
1612257110000|2021-02-02 09:11:50|5690.3|5687.5|5690.2|5687.4|5690.6|5687.8|5690.2|5687.4|3
1612257120000|2021-02-02 09:12:00|5690.3|5687.5|5690.7|5687.9|5691.1|5688.3|5690.3|5687.5|11
1612257130000|2021-02-02 09:12:10|5691.1|5688.3|5689.3|5686.5|5691.1|5688.3|5689.3|5686.5|125
1612257140000|2021-02-02 09:12:20|5689.4|5686.6|5690.3|5687.5|5690.3|5687.5|5689.3|5686.5|158
1612257150000|2021-02-02 09:12:30|5689.8|5687|5689.8|5687|5689.8|5687|5689.4|5686.6|4
1612257160000|2021-02-02 09:12:40|5690.3|5687.5|5689.8|5687|5690.3|5687.5|5689.8|5687|5
1612257170000|2021-02-02 09:12:50|5689.3|5686.5|5687.3|5684.5|5689.3|5686.5|5687.3|5684.5|101
1612257180000|2021-02-02 09:13:00|5686.9|5684.1|5686.3|5683.5|5686.9|5684.1|5685.3|5682.5|78
1612257190000|2021-02-02 09:13:10|5685.8|5683|5685.3|5682.5|5685.8|5683|5685.3|5682.5|3
1612257200000|2021-02-02 09:13:20|5685.4|5682.6|5686.3|5683.5|5686.4|5683.6|5685.3|5682.5|34
1612257210000|2021-02-02 09:13:30|5685.5|5682.7|5686.8|5684|5687.4|5684.6|5685.3|5682.5|121
1612257220000|2021-02-02 09:13:40|5687.2|5684.4|5686.8|5684|5687.9|5685.1|5686.3|5683.5|5
1612257230000|2021-02-02 09:13:50|5687.3|5684.5|5688.3|5685.5|5688.3|5685.5|5687.3|5684.5|3
1612257240000|2021-02-02 09:14:00|5688.5|5685.7|5687.9|5685.1|5689.3|5686.5|5687.9|5685.1|4
1612257250000|2021-02-02 09:14:10|5687.3|5684.5|5687.3|5684.5|5687.3|5684.5|5687.3|5684.5|1
1612257260000|2021-02-02 09:14:20|5686.3|5683.5|5686.3|5683.5|5686.3|5683.5|5686.3|5683.5|4
1612257270000|2021-02-02 09:14:30|5685.4|5682.6|5685.4|5682.6|5685.4|5682.6|5685.4|5682.6|5
1612257280000|2021-02-02 09:14:40|5685.3|5682.5|5685.8|5683|5686.9|5684.1|5685.3|5682.5|14
1612257290000|2021-02-02 09:14:50|5685.4|5682.6|5685.5|5682.7|5685.9|5683.1|5684.3|5681.5|62
1612257300000|2021-02-02 09:15:00|5685.3|5682.5|5684.3|5681.5|5685.3|5682.5|5684.3|5681.5|5
1612257310000|2021-02-02 09:15:10|5683.5|5680.7|5684.3|5681.5|5684.3|5681.5|5683.5|5680.7|70
1612257320000|2021-02-02 09:15:20|||||||||102
1612257330000|2021-02-02 09:15:30|5684.1|5681.3|5684.3|5681.5|5684.3|5681.5|5684.1|5681.3|167
1612257340000|2021-02-02 09:15:40|||||||||15
1612257350000|2021-02-02 09:15:50|||||||||42
1612257360000|2021-02-02 09:16:00|5684.2|5681.4|5684.3|5681.5|5684.3|5681.5|5683.8|5681|82
1612257370000|2021-02-02 09:16:10|||||||||24
1612257380000|2021-02-02 09:16:20|5684.2|5681.4|5684.3|5681.5|5684.3|5681.5|5684.2|5681.4|31
1612257390000|2021-02-02 09:16:30|||||||||15
1612257400000|2021-02-02 09:16:40|||||||||8
1612257410000|2021-02-02 09:16:50|||||||||23
1612257420000|2021-02-02 09:17:00|||||||||21
1612257430000|2021-02-02 09:17:10|||||||||13
1612257440000|2021-02-02 09:17:20|||||||||54
1612257450000|2021-02-02 09:17:30|||||||||3
1612257460000|2021-02-02 09:17:40|5684.2|5681.4|5683.5|5680.7|5684.2|5681.4|5683.4|5680.6|110
1612257470000|2021-02-02 09:17:50|5684.3|5681.5|5684.3|5681.5|5684.3|5681.5|5684.3|5681.5|3
1612257480000|2021-02-02 09:18:00|5683.9|5681.1|5684.3|5681.5|5684.3|5681.5|5683.8|5681|1
1612257500000|2021-02-02 09:18:20|||||||||15
1612257520000|2021-02-02 09:18:40|||||||||2
1612257540000|2021-02-02 09:19:00|5683.8|5681|5683.8|5681|5683.8|5681|5683.8|5681|10
1612257550000|2021-02-02 09:19:10|5683.4|5680.6|5682.8|5680|5683.4|5680.6|5682.3|5679.5|9
1612257560000|2021-02-02 09:19:20|5682.3|5679.5|5683.3|5680.5|5683.3|5680.5|5682.3|5679.5|27
1612257570000|2021-02-02 09:19:30|5682.9|5680.1|5681.5|5678.7|5682.9|5680.1|5681.4|5678.6|12
1612257580000|2021-02-02 09:19:40|5682.3|5679.5|5681.9|5679.1|5682.3|5679.5|5681.5|5678.7|6
1612257590000|2021-02-02 09:19:50|5682.3|5679.5|5684.3|5681.5|5684.3|5681.5|5681.9|5679.1|44
1612257600000|2021-02-02 09:20:00|5683.9|5681.1|5683.4|5680.6|5683.9|5681.1|5683.4|5680.6|0
1612257610000|2021-02-02 09:20:10|5682.4|5679.6|5682.4|5679.6|5682.4|5679.6|5682.4|5679.6|5
1612257620000|2021-02-02 09:20:20|5682.9|5680.1|5683.3|5680.5|5683.3|5680.5|5682.8|5680|3
1612257630000|2021-02-02 09:20:30|5683.4|5680.6|5683.8|5681|5684.3|5681.5|5683.4|5680.6|5
1612257640000|2021-02-02 09:20:40|||||||||3
1612257650000|2021-02-02 09:20:50|5683.4|5680.6|5684.3|5681.5|5684.3|5681.5|5683.3|5680.5|17
1612257660000|2021-02-02 09:21:00|||||||||7
1612257670000|2021-02-02 09:21:10|||||||||2
1612257680000|2021-02-02 09:21:20|5683.5|5680.7|5683.3|5680.5|5683.5|5680.7|5682.9|5680.1|39
1612257690000|2021-02-02 09:21:30|5682.9|5680.1|5682.8|5680|5683.3|5680.5|5682.8|5680|14
1612257700000|2021-02-02 09:21:40|5683.3|5680.5|5683.3|5680.5|5683.3|5680.5|5682.8|5680|1
1612257710000|2021-02-02 09:21:50|5683.9|5681.1|5683.8|5681|5684.3|5681.5|5683.4|5680.6|7
1612257720000|2021-02-02 09:22:00|5683.4|5680.6|5684.3|5681.5|5684.3|5681.5|5683.4|5680.6|2
1612257740000|2021-02-02 09:22:20|5685.3|5682.5|5685.3|5682.5|5685.3|5682.5|5685.3|5682.5|18
1612257750000|2021-02-02 09:22:30|5685.4|5682.6|5692.4|5689.6|5693.3|5690.5|5685.4|5682.6|61
1612257760000|2021-02-02 09:22:40|5692.9|5690.1|5691.8|5689|5694.4|5691.6|5691.5|5688.7|14
1612257770000|2021-02-02 09:22:50|5692.3|5689.5|5686|5683.2|5692.3|5689.5|5685.5|5682.7|3156
1612257780000|2021-02-02 09:23:00|5685.5|5682.7|5686.5|5683.7|5687.5|5684.7|5685.5|5682.7|119
1612257790000|2021-02-02 09:23:10|5687|5684.2|5687|5684.2|5687|5684.2|5686.6|5683.8|6
1612257800000|2021-02-02 09:23:20|5686.6|5683.8|5686.5|5683.7|5687|5684.2|5686.5|5683.7|2
1612257810000|2021-02-02 09:23:30|5686.6|5683.8|5686.6|5683.8|5686.6|5683.8|5686.6|5683.8|1
1612257820000|2021-02-02 09:23:40|5687.4|5684.6|5688|5685.2|5688.5|5685.7|5687.4|5684.6|15
1612257830000|2021-02-02 09:23:50|5688.1|5685.3|5691.6|5688.8|5692.5|5689.7|5688.1|5685.3|71
1612257840000|2021-02-02 09:24:00|5691.1|5688.3|5691.1|5688.3|5692.5|5689.7|5691.1|5688.3|26
1612257850000|2021-02-02 09:24:10|5690.6|5687.8|5690|5687.2|5691|5688.2|5690|5687.2|5
1612257860000|2021-02-02 09:24:20|5689.6|5686.8|5689.6|5686.8|5689.6|5686.8|5689.6|5686.8|0
1612257870000|2021-02-02 09:24:30|5689.5|5686.7|5690|5687.2|5690|5687.2|5689.5|5686.7|1
1612257880000|2021-02-02 09:24:40|5689.5|5686.7|5688.6|5685.8|5689.5|5686.7|5688.6|5685.8|39
1612257890000|2021-02-02 09:24:50|||||||||21
1612257900000|2021-02-02 09:25:00|5688.5|5685.7|5689.5|5686.7|5689.5|5686.7|5688.5|5685.7|29
1612257910000|2021-02-02 09:25:10|5690.5|5687.7|5691.1|5688.3|5691.1|5688.3|5690.1|5687.3|21
1612257920000|2021-02-02 09:25:20|5690.6|5687.8|5688.6|5685.8|5690.6|5687.8|5688|5685.2|128
1612257930000|2021-02-02 09:25:30|5688.5|5685.7|5688.5|5685.7|5688.6|5685.8|5688.5|5685.7|226
1612257940000|2021-02-02 09:25:40|5688|5685.2|5688|5685.2|5688|5685.2|5688|5685.2|30
1612257950000|2021-02-02 09:25:50|5687.6|5684.8|5687.6|5684.8|5687.6|5684.8|5687.6|5684.8|64
1612257960000|2021-02-02 09:26:00|5687.2|5684.4|5685|5682.2|5687.5|5684.7|5684.6|5681.8|864
1612257970000|2021-02-02 09:26:10|5684.6|5681.8|5685.5|5682.7|5685.5|5682.7|5684.6|5681.8|6
1612257980000|2021-02-02 09:26:20|5685.1|5682.3|5685.6|5682.8|5686|5683.2|5684.7|5681.9|53
1612257990000|2021-02-02 09:26:30|5686|5683.2|5686.7|5683.9|5687.1|5684.3|5685.6|5682.8|14
1612258000000|2021-02-02 09:26:40|5687|5684.2|5686.6|5683.8|5687.4|5684.6|5686.6|5683.8|4
1612258010000|2021-02-02 09:26:50|5687.4|5684.6|5688|5685.2|5688|5685.2|5687|5684.2|2
1612258020000|2021-02-02 09:27:00|5688.1|5685.3|5692.1|5689.3|5692.5|5689.7|5688.1|5685.3|51
1612258030000|2021-02-02 09:27:10|5692.5|5689.7|5693|5690.2|5693.6|5690.8|5692.5|5689.7|27
1612258040000|2021-02-02 09:27:20|5693.5|5690.7|5693.5|5690.7|5693.5|5690.7|5693.1|5690.3|0
1612258050000|2021-02-02 09:27:30|5693.6|5690.8|5693.5|5690.7|5693.6|5690.8|5693.1|5690.3|5
1612258060000|2021-02-02 09:27:40|5694.5|5691.7|5695.4|5692.6|5695.4|5692.6|5694.5|5691.7|16
1612258070000|2021-02-02 09:27:50|5695.1|5692.3|5695|5692.2|5695.5|5692.7|5694.5|5691.7|42
1612258080000|2021-02-02 09:28:00|5694.6|5691.8|5696.6|5693.8|5697.5|5694.7|5694.6|5691.8|24
1612258090000|2021-02-02 09:28:10|5697|5694.2|5697|5694.2|5697|5694.2|5697|5694.2|7
1612258100000|2021-02-02 09:28:20|5696.6|5693.8|5697.5|5694.7|5697.5|5694.7|5696.6|5693.8|56
1612258110000|2021-02-02 09:28:30|5697.1|5694.3|5696.6|5693.8|5697.1|5694.3|5696.5|5693.7|167
1612258120000|2021-02-02 09:28:40|5696|5693.2|5695.1|5692.3|5696|5693.2|5694.6|5691.8|36
1612258130000|2021-02-02 09:28:50|5695.5|5692.7|5695.6|5692.8|5696.7|5693.9|5695.5|5692.7|80
1612258140000|2021-02-02 09:29:00|5696.1|5693.3|5696.1|5693.3|5698.1|5695.3|5695.7|5692.9|107
1612258150000|2021-02-02 09:29:10|5695.7|5692.9|5696.5|5693.7|5696.5|5693.7|5695.6|5692.8|12
1612258160000|2021-02-02 09:29:20|5696.6|5693.8|5697.1|5694.3|5697.5|5694.7|5696.2|5693.4|9
1612258170000|2021-02-02 09:29:30|5697|5694.2|5696.5|5693.7|5697.5|5694.7|5696.5|5693.7|114
1612258180000|2021-02-02 09:29:40|5696.6|5693.8|5695.7|5692.9|5696.6|5693.8|5695.7|5692.9|2
1612258190000|2021-02-02 09:29:50|5695.5|5692.7|5694.5|5691.7|5695.5|5692.7|5694.5|5691.7|5
1612258200000|2021-02-02 09:30:00|5694.6|5691.8|5695.1|5692.3|5695.5|5692.7|5693.7|5690.9|39
1612258210000|2021-02-02 09:30:10|5694.7|5691.9|5695.6|5692.8|5695.6|5692.8|5694.6|5691.8|4
1612258220000|2021-02-02 09:30:20|5696|5693.2|5695.1|5692.3|5696.1|5693.3|5694.6|5691.8|24
1612258230000|2021-02-02 09:30:30|5694.7|5691.9|5693.6|5690.8|5694.7|5691.9|5693.6|5690.8|14
1612258240000|2021-02-02 09:30:40|5694.5|5691.7|5694.5|5691.7|5694.6|5691.8|5694.5|5691.7|7
1612258250000|2021-02-02 09:30:50|5694.6|5691.8|5694.6|5691.8|5694.6|5691.8|5694.6|5691.8|1
1612258260000|2021-02-02 09:31:00|5694.5|5691.7|5694.5|5691.7|5694.6|5691.8|5694.5|5691.7|38
1612258270000|2021-02-02 09:31:10|5694.6|5691.8|5693.5|5690.7|5694.6|5691.8|5692.6|5689.8|29
1612258280000|2021-02-02 09:31:20|5693.6|5690.8|5693.6|5690.8|5693.6|5690.8|5693.6|5690.8|52
1612258290000|2021-02-02 09:31:30|5694.1|5691.3|5693.6|5690.8|5694.1|5691.3|5693.5|5690.7|18
1612258300000|2021-02-02 09:31:40|5694.1|5691.3|5694.6|5691.8|5694.6|5691.8|5693.6|5690.8|4
1612258310000|2021-02-02 09:31:50|5694.5|5691.7|5693.5|5690.7|5694.5|5691.7|5693.5|5690.7|3
1612258320000|2021-02-02 09:32:00|5693.6|5690.8|5695.7|5692.9|5695.7|5692.9|5693.6|5690.8|31
1612258330000|2021-02-02 09:32:10|5695.5|5692.7|5697.1|5694.3|5697.1|5694.3|5695.5|5692.7|366
1612258340000|2021-02-02 09:32:20|5696.6|5693.8|5696.5|5693.7|5696.6|5693.8|5695.6|5692.8|2
1612258350000|2021-02-02 09:32:30|5696.6|5693.8|5697.6|5694.8|5698.5|5695.7|5695.6|5692.8|123
1612258360000|2021-02-02 09:32:40|5698.5|5695.7|5697.5|5694.7|5698.5|5695.7|5696.5|5693.7|160
1612258370000|2021-02-02 09:32:50|5697.1|5694.3|5696.6|5693.8|5697.5|5694.7|5696.6|5693.8|3
1612258380000|2021-02-02 09:33:00|5696.5|5693.7|5696.5|5693.7|5696.6|5693.8|5695.6|5692.8|47
1612258390000|2021-02-02 09:33:10|5696.7|5693.9|5696.5|5693.7|5697.5|5694.7|5696.5|5693.7|44
1612258400000|2021-02-02 09:33:20|5696.6|5693.8|5696.5|5693.7|5696.6|5693.8|5696.5|5693.7|9
1612258410000|2021-02-02 09:33:30|5696.4|5693.6|5695.5|5692.7|5696.4|5693.6|5695.5|5692.7|10
1612258420000|2021-02-02 09:33:40|5695.4|5692.6|5694.5|5691.7|5695.4|5692.6|5694.5|5691.7|21
1612258430000|2021-02-02 09:33:50|5695.4|5692.6|5696.4|5693.6|5696.4|5693.6|5694.9|5692.1|12
1612258440000|2021-02-02 09:34:00|5696.5|5693.7|5695.9|5693.1|5697.4|5694.6|5695.9|5693.1|274
1612258450000|2021-02-02 09:34:10|5696|5693.2|5696.9|5694.1|5696.9|5694.1|5696|5693.2|16
1612258460000|2021-02-02 09:34:20|5697.4|5694.6|5696.9|5694.1|5697.4|5694.6|5696.9|5694.1|7
1612258470000|2021-02-02 09:34:30|5697.4|5694.6|5697|5694.2|5697.4|5694.6|5696.5|5693.7|10
1612258480000|2021-02-02 09:34:40|5696.5|5693.7|5696.4|5693.6|5696.5|5693.7|5696.4|5693.6|22
1612258490000|2021-02-02 09:34:50|5695.9|5693.1|5696.4|5693.6|5696.4|5693.6|5695.5|5692.7|9
1612258500000|2021-02-02 09:35:00|5696.5|5693.7|5696.3|5693.5|5696.9|5694.1|5696|5693.2|4
1612258510000|2021-02-02 09:35:10|5696.9|5694.1|5697.3|5694.5|5697.4|5694.6|5696.9|5694.1|5
1612258520000|2021-02-02 09:35:20|5698.3|5695.5|5697.9|5695.1|5698.3|5695.5|5697.9|5695.1|7
1612258530000|2021-02-02 09:35:30|5698.4|5695.6|5698.8|5696|5699.5|5696.7|5697.5|5694.7|57
1612258540000|2021-02-02 09:35:40|5698.5|5695.7|5700.9|5698.1|5700.9|5698.1|5698.5|5695.7|17
1612258550000|2021-02-02 09:35:50|5701.3|5698.5|5700.9|5698.1|5701.4|5698.6|5700.9|5698.1|6
1612258560000|2021-02-02 09:36:00|5701.3|5698.5|5701.4|5698.6|5701.4|5698.6|5701.3|5698.5|6
1612258570000|2021-02-02 09:36:10|5700.5|5697.7|5701.4|5698.6|5701.4|5698.6|5700.5|5697.7|15
1612258580000|2021-02-02 09:36:20|5701.3|5698.5|5697.5|5694.7|5701.3|5698.5|5697.4|5694.6|523
1612258590000|2021-02-02 09:36:30|5697.9|5695.1|5698.9|5696.1|5698.9|5696.1|5697.5|5694.7|36
1612258600000|2021-02-02 09:36:40|5699.4|5696.6|5699.4|5696.6|5699.5|5696.7|5699.4|5696.6|4
1612258610000|2021-02-02 09:36:50|5699.5|5696.7|5700.3|5697.5|5700.3|5697.5|5699.5|5696.7|2
1612258620000|2021-02-02 09:37:00|5700.4|5697.6|5701|5698.2|5701|5698.2|5700.4|5697.6|31
1612258630000|2021-02-02 09:37:10|5701.4|5698.6|5700.9|5698.1|5701.4|5698.6|5700.4|5697.6|69
1612258640000|2021-02-02 09:37:20|5700.6|5697.8|5700.3|5697.5|5700.6|5697.8|5700.3|5697.5|432
1612258650000|2021-02-02 09:37:30|5700.5|5697.7|5700.5|5697.7|5701|5698.2|5700.5|5697.7|233
1612258660000|2021-02-02 09:37:40|5699.7|5696.9|5699.5|5696.7|5699.7|5696.9|5698.6|5695.8|32
1612258670000|2021-02-02 09:37:50|5699.6|5696.8|5699.5|5696.7|5699.6|5696.8|5699|5696.2|2
1612258680000|2021-02-02 09:38:00|5699.6|5696.8|5700.6|5697.8|5701.1|5698.3|5699.6|5696.8|10
1612258700000|2021-02-02 09:38:20|||||||||1
1612258710000|2021-02-02 09:38:30|5700.7|5697.9|5702.5|5699.7|5702.5|5699.7|5700.7|5697.9|8
1612258720000|2021-02-02 09:38:40|5702|5699.2|5702.6|5699.8|5703.5|5700.7|5702|5699.2|21
1612258730000|2021-02-02 09:38:50|5703.1|5700.3|5703.1|5700.3|5703.5|5700.7|5703.1|5700.3|1
1612258740000|2021-02-02 09:39:00|5703|5700.2|5705.4|5702.6|5705.4|5702.6|5702.6|5699.8|60
1612258750000|2021-02-02 09:39:10|5705.5|5702.7|5703.5|5700.7|5705.5|5702.7|5703.5|5700.7|16
1612258760000|2021-02-02 09:39:20|5703.6|5700.8|5702.6|5699.8|5704|5701.2|5702.6|5699.8|9
1612258770000|2021-02-02 09:39:30|5702.5|5699.7|5703.5|5700.7|5703.5|5700.7|5702.5|5699.7|103
1612258780000|2021-02-02 09:39:40|5703.1|5700.3|5704.5|5701.7|5705.5|5702.7|5703|5700.2|26
1612258790000|2021-02-02 09:39:50|5703.6|5700.8|5703.6|5700.8|5703.6|5700.8|5703.6|5700.8|6
1612258800000|2021-02-02 09:40:00|5703.5|5700.7|5703.5|5700.7|5703.5|5700.7|5703.5|5700.7|4
1612258810000|2021-02-02 09:40:10|5703|5700.2|5703.5|5700.7|5703.5|5700.7|5703|5700.2|2
1612258820000|2021-02-02 09:40:20|5704.5|5701.7|5704.5|5701.7|5704.5|5701.7|5703.5|5700.7|38
1612258830000|2021-02-02 09:40:30|5705.5|5702.7|5705.5|5702.7|5705.5|5702.7|5705.5|5702.7|8
1612258840000|2021-02-02 09:40:40|5705.4|5702.6|5703.5|5700.7|5705.5|5702.7|5703.5|5700.7|180
1612258850000|2021-02-02 09:40:50|5703.6|5700.8|5704|5701.2|5704|5701.2|5703.5|5700.7|5
1612258860000|2021-02-02 09:41:00|5703.6|5700.8|5703.6|5700.8|5704|5701.2|5703.5|5700.7|0
1612258870000|2021-02-02 09:41:10|5704|5701.2|5703.6|5700.8|5704|5701.2|5703.6|5700.8|4
1612258880000|2021-02-02 09:41:20|5704|5701.2|5704.5|5701.7|5704.5|5701.7|5703.6|5700.8|1
1612258900000|2021-02-02 09:41:40|5704|5701.2|5704.5|5701.7|5704.5|5701.7|5703.7|5700.9|7
1612258910000|2021-02-02 09:41:50|5704.6|5701.8|5705|5702.2|5705.6|5702.8|5704.1|5701.3|23
1612258920000|2021-02-02 09:42:00|5705.4|5702.6|5705|5702.2|5705.5|5702.7|5704.5|5701.7|42
1612258930000|2021-02-02 09:42:10|5704.6|5701.8|5705.6|5702.8|5705.6|5702.8|5704.6|5701.8|8
1612258940000|2021-02-02 09:42:20|5705.5|5702.7|5708.4|5705.6|5708.5|5705.7|5705.5|5702.7|119
1612258950000|2021-02-02 09:42:30|5708.5|5705.7|5707.5|5704.7|5708.5|5705.7|5707.5|5704.7|9
1612258960000|2021-02-02 09:42:40|5707.3|5704.5|5704.5|5701.7|5707.3|5704.5|5704.5|5701.7|14
1612258970000|2021-02-02 09:42:50|5704.4|5701.6|5704.4|5701.6|5704.4|5701.6|5704|5701.2|19
1612258980000|2021-02-02 09:43:00|5704.5|5701.7|5704.9|5702.1|5705.4|5702.6|5704.5|5701.7|8
1612258990000|2021-02-02 09:43:10|5705|5702.2|5704.9|5702.1|5705|5702.2|5704.5|5701.7|3
1612259000000|2021-02-02 09:43:20|5704.6|5701.8|5705|5702.2|5705.4|5702.6|5704.5|5701.7|14
1612259010000|2021-02-02 09:43:30|5704.5|5701.7|5704.5|5701.7|5705.4|5702.6|5704.5|5701.7|25
1612259020000|2021-02-02 09:43:40|5703.6|5700.8|5704.4|5701.6|5704.4|5701.6|5703.5|5700.7|7
1612259030000|2021-02-02 09:43:50|5704|5701.2|5704.5|5701.7|5704.5|5701.7|5703.5|5700.7|1
1612259040000|2021-02-02 09:44:00|||||||||4
1612259050000|2021-02-02 09:44:10|||||||||1
1612259060000|2021-02-02 09:44:20|5705|5702.2|5704.5|5701.7|5705|5702.2|5704.5|5701.7|3
1612259070000|2021-02-02 09:44:30|5705.3|5702.5|5705.5|5702.7|5705.5|5702.7|5705.3|5702.5|6
1612259080000|2021-02-02 09:44:40|5705.4|5702.6|5705.4|5702.6|5705.4|5702.6|5704.5|5701.7|7
1612259090000|2021-02-02 09:44:50|5705.3|5702.5|5704.5|5701.7|5705.3|5702.5|5704.5|5701.7|9
1612259100000|2021-02-02 09:45:00|5704.4|5701.6|5704.4|5701.6|5704.4|5701.6|5704.4|5701.6|2
1612259110000|2021-02-02 09:45:10|5703.5|5700.7|5703.5|5700.7|5704|5701.2|5703.5|5700.7|13
1612259120000|2021-02-02 09:45:20|5704|5701.2|5703.5|5700.7|5704.4|5701.6|5702.6|5699.8|38
1612259130000|2021-02-02 09:45:30|5704|5701.2|5704.4|5701.6|5704.4|5701.6|5704|5701.2|2
1612259140000|2021-02-02 09:45:40|5704|5701.2|5704|5701.2|5704.5|5701.7|5703.5|5700.7|7
1612259150000|2021-02-02 09:45:50|5704.4|5701.6|5704.4|5701.6|5704.4|5701.6|5703.5|5700.7|5
1612259160000|2021-02-02 09:46:00|||||||||1
1612259170000|2021-02-02 09:46:10|5704.5|5701.7|5704.4|5701.6|5704.5|5701.7|5704|5701.2|11
1612259180000|2021-02-02 09:46:20|5704|5701.2|5704|5701.2|5704|5701.2|5703.5|5700.7|4
1612259190000|2021-02-02 09:46:30|5703.6|5700.8|5704.6|5701.8|5705.5|5702.7|5703.5|5700.7|176
1612259200000|2021-02-02 09:46:40|5704.5|5701.7|5703.5|5700.7|5704.5|5701.7|5703.5|5700.7|11
1612259210000|2021-02-02 09:46:50|5704.4|5701.6|5704.5|5701.7|5704.5|5701.7|5704|5701.2|14
1612259220000|2021-02-02 09:47:00|5704|5701.2|5701.6|5698.8|5704.5|5701.7|5701.6|5698.8|267
1612259230000|2021-02-02 09:47:10|5701.5|5698.7|5701.7|5698.9|5702.5|5699.7|5701.5|5698.7|22
1612259240000|2021-02-02 09:47:20|5701.5|5698.7|5701.1|5698.3|5701.5|5698.7|5700.7|5697.9|132
1612259250000|2021-02-02 09:47:30|5701.7|5698.9|5701.7|5698.9|5701.7|5698.9|5701.7|5698.9|4
1612259260000|2021-02-02 09:47:40|5702.5|5699.7|5701.6|5698.8|5702.5|5699.7|5700.7|5697.9|14
1612259270000|2021-02-02 09:47:50|5701.7|5698.9|5701.1|5698.3|5702.5|5699.7|5701.1|5698.3|11
1612259280000|2021-02-02 09:48:00|5700.7|5697.9|5701.5|5698.7|5701.5|5698.7|5700.7|5697.9|12
1612259290000|2021-02-02 09:48:10|5701.6|5698.8|5700.6|5697.8|5701.6|5698.8|5700.6|5697.8|13
1612259300000|2021-02-02 09:48:20|5701.1|5698.3|5702.1|5699.3|5702.5|5699.7|5700.6|5697.8|89
1612259310000|2021-02-02 09:48:30|5702.5|5699.7|5704.1|5701.3|5704.5|5701.7|5702.1|5699.3|35
1612259320000|2021-02-02 09:48:40|5704.5|5701.7|5704.1|5701.3|5705.5|5702.7|5704.1|5701.3|23
1612259330000|2021-02-02 09:48:50|5704.5|5701.7|5705.1|5702.3|5705.5|5702.7|5704.2|5701.4|6
1612259340000|2021-02-02 09:49:00|5706.5|5703.7|5707.5|5704.7|5707.5|5704.7|5706.5|5703.7|39
1612259350000|2021-02-02 09:49:10|5707.6|5704.8|5706.6|5703.8|5707.6|5704.8|5706.6|5703.8|7
1612259360000|2021-02-02 09:49:20|5706.7|5703.9|5705.7|5702.9|5707.1|5704.3|5705.7|5702.9|31
1612259370000|2021-02-02 09:49:30|5705.6|5702.8|5706.6|5703.8|5706.6|5703.8|5705.6|5702.8|7
1612259380000|2021-02-02 09:49:40|5706.7|5703.9|5708.5|5705.7|5708.5|5705.7|5706.7|5703.9|12
1612259390000|2021-02-02 09:49:50|5707.6|5704.8|5708.1|5705.3|5708.5|5705.7|5707.6|5704.8|113
1612259400000|2021-02-02 09:50:00|5707.7|5704.9|5709|5706.2|5709.6|5706.8|5707.6|5704.8|79
1612259410000|2021-02-02 09:50:10|5708.6|5705.8|5708.5|5705.7|5708.6|5705.8|5708.1|5705.3|10
1612259420000|2021-02-02 09:50:20|5708.6|5705.8|5708.6|5705.8|5709.1|5706.3|5708.5|5705.7|75
1612259430000|2021-02-02 09:50:30|5708.1|5705.3|5708.6|5705.8|5708.6|5705.8|5708|5705.2|11
1612259440000|2021-02-02 09:50:40|5708.1|5705.3|5708.1|5705.3|5708.5|5705.7|5708.1|5705.3|1
1612259450000|2021-02-02 09:50:50|5708|5705.2|5708|5705.2|5708|5705.2|5708|5705.2|5
1612259460000|2021-02-02 09:51:00|5708.1|5705.3|5708.1|5705.3|5708.5|5705.7|5708.1|5705.3|3
1612259470000|2021-02-02 09:51:10|5707.6|5704.8|5707.6|5704.8|5707.6|5704.8|5707.5|5704.7|41
1612259480000|2021-02-02 09:51:20|||||||||1
1612259500000|2021-02-02 09:51:40|5707.1|5704.3|5706.2|5703.4|5707.1|5704.3|5706.1|5703.3|33
1612259510000|2021-02-02 09:51:50|5705.6|5702.8|5706.2|5703.4|5706.6|5703.8|5705.6|5702.8|6
1612259520000|2021-02-02 09:52:00|5706.1|5703.3|5706.5|5703.7|5706.6|5703.8|5705.6|5702.8|8
1612259530000|2021-02-02 09:52:10|5706.6|5703.8|5705.6|5702.8|5707.1|5704.3|5705.6|5702.8|6
1612259540000|2021-02-02 09:52:20|5706.1|5703.3|5706.1|5703.3|5706.1|5703.3|5705.7|5702.9|11
1612259550000|2021-02-02 09:52:30|5706.5|5703.7|5706.6|5703.8|5706.6|5703.8|5706.1|5703.3|4
1612259560000|2021-02-02 09:52:40|5706.7|5703.9|5707.1|5704.3|5707.5|5704.7|5706.6|5703.8|199
1612259570000|2021-02-02 09:52:50|5707.5|5704.7|5707.5|5704.7|5707.5|5704.7|5706.7|5703.9|12
1612259580000|2021-02-02 09:53:00|5707.1|5704.3|5706.6|5703.8|5707.1|5704.3|5706.6|5703.8|23
1612259590000|2021-02-02 09:53:10|5706.7|5703.9|5707.5|5704.7|5707.5|5704.7|5706.7|5703.9|55
1612259600000|2021-02-02 09:53:20|5708.5|5705.7|5713|5710.2|5713.5|5710.7|5708.5|5705.7|402
1612259610000|2021-02-02 09:53:30|5713.1|5710.3|5713.4|5710.6|5713.5|5710.7|5713|5710.2|39
1612259620000|2021-02-02 09:53:40|5713.5|5710.7|5712.5|5709.7|5713.5|5710.7|5712.5|5709.7|18
1612259630000|2021-02-02 09:53:50|5711.6|5708.8|5713.4|5710.6|5713.4|5710.6|5711.6|5708.8|84
1612259640000|2021-02-02 09:54:00|5713.3|5710.5|5713.3|5710.5|5714.3|5711.5|5712.9|5710.1|72
1612259650000|2021-02-02 09:54:10|5713.4|5710.6|5712.9|5710.1|5713.9|5711.1|5712.9|5710.1|67
1612259660000|2021-02-02 09:54:20|5713.3|5710.5|5712.9|5710.1|5713.3|5710.5|5712.9|5710.1|1
1612259670000|2021-02-02 09:54:30|5713|5710.2|5712.9|5710.1|5713.4|5710.6|5712.5|5709.7|4
1612259680000|2021-02-02 09:54:40|5713.4|5710.6|5713.9|5711.1|5714.3|5711.5|5713|5710.2|16
1612259690000|2021-02-02 09:54:50|5714.3|5711.5|5712.4|5709.6|5714.3|5711.5|5712.4|5709.6|76
1612259700000|2021-02-02 09:55:00|5711.6|5708.8|5713.4|5710.6|5713.4|5710.6|5711.6|5708.8|56
1612259710000|2021-02-02 09:55:10|5713.5|5710.7|5713.4|5710.6|5713.9|5711.1|5713.4|5710.6|21
1612259720000|2021-02-02 09:55:20|5713|5710.2|5713.5|5710.7|5713.5|5710.7|5712.9|5710.1|14
1612259730000|2021-02-02 09:55:30|5713.4|5710.6|5713|5710.2|5713.4|5710.6|5712.9|5710.1|9
1612259740000|2021-02-02 09:55:40|5713.4|5710.6|5713.5|5710.7|5713.5|5710.7|5713.4|5710.6|71
1612259750000|2021-02-02 09:55:50|5713.4|5710.6|5712.6|5709.8|5713.4|5710.6|5712.6|5709.8|2
1612259760000|2021-02-02 09:56:00|5712.5|5709.7|5712.5|5709.7|5713|5710.2|5712.5|5709.7|5
1612259770000|2021-02-02 09:56:10|5713|5710.2|5713.4|5710.6|5713.4|5710.6|5713|5710.2|2
1612259780000|2021-02-02 09:56:20|5713|5710.2|5712.5|5709.7|5713.4|5710.6|5712.5|5709.7|21
1612259790000|2021-02-02 09:56:30|5712.6|5709.8|5713.5|5710.7|5713.5|5710.7|5712.6|5709.8|25
1612259800000|2021-02-02 09:56:40|5714.3|5711.5|5713.9|5711.1|5714.3|5711.5|5713.9|5711.1|5
1612259810000|2021-02-02 09:56:50|5713.5|5710.7|5713.9|5711.1|5713.9|5711.1|5713.5|5710.7|2
1612259820000|2021-02-02 09:57:00|5713.5|5710.7|5713.9|5711.1|5714.3|5711.5|5713.5|5710.7|19
1612259830000|2021-02-02 09:57:10|5713.5|5710.7|5715.4|5712.6|5715.5|5712.7|5713.5|5710.7|70
1612259840000|2021-02-02 09:57:20|5715.5|5712.7|5715.4|5712.6|5715.5|5712.7|5715.4|5712.6|18
1612259850000|2021-02-02 09:57:30|5716.2|5713.4|5716|5713.2|5716.4|5713.6|5716|5713.2|32
1612259860000|2021-02-02 09:57:40|5715.5|5712.7|5715.4|5712.6|5715.5|5712.7|5715.4|5712.6|6
1612259870000|2021-02-02 09:57:50|5714.9|5712.1|5715.3|5712.5|5715.3|5712.5|5714.9|5712.1|5
1612259880000|2021-02-02 09:58:00|5715.5|5712.7|5714.5|5711.7|5715.5|5712.7|5714.5|5711.7|8
1612259890000|2021-02-02 09:58:10|5713.5|5710.7|5714|5711.2|5714|5711.2|5713.5|5710.7|53
1612259900000|2021-02-02 09:58:20|5714.4|5711.6|5714|5711.2|5714.4|5711.6|5714|5711.2|13
1612259910000|2021-02-02 09:58:30|5713.6|5710.8|5713.5|5710.7|5713.6|5710.8|5713.5|5710.7|0
1612259920000|2021-02-02 09:58:40|||||||||1
1612259930000|2021-02-02 09:58:50|||||||||8
1612259940000|2021-02-02 09:59:00|||||||||80
1612259950000|2021-02-02 09:59:10|5712.5|5709.7|5712.5|5709.7|5712.5|5709.7|5712.5|5709.7|94
1612259960000|2021-02-02 09:59:20|5711.5|5708.7|5712.4|5709.6|5712.4|5709.6|5711.4|5708.6|55
1612259970000|2021-02-02 09:59:30|5711.6|5708.8|5712.4|5709.6|5712.5|5709.7|5711.5|5708.7|31
1612259980000|2021-02-02 09:59:40|5712.5|5709.7|5712|5709.2|5712.5|5709.7|5711.5|5708.7|103
1612259990000|2021-02-02 09:59:50|5712.5|5709.7|5711.5|5708.7|5712.5|5709.7|5711.3|5708.5|36
1612260000000|2021-02-02 10:00:00|5711.6|5708.8|5711.5|5708.7|5712|5709.2|5711.5|5708.7|18
1612260010000|2021-02-02 10:00:10|5711.6|5708.8|5712.5|5709.7|5712.5|5709.7|5711.5|5708.7|13
1612260020000|2021-02-02 10:00:20|5712.6|5709.8|5713.5|5710.7|5713.5|5710.7|5712.6|5709.8|8
1612260030000|2021-02-02 10:00:30|5713.6|5710.8|5714.5|5711.7|5714.5|5711.7|5713.6|5710.8|14
1612260040000|2021-02-02 10:00:40|5714.1|5711.3|5713.7|5710.9|5714.5|5711.7|5713.7|5710.9|5
1612260050000|2021-02-02 10:00:50|5713.6|5710.8|5713.5|5710.7|5713.6|5710.8|5713.5|5710.7|15
1612260060000|2021-02-02 10:01:00|5713.6|5710.8|5713.5|5710.7|5713.6|5710.8|5712.6|5709.8|33
1612260070000|2021-02-02 10:01:10|||||||||27
1612260080000|2021-02-02 10:01:20|5713.6|5710.8|5712.6|5709.8|5713.6|5710.8|5712.6|5709.8|13
1612260090000|2021-02-02 10:01:30|5713|5710.2|5712.6|5709.8|5713|5710.2|5712.6|5709.8|10
1612260100000|2021-02-02 10:01:40|5712.5|5709.7|5712.7|5709.9|5713.5|5710.7|5712.5|5709.7|18
1612260110000|2021-02-02 10:01:50|5712.6|5709.8|5712.6|5709.8|5712.6|5709.8|5712.5|5709.7|27
1612260120000|2021-02-02 10:02:00|5713|5710.2|5713.1|5710.3|5713.1|5710.3|5712.5|5709.7|15
1612260130000|2021-02-02 10:02:10|5712.7|5709.9|5711.5|5708.7|5713.5|5710.7|5711.5|5708.7|27
1612260140000|2021-02-02 10:02:20|5711.6|5708.8|5712.6|5709.8|5712.6|5709.8|5711.6|5708.8|21
1612260150000|2021-02-02 10:02:30|5712.5|5709.7|5715.1|5712.3|5715.5|5712.7|5712.5|5709.7|550
1612260160000|2021-02-02 10:02:40|5714.7|5711.9|5715.1|5712.3|5715.5|5712.7|5714.6|5711.8|10
1612260180000|2021-02-02 10:03:00|5714.6|5711.8|5714.5|5711.7|5714.6|5711.8|5714.5|5711.7|31
1612260190000|2021-02-02 10:03:10|5714.6|5711.8|5714.6|5711.8|5714.6|5711.8|5714.6|5711.8|5
1612260200000|2021-02-02 10:03:20|5714.7|5711.9|5715.6|5712.8|5715.6|5712.8|5714.6|5711.8|34
1612260210000|2021-02-02 10:03:30|5715.5|5712.7|5715.5|5712.7|5715.5|5712.7|5715.5|5712.7|5
1612260220000|2021-02-02 10:03:40|||||||||1
1612260230000|2021-02-02 10:03:50|5715.6|5712.8|5717.5|5714.7|5717.5|5714.7|5715.6|5712.8|87
1612260240000|2021-02-02 10:04:00|||||||||5
1612260250000|2021-02-02 10:04:10|||||||||8
1612260260000|2021-02-02 10:04:20|5717.1|5714.3|5718.5|5715.7|5718.5|5715.7|5717|5714.2|99
1612260270000|2021-02-02 10:04:30|5719.3|5716.5|5719|5716.2|5719.5|5716.7|5718|5715.2|104
1612260280000|2021-02-02 10:04:40|5718.9|5716.1|5719.4|5716.6|5719.4|5716.6|5718.5|5715.7|8
1612260290000|2021-02-02 10:04:50|5719.5|5716.7|5719.5|5716.7|5719.5|5716.7|5718.9|5716.1|53
1612260300000|2021-02-02 10:05:00|5720.5|5717.7|5721.4|5718.6|5722.5|5719.7|5720.5|5717.7|160
1612260310000|2021-02-02 10:05:10|5721.3|5718.5|5722.5|5719.7|5723.5|5720.7|5720.9|5718.1|114
1612260320000|2021-02-02 10:05:20|5722.4|5719.6|5723.4|5720.6|5723.4|5720.6|5722.4|5719.6|23
1612260330000|2021-02-02 10:05:30|5723.8|5721|5724.3|5721.5|5724.3|5721.5|5723.5|5720.7|38
1612260340000|2021-02-02 10:05:40|5724.4|5721.6|5725.9|5723.1|5726.4|5723.6|5724.4|5721.6|73
1612260350000|2021-02-02 10:05:50|5726.3|5723.5|5725.4|5722.6|5726.5|5723.7|5725.4|5722.6|96
1612260360000|2021-02-02 10:06:00|5725.5|5722.7|5725.5|5722.7|5726.3|5723.5|5725.4|5722.6|86
1612260370000|2021-02-02 10:06:10|5725.9|5723.1|5725.5|5722.7|5726.3|5723.5|5725.5|5722.7|12
1612260380000|2021-02-02 10:06:20|5725.9|5723.1|5726.4|5723.6|5726.4|5723.6|5725.5|5722.7|36
1612260390000|2021-02-02 10:06:30|5727.3|5724.5|5728.8|5726|5730.3|5727.5|5727.3|5724.5|298
1612260400000|2021-02-02 10:06:40|5728.5|5725.7|5730.3|5727.5|5730.3|5727.5|5728.5|5725.7|50
1612260410000|2021-02-02 10:06:50|5731.1|5728.3|5732.3|5729.5|5732.9|5730.1|5731.1|5728.3|287
1612260420000|2021-02-02 10:07:00|5732.4|5729.6|5733.4|5730.6|5734|5731.2|5732.4|5729.6|241
1612260430000|2021-02-02 10:07:10|5733.8|5731|5730.5|5727.7|5733.8|5731|5730.5|5727.7|178
1612260440000|2021-02-02 10:07:20|5730.4|5727.6|5730.4|5727.6|5730.5|5727.7|5730.4|5727.6|312
1612260450000|2021-02-02 10:07:30|5729.9|5727.1|5729.4|5726.6|5730.5|5727.7|5728.9|5726.1|318
1612260460000|2021-02-02 10:07:40|5728.5|5725.7|5730.4|5727.6|5730.9|5728.1|5728.5|5725.7|96
1612260470000|2021-02-02 10:07:50|5730.5|5727.7|5731.3|5728.5|5731.9|5729.1|5730.5|5727.7|36
1612260480000|2021-02-02 10:08:00|5731.4|5728.6|5733.3|5730.5|5733.3|5730.5|5731.4|5728.6|42
1612260490000|2021-02-02 10:08:10|5733.4|5730.6|5734.4|5731.6|5734.5|5731.7|5733.4|5730.6|54
1612260500000|2021-02-02 10:08:20|5734.3|5731.5|5735.4|5732.6|5735.4|5732.6|5733.5|5730.7|208
1612260510000|2021-02-02 10:08:30|5735.5|5732.7|5735.3|5732.5|5735.5|5732.7|5735.3|5732.5|43
1612260520000|2021-02-02 10:08:40|5735.4|5732.6|5736.4|5733.6|5736.5|5733.7|5735.4|5732.6|6
1612260530000|2021-02-02 10:08:50|5736.5|5733.7|5737|5734.2|5737.4|5734.6|5736.5|5733.7|104
1612260540000|2021-02-02 10:09:00|5736.5|5733.7|5736|5733.2|5737.4|5734.6|5735.6|5732.8|73
1612260550000|2021-02-02 10:09:10|5736.4|5733.6|5737.5|5734.7|5738.4|5735.6|5736.4|5733.6|96
1612260560000|2021-02-02 10:09:20|5737.9|5735.1|5743.3|5740.5|5744.3|5741.5|5737.5|5734.7|129
1612260570000|2021-02-02 10:09:30|5743.4|5740.6|5746.9|5744.1|5748.3|5745.5|5743.4|5740.6|421
1612260580000|2021-02-02 10:09:40|5746.4|5743.6|5749.3|5746.5|5750.4|5747.6|5746.4|5743.6|412
1612260590000|2021-02-02 10:09:50|5749.4|5746.6|5749.3|5746.5|5750.1|5747.3|5749.3|5746.5|197
1612260600000|2021-02-02 10:10:00|5749.4|5746.6|5746.4|5743.6|5749.4|5746.6|5746.4|5743.6|195
1612260610000|2021-02-02 10:10:10|5747.3|5744.5|5748.3|5745.5|5749.3|5746.5|5747.3|5744.5|1051
1612260620000|2021-02-02 10:10:20|5747.4|5744.6|5751.4|5748.6|5751.8|5749|5747.4|5744.6|619
1612260630000|2021-02-02 10:10:30|5751.3|5748.5|5750.2|5747.4|5752.7|5749.9|5750.2|5747.4|752
1612260640000|2021-02-02 10:10:40|5750.7|5747.9|5749.3|5746.5|5750.7|5747.9|5749.3|5746.5|13
1612260650000|2021-02-02 10:10:50|5749.6|5746.8|5747.3|5744.5|5749.6|5746.8|5747.2|5744.4|208
1612260660000|2021-02-02 10:11:00|5747.2|5744.4|5747.7|5744.9|5749.2|5746.4|5747.2|5744.4|102
1612260670000|2021-02-02 10:11:10|5747.8|5745|5748.4|5745.6|5749.3|5746.5|5747.3|5744.5|272
1612260680000|2021-02-02 10:11:20|5748.2|5745.4|5747.8|5745|5748.2|5745.4|5747.8|5745|7
1612260690000|2021-02-02 10:11:30|5748.2|5745.4|5745.2|5742.4|5748.2|5745.4|5745.2|5742.4|137
1612260700000|2021-02-02 10:11:40|5744.2|5741.4|5743.1|5740.3|5744.3|5741.5|5743.1|5740.3|81
1612260710000|2021-02-02 10:11:50|5743.2|5740.4|5742.2|5739.4|5743.2|5740.4|5741.7|5738.9|108
1612260720000|2021-02-02 10:12:00|5742.7|5739.9|5741.1|5738.3|5743.7|5740.9|5740.8|5738|148
1612260730000|2021-02-02 10:12:10|5740.7|5737.9|5742.8|5740|5743.2|5740.4|5740.7|5737.9|29
1612260740000|2021-02-02 10:12:20|5743.2|5740.4|5743.2|5740.4|5743.2|5740.4|5742.2|5739.4|31
1612260750000|2021-02-02 10:12:30|5744|5741.2|5744.2|5741.4|5745.1|5742.3|5743.4|5740.6|10
1612260760000|2021-02-02 10:12:40|5744.3|5741.5|5744.7|5741.9|5745.2|5742.4|5744.3|5741.5|10
1612260770000|2021-02-02 10:12:50|5745.1|5742.3|5742.2|5739.4|5745.1|5742.3|5742.2|5739.4|59
1612260780000|2021-02-02 10:13:00|5742.3|5739.5|5743.7|5740.9|5743.7|5740.9|5742.3|5739.5|17
1612260790000|2021-02-02 10:13:10|5743.3|5740.5|5744.5|5741.7|5744.5|5741.7|5743.3|5740.5|8
1612260800000|2021-02-02 10:13:20|5745.2|5742.4|5745.8|5743|5746.1|5743.3|5744.8|5742|66
1612260810000|2021-02-02 10:13:30|5745.7|5742.9|5745.7|5742.9|5746.2|5743.4|5745.3|5742.5|56
1612260820000|2021-02-02 10:13:40|5746.2|5743.4|5744.3|5741.5|5746.2|5743.4|5744.3|5741.5|47
1612260830000|2021-02-02 10:13:50|5745.2|5742.4|5745.2|5742.4|5745.2|5742.4|5745.2|5742.4|2
1612260840000|2021-02-02 10:14:00|5745.3|5742.5|5746.2|5743.4|5746.2|5743.4|5745.3|5742.5|49
1612260850000|2021-02-02 10:14:10|5746.1|5743.3|5745.7|5742.9|5746.1|5743.3|5745.3|5742.5|12
1612260860000|2021-02-02 10:14:20|5745.3|5742.5|5745.7|5742.9|5746.1|5743.3|5745.3|5742.5|3
1612260870000|2021-02-02 10:14:30|5745.3|5742.5|5746.1|5743.3|5746.1|5743.3|5745.3|5742.5|11
1612260890000|2021-02-02 10:14:50|5745.3|5742.5|5745.3|5742.5|5745.3|5742.5|5745.3|5742.5|9
1612260900000|2021-02-02 10:15:00|5745.2|5742.4|5745.2|5742.4|5745.7|5742.9|5745.2|5742.4|21
1612260910000|2021-02-02 10:15:10|5745.7|5742.9|5745.2|5742.4|5746.1|5743.3|5745.2|5742.4|16
1612260920000|2021-02-02 10:15:20|5744.3|5741.5|5741.1|5738.3|5744.3|5741.5|5741.1|5738.3|680
1612260930000|2021-02-02 10:15:30|5741.2|5738.4|5741.1|5738.3|5741.2|5738.4|5740.3|5737.5|104
1612260940000|2021-02-02 10:15:40|5740.3|5737.5|5740.7|5737.9|5741.2|5738.4|5740.3|5737.5|88
1612260950000|2021-02-02 10:15:50|5741.1|5738.3|5738.3|5735.5|5741.3|5738.5|5738.3|5735.5|211
1612260960000|2021-02-02 10:16:00|5738.2|5735.4|5737.5|5734.7|5739.1|5736.3|5736.3|5733.5|324
1612260970000|2021-02-02 10:16:10|5737.4|5734.6|5738.3|5735.5|5738.3|5735.5|5737.3|5734.5|38
1612260980000|2021-02-02 10:16:20|5737.8|5735|5736.9|5734.1|5737.8|5735|5736.4|5733.6|31
1612260990000|2021-02-02 10:16:30|5737.3|5734.5|5737.8|5735|5738.3|5735.5|5737.3|5734.5|10
1612261000000|2021-02-02 10:16:40|5738.3|5735.5|5737.4|5734.6|5738.3|5735.5|5737.4|5734.6|10
1612261010000|2021-02-02 10:16:50|5737.3|5734.5|5735.3|5732.5|5737.3|5734.5|5734.3|5731.5|128
1612261020000|2021-02-02 10:17:00|5735.4|5732.6|5737.3|5734.5|5737.4|5734.6|5735.4|5732.6|72
1612261030000|2021-02-02 10:17:10|5738.3|5735.5|5737.4|5734.6|5738.3|5735.5|5737.4|5734.6|21
1612261040000|2021-02-02 10:17:20|5736.9|5734.1|5736.9|5734.1|5737.3|5734.5|5736.5|5733.7|20
1612261050000|2021-02-02 10:17:30|5736.5|5733.7|5736.8|5734|5736.9|5734.1|5736.4|5733.6|8
1612261060000|2021-02-02 10:17:40|5736.4|5733.6|5734.6|5731.8|5736.5|5733.7|5734.6|5731.8|62
1612261070000|2021-02-02 10:17:50|5734.4|5731.6|5734.9|5732.1|5735.4|5732.6|5734.4|5731.6|75
1612261080000|2021-02-02 10:18:00|5734.8|5732|5735.9|5733.1|5737.4|5734.6|5734.8|5732|30
1612261090000|2021-02-02 10:18:10|5735.5|5732.7|5736.3|5733.5|5736.3|5733.5|5735.5|5732.7|30
1612261100000|2021-02-02 10:18:20|5735.9|5733.1|5736.4|5733.6|5736.4|5733.6|5735.9|5733.1|6
1612261110000|2021-02-02 10:18:30|5735.6|5732.8|5736.9|5734.1|5737.3|5734.5|5735.4|5732.6|11
1612261120000|2021-02-02 10:18:40|5736.5|5733.7|5736.4|5733.6|5736.5|5733.7|5736.4|5733.6|1
1612261130000|2021-02-02 10:18:50|5736.5|5733.7|5736.4|5733.6|5737.3|5734.5|5736.4|5733.6|4
1612261140000|2021-02-02 10:19:00|5736.8|5734|5738.4|5735.6|5738.4|5735.6|5736.4|5733.6|14
1612261150000|2021-02-02 10:19:10|5738.3|5735.5|5738.3|5735.5|5738.3|5735.5|5737.9|5735.1|2
1612261160000|2021-02-02 10:19:20|5737.9|5735.1|5736.9|5734.1|5737.9|5735.1|5736.4|5733.6|39
1612261170000|2021-02-02 10:19:30|5736.4|5733.6|5736.9|5734.1|5736.9|5734.1|5736.4|5733.6|14
1612261180000|2021-02-02 10:19:40|5737.3|5734.5|5735.9|5733.1|5737.3|5734.5|5735.4|5732.6|61
1612261190000|2021-02-02 10:19:50|5736|5733.2|5737.9|5735.1|5738.3|5735.5|5736|5733.2|22
1612261200000|2021-02-02 10:20:00|5737.8|5735|5736.4|5733.6|5737.8|5735|5736.4|5733.6|24
1612261210000|2021-02-02 10:20:10|5735.6|5732.8|5736.9|5734.1|5737.3|5734.5|5735.5|5732.7|23
1612261220000|2021-02-02 10:20:20|5737.3|5734.5|5738.4|5735.6|5738.4|5735.6|5736.5|5733.7|35
1612261230000|2021-02-02 10:20:30|5738.3|5735.5|5738.3|5735.5|5738.3|5735.5|5737.5|5734.7|31
1612261240000|2021-02-02 10:20:40|5738.4|5735.6|5739.3|5736.5|5740.3|5737.5|5738.4|5735.6|33
1612261250000|2021-02-02 10:20:50|5739.4|5736.6|5739.8|5737|5740.3|5737.5|5739.3|5736.5|23
1612261260000|2021-02-02 10:21:00|5739.4|5736.6|5739.9|5737.1|5740.4|5737.6|5738.4|5735.6|72
1612261270000|2021-02-02 10:21:10|5740.3|5737.5|5740.3|5737.5|5740.3|5737.5|5739.9|5737.1|1
1612261280000|2021-02-02 10:21:20|5740.4|5737.6|5740.4|5737.6|5740.4|5737.6|5740.4|5737.6|2
1612261290000|2021-02-02 10:21:30|5740.3|5737.5|5739.4|5736.6|5740.3|5737.5|5739.4|5736.6|13
1612261300000|2021-02-02 10:21:40|5738.9|5736.1|5739.4|5736.6|5739.4|5736.6|5738.4|5735.6|113
1612261310000|2021-02-02 10:21:50|5739.3|5736.5|5739.3|5736.5|5739.3|5736.5|5738.9|5736.1|9
1612261320000|2021-02-02 10:22:00|5739.4|5736.6|5739.4|5736.6|5740.2|5737.4|5739.3|5736.5|20
1612261330000|2021-02-02 10:22:10|5739.3|5736.5|5739.4|5736.6|5739.4|5736.6|5738.9|5736.1|1
1612261340000|2021-02-02 10:22:20|5739.3|5736.5|5737.4|5734.6|5739.3|5736.5|5737.4|5734.6|35
1612261350000|2021-02-02 10:22:30|5737.3|5734.5|5734.3|5731.5|5737.3|5734.5|5733.5|5730.7|119
1612261360000|2021-02-02 10:22:40|5734.4|5731.6|5734.3|5731.5|5734.4|5731.6|5733.4|5730.6|24
1612261370000|2021-02-02 10:22:50|5734.4|5731.6|5733.3|5730.5|5734.4|5731.6|5732.5|5729.7|108
1612261380000|2021-02-02 10:23:00|5733.4|5730.6|5734.5|5731.7|5734.9|5732.1|5733.3|5730.5|14
1612261390000|2021-02-02 10:23:10|5734.4|5731.6|5734.5|5731.7|5734.5|5731.7|5734.4|5731.6|2
1612261400000|2021-02-02 10:23:20|5734.4|5731.6|5734.5|5731.7|5734.9|5732.1|5734.4|5731.6|7
1612261410000|2021-02-02 10:23:30|5734.4|5731.6|5734.5|5731.7|5734.9|5732.1|5734.4|5731.6|7
1612261420000|2021-02-02 10:23:40|5734.3|5731.5|5734.4|5731.6|5734.4|5731.6|5734.3|5731.5|6
1612261430000|2021-02-02 10:23:50|5735.3|5732.5|5734.4|5731.6|5735.3|5732.5|5734.4|5731.6|10
1612261440000|2021-02-02 10:24:00|5734.3|5731.5|5733.3|5730.5|5734.3|5731.5|5732.5|5729.7|20
1612261450000|2021-02-02 10:24:10|5732.9|5730.1|5732.9|5730.1|5732.9|5730.1|5732.9|5730.1|1
1612261460000|2021-02-02 10:24:20|5733.3|5730.5|5733.4|5730.6|5733.4|5730.6|5732.9|5730.1|3
1612261470000|2021-02-02 10:24:30|5734.2|5731.4|5733.5|5730.7|5734.4|5731.6|5733.5|5730.7|12
1612261480000|2021-02-02 10:24:40|5733.4|5730.6|5733.4|5730.6|5733.4|5730.6|5733.4|5730.6|54
1612261490000|2021-02-02 10:24:50|||||||||37
1612261500000|2021-02-02 10:25:00|5733|5730.2|5732.5|5729.7|5733.3|5730.5|5732.5|5729.7|27
1612261510000|2021-02-02 10:25:10|5732.9|5730.1|5732.4|5729.6|5733.3|5730.5|5732.4|5729.6|6
1612261520000|2021-02-02 10:25:20|5732.9|5730.1|5732.3|5729.5|5732.9|5730.1|5731.9|5729.1|29
1612261530000|2021-02-02 10:25:30|5731.5|5728.7|5731.5|5728.7|5732.3|5729.5|5731.4|5728.6|43
1612261540000|2021-02-02 10:25:40|5731.4|5728.6|5731.3|5728.5|5731.4|5728.6|5731.3|5728.5|34
1612261550000|2021-02-02 10:25:50|5731.4|5728.6|5731.3|5728.5|5731.4|5728.6|5730.4|5727.6|53
1612261560000|2021-02-02 10:26:00|5731.4|5728.6|5730.4|5727.6|5731.4|5728.6|5730.3|5727.5|42
1612261570000|2021-02-02 10:26:10|5730.3|5727.5|5730.3|5727.5|5730.3|5727.5|5730.3|5727.5|2
1612261580000|2021-02-02 10:26:20|||||||||12
1612261590000|2021-02-02 10:26:30|5730.5|5727.7|5730.5|5727.7|5730.5|5727.7|5730.5|5727.7|7
1612261600000|2021-02-02 10:26:40|5730.4|5727.6|5729.9|5727.1|5731.4|5728.6|5729.5|5726.7|63
1612261610000|2021-02-02 10:26:50|5729.5|5726.7|5729.5|5726.7|5729.5|5726.7|5729.5|5726.7|1
1612261620000|2021-02-02 10:27:00|5729.4|5726.6|5729.4|5726.6|5730.3|5727.5|5729.4|5726.6|12
1612261630000|2021-02-02 10:27:10|5729.5|5726.7|5730.4|5727.6|5730.4|5727.6|5729.5|5726.7|81
1612261640000|2021-02-02 10:27:20|5730.5|5727.7|5730.5|5727.7|5730.5|5727.7|5730.5|5727.7|4
1612261650000|2021-02-02 10:27:30|5731.4|5728.6|5731.4|5728.6|5731.4|5728.6|5731.4|5728.6|16
1612261670000|2021-02-02 10:27:50|5731.5|5728.7|5732.4|5729.6|5732.9|5730.1|5731.5|5728.7|139
1612261680000|2021-02-02 10:28:00|5732.9|5730.1|5732.5|5729.7|5732.9|5730.1|5732.5|5729.7|20
1612261690000|2021-02-02 10:28:10|5732.4|5729.6|5735.4|5732.6|5735.4|5732.6|5732.4|5729.6|36
1612261700000|2021-02-02 10:28:20|5735.5|5732.7|5737.5|5734.7|5738.4|5735.6|5735.5|5732.7|35
1612261710000|2021-02-02 10:28:30|5737.9|5735.1|5737.5|5734.7|5738.3|5735.5|5737.5|5734.7|2
1612261720000|2021-02-02 10:28:40|5738.3|5735.5|5736.9|5734.1|5738.3|5735.5|5736.5|5733.7|20
1612261730000|2021-02-02 10:28:50|5737.4|5734.6|5737.4|5734.6|5737.4|5734.6|5737.4|5734.6|0
1612261740000|2021-02-02 10:29:00|5737.5|5734.7|5739.3|5736.5|5739.3|5736.5|5737.4|5734.6|16
1612261750000|2021-02-02 10:29:10|5738.9|5736.1|5740.4|5737.6|5741.3|5738.5|5738.3|5735.5|64
1612261760000|2021-02-02 10:29:20|5740.3|5737.5|5740.4|5737.6|5740.4|5737.6|5740.3|5737.5|7
1612261770000|2021-02-02 10:29:30|5740.3|5737.5|5741.3|5738.5|5741.3|5738.5|5740.3|5737.5|6
1612261780000|2021-02-02 10:29:40|5741.4|5738.6|5741.3|5738.5|5741.4|5738.6|5740.5|5737.7|8
1612261790000|2021-02-02 10:29:50|5741.4|5738.6|5741.8|5739|5741.8|5739|5741.4|5738.6|16
1612261800000|2021-02-02 10:30:00|5741.9|5739.1|5742.3|5739.5|5742.4|5739.6|5741.4|5738.6|18
1612261810000|2021-02-02 10:30:10|5742.4|5739.6|5744.3|5741.5|5744.3|5741.5|5742.4|5739.6|16
1612261820000|2021-02-02 10:30:20|5744.4|5741.6|5745.4|5742.6|5745.4|5742.6|5744.4|5741.6|25
1612261830000|2021-02-02 10:30:30|5745.5|5742.7|5743.5|5740.7|5745.5|5742.7|5743.5|5740.7|56
1612261840000|2021-02-02 10:30:40|5743.4|5740.6|5743.5|5740.7|5744.4|5741.6|5743.4|5740.6|45
1612261850000|2021-02-02 10:30:50|5744.3|5741.5|5744.3|5741.5|5744.3|5741.5|5744.3|5741.5|3
1612261860000|2021-02-02 10:31:00|5744.4|5741.6|5746.4|5743.6|5747.3|5744.5|5744.4|5741.6|98
1612261870000|2021-02-02 10:31:10|5745.5|5742.7|5744.4|5741.6|5745.5|5742.7|5744.4|5741.6|66
1612261880000|2021-02-02 10:31:20|5744.3|5741.5|5742.4|5739.6|5744.3|5741.5|5741.9|5739.1|59
1612261890000|2021-02-02 10:31:30|5743.2|5740.4|5742.4|5739.6|5743.4|5740.6|5742.4|5739.6|8
1612261900000|2021-02-02 10:31:40|5742.9|5740.1|5742.4|5739.6|5743.4|5740.6|5742.4|5739.6|20
1612261920000|2021-02-02 10:32:00|5741.9|5739.1|5741.5|5738.7|5741.9|5739.1|5741.5|5738.7|12
1612261930000|2021-02-02 10:32:10|5741.4|5738.6|5745.3|5742.5|5745.3|5742.5|5740.4|5737.6|1034
1612261940000|2021-02-02 10:32:20|5744.4|5741.6|5744.4|5741.6|5744.4|5741.6|5744.4|5741.6|219
1612261950000|2021-02-02 10:32:30|5744.2|5741.4|5743.3|5740.5|5744.2|5741.4|5743.3|5740.5|20
1612261960000|2021-02-02 10:32:40|5743.7|5740.9|5743.3|5740.5|5744.3|5741.5|5743.3|5740.5|37
1612261970000|2021-02-02 10:32:50|5743.4|5740.6|5744.2|5741.4|5744.2|5741.4|5743.4|5740.6|5
1612261980000|2021-02-02 10:33:00|5744.3|5741.5|5744.3|5741.5|5744.7|5741.9|5744.3|5741.5|6
1612261990000|2021-02-02 10:33:10|5744.2|5741.4|5747.3|5744.5|5747.3|5744.5|5744.2|5741.4|81
1612262000000|2021-02-02 10:33:20|5748.1|5745.3|5748.2|5745.4|5748.2|5745.4|5748.1|5745.3|12
1612262010000|2021-02-02 10:33:30|5747.8|5745|5747.3|5744.5|5747.8|5745|5747.3|5744.5|5
1612262020000|2021-02-02 10:33:40|5747.7|5744.9|5748.2|5745.4|5748.2|5745.4|5747.7|5744.9|10
1612262030000|2021-02-02 10:33:50|5748.3|5745.5|5749.2|5746.4|5749.3|5746.5|5748.3|5745.5|45
1612262040000|2021-02-02 10:34:00|5750.1|5747.3|5751.1|5748.3|5751.1|5748.3|5750.1|5747.3|37
1612262050000|2021-02-02 10:34:10|5752.2|5749.4|5754.3|5751.5|5755.1|5752.3|5752.2|5749.4|707
1612262060000|2021-02-02 10:34:20|5754.7|5751.9|5754.3|5751.5|5755.1|5752.3|5754.3|5751.5|17
1612262070000|2021-02-02 10:34:30|5754.2|5751.4|5753.7|5750.9|5754.2|5751.4|5752.2|5749.4|65
1612262080000|2021-02-02 10:34:40|5753.3|5750.5|5753.1|5750.3|5753.3|5750.5|5752.3|5749.5|19
1612262090000|2021-02-02 10:34:50|5753.2|5750.4|5753.2|5750.4|5753.2|5750.4|5753.2|5750.4|3
1612262100000|2021-02-02 10:35:00|5753.3|5750.5|5753.2|5750.4|5754.2|5751.4|5753.2|5750.4|17
1612262110000|2021-02-02 10:35:10|5754.1|5751.3|5754.2|5751.4|5755.1|5752.3|5754.1|5751.3|36
1612262120000|2021-02-02 10:35:20|||||||||1
1612262130000|2021-02-02 10:35:30|5753.8|5751|5753.1|5750.3|5754.2|5751.4|5752.7|5749.9|110
1612262140000|2021-02-02 10:35:40|5753.2|5750.4|5754.7|5751.9|5755.2|5752.4|5753.2|5750.4|38
1612262150000|2021-02-02 10:35:50|5755.1|5752.3|5754.3|5751.5|5755.2|5752.4|5754.3|5751.5|8
1612262160000|2021-02-02 10:36:00|5754.2|5751.4|5755.3|5752.5|5755.3|5752.5|5754.2|5751.4|34
1612262170000|2021-02-02 10:36:10|5755.2|5752.4|5755.2|5752.4|5755.2|5752.4|5754.7|5751.9|5
1612262180000|2021-02-02 10:36:20|5756.1|5753.3|5755.3|5752.5|5756.3|5753.5|5755.3|5752.5|185
1612262190000|2021-02-02 10:36:30|5755.2|5752.4|5752.3|5749.5|5755.3|5752.5|5752.3|5749.5|65
1612262200000|2021-02-02 10:36:40|5751.7|5748.9|5750.2|5747.4|5752.1|5749.3|5750.2|5747.4|79
1612262210000|2021-02-02 10:36:50|5750.7|5747.9|5750.3|5747.5|5750.7|5747.9|5750.3|5747.5|6
1612262220000|2021-02-02 10:37:00|5750.2|5747.4|5749.7|5746.9|5750.2|5747.4|5749.2|5746.4|27
1612262230000|2021-02-02 10:37:10|5749.3|5746.5|5750.2|5747.4|5750.2|5747.4|5749.3|5746.5|4
1612262240000|2021-02-02 10:37:20|5751.3|5748.5|5751.3|5748.5|5751.3|5748.5|5751.3|5748.5|6
1612262250000|2021-02-02 10:37:30|5751.2|5748.4|5751.3|5748.5|5752.2|5749.4|5751.2|5748.4|20
1612262260000|2021-02-02 10:37:40|5751.7|5748.9|5752.3|5749.5|5752.7|5749.9|5751.3|5748.5|24
1612262270000|2021-02-02 10:37:50|5753.1|5750.3|5757.7|5754.9|5759.1|5756.3|5752.7|5749.9|382
1612262280000|2021-02-02 10:38:00|5758.1|5755.3|5758.6|5755.8|5759.6|5756.8|5758.1|5755.3|96
1612262290000|2021-02-02 10:38:10|5758.7|5755.9|5758.6|5755.8|5759|5756.2|5757.3|5754.5|56
1612262300000|2021-02-02 10:38:20|5758.7|5755.9|5759.6|5756.8|5760.1|5757.3|5758.2|5755.4|76
1612262310000|2021-02-02 10:38:30|5759.2|5756.4|5759.2|5756.4|5759.2|5756.4|5758.6|5755.8|21
1612262320000|2021-02-02 10:38:40|5759.1|5756.3|5756.7|5753.9|5759.1|5756.3|5755.3|5752.5|69
1612262330000|2021-02-02 10:38:50|5756.3|5753.5|5754.2|5751.4|5756.6|5753.8|5754.1|5751.3|23
1612262340000|2021-02-02 10:39:00|5755|5752.2|5755.7|5752.9|5755.7|5752.9|5754.7|5751.9|47
1612262350000|2021-02-02 10:39:10|5756.1|5753.3|5757.1|5754.3|5757.1|5754.3|5756.1|5753.3|19
1612262360000|2021-02-02 10:39:20|5757.2|5754.4|5756.7|5753.9|5757.2|5754.4|5756.2|5753.4|4
1612262370000|2021-02-02 10:39:30|5756.3|5753.5|5754.2|5751.4|5756.3|5753.5|5754.2|5751.4|53
1612262380000|2021-02-02 10:39:40|5754.7|5751.9|5755.2|5752.4|5756.3|5753.5|5754.7|5751.9|42
1612262390000|2021-02-02 10:39:50|5755.1|5752.3|5755.3|5752.5|5755.7|5752.9|5754.3|5751.5|16
1612262400000|2021-02-02 10:40:00|5755.2|5752.4|5757.7|5754.9|5758.1|5755.3|5755.2|5752.4|31
1612262410000|2021-02-02 10:40:10|5758.1|5755.3|5758.3|5755.5|5759.1|5756.3|5758.1|5755.3|7
1612262420000|2021-02-02 10:40:20|5758.7|5755.9|5758.3|5755.5|5758.7|5755.9|5758.3|5755.5|6
1612262430000|2021-02-02 10:40:30|5758.2|5755.4|5758.2|5755.4|5758.2|5755.4|5758.2|5755.4|1
1612262440000|2021-02-02 10:40:40|5758.3|5755.5|5758.1|5755.3|5759.2|5756.4|5758.1|5755.3|63
1612262450000|2021-02-02 10:40:50|5758.2|5755.4|5756.3|5753.5|5758.2|5755.4|5756.2|5753.4|19
1612262460000|2021-02-02 10:41:00|5756.2|5753.4|5755.7|5752.9|5756.3|5753.5|5755.3|5752.5|276
1612262470000|2021-02-02 10:41:10|5755.3|5752.5|5754.2|5751.4|5756.8|5754|5753.2|5750.4|64
1612262480000|2021-02-02 10:41:20|5754.3|5751.5|5754.8|5752|5755.2|5752.4|5754.3|5751.5|4
1612262490000|2021-02-02 10:41:30|5754.2|5751.4|5754.2|5751.4|5754.2|5751.4|5754.2|5751.4|62
1612262500000|2021-02-02 10:41:40|5754.3|5751.5|5755.2|5752.4|5756.2|5753.4|5754.2|5751.4|40
1612262510000|2021-02-02 10:41:50|5753.6|5750.8|5756.3|5753.5|5756.3|5753.5|5753.2|5750.4|122
1612262520000|2021-02-02 10:42:00|5756.7|5753.9|5753.8|5751|5756.7|5753.9|5753.7|5750.9|22
1612262530000|2021-02-02 10:42:10|5754.2|5751.4|5753.3|5750.5|5754.2|5751.4|5753.3|5750.5|9
1612262540000|2021-02-02 10:42:20|5753.7|5750.9|5753.8|5751|5753.8|5751|5753.7|5750.9|1
1612262550000|2021-02-02 10:42:30|5754.3|5751.5|5754.3|5751.5|5755.2|5752.4|5754.3|5751.5|32
1612262560000|2021-02-02 10:42:40|5753.3|5750.5|5754.2|5751.4|5754.2|5751.4|5752.8|5750|89
1612262570000|2021-02-02 10:42:50|5753.8|5751|5754.6|5751.8|5754.6|5751.8|5753.3|5750.5|17
1612262580000|2021-02-02 10:43:00|5754.7|5751.9|5754.3|5751.5|5755.3|5752.5|5754.3|5751.5|23
1612262590000|2021-02-02 10:43:10|5755.2|5752.4|5754.3|5751.5|5755.3|5752.5|5754.3|5751.5|21
1612262600000|2021-02-02 10:43:20|5753.5|5750.7|5754.8|5752|5754.8|5752|5753.3|5750.5|51
1612262610000|2021-02-02 10:43:30|5754.4|5751.6|5755.3|5752.5|5755.3|5752.5|5754.3|5751.5|2
1612262620000|2021-02-02 10:43:40|5755.2|5752.4|5755.3|5752.5|5755.3|5752.5|5754.8|5752|21
1612262630000|2021-02-02 10:43:50|||||||||1
1612262640000|2021-02-02 10:44:00|5756.5|5753.7|5756.8|5754|5757.2|5754.4|5756.3|5753.5|17
1612262650000|2021-02-02 10:44:10|5757.2|5754.4|5757.8|5755|5758.2|5755.4|5756.8|5754|22
1612262660000|2021-02-02 10:44:20|5759.1|5756.3|5759.2|5756.4|5759.2|5756.4|5759.1|5756.3|28
1612262670000|2021-02-02 10:44:30|5759.1|5756.3|5759.2|5756.4|5759.2|5756.4|5759.1|5756.3|32
1612262680000|2021-02-02 10:44:40|||||||||5
1612262690000|2021-02-02 10:44:50|5759.3|5756.5|5759.3|5756.5|5759.3|5756.5|5759.3|5756.5|10
1612262700000|2021-02-02 10:45:00|5760.3|5757.5|5761.7|5758.9|5762.1|5759.3|5760.3|5757.5|68
1612262710000|2021-02-02 10:45:10|5762.1|5759.3|5763.3|5760.5|5763.7|5760.9|5761.7|5758.9|28
1612262720000|2021-02-02 10:45:20|5763.7|5760.9|5766.7|5763.9|5767.2|5764.4|5763.3|5760.5|173
1612262730000|2021-02-02 10:45:30|5766.3|5763.5|5767.7|5764.9|5767.7|5764.9|5766.3|5763.5|103
1612262740000|2021-02-02 10:45:40|5767.3|5764.5|5767.3|5764.5|5768.1|5765.3|5766.2|5763.4|79
1612262750000|2021-02-02 10:45:50|5767.2|5764.4|5766.2|5763.4|5767.2|5764.4|5766.2|5763.4|30
1612262760000|2021-02-02 10:46:00|5765.4|5762.6|5766.2|5763.4|5766.2|5763.4|5764.8|5762|79
1612262770000|2021-02-02 10:46:10|5766.3|5763.5|5763.7|5760.9|5767.1|5764.3|5763.2|5760.4|80
1612262780000|2021-02-02 10:46:20|5763.2|5760.4|5762.2|5759.4|5763.2|5760.4|5761.7|5758.9|13
1612262790000|2021-02-02 10:46:30|5761.3|5758.5|5762.2|5759.4|5762.2|5759.4|5761.3|5758.5|5
1612262800000|2021-02-02 10:46:40|5761.8|5759|5762.2|5759.4|5762.2|5759.4|5761.8|5759|0
1612262810000|2021-02-02 10:46:50|5762.3|5759.5|5763.2|5760.4|5763.2|5760.4|5762.2|5759.4|24
1612262820000|2021-02-02 10:47:00|5762.8|5760|5762.3|5759.5|5763.2|5760.4|5762.1|5759.3|6
1612262830000|2021-02-02 10:47:10|5762.2|5759.4|5760.3|5757.5|5762.2|5759.4|5760.3|5757.5|8
1612262840000|2021-02-02 10:47:20|5761.2|5758.4|5760.8|5758|5761.2|5758.4|5760.8|5758|6
1612262850000|2021-02-02 10:47:30|5760.3|5757.5|5759.2|5756.4|5760.3|5757.5|5759.2|5756.4|42
1612262860000|2021-02-02 10:47:40|5758.8|5756|5757.8|5755|5759.2|5756.4|5757.8|5755|8
1612262870000|2021-02-02 10:47:50|5758.3|5755.5|5757.8|5755|5758.3|5755.5|5757.4|5754.6|19
1612262880000|2021-02-02 10:48:00|5758.2|5755.4|5758.2|5755.4|5758.2|5755.4|5757.8|5755|7
1612262890000|2021-02-02 10:48:10|5758.3|5755.5|5757.2|5754.4|5758.3|5755.5|5756.8|5754|16
1612262900000|2021-02-02 10:48:20|5757.3|5754.5|5758.2|5755.4|5758.2|5755.4|5757.3|5754.5|6
1612262910000|2021-02-02 10:48:30|5758.3|5755.5|5759.8|5757|5760.3|5757.5|5758.3|5755.5|19
1612262920000|2021-02-02 10:48:40|5759.3|5756.5|5759.2|5756.4|5759.3|5756.5|5758.8|5756|1
1612262930000|2021-02-02 10:48:50|||||||||35
1612262940000|2021-02-02 10:49:00|5758.3|5755.5|5758.2|5755.4|5758.7|5755.9|5757.3|5754.5|37
1612262950000|2021-02-02 10:49:10|5758.6|5755.8|5759.1|5756.3|5759.1|5756.3|5758.6|5755.8|12
1612262960000|2021-02-02 10:49:20|5759.2|5756.4|5759.8|5757|5760.7|5757.9|5759.2|5756.4|28
1612262970000|2021-02-02 10:49:30|5760.2|5757.4|5761.3|5758.5|5762.2|5759.4|5760.2|5757.4|38
1612262980000|2021-02-02 10:49:40|5761.2|5758.4|5761.3|5758.5|5761.7|5758.9|5760.8|5758|47
1612262990000|2021-02-02 10:49:50|5761.1|5758.3|5760.3|5757.5|5761.1|5758.3|5760.3|5757.5|5
1612263000000|2021-02-02 10:50:00|5760.1|5757.3|5761.2|5758.4|5761.2|5758.4|5760.1|5757.3|53
1612263010000|2021-02-02 10:50:10|5761.1|5758.3|5761.2|5758.4|5761.2|5758.4|5761.1|5758.3|8
1612263020000|2021-02-02 10:50:20|5760.1|5757.3|5760.2|5757.4|5760.2|5757.4|5759.2|5756.4|68
1612263030000|2021-02-02 10:50:30|5759.7|5756.9|5760.1|5757.3|5760.6|5757.8|5759.6|5756.8|65
1612263040000|2021-02-02 10:50:40|5760.2|5757.4|5760.7|5757.9|5761.2|5758.4|5760.2|5757.4|12
1612263050000|2021-02-02 10:50:50|5761.2|5758.4|5762.2|5759.4|5762.2|5759.4|5761.2|5758.4|59
1612263060000|2021-02-02 10:51:00|5762.3|5759.5|5764.3|5761.5|5765.2|5762.4|5762.3|5759.5|106
1612263070000|2021-02-02 10:51:10|5763.3|5760.5|5762.2|5759.4|5763.3|5760.5|5761.9|5759.1|17
1612263080000|2021-02-02 10:51:20|5761.8|5759|5762.3|5759.5|5763.2|5760.4|5761.7|5758.9|123
1612263090000|2021-02-02 10:51:30|5762.7|5759.9|5760.2|5757.4|5762.7|5759.9|5759.7|5756.9|38
1612263100000|2021-02-02 10:51:40|5759.8|5757|5754.8|5752|5759.8|5757|5754.3|5751.5|423
1612263110000|2021-02-02 10:51:50|5755.3|5752.5|5755.2|5752.4|5755.3|5752.5|5754.3|5751.5|8
1612263120000|2021-02-02 10:52:00|5755.3|5752.5|5755.3|5752.5|5756.2|5753.4|5755.3|5752.5|38
1612263130000|2021-02-02 10:52:10|5754.9|5752.1|5754.2|5751.4|5754.9|5752.1|5754.2|5751.4|0
1612263150000|2021-02-02 10:52:30|5754.3|5751.5|5755.8|5753|5755.8|5753|5754.3|5751.5|14
1612263160000|2021-02-02 10:52:40|5755.7|5752.9|5753.2|5750.4|5755.7|5752.9|5752.3|5749.5|97
1612263170000|2021-02-02 10:52:50|5752.8|5750|5753.2|5750.4|5753.2|5750.4|5752.8|5750|2
1612263180000|2021-02-02 10:53:00|5753.1|5750.3|5752.7|5749.9|5753.2|5750.4|5752.3|5749.5|9
1612263190000|2021-02-02 10:53:10|5753.2|5750.4|5754.8|5752|5754.8|5752|5753.2|5750.4|7
1612263200000|2021-02-02 10:53:20|5755.2|5752.4|5756.2|5753.4|5756.2|5753.4|5754.3|5751.5|21
1612263210000|2021-02-02 10:53:30|5756.1|5753.3|5757.2|5754.4|5757.2|5754.4|5756.1|5753.3|4
1612263220000|2021-02-02 10:53:40|5757.6|5754.8|5758.2|5755.4|5758.2|5755.4|5757.6|5754.8|16
1612263230000|2021-02-02 10:53:50|5758.3|5755.5|5757.7|5754.9|5758.3|5755.5|5757.3|5754.5|12
1612263240000|2021-02-02 10:54:00|5757.4|5754.6|5757.3|5754.5|5757.4|5754.6|5757.3|5754.5|1
1612263250000|2021-02-02 10:54:10|5757.2|5754.4|5757.2|5754.4|5757.3|5754.5|5757.2|5754.4|14
1612263260000|2021-02-02 10:54:20|5756.3|5753.5|5756.3|5753.5|5756.3|5753.5|5756.3|5753.5|12
1612263270000|2021-02-02 10:54:30|5755.3|5752.5|5755.8|5753|5756.2|5753.4|5755.3|5752.5|102
1612263280000|2021-02-02 10:54:40|5756.3|5753.5|5755.4|5752.6|5756.3|5753.5|5755.4|5752.6|4
1612263290000|2021-02-02 10:54:50|5755.3|5752.5|5755.8|5753|5756.4|5753.6|5755.3|5752.5|21
1612263300000|2021-02-02 10:55:00|5755.9|5753.1|5758.3|5755.5|5758.4|5755.6|5755.9|5753.1|289
1612263310000|2021-02-02 10:55:10|5758.1|5755.3|5757.8|5755|5758.2|5755.4|5757.3|5754.5|11
1612263320000|2021-02-02 10:55:20|5757.4|5754.6|5759.2|5756.4|5759.3|5756.5|5757.4|5754.6|17
1612263330000|2021-02-02 10:55:30|5758.8|5756|5758.3|5755.5|5758.8|5756|5758.3|5755.5|102
1612263340000|2021-02-02 10:55:40|5758.2|5755.4|5757.3|5754.5|5758.2|5755.4|5757.3|5754.5|7
1612263350000|2021-02-02 10:55:50|5757.8|5755|5760.3|5757.5|5761.1|5758.3|5757.3|5754.5|38
1612263360000|2021-02-02 10:56:00|5760.2|5757.4|5758.8|5756|5760.2|5757.4|5758.3|5755.5|133
1612263370000|2021-02-02 10:56:10|5758.4|5755.6|5758.3|5755.5|5759.2|5756.4|5758.3|5755.5|5
1612263380000|2021-02-02 10:56:20|5757.3|5754.5|5758.2|5755.4|5758.2|5755.4|5757.3|5754.5|8
1612263390000|2021-02-02 10:56:30|5758.3|5755.5|5758.9|5756.1|5759.3|5756.5|5758.3|5755.5|4
1612263400000|2021-02-02 10:56:40|5758.4|5755.6|5758.2|5755.4|5758.4|5755.6|5757.3|5754.5|3
1612263410000|2021-02-02 10:56:50|5757.8|5755|5757.8|5755|5758.3|5755.5|5757.8|5755|9
1612263420000|2021-02-02 10:57:00|5758.3|5755.5|5758.2|5755.4|5758.3|5755.5|5757.8|5755|121
1612263430000|2021-02-02 10:57:10|||||||||1
1612263440000|2021-02-02 10:57:20|5757.8|5755|5758.2|5755.4|5758.2|5755.4|5757.3|5754.5|5
1612263450000|2021-02-02 10:57:30|5758.3|5755.5|5759.8|5757|5760.2|5757.4|5758.2|5755.4|239
1612263460000|2021-02-02 10:57:40|5759.3|5756.5|5758.4|5755.6|5759.3|5756.5|5758.4|5755.6|1
1612263470000|2021-02-02 10:57:50|5759.1|5756.3|5759.8|5757|5760.3|5757.5|5759.1|5756.3|169
1612263480000|2021-02-02 10:58:00|5760.2|5757.4|5759.3|5756.5|5760.2|5757.4|5758.8|5756|3
1612263490000|2021-02-02 10:58:10|5759.2|5756.4|5758.3|5755.5|5759.2|5756.4|5758.3|5755.5|7
1612263500000|2021-02-02 10:58:20|5758.2|5755.4|5758.3|5755.5|5758.3|5755.5|5757.3|5754.5|40
1612263510000|2021-02-02 10:58:30|5758.2|5755.4|5758.3|5755.5|5758.3|5755.5|5758.2|5755.4|47
1612263520000|2021-02-02 10:58:40|5758.2|5755.4|5754.3|5751.5|5758.2|5755.4|5754.3|5751.5|77
1612263530000|2021-02-02 10:58:50|5755.2|5752.4|5754.3|5751.5|5755.2|5752.4|5754.3|5751.5|8
1612263540000|2021-02-02 10:59:00|5754.2|5751.4|5755.2|5752.4|5755.3|5752.5|5753.3|5750.5|97
1612263550000|2021-02-02 10:59:10|5755.1|5752.3|5753.2|5750.4|5756.1|5753.3|5753.2|5750.4|93
1612263560000|2021-02-02 10:59:20|5753.3|5750.5|5754.2|5751.4|5754.7|5751.9|5753.2|5750.4|53
1612263580000|2021-02-02 10:59:40|5753.3|5750.5|5754.2|5751.4|5754.3|5751.5|5753.3|5750.5|34
1612263590000|2021-02-02 10:59:50|5754.7|5751.9|5754.8|5752|5755.2|5752.4|5753.8|5751|4
1612263600000|2021-02-02 11:00:00|5754.3|5751.5|5755.2|5752.4|5755.2|5752.4|5753.2|5750.4|51
1612263610000|2021-02-02 11:00:10|5755.3|5752.5|5756.2|5753.4|5756.3|5753.5|5755.3|5752.5|24
1612263620000|2021-02-02 11:00:20|5755.8|5753|5757.8|5755|5758.2|5755.4|5755.3|5752.5|28
1612263630000|2021-02-02 11:00:30|5757.7|5754.9|5757.8|5755|5758.2|5755.4|5757.3|5754.5|8
1612263640000|2021-02-02 11:00:40|5758.2|5755.4|5760.1|5757.3|5760.1|5757.3|5758.2|5755.4|120
1612263650000|2021-02-02 11:00:50|5760.2|5757.4|5758.7|5755.9|5760.2|5757.4|5758.3|5755.5|44
1612263660000|2021-02-02 11:01:00|5758.8|5756|5758.3|5755.5|5759.3|5756.5|5758.3|5755.5|113
1612263670000|2021-02-02 11:01:10|5758.8|5756|5758.8|5756|5758.8|5756|5758.8|5756|3
1612263680000|2021-02-02 11:01:20|5759.2|5756.4|5760.2|5757.4|5760.2|5757.4|5759.2|5756.4|5
1612263690000|2021-02-02 11:01:30|5760.1|5757.3|5756.3|5753.5|5760.1|5757.3|5756.3|5753.5|64
1612263700000|2021-02-02 11:01:40|5756.7|5753.9|5757.8|5755|5758.2|5755.4|5756.7|5753.9|79
1612263710000|2021-02-02 11:01:50|5757.3|5754.5|5758.2|5755.4|5758.2|5755.4|5757.3|5754.5|4
1612263720000|2021-02-02 11:02:00|||||||||1
1612263730000|2021-02-02 11:02:10|5757.3|5754.5|5756.3|5753.5|5757.3|5754.5|5756.3|5753.5|19
1612263740000|2021-02-02 11:02:20|5756.2|5753.4|5756.2|5753.4|5756.2|5753.4|5756.2|5753.4|3
1612263750000|2021-02-02 11:02:30|||||||||1
1612263760000|2021-02-02 11:02:40|5755.7|5752.9|5753.7|5750.9|5755.7|5752.9|5753.7|5750.9|5
1612263770000|2021-02-02 11:02:50|5754.2|5751.4|5753.7|5750.9|5754.2|5751.4|5753.7|5750.9|2
1612263780000|2021-02-02 11:03:00|5753.2|5750.4|5753.2|5750.4|5754.1|5751.3|5753.2|5750.4|32
1612263790000|2021-02-02 11:03:10|5753.1|5750.3|5752.2|5749.4|5753.1|5750.3|5752.2|5749.4|11
1612263800000|2021-02-02 11:03:20|5751.2|5748.4|5752.2|5749.4|5754.2|5751.4|5751.2|5748.4|51
1612263810000|2021-02-02 11:03:30|5752.7|5749.9|5752.7|5749.9|5753.2|5750.4|5752.2|5749.4|9
1612263820000|2021-02-02 11:03:40|5752.2|5749.4|5752.2|5749.4|5752.7|5749.9|5752.2|5749.4|1
1612263830000|2021-02-02 11:03:50|5751.7|5748.9|5752.8|5750|5753.2|5750.4|5751.7|5748.9|14
1612263840000|2021-02-02 11:04:00|5752.7|5749.9|5753.2|5750.4|5753.2|5750.4|5752.2|5749.4|6
1612263850000|2021-02-02 11:04:10|5752.7|5749.9|5751.2|5748.4|5752.7|5749.9|5751.2|5748.4|2
1612263860000|2021-02-02 11:04:20|5752.2|5749.4|5749.7|5746.9|5752.2|5749.4|5749.7|5746.9|142
1612263870000|2021-02-02 11:04:30|5750.2|5747.4|5749.2|5746.4|5750.2|5747.4|5749.2|5746.4|2
1612263880000|2021-02-02 11:04:40|5749.7|5746.9|5751.2|5748.4|5751.2|5748.4|5749.2|5746.4|60
1612263890000|2021-02-02 11:04:50|||||||||20
1612263900000|2021-02-02 11:05:00|5750.2|5747.4|5750.2|5747.4|5750.2|5747.4|5750.2|5747.4|43
1612263910000|2021-02-02 11:05:10|5750.4|5747.6|5750.7|5747.9|5752.2|5749.4|5750.4|5747.6|35
1612263920000|2021-02-02 11:05:20|5751.2|5748.4|5751.2|5748.4|5751.2|5748.4|5751.2|5748.4|2
1612263930000|2021-02-02 11:05:30|5750.7|5747.9|5750.7|5747.9|5751.2|5748.4|5750.7|5747.9|2
1612263940000|2021-02-02 11:05:40|5751.2|5748.4|5751.2|5748.4|5751.2|5748.4|5751.2|5748.4|0
1612263950000|2021-02-02 11:05:50|5751.1|5748.3|5750.7|5747.9|5751.1|5748.3|5750.7|5747.9|7
1612263960000|2021-02-02 11:06:00|5751.1|5748.3|5751.1|5748.3|5751.1|5748.3|5751.1|5748.3|0
1612263970000|2021-02-02 11:06:10|5751.2|5748.4|5752.1|5749.3|5752.1|5749.3|5751.2|5748.4|13
1612264000000|2021-02-02 11:06:40|5752.6|5749.8|5755.1|5752.3|5755.1|5752.3|5752.6|5749.8|65
1612264010000|2021-02-02 11:06:50|5756.1|5753.3|5755.2|5752.4|5756.1|5753.3|5755.1|5752.3|42
1612264020000|2021-02-02 11:07:00|5755.1|5752.3|5754.2|5751.4|5756.1|5753.3|5754.2|5751.4|30
1612264030000|2021-02-02 11:07:10|5753.3|5750.5|5754.2|5751.4|5754.2|5751.4|5752.2|5749.4|22
1612264040000|2021-02-02 11:07:20|5755.1|5752.3|5754.6|5751.8|5755.1|5752.3|5754.2|5751.4|5
1612264050000|2021-02-02 11:07:30|5754.7|5751.9|5754.2|5751.4|5754.7|5751.9|5754.2|5751.4|0
1612264060000|2021-02-02 11:07:40|5755.1|5752.3|5755.1|5752.3|5755.1|5752.3|5754.7|5751.9|4
1612264070000|2021-02-02 11:07:50|5755.2|5752.4|5755.2|5752.4|5755.2|5752.4|5755.2|5752.4|1
1612264080000|2021-02-02 11:08:00|5755.1|5752.3|5755.1|5752.3|5755.7|5752.9|5754.2|5751.4|17
1612264090000|2021-02-02 11:08:10|5755.2|5752.4|5754.7|5751.9|5756.1|5753.3|5754.7|5751.9|61
1612264100000|2021-02-02 11:08:20|||||||||2
1612264110000|2021-02-02 11:08:30|5754.3|5751.5|5755.1|5752.3|5756.2|5753.4|5754.3|5751.5|56
1612264120000|2021-02-02 11:08:40|5754.7|5751.9|5754.3|5751.5|5755.1|5752.3|5754.2|5751.4|4
1612264130000|2021-02-02 11:08:50|5754.2|5751.4|5754.3|5751.5|5755.2|5752.4|5754.2|5751.4|16
1612264140000|2021-02-02 11:09:00|5754.2|5751.4|5754.2|5751.4|5754.2|5751.4|5754.2|5751.4|6
1612264150000|2021-02-02 11:09:10|5753.7|5750.9|5751.3|5748.5|5753.7|5750.9|5750.2|5747.4|332
1612264160000|2021-02-02 11:09:20|5751.2|5748.4|5752.2|5749.4|5752.2|5749.4|5751.2|5748.4|23
1612264170000|2021-02-02 11:09:30|5752.1|5749.3|5751.2|5748.4|5752.1|5749.3|5751.2|5748.4|3
1612264190000|2021-02-02 11:09:50|5752|5749.2|5753.2|5750.4|5753.2|5750.4|5752|5749.2|25
1612264200000|2021-02-02 11:10:00|5753.1|5750.3|5751.3|5748.5|5754.1|5751.3|5751.2|5748.4|32
1612264210000|2021-02-02 11:10:10|5751.2|5748.4|5751.2|5748.4|5751.2|5748.4|5751.2|5748.4|0
1612264220000|2021-02-02 11:10:20|5752.2|5749.4|5752.2|5749.4|5753.1|5750.3|5752.2|5749.4|20
1612264230000|2021-02-02 11:10:30|5754.1|5751.3|5754.7|5751.9|5754.7|5751.9|5753.2|5750.4|25
1612264240000|2021-02-02 11:10:40|5755.2|5752.4|5755.3|5752.5|5756.2|5753.4|5754.2|5751.4|58
1612264250000|2021-02-02 11:10:50|5755.2|5752.4|5756.6|5753.8|5757.2|5754.4|5755.2|5752.4|10
1612264260000|2021-02-02 11:11:00|5756.7|5753.9|5755.2|5752.4|5757.1|5754.3|5755.2|5752.4|20
1612264270000|2021-02-02 11:11:10|5755.1|5752.3|5755.7|5752.9|5756.1|5753.3|5754.7|5751.9|27
1612264280000|2021-02-02 11:11:20|5756.1|5753.3|5756.1|5753.3|5756.1|5753.3|5755.2|5752.4|1
1612264290000|2021-02-02 11:11:30|||||||||1
1612264300000|2021-02-02 11:11:40|5756|5753.2|5755.2|5752.4|5756|5753.2|5755.2|5752.4|10
1612264310000|2021-02-02 11:11:50|5755.6|5752.8|5756|5753.2|5756|5753.2|5755.2|5752.4|2
1612264320000|2021-02-02 11:12:00|5756.1|5753.3|5755.3|5752.5|5756.2|5753.4|5755.3|5752.5|26
1612264330000|2021-02-02 11:12:10|5754.2|5751.4|5754.1|5751.3|5754.2|5751.4|5753.2|5750.4|11
1612264340000|2021-02-02 11:12:20|5753.7|5750.9|5753.7|5750.9|5754.1|5751.3|5753.7|5750.9|2
1612264350000|2021-02-02 11:12:30|5754.1|5751.3|5754.1|5751.3|5755.2|5752.4|5754.1|5751.3|8
1612264360000|2021-02-02 11:12:40|5753.7|5750.9|5753.2|5750.4|5755|5752.2|5753.2|5750.4|25
1612264370000|2021-02-02 11:12:50|5753.1|5750.3|5754.1|5751.3|5754.1|5751.3|5753.1|5750.3|11
1612264380000|2021-02-02 11:13:00|5753.7|5750.9|5753.1|5750.3|5754.2|5751.4|5753.1|5750.3|43
1612264390000|2021-02-02 11:13:10|5753.2|5750.4|5752.2|5749.4|5753.2|5750.4|5752.2|5749.4|23
1612264400000|2021-02-02 11:13:20|5752.6|5749.8|5753.2|5750.4|5753.2|5750.4|5752.6|5749.8|2
1612264410000|2021-02-02 11:13:30|5753.1|5750.3|5751|5748.2|5753.1|5750.3|5749.8|5747|95
1612264420000|2021-02-02 11:13:40|5750.2|5747.4|5750.6|5747.8|5751|5748.2|5750.2|5747.4|25
1612264430000|2021-02-02 11:13:50|5751|5748.2|5749|5746.2|5751|5748.2|5748.6|5745.8|13
1612264440000|2021-02-02 11:14:00|5748.6|5745.8|5748.1|5745.3|5749|5746.2|5748.1|5745.3|14
1612264450000|2021-02-02 11:14:10|5748|5745.2|5748|5745.2|5748|5745.2|5747.1|5744.3|44
1612264460000|2021-02-02 11:14:20|5748.1|5745.3|5749|5746.2|5749|5746.2|5748.1|5745.3|13
1612264470000|2021-02-02 11:14:30|5749.1|5746.3|5749.1|5746.3|5749.6|5746.8|5749.1|5746.3|4
1612264480000|2021-02-02 11:14:40|5749|5746.2|5749.1|5746.3|5749.6|5746.8|5749|5746.2|51
1612264490000|2021-02-02 11:14:50|5748.1|5745.3|5748.1|5745.3|5748.1|5745.3|5748.1|5745.3|36
1612264500000|2021-02-02 11:15:00|5747.6|5744.8|5747.1|5744.3|5748|5745.2|5747.1|5744.3|33
1612264510000|2021-02-02 11:15:10|5747|5744.2|5747|5744.2|5747.1|5744.3|5746.1|5743.3|38
1612264520000|2021-02-02 11:15:20|5747.1|5744.3|5747.1|5744.3|5747.6|5744.8|5747.1|5744.3|15
1612264530000|2021-02-02 11:15:30|5747|5744.2|5746.6|5743.8|5747.1|5744.3|5746.6|5743.8|6
1612264540000|2021-02-02 11:15:40|5747|5744.2|5746.7|5743.9|5747.1|5744.3|5746.6|5743.8|15
1612264550000|2021-02-02 11:15:50|5746.1|5743.3|5747.1|5744.3|5747.1|5744.3|5746.1|5743.3|80
1612264560000|2021-02-02 11:16:00|5747|5744.2|5746.6|5743.8|5747|5744.2|5746.6|5743.8|1
1612264570000|2021-02-02 11:16:10|5747.1|5744.3|5747.1|5744.3|5747.1|5744.3|5747.1|5744.3|0
1612264580000|2021-02-02 11:16:20|5747.6|5744.8|5747.6|5744.8|5748.1|5745.3|5747.6|5744.8|3
1612264590000|2021-02-02 11:16:30|5747.2|5744.4|5748.1|5745.3|5748.1|5745.3|5747.2|5744.4|5
1612264600000|2021-02-02 11:16:40|5747.6|5744.8|5747.6|5744.8|5747.6|5744.8|5747.6|5744.8|52
1612264610000|2021-02-02 11:16:50|5747.2|5744.4|5747.1|5744.3|5747.2|5744.4|5747.1|5744.3|2
1612264620000|2021-02-02 11:17:00|5747|5744.2|5747.1|5744.3|5747.1|5744.3|5747|5744.2|4
1612264630000|2021-02-02 11:17:10|5747.2|5744.4|5748.1|5745.3|5748.1|5745.3|5747.2|5744.4|9
1612264640000|2021-02-02 11:17:20|5748.2|5745.4|5750.6|5747.8|5750.6|5747.8|5748.2|5745.4|62
1612264650000|2021-02-02 11:17:30|5751|5748.2|5750.1|5747.3|5751|5748.2|5750.1|5747.3|55
1612264660000|2021-02-02 11:17:40|5750|5747.2|5751|5748.2|5751|5748.2|5750|5747.2|35
1612264670000|2021-02-02 11:17:50|5750.6|5747.8|5750.1|5747.3|5751|5748.2|5750.1|5747.3|2
1612264680000|2021-02-02 11:18:00|5751|5748.2|5751|5748.2|5751|5748.2|5750.6|5747.8|2
1612264690000|2021-02-02 11:18:10|5751.1|5748.3|5751.5|5748.7|5752.2|5749.4|5751.1|5748.3|14
1612264700000|2021-02-02 11:18:20|5752|5749.2|5752|5749.2|5752|5749.2|5751|5748.2|2
1612264710000|2021-02-02 11:18:30|5752.6|5749.8|5753|5750.2|5753|5750.2|5752.1|5749.3|27
1612264720000|2021-02-02 11:18:40|5753.1|5750.3|5753.5|5750.7|5753.8|5751|5753|5750.2|22
1612264730000|2021-02-02 11:18:50|5753.6|5750.8|5753.1|5750.3|5753.6|5750.8|5753.1|5750.3|4
1612264740000|2021-02-02 11:19:00|5753.2|5750.4|5754|5751.2|5754|5751.2|5753.2|5750.4|2
1612264750000|2021-02-02 11:19:10|5754.1|5751.3|5754.1|5751.3|5754.1|5751.3|5754.1|5751.3|0
1612264760000|2021-02-02 11:19:20|5754.2|5751.4|5755|5752.2|5755|5752.2|5754.2|5751.4|8
1612264770000|2021-02-02 11:19:30|5755.1|5752.3|5757|5754.2|5757.2|5754.4|5755.1|5752.3|54
1612264790000|2021-02-02 11:19:50|5757.1|5754.3|5757.1|5754.3|5757.1|5754.3|5757.1|5754.3|1
1612264800000|2021-02-02 11:20:00|5757.2|5754.4|5755|5752.2|5757.2|5754.4|5754.2|5751.4|60
1612264810000|2021-02-02 11:20:10|5755.1|5752.3|5753.1|5750.3|5755.1|5752.3|5753.1|5750.3|5
1612264820000|2021-02-02 11:20:20|5754|5751.2|5754|5751.2|5754|5751.2|5754|5751.2|5
1612264830000|2021-02-02 11:20:30|5753.6|5750.8|5753|5750.2|5753.6|5750.8|5752.6|5749.8|9
1612264840000|2021-02-02 11:20:40|5753.1|5750.3|5753.1|5750.3|5753.1|5750.3|5752.6|5749.8|3
1612264850000|2021-02-02 11:20:50|5753.2|5750.4|5751.7|5748.9|5753.2|5750.4|5750.2|5747.4|546
1612264860000|2021-02-02 11:21:00|5751.6|5748.8|5752.1|5749.3|5752.1|5749.3|5751.2|5748.4|7
1612264870000|2021-02-02 11:21:10|5752.2|5749.4|5752.2|5749.4|5752.2|5749.4|5752.2|5749.4|2
1612264880000|2021-02-02 11:21:20|5752.6|5749.8|5752.6|5749.8|5753|5750.2|5752.2|5749.4|11
1612264890000|2021-02-02 11:21:30|5752.2|5749.4|5752.2|5749.4|5752.6|5749.8|5752.2|5749.4|1
1612264910000|2021-02-02 11:21:50|5751.2|5748.4|5752.7|5749.9|5752.7|5749.9|5751.2|5748.4|30
1612264920000|2021-02-02 11:22:00|5753.1|5750.3|5752.2|5749.4|5753.1|5750.3|5752.2|5749.4|3
1612264930000|2021-02-02 11:22:10|5752.7|5749.9|5752.7|5749.9|5752.7|5749.9|5752.7|5749.9|5
1612264940000|2021-02-02 11:22:20|5753.1|5750.3|5753.2|5750.4|5753.2|5750.4|5753.1|5750.3|206
1612264950000|2021-02-02 11:22:30|5753.1|5750.3|5755.6|5752.8|5756.1|5753.3|5753.1|5750.3|176
1612264960000|2021-02-02 11:22:40|5755.7|5752.9|5756.1|5753.3|5757|5754.2|5755.7|5752.9|3
1612264970000|2021-02-02 11:22:50|||||||||15
1612264980000|2021-02-02 11:23:00|5756.2|5753.4|5756.2|5753.4|5756.2|5753.4|5756.1|5753.3|29
1612264990000|2021-02-02 11:23:10|5756.1|5753.3|5758.1|5755.3|5758.6|5755.8|5756.1|5753.3|188
1612265000000|2021-02-02 11:23:20|5758|5755.2|5757.2|5754.4|5758|5755.2|5757.2|5754.4|4
1612265010000|2021-02-02 11:23:30|5757.6|5754.8|5757|5754.2|5757.6|5754.8|5757|5754.2|8
1612265020000|2021-02-02 11:23:40|5757.1|5754.3|5763.8|5761|5763.8|5761|5756.6|5753.8|3131
1612265030000|2021-02-02 11:23:50|5763.9|5761.1|5763.5|5760.7|5763.9|5761.1|5762|5759.2|623
1612265040000|2021-02-02 11:24:00|5763.9|5761.1|5763.4|5760.6|5764.4|5761.6|5763|5760.2|116
1612265050000|2021-02-02 11:24:10|5763.5|5760.7|5763.9|5761.1|5763.9|5761.1|5762.9|5760.1|23
1612265060000|2021-02-02 11:24:20|5763.5|5760.7|5763.4|5760.6|5763.9|5761.1|5763|5760.2|9
1612265070000|2021-02-02 11:24:30|5763.5|5760.7|5762|5759.2|5763.5|5760.7|5762|5759.2|9
1612265080000|2021-02-02 11:24:40|5762.5|5759.7|5762.5|5759.7|5762.9|5760.1|5762|5759.2|95
1612265090000|2021-02-02 11:24:50|5762|5759.2|5759.5|5756.7|5762|5759.2|5759.5|5756.7|26
1612265100000|2021-02-02 11:25:00|5759.9|5757.1|5759.5|5756.7|5759.9|5757.1|5759.5|5756.7|8
1612265110000|2021-02-02 11:25:10|5759.9|5757.1|5759.5|5756.7|5760|5757.2|5759|5756.2|6
1612265120000|2021-02-02 11:25:20|5759.9|5757.1|5759.5|5756.7|5760|5757.2|5759|5756.2|4
1612265130000|2021-02-02 11:25:30|5759.4|5756.6|5758|5755.2|5759.5|5756.7|5758|5755.2|15
1612265140000|2021-02-02 11:25:40|5758.4|5755.6|5758.9|5756.1|5758.9|5756.1|5758.4|5755.6|1
1612265150000|2021-02-02 11:25:50|5759|5756.2|5759|5756.2|5759|5756.2|5759|5756.2|17
1612265160000|2021-02-02 11:26:00|5758.9|5756.1|5759|5756.2|5759|5756.2|5758.9|5756.1|10
1612265170000|2021-02-02 11:26:10|5761|5758.2|5763.9|5761.1|5763.9|5761.1|5761|5758.2|79
1612265180000|2021-02-02 11:26:20|5764|5761.2|5764.8|5762|5764.8|5762|5764|5761.2|3
1612265190000|2021-02-02 11:26:30|5764.9|5762.1|5763.9|5761.1|5765.8|5763|5763.9|5761.1|36
1612265200000|2021-02-02 11:26:40|5764.4|5761.6|5763.4|5760.6|5764.4|5761.6|5763.4|5760.6|11
1612265210000|2021-02-02 11:26:50|5763.3|5760.5|5763.3|5760.5|5763.3|5760.5|5762.9|5760.1|5
1612265220000|2021-02-02 11:27:00|5762.9|5760.1|5765.4|5762.6|5765.8|5763|5762.7|5759.9|60
1612265230000|2021-02-02 11:27:10|5765.7|5762.9|5765.8|5763|5765.8|5763|5764.9|5762.1|107
1612265240000|2021-02-02 11:27:20|5765.7|5762.9|5764.3|5761.5|5765.7|5762.9|5763.9|5761.1|26
1612265250000|2021-02-02 11:27:30|5763.9|5761.1|5764|5761.2|5764.8|5762|5763.9|5761.1|203
1612265260000|2021-02-02 11:27:40|5764.3|5761.5|5763.9|5761.1|5764.3|5761.5|5763.9|5761.1|3
1612265270000|2021-02-02 11:27:50|5763.8|5761|5762.9|5760.1|5763.8|5761|5762.4|5759.6|23
1612265280000|2021-02-02 11:28:00|5763|5760.2|5763.9|5761.1|5764.8|5762|5763|5760.2|10
1612265290000|2021-02-02 11:28:10|5763.8|5761|5763.8|5761|5763.8|5761|5763.8|5761|0
1612265300000|2021-02-02 11:28:20|5764.3|5761.5|5764|5761.2|5764.4|5761.6|5764|5761.2|3
1612265310000|2021-02-02 11:28:30|5763.9|5761.1|5762.9|5760.1|5763.9|5761.1|5762.9|5760.1|13
1612265320000|2021-02-02 11:28:40|5763.3|5760.5|5763.4|5760.6|5763.4|5760.6|5762.9|5760.1|1
1612265330000|2021-02-02 11:28:50|5763.8|5761|5763.3|5760.5|5763.8|5761|5763.3|5760.5|0
1612265340000|2021-02-02 11:29:00|5762.9|5760.1|5762.9|5760.1|5762.9|5760.1|5762.9|5760.1|0
1612265350000|2021-02-02 11:29:10|5762|5759.2|5760.9|5758.1|5762.8|5760|5760.5|5757.7|106
1612265360000|2021-02-02 11:29:20|5760|5757.2|5760.9|5758.1|5760.9|5758.1|5759.9|5757.1|25
1612265370000|2021-02-02 11:29:30|5760.5|5757.7|5760.4|5757.6|5760.5|5757.7|5760.4|5757.6|0
1612265380000|2021-02-02 11:29:40|5760.3|5757.5|5760.4|5757.6|5760.8|5758|5760.3|5757.5|18
1612265390000|2021-02-02 11:29:50|5760.8|5758|5760.4|5757.6|5760.9|5758.1|5759.9|5757.1|15
1612265400000|2021-02-02 11:30:00|5759.9|5757.1|5757.9|5755.1|5760.4|5757.6|5757.4|5754.6|529
1612265410000|2021-02-02 11:30:10|5757.5|5754.7|5757.9|5755.1|5757.9|5755.1|5756.9|5754.1|8
1612265420000|2021-02-02 11:30:20|5758|5755.2|5759|5756.2|5759.4|5756.6|5757.9|5755.1|22
1612265430000|2021-02-02 11:30:30|5758.9|5756.1|5758.9|5756.1|5759.8|5757|5758.9|5756.1|33
1612265440000|2021-02-02 11:30:40|5759.3|5756.5|5759|5756.2|5760.4|5757.6|5758.9|5756.1|4
1612265450000|2021-02-02 11:30:50|5759.4|5756.6|5760.4|5757.6|5760.8|5758|5759|5756.2|3
1612265460000|2021-02-02 11:31:00|5760|5757.2|5759|5756.2|5760.4|5757.6|5759|5756.2|4
1612265470000|2021-02-02 11:31:10|5758.4|5755.6|5758.8|5756|5758.8|5756|5758.4|5755.6|0
1612265480000|2021-02-02 11:31:20|5758.9|5756.1|5758.8|5756|5758.9|5756.1|5758.8|5756|4
1612265490000|2021-02-02 11:31:30|5758.9|5756.1|5760.4|5757.6|5760.4|5757.6|5758.9|5756.1|6
1612265500000|2021-02-02 11:31:40|5760|5757.2|5761.8|5759|5761.9|5759.1|5760|5757.2|48
1612265510000|2021-02-02 11:31:50|5761.9|5759.1|5762.8|5760|5762.8|5760|5761.9|5759.1|4
1612265520000|2021-02-02 11:32:00|5762|5759.2|5760.4|5757.6|5762.3|5759.5|5759.9|5757.1|130
1612265530000|2021-02-02 11:32:10|5760.8|5758|5760.4|5757.6|5760.9|5758.1|5760|5757.2|2
1612265540000|2021-02-02 11:32:20|5759.9|5757.1|5760.8|5758|5760.8|5758|5759.9|5757.1|5
1612265550000|2021-02-02 11:32:30|5760.7|5757.9|5760.5|5757.7|5760.9|5758.1|5760.3|5757.5|6
1612265560000|2021-02-02 11:32:40|5760.8|5758|5760.9|5758.1|5760.9|5758.1|5760.4|5757.6|0
1612265570000|2021-02-02 11:32:50|5759.9|5757.1|5759|5756.2|5760.4|5757.6|5759|5756.2|40
1612265580000|2021-02-02 11:33:00|5759.4|5756.6|5759.8|5757|5759.9|5757.1|5759.4|5756.6|2
1612265590000|2021-02-02 11:33:10|5759.4|5756.6|5759.4|5756.6|5759.9|5757.1|5759.4|5756.6|5
1612265600000|2021-02-02 11:33:20|5758.9|5756.1|5759.8|5757|5759.8|5757|5758.9|5756.1|2
1612265610000|2021-02-02 11:33:30|5759.9|5757.1|5760.9|5758.1|5760.9|5758.1|5759.8|5757|3
1612265620000|2021-02-02 11:33:40|5760.8|5758|5760.8|5758|5760.8|5758|5760.8|5758|0
1612265630000|2021-02-02 11:33:50|5760.4|5757.6|5760.4|5757.6|5760.4|5757.6|5759.9|5757.1|6
1612265640000|2021-02-02 11:34:00|5760.8|5758|5757.4|5754.6|5760.8|5758|5757|5754.2|9
1612265650000|2021-02-02 11:34:10|5757.9|5755.1|5757.9|5755.1|5757.9|5755.1|5757.9|5755.1|0
1612265660000|2021-02-02 11:34:20|5758.4|5755.6|5758.9|5756.1|5758.9|5756.1|5758.4|5755.6|5
1612265670000|2021-02-02 11:34:30|5759.4|5756.6|5758.9|5756.1|5759.9|5757.1|5758.9|5756.1|27
1612265680000|2021-02-02 11:34:40|5759.4|5756.6|5759.9|5757.1|5759.9|5757.1|5759.4|5756.6|0
1612265690000|2021-02-02 11:34:50|5759.8|5757|5759.4|5756.6|5759.8|5757|5758.9|5756.1|2
1612265700000|2021-02-02 11:35:00|5759|5756.2|5758.4|5755.6|5759|5756.2|5757.9|5755.1|12
1612265710000|2021-02-02 11:35:10|5758.9|5756.1|5757.9|5755.1|5758.9|5756.1|5757.9|5755.1|4
1612265720000|2021-02-02 11:35:20|5758.4|5755.6|5758.8|5756|5758.8|5756|5758.4|5755.6|0
1612265730000|2021-02-02 11:35:30|5758.9|5756.1|5758.9|5756.1|5758.9|5756.1|5758.9|5756.1|1
1612265740000|2021-02-02 11:35:40|5759|5756.2|5758.9|5756.1|5759.8|5757|5758.9|5756.1|13
1612265760000|2021-02-02 11:36:00|5759|5756.2|5759|5756.2|5759|5756.2|5759|5756.2|6
1612265770000|2021-02-02 11:36:10|5757.9|5755.1|5757.9|5755.1|5757.9|5755.1|5757.9|5755.1|9
1612265790000|2021-02-02 11:36:30|5757.8|5755|5756.4|5753.6|5757.8|5755|5756|5753.2|24
1612265800000|2021-02-02 11:36:40|5756|5753.2|5756|5753.2|5756|5753.2|5756|5753.2|0
1612265810000|2021-02-02 11:36:50|5756.9|5754.1|5756.9|5754.1|5756.9|5754.1|5756.9|5754.1|10
1612265820000|2021-02-02 11:37:00|5757|5754.2|5756.9|5754.1|5757.4|5754.6|5756.9|5754.1|11
1612265830000|2021-02-02 11:37:10|5757|5754.2|5756.9|5754.1|5757.3|5754.5|5756.9|5754.1|1
1612265850000|2021-02-02 11:37:30|5757|5754.2|5757|5754.2|5758.3|5755.5|5757|5754.2|30
1612265860000|2021-02-02 11:37:40|5756.9|5754.1|5757.4|5754.6|5757.4|5754.6|5756|5753.2|19
1612265870000|2021-02-02 11:37:50|5757|5754.2|5757.8|5755|5757.8|5755|5756.9|5754.1|3
1612265880000|2021-02-02 11:38:00|5758|5755.2|5756|5753.2|5758|5755.2|5755.9|5753.1|17
1612265890000|2021-02-02 11:38:10|5755.9|5753.1|5755.4|5752.6|5755.9|5753.1|5755|5752.2|45
1612265900000|2021-02-02 11:38:20|5755|5752.2|5752.9|5750.1|5755.9|5753.1|5752.9|5750.1|36
1612265910000|2021-02-02 11:38:30|5752.8|5750|5752.8|5750|5752.9|5750.1|5752.4|5749.6|2
1612265920000|2021-02-02 11:38:40|5752.9|5750.1|5750.4|5747.6|5752.9|5750.1|5750|5747.2|50
1612265930000|2021-02-02 11:38:50|5750|5747.2|5750.9|5748.1|5751.8|5749|5750|5747.2|75
1612265940000|2021-02-02 11:39:00|5750.5|5747.7|5749.2|5746.4|5750.5|5747.7|5749|5746.2|126
1612265950000|2021-02-02 11:39:10|5749.4|5746.6|5748|5745.2|5749.4|5746.6|5748|5745.2|26
1612265960000|2021-02-02 11:39:20|5748.4|5745.6|5748.9|5746.1|5749|5746.2|5748.4|5745.6|12
1612265970000|2021-02-02 11:39:30|5749|5746.2|5750.4|5747.6|5750.8|5748|5749|5746.2|9
1612265980000|2021-02-02 11:39:40|5750.8|5748|5750.9|5748.1|5750.9|5748.1|5749.9|5747.1|157
1612265990000|2021-02-02 11:39:50|5750.5|5747.7|5751.9|5749.1|5751.9|5749.1|5750.3|5747.5|6
1612266000000|2021-02-02 11:40:00|5752|5749.2|5752.9|5750.1|5752.9|5750.1|5752|5749.2|11
1612266010000|2021-02-02 11:40:10|5753.9|5751.1|5754.3|5751.5|5754.3|5751.5|5753.9|5751.1|3
1612266020000|2021-02-02 11:40:20|5754|5751.2|5754.4|5751.6|5754.4|5751.6|5754|5751.2|0
1612266030000|2021-02-02 11:40:30|5754.8|5752|5755.9|5753.1|5755.9|5753.1|5754.4|5751.6|15
1612266040000|2021-02-02 11:40:40|5756|5753.2|5756.9|5754.1|5756.9|5754.1|5756|5753.2|31
1612266050000|2021-02-02 11:40:50|5757|5754.2|5757.4|5754.6|5757.8|5755|5757|5754.2|11
1612266060000|2021-02-02 11:41:00|5757.8|5755|5758.8|5756|5758.8|5756|5757.8|5755|33
1612266070000|2021-02-02 11:41:10|5758.4|5755.6|5758|5755.2|5758.4|5755.6|5757.9|5755.1|7
1612266080000|2021-02-02 11:41:20|5758.8|5756|5757.9|5755.1|5758.8|5756|5757.9|5755.1|0
1612266090000|2021-02-02 11:41:30|5757.8|5755|5757.7|5754.9|5757.8|5755|5756.9|5754.1|9
1612266100000|2021-02-02 11:41:40|5757.8|5755|5758|5755.2|5758.4|5755.6|5757.4|5754.6|6
1612266110000|2021-02-02 11:41:50|5757.9|5755.1|5757.9|5755.1|5757.9|5755.1|5757.4|5754.6|7
1612266120000|2021-02-02 11:42:00|5758.4|5755.6|5758.4|5755.6|5758.8|5756|5758|5755.2|11
1612266130000|2021-02-02 11:42:10|5758.8|5756|5758|5755.2|5758.8|5756|5758|5755.2|1
1612266140000|2021-02-02 11:42:20|5758.4|5755.6|5758.4|5755.6|5758.4|5755.6|5758.4|5755.6|2
1612266160000|2021-02-02 11:42:40|5757.9|5755.1|5757.5|5754.7|5757.9|5755.1|5757.5|5754.7|9
1612266180000|2021-02-02 11:43:00|5757.3|5754.5|5756.9|5754.1|5757.9|5755.1|5756.5|5753.7|12
1612266190000|2021-02-02 11:43:10|5757.8|5755|5757|5754.2|5757.8|5755|5756.9|5754.1|7
1612266200000|2021-02-02 11:43:20|5757.3|5754.5|5757.9|5755.1|5757.9|5755.1|5757.3|5754.5|1
1612266210000|2021-02-02 11:43:30|5758.8|5756|5758.5|5755.7|5758.9|5756.1|5758.5|5755.7|6
1612266220000|2021-02-02 11:43:40|5758.8|5756|5761.3|5758.5|5761.8|5759|5758.8|5756|27
1612266230000|2021-02-02 11:43:50|5761|5758.2|5761.8|5759|5761.8|5759|5761|5758.2|1
1612266240000|2021-02-02 11:44:00|5761.4|5758.6|5760.9|5758.1|5761.4|5758.6|5760.9|5758.1|3
1612266250000|2021-02-02 11:44:10|5761.3|5758.5|5761.4|5758.6|5761.8|5759|5759|5756.2|52
1612266260000|2021-02-02 11:44:20|5761.8|5759|5761.4|5758.6|5761.8|5759|5761.4|5758.6|0
1612266270000|2021-02-02 11:44:30|5761.8|5759|5761.3|5758.5|5761.8|5759|5761.3|5758.5|3
1612266280000|2021-02-02 11:44:40|5761.4|5758.6|5759.9|5757.1|5761.8|5759|5759.9|5757.1|12
1612266290000|2021-02-02 11:44:50|5760.4|5757.6|5758.9|5756.1|5760.9|5758.1|5758.9|5756.1|14
1612266300000|2021-02-02 11:45:00|5759|5756.2|5759.5|5756.7|5759.9|5757.1|5758.9|5756.1|7
1612266310000|2021-02-02 11:45:10|5759.4|5756.6|5758.9|5756.1|5759.4|5756.6|5758|5755.2|12
1612266320000|2021-02-02 11:45:20|||||||||5
1612266330000|2021-02-02 11:45:30|||||||||1
1612266340000|2021-02-02 11:45:40|5758.8|5756|5758.9|5756.1|5758.9|5756.1|5758.8|5756|18
1612266370000|2021-02-02 11:46:10|5758.8|5756|5758.4|5755.6|5758.8|5756|5757.9|5755.1|28
1612266380000|2021-02-02 11:46:20|5758.9|5756.1|5758.9|5756.1|5758.9|5756.1|5758.9|5756.1|0
1612266390000|2021-02-02 11:46:30|||||||||7
1612266400000|2021-02-02 11:46:40|5759.4|5756.6|5759.8|5757|5759.8|5757|5759.4|5756.6|4
1612266420000|2021-02-02 11:47:00|5759.9|5757.1|5758.9|5756.1|5759.9|5757.1|5758.9|5756.1|8
1612266430000|2021-02-02 11:47:10|5759|5756.2|5759.9|5757.1|5759.9|5757.1|5759|5756.2|10
1612266450000|2021-02-02 11:47:30|5760.4|5757.6|5760|5757.2|5760.4|5757.6|5760|5757.2|14
1612266460000|2021-02-02 11:47:40|5760.4|5757.6|5761.9|5759.1|5761.9|5759.1|5760.4|5757.6|48
1612266470000|2021-02-02 11:47:50|5761.8|5759|5761.8|5759|5761.8|5759|5761.8|5759|3
1612266480000|2021-02-02 11:48:00|5761.7|5758.9|5760.9|5758.1|5761.7|5758.9|5760.9|5758.1|5
1612266490000|2021-02-02 11:48:10|5760.4|5757.6|5759.8|5757|5760.4|5757.6|5759.8|5757|24
1612266500000|2021-02-02 11:48:20|5759.9|5757.1|5759.3|5756.5|5759.9|5757.1|5759.3|5756.5|6
1612266510000|2021-02-02 11:48:30|5759.4|5756.6|5758.9|5756.1|5759.4|5756.6|5758.9|5756.1|4
1612266520000|2021-02-02 11:48:40|5759.3|5756.5|5758.9|5756.1|5759.3|5756.5|5758.9|5756.1|1
1612266530000|2021-02-02 11:48:50|5758|5755.2|5757.9|5755.1|5758.8|5756|5757.9|5755.1|13
1612266540000|2021-02-02 11:49:00|||||||||1
1612266560000|2021-02-02 11:49:20|5758.7|5755.9|5758.9|5756.1|5759.8|5757|5758.7|5755.9|7
1612266570000|2021-02-02 11:49:30|5758.8|5756|5758.9|5756.1|5758.9|5756.1|5757.9|5755.1|9
1612266590000|2021-02-02 11:49:50|5759.3|5756.5|5759.8|5757|5759.8|5757|5759.3|5756.5|6
1612266600000|2021-02-02 11:50:00|5759.9|5757.1|5759.9|5757.1|5759.9|5757.1|5759.9|5757.1|5
1612266620000|2021-02-02 11:50:20|5759.8|5757|5759.9|5757.1|5759.9|5757.1|5759.8|5757|1
1612266630000|2021-02-02 11:50:30|5761.9|5759.1|5762|5759.2|5762.8|5760|5761.9|5759.1|38
1612266640000|2021-02-02 11:50:40|5761.9|5759.1|5761.9|5759.1|5761.9|5759.1|5761.9|5759.1|0
1612266650000|2021-02-02 11:50:50|5761.8|5759|5761.9|5759.1|5761.9|5759.1|5761.8|5759|10
1612266660000|2021-02-02 11:51:00|5762.9|5760.1|5762.9|5760.1|5763|5760.2|5762.9|5760.1|5
1612266670000|2021-02-02 11:51:10|5762.5|5759.7|5762.5|5759.7|5762.5|5759.7|5762.5|5759.7|5
1612266680000|2021-02-02 11:51:20|5761.9|5759.1|5762.4|5759.6|5762.4|5759.6|5761.9|5759.1|1
1612266690000|2021-02-02 11:51:30|5760.9|5758.1|5758.4|5755.6|5760.9|5758.1|5758.4|5755.6|66
1612266700000|2021-02-02 11:51:40|5758.9|5756.1|5760.4|5757.6|5760.4|5757.6|5758.9|5756.1|7
1612266710000|2021-02-02 11:51:50|5760|5757.2|5759.9|5757.1|5760.4|5757.6|5759.9|5757.1|0
1612266720000|2021-02-02 11:52:00|5759.8|5757|5756|5753.2|5759.8|5757|5756|5753.2|22
1612266730000|2021-02-02 11:52:10|5755.8|5753|5755.9|5753.1|5755.9|5753.1|5755.8|5753|3
1612266740000|2021-02-02 11:52:20|5756|5753.2|5757.9|5755.1|5757.9|5755.1|5755.9|5753.1|5
1612266750000|2021-02-02 11:52:30|5758|5755.2|5758.8|5756|5758.8|5756|5758|5755.2|3
1612266760000|2021-02-02 11:52:40|5758.9|5756.1|5758.9|5756.1|5758.9|5756.1|5758.9|5756.1|1
1612266770000|2021-02-02 11:52:50|||||||||1
1612266780000|2021-02-02 11:53:00|5758.8|5756|5760.6|5757.8|5760.6|5757.8|5758.8|5756|48
1612266790000|2021-02-02 11:53:10|5760.9|5758.1|5760.9|5758.1|5760.9|5758.1|5760.9|5758.1|0
1612266800000|2021-02-02 11:53:20|||||||||13
1612266820000|2021-02-02 11:53:40|5761.4|5758.6|5761.4|5758.6|5761.8|5759|5761|5758.2|6
1612266830000|2021-02-02 11:53:50|5761.8|5759|5760|5757.2|5761.9|5759.1|5760|5757.2|15
1612266840000|2021-02-02 11:54:00|5759.9|5757.1|5760|5757.2|5760.4|5757.6|5759.9|5757.1|1
1612266850000|2021-02-02 11:54:10|5759.8|5757|5757.4|5754.6|5759.8|5757|5756.9|5754.1|20
1612266860000|2021-02-02 11:54:20|5757|5754.2|5757.4|5754.6|5757.4|5754.6|5757|5754.2|1
1612266870000|2021-02-02 11:54:30|5757.5|5754.7|5757.9|5755.1|5757.9|5755.1|5757.4|5754.6|22
1612266880000|2021-02-02 11:54:40|5757.8|5755|5757.8|5755|5757.8|5755|5757.8|5755|0
1612266890000|2021-02-02 11:54:50|5757.9|5755.1|5758.8|5756|5758.8|5756|5757.9|5755.1|5
1612266900000|2021-02-02 11:55:00|5758.9|5756.1|5758.9|5756.1|5758.9|5756.1|5758.9|5756.1|0
1612266910000|2021-02-02 11:55:10|5758.1|5755.3|5757.9|5755.1|5758.1|5755.3|5757.9|5755.1|27
1612266920000|2021-02-02 11:55:20|5758.4|5755.6|5758.3|5755.5|5758.4|5755.6|5757.9|5755.1|10
1612266930000|2021-02-02 11:55:30|5758.4|5755.6|5759.4|5756.6|5759.8|5757|5758.4|5755.6|2
1612266940000|2021-02-02 11:55:40|5759.8|5757|5759.8|5757|5759.8|5757|5759.8|5757|0
1612266950000|2021-02-02 11:55:50|5760.3|5757.5|5760.4|5757.6|5760.4|5757.6|5760.3|5757.5|2
1612266960000|2021-02-02 11:56:00|5760|5757.2|5760.3|5757.5|5760.3|5757.5|5759.9|5757.1|9
1612266970000|2021-02-02 11:56:10|5759.9|5757.1|5760.8|5758|5760.8|5758|5758.9|5756.1|29
1612266980000|2021-02-02 11:56:20|5760.9|5758.1|5759.9|5757.1|5760.9|5758.1|5759.9|5757.1|95
1612266990000|2021-02-02 11:56:30|5759.8|5757|5759.8|5757|5759.8|5757|5759.4|5756.6|2
1612267000000|2021-02-02 11:56:40|5759.9|5757.1|5759.9|5757.1|5759.9|5757.1|5759.9|5757.1|0
1612267010000|2021-02-02 11:56:50|5759.4|5756.6|5756.9|5754.1|5759.4|5756.6|5756.9|5754.1|30
1612267020000|2021-02-02 11:57:00|5757.3|5754.5|5757.8|5755|5757.8|5755|5757|5754.2|0
1612267030000|2021-02-02 11:57:10|5757.9|5755.1|5758.9|5756.1|5758.9|5756.1|5757.9|5755.1|3
1612267040000|2021-02-02 11:57:20|5757.4|5754.6|5756.9|5754.1|5757.4|5754.6|5756.9|5754.1|18
1612267050000|2021-02-02 11:57:30|5756.8|5754|5757.9|5755.1|5757.9|5755.1|5755|5752.2|12
1612267060000|2021-02-02 11:57:40|||||||||1
1612267080000|2021-02-02 11:58:00|5757|5754.2|5757|5754.2|5757|5754.2|5757|5754.2|3
1612267090000|2021-02-02 11:58:10|5756.8|5754|5756.9|5754.1|5756.9|5754.1|5756.8|5754|6
1612267100000|2021-02-02 11:58:20|5756.8|5754|5756.4|5753.6|5756.8|5754|5756.4|5753.6|3
1612267110000|2021-02-02 11:58:30|5756.8|5754|5755.8|5753|5756.8|5754|5754.9|5752.1|22
1612267120000|2021-02-02 11:58:40|5755.4|5752.6|5755.4|5752.6|5755.9|5753.1|5754.9|5752.1|32
1612267130000|2021-02-02 11:58:50|5755.8|5753|5755|5752.2|5756.3|5753.5|5755|5752.2|7
1612267140000|2021-02-02 11:59:00|5754.9|5752.1|5754.7|5751.9|5754.9|5752.1|5753.9|5751.1|13
1612267150000|2021-02-02 11:59:10|5753.9|5751.1|5754.8|5752|5754.8|5752|5751.2|5748.4|816
1612267160000|2021-02-02 11:59:20|5755|5752.2|5754.4|5751.6|5755.4|5752.6|5754.4|5751.6|20
1612267170000|2021-02-02 11:59:30|5754.5|5751.7|5754.4|5751.6|5754.9|5752.1|5754|5751.2|12
1612267180000|2021-02-02 11:59:40|5754.5|5751.7|5755.4|5752.6|5755.4|5752.6|5754.5|5751.7|25
1612267190000|2021-02-02 11:59:50|5755.8|5753|5755.8|5753|5755.8|5753|5755.4|5752.6|5
1612267200000|2021-02-02 12:00:00|5755.4|5752.6|5753.9|5751.1|5755.4|5752.6|5753.8|5751|43
1612267210000|2021-02-02 12:00:10|5753|5750.2|5755.8|5753|5755.8|5753|5752.8|5750|37
1612267220000|2021-02-02 12:00:20|5755.9|5753.1|5757.4|5754.6|5757.8|5755|5755.8|5753|34
1612267230000|2021-02-02 12:00:30|5757|5754.2|5757.8|5755|5757.8|5755|5755.9|5753.1|9
1612267240000|2021-02-02 12:00:40|5757.4|5754.6|5757.4|5754.6|5757.8|5755|5756.9|5754.1|27
1612267260000|2021-02-02 12:01:00|5757|5754.2|5760.3|5757.5|5760.3|5757.5|5756.9|5754.1|30
1612267270000|2021-02-02 12:01:10|5759.9|5757.1|5761.3|5758.5|5761.3|5758.5|5759.9|5757.1|5
1612267280000|2021-02-02 12:01:20|5761.8|5759|5761.8|5759|5762.8|5760|5761.8|5759|15
1612267290000|2021-02-02 12:01:30|5762|5759.2|5762.8|5760|5762.8|5760|5762|5759.2|2
1612267300000|2021-02-02 12:01:40|5762.9|5760.1|5761.9|5759.1|5762.9|5760.1|5761.8|5759|30
1612267310000|2021-02-02 12:01:50|5762|5759.2|5762.4|5759.6|5762.4|5759.6|5762|5759.2|2
1612267320000|2021-02-02 12:02:00|5762.8|5760|5760.9|5758.1|5762.8|5760|5760.9|5758.1|77
1612267330000|2021-02-02 12:02:10|5761.3|5758.5|5762.8|5760|5762.8|5760|5761.3|5758.5|35
1612267340000|2021-02-02 12:02:20|5762.9|5760.1|5763.8|5761|5763.8|5761|5762.9|5760.1|21
1612267350000|2021-02-02 12:02:30|5763.4|5760.6|5763.9|5761.1|5764.8|5762|5763.4|5760.6|43
1612267360000|2021-02-02 12:02:40|5764.4|5761.6|5765.8|5763|5765.8|5763|5764.4|5761.6|19
1612267370000|2021-02-02 12:02:50|5765.9|5763.1|5766.3|5763.5|5766.8|5764|5765.9|5763.1|11
1612267380000|2021-02-02 12:03:00|5765.9|5763.1|5765.8|5763|5765.9|5763.1|5764.8|5762|20
1612267390000|2021-02-02 12:03:10|5765.9|5763.1|5765.8|5763|5765.9|5763.1|5764.8|5762|24
1612267400000|2021-02-02 12:03:20|5766.3|5763.5|5765.9|5763.1|5766.7|5763.9|5765.9|5763.1|9
1612267410000|2021-02-02 12:03:30|5765.8|5763|5765.8|5763|5766.8|5764|5765.8|5763|52
1612267420000|2021-02-02 12:03:40|||||||||9
1612267430000|2021-02-02 12:03:50|5766.8|5764|5766.7|5763.9|5767.3|5764.5|5766.3|5763.5|8
1612267440000|2021-02-02 12:04:00|5766.8|5764|5765.9|5763.1|5767.8|5765|5765.9|5763.1|87
1612267450000|2021-02-02 12:04:10|||||||||2
1612267460000|2021-02-02 12:04:20|5766.8|5764|5769.8|5767|5769.9|5767.1|5766.8|5764|253
1612267470000|2021-02-02 12:04:30|5769.9|5767.1|5767.8|5765|5769.9|5767.1|5767.8|5765|130
1612267480000|2021-02-02 12:04:40|5767.9|5765.1|5768.3|5765.5|5768.8|5766|5767.9|5765.1|28
1612267490000|2021-02-02 12:04:50|5768.7|5765.9|5768.3|5765.5|5769.3|5766.5|5767.9|5765.1|13
1612267500000|2021-02-02 12:05:00|5768.4|5765.6|5768.9|5766.1|5768.9|5766.1|5767.8|5765|49
1612267510000|2021-02-02 12:05:10|5769.3|5766.5|5767.9|5765.1|5769.3|5766.5|5767.9|5765.1|24
1612267520000|2021-02-02 12:05:20|5768.8|5766|5769.9|5767.1|5770|5767.2|5768.8|5766|204
1612267530000|2021-02-02 12:05:30|5770|5767.2|5769.9|5767.1|5771.8|5769|5769.9|5767.1|390
1612267540000|2021-02-02 12:05:40|5770.4|5767.6|5771.8|5769|5771.8|5769|5770.4|5767.6|27
1612267550000|2021-02-02 12:05:50|5771.4|5768.6|5772.8|5770|5772.9|5770.1|5770.9|5768.1|26
1612267560000|2021-02-02 12:06:00|5772.4|5769.6|5772.4|5769.6|5772.8|5770|5772.4|5769.6|21
1612267570000|2021-02-02 12:06:10|5772.8|5770|5771.8|5769|5772.8|5770|5770.9|5768.1|37
1612267580000|2021-02-02 12:06:20|||||||||151
1612267590000|2021-02-02 12:06:30|5771.9|5769.1|5770.8|5768|5772.3|5769.5|5769.9|5767.1|36
1612267600000|2021-02-02 12:06:40|5770.3|5767.5|5769.3|5766.5|5770.8|5768|5768.9|5766.1|15
1612267610000|2021-02-02 12:06:50|5769.8|5767|5771.7|5768.9|5771.8|5769|5769.4|5766.6|16
1612267620000|2021-02-02 12:07:00|5771.8|5769|5770|5767.2|5771.8|5769|5770|5767.2|10
1612267630000|2021-02-02 12:07:10|5769.9|5767.1|5769|5766.2|5769.9|5767.1|5769|5766.2|10
1612267640000|2021-02-02 12:07:20|5768.9|5766.1|5770.9|5768.1|5771.3|5768.5|5768.9|5766.1|83
1612267650000|2021-02-02 12:07:30|5770.5|5767.7|5770.9|5768.1|5770.9|5768.1|5770.3|5767.5|43
1612267660000|2021-02-02 12:07:40|5770.4|5767.6|5769.9|5767.1|5770.9|5768.1|5769.9|5767.1|15
1612267670000|2021-02-02 12:07:50|5770.3|5767.5|5770.3|5767.5|5770.3|5767.5|5769.9|5767.1|4
1612267680000|2021-02-02 12:08:00|5770.7|5767.9|5768.9|5766.1|5770.8|5768|5768.9|5766.1|14
1612267690000|2021-02-02 12:08:10|5769|5766.2|5769.9|5767.1|5770.8|5768|5769|5766.2|72
1612267700000|2021-02-02 12:08:20|5770.3|5767.5|5770.8|5768|5770.8|5768|5770.3|5767.5|3
1612267710000|2021-02-02 12:08:30|5770.4|5767.6|5769.4|5766.6|5770.8|5768|5769|5766.2|7
1612267720000|2021-02-02 12:08:40|5769.8|5767|5769|5766.2|5769.9|5767.1|5769|5766.2|0
1612267730000|2021-02-02 12:08:50|5768.9|5766.1|5767.9|5765.1|5769|5766.2|5767.9|5765.1|5
1612267740000|2021-02-02 12:09:00|5767.1|5764.3|5765.9|5763.1|5767.9|5765.1|5765.9|5763.1|31
1612267750000|2021-02-02 12:09:10|5766.4|5763.6|5766.9|5764.1|5766.9|5764.1|5766.4|5763.6|2
1612267760000|2021-02-02 12:09:20|5766.4|5763.6|5766.9|5764.1|5766.9|5764.1|5765.9|5763.1|161
1612267770000|2021-02-02 12:09:30|5766.8|5764|5766.8|5764|5766.8|5764|5766.8|5764|8
1612267780000|2021-02-02 12:09:40|5766|5763.2|5765.9|5763.1|5766.4|5763.6|5765.8|5763|1
1612267790000|2021-02-02 12:09:50|5766.7|5763.9|5766.3|5763.5|5766.8|5764|5765.9|5763.1|10
1612267800000|2021-02-02 12:10:00|5766.8|5764|5766.8|5764|5766.8|5764|5765.8|5763|47
1612267810000|2021-02-02 12:10:10|5765.9|5763.1|5766.2|5763.4|5766.2|5763.4|5765.8|5763|16
1612267820000|2021-02-02 12:10:20|5766.3|5763.5|5764.8|5762|5766.3|5763.5|5764.8|5762|12
1612267830000|2021-02-02 12:10:30|5764.9|5762.1|5764.9|5762.1|5764.9|5762.1|5764.9|5762.1|1
1612267840000|2021-02-02 12:10:40|||||||||1
1612267850000|2021-02-02 12:10:50|5765.8|5763|5764.8|5762|5766.4|5763.6|5764.8|5762|111
1612267860000|2021-02-02 12:11:00|||||||||1
1612267870000|2021-02-02 12:11:10|5764.7|5761.9|5764.7|5761.9|5764.7|5761.9|5764.7|5761.9|0
1612267880000|2021-02-02 12:11:20|5764.8|5762|5765.2|5762.4|5765.2|5762.4|5764.8|5762|7
1612267890000|2021-02-02 12:11:30|5765.3|5762.5|5765.2|5762.4|5766.7|5763.9|5765.2|5762.4|30
1612267900000|2021-02-02 12:11:40|5765.6|5762.8|5765.7|5762.9|5765.7|5762.9|5765.6|5762.8|0
1612267910000|2021-02-02 12:11:50|5765.8|5763|5766.2|5763.4|5766.2|5763.4|5764.8|5762|19
1612267920000|2021-02-02 12:12:00|5766.7|5763.9|5766.2|5763.4|5766.7|5763.9|5765.8|5763|4
1612267930000|2021-02-02 12:12:10|5765.8|5763|5765.7|5762.9|5765.8|5763|5765.2|5762.4|4
1612267940000|2021-02-02 12:12:20|5765.8|5763|5765.8|5763|5765.8|5763|5765.8|5763|3
1612267950000|2021-02-02 12:12:30|5765.2|5762.4|5765.7|5762.9|5765.7|5762.9|5765.2|5762.4|6
1612267960000|2021-02-02 12:12:40|5765.8|5763|5765.8|5763|5765.8|5763|5765.8|5763|0
1612267970000|2021-02-02 12:12:50|5764.9|5762.1|5764.8|5762|5765.2|5762.4|5764.8|5762|287
1612267980000|2021-02-02 12:13:00|5764.7|5761.9|5763.2|5760.4|5764.7|5761.9|5763.2|5760.4|29
1612267990000|2021-02-02 12:13:10|5763.8|5761|5763.7|5760.9|5763.8|5761|5763.7|5760.9|24
1612268000000|2021-02-02 12:13:20|5764.2|5761.4|5763.8|5761|5764.7|5761.9|5763.8|5761|2
1612268010000|2021-02-02 12:13:30|5764.2|5761.4|5764.2|5761.4|5764.7|5761.9|5763.8|5761|13
1612268020000|2021-02-02 12:13:40|5764.7|5761.9|5764.7|5761.9|5764.7|5761.9|5764.7|5761.9|0
1612268030000|2021-02-02 12:13:50|5764.8|5762|5763.3|5760.5|5765.7|5762.9|5763.3|5760.5|28
1612268040000|2021-02-02 12:14:00|5763.7|5760.9|5763.7|5760.9|5763.7|5760.9|5763.7|5760.9|0
1612268050000|2021-02-02 12:14:10|5764.2|5761.4|5764.3|5761.5|5764.7|5761.9|5764.2|5761.4|3
1612268060000|2021-02-02 12:14:20|5764.7|5761.9|5764.7|5761.9|5764.7|5761.9|5764.3|5761.5|2
1612268070000|2021-02-02 12:14:30|5765.2|5762.4|5766.7|5763.9|5766.7|5763.9|5765.2|5762.4|3
1612268080000|2021-02-02 12:14:40|5765.9|5763.1|5765.8|5763|5765.9|5763.1|5765.8|5763|6
1612268090000|2021-02-02 12:14:50|5766.1|5763.3|5766.3|5763.5|5766.7|5763.9|5765.9|5763.1|5
1612268100000|2021-02-02 12:15:00|5766.2|5763.4|5765.7|5762.9|5766.2|5763.4|5765.3|5762.5|196
1612268110000|2021-02-02 12:15:10|5765.8|5763|5766.8|5764|5767.2|5764.4|5765.8|5763|6
1612268120000|2021-02-02 12:15:20|5766.7|5763.9|5765.3|5762.5|5766.7|5763.9|5765.3|5762.5|3
1612268130000|2021-02-02 12:15:30|5764.9|5762.1|5763.2|5760.4|5764.9|5762.1|5762.8|5760|26
1612268140000|2021-02-02 12:15:40|5762.9|5760.1|5763.8|5761|5764.2|5761.4|5762.8|5760|3
1612268150000|2021-02-02 12:15:50|5764.2|5761.4|5763.8|5761|5764.2|5761.4|5763.8|5761|4
1612268160000|2021-02-02 12:16:00|5764.2|5761.4|5764.2|5761.4|5764.2|5761.4|5764.2|5761.4|9
1612268170000|2021-02-02 12:16:10|5763.8|5761|5763.8|5761|5763.8|5761|5763.8|5761|1
1612268190000|2021-02-02 12:16:30|5762.8|5760|5763.8|5761|5763.8|5761|5762.8|5760|170
1612268200000|2021-02-02 12:16:40|||||||||2
1612268210000|2021-02-02 12:16:50|5764.6|5761.8|5763.9|5761.1|5764.6|5761.8|5763.9|5761.1|13
1612268220000|2021-02-02 12:17:00|5763.8|5761|5763.3|5760.5|5763.8|5761|5763|5760.2|4
1612268230000|2021-02-02 12:17:10|5763.8|5761|5763.8|5761|5763.8|5761|5763.8|5761|0
1612268240000|2021-02-02 12:17:20|5764.3|5761.5|5763.8|5761|5764.3|5761.5|5763.8|5761|5
1612268250000|2021-02-02 12:17:30|5763.9|5761.1|5764.3|5761.5|5764.3|5761.5|5763.9|5761.1|4
1612268260000|2021-02-02 12:17:40|5763.9|5761.1|5763.9|5761.1|5764.3|5761.5|5763.8|5761|1
1612268270000|2021-02-02 12:17:50|5764.3|5761.5|5765.4|5762.6|5765.4|5762.6|5764.3|5761.5|2
1612268280000|2021-02-02 12:18:00|5765|5762.2|5764.9|5762.1|5765.8|5763|5764.9|5762.1|0
1612268300000|2021-02-02 12:18:20|5764.8|5762|5763.9|5761.1|5764.8|5762|5762.9|5760.1|59
1612268310000|2021-02-02 12:18:30|5764|5761.2|5764|5761.2|5764.4|5761.6|5764|5761.2|1
1612268320000|2021-02-02 12:18:40|5763.8|5761|5762.9|5760.1|5763.8|5761|5762.9|5760.1|26
1612268330000|2021-02-02 12:18:50|5763.3|5760.5|5763.8|5761|5763.8|5761|5762.9|5760.1|4
1612268340000|2021-02-02 12:19:00|5763.9|5761.1|5764|5761.2|5764.4|5761.6|5763.9|5761.1|1
1612268350000|2021-02-02 12:19:10|5764.4|5761.6|5764|5761.2|5764.4|5761.6|5764|5761.2|1
1612268360000|2021-02-02 12:19:20|5763.8|5761|5763.8|5761|5763.8|5761|5760.8|5758|1149
1612268370000|2021-02-02 12:19:30|5763.3|5760.5|5763.8|5761|5763.8|5761|5763.3|5760.5|6
1612268380000|2021-02-02 12:19:40|5762.9|5760.1|5763.3|5760.5|5763.3|5760.5|5762.9|5760.1|7
1612268390000|2021-02-02 12:19:50|5763.8|5761|5762.9|5760.1|5763.8|5761|5762.9|5760.1|0
1612268400000|2021-02-02 12:20:00|5762.8|5760|5760.9|5758.1|5762.8|5760|5760.9|5758.1|50
1612268410000|2021-02-02 12:20:10|5760.8|5758|5760.9|5758.1|5760.9|5758.1|5760.8|5758|3
1612268420000|2021-02-02 12:20:20|5761.8|5759|5761.9|5759.1|5762.3|5759.5|5761.4|5758.6|5
1612268430000|2021-02-02 12:20:30|5761.7|5758.9|5760.1|5757.3|5761.7|5758.9|5760.1|5757.3|9
1612268440000|2021-02-02 12:20:40|5759.9|5757.1|5761.3|5758.5|5761.9|5759.1|5759.9|5757.1|20
1612268450000|2021-02-02 12:20:50|5761.8|5759|5761.8|5759|5761.8|5759|5761.8|5759|0
1612268460000|2021-02-02 12:21:00|5761.9|5759.1|5762|5759.2|5762.8|5760|5761.9|5759.1|127
1612268470000|2021-02-02 12:21:10|5761.9|5759.1|5762.3|5759.5|5762.4|5759.6|5761|5758.2|12
1612268480000|2021-02-02 12:21:20|5762.4|5759.6|5761|5758.2|5762.4|5759.6|5761|5758.2|11
1612268490000|2021-02-02 12:21:30|5760.9|5758.1|5760.4|5757.6|5761.9|5759.1|5759.9|5757.1|43
1612268500000|2021-02-02 12:21:40|5760|5757.2|5760.4|5757.6|5760.9|5758.1|5760|5757.2|3
1612268510000|2021-02-02 12:21:50|5760|5757.2|5760.4|5757.6|5760.4|5757.6|5760|5757.2|3
1612268520000|2021-02-02 12:22:00|5760.8|5758|5761.8|5759|5761.9|5759.1|5760.8|5758|17
1612268530000|2021-02-02 12:22:10|5761.5|5758.7|5761.4|5758.6|5761.5|5758.7|5760.9|5758.1|2
1612268540000|2021-02-02 12:22:20|5761.8|5759|5763.4|5760.6|5763.4|5760.6|5761.8|5759|7
1612268550000|2021-02-02 12:22:30|5763.8|5761|5763.8|5761|5763.8|5761|5763.8|5761|0
1612268560000|2021-02-02 12:22:40|5764|5761.2|5763.9|5761.1|5764.8|5762|5763.9|5761.1|6
1612268570000|2021-02-02 12:22:50|5764.4|5761.6|5764.3|5761.5|5764.8|5762|5763.9|5761.1|15
1612268580000|2021-02-02 12:23:00|5763.9|5761.1|5763.9|5761.1|5764.8|5762|5763.9|5761.1|7
1612268590000|2021-02-02 12:23:10|5763.8|5761|5763.4|5760.6|5763.8|5761|5762.9|5760.1|118
1612268600000|2021-02-02 12:23:20|5763.8|5761|5764.3|5761.5|5764.3|5761.5|5763.8|5761|0
1612268610000|2021-02-02 12:23:30|5764.8|5762|5765.9|5763.1|5766.3|5763.5|5764.8|5762|2
1612268620000|2021-02-02 12:23:40|5766|5763.2|5766.8|5764|5766.8|5764|5766|5763.2|20
1612268630000|2021-02-02 12:23:50|5766.7|5763.9|5766|5763.2|5766.7|5763.9|5765.9|5763.1|101
1612268640000|2021-02-02 12:24:00|5765.9|5763.1|5765.7|5762.9|5765.9|5763.1|5764.9|5762.1|6
1612268650000|2021-02-02 12:24:10|5765.4|5762.6|5764.8|5762|5765.8|5763|5764.3|5761.5|10
1612268660000|2021-02-02 12:24:20|5764.4|5761.6|5764.4|5761.6|5764.4|5761.6|5764|5761.2|1
1612268670000|2021-02-02 12:24:30|5764|5761.2|5764.3|5761.5|5764.3|5761.5|5763.9|5761.1|3
1612268680000|2021-02-02 12:24:40|5764.8|5762|5764.8|5762|5765.4|5762.6|5764.8|5762|1
1612268690000|2021-02-02 12:24:50|5765.3|5762.5|5764.4|5761.6|5765.3|5762.5|5764|5761.2|19
1612268700000|2021-02-02 12:25:00|5764|5761.2|5765.8|5763|5765.8|5763|5764|5761.2|9
1612268710000|2021-02-02 12:25:10|5765.4|5762.6|5765.9|5763.1|5765.9|5763.1|5765.4|5762.6|3
1612268720000|2021-02-02 12:25:20|5766.3|5763.5|5766.4|5763.6|5766.8|5764|5766.3|5763.5|2
1612268730000|2021-02-02 12:25:30|5766|5763.2|5766|5763.2|5766|5763.2|5766|5763.2|0
1612268740000|2021-02-02 12:25:40|5765.9|5763.1|5765.8|5763|5765.9|5763.1|5765.3|5762.5|17
1612268750000|2021-02-02 12:25:50|5765.4|5762.6|5765.8|5763|5765.8|5763|5765.4|5762.6|4
1612268760000|2021-02-02 12:26:00|5765.4|5762.6|5767.3|5764.5|5767.3|5764.5|5764.9|5762.1|30
1612268770000|2021-02-02 12:26:10|5767.8|5765|5766.3|5763.5|5767.8|5765|5766.3|5763.5|5
1612268780000|2021-02-02 12:26:20|5766.4|5763.6|5766.9|5764.1|5767.4|5764.6|5766.4|5763.6|36
1612268790000|2021-02-02 12:26:30|5766.8|5764|5766.8|5764|5766.8|5764|5766.8|5764|1
1612268800000|2021-02-02 12:26:40|5766.9|5764.1|5765.3|5762.5|5766.9|5764.1|5764.9|5762.1|14
1612268810000|2021-02-02 12:26:50|5764.9|5762.1|5764.3|5761.5|5765.3|5762.5|5763.4|5760.6|12
1612268820000|2021-02-02 12:27:00|5763.9|5761.1|5763.9|5761.1|5763.9|5761.1|5763.9|5761.1|0
1612268830000|2021-02-02 12:27:10|5763.1|5760.3|5762.8|5760|5763.1|5760.3|5761.9|5759.1|36
1612268840000|2021-02-02 12:27:20|5762|5759.2|5761.8|5759|5762.8|5760|5761.4|5758.6|12
1612268850000|2021-02-02 12:27:30|5762.2|5759.4|5762.8|5760|5762.8|5760|5761.3|5758.5|2
1612268860000|2021-02-02 12:27:40|||||||||9
1612268870000|2021-02-02 12:27:50|5761.9|5759.1|5762.7|5759.9|5762.7|5759.9|5761.9|5759.1|9
1612268880000|2021-02-02 12:28:00|5762.8|5760|5762.7|5759.9|5762.8|5760|5761.9|5759.1|8
1612268890000|2021-02-02 12:28:10|5762.9|5760.1|5762.9|5760.1|5762.9|5760.1|5762.9|5760.1|0
1612268900000|2021-02-02 12:28:20|5762.7|5759.9|5761.9|5759.1|5762.8|5760|5761.9|5759.1|4
1612268910000|2021-02-02 12:28:30|5761.8|5759|5761.8|5759|5761.8|5759|5761.8|5759|0
1612268920000|2021-02-02 12:28:40|5761.4|5758.6|5761.9|5759.1|5761.9|5759.1|5761.4|5758.6|4
1612268930000|2021-02-02 12:28:50|5762.7|5759.9|5762.9|5760.1|5762.9|5760.1|5762.7|5759.9|12
1612268950000|2021-02-02 12:29:10|5762.8|5760|5762.8|5760|5762.8|5760|5762.4|5759.6|2
1612268960000|2021-02-02 12:29:20|5762.4|5759.6|5762.8|5760|5762.8|5760|5761.9|5759.1|3
1612268970000|2021-02-02 12:29:30|5762.9|5760.1|5763.4|5760.6|5763.9|5761.1|5762.9|5760.1|3
1612268980000|2021-02-02 12:29:40|5763|5760.2|5762.3|5759.5|5763|5760.2|5761.9|5759.1|6
1612268990000|2021-02-02 12:29:50|5762.7|5759.9|5762.3|5759.5|5762.8|5760|5762.3|5759.5|1
1612269000000|2021-02-02 12:30:00|5761.9|5759.1|5760.9|5758.1|5761.9|5759.1|5760.8|5758|74
1612269010000|2021-02-02 12:30:10|5761.3|5758.5|5760.9|5758.1|5761.3|5758.5|5760.9|5758.1|3
1612269020000|2021-02-02 12:30:20|5761.8|5759|5761.9|5759.1|5761.9|5759.1|5761.8|5759|5
1612269030000|2021-02-02 12:30:30|5762.3|5759.5|5761.8|5759|5762.8|5760|5761.8|5759|19
1612269040000|2021-02-02 12:30:40|5760.9|5758.1|5761.7|5758.9|5761.8|5759|5760.9|5758.1|9
1612269050000|2021-02-02 12:30:50|5761.8|5759|5760.9|5758.1|5761.8|5759|5760.8|5758|3
1612269060000|2021-02-02 12:31:00|5761.3|5758.5|5760.3|5757.5|5761.8|5759|5760|5757.2|9
1612269070000|2021-02-02 12:31:10|5759.9|5757.1|5759.9|5757.1|5759.9|5757.1|5759.9|5757.1|3
1612269080000|2021-02-02 12:31:20|5759.8|5757|5761.8|5759|5761.8|5759|5759.8|5757|52
1612269090000|2021-02-02 12:31:30|5761.9|5759.1|5762.3|5759.5|5762.3|5759.5|5761.9|5759.1|2
1612269100000|2021-02-02 12:31:40|5761.9|5759.1|5761.9|5759.1|5762.3|5759.5|5761.8|5759|0
1612269120000|2021-02-02 12:32:00|5761.8|5759|5761.9|5759.1|5761.9|5759.1|5761.8|5759|10
1612269130000|2021-02-02 12:32:10|5761.4|5758.6|5761.3|5758.5|5761.4|5758.6|5760.9|5758.1|4
1612269140000|2021-02-02 12:32:20|5760.9|5758.1|5761.3|5758.5|5761.3|5758.5|5760.9|5758.1|1
1612269150000|2021-02-02 12:32:30|5760.8|5758|5760.8|5758|5760.8|5758|5760.8|5758|8
1612269160000|2021-02-02 12:32:40|5760.9|5758.1|5760.9|5758.1|5760.9|5758.1|5760.9|5758.1|0
1612269170000|2021-02-02 12:32:50|5760.8|5758|5760.8|5758|5760.8|5758|5760.8|5758|3
1612269180000|2021-02-02 12:33:00|5760.9|5758.1|5761.3|5758.5|5761.3|5758.5|5760.9|5758.1|10
1612269190000|2021-02-02 12:33:10|5760.9|5758.1|5761.8|5759|5761.8|5759|5760.9|5758.1|2
1612269200000|2021-02-02 12:33:20|5761.9|5759.1|5762.3|5759.5|5762.3|5759.5|5761.8|5759|3
1612269210000|2021-02-02 12:33:30|5762.7|5759.9|5761.8|5759|5762.8|5760|5761.8|5759|2
1612269220000|2021-02-02 12:33:40|||||||||1
1612269230000|2021-02-02 12:33:50|5761.9|5759.1|5762.8|5760|5762.8|5760|5761.9|5759.1|17
1612269240000|2021-02-02 12:34:00|5761.9|5759.1|5761.9|5759.1|5761.9|5759.1|5761.9|5759.1|7
1612269260000|2021-02-02 12:34:20|5762.3|5759.5|5762.8|5760|5762.8|5760|5761.9|5759.1|4
1612269270000|2021-02-02 12:34:30|5763.8|5761|5764.4|5761.6|5764.4|5761.6|5763.3|5760.5|52
1612269280000|2021-02-02 12:34:40|5764.8|5762|5764.3|5761.5|5765.8|5763|5764.3|5761.5|7
1612269290000|2021-02-02 12:34:50|5763.9|5761.1|5763.9|5761.1|5764.3|5761.5|5763.9|5761.1|29
1612269300000|2021-02-02 12:35:00|5765.8|5763|5765.8|5763|5765.8|5763|5765.8|5763|29
1612269310000|2021-02-02 12:35:10|||||||||11
1612269320000|2021-02-02 12:35:20|5764.8|5762|5763.9|5761.1|5764.8|5762|5763.9|5761.1|109
1612269330000|2021-02-02 12:35:30|5764.3|5761.5|5763.8|5761|5764.7|5761.9|5763.8|5761|10
1612269340000|2021-02-02 12:35:40|5763|5760.2|5763.8|5761|5763.8|5761|5762.8|5760|6
1612269350000|2021-02-02 12:35:50|5764.2|5761.4|5764.4|5761.6|5764.8|5762|5764.2|5761.4|0
1612269360000|2021-02-02 12:36:00|5764.8|5762|5764.4|5761.6|5764.8|5762|5764.4|5761.6|1
1612269370000|2021-02-02 12:36:10|5764.3|5761.5|5763.9|5761.1|5764.8|5762|5763.9|5761.1|0
1612269380000|2021-02-02 12:36:20|5764.3|5761.5|5764.8|5762|5764.8|5762|5763.9|5761.1|1
1612269390000|2021-02-02 12:36:30|5765.3|5762.5|5765.8|5763|5765.8|5763|5765.3|5762.5|5
1612269400000|2021-02-02 12:36:40|5765.3|5762.5|5765.8|5763|5765.8|5763|5764.9|5762.1|11
1612269410000|2021-02-02 12:36:50|||||||||51
1612269420000|2021-02-02 12:37:00|5765.4|5762.6|5765.4|5762.6|5765.8|5763|5765.4|5762.6|17
1612269430000|2021-02-02 12:37:10|5764.9|5762.1|5764.8|5762|5765.3|5762.5|5764.8|5762|1
1612269440000|2021-02-02 12:37:20|5765.3|5762.5|5765.8|5763|5765.8|5763|5765.3|5762.5|0
1612269450000|2021-02-02 12:37:30|5765.3|5762.5|5765.8|5763|5765.8|5763|5764.9|5762.1|5
1612269460000|2021-02-02 12:37:40|5765.3|5762.5|5766.3|5763.5|5766.8|5764|5765.3|5762.5|22
1612269470000|2021-02-02 12:37:50|5766.7|5763.9|5766.8|5764|5766.8|5764|5766.7|5763.9|0
1612269480000|2021-02-02 12:38:00|5766.7|5763.9|5766.3|5763.5|5766.7|5763.9|5765.9|5763.1|5
1612269490000|2021-02-02 12:38:10|5766.8|5764|5766.3|5763.5|5766.8|5764|5766.3|5763.5|2
1612269500000|2021-02-02 12:38:20|5766.7|5763.9|5766.8|5764|5766.8|5764|5766.7|5763.9|0
1612269510000|2021-02-02 12:38:30|5765.9|5763.1|5766.8|5764|5766.8|5764|5765.9|5763.1|53
1612269520000|2021-02-02 12:38:40|5765.9|5763.1|5765.8|5763|5765.9|5763.1|5765.8|5763|4
1612269530000|2021-02-02 12:38:50|||||||||2
1612269550000|2021-02-02 12:39:10|5765.4|5762.6|5764.8|5762|5765.4|5762.6|5764.8|5762|2
1612269560000|2021-02-02 12:39:20|5764.9|5762.1|5765.3|5762.5|5765.8|5763|5764.9|5762.1|7
1612269570000|2021-02-02 12:39:30|5765.7|5762.9|5765.9|5763.1|5766.3|5763.5|5765.7|5762.9|12
1612269580000|2021-02-02 12:39:40|5765|5762.2|5764.9|5762.1|5765.3|5762.5|5764.8|5762|7
1612269590000|2021-02-02 12:39:50|5764.8|5762|5764.7|5761.9|5764.8|5762|5763.8|5761|4
1612269600000|2021-02-02 12:40:00|5764.8|5762|5765.3|5762.5|5765.3|5762.5|5763.9|5761.1|10
1612269610000|2021-02-02 12:40:10|5764.9|5762.1|5764.3|5761.5|5764.9|5762.1|5763.9|5761.1|8
1612269620000|2021-02-02 12:40:20|5763.9|5761.1|5764.3|5761.5|5764.3|5761.5|5763.8|5761|1
1612269630000|2021-02-02 12:40:30|5764.7|5761.9|5766.2|5763.4|5766.7|5763.9|5763.8|5761|532
1612269640000|2021-02-02 12:40:40|5766.7|5763.9|5766.7|5763.9|5766.7|5763.9|5766.7|5763.9|2
1612269650000|2021-02-02 12:40:50|5766.3|5763.5|5765.8|5763|5766.3|5763.5|5765.8|5763|0
1612269660000|2021-02-02 12:41:00|5766.3|5763.5|5767.3|5764.5|5767.7|5764.9|5766.3|5763.5|17
1612269670000|2021-02-02 12:41:10|5767.6|5764.8|5766.8|5764|5767.6|5764.8|5766.8|5764|11
1612269680000|2021-02-02 12:41:20|5767.2|5764.4|5767.7|5764.9|5767.7|5764.9|5767.2|5764.4|5
1612269690000|2021-02-02 12:41:30|5767.2|5764.4|5766.8|5764|5767.2|5764.4|5766.8|5764|9
1612269700000|2021-02-02 12:41:40|5767.2|5764.4|5767.6|5764.8|5767.6|5764.8|5767.2|5764.4|5
1612269710000|2021-02-02 12:41:50|5767.7|5764.9|5766.8|5764|5767.7|5764.9|5766.8|5764|12
1612269720000|2021-02-02 12:42:00|5766.7|5763.9|5766.7|5763.9|5766.7|5763.9|5766.7|5763.9|38
1612269730000|2021-02-02 12:42:10|5766.2|5763.4|5766.3|5763.5|5766.6|5763.8|5765.8|5763|13
1612269740000|2021-02-02 12:42:20|5766.7|5763.9|5766.7|5763.9|5766.7|5763.9|5766.7|5763.9|0
1612269750000|2021-02-02 12:42:30|5766.8|5764|5767.2|5764.4|5767.6|5764.8|5766.8|5764|8
1612269760000|2021-02-02 12:42:40|5766.7|5763.9|5766.8|5764|5767.2|5764.4|5766.7|5763.9|1
1612269780000|2021-02-02 12:43:00|5766.7|5763.9|5766.3|5763.5|5766.7|5763.9|5765.7|5762.9|16
1612269790000|2021-02-02 12:43:10|5766.7|5763.9|5766.7|5763.9|5766.7|5763.9|5766.7|5763.9|1
1612269800000|2021-02-02 12:43:20|5765.7|5762.9|5765.8|5763|5766.2|5763.4|5765.7|5762.9|5
1612269810000|2021-02-02 12:43:30|5765.7|5762.9|5766.7|5763.9|5766.7|5763.9|5765.7|5762.9|10
1612269820000|2021-02-02 12:43:40|||||||||5
1612269830000|2021-02-02 12:43:50|5765.7|5762.9|5765.7|5762.9|5766.2|5763.4|5764.7|5761.9|121
1612269840000|2021-02-02 12:44:00|5766.2|5763.4|5766.2|5763.4|5766.6|5763.8|5765.8|5763|18
1612269850000|2021-02-02 12:44:10|5766.6|5763.8|5766.7|5763.9|5766.7|5763.9|5765.7|5762.9|19
1612269860000|2021-02-02 12:44:20|5766.2|5763.4|5766.2|5763.4|5766.2|5763.4|5766.2|5763.4|1
1612269870000|2021-02-02 12:44:30|5766.3|5763.5|5766.3|5763.5|5766.7|5763.9|5766.3|5763.5|0
1612269880000|2021-02-02 12:44:40|5766.7|5763.9|5765.8|5763|5766.7|5763.9|5765.8|5763|4
1612269890000|2021-02-02 12:44:50|5766.2|5763.4|5765.7|5762.9|5766.2|5763.4|5765.7|5762.9|3
1612269900000|2021-02-02 12:45:00|5766.1|5763.3|5766.6|5763.8|5766.6|5763.8|5766.1|5763.3|4
1612269910000|2021-02-02 12:45:10|5766.2|5763.4|5766.2|5763.4|5766.2|5763.4|5765.7|5762.9|8
1612269920000|2021-02-02 12:45:20|5766.6|5763.8|5767.6|5764.8|5767.6|5764.8|5766.6|5763.8|18
1612269930000|2021-02-02 12:45:30|5767.7|5764.9|5767.3|5764.5|5767.7|5764.9|5766.9|5764.1|56
1612269940000|2021-02-02 12:45:40|5766.9|5764.1|5766.7|5763.9|5766.9|5764.1|5766.3|5763.5|12
1612269960000|2021-02-02 12:46:00|5766.8|5764|5765.9|5763.1|5766.8|5764|5765.9|5763.1|3
1612269970000|2021-02-02 12:46:10|5765.8|5763|5765.9|5763.1|5765.9|5763.1|5765.8|5763|1
1612269980000|2021-02-02 12:46:20|5765.8|5763|5763.3|5760.5|5766.3|5763.5|5763|5760.2|156
1612269990000|2021-02-02 12:46:30|5762.8|5760|5763.8|5761|5763.8|5761|5762.8|5760|72
1612270000000|2021-02-02 12:46:40|5764.3|5761.5|5763.8|5761|5764.3|5761.5|5763.8|5761|16
1612270010000|2021-02-02 12:46:50|5763|5760.2|5762.8|5760|5763|5760.2|5762.8|5760|108
1612270020000|2021-02-02 12:47:00|5761.8|5759|5758.4|5755.6|5761.8|5759|5758.4|5755.6|47
1612270030000|2021-02-02 12:47:10|5758.8|5756|5759.3|5756.5|5759.8|5757|5758.8|5756|12
1612270040000|2021-02-02 12:47:20|5758.9|5756.1|5759.8|5757|5759.8|5757|5758.9|5756.1|8
1612270060000|2021-02-02 12:47:40|5760.7|5757.9|5759.9|5757.1|5760.8|5758|5759.9|5757.1|7
1612270070000|2021-02-02 12:47:50|5759.8|5757|5758.8|5756|5759.9|5757.1|5757.9|5755.1|35
1612270080000|2021-02-02 12:48:00|5758.9|5756.1|5759.3|5756.5|5759.8|5757|5758.9|5756.1|12
1612270090000|2021-02-02 12:48:10|5759.8|5757|5759.9|5757.1|5759.9|5757.1|5759.8|5757|10
1612270100000|2021-02-02 12:48:20|5760.3|5757.5|5760.8|5758|5761.3|5758.5|5760.3|5757.5|77
1612270110000|2021-02-02 12:48:30|5760.9|5758.1|5761.8|5759|5761.8|5759|5760.9|5758.1|11
1612270120000|2021-02-02 12:48:40|5762.8|5760|5763.3|5760.5|5763.3|5760.5|5761.8|5759|54
1612270130000|2021-02-02 12:48:50|5762.9|5760.1|5762.8|5760|5762.9|5760.1|5761.9|5759.1|53
1612270140000|2021-02-02 12:49:00|5762.7|5759.9|5761.9|5759.1|5762.8|5760|5761.9|5759.1|33
1612270170000|2021-02-02 12:49:30|5761.8|5759|5761.8|5759|5761.8|5759|5761.8|5759|0
1612270180000|2021-02-02 12:49:40|5761.4|5758.6|5760.9|5758.1|5761.8|5759|5760.8|5758|20
1612270190000|2021-02-02 12:49:50|5761.7|5758.9|5760.9|5758.1|5761.8|5759|5760.9|5758.1|52
1612270200000|2021-02-02 12:50:00|5761.3|5758.5|5762.7|5759.9|5762.8|5760|5760.8|5758|70
1612270210000|2021-02-02 12:50:10|5762.4|5759.6|5762.8|5760|5762.8|5760|5762.4|5759.6|0
1612270220000|2021-02-02 12:50:20|5762|5759.2|5762.8|5760|5762.8|5760|5762|5759.2|3
1612270230000|2021-02-02 12:50:30|5762.6|5759.8|5761.3|5758.5|5762.6|5759.8|5760.8|5758|10
1612270240000|2021-02-02 12:50:40|5761.8|5759|5761.3|5758.5|5761.8|5759|5760.8|5758|26
1612270250000|2021-02-02 12:50:50|5760.9|5758.1|5761.8|5759|5761.8|5759|5760.8|5758|8
1612270260000|2021-02-02 12:51:00|5760.8|5758|5761.8|5759|5761.8|5759|5760.8|5758|2
1612270280000|2021-02-02 12:51:20|5760.8|5758|5760.8|5758|5760.8|5758|5760.8|5758|2
1612270290000|2021-02-02 12:51:30|5761.8|5759|5761.8|5759|5761.8|5759|5761.8|5759|2
1612270300000|2021-02-02 12:51:40|5761.7|5758.9|5761.3|5758.5|5761.7|5758.9|5761.3|5758.5|5
1612270310000|2021-02-02 12:51:50|5761.7|5758.9|5761.8|5759|5761.8|5759|5761.7|5758.9|4
1612270320000|2021-02-02 12:52:00|5761.3|5758.5|5761.8|5759|5761.8|5759|5761.3|5758.5|4
1612270330000|2021-02-02 12:52:10|5762.3|5759.5|5762.3|5759.5|5762.3|5759.5|5762.3|5759.5|2
1612270340000|2021-02-02 12:52:20|5762.7|5759.9|5762.8|5760|5762.8|5760|5762.7|5759.9|0
1612270350000|2021-02-02 12:52:30|5762.3|5759.5|5762.8|5760|5762.8|5760|5761.8|5759|14
1612270360000|2021-02-02 12:52:40|5761.9|5759.1|5761.8|5759|5761.9|5759.1|5761.8|5759|7
1612270370000|2021-02-02 12:52:50|5761.7|5758.9|5760.8|5758|5761.7|5758.9|5760.8|5758|6
1612270390000|2021-02-02 12:53:10|5761.6|5758.8|5761.8|5759|5761.8|5759|5761.6|5758.8|43
1612270400000|2021-02-02 12:53:20|5761.3|5758.5|5759.9|5757.1|5761.3|5758.5|5759.4|5756.6|88
1612270410000|2021-02-02 12:53:30|5760.3|5757.5|5760.3|5757.5|5760.3|5757.5|5760.3|5757.5|1
1612270420000|2021-02-02 12:53:40|||||||||10
1612270430000|2021-02-02 12:53:50|5760.8|5758|5760.8|5758|5760.8|5758|5760.8|5758|2
1612270440000|2021-02-02 12:54:00|5759.8|5757|5759.4|5756.6|5759.8|5757|5759.3|5756.5|12
1612270450000|2021-02-02 12:54:10|5759.7|5756.9|5759.8|5757|5759.8|5757|5759.4|5756.6|0
1612270470000|2021-02-02 12:54:30|5759.3|5756.5|5759.8|5757|5759.8|5757|5759.3|5756.5|22
1612270490000|2021-02-02 12:54:50|||||||||3
1612270500000|2021-02-02 12:55:00|5760.8|5758|5761.8|5759|5761.8|5759|5760.8|5758|29
1612270510000|2021-02-02 12:55:10|5761.9|5759.1|5761.9|5759.1|5761.9|5759.1|5761.9|5759.1|0
1612270520000|2021-02-02 12:55:20|5762.3|5759.5|5762.9|5760.1|5762.9|5760.1|5762.3|5759.5|8
1612270530000|2021-02-02 12:55:30|5762.8|5760|5761.8|5759|5762.8|5760|5760.9|5758.1|18
1612270540000|2021-02-02 12:55:40|5761.9|5759.1|5761.7|5758.9|5761.9|5759.1|5761.4|5758.6|10
1612270550000|2021-02-02 12:55:50|5761.4|5758.6|5761.8|5759|5761.8|5759|5761.3|5758.5|1
1612270560000|2021-02-02 12:56:00|5761.9|5759.1|5762.3|5759.5|5762.9|5760.1|5761.9|5759.1|32
1612270570000|2021-02-02 12:56:10|5762.8|5760|5762.3|5759.5|5762.8|5760|5761.9|5759.1|9
1612270580000|2021-02-02 12:56:20|5762.7|5759.9|5762.8|5760|5762.8|5760|5761.9|5759.1|0
1612270590000|2021-02-02 12:56:30|5762.3|5759.5|5763.3|5760.5|5763.8|5761|5762.3|5759.5|80
1612270600000|2021-02-02 12:56:40|5762.9|5760.1|5763.8|5761|5763.8|5761|5762.8|5760|0
1612270610000|2021-02-02 12:56:50|5763.3|5760.5|5762.3|5759.5|5763.8|5761|5762.3|5759.5|4
1612270620000|2021-02-02 12:57:00|5761.8|5759|5762.8|5760|5762.8|5760|5761.8|5759|240
1612270630000|2021-02-02 12:57:10|5762.2|5759.4|5762.8|5760|5762.8|5760|5762.2|5759.4|1
1612270650000|2021-02-02 12:57:30|5762.6|5759.8|5763.7|5760.9|5763.7|5760.9|5762.6|5759.8|10
1612270660000|2021-02-02 12:57:40|5763.8|5761|5763.8|5761|5764.6|5761.8|5763.8|5761|13
1612270670000|2021-02-02 12:57:50|5764.6|5761.8|5763.8|5761|5764.8|5762|5763.8|5761|57
1612270680000|2021-02-02 12:58:00|5763.7|5760.9|5763.8|5761|5763.8|5761|5763.7|5760.9|28
1612270690000|2021-02-02 12:58:10|5764.2|5761.4|5763.8|5761|5764.6|5761.8|5763.7|5760.9|18
1612270700000|2021-02-02 12:58:20|5764.2|5761.4|5763.7|5760.9|5764.6|5761.8|5763.7|5760.9|24
1612270710000|2021-02-02 12:58:30|5763.2|5760.4|5763.2|5760.4|5763.2|5760.4|5763.2|5760.4|6
1612270720000|2021-02-02 12:58:40|5762.8|5760|5763.7|5760.9|5763.7|5760.9|5762.8|5760|19
1612270730000|2021-02-02 12:58:50|5763.8|5761|5762.9|5760.1|5764.2|5761.4|5762.9|5760.1|9
1612270740000|2021-02-02 12:59:00|5762.7|5759.9|5762.8|5760|5763.2|5760.4|5762.7|5759.9|22
1612270750000|2021-02-02 12:59:10|5763.1|5760.3|5762.2|5759.4|5763.1|5760.3|5761.8|5759|22
1612270760000|2021-02-02 12:59:20|5762.6|5759.8|5762.8|5760|5762.8|5760|5762.2|5759.4|15
1612270770000|2021-02-02 12:59:30|5762.3|5759.5|5762.7|5759.9|5763.2|5760.4|5762.3|5759.5|14
1612270780000|2021-02-02 12:59:40|5762.8|5760|5761.8|5759|5762.8|5760|5760.9|5758.1|8
1612270790000|2021-02-02 12:59:50|5761.9|5759.1|5762.8|5760|5762.8|5760|5761.9|5759.1|5
1612270800000|2021-02-02 13:00:00|5762.9|5760.1|5761.8|5759|5762.9|5760.1|5760.8|5758|166
1612270810000|2021-02-02 13:00:10|5762.3|5759.5|5761.9|5759.1|5762.8|5760|5761.9|5759.1|8
1612270820000|2021-02-02 13:00:20|5761.8|5759|5760.8|5758|5761.8|5759|5760.8|5758|13
1612270830000|2021-02-02 13:00:30|5761.8|5759|5761.8|5759|5761.8|5759|5761.4|5758.6|39
1612270840000|2021-02-02 13:00:40|5762.7|5759.9|5762.3|5759.5|5762.8|5760|5762.3|5759.5|19
1612270850000|2021-02-02 13:00:50|5761.9|5759.1|5762.3|5759.5|5762.3|5759.5|5761.8|5759|3
1612270860000|2021-02-02 13:01:00|5761.9|5759.1|5761.9|5759.1|5762.8|5760|5761.9|5759.1|6
1612270870000|2021-02-02 13:01:10|5761.8|5759|5761.8|5759|5761.8|5759|5761.7|5758.9|4
1612270880000|2021-02-02 13:01:20|5761.3|5758.5|5760.4|5757.6|5761.3|5758.5|5759.8|5757|72
1612270890000|2021-02-02 13:01:30|5760.8|5758|5760.8|5758|5760.8|5758|5759.9|5757.1|5
1612270900000|2021-02-02 13:01:40|5761.3|5758.5|5761.8|5759|5762.3|5759.5|5760.9|5758.1|8
1612270910000|2021-02-02 13:01:50|5762.8|5760|5763.8|5761|5764|5761.2|5762.8|5760|99
1612270920000|2021-02-02 13:02:00|5764.8|5762|5763.8|5761|5764.8|5762|5763.8|5761|24
1612270930000|2021-02-02 13:02:10|5763|5760.2|5763.8|5761|5764.3|5761.5|5762.9|5760.1|10
1612270940000|2021-02-02 13:02:20|5763|5760.2|5762.9|5760.1|5763|5760.2|5762.9|5760.1|3
1612270950000|2021-02-02 13:02:30|5762.4|5759.6|5759.8|5757|5762.8|5760|5759.8|5757|31
1612270960000|2021-02-02 13:02:40|5759.4|5756.6|5757.9|5755.1|5759.8|5757|5757.9|5755.1|20
1612270970000|2021-02-02 13:02:50|5757.8|5755|5758.8|5756|5758.8|5756|5756.9|5754.1|9
1612270980000|2021-02-02 13:03:00|5758.9|5756.1|5761|5758.2|5761.8|5759|5758.9|5756.1|30
1612270990000|2021-02-02 13:03:10|5761.4|5758.6|5761.9|5759.1|5763.4|5760.6|5761|5758.2|25
1612271000000|2021-02-02 13:03:20|5761|5758.2|5760.8|5758|5761|5758.2|5760.4|5757.6|7
1612271010000|2021-02-02 13:03:30|5760.9|5758.1|5762.8|5760|5762.8|5760|5760.9|5758.1|6
1612271020000|2021-02-02 13:03:40|5762.9|5760.1|5762.9|5760.1|5763.3|5760.5|5762.8|5760|18
1612271030000|2021-02-02 13:03:50|5763.3|5760.5|5762.8|5760|5763.3|5760.5|5762.8|5760|8
1612271040000|2021-02-02 13:04:00|5761.9|5759.1|5762.8|5760|5762.8|5760|5761.9|5759.1|4
1612271050000|2021-02-02 13:04:10|5762.4|5759.6|5764.8|5762|5764.8|5762|5762|5759.2|254
1612271060000|2021-02-02 13:04:20|5764.4|5761.6|5765|5762.2|5765|5762.2|5764.4|5761.6|70
1612271070000|2021-02-02 13:04:30|5764.4|5761.6|5764.8|5762|5764.9|5762.1|5764.4|5761.6|105
1612271080000|2021-02-02 13:04:40|5764.9|5762.1|5766.3|5763.5|5767.7|5764.9|5764.8|5762|271
1612271090000|2021-02-02 13:04:50|5765.9|5763.1|5766.3|5763.5|5766.7|5763.9|5765.9|5763.1|166
1612271100000|2021-02-02 13:05:00|5766.2|5763.4|5766.7|5763.9|5767.8|5765|5766.2|5763.4|141
1612271110000|2021-02-02 13:05:10|5766.3|5763.5|5764.8|5762|5766.7|5763.9|5764.8|5762|3
1612271120000|2021-02-02 13:05:20|5764.6|5761.8|5762.8|5760|5764.6|5761.8|5762.8|5760|14
1612271130000|2021-02-02 13:05:30|5761.8|5759|5762.6|5759.8|5762.6|5759.8|5761.7|5758.9|31
1612271140000|2021-02-02 13:05:40|5762.7|5759.9|5762.2|5759.4|5762.7|5759.9|5761.6|5758.8|15
1612271150000|2021-02-02 13:05:50|5761.8|5759|5763.2|5760.4|5763.6|5760.8|5761.7|5758.9|18
1612271160000|2021-02-02 13:06:00|5762.8|5760|5761.8|5759|5763.2|5760.4|5761.8|5759|22
1612271170000|2021-02-02 13:06:10|5761.7|5758.9|5761.7|5758.9|5761.7|5758.9|5761.7|5758.9|8
1612271180000|2021-02-02 13:06:20|5760.8|5758|5760.7|5757.9|5761.2|5758.4|5760.7|5757.9|17
1612271190000|2021-02-02 13:06:30|5761.2|5758.4|5761.2|5758.4|5761.2|5758.4|5761.2|5758.4|10
1612271200000|2021-02-02 13:06:40|5760.7|5757.9|5758.7|5755.9|5760.7|5757.9|5758.7|5755.9|171
1612271210000|2021-02-02 13:06:50|5758.8|5756|5759.8|5757|5760.2|5757.4|5758.8|5756|2
1612271220000|2021-02-02 13:07:00|5759.7|5756.9|5759.2|5756.4|5760.2|5757.4|5758.7|5755.9|15
1612271230000|2021-02-02 13:07:10|5759.6|5756.8|5758.7|5755.9|5759.7|5756.9|5758.7|5755.9|16
1612271240000|2021-02-02 13:07:20|5758.2|5755.4|5758.2|5755.4|5758.7|5755.9|5758.2|5755.4|6
1612271250000|2021-02-02 13:07:30|5758.6|5755.8|5758.3|5755.5|5758.8|5756|5758.2|5755.4|29
1612271260000|2021-02-02 13:07:40|5757.8|5755|5758.2|5755.4|5758.7|5755.9|5757.2|5754.4|8
1612271270000|2021-02-02 13:07:50|5758.7|5755.9|5759.5|5756.7|5759.5|5756.7|5758.2|5755.4|27
1612271280000|2021-02-02 13:08:00|5759.7|5756.9|5759.7|5756.9|5760.6|5757.8|5759.7|5756.9|128
1612271290000|2021-02-02 13:08:10|5759.3|5756.5|5760.2|5757.4|5760.2|5757.4|5758.8|5756|53
1612271300000|2021-02-02 13:08:20|5760.7|5757.9|5759.7|5756.9|5761.1|5758.3|5759.7|5756.9|13
1612271310000|2021-02-02 13:08:30|5759.3|5756.5|5759.2|5756.4|5759.7|5756.9|5759.2|5756.4|2
1612271320000|2021-02-02 13:08:40|5759.3|5756.5|5759.7|5756.9|5759.7|5756.9|5759.3|5756.5|9
1612271330000|2021-02-02 13:08:50|5759.8|5757|5759.8|5757|5760.3|5757.5|5759.8|5757|5
1612271340000|2021-02-02 13:09:00|5759.7|5756.9|5759.8|5757|5760.7|5757.9|5758.8|5756|165
1612271350000|2021-02-02 13:09:10|5759.3|5756.5|5760.7|5757.9|5760.7|5757.9|5758.8|5756|2
1612271360000|2021-02-02 13:09:20|5759.8|5757|5759.3|5756.5|5759.8|5757|5758.8|5756|31
1612271370000|2021-02-02 13:09:30|5759.2|5756.4|5758.8|5756|5759.7|5756.9|5758.8|5756|7
1612271380000|2021-02-02 13:09:40|5759.7|5756.9|5759.7|5756.9|5759.7|5756.9|5759.7|5756.9|226
1612271390000|2021-02-02 13:09:50|5760.6|5757.8|5760.7|5757.9|5760.7|5757.9|5760.2|5757.4|5
1612271400000|2021-02-02 13:10:00|5760.8|5758|5761.2|5758.4|5761.6|5758.8|5760.8|5758|8
1612271410000|2021-02-02 13:10:10|5761.6|5758.8|5760.7|5757.9|5761.6|5758.8|5759.8|5757|18
1612271420000|2021-02-02 13:10:20|5760.8|5758|5761.2|5758.4|5761.2|5758.4|5760.8|5758|1
1612271430000|2021-02-02 13:10:30|5762|5759.2|5763.2|5760.4|5763.2|5760.4|5762|5759.2|31
1612271440000|2021-02-02 13:10:40|5762.8|5760|5765.6|5762.8|5765.6|5762.8|5762.8|5760|41
1612271450000|2021-02-02 13:10:50|5765.9|5763.1|5767.7|5764.9|5767.7|5764.9|5765.9|5763.1|3
1612271460000|2021-02-02 13:11:00|5767.8|5765|5772.6|5769.8|5772.7|5769.9|5767.8|5765|125
1612271470000|2021-02-02 13:11:10|5771.8|5769|5773.7|5770.9|5774.2|5771.4|5771.6|5768.8|108
1612271480000|2021-02-02 13:11:20|5773.8|5771|5775.7|5772.9|5777.6|5774.8|5773.8|5771|261
1612271490000|2021-02-02 13:11:30|5775.3|5772.5|5778.7|5775.9|5778.8|5776|5775.2|5772.4|292
1612271500000|2021-02-02 13:11:40|5778.8|5776|5777.7|5774.9|5778.8|5776|5777.1|5774.3|29
1612271510000|2021-02-02 13:11:50|5777.6|5774.8|5776.2|5773.4|5777.6|5774.8|5775.7|5772.9|65
1612271520000|2021-02-02 13:12:00|5776.6|5773.8|5775.7|5772.9|5776.7|5773.9|5774.8|5772|42
1612271530000|2021-02-02 13:12:10|5775.8|5773|5776.6|5773.8|5776.6|5773.8|5775.7|5772.9|35
1612271540000|2021-02-02 13:12:20|||||||||10
1612271550000|2021-02-02 13:12:30|5775.8|5773|5775.7|5772.9|5775.8|5773|5775.7|5772.9|12
1612271560000|2021-02-02 13:12:40|5776.6|5773.8|5779.1|5776.3|5780.6|5777.8|5775.7|5772.9|435
1612271570000|2021-02-02 13:12:50|5779.5|5776.7|5779.6|5776.8|5779.6|5776.8|5778.7|5775.9|7
1612271580000|2021-02-02 13:13:00|5779.5|5776.7|5775.7|5772.9|5779.6|5776.8|5775.7|5772.9|16
1612271590000|2021-02-02 13:13:10|5775.6|5772.8|5777.1|5774.3|5777.1|5774.3|5774.7|5771.9|37
1612271600000|2021-02-02 13:13:20|5777.6|5774.8|5778.7|5775.9|5779.1|5776.3|5776.7|5773.9|64
1612271610000|2021-02-02 13:13:30|5779.1|5776.3|5778.7|5775.9|5779.1|5776.3|5778.2|5775.4|59
1612271620000|2021-02-02 13:13:40|5778.6|5775.8|5778.1|5775.3|5778.6|5775.8|5778.1|5775.3|36
1612271630000|2021-02-02 13:13:50|5777.7|5774.9|5776.7|5773.9|5777.7|5774.9|5776.7|5773.9|24
1612271640000|2021-02-02 13:14:00|5776.3|5773.5|5777.2|5774.4|5777.7|5774.9|5775.7|5772.9|45
1612271650000|2021-02-02 13:14:10|5777.6|5774.8|5777.6|5774.8|5777.6|5774.8|5776.7|5773.9|28
1612271660000|2021-02-02 13:14:20|5777.2|5774.4|5777.2|5774.4|5777.2|5774.4|5776.7|5773.9|4
1612271670000|2021-02-02 13:14:30|5777.1|5774.3|5775.7|5772.9|5777.1|5774.3|5775.7|5772.9|6
1612271680000|2021-02-02 13:14:40|5775.6|5772.8|5774.6|5771.8|5775.6|5772.8|5774.6|5771.8|54
1612271690000|2021-02-02 13:14:50|5774.1|5771.3|5774.6|5771.8|5774.6|5771.8|5774.1|5771.3|57
1612271700000|2021-02-02 13:15:00|5775.6|5772.8|5772.7|5769.9|5776.6|5773.8|5772.1|5769.3|44
1612271710000|2021-02-02 13:15:10|5773|5770.2|5774.2|5771.4|5775.1|5772.3|5773|5770.2|14
1612271720000|2021-02-02 13:15:20|5773.7|5770.9|5775.7|5772.9|5776.5|5773.7|5773.7|5770.9|8
1612271730000|2021-02-02 13:15:30|5775.6|5772.8|5768.6|5765.8|5775.6|5772.8|5767.2|5764.4|775
1612271740000|2021-02-02 13:15:40|5768.7|5765.9|5769.1|5766.3|5769.6|5766.8|5768.1|5765.3|171
1612271750000|2021-02-02 13:15:50|5768.7|5765.9|5769.5|5766.7|5769.6|5766.8|5767.7|5764.9|174
1612271760000|2021-02-02 13:16:00|5769.6|5766.8|5767.5|5764.7|5769.6|5766.8|5766.7|5763.9|94
1612271770000|2021-02-02 13:16:10|5768.1|5765.3|5766.7|5763.9|5768.1|5765.3|5766.6|5763.8|14
1612271780000|2021-02-02 13:16:20|5766.6|5763.8|5764.1|5761.3|5766.6|5763.8|5763.7|5760.9|56
1612271790000|2021-02-02 13:16:30|5764.5|5761.7|5762.6|5759.8|5764.6|5761.8|5762.6|5759.8|11
1612271800000|2021-02-02 13:16:40|5762.7|5759.9|5763.7|5760.9|5764.6|5761.8|5762.7|5759.9|43
1612271810000|2021-02-02 13:16:50|5763.6|5760.8|5761.8|5759|5763.6|5760.8|5761.8|5759|183
1612271820000|2021-02-02 13:17:00|5761.7|5758.9|5762.6|5759.8|5762.6|5759.8|5761.7|5758.9|117
1612271830000|2021-02-02 13:17:10|5762.7|5759.9|5764.7|5761.9|5764.7|5761.9|5761.7|5758.9|92
1612271840000|2021-02-02 13:17:20|5765.2|5762.4|5766.1|5763.3|5766.7|5763.9|5765.2|5762.4|15
1612271850000|2021-02-02 13:17:30|5765.7|5762.9|5765.7|5762.9|5766.6|5763.8|5765.3|5762.5|10
1612271860000|2021-02-02 13:17:40|5766.2|5763.4|5763.7|5760.9|5766.2|5763.4|5763.7|5760.9|12
1612271870000|2021-02-02 13:17:50|5764.1|5761.3|5763.2|5760.4|5764.1|5761.3|5763.2|5760.4|3
1612271880000|2021-02-02 13:18:00|5762.8|5760|5764.7|5761.9|5765.6|5762.8|5762.8|5760|2
1612271890000|2021-02-02 13:18:10|5764.1|5761.3|5757.8|5755|5764.6|5761.8|5757.7|5754.9|178
1612271900000|2021-02-02 13:18:20|5758.2|5755.4|5757.2|5754.4|5758.2|5755.4|5755.8|5753|92
1612271910000|2021-02-02 13:18:30|5757.8|5755|5757.8|5755|5758.2|5755.4|5757.8|5755|0
1612271920000|2021-02-02 13:18:40|5757.9|5755.1|5757.7|5754.9|5758.7|5755.9|5757.2|5754.4|32
1612271930000|2021-02-02 13:18:50|5758.2|5755.4|5758.7|5755.9|5758.7|5755.9|5757.7|5754.9|19
1612271940000|2021-02-02 13:19:00|5758.2|5755.4|5759.7|5756.9|5759.8|5757|5757.8|5755|10
1612271950000|2021-02-02 13:19:10|5759.3|5756.5|5755.8|5753|5759.8|5757|5755.8|5753|20
1612271960000|2021-02-02 13:19:20|5755.7|5752.9|5756.7|5753.9|5756.7|5753.9|5754.8|5752|227
1612271970000|2021-02-02 13:19:30|5756.8|5754|5756.3|5753.5|5757.7|5754.9|5756.2|5753.4|83
1612271980000|2021-02-02 13:19:40|5756.7|5753.9|5755.7|5752.9|5757.3|5754.5|5754.7|5751.9|41
1612271990000|2021-02-02 13:19:50|5755.8|5753|5758.7|5755.9|5759.6|5756.8|5755.6|5752.8|276
1612272000000|2021-02-02 13:20:00|5758.3|5755.5|5757.2|5754.4|5758.7|5755.9|5756.6|5753.8|28
1612272010000|2021-02-02 13:20:10|5757.1|5754.3|5758.6|5755.8|5758.6|5755.8|5756.7|5753.9|18
1612272020000|2021-02-02 13:20:20|5758.7|5755.9|5760.8|5758|5761.2|5758.4|5758.7|5755.9|72
1612272030000|2021-02-02 13:20:30|5760.7|5757.9|5760.7|5757.9|5760.7|5757.9|5759.8|5757|107
1612272040000|2021-02-02 13:20:40|5760.6|5757.8|5759.7|5756.9|5760.6|5757.8|5757.7|5754.9|10
1612272050000|2021-02-02 13:20:50|5760.2|5757.4|5760.7|5757.9|5760.7|5757.9|5760.2|5757.4|62
1612272060000|2021-02-02 13:21:00|5759.2|5756.4|5759.7|5756.9|5759.7|5756.9|5758.2|5755.4|109
1612272070000|2021-02-02 13:21:10|5760.5|5757.7|5760.2|5757.4|5760.6|5757.8|5759.7|5756.9|13
1612272080000|2021-02-02 13:21:20|5759.8|5757|5758.7|5755.9|5760.2|5757.4|5758.3|5755.5|11
1612272090000|2021-02-02 13:21:30|5759.1|5756.3|5757.7|5754.9|5759.2|5756.4|5756.3|5753.5|26
1612272100000|2021-02-02 13:21:40|5756.3|5753.5|5755.2|5752.4|5757.6|5754.8|5754.8|5752|133
1612272110000|2021-02-02 13:21:50|5754.8|5752|5755.6|5752.8|5757.7|5754.9|5754.8|5752|15
1612272120000|2021-02-02 13:22:00|5756.6|5753.8|5758.2|5755.4|5758.6|5755.8|5755.7|5752.9|56
1612272130000|2021-02-02 13:22:10|5758.6|5755.8|5756.9|5754.1|5758.6|5755.8|5756.7|5753.9|15
1612272140000|2021-02-02 13:22:20|5756.6|5753.8|5760.6|5757.8|5760.6|5757.8|5756.6|5753.8|55
1612272150000|2021-02-02 13:22:30|5760.2|5757.4|5760.6|5757.8|5760.6|5757.8|5759.6|5756.8|1
1612272160000|2021-02-02 13:22:40|5759.7|5756.9|5760.2|5757.4|5760.7|5757.9|5759.7|5756.9|35
1612272170000|2021-02-02 13:22:50|5759.8|5757|5759.8|5757|5760.2|5757.4|5759.8|5757|1
1612272180000|2021-02-02 13:23:00|5759.7|5756.9|5760.7|5757.9|5762.5|5759.7|5759.7|5756.9|14
1612272190000|2021-02-02 13:23:10|5761.1|5758.3|5760.7|5757.9|5761.1|5758.3|5760.7|5757.9|82
1612272200000|2021-02-02 13:23:20|5760.3|5757.5|5761.8|5759|5762.2|5759.4|5760.2|5757.4|6
1612272210000|2021-02-02 13:23:30|5761.7|5758.9|5760.7|5757.9|5761.7|5758.9|5760.7|5757.9|28
1612272230000|2021-02-02 13:23:50|5761.5|5758.7|5761.7|5758.9|5761.7|5758.9|5761.5|5758.7|11
1612272240000|2021-02-02 13:24:00|5760.8|5758|5762.6|5759.8|5762.6|5759.8|5760.8|5758|9
1612272250000|2021-02-02 13:24:10|5762.7|5759.9|5761.7|5758.9|5762.7|5759.9|5761.2|5758.4|10
1612272260000|2021-02-02 13:24:20|5761.6|5758.8|5761.3|5758.5|5761.7|5758.9|5761.2|5758.4|5
1612272270000|2021-02-02 13:24:30|5760.8|5758|5761.6|5758.8|5761.6|5758.8|5760.8|5758|0
1612272280000|2021-02-02 13:24:40|5761.3|5758.5|5761.2|5758.4|5761.7|5758.9|5760.8|5758|2
1612272290000|2021-02-02 13:24:50|5761.6|5758.8|5761.7|5758.9|5761.7|5758.9|5760.6|5757.8|10
1612272300000|2021-02-02 13:25:00|5762.1|5759.3|5760.7|5757.9|5762.1|5759.3|5760.6|5757.8|69
1612272310000|2021-02-02 13:25:10|5760.8|5758|5759.7|5756.9|5761.6|5758.8|5759.7|5756.9|14
1612272320000|2021-02-02 13:25:20|5760.6|5757.8|5760.6|5757.8|5760.6|5757.8|5760.6|5757.8|28
1612272330000|2021-02-02 13:25:30|5760.7|5757.9|5761.7|5758.9|5761.7|5758.9|5760.6|5757.8|39
1612272340000|2021-02-02 13:25:40|5761.6|5758.8|5760.6|5757.8|5761.6|5758.8|5759.2|5756.4|35
1612272350000|2021-02-02 13:25:50|5760.7|5757.9|5760.7|5757.9|5761.7|5758.9|5759.7|5756.9|33
1612272360000|2021-02-02 13:26:00|5760.6|5757.8|5760.6|5757.8|5760.7|5757.9|5759.7|5756.9|29
1612272370000|2021-02-02 13:26:10|5760.7|5757.9|5761.7|5758.9|5762.2|5759.4|5760.7|5757.9|13
1612272380000|2021-02-02 13:26:20|5760.8|5758|5760.6|5757.8|5761.1|5758.3|5760.6|5757.8|15
1612272390000|2021-02-02 13:26:30|5761.5|5758.7|5761.6|5758.8|5761.6|5758.8|5760.6|5757.8|20
1612272400000|2021-02-02 13:26:40|5760.7|5757.9|5761.7|5758.9|5762.7|5759.9|5760.7|5757.9|21
1612272410000|2021-02-02 13:26:50|5762.1|5759.3|5761.7|5758.9|5762.7|5759.9|5761.7|5758.9|6
1612272420000|2021-02-02 13:27:00|5762.6|5759.8|5764.1|5761.3|5765.1|5762.3|5762.6|5759.8|213
1612272430000|2021-02-02 13:27:10|5764.6|5761.8|5765.1|5762.3|5765.1|5762.3|5764.6|5761.8|5
1612272440000|2021-02-02 13:27:20|5765.5|5762.7|5765.5|5762.7|5765.5|5762.7|5765|5762.2|7
1612272450000|2021-02-02 13:27:30|5766|5763.2|5768.5|5765.7|5768.5|5765.7|5766|5763.2|45
1612272460000|2021-02-02 13:27:40|5769.5|5766.7|5769.5|5766.7|5769.5|5766.7|5769.5|5766.7|41
1612272470000|2021-02-02 13:27:50|5769.6|5766.8|5770|5767.2|5771.5|5768.7|5769.5|5766.7|40
1612272480000|2021-02-02 13:28:00|5769.6|5766.8|5769.6|5766.8|5770.5|5767.7|5769.6|5766.8|17
1612272490000|2021-02-02 13:28:10|5770|5767.2|5770.5|5767.7|5770.5|5767.7|5770|5767.2|13
1612272500000|2021-02-02 13:28:20|5770.4|5767.6|5771.5|5768.7|5771.5|5768.7|5770|5767.2|167
1612272510000|2021-02-02 13:28:30|5771.6|5768.8|5772.6|5769.8|5773.5|5770.7|5771.6|5768.8|51
1612272520000|2021-02-02 13:28:40|5772.1|5769.3|5771|5768.2|5772.1|5769.3|5771|5768.2|5
1612272530000|2021-02-02 13:28:50|5770.6|5767.8|5772.1|5769.3|5772.5|5769.7|5770.6|5767.8|84
1612272540000|2021-02-02 13:29:00|5772|5769.2|5772|5769.2|5772.5|5769.7|5771.5|5768.7|18
1612272550000|2021-02-02 13:29:10|5772.4|5769.6|5770.4|5767.6|5772.4|5769.6|5770.4|5767.6|83
1612272560000|2021-02-02 13:29:20|5769.5|5766.7|5769.5|5766.7|5770.4|5767.6|5769.5|5766.7|26
1612272570000|2021-02-02 13:29:30|5769.4|5766.6|5769.5|5766.7|5769.5|5766.7|5769|5766.2|9
1612272580000|2021-02-02 13:29:40|5770.5|5767.7|5768.9|5766.1|5770.5|5767.7|5768.5|5765.7|21
1612272590000|2021-02-02 13:29:50|5768.5|5765.7|5769.4|5766.6|5769.9|5767.1|5768.5|5765.7|9
1612272600000|2021-02-02 13:30:00|5769|5766.2|5765.4|5762.6|5769.4|5766.6|5765|5762.2|41
1612272610000|2021-02-02 13:30:10|5765.5|5762.7|5765|5762.2|5765.5|5762.7|5764.9|5762.1|7
1612272620000|2021-02-02 13:30:20|5765.4|5762.6|5766.3|5763.5|5766.5|5763.7|5765|5762.2|59
1612272630000|2021-02-02 13:30:30|5766.4|5763.6|5764.4|5761.6|5766.4|5763.6|5763.5|5760.7|20
1612272640000|2021-02-02 13:30:40|5764|5761.2|5764|5761.2|5765.4|5762.6|5763.6|5760.8|6
1612272650000|2021-02-02 13:30:50|5763.5|5760.7|5764.4|5761.6|5764.4|5761.6|5763.5|5760.7|4
1612272660000|2021-02-02 13:31:00|5764|5761.2|5761.6|5758.8|5764.4|5761.6|5761.6|5758.8|24
1612272670000|2021-02-02 13:31:10|5761|5758.2|5761.5|5758.7|5762.4|5759.6|5760.4|5757.6|109
1612272680000|2021-02-02 13:31:20|5761.4|5758.6|5761.6|5758.8|5762.5|5759.7|5760.6|5757.8|12
1612272690000|2021-02-02 13:31:30|5762|5759.2|5762|5759.2|5762.5|5759.7|5761.6|5758.8|16
1612272700000|2021-02-02 13:31:40|5762.4|5759.6|5762.5|5759.7|5762.5|5759.7|5762|5759.2|8
1612272710000|2021-02-02 13:31:50|5762.6|5759.8|5762.5|5759.7|5763.5|5760.7|5762.5|5759.7|7
1612272720000|2021-02-02 13:32:00|5762.6|5759.8|5765|5762.2|5765.5|5762.7|5762.6|5759.8|164
1612272730000|2021-02-02 13:32:10|5764.6|5761.8|5764|5761.2|5764.6|5761.8|5764|5761.2|0
1612272740000|2021-02-02 13:32:20|5764.4|5761.6|5765.4|5762.6|5765.4|5762.6|5764.4|5761.6|1
1612272750000|2021-02-02 13:32:30|5765.5|5762.7|5765.4|5762.6|5765.5|5762.7|5763.5|5760.7|96
1612272760000|2021-02-02 13:32:40|5765.5|5762.7|5766|5763.2|5767.3|5764.5|5765.5|5762.7|4
1612272770000|2021-02-02 13:32:50|5766.4|5763.6|5765.4|5762.6|5766.4|5763.6|5765.4|5762.6|5
1612272780000|2021-02-02 13:33:00|5765|5762.2|5764.4|5761.6|5765.4|5762.6|5764.4|5761.6|5
1612272790000|2021-02-02 13:33:10|5764|5761.2|5764.4|5761.6|5764.4|5761.6|5764|5761.2|15
1612272800000|2021-02-02 13:33:20|5764.5|5761.7|5766|5763.2|5766.4|5763.6|5764|5761.2|336
1612272810000|2021-02-02 13:33:30|5766.4|5763.6|5766.4|5763.6|5766.4|5763.6|5764.5|5761.7|7
1612272820000|2021-02-02 13:33:40|5765.5|5762.7|5766|5763.2|5766.4|5763.6|5765.5|5762.7|6
1612272830000|2021-02-02 13:33:50|5765.5|5762.7|5765.4|5762.6|5766|5763.2|5764.5|5761.7|8
1612272840000|2021-02-02 13:34:00|5765.3|5762.5|5764|5761.2|5765.4|5762.6|5763.5|5760.7|11
1612272850000|2021-02-02 13:34:10|5763.9|5761.1|5763.5|5760.7|5763.9|5761.1|5763.5|5760.7|0
1612272860000|2021-02-02 13:34:20|5763.4|5760.6|5762.4|5759.6|5763.4|5760.6|5761.5|5758.7|22
1612272870000|2021-02-02 13:34:30|5762|5759.2|5760.5|5757.7|5762.4|5759.6|5760.5|5757.7|102
1612272880000|2021-02-02 13:34:40|5760.9|5758.1|5762|5759.2|5762.4|5759.6|5759.5|5756.7|41
1612272890000|2021-02-02 13:34:50|5762.4|5759.6|5765.4|5762.6|5766.2|5763.4|5762|5759.2|359
1612272900000|2021-02-02 13:35:00|5765.8|5763|5765.9|5763.1|5766.4|5763.6|5765.4|5762.6|18
1612272910000|2021-02-02 13:35:10|5766.3|5763.5|5765.5|5762.7|5766.3|5763.5|5765.4|5762.6|4
1612272920000|2021-02-02 13:35:20|5765.4|5762.6|5764.8|5762|5765.9|5763.1|5763.9|5761.1|151
1612272930000|2021-02-02 13:35:30|5764.9|5762.1|5766|5763.2|5766.4|5763.6|5764.9|5762.1|2
1612272940000|2021-02-02 13:35:40|5766.4|5763.6|5763.3|5760.5|5766.4|5763.6|5762.4|5759.6|106
1612272950000|2021-02-02 13:35:50|5763.4|5760.6|5763.4|5760.6|5764.4|5761.6|5763.4|5760.6|6
1612272960000|2021-02-02 13:36:00|5762.9|5760.1|5762.4|5759.6|5762.9|5760.1|5762.4|5759.6|17
1612272970000|2021-02-02 13:36:10|5761.9|5759.1|5760.5|5757.7|5762.3|5759.5|5760.5|5757.7|7
1612272980000|2021-02-02 13:36:20|5760.8|5758|5760.4|5757.6|5760.8|5758|5760.4|5757.6|3
1612272990000|2021-02-02 13:36:30|5761.3|5758.5|5761.9|5759.1|5762.3|5759.5|5761.3|5758.5|15
1612273000000|2021-02-02 13:36:40|5762.3|5759.5|5763.3|5760.5|5763.3|5760.5|5762.3|5759.5|2
1612273010000|2021-02-02 13:36:50|5762.5|5759.7|5761.9|5759.1|5762.9|5760.1|5761.4|5758.6|7
1612273020000|2021-02-02 13:37:00|5761.5|5758.7|5762.5|5759.7|5762.9|5760.1|5761.4|5758.6|30
1612273030000|2021-02-02 13:37:10|5762.9|5760.1|5762.6|5759.8|5763.4|5760.6|5762.6|5759.8|7
1612273040000|2021-02-02 13:37:20|5762.8|5760|5762.8|5760|5762.9|5760.1|5762.4|5759.6|2
1612273050000|2021-02-02 13:37:30|5762.9|5760.1|5764.3|5761.5|5764.3|5761.5|5762.4|5759.6|17
1612273060000|2021-02-02 13:37:40|5764.4|5761.6|5763.4|5760.6|5764.4|5761.6|5763.4|5760.6|19
1612273070000|2021-02-02 13:37:50|5763.9|5761.1|5762.9|5760.1|5763.9|5761.1|5762.4|5759.6|10
1612273080000|2021-02-02 13:38:00|5762.5|5759.7|5762.4|5759.6|5764.3|5761.5|5762.4|5759.6|4
1612273090000|2021-02-02 13:38:10|5762|5759.2|5761.5|5758.7|5762.4|5759.6|5761.5|5758.7|28
1612273100000|2021-02-02 13:38:20|5761.4|5758.6|5763.9|5761.1|5763.9|5761.1|5761.4|5758.6|20
1612273110000|2021-02-02 13:38:30|5764.3|5761.5|5763|5760.2|5764.4|5761.6|5763|5760.2|18
1612273120000|2021-02-02 13:38:40|5763.4|5760.6|5762.5|5759.7|5763.4|5760.6|5761.9|5759.1|16
1612273130000|2021-02-02 13:38:50|5762.4|5759.6|5761.3|5758.5|5762.4|5759.6|5761.3|5758.5|26
1612273140000|2021-02-02 13:39:00|5759.9|5757.1|5760.4|5757.6|5760.4|5757.6|5758.4|5755.6|44
1612273150000|2021-02-02 13:39:10|5760.3|5757.5|5760.5|5757.7|5760.5|5757.7|5759.4|5756.6|22
1612273160000|2021-02-02 13:39:20|5760.9|5758.1|5764.8|5762|5766.3|5763.5|5760.9|5758.1|318
1612273170000|2021-02-02 13:39:30|5764.4|5761.6|5764.5|5761.7|5766.2|5763.4|5764.4|5761.6|31
1612273180000|2021-02-02 13:39:40|5765.3|5762.5|5765.4|5762.6|5765.9|5763.1|5765.3|5762.5|44
1612273190000|2021-02-02 13:39:50|5765.8|5763|5766.4|5763.6|5766.8|5764|5765.4|5762.6|13
1612273200000|2021-02-02 13:40:00|5766.8|5764|5767.4|5764.6|5768.3|5765.5|5766.4|5763.6|44
1612273210000|2021-02-02 13:40:10|5767.3|5764.5|5766.3|5763.5|5767.3|5764.5|5766.3|5763.5|12
1612273220000|2021-02-02 13:40:20|5766.4|5763.6|5765.9|5763.1|5766.8|5764|5765.4|5762.6|55
1612273230000|2021-02-02 13:40:30|5765.8|5763|5767.4|5764.6|5770.3|5767.5|5765.8|5763|178
1612273240000|2021-02-02 13:40:40|5767.5|5764.7|5767.3|5764.5|5768.3|5765.5|5766.4|5763.6|531
1612273250000|2021-02-02 13:40:50|5766.5|5763.7|5765.9|5763.1|5767.4|5764.6|5765.5|5762.7|270
1612273260000|2021-02-02 13:41:00|5766.3|5763.5|5768.3|5765.5|5768.4|5765.6|5766.3|5763.5|85
1612273270000|2021-02-02 13:41:10|5767.5|5764.7|5767.4|5764.6|5771.5|5768.7|5767.3|5764.5|984
1612273280000|2021-02-02 13:41:20|5766.5|5763.7|5766.5|5763.7|5766.5|5763.7|5765.5|5762.7|28
1612273290000|2021-02-02 13:41:30|5765.6|5762.8|5767.5|5764.7|5768.5|5765.7|5765.6|5762.8|17
1612273300000|2021-02-02 13:41:40|5767.6|5764.8|5767.6|5764.8|5767.6|5764.8|5767.5|5764.7|22
1612273310000|2021-02-02 13:41:50|5768.1|5765.3|5766.6|5763.8|5768.5|5765.7|5766.5|5763.7|48
1612273320000|2021-02-02 13:42:00|5767|5764.2|5767.1|5764.3|5767.6|5764.8|5766.6|5763.8|23
1612273330000|2021-02-02 13:42:10|5766.7|5763.9|5767|5764.2|5767.5|5764.7|5766.6|5763.8|3
1612273340000|2021-02-02 13:42:20|5767.6|5764.8|5767.7|5764.9|5768.5|5765.7|5767.6|5764.8|11
1612273350000|2021-02-02 13:42:30|5767.6|5764.8|5768|5765.2|5768.5|5765.7|5767.6|5764.8|17
1612273360000|2021-02-02 13:42:40|5768.4|5765.6|5768|5765.2|5768.5|5765.7|5767.6|5764.8|10
1612273370000|2021-02-02 13:42:50|5767.6|5764.8|5770|5767.2|5770|5767.2|5767.6|5764.8|22
1612273380000|2021-02-02 13:43:00|5769.6|5766.8|5770.1|5767.3|5770.6|5767.8|5769.6|5766.8|5
1612273390000|2021-02-02 13:43:10|5770.6|5767.8|5771.4|5768.6|5771.4|5768.6|5770.5|5767.7|4
1612273400000|2021-02-02 13:43:20|5771.5|5768.7|5771.6|5768.8|5772.1|5769.3|5771.1|5768.3|24
1612273410000|2021-02-02 13:43:30|5772|5769.2|5772.4|5769.6|5772.5|5769.7|5771.5|5768.7|58
1612273420000|2021-02-02 13:43:40|5772.5|5769.7|5772.9|5770.1|5773.5|5770.7|5772.5|5769.7|53
1612273430000|2021-02-02 13:43:50|5773.4|5770.6|5774.4|5771.6|5774.4|5771.6|5773.4|5770.6|17
1612273440000|2021-02-02 13:44:00|5775.3|5772.5|5772.6|5769.8|5775.5|5772.7|5772.6|5769.8|84
1612273450000|2021-02-02 13:44:10|5772.9|5770.1|5774.9|5772.1|5775.4|5772.6|5772.9|5770.1|233
1612273460000|2021-02-02 13:44:20|5774.4|5771.6|5774.5|5771.7|5775.4|5772.6|5774.4|5771.6|25
1612273470000|2021-02-02 13:44:30|5774.4|5771.6|5774.4|5771.6|5774.4|5771.6|5774.4|5771.6|0
1612273480000|2021-02-02 13:44:40|5774.3|5771.5|5773.5|5770.7|5774.9|5772.1|5773.5|5770.7|80
1612273490000|2021-02-02 13:44:50|5773.9|5771.1|5775.4|5772.6|5775.4|5772.6|5773.5|5770.7|17
1612273500000|2021-02-02 13:45:00|5775|5772.2|5774|5771.2|5775.4|5772.6|5773.4|5770.6|318
1612273510000|2021-02-02 13:45:10|5773.9|5771.1|5770.9|5768.1|5773.9|5771.1|5770.5|5767.7|103
1612273520000|2021-02-02 13:45:20|5770.5|5767.7|5770.4|5767.6|5770.5|5767.7|5769.4|5766.6|8
1612273530000|2021-02-02 13:45:30|5770.9|5768.1|5770.4|5767.6|5771.4|5768.6|5770.4|5767.6|3
1612273540000|2021-02-02 13:45:40|5769.6|5766.8|5769|5766.2|5769.6|5766.8|5768.5|5765.7|48
1612273550000|2021-02-02 13:45:50|5768.6|5765.8|5767.5|5764.7|5768.6|5765.8|5767.5|5764.7|2
1612273560000|2021-02-02 13:46:00|5767.9|5765.1|5766|5763.2|5768.5|5765.7|5766|5763.2|25
1612273570000|2021-02-02 13:46:10|5768|5764|5767.4|5764.6|5768|5765.1|5767.4|5764|94
1612273580000|2021-02-02 13:46:20|5767|5764.2|5767|5764.2|5767|5764.2|5767|5764.2|11
1612273590000|2021-02-02 13:46:30|5766.9|5764.1|5767|5764.2|5767.4|5764.6|5766.9|5764.1|2
1612273600000|2021-02-02 13:46:40|5767.4|5764.6|5765.5|5762.7|5767.4|5764.6|5765.4|5762.6|35
1612273610000|2021-02-02 13:46:50|5765.9|5763.1|5765.9|5763.1|5765.9|5763.1|5765.9|5763.1|0
1612273620000|2021-02-02 13:47:00|5766|5763.2|5767|5764.2|5767.4|5764.6|5765.9|5763.1|7
1612273630000|2021-02-02 13:47:10|5767.4|5764.6|5766.5|5763.7|5767.4|5764.6|5765.5|5762.7|90
1612273640000|2021-02-02 13:47:20|5766.9|5764.1|5768.5|5765.7|5768.5|5765.7|5766.5|5763.7|61
1612273650000|2021-02-02 13:47:30|5768.4|5765.6|5768|5765.2|5768.4|5765.6|5767.4|5764.6|66
1612273660000|2021-02-02 13:47:40|5768.4|5765.6|5768.9|5766.1|5770.4|5767.6|5768.4|5765.6|60
1612273670000|2021-02-02 13:47:50|5769.4|5766.6|5771.4|5768.6|5771.4|5768.6|5769.4|5766.6|79
1612273680000|2021-02-02 13:48:00|5770.5|5767.7|5770.5|5767.7|5771.5|5768.7|5770.5|5767.7|105
1612273690000|2021-02-02 13:48:10|5771|5768.2|5771.4|5768.6|5771.4|5768.6|5770.4|5767.6|8
1612273700000|2021-02-02 13:48:20|5771.5|5768.7|5772.5|5769.7|5773.5|5770.7|5771.5|5768.7|86
1612273710000|2021-02-02 13:48:30|5773.5|5770.7|5772.5|5769.7|5773.5|5770.7|5772.5|5769.7|11
1612273720000|2021-02-02 13:48:40|5773.3|5770.5|5773.5|5770.7|5773.5|5770.7|5773.3|5770.5|4
1612273730000|2021-02-02 13:48:50|5772.5|5769.7|5772|5769.2|5773|5770.2|5771.6|5768.8|45
1612273740000|2021-02-02 13:49:00|5771.6|5768.8|5773.5|5770.7|5773.5|5770.7|5771.6|5768.8|17
1612273750000|2021-02-02 13:49:10|||||||||5
1612273780000|2021-02-02 13:49:40|5774.5|5771.7|5776.5|5773.7|5776.5|5773.7|5774.5|5771.7|41
1612273790000|2021-02-02 13:49:50|5776.9|5774.1|5778.5|5775.7|5778.5|5775.7|5776.9|5774.1|39
1612273800000|2021-02-02 13:50:00|5778.1|5775.3|5777.4|5774.6|5778.5|5775.7|5777.4|5774.6|54
1612273810000|2021-02-02 13:50:10|5777.6|5774.8|5777.7|5774.9|5778.1|5775.3|5777.3|5774.5|190
1612273820000|2021-02-02 13:50:20|5777.5|5774.7|5778|5775.2|5778.5|5775.7|5777.5|5774.7|31
1612273830000|2021-02-02 13:50:30|5777.6|5774.8|5778.6|5775.8|5778.6|5775.8|5777.6|5774.8|256
1612273840000|2021-02-02 13:50:40|5779.4|5776.6|5779.5|5776.7|5779.5|5776.7|5779.4|5776.6|15
1612273850000|2021-02-02 13:50:50|5778.6|5775.8|5787.5|5784.7|5787.5|5784.7|5778.6|5775.8|395
1612273860000|2021-02-02 13:51:00|5787.9|5785.1|5789.6|5786.8|5792.4|5789.6|5787.5|5784.7|668
1612273870000|2021-02-02 13:51:10|5789.5|5786.7|5787.6|5784.8|5789.5|5786.7|5786.6|5783.8|184
1612273880000|2021-02-02 13:51:20|5787.5|5784.7|5788.5|5785.7|5788.6|5785.8|5786.6|5783.8|185
1612273890000|2021-02-02 13:51:30|5788.6|5785.8|5787.5|5784.7|5789.5|5786.7|5787.5|5784.7|67
1612273900000|2021-02-02 13:51:40|5787.1|5784.3|5787|5784.2|5787.5|5784.7|5786.5|5783.7|31
1612273910000|2021-02-02 13:51:50|5786.6|5783.8|5785.6|5782.8|5787|5784.2|5785.6|5782.8|10
1612273920000|2021-02-02 13:52:00|5785.2|5782.4|5779.6|5776.8|5785.6|5782.8|5779.2|5776.4|293
1612273930000|2021-02-02 13:52:10|5779.7|5776.9|5780.1|5777.3|5780.6|5777.8|5779.7|5776.9|36
1612273940000|2021-02-02 13:52:20|5779.5|5776.7|5778.1|5775.3|5779.6|5776.8|5777.7|5774.9|73
1612273950000|2021-02-02 13:52:30|5777.7|5774.9|5779.6|5776.8|5779.6|5776.8|5777.6|5774.8|293
1612273960000|2021-02-02 13:52:40|5780.1|5777.3|5778.6|5775.8|5780.6|5777.8|5778.6|5775.8|93
1612273970000|2021-02-02 13:52:50|5778.5|5775.7|5777.1|5774.3|5779.6|5776.8|5776.6|5773.8|85
1612273980000|2021-02-02 13:53:00|5776.6|5773.8|5778.5|5775.7|5778.5|5775.7|5776.6|5773.8|39
1612273990000|2021-02-02 13:53:10|5778.4|5775.6|5778.6|5775.8|5779|5776.2|5777.5|5774.7|84
1612274000000|2021-02-02 13:53:20|5779|5776.2|5779.6|5776.8|5780.5|5777.7|5778.6|5775.8|118
1612274010000|2021-02-02 13:53:30|5780|5777.2|5779.7|5776.9|5780.6|5777.8|5779.7|5776.9|32
1612274020000|2021-02-02 13:53:40|5779.6|5776.8|5780|5777.2|5780.5|5777.7|5779.5|5776.7|22
1612274030000|2021-02-02 13:53:50|5779.6|5776.8|5780.6|5777.8|5781|5778.2|5779.6|5776.8|53
1612274040000|2021-02-02 13:54:00|5780.5|5777.7|5779.6|5776.8|5780.5|5777.7|5779.6|5776.8|8
1612274050000|2021-02-02 13:54:10|||||||||19
1612274060000|2021-02-02 13:54:20|5779.7|5776.9|5779.6|5776.8|5780.5|5777.7|5779.1|5776.3|32
1612274070000|2021-02-02 13:54:30|5779.7|5776.9|5779.1|5776.3|5780|5777.2|5779.1|5776.3|16
1612274080000|2021-02-02 13:54:40|5779.5|5776.7|5779.1|5776.3|5779.5|5776.7|5779.1|5776.3|7
1612274090000|2021-02-02 13:54:50|5778.6|5775.8|5779|5776.2|5779.5|5776.7|5778.6|5775.8|10
1612274100000|2021-02-02 13:55:00|5778.6|5775.8|5778.6|5775.8|5779.5|5776.7|5778.6|5775.8|34
1612274110000|2021-02-02 13:55:10|5778.5|5775.7|5777.6|5774.8|5778.5|5775.7|5777.5|5774.7|12
1612274120000|2021-02-02 13:55:20|5778.1|5775.3|5779.6|5776.8|5780|5777.2|5778.1|5775.3|18
1612274130000|2021-02-02 13:55:30|5779.5|5776.7|5779.1|5776.3|5779.5|5776.7|5779.1|5776.3|14
1612274140000|2021-02-02 13:55:40|5779.5|5776.7|5779.5|5776.7|5779.6|5776.8|5779.1|5776.3|28
1612274150000|2021-02-02 13:55:50|5779.1|5776.3|5779.5|5776.7|5779.5|5776.7|5778.6|5775.8|15
1612274160000|2021-02-02 13:56:00|5780.5|5777.7|5779.5|5776.7|5781|5778.2|5779.5|5776.7|39
1612274170000|2021-02-02 13:56:10|5778.7|5775.9|5778.6|5775.8|5778.7|5775.9|5778.5|5775.7|5
1612274180000|2021-02-02 13:56:20|5778.5|5775.7|5778.6|5775.8|5778.6|5775.8|5778.5|5775.7|7
1612274190000|2021-02-02 13:56:30|5778.5|5775.7|5776.6|5773.8|5778.5|5775.7|5776.6|5773.8|52
1612274200000|2021-02-02 13:56:40|5776.7|5773.9|5775.1|5772.3|5777.1|5774.3|5774.7|5771.9|100
1612274210000|2021-02-02 13:56:50|5775.5|5772.7|5775.6|5772.8|5776.5|5773.7|5775.5|5772.7|117
1612274220000|2021-02-02 13:57:00|5775.1|5772.3|5774.6|5771.8|5775.1|5772.3|5774.6|5771.8|20
1612274230000|2021-02-02 13:57:10|5775|5772.2|5774.6|5771.8|5775|5772.2|5774.5|5771.7|62
1612274240000|2021-02-02 13:57:20|5774.5|5771.7|5771.6|5768.8|5774.5|5771.7|5771.6|5768.8|133
1612274250000|2021-02-02 13:57:30|5772.5|5769.7|5771.6|5768.8|5772.6|5769.8|5771.6|5768.8|141
1612274260000|2021-02-02 13:57:40|5772.5|5769.7|5771.6|5768.8|5772.6|5769.8|5771.6|5768.8|162
1612274270000|2021-02-02 13:57:50|5772.1|5769.3|5771.6|5768.8|5772.1|5769.3|5771.5|5768.7|150
1612274280000|2021-02-02 13:58:00|5771.7|5768.9|5771.6|5768.8|5772.5|5769.7|5771.6|5768.8|24
1612274290000|2021-02-02 13:58:10|5772.5|5769.7|5770.7|5767.9|5772.5|5769.7|5770.7|5767.9|598
1612274300000|2021-02-02 13:58:20|||||||||12
1612274310000|2021-02-02 13:58:30|5770.9|5768.1|5770.7|5767.9|5771.7|5768.9|5770.7|5767.9|56
1612274320000|2021-02-02 13:58:40|5770.8|5768|5770.8|5768|5771.7|5768.9|5770.8|5768|55
1612274330000|2021-02-02 13:58:50|5772.7|5769.9|5772.7|5769.9|5773.7|5770.9|5771.7|5768.9|101
1612274340000|2021-02-02 13:59:00|5773.1|5770.3|5773.7|5770.9|5773.7|5770.9|5771.7|5768.9|109
1612274350000|2021-02-02 13:59:10|5773.3|5770.5|5772.7|5769.9|5773.3|5770.5|5772.7|5769.9|13
1612274360000|2021-02-02 13:59:20|5771.8|5769|5769.8|5767|5771.8|5769|5769.8|5767|171
1612274370000|2021-02-02 13:59:30|5770.2|5767.4|5768.8|5766|5770.3|5767.5|5768.8|5766|19
1612274380000|2021-02-02 13:59:40|5769.2|5766.4|5768.8|5766|5769.7|5766.9|5768.2|5765.4|23
1612274390000|2021-02-02 13:59:50|5769.7|5766.9|5769.8|5767|5770.2|5767.4|5768.8|5766|13
1612274400000|2021-02-02 14:00:00|5769.7|5766.9|5771.3|5768.5|5771.7|5768.9|5769.7|5766.9|137
1612274410000|2021-02-02 14:00:10|5771.7|5768.9|5771.8|5769|5771.8|5769|5770.7|5767.9|88
1612274420000|2021-02-02 14:00:20|5772.7|5769.9|5772.7|5769.9|5773.2|5770.4|5772.7|5769.9|23
1612274430000|2021-02-02 14:00:30|5772.8|5770|5772.7|5769.9|5772.8|5770|5769.8|5767|127
1612274440000|2021-02-02 14:00:40|5773.7|5770.9|5774.8|5772|5777.7|5774.9|5773.7|5770.9|72
1612274450000|2021-02-02 14:00:50|5774.4|5771.6|5774.7|5771.9|5774.7|5771.9|5773.9|5771.1|54
1612274460000|2021-02-02 14:01:00|5774.8|5772|5767.8|5765|5776.7|5773.9|5767.8|5765|130
1612274470000|2021-02-02 14:01:10|5767.9|5765.1|5770.3|5767.5|5770.7|5767.9|5766.9|5764.1|68
1612274480000|2021-02-02 14:01:20|5770.7|5767.9|5771|5768.2|5771.9|5769.1|5770.7|5767.9|50
1612274490000|2021-02-02 14:01:30|5770.9|5768.1|5771.8|5769|5771.8|5769|5769.8|5767|91
1612274500000|2021-02-02 14:01:40|5771.9|5769.1|5772.3|5769.5|5772.7|5769.9|5771.9|5769.1|6
1612274510000|2021-02-02 14:01:50|5772.7|5769.9|5775.7|5772.9|5776.7|5773.9|5772.7|5769.9|408
1612274520000|2021-02-02 14:02:00|5774.9|5772.1|5777.9|5775.1|5778.3|5775.5|5774.9|5772.1|77
1612274530000|2021-02-02 14:02:10|5777.7|5774.9|5778.7|5775.9|5779.7|5776.9|5777.7|5774.9|76
1612274540000|2021-02-02 14:02:20|5779.2|5776.4|5778.7|5775.9|5779.3|5776.5|5778.3|5775.5|7
1612274550000|2021-02-02 14:02:30|5778.3|5775.5|5778.7|5775.9|5778.7|5775.9|5777.8|5775|104
1612274560000|2021-02-02 14:02:40|5778.3|5775.5|5778.3|5775.5|5778.7|5775.9|5777.9|5775.1|27
1612274570000|2021-02-02 14:02:50|5778.7|5775.9|5777.9|5775.1|5779.7|5776.9|5777.9|5775.1|305
1612274580000|2021-02-02 14:03:00|5777.1|5774.3|5777.8|5775|5777.8|5775|5776.9|5774.1|52
1612274590000|2021-02-02 14:03:10|5777|5774.2|5778.3|5775.5|5778.3|5775.5|5777|5774.2|19
1612274600000|2021-02-02 14:03:20|5777.9|5775.1|5777.3|5774.5|5778.2|5775.4|5777.3|5774.5|16
1612274610000|2021-02-02 14:03:30|5776.9|5774.1|5775.7|5772.9|5777.3|5774.5|5775.7|5772.9|160
1612274620000|2021-02-02 14:03:40|5776.5|5773.7|5773.8|5771|5776.7|5773.9|5771.9|5769.1|71
1612274630000|2021-02-02 14:03:50|5774.1|5771.3|5777.8|5775|5777.8|5775|5772.9|5770.1|37
1612274640000|2021-02-02 14:04:00|5777.7|5774.9|5775.9|5773.1|5777.7|5774.9|5775.8|5773|63
1612274650000|2021-02-02 14:04:10|5775.8|5773|5774.8|5772|5775.8|5773|5773.8|5771|32
1612274660000|2021-02-02 14:04:20|5774.9|5772.1|5774.2|5771.4|5774.9|5772.1|5772.7|5769.9|243
1612274670000|2021-02-02 14:04:30|5774.3|5771.5|5775.8|5773|5776.7|5773.9|5774.3|5771.5|43
1612274680000|2021-02-02 14:04:40|5776.3|5773.5|5775.7|5772.9|5776.7|5773.9|5775.7|5772.9|17
1612274690000|2021-02-02 14:04:50|5774.9|5772.1|5775.7|5772.9|5775.7|5772.9|5774.8|5772|45
1612274700000|2021-02-02 14:05:00|5775.9|5773.1|5774.9|5772.1|5777.2|5774.4|5774.9|5772.1|67
1612274710000|2021-02-02 14:05:10|5774.7|5771.9|5771.7|5768.9|5774.8|5772|5770.7|5767.9|236
1612274720000|2021-02-02 14:05:20|5771.3|5768.5|5770.8|5768|5771.3|5768.5|5770.8|5768|22
1612274730000|2021-02-02 14:05:30|5770.9|5768.1|5772.4|5769.6|5772.9|5770.1|5770.8|5768|78
1612274740000|2021-02-02 14:05:40|5772.8|5770|5774.3|5771.5|5774.8|5772|5772.4|5769.6|230
1612274750000|2021-02-02 14:05:50|5774.8|5772|5775.7|5772.9|5775.8|5773|5774.8|5772|238
1612274760000|2021-02-02 14:06:00|5776.2|5773.4|5775.7|5772.9|5776.8|5774|5775.7|5772.9|188
1612274770000|2021-02-02 14:06:10|5775.9|5773.1|5778.3|5775.5|5778.8|5776|5775.8|5773|78
1612274780000|2021-02-02 14:06:20|5777.9|5775.1|5777.4|5774.6|5778.8|5776|5777.4|5774.6|19
1612274790000|2021-02-02 14:06:30|5777.3|5774.5|5775|5772.2|5777.7|5774.9|5775|5772.2|496
1612274800000|2021-02-02 14:06:40|5774.8|5772|5774.8|5772|5774.8|5772|5774.3|5771.5|13
1612274810000|2021-02-02 14:06:50|5773.8|5771|5772.4|5769.6|5773.8|5771|5771.3|5768.5|152
1612274820000|2021-02-02 14:07:00|5772.3|5769.5|5769.8|5767|5772.8|5770|5769.8|5767|67
1612274830000|2021-02-02 14:07:10|5769.7|5766.9|5768.7|5765.9|5769.8|5767|5768.4|5765.6|57
1612274840000|2021-02-02 14:07:20|5768.3|5765.5|5768.8|5766|5768.8|5766|5768.3|5765.5|6
1612274850000|2021-02-02 14:07:30|5768.9|5766.1|5769.8|5767|5770.7|5767.9|5768.9|5766.1|47
1612274860000|2021-02-02 14:07:40|5769.3|5766.5|5765.3|5762.5|5769.3|5766.5|5764.9|5762.1|78
1612274870000|2021-02-02 14:07:50|5765.7|5762.9|5764.3|5761.5|5766.8|5764|5764.2|5761.4|20
1612274880000|2021-02-02 14:08:00|5763.8|5761|5764.7|5761.9|5765.7|5762.9|5763.3|5760.5|225
1612274890000|2021-02-02 14:08:10|5764.3|5761.5|5765.7|5762.9|5765.7|5762.9|5764.3|5761.5|38
1612274900000|2021-02-02 14:08:20|5765.8|5763|5768.3|5765.5|5768.7|5765.9|5764.7|5761.9|298
1612274910000|2021-02-02 14:08:30|5767.9|5765.1|5767.7|5764.9|5768.5|5765.7|5766.8|5764|92
1612274920000|2021-02-02 14:08:40|5767.3|5764.5|5767.6|5764.8|5767.7|5764.9|5765.9|5763.1|22
1612274930000|2021-02-02 14:08:50|5767.7|5764.9|5766.6|5763.8|5767.7|5764.9|5766.6|5763.8|33
1612274940000|2021-02-02 14:09:00|5767|5764.2|5769.5|5766.7|5769.5|5766.7|5766.7|5763.9|51
1612274950000|2021-02-02 14:09:10|5770.1|5767.3|5771|5768.2|5771.5|5768.7|5769.6|5766.8|45
1612274960000|2021-02-02 14:09:20|5771.1|5768.3|5771.6|5768.8|5771.6|5768.8|5770.6|5767.8|39
1612274970000|2021-02-02 14:09:30|5771.2|5768.4|5770.6|5767.8|5771.6|5768.8|5770.6|5767.8|16
1612274980000|2021-02-02 14:09:40|5770.7|5767.9|5771.7|5768.9|5773.5|5770.7|5770.7|5767.9|25
1612274990000|2021-02-02 14:09:50|5772|5769.2|5771.6|5768.8|5772.1|5769.3|5771.6|5768.8|4
1612275000000|2021-02-02 14:10:00|5772.1|5769.3|5771.5|5768.7|5772.1|5769.3|5770.6|5767.8|20
1612275010000|2021-02-02 14:10:10|5771.6|5768.8|5771.6|5768.8|5771.6|5768.8|5771.6|5768.8|4
1612275020000|2021-02-02 14:10:20|5771.5|5768.7|5775.5|5772.7|5775.5|5772.7|5771.5|5768.7|66
1612275030000|2021-02-02 14:10:30|5774.7|5771.9|5774.6|5771.8|5776.6|5773.8|5774.6|5771.8|238
1612275040000|2021-02-02 14:10:40|5774.5|5771.7|5774.5|5771.7|5774.5|5771.7|5773.7|5770.9|11
1612275050000|2021-02-02 14:10:50|5774.6|5771.8|5777.7|5774.9|5777.7|5774.9|5774.6|5771.8|98
1612275060000|2021-02-02 14:11:00|5777.6|5774.8|5777.6|5774.8|5777.6|5774.8|5776.6|5773.8|74
1612275070000|2021-02-02 14:11:10|5778.4|5775.6|5777.7|5774.9|5778.5|5775.7|5777.5|5774.7|102
1612275080000|2021-02-02 14:11:20|5777.6|5774.8|5782|5779.2|5782.6|5779.8|5777.6|5774.8|76
1612275090000|2021-02-02 14:11:30|5782.4|5779.6|5783|5780.2|5783|5780.2|5781.5|5778.7|36
1612275100000|2021-02-02 14:11:40|5782.6|5779.8|5781.6|5778.8|5782.6|5779.8|5780.5|5777.7|12
1612275110000|2021-02-02 14:11:50|5782.5|5779.7|5783.5|5780.7|5783.5|5780.7|5782.5|5779.7|73
1612275120000|2021-02-02 14:12:00|5783.6|5780.8|5784.5|5781.7|5785.5|5782.7|5782.6|5779.8|88
1612275130000|2021-02-02 14:12:10|5784.6|5781.8|5786.1|5783.3|5786.5|5783.7|5784.6|5781.8|36
1612275140000|2021-02-02 14:12:20|5786.5|5783.7|5786.5|5783.7|5786.6|5783.8|5786.1|5783.3|99
1612275150000|2021-02-02 14:12:30|5785.5|5782.7|5782.6|5779.8|5785.6|5782.8|5782.6|5779.8|109
1612275160000|2021-02-02 14:12:40|5783.1|5780.3|5782.6|5779.8|5784.6|5781.8|5782.2|5779.4|23
1612275170000|2021-02-02 14:12:50|5783.1|5780.3|5784|5781.2|5784.6|5781.8|5783.1|5780.3|159
1612275180000|2021-02-02 14:13:00|5784.1|5781.3|5783.6|5780.8|5785.5|5782.7|5783.6|5780.8|30
1612275190000|2021-02-02 14:13:10|5784|5781.2|5783.6|5780.8|5784.1|5781.3|5783.6|5780.8|8
1612275200000|2021-02-02 14:13:20|5784.1|5781.3|5780.2|5777.4|5784.1|5781.3|5780.2|5777.4|84
1612275210000|2021-02-02 14:13:30|5780.6|5777.8|5781.6|5778.8|5782.6|5779.8|5780.6|5777.8|92
1612275220000|2021-02-02 14:13:40|5781.1|5778.3|5781.7|5778.9|5781.7|5778.9|5780.1|5777.3|44
1612275230000|2021-02-02 14:13:50|5781.6|5778.8|5781.6|5778.8|5781.6|5778.8|5781.6|5778.8|10
1612275240000|2021-02-02 14:14:00|5781.5|5778.7|5780.6|5777.8|5781.5|5778.7|5779.6|5776.8|59
1612275250000|2021-02-02 14:14:10|5781.1|5778.3|5780.6|5777.8|5781.1|5778.3|5779.7|5776.9|48
1612275260000|2021-02-02 14:14:20|5780.5|5777.7|5780.1|5777.3|5780.6|5777.8|5779.7|5776.9|12
1612275270000|2021-02-02 14:14:30|5779.7|5776.9|5781.6|5778.8|5781.6|5778.8|5779.7|5776.9|14
1612275280000|2021-02-02 14:14:40|5780.8|5778|5780.5|5777.7|5780.8|5778|5780.5|5777.7|20
1612275290000|2021-02-02 14:14:50|5780.6|5777.8|5781.5|5778.7|5781.6|5778.8|5780.6|5777.8|30
1612275300000|2021-02-02 14:15:00|5780.7|5777.9|5777.6|5774.8|5780.7|5777.9|5776.6|5773.8|63
1612275310000|2021-02-02 14:15:10|5777.5|5774.7|5775.6|5772.8|5777.5|5774.7|5775.5|5772.7|10
1612275320000|2021-02-02 14:15:20|5775.7|5772.9|5775.7|5772.9|5777.5|5774.7|5775.7|5772.9|38
1612275330000|2021-02-02 14:15:30|5774.7|5771.9|5775.6|5772.8|5776|5773.2|5773.7|5770.9|98
1612275340000|2021-02-02 14:15:40|5775.1|5772.3|5776.6|5773.8|5776.6|5773.8|5774.7|5771.9|51
1612275350000|2021-02-02 14:15:50|5776.5|5773.7|5774.6|5771.8|5776.5|5773.7|5774.1|5771.3|71
1612275360000|2021-02-02 14:16:00|5773.5|5770.7|5773.5|5770.7|5774.1|5771.3|5772.6|5769.8|30
1612275370000|2021-02-02 14:16:10|5773.6|5770.8|5774.6|5771.8|5774.7|5771.9|5773.6|5770.8|20
1612275380000|2021-02-02 14:16:20|5774.7|5771.9|5775.7|5772.9|5776.1|5773.3|5774.7|5771.9|35
1612275390000|2021-02-02 14:16:30|5775.6|5772.8|5773.3|5770.5|5775.7|5772.9|5772.7|5769.9|160
1612275400000|2021-02-02 14:16:40|5772.8|5770|5772.9|5770.1|5773.8|5771|5772.8|5770|38
1612275410000|2021-02-02 14:16:50|5772.7|5769.9|5773.2|5770.4|5773.7|5770.9|5771.7|5768.9|119
1612275420000|2021-02-02 14:17:00|5772.8|5770|5773.8|5771|5773.8|5771|5772.7|5769.9|39
1612275430000|2021-02-02 14:17:10|5773.9|5771.1|5775.7|5772.9|5776.7|5773.9|5773.9|5771.1|34
1612275440000|2021-02-02 14:17:20|5775.8|5773|5773.8|5771|5775.8|5773|5772.3|5769.5|101
1612275450000|2021-02-02 14:17:30|5773.7|5770.9|5771.8|5769|5773.7|5770.9|5771.8|5769|141
1612275460000|2021-02-02 14:17:40|5772.2|5769.4|5771.8|5769|5772.7|5769.9|5771.8|5769|62
1612275470000|2021-02-02 14:17:50|5771.7|5768.9|5770.7|5767.9|5771.7|5768.9|5769.8|5767|212
1612275480000|2021-02-02 14:18:00|5770.8|5768|5772.2|5769.4|5772.7|5769.9|5769.8|5767|53
1612275490000|2021-02-02 14:18:10|5772.6|5769.8|5775.2|5772.4|5775.7|5772.9|5771.8|5769|65
1612275500000|2021-02-02 14:18:20|5774.8|5772|5776.7|5773.9|5776.7|5773.9|5774.8|5772|10
1612275510000|2021-02-02 14:18:30|5776.8|5774|5777.6|5774.8|5777.7|5774.9|5776.7|5773.9|12
1612275520000|2021-02-02 14:18:40|5777.7|5774.9|5777.2|5774.4|5778.2|5775.4|5776.8|5774|38
1612275530000|2021-02-02 14:18:50|5776.7|5773.9|5776.3|5773.5|5777.2|5774.4|5775.7|5772.9|14
1612275540000|2021-02-02 14:19:00|5776.7|5773.9|5774.8|5772|5777.7|5774.9|5774.8|5772|374
1612275550000|2021-02-02 14:19:10|5775.3|5772.5|5776.3|5773.5|5776.6|5773.8|5775.3|5772.5|12
1612275560000|2021-02-02 14:19:20|5776.7|5773.9|5775.8|5773|5776.7|5773.9|5775.8|5773|10
1612275570000|2021-02-02 14:19:30|5776.7|5773.9|5777.6|5774.8|5777.6|5774.8|5775.8|5773|61
1612275580000|2021-02-02 14:19:40|5777.8|5775|5777.3|5774.5|5777.9|5775.1|5776.3|5773.5|19
1612275590000|2021-02-02 14:19:50|5777.7|5774.9|5776.8|5774|5778.7|5775.9|5776.8|5774|28
1612275600000|2021-02-02 14:20:00|5777.6|5774.8|5776.8|5774|5778.7|5775.9|5776.8|5774|18
1612275610000|2021-02-02 14:20:10|5776.9|5774.1|5777.3|5774.5|5777.7|5774.9|5776.8|5774|42
1612275620000|2021-02-02 14:20:20|5776.8|5774|5775.9|5773.1|5777.3|5774.5|5775.3|5772.5|45
1612275630000|2021-02-02 14:20:30|5775.8|5773|5775.8|5773|5775.9|5773.1|5775.8|5773|103
1612275640000|2021-02-02 14:20:40|5775.9|5773.1|5776.3|5773.5|5776.7|5773.9|5775.9|5773.1|17
1612275650000|2021-02-02 14:20:50|5775.9|5773.1|5774.7|5771.9|5775.9|5773.1|5774.7|5771.9|23
1612275660000|2021-02-02 14:21:00|5774.9|5772.1|5777.8|5775|5778.2|5775.4|5774.9|5772.1|103
1612275670000|2021-02-02 14:21:10|5776.8|5774|5776.8|5774|5776.8|5774|5776.8|5774|51
1612275680000|2021-02-02 14:21:20|5777.2|5774.4|5778.7|5775.9|5778.7|5775.9|5777.2|5774.4|25
1612275690000|2021-02-02 14:21:30|5778.3|5775.5|5776.8|5774|5778.3|5775.5|5776.3|5773.5|12
1612275700000|2021-02-02 14:21:40|5777.2|5774.4|5777.2|5774.4|5777.2|5774.4|5776.8|5774|6
1612275710000|2021-02-02 14:21:50|5777.6|5774.8|5777.3|5774.5|5778.3|5775.5|5777.3|5774.5|16
1612275720000|2021-02-02 14:22:00|5776.9|5774.1|5778.2|5775.4|5778.7|5775.9|5776.9|5774.1|7
1612275730000|2021-02-02 14:22:10|5777.8|5775|5777.7|5774.9|5777.8|5775|5777.3|5774.5|8
1612275740000|2021-02-02 14:22:20|5777.8|5775|5779.8|5777|5779.8|5777|5777.8|5775|4
1612275750000|2021-02-02 14:22:30|5779.3|5776.5|5779.2|5776.4|5780.2|5777.4|5779.2|5776.4|13
1612275760000|2021-02-02 14:22:40|5779.7|5776.9|5779.7|5776.9|5780.2|5777.4|5779.7|5776.9|7
1612275770000|2021-02-02 14:22:50|5778.8|5776|5779.3|5776.5|5779.3|5776.5|5777.8|5775|26
1612275780000|2021-02-02 14:23:00|5779.7|5776.9|5780.2|5777.4|5780.2|5777.4|5778.8|5776|28
1612275790000|2021-02-02 14:23:10|5780.6|5777.8|5781.6|5778.8|5781.7|5778.9|5780.3|5777.5|12
1612275800000|2021-02-02 14:23:20|5781.7|5778.9|5781.7|5778.9|5781.7|5778.9|5780.9|5778.1|152
1612275810000|2021-02-02 14:23:30|5781.3|5778.5|5778.8|5776|5781.7|5778.9|5778.8|5776|74
1612275820000|2021-02-02 14:23:40|5779.2|5776.4|5777.7|5774.9|5779.7|5776.9|5776.8|5774|52
1612275830000|2021-02-02 14:23:50|5777.8|5775|5780.7|5777.9|5780.7|5777.9|5777.8|5775|64
1612275840000|2021-02-02 14:24:00|5779.8|5777|5781.3|5778.5|5781.7|5778.9|5779.7|5776.9|56
1612275850000|2021-02-02 14:24:10|5781.6|5778.8|5782.8|5780|5782.8|5780|5781.3|5778.5|20
1612275860000|2021-02-02 14:24:20|5783.2|5780.4|5784.7|5781.9|5784.7|5781.9|5782.8|5780|116
1612275870000|2021-02-02 14:24:30|5784.3|5781.5|5784.2|5781.4|5784.7|5781.9|5782.7|5779.9|102
1612275880000|2021-02-02 14:24:40|5784.6|5781.8|5785.8|5783|5786.7|5783.9|5784.6|5781.8|69
1612275890000|2021-02-02 14:24:50|5786.1|5783.3|5785.2|5782.4|5786.2|5783.4|5784.8|5782|36
1612275900000|2021-02-02 14:25:00|5785.6|5782.8|5785.8|5783|5786.6|5783.8|5784.8|5782|41
1612275910000|2021-02-02 14:25:10|5786.2|5783.4|5787.6|5784.8|5787.6|5784.8|5785.8|5783|34
1612275920000|2021-02-02 14:25:20|5787.7|5784.9|5787.7|5784.9|5787.7|5784.9|5787.7|5784.9|3
1612275930000|2021-02-02 14:25:30|5788.2|5785.4|5787.7|5784.9|5788.2|5785.4|5787.7|5784.9|10
1612275940000|2021-02-02 14:25:40|5787.3|5784.5|5787.7|5784.9|5787.7|5784.9|5787.2|5784.4|6
1612275950000|2021-02-02 14:25:50|5787.2|5784.4|5793.3|5790.5|5793.7|5790.9|5787.2|5784.4|354
1612275960000|2021-02-02 14:26:00|5793.2|5790.4|5797.6|5794.8|5798.6|5795.8|5792.8|5790|763
1612275970000|2021-02-02 14:26:10|5796.7|5793.9|5793.6|5790.8|5796.7|5793.9|5793.6|5790.8|157
1612275980000|2021-02-02 14:26:20|5794.4|5791.6|5792.7|5789.9|5794.7|5791.9|5792.7|5789.9|157
1612275990000|2021-02-02 14:26:30|5792.6|5789.8|5790.2|5787.4|5792.6|5789.8|5789.7|5786.9|129
1612276000000|2021-02-02 14:26:40|5789.8|5787|5788.7|5785.9|5790.2|5787.4|5787.7|5784.9|84
1612276010000|2021-02-02 14:26:50|5788.6|5785.8|5788.8|5786|5790.6|5787.8|5788.6|5785.8|59
1612276020000|2021-02-02 14:27:00|5788.7|5785.9|5789.7|5786.9|5789.7|5786.9|5788.7|5785.9|26
1612276030000|2021-02-02 14:27:10|5789.2|5786.4|5789.2|5786.4|5789.2|5786.4|5788.7|5785.9|10
1612276040000|2021-02-02 14:27:20|5789.7|5786.9|5792.6|5789.8|5792.6|5789.8|5789.2|5786.4|77
1612276050000|2021-02-02 14:27:30|5791.7|5788.9|5792.7|5789.9|5792.7|5789.9|5791.6|5788.8|25
1612276060000|2021-02-02 14:27:40|5793.5|5790.7|5797.1|5794.3|5797.4|5794.6|5793.5|5790.7|91
1612276070000|2021-02-02 14:27:50|5797.5|5794.7|5794.6|5791.8|5797.5|5794.7|5794.6|5791.8|141
1612276080000|2021-02-02 14:28:00|5794.7|5791.9|5798.6|5795.8|5799.1|5796.3|5794.7|5791.9|184
1612276090000|2021-02-02 14:28:10|5798.5|5795.7|5799.5|5796.7|5799.5|5796.7|5797.5|5794.7|136
1612276100000|2021-02-02 14:28:20|5799.6|5796.8|5796.2|5793.4|5799.6|5796.8|5795.6|5792.8|263
1612276110000|2021-02-02 14:28:30|5796.1|5793.3|5796.6|5793.8|5797.6|5794.8|5796.1|5793.3|59
1612276120000|2021-02-02 14:28:40|5796.5|5793.7|5795.6|5792.8|5796.6|5793.8|5794.2|5791.4|100
1612276130000|2021-02-02 14:28:50|5795.7|5792.9|5794.6|5791.8|5795.8|5793|5792.7|5789.9|134
1612276140000|2021-02-02 14:29:00|5794.7|5791.9|5794.2|5791.4|5794.7|5791.9|5794.2|5791.4|58
1612276150000|2021-02-02 14:29:10|5794.6|5791.8|5793.7|5790.9|5794.7|5791.9|5793.7|5790.9|199
1612276160000|2021-02-02 14:29:20|5792.7|5789.9|5791.7|5788.9|5792.7|5789.9|5791.7|5788.9|22
1612276170000|2021-02-02 14:29:30|5792.6|5789.8|5792.7|5789.9|5793.7|5790.9|5791.7|5788.9|169
1612276180000|2021-02-02 14:29:40|5793.2|5790.4|5791.7|5788.9|5793.6|5790.8|5791.7|5788.9|18
1612276190000|2021-02-02 14:29:50|5791.6|5788.8|5791.7|5788.9|5791.7|5788.9|5791.6|5788.8|12
1612276200000|2021-02-02 14:30:00|5791.6|5788.8|5790.7|5787.9|5792.5|5789.7|5790.6|5787.8|53
1612276210000|2021-02-02 14:30:10|5790.6|5787.8|5788.7|5785.9|5791.6|5788.8|5788.7|5785.9|208
1612276220000|2021-02-02 14:30:20|5788.6|5785.8|5783.9|5781.1|5788.6|5785.8|5783.9|5781.1|205
1612276230000|2021-02-02 14:30:30|5783.7|5780.9|5781.9|5779.1|5783.7|5780.9|5781.9|5779.1|160
1612276240000|2021-02-02 14:30:40|5781.7|5778.9|5778.9|5776.1|5781.8|5779|5778.9|5776.1|312
1612276250000|2021-02-02 14:30:50|5779.8|5777|5781.3|5778.5|5781.3|5778.5|5778.8|5776|146
1612276260000|2021-02-02 14:31:00|5781.7|5778.9|5779.4|5776.6|5781.8|5779|5778.7|5775.9|58
1612276270000|2021-02-02 14:31:10|5778.9|5776.1|5779.3|5776.5|5779.8|5777|5778.9|5776.1|11
1612276280000|2021-02-02 14:31:20|5778.9|5776.1|5778.8|5776|5778.9|5776.1|5777.8|5775|30
1612276290000|2021-02-02 14:31:30|5777.9|5775.1|5778.8|5776|5779.8|5777|5777.9|5775.1|20
1612276300000|2021-02-02 14:31:40|5779.3|5776.5|5780.8|5778|5780.8|5778|5779.3|5776.5|31
1612276310000|2021-02-02 14:31:50|||||||||2
1612276320000|2021-02-02 14:32:00|5780.7|5777.9|5780.7|5777.9|5780.8|5778|5780.7|5777.9|92
1612276330000|2021-02-02 14:32:10|5779.9|5777.1|5777.7|5774.9|5779.9|5777.1|5776.7|5773.9|198
1612276340000|2021-02-02 14:32:20|5776.7|5773.9|5776.3|5773.5|5778.7|5775.9|5775.9|5773.1|50
1612276350000|2021-02-02 14:32:30|5775.9|5773.1|5776.8|5774|5779.2|5776.4|5775.7|5772.9|137
1612276360000|2021-02-02 14:32:40|5776.7|5773.9|5777.7|5774.9|5778.1|5775.3|5776.7|5773.9|100
1612276370000|2021-02-02 14:32:50|5778.3|5775.5|5777.3|5774.5|5778.7|5775.9|5777.3|5774.5|14
1612276380000|2021-02-02 14:33:00|5776.9|5774.1|5779.6|5776.8|5780.7|5777.9|5775.8|5773|370
1612276390000|2021-02-02 14:33:10|5778.8|5776|5779.6|5776.8|5779.7|5776.9|5777.7|5774.9|105
1612276400000|2021-02-02 14:33:20|5779.7|5776.9|5778.7|5775.9|5779.7|5776.9|5778.2|5775.4|26
1612276410000|2021-02-02 14:33:30|5778.3|5775.5|5775.8|5773|5778.3|5775.5|5775.8|5773|39
1612276420000|2021-02-02 14:33:40|5776.2|5773.4|5779.3|5776.5|5779.7|5776.9|5775.8|5773|33
1612276430000|2021-02-02 14:33:50|5777.7|5774.9|5776.7|5773.9|5777.7|5774.9|5776.3|5773.5|49
1612276440000|2021-02-02 14:34:00|5776.8|5774|5777.2|5774.4|5777.2|5774.4|5775.9|5773.1|34
1612276450000|2021-02-02 14:34:10|5776.7|5773.9|5780.7|5777.9|5780.7|5777.9|5776.7|5773.9|49
1612276460000|2021-02-02 14:34:20|5780.4|5777.6|5782.8|5780|5782.8|5780|5780.3|5777.5|89
1612276470000|2021-02-02 14:34:30|5782.7|5779.9|5783.2|5780.4|5784.7|5781.9|5782.7|5779.9|23
1612276480000|2021-02-02 14:34:40|5782.8|5780|5786.5|5783.7|5786.5|5783.7|5782.8|5780|52
1612276490000|2021-02-02 14:34:50|5787.2|5784.4|5789.2|5786.4|5789.7|5786.9|5786.8|5784|57
1612276500000|2021-02-02 14:35:00|5788.8|5786|5792.7|5789.9|5793.6|5790.8|5788.8|5786|148
1612276510000|2021-02-02 14:35:10|5792.8|5790|5791.3|5788.5|5792.8|5790|5791.2|5788.4|36
1612276520000|2021-02-02 14:35:20|5791.7|5788.9|5792.8|5790|5793.7|5790.9|5790.9|5788.1|86
1612276530000|2021-02-02 14:35:30|5793.2|5790.4|5789.8|5787|5793.2|5790.4|5788.8|5786|26
1612276540000|2021-02-02 14:35:40|5790.7|5787.9|5790.3|5787.5|5791.7|5788.9|5790.3|5787.5|23
1612276550000|2021-02-02 14:35:50|5790.7|5787.9|5790.2|5787.4|5790.7|5787.9|5789.8|5787|10
1612276560000|2021-02-02 14:36:00|5789.8|5787|5786.8|5784|5789.8|5787|5786.8|5784|35
1612276570000|2021-02-02 14:36:10|5786.7|5783.9|5786.3|5783.5|5786.7|5783.9|5784.7|5781.9|50
1612276580000|2021-02-02 14:36:20|5786.7|5783.9|5785.8|5783|5787.1|5784.3|5785.8|5783|29
1612276590000|2021-02-02 14:36:30|5785.3|5782.5|5781.2|5778.4|5785.3|5782.5|5780.8|5778|24
1612276600000|2021-02-02 14:36:40|5781.7|5778.9|5780.8|5778|5781.7|5778.9|5778.8|5776|28
1612276610000|2021-02-02 14:36:50|5780.4|5777.6|5778.8|5776|5780.8|5778|5778.8|5776|10
1612276620000|2021-02-02 14:37:00|5778.9|5776.1|5779.2|5776.4|5780.7|5777.9|5778.8|5776|248
1612276630000|2021-02-02 14:37:10|5779.7|5776.9|5777.8|5775|5779.7|5776.9|5777.8|5775|18
1612276640000|2021-02-02 14:37:20|5776.8|5774|5777.3|5774.5|5777.8|5775|5776.7|5773.9|181
1612276650000|2021-02-02 14:37:30|5777.2|5774.4|5776.7|5773.9|5777.6|5774.8|5774.6|5771.8|147
1612276660000|2021-02-02 14:37:40|5776.8|5774|5779.2|5776.4|5779.2|5776.4|5776.8|5774|47
1612276670000|2021-02-02 14:37:50|5779.6|5776.8|5781.7|5778.9|5781.7|5778.9|5779.2|5776.4|11
1612276680000|2021-02-02 14:38:00|5782.1|5779.3|5784.2|5781.4|5784.6|5781.8|5781.7|5778.9|32
1612276690000|2021-02-02 14:38:10|5783.8|5781|5784.2|5781.4|5784.6|5781.8|5783.7|5780.9|11
1612276700000|2021-02-02 14:38:20|5784.6|5781.8|5782.7|5779.9|5784.7|5781.9|5782.7|5779.9|20
1612276710000|2021-02-02 14:38:30|5782.3|5779.5|5783.7|5780.9|5783.7|5780.9|5782.3|5779.5|18
1612276720000|2021-02-02 14:38:40|5783.6|5780.8|5780.8|5778|5783.6|5780.8|5780.8|5778|19
1612276730000|2021-02-02 14:38:50|5781.7|5778.9|5782.7|5779.9|5783.7|5780.9|5781.7|5778.9|44
1612276740000|2021-02-02 14:39:00|5782.8|5780|5782.8|5780|5783.7|5780.9|5782.8|5780|15
1612276750000|2021-02-02 14:39:10|5782.7|5779.9|5779.8|5777|5782.7|5779.9|5779.8|5777|28
1612276760000|2021-02-02 14:39:20|5779.7|5776.9|5777.7|5774.9|5779.7|5776.9|5776.7|5773.9|35
1612276770000|2021-02-02 14:39:30|5777.3|5774.5|5777.3|5774.5|5777.7|5774.9|5775.9|5773.1|25
1612276780000|2021-02-02 14:39:40|5777.6|5774.8|5777.7|5774.9|5779.2|5776.4|5777.2|5774.4|18
1612276790000|2021-02-02 14:39:50|5778.2|5775.4|5780.2|5777.4|5780.6|5777.8|5777.8|5775|45
1612276800000|2021-02-02 14:40:00|5780.7|5777.9|5785.7|5782.9|5786.1|5783.3|5780.7|5777.9|53
1612276810000|2021-02-02 14:40:10|5786.6|5783.8|5780.2|5777.4|5786.6|5783.8|5780.2|5777.4|32
1612276820000|2021-02-02 14:40:20|5779.8|5777|5780.7|5777.9|5780.7|5777.9|5779.7|5776.9|32
1612276830000|2021-02-02 14:40:30|5780.3|5777.5|5779.7|5776.9|5780.3|5777.5|5778.7|5775.9|11
1612276840000|2021-02-02 14:40:40|5778.7|5775.9|5779.2|5776.4|5779.6|5776.8|5777.9|5775.1|86
1612276850000|2021-02-02 14:40:50|5779.6|5776.8|5779.8|5777|5781.7|5778.9|5779.2|5776.4|35
1612276860000|2021-02-02 14:41:00|5780.7|5777.9|5779.7|5776.9|5780.7|5777.9|5778.8|5776|47
1612276870000|2021-02-02 14:41:10|5779.2|5776.4|5778.7|5775.9|5779.2|5776.4|5777.7|5774.9|8
1612276880000|2021-02-02 14:41:20|5778.3|5775.5|5774.7|5771.9|5778.7|5775.9|5774.3|5771.5|101
1612276890000|2021-02-02 14:41:30|5774.3|5771.5|5774.3|5771.5|5774.9|5772.1|5773.7|5770.9|27
1612276900000|2021-02-02 14:41:40|5774.6|5771.8|5772.8|5770|5774.7|5771.9|5771.8|5769|160
1612276910000|2021-02-02 14:41:50|5772.9|5770.1|5773.7|5770.9|5774.3|5771.5|5772.9|5770.1|33
1612276920000|2021-02-02 14:42:00|5773.8|5771|5772.8|5770|5773.8|5771|5771.9|5769.1|45
1612276930000|2021-02-02 14:42:10|5772.7|5769.9|5772.7|5769.9|5772.7|5769.9|5769.8|5767|65
1612276940000|2021-02-02 14:42:20|5772.3|5769.5|5770.8|5768|5772.3|5769.5|5770.3|5767.5|46
1612276950000|2021-02-02 14:42:30|5770.9|5768.1|5770.7|5767.9|5771.7|5768.9|5768.9|5766.1|61
1612276960000|2021-02-02 14:42:40|5769.9|5767.1|5769.7|5766.9|5769.9|5767.1|5768.7|5765.9|37
1612276970000|2021-02-02 14:42:50|5768.8|5766|5768.8|5766|5769.2|5766.4|5768.8|5766|13
1612276980000|2021-02-02 14:43:00|5769.6|5766.8|5768.8|5766|5769.7|5766.9|5768.7|5765.9|35
1612276990000|2021-02-02 14:43:10|5768.7|5765.9|5766.9|5764.1|5768.7|5765.9|5766.9|5764.1|72
1612277000000|2021-02-02 14:43:20|5766.8|5764|5768.3|5765.5|5768.8|5766|5766.8|5764|118
1612277010000|2021-02-02 14:43:30|5768.7|5765.9|5767.8|5765|5768.7|5765.9|5767.7|5764.9|52
1612277020000|2021-02-02 14:43:40|5767.7|5764.9|5768.7|5765.9|5768.7|5765.9|5766.8|5764|5
1612277030000|2021-02-02 14:43:50|5768.3|5765.5|5768.7|5765.9|5768.7|5765.9|5767.8|5765|4
1612277040000|2021-02-02 14:44:00|5768.8|5766|5770.2|5767.4|5770.7|5767.9|5768.8|5766|60
1612277050000|2021-02-02 14:44:10|5770.6|5767.8|5771.7|5768.9|5771.7|5768.9|5770.6|5767.8|30
1612277060000|2021-02-02 14:44:20|5770.9|5768.1|5772.7|5769.9|5772.7|5769.9|5770.8|5768|60
1612277070000|2021-02-02 14:44:30|5772.8|5770|5769.8|5767|5773.1|5770.3|5769.8|5767|120
1612277080000|2021-02-02 14:44:40|5771.4|5768.6|5772.3|5769.5|5774.7|5771.9|5770.3|5767.5|221
1612277090000|2021-02-02 14:44:50|5772.2|5769.4|5774.8|5772|5776.3|5773.5|5772.2|5769.3|236
1612277100000|2021-02-02 14:45:00|5774.7|5771.9|5775.7|5772.9|5775.7|5772.9|5773.7|5770.9|275
1612277110000|2021-02-02 14:45:10|5775.6|5772.8|5772.6|5769.8|5775.8|5773|5772.2|5769.4|172
1612277120000|2021-02-02 14:45:20|5772.7|5769.9|5771.2|5768.4|5773.7|5770.9|5770.8|5768|32
1612277130000|2021-02-02 14:45:30|5770.8|5768|5772.7|5769.9|5772.7|5769.9|5770.8|5768|45
1612277140000|2021-02-02 14:45:40|5772.2|5769.4|5771.7|5768.9|5772.2|5769.4|5770.9|5768.1|103
1612277150000|2021-02-02 14:45:50|5771.8|5769|5772.1|5769.3|5772.7|5769.9|5771.7|5768.9|102
1612277160000|2021-02-02 14:46:00|5772.2|5769.4|5772.7|5769.9|5772.7|5769.9|5771.7|5768.9|17
1612277170000|2021-02-02 14:46:10|5771.7|5768.9|5774.7|5771.9|5774.7|5771.9|5771.7|5768.9|68
1612277180000|2021-02-02 14:46:20|5775.7|5772.9|5773.7|5770.9|5776.7|5773.9|5773.6|5770.8|66
1612277190000|2021-02-02 14:46:30|5773.6|5770.8|5774.6|5771.8|5774.7|5771.9|5772.6|5769.8|89
1612277200000|2021-02-02 14:46:40|5774.7|5771.9|5772.2|5769.4|5774.7|5771.9|5772.2|5769.4|36
1612277210000|2021-02-02 14:46:50|5772.1|5769.3|5768.8|5766|5772.7|5769.9|5768.8|5766|39
1612277220000|2021-02-02 14:47:00|5768.6|5765.8|5767.3|5764.5|5769.2|5766.4|5766.7|5763.9|84
1612277230000|2021-02-02 14:47:10|5766.8|5764|5766.8|5764|5767.8|5765|5766.8|5764|54
1612277240000|2021-02-02 14:47:20|5765.9|5763.1|5762.7|5759.9|5766.7|5763.9|5762.7|5759.9|71
1612277250000|2021-02-02 14:47:30|5763.3|5760.5|5762.8|5760|5764.8|5762|5762.7|5759.9|107
1612277260000|2021-02-02 14:47:40|5762.7|5759.9|5760.7|5757.9|5763.7|5760.9|5760.7|5757.9|268
1612277270000|2021-02-02 14:47:50|5759.9|5757.1|5756.7|5753.9|5759.9|5757.1|5755.9|5753.1|378
1612277280000|2021-02-02 14:48:00|5756.3|5753.5|5757.7|5754.9|5757.7|5754.9|5754.8|5752|517
1612277290000|2021-02-02 14:48:10|5756.8|5754|5756.2|5753.4|5757.3|5754.5|5755.7|5752.9|88
1612277300000|2021-02-02 14:48:20|5756.6|5753.8|5760.7|5757.9|5761.6|5758.8|5756.2|5753.4|86
1612277310000|2021-02-02 14:48:30|5760.2|5757.4|5764.7|5761.9|5765.2|5762.4|5758.9|5756.1|347
1612277320000|2021-02-02 14:48:40|5764.3|5761.5|5766.9|5764.1|5768.2|5765.4|5763.8|5761|148
1612277330000|2021-02-02 14:48:50|5766.8|5764|5767.8|5765|5768.7|5765.9|5765.8|5763|250
1612277340000|2021-02-02 14:49:00|5767|5764.2|5768.8|5766|5768.8|5766|5766.8|5764|78
1612277350000|2021-02-02 14:49:10|5767.9|5765.1|5772.3|5769.5|5772.7|5769.9|5767.8|5765|57
1612277360000|2021-02-02 14:49:20|5771.9|5769.1|5769.8|5767|5772.7|5769.9|5767.9|5765.1|105
1612277370000|2021-02-02 14:49:30|5769.7|5766.9|5767.8|5765|5769.8|5767|5767.3|5764.5|18
1612277380000|2021-02-02 14:49:40|5768.2|5765.4|5765.2|5762.4|5768.2|5765.4|5764.3|5761.5|39
1612277390000|2021-02-02 14:49:50|5765.7|5762.9|5768.8|5766|5768.8|5766|5765.7|5762.9|329
1612277400000|2021-02-02 14:50:00|5768.7|5765.9|5768.8|5766|5771.7|5768.9|5768.7|5765.9|75
1612277410000|2021-02-02 14:50:10|5767.8|5765|5766.7|5763.9|5768.7|5765.9|5766.2|5763.4|57
1612277420000|2021-02-02 14:50:20|5766.2|5763.4|5765.7|5762.9|5766.7|5763.9|5764.8|5762|25
1612277430000|2021-02-02 14:50:30|5764.9|5762.1|5761.7|5758.9|5764.9|5762.1|5760.9|5758.1|75
1612277440000|2021-02-02 14:50:40|5762.7|5759.9|5759.7|5756.9|5763.1|5760.3|5759.7|5756.9|89
1612277450000|2021-02-02 14:50:50|5759.8|5757|5759.8|5757|5760.2|5757.4|5758.7|5755.9|31
1612277460000|2021-02-02 14:51:00|5759.2|5756.4|5759.7|5756.9|5760.2|5757.4|5759.2|5756.4|21
1612277470000|2021-02-02 14:51:10|5758.9|5756.1|5757.2|5754.4|5758.9|5756.1|5755.8|5753|175
1612277480000|2021-02-02 14:51:20|5757.7|5754.9|5757.8|5755|5759.2|5756.4|5757.7|5754.9|31
1612277490000|2021-02-02 14:51:30|5758.2|5755.4|5757.7|5754.9|5758.2|5755.4|5757.7|5754.9|10
1612277500000|2021-02-02 14:51:40|5757.8|5755|5757.6|5754.8|5757.8|5755|5755.2|5752.4|35
1612277510000|2021-02-02 14:51:50|5757.7|5754.9|5756.8|5754|5758.2|5755.4|5756.7|5753.9|31
1612277520000|2021-02-02 14:52:00|5756.7|5753.9|5760.7|5757.9|5760.8|5758|5756.7|5753.9|276
1612277530000|2021-02-02 14:52:10|5759.7|5756.9|5760.7|5757.9|5760.7|5757.9|5757.8|5755|461
1612277540000|2021-02-02 14:52:20|5759.7|5756.9|5760.7|5757.9|5760.7|5757.9|5759.7|5756.9|84
1612277550000|2021-02-02 14:52:30|5759.9|5757.1|5761.7|5758.9|5761.7|5758.9|5759.8|5757|37
1612277560000|2021-02-02 14:52:40|5761.6|5758.8|5761.2|5758.4|5761.6|5758.8|5760.2|5757.4|30
1612277570000|2021-02-02 14:52:50|5760.8|5758|5761.7|5758.9|5761.7|5758.9|5760.8|5758|5
1612277580000|2021-02-02 14:53:00|5761.3|5758.5|5760.2|5757.4|5761.7|5758.9|5759.8|5757|63
1612277590000|2021-02-02 14:53:10|5760.6|5757.8|5762.8|5760|5763.7|5760.9|5760.6|5757.8|22
1612277600000|2021-02-02 14:53:20|5761.9|5759.1|5760.8|5758|5761.9|5759.1|5760.3|5757.5|7
1612277610000|2021-02-02 14:53:30|5760.7|5757.9|5760.7|5757.9|5760.7|5757.9|5759.7|5756.9|50
1612277620000|2021-02-02 14:53:40|5759.8|5757|5760.7|5757.9|5760.8|5758|5759.8|5757|9
1612277630000|2021-02-02 14:53:50|5761.6|5758.8|5765.7|5762.9|5765.7|5762.9|5761.6|5758.8|72
1612277640000|2021-02-02 14:54:00|5766.2|5763.4|5764.8|5762|5767.8|5765|5763.8|5761|68
1612277650000|2021-02-02 14:54:10|5762.9|5760.1|5761.7|5758.9|5763.2|5760.4|5760.8|5758|85
1612277660000|2021-02-02 14:54:20|5760.7|5757.9|5763.7|5760.9|5763.7|5760.9|5760.7|5757.9|60
1612277670000|2021-02-02 14:54:30|5764.7|5761.9|5762.7|5759.9|5764.7|5761.9|5761.9|5759.1|20
1612277680000|2021-02-02 14:54:40|5762.3|5759.5|5760.7|5757.9|5762.3|5759.5|5760.7|5757.9|64
1612277690000|2021-02-02 14:54:50|5761.2|5758.4|5762.7|5759.9|5762.7|5759.9|5761.2|5758.4|11
1612277700000|2021-02-02 14:55:00|5762.3|5759.5|5761.8|5759|5762.7|5759.9|5761.8|5759|41
1612277710000|2021-02-02 14:55:10|5761.5|5758.7|5763.7|5760.9|5764.2|5761.4|5760.7|5757.9|48
1612277720000|2021-02-02 14:55:20|5763.2|5760.4|5765.8|5763|5766.7|5763.9|5763.2|5760.4|66
1612277730000|2021-02-02 14:55:30|5766.2|5763.4|5763.2|5760.4|5766.2|5763.4|5762.8|5760|33
1612277740000|2021-02-02 14:55:40|5762.8|5760|5762.7|5759.9|5763.7|5760.9|5761.8|5759|7
1612277750000|2021-02-02 14:55:50|5761.9|5759.1|5762.6|5759.8|5762.7|5759.9|5761.2|5758.4|9
1612277760000|2021-02-02 14:56:00|5762.7|5759.9|5763.2|5760.4|5763.8|5761|5761.7|5758.9|90
1612277770000|2021-02-02 14:56:10|5762.7|5759.9|5763.2|5760.4|5763.5|5760.7|5761.8|5759|17
1612277780000|2021-02-02 14:56:20|5762.8|5760|5764.2|5761.4|5764.7|5761.9|5762.7|5759.9|14
1612277790000|2021-02-02 14:56:30|5764.3|5761.5|5760.2|5757.4|5764.3|5761.5|5760.2|5757.4|137
1612277800000|2021-02-02 14:56:40|5759.8|5757|5759.6|5756.8|5760.1|5757.3|5759.5|5756.7|39
1612277810000|2021-02-02 14:56:50|5759.7|5756.9|5763.2|5760.4|5764.1|5761.3|5759.7|5756.9|27
1612277820000|2021-02-02 14:57:00|5762.7|5759.9|5761.7|5758.9|5762.7|5759.9|5761.1|5758.3|68
1612277830000|2021-02-02 14:57:10|5760.7|5757.9|5761.7|5758.9|5761.7|5758.9|5760.7|5757.9|52
1612277840000|2021-02-02 14:57:20|5762.7|5759.9|5765.2|5762.4|5765.5|5762.7|5762.7|5759.9|102
1612277850000|2021-02-02 14:57:30|5764.4|5761.6|5763.7|5760.9|5764.4|5761.6|5762.7|5759.9|49
1612277860000|2021-02-02 14:57:40|5763.8|5761|5763.7|5760.9|5763.8|5761|5763.7|5760.9|14
1612277870000|2021-02-02 14:57:50|5762.9|5760.1|5761.6|5758.8|5764.1|5761.3|5761.6|5758.8|41
1612277880000|2021-02-02 14:58:00|5761.7|5758.9|5760.6|5757.8|5761.7|5758.9|5759.7|5756.9|27
1612277890000|2021-02-02 14:58:10|5760.2|5757.4|5760.7|5757.9|5761.6|5758.8|5760|5757.2|47
1612277900000|2021-02-02 14:58:20|5760.6|5757.8|5761.5|5758.7|5761.5|5758.7|5760.6|5757.8|14
1612277910000|2021-02-02 14:58:30|5761.6|5758.8|5759.7|5756.9|5761.7|5758.9|5759.6|5756.8|109
1612277920000|2021-02-02 14:58:40|5759.5|5756.7|5758.5|5755.7|5759.5|5756.7|5757.8|5755|45
1612277930000|2021-02-02 14:58:50|5758.7|5755.9|5759.7|5756.9|5761.1|5758.3|5758.7|5755.9|43
1612277940000|2021-02-02 14:59:00|5759.6|5756.8|5758.2|5755.4|5759.6|5756.8|5757.7|5754.9|236
1612277950000|2021-02-02 14:59:10|5757.8|5755|5759.8|5757|5760.7|5757.9|5757.7|5754.9|65
1612277960000|2021-02-02 14:59:20|5760.2|5757.4|5758.8|5756|5761.7|5758.9|5758.7|5755.9|146
1612277970000|2021-02-02 14:59:30|5759.2|5756.4|5760.2|5757.4|5760.2|5757.4|5759.2|5756.4|19
1612277980000|2021-02-02 14:59:40|5760.7|5757.9|5760.2|5757.4|5760.9|5758.1|5760.2|5757.4|56
1612277990000|2021-02-02 14:59:50|5760.6|5757.8|5759.7|5756.9|5760.7|5757.9|5759.7|5756.9|11
1612278000000|2021-02-02 15:00:00|5760.1|5757.3|5762.8|5760|5765.1|5762.3|5759.7|5756.9|86
1612278010000|2021-02-02 15:00:10|5762.7|5759.9|5762.2|5759.4|5764.6|5761.8|5761.1|5758.3|66
1612278020000|2021-02-02 15:00:20|5762.6|5759.8|5760.7|5757.9|5762.6|5759.8|5760.6|5757.8|83
1612278030000|2021-02-02 15:00:30|5761.6|5758.8|5759.7|5756.9|5761.6|5758.8|5759.7|5756.9|30
1612278040000|2021-02-02 15:00:40|5760.1|5757.3|5760.6|5757.8|5760.6|5757.8|5759.7|5756.9|77
1612278050000|2021-02-02 15:00:50|5761.6|5758.8|5762.1|5759.3|5762.5|5759.7|5761.6|5758.8|18
1612278060000|2021-02-02 15:01:00|5762.2|5759.4|5763.1|5760.3|5764.6|5761.8|5761.6|5758.8|34
1612278070000|2021-02-02 15:01:10|5763.5|5760.7|5763.2|5760.4|5763.6|5760.8|5762.6|5759.8|9
1612278080000|2021-02-02 15:01:20|5763.6|5760.8|5763.7|5760.9|5764.6|5761.8|5762.7|5759.9|16
1612278090000|2021-02-02 15:01:30|5763.6|5760.8|5762.7|5759.9|5763.6|5760.8|5762.7|5759.9|33
1612278100000|2021-02-02 15:01:40|5762.1|5759.3|5760.7|5757.9|5762.1|5759.3|5760.5|5757.7|20
1612278110000|2021-02-02 15:01:50|5760.6|5757.8|5762.2|5759.4|5762.5|5759.7|5760.6|5757.8|100
1612278120000|2021-02-02 15:02:00|5762.6|5759.8|5765.6|5762.8|5766.1|5763.3|5762.6|5759.8|105
1612278130000|2021-02-02 15:02:10|5766.2|5763.4|5769.6|5766.8|5769.6|5766.8|5766.2|5763.4|145
1612278140000|2021-02-02 15:02:20|5770.5|5767.7|5769.5|5766.7|5770.5|5767.7|5768.1|5765.3|54
1612278150000|2021-02-02 15:02:30|5769.6|5766.8|5771.5|5768.7|5771.5|5768.7|5769.6|5766.8|18
1612278160000|2021-02-02 15:02:40|5771.7|5768.9|5771.6|5768.8|5772.6|5769.8|5771.6|5768.8|125
1612278170000|2021-02-02 15:02:50|5772.5|5769.7|5770.6|5767.8|5772.5|5769.7|5770.6|5767.8|95
1612278180000|2021-02-02 15:03:00|5770.1|5767.3|5769.6|5766.8|5770.1|5767.3|5768.7|5765.9|13
1612278190000|2021-02-02 15:03:10|5770.6|5767.8|5767.7|5764.9|5770.6|5767.8|5767.7|5764.9|23
1612278200000|2021-02-02 15:03:20|5767.6|5764.8|5765.7|5762.9|5768.6|5765.8|5765.7|5762.9|49
1612278210000|2021-02-02 15:03:30|5766.5|5763.7|5766.6|5763.8|5766.6|5763.8|5765.7|5762.9|23
1612278220000|2021-02-02 15:03:40|5766.7|5763.9|5766.6|5763.8|5768.6|5765.8|5766.6|5763.8|28
1612278230000|2021-02-02 15:03:50|5766.1|5763.3|5767.5|5764.7|5767.5|5764.7|5766.1|5763.3|51
1612278240000|2021-02-02 15:04:00|5767.1|5764.3|5766.6|5763.8|5767.5|5764.7|5765.7|5762.9|22
1612278250000|2021-02-02 15:04:10|5766.2|5763.4|5767.7|5764.9|5767.7|5764.9|5765.6|5762.8|36
1612278260000|2021-02-02 15:04:20|5767.5|5764.7|5767.6|5764.8|5767.6|5764.8|5766.6|5763.8|10
1612278270000|2021-02-02 15:04:30|5768.7|5765.9|5767.6|5764.8|5768.7|5765.9|5767.6|5764.8|29
1612278280000|2021-02-02 15:04:40|5767.8|5765|5768.7|5765.9|5769.7|5766.9|5767.6|5764.8|11
1612278290000|2021-02-02 15:04:50|5769.1|5766.3|5768.6|5765.8|5769.5|5766.7|5768.6|5765.8|50
1612278300000|2021-02-02 15:05:00|5768.5|5765.7|5770|5767.2|5770|5767.2|5767.6|5764.8|39
1612278310000|2021-02-02 15:05:10|5769.6|5766.8|5769.1|5766.3|5769.6|5766.8|5766.7|5763.9|26
1612278320000|2021-02-02 15:05:20|5768.7|5765.9|5770.1|5767.3|5770.7|5767.9|5768.7|5765.9|61
1612278330000|2021-02-02 15:05:30|5770.5|5767.7|5770.7|5767.9|5771.1|5768.3|5770.5|5767.7|19
1612278340000|2021-02-02 15:05:40|5770.5|5767.7|5768.6|5765.8|5770.5|5767.7|5767.5|5764.7|32
1612278350000|2021-02-02 15:05:50|5768.5|5765.7|5769.1|5766.3|5769.1|5766.3|5768|5765.2|37
1612278360000|2021-02-02 15:06:00|5769.5|5766.7|5769.6|5766.8|5770.5|5767.7|5769.5|5766.7|13
1612278370000|2021-02-02 15:06:10|5769.5|5766.7|5769.6|5766.8|5769.6|5766.8|5768.7|5765.9|20
1612278380000|2021-02-02 15:06:20|5770.5|5767.7|5769.7|5766.9|5770.6|5767.8|5769.7|5766.9|21
1612278390000|2021-02-02 15:06:30|5769.6|5766.8|5770.6|5767.8|5771.5|5768.7|5769.6|5766.8|48
1612278400000|2021-02-02 15:06:40|5771.4|5768.6|5770.6|5767.8|5771.4|5768.6|5769.6|5766.8|350
1612278410000|2021-02-02 15:06:50|5771.5|5768.7|5771.6|5768.8|5771.6|5768.8|5771.5|5768.7|7
1612278420000|2021-02-02 15:07:00|5771.7|5768.9|5771.7|5768.9|5772.6|5769.8|5771.7|5768.9|46
1612278430000|2021-02-02 15:07:10|5772.1|5769.3|5768.7|5765.9|5773.5|5770.7|5768.7|5765.9|250
1612278440000|2021-02-02 15:07:20|5769.7|5766.9|5768.7|5765.9|5770.6|5767.8|5767.7|5764.9|134
1612278450000|2021-02-02 15:07:30|5769.5|5766.7|5769.7|5766.9|5769.7|5766.9|5768.7|5765.9|32
1612278460000|2021-02-02 15:07:40|5769.6|5766.8|5769.7|5766.9|5769.7|5766.9|5768.7|5765.9|48
1612278470000|2021-02-02 15:07:50|5769.3|5766.5|5770.2|5767.4|5771.2|5768.4|5769.3|5766.5|26
1612278480000|2021-02-02 15:08:00|5769.3|5766.5|5771.8|5769|5771.8|5769|5768.8|5766|655
1612278490000|2021-02-02 15:08:10|5770.9|5768.1|5769.7|5766.9|5771.8|5769|5768.9|5766.1|923
1612278500000|2021-02-02 15:08:20|5768.9|5766.1|5771.3|5768.5|5771.3|5768.5|5767.8|5765|71
1612278510000|2021-02-02 15:08:30|5770.9|5768.1|5771.8|5769|5771.9|5769.1|5770.9|5768.1|82
1612278520000|2021-02-02 15:08:40|5772.7|5769.9|5771.8|5769|5772.8|5770|5771.4|5768.6|98
1612278530000|2021-02-02 15:08:50|5771.9|5769.1|5769.9|5767.1|5772.7|5769.9|5769.9|5767.1|217
1612278540000|2021-02-02 15:09:00|5769.8|5767|5769.8|5767|5769.9|5767.1|5769.8|5767|77
1612278550000|2021-02-02 15:09:10|||||||||21
1612278560000|2021-02-02 15:09:20|5770.7|5767.9|5769.8|5767|5770.9|5768.1|5769.8|5767|59
1612278570000|2021-02-02 15:09:30|5769.9|5767.1|5769.3|5766.5|5769.9|5767.1|5768.9|5766.1|34
1612278580000|2021-02-02 15:09:40|5769.8|5767|5771.8|5769|5771.8|5769|5769.7|5766.9|273
1612278590000|2021-02-02 15:09:50|5771.4|5768.6|5771.8|5769|5771.9|5769.1|5769.9|5767.1|98
1612278600000|2021-02-02 15:10:00|5771.9|5769.1|5772.7|5769.9|5772.9|5770.1|5771.9|5769.1|87
1612278610000|2021-02-02 15:10:10|5772.8|5770|5772.7|5769.9|5772.8|5770|5772.3|5769.5|9
1612278620000|2021-02-02 15:10:20|5772.8|5770|5773.7|5770.9|5773.7|5770.9|5772.8|5770|23
1612278630000|2021-02-02 15:10:30|5773.8|5771|5774.7|5771.9|5774.7|5771.9|5773.8|5771|46
1612278640000|2021-02-02 15:10:40|5774.6|5771.8|5774.8|5772|5774.8|5772|5774.3|5771.5|10
1612278650000|2021-02-02 15:10:50|5774.7|5771.9|5775.8|5773|5775.8|5773|5773.7|5770.9|187
1612278660000|2021-02-02 15:11:00|5776.6|5773.8|5777.7|5774.9|5777.8|5775|5776.6|5773.8|128
1612278670000|2021-02-02 15:11:10|5777.8|5775|5778.3|5775.5|5778.8|5776|5777.2|5774.4|44
1612278680000|2021-02-02 15:11:20|5778.6|5775.8|5779.2|5776.4|5779.7|5776.9|5777.8|5775|43
1612278690000|2021-02-02 15:11:30|5778.3|5775.5|5777.7|5774.9|5778.7|5775.9|5777.7|5774.9|47
1612278700000|2021-02-02 15:11:40|5776.8|5774|5775.7|5772.9|5777.2|5774.4|5775.7|5772.9|66
1612278710000|2021-02-02 15:11:50|5775.3|5772.5|5774.9|5772.1|5775.8|5773|5774.8|5772|30
1612278720000|2021-02-02 15:12:00|5774.8|5772|5777.3|5774.5|5777.7|5774.9|5774.8|5772|31
1612278730000|2021-02-02 15:12:10|5776.9|5774.1|5776.3|5773.5|5777.7|5774.9|5776.3|5773.5|19
1612278740000|2021-02-02 15:12:20|5776.7|5773.9|5776.7|5773.9|5776.7|5773.9|5776.7|5773.9|11
1612278750000|2021-02-02 15:12:30|5776.9|5774.1|5777.7|5774.9|5777.9|5775.1|5776.9|5774.1|52
1612278760000|2021-02-02 15:12:40|5777.8|5775|5777.8|5775|5777.9|5775.1|5777.3|5774.5|21
1612278770000|2021-02-02 15:12:50|5778.8|5776|5777.8|5775|5778.8|5776|5777.7|5774.9|193
1612278780000|2021-02-02 15:13:00|5778.3|5775.5|5777.8|5775|5778.3|5775.5|5777.7|5774.9|67
1612278790000|2021-02-02 15:13:10|5778|5775.2|5779.7|5776.9|5779.9|5777.1|5778|5775.2|79
1612278800000|2021-02-02 15:13:20|5779.8|5777|5779.7|5776.9|5779.8|5777|5779.7|5776.9|5
1612278810000|2021-02-02 15:13:30|5780.7|5777.9|5780.2|5777.4|5780.8|5778|5779.7|5776.9|121
1612278820000|2021-02-02 15:13:40|5780.6|5777.8|5780.7|5777.9|5780.8|5778|5780.6|5777.8|7
1612278830000|2021-02-02 15:13:50|5780.6|5777.8|5780.7|5777.9|5780.7|5777.9|5780.6|5777.8|20
1612278840000|2021-02-02 15:14:00|5780.8|5778|5781.9|5779.1|5781.9|5779.1|5780.8|5778|122
1612278850000|2021-02-02 15:14:10|5781.7|5778.9|5781.8|5779|5781.8|5779|5781.7|5778.9|34
1612278860000|2021-02-02 15:14:20|5781.7|5778.9|5781.7|5778.9|5781.7|5778.9|5781.2|5778.4|17
1612278870000|2021-02-02 15:14:30|5781.8|5779|5781.7|5778.9|5781.8|5779|5781.7|5778.9|87
1612278880000|2021-02-02 15:14:40|5780.7|5777.9|5780.7|5777.9|5780.8|5778|5779.7|5776.9|93
1612278890000|2021-02-02 15:14:50|5780.8|5778|5780.2|5777.4|5780.8|5778|5780|5777.2|39
1612278900000|2021-02-02 15:15:00|5780.7|5777.9|5779.8|5777|5780.7|5777.9|5777.9|5775.1|126
1612278910000|2021-02-02 15:15:10|5780.2|5777.4|5780.7|5777.9|5780.8|5778|5779.3|5776.5|69
1612278920000|2021-02-02 15:15:20|5780.8|5778|5778.9|5776.1|5780.8|5778|5778.9|5776.1|7
1612278930000|2021-02-02 15:15:30|5778.8|5776|5778.7|5775.9|5779.7|5776.9|5777.9|5775.1|48
1612278940000|2021-02-02 15:15:40|5778.9|5776.1|5778.8|5776|5779.7|5776.9|5778.7|5775.9|211
1612278950000|2021-02-02 15:15:50|5778.7|5775.9|5777.9|5775.1|5778.7|5775.9|5777.9|5775.1|11
1612278960000|2021-02-02 15:16:00|5778.3|5775.5|5777.9|5775.1|5778.7|5775.9|5776.9|5774.1|32
1612278970000|2021-02-02 15:16:10|5778.3|5775.5|5776.9|5774.1|5778.3|5775.5|5776.9|5774.1|18
1612278980000|2021-02-02 15:16:20|5777.9|5775.1|5777.9|5775.1|5777.9|5775.1|5777.8|5775|56
1612278990000|2021-02-02 15:16:30|5777.8|5775|5780.3|5777.5|5780.8|5778|5777.8|5775|109
1612279000000|2021-02-02 15:16:40|5780.7|5777.9|5780.8|5778|5781.4|5778.6|5779.9|5777.1|21
1612279010000|2021-02-02 15:16:50|5780.7|5777.9|5779.9|5777.1|5780.7|5777.9|5779.9|5777.1|99
1612279020000|2021-02-02 15:17:00|5780.4|5777.6|5782.7|5779.9|5783.3|5780.5|5780.4|5777.6|84
1612279030000|2021-02-02 15:17:10|5782.3|5779.5|5782.3|5779.5|5782.7|5779.9|5781.9|5779.1|9
1612279040000|2021-02-02 15:17:20|5782.7|5779.9|5784.6|5781.8|5784.6|5781.8|5781.9|5779.1|28
1612279050000|2021-02-02 15:17:30|5784.7|5781.9|5782.9|5780.1|5784.7|5781.9|5782.9|5780.1|7
1612279060000|2021-02-02 15:17:40|5783.3|5780.5|5783.3|5780.5|5783.8|5781|5781.9|5779.1|106
1612279070000|2021-02-02 15:17:50|5783|5780.2|5783.4|5780.6|5783.8|5781|5782.9|5780.1|11
1612279080000|2021-02-02 15:18:00|5783.8|5781|5783.8|5781|5784.4|5781.6|5783.8|5781|2
1612279090000|2021-02-02 15:18:10|5783.9|5781.1|5783.3|5780.5|5783.9|5781.1|5782.9|5780.1|29
1612279100000|2021-02-02 15:18:20|5783.4|5780.6|5783.4|5780.6|5783.8|5781|5782.9|5780.1|61
1612279110000|2021-02-02 15:18:30|5783.8|5781|5784.4|5781.6|5784.8|5782|5783.3|5780.5|11
1612279120000|2021-02-02 15:18:40|5783.9|5781.1|5784.3|5781.5|5784.8|5782|5783.9|5781.1|16
1612279130000|2021-02-02 15:18:50|5784.8|5782|5783.7|5780.9|5784.8|5782|5782.9|5780.1|65
1612279140000|2021-02-02 15:19:00|5783.9|5781.1|5788.3|5785.5|5788.3|5785.5|5783.9|5781.1|77
1612279150000|2021-02-02 15:19:10|5788.2|5785.4|5788.8|5786|5789.3|5786.5|5787.8|5785|53
1612279160000|2021-02-02 15:19:20|5788|5785.2|5788.9|5786.1|5789.7|5786.9|5787.9|5785.1|114
1612279170000|2021-02-02 15:19:30|5788.8|5786|5789.7|5786.9|5789.8|5787|5788.8|5786|55
1612279180000|2021-02-02 15:19:40|5789.8|5787|5789.7|5786.9|5789.8|5787|5789.7|5786.9|13
1612279190000|2021-02-02 15:19:50|5789.3|5786.5|5788.7|5785.9|5789.7|5786.9|5788.7|5785.9|42
1612279200000|2021-02-02 15:20:00|5788.8|5786|5790.9|5788.1|5790.9|5788.1|5788.8|5786|159
1612279210000|2021-02-02 15:20:10|||||||||3
1612279220000|2021-02-02 15:20:20|5790.7|5787.9|5788.8|5786|5790.7|5787.9|5788.8|5786|45
1612279230000|2021-02-02 15:20:30|5788.3|5785.5|5788.3|5785.5|5788.8|5786|5788.3|5785.5|21
1612279240000|2021-02-02 15:20:40|5788.7|5785.9|5789.9|5787.1|5789.9|5787.1|5788.7|5785.9|44
1612279250000|2021-02-02 15:20:50|5789.8|5787|5789.9|5787.1|5789.9|5787.1|5789.8|5787|40
1612279260000|2021-02-02 15:21:00|5789.8|5787|5789.9|5787.1|5789.9|5787.1|5789.7|5786.9|15
1612279270000|2021-02-02 15:21:10|5790.3|5787.5|5790.8|5788|5790.9|5788.1|5789.9|5787.1|62
1612279280000|2021-02-02 15:21:20|5790.9|5788.1|5789.8|5787|5790.9|5788.1|5789.8|5787|95
1612279290000|2021-02-02 15:21:30|5789.9|5787.1|5788.9|5786.1|5789.9|5787.1|5788.9|5786.1|39
1612279300000|2021-02-02 15:21:40|5789.3|5786.5|5787.7|5784.9|5789.8|5787|5787.7|5784.9|238
1612279310000|2021-02-02 15:21:50|5787.8|5785|5788.8|5786|5788.8|5786|5787.8|5785|16
1612279320000|2021-02-02 15:22:00|5789.8|5787|5789.3|5786.5|5789.8|5787|5788.8|5786|200
1612279330000|2021-02-02 15:22:10|5789.8|5787|5790|5787.2|5790.9|5788.1|5789.8|5787|29
1612279340000|2021-02-02 15:22:20|5789.9|5787.1|5787.9|5785.1|5789.9|5787.1|5787.9|5785.1|113
1612279350000|2021-02-02 15:22:30|5788.7|5785.9|5785.9|5783.1|5788.7|5785.9|5785.9|5783.1|80
1612279360000|2021-02-02 15:22:40|5785.8|5783|5783.7|5780.9|5785.8|5783|5782.9|5780.1|88
1612279370000|2021-02-02 15:22:50|5783.8|5781|5782.8|5780|5783.8|5781|5782.8|5780|14
1612279380000|2021-02-02 15:23:00|5782.9|5780.1|5782.9|5780.1|5783.8|5781|5781.9|5779.1|89
1612279390000|2021-02-02 15:23:10|5782.7|5779.9|5781.8|5779|5782.7|5779.9|5780.7|5777.9|143
1612279400000|2021-02-02 15:23:20|5781.4|5778.6|5781.7|5778.9|5781.8|5779|5780.9|5778.1|20
1612279410000|2021-02-02 15:23:30|5781.8|5779|5781.8|5779|5781.9|5779.1|5781.8|5779|25
1612279420000|2021-02-02 15:23:40|5781.7|5778.9|5781.8|5779|5781.8|5779|5781.7|5778.9|35
1612279430000|2021-02-02 15:23:50|5781.7|5778.9|5781.7|5778.9|5781.9|5779.1|5781.7|5778.9|54
1612279440000|2021-02-02 15:24:00|5780.9|5778.1|5780.9|5778.1|5781.7|5778.9|5780.8|5778|37
1612279450000|2021-02-02 15:24:10|5780.8|5778|5779.8|5777|5781.8|5779|5779.8|5777|31
1612279460000|2021-02-02 15:24:20|5779.7|5776.9|5776.8|5774|5779.7|5776.9|5776.7|5773.9|44
1612279470000|2021-02-02 15:24:30|5776.7|5773.9|5775.8|5773|5776.9|5774.1|5773.9|5771.1|190
1612279480000|2021-02-02 15:24:40|5775.9|5773.1|5773.9|5771.1|5776.8|5774|5773.9|5771.1|42
1612279490000|2021-02-02 15:24:50|5773.8|5771|5771.9|5769.1|5774.7|5771.9|5771.9|5769.1|28
1612279500000|2021-02-02 15:25:00|5772.7|5769.9|5770.9|5768.1|5772.9|5770.1|5769.8|5767|122
1612279510000|2021-02-02 15:25:10|5770.8|5768|5769.8|5767|5770.8|5768|5768.9|5766.1|80
1612279520000|2021-02-02 15:25:20|5768.9|5766.1|5767.8|5765|5768.9|5766.1|5767.8|5765|137
1612279530000|2021-02-02 15:25:30|5767.7|5764.9|5766.8|5764|5767.8|5765|5765.9|5763.1|61
1612279540000|2021-02-02 15:25:40|5766.9|5764.1|5766.9|5764.1|5767.9|5765.1|5765.9|5763.1|65
1612279550000|2021-02-02 15:25:50|5766.5|5763.7|5768.9|5766.1|5768.9|5766.1|5765.9|5763.1|60
1612279560000|2021-02-02 15:26:00|5769.7|5766.9|5773.7|5770.9|5773.7|5770.9|5769.4|5766.6|47
1612279570000|2021-02-02 15:26:10|5772.9|5770.1|5770.9|5768.1|5772.9|5770.1|5770.9|5768.1|47
1612279580000|2021-02-02 15:26:20|5771.4|5768.6|5769.4|5766.6|5771.4|5768.6|5768.9|5766.1|26
1612279590000|2021-02-02 15:26:30|5769.3|5766.5|5767.8|5765|5769.8|5767|5766.3|5763.5|42
1612279600000|2021-02-02 15:26:40|5767.9|5765.1|5768.9|5766.1|5768.9|5766.1|5767.9|5765.1|11
1612279610000|2021-02-02 15:26:50|5768.8|5766|5768.8|5766|5768.8|5766|5767.8|5765|42
1612279620000|2021-02-02 15:27:00|5768.4|5765.6|5768.8|5766|5768.8|5766|5766.9|5764.1|29
1612279630000|2021-02-02 15:27:10|5768.7|5765.9|5768.2|5765.4|5768.7|5765.9|5767.4|5764.6|33
1612279640000|2021-02-02 15:27:20|5767.9|5765.1|5766.8|5764|5768.7|5765.9|5766.3|5763.5|21
1612279650000|2021-02-02 15:27:30|5766.9|5764.1|5766.8|5764|5767.7|5764.9|5766.7|5763.9|57
1612279660000|2021-02-02 15:27:40|5767.6|5764.8|5767.7|5764.9|5767.7|5764.9|5766.8|5764|21
1612279670000|2021-02-02 15:27:50|5767.8|5765|5767.7|5764.9|5768.7|5765.9|5767.7|5764.9|20
1612279680000|2021-02-02 15:28:00|5767.3|5764.5|5769.7|5766.9|5769.9|5767.1|5766.8|5764|90
1612279690000|2021-02-02 15:28:10|5769.9|5767.1|5769.8|5767|5770.8|5768|5769.8|5767|27
1612279700000|2021-02-02 15:28:20|5768.7|5765.9|5768.3|5765.5|5768.8|5766|5767.9|5765.1|16
1612279710000|2021-02-02 15:28:30|5767.9|5765.1|5767.8|5765|5767.9|5765.1|5767.8|5765|6
1612279720000|2021-02-02 15:28:40|5767|5764.2|5767.8|5765|5767.9|5765.1|5766.9|5764.1|19
1612279730000|2021-02-02 15:28:50|5767.9|5765.1|5768.8|5766|5768.8|5766|5767.9|5765.1|11
1612279740000|2021-02-02 15:29:00|5768.9|5766.1|5769.3|5766.5|5770.8|5768|5768.9|5766.1|53
1612279750000|2021-02-02 15:29:10|5768.9|5766.1|5768.8|5766|5769.3|5766.5|5768.3|5765.5|15
1612279760000|2021-02-02 15:29:20|5768.9|5766.1|5770.8|5768|5770.9|5768.1|5768.9|5766.1|15
1612279770000|2021-02-02 15:29:30|5769.8|5767|5769.9|5767.1|5770.3|5767.5|5769.8|5767|21
1612279780000|2021-02-02 15:29:40|5769.4|5766.6|5768.3|5765.5|5769.4|5766.6|5767.8|5765|28
1612279790000|2021-02-02 15:29:50|5767.9|5765.1|5769.8|5767|5769.8|5767|5766.8|5764|69
1612279800000|2021-02-02 15:30:00|5769.9|5767.1|5771.8|5769|5772.3|5769.5|5769.9|5767.1|161
1612279810000|2021-02-02 15:30:10|5771.4|5768.6|5772.8|5770|5774.7|5771.9|5771.3|5768.5|90
1612279820000|2021-02-02 15:30:20|5772.4|5769.6|5771.9|5769.1|5772.8|5770|5771.8|5769|79
1612279830000|2021-02-02 15:30:30|5771.8|5769|5773.7|5770.9|5773.7|5770.9|5771.8|5769|50
1612279840000|2021-02-02 15:30:40|5774|5771.2|5778.2|5775.4|5779.7|5776.9|5774|5771.2|164
1612279850000|2021-02-02 15:30:50|5778.7|5775.9|5775.3|5772.5|5779.5|5776.7|5775.3|5772.5|66
1612279860000|2021-02-02 15:31:00|5775.7|5772.9|5773.8|5771|5777.7|5774.9|5773.7|5770.9|74
1612279870000|2021-02-02 15:31:10|5773.7|5770.9|5773.8|5771|5774.9|5772.1|5772.8|5770|21
1612279880000|2021-02-02 15:31:20|5773.3|5770.5|5773.8|5771|5774.8|5772|5773.3|5770.5|35
1612279890000|2021-02-02 15:31:30|5773|5770.2|5773|5770.2|5773.9|5771.1|5772.9|5770.1|24
1612279900000|2021-02-02 15:31:40|5772.9|5770.1|5773.7|5770.9|5773.7|5770.9|5772.8|5770|5
1612279910000|2021-02-02 15:31:50|5773.9|5771.1|5774|5771.2|5774.8|5772|5773.3|5770.5|27
1612279920000|2021-02-02 15:32:00|5773.9|5771.1|5775.8|5773|5775.8|5773|5773.9|5771.1|13
1612279930000|2021-02-02 15:32:10|5775.9|5773.1|5773.9|5771.1|5776.4|5773.6|5773.9|5771.1|7
1612279940000|2021-02-02 15:32:20|5773.7|5770.9|5772.8|5770|5773.8|5771|5771.9|5769.1|20
1612279950000|2021-02-02 15:32:30|5773.3|5770.5|5773.7|5770.9|5773.7|5770.9|5772.9|5770.1|8
1612279960000|2021-02-02 15:32:40|5773.8|5771|5773.8|5771|5774.8|5772|5773.8|5771|13
1612279970000|2021-02-02 15:32:50|5774|5771.2|5775.7|5772.9|5775.7|5772.9|5774|5771.2|12
1612279980000|2021-02-02 15:33:00|5775.8|5773|5775.8|5773|5775.9|5773.1|5774.3|5771.5|58
1612279990000|2021-02-02 15:33:10|5776.3|5773.5|5775.7|5772.9|5776.9|5774.1|5775.7|5772.9|60
1612280000000|2021-02-02 15:33:20|5775.8|5773|5774.9|5772.1|5775.8|5773|5774.8|5772|122
1612280010000|2021-02-02 15:33:30|5774.7|5771.9|5771.9|5769.1|5775.3|5772.5|5771.9|5769.1|9
1612280020000|2021-02-02 15:33:40|5770.9|5768.1|5773.7|5770.9|5773.7|5770.9|5770.8|5768|99
1612280030000|2021-02-02 15:33:50|5773.3|5770.5|5774.7|5771.9|5775.8|5773|5772.8|5770|38
1612280040000|2021-02-02 15:34:00|5774.8|5772|5774.8|5772|5775.8|5773|5774.8|5772|11
1612280050000|2021-02-02 15:34:10|5775.6|5772.8|5775.8|5773|5775.8|5773|5774.7|5771.9|21
1612280060000|2021-02-02 15:34:20|5775.7|5772.9|5774.3|5771.5|5775.8|5773|5774.3|5771.5|10
1612280070000|2021-02-02 15:34:30|5774.7|5771.9|5774.8|5772|5774.8|5772|5773.4|5770.6|3
1612280080000|2021-02-02 15:34:40|5774.9|5772.1|5775.8|5773|5775.8|5773|5774.8|5772|14
1612280090000|2021-02-02 15:34:50|5775.7|5772.9|5773.9|5771.1|5775.7|5772.9|5773.3|5770.5|107
1612280100000|2021-02-02 15:35:00|5773.8|5771|5773.3|5770.5|5774.2|5771.4|5772.8|5770|29
1612280110000|2021-02-02 15:35:10|5773.7|5770.9|5773.7|5770.9|5774.7|5771.9|5773.3|5770.5|11
1612280120000|2021-02-02 15:35:20|5774.2|5771.4|5774.8|5772|5774.8|5772|5773.8|5771|17
1612280130000|2021-02-02 15:35:30|5774.7|5771.9|5773.8|5771|5775.7|5772.9|5773.8|5771|38
1612280140000|2021-02-02 15:35:40|5774.3|5771.5|5774.9|5772.1|5774.9|5772.1|5773.8|5771|14
1612280150000|2021-02-02 15:35:50|5775.6|5772.8|5776.6|5773.8|5776.6|5773.8|5775.6|5772.8|41
1612280160000|2021-02-02 15:36:00|5776.8|5774|5776.8|5774|5777.6|5774.8|5775.9|5773.1|35
1612280170000|2021-02-02 15:36:10|5777.3|5774.5|5776.8|5774|5777.3|5774.5|5776.8|5774|5
1612280180000|2021-02-02 15:36:20|5776.6|5773.8|5776.8|5774|5776.8|5774|5776.6|5773.8|28
1612280190000|2021-02-02 15:36:30|5776.9|5774.1|5778.3|5775.5|5779.1|5776.3|5776.9|5774.1|47
1612280200000|2021-02-02 15:36:40|5778.6|5775.8|5778.6|5775.8|5780.6|5777.8|5778.2|5775.4|124
1612280210000|2021-02-02 15:36:50|5779.2|5776.4|5779.2|5776.4|5780.2|5777.4|5779.2|5776.2|169
1612280220000|2021-02-02 15:37:00|5779.6|5776.8|5779.9|5777.1|5780.6|5777.8|5779.2|5776.4|10
1612280230000|2021-02-02 15:37:10|5779.7|5776.9|5779.2|5776.4|5779.7|5776.9|5778.6|5775.8|16
1612280240000|2021-02-02 15:37:20|5779.6|5776.8|5779.2|5776.4|5779.6|5776.8|5779.2|5776.4|49
1612280250000|2021-02-02 15:37:30|5778.9|5776.1|5776.6|5773.8|5778.9|5776.1|5776.6|5773.8|37
1612280260000|2021-02-02 15:37:40|5776.7|5773.9|5774.2|5771.4|5776.7|5773.9|5774.2|5771.4|116
1612280270000|2021-02-02 15:37:50|5773.7|5770.9|5771.6|5768.8|5773.7|5770.9|5771.6|5768.8|56
1612280280000|2021-02-02 15:38:00|5770.8|5768|5772.8|5770|5773.6|5770.8|5770.7|5767.9|111
1612280290000|2021-02-02 15:38:10|5772.6|5769.8|5771.7|5768.9|5773.2|5770.4|5771.2|5768.4|40
1612280300000|2021-02-02 15:38:20|5771.6|5768.8|5770.8|5768|5771.7|5768.9|5770.8|5768|15
1612280310000|2021-02-02 15:38:30|5770.6|5767.8|5767.6|5764.8|5770.6|5767.8|5767.6|5764.8|16
1612280320000|2021-02-02 15:38:40|5767.7|5764.9|5767.6|5764.8|5767.7|5764.9|5766.8|5764|47
1612280330000|2021-02-02 15:38:50|5767.7|5764.9|5767.7|5764.9|5767.7|5764.9|5767.6|5764.8|13
1612280340000|2021-02-02 15:39:00|5768.6|5765.8|5770.7|5767.9|5771.1|5768.3|5768.6|5765.8|49
1612280350000|2021-02-02 15:39:10|5770.6|5767.8|5769.6|5766.8|5771.6|5768.8|5769.2|5766.4|15
1612280360000|2021-02-02 15:39:20|5769.7|5766.9|5770.7|5767.9|5770.7|5767.9|5769.7|5766.9|21
1612280370000|2021-02-02 15:39:30|5770.6|5767.8|5770.2|5767.4|5770.6|5767.8|5769.2|5766.4|17
1612280380000|2021-02-02 15:39:40|5769.7|5766.9|5770.2|5767.4|5770.2|5767.4|5769.7|5766.9|15
1612280390000|2021-02-02 15:39:50|5770.6|5767.8|5767.8|5765|5770.6|5767.8|5767.8|5765|30
1612280400000|2021-02-02 15:40:00|5768.2|5765.4|5770.6|5767.8|5770.6|5767.8|5768.2|5765.4|41
1612280410000|2021-02-02 15:40:10|5771.2|5768.4|5770.8|5768|5771.7|5768.9|5770.6|5767.8|24
1612280420000|2021-02-02 15:40:20|5771.2|5768.4|5770.6|5767.8|5771.2|5768.4|5769.7|5766.9|18
1612280430000|2021-02-02 15:40:30|5770.7|5767.9|5768.7|5765.9|5770.7|5767.9|5768.2|5765.4|6
1612280440000|2021-02-02 15:40:40|5769.1|5766.3|5769.2|5766.4|5769.7|5766.9|5768.7|5765.9|4
1612280450000|2021-02-02 15:40:50|5769.6|5766.8|5772.6|5769.8|5772.7|5769.9|5769.2|5766.4|19
1612280460000|2021-02-02 15:41:00|5771.8|5769|5771.2|5768.4|5772.7|5769.9|5770.8|5768|33
1612280470000|2021-02-02 15:41:10|5771.6|5768.8|5771.7|5768.9|5771.7|5768.9|5771.2|5768.4|5
1612280480000|2021-02-02 15:41:20|5771.6|5768.8|5771.2|5768.4|5771.6|5768.8|5770.8|5768|14
1612280490000|2021-02-02 15:41:30|5771.6|5768.8|5773.2|5770.4|5774.2|5771.4|5771.6|5768.8|26
1612280500000|2021-02-02 15:41:40|5772.8|5770|5771.2|5768.4|5772.8|5770|5770.8|5768|7
1612280510000|2021-02-02 15:41:50|5770.8|5768|5771.6|5768.8|5771.6|5768.8|5770.8|5768|12
1612280520000|2021-02-02 15:42:00|5771.7|5768.9|5771.7|5768.9|5772.8|5770|5771.7|5768.9|22
1612280530000|2021-02-02 15:42:10|5771.9|5769.1|5773.2|5770.4|5773.2|5770.4|5771.9|5769.1|18
1612280540000|2021-02-02 15:42:20|5773.6|5770.8|5772.7|5769.9|5773.6|5770.8|5772.7|5769.9|10
1612280550000|2021-02-02 15:42:30|5772.8|5770|5773.3|5770.5|5773.7|5770.9|5772.8|5770|9
1612280560000|2021-02-02 15:42:40|5773.2|5770.4|5775.7|5772.9|5775.7|5772.9|5773.2|5770.4|35
1612280570000|2021-02-02 15:42:50|5775.4|5772.6|5773.2|5770.4|5775.4|5772.6|5773.2|5770.4|20
1612280580000|2021-02-02 15:43:00|5773.6|5770.8|5773.1|5770.3|5774.1|5771.3|5772.7|5769.9|26
1612280590000|2021-02-02 15:43:10|5772.7|5769.9|5772.7|5769.9|5773.1|5770.3|5771.8|5769|13
1612280600000|2021-02-02 15:43:20|5773.1|5770.3|5772.6|5769.8|5773.2|5770.4|5771.8|5769|38
1612280610000|2021-02-02 15:43:30|5772.7|5769.9|5773.7|5770.9|5773.7|5770.9|5772.7|5769.9|20
1612280620000|2021-02-02 15:43:40|5773.8|5771|5774.6|5771.8|5774.6|5771.8|5773.8|5771|19
1612280630000|2021-02-02 15:43:50|5774.8|5772|5774.7|5771.9|5775.7|5772.9|5774.7|5771.9|57
1612280640000|2021-02-02 15:44:00|5775.5|5772.7|5775.6|5772.8|5775.7|5772.9|5775.5|5772.7|8
1612280650000|2021-02-02 15:44:10|5775.7|5772.9|5777.6|5774.8|5777.6|5774.8|5775.7|5772.9|29
1612280660000|2021-02-02 15:44:20|5777.8|5775|5778.2|5775.4|5778.2|5775.4|5777.7|5774.9|32
1612280670000|2021-02-02 15:44:30|5778.6|5775.8|5777.2|5774.4|5778.7|5775.9|5776.8|5774|37
1612280680000|2021-02-02 15:44:40|5777.6|5774.8|5777.6|5774.8|5777.6|5774.8|5776.7|5773.9|7
1612280690000|2021-02-02 15:44:50|5777.7|5774.9|5778.5|5775.7|5778.6|5775.8|5777.7|5774.9|14
1612280700000|2021-02-02 15:45:00|5778.6|5775.8|5779.6|5776.8|5779.6|5776.8|5777.7|5774.9|84
1612280710000|2021-02-02 15:45:10|5779.7|5776.9|5781.1|5778.3|5781.6|5778.8|5779.6|5776.8|114
1612280720000|2021-02-02 15:45:20|5781.6|5778.8|5781.1|5778.3|5781.7|5778.9|5780.7|5777.9|21
1612280730000|2021-02-02 15:45:30|5780.7|5777.9|5779.8|5777|5780.7|5777.9|5779.8|5777|30
1612280740000|2021-02-02 15:45:40|5779.6|5776.8|5780.6|5777.8|5780.6|5777.8|5779.6|5776.8|28
1612280750000|2021-02-02 15:45:50|5779.7|5776.9|5778.7|5775.9|5780.5|5777.7|5778.7|5775.9|23
1612280760000|2021-02-02 15:46:00|5779.6|5776.8|5778.7|5775.9|5780.2|5777.4|5778.7|5775.9|14
1612280770000|2021-02-02 15:46:10|5778.6|5775.8|5777.6|5774.8|5778.7|5775.9|5777.6|5774.8|29
1612280780000|2021-02-02 15:46:20|5777.7|5774.9|5779.2|5776.4|5779.6|5776.8|5777.7|5774.9|191
1612280790000|2021-02-02 15:46:30|5779.6|5776.8|5779.6|5776.8|5779.6|5776.8|5779.6|5776.8|2
1612280800000|2021-02-02 15:46:40|5780.4|5777.6|5779.2|5776.4|5780.6|5777.8|5779.2|5776.4|17
1612280810000|2021-02-02 15:46:50|5778.8|5776|5779.7|5776.9|5780.6|5777.8|5778.7|5775.9|24
1612280820000|2021-02-02 15:47:00|5780.1|5777.3|5779.7|5776.9|5780.1|5777.3|5779.7|5776.9|11
1612280830000|2021-02-02 15:47:10|5779.6|5776.8|5780.2|5777.4|5780.6|5777.8|5778.7|5775.9|127
1612280840000|2021-02-02 15:47:20|5779.7|5776.9|5781.1|5778.3|5781.6|5778.8|5779.7|5776.9|33
1612280850000|2021-02-02 15:47:30|5781.6|5778.8|5781.7|5778.9|5781.7|5778.9|5781.6|5778.8|2
1612280860000|2021-02-02 15:47:40|5781.6|5778.8|5778.7|5775.9|5781.6|5778.8|5778.7|5775.9|33
1612280870000|2021-02-02 15:47:50|5778.6|5775.8|5779.6|5776.8|5779.6|5776.8|5778.6|5775.8|7
1612280880000|2021-02-02 15:48:00|5780.6|5777.8|5780.2|5777.4|5780.6|5777.8|5779.7|5776.9|16
1612280890000|2021-02-02 15:48:10|5779.8|5777|5780.7|5777.9|5780.7|5777.9|5779.7|5776.9|5
1612280900000|2021-02-02 15:48:20|5781.1|5778.3|5781.6|5778.8|5781.6|5778.8|5781.1|5778.3|26
1612280910000|2021-02-02 15:48:30|5780.4|5777.6|5780.6|5777.8|5780.6|5777.8|5779.7|5776.9|64
1612280920000|2021-02-02 15:48:40|5781.2|5778.4|5781.7|5778.9|5781.7|5778.9|5780.7|5777.9|15
1612280930000|2021-02-02 15:48:50|5782.6|5779.8|5782.6|5779.8|5782.6|5779.8|5782.6|5779.8|21
1612280940000|2021-02-02 15:49:00|5782.7|5779.9|5782.7|5779.9|5783.2|5780.4|5782.6|5779.8|90
1612280950000|2021-02-02 15:49:10|5782.8|5780|5783.7|5780.9|5783.7|5780.9|5782.8|5780|28
1612280960000|2021-02-02 15:49:20|5784.5|5781.7|5783.7|5780.9|5784.6|5781.8|5783.7|5780.9|103
1612280970000|2021-02-02 15:49:30|5783.8|5781|5784.1|5781.3|5784.6|5781.8|5783.7|5780.9|12
1612280980000|2021-02-02 15:49:40|5783.8|5781|5783.7|5780.9|5784.6|5781.8|5783.7|5780.9|18
1612280990000|2021-02-02 15:49:50|5784.1|5781.3|5784.7|5781.9|5784.7|5781.9|5783.7|5780.9|5
1612281000000|2021-02-02 15:50:00|5785.5|5782.7|5788.6|5785.8|5788.6|5785.8|5785.5|5782.7|73
1612281010000|2021-02-02 15:50:10|5788.2|5785.4|5787.7|5784.9|5788.2|5785.4|5787.7|5784.9|12
1612281020000|2021-02-02 15:50:20|5787.4|5784.6|5786.6|5783.8|5787.4|5784.6|5785.8|5783|50
1612281030000|2021-02-02 15:50:30|5786.2|5783.4|5785.6|5782.8|5786.6|5783.8|5785.6|5782.8|13
1612281040000|2021-02-02 15:50:40|5785.7|5782.9|5785.7|5782.9|5786.1|5783.3|5785.7|5782.9|4
1612281050000|2021-02-02 15:50:50|5785.6|5782.8|5785.2|5782.4|5785.7|5782.9|5783.8|5781|31
1612281060000|2021-02-02 15:51:00|5785.6|5782.8|5786.2|5783.4|5787.6|5784.8|5785.2|5782.4|74
1612281070000|2021-02-02 15:51:10|5785.7|5782.9|5784.7|5781.9|5786.1|5783.3|5784.7|5781.9|14
1612281080000|2021-02-02 15:51:20|5784.6|5781.8|5784.6|5781.8|5785.1|5782.3|5784.6|5781.8|19
1612281090000|2021-02-02 15:51:30|5784.2|5781.4|5784.5|5781.7|5784.6|5781.8|5783.7|5780.9|36
1612281100000|2021-02-02 15:51:40|5784.6|5781.8|5782.7|5779.9|5784.6|5781.8|5782.7|5779.9|64
1612281110000|2021-02-02 15:51:50|5783.6|5780.8|5783.6|5780.8|5783.6|5780.8|5783.2|5780.4|7
1612281120000|2021-02-02 15:52:00|5783.2|5780.4|5783.6|5780.8|5783.7|5780.9|5783.2|5780.4|14
1612281130000|2021-02-02 15:52:10|5782.8|5780|5780.6|5777.8|5782.8|5780|5780.6|5777.8|28
1612281140000|2021-02-02 15:52:20|5780.4|5777.6|5779.1|5776.3|5780.4|5777.6|5778.7|5775.9|42
1612281150000|2021-02-02 15:52:30|5778.7|5775.9|5778.6|5775.8|5778.7|5775.9|5778.6|5775.8|32
1612281160000|2021-02-02 15:52:40|5778.2|5775.4|5777.6|5774.8|5778.6|5775.8|5777.6|5774.8|8
1612281170000|2021-02-02 15:52:50|5776.6|5773.8|5776.2|5773.4|5776.7|5773.9|5775.8|5773|35
1612281180000|2021-02-02 15:53:00|5776.7|5773.9|5776.7|5773.9|5777.6|5774.8|5775.8|5773|13
1612281190000|2021-02-02 15:53:10|5776.6|5773.8|5776.6|5773.8|5776.7|5773.9|5775.8|5773|16
1612281200000|2021-02-02 15:53:20|5776.7|5773.9|5777.8|5775|5778.6|5775.8|5776.6|5773.8|12
1612281210000|2021-02-02 15:53:30|5778.2|5775.4|5778.7|5775.9|5778.8|5776|5777.8|5775|43
1612281220000|2021-02-02 15:53:40|5778.6|5775.8|5777.7|5774.9|5778.6|5775.8|5777.6|5774.8|8
1612281230000|2021-02-02 15:53:50|5777.2|5774.4|5777.2|5774.4|5777.7|5774.9|5777.2|5774.4|12
1612281240000|2021-02-02 15:54:00|5776.8|5774|5777.2|5774.4|5777.6|5774.8|5776.7|5773.9|16
1612281250000|2021-02-02 15:54:10|5777.7|5774.9|5778.2|5775.4|5778.7|5775.9|5777.7|5774.9|9
1612281260000|2021-02-02 15:54:20|5778.6|5775.8|5778.8|5776|5779.6|5776.8|5778.6|5775.8|10
1612281270000|2021-02-02 15:54:30|5778.7|5775.9|5778.6|5775.8|5779.2|5776.4|5778.6|5775.8|3
1612281280000|2021-02-02 15:54:40|5779.2|5776.4|5779.2|5776.4|5779.6|5776.8|5778.7|5775.9|5
1612281290000|2021-02-02 15:54:50|5779.6|5776.8|5778.8|5776|5779.7|5776.9|5778.8|5776|11
1612281300000|2021-02-02 15:55:00|5778.7|5775.9|5778.2|5775.4|5778.7|5775.9|5778.2|5775.4|12
1612281310000|2021-02-02 15:55:10|5778.6|5775.8|5782.7|5779.9|5783.2|5780.4|5778.6|5775.8|58
1612281320000|2021-02-02 15:55:20|5782.2|5779.4|5782.6|5779.8|5782.6|5779.8|5781.2|5778.4|5
1612281330000|2021-02-02 15:55:30|5783|5780.2|5782.7|5779.9|5783.8|5781|5782.7|5779.9|15
1612281340000|2021-02-02 15:55:40|5782.6|5779.8|5783.7|5780.9|5783.7|5780.9|5782.6|5779.8|19
1612281350000|2021-02-02 15:55:50|5783.6|5780.8|5784.6|5781.8|5784.6|5781.8|5783.6|5780.8|99
1612281360000|2021-02-02 15:56:00|5784.2|5781.4|5783.8|5781|5784.8|5782|5783.7|5780.9|65
1612281370000|2021-02-02 15:56:10|5783.7|5780.9|5784.6|5781.8|5784.6|5781.8|5783.7|5780.9|12
1612281380000|2021-02-02 15:56:20|5783.6|5780.8|5782.7|5779.9|5783.6|5780.8|5782.2|5779.4|36
1612281390000|2021-02-02 15:56:30|5782.6|5779.8|5782.2|5779.4|5782.6|5779.8|5781.7|5778.9|16
1612281400000|2021-02-02 15:56:40|5781.8|5779|5781.7|5778.9|5782.6|5779.8|5781.7|5778.9|3
1612281410000|2021-02-02 15:56:50|5782.1|5779.3|5782.1|5779.3|5782.2|5779.4|5781.7|5778.9|54
1612281420000|2021-02-02 15:57:00|5782.6|5779.8|5782.7|5779.9|5782.7|5779.9|5782.6|5779.8|43
1612281430000|2021-02-02 15:57:10|5782.6|5779.8|5782.2|5779.4|5782.6|5779.8|5781.7|5778.9|16
1612281440000|2021-02-02 15:57:20|5782.1|5779.3|5782.7|5779.9|5782.7|5779.9|5782.1|5779.3|15
1612281450000|2021-02-02 15:57:30|5782.2|5779.4|5781.7|5778.9|5782.6|5779.8|5781.7|5778.9|11
1612281460000|2021-02-02 15:57:40|5781.6|5778.8|5781.6|5778.8|5781.7|5778.9|5780.6|5777.8|15
1612281470000|2021-02-02 15:57:50|5781.2|5778.4|5780.7|5777.9|5781.2|5778.4|5780.6|5777.8|7
1612281480000|2021-02-02 15:58:00|5781.1|5778.3|5781.6|5778.8|5781.8|5779|5780.7|5777.9|44
1612281490000|2021-02-02 15:58:10|5781.7|5778.9|5781.2|5778.4|5781.7|5778.9|5780.8|5778|17
1612281500000|2021-02-02 15:58:20|5780.8|5778|5781.6|5778.8|5781.7|5778.9|5780.7|5777.9|14
1612281510000|2021-02-02 15:58:30|5781.7|5778.9|5782.7|5779.9|5782.7|5779.9|5781.7|5778.9|18
1612281520000|2021-02-02 15:58:40|5782.8|5780|5783.6|5780.8|5783.7|5780.9|5782.8|5780|11
1612281530000|2021-02-02 15:58:50|5783.7|5780.9|5784.7|5781.9|5784.7|5781.9|5783.7|5780.9|17
1612281540000|2021-02-02 15:59:00|5784.6|5781.8|5784.2|5781.4|5784.6|5781.8|5784.2|5781.4|13
1612281550000|2021-02-02 15:59:10|5783.8|5781|5784.6|5781.8|5784.8|5782|5783.7|5780.9|25
1612281560000|2021-02-02 15:59:20|5784.7|5781.9|5784.7|5781.9|5785.2|5782.4|5783.8|5781|83
1612281570000|2021-02-02 15:59:30|5784.6|5781.8|5783.7|5780.9|5784.6|5781.8|5783.6|5780.8|22
1612281580000|2021-02-02 15:59:40|5783.6|5780.8|5784.7|5781.9|5785.6|5782.8|5783.6|5780.8|207
1612281590000|2021-02-02 15:59:50|5784.6|5781.8|5782.6|5779.8|5784.6|5781.8|5782.6|5779.8|106
1612281600000|2021-02-02 16:00:00|5782.7|5779.9|5780.7|5777.9|5783.1|5780.3|5778.8|5776|661
1612281610000|2021-02-02 16:00:10|5780.8|5778|5780.6|5777.8|5780.8|5778|5779.7|5776.9|16
1612281620000|2021-02-02 16:00:20|5781|5778.2|5783.2|5780.4|5783.3|5780.5|5781|5778.2|54
1612281630000|2021-02-02 16:00:30|5783.3|5780.5|5783.6|5780.8|5783.8|5781|5782.8|5780|66
1612281640000|2021-02-02 16:00:40|5783.7|5780.9|5783.7|5780.9|5783.8|5781|5783.7|5780.9|27
1612281650000|2021-02-02 16:00:50|5783.8|5781|5781.8|5779|5783.8|5781|5781.8|5779|34
1612281660000|2021-02-02 16:01:00|5781.9|5779.1|5782.3|5779.5|5782.7|5779.9|5781.7|5778.9|22
1612281670000|2021-02-02 16:01:10|5781.8|5779|5781.3|5778.5|5781.8|5779|5780.7|5777.9|14
1612281680000|2021-02-02 16:01:20|5781.7|5778.9|5781.8|5779|5782.3|5779.5|5780.8|5778|16
1612281690000|2021-02-02 16:01:30|5781.7|5778.9|5783.2|5780.4|5783.2|5780.4|5781.7|5778.9|54
1612281700000|2021-02-02 16:01:40|5782.7|5779.9|5781.8|5779|5782.7|5779.9|5781.8|5779|31
1612281710000|2021-02-02 16:01:50|5782.6|5779.8|5782.7|5779.9|5782.7|5779.9|5782.3|5779.5|7
1612281720000|2021-02-02 16:02:00|5782.8|5780|5782.6|5779.8|5783.7|5780.9|5782.2|5779.4|183
1612281730000|2021-02-02 16:02:10|5782.8|5780|5782.8|5780|5782.8|5780|5782.8|5780|88
1612281740000|2021-02-02 16:02:20|5782.7|5779.9|5781.6|5778.8|5782.7|5779.9|5780.8|5778|18
1612281750000|2021-02-02 16:02:30|5781.7|5778.9|5784.7|5781.9|5784.7|5781.9|5781.7|5778.9|26
1612281760000|2021-02-02 16:02:40|5783.8|5781|5783.8|5781|5783.8|5781|5783.8|5781|2
1612281770000|2021-02-02 16:02:50|5783.7|5780.9|5784.7|5781.9|5784.7|5781.9|5783.3|5780.5|39
1612281780000|2021-02-02 16:03:00|5783.8|5781|5784.3|5781.5|5784.7|5781.9|5783.7|5780.9|11
1612281790000|2021-02-02 16:03:10|5784.7|5781.9|5785.8|5783|5786.7|5783.9|5784.7|5781.9|37
1612281800000|2021-02-02 16:03:20|5786.2|5783.4|5787.6|5784.8|5787.6|5784.8|5786.2|5783.4|15
1612281810000|2021-02-02 16:03:30|5787.7|5784.9|5787.7|5784.9|5787.7|5784.9|5787.7|5784.9|2
1612281820000|2021-02-02 16:03:40|5787.8|5785|5787.6|5784.8|5787.8|5785|5786.8|5784|22
1612281830000|2021-02-02 16:03:50|5787.7|5784.9|5786.7|5783.9|5787.7|5784.9|5786.2|5783.4|47
1612281840000|2021-02-02 16:04:00|5786.3|5783.5|5786.3|5783.5|5786.8|5784|5786.2|5783.4|33
1612281850000|2021-02-02 16:04:10|5785.8|5783|5786.6|5783.8|5786.6|5783.8|5785.8|5783|9
1612281860000|2021-02-02 16:04:20|5786.7|5783.9|5787.7|5784.9|5787.7|5784.9|5786.7|5783.9|41
1612281870000|2021-02-02 16:04:30|5787.6|5784.8|5787.6|5784.8|5787.6|5784.8|5787.2|5784.4|3
1612281880000|2021-02-02 16:04:40|5787.2|5784.4|5786.7|5783.9|5787.2|5784.4|5786.7|5783.9|28
1612281890000|2021-02-02 16:04:50|5786.8|5784|5786.8|5784|5786.8|5784|5786.8|5784|10
1612281900000|2021-02-02 16:05:00|5786.7|5783.9|5786.6|5783.8|5787.7|5784.9|5786.2|5783.4|54
1612281910000|2021-02-02 16:05:10|5786.7|5783.9|5786.7|5783.9|5786.8|5784|5786.7|5783.9|3
1612281920000|2021-02-02 16:05:20|5785.8|5783|5786.6|5783.8|5786.7|5783.9|5785.7|5782.9|124
1612281930000|2021-02-02 16:05:30|5786.3|5783.5|5784.6|5781.8|5786.3|5783.5|5784.6|5781.8|27
1612281940000|2021-02-02 16:05:40|5784.7|5781.9|5785.7|5782.9|5785.7|5782.9|5784.7|5781.9|41
1612281950000|2021-02-02 16:05:50|5785.6|5782.8|5785.6|5782.8|5785.6|5782.8|5784.8|5782|14
1612281960000|2021-02-02 16:06:00|5786.2|5783.4|5787.8|5785|5787.8|5785|5785.7|5782.9|100
1612281970000|2021-02-02 16:06:10|5788.6|5785.8|5787.7|5784.9|5788.8|5786|5786.9|5784.1|57
1612281980000|2021-02-02 16:06:20|5787.6|5784.8|5786.6|5783.8|5787.6|5784.8|5786.6|5783.8|7
1612281990000|2021-02-02 16:06:30|5786.7|5783.9|5786.8|5784|5786.8|5784|5785.8|5783|20
1612282000000|2021-02-02 16:06:40|5787.6|5784.8|5786.2|5783.4|5787.6|5784.8|5786.2|5783.4|15
1612282010000|2021-02-02 16:06:50|5785.8|5783|5786.7|5783.9|5786.8|5784|5785.8|5783|9
1612282020000|2021-02-02 16:07:00|5785.8|5783|5786.3|5783.5|5786.7|5783.9|5785.8|5783|20
1612282030000|2021-02-02 16:07:10|5786.7|5783.9|5785.8|5783|5786.7|5783.9|5785.7|5782.9|14
1612282040000|2021-02-02 16:07:20|5786.2|5783.4|5785.7|5782.9|5786.6|5783.8|5785.6|5782.8|11
1612282050000|2021-02-02 16:07:30|5785.6|5782.8|5784.7|5781.9|5785.6|5782.8|5783.8|5781|122
1612282060000|2021-02-02 16:07:40|5784.2|5781.4|5785.6|5782.8|5785.6|5782.8|5784.2|5781.4|11
1612282070000|2021-02-02 16:07:50|5785.7|5782.9|5785.7|5782.9|5785.8|5783|5785.7|5782.9|18
1612282080000|2021-02-02 16:08:00|5785.8|5783|5786.6|5783.8|5786.7|5783.9|5785.8|5783|75
1612282090000|2021-02-02 16:08:10|5786.2|5783.4|5786.6|5783.8|5786.6|5783.8|5785.8|5783|4
1612282100000|2021-02-02 16:08:20|5786.7|5783.9|5788.3|5785.5|5788.7|5785.9|5786.2|5783.4|165
1612282110000|2021-02-02 16:08:30|5788.2|5785.4|5788.7|5785.9|5788.8|5786|5787.8|5785|24
1612282120000|2021-02-02 16:08:40|5788.3|5785.5|5788.7|5785.9|5788.7|5785.9|5788.3|5785.5|12
1612282130000|2021-02-02 16:08:50|5788.6|5785.8|5788.2|5785.4|5788.6|5785.8|5788.2|5785.4|5
1612282140000|2021-02-02 16:09:00|5788.6|5785.8|5784.2|5781.4|5788.6|5785.8|5783.2|5780.4|61
1612282150000|2021-02-02 16:09:10|5784.6|5781.8|5784.2|5781.4|5784.7|5781.9|5783.8|5781|9
1612282160000|2021-02-02 16:09:20|5783.8|5781|5781.8|5779|5784.2|5781.4|5781.8|5779|120
1612282170000|2021-02-02 16:09:30|5781.7|5778.9|5781.7|5778.9|5781.7|5778.9|5781.7|5778.9|10
1612282180000|2021-02-02 16:09:40|5781.6|5778.8|5781.7|5778.9|5782.6|5779.8|5780.7|5777.9|78
1612282190000|2021-02-02 16:09:50|5780.7|5777.9|5779.8|5777|5780.7|5777.9|5779.8|5777|54
1612282200000|2021-02-02 16:10:00|5780.6|5777.8|5782.6|5779.8|5782.6|5779.8|5779.8|5777|41
1612282210000|2021-02-02 16:10:10|5782.5|5779.7|5781.7|5778.9|5782.5|5779.7|5781.7|5778.9|25
1612282220000|2021-02-02 16:10:20|5781.6|5778.8|5781.7|5778.9|5781.8|5779|5781.6|5778.8|8
1612282230000|2021-02-02 16:10:30|5782.2|5779.4|5781.7|5778.9|5782.2|5779.4|5781.7|5778.9|104
1612282240000|2021-02-02 16:10:40|5781.6|5778.8|5780.6|5777.8|5781.6|5778.8|5780.6|5777.8|40
1612282250000|2021-02-02 16:10:50|5780.2|5777.4|5778.8|5776|5780.7|5777.9|5778.7|5775.9|59
1612282260000|2021-02-02 16:11:00|5778.7|5775.9|5775.8|5773|5778.7|5775.9|5775.8|5773|144
1612282270000|2021-02-02 16:11:10|5776.2|5773.4|5776.6|5773.8|5776.7|5773.9|5776.2|5773.4|42
1612282280000|2021-02-02 16:11:20|5776.7|5773.9|5777.1|5774.3|5777.6|5774.8|5776.7|5773.9|45
1612282290000|2021-02-02 16:11:30|5777.2|5774.4|5777.7|5774.9|5777.7|5774.9|5776.8|5774|42
1612282300000|2021-02-02 16:11:40|5778.6|5775.8|5777.8|5775|5778.7|5775.9|5777.7|5774.9|20
1612282310000|2021-02-02 16:11:50|5777.6|5774.8|5777.2|5774.4|5777.6|5774.8|5777.2|5774.4|39
1612282320000|2021-02-02 16:12:00|5775.8|5773|5777.1|5774.3|5777.2|5774.4|5775.6|5772.8|32
1612282330000|2021-02-02 16:12:10|5777.5|5774.7|5779.6|5776.8|5779.6|5776.8|5777.2|5774.4|33
1612282340000|2021-02-02 16:12:20|5779.7|5776.9|5777.7|5774.9|5779.7|5776.9|5777.7|5774.9|27
1612282350000|2021-02-02 16:12:30|5777.6|5774.8|5777.1|5774.3|5778.6|5775.8|5776.7|5773.9|33
1612282360000|2021-02-02 16:12:40|5776.7|5773.9|5776.8|5774|5777.6|5774.8|5776.7|5773.9|17
1612282370000|2021-02-02 16:12:50|5776.7|5773.9|5776.7|5773.9|5776.7|5773.9|5775.8|5773|29
1612282380000|2021-02-02 16:13:00|5776.8|5774|5774.8|5772|5776.8|5774|5774.8|5772|42
1612282390000|2021-02-02 16:13:10|5775.6|5772.8|5775.6|5772.8|5775.6|5772.8|5774.7|5771.9|30
1612282400000|2021-02-02 16:13:20|5774.8|5772|5773.7|5770.9|5775.6|5772.8|5773.7|5770.9|57
1612282410000|2021-02-02 16:13:30|5773.6|5770.8|5772.7|5769.9|5773.6|5770.8|5772.3|5769.5|42
1612282420000|2021-02-02 16:13:40|5771.8|5769|5771.8|5769|5772.7|5769.9|5771.7|5768.9|76
1612282430000|2021-02-02 16:13:50|5772.2|5769.4|5770.7|5767.9|5772.2|5769.4|5769.8|5767|57
1612282440000|2021-02-02 16:14:00|5770.3|5767.5|5767.3|5764.5|5770.8|5768|5766.9|5764.1|1535
1612282450000|2021-02-02 16:14:10|5767.8|5765|5768|5765.2|5768.8|5766|5767.8|5765|17
1612282460000|2021-02-02 16:14:20|5767.8|5765|5765.9|5763.1|5767.8|5765|5765.9|5763.1|95
1612282470000|2021-02-02 16:14:30|5766.3|5763.5|5766.3|5763.5|5766.8|5764|5765.8|5763|55
1612282480000|2021-02-02 16:14:40|5766.8|5764|5766.8|5764|5767.9|5765.1|5766.8|5764|293
1612282490000|2021-02-02 16:14:50|5766.9|5764.1|5766.8|5764|5766.9|5764.1|5765.9|5763.1|18
1612282500000|2021-02-02 16:15:00|5767|5764.2|5769.8|5767|5769.8|5767|5766.9|5764.1|61
1612282510000|2021-02-02 16:15:10|5769|5766.2|5770.7|5767.9|5770.8|5768|5768.9|5766.1|82
1612282520000|2021-02-02 16:15:20|5769.9|5767.1|5767.9|5765.1|5770.8|5768|5767.9|5765.1|26
1612282530000|2021-02-02 16:15:30|5768.3|5765.5|5767.8|5765|5768.8|5766|5767|5764.2|19
1612282540000|2021-02-02 16:15:40|5766.8|5764|5767.9|5765.1|5767.9|5765.1|5766.8|5764|25
1612282550000|2021-02-02 16:15:50|5768.8|5766|5767.9|5765.1|5768.8|5766|5767.9|5765.1|16
1612282560000|2021-02-02 16:16:00|5767.8|5765|5768|5765.2|5769.8|5767|5767.8|5765|48
1612282570000|2021-02-02 16:16:10|5767.8|5765|5768.8|5766|5768.8|5766|5767.8|5765|14
1612282580000|2021-02-02 16:16:20|5768.9|5766.1|5768|5765.2|5768.9|5766.1|5767.9|5765.1|43
1612282590000|2021-02-02 16:16:30|5767.8|5765|5767.8|5765|5767.8|5765|5767.4|5764.6|33
1612282600000|2021-02-02 16:16:40|5767.4|5764.6|5764.8|5762|5767.8|5765|5764.8|5762|101
1612282610000|2021-02-02 16:16:50|5763.8|5761|5762.9|5760.1|5763.8|5761|5760.9|5758.1|157
1612282620000|2021-02-02 16:17:00|5763.3|5760.5|5762.8|5760|5763.8|5761|5762.8|5760|34
1612282630000|2021-02-02 16:17:10|5763.3|5760.5|5763.8|5761|5763.8|5761|5762.8|5760|17
1612282640000|2021-02-02 16:17:20|5763|5760.2|5763.8|5761|5763.8|5761|5762.9|5760.1|5
1612282650000|2021-02-02 16:17:30|5763.9|5761.1|5766.4|5763.6|5766.8|5764|5763.5|5760.7|96
1612282660000|2021-02-02 16:17:40|5766.8|5764|5765.8|5763|5766.9|5764.1|5765|5762.2|52
1612282670000|2021-02-02 16:17:50|5765|5762.2|5762.9|5760.1|5765.8|5763|5762.8|5760|58
1612282680000|2021-02-02 16:18:00|5762.8|5760|5763.8|5761|5763.8|5761|5761.8|5759|8
1612282690000|2021-02-02 16:18:10|5762.9|5760.1|5765.8|5763|5766.8|5764|5762.9|5760.1|42
1612282700000|2021-02-02 16:18:20|5765.9|5763.1|5765.9|5763.1|5766.8|5764|5765.9|5763.1|4
1612282710000|2021-02-02 16:18:30|5765.8|5763|5766.9|5764.1|5767.8|5765|5765|5762.2|36
1612282720000|2021-02-02 16:18:40|5766.8|5764|5765.8|5763|5767.4|5764.6|5765.8|5763|202
1612282730000|2021-02-02 16:18:50|5765.9|5763.1|5762.9|5760.1|5766|5763.2|5761.8|5759|808
1612282740000|2021-02-02 16:19:00|5762.8|5760|5762.4|5759.6|5763.8|5761|5762|5759.2|147
1612282750000|2021-02-02 16:19:10|5762|5759.2|5762.9|5760.1|5763|5760.2|5761.8|5759|40
1612282760000|2021-02-02 16:19:20|5762.5|5759.7|5762.9|5760.1|5762.9|5760.1|5762.5|5759.7|41
1612282770000|2021-02-02 16:19:30|5763.7|5760.9|5766.4|5763.6|5766.4|5763.6|5763.7|5760.9|196
1612282780000|2021-02-02 16:19:40|5766|5763.2|5765.8|5763|5766.4|5763.6|5764.9|5762.1|75
1612282790000|2021-02-02 16:19:50|5766.4|5763.6|5766.8|5764|5768.8|5766|5766.4|5763.6|136
1612282800000|2021-02-02 16:20:00|5767.2|5764.4|5767.8|5765|5768.4|5765.6|5766.8|5764|32
1612282810000|2021-02-02 16:20:10|5767.9|5765.1|5767.3|5764.5|5768.8|5766|5766.9|5764.1|131
1612282820000|2021-02-02 16:20:20|5766.9|5764.1|5766.9|5764.1|5766.9|5764.1|5765.8|5763|8
1612282830000|2021-02-02 16:20:30|5766.8|5764|5766.8|5764|5768.9|5766.1|5766.4|5763.6|28
1612282840000|2021-02-02 16:20:40|5767|5764.2|5768.9|5766.1|5770.9|5768.1|5767|5764.2|52
1612282850000|2021-02-02 16:20:50|5769|5766.2|5768.9|5766.1|5769.8|5767|5768.4|5765.6|61
1612282860000|2021-02-02 16:21:00|5768|5765.2|5768.9|5766.1|5769.4|5766.6|5768|5765.2|36
1612282870000|2021-02-02 16:21:10|5769|5766.2|5769|5766.2|5769.4|5766.6|5769|5766.2|3
1612282880000|2021-02-02 16:21:20|5768.9|5766.1|5766.9|5764.1|5768.9|5766.1|5766.4|5763.6|34
1612282890000|2021-02-02 16:21:30|5766.4|5763.6|5766.4|5763.6|5766.9|5764.1|5766.4|5763.6|7
1612282900000|2021-02-02 16:21:40|5766|5763.2|5766|5763.2|5766|5763.2|5765.9|5763.1|2
1612282910000|2021-02-02 16:21:50|5766.8|5764|5765.8|5763|5766.8|5764|5765.8|5763|16
1612282920000|2021-02-02 16:22:00|5765.9|5763.1|5765.8|5763|5765.9|5763.1|5765.8|5763|165
1612282930000|2021-02-02 16:22:10|5765|5762.2|5765.4|5762.6|5765.9|5763.1|5763.9|5761.1|46
1612282940000|2021-02-02 16:22:20|5765|5762.2|5766.8|5764|5766.8|5764|5765|5762.2|54
1612282950000|2021-02-02 16:22:30|5766.9|5764.1|5767.4|5764.6|5768|5765.2|5766|5763.2|60
1612282960000|2021-02-02 16:22:40|5767|5764.2|5765|5762.2|5767|5764.2|5765|5762.2|34
1612282970000|2021-02-02 16:22:50|5764.5|5761.7|5763.8|5761|5764.5|5761.7|5762.8|5760|77
1612282980000|2021-02-02 16:23:00|5763.9|5761.1|5762.9|5760.1|5764.9|5762.1|5762.9|5760.1|95
1612282990000|2021-02-02 16:23:10|5763.5|5760.7|5763|5760.2|5764.4|5761.6|5762|5759.2|49
1612283000000|2021-02-02 16:23:20|5763.4|5760.6|5762.9|5760.1|5763.9|5761.1|5762.9|5760.1|24
1612283010000|2021-02-02 16:23:30|5763|5760.2|5763|5760.2|5763.9|5761.1|5763|5760.2|18
1612283020000|2021-02-02 16:23:40|5762.8|5760|5763.9|5761.1|5763.9|5761.1|5762.8|5760|5
1612283030000|2021-02-02 16:23:50|5764|5761.2|5763.9|5761.1|5764|5761.2|5763.9|5761.1|10
1612283040000|2021-02-02 16:24:00|5763.8|5761|5763.9|5761.1|5763.9|5761.1|5763|5760.2|11
1612283050000|2021-02-02 16:24:10|5763.5|5760.7|5762|5759.2|5763.5|5760.7|5762|5759.2|28
1612283060000|2021-02-02 16:24:20|5761.9|5759.1|5763|5760.2|5763.8|5761|5761.9|5759.1|63
1612283070000|2021-02-02 16:24:30|5762.9|5760.1|5761|5758.2|5762.9|5760.1|5760.9|5758.1|28
1612283080000|2021-02-02 16:24:40|5761.9|5759.1|5760.4|5757.6|5761.9|5759.1|5760.4|5757.6|52
1612283090000|2021-02-02 16:24:50|5759.2|5756.4|5758.8|5756|5759.2|5756.4|5758|5755.2|121
1612283100000|2021-02-02 16:25:00|5758.9|5756.1|5761.4|5758.6|5761.4|5758.6|5758.9|5756.1|103
1612283110000|2021-02-02 16:25:10|5761.5|5758.7|5764.3|5761.5|5764.3|5761.5|5760.9|5758.1|345
1612283120000|2021-02-02 16:25:20|5764.4|5761.6|5763.9|5761.1|5764.8|5762|5763.8|5761|119
1612283130000|2021-02-02 16:25:30|5764|5761.2|5763|5760.2|5764|5761.2|5762.4|5759.6|44
1612283140000|2021-02-02 16:25:40|5763.4|5760.6|5764.4|5761.6|5764.9|5762.1|5763|5760.2|25
1612283150000|2021-02-02 16:25:50|5764.5|5761.7|5765.8|5763|5765.9|5763.1|5764|5761.2|79
1612283160000|2021-02-02 16:26:00|5765.4|5762.6|5764.9|5762.1|5766.8|5764|5764|5761.2|159
1612283170000|2021-02-02 16:26:10|5764.1|5761.3|5764.4|5761.6|5764.8|5762|5763.9|5761.1|80
1612283180000|2021-02-02 16:26:20|5764.8|5762|5764.9|5762.1|5764.9|5762.1|5764.4|5761.6|6
1612283190000|2021-02-02 16:26:30|5765.7|5762.9|5764|5761.2|5765.8|5763|5764|5761.2|56
1612283200000|2021-02-02 16:26:40|5763|5760.2|5762.1|5759.3|5763.9|5761.1|5761.9|5759.1|58
1612283210000|2021-02-02 16:26:50|5762.9|5760.1|5762.4|5759.6|5762.9|5760.1|5761|5758.2|90
1612283220000|2021-02-02 16:27:00|5762.8|5760|5761.8|5759|5762.8|5760|5759.8|5757|130
1612283230000|2021-02-02 16:27:10|5761|5758.2|5761.9|5759.1|5762.9|5760.1|5761|5758.2|31
1612283240000|2021-02-02 16:27:20|5762|5759.2|5762|5759.2|5762|5759.2|5762|5759.2|13
1612283250000|2021-02-02 16:27:30|||||||||17
1612283260000|2021-02-02 16:27:40|5762.4|5759.6|5763.8|5761|5763.8|5761|5762.4|5759.6|81
1612283270000|2021-02-02 16:27:50|5764.9|5762.1|5767|5764.2|5767.4|5764.6|5764.4|5761.6|51
1612283280000|2021-02-02 16:28:00|5766.9|5764.1|5769.4|5766.6|5770|5767.2|5766.4|5763.6|644
1612283290000|2021-02-02 16:28:10|5769.8|5767|5770|5767.2|5770.9|5768.1|5769|5766.2|52
1612283300000|2021-02-02 16:28:20|5770.5|5767.7|5770.4|5767.6|5771|5768.2|5769|5766.2|62
1612283310000|2021-02-02 16:28:30|5770.9|5768.1|5771|5768.2|5771.9|5769.1|5769.8|5767|98
1612283320000|2021-02-02 16:28:40|5772|5769.2|5771|5768.2|5772.9|5770.1|5771|5768.2|141
1612283330000|2021-02-02 16:28:50|5771.4|5768.6|5771|5768.2|5772.5|5769.7|5770.9|5768.1|163
1612283340000|2021-02-02 16:29:00|5772|5769.2|5772|5769.2|5773|5770.2|5771|5768.2|287
1612283350000|2021-02-02 16:29:10|5771|5768.2|5768|5765.2|5771|5768.2|5767|5764.2|440
1612283360000|2021-02-02 16:29:20|5767.2|5764.4|5767|5764.2|5768.9|5766.1|5767|5764.2|357
1612283370000|2021-02-02 16:29:30|5767.8|5765|5766|5763.2|5768|5765.2|5766|5763.2|376
1612283380000|2021-02-02 16:29:40|5766.8|5764|5767|5764.2|5767|5764.2|5766|5763.2|575
1612283390000|2021-02-02 16:29:50|5766.9|5764.1|5766.5|5763.7|5767|5764.2|5766|5763.2|557
1612283400000|2021-02-02 16:30:00|5766.9|5764.1|5767.4|5764.6|5768|5765.2|5765.9|5763.1|1006
1612283410000|2021-02-02 16:30:10|5767|5764.2|5766.9|5764.1|5767.4|5764.6|5766.5|5763.7|82
1612283420000|2021-02-02 16:30:20|5766.5|5763.7|5763.2|5760.4|5767|5764.2|5763.2|5760.4|2017
1612283430000|2021-02-02 16:30:30|5763|5760.2|5760|5757.2|5763.2|5760.4|5759.2|5756.4|373
1612283440000|2021-02-02 16:30:40|5759.6|5756.8|5758.7|5755.9|5761|5758.2|5758.3|5755.5|1406
1612283450000|2021-02-02 16:30:50|5759.1|5756.3|5759.7|5756.9|5760.4|5757.6|5758.2|5755.4|444
1612283460000|2021-02-02 16:31:00|5759.8|5757|5757.2|5754.4|5759.8|5757|5756.2|5753.4|354
1612283470000|2021-02-02 16:31:10|5756.4|5753.6|5758.4|5755.6|5758.8|5756|5756.3|5753.5|64
1612283480000|2021-02-02 16:31:20|5758.7|5755.9|5759.2|5756.4|5759.3|5756.5|5758.2|5755.4|31
1612283490000|2021-02-02 16:31:30|5759.3|5756.5|5758.2|5755.4|5759.8|5757|5757.8|5755|9
1612283500000|2021-02-02 16:31:40|5757.8|5755|5756.3|5753.5|5757.8|5755|5756.3|5753.5|92
1612283510000|2021-02-02 16:31:50|5756.2|5753.4|5758.2|5755.4|5758.2|5755.4|5756.2|5753.4|80
1612283520000|2021-02-02 16:32:00|5757.8|5755|5758.2|5755.4|5758.2|5755.4|5757.2|5754.4|25
1612283530000|2021-02-02 16:32:10|5757.5|5754.7|5757.3|5754.5|5757.8|5755|5756.2|5753.4|65
1612283540000|2021-02-02 16:32:20|5757.2|5754.4|5757.2|5754.4|5758.2|5755.4|5756.8|5754|96
1612283550000|2021-02-02 16:32:30|5757.3|5754.5|5757.8|5755|5758.2|5755.4|5757.2|5754.4|175
1612283560000|2021-02-02 16:32:40|5757.4|5754.6|5758.2|5755.4|5758.2|5755.4|5757.3|5754.5|70
1612283570000|2021-02-02 16:32:50|5757.8|5755|5758.2|5755.4|5759.2|5756.4|5757.8|5755|84
1612283580000|2021-02-02 16:33:00|5757.4|5754.6|5757.2|5754.4|5757.4|5754.6|5756.3|5753.5|56
1612283590000|2021-02-02 16:33:10|5756.7|5753.9|5758.7|5755.9|5758.7|5755.9|5756.7|5753.9|187
1612283600000|2021-02-02 16:33:20|5759.1|5756.3|5758.2|5755.4|5759.2|5756.4|5757.2|5754.4|77
1612283610000|2021-02-02 16:33:30|5758.3|5755.5|5758.3|5755.5|5758.7|5755.9|5758.3|5755.5|15
1612283620000|2021-02-02 16:33:40|5758.2|5755.4|5759.2|5756.4|5759.2|5756.4|5757.2|5754.4|155
1612283630000|2021-02-02 16:33:50|5758.8|5756|5759.2|5756.4|5759.2|5756.4|5757.3|5754.5|936
1612283640000|2021-02-02 16:34:00|5760.2|5757.4|5759.3|5756.5|5760.2|5757.4|5758.3|5755.5|296
1612283650000|2021-02-02 16:34:10|5759.2|5756.4|5758.3|5755.5|5759.3|5756.5|5758.3|5755.5|203
1612283660000|2021-02-02 16:34:20|5757.9|5755.1|5759.2|5756.4|5759.3|5756.5|5757.9|5755.1|191
1612283670000|2021-02-02 16:34:30|5759.3|5756.5|5757.4|5754.6|5760.2|5757.4|5756.6|5753.8|1625
1612283680000|2021-02-02 16:34:40|5757.5|5754.7|5758.4|5755.6|5758.4|5755.6|5756.4|5753.6|192
1612283690000|2021-02-02 16:34:50|5759.4|5756.6|5758.3|5755.5|5759.4|5756.6|5757.5|5754.7|34
1612283700000|2021-02-02 16:35:00|5758.4|5755.6|5757.4|5754.6|5758.4|5755.6|5756.9|5754.1|79
1612283710000|2021-02-02 16:35:10|5757.9|5755.1|5757.5|5754.7|5758.4|5755.6|5757.5|5754.7|41
1612283720000|2021-02-02 16:35:20|5757.4|5754.6|5759.9|5757.1|5760.3|5757.5|5757.4|5754.6|1102
1612283730000|2021-02-02 16:35:30|5760.3|5757.5|5758.5|5755.7|5760.3|5757.5|5758.4|5755.6|630
1612283740000|2021-02-02 16:35:40|5759.4|5756.6|5759.4|5756.6|5759.8|5757|5758.9|5756.1|9
1612283750000|2021-02-02 16:35:50|5758.3|5755.5|5759.3|5756.5|5759.4|5756.6|5758.3|5755.5|80
1612283760000|2021-02-02 16:36:00|5759.4|5756.6|5760.3|5757.5|5760.4|5757.6|5759.4|5756.6|31
1612283770000|2021-02-02 16:36:10|5760.4|5757.6|5761.4|5758.6|5761.4|5758.6|5759.4|5756.6|327
1612283780000|2021-02-02 16:36:20|||||||||58
1612283790000|2021-02-02 16:36:30|5761.3|5758.5|5761.4|5758.6|5761.4|5758.6|5761.3|5758.5|115
1612283800000|2021-02-02 16:36:40|5762.1|5759.3|5760.3|5757.5|5762.2|5759.4|5759.4|5756.6|530
1612283810000|2021-02-02 16:36:50|5759.5|5756.7|5759.3|5756.5|5759.5|5756.7|5758.4|5755.6|67
1612283820000|2021-02-02 16:37:00|5759.4|5756.6|5758.4|5755.6|5759.4|5756.6|5758.4|5755.6|235
1612283830000|2021-02-02 16:37:10|5757.6|5754.8|5759.4|5756.6|5759.4|5756.6|5757.6|5754.8|198
1612283840000|2021-02-02 16:37:20|5759.5|5756.7|5760.4|5757.6|5760.4|5757.6|5759.5|5756.7|26
1612283850000|2021-02-02 16:37:30|5760.5|5757.7|5760|5757.2|5761.4|5758.6|5759.9|5757.1|40
1612283860000|2021-02-02 16:37:40|5760.3|5757.5|5759.9|5757.1|5760.4|5757.6|5759.5|5756.7|6
1612283870000|2021-02-02 16:37:50|5760.4|5757.6|5762.5|5759.7|5762.5|5759.7|5759.5|5756.7|196
1612283880000|2021-02-02 16:38:00|5762.4|5759.6|5762.5|5759.7|5763.4|5760.6|5761.5|5758.7|432
1612283890000|2021-02-02 16:38:10|5762.4|5759.6|5766.8|5764|5768.5|5764.6|5761.9|5758.5|396
1612283900000|2021-02-02 16:38:20|5766.4|5763.6|5765.4|5762.6|5767.4|5764.6|5765.4|5762.6|55
1612283910000|2021-02-02 16:38:30|5765.2|5762.4|5764.9|5762.1|5765.3|5762.5|5764.4|5761.6|48
1612283920000|2021-02-02 16:38:40|5765.3|5762.5|5765.4|5762.6|5765.4|5762.6|5763.5|5760.7|39
1612283930000|2021-02-02 16:38:50|5766.2|5763.4|5767.4|5764.6|5767.4|5764.6|5766.2|5763.4|48
1612283940000|2021-02-02 16:39:00|5767.3|5764.5|5767.3|5764.5|5767.3|5764.5|5766.8|5764|153
1612283950000|2021-02-02 16:39:10|5766.9|5764.1|5769.3|5766.5|5769.3|5766.5|5766.9|5764.1|82
1612283960000|2021-02-02 16:39:20|5768.8|5766|5770.2|5767.4|5770.2|5767.4|5768.8|5766|61
1612283970000|2021-02-02 16:39:30|5770.3|5767.5|5770.3|5767.5|5770.4|5767.6|5770.3|5767.5|48
1612283980000|2021-02-02 16:39:40|5771.1|5768.3|5772.1|5769.3|5772.8|5770|5771.1|5768.3|167
1612283990000|2021-02-02 16:39:50|5772.2|5769.4|5771.4|5768.6|5772.2|5769.4|5771.2|5768.4|162
1612284000000|2021-02-02 16:40:00|5771.3|5768.5|5769.3|5766.5|5771.3|5768.5|5768.8|5766|105
1612284010000|2021-02-02 16:40:10|5769.8|5767|5772.8|5770|5772.8|5770|5769.8|5767|98
1612284020000|2021-02-02 16:40:20|5772.4|5769.6|5773.2|5770.4|5773.2|5770.4|5772.3|5769.5|15
1612284030000|2021-02-02 16:40:30|5773.1|5770.3|5773.2|5770.4|5773.2|5770.4|5771.8|5769|39
1612284040000|2021-02-02 16:40:40|5772.7|5769.9|5772.3|5769.5|5773.2|5770.4|5772.3|5769.5|4
1612284050000|2021-02-02 16:40:50|5772.7|5769.9|5773.2|5770.4|5773.2|5770.4|5772.3|5769.5|26
1612284060000|2021-02-02 16:41:00|5772.8|5770|5770.3|5767.5|5772.8|5770|5770.2|5767.4|650
1612284070000|2021-02-02 16:41:10|5770.2|5767.4|5771.3|5768.5|5771.3|5768.5|5769.3|5766.5|493
1612284080000|2021-02-02 16:41:20|5771.2|5768.4|5771.2|5768.4|5771.2|5768.4|5771.2|5768.4|20
1612284090000|2021-02-02 16:41:30|5770.4|5767.6|5770.8|5768|5771.2|5768.4|5770.4|5767.6|24
1612284100000|2021-02-02 16:41:40|5771.2|5768.4|5771.2|5768.4|5771.2|5768.4|5770.3|5767.5|32
1612284110000|2021-02-02 16:41:50|5770.7|5767.9|5771|5768.2|5771|5768.2|5770.2|5767.4|22
1612284120000|2021-02-02 16:42:00|5771.2|5768.4|5773.2|5770.4|5773.2|5770.4|5771.2|5768.4|34
1612284130000|2021-02-02 16:42:10|5772.2|5769.4|5772.3|5769.5|5772.7|5769.9|5772.2|5769.4|69
1612284140000|2021-02-02 16:42:20|5772.2|5769.4|5773.1|5770.3|5773.2|5770.4|5772.2|5769.4|20
1612284150000|2021-02-02 16:42:30|5773.2|5770.4|5774.2|5771.4|5774.2|5771.4|5773.2|5770.4|60
1612284160000|2021-02-02 16:42:40|5773.2|5770.4|5773.2|5770.4|5773.2|5770.4|5772.3|5769.5|15
1612284170000|2021-02-02 16:42:50|5773.3|5770.5|5773.2|5770.4|5773.3|5770.5|5773.2|5770.4|26
1612284180000|2021-02-02 16:43:00|5773.3|5770.5|5774.3|5771.5|5774.3|5771.5|5773.3|5770.5|55
1612284190000|2021-02-02 16:43:10|5774.2|5771.4|5774.2|5771.4|5774.2|5771.4|5774.2|5771.4|0
1612284200000|2021-02-02 16:43:20|5774.3|5771.5|5774.2|5771.4|5774.3|5771.5|5774.2|5771.4|3
1612284210000|2021-02-02 16:43:30|5774.3|5771.5|5773.4|5770.6|5775.2|5772.4|5773.4|5770.6|134
1612284220000|2021-02-02 16:43:40|5773.7|5770.9|5772.8|5770|5773.7|5770.9|5772.3|5769.5|15
1612284230000|2021-02-02 16:43:50|5773.2|5770.4|5773.2|5770.4|5774|5771.2|5773.2|5770.4|121
1612284240000|2021-02-02 16:44:00|5773.7|5770.9|5774.2|5771.4|5774.3|5771.5|5773.3|5770.5|4
1612284250000|2021-02-02 16:44:10|5773.7|5770.9|5774.2|5771.4|5774.2|5771.4|5773.3|5770.5|14
1612284260000|2021-02-02 16:44:20|5773.8|5771|5773.3|5770.5|5773.8|5771|5773.3|5770.5|8
1612284270000|2021-02-02 16:44:30|5774.2|5771.4|5774.2|5771.4|5774.2|5771.4|5774.2|5771.4|14
1612284280000|2021-02-02 16:44:40|5773.1|5770.3|5772.3|5769.5|5773.1|5770.3|5772.3|5769.5|8
1612284290000|2021-02-02 16:44:50|5772.2|5769.4|5773.2|5770.4|5773.2|5770.4|5772.1|5769.3|169
1612284300000|2021-02-02 16:45:00|5772.8|5770|5772.6|5769.8|5773.2|5770.4|5772.2|5769.4|129
1612284310000|2021-02-02 16:45:10|5772.7|5769.9|5773.2|5770.4|5773.2|5770.4|5772.3|5769.5|17
1612284320000|2021-02-02 16:45:20|5773.3|5770.5|5773.8|5771|5773.8|5771|5772.7|5769.9|34
1612284330000|2021-02-02 16:45:30|5773.4|5770.6|5774.3|5771.5|5775.2|5772.4|5773.3|5770.5|54
1612284340000|2021-02-02 16:45:40|5774.7|5771.9|5774.8|5772|5775.4|5772.6|5774.4|5771.6|152
1612284350000|2021-02-02 16:45:50|5774.3|5771.5|5774.3|5771.5|5775.4|5772.6|5774.3|5771.5|9
1612284360000|2021-02-02 16:46:00|5775.2|5772.4|5774.2|5771.4|5775.2|5772.4|5773.3|5770.5|95
1612284370000|2021-02-02 16:46:10|5773.8|5771|5774.2|5771.4|5774.2|5771.4|5773.7|5770.9|4
1612284380000|2021-02-02 16:46:20|5773.3|5770.5|5771.3|5768.5|5774.2|5771.4|5771.2|5768.4|40
1612284390000|2021-02-02 16:46:30|5771.2|5768.4|5771.3|5768.5|5771.3|5768.5|5769.3|5766.5|135
1612284400000|2021-02-02 16:46:40|5771.2|5768.4|5772.2|5769.4|5772.2|5769.4|5771.2|5768.4|53
1612284410000|2021-02-02 16:46:50|5772.3|5769.5|5771.2|5768.4|5772.3|5769.5|5770.3|5767.5|17
1612284420000|2021-02-02 16:47:00|5770.8|5768|5769.4|5766.6|5771.3|5768.5|5769.4|5766.6|36
1612284430000|2021-02-02 16:47:10|5769.2|5766.4|5766.4|5763.6|5769.2|5766.4|5766.4|5763.6|108
1612284440000|2021-02-02 16:47:20|5766.6|5763.8|5769.3|5766.5|5769.3|5766.5|5766.6|5763.8|57
1612284450000|2021-02-02 16:47:30|5769.4|5766.6|5769.3|5766.5|5769.4|5766.6|5768.3|5765.5|9
1612284460000|2021-02-02 16:47:40|5769.2|5766.4|5769.3|5766.5|5769.3|5766.5|5768.8|5766|6
1612284470000|2021-02-02 16:47:50|5769.2|5766.4|5767.3|5764.5|5769.2|5766.4|5767.3|5764.5|14
1612284480000|2021-02-02 16:48:00|5768.1|5765.3|5767.8|5765|5768.8|5766|5767.8|5765|15
1612284490000|2021-02-02 16:48:10|5768.3|5765.5|5769.2|5766.4|5769.2|5766.4|5767.9|5765.1|37
1612284500000|2021-02-02 16:48:20|5768.4|5765.6|5768.4|5765.6|5768.4|5765.6|5768.4|5765.6|10
1612284510000|2021-02-02 16:48:30|5768.3|5765.5|5768.8|5766|5769.2|5766.4|5768.3|5765.5|11
1612284520000|2021-02-02 16:48:40|5768.3|5765.5|5766.4|5763.6|5768.3|5765.5|5766.4|5763.6|63
1612284530000|2021-02-02 16:48:50|5766.8|5764|5768.8|5766|5768.8|5766|5766.8|5764|62
1612284540000|2021-02-02 16:49:00|5768.4|5765.6|5770.3|5767.5|5770.3|5767.5|5768.4|5765.6|33
1612284550000|2021-02-02 16:49:10|5769.8|5767|5769.8|5767|5769.8|5767|5769.8|5767|8
1612284560000|2021-02-02 16:49:20|5769.4|5766.6|5769.2|5766.4|5769.8|5767|5769.2|5766.4|525
1612284570000|2021-02-02 16:49:30|5769.3|5766.5|5771.3|5768.5|5771.4|5768.6|5769.3|5766.5|57
1612284580000|2021-02-02 16:49:40|5770.8|5768|5768.9|5766.1|5770.8|5768|5768.9|5766.1|555
1612284590000|2021-02-02 16:49:50|5768.5|5765.7|5769.4|5766.6|5769.4|5766.6|5768.4|5765.6|8
1612284600000|2021-02-02 16:50:00|5769.6|5766.8|5770.4|5767.6|5770.8|5768|5769.6|5766.8|74
1612284610000|2021-02-02 16:50:10|5770.8|5768|5770.4|5767.6|5770.8|5768|5770.4|5767.6|3
1612284620000|2021-02-02 16:50:20|5770.8|5768|5772.4|5769.6|5772.4|5769.6|5770.4|5767.6|47
1612284630000|2021-02-02 16:50:30|5772.3|5769.5|5771.4|5768.6|5772.4|5769.6|5771.3|5768.5|44
1612284640000|2021-02-02 16:50:40|5772.2|5769.4|5772.4|5769.6|5772.4|5769.6|5771.9|5769.1|34
1612284650000|2021-02-02 16:50:50|5772.9|5770.1|5771.9|5769.1|5773.4|5770.6|5771.4|5768.6|23
1612284660000|2021-02-02 16:51:00|5772.3|5769.5|5771.3|5768.5|5772.3|5769.5|5769.8|5767|19
1612284670000|2021-02-02 16:51:10|5771.8|5769|5771.4|5768.6|5771.8|5769|5771.4|5768.6|1
1612284680000|2021-02-02 16:51:20|5769.4|5766.6|5767|5764.2|5769.4|5766.6|5766.6|5763.8|634
1612284690000|2021-02-02 16:51:30|5768.4|5765.6|5770|5767.2|5770|5767.2|5768.4|5765.6|19
1612284700000|2021-02-02 16:51:40|5769.6|5766.8|5770.5|5767.7|5770.5|5767.7|5769.6|5766.8|12
1612284710000|2021-02-02 16:51:50|5770.6|5767.8|5768.6|5765.8|5771|5768.2|5768.6|5765.8|21
1612284720000|2021-02-02 16:52:00|5768.4|5765.6|5767.6|5764.8|5768.4|5765.6|5767.6|5764.8|25
1612284730000|2021-02-02 16:52:10|5768|5765.2|5768.4|5765.6|5768.4|5765.6|5767.6|5764.8|3
1612284740000|2021-02-02 16:52:20|5768|5765.2|5769.6|5766.8|5769.6|5766.8|5768|5765.2|53
1612284750000|2021-02-02 16:52:30|5770|5767.2|5770|5767.2|5770.5|5767.7|5770|5767.2|8
1612284760000|2021-02-02 16:52:40|5770.4|5767.6|5769.4|5766.6|5770.4|5767.6|5769|5766.2|317
1612284770000|2021-02-02 16:52:50|5768.5|5765.7|5768.5|5765.7|5768.5|5765.7|5768.4|5765.6|10
1612284780000|2021-02-02 16:53:00|5769.3|5766.5|5770.4|5767.6|5770.4|5767.6|5769.3|5766.5|29
1612284790000|2021-02-02 16:53:10|5769.5|5766.7|5768.5|5765.7|5769.5|5766.7|5768.5|5765.7|12
1612284800000|2021-02-02 16:53:20|5768.4|5765.6|5768.4|5765.6|5768.9|5766.1|5767.4|5764.6|704
1612284810000|2021-02-02 16:53:30|5768|5765.2|5764.9|5762.1|5768.5|5765.7|5764.5|5761.7|947
1612284820000|2021-02-02 16:53:40|5764.6|5761.8|5765|5762.2|5765.4|5762.6|5763.4|5760.6|26
1612284830000|2021-02-02 16:53:50|5765.4|5762.6|5765|5762.2|5766|5763.2|5765|5762.2|6
1612284840000|2021-02-02 16:54:00|5764.6|5761.8|5762.6|5759.8|5764.6|5761.8|5762.6|5759.8|28
1612284850000|2021-02-02 16:54:10|5763|5760.2|5762|5759.2|5763.5|5760.7|5761.6|5758.8|33
1612284860000|2021-02-02 16:54:20|5761.6|5758.8|5764.4|5761.6|5764.4|5761.6|5761.6|5758.8|6
1612284870000|2021-02-02 16:54:30|5764.5|5761.7|5764.5|5761.7|5764.5|5761.7|5763.5|5760.7|61
1612284880000|2021-02-02 16:54:40|||||||||5
1612284890000|2021-02-02 16:54:50|5763.6|5760.8|5763.5|5760.7|5763.6|5760.8|5763.5|5760.7|10
1612284900000|2021-02-02 16:55:00|5763.9|5761.1|5764.4|5761.6|5764.4|5761.6|5763.6|5760.8|13
1612284910000|2021-02-02 16:55:10|5764.5|5761.7|5764.5|5761.7|5764.6|5761.8|5764.5|5761.7|15
1612284920000|2021-02-02 16:55:20|5765.3|5762.5|5764.6|5761.8|5765.5|5762.7|5764.5|5761.7|58
1612284930000|2021-02-02 16:55:30|5765|5762.2|5765.4|5762.6|5765.5|5762.7|5764.6|5761.8|8
1612284940000|2021-02-02 16:55:40|5766.2|5763.4|5766|5763.2|5766.4|5763.6|5765.5|5762.7|89
1612284950000|2021-02-02 16:55:50|5766.4|5763.6|5767.6|5764.8|5768.4|5765.6|5765.6|5762.8|26
1612284960000|2021-02-02 16:56:00|5768|5765.2|5766.6|5763.8|5768|5765.2|5766.6|5763.8|26
1612284970000|2021-02-02 16:56:10|5766.4|5763.6|5766|5763.2|5767.5|5764.7|5765.6|5762.8|6
1612284980000|2021-02-02 16:56:20|5766.4|5763.6|5765|5762.2|5766.4|5763.6|5764.6|5761.8|16
1612284990000|2021-02-02 16:56:30|5765.1|5762.3|5763.5|5760.7|5765.1|5762.3|5763.5|5760.7|24
1612285000000|2021-02-02 16:56:40|5763.6|5760.8|5762.6|5759.8|5763.6|5760.8|5762.6|5759.8|14
1612285010000|2021-02-02 16:56:50|5763|5760.2|5762.6|5759.8|5763.4|5760.6|5762.6|5759.8|38
1612285020000|2021-02-02 16:57:00|5763|5760.2|5762|5759.2|5763|5760.2|5762|5759.2|14
1612285030000|2021-02-02 16:57:10|5761.6|5758.8|5761.6|5758.8|5762.4|5759.6|5761.5|5758.7|6
1612285050000|2021-02-02 16:57:30|5761.4|5758.6|5760.6|5757.8|5761.4|5758.6|5760.4|5757.6|64
1612285060000|2021-02-02 16:57:40|5760.5|5757.7|5760|5757.2|5760.5|5757.7|5759.6|5756.8|26
1612285070000|2021-02-02 16:57:50|5760.5|5757.7|5758.5|5755.7|5760.5|5757.7|5758|5755.2|125
1612285080000|2021-02-02 16:58:00|5758.4|5755.6|5758.5|5755.7|5758.5|5755.7|5758|5755.2|23
1612285090000|2021-02-02 16:58:10|5759.4|5756.6|5758.6|5755.8|5759.4|5756.6|5758.6|5755.8|53
1612285100000|2021-02-02 16:58:20|5758.9|5756.1|5757.5|5754.7|5759|5756.2|5757.5|5754.7|29
1612285110000|2021-02-02 16:58:30|5758.3|5755.5|5756.4|5753.6|5758.5|5755.7|5756.4|5753.6|69
1612285120000|2021-02-02 16:58:40|5756.9|5754.1|5757.4|5754.6|5757.5|5754.7|5756.5|5753.7|78
1612285130000|2021-02-02 16:58:50|5758.3|5755.5|5757.5|5754.7|5758.4|5755.6|5757.4|5754.6|32
1612285140000|2021-02-02 16:59:00|5757.4|5754.6|5757.4|5754.6|5757.4|5754.6|5756.4|5753.6|28
1612285150000|2021-02-02 16:59:10|5757.5|5754.7|5756.6|5753.8|5758.4|5755.6|5756.5|5753.7|19
1612285160000|2021-02-02 16:59:20|5756.5|5753.7|5756|5753.2|5756.5|5753.7|5755.4|5752.6|54
1612285170000|2021-02-02 16:59:30|5755.6|5752.8|5756.5|5753.7|5756.5|5753.7|5755.6|5752.8|46
1612285180000|2021-02-02 16:59:40|5756.4|5753.6|5756.4|5753.6|5756.4|5753.6|5755.6|5752.8|6
1612285190000|2021-02-02 16:59:50|5756.5|5753.7|5756.6|5753.8|5756.6|5753.8|5755.6|5752.8|38
1612285200000|2021-02-02 17:00:00|5757|5754.2|5754.5|5751.7|5757.4|5754.6|5754.5|5751.7|143
1612285210000|2021-02-02 17:00:10|5754.6|5751.8|5757.5|5754.7|5757.5|5754.7|5754.6|5751.8|57
1612285220000|2021-02-02 17:00:20|5758.5|5755.7|5757.6|5754.8|5758.5|5755.7|5757.6|5754.8|16
1612285230000|2021-02-02 17:00:30|5757.5|5754.7|5757.1|5754.3|5758.1|5755.2|5756.5|5753.7|87
1612285240000|2021-02-02 17:00:40|5757|5754.2|5757|5754.2|5757|5754.2|5757|5754.2|8
1612285250000|2021-02-02 17:00:50|5756.6|5753.8|5745.8|5743|5756.6|5753.8|5744.8|5742|3761
1612285260000|2021-02-02 17:01:00|5745.7|5742.9|5748.1|5745.3|5748.6|5745.8|5745.3|5742.5|89
1612285270000|2021-02-02 17:01:10|5748.2|5745.4|5748.8|5746|5750.2|5747.4|5748.2|5745.4|198
1612285280000|2021-02-02 17:01:20|5748.7|5745.9|5751.6|5748.8|5751.7|5748.9|5748.6|5745.8|76
1612285290000|2021-02-02 17:01:30|5752.2|5749.4|5753.7|5750.9|5753.7|5750.9|5750.8|5748|166
1612285300000|2021-02-02 17:01:40|5752.9|5750.1|5751.8|5749|5752.9|5750.1|5750.8|5748|60
1612285310000|2021-02-02 17:01:50|5751.7|5748.9|5752.7|5749.9|5753.6|5750.8|5751.7|5748.9|20
1612285320000|2021-02-02 17:02:00|5753.1|5750.3|5748.7|5745.9|5753.6|5750.8|5747.8|5745|83
1612285330000|2021-02-02 17:02:10|5748.6|5745.8|5748.7|5745.9|5749.1|5746.3|5747.8|5745|15
1612285340000|2021-02-02 17:02:20|5748.8|5746|5750.6|5747.8|5750.6|5747.8|5748.8|5746|28
1612285350000|2021-02-02 17:02:30|5750.7|5747.9|5752.6|5749.8|5752.6|5749.8|5750.6|5747.8|337
1612285360000|2021-02-02 17:02:40|5753.5|5750.7|5750.8|5748|5753.6|5750.8|5750.8|5748|36
1612285370000|2021-02-02 17:02:50|5751.7|5748.9|5752.6|5749.8|5752.6|5749.8|5751.1|5748.3|19
1612285380000|2021-02-02 17:03:00|5752.7|5749.9|5752.6|5749.8|5753.7|5750.9|5751.6|5748.8|61
1612285390000|2021-02-02 17:03:10|5752.8|5750|5754.2|5751.4|5754.6|5751.8|5752.8|5750|35
1612285400000|2021-02-02 17:03:20|5754.1|5751.3|5753.2|5750.4|5754.1|5751.3|5753.2|5750.4|13
1612285410000|2021-02-02 17:03:30|5753.6|5750.8|5752.8|5750|5754.1|5751.3|5752.8|5750|9
1612285420000|2021-02-02 17:03:40|5752.6|5749.8|5752.1|5749.3|5752.6|5749.8|5751.7|5748.9|6
1612285430000|2021-02-02 17:03:50|5752.6|5749.8|5753.6|5750.8|5753.6|5750.8|5752.2|5749.4|110
1612285440000|2021-02-02 17:04:00|5752.8|5750|5751.6|5748.8|5752.8|5750|5751.6|5748.8|117
1612285450000|2021-02-02 17:04:10|5751.7|5748.9|5751.6|5748.8|5751.7|5748.9|5750.8|5748|56
1612285460000|2021-02-02 17:04:20|5751.7|5748.9|5751.7|5748.9|5751.7|5748.9|5751.7|5748.9|2
1612285470000|2021-02-02 17:04:30|5752.5|5749.7|5753.1|5750.3|5753.6|5750.8|5752.2|5749.4|81
1612285480000|2021-02-02 17:04:40|5753.5|5750.7|5754.6|5751.8|5754.6|5751.8|5753.5|5750.7|126
1612285490000|2021-02-02 17:04:50|||||||||36
1612285500000|2021-02-02 17:05:00|5753.6|5750.8|5753.6|5750.8|5753.6|5750.8|5752.2|5749.4|14
1612285510000|2021-02-02 17:05:10|5753.7|5750.9|5753.7|5750.9|5753.7|5750.9|5753.7|5750.9|22
1612285530000|2021-02-02 17:05:30|5753.6|5750.8|5751.8|5749|5753.6|5750.8|5751.8|5749|26
1612285540000|2021-02-02 17:05:40|5751.7|5748.9|5751.6|5748.8|5751.7|5748.9|5751.6|5748.8|11
1612285550000|2021-02-02 17:05:50|5751.2|5748.4|5751.2|5748.4|5751.7|5748.9|5750.8|5748|13
1612285560000|2021-02-02 17:06:00|5751.6|5748.8|5750.6|5747.8|5752.5|5749.7|5750.6|5747.8|36
1612285570000|2021-02-02 17:06:10|5750.7|5747.9|5750.7|5747.9|5750.7|5747.9|5750.3|5747.5|22
1612285580000|2021-02-02 17:06:20|5750.6|5747.8|5750.7|5747.9|5750.7|5747.9|5750.6|5747.8|18
1612285590000|2021-02-02 17:06:30|5750.6|5747.8|5750.6|5747.8|5750.6|5747.8|5750.2|5747.4|22
1612285600000|2021-02-02 17:06:40|5750.7|5747.9|5751.7|5748.9|5751.7|5748.9|5750.7|5747.9|16
1612285610000|2021-02-02 17:06:50|5751.6|5748.8|5751.1|5748.3|5751.7|5748.9|5750.8|5748|30
1612285620000|2021-02-02 17:07:00|5751.2|5748.4|5750.7|5747.9|5751.8|5749|5750.7|5747.9|47
1612285630000|2021-02-02 17:07:10|5750.6|5747.8|5751.7|5748.9|5751.7|5748.9|5749.8|5747|25
1612285640000|2021-02-02 17:07:20|5752.2|5749.4|5753.2|5750.4|5753.6|5750.8|5751.8|5749|118
1612285650000|2021-02-02 17:07:30|5753.1|5750.3|5751.7|5748.9|5753.1|5750.3|5751.7|5748.9|45
1612285660000|2021-02-02 17:07:40|5752.8|5750|5752.2|5749.4|5752.8|5750|5752.2|5749.4|112
1612285670000|2021-02-02 17:07:50|5750.8|5748|5750.8|5748|5751.7|5748.9|5750.8|5748|30
1612285680000|2021-02-02 17:08:00|5750.7|5747.9|5749.2|5746.4|5750.7|5747.9|5748.6|5745.8|84
1612285690000|2021-02-02 17:08:10|5748.8|5746|5748.2|5745.4|5749.2|5746.4|5747.8|5745|40
1612285700000|2021-02-02 17:08:20|5747.8|5745|5744.3|5741.5|5748.6|5745.8|5744.3|5741.5|575
1612285710000|2021-02-02 17:08:30|5744.7|5741.9|5745.3|5742.5|5745.6|5742.8|5743.8|5741|78
1612285720000|2021-02-02 17:08:40|5745.7|5742.9|5745.3|5742.5|5745.7|5742.9|5744.8|5742|55
1612285730000|2021-02-02 17:08:50|5744.9|5742.1|5744.8|5742|5745.3|5742.5|5744.8|5742|3
1612285740000|2021-02-02 17:09:00|5744.7|5741.9|5743.9|5741.1|5744.7|5741.9|5742.9|5740.1|1234
1612285750000|2021-02-02 17:09:10|5743.5|5740.7|5741|5738.2|5744.8|5742|5740.9|5738.1|450
1612285760000|2021-02-02 17:09:20|5740.9|5738.1|5740.9|5738.1|5741|5738.2|5740.4|5737.6|103
1612285770000|2021-02-02 17:09:30|5741|5738.2|5741.9|5739.1|5741.9|5739.1|5740.9|5738.1|40
1612285780000|2021-02-02 17:09:40|5741.4|5738.6|5742|5739.2|5742.8|5740|5741.4|5738.6|38
1612285790000|2021-02-02 17:09:50|5741.9|5739.1|5744.5|5741.7|5744.9|5742.1|5741.9|5739.1|63
1612285800000|2021-02-02 17:10:00|5744.4|5741.6|5744.4|5741.6|5746.8|5744|5743.9|5741.1|1152
1612285810000|2021-02-02 17:10:10|5744|5741.2|5744|5741.2|5745.2|5742.4|5744|5741.2|34
1612285820000|2021-02-02 17:10:20|5743.8|5741|5742.8|5740|5743.8|5741|5742.7|5739.9|134
1612285830000|2021-02-02 17:10:30|5742.7|5739.9|5743.2|5740.4|5743.6|5740.8|5742.7|5739.9|47
1612285840000|2021-02-02 17:10:40|5743.7|5740.9|5742.7|5739.9|5743.7|5740.9|5741.8|5739|1054
1612285850000|2021-02-02 17:10:50|5742.3|5739.5|5740.8|5738|5744.2|5741.4|5740.8|5738|471
1612285860000|2021-02-02 17:11:00|5740.7|5737.9|5741|5738.2|5741.8|5739|5740.7|5737.9|593
1612285870000|2021-02-02 17:11:10|5740.9|5738.1|5741.4|5738.6|5741.9|5739.1|5740.9|5738.1|19
1612285880000|2021-02-02 17:11:20|5741|5738.2|5741.8|5739|5742.9|5740.1|5740.8|5738|63
1612285890000|2021-02-02 17:11:30|5741.4|5738.6|5741.8|5739|5741.8|5739|5741|5738.2|132
1612285900000|2021-02-02 17:11:40|5741.9|5739.1|5741.9|5739.1|5741.9|5739.1|5741.9|5739.1|10
1612285910000|2021-02-02 17:11:50|5742.3|5739.5|5742.3|5739.5|5742.4|5739.6|5741.9|5739.1|9
1612285920000|2021-02-02 17:12:00|5742.4|5739.6|5740.9|5738.1|5742.4|5739.6|5740.9|5738.1|26
1612285930000|2021-02-02 17:12:10|5740.4|5737.6|5739.9|5737.1|5740.4|5737.6|5739.9|5737.1|16
1612285940000|2021-02-02 17:12:20|5739.8|5737|5738.9|5736.1|5739.8|5737|5738.8|5736|56
1612285950000|2021-02-02 17:12:30|5739|5736.2|5739.4|5736.6|5739.8|5737|5738.9|5736.1|52
1612285960000|2021-02-02 17:12:40|5739.8|5737|5742.7|5739.9|5742.7|5739.9|5739|5736.2|25
1612285970000|2021-02-02 17:12:50|5742.8|5740|5743.4|5740.6|5744.3|5741.5|5742.8|5740|36
1612285980000|2021-02-02 17:13:00|5743.3|5740.5|5744.3|5741.5|5744.3|5741.5|5743.3|5740.5|6
1612285990000|2021-02-02 17:13:10|5744.8|5742|5745.8|5743|5745.8|5743|5743.9|5741.1|66
1612286000000|2021-02-02 17:13:20|5745|5742.2|5745.8|5743|5745.8|5743|5745|5742.2|15
1612286010000|2021-02-02 17:13:30|5745.9|5743.1|5744.3|5741.5|5745.9|5743.1|5744|5741.2|58
1612286020000|2021-02-02 17:13:40|5744.7|5741.9|5744.8|5742|5744.9|5742.1|5744.4|5741.6|7
1612286030000|2021-02-02 17:13:50|5744.7|5741.9|5744.4|5741.6|5744.8|5742|5743.9|5741.1|3
1612286040000|2021-02-02 17:14:00|5744.8|5742|5746.8|5744|5746.8|5744|5744.4|5741.6|66
1612286050000|2021-02-02 17:14:10|5746.4|5743.6|5746.9|5744.1|5747.8|5745|5746.4|5743.6|38
1612286060000|2021-02-02 17:14:20|5747|5744.2|5748.8|5746|5748.8|5746|5747|5744.2|17
1612286070000|2021-02-02 17:14:30|5748.3|5745.5|5748.3|5745.5|5748.8|5746|5747.9|5745.1|23
1612286080000|2021-02-02 17:14:40|5748.7|5745.9|5747.3|5744.5|5748.8|5746|5746.9|5744.1|14
1612286090000|2021-02-02 17:14:50|5746.9|5744.1|5747.9|5745.1|5747.9|5745.1|5746.9|5744.1|4
1612286100000|2021-02-02 17:15:00|5747.8|5745|5745.9|5743.1|5747.8|5745|5745.9|5743.1|343
1612286110000|2021-02-02 17:15:10|5746.3|5743.5|5746.4|5743.6|5746.4|5743.6|5745.9|5743.1|48
1612286120000|2021-02-02 17:15:20|5746.3|5743.5|5746.3|5743.5|5746.3|5743.5|5745.9|5743.1|1
1612286130000|2021-02-02 17:15:30|5746.8|5744|5747.8|5745|5748|5745.2|5746.8|5744|15
1612286140000|2021-02-02 17:15:40|5747.4|5744.6|5747.4|5744.6|5747.8|5745|5747.4|5744.6|5
1612286150000|2021-02-02 17:15:50|5746.9|5744.1|5746.8|5744|5747.8|5745|5745.9|5743.1|48
1612286160000|2021-02-02 17:16:00|5746.9|5744.1|5745.9|5743.1|5746.9|5744.1|5745.8|5743|28
1612286170000|2021-02-02 17:16:10|5745.8|5743|5745.9|5743.1|5746.3|5743.5|5745.8|5743|11
1612286180000|2021-02-02 17:16:20|5746.8|5744|5746.3|5743.5|5746.8|5744|5745.9|5743.1|50
1612286190000|2021-02-02 17:16:30|5746.4|5743.6|5746.8|5744|5746.8|5744|5745.9|5743.1|52
1612286200000|2021-02-02 17:16:40|5745.9|5743.1|5744.9|5742.1|5745.9|5743.1|5744.9|5742.1|24
1612286210000|2021-02-02 17:16:50|5745.8|5743|5744.9|5742.1|5745.8|5743|5744.9|5742.1|9
1612286220000|2021-02-02 17:17:00|5744.8|5742|5744.8|5742|5744.8|5742|5743.9|5741.1|36
1612286230000|2021-02-02 17:17:10|5745.6|5742.8|5745.1|5742.3|5745.9|5743.1|5744|5741.2|82
1612286240000|2021-02-02 17:17:20|5745.3|5742.5|5743.9|5741.1|5745.4|5742.6|5743.9|5741.1|14
1612286250000|2021-02-02 17:17:30|5744.3|5741.5|5743.9|5741.1|5744.3|5741.5|5743.9|5741.1|1
1612286260000|2021-02-02 17:17:40|5743.8|5741|5742.9|5740.1|5743.8|5741|5742.9|5740.1|4
1612286270000|2021-02-02 17:17:50|5742.8|5740|5743.8|5741|5743.8|5741|5742.8|5740|5
1612286280000|2021-02-02 17:18:00|5743.9|5741.1|5745.8|5743|5745.8|5743|5743.9|5741.1|45
1612286290000|2021-02-02 17:18:10|5745.9|5743.1|5743.9|5741.1|5745.9|5743.1|5743.9|5741.1|20
1612286300000|2021-02-02 17:18:20|5744.3|5741.5|5743.9|5741.1|5744.4|5741.6|5743|5740.2|46
1612286310000|2021-02-02 17:18:30|5743.8|5741|5743.8|5741|5743.8|5741|5742.9|5740.1|73
1612286320000|2021-02-02 17:18:40|||||||||3
1612286330000|2021-02-02 17:18:50|5744.8|5742|5746.4|5743.6|5746.8|5744|5744.8|5742|670
1612286340000|2021-02-02 17:19:00|5746.3|5743.5|5746.9|5744.1|5747|5744.2|5745.9|5743.1|51
1612286350000|2021-02-02 17:19:10|5746.8|5744|5743.8|5741|5746.8|5744|5743.8|5741|41
1612286360000|2021-02-02 17:19:20|5743.3|5740.5|5743.3|5740.5|5743.8|5741|5742.8|5740|24
1612286370000|2021-02-02 17:19:30|5742.9|5740.1|5743.8|5741|5743.8|5741|5742.9|5740.1|8
1612286380000|2021-02-02 17:19:40|5743.3|5740.5|5744.9|5742.1|5745.3|5742.5|5743.3|5740.5|566
1612286390000|2021-02-02 17:19:50|5745.7|5742.9|5744.8|5742|5745.7|5742.9|5744.8|5742|108
1612286400000|2021-02-02 17:20:00|5744.7|5741.9|5744.7|5741.9|5744.7|5741.9|5743.8|5741|47
1612286410000|2021-02-02 17:20:10|5744.8|5742|5745.8|5743|5746.3|5743.5|5744.8|5742|18
1612286420000|2021-02-02 17:20:20|5746.7|5743.9|5745.8|5743|5746.7|5743.9|5745.8|5743|5
1612286430000|2021-02-02 17:20:30|5746.2|5743.4|5746.6|5743.8|5746.6|5743.8|5746.2|5743.4|3
1612286440000|2021-02-02 17:20:40|5746.7|5743.9|5744.6|5741.8|5746.7|5743.9|5744.2|5741.4|7
1612286450000|2021-02-02 17:20:50|5744.7|5741.9|5744.8|5742|5745.2|5742.4|5743.7|5740.9|10
1612286460000|2021-02-02 17:21:00|5744.7|5741.9|5745.8|5743|5745.8|5743|5744.7|5741.9|17
1612286470000|2021-02-02 17:21:10|5745.7|5742.9|5746.3|5743.5|5746.7|5743.9|5745.2|5742.4|18
1612286480000|2021-02-02 17:21:20|5746.7|5743.9|5746.2|5743.4|5746.7|5743.9|5745.7|5742.9|0
1612286490000|2021-02-02 17:21:30|5746.6|5743.8|5746.3|5743.5|5746.7|5743.9|5746.2|5743.4|5
1612286500000|2021-02-02 17:21:40|5746.7|5743.9|5746.7|5743.9|5746.7|5743.9|5746.3|5743.5|0
1612286510000|2021-02-02 17:21:50|5746.2|5743.4|5745.8|5743|5746.7|5743.9|5745.8|5743|11
1612286520000|2021-02-02 17:22:00|5745.7|5742.9|5745.7|5742.9|5745.8|5743|5744.8|5742|14
1612286530000|2021-02-02 17:22:10|5745.8|5743|5749.6|5746.8|5749.7|5746.9|5745.7|5742.9|103
1612286540000|2021-02-02 17:22:20|5749.2|5746.4|5749.6|5746.8|5749.7|5746.9|5748.6|5745.8|36
1612286550000|2021-02-02 17:22:30|5749.2|5746.4|5747.8|5745|5749.7|5746.9|5747.8|5745|17
1612286560000|2021-02-02 17:22:40|5747.7|5744.9|5747.7|5744.9|5747.7|5744.9|5747.7|5744.9|0
1612286570000|2021-02-02 17:22:50|5747.8|5745|5748.7|5745.9|5748.7|5745.9|5747.8|5745|34
1612286580000|2021-02-02 17:23:00|5748.8|5746|5750.7|5747.9|5750.7|5747.9|5748.7|5745.9|17
1612286590000|2021-02-02 17:23:10|5751.1|5748.3|5750.6|5747.8|5751.1|5748.3|5750.6|5747.8|17
1612286600000|2021-02-02 17:23:20|5750.7|5747.9|5751.7|5748.9|5751.7|5748.9|5750.7|5747.9|10
1612286610000|2021-02-02 17:23:30|5751.6|5748.8|5749.7|5746.9|5751.6|5748.8|5749.7|5746.9|14
1612286620000|2021-02-02 17:23:40|5748.8|5746|5749.2|5746.4|5749.7|5746.9|5748.7|5745.9|14
1612286630000|2021-02-02 17:23:50|5748.7|5745.9|5747.8|5745|5748.7|5745.9|5747.8|5745|24
1612286640000|2021-02-02 17:24:00|5747.9|5745.1|5748.8|5746|5749.6|5746.8|5747.9|5745.1|5
1612286650000|2021-02-02 17:24:10|5748.7|5745.9|5747.7|5744.9|5748.7|5745.9|5746|5743.2|128
1612286660000|2021-02-02 17:24:20|5747.3|5744.5|5747.7|5744.9|5747.7|5744.9|5746.8|5744|2
1612286670000|2021-02-02 17:24:30|5747.8|5745|5746.8|5744|5748.7|5745.9|5746.8|5744|43
1612286680000|2021-02-02 17:24:40|5747.7|5744.9|5747.3|5744.5|5747.8|5745|5747.3|5744.5|7
1612286690000|2021-02-02 17:24:50|5746.9|5744.1|5747.3|5744.5|5747.7|5744.9|5746.8|5744|3
1612286700000|2021-02-02 17:25:00|5747.7|5744.9|5748.6|5745.8|5748.7|5745.9|5747.3|5744.5|22
1612286710000|2021-02-02 17:25:10|5748.8|5746|5748.3|5745.5|5748.8|5746|5748.3|5745.5|25
1612286720000|2021-02-02 17:25:20|5747.8|5745|5747.8|5745|5748.2|5745.4|5747.8|5745|1
1612286730000|2021-02-02 17:25:30|5748.2|5745.4|5748.7|5745.9|5748.7|5745.9|5747.8|5745|4
1612286740000|2021-02-02 17:25:40|5748.3|5745.5|5747.8|5745|5748.3|5745.5|5747.7|5744.9|25
1612286750000|2021-02-02 17:25:50|5747.3|5744.5|5746.8|5744|5747.8|5745|5746.8|5744|7
1612286760000|2021-02-02 17:26:00|5747.2|5744.4|5748.8|5746|5749.7|5746.9|5747.2|5744.4|18
1612286770000|2021-02-02 17:26:10|5748.6|5745.8|5748.8|5746|5749.2|5746.4|5748.2|5745.4|13
1612286780000|2021-02-02 17:26:20|5748.3|5745.5|5748.3|5745.5|5748.7|5745.9|5747.8|5745|2
1612286790000|2021-02-02 17:26:30|5748.7|5745.9|5748.7|5745.9|5748.7|5745.9|5747.8|5745|2
1612286800000|2021-02-02 17:26:40|5748.3|5745.5|5748.7|5745.9|5748.7|5745.9|5748.3|5745.5|0
1612286810000|2021-02-02 17:26:50|5748.8|5746|5749.8|5747|5749.8|5747|5748.8|5746|100
1612286820000|2021-02-02 17:27:00|5749.7|5746.9|5750.7|5747.9|5750.7|5747.9|5749.7|5746.9|13
1612286830000|2021-02-02 17:27:10|5750.2|5747.4|5750.7|5747.9|5750.7|5747.9|5750.2|5747.4|14
1612286840000|2021-02-02 17:27:20|5750.2|5747.4|5749.7|5746.9|5750.2|5747.4|5748.6|5745.8|40
1612286850000|2021-02-02 17:27:30|5749.6|5746.8|5749.6|5746.8|5749.6|5746.8|5748.7|5745.9|7
1612286860000|2021-02-02 17:27:40|5749.2|5746.4|5748.2|5745.4|5749.2|5746.4|5747.8|5745|2
1612286870000|2021-02-02 17:27:50|5748.6|5745.8|5747.8|5745|5748.7|5745.9|5747.8|5745|7
1612286880000|2021-02-02 17:28:00|5748.6|5745.8|5749.2|5746.4|5749.6|5746.8|5748.6|5745.8|16
1612286890000|2021-02-02 17:28:10|5748.8|5746|5748.2|5745.4|5749.2|5746.4|5747.7|5744.9|18
1612286900000|2021-02-02 17:28:20|5747.7|5744.9|5747.8|5745|5747.8|5745|5747.7|5744.9|35
1612286910000|2021-02-02 17:28:30|5748.6|5745.8|5747.8|5745|5748.7|5745.9|5747.7|5744.9|25
1612286920000|2021-02-02 17:28:40|5747.7|5744.9|5745.2|5742.4|5747.7|5744.9|5744.7|5741.9|119
1612286930000|2021-02-02 17:28:50|5744.8|5742|5744.8|5742|5745.7|5742.9|5744.7|5741.9|17
1612286940000|2021-02-02 17:29:00|5744.6|5741.8|5745.6|5742.8|5745.7|5742.9|5743.8|5741|45
1612286950000|2021-02-02 17:29:10|5745.2|5742.4|5745.7|5742.9|5745.7|5742.9|5745.2|5742.4|2
1612286960000|2021-02-02 17:29:20|5745.8|5743|5746.2|5743.4|5746.7|5743.9|5745.8|5743|60
1612286970000|2021-02-02 17:29:30|5746.7|5743.9|5745.8|5743|5746.8|5744|5745.8|5743|3
1612286980000|2021-02-02 17:29:40|5746.2|5743.4|5746.2|5743.4|5747.2|5744.4|5745.7|5742.9|13
1612286990000|2021-02-02 17:29:50|5746.6|5743.8|5746.7|5743.9|5746.7|5743.9|5746.2|5743.4|0
1612287000000|2021-02-02 17:30:00|5746.2|5743.4|5745.7|5742.9|5746.7|5743.9|5745.6|5742.8|15
1612287010000|2021-02-02 17:30:10|5746.1|5743.3|5746.6|5743.8|5746.6|5743.8|5745.8|5743|45
1612287020000|2021-02-02 17:30:20|5746.7|5743.9|5746.7|5743.9|5746.7|5743.9|5745.8|5743|14
1612287030000|2021-02-02 17:30:30|||||||||7
1612287040000|2021-02-02 17:30:40|5746.6|5743.8|5746.6|5743.8|5746.6|5743.8|5745.8|5743|14
1612287050000|2021-02-02 17:30:50|5746.7|5743.9|5746.7|5743.9|5746.7|5743.9|5746.7|5743.9|2
1612287060000|2021-02-02 17:31:00|||||||||3
1612287070000|2021-02-02 17:31:10|||||||||3
1612287080000|2021-02-02 17:31:20|5746.6|5743.8|5744.8|5742|5746.6|5743.8|5744.8|5742|12
1612287090000|2021-02-02 17:31:30|5744.7|5741.9|5744.7|5741.9|5744.7|5741.9|5744.7|5741.9|2
1612287100000|2021-02-02 17:31:40|5744.6|5741.8|5743.7|5740.9|5744.7|5741.9|5743.7|5740.9|12
1612287110000|2021-02-02 17:31:50|5743.2|5740.4|5741.8|5739|5743.2|5740.4|5741.8|5739|43
1612287120000|2021-02-02 17:32:00|5741.6|5738.8|5741.7|5738.9|5741.7|5738.9|5740.7|5737.9|60
1612287130000|2021-02-02 17:32:10|5741.6|5738.8|5741.7|5738.9|5742.7|5739.9|5741.6|5738.8|9
1612287140000|2021-02-02 17:32:20|5741.8|5739|5741.8|5739|5742.7|5739.9|5741.8|5739|48
1612287150000|2021-02-02 17:32:30|5741.6|5738.8|5741.7|5738.9|5741.7|5738.9|5740.8|5738|24
1612287160000|2021-02-02 17:32:40|5741.8|5739|5741.7|5738.9|5741.8|5739|5740.8|5738|6
1612287170000|2021-02-02 17:32:50|5741.2|5738.4|5741.2|5738.4|5741.7|5738.9|5740.7|5737.9|9
1612287180000|2021-02-02 17:33:00|5740.8|5738|5739.8|5737|5741.2|5738.4|5739.8|5737|19
1612287190000|2021-02-02 17:33:10|5739.7|5736.9|5737.6|5734.8|5739.7|5736.9|5736.7|5733.9|82
1612287200000|2021-02-02 17:33:20|5737.3|5734.5|5736.8|5734|5737.7|5734.9|5736.6|5733.8|36
1612287210000|2021-02-02 17:33:30|5737.6|5734.8|5737.8|5735|5738.7|5735.9|5737.6|5734.8|38
1612287220000|2021-02-02 17:33:40|5737.7|5734.9|5739.3|5736.5|5739.7|5736.9|5737.7|5734.9|39
1612287230000|2021-02-02 17:33:50|5739.7|5736.9|5738.7|5735.9|5739.8|5737|5738.7|5735.9|9
1612287240000|2021-02-02 17:34:00|5738.3|5735.5|5737.8|5735|5738.7|5735.9|5737.7|5734.9|11
1612287250000|2021-02-02 17:34:10|5737.7|5734.9|5737.7|5734.9|5737.7|5734.9|5736.9|5734.1|16
1612287260000|2021-02-02 17:34:20|||||||||5
1612287270000|2021-02-02 17:34:30|5737.2|5734.4|5737.2|5734.4|5737.3|5734.5|5736.8|5734|15
1612287280000|2021-02-02 17:34:40|5737.3|5734.5|5737.2|5734.4|5737.7|5734.9|5737.2|5734.4|96
1612287290000|2021-02-02 17:34:50|5736.8|5734|5737.7|5734.9|5737.7|5734.9|5736.8|5734|11
1612287300000|2021-02-02 17:35:00|5737.3|5734.5|5736.2|5733.4|5737.3|5734.5|5734.8|5732|119
1612287310000|2021-02-02 17:35:10|5735.8|5733|5735.7|5732.9|5736.2|5733.4|5735.7|5732.9|6
1612287320000|2021-02-02 17:35:20|5735.8|5733|5733.8|5731|5735.8|5733|5733.8|5731|94
1612287330000|2021-02-02 17:35:30|5733.7|5730.9|5733.7|5730.9|5733.7|5730.9|5733.7|5730.9|7
1612287340000|2021-02-02 17:35:40|5733.8|5731|5735.7|5732.9|5735.7|5732.9|5733.8|5731|61
1612287350000|2021-02-02 17:35:50|5735.8|5733|5735.8|5733|5735.8|5733|5734.8|5732|24
1612287360000|2021-02-02 17:36:00|5736.6|5733.8|5736.8|5734|5736.8|5734|5736.6|5733.8|22
1612287370000|2021-02-02 17:36:10|5737.2|5734.4|5737.9|5735.1|5738.7|5735.9|5736.8|5734|81
1612287380000|2021-02-02 17:36:20|5737.7|5734.9|5737.7|5734.9|5738.2|5735.4|5737.3|5734.5|29
1612287390000|2021-02-02 17:36:30|5737.8|5735|5738.2|5735.4|5738.3|5735.5|5737.7|5734.9|17
1612287400000|2021-02-02 17:36:40|5737.8|5735|5738.7|5735.9|5738.7|5735.9|5737.8|5735|11
1612287410000|2021-02-02 17:36:50|5738.8|5736|5738.7|5735.9|5738.8|5736|5738.7|5735.9|9
1612287420000|2021-02-02 17:37:00|5738.3|5735.5|5737.3|5734.5|5738.3|5735.5|5735.8|5733|230
1612287430000|2021-02-02 17:37:10|5737.7|5734.9|5736.7|5733.9|5737.7|5734.9|5736.3|5733.5|35
1612287440000|2021-02-02 17:37:20|5736.3|5733.5|5737.3|5734.5|5737.3|5734.5|5736.3|5733.5|3
1612287450000|2021-02-02 17:37:30|5737.7|5734.9|5737.7|5734.9|5737.7|5734.9|5736.7|5733.9|12
1612287460000|2021-02-02 17:37:40|5737.6|5734.8|5737.6|5734.8|5737.6|5734.8|5737.6|5734.8|5
1612287470000|2021-02-02 17:37:50|5737.8|5735|5738.7|5735.9|5738.7|5735.9|5737.8|5735|1
1612287480000|2021-02-02 17:38:00|5738.3|5735.5|5738.8|5736|5738.8|5736|5737.8|5735|2
1612287490000|2021-02-02 17:38:10|5738.7|5735.9|5738.7|5735.9|5738.7|5735.9|5738.2|5735.4|17
1612287500000|2021-02-02 17:38:20|5738.3|5735.5|5739.6|5736.8|5739.6|5736.8|5738.3|5735.5|28
1612287510000|2021-02-02 17:38:30|5739.7|5736.9|5739.7|5736.9|5739.7|5736.9|5738.8|5736|15
1612287530000|2021-02-02 17:38:50|5739.8|5737|5739.8|5737|5739.8|5737|5739.8|5737|37
1612287540000|2021-02-02 17:39:00|5739.7|5736.9|5738.9|5736.1|5739.7|5736.9|5738.9|5736.1|33
1612287550000|2021-02-02 17:39:10|5738.7|5735.9|5737.7|5734.9|5738.7|5735.9|5736.9|5734.1|9
1612287560000|2021-02-02 17:39:20|5737.8|5735|5736.8|5734|5737.8|5735|5736.8|5734|2
1612287570000|2021-02-02 17:39:30|5737.2|5734.4|5737.2|5734.4|5737.2|5734.4|5736.8|5734|2
1612287580000|2021-02-02 17:39:40|5736.8|5734|5736.3|5733.5|5737.2|5734.4|5736.3|5733.5|7
1612287590000|2021-02-02 17:39:50|5736.7|5733.9|5735.7|5732.9|5736.8|5734|5735.7|5732.9|24
1612287600000|2021-02-02 17:40:00|5735.8|5733|5735.8|5733|5736.7|5733.9|5735.7|5732.9|32
1612287610000|2021-02-02 17:40:10|5735.7|5732.9|5735.2|5732.4|5735.7|5732.9|5734.8|5732|37
1612287620000|2021-02-02 17:40:20|5734.8|5732|5733.8|5731|5735.8|5733|5733.8|5731|41
1612287630000|2021-02-02 17:40:30|5733.7|5730.9|5733.7|5730.9|5733.7|5730.9|5731.8|5729|107
1612287640000|2021-02-02 17:40:40|5733.3|5730.5|5733.7|5730.9|5733.7|5730.9|5733.2|5730.4|12
1612287650000|2021-02-02 17:40:50|5733.6|5730.8|5732.8|5730|5733.6|5730.8|5732.8|5730|11
1612287660000|2021-02-02 17:41:00|5732.7|5729.9|5733.3|5730.5|5733.7|5730.9|5732.7|5729.9|39
1612287670000|2021-02-02 17:41:10|5732.8|5730|5733.2|5730.4|5733.2|5730.4|5732.8|5730|2
1612287680000|2021-02-02 17:41:20|5733.3|5730.5|5734.3|5731.5|5734.8|5732|5733.3|5730.5|43
1612287690000|2021-02-02 17:41:30|5734.7|5731.9|5733.7|5730.9|5734.8|5732|5733.7|5730.9|59
1612287700000|2021-02-02 17:41:40|5732.9|5730.1|5733.7|5730.9|5733.7|5730.9|5732.8|5730|21
1612287710000|2021-02-02 17:41:50|5733.2|5730.4|5733.3|5730.5|5733.7|5730.9|5732.8|5730|7
1612287720000|2021-02-02 17:42:00|5733.7|5730.9|5733.2|5730.4|5733.7|5730.9|5732.8|5730|25
1612287730000|2021-02-02 17:42:10|5733.3|5730.5|5733.2|5730.4|5733.3|5730.5|5732.8|5730|4
1612287750000|2021-02-02 17:42:30|5733.6|5730.8|5734.3|5731.5|5734.7|5731.9|5733.6|5730.8|10
1612287760000|2021-02-02 17:42:40|5733.8|5731|5734.2|5731.4|5734.2|5731.4|5733.8|5731|0
1612287770000|2021-02-02 17:42:50|5734.3|5731.5|5734.7|5731.9|5734.8|5732|5734.3|5731.5|13
1612287780000|2021-02-02 17:43:00|5734.8|5732|5734.7|5731.9|5734.8|5732|5734.7|5731.9|5
1612287790000|2021-02-02 17:43:10|5734.6|5731.8|5733.7|5730.9|5734.6|5731.8|5733.7|5730.9|3
1612287800000|2021-02-02 17:43:20|5733.3|5730.5|5733.7|5730.9|5733.7|5730.9|5732.7|5729.9|41
1612287810000|2021-02-02 17:43:30|5733.3|5730.5|5732.8|5730|5733.7|5730.9|5732.8|5730|21
1612287820000|2021-02-02 17:43:40|5733.2|5730.4|5733.7|5730.9|5733.7|5730.9|5732.8|5730|3
1612287830000|2021-02-02 17:43:50|5733.6|5730.8|5733.7|5730.9|5733.7|5730.9|5733.2|5730.4|6
1612287840000|2021-02-02 17:44:00|5733.8|5731|5733.7|5730.9|5733.8|5731|5733.7|5730.9|4
1612287850000|2021-02-02 17:44:10|5733.8|5731|5733.8|5731|5733.8|5731|5733.8|5731|2
1612287860000|2021-02-02 17:44:20|5733.7|5730.9|5733.7|5730.9|5733.7|5730.9|5733.7|5730.9|2
1612287870000|2021-02-02 17:44:30|5734.5|5731.7|5733.8|5731|5734.8|5732|5733.8|5731|44
1612287880000|2021-02-02 17:44:40|5734.6|5731.8|5734.2|5731.4|5734.8|5732|5733.8|5731|45
1612287890000|2021-02-02 17:44:50|5734.7|5731.9|5734.7|5731.9|5735.6|5732.8|5734.7|5731.9|16
1612287900000|2021-02-02 17:45:00|5734.3|5731.5|5734.7|5731.9|5734.7|5731.9|5734.2|5731.4|12
1612287910000|2021-02-02 17:45:10|5735.6|5732.8|5734.8|5732|5735.7|5732.9|5734.8|5732|23
1612287920000|2021-02-02 17:45:20|5735.2|5732.4|5736.7|5733.9|5736.7|5733.9|5735.2|5732.4|31
1612287930000|2021-02-02 17:45:30|5735.8|5733|5736.6|5733.8|5736.7|5733.9|5735.8|5733|20
1612287940000|2021-02-02 17:45:40|5736.8|5734|5737.7|5734.9|5737.8|5735|5736.8|5734|45
1612287950000|2021-02-02 17:45:50|5737.8|5735|5738.8|5736|5738.8|5736|5737.8|5735|38
1612287960000|2021-02-02 17:46:00|5739.6|5736.8|5739.7|5736.9|5739.7|5736.9|5738.8|5736|7
1612287970000|2021-02-02 17:46:10|5739.8|5737|5738.2|5735.4|5740.8|5738|5738.2|5735.4|40
1612287980000|2021-02-02 17:46:20|5737.8|5735|5737.8|5735|5737.8|5735|5737.2|5734.4|9
1612287990000|2021-02-02 17:46:30|5738.8|5736|5737.7|5734.9|5738.8|5736|5737.7|5734.9|21
1612288000000|2021-02-02 17:46:40|||||||||1
1612288010000|2021-02-02 17:46:50|5737.3|5734.5|5737.3|5734.5|5737.7|5734.9|5737.3|5734.5|7
1612288020000|2021-02-02 17:47:00|5737.7|5734.9|5737.7|5734.9|5737.7|5734.9|5736.9|5734.1|6
1612288030000|2021-02-02 17:47:10|5737.3|5734.5|5737.3|5734.5|5737.3|5734.5|5737.3|5734.5|9
1612288040000|2021-02-02 17:47:20|5736.8|5734|5737.6|5734.8|5737.6|5734.8|5735.8|5733|20
1612288050000|2021-02-02 17:47:30|5737.7|5734.9|5737.8|5735|5737.8|5735|5737.3|5734.5|256
1612288060000|2021-02-02 17:47:40|5737.7|5734.9|5737.6|5734.8|5737.8|5735|5736.7|5733.9|53
1612288070000|2021-02-02 17:47:50|5737.7|5734.9|5737.2|5734.4|5737.8|5735|5736.8|5734|56
1612288080000|2021-02-02 17:48:00|5737.6|5734.8|5738.3|5735.5|5738.3|5735.5|5737.3|5734.5|8
1612288090000|2021-02-02 17:48:10|5737.8|5735|5737.7|5734.9|5737.8|5735|5736.8|5734|9
1612288100000|2021-02-02 17:48:20|||||||||2
1612288110000|2021-02-02 17:48:30|5737.8|5735|5737.8|5735|5738.2|5735.4|5737.8|5735|11
1612288120000|2021-02-02 17:48:40|5738.2|5735.4|5738.8|5736|5739.6|5736.8|5738.2|5735.4|48
1612288130000|2021-02-02 17:48:50|5738.7|5735.9|5738.7|5735.9|5738.7|5735.9|5738.7|5735.9|3
1612288140000|2021-02-02 17:49:00|5738.8|5736|5738.2|5735.4|5739.7|5736.9|5737.8|5735|48
1612288150000|2021-02-02 17:49:10|5737.8|5735|5738.6|5735.8|5738.6|5735.8|5737.8|5735|7
1612288160000|2021-02-02 17:49:20|5737.8|5735|5738.2|5735.4|5738.6|5735.8|5737.7|5734.9|24
1612288170000|2021-02-02 17:49:30|||||||||5
1612288180000|2021-02-02 17:49:40|5737.8|5735|5737.8|5735|5738.6|5735.8|5737.7|5734.9|16
1612288190000|2021-02-02 17:49:50|5738.7|5735.9|5737.2|5734.4|5738.7|5735.9|5736.8|5734|10
1612288200000|2021-02-02 17:50:00|5736.8|5734|5737.6|5734.8|5737.6|5734.8|5736.7|5733.9|27
1612288210000|2021-02-02 17:50:10|5737.2|5734.4|5737.7|5734.9|5737.7|5734.9|5737.2|5734.4|0
1612288220000|2021-02-02 17:50:20|5737.8|5735|5737.8|5735|5738.3|5735.5|5737.8|5735|18
1612288230000|2021-02-02 17:50:30|||||||||2
1612288240000|2021-02-02 17:50:40|5738.7|5735.9|5739.7|5736.9|5739.7|5736.9|5738.7|5735.9|104
1612288250000|2021-02-02 17:50:50|5739.8|5737|5741.2|5738.4|5741.2|5738.4|5739.8|5737|41
1612288260000|2021-02-02 17:51:00|5741.6|5738.8|5741.7|5738.9|5741.7|5738.9|5740.8|5738|26
1612288270000|2021-02-02 17:51:10|5741.8|5739|5741.8|5739|5742.8|5740|5741.8|5739|31
1612288280000|2021-02-02 17:51:20|5741.7|5738.9|5741.7|5738.9|5741.7|5738.9|5740.8|5738|21
1612288290000|2021-02-02 17:51:30|5740.8|5738|5740.8|5738|5741.7|5738.9|5740.8|5738|11
1612288300000|2021-02-02 17:51:40|5740.6|5737.8|5739.7|5736.9|5740.6|5737.8|5739.7|5736.9|5
1612288320000|2021-02-02 17:52:00|5739.6|5736.8|5738.8|5736|5739.7|5736.9|5738.8|5736|25
1612288330000|2021-02-02 17:52:10|5738.2|5735.4|5738.8|5736|5738.8|5736|5738.2|5735.4|1
1612288340000|2021-02-02 17:52:20|||||||||1
1612288350000|2021-02-02 17:52:30|||||||||3
1612288360000|2021-02-02 17:52:40|5738.3|5735.5|5738.3|5735.5|5738.8|5736|5737.8|5735|230
1612288370000|2021-02-02 17:52:50|5738.7|5735.9|5739.3|5736.5|5739.7|5736.9|5738.7|5735.9|5
1612288380000|2021-02-02 17:53:00|5738.8|5736|5739.3|5736.5|5739.3|5736.5|5738.8|5736|4
1612288390000|2021-02-02 17:53:10|5739.7|5736.9|5738.8|5736|5739.7|5736.9|5738.8|5736|7
1612288400000|2021-02-02 17:53:20|5738.7|5735.9|5739.6|5736.8|5739.6|5736.8|5738.7|5735.9|80
1612288410000|2021-02-02 17:53:30|5739.7|5736.9|5740.2|5737.4|5740.2|5737.4|5739.7|5736.9|78
1612288420000|2021-02-02 17:53:40|5739.8|5737|5742.2|5739.4|5742.7|5739.9|5739.7|5736.9|824
1612288430000|2021-02-02 17:53:50|5742.6|5739.8|5742.6|5739.8|5742.6|5739.8|5742.6|5739.8|0
1612288440000|2021-02-02 17:54:00|5742.7|5739.9|5742.2|5739.4|5743.7|5740.9|5741.8|5739|101
1612288450000|2021-02-02 17:54:10|5742.6|5739.8|5742.7|5739.9|5742.7|5739.9|5742.2|5739.4|19
1612288460000|2021-02-02 17:54:20|5743.6|5740.8|5742.6|5739.8|5743.6|5740.8|5742.6|5739.8|707
1612288470000|2021-02-02 17:54:30|5743.1|5740.3|5742.6|5739.8|5743.1|5740.3|5742.6|5739.8|3
1612288480000|2021-02-02 17:54:40|5742.7|5739.9|5742.6|5739.8|5742.7|5739.9|5742.6|5739.8|10
1612288490000|2021-02-02 17:54:50|||||||||6
1612288500000|2021-02-02 17:55:00|5743.6|5740.8|5743.6|5740.8|5743.6|5740.8|5743.6|5740.8|504
1612288510000|2021-02-02 17:55:10|5744.4|5741.6|5743.6|5740.8|5744.4|5741.6|5743.6|5740.8|95
1612288520000|2021-02-02 17:55:20|5744|5741.2|5744|5741.2|5744.4|5741.6|5743.6|5740.8|11
1612288530000|2021-02-02 17:55:30|5743.6|5740.8|5743.6|5740.8|5744.5|5741.7|5743.6|5740.8|71
1612288540000|2021-02-02 17:55:40|5744.5|5741.7|5744.4|5741.6|5744.5|5741.7|5743.5|5740.7|62
1612288550000|2021-02-02 17:55:50|5744.2|5741.4|5743.5|5740.7|5744.5|5741.7|5742.6|5739.8|139
1612288560000|2021-02-02 17:56:00|5742.6|5739.8|5743|5740.2|5743.6|5740.8|5741.6|5738.8|188
1612288570000|2021-02-02 17:56:10|5742.6|5739.8|5742.5|5739.7|5742.6|5739.8|5742.5|5739.7|43
1612288580000|2021-02-02 17:56:20|||||||||1
1612288590000|2021-02-02 17:56:30|5741.6|5738.8|5742.1|5739.3|5742.6|5739.8|5740.7|5737.9|31
1612288600000|2021-02-02 17:56:40|5742.5|5739.7|5742.6|5739.8|5742.6|5739.8|5742.5|5739.7|1
1612288610000|2021-02-02 17:56:50|5743|5740.2|5742.5|5739.7|5743.1|5740.3|5741.6|5738.8|14
1612288620000|2021-02-02 17:57:00|5742.6|5739.8|5742.6|5739.8|5742.6|5739.8|5742.6|5739.8|4
1612288630000|2021-02-02 17:57:10|||||||||14
1612288650000|2021-02-02 17:57:30|5741.8|5739|5741.6|5738.8|5741.8|5739|5741.6|5738.8|6
1612288670000|2021-02-02 17:57:50|||||||||11
1612288680000|2021-02-02 17:58:00|5741.5|5738.7|5741.5|5738.7|5741.5|5738.7|5741.5|5738.7|34
1612288690000|2021-02-02 17:58:10|5740.7|5737.9|5741.6|5738.8|5741.6|5738.8|5740.5|5737.7|50
1612288700000|2021-02-02 17:58:20|||||||||6
1612288710000|2021-02-02 17:58:30|5742.5|5739.7|5741.6|5738.8|5742.5|5739.7|5741.6|5738.8|30
1612288720000|2021-02-02 17:58:40|5742|5739.2|5742.6|5739.8|5742.6|5739.8|5742|5739.2|4
1612288730000|2021-02-02 17:58:50|5743.6|5740.8|5743.5|5740.7|5744|5741.2|5743.5|5740.7|20
1612288740000|2021-02-02 17:59:00|5743.1|5740.3|5742.5|5739.7|5743.1|5740.3|5742.1|5739.3|3
1612288750000|2021-02-02 17:59:10|5742.6|5739.8|5742.5|5739.7|5742.6|5739.8|5742.1|5739.3|16
1612288760000|2021-02-02 17:59:20|5742.6|5739.8|5742.6|5739.8|5742.6|5739.8|5742.6|5739.8|12
1612288770000|2021-02-02 17:59:30|||||||||2
1612288780000|2021-02-02 17:59:40|5743.1|5740.3|5743.5|5740.7|5743.5|5740.7|5742.7|5739.9|19
1612288790000|2021-02-02 17:59:50|5743.6|5740.8|5744.5|5741.7|5745.1|5742.3|5743.6|5740.8|55
1612288800000|2021-02-02 18:00:00|5745.3|5742.5|5744.6|5741.8|5745.6|5742.8|5744.6|5741.8|99
1612288810000|2021-02-02 18:00:10|5744.5|5741.7|5743.6|5740.8|5744.6|5741.8|5742.7|5739.9|152
1612288820000|2021-02-02 18:00:20|5744.4|5741.6|5744.5|5741.7|5744.6|5741.8|5744.4|5741.6|17
1612288830000|2021-02-02 18:00:30|5744.6|5741.8|5746.1|5743.3|5746.5|5743.7|5744.6|5741.8|4
1612288840000|2021-02-02 18:00:40|5745.7|5742.9|5746.5|5743.7|5746.7|5743.9|5745.7|5742.9|21
1612288850000|2021-02-02 18:00:50|5746.6|5743.8|5747|5744.2|5747.6|5744.8|5746.6|5743.8|75
1612288860000|2021-02-02 18:01:00|5746.6|5743.8|5747|5744.2|5750.6|5744.2|5744.7|5740.6|341
1612288870000|2021-02-02 18:01:10|5746.6|5743.8|5747.6|5744.8|5747.6|5744.8|5746.6|5743.8|9
1612288880000|2021-02-02 18:01:20|5747.5|5744.7|5746.6|5743.8|5747.6|5744.8|5745.6|5742.8|144
1612288890000|2021-02-02 18:01:30|5746.8|5744|5748.2|5745.4|5748.7|5745.9|5746.7|5743.9|61
1612288900000|2021-02-02 18:01:40|5747.7|5744.9|5748.6|5745.8|5748.6|5745.8|5747.1|5744.3|44
1612288910000|2021-02-02 18:01:50|5748.1|5745.3|5747.1|5744.3|5748.5|5745.7|5747.1|5744.3|14
1612288920000|2021-02-02 18:02:00|5746.7|5743.9|5747.2|5744.4|5747.6|5744.8|5746.7|5743.9|25
1612288930000|2021-02-02 18:02:10|5747.6|5744.8|5747.6|5744.8|5748.6|5745.8|5747.6|5744.8|47
1612288940000|2021-02-02 18:02:20|5747.2|5744.4|5747.7|5744.9|5748.5|5745.7|5746.7|5743.9|112
1612288950000|2021-02-02 18:02:30|5747.6|5744.8|5747.5|5744.7|5747.6|5744.8|5746.6|5743.8|177
1612288960000|2021-02-02 18:02:40|||||||||32
1612288970000|2021-02-02 18:02:50|5747.6|5744.8|5748.5|5745.7|5748.5|5745.7|5747.6|5744.8|70
1612288980000|2021-02-02 18:03:00|5748.1|5745.3|5748|5745.2|5748.4|5745.6|5747.5|5744.7|13
1612288990000|2021-02-02 18:03:10|5747.5|5744.7|5747.5|5744.7|5748|5745.2|5747.5|5744.7|28
1612289000000|2021-02-02 18:03:20|5748.3|5745.5|5746.5|5743.7|5748.4|5745.6|5745.5|5742.7|221
1612289010000|2021-02-02 18:03:30|5746.4|5743.6|5745.6|5742.8|5746.5|5743.7|5745.6|5742.8|11
1612289020000|2021-02-02 18:03:40|5746|5743.2|5747.4|5744.6|5747.4|5744.6|5746|5743.2|18
1612289030000|2021-02-02 18:03:50|5747|5744.2|5747.3|5744.5|5747.4|5744.6|5746.5|5743.7|18
1612289040000|2021-02-02 18:04:00|5747.5|5744.7|5747.4|5744.6|5747.9|5745.1|5747|5744.2|8
1612289050000|2021-02-02 18:04:10|5747.5|5744.7|5747.5|5744.7|5747.5|5744.7|5747|5744.2|7
1612289060000|2021-02-02 18:04:20|5747|5744.2|5747.5|5744.7|5747.5|5744.7|5746.5|5743.7|94
1612289070000|2021-02-02 18:04:30|5748|5745.2|5748.5|5745.7|5748.5|5745.7|5747.6|5744.8|46
1612289080000|2021-02-02 18:04:40|5748.6|5745.8|5748.5|5745.7|5749.4|5746.6|5748.5|5745.7|14
1612289090000|2021-02-02 18:04:50|5748.6|5745.8|5749.5|5746.7|5749.5|5746.7|5748.6|5745.8|40
1612289100000|2021-02-02 18:05:00|5748.7|5745.9|5749.5|5746.7|5749.5|5746.7|5748.6|5745.8|12
1612289110000|2021-02-02 18:05:10|5750.3|5747.5|5751|5748.2|5751|5748.2|5750.3|5747.5|65
1612289120000|2021-02-02 18:05:20|5750.6|5747.8|5751|5748.2|5751.4|5748.6|5750.6|5747.8|5
1612289130000|2021-02-02 18:05:30|5750.6|5747.8|5751|5748.2|5751|5748.2|5750.6|5747.8|6
1612289140000|2021-02-02 18:05:40|5750.6|5747.8|5750.6|5747.8|5751|5748.2|5750.5|5747.7|20
1612289150000|2021-02-02 18:05:50|5751|5748.2|5751.6|5748.8|5751.6|5748.8|5750.6|5747.8|0
1612289160000|2021-02-02 18:06:00|5752.4|5749.6|5753.5|5750.7|5753.5|5750.7|5752.4|5749.6|113
1612289170000|2021-02-02 18:06:10|5753.6|5750.8|5755.4|5752.6|5755.5|5752.7|5753.6|5750.8|55
1612289180000|2021-02-02 18:06:20|5755.5|5752.7|5754.5|5751.7|5755.5|5752.7|5753.5|5750.7|47
1612289190000|2021-02-02 18:06:30|5754.4|5751.6|5755.5|5752.7|5755.5|5752.7|5754|5751.2|17
1612289200000|2021-02-02 18:06:40|5755.4|5752.6|5755.4|5752.6|5755.4|5752.6|5755|5752.2|31
1612289210000|2021-02-02 18:06:50|5754.5|5751.7|5754.9|5752.1|5755.4|5752.6|5754.4|5751.6|14
1612289220000|2021-02-02 18:07:00|5754.5|5751.7|5753.6|5750.8|5754.5|5751.7|5753.6|5750.8|5
1612289230000|2021-02-02 18:07:10|5753.5|5750.7|5753.5|5750.7|5754.4|5751.6|5753.5|5750.7|20
1612289240000|2021-02-02 18:07:20|5753.4|5750.6|5753.4|5750.6|5753.4|5750.6|5753.4|5750.6|2
1612289250000|2021-02-02 18:07:30|5753.5|5750.7|5753.5|5750.7|5753.5|5750.7|5753.5|5750.7|4
1612289260000|2021-02-02 18:07:40|5753.4|5750.6|5753.4|5750.6|5753.4|5750.6|5752.5|5749.7|20
1612289270000|2021-02-02 18:07:50|||||||||5
1612289280000|2021-02-02 18:08:00|5752.6|5749.8|5752.4|5749.6|5753|5750.2|5752.4|5749.6|20
1612289290000|2021-02-02 18:08:10|5752.5|5749.7|5752.5|5749.7|5752.5|5749.7|5752.5|5749.7|7
1612289300000|2021-02-02 18:08:20|5752.6|5749.8|5752.5|5749.7|5753|5750.2|5752.5|5749.7|15
1612289310000|2021-02-02 18:08:30|5752.4|5749.6|5752.5|5749.7|5752.5|5749.7|5751.5|5748.7|22
1612289320000|2021-02-02 18:08:40|5752.4|5749.6|5752.9|5750.1|5753|5750.2|5752.4|5749.6|13
1612289330000|2021-02-02 18:08:50|5752.5|5749.7|5751.5|5748.7|5752.9|5750.1|5751.5|5748.7|48
1612289340000|2021-02-02 18:09:00|5752|5749.2|5751.5|5748.7|5752.5|5749.7|5751.5|5748.7|47
1612289350000|2021-02-02 18:09:10|5751.6|5748.8|5751.5|5748.7|5751.6|5748.8|5751.5|5748.7|34
1612289360000|2021-02-02 18:09:20|5751.9|5749.1|5751.5|5748.7|5752|5749.2|5751.4|5748.6|7
1612289370000|2021-02-02 18:09:30|5751.4|5748.6|5751.5|5748.7|5751.6|5748.8|5750.6|5747.8|18
1612289380000|2021-02-02 18:09:40|5751.4|5748.6|5751.4|5748.6|5751.4|5748.6|5751|5748.2|5
1612289390000|2021-02-02 18:09:50|5751|5748.2|5752.4|5749.6|5752.5|5749.7|5751|5748.2|30
1612289400000|2021-02-02 18:10:00|5752.5|5749.7|5752.5|5749.7|5753.3|5750.5|5752.5|5749.7|23
1612289410000|2021-02-02 18:10:10|5752.4|5749.6|5751.5|5748.7|5752.4|5749.6|5751.4|5748.6|20
1612289420000|2021-02-02 18:10:20|5751.4|5748.6|5750.6|5747.8|5751.4|5748.6|5750.6|5747.8|45
1612289430000|2021-02-02 18:10:30|5751.4|5748.6|5751.5|5748.7|5751.5|5748.7|5751.4|5748.6|6
1612289440000|2021-02-02 18:10:40|5752.3|5749.5|5752.4|5749.6|5752.4|5749.6|5752|5749.2|13
1612289450000|2021-02-02 18:10:50|5751.6|5748.8|5751.5|5748.7|5751.6|5748.8|5751.5|5748.7|32
1612289460000|2021-02-02 18:11:00|5750.7|5747.9|5751.5|5748.7|5751.5|5748.7|5750.5|5747.7|37
1612289470000|2021-02-02 18:11:10|5752.4|5749.6|5751.5|5748.7|5752.4|5749.6|5751.5|5748.7|14
1612289480000|2021-02-02 18:11:20|5752.4|5749.6|5752|5749.2|5752.4|5749.6|5752|5749.2|12
1612289490000|2021-02-02 18:11:30|5752.4|5749.6|5752.5|5749.7|5752.5|5749.7|5752.4|5749.6|4
1612289500000|2021-02-02 18:11:40|5752.4|5749.6|5751.5|5748.7|5752.4|5749.6|5751.5|5748.7|53
1612289510000|2021-02-02 18:11:50|5751.4|5748.6|5751.5|5748.7|5752.4|5749.6|5751.4|5748.6|3
1612289520000|2021-02-02 18:12:00|5750.6|5747.8|5751|5748.2|5751.5|5748.7|5750.6|5747.8|29
1612289530000|2021-02-02 18:12:10|5751.5|5748.7|5751.5|5748.7|5751.5|5748.7|5750.5|5747.7|8
1612289540000|2021-02-02 18:12:20|5752.4|5749.6|5754.4|5751.6|5754.4|5751.6|5752|5749.2|36
1612289550000|2021-02-02 18:12:30|5754.5|5751.7|5753.5|5750.7|5754.5|5751.7|5753|5750.2|62
1612289560000|2021-02-02 18:12:40|5753.4|5750.6|5753.5|5750.7|5753.5|5750.7|5753.4|5750.6|8
1612289570000|2021-02-02 18:12:50|5753.4|5750.6|5753.5|5750.7|5753.5|5750.7|5752.6|5749.8|4
1612289580000|2021-02-02 18:13:00|5753.4|5750.6|5753.4|5750.6|5753.4|5750.6|5751.6|5748.8|33
1612289590000|2021-02-02 18:13:10|||||||||9
1612289600000|2021-02-02 18:13:20|5752.6|5749.8|5753.4|5750.6|5753.4|5750.6|5752.6|5749.8|12
1612289610000|2021-02-02 18:13:30|5754.5|5751.7|5753.5|5750.7|5754.5|5751.7|5753.5|5750.7|21
1612289620000|2021-02-02 18:13:40|||||||||2
1612289640000|2021-02-02 18:14:00|5753.6|5750.8|5753.6|5750.8|5754.5|5751.7|5753.6|5750.8|14
1612289650000|2021-02-02 18:14:10|5753.4|5750.6|5752.5|5749.7|5753.4|5750.6|5752.5|5749.7|7
1612289660000|2021-02-02 18:14:20|5752.4|5749.6|5751.5|5748.7|5752.4|5749.6|5751.5|5748.7|14
1612289670000|2021-02-02 18:14:30|||||||||4
1612289680000|2021-02-02 18:14:40|5751.4|5748.6|5751|5748.2|5751.5|5748.7|5750.6|5747.8|38
1612289690000|2021-02-02 18:14:50|5750.6|5747.8|5751|5748.2|5751|5748.2|5750.6|5747.8|6
1612289700000|2021-02-02 18:15:00|5751.4|5748.6|5749.4|5746.6|5751.4|5748.6|5749.4|5746.6|80
1612289710000|2021-02-02 18:15:10|5749.5|5746.7|5749.5|5746.7|5749.5|5746.7|5749.4|5746.6|51
1612289720000|2021-02-02 18:15:20|||||||||2
1612289730000|2021-02-02 18:15:30|5749.6|5746.8|5750|5747.2|5750.5|5747.7|5749.6|5746.8|60
1612289740000|2021-02-02 18:15:40|5749.6|5746.8|5749.5|5746.7|5750|5747.2|5749.5|5746.7|2
1612289750000|2021-02-02 18:15:50|5748.7|5745.9|5749.3|5746.5|5749.3|5746.5|5748.5|5745.7|21
1612289760000|2021-02-02 18:16:00|5749.5|5746.7|5750|5747.2|5750.3|5747.5|5749.5|5746.7|24
1612289770000|2021-02-02 18:16:10|5750.3|5747.5|5750.3|5747.5|5750.3|5747.5|5749.6|5746.8|25
1612289780000|2021-02-02 18:16:20|5750|5747.2|5750|5747.2|5750.3|5747.5|5749.5|5746.7|17
1612289790000|2021-02-02 18:16:30|5749.6|5746.8|5749.6|5746.8|5750.3|5747.5|5749.6|5746.8|6
1612289800000|2021-02-02 18:16:40|5749.5|5746.7|5749.5|5746.7|5749.5|5746.7|5749.5|5746.7|0
1612289810000|2021-02-02 18:16:50|5749.3|5746.5|5747.6|5744.8|5749.3|5746.5|5747.5|5744.7|13
1612289820000|2021-02-02 18:17:00|5748|5745.2|5746.6|5743.8|5748|5745.2|5746.6|5743.8|36
1612289830000|2021-02-02 18:17:10|5746.5|5743.7|5745|5742.2|5746.5|5743.7|5744.6|5741.8|103
1612289840000|2021-02-02 18:17:20|5745.3|5742.5|5745.5|5742.7|5745.5|5742.7|5745.3|5742.5|12
1612289850000|2021-02-02 18:17:30|5745.3|5742.5|5745.3|5742.5|5745.3|5742.5|5745.3|5742.5|3
1612289860000|2021-02-02 18:17:40|5745.5|5742.7|5744.6|5741.8|5745.5|5742.7|5743.6|5740.8|31
1612289870000|2021-02-02 18:17:50|5744.5|5741.7|5745|5742.2|5745|5742.2|5744.5|5741.7|20
1612289880000|2021-02-02 18:18:00|5745.3|5742.5|5744.6|5741.8|5745.3|5742.5|5744.5|5741.7|44
1612289890000|2021-02-02 18:18:10|5744.5|5741.7|5744.5|5741.7|5744.5|5741.7|5744.5|5741.7|1
1612289910000|2021-02-02 18:18:30|5744.6|5741.8|5745.3|5742.5|5745.3|5742.5|5744.6|5741.8|21
1612289920000|2021-02-02 18:18:40|5745.5|5742.7|5745|5742.2|5745.5|5742.7|5745|5742.2|3
1612289930000|2021-02-02 18:18:50|5745.3|5742.5|5745|5742.2|5745.3|5742.5|5744.5|5741.7|15
1612289940000|2021-02-02 18:19:00|5744.5|5741.7|5744.5|5741.7|5744.5|5741.7|5743.5|5740.7|29
1612289950000|2021-02-02 18:19:10|||||||||21
1612289960000|2021-02-02 18:19:20|5744.6|5741.8|5744.8|5742|5745.3|5742.5|5744.5|5741.7|19
1612289970000|2021-02-02 18:19:30|5744.6|5741.8|5745.3|5742.5|5745.5|5742.7|5744.6|5741.8|19
1612289980000|2021-02-02 18:19:40|5744.6|5741.8|5744|5741.2|5744.6|5741.8|5744|5741.2|23
1612289990000|2021-02-02 18:19:50|5744.3|5741.5|5744.3|5741.5|5744.3|5741.5|5744.3|5741.5|2
1612290000000|2021-02-02 18:20:00|5743.9|5741.1|5743.9|5741.1|5744.3|5741.5|5743.3|5740.5|20
1612290010000|2021-02-02 18:20:10|5744.3|5741.5|5743.9|5741.1|5744.3|5741.5|5743.9|5741.1|1
1612290020000|2021-02-02 18:20:20|5744.3|5741.5|5744.3|5741.5|5744.3|5741.5|5743.8|5741|7
1612290030000|2021-02-02 18:20:30|5743.9|5741.1|5744.3|5741.5|5744.3|5741.5|5743.6|5740.8|4
1612290040000|2021-02-02 18:20:40|5743.9|5741.1|5743.4|5740.6|5744.3|5741.5|5743.4|5740.6|11
1612290050000|2021-02-02 18:20:50|5744.2|5741.4|5744.2|5741.4|5744.2|5741.4|5744.2|5741.4|12
1612290060000|2021-02-02 18:21:00|5744.3|5741.5|5743.3|5740.5|5744.3|5741.5|5742.6|5739.8|61
1612290070000|2021-02-02 18:21:10|5743.4|5740.6|5742.9|5740.1|5743.4|5740.6|5742.9|5740.1|61
1612290080000|2021-02-02 18:21:20|5742.6|5739.8|5742.6|5739.8|5743.3|5740.5|5742.6|5739.8|53
1612290090000|2021-02-02 18:21:30|5742.9|5740.1|5742.6|5739.8|5742.9|5740.1|5742.6|5739.8|3
1612290100000|2021-02-02 18:21:40|5742.4|5739.6|5742.4|5739.6|5742.4|5739.6|5742.4|5739.6|5
1612290110000|2021-02-02 18:21:50|5743.3|5740.5|5744.4|5741.6|5744.4|5741.6|5742.9|5740.1|35
1612290120000|2021-02-02 18:22:00|5745.2|5742.4|5747.3|5744.5|5747.3|5744.5|5745.2|5742.4|32
1612290130000|2021-02-02 18:22:10|5747.4|5744.6|5748.9|5746.1|5749.3|5746.5|5747.4|5744.6|23
1612290140000|2021-02-02 18:22:20|5749.3|5746.5|5748.4|5745.6|5749.3|5746.5|5748.4|5745.6|4
1612290150000|2021-02-02 18:22:30|5749.3|5746.5|5749.4|5746.6|5749.4|5746.6|5749.3|5746.5|15
1612290160000|2021-02-02 18:22:40|5749.9|5747.1|5749.9|5747.1|5750.4|5747.6|5749.9|5747.1|9
1612290170000|2021-02-02 18:22:50|5749.8|5747|5750.4|5747.6|5750.4|5747.6|5749.4|5746.6|5
1612290180000|2021-02-02 18:23:00|5750.3|5747.5|5750.4|5747.6|5750.4|5747.6|5750.3|5747.5|7
1612290190000|2021-02-02 18:23:10|5751.3|5748.5|5751.3|5748.5|5751.4|5748.6|5750.9|5748.1|18
1612290200000|2021-02-02 18:23:20|5751.4|5748.6|5752.3|5749.5|5752.3|5749.5|5751.4|5748.6|6
1612290210000|2021-02-02 18:23:30|5752.7|5749.9|5753.3|5750.5|5753.3|5750.5|5752.4|5749.6|4
1612290220000|2021-02-02 18:23:40|||||||||3
1612290230000|2021-02-02 18:23:50|5753.4|5750.6|5752.4|5749.6|5753.4|5750.6|5752.4|5749.6|6
1612290240000|2021-02-02 18:24:00|5752.3|5749.5|5751.6|5748.8|5752.3|5749.5|5751.6|5748.8|11
1612290250000|2021-02-02 18:24:10|5751.4|5748.6|5751.4|5748.6|5751.4|5748.6|5751.4|5748.6|6
1612290260000|2021-02-02 18:24:20|5751.3|5748.5|5750.5|5747.7|5751.3|5748.5|5750.5|5747.7|40
1612290270000|2021-02-02 18:24:30|5750.4|5747.6|5750.3|5747.5|5750.4|5747.6|5750.3|5747.5|14
1612290280000|2021-02-02 18:24:40|5750.4|5747.6|5750.4|5747.6|5750.4|5747.6|5750.4|5747.6|5
1612290290000|2021-02-02 18:24:50|5750.3|5747.5|5750.4|5747.6|5750.9|5748.1|5750.3|5747.5|32
1612290300000|2021-02-02 18:25:00|5750.3|5747.5|5751.4|5748.6|5751.4|5748.6|5750.3|5747.5|6
1612290310000|2021-02-02 18:25:10|5751.3|5748.5|5752.3|5749.5|5752.3|5749.5|5750.9|5748.1|49
1612290320000|2021-02-02 18:25:20|5752.4|5749.6|5752.9|5750.1|5753.4|5750.6|5752.4|5749.6|27
1612290330000|2021-02-02 18:25:30|5752.8|5750|5753.3|5750.5|5753.3|5750.5|5752.4|5749.6|34
1612290340000|2021-02-02 18:25:40|5753.4|5750.6|5753.4|5750.6|5753.4|5750.6|5752.5|5749.7|13
1612290350000|2021-02-02 18:25:50|5753.3|5750.5|5753.3|5750.5|5753.3|5750.5|5753.3|5750.5|4
1612290360000|2021-02-02 18:26:00|5754.3|5751.5|5754.3|5751.5|5754.3|5751.5|5753.5|5750.7|102
1612290370000|2021-02-02 18:26:10|5753.9|5751.1|5754.4|5751.6|5755.3|5752.5|5753.4|5750.6|46
1612290380000|2021-02-02 18:26:20|5754.3|5751.5|5754.3|5751.5|5754.3|5751.5|5754.3|5751.5|3
1612290390000|2021-02-02 18:26:30|5753.5|5750.7|5753.4|5750.6|5753.5|5750.7|5753.4|5750.6|90
1612290400000|2021-02-02 18:26:40|||||||||31
1612290410000|2021-02-02 18:26:50|5754.3|5751.5|5754.5|5751.7|5755.3|5752.5|5754.3|5751.5|31
1612290420000|2021-02-02 18:27:00|5754.4|5751.6|5754.9|5752.1|5755.3|5752.5|5754.4|5751.6|7
1612290430000|2021-02-02 18:27:10|5754.4|5751.6|5754.3|5751.5|5754.4|5751.6|5754.3|5751.5|1
1612290440000|2021-02-02 18:27:20|5753.4|5750.6|5753.4|5750.6|5753.4|5750.6|5753.4|5750.6|6
1612290450000|2021-02-02 18:27:30|5754.2|5751.4|5754.3|5751.5|5754.3|5751.5|5753.9|5751.1|9
1612290460000|2021-02-02 18:27:40|5753.5|5750.7|5753.9|5751.1|5754.3|5751.5|5753.5|5750.7|7
1612290470000|2021-02-02 18:27:50|5754.3|5751.5|5754.9|5752.1|5754.9|5752.1|5753.9|5751.1|67
1612290480000|2021-02-02 18:28:00|5754.5|5751.7|5754.5|5751.7|5754.9|5752.1|5754.5|5751.7|10
1612290490000|2021-02-02 18:28:10|5754.3|5751.5|5753.9|5751.1|5754.3|5751.5|5753.5|5750.7|10
1612290500000|2021-02-02 18:28:20|5754.4|5751.6|5754.4|5751.6|5754.4|5751.6|5753.5|5750.7|13
1612290510000|2021-02-02 18:28:30|5754.5|5751.7|5754.5|5751.7|5754.8|5752|5754.4|5751.6|22
1612290520000|2021-02-02 18:28:40|5754.4|5751.6|5754.4|5751.6|5754.4|5751.6|5754.4|5751.6|4
1612290530000|2021-02-02 18:28:50|5754.3|5751.5|5754.4|5751.6|5754.4|5751.6|5753.5|5750.7|170
1612290540000|2021-02-02 18:29:00|5754.3|5751.5|5753.5|5750.7|5754.3|5751.5|5753.5|5750.7|94
1612290550000|2021-02-02 18:29:10|||||||||18
1612290560000|2021-02-02 18:29:20|5753.4|5750.6|5753.4|5750.6|5753.4|5750.6|5753.4|5750.6|33
1612290570000|2021-02-02 18:29:30|5753.3|5750.5|5753.5|5750.7|5753.5|5750.7|5753.3|5750.5|2
1612290580000|2021-02-02 18:29:40|5753.4|5750.6|5754.3|5751.5|5754.3|5751.5|5753.4|5750.6|25
1612290590000|2021-02-02 18:29:50|5753.4|5750.6|5754|5751.2|5754.4|5751.6|5753.4|5750.6|2
1612290600000|2021-02-02 18:30:00|5754.4|5751.6|5754.4|5751.6|5754.5|5751.7|5754.4|5751.6|29
1612290610000|2021-02-02 18:30:10|||||||||2
1612290620000|2021-02-02 18:30:20|5753.4|5750.6|5753.5|5750.7|5753.5|5750.7|5753.4|5750.6|20
1612290630000|2021-02-02 18:30:30|5753.9|5751.1|5753.5|5750.7|5754.4|5751.6|5753.5|5750.7|40
1612290640000|2021-02-02 18:30:40|5753.9|5751.1|5754.3|5751.5|5754.3|5751.5|5753.9|5751.1|13
1612290650000|2021-02-02 18:30:50|5753.9|5751.1|5753.9|5751.1|5753.9|5751.1|5753.9|5751.1|4
1612290660000|2021-02-02 18:31:00|5754.3|5751.5|5754.5|5751.7|5755.5|5752.7|5753.9|5751.1|31
1612290670000|2021-02-02 18:31:10|5754.9|5752.1|5755.4|5752.6|5755.4|5752.6|5754.5|5751.7|1
1612290680000|2021-02-02 18:31:20|5755.5|5752.7|5755.5|5752.7|5755.5|5752.7|5755.5|5752.7|11
1612290690000|2021-02-02 18:31:30|5755.4|5752.6|5755.5|5752.7|5755.5|5752.7|5755.4|5752.6|10
1612290700000|2021-02-02 18:31:40|5755.4|5752.6|5755.4|5752.6|5755.4|5752.6|5755.4|5752.6|2
1612290710000|2021-02-02 18:31:50|||||||||4
1612290720000|2021-02-02 18:32:00|||||||||5
1612290730000|2021-02-02 18:32:10|5756.3|5753.5|5755.4|5752.6|5756.3|5753.5|5755.4|5752.6|42
1612290740000|2021-02-02 18:32:20|5755.3|5752.5|5756|5753.2|5756|5753.2|5755.3|5752.5|42
1612290750000|2021-02-02 18:32:30|5756.4|5753.6|5755.5|5752.7|5756.4|5753.6|5755.5|5752.7|7
1612290760000|2021-02-02 18:32:40|5755.4|5752.6|5755.4|5752.6|5755.4|5752.6|5755.4|5752.6|2
1612290770000|2021-02-02 18:32:50|5755.5|5752.7|5755.5|5752.7|5755.5|5752.7|5755.5|5752.7|14
1612290780000|2021-02-02 18:33:00|5755.4|5752.6|5756.4|5753.6|5756.4|5753.6|5755.4|5752.6|24
1612290790000|2021-02-02 18:33:10|5756.5|5753.7|5755.5|5752.7|5756.9|5754.1|5755.5|5752.7|9
1612290800000|2021-02-02 18:33:20|5755.9|5753.1|5755.9|5753.1|5756.3|5753.5|5755.5|5752.7|10
1612290810000|2021-02-02 18:33:30|5755.5|5752.7|5756.5|5753.7|5756.5|5753.7|5755.5|5752.7|2
1612290820000|2021-02-02 18:33:40|5756.4|5753.6|5756.5|5753.7|5756.5|5753.7|5756|5753.2|220
1612290830000|2021-02-02 18:33:50|5756.4|5753.6|5756.4|5753.6|5756.5|5753.7|5756.4|5753.6|322
1612290840000|2021-02-02 18:34:00|5755.5|5752.7|5753.9|5751.1|5755.5|5752.7|5753.5|5750.7|177
1612290850000|2021-02-02 18:34:10|5753.5|5750.7|5753.9|5751.1|5753.9|5751.1|5753.5|5750.7|93
1612290860000|2021-02-02 18:34:20|5753.5|5750.7|5755.3|5752.5|5755.3|5752.5|5753.4|5750.6|18
1612290870000|2021-02-02 18:34:30|5754.9|5752.1|5755.4|5752.6|5755.4|5752.6|5754.9|5752.1|6
1612290880000|2021-02-02 18:34:40|5755.3|5752.5|5754.5|5751.7|5755.3|5752.5|5754.5|5751.7|31
1612290890000|2021-02-02 18:34:50|5755.5|5752.7|5755.4|5752.6|5755.5|5752.7|5755.4|5752.6|24
1612290900000|2021-02-02 18:35:00|5755|5752.2|5754.3|5751.5|5755.4|5752.6|5754.3|5751.5|19
1612290910000|2021-02-02 18:35:10|5754.4|5751.6|5754.4|5751.6|5754.4|5751.6|5754.4|5751.6|4
1612290920000|2021-02-02 18:35:20|5754.3|5751.5|5754|5751.2|5754.4|5751.6|5753.5|5750.7|17
1612290930000|2021-02-02 18:35:30|5753.9|5751.1|5753.6|5750.8|5754.4|5751.6|5753.6|5750.8|16
1612290940000|2021-02-02 18:35:40|5753.4|5750.6|5751.9|5749.1|5753.4|5750.6|5751.4|5748.6|38
1612290950000|2021-02-02 18:35:50|5751.5|5748.7|5751.4|5748.6|5751.9|5749.1|5751.4|5748.6|6
1612290960000|2021-02-02 18:36:00|5751.3|5748.5|5753|5750.2|5753|5750.2|5750.5|5747.7|655
1612290970000|2021-02-02 18:36:10|5752.5|5749.7|5752.4|5749.6|5752.5|5749.7|5752.4|5749.6|3
1612290980000|2021-02-02 18:36:20|5751.9|5749.1|5751.3|5748.5|5751.9|5749.1|5751.3|5748.5|11
1612290990000|2021-02-02 18:36:30|5751.5|5748.7|5751.3|5748.5|5751.5|5748.7|5751|5748.2|1
1612291000000|2021-02-02 18:36:40|5751.4|5748.6|5751.5|5748.7|5751.5|5748.7|5751.4|5748.6|4
1612291010000|2021-02-02 18:36:50|5751|5748.2|5751.5|5748.7|5751.5|5748.7|5751|5748.2|2
1612291020000|2021-02-02 18:37:00|5751.4|5748.6|5751.5|5748.7|5751.5|5748.7|5751.4|5748.6|23
1612291030000|2021-02-02 18:37:10|5751.9|5749.1|5751.5|5748.7|5751.9|5749.1|5751.5|5748.7|10
1612291040000|2021-02-02 18:37:20|5751.3|5748.5|5751.4|5748.6|5751.4|5748.6|5750.5|5747.7|14
1612291050000|2021-02-02 18:37:30|||||||||4
1612291060000|2021-02-02 18:37:40|||||||||1
1612291070000|2021-02-02 18:37:50|5751.3|5748.5|5750.5|5747.7|5751.4|5748.6|5750.5|5747.7|22
1612291080000|2021-02-02 18:38:00|5750.3|5747.5|5749.5|5746.7|5750.4|5747.6|5749.5|5746.7|24
1612291090000|2021-02-02 18:38:10|5750.4|5747.6|5750.3|5747.5|5750.4|5747.6|5749.9|5747.1|10
1612291100000|2021-02-02 18:38:20|5749.9|5747.1|5749.5|5746.7|5750.4|5747.6|5749.5|5746.7|79
1612291110000|2021-02-02 18:38:30|5750.3|5747.5|5750|5747.2|5750.5|5747.7|5749.9|5747.1|57
1612291120000|2021-02-02 18:38:40|5749.5|5746.7|5752.4|5749.6|5752.4|5749.6|5749.5|5746.7|58
1612291130000|2021-02-02 18:38:50|5752.3|5749.5|5752.9|5750.1|5753.3|5750.5|5751.5|5748.7|30
1612291140000|2021-02-02 18:39:00|5752.5|5749.7|5752.4|5749.6|5752.5|5749.7|5752.4|5749.6|3
1612291150000|2021-02-02 18:39:10|5752.5|5749.7|5752.4|5749.6|5753.5|5750.7|5752.4|5749.6|22
1612291160000|2021-02-02 18:39:20|5751.6|5748.8|5752|5749.2|5752|5749.2|5751.5|5748.7|10
1612291170000|2021-02-02 18:39:30|5752.4|5749.6|5752.5|5749.7|5753.4|5750.6|5752.4|5749.6|16
1612291180000|2021-02-02 18:39:40|5753.3|5750.5|5751.5|5748.7|5753.4|5750.6|5751.5|5748.7|17
1612291190000|2021-02-02 18:39:50|5752.4|5749.6|5752.4|5749.6|5752.4|5749.6|5752.4|5749.6|10
1612291200000|2021-02-02 18:40:00|5752.5|5749.7|5753|5750.2|5753.4|5750.6|5752.5|5749.7|55
1612291210000|2021-02-02 18:40:10|5753.5|5750.7|5754|5751.2|5754.4|5751.6|5753|5750.2|19
1612291220000|2021-02-02 18:40:20|5753.6|5750.8|5753.5|5750.7|5754|5751.2|5753.5|5750.7|3
1612291230000|2021-02-02 18:40:30|5753.4|5750.6|5753|5750.2|5753.5|5750.7|5753|5750.2|3
1612291240000|2021-02-02 18:40:40|5753.4|5750.6|5752.5|5749.7|5753.4|5750.6|5752.5|5749.7|9
1612291250000|2021-02-02 18:40:50|5752.9|5750.1|5753.5|5750.7|5753.5|5750.7|5752.9|5750.1|7
1612291260000|2021-02-02 18:41:00|5754.3|5751.5|5755.6|5752.8|5756.4|5753.6|5754.3|5751.5|55
1612291270000|2021-02-02 18:41:10|5755.5|5752.7|5755.5|5752.7|5756|5753.2|5755.5|5752.7|10
1612291280000|2021-02-02 18:41:20|5755.4|5752.6|5754.5|5751.7|5755.4|5752.6|5754.5|5751.7|5
1612291290000|2021-02-02 18:41:30|||||||||21
1612291300000|2021-02-02 18:41:40|5754.6|5751.8|5755.5|5752.7|5755.5|5752.7|5754.6|5751.8|4
1612291310000|2021-02-02 18:41:50|5755.4|5752.6|5754.6|5751.8|5755.4|5752.6|5754.5|5751.7|5
1612291320000|2021-02-02 18:42:00|5754.5|5751.7|5755|5752.2|5755.5|5752.7|5754.5|5751.7|36
1612291330000|2021-02-02 18:42:10|||||||||4
1612291340000|2021-02-02 18:42:20|5754.6|5751.8|5754.5|5751.7|5754.6|5751.8|5754.5|5751.7|2
1612291350000|2021-02-02 18:42:30|||||||||14
1612291360000|2021-02-02 18:42:40|5753.7|5750.9|5753.5|5750.7|5753.7|5750.9|5753.5|5750.7|25
1612291370000|2021-02-02 18:42:50|5754.5|5751.7|5754.5|5751.7|5754.5|5751.7|5754.5|5751.7|54
1612291380000|2021-02-02 18:43:00|5754.4|5751.6|5755|5752.2|5755|5752.2|5754.4|5751.6|5
1612291390000|2021-02-02 18:43:10|5754.6|5751.8|5754.5|5751.7|5755|5752.2|5754.5|5751.7|13
1612291400000|2021-02-02 18:43:20|5754.4|5751.6|5754|5751.2|5754.5|5751.7|5754|5751.2|15
1612291410000|2021-02-02 18:43:30|5754.4|5751.6|5754|5751.2|5754.4|5751.6|5754|5751.2|6
1612291420000|2021-02-02 18:43:40|5754.4|5751.6|5754.5|5751.7|5754.5|5751.7|5754.4|5751.6|0
1612291440000|2021-02-02 18:44:00|5754.1|5751.3|5753.5|5750.7|5754.1|5751.3|5753.5|5750.7|13
1612291460000|2021-02-02 18:44:20|||||||||5
1612291470000|2021-02-02 18:44:30|||||||||14
1612291480000|2021-02-02 18:44:40|||||||||2
1612291490000|2021-02-02 18:44:50|5752.7|5749.9|5752.5|5749.7|5752.7|5749.9|5752.5|5749.7|44
1612291500000|2021-02-02 18:45:00|5752.9|5750.1|5753|5750.2|5753|5750.2|5752.5|5749.7|13
1612291510000|2021-02-02 18:45:10|5752.5|5749.7|5753.5|5750.7|5753.5|5750.7|5752.5|5749.7|57
1612291520000|2021-02-02 18:45:20|5753.4|5750.6|5752.9|5750.1|5753.4|5750.6|5752.5|5749.7|9
1612291530000|2021-02-02 18:45:30|5753|5750.2|5753.5|5750.7|5753.5|5750.7|5753|5750.2|1
1612291540000|2021-02-02 18:45:40|||||||||14
1612291550000|2021-02-02 18:45:50|5754.3|5751.5|5753.5|5750.7|5754.4|5751.6|5753.5|5750.7|8
1612291560000|2021-02-02 18:46:00|||||||||7
1612291570000|2021-02-02 18:46:10|5752.5|5749.7|5752.5|5749.7|5752.5|5749.7|5752.5|5749.7|5
1612291580000|2021-02-02 18:46:20|5753.5|5750.7|5753.5|5750.7|5753.5|5750.7|5753.5|5750.7|22
1612291590000|2021-02-02 18:46:30|5753.4|5750.6|5752.5|5749.7|5753.4|5750.6|5752.5|5749.7|2
1612291600000|2021-02-02 18:46:40|5751.7|5748.9|5752|5749.2|5752.4|5749.6|5751.5|5748.7|29
1612291610000|2021-02-02 18:46:50|5752.4|5749.6|5752.5|5749.7|5752.5|5749.7|5752.4|5749.6|4
1612291620000|2021-02-02 18:47:00|5752.4|5749.6|5752.4|5749.6|5752.4|5749.6|5752.4|5749.6|1
1612291630000|2021-02-02 18:47:10|5752.5|5749.7|5752|5749.2|5752.5|5749.7|5752|5749.2|16
1612291640000|2021-02-02 18:47:20|5752.4|5749.6|5751.5|5748.7|5752.4|5749.6|5751.5|5748.7|62
1612291650000|2021-02-02 18:47:30|||||||||218
1612291660000|2021-02-02 18:47:40|||||||||4
1612291670000|2021-02-02 18:47:50|5750.7|5747.9|5750.5|5747.7|5750.7|5747.9|5750.5|5747.7|21
1612291680000|2021-02-02 18:48:00|5749.5|5746.7|5748.5|5745.7|5749.5|5746.7|5748.5|5745.7|73
1612291690000|2021-02-02 18:48:10|5749.5|5746.7|5749.5|5746.7|5749.5|5746.7|5749.4|5746.6|19
1612291700000|2021-02-02 18:48:20|||||||||3
1612291710000|2021-02-02 18:48:30|||||||||2
1612291720000|2021-02-02 18:48:40|||||||||4
1612291730000|2021-02-02 18:48:50|5749.4|5746.6|5749.4|5746.6|5749.5|5746.7|5749.4|5746.6|27
1612291740000|2021-02-02 18:49:00|5748.6|5745.8|5748.5|5745.7|5748.6|5745.8|5748.5|5745.7|8
1612291750000|2021-02-02 18:49:10|||||||||11
1612291760000|2021-02-02 18:49:20|||||||||1
1612291770000|2021-02-02 18:49:30|5748|5745.2|5748.5|5745.7|5748.5|5745.7|5747.6|5744.8|33
1612291780000|2021-02-02 18:49:40|5748.4|5745.6|5748.4|5745.6|5748.5|5745.7|5748.4|5745.6|27
1612291790000|2021-02-02 18:49:50|5748.5|5745.7|5748.5|5745.7|5748.5|5745.7|5748.4|5745.6|34
1612291800000|2021-02-02 18:50:00|5749.3|5746.5|5749.5|5746.7|5749.5|5746.7|5749.3|5746.5|14
1612291810000|2021-02-02 18:50:10|5750.5|5747.7|5750|5747.2|5750.5|5747.7|5750|5747.2|23
1612291820000|2021-02-02 18:50:20|5749.5|5746.7|5749.5|5746.7|5750|5747.2|5749.5|5746.7|8
1612291830000|2021-02-02 18:50:30|5750|5747.2|5749.5|5746.7|5750|5747.2|5749.5|5746.7|38
1612291840000|2021-02-02 18:50:40|5750|5747.2|5750.5|5747.7|5751.4|5748.6|5750|5747.2|11
1612291850000|2021-02-02 18:50:50|5750.9|5748.1|5750.5|5747.7|5751|5748.2|5750.5|5747.7|2
1612291860000|2021-02-02 18:51:00|5750.9|5748.1|5752.4|5749.6|5752.4|5749.6|5750.5|5747.7|46
1612291870000|2021-02-02 18:51:10|5752.5|5749.7|5752.4|5749.6|5753.3|5750.5|5751.5|5748.7|108
1612291880000|2021-02-02 18:51:20|5751.5|5748.7|5751.5|5748.7|5751.5|5748.7|5751.5|5748.7|15
1612291890000|2021-02-02 18:51:30|5751.4|5748.6|5751.4|5748.6|5751.5|5748.7|5751.4|5748.6|13
1612291900000|2021-02-02 18:51:40|5751.5|5748.7|5751.5|5748.7|5751.5|5748.7|5751.5|5748.7|2
1612291910000|2021-02-02 18:51:50|5751.4|5748.6|5751.5|5748.7|5751.9|5749.1|5750.5|5747.7|24
1612291920000|2021-02-02 18:52:00|5751.9|5749.1|5752|5749.2|5752|5749.2|5751.9|5749.1|16
1612291930000|2021-02-02 18:52:10|5752.4|5749.6|5754|5751.2|5754.5|5751.7|5752.4|5749.6|75
1612291940000|2021-02-02 18:52:20|5753.5|5750.7|5753.5|5750.7|5754.4|5751.6|5753.5|5750.7|148
1612291950000|2021-02-02 18:52:30|5753.4|5750.6|5754|5751.2|5754.4|5751.6|5753.4|5750.6|28
1612291960000|2021-02-02 18:52:40|5754.4|5751.6|5754.4|5751.6|5754.4|5751.6|5754.4|5751.6|6
1612291970000|2021-02-02 18:52:50|5754|5751.2|5754.4|5751.6|5754.4|5751.6|5753.5|5750.7|22
1612291980000|2021-02-02 18:53:00|5754.5|5751.7|5754.5|5751.7|5755.4|5752.6|5754.5|5751.7|54
1612291990000|2021-02-02 18:53:10|5754.9|5752.1|5754.6|5751.8|5755|5752.2|5754.6|5751.8|5
1612292000000|2021-02-02 18:53:20|5754.5|5751.7|5754.4|5751.6|5754.5|5751.7|5754.4|5751.6|6
1612292010000|2021-02-02 18:53:30|5753.6|5750.8|5754|5751.2|5754|5751.2|5753.5|5750.7|6
1612292020000|2021-02-02 18:53:40|5753.6|5750.8|5754|5751.2|5754.4|5751.6|5753.5|5750.7|5
1612292030000|2021-02-02 18:53:50|||||||||7
1612292040000|2021-02-02 18:54:00|5753.5|5750.7|5753.9|5751.1|5753.9|5751.1|5753.5|5750.7|2
1612292050000|2021-02-02 18:54:10|5753.5|5750.7|5753.4|5750.6|5753.5|5750.7|5753.4|5750.6|1
1612292060000|2021-02-02 18:54:20|||||||||4
1612292070000|2021-02-02 18:54:30|||||||||1
1612292080000|2021-02-02 18:54:40|||||||||3
1612292090000|2021-02-02 18:54:50|5753.3|5750.5|5752.4|5749.6|5753.3|5750.5|5752.4|5749.6|44
1612292100000|2021-02-02 18:55:00|5752.5|5749.7|5752|5749.2|5753.3|5750.5|5752|5749.2|14
1612292110000|2021-02-02 18:55:10|5752.4|5749.6|5751.5|5748.7|5752.4|5749.6|5751.5|5748.7|3
1612292120000|2021-02-02 18:55:20|5750.9|5748.1|5750|5747.2|5750.9|5748.1|5749.5|5746.7|26
1612292130000|2021-02-02 18:55:30|5750.4|5747.6|5750.5|5747.7|5750.5|5747.7|5749.5|5746.7|24
1612292140000|2021-02-02 18:55:40|||||||||9
1612292150000|2021-02-02 18:55:50|5749.6|5746.8|5749.6|5746.8|5749.6|5746.8|5749.6|5746.8|3
1612292160000|2021-02-02 18:56:00|5749.5|5746.7|5749.5|5746.7|5749.5|5746.7|5749.5|5746.7|32
1612292170000|2021-02-02 18:56:10|5748.5|5745.7|5749.4|5746.6|5749.5|5746.7|5747.5|5744.7|51
1612292180000|2021-02-02 18:56:20|5748.4|5745.6|5748.4|5745.6|5748.4|5745.6|5748.4|5745.6|36
1612292190000|2021-02-02 18:56:30|5748.5|5745.7|5747.5|5744.7|5748.5|5745.7|5747.5|5744.7|9
1612292200000|2021-02-02 18:56:40|5748.4|5745.6|5747.3|5744.5|5748.4|5745.6|5747.3|5744.5|22
1612292210000|2021-02-02 18:56:50|5747.4|5744.6|5746.5|5743.7|5747.4|5744.6|5746.5|5743.7|9
1612292220000|2021-02-02 18:57:00|5747|5744.2|5744.5|5741.7|5747|5744.2|5744.5|5741.7|67
1612292230000|2021-02-02 18:57:10|5745.3|5742.5|5745.3|5742.5|5745.5|5742.7|5744.5|5741.7|22
1612292240000|2021-02-02 18:57:20|5745.5|5742.7|5745.5|5742.7|5746.4|5743.6|5745.5|5742.7|51
1612292250000|2021-02-02 18:57:30|5745|5742.2|5745.4|5742.6|5745.4|5742.6|5744.9|5742.1|4
1612292260000|2021-02-02 18:57:40|5745.5|5742.7|5745.5|5742.7|5745.5|5742.7|5745.5|5742.7|4
1612292280000|2021-02-02 18:58:00|5745.4|5742.6|5749|5746.2|5749.4|5746.6|5745.4|5742.6|62
1612292290000|2021-02-02 18:58:10|5749.4|5746.6|5749.5|5746.7|5750|5747.2|5749.4|5746.6|12
1612292300000|2021-02-02 18:58:20|5749.9|5747.1|5749.9|5747.1|5749.9|5747.1|5749.9|5747.1|2
1612292310000|2021-02-02 18:58:30|5750.4|5747.6|5751.4|5748.6|5751.4|5748.6|5750.4|5747.6|7
1612292320000|2021-02-02 18:58:40|5751.5|5748.7|5751.4|5748.6|5751.5|5748.7|5751|5748.2|30
1612292330000|2021-02-02 18:58:50|5751|5748.2|5751|5748.2|5751|5748.2|5750.5|5747.7|10
1612292340000|2021-02-02 18:59:00|5750.9|5748.1|5752.4|5749.6|5752.4|5749.6|5750.5|5747.7|27
1612292350000|2021-02-02 18:59:10|5752|5749.2|5751.5|5748.7|5752|5749.2|5751.4|5748.6|40
1612292360000|2021-02-02 18:59:20|5751.4|5748.6|5751.4|5748.6|5751.4|5748.6|5751.4|5748.6|19
1612292370000|2021-02-02 18:59:30|5751.5|5748.7|5751|5748.2|5751.5|5748.7|5750.5|5747.7|6
1612292380000|2021-02-02 18:59:40|5751.4|5748.6|5751.4|5748.6|5751.5|5748.7|5751|5748.2|21
1612292390000|2021-02-02 18:59:50|5751|5748.2|5751.4|5748.6|5751.4|5748.6|5751|5748.2|1
1612292400000|2021-02-02 19:00:00|5751.5|5748.7|5751.4|5748.6|5752|5749.2|5750.5|5747.7|57
1612292410000|2021-02-02 19:00:10|5751.5|5748.7|5751.4|5748.6|5751.5|5748.7|5751.4|5748.6|26
1612292420000|2021-02-02 19:00:20|5751.5|5748.7|5749.5|5746.7|5751.5|5748.7|5749.5|5746.7|26
1612292430000|2021-02-02 19:00:30|5749.4|5746.6|5750.4|5747.6|5750.4|5747.6|5747.5|5744.7|39
1612292440000|2021-02-02 19:00:40|5750|5747.2|5750.4|5747.6|5750.4|5747.6|5749.5|5746.7|25
1612292450000|2021-02-02 19:00:50|5750.5|5747.7|5751.4|5748.6|5751.4|5748.6|5750.3|5747.5|48
1612292460000|2021-02-02 19:01:00|5750.6|5747.8|5750.4|5747.6|5750.6|5747.8|5749.5|5746.7|43
1612292470000|2021-02-02 19:01:10|5750.3|5747.5|5748.4|5745.6|5750.3|5747.5|5748.4|5745.6|31
1612292480000|2021-02-02 19:01:20|5748.5|5745.7|5748.5|5745.7|5748.5|5745.7|5748.5|5745.7|42
1612292490000|2021-02-02 19:01:30|5748.4|5745.6|5748.5|5745.7|5748.5|5745.7|5748.4|5745.6|45
1612292500000|2021-02-02 19:01:40|5748.4|5745.6|5748.4|5745.6|5748.5|5745.7|5748|5745.2|27
1612292510000|2021-02-02 19:01:50|||||||||39
1612292520000|2021-02-02 19:02:00|5748.5|5745.7|5748.9|5746.1|5749.4|5746.6|5748.5|5745.7|70
1612292530000|2021-02-02 19:02:10|5748.5|5745.7|5748.5|5745.7|5749|5746.2|5748.5|5745.7|49
1612292540000|2021-02-02 19:02:20|5748.4|5745.6|5748.4|5745.6|5748.4|5745.6|5748.4|5745.6|2
1612292550000|2021-02-02 19:02:30|5748.5|5745.7|5748.5|5745.7|5749.4|5746.6|5748.4|5745.6|401
1612292560000|2021-02-02 19:02:40|5748.4|5745.6|5748.4|5745.6|5748.5|5745.7|5748.4|5745.6|18
1612292570000|2021-02-02 19:02:50|||||||||6
1612292580000|2021-02-02 19:03:00|5747.5|5744.7|5748.4|5745.6|5748.4|5745.6|5747.4|5744.6|97
1612292590000|2021-02-02 19:03:10|5748|5745.2|5747.5|5744.7|5748|5745.2|5747.5|5744.7|27
1612292600000|2021-02-02 19:03:20|5747.4|5744.6|5746.5|5743.7|5747.4|5744.6|5746.5|5743.7|10
1612292610000|2021-02-02 19:03:30|||||||||10
1612292620000|2021-02-02 19:03:40|5746.4|5743.6|5744.5|5741.7|5746.4|5743.6|5744.5|5741.7|69
1612292630000|2021-02-02 19:03:50|5744.9|5742.1|5745.5|5742.7|5745.5|5742.7|5744.5|5741.7|18
1612292640000|2021-02-02 19:04:00|5745.4|5742.6|5745.5|5742.7|5746.4|5743.6|5745.4|5742.6|34
1612292650000|2021-02-02 19:04:10|5745.3|5742.5|5745.3|5742.5|5745.5|5742.7|5745.3|5742.5|6
1612292660000|2021-02-02 19:04:20|5745.4|5742.6|5745.4|5742.6|5745.4|5742.6|5745.4|5742.6|7
1612292670000|2021-02-02 19:04:30|5745.5|5742.7|5745.5|5742.7|5746.4|5743.6|5745.5|5742.7|15
1612292680000|2021-02-02 19:04:40|5745.3|5742.5|5745.4|5742.6|5745.4|5742.6|5745.3|5742.5|11
1612292690000|2021-02-02 19:04:50|5745.3|5742.5|5744.9|5742.1|5745.4|5742.6|5744.5|5741.7|15
1612292700000|2021-02-02 19:05:00|5744.5|5741.7|5744.5|5741.7|5744.5|5741.7|5744.3|5741.5|36
1612292710000|2021-02-02 19:05:10|5744.9|5742.1|5746.5|5743.7|5746.5|5743.7|5744.9|5742.1|18
1612292720000|2021-02-02 19:05:20|5746.4|5743.6|5746.4|5743.6|5746.4|5743.6|5746.4|5743.6|2
1612292730000|2021-02-02 19:05:30|5746.3|5743.5|5745.4|5742.6|5746.3|5743.5|5744.9|5742.1|27
1612292740000|2021-02-02 19:05:40|5744.6|5741.8|5744.5|5741.7|5745.4|5742.6|5744.5|5741.7|9
1612292750000|2021-02-02 19:05:50|5745.4|5742.6|5745.5|5742.7|5745.5|5742.7|5745.4|5742.6|9
1612292760000|2021-02-02 19:06:00|5745.4|5742.6|5745.4|5742.6|5745.4|5742.6|5745.4|5742.6|9
1612292770000|2021-02-02 19:06:10|||||||||1
1612292780000|2021-02-02 19:06:20|5744.5|5741.7|5744.5|5741.7|5744.5|5741.7|5744.5|5741.7|31
1612292790000|2021-02-02 19:06:30|5744.4|5741.6|5744.5|5741.7|5744.5|5741.7|5744.4|5741.6|54
1612292800000|2021-02-02 19:06:40|||||||||1
1612292810000|2021-02-02 19:06:50|5745.5|5742.7|5744.5|5741.7|5745.5|5742.7|5744.5|5741.7|37
1612292820000|2021-02-02 19:07:00|5745|5742.2|5745|5742.2|5745.4|5742.6|5744.5|5741.7|48
1612292830000|2021-02-02 19:07:10|5745.5|5742.7|5746.4|5743.6|5746.4|5743.6|5744.5|5741.7|118
1612292840000|2021-02-02 19:07:20|5746.5|5743.7|5748.5|5745.7|5749.4|5746.6|5746.5|5743.7|56
1612292850000|2021-02-02 19:07:30|5748.9|5746.1|5750.9|5748.1|5751.5|5748.7|5748.5|5745.7|56
1612292860000|2021-02-02 19:07:40|5751|5748.2|5750|5747.2|5751.4|5748.6|5749.9|5747.1|16
1612292870000|2021-02-02 19:07:50|5749.5|5746.7|5750.4|5747.6|5750.5|5747.7|5749.5|5746.7|2
1612292880000|2021-02-02 19:08:00|5750|5747.2|5750.4|5747.6|5750.4|5747.6|5750|5747.2|55
1612292890000|2021-02-02 19:08:10|5750|5747.2|5749.5|5746.7|5750.4|5747.6|5749.5|5746.7|59
1612292900000|2021-02-02 19:08:20|5750|5747.2|5751.4|5748.6|5751.5|5748.7|5750|5747.2|11
1612292910000|2021-02-02 19:08:30|5751.5|5748.7|5750.5|5747.7|5751.5|5748.7|5750.5|5747.7|8
1612292920000|2021-02-02 19:08:40|5750.4|5747.6|5749.5|5746.7|5750.5|5747.7|5749.5|5746.7|21
1612292930000|2021-02-02 19:08:50|5749.9|5747.1|5747.5|5744.7|5749.9|5747.1|5747.5|5744.7|23
1612292940000|2021-02-02 19:09:00|5746.9|5744.1|5746.5|5743.7|5747.5|5744.7|5746.5|5743.7|39
1612292950000|2021-02-02 19:09:10|5746.9|5744.1|5747|5744.2|5747.4|5744.6|5746.5|5743.7|6
1612292960000|2021-02-02 19:09:20|5746.5|5743.7|5745.5|5742.7|5746.5|5743.7|5745.5|5742.7|11
1612292970000|2021-02-02 19:09:30|5746.5|5743.7|5746.5|5743.7|5746.5|5743.7|5746.5|5743.7|60
1612292980000|2021-02-02 19:09:40|5747.4|5744.6|5747|5744.2|5747.4|5744.6|5746.5|5743.7|9
1612292990000|2021-02-02 19:09:50|5746.5|5743.7|5748.4|5745.6|5748.4|5745.6|5746.5|5743.7|21
1612293000000|2021-02-02 19:10:00|5748.5|5745.7|5747.9|5745.1|5749|5746.2|5747.5|5744.7|7
1612293010000|2021-02-02 19:10:10|5748|5745.2|5747.4|5744.6|5748.5|5745.7|5747.4|5744.6|9
1612293020000|2021-02-02 19:10:20|5747.3|5744.5|5747|5744.2|5747.3|5744.5|5746.5|5743.7|5
1612293030000|2021-02-02 19:10:30|5747.4|5744.6|5747.4|5744.6|5747.4|5744.6|5747.4|5744.6|5
1612293040000|2021-02-02 19:10:40|||||||||5
1612293060000|2021-02-02 19:11:00|5747.5|5744.7|5747.4|5744.6|5747.5|5744.7|5747.4|5744.6|21
1612293070000|2021-02-02 19:11:10|5746.9|5744.1|5745.6|5742.8|5746.9|5744.1|5745.6|5742.8|54
1612293080000|2021-02-02 19:11:20|5745.5|5742.7|5745.5|5742.7|5745.5|5742.7|5745.5|5742.7|4
1612293090000|2021-02-02 19:11:30|5744.7|5741.9|5744.5|5741.7|5744.7|5741.9|5744.5|5741.7|73
1612293100000|2021-02-02 19:11:40|5745.4|5742.6|5745.4|5742.6|5745.4|5742.6|5745.4|5742.6|12
1612293110000|2021-02-02 19:11:50|5744.9|5742.1|5744.4|5741.6|5744.9|5742.1|5744.4|5741.6|9
1612293120000|2021-02-02 19:12:00|5744.5|5741.7|5744.5|5741.7|5744.5|5741.7|5744.5|5741.7|5
1612293130000|2021-02-02 19:12:10|5745|5742.2|5745.4|5742.6|5745.5|5742.7|5745|5742.2|10
1612293140000|2021-02-02 19:12:20|5745.5|5742.7|5745.4|5742.6|5746.4|5743.6|5745.4|5742.6|11
1612293150000|2021-02-02 19:12:30|5745.5|5742.7|5746.4|5743.6|5746.4|5743.6|5745.4|5742.6|9
1612293160000|2021-02-02 19:12:40|5746|5743.2|5745.5|5742.7|5746|5743.2|5745.5|5742.7|6
1612293170000|2021-02-02 19:12:50|5746|5743.2|5746|5743.2|5746.4|5743.6|5745.5|5742.7|11
1612293180000|2021-02-02 19:13:00|5746.4|5743.6|5746.5|5743.7|5746.5|5743.7|5746.4|5743.6|18
1612293190000|2021-02-02 19:13:10|5747.5|5744.7|5746.9|5744.1|5747.5|5744.7|5746.5|5743.7|17
1612293200000|2021-02-02 19:13:20|5746.5|5743.7|5746.4|5743.6|5746.5|5743.7|5746.4|5743.6|3
1612293210000|2021-02-02 19:13:30|5746.5|5743.7|5746.5|5743.7|5746.5|5743.7|5746.5|5743.7|25
1612293220000|2021-02-02 19:13:40|5747.5|5744.7|5748.5|5745.7|5748.9|5746.1|5747.5|5744.7|18
1612293230000|2021-02-02 19:13:50|5748.4|5745.6|5747.9|5745.1|5748.4|5745.6|5747.5|5744.7|7
1612293240000|2021-02-02 19:14:00|5748.4|5745.6|5748|5745.2|5748.4|5745.6|5747.9|5745.1|15
1612293250000|2021-02-02 19:14:10|5748.4|5745.6|5747.4|5744.6|5748.4|5745.6|5746.5|5743.7|322
1612293260000|2021-02-02 19:14:20|5748.4|5745.6|5748.4|5745.6|5748.4|5745.6|5748|5745.2|60
1612293270000|2021-02-02 19:14:30|5748.5|5745.7|5749.5|5746.7|5749.5|5746.7|5748.5|5745.7|38
1612293280000|2021-02-02 19:14:40|5749.4|5746.6|5749.5|5746.7|5750.5|5747.7|5748.5|5745.7|63
1612293290000|2021-02-02 19:14:50|5749.9|5747.1|5750.5|5747.7|5750.5|5747.7|5749.5|5746.7|49
1612293300000|2021-02-02 19:15:00|5750.4|5747.6|5748.5|5745.7|5750.4|5747.6|5748.5|5745.7|89
1612293310000|2021-02-02 19:15:10|5749|5746.2|5748.4|5745.6|5749.5|5746.7|5747.7|5744.9|60
1612293320000|2021-02-02 19:15:20|5748.5|5745.7|5747.5|5744.7|5748.5|5745.7|5747.4|5744.6|24
1612293330000|2021-02-02 19:15:30|5748|5745.2|5747.4|5744.6|5748|5745.2|5746.4|5743.6|33
1612293340000|2021-02-02 19:15:40|5747|5744.2|5747.1|5744.3|5747.4|5744.6|5746.5|5743.7|7
1612293350000|2021-02-02 19:15:50|5746.6|5743.8|5748.5|5745.7|5748.5|5745.7|5746.5|5743.7|106
1612293360000|2021-02-02 19:16:00|5748.4|5745.6|5748.5|5745.7|5749.4|5746.6|5748.4|5745.6|15
1612293370000|2021-02-02 19:16:10|5748.4|5745.6|5748.4|5745.6|5748.5|5745.7|5747.5|5744.7|67
1612293380000|2021-02-02 19:16:20|5747.5|5744.7|5748.3|5745.5|5748.3|5745.5|5747.5|5744.7|34
1612293390000|2021-02-02 19:16:30|5748.4|5745.6|5746.5|5743.7|5748.4|5745.6|5746.5|5743.7|11
1612293400000|2021-02-02 19:16:40|5746.4|5743.6|5745.4|5742.6|5746.4|5743.6|5745.4|5742.6|106
1612293410000|2021-02-02 19:16:50|5745.5|5742.7|5745.4|5742.6|5745.5|5742.7|5744.5|5741.7|31
1612293420000|2021-02-02 19:17:00|5745.5|5742.7|5745.3|5742.5|5745.5|5742.7|5744.9|5742.1|24
1612293430000|2021-02-02 19:17:10|5744.9|5742.1|5744.5|5741.7|5744.9|5742.1|5744.4|5741.6|26
1612293440000|2021-02-02 19:17:20|5743.7|5740.9|5744.4|5741.6|5744.5|5741.7|5743.5|5740.7|34
1612293450000|2021-02-02 19:17:30|5743.6|5740.8|5742.9|5740.1|5743.6|5740.8|5742.5|5739.7|57
1612293460000|2021-02-02 19:17:40|5743.4|5740.6|5742.6|5739.8|5743.5|5740.7|5742.5|5739.7|44
1612293470000|2021-02-02 19:17:50|5742.5|5739.7|5741.5|5738.7|5742.5|5739.7|5741.4|5738.6|46
1612293480000|2021-02-02 19:18:00|5741.4|5738.6|5741.4|5738.6|5741.5|5738.7|5741.3|5738.5|60
1612293490000|2021-02-02 19:18:10|5740.4|5737.6|5739.5|5736.7|5740.4|5737.6|5739.5|5736.7|82
1612293500000|2021-02-02 19:18:20|5738.5|5735.7|5739.5|5736.7|5739.6|5736.8|5738.5|5735.7|46
1612293510000|2021-02-02 19:18:30|5739.4|5736.6|5738.5|5735.7|5739.5|5736.7|5738.5|5735.7|25
1612293520000|2021-02-02 19:18:40|5738.6|5735.8|5740.5|5737.7|5740.5|5737.7|5738.5|5735.7|46
1612293530000|2021-02-02 19:18:50|5741.3|5738.5|5742.5|5739.7|5742.5|5739.7|5741.3|5738.5|60
1612293540000|2021-02-02 19:19:00|5742.4|5739.6|5741.5|5738.7|5742.4|5739.6|5740.5|5737.7|67
1612293550000|2021-02-02 19:19:10|5741.9|5739.1|5741.4|5738.6|5741.9|5739.1|5740.5|5737.7|18
1612293560000|2021-02-02 19:19:20|5741.9|5739.1|5740.4|5737.6|5742.3|5739.5|5740.4|5737.6|68
1612293570000|2021-02-02 19:19:30|5740.5|5737.7|5740.5|5737.7|5740.5|5737.7|5740.4|5737.6|24
1612293580000|2021-02-02 19:19:40|5739.9|5737.1|5741.4|5738.6|5741.4|5738.6|5739.9|5737.1|41
1612293590000|2021-02-02 19:19:50|5741.5|5738.7|5742.4|5739.6|5742.9|5740.1|5741.5|5738.7|30
1612293600000|2021-02-02 19:20:00|5742.5|5739.7|5745.5|5742.7|5745.5|5742.7|5742.4|5739.6|130
1612293610000|2021-02-02 19:20:10|5746.3|5743.5|5745.4|5742.6|5746.3|5743.5|5745.4|5742.6|150
1612293620000|2021-02-02 19:20:20|5745.9|5743.1|5745.5|5742.7|5746.3|5743.5|5745.3|5742.5|81
1612293630000|2021-02-02 19:20:30|5745.4|5742.6|5742.6|5739.8|5745.4|5742.6|5742.6|5739.8|147
1612293640000|2021-02-02 19:20:40|5743.5|5740.7|5744.5|5741.7|5744.5|5741.7|5743.5|5740.7|163
1612293650000|2021-02-02 19:20:50|5744.1|5741.3|5743.7|5740.9|5744.1|5741.3|5742.6|5739.8|80
1612293660000|2021-02-02 19:21:00|5743.6|5740.8|5744.5|5741.7|5744.5|5741.7|5742.6|5739.8|52
1612293670000|2021-02-02 19:21:10|5744.4|5741.6|5743.4|5740.6|5744.4|5741.6|5742.5|5739.7|20
1612293680000|2021-02-02 19:21:20|5743.1|5740.3|5742.4|5739.6|5743.5|5740.7|5742.4|5739.6|16
1612293690000|2021-02-02 19:21:30|5742.5|5739.7|5739.6|5736.8|5742.5|5739.7|5739.6|5736.8|34
1612293700000|2021-02-02 19:21:40|5739.5|5736.7|5741.6|5738.8|5742.1|5739.3|5739.5|5736.7|87
1612293710000|2021-02-02 19:21:50|5741.5|5738.7|5741.6|5738.8|5742.5|5739.7|5741.5|5738.7|43
1612293720000|2021-02-02 19:22:00|5742.5|5739.7|5742.1|5739.3|5742.5|5739.7|5742.1|5739.3|40
1612293730000|2021-02-02 19:22:10|5741.5|5738.7|5742.6|5739.8|5743.4|5740.6|5740.6|5737.8|63
1612293740000|2021-02-02 19:22:20|5742.5|5739.7|5742.6|5739.8|5743.5|5740.7|5742.5|5739.7|128
1612293750000|2021-02-02 19:22:30|5742.5|5739.7|5742.6|5739.8|5743.5|5740.7|5741.7|5738.9|78
1612293760000|2021-02-02 19:22:40|5742.7|5739.9|5743.7|5740.9|5744.1|5741.3|5742.7|5739.9|43
1612293770000|2021-02-02 19:22:50|5743.1|5740.3|5742.5|5739.7|5743.1|5740.3|5742.5|5739.7|94
1612293780000|2021-02-02 19:23:00|5742.6|5739.8|5742.6|5739.8|5742.6|5739.8|5742.5|5739.7|110
1612293790000|2021-02-02 19:23:10|5743.4|5740.6|5744.5|5741.7|5744.5|5741.7|5743.4|5740.6|17
1612293800000|2021-02-02 19:23:20|5744.6|5741.8|5744|5741.2|5746.3|5743.5|5743.9|5741.1|47
1612293810000|2021-02-02 19:23:30|5744.4|5741.6|5743.5|5740.7|5744.4|5741.6|5742.4|5739.6|66
1612293820000|2021-02-02 19:23:40|5743.4|5740.6|5743.4|5740.6|5743.4|5740.6|5742.5|5739.7|27
1612293830000|2021-02-02 19:23:50|5743|5740.2|5742.4|5739.6|5743.5|5740.7|5742.4|5739.6|133
1612293840000|2021-02-02 19:24:00|5742.3|5739.5|5741.5|5738.7|5742.8|5740|5740.5|5737.7|76
1612293850000|2021-02-02 19:24:10|5742|5739.2|5741.5|5738.7|5742.4|5739.6|5741.5|5738.7|45
1612293860000|2021-02-02 19:24:20|5742.5|5739.7|5742.4|5739.6|5742.5|5739.7|5742.4|5739.6|23
1612293870000|2021-02-02 19:24:30|5742|5739.2|5743.3|5740.5|5743.3|5740.5|5741.3|5738.5|27
1612293880000|2021-02-02 19:24:40|5742.9|5740.1|5743.4|5740.6|5744.5|5741.7|5742.9|5740.1|58
1612293890000|2021-02-02 19:24:50|5743.9|5741.1|5743.9|5741.1|5744.5|5741.7|5743.4|5740.6|24
1612293900000|2021-02-02 19:25:00|5743.5|5740.7|5744.4|5741.6|5745.5|5742.7|5743.5|5740.7|74
1612293910000|2021-02-02 19:25:10|5744.5|5741.7|5744.3|5741.5|5744.5|5741.7|5743.5|5740.7|45
1612293920000|2021-02-02 19:25:20|5745.4|5742.6|5744.5|5741.7|5745.4|5742.6|5744.4|5741.6|10
1612293930000|2021-02-02 19:25:30|5744.9|5742.1|5750.3|5747.5|5750.3|5747.5|5744.4|5741.6|139
1612293940000|2021-02-02 19:25:40|5750.4|5747.6|5750.5|5747.7|5751.3|5748.5|5748.5|5745.7|195
1612293950000|2021-02-02 19:25:50|5750.4|5747.6|5749.9|5747.1|5751.3|5748.5|5749.4|5746.6|102
1612293960000|2021-02-02 19:26:00|5749.4|5746.6|5756.9|5754.1|5757.3|5754.5|5749.4|5746.6|227
1612293970000|2021-02-02 19:26:10|5757.3|5754.5|5750.2|5747.4|5757.3|5754.5|5746.4|5743.6|471
1612293980000|2021-02-02 19:26:20|5750.4|5747.6|5749.4|5746.6|5751.6|5748.8|5749.4|5746.6|83
1612293990000|2021-02-02 19:26:30|5749.3|5746.5|5750.5|5747.7|5751.4|5748.6|5748.9|5746.1|62
1612294000000|2021-02-02 19:26:40|5750.4|5747.6|5746.9|5744.1|5750.4|5747.6|5746.4|5743.6|144
1612294010000|2021-02-02 19:26:50|5746.8|5744|5746.4|5743.6|5747.3|5744.5|5745.5|5742.7|242
1612294020000|2021-02-02 19:27:00|5745.9|5743.1|5749.4|5746.6|5749.8|5747|5745.4|5742.6|161
1612294030000|2021-02-02 19:27:10|5749.3|5746.5|5749.5|5746.7|5750.4|5747.6|5748.3|5745.5|103
1612294040000|2021-02-02 19:27:20|5749.3|5746.5|5746.5|5743.7|5749.3|5746.5|5746.5|5743.7|62
1612294050000|2021-02-02 19:27:30|5746.3|5743.5|5742.4|5739.6|5746.3|5743.5|5742.4|5739.6|67
1612294060000|2021-02-02 19:27:40|5742.3|5739.5|5743.4|5740.6|5743.4|5740.6|5742.2|5739.4|283
1612294070000|2021-02-02 19:27:50|5743|5740.2|5742.4|5739.6|5744.9|5742.1|5740.6|5737.8|227
1612294080000|2021-02-02 19:28:00|5742.5|5739.7|5748.4|5745.6|5748.9|5746.1|5742.4|5739.6|335
1612294090000|2021-02-02 19:28:10|5747.6|5744.8|5744.5|5741.7|5748.4|5745.6|5744.5|5741.7|222
1612294100000|2021-02-02 19:28:20|5744.4|5741.6|5740.6|5737.8|5744.5|5741.7|5740.5|5737.7|430
1612294110000|2021-02-02 19:28:30|5740.5|5737.7|5740.6|5737.8|5742|5739.2|5740.5|5737.7|166
1612294120000|2021-02-02 19:28:40|5740.5|5737.7|5739.6|5736.8|5740.5|5737.7|5739.5|5736.7|131
1612294130000|2021-02-02 19:28:50|5739.5|5736.7|5739.5|5736.7|5740.5|5737.7|5739.5|5736.7|100
1612294140000|2021-02-02 19:29:00|5739.1|5736.3|5737.6|5734.8|5739.1|5736.3|5737.6|5734.8|441
1612294150000|2021-02-02 19:29:10|5736.7|5733.9|5739.7|5736.9|5739.7|5736.9|5736.6|5733.8|197
1612294160000|2021-02-02 19:29:20|5740.5|5737.7|5741.5|5738.7|5741.5|5738.7|5740.5|5737.7|213
1612294170000|2021-02-02 19:29:30|5740.7|5737.9|5742.5|5739.7|5743.5|5740.7|5740.7|5737.9|1634
1612294180000|2021-02-02 19:29:40|5742.9|5740.1|5744.4|5741.6|5744.5|5741.7|5741.9|5739.1|301
1612294190000|2021-02-02 19:29:50|5743.6|5740.8|5743.4|5740.6|5744.5|5741.7|5742.5|5739.7|376
1612294200000|2021-02-02 19:30:00|5744.4|5741.6|5742.4|5739.6|5744.4|5741.6|5742.3|5739.5|188
1612294210000|2021-02-02 19:30:10|5742.3|5739.5|5740.9|5738.1|5742.3|5739.5|5740.5|5737.7|104
1612294220000|2021-02-02 19:30:20|5740.5|5737.7|5738.4|5735.6|5741.5|5738.7|5738.4|5735.6|288
1612294230000|2021-02-02 19:30:30|5738.3|5735.5|5739|5736.2|5739.4|5736.6|5738.3|5735.5|104
1612294240000|2021-02-02 19:30:40|5737.5|5734.7|5734.5|5731.7|5737.5|5734.7|5734.5|5731.7|392
1612294250000|2021-02-02 19:30:50|5733.5|5730.7|5733.5|5730.7|5734.5|5731.7|5732.5|5729.7|169
1612294260000|2021-02-02 19:31:00|5733.4|5730.6|5729|5726.2|5733.4|5730.6|5728.5|5725.7|589
1612294270000|2021-02-02 19:31:10|5728.9|5726.1|5729.5|5726.7|5729.5|5726.7|5728.5|5725.7|109
1612294280000|2021-02-02 19:31:20|5729.4|5726.6|5729.5|5726.7|5729.5|5726.7|5726.5|5723.7|621
1612294290000|2021-02-02 19:31:30|5729.4|5726.6|5729.4|5726.6|5729.4|5726.6|5728.4|5725.6|49
1612294300000|2021-02-02 19:31:40|5730.4|5727.6|5731.4|5728.6|5731.4|5728.6|5730|5727.2|27
1612294310000|2021-02-02 19:31:50|5731.2|5728.4|5730.3|5727.5|5731.2|5728.4|5729.5|5726.7|35
1612294320000|2021-02-02 19:32:00|5730.4|5727.6|5730.4|5727.6|5731.3|5728.5|5727.5|5724.7|159
1612294330000|2021-02-02 19:32:10|5730.9|5728.1|5729.5|5726.7|5730.9|5728.1|5729.5|5726.7|95
1612294340000|2021-02-02 19:32:20|5729.4|5726.6|5729.5|5726.7|5729.5|5726.7|5729|5726.2|112
1612294350000|2021-02-02 19:32:30|5731.1|5728.3|5728.5|5725.7|5731.4|5728.6|5728.5|5725.7|238
1612294360000|2021-02-02 19:32:40|5728.4|5725.6|5729.5|5726.7|5730.4|5727.6|5727.5|5724.7|169
1612294370000|2021-02-02 19:32:50|5729.4|5726.6|5730.5|5727.7|5730.5|5727.7|5729.4|5726.6|47
1612294380000|2021-02-02 19:33:00|5731.3|5728.5|5730.5|5727.7|5731.4|5728.6|5729.5|5726.7|118
1612294390000|2021-02-02 19:33:10|5730.4|5727.6|5730.5|5727.7|5730.5|5727.7|5730.4|5727.6|88
1612294400000|2021-02-02 19:33:20|5732.1|5729.3|5731.6|5728.8|5732.1|5729.3|5731.6|5728.8|117
1612294410000|2021-02-02 19:33:30|5731.4|5728.6|5732.4|5729.6|5732.4|5729.6|5731.4|5728.6|5
1612294420000|2021-02-02 19:33:40|5732.5|5729.7|5733.9|5731.1|5733.9|5731.1|5732.4|5729.6|81
1612294430000|2021-02-02 19:33:50|5733.5|5730.7|5735.4|5732.6|5735.4|5732.6|5733.4|5730.6|11
1612294440000|2021-02-02 19:34:00|5735.5|5732.7|5736.4|5733.6|5736.8|5734|5735.4|5732.6|44
1612294450000|2021-02-02 19:34:10|5735.9|5733.1|5735.9|5733.1|5736.4|5733.6|5735.5|5732.7|418
1612294460000|2021-02-02 19:34:20|5735.4|5732.6|5737.9|5735.1|5738.3|5735.5|5735.4|5732.6|13
1612294470000|2021-02-02 19:34:30|5738.3|5735.5|5739.3|5736.5|5739.3|5736.5|5737.9|5735.1|68
1612294480000|2021-02-02 19:34:40|5739.4|5736.6|5739.4|5736.6|5740.3|5737.5|5739.4|5736.6|22
1612294490000|2021-02-02 19:34:50|5739.9|5737.1|5739.9|5737.1|5739.9|5737.1|5739.4|5736.6|4
1612294500000|2021-02-02 19:35:00|5740.3|5737.5|5741.4|5738.6|5741.4|5738.6|5740.3|5737.5|35
1612294510000|2021-02-02 19:35:10|5741.3|5738.5|5740.9|5738.1|5741.3|5738.5|5740.4|5737.6|47
1612294520000|2021-02-02 19:35:20|5741.3|5738.5|5739.9|5737.1|5741.3|5738.5|5739.5|5736.7|17
1612294530000|2021-02-02 19:35:30|5739.8|5737|5739.4|5736.6|5739.8|5737|5739.4|5736.6|0
1612294540000|2021-02-02 19:35:40|5740.2|5737.4|5740.3|5737.5|5740.3|5737.5|5739.4|5736.6|16
1612294550000|2021-02-02 19:35:50|5740.2|5737.4|5739.8|5737|5740.3|5737.5|5739.4|5736.6|22
1612294560000|2021-02-02 19:36:00|5739.4|5736.6|5740.3|5737.5|5740.3|5737.5|5739.4|5736.6|28
1612294570000|2021-02-02 19:36:10|5741.3|5738.5|5741.5|5738.7|5741.5|5738.7|5741.3|5738.5|22
1612294580000|2021-02-02 19:36:20|5741.4|5738.6|5741.5|5738.7|5741.5|5738.7|5741.4|5738.6|3
1612294590000|2021-02-02 19:36:30|5742.4|5739.6|5743.9|5741.1|5744.3|5741.5|5742.4|5739.6|95
1612294600000|2021-02-02 19:36:40|5743.4|5740.6|5743.8|5741|5744.3|5741.5|5743.4|5740.6|7
1612294610000|2021-02-02 19:36:50|5743.4|5740.6|5745.3|5742.5|5745.3|5742.5|5743.4|5740.6|11
1612294620000|2021-02-02 19:37:00|5744.4|5741.6|5745.3|5742.5|5745.3|5742.5|5744.4|5741.6|17
1612294630000|2021-02-02 19:37:10|5745.4|5742.6|5746.4|5743.6|5746.4|5743.6|5745.4|5742.6|26
1612294640000|2021-02-02 19:37:20|||||||||2
1612294650000|2021-02-02 19:37:30|5746.3|5743.5|5746.3|5743.5|5746.3|5743.5|5746.3|5743.5|4
1612294660000|2021-02-02 19:37:40|5746.4|5743.6|5746.4|5743.6|5746.4|5743.6|5746.4|5743.6|0
1612294670000|2021-02-02 19:37:50|5746.5|5743.7|5746.4|5743.6|5748.4|5745.6|5746.4|5743.6|128
1612294680000|2021-02-02 19:38:00|5747.4|5744.6|5747.3|5744.5|5747.4|5744.6|5746.4|5743.6|83
1612294690000|2021-02-02 19:38:10|5746.9|5744.1|5747.3|5744.5|5747.3|5744.5|5746.9|5744.1|1
1612294700000|2021-02-02 19:38:20|5746.9|5744.1|5747.3|5744.5|5747.4|5744.6|5746.5|5743.7|63
1612294710000|2021-02-02 19:38:30|5746.9|5744.1|5746.4|5743.6|5747.4|5744.6|5746.4|5743.6|12
1612294720000|2021-02-02 19:38:40|5745.8|5743|5744.4|5741.6|5745.8|5743|5744.4|5741.6|4
1612294730000|2021-02-02 19:38:50|5745.3|5742.5|5745.3|5742.5|5745.3|5742.5|5745.3|5742.5|5
1612294740000|2021-02-02 19:39:00|5745.4|5742.6|5745.4|5742.6|5745.4|5742.6|5745.4|5742.6|0
1612294750000|2021-02-02 19:39:10|5745.3|5742.5|5745.5|5742.7|5745.5|5742.7|5744.4|5741.6|2
1612294760000|2021-02-02 19:39:20|5744.9|5742.1|5744.4|5741.6|5744.9|5742.1|5744.4|5741.6|0
1612294770000|2021-02-02 19:39:30|5744.8|5742|5745.3|5742.5|5745.3|5742.5|5744.8|5742|2
1612294780000|2021-02-02 19:39:40|5745.4|5742.6|5745.4|5742.6|5745.5|5742.7|5745.4|5742.6|3
1612294790000|2021-02-02 19:39:50|5745.3|5742.5|5744.5|5741.7|5745.3|5742.5|5744.5|5741.7|2
1612294800000|2021-02-02 19:40:00|5744.4|5741.6|5744.8|5742|5745.3|5742.5|5744.4|5741.6|19
1612294810000|2021-02-02 19:40:10|5744.4|5741.6|5745.3|5742.5|5745.3|5742.5|5744.4|5741.6|6
1612294820000|2021-02-02 19:40:20|5744.5|5741.7|5743.4|5740.6|5744.8|5742|5743.4|5740.6|8
1612294850000|2021-02-02 19:40:50|5743.3|5740.5|5742.4|5739.6|5743.3|5740.5|5742.4|5739.6|8
1612294860000|2021-02-02 19:41:00|5743.3|5740.5|5743.3|5740.5|5743.3|5740.5|5743.3|5740.5|2
1612294870000|2021-02-02 19:41:10|5743.4|5740.6|5743.4|5740.6|5744.3|5741.5|5743.4|5740.6|5
1612294880000|2021-02-02 19:41:20|5743.8|5741|5743.4|5740.6|5743.8|5741|5743.4|5740.6|0
1612294890000|2021-02-02 19:41:30|5742.9|5740.1|5743.3|5740.5|5743.4|5740.6|5742.9|5740.1|0
1612294900000|2021-02-02 19:41:40|5743.9|5741.1|5743.4|5740.6|5743.9|5741.1|5743.4|5740.6|2
1612294910000|2021-02-02 19:41:50|5743.3|5740.5|5742.8|5740|5743.3|5740.5|5742.8|5740|3
1612294920000|2021-02-02 19:42:00|5742.9|5740.1|5743.4|5740.6|5743.4|5740.6|5742.4|5739.6|10
1612294930000|2021-02-02 19:42:10|5743.5|5740.7|5743.5|5740.7|5743.5|5740.7|5743.5|5740.7|1
1612294940000|2021-02-02 19:42:20|5743.4|5740.6|5743.4|5740.6|5743.4|5740.6|5743.4|5740.6|1
1612294960000|2021-02-02 19:42:40|||||||||1
1612294970000|2021-02-02 19:42:50|||||||||1
1612294980000|2021-02-02 19:43:00|5743.8|5741|5745.3|5742.5|5745.3|5742.5|5743.8|5741|20
1612294990000|2021-02-02 19:43:10|5744.9|5742.1|5744.9|5742.1|5745.3|5742.5|5744.8|5742|9
1612295000000|2021-02-02 19:43:20|5745.3|5742.5|5745.4|5742.6|5745.4|5742.6|5744.9|5742.1|45
1612295010000|2021-02-02 19:43:30|5745.3|5742.5|5745.3|5742.5|5745.3|5742.5|5745.3|5742.5|0
1612295020000|2021-02-02 19:43:40|5745.4|5742.6|5745.4|5742.6|5745.4|5742.6|5745.4|5742.6|0
1612295030000|2021-02-02 19:43:50|5745.5|5742.7|5745.5|5742.7|5745.5|5742.7|5745.5|5742.7|5
1612295040000|2021-02-02 19:44:00|5745.4|5742.6|5746.3|5743.5|5746.3|5743.5|5745.4|5742.6|26
1612295070000|2021-02-02 19:44:30|5745.9|5743.1|5745.8|5743|5745.9|5743.1|5745.4|5742.6|10
1612295080000|2021-02-02 19:44:40|5745.4|5742.6|5745.5|5742.7|5745.5|5742.7|5745.4|5742.6|2
1612295090000|2021-02-02 19:44:50|5745.3|5742.5|5745.3|5742.5|5745.3|5742.5|5745.3|5742.5|1
1612295100000|2021-02-02 19:45:00|5745.4|5742.6|5745.4|5742.6|5745.4|5742.6|5745.4|5742.6|8
1612295110000|2021-02-02 19:45:10|5745.8|5743|5745.8|5743|5745.8|5743|5745.8|5743|15
1612295120000|2021-02-02 19:45:20|5745.4|5742.6|5745.8|5743|5745.8|5743|5745.4|5742.6|0
1612295130000|2021-02-02 19:45:30|||||||||1
1612295140000|2021-02-02 19:45:40|5745.5|5742.7|5745.5|5742.7|5745.5|5742.7|5745.5|5742.7|9
1612295150000|2021-02-02 19:45:50|5745.9|5743.1|5745.8|5743|5745.9|5743.1|5745.8|5743|3
1612295160000|2021-02-02 19:46:00|5745.4|5742.6|5745.4|5742.6|5745.4|5742.6|5745.4|5742.6|0
1612295170000|2021-02-02 19:46:10|5745.3|5742.5|5745.3|5742.5|5745.3|5742.5|5745.3|5742.5|0
1612295180000|2021-02-02 19:46:20|5744.5|5741.7|5744.5|5741.7|5744.5|5741.7|5744.5|5741.7|5
1612295190000|2021-02-02 19:46:30|5744.4|5741.6|5744.4|5741.6|5744.4|5741.6|5744.4|5741.6|0
1612295200000|2021-02-02 19:46:40|5745.3|5742.5|5745.4|5742.6|5745.4|5742.6|5745.3|5742.5|10
1612295230000|2021-02-02 19:47:10|5744.8|5742|5744.8|5742|5744.8|5742|5744.4|5741.6|9
1612295240000|2021-02-02 19:47:20|5744.4|5741.6|5744.8|5742|5745.3|5742.5|5744.3|5741.5|7
1612295260000|2021-02-02 19:47:40|5745.2|5742.4|5745.3|5742.5|5745.3|5742.5|5744.8|5742|3
1612295270000|2021-02-02 19:47:50|5744.5|5741.7|5744.3|5741.5|5744.5|5741.7|5743.8|5741|14
1612295290000|2021-02-02 19:48:10|5743.8|5741|5743.3|5740.5|5743.8|5741|5743.3|5740.5|4
1612295300000|2021-02-02 19:48:20|||||||||5
1612295310000|2021-02-02 19:48:30|||||||||8
1612295320000|2021-02-02 19:48:40|5742.5|5739.7|5742.3|5739.5|5742.5|5739.7|5742.3|5739.5|53
1612295330000|2021-02-02 19:48:50|5741.3|5738.5|5741.3|5738.5|5741.3|5738.5|5741.3|5738.5|16
1612295340000|2021-02-02 19:49:00|5741.4|5738.6|5741.4|5738.6|5741.4|5738.6|5741.4|5738.6|2
1612295350000|2021-02-02 19:49:10|5741.3|5738.5|5741.3|5738.5|5741.3|5738.5|5741.3|5738.5|16
1612295370000|2021-02-02 19:49:30|5741.4|5738.6|5742.4|5739.6|5742.4|5739.6|5741.4|5738.6|13
1612295380000|2021-02-02 19:49:40|5742.8|5740|5742.4|5739.6|5742.8|5740|5742.4|5739.6|1
1612295390000|2021-02-02 19:49:50|5742.3|5739.5|5742.3|5739.5|5742.3|5739.5|5742.3|5739.5|6
1612295400000|2021-02-02 19:50:00|5741.4|5738.6|5741.4|5738.6|5741.8|5739|5741.3|5738.5|17
1612295410000|2021-02-02 19:50:10|5741.3|5738.5|5741.3|5738.5|5741.3|5738.5|5741.3|5738.5|1
1612295420000|2021-02-02 19:50:20|||||||||13
1612295430000|2021-02-02 19:50:30|5741.4|5738.6|5741.4|5738.6|5741.4|5738.6|5741.4|5738.6|1
1612295440000|2021-02-02 19:50:40|5741.5|5738.7|5741.5|5738.7|5741.5|5738.7|5741.5|5738.7|0
1612295450000|2021-02-02 19:50:50|5741.3|5738.5|5741.4|5738.6|5741.4|5738.6|5741.3|5738.5|2
1612295460000|2021-02-02 19:51:00|5741.3|5738.5|5741.3|5738.5|5741.3|5738.5|5741.3|5738.5|11
1612295470000|2021-02-02 19:51:10|||||||||22
1612295480000|2021-02-02 19:51:20|5741.4|5738.6|5741.3|5738.5|5741.9|5739.1|5741.3|5738.5|31
1612295490000|2021-02-02 19:51:30|5739.7|5736.9|5739.3|5736.5|5740.3|5737.5|5739.3|5736.5|167
1612295500000|2021-02-02 19:51:40|5738.9|5736.1|5739.3|5736.5|5739.3|5736.5|5738.5|5735.7|14
1612295510000|2021-02-02 19:51:50|||||||||1
1612295520000|2021-02-02 19:52:00|5739.2|5736.4|5738.5|5735.7|5739.2|5736.4|5738.4|5735.6|6
1612295530000|2021-02-02 19:52:10|5738.4|5735.6|5738.5|5735.7|5738.9|5736.1|5738.4|5735.6|9
1612295540000|2021-02-02 19:52:20|5738.8|5736|5738.4|5735.6|5738.9|5736.1|5738.4|5735.6|0
1612295550000|2021-02-02 19:52:30|5738.9|5736.1|5739.3|5736.5|5739.3|5736.5|5738.4|5735.6|5
1612295560000|2021-02-02 19:52:40|5739.4|5736.6|5739.4|5736.6|5739.4|5736.6|5739.4|5736.6|0
1612295580000|2021-02-02 19:53:00|5739.5|5736.7|5739.9|5737.1|5740.4|5737.6|5739.5|5736.7|17
1612295590000|2021-02-02 19:53:10|5739.5|5736.7|5739.5|5736.7|5739.5|5736.7|5739.5|5736.7|0
1612295610000|2021-02-02 19:53:30|5739.4|5736.6|5740.4|5737.6|5740.4|5737.6|5739.4|5736.6|6
1612295620000|2021-02-02 19:53:40|5740.3|5737.5|5740.3|5737.5|5740.3|5737.5|5740.3|5737.5|3
1612295630000|2021-02-02 19:53:50|5739.5|5736.7|5739.5|5736.7|5739.5|5736.7|5739.3|5736.5|8
1612295640000|2021-02-02 19:54:00|5739.4|5736.6|5739.4|5736.6|5739.4|5736.6|5739.4|5736.6|2
1612295650000|2021-02-02 19:54:10|||||||||3
1612295660000|2021-02-02 19:54:20|5739.8|5737|5739.8|5737|5739.8|5737|5739.8|5737|1
1612295680000|2021-02-02 19:54:40|5739.4|5736.6|5739.9|5737.1|5739.9|5737.1|5739.4|5736.6|1
1612295690000|2021-02-02 19:54:50|5740.3|5737.5|5740.3|5737.5|5740.3|5737.5|5740.3|5737.5|0
1612295700000|2021-02-02 19:55:00|5740.4|5737.6|5740.4|5737.6|5740.4|5737.6|5740.4|5737.6|0
1612295710000|2021-02-02 19:55:10|5740.3|5737.5|5740.3|5737.5|5740.3|5737.5|5740.3|5737.5|0
1612295720000|2021-02-02 19:55:20|5739.9|5737.1|5739.9|5737.1|5739.9|5737.1|5739.9|5737.1|2
1612295730000|2021-02-02 19:55:30|5739.4|5736.6|5739.4|5736.6|5739.4|5736.6|5739.4|5736.6|3
1612295740000|2021-02-02 19:55:40|5739.5|5736.7|5739.5|5736.7|5739.9|5737.1|5739.5|5736.7|1
1612295750000|2021-02-02 19:55:50|5739.4|5736.6|5739.9|5737.1|5739.9|5737.1|5739.4|5736.6|5
1612295760000|2021-02-02 19:56:00|5740.3|5737.5|5738.5|5735.7|5740.3|5737.5|5738.5|5735.7|11
1612295770000|2021-02-02 19:56:10|5738.4|5735.6|5736.4|5733.6|5738.4|5735.6|5736.4|5733.6|4
1612295790000|2021-02-02 19:56:30|5736.5|5733.7|5736.9|5734.1|5737.4|5734.6|5736.5|5733.7|18
1612295800000|2021-02-02 19:56:40|5736.5|5733.7|5736.9|5734.1|5736.9|5734.1|5736.5|5733.7|1
1612295810000|2021-02-02 19:56:50|5736.5|5733.7|5736.9|5734.1|5736.9|5734.1|5736.5|5733.7|0
1612295820000|2021-02-02 19:57:00|5737.4|5734.6|5737.5|5734.7|5737.8|5735|5737.4|5734.6|21
1612295830000|2021-02-02 19:57:10|5737.9|5735.1|5737.5|5734.7|5737.9|5735.1|5737.5|5734.7|2
1612295840000|2021-02-02 19:57:20|5737.9|5735.1|5737.9|5735.1|5737.9|5735.1|5737.9|5735.1|4
1612295860000|2021-02-02 19:57:40|5738.4|5735.6|5738.4|5735.6|5738.4|5735.6|5738.4|5735.6|1
1612295870000|2021-02-02 19:57:50|5739.4|5736.6|5739.9|5737.1|5739.9|5737.1|5739.4|5736.6|8
1612295880000|2021-02-02 19:58:00|5739.4|5736.6|5739.4|5736.6|5739.9|5737.1|5739.4|5736.6|1
1612295900000|2021-02-02 19:58:20|5739.3|5736.5|5738.9|5736.1|5739.3|5736.5|5738.9|5736.1|5
1612295910000|2021-02-02 19:58:30|5738.4|5735.6|5738.4|5735.6|5738.8|5736|5738.4|5735.6|0
1612295920000|2021-02-02 19:58:40|5738.8|5736|5738.8|5736|5739.4|5736.6|5738.4|5735.6|1
1612295930000|2021-02-02 19:58:50|5738.4|5735.6|5738.4|5735.6|5738.9|5736.1|5738.4|5735.6|1
1612295940000|2021-02-02 19:59:00|5738.8|5736|5739.5|5736.7|5739.5|5736.7|5738.4|5735.6|9
1612295950000|2021-02-02 19:59:10|5739.4|5736.6|5740.3|5737.5|5740.3|5737.5|5739.4|5736.6|5
1612295970000|2021-02-02 19:59:30|5740.4|5737.6|5740.4|5737.6|5740.4|5737.6|5740.4|5737.6|2
1612295980000|2021-02-02 19:59:40|||||||||2
1612295990000|2021-02-02 19:59:50|5739.9|5737.1|5741.5|5738.7|5741.5|5738.7|5739.9|5737.1|21
1612296000000|2021-02-02 20:00:00|5741.4|5738.6|5741.3|5738.5|5741.4|5738.6|5740.5|5737.7|4
1612296010000|2021-02-02 20:00:10|5740.9|5738.1|5740.4|5737.6|5740.9|5738.1|5740.4|5737.6|2
1612296020000|2021-02-02 20:00:20|5741.3|5738.5|5741.3|5738.5|5741.3|5738.5|5741.3|5738.5|4
1612296030000|2021-02-02 20:00:30|5740.9|5738.1|5740.3|5737.5|5740.9|5738.1|5739.9|5737.1|10
1612296040000|2021-02-02 20:00:40|5740.5|5737.7|5741.4|5738.6|5741.4|5738.6|5740.5|5737.7|0
1612296050000|2021-02-02 20:00:50|5741.5|5738.7|5741.3|5738.5|5741.5|5738.7|5740.5|5737.7|38
1612296060000|2021-02-02 20:01:00|5741.4|5738.6|5741.4|5738.6|5741.4|5738.6|5741.4|5738.6|0
1612296070000|2021-02-02 20:01:10|5740.5|5737.7|5741.3|5738.5|5741.3|5738.5|5740.5|5737.7|5
1612296080000|2021-02-02 20:01:20|5740.9|5738.1|5740.5|5737.7|5740.9|5738.1|5740.5|5737.7|7
1612296090000|2021-02-02 20:01:30|5740.9|5738.1|5741.4|5738.6|5741.4|5738.6|5740.9|5738.1|0
1612296120000|2021-02-02 20:02:00|5741.5|5738.7|5741.4|5738.6|5741.9|5739.1|5741.4|5738.6|6
1612296140000|2021-02-02 20:02:20|||||||||2
1612296160000|2021-02-02 20:02:40|||||||||1
1612296170000|2021-02-02 20:02:50|5742.4|5739.6|5741.9|5739.1|5742.4|5739.6|5741.9|5739.1|3
1612296180000|2021-02-02 20:03:00|5741.5|5738.7|5741.5|5738.7|5741.5|5738.7|5741.5|5738.7|0
1612296190000|2021-02-02 20:03:10|5741.4|5738.6|5742.4|5739.6|5742.4|5739.6|5741.4|5738.6|18
1612296210000|2021-02-02 20:03:30|5742.3|5739.5|5741.4|5738.6|5742.3|5739.5|5741.4|5738.6|14
1612296220000|2021-02-02 20:03:40|5741.5|5738.7|5741.4|5738.6|5741.5|5738.7|5741.4|5738.6|1
1612296230000|2021-02-02 20:03:50|||||||||9
1612296240000|2021-02-02 20:04:00|5742.4|5739.6|5742.4|5739.6|5742.4|5739.6|5742.4|5739.6|6
1612296270000|2021-02-02 20:04:30|5741.5|5738.7|5741.4|5738.6|5741.5|5738.7|5741.4|5738.6|9
1612296280000|2021-02-02 20:04:40|5741.5|5738.7|5741.9|5739.1|5742.3|5739.5|5741.5|5738.7|1
1612296290000|2021-02-02 20:04:50|5742.3|5739.5|5744.3|5741.5|5744.4|5741.6|5741.5|5738.7|65
1612296300000|2021-02-02 20:05:00|5743.9|5741.1|5744.3|5741.5|5744.3|5741.5|5743.4|5740.6|25
1612296320000|2021-02-02 20:05:20|5744.4|5741.6|5742.5|5739.7|5745.2|5742.4|5742.5|5739.7|13
1612296330000|2021-02-02 20:05:30|5743.4|5740.6|5742.5|5739.7|5743.4|5740.6|5742.5|5739.7|3
1612296340000|2021-02-02 20:05:40|5742.9|5740.1|5742.9|5740.1|5743.3|5740.5|5742.5|5739.7|3
1612296350000|2021-02-02 20:05:50|5743.3|5740.5|5743.3|5740.5|5743.3|5740.5|5743.3|5740.5|0
1612296360000|2021-02-02 20:06:00|5743.4|5740.6|5743.3|5740.5|5743.4|5740.6|5742.9|5740.1|10
1612296370000|2021-02-02 20:06:10|5743.4|5740.6|5743.4|5740.6|5743.4|5740.6|5743.4|5740.6|11
1612296390000|2021-02-02 20:06:30|5743.5|5740.7|5744.4|5741.6|5744.4|5741.6|5743.5|5740.7|8
1612296400000|2021-02-02 20:06:40|5744.5|5741.7|5744.5|5741.7|5744.9|5742.1|5744.5|5741.7|11
1612296410000|2021-02-02 20:06:50|5744.4|5741.6|5744.4|5741.6|5744.4|5741.6|5744.4|5741.6|2
1612296420000|2021-02-02 20:07:00|5744.5|5741.7|5744.5|5741.7|5745.4|5742.6|5744.5|5741.7|19
1612296440000|2021-02-02 20:07:20|5745.4|5742.6|5745.4|5742.6|5745.4|5742.6|5745.4|5742.6|9
1612296450000|2021-02-02 20:07:30|5744.9|5742.1|5745.4|5742.6|5745.4|5742.6|5744.9|5742.1|18
1612296460000|2021-02-02 20:07:40|||||||||1
1612296470000|2021-02-02 20:07:50|||||||||33
1612296500000|2021-02-02 20:08:20|5744.9|5742.1|5744.9|5742.1|5744.9|5742.1|5744.9|5742.1|3
1612296510000|2021-02-02 20:08:30|5745.3|5742.5|5744.5|5741.7|5745.3|5742.5|5744.5|5741.7|2
1612296520000|2021-02-02 20:08:40|5744.9|5742.1|5745.4|5742.6|5745.4|5742.6|5744.9|5742.1|17
1612296530000|2021-02-02 20:08:50|5745.6|5742.8|5746.4|5743.6|5746.4|5743.6|5745.6|5742.8|9
1612296540000|2021-02-02 20:09:00|5746.5|5743.7|5746.4|5743.6|5746.5|5743.7|5746.4|5743.6|5
1612296550000|2021-02-02 20:09:10|5746|5743.2|5747.4|5744.6|5747.4|5744.6|5745.9|5743.1|21
1612296560000|2021-02-02 20:09:20|5746.5|5743.7|5746.9|5744.1|5747.4|5744.6|5746.5|5743.7|6
1612296570000|2021-02-02 20:09:30|5746.5|5743.7|5746.9|5744.1|5747.3|5744.5|5746.4|5743.6|16
1612296580000|2021-02-02 20:09:40|5747.4|5744.6|5747.4|5744.6|5747.4|5744.6|5747.4|5744.6|0
1612296590000|2021-02-02 20:09:50|||||||||1
1612296600000|2021-02-02 20:10:00|5748.4|5745.6|5747.5|5744.7|5748.4|5745.6|5747.5|5744.7|27
1612296620000|2021-02-02 20:10:20|5747.4|5744.6|5748.3|5745.5|5748.3|5745.5|5746.9|5744.1|19
1612296630000|2021-02-02 20:10:30|5748.4|5745.6|5748.4|5745.6|5748.4|5745.6|5748.4|5745.6|0
1612296650000|2021-02-02 20:10:50|5748.5|5745.7|5748.4|5745.6|5748.9|5746.1|5748.4|5745.6|11
1612296660000|2021-02-02 20:11:00|5747.6|5744.8|5747.5|5744.7|5747.6|5744.8|5747.5|5744.7|32
1612296670000|2021-02-02 20:11:10|||||||||1
1612296680000|2021-02-02 20:11:20|||||||||5
1612296690000|2021-02-02 20:11:30|5746.7|5743.9|5746.5|5743.7|5746.7|5743.9|5746.5|5743.7|4
1612296720000|2021-02-02 20:12:00|||||||||2
1612296730000|2021-02-02 20:12:10|5747.7|5744.9|5747.4|5744.6|5747.7|5744.9|5747.4|5744.6|15
1612296740000|2021-02-02 20:12:20|5747.6|5744.8|5748.4|5745.6|5748.4|5745.6|5747.6|5744.8|6
1612296760000|2021-02-02 20:12:40|5749.4|5746.6|5749.4|5746.6|5749.4|5746.6|5749.4|5746.6|7
1612296780000|2021-02-02 20:13:00|5750.3|5747.5|5750.4|5747.6|5750.4|5747.6|5749.5|5746.7|18
1612296790000|2021-02-02 20:13:10|5750.3|5747.5|5750.4|5747.6|5750.4|5747.6|5750.3|5747.5|42
1612296800000|2021-02-02 20:13:20|5750.3|5747.5|5750.4|5747.6|5750.4|5747.6|5749.9|5747.1|8
1612296820000|2021-02-02 20:13:40|5750.3|5747.5|5748.5|5745.7|5750.3|5747.5|5748.5|5745.7|38
1612296830000|2021-02-02 20:13:50|||||||||2
1612296840000|2021-02-02 20:14:00|5748.1|5745.3|5748.5|5745.7|5749.4|5746.6|5748.1|5745.3|91
1612296850000|2021-02-02 20:14:10|5747.7|5744.9|5748.5|5745.7|5748.5|5745.7|5747.6|5744.8|88
1612296860000|2021-02-02 20:14:20|5748.4|5745.6|5748.4|5745.6|5748.4|5745.6|5748|5745.2|6
1612296870000|2021-02-02 20:14:30|5748.3|5745.5|5747.5|5744.7|5748.3|5745.5|5747.5|5744.7|12
1612296880000|2021-02-02 20:14:40|5748|5745.2|5747.5|5744.7|5748|5745.2|5747.5|5744.7|1
1612296900000|2021-02-02 20:15:00|5747.9|5745.1|5748.5|5745.7|5748.5|5745.7|5747.9|5745.1|7
1612296930000|2021-02-02 20:15:30|5748.4|5745.6|5747.5|5744.7|5748.4|5745.6|5747.5|5744.7|1
1612296960000|2021-02-02 20:16:00|||||||||1
1612296970000|2021-02-02 20:16:10|5747.9|5745.1|5748|5745.2|5748.5|5745.7|5747.9|5745.1|40
1612296980000|2021-02-02 20:16:20|5747.5|5744.7|5747.5|5744.7|5747.9|5745.1|5747.5|5744.7|8
1612296990000|2021-02-02 20:16:30|5746.7|5743.9|5747.5|5744.7|5747.5|5744.7|5746.5|5743.7|18
1612297000000|2021-02-02 20:16:40|5747|5744.2|5746.5|5743.7|5747|5744.2|5746.5|5743.7|11
1612297010000|2021-02-02 20:16:50|5746.4|5743.6|5746.5|5743.7|5746.5|5743.7|5746.4|5743.6|10
1612297020000|2021-02-02 20:17:00|5747.5|5744.7|5747.5|5744.7|5747.5|5744.7|5747.5|5744.7|16
1612297030000|2021-02-02 20:17:10|5747.4|5744.6|5747.4|5744.6|5747.4|5744.6|5747.4|5744.6|0
1612297040000|2021-02-02 20:17:20|5746.5|5743.7|5746.5|5743.7|5746.5|5743.7|5746.5|5743.7|13
1612297050000|2021-02-02 20:17:30|5747.3|5744.5|5747.5|5744.7|5747.5|5744.7|5747.3|5744.5|8
1612297060000|2021-02-02 20:17:40|5748.3|5745.5|5748|5745.2|5748.3|5745.5|5747.5|5744.7|2
1612297070000|2021-02-02 20:17:50|5747.6|5744.8|5747.9|5745.1|5748.5|5745.7|5747.5|5744.7|1
1612297080000|2021-02-02 20:18:00|5748|5745.2|5749.5|5746.7|5750.5|5747.7|5748|5745.2|10
1612297090000|2021-02-02 20:18:10|||||||||1
1612297110000|2021-02-02 20:18:30|5749.4|5746.6|5748.5|5745.7|5749.4|5746.6|5748.5|5745.7|10
1612297120000|2021-02-02 20:18:40|||||||||5
1612297130000|2021-02-02 20:18:50|5748.4|5745.6|5748.4|5745.6|5748.4|5745.6|5748.4|5745.6|2
1612297140000|2021-02-02 20:19:00|5748.5|5745.7|5748.5|5745.7|5748.5|5745.7|5748.5|5745.7|9
1612297150000|2021-02-02 20:19:10|||||||||1
1612297160000|2021-02-02 20:19:20|5747.5|5744.7|5747.5|5744.7|5748|5745.2|5747.5|5744.7|14
1612297170000|2021-02-02 20:19:30|||||||||2
1612297200000|2021-02-02 20:20:00|5747.9|5745.1|5747.9|5745.1|5748.4|5745.6|5747.5|5744.7|23
1612297210000|2021-02-02 20:20:10|5747.5|5744.7|5747.4|5744.6|5747.5|5744.7|5747.4|5744.6|3
1612297220000|2021-02-02 20:20:20|5747.5|5744.7|5747.5|5744.7|5747.5|5744.7|5747.5|5744.7|8
1612297240000|2021-02-02 20:20:40|||||||||11
1612297260000|2021-02-02 20:21:00|5747.9|5745.1|5748.5|5745.7|5748.5|5745.7|5747.9|5745.1|6
1612297270000|2021-02-02 20:21:10|||||||||2
1612297280000|2021-02-02 20:21:20|||||||||5
1612297290000|2021-02-02 20:21:30|5749.4|5746.6|5749.4|5746.6|5749.4|5746.6|5749|5746.2|3
1612297300000|2021-02-02 20:21:40|5749.3|5746.5|5748.4|5745.6|5749.3|5746.5|5748.4|5745.6|1
1612297310000|2021-02-02 20:21:50|5748.5|5745.7|5749|5746.2|5749|5746.2|5748.4|5745.6|31
1612297320000|2021-02-02 20:22:00|5748.9|5746.1|5749.4|5746.6|5749.4|5746.6|5748.9|5746.1|20
1612297340000|2021-02-02 20:22:20|5749.5|5746.7|5749.5|5746.7|5749.5|5746.7|5749.5|5746.7|2
1612297350000|2021-02-02 20:22:30|5750.3|5747.5|5750.5|5747.7|5750.5|5747.7|5750.3|5747.5|11
1612297360000|2021-02-02 20:22:40|5750.9|5748.1|5750.5|5747.7|5751.4|5748.6|5750.5|5747.7|8
1612297370000|2021-02-02 20:22:50|||||||||2
1612297400000|2021-02-02 20:23:20|5750.9|5748.1|5751.4|5748.6|5751.4|5748.6|5750.5|5747.7|9
1612297410000|2021-02-02 20:23:30|5751|5748.2|5751|5748.2|5751.4|5748.6|5751|5748.2|7
1612297420000|2021-02-02 20:23:40|5750.5|5747.7|5750.5|5747.7|5750.5|5747.7|5750.5|5747.7|0
1612297440000|2021-02-02 20:24:00|5750.9|5748.1|5750.5|5747.7|5751.4|5748.6|5750.5|5747.7|6
1612297450000|2021-02-02 20:24:10|||||||||1
1612297460000|2021-02-02 20:24:20|5750.9|5748.1|5750.9|5748.1|5750.9|5748.1|5750.9|5748.1|0
1612297480000|2021-02-02 20:24:40|5750.5|5747.7|5750.9|5748.1|5750.9|5748.1|5750.5|5747.7|1
1612297490000|2021-02-02 20:24:50|5751.4|5748.6|5750.9|5748.1|5751.4|5748.6|5750.9|5748.1|1
1612297500000|2021-02-02 20:25:00|||||||||1
1612297510000|2021-02-02 20:25:10|5751.4|5748.6|5751.5|5748.7|5751.5|5748.7|5751.4|5748.6|0
1612297540000|2021-02-02 20:25:40|5750.7|5747.9|5751.5|5748.7|5751.5|5748.7|5750.7|5747.9|8
1612297560000|2021-02-02 20:26:00|5750.5|5747.7|5751|5748.2|5751.3|5748.5|5750.5|5747.7|15
1612297570000|2021-02-02 20:26:10|5751.4|5748.6|5750.9|5748.1|5751.4|5748.6|5750.5|5747.7|6
1612297580000|2021-02-02 20:26:20|5750.5|5747.7|5750.5|5747.7|5750.5|5747.7|5750.5|5747.7|0
1612297590000|2021-02-02 20:26:30|5750.3|5747.5|5748.5|5745.7|5750.3|5747.5|5748.5|5745.7|146
1612297620000|2021-02-02 20:27:00|5748.6|5745.8|5749.4|5746.6|5749.5|5746.7|5748.6|5745.8|8
1612297630000|2021-02-02 20:27:10|5749.5|5746.7|5749.5|5746.7|5749.5|5746.7|5749.5|5746.7|0
1612297650000|2021-02-02 20:27:30|||||||||1
1612297660000|2021-02-02 20:27:40|5749.4|5746.6|5749|5746.2|5749.4|5746.6|5749|5746.2|7
1612297670000|2021-02-02 20:27:50|5749.4|5746.6|5749|5746.2|5749.4|5746.6|5749|5746.2|0
1612297680000|2021-02-02 20:28:00|5749.4|5746.6|5749.4|5746.6|5749.4|5746.6|5749.4|5746.6|0
1612297690000|2021-02-02 20:28:10|5750.5|5747.7|5751.4|5748.6|5751.4|5748.6|5750.5|5747.7|31
1612297700000|2021-02-02 20:28:20|5750.5|5747.7|5751.4|5748.6|5751.4|5748.6|5750.5|5747.7|15
1612297710000|2021-02-02 20:28:30|5751.9|5749.1|5750.5|5747.7|5751.9|5749.1|5750.5|5747.7|33
1612297720000|2021-02-02 20:28:40|5750.9|5748.1|5751|5748.2|5751.4|5748.6|5750.9|5748.1|3
1612297740000|2021-02-02 20:29:00|5751.5|5748.7|5751.5|5748.7|5751.9|5749.1|5751.5|5748.7|25
1612297750000|2021-02-02 20:29:10|5751.4|5748.6|5751.4|5748.6|5751.4|5748.6|5751.4|5748.6|1
1612297770000|2021-02-02 20:29:30|5751.3|5748.5|5750.4|5747.6|5751.4|5748.6|5750.4|5747.6|11
1612297780000|2021-02-02 20:29:40|5751.3|5748.5|5751.9|5749.1|5752.3|5749.5|5751.3|5748.5|14
1612297790000|2021-02-02 20:29:50|5752.4|5749.6|5752.3|5749.5|5752.4|5749.6|5751.9|5749.1|1
1612297800000|2021-02-02 20:30:00|5751.9|5749.1|5751.5|5748.7|5751.9|5749.1|5751.5|5748.7|5
1612297810000|2021-02-02 20:30:10|5751.4|5748.6|5751.9|5749.1|5751.9|5749.1|5751.4|5748.6|0
1612297820000|2021-02-02 20:30:20|5752.3|5749.5|5752.3|5749.5|5752.3|5749.5|5752.3|5749.5|0
1612297840000|2021-02-02 20:30:40|5752.4|5749.6|5752.4|5749.6|5752.5|5749.7|5752.4|5749.6|13
1612297850000|2021-02-02 20:30:50|5751.4|5748.6|5752.3|5749.5|5752.3|5749.5|5751.4|5748.6|6
1612297880000|2021-02-02 20:31:20|5751.5|5748.7|5751.4|5748.6|5751.5|5748.7|5751.4|5748.6|4
1612297890000|2021-02-02 20:31:30|5751.8|5749|5751.4|5748.6|5751.9|5749.1|5751.4|5748.6|0
1612297900000|2021-02-02 20:31:40|||||||||3
1612297920000|2021-02-02 20:32:00|5751.8|5749|5751.4|5748.6|5751.8|5749|5751.4|5748.6|0
1612297930000|2021-02-02 20:32:10|5751.8|5749|5751.4|5748.6|5751.9|5749.1|5751.4|5748.6|0
1612297940000|2021-02-02 20:32:20|5751.3|5748.5|5751.3|5748.5|5751.3|5748.5|5751.3|5748.5|496
1612297950000|2021-02-02 20:32:30|5751.4|5748.6|5751.3|5748.5|5751.4|5748.6|5751.3|5748.5|13
1612297960000|2021-02-02 20:32:40|5751.4|5748.6|5751.4|5748.6|5751.4|5748.6|5751.4|5748.6|0
1612297970000|2021-02-02 20:32:50|||||||||5
1612297980000|2021-02-02 20:33:00|5750.5|5747.7|5749.7|5746.9|5750.5|5747.7|5749.7|5746.9|4
1612297990000|2021-02-02 20:33:10|5749.4|5746.6|5749.4|5746.6|5749.4|5746.6|5749.4|5746.6|0
1612298000000|2021-02-02 20:33:20|5748.5|5745.7|5748.5|5745.7|5748.9|5746.1|5748.4|5745.6|18
1612298010000|2021-02-02 20:33:30|5748.9|5746.1|5748.5|5745.7|5749|5746.2|5748.5|5745.7|0
1612298020000|2021-02-02 20:33:40|5748.4|5745.6|5748.4|5745.6|5748.4|5745.6|5748.4|5745.6|6
1612298030000|2021-02-02 20:33:50|||||||||1
1612298040000|2021-02-02 20:34:00|5748.5|5745.7|5749.3|5746.5|5749.3|5746.5|5748.5|5745.7|6
1612298050000|2021-02-02 20:34:10|5749|5746.2|5748.9|5746.1|5749|5746.2|5748.9|5746.1|7
1612298060000|2021-02-02 20:34:20|5749.3|5746.5|5748.5|5745.7|5749.3|5746.5|5748.5|5745.7|2
1612298070000|2021-02-02 20:34:30|5748.4|5745.6|5747.9|5745.1|5748.4|5745.6|5747.5|5744.7|21
1612298080000|2021-02-02 20:34:40|5747.5|5744.7|5747.5|5744.7|5747.5|5744.7|5747.5|5744.7|0
1612298100000|2021-02-02 20:35:00|5747.4|5744.6|5746.4|5743.6|5747.4|5744.6|5746.4|5743.6|23
1612298110000|2021-02-02 20:35:10|5747.3|5744.5|5747.4|5744.6|5747.4|5744.6|5746.9|5744.1|11
1612298120000|2021-02-02 20:35:20|||||||||3
1612298130000|2021-02-02 20:35:30|5747.5|5744.7|5748.3|5745.5|5748.4|5745.6|5747.5|5744.7|8
1612298140000|2021-02-02 20:35:40|5748.4|5745.6|5748.3|5745.5|5748.4|5745.6|5747.5|5744.7|3
1612298150000|2021-02-02 20:35:50|||||||||1
1612298160000|2021-02-02 20:36:00|5747.9|5745.1|5747.5|5744.7|5747.9|5745.1|5747.5|5744.7|2
1612298170000|2021-02-02 20:36:10|5747.9|5745.1|5747.9|5745.1|5748.4|5745.6|5747.9|5745.1|4
1612298180000|2021-02-02 20:36:20|5748.3|5745.5|5748.3|5745.5|5748.4|5745.6|5747.9|5745.1|0
1612298190000|2021-02-02 20:36:30|5747.9|5745.1|5747.5|5744.7|5747.9|5745.1|5747.5|5744.7|1
1612298220000|2021-02-02 20:37:00|5747.9|5745.1|5747.9|5745.1|5748.3|5745.5|5747.5|5744.7|6
1612298230000|2021-02-02 20:37:10|5747.5|5744.7|5748.3|5745.5|5748.3|5745.5|5747.5|5744.7|7
1612298250000|2021-02-02 20:37:30|5748.4|5745.6|5748.4|5745.6|5748.4|5745.6|5748.4|5745.6|0
1612298280000|2021-02-02 20:38:00|5748.3|5745.5|5748.3|5745.5|5748.3|5745.5|5748.3|5745.5|3
1612298290000|2021-02-02 20:38:10|||||||||21
1612298300000|2021-02-02 20:38:20|5748.4|5745.6|5748.4|5745.6|5748.4|5745.6|5748.4|5745.6|1
1612298330000|2021-02-02 20:38:50|5749.1|5746.3|5750.4|5747.6|5750.4|5747.6|5749.1|5746.3|27
1612298350000|2021-02-02 20:39:10|5750.5|5747.7|5750.5|5747.7|5750.5|5747.7|5750.5|5747.7|0
1612298360000|2021-02-02 20:39:20|5750.9|5748.1|5750.4|5747.6|5751.3|5748.5|5750.4|5747.6|4
1612298370000|2021-02-02 20:39:30|5751.4|5748.6|5751.4|5748.6|5751.4|5748.6|5751.4|5748.6|9
1612298380000|2021-02-02 20:39:40|5751.5|5748.7|5751.3|5748.5|5751.5|5748.7|5751.3|5748.5|19
1612298390000|2021-02-02 20:39:50|5751.8|5749|5751.4|5748.6|5751.8|5749|5751.4|5748.6|0
1612298400000|2021-02-02 20:40:00|5751.5|5748.7|5752.3|5749.5|5752.4|5749.6|5751.5|5748.7|16
1612298410000|2021-02-02 20:40:10|5752.4|5749.6|5752.4|5749.6|5752.4|5749.6|5751.9|5749.1|1
1612298420000|2021-02-02 20:40:20|5752.3|5749.5|5750.9|5748.1|5752.3|5749.5|5750.5|5747.7|22
1612298430000|2021-02-02 20:40:30|5750.5|5747.7|5751.3|5748.5|5751.3|5748.5|5750.4|5747.6|41
1612298440000|2021-02-02 20:40:40|5750.9|5748.1|5751.4|5748.6|5751.4|5748.6|5750.9|5748.1|0
1612298450000|2021-02-02 20:40:50|5751.3|5748.5|5751.3|5748.5|5751.3|5748.5|5750.9|5748.1|2
1612298460000|2021-02-02 20:41:00|5751.4|5748.6|5751.9|5749.1|5751.9|5749.1|5751.4|5748.6|10
1612298470000|2021-02-02 20:41:10|5752.3|5749.5|5752.3|5749.5|5752.3|5749.5|5752.3|5749.5|1
1612298490000|2021-02-02 20:41:30|5751.8|5749|5751.8|5749|5751.8|5749|5751.8|5749|1
1612298500000|2021-02-02 20:41:40|5752.3|5749.5|5751.9|5749.1|5752.3|5749.5|5751.9|5749.1|1
1612298510000|2021-02-02 20:41:50|5752.3|5749.5|5751.9|5749.1|5752.3|5749.5|5751.9|5749.1|0
1612298520000|2021-02-02 20:42:00|5752.3|5749.5|5752.3|5749.5|5752.3|5749.5|5752.3|5749.5|1
1612298530000|2021-02-02 20:42:10|||||||||1
1612298540000|2021-02-02 20:42:20|5751.9|5749.1|5751.4|5748.6|5751.9|5749.1|5751.4|5748.6|1
1612298570000|2021-02-02 20:42:50|5752.3|5749.5|5751.4|5748.6|5752.3|5749.5|5751.4|5748.6|5
1612298580000|2021-02-02 20:43:00|5751.3|5748.5|5750.9|5748.1|5751.3|5748.5|5750.9|5748.1|2
1612298590000|2021-02-02 20:43:10|5750.4|5747.6|5750.8|5748|5750.8|5748|5750.3|5747.5|2
1612298600000|2021-02-02 20:43:20|5750.4|5747.6|5751.4|5748.6|5751.4|5748.6|5750.4|5747.6|2
1612298610000|2021-02-02 20:43:30|5750.4|5747.6|5750.8|5748|5750.8|5748|5750.4|5747.6|2
1612298620000|2021-02-02 20:43:40|5750.4|5747.6|5750.8|5748|5750.9|5748.1|5750.4|5747.6|0
1612298630000|2021-02-02 20:43:50|5750.4|5747.6|5750.4|5747.6|5750.4|5747.6|5750.4|5747.6|0
1612298650000|2021-02-02 20:44:10|5750.9|5748.1|5748.5|5745.7|5750.9|5748.1|5748.5|5745.7|10
1612298660000|2021-02-02 20:44:20|5748.4|5745.6|5748.5|5745.7|5749.3|5746.5|5748.4|5745.6|13
1612298670000|2021-02-02 20:44:30|5748.4|5745.6|5748.4|5745.6|5748.4|5745.6|5748.4|5745.6|0
1612298680000|2021-02-02 20:44:40|5748.3|5745.5|5747.4|5744.6|5748.3|5745.5|5747.4|5744.6|13
1612298700000|2021-02-02 20:45:00|5747.2|5744.4|5747.2|5744.4|5747.2|5744.4|5746.5|5743.7|4
1612298710000|2021-02-02 20:45:10|5747.4|5744.6|5747.4|5744.6|5747.4|5744.6|5747.4|5744.6|1
1612298720000|2021-02-02 20:45:20|||||||||3
1612298730000|2021-02-02 20:45:30|5747.5|5744.7|5748.2|5745.4|5748.2|5745.4|5747.4|5744.6|40
1612298740000|2021-02-02 20:45:40|5748.4|5745.6|5748.4|5745.6|5748.4|5745.6|5748.4|5745.6|0
1612298760000|2021-02-02 20:46:00|5748.9|5746.1|5749.4|5746.6|5749.4|5746.6|5748.9|5746.1|13
1612298770000|2021-02-02 20:46:10|5749.2|5746.4|5750.4|5747.6|5750.4|5747.6|5748.9|5746.1|10
1612298780000|2021-02-02 20:46:20|||||||||4
1612298790000|2021-02-02 20:46:30|||||||||1
1612298800000|2021-02-02 20:46:40|||||||||10
1612298810000|2021-02-02 20:46:50|5749.9|5747.1|5749.9|5747.1|5749.9|5747.1|5749.9|5747.1|6
1612298820000|2021-02-02 20:47:00|5749.5|5746.7|5750.4|5747.6|5750.4|5747.6|5749.5|5746.7|1
1612298840000|2021-02-02 20:47:20|5750.5|5747.7|5750.9|5748.1|5750.9|5748.1|5750.4|5747.6|7
1612298850000|2021-02-02 20:47:30|5750.5|5747.7|5751.4|5748.6|5751.4|5748.6|5750.5|5747.7|0
1612298860000|2021-02-02 20:47:40|5751.2|5748.4|5751.2|5748.4|5751.2|5748.4|5751.2|5748.4|0
1612298870000|2021-02-02 20:47:50|5751.4|5748.6|5751.4|5748.6|5751.4|5748.6|5751.4|5748.6|1
1612298880000|2021-02-02 20:48:00|5751.2|5748.4|5751.2|5748.4|5751.2|5748.4|5750.5|5747.7|8
1612298890000|2021-02-02 20:48:10|5752.2|5749.4|5752.2|5749.4|5752.2|5749.4|5751.5|5748.7|3
1612298900000|2021-02-02 20:48:20|5751.9|5749.1|5752.2|5749.4|5752.2|5749.4|5751.9|5749.1|0
1612298910000|2021-02-02 20:48:30|5751.9|5749.1|5752.2|5749.4|5752.2|5749.4|5751.9|5749.1|1
1612298920000|2021-02-02 20:48:40|5752.5|5749.7|5752.5|5749.7|5752.5|5749.7|5752.5|5749.7|2
1612298940000|2021-02-02 20:49:00|5752.4|5749.6|5752.4|5749.6|5752.4|5749.6|5752.4|5749.6|3
1612298950000|2021-02-02 20:49:10|||||||||1
1612298970000|2021-02-02 20:49:30|5752.2|5749.4|5751.5|5748.7|5752.4|5749.6|5751.5|5748.7|5
1612298980000|2021-02-02 20:49:40|5751.9|5749.1|5751.5|5748.7|5751.9|5749.1|5751.5|5748.7|2
1612298990000|2021-02-02 20:49:50|5751.9|5749.1|5751.5|5748.7|5751.9|5749.1|5751.5|5748.7|0
1612299000000|2021-02-02 20:50:00|5750.7|5747.9|5749.5|5746.7|5751.2|5748.4|5749.5|5746.7|319
1612299010000|2021-02-02 20:50:10|5749.9|5747.1|5749.9|5747.1|5749.9|5747.1|5749.5|5746.7|9
1612299020000|2021-02-02 20:50:20|5749.5|5746.7|5749.9|5747.1|5749.9|5747.1|5749.5|5746.7|30
1612299030000|2021-02-02 20:50:30|5749.5|5746.7|5748.9|5746.1|5749.9|5747.1|5748.5|5745.7|1
1612299040000|2021-02-02 20:50:40|5748.5|5745.7|5748.9|5746.1|5748.9|5746.1|5748.5|5745.7|2
1612299050000|2021-02-02 20:50:50|5749.2|5746.4|5750.9|5748.1|5751.2|5748.4|5749.2|5746.4|3
1612299060000|2021-02-02 20:51:00|5751.2|5748.4|5752.4|5749.6|5752.4|5749.6|5751.2|5748.4|7
1612299090000|2021-02-02 20:51:30|5752.9|5750.1|5752.9|5750.1|5752.9|5750.1|5752.9|5750.1|4
1612299110000|2021-02-02 20:51:50|||||||||1
1612299120000|2021-02-02 20:52:00|5753.2|5750.4|5752.5|5749.7|5753.2|5750.4|5752.3|5749.5|5
1612299130000|2021-02-02 20:52:10|5752.3|5749.5|5752.3|5749.5|5752.3|5749.5|5752.3|5749.5|1
1612299140000|2021-02-02 20:52:20|5752.5|5749.7|5752.5|5749.7|5752.5|5749.7|5752.5|5749.7|1
1612299150000|2021-02-02 20:52:30|5752.8|5750|5752.3|5749.5|5752.8|5750|5752.3|5749.5|0
1612299180000|2021-02-02 20:53:00|||||||||2
1612299190000|2021-02-02 20:53:10|||||||||6
1612299220000|2021-02-02 20:53:40|||||||||2
1612299230000|2021-02-02 20:53:50|5751.8|5749|5751.8|5749|5752.3|5749.5|5751.5|5748.7|7
1612299240000|2021-02-02 20:54:00|5752|5749.2|5752.3|5749.5|5752.3|5749.5|5752|5749.2|0
1612299250000|2021-02-02 20:54:10|5751.8|5749|5751.8|5749|5751.8|5749|5751.8|5749|1
1612299260000|2021-02-02 20:54:20|5752.3|5749.5|5751.8|5749|5752.3|5749.5|5751.8|5749|0
1612299270000|2021-02-02 20:54:30|5752|5749.2|5751.5|5748.7|5752|5749.2|5751.5|5748.7|2
1612299280000|2021-02-02 20:54:40|5750.5|5747.7|5751|5748.2|5751|5748.2|5750.5|5747.7|3
1612299300000|2021-02-02 20:55:00|5751.3|5748.5|5751.3|5748.5|5752.3|5749.5|5751.3|5748.5|75
1612299320000|2021-02-02 20:55:20|5750.8|5748|5750.7|5747.9|5751.2|5748.4|5750.2|5747.4|27
1612299330000|2021-02-02 20:55:30|5750.2|5747.4|5749.2|5746.4|5750.2|5747.4|5749.2|5746.4|3
1612299350000|2021-02-02 20:55:50|5749.3|5746.5|5749.3|5746.5|5749.7|5746.9|5749.3|5746.5|1
1612299360000|2021-02-02 20:56:00|5750.1|5747.3|5750.2|5747.4|5750.2|5747.4|5750.1|5747.3|2
1612299370000|2021-02-02 20:56:10|5750.7|5747.9|5750.3|5747.5|5750.8|5748|5750.3|5747.5|2
1612299390000|2021-02-02 20:56:30|5750.2|5747.4|5750.3|5747.5|5750.3|5747.5|5750.2|5747.4|5
1612299400000|2021-02-02 20:56:40|5750.7|5747.9|5750.3|5747.5|5750.7|5747.9|5750.3|5747.5|0
1612299410000|2021-02-02 20:56:50|5750.8|5748|5751.2|5748.4|5751.2|5748.4|5750.8|5748|5
1612299430000|2021-02-02 20:57:10|5750.8|5748|5750.8|5748|5751.2|5748.4|5750.8|5748|5
1612299440000|2021-02-02 20:57:20|5751.3|5748.5|5751.3|5748.5|5751.3|5748.5|5751.3|5748.5|1
1612299450000|2021-02-02 20:57:30|5751|5748.2|5751.2|5748.4|5751.2|5748.4|5751|5748.2|0
1612299460000|2021-02-02 20:57:40|5751.3|5748.5|5751.3|5748.5|5751.3|5748.5|5751.3|5748.5|0
1612299480000|2021-02-02 20:58:00|5751.7|5748.9|5751.3|5748.5|5751.7|5748.9|5751.3|5748.5|4
1612299490000|2021-02-02 20:58:10|5750.5|5747.7|5751.3|5748.5|5751.3|5748.5|5750.5|5747.7|20
1612299500000|2021-02-02 20:58:20|5751.8|5749|5751.5|5748.7|5751.8|5749|5751.5|5748.7|0
1612299510000|2021-02-02 20:58:30|5751.2|5748.4|5751.2|5748.4|5751.2|5748.4|5751.2|5748.4|0
1612299520000|2021-02-02 20:58:40|5750.5|5747.7|5750.8|5748|5750.8|5748|5750.5|5747.7|8
1612299530000|2021-02-02 20:58:50|5751.2|5748.4|5751.2|5748.4|5751.2|5748.4|5751.2|5748.4|9
1612299540000|2021-02-02 20:59:00|5751.8|5749|5751.8|5749|5752.2|5749.4|5751.5|5748.7|19
1612299550000|2021-02-02 20:59:10|5752.2|5749.4|5752.2|5749.4|5752.2|5749.4|5752.2|5749.4|0
1612299560000|2021-02-02 20:59:20|5752.3|5749.5|5751.3|5748.5|5752.3|5749.5|5751.2|5748.4|10
1612299570000|2021-02-02 20:59:30|5751.7|5748.9|5751.4|5748.6|5751.7|5748.9|5751.4|5748.6|0
1612299580000|2021-02-02 20:59:40|5751.2|5748.4|5751.2|5748.4|5751.2|5748.4|5751.2|5748.4|1
1612299590000|2021-02-02 20:59:50|5751.3|5748.5|5751.3|5748.5|5752.2|5749.4|5751.3|5748.5|13
1612299600000|2021-02-02 21:00:00|5751.7|5748.9|5751.7|5748.9|5752.2|5749.4|5751.2|5748.4|36
1612299610000|2021-02-02 21:00:10|5752.2|5749.4|5752.3|5749.5|5753.2|5750.4|5752.2|5749.4|16
1612299620000|2021-02-02 21:00:20|5752.7|5749.9|5753.2|5750.4|5753.2|5750.4|5752.4|5749.6|11
1612299630000|2021-02-02 21:00:30|5753.3|5750.5|5753.3|5750.5|5753.3|5750.5|5752.3|5749.5|9
1612299640000|2021-02-02 21:00:40|5752.4|5749.6|5752.3|5749.5|5752.7|5749.9|5752.3|5749.5|6
1612299650000|2021-02-02 21:00:50|||||||||14
1612299660000|2021-02-02 21:01:00|5752.8|5750|5753.2|5750.4|5753.2|5750.4|5752.8|5750|22
1612299670000|2021-02-02 21:01:10|5753.3|5750.5|5753.3|5750.5|5753.3|5750.5|5752.8|5750|5
1612299680000|2021-02-02 21:01:20|5752.4|5749.6|5752.8|5750|5753.3|5750.5|5752.4|5749.6|4
1612299690000|2021-02-02 21:01:30|5753.2|5750.4|5753.2|5750.4|5753.2|5750.4|5753.2|5750.4|0
1612299700000|2021-02-02 21:01:40|5753.8|5751|5753.4|5750.6|5753.8|5751|5753.4|5750.6|4
1612299710000|2021-02-02 21:01:50|5753.8|5751|5753.8|5751|5753.8|5751|5753.4|5750.6|17
1612299720000|2021-02-02 21:02:00|5754.2|5751.4|5754.8|5752|5755.2|5752.4|5754.2|5751.4|7
1612299730000|2021-02-02 21:02:10|5754.4|5751.6|5755.2|5752.4|5755.2|5752.4|5754.4|5751.6|2
1612299740000|2021-02-02 21:02:20|5755.3|5752.5|5754.4|5751.6|5755.3|5752.5|5754.4|5751.6|9
1612299750000|2021-02-02 21:02:30|5754.8|5752|5755.3|5752.5|5755.3|5752.5|5754.4|5751.6|2
1612299760000|2021-02-02 21:02:40|5753.8|5751|5754.3|5751.5|5754.3|5751.5|5753.4|5750.6|4
1612299770000|2021-02-02 21:02:50|||||||||1
1612299780000|2021-02-02 21:03:00|5754.4|5751.6|5754.9|5752.1|5755.3|5752.5|5754.4|5751.6|7
1612299790000|2021-02-02 21:03:10|5754.4|5751.6|5755.3|5752.5|5755.3|5752.5|5754.4|5751.6|3
1612299800000|2021-02-02 21:03:20|5755.7|5752.9|5756.3|5753.5|5756.3|5753.5|5755.3|5752.5|21
1612299810000|2021-02-02 21:03:30|5755.4|5752.6|5754.4|5751.6|5755.8|5753|5754.4|5751.6|13
1612299820000|2021-02-02 21:03:40|5754.9|5752.1|5754.4|5751.6|5754.9|5752.1|5754.4|5751.6|0
1612299830000|2021-02-02 21:03:50|5754.8|5752|5754.8|5752|5755.3|5752.5|5754.4|5751.6|20
1612299840000|2021-02-02 21:04:00|5754.9|5752.1|5756.3|5753.5|5756.3|5753.5|5754.4|5751.6|13
1612299870000|2021-02-02 21:04:30|5756.4|5753.6|5756.4|5753.6|5756.4|5753.6|5756.4|5753.6|0
1612299880000|2021-02-02 21:04:40|5756.8|5754|5756.3|5753.5|5756.8|5754|5756.3|5753.5|15
1612299890000|2021-02-02 21:04:50|5756.8|5754|5758.4|5755.6|5758.4|5755.6|5756.8|5754|23
1612299900000|2021-02-02 21:05:00|5758.3|5755.5|5758.3|5755.5|5758.3|5755.5|5757.8|5755|2
1612299910000|2021-02-02 21:05:10|5758.4|5755.6|5759.3|5756.5|5759.3|5756.5|5758.4|5755.6|13
1612299920000|2021-02-02 21:05:20|5758.9|5756.1|5759.3|5756.5|5761.2|5758.4|5758.4|5755.6|24
1612299930000|2021-02-02 21:05:30|5758.8|5756|5760.3|5757.5|5760.3|5757.5|5758.8|5756|3
1612299940000|2021-02-02 21:05:40|||||||||1
1612299950000|2021-02-02 21:05:50|5759.9|5757.1|5760.3|5757.5|5760.3|5757.5|5759.9|5757.1|3
1612299960000|2021-02-02 21:06:00|5760.2|5757.4|5760.3|5757.5|5760.3|5757.5|5759.8|5757|1
1612299980000|2021-02-02 21:06:20|5759.3|5756.5|5760.3|5757.5|5760.3|5757.5|5759.3|5756.5|9
1612300000000|2021-02-02 21:06:40|5759.8|5757|5760.3|5757.5|5760.3|5757.5|5759.8|5757|2
1612300010000|2021-02-02 21:06:50|5759.8|5757|5760.3|5757.5|5760.3|5757.5|5759.4|5756.6|7
1612300020000|2021-02-02 21:07:00|||||||||3
1612300030000|2021-02-02 21:07:10|5760.2|5757.4|5760.3|5757.5|5760.3|5757.5|5760.2|5757.4|1
1612300060000|2021-02-02 21:07:40|5760.2|5757.4|5759.8|5757|5760.3|5757.5|5759.3|5756.5|24
1612300070000|2021-02-02 21:07:50|5760.2|5757.4|5759.8|5757|5760.3|5757.5|5759.8|5757|1
1612300080000|2021-02-02 21:08:00|5759.9|5757.1|5759.8|5757|5760.3|5757.5|5759.8|5757|14
1612300090000|2021-02-02 21:08:10|5759.3|5756.5|5759.3|5756.5|5759.3|5756.5|5758.9|5756.1|6
1612300100000|2021-02-02 21:08:20|5758.8|5756|5758.4|5755.6|5758.8|5756|5758.4|5755.6|0
1612300110000|2021-02-02 21:08:30|5758.3|5755.5|5757.2|5754.4|5758.3|5755.5|5757.2|5754.4|7
1612300120000|2021-02-02 21:08:40|5757.3|5754.5|5757.5|5754.7|5758.3|5755.5|5757.3|5754.5|6
1612300140000|2021-02-02 21:09:00|5757.3|5754.5|5757.3|5754.5|5757.8|5755|5757.3|5754.5|13
1612300160000|2021-02-02 21:09:20|5757.8|5755|5757.7|5754.9|5757.8|5755|5757.3|5754.5|1
1612300170000|2021-02-02 21:09:30|5757.8|5755|5758.3|5755.5|5758.3|5755.5|5757.3|5754.5|0
1612300190000|2021-02-02 21:09:50|5757.8|5755|5758.3|5755.5|5758.3|5755.5|5757.8|5755|0
1612300200000|2021-02-02 21:10:00|5757.9|5755.1|5757.4|5754.6|5758.3|5755.5|5757.4|5754.6|4
1612300210000|2021-02-02 21:10:10|5757.3|5754.5|5756.8|5754|5757.4|5754.6|5756.3|5753.5|6
1612300220000|2021-02-02 21:10:20|5756.9|5754.1|5756.2|5753.4|5757.3|5754.5|5755.3|5752.5|13
1612300230000|2021-02-02 21:10:30|5756.3|5753.5|5756.3|5753.5|5756.3|5753.5|5756.3|5753.5|0
1612300240000|2021-02-02 21:10:40|5756.8|5754|5756.9|5754.1|5757.3|5754.5|5756.4|5753.6|0
1612300250000|2021-02-02 21:10:50|5757.3|5754.5|5756.8|5754|5757.3|5754.5|5756.4|5753.6|1
1612300260000|2021-02-02 21:11:00|5756.4|5753.6|5756.4|5753.6|5756.8|5754|5756.4|5753.6|1
1612300270000|2021-02-02 21:11:10|5756.8|5754|5756.4|5753.6|5756.8|5754|5756.4|5753.6|0
1612300280000|2021-02-02 21:11:20|5756.8|5754|5756.4|5753.6|5756.9|5754.1|5756.4|5753.6|2
1612300310000|2021-02-02 21:11:50|5755.7|5752.9|5755.9|5753.1|5756.4|5753.6|5755.4|5752.6|28
1612300320000|2021-02-02 21:12:00|5755.5|5752.7|5756.4|5753.6|5756.4|5753.6|5755.4|5752.6|4
1612300370000|2021-02-02 21:12:50|||||||||1
1612300380000|2021-02-02 21:13:00|5756.3|5753.5|5756.4|5753.6|5756.4|5753.6|5755.4|5752.6|19
1612300390000|2021-02-02 21:13:10|5755.9|5753.1|5756.4|5753.6|5756.4|5753.6|5755.4|5752.6|6
1612300410000|2021-02-02 21:13:30|||||||||6
1612300420000|2021-02-02 21:13:40|5756.3|5753.5|5756.3|5753.5|5756.3|5753.5|5756.3|5753.5|0
1612300440000|2021-02-02 21:14:00|5756.4|5753.6|5756.3|5753.5|5756.4|5753.6|5756.3|5753.5|1
1612300450000|2021-02-02 21:14:10|5755.4|5752.6|5756.4|5753.6|5756.4|5753.6|5755.4|5752.6|1
1612300480000|2021-02-02 21:14:40|5757.2|5754.4|5756.9|5754.1|5757.4|5754.6|5756.9|5754.1|5
1612300490000|2021-02-02 21:14:50|5757.3|5754.5|5757.4|5754.6|5757.9|5755.1|5757.3|5754.5|2
1612300510000|2021-02-02 21:15:10|5757.3|5754.5|5757.3|5754.5|5757.3|5754.5|5757.3|5754.5|0
1612300520000|2021-02-02 21:15:20|5755.8|5753|5755.4|5752.6|5755.8|5753|5755.4|5752.6|14
1612300530000|2021-02-02 21:15:30|5756.3|5753.5|5756.3|5753.5|5756.3|5753.5|5756.3|5753.5|10
1612300540000|2021-02-02 21:15:40|5756.4|5753.6|5757.4|5754.6|5757.4|5754.6|5756.4|5753.6|9
1612300550000|2021-02-02 21:15:50|5757.8|5755|5757.9|5755.1|5757.9|5755.1|5757.8|5755|0
1612300560000|2021-02-02 21:16:00|5758.3|5755.5|5758.3|5755.5|5758.3|5755.5|5758.3|5755.5|0
1612300570000|2021-02-02 21:16:10|5758.4|5755.6|5758.4|5755.6|5758.4|5755.6|5758.4|5755.6|2
1612300580000|2021-02-02 21:16:20|5758.3|5755.5|5757.3|5754.5|5758.3|5755.5|5757.3|5754.5|2
1612300590000|2021-02-02 21:16:30|5757.8|5755|5757.9|5755.1|5757.9|5755.1|5757.8|5755|0
1612300600000|2021-02-02 21:16:40|5757.4|5754.6|5757.4|5754.6|5757.4|5754.6|5756.4|5753.6|0
1612300610000|2021-02-02 21:16:50|5756.9|5754.1|5757.3|5754.5|5757.3|5754.5|5756.9|5754.1|0
1612300620000|2021-02-02 21:17:00|5758.2|5755.4|5757.8|5755|5758.2|5755.4|5757.4|5754.6|11
1612300630000|2021-02-02 21:17:10|5758.2|5755.4|5758.3|5755.5|5758.3|5755.5|5758.2|5755.4|0
1612300640000|2021-02-02 21:17:20|5757.3|5754.5|5756.3|5753.5|5757.3|5754.5|5756.2|5753.4|12
1612300650000|2021-02-02 21:17:30|||||||||15
1612300690000|2021-02-02 21:18:10|5756.2|5753.4|5756.2|5753.4|5756.2|5753.4|5756.2|5753.4|10
1612300700000|2021-02-02 21:18:20|5756.3|5753.5|5756.4|5753.6|5757.2|5754.4|5756.3|5753.5|18
1612300710000|2021-02-02 21:18:30|5756.3|5753.5|5756.3|5753.5|5756.3|5753.5|5756.3|5753.5|0
1612300720000|2021-02-02 21:18:40|5756.7|5753.9|5756.4|5753.6|5756.8|5754|5756.4|5753.6|0
1612300740000|2021-02-02 21:19:00|5756.3|5753.5|5756.3|5753.5|5756.3|5753.5|5756.3|5753.5|0
1612300750000|2021-02-02 21:19:10|5756.4|5753.6|5756.4|5753.6|5756.4|5753.6|5756.4|5753.6|3
1612300760000|2021-02-02 21:19:20|5756.3|5753.5|5756.4|5753.6|5756.4|5753.6|5755.3|5752.5|60
1612300770000|2021-02-02 21:19:30|5755.4|5752.6|5755.5|5752.7|5755.9|5753.1|5755.4|5752.6|2
1612300780000|2021-02-02 21:19:40|5755.4|5752.6|5755.3|5752.5|5755.4|5752.6|5754.4|5751.6|18
1612300790000|2021-02-02 21:19:50|5755.4|5752.6|5755.4|5752.6|5755.4|5752.6|5755.4|5752.6|31
1612300800000|2021-02-02 21:20:00|5754.3|5751.5|5755.4|5752.6|5755.4|5752.6|5753.9|5751.1|61
1612300810000|2021-02-02 21:20:10|5756.4|5753.6|5756.3|5753.5|5756.4|5753.6|5755.4|5752.6|33
1612300820000|2021-02-02 21:20:20|5755.9|5753.1|5756.4|5753.6|5756.4|5753.6|5755.9|5753.1|1
1612300830000|2021-02-02 21:20:30|5756.3|5753.5|5755.4|5752.6|5756.3|5753.5|5755.4|5752.6|5
1612300840000|2021-02-02 21:20:40|5754.9|5752.1|5754.4|5751.6|5754.9|5752.1|5754.4|5751.6|11
1612300850000|2021-02-02 21:20:50|5754.9|5752.1|5755.4|5752.6|5755.4|5752.6|5754.9|5752.1|0
1612300860000|2021-02-02 21:21:00|5755.9|5753.1|5755.9|5753.1|5755.9|5753.1|5755.9|5753.1|9
1612300880000|2021-02-02 21:21:20|5757.4|5754.6|5759.5|5756.7|5760.2|5757.4|5757.4|5754.6|37
1612300890000|2021-02-02 21:21:30|5759.3|5756.5|5758.3|5755.5|5759.3|5756.5|5758.3|5755.5|8
1612300900000|2021-02-02 21:21:40|5757.9|5755.1|5757.9|5755.1|5757.9|5755.1|5757.9|5755.1|1
1612300920000|2021-02-02 21:22:00|5758.3|5755.5|5758.3|5755.5|5758.3|5755.5|5758.3|5755.5|0
1612300930000|2021-02-02 21:22:10|5757.3|5754.5|5756.9|5754.1|5757.3|5754.5|5756.9|5754.1|9
1612300950000|2021-02-02 21:22:30|5757.3|5754.5|5757.3|5754.5|5757.3|5754.5|5757.3|5754.5|0
1612300960000|2021-02-02 21:22:40|5756.9|5754.1|5756.9|5754.1|5757.4|5754.6|5756.9|5754.1|0
1612300980000|2021-02-02 21:23:00|5757.3|5754.5|5756.9|5754.1|5757.3|5754.5|5756.9|5754.1|0
1612300990000|2021-02-02 21:23:10|5757.3|5754.5|5756.9|5754.1|5757.3|5754.5|5756.9|5754.1|0
1612301010000|2021-02-02 21:23:30|5756.5|5753.7|5757.9|5755.1|5757.9|5755.1|5756.5|5753.7|660
1612301050000|2021-02-02 21:24:10|5757.4|5754.6|5757.4|5754.6|5757.4|5754.6|5757.4|5754.6|0
1612301060000|2021-02-02 21:24:20|5757.8|5755|5757.9|5755.1|5757.9|5755.1|5757.4|5754.6|4
1612301080000|2021-02-02 21:24:40|5758.3|5755.5|5757.9|5755.1|5758.3|5755.5|5757.9|5755.1|0
1612301100000|2021-02-02 21:25:00|5758.3|5755.5|5758.8|5756|5758.8|5756|5757.9|5755.1|2
1612301130000|2021-02-02 21:25:30|5758.4|5755.6|5758.3|5755.5|5758.4|5755.6|5758.3|5755.5|0
1612301160000|2021-02-02 21:26:00|||||||||1
1612301190000|2021-02-02 21:26:30|5757.4|5754.6|5757.5|5754.7|5757.9|5755.1|5757.4|5754.6|106
1612301200000|2021-02-02 21:26:40|5757.9|5755.1|5757.4|5754.6|5757.9|5755.1|5757.4|5754.6|0
1612301210000|2021-02-02 21:26:50|5757.8|5755|5757.9|5755.1|5757.9|5755.1|5757.8|5755|0
1612301220000|2021-02-02 21:27:00|5757.4|5754.6|5757.8|5755|5757.8|5755|5757.4|5754.6|0
1612301230000|2021-02-02 21:27:10|5757.9|5755.1|5757.9|5755.1|5757.9|5755.1|5757.9|5755.1|0
1612301240000|2021-02-02 21:27:20|5758.3|5755.5|5757.9|5755.1|5758.3|5755.5|5757.4|5754.6|1
1612301270000|2021-02-02 21:27:50|5757.2|5754.4|5756.2|5753.4|5757.2|5754.4|5755.8|5753|10
1612301280000|2021-02-02 21:28:00|5757|5754.2|5757.7|5754.9|5757.8|5754.9|5756.9|5753.8|9
1612301290000|2021-02-02 21:28:10|5757.8|5755|5758.7|5755.9|5758.9|5755.9|5757.8|5754.9|3
1612301300000|2021-02-02 21:28:20|5758.8|5756|5759.9|5757.1|5759.9|5757.1|5758.8|5756|2
1612301310000|2021-02-02 21:28:30|||||||||2
1612301320000|2021-02-02 21:28:40|5758.9|5756.1|5759|5755|5759.1|5756.1|5758.9|5755|2
1612301340000|2021-02-02 21:29:00|5761.6|5751.6|5757.9|5755.1|5761.6|5755.1|5757.9|5751.6|27
1612301350000|2021-02-02 21:29:10|||||||||1
1612301360000|2021-02-02 21:29:20|||||||||3
1612301370000|2021-02-02 21:29:30|5757.8|5755|5758.9|5756.1|5758.9|5756.1|5757.8|5755|2
1612301380000|2021-02-02 21:29:40|5759.8|5757|5760|5756|5760|5757|5759.8|5756|4
1612301390000|2021-02-02 21:29:50|5760.1|5756.1|5760.1|5756.1|5760.1|5756.1|5760.1|5756.1|10
1612301400000|2021-02-02 21:30:00|5759|5756.2|5769.9|5767.1|5770.9|5767.2|5759|5756.1|121
1612301410000|2021-02-02 21:30:10|5770.4|5767.6|5775.9|5771.9|5778.5|5772.1|5770.4|5767.3|144
1612301420000|2021-02-02 21:30:20|5775.7|5772.9|5774.9|5770.9|5778.5|5773.2|5774.8|5767.4|123
1612301430000|2021-02-02 21:30:30|5777.5|5767.5|5773.9|5769.9|5778|5771|5773.3|5766|21
1612301440000|2021-02-02 21:30:40|5774|5770|5770.9|5768.1|5776.4|5771|5770.9|5766.4|137
1612301450000|2021-02-02 21:30:50|5771|5768.2|5770.9|5768.1|5773|5770.1|5769.9|5767.1|33
1612301460000|2021-02-02 21:31:00|5770.8|5768|5770.8|5768|5772|5768.1|5770.8|5767.8|22
1612301470000|2021-02-02 21:31:10|5771|5767|5774.7|5771.9|5774.9|5771.9|5769.9|5766.1|30
1612301480000|2021-02-02 21:31:20|5774.8|5772|5774.3|5771.5|5776|5772.9|5774.3|5770.9|20
1612301490000|2021-02-02 21:31:30|5774.8|5772|5774.8|5772|5774.8|5772|5774.3|5771.5|2
1612301500000|2021-02-02 21:31:40|5773.9|5771.1|5773.9|5771.1|5773.9|5771.1|5773.9|5771.1|10
1612301510000|2021-02-02 21:31:50|5773.4|5770.6|5773|5769|5773.4|5770.6|5772.8|5769|2
1612301520000|2021-02-02 21:32:00|5771.9|5769.1|5772.2|5768.2|5773.9|5770.3|5771.9|5768.2|39
1612301530000|2021-02-02 21:32:10|5775.7|5765.7|5772.8|5770|5776.6|5770.1|5771.9|5765.7|61
1612301540000|2021-02-02 21:32:20|5772.4|5769.6|5773.7|5770.9|5773.9|5770.9|5772.4|5769.6|40
1612301550000|2021-02-02 21:32:30|5772.9|5770.1|5773.8|5769.8|5774.3|5771|5772.9|5769.8|9
1612301560000|2021-02-02 21:32:40|5773.9|5769.9|5774.1|5770.1|5774.1|5770.1|5773.9|5769.9|13
1612301570000|2021-02-02 21:32:50|5774|5770|5772.5|5769.7|5774|5770.6|5772.5|5769.7|2
1612301580000|2021-02-02 21:33:00|5772.6|5769.8|5772|5769.2|5773|5770.2|5772|5769.2|5
1612301590000|2021-02-02 21:33:10|5771.5|5768.7|5771|5768.2|5771.5|5768.7|5771|5768.2|32
1612301600000|2021-02-02 21:33:20|||||||||5
1612301620000|2021-02-02 21:33:40|5770.1|5767.3|5770.9|5768.1|5770.9|5768.1|5770.1|5767.3|0
1612301630000|2021-02-02 21:33:50|5770.5|5767.7|5770.4|5767.6|5770.5|5767.7|5770.4|5767.6|0
1612301640000|2021-02-02 21:34:00|5770.8|5768|5770.9|5768.1|5770.9|5768.1|5770.8|5768|2
1612301660000|2021-02-02 21:34:20|5770.5|5767.7|5771.8|5769|5771.8|5769|5770.4|5767.6|3
1612301670000|2021-02-02 21:34:30|5771.4|5768.6|5770.9|5768.1|5771.4|5768.6|5770.9|5768.1|5
1612301700000|2021-02-02 21:35:00|5772|5768|5771|5768.2|5772|5768.2|5771|5768|8
1612301710000|2021-02-02 21:35:10|5770.9|5768.1|5771.8|5769|5771.8|5769|5770.9|5768.1|2
1612301720000|2021-02-02 21:35:20|||||||||2
1612301730000|2021-02-02 21:35:30|5772.3|5769.5|5772.8|5770|5772.8|5770|5772.3|5769.5|28
1612301740000|2021-02-02 21:35:40|5773.3|5770.5|5773.8|5771|5773.8|5771|5773.3|5770.5|2
1612301750000|2021-02-02 21:35:50|5773.4|5770.6|5777.8|5773.8|5780.3|5773.8|5773.3|5769.6|28
1612301760000|2021-02-02 21:36:00|5776.8|5774|5776.3|5773.5|5776.8|5774|5776.3|5773.5|0
1612301770000|2021-02-02 21:36:10|5776.8|5774|5776.8|5774|5776.8|5774|5776.3|5773.5|5
1612301780000|2021-02-02 21:36:20|||||||||3
1612301790000|2021-02-02 21:36:30|5776|5773.2|5774.8|5772|5776|5773.2|5774.8|5771.8|3
1612301800000|2021-02-02 21:36:40|5776.8|5774|5776.8|5774|5776.8|5774|5776.8|5774|7
1612301820000|2021-02-02 21:37:00|5776.3|5773.5|5775|5772.2|5776.3|5773.5|5775|5772.2|4
1612301830000|2021-02-02 21:37:10|5774.9|5772.1|5776|5772|5779.5|5774|5774.9|5769.5|28
1612301840000|2021-02-02 21:37:20|5776.1|5772.1|5776.7|5773.9|5776.7|5773.9|5776.1|5772.1|1
1612301850000|2021-02-02 21:37:30|5776.8|5774|5775.8|5773|5777.2|5774.4|5775.8|5772.9|47
1612301860000|2021-02-02 21:37:40|5775.9|5773.1|5775.8|5773|5777|5773.5|5775.8|5772.8|5
1612301880000|2021-02-02 21:38:00|5776.6|5773.8|5776.9|5774.1|5778.2|5775.4|5775.7|5772.9|225
1612301890000|2021-02-02 21:38:10|5776.8|5774|5776.8|5774|5776.8|5774|5776.8|5774|0
1612301910000|2021-02-02 21:38:30|5777|5773|5776.9|5772.9|5777|5773|5776.9|5772.9|0
1612301930000|2021-02-02 21:38:50|5776.7|5773.9|5776.8|5774|5776.8|5774|5776.7|5773.9|0
1612301940000|2021-02-02 21:39:00|5776.4|5773.6|5776.3|5773.5|5776.8|5774|5776.3|5773.5|31
1612301950000|2021-02-02 21:39:10|5776.2|5773.4|5776.3|5773.5|5776.3|5773.5|5775.8|5773|10
1612301960000|2021-02-02 21:39:20|5775.8|5773|5776.3|5773.5|5776.3|5773.5|5775.8|5773|2
1612301980000|2021-02-02 21:39:40|5775.9|5773.1|5776.8|5774|5776.8|5774|5775.8|5773|1
1612301990000|2021-02-02 21:39:50|5777.2|5774.4|5777.3|5774.5|5777.3|5774.5|5776.9|5774.1|7
1612302000000|2021-02-02 21:40:00|5777.7|5774.9|5777.8|5775|5777.8|5775|5777.7|5774.9|7
1612302020000|2021-02-02 21:40:20|5777.4|5774.6|5777.8|5775|5777.8|5775|5777.4|5774.6|7
1612302030000|2021-02-02 21:40:30|||||||||61
1612302040000|2021-02-02 21:40:40|5777.4|5774.6|5776.8|5774|5777.7|5774.9|5776.8|5774|11
1612302050000|2021-02-02 21:40:50|5777.3|5774.5|5777.7|5774.9|5777.7|5774.9|5777.3|5774.5|5
1612302060000|2021-02-02 21:41:00|5777.3|5774.5|5777.7|5774.9|5777.7|5774.9|5776.9|5774.1|17
1612302070000|2021-02-02 21:41:10|5778.1|5775.3|5777.8|5775|5778.2|5775.4|5777.7|5774.9|6
1612302080000|2021-02-02 21:41:20|||||||||1
1612302090000|2021-02-02 21:41:30|5777.4|5774.6|5778.2|5775.4|5778.2|5775.4|5777.3|5774.5|36
1612302100000|2021-02-02 21:41:40|5777.7|5774.9|5777.7|5774.9|5777.7|5774.9|5777.7|5774.9|0
1612302110000|2021-02-02 21:41:50|5778.1|5775.3|5778.2|5775.4|5778.2|5775.4|5777.7|5774.9|32
1612302120000|2021-02-02 21:42:00|5778.1|5775.3|5777.7|5774.9|5778.1|5775.3|5777.7|5774.9|7
1612302130000|2021-02-02 21:42:10|5777.8|5775|5778.2|5775.4|5778.2|5775.4|5777.7|5774.9|5
1612302140000|2021-02-02 21:42:20|5777.7|5774.9|5777.7|5774.9|5777.7|5774.9|5776.8|5774|3
1612302150000|2021-02-02 21:42:30|5778.1|5775.3|5776.8|5774|5778.2|5775.4|5776.8|5774|3
1612302160000|2021-02-02 21:42:40|5776.4|5773.6|5776.8|5774|5777.6|5774.8|5776.4|5773.6|9
1612302170000|2021-02-02 21:42:50|5776.4|5773.6|5776.8|5774|5776.8|5774|5776.4|5773.6|4
1612302180000|2021-02-02 21:43:00|5776.7|5773.9|5776.2|5773.4|5776.7|5773.9|5776.2|5773.4|1
1612302190000|2021-02-02 21:43:10|5775.3|5772.5|5776.2|5773.4|5776.2|5773.4|5775.3|5772.5|3
1612302220000|2021-02-02 21:43:40|5775.3|5772.5|5776.2|5773.4|5776.2|5773.4|5775.3|5772.5|17
1612302230000|2021-02-02 21:43:50|5775.3|5772.5|5776.2|5773.4|5776.2|5773.4|5775.3|5772.5|3
1612302240000|2021-02-02 21:44:00|5775.3|5772.5|5776.4|5773.6|5776.8|5774|5775.3|5772.5|10
1612302250000|2021-02-02 21:44:10|5776.3|5773.5|5775.8|5773|5776.8|5774|5775.8|5773|4
1612302270000|2021-02-02 21:44:30|5776.1|5773.3|5776.2|5773.4|5776.2|5773.4|5776.1|5773.3|28
1612302280000|2021-02-02 21:44:40|5775.7|5772.9|5775.3|5772.5|5775.7|5772.9|5775.3|5772.5|0
1612302290000|2021-02-02 21:44:50|5775.7|5772.9|5775.7|5772.9|5775.7|5772.9|5775.7|5772.9|0
1612302300000|2021-02-02 21:45:00|5775.3|5772.5|5774.2|5771.4|5775.3|5772.5|5773.7|5770.9|26
1612302310000|2021-02-02 21:45:10|5774.7|5771.9|5774.7|5771.9|5774.7|5771.9|5774.7|5771.9|0
1612302320000|2021-02-02 21:45:20|5776.2|5773.4|5775.7|5772.9|5776.2|5773.4|5775.7|5772.9|1
1612302330000|2021-02-02 21:45:30|5775.2|5772.4|5775.2|5772.4|5775.2|5772.4|5775.2|5772.4|1
1612302340000|2021-02-02 21:45:40|5774.8|5772|5775.3|5772.5|5775.3|5772.5|5774.8|5772|2
1612302350000|2021-02-02 21:45:50|5775.8|5773|5776.2|5773.4|5776.2|5773.4|5775.8|5773|3
1612302360000|2021-02-02 21:46:00|5776.1|5773.3|5776|5773.2|5776.2|5773.4|5775.2|5772.4|8
1612302370000|2021-02-02 21:46:10|5776.3|5773.5|5776.3|5773.5|5776.3|5773.5|5776.3|5773.5|4
1612302380000|2021-02-02 21:46:20|5776.8|5774|5776.8|5774|5776.8|5774|5776.8|5774|0
1612302390000|2021-02-02 21:46:30|5776.9|5774.1|5776.8|5774|5776.9|5774.1|5776.4|5773.6|5
1612302400000|2021-02-02 21:46:40|5777.2|5774.4|5776.9|5774.1|5777.3|5774.5|5776.9|5774.1|2
1612302410000|2021-02-02 21:46:50|5776.7|5773.9|5776.3|5773.5|5776.7|5773.9|5776.3|5773.5|1
1612302420000|2021-02-02 21:47:00|5776.4|5773.6|5776.3|5773.5|5776.9|5774.1|5776.3|5773.5|0
1612302430000|2021-02-02 21:47:10|5777.1|5774.3|5776.7|5773.9|5777.2|5774.4|5776.7|5773.9|198
1612302440000|2021-02-02 21:47:20|5776.8|5774|5776.7|5773.9|5776.8|5774|5776.7|5773.9|15
1612302450000|2021-02-02 21:47:30|||||||||2
1612302460000|2021-02-02 21:47:40|5775.9|5773.1|5776.2|5773.4|5776.2|5773.4|5775.8|5773|1
1612302470000|2021-02-02 21:47:50|||||||||4
1612302480000|2021-02-02 21:48:00|||||||||1
1612302490000|2021-02-02 21:48:10|5776.7|5773.9|5776.7|5773.9|5776.7|5773.9|5776.7|5773.9|0
1612302500000|2021-02-02 21:48:20|5776.2|5773.4|5776.2|5773.4|5776.3|5773.5|5776.2|5773.4|10
1612302510000|2021-02-02 21:48:30|||||||||27
1612302520000|2021-02-02 21:48:40|5776.3|5773.5|5776.7|5773.9|5776.7|5773.9|5776.3|5773.5|24
1612302530000|2021-02-02 21:48:50|5777.1|5774.3|5776.7|5773.9|5777.2|5774.4|5776.3|5773.5|1
1612302540000|2021-02-02 21:49:00|5776.3|5773.5|5776.3|5773.5|5778|5775.2|5776.3|5773.5|48
1612302550000|2021-02-02 21:49:10|5776.8|5774|5778.5|5775.7|5778.6|5775.8|5776.8|5774|136
1612302560000|2021-02-02 21:49:20|5778.8|5776|5780.2|5777.4|5780.4|5777.6|5778.4|5775.6|58
1612302570000|2021-02-02 21:49:30|5780.4|5777.6|5780.4|5777.6|5780.8|5778|5780.3|5777.5|23
1612302580000|2021-02-02 21:49:40|5780.8|5778|5781.7|5778.9|5781.7|5778.9|5780.4|5777.6|21
1612302590000|2021-02-02 21:49:50|5782.2|5779.4|5781.8|5779|5782.3|5779.5|5781.4|5778.6|21
1612302600000|2021-02-02 21:50:00|5781.9|5779.1|5780.2|5777.4|5781.9|5779.1|5779.4|5776.6|15
1612302610000|2021-02-02 21:50:10|5780.3|5777.5|5780.3|5777.5|5780.3|5777.5|5780.3|5777.5|0
1612302630000|2021-02-02 21:50:30|5780.4|5777.6|5780.8|5778|5780.8|5778|5780.4|5777.6|1
1612302660000|2021-02-02 21:51:00|5780.7|5777.9|5777.9|5775.1|5780.7|5777.9|5777.9|5775.1|11
1612302670000|2021-02-02 21:51:10|5777.8|5775|5777.8|5775|5777.8|5775|5777.8|5775|0
1612302680000|2021-02-02 21:51:20|5777.7|5774.9|5777.3|5774.5|5777.7|5774.9|5777.3|5774.5|155
1612302690000|2021-02-02 21:51:30|||||||||56
1612302700000|2021-02-02 21:51:40|5777.7|5774.9|5777.7|5774.9|5777.7|5774.9|5777.7|5774.9|3
1612302710000|2021-02-02 21:51:50|5778.1|5775.3|5778.2|5775.4|5778.2|5775.4|5778.1|5775.3|0
1612302720000|2021-02-02 21:52:00|5777.4|5774.6|5777.3|5774.5|5777.7|5774.9|5777.2|5774.4|7
1612302730000|2021-02-02 21:52:10|5777.7|5774.9|5776.5|5773.7|5777.7|5774.9|5776.5|5773.7|1
1612302740000|2021-02-02 21:52:20|5776.3|5773.5|5776.7|5773.9|5776.7|5773.9|5776.3|5773.5|1
1612302750000|2021-02-02 21:52:30|5777.1|5774.3|5777.1|5774.3|5777.1|5774.3|5777.1|5774.3|32
1612302760000|2021-02-02 21:52:40|5777.3|5774.5|5777.7|5774.9|5777.7|5774.9|5777.3|5774.5|2
1612302780000|2021-02-02 21:53:00|5777.3|5774.5|5777.3|5774.5|5777.3|5774.5|5777.3|5774.5|0
1612302790000|2021-02-02 21:53:10|5777.2|5774.4|5776.3|5773.5|5777.2|5774.4|5776.3|5773.5|1
1612302800000|2021-02-02 21:53:20|5776.7|5773.9|5776.7|5773.9|5776.7|5773.9|5776.7|5773.9|3
1612302810000|2021-02-02 21:53:30|5776.3|5773.5|5776.3|5773.5|5776.3|5773.5|5776.3|5773.5|1
1612302820000|2021-02-02 21:53:40|5776.7|5773.9|5777.5|5774.7|5777.5|5774.7|5776.7|5773.9|2
1612302830000|2021-02-02 21:53:50|5777.7|5774.9|5777.7|5774.9|5777.7|5774.9|5777.7|5774.9|1
1612302840000|2021-02-02 21:54:00|5778.1|5775.3|5777.7|5774.9|5778.2|5775.4|5777.7|5774.9|6
1612302860000|2021-02-02 21:54:20|5777.3|5774.5|5777.3|5774.5|5777.3|5774.5|5777.3|5774.5|0
1612302870000|2021-02-02 21:54:30|5777.7|5774.9|5777.2|5774.4|5777.7|5774.9|5777.2|5774.4|34
1612302880000|2021-02-02 21:54:40|5776.7|5773.9|5777.1|5774.3|5777.1|5774.3|5776.7|5773.9|2
1612302900000|2021-02-02 21:55:00|5777.2|5774.4|5777.3|5774.5|5778.8|5776|5777.2|5774.4|45
1612302910000|2021-02-02 21:55:10|5777.6|5774.8|5776.7|5773.9|5777.7|5774.9|5776.7|5773.9|10
1612302920000|2021-02-02 21:55:20|5777.1|5774.3|5777.2|5774.4|5777.2|5774.4|5777.1|5774.3|2
1612302930000|2021-02-02 21:55:30|5776.8|5774|5776.7|5773.9|5776.8|5774|5776.7|5773.9|1
1612302940000|2021-02-02 21:55:40|5777.1|5774.3|5777.2|5774.4|5777.2|5774.4|5777.1|5774.3|0
1612302950000|2021-02-02 21:55:50|5776.8|5774|5778|5774|5778.3|5775.5|5776.7|5773.9|23
1612302960000|2021-02-02 21:56:00|5777.9|5773.9|5776.8|5774|5777.9|5774|5776.3|5773.5|3
1612302980000|2021-02-02 21:56:20|5776.7|5773.9|5776.7|5773.9|5776.7|5773.9|5776.7|5773.9|1
1612302990000|2021-02-02 21:56:30|5774.8|5772|5774.8|5772|5774.8|5772|5774.8|5772|14
1612303020000|2021-02-02 21:57:00|||||||||1
1612303050000|2021-02-02 21:57:30|5776||5776||5776||5776||2
1612303080000|2021-02-02 21:58:00|5775|5772.2|5778.4|5768.4|5778.9|5772.2|5773.3|5768.4|18
1612303090000|2021-02-02 21:58:10|5775.9|5771.9|5776|5772|5779.4|5772|5775.9|5768.4|4
1612303100000|2021-02-02 21:58:20|5778.9|5768.9|5778.4|5768.4|5778.9|5768.9|5778.4|5768.4|0
1612303110000|2021-02-02 21:58:30|5775.9|5771.9|5778.4|5768.4|5778.5|5771.9|5775.9|5768.4|0
1612303130000|2021-02-02 21:58:50|5779.4|5769.4|5779.4|5769.4|5779.4|5769.4|5779.4|5769.4|1
1612303140000|2021-02-02 21:59:00|5779.3|5769.3|5778.5|5768.5|5779.3|5769.3|5778.5|5768.5|4
1612303160000|2021-02-02 21:59:20|5775.9|5771.9|5775.9|5771.9|5778.5|5771.9|5775.9|5768.5|0
1612303170000|2021-02-02 21:59:30|5779.3|5769.3|5779.4|5769.4|5779.4|5769.4|5779|5769|10
1612303180000|2021-02-02 21:59:40|5779|5769|5779|5769|5779|5769|5779|5769|0
1612303190000|2021-02-02 21:59:50|5778.8|5768.8|5778.8|5768.8|5778.8|5768.8|5778.8|5768.8|2
1612303200000|2021-02-02 22:00:00|5779.3|5769.3|5779.3|5769.3|5779.3|5769.3|5779.3|5769.3|0
1612303210000|2021-02-02 22:00:10|5779.4|5769.4|5779.4|5769.4|5779.4|5769.4|5779.4|5769.4|0
1612303220000|2021-02-02 22:00:20|||||||||2
1612303290000|2021-02-02 22:01:30|5780|5770|5778.8|5776|5780|5776|5778.8|5770|3
1612303610000|2021-02-02 22:06:50|5779.3|5776.5|5778.8|5776|5779.3|5776.5|5778.8|5776|1
1612303780000|2021-02-02 22:09:40|5779.3|5776.5|5778.9|5776.1|5779.3|5776.5|5778.9|5776.1|0
1612303880000|2021-02-02 22:11:20|||||||||2
1612303960000|2021-02-02 22:12:40|5777.3|5774.5|5781.4|5771.4|5781.4|5774.5|5776.8|5771.4|18
1612304050000|2021-02-02 22:14:10|||||||||1
1612304100000|2021-02-02 22:15:00|5778|5774|5778|5774|5778|5774|5778|5774|0
1612304110000|2021-02-02 22:15:10|5777.9|5773.9|5777.9|5773.9|5777.9|5773.9|5777.9|5773.9|0
1612304230000|2021-02-02 22:17:10|5775.4|5772.6|5775.4|5772.6|5775.4|5772.6|5775.4|5772.6|4
1612304260000|2021-02-02 22:17:40|5775.1|5772.3|5774.9|5770.9|5775.1|5772.3|5774.9|5770.9|2
1612304270000|2021-02-02 22:17:50|||||||||6
1612304630000|2021-02-02 22:23:50|5774.7|5771.9|5774.8|5772|5774.8|5772|5774.7|5771.9|0
1612304650000|2021-02-02 22:24:10|5775.2|5772.4|5775.4|5772.6|5775.4|5772.6|5775.2|5772.4|0
1612304660000|2021-02-02 22:24:20|5775.8|5773|5780.4|5770.4|5781.4|5773|5775.8|5770.4|1
1612304670000|2021-02-02 22:24:30|5779.9|5769.9|5779.9|5769.9|5779.9|5769.9|5779.9|5769.9|0
1612304950000|2021-02-02 22:29:10|5777.7|5773.7|5777.7|5773.7|5777.7|5773.7|5777.7|5773.7|0
1612304970000|2021-02-02 22:29:30|5777.9|5773.9|5777.9|5773.9|5777.9|5773.9|5777.9|5773.9|0
1612304980000|2021-02-02 22:29:40|5778|5774|5778|5774|5778|5774|5778|5774|0
1612305120000|2021-02-02 22:32:00|5784.4|5774.4|5783|5773|5784.4|5774.4|5783|5773|25
1612305130000|2021-02-02 22:32:10|5783.4|5773.4|5783.4|5773.4|5783.4|5773.4|5783.4|5773.4|0
1612305140000|2021-02-02 22:32:20|5782.9|5772.9|5782.9|5772.9|5782.9|5772.9|5782.9|5772.9|0
1612305410000|2021-02-02 22:36:50|5784.4|5774.4|5784.4|5774.4|5784.4|5774.4|5784.4|5774.4|150
1612305420000|2021-02-02 22:37:00|5784.8|5774.8|5784.8|5774.8|5784.8|5774.8|5784.8|5774.8|0
1612305430000|2021-02-02 22:37:10|5784.4|5774.4|5783.9|5773.9|5784.4|5774.4|5783.4|5773.4|0
1612305440000|2021-02-02 22:37:20|5783.5|5773.5|5784.8|5774.8|5784.8|5774.8|5783.5|5773.5|0
1612305450000|2021-02-02 22:37:30|5784.4|5774.4|5784.4|5774.4|5784.4|5774.4|5784.4|5774.4|0
1612305460000|2021-02-02 22:37:40|5784.8|5774.8|5783.4|5773.4|5784.9|5774.9|5783.4|5773.4|0
1612305470000|2021-02-02 22:37:50|5783.8|5773.8|5783.9|5773.9|5783.9|5773.9|5783.8|5773.8|0
1612305480000|2021-02-02 22:38:00|5783.4|5773.4|5783.4|5773.4|5784.9|5774.9|5783.4|5773.4|0
1612305490000|2021-02-02 22:38:10|5783.9|5773.9|5783.9|5773.9|5783.9|5773.9|5783|5773|0
1612305500000|2021-02-02 22:38:20|5785.3|5775.3|5785.3|5775.3|5785.3|5775.3|5785.3|5775.3|0
1612305530000|2021-02-02 22:38:50|5785.8|5775.8|5784.4|5774.4|5785.8|5775.8|5784.4|5774.4|0
1612305540000|2021-02-02 22:39:00|5785.8|5775.8|5785.8|5775.8|5785.8|5775.8|5785.8|5775.8|0
1612305860000|2021-02-02 22:44:20|5785.4|5775.4|5785.4|5775.4|5785.4|5775.4|5785.4|5775.4|0
1612305900000|2021-02-02 22:45:00|5785|5775|5780.9|5776.9|5785|5777.1|5780.9|5775|0
1612305970000|2021-02-02 22:46:10|5783.5|5773.5|5780.9|5776.9|5783.5|5776.9|5780.9|5773.5|0
1612306140000|2021-02-02 22:49:00|5779.3|5776.5|5779.3|5776.5|5779.3|5776.5|5779.3|5776.5|0
1612306150000|2021-02-02 22:49:10|5778.9|5776.1|5781.5|5771.5|5782.9|5776.1|5778.9|5771.5|4
1612306210000|2021-02-02 22:50:10|5778.1|5774.1|5778.1|5774.1|5778.1|5774.1|5778.1|5774.1|0
1612306220000|2021-02-02 22:50:20|5778|5774|5776.9|5774.1|5778|5774.5|5776.9|5773.9|0
1612306250000|2021-02-02 22:50:50|5781.5|5771.5|5782|5772|5782|5772|5781.5|5771.5|1
1612306260000|2021-02-02 22:51:00|5782.4|5772.4|5782.4|5772.4|5782.4|5772.4|5782.4|5772.4|0
1612306740000|2021-02-02 22:59:00|||||||||3
1612306760000|2021-02-02 22:59:20|||||||||3
1612306770000|2021-02-02 22:59:30|||||||||10
1612306780000|2021-02-02 22:59:40|5784.3|5774.3|5784.3|5774.3|5784.3|5774.3|5784.3|5774.3|0
1612306790000|2021-02-02 22:59:50|5784.4|5774.4|5784.4|5774.4|5784.4|5774.4|5784.4|5774.4|10
1612314000000|2021-02-03 01:00:00|5776.8|5774|5775.5|5772.7|5776.8|5774|5775.5|5772.7|41
1612314010000|2021-02-03 01:00:10|5774.7|5771.9|5772.7|5769.9|5774.7|5771.9|5770.7|5767.9|40
1612314020000|2021-02-03 01:00:20|5773.1|5770.3|5774.1|5771.3|5774.2|5771.4|5773.1|5770.3|15
1612314030000|2021-02-03 01:00:30|5775.6|5772.8|5775.2|5772.4|5775.7|5772.9|5775.2|5772.4|6
1612314040000|2021-02-03 01:00:40|5775.6|5772.8|5775.7|5772.9|5775.7|5772.9|5775.6|5772.8|4
1612314050000|2021-02-03 01:00:50|||||||||2
1612314060000|2021-02-03 01:01:00|5775.5|5772.7|5771.7|5768.9|5775.5|5772.7|5771.7|5768.9|25
1612314070000|2021-02-03 01:01:10|5772.7|5769.9|5773.2|5770.4|5773.2|5770.4|5772.7|5769.9|9
1612314080000|2021-02-03 01:01:20|5773.6|5770.8|5775.8|5773|5776.2|5773.4|5773.6|5770.8|10
1612314090000|2021-02-03 01:01:30|5775.7|5772.9|5778.6|5775.8|5778.6|5775.8|5775.7|5772.9|16
1612314100000|2021-02-03 01:01:40|5778.7|5775.9|5778.7|5775.9|5778.7|5775.9|5778.7|5775.9|1
1612314120000|2021-02-03 01:02:00|5778.3|5775.5|5775.8|5773|5778.3|5775.5|5775.8|5773|10
1612314130000|2021-02-03 01:02:10|||||||||5
1612314140000|2021-02-03 01:02:20|5775.3|5772.5|5775.7|5772.9|5775.7|5772.9|5775.2|5772.4|0
1612314150000|2021-02-03 01:02:30|5775.2|5772.4|5775.7|5772.9|5775.7|5772.9|5774.8|5772|13
1612314160000|2021-02-03 01:02:40|5775.2|5772.4|5774|5771.2|5775.2|5772.4|5774|5771.2|10
1612314170000|2021-02-03 01:02:50|5773.8|5771|5773.8|5771|5773.8|5771|5773.8|5771|1
1612314180000|2021-02-03 01:03:00|5774.2|5771.4|5774.7|5771.9|5777.2|5774.4|5774.2|5771.4|37
1612314190000|2021-02-03 01:03:10|5774.8|5772|5777.4|5774.6|5777.4|5774.6|5774.8|5772|7
1612314200000|2021-02-03 01:03:20|5777.7|5774.9|5776.7|5773.9|5777.7|5774.9|5776.7|5773.9|18
1612314220000|2021-02-03 01:03:40|5776.8|5774|5776.6|5773.8|5776.8|5774|5776.2|5773.4|0
1612314240000|2021-02-03 01:04:00|5776.7|5773.9|5773.7|5770.9|5776.7|5773.9|5773.7|5770.9|9
1612314250000|2021-02-03 01:04:10|5773.2|5770.4|5773.2|5770.4|5773.2|5770.4|5773.2|5770.4|1
1612314260000|2021-02-03 01:04:20|5772.4|5769.6|5774.7|5771.9|5774.7|5771.9|5772.4|5769.6|11
1612314270000|2021-02-03 01:04:30|5774.2|5771.4|5775.2|5772.4|5775.2|5772.4|5774.2|5771.4|1
1612314280000|2021-02-03 01:04:40|5774.2|5771.4|5776.1|5773.3|5776.1|5773.3|5774.2|5771.4|54
1612314290000|2021-02-03 01:04:50|5776.2|5773.4|5776.6|5773.8|5776.6|5773.8|5776.2|5773.4|5
1612314300000|2021-02-03 01:05:00|5776.2|5773.4|5777.2|5774.4|5777.2|5774.4|5776.2|5773.4|4
1612314310000|2021-02-03 01:05:10|5776.7|5773.9|5776.7|5773.9|5776.7|5773.9|5776.7|5773.9|3
1612314350000|2021-02-03 01:05:50|5776.2|5773.4|5776.7|5773.9|5776.7|5773.9|5776.2|5773.4|0
1612314360000|2021-02-03 01:06:00|5776.2|5773.4|5776.2|5773.4|5776.6|5773.8|5776.2|5773.4|3
1612314370000|2021-02-03 01:06:10|5777.2|5774.4|5777.6|5774.8|5777.6|5774.8|5777.2|5774.4|3
1612314410000|2021-02-03 01:06:50|||||||||1
1612314420000|2021-02-03 01:07:00|5778.1|5775.3|5777.2|5774.4|5778.1|5775.3|5777.2|5774.4|4
1612314430000|2021-02-03 01:07:10|5777.6|5774.8|5778.2|5775.4|5778.7|5775.9|5777.6|5774.8|8
1612314440000|2021-02-03 01:07:20|5778.6|5775.8|5778.2|5775.4|5778.6|5775.8|5778.2|5775.4|0
1612314450000|2021-02-03 01:07:30|5778.6|5775.8|5778.2|5775.4|5778.6|5775.8|5778.2|5775.4|1
1612314460000|2021-02-03 01:07:40|5778.6|5775.8|5778.6|5775.8|5778.6|5775.8|5778.2|5775.4|14
1612314470000|2021-02-03 01:07:50|5778.7|5775.9|5778.8|5776|5778.8|5776|5778.7|5775.9|1
1612314480000|2021-02-03 01:08:00|5779.2|5776.4|5779.6|5776.8|5779.6|5776.8|5779.2|5776.4|4
1612314500000|2021-02-03 01:08:20|5780.2|5777.4|5779.2|5776.4|5780.2|5777.4|5779.2|5776.4|6
1612314510000|2021-02-03 01:08:30|5779.6|5776.8|5780.2|5777.4|5781.1|5778.3|5779.6|5776.8|14
1612314520000|2021-02-03 01:08:40|5780.6|5777.8|5780.6|5777.8|5780.6|5777.8|5780.6|5777.8|2
1612314530000|2021-02-03 01:08:50|5780.2|5777.4|5780.2|5777.4|5780.2|5777.4|5780.2|5777.4|0
1612314540000|2021-02-03 01:09:00|5780.1|5777.3|5780.2|5777.4|5780.2|5777.4|5779.7|5776.9|4
1612314550000|2021-02-03 01:09:10|5781.8|5779|5782.2|5779.4|5782.2|5779.4|5781.8|5779|16
1612314560000|2021-02-03 01:09:20|5781.6|5778.8|5782.2|5779.4|5782.2|5779.4|5781.6|5778.8|0
1612314570000|2021-02-03 01:09:30|5781.8|5779|5782.2|5779.4|5782.2|5779.4|5781.8|5779|0
1612314580000|2021-02-03 01:09:40|5783|5780.2|5783.1|5780.3|5783.1|5780.3|5783|5780.2|14
1612314590000|2021-02-03 01:09:50|5782.7|5779.9|5782.2|5779.4|5782.7|5779.9|5782.2|5779.4|6
1612314600000|2021-02-03 01:10:00|5781.6|5778.8|5781.6|5778.8|5781.6|5778.8|5781.2|5778.4|3
1612314610000|2021-02-03 01:10:10|5782.2|5779.4|5782.2|5779.4|5782.2|5779.4|5782.2|5779.4|8
1612314620000|2021-02-03 01:10:20|5781.8|5779|5781.1|5778.3|5781.8|5779|5781.1|5778.3|0
1612314660000|2021-02-03 01:11:00|5780.2|5777.4|5778.7|5775.9|5780.2|5777.4|5778.7|5775.9|37
1612314670000|2021-02-03 01:11:10|5779.1|5776.3|5780.2|5777.4|5780.2|5777.4|5779.1|5776.3|3
1612314690000|2021-02-03 01:11:30|||||||||1
1612314700000|2021-02-03 01:11:40|5780.6|5777.8|5780.6|5777.8|5780.6|5777.8|5780.6|5777.8|2
1612314710000|2021-02-03 01:11:50|5781|5778.2|5781.2|5778.4|5781.7|5778.9|5781|5778.2|1
1612314720000|2021-02-03 01:12:00|5781.7|5778.9|5779.8|5777|5781.7|5778.9|5779.8|5777|2
1612314730000|2021-02-03 01:12:10|5779.7|5776.9|5778.2|5775.4|5779.7|5776.9|5778.2|5775.4|2
1612314740000|2021-02-03 01:12:20|5778.1|5775.3|5777.7|5774.9|5778.1|5775.3|5777.2|5774.4|3
1612314760000|2021-02-03 01:12:40|5778.1|5775.3|5778.2|5775.4|5778.7|5775.9|5778.1|5775.3|0
1612314770000|2021-02-03 01:12:50|5777.7|5774.9|5777.7|5774.9|5777.7|5774.9|5777.7|5774.9|0
1612314780000|2021-02-03 01:13:00|5777.3|5774.5|5778.1|5775.3|5778.2|5775.4|5777.3|5774.5|2
1612314790000|2021-02-03 01:13:10|5777.7|5774.9|5776.8|5774|5777.8|5775|5776.8|5774|1
1612314810000|2021-02-03 01:13:30|5776.7|5773.9|5776.7|5773.9|5776.7|5773.9|5776.7|5773.9|10
1612314820000|2021-02-03 01:13:40|5777.1|5774.3|5777.1|5774.3|5777.1|5774.3|5777.1|5774.3|0
1612314840000|2021-02-03 01:14:00|5777.2|5774.4|5777.8|5775|5778.2|5775.4|5777.2|5774.4|7
1612314850000|2021-02-03 01:14:10|5777.7|5774.9|5777.8|5775|5778.2|5775.4|5777.7|5774.9|1
1612314870000|2021-02-03 01:14:30|5777.7|5774.9|5777.7|5774.9|5777.7|5774.9|5777.7|5774.9|0
1612314900000|2021-02-03 01:15:00|5777.3|5774.5|5776.2|5773.4|5777.3|5774.5|5776.2|5773.4|2
1612314910000|2021-02-03 01:15:10|5775.8|5773|5774.8|5772|5775.8|5773|5774.8|5772|4
1612314930000|2021-02-03 01:15:30|5774.7|5771.9|5775.7|5772.9|5775.7|5772.9|5774.7|5771.9|0
1612314940000|2021-02-03 01:15:40|5775.2|5772.4|5775.7|5772.9|5775.7|5772.9|5775.2|5772.4|0
1612314950000|2021-02-03 01:15:50|5774.3|5771.5|5773.7|5770.9|5774.3|5771.5|5772.8|5770|15
1612314960000|2021-02-03 01:16:00|5773.2|5770.4|5772.3|5769.5|5773.2|5770.4|5772.3|5769.5|10
1612314970000|2021-02-03 01:16:10|5772.2|5769.4|5773.2|5770.4|5773.2|5770.4|5772.2|5769.4|1
1612314980000|2021-02-03 01:16:20|5772.8|5770|5773.2|5770.4|5773.2|5770.4|5772.8|5770|0
1612314990000|2021-02-03 01:16:30|5772.8|5770|5772.8|5770|5772.8|5770|5772.8|5770|0
1612315010000|2021-02-03 01:16:50|5772.4|5769.6|5772.2|5769.4|5772.4|5769.6|5772.2|5769.4|0
1612315020000|2021-02-03 01:17:00|5773.2|5770.4|5771.2|5768.4|5773.2|5770.4|5771.2|5768.4|11
1612315030000|2021-02-03 01:17:10|5771.3|5768.5|5770.7|5767.9|5771.3|5768.5|5770.7|5767.9|36
1612315040000|2021-02-03 01:17:20|5770.4|5767.6|5770.1|5767.3|5770.4|5767.6|5769.8|5767|22
1612315050000|2021-02-03 01:17:30|5770.2|5767.4|5769.2|5766.4|5770.2|5767.4|5769.2|5766.4|5
1612315060000|2021-02-03 01:17:40|5768.8|5766|5768.7|5765.9|5769.2|5766.4|5768.7|5765.9|1
1612315080000|2021-02-03 01:18:00|5768.8|5766|5768.8|5766|5768.8|5766|5768.8|5766|0
1612315100000|2021-02-03 01:18:20|||||||||2
1612315130000|2021-02-03 01:18:50|||||||||1
1612315140000|2021-02-03 01:19:00|5768.2|5765.4|5768.7|5765.9|5768.7|5765.9|5768.2|5765.4|1
1612315150000|2021-02-03 01:19:10|5769.2|5766.4|5769.2|5766.4|5769.2|5766.4|5769.2|5766.4|4
1612315160000|2021-02-03 01:19:20|5768.6|5765.8|5767.7|5764.9|5768.7|5765.9|5767.7|5764.9|12
1612315170000|2021-02-03 01:19:30|5767.6|5764.8|5766.2|5763.4|5767.6|5764.8|5766.2|5763.4|13
1612315180000|2021-02-03 01:19:40|5765.8|5763|5765.2|5762.4|5765.8|5763|5765.2|5762.4|13
1612315190000|2021-02-03 01:19:50|5765.3|5762.5|5766.1|5763.3|5766.1|5763.3|5765.3|5762.5|12
1612315200000|2021-02-03 01:20:00|5766.2|5763.4|5766.2|5763.4|5766.2|5763.4|5766.2|5763.4|0
1612315210000|2021-02-03 01:20:10|5766.6|5763.8|5767.6|5764.8|5767.6|5764.8|5766.6|5763.8|2
1612315220000|2021-02-03 01:20:20|5767.2|5764.4|5766.6|5763.8|5767.2|5764.4|5766.6|5763.8|2
1612315240000|2021-02-03 01:20:40|5766.2|5763.4|5767.2|5764.4|5767.2|5764.4|5766.2|5763.4|1
1612315250000|2021-02-03 01:20:50|5766.7|5763.9|5766.7|5763.9|5766.7|5763.9|5766.7|5763.9|0
1612315260000|2021-02-03 01:21:00|5766.2|5763.4|5767.6|5764.8|5767.6|5764.8|5766.2|5763.4|1
1612315270000|2021-02-03 01:21:10|5767.2|5764.4|5766.2|5763.4|5767.6|5764.8|5766.2|5763.4|6
1612315280000|2021-02-03 01:21:20|5766.6|5763.8|5766.6|5763.8|5766.6|5763.8|5766.6|5763.8|0
1612315310000|2021-02-03 01:21:50|5766.2|5763.4|5765.3|5762.5|5766.2|5763.4|5765.3|5762.5|23
1612315320000|2021-02-03 01:22:00|5765.2|5762.4|5766.1|5763.3|5766.6|5763.8|5765.2|5762.4|4
1612315330000|2021-02-03 01:22:10|5766.6|5763.8|5766.6|5763.8|5766.6|5763.8|5766.6|5763.8|0
1612315350000|2021-02-03 01:22:30|5766.2|5763.4|5766.1|5763.3|5766.2|5763.4|5766.1|5763.3|0
1612315370000|2021-02-03 01:22:50|5765.3|5762.5|5765.2|5762.4|5765.3|5762.5|5765.2|5762.4|6
1612315380000|2021-02-03 01:23:00|5764.2|5761.4|5764.6|5761.8|5764.6|5761.8|5764.2|5761.4|10
1612315390000|2021-02-03 01:23:10|5763.6|5760.8|5761.6|5758.8|5763.6|5760.8|5761.1|5758.3|35
1612315400000|2021-02-03 01:23:20|5761.1|5758.3|5762.1|5759.3|5762.1|5759.3|5761.1|5758.3|7
1612315410000|2021-02-03 01:23:30|5762.2|5759.4|5761.6|5758.8|5762.2|5759.4|5761.3|5758.5|5
1612315420000|2021-02-03 01:23:40|5760.6|5757.8|5759.6|5756.8|5760.6|5757.8|5759.6|5756.8|67
1612315430000|2021-02-03 01:23:50|5759.2|5756.4|5758.6|5755.8|5759.6|5756.8|5757.7|5754.9|54
1612315440000|2021-02-03 01:24:00|5758.2|5755.4|5756.8|5754|5758.2|5755.4|5756.7|5753.9|69
1612315450000|2021-02-03 01:24:10|||||||||13
1612315460000|2021-02-03 01:24:20|5756.4|5753.6|5756.4|5753.6|5756.4|5753.6|5756.4|5753.6|2
1612315470000|2021-02-03 01:24:30|5756.8|5754|5759.3|5756.5|5759.3|5756.5|5756.8|5754|7
1612315480000|2021-02-03 01:24:40|5758.9|5756.1|5760.4|5757.6|5760.8|5758|5758.8|5756|22
1612315490000|2021-02-03 01:24:50|5760.3|5757.5|5760.3|5757.5|5760.3|5757.5|5760.3|5757.5|4
1612315500000|2021-02-03 01:25:00|5760.4|5757.6|5760.7|5757.9|5761.2|5758.4|5760.3|5757.5|8
1612315510000|2021-02-03 01:25:10|5760.9|5758.1|5760.9|5758.1|5760.9|5758.1|5760.9|5758.1|2
1612315520000|2021-02-03 01:25:20|5760.8|5758|5760.8|5758|5760.8|5758|5760.8|5758|1
1612315530000|2021-02-03 01:25:30|5762|5759.2|5762|5759.2|5762.4|5759.6|5762|5759.2|40
1612315540000|2021-02-03 01:25:40|5761.9|5759.1|5763.3|5760.5|5763.8|5761|5761.7|5758.9|88
1612315550000|2021-02-03 01:25:50|5762.2|5759.4|5762.2|5759.4|5762.2|5759.4|5761.6|5758.8|16
1612315560000|2021-02-03 01:26:00|5761.8|5759|5759.7|5756.9|5761.8|5759|5759.3|5756.5|23
1612315570000|2021-02-03 01:26:10|5759.6|5756.8|5757.7|5754.9|5759.6|5756.8|5757.7|5754.9|9
1612315580000|2021-02-03 01:26:20|5759.2|5756.4|5760.6|5757.8|5760.6|5757.8|5759.2|5756.4|2
1612315590000|2021-02-03 01:26:30|5760.2|5757.4|5760.2|5757.4|5760.2|5757.4|5760.2|5757.4|0
1612315600000|2021-02-03 01:26:40|5759.6|5756.8|5759.6|5756.8|5759.6|5756.8|5759.6|5756.8|0
1612315620000|2021-02-03 01:27:00|5760.1|5757.3|5759.8|5757|5760.1|5757.3|5759.8|5757|7
1612315630000|2021-02-03 01:27:10|5759.4|5756.6|5759.3|5756.5|5759.4|5756.6|5758.4|5755.6|12
1612315640000|2021-02-03 01:27:20|5759.7|5756.9|5759.7|5756.9|5759.7|5756.9|5759.7|5756.9|2
1612315650000|2021-02-03 01:27:30|5759.3|5756.5|5759.2|5756.4|5759.3|5756.5|5758.3|5755.5|1
1612315660000|2021-02-03 01:27:40|5758.8|5756|5757.6|5754.8|5759.2|5756.4|5757.6|5754.8|43
1612315670000|2021-02-03 01:27:50|5757.2|5754.4|5756.1|5753.3|5757.2|5754.4|5756.1|5753.3|26
1612315680000|2021-02-03 01:28:00|5756.2|5753.4|5756.2|5753.4|5756.6|5753.8|5756.1|5753.3|27
1612315690000|2021-02-03 01:28:10|5756.6|5753.8|5752.2|5749.4|5756.6|5753.8|5751.7|5748.9|79
1612315700000|2021-02-03 01:28:20|5752|5749.2|5754.2|5751.4|5754.2|5751.4|5751.6|5748.8|20
1612315710000|2021-02-03 01:28:30|5754.1|5751.3|5753.2|5750.4|5754.1|5751.3|5751.6|5748.8|28
1612315720000|2021-02-03 01:28:40|5754.2|5751.4|5754.7|5751.9|5754.7|5751.9|5753.8|5751|4
1612315730000|2021-02-03 01:28:50|5754.2|5751.4|5753.5|5750.7|5754.2|5751.4|5753.1|5750.3|2
1612315740000|2021-02-03 01:29:00|5753.6|5750.8|5754.6|5751.8|5754.6|5751.8|5753.6|5750.8|4
1612315750000|2021-02-03 01:29:10|5754.7|5750.7|5752.1|5749.3|5754.7|5750.7|5752.1|5749.3|52
1612315760000|2021-02-03 01:29:20|5752.2|5749.4|5752.6|5749.8|5752.6|5749.8|5752.2|5749.4|1
1612315770000|2021-02-03 01:29:30|5753.1|5750.3|5753.1|5750.3|5753.1|5750.3|5753.1|5750.3|0
1612315780000|2021-02-03 01:29:40|5753.6|5750.8|5753.1|5750.3|5754.2|5751.4|5752.7|5749.7|50
1612315800000|2021-02-03 01:30:00|5752.7|5749.9|5752.7|5749.9|5752.7|5749.9|5752.7|5749.9|6
1612315810000|2021-02-03 01:30:10|5753.2|5750.4|5754.6|5751.8|5754.6|5751.8|5753.2|5750.4|6
1612315820000|2021-02-03 01:30:20|5755.2|5752.4|5756.6|5753.8|5756.7|5753.9|5755.2|5752.4|5
1612315830000|2021-02-03 01:30:30|5756.8|5754|5757.2|5754.4|5759.7|5756.9|5756.8|5754|48
1612315840000|2021-02-03 01:30:40|5757.3|5754.5|5757.8|5755|5757.8|5755|5757.3|5754.5|4
1612315850000|2021-02-03 01:30:50|5757.7|5754.9|5756.1|5753.3|5757.7|5754.9|5756|5753.2|8
1612315860000|2021-02-03 01:31:00|5756.5|5753.7|5757.1|5754.3|5757.6|5754.8|5756.5|5753.7|3
1612315870000|2021-02-03 01:31:10|5757.6|5754.8|5755.6|5752.8|5757.6|5754.8|5755.6|5752.8|11
1612315880000|2021-02-03 01:31:20|5755.2|5752.4|5754.6|5751.8|5755.6|5752.8|5754.6|5751.8|21
1612315890000|2021-02-03 01:31:30|5754.3|5751.5|5751.8|5749|5754.3|5751.5|5751.7|5748.9|32
1612315900000|2021-02-03 01:31:40|5752.2|5749.4|5752.6|5749.8|5752.7|5749.8|5751.7|5748.7|1
1612315920000|2021-02-03 01:32:00|5752.2|5749.4|5753.1|5750.3|5753.2|5750.4|5752.1|5749.3|8
1612315930000|2021-02-03 01:32:10|5752.6|5749.8|5752.6|5749.8|5752.6|5749.8|5751.6|5748.8|7
1612315940000|2021-02-03 01:32:20|5751.6|5748.8|5751.6|5748.8|5751.6|5748.8|5751.6|5748.8|9
1612315950000|2021-02-03 01:32:30|5750.6|5747.8|5751.6|5748.8|5751.6|5748.8|5750.6|5747.8|31
1612315960000|2021-02-03 01:32:40|5751.2|5748.4|5750.7|5747.9|5751.6|5748.8|5750.2|5747.4|18
1612315970000|2021-02-03 01:32:50|5751.1|5748.3|5750.6|5747.8|5751.1|5748.3|5750.6|5747.8|0
1612315980000|2021-02-03 01:33:00|5750.9|5748.1|5751.7|5748.9|5753.2|5750.4|5750.9|5748.1|3
1612315990000|2021-02-03 01:33:10|5751.6|5748.8|5751.2|5748.4|5751.6|5748.8|5751.2|5748.4|2
1612316000000|2021-02-03 01:33:20|5750.6|5747.8|5750.6|5747.8|5750.6|5747.8|5750.2|5747.4|2
1612316010000|2021-02-03 01:33:30|5750.2|5747.4|5749.2|5746.4|5750.2|5747.4|5749.2|5746.4|16
1612316020000|2021-02-03 01:33:40|5748.8|5746|5749.6|5746.8|5749.6|5746.8|5748.6|5745.8|3
1612316040000|2021-02-03 01:34:00|5749.7|5746.9|5751.7|5748.9|5752.2|5749.4|5749.7|5746.9|6
1612316050000|2021-02-03 01:34:10|5751.2|5748.4|5749.7|5746.9|5751.2|5748.4|5749.7|5746.9|9
1612316060000|2021-02-03 01:34:20|5749.6|5746.8|5747.8|5745|5749.6|5746.8|5747.8|5745|25
1612316070000|2021-02-03 01:34:30|5747.7|5744.9|5746.2|5743.4|5749.1|5746.3|5746.1|5743.3|40
1612316080000|2021-02-03 01:34:40|5746.1|5743.3|5746.6|5743.8|5747.1|5744.3|5746.1|5743.3|18
1612316090000|2021-02-03 01:34:50|5747.1|5744.3|5746.7|5743.9|5747.1|5744.3|5746.7|5743.9|9
1612316100000|2021-02-03 01:35:00|5746.6|5743.8|5746.6|5743.8|5747.1|5744.3|5746.1|5743.3|31
1612316110000|2021-02-03 01:35:10|||||||||12
1612316120000|2021-02-03 01:35:20|5746.7|5743.9|5746.6|5743.8|5746.7|5743.9|5746.6|5743.8|1
1612316130000|2021-02-03 01:35:30|5746.2|5743.4|5746.6|5743.8|5746.6|5743.8|5746.2|5743.4|2
1612316140000|2021-02-03 01:35:40|5746.9|5744.1|5746.6|5743.8|5747.1|5744.3|5746.6|5743.8|1
1612316150000|2021-02-03 01:35:50|5746.2|5743.4|5746.6|5743.8|5746.6|5743.8|5746.2|5743.4|1
1612316160000|2021-02-03 01:36:00|||||||||1
1612316180000|2021-02-03 01:36:20|5747.7|5744.9|5749.1|5746.3|5749.1|5746.3|5747.7|5744.9|10
1612316190000|2021-02-03 01:36:30|5749.7|5746.9|5750.2|5747.4|5750.2|5747.4|5749.7|5746.9|1
1612316200000|2021-02-03 01:36:40|5752.2|5749.4|5752.2|5749.4|5752.2|5749.4|5752.2|5749.4|13
1612316220000|2021-02-03 01:37:00|5751.3|5748.5|5750.7|5747.9|5751.7|5748.9|5750.7|5747.9|7
1612316230000|2021-02-03 01:37:10|5751.1|5748.3|5752.2|5749.4|5752.2|5749.4|5751.1|5748.3|16
1612316270000|2021-02-03 01:37:50|5752.1|5749.3|5751.7|5748.9|5752.1|5749.3|5751.7|5748.9|4
1612316290000|2021-02-03 01:38:10|5751.3|5748.5|5751.1|5748.3|5752.2|5749.4|5751.1|5748.3|1
1612316310000|2021-02-03 01:38:30|5750.1|5747.3|5750.1|5747.3|5750.1|5747.3|5750.1|5747.3|2
1612316350000|2021-02-03 01:39:10|5749.6|5746.8|5749.2|5746.4|5749.6|5746.8|5749.2|5746.4|10
1612316370000|2021-02-03 01:39:30|5748.8|5746|5748.8|5746|5748.8|5746|5748.4|5745.6|10
1612316380000|2021-02-03 01:39:40|5749.2|5746.4|5749.2|5746.4|5749.2|5746.4|5749.2|5746.4|0
1612316400000|2021-02-03 01:40:00|5748.7|5745.9|5748.7|5745.9|5748.7|5745.9|5748.3|5745.5|4
1612316420000|2021-02-03 01:40:20|5749.2|5746.4|5749.2|5746.4|5749.2|5746.4|5749.2|5746.4|2
1612316440000|2021-02-03 01:40:40|5748.1|5745.3|5748.7|5745.9|5749.1|5746.3|5748.1|5745.3|28
1612316450000|2021-02-03 01:40:50|5748.9|5746.1|5749.1|5746.3|5749.1|5746.3|5748.9|5746.1|0
1612316460000|2021-02-03 01:41:00|5749.2|5746.4|5749.2|5746.4|5749.2|5746.4|5749.2|5746.4|0
1612316470000|2021-02-03 01:41:10|5752.7|5749.9|5752.6|5749.8|5753.2|5750.4|5752.6|5749.8|87
1612316480000|2021-02-03 01:41:20|5752.9|5750.1|5752.6|5749.8|5753.1|5750.3|5752.6|5749.8|0
1612316490000|2021-02-03 01:41:30|5752.9|5750.1|5752.6|5749.8|5752.9|5750.1|5752.6|5749.8|0
1612316500000|2021-02-03 01:41:40|5752.2|5749.4|5752.6|5749.8|5752.6|5749.8|5752.2|5749.4|3
1612316520000|2021-02-03 01:42:00|5753.2|5750.4|5755.2|5752.4|5755.6|5752.8|5753.2|5750.4|15
1612316530000|2021-02-03 01:42:10|5755.7|5752.9|5755.8|5753|5756.2|5753.4|5755.3|5752.5|10
1612316540000|2021-02-03 01:42:20|5756.8|5754|5756.2|5753.4|5756.8|5754|5756.2|5753.4|2
1612316550000|2021-02-03 01:42:30|5755.6|5752.8|5755.3|5752.5|5755.7|5752.9|5755.2|5752.4|6
1612316560000|2021-02-03 01:42:40|5754.8|5752|5754.2|5751.4|5754.8|5752|5754.2|5751.4|4
1612316570000|2021-02-03 01:42:50|5754.6|5751.8|5754.6|5751.8|5754.6|5751.8|5754.1|5751.3|7
1612316580000|2021-02-03 01:43:00|5754.2|5751.4|5754.6|5751.8|5754.6|5751.8|5754.2|5751.4|24
1612316590000|2021-02-03 01:43:10|5755.2|5752.4|5753.8|5751|5755.2|5752.4|5753.8|5751|10
1612316600000|2021-02-03 01:43:20|5753.3|5750.5|5753.2|5750.4|5753.7|5750.9|5753.2|5750.4|12
1612316610000|2021-02-03 01:43:30|5753|5750.2|5752.7|5749.9|5753|5750.2|5752.7|5749.9|2
1612316620000|2021-02-03 01:43:40|5752.5|5749.7|5752.5|5749.7|5752.5|5749.7|5752.5|5749.7|0
1612316640000|2021-02-03 01:44:00|5752.2|5749.4|5751.2|5748.4|5752.5|5749.7|5751.2|5748.4|5
1612316650000|2021-02-03 01:44:10|5751.5|5748.7|5751.2|5748.4|5751.5|5748.7|5751.2|5748.4|2
1612316660000|2021-02-03 01:44:20|5752|5749.2|5751.5|5748.7|5752.2|5749.4|5751.5|5748.7|4
1612316670000|2021-02-03 01:44:30|5751.7|5748.9|5753.2|5750.4|5753.2|5750.4|5751.7|5748.9|4
1612316680000|2021-02-03 01:44:40|5753|5750.2|5752.2|5749.4|5753.2|5750.4|5752|5749.2|7
1612316690000|2021-02-03 01:44:50|5752.5|5749.7|5752.5|5749.7|5752.5|5749.7|5752.5|5749.7|0
1612316700000|2021-02-03 01:45:00|5752.2|5749.4|5751.2|5748.4|5752.2|5749.4|5751.2|5748.4|0
1612316720000|2021-02-03 01:45:20|5751.9|5749.1|5749.7|5746.9|5752|5749.2|5749.7|5746.9|16
1612316730000|2021-02-03 01:45:30|5749.5|5746.7|5749|5746.2|5749.5|5746.7|5749|5746.2|4
1612316740000|2021-02-03 01:45:40|5749.2|5746.4|5748.7|5745.9|5749.2|5746.4|5748.7|5745.9|7
1612316750000|2021-02-03 01:45:50|5748.5|5745.7|5750.5|5747.7|5750.5|5747.7|5748.5|5745.7|5
1612316760000|2021-02-03 01:46:00|5750.9|5748.1|5749.5|5746.7|5751|5748.2|5749.2|5746.4|9
1612316770000|2021-02-03 01:46:10|5750.5|5747.7|5750.5|5747.7|5751|5748.2|5750.5|5747.7|3
1612316780000|2021-02-03 01:46:20|5750.2|5747.4|5750.5|5747.7|5750.5|5747.7|5750.2|5747.4|7
1612316800000|2021-02-03 01:46:40|5750.9|5748.1|5751.5|5748.7|5751.5|5748.7|5750.9|5748.1|0
1612316820000|2021-02-03 01:47:00|||||||||5
1612316840000|2021-02-03 01:47:20|5751|5748.2|5752.5|5749.7|5752.5|5749.7|5751|5748.2|1
1612316850000|2021-02-03 01:47:30|||||||||2
1612316860000|2021-02-03 01:47:40|||||||||6
1612316870000|2021-02-03 01:47:50|||||||||10
1612316880000|2021-02-03 01:48:00|5752.9|5750.1|5752.7|5749.9|5753|5750.2|5752.7|5749.9|1
1612316890000|2021-02-03 01:48:10|5752.3|5749.5|5751.2|5748.4|5752.3|5749.5|5751.2|5748.4|18
1612316900000|2021-02-03 01:48:20|5751.5|5748.7|5752.5|5749.7|5753|5750.2|5751.5|5748.7|3
1612316910000|2021-02-03 01:48:30|5753.5|5750.7|5753.2|5750.4|5753.5|5750.7|5753.2|5750.4|2
1612316920000|2021-02-03 01:48:40|5753.5|5750.7|5754.8|5752|5754.8|5752|5753.5|5750.7|3
1612316930000|2021-02-03 01:48:50|5754.3|5751.5|5753.8|5751|5754.3|5751.5|5753.4|5750.6|4
1612316950000|2021-02-03 01:49:10|5753.4|5750.6|5753.3|5750.5|5753.4|5750.6|5753.3|5750.5|0
1612316960000|2021-02-03 01:49:20|5753.2|5750.4|5753.8|5751|5753.8|5751|5753.2|5750.4|2
1612316990000|2021-02-03 01:49:50|5754.2|5751.4|5754.5|5751.7|5754.5|5751.7|5754.2|5751.4|3
1612317000000|2021-02-03 01:50:00|5754.2|5751.4|5755.2|5752.4|5755.2|5752.4|5754.2|5751.4|11
1612317010000|2021-02-03 01:50:10|5756.2|5753.4|5755.5|5752.7|5756.2|5753.4|5755.5|5752.7|9
1612317020000|2021-02-03 01:50:20|5755.2|5752.4|5753|5750.2|5755.2|5752.4|5752.2|5749.4|111
1612317030000|2021-02-03 01:50:30|5752.5|5749.7|5751.2|5748.4|5752.5|5749.7|5751.2|5748.4|15
1612317040000|2021-02-03 01:50:40|5752|5749.2|5752.5|5749.7|5752.5|5749.7|5751.7|5748.9|7
1612317050000|2021-02-03 01:50:50|5752.2|5749.4|5751.2|5748.4|5752.2|5749.4|5751.2|5748.4|6
1612317060000|2021-02-03 01:51:00|5751.5|5748.7|5752|5749.2|5752|5749.2|5751.2|5748.4|2
1612317070000|2021-02-03 01:51:10|5751.3|5748.5|5751.5|5748.7|5751.5|5748.7|5751.2|5748.4|10
1612317080000|2021-02-03 01:51:20|5752.2|5749.4|5752.2|5749.4|5752.5|5749.7|5752|5749.2|4
1612317090000|2021-02-03 01:51:30|5752.5|5749.7|5750.5|5747.7|5752.5|5749.7|5750.5|5747.7|8
1612317100000|2021-02-03 01:51:40|5750.2|5747.4|5749.5|5746.7|5750.2|5747.4|5749.5|5746.7|8
1612317110000|2021-02-03 01:51:50|5749.9|5747.1|5749.5|5746.7|5750.2|5747.4|5749.2|5746.4|6
1612317120000|2021-02-03 01:52:00|5750|5747.2|5749.5|5746.7|5750|5747.2|5749.5|5746.7|3
1612317130000|2021-02-03 01:52:10|5749.2|5746.4|5749|5746.2|5749.5|5746.7|5749|5746.2|13
1612317140000|2021-02-03 01:52:20|5748.5|5745.7|5748.5|5745.7|5748.5|5745.7|5748.2|5745.4|3
1612317150000|2021-02-03 01:52:30|5748|5745.2|5748.5|5745.7|5748.5|5745.7|5748|5745.2|8
1612317160000|2021-02-03 01:52:40|5748.2|5745.4|5748.5|5745.7|5748.5|5745.7|5748.2|5745.4|2
1612317180000|2021-02-03 01:53:00|5748.2|5745.4|5748.5|5745.7|5748.5|5745.7|5748.2|5745.4|6
1612317190000|2021-02-03 01:53:10|5749.7|5746.9|5751.2|5748.4|5751.2|5748.4|5749.7|5746.9|12
1612317200000|2021-02-03 01:53:20|5750.2|5747.4|5749.8|5747|5750.2|5747.4|5749.8|5747|4
1612317210000|2021-02-03 01:53:30|5751.2|5748.4|5750.3|5747.5|5751.2|5748.4|5750.3|5747.5|9
1612317220000|2021-02-03 01:53:40|5750.4|5747.6|5749.7|5746.9|5751.2|5748.4|5749.7|5746.9|2
1612317230000|2021-02-03 01:53:50|5749.5|5746.7|5748.2|5745.4|5749.5|5746.7|5748|5745.2|3
1612317240000|2021-02-03 01:54:00|5748|5745.2|5748.2|5745.4|5749.5|5746.7|5748|5745.2|10
1612317250000|2021-02-03 01:54:10|5748.5|5745.7|5747.7|5744.9|5749.2|5746.4|5747.7|5744.9|13
1612317260000|2021-02-03 01:54:20|5747.2|5744.4|5748|5745.2|5748|5745.2|5747.2|5744.4|1
1612317270000|2021-02-03 01:54:30|5747.4|5744.6|5747.5|5744.7|5747.5|5744.7|5747.4|5744.6|2
1612317280000|2021-02-03 01:54:40|5747.2|5744.4|5747.5|5744.7|5747.5|5744.7|5746.7|5743.9|21
1612317290000|2021-02-03 01:54:50|5747.2|5744.4|5747.5|5744.7|5747.5|5744.7|5747.2|5744.4|10
1612317300000|2021-02-03 01:55:00|5747.7|5744.9|5747.5|5744.7|5749.2|5746.4|5747.2|5744.4|12
1612317310000|2021-02-03 01:55:10|5747.9|5745.1|5748|5745.2|5748|5745.2|5747.9|5745.1|0
1612317330000|2021-02-03 01:55:30|5748.2|5745.4|5748.2|5745.4|5748.2|5745.4|5748.2|5745.4|0
1612317340000|2021-02-03 01:55:40|5748.9|5746.1|5749|5746.2|5749|5746.2|5748.9|5746.1|5
1612317350000|2021-02-03 01:55:50|5748.8|5746|5748.8|5746|5749.2|5746.4|5748.8|5746|1
1612317360000|2021-02-03 01:56:00|||||||||1
1612317370000|2021-02-03 01:56:10|5749.2|5746.4|5750.2|5747.4|5750.2|5747.4|5748.3|5745.5|9
1612317380000|2021-02-03 01:56:20|5750.3|5747.5|5750.3|5747.5|5750.3|5747.5|5750.3|5747.5|1
1612317390000|2021-02-03 01:56:30|5750.1|5747.3|5749.7|5746.9|5750.1|5747.3|5747.5|5744.7|65
1612317400000|2021-02-03 01:56:40|5749.5|5746.7|5747.5|5744.7|5749.9|5747.1|5747.5|5744.7|12
1612317410000|2021-02-03 01:56:50|5746.8|5744|5747.2|5744.4|5747.2|5744.4|5746.8|5744|0
1612317420000|2021-02-03 01:57:00|5747.5|5744.7|5749.9|5747.1|5749.9|5747.1|5747.5|5744.7|2
1612317430000|2021-02-03 01:57:10|5750.4|5747.6|5751.5|5748.7|5751.5|5748.7|5750.4|5747.6|6
1612317450000|2021-02-03 01:57:30|5751.9|5749.1|5752.5|5749.7|5753.4|5750.6|5751.9|5749.1|14
1612317460000|2021-02-03 01:57:40|5754.4|5751.6|5753.5|5750.7|5754.5|5751.7|5752.9|5750.1|7
1612317470000|2021-02-03 01:57:50|||||||||10
1612317480000|2021-02-03 01:58:00|5753.9|5751.1|5754.9|5752.1|5755|5752.2|5753.5|5750.7|5
1612317490000|2021-02-03 01:58:10|5754.5|5751.7|5755.4|5752.6|5755.4|5752.6|5753.9|5751.1|6
1612317500000|2021-02-03 01:58:20|5755|5752.2|5754.5|5751.7|5755|5752.2|5754.5|5751.7|0
1612317510000|2021-02-03 01:58:30|5754.9|5752.1|5755.5|5752.7|5756|5753.2|5754.9|5752.1|4
1612317520000|2021-02-03 01:58:40|5755.4|5752.6|5754.5|5751.7|5755.4|5752.6|5754.5|5751.7|0
1612317530000|2021-02-03 01:58:50|5755.3|5752.5|5754.9|5752.1|5755.4|5752.6|5754.9|5752.1|0
1612317540000|2021-02-03 01:59:00|5754.5|5751.7|5754.4|5751.6|5755.4|5752.6|5753.9|5751.1|29
1612317550000|2021-02-03 01:59:10|5755.4|5752.6|5756.5|5753.7|5756.9|5754.1|5755.4|5752.6|19
1612317560000|2021-02-03 01:59:20|5756.1|5753.3|5755.5|5752.7|5756.4|5753.6|5755.5|5752.7|8
1612317580000|2021-02-03 01:59:40|5755.4|5752.6|5756.2|5753.4|5756.2|5753.4|5755.4|5752.6|1
1612317600000|2021-02-03 02:00:00|5756.4|5753.6|5756.9|5754.1|5758.5|5755.7|5756.4|5753.6|21
1612317610000|2021-02-03 02:00:10|5756.5|5753.7|5756.5|5753.7|5756.9|5754.1|5756.5|5753.7|2
1612317620000|2021-02-03 02:00:20|5756|5753.2|5753.9|5751.1|5756|5753.2|5753.9|5751.1|16
1612317630000|2021-02-03 02:00:30|5753.5|5750.7|5753.9|5751.1|5753.9|5751.1|5753.5|5750.7|0
1612317640000|2021-02-03 02:00:40|5753.4|5750.6|5750.5|5747.7|5753.4|5750.6|5750.4|5747.6|6
1612317660000|2021-02-03 02:01:00|5750.4|5747.6|5750.3|5747.5|5750.4|5747.6|5749.9|5747.1|2
1612317670000|2021-02-03 02:01:10|5750.9|5748.1|5751.9|5749.1|5751.9|5749.1|5750.9|5748.1|12
1612317680000|2021-02-03 02:01:20|5751.5|5748.7|5751.8|5749|5752.4|5749.6|5751.4|5748.6|1
1612317690000|2021-02-03 02:01:30|5751.9|5749.1|5752.3|5749.5|5752.3|5749.5|5751.9|5749.1|3
1612317710000|2021-02-03 02:01:50|5751.9|5749.1|5752.3|5749.5|5752.3|5749.5|5751.5|5748.7|0
1612317720000|2021-02-03 02:02:00|5752.4|5749.6|5752.3|5749.5|5752.4|5749.6|5751.9|5749.1|9
1612317730000|2021-02-03 02:02:10|5752.8|5750|5754.4|5751.6|5754.4|5751.6|5752.8|5750|8
1612317740000|2021-02-03 02:02:20|5754.8|5752|5755|5752.2|5755|5752.2|5754.5|5751.7|2
1612317750000|2021-02-03 02:02:30|5754.6|5751.8|5754.5|5751.7|5755|5752.2|5754.5|5751.7|2
1612317760000|2021-02-03 02:02:40|5754.9|5752.1|5753.5|5750.7|5755|5752.2|5753.5|5750.7|2
1612317780000|2021-02-03 02:03:00|5752.9|5750.1|5752.4|5749.6|5752.9|5750.1|5752.4|5749.6|13
1612317810000|2021-02-03 02:03:30|5752.9|5750.1|5752.9|5750.1|5752.9|5750.1|5752.9|5750.1|0
1612317820000|2021-02-03 02:03:40|5753|5750.2|5753|5750.2|5753|5750.2|5753|5750.2|10
1612317830000|2021-02-03 02:03:50|5753.8|5751|5753.5|5750.7|5753.9|5751.1|5753.5|5750.7|2
1612317840000|2021-02-03 02:04:00|5754.5|5751.7|5754.5|5751.7|5754.5|5751.7|5754.5|5751.7|3
1612317870000|2021-02-03 02:04:30|5754.4|5751.6|5754.9|5752.1|5754.9|5752.1|5754.4|5751.6|0
1612317880000|2021-02-03 02:04:40|5755.3|5752.5|5752.4|5749.6|5755.4|5752.6|5752.3|5749.5|11
1612317890000|2021-02-03 02:04:50|5752.3|5749.5|5751.4|5748.6|5752.3|5749.5|5751.4|5748.6|5
1612317900000|2021-02-03 02:05:00|5751.8|5749|5752.3|5749.5|5752.3|5749.5|5751.5|5748.7|2
1612317910000|2021-02-03 02:05:10|5752.7|5749.9|5753.3|5750.5|5753.3|5750.5|5752.7|5749.9|1
1612317920000|2021-02-03 02:05:20|5753.8|5751|5754.3|5751.5|5754.3|5751.5|5753.8|5751|0
1612317940000|2021-02-03 02:05:40|5753.9|5751.1|5753.9|5751.1|5753.9|5751.1|5753.5|5750.7|44
1612317950000|2021-02-03 02:05:50|5753.5|5750.7|5753.4|5750.6|5753.8|5751|5753.4|5750.6|0
1612317960000|2021-02-03 02:06:00|5753.9|5751.1|5753.9|5751.1|5753.9|5751.1|5753.9|5751.1|0
1612317980000|2021-02-03 02:06:20|5751.8|5749|5752.2|5749.4|5752.2|5749.4|5751.8|5749|20
1612317990000|2021-02-03 02:06:30|5752.3|5749.5|5752.3|5749.5|5752.3|5749.5|5752.3|5749.5|0
1612318020000|2021-02-03 02:07:00|||||||||1
1612318030000|2021-02-03 02:07:10|5751.8|5749|5752.3|5749.5|5752.3|5749.5|5751.8|5749|1
1612318040000|2021-02-03 02:07:20|5751.9|5749.1|5749.9|5747.1|5751.9|5749.1|5749.2|5746.4|72
1612318050000|2021-02-03 02:07:30|5749.7|5746.9|5749.3|5746.5|5749.9|5747.1|5749.3|5746.5|6
1612318060000|2021-02-03 02:07:40|5749.8|5747|5750.3|5747.5|5750.3|5747.5|5749.4|5746.6|0
1612318080000|2021-02-03 02:08:00|5750.4|5747.6|5751.3|5748.5|5751.3|5748.5|5750.4|5747.6|4
1612318090000|2021-02-03 02:08:10|5752.1|5749.3|5752.3|5749.5|5752.3|5749.5|5752.1|5749.3|4
1612318100000|2021-02-03 02:08:20|5752.8|5750|5753.3|5750.5|5753.3|5750.5|5752.8|5750|1
1612318110000|2021-02-03 02:08:30|5752.9|5750.1|5752.9|5750.1|5752.9|5750.1|5752.9|5750.1|0
1612318120000|2021-02-03 02:08:40|5753.3|5750.5|5753.3|5750.5|5753.3|5750.5|5753.3|5750.5|0
1612318140000|2021-02-03 02:09:00|5752.9|5750.1|5752.9|5750.1|5753.8|5751|5752.3|5749.5|3
1612318150000|2021-02-03 02:09:10|5753.3|5750.5|5753.3|5750.5|5753.3|5750.5|5753.3|5750.5|0
1612318160000|2021-02-03 02:09:20|5753.7|5750.9|5753.4|5750.6|5753.8|5751|5753.4|5750.6|0
1612318170000|2021-02-03 02:09:30|5753.3|5750.5|5753.4|5750.6|5753.8|5751|5753.3|5750.5|1
1612318180000|2021-02-03 02:09:40|5753.3|5750.5|5753.3|5750.5|5753.3|5750.5|5753.3|5750.5|0
1612318190000|2021-02-03 02:09:50|5753.7|5750.9|5753.3|5750.5|5753.8|5751|5753.3|5750.5|1
1612318200000|2021-02-03 02:10:00|5753.7|5750.9|5754.4|5751.6|5754.7|5751.9|5753.3|5750.5|11
1612318210000|2021-02-03 02:10:10|5754.3|5751.5|5753.9|5751.1|5754.3|5751.5|5753.9|5751.1|0
1612318220000|2021-02-03 02:10:20|5754.3|5751.5|5754.4|5751.6|5754.8|5752|5754.3|5751.5|1
1612318230000|2021-02-03 02:10:30|5754.3|5751.5|5754.4|5751.6|5754.8|5752|5754.3|5751.5|0
1612318240000|2021-02-03 02:10:40|5754.3|5751.5|5754.4|5751.6|5754.8|5752|5754.3|5751.5|1
1612318250000|2021-02-03 02:10:50|5754.7|5751.9|5756.3|5753.5|5756.8|5754|5754.7|5751.9|1
1612318300000|2021-02-03 02:11:40|5755.9|5753.1|5756.3|5753.5|5756.3|5753.5|5755.9|5753.1|0
1612318310000|2021-02-03 02:11:50|5755.9|5753.1|5756.3|5753.5|5756.3|5753.5|5755.9|5753.1|2
1612318370000|2021-02-03 02:12:50|||||||||1
1612318400000|2021-02-03 02:13:20|5756.7|5753.9|5757.2|5754.4|5757.2|5754.4|5756.7|5753.9|7
1612318410000|2021-02-03 02:13:30|5757.3|5754.5|5756.8|5754|5757.3|5754.5|5756.8|5754|0
1612318420000|2021-02-03 02:13:40|5757.2|5754.4|5757.3|5754.5|5757.3|5754.5|5756.8|5754|1
1612318430000|2021-02-03 02:13:50|5756.9|5754.1|5757.3|5754.5|5757.3|5754.5|5756.9|5754.1|1
1612318440000|2021-02-03 02:14:00|5757.7|5754.9|5759.3|5756.5|5759.3|5756.5|5757.7|5754.9|5
1612318460000|2021-02-03 02:14:20|5758.9|5756.1|5759.3|5756.5|5759.3|5756.5|5758.9|5756.1|2
1612318470000|2021-02-03 02:14:30|5758.9|5756.1|5758.9|5756.1|5758.9|5756.1|5758.9|5756.1|0
1612318480000|2021-02-03 02:14:40|5759.3|5756.5|5759.3|5756.5|5759.3|5756.5|5759.3|5756.5|1
1612318490000|2021-02-03 02:14:50|5760.3|5757.5|5759.9|5757.1|5760.3|5757.5|5759.9|5757.1|23
1612318500000|2021-02-03 02:15:00|5759.5|5756.7|5759.3|5756.5|5759.5|5756.7|5758.9|5756.1|2
1612318510000|2021-02-03 02:15:10|5758.9|5756.1|5759.3|5756.5|5759.3|5756.5|5758.5|5755.7|3
1612318520000|2021-02-03 02:15:20|5758.9|5756.1|5759.3|5756.5|5759.3|5756.5|5758.9|5756.1|10
1612318530000|2021-02-03 02:15:30|5758.9|5756.1|5758.9|5756.1|5758.9|5756.1|5758.4|5755.6|0
1612318560000|2021-02-03 02:16:00|5759.7|5756.9|5759.4|5756.6|5759.9|5757.1|5759.4|5756.6|5
1612318570000|2021-02-03 02:16:10|5759.3|5756.5|5759.9|5757.1|5759.9|5757.1|5759.3|5756.5|1
1612318580000|2021-02-03 02:16:20|5760.3|5757.5|5760.3|5757.5|5760.3|5757.5|5760.3|5757.5|1
1612318590000|2021-02-03 02:16:30|5759.9|5757.1|5759.9|5757.1|5759.9|5757.1|5759.9|5757.1|0
1612318610000|2021-02-03 02:16:50|||||||||1
1612318620000|2021-02-03 02:17:00|5759.5|5756.7|5759.5|5756.7|5759.5|5756.7|5759.5|5756.7|2
1612318630000|2021-02-03 02:17:10|5758.9|5756.1|5759.3|5756.5|5759.3|5756.5|5758.9|5756.1|0
1612318640000|2021-02-03 02:17:20|5758.9|5756.1|5759.3|5756.5|5759.3|5756.5|5758.9|5756.1|0
1612318650000|2021-02-03 02:17:30|5758.9|5756.1|5758.9|5756.1|5759.3|5756.5|5758.9|5756.1|0
1612318660000|2021-02-03 02:17:40|5758.5|5755.7|5758.9|5756.1|5758.9|5756.1|5758.5|5755.7|0
1612318680000|2021-02-03 02:18:00|5759.3|5756.5|5759.8|5757|5759.8|5757|5758.9|5756.1|1
1612318690000|2021-02-03 02:18:10|5759.5|5756.7|5760.4|5757.6|5760.8|5758|5759.5|5756.7|2
1612318700000|2021-02-03 02:18:20|5760.8|5758|5759.9|5757.1|5760.8|5758|5759.9|5757.1|0
1612318710000|2021-02-03 02:18:30|5759.5|5756.7|5757.9|5755.1|5759.5|5756.7|5757.4|5754.6|6
1612318720000|2021-02-03 02:18:40|5758.3|5755.5|5757.9|5755.1|5758.4|5755.6|5757.9|5755.1|0
1612318730000|2021-02-03 02:18:50|5758.3|5755.5|5758.3|5755.5|5758.8|5756|5757.9|5755.1|2
1612318740000|2021-02-03 02:19:00|5757.9|5755.1|5757.3|5754.5|5757.9|5755.1|5756.9|5754.1|0
1612318750000|2021-02-03 02:19:10|5756.9|5754.1|5757.3|5754.5|5757.8|5755|5756.9|5754.1|0
1612318760000|2021-02-03 02:19:20|5757.7|5754.9|5757.4|5754.6|5757.8|5755|5757.4|5754.6|0
1612318770000|2021-02-03 02:19:30|5757.3|5754.5|5758.3|5755.5|5758.3|5755.5|5756.9|5754.1|0
1612318780000|2021-02-03 02:19:40|5757.9|5755.1|5758.3|5755.5|5758.3|5755.5|5757.9|5755.1|0
1612318790000|2021-02-03 02:19:50|5758.8|5756|5759.3|5756.5|5759.3|5756.5|5758.8|5756|0
1612318800000|2021-02-03 02:20:00|5758.9|5756.1|5759.8|5757|5759.8|5757|5758.9|5756.1|6
1612318820000|2021-02-03 02:20:20|5759.3|5756.5|5758.9|5756.1|5759.3|5756.5|5758.9|5756.1|7
1612318830000|2021-02-03 02:20:30|5759.3|5756.5|5759.3|5756.5|5759.3|5756.5|5759.3|5756.5|0
1612318850000|2021-02-03 02:20:50|5758.9|5756.1|5758.9|5756.1|5758.9|5756.1|5758.9|5756.1|3
1612318860000|2021-02-03 02:21:00|5758.8|5756|5758.8|5756|5758.8|5756|5758.8|5756|0
1612318870000|2021-02-03 02:21:10|5758.9|5756.1|5758.9|5756.1|5758.9|5756.1|5758.9|5756.1|0
1612318910000|2021-02-03 02:21:50|5758.8|5756|5756.4|5753.6|5758.8|5756|5756|5753.2|9
1612318920000|2021-02-03 02:22:00|5756|5753.2|5755.5|5752.7|5756|5753.2|5755.5|5752.7|5
1612318930000|2021-02-03 02:22:10|5754.9|5752.1|5755.3|5752.5|5755.3|5752.5|5754.9|5752.1|0
1612318940000|2021-02-03 02:22:20|5754.9|5752.1|5754.9|5752.1|5755.3|5752.5|5754.9|5752.1|0
1612318950000|2021-02-03 02:22:30|5755.4|5752.6|5754.9|5752.1|5755.4|5752.6|5754.9|5752.1|4
1612318960000|2021-02-03 02:22:40|5755.3|5752.5|5755.3|5752.5|5755.4|5752.6|5754.5|5751.7|67
1612318970000|2021-02-03 02:22:50|5754.9|5752.1|5754.9|5752.1|5755.3|5752.5|5754.9|5752.1|0
1612318980000|2021-02-03 02:23:00|5755.4|5752.6|5754.9|5752.1|5755.4|5752.6|5754.9|5752.1|1
1612318990000|2021-02-03 02:23:10|5755.3|5752.5|5754.9|5752.1|5755.3|5752.5|5754.9|5752.1|1
1612319000000|2021-02-03 02:23:20|5755.3|5752.5|5755.5|5752.7|5755.9|5753.1|5755.3|5752.5|1
1612319010000|2021-02-03 02:23:30|5755.9|5753.1|5756.3|5753.5|5756.3|5753.5|5755.9|5753.1|0
1612319020000|2021-02-03 02:23:40|5755.9|5753.1|5755.5|5752.7|5755.9|5753.1|5755.5|5752.7|0
1612319040000|2021-02-03 02:24:00|5755.9|5753.1|5756|5753.2|5756.4|5753.6|5755.9|5753.1|0
1612319050000|2021-02-03 02:24:10|5756.3|5753.5|5755.9|5753.1|5756.3|5753.5|5755.9|5753.1|0
1612319060000|2021-02-03 02:24:20|5755.5|5752.7|5754.1|5751.3|5755.5|5752.7|5754.1|5751.3|22
1612319070000|2021-02-03 02:24:30|5754.5|5751.7|5754.5|5751.7|5754.5|5751.7|5754.5|5751.7|0
1612319080000|2021-02-03 02:24:40|5755|5752.2|5755.5|5752.7|5755.5|5752.7|5755|5752.2|0
1612319090000|2021-02-03 02:24:50|5756|5753.2|5756.5|5753.7|5756.5|5753.7|5756|5753.2|0
1612319100000|2021-02-03 02:25:00|||||||||2
1612319130000|2021-02-03 02:25:30|5756.4|5753.6|5756.3|5753.5|5756.4|5753.6|5756.3|5753.5|2
1612319140000|2021-02-03 02:25:40|5756.9|5754.1|5756.9|5754.1|5757.3|5754.5|5756.9|5754.1|5
1612319150000|2021-02-03 02:25:50|5756.5|5753.7|5757.4|5754.6|5757.4|5754.6|5756.5|5753.7|2
1612319160000|2021-02-03 02:26:00|5757.8|5755|5761.5|5758.7|5761.7|5758.9|5757.8|5755|23
1612319200000|2021-02-03 02:26:40|5762.3|5759.5|5762.1|5759.3|5762.5|5759.7|5762.1|5759.3|0
1612319210000|2021-02-03 02:26:50|5762.5|5759.7|5762.5|5759.7|5762.5|5759.7|5762.5|5759.7|1
1612319220000|2021-02-03 02:27:00|5762.9|5760.1|5762.5|5759.7|5762.9|5760.1|5762.5|5759.7|1
1612319230000|2021-02-03 02:27:10|5761.7|5758.9|5761.5|5758.7|5761.7|5758.9|5761.5|5758.7|0
1612319240000|2021-02-03 02:27:20|5761.9|5759.1|5761.6|5758.8|5762|5759.2|5761.6|5758.8|0
1612319250000|2021-02-03 02:27:30|5761.5|5758.7|5761.5|5758.7|5761.5|5758.7|5761.5|5758.7|0
1612319280000|2021-02-03 02:28:00|5760.7|5757.9|5760.4|5757.6|5760.7|5757.9|5760.4|5757.6|0
1612319330000|2021-02-03 02:28:50|5760.7|5757.9|5761.5|5758.7|5761.5|5758.7|5760.7|5757.9|1
1612319340000|2021-02-03 02:29:00|5761.9|5759.1|5761.5|5758.7|5761.9|5759.1|5761.5|5758.7|1
1612319380000|2021-02-03 02:29:40|5761.9|5759.1|5761.5|5758.7|5761.9|5759.1|5761.5|5758.7|0
1612319390000|2021-02-03 02:29:50|5761.1|5758.3|5761.5|5758.7|5761.5|5758.7|5761.1|5758.3|3
1612319400000|2021-02-03 02:30:00|5761.4|5758.6|5761.9|5759.1|5762|5759.2|5761|5758.2|13
1612319410000|2021-02-03 02:30:10|5761.4|5758.6|5761|5758.2|5762|5759.2|5761|5758.2|8
1612319420000|2021-02-03 02:30:20|5760.9|5758.1|5759.9|5757.1|5760.9|5758.1|5759.9|5757.1|19
1612319430000|2021-02-03 02:30:30|5760.7|5757.9|5760|5757.2|5760.9|5758.1|5760|5757.2|5
1612319440000|2021-02-03 02:30:40|5760.1|5757.3|5760.1|5757.3|5760.1|5757.3|5760.1|5757.3|0
1612319460000|2021-02-03 02:31:00|5759.9|5757.1|5760.4|5757.6|5760.4|5757.6|5759.9|5757.1|1
1612319470000|2021-02-03 02:31:10|5760|5757.2|5759.1|5756.3|5760.9|5758.1|5758.6|5755.8|27
1612319480000|2021-02-03 02:31:20|5759.9|5757.1|5760|5757.2|5760|5757.2|5759.5|5756.7|3
1612319490000|2021-02-03 02:31:30|5759.5|5756.7|5759.5|5756.7|5759.9|5757.1|5759.5|5756.7|0
1612319510000|2021-02-03 02:31:50|5759.9|5757.1|5760.5|5757.7|5760.5|5757.7|5759.9|5757.1|3
1612319520000|2021-02-03 02:32:00|5760.9|5758.1|5761.5|5758.7|5761.5|5758.7|5760.9|5758.1|3
1612319530000|2021-02-03 02:32:10|5760.9|5758.1|5761.5|5758.7|5761.5|5758.7|5760.9|5758.1|1
1612319540000|2021-02-03 02:32:20|||||||||1
1612319550000|2021-02-03 02:32:30|5762|5759.2|5762|5759.2|5762|5759.2|5762|5759.2|2
1612319560000|2021-02-03 02:32:40|5761.9|5759.1|5762.4|5759.6|5762.4|5759.6|5761.9|5759.1|1
1612319570000|2021-02-03 02:32:50|5762.5|5759.7|5762.5|5759.7|5762.5|5759.7|5762.5|5759.7|1
1612319580000|2021-02-03 02:33:00|5762.1|5759.3|5762.4|5759.6|5762.4|5759.6|5762|5759.2|0
1612319590000|2021-02-03 02:33:10|5762.5|5759.7|5762.5|5759.7|5762.5|5759.7|5762.5|5759.7|2
1612319600000|2021-02-03 02:33:20|5762.1|5759.3|5762.5|5759.7|5762.5|5759.7|5762.1|5759.3|0
1612319610000|2021-02-03 02:33:30|5762.9|5760.1|5764.4|5761.6|5764.9|5762.1|5762.1|5759.3|8
1612319620000|2021-02-03 02:33:40|5764.5|5761.7|5764.5|5761.7|5764.5|5761.7|5764.5|5761.7|2
1612319630000|2021-02-03 02:33:50|5764.9|5762.1|5764.5|5761.7|5764.9|5762.1|5764.5|5761.7|2
1612319640000|2021-02-03 02:34:00|5764.9|5762.1|5764.4|5761.6|5765.4|5762.6|5764.4|5761.6|1
1612319650000|2021-02-03 02:34:10|5764.5|5761.7|5764.9|5762.1|5764.9|5762.1|5764.5|5761.7|0
1612319660000|2021-02-03 02:34:20|5765|5762.2|5764.5|5761.7|5765.4|5762.6|5764.5|5761.7|2
1612319670000|2021-02-03 02:34:30|5764.9|5762.1|5764.9|5762.1|5764.9|5762.1|5764.9|5762.1|1
1612319690000|2021-02-03 02:34:50|||||||||1
1612319700000|2021-02-03 02:35:00|5765.3|5762.5|5765.4|5762.6|5765.4|5762.6|5765.3|5762.5|2
1612319710000|2021-02-03 02:35:10|5765.5|5762.7|5766.4|5763.6|5766.4|5763.6|5765.5|5762.7|5
1612319720000|2021-02-03 02:35:20|5767.2|5764.4|5768.3|5765.5|5768.4|5765.6|5767|5764.2|48
1612319730000|2021-02-03 02:35:30|5768.5|5765.7|5768.5|5765.7|5768.5|5765.7|5768.5|5765.7|25
1612319740000|2021-02-03 02:35:40|5768|5765.2|5766.5|5763.7|5768|5765.2|5766.5|5763.7|14
1612319750000|2021-02-03 02:35:50|5765.5|5762.7|5765.7|5762.9|5766.5|5763.7|5765.1|5762.3|12
1612319760000|2021-02-03 02:36:00|5766.1|5763.3|5766.1|5763.3|5766.1|5763.3|5766.1|5763.3|1
1612319770000|2021-02-03 02:36:10|5765.7|5762.9|5765.7|5762.9|5766.1|5763.3|5765.7|5762.9|2
1612319780000|2021-02-03 02:36:20|5766.1|5763.3|5767.4|5764.6|5768|5765.2|5766.1|5763.3|7
1612319790000|2021-02-03 02:36:30|5767.5|5764.7|5767.5|5764.7|5767.5|5764.7|5767.5|5764.7|1
1612319800000|2021-02-03 02:36:40|5767.4|5764.6|5767.4|5764.6|5767.4|5764.6|5767.4|5764.6|1
1612319810000|2021-02-03 02:36:50|5767.5|5764.7|5767.5|5764.7|5767.5|5764.7|5767.5|5764.7|1
1612319820000|2021-02-03 02:37:00|||||||||1
1612319830000|2021-02-03 02:37:10|5767|5764.2|5767.4|5764.6|5767.5|5764.7|5767|5764.2|0
1612319850000|2021-02-03 02:37:30|5767.5|5764.7|5767.1|5764.3|5767.5|5764.7|5767.1|5764.3|1
1612319860000|2021-02-03 02:37:40|5768|5765.2|5769.1|5766.3|5769.1|5766.3|5767.1|5764.3|34
1612319870000|2021-02-03 02:37:50|||||||||4
1612319880000|2021-02-03 02:38:00|||||||||1
1612319890000|2021-02-03 02:38:10|5767.7|5764.9|5766.5|5763.7|5767.7|5764.9|5766.4|5763.6|18
1612319900000|2021-02-03 02:38:20|5766.4|5763.6|5766.3|5763.5|5766.4|5763.6|5765.9|5763.1|9
1612319910000|2021-02-03 02:38:30|5766.4|5763.6|5766.4|5763.6|5766.4|5763.6|5766.4|5763.6|1
1612319930000|2021-02-03 02:38:50|5765.9|5763.1|5766.4|5763.6|5766.4|5763.6|5765.9|5763.1|2
1612319940000|2021-02-03 02:39:00|||||||||2
1612319950000|2021-02-03 02:39:10|5764.6|5761.8|5765.4|5762.6|5765.4|5762.6|5764.6|5761.8|35
1612319960000|2021-02-03 02:39:20|5765.8|5763|5766.3|5763.5|5766.9|5764.1|5765.8|5763|5
1612319970000|2021-02-03 02:39:30|5766.8|5764|5766.3|5763.5|5766.8|5764|5766.3|5763.5|1
1612319980000|2021-02-03 02:39:40|5766.7|5763.9|5767.3|5764.5|5767.8|5765|5766.7|5763.9|10
1612319990000|2021-02-03 02:39:50|5768.4|5765.6|5767.9|5765.1|5768.4|5765.6|5767.9|5765.1|37
1612320000000|2021-02-03 02:40:00|5767.5|5764.7|5766.3|5763.5|5767.5|5764.7|5765.9|5763.1|29
1612320010000|2021-02-03 02:40:10|5766.9|5764.1|5768.4|5765.6|5768.4|5765.6|5766.9|5764.1|17
1612320020000|2021-02-03 02:40:20|5767.9|5765.1|5767.9|5765.1|5767.9|5765.1|5767.9|5765.1|1
1612320030000|2021-02-03 02:40:30|5765.9|5763.1|5766.4|5763.6|5766.7|5763.9|5765.1|5762.3|61
1612320040000|2021-02-03 02:40:40|5766.9|5764.1|5766.3|5763.5|5766.9|5764.1|5766.3|5763.5|6
1612320050000|2021-02-03 02:40:50|5766.4|5763.6|5765.9|5763.1|5766.4|5763.6|5765.9|5763.1|2
1612320060000|2021-02-03 02:41:00|5765.4|5762.6|5765.4|5762.6|5765.8|5763|5765.4|5762.6|0
1612320070000|2021-02-03 02:41:10|5764.9|5762.1|5764.4|5761.6|5764.9|5762.1|5764.4|5761.6|3
1612320080000|2021-02-03 02:41:20|5764.8|5762|5764.3|5761.5|5764.8|5762|5764.3|5761.5|2
1612320090000|2021-02-03 02:41:30|5764.4|5761.6|5764.9|5762.1|5764.9|5762.1|5764.4|5761.6|1
1612320100000|2021-02-03 02:41:40|5765.3|5762.5|5765.3|5762.5|5765.3|5762.5|5765.3|5762.5|2
1612320120000|2021-02-03 02:42:00|5765.9|5763.1|5764.9|5762.1|5765.9|5763.1|5764.3|5761.5|1
1612320130000|2021-02-03 02:42:10|5765.3|5762.5|5765.3|5762.5|5765.3|5762.5|5765.3|5762.5|1
1612320140000|2021-02-03 02:42:20|5765.9|5763.1|5765.3|5762.5|5765.9|5763.1|5765.3|5762.5|1
1612320150000|2021-02-03 02:42:30|5765.7|5762.9|5765.3|5762.5|5765.8|5763|5764.9|5762.1|0
1612320160000|2021-02-03 02:42:40|5765.8|5763|5765.9|5763.1|5766.8|5764|5765.8|5763|6
1612320170000|2021-02-03 02:42:50|5766.3|5763.5|5765.9|5763.1|5766.3|5763.5|5765.9|5763.1|1
1612320180000|2021-02-03 02:43:00|5765.5|5762.7|5765.9|5763.1|5765.9|5763.1|5765.5|5762.7|12
1612320190000|2021-02-03 02:43:10|5766.3|5763.5|5767.3|5764.5|5767.3|5764.5|5766.3|5763.5|3
1612320200000|2021-02-03 02:43:20|5767.7|5764.9|5768.3|5765.5|5768.3|5765.5|5767.7|5764.9|2
1612320210000|2021-02-03 02:43:30|5768.8|5766|5769.9|5767.1|5770|5767.2|5768.8|5766|18
1612320220000|2021-02-03 02:43:40|5769.3|5766.5|5768.3|5765.5|5769.3|5766.5|5768.3|5765.5|4
1612320240000|2021-02-03 02:44:00|||||||||2
1612320250000|2021-02-03 02:44:10|||||||||1
1612320260000|2021-02-03 02:44:20|5768.4|5765.6|5768.3|5765.5|5768.8|5766|5767.9|5765.1|2
1612320280000|2021-02-03 02:44:40|5768.9|5766.1|5767.3|5764.5|5769.3|5766.5|5766.9|5764.1|22
1612320290000|2021-02-03 02:44:50|5767.7|5764.9|5768.3|5765.5|5768.3|5765.5|5767.7|5764.9|1
1612320300000|2021-02-03 02:45:00|5767.9|5765.1|5767|5764.2|5767.9|5765.1|5767|5764.2|2
1612320310000|2021-02-03 02:45:10|5766.9|5764.1|5766.9|5764.1|5766.9|5764.1|5766.9|5764.1|1
1612320320000|2021-02-03 02:45:20|5767.3|5764.5|5766.9|5764.1|5767.3|5764.5|5766.9|5764.1|1
1612320330000|2021-02-03 02:45:30|5767.3|5764.5|5767.3|5764.5|5767.3|5764.5|5767.3|5764.5|1
1612320340000|2021-02-03 02:45:40|5766.8|5764|5765.4|5762.6|5766.9|5764.1|5765|5762.2|25
1612320350000|2021-02-03 02:45:50|5765.9|5763.1|5765.9|5763.1|5765.9|5763.1|5765.5|5762.7|2
1612320360000|2021-02-03 02:46:00|5766.3|5763.5|5766.3|5763.5|5766.3|5763.5|5766.3|5763.5|1
1612320370000|2021-02-03 02:46:10|5766.9|5764.1|5766.4|5763.6|5766.9|5764.1|5766.3|5763.5|1
1612320380000|2021-02-03 02:46:20|5766.8|5764|5766.9|5764.1|5766.9|5764.1|5766.8|5764|1
1612320390000|2021-02-03 02:46:30|||||||||1
1612320410000|2021-02-03 02:46:50|5766.4|5763.6|5766.9|5764.1|5766.9|5764.1|5766.4|5763.6|4
1612320430000|2021-02-03 02:47:10|5766.4|5763.6|5766|5763.2|5766.9|5764.1|5766|5763.2|3
1612320450000|2021-02-03 02:47:30|5765.9|5763.1|5765.9|5763.1|5765.9|5763.1|5765.9|5763.1|1
1612320460000|2021-02-03 02:47:40|5765.5|5762.7|5765.5|5762.7|5765.5|5762.7|5765.5|5762.7|1
1612320470000|2021-02-03 02:47:50|5765.9|5763.1|5765.5|5762.7|5765.9|5763.1|5765.5|5762.7|1
1612320480000|2021-02-03 02:48:00|5765|5762.2|5766|5763.2|5766|5763.2|5765|5762.2|2
1612320490000|2021-02-03 02:48:10|5766.4|5763.6|5766.5|5763.7|5766.9|5764.1|5766.4|5763.6|1
1612320510000|2021-02-03 02:48:30|||||||||1
1612320520000|2021-02-03 02:48:40|5766.4|5763.6|5766.5|5763.7|5766.5|5763.7|5766.4|5763.6|2
1612320530000|2021-02-03 02:48:50|5766|5763.2|5766|5763.2|5766|5763.2|5766|5763.2|2
1612320540000|2021-02-03 02:49:00|5766.1|5763.3|5766.9|5764.1|5766.9|5764.1|5766.1|5763.3|3
1612320550000|2021-02-03 02:49:10|5766.5|5763.7|5766.4|5763.6|5766.9|5764.1|5766.4|5763.6|0
1612320560000|2021-02-03 02:49:20|5766.9|5764.1|5766.4|5763.6|5766.9|5764.1|5766.4|5763.6|0
1612320570000|2021-02-03 02:49:30|5766.8|5764|5767.3|5764.5|5767.3|5764.5|5766.5|5763.7|2
1612320580000|2021-02-03 02:49:40|5766.5|5763.7|5766.9|5764.1|5766.9|5764.1|5766.4|5763.6|1
1612320590000|2021-02-03 02:49:50|5767.3|5764.5|5767.3|5764.5|5767.3|5764.5|5767.3|5764.5|0
1612320600000|2021-02-03 02:50:00|5766.9|5764.1|5766.8|5764|5766.9|5764.1|5766.8|5764|1
1612320610000|2021-02-03 02:50:10|5767.3|5764.5|5766.3|5763.5|5767.3|5764.5|5765.9|5763.1|0
1612320620000|2021-02-03 02:50:20|5766.4|5763.6|5766.3|5763.5|5766.4|5763.6|5766.3|5763.5|2
1612320630000|2021-02-03 02:50:30|5766.4|5763.6|5766.4|5763.6|5766.4|5763.6|5766.4|5763.6|1
1612320640000|2021-02-03 02:50:40|5766.3|5763.5|5766.3|5763.5|5766.3|5763.5|5766.3|5763.5|1
1612320650000|2021-02-03 02:50:50|||||||||1
1612320660000|2021-02-03 02:51:00|5765.9|5763.1|5765.9|5763.1|5765.9|5763.1|5765.9|5763.1|1
1612320670000|2021-02-03 02:51:10|5765.5|5762.7|5765.4|5762.6|5765.5|5762.7|5765.4|5762.6|2
1612320680000|2021-02-03 02:51:20|5765.8|5763|5765.9|5763.1|5765.9|5763.1|5765.8|5763|0
1612320690000|2021-02-03 02:51:30|5765.4|5762.6|5765|5762.2|5765.4|5762.6|5765|5762.2|1
1612320700000|2021-02-03 02:51:40|5764.5|5761.7|5764.5|5761.7|5764.5|5761.7|5764.5|5761.7|1
1612320710000|2021-02-03 02:51:50|5763.9|5761.1|5763.9|5761.1|5763.9|5761.1|5763.9|5761.1|1
1612320720000|2021-02-03 02:52:00|||||||||2
1612320730000|2021-02-03 02:52:10|5763.5|5760.7|5763.9|5761.1|5763.9|5761.1|5763.5|5760.7|4
1612320740000|2021-02-03 02:52:20|5764|5761.2|5764.3|5761.5|5764.4|5761.6|5763.9|5761.1|3
1612320750000|2021-02-03 02:52:30|5764.4|5761.6|5764.4|5761.6|5764.4|5761.6|5764.4|5761.6|1
1612320760000|2021-02-03 02:52:40|5764.3|5761.5|5764.3|5761.5|5764.3|5761.5|5764.3|5761.5|0
1612320770000|2021-02-03 02:52:50|5764.5|5761.7|5763.9|5761.1|5764.9|5762.1|5763.9|5761.1|4
1612320780000|2021-02-03 02:53:00|5763.4|5760.6|5763.5|5760.7|5763.5|5760.7|5763|5760.2|0
1612320790000|2021-02-03 02:53:10|5763.9|5761.1|5763.5|5760.7|5763.9|5761.1|5763.5|5760.7|1
1612320800000|2021-02-03 02:53:20|5763.9|5761.1|5763.5|5760.7|5763.9|5761.1|5763.5|5760.7|1
1612320810000|2021-02-03 02:53:30|5763.9|5761.1|5763.5|5760.7|5763.9|5761.1|5763.5|5760.7|2
1612320820000|2021-02-03 02:53:40|||||||||1
1612320830000|2021-02-03 02:53:50|5763.9|5761.1|5763.9|5761.1|5763.9|5761.1|5763.9|5761.1|0
1612320840000|2021-02-03 02:54:00|5764|5761.2|5764.4|5761.6|5764.4|5761.6|5764|5761.2|1
1612320850000|2021-02-03 02:54:10|5764.9|5762.1|5765.4|5762.6|5765.4|5762.6|5764.5|5761.7|2
1612320860000|2021-02-03 02:54:20|5765.9|5763.1|5766.5|5763.7|5766.5|5763.7|5765.9|5763.1|2
1612320870000|2021-02-03 02:54:30|5766.9|5764.1|5766.4|5763.6|5766.9|5764.1|5766.4|5763.6|0
1612320880000|2021-02-03 02:54:40|5766.9|5764.1|5767|5764.2|5767|5764.2|5766.5|5763.7|1
1612320890000|2021-02-03 02:54:50|5766.5|5763.7|5766.1|5763.3|5766.5|5763.7|5766.1|5763.3|1
1612320900000|2021-02-03 02:55:00|5765.9|5763.1|5765.9|5763.1|5765.9|5763.1|5765.9|5763.1|2
1612320910000|2021-02-03 02:55:10|||||||||2
1612320920000|2021-02-03 02:55:20|5765.5|5762.7|5764.4|5761.6|5765.5|5762.7|5764.4|5761.6|3
1612320930000|2021-02-03 02:55:30|5764.5|5761.7|5764.5|5761.7|5764.9|5762.1|5764.5|5761.7|3
1612320940000|2021-02-03 02:55:40|5765|5762.2|5765|5762.2|5765|5762.2|5765|5762.2|0
1612320950000|2021-02-03 02:55:50|5764.5|5761.7|5764.5|5761.7|5764.5|5761.7|5764.5|5761.7|0
1612320960000|2021-02-03 02:56:00|5764.9|5762.1|5766.5|5763.7|5766.9|5764.1|5764.5|5761.7|11
1612320970000|2021-02-03 02:56:10|||||||||2
1612320980000|2021-02-03 02:56:20|5766.9|5764.1|5766.9|5764.1|5766.9|5764.1|5766.9|5764.1|0
1612320990000|2021-02-03 02:56:30|5766.5|5763.7|5766.5|5763.7|5766.5|5763.7|5766.5|5763.7|0
1612321000000|2021-02-03 02:56:40|5766.9|5764.1|5767|5764.2|5767|5764.2|5766.5|5763.7|12
1612321010000|2021-02-03 02:56:50|5767.1|5764.3|5767.1|5764.3|5767.1|5764.3|5767.1|5764.3|1
1612321020000|2021-02-03 02:57:00|5767.5|5764.7|5767.9|5765.1|5767.9|5765.1|5767.5|5764.7|0
1612321030000|2021-02-03 02:57:10|5768|5765.2|5768|5765.2|5768|5765.2|5768|5765.2|0
1612321040000|2021-02-03 02:57:20|5767.9|5765.1|5767.9|5765.1|5767.9|5765.1|5767.9|5765.1|2
1612321050000|2021-02-03 02:57:30|5768|5765.2|5768.1|5765.3|5768.1|5765.3|5768|5765.2|1
1612321060000|2021-02-03 02:57:40|5768.9|5766.1|5769.1|5766.3|5769.9|5767.1|5768.9|5766.1|19
1612321070000|2021-02-03 02:57:50|||||||||21
1612321080000|2021-02-03 02:58:00|5769.5|5766.7|5769|5766.2|5770|5767.2|5769|5766.2|167
1612321090000|2021-02-03 02:58:10|5769.1|5766.3|5769.1|5766.3|5769.1|5766.3|5769.1|5766.3|1
1612321100000|2021-02-03 02:58:20|5769.5|5766.7|5769.5|5766.7|5769.5|5766.7|5769.5|5766.7|2
1612321120000|2021-02-03 02:58:40|5769.9|5767.1|5770.1|5767.3|5770.1|5767.3|5769.9|5767.1|7
1612321130000|2021-02-03 02:58:50|5770.5|5767.7|5772.9|5770.1|5772.9|5770.1|5770.5|5767.7|28
1612321140000|2021-02-03 02:59:00|5771.9|5769.1|5771.9|5769.1|5771.9|5769.1|5771.5|5768.7|6
1612321150000|2021-02-03 02:59:10|5771.5|5768.7|5771.9|5769.1|5771.9|5769.1|5771.5|5768.7|1
1612321160000|2021-02-03 02:59:20|5771.5|5768.7|5771.9|5769.1|5771.9|5769.1|5771.5|5768.7|1
1612321170000|2021-02-03 02:59:30|5771.5|5768.7|5771.5|5768.7|5771.9|5769.1|5771.5|5768.7|1
1612321180000|2021-02-03 02:59:40|5771.9|5769.1|5770.8|5768|5771.9|5769.1|5770.8|5768|18
1612321190000|2021-02-03 02:59:50|5770.9|5768.1|5770.9|5768.1|5770.9|5768.1|5769.9|5767.1|5
1612321200000|2021-02-03 03:00:00|5771.3|5768.5|5771.3|5768.5|5771.3|5768.5|5771.3|5768.5|4
1612321230000|2021-02-03 03:00:30|5770.9|5768.1|5770.5|5767.7|5770.9|5768.1|5770.5|5767.7|0
1612321240000|2021-02-03 03:00:40|5770.3|5767.5|5769.5|5766.7|5770.3|5767.5|5769.5|5766.7|0
1612321250000|2021-02-03 03:00:50|5769.3|5766.5|5768.9|5766.1|5769.3|5766.5|5768.9|5766.1|1
1612321260000|2021-02-03 03:01:00|5768.5|5765.7|5767.9|5765.1|5768.5|5765.7|5767.9|5765.1|0
1612321270000|2021-02-03 03:01:10|5767.5|5764.7|5767.3|5764.5|5767.9|5765.1|5767.3|5764.5|4
1612321280000|2021-02-03 03:01:20|5767.6|5764.8|5768.7|5765.9|5768.8|5766|5767.6|5764.8|2
1612321290000|2021-02-03 03:01:30|5768.8|5766|5765.9|5763.1|5768.9|5766.1|5765.9|5763.1|36
1612321300000|2021-02-03 03:01:40|5765.5|5762.7|5765.9|5763.1|5765.9|5763.1|5765.5|5762.7|8
1612321310000|2021-02-03 03:01:50|5765.5|5762.7|5766.4|5763.6|5766.4|5763.6|5765.5|5762.7|5
1612321320000|2021-02-03 03:02:00|5766.9|5764.1|5766.5|5763.7|5766.9|5764.1|5766.5|5763.7|0
1612321330000|2021-02-03 03:02:10|5765.9|5763.1|5765.4|5762.6|5765.9|5763.1|5765.4|5762.6|2
1612321340000|2021-02-03 03:02:20|5765.8|5763|5765.5|5762.7|5765.9|5763.1|5765.5|5762.7|0
1612321360000|2021-02-03 03:02:40|5765.9|5763.1|5765.5|5762.7|5765.9|5763.1|5765.5|5762.7|0
1612321370000|2021-02-03 03:02:50|5765.9|5763.1|5765.5|5762.7|5765.9|5763.1|5765.5|5762.7|1
1612321380000|2021-02-03 03:03:00|5765.9|5763.1|5765.5|5762.7|5765.9|5763.1|5765.5|5762.7|0
1612321390000|2021-02-03 03:03:10|5765.9|5763.1|5765.9|5763.1|5765.9|5763.1|5765.9|5763.1|0
1612321430000|2021-02-03 03:03:50|||||||||1
1612321460000|2021-02-03 03:04:20|5764.5|5761.7|5764.5|5761.7|5764.5|5761.7|5764.5|5761.7|4
1612321470000|2021-02-03 03:04:30|5763.9|5761.1|5764.7|5761.9|5764.7|5761.9|5763.9|5761.1|2
1612321480000|2021-02-03 03:04:40|5764.9|5762.1|5764.9|5762.1|5764.9|5762.1|5764.9|5762.1|0
1612321500000|2021-02-03 03:05:00|||||||||2
1612321530000|2021-02-03 03:05:30|5763.6|5760.8|5763.9|5761.1|5763.9|5761.1|5763.5|5760.7|6
1612321540000|2021-02-03 03:05:40|5763.5|5760.7|5762.5|5759.7|5763.5|5760.7|5762.5|5759.7|2
1612321550000|2021-02-03 03:05:50|5762.9|5760.1|5762.9|5760.1|5762.9|5760.1|5762.9|5760.1|1
1612321560000|2021-02-03 03:06:00|5763.8|5761|5764.4|5761.6|5764.4|5761.6|5763.4|5760.6|7
1612321570000|2021-02-03 03:06:10|5764.9|5762.1|5764.5|5761.7|5764.9|5762.1|5764.5|5761.7|0
1612321580000|2021-02-03 03:06:20|5764.9|5762.1|5764.5|5761.7|5764.9|5762.1|5764.5|5761.7|0
1612321620000|2021-02-03 03:07:00|5764.9|5762.1|5764.5|5761.7|5764.9|5762.1|5764.5|5761.7|1
1612321630000|2021-02-03 03:07:10|5764.4|5761.6|5764.4|5761.6|5764.4|5761.6|5764.4|5761.6|5
1612321650000|2021-02-03 03:07:30|5764.5|5761.7|5764.5|5761.7|5764.5|5761.7|5764.5|5761.7|0
1612321660000|2021-02-03 03:07:40|5764.4|5761.6|5764.4|5761.6|5764.4|5761.6|5764.4|5761.6|1
1612321670000|2021-02-03 03:07:50|5764.5|5761.7|5764.5|5761.7|5764.5|5761.7|5763.9|5761.1|1
1612321690000|2021-02-03 03:08:10|5764.1|5761.3|5764.3|5761.5|5764.3|5761.5|5763.5|5760.7|1
1612321700000|2021-02-03 03:08:20|5764.9|5762.1|5765.4|5762.6|5765.4|5762.6|5764.5|5761.7|0
1612321710000|2021-02-03 03:08:30|5764.9|5762.1|5765.3|5762.5|5765.3|5762.5|5764.9|5762.1|0
1612321720000|2021-02-03 03:08:40|5765.5|5762.7|5765.5|5762.7|5765.5|5762.7|5765.5|5762.7|0
1612321730000|2021-02-03 03:08:50|5765.9|5763.1|5765.9|5763.1|5765.9|5763.1|5765.9|5763.1|0
1612321740000|2021-02-03 03:09:00|5765.5|5762.7|5765|5762.2|5765.5|5762.7|5765|5762.2|0
1612321750000|2021-02-03 03:09:10|5764.5|5761.7|5764.5|5761.7|5764.5|5761.7|5764.5|5761.7|0
1612321790000|2021-02-03 03:09:50|||||||||1
1612321800000|2021-02-03 03:10:00|5764.9|5762.1|5764.9|5762.1|5764.9|5762.1|5764.9|5762.1|0
1612321830000|2021-02-03 03:10:30|5764.4|5761.6|5764.4|5761.6|5764.4|5761.6|5764.4|5761.6|1
1612321840000|2021-02-03 03:10:40|5764.5|5761.7|5765.9|5763.1|5766.4|5763.6|5764.5|5761.7|13
1612321850000|2021-02-03 03:10:50|5766.4|5763.6|5765.9|5763.1|5766.4|5763.6|5765.9|5763.1|1
1612321860000|2021-02-03 03:11:00|5765.5|5762.7|5765.4|5762.6|5765.5|5762.7|5764.9|5762.1|2
1612321870000|2021-02-03 03:11:10|5765.3|5762.5|5765.3|5762.5|5765.3|5762.5|5765.3|5762.5|0
1612321880000|2021-02-03 03:11:20|5765.9|5763.1|5765.9|5763.1|5765.9|5763.1|5765.5|5762.7|0
1612321900000|2021-02-03 03:11:40|5765.5|5762.7|5765.5|5762.7|5765.9|5763.1|5765.5|5762.7|0
1612321920000|2021-02-03 03:12:00|5765.9|5763.1|5765.9|5763.1|5765.9|5763.1|5765.5|5762.7|0
1612321930000|2021-02-03 03:12:10|5765.5|5762.7|5765.5|5762.7|5765.9|5763.1|5765.5|5762.7|1
1612321940000|2021-02-03 03:12:20|5765.9|5763.1|5765.9|5763.1|5765.9|5763.1|5765.9|5763.1|0
1612321950000|2021-02-03 03:12:30|5765.5|5762.7|5765.5|5762.7|5765.5|5762.7|5765.5|5762.7|0
1612321960000|2021-02-03 03:12:40|5765.1|5762.3|5764.9|5762.1|5765.1|5762.3|5764.9|5762.1|0
1612321970000|2021-02-03 03:12:50|5765.5|5762.7|5765.5|5762.7|5765.5|5762.7|5765.5|5762.7|0
1612321980000|2021-02-03 03:13:00|5765.3|5762.5|5764.4|5761.6|5765.3|5762.5|5764.4|5761.6|1
1612321990000|2021-02-03 03:13:10|5764.9|5762.1|5764.4|5761.6|5764.9|5762.1|5764.4|5761.6|0
1612322000000|2021-02-03 03:13:20|5764.9|5762.1|5764.9|5762.1|5764.9|5762.1|5764.9|5762.1|0
1612322030000|2021-02-03 03:13:50|||||||||1
1612322040000|2021-02-03 03:14:00|5765.3|5762.5|5764.9|5762.1|5765.3|5762.5|5764.9|5762.1|0
1612322050000|2021-02-03 03:14:10|5765.3|5762.5|5764.9|5762.1|5765.3|5762.5|5764.9|5762.1|0
1612322070000|2021-02-03 03:14:30|5764.8|5762|5764|5761.2|5764.8|5762|5764|5761.2|0
1612322080000|2021-02-03 03:14:40|5764.4|5761.6|5763.4|5760.6|5764.4|5761.6|5763.4|5760.6|1
1612322090000|2021-02-03 03:14:50|5763|5760.2|5762.9|5760.1|5763.3|5760.5|5762.9|5760.1|5
1612322100000|2021-02-03 03:15:00|5763.8|5761|5763.8|5761|5763.8|5761|5763.8|5761|6
1612322110000|2021-02-03 03:15:10|5763.9|5761.1|5763.9|5761.1|5763.9|5761.1|5763.9|5761.1|0
1612322130000|2021-02-03 03:15:30|5764.3|5761.5|5765.3|5762.5|5765.3|5762.5|5764.3|5761.5|3
1612322150000|2021-02-03 03:15:50|5765.9|5763.1|5765.9|5763.1|5765.9|5763.1|5765.9|5763.1|0
1612322160000|2021-02-03 03:16:00|5765.8|5763|5765.4|5762.6|5765.8|5763|5765.4|5762.6|19
1612322170000|2021-02-03 03:16:10|5765.3|5762.5|5765.3|5762.5|5765.3|5762.5|5765.3|5762.5|0
1612322220000|2021-02-03 03:17:00|5764.9|5762.1|5764.9|5762.1|5764.9|5762.1|5764.4|5761.6|6
1612322250000|2021-02-03 03:17:30|5764.4|5761.6|5764|5761.2|5764.9|5762.1|5764|5761.2|1
1612322260000|2021-02-03 03:17:40|5763.9|5761.1|5763.9|5761.1|5763.9|5761.1|5763.9|5761.1|0
1612322280000|2021-02-03 03:18:00|||||||||1
1612322300000|2021-02-03 03:18:20|5764.3|5761.5|5764.3|5761.5|5764.3|5761.5|5764.3|5761.5|1
1612322310000|2021-02-03 03:18:30|5763.9|5761.1|5763.3|5760.5|5763.9|5761.1|5763.3|5760.5|1
1612322330000|2021-02-03 03:18:50|5763.8|5761|5764.3|5761.5|5764.3|5761.5|5763.8|5761|0
1612322340000|2021-02-03 03:19:00|5763.9|5761.1|5764.3|5761.5|5764.3|5761.5|5763.9|5761.1|5
1612322360000|2021-02-03 03:19:20|5763.9|5761.1|5763.9|5761.1|5763.9|5761.1|5763.9|5761.1|0
1612322390000|2021-02-03 03:19:50|5763.4|5760.6|5763.4|5760.6|5763.4|5760.6|5763.4|5760.6|0
1612322420000|2021-02-03 03:20:20|5763|5760.2|5762|5759.2|5763|5760.2|5762|5759.2|1
1612322430000|2021-02-03 03:20:30|5761.9|5759.1|5761.9|5759.1|5761.9|5759.1|5761.9|5759.1|1
1612322440000|2021-02-03 03:20:40|5762.3|5759.5|5762.3|5759.5|5762.3|5759.5|5761.9|5759.1|8
1612322450000|2021-02-03 03:20:50|5761.9|5759.1|5761.9|5759.1|5761.9|5759.1|5761.9|5759.1|1
1612322460000|2021-02-03 03:21:00|5761.8|5759|5761.9|5759.1|5761.9|5759.1|5761.8|5759|5
1612322480000|2021-02-03 03:21:20|5762.9|5760.1|5762.9|5760.1|5762.9|5760.1|5762.9|5760.1|5
1612322520000|2021-02-03 03:22:00|||||||||3
1612322540000|2021-02-03 03:22:20|||||||||3
1612322550000|2021-02-03 03:22:30|5763.3|5760.5|5763.3|5760.5|5763.3|5760.5|5763.3|5760.5|1
1612322560000|2021-02-03 03:22:40|5763.4|5760.6|5763.4|5760.6|5763.4|5760.6|5763.4|5760.6|0
1612322570000|2021-02-03 03:22:50|5763|5760.2|5763.3|5760.5|5763.4|5760.6|5762.9|5760.1|0
1612322580000|2021-02-03 03:23:00|||||||||7
1612322600000|2021-02-03 03:23:20|5762.9|5760.1|5762.5|5759.7|5762.9|5760.1|5762.5|5759.7|0
1612322620000|2021-02-03 03:23:40|5762.4|5759.6|5762.4|5759.6|5762.4|5759.6|5762.4|5759.6|0
1612322630000|2021-02-03 03:23:50|5762|5759.2|5762|5759.2|5762|5759.2|5762|5759.2|1
1612322650000|2021-02-03 03:24:10|5762.4|5759.6|5762.4|5759.6|5762.4|5759.6|5762.4|5759.6|0
1612322660000|2021-02-03 03:24:20|5762.9|5760.1|5762.5|5759.7|5762.9|5760.1|5762.5|5759.7|0
1612322670000|2021-02-03 03:24:30|5762.9|5760.1|5762.5|5759.7|5762.9|5760.1|5762.5|5759.7|0
1612322700000|2021-02-03 03:25:00|5762.4|5759.6|5762.4|5759.6|5762.4|5759.6|5762.4|5759.6|0
1612322720000|2021-02-03 03:25:20|5761.2|5758.4|5760.2|5757.4|5761.2|5758.4|5760.2|5757.4|172
1612322730000|2021-02-03 03:25:30|5760.1|5757.3|5760.1|5757.3|5760.1|5757.3|5760.1|5757.3|0
1612322750000|2021-02-03 03:25:50|5759.7|5756.9|5760|5757.2|5760|5757.2|5759.6|5756.8|2
1612322760000|2021-02-03 03:26:00|5760.1|5757.3|5761|5758.2|5761|5758.2|5760.1|5757.3|1
1612322780000|2021-02-03 03:26:20|5761.1|5758.3|5761.5|5758.7|5761.5|5758.7|5761.1|5758.3|1
1612322790000|2021-02-03 03:26:30|5761|5758.2|5761|5758.2|5761|5758.2|5761|5758.2|0
1612322820000|2021-02-03 03:27:00|5761.1|5758.3|5761.1|5758.3|5761.5|5758.7|5761.1|5758.3|2
1612322830000|2021-02-03 03:27:10|5761|5758.2|5761|5758.2|5761.5|5758.7|5761|5758.2|12
1612322860000|2021-02-03 03:27:40|||||||||2
1612322880000|2021-02-03 03:28:00|5761.4|5758.6|5761|5758.2|5761.9|5759.1|5760.5|5757.7|6
1612322890000|2021-02-03 03:28:10|5762|5759.2|5762|5759.2|5762|5759.2|5762|5759.2|3
1612322920000|2021-02-03 03:28:40|5761.9|5759.1|5761.9|5759.1|5761.9|5759.1|5761.9|5759.1|0
1612322930000|2021-02-03 03:28:50|5762.4|5759.6|5762.5|5759.7|5762.5|5759.7|5762.4|5759.6|1
1612322940000|2021-02-03 03:29:00|5762.9|5760.1|5762.5|5759.7|5762.9|5760.1|5762.5|5759.7|6
1612322950000|2021-02-03 03:29:10|||||||||1
1612322960000|2021-02-03 03:29:20|5762.4|5759.6|5762.3|5759.5|5762.4|5759.6|5762.3|5759.5|5
1612322980000|2021-02-03 03:29:40|5761.9|5759.1|5762.3|5759.5|5762.3|5759.5|5761.9|5759.1|1
1612322990000|2021-02-03 03:29:50|5761.9|5759.1|5761.9|5759.1|5761.9|5759.1|5761.9|5759.1|0
1612323000000|2021-02-03 03:30:00|5762.3|5759.5|5761.8|5759|5762.3|5759.5|5761.8|5759|1
1612323010000|2021-02-03 03:30:10|5761.9|5759.1|5761.2|5758.4|5762|5759.2|5761.2|5758.4|4
1612323020000|2021-02-03 03:30:20|5761|5758.2|5761|5758.2|5761|5758.2|5760.5|5757.7|4
1612323030000|2021-02-03 03:30:30|5760.5|5757.7|5760.5|5757.7|5760.5|5757.7|5760.5|5757.7|0
1612323040000|2021-02-03 03:30:40|5760.1|5757.3|5760.1|5757.3|5760.5|5757.7|5760|5757.2|0
1612323050000|2021-02-03 03:30:50|5760.9|5758.1|5760.5|5757.7|5761|5758.2|5760.5|5757.7|1
1612323060000|2021-02-03 03:31:00|5761|5758.2|5761|5758.2|5761|5758.2|5760.5|5757.7|1
1612323070000|2021-02-03 03:31:10|5760.6|5757.8|5760.5|5757.7|5761|5758.2|5760.5|5757.7|0
1612323130000|2021-02-03 03:32:10|5760.1|5757.3|5760.1|5757.3|5760.1|5757.3|5760.1|5757.3|0
1612323140000|2021-02-03 03:32:20|5760.5|5757.7|5760.5|5757.7|5760.5|5757.7|5760.5|5757.7|2
1612323200000|2021-02-03 03:33:20|||||||||1
1612323220000|2021-02-03 03:33:40|5760.1|5757.3|5760.1|5757.3|5760.1|5757.3|5760.1|5757.3|0
1612323240000|2021-02-03 03:34:00|5760.5|5757.7|5760.1|5757.3|5760.5|5757.7|5760.1|5757.3|1
1612323250000|2021-02-03 03:34:10|5760.5|5757.7|5760.5|5757.7|5760.5|5757.7|5760.5|5757.7|0
1612323290000|2021-02-03 03:34:50|5760.1|5757.3|5760.5|5757.7|5760.5|5757.7|5760.1|5757.3|0
1612323330000|2021-02-03 03:35:30|5760.1|5757.3|5760.1|5757.3|5760.1|5757.3|5760.1|5757.3|0
1612323340000|2021-02-03 03:35:40|||||||||1
1612323350000|2021-02-03 03:35:50|5760.5|5757.7|5760.1|5757.3|5760.5|5757.7|5760.1|5757.3|0
1612323370000|2021-02-03 03:36:10|5761.5|5758.7|5761.1|5758.3|5761.5|5758.7|5761.1|5758.3|4
1612323420000|2021-02-03 03:37:00|5760.3|5757.5|5760.1|5757.3|5760.3|5757.5|5760.1|5757.3|4
1612323430000|2021-02-03 03:37:10|5760.5|5757.7|5760.5|5757.7|5760.5|5757.7|5760.5|5757.7|3
1612323450000|2021-02-03 03:37:30|5760.1|5757.3|5760.1|5757.3|5760.1|5757.3|5760.1|5757.3|0
1612323460000|2021-02-03 03:37:40|5760|5757.2|5760|5757.2|5760|5757.2|5760|5757.2|0
1612323480000|2021-02-03 03:38:00|||||||||3
1612323520000|2021-02-03 03:38:40|5760.1|5757.3|5760.1|5757.3|5760.1|5757.3|5760.1|5757.3|1
1612323540000|2021-02-03 03:39:00|5760.9|5758.1|5761|5758.2|5761|5758.2|5760.5|5757.7|1
1612323550000|2021-02-03 03:39:10|5760.5|5757.7|5760.5|5757.7|5760.5|5757.7|5760.5|5757.7|0
1612323570000|2021-02-03 03:39:30|5760.9|5758.1|5760.9|5758.1|5761|5758.2|5760.6|5757.8|0
1612323580000|2021-02-03 03:39:40|5761|5758.2|5761|5758.2|5761|5758.2|5761|5758.2|0
1612323600000|2021-02-03 03:40:00|5761.1|5758.3|5761.5|5758.7|5761.5|5758.7|5761.1|5758.3|3
1612323650000|2021-02-03 03:40:50|5762|5759.2|5762|5759.2|5762|5759.2|5762|5759.2|0
1612323660000|2021-02-03 03:41:00|5761|5758.2|5762|5759.2|5762|5759.2|5761|5758.2|2
1612323690000|2021-02-03 03:41:30|||||||||1
1612323710000|2021-02-03 03:41:50|5762.5|5759.7|5762.5|5759.7|5762.5|5759.7|5762.5|5759.7|0
1612323720000|2021-02-03 03:42:00|5762.9|5760.1|5763|5760.2|5763|5760.2|5762.5|5759.7|0
1612323730000|2021-02-03 03:42:10|5762.5|5759.7|5762.5|5759.7|5762.5|5759.7|5762.5|5759.7|0
1612323910000|2021-02-03 03:45:10|5763.5|5760.7|5763.5|5760.7|5763.5|5760.7|5763.5|5760.7|1
1612323920000|2021-02-03 03:45:20|5764.1|5761.3|5763.5|5760.7|5764.1|5761.3|5763.5|5760.7|2
1612323970000|2021-02-03 03:46:10|5763.1|5760.3|5763|5760.2|5763.5|5760.7|5762.5|5759.7|0
1612323980000|2021-02-03 03:46:20|5762.6|5759.8|5762.6|5759.8|5762.6|5759.8|5762.6|5759.8|0
1612323990000|2021-02-03 03:46:30|5763|5760.2|5763|5760.2|5763|5760.2|5763|5760.2|0
1612324010000|2021-02-03 03:46:50|5763.1|5760.3|5762.5|5759.7|5763.1|5760.3|5762.5|5759.7|5
1612324030000|2021-02-03 03:47:10|5762.1|5759.3|5762.1|5759.3|5762.1|5759.3|5762.1|5759.3|1
1612324040000|2021-02-03 03:47:20|5762.4|5759.6|5762.5|5759.7|5762.5|5759.7|5762.1|5759.3|0
1612324060000|2021-02-03 03:47:40|5762|5759.2|5762|5759.2|5762|5759.2|5762|5759.2|0
1612324170000|2021-02-03 03:49:30|5762.4|5759.6|5762.5|5759.7|5762.5|5759.7|5762.1|5759.3|0
1612324180000|2021-02-03 03:49:40|5762.1|5759.3|5762.5|5759.7|5762.5|5759.7|5762.1|5759.3|1
1612324200000|2021-02-03 03:50:00|5762.1|5759.3|5762.5|5759.7|5762.5|5759.7|5762.1|5759.3|0
1612324270000|2021-02-03 03:51:10|||||||||1
1612324290000|2021-02-03 03:51:30|5763|5760.2|5763.5|5760.7|5763.5|5760.7|5762.5|5759.7|0
1612324390000|2021-02-03 03:53:10|5763.1|5760.3|5763.9|5761.1|5763.9|5761.1|5763.1|5760.3|4
1612324400000|2021-02-03 03:53:20|5764|5761.2|5766.5|5763.7|5766.5|5763.7|5764|5761.2|18
1612324430000|2021-02-03 03:53:50|5766.9|5764.1|5766.5|5763.7|5767.1|5764.3|5766.5|5763.7|1
1612324440000|2021-02-03 03:54:00|5766.7|5763.9|5766|5763.2|5767.7|5764.3|5766|5763.2|2
1612324450000|2021-02-03 03:54:10|5766.5|5763.7|5766.5|5763.7|5766.5|5763.7|5766.5|5763.7|0
1612324480000|2021-02-03 03:54:40|5766.9|5764.1|5766.9|5764.1|5766.9|5764.1|5766.9|5764.1|0
1612324500000|2021-02-03 03:55:00|5767|5764.2|5766.5|5763.7|5767|5764.2|5766.5|5763.7|1
1612324510000|2021-02-03 03:55:10|5766.9|5764.1|5767|5764.2|5767|5764.2|5766.9|5764.1|0
1612324520000|2021-02-03 03:55:20|5766.6|5763.8|5766.5|5763.7|5766.6|5763.8|5766.5|5763.7|1
1612324550000|2021-02-03 03:55:50|||||||||1
1612324580000|2021-02-03 03:56:20|5766.1|5763.3|5766.1|5763.3|5766.1|5763.3|5766.1|5763.3|0
1612324600000|2021-02-03 03:56:40|5767|5764.2|5767.1|5764.3|5767.1|5764.3|5766.6|5763.8|2
1612324610000|2021-02-03 03:56:50|5767.9|5765.1|5767|5764.2|5768.1|5765.3|5767|5764.2|1
1612324630000|2021-02-03 03:57:10|5766.9|5764.1|5766.5|5763.7|5766.9|5764.1|5766.5|5763.7|1
1612324640000|2021-02-03 03:57:20|||||||||1
1612324660000|2021-02-03 03:57:40|||||||||2
1612324670000|2021-02-03 03:57:50|5766.1|5763.3|5766.1|5763.3|5766.1|5763.3|5766.1|5763.3|1
1612324680000|2021-02-03 03:58:00|5766|5763.2|5766|5763.2|5766|5763.2|5766|5763.2|16
1612324690000|2021-02-03 03:58:10|||||||||10
1612324710000|2021-02-03 03:58:30|5766.1|5763.3|5766.1|5763.3|5766.1|5763.3|5766.1|5763.3|0
1612324720000|2021-02-03 03:58:40|5766.5|5763.7|5767.6|5764.8|5767.6|5764.8|5766.5|5763.7|35
1612324740000|2021-02-03 03:59:00|5768|5765.2|5768|5765.2|5768|5765.2|5768|5765.2|0
1612324750000|2021-02-03 03:59:10|||||||||1
1612324780000|2021-02-03 03:59:40|||||||||15
1612324790000|2021-02-03 03:59:50|||||||||1
1612324800000|2021-02-03 04:00:00|||||||||1
1612324820000|2021-02-03 04:00:20|5769.8|5767|5769.6|5766.8|5770|5767.2|5769|5766.2|11
1612324830000|2021-02-03 04:00:30|5769.5|5766.7|5769.5|5766.7|5769.5|5766.7|5769.5|5766.7|0
1612324840000|2021-02-03 04:00:40|5769.1|5766.3|5769.5|5766.7|5769.5|5766.7|5769.1|5766.3|0
1612324870000|2021-02-03 04:01:10|5769.8|5767|5769.5|5766.7|5770|5767.2|5769.5|5766.7|0
1612324880000|2021-02-03 04:01:20|5769.1|5766.3|5769.1|5766.3|5769.1|5766.3|5769.1|5766.3|0
1612324900000|2021-02-03 04:01:40|5768.6|5765.8|5768.1|5765.3|5768.6|5765.8|5768.1|5765.3|1
1612324910000|2021-02-03 04:01:50|5768.5|5765.7|5768.5|5765.7|5768.5|5765.7|5768|5765.2|0
1612324930000|2021-02-03 04:02:10|5768|5765.2|5768|5765.2|5768|5765.2|5768|5765.2|0
1612324940000|2021-02-03 04:02:20|||||||||5
1612324970000|2021-02-03 04:02:50|5767|5764.2|5767.1|5764.3|5767.1|5764.3|5767|5764.2|23
1612324980000|2021-02-03 04:03:00|||||||||5
1612324990000|2021-02-03 04:03:10|5766.5|5763.7|5766.5|5763.7|5766.5|5763.7|5766.5|5763.7|0
1612325010000|2021-02-03 04:03:30|5768|5765.2|5769|5766.2|5769|5766.2|5768|5765.2|12
1612325020000|2021-02-03 04:03:40|5769.3|5766.5|5769.3|5766.5|5769.3|5766.5|5769.3|5766.5|6
1612325030000|2021-02-03 04:03:50|5769|5766.2|5770|5767.2|5770|5767.2|5769|5766.2|30
1612325050000|2021-02-03 04:04:10|5770.1|5767.3|5770|5767.2|5770.1|5767.3|5770|5767.2|28
1612325060000|2021-02-03 04:04:20|5769|5766.2|5768|5765.2|5769|5766.2|5768|5765.2|26
1612325070000|2021-02-03 04:04:30|5767.6|5764.8|5767.6|5764.8|5768|5765.2|5767.5|5764.7|0
1612325080000|2021-02-03 04:04:40|5767.5|5764.7|5767.5|5764.7|5767.5|5764.7|5767.5|5764.7|0
1612325100000|2021-02-03 04:05:00|5768.5|5765.7|5768.1|5765.3|5768.5|5765.7|5768.1|5765.3|3
1612325120000|2021-02-03 04:05:20|5768.8|5766|5768.8|5766|5768.8|5766|5768.8|5766|1
1612325130000|2021-02-03 04:05:30|5769|5766.2|5769|5766.2|5769|5766.2|5769|5766.2|0
1612325160000|2021-02-03 04:06:00|||||||||1
1612325190000|2021-02-03 04:06:30|5769.1|5766.3|5769.1|5766.3|5769.1|5766.3|5769.1|5766.3|0
1612325200000|2021-02-03 04:06:40|5769.5|5766.7|5769.5|5766.7|5769.5|5766.7|5769.5|5766.7|0
1612325210000|2021-02-03 04:06:50|5769.1|5766.3|5769|5766.2|5769.1|5766.3|5769|5766.2|0
1612325220000|2021-02-03 04:07:00|5769.7|5766.9|5769.7|5766.9|5769.7|5766.9|5769.7|5766.9|1
1612325230000|2021-02-03 04:07:10|5770|5767.2|5769.1|5766.3|5770|5767.2|5769.1|5766.3|6
1612325240000|2021-02-03 04:07:20|5769.5|5766.7|5769.5|5766.7|5769.5|5766.7|5769.5|5766.7|3
1612325270000|2021-02-03 04:07:50|5769.1|5766.3|5769.1|5766.3|5769.1|5766.3|5769.1|5766.3|0
1612325290000|2021-02-03 04:08:10|5769|5766.2|5769.5|5766.7|5769.5|5766.7|5769|5766.2|9
1612325300000|2021-02-03 04:08:20|5770|5767.2|5769.6|5766.8|5770|5767.2|5769.6|5766.8|0
1612325310000|2021-02-03 04:08:30|5769.5|5766.7|5771|5768.2|5771|5768.2|5769.5|5766.7|14
1612325320000|2021-02-03 04:08:40|||||||||9
1612325330000|2021-02-03 04:08:50|||||||||10
1612325340000|2021-02-03 04:09:00|||||||||25
1612325350000|2021-02-03 04:09:10|||||||||31
1612325360000|2021-02-03 04:09:20|||||||||19
1612325370000|2021-02-03 04:09:30|||||||||14
1612325380000|2021-02-03 04:09:40|5771.7|5768.9|5771.1|5768.3|5772.1|5769.3|5771|5768.2|44
1612325390000|2021-02-03 04:09:50|5771|5768.2|5771|5768.2|5771|5768.2|5771|5768.2|4
1612325400000|2021-02-03 04:10:00|5771.5|5768.7|5771.5|5768.7|5771.5|5768.7|5771.5|5768.7|2
1612325410000|2021-02-03 04:10:10|||||||||1
1612325430000|2021-02-03 04:10:30|5771.1|5768.3|5771.1|5768.3|5771.5|5768.7|5771|5768.2|3
1612325450000|2021-02-03 04:10:50|5772.1|5769.3|5773|5770.2|5773|5770.2|5771.1|5768.3|25
1612325470000|2021-02-03 04:11:10|5773.1|5770.3|5773.1|5770.3|5773.1|5770.3|5773.1|5770.3|0
1612325480000|2021-02-03 04:11:20|5772.8|5770|5772.1|5769.3|5772.8|5770|5772.1|5769.3|2
1612325490000|2021-02-03 04:11:30|5772.6|5769.8|5772.6|5769.8|5772.6|5769.8|5772.6|5769.8|1
1612325520000|2021-02-03 04:12:00|5772.5|5769.7|5772.5|5769.7|5772.5|5769.7|5772.5|5769.7|0
1612325550000|2021-02-03 04:12:30|5772.7|5769.9|5772.7|5769.9|5772.7|5769.9|5772.7|5769.9|0
1612325570000|2021-02-03 04:12:50|||||||||1
1612325580000|2021-02-03 04:13:00|5773.1|5770.3|5771.7|5768.9|5773.1|5770.3|5771.7|5768.9|4
1612325610000|2021-02-03 04:13:30|5771.4|5768.6|5771.1|5768.3|5771.4|5768.6|5770.7|5767.9|1
1612325620000|2021-02-03 04:13:40|5770.9|5768.1|5772.1|5769.3|5772.1|5769.3|5770.7|5767.9|13
1612325640000|2021-02-03 04:14:00|5771.9|5769.1|5771.9|5769.1|5771.9|5769.1|5771.9|5769.1|1
1612325650000|2021-02-03 04:14:10|5772.1|5769.3|5772.1|5769.3|5772.1|5769.3|5772.1|5769.3|0
1612325660000|2021-02-03 04:14:20|5772.4|5769.6|5772.4|5769.6|5772.4|5769.6|5772.1|5769.3|3
1612325680000|2021-02-03 04:14:40|5772.1|5769.3|5772.1|5769.3|5772.1|5769.3|5772.1|5769.3|6
1612325700000|2021-02-03 04:15:00|||||||||1
1612325740000|2021-02-03 04:15:40|5772.9|5770.1|5772.9|5770.1|5772.9|5770.1|5772.9|5770.1|2
1612325760000|2021-02-03 04:16:00|||||||||1
1612325770000|2021-02-03 04:16:10|5772.6|5769.8|5772.4|5769.6|5772.6|5769.8|5772.4|5769.6|5
1612325780000|2021-02-03 04:16:20|5771.9|5769.1|5771.9|5769.1|5771.9|5769.1|5771.9|5769.1|9
1612325800000|2021-02-03 04:16:40|5771.4|5768.6|5771.4|5768.6|5771.4|5768.6|5771.4|5768.6|0
1612325810000|2021-02-03 04:16:50|5771.1|5768.3|5771.1|5768.3|5771.1|5768.3|5770.9|5768.1|1
1612325820000|2021-02-03 04:17:00|5771.4|5768.6|5771.4|5768.6|5771.4|5768.6|5771.4|5768.6|0
1612325840000|2021-02-03 04:17:20|5771.6|5768.8|5771.9|5769.1|5771.9|5769.1|5771.6|5768.8|4
1612325850000|2021-02-03 04:17:30|||||||||3
1612325870000|2021-02-03 04:17:50|||||||||13
1612325880000|2021-02-03 04:18:00|||||||||3
1612325890000|2021-02-03 04:18:10|5770.6|5767.8|5770.4|5767.6|5770.6|5767.8|5770.4|5767.6|4
1612325900000|2021-02-03 04:18:20|||||||||1
1612325910000|2021-02-03 04:18:30|5769.9|5767.1|5770.1|5767.3|5770.1|5767.3|5769.9|5767.1|4
1612325940000|2021-02-03 04:19:00|5770.4|5767.6|5770.4|5767.6|5770.4|5767.6|5770.4|5767.6|2
1612325970000|2021-02-03 04:19:30|5771.1|5768.3|5771.1|5768.3|5771.1|5768.3|5771.1|5768.3|0
1612325980000|2021-02-03 04:19:40|5770.8|5768|5770.4|5767.6|5770.8|5768|5770.4|5767.6|1
1612326000000|2021-02-03 04:20:00|5770.1|5767.3|5769.7|5766.9|5770.1|5767.3|5769.7|5766.9|0
1612326010000|2021-02-03 04:20:10|5768.7|5765.9|5769.1|5766.3|5769.1|5766.3|5768.6|5765.8|0
1612326020000|2021-02-03 04:20:20|||||||||1
1612326180000|2021-02-03 04:23:00|||||||||1
1612326240000|2021-02-03 04:24:00|5768.3|5765.5|5768.9|5766.1|5768.9|5766.1|5768.3|5765.5|1
1612326250000|2021-02-03 04:24:10|5769.1|5766.3|5769.1|5766.3|5769.1|5766.3|5769.1|5766.3|0
1612326270000|2021-02-03 04:24:30|5768.1|5765.3|5768.1|5765.3|5768.1|5765.3|5768.1|5765.3|5
1612326300000|2021-02-03 04:25:00|5767.6|5764.8|5767.1|5764.3|5767.6|5764.8|5767.1|5764.3|0
1612326310000|2021-02-03 04:25:10|5766.4|5763.6|5766.4|5763.6|5766.8|5764|5766.4|5763.6|1
1612326370000|2021-02-03 04:26:10|5767.6|5764.8|5767.6|5764.8|5767.6|5764.8|5767.6|5764.8|1
1612326380000|2021-02-03 04:26:20|5767.2|5764.4|5767.6|5764.8|5767.6|5764.8|5767.1|5764.3|1
1612326390000|2021-02-03 04:26:30|5767.4|5764.6|5767.4|5764.6|5767.4|5764.6|5767.4|5764.6|0
1612326400000|2021-02-03 04:26:40|5767.2|5764.4|5767.1|5764.3|5767.2|5764.4|5767.1|5764.3|0
1612326410000|2021-02-03 04:26:50|5767.4|5764.6|5767.6|5764.8|5767.6|5764.8|5767.4|5764.6|0
1612326420000|2021-02-03 04:27:00|5767.2|5764.4|5767.6|5764.8|5767.6|5764.8|5767.1|5764.3|0
1612326430000|2021-02-03 04:27:10|5767.4|5764.6|5767.4|5764.6|5767.4|5764.6|5767.4|5764.6|0
1612326450000|2021-02-03 04:27:30|5767.6|5764.8|5767.4|5764.6|5767.6|5764.8|5767.4|5764.6|1
1612326510000|2021-02-03 04:28:30|5767|5764.2|5766.8|5764|5767|5764.2|5766.4|5763.6|0
1612326520000|2021-02-03 04:28:40|5766.4|5763.6|5766.4|5763.6|5766.4|5763.6|5766.4|5763.6|0
1612326550000|2021-02-03 04:29:10|5766.8|5764|5766.4|5763.6|5766.8|5764|5766.4|5763.6|0
1612326580000|2021-02-03 04:29:40|5766.8|5764|5767.4|5764.6|5767.4|5764.6|5766.8|5764|1
1612326620000|2021-02-03 04:30:20|5767.9|5765.1|5767.5|5764.7|5767.9|5765.1|5767.4|5764.6|0
1612326630000|2021-02-03 04:30:30|5767.4|5764.6|5767.4|5764.6|5767.4|5764.6|5767.4|5764.6|0
1612326640000|2021-02-03 04:30:40|||||||||1
1612326650000|2021-02-03 04:30:50|5767.8|5765|5767.9|5765.1|5767.9|5765.1|5767.8|5765|0
1612326660000|2021-02-03 04:31:00|5767.4|5764.6|5767.4|5764.6|5767.4|5764.6|5767.4|5764.6|0
1612326770000|2021-02-03 04:32:50|5767.8|5765|5768|5765.2|5768|5765.2|5767.8|5765|0
1612326790000|2021-02-03 04:33:10|||||||||1
1612326800000|2021-02-03 04:33:20|5767.5|5764.7|5767.4|5764.6|5767.9|5765.1|5767.4|5764.6|1
1612326890000|2021-02-03 04:34:50|5767|5764.2|5767|5764.2|5767|5764.2|5767|5764.2|0
1612326910000|2021-02-03 04:35:10|5767.2|5764.4|5767.4|5764.6|5767.5|5764.7|5767.2|5764.4|1
1612326960000|2021-02-03 04:36:00|5767|5764.2|5767|5764.2|5767|5764.2|5767|5764.2|0
1612327040000|2021-02-03 04:37:20|5767.4|5764.6|5767.4|5764.6|5767.4|5764.6|5767.4|5764.6|1
1612327070000|2021-02-03 04:37:50|||||||||1
1612327240000|2021-02-03 04:40:40|5769|5766.2|5770|5767.2|5770|5767.2|5769|5766.2|2
1612327250000|2021-02-03 04:40:50|||||||||1
1612327260000|2021-02-03 04:41:00|5769.7|5766.9|5769.7|5766.9|5769.7|5766.9|5769.7|5766.9|0
1612327270000|2021-02-03 04:41:10|5769.5|5766.7|5769.5|5766.7|5769.5|5766.7|5769.5|5766.7|0
1612327300000|2021-02-03 04:41:40|5769.9|5767.1|5769.9|5767.1|5769.9|5767.1|5769.9|5767.1|0
1612327310000|2021-02-03 04:41:50|5770.5|5767.7|5771.4|5768.6|5771.4|5768.6|5770.5|5767.7|5
1612327370000|2021-02-03 04:42:50|||||||||1
1612327380000|2021-02-03 04:43:00|5770.9|5768.1|5770.9|5768.1|5770.9|5768.1|5770.9|5768.1|3
1612327390000|2021-02-03 04:43:10|5770.5|5767.7|5770.4|5767.6|5770.5|5767.7|5770.4|5767.6|1
1612327410000|2021-02-03 04:43:30|5770|5767.2|5770|5767.2|5770|5767.2|5770|5767.2|0
1612327430000|2021-02-03 04:43:50|||||||||1
1612327460000|2021-02-03 04:44:20|5770.4|5767.6|5770.4|5767.6|5770.4|5767.6|5770|5767.2|0
1612327480000|2021-02-03 04:44:40|5770|5767.2|5770.4|5767.6|5770.4|5767.6|5770|5767.2|0
1612327530000|2021-02-03 04:45:30|5770|5767.2|5770|5767.2|5770|5767.2|5770|5767.2|0
1612327540000|2021-02-03 04:45:40|5770.1|5767.3|5770.5|5767.7|5770.5|5767.7|5770.1|5767.3|4
1612327560000|2021-02-03 04:46:00|5770.4|5767.6|5770.4|5767.6|5770.4|5767.6|5770.4|5767.6|0
1612327610000|2021-02-03 04:46:50|||||||||1
1612327630000|2021-02-03 04:47:10|||||||||3
1612327640000|2021-02-03 04:47:20|5770|5767.2|5769.4|5766.6|5770|5767.2|5769|5766.2|14
1612327660000|2021-02-03 04:47:40|5769|5766.2|5769|5766.2|5769.4|5766.6|5769|5766.2|0
1612327670000|2021-02-03 04:47:50|5769.4|5766.6|5769.4|5766.6|5769.4|5766.6|5769|5766.2|0
1612327680000|2021-02-03 04:48:00|5769|5766.2|5769|5766.2|5769|5766.2|5769|5766.2|0
1612327730000|2021-02-03 04:48:50|5769.4|5766.6|5769.4|5766.6|5769.4|5766.6|5769.4|5766.6|1
1612327790000|2021-02-03 04:49:50|5769.9|5767.1|5769.9|5767.1|5769.9|5767.1|5769.9|5767.1|0
1612327830000|2021-02-03 04:50:30|5770|5767.2|5770|5767.2|5770|5767.2|5770|5767.2|0
1612327850000|2021-02-03 04:50:50|5769.9|5767.1|5769.9|5767.1|5769.9|5767.1|5769.9|5767.1|3
1612327910000|2021-02-03 04:51:50|||||||||1
1612327920000|2021-02-03 04:52:00|5769.8|5767|5769.4|5766.6|5769.8|5767|5769.4|5766.6|2
1612327970000|2021-02-03 04:52:50|||||||||1
1612328020000|2021-02-03 04:53:40|5769|5766.2|5769|5766.2|5769|5766.2|5769|5766.2|0
1612328030000|2021-02-03 04:53:50|5768.6|5765.8|5768.5|5765.7|5768.6|5765.8|5768.5|5765.7|0
1612328040000|2021-02-03 04:54:00|5768|5765.2|5768.4|5765.6|5768.4|5765.6|5768|5765.2|0
1612328080000|2021-02-03 04:54:40|5768.9|5766.1|5768.6|5765.8|5769|5766.2|5768.6|5765.8|0
1612328100000|2021-02-03 04:55:00|5768.5|5765.7|5768.4|5765.6|5768.5|5765.7|5768|5765.2|0
1612328110000|2021-02-03 04:55:10|5768|5765.2|5768|5765.2|5768|5765.2|5768|5765.2|0
1612328120000|2021-02-03 04:55:20|5768.4|5765.6|5768.4|5765.6|5768.4|5765.6|5768.4|5765.6|0
1612328170000|2021-02-03 04:56:10|5768|5765.2|5767.9|5765.1|5768|5765.2|5767|5764.2|6
1612328180000|2021-02-03 04:56:20|5767.6|5764.8|5768|5765.2|5768|5765.2|5767.6|5764.8|0
1612328190000|2021-02-03 04:56:30|5767.6|5764.8|5768|5765.2|5768|5765.2|5767.5|5764.7|0
1612328200000|2021-02-03 04:56:40|5767.6|5764.8|5767.6|5764.8|5767.6|5764.8|5767.6|5764.8|1
1612328220000|2021-02-03 04:57:00|||||||||1
1612328230000|2021-02-03 04:57:10|5767.5|5764.7|5767.6|5764.8|5767.6|5764.8|5767.5|5764.7|2
1612328280000|2021-02-03 04:58:00|5767.5|5764.7|5767.4|5764.6|5767.5|5764.7|5767.4|5764.6|3
1612328290000|2021-02-03 04:58:10|5767.5|5764.7|5767.5|5764.7|5767.5|5764.7|5767.5|5764.7|0
1612328320000|2021-02-03 04:58:40|5768|5765.2|5767.5|5764.7|5768|5765.2|5767.5|5764.7|0
1612328340000|2021-02-03 04:59:00|||||||||1
1612328390000|2021-02-03 04:59:50|5767.1|5764.3|5767.1|5764.3|5767.1|5764.3|5767.1|5764.3|0
1612328400000|2021-02-03 05:00:00|5767|5764.2|5768.9|5766.1|5768.9|5766.1|5767|5764.2|2
1612328410000|2021-02-03 05:00:10|5769|5766.2|5768.9|5766.1|5769|5766.2|5768.9|5766.1|1
1612328430000|2021-02-03 05:00:30|5767.6|5764.8|5767.5|5764.7|5767.6|5764.8|5767.1|5764.3|2
1612328440000|2021-02-03 05:00:40|5767.9|5765.1|5768|5765.2|5768|5765.2|5767.9|5765.1|0
1612328490000|2021-02-03 05:01:30|5767.6|5764.8|5768|5765.2|5768|5765.2|5767.1|5764.3|1
1612328530000|2021-02-03 05:02:10|||||||||2
1612328560000|2021-02-03 05:02:40|5767.6|5764.8|5767.6|5764.8|5768|5765.2|5767.1|5764.3|0
1612328570000|2021-02-03 05:02:50|||||||||1
1612328580000|2021-02-03 05:03:00|5768|5765.2|5768|5765.2|5768|5765.2|5768|5765.2|3
1612328600000|2021-02-03 05:03:20|5769|5766.2|5768.6|5765.8|5769|5766.2|5768.6|5765.8|25
1612328620000|2021-02-03 05:03:40|5769|5766.2|5769|5766.2|5769|5766.2|5769|5766.2|0
1612328670000|2021-02-03 05:04:30|5769.4|5766.6|5769.4|5766.6|5769.4|5766.6|5769.4|5766.6|2
1612328680000|2021-02-03 05:04:40|5769.8|5767|5769.5|5766.7|5770|5767.2|5769.5|5766.7|0
1612328690000|2021-02-03 05:04:50|5770|5767.2|5770|5767.2|5770|5767.2|5770|5767.2|0
1612328700000|2021-02-03 05:05:00|5769.6|5766.8|5770|5767.2|5770|5767.2|5769.6|5766.8|0
1612328710000|2021-02-03 05:05:10|5770.4|5767.6|5770.4|5767.6|5770.4|5767.6|5770.4|5767.6|1
1612328780000|2021-02-03 05:06:20|5770|5767.2|5769.6|5766.8|5770|5767.2|5769.6|5766.8|0
1612328790000|2021-02-03 05:06:30|5769.5|5766.7|5769.5|5766.7|5769.5|5766.7|5769.5|5766.7|0
1612328800000|2021-02-03 05:06:40|5770|5767.2|5770|5767.2|5770|5767.2|5769.5|5766.7|0
1612328810000|2021-02-03 05:06:50|5770.9|5768.1|5770.9|5768.1|5770.9|5768.1|5770.9|5768.1|16
1612328830000|2021-02-03 05:07:10|||||||||11
1612328850000|2021-02-03 05:07:30|5771|5768.2|5771|5768.2|5771|5768.2|5771|5768.2|0
1612328870000|2021-02-03 05:07:50|5770.9|5768.1|5770.9|5768.1|5770.9|5768.1|5770.9|5768.1|1
1612328880000|2021-02-03 05:08:00|5769.1|5766.3|5769.6|5766.8|5769.9|5767.1|5769.1|5766.3|14
1612328890000|2021-02-03 05:08:10|5769.5|5766.7|5768.5|5765.7|5769.5|5766.7|5768.5|5765.7|1
1612328910000|2021-02-03 05:08:30|5768.4|5765.6|5768.4|5765.6|5768.4|5765.6|5768.4|5765.6|0
1612328930000|2021-02-03 05:08:50|5768|5765.2|5768.4|5765.6|5768.4|5765.6|5768|5765.2|1
1612328940000|2021-02-03 05:09:00|5768|5765.2|5768.4|5765.6|5768.4|5765.6|5768|5765.2|2
1612328950000|2021-02-03 05:09:10|5768|5765.2|5767.6|5764.8|5768|5765.2|5767.6|5764.8|0
1612328960000|2021-02-03 05:09:20|5767.8|5765|5767.5|5764.7|5767.9|5765.1|5767.5|5764.7|0
1612328970000|2021-02-03 05:09:30|5767.4|5764.6|5767.9|5765.1|5767.9|5765.1|5767.4|5764.6|0
1612329000000|2021-02-03 05:10:00|5767.4|5764.6|5767.4|5764.6|5767.4|5764.6|5767.4|5764.6|2
1612329040000|2021-02-03 05:10:40|5767.9|5765.1|5767|5764.2|5767.9|5765.1|5767|5764.2|1
1612329050000|2021-02-03 05:10:50|5767.4|5764.6|5767.4|5764.6|5767.4|5764.6|5767.4|5764.6|0
1612329070000|2021-02-03 05:11:10|5767.8|5765|5767.9|5765.1|5767.9|5765.1|5767.8|5765|0
1612329090000|2021-02-03 05:11:30|5767|5764.2|5767.4|5764.6|5767.4|5764.6|5767|5764.2|1
1612329100000|2021-02-03 05:11:40|5767|5764.2|5767|5764.2|5767|5764.2|5767|5764.2|0
1612329110000|2021-02-03 05:11:50|5767.4|5764.6|5767.4|5764.6|5767.4|5764.6|5767.4|5764.6|0
1612329120000|2021-02-03 05:12:00|5767|5764.2|5767.4|5764.6|5767.4|5764.6|5767|5764.2|0
1612329130000|2021-02-03 05:12:10|5766.6|5763.8|5766.6|5763.8|5766.6|5763.8|5766.6|5763.8|15
1612329150000|2021-02-03 05:12:30|5766.4|5763.6|5766|5763.2|5766.4|5763.6|5766|5763.2|0
1612329160000|2021-02-03 05:12:40|5765.4|5762.6|5765|5762.2|5765.4|5762.6|5765|5762.2|0
1612329170000|2021-02-03 05:12:50|5764.9|5762.1|5764.5|5761.7|5764.9|5762.1|5764.5|5761.7|1
1612329190000|2021-02-03 05:13:10|5764.9|5762.1|5762.4|5759.6|5764.9|5762.1|5762|5759.2|6
1612329200000|2021-02-03 05:13:20|5762|5759.2|5762.4|5759.6|5762.4|5759.6|5762|5759.2|0
1612329210000|2021-02-03 05:13:30|5762|5759.2|5762|5759.2|5762.4|5759.6|5762|5759.2|0
1612329220000|2021-02-03 05:13:40|||||||||2
1612329230000|2021-02-03 05:13:50|5762.9|5760.1|5762.9|5760.1|5762.9|5760.1|5762.9|5760.1|1
1612329240000|2021-02-03 05:14:00|5763|5760.2|5763|5760.2|5763|5760.2|5763|5760.2|0
1612329290000|2021-02-03 05:14:50|5762.6|5759.8|5763|5760.2|5763|5760.2|5762.4|5759.6|3
1612329300000|2021-02-03 05:15:00|5763.4|5760.6|5763|5760.2|5763.4|5760.6|5762.6|5759.8|2
1612329340000|2021-02-03 05:15:40|5763.6|5760.8|5763.6|5760.8|5763.6|5760.8|5763.6|5760.8|3
1612329360000|2021-02-03 05:16:00|||||||||1
1612329410000|2021-02-03 05:16:50|5764.5|5761.7|5764.6|5761.8|5764.6|5761.8|5764.5|5761.7|2
1612329430000|2021-02-03 05:17:10|5765|5762.2|5764.6|5761.8|5765.4|5762.6|5764.6|5761.8|0
1612329500000|2021-02-03 05:18:20|5765|5762.2|5765|5762.2|5765|5762.2|5765|5762.2|0
1612329530000|2021-02-03 05:18:50|5764.5|5761.7|5764.5|5761.7|5764.5|5761.7|5764.5|5761.7|0
1612329540000|2021-02-03 05:19:00|5764.1|5761.3|5764|5761.2|5764.1|5761.3|5764|5761.2|3
1612329560000|2021-02-03 05:19:20|||||||||2
1612329590000|2021-02-03 05:19:50|5764.1|5761.3|5764.1|5761.3|5764.1|5761.3|5764.1|5761.3|1
1612329600000|2021-02-03 05:20:00|5764|5761.2|5764.5|5761.7|5764.5|5761.7|5764|5761.2|3
1612329610000|2021-02-03 05:20:10|5764.4|5761.6|5764.4|5761.6|5764.4|5761.6|5764.4|5761.6|0
1612329620000|2021-02-03 05:20:20|5764|5761.2|5764|5761.2|5764|5761.2|5764|5761.2|1
1612329630000|2021-02-03 05:20:30|5764.4|5761.6|5764.4|5761.6|5764.4|5761.6|5764.4|5761.6|0
1612329650000|2021-02-03 05:20:50|5764|5761.2|5764|5761.2|5764|5761.2|5764|5761.2|0
1612329660000|2021-02-03 05:21:00|||||||||1
1612329730000|2021-02-03 05:22:10|5764.5|5761.7|5764.5|5761.7|5764.5|5761.7|5764.5|5761.7|4
1612329740000|2021-02-03 05:22:20|5764.9|5762.1|5764.9|5762.1|5764.9|5762.1|5764.9|5762.1|0
1612329750000|2021-02-03 05:22:30|||||||||5
1612329760000|2021-02-03 05:22:40|5765|5762.2|5765|5762.2|5765|5762.2|5765|5762.2|0
1612329780000|2021-02-03 05:23:00|||||||||9
1612329830000|2021-02-03 05:23:50|||||||||1
1612329900000|2021-02-03 05:25:00|||||||||4
1612329950000|2021-02-03 05:25:50|||||||||1
1612330010000|2021-02-03 05:26:50|||||||||1
1612330030000|2021-02-03 05:27:10|5766|5763.2|5766|5763.2|5766|5763.2|5766|5763.2|7
1612330050000|2021-02-03 05:27:30|5766.1|5763.3|5768.5|5765.7|5768.5|5765.7|5766.1|5763.3|9
1612330060000|2021-02-03 05:27:40|5768.6|5765.8|5769|5766.2|5769|5766.2|5768.6|5765.8|0
1612330070000|2021-02-03 05:27:50|5768.5|5765.7|5768.6|5765.8|5768.6|5765.8|5767.6|5764.8|4
1612330080000|2021-02-03 05:28:00|5768.1|5765.3|5767.6|5764.8|5768.1|5765.3|5767.6|5764.8|1
1612330110000|2021-02-03 05:28:30|5767.5|5764.7|5767.5|5764.7|5767.5|5764.7|5767.5|5764.7|0
1612330120000|2021-02-03 05:28:40|5767|5764.2|5767|5764.2|5767|5764.2|5767|5764.2|0
1612330130000|2021-02-03 05:28:50|5767.4|5764.6|5768.1|5765.3|5769.4|5766.6|5767.4|5764.6|11
1612330140000|2021-02-03 05:29:00|5768.5|5765.7|5768.9|5766.1|5768.9|5766.1|5768.5|5765.7|0
1612330150000|2021-02-03 05:29:10|5768.5|5765.7|5768.5|5765.7|5768.5|5765.7|5768.5|5765.7|1
1612330180000|2021-02-03 05:29:40|5769|5766.2|5768.6|5765.8|5769|5766.2|5768.6|5765.8|0
1612330200000|2021-02-03 05:30:00|5768.2|5765.4|5767|5764.2|5769|5766.2|5767|5764.2|9
1612330210000|2021-02-03 05:30:10|5766.6|5763.8|5766.1|5763.3|5766.6|5763.8|5766.1|5763.3|12
1612330220000|2021-02-03 05:30:20|||||||||3
1612330230000|2021-02-03 05:30:30|5765.7|5762.9|5765.6|5762.8|5765.7|5762.9|5765.6|5762.8|2
1612330240000|2021-02-03 05:30:40|5766|5763.2|5767.4|5764.6|5767.4|5764.6|5764.5|5761.7|14
1612330250000|2021-02-03 05:30:50|5767|5764.2|5765.6|5762.8|5767|5764.2|5765.6|5762.8|6
1612330260000|2021-02-03 05:31:00|5765.4|5762.6|5767.4|5764.6|5767.4|5764.6|5765|5762.2|26
1612330270000|2021-02-03 05:31:10|5767|5764.2|5765|5762.2|5767.4|5764.6|5765|5762.2|5
1612330280000|2021-02-03 05:31:20|5764.6|5761.8|5764|5761.2|5764.6|5761.8|5764|5761.2|1
1612330290000|2021-02-03 05:31:30|5763.5|5760.7|5763.5|5760.7|5763.5|5760.7|5763.5|5760.7|5
1612330300000|2021-02-03 05:31:40|5763.4|5760.6|5763.9|5761.1|5763.9|5761.1|5763.4|5760.6|1
1612330310000|2021-02-03 05:31:50|||||||||2
1612330320000|2021-02-03 05:32:00|||||||||3
1612330330000|2021-02-03 05:32:10|5763.4|5760.6|5763.4|5760.6|5763.4|5760.6|5763.4|5760.6|0
1612330340000|2021-02-03 05:32:20|5762.9|5760.1|5761|5758.2|5762.9|5760.1|5760.6|5757.8|7
1612330350000|2021-02-03 05:32:30|5760.6|5757.8|5761|5758.2|5761|5758.2|5760|5757.2|7
1612330360000|2021-02-03 05:32:40|5761.4|5758.6|5761.4|5758.6|5761.4|5758.6|5761|5758.2|14
1612330370000|2021-02-03 05:32:50|5761|5758.2|5760.6|5757.8|5761.4|5758.6|5760.6|5757.8|0
1612330380000|2021-02-03 05:33:00|5760.4|5757.6|5760.4|5757.6|5760.4|5757.6|5760|5757.2|6
1612330390000|2021-02-03 05:33:10|5760.9|5758.1|5761.5|5758.7|5761.5|5758.7|5760.9|5758.1|4
1612330400000|2021-02-03 05:33:20|5762.3|5759.5|5761.4|5758.6|5762.4|5759.6|5759.9|5757.1|20
1612330410000|2021-02-03 05:33:30|5761|5758.2|5760.4|5757.6|5761|5758.2|5760.4|5757.6|0
1612330420000|2021-02-03 05:33:40|5761|5758.2|5761.4|5758.6|5761.4|5758.6|5761|5758.2|0
1612330440000|2021-02-03 05:34:00|5761|5758.2|5761.4|5758.6|5761.4|5758.6|5761|5758.2|3
1612330460000|2021-02-03 05:34:20|5761.9|5759.1|5762.5|5759.7|5762.5|5759.7|5761.9|5759.1|1
1612330470000|2021-02-03 05:34:30|5762|5759.2|5762|5759.2|5762|5759.2|5762|5759.2|0
1612330480000|2021-02-03 05:34:40|5761.5|5758.7|5761|5758.2|5761.5|5758.7|5761|5758.2|3
1612330500000|2021-02-03 05:35:00|5761.9|5759.1|5761|5758.2|5761.9|5759.1|5761|5758.2|1
1612330520000|2021-02-03 05:35:20|5761.4|5758.6|5761.4|5758.6|5761.4|5758.6|5761.4|5758.6|0
1612330530000|2021-02-03 05:35:30|5761|5758.2|5761.4|5758.6|5761.4|5758.6|5761|5758.2|0
1612330540000|2021-02-03 05:35:40|5761|5758.2|5761.4|5758.6|5761.4|5758.6|5761|5758.2|0
1612330550000|2021-02-03 05:35:50|5761|5758.2|5761.4|5758.6|5761.4|5758.6|5761|5758.2|0
1612330560000|2021-02-03 05:36:00|5761|5758.2|5761.3|5758.5|5761.3|5758.5|5761|5758.2|0
1612330570000|2021-02-03 05:36:10|5761.8|5759|5761.4|5758.6|5761.9|5759.1|5761.4|5758.6|4
1612330580000|2021-02-03 05:36:20|5761.9|5759.1|5761.9|5759.1|5761.9|5759.1|5761.9|5759.1|0
1612330590000|2021-02-03 05:36:30|5761.4|5758.6|5761.9|5759.1|5761.9|5759.1|5761.4|5758.6|0
1612330600000|2021-02-03 05:36:40|5761.1|5758.3|5761.4|5758.6|5761.4|5758.6|5761|5758.2|1
1612330610000|2021-02-03 05:36:50|5761|5758.2|5761|5758.2|5761|5758.2|5761|5758.2|0
1612330620000|2021-02-03 05:37:00|5761.4|5758.6|5761.4|5758.6|5761.4|5758.6|5761.4|5758.6|3
1612330630000|2021-02-03 05:37:10|5761.9|5759.1|5761.4|5758.6|5761.9|5759.1|5761.4|5758.6|0
1612330640000|2021-02-03 05:37:20|5761.8|5759|5761.9|5759.1|5761.9|5759.1|5761.8|5759|0
1612330730000|2021-02-03 05:38:50|||||||||3
1612330740000|2021-02-03 05:39:00|5761.8|5759|5761.4|5758.6|5761.8|5759|5761.4|5758.6|2
1612330800000|2021-02-03 05:40:00|5761|5758.2|5760.4|5757.6|5761|5758.2|5760|5757.2|3
1612330840000|2021-02-03 05:40:40|||||||||1
1612330850000|2021-02-03 05:40:50|5760.8|5758|5760.8|5758|5760.8|5758|5760.8|5758|1
1612330860000|2021-02-03 05:41:00|5760.9|5758.1|5760.4|5757.6|5760.9|5758.1|5760|5757.2|2
1612330900000|2021-02-03 05:41:40|5760.8|5758|5760.4|5757.6|5760.9|5758.1|5760.4|5757.6|3
1612330980000|2021-02-03 05:43:00|5760|5757.2|5760.4|5757.6|5760.4|5757.6|5760|5757.2|3
1612331000000|2021-02-03 05:43:20|5761.4|5758.6|5760.9|5758.1|5761.4|5758.6|5760.9|5758.1|2
1612331010000|2021-02-03 05:43:30|5761.4|5758.6|5761|5758.2|5761.4|5758.6|5761|5758.2|3
1612331020000|2021-02-03 05:43:40|5760.9|5758.1|5760.9|5758.1|5760.9|5758.1|5760.9|5758.1|0
1612331040000|2021-02-03 05:44:00|5759.9|5757.1|5760|5757.2|5760.9|5758.1|5759.9|5757.1|23
1612331050000|2021-02-03 05:44:10|5760.4|5757.6|5760.4|5757.6|5760.4|5757.6|5760.4|5757.6|1
1612331060000|2021-02-03 05:44:20|5761|5758.2|5760.9|5758.1|5761.4|5758.6|5760.9|5758.1|5
1612331070000|2021-02-03 05:44:30|5760.4|5757.6|5760.4|5757.6|5760.4|5757.6|5760.4|5757.6|1
1612331080000|2021-02-03 05:44:40|5760.9|5758.1|5760.9|5758.1|5761.3|5758.5|5760.9|5758.1|2
1612331100000|2021-02-03 05:45:00|5761.4|5758.6|5760.8|5758|5761.4|5758.6|5760|5757.2|10
1612331110000|2021-02-03 05:45:10|5760.9|5758.1|5759.9|5757.1|5760.9|5758.1|5759.9|5757.1|3
1612331120000|2021-02-03 05:45:20|||||||||1
1612331140000|2021-02-03 05:45:40|5760.4|5757.6|5760.4|5757.6|5760.4|5757.6|5760.4|5757.6|2
1612331150000|2021-02-03 05:45:50|5760.9|5758.1|5760.9|5758.1|5760.9|5758.1|5760.4|5757.6|1
1612331160000|2021-02-03 05:46:00|5760.4|5757.6|5760.4|5757.6|5760.4|5757.6|5760.4|5757.6|1
1612331170000|2021-02-03 05:46:10|5760.8|5758|5760.9|5758.1|5760.9|5758.1|5760.8|5758|0
1612331180000|2021-02-03 05:46:20|5761.3|5758.5|5761.4|5758.6|5761.8|5759|5760.9|5758.1|2
1612331210000|2021-02-03 05:46:50|5761.5|5758.7|5761.5|5758.7|5761.9|5759.1|5760.9|5758.1|36
1612331220000|2021-02-03 05:47:00|5761.4|5758.6|5761.4|5758.6|5761.9|5759.1|5760.9|5758.1|14
1612331230000|2021-02-03 05:47:10|5761.9|5759.1|5760.9|5758.1|5761.9|5759.1|5760.9|5758.1|20
1612331250000|2021-02-03 05:47:30|||||||||1
1612331260000|2021-02-03 05:47:40|5761.7|5758.9|5761.9|5759.1|5761.9|5759.1|5761.7|5758.9|26
1612331270000|2021-02-03 05:47:50|5762.9|5760.1|5764|5761.2|5764|5761.2|5762.9|5760.1|17
1612331280000|2021-02-03 05:48:00|5763.9|5761.1|5763.4|5760.6|5763.9|5761.1|5763.4|5760.6|0
1612331290000|2021-02-03 05:48:10|5763.9|5761.1|5764.3|5761.5|5764.4|5761.6|5763.9|5761.1|1
1612331300000|2021-02-03 05:48:20|5764|5761.2|5764|5761.2|5764|5761.2|5764|5761.2|0
1612331320000|2021-02-03 05:48:40|5764.9|5762.1|5764.9|5762.1|5764.9|5762.1|5764.9|5762.1|4
1612331330000|2021-02-03 05:48:50|5765|5762.2|5766.4|5763.6|5766.4|5763.6|5765|5762.2|9
1612331340000|2021-02-03 05:49:00|5766|5763.2|5766.4|5763.6|5766.4|5763.6|5766|5763.2|10
1612331350000|2021-02-03 05:49:10|5765.9|5763.1|5766.4|5763.6|5766.4|5763.6|5765.9|5763.1|1
1612331370000|2021-02-03 05:49:30|5766.9|5764.1|5766.9|5764.1|5766.9|5764.1|5766.9|5764.1|0
1612331380000|2021-02-03 05:49:40|5767.5|5764.7|5768|5765.2|5768.4|5765.6|5767.5|5764.7|14
1612331390000|2021-02-03 05:49:50|5768.4|5765.6|5768|5765.2|5768.4|5765.6|5768|5765.2|0
1612331400000|2021-02-03 05:50:00|5767.6|5764.8|5767.5|5764.7|5768|5765.2|5767.1|5764.3|17
1612331410000|2021-02-03 05:50:10|5767.6|5764.8|5767.6|5764.8|5767.6|5764.8|5767.6|5764.8|0
1612331420000|2021-02-03 05:50:20|5767.5|5764.7|5768|5765.2|5768|5765.2|5767.5|5764.7|10
1612331430000|2021-02-03 05:50:30|5767.9|5765.1|5767.9|5765.1|5767.9|5765.1|5767.9|5765.1|0
1612331440000|2021-02-03 05:50:40|5768|5765.2|5769.4|5766.6|5769.4|5766.6|5768|5765.2|11
1612331450000|2021-02-03 05:50:50|5769|5766.2|5769|5766.2|5769|5766.2|5769|5766.2|0
1612331470000|2021-02-03 05:51:10|5769.9|5767.1|5770|5767.2|5770|5767.2|5769.9|5767.1|20
1612331480000|2021-02-03 05:51:20|5769.4|5766.6|5769|5766.2|5769.4|5766.6|5769|5766.2|3
1612331490000|2021-02-03 05:51:30|5769.4|5766.6|5769.4|5766.6|5769.4|5766.6|5769|5766.2|1
1612331510000|2021-02-03 05:51:50|5769.8|5767|5769.5|5766.7|5769.9|5767.1|5769.5|5766.7|0
1612331520000|2021-02-03 05:52:00|5769|5766.2|5769|5766.2|5769|5766.2|5769|5766.2|0
1612331530000|2021-02-03 05:52:10|5768.9|5766.1|5768.9|5766.1|5768.9|5766.1|5768.9|5766.1|12
1612331560000|2021-02-03 05:52:40|5767.9|5765.1|5767.9|5765.1|5767.9|5765.1|5767.9|5765.1|35
1612331570000|2021-02-03 05:52:50|5768.9|5766.1|5768.4|5765.6|5768.9|5766.1|5768.4|5765.6|5
1612331580000|2021-02-03 05:53:00|5768|5765.2|5768.4|5765.6|5768.4|5765.6|5767.9|5765.1|1
1612331600000|2021-02-03 05:53:20|5768.8|5766|5768.9|5766.1|5768.9|5766.1|5768.8|5766|3
1612331610000|2021-02-03 05:53:30|5769|5766.2|5769.5|5766.7|5769.5|5766.7|5769|5766.2|1
1612331620000|2021-02-03 05:53:40|5769.9|5767.1|5769|5766.2|5770|5767.2|5769|5766.2|2
1612331630000|2021-02-03 05:53:50|5769.4|5766.6|5769|5766.2|5769.4|5766.6|5769|5766.2|0
1612331640000|2021-02-03 05:54:00|5768.9|5766.1|5768.9|5766.1|5768.9|5766.1|5768.9|5766.1|1
1612331650000|2021-02-03 05:54:10|5767.9|5765.1|5767.9|5765.1|5767.9|5765.1|5767.9|5765.1|1
1612331660000|2021-02-03 05:54:20|5768.1|5765.3|5768.9|5766.1|5768.9|5766.1|5768.1|5765.3|9
1612331670000|2021-02-03 05:54:30|5769|5766.2|5769|5766.2|5769|5766.2|5769|5766.2|0
1612331710000|2021-02-03 05:55:10|5768.8|5766|5768|5765.2|5768.8|5766|5768|5765.2|1
1612331720000|2021-02-03 05:55:20|5767.9|5765.1|5767|5764.2|5767.9|5765.1|5767|5764.2|4
1612331730000|2021-02-03 05:55:30|||||||||1
1612331760000|2021-02-03 05:56:00|5767.4|5764.6|5767.4|5764.6|5767.4|5764.6|5767.4|5764.6|4
1612331770000|2021-02-03 05:56:10|5767|5764.2|5767|5764.2|5767|5764.2|5767|5764.2|0
1612331810000|2021-02-03 05:56:50|5766.4|5763.6|5766.9|5764.1|5766.9|5764.1|5766.4|5763.6|8
1612331820000|2021-02-03 05:57:00|5766.8|5764|5766.4|5763.6|5766.8|5764|5766.4|5763.6|1
1612331860000|2021-02-03 05:57:40|5765.6|5762.8|5765.5|5762.7|5765.6|5762.8|5765.5|5762.7|0
1612331870000|2021-02-03 05:57:50|5765|5762.2|5764.5|5761.7|5765|5762.2|5764.5|5761.7|1
1612331880000|2021-02-03 05:58:00|5764.1|5761.3|5765|5762.2|5765|5762.2|5764.1|5761.3|5
1612331900000|2021-02-03 05:58:20|5765.5|5762.7|5765.5|5762.7|5765.5|5762.7|5765.5|5762.7|1
1612331910000|2021-02-03 05:58:30|5765.4|5762.6|5765|5762.2|5765.9|5763.1|5765|5762.2|1
1612331920000|2021-02-03 05:58:40|5765.4|5762.6|5765.4|5762.6|5765.4|5762.6|5765.4|5762.6|0
1612331930000|2021-02-03 05:58:50|5765.8|5763|5765|5762.2|5765.9|5763.1|5765|5762.2|5
1612331940000|2021-02-03 05:59:00|||||||||2
1612331950000|2021-02-03 05:59:10|5764.9|5762.1|5764.9|5762.1|5764.9|5762.1|5764.9|5762.1|0
1612331970000|2021-02-03 05:59:30|5765|5762.2|5765|5762.2|5765|5762.2|5765|5762.2|0
1612331980000|2021-02-03 05:59:40|||||||||10
1612331990000|2021-02-03 05:59:50|||||||||3
1612332000000|2021-02-03 06:00:00|5764.6|5761.8|5764|5761.2|5764.6|5761.8|5764|5761.2|11
1612332010000|2021-02-03 06:00:10|5764.4|5761.6|5763|5760.2|5764.4|5761.6|5763|5760.2|1
1612332020000|2021-02-03 06:00:20|5763.4|5760.6|5763|5760.2|5763.4|5760.6|5763|5760.2|2
1612332040000|2021-02-03 06:00:40|5762.9|5760.1|5762.4|5759.6|5762.9|5760.1|5761.4|5758.6|4
1612332060000|2021-02-03 06:01:00|5762|5759.2|5763|5760.2|5763|5760.2|5762|5759.2|203
1612332080000|2021-02-03 06:01:20|5763.4|5760.6|5762.4|5759.6|5763.4|5760.6|5762|5759.2|7
1612332090000|2021-02-03 06:01:30|5762|5759.2|5762.9|5760.1|5762.9|5760.1|5762|5759.2|0
1612332100000|2021-02-03 06:01:40|5762.5|5759.7|5762.4|5759.6|5762.9|5760.1|5762.4|5759.6|0
1612332110000|2021-02-03 06:01:50|5762.8|5760|5762.4|5759.6|5762.9|5760.1|5762|5759.2|0
1612332120000|2021-02-03 06:02:00|5762.8|5760|5762.4|5759.6|5762.9|5760.1|5762.4|5759.6|0
1612332130000|2021-02-03 06:02:10|5762.8|5760|5762|5759.2|5762.9|5760.1|5762|5759.2|1
1612332140000|2021-02-03 06:02:20|5762.8|5760|5762|5759.2|5762.9|5760.1|5762|5759.2|2
1612332150000|2021-02-03 06:02:30|5761.9|5759.1|5761.9|5759.1|5761.9|5759.1|5761.9|5759.1|0
1612332180000|2021-02-03 06:03:00|5762|5759.2|5762.8|5760|5762.9|5760.1|5762|5759.2|3
1612332190000|2021-02-03 06:03:10|5762.9|5760.1|5762.9|5760.1|5762.9|5760.1|5762.4|5759.6|0
1612332200000|2021-02-03 06:03:20|5762|5759.2|5762|5759.2|5762|5759.2|5762|5759.2|1
1612332210000|2021-02-03 06:03:30|5761.9|5759.1|5761.9|5759.1|5761.9|5759.1|5761.9|5759.1|0
1612332220000|2021-02-03 06:03:40|5761.8|5759|5761.4|5758.6|5761.8|5759|5761.4|5758.6|3
1612332240000|2021-02-03 06:04:00|5761|5758.2|5761|5758.2|5761.4|5758.6|5761|5758.2|5
1612332250000|2021-02-03 06:04:10|5760.9|5758.1|5760.9|5758.1|5760.9|5758.1|5760.9|5758.1|3
1612332260000|2021-02-03 06:04:20|5761|5758.2|5759.9|5757.1|5761|5758.2|5759.9|5757.1|9
1612332270000|2021-02-03 06:04:30|||||||||2
1612332280000|2021-02-03 06:04:40|5758.9|5756.1|5758|5755.2|5758.9|5756.1|5758|5755.2|1
1612332290000|2021-02-03 06:04:50|||||||||5
1612332300000|2021-02-03 06:05:00|5757.9|5755.1|5758|5755.2|5758|5755.2|5757.5|5754.7|3
1612332310000|2021-02-03 06:05:10|5758.4|5755.6|5758.8|5756|5758.8|5756|5758.4|5755.6|0
1612332320000|2021-02-03 06:05:20|5759|5756.2|5760|5757.2|5760.5|5757.7|5759|5756.2|17
1612332330000|2021-02-03 06:05:30|5759.6|5756.8|5760|5757.2|5760|5757.2|5759.6|5756.8|1
1612332340000|2021-02-03 06:05:40|5759.6|5756.8|5760.4|5757.6|5760.4|5757.6|5759.6|5756.8|3
1612332360000|2021-02-03 06:06:00|5760.5|5757.7|5760.5|5757.7|5760.5|5757.7|5760.5|5757.7|0
1612332370000|2021-02-03 06:06:10|5760.6|5757.8|5760.6|5757.8|5760.6|5757.8|5760.6|5757.8|0
1612332400000|2021-02-03 06:06:40|5761.4|5758.6|5761.4|5758.6|5761.4|5758.6|5761|5758.2|7
1612332420000|2021-02-03 06:07:00|5761|5758.2|5761.5|5758.7|5761.9|5759.1|5761|5758.2|1
1612332430000|2021-02-03 06:07:10|5761.4|5758.6|5761|5758.2|5761.4|5758.6|5761|5758.2|0
1612332440000|2021-02-03 06:07:20|5761.9|5759.1|5761.5|5758.7|5761.9|5759.1|5761.5|5758.7|2
1612332450000|2021-02-03 06:07:30|5761.4|5758.6|5761.4|5758.6|5761.4|5758.6|5761.4|5758.6|0
1612332460000|2021-02-03 06:07:40|5761.9|5759.1|5762.5|5759.7|5762.5|5759.7|5761.9|5759.1|4
1612332480000|2021-02-03 06:08:00|5762.6|5759.8|5763.5|5760.7|5764|5761.2|5762.6|5759.8|9
1612332490000|2021-02-03 06:08:10|5763.4|5760.6|5763.4|5760.6|5763.4|5760.6|5763.4|5760.6|0
1612332500000|2021-02-03 06:08:20|5763|5760.2|5763|5760.2|5763|5760.2|5763|5760.2|5
1612332510000|2021-02-03 06:08:30|5763.9|5761.1|5763.5|5760.7|5763.9|5761.1|5763.5|5760.7|4
1612332520000|2021-02-03 06:08:40|5763.4|5760.6|5763.4|5760.6|5763.4|5760.6|5763.4|5760.6|0
1612332530000|2021-02-03 06:08:50|5764|5761.2|5764|5761.2|5764|5761.2|5764|5761.2|0
1612332540000|2021-02-03 06:09:00|5763.9|5761.1|5763.4|5760.6|5763.9|5761.1|5763|5760.2|7
1612332550000|2021-02-03 06:09:10|5763|5760.2|5762.5|5759.7|5763|5760.2|5762.5|5759.7|0
1612332570000|2021-02-03 06:09:30|5762.4|5759.6|5761.4|5758.6|5762.4|5759.6|5761.4|5758.6|1
1612332580000|2021-02-03 06:09:40|5761|5758.2|5760.5|5757.7|5761|5758.2|5760.5|5757.7|1
1612332600000|2021-02-03 06:10:00|5760|5757.2|5759.4|5756.6|5760|5757.2|5759.4|5756.6|6
1612332620000|2021-02-03 06:10:20|5759.5|5756.7|5759.4|5756.6|5759.9|5757.1|5759.4|5756.6|1
1612332680000|2021-02-03 06:11:20|5759|5756.2|5759.4|5756.6|5759.4|5756.6|5759|5756.2|2
1612332710000|2021-02-03 06:11:50|5760|5757.2|5759.4|5756.6|5760|5757.2|5759.4|5756.6|3
1612332720000|2021-02-03 06:12:00|||||||||1
1612332730000|2021-02-03 06:12:10|5759.9|5757.1|5760|5757.2|5760|5757.2|5759|5756.2|10
1612332740000|2021-02-03 06:12:20|5759.6|5756.8|5760|5757.2|5760|5757.2|5759.4|5756.6|4
1612332750000|2021-02-03 06:12:30|5759.4|5756.6|5759.9|5757.1|5759.9|5757.1|5759.4|5756.6|5
1612332760000|2021-02-03 06:12:40|5760|5757.2|5759.5|5756.7|5760|5757.2|5759.5|5756.7|0
1612332780000|2021-02-03 06:13:00|5759.4|5756.6|5759|5756.2|5759.4|5756.6|5759|5756.2|0
1612332870000|2021-02-03 06:14:30|5759.6|5756.8|5759|5756.2|5759.6|5756.8|5759|5756.2|1
1612332880000|2021-02-03 06:14:40|5758.9|5756.1|5759|5756.2|5759|5756.2|5758.9|5756.1|1
1612332890000|2021-02-03 06:14:50|||||||||3
1612332900000|2021-02-03 06:15:00|5758.9|5756.1|5757|5754.2|5758.9|5756.1|5756.4|5753.6|12
1612332930000|2021-02-03 06:15:30|5756.9|5754.1|5757.4|5754.6|5757.4|5754.6|5756.9|5754.1|7
1612332940000|2021-02-03 06:15:40|5757.8|5755|5757.4|5754.6|5757.9|5755.1|5757.4|5754.6|0
1612332950000|2021-02-03 06:15:50|5757.9|5755.1|5758.4|5755.6|5758.4|5755.6|5757.9|5755.1|1
1612332960000|2021-02-03 06:16:00|5756.9|5754.1|5756.9|5754.1|5756.9|5754.1|5756.9|5754.1|23
1612332980000|2021-02-03 06:16:20|||||||||2
1612332990000|2021-02-03 06:16:30|5757|5754.2|5758.4|5755.6|5758.4|5755.6|5757|5754.2|1
1612333000000|2021-02-03 06:16:40|5758.9|5756.1|5759|5756.2|5759|5756.2|5758.9|5756.1|0
1612333030000|2021-02-03 06:17:10|5759.8|5757|5759|5756.2|5759.9|5757.1|5759|5756.2|3
1612333040000|2021-02-03 06:17:20|5759.4|5756.6|5758.4|5755.6|5759.4|5756.6|5757.6|5754.8|7
1612333060000|2021-02-03 06:17:40|5758.8|5756|5758.4|5755.6|5758.9|5756.1|5758.4|5755.6|0
1612333070000|2021-02-03 06:17:50|5758|5755.2|5758.3|5755.5|5758.3|5755.5|5758|5755.2|0
1612333080000|2021-02-03 06:18:00|5758.4|5755.6|5757.4|5754.6|5758.4|5755.6|5757.4|5754.6|18
1612333100000|2021-02-03 06:18:20|5757.9|5755.1|5757.9|5755.1|5757.9|5755.1|5757.9|5755.1|12
1612333110000|2021-02-03 06:18:30|5756.9|5754.1|5757.9|5755.1|5757.9|5755.1|5756.9|5754.1|69
1612333120000|2021-02-03 06:18:40|||||||||4
1612333140000|2021-02-03 06:19:00|5758|5755.2|5758.9|5756.1|5758.9|5756.1|5758|5755.2|8
1612333150000|2021-02-03 06:19:10|5758.4|5755.6|5758.4|5755.6|5758.4|5755.6|5758.4|5755.6|1
1612333180000|2021-02-03 06:19:40|||||||||16
1612333190000|2021-02-03 06:19:50|5758.3|5755.5|5758.8|5756|5758.8|5756|5758.3|5755.5|32
1612333200000|2021-02-03 06:20:00|5757.8|5755|5757.8|5755|5757.8|5755|5757.8|5755|22
1612333220000|2021-02-03 06:20:20|5758.3|5755.5|5758.3|5755.5|5758.3|5755.5|5758.3|5755.5|2
1612333230000|2021-02-03 06:20:30|5758.4|5755.6|5757.8|5755|5758.4|5755.6|5757.8|5755|0
1612333240000|2021-02-03 06:20:40|5758.1|5755.3|5758.1|5755.3|5758.1|5755.3|5758.1|5755.3|0
1612333250000|2021-02-03 06:20:50|5757.8|5755|5757.8|5755|5757.8|5755|5757.8|5755|1
1612333310000|2021-02-03 06:21:50|||||||||1
1612333320000|2021-02-03 06:22:00|||||||||1
1612333330000|2021-02-03 06:22:10|5757.9|5755.1|5757.9|5755.1|5757.9|5755.1|5757.5|5754.7|16
1612333340000|2021-02-03 06:22:20|5758.8|5756|5759|5756.2|5759.4|5756.6|5758.8|5756|4
1612333350000|2021-02-03 06:22:30|5758.9|5756.1|5759.4|5756.6|5759.4|5756.6|5758.9|5756.1|2
1612333360000|2021-02-03 06:22:40|5759.3|5756.5|5758.9|5756.1|5759.3|5756.5|5758.9|5756.1|0
1612333370000|2021-02-03 06:22:50|5758.4|5755.6|5758.9|5756.1|5758.9|5756.1|5758.4|5755.6|1
1612333410000|2021-02-03 06:23:30|5759.3|5756.5|5758.9|5756.1|5759.3|5756.5|5758.9|5756.1|1
1612333420000|2021-02-03 06:23:40|5759.3|5756.5|5759.3|5756.5|5759.8|5757|5759.3|5756.5|0
1612333440000|2021-02-03 06:24:00|5758.9|5756.1|5758.9|5756.1|5759.3|5756.5|5758.9|5756.1|3
1612333490000|2021-02-03 06:24:50|||||||||2
1612333500000|2021-02-03 06:25:00|||||||||5
1612333510000|2021-02-03 06:25:10|||||||||5
1612333520000|2021-02-03 06:25:20|||||||||2
1612333560000|2021-02-03 06:26:00|5759|5756.2|5759.4|5756.6|5759.4|5756.6|5759|5756.2|3
1612333580000|2021-02-03 06:26:20|5759.7|5756.9|5759.7|5756.9|5759.7|5756.9|5759.7|5756.9|0
1612333590000|2021-02-03 06:26:30|5759.9|5757.1|5759.9|5757.1|5759.9|5757.1|5759.9|5757.1|1
1612333600000|2021-02-03 06:26:40|5759.7|5756.9|5759.2|5756.4|5759.7|5756.9|5759.2|5756.4|6
1612333610000|2021-02-03 06:26:50|5758.9|5756.1|5758.9|5756.1|5758.9|5756.1|5758.9|5756.1|0
1612333690000|2021-02-03 06:28:10|5759|5756.2|5759.4|5756.6|5759.7|5756.9|5759|5756.2|4
1612333700000|2021-02-03 06:28:20|5759.9|5757.1|5759.9|5757.1|5759.9|5757.1|5759.9|5757.1|2
1612333710000|2021-02-03 06:28:30|5759.7|5756.9|5759.7|5756.9|5759.7|5756.9|5759.7|5756.9|0
1612333740000|2021-02-03 06:29:00|5759|5756.2|5758.9|5756.1|5759|5756.2|5758.9|5756.1|37
1612333750000|2021-02-03 06:29:10|||||||||1
1612333790000|2021-02-03 06:29:50|5759|5756.2|5759.4|5756.6|5759.4|5756.6|5759|5756.2|2
1612333800000|2021-02-03 06:30:00|5759.2|5756.4|5758.9|5756.1|5759.2|5756.4|5758.9|5756.1|2
1612333810000|2021-02-03 06:30:10|5759|5756.2|5759|5756.2|5759|5756.2|5759|5756.2|0
1612333820000|2021-02-03 06:30:20|5759.7|5756.9|5759.4|5756.6|5759.7|5756.9|5759.4|5756.6|6
1612333870000|2021-02-03 06:31:10|||||||||1
1612333880000|2021-02-03 06:31:20|5759.7|5756.9|5759.4|5756.6|5759.7|5756.9|5759.4|5756.6|1
1612333890000|2021-02-03 06:31:30|5759.2|5756.4|5758.9|5756.1|5759.2|5756.4|5758.9|5756.1|1
1612333920000|2021-02-03 06:32:00|5759.6|5756.8|5761.4|5758.6|5761.4|5758.6|5759.6|5756.8|2
1612333930000|2021-02-03 06:32:10|5760.7|5757.9|5761.7|5758.9|5761.7|5758.9|5760.7|5757.9|14
1612333940000|2021-02-03 06:32:20|5762.4|5759.6|5762.4|5759.6|5762.4|5759.6|5762|5759.2|0
1612333960000|2021-02-03 06:32:40|5762.7|5759.9|5763.7|5760.9|5763.7|5760.9|5762.7|5759.9|5
1612333980000|2021-02-03 06:33:00|5764.2|5761.4|5764.4|5761.6|5764.7|5761.9|5764.2|5761.4|4
1612333990000|2021-02-03 06:33:10|5764|5761.2|5764|5761.2|5764|5761.2|5764|5761.2|0
1612334010000|2021-02-03 06:33:30|5763.4|5760.6|5762.9|5760.1|5763.4|5760.6|5762.9|5760.1|0
1612334020000|2021-02-03 06:33:40|5762.5|5759.7|5762.4|5759.6|5762.5|5759.7|5762.4|5759.6|0
1612334030000|2021-02-03 06:33:50|5762|5759.2|5762|5759.2|5762|5759.2|5762|5759.2|0
1612334040000|2021-02-03 06:34:00|5762.2|5759.4|5762.7|5759.9|5762.7|5759.9|5761.9|5759.1|4
1612334050000|2021-02-03 06:34:10|5763|5760.2|5762.9|5760.1|5763.4|5760.6|5762.9|5760.1|0
1612334060000|2021-02-03 06:34:20|5763.7|5760.9|5763.4|5760.6|5763.7|5760.9|5763.4|5760.6|1
1612334070000|2021-02-03 06:34:30|5762.7|5759.9|5762.7|5759.9|5762.7|5759.9|5762.7|5759.9|0
1612334090000|2021-02-03 06:34:50|5763.4|5760.6|5762.9|5760.1|5763.4|5760.6|5762.9|5760.1|5
1612334100000|2021-02-03 06:35:00|5763.2|5760.4|5763.2|5760.4|5763.2|5760.4|5763.2|5760.4|0
1612334110000|2021-02-03 06:35:10|5762.9|5760.1|5763.7|5760.9|5763.7|5760.9|5762.9|5760.1|0
1612334120000|2021-02-03 06:35:20|5763.9|5761.1|5763.9|5761.1|5763.9|5761.1|5763.9|5761.1|1
1612334130000|2021-02-03 06:35:30|5764.6|5761.8|5764|5761.2|5764.6|5761.8|5763.9|5761.1|3
1612334140000|2021-02-03 06:35:40|5763.9|5761.1|5763.9|5761.1|5763.9|5761.1|5763.9|5761.1|0
1612334170000|2021-02-03 06:36:10|5763.7|5760.9|5763.7|5760.9|5763.7|5760.9|5763.7|5760.9|0
1612334180000|2021-02-03 06:36:20|5763.2|5760.4|5763.2|5760.4|5763.2|5760.4|5763.2|5760.4|7
1612334190000|2021-02-03 06:36:30|5762.9|5760.1|5763.2|5760.4|5763.2|5760.4|5762.9|5760.1|1
1612334200000|2021-02-03 06:36:40|5762.4|5759.6|5762.9|5760.1|5762.9|5760.1|5762.4|5759.6|9
1612334230000|2021-02-03 06:37:10|5762.7|5759.9|5763|5760.2|5763|5760.2|5762.7|5759.9|2
1612334240000|2021-02-03 06:37:20|5762|5759.2|5762|5759.2|5762|5759.2|5762|5759.2|2
1612334250000|2021-02-03 06:37:30|5761.9|5759.1|5762|5759.2|5762|5759.2|5761.9|5759.1|1
1612334260000|2021-02-03 06:37:40|5762.4|5759.6|5762|5759.2|5762.4|5759.6|5762|5759.2|4
1612334270000|2021-02-03 06:37:50|5762.4|5759.6|5762|5759.2|5762.4|5759.6|5762|5759.2|0
1612334280000|2021-02-03 06:38:00|5762.4|5759.6|5762.9|5760.1|5762.9|5760.1|5762.4|5759.6|0
1612334290000|2021-02-03 06:38:10|5762.6|5759.8|5762.5|5759.7|5762.6|5759.8|5762.5|5759.7|0
1612334340000|2021-02-03 06:39:00|5762.6|5759.8|5763.9|5761.1|5763.9|5761.1|5762.6|5759.8|5
1612334350000|2021-02-03 06:39:10|5764|5761.2|5763.6|5760.8|5764|5761.2|5763.6|5760.8|0
1612334360000|2021-02-03 06:39:20|5763.2|5760.4|5763.4|5760.6|5763.4|5760.6|5762.9|5760.1|1
1612334400000|2021-02-03 06:40:00|5763|5760.2|5763.9|5761.1|5763.9|5761.1|5762.9|5760.1|10
1612334410000|2021-02-03 06:40:10|5764.4|5761.6|5764.9|5762.1|5764.9|5762.1|5764|5761.2|4
1612334420000|2021-02-03 06:40:20|||||||||1
1612334430000|2021-02-03 06:40:30|5763.9|5761.1|5763|5760.2|5763.9|5761.1|5763|5760.2|11
1612334440000|2021-02-03 06:40:40|5763.7|5760.9|5763.9|5761.1|5764|5761.2|5763.7|5760.9|4
1612334450000|2021-02-03 06:40:50|5764|5761.2|5764.5|5761.7|5764.9|5762.1|5764|5761.2|2
1612334460000|2021-02-03 06:41:00|5765|5762.2|5765|5762.2|5765.4|5762.6|5765|5762.2|2
1612334470000|2021-02-03 06:41:10|5766|5763.2|5765.7|5762.9|5766|5763.2|5765.4|5762.6|2
1612334480000|2021-02-03 06:41:20|5766|5763.2|5768.4|5765.6|5768.4|5765.6|5766|5763.2|28
1612334490000|2021-02-03 06:41:30|5767.9|5765.1|5768.4|5765.6|5768.4|5765.6|5767.9|5765.1|0
1612334510000|2021-02-03 06:41:50|5768.9|5766.1|5768.7|5765.9|5768.9|5766.1|5768.4|5765.6|0
1612334520000|2021-02-03 06:42:00|5767.9|5765.1|5768.2|5765.4|5768.2|5765.4|5767.9|5765.1|1
1612334530000|2021-02-03 06:42:10|5768.3|5765.5|5768.3|5765.5|5768.3|5765.5|5768.3|5765.5|0
1612334560000|2021-02-03 06:42:40|5768.2|5765.4|5768.2|5765.4|5768.2|5765.4|5768.2|5765.4|0
1612334570000|2021-02-03 06:42:50|5767.8|5765|5767.8|5765|5767.8|5765|5767.8|5765|0
1612334580000|2021-02-03 06:43:00|5768.2|5765.4|5767.8|5765|5768.2|5765.4|5767.7|5764.9|10
1612334590000|2021-02-03 06:43:10|5768.1|5765.3|5767.7|5764.9|5768.1|5765.3|5767.7|5764.9|0
1612334600000|2021-02-03 06:43:20|5767.8|5765|5767.8|5765|5767.8|5765|5767.8|5765|21
1612334610000|2021-02-03 06:43:30|5767.7|5764.9|5767.2|5764.4|5767.7|5764.9|5767.2|5764.4|2
1612334620000|2021-02-03 06:43:40|5768.2|5765.4|5768.2|5765.4|5768.2|5765.4|5767.8|5765|18
1612334630000|2021-02-03 06:43:50|5768.8|5766|5768.8|5766|5768.8|5766|5768.8|5766|0
1612334640000|2021-02-03 06:44:00|5769|5766.2|5769.7|5766.9|5770.2|5767.4|5769|5766.2|23
1612334650000|2021-02-03 06:44:10|5769.3|5766.5|5769.3|5766.5|5769.7|5766.9|5769.3|5766.5|1
1612334660000|2021-02-03 06:44:20|5769.7|5766.9|5769.7|5766.9|5769.7|5766.9|5769.3|5766.5|0
1612334680000|2021-02-03 06:44:40|5769.3|5766.5|5769.7|5766.9|5769.7|5766.9|5769.3|5766.5|0
1612334690000|2021-02-03 06:44:50|5769.3|5766.5|5769.7|5766.9|5769.7|5766.9|5769.3|5766.5|0
1612334700000|2021-02-03 06:45:00|5769.2|5766.4|5769.2|5766.4|5769.2|5766.4|5769.2|5766.4|1
1612334710000|2021-02-03 06:45:10|5769.7|5766.9|5769.7|5766.9|5769.7|5766.9|5769.7|5766.9|0
1612334720000|2021-02-03 06:45:20|5770.5|5767.7|5769.7|5766.9|5770.5|5767.7|5769.7|5766.9|14
1612334740000|2021-02-03 06:45:40|5770.1|5767.3|5769.7|5766.9|5770.1|5767.3|5769.7|5766.9|0
1612334750000|2021-02-03 06:45:50|5768.2|5765.4|5768.2|5765.4|5768.2|5765.4|5768.2|5765.4|8
1612334760000|2021-02-03 06:46:00|5768.1|5765.3|5768.1|5765.3|5768.1|5765.3|5767.6|5764.8|1
1612334780000|2021-02-03 06:46:20|||||||||1
1612334800000|2021-02-03 06:46:40|5767.7|5764.9|5766.7|5763.9|5767.7|5764.9|5766.6|5763.8|8
1612334810000|2021-02-03 06:46:50|5767.6|5764.8|5768.2|5765.4|5768.2|5765.4|5767.6|5764.8|4
1612334820000|2021-02-03 06:47:00|5768.6|5765.8|5768.6|5765.8|5768.6|5765.8|5768.6|5765.8|0
1612334830000|2021-02-03 06:47:10|5768.1|5765.3|5769.3|5766.5|5769.7|5766.9|5768.1|5765.3|13
1612334850000|2021-02-03 06:47:30|5769.2|5766.4|5768.3|5765.5|5769.2|5766.4|5768.3|5765.5|1
1612334860000|2021-02-03 06:47:40|5768.1|5765.3|5768.6|5765.8|5768.6|5765.8|5768.1|5765.3|0
1612334870000|2021-02-03 06:47:50|||||||||4
1612334880000|2021-02-03 06:48:00|5768.4|5765.6|5768.3|5765.5|5768.4|5765.6|5767.6|5764.8|5
1612334890000|2021-02-03 06:48:10|5768.1|5765.3|5768.1|5765.3|5768.1|5765.3|5768.1|5765.3|0
1612334910000|2021-02-03 06:48:30|5768.5|5765.7|5768.2|5765.4|5768.7|5765.9|5768.2|5765.4|1
1612334940000|2021-02-03 06:49:00|5768.3|5765.5|5766.8|5764|5768.3|5765.5|5766.8|5764|2
1612334950000|2021-02-03 06:49:10|5766.7|5763.9|5766.7|5763.9|5766.7|5763.9|5766.7|5763.9|6
1612334960000|2021-02-03 06:49:20|5767|5764.2|5766.3|5763.5|5767|5764.2|5765.8|5763|27
1612334970000|2021-02-03 06:49:30|5766|5763.2|5765.8|5763|5766|5763.2|5765.8|5763|4
1612334980000|2021-02-03 06:49:40|5765.3|5762.5|5765.3|5762.5|5765.3|5762.5|5765.3|5762.5|3
1612334990000|2021-02-03 06:49:50|5765|5762.2|5765.5|5762.7|5765.5|5762.7|5765|5762.2|6
1612335000000|2021-02-03 06:50:00|5765.3|5762.5|5764.8|5762|5766|5763.2|5764.8|5762|3
1612335020000|2021-02-03 06:50:20|||||||||2
1612335060000|2021-02-03 06:51:00|5765.6|5762.8|5765.8|5763|5765.8|5763|5765.6|5762.8|3
1612335070000|2021-02-03 06:51:10|5766.8|5764|5767.2|5764.4|5767.2|5764.4|5766.8|5764|1
1612335080000|2021-02-03 06:51:20|5767.7|5764.9|5767.7|5764.9|5767.7|5764.9|5767.7|5764.9|0
1612335090000|2021-02-03 06:51:30|5766.8|5764|5766.2|5763.4|5766.8|5764|5766.2|5763.4|4
1612335100000|2021-02-03 06:51:40|5766.3|5763.5|5766.3|5763.5|5766.3|5763.5|5766.3|5763.5|0
1612335120000|2021-02-03 06:52:00|5766.2|5763.4|5765.8|5763|5766.2|5763.4|5765.8|5763|0
1612335130000|2021-02-03 06:52:10|5765.7|5762.9|5766.2|5763.4|5766.2|5763.4|5765.7|5762.9|2
1612335150000|2021-02-03 06:52:30|5766.3|5763.5|5766.3|5763.5|5766.3|5763.5|5766.3|5763.5|0
1612335170000|2021-02-03 06:52:50|5766|5763.2|5766.2|5763.4|5766.2|5763.4|5766|5763.2|6
1612335180000|2021-02-03 06:53:00|5766.3|5763.5|5766.2|5763.4|5766.3|5763.5|5765.8|5763|0
1612335190000|2021-02-03 06:53:10|5766.6|5763.8|5766.7|5763.9|5766.7|5763.9|5766.3|5763.5|0
1612335200000|2021-02-03 06:53:20|5766.3|5763.5|5766.7|5763.9|5766.7|5763.9|5765.8|5763|0
1612335220000|2021-02-03 06:53:40|||||||||10
1612335230000|2021-02-03 06:53:50|5766.3|5763.5|5766.2|5763.4|5766.3|5763.5|5766.2|5763.4|0
1612335240000|2021-02-03 06:54:00|5766.3|5763.5|5766.3|5763.5|5766.3|5763.5|5765.8|5763|0
1612335250000|2021-02-03 06:54:10|5766.7|5763.9|5766.7|5763.9|5766.7|5763.9|5766.3|5763.5|0
1612335270000|2021-02-03 06:54:30|5766.8|5764|5766.8|5764|5766.8|5764|5766.8|5764|0
1612335280000|2021-02-03 06:54:40|5767|5764.2|5767.7|5764.9|5767.7|5764.9|5767|5764.2|5
1612335290000|2021-02-03 06:54:50|5767.3|5764.5|5767.3|5764.5|5767.3|5764.5|5766.8|5764|3
1612335300000|2021-02-03 06:55:00|5767.2|5764.4|5767.2|5764.4|5767.2|5764.4|5766.8|5764|0
1612335310000|2021-02-03 06:55:10|5767.1|5764.3|5767.1|5764.3|5767.1|5764.3|5767.1|5764.3|0
1612335320000|2021-02-03 06:55:20|5766.7|5763.9|5766.2|5763.4|5766.7|5763.9|5766.2|5763.4|6
1612335330000|2021-02-03 06:55:30|5766.6|5763.8|5766.6|5763.8|5766.6|5763.8|5766.6|5763.8|1
1612335340000|2021-02-03 06:55:40|5766.7|5763.9|5766.7|5763.9|5766.7|5763.9|5766.7|5763.9|0
1612335350000|2021-02-03 06:55:50|5767.2|5764.4|5765.8|5763|5767.2|5764.4|5765.8|5763|7
1612335360000|2021-02-03 06:56:00|5765.1|5762.3|5766.2|5763.4|5766.2|5763.4|5765|5762.2|30
1612335370000|2021-02-03 06:56:10|5766.3|5763.5|5766.3|5763.5|5766.3|5763.5|5766.3|5763.5|0
1612335380000|2021-02-03 06:56:20|5765.8|5763|5766.2|5763.4|5766.2|5763.4|5765.8|5763|1
1612335410000|2021-02-03 06:56:50|5766.7|5763.9|5766.8|5764|5766.8|5764|5766.7|5763.9|0
1612335420000|2021-02-03 06:57:00|5766.3|5763.5|5766.3|5763.5|5766.3|5763.5|5766.3|5763.5|0
1612335430000|2021-02-03 06:57:10|5766.7|5763.9|5766.7|5763.9|5766.7|5763.9|5766.3|5763.5|0
1612335440000|2021-02-03 06:57:20|5767.2|5764.4|5767.3|5764.5|5767.3|5764.5|5767.2|5764.4|0
1612335450000|2021-02-03 06:57:30|5767|5764.2|5767.7|5764.9|5768.7|5765.9|5767|5764.2|40
1612335460000|2021-02-03 06:57:40|5768|5765.2|5768.7|5765.9|5768.7|5765.9|5768|5765.2|1
1612335470000|2021-02-03 06:57:50|5768|5765.2|5769.7|5766.9|5769.7|5766.9|5767.7|5764.9|55
1612335480000|2021-02-03 06:58:00|5769.8|5767|5770.3|5767.5|5770.8|5768|5769.8|5767|44
1612335490000|2021-02-03 06:58:10|5770|5767.2|5769|5766.2|5770|5767.2|5769|5766.2|3
1612335500000|2021-02-03 06:58:20|5768.5|5765.7|5771.2|5768.4|5771.2|5768.4|5768.3|5765.5|35
1612335520000|2021-02-03 06:58:40|5770.2|5767.4|5771.8|5769|5772.6|5769.8|5770.2|5767.4|49
1612335530000|2021-02-03 06:58:50|5771.6|5768.8|5772.6|5769.8|5772.6|5769.8|5771.2|5768.4|17
1612335540000|2021-02-03 06:59:00|5772.1|5769.3|5771.2|5768.4|5772.1|5769.3|5771.2|5768.4|1
1612335550000|2021-02-03 06:59:10|5771.1|5768.3|5771.7|5768.9|5772.6|5769.8|5771.1|5768.3|2
1612335560000|2021-02-03 06:59:20|||||||||1
1612335570000|2021-02-03 06:59:30|5771.3|5768.5|5771.3|5768.5|5771.7|5768.9|5771.2|5768.4|2
1612335580000|2021-02-03 06:59:40|5771.2|5768.4|5770.2|5767.4|5771.3|5768.5|5770.2|5767.4|4
1612335590000|2021-02-03 06:59:50|5770.6|5767.8|5772.1|5769.3|5772.1|5769.3|5770.6|5767.8|5
1612335600000|2021-02-03 07:00:00|5771.7|5768.9|5771.7|5768.9|5771.7|5768.9|5771.2|5768.4|19
1612335610000|2021-02-03 07:00:10|5771.5|5768.7|5771.1|5768.3|5771.5|5768.7|5770.2|5767.4|5
1612335620000|2021-02-03 07:00:20|5770.7|5767.9|5770.7|5767.9|5770.7|5767.9|5770.7|5767.9|6
1612335630000|2021-02-03 07:00:30|5770.6|5767.8|5768.6|5765.8|5770.6|5767.8|5768.6|5765.8|28
1612335640000|2021-02-03 07:00:40|||||||||23
1612335650000|2021-02-03 07:00:50|5768.7|5765.9|5769.7|5766.9|5769.7|5766.9|5768.7|5765.9|1
1612335660000|2021-02-03 07:01:00|5769.3|5766.5|5767.7|5764.9|5769.3|5766.5|5767.7|5764.9|5
1612335670000|2021-02-03 07:01:10|5767.8|5765|5768.5|5765.7|5768.7|5765.9|5767.8|5765|3
1612335680000|2021-02-03 07:01:20|5769.1|5766.3|5768.7|5765.9|5769.7|5766.9|5767.8|5765|3
1612335690000|2021-02-03 07:01:30|5768.8|5766|5768.7|5765.9|5769.2|5766.4|5768.7|5765.9|2
1612335700000|2021-02-03 07:01:40|5769.7|5766.9|5769.7|5766.9|5769.7|5766.9|5769.2|5766.4|3
1612335710000|2021-02-03 07:01:50|5769.5|5766.7|5770.1|5767.3|5770.6|5767.8|5768.7|5765.9|7
1612335720000|2021-02-03 07:02:00|5770.2|5767.4|5768.7|5765.9|5770.7|5767.9|5768.7|5765.9|17
1612335730000|2021-02-03 07:02:10|5769.7|5766.9|5769.2|5766.4|5769.7|5766.9|5769.2|5766.4|37
1612335740000|2021-02-03 07:02:20|5769.6|5766.8|5770.2|5767.4|5770.6|5767.8|5769.6|5766.8|2
1612335750000|2021-02-03 07:02:30|5770.6|5767.8|5770.2|5767.4|5770.6|5767.8|5769.8|5767|3
1612335760000|2021-02-03 07:02:40|5770.6|5767.8|5770.6|5767.8|5770.6|5767.8|5770.6|5767.8|0
1612335770000|2021-02-03 07:02:50|5770.7|5767.9|5770.7|5767.9|5770.7|5767.9|5770.2|5767.4|1
1612335800000|2021-02-03 07:03:20|5770.6|5767.8|5770.2|5767.4|5770.6|5767.8|5770.2|5767.4|1
1612335810000|2021-02-03 07:03:30|5769.8|5767|5770.2|5767.4|5770.2|5767.4|5769.8|5767|1
1612335820000|2021-02-03 07:03:40|5770.3|5767.5|5770.3|5767.5|5770.3|5767.5|5770.3|5767.5|0
1612335840000|2021-02-03 07:04:00|5769.8|5767|5769.8|5767|5769.8|5767|5769.8|5767|0
1612335850000|2021-02-03 07:04:10|5770.1|5767.3|5769.7|5766.9|5770.2|5767.4|5769.7|5766.9|1
1612335860000|2021-02-03 07:04:20|||||||||6
1612335870000|2021-02-03 07:04:30|||||||||1
1612335880000|2021-02-03 07:04:40|||||||||2
1612335890000|2021-02-03 07:04:50|||||||||2
1612335900000|2021-02-03 07:05:00|5770.5|5767.7|5770.5|5767.7|5770.6|5767.8|5769.7|5766.9|20
1612335910000|2021-02-03 07:05:10|5770.6|5767.8|5769.7|5766.9|5770.6|5767.8|5769.6|5766.8|32
1612335920000|2021-02-03 07:05:20|5769.6|5766.8|5769.6|5766.8|5769.6|5766.8|5769.6|5766.8|1
1612335930000|2021-02-03 07:05:30|5769.7|5766.9|5770.1|5767.3|5770.1|5767.3|5769.7|5766.9|0
1612335940000|2021-02-03 07:05:40|5769.6|5766.8|5769.7|5766.9|5769.7|5766.9|5769.6|5766.8|0
1612335960000|2021-02-03 07:06:00|5769.6|5766.8|5769.6|5766.8|5769.6|5766.8|5769.6|5766.8|4
1612335980000|2021-02-03 07:06:20|||||||||16
1612335990000|2021-02-03 07:06:30|5769.7|5766.9|5769.7|5766.9|5769.7|5766.9|5769.7|5766.9|0
1612336000000|2021-02-03 07:06:40|5769.8|5767|5769.7|5766.9|5770.6|5767.8|5769.7|5766.9|98
1612336010000|2021-02-03 07:06:50|||||||||1
1612336020000|2021-02-03 07:07:00|5769.6|5766.8|5768.3|5765.5|5769.8|5767|5768.3|5765.5|84
1612336030000|2021-02-03 07:07:10|5768.6|5765.8|5766.7|5763.9|5768.6|5765.8|5766.7|5763.9|4
1612336040000|2021-02-03 07:07:20|5767.6|5764.8|5767.2|5764.4|5767.7|5764.9|5767.2|5764.4|3
1612336070000|2021-02-03 07:07:50|5766.7|5763.9|5766.7|5763.9|5766.7|5763.9|5766.7|5763.9|0
1612336080000|2021-02-03 07:08:00|5767.1|5764.3|5766.7|5763.9|5767.2|5764.4|5766.7|5763.9|5
1612336090000|2021-02-03 07:08:10|5767.2|5764.4|5766.7|5763.9|5767.2|5764.4|5766.7|5763.9|1
1612336100000|2021-02-03 07:08:20|5767.2|5764.4|5767.1|5764.3|5767.2|5764.4|5766.7|5763.9|0
1612336110000|2021-02-03 07:08:30|5767.2|5764.4|5767.2|5764.4|5767.6|5764.8|5766.7|5763.9|2
1612336120000|2021-02-03 07:08:40|5767.7|5764.9|5767.7|5764.9|5767.7|5764.9|5767.7|5764.9|0
1612336140000|2021-02-03 07:09:00|5767.3|5764.5|5767.7|5764.9|5767.7|5764.9|5767.3|5764.5|1
1612336150000|2021-02-03 07:09:10|5768.1|5765.3|5768.2|5765.4|5768.7|5765.9|5768.1|5765.3|0
1612336160000|2021-02-03 07:09:20|5768.7|5765.9|5768.2|5765.4|5768.7|5765.9|5768.2|5765.4|0
1612336170000|2021-02-03 07:09:30|5768.6|5765.8|5768.2|5765.4|5768.7|5765.9|5768.2|5765.4|0
1612336180000|2021-02-03 07:09:40|5768.6|5765.8|5768.8|5766|5769.2|5766.4|5768.6|5765.8|13
1612336190000|2021-02-03 07:09:50|5769.2|5766.4|5769.2|5766.4|5769.2|5766.4|5769.2|5766.4|1
1612336200000|2021-02-03 07:10:00|5769.3|5766.5|5769.7|5766.9|5769.7|5766.9|5769.3|5766.5|6
1612336210000|2021-02-03 07:10:10|5769.8|5767|5769.8|5767|5769.8|5767|5769.8|5767|0
1612336220000|2021-02-03 07:10:20|5769.7|5766.9|5769.7|5766.9|5769.7|5766.9|5769.7|5766.9|25
1612336230000|2021-02-03 07:10:30|||||||||16
1612336240000|2021-02-03 07:10:40|5769.2|5766.4|5769.2|5766.4|5769.2|5766.4|5769.2|5766.4|2
1612336250000|2021-02-03 07:10:50|5769.6|5766.8|5769.7|5766.9|5769.7|5766.9|5769.6|5766.8|0
1612336260000|2021-02-03 07:11:00|||||||||6
1612336280000|2021-02-03 07:11:20|5769.9|5767.1|5770.7|5767.9|5770.7|5767.9|5769.9|5767.1|8
1612336290000|2021-02-03 07:11:30|5770.9|5768.1|5772.6|5769.8|5772.6|5769.8|5770.9|5768.1|22
1612336300000|2021-02-03 07:11:40|5772.8|5770|5772.7|5769.9|5773.6|5770.8|5772.7|5769.9|4
1612336310000|2021-02-03 07:11:50|5773.1|5770.3|5772.7|5769.9|5773.1|5770.3|5772.7|5769.9|4
1612336320000|2021-02-03 07:12:00|5773.1|5770.3|5773.1|5770.3|5773.6|5770.8|5773.1|5770.3|1
1612336330000|2021-02-03 07:12:10|5773.2|5770.4|5773.6|5770.8|5773.6|5770.8|5773.2|5770.4|4
1612336340000|2021-02-03 07:12:20|5772.9|5770.1|5773.3|5770.5|5773.3|5770.5|5772.9|5770.1|4
1612336350000|2021-02-03 07:12:30|5773.7|5770.9|5773.9|5771.1|5773.9|5771.1|5773.7|5770.9|5
1612336360000|2021-02-03 07:12:40|5773.3|5770.5|5773.8|5771|5773.8|5771|5773.3|5770.5|1
1612336380000|2021-02-03 07:13:00|5773.3|5770.5|5772.9|5770.1|5773.3|5770.5|5772.9|5770.1|4
1612336390000|2021-02-03 07:13:10|5772.8|5770|5773.3|5770.5|5773.3|5770.5|5772.8|5770|34
1612336420000|2021-02-03 07:13:40|5772.9|5770.1|5773.2|5770.4|5773.2|5770.4|5772.7|5769.9|1
1612336440000|2021-02-03 07:14:00|5773.1|5770.3|5773.1|5770.3|5773.1|5770.3|5773.1|5770.3|0
1612336450000|2021-02-03 07:14:10|5773.2|5770.4|5773.2|5770.4|5773.2|5770.4|5773.2|5770.4|0
1612336460000|2021-02-03 07:14:20|5772.7|5769.9|5773.2|5770.4|5773.2|5770.4|5772.7|5769.9|0
1612336470000|2021-02-03 07:14:30|5773.1|5770.3|5773.1|5770.3|5773.1|5770.3|5773.1|5770.3|0
1612336480000|2021-02-03 07:14:40|5773.2|5770.4|5772.7|5769.9|5773.2|5770.4|5772.7|5769.9|1
1612336490000|2021-02-03 07:14:50|||||||||3
1612336500000|2021-02-03 07:15:00|5772.6|5769.8|5772.6|5769.8|5772.6|5769.8|5772.6|5769.8|7
1612336510000|2021-02-03 07:15:10|5772.7|5769.9|5772.6|5769.8|5772.7|5769.9|5772.6|5769.8|4
1612336520000|2021-02-03 07:15:20|5772.7|5769.9|5772.6|5769.8|5772.7|5769.9|5772.6|5769.8|4
1612336540000|2021-02-03 07:15:40|5772.7|5769.9|5773.1|5770.3|5773.1|5770.3|5772.7|5769.9|0
1612336550000|2021-02-03 07:15:50|5773.7|5770.9|5773.7|5770.9|5773.7|5770.9|5773.7|5770.9|0
1612336560000|2021-02-03 07:16:00|5774.1|5771.3|5774.1|5771.3|5774.1|5771.3|5773.7|5770.9|2
1612336570000|2021-02-03 07:16:10|5774.9|5772.1|5775.7|5772.9|5775.7|5772.9|5774.9|5772.1|57
1612336580000|2021-02-03 07:16:20|5775.8|5773|5777.1|5774.3|5777.6|5774.8|5775.8|5773|42
1612336590000|2021-02-03 07:16:30|5777.2|5774.4|5779.6|5776.8|5779.6|5776.8|5777.2|5774.4|75
1612336600000|2021-02-03 07:16:40|5779.7|5776.9|5779.2|5776.4|5779.7|5776.9|5778.7|5775.9|31
1612336610000|2021-02-03 07:16:50|5778.8|5776|5780.7|5777.9|5781.7|5778.9|5778.8|5776|139
1612336620000|2021-02-03 07:17:00|5779.7|5776.9|5780.2|5777.4|5780.2|5777.4|5779.7|5776.9|8
1612336630000|2021-02-03 07:17:10|5780.1|5777.3|5782.7|5779.9|5782.7|5779.9|5780.1|5777.3|85
1612336640000|2021-02-03 07:17:20|5782.5|5779.7|5781.6|5778.8|5782.5|5779.7|5781.6|5778.8|9
1612336650000|2021-02-03 07:17:30|5782|5779.2|5781.7|5778.9|5782.5|5779.7|5781.7|5778.9|6
1612336660000|2021-02-03 07:17:40|5781.6|5778.8|5780.7|5777.9|5781.6|5778.8|5780.7|5777.9|2
1612336670000|2021-02-03 07:17:50|5779.7|5776.9|5780.7|5777.9|5780.7|5777.9|5779.7|5776.9|4
1612336680000|2021-02-03 07:18:00|5779.7|5776.9|5779.5|5776.7|5779.7|5776.9|5779.1|5776.3|25
1612336690000|2021-02-03 07:18:10|5779.6|5776.8|5779.6|5776.8|5779.7|5776.9|5779.6|5776.8|4
1612336700000|2021-02-03 07:18:20|5779.7|5776.9|5779.7|5776.9|5779.7|5776.9|5779.6|5776.8|29
1612336710000|2021-02-03 07:18:30|5779.6|5776.8|5779.6|5776.8|5779.6|5776.8|5778.6|5775.8|28
1612336720000|2021-02-03 07:18:40|5779.1|5776.3|5779.5|5776.7|5779.6|5776.8|5778.7|5775.9|20
1612336740000|2021-02-03 07:19:00|5779.6|5776.8|5779.6|5776.8|5779.6|5776.8|5779.1|5776.3|16
1612336750000|2021-02-03 07:19:10|||||||||2
1612336760000|2021-02-03 07:19:20|||||||||5
1612336770000|2021-02-03 07:19:30|5779.1|5776.3|5779.1|5776.3|5779.1|5776.3|5778.7|5775.9|17
1612336780000|2021-02-03 07:19:40|5778.7|5775.9|5779.1|5776.3|5779.1|5776.3|5778.7|5775.9|1
1612336790000|2021-02-03 07:19:50|5778.7|5775.9|5778.6|5775.8|5778.7|5775.9|5778.6|5775.8|1
1612336800000|2021-02-03 07:20:00|5778.5|5775.7|5778.7|5775.9|5778.7|5775.9|5777.7|5774.9|7
1612336820000|2021-02-03 07:20:20|5779.1|5776.3|5779.2|5776.4|5779.2|5776.4|5778.8|5776|1
1612336830000|2021-02-03 07:20:30|5779.1|5776.3|5778.6|5775.8|5779.6|5776.8|5778.6|5775.8|3
1612336860000|2021-02-03 07:21:00|5778.7|5775.9|5778.7|5775.9|5778.7|5775.9|5778.7|5775.9|0
1612336870000|2021-02-03 07:21:10|||||||||2
1612336890000|2021-02-03 07:21:30|||||||||1
1612336900000|2021-02-03 07:21:40|||||||||19
1612336910000|2021-02-03 07:21:50|5779.1|5776.3|5778.7|5775.9|5779.1|5776.3|5778.7|5775.9|3
1612336920000|2021-02-03 07:22:00|5779.1|5776.3|5779.2|5776.4|5779.6|5776.8|5778.7|5775.9|8
1612336930000|2021-02-03 07:22:10|5779.1|5776.3|5779.1|5776.3|5779.1|5776.3|5779.1|5776.3|0
1612336940000|2021-02-03 07:22:20|5778.7|5775.9|5779.1|5776.3|5779.1|5776.3|5778.7|5775.9|0
1612336950000|2021-02-03 07:22:30|5778.7|5775.9|5778.7|5775.9|5778.7|5775.9|5778.7|5775.9|0
1612336960000|2021-02-03 07:22:40|5779.1|5776.3|5779.6|5776.8|5779.6|5776.8|5779.1|5776.3|0
1612336970000|2021-02-03 07:22:50|5780.5|5777.7|5780.7|5777.9|5780.7|5777.9|5780.5|5777.7|7
1612336980000|2021-02-03 07:23:00|5780.2|5777.4|5779.7|5776.9|5780.2|5777.4|5779.7|5776.9|4
1612336990000|2021-02-03 07:23:10|5779.6|5776.8|5779.6|5776.8|5779.6|5776.8|5778.8|5776|14
1612337000000|2021-02-03 07:23:20|5779.2|5776.4|5778.7|5775.9|5779.2|5776.4|5778.2|5775.4|17
1612337020000|2021-02-03 07:23:40|||||||||5
1612337030000|2021-02-03 07:23:50|||||||||1
1612337040000|2021-02-03 07:24:00|5778.8|5776|5779.2|5776.4|5779.2|5776.4|5778.8|5776|13
1612337050000|2021-02-03 07:24:10|5779.6|5776.8|5779.7|5776.9|5779.7|5776.9|5779.3|5776.5|1
1612337060000|2021-02-03 07:24:20|||||||||1
1612337090000|2021-02-03 07:24:50|||||||||1
1612337100000|2021-02-03 07:25:00|5779.8|5777|5780.1|5777.3|5780.2|5777.4|5779.7|5776.9|4
1612337110000|2021-02-03 07:25:10|5780.2|5777.4|5779.7|5776.9|5780.2|5777.4|5779.7|5776.9|0
1612337120000|2021-02-03 07:25:20|5779.3|5776.5|5778.8|5776|5779.3|5776.5|5778.8|5776|22
1612337130000|2021-02-03 07:25:30|5778.4|5775.6|5778.6|5775.8|5778.6|5775.8|5778.4|5775.6|1
1612337140000|2021-02-03 07:25:40|5778.8|5776|5779.3|5776.5|5779.6|5776.8|5778.8|5776|11
1612337160000|2021-02-03 07:26:00|5779.2|5776.4|5779.2|5776.4|5779.2|5776.4|5779.2|5776.4|0
1612337170000|2021-02-03 07:26:10|5778.8|5776|5779.3|5776.5|5779.3|5776.5|5778.8|5776|12
1612337180000|2021-02-03 07:26:20|5779.7|5776.9|5779.7|5776.9|5779.7|5776.9|5779.7|5776.9|2
1612337200000|2021-02-03 07:26:40|5780.3|5777.5|5780.3|5777.5|5780.7|5777.9|5779.8|5777|14
1612337210000|2021-02-03 07:26:50|5780.7|5777.9|5780.8|5778|5781.7|5778.9|5780.7|5777.9|5
1612337220000|2021-02-03 07:27:00|5780.7|5777.9|5781.8|5779|5781.8|5779|5780.6|5777.8|5
1612337230000|2021-02-03 07:27:10|5782.2|5779.4|5783.7|5780.9|5783.7|5780.9|5782.2|5779.4|48
1612337240000|2021-02-03 07:27:20|5784.1|5781.3|5784.2|5781.4|5784.2|5781.4|5784.1|5781.3|31
1612337250000|2021-02-03 07:27:30|5783.7|5780.9|5784.2|5781.4|5784.2|5781.4|5783.7|5780.9|50
1612337260000|2021-02-03 07:27:40|5784.3|5781.5|5785.7|5782.9|5785.7|5782.9|5784.3|5781.5|43
1612337270000|2021-02-03 07:27:50|5785.6|5782.8|5785.6|5782.8|5785.6|5782.8|5785.6|5782.8|27
1612337280000|2021-02-03 07:28:00|5785.7|5782.9|5785.6|5782.8|5786.1|5783.3|5785.6|5782.8|22
1612337290000|2021-02-03 07:28:10|5785.7|5782.9|5786.6|5783.8|5786.6|5783.8|5785.7|5782.9|27
1612337300000|2021-02-03 07:28:20|5786.1|5783.3|5786.7|5783.9|5787.1|5784.3|5786.1|5783.3|14
1612337310000|2021-02-03 07:28:30|5786.6|5783.8|5786.6|5783.8|5786.6|5783.8|5786.6|5783.8|1
1612337320000|2021-02-03 07:28:40|||||||||10
1612337330000|2021-02-03 07:28:50|5785.7|5782.9|5785.7|5782.9|5785.7|5782.9|5785.7|5782.9|8
1612337340000|2021-02-03 07:29:00|||||||||4
1612337350000|2021-02-03 07:29:10|5786.1|5783.3|5786.1|5783.3|5786.1|5783.3|5786.1|5783.3|25
1612337360000|2021-02-03 07:29:20|5786.2|5783.4|5786.1|5783.3|5786.2|5783.4|5786.1|5783.3|1
1612337370000|2021-02-03 07:29:30|5786.2|5783.4|5786.7|5783.9|5786.7|5783.9|5786.2|5783.4|1
1612337380000|2021-02-03 07:29:40|5785.9|5783.1|5786.1|5783.3|5786.1|5783.3|5785.9|5783.1|0
1612337390000|2021-02-03 07:29:50|5786.6|5783.8|5786.2|5783.4|5786.6|5783.8|5786.2|5783.4|2
1612337400000|2021-02-03 07:30:00|5786.1|5783.3|5785.6|5782.8|5786.2|5783.4|5785.6|5782.8|36
1612337410000|2021-02-03 07:30:10|5785.7|5782.9|5785.7|5782.9|5785.7|5782.9|5785.7|5782.9|1
1612337430000|2021-02-03 07:30:30|||||||||1
1612337440000|2021-02-03 07:30:40|5786.5|5783.7|5785.7|5782.9|5786.6|5783.8|5785.7|5782.9|10
1612337450000|2021-02-03 07:30:50|||||||||4
1612337460000|2021-02-03 07:31:00|5785.6|5782.8|5783.7|5780.9|5785.6|5782.8|5783.7|5780.9|13
1612337470000|2021-02-03 07:31:10|5784.8|5782|5785.6|5782.8|5785.6|5782.8|5784.8|5782|12
1612337490000|2021-02-03 07:31:30|5785.7|5782.9|5785.7|5782.9|5785.7|5782.9|5785.7|5782.9|0
1612337500000|2021-02-03 07:31:40|5785.5|5782.7|5784.7|5781.9|5785.5|5782.7|5784.7|5781.9|4
1612337520000|2021-02-03 07:32:00|5785.1|5782.3|5785.6|5782.8|5785.7|5782.9|5785.1|5782.3|13
1612337530000|2021-02-03 07:32:10|5785.2|5782.4|5784.8|5782|5785.7|5782.9|5784.8|5782|2
1612337540000|2021-02-03 07:32:20|5785.2|5782.4|5786.6|5783.8|5786.6|5783.8|5785.2|5782.4|9
1612337560000|2021-02-03 07:32:40|5786.7|5783.9|5786.7|5783.9|5786.7|5783.9|5786.7|5783.9|2
1612337580000|2021-02-03 07:33:00|||||||||6
1612337590000|2021-02-03 07:33:10|||||||||4
1612337600000|2021-02-03 07:33:20|5788.6|5785.8|5788.2|5785.4|5789.6|5786.8|5788.2|5785.4|131
1612337610000|2021-02-03 07:33:30|5788.6|5785.8|5788.8|5786|5788.8|5786|5788.2|5785.4|3
1612337620000|2021-02-03 07:33:40|5788.4|5785.6|5788.4|5785.6|5788.4|5785.6|5788.4|5785.6|1
1612337630000|2021-02-03 07:33:50|5788.7|5785.9|5788.7|5785.9|5788.7|5785.9|5788.3|5785.5|0
1612337640000|2021-02-03 07:34:00|5787.8|5785|5788.2|5785.4|5788.2|5785.4|5787.7|5784.9|12
1612337660000|2021-02-03 07:34:20|5787.8|5785|5786.7|5783.9|5788.2|5785.4|5786.7|5783.9|28
1612337690000|2021-02-03 07:34:50|||||||||4
1612337700000|2021-02-03 07:35:00|5786.3|5783.5|5785.7|5782.9|5786.7|5783.9|5785.7|5782.9|7
1612337710000|2021-02-03 07:35:10|5786|5783.2|5786.8|5784|5786.8|5784|5786|5783.2|10
1612337720000|2021-02-03 07:35:20|5787.2|5784.4|5787.7|5784.9|5787.7|5784.9|5787.2|5784.4|11
1612337730000|2021-02-03 07:35:30|5786.8|5784|5786.8|5784|5786.8|5784|5786.8|5784|5
1612337740000|2021-02-03 07:35:40|||||||||11
1612337750000|2021-02-03 07:35:50|5786.7|5783.9|5786.8|5784|5786.8|5784|5786.7|5783.9|14
1612337760000|2021-02-03 07:36:00|5786.7|5783.9|5786.8|5784|5787.2|5784.4|5786.7|5783.9|3
1612337770000|2021-02-03 07:36:10|5786.7|5783.9|5786.7|5783.9|5786.7|5783.9|5786.7|5783.9|6
1612337780000|2021-02-03 07:36:20|||||||||3
1612337800000|2021-02-03 07:36:40|||||||||4
1612337810000|2021-02-03 07:36:50|||||||||1
1612337820000|2021-02-03 07:37:00|||||||||3
1612337830000|2021-02-03 07:37:10|||||||||7
1612337850000|2021-02-03 07:37:30|||||||||26
1612337860000|2021-02-03 07:37:40|||||||||11
1612337870000|2021-02-03 07:37:50|5787.7|5784.9|5787.7|5784.9|5787.7|5784.9|5787.7|5784.9|14
1612337880000|2021-02-03 07:38:00|5787.2|5784.4|5787.7|5784.9|5787.7|5784.9|5787.2|5784.4|14
1612337900000|2021-02-03 07:38:20|5787.8|5785|5788.7|5785.9|5788.7|5785.9|5787.8|5785|3
1612337910000|2021-02-03 07:38:30|5788.6|5785.8|5788.6|5785.8|5788.6|5785.8|5788.6|5785.8|4
1612337920000|2021-02-03 07:38:40|5788.8|5786|5789.6|5786.8|5789.6|5786.8|5788.8|5786|5
1612337930000|2021-02-03 07:38:50|5789.7|5786.9|5790.7|5787.9|5790.7|5787.9|5789.7|5786.9|15
1612337940000|2021-02-03 07:39:00|5790.8|5788|5790.8|5788|5791.6|5788.8|5790.7|5787.9|84
1612337950000|2021-02-03 07:39:10|5790.7|5787.9|5791.6|5788.8|5791.6|5788.8|5790.7|5787.9|7
1612337960000|2021-02-03 07:39:20|||||||||5
1612337970000|2021-02-03 07:39:30|5791.5|5788.7|5790.7|5787.9|5791.5|5788.7|5790.7|5787.9|33
1612337980000|2021-02-03 07:39:40|||||||||2
1612337990000|2021-02-03 07:39:50|||||||||3
1612338000000|2021-02-03 07:40:00|5790.8|5788|5790.7|5787.9|5790.8|5788|5790.7|5787.9|17
1612338010000|2021-02-03 07:40:10|5791.6|5788.8|5791.6|5788.8|5791.6|5788.8|5791.2|5788.4|41
1612338020000|2021-02-03 07:40:20|||||||||12
1612338030000|2021-02-03 07:40:30|||||||||35
1612338040000|2021-02-03 07:40:40|5790.8|5788|5790.6|5787.8|5790.8|5788|5790.6|5787.8|8
1612338050000|2021-02-03 07:40:50|5790.7|5787.9|5790.7|5787.9|5790.7|5787.9|5790.7|5787.9|3
1612338060000|2021-02-03 07:41:00|5790.6|5787.8|5790.7|5787.9|5790.7|5787.9|5790.6|5787.8|6
1612338070000|2021-02-03 07:41:10|||||||||18
1612338080000|2021-02-03 07:41:20|5791.2|5788.4|5791.6|5788.8|5791.6|5788.8|5791.1|5788.3|42
1612338090000|2021-02-03 07:41:30|||||||||3
1612338100000|2021-02-03 07:41:40|5791.2|5788.4|5791.6|5788.8|5791.6|5788.8|5791.2|5788.4|12
1612338110000|2021-02-03 07:41:50|||||||||9
1612338120000|2021-02-03 07:42:00|||||||||6
1612338130000|2021-02-03 07:42:10|5790.8|5788|5790.8|5788|5790.8|5788|5790.8|5788|2
1612338140000|2021-02-03 07:42:20|5791.2|5788.4|5791.6|5788.8|5791.6|5788.8|5791.2|5788.4|58
1612338150000|2021-02-03 07:42:30|||||||||40
1612338160000|2021-02-03 07:42:40|5791.2|5788.4|5791.2|5788.4|5791.2|5788.4|5791.2|5788.4|7
1612338170000|2021-02-03 07:42:50|||||||||6
1612338180000|2021-02-03 07:43:00|5791.1|5788.3|5790.7|5787.9|5791.1|5788.3|5790.7|5787.9|5
1612338190000|2021-02-03 07:43:10|5791.6|5788.8|5791.6|5788.8|5791.6|5788.8|5791.2|5788.4|2
1612338200000|2021-02-03 07:43:20|5791.2|5788.4|5791.6|5788.8|5791.6|5788.8|5791.2|5788.4|0
1612338210000|2021-02-03 07:43:30|||||||||3
1612338230000|2021-02-03 07:43:50|5791.2|5788.4|5791.2|5788.4|5791.2|5788.4|5791.2|5788.4|1
1612338240000|2021-02-03 07:44:00|5791.1|5788.3|5790.7|5787.9|5791.1|5788.3|5790.7|5787.9|4
1612338250000|2021-02-03 07:44:10|5790.6|5787.8|5790.6|5787.8|5790.6|5787.8|5790.6|5787.8|2
1612338270000|2021-02-03 07:44:30|5790.2|5787.4|5789.8|5787|5790.2|5787.4|5789.8|5787|33
1612338280000|2021-02-03 07:44:40|5790.2|5787.4|5789.7|5786.9|5790.2|5787.4|5789.7|5786.9|3
1612338290000|2021-02-03 07:44:50|5788.7|5785.9|5789.6|5786.8|5789.6|5786.8|5788.6|5785.8|28
1612338300000|2021-02-03 07:45:00|5789.7|5786.9|5789.7|5786.9|5790.6|5787.8|5789.7|5786.9|30
1612338310000|2021-02-03 07:45:10|||||||||10
1612338320000|2021-02-03 07:45:20|||||||||21
1612338330000|2021-02-03 07:45:30|||||||||1
1612338350000|2021-02-03 07:45:50|5788.9|5786.1|5789.6|5786.8|5789.6|5786.8|5788.8|5786|27
1612338360000|2021-02-03 07:46:00|||||||||2
1612338380000|2021-02-03 07:46:20|5788.8|5786|5789.6|5786.8|5789.6|5786.8|5788.8|5786|2
1612338390000|2021-02-03 07:46:30|5789.7|5786.9|5790.2|5787.4|5790.6|5787.8|5789.7|5786.9|7
1612338400000|2021-02-03 07:46:40|5790.1|5787.3|5789.7|5786.9|5790.1|5787.3|5789.7|5786.9|0
1612338410000|2021-02-03 07:46:50|5789.6|5786.8|5789.6|5786.8|5789.6|5786.8|5789.6|5786.8|4
1612338420000|2021-02-03 07:47:00|5789.7|5786.9|5789.8|5787|5790.6|5787.8|5789.7|5786.9|5
1612338430000|2021-02-03 07:47:10|5790.2|5787.4|5790.2|5787.4|5790.8|5788|5790.2|5787.4|2
1612338440000|2021-02-03 07:47:20|5789.8|5787|5789.8|5787|5789.8|5787|5789.3|5786.5|13
1612338450000|2021-02-03 07:47:30|5790.6|5787.8|5791.2|5788.4|5791.6|5788.8|5790.6|5787.8|68
1612338460000|2021-02-03 07:47:40|5791.6|5788.8|5790.2|5787.4|5791.6|5788.8|5790.2|5787.4|8
1612338470000|2021-02-03 07:47:50|5790.6|5787.8|5790.6|5787.8|5790.6|5787.8|5790.6|5787.8|0
1612338480000|2021-02-03 07:48:00|5790.2|5787.4|5790.2|5787.4|5790.6|5787.8|5790.1|5787.3|3
1612338490000|2021-02-03 07:48:10|5790.6|5787.8|5789.7|5786.9|5790.6|5787.8|5789.7|5786.9|0
1612338500000|2021-02-03 07:48:20|5789.1|5786.3|5789.5|5786.7|5789.5|5786.7|5789.1|5786.3|30
1612338510000|2021-02-03 07:48:30|5789.6|5786.8|5790.2|5787.4|5790.2|5787.4|5788.6|5785.8|7
1612338520000|2021-02-03 07:48:40|5790.6|5787.8|5789.7|5786.9|5790.6|5787.8|5789.7|5786.9|5
1612338530000|2021-02-03 07:48:50|5790.6|5787.8|5790.2|5787.4|5790.6|5787.8|5790.1|5787.3|15
1612338540000|2021-02-03 07:49:00|5790.6|5787.8|5790.6|5787.8|5790.6|5787.8|5790.6|5787.8|3
1612338550000|2021-02-03 07:49:10|5790.1|5787.3|5790.6|5787.8|5790.6|5787.8|5790.1|5787.3|3
1612338560000|2021-02-03 07:49:20|5790.2|5787.4|5790.6|5787.8|5790.6|5787.8|5790.2|5787.4|8
1612338570000|2021-02-03 07:49:30|||||||||1
1612338580000|2021-02-03 07:49:40|5790.2|5787.4|5790.2|5787.4|5790.6|5787.8|5790.2|5787.4|10
1612338590000|2021-02-03 07:49:50|5790.6|5787.8|5789.7|5786.9|5790.6|5787.8|5789.7|5786.9|0
1612338600000|2021-02-03 07:50:00|5790.1|5787.3|5790.2|5787.4|5790.6|5787.8|5789.7|5786.9|12
1612338610000|2021-02-03 07:50:10|5790.6|5787.8|5791.6|5788.8|5791.6|5788.8|5790.6|5787.8|42
1612338630000|2021-02-03 07:50:30|5791.2|5788.4|5791|5788.2|5791.2|5788.4|5790.6|5787.8|6
1612338640000|2021-02-03 07:50:40|5790.8|5788|5791.6|5788.8|5791.6|5788.8|5790.8|5788|6
1612338650000|2021-02-03 07:50:50|||||||||2
1612338660000|2021-02-03 07:51:00|||||||||10
1612338670000|2021-02-03 07:51:10|||||||||4
1612338680000|2021-02-03 07:51:20|||||||||7
1612338690000|2021-02-03 07:51:30|5792.6|5789.8|5792.6|5789.8|5792.6|5789.8|5792.6|5789.8|18
1612338700000|2021-02-03 07:51:40|5793.4|5790.6|5793.7|5790.9|5793.7|5790.9|5793.4|5790.6|50
1612338710000|2021-02-03 07:51:50|5794.6|5791.8|5793.7|5790.9|5794.6|5791.8|5793.7|5790.9|122
1612338720000|2021-02-03 07:52:00|5794.7|5791.9|5794.6|5791.8|5794.7|5791.9|5794.6|5791.8|46
1612338730000|2021-02-03 07:52:10|5794.7|5791.9|5794.7|5791.9|5794.7|5791.9|5794.7|5791.9|78
1612338740000|2021-02-03 07:52:20|5794.8|5792|5795.3|5792.5|5795.7|5792.9|5794.8|5792|25
1612338750000|2021-02-03 07:52:30|5795.2|5792.4|5795.7|5792.9|5795.7|5792.9|5795.2|5792.4|3
1612338760000|2021-02-03 07:52:40|5795.6|5792.8|5796.7|5793.9|5797.6|5794.8|5795.6|5792.8|251
1612338770000|2021-02-03 07:52:50|||||||||11
1612338780000|2021-02-03 07:53:00|5796.6|5793.8|5795.1|5792.3|5796.6|5793.8|5795.1|5792.3|35
1612338790000|2021-02-03 07:53:10|5794.8|5792|5794.7|5791.9|5795.6|5792.8|5794.7|5791.9|3
1612338800000|2021-02-03 07:53:20|5794.6|5791.8|5794.6|5791.8|5794.6|5791.8|5794.6|5791.8|15
1612338810000|2021-02-03 07:53:30|5794.7|5791.9|5794.6|5791.8|5794.7|5791.9|5794.6|5791.8|1
1612338820000|2021-02-03 07:53:40|5794.7|5791.9|5794.7|5791.9|5794.7|5791.9|5794.7|5791.9|0
1612338830000|2021-02-03 07:53:50|5795.6|5792.8|5795.8|5793|5795.8|5793|5795.6|5792.8|24
1612338840000|2021-02-03 07:54:00|5795.7|5792.9|5796.2|5793.4|5796.7|5793.9|5795.7|5792.9|8
1612338850000|2021-02-03 07:54:10|5796.7|5793.9|5795.7|5792.9|5796.7|5793.9|5795.7|5792.9|6
1612338860000|2021-02-03 07:54:20|5795.8|5793|5796.2|5793.4|5796.2|5793.4|5795.8|5793|1
1612338870000|2021-02-03 07:54:30|5796.7|5793.9|5796.2|5793.4|5796.7|5793.9|5796.2|5793.4|8
1612338880000|2021-02-03 07:54:40|5796.6|5793.8|5797.6|5794.8|5797.6|5794.8|5796.6|5793.8|18
1612338890000|2021-02-03 07:54:50|5797.8|5795|5798.6|5795.8|5799.1|5796.3|5797.8|5795|20
1612338900000|2021-02-03 07:55:00|5798.2|5795.4|5798.6|5795.8|5798.6|5795.8|5797.8|5795|11
1612338910000|2021-02-03 07:55:10|5798.7|5795.9|5798.7|5795.9|5798.7|5795.9|5798.7|5795.9|60
1612338920000|2021-02-03 07:55:20|5798.6|5795.8|5797.8|5795|5798.6|5795.8|5797.8|5795|18
1612338930000|2021-02-03 07:55:30|5797.7|5794.9|5797.6|5794.8|5797.7|5794.9|5797.6|5794.8|5
1612338940000|2021-02-03 07:55:40|5797.1|5794.3|5797.7|5794.9|5797.7|5794.9|5797.1|5794.3|8
1612338950000|2021-02-03 07:55:50|5796.6|5793.8|5796.6|5793.8|5796.6|5793.8|5796.6|5793.8|41
1612338960000|2021-02-03 07:56:00|5797.3|5794.5|5799.2|5796.4|5799.2|5796.4|5797.3|5794.5|143
1612338970000|2021-02-03 07:56:10|5799.6|5796.8|5800.6|5797.8|5800.6|5797.8|5799.6|5796.8|210
1612338980000|2021-02-03 07:56:20|5799.8|5797|5800.6|5797.8|5800.6|5797.8|5799.6|5796.8|88
1612338990000|2021-02-03 07:56:30|||||||||75
1612339000000|2021-02-03 07:56:40|5800.7|5797.9|5801.6|5798.8|5802.6|5799.8|5800.6|5797.8|148
1612339010000|2021-02-03 07:56:50|5801.1|5798.3|5801.1|5798.3|5801.6|5798.8|5800.7|5797.9|62
1612339020000|2021-02-03 07:57:00|5802.1|5799.3|5801.7|5798.9|5802.1|5799.3|5801.1|5798.3|47
1612339030000|2021-02-03 07:57:10|5801.6|5798.8|5800.6|5797.8|5802.6|5799.8|5800.1|5797.3|89
1612339040000|2021-02-03 07:57:20|5800.7|5797.9|5801.6|5798.8|5801.6|5798.8|5800.7|5797.9|8
1612339050000|2021-02-03 07:57:30|5801.7|5798.9|5801.6|5798.8|5801.7|5798.9|5801.6|5798.8|16
1612339060000|2021-02-03 07:57:40|5801.7|5798.9|5802.6|5799.8|5802.6|5799.8|5801.7|5798.9|13
1612339070000|2021-02-03 07:57:50|||||||||86
1612339080000|2021-02-03 07:58:00|||||||||73
1612339090000|2021-02-03 07:58:10|5802.7|5799.9|5802.7|5799.9|5802.7|5799.9|5802.7|5799.9|8
1612339100000|2021-02-03 07:58:20|||||||||9
1612339110000|2021-02-03 07:58:30|5802.6|5799.8|5802.6|5799.8|5802.6|5799.8|5802.6|5799.8|64
1612339120000|2021-02-03 07:58:40|5801.6|5798.8|5802.6|5799.8|5802.6|5799.8|5801.6|5798.8|20
1612339130000|2021-02-03 07:58:50|5802.1|5799.3|5802.1|5799.3|5802.1|5799.3|5802.1|5799.3|3
1612339140000|2021-02-03 07:59:00|5802.5|5799.7|5802.7|5799.9|5802.7|5799.9|5802.5|5799.7|17
1612339150000|2021-02-03 07:59:10|5803.6|5800.8|5803.2|5800.4|5803.6|5800.8|5803.2|5800.4|7
1612339160000|2021-02-03 07:59:20|5802.7|5799.9|5803|5800.2|5803.1|5800.3|5802.6|5799.8|3
1612339170000|2021-02-03 07:59:30|5803.1|5800.3|5803.6|5800.8|5803.6|5800.8|5803.1|5800.3|27
1612339180000|2021-02-03 07:59:40|5803.5|5800.7|5803.2|5800.4|5803.6|5800.8|5803.1|5800.3|5
1612339190000|2021-02-03 07:59:50|5803.6|5800.8|5802.6|5799.8|5803.6|5800.8|5802.6|5799.8|2
1612339200000|2021-02-03 08:00:00|5801.6|5798.8|5800.8|5798|5801.7|5798.9|5800.8|5798|60
1612339210000|2021-02-03 08:00:10|5800.7|5797.9|5799.7|5796.9|5800.7|5797.9|5799.7|5796.9|13
1612339220000|2021-02-03 08:00:20|5799.6|5796.8|5797.7|5794.9|5799.6|5796.8|5797.7|5794.9|84
1612339230000|2021-02-03 08:00:30|5798.6|5795.8|5798.6|5795.8|5798.6|5795.8|5798.1|5795.3|26
1612339240000|2021-02-03 08:00:40|5798.2|5795.4|5798.7|5795.9|5798.7|5795.9|5797.8|5795|10
1612339250000|2021-02-03 08:00:50|5799.2|5796.4|5795.7|5792.9|5799.2|5796.4|5795.7|5792.9|91
1612339260000|2021-02-03 08:01:00|5796.6|5793.8|5796.6|5793.8|5796.7|5793.9|5796.2|5793.4|41
1612339270000|2021-02-03 08:01:10|5796.2|5793.4|5797.1|5794.3|5797.1|5794.3|5796.2|5793.4|19
1612339280000|2021-02-03 08:01:20|5796.7|5793.9|5796.7|5793.9|5797.1|5794.3|5796.7|5793.9|6
1612339290000|2021-02-03 08:01:30|5797.1|5794.3|5799.5|5796.7|5799.6|5796.8|5796.7|5793.9|340
1612339300000|2021-02-03 08:01:40|5799.6|5796.8|5802.7|5799.9|5803.7|5800.9|5799.6|5796.8|542
1612339310000|2021-02-03 08:01:50|5802.6|5799.8|5803.1|5800.3|5803.6|5800.8|5802.1|5799.3|419
1612339320000|2021-02-03 08:02:00|5802.7|5799.9|5803.7|5800.9|5804.6|5801.8|5802.1|5799.3|97
1612339330000|2021-02-03 08:02:10|5804.1|5801.3|5802.2|5799.4|5804.1|5801.3|5802.2|5799.4|46
1612339340000|2021-02-03 08:02:20|5801.8|5799|5802.6|5799.8|5802.6|5799.8|5801.7|5798.9|9
1612339350000|2021-02-03 08:02:30|5802.1|5799.3|5803.6|5800.8|5803.6|5800.8|5801.7|5798.9|20
1612339360000|2021-02-03 08:02:40|5802.7|5799.9|5802.7|5799.9|5802.8|5800|5802.2|5799.4|50
1612339370000|2021-02-03 08:02:50|5801.8|5799|5801.7|5798.9|5802.1|5799.3|5801.7|5798.9|34
1612339380000|2021-02-03 08:03:00|5802.1|5799.3|5800.7|5797.9|5802.6|5799.8|5800.7|5797.9|22
1612339390000|2021-02-03 08:03:10|5801.2|5798.4|5800.6|5797.8|5801.2|5798.4|5800.6|5797.8|26
1612339400000|2021-02-03 08:03:20|5800.7|5797.9|5801.2|5798.4|5801.2|5798.4|5800.6|5797.8|49
1612339410000|2021-02-03 08:03:30|5801.6|5798.8|5801.1|5798.3|5802.1|5799.3|5800.6|5797.8|39
1612339420000|2021-02-03 08:03:40|5800.7|5797.9|5801.6|5798.8|5801.6|5798.8|5800.7|5797.9|3
1612339430000|2021-02-03 08:03:50|5800.8|5798|5800.6|5797.8|5801.6|5798.8|5800.6|5797.8|154
1612339440000|2021-02-03 08:04:00|5800.5|5797.7|5800.5|5797.7|5800.6|5797.8|5800.5|5797.7|75
1612339450000|2021-02-03 08:04:10|5799.6|5796.8|5799.6|5796.8|5799.6|5796.8|5799.5|5796.7|164
1612339460000|2021-02-03 08:04:20|||||||||1
1612339470000|2021-02-03 08:04:30|5799.7|5796.9|5800.6|5797.8|5800.6|5797.8|5799.7|5796.9|28
1612339480000|2021-02-03 08:04:40|5800.5|5797.7|5800.5|5797.7|5800.5|5797.7|5800.5|5797.7|10
1612339490000|2021-02-03 08:04:50|5800.7|5797.9|5801.5|5798.7|5801.5|5798.7|5800.7|5797.9|6
1612339500000|2021-02-03 08:05:00|5801.6|5798.8|5801.6|5798.8|5802.1|5799.3|5801.5|5798.7|30
1612339510000|2021-02-03 08:05:10|5801.5|5798.7|5800.5|5797.7|5801.5|5798.7|5800.5|5797.7|10
1612339520000|2021-02-03 08:05:20|5800.6|5797.8|5798.6|5795.8|5800.6|5797.8|5798.1|5795.3|76
1612339530000|2021-02-03 08:05:30|5798|5795.2|5796.7|5793.9|5798.6|5795.8|5796.6|5793.8|7
1612339540000|2021-02-03 08:05:40|5796.6|5793.8|5796.6|5793.8|5796.6|5793.8|5796.6|5793.8|14
1612339550000|2021-02-03 08:05:50|5795.6|5792.8|5796.5|5793.7|5796.5|5793.7|5795.6|5792.8|8
1612339560000|2021-02-03 08:06:00|5796.1|5793.3|5796.6|5793.8|5796.6|5793.8|5795.6|5792.8|10
1612339570000|2021-02-03 08:06:10|5797.6|5794.8|5798.6|5795.8|5798.6|5795.8|5797.6|5794.8|14
1612339580000|2021-02-03 08:06:20|5798.5|5795.7|5799.7|5796.9|5800.1|5797.3|5798.5|5795.7|8
1612339590000|2021-02-03 08:06:30|5799.6|5796.8|5798.6|5795.8|5799.6|5796.8|5798.6|5795.8|3
1612339600000|2021-02-03 08:06:40|5797.6|5794.8|5798.3|5795.5|5798.5|5795.7|5797.6|5794.8|42
1612339610000|2021-02-03 08:06:50|5798.5|5795.7|5798.1|5795.3|5798.5|5795.7|5797.5|5794.7|25
1612339620000|2021-02-03 08:07:00|5798.5|5795.7|5798.5|5795.7|5798.5|5795.7|5798.1|5795.3|12
1612339630000|2021-02-03 08:07:10|5798.6|5795.8|5799.6|5796.8|5799.6|5796.8|5798.6|5795.8|15
1612339640000|2021-02-03 08:07:20|5799.5|5796.7|5799.5|5796.7|5800.5|5797.7|5798.6|5795.8|30
1612339650000|2021-02-03 08:07:30|5799.7|5796.9|5800.1|5797.3|5800.5|5797.7|5799.7|5796.9|7
1612339660000|2021-02-03 08:07:40|5799.6|5796.8|5798.6|5795.8|5799.6|5796.8|5798.6|5795.8|12
1612339670000|2021-02-03 08:07:50|5798.5|5795.7|5797.6|5794.8|5798.5|5795.7|5797.6|5794.8|6
1612339680000|2021-02-03 08:08:00|5798.1|5795.3|5798.1|5795.3|5798.5|5795.7|5797.6|5794.8|1
1612339690000|2021-02-03 08:08:10|5798.5|5795.7|5798.6|5795.8|5798.6|5795.8|5798.5|5795.7|1
1612339700000|2021-02-03 08:08:20|5798.1|5795.3|5798.1|5795.3|5798.5|5795.7|5798.1|5795.3|1
1612339710000|2021-02-03 08:08:30|5798.5|5795.7|5798.5|5795.7|5798.5|5795.7|5798.1|5795.3|5
1612339720000|2021-02-03 08:08:40|5798.6|5795.8|5800.1|5797.3|5800.1|5797.3|5798.6|5795.8|21
1612339730000|2021-02-03 08:08:50|5800.5|5797.7|5800.5|5797.7|5800.5|5797.7|5800.5|5797.7|2
1612339740000|2021-02-03 08:09:00|5800.6|5797.8|5800.6|5797.8|5800.6|5797.8|5800.5|5797.7|36
1612339760000|2021-02-03 08:09:20|5800.5|5797.7|5800.5|5797.7|5800.5|5797.7|5800.5|5797.7|1
1612339770000|2021-02-03 08:09:30|5800.6|5797.8|5800.6|5797.8|5800.6|5797.8|5800.5|5797.7|6
1612339780000|2021-02-03 08:09:40|5800.5|5797.7|5801.5|5798.7|5801.5|5798.7|5800.5|5797.7|53
1612339790000|2021-02-03 08:09:50|5801.6|5798.8|5801.5|5798.7|5802.5|5799.7|5801.5|5798.7|17
1612339800000|2021-02-03 08:10:00|5801.6|5798.8|5801.5|5798.7|5801.6|5798.8|5800.5|5797.7|57
1612339810000|2021-02-03 08:10:10|||||||||14
1612339820000|2021-02-03 08:10:20|5801|5798.2|5801.5|5798.7|5801.5|5798.7|5800.6|5797.8|20
1612339830000|2021-02-03 08:10:30|5800.6|5797.8|5800.6|5797.8|5800.6|5797.8|5800.6|5797.8|23
1612339840000|2021-02-03 08:10:40|5800.5|5797.7|5800.6|5797.8|5801.5|5798.7|5800.5|5797.7|18
1612339850000|2021-02-03 08:10:50|5801.2|5798.4|5801.5|5798.7|5801.5|5798.7|5801.2|5798.4|74
1612339860000|2021-02-03 08:11:00|5801.6|5798.8|5801.5|5798.7|5801.6|5798.8|5801.5|5798.7|6
1612339870000|2021-02-03 08:11:10|5800.5|5797.7|5800.5|5797.7|5801|5798.2|5800.5|5797.7|31
1612339880000|2021-02-03 08:11:20|||||||||36
1612339890000|2021-02-03 08:11:30|5800.3|5797.5|5800.3|5797.5|5800.3|5797.5|5800.3|5797.5|3
1612339900000|2021-02-03 08:11:40|5800.6|5797.8|5799.5|5796.7|5800.6|5797.8|5799.3|5796.5|45
1612339910000|2021-02-03 08:11:50|||||||||15
1612339920000|2021-02-03 08:12:00|5799.3|5796.5|5796.6|5793.8|5799.5|5796.7|5796.6|5793.8|23
1612339930000|2021-02-03 08:12:10|5796.3|5793.5|5797.4|5794.6|5797.6|5794.8|5795.7|5792.9|15
1612339940000|2021-02-03 08:12:20|5796.7|5793.9|5795.6|5792.8|5796.7|5793.9|5795.6|5792.8|15
1612339950000|2021-02-03 08:12:30|5796.6|5793.8|5796.4|5793.6|5796.6|5793.8|5796.1|5793.3|25
1612339960000|2021-02-03 08:12:40|5796.6|5793.8|5796.6|5793.8|5797.4|5794.6|5796.6|5793.8|13
1612339970000|2021-02-03 08:12:50|5796.4|5793.6|5795.9|5793.1|5796.4|5793.6|5795.6|5792.8|4
1612339980000|2021-02-03 08:13:00|5795.6|5792.8|5795.6|5792.8|5796.3|5793.5|5795.6|5792.8|7
1612339990000|2021-02-03 08:13:10|5796.4|5793.6|5795.6|5792.8|5796.4|5793.6|5795.6|5792.8|51
1612340000000|2021-02-03 08:13:20|5796.3|5793.5|5795.4|5792.6|5796.4|5793.6|5795.4|5792.6|20
1612340010000|2021-02-03 08:13:30|5795.6|5792.8|5795.6|5792.8|5795.9|5793.1|5795.6|5792.8|17
1612340020000|2021-02-03 08:13:40|5794.8|5792|5794.6|5791.8|5794.8|5792|5794.6|5791.8|23
1612340030000|2021-02-03 08:13:50|5793.7|5790.9|5792.7|5789.9|5793.7|5790.9|5792.6|5789.8|21
1612340040000|2021-02-03 08:14:00|5792.6|5789.8|5793.4|5790.6|5793.6|5790.8|5792.6|5789.8|4
1612340050000|2021-02-03 08:14:10|5792.7|5789.9|5792.6|5789.8|5793.4|5790.6|5791.6|5788.8|77
1612340060000|2021-02-03 08:14:20|5793.6|5790.8|5793.1|5790.3|5793.6|5790.8|5793.1|5790.3|21
1612340070000|2021-02-03 08:14:30|5793.4|5790.6|5793.6|5790.8|5793.6|5790.8|5792.9|5790.1|10
1612340080000|2021-02-03 08:14:40|5793.1|5790.3|5796.6|5793.8|5796.9|5794.1|5793.1|5790.3|78
1612340090000|2021-02-03 08:14:50|5797.3|5794.5|5798.4|5795.6|5799.3|5796.5|5797.3|5794.5|124
1612340100000|2021-02-03 08:15:00|5798.3|5795.5|5798.7|5795.9|5798.7|5795.9|5797.6|5794.8|52
1612340110000|2021-02-03 08:15:10|5798.6|5795.8|5799.7|5796.9|5801.1|5798.3|5798.6|5795.8|19
1612340120000|2021-02-03 08:15:20|5799.4|5796.6|5798.7|5795.9|5799.4|5796.6|5798.7|5795.9|9
1612340130000|2021-02-03 08:15:30|5798.6|5795.8|5799.7|5796.9|5800.6|5797.8|5798.6|5795.8|87
1612340140000|2021-02-03 08:15:40|5799.6|5796.8|5800.7|5797.9|5801.2|5798.4|5799.6|5796.8|20
1612340150000|2021-02-03 08:15:50|5801.4|5798.6|5801.1|5798.3|5801.6|5798.8|5800.7|5797.9|129
1612340160000|2021-02-03 08:16:00|5800.7|5797.9|5798.1|5795.3|5801.1|5798.3|5798.1|5795.3|206
1612340170000|2021-02-03 08:16:10|5797.6|5794.8|5797.9|5795.1|5798.6|5795.8|5797.6|5794.8|19
1612340180000|2021-02-03 08:16:20|5798.4|5795.6|5798.1|5795.3|5798.6|5795.8|5798.1|5795.3|3
1612340190000|2021-02-03 08:16:30|5798.6|5795.8|5798.7|5795.9|5798.7|5795.9|5798.2|5795.4|18
1612340200000|2021-02-03 08:16:40|5799.1|5796.3|5799.7|5796.9|5799.7|5796.9|5799.1|5796.3|23
1612340210000|2021-02-03 08:16:50|5799.6|5796.8|5799.6|5796.8|5799.6|5796.8|5799.6|5796.8|8
1612340220000|2021-02-03 08:17:00|5800.1|5797.3|5798.7|5795.9|5800.4|5797.6|5798.7|5795.9|31
1612340230000|2021-02-03 08:17:10|5798.6|5795.8|5797.2|5794.4|5798.6|5795.8|5797.2|5794.4|94
1612340240000|2021-02-03 08:17:20|5796.6|5793.8|5797.1|5794.3|5797.6|5794.8|5796.6|5793.8|4
1612340250000|2021-02-03 08:17:30|5796.7|5793.9|5796.6|5793.8|5797.1|5794.3|5796.6|5793.8|30
1612340260000|2021-02-03 08:17:40|5796.7|5793.9|5796.6|5793.8|5797.1|5794.3|5796.6|5793.8|6
1612340270000|2021-02-03 08:17:50|5796.9|5794.1|5797.1|5794.3|5797.1|5794.3|5796.6|5793.8|4
1612340280000|2021-02-03 08:18:00|5797.4|5794.6|5796.6|5793.8|5797.6|5794.8|5796.6|5793.8|73
1612340290000|2021-02-03 08:18:10|5796.7|5793.9|5796.7|5793.9|5797.6|5794.8|5796.7|5793.9|19
1612340300000|2021-02-03 08:18:20|5796.6|5793.8|5796.6|5793.8|5796.6|5793.8|5796.6|5793.8|4
1612340310000|2021-02-03 08:18:30|||||||||13
1612340320000|2021-02-03 08:18:40|5797.1|5794.3|5796.6|5793.8|5797.4|5794.6|5796.6|5793.8|50
1612340330000|2021-02-03 08:18:50|5796.9|5794.1|5797.3|5794.5|5797.3|5794.5|5796.9|5794.1|26
1612340340000|2021-02-03 08:19:00|5797.6|5794.8|5796.9|5794.1|5797.6|5794.8|5796.6|5793.8|24
1612340350000|2021-02-03 08:19:10|5797.3|5794.5|5796.6|5793.8|5797.3|5794.5|5796.6|5793.8|7
1612340360000|2021-02-03 08:19:20|5796.4|5793.6|5796.6|5793.8|5796.9|5794.1|5796.4|5793.6|9
1612340370000|2021-02-03 08:19:30|5796.3|5793.5|5795.4|5792.6|5796.3|5793.5|5795.4|5792.6|8
1612340380000|2021-02-03 08:19:40|5795.6|5792.8|5795.9|5793.1|5796.4|5793.6|5795.6|5792.8|47
1612340390000|2021-02-03 08:19:50|5796.1|5793.3|5795.1|5792.3|5796.6|5793.8|5794.6|5791.8|84
1612340400000|2021-02-03 08:20:00|5794.9|5792.1|5791.4|5788.6|5794.9|5792.1|5790.6|5787.8|112
1612340410000|2021-02-03 08:20:10|5791.1|5788.3|5791.6|5788.8|5792.4|5789.6|5791.1|5788.3|48
1612340420000|2021-02-03 08:20:20|5791.9|5789.1|5790.7|5787.9|5792.4|5789.6|5789.6|5786.8|228
1612340430000|2021-02-03 08:20:30|5790.6|5787.8|5791.1|5788.3|5791.6|5788.8|5790.6|5787.8|48
1612340440000|2021-02-03 08:20:40|5790.7|5787.9|5790.6|5787.8|5790.7|5787.9|5790.6|5787.8|1
1612340450000|2021-02-03 08:20:50|5790.9|5788.1|5789.4|5786.6|5791.1|5788.3|5789.4|5786.6|53
1612340460000|2021-02-03 08:21:00|5788.6|5785.8|5788.9|5786.1|5789.4|5786.6|5788.6|5785.8|131
1612340470000|2021-02-03 08:21:10|5789.1|5786.3|5787.7|5784.9|5789.4|5786.6|5785.8|5783|600
1612340480000|2021-02-03 08:21:20|5787.8|5785|5787.7|5784.9|5788.6|5785.8|5787.2|5784.4|58
1612340490000|2021-02-03 08:21:30|5787.9|5785.1|5787.7|5784.9|5788.7|5785.9|5787.7|5784.9|106
1612340500000|2021-02-03 08:21:40|5787.8|5785|5788.9|5786.1|5789.7|5786.9|5787.8|5785|49
1612340510000|2021-02-03 08:21:50|5788.8|5786|5788.8|5786|5789.7|5786.9|5788.2|5785.4|43
1612340520000|2021-02-03 08:22:00|5789.3|5786.5|5787.8|5785|5789.7|5786.9|5787.8|5785|37
1612340530000|2021-02-03 08:22:10|5788.2|5785.4|5787.8|5785|5788.7|5785.9|5787.8|5785|7
1612340540000|2021-02-03 08:22:20|5788.3|5785.5|5788.8|5786|5789.2|5786.4|5788.2|5785.4|10
1612340550000|2021-02-03 08:22:30|5788.7|5785.9|5788.8|5786|5788.8|5786|5788.7|5785.9|28
1612340560000|2021-02-03 08:22:40|5788.7|5785.9|5788.8|5786|5789.7|5786.9|5788.7|5785.9|13
1612340570000|2021-02-03 08:22:50|5788.7|5785.9|5788.7|5785.9|5788.7|5785.9|5788.7|5785.9|6
1612340580000|2021-02-03 08:23:00|5788.8|5786|5788|5785.2|5789.7|5786.9|5788|5785.2|16
1612340590000|2021-02-03 08:23:10|5787.7|5784.9|5787.7|5784.9|5788.2|5785.4|5787.7|5784.9|32
1612340600000|2021-02-03 08:23:20|5787.2|5784.4|5788.2|5785.4|5788.2|5785.4|5787.2|5784.4|2
1612340610000|2021-02-03 08:23:30|5788.6|5785.8|5788.7|5785.9|5788.7|5785.9|5788.3|5785.5|1
1612340620000|2021-02-03 08:23:40|||||||||11
1612340630000|2021-02-03 08:23:50|5788.3|5785.5|5787.7|5784.9|5788.3|5785.5|5787.7|5784.9|5
1612340640000|2021-02-03 08:24:00|5787.8|5785|5785.2|5782.4|5788.2|5785.4|5784.8|5782|69
1612340650000|2021-02-03 08:24:10|5785.8|5783|5785.8|5783|5786.2|5783.4|5785.7|5782.9|38
1612340660000|2021-02-03 08:24:20|5785.7|5782.9|5785.2|5782.4|5785.7|5782.9|5785.2|5782.4|14
1612340670000|2021-02-03 08:24:30|5785.6|5782.8|5785.6|5782.8|5785.7|5782.9|5784.7|5781.9|10
1612340680000|2021-02-03 08:24:40|5785.7|5782.9|5785.7|5782.9|5786.6|5783.8|5785.7|5782.9|9
1612340690000|2021-02-03 08:24:50|5785.8|5783|5787.8|5785|5789.1|5786.3|5785.7|5782.9|131
1612340700000|2021-02-03 08:25:00|5787.7|5784.9|5788.6|5785.8|5790.6|5787.8|5787.6|5784.8|194
1612340710000|2021-02-03 08:25:10|5788.8|5786|5789.7|5786.9|5790.1|5787.3|5788.7|5785.9|140
1612340720000|2021-02-03 08:25:20|5789.6|5786.8|5788.7|5785.9|5789.6|5786.8|5788.7|5785.9|32
1612340730000|2021-02-03 08:25:30|5789.2|5786.4|5788.7|5785.9|5789.6|5786.8|5788.7|5785.9|8
1612340740000|2021-02-03 08:25:40|5788.6|5785.8|5790.6|5787.8|5790.6|5787.8|5787.6|5784.8|298
1612340750000|2021-02-03 08:25:50|5790.2|5787.4|5789.6|5786.8|5790.2|5787.4|5788.8|5786|6
1612340760000|2021-02-03 08:26:00|5789.7|5786.9|5787.7|5784.9|5789.7|5786.9|5787.7|5784.9|26
1612340770000|2021-02-03 08:26:10|5788.4|5785.6|5788.2|5785.4|5788.7|5785.9|5788.2|5785.4|19
1612340780000|2021-02-03 08:26:20|5787.8|5785|5787.1|5784.3|5788.7|5785.9|5786.7|5783.9|20
1612340790000|2021-02-03 08:26:30|5787.2|5784.4|5787.7|5784.9|5787.7|5784.9|5787.2|5784.4|1
1612340800000|2021-02-03 08:26:40|5787.6|5784.8|5787.7|5784.9|5787.7|5784.9|5786.7|5783.9|11
1612340810000|2021-02-03 08:26:50|5788.6|5785.8|5790.7|5787.9|5790.7|5787.9|5788.1|5785.3|29
1612340820000|2021-02-03 08:27:00|5790.8|5788|5791.2|5788.4|5791.8|5789|5790.7|5787.9|40
1612340830000|2021-02-03 08:27:10|5790.8|5788|5791.7|5788.9|5791.7|5788.9|5790.8|5788|8
1612340840000|2021-02-03 08:27:20|5791.2|5788.4|5791.6|5788.8|5791.6|5788.8|5790.7|5787.9|20
1612340850000|2021-02-03 08:27:30|5791.7|5788.9|5791.7|5788.9|5792.7|5789.9|5791.7|5788.9|56
1612340860000|2021-02-03 08:27:40|5792.6|5789.8|5792.7|5789.9|5792.7|5789.9|5791.7|5788.9|43
1612340870000|2021-02-03 08:27:50|5792.8|5790|5794.7|5791.9|5794.7|5791.9|5792.8|5790|52
1612340880000|2021-02-03 08:28:00|5794.6|5791.8|5794.6|5791.8|5795.8|5793|5793.7|5790.9|175
1612340890000|2021-02-03 08:28:10|5794.1|5791.3|5793.1|5790.3|5794.6|5791.8|5792.7|5789.9|271
1612340900000|2021-02-03 08:28:20|5793.4|5790.6|5794.2|5791.4|5794.6|5791.8|5792.8|5790|40
1612340910000|2021-02-03 08:28:30|5793.8|5791|5793.7|5790.9|5794.7|5791.9|5793.7|5790.9|17
1612340920000|2021-02-03 08:28:40|5793.6|5790.8|5794.6|5791.8|5794.6|5791.8|5792.8|5790|89
1612340930000|2021-02-03 08:28:50|5794.2|5791.4|5794.7|5791.9|5795.6|5792.8|5793.7|5790.9|127
1612340940000|2021-02-03 08:29:00|5794.6|5791.8|5794.6|5791.8|5795.1|5792.3|5794.6|5791.8|284
1612340950000|2021-02-03 08:29:10|5794.7|5791.9|5794.7|5791.9|5795.8|5793|5794.7|5791.9|138
1612340960000|2021-02-03 08:29:20|5794.6|5791.8|5794.7|5791.9|5795.6|5792.8|5794.6|5791.8|275
1612340970000|2021-02-03 08:29:30|5794.6|5791.8|5795.6|5792.8|5795.7|5792.9|5794.6|5791.8|134
1612340980000|2021-02-03 08:29:40|5795.8|5793|5796.1|5793.3|5796.6|5793.8|5795.6|5792.8|178
1612340990000|2021-02-03 08:29:50|5796.4|5793.6|5796.6|5793.8|5797.6|5794.8|5795.6|5792.8|204
1612341000000|2021-02-03 08:30:00|5796.7|5793.9|5796.7|5793.9|5797.6|5794.8|5795.6|5792.8|786
1612341010000|2021-02-03 08:30:10|5796.6|5793.8|5796.2|5793.4|5796.7|5793.9|5794.8|5792|240
1612341020000|2021-02-03 08:30:20|5795.8|5793|5793.8|5791|5796.2|5793.4|5792.7|5789.9|284
1612341030000|2021-02-03 08:30:30|5793.7|5790.9|5794.2|5791.4|5794.6|5791.8|5793.7|5790.9|75
1612341040000|2021-02-03 08:30:40|5793.8|5791|5797.8|5795|5797.8|5795|5793.6|5790.8|102
1612341050000|2021-02-03 08:30:50|5797.7|5794.9|5796.6|5793.8|5798.7|5795.9|5796.6|5793.8|54
1612341060000|2021-02-03 08:31:00|5796.8|5794|5793.8|5791|5796.8|5794|5793.8|5791|183
1612341070000|2021-02-03 08:31:10|5793.7|5790.9|5794.5|5791.7|5794.7|5791.9|5792.5|5789.7|249
1612341080000|2021-02-03 08:31:20|5794.2|5791.4|5790|5787.2|5794.5|5791.7|5789.5|5786.7|169
1612341090000|2021-02-03 08:31:30|5789.7|5786.9|5791.8|5789|5792.5|5789.7|5789.2|5786.4|87
1612341100000|2021-02-03 08:31:40|5791.7|5788.9|5792|5789.2|5792.5|5789.7|5791.7|5788.9|60
1612341110000|2021-02-03 08:31:50|5791.5|5788.7|5791.7|5788.9|5792|5789.2|5790.7|5787.9|39
1612341120000|2021-02-03 08:32:00|5791.5|5788.7|5791.5|5788.7|5791.5|5788.7|5790.5|5787.7|17
1612341130000|2021-02-03 08:32:10|5791.2|5788.4|5790.7|5787.9|5791.7|5788.9|5790.7|5787.9|50
1612341140000|2021-02-03 08:32:20|5790.8|5788|5791.5|5788.7|5791.7|5788.9|5790.8|5788|4
1612341150000|2021-02-03 08:32:30|5791.8|5789|5791.8|5789|5791.8|5789|5791.5|5788.7|43
1612341160000|2021-02-03 08:32:40|5790.8|5788|5791.5|5788.7|5791.7|5788.9|5790.7|5787.9|104
1612341170000|2021-02-03 08:32:50|5791.7|5788.9|5790.8|5788|5791.7|5788.9|5790.8|5788|158
1612341180000|2021-02-03 08:33:00|5791.2|5788.4|5790.7|5787.9|5791.2|5788.4|5790.7|5787.9|169
1612341190000|2021-02-03 08:33:10|5790.5|5787.7|5790.5|5787.7|5791.2|5788.4|5790.5|5787.7|142
1612341200000|2021-02-03 08:33:20|5790.7|5787.9|5789.8|5787|5790.8|5788|5788.8|5786|110
1612341210000|2021-02-03 08:33:30|5790.7|5787.9|5791.7|5788.9|5791.7|5788.9|5790.7|5787.9|6
1612341220000|2021-02-03 08:33:40|5791.8|5789|5792.5|5789.7|5792.5|5789.7|5789.8|5787|133
1612341230000|2021-02-03 08:33:50|5792.2|5789.4|5792.9|5790.1|5793.7|5790.9|5791.8|5789|86
1612341240000|2021-02-03 08:34:00|5792.8|5790|5792.3|5789.5|5793.2|5790.4|5791.8|5789|52
1612341250000|2021-02-03 08:34:10|||||||||9
1612341260000|2021-02-03 08:34:20|5792.7|5789.9|5792.7|5789.9|5792.7|5789.9|5791.8|5789|37
1612341270000|2021-02-03 08:34:30|||||||||7
1612341280000|2021-02-03 08:34:40|5792.8|5790|5792.8|5790|5792.8|5790|5792.8|5790|2
1612341290000|2021-02-03 08:34:50|5792.9|5790.1|5793.7|5790.9|5794.2|5791.4|5792.9|5790.1|41
1612341300000|2021-02-03 08:35:00|5793.3|5790.5|5790.5|5787.7|5793.5|5790.7|5789.8|5787|58
1612341310000|2021-02-03 08:35:10|5790.2|5787.4|5790.7|5787.9|5790.7|5787.9|5789.8|5787|20
1612341320000|2021-02-03 08:35:20|5790.8|5788|5791.8|5789|5791.8|5789|5790.8|5788|82
1612341330000|2021-02-03 08:35:30|5790.7|5787.9|5790.7|5787.9|5790.7|5787.9|5790.7|5787.9|16
1612341340000|2021-02-03 08:35:40|5790.8|5788|5790.7|5787.9|5790.8|5788|5790.7|5787.9|8
1612341350000|2021-02-03 08:35:50|||||||||1
1612341360000|2021-02-03 08:36:00|5790.8|5788|5790.8|5788|5791.2|5788.4|5790.8|5788|31
1612341370000|2021-02-03 08:36:10|5790.7|5787.9|5788.8|5786|5790.7|5787.9|5788.8|5786|11
1612341380000|2021-02-03 08:36:20|5789.5|5786.7|5789.2|5786.4|5789.7|5786.9|5788.7|5785.9|47
1612341390000|2021-02-03 08:36:30|5789.5|5786.7|5790.2|5787.4|5790.4|5787.6|5789.5|5786.7|9
1612341400000|2021-02-03 08:36:40|5790.5|5787.7|5790.5|5787.7|5790.5|5787.7|5790.5|5787.7|0
1612341410000|2021-02-03 08:36:50|5790.2|5787.4|5790.2|5787.4|5790.5|5787.7|5790.2|5787.4|1
1612341420000|2021-02-03 08:37:00|5789.8|5787|5788.7|5785.9|5789.8|5787|5788.7|5785.9|57
1612341430000|2021-02-03 08:37:10|5788.5|5785.7|5787.8|5785|5788.5|5785.7|5787.8|5785|55
1612341440000|2021-02-03 08:37:20|5788.2|5785.4|5786.8|5784|5788.2|5785.4|5786.8|5784|39
1612341450000|2021-02-03 08:37:30|5787.7|5784.9|5787.7|5784.9|5787.7|5784.9|5787.7|5784.9|6
1612341460000|2021-02-03 08:37:40|5787.8|5785|5788.8|5786|5788.8|5786|5787.8|5785|68
1612341470000|2021-02-03 08:37:50|5789.2|5786.4|5789.2|5786.4|5789.2|5786.4|5788.5|5785.7|3
1612341480000|2021-02-03 08:38:00|5788.8|5786|5789.8|5787|5790.7|5787.9|5788.8|5786|14
1612341490000|2021-02-03 08:38:10|5789.7|5786.9|5788.8|5786|5789.7|5786.9|5788.8|5786|40
1612341500000|2021-02-03 08:38:20|||||||||7
1612341510000|2021-02-03 08:38:30|||||||||17
1612341520000|2021-02-03 08:38:40|||||||||3
1612341530000|2021-02-03 08:38:50|5789.7|5786.9|5789.7|5786.9|5789.7|5786.9|5789.7|5786.9|6
1612341540000|2021-02-03 08:39:00|5789.2|5786.4|5788.8|5786|5789.7|5786.9|5788.8|5786|7
1612341550000|2021-02-03 08:39:10|5789.2|5786.4|5789.2|5786.4|5789.2|5786.4|5789.2|5786.4|0
1612341560000|2021-02-03 08:39:20|5789.7|5786.9|5789.7|5786.9|5789.7|5786.9|5789.7|5786.9|1
1612341570000|2021-02-03 08:39:30|5789.8|5787|5790.2|5787.4|5790.5|5787.7|5789.8|5787|12
1612341580000|2021-02-03 08:39:40|5789.8|5787|5789.8|5787|5789.8|5787|5789.8|5787|0
1612341590000|2021-02-03 08:39:50|5790.2|5787.4|5790.7|5787.9|5790.7|5787.9|5790.2|5787.4|21
1612341600000|2021-02-03 08:40:00|5790.3|5787.5|5786.8|5784|5790.7|5787.9|5786.8|5784|43
1612341610000|2021-02-03 08:40:10|5787.2|5784.4|5785.8|5783|5787.3|5784.5|5785.7|5782.9|14
1612341620000|2021-02-03 08:40:20|5785.7|5782.9|5785.7|5782.9|5786.2|5783.4|5785.7|5782.9|12
1612341630000|2021-02-03 08:40:30|5786.7|5783.9|5787.2|5784.4|5787.2|5784.4|5786.7|5783.9|27
1612341640000|2021-02-03 08:40:40|5787.8|5785|5787.8|5785|5788.3|5785.5|5787.8|5785|2
1612341650000|2021-02-03 08:40:50|5787.7|5784.9|5785.7|5782.9|5787.7|5784.9|5785.7|5782.9|5
1612341660000|2021-02-03 08:41:00|5784.8|5782|5782.8|5780|5784.8|5782|5782.8|5780|146
1612341670000|2021-02-03 08:41:10|5782.7|5779.9|5782.8|5780|5782.8|5780|5781.8|5779|7
1612341680000|2021-02-03 08:41:20|5782|5779.2|5782.7|5779.9|5782.7|5779.9|5781.8|5779|20
1612341690000|2021-02-03 08:41:30|5781.9|5779.1|5782.2|5779.4|5782.3|5779.5|5780.8|5778|32
1612341700000|2021-02-03 08:41:40|5781.9|5779.1|5782.3|5779.5|5782.7|5779.9|5781.8|5779|4
1612341710000|2021-02-03 08:41:50|5782.7|5779.9|5782.3|5779.5|5782.7|5779.9|5782.3|5779.5|1
1612341720000|2021-02-03 08:42:00|5781.9|5779.1|5783.2|5780.4|5783.2|5780.4|5781.8|5779|27
1612341730000|2021-02-03 08:42:10|5782.7|5779.9|5782.7|5779.9|5782.7|5779.9|5782.7|5779.9|2
1612341740000|2021-02-03 08:42:20|5781.9|5779.1|5782.3|5779.5|5782.7|5779.9|5781.8|5779|26
1612341750000|2021-02-03 08:42:30|5782.7|5779.9|5781.8|5779|5782.8|5780|5781.8|5779|12
1612341760000|2021-02-03 08:42:40|5781.9|5779.1|5781.9|5779.1|5782.7|5779.9|5781.9|5779.1|28
1612341770000|2021-02-03 08:42:50|5781.5|5778.7|5781.7|5778.9|5781.7|5778.9|5780.8|5778|12
1612341780000|2021-02-03 08:43:00|5780.9|5778.1|5780.3|5777.5|5780.9|5778.1|5779.8|5777|31
1612341790000|2021-02-03 08:43:10|5779.8|5777|5780.2|5777.4|5780.2|5777.4|5779.8|5777|3
1612341800000|2021-02-03 08:43:20|5780.5|5777.7|5780.7|5777.9|5780.7|5777.9|5780.3|5777.5|1
1612341810000|2021-02-03 08:43:30|5780.8|5778|5781.7|5778.9|5781.7|5778.9|5780.8|5778|12
1612341820000|2021-02-03 08:43:40|5781.3|5778.5|5781.7|5778.9|5781.7|5778.9|5781.2|5778.4|32
1612341830000|2021-02-03 08:43:50|||||||||2
1612341840000|2021-02-03 08:44:00|||||||||5
1612341850000|2021-02-03 08:44:10|||||||||63
1612341860000|2021-02-03 08:44:20|5781.8|5779|5782.5|5779.7|5782.5|5779.7|5781.8|5779|47
1612341870000|2021-02-03 08:44:30|5782.7|5779.9|5783.7|5780.9|5783.7|5780.9|5782.7|5779.9|9
1612341880000|2021-02-03 08:44:40|5783.3|5780.5|5784.3|5781.5|5784.7|5781.9|5783.3|5780.5|20
1612341890000|2021-02-03 08:44:50|5784.7|5781.9|5784.7|5781.9|5784.8|5782|5784.3|5781.5|2
1612341900000|2021-02-03 08:45:00|5784.3|5781.5|5784.3|5781.5|5784.3|5781.5|5783.8|5781|14
1612341910000|2021-02-03 08:45:10|5784.7|5781.9|5783.8|5781|5784.7|5781.9|5783.8|5781|7
1612341920000|2021-02-03 08:45:20|5784.3|5781.5|5784.7|5781.9|5784.7|5781.9|5784.3|5781.5|3
1612341930000|2021-02-03 08:45:30|5784.3|5781.5|5784.7|5781.9|5784.7|5781.9|5784.3|5781.5|28
1612341940000|2021-02-03 08:45:40|5784.8|5782|5785.2|5782.4|5785.7|5782.9|5784.8|5782|7
1612341950000|2021-02-03 08:45:50|5784.8|5782|5784.8|5782|5785.7|5782.9|5784.7|5781.9|7
1612341960000|2021-02-03 08:46:00|5784.7|5781.9|5784.2|5781.4|5784.7|5781.9|5783.8|5781|7
1612341970000|2021-02-03 08:46:10|5783.9|5781.1|5783.8|5781|5783.9|5781.1|5783.7|5780.9|20
1612341980000|2021-02-03 08:46:20|5784.8|5782|5784.8|5782|5784.8|5782|5784.8|5782|29
1612341990000|2021-02-03 08:46:30|||||||||10
1612342000000|2021-02-03 08:46:40|5784.7|5781.9|5785.7|5782.9|5785.8|5783|5784.7|5781.9|42
1612342010000|2021-02-03 08:46:50|5785.5|5782.7|5783.8|5781|5785.5|5782.7|5783.8|5781|23
1612342020000|2021-02-03 08:47:00|5783.7|5780.9|5781.7|5778.9|5783.7|5780.9|5781.7|5778.9|71
1612342030000|2021-02-03 08:47:10|5782.5|5779.7|5781.7|5778.9|5782.5|5779.7|5781.7|5778.9|99
1612342040000|2021-02-03 08:47:20|5781.8|5779|5781.7|5778.9|5782.5|5779.7|5781.7|5778.9|230
1612342050000|2021-02-03 08:47:30|||||||||91
1612342070000|2021-02-03 08:47:50|||||||||1
1612342080000|2021-02-03 08:48:00|5782.4|5779.6|5782.2|5779.4|5782.4|5779.6|5782|5779.2|180
1612342090000|2021-02-03 08:48:10|5781.7|5778.9|5780.7|5777.9|5781.7|5778.9|5780.2|5777.4|17
1612342100000|2021-02-03 08:48:20|5778.9|5776.1|5779.7|5776.9|5779.7|5776.9|5778.7|5775.9|14
1612342110000|2021-02-03 08:48:30|5780.4|5777.6|5779.8|5777|5781|5778.2|5779.8|5777|51
1612342120000|2021-02-03 08:48:40|5779.7|5776.9|5780.7|5777.9|5780.7|5777.9|5779.7|5776.9|5
1612342130000|2021-02-03 08:48:50|5781.2|5778.4|5781.7|5778.9|5781.7|5778.9|5781.2|5778.4|7
1612342140000|2021-02-03 08:49:00|5780.8|5778|5780.8|5778|5781.5|5778.7|5780.8|5778|7
1612342160000|2021-02-03 08:49:20|5780.7|5777.9|5780.7|5777.9|5780.7|5777.9|5780.7|5777.9|7
1612342170000|2021-02-03 08:49:30|||||||||1
1612342180000|2021-02-03 08:49:40|5781.2|5778.4|5781.8|5779|5781.8|5779|5780.8|5778|14
1612342190000|2021-02-03 08:49:50|5782.2|5779.4|5783.2|5780.4|5783.2|5780.4|5782.2|5779.4|16
1612342200000|2021-02-03 08:50:00|5782.8|5780|5782.2|5779.4|5782.8|5780|5781.8|5779|80
1612342210000|2021-02-03 08:50:10|5781.8|5779|5783.2|5780.4|5783.2|5780.4|5781.8|5779|33
1612342220000|2021-02-03 08:50:20|5782.8|5780|5782.8|5780|5783.2|5780.4|5782.8|5780|9
1612342230000|2021-02-03 08:50:30|5782.7|5779.9|5782.7|5779.9|5782.7|5779.9|5782.7|5779.9|2
1612342240000|2021-02-03 08:50:40|5781|5778.2|5781.2|5778.4|5781.5|5778.7|5780.7|5777.9|35
1612342250000|2021-02-03 08:50:50|5781.7|5778.9|5782.7|5779.9|5782.7|5779.9|5781.7|5778.9|8
1612342260000|2021-02-03 08:51:00|5782.6|5779.8|5782.6|5779.8|5782.6|5779.8|5781.9|5779.1|3
1612342270000|2021-02-03 08:51:10|5782.8|5780|5783.9|5781.1|5784.8|5782|5782.8|5780|23
1612342280000|2021-02-03 08:51:20|5784.3|5781.5|5783.6|5780.8|5784.6|5781.8|5783.6|5780.8|61
1612342290000|2021-02-03 08:51:30|5783.5|5780.7|5783.3|5780.5|5783.5|5780.7|5782.8|5780|30
1612342300000|2021-02-03 08:51:40|5783.6|5780.8|5783.6|5780.8|5783.6|5780.8|5783.1|5780.3|47
1612342310000|2021-02-03 08:51:50|5783.8|5781|5784.1|5781.3|5784.1|5781.3|5783.8|5781|5
1612342320000|2021-02-03 08:52:00|5784.3|5781.5|5784.8|5782|5785.1|5782.3|5783.8|5781|11
1612342330000|2021-02-03 08:52:10|5785.1|5782.3|5785.8|5783|5785.8|5783|5784.8|5782|28
1612342340000|2021-02-03 08:52:20|||||||||33
1612342350000|2021-02-03 08:52:30|5785.6|5782.8|5784.9|5782.1|5785.6|5782.8|5784.9|5782.1|40
1612342360000|2021-02-03 08:52:40|5784.6|5781.8|5784.6|5781.8|5784.8|5782|5783.8|5781|11
1612342370000|2021-02-03 08:52:50|5784.5|5781.7|5784.1|5781.3|5784.5|5781.7|5783.8|5781|14
1612342380000|2021-02-03 08:53:00|5783.8|5781|5784.8|5782|5784.8|5782|5783.8|5781|8
1612342390000|2021-02-03 08:53:10|5784.6|5781.8|5784.8|5782|5784.8|5782|5784.6|5781.8|29
1612342400000|2021-02-03 08:53:20|5784.6|5781.8|5784.6|5781.8|5784.6|5781.8|5783.6|5780.8|16
1612342410000|2021-02-03 08:53:30|5784.3|5781.5|5784.1|5781.3|5784.6|5781.8|5783.8|5781|5
1612342420000|2021-02-03 08:53:40|5784.6|5781.8|5783.9|5781.1|5784.6|5781.8|5783.9|5781.1|1
1612342430000|2021-02-03 08:53:50|5783.8|5781|5784.3|5781.5|5784.3|5781.5|5783.8|5781|13
1612342440000|2021-02-03 08:54:00|5784.6|5781.8|5784.3|5781.5|5784.6|5781.8|5784.3|5781.5|3
1612342450000|2021-02-03 08:54:10|5784.6|5781.8|5782.1|5779.3|5784.6|5781.8|5781.8|5779|80
1612342470000|2021-02-03 08:54:30|5782.3|5779.5|5782.3|5779.5|5782.6|5779.8|5782.3|5779.5|2
1612342480000|2021-02-03 08:54:40|5782.6|5779.8|5781.8|5779|5782.6|5779.8|5781.8|5779|1
1612342490000|2021-02-03 08:54:50|5781|5778.2|5781.3|5778.5|5781.3|5778.5|5780.8|5778|13
1612342500000|2021-02-03 08:55:00|5780.9|5778.1|5780.8|5778|5781.3|5778.5|5780.8|5778|1
1612342510000|2021-02-03 08:55:10|5780.6|5777.8|5779.8|5777|5780.8|5778|5779.8|5777|43
1612342520000|2021-02-03 08:55:20|5779.6|5776.8|5779.1|5776.3|5779.6|5776.8|5778.8|5776|47
1612342530000|2021-02-03 08:55:30|5778.8|5776|5777.6|5774.8|5778.8|5776|5777.6|5774.8|539
1612342540000|2021-02-03 08:55:40|5776.8|5774|5777.8|5775|5777.8|5775|5776.8|5774|241
1612342550000|2021-02-03 08:55:50|5777.9|5775.1|5776.9|5774.1|5777.9|5775.1|5776.9|5774.1|7
1612342560000|2021-02-03 08:56:00|5776.8|5774|5778.8|5776|5778.8|5776|5776.8|5774|100
1612342570000|2021-02-03 08:56:10|5778.9|5776.1|5777.9|5775.1|5778.9|5776.1|5777.9|5775.1|41
1612342580000|2021-02-03 08:56:20|5778|5775.2|5778.4|5775.6|5778.9|5776.1|5777.9|5775.1|57
1612342590000|2021-02-03 08:56:30|5778.3|5775.5|5779.8|5777|5779.8|5777|5778.3|5775.5|5
1612342600000|2021-02-03 08:56:40|5779.9|5777.1|5779.8|5777|5779.9|5777.1|5779.8|5777|23
1612342610000|2021-02-03 08:56:50|5780|5777.2|5780|5777.2|5780.9|5778.1|5780|5777.2|24
1612342620000|2021-02-03 08:57:00|5779.8|5777|5778.9|5776.1|5779.8|5777|5778.9|5776.1|13
1612342630000|2021-02-03 08:57:10|5779.8|5777|5779.3|5776.5|5779.8|5777|5778.9|5776.1|49
1612342640000|2021-02-03 08:57:20|5779.6|5776.8|5779.8|5777|5779.8|5777|5778.9|5776.1|19
1612342650000|2021-02-03 08:57:30|5778.9|5776.1|5778.9|5776.1|5779.4|5776.6|5778.9|5776.1|25
1612342660000|2021-02-03 08:57:40|5779.3|5776.5|5779.3|5776.5|5779.3|5776.5|5779.3|5776.5|4
1612342680000|2021-02-03 08:58:00|5779.6|5776.8|5780|5777.2|5780.9|5778.1|5779.6|5776.8|21
1612342690000|2021-02-03 08:58:10|5779.9|5777.1|5780|5777.2|5780|5777.2|5779.9|5777.1|23
1612342700000|2021-02-03 08:58:20|5779.9|5777.1|5779.9|5777.1|5779.9|5777.1|5779.9|5777.1|4
1612342720000|2021-02-03 08:58:40|5779.8|5777|5779.4|5776.6|5779.8|5777|5779|5776.2|8
1612342730000|2021-02-03 08:58:50|5778.9|5776.1|5779.3|5776.5|5779.8|5777|5778.9|5776.1|54
1612342740000|2021-02-03 08:59:00|5779.4|5776.6|5778.9|5776.1|5779.4|5776.6|5778.9|5776.1|0
1612342750000|2021-02-03 08:59:10|5778.8|5776|5778.4|5775.6|5778.8|5776|5778|5775.2|10
1612342760000|2021-02-03 08:59:20|5778|5775.2|5777.9|5775.1|5778.4|5775.6|5777.9|5775.1|35
1612342770000|2021-02-03 08:59:30|5777.8|5775|5778.8|5776|5778.8|5776|5777|5774.2|28
1612342780000|2021-02-03 08:59:40|5778.9|5776.1|5778.8|5776|5779|5776.2|5778.8|5776|7
1612342790000|2021-02-03 08:59:50|5778.9|5776.1|5777|5774.2|5778.9|5776.1|5777|5774.2|4
1612342800000|2021-02-03 09:00:00|5777.5|5774.7|5775.9|5773.1|5777.9|5775.1|5775.9|5773.1|81
1612342810000|2021-02-03 09:00:10|5775|5772.2|5773.9|5771.1|5775.9|5773.1|5772.9|5770.1|72
1612342820000|2021-02-03 09:00:20|5774|5771.2|5774|5771.2|5775|5772.2|5773.9|5771.1|42
1612342830000|2021-02-03 09:00:30|5773.9|5771.1|5773.5|5770.7|5773.9|5771.1|5773.4|5770.6|25
1612342840000|2021-02-03 09:00:40|5773.9|5771.1|5773.4|5770.6|5774.4|5771.6|5772.9|5770.1|74
1612342850000|2021-02-03 09:00:50|5772.9|5770.1|5772|5769.2|5772.9|5770.1|5772|5769.2|11
1612342860000|2021-02-03 09:01:00|5771.9|5769.1|5772.6|5769.8|5772.6|5769.8|5771.8|5769|186
1612342870000|2021-02-03 09:01:10|5772.9|5770.1|5772.4|5769.6|5772.9|5770.1|5771.9|5769.1|4
1612342880000|2021-02-03 09:01:20|5772.8|5770|5772.9|5770.1|5772.9|5770.1|5772.4|5769.6|10
1612342890000|2021-02-03 09:01:30|5772.4|5769.6|5773.8|5771|5773.8|5771|5771.8|5769|18
1612342900000|2021-02-03 09:01:40|5773.9|5771.1|5771.9|5769.1|5773.9|5771.1|5770.9|5768.1|30
1612342910000|2021-02-03 09:01:50|5771.8|5769|5772.8|5770|5772.8|5770|5771.4|5768.6|10
1612342920000|2021-02-03 09:02:00|5773|5770.2|5771.6|5768.8|5773.8|5771|5770.9|5768.1|22
1612342930000|2021-02-03 09:02:10|5771.9|5769.1|5770.9|5768.1|5771.9|5769.1|5770.9|5768.1|16
1612342940000|2021-02-03 09:02:20|5770.8|5768|5771.9|5769.1|5771.9|5769.1|5770.8|5768|69
1612342950000|2021-02-03 09:02:30|5771.8|5769|5771.4|5768.6|5771.8|5769|5771.3|5768.5|8
1612342960000|2021-02-03 09:02:40|5771.3|5768.5|5769.9|5767.1|5771.3|5768.5|5769.8|5767|63
1612342970000|2021-02-03 09:02:50|5770|5767.2|5771.8|5769|5771.8|5769|5770|5767.2|48
1612342980000|2021-02-03 09:03:00|5771.4|5768.6|5772.3|5769.5|5772.4|5769.6|5771.3|5768.5|29
1612342990000|2021-02-03 09:03:10|5772.4|5769.6|5772.4|5769.6|5772.8|5770|5771.9|5769.1|10
1612343000000|2021-02-03 09:03:20|5772.8|5770|5772.3|5769.5|5772.8|5770|5771.9|5769.1|42
1612343010000|2021-02-03 09:03:30|5772.4|5769.6|5774.8|5772|5774.8|5772|5772.4|5769.6|16
1612343020000|2021-02-03 09:03:40|5774.4|5771.6|5774|5771.2|5774.8|5772|5774|5771.2|26
1612343030000|2021-02-03 09:03:50|5773.9|5771.1|5774.4|5771.6|5775|5772.2|5773.9|5771.1|40
1612343040000|2021-02-03 09:04:00|5773.9|5771.1|5773.4|5770.6|5773.9|5771.1|5773.4|5770.6|1
1612343050000|2021-02-03 09:04:10|5774.4|5771.6|5773.9|5771.1|5774.4|5771.6|5773.4|5770.6|16
1612343060000|2021-02-03 09:04:20|5773.4|5770.6|5772.4|5769.6|5773.8|5771|5772.4|5769.6|3
1612343070000|2021-02-03 09:04:30|5772.3|5769.5|5773.4|5770.6|5773.4|5770.6|5771.9|5769.1|3
1612343080000|2021-02-03 09:04:40|5773.8|5771|5773.9|5771.1|5774.4|5771.6|5773.4|5770.6|1
1612343090000|2021-02-03 09:04:50|||||||||11
1612343100000|2021-02-03 09:05:00|5773.8|5771|5772.3|5769.5|5773.8|5771|5772.3|5769.5|22
1612343110000|2021-02-03 09:05:10|5772.4|5769.6|5772.8|5770|5772.8|5770|5772.4|5769.6|1
1612343120000|2021-02-03 09:05:20|5772.5|5769.7|5772.9|5770.1|5772.9|5770.1|5772.5|5769.7|1
1612343130000|2021-02-03 09:05:30|5772.4|5769.6|5774.3|5771.5|5775.8|5773|5772.3|5769.5|92
1612343140000|2021-02-03 09:05:40|5774.6|5771.8|5774.8|5772|5775.8|5773|5774.4|5771.6|26
1612343150000|2021-02-03 09:05:50|5774.4|5771.6|5774.8|5772|5774.8|5772|5774.4|5771.6|0
1612343160000|2021-02-03 09:06:00|5774.9|5772.1|5772.9|5770.1|5774.9|5772.1|5772.9|5770.1|43
1612343190000|2021-02-03 09:06:30|||||||||29
1612343200000|2021-02-03 09:06:40|5772.8|5770|5772|5769.2|5772.9|5770.1|5772|5769.2|19
1612343210000|2021-02-03 09:06:50|5771.9|5769.1|5772.8|5770|5772.8|5770|5771.9|5769.1|11
1612343220000|2021-02-03 09:07:00|5772.4|5769.6|5771.9|5769.1|5772.4|5769.6|5771.9|5769.1|3
1612343230000|2021-02-03 09:07:10|5772.8|5770|5771.8|5769|5772.8|5770|5771.8|5769|33
1612343240000|2021-02-03 09:07:20|5772|5769.2|5771.4|5768.6|5772|5769.2|5769.9|5767.1|39
1612343250000|2021-02-03 09:07:30|5771.3|5768.5|5771.3|5768.5|5771.8|5769|5770.9|5768.1|8
1612343270000|2021-02-03 09:07:50|5771.6|5768.8|5771.3|5768.5|5772.8|5770|5770.9|5768.1|11
1612343280000|2021-02-03 09:08:00|5770.9|5768.1|5770.9|5768.1|5771.8|5769|5770.9|5768.1|9
1612343290000|2021-02-03 09:08:10|5770.4|5767.6|5771.9|5769.1|5771.9|5769.1|5770|5767.2|38
1612343300000|2021-02-03 09:08:20|5771.3|5768.5|5771.4|5768.6|5771.8|5769|5770.9|5768.1|2
1612343310000|2021-02-03 09:08:30|5771.8|5769|5771.8|5769|5771.8|5769|5771.4|5768.6|0
1612343320000|2021-02-03 09:08:40|5771.9|5769.1|5770.8|5768|5771.9|5769.1|5770.8|5768|20
1612343330000|2021-02-03 09:08:50|5771.8|5769|5771.8|5769|5771.8|5769|5771.8|5769|6
1612343340000|2021-02-03 09:09:00|5771.9|5769.1|5772.4|5769.6|5772.4|5769.6|5771.3|5768.5|6
1612343350000|2021-02-03 09:09:10|5771.9|5769.1|5772.9|5770.1|5772.9|5770.1|5771.9|5769.1|3
1612343360000|2021-02-03 09:09:20|5773.3|5770.5|5773.3|5770.5|5773.4|5770.6|5773.3|5770.5|6
1612343370000|2021-02-03 09:09:30|5773.4|5770.6|5772.9|5770.1|5773.8|5771|5772.9|5770.1|2
1612343380000|2021-02-03 09:09:40|5772.4|5769.6|5772.8|5770|5772.8|5770|5772.4|5769.6|2
1612343390000|2021-02-03 09:09:50|5771.8|5769|5771.9|5769.1|5771.9|5769.1|5771.8|5769|13
1612343400000|2021-02-03 09:10:00|5770.9|5768.1|5772.8|5770|5772.8|5770|5770.9|5768.1|22
1612343410000|2021-02-03 09:10:10|5772.4|5769.6|5771.9|5769.1|5772.4|5769.6|5771.9|5769.1|0
1612343420000|2021-02-03 09:10:20|5772|5769.2|5772.3|5769.5|5772.4|5769.6|5771.9|5769.1|5
1612343430000|2021-02-03 09:10:30|5771.9|5769.1|5771.9|5769.1|5771.9|5769.1|5771.9|5769.1|0
1612343440000|2021-02-03 09:10:40|5771.8|5769|5772.8|5770|5772.8|5770|5771.8|5769|1
1612343460000|2021-02-03 09:11:00|5772.9|5770.1|5772.3|5769.5|5772.9|5770.1|5772.3|5769.5|1
1612343470000|2021-02-03 09:11:10|5771.9|5769.1|5772.9|5770.1|5772.9|5770.1|5771.9|5769.1|1
1612343480000|2021-02-03 09:11:20|5774.8|5772|5774.8|5772|5774.9|5772.1|5774.4|5771.6|32
1612343490000|2021-02-03 09:11:30|5774.9|5772.1|5774.9|5772.1|5775.2|5772.4|5774.7|5771.9|7
1612343500000|2021-02-03 09:11:40|5774.7|5771.9|5774.4|5771.6|5774.7|5771.9|5773.9|5771.1|6
1612343510000|2021-02-03 09:11:50|5774.7|5771.9|5774.4|5771.6|5774.7|5771.9|5774|5771.2|8
1612343520000|2021-02-03 09:12:00|5773.9|5771.1|5774.7|5771.9|5774.7|5771.9|5773.4|5770.6|26
1612343530000|2021-02-03 09:12:10|5775.2|5772.4|5775|5772.2|5775.4|5772.6|5774.9|5772.1|24
1612343540000|2021-02-03 09:12:20|5774.9|5772.1|5774.9|5772.1|5774.9|5772.1|5774.9|5772.1|6
1612343560000|2021-02-03 09:12:40|5774|5771.2|5774.9|5772.1|5774.9|5772.1|5773.9|5771.1|59
1612343570000|2021-02-03 09:12:50|5774.4|5771.6|5774.9|5772.1|5774.9|5772.1|5774.4|5771.6|0
1612343580000|2021-02-03 09:13:00|5774.1|5771.3|5774|5771.2|5774.1|5771.3|5774|5771.2|3
1612343590000|2021-02-03 09:13:10|5773.9|5771.1|5773.7|5770.9|5773.9|5771.1|5773.5|5770.7|31
1612343600000|2021-02-03 09:13:20|5773.4|5770.6|5773.2|5770.4|5773.7|5770.9|5773.2|5770.4|4
1612343610000|2021-02-03 09:13:30|5772.9|5770.1|5772.7|5769.9|5772.9|5770.1|5772.7|5769.9|38
1612343630000|2021-02-03 09:13:50|5772.9|5770.1|5773.2|5770.4|5773.2|5770.4|5772.9|5770.1|7
1612343640000|2021-02-03 09:14:00|5772.7|5769.9|5772.7|5769.9|5773.2|5770.4|5772.7|5769.9|27
1612343650000|2021-02-03 09:14:10|5771.2|5768.4|5770.9|5768.1|5771.2|5768.4|5770.7|5767.9|28
1612343660000|2021-02-03 09:14:20|5770.7|5767.9|5770.7|5767.9|5770.7|5767.9|5769.9|5767.1|16
1612343670000|2021-02-03 09:14:30|5770.9|5768.1|5770.9|5768.1|5770.9|5768.1|5770.4|5767.6|7
1612343680000|2021-02-03 09:14:40|5771.4|5768.6|5771.2|5768.4|5771.4|5768.6|5771.2|5768.4|2
1612343690000|2021-02-03 09:14:50|5770.7|5767.9|5769.9|5767.1|5770.7|5767.9|5769.9|5767.1|29
1612343700000|2021-02-03 09:15:00|5769.7|5766.9|5769.7|5766.9|5769.9|5767.1|5769.7|5766.9|65
1612343710000|2021-02-03 09:15:10|5769.9|5767.1|5770.7|5767.9|5770.7|5767.9|5769.9|5767.1|17
1612343720000|2021-02-03 09:15:20|5770.9|5768.1|5770.7|5767.9|5771.2|5768.4|5770.2|5767.4|58
1612343730000|2021-02-03 09:15:30|5770.4|5767.6|5770.7|5767.9|5770.7|5767.9|5770.4|5767.6|0
1612343740000|2021-02-03 09:15:40|5770.9|5768.1|5770.9|5768.1|5770.9|5768.1|5770.9|5768.1|0
1612343750000|2021-02-03 09:15:50|5770|5767.2|5770.7|5767.9|5770.7|5767.9|5769.9|5767.1|5
1612343760000|2021-02-03 09:16:00|5770.9|5768.1|5770.9|5768.1|5771.7|5768.9|5770.9|5768.1|7
1612343770000|2021-02-03 09:16:10|5770.7|5767.9|5770.2|5767.4|5770.7|5767.9|5769.9|5767.1|23
1612343780000|2021-02-03 09:16:20|5770|5767.2|5769.9|5767.1|5770.2|5767.4|5769.9|5767.1|3
1612343800000|2021-02-03 09:16:40|5770.2|5767.4|5770.2|5767.4|5770.7|5767.9|5770.2|5767.4|3
1612343810000|2021-02-03 09:16:50|||||||||1
1612343820000|2021-02-03 09:17:00|5769.9|5767.1|5769.9|5767.1|5770.7|5767.9|5769.9|5767.1|70
1612343830000|2021-02-03 09:17:10|5769.7|5766.9|5767.9|5765.1|5769.7|5766.9|5767.9|5765.1|13
1612343840000|2021-02-03 09:17:20|5768.6|5765.8|5768.7|5765.9|5768.7|5765.9|5767.9|5765.1|33
1612343850000|2021-02-03 09:17:30|5768.4|5765.6|5767.9|5765.1|5768.4|5765.6|5767.9|5765.1|1
1612343870000|2021-02-03 09:17:50|5767.7|5764.9|5766.7|5763.9|5767.7|5764.9|5765.7|5762.9|69
1612343880000|2021-02-03 09:18:00|5766.9|5764.1|5767.7|5764.9|5767.7|5764.9|5766.9|5764.1|8
1612343890000|2021-02-03 09:18:10|5768|5765.2|5768.7|5765.9|5768.7|5765.9|5768|5765.2|15
1612343900000|2021-02-03 09:18:20|5767.9|5765.1|5768.7|5765.9|5768.7|5765.9|5767.9|5765.1|7
1612343910000|2021-02-03 09:18:30|5768.9|5766.1|5767.9|5765.1|5768.9|5766.1|5767.7|5764.9|5
1612343920000|2021-02-03 09:18:40|5767.7|5764.9|5767.7|5764.9|5767.7|5764.9|5766.9|5764.1|6
1612343930000|2021-02-03 09:18:50|5767.4|5764.6|5766.7|5763.9|5767.4|5764.6|5765.9|5763.1|13
1612343940000|2021-02-03 09:19:00|5766.9|5764.1|5766.4|5763.6|5767.4|5764.6|5766|5763.2|10
1612343950000|2021-02-03 09:19:10|5766.7|5763.9|5766.9|5764.1|5766.9|5764.1|5766.4|5763.6|1
1612343960000|2021-02-03 09:19:20|5767.2|5764.4|5766.4|5763.6|5767.7|5764.9|5765.7|5762.9|59
1612343970000|2021-02-03 09:19:30|5766.7|5763.9|5767.9|5765.1|5767.9|5765.1|5766.7|5763.9|6
1612343980000|2021-02-03 09:19:40|5768|5765.2|5768|5765.2|5768.7|5765.9|5768|5765.2|62
1612343990000|2021-02-03 09:19:50|5767.4|5764.6|5767.4|5764.6|5767.7|5764.9|5767.4|5764.6|2
1612344000000|2021-02-03 09:20:00|5767|5764.2|5766.4|5763.6|5767|5764.2|5766.4|5763.6|4
1612344010000|2021-02-03 09:20:10|5765.9|5763.1|5765.9|5763.1|5766.4|5763.6|5765.9|5763.1|9
1612344020000|2021-02-03 09:20:20|5766|5763.2|5765.9|5763.1|5766|5763.2|5765.7|5762.9|40
1612344030000|2021-02-03 09:20:30|5765.7|5762.9|5764.7|5761.9|5765.7|5762.9|5764.7|5761.9|98
1612344040000|2021-02-03 09:20:40|5764.9|5762.1|5764.9|5762.1|5764.9|5762.1|5764.9|5762.1|1
1612344050000|2021-02-03 09:20:50|5765.7|5762.9|5767.4|5764.6|5767.7|5764.9|5765.7|5762.9|251
1612344060000|2021-02-03 09:21:00|5767.2|5764.4|5766.7|5763.9|5767.2|5764.4|5766.7|5763.9|35
1612344070000|2021-02-03 09:21:10|5766.9|5764.1|5768.7|5765.9|5768.7|5765.9|5766.9|5764.1|13
1612344080000|2021-02-03 09:21:20|5768.9|5766.1|5768.9|5766.1|5769.7|5766.9|5768.7|5765.9|50
1612344090000|2021-02-03 09:21:30|5769|5766.2|5770|5767.2|5770.4|5767.6|5769|5766.2|75
1612344100000|2021-02-03 09:21:40|5770.7|5767.9|5771.9|5769.1|5771.9|5769.1|5770.7|5767.9|154
1612344110000|2021-02-03 09:21:50|5772|5769.2|5772.9|5770.1|5772.9|5770.1|5772|5769.2|14
1612344120000|2021-02-03 09:22:00|5771.9|5769.1|5771.9|5769.1|5772.4|5769.6|5771.9|5769.1|20
1612344130000|2021-02-03 09:22:10|5772|5769.2|5772|5769.2|5772.4|5769.6|5772|5769.2|3
1612344140000|2021-02-03 09:22:20|5771.7|5768.9|5770.7|5767.9|5771.7|5768.9|5770.7|5767.9|26
1612344150000|2021-02-03 09:22:30|5771.7|5768.9|5772.2|5769.4|5772.2|5769.4|5771.7|5768.9|8
1612344160000|2021-02-03 09:22:40|5772.7|5769.9|5773.2|5770.4|5773.2|5770.4|5772.7|5769.9|0
1612344170000|2021-02-03 09:22:50|5773.6|5770.8|5774.4|5771.6|5774.9|5772.1|5773.6|5770.8|20
1612344180000|2021-02-03 09:23:00|5774.7|5771.9|5775.7|5772.9|5775.7|5772.9|5773.9|5771.1|23
1612344190000|2021-02-03 09:23:10|5775.4|5772.6|5771.9|5769.1|5775.4|5772.6|5771.9|5769.1|272
1612344200000|2021-02-03 09:23:20|5772.4|5769.6|5772.4|5769.6|5772.4|5769.6|5772.4|5769.6|12
1612344210000|2021-02-03 09:23:30|5772.7|5769.9|5773.4|5770.6|5773.4|5770.6|5772.7|5769.9|4
1612344220000|2021-02-03 09:23:40|5773.7|5770.9|5773.4|5770.6|5773.9|5771.1|5773.4|5770.6|2
1612344230000|2021-02-03 09:23:50|5773.9|5771.1|5773.7|5770.9|5773.9|5771.1|5773.4|5770.6|40
1612344240000|2021-02-03 09:24:00|5773.9|5771.1|5775.2|5772.4|5775.7|5772.9|5773.9|5771.1|990
1612344250000|2021-02-03 09:24:10|5775.1|5772.3|5775.7|5772.9|5775.7|5772.9|5774.7|5771.9|5
1612344260000|2021-02-03 09:24:20|5775.2|5772.4|5775.2|5772.4|5775.2|5772.4|5775.2|5772.4|14
1612344270000|2021-02-03 09:24:30|5775.4|5772.6|5773.9|5771.1|5775.4|5772.6|5773.9|5771.1|2
1612344280000|2021-02-03 09:24:40|5773.7|5770.9|5773.4|5770.6|5773.9|5771.1|5773.2|5770.4|12
1612344290000|2021-02-03 09:24:50|5773.6|5770.8|5773.6|5770.8|5773.7|5770.9|5773.2|5770.4|101
1612344300000|2021-02-03 09:25:00|5773.2|5770.4|5774.2|5771.4|5774.7|5771.9|5773.2|5770.4|101
1612344310000|2021-02-03 09:25:10|5773.9|5771.1|5773.9|5771.1|5773.9|5771.1|5773.9|5771.1|8
1612344320000|2021-02-03 09:25:20|5773.4|5770.6|5772.9|5770.1|5773.4|5770.6|5772.9|5770.1|20
1612344330000|2021-02-03 09:25:30|5773.4|5770.6|5772.9|5770.1|5773.7|5770.9|5772.9|5770.1|1
1612344340000|2021-02-03 09:25:40|5772|5769.2|5771.9|5769.1|5772|5769.2|5771.9|5769.1|4
1612344350000|2021-02-03 09:25:50|5771.7|5768.9|5771.2|5768.4|5772.2|5769.4|5771.2|5768.4|45
1612344360000|2021-02-03 09:26:00|5771.4|5768.6|5770|5767.2|5771.4|5768.6|5769.9|5767.1|19
1612344370000|2021-02-03 09:26:10|5769.9|5767.1|5770.2|5767.4|5770.7|5767.9|5769.7|5766.9|14
1612344380000|2021-02-03 09:26:20|5769.9|5767.1|5768.9|5766.1|5770.7|5767.9|5768.9|5766.1|39
1612344390000|2021-02-03 09:26:30|5768.6|5765.8|5768.7|5765.9|5768.7|5765.9|5768.6|5765.8|4
1612344400000|2021-02-03 09:26:40|5768.6|5765.8|5768.6|5765.8|5769.6|5766.8|5768.6|5765.8|31
1612344410000|2021-02-03 09:26:50|5767.9|5765.1|5768.6|5765.8|5768.7|5765.9|5767.9|5765.1|6
1612344420000|2021-02-03 09:27:00|5768.7|5765.9|5769.2|5766.4|5769.7|5766.9|5768.7|5765.9|14
1612344430000|2021-02-03 09:27:10|5768.7|5765.9|5769.2|5766.4|5769.7|5766.9|5768.7|5765.9|0
1612344440000|2021-02-03 09:27:20|5769.6|5766.8|5769.2|5766.4|5769.6|5766.8|5769.2|5766.4|4
1612344450000|2021-02-03 09:27:30|5768.9|5766.1|5769.7|5766.9|5769.7|5766.9|5768.9|5766.1|13
1612344460000|2021-02-03 09:27:40|5769.6|5766.8|5769.1|5766.3|5769.6|5766.8|5768.7|5765.9|2
1612344470000|2021-02-03 09:27:50|5769.7|5766.9|5769.7|5766.9|5769.7|5766.9|5768.9|5766.1|11
1612344480000|2021-02-03 09:28:00|5770.7|5767.9|5770.7|5767.9|5770.7|5767.9|5770.7|5767.9|44
1612344490000|2021-02-03 09:28:10|5770.4|5767.6|5768.9|5766.1|5770.4|5767.6|5768.9|5766.1|6
1612344500000|2021-02-03 09:28:20|5768.7|5765.9|5768.7|5765.9|5768.7|5765.9|5768.7|5765.9|8
1612344510000|2021-02-03 09:28:30|5768.9|5766.1|5769.7|5766.9|5769.7|5766.9|5768.9|5766.1|20
1612344530000|2021-02-03 09:28:50|||||||||10
1612344540000|2021-02-03 09:29:00|||||||||16
1612344550000|2021-02-03 09:29:10|5769.6|5766.8|5770.6|5767.8|5770.6|5767.8|5769.6|5766.8|13
1612344560000|2021-02-03 09:29:20|5770.7|5767.9|5771.4|5768.6|5771.7|5768.9|5770.7|5767.9|29
1612344570000|2021-02-03 09:29:30|5771.6|5768.8|5771.7|5768.9|5771.7|5768.9|5770.7|5767.9|10
1612344580000|2021-02-03 09:29:40|5771.9|5769.1|5772.6|5769.8|5772.7|5769.9|5771.9|5769.1|8
1612344590000|2021-02-03 09:29:50|5772.7|5769.9|5773.2|5770.4|5773.6|5770.8|5772.7|5769.9|40
1612344600000|2021-02-03 09:30:00|5773.6|5770.8|5772.9|5770.1|5774.7|5771.9|5772.9|5770.1|43
1612344610000|2021-02-03 09:30:10|5773.7|5770.9|5774.7|5771.9|5774.7|5771.9|5773.7|5770.9|12
1612344620000|2021-02-03 09:30:20|5774.4|5771.6|5773.9|5771.1|5774.4|5771.6|5773.7|5770.9|5
1612344630000|2021-02-03 09:30:30|5774|5771.2|5775.7|5772.9|5775.7|5772.9|5774|5771.2|11
1612344640000|2021-02-03 09:30:40|5775.9|5773.1|5775.9|5773.1|5775.9|5773.1|5775.9|5773.1|11
1612344650000|2021-02-03 09:30:50|5776.6|5773.8|5776.7|5773.9|5776.9|5774.1|5775.7|5772.9|68
1612344660000|2021-02-03 09:31:00|5777.5|5774.7|5777.9|5775.1|5779.4|5776.6|5777.2|5774.4|144
1612344670000|2021-02-03 09:31:10|5777.7|5774.9|5778.2|5775.4|5778.2|5775.4|5777.7|5774.9|14
1612344680000|2021-02-03 09:31:20|5777.7|5774.9|5777.7|5774.9|5777.9|5775.1|5776.9|5774.1|90
1612344690000|2021-02-03 09:31:30|5777.9|5775.1|5778.9|5776.1|5778.9|5776.1|5777.9|5775.1|65
1612344700000|2021-02-03 09:31:40|5779.7|5776.9|5779.7|5776.9|5779.7|5776.9|5779.7|5776.9|6
1612344710000|2021-02-03 09:31:50|5779.4|5776.6|5780.9|5778.1|5780.9|5778.1|5779|5776.2|15
1612344720000|2021-02-03 09:32:00|5780.7|5777.9|5780.4|5777.6|5780.7|5777.9|5779.9|5777.1|48
1612344730000|2021-02-03 09:32:10|5780.7|5777.9|5780.9|5778.1|5780.9|5778.1|5780.7|5777.9|1
1612344740000|2021-02-03 09:32:20|5781|5778.2|5781.9|5779.1|5782.7|5779.9|5781|5778.2|105
1612344750000|2021-02-03 09:32:30|5782.7|5779.9|5782.4|5779.6|5782.9|5780.1|5782.2|5779.4|83
1612344760000|2021-02-03 09:32:40|5782.2|5779.4|5781.8|5779|5782.7|5779.9|5781.8|5779|2
1612344770000|2021-02-03 09:32:50|5781.7|5778.9|5782.8|5780|5782.8|5780|5781.7|5778.9|30
1612344780000|2021-02-03 09:33:00|5782.7|5779.9|5783.3|5780.5|5783.7|5780.9|5782.7|5779.9|7
1612344790000|2021-02-03 09:33:10|5782.8|5780|5782.7|5779.9|5782.8|5780|5782.2|5779.4|5
1612344800000|2021-02-03 09:33:20|5782.3|5779.5|5782.7|5779.9|5782.8|5780|5782.3|5779.5|12
1612344810000|2021-02-03 09:33:30|5783.2|5780.4|5782.6|5779.8|5783.3|5780.5|5782.1|5779.3|54
1612344820000|2021-02-03 09:33:40|5782.3|5779.5|5782.8|5780|5783.3|5780.5|5782.3|5779.5|53
1612344830000|2021-02-03 09:33:50|5783.6|5780.8|5784.7|5781.9|5784.7|5781.9|5783.6|5780.8|9
1612344840000|2021-02-03 09:34:00|5784.3|5781.5|5784.3|5781.5|5784.7|5781.9|5784.3|5781.5|15
1612344850000|2021-02-03 09:34:10|5784.8|5782|5783.8|5781|5784.8|5782|5783.8|5781|6
1612344860000|2021-02-03 09:34:20|5784.6|5781.8|5784.6|5781.8|5784.6|5781.8|5784.6|5781.8|26
1612344870000|2021-02-03 09:34:30|5785.2|5782.4|5784.8|5782|5785.3|5782.5|5784.7|5781.9|47
1612344880000|2021-02-03 09:34:40|5784.7|5781.9|5784.7|5781.9|5784.7|5781.9|5784.7|5781.9|30
1612344890000|2021-02-03 09:34:50|5784.8|5782|5786.7|5783.9|5786.7|5783.9|5784.8|5782|71
1612344900000|2021-02-03 09:35:00|5786.2|5783.4|5783.8|5781|5786.6|5783.8|5783.8|5781|93
1612344910000|2021-02-03 09:35:10|5784.7|5781.9|5784.7|5781.9|5784.7|5781.9|5784.3|5781.5|4
1612344920000|2021-02-03 09:35:20|||||||||1
1612344930000|2021-02-03 09:35:30|5784.8|5782|5784.8|5782|5784.8|5782|5784.8|5782|0
1612344940000|2021-02-03 09:35:40|5784.7|5781.9|5783.8|5781|5784.7|5781.9|5783.7|5780.9|61
1612344950000|2021-02-03 09:35:50|5783|5780.2|5783.7|5780.9|5783.7|5780.9|5782.8|5780|3
1612344960000|2021-02-03 09:36:00|5783.8|5781|5783.7|5780.9|5783.8|5781|5783.3|5780.5|3
1612344970000|2021-02-03 09:36:10|5783.3|5780.5|5784.2|5781.4|5784.7|5781.9|5783.3|5780.5|26
1612344980000|2021-02-03 09:36:20|5784.8|5782|5784.7|5781.9|5784.8|5782|5784.2|5781.4|13
1612344990000|2021-02-03 09:36:30|5784.8|5782|5787.7|5784.9|5787.7|5784.9|5784.7|5781.9|72
1612345000000|2021-02-03 09:36:40|5788.1|5785.3|5788.6|5785.8|5788.6|5785.8|5787.6|5784.8|47
1612345010000|2021-02-03 09:36:50|5788.7|5785.9|5788.7|5785.9|5788.7|5785.9|5788.7|5785.9|158
1612345030000|2021-02-03 09:37:10|||||||||14
1612345050000|2021-02-03 09:37:30|5788.6|5785.8|5786.8|5784|5788.6|5785.8|5786.8|5784|88
1612345060000|2021-02-03 09:37:40|5786.7|5783.9|5786.7|5783.9|5786.7|5783.9|5786.7|5783.9|1
1612345070000|2021-02-03 09:37:50|5787.1|5784.3|5788.5|5785.7|5788.5|5785.7|5787.1|5784.3|51
1612345080000|2021-02-03 09:38:00|5788.1|5785.3|5787.6|5784.8|5788.1|5785.3|5787.6|5784.8|17
1612345090000|2021-02-03 09:38:10|5786.8|5784|5787.2|5784.4|5787.2|5784.4|5786.7|5783.9|28
1612345100000|2021-02-03 09:38:20|5786.8|5784|5786.7|5783.9|5786.8|5784|5786.7|5783.9|0
1612345120000|2021-02-03 09:38:40|5786.6|5783.8|5786.6|5783.8|5786.6|5783.8|5785.7|5782.9|6
1612345130000|2021-02-03 09:38:50|5786.5|5783.7|5786.6|5783.8|5786.6|5783.8|5786.1|5783.3|7
1612345140000|2021-02-03 09:39:00|5786.7|5783.9|5786.7|5783.9|5787.1|5784.3|5786.7|5783.9|9
1612345150000|2021-02-03 09:39:10|5786.1|5783.3|5786.2|5783.4|5786.2|5783.4|5786.1|5783.3|3
1612345160000|2021-02-03 09:39:20|5786.1|5783.3|5786.5|5783.7|5786.5|5783.7|5785.7|5782.9|4
1612345170000|2021-02-03 09:39:30|5786.6|5783.8|5784.7|5781.9|5786.6|5783.8|5784.7|5781.9|26
1612345180000|2021-02-03 09:39:40|5785.7|5782.9|5786.6|5783.8|5786.8|5784|5785.7|5782.9|22
1612345190000|2021-02-03 09:39:50|5786.3|5783.5|5786.2|5783.4|5786.3|5783.5|5786.2|5783.4|2
1612345200000|2021-02-03 09:40:00|5785.8|5783|5786.2|5783.4|5786.7|5783.9|5785.7|5782.9|2
1612345210000|2021-02-03 09:40:10|5786.6|5783.8|5786.2|5783.4|5786.7|5783.9|5786.2|5783.4|57
1612345220000|2021-02-03 09:40:20|5786.6|5783.8|5785.8|5783|5786.6|5783.8|5785.8|5783|5
1612345230000|2021-02-03 09:40:30|5785.7|5782.9|5786.6|5783.8|5786.6|5783.8|5785.7|5782.9|8
1612345240000|2021-02-03 09:40:40|5786.8|5784|5787.2|5784.4|5787.2|5784.4|5786.8|5784|3
1612345250000|2021-02-03 09:40:50|5787.6|5784.8|5787.6|5784.8|5787.7|5784.9|5786.8|5784|2
1612345260000|2021-02-03 09:41:00|5787.7|5784.9|5786.8|5784|5787.7|5784.9|5786.8|5784|7
1612345270000|2021-02-03 09:41:10|5786.7|5783.9|5787.7|5784.9|5787.8|5785|5786.7|5783.9|123
1612345280000|2021-02-03 09:41:20|5787.6|5784.8|5786.7|5783.9|5787.7|5784.9|5786.7|5783.9|11
1612345290000|2021-02-03 09:41:30|||||||||42
1612345300000|2021-02-03 09:41:40|5786.6|5783.8|5786.7|5783.9|5786.7|5783.9|5785.7|5782.9|16
1612345310000|2021-02-03 09:41:50|5786.8|5784|5787.2|5784.4|5787.7|5784.9|5786.8|5784|6
1612345320000|2021-02-03 09:42:00|5786.8|5784|5786.7|5783.9|5786.8|5784|5786.7|5783.9|0
1612345330000|2021-02-03 09:42:10|5786.8|5784|5787.6|5784.8|5787.6|5784.8|5786.8|5784|8
1612345340000|2021-02-03 09:42:20|5787.2|5784.4|5787.2|5784.4|5787.6|5784.8|5787.2|5784.4|0
1612345350000|2021-02-03 09:42:30|5787.6|5784.8|5787.6|5784.8|5787.6|5784.8|5787.2|5784.4|1
1612345360000|2021-02-03 09:42:40|||||||||1
1612345370000|2021-02-03 09:42:50|5788.2|5785.4|5789.6|5786.8|5789.6|5786.8|5788.2|5785.4|17
1612345380000|2021-02-03 09:43:00|5789.5|5786.7|5789.5|5786.7|5789.6|5786.8|5789.1|5786.3|2
1612345390000|2021-02-03 09:43:10|5789.6|5786.8|5789.6|5786.8|5789.6|5786.8|5789.6|5786.8|0
1612345400000|2021-02-03 09:43:20|5790.5|5787.7|5790.7|5787.9|5790.7|5787.9|5790.5|5787.7|22
1612345410000|2021-02-03 09:43:30|5790.6|5787.8|5790.1|5787.3|5790.6|5787.8|5790.1|5787.3|2
1612345420000|2021-02-03 09:43:40|5790.5|5787.7|5792.7|5789.9|5794.5|5791.7|5790.5|5787.7|129
1612345430000|2021-02-03 09:43:50|5792.6|5789.8|5793.1|5790.3|5793.1|5790.3|5792.1|5789.3|3
1612345440000|2021-02-03 09:44:00|5792.7|5789.9|5792.6|5789.8|5792.7|5789.9|5792.1|5789.3|42
1612345450000|2021-02-03 09:44:10|5791.8|5789|5791.1|5788.3|5791.8|5789|5790.7|5787.9|4
1612345460000|2021-02-03 09:44:20|5790.7|5787.9|5790.7|5787.9|5791.1|5788.3|5790.7|5787.9|7
1612345470000|2021-02-03 09:44:30|5790.6|5787.8|5791.7|5788.9|5791.7|5788.9|5790.6|5787.8|26
1612345480000|2021-02-03 09:44:40|5791.5|5788.7|5791.6|5788.8|5791.6|5788.8|5790.7|5787.9|56
1612345490000|2021-02-03 09:44:50|5791.2|5788.4|5791.2|5788.4|5791.2|5788.4|5791.2|5788.4|0
1612345500000|2021-02-03 09:45:00|5791.1|5788.3|5791.1|5788.3|5791.6|5788.8|5791.1|5788.3|3
1612345510000|2021-02-03 09:45:10|5790.7|5787.9|5790.7|5787.9|5790.7|5787.9|5790.6|5787.8|28
1612345520000|2021-02-03 09:45:20|5790.6|5787.8|5790.2|5787.4|5790.6|5787.8|5790.2|5787.4|3
1612345530000|2021-02-03 09:45:30|5790.1|5787.3|5790.6|5787.8|5790.6|5787.8|5789.7|5786.9|19
1612345540000|2021-02-03 09:45:40|5790.2|5787.4|5790.2|5787.4|5790.6|5787.8|5790.1|5787.3|0
1612345550000|2021-02-03 09:45:50|5790.6|5787.8|5790.6|5787.8|5790.6|5787.8|5790.2|5787.4|3
1612345560000|2021-02-03 09:46:00|5790.1|5787.3|5790.6|5787.8|5790.6|5787.8|5790.1|5787.3|21
1612345570000|2021-02-03 09:46:10|5789.7|5786.9|5790.6|5787.8|5790.6|5787.8|5789.7|5786.9|10
1612345580000|2021-02-03 09:46:20|5790.7|5787.9|5790.7|5787.9|5790.7|5787.9|5790.7|5787.9|2
1612345590000|2021-02-03 09:46:30|5790.6|5787.8|5790.2|5787.4|5790.6|5787.8|5790.2|5787.4|2
1612345600000|2021-02-03 09:46:40|5789.7|5786.9|5789.7|5786.9|5789.7|5786.9|5789.7|5786.9|0
1612345610000|2021-02-03 09:46:50|5789.8|5787|5790.2|5787.4|5790.6|5787.8|5789.8|5787|10
1612345620000|2021-02-03 09:47:00|5790.6|5787.8|5791.6|5788.8|5791.6|5788.8|5790.6|5787.8|35
1612345630000|2021-02-03 09:47:10|5791.7|5788.9|5791.7|5788.9|5791.7|5788.9|5791.7|5788.9|6
1612345640000|2021-02-03 09:47:20|5792.7|5789.9|5793.5|5790.7|5793.7|5790.9|5792.7|5789.9|108
1612345650000|2021-02-03 09:47:30|5793.6|5790.8|5792.6|5789.8|5793.6|5790.8|5792.6|5789.8|47
1612345660000|2021-02-03 09:47:40|5792.5|5789.7|5792.1|5789.3|5792.5|5789.7|5792.1|5789.3|11
1612345670000|2021-02-03 09:47:50|5792.5|5789.7|5793.6|5790.8|5793.6|5790.8|5792.5|5789.7|23
1612345680000|2021-02-03 09:48:00|5793.7|5790.9|5793.6|5790.8|5793.7|5790.9|5793.5|5790.7|6
1612345690000|2021-02-03 09:48:10|||||||||39
1612345700000|2021-02-03 09:48:20|5793.5|5790.7|5793.5|5790.7|5793.6|5790.8|5793.5|5790.7|30
1612345710000|2021-02-03 09:48:30|5793.6|5790.8|5793.5|5790.7|5793.6|5790.8|5793.5|5790.7|45
1612345720000|2021-02-03 09:48:40|||||||||6
1612345730000|2021-02-03 09:48:50|||||||||48
1612345740000|2021-02-03 09:49:00|5793.6|5790.8|5793.5|5790.7|5793.6|5790.8|5793.5|5790.7|11
1612345750000|2021-02-03 09:49:10|5793.6|5790.8|5794.6|5791.8|5794.6|5791.8|5793.6|5790.8|62
1612345770000|2021-02-03 09:49:30|5794.5|5791.7|5793.6|5790.8|5794.6|5791.8|5793.6|5790.8|129
1612345780000|2021-02-03 09:49:40|5793.7|5790.9|5794.1|5791.3|5794.6|5791.8|5793.7|5790.9|5
1612345790000|2021-02-03 09:49:50|5793.6|5790.8|5794.6|5791.8|5794.6|5791.8|5793.6|5790.8|9
1612345800000|2021-02-03 09:50:00|5794.1|5791.3|5793.6|5790.8|5794.5|5791.7|5793.6|5790.8|5
1612345820000|2021-02-03 09:50:20|5794.1|5791.3|5794.5|5791.7|5794.6|5791.8|5794.1|5791.3|24
1612345830000|2021-02-03 09:50:30|5794.6|5791.8|5793.7|5790.9|5794.6|5791.8|5793.7|5790.9|0
1612345850000|2021-02-03 09:50:50|5793.6|5790.8|5793.6|5790.8|5793.6|5790.8|5793.6|5790.8|11
1612345860000|2021-02-03 09:51:00|5793.7|5790.9|5794.1|5791.3|5794.6|5791.8|5793.7|5790.9|15
1612345870000|2021-02-03 09:51:10|5793.7|5790.9|5793.6|5790.8|5794.1|5791.3|5793.6|5790.8|8
1612345880000|2021-02-03 09:51:20|5793.5|5790.7|5793.6|5790.8|5793.6|5790.8|5793.5|5790.7|48
1612345890000|2021-02-03 09:51:30|5793.7|5790.9|5793.5|5790.7|5793.7|5790.9|5793.5|5790.7|3
1612345900000|2021-02-03 09:51:40|5793.6|5790.8|5793.6|5790.8|5793.6|5790.8|5793.5|5790.7|3
1612345910000|2021-02-03 09:51:50|5794.6|5791.8|5796.6|5793.8|5796.6|5793.8|5794.1|5791.3|57
1612345920000|2021-02-03 09:52:00|5796.1|5793.3|5795.6|5792.8|5796.6|5793.8|5795.2|5792.4|123
1612345930000|2021-02-03 09:52:10|5795.1|5792.3|5794.7|5791.9|5795.1|5792.3|5794.7|5791.9|14
1612345940000|2021-02-03 09:52:20|5794.6|5791.8|5794.1|5791.3|5794.6|5791.8|5793.7|5790.9|4
1612345950000|2021-02-03 09:52:30|5794.5|5791.7|5795.1|5792.3|5795.6|5792.8|5794.5|5791.7|10
1612345960000|2021-02-03 09:52:40|5795.6|5792.8|5795.6|5792.8|5795.6|5792.8|5794.7|5791.9|4
1612345970000|2021-02-03 09:52:50|5795.2|5792.4|5794.7|5791.9|5795.6|5792.8|5794.7|5791.9|4
1612345980000|2021-02-03 09:53:00|5794.6|5791.8|5794.6|5791.8|5794.7|5791.9|5793.7|5790.9|7
1612345990000|2021-02-03 09:53:10|5795.7|5792.9|5795.7|5792.9|5795.7|5792.9|5794.8|5792|27
1612346000000|2021-02-03 09:53:20|5796.1|5793.3|5795.7|5792.9|5796.1|5793.3|5795.7|5792.9|6
1612346010000|2021-02-03 09:53:30|5796.6|5793.8|5796.6|5793.8|5796.6|5793.8|5796.6|5793.8|19
1612346020000|2021-02-03 09:53:40|5796.7|5793.9|5796.6|5793.8|5796.7|5793.9|5796.6|5793.8|3
1612346030000|2021-02-03 09:53:50|5796.1|5793.3|5797.2|5794.4|5797.5|5794.7|5796.1|5793.3|8
1612346040000|2021-02-03 09:54:00|5797.1|5794.3|5795.7|5792.9|5797.1|5794.3|5795.7|5792.9|10
1612346050000|2021-02-03 09:54:10|5795.6|5792.8|5795.6|5792.8|5795.7|5792.9|5795.6|5792.8|24
1612346060000|2021-02-03 09:54:20|5795.1|5792.3|5793.8|5791|5795.1|5792.3|5793.8|5791|20
1612346070000|2021-02-03 09:54:30|5793.7|5790.9|5794.1|5791.3|5794.6|5791.8|5793.7|5790.9|7
1612346080000|2021-02-03 09:54:40|5794.6|5791.8|5794.1|5791.3|5795.6|5792.8|5794.1|5791.3|6
1612346090000|2021-02-03 09:54:50|5794.5|5791.7|5794.2|5791.4|5794.6|5791.8|5794.2|5791.4|5
1612346100000|2021-02-03 09:55:00|5794.1|5791.3|5794.6|5791.8|5794.6|5791.8|5793.7|5790.9|2
1612346110000|2021-02-03 09:55:10|5794.2|5791.4|5794.6|5791.8|5794.6|5791.8|5794.2|5791.4|0
1612346120000|2021-02-03 09:55:20|5794.7|5791.9|5794.7|5791.9|5794.7|5791.9|5794.7|5791.9|2
1612346130000|2021-02-03 09:55:30|5794.6|5791.8|5794.6|5791.8|5794.6|5791.8|5794.6|5791.8|0
1612346140000|2021-02-03 09:55:40|5794.7|5791.9|5795.6|5792.8|5795.6|5792.8|5794.7|5791.9|29
1612346150000|2021-02-03 09:55:50|5795.2|5792.4|5796.1|5793.3|5796.6|5793.8|5795.2|5792.4|95
1612346160000|2021-02-03 09:56:00|5795.7|5792.9|5796.2|5793.4|5796.6|5793.8|5795.7|5792.9|4
1612346170000|2021-02-03 09:56:10|5796.6|5793.8|5796.7|5793.9|5796.7|5793.9|5796.6|5793.8|2
1612346190000|2021-02-03 09:56:30|5797.7|5794.9|5798.6|5795.8|5798.6|5795.8|5797.5|5794.7|85
1612346200000|2021-02-03 09:56:40|5797.6|5794.8|5798.6|5795.8|5798.6|5795.8|5796.7|5793.9|112
1612346210000|2021-02-03 09:56:50|5798.7|5795.9|5798.7|5795.9|5798.7|5795.9|5798.7|5795.9|2
1612346220000|2021-02-03 09:57:00|5799.6|5796.8|5798.7|5795.9|5799.6|5796.8|5798.7|5795.9|23
1612346230000|2021-02-03 09:57:10|5799.1|5796.3|5799.1|5796.3|5799.1|5796.3|5799.1|5796.3|52
1612346240000|2021-02-03 09:57:20|||||||||18
1612346250000|2021-02-03 09:57:30|5798.7|5795.9|5798.2|5795.4|5798.7|5795.9|5797.7|5794.9|28
1612346260000|2021-02-03 09:57:40|5797.7|5794.9|5798.6|5795.8|5798.6|5795.8|5796.7|5793.9|23
1612346270000|2021-02-03 09:57:50|5798.5|5795.7|5798.5|5795.7|5798.5|5795.7|5798.5|5795.7|8
1612346280000|2021-02-03 09:58:00|||||||||7
1612346290000|2021-02-03 09:58:10|||||||||4
1612346300000|2021-02-03 09:58:20|5797.7|5794.9|5797.6|5794.8|5797.7|5794.9|5797.6|5794.8|16
1612346310000|2021-02-03 09:58:30|5797.7|5794.9|5798.5|5795.7|5798.5|5795.7|5797.7|5794.9|14
1612346320000|2021-02-03 09:58:40|5797.7|5794.9|5798|5795.2|5798.1|5795.3|5797.7|5794.9|7
1612346330000|2021-02-03 09:58:50|5797.6|5794.8|5797.6|5794.8|5797.6|5794.8|5797.6|5794.8|16
1612346340000|2021-02-03 09:59:00|5797.7|5794.9|5796.7|5793.9|5797.7|5794.9|5796.7|5793.9|14
1612346350000|2021-02-03 09:59:10|5796.6|5793.8|5796.6|5793.8|5796.6|5793.8|5796.6|5793.8|0
1612346360000|2021-02-03 09:59:20|5797|5794.2|5798|5795.2|5798|5795.2|5797|5794.2|60
1612346370000|2021-02-03 09:59:30|5798.1|5795.3|5798|5795.2|5798.1|5795.3|5797.6|5794.8|2
1612346380000|2021-02-03 09:59:40|5797.6|5794.8|5797.6|5794.8|5797.7|5794.9|5797.2|5794.4|28
1612346390000|2021-02-03 09:59:50|5797.7|5794.9|5798.1|5795.3|5798.1|5795.3|5797.7|5794.9|12
1612346400000|2021-02-03 10:00:00|5798.5|5795.7|5797.6|5794.8|5798.5|5795.7|5797.2|5794.4|27
1612346410000|2021-02-03 10:00:10|5797.2|5794.4|5799.6|5796.8|5799.6|5796.8|5797.2|5794.4|24
1612346420000|2021-02-03 10:00:20|5799.2|5796.4|5798.6|5795.8|5799.6|5796.8|5798.6|5795.8|12
1612346430000|2021-02-03 10:00:30|5798.7|5795.9|5798.2|5795.4|5799.6|5796.8|5798.1|5795.3|70
1612346440000|2021-02-03 10:00:40|5798.6|5795.8|5800.7|5797.9|5801.7|5798.9|5798.6|5795.8|114
1612346450000|2021-02-03 10:00:50|5800.8|5798|5799.6|5796.8|5800.8|5798|5798.6|5795.8|61
1612346460000|2021-02-03 10:01:00|5799.2|5796.4|5800.5|5797.7|5800.6|5797.8|5799.2|5796.4|37
1612346470000|2021-02-03 10:01:10|5800.6|5797.8|5801.6|5798.8|5801.6|5798.8|5800.6|5797.8|162
1612346480000|2021-02-03 10:01:20|5802.6|5799.8|5801.8|5799|5802.6|5799.8|5801.6|5798.8|143
1612346490000|2021-02-03 10:01:30|5801.7|5798.9|5802.1|5799.3|5802.6|5799.8|5801.7|5798.9|33
1612346500000|2021-02-03 10:01:40|5801.7|5798.9|5801.7|5798.9|5801.7|5798.9|5801.6|5798.8|11
1612346510000|2021-02-03 10:01:50|5801.8|5799|5802.2|5799.4|5802.2|5799.4|5801.7|5798.9|3
1612346520000|2021-02-03 10:02:00|5802.1|5799.3|5804.5|5801.7|5804.5|5801.7|5801.6|5798.8|194
1612346530000|2021-02-03 10:02:10|5804.6|5801.8|5804.1|5801.3|5804.6|5801.8|5803.7|5800.9|92
1612346540000|2021-02-03 10:02:20|5803.7|5800.9|5802.8|5800|5804.7|5801.9|5802.8|5800|137
1612346550000|2021-02-03 10:02:30|5802.6|5799.8|5803.6|5800.8|5803.6|5800.8|5802.6|5799.8|7
1612346560000|2021-02-03 10:02:40|5804.5|5801.7|5803.7|5800.9|5804.5|5801.7|5803.7|5800.9|9
1612346570000|2021-02-03 10:02:50|5804.1|5801.3|5803.7|5800.9|5804.1|5801.3|5803.7|5800.9|14
1612346580000|2021-02-03 10:03:00|5803.6|5800.8|5803.7|5800.9|5803.7|5800.9|5803.6|5800.8|39
1612346590000|2021-02-03 10:03:10|5804.7|5801.9|5805.6|5802.8|5805.7|5802.9|5804.7|5801.9|126
1612346600000|2021-02-03 10:03:20|5806.1|5803.3|5806.1|5803.3|5806.1|5803.3|5806.1|5803.3|8
1612346610000|2021-02-03 10:03:30|5805.7|5802.9|5805.7|5802.9|5805.7|5802.9|5805.6|5802.8|14
1612346620000|2021-02-03 10:03:40|5805.6|5802.8|5804.6|5801.8|5806.5|5803.7|5804.6|5801.8|27
1612346630000|2021-02-03 10:03:50|5805.5|5802.7|5806.1|5803.3|5806.5|5803.7|5805.5|5802.7|7
1612346640000|2021-02-03 10:04:00|5806.5|5803.7|5806.1|5803.3|5806.6|5803.8|5806.1|5803.3|15
1612346650000|2021-02-03 10:04:10|5805.7|5802.9|5806.5|5803.7|5807.5|5804.7|5805.7|5802.9|65
1612346660000|2021-02-03 10:04:20|5806.1|5803.3|5806.6|5803.8|5806.6|5803.8|5806.1|5803.3|3
1612346670000|2021-02-03 10:04:30|5806.2|5803.4|5806.6|5803.8|5806.6|5803.8|5806.1|5803.3|0
1612346680000|2021-02-03 10:04:40|5806.7|5803.9|5806.7|5803.9|5806.7|5803.9|5806.7|5803.9|52
1612346690000|2021-02-03 10:04:50|5806.6|5803.8|5806.1|5803.3|5806.6|5803.8|5806.1|5803.3|12
1612346700000|2021-02-03 10:05:00|5806.5|5803.7|5805.7|5802.9|5806.5|5803.7|5805.7|5802.9|70
1612346710000|2021-02-03 10:05:10|5804.9|5802.1|5804.1|5801.3|5804.9|5802.1|5803.6|5800.8|45
1612346720000|2021-02-03 10:05:20|5803.6|5800.8|5804.6|5801.8|5805.1|5802.3|5803.6|5800.8|90
1612346730000|2021-02-03 10:05:30|5804.7|5801.9|5805.1|5802.3|5805.5|5802.7|5804.7|5801.9|5
1612346740000|2021-02-03 10:05:40|5805.5|5802.7|5806.5|5803.7|5806.5|5803.7|5805.1|5802.3|133
1612346750000|2021-02-03 10:05:50|5805.7|5802.9|5806.5|5803.7|5806.5|5803.7|5805.7|5802.9|19
1612346760000|2021-02-03 10:06:00|5806.1|5803.3|5806.1|5803.3|5806.1|5803.3|5805.7|5802.9|6
1612346770000|2021-02-03 10:06:10|5805.7|5802.9|5804.1|5801.3|5805.7|5802.9|5804.1|5801.3|54
1612346780000|2021-02-03 10:06:20|5804.5|5801.7|5801.7|5798.9|5804.5|5801.7|5801.7|5798.9|7
1612346790000|2021-02-03 10:06:30|5801.6|5798.8|5801.6|5798.8|5801.6|5798.8|5800.6|5797.8|13
1612346800000|2021-02-03 10:06:40|5802.1|5799.3|5800.6|5797.8|5802.6|5799.8|5800.6|5797.8|30
1612346810000|2021-02-03 10:06:50|5800.7|5797.9|5801.6|5798.8|5801.6|5798.8|5800.7|5797.9|36
1612346820000|2021-02-03 10:07:00|5801.2|5798.4|5800.6|5797.8|5801.6|5798.8|5800.6|5797.8|8
1612346830000|2021-02-03 10:07:10|5800.5|5797.7|5800.5|5797.7|5800.6|5797.8|5800.5|5797.7|8
1612346840000|2021-02-03 10:07:20|5800.6|5797.8|5799.7|5796.9|5800.6|5797.8|5799.7|5796.9|28
1612346850000|2021-02-03 10:07:30|5799.6|5796.8|5799.1|5796.3|5799.7|5796.9|5799.1|5796.3|20
1612346860000|2021-02-03 10:07:40|5799.5|5796.7|5798.6|5795.8|5799.5|5796.7|5798.6|5795.8|35
1612346870000|2021-02-03 10:07:50|5799.6|5796.8|5799.6|5796.8|5799.6|5796.8|5799.6|5796.8|23
1612346880000|2021-02-03 10:08:00|5799.5|5796.7|5799.6|5796.8|5799.6|5796.8|5799.1|5796.3|4
1612346890000|2021-02-03 10:08:10|5799.5|5796.7|5799.6|5796.8|5799.6|5796.8|5799.5|5796.7|2
1612346900000|2021-02-03 10:08:20|5799.7|5796.9|5799.6|5796.8|5800.5|5797.7|5799.6|5796.8|17
1612346910000|2021-02-03 10:08:30|5800.5|5797.7|5799.7|5796.9|5800.5|5797.7|5799.7|5796.9|12
1612346920000|2021-02-03 10:08:40|5799.6|5796.8|5799.1|5796.3|5800.1|5797.3|5799.1|5796.3|9
1612346930000|2021-02-03 10:08:50|5799.5|5796.7|5797.7|5794.9|5799.5|5796.7|5797.7|5794.9|9
1612346940000|2021-02-03 10:09:00|5797.6|5794.8|5795.7|5792.9|5797.6|5794.8|5795.6|5792.8|65
1612346950000|2021-02-03 10:09:10|5795.6|5792.8|5795.7|5792.9|5795.7|5792.9|5795.6|5792.8|5
1612346960000|2021-02-03 10:09:20|5795.6|5792.8|5795.5|5792.7|5795.6|5792.8|5794.7|5791.9|33
1612346970000|2021-02-03 10:09:30|5795.7|5792.9|5794.8|5792|5795.7|5792.9|5794.7|5791.9|35
1612346980000|2021-02-03 10:09:40|5794.6|5791.8|5793.7|5790.9|5794.6|5791.8|5793.7|5790.9|10
1612346990000|2021-02-03 10:09:50|5793.6|5790.8|5791.5|5788.7|5793.6|5790.8|5791.5|5788.7|32
1612347000000|2021-02-03 10:10:00|5791.7|5788.9|5790.2|5787.4|5791.7|5788.9|5789.7|5786.9|54
1612347010000|2021-02-03 10:10:10|5790.6|5787.8|5790.6|5787.8|5790.7|5787.9|5789.7|5786.9|27
1612347020000|2021-02-03 10:10:20|5791.6|5788.8|5793.6|5790.8|5793.6|5790.8|5791.2|5788.4|58
1612347030000|2021-02-03 10:10:30|5794.1|5791.3|5794.1|5791.3|5794.6|5791.8|5794.1|5791.3|34
1612347040000|2021-02-03 10:10:40|5793.6|5790.8|5793.5|5790.7|5793.6|5790.8|5792.7|5789.9|16
1612347050000|2021-02-03 10:10:50|5793.7|5790.9|5795.5|5792.7|5795.6|5792.8|5793.7|5790.9|4
1612347060000|2021-02-03 10:11:00|5795.6|5792.8|5797.7|5794.9|5797.7|5794.9|5795.6|5792.8|5
1612347070000|2021-02-03 10:11:10|5797.6|5794.8|5797.1|5794.3|5797.6|5794.8|5797.1|5794.3|15
1612347080000|2021-02-03 10:11:20|5796.7|5793.9|5796.7|5793.9|5796.7|5793.9|5796.7|5793.9|0
1612347090000|2021-02-03 10:11:30|5796.6|5793.8|5796.7|5793.9|5797.6|5794.8|5796.6|5793.8|27
1612347100000|2021-02-03 10:11:40|5797.1|5794.3|5796.6|5793.8|5797.1|5794.3|5796.6|5793.8|3
1612347110000|2021-02-03 10:11:50|5796.7|5793.9|5797.1|5794.3|5797.1|5794.3|5796.7|5793.9|1
1612347120000|2021-02-03 10:12:00|5797.6|5794.8|5796.6|5793.8|5797.6|5794.8|5796.1|5793.3|5
1612347130000|2021-02-03 10:12:10|5796.1|5793.3|5796.6|5793.8|5796.6|5793.8|5795.7|5792.9|4
1612347140000|2021-02-03 10:12:20|5797.1|5794.3|5797.5|5794.7|5797.5|5794.7|5797.1|5794.3|1
1612347150000|2021-02-03 10:12:30|5797.7|5794.9|5797.6|5794.8|5797.7|5794.9|5797.6|5794.8|57
1612347160000|2021-02-03 10:12:40|5797.7|5794.9|5798.1|5795.3|5798.7|5795.9|5797.7|5794.9|11
1612347170000|2021-02-03 10:12:50|5797.7|5794.9|5797.6|5794.8|5797.7|5794.9|5797.6|5794.8|0
1612347190000|2021-02-03 10:13:10|5797.7|5794.9|5797.7|5794.9|5797.7|5794.9|5797.7|5794.9|28
1612347210000|2021-02-03 10:13:30|5797.6|5794.8|5797.1|5794.3|5797.6|5794.8|5796.7|5793.9|7
1612347220000|2021-02-03 10:13:40|5796.7|5793.9|5796.1|5793.3|5796.7|5793.9|5796.1|5793.3|20
1612347230000|2021-02-03 10:13:50|5796.6|5793.8|5795.7|5792.9|5796.6|5793.8|5795.6|5792.8|54
1612347240000|2021-02-03 10:14:00|5795.6|5792.8|5794.6|5791.8|5795.6|5792.8|5794.5|5791.7|107
1612347250000|2021-02-03 10:14:10|5794.5|5791.7|5793.7|5790.9|5794.5|5791.7|5792.7|5789.9|20
1612347260000|2021-02-03 10:14:20|5793.6|5790.8|5793.7|5790.9|5794.1|5791.3|5793.1|5790.3|14
1612347270000|2021-02-03 10:14:30|5793.6|5790.8|5793.1|5790.3|5793.6|5790.8|5792.7|5789.9|5
1612347280000|2021-02-03 10:14:40|5793.6|5790.8|5794.1|5791.3|5794.1|5791.3|5793.1|5790.3|9
1612347290000|2021-02-03 10:14:50|5793.6|5790.8|5794.1|5791.3|5794.1|5791.3|5793.6|5790.8|2
1612347300000|2021-02-03 10:15:00|5794.5|5791.7|5792.7|5789.9|5794.6|5791.8|5792.7|5789.9|24
1612347310000|2021-02-03 10:15:10|5793.1|5790.3|5793.1|5790.3|5793.6|5790.8|5793.1|5790.3|5
1612347320000|2021-02-03 10:15:20|5792.6|5789.8|5793.6|5790.8|5793.6|5790.8|5792.6|5789.8|135
1612347330000|2021-02-03 10:15:30|5793.7|5790.9|5793.7|5790.9|5794.5|5791.7|5793.7|5790.9|4
1612347340000|2021-02-03 10:15:40|5793.6|5790.8|5793.1|5790.3|5793.6|5790.8|5793.1|5790.3|3
1612347350000|2021-02-03 10:15:50|5792.7|5789.9|5793.1|5790.3|5793.1|5790.3|5792.7|5789.9|1
1612347360000|2021-02-03 10:16:00|5792.7|5789.9|5793.1|5790.3|5793.1|5790.3|5792.7|5789.9|4
1612347370000|2021-02-03 10:16:10|5792.7|5789.9|5793.6|5790.8|5793.6|5790.8|5792.7|5789.9|2
1612347380000|2021-02-03 10:16:20|5794.1|5791.3|5794.7|5791.9|5795.5|5792.7|5793.6|5790.8|66
1612347390000|2021-02-03 10:16:30|5794.5|5791.7|5794.6|5791.8|5795|5792.2|5794.5|5791.7|3
1612347400000|2021-02-03 10:16:40|5794.7|5791.9|5795.5|5792.7|5795.5|5792.7|5794.7|5791.9|2
1612347410000|2021-02-03 10:16:50|5794.6|5791.8|5794.1|5791.3|5794.6|5791.8|5794.1|5791.3|21
1612347420000|2021-02-03 10:17:00|5794.5|5791.7|5796.6|5793.8|5796.6|5793.8|5794.5|5791.7|10
1612347430000|2021-02-03 10:17:10|5796.5|5793.7|5796.6|5793.8|5796.6|5793.8|5796.5|5793.7|4
1612347450000|2021-02-03 10:17:30|5796.5|5793.7|5794.7|5791.9|5796.6|5793.8|5794.7|5791.9|9
1612347460000|2021-02-03 10:17:40|5794.2|5791.4|5793.6|5790.8|5794.5|5791.7|5793.6|5790.8|7
1612347470000|2021-02-03 10:17:50|5793.7|5790.9|5792.6|5789.8|5794.5|5791.7|5792.6|5789.8|11
1612347480000|2021-02-03 10:18:00|5793|5790.2|5793.7|5790.9|5794.1|5791.3|5792.6|5789.8|8
1612347490000|2021-02-03 10:18:10|5794|5791.2|5793.6|5790.8|5794|5791.2|5793.6|5790.8|0
1612347500000|2021-02-03 10:18:20|5793.7|5790.9|5795.5|5792.7|5795.5|5792.7|5793.6|5790.8|83
1612347510000|2021-02-03 10:18:30|5794.7|5791.9|5794|5791.2|5794.7|5791.9|5794|5791.2|9
1612347520000|2021-02-03 10:18:40|5793.6|5790.8|5794.5|5791.7|5794.6|5791.8|5793.6|5790.8|4
1612347530000|2021-02-03 10:18:50|5794.6|5791.8|5794.6|5791.8|5794.6|5791.8|5794.6|5791.8|3
1612347540000|2021-02-03 10:19:00|5794.5|5791.7|5794.5|5791.7|5794.6|5791.8|5794.5|5791.7|6
1612347550000|2021-02-03 10:19:10|5794.6|5791.8|5794.5|5791.7|5794.6|5791.8|5794.5|5791.7|10
1612347560000|2021-02-03 10:19:20|5794.6|5791.8|5794.6|5791.8|5794.6|5791.8|5794.6|5791.8|3
1612347570000|2021-02-03 10:19:30|5794.7|5791.9|5794.7|5791.9|5795.5|5792.7|5794.7|5791.9|2
1612347580000|2021-02-03 10:19:40|5795|5792.2|5795.6|5792.8|5795.6|5792.8|5795|5792.2|18
1612347590000|2021-02-03 10:19:50|5795.1|5792.3|5794.7|5791.9|5795.6|5792.8|5794.6|5791.8|106
1612347600000|2021-02-03 10:20:00|5794.6|5791.8|5792.5|5789.7|5795.5|5792.7|5792.5|5789.7|30
1612347610000|2021-02-03 10:20:10|5792.6|5789.8|5792.6|5789.8|5792.6|5789.8|5792.6|5789.8|13
1612347620000|2021-02-03 10:20:20|5792.5|5789.7|5790.5|5787.7|5792.5|5789.7|5790.1|5787.3|33
1612347630000|2021-02-03 10:20:30|5790.6|5787.8|5790.6|5787.8|5791.5|5788.7|5790.1|5787.3|5
1612347640000|2021-02-03 10:20:40|5790.5|5787.7|5789.7|5786.9|5790.5|5787.7|5789.7|5786.9|3
1612347650000|2021-02-03 10:20:50|5789.6|5786.8|5789.6|5786.8|5790.1|5787.3|5789.6|5786.8|3
1612347660000|2021-02-03 10:21:00|5790.1|5787.3|5790.2|5787.4|5790.5|5787.7|5790.1|5787.3|2
1612347670000|2021-02-03 10:21:10|5789.7|5786.9|5790.5|5787.7|5790.6|5787.8|5789.6|5786.8|3
1612347690000|2021-02-03 10:21:30|5790.6|5787.8|5790.6|5787.8|5790.6|5787.8|5790.1|5787.3|2
1612347700000|2021-02-03 10:21:40|5791.1|5788.3|5790.5|5787.7|5791.1|5788.3|5789.6|5786.8|33
1612347710000|2021-02-03 10:21:50|5790.6|5787.8|5790.5|5787.7|5790.6|5787.8|5789.7|5786.9|1
1612347720000|2021-02-03 10:22:00|5790.6|5787.8|5790.6|5787.8|5790.6|5787.8|5790.1|5787.3|4
1612347730000|2021-02-03 10:22:10|||||||||1
1612347740000|2021-02-03 10:22:20|5790.7|5787.9|5790.6|5787.8|5790.7|5787.9|5790.6|5787.8|11
1612347750000|2021-02-03 10:22:30|||||||||1
1612347760000|2021-02-03 10:22:40|5790.7|5787.9|5790.7|5787.9|5790.7|5787.9|5790.7|5787.9|1
1612347780000|2021-02-03 10:23:00|5790.6|5787.8|5790.6|5787.8|5790.6|5787.8|5790.6|5787.8|3
1612347790000|2021-02-03 10:23:10|5791.5|5788.7|5790.7|5787.9|5791.6|5788.8|5790.7|5787.9|86
1612347800000|2021-02-03 10:23:20|5791.1|5788.3|5791.2|5788.4|5791.6|5788.8|5791.1|5788.3|105
1612347810000|2021-02-03 10:23:30|5790.7|5787.9|5790.5|5787.7|5790.7|5787.9|5790.5|5787.7|28
1612347820000|2021-02-03 10:23:40|5790.6|5787.8|5791.1|5788.3|5791.5|5788.7|5790.6|5787.8|6
1612347830000|2021-02-03 10:23:50|5791.5|5788.7|5791.5|5788.7|5791.5|5788.7|5791.1|5788.3|1
1612347840000|2021-02-03 10:24:00|5791.1|5788.3|5789.6|5786.8|5791.1|5788.3|5789.6|5786.8|60
1612347860000|2021-02-03 10:24:20|5789.7|5786.9|5790.6|5787.8|5790.6|5787.8|5789.7|5786.9|5
1612347870000|2021-02-03 10:24:30|5790.7|5787.9|5791.1|5788.3|5791.1|5788.3|5790.7|5787.9|5
1612347880000|2021-02-03 10:24:40|5791.5|5788.7|5790.7|5787.9|5791.5|5788.7|5790.7|5787.9|2
1612347890000|2021-02-03 10:24:50|5791.1|5788.3|5791.5|5788.7|5791.5|5788.7|5790.7|5787.9|1
1612347900000|2021-02-03 10:25:00|5791.1|5788.3|5791.1|5788.3|5791.1|5788.3|5790.7|5787.9|2
1612347910000|2021-02-03 10:25:10|5791.6|5788.8|5791.6|5788.8|5791.6|5788.8|5791.6|5788.8|0
1612347920000|2021-02-03 10:25:20|5791.5|5788.7|5791.1|5788.3|5791.6|5788.8|5790.7|5787.9|6
1612347930000|2021-02-03 10:25:30|5790.7|5787.9|5789.7|5786.9|5790.7|5787.9|5789.6|5786.8|7
1612347940000|2021-02-03 10:25:40|5790.1|5787.3|5789.6|5786.8|5790.1|5787.3|5789.6|5786.8|9
1612347950000|2021-02-03 10:25:50|5789.5|5786.7|5789.5|5786.7|5789.6|5786.8|5789.5|5786.7|21
1612347960000|2021-02-03 10:26:00|5789.6|5786.8|5789.6|5786.8|5789.6|5786.8|5789.6|5786.8|1
1612347970000|2021-02-03 10:26:10|5790.5|5787.7|5790.6|5787.8|5790.6|5787.8|5790.1|5787.3|8
1612347980000|2021-02-03 10:26:20|5790.2|5787.4|5789.6|5786.8|5790.2|5787.4|5789.6|5786.8|8
1612347990000|2021-02-03 10:26:30|5789.5|5786.7|5790.1|5787.3|5790.5|5787.7|5789.5|5786.7|61
1612348000000|2021-02-03 10:26:40|5790.5|5787.7|5790.5|5787.7|5790.5|5787.7|5790.1|5787.3|0
1612348020000|2021-02-03 10:27:00|5790.6|5787.8|5790.6|5787.8|5790.6|5787.8|5790.2|5787.4|1
1612348030000|2021-02-03 10:27:10|5791.1|5788.3|5791.1|5788.3|5791.1|5788.3|5791.1|5788.3|6
1612348040000|2021-02-03 10:27:20|5790.3|5787.5|5786.5|5783.7|5790.3|5787.5|5786.5|5783.7|1241
1612348050000|2021-02-03 10:27:30|5786.6|5783.8|5786.6|5783.8|5786.6|5783.8|5784.7|5781.9|106
1612348060000|2021-02-03 10:27:40|5786.1|5783.3|5787.1|5784.3|5788.4|5785.6|5785.7|5782.9|140
1612348070000|2021-02-03 10:27:50|5786.6|5783.8|5787.6|5784.8|5787.6|5784.8|5786.6|5783.8|10
1612348080000|2021-02-03 10:28:00|5788|5785.2|5788.5|5785.7|5788.5|5785.7|5787.5|5784.7|36
1612348090000|2021-02-03 10:28:10|5788.6|5785.8|5788.6|5785.8|5788.6|5785.8|5787.6|5784.8|10
1612348100000|2021-02-03 10:28:20|5789.5|5786.7|5790.5|5787.7|5790.5|5787.7|5789.5|5786.7|2
1612348110000|2021-02-03 10:28:30|5790.6|5787.8|5788.6|5785.8|5790.6|5787.8|5788.6|5785.8|3
1612348120000|2021-02-03 10:28:40|5788.1|5785.3|5788.5|5785.7|5788.5|5785.7|5787.6|5784.8|3
1612348130000|2021-02-03 10:28:50|5788.1|5785.3|5787.5|5784.7|5788.5|5785.7|5787|5784.2|2
1612348140000|2021-02-03 10:29:00|5787.1|5784.3|5788|5785.2|5788.5|5785.7|5787.1|5784.3|1
1612348150000|2021-02-03 10:29:10|5787.7|5784.9|5787|5784.2|5788.6|5785.8|5787|5784.2|87
1612348160000|2021-02-03 10:29:20|5786.6|5783.8|5786.6|5783.8|5787|5784.2|5786.6|5783.8|0
1612348170000|2021-02-03 10:29:30|5787|5784.2|5787.5|5784.7|5787.5|5784.7|5787|5784.2|3
1612348180000|2021-02-03 10:29:40|5787.6|5784.8|5787.6|5784.8|5787.6|5784.8|5787.6|5784.8|0
1612348190000|2021-02-03 10:29:50|5787|5784.2|5787.1|5784.3|5787.5|5784.7|5787|5784.2|3
1612348200000|2021-02-03 10:30:00|5787.5|5784.7|5786.6|5783.8|5787.5|5784.7|5786.6|5783.8|3
1612348210000|2021-02-03 10:30:10|5786.5|5783.7|5785.6|5782.8|5786.5|5783.7|5785.6|5782.8|451
1612348220000|2021-02-03 10:30:20|5786.1|5783.3|5787.5|5784.7|5787.6|5784.8|5786.1|5783.3|53
1612348230000|2021-02-03 10:30:30|5787.6|5784.8|5787.5|5784.7|5787.6|5784.8|5787.5|5784.7|3
1612348240000|2021-02-03 10:30:40|5787.6|5784.8|5788.5|5785.7|5788.5|5785.7|5787.6|5784.8|6
1612348250000|2021-02-03 10:30:50|5788.6|5785.8|5788|5785.2|5788.6|5785.8|5787.5|5784.7|109
1612348260000|2021-02-03 10:31:00|5788.5|5785.7|5787.7|5784.9|5788.5|5785.7|5787.5|5784.7|7
1612348270000|2021-02-03 10:31:10|5787.6|5784.8|5788|5785.2|5788|5785.2|5787.6|5784.8|4
1612348280000|2021-02-03 10:31:20|5787.6|5784.8|5787.6|5784.8|5788|5785.2|5787.6|5784.8|3
1612348290000|2021-02-03 10:31:30|5788|5785.2|5788.5|5785.7|5788.5|5785.7|5788|5785.2|3
1612348300000|2021-02-03 10:31:40|5788.6|5785.8|5788.6|5785.8|5788.6|5785.8|5788.5|5785.7|3
1612348310000|2021-02-03 10:31:50|5788.1|5785.3|5787.5|5784.7|5788.1|5785.3|5787.5|5784.7|0
1612348320000|2021-02-03 10:32:00|5786.7|5783.9|5786.5|5783.7|5786.7|5783.9|5785.6|5782.8|75
1612348330000|2021-02-03 10:32:10|5785.6|5782.8|5786.5|5783.7|5786.5|5783.7|5785.6|5782.8|10
1612348340000|2021-02-03 10:32:20|5787.2|5784.4|5787.1|5784.3|5787.5|5784.7|5787.1|5784.3|17
1612348350000|2021-02-03 10:32:30|5787.5|5784.7|5788.5|5785.7|5788.5|5785.7|5787.5|5784.7|6
1612348360000|2021-02-03 10:32:40|5787.1|5784.3|5786.2|5783.4|5787.5|5784.7|5785.7|5782.9|21
1612348370000|2021-02-03 10:32:50|5785.7|5782.9|5785.6|5782.8|5786.5|5783.7|5785.6|5782.8|20
1612348380000|2021-02-03 10:33:00|5786|5783.2|5785.6|5782.8|5786|5783.2|5785.6|5782.8|6
1612348390000|2021-02-03 10:33:10|5785.5|5782.7|5784.6|5781.8|5785.5|5782.7|5784.6|5781.8|9
1612348400000|2021-02-03 10:33:20|5784.5|5781.7|5785.6|5782.8|5785.6|5782.8|5784.5|5781.7|67
1612348410000|2021-02-03 10:33:30|5785.5|5782.7|5785.5|5782.7|5785.5|5782.7|5785.5|5782.7|0
1612348420000|2021-02-03 10:33:40|5785.6|5782.8|5786.6|5783.8|5787.1|5784.3|5785.6|5782.8|7
1612348440000|2021-02-03 10:34:00|5785.8|5783|5785.6|5782.8|5786|5783.2|5785.6|5782.8|1
1612348450000|2021-02-03 10:34:10|5786.3|5783.5|5786.3|5783.5|5786.3|5783.5|5786.3|5783.5|3
1612348460000|2021-02-03 10:34:20|5787.5|5784.7|5787.1|5784.3|5787.5|5784.7|5787.1|5784.3|2
1612348470000|2021-02-03 10:34:30|5787|5784.2|5786.7|5783.9|5787|5784.2|5786.7|5783.9|3
1612348480000|2021-02-03 10:34:40|5787.1|5784.3|5786.7|5783.9|5787.6|5784.8|5786.7|5783.9|24
1612348490000|2021-02-03 10:34:50|5787.1|5784.3|5787.6|5784.8|5787.6|5784.8|5787.1|5784.3|11
1612348500000|2021-02-03 10:35:00|5787.5|5784.7|5786.6|5783.8|5787.5|5784.7|5786.6|5783.8|13
1612348510000|2021-02-03 10:35:10|5787.1|5784.3|5787.1|5784.3|5787.5|5784.7|5787.1|5784.3|2
1612348520000|2021-02-03 10:35:20|5786.7|5783.9|5787.5|5784.7|5787.5|5784.7|5786.6|5783.8|25
1612348530000|2021-02-03 10:35:30|5787.6|5784.8|5789.1|5786.3|5789.5|5786.7|5787.6|5784.8|16
1612348540000|2021-02-03 10:35:40|5789.5|5786.7|5789.1|5786.3|5789.6|5786.8|5789.1|5786.3|1
1612348550000|2021-02-03 10:35:50|5788.6|5785.8|5789.6|5786.8|5790|5787.2|5787.6|5784.8|31
1612348560000|2021-02-03 10:36:00|5789.1|5786.3|5789.5|5786.7|5789.5|5786.7|5788.7|5785.9|4
1612348570000|2021-02-03 10:36:10|5789.6|5786.8|5789.6|5786.8|5789.6|5786.8|5789.6|5786.8|0
1612348580000|2021-02-03 10:36:20|5788.1|5785.3|5787.6|5784.8|5788.5|5785.7|5787.6|5784.8|57
1612348590000|2021-02-03 10:36:30|5788|5785.2|5788.1|5785.3|5788.1|5785.3|5787.6|5784.8|2
1612348600000|2021-02-03 10:36:40|5788.5|5785.7|5788.5|5785.7|5788.5|5785.7|5788.5|5785.7|0
1612348610000|2021-02-03 10:36:50|5788.6|5785.8|5789|5786.2|5789.5|5786.7|5788.6|5785.8|3
1612348620000|2021-02-03 10:37:00|5789.1|5786.3|5789.6|5786.8|5789.6|5786.8|5788.7|5785.9|1
1612348630000|2021-02-03 10:37:10|5789.5|5786.7|5789.6|5786.8|5789.6|5786.8|5789|5786.2|22
1612348640000|2021-02-03 10:37:20|5789.7|5786.9|5790.1|5787.3|5790.1|5787.3|5789.6|5786.8|3
1612348650000|2021-02-03 10:37:30|5790|5787.2|5790|5787.2|5790|5787.2|5789.6|5786.8|1
1612348660000|2021-02-03 10:37:40|5790.5|5787.7|5791.6|5788.8|5791.6|5788.8|5790.5|5787.7|39
1612348670000|2021-02-03 10:37:50|5791.7|5788.9|5792.5|5789.7|5792.5|5789.7|5791.6|5788.8|8
1612348680000|2021-02-03 10:38:00|5791.6|5788.8|5793.5|5790.7|5793.5|5790.7|5791.6|5788.8|102
1612348690000|2021-02-03 10:38:10|5793.1|5790.3|5794.6|5791.8|5795.3|5792.5|5792|5789.2|82
1612348700000|2021-02-03 10:38:20|5795.5|5792.7|5795.5|5792.7|5795.5|5792.7|5795.5|5792.7|47
1612348710000|2021-02-03 10:38:30|5795.6|5792.8|5792.6|5789.8|5795.6|5792.8|5792.6|5789.8|41
1612348730000|2021-02-03 10:38:50|5792.5|5789.7|5792.6|5789.8|5792.6|5789.8|5791.7|5788.9|2
1612348740000|2021-02-03 10:39:00|5793.5|5790.7|5793.5|5790.7|5793.5|5790.7|5793.5|5790.7|9
1612348760000|2021-02-03 10:39:20|5793|5790.2|5793.5|5790.7|5793.5|5790.7|5793|5790.2|6
1612348770000|2021-02-03 10:39:30|5793.3|5790.5|5792.6|5789.8|5793.3|5790.5|5792.6|5789.8|16
1612348780000|2021-02-03 10:39:40|5793|5790.2|5793.1|5790.3|5793.1|5790.3|5793|5790.2|0
1612348790000|2021-02-03 10:39:50|5792.7|5789.9|5792.6|5789.8|5793|5790.2|5792.6|5789.8|2
1612348800000|2021-02-03 10:40:00|5791.8|5789|5791.1|5788.3|5791.8|5789|5790.6|5787.8|26
1612348810000|2021-02-03 10:40:10|5791|5788.2|5790.6|5787.8|5791|5788.2|5790.6|5787.8|2
1612348820000|2021-02-03 10:40:20|5790.7|5787.9|5792|5789.2|5792|5789.2|5790.7|5787.9|5
1612348830000|2021-02-03 10:40:30|5791.6|5788.8|5791.7|5788.9|5792.1|5789.3|5791.6|5788.8|2
1612348840000|2021-02-03 10:40:40|5791.6|5788.8|5790.6|5787.8|5791.6|5788.8|5790.6|5787.8|6
1612348850000|2021-02-03 10:40:50|||||||||33
1612348860000|2021-02-03 10:41:00|5790.5|5787.7|5789.7|5786.9|5790.5|5787.7|5789.7|5786.9|13
1612348870000|2021-02-03 10:41:10|5790.6|5787.8|5790.5|5787.7|5790.6|5787.8|5790.1|5787.3|8
1612348880000|2021-02-03 10:41:20|5791.1|5788.3|5791.5|5788.7|5791.5|5788.7|5790.6|5787.8|9
1612348890000|2021-02-03 10:41:30|5791.6|5788.8|5791.1|5788.3|5791.6|5788.8|5791.1|5788.3|0
1612348900000|2021-02-03 10:41:40|5790.7|5787.9|5790.6|5787.8|5790.7|5787.9|5790.6|5787.8|0
1612348910000|2021-02-03 10:41:50|5790.5|5787.7|5790.6|5787.8|5790.6|5787.8|5790.5|5787.7|2
1612348920000|2021-02-03 10:42:00|5789.6|5786.8|5789.1|5786.3|5789.6|5786.8|5789.1|5786.3|13
1612348930000|2021-02-03 10:42:10|5788.6|5785.8|5788.5|5785.7|5788.6|5785.8|5788.5|5785.7|40
1612348940000|2021-02-03 10:42:20|5788.1|5785.3|5789.6|5786.8|5789.6|5786.8|5788.1|5785.3|7
1612348950000|2021-02-03 10:42:30|5789.5|5786.7|5788.7|5785.9|5789.5|5786.7|5788.7|5785.9|1
1612348960000|2021-02-03 10:42:40|5789.5|5786.7|5789.6|5786.8|5789.6|5786.8|5789.5|5786.7|2
1612348980000|2021-02-03 10:43:00|5789.1|5786.3|5789.1|5786.3|5789.6|5786.8|5789.1|5786.3|11
1612348990000|2021-02-03 10:43:10|5789.2|5786.4|5789.6|5786.8|5789.6|5786.8|5789.2|5786.4|2
1612349010000|2021-02-03 10:43:30|5789.2|5786.4|5787.5|5784.7|5789.2|5786.4|5786.7|5783.9|976
1612349030000|2021-02-03 10:43:50|5787.7|5784.9|5789.6|5786.8|5789.6|5786.8|5787.7|5784.9|10
1612349040000|2021-02-03 10:44:00|5789.2|5786.4|5787.7|5784.9|5789.5|5786.7|5787.7|5784.9|84
1612349050000|2021-02-03 10:44:10|||||||||1
1612349060000|2021-02-03 10:44:20|||||||||6
1612349070000|2021-02-03 10:44:30|5788.7|5785.9|5788.7|5785.9|5788.7|5785.9|5788.7|5785.9|7
1612349080000|2021-02-03 10:44:40|5789.7|5786.9|5789.7|5786.9|5789.7|5786.9|5789.7|5786.9|217
1612349090000|2021-02-03 10:44:50|5790.5|5787.7|5789.7|5786.9|5790.7|5787.9|5789.7|5786.9|316
1612349100000|2021-02-03 10:45:00|5789.8|5787|5789.7|5786.9|5790.2|5787.4|5789.7|5786.9|57
1612349110000|2021-02-03 10:45:10|5788.7|5785.9|5788.7|5785.9|5788.7|5785.9|5788.7|5785.9|45
1612349120000|2021-02-03 10:45:20|||||||||3
1612349130000|2021-02-03 10:45:30|5788.8|5786|5789.1|5786.3|5789.6|5786.8|5788.7|5785.9|6
1612349140000|2021-02-03 10:45:40|5789.2|5786.4|5789.1|5786.3|5789.2|5786.4|5788.7|5785.9|0
1612349150000|2021-02-03 10:45:50|5788.8|5786|5788.8|5786|5788.8|5786|5788.8|5786|0
1612349160000|2021-02-03 10:46:00|5788.7|5785.9|5788.7|5785.9|5788.7|5785.9|5788.7|5785.9|250
1612349170000|2021-02-03 10:46:10|5787.7|5784.9|5787.7|5784.9|5788.3|5785.5|5787.7|5784.9|8
1612349180000|2021-02-03 10:46:20|5788.2|5785.4|5788.7|5785.9|5788.7|5785.9|5788.2|5785.4|251
1612349190000|2021-02-03 10:46:30|5788.6|5785.8|5788.2|5785.4|5788.6|5785.8|5788.2|5785.4|2
1612349200000|2021-02-03 10:46:40|5788.6|5785.8|5788.7|5785.9|5788.7|5785.9|5788.6|5785.8|0
1612349210000|2021-02-03 10:46:50|5789.2|5786.4|5789.2|5786.4|5789.2|5786.4|5788.8|5786|22
1612349220000|2021-02-03 10:47:00|5788.7|5785.9|5788.7|5785.9|5788.7|5785.9|5788.7|5785.9|0
1612349230000|2021-02-03 10:47:10|5788.8|5786|5787.7|5784.9|5788.8|5786|5787.7|5784.9|1
1612349240000|2021-02-03 10:47:20|5787.9|5785.1|5788.7|5785.9|5788.7|5785.9|5787.9|5785.1|2
1612349250000|2021-02-03 10:47:30|5788.8|5786|5789.7|5786.9|5790.2|5787.4|5788.8|5786|12
1612349260000|2021-02-03 10:47:40|5789.8|5787|5789.8|5787|5789.8|5787|5789.8|5787|5
1612349270000|2021-02-03 10:47:50|5789.2|5786.4|5790.3|5787.5|5790.7|5787.9|5789.2|5786.4|16
1612349280000|2021-02-03 10:48:00|5790.2|5787.4|5789.8|5787|5790.7|5787.9|5789.8|5787|5
1612349290000|2021-02-03 10:48:10|5789.7|5786.9|5789.6|5786.8|5789.7|5786.9|5789.2|5786.4|9
1612349300000|2021-02-03 10:48:20|||||||||30
1612349310000|2021-02-03 10:48:30|5789.7|5786.9|5789.7|5786.9|5789.7|5786.9|5789.7|5786.9|0
1612349320000|2021-02-03 10:48:40|5789.6|5786.8|5790.7|5787.9|5790.7|5787.9|5788.7|5785.9|71
1612349330000|2021-02-03 10:48:50|5790.5|5787.7|5790.8|5788|5790.8|5788|5789.7|5786.9|52
1612349340000|2021-02-03 10:49:00|5790.9|5788.1|5791.8|5789|5791.9|5789.1|5790.8|5788|17
1612349350000|2021-02-03 10:49:10|5791.9|5789.1|5791.9|5789.1|5791.9|5789.1|5791.9|5789.1|3
1612349360000|2021-02-03 10:49:20|||||||||1
1612349370000|2021-02-03 10:49:30|5791.8|5789|5791.8|5789|5791.8|5789|5791.8|5789|4
1612349380000|2021-02-03 10:49:40|5791.9|5789.1|5791.7|5788.9|5791.9|5789.1|5791.3|5788.5|11
1612349390000|2021-02-03 10:49:50|5791.9|5789.1|5792.7|5789.9|5792.7|5789.9|5791.9|5789.1|11
1612349400000|2021-02-03 10:50:00|5791.9|5789.1|5792.3|5789.5|5792.7|5789.9|5791.9|5789.1|4
1612349410000|2021-02-03 10:50:10|5792.7|5789.9|5792.7|5789.9|5792.7|5789.9|5792.7|5789.9|4
1612349420000|2021-02-03 10:50:20|5792.3|5789.5|5792.3|5789.5|5792.7|5789.9|5792.3|5789.5|5
1612349430000|2021-02-03 10:50:30|5791.9|5789.1|5792.7|5789.9|5792.7|5789.9|5791.9|5789.1|29
1612349440000|2021-02-03 10:50:40|5792.3|5789.5|5791.9|5789.1|5792.3|5789.5|5791.9|5789.1|8
1612349450000|2021-02-03 10:50:50|||||||||2
1612349460000|2021-02-03 10:51:00|5791.7|5788.9|5791.9|5789.1|5791.9|5789.1|5790.9|5788.1|19
1612349470000|2021-02-03 10:51:10|5792.7|5789.9|5792.8|5790|5792.9|5790.1|5792.7|5789.9|4
1612349480000|2021-02-03 10:51:20|5791.9|5789.1|5791.9|5789.1|5791.9|5789.1|5791.9|5789.1|8
1612349500000|2021-02-03 10:51:40|5791.1|5788.3|5790.8|5788|5791.1|5788.3|5790.8|5788|8
1612349510000|2021-02-03 10:51:50|5791.3|5788.5|5791.3|5788.5|5791.7|5788.9|5791.3|5788.5|4
1612349520000|2021-02-03 10:52:00|5790.9|5788.1|5790.9|5788.1|5791.7|5788.9|5790.9|5788.1|3
1612349530000|2021-02-03 10:52:10|5790.7|5787.9|5790.3|5787.5|5790.7|5787.9|5789.9|5787.1|10
1612349540000|2021-02-03 10:52:20|5790.7|5787.9|5790.3|5787.5|5790.7|5787.9|5789.9|5787.1|2
1612349560000|2021-02-03 10:52:40|5789.9|5787.1|5789.8|5787|5789.9|5787.1|5789.7|5786.9|23
1612349580000|2021-02-03 10:53:00|5788.9|5786.1|5789.4|5786.6|5789.8|5787|5788.8|5786|23
1612349590000|2021-02-03 10:53:10|5788.9|5786.1|5788.8|5786|5788.9|5786.1|5788.8|5786|0
1612349610000|2021-02-03 10:53:30|5788.9|5786.1|5788.9|5786.1|5788.9|5786.1|5788.9|5786.1|7
1612349620000|2021-02-03 10:53:40|5787.9|5785.1|5788.8|5786|5788.8|5786|5787.9|5785.1|13
1612349630000|2021-02-03 10:53:50|||||||||9
1612349640000|2021-02-03 10:54:00|5788|5785.2|5788.4|5785.6|5788.8|5786|5787.9|5785.1|8
1612349650000|2021-02-03 10:54:10|5788.8|5786|5789.9|5787.1|5789.9|5787.1|5788.8|5786|6
1612349660000|2021-02-03 10:54:20|5790.7|5787.9|5791.4|5788.6|5791.7|5788.9|5790.3|5787.5|17
1612349670000|2021-02-03 10:54:30|5791|5788.2|5790.8|5788|5791|5788.2|5790.8|5788|11
1612349680000|2021-02-03 10:54:40|||||||||14
1612349700000|2021-02-03 10:55:00|5790.7|5787.9|5789.9|5787.1|5790.7|5787.9|5789.9|5787.1|7
1612349710000|2021-02-03 10:55:10|5790.7|5787.9|5790.8|5788|5790.8|5788|5790.7|5787.9|2
1612349720000|2021-02-03 10:55:20|5790.9|5788.1|5790.8|5788|5790.9|5788.1|5790.8|5788|1
1612349730000|2021-02-03 10:55:30|5790.9|5788.1|5793.7|5790.9|5794.7|5791.9|5790.9|5788.1|52
1612349740000|2021-02-03 10:55:40|5793.6|5790.8|5793.2|5790.4|5793.6|5790.8|5793.1|5790.3|5
1612349750000|2021-02-03 10:55:50|5793.6|5790.8|5793.2|5790.4|5793.6|5790.8|5793.2|5790.4|2
1612349760000|2021-02-03 10:56:00|5792.7|5789.9|5791.7|5788.9|5792.7|5789.9|5791.7|5788.9|10
1612349770000|2021-02-03 10:56:10|5792.4|5789.6|5792.6|5789.8|5792.6|5789.8|5792.4|5789.6|6
1612349780000|2021-02-03 10:56:20|5792.1|5789.3|5792.6|5789.8|5792.6|5789.8|5792.1|5789.3|1
1612349790000|2021-02-03 10:56:30|5792.7|5789.9|5792.7|5789.9|5792.7|5789.9|5792.7|5789.9|2
1612349800000|2021-02-03 10:56:40|5792.2|5789.4|5791.7|5788.9|5792.6|5789.8|5791.7|5788.9|1
1612349820000|2021-02-03 10:57:00|5791.6|5788.8|5790.7|5787.9|5791.6|5788.8|5790.7|5787.9|4
1612349830000|2021-02-03 10:57:10|5791.1|5788.3|5791.1|5788.3|5791.1|5788.3|5791.1|5788.3|7
1612349840000|2021-02-03 10:57:20|5791.6|5788.8|5791.6|5788.8|5791.6|5788.8|5791.6|5788.8|0
1612349850000|2021-02-03 10:57:30|5791.2|5788.4|5791.2|5788.4|5791.6|5788.8|5791.2|5788.4|1
1612349860000|2021-02-03 10:57:40|5790.8|5788|5790.7|5787.9|5791.2|5788.4|5790.7|5787.9|26
1612349870000|2021-02-03 10:57:50|5791.1|5788.3|5790.7|5787.9|5791.2|5788.4|5790.7|5787.9|6
1612349880000|2021-02-03 10:58:00|5791.1|5788.3|5790.6|5787.8|5791.2|5788.4|5790.6|5787.8|1
1612349890000|2021-02-03 10:58:10|5791.1|5788.3|5791.1|5788.3|5791.2|5788.4|5790.7|5787.9|0
1612349910000|2021-02-03 10:58:30|5791.2|5788.4|5790.7|5787.9|5791.2|5788.4|5790.7|5787.9|0
1612349920000|2021-02-03 10:58:40|5791.2|5788.4|5791.2|5788.4|5791.6|5788.8|5790.8|5788|14
1612349930000|2021-02-03 10:58:50|5790.7|5787.9|5790.7|5787.9|5790.7|5787.9|5790.7|5787.9|0
1612349940000|2021-02-03 10:59:00|5791.2|5788.4|5791.1|5788.3|5791.7|5788.9|5790.7|5787.9|10
1612349950000|2021-02-03 10:59:10|5791.6|5788.8|5791.6|5788.8|5791.6|5788.8|5791.2|5788.4|0
1612349970000|2021-02-03 10:59:30|5791.7|5788.9|5790.7|5787.9|5791.7|5788.9|5790.7|5787.9|20
1612349990000|2021-02-03 10:59:50|5790.3|5787.5|5790.7|5787.9|5790.7|5787.9|5790.3|5787.5|18
1612350000000|2021-02-03 11:00:00|5790.6|5787.8|5789.7|5786.9|5790.7|5787.9|5789.7|5786.9|61
1612350010000|2021-02-03 11:00:10|5790.2|5787.4|5791.1|5788.3|5791.1|5788.3|5790.2|5787.4|7
1612350020000|2021-02-03 11:00:20|5790.7|5787.9|5791.4|5788.6|5791.4|5788.6|5790.7|5787.9|6
1612350030000|2021-02-03 11:00:30|5791.7|5788.9|5791.6|5788.8|5791.7|5788.9|5791.6|5788.8|2
1612350040000|2021-02-03 11:00:40|5790.8|5788|5790.7|5787.9|5790.8|5788|5790.7|5787.9|7
1612350060000|2021-02-03 11:01:00|5790.6|5787.8|5789.7|5786.9|5790.6|5787.8|5788.7|5785.9|19
1612350070000|2021-02-03 11:01:10|5789.6|5786.8|5789.7|5786.9|5789.7|5786.9|5789.6|5786.8|1
1612350080000|2021-02-03 11:01:20|5789.6|5786.8|5788.7|5785.9|5789.6|5786.8|5788.7|5785.9|2
1612350090000|2021-02-03 11:01:30|5788.6|5785.8|5788.6|5785.8|5788.6|5785.8|5788.6|5785.8|0
1612350100000|2021-02-03 11:01:40|5788.7|5785.9|5789.1|5786.3|5789.1|5786.3|5788.7|5785.9|1
1612350110000|2021-02-03 11:01:50|5789.7|5786.9|5789.4|5786.6|5789.7|5786.9|5789.4|5786.6|7
1612350120000|2021-02-03 11:02:00|5789.6|5786.8|5789.6|5786.8|5789.6|5786.8|5789.6|5786.8|0
1612350130000|2021-02-03 11:02:10|5789.7|5786.9|5790.4|5787.6|5790.6|5787.8|5789.7|5786.9|6
1612350140000|2021-02-03 11:02:20|5790.6|5787.8|5790.7|5787.9|5791.1|5788.3|5790.6|5787.8|14
1612350160000|2021-02-03 11:02:40|5790.6|5787.8|5790.6|5787.8|5790.6|5787.8|5789.6|5786.8|25
1612350180000|2021-02-03 11:03:00|5790.7|5787.9|5790.7|5787.9|5791.4|5788.6|5790.7|5787.9|11
1612350190000|2021-02-03 11:03:10|5790.6|5787.8|5790.6|5787.8|5790.6|5787.8|5790.6|5787.8|0
1612350210000|2021-02-03 11:03:30|5789.7|5786.9|5789.7|5786.9|5790.1|5787.3|5789.4|5786.6|46
1612350230000|2021-02-03 11:03:50|5789.6|5786.8|5788.7|5785.9|5789.6|5786.8|5788.7|5785.9|7
1612350240000|2021-02-03 11:04:00|5788.6|5785.8|5788.4|5785.6|5789.1|5786.3|5788.4|5785.6|18
1612350250000|2021-02-03 11:04:10|5788.6|5785.8|5785.7|5782.9|5788.6|5785.8|5785.7|5782.9|32
1612350260000|2021-02-03 11:04:20|5785.1|5782.3|5785.1|5782.3|5785.1|5782.3|5784.7|5781.9|11
1612350270000|2021-02-03 11:04:30|5785.2|5782.4|5784.7|5781.9|5785.2|5782.4|5784.7|5781.9|5
1612350280000|2021-02-03 11:04:40|5784.8|5782|5785.2|5782.4|5785.2|5782.4|5784.7|5781.9|21
1612350290000|2021-02-03 11:04:50|5785.3|5782.5|5785.7|5782.9|5785.7|5782.9|5785.3|5782.5|14
1612350300000|2021-02-03 11:05:00|5785.6|5782.8|5784.7|5781.9|5785.6|5782.8|5784.7|5781.9|5
1612350310000|2021-02-03 11:05:10|5785.1|5782.3|5782.7|5779.9|5785.2|5782.4|5782.7|5779.9|80
1612350320000|2021-02-03 11:05:20|5783.6|5780.8|5783.7|5780.9|5783.7|5780.9|5783.6|5780.8|16
1612350330000|2021-02-03 11:05:30|||||||||15
1612350340000|2021-02-03 11:05:40|||||||||37
1612350350000|2021-02-03 11:05:50|||||||||35
1612350360000|2021-02-03 11:06:00|5783.6|5780.8|5783.6|5780.8|5783.6|5780.8|5783.2|5780.4|2
1612350370000|2021-02-03 11:06:10|5783.2|5780.4|5782.7|5779.9|5783.2|5780.4|5782.7|5779.9|18
1612350380000|2021-02-03 11:06:20|5783.1|5780.3|5783.6|5780.8|5783.6|5780.8|5782.7|5779.9|4
1612350390000|2021-02-03 11:06:30|||||||||7
1612350400000|2021-02-03 11:06:40|5783.7|5780.9|5783.7|5780.9|5783.7|5780.9|5783.7|5780.9|16
1612350410000|2021-02-03 11:06:50|5783.6|5780.8|5783.6|5780.8|5783.6|5780.8|5783.6|5780.8|5
1612350420000|2021-02-03 11:07:00|5783.7|5780.9|5784.6|5781.8|5784.6|5781.8|5783.7|5780.9|7
1612350430000|2021-02-03 11:07:10|5784.2|5781.4|5784.6|5781.8|5784.6|5781.8|5783.7|5780.9|14
1612350440000|2021-02-03 11:07:20|5783.7|5780.9|5783.7|5780.9|5783.7|5780.9|5783.7|5780.9|1
1612350450000|2021-02-03 11:07:30|5783.6|5780.8|5783.6|5780.8|5783.6|5780.8|5783.6|5780.8|0
1612350470000|2021-02-03 11:07:50|5783.1|5780.3|5783.1|5780.3|5783.1|5780.3|5783.1|5780.3|2
1612350480000|2021-02-03 11:08:00|5782.7|5779.9|5783.6|5780.8|5783.6|5780.8|5782.7|5779.9|1
1612350490000|2021-02-03 11:08:10|5783.9|5781.1|5784.6|5781.8|5784.6|5781.8|5783.9|5781.1|16
1612350510000|2021-02-03 11:08:30|||||||||1
1612350540000|2021-02-03 11:09:00|5784.7|5781.9|5784.6|5781.8|5784.7|5781.9|5784.2|5781.4|1
1612350550000|2021-02-03 11:09:10|5784.4|5781.6|5784.6|5781.8|5784.6|5781.8|5784.4|5781.6|1
1612350560000|2021-02-03 11:09:20|5784.4|5781.6|5785.7|5782.9|5785.7|5782.9|5784.4|5781.6|21
1612350570000|2021-02-03 11:09:30|5786.1|5783.3|5786.1|5783.3|5786.1|5783.3|5786.1|5783.3|6
1612350580000|2021-02-03 11:09:40|5786.4|5783.6|5785.7|5782.9|5786.4|5783.6|5785.7|5782.9|0
1612350590000|2021-02-03 11:09:50|5786.6|5783.8|5786.6|5783.8|5786.6|5783.8|5786.6|5783.8|0
1612350600000|2021-02-03 11:10:00|5785.8|5783|5785.7|5782.9|5786.1|5783.3|5785.6|5782.8|4
1612350610000|2021-02-03 11:10:10|5785.6|5782.8|5785.2|5782.4|5785.6|5782.8|5785.2|5782.4|0
1612350620000|2021-02-03 11:10:20|5785.6|5782.8|5785.7|5782.9|5785.7|5782.9|5784.8|5782|3
1612350630000|2021-02-03 11:10:30|5786.4|5783.6|5787.4|5784.6|5787.4|5784.6|5786.4|5783.6|26
1612350640000|2021-02-03 11:10:40|5788.1|5785.3|5787.1|5784.3|5788.1|5785.3|5786.7|5783.9|2
1612350660000|2021-02-03 11:11:00|5787.4|5784.6|5787.4|5784.6|5787.4|5784.6|5787.4|5784.6|0
1612350670000|2021-02-03 11:11:10|5787.7|5784.9|5787.6|5784.8|5788.1|5785.3|5787.1|5784.3|5
1612350680000|2021-02-03 11:11:20|5787.4|5784.6|5786.7|5783.9|5787.4|5784.6|5786.7|5783.9|1
1612350690000|2021-02-03 11:11:30|5787.1|5784.3|5786.4|5783.6|5787.1|5784.3|5785.7|5782.9|3
1612350700000|2021-02-03 11:11:40|5786.6|5783.8|5785.6|5782.8|5786.6|5783.8|5785.6|5782.8|8
1612350710000|2021-02-03 11:11:50|5786.1|5783.3|5786.1|5783.3|5786.1|5783.3|5786.1|5783.3|0
1612350720000|2021-02-03 11:12:00|5785.6|5782.8|5785.6|5782.8|5785.6|5782.8|5785.6|5782.8|0
1612350730000|2021-02-03 11:12:10|5785.4|5782.6|5786.1|5783.3|5786.1|5783.3|5785.4|5782.6|0
1612350750000|2021-02-03 11:12:30|5785.7|5782.9|5785.6|5782.8|5785.7|5782.9|5785.6|5782.8|0
1612350760000|2021-02-03 11:12:40|5786.1|5783.3|5786.1|5783.3|5786.1|5783.3|5786.1|5783.3|0
1612350780000|2021-02-03 11:13:00|5785.7|5782.9|5785.1|5782.3|5785.7|5782.9|5785.1|5782.3|5
1612350790000|2021-02-03 11:13:10|5784.7|5781.9|5786.6|5783.8|5786.6|5783.8|5784.7|5781.9|36
1612350800000|2021-02-03 11:13:20|5786.7|5783.9|5786.7|5783.9|5787.1|5784.3|5786.7|5783.9|6
1612350810000|2021-02-03 11:13:30|5787.1|5784.3|5787.1|5784.3|5787.4|5784.6|5787.1|5784.3|18
1612350820000|2021-02-03 11:13:40|5786.6|5783.8|5787.4|5784.6|5787.4|5784.6|5785.8|5783|16
1612350830000|2021-02-03 11:13:50|5787.7|5784.9|5788.1|5785.3|5788.4|5785.6|5787.7|5784.9|9
1612350840000|2021-02-03 11:14:00|5787.7|5784.9|5788.1|5785.3|5788.4|5785.6|5787.6|5784.8|8
1612350850000|2021-02-03 11:14:10|5788.4|5785.6|5788.1|5785.3|5788.4|5785.6|5788.1|5785.3|0
1612350860000|2021-02-03 11:14:20|5788.4|5785.6|5787.4|5784.6|5788.4|5785.6|5787.4|5784.6|6
1612350870000|2021-02-03 11:14:30|5787.6|5784.8|5787.2|5784.4|5787.6|5784.8|5787.1|5784.3|6
1612350880000|2021-02-03 11:14:40|5787.6|5784.8|5788.6|5785.8|5788.6|5785.8|5787.6|5784.8|4
1612350890000|2021-02-03 11:14:50|5788.1|5785.3|5788.7|5785.9|5788.7|5785.9|5788.1|5785.3|3
1612350900000|2021-02-03 11:15:00|5788.6|5785.8|5788.1|5785.3|5788.6|5785.8|5788.1|5785.3|4
1612350910000|2021-02-03 11:15:10|5788.2|5785.4|5788.6|5785.8|5788.6|5785.8|5788.2|5785.4|0
1612350930000|2021-02-03 11:15:30|||||||||1
1612350940000|2021-02-03 11:15:40|5789.1|5786.3|5789.1|5786.3|5789.1|5786.3|5789.1|5786.3|12
1612350950000|2021-02-03 11:15:50|5789.4|5786.6|5789.1|5786.3|5789.6|5786.8|5788.7|5785.9|1
1612350960000|2021-02-03 11:16:00|5788.7|5785.9|5789.7|5786.9|5789.7|5786.9|5788.7|5785.9|32
1612350970000|2021-02-03 11:16:10|5789.6|5786.8|5789.2|5786.4|5789.6|5786.8|5789.2|5786.4|1
1612350980000|2021-02-03 11:16:20|5789.6|5786.8|5787.7|5784.9|5789.7|5786.9|5787.7|5784.9|268
1612350990000|2021-02-03 11:16:30|5788.1|5785.3|5787.8|5785|5788.6|5785.8|5787.7|5784.9|13
1612351000000|2021-02-03 11:16:40|5787.7|5784.9|5786.7|5783.9|5787.7|5784.9|5786.7|5783.9|19
1612351010000|2021-02-03 11:16:50|5786.6|5783.8|5785.7|5782.9|5786.6|5783.8|5785.7|5782.9|1
1612351020000|2021-02-03 11:17:00|5785.2|5782.4|5785.2|5782.4|5785.2|5782.4|5785.2|5782.4|9
1612351030000|2021-02-03 11:17:10|5785.7|5782.9|5785.7|5782.9|5785.7|5782.9|5785.7|5782.9|0
1612351040000|2021-02-03 11:17:20|5786.6|5783.8|5786.2|5783.4|5786.6|5783.8|5786.2|5783.4|1
1612351050000|2021-02-03 11:17:30|5786.6|5783.8|5786.1|5783.3|5786.6|5783.8|5785.7|5782.9|0
1612351060000|2021-02-03 11:17:40|5786.2|5783.4|5786.2|5783.4|5786.2|5783.4|5786.2|5783.4|4
1612351070000|2021-02-03 11:17:50|5785.7|5782.9|5785.7|5782.9|5785.7|5782.9|5785.7|5782.9|54
1612351080000|2021-02-03 11:18:00|5785.8|5783|5785.3|5782.5|5786.2|5783.4|5785.3|5782.5|2
1612351090000|2021-02-03 11:18:10|5785.8|5783|5785.3|5782.5|5785.8|5783|5785.3|5782.5|9
1612351110000|2021-02-03 11:18:30|5784.9|5782.1|5785.3|5782.5|5785.3|5782.5|5784.9|5782.1|1
1612351120000|2021-02-03 11:18:40|5785.7|5782.9|5785.3|5782.5|5785.7|5782.9|5784.8|5782|5
1612351130000|2021-02-03 11:18:50|5784.9|5782.1|5785.3|5782.5|5785.3|5782.5|5784.9|5782.1|28
1612351140000|2021-02-03 11:19:00|5785.2|5782.4|5785.3|5782.5|5785.3|5782.5|5784.8|5782|21
1612351150000|2021-02-03 11:19:10|5784.9|5782.1|5784.7|5781.9|5784.9|5782.1|5784.3|5781.5|104
1612351160000|2021-02-03 11:19:20|5784.9|5782.1|5785.3|5782.5|5785.3|5782.5|5784.9|5782.1|5
1612351170000|2021-02-03 11:19:30|5785.7|5782.9|5786.3|5783.5|5786.3|5783.5|5785.7|5782.9|57
1612351180000|2021-02-03 11:19:40|5786.7|5783.9|5786.7|5783.9|5786.7|5783.9|5786.3|5783.5|0
1612351190000|2021-02-03 11:19:50|5786.3|5783.5|5786.3|5783.5|5786.3|5783.5|5785.9|5783.1|5
1612351200000|2021-02-03 11:20:00|5786.7|5783.9|5786.7|5783.9|5786.7|5783.9|5786.3|5783.5|0
1612351210000|2021-02-03 11:20:10|5785.9|5783.1|5785.9|5783.1|5785.9|5783.1|5785.9|5783.1|4
1612351220000|2021-02-03 11:20:20|5786.3|5783.5|5787.7|5784.9|5787.7|5784.9|5786.3|5783.5|5
1612351230000|2021-02-03 11:20:30|5787.8|5785|5787.8|5785|5787.8|5785|5787.8|5785|4
1612351240000|2021-02-03 11:20:40|5787|5784.2|5787.2|5784.4|5787.3|5784.5|5786.8|5784|10
1612351250000|2021-02-03 11:20:50|5786.9|5784.1|5786.9|5784.1|5786.9|5784.1|5786.8|5784|6
1612351260000|2021-02-03 11:21:00|5786.8|5784|5787.7|5784.9|5787.7|5784.9|5786.8|5784|1
1612351270000|2021-02-03 11:21:10|5787.8|5785|5787.7|5784.9|5787.8|5785|5787.3|5784.5|0
1612351280000|2021-02-03 11:21:20|5786.9|5784.1|5786.9|5784.1|5786.9|5784.1|5786.9|5784.1|8
1612351290000|2021-02-03 11:21:30|5786.8|5784|5787.8|5785|5787.8|5785|5786.8|5784|14
1612351310000|2021-02-03 11:21:50|5787.7|5784.9|5789.7|5786.9|5790.5|5787.7|5787.7|5784.9|67
1612351320000|2021-02-03 11:22:00|5789.8|5787|5789.9|5787.1|5790.3|5787.5|5789.8|5787|9
1612351330000|2021-02-03 11:22:10|5789|5786.2|5789.7|5786.9|5789.7|5786.9|5788.8|5786|9
1612351340000|2021-02-03 11:22:20|5790.2|5787.4|5789.8|5787|5790.2|5787.4|5789.8|5787|2
1612351350000|2021-02-03 11:22:30|5789.7|5786.9|5789.3|5786.5|5789.7|5786.9|5789.3|5786.5|4
1612351360000|2021-02-03 11:22:40|5789.8|5787|5789.7|5786.9|5789.8|5787|5788.8|5786|4
1612351370000|2021-02-03 11:22:50|5789.8|5787|5789.8|5787|5789.8|5787|5789.8|5787|1
1612351380000|2021-02-03 11:23:00|5789.9|5787.1|5789.3|5786.5|5789.9|5787.1|5789.3|5786.5|13
1612351390000|2021-02-03 11:23:10|5789.2|5786.4|5788.8|5786|5789.2|5786.4|5788.8|5786|0
1612351400000|2021-02-03 11:23:20|5788.7|5785.9|5788.7|5785.9|5788.7|5785.9|5788.7|5785.9|8
1612351410000|2021-02-03 11:23:30|5788.8|5786|5789.7|5786.9|5789.7|5786.9|5788.8|5786|16
1612351420000|2021-02-03 11:23:40|5789.3|5786.5|5789.3|5786.5|5789.3|5786.5|5789.3|5786.5|0
1612351430000|2021-02-03 11:23:50|5789.7|5786.9|5789.7|5786.9|5789.7|5786.9|5789.7|5786.9|1
1612351440000|2021-02-03 11:24:00|5789.8|5787|5789.8|5787|5790.7|5787.9|5789.8|5787|22
1612351460000|2021-02-03 11:24:20|5789.9|5787.1|5790.3|5787.5|5790.3|5787.5|5789.9|5787.1|3
1612351480000|2021-02-03 11:24:40|5789.9|5787.1|5790.3|5787.5|5790.3|5787.5|5789.9|5787.1|1
1612351490000|2021-02-03 11:24:50|5790.7|5787.9|5790.8|5788|5790.9|5788.1|5790.7|5787.9|11
1612351500000|2021-02-03 11:25:00|5791.7|5788.9|5790.7|5787.9|5791.7|5788.9|5790.3|5787.5|36
1612351510000|2021-02-03 11:25:10|5790.3|5787.5|5789.8|5787|5790.3|5787.5|5789.8|5787|0
1612351520000|2021-02-03 11:25:20|5789.7|5786.9|5788.8|5786|5789.7|5786.9|5788.8|5786|2
1612351530000|2021-02-03 11:25:30|5788.7|5785.9|5787.9|5785.1|5788.8|5786|5787.9|5785.1|13
1612351540000|2021-02-03 11:25:40|5788.3|5785.5|5788.7|5785.9|5788.7|5785.9|5788.3|5785.5|7
1612351550000|2021-02-03 11:25:50|||||||||1
1612351560000|2021-02-03 11:26:00|5788.9|5786.1|5788.9|5786.1|5788.9|5786.1|5788.9|5786.1|0
1612351570000|2021-02-03 11:26:10|5788.8|5786|5788.8|5786|5788.8|5786|5788.8|5786|0
1612351580000|2021-02-03 11:26:20|||||||||3
1612351590000|2021-02-03 11:26:30|5788.7|5785.9|5789.3|5786.5|5789.7|5786.9|5787.8|5785|167
1612351600000|2021-02-03 11:26:40|5789.7|5786.9|5789.2|5786.4|5789.7|5786.9|5788.8|5786|3
1612351610000|2021-02-03 11:26:50|5789.7|5786.9|5790.2|5787.4|5790.7|5787.9|5789.2|5786.4|160
1612351620000|2021-02-03 11:27:00|5789.8|5787|5790.2|5787.4|5790.2|5787.4|5789.8|5787|7
1612351630000|2021-02-03 11:27:10|5790.5|5787.7|5790.2|5787.4|5790.7|5787.9|5790.2|5787.4|38
1612351640000|2021-02-03 11:27:20|5790.7|5787.9|5790.2|5787.4|5790.7|5787.9|5789.8|5787|0
1612351650000|2021-02-03 11:27:30|5790.7|5787.9|5790.2|5787.4|5790.7|5787.9|5789.7|5786.9|1
1612351660000|2021-02-03 11:27:40|5790.3|5787.5|5790.3|5787.5|5790.3|5787.5|5790.3|5787.5|0
1612351670000|2021-02-03 11:27:50|5790.7|5787.9|5790.7|5787.9|5790.7|5787.9|5790.2|5787.4|0
1612351680000|2021-02-03 11:28:00|5790.3|5787.5|5790.3|5787.5|5790.7|5787.9|5790.2|5787.4|0
1612351690000|2021-02-03 11:28:10|5790.7|5787.9|5791.7|5788.9|5791.7|5788.9|5790.7|5787.9|117
1612351700000|2021-02-03 11:28:20|5791.2|5788.4|5791.7|5788.9|5791.7|5788.9|5791.2|5788.4|1
1612351710000|2021-02-03 11:28:30|5791.2|5788.4|5790.8|5788|5791.2|5788.4|5790.8|5788|1
1612351720000|2021-02-03 11:28:40|5790.7|5787.9|5791.3|5788.5|5791.3|5788.5|5790.7|5787.9|3
1612351730000|2021-02-03 11:28:50|5791.7|5788.9|5791.3|5788.5|5791.7|5788.9|5791.3|5788.5|2
1612351740000|2021-02-03 11:29:00|5791.2|5788.4|5790.3|5787.5|5791.2|5788.4|5790.3|5787.5|2
1612351750000|2021-02-03 11:29:10|5790.2|5787.4|5790.2|5787.4|5790.2|5787.4|5790.2|5787.4|0
1612351760000|2021-02-03 11:29:20|5789.8|5787|5790.2|5787.4|5790.7|5787.9|5789.8|5787|4
1612351770000|2021-02-03 11:29:30|5790.7|5787.9|5790.7|5787.9|5791|5788.2|5790.7|5787.9|16
1612351780000|2021-02-03 11:29:40|||||||||31
1612351790000|2021-02-03 11:29:50|5791.2|5788.4|5791.2|5788.4|5791.2|5788.4|5790.8|5788|70
1612351800000|2021-02-03 11:30:00|5790.8|5788|5789.8|5787|5791.2|5788.4|5789.8|5787|9
1612351810000|2021-02-03 11:30:10|5790.2|5787.4|5790.2|5787.4|5790.2|5787.4|5790.2|5787.4|1
1612351820000|2021-02-03 11:30:20|5789.7|5786.9|5790.2|5787.4|5790.2|5787.4|5789.7|5786.9|0
1612351830000|2021-02-03 11:30:30|5790.7|5787.9|5790.2|5787.4|5790.7|5787.9|5790.2|5787.4|1
1612351840000|2021-02-03 11:30:40|5790.7|5787.9|5790.7|5787.9|5790.7|5787.9|5790.7|5787.9|115
1612351850000|2021-02-03 11:30:50|5790.3|5787.5|5790.3|5787.5|5790.3|5787.5|5790.3|5787.5|5
1612351860000|2021-02-03 11:31:00|5790.7|5787.9|5791.3|5788.5|5791.7|5788.9|5790.7|5787.9|7
1612351870000|2021-02-03 11:31:10|5791.5|5788.7|5791.2|5788.4|5791.7|5788.9|5791.2|5788.4|1
1612351880000|2021-02-03 11:31:20|5791.7|5788.9|5791.7|5788.9|5791.7|5788.9|5791.7|5788.9|2
1612351900000|2021-02-03 11:31:40|5791.3|5788.5|5791.7|5788.9|5791.7|5788.9|5791.2|5788.4|0
1612351910000|2021-02-03 11:31:50|||||||||1
1612351920000|2021-02-03 11:32:00|5791.5|5788.7|5791.2|5788.4|5791.5|5788.7|5790.8|5788|2
1612351930000|2021-02-03 11:32:10|5791.5|5788.7|5791.7|5788.9|5791.7|5788.9|5791.2|5788.4|6
1612351940000|2021-02-03 11:32:20|5791.3|5788.5|5791.7|5788.9|5791.7|5788.9|5790.8|5788|2
1612351950000|2021-02-03 11:32:30|5792.4|5789.6|5792.7|5789.9|5792.7|5789.9|5792.2|5789.4|136
1612351960000|2021-02-03 11:32:40|5792.3|5789.5|5791.7|5788.9|5792.3|5789.5|5791.3|5788.5|11
1612351970000|2021-02-03 11:32:50|5791.3|5788.5|5791.2|5788.4|5791.3|5788.5|5791.2|5788.4|1
1612351980000|2021-02-03 11:33:00|5790.8|5788|5791.2|5788.4|5791.2|5788.4|5790.8|5788|0
1612351990000|2021-02-03 11:33:10|5790.8|5788|5790.7|5787.9|5790.8|5788|5790.3|5787.5|5
1612352000000|2021-02-03 11:33:20|5790.3|5787.5|5790.7|5787.9|5790.7|5787.9|5790.3|5787.5|2
1612352020000|2021-02-03 11:33:40|5790.3|5787.5|5790.7|5787.9|5790.7|5787.9|5790.3|5787.5|6
1612352040000|2021-02-03 11:34:00|5789.9|5787.1|5790.7|5787.9|5790.7|5787.9|5789.9|5787.1|6
1612352050000|2021-02-03 11:34:10|5790.3|5787.5|5790.3|5787.5|5790.7|5787.9|5790.3|5787.5|3
1612352060000|2021-02-03 11:34:20|5790.7|5787.9|5789.9|5787.1|5790.7|5787.9|5789.9|5787.1|13
1612352070000|2021-02-03 11:34:30|5790.7|5787.9|5790.3|5787.5|5790.7|5787.9|5790.3|5787.5|12
1612352080000|2021-02-03 11:34:40|5789.9|5787.1|5790.7|5787.9|5790.7|5787.9|5789.9|5787.1|34
1612352110000|2021-02-03 11:35:10|5790.3|5787.5|5790.3|5787.5|5790.7|5787.9|5789.9|5787.1|7
1612352120000|2021-02-03 11:35:20|||||||||3
1612352130000|2021-02-03 11:35:30|5790.7|5787.9|5790.7|5787.9|5790.7|5787.9|5790.7|5787.9|0
1612352160000|2021-02-03 11:36:00|5791.3|5788.5|5790.7|5787.9|5791.3|5788.5|5790.7|5787.9|8
1612352200000|2021-02-03 11:36:40|5790.8|5788|5790.8|5788|5790.8|5788|5790.8|5788|0
1612352220000|2021-02-03 11:37:00|5790.7|5787.9|5790.8|5788|5790.8|5788|5790.7|5787.9|40
1612352230000|2021-02-03 11:37:10|5791.5|5788.7|5791.3|5788.5|5791.7|5788.9|5791.3|5788.5|16
1612352240000|2021-02-03 11:37:20|5791.7|5788.9|5791.7|5788.9|5791.7|5788.9|5791.7|5788.9|0
1612352250000|2021-02-03 11:37:30|5791.8|5789|5792.7|5789.9|5792.7|5789.9|5791.7|5788.9|280
1612352260000|2021-02-03 11:37:40|5791.8|5789|5791.2|5788.4|5791.8|5789|5790.7|5787.9|143
1612352270000|2021-02-03 11:37:50|5791.7|5788.9|5791.7|5788.9|5791.7|5788.9|5791.2|5788.4|1
1612352280000|2021-02-03 11:38:00|||||||||43
1612352290000|2021-02-03 11:38:10|5792|5789.2|5791.5|5788.7|5792|5789.2|5791.5|5788.7|3
1612352300000|2021-02-03 11:38:20|5791.7|5788.9|5790.7|5787.9|5791.7|5788.9|5790.7|5787.9|17
1612352310000|2021-02-03 11:38:30|||||||||6
1612352320000|2021-02-03 11:38:40|||||||||3
1612352340000|2021-02-03 11:39:00|5789.7|5786.9|5789.8|5787|5789.8|5787|5789.7|5786.9|32
1612352350000|2021-02-03 11:39:10|5789.7|5786.9|5789.7|5786.9|5789.7|5786.9|5789.7|5786.9|5
1612352370000|2021-02-03 11:39:30|||||||||1
1612352390000|2021-02-03 11:39:50|||||||||1
1612352420000|2021-02-03 11:40:20|||||||||8
1612352440000|2021-02-03 11:40:40|||||||||2
1612352450000|2021-02-03 11:40:50|5789.6|5786.8|5789.6|5786.8|5789.6|5786.8|5789.6|5786.8|7
1612352460000|2021-02-03 11:41:00|5788.6|5785.8|5788.6|5785.8|5788.6|5785.8|5788.6|5785.8|14
1612352470000|2021-02-03 11:41:10|5788.1|5785.3|5787.6|5784.8|5788.1|5785.3|5787.6|5784.8|7
1612352480000|2021-02-03 11:41:20|5788|5785.2|5788.6|5785.8|5788.6|5785.8|5788|5785.2|6
1612352500000|2021-02-03 11:41:40|5788.3|5785.5|5788.3|5785.5|5788.3|5785.5|5788.1|5785.3|5
1612352510000|2021-02-03 11:41:50|5787.8|5785|5787.8|5785|5787.8|5785|5787.8|5785|0
1612352520000|2021-02-03 11:42:00|||||||||1
1612352530000|2021-02-03 11:42:10|5788.3|5785.5|5788.8|5786|5788.8|5786|5788.3|5785.5|2
1612352540000|2021-02-03 11:42:20|5788.6|5785.8|5788.6|5785.8|5788.6|5785.8|5788.6|5785.8|1
1612352560000|2021-02-03 11:42:40|5788.8|5786|5788.8|5786|5788.8|5786|5788.8|5786|6
1612352600000|2021-02-03 11:43:20|5788.6|5785.8|5788.1|5785.3|5788.6|5785.8|5787.8|5785|1
1612352610000|2021-02-03 11:43:30|5787.8|5785|5787.8|5785|5788.1|5785.3|5787.8|5785|0
1612352620000|2021-02-03 11:43:40|5788.6|5785.8|5788.6|5785.8|5788.6|5785.8|5788.3|5785.5|3
1612352630000|2021-02-03 11:43:50|||||||||2
1612352640000|2021-02-03 11:44:00|5788.8|5786|5789.3|5786.5|5789.6|5786.8|5788.8|5786|2
1612352650000|2021-02-03 11:44:10|5789.6|5786.8|5788.8|5786|5789.6|5786.8|5788.8|5786|0
1612352670000|2021-02-03 11:44:30|5788.6|5785.8|5788.6|5785.8|5788.6|5785.8|5788.3|5785.5|0
1612352680000|2021-02-03 11:44:40|5789.3|5786.5|5788.8|5786|5789.3|5786.5|5788.8|5786|25
1612352700000|2021-02-03 11:45:00|5788.6|5785.8|5788.6|5785.8|5788.6|5785.8|5788.6|5785.8|0
1612352710000|2021-02-03 11:45:10|5788.3|5785.5|5788.3|5785.5|5788.6|5785.8|5787.8|5785|5
1612352720000|2021-02-03 11:45:20|5787.9|5785.1|5787.8|5785|5787.9|5785.1|5787.6|5784.8|2
1612352740000|2021-02-03 11:45:40|5787.6|5784.8|5787.6|5784.8|5787.6|5784.8|5787.6|5784.8|0
1612352760000|2021-02-03 11:46:00|5787.8|5785|5788.1|5785.3|5788.6|5785.8|5787.8|5785|10
1612352770000|2021-02-03 11:46:10|5788.6|5785.8|5786.6|5783.8|5788.6|5785.8|5786.6|5783.8|29
1612352780000|2021-02-03 11:46:20|5785.8|5783|5786.3|5783.5|5786.3|5783.5|5785.8|5783|16
1612352790000|2021-02-03 11:46:30|5786.6|5783.8|5786.6|5783.8|5786.6|5783.8|5786.3|5783.5|1
1612352800000|2021-02-03 11:46:40|5786.3|5783.5|5786.1|5783.3|5786.3|5783.5|5785.8|5783|3
1612352810000|2021-02-03 11:46:50|5786.6|5783.8|5786.6|5783.8|5786.6|5783.8|5786.3|5783.5|0
1612352820000|2021-02-03 11:47:00|||||||||1
1612352850000|2021-02-03 11:47:30|||||||||1
1612352860000|2021-02-03 11:47:40|||||||||11
1612352890000|2021-02-03 11:48:10|5786.8|5784|5786.8|5784|5786.8|5784|5786.8|5784|50
1612352900000|2021-02-03 11:48:20|5787.5|5784.7|5787.6|5784.8|5787.8|5785|5787.5|5784.7|39
1612352910000|2021-02-03 11:48:30|||||||||45
1612352920000|2021-02-03 11:48:40|5787.5|5784.7|5786.6|5783.8|5787.5|5784.7|5786.6|5783.8|4
1612352930000|2021-02-03 11:48:50|5787|5784.2|5786.6|5783.8|5787|5784.2|5786.6|5783.8|0
1612352940000|2021-02-03 11:49:00|5787|5784.2|5786.6|5783.8|5787.5|5784.7|5786.6|5783.8|1
1612352960000|2021-02-03 11:49:20|5786.5|5783.7|5786.5|5783.7|5786.5|5783.7|5786.5|5783.7|5
1612352970000|2021-02-03 11:49:30|5786.6|5783.8|5786.6|5783.8|5786.6|5783.8|5786.6|5783.8|0
1612352990000|2021-02-03 11:49:50|||||||||1
1612353030000|2021-02-03 11:50:30|5787.1|5784.3|5787.1|5784.3|5787.1|5784.3|5787.1|5784.3|8
1612353040000|2021-02-03 11:50:40|5786.8|5784|5787.6|5784.8|5787.6|5784.8|5786.8|5784|0
1612353050000|2021-02-03 11:50:50|5787.1|5784.3|5787.1|5784.3|5787.1|5784.3|5786.6|5783.8|1
1612353060000|2021-02-03 11:51:00|5786.8|5784|5786.6|5783.8|5786.8|5784|5786.6|5783.8|0
1612353070000|2021-02-03 11:51:10|||||||||86
1612353080000|2021-02-03 11:51:20|||||||||19
1612353090000|2021-02-03 11:51:30|||||||||15
1612353110000|2021-02-03 11:51:50|5787.6|5784.8|5787.5|5784.7|5787.6|5784.8|5787.5|5784.7|13
1612353120000|2021-02-03 11:52:00|5787.4|5784.6|5786.6|5783.8|5787.4|5784.6|5786.6|5783.8|2
1612353130000|2021-02-03 11:52:10|5787|5784.2|5787|5784.2|5787|5784.2|5787|5784.2|1
1612353150000|2021-02-03 11:52:30|5786.6|5783.8|5786.6|5783.8|5786.6|5783.8|5786.6|5783.8|0
1612353170000|2021-02-03 11:52:50|5787|5784.2|5787.5|5784.7|5787.5|5784.7|5787|5784.2|2
1612353180000|2021-02-03 11:53:00|5787.4|5784.6|5787.4|5784.6|5787.5|5784.7|5787.4|5784.6|6
1612353190000|2021-02-03 11:53:10|5787.5|5784.7|5787.5|5784.7|5787.5|5784.7|5787.5|5784.7|2
1612353200000|2021-02-03 11:53:20|5787.4|5784.6|5787|5784.2|5787.4|5784.6|5786.6|5783.8|4
1612353210000|2021-02-03 11:53:30|5787.5|5784.7|5787|5784.2|5787.5|5784.7|5786.6|5783.8|3
1612353230000|2021-02-03 11:53:50|5786.6|5783.8|5785.6|5782.8|5787|5784.2|5785.6|5782.8|14
1612353240000|2021-02-03 11:54:00|5786.4|5783.6|5786.4|5783.6|5786.4|5783.6|5785.6|5782.8|142
1612353250000|2021-02-03 11:54:10|||||||||21
1612353260000|2021-02-03 11:54:20|5786.5|5783.7|5786.4|5783.6|5786.5|5783.7|5786.4|5783.6|1
1612353270000|2021-02-03 11:54:30|5786.6|5783.8|5786.5|5783.7|5786.6|5783.8|5786.5|5783.7|1
1612353280000|2021-02-03 11:54:40|5786.4|5783.6|5788.4|5785.6|5788.4|5785.6|5786.4|5783.6|51
1612353290000|2021-02-03 11:54:50|5788|5785.2|5788.4|5785.6|5788.4|5785.6|5787.5|5784.7|21
1612353300000|2021-02-03 11:55:00|5788|5785.2|5788|5785.2|5788.4|5785.6|5787.6|5784.8|7
1612353310000|2021-02-03 11:55:10|||||||||29
1612353320000|2021-02-03 11:55:20|5787.6|5784.8|5788.5|5785.7|5788.5|5785.7|5787.6|5784.8|2
1612353330000|2021-02-03 11:55:30|5787.6|5784.8|5787.6|5784.8|5787.6|5784.8|5787.6|5784.8|1
1612353340000|2021-02-03 11:55:40|||||||||1
1612353350000|2021-02-03 11:55:50|5788|5785.2|5787.6|5784.8|5788.4|5785.6|5787.6|5784.8|2
1612353360000|2021-02-03 11:56:00|5787.5|5784.7|5787.5|5784.7|5787.5|5784.7|5787.5|5784.7|1
1612353370000|2021-02-03 11:56:10|5787.6|5784.8|5788.4|5785.6|5788.4|5785.6|5787.6|5784.8|17
1612353380000|2021-02-03 11:56:20|||||||||3
1612353390000|2021-02-03 11:56:30|5789|5786.2|5789.4|5786.6|5789.4|5786.6|5788.5|5785.7|44
1612353400000|2021-02-03 11:56:40|5789|5786.2|5789.4|5786.6|5789.4|5786.6|5789|5786.2|1
1612353410000|2021-02-03 11:56:50|5788.5|5785.7|5789.4|5786.6|5789.4|5786.6|5788.5|5785.7|3
1612353420000|2021-02-03 11:57:00|5789.3|5786.5|5789.4|5786.6|5789.4|5786.6|5788.5|5785.7|11
1612353430000|2021-02-03 11:57:10|5788.6|5785.8|5789.4|5786.6|5789.4|5786.6|5788.5|5785.7|4
1612353440000|2021-02-03 11:57:20|5789.3|5786.5|5789.3|5786.5|5789.3|5786.5|5788.9|5786.1|4
1612353450000|2021-02-03 11:57:30|5789.4|5786.6|5789.4|5786.6|5789.4|5786.6|5789.4|5786.6|0
1612353460000|2021-02-03 11:57:40|5789.3|5786.5|5789.4|5786.6|5789.4|5786.6|5788.9|5786.1|2
1612353480000|2021-02-03 11:58:00|5788.9|5786.1|5789.4|5786.6|5789.4|5786.6|5788.9|5786.1|26
1612353490000|2021-02-03 11:58:10|||||||||1
1612353500000|2021-02-03 11:58:20|5789.3|5786.5|5791.6|5788.8|5792.4|5789.6|5788.9|5786.1|83
1612353510000|2021-02-03 11:58:30|5792|5789.2|5792.5|5789.7|5792.5|5789.7|5791.6|5788.8|8
1612353520000|2021-02-03 11:58:40|5792.4|5789.6|5792|5789.2|5792.4|5789.6|5792|5789.2|3
1612353530000|2021-02-03 11:58:50|5792.4|5789.6|5792|5789.2|5792.4|5789.6|5792|5789.2|17
1612353540000|2021-02-03 11:59:00|5792.4|5789.6|5793.9|5791.1|5794|5791.2|5792|5789.2|80
1612353550000|2021-02-03 11:59:10|5793.6|5790.8|5793.4|5790.6|5794.9|5792.1|5793.4|5790.6|12
1612353560000|2021-02-03 11:59:20|5793.5|5790.7|5793.5|5790.7|5794|5791.2|5793.5|5790.7|11
1612353570000|2021-02-03 11:59:30|5794.4|5791.6|5795.4|5792.6|5795.4|5792.6|5794|5791.2|93
1612353580000|2021-02-03 11:59:40|5795.5|5792.7|5796|5793.2|5796|5793.2|5795.5|5792.7|11
1612353590000|2021-02-03 11:59:50|5795.6|5792.8|5794.6|5791.8|5796|5793.2|5794.4|5791.6|51
1612353600000|2021-02-03 12:00:00|5794.4|5791.6|5793.4|5790.6|5794.4|5791.6|5791.6|5788.8|17
1612353610000|2021-02-03 12:00:10|5793|5790.2|5793.5|5790.7|5794.4|5791.6|5793|5790.2|5
1612353620000|2021-02-03 12:00:20|5793.4|5790.6|5794.4|5791.6|5794.4|5791.6|5793.4|5790.6|9
1612353630000|2021-02-03 12:00:30|5794.6|5791.8|5795.4|5792.6|5795.4|5792.6|5794.6|5791.8|4
1612353640000|2021-02-03 12:00:40|5795.6|5792.8|5796|5793.2|5796.4|5793.6|5795.5|5792.7|14
1612353650000|2021-02-03 12:00:50|5796.4|5793.6|5796|5793.2|5796.4|5793.6|5795.6|5792.8|0
1612353660000|2021-02-03 12:01:00|5795.5|5792.7|5795.4|5792.6|5795.5|5792.7|5794.6|5791.8|17
1612353670000|2021-02-03 12:01:10|5796|5793.2|5796|5793.2|5796|5793.2|5795.6|5792.8|4
1612353680000|2021-02-03 12:01:20|5795.6|5792.8|5795.4|5792.6|5796|5793.2|5795.4|5792.6|8
1612353690000|2021-02-03 12:01:30|5795|5792.2|5794.6|5791.8|5795|5792.2|5794.5|5791.7|5
1612353700000|2021-02-03 12:01:40|||||||||1
1612353710000|2021-02-03 12:01:50|5795.4|5792.6|5795.4|5792.6|5795.4|5792.6|5795|5792.2|6
1612353720000|2021-02-03 12:02:00|5795|5792.2|5795|5792.2|5795|5792.2|5795|5792.2|3
1612353730000|2021-02-03 12:02:10|5795.4|5792.6|5795.4|5792.6|5795.4|5792.6|5795|5792.2|201
1612353740000|2021-02-03 12:02:20|5795|5792.2|5795.4|5792.6|5795.4|5792.6|5795|5792.2|2
1612353750000|2021-02-03 12:02:30|5795.5|5792.7|5795.4|5792.6|5795.5|5792.7|5794.6|5791.8|16
1612353760000|2021-02-03 12:02:40|5795.5|5792.7|5795.5|5792.7|5795.5|5792.7|5795.5|5792.7|1
1612353780000|2021-02-03 12:03:00|5795.4|5792.6|5794.6|5791.8|5795.4|5792.6|5794.6|5791.8|6
1612353790000|2021-02-03 12:03:10|5794.5|5791.7|5793.6|5790.8|5794.5|5791.7|5793.6|5790.8|2
1612353800000|2021-02-03 12:03:20|5794|5791.2|5792.6|5789.8|5794|5791.2|5792.6|5789.8|23
1612353810000|2021-02-03 12:03:30|5793.4|5790.6|5793.4|5790.6|5793.4|5790.6|5793.4|5790.6|24
1612353820000|2021-02-03 12:03:40|5793.5|5790.7|5793.5|5790.7|5793.5|5790.7|5793.4|5790.6|43
1612353830000|2021-02-03 12:03:50|5793.4|5790.6|5794.5|5791.7|5794.5|5791.7|5792.6|5789.8|20
1612353840000|2021-02-03 12:04:00|5794.6|5791.8|5794.9|5792.1|5794.9|5792.1|5794.5|5791.7|15
1612353850000|2021-02-03 12:04:10|5794.6|5791.8|5793.6|5790.8|5794.9|5792.1|5793.6|5790.8|37
1612353860000|2021-02-03 12:04:20|5793.5|5790.7|5792.6|5789.8|5793.5|5790.7|5792.6|5789.8|8
1612353870000|2021-02-03 12:04:30|5793|5790.2|5792.6|5789.8|5793.4|5790.6|5792.6|5789.8|8
1612353880000|2021-02-03 12:04:40|5793|5790.2|5793.4|5790.6|5793.4|5790.6|5792.6|5789.8|9
1612353890000|2021-02-03 12:04:50|5793|5790.2|5793|5790.2|5793|5790.2|5792.6|5789.8|1
1612353900000|2021-02-03 12:05:00|5793.4|5790.6|5795|5792.2|5795|5792.2|5793.4|5790.6|70
1612353910000|2021-02-03 12:05:10|5794.6|5791.8|5794.5|5791.7|5795.5|5792.7|5794.5|5791.7|46
1612353920000|2021-02-03 12:05:20|5793.6|5790.8|5794.5|5791.7|5794.5|5791.7|5793.6|5790.8|6
1612353930000|2021-02-03 12:05:30|5794.9|5792.1|5794.6|5791.8|5795.5|5792.7|5794.6|5791.8|30
1612353940000|2021-02-03 12:05:40|5794.5|5791.7|5794.5|5791.7|5794.5|5791.7|5794.5|5791.7|0
1612353950000|2021-02-03 12:05:50|5794|5791.2|5794|5791.2|5794|5791.2|5794|5791.2|9
1612353960000|2021-02-03 12:06:00|5793.6|5790.8|5794|5791.2|5794|5791.2|5793.6|5790.8|75
1612353980000|2021-02-03 12:06:20|5793.6|5790.8|5794|5791.2|5794|5791.2|5793.6|5790.8|0
1612353990000|2021-02-03 12:06:30|5794.4|5791.6|5793.5|5790.7|5794.5|5791.7|5793.5|5790.7|13
1612354000000|2021-02-03 12:06:40|5793|5790.2|5793.4|5790.6|5793.4|5790.6|5793|5790.2|1
1612354020000|2021-02-03 12:07:00|5793.5|5790.7|5793.1|5790.3|5793.5|5790.7|5793.1|5790.3|1
1612354030000|2021-02-03 12:07:10|5793|5790.2|5793|5790.2|5793|5790.2|5792.6|5789.8|100
1612354040000|2021-02-03 12:07:20|5792.6|5789.8|5793|5790.2|5793|5790.2|5792|5789.2|37
1612354050000|2021-02-03 12:07:30|5792.5|5789.7|5792.5|5789.7|5792.5|5789.7|5792.5|5789.7|0
1612354060000|2021-02-03 12:07:40|5793|5790.2|5793|5790.2|5793|5790.2|5792.5|5789.7|2
1612354070000|2021-02-03 12:07:50|5793.4|5790.6|5793.4|5790.6|5793.4|5790.6|5792.5|5789.7|67
1612354080000|2021-02-03 12:08:00|5793.5|5790.7|5794.5|5791.7|5794.5|5791.7|5793.5|5790.7|21
1612354090000|2021-02-03 12:08:10|5794.4|5791.6|5793.4|5790.6|5794.4|5791.6|5793|5790.2|43
1612354100000|2021-02-03 12:08:20|5793|5790.2|5793.5|5790.7|5793.9|5791.1|5793|5790.2|60
1612354110000|2021-02-03 12:08:30|5793.6|5790.8|5793.6|5790.8|5793.6|5790.8|5793.6|5790.8|0
1612354120000|2021-02-03 12:08:40|5793.5|5790.7|5792.6|5789.8|5793.5|5790.7|5792.5|5789.7|6
1612354130000|2021-02-03 12:08:50|5791.7|5788.9|5792.4|5789.6|5792.4|5789.6|5791.7|5788.9|7
1612354140000|2021-02-03 12:09:00|5792|5789.2|5790.5|5787.7|5792.4|5789.6|5790.5|5787.7|10
1612354150000|2021-02-03 12:09:10|5790.6|5787.8|5792|5789.2|5792|5789.2|5790.6|5787.8|11
1612354160000|2021-02-03 12:09:20|5792.4|5789.6|5792.4|5789.6|5792.4|5789.6|5792.4|5789.6|6
1612354170000|2021-02-03 12:09:30|5792.5|5789.7|5792.5|5789.7|5792.5|5789.7|5792.5|5789.7|1
1612354180000|2021-02-03 12:09:40|5793.4|5790.6|5793.4|5790.6|5793.4|5790.6|5793.4|5790.6|3
1612354200000|2021-02-03 12:10:00|5793.6|5790.8|5793.6|5790.8|5795.6|5792.8|5793.6|5790.8|36
1612354210000|2021-02-03 12:10:10|5793.4|5790.6|5793.4|5790.6|5793.4|5790.6|5793.4|5790.6|0
1612354230000|2021-02-03 12:10:30|5793.6|5790.8|5793.5|5790.7|5793.6|5790.8|5793.5|5790.7|7
1612354240000|2021-02-03 12:10:40|||||||||1
1612354260000|2021-02-03 12:11:00|5793.4|5790.6|5792|5789.2|5793.4|5790.6|5792|5789.2|21
1612354270000|2021-02-03 12:11:10|5791.6|5788.8|5792.4|5789.6|5792.4|5789.6|5791.6|5788.8|1
1612354280000|2021-02-03 12:11:20|5792.5|5789.7|5792.4|5789.6|5792.5|5789.7|5791.5|5788.7|36
1612354290000|2021-02-03 12:11:30|||||||||1
1612354300000|2021-02-03 12:11:40|5792.5|5789.7|5792.5|5789.7|5792.5|5789.7|5792.5|5789.7|0
1612354310000|2021-02-03 12:11:50|5793.5|5790.7|5793.5|5790.7|5793.6|5790.8|5793.5|5790.7|19
1612354320000|2021-02-03 12:12:00|5793.6|5790.8|5793.4|5790.6|5794|5791.2|5793.4|5790.6|43
1612354330000|2021-02-03 12:12:10|5793.5|5790.7|5793.6|5790.8|5794.4|5791.6|5793.5|5790.7|28
1612354340000|2021-02-03 12:12:20|5793.5|5790.7|5792.4|5789.6|5793.5|5790.7|5791.6|5788.8|33
1612354350000|2021-02-03 12:12:30|5792.5|5789.7|5792.5|5789.7|5792.5|5789.7|5792.5|5789.7|1
1612354360000|2021-02-03 12:12:40|||||||||1
1612354370000|2021-02-03 12:12:50|5792.4|5789.6|5791.5|5788.7|5792.5|5789.7|5791.5|5788.7|53
1612354380000|2021-02-03 12:13:00|||||||||9
1612354390000|2021-02-03 12:13:10|||||||||1
1612354400000|2021-02-03 12:13:20|5791.6|5788.8|5793|5790.2|5793|5790.2|5791.5|5788.7|82
1612354410000|2021-02-03 12:13:30|5793.4|5790.6|5793.5|5790.7|5793.5|5790.7|5793.4|5790.6|39
1612354420000|2021-02-03 12:13:40|5793.6|5790.8|5795|5792.2|5795.4|5792.6|5793.6|5790.8|20
1612354430000|2021-02-03 12:13:50|5794.5|5791.7|5796.4|5793.6|5796.5|5793.7|5794.5|5791.7|26
1612354440000|2021-02-03 12:14:00|5796|5793.2|5796|5793.2|5796.5|5793.7|5795.6|5792.8|5
1612354450000|2021-02-03 12:14:10|5795.6|5792.8|5795.5|5792.7|5795.6|5792.8|5795.5|5792.7|0
1612354470000|2021-02-03 12:14:30|5795.4|5792.6|5795|5792.2|5795.4|5792.6|5795|5792.2|1
1612354480000|2021-02-03 12:14:40|5795.4|5792.6|5796|5793.2|5796|5793.2|5795|5792.2|0
1612354490000|2021-02-03 12:14:50|5795.9|5793.1|5796.4|5793.6|5796.4|5793.6|5795.5|5792.7|6
1612354500000|2021-02-03 12:15:00|5796.5|5793.7|5796.4|5793.6|5796.5|5793.7|5796.1|5793.3|6
1612354510000|2021-02-03 12:15:10|5796.5|5793.7|5796.5|5793.7|5796.5|5793.7|5796.5|5793.7|6
1612354520000|2021-02-03 12:15:20|5796.1|5793.3|5796|5793.2|5796.1|5793.3|5796|5793.2|0
1612354530000|2021-02-03 12:15:30|5795.9|5793.1|5795.5|5792.7|5795.9|5793.1|5795.5|5792.7|11
1612354550000|2021-02-03 12:15:50|5795.4|5792.6|5795.4|5792.6|5795.4|5792.6|5795.4|5792.6|1
1612354560000|2021-02-03 12:16:00|5795.5|5792.7|5794.5|5791.7|5795.5|5792.7|5794.4|5791.6|11
1612354570000|2021-02-03 12:16:10|5794|5791.2|5793.6|5790.8|5794.4|5791.6|5793.5|5790.7|9
1612354580000|2021-02-03 12:16:20|5793|5790.2|5793.4|5790.6|5793.4|5790.6|5792.6|5789.8|1
1612354590000|2021-02-03 12:16:30|5793.5|5790.7|5793|5790.2|5793.5|5790.7|5792.6|5789.8|9
1612354600000|2021-02-03 12:16:40|5792.5|5789.7|5792.5|5789.7|5792.5|5789.7|5792.5|5789.7|0
1612354610000|2021-02-03 12:16:50|5792.4|5789.6|5791.6|5788.8|5792.4|5789.6|5791.6|5788.8|9
1612354620000|2021-02-03 12:17:00|5792.4|5789.6|5791.6|5788.8|5792.4|5789.6|5791.6|5788.8|10
1612354630000|2021-02-03 12:17:10|5792|5789.2|5791.5|5788.7|5792|5789.2|5791.5|5788.7|8
1612354640000|2021-02-03 12:17:20|5791.6|5788.8|5792.5|5789.7|5793|5790.2|5791.6|5788.8|6
1612354650000|2021-02-03 12:17:30|||||||||2
1612354660000|2021-02-03 12:17:40|5792.4|5789.6|5792.4|5789.6|5792.5|5789.7|5791.4|5788.6|47
1612354670000|2021-02-03 12:17:50|5792.5|5789.7|5792.5|5789.7|5792.5|5789.7|5792.5|5789.7|8
1612354680000|2021-02-03 12:18:00|5792.4|5789.6|5793|5790.2|5793.4|5790.6|5792.4|5789.6|16
1612354690000|2021-02-03 12:18:10|5792.9|5790.1|5792.5|5789.7|5793|5790.2|5792.5|5789.7|10
1612354700000|2021-02-03 12:18:20|5792.9|5790.1|5793|5790.2|5793.5|5790.7|5792.6|5789.8|17
1612354710000|2021-02-03 12:18:30|5793.4|5790.6|5794|5791.2|5794|5791.2|5793.4|5790.6|27
1612354720000|2021-02-03 12:18:40|5793.5|5790.7|5793.5|5790.7|5794|5791.2|5793|5790.2|10
1612354730000|2021-02-03 12:18:50|5793|5790.2|5793|5790.2|5793|5790.2|5793|5790.2|0
1612354740000|2021-02-03 12:19:00|5793.4|5790.6|5793.4|5790.6|5793.4|5790.6|5793.4|5790.6|0
1612354750000|2021-02-03 12:19:10|5793.5|5790.7|5793.5|5790.7|5793.5|5790.7|5793.5|5790.7|0
1612354780000|2021-02-03 12:19:40|5793|5790.2|5793.4|5790.6|5793.4|5790.6|5793|5790.2|51
1612354790000|2021-02-03 12:19:50|5793|5790.2|5792.5|5789.7|5793|5790.2|5792.5|5789.7|15
1612354800000|2021-02-03 12:20:00|5792.4|5789.6|5792.4|5789.6|5792.4|5789.6|5792.4|5789.6|2
1612354810000|2021-02-03 12:20:10|5792.5|5789.7|5792.5|5789.7|5792.5|5789.7|5792.5|5789.7|9
1612354830000|2021-02-03 12:20:30|5792.4|5789.6|5792.4|5789.6|5792.4|5789.6|5792.4|5789.6|0
1612354840000|2021-02-03 12:20:40|||||||||1
1612354850000|2021-02-03 12:20:50|5791.5|5788.7|5791.4|5788.6|5791.5|5788.7|5790.6|5787.8|22
1612354860000|2021-02-03 12:21:00|5791.5|5788.7|5791.5|5788.7|5791.5|5788.7|5790.4|5787.6|68
1612354870000|2021-02-03 12:21:10|5791.9|5789.1|5792|5789.2|5792|5789.2|5791.6|5788.8|6
1612354880000|2021-02-03 12:21:20|5791.5|5788.7|5792.4|5789.6|5792.4|5789.6|5791.5|5788.7|1
1612354890000|2021-02-03 12:21:30|5792|5789.2|5792.5|5789.7|5793.3|5790.5|5791.5|5788.7|8
1612354900000|2021-02-03 12:21:40|5792.4|5789.6|5792.4|5789.6|5792.4|5789.6|5792.4|5789.6|0
1612354910000|2021-02-03 12:21:50|5792.9|5790.1|5793.4|5790.6|5793.4|5790.6|5792.9|5790.1|1
1612354920000|2021-02-03 12:22:00|5793.5|5790.7|5793.4|5790.6|5793.5|5790.7|5793.4|5790.6|4
1612354930000|2021-02-03 12:22:10|5793.5|5790.7|5794.4|5791.6|5794.4|5791.6|5793.5|5790.7|5
1612354940000|2021-02-03 12:22:20|5794|5791.2|5797.9|5795.1|5797.9|5795.1|5794|5791.2|124
1612354950000|2021-02-03 12:22:30|5797.4|5794.6|5798|5795.2|5798.4|5795.6|5797|5794.2|75
1612354960000|2021-02-03 12:22:40|5798.4|5795.6|5797.6|5794.8|5798.4|5795.6|5797.5|5794.7|41
1612354970000|2021-02-03 12:22:50|5797.4|5794.6|5798.4|5795.6|5798.4|5795.6|5797.4|5794.6|74
1612354980000|2021-02-03 12:23:00|5798|5795.2|5798.4|5795.6|5799|5796.2|5797.9|5795.1|6
1612354990000|2021-02-03 12:23:10|5798|5795.2|5798.4|5795.6|5798.4|5795.6|5798|5795.2|3
1612355000000|2021-02-03 12:23:20|5798.5|5795.7|5798.5|5795.7|5798.5|5795.7|5798.5|5795.7|2
1612355010000|2021-02-03 12:23:30|5798.4|5795.6|5797.4|5794.6|5798.4|5795.6|5797.4|5794.6|11
1612355020000|2021-02-03 12:23:40|5797.5|5794.7|5797.5|5794.7|5797.5|5794.7|5797.5|5794.7|2
1612355030000|2021-02-03 12:23:50|5797.4|5794.6|5796.4|5793.6|5797.4|5794.6|5796.4|5793.6|26
1612355040000|2021-02-03 12:24:00|5796.5|5793.7|5796.5|5793.7|5796.9|5794.1|5796.4|5793.6|3
1612355050000|2021-02-03 12:24:10|5796.4|5793.6|5795.9|5793.1|5796.4|5793.6|5795.9|5793.1|3
1612355060000|2021-02-03 12:24:20|5795.5|5792.7|5796.4|5793.6|5796.4|5793.6|5795.5|5792.7|13
1612355070000|2021-02-03 12:24:30|5796.9|5794.1|5795.4|5792.6|5796.9|5794.1|5795.4|5792.6|13
1612355080000|2021-02-03 12:24:40|5795.5|5792.7|5796.4|5793.6|5796.9|5794.1|5795.5|5792.7|16
1612355090000|2021-02-03 12:24:50|5796.9|5794.1|5796.9|5794.1|5796.9|5794.1|5796.9|5794.1|2
1612355100000|2021-02-03 12:25:00|5797.3|5794.5|5796.4|5793.6|5797.4|5794.6|5796.4|5793.6|5
1612355110000|2021-02-03 12:25:10|5796.5|5793.7|5796.9|5794.1|5796.9|5794.1|5796.5|5793.7|5
1612355120000|2021-02-03 12:25:20|5796.5|5793.7|5796.5|5793.7|5796.5|5793.7|5796.5|5793.7|0
1612355130000|2021-02-03 12:25:30|5796.9|5794.1|5796.5|5793.7|5796.9|5794.1|5796.5|5793.7|1
1612355140000|2021-02-03 12:25:40|5796.4|5793.6|5796|5793.2|5796.4|5793.6|5795.6|5792.8|3
1612355150000|2021-02-03 12:25:50|5795.6|5792.8|5796.4|5793.6|5796.4|5793.6|5795.6|5792.8|5
1612355160000|2021-02-03 12:26:00|5796.5|5793.7|5795|5792.2|5796.5|5793.7|5795|5792.2|6
1612355170000|2021-02-03 12:26:10|5795.4|5792.6|5795.5|5792.7|5795.5|5792.7|5795.4|5792.6|1
1612355190000|2021-02-03 12:26:30|5795.6|5792.8|5795.6|5792.8|5795.6|5792.8|5795.6|5792.8|6
1612355200000|2021-02-03 12:26:40|5796|5793.2|5796.4|5793.6|5796.4|5793.6|5796|5793.2|4
1612355220000|2021-02-03 12:27:00|5796.5|5793.7|5796.5|5793.7|5797.4|5794.6|5796.5|5793.7|5
1612355230000|2021-02-03 12:27:10|5796.9|5794.1|5797.5|5794.7|5798.3|5795.5|5796.5|5793.7|9
1612355240000|2021-02-03 12:27:20|5797.4|5794.6|5797.4|5794.6|5797.4|5794.6|5796.5|5793.7|49
1612355250000|2021-02-03 12:27:30|5796.9|5794.1|5797.4|5794.6|5797.4|5794.6|5796.9|5794.1|14
1612355260000|2021-02-03 12:27:40|5797.5|5794.7|5797.5|5794.7|5797.5|5794.7|5797.5|5794.7|0
1612355270000|2021-02-03 12:27:50|5797.4|5794.6|5796.9|5794.1|5797.4|5794.6|5796.5|5793.7|12
1612355280000|2021-02-03 12:28:00|5796.4|5793.6|5797.4|5794.6|5797.4|5794.6|5796.4|5793.6|3
1612355290000|2021-02-03 12:28:10|5798|5795.2|5796.4|5793.6|5798.4|5795.6|5796.4|5793.6|196
1612355300000|2021-02-03 12:28:20|5797.3|5794.5|5797.5|5794.7|5797.9|5795.1|5797.3|5794.5|111
1612355310000|2021-02-03 12:28:30|5797.4|5794.6|5797.4|5794.6|5797.9|5795.1|5797.4|5794.6|100
1612355320000|2021-02-03 12:28:40|5797.5|5794.7|5797.9|5795.1|5798.4|5795.6|5797.5|5794.7|121
1612355330000|2021-02-03 12:28:50|5797.4|5794.6|5797.9|5795.1|5798.4|5795.6|5797.4|5794.6|108
1612355340000|2021-02-03 12:29:00|5798.3|5795.5|5798|5795.2|5798.4|5795.6|5798|5795.2|1
1612355350000|2021-02-03 12:29:10|5797.9|5795.1|5797.9|5795.1|5798.4|5795.6|5797.4|5794.6|119
1612355360000|2021-02-03 12:29:20|5798.4|5795.6|5798.4|5795.6|5798.4|5795.6|5797.9|5795.1|130
1612355370000|2021-02-03 12:29:30|5798.8|5796|5797.3|5794.5|5798.8|5796|5797.3|5794.5|76
1612355380000|2021-02-03 12:29:40|5797.8|5795|5797.7|5794.9|5797.8|5795|5797.2|5794.4|34
1612355400000|2021-02-03 12:30:00|5797.3|5794.5|5796.7|5793.9|5797.7|5794.9|5796.3|5793.5|86
1612355410000|2021-02-03 12:30:10|5797.2|5794.4|5797.3|5794.5|5797.3|5794.5|5797.2|5794.4|1
1612355430000|2021-02-03 12:30:30|5797.4|5794.6|5798.2|5795.4|5798.2|5795.4|5797.3|5794.5|6
1612355440000|2021-02-03 12:30:40|5798.3|5795.5|5798.3|5795.5|5798.3|5795.5|5797.8|5795|12
1612355450000|2021-02-03 12:30:50|5797.8|5795|5798.2|5795.4|5798.3|5795.5|5797.8|5795|0
1612355460000|2021-02-03 12:31:00|5798.3|5795.5|5798.8|5796|5799.3|5796.5|5798.3|5795.5|45
1612355470000|2021-02-03 12:31:10|5798.4|5795.6|5798.8|5796|5798.8|5796|5798.4|5795.6|7
1612355480000|2021-02-03 12:31:20|5799.2|5796.4|5798.8|5796|5799.3|5796.5|5798.8|5796|45
1612355490000|2021-02-03 12:31:30|5798.9|5796.1|5798.3|5795.5|5798.9|5796.1|5797.4|5794.6|20
1612355500000|2021-02-03 12:31:40|5798.7|5795.9|5798.3|5795.5|5798.8|5796|5798.3|5795.5|9
1612355520000|2021-02-03 12:32:00|5798.1|5795.3|5798.3|5795.5|5798.3|5795.5|5797.3|5794.5|21
1612355530000|2021-02-03 12:32:10|5798.4|5795.6|5798.4|5795.6|5798.4|5795.6|5798.4|5795.6|0
1612355550000|2021-02-03 12:32:30|5798.3|5795.5|5798.1|5795.3|5798.3|5795.5|5798.1|5795.3|7
1612355560000|2021-02-03 12:32:40|5798.3|5795.5|5798.3|5795.5|5798.3|5795.5|5798.3|5795.5|2
1612355570000|2021-02-03 12:32:50|5798.4|5795.6|5798.4|5795.6|5798.8|5796|5798.4|5795.6|5
1612355580000|2021-02-03 12:33:00|5798.3|5795.5|5798.3|5795.5|5799.3|5796.5|5798.3|5795.5|14
1612355600000|2021-02-03 12:33:20|5798.4|5795.6|5799.3|5796.5|5799.3|5796.5|5798.4|5795.6|7
1612355610000|2021-02-03 12:33:30|5800.3|5797.5|5800.8|5798|5801.1|5798.3|5800.3|5797.5|41
1612355630000|2021-02-03 12:33:50|5801.1|5798.3|5801.1|5798.3|5801.1|5798.3|5801.1|5798.3|1
1612355640000|2021-02-03 12:34:00|5800.6|5797.8|5800.6|5797.8|5800.6|5797.8|5800.6|5797.8|2
1612355650000|2021-02-03 12:34:10|5801.1|5798.3|5800.3|5797.5|5801.1|5798.3|5800.3|5797.5|2
1612355660000|2021-02-03 12:34:20|5800.4|5797.6|5800.4|5797.6|5800.4|5797.6|5800.4|5797.6|37
1612355670000|2021-02-03 12:34:30|5800.1|5797.3|5801.1|5798.3|5801.1|5798.3|5800.1|5797.3|7
1612355680000|2021-02-03 12:34:40|5801.4|5798.6|5800.8|5798|5802.1|5799.3|5800.8|5798|19
1612355690000|2021-02-03 12:34:50|5801.1|5798.3|5801.1|5798.3|5801.1|5798.3|5801.1|5798.3|0
1612355700000|2021-02-03 12:35:00|5801.4|5798.6|5802.8|5800|5803.1|5800.3|5801.3|5798.5|19
1612355710000|2021-02-03 12:35:10|5802.6|5799.8|5802.8|5800|5803.1|5800.3|5802.3|5799.5|30
1612355720000|2021-02-03 12:35:20|5803.1|5800.3|5803.3|5800.5|5803.6|5800.8|5802.8|5800|53
1612355740000|2021-02-03 12:35:40|||||||||22
1612355750000|2021-02-03 12:35:50|5804.1|5801.3|5803.1|5800.3|5804.1|5801.3|5802.8|5800|41
1612355760000|2021-02-03 12:36:00|5803.3|5800.5|5802.8|5800|5803.3|5800.5|5802.8|5800|4
1612355770000|2021-02-03 12:36:10|5802.4|5799.6|5803.1|5800.3|5803.1|5800.3|5802.4|5799.6|4
1612355780000|2021-02-03 12:36:20|5803.4|5800.6|5803.4|5800.6|5804.3|5801.5|5803.4|5800.6|4
1612355790000|2021-02-03 12:36:30|5803.3|5800.5|5803.8|5801|5803.8|5801|5803.3|5800.5|10
1612355800000|2021-02-03 12:36:40|5804.1|5801.3|5804.3|5801.5|5804.3|5801.5|5804.1|5801.3|1
1612355810000|2021-02-03 12:36:50|5804.1|5801.3|5803.8|5801|5804.1|5801.3|5803.4|5800.6|5
1612355820000|2021-02-03 12:37:00|5803.4|5800.6|5803.4|5800.6|5804.1|5801.3|5803.4|5800.6|12
1612355830000|2021-02-03 12:37:10|5803.3|5800.5|5804.1|5801.3|5804.3|5801.5|5803.3|5800.5|10
1612355840000|2021-02-03 12:37:20|5804.3|5801.5|5803.3|5800.5|5804.3|5801.5|5802.4|5799.6|23
1612355850000|2021-02-03 12:37:30|5803.1|5800.3|5803.1|5800.3|5803.1|5800.3|5803.1|5800.3|0
1612355860000|2021-02-03 12:37:40|5803.4|5800.6|5804.3|5801.5|5804.3|5801.5|5803.4|5800.6|10
1612355870000|2021-02-03 12:37:50|5804.1|5801.3|5803.4|5800.6|5804.1|5801.3|5803.4|5800.6|3
1612355880000|2021-02-03 12:38:00|5804.1|5801.3|5804.8|5802|5805.8|5803|5804.1|5801.3|90
1612355890000|2021-02-03 12:38:10|5804.4|5801.6|5805.1|5802.3|5805.1|5802.3|5804.4|5801.6|13
1612355900000|2021-02-03 12:38:20|5805.3|5802.5|5804.4|5801.6|5805.3|5802.5|5804.4|5801.6|20
1612355910000|2021-02-03 12:38:30|5804.3|5801.5|5803.8|5801|5804.3|5801.5|5803.8|5801|7
1612355920000|2021-02-03 12:38:40|5803.4|5800.6|5803.3|5800.5|5803.4|5800.6|5802.3|5799.5|7
1612355930000|2021-02-03 12:38:50|||||||||1
1612355940000|2021-02-03 12:39:00|5802.4|5799.6|5803.4|5800.6|5803.4|5800.6|5802.3|5799.5|75
1612355950000|2021-02-03 12:39:10|5803.3|5800.5|5803.8|5801|5804.1|5801.3|5803.3|5800.5|15
1612355960000|2021-02-03 12:39:20|5803.4|5800.6|5803.8|5801|5804.1|5801.3|5803.4|5800.6|7
1612355970000|2021-02-03 12:39:30|5804.3|5801.5|5803.8|5801|5804.3|5801.5|5803.8|5801|2
1612355980000|2021-02-03 12:39:40|5804.3|5801.5|5804.3|5801.5|5804.3|5801.5|5804.3|5801.5|0
1612355990000|2021-02-03 12:39:50|5804.4|5801.6|5804.3|5801.5|5804.4|5801.6|5803.8|5801|6
1612356000000|2021-02-03 12:40:00|5805.3|5802.5|5805.3|5802.5|5805.4|5802.6|5805.3|5802.5|20
1612356010000|2021-02-03 12:40:10|5804.8|5802|5805.8|5803|5805.8|5803|5804.8|5802|67
1612356020000|2021-02-03 12:40:20|5805.4|5802.6|5805.4|5802.6|5806.3|5803.5|5805.4|5802.6|9
1612356030000|2021-02-03 12:40:30|5805.8|5803|5806.4|5803.6|5806.4|5803.6|5805.8|5803|8
1612356040000|2021-02-03 12:40:40|5806.8|5804|5805.8|5803|5806.8|5804|5805.8|5803|7
1612356050000|2021-02-03 12:40:50|5806.3|5803.5|5805.4|5802.6|5806.3|5803.5|5805.4|5802.6|2
1612356060000|2021-02-03 12:41:00|5804.4|5801.6|5804.8|5802|5805.3|5802.5|5804.4|5801.6|25
1612356070000|2021-02-03 12:41:10|5804.4|5801.6|5804.3|5801.5|5804.8|5802|5804.3|5801.5|4
1612356080000|2021-02-03 12:41:20|5803.9|5801.1|5803.8|5801|5804.1|5801.3|5803.4|5800.6|66
1612356090000|2021-02-03 12:41:30|5803.4|5800.6|5804.1|5801.3|5804.1|5801.3|5803.4|5800.6|13
1612356100000|2021-02-03 12:41:40|5803.4|5800.6|5804.1|5801.3|5804.1|5801.3|5803.4|5800.6|28
1612356110000|2021-02-03 12:41:50|5803.8|5801|5803.4|5800.6|5804.1|5801.3|5803.4|5800.6|5
1612356120000|2021-02-03 12:42:00|5803.3|5800.5|5803.3|5800.5|5803.3|5800.5|5803.3|5800.5|23
1612356140000|2021-02-03 12:42:20|||||||||1
1612356150000|2021-02-03 12:42:30|||||||||1
1612356160000|2021-02-03 12:42:40|5803.1|5800.3|5801.8|5799|5803.1|5800.3|5801.4|5798.6|26
1612356180000|2021-02-03 12:43:00|5801.4|5798.6|5801.8|5799|5801.8|5799|5801.4|5798.6|5
1612356190000|2021-02-03 12:43:10|5801.4|5798.6|5801.8|5799|5801.8|5799|5800.4|5797.6|30
1612356200000|2021-02-03 12:43:20|5802.1|5799.3|5801.8|5799|5802.3|5799.5|5801.5|5798.7|6
1612356210000|2021-02-03 12:43:30|5801.9|5799.1|5801.1|5798.3|5801.9|5799.1|5800.9|5798.1|108
1612356220000|2021-02-03 12:43:40|5801.3|5798.5|5800.4|5797.6|5801.3|5798.5|5800.4|5797.6|2
1612356230000|2021-02-03 12:43:50|5800.1|5797.3|5799.4|5796.6|5800.1|5797.3|5799.4|5796.6|14
1612356240000|2021-02-03 12:44:00|5798.6|5795.8|5797.5|5794.7|5799.4|5796.6|5797.5|5794.7|97
1612356250000|2021-02-03 12:44:10|5797.6|5794.8|5795.9|5793.1|5798.4|5795.6|5795.4|5792.6|71
1612356260000|2021-02-03 12:44:20|5795.5|5792.7|5795.5|5792.7|5795.9|5793.1|5795.4|5792.6|9
1612356270000|2021-02-03 12:44:30|5795.4|5792.6|5796.4|5793.6|5796.4|5793.6|5795.4|5792.6|17
1612356280000|2021-02-03 12:44:40|5795.9|5793.1|5795.4|5792.6|5796.3|5793.5|5795.4|5792.6|37
1612356290000|2021-02-03 12:44:50|5795.5|5792.7|5795.9|5793.1|5796.4|5793.6|5795.5|5792.7|6
1612356300000|2021-02-03 12:45:00|5795.5|5792.7|5796.4|5793.6|5796.4|5793.6|5795.5|5792.7|3
1612356310000|2021-02-03 12:45:10|5796.3|5793.5|5796.4|5793.6|5796.4|5793.6|5796.3|5793.5|17
1612356320000|2021-02-03 12:45:20|5795.9|5793.1|5796.4|5793.6|5796.4|5793.6|5795.9|5793.1|2
1612356330000|2021-02-03 12:45:30|||||||||4
1612356340000|2021-02-03 12:45:40|5796.8|5794|5797.9|5795.1|5797.9|5795.1|5796.8|5794|73
1612356350000|2021-02-03 12:45:50|5798.4|5795.6|5797.9|5795.1|5798.4|5795.6|5797.5|5794.7|14
1612356360000|2021-02-03 12:46:00|5797.5|5794.7|5800.3|5797.5|5800.3|5797.5|5797.5|5794.7|52
1612356380000|2021-02-03 12:46:20|5799.4|5796.6|5799.4|5796.6|5799.4|5796.6|5799.4|5796.6|8
1612356390000|2021-02-03 12:46:30|5800.3|5797.5|5800.4|5797.6|5800.8|5798|5800.3|5797.5|7
1612356400000|2021-02-03 12:46:40|5800.8|5798|5800.8|5798|5801.3|5798.5|5800.8|5798|7
1612356410000|2021-02-03 12:46:50|5800.4|5797.6|5801.3|5798.5|5801.3|5798.5|5800.4|5797.6|4
1612356420000|2021-02-03 12:47:00|5801.4|5798.6|5801.8|5799|5801.8|5799|5801.3|5798.5|21
1612356430000|2021-02-03 12:47:10|5801.6|5798.8|5801.6|5798.8|5801.8|5799|5801.3|5798.5|6
1612356440000|2021-02-03 12:47:20|5801.3|5798.5|5800.8|5798|5801.3|5798.5|5800.3|5797.5|17
1612356450000|2021-02-03 12:47:30|5801.1|5798.3|5801.1|5798.3|5801.1|5798.3|5801.1|5798.3|0
1612356460000|2021-02-03 12:47:40|5801.3|5798.5|5801.3|5798.5|5801.3|5798.5|5801.3|5798.5|0
1612356470000|2021-02-03 12:47:50|5801.1|5798.3|5801.3|5798.5|5801.3|5798.5|5800.4|5797.6|27
1612356480000|2021-02-03 12:48:00|5802.1|5799.3|5800.4|5797.6|5802.1|5799.3|5800.4|5797.6|26
1612356490000|2021-02-03 12:48:10|5800.3|5797.5|5800.1|5797.3|5800.3|5797.5|5800.1|5797.3|5
1612356500000|2021-02-03 12:48:20|5800.3|5797.5|5800.8|5798|5800.8|5798|5800.3|5797.5|12
1612356510000|2021-02-03 12:48:30|5800.4|5797.6|5801.3|5798.5|5801.3|5798.5|5800.4|5797.6|5
1612356540000|2021-02-03 12:49:00|5801.4|5798.6|5801.4|5798.6|5801.4|5798.6|5801.4|5798.6|0
1612356550000|2021-02-03 12:49:10|5801.3|5798.5|5800.8|5798|5801.3|5798.5|5800.4|5797.6|26
1612356560000|2021-02-03 12:49:20|5801.1|5798.3|5801.1|5798.3|5801.1|5798.3|5800.8|5798|1
1612356570000|2021-02-03 12:49:30|5801.4|5798.6|5800.8|5798|5801.4|5798.6|5800.8|5798|4
1612356580000|2021-02-03 12:49:40|5801.1|5798.3|5800.8|5798|5801.1|5798.3|5800.8|5798|1
1612356590000|2021-02-03 12:49:50|5800.4|5797.6|5800.4|5797.6|5800.4|5797.6|5800.4|5797.6|0
1612356600000|2021-02-03 12:50:00|||||||||1
1612356610000|2021-02-03 12:50:10|5800.3|5797.5|5801.3|5798.5|5801.3|5798.5|5800.3|5797.5|11
1612356620000|2021-02-03 12:50:20|5801.6|5798.8|5802.3|5799.5|5802.3|5799.5|5801.6|5798.8|31
1612356630000|2021-02-03 12:50:30|5801.8|5799|5801.8|5799|5802.1|5799.3|5801.8|5799|19
1612356650000|2021-02-03 12:50:50|5801.4|5798.6|5800.8|5798|5801.8|5799|5800.4|5797.6|2
1612356660000|2021-02-03 12:51:00|5801.3|5798.5|5800.8|5798|5801.3|5798.5|5800.4|5797.6|2
1612356670000|2021-02-03 12:51:10|5800.4|5797.6|5800.8|5798|5800.8|5798|5800.4|5797.6|0
1612356680000|2021-02-03 12:51:20|5801.1|5798.3|5799.6|5796.8|5801.1|5798.3|5799.3|5796.5|80
1612356690000|2021-02-03 12:51:30|5799.8|5797|5799.3|5796.5|5800|5797.2|5798.3|5795.5|59
1612356700000|2021-02-03 12:51:40|5798.4|5795.6|5798.3|5795.5|5798.4|5795.6|5798.3|5795.5|4
1612356720000|2021-02-03 12:52:00|5798.4|5795.6|5799.8|5797|5800.3|5797.5|5798.4|5795.6|21
1612356730000|2021-02-03 12:52:10|5799.3|5796.5|5800.3|5797.5|5800.3|5797.5|5799.3|5796.5|27
1612356740000|2021-02-03 12:52:20|5800.4|5797.6|5799.1|5796.3|5800.4|5797.6|5799.1|5796.3|57
1612356750000|2021-02-03 12:52:30|5798.8|5796|5798.8|5796|5798.8|5796|5798.4|5795.6|4
1612356760000|2021-02-03 12:52:40|5798.4|5795.6|5797.8|5795|5798.4|5795.6|5797.4|5794.6|12
1612356770000|2021-02-03 12:52:50|5798.1|5795.3|5798.8|5796|5798.8|5796|5798.1|5795.3|7
1612356780000|2021-02-03 12:53:00|5799.3|5796.5|5799.3|5796.5|5799.4|5796.6|5799.3|5796.5|25
1612356790000|2021-02-03 12:53:10|5799.4|5796.6|5800.1|5797.3|5800.3|5797.5|5799.4|5796.6|2
1612356800000|2021-02-03 12:53:20|5799.3|5796.5|5799.8|5797|5799.8|5797|5799.3|5796.5|63
1612356810000|2021-02-03 12:53:30|5799.4|5796.6|5799.4|5796.6|5799.8|5797|5799.1|5796.3|65
1612356820000|2021-02-03 12:53:40|5799.1|5796.3|5798.4|5795.6|5799.1|5796.3|5798.4|5795.6|3
1612356830000|2021-02-03 12:53:50|5798.3|5795.5|5796.4|5793.6|5798.3|5795.5|5796.3|5793.5|135
1612356840000|2021-02-03 12:54:00|5796.3|5793.5|5796.4|5793.6|5796.4|5793.6|5796.3|5793.5|16
1612356850000|2021-02-03 12:54:10|5795.4|5792.6|5795.4|5792.6|5795.4|5792.6|5795.4|5792.6|15
1612356860000|2021-02-03 12:54:20|5794.4|5791.6|5795.4|5792.6|5796.1|5793.3|5794.4|5791.6|26
1612356870000|2021-02-03 12:54:30|5794.8|5792|5794.8|5792|5794.8|5792|5794.8|5792|32
1612356880000|2021-02-03 12:54:40|5795.1|5792.3|5796.3|5793.5|5796.3|5793.5|5795.1|5792.3|8
1612356890000|2021-02-03 12:54:50|5795.5|5792.7|5795.4|5792.6|5795.5|5792.7|5795.4|5792.6|264
1612356900000|2021-02-03 12:55:00|5795.8|5793|5797.7|5794.9|5798.1|5795.3|5795.4|5792.6|32
1612356910000|2021-02-03 12:55:10|5797.9|5795.1|5797.9|5795.1|5798.2|5795.4|5797.9|5795.1|3
1612356920000|2021-02-03 12:55:20|5798.2|5795.4|5797.7|5794.9|5798.2|5795.4|5797.2|5794.4|2
1612356930000|2021-02-03 12:55:30|5797.9|5795.1|5798.2|5795.4|5798.2|5795.4|5797.7|5794.9|14
1612356940000|2021-02-03 12:55:40|5798.5|5795.7|5799.9|5797.1|5799.9|5797.1|5798.5|5795.7|16
1612356950000|2021-02-03 12:55:50|5799.7|5796.9|5799.7|5796.9|5799.7|5796.9|5799.7|5796.9|1
1612356960000|2021-02-03 12:56:00|5799.4|5796.6|5799.4|5796.6|5799.4|5796.6|5799.4|5796.6|1
1612356970000|2021-02-03 12:56:10|5799.2|5796.4|5799.2|5796.4|5799.2|5796.4|5799.2|5796.4|2
1612356980000|2021-02-03 12:56:20|5799.4|5796.6|5799.1|5796.3|5799.7|5796.9|5799.1|5796.3|11
1612356990000|2021-02-03 12:56:30|5798.4|5795.6|5797.4|5794.6|5798.4|5795.6|5797.4|5794.6|17
1612357000000|2021-02-03 12:56:40|5797.1|5794.3|5797.1|5794.3|5797.2|5794.4|5797.1|5794.3|3
1612357010000|2021-02-03 12:56:50|5797.2|5794.4|5796.4|5793.6|5797.2|5794.4|5796.4|5793.6|15
1612357020000|2021-02-03 12:57:00|5796.2|5793.4|5798.1|5795.3|5798.1|5795.3|5796.2|5793.4|4
1612357030000|2021-02-03 12:57:10|5798.2|5795.4|5797.7|5794.9|5798.2|5795.4|5797.7|5794.9|9
1612357040000|2021-02-03 12:57:20|5798.1|5795.3|5797.4|5794.6|5798.2|5795.4|5797.4|5794.6|2
1612357050000|2021-02-03 12:57:30|5797.2|5794.4|5797.2|5794.4|5797.7|5794.9|5797.2|5794.4|1
1612357060000|2021-02-03 12:57:40|5797.4|5794.6|5797.7|5794.9|5798.1|5795.3|5797.4|5794.6|3
1612357070000|2021-02-03 12:57:50|5797.4|5794.6|5797.4|5794.6|5797.4|5794.6|5797.2|5794.4|3
1612357080000|2021-02-03 12:58:00|5797.7|5794.9|5797.7|5794.9|5798.2|5795.4|5797.7|5794.9|31
1612357090000|2021-02-03 12:58:10|5797.6|5794.8|5797.2|5794.4|5797.6|5794.8|5797.2|5794.4|4
1612357100000|2021-02-03 12:58:20|5797.1|5794.3|5796.4|5793.6|5797.1|5794.3|5796.4|5793.6|12
1612357110000|2021-02-03 12:58:30|5796.2|5793.4|5796.2|5793.4|5796.2|5793.4|5796.2|5793.4|3
1612357130000|2021-02-03 12:58:50|||||||||1
1612357140000|2021-02-03 12:59:00|5796.4|5793.6|5796.7|5793.9|5797.2|5794.4|5796.4|5793.6|20
1612357160000|2021-02-03 12:59:20|5797.2|5794.4|5797.2|5794.4|5797.2|5794.4|5797.2|5794.4|0
1612357170000|2021-02-03 12:59:30|5797.1|5794.3|5798.1|5795.3|5798.1|5795.3|5796.4|5793.6|11
1612357180000|2021-02-03 12:59:40|5798.2|5795.4|5797.7|5794.9|5798.2|5795.4|5797.7|5794.9|3
1612357190000|2021-02-03 12:59:50|5798.2|5795.4|5799.2|5796.4|5799.2|5796.4|5797.7|5794.9|8
1612357200000|2021-02-03 13:00:00|5799.1|5796.3|5796.4|5793.6|5799.7|5796.9|5796.4|5793.6|81
1612357210000|2021-02-03 13:00:10|5796.2|5793.4|5796.4|5793.6|5796.6|5793.8|5795.7|5792.9|11
1612357220000|2021-02-03 13:00:20|5797.2|5794.4|5796.7|5793.9|5797.2|5794.4|5796.4|5793.6|12
1612357230000|2021-02-03 13:00:30|5796.4|5793.6|5797.1|5794.3|5797.1|5794.3|5796.4|5793.6|9
1612357240000|2021-02-03 13:00:40|5796.4|5793.6|5797.7|5794.9|5798.1|5795.3|5795.4|5792.6|78
1612357250000|2021-02-03 13:00:50|5798.1|5795.3|5797.7|5794.9|5798.1|5795.3|5797.7|5794.9|1
1612357260000|2021-02-03 13:01:00|5797.4|5794.6|5798.1|5795.3|5798.1|5795.3|5796.4|5793.6|18
1612357270000|2021-02-03 13:01:10|5797.7|5794.9|5799.7|5796.9|5800.1|5797.3|5797.7|5794.9|25
1612357280000|2021-02-03 13:01:20|5800.1|5797.3|5799.7|5796.9|5800.1|5797.3|5799.2|5796.4|9
1612357290000|2021-02-03 13:01:30|5799.4|5796.6|5800.1|5797.3|5800.1|5797.3|5799.4|5796.6|4
1612357300000|2021-02-03 13:01:40|5800.2|5797.4|5799.7|5796.9|5800.2|5797.4|5799.2|5796.4|8
1612357310000|2021-02-03 13:01:50|5800.1|5797.3|5798.5|5795.7|5800.2|5797.4|5798.5|5795.7|21
1612357320000|2021-02-03 13:02:00|5798.2|5795.4|5799.1|5796.3|5799.1|5796.3|5798.2|5795.4|45
1612357330000|2021-02-03 13:02:10|5798.7|5795.9|5799.2|5796.4|5799.2|5796.4|5798.7|5795.9|2
1612357340000|2021-02-03 13:02:20|5799.9|5797.1|5801.4|5798.6|5801.4|5798.6|5799.7|5796.9|32
1612357350000|2021-02-03 13:02:30|5802.2|5799.4|5802.1|5799.3|5802.2|5799.4|5801.4|5798.6|14
1612357360000|2021-02-03 13:02:40|5802.2|5799.4|5803.2|5800.4|5803.4|5800.6|5802.2|5799.4|16
1612357370000|2021-02-03 13:02:50|5803.4|5800.6|5803.1|5800.3|5804.1|5801.3|5802.7|5799.9|121
1612357380000|2021-02-03 13:03:00|5803.2|5800.4|5807.1|5804.3|5807.1|5804.3|5803.2|5800.4|120
1612357390000|2021-02-03 13:03:10|5807.9|5805.1|5810.1|5807.3|5810.7|5807.9|5807.9|5805.1|487
1612357400000|2021-02-03 13:03:20|5810.2|5807.4|5809.6|5806.8|5811.1|5808.3|5809.6|5806.8|46
1612357410000|2021-02-03 13:03:30|5809.2|5806.4|5809|5806.2|5809.6|5806.8|5808.6|5805.8|96
1612357420000|2021-02-03 13:03:40|5809.1|5806.3|5810.1|5807.3|5810.1|5807.3|5809.1|5806.3|37
1612357430000|2021-02-03 13:03:50|5809.4|5806.6|5809.7|5806.9|5810.1|5807.3|5809.2|5806.4|35
1612357440000|2021-02-03 13:04:00|5810.1|5807.3|5810.2|5807.4|5810.2|5807.4|5810.1|5807.3|4
1612357450000|2021-02-03 13:04:10|5810.1|5807.3|5810.2|5807.4|5810.2|5807.4|5809.7|5806.9|86
1612357460000|2021-02-03 13:04:20|5811.1|5808.3|5810.6|5807.8|5811.1|5808.3|5810.2|5807.4|45
1612357470000|2021-02-03 13:04:30|5811.1|5808.3|5810.7|5807.9|5811.1|5808.3|5810.2|5807.4|36
1612357480000|2021-02-03 13:04:40|5810.6|5807.8|5809.1|5806.3|5811.1|5808.3|5809.1|5806.3|21
1612357490000|2021-02-03 13:04:50|5809.7|5806.9|5809.7|5806.9|5810.1|5807.3|5809.7|5806.9|13
1612357500000|2021-02-03 13:05:00|5810.1|5807.3|5810.4|5807.6|5810.4|5807.6|5809.7|5806.9|49
1612357510000|2021-02-03 13:05:10|5810.2|5807.4|5810.2|5807.4|5810.2|5807.4|5810.1|5807.3|20
1612357520000|2021-02-03 13:05:20|5810|5807.2|5809.7|5806.9|5810.1|5807.3|5809.2|5806.4|53
1612357530000|2021-02-03 13:05:30|5809.4|5806.6|5809.1|5806.3|5809.4|5806.6|5809.1|5806.3|5
1612357540000|2021-02-03 13:05:40|5808.7|5805.9|5808.2|5805.4|5809.1|5806.3|5808.2|5805.4|34
1612357550000|2021-02-03 13:05:50|5807.4|5804.6|5807.7|5804.9|5808.1|5805.3|5807.2|5804.4|3
1612357560000|2021-02-03 13:06:00|5808.1|5805.3|5807.7|5804.9|5809.2|5806.4|5807.2|5804.4|104
1612357570000|2021-02-03 13:06:10|5807.4|5804.6|5807.1|5804.3|5807.4|5804.6|5806.4|5803.6|16
1612357580000|2021-02-03 13:06:20|5806.7|5803.9|5806.2|5803.4|5807.1|5804.3|5806.1|5803.3|14
1612357590000|2021-02-03 13:06:30|5807|5804.2|5807|5804.2|5807|5804.2|5807|5804.2|25
1612357600000|2021-02-03 13:06:40|5807.1|5804.3|5806.7|5803.9|5807.1|5804.3|5806.2|5803.4|3
1612357610000|2021-02-03 13:06:50|5807.1|5804.3|5807.1|5804.3|5807.1|5804.3|5807.1|5804.3|0
1612357620000|2021-02-03 13:07:00|5807.2|5804.4|5808.4|5805.6|5809.1|5806.3|5807.2|5804.4|11
1612357630000|2021-02-03 13:07:10|5809.2|5806.4|5808.2|5805.4|5809.2|5806.4|5808.2|5805.4|29
1612357640000|2021-02-03 13:07:20|5808.6|5805.8|5808.2|5805.4|5809.1|5806.3|5808.2|5805.4|36
1612357650000|2021-02-03 13:07:30|5808.1|5805.3|5808.1|5805.3|5808.1|5805.3|5807.4|5804.6|44
1612357660000|2021-02-03 13:07:40|5808.4|5805.6|5808.2|5805.4|5808.7|5805.9|5808.2|5805.4|23
1612357670000|2021-02-03 13:07:50|5808.7|5805.9|5808.2|5805.4|5808.7|5805.9|5808.2|5805.4|3
1612357680000|2021-02-03 13:08:00|5809.1|5806.3|5809.7|5806.9|5809.7|5806.9|5809.1|5806.3|5
1612357690000|2021-02-03 13:08:10|5810.1|5807.3|5809.7|5806.9|5810.1|5807.3|5809.7|5806.9|3
1612357700000|2021-02-03 13:08:20|5810.1|5807.3|5809|5806.2|5810.1|5807.3|5808.2|5805.4|15
1612357710000|2021-02-03 13:08:30|5809.1|5806.3|5810.1|5807.3|5810.1|5807.3|5808.7|5805.9|30
1612357720000|2021-02-03 13:08:40|5810.2|5807.4|5810.2|5807.4|5810.7|5807.9|5810.2|5807.4|3
1612357730000|2021-02-03 13:08:50|||||||||3
1612357740000|2021-02-03 13:09:00|5810.1|5807.3|5810.1|5807.3|5810.1|5807.3|5809.7|5806.9|21
1612357750000|2021-02-03 13:09:10|5810.2|5807.4|5809.4|5806.6|5810.2|5807.4|5809.4|5806.6|14
1612357760000|2021-02-03 13:09:20|5809.7|5806.9|5810.1|5807.3|5810.1|5807.3|5809.2|5806.4|2
1612357770000|2021-02-03 13:09:30|5809.7|5806.9|5810.1|5807.3|5810.1|5807.3|5809.7|5806.9|2
1612357790000|2021-02-03 13:09:50|5809.7|5806.9|5809.2|5806.4|5810.1|5807.3|5809.2|5806.4|1
1612357800000|2021-02-03 13:10:00|5810.1|5807.3|5810.1|5807.3|5810.1|5807.3|5810.1|5807.3|3
1612357810000|2021-02-03 13:10:10|5809.6|5806.8|5810.2|5807.4|5810.2|5807.4|5809.1|5806.3|7
1612357820000|2021-02-03 13:10:20|5810.1|5807.3|5811.1|5808.3|5811.1|5808.3|5810.1|5807.3|305
1612357830000|2021-02-03 13:10:30|5810.7|5807.9|5808.2|5805.4|5810.7|5807.9|5808.2|5805.4|22
1612357840000|2021-02-03 13:10:40|5808.6|5805.8|5809.1|5806.3|5809.8|5807|5808.2|5805.4|17
1612357850000|2021-02-03 13:10:50|5810.1|5807.3|5810.1|5807.3|5810.6|5807.8|5810.1|5807.3|23
1612357860000|2021-02-03 13:11:00|5810.2|5807.4|5811.1|5808.3|5811.1|5808.3|5810.2|5807.4|11
1612357870000|2021-02-03 13:11:10|5810.2|5807.4|5810.6|5807.8|5810.7|5807.9|5810.2|5807.4|10
1612357880000|2021-02-03 13:11:20|5810.2|5807.4|5810.2|5807.4|5810.2|5807.4|5810.2|5807.4|3
1612357890000|2021-02-03 13:11:30|5810.1|5807.3|5810.2|5807.4|5810.6|5807.8|5810.1|5807.3|10
1612357900000|2021-02-03 13:11:40|5810.1|5807.3|5810.1|5807.3|5810.1|5807.3|5810.1|5807.3|45
1612357910000|2021-02-03 13:11:50|||||||||3
1612357920000|2021-02-03 13:12:00|||||||||14
1612357930000|2021-02-03 13:12:10|5809.1|5806.3|5808.4|5805.6|5809.6|5806.8|5808.1|5805.3|33
1612357940000|2021-02-03 13:12:20|5809.1|5806.3|5809.2|5806.4|5809.2|5806.4|5808.1|5805.3|8
1612357950000|2021-02-03 13:12:30|5809.1|5806.3|5808.1|5805.3|5809.1|5806.3|5808.1|5805.3|1
1612357960000|2021-02-03 13:12:40|||||||||2
1612357970000|2021-02-03 13:12:50|5807.2|5804.4|5807.1|5804.3|5807.2|5804.4|5806.4|5803.6|7
1612357980000|2021-02-03 13:13:00|5807.6|5804.8|5807.6|5804.8|5807.6|5804.8|5807.2|5804.4|52
1612357990000|2021-02-03 13:13:10|5807.2|5804.4|5805.2|5802.4|5807.2|5804.4|5805.2|5802.4|93
1612358000000|2021-02-03 13:13:20|5804.2|5801.4|5805.6|5802.8|5805.6|5802.8|5804.2|5801.4|38
1612358010000|2021-02-03 13:13:30|5806|5803.2|5806.7|5803.9|5807.2|5804.4|5806|5803.2|16
1612358020000|2021-02-03 13:13:40|5808.1|5805.3|5807.6|5804.8|5808.1|5805.3|5807.2|5804.4|5
1612358030000|2021-02-03 13:13:50|5807.2|5804.4|5808.1|5805.3|5808.1|5805.3|5807.1|5804.3|49
1612358040000|2021-02-03 13:14:00|5809.1|5806.3|5808.6|5805.8|5809.2|5806.4|5808.6|5805.8|15
1612358050000|2021-02-03 13:14:10|5809.1|5806.3|5808.2|5805.4|5809.1|5806.3|5808.2|5805.4|2
1612358060000|2021-02-03 13:14:20|5808.1|5805.3|5808.2|5805.4|5808.6|5805.8|5807.6|5804.8|8
1612358070000|2021-02-03 13:14:30|5808.6|5805.8|5808.5|5805.7|5808.6|5805.8|5808.1|5805.3|32
1612358080000|2021-02-03 13:14:40|5809.1|5806.3|5808.2|5805.4|5809.1|5806.3|5807.9|5805.1|38
1612358090000|2021-02-03 13:14:50|5808.6|5805.8|5808.2|5805.4|5808.6|5805.8|5808.2|5805.4|6
1612358100000|2021-02-03 13:15:00|5808.6|5805.8|5808.7|5805.9|5809.1|5806.3|5808.2|5805.4|16
1612358110000|2021-02-03 13:15:10|5808.6|5805.8|5808.7|5805.9|5808.7|5805.9|5808.6|5805.8|3
1612358120000|2021-02-03 13:15:20|5809.1|5806.3|5809.1|5806.3|5809.1|5806.3|5809.1|5806.3|3
1612358130000|2021-02-03 13:15:30|5808.4|5805.6|5809.1|5806.3|5809.1|5806.3|5808.4|5805.6|16
1612358140000|2021-02-03 13:15:40|||||||||1
1612358150000|2021-02-03 13:15:50|5808.6|5805.8|5809.1|5806.3|5809.1|5806.3|5808.6|5805.8|18
1612358160000|2021-02-03 13:16:00|5810|5807.2|5810.2|5807.4|5811.1|5808.3|5809.4|5806.6|44
1612358170000|2021-02-03 13:16:10|5809.7|5806.9|5810.1|5807.3|5811.1|5808.3|5809.7|5806.9|38
1612358180000|2021-02-03 13:16:20|5809.7|5806.9|5809.7|5806.9|5810.2|5807.4|5809.7|5806.9|6
1612358190000|2021-02-03 13:16:30|5809.2|5806.4|5809.4|5806.6|5809.7|5806.9|5808.7|5805.9|19
1612358200000|2021-02-03 13:16:40|5809.2|5806.4|5808.4|5805.6|5809.2|5806.4|5808.4|5805.6|5
1612358210000|2021-02-03 13:16:50|5808.7|5805.9|5808.4|5805.6|5808.7|5805.9|5808.2|5805.4|6
1612358220000|2021-02-03 13:17:00|5808.2|5805.4|5808.2|5805.4|5808.7|5805.9|5808.2|5805.4|6
1612358230000|2021-02-03 13:17:10|5809.1|5806.3|5809.2|5806.4|5809.2|5806.4|5809.1|5806.3|4
1612358240000|2021-02-03 13:17:20|5809.1|5806.3|5808.2|5805.4|5809.1|5806.3|5808.2|5805.4|24
1612358250000|2021-02-03 13:17:30|5808.4|5805.6|5809.2|5806.4|5809.2|5806.4|5808.4|5805.6|5
1612358260000|2021-02-03 13:17:40|5809.1|5806.3|5808.7|5805.9|5809.1|5806.3|5808.4|5805.6|17
1612358270000|2021-02-03 13:17:50|5809.1|5806.3|5809.4|5806.6|5809.7|5806.9|5809.1|5806.3|4
1612358280000|2021-02-03 13:18:00|5809.2|5806.4|5811.1|5808.3|5811.1|5808.3|5809.2|5806.4|13
1612358290000|2021-02-03 13:18:10|5811.2|5808.4|5811.1|5808.3|5811.6|5808.8|5811.1|5808.3|5
1612358300000|2021-02-03 13:18:20|5811.4|5808.6|5811.4|5808.6|5811.4|5808.6|5811.4|5808.6|2
1612358310000|2021-02-03 13:18:30|5810.2|5807.4|5810.2|5807.4|5810.7|5807.9|5810.2|5807.4|16
1612358320000|2021-02-03 13:18:40|5811.1|5808.3|5812.1|5809.3|5812.1|5809.3|5811.1|5808.3|9
1612358330000|2021-02-03 13:18:50|5811.7|5808.9|5811.7|5808.9|5812.1|5809.3|5811.7|5808.9|5
1612358340000|2021-02-03 13:19:00|5811.6|5808.8|5811.1|5808.3|5811.6|5808.8|5810.2|5807.4|16
1612358350000|2021-02-03 13:19:10|5810.7|5807.9|5811.1|5808.3|5811.1|5808.3|5810.6|5807.8|5
1612358360000|2021-02-03 13:19:20|||||||||26
1612358370000|2021-02-03 13:19:30|5811.5|5808.7|5811.5|5808.7|5811.5|5808.7|5811.5|5808.7|8
1612358380000|2021-02-03 13:19:40|5811.2|5808.4|5809.3|5806.5|5812.1|5809.3|5809.3|5806.5|104
1612358390000|2021-02-03 13:19:50|5809.2|5806.4|5809.2|5806.4|5809.2|5806.4|5809.2|5806.4|13
1612358410000|2021-02-03 13:20:10|5809.1|5806.3|5808.7|5805.9|5809.1|5806.3|5808.7|5805.9|10
1612358420000|2021-02-03 13:20:20|5808.6|5805.8|5808.7|5805.9|5809.1|5806.3|5808.6|5805.8|66
1612358430000|2021-02-03 13:20:30|5808.2|5805.4|5808.2|5805.4|5808.7|5805.9|5808.2|5805.4|8
1612358440000|2021-02-03 13:20:40|5807.3|5804.5|5806.7|5803.9|5807.3|5804.5|5806.2|5803.4|29
1612358450000|2021-02-03 13:20:50|5806.2|5803.4|5806.2|5803.4|5807.1|5804.3|5806.1|5803.3|2
1612358460000|2021-02-03 13:21:00|5806.6|5803.8|5807.6|5804.8|5808.1|5805.3|5806.6|5803.8|9
1612358470000|2021-02-03 13:21:10|5808.1|5805.3|5808.1|5805.3|5808.2|5805.4|5807.7|5804.9|4
1612358480000|2021-02-03 13:21:20|5808|5805.2|5807.6|5804.8|5808|5805.2|5807.2|5804.4|7
1612358490000|2021-02-03 13:21:30|5807.2|5804.4|5807.2|5804.4|5807.6|5804.8|5807.2|5804.4|22
1612358500000|2021-02-03 13:21:40|5807.6|5804.8|5808.2|5805.4|5808.2|5805.4|5807.6|5804.8|7
1612358510000|2021-02-03 13:21:50|5809|5806.2|5809.1|5806.3|5809.1|5806.3|5808.2|5805.4|6
1612358530000|2021-02-03 13:22:10|5809.2|5806.4|5808.2|5805.4|5809.2|5806.4|5808.2|5805.4|11
1612358540000|2021-02-03 13:22:20|5808|5805.2|5807.2|5804.4|5808|5805.2|5807.2|5804.4|12
1612358550000|2021-02-03 13:22:30|5807.1|5804.3|5807.1|5804.3|5807.1|5804.3|5807.1|5804.3|0
1612358560000|2021-02-03 13:22:40|5807.2|5804.4|5806.1|5803.3|5807.2|5804.4|5806.1|5803.3|47
1612358570000|2021-02-03 13:22:50|5805.3|5802.5|5805.2|5802.4|5805.3|5802.5|5804.7|5801.9|40
1612358580000|2021-02-03 13:23:00|5805.6|5802.8|5807.1|5804.3|5807.1|5804.3|5805.3|5802.5|10
1612358590000|2021-02-03 13:23:10|5807.2|5804.4|5807.7|5804.9|5808.1|5805.3|5807.2|5804.4|39
1612358600000|2021-02-03 13:23:20|5808.2|5805.4|5808.2|5805.4|5809.1|5806.3|5807.7|5804.9|14
1612358610000|2021-02-03 13:23:30|5807.7|5804.9|5807.2|5804.4|5808.1|5805.3|5807.2|5804.4|22
1612358620000|2021-02-03 13:23:40|5807.6|5804.8|5808.2|5805.4|5808.6|5805.8|5807.2|5804.4|13
1612358630000|2021-02-03 13:23:50|5808.1|5805.3|5807.6|5804.8|5809.1|5806.3|5807.2|5804.4|16
1612358640000|2021-02-03 13:24:00|5807.3|5804.5|5807.6|5804.8|5807.7|5804.9|5807.2|5804.4|8
1612358650000|2021-02-03 13:24:10|5807.2|5804.4|5807.1|5804.3|5807.2|5804.4|5807.1|5804.3|15
1612358660000|2021-02-03 13:24:20|5807.6|5804.8|5808.2|5805.4|5808.2|5805.4|5807.2|5804.4|10
1612358670000|2021-02-03 13:24:30|||||||||1
1612358680000|2021-02-03 13:24:40|5808.6|5805.8|5808.3|5805.5|5809.1|5806.3|5808.2|5805.4|6
1612358690000|2021-02-03 13:24:50|5808.2|5805.4|5808.2|5805.4|5808.2|5805.4|5808.2|5805.4|12
1612358700000|2021-02-03 13:25:00|5808.3|5805.5|5809.2|5806.4|5809.2|5806.4|5808.2|5805.4|28
1612358710000|2021-02-03 13:25:10|5809.1|5806.3|5809.1|5806.3|5809.1|5806.3|5808.2|5805.4|14
1612358720000|2021-02-03 13:25:20|||||||||26
1612358730000|2021-02-03 13:25:30|5808.7|5805.9|5809.1|5806.3|5809.1|5806.3|5808.7|5805.9|4
1612358740000|2021-02-03 13:25:40|5808.2|5805.4|5808.7|5805.9|5808.7|5805.9|5808.2|5805.4|7
1612358750000|2021-02-03 13:25:50|5809|5806.2|5809.1|5806.3|5809.1|5806.3|5809|5806.2|0
1612358760000|2021-02-03 13:26:00|5809.3|5806.5|5812.2|5809.4|5812.3|5809.5|5809.3|5806.5|218
1612358770000|2021-02-03 13:26:10|||||||||25
1612358780000|2021-02-03 13:26:20|5812.3|5809.5|5811.7|5808.9|5812.3|5809.5|5811.6|5808.8|30
1612358790000|2021-02-03 13:26:30|5812.1|5809.3|5812.2|5809.4|5812.3|5809.5|5811.3|5808.5|13
1612358800000|2021-02-03 13:26:40|5812.1|5809.3|5812.2|5809.4|5812.3|5809.5|5811.3|5808.5|225
1612358810000|2021-02-03 13:26:50|5811.1|5808.3|5811.2|5808.4|5811.2|5808.4|5811.1|5808.3|27
1612358820000|2021-02-03 13:27:00|5812.1|5809.3|5810.2|5807.4|5812.1|5809.3|5810.2|5807.4|232
1612358830000|2021-02-03 13:27:10|5809.3|5806.5|5808.7|5805.9|5809.3|5806.5|5807.3|5804.5|108
1612358840000|2021-02-03 13:27:20|5809.1|5806.3|5808.6|5805.8|5809.1|5806.3|5808.2|5805.4|7
1612358850000|2021-02-03 13:27:30|5808.2|5805.4|5807.2|5804.4|5808.2|5805.4|5807.2|5804.4|9
1612358860000|2021-02-03 13:27:40|5807.7|5804.9|5810.2|5807.4|5810.2|5807.4|5807.2|5804.4|51
1612358870000|2021-02-03 13:27:50|||||||||7
1612358880000|2021-02-03 13:28:00|5811|5808.2|5809.6|5806.8|5811.1|5808.3|5809.2|5806.4|26
1612358890000|2021-02-03 13:28:10|5809.2|5806.4|5808.7|5805.9|5809.2|5806.4|5808.2|5805.4|49
1612358900000|2021-02-03 13:28:20|5809.1|5806.3|5809.2|5806.4|5809.6|5806.8|5809.1|5806.3|12
1612358910000|2021-02-03 13:28:30|5809.1|5806.3|5808.7|5805.9|5809.1|5806.3|5808.2|5805.4|8
1612358920000|2021-02-03 13:28:40|5808.2|5805.4|5807.7|5804.9|5808.7|5805.9|5807.3|5804.5|214
1612358930000|2021-02-03 13:28:50|5807.3|5804.5|5808.1|5805.3|5808.1|5805.3|5807.2|5804.4|15
1612358940000|2021-02-03 13:29:00|5808.2|5805.4|5808.2|5805.4|5808.2|5805.4|5808.1|5805.3|18
1612358960000|2021-02-03 13:29:20|5809.1|5806.3|5809.2|5806.4|5810|5807.2|5809.1|5806.3|52
1612358970000|2021-02-03 13:29:30|5808.1|5805.3|5809.1|5806.3|5809.1|5806.3|5808.1|5805.3|6
1612358980000|2021-02-03 13:29:40|5809.2|5806.4|5808.1|5805.3|5809.2|5806.4|5807.6|5804.8|56
1612358990000|2021-02-03 13:29:50|5808.2|5805.4|5808.2|5805.4|5808.2|5805.4|5808.2|5805.4|1
1612359000000|2021-02-03 13:30:00|5808.6|5805.8|5808.8|5806|5809.2|5806.4|5807.7|5804.9|45
1612359010000|2021-02-03 13:30:10|5808.7|5805.9|5809.1|5806.3|5809.1|5806.3|5808.7|5805.9|0
1612359020000|2021-02-03 13:30:20|5809.6|5806.8|5809.7|5806.9|5810.1|5807.3|5809.6|5806.8|15
1612359030000|2021-02-03 13:30:30|5809.6|5806.8|5809.7|5806.9|5810.1|5807.3|5809.2|5806.4|8
1612359040000|2021-02-03 13:30:40|5810.1|5807.3|5810.1|5807.3|5810.2|5807.4|5809.6|5806.8|1
1612359050000|2021-02-03 13:30:50|5809.6|5806.8|5809.2|5806.4|5809.6|5806.8|5809.2|5806.4|3
1612359060000|2021-02-03 13:31:00|5809.1|5806.3|5811.1|5808.3|5812.2|5809.4|5809.1|5806.3|455
1612359070000|2021-02-03 13:31:10|5811.2|5808.4|5811.7|5808.9|5812.1|5809.3|5810.3|5807.5|21
1612359080000|2021-02-03 13:31:20|5812.1|5809.3|5812.7|5809.9|5812.7|5809.9|5811.7|5808.9|0
1612359090000|2021-02-03 13:31:30|5813.1|5810.3|5813.2|5810.4|5814.1|5811.3|5813.1|5810.3|33
1612359100000|2021-02-03 13:31:40|5813.1|5810.3|5812.1|5809.3|5813.1|5810.3|5812.1|5809.3|6
1612359110000|2021-02-03 13:31:50|5811.6|5808.8|5811.2|5808.4|5812.1|5809.3|5811.2|5808.4|3
1612359120000|2021-02-03 13:32:00|5812|5809.2|5813.1|5810.3|5813.1|5810.3|5812|5809.2|67
1612359130000|2021-02-03 13:32:10|5813.2|5810.4|5814.2|5811.4|5814.2|5811.4|5813.2|5810.4|28
1612359140000|2021-02-03 13:32:20|5814.3|5811.5|5814.2|5811.4|5814.3|5811.5|5814.2|5811.4|9
1612359150000|2021-02-03 13:32:30|5815|5812.2|5815.1|5812.3|5815.7|5812.9|5814.7|5811.9|31
1612359160000|2021-02-03 13:32:40|5815.6|5812.8|5816.1|5813.3|5816.1|5813.3|5815.3|5812.5|3
1612359170000|2021-02-03 13:32:50|5817.1|5814.3|5816.6|5813.8|5817.2|5814.4|5816.2|5813.4|75
1612359180000|2021-02-03 13:33:00|5817|5814.2|5819.1|5816.3|5819.1|5816.3|5817|5814.2|55
1612359190000|2021-02-03 13:33:10|5819|5816.2|5818.6|5815.8|5819.1|5816.3|5818.2|5815.4|19
1612359200000|2021-02-03 13:33:20|5818.2|5815.4|5817.2|5814.4|5818.2|5815.4|5817.2|5814.4|22
1612359210000|2021-02-03 13:33:30|5817.1|5814.3|5817.1|5814.3|5817.1|5814.3|5817.1|5814.3|28
1612359220000|2021-02-03 13:33:40|5817.2|5814.4|5817.2|5814.4|5818.1|5815.3|5817.2|5814.4|24
1612359230000|2021-02-03 13:33:50|5817.3|5814.5|5817.2|5814.4|5818.1|5815.3|5817.2|5814.4|15
1612359240000|2021-02-03 13:34:00|5817.1|5814.3|5815.3|5812.5|5817.1|5814.3|5815.3|5812.5|49
1612359250000|2021-02-03 13:34:10|5815.2|5812.4|5815.7|5812.9|5816.1|5813.3|5815.2|5812.4|13
1612359260000|2021-02-03 13:34:20|5816.1|5813.3|5815.1|5812.3|5817.2|5814.4|5814.2|5811.4|290
1612359270000|2021-02-03 13:34:30|5815.2|5812.4|5814.6|5811.8|5815.2|5812.4|5813.7|5810.9|98
1612359280000|2021-02-03 13:34:40|5815.1|5812.3|5814.2|5811.4|5815.1|5812.3|5814.2|5811.4|3
1612359290000|2021-02-03 13:34:50|5814.7|5811.9|5814.2|5811.4|5814.7|5811.9|5814.2|5811.4|5
1612359300000|2021-02-03 13:35:00|5814.1|5811.3|5814.2|5811.4|5814.2|5811.4|5813.3|5810.5|128
1612359310000|2021-02-03 13:35:10|5814.3|5811.5|5814.3|5811.5|5814.3|5811.5|5814.3|5811.5|45
1612359320000|2021-02-03 13:35:20|5814.5|5811.7|5815.7|5812.9|5816.2|5813.4|5814.5|5811.7|74
1612359330000|2021-02-03 13:35:30|5816.2|5813.4|5816.2|5813.4|5816.2|5813.4|5815.2|5812.4|57
1612359340000|2021-02-03 13:35:40|5815.7|5812.9|5816.2|5813.4|5816.2|5813.4|5815.7|5812.9|15
1612359350000|2021-02-03 13:35:50|5817|5814.2|5816.7|5813.9|5817.1|5814.3|5816.7|5813.9|6
1612359360000|2021-02-03 13:36:00|5817.1|5814.3|5816.3|5813.5|5817.1|5814.3|5816.3|5813.5|25
1612359370000|2021-02-03 13:36:10|5816.7|5813.9|5817.2|5814.4|5817.2|5814.4|5816.7|5813.9|73
1612359390000|2021-02-03 13:36:30|5817.1|5814.3|5817.1|5814.3|5817.1|5814.3|5816.7|5813.9|6
1612359400000|2021-02-03 13:36:40|5817.2|5814.4|5816.7|5813.9|5818.1|5815.3|5814.3|5811.5|109
1612359410000|2021-02-03 13:36:50|5817.1|5814.3|5816.2|5813.4|5817.2|5814.4|5814.3|5811.5|331
1612359420000|2021-02-03 13:37:00|5816.1|5813.3|5815.7|5812.9|5817.2|5814.4|5814.3|5811.5|306
1612359430000|2021-02-03 13:37:10|5815.2|5812.4|5814.6|5811.8|5815.2|5812.4|5814.1|5811.3|71
1612359450000|2021-02-03 13:37:30|5814.7|5811.9|5813.6|5810.8|5815.1|5812.3|5813.2|5810.4|27
1612359460000|2021-02-03 13:37:40|5813.7|5810.9|5813.1|5810.3|5813.7|5810.9|5813.1|5810.3|11
1612359470000|2021-02-03 13:37:50|5813.2|5810.4|5814.1|5811.3|5814.2|5811.4|5813.2|5810.4|79
1612359480000|2021-02-03 13:38:00|5813.7|5810.9|5813.6|5810.8|5813.7|5810.9|5813.2|5810.4|8
1612359490000|2021-02-03 13:38:10|5813.1|5810.3|5814.1|5811.3|5815.1|5812.3|5812.2|5809.4|26
1612359500000|2021-02-03 13:38:20|5814.6|5811.8|5814.2|5811.4|5814.6|5811.8|5814.2|5811.4|0
1612359510000|2021-02-03 13:38:30|5814.1|5811.3|5813.2|5810.4|5814.1|5811.3|5813.2|5810.4|50
1612359520000|2021-02-03 13:38:40|5813.1|5810.3|5813.6|5810.8|5813.6|5810.8|5812.3|5809.5|22
1612359530000|2021-02-03 13:38:50|5813.7|5810.9|5812.6|5809.8|5814.1|5811.3|5812.6|5809.8|10
1612359540000|2021-02-03 13:39:00|5812.2|5809.4|5813.1|5810.3|5813.1|5810.3|5812.2|5809.4|7
1612359550000|2021-02-03 13:39:10|5812.7|5809.9|5810.7|5807.9|5812.7|5809.9|5810.3|5807.5|24
1612359560000|2021-02-03 13:39:20|5811.1|5808.3|5811.2|5808.4|5812.1|5809.3|5810.7|5807.9|17
1612359570000|2021-02-03 13:39:30|5811.7|5808.9|5810.6|5807.8|5811.7|5808.9|5810.2|5807.4|39
1612359580000|2021-02-03 13:39:40|5811|5808.2|5810.6|5807.8|5811.1|5808.3|5810.2|5807.4|6
1612359590000|2021-02-03 13:39:50|5811|5808.2|5811.1|5808.3|5811.6|5808.8|5811|5808.2|42
1612359600000|2021-02-03 13:40:00|5811.2|5808.4|5812.1|5809.3|5812.1|5809.3|5811.2|5808.4|27
1612359610000|2021-02-03 13:40:10|5812.3|5809.5|5812.2|5809.4|5813.1|5810.3|5812.2|5809.4|3
1612359620000|2021-02-03 13:40:20|5812.1|5809.3|5811.2|5808.4|5812.1|5809.3|5811.2|5808.4|16
1612359630000|2021-02-03 13:40:30|5811.1|5808.3|5811.6|5808.8|5811.6|5808.8|5811.1|5808.3|1
1612359640000|2021-02-03 13:40:40|5811.2|5808.4|5811.2|5808.4|5811.6|5808.8|5811.2|5808.4|3
1612359650000|2021-02-03 13:40:50|5811.1|5808.3|5810.6|5807.8|5811.1|5808.3|5810.1|5807.3|19
1612359660000|2021-02-03 13:41:00|5810.2|5807.4|5811.2|5808.4|5811.2|5808.4|5810.2|5807.4|6
1612359670000|2021-02-03 13:41:10|5811.1|5808.3|5811.1|5808.3|5811.2|5808.4|5811.1|5808.3|4
1612359680000|2021-02-03 13:41:20|5810.7|5807.9|5810.7|5807.9|5811.1|5808.3|5810.3|5807.5|14
1612359690000|2021-02-03 13:41:30|5810.3|5807.5|5811.1|5808.3|5811.1|5808.3|5810.3|5807.5|3
1612359700000|2021-02-03 13:41:40|5810.7|5807.9|5811.1|5808.3|5811.1|5808.3|5810.2|5807.4|13
1612359710000|2021-02-03 13:41:50|5810.7|5807.9|5811|5808.2|5811.1|5808.3|5810.2|5807.4|34
1612359720000|2021-02-03 13:42:00|5811.1|5808.3|5811.1|5808.3|5811.1|5808.3|5810.1|5807.3|14
1612359730000|2021-02-03 13:42:10|5810.6|5807.8|5811.1|5808.3|5811.1|5808.3|5810.1|5807.3|10
1612359740000|2021-02-03 13:42:20|5811.6|5808.8|5812|5809.2|5812|5809.2|5811.6|5808.8|1
1612359750000|2021-02-03 13:42:30|5812.1|5809.3|5813.1|5810.3|5813.1|5810.3|5812.1|5809.3|9
1612359760000|2021-02-03 13:42:40|5812.7|5809.9|5812.6|5809.8|5812.7|5809.9|5811.6|5808.8|11
1612359770000|2021-02-03 13:42:50|5812.2|5809.4|5812.2|5809.4|5812.2|5809.4|5812.2|5809.4|0
1612359780000|2021-02-03 13:43:00|5812.1|5809.3|5811.7|5808.9|5812.7|5809.9|5811.7|5808.9|12
1612359790000|2021-02-03 13:43:10|5812.1|5809.3|5812.1|5809.3|5812.1|5809.3|5811.3|5808.5|2
1612359800000|2021-02-03 13:43:20|5811.7|5808.9|5812.2|5809.4|5812.2|5809.4|5811.7|5808.9|3
1612359810000|2021-02-03 13:43:30|5812.1|5809.3|5811.7|5808.9|5812.1|5809.3|5811.3|5808.5|19
1612359820000|2021-02-03 13:43:40|5811.3|5808.5|5811.6|5808.8|5812.1|5809.3|5811.1|5808.3|0
1612359830000|2021-02-03 13:43:50|5811.3|5808.5|5810.6|5807.8|5811.3|5808.5|5810.1|5807.3|23
1612359840000|2021-02-03 13:44:00|5810.2|5807.4|5811.1|5808.3|5811.1|5808.3|5810.1|5807.3|8
1612359850000|2021-02-03 13:44:10|5810.7|5807.9|5810.1|5807.3|5811.1|5808.3|5810.1|5807.3|6
1612359860000|2021-02-03 13:44:20|5809.1|5806.3|5805.1|5802.3|5809.1|5806.3|5805.1|5802.3|91
1612359870000|2021-02-03 13:44:30|5805.2|5802.4|5806.7|5803.9|5807.1|5804.3|5805.2|5802.4|25
1612359880000|2021-02-03 13:44:40|5807.1|5804.3|5807.2|5804.4|5807.2|5804.4|5807.1|5804.3|1
1612359890000|2021-02-03 13:44:50|||||||||8
1612359900000|2021-02-03 13:45:00|5806.7|5803.9|5807.1|5804.3|5807.1|5804.3|5806.7|5803.9|12
1612359910000|2021-02-03 13:45:10|5807.2|5804.4|5806.1|5803.3|5807.2|5804.4|5806.1|5803.3|13
1612359920000|2021-02-03 13:45:20|5806.2|5803.4|5805.6|5802.8|5806.2|5803.4|5805.2|5802.4|17
1612359930000|2021-02-03 13:45:30|5806.1|5803.3|5806.7|5803.9|5807.1|5804.3|5806.1|5803.3|105
1612359940000|2021-02-03 13:45:40|5807.1|5804.3|5807.1|5804.3|5807.1|5804.3|5806.7|5803.9|1
1612359960000|2021-02-03 13:46:00|5805.9|5803.1|5804.2|5801.4|5806.1|5803.3|5803.7|5800.9|71
1612359970000|2021-02-03 13:46:10|5804.1|5801.3|5802.6|5799.8|5804.1|5801.3|5802.1|5799.3|53
1612359980000|2021-02-03 13:46:20|5802.2|5799.4|5803.1|5800.3|5803.1|5800.3|5802.1|5799.3|22
1612359990000|2021-02-03 13:46:30|5803.2|5800.4|5803.2|5800.4|5804.7|5801.9|5802.6|5799.8|128
1612360000000|2021-02-03 13:46:40|5803.1|5800.3|5803.2|5800.4|5803.2|5800.4|5802.7|5799.9|13
1612360010000|2021-02-03 13:46:50|5803.1|5800.3|5802.2|5799.4|5803.1|5800.3|5802.2|5799.4|8
1612360020000|2021-02-03 13:47:00|5802.6|5799.8|5802.7|5799.9|5803.1|5800.3|5802.2|5799.4|26
1612360030000|2021-02-03 13:47:10|5803.1|5800.3|5804.7|5801.9|5805.1|5802.3|5802.7|5799.9|151
1612360040000|2021-02-03 13:47:20|5804.6|5801.8|5804.1|5801.3|5804.6|5801.8|5803.6|5800.8|9
1612360050000|2021-02-03 13:47:30|5803.6|5800.8|5804.1|5801.3|5804.1|5801.3|5803.6|5800.8|1
1612360060000|2021-02-03 13:47:40|5803.6|5800.8|5803.1|5800.3|5803.7|5800.9|5803.1|5800.3|705
1612360070000|2021-02-03 13:47:50|5803.6|5800.8|5803.6|5800.8|5803.6|5800.8|5803.2|5800.4|42
1612360080000|2021-02-03 13:48:00|5804.1|5801.3|5802.6|5799.8|5804.1|5801.3|5802.2|5799.4|11
1612360090000|2021-02-03 13:48:10|5802.2|5799.4|5802.1|5799.3|5802.6|5799.8|5802.1|5799.3|3
1612360100000|2021-02-03 13:48:20|5802.5|5799.7|5802.6|5799.8|5803.1|5800.3|5802.2|5799.4|11
1612360110000|2021-02-03 13:48:30|5802.2|5799.4|5802.6|5799.8|5802.6|5799.8|5802.2|5799.4|0
1612360120000|2021-02-03 13:48:40|5802.2|5799.4|5802.1|5799.3|5802.6|5799.8|5802.1|5799.3|9
1612360130000|2021-02-03 13:48:50|||||||||4
1612360140000|2021-02-03 13:49:00|||||||||23
1612360150000|2021-02-03 13:49:10|5802.6|5799.8|5802.2|5799.4|5802.6|5799.8|5802.2|5799.4|47
1612360160000|2021-02-03 13:49:20|5802.1|5799.3|5802.1|5799.3|5802.1|5799.3|5802.1|5799.3|9
1612360180000|2021-02-03 13:49:40|5802|5799.2|5801.2|5798.4|5802.1|5799.3|5800.2|5797.4|80
1612360190000|2021-02-03 13:49:50|5801.3|5798.5|5801.2|5798.4|5801.3|5798.5|5801.2|5798.4|21
1612360200000|2021-02-03 13:50:00|5801.3|5798.5|5800.7|5797.9|5802.1|5799.3|5800.7|5797.9|106
1612360210000|2021-02-03 13:50:10|5801.1|5798.3|5801.2|5798.4|5801.2|5798.4|5801.1|5798.3|10
1612360220000|2021-02-03 13:50:20|5801.1|5798.3|5802.2|5799.4|5802.6|5799.8|5801.1|5798.3|50
1612360230000|2021-02-03 13:50:30|5802.1|5799.3|5802.1|5799.3|5803.1|5800.3|5802.1|5799.3|7
1612360240000|2021-02-03 13:50:40|5802.2|5799.4|5802.2|5799.4|5802.2|5799.4|5802.1|5799.3|2
1612360250000|2021-02-03 13:50:50|5802.3|5799.5|5802.7|5799.9|5802.7|5799.9|5802.3|5799.5|2
1612360260000|2021-02-03 13:51:00|5802.6|5799.8|5804.1|5801.3|5804.1|5801.3|5802.6|5799.8|14
1612360270000|2021-02-03 13:51:10|5803.6|5800.8|5803.2|5800.4|5803.6|5800.8|5803.2|5800.4|22
1612360280000|2021-02-03 13:51:20|5803.6|5800.8|5803.2|5800.4|5804.1|5801.3|5803.2|5800.4|11
1612360290000|2021-02-03 13:51:30|5803.1|5800.3|5803.2|5800.4|5803.7|5800.9|5803.1|5800.3|41
1612360310000|2021-02-03 13:51:50|5802.7|5799.9|5802.5|5799.7|5803.1|5800.3|5802.2|5799.4|20
1612360320000|2021-02-03 13:52:00|5802.7|5799.9|5802.6|5799.8|5803.1|5800.3|5802.2|5799.4|7
1612360330000|2021-02-03 13:52:10|5802.2|5799.4|5802.7|5799.9|5803.1|5800.3|5802.2|5799.4|2
1612360340000|2021-02-03 13:52:20|5803.1|5800.3|5803.2|5800.4|5803.2|5800.4|5803.1|5800.3|8
1612360360000|2021-02-03 13:52:40|5803.1|5800.3|5802.2|5799.4|5803.1|5800.3|5802.2|5799.4|6
1612360370000|2021-02-03 13:52:50|5802.1|5799.3|5801.6|5798.8|5802.1|5799.3|5801.1|5798.3|24
1612360380000|2021-02-03 13:53:00|5802|5799.2|5801.2|5798.4|5802.1|5799.3|5801.2|5798.4|4
1612360390000|2021-02-03 13:53:10|5801.1|5798.3|5802.1|5799.3|5802.1|5799.3|5801.1|5798.3|19
1612360400000|2021-02-03 13:53:20|5801.5|5798.7|5801.2|5798.4|5801.7|5798.9|5801.1|5798.3|10
1612360410000|2021-02-03 13:53:30|5801.3|5798.5|5801.6|5798.8|5801.7|5798.9|5801.2|5798.4|6
1612360420000|2021-02-03 13:53:40|5801.2|5798.4|5801.3|5798.5|5801.7|5798.9|5801.2|5798.4|75
1612360430000|2021-02-03 13:53:50|5801.2|5798.4|5801.3|5798.5|5802.1|5799.3|5801.2|5798.4|5
1612360440000|2021-02-03 13:54:00|5801.2|5798.4|5802.1|5799.3|5802.1|5799.3|5801.2|5798.4|13
1612360450000|2021-02-03 13:54:10|5802.6|5799.8|5802.6|5799.8|5802.6|5799.8|5802.2|5799.4|12
1612360460000|2021-02-03 13:54:20|5803|5800.2|5802.6|5799.8|5803.1|5800.3|5802.2|5799.4|3
1612360470000|2021-02-03 13:54:30|5802.2|5799.4|5801.7|5798.9|5802.2|5799.4|5801.3|5798.5|13
1612360480000|2021-02-03 13:54:40|5802.1|5799.3|5802.1|5799.3|5802.1|5799.3|5801.7|5798.9|2
1612360490000|2021-02-03 13:54:50|5801.3|5798.5|5801.2|5798.4|5801.6|5798.8|5801.2|5798.4|54
1612360500000|2021-02-03 13:55:00|5802.1|5799.3|5803|5800.2|5803.1|5800.3|5802.1|5799.3|24
1612360510000|2021-02-03 13:55:10|5803.1|5800.3|5802.2|5799.4|5803.1|5800.3|5802.2|5799.4|5
1612360520000|2021-02-03 13:55:20|5802.1|5799.3|5802.1|5799.3|5802.1|5799.3|5802.1|5799.3|1
1612360530000|2021-02-03 13:55:30|5802.2|5799.4|5802.2|5799.4|5802.6|5799.8|5802.1|5799.3|8
1612360540000|2021-02-03 13:55:40|5802.1|5799.3|5802.1|5799.3|5802.1|5799.3|5802.1|5799.3|1
1612360550000|2021-02-03 13:55:50|||||||||1
1612360560000|2021-02-03 13:56:00|||||||||34
1612360570000|2021-02-03 13:56:10|5802.2|5799.4|5802.2|5799.4|5802.2|5799.4|5802.2|5799.4|17
1612360580000|2021-02-03 13:56:20|5802.3|5799.5|5803.7|5800.9|5804.1|5801.3|5801.1|5798.3|156
1612360590000|2021-02-03 13:56:30|5804.1|5801.3|5803.1|5800.3|5804.1|5801.3|5802.7|5799.9|35
1612360600000|2021-02-03 13:56:40|5803.3|5800.5|5805.1|5802.3|5805.1|5802.3|5803.3|5800.5|36
1612360610000|2021-02-03 13:56:50|5805.2|5802.4|5805.2|5802.4|5805.2|5802.4|5805.2|5802.4|1
1612360620000|2021-02-03 13:57:00|5805.6|5802.8|5806.1|5803.3|5806.1|5803.3|5805.6|5802.8|10
1612360630000|2021-02-03 13:57:10|5806.2|5803.4|5807.1|5804.3|5807.1|5804.3|5806.2|5803.4|59
1612360640000|2021-02-03 13:57:20|5807.6|5804.8|5805.1|5802.3|5807.6|5804.8|5804.3|5801.5|38
1612360650000|2021-02-03 13:57:30|5805.2|5802.4|5805.1|5802.3|5805.2|5802.4|5804.7|5801.9|17
1612360660000|2021-02-03 13:57:40|5804.2|5801.4|5804.3|5801.5|5804.7|5801.9|5804.1|5801.3|10
1612360670000|2021-02-03 13:57:50|5803.1|5800.3|5804.1|5801.3|5804.1|5801.3|5803.1|5800.3|23
1612360680000|2021-02-03 13:58:00|5803.7|5800.9|5805.1|5802.3|5805.1|5802.3|5803.2|5800.4|27
1612360700000|2021-02-03 13:58:20|5804.2|5801.4|5804.1|5801.3|5804.2|5801.4|5804.1|5801.3|5
1612360710000|2021-02-03 13:58:30|5803.3|5800.5|5803.1|5800.3|5803.3|5800.5|5803.1|5800.3|9
1612360720000|2021-02-03 13:58:40|5802.7|5799.9|5803.1|5800.3|5803.1|5800.3|5802.1|5799.3|8
1612360730000|2021-02-03 13:58:50|5802.7|5799.9|5803.1|5800.3|5803.1|5800.3|5802.6|5799.8|5
1612360740000|2021-02-03 13:59:00|5802.7|5799.9|5802.2|5799.4|5803.1|5800.3|5802.2|5799.4|5
1612360750000|2021-02-03 13:59:10|5802.1|5799.3|5801.1|5798.3|5802.1|5799.3|5800.7|5797.9|22
1612360760000|2021-02-03 13:59:20|5801.2|5798.4|5801.2|5798.4|5801.2|5798.4|5800.3|5797.5|45
1612360770000|2021-02-03 13:59:30|5802.1|5799.3|5802.3|5799.5|5802.3|5799.5|5802.1|5799.3|22
1612360780000|2021-02-03 13:59:40|5802.2|5799.4|5803.1|5800.3|5803.1|5800.3|5802.2|5799.4|23
1612360790000|2021-02-03 13:59:50|5803.2|5800.4|5801.7|5798.9|5804.1|5801.3|5801.2|5798.4|57
1612360800000|2021-02-03 14:00:00|5801.6|5798.8|5802.2|5799.4|5802.2|5799.4|5800.2|5797.4|84
1612360810000|2021-02-03 14:00:10|5802.1|5799.3|5800.7|5797.9|5802.2|5799.4|5800.7|5797.9|26
1612360820000|2021-02-03 14:00:20|5801.1|5798.3|5801.2|5798.4|5802.1|5799.3|5801.1|5798.3|45
1612360830000|2021-02-03 14:00:30|5801.1|5798.3|5801.1|5798.3|5801.2|5798.4|5800.2|5797.4|19
1612360840000|2021-02-03 14:00:40|5801.2|5798.4|5801.3|5798.5|5802.1|5799.3|5801.2|5798.4|27
1612360850000|2021-02-03 14:00:50|5801.2|5798.4|5801.7|5798.9|5801.7|5798.9|5800.3|5797.5|27
1612360860000|2021-02-03 14:01:00|5801.2|5798.4|5802.2|5799.4|5803.1|5800.3|5801.2|5798.4|32
1612360870000|2021-02-03 14:01:10|5802.7|5799.9|5803.1|5800.3|5803.1|5800.3|5802.1|5799.3|32
1612360880000|2021-02-03 14:01:20|5803.3|5800.5|5803.7|5800.9|5804.1|5801.3|5803.1|5800.3|24
1612360890000|2021-02-03 14:01:30|5803.6|5800.8|5805.6|5802.8|5805.6|5802.8|5803.6|5800.8|16
1612360900000|2021-02-03 14:01:40|5805.7|5802.9|5804.2|5801.4|5805.7|5802.9|5804.2|5801.4|8
1612360910000|2021-02-03 14:01:50|5804.1|5801.3|5802.1|5799.3|5804.1|5801.3|5801.7|5798.9|71
1612360920000|2021-02-03 14:02:00|5801.7|5798.9|5800.1|5797.3|5802|5799.2|5798.2|5795.4|79
1612360930000|2021-02-03 14:02:10|5799.3|5796.5|5799.7|5796.9|5800.1|5797.3|5799.3|5796.5|9
1612360940000|2021-02-03 14:02:20|5799.3|5796.5|5799.1|5796.3|5800.2|5797.4|5798.7|5795.9|83
1612360950000|2021-02-03 14:02:30|5799.2|5796.4|5799.1|5796.3|5799.2|5796.4|5798.2|5795.4|102
1612360960000|2021-02-03 14:02:40|5798.9|5796.1|5802.1|5799.3|5802.1|5799.3|5798.7|5795.9|123
1612360970000|2021-02-03 14:02:50|5801.7|5798.9|5800.2|5797.4|5801.7|5798.9|5799.7|5796.9|20
1612360980000|2021-02-03 14:03:00|5800.3|5797.5|5801.3|5798.5|5802.2|5799.4|5800.3|5797.5|44
1612360990000|2021-02-03 14:03:10|5801.1|5798.3|5800.3|5797.5|5801.2|5798.4|5800.2|5797.4|77
1612361000000|2021-02-03 14:03:20|5800.7|5797.9|5800.3|5797.5|5801.1|5798.3|5800.3|5797.5|6
1612361010000|2021-02-03 14:03:30|5800.2|5797.4|5800.3|5797.5|5801.2|5798.4|5800.2|5797.4|31
1612361020000|2021-02-03 14:03:40|5800.1|5797.3|5799.1|5796.3|5800.1|5797.3|5797.3|5794.5|139
1612361030000|2021-02-03 14:03:50|5798.7|5795.9|5800.1|5797.3|5800.1|5797.3|5798.7|5795.9|7
1612361040000|2021-02-03 14:04:00|5799.7|5796.9|5802.1|5799.3|5802.1|5799.3|5799.7|5796.9|13
1612361050000|2021-02-03 14:04:10|5802.2|5799.4|5803.3|5800.5|5803.3|5800.5|5802.2|5799.4|105
1612361060000|2021-02-03 14:04:20|5803.1|5800.3|5802.1|5799.3|5803.1|5800.3|5801.7|5798.9|23
1612361070000|2021-02-03 14:04:30|5802.2|5799.4|5802.3|5799.5|5803.3|5800.5|5802.2|5799.4|11
1612361080000|2021-02-03 14:04:40|5801.7|5798.9|5801.3|5798.5|5801.7|5798.9|5801.3|5798.5|14
1612361090000|2021-02-03 14:04:50|5801.7|5798.9|5801.3|5798.5|5801.7|5798.9|5801.3|5798.5|8
1612361100000|2021-02-03 14:05:00|5801.1|5798.3|5800.7|5797.9|5801.2|5798.4|5800.3|5797.5|15
1612361110000|2021-02-03 14:05:10|5801.1|5798.3|5802.7|5799.9|5802.7|5799.9|5800.7|5797.9|33
1612361120000|2021-02-03 14:05:20|5802.3|5799.5|5801.3|5798.5|5804.2|5801.4|5799.8|5797|625
1612361130000|2021-02-03 14:05:30|5801.7|5798.9|5801.2|5798.4|5802.3|5799.5|5800.3|5797.5|20
1612361140000|2021-02-03 14:05:40|5801.3|5798.5|5805.2|5802.4|5806.1|5803.3|5801.3|5798.5|209
1612361150000|2021-02-03 14:05:50|5805.1|5802.3|5803.2|5800.4|5805.1|5802.3|5803.2|5800.4|88
1612361160000|2021-02-03 14:06:00|5804|5801.2|5803.3|5800.5|5804.2|5801.4|5802.7|5799.9|24
1612361170000|2021-02-03 14:06:10|5803.2|5800.4|5805.2|5802.4|5805.2|5802.4|5803.2|5800.4|7
1612361180000|2021-02-03 14:06:20|5805.3|5802.5|5805.2|5802.4|5805.7|5802.9|5805.2|5802.4|17
1612361190000|2021-02-03 14:06:30|5805.1|5802.3|5805.3|5802.5|5806.2|5803.4|5805.1|5802.3|17
1612361200000|2021-02-03 14:06:40|5805.7|5802.9|5806.2|5803.4|5806.2|5803.4|5805.3|5802.5|31
1612361210000|2021-02-03 14:06:50|5806.1|5803.3|5805.3|5802.5|5806.1|5803.3|5805.2|5802.4|40
1612361220000|2021-02-03 14:07:00|5805.2|5802.4|5805.2|5802.4|5805.2|5802.4|5804.8|5802|11
1612361230000|2021-02-03 14:07:10|5805.3|5802.5|5805.2|5802.4|5806.1|5803.3|5804.4|5801.6|13
1612361240000|2021-02-03 14:07:20|5805.3|5802.5|5805.2|5802.4|5806.1|5803.3|5804.8|5802|20
1612361250000|2021-02-03 14:07:30|||||||||3
1612361260000|2021-02-03 14:07:40|5805.7|5802.9|5806.3|5803.5|5806.3|5803.5|5805.3|5802.5|25
1612361270000|2021-02-03 14:07:50|5807.2|5804.4|5807.1|5804.3|5807.2|5804.4|5806.3|5803.5|25
1612361280000|2021-02-03 14:08:00|5806.7|5803.9|5808.1|5805.3|5808.1|5805.3|5806.7|5803.9|72
1612361290000|2021-02-03 14:08:10|5807.7|5804.9|5807.6|5804.8|5808.1|5805.3|5806.8|5804|12
1612361300000|2021-02-03 14:08:20|5807.7|5804.9|5806.2|5803.4|5808.1|5805.3|5805.3|5802.5|42
1612361310000|2021-02-03 14:08:30|5805.8|5803|5806.2|5803.4|5806.6|5803.8|5804.3|5801.5|46
1612361320000|2021-02-03 14:08:40|5805.2|5802.4|5803.3|5800.5|5805.2|5802.4|5803.2|5800.4|27
1612361330000|2021-02-03 14:08:50|5802.9|5800.1|5802.2|5799.4|5803.2|5800.4|5802.1|5799.3|30
1612361340000|2021-02-03 14:09:00|5802.1|5799.3|5802.2|5799.4|5802.2|5799.4|5800.3|5797.5|38
1612361350000|2021-02-03 14:09:10|5802.1|5799.3|5801.7|5798.9|5802.1|5799.3|5801.3|5798.5|30
1612361370000|2021-02-03 14:09:30|5801.3|5798.5|5801.8|5799|5803.1|5800.3|5801.3|5798.5|44
1612361380000|2021-02-03 14:09:40|5802.2|5799.4|5802.3|5799.5|5803.1|5800.3|5801.8|5799|13
1612361390000|2021-02-03 14:09:50|5802.2|5799.4|5802.2|5799.4|5803.1|5800.3|5801.3|5798.5|40
1612361400000|2021-02-03 14:10:00|5801.8|5799|5801.3|5798.5|5802.2|5799.4|5801.3|5798.5|75
1612361410000|2021-02-03 14:10:10|5800.8|5798|5800.3|5797.5|5801.3|5798.5|5800.3|5797.5|57
1612361420000|2021-02-03 14:10:20|5801.1|5798.3|5800.1|5797.3|5801.2|5798.4|5799.3|5796.5|31
1612361430000|2021-02-03 14:10:30|5800.2|5797.4|5798.7|5795.9|5800.2|5797.4|5798.3|5795.5|27
1612361440000|2021-02-03 14:10:40|5798.3|5795.5|5798.1|5795.3|5798.3|5795.5|5797.9|5795.1|11
1612361450000|2021-02-03 14:10:50|5798.2|5795.4|5796.8|5794|5798.2|5795.4|5796.7|5793.9|36
1612361460000|2021-02-03 14:11:00|5796.3|5793.5|5796.3|5793.5|5797.2|5794.4|5796.3|5793.5|37
1612361470000|2021-02-03 14:11:10|5795.3|5792.5|5796.3|5793.5|5796.3|5793.5|5795.3|5792.5|84
1612361480000|2021-02-03 14:11:20|||||||||29
1612361490000|2021-02-03 14:11:30|||||||||49
1612361500000|2021-02-03 14:11:40|5798.3|5795.5|5797.7|5794.9|5798.8|5796|5797.2|5794.4|48
1612361510000|2021-02-03 14:11:50|5797.2|5794.4|5798.3|5795.5|5798.3|5795.5|5796.8|5794|70
1612361520000|2021-02-03 14:12:00|5799.2|5796.4|5799.3|5796.5|5801.2|5798.4|5798.3|5795.5|112
1612361530000|2021-02-03 14:12:10|5799.7|5796.9|5798.4|5795.6|5799.8|5797|5798.4|5795.6|22
1612361540000|2021-02-03 14:12:20|5798.3|5795.5|5799.2|5796.4|5799.2|5796.4|5797.3|5794.5|39
1612361550000|2021-02-03 14:12:30|5799.3|5796.5|5800.2|5797.4|5800.2|5797.4|5799.3|5796.5|47
1612361560000|2021-02-03 14:12:40|5800.3|5797.5|5800.2|5797.4|5800.3|5797.5|5799.8|5797|35
1612361570000|2021-02-03 14:12:50|5800.3|5797.5|5801.3|5798.5|5801.3|5798.5|5800.3|5797.5|29
1612361580000|2021-02-03 14:13:00|5802.2|5799.4|5801.3|5798.5|5803.1|5800.3|5801.3|5798.5|39
1612361590000|2021-02-03 14:13:10|5801.2|5798.4|5801.2|5798.4|5801.3|5798.5|5800.8|5798|20
1612361600000|2021-02-03 14:13:20|5801.3|5798.5|5801.8|5799|5802.2|5799.4|5801.3|5798.5|25
1612361610000|2021-02-03 14:13:30|5801.3|5798.5|5802.3|5799.5|5802.3|5799.5|5801.3|5798.5|4
1612361620000|2021-02-03 14:13:40|5802.2|5799.4|5802.3|5799.5|5802.3|5799.5|5802.2|5799.4|6
1612361630000|2021-02-03 14:13:50|5802.7|5799.9|5803.1|5800.3|5803.1|5800.3|5802.7|5799.9|4
1612361640000|2021-02-03 14:14:00|5803.2|5800.4|5803.2|5800.4|5803.2|5800.4|5803.2|5800.4|2
1612361650000|2021-02-03 14:14:10|5803.1|5800.3|5802.3|5799.5|5803.1|5800.3|5802.3|5799.5|4
1612361660000|2021-02-03 14:14:20|||||||||23
1612361670000|2021-02-03 14:14:30|5801.3|5798.5|5801.2|5798.4|5801.3|5798.5|5800.3|5797.5|26
1612361680000|2021-02-03 14:14:40|5800.8|5798|5800.8|5798|5800.8|5798|5800.8|5798|4
1612361690000|2021-02-03 14:14:50|5800.3|5797.5|5800.3|5797.5|5800.3|5797.5|5800.3|5797.5|0
1612361700000|2021-02-03 14:15:00|5800.7|5797.9|5801.2|5798.4|5801.2|5798.4|5800.3|5797.5|41
1612361710000|2021-02-03 14:15:10|5801.1|5798.3|5798.3|5795.5|5801.1|5798.3|5798.3|5795.5|205
1612361720000|2021-02-03 14:15:20|5798.7|5795.9|5797.7|5794.9|5799.7|5796.9|5796.8|5794|53
1612361730000|2021-02-03 14:15:30|5797.3|5794.5|5798.7|5795.9|5798.7|5795.9|5797.3|5794.5|7
1612361740000|2021-02-03 14:15:40|5799.1|5796.3|5798.8|5796|5799.2|5796.4|5798.8|5796|2
1612361750000|2021-02-03 14:15:50|5799.2|5796.4|5801.2|5798.4|5801.2|5798.4|5799.2|5796.4|31
1612361760000|2021-02-03 14:16:00|5800.8|5798|5802.2|5799.4|5802.3|5799.5|5800.7|5797.9|54
1612361770000|2021-02-03 14:16:10|||||||||10
1612361780000|2021-02-03 14:16:20|5802.3|5799.5|5801.3|5798.5|5803.2|5800.4|5801.3|5798.5|92
1612361790000|2021-02-03 14:16:30|5801.2|5798.4|5800.7|5797.9|5801.2|5798.4|5800.3|5797.5|14
1612361800000|2021-02-03 14:16:40|5800.3|5797.5|5799.3|5796.5|5800.3|5797.5|5799.2|5796.4|27
1612361810000|2021-02-03 14:16:50|5800.2|5797.4|5800.2|5797.4|5800.2|5797.4|5799.8|5797|2
1612361820000|2021-02-03 14:17:00|5799.8|5797|5799.4|5796.6|5799.8|5797|5799.4|5796.6|41
1612361830000|2021-02-03 14:17:10|5799.2|5796.4|5798.8|5796|5799.2|5796.4|5798.3|5795.5|9
1612361840000|2021-02-03 14:17:20|5798.4|5795.6|5799.2|5796.4|5799.6|5796.8|5798.3|5795.5|41
1612361850000|2021-02-03 14:17:30|5798.8|5796|5799.1|5796.3|5799.1|5796.3|5798.3|5795.5|3
1612361860000|2021-02-03 14:17:40|5799.2|5796.4|5798.2|5795.4|5799.2|5796.4|5798.2|5795.4|15
1612361870000|2021-02-03 14:17:50|5798.3|5795.5|5800.1|5797.3|5800.1|5797.3|5798.3|5795.5|60
1612361880000|2021-02-03 14:18:00|5800.3|5797.5|5798.3|5795.5|5800.3|5797.5|5798.2|5795.4|65
1612361890000|2021-02-03 14:18:10|5798.2|5795.4|5797.2|5794.4|5798.2|5795.4|5797.2|5794.4|36
1612361900000|2021-02-03 14:18:20|5797.3|5794.5|5797.3|5794.5|5797.3|5794.5|5796.3|5793.5|22
1612361910000|2021-02-03 14:18:30|||||||||25
1612361920000|2021-02-03 14:18:40|5798.1|5795.3|5797.7|5794.9|5798.1|5795.3|5797.2|5794.4|21
1612361930000|2021-02-03 14:18:50|5797.8|5795|5797.3|5794.5|5797.8|5795|5797.3|5794.5|97
1612361940000|2021-02-03 14:19:00|5797.2|5794.4|5796.8|5794|5797.3|5794.5|5796.3|5793.5|112
1612361950000|2021-02-03 14:19:10|5797.2|5794.4|5798.2|5795.4|5798.2|5795.4|5796.3|5793.5|31
1612361960000|2021-02-03 14:19:20|5797.7|5794.9|5797.7|5794.9|5798.2|5795.4|5797.3|5794.5|14
1612361970000|2021-02-03 14:19:30|5797.8|5795|5796.3|5793.5|5798.2|5795.4|5796.3|5793.5|28
1612361980000|2021-02-03 14:19:40|5797.1|5794.3|5798.2|5795.4|5798.2|5795.4|5797.1|5794.3|4
1612361990000|2021-02-03 14:19:50|5798.3|5795.5|5796.7|5793.9|5799.1|5796.3|5796.7|5793.9|55
1612362000000|2021-02-03 14:20:00|5796.8|5794|5798.3|5795.5|5799.2|5796.4|5796.8|5794|22
1612362010000|2021-02-03 14:20:10|5798.7|5795.9|5799.2|5796.4|5799.2|5796.4|5798.7|5795.9|12
1612362020000|2021-02-03 14:20:20|5799.1|5796.3|5800.1|5797.3|5800.1|5797.3|5799.1|5796.3|30
1612362030000|2021-02-03 14:20:30|5800.2|5797.4|5798.3|5795.5|5800.2|5797.4|5798.3|5795.5|110
1612362040000|2021-02-03 14:20:40|5798.1|5795.3|5798.3|5795.5|5798.3|5795.5|5798.1|5795.3|143
1612362050000|2021-02-03 14:20:50|5799.1|5796.3|5800.3|5797.5|5800.7|5797.9|5799.1|5796.3|15
1612362060000|2021-02-03 14:21:00|5800.7|5797.9|5800.7|5797.9|5800.8|5798|5800.3|5797.5|9
1612362070000|2021-02-03 14:21:10|5800.3|5797.5|5800.2|5797.4|5801.2|5798.4|5800.1|5797.3|17
1612362080000|2021-02-03 14:21:20|||||||||2
1612362090000|2021-02-03 14:21:30|5799.3|5796.5|5798.8|5796|5799.3|5796.5|5798.3|5795.5|79
1612362100000|2021-02-03 14:21:40|5799.1|5796.3|5799.2|5796.4|5799.2|5796.4|5798.2|5795.4|62
1612362110000|2021-02-03 14:21:50|5799.7|5796.9|5799.3|5796.5|5799.8|5797|5799.3|5796.5|6
1612362120000|2021-02-03 14:22:00|5799.7|5796.9|5798.2|5795.4|5799.7|5796.9|5798.2|5795.4|21
1612362130000|2021-02-03 14:22:10|5798.7|5795.9|5798.7|5795.9|5798.7|5795.9|5798.7|5795.9|19
1612362140000|2021-02-03 14:22:20|5798.3|5795.5|5799.7|5796.9|5799.7|5796.9|5798.2|5795.4|104
1612362150000|2021-02-03 14:22:30|5799.8|5797|5799.3|5796.5|5800.2|5797.4|5799.3|5796.5|48
1612362160000|2021-02-03 14:22:40|5799.2|5796.4|5800.2|5797.4|5800.2|5797.4|5798.3|5795.5|17
1612362170000|2021-02-03 14:22:50|5799.8|5797|5800.3|5797.5|5800.3|5797.5|5799.8|5797|4
1612362180000|2021-02-03 14:23:00|5800.2|5797.4|5800.2|5797.4|5800.2|5797.4|5800.2|5797.4|0
1612362190000|2021-02-03 14:23:10|5799.3|5796.5|5798.3|5795.5|5799.3|5796.5|5798.3|5795.5|7
1612362200000|2021-02-03 14:23:20|5798.2|5795.4|5798.3|5795.5|5799.2|5796.4|5798.2|5795.4|21
1612362210000|2021-02-03 14:23:30|5798.7|5795.9|5798.7|5795.9|5798.7|5795.9|5798.3|5795.5|2
1612362220000|2021-02-03 14:23:40|||||||||2
1612362230000|2021-02-03 14:23:50|5799.1|5796.3|5798.2|5795.4|5799.1|5796.3|5798.2|5795.4|17
1612362240000|2021-02-03 14:24:00|5797.4|5794.6|5798.2|5795.4|5798.2|5795.4|5796.3|5793.5|63
1612362250000|2021-02-03 14:24:10|5798.3|5795.5|5797.7|5794.9|5798.3|5795.5|5797.3|5794.5|4
1612362260000|2021-02-03 14:24:20|5798.3|5795.5|5798.2|5795.4|5798.3|5795.5|5797.8|5795|0
1612362270000|2021-02-03 14:24:30|5797.8|5795|5797.7|5794.9|5798.3|5795.5|5797.2|5794.4|29
1612362280000|2021-02-03 14:24:40|5798.2|5795.4|5798.2|5795.4|5798.2|5795.4|5798.2|5795.4|0
1612362290000|2021-02-03 14:24:50|5798.3|5795.5|5798.2|5795.4|5798.3|5795.5|5797.8|5795|38
1612362300000|2021-02-03 14:25:00|5797.2|5794.4|5798.1|5795.3|5798.2|5795.4|5796.8|5794|25
1612362310000|2021-02-03 14:25:10|5798.2|5795.4|5797.7|5794.9|5799.1|5796.3|5797.3|5794.5|46
1612362320000|2021-02-03 14:25:20|5797.3|5794.5|5798.2|5795.4|5798.2|5795.4|5797.3|5794.5|34
1612362330000|2021-02-03 14:25:30|5798.6|5795.8|5798.2|5795.4|5799.2|5796.4|5798.2|5795.4|61
1612362340000|2021-02-03 14:25:40|5798.7|5795.9|5798.2|5795.4|5798.7|5795.9|5798.2|5795.4|13
1612362350000|2021-02-03 14:25:50|5798.1|5795.3|5799.2|5796.4|5799.2|5796.4|5797.8|5795|81
1612362360000|2021-02-03 14:26:00|5799.3|5796.5|5800.2|5797.4|5800.2|5797.4|5799.2|5796.4|246
1612362370000|2021-02-03 14:26:10|5801.1|5798.3|5801.1|5798.3|5801.2|5798.4|5800.3|5797.5|58
1612362380000|2021-02-03 14:26:20|5800.3|5797.5|5798.7|5795.9|5800.3|5797.5|5798.7|5795.9|29
1612362390000|2021-02-03 14:26:30|5799.2|5796.4|5799.7|5796.9|5800.2|5797.4|5799.2|5796.4|19
1612362400000|2021-02-03 14:26:40|5799.2|5796.4|5799.7|5796.9|5799.7|5796.9|5799.2|5796.4|0
1612362410000|2021-02-03 14:26:50|5799.2|5796.4|5800.7|5797.9|5800.7|5797.9|5799.2|5796.4|6
1612362420000|2021-02-03 14:27:00|5801.1|5798.3|5803.2|5800.4|5803.3|5800.5|5800.2|5797.4|28
1612362430000|2021-02-03 14:27:10|5802.7|5799.9|5802.3|5799.5|5803.2|5800.4|5802.3|5799.5|17
1612362440000|2021-02-03 14:27:20|5803.1|5800.3|5803.2|5800.4|5803.2|5800.4|5802.3|5799.5|8
1612362450000|2021-02-03 14:27:30|5802.8|5800|5802.7|5799.9|5803.2|5800.4|5802.3|5799.5|7
1612362460000|2021-02-03 14:27:40|5803.1|5800.3|5803.1|5800.3|5803.1|5800.3|5802.7|5799.9|6
1612362470000|2021-02-03 14:27:50|5802.7|5799.9|5802.8|5800|5803.2|5800.4|5802.3|5799.5|6
1612362480000|2021-02-03 14:28:00|5803.2|5800.4|5801.8|5799|5803.2|5800.4|5801.3|5798.5|52
1612362490000|2021-02-03 14:28:10|5801.3|5798.5|5802.2|5799.4|5802.3|5799.5|5801.2|5798.4|12
1612362500000|2021-02-03 14:28:20|5801.4|5798.6|5800.7|5797.9|5801.7|5798.9|5800.3|5797.5|55
1612362510000|2021-02-03 14:28:30|5800.8|5798|5802.2|5799.4|5802.2|5799.4|5800.8|5798|7
1612362520000|2021-02-03 14:28:40|5802.3|5799.5|5802.3|5799.5|5803.2|5800.4|5802.3|5799.5|3
1612362530000|2021-02-03 14:28:50|5802.7|5799.9|5803.2|5800.4|5803.2|5800.4|5802.2|5799.4|14
1612362540000|2021-02-03 14:29:00|5803.1|5800.3|5803.1|5800.3|5803.1|5800.3|5803.1|5800.3|32
1612362550000|2021-02-03 14:29:10|5803.2|5800.4|5803.2|5800.4|5803.2|5800.4|5802.2|5799.4|18
1612362560000|2021-02-03 14:29:20|5803.3|5800.5|5803.3|5800.5|5804.2|5801.4|5803.3|5800.5|13
1612362570000|2021-02-03 14:29:30|5803.2|5800.4|5803.2|5800.4|5803.2|5800.4|5803.2|5800.4|0
1612362580000|2021-02-03 14:29:40|5802.8|5800|5803.2|5800.4|5803.2|5800.4|5802.8|5800|31
1612362590000|2021-02-03 14:29:50|5802.7|5799.9|5802.3|5799.5|5802.7|5799.9|5802.3|5799.5|5
1612362600000|2021-02-03 14:30:00|5801.9|5799.1|5803.8|5801|5804.2|5801.4|5801.9|5799.1|27
1612362610000|2021-02-03 14:30:10|5803.7|5800.9|5807.4|5804.6|5807.7|5804.9|5803.3|5800.5|45
1612362620000|2021-02-03 14:30:20|5807.3|5804.5|5807.3|5804.5|5807.8|5805|5807.3|5804.5|11
1612362630000|2021-02-03 14:30:30|5807.2|5804.4|5806.1|5803.3|5808.1|5805.3|5805.2|5802.4|41
1612362640000|2021-02-03 14:30:40|5806.2|5803.4|5804.7|5801.9|5806.2|5803.4|5804.3|5801.5|13
1612362650000|2021-02-03 14:30:50|5804.3|5801.5|5806.1|5803.3|5806.1|5803.3|5804.3|5801.5|39
1612362660000|2021-02-03 14:31:00|5806.2|5803.4|5806.1|5803.3|5806.2|5803.4|5805.2|5802.4|17
1612362670000|2021-02-03 14:31:10|5805.7|5802.9|5805.7|5802.9|5806.2|5803.4|5805.7|5802.9|6
1612362680000|2021-02-03 14:31:20|5806.1|5803.3|5802.3|5799.5|5806.1|5803.3|5802.3|5799.5|22
1612362690000|2021-02-03 14:31:30|5803.1|5800.3|5803.3|5800.5|5803.6|5800.8|5801.7|5798.9|53
1612362700000|2021-02-03 14:31:40|5803.6|5800.8|5803.2|5800.4|5804.7|5801.9|5803.2|5800.4|5
1612362710000|2021-02-03 14:31:50|5803.7|5800.9|5803.3|5800.5|5804.2|5801.4|5803.3|5800.5|2
1612362720000|2021-02-03 14:32:00|5803.7|5800.9|5804.2|5801.4|5804.8|5802|5803.2|5800.4|14
1612362730000|2021-02-03 14:32:10|5804.7|5801.9|5804.2|5801.4|5805.1|5802.3|5803.8|5801|17
1612362740000|2021-02-03 14:32:20|5804.1|5801.3|5804.9|5802.1|5805.1|5802.3|5804.1|5801.3|14
1612362750000|2021-02-03 14:32:30|5805.1|5802.3|5804.1|5801.3|5805.1|5802.3|5804.1|5801.3|1
1612362760000|2021-02-03 14:32:40|5804.2|5801.4|5805.2|5802.4|5805.2|5802.4|5804.2|5801.4|6
1612362770000|2021-02-03 14:32:50|5806.2|5803.4|5805.2|5802.4|5806.2|5803.4|5805.2|5802.4|15
1612362780000|2021-02-03 14:33:00|5805.3|5802.5|5806.6|5803.8|5806.7|5803.9|5805.3|5802.5|76
1612362790000|2021-02-03 14:33:10|5806.2|5803.4|5808.2|5805.4|5808.7|5805.9|5806.2|5803.4|41
1612362800000|2021-02-03 14:33:20|5807.3|5804.5|5807.3|5804.5|5808.7|5805.9|5807.2|5804.4|58
1612362810000|2021-02-03 14:33:30|5807.2|5804.4|5806.8|5804|5807.3|5804.5|5806.7|5803.9|41
1612362820000|2021-02-03 14:33:40|5807.2|5804.4|5807.3|5804.5|5808.1|5805.3|5806.8|5804|25
1612362830000|2021-02-03 14:33:50|5808.2|5805.4|5808.7|5805.9|5809.1|5806.3|5807.3|5804.5|23
1612362840000|2021-02-03 14:34:00|5809.1|5806.3|5809.4|5806.6|5810.2|5807.4|5808.7|5805.9|22
1612362850000|2021-02-03 14:34:10|5809.3|5806.5|5809.2|5806.4|5810.2|5807.4|5808.3|5805.5|31
1612362860000|2021-02-03 14:34:20|5808.8|5806|5807.3|5804.5|5809.2|5806.4|5807.3|5804.5|46
1612362870000|2021-02-03 14:34:30|5807.2|5804.4|5808.2|5805.4|5808.3|5805.5|5806.3|5803.5|74
1612362880000|2021-02-03 14:34:40|5808.3|5805.5|5809.7|5806.9|5810.1|5807.3|5808.3|5805.5|21
1612362890000|2021-02-03 14:34:50|5810.1|5807.3|5811.7|5808.9|5811.7|5808.9|5809.7|5806.9|54
1612362900000|2021-02-03 14:35:00|5812.2|5809.4|5813.3|5810.5|5813.3|5810.5|5811.3|5808.5|178
1612362910000|2021-02-03 14:35:10|5814.1|5811.3|5814.3|5811.5|5814.3|5811.5|5813.3|5810.5|75
1612362920000|2021-02-03 14:35:20|5814.2|5811.4|5814.2|5811.4|5814.2|5811.4|5813.3|5810.5|36
1612362930000|2021-02-03 14:35:30|5813.8|5811|5811.5|5808.7|5813.8|5811|5811.5|5808.7|74
1612362940000|2021-02-03 14:35:40|5812.3|5809.5|5812.2|5809.4|5812.3|5809.5|5811.2|5808.4|65
1612362950000|2021-02-03 14:35:50|5812.3|5809.5|5812.3|5809.5|5812.3|5809.5|5812.2|5809.4|82
1612362960000|2021-02-03 14:36:00|5813.1|5810.3|5813.2|5810.4|5813.2|5810.4|5813.1|5810.3|51
1612362970000|2021-02-03 14:36:10|5813.1|5810.3|5811.2|5808.4|5813.2|5810.4|5810.2|5807.4|46
1612362980000|2021-02-03 14:36:20|5811.3|5808.5|5814.2|5811.4|5814.2|5811.4|5811.3|5808.5|70
1612362990000|2021-02-03 14:36:30|5814.1|5811.3|5813.2|5810.4|5814.3|5811.5|5812.7|5809.9|360
1612363000000|2021-02-03 14:36:40|5812.4|5809.6|5813.2|5810.4|5813.2|5810.4|5812.2|5809.4|133
1612363010000|2021-02-03 14:36:50|5813.3|5810.5|5813.3|5810.5|5814.1|5811.3|5813.2|5810.4|69
1612363020000|2021-02-03 14:37:00|5813.2|5810.4|5812.2|5809.4|5813.2|5810.4|5812.2|5809.4|42
1612363030000|2021-02-03 14:37:10|5813.1|5810.3|5812.1|5809.3|5813.1|5810.3|5811.7|5808.9|78
1612363040000|2021-02-03 14:37:20|5812.2|5809.4|5812.1|5809.3|5812.2|5809.4|5811.3|5808.5|55
1612363050000|2021-02-03 14:37:30|5812.2|5809.4|5813.3|5810.5|5813.3|5810.5|5812.2|5809.4|52
1612363060000|2021-02-03 14:37:40|5814.1|5811.3|5819.1|5816.3|5819.1|5816.3|5814.1|5811.3|217
1612363070000|2021-02-03 14:37:50|5819.2|5816.4|5819.1|5816.3|5820.1|5817.3|5819.1|5816.3|207
1612363080000|2021-02-03 14:38:00|5819.2|5816.4|5820.6|5817.8|5821.1|5818.3|5819.1|5816.3|173
1612363090000|2021-02-03 14:38:10|5821.1|5818.3|5823.1|5820.3|5823.3|5820.5|5820.1|5817.3|231
1612363100000|2021-02-03 14:38:20|5822.2|5819.4|5829.2|5826.4|5829.9|5827.1|5822.2|5819.4|285
1612363110000|2021-02-03 14:38:30|5829.1|5826.3|5830.2|5827.4|5831.1|5828.3|5829.1|5826.3|262
1612363120000|2021-02-03 14:38:40|5831.1|5828.3|5831.1|5828.3|5831.1|5828.3|5829.2|5826.4|196
1612363130000|2021-02-03 14:38:50|5831.8|5829|5837.6|5834.8|5838.1|5835.3|5831.8|5829|386
1612363140000|2021-02-03 14:39:00|5837.2|5834.4|5840.2|5837.4|5841.1|5838.3|5836.7|5833.9|471
1612363150000|2021-02-03 14:39:10|5839.2|5836.4|5839.9|5837.1|5841.2|5838.4|5839.1|5836.3|68
1612363160000|2021-02-03 14:39:20|5840.2|5837.4|5844.1|5841.3|5844.2|5841.4|5840.2|5837.4|462
1612363170000|2021-02-03 14:39:30|5844.8|5842|5839.9|5837.1|5846.1|5843.3|5839.1|5836.3|298
1612363180000|2021-02-03 14:39:40|5840.1|5837.3|5837.2|5834.4|5841.1|5838.3|5837.2|5834.4|156
1612363190000|2021-02-03 14:39:50|5837.1|5834.3|5829.1|5826.3|5837.1|5834.3|5827.2|5824.4|197
1612363200000|2021-02-03 14:40:00|5828.7|5825.9|5828.2|5825.4|5832.1|5829.3|5827.3|5824.5|237
1612363210000|2021-02-03 14:40:10|5828.3|5825.5|5830.7|5827.9|5832.6|5829.8|5828.3|5825.5|78
1612363220000|2021-02-03 14:40:20|5831.1|5828.3|5830.7|5827.9|5832.1|5829.3|5830.7|5827.9|23
1612363230000|2021-02-03 14:40:30|5831.2|5828.4|5834.1|5831.3|5836.9|5834.1|5830.7|5827.9|117
1612363240000|2021-02-03 14:40:40|5834.6|5831.8|5837.7|5834.9|5837.9|5835.1|5834.2|5831.4|42
1612363250000|2021-02-03 14:40:50|5837.2|5834.4|5835.2|5832.4|5837.2|5834.4|5835.1|5832.3|27
1612363260000|2021-02-03 14:41:00|5835.1|5832.3|5835.7|5832.9|5836.1|5833.3|5834.2|5831.4|96
1612363270000|2021-02-03 14:41:10|5836.1|5833.3|5833.2|5830.4|5836.1|5833.3|5833.2|5830.4|82
1612363280000|2021-02-03 14:41:20|5834.1|5831.3|5833.2|5830.4|5834.2|5831.4|5833.2|5830.4|22
1612363290000|2021-02-03 14:41:30|5833.6|5830.8|5833.2|5830.4|5834.1|5831.3|5833.2|5830.4|25
1612363300000|2021-02-03 14:41:40|5833.6|5830.8|5832.2|5829.4|5833.6|5830.8|5832.2|5829.4|34
1612363310000|2021-02-03 14:41:50|5833.1|5830.3|5832.3|5829.5|5833.1|5830.3|5832.2|5829.4|24
1612363320000|2021-02-03 14:42:00|5832.2|5829.4|5831.2|5828.4|5832.2|5829.4|5830.2|5827.4|143
1612363330000|2021-02-03 14:42:10|5831.3|5828.5|5834.1|5831.3|5834.1|5831.3|5831.3|5828.5|174
1612363340000|2021-02-03 14:42:20|5833.6|5830.8|5833.9|5831.1|5834.1|5831.3|5833.1|5830.3|328
1612363350000|2021-02-03 14:42:30|5834.1|5831.3|5833.1|5830.3|5834.1|5831.3|5832.6|5829.8|18
1612363360000|2021-02-03 14:42:40|5832.7|5829.9|5833.2|5830.4|5834.1|5831.3|5832.6|5829.8|33
1612363370000|2021-02-03 14:42:50|5832.6|5829.8|5832.7|5829.9|5834.1|5831.3|5832.2|5829.4|23
1612363380000|2021-02-03 14:43:00|5832.2|5829.4|5830.7|5827.9|5833.1|5830.3|5829.7|5826.9|67
1612363390000|2021-02-03 14:43:10|5830.6|5827.8|5830.2|5827.4|5831.1|5828.3|5829.2|5826.4|28
1612363400000|2021-02-03 14:43:20|5830.1|5827.3|5829.3|5826.5|5830.2|5827.4|5829.2|5826.4|41
1612363410000|2021-02-03 14:43:30|5829.2|5826.4|5830.1|5827.3|5830.1|5827.3|5828.3|5825.5|33
1612363420000|2021-02-03 14:43:40|5829.3|5826.5|5830.1|5827.3|5830.1|5827.3|5829.1|5826.3|60
1612363430000|2021-02-03 14:43:50|5829.6|5826.8|5828.6|5825.8|5829.9|5827.1|5828.2|5825.4|51
1612363440000|2021-02-03 14:44:00|5828.7|5825.9|5829.1|5826.3|5829.2|5826.4|5828.2|5825.4|29
1612363450000|2021-02-03 14:44:10|5828.6|5825.8|5827.9|5825.1|5828.6|5825.8|5826.6|5823.8|26
1612363460000|2021-02-03 14:44:20|5828.1|5825.3|5827.6|5824.8|5829.1|5826.3|5827.2|5824.4|38
1612363470000|2021-02-03 14:44:30|5827.7|5824.9|5827.6|5824.8|5828.6|5825.8|5827.6|5824.8|14
1612363480000|2021-02-03 14:44:40|5827.2|5824.4|5828.1|5825.3|5828.7|5825.4|5826.2|5823.4|180
1612363490000|2021-02-03 14:44:50|5828.6|5825.8|5828.2|5825.4|5829.1|5826.3|5828.2|5825.4|1
1612363500000|2021-02-03 14:45:00|5827.8|5825|5829.9|5827.1|5830.1|5827.3|5827.2|5824.4|24
1612363510000|2021-02-03 14:45:10|5830.6|5827.8|5829.7|5826.9|5831.2|5828.4|5829.7|5826.9|104
1612363520000|2021-02-03 14:45:20|5829.9|5827.1|5830.1|5827.3|5830.1|5827.3|5829.7|5826.9|53
1612363530000|2021-02-03 14:45:30|5830.2|5827.4|5830.1|5827.3|5831.1|5828.3|5830.1|5827.3|24
1612363540000|2021-02-03 14:45:40|5830.6|5827.8|5830.1|5827.3|5831.1|5828.3|5830.1|5827.3|114
1612363550000|2021-02-03 14:45:50|5831.1|5828.3|5832.3|5829.5|5832.3|5829.5|5830.3|5827.5|70
1612363560000|2021-02-03 14:46:00|5832.1|5829.3|5833.9|5831.1|5834.1|5831.3|5832.1|5829.3|15
1612363570000|2021-02-03 14:46:10|5834.1|5831.3|5834.2|5831.4|5834.2|5831.4|5833.2|5830.4|70
1612363580000|2021-02-03 14:46:20|5835.1|5832.3|5831.1|5828.3|5835.1|5832.3|5831.1|5828.3|34
1612363590000|2021-02-03 14:46:30|5831.2|5828.4|5832.1|5829.3|5833.1|5830.3|5831.1|5828.3|200
1612363600000|2021-02-03 14:46:40|5832.2|5829.4|5831.2|5828.4|5832.2|5829.4|5831.2|5828.4|12
1612363610000|2021-02-03 14:46:50|5831.1|5828.3|5830.2|5827.4|5831.1|5828.3|5829.7|5826.9|27
1612363620000|2021-02-03 14:47:00|5830.3|5827.5|5831.2|5828.4|5833.1|5830.3|5830.3|5827.5|47
1612363630000|2021-02-03 14:47:10|5831.3|5828.5|5833.1|5830.3|5833.1|5830.3|5831.3|5828.5|27
1612363640000|2021-02-03 14:47:20|5832.2|5829.4|5831.1|5828.3|5832.2|5829.4|5830.2|5827.4|67
1612363650000|2021-02-03 14:47:30|5831.2|5828.4|5832.6|5829.8|5833.1|5830.3|5831.2|5828.4|6
1612363660000|2021-02-03 14:47:40|5832.7|5829.9|5832.1|5829.3|5832.7|5829.9|5831.2|5828.4|133
1612363670000|2021-02-03 14:47:50|5831.2|5828.4|5832.1|5829.3|5832.2|5829.4|5831.2|5828.4|10
1612363680000|2021-02-03 14:48:00|5832.3|5829.5|5834.1|5831.3|5834.1|5831.3|5832.2|5829.4|81
1612363690000|2021-02-03 14:48:10|5834.2|5831.4|5834.6|5831.8|5835.7|5832.9|5834.2|5831.4|52
1612363700000|2021-02-03 14:48:20|5834.2|5831.4|5834.6|5831.8|5834.6|5831.8|5833.3|5830.5|13
1612363710000|2021-02-03 14:48:30|5834.2|5831.4|5832.6|5829.8|5835.1|5832.3|5832.2|5829.4|14
1612363720000|2021-02-03 14:48:40|5832.2|5829.4|5831.2|5828.4|5832.2|5829.4|5831.1|5828.3|24
1612363730000|2021-02-03 14:48:50|5832.8|5830|5835.8|5833|5835.8|5833|5832.8|5830|514
1612363740000|2021-02-03 14:49:00|5835.1|5832.3|5835.9|5833.1|5837.1|5834.3|5835.1|5832.3|36
1612363750000|2021-02-03 14:49:10|5835.4|5832.6|5836.8|5834|5836.8|5834|5835.1|5832.3|79
1612363760000|2021-02-03 14:49:20|5836.4|5833.6|5836.4|5833.6|5836.9|5834.1|5835.9|5833.1|72
1612363770000|2021-02-03 14:49:30|5836.1|5833.3|5836.4|5833.6|5837.7|5834.9|5836.1|5833.3|62
1612363780000|2021-02-03 14:49:40|5836.1|5833.3|5834.9|5832.1|5836.7|5833.9|5834.9|5832.1|43
1612363790000|2021-02-03 14:49:50|5835.8|5833|5835.4|5832.6|5835.9|5833.1|5835.4|5832.6|17
1612363800000|2021-02-03 14:50:00|5835.8|5833|5833.9|5831.1|5835.8|5833|5831.9|5829.1|79
1612363810000|2021-02-03 14:50:10|5833.4|5830.6|5833.4|5830.6|5833.9|5831.1|5833.1|5830.3|5
1612363820000|2021-02-03 14:50:20|5833.9|5831.1|5831.9|5829.1|5833.9|5831.1|5831.9|5829.1|29
1612363830000|2021-02-03 14:50:30|5832.1|5829.3|5832.1|5829.3|5833.1|5830.3|5832.1|5829.3|6
1612363840000|2021-02-03 14:50:40|5832.2|5829.4|5832.9|5830.1|5832.9|5830.1|5832.2|5829.4|2
1612363850000|2021-02-03 14:50:50|5832.4|5829.6|5832.9|5830.1|5833|5830.2|5832|5829.2|6
1612363860000|2021-02-03 14:51:00|5833|5830.2|5832.9|5830.1|5833|5830.2|5832|5829.2|20
1612363870000|2021-02-03 14:51:10|5832|5829.2|5832.4|5829.6|5832.9|5830.1|5832|5829.2|16
1612363880000|2021-02-03 14:51:20|5832.9|5830.1|5832.4|5829.6|5833|5830.2|5831.9|5829.1|28
1612363890000|2021-02-03 14:51:30|5832.8|5830|5833|5830.2|5833|5830.2|5832|5829.2|7
1612363900000|2021-02-03 14:51:40|5833.5|5830.7|5832.2|5829.4|5833.5|5830.7|5832.2|5829.4|22
1612363910000|2021-02-03 14:51:50|5831.9|5829.1|5832.9|5830.1|5832.9|5830.1|5830.4|5827.6|46
1612363920000|2021-02-03 14:52:00|5832.5|5829.7|5833|5830.2|5833|5830.2|5831.8|5829|24
1612363930000|2021-02-03 14:52:10|5832.2|5829.4|5832.5|5829.7|5833.8|5831|5832|5829.2|59
1612363940000|2021-02-03 14:52:20|5832.9|5830.1|5832|5829.2|5832.9|5830.1|5831.9|5829.1|41
1612363950000|2021-02-03 14:52:30|5832.8|5830|5833.9|5831.1|5833.9|5831.1|5832.4|5829.6|21
1612363960000|2021-02-03 14:52:40|5833.2|5830.4|5833.9|5831.1|5834.4|5831.6|5833.2|5830.4|68
1612363970000|2021-02-03 14:52:50|5834|5831.2|5834.4|5831.6|5834.8|5832|5834|5831.2|12
1612363980000|2021-02-03 14:53:00|5834.9|5832.1|5835.9|5833.1|5835.9|5833.1|5834.4|5831.6|28
1612363990000|2021-02-03 14:53:10|5836|5833.2|5837.4|5834.6|5837.9|5835.1|5835.9|5833.1|41
1612364000000|2021-02-03 14:53:20|5837|5834.2|5837.8|5835|5837.8|5835|5837|5834.2|3
1612364010000|2021-02-03 14:53:30|5837.9|5835.1|5838.8|5836|5839.9|5837.1|5837.9|5835.1|125
1612364020000|2021-02-03 14:53:40|5839|5836.2|5840.4|5837.6|5840.4|5837.6|5838.4|5835.6|71
1612364030000|2021-02-03 14:53:50|5840|5837.2|5839.3|5836.5|5840.8|5838|5838.9|5836.1|69
1612364040000|2021-02-03 14:54:00|5839.4|5836.6|5841.9|5839.1|5842.2|5839.4|5838.9|5836.1|95
1612364050000|2021-02-03 14:54:10|5842.8|5840|5842.9|5840.1|5842.9|5840.1|5842.4|5839.6|35
1612364060000|2021-02-03 14:54:20|5843.8|5841|5843.8|5841|5844|5841.2|5843.4|5840.6|60
1612364070000|2021-02-03 14:54:30|5843.9|5841.1|5843.4|5840.6|5843.9|5841.1|5843.4|5840.6|50
1612364080000|2021-02-03 14:54:40|5843|5840.2|5843.4|5840.6|5843.8|5841|5842.8|5840|40
1612364090000|2021-02-03 14:54:50|5843.8|5841|5842.8|5840|5843.8|5841|5842|5839.2|27
1612364100000|2021-02-03 14:55:00|5842.9|5840.1|5841.9|5839.1|5843.3|5840.5|5841.9|5839.1|54
1612364110000|2021-02-03 14:55:10|5841.4|5838.6|5843.4|5840.6|5843.8|5841|5841.4|5838.6|54
1612364120000|2021-02-03 14:55:20|5843|5840.2|5843.9|5841.1|5843.9|5841.1|5843|5840.2|21
1612364130000|2021-02-03 14:55:30|5843|5840.2|5843|5840.2|5843.9|5841.1|5842.9|5840.1|29
1612364140000|2021-02-03 14:55:40|5843.4|5840.6|5843.9|5841.1|5844|5841.2|5843|5840.2|72
1612364150000|2021-02-03 14:55:50|5844|5841.2|5843.9|5841.1|5844|5841.2|5843|5840.2|75
1612364160000|2021-02-03 14:56:00|5843.5|5840.7|5843.9|5841.1|5844|5841.2|5842.9|5840.1|72
1612364170000|2021-02-03 14:56:10|5843.8|5841|5844|5841.2|5844|5841.2|5843|5840.2|65
1612364180000|2021-02-03 14:56:20|5844.4|5841.6|5843|5840.2|5844.9|5842.1|5843|5840.2|43
1612364190000|2021-02-03 14:56:30|5843.2|5840.4|5844|5841.2|5844|5841.2|5843|5840.2|12
1612364200000|2021-02-03 14:56:40|5843.9|5841.1|5843.5|5840.7|5843.9|5841.1|5842|5839.2|68
1612364210000|2021-02-03 14:56:50|5843.9|5841.1|5840.9|5838.1|5843.9|5841.1|5840.9|5838.1|116
1612364220000|2021-02-03 14:57:00|5841.7|5838.9|5841.5|5838.7|5842.9|5840.1|5840.4|5837.6|62
1612364230000|2021-02-03 14:57:10|5841.9|5839.1|5841.9|5839.1|5841.9|5839.1|5840.9|5838.1|31
1612364240000|2021-02-03 14:57:20|5842.4|5839.6|5842.9|5840.1|5842.9|5840.1|5842.4|5839.6|35
1612364250000|2021-02-03 14:57:30|5843|5840.2|5843.4|5840.6|5843.8|5841|5843|5840.2|34
1612364260000|2021-02-03 14:57:40|5843.9|5841.1|5843.9|5841.1|5844.8|5842|5843.9|5841.1|4
1612364270000|2021-02-03 14:57:50|5844.3|5841.5|5844.3|5841.5|5844.3|5841.5|5844.3|5841.5|7
1612364280000|2021-02-03 14:58:00|5843.9|5841.1|5843.8|5841|5844.8|5842|5842.9|5840.1|66
1612364290000|2021-02-03 14:58:10|5843.9|5841.1|5843.9|5841.1|5844.8|5842|5843.8|5841|54
1612364300000|2021-02-03 14:58:20|5844.8|5842|5843.9|5841.1|5844.8|5842|5843.8|5841|113
1612364310000|2021-02-03 14:58:30|5843|5840.2|5843.9|5841.1|5843.9|5841.1|5843|5840.2|182
1612364320000|2021-02-03 14:58:40|5844|5841.2|5842.9|5840.1|5844.9|5842.1|5842.9|5840.1|283
1612364330000|2021-02-03 14:58:50|5843|5840.2|5841.9|5839.1|5843|5840.2|5841.9|5839.1|90
1612364340000|2021-02-03 14:59:00|5841.8|5839|5841.9|5839.1|5841.9|5839.1|5840.9|5837.6|365
1612364350000|2021-02-03 14:59:10|5841.8|5839|5840.9|5838.1|5841.8|5839|5839|5836.2|93
1612364360000|2021-02-03 14:59:20|5841.9|5839.1|5842|5839.2|5842.4|5839.6|5841.9|5839.1|18
1612364370000|2021-02-03 14:59:30|5841.9|5839.1|5840.9|5838.1|5841.9|5839.1|5840.5|5837.7|13
1612364380000|2021-02-03 14:59:40|5841.2|5838.4|5840.9|5838.1|5841.9|5839.1|5840.9|5838.1|5
1612364390000|2021-02-03 14:59:50|5841.3|5838.5|5841|5838.2|5841.8|5839|5840.9|5838.1|27
1612364400000|2021-02-03 15:00:00|5841.4|5838.6|5839.4|5836.6|5842|5839.2|5839|5836.2|185
1612364410000|2021-02-03 15:00:10|5839|5836.2|5839|5836.2|5840.3|5837.5|5839|5836.2|91
1612364420000|2021-02-03 15:00:20|5838.5|5835.7|5840.7|5837.9|5840.8|5838|5838.5|5835.7|148
1612364430000|2021-02-03 15:00:30|5840.9|5838.1|5841.8|5839|5841.8|5839|5840.5|5837.7|11
1612364440000|2021-02-03 15:00:40|5842.4|5839.6|5841|5838.2|5842.8|5840|5841|5838.2|62
1612364450000|2021-02-03 15:00:50|5840.8|5838|5840.4|5837.6|5840.9|5838.1|5839.9|5837.1|67
1612364460000|2021-02-03 15:01:00|5840.8|5838|5839.9|5837.1|5840.8|5838|5839.9|5837.1|76
1612364470000|2021-02-03 15:01:10|5839.5|5836.7|5838|5835.2|5839.9|5837.1|5837.5|5834.7|65
1612364480000|2021-02-03 15:01:20|5838.4|5835.6|5839.4|5836.6|5840.8|5838|5838|5835.2|30
1612364490000|2021-02-03 15:01:30|5838.9|5836.1|5841|5838.2|5841.8|5839|5838.4|5835.6|13
1612364500000|2021-02-03 15:01:40|5841.4|5838.6|5842.3|5839.5|5842.9|5840.1|5841.4|5838.6|12
1612364510000|2021-02-03 15:01:50|5842|5839.2|5841.8|5839|5842|5839.2|5841|5838.2|8
1612364520000|2021-02-03 15:02:00|5841|5838.2|5843.8|5841|5843.8|5841|5841|5838.2|23
1612364530000|2021-02-03 15:02:10|5843.4|5840.6|5844.4|5841.6|5844.8|5842|5843|5840.2|53
1612364540000|2021-02-03 15:02:20|5844.8|5842|5843.3|5840.5|5844.8|5842|5842.9|5840.1|18
1612364550000|2021-02-03 15:02:30|5843.8|5841|5843.4|5840.6|5843.9|5841.1|5842.9|5840.1|9
1612364560000|2021-02-03 15:02:40|5843.8|5841|5842.9|5840.1|5843.9|5841.1|5842.9|5840.1|24
1612364570000|2021-02-03 15:02:50|5843.4|5840.6|5842.9|5840.1|5843.4|5840.6|5842.9|5840.1|14
1612364580000|2021-02-03 15:03:00|5843.4|5840.6|5840|5837.2|5843.4|5840.6|5840|5837.2|56
1612364590000|2021-02-03 15:03:10|5839.9|5837.1|5840.9|5838.1|5841.4|5838.6|5839.9|5837.1|565
1612364600000|2021-02-03 15:03:20|5841.4|5838.6|5842.9|5840.1|5842.9|5840.1|5841|5838.2|17
1612364610000|2021-02-03 15:03:30|5842.5|5839.7|5842.9|5840.1|5842.9|5840.1|5841.4|5838.6|11
1612364620000|2021-02-03 15:03:40|5843|5840.2|5842|5839.2|5843|5840.2|5842|5839.2|24
1612364630000|2021-02-03 15:03:50|5841.9|5839.1|5842|5839.2|5842.4|5839.6|5841.9|5839.1|5
1612364640000|2021-02-03 15:04:00|5842.4|5839.6|5842.8|5840|5842.8|5840|5842|5839.2|12
1612364650000|2021-02-03 15:04:10|5842.9|5840.1|5844|5841.2|5844|5841.2|5842.4|5839.6|21
1612364660000|2021-02-03 15:04:20|5843.8|5841|5842.4|5839.6|5843.9|5841.1|5841.9|5839.1|21
1612364670000|2021-02-03 15:04:30|5841.9|5839.1|5842.8|5840|5842.8|5840|5841.9|5839.1|1
1612364680000|2021-02-03 15:04:40|5842.9|5840.1|5841.9|5839.1|5843.8|5841|5841|5838.2|159
1612364690000|2021-02-03 15:04:50|5840.9|5838.1|5841.9|5839.1|5842.4|5839.6|5840|5837.2|41
1612364700000|2021-02-03 15:05:00|5842.3|5839.5|5843|5840.2|5844|5841.2|5842.3|5839.5|27
1612364710000|2021-02-03 15:05:10|5842.9|5840.1|5843|5840.2|5843.5|5840.7|5842.5|5839.7|7
1612364720000|2021-02-03 15:05:20|5842.9|5840.1|5843.9|5841.1|5843.9|5841.1|5842|5839.2|173
1612364730000|2021-02-03 15:05:30|5843.5|5840.7|5843|5840.2|5843.9|5841.1|5842|5839.2|11
1612364740000|2021-02-03 15:05:40|5842.9|5840.1|5844|5841.2|5844|5841.2|5841.9|5839.1|20
1612364750000|2021-02-03 15:05:50|5844.8|5842|5847|5844.2|5847|5844.2|5844.5|5841.7|151
1612364760000|2021-02-03 15:06:00|5846.9|5844.1|5847|5844.2|5847.9|5845.1|5846.9|5844.1|105
1612364770000|2021-02-03 15:06:10|5846.9|5844.1|5851.4|5848.6|5851.8|5849|5846.9|5844.1|439
1612364780000|2021-02-03 15:06:20|5851|5848.2|5852.8|5850|5852.8|5850|5850.9|5848.1|368
1612364790000|2021-02-03 15:06:30|5852.4|5849.6|5852.4|5849.6|5852.8|5850|5851.8|5849|69
1612364800000|2021-02-03 15:06:40|5852.8|5850|5851|5848.2|5852.8|5850|5851|5848.2|42
1612364810000|2021-02-03 15:06:50|5851.3|5848.5|5851.3|5848.5|5851.8|5849|5849.9|5847.1|215
1612364820000|2021-02-03 15:07:00|5851.4|5848.6|5848.4|5845.6|5851.8|5849|5847.9|5845.1|165
1612364830000|2021-02-03 15:07:10|5848.8|5846|5850.8|5848|5850.8|5848|5847.4|5844.6|83
1612364840000|2021-02-03 15:07:20|5851.4|5848.6|5849.9|5847.1|5851.8|5849|5849.9|5847.1|41
1612364850000|2021-02-03 15:07:30|5850.8|5848|5850.4|5847.6|5850.9|5848.1|5849.9|5847.1|148
1612364860000|2021-02-03 15:07:40|5850.3|5847.5|5850.9|5848.1|5850.9|5848.1|5849.9|5847.1|53
1612364870000|2021-02-03 15:07:50|5851|5848.2|5850.8|5848|5851.8|5849|5850.8|5848|16
1612364880000|2021-02-03 15:08:00|5850.9|5848.1|5851.8|5849|5851.8|5849|5850.8|5848|75
1612364890000|2021-02-03 15:08:10|5851.4|5848.6|5851.9|5849.1|5852.8|5850|5850.9|5848.1|44
1612364900000|2021-02-03 15:08:20|5851.8|5849|5854.8|5852|5854.9|5852.1|5851.8|5849|132
1612364910000|2021-02-03 15:08:30|5854.9|5852.1|5855.8|5853|5855.8|5853|5854.8|5852|96
1612364920000|2021-02-03 15:08:40|5855.4|5852.6|5854.4|5851.6|5855.8|5853|5852.9|5850.1|109
1612364930000|2021-02-03 15:08:50|5854.8|5852|5854.8|5852|5855.8|5853|5853.4|5850.6|285
1612364940000|2021-02-03 15:09:00|5854.9|5852.1|5856|5853.2|5856|5853.2|5854.8|5852|87
1612364950000|2021-02-03 15:09:10|5855.7|5852.9|5854.9|5852.1|5855.8|5853|5854.9|5852.1|17
1612364960000|2021-02-03 15:09:20|5855.3|5852.5|5855.8|5853|5856.4|5853.6|5854.9|5852.1|59
1612364970000|2021-02-03 15:09:30|5855.9|5853.1|5854.9|5852.1|5855.9|5853.1|5854.8|5852|1189
1612364980000|2021-02-03 15:09:40|5854.8|5852|5854.9|5852.1|5855.4|5852.6|5854.8|5852|97
1612364990000|2021-02-03 15:09:50|5855|5852.2|5852.4|5849.6|5855.4|5852.6|5852|5849.2|41
1612365000000|2021-02-03 15:10:00|5852.8|5850|5853.8|5851|5853.8|5851|5851|5848.2|48
1612365010000|2021-02-03 15:10:10|5854|5851.2|5858|5855.2|5858.8|5856|5854|5851.2|211
1612365020000|2021-02-03 15:10:20|5857.8|5855|5857.3|5854.5|5858.4|5855.6|5856.4|5853.6|86
1612365030000|2021-02-03 15:10:30|5856.9|5854.1|5857.4|5854.6|5858.3|5855.5|5856.9|5854.1|54
1612365040000|2021-02-03 15:10:40|5857.8|5855|5860|5857.2|5860.4|5857.6|5857.8|5855|126
1612365050000|2021-02-03 15:10:50|5860.4|5857.6|5860.8|5858|5861|5858.2|5859.9|5857.1|118
1612365060000|2021-02-03 15:11:00|5860.9|5858.1|5859|5856.2|5861.8|5859|5859|5856.2|65
1612365070000|2021-02-03 15:11:10|5858|5855.2|5859.8|5857|5859.9|5857.1|5857.9|5855.1|63
1612365080000|2021-02-03 15:11:20|5859.9|5857.1|5862|5859.2|5862|5859.2|5859.9|5857.1|314
1612365090000|2021-02-03 15:11:30|5861.9|5859.1|5864|5861.2|5864|5861.2|5861.9|5859.1|99
1612365100000|2021-02-03 15:11:40|5863.9|5861.1|5864.9|5862.1|5864.9|5862.1|5863.8|5861|367
1612365110000|2021-02-03 15:11:50|5865|5862.2|5864.9|5862.1|5865.8|5863|5864|5861.2|82
1612365120000|2021-02-03 15:12:00|5865.8|5863|5864.9|5862.1|5865.8|5863|5864.4|5861.6|124
1612365130000|2021-02-03 15:12:10|5864.8|5862|5864.8|5862|5865.8|5863|5864|5861.2|74
1612365140000|2021-02-03 15:12:20|5864.9|5862.1|5864.8|5862|5864.9|5862.1|5863.8|5861|83
1612365150000|2021-02-03 15:12:30|5864.9|5862.1|5864.8|5862|5865.8|5863|5864.8|5862|184
1612365160000|2021-02-03 15:12:40|5865.4|5862.6|5862.9|5860.1|5865.4|5862.6|5862.9|5860.1|112
1612365170000|2021-02-03 15:12:50|5863.3|5860.5|5862.4|5859.6|5863.8|5861|5861.8|5859|207
1612365180000|2021-02-03 15:13:00|5862|5859.2|5861.9|5859.1|5862.8|5860|5861.8|5859|60
1612365190000|2021-02-03 15:13:10|5862.3|5859.5|5862.8|5860|5862.8|5860|5861.8|5859|57
1612365200000|2021-02-03 15:13:20|5862.9|5860.1|5862.8|5860|5863.8|5861|5861.9|5859.1|105
1612365210000|2021-02-03 15:13:30|5862.9|5860.1|5863.8|5861|5863.9|5861.1|5862.9|5860.1|98
1612365220000|2021-02-03 15:13:40|5862.9|5860.1|5862.8|5860|5862.9|5860.1|5862.8|5860|37
1612365230000|2021-02-03 15:13:50|5862.9|5860.1|5861.8|5859|5862.9|5860.1|5861.8|5859|167
1612365240000|2021-02-03 15:14:00|5860.9|5858.1|5860.9|5858.1|5861.8|5859|5860.8|5858|65
1612365250000|2021-02-03 15:14:10|5860.5|5857.7|5861.4|5858.6|5861.9|5859.1|5859.2|5856.4|231
1612365260000|2021-02-03 15:14:20|5861.8|5859|5859.9|5857.1|5861.9|5859.1|5858.9|5856.1|30
1612365270000|2021-02-03 15:14:30|5859.3|5856.5|5860.8|5858|5861.4|5858.6|5859.3|5856.5|170
1612365280000|2021-02-03 15:14:40|5859.5|5856.7|5859.9|5857.1|5860.9|5858.1|5859.4|5856.6|116
1612365290000|2021-02-03 15:14:50|5860.3|5857.5|5861.8|5859|5861.8|5859|5859.9|5857.1|121
1612365300000|2021-02-03 15:15:00|5861|5858.2|5860.7|5857.9|5861.8|5859|5859.9|5857.1|112
1612365310000|2021-02-03 15:15:10|5860.9|5858.1|5861.3|5858.5|5861.8|5859|5860.8|5858|68
1612365320000|2021-02-03 15:15:20|5861.8|5859|5861.7|5858.9|5861.8|5859|5860.8|5858|99
1612365330000|2021-02-03 15:15:30|5861.8|5859|5861.8|5859|5861.8|5859|5860.3|5857.5|265
1612365340000|2021-02-03 15:15:40|5861.3|5858.5|5861.8|5859|5861.8|5859|5861.3|5858.5|81
1612365350000|2021-02-03 15:15:50|5861|5858.2|5860.8|5858|5861.8|5859|5860.3|5857.5|99
1612365360000|2021-02-03 15:16:00|5860.9|5858.1|5861.8|5859|5861.8|5859|5860.9|5858.1|48
1612365370000|2021-02-03 15:16:10|5861.3|5858.5|5862.8|5860|5862.8|5860|5860.9|5858.1|37
1612365380000|2021-02-03 15:16:20|5862.9|5860.1|5861.4|5858.6|5862.9|5860.1|5860.9|5858.1|23
1612365390000|2021-02-03 15:16:30|5861.8|5859|5862.9|5860.1|5863.8|5861|5861.8|5859|108
1612365400000|2021-02-03 15:16:40|5863.3|5860.5|5862|5859.2|5863.3|5860.5|5862|5859.2|13
1612365410000|2021-02-03 15:16:50|5861.8|5859|5861.9|5859.1|5861.9|5859.1|5861.8|5859|7
1612365420000|2021-02-03 15:17:00|5861.8|5859|5865.8|5863|5865.8|5863|5860.9|5858.1|315
1612365430000|2021-02-03 15:17:10|5865.7|5862.9|5862.8|5860|5865.8|5863|5862.8|5860|175
1612365440000|2021-02-03 15:17:20|5861.8|5859|5862.8|5860|5864|5861.2|5860.9|5858.1|169
1612365450000|2021-02-03 15:17:30|5862.9|5860.1|5861.8|5859|5862.9|5860.1|5860.9|5858.1|34
1612365460000|2021-02-03 15:17:40|5861.9|5859.1|5860.8|5858|5862.4|5859.6|5860|5857.2|48
1612365470000|2021-02-03 15:17:50|5860.4|5857.6|5861.9|5859.1|5861.9|5859.1|5859.9|5857.1|177
1612365480000|2021-02-03 15:18:00|5862.3|5859.5|5861.9|5859.1|5862.8|5860|5861.9|5859.1|42
1612365490000|2021-02-03 15:18:10|5861.8|5859|5865.8|5863|5865.8|5863|5861.8|5859|294
1612365500000|2021-02-03 15:18:20|5865|5862.2|5863.8|5861|5865|5862.2|5863.8|5861|28
1612365510000|2021-02-03 15:18:30|5863|5860.2|5864.8|5862|5864.8|5862|5861.9|5859.1|88
1612365520000|2021-02-03 15:18:40|5864.9|5862.1|5864.8|5862|5864.9|5862.1|5864.4|5861.6|77
1612365530000|2021-02-03 15:18:50|5864.9|5862.1|5862.4|5859.6|5864.9|5862.1|5861.9|5859.1|48
1612365540000|2021-02-03 15:19:00|5862.8|5860|5865.3|5862.5|5865.3|5862.5|5862.3|5859.5|81
1612365550000|2021-02-03 15:19:10|5864.9|5862.1|5863|5860.2|5865.8|5863|5862.9|5860.1|28
1612365560000|2021-02-03 15:19:20|5862.8|5860|5860.9|5858.1|5862.9|5860.1|5860.9|5858.1|27
1612365570000|2021-02-03 15:19:30|5861.3|5858.5|5862.8|5860|5862.8|5860|5861.3|5858.5|18
1612365580000|2021-02-03 15:19:40|5862.3|5859.5|5863.4|5860.6|5863.4|5860.6|5861.9|5859.1|58
1612365590000|2021-02-03 15:19:50|5863.8|5861|5863.8|5861|5864.3|5861.5|5862.9|5860.1|75
1612365600000|2021-02-03 15:20:00|5862.9|5860.1|5860.4|5857.6|5864.9|5862.1|5860.4|5857.6|90
1612365610000|2021-02-03 15:20:10|5860.8|5858|5861.8|5859|5861.9|5859.1|5859.9|5857.1|277
1612365620000|2021-02-03 15:20:20|5861.9|5859.1|5861.8|5859|5862.8|5860|5861.8|5859|88
1612365630000|2021-02-03 15:20:30|5861.9|5859.1|5861.3|5858.5|5861.9|5859.1|5860|5857.2|217
1612365640000|2021-02-03 15:20:40|5860.9|5858.1|5862.9|5860.1|5863|5860.2|5860.9|5858.1|132
1612365650000|2021-02-03 15:20:50|5862.4|5859.6|5864.8|5862|5864.8|5862|5861.9|5859.1|41
1612365660000|2021-02-03 15:21:00|5865.8|5863|5866.9|5864.1|5867.6|5864.8|5864.9|5862.1|121
1612365670000|2021-02-03 15:21:10|5866.3|5863.5|5867.9|5865.1|5868.3|5865.5|5865.9|5863.1|73
1612365680000|2021-02-03 15:21:20|5867.8|5865|5867.9|5865.1|5868.7|5865.9|5867.8|5865|29
1612365690000|2021-02-03 15:21:30|5868.3|5865.5|5866.9|5864.1|5868.3|5865.5|5866.9|5864.1|164
1612365700000|2021-02-03 15:21:40|5866.4|5863.6|5866.4|5863.6|5867|5864.2|5865.9|5863.1|117
1612365710000|2021-02-03 15:21:50|5866|5863.2|5863.9|5861.1|5866.5|5863.7|5863.5|5860.7|22
1612365720000|2021-02-03 15:22:00|5863.8|5861|5860|5857.2|5863.8|5861|5860|5857.2|94
1612365730000|2021-02-03 15:22:10|5860.8|5858|5863.8|5861|5863.9|5861.1|5860.8|5858|152
1612365740000|2021-02-03 15:22:20|5863.4|5860.6|5863.3|5860.5|5863.8|5861|5862.9|5860.1|40
1612365750000|2021-02-03 15:22:30|5862.9|5860.1|5863.8|5861|5864.3|5861.5|5862|5859.2|57
1612365760000|2021-02-03 15:22:40|5863.4|5860.6|5863.4|5860.6|5863.8|5861|5862.9|5860.1|13
1612365770000|2021-02-03 15:22:50|5863|5860.2|5863.8|5861|5863.8|5861|5862.9|5860.1|49
1612365780000|2021-02-03 15:23:00|5864|5861.2|5865.8|5863|5865.8|5863|5864|5861.2|41
1612365790000|2021-02-03 15:23:10|5865.9|5863.1|5863.9|5861.1|5865.9|5863.1|5863.9|5861.1|49
1612365800000|2021-02-03 15:23:20|5864.4|5861.6|5863.8|5861|5864.4|5861.6|5862.9|5860.1|16
1612365810000|2021-02-03 15:23:30|5863.9|5861.1|5864.8|5862|5864.8|5862|5863.9|5861.1|8
1612365820000|2021-02-03 15:23:40|5864.9|5862.1|5864|5861.2|5864.9|5862.1|5864|5861.2|49
1612365830000|2021-02-03 15:23:50|5863.9|5861.1|5863.9|5861.1|5864.4|5861.6|5863.9|5861.1|11
1612365840000|2021-02-03 15:24:00|5864.2|5861.4|5863|5860.2|5864.3|5861.5|5863|5860.2|71
1612365850000|2021-02-03 15:24:10|5862.9|5860.1|5861.8|5859|5863.4|5860.6|5861.4|5858.6|192
1612365860000|2021-02-03 15:24:20|5861.4|5858.6|5859.9|5857.1|5861.4|5858.6|5858.8|5856|108
1612365870000|2021-02-03 15:24:30|5859.5|5856.7|5858.9|5856.1|5859.9|5857.1|5857.9|5855.1|103
1612365880000|2021-02-03 15:24:40|5858.1|5855.3|5858.9|5856.1|5858.9|5856.1|5858|5855.2|54
1612365890000|2021-02-03 15:24:50|5859|5856.2|5859.9|5857.1|5861|5858.2|5859|5856.2|84
1612365900000|2021-02-03 15:25:00|5860.4|5857.6|5860.9|5858.1|5861|5858.2|5859.9|5857.1|61
1612365910000|2021-02-03 15:25:10|5861|5858.2|5859.9|5857.1|5861|5858.2|5859|5856.2|69
1612365920000|2021-02-03 15:25:20|5859.1|5856.3|5858|5855.2|5859.1|5856.3|5858|5855.2|130
1612365930000|2021-02-03 15:25:30|5858.4|5855.6|5859.8|5857|5859.8|5857|5858|5855.2|84
1612365940000|2021-02-03 15:25:40|5859.9|5857.1|5860.4|5857.6|5863.8|5861|5859.9|5857.1|94
1612365950000|2021-02-03 15:25:50|5860.5|5857.7|5861.9|5859.1|5861.9|5859.1|5859.8|5857|172
1612365960000|2021-02-03 15:26:00|5862|5859.2|5862|5859.2|5862|5859.2|5862|5859.2|65
1612365970000|2021-02-03 15:26:10|5861.8|5859|5861.9|5859.1|5861.9|5859.1|5861.8|5859|36
1612365980000|2021-02-03 15:26:20|5862|5859.2|5862.9|5860.1|5862.9|5860.1|5861.9|5859.1|103
1612365990000|2021-02-03 15:26:30|5862.8|5860|5862.9|5860.1|5862.9|5860.1|5862.8|5860|29
1612366000000|2021-02-03 15:26:40|||||||||126
1612366010000|2021-02-03 15:26:50|5861.9|5859.1|5861.9|5859.1|5861.9|5859.1|5861.9|5859.1|147
1612366020000|2021-02-03 15:27:00|||||||||18
1612366030000|2021-02-03 15:27:10|5861.8|5859|5861.8|5859|5861.8|5859|5861.8|5859|91
1612366040000|2021-02-03 15:27:20|5860.8|5858|5859|5856.2|5860.9|5858.1|5859|5856.2|200
1612366050000|2021-02-03 15:27:30|5860|5857.2|5860.9|5858.1|5860.9|5858.1|5860|5857.2|14
1612366060000|2021-02-03 15:27:40|5860.4|5857.6|5859.4|5856.6|5860.4|5857.6|5859|5856.2|18
1612366070000|2021-02-03 15:27:50|5859.8|5857|5859.9|5857.1|5860|5857.2|5859.8|5857|5
1612366080000|2021-02-03 15:28:00|5859.5|5856.7|5859.9|5857.1|5860|5857.2|5859|5856.2|119
1612366090000|2021-02-03 15:28:10|5859.8|5857|5859|5856.2|5859.8|5857|5858.9|5856.1|21
1612366100000|2021-02-03 15:28:20|5857|5854.2|5856|5853.2|5857.5|5854.7|5856|5853.2|100
1612366110000|2021-02-03 15:28:30|5856.5|5853.7|5855.9|5853.1|5856.5|5853.7|5855.9|5853.1|59
1612366120000|2021-02-03 15:28:40|5855|5852.2|5855|5852.2|5855|5852.2|5855|5852.2|67
1612366130000|2021-02-03 15:28:50|5855.4|5852.6|5856|5853.2|5856.8|5854|5855.4|5852.6|222
1612366140000|2021-02-03 15:29:00|5855.9|5853.1|5856|5853.2|5856|5853.2|5855.5|5852.7|92
1612366150000|2021-02-03 15:29:10|5855.6|5851.6|5855.4|5852.6|5855.9|5853.1|5855.4|5851.6|99
1612366160000|2021-02-03 15:29:20|5855.5|5852.7|5855.9|5853.1|5855.9|5853.1|5854|5851.2|105
1612366170000|2021-02-03 15:29:30|5856.4|5853.6|5856.4|5853.6|5856.4|5853.6|5856.4|5853.6|13
1612366180000|2021-02-03 15:29:40|5855.3|5852.5|5854.9|5852.1|5855.3|5852.5|5854.9|5852.1|17
1612366190000|2021-02-03 15:29:50|5854.4|5851.6|5854.5|5850.5|5854.6|5851.6|5854.4|5850.5|55
1612366200000|2021-02-03 15:30:00|5854.8|5844.8|5842.4|5839.6|5854.8|5844.8|5833.4|5827|1092
1612366210000|2021-02-03 15:30:10|5846|5836|5839.5|5836.7|5846.4|5841.8|5839.4|5836|794
1612366220000|2021-02-03 15:30:20|5839.9|5837.1|5841|5838.2|5844.9|5842.1|5839.9|5837.1|582
1612366230000|2021-02-03 15:30:30|5841.4|5838.6|5835.9|5833.1|5844.4|5841.6|5835.5|5832.7|354
1612366240000|2021-02-03 15:30:40|5834.9|5832.1|5830.3|5827.5|5838.9|5836.1|5830.3|5827.5|522
1612366250000|2021-02-03 15:30:50|5830.1|5827.3|5828.9|5826.1|5832.9|5830.1|5826|5823.2|413
1612366260000|2021-02-03 15:31:00|5828.5|5825.7|5837.9|5835.1|5837.9|5835.1|5828.5|5825.7|315
1612366270000|2021-02-03 15:31:10|5837.1|5834.3|5833.5|5830.7|5838.7|5835.9|5833.5|5830.7|122
1612366280000|2021-02-03 15:31:20|5833.9|5831.1|5829.8|5827|5834.5|5831.7|5829|5826.2|501
1612366290000|2021-02-03 15:31:30|5830|5827.2|5829|5826.2|5830.1|5827.3|5827.5|5824.7|310
1612366300000|2021-02-03 15:31:40|5829.1|5826.3|5827.1|5824.3|5830.9|5827.3|5826.1|5820.9|373
1612366310000|2021-02-03 15:31:50|5826.9|5824.1|5828.5|5825.7|5829.9|5827.1|5826|5823.2|59
1612366320000|2021-02-03 15:32:00|5829.5|5826.7|5823.5|5820.7|5829.5|5826.7|5823|5820.2|142
1612366330000|2021-02-03 15:32:10|5824.3|5821.5|5828.5|5825.7|5828.5|5825.7|5823.6|5820.8|210
1612366340000|2021-02-03 15:32:20|5828.1|5825.3|5826.8|5824|5829|5826.2|5826.8|5824|92
1612366350000|2021-02-03 15:32:30|5826.5|5823.7|5824.1|5821.3|5828.2|5824.3|5824|5818.2|248
1612366360000|2021-02-03 15:32:40|5824|5821.2|5818.6|5815.8|5824|5821.2|5817.1|5814.3|350
1612366370000|2021-02-03 15:32:50|5819.1|5816.3|5821.1|5818.3|5822.1|5819.3|5818.8|5816|65
1612366380000|2021-02-03 15:33:00|5821.4|5818.6|5826.4|5823.6|5826.4|5823.6|5821.3|5818.5|139
1612366390000|2021-02-03 15:33:10|5826.9|5824.1|5833.1|5830.3|5833.4|5830.6|5825.1|5822.3|167
1612366400000|2021-02-03 15:33:20|5833.5|5830.7|5833.1|5830.3|5833.5|5830.7|5831.1|5828.3|75
1612366410000|2021-02-03 15:33:30|5833.5|5830.7|5833.1|5830.3|5836|5833.2|5833.1|5830.3|52
1612366420000|2021-02-03 15:33:40|5833.5|5830.7|5831.6|5828.8|5833.5|5830.7|5830.1|5827.3|89
1612366430000|2021-02-03 15:33:50|5832|5829.2|5830.1|5827.3|5832|5829.2|5830.1|5827.3|64
1612366440000|2021-02-03 15:34:00|5830.4|5827.6|5831.1|5828.3|5832|5829.2|5830.4|5827.6|51
1612366450000|2021-02-03 15:34:10|5832.7|5829.9|5834.5|5831.7|5835|5832.2|5832.5|5829.7|168
1612366460000|2021-02-03 15:34:20|5835|5832.2|5837.1|5834.3|5837.1|5834.3|5834.5|5831.7|42
1612366470000|2021-02-03 15:34:30|5836.8|5834|5835.5|5832.7|5837.9|5835.1|5835.3|5832.5|194
1612366480000|2021-02-03 15:34:40|5836|5833.2|5837.6|5834.8|5837.6|5834.8|5836|5833.2|86
1612366490000|2021-02-03 15:34:50|5837.3|5834.5|5835.1|5832.3|5837.3|5834.5|5834.8|5832|83
1612366500000|2021-02-03 15:35:00|5835.4|5832.6|5839.1|5836.3|5839.1|5836.3|5835.4|5832.6|62
1612366510000|2021-02-03 15:35:10|5839.3|5836.5|5837.8|5835|5840.1|5837.3|5837.1|5834.3|47
1612366520000|2021-02-03 15:35:20|5838.1|5835.3|5840|5837.2|5840|5837.2|5838.1|5835.3|74
1612366530000|2021-02-03 15:35:30|5839.6|5836.8|5842.1|5839.3|5842.1|5839.3|5839.6|5836.8|32
1612366540000|2021-02-03 15:35:40|5841.8|5839|5840.3|5837.5|5844.1|5841.3|5840.3|5837.5|60
1612366550000|2021-02-03 15:35:50|5840.1|5837.3|5838.3|5835.5|5840.3|5837.5|5838.3|5835.5|121
1612366560000|2021-02-03 15:36:00|5838|5835.2|5837.6|5834.8|5838.5|5835.7|5836.1|5833.3|105
1612366570000|2021-02-03 15:36:10|5837.3|5834.5|5838.1|5835.3|5839|5836.2|5836|5833.2|71
1612366580000|2021-02-03 15:36:20|5838.5|5835.7|5839.1|5836.3|5840.1|5837.3|5838.1|5835.3|547
1612366590000|2021-02-03 15:36:30|5839.3|5836.5|5840.1|5837.3|5840.6|5837.8|5839.1|5836.3|31
1612366600000|2021-02-03 15:36:40|5840.3|5837.5|5839.1|5836.3|5841.8|5839|5838.3|5835.5|114
1612366610000|2021-02-03 15:36:50|5839.3|5836.5|5841.6|5838.8|5842.3|5839.5|5838.3|5835.5|193
1612366620000|2021-02-03 15:37:00|5841.8|5839|5843.1|5840.3|5843.1|5840.3|5841.3|5838.5|153
1612366630000|2021-02-03 15:37:10|5842.8|5840|5840.3|5837.5|5844|5841.2|5840.3|5837.5|77
1612366640000|2021-02-03 15:37:20|5840.1|5837.3|5840.1|5837.3|5840.6|5837.8|5838.8|5836|10
1612366650000|2021-02-03 15:37:30|5840|5837.2|5839.5|5836.7|5840|5837.2|5838.1|5835.3|5
1612366660000|2021-02-03 15:37:40|5839.3|5836.5|5837.5|5834.7|5839.3|5836.5|5837.1|5834.3|25
1612366670000|2021-02-03 15:37:50|5838.1|5835.3|5837.6|5834.8|5839.6|5836.8|5837.1|5834.3|77
1612366680000|2021-02-03 15:38:00|5838.1|5835.3|5836.5|5833.7|5838.1|5835.3|5835.3|5832.5|73
1612366690000|2021-02-03 15:38:10|5837|5834.2|5840.6|5837.8|5840.6|5837.8|5836.1|5833.3|36
1612366700000|2021-02-03 15:38:20|5840|5837.2|5840.1|5837.3|5841.5|5838.7|5840|5837.2|38
1612366710000|2021-02-03 15:38:30|5840|5837.2|5845.3|5842.5|5845.3|5842.5|5839.3|5836.5|71
1612366720000|2021-02-03 15:38:40|5845.1|5842.3|5846.5|5843.7|5846.6|5843.8|5845.1|5842.3|36
1612366730000|2021-02-03 15:38:50|5846.1|5843.3|5844.1|5841.3|5846.1|5843.3|5844.1|5841.3|65
1612366740000|2021-02-03 15:39:00|5844.5|5841.7|5845.1|5842.3|5846.1|5843.3|5844.4|5841.6|37
1612366750000|2021-02-03 15:39:10|5845.5|5842.7|5846|5843.2|5847.3|5844.5|5845.1|5842.3|157
1612366760000|2021-02-03 15:39:20|5846.1|5843.3|5848.1|5845.3|5848.1|5845.3|5845.6|5842.8|32
1612366770000|2021-02-03 15:39:30|5847.8|5845|5848|5845.2|5848.1|5845.3|5847.8|5845|7
1612366780000|2021-02-03 15:39:40|5847.6|5844.8|5848.1|5845.3|5848.1|5845.3|5847.3|5844.5|31
1612366790000|2021-02-03 15:39:50|5847.8|5845|5848|5845.2|5848.6|5845.8|5847.3|5844.5|101
1612366800000|2021-02-03 15:40:00|5848.1|5845.3|5848.1|5845.3|5848.9|5846.1|5847.1|5844.3|117
1612366810000|2021-02-03 15:40:10|5849|5846.2|5849|5846.2|5850|5847.2|5849|5846.2|97
1612366820000|2021-02-03 15:40:20|5849.1|5846.3|5849|5846.2|5849.1|5846.3|5847|5844.2|143
1612366830000|2021-02-03 15:40:30|5849.1|5846.3|5850.5|5847.7|5851|5848.2|5849.1|5846.3|66
1612366840000|2021-02-03 15:40:40|5850.1|5847.3|5848.1|5845.3|5850.1|5847.3|5846.1|5843.3|98
1612366850000|2021-02-03 15:40:50|5847.8|5845|5846.1|5843.3|5848.1|5845.3|5846|5843.2|186
1612366860000|2021-02-03 15:41:00|5845.8|5843|5846.3|5843.5|5846.3|5843.5|5843.3|5840.5|466
1612366870000|2021-02-03 15:41:10|5846.1|5843.3|5846|5843.2|5846.3|5843.5|5845.1|5842.3|85
1612366880000|2021-02-03 15:41:20|5846.1|5843.3|5845.8|5843|5846.1|5843.3|5843.1|5840.3|258
1612366890000|2021-02-03 15:41:30|5846.1|5843.3|5849.1|5846.3|5850.1|5847.3|5846.1|5843.3|310
1612366900000|2021-02-03 15:41:40|5849.3|5846.5|5851.1|5848.3|5851.1|5848.3|5848.1|5845.3|57
1612366910000|2021-02-03 15:41:50|5851.5|5848.7|5852.1|5849.3|5852.1|5849.3|5850.6|5847.8|159
1612366920000|2021-02-03 15:42:00|5852.5|5849.7|5855|5852.2|5855|5852.2|5852.5|5849.7|96
1612366930000|2021-02-03 15:42:10|5855.1|5852.3|5854.8|5852|5856|5853.2|5854.3|5851.5|108
1612366940000|2021-02-03 15:42:20|5855.1|5852.3|5856.1|5853.3|5857.3|5854.5|5854.3|5851.5|377
1612366950000|2021-02-03 15:42:30|5856|5853.2|5857.5|5854.7|5858|5855.2|5856|5853.2|91
1612366960000|2021-02-03 15:42:40|5858|5855.2|5856.5|5853.7|5858.1|5855.3|5856.1|5853.3|149
1612366970000|2021-02-03 15:42:50|5856.1|5853.3|5857|5854.2|5857|5854.2|5856.1|5853.3|25
1612366980000|2021-02-03 15:43:00|5856.3|5853.5|5861.1|5858.3|5861.5|5858.7|5856.1|5853.3|230
1612366990000|2021-02-03 15:43:10|5861|5858.2|5862.9|5860.1|5862.9|5860.1|5861|5858.2|37
1612367000000|2021-02-03 15:43:20|5863|5860.2|5861|5858.2|5866|5863.2|5861|5858.2|148
1612367010000|2021-02-03 15:43:30|5860.2|5857.4|5855.2|5852.4|5861.1|5858.3|5855.2|5852.4|144
1612367020000|2021-02-03 15:43:40|5854.2|5851.4|5859|5856.2|5859|5856.2|5854|5851.2|131
1612367030000|2021-02-03 15:43:50|5858.7|5855.9|5857.6|5854.8|5860.1|5857.3|5857.6|5854.8|42
1612367040000|2021-02-03 15:44:00|5857.2|5854.4|5858.2|5855.4|5858.2|5855.4|5856.2|5853.4|51
1612367050000|2021-02-03 15:44:10|5858.1|5855.3|5860.6|5857.8|5860.6|5857.8|5857.7|5854.9|110
1612367060000|2021-02-03 15:44:20|5861.1|5858.3|5860.1|5857.3|5861.1|5858.3|5860.1|5857.3|35
1612367070000|2021-02-03 15:44:30|5860.5|5857.7|5860.6|5857.8|5861|5858.2|5860.2|5857.4|57
1612367080000|2021-02-03 15:44:40|5860.2|5857.4|5862.1|5859.3|5863|5860.2|5859.1|5856.3|86
1612367090000|2021-02-03 15:44:50|5862.2|5859.4|5865|5862.2|5866.2|5863.4|5862.2|5859.4|349
1612367100000|2021-02-03 15:45:00|5865.1|5862.3|5866.1|5863.3|5866.1|5863.3|5864.1|5861.3|119
1612367110000|2021-02-03 15:45:10|5866|5863.2|5866.2|5863.4|5866.5|5863.7|5865.2|5862.4|138
1612367120000|2021-02-03 15:45:20|5866|5863.2|5866.1|5863.3|5867|5864.2|5865.1|5862.3|74
1612367130000|2021-02-03 15:45:30|5867|5864.2|5867|5864.2|5867.5|5864.7|5866.1|5863.3|158
1612367140000|2021-02-03 15:45:40|5867.1|5864.3|5865.1|5862.3|5869|5866.2|5865.1|5862.3|206
1612367150000|2021-02-03 15:45:50|5865|5862.2|5865.5|5862.7|5867.1|5864.3|5864.6|5861.8|197
1612367160000|2021-02-03 15:46:00|5865.1|5862.3|5866.6|5863.8|5866.6|5863.8|5862.6|5859.8|122
1612367170000|2021-02-03 15:46:10|5866.2|5863.4|5869.1|5866.3|5870|5867.2|5866.2|5863.4|1291
1612367180000|2021-02-03 15:46:20|5868.7|5865.9|5867|5864.2|5868.7|5865.9|5866.1|5863.3|112
1612367190000|2021-02-03 15:46:30|5866.6|5863.8|5865.1|5862.3|5867|5864.2|5865.1|5862.3|40
1612367200000|2021-02-03 15:46:40|5865.2|5862.4|5868.1|5865.3|5868.1|5865.3|5865.1|5862.3|22
1612367210000|2021-02-03 15:46:50|5868|5865.2|5869.6|5866.8|5869.9|5867.1|5867|5864.2|64
1612367220000|2021-02-03 15:47:00|5869.5|5866.7|5869.5|5866.7|5870|5867.2|5869.1|5866.3|158
1612367230000|2021-02-03 15:47:10|5869.9|5867.1|5869.1|5866.3|5870.1|5867.3|5869|5866.2|95
1612367240000|2021-02-03 15:47:20|5869.5|5866.7|5871.1|5868.3|5871.5|5868.7|5869|5866.2|305
1612367250000|2021-02-03 15:47:30|5871|5868.2|5870.6|5867.8|5871|5868.2|5870.5|5867.7|197
1612367260000|2021-02-03 15:47:40|5870|5867.2|5870.1|5867.3|5873|5870.2|5870|5867.2|407
1612367270000|2021-02-03 15:47:50|5870|5867.2|5869.9|5867.1|5871|5868.2|5869.1|5866.3|36
1612367280000|2021-02-03 15:48:00|5870|5867.2|5870.1|5867.3|5870.6|5867.8|5870|5867.2|148
1612367290000|2021-02-03 15:48:10|5869.5|5866.7|5872.8|5870|5872.8|5870|5869.1|5866.3|74
1612367300000|2021-02-03 15:48:20|5872.9|5870.1|5871.9|5869.1|5872.9|5870.1|5871.5|5868.7|21
1612367310000|2021-02-03 15:48:30|5871.8|5869|5872.4|5869.6|5872.9|5870.1|5871.4|5868.6|82
1612367320000|2021-02-03 15:48:40|5872.8|5870|5872|5869.2|5873|5870.2|5871.9|5869.1|12
1612367330000|2021-02-03 15:48:50|5872.8|5870|5872.9|5870.1|5872.9|5870.1|5871.9|5869.1|49
1612367340000|2021-02-03 15:49:00|5873|5870.2|5870.4|5867.6|5873|5870.2|5870|5867.2|97
1612367350000|2021-02-03 15:49:10|5870.9|5868.1|5870.9|5868.1|5871.4|5868.6|5870.9|5868.1|30
1612367360000|2021-02-03 15:49:20|5871|5868.2|5872.8|5870|5872.9|5870.1|5871|5868.2|48
1612367370000|2021-02-03 15:49:30|5872.4|5869.6|5873|5870.2|5873|5870.2|5872|5869.2|25
1612367380000|2021-02-03 15:49:40|5873.7|5870.9|5873.4|5870.6|5873.8|5871|5873|5870.2|10
1612367390000|2021-02-03 15:49:50|5873|5870.2|5871|5868.2|5873.8|5871|5871|5868.2|74
1612367400000|2021-02-03 15:50:00|5870.9|5868.1|5869.9|5867.1|5870.9|5868.1|5868|5865.2|74
1612367410000|2021-02-03 15:50:10|5869.5|5866.7|5869|5866.2|5870|5867.2|5868.4|5865.6|103
1612367420000|2021-02-03 15:50:20|5868.9|5866.1|5868.9|5866.1|5868.9|5866.1|5866|5863.2|42
1612367430000|2021-02-03 15:50:30|5869|5866.2|5869.4|5866.6|5870.9|5868.1|5869|5866.2|249
1612367440000|2021-02-03 15:50:40|5869.5|5866.7|5869.9|5867.1|5871.4|5868.6|5869|5866.2|81
1612367450000|2021-02-03 15:50:50|5870.1|5867.3|5869|5866.2|5870.9|5868.1|5869|5866.2|30
1612367460000|2021-02-03 15:51:00|5869.5|5866.7|5870|5867.2|5871|5868.2|5869.5|5866.7|12
1612367470000|2021-02-03 15:51:10|5869.9|5867.1|5869.9|5867.1|5870.5|5867.7|5869|5866.2|25
1612367480000|2021-02-03 15:51:20|5870|5867.2|5870|5867.2|5870|5867.2|5869.4|5866.6|40
1612367490000|2021-02-03 15:51:30|5869.9|5867.1|5869.9|5867.1|5869.9|5867.1|5869.9|5867.1|10
1612367500000|2021-02-03 15:51:40|5870|5867.2|5869.9|5867.1|5870|5867.2|5869.4|5866.6|66
1612367510000|2021-02-03 15:51:50|5869.8|5867|5868.9|5866.1|5869.8|5867|5868.9|5866.1|25
1612367520000|2021-02-03 15:52:00|5868.8|5866|5868.8|5866|5869.8|5867|5867.8|5865|148
1612367530000|2021-02-03 15:52:10|5868.9|5866.1|5872.4|5869.6|5872.8|5870|5868.9|5866.1|113
1612367540000|2021-02-03 15:52:20|5872.8|5870|5872|5869.2|5873.4|5870.6|5871.4|5868.6|189
1612367550000|2021-02-03 15:52:30|5872.8|5870|5873|5870.2|5873|5870.2|5872|5869.2|13
1612367560000|2021-02-03 15:52:40|5872.5|5869.7|5872.8|5870|5874|5871.2|5872|5869.2|102
1612367570000|2021-02-03 15:52:50|5872.4|5869.6|5870.9|5868.1|5872.9|5870.1|5870.9|5868.1|60
1612367580000|2021-02-03 15:53:00|5871|5868.2|5872.9|5870.1|5873.9|5871.1|5871|5868.2|34
1612367590000|2021-02-03 15:53:10|5873.4|5870.6|5872.9|5870.1|5873.4|5870.6|5872.9|5870.1|28
1612367600000|2021-02-03 15:53:20|5873|5870.2|5874|5871.2|5874|5871.2|5873|5870.2|166
1612367610000|2021-02-03 15:53:30|5874.8|5872|5875.4|5872.6|5876|5873.2|5874.8|5872|409
1612367620000|2021-02-03 15:53:40|5875.8|5873|5874.9|5872.1|5876.8|5874|5874.9|5872.1|77
1612367630000|2021-02-03 15:53:50|5875.4|5872.6|5874.9|5872.1|5875.4|5872.6|5874|5871.2|114
1612367640000|2021-02-03 15:54:00|5874.8|5872|5873.8|5871|5874.8|5872|5873|5870.2|57
1612367650000|2021-02-03 15:54:10|5873.9|5871.1|5870|5867.2|5874.8|5872|5870|5867.2|81
1612367660000|2021-02-03 15:54:20|5869.9|5867.1|5870.1|5867.3|5870.8|5868|5869|5866.2|110
1612367670000|2021-02-03 15:54:30|5870|5867.2|5871.6|5868.8|5872|5869.2|5870|5867.2|38
1612367680000|2021-02-03 15:54:40|5871.2|5868.4|5871.5|5868.7|5871.5|5868.7|5870.5|5867.7|40
1612367690000|2021-02-03 15:54:50|5872|5869.2|5872.1|5869.3|5873|5870.2|5871.4|5868.6|52
1612367700000|2021-02-03 15:55:00|5872|5869.2|5871|5868.2|5872|5869.2|5869.1|5866.3|125
1612367710000|2021-02-03 15:55:10|5870|5867.2|5870.1|5867.3|5871|5868.2|5870|5867.2|101
1612367720000|2021-02-03 15:55:20|5870|5867.2|5870.1|5867.3|5872|5869.2|5870|5867.2|48
1612367730000|2021-02-03 15:55:30|5870|5867.2|5871.1|5868.3|5872|5869.2|5869.5|5866.7|64
1612367740000|2021-02-03 15:55:40|5871|5868.2|5871.1|5868.3|5871.5|5868.7|5871|5868.2|13
1612367750000|2021-02-03 15:55:50|5871.5|5868.7|5871|5868.2|5871.5|5868.7|5871|5868.2|10
1612367760000|2021-02-03 15:56:00|5871.1|5868.3|5873.6|5870.8|5874|5871.2|5871.1|5868.3|81
1612367770000|2021-02-03 15:56:10|5873.2|5870.4|5873.9|5871.1|5873.9|5871.1|5872.1|5869.3|81
1612367780000|2021-02-03 15:56:20|5873.1|5870.3|5873.5|5870.7|5873.9|5871.1|5873.1|5870.3|67
1612367790000|2021-02-03 15:56:30|5873|5870.2|5873|5870.2|5873|5870.2|5872|5869.2|22
1612367800000|2021-02-03 15:56:40|5872.6|5869.8|5871|5868.2|5872.6|5869.8|5870.9|5868.1|62
1612367810000|2021-02-03 15:56:50|5871.1|5868.3|5871.9|5869.1|5871.9|5869.1|5871.1|5868.3|9
1612367820000|2021-02-03 15:57:00|5872|5869.2|5874|5871.2|5874|5871.2|5872|5869.2|81
1612367830000|2021-02-03 15:57:10|5873.9|5871.1|5872.9|5870.1|5873.9|5871.1|5872.5|5869.7|24
1612367840000|2021-02-03 15:57:20|5873|5870.2|5873|5870.2|5874|5871.2|5873|5870.2|37
1612367850000|2021-02-03 15:57:30|5872.9|5870.1|5872.9|5870.1|5873|5870.2|5872.9|5870.1|4
1612367860000|2021-02-03 15:57:40|5873|5870.2|5873.9|5871.1|5873.9|5871.1|5873|5870.2|3
1612367870000|2021-02-03 15:57:50|5874|5871.2|5874|5871.2|5874.1|5871.3|5874|5871.2|115
1612367880000|2021-02-03 15:58:00|5874.1|5871.3|5873.9|5871.1|5874.1|5871.3|5873.9|5871.1|161
1612367890000|2021-02-03 15:58:10|5874|5871.2|5874.9|5872.1|5875|5872.2|5874|5871.2|442
1612367900000|2021-02-03 15:58:20|5874.5|5871.7|5874|5871.2|5875|5872.2|5874|5871.2|43
1612367910000|2021-02-03 15:58:30|5874.5|5871.7|5874.5|5871.7|5875|5872.2|5874|5871.2|27
1612367920000|2021-02-03 15:58:40|5874.9|5872.1|5879.8|5877|5879.8|5877|5874.9|5872.1|245
1612367930000|2021-02-03 15:58:50|5879|5876.2|5873.9|5871.1|5879|5876.2|5873.1|5870.3|168
1612367940000|2021-02-03 15:59:00|5874|5871.2|5873.9|5871.1|5874|5871.2|5872.1|5869.3|93
1612367950000|2021-02-03 15:59:10|5874.1|5871.3|5872.5|5869.7|5874.9|5872.1|5872.1|5869.3|26
1612367960000|2021-02-03 15:59:20|5872.9|5870.1|5866.1|5863.3|5873.1|5870.3|5865|5862.2|131
1612367970000|2021-02-03 15:59:30|5866|5863.2|5868|5865.2|5868|5865.2|5865.1|5862.3|109
1612367980000|2021-02-03 15:59:40|5867.6|5864.8|5866.5|5863.7|5867.6|5864.8|5866|5863.2|25
1612367990000|2021-02-03 15:59:50|5866.1|5863.3|5867|5864.2|5867|5864.2|5866|5863.2|50
1612368000000|2021-02-03 16:00:00|5868.9|5866.1|5870.2|5867.4|5871.2|5868.4|5867|5864.2|197
1612368010000|2021-02-03 16:00:10|5870|5867.2|5871|5868.2|5871.1|5868.3|5870|5867.2|34
1612368020000|2021-02-03 16:00:20|5871.1|5868.3|5875.1|5872.3|5875.1|5872.3|5871.1|5868.3|97
1612368030000|2021-02-03 16:00:30|5875.9|5873.1|5878.1|5875.3|5878.5|5875.7|5875.6|5872.8|110
1612368040000|2021-02-03 16:00:40|5878.5|5875.7|5878.5|5875.7|5879.8|5877|5878|5875.2|153
1612368050000|2021-02-03 16:00:50|5878|5875.2|5878.1|5875.3|5878.9|5876.1|5878|5875.2|132
1612368060000|2021-02-03 16:01:00|5878.5|5875.7|5878|5875.2|5879.1|5876.3|5878|5875.2|134
1612368070000|2021-02-03 16:01:10|5878.4|5875.6|5875|5872.2|5878.4|5875.6|5874.6|5871.8|101
1612368080000|2021-02-03 16:01:20|5873.6|5870.8|5876|5873.2|5877|5874.2|5873.6|5870.8|133
1612368090000|2021-02-03 16:01:30|5876.4|5873.6|5875.1|5872.3|5877|5874.2|5875|5872.2|13
1612368100000|2021-02-03 16:01:40|5875.2|5872.4|5874.1|5871.3|5875.6|5872.8|5874.1|5871.3|48
1612368110000|2021-02-03 16:01:50|5874.9|5872.1|5874.5|5871.7|5875|5872.2|5874.1|5871.3|24
1612368120000|2021-02-03 16:02:00|5874.1|5871.3|5875|5872.2|5875|5872.2|5874.1|5871.3|17
1612368130000|2021-02-03 16:02:10|5875.2|5872.4|5875.2|5872.4|5877.4|5874.6|5875.2|5872.4|34
1612368140000|2021-02-03 16:02:20|5875.6|5872.8|5875.2|5872.4|5876.5|5873.7|5875.1|5872.3|10
1612368150000|2021-02-03 16:02:30|5875|5872.2|5875|5872.2|5875.5|5872.7|5875|5872.2|6
1612368160000|2021-02-03 16:02:40|5874.6|5871.8|5874|5871.2|5875|5872.2|5872.1|5869.3|64
1612368170000|2021-02-03 16:02:50|5874.1|5871.3|5875.5|5872.7|5876|5873.2|5874.1|5871.3|36
1612368180000|2021-02-03 16:03:00|5875.6|5872.8|5876|5873.2|5877|5874.2|5875|5872.2|61
1612368190000|2021-02-03 16:03:10|5876.9|5874.1|5877|5874.2|5877|5874.2|5876|5873.2|21
1612368200000|2021-02-03 16:03:20|5877.1|5874.3|5877|5874.2|5878|5875.2|5875.2|5872.4|56
1612368210000|2021-02-03 16:03:30|5877.9|5875.1|5878|5875.2|5878|5875.2|5877.9|5875.1|13
1612368220000|2021-02-03 16:03:40|5878.1|5875.3|5878|5875.2|5878.1|5875.3|5878|5875.2|4
1612368230000|2021-02-03 16:03:50|5877.2|5874.4|5876.9|5874.1|5877.2|5874.4|5876.5|5873.7|11
1612368240000|2021-02-03 16:04:00|5877|5874.2|5876|5873.2|5877|5874.2|5876|5873.2|258
1612368250000|2021-02-03 16:04:10|5876.9|5874.1|5876.4|5873.6|5876.9|5874.1|5876|5873.2|10
1612368260000|2021-02-03 16:04:20|5876|5873.2|5878.5|5875.7|5878.9|5876.1|5876|5873.2|34
1612368270000|2021-02-03 16:04:30|5878.9|5876.1|5877|5874.2|5878.9|5876.1|5876.4|5873.6|14
1612368290000|2021-02-03 16:04:50|5876.9|5874.1|5876|5873.2|5876.9|5874.1|5876|5873.2|116
1612368300000|2021-02-03 16:05:00|5876.8|5874|5874.8|5872|5877|5874.2|5873.9|5871.1|141
1612368310000|2021-02-03 16:05:10|5875|5872.2|5877|5874.2|5878|5875.2|5875|5872.2|225
1612368320000|2021-02-03 16:05:20|5876.9|5874.1|5875.5|5872.7|5877|5874.2|5875|5872.2|34
1612368330000|2021-02-03 16:05:30|5876|5873.2|5876|5873.2|5876.5|5873.7|5875.9|5873.1|9
1612368340000|2021-02-03 16:05:40|5876.4|5873.6|5875|5872.2|5876.4|5873.6|5875|5872.2|161
1612368350000|2021-02-03 16:05:50|5875.5|5872.7|5876|5873.2|5876|5873.2|5875|5872.2|39
1612368360000|2021-02-03 16:06:00|5876.1|5873.3|5875.5|5872.7|5876.9|5874.1|5875.5|5872.7|163
1612368370000|2021-02-03 16:06:10|5875|5872.2|5875|5872.2|5876|5873.2|5875|5872.2|44
1612368380000|2021-02-03 16:06:20|5874.1|5871.3|5873.9|5871.1|5874.1|5871.3|5873.5|5870.7|41
1612368400000|2021-02-03 16:06:40|5874|5871.2|5873.4|5870.6|5875|5872.2|5873|5870.2|31
1612368410000|2021-02-03 16:06:50|5873.9|5871.1|5868.2|5865.4|5873.9|5871.1|5868.2|5865.4|68
1612368420000|2021-02-03 16:07:00|5868|5865.2|5870|5867.2|5870|5867.2|5868|5865.2|49
1612368430000|2021-02-03 16:07:10|5869.9|5867.1|5868|5865.2|5870.1|5867.3|5868|5865.2|25
1612368440000|2021-02-03 16:07:20|5868.8|5866|5869|5866.2|5870|5867.2|5868.8|5866|50
1612368450000|2021-02-03 16:07:30|5869.4|5866.6|5867.8|5865|5869.4|5866.6|5867|5864.2|145
1612368460000|2021-02-03 16:07:40|5868|5865.2|5869|5866.2|5869|5866.2|5867|5864.2|82
1612368470000|2021-02-03 16:07:50|5868.6|5865.8|5868|5865.2|5868.9|5866.1|5868|5865.2|27
1612368480000|2021-02-03 16:08:00|5868.8|5866|5869.9|5867.1|5870|5867.2|5868.8|5866|93
1612368490000|2021-02-03 16:08:10|5869|5866.2|5869|5866.2|5869.5|5866.7|5868.9|5866.1|34
1612368500000|2021-02-03 16:08:20|5869.8|5867|5869.1|5866.3|5869.9|5867.1|5868|5865.2|29
1612368510000|2021-02-03 16:08:30|5868.9|5866.1|5868.1|5865.3|5868.9|5866.1|5868|5865.2|10
1612368520000|2021-02-03 16:08:40|5868.4|5865.6|5866.5|5863.7|5869|5866.2|5866|5863.2|47
1612368530000|2021-02-03 16:08:50|5866.9|5864.1|5867|5864.2|5867|5864.2|5866.1|5863.3|30
1612368540000|2021-02-03 16:09:00|5867.8|5865|5867.9|5865.1|5868|5865.2|5867|5864.2|48
1612368550000|2021-02-03 16:09:10|5867.5|5864.7|5867|5864.2|5867.5|5864.7|5866|5863.2|44
1612368560000|2021-02-03 16:09:20|5866.9|5864.1|5867.9|5865.1|5867.9|5865.1|5866|5863.2|49
1612368570000|2021-02-03 16:09:30|5867.5|5864.7|5865.9|5863.1|5868|5865.2|5865.9|5863.1|73
1612368580000|2021-02-03 16:09:40|5866|5863.2|5863|5860.2|5866|5863.2|5863|5860.2|228
1612368590000|2021-02-03 16:09:50|5862.5|5859.7|5861.6|5858.8|5862.5|5859.7|5861|5858.2|202
1612368600000|2021-02-03 16:10:00|5862|5859.2|5862.1|5859.3|5862.1|5859.3|5861.1|5858.3|103
1612368610000|2021-02-03 16:10:10|5862|5859.2|5858.6|5855.8|5862|5859.2|5858|5855.2|117
1612368620000|2021-02-03 16:10:20|5858.2|5855.4|5857.1|5854.3|5859.1|5856.3|5857.1|5854.3|173
1612368630000|2021-02-03 16:10:30|5857.5|5854.7|5858.1|5855.3|5858.5|5855.7|5857.1|5854.3|35
1612368640000|2021-02-03 16:10:40|5859.5|5856.7|5861.6|5858.8|5862.1|5859.3|5859.5|5856.7|129
1612368650000|2021-02-03 16:10:50|5861.1|5858.3|5862.1|5859.3|5862.6|5859.8|5861|5858.2|23
1612368660000|2021-02-03 16:11:00|5862.5|5859.7|5858.6|5855.8|5862.5|5859.7|5858.6|5855.8|94
1612368670000|2021-02-03 16:11:10|5858.2|5855.4|5857|5854.2|5859|5856.2|5856.2|5853.4|64
1612368680000|2021-02-03 16:11:20|5857.2|5854.4|5854.2|5851.4|5857.2|5854.4|5853.2|5850.4|150
1612368690000|2021-02-03 16:11:30|5854.1|5851.3|5848.3|5845.5|5854.1|5851.3|5848.3|5845.5|261
1612368700000|2021-02-03 16:11:40|5848.1|5845.3|5848.7|5845.9|5849.1|5846.3|5847.2|5844.4|164
1612368710000|2021-02-03 16:11:50|5848.3|5845.5|5849.1|5846.3|5849.2|5846.4|5848|5845.2|106
1612368720000|2021-02-03 16:12:00|5849.2|5846.4|5852.7|5849.9|5854.2|5851.4|5849.1|5846.3|284
1612368730000|2021-02-03 16:12:10|5852.2|5849.4|5849.1|5846.3|5852.2|5849.4|5849.1|5846.3|80
1612368740000|2021-02-03 16:12:20|5849|5846.2|5849|5846.2|5851|5848.2|5849|5846.2|105
1612368750000|2021-02-03 16:12:30|5849.1|5846.3|5850.1|5847.3|5850.6|5847.8|5848.2|5845.4|182
1612368760000|2021-02-03 16:12:40|5850|5847.2|5849.1|5846.3|5850|5847.2|5848.6|5845.8|108
1612368770000|2021-02-03 16:12:50|5849.9|5847.1|5848.2|5845.4|5849.9|5847.1|5848.2|5845.4|88
1612368780000|2021-02-03 16:13:00|5848.1|5845.3|5848.1|5845.3|5849|5846.2|5846.1|5843.3|425
1612368790000|2021-02-03 16:13:10|5849|5846.2|5850|5847.2|5850.6|5847.8|5849|5846.2|29
1612368800000|2021-02-03 16:13:20|5849.2|5846.4|5848.1|5845.3|5850.1|5847.3|5848.1|5845.3|28
1612368810000|2021-02-03 16:13:30|5848.5|5845.7|5849.1|5846.3|5850|5847.2|5848.5|5845.7|17
1612368820000|2021-02-03 16:13:40|5849.2|5846.4|5850|5847.2|5852|5849.2|5849.2|5846.4|111
1612368830000|2021-02-03 16:13:50|5849.1|5846.3|5846.7|5843.9|5849.5|5846.7|5846.7|5843.9|70
1612368840000|2021-02-03 16:14:00|5846.6|5843.8|5846.6|5843.8|5848|5845.2|5846.1|5843.3|160
1612368850000|2021-02-03 16:14:10|5847|5844.2|5847.1|5844.3|5847.1|5844.3|5846.2|5843.4|41
1612368860000|2021-02-03 16:14:20|5847.2|5844.4|5852|5849.2|5852|5849.2|5847.2|5844.4|34
1612368870000|2021-02-03 16:14:30|5851.2|5848.4|5850.6|5847.8|5851.2|5848.4|5850.1|5847.3|40
1612368880000|2021-02-03 16:14:40|5850.2|5847.4|5850.1|5847.3|5850.2|5847.4|5849.1|5846.3|24
1612368890000|2021-02-03 16:14:50|5850|5847.2|5847.2|5844.4|5850|5847.2|5847.1|5844.3|60
1612368900000|2021-02-03 16:15:00|5847.3|5844.5|5848.6|5845.8|5848.6|5845.8|5846.2|5843.4|56
1612368910000|2021-02-03 16:15:10|5848.1|5845.3|5849.6|5846.8|5849.6|5846.8|5847.2|5844.4|57
1612368920000|2021-02-03 16:15:20|5849.1|5846.3|5848.1|5845.3|5849.9|5847.1|5847.1|5844.3|50
1612368930000|2021-02-03 16:15:30|5847.7|5844.9|5846.2|5843.4|5847.7|5844.9|5846|5843.2|58
1612368940000|2021-02-03 16:15:40|5845.5|5842.7|5845.1|5842.3|5846.6|5843.8|5844.1|5841.3|159
1612368950000|2021-02-03 16:15:50|5845.2|5842.4|5846.2|5843.4|5846.2|5843.4|5845.2|5842.4|53
1612368960000|2021-02-03 16:16:00|5846.6|5843.8|5845.2|5842.4|5846.6|5843.8|5845.1|5842.3|45
1612368970000|2021-02-03 16:16:10|5845.1|5842.3|5843.6|5840.8|5845.1|5842.3|5843.1|5840.3|37
1612368980000|2021-02-03 16:16:20|5843.2|5840.4|5842|5839.2|5844|5841.2|5841.6|5838.8|217
1612368990000|2021-02-03 16:16:30|5842.1|5839.3|5842.6|5839.8|5843.1|5840.3|5842.1|5839.3|15
1612369000000|2021-02-03 16:16:40|5842.2|5839.4|5842.1|5839.3|5842.2|5839.4|5841|5838.2|56
1612369010000|2021-02-03 16:16:50|5841.2|5838.4|5841.1|5838.3|5841.6|5838.8|5840.2|5837.4|69
1612369020000|2021-02-03 16:17:00|5841.2|5838.4|5840.2|5837.4|5842.1|5839.3|5840.2|5837.4|73
1612369030000|2021-02-03 16:17:10|5841.1|5838.3|5840.7|5837.9|5841.1|5838.3|5840.2|5837.4|75
1612369040000|2021-02-03 16:17:20|5841.1|5838.3|5841.1|5838.3|5841.2|5838.4|5841.1|5838.3|23
1612369050000|2021-02-03 16:17:30|5841.2|5838.4|5841.2|5838.4|5841.5|5838.7|5841|5838.2|19
1612369060000|2021-02-03 16:17:40|5841.1|5838.3|5842.1|5839.3|5842.1|5839.3|5838|5835.2|225
1612369070000|2021-02-03 16:17:50|5842|5839.2|5844|5841.2|5844|5841.2|5841.1|5838.3|159
1612369080000|2021-02-03 16:18:00|5844.7|5841.9|5845|5842.2|5846|5843.2|5844|5841.2|98
1612369090000|2021-02-03 16:18:10|5845.1|5842.3|5845|5842.2|5845.1|5842.3|5845|5842.2|7
1612369100000|2021-02-03 16:18:20|5845.1|5842.3|5846|5843.2|5846|5843.2|5845|5842.2|62
1612369110000|2021-02-03 16:18:30|5846.1|5843.3|5846|5843.2|5847.2|5844.4|5845.5|5842.7|134
1612369120000|2021-02-03 16:18:40|5845.2|5842.4|5845|5842.2|5845.2|5842.4|5842.1|5839.3|310
1612369130000|2021-02-03 16:18:50|5845.1|5842.3|5845|5842.2|5845.5|5842.7|5845|5842.2|36
1612369140000|2021-02-03 16:19:00|5844.7|5841.9|5843.1|5840.3|5844.7|5841.9|5843.1|5840.3|50
1612369150000|2021-02-03 16:19:10|5843.5|5840.7|5846.5|5843.7|5847|5844.2|5843.5|5840.7|204
1612369160000|2021-02-03 16:19:20|5846.1|5843.3|5846.9|5844.1|5847|5844.2|5845|5842.2|91
1612369170000|2021-02-03 16:19:30|5847|5844.2|5844.6|5841.8|5847|5844.2|5844.2|5841.4|198
1612369180000|2021-02-03 16:19:40|5845|5842.2|5846.2|5843.4|5848|5845.2|5845|5842.2|61
1612369190000|2021-02-03 16:19:50|5846.1|5843.3|5848.1|5845.3|5850|5847.2|5845|5842.2|345
1612369200000|2021-02-03 16:20:00|5848.5|5845.7|5848|5845.2|5850|5847.2|5847.1|5844.3|261
1612369210000|2021-02-03 16:20:10|5848.1|5845.3|5847.1|5844.3|5848.1|5845.3|5846|5843.2|162
1612369220000|2021-02-03 16:20:20|5847|5844.2|5847|5844.2|5847|5844.2|5845|5842.2|30
1612369230000|2021-02-03 16:20:30|5847.7|5844.9|5849.1|5846.3|5850|5847.2|5847.7|5844.9|34
1612369240000|2021-02-03 16:20:40|5849.5|5846.7|5849.1|5846.3|5850|5847.2|5848.5|5845.7|31
1612369250000|2021-02-03 16:20:50|5849.9|5847.1|5848.1|5845.3|5849.9|5847.1|5848.1|5845.3|7
1612369260000|2021-02-03 16:21:00|5848.9|5846.1|5849|5846.2|5849.1|5846.3|5848.1|5845.3|269
1612369270000|2021-02-03 16:21:10|5849.1|5846.3|5850|5847.2|5850|5847.2|5849.1|5846.3|23
1612369280000|2021-02-03 16:21:20|5849.6|5846.8|5851|5848.2|5851|5848.2|5849.6|5846.8|88
1612369290000|2021-02-03 16:21:30|5850.5|5847.7|5850|5847.2|5851|5848.2|5850|5847.2|71
1612369300000|2021-02-03 16:21:40|5850.5|5847.7|5851|5848.2|5851|5848.2|5850.1|5847.3|22
1612369310000|2021-02-03 16:21:50|5850.2|5847.4|5849|5846.2|5850.2|5847.4|5849|5846.2|61
1612369320000|2021-02-03 16:22:00|5849.4|5846.6|5851|5848.2|5851|5848.2|5849.4|5846.6|14
1612369330000|2021-02-03 16:22:10|5850.5|5847.7|5850.1|5847.3|5850.5|5847.7|5849.2|5846.4|8
1612369340000|2021-02-03 16:22:20|5850|5847.2|5848.1|5845.3|5850|5847.2|5846.5|5843.7|50
1612369350000|2021-02-03 16:22:30|5848.5|5845.7|5848.1|5845.3|5849|5846.2|5848.1|5845.3|26
1612369360000|2021-02-03 16:22:40|5847.1|5844.3|5847.1|5844.3|5848.5|5845.7|5847.1|5844.3|19
1612369370000|2021-02-03 16:22:50|5847.6|5844.8|5848.1|5845.3|5849.1|5846.3|5847.6|5844.8|23
1612369380000|2021-02-03 16:23:00|5848.5|5845.7|5849.1|5846.3|5849.1|5846.3|5848.5|5845.7|43
1612369390000|2021-02-03 16:23:10|5849|5846.2|5851|5848.2|5851|5848.2|5848.1|5845.3|144
1612369400000|2021-02-03 16:23:20|5851.5|5848.7|5851.9|5849.1|5851.9|5849.1|5851.5|5848.7|16
1612369410000|2021-02-03 16:23:30|5852.1|5849.3|5852|5849.2|5852.1|5849.3|5851.1|5848.3|21
1612369420000|2021-02-03 16:23:40|5851|5848.2|5852.1|5849.3|5853.1|5850.3|5851|5848.2|161
1612369430000|2021-02-03 16:23:50|5851.2|5848.4|5851.6|5848.8|5852|5849.2|5851.1|5848.3|31
1612369440000|2021-02-03 16:24:00|5852|5849.2|5848.6|5845.8|5852|5849.2|5846.1|5843.3|136
1612369450000|2021-02-03 16:24:10|5849|5846.2|5850|5847.2|5850|5847.2|5849|5846.2|16
1612369460000|2021-02-03 16:24:20|5850.5|5847.7|5852.1|5849.3|5852.1|5849.3|5850|5847.2|108
1612369470000|2021-02-03 16:24:30|5852|5849.2|5851.1|5848.3|5853|5850.2|5850.2|5847.4|72
1612369480000|2021-02-03 16:24:40|5850.6|5847.8|5850|5847.2|5851.1|5848.3|5849.2|5846.4|53
1612369490000|2021-02-03 16:24:50|5850.2|5847.4|5853.1|5850.3|5853.1|5850.3|5850.1|5847.3|95
1612369500000|2021-02-03 16:25:00|5853|5850.2|5852|5849.2|5853|5850.2|5852|5849.2|35
1612369510000|2021-02-03 16:25:10|5852.1|5849.3|5850|5847.2|5852.1|5849.3|5849.1|5846.3|51
1612369520000|2021-02-03 16:25:20|5849.5|5846.7|5848.1|5845.3|5849.5|5846.7|5848.1|5845.3|31
1612369530000|2021-02-03 16:25:30|5848.5|5845.7|5845|5842.2|5849|5846.2|5845|5842.2|57
1612369540000|2021-02-03 16:25:40|5845.4|5842.6|5851|5848.2|5851|5848.2|5845.4|5842.6|80
1612369550000|2021-02-03 16:25:50|5850|5847.2|5852|5849.2|5852.6|5849.8|5850|5847.2|27
1612369560000|2021-02-03 16:26:00|5853|5850.2|5851.5|5848.7|5853|5850.2|5851|5848.2|57
1612369570000|2021-02-03 16:26:10|5852|5849.2|5852|5849.2|5852.1|5849.3|5851.1|5848.3|15
1612369580000|2021-02-03 16:26:20|5851|5848.2|5852|5849.2|5852|5849.2|5851|5848.2|24
1612369590000|2021-02-03 16:26:30|5854|5851.2|5852.7|5849.9|5855|5852.2|5852.4|5849.6|467
1612369600000|2021-02-03 16:26:40|5852.9|5850.1|5850.5|5847.7|5852.9|5850.1|5850|5847.2|30
1612369610000|2021-02-03 16:26:50|5850.9|5848.1|5851.4|5848.6|5851.4|5848.6|5850.9|5848.1|77
1612369620000|2021-02-03 16:27:00|5851.7|5848.9|5850.9|5848.1|5851.7|5848.9|5849|5846.2|46
1612369630000|2021-02-03 16:27:10|5850.5|5847.7|5851.9|5849.1|5851.9|5849.1|5850.5|5847.7|35
1612369640000|2021-02-03 16:27:20|5852.4|5849.6|5851.4|5848.6|5852.7|5849.9|5851.4|5848.6|18
1612369650000|2021-02-03 16:27:30|5851.7|5848.9|5850.4|5847.6|5851.9|5849.1|5850|5847.2|179
1612369660000|2021-02-03 16:27:40|5850|5847.2|5850.9|5848.1|5850.9|5848.1|5850|5847.2|23
1612369670000|2021-02-03 16:27:50|5851|5848.2|5851.7|5848.9|5851.7|5848.9|5851|5848.2|24
1612369680000|2021-02-03 16:28:00|5852|5849.2|5852|5849.2|5852.9|5850.1|5851.4|5848.6|295
1612369690000|2021-02-03 16:28:10|5852.4|5849.6|5854.9|5852.1|5854.9|5852.1|5852.4|5849.6|53
1612369700000|2021-02-03 16:28:20|5853.9|5851.1|5854.5|5851.7|5854.9|5852.1|5853.9|5851.1|7
1612369710000|2021-02-03 16:28:30|5854|5851.2|5853.5|5850.7|5854.9|5852.1|5853|5850.2|42
1612369720000|2021-02-03 16:28:40|5853.9|5851.1|5850.4|5847.6|5854|5851.2|5850|5847.2|55
1612369730000|2021-02-03 16:28:50|5850|5847.2|5851.5|5848.7|5851.9|5849.1|5850|5847.2|66
1612369740000|2021-02-03 16:29:00|5851.4|5848.6|5852.7|5849.9|5853.7|5850.9|5850.9|5848.1|220
1612369750000|2021-02-03 16:29:10|5852|5849.2|5851|5848.2|5852|5849.2|5850.9|5848.1|228
1612369760000|2021-02-03 16:29:20|5851.4|5848.6|5852.7|5849.9|5853|5850.2|5851|5848.2|118
1612369770000|2021-02-03 16:29:30|5852.9|5850.1|5851.9|5849.1|5853.9|5851.1|5851.9|5849.1|243
1612369780000|2021-02-03 16:29:40|5851.7|5848.9|5850|5847.2|5852|5849.2|5850|5847.2|498
1612369790000|2021-02-03 16:29:50|5849.9|5847.1|5850.6|5847.8|5850.6|5847.8|5846|5843.2|4839
1612369800000|2021-02-03 16:30:00|5850.5|5847.7|5850.1|5847.3|5850.7|5847.9|5849.6|5846.8|397
1612369810000|2021-02-03 16:30:10|5849.7|5846.9|5850.4|5847.6|5850.5|5847.7|5848.9|5846.1|245
1612369820000|2021-02-03 16:30:20|5850.5|5847.7|5850.1|5847.3|5850.7|5847.9|5849.6|5846.8|247
1612369830000|2021-02-03 16:30:30|5849.7|5846.9|5849.5|5846.7|5850.6|5847.8|5849.5|5846.7|119
1612369840000|2021-02-03 16:30:40|5849.6|5846.8|5852.5|5849.7|5852.5|5849.7|5849.6|5846.8|129
1612369850000|2021-02-03 16:30:50|5852.6|5849.8|5851.5|5848.7|5852.6|5849.8|5851.5|5848.7|33
1612369860000|2021-02-03 16:31:00|5851.9|5849.1|5856.6|5853.8|5857.6|5854.8|5851.9|5849.1|149
1612369870000|2021-02-03 16:31:10|5857|5854.2|5859.5|5856.7|5859.6|5856.8|5856.5|5853.7|624
1612369880000|2021-02-03 16:31:20|5860.4|5857.6|5858.3|5855.5|5860.9|5858.1|5858.3|5855.5|475
1612369890000|2021-02-03 16:31:30|5858.4|5855.6|5859.3|5856.5|5859.4|5856.6|5857.5|5854.7|45
1612369900000|2021-02-03 16:31:40|5859.4|5856.6|5859.3|5856.5|5861.9|5859.1|5859|5856.1|128
1612369910000|2021-02-03 16:31:50|5859.4|5856.6|5859.4|5856.6|5860.5|5857.7|5859|5856.2|38
1612369920000|2021-02-03 16:32:00|5859.5|5856.7|5860.5|5857.7|5862.4|5859.6|5859.5|5856.7|351
1612369930000|2021-02-03 16:32:10|5860.9|5858.1|5860.9|5858.1|5862.3|5859.5|5860.5|5857.7|93
1612369940000|2021-02-03 16:32:20|5860.5|5857.7|5861.5|5858.7|5861.9|5859.1|5859.5|5856.7|402
1612369950000|2021-02-03 16:32:30|5861.4|5858.6|5862.6|5859.8|5863.4|5860.6|5860.9|5858.1|69
1612369960000|2021-02-03 16:32:40|5861.5|5858.7|5863.4|5860.6|5863.4|5860.6|5861.4|5858.6|25
1612369970000|2021-02-03 16:32:50|5863.5|5860.7|5863.4|5860.6|5863.9|5861.1|5862.5|5859.7|103
1612369980000|2021-02-03 16:33:00|5863.5|5860.7|5864.4|5861.6|5864.4|5861.6|5863.4|5860.6|22
1612369990000|2021-02-03 16:33:10|5864.5|5861.7|5863.5|5860.7|5865.4|5862.6|5863.1|5860.3|171
1612370000000|2021-02-03 16:33:20|5863.4|5860.6|5863|5860.2|5863.5|5860.7|5862.9|5860.1|19
1612370010000|2021-02-03 16:33:30|5863.4|5860.6|5862.5|5859.7|5863.4|5860.6|5862.5|5859.7|5
1612370020000|2021-02-03 16:33:40|5862.9|5860.1|5862.5|5859.7|5863.4|5860.6|5862.5|5859.7|9
1612370030000|2021-02-03 16:33:50|5862.9|5860.1|5862.5|5859.7|5864|5861.2|5862.5|5859.7|176
1612370040000|2021-02-03 16:34:00|5863|5860.2|5862|5859.2|5863.4|5860.6|5861.5|5858.7|87
1612370050000|2021-02-03 16:34:10|5862.4|5859.6|5862.9|5860.1|5863.5|5860.7|5862.4|5859.6|53
1612370060000|2021-02-03 16:34:20|5862.5|5859.7|5863.4|5860.6|5863.4|5860.6|5862.5|5859.7|21
1612370070000|2021-02-03 16:34:30|5863|5860.2|5862.4|5859.6|5863|5860.2|5862|5859.2|36
1612370080000|2021-02-03 16:34:40|5862.5|5859.7|5864.5|5861.7|5864.5|5861.7|5862.5|5859.7|75
1612370090000|2021-02-03 16:34:50|||||||||4
1612370100000|2021-02-03 16:35:00|||||||||28
1612370110000|2021-02-03 16:35:10|5865.3|5862.5|5865.5|5862.7|5865.5|5862.7|5865.3|5862.5|34
1612370120000|2021-02-03 16:35:20|5866.3|5863.5|5867.4|5864.6|5867.4|5864.6|5866.3|5863.5|44
1612370130000|2021-02-03 16:35:30|5867.5|5864.7|5868.5|5865.7|5868.9|5866.1|5867.5|5864.7|89
1612370140000|2021-02-03 16:35:40|5868.9|5866.1|5868.4|5865.6|5868.9|5866.1|5868.4|5865.6|37
1612370150000|2021-02-03 16:35:50|5868.5|5865.7|5868.5|5865.7|5868.5|5865.7|5868.5|5865.7|24
1612370160000|2021-02-03 16:36:00|5868.4|5865.6|5868.4|5865.6|5868.5|5865.7|5868.4|5865.6|61
1612370170000|2021-02-03 16:36:10|||||||||3
1612370180000|2021-02-03 16:36:20|5868.5|5865.7|5869.4|5866.6|5869.4|5866.6|5868.5|5865.7|63
1612370190000|2021-02-03 16:36:30|5869.3|5866.5|5869.9|5867.1|5870.3|5867.5|5869.3|5866.5|15
1612370200000|2021-02-03 16:36:40|5870.4|5867.6|5870.4|5867.6|5870.5|5867.7|5869.5|5866.7|20
1612370210000|2021-02-03 16:36:50|5870.5|5867.7|5870|5867.2|5870.9|5868.1|5869.5|5866.7|20
1612370220000|2021-02-03 16:37:00|5869.9|5867.1|5869.4|5866.6|5870.4|5867.6|5869.4|5866.6|164
1612370230000|2021-02-03 16:37:10|5869.3|5866.5|5868.4|5865.6|5869.3|5866.5|5866.5|5863.7|78
1612370240000|2021-02-03 16:37:20|5868.3|5865.5|5869.3|5866.5|5869.4|5866.6|5867.4|5864.6|47
1612370250000|2021-02-03 16:37:30|5868.4|5865.6|5869.5|5866.7|5870.3|5867.5|5868.4|5865.6|37
1612370260000|2021-02-03 16:37:40|5869.3|5866.5|5869.4|5866.6|5869.9|5867.1|5869.3|5866.5|32
1612370270000|2021-02-03 16:37:50|5869.3|5866.5|5868.5|5865.7|5869.4|5866.6|5868.5|5865.7|110
1612370280000|2021-02-03 16:38:00|5868.4|5865.6|5871.4|5868.6|5871.4|5868.6|5868.4|5865.6|44
1612370290000|2021-02-03 16:38:10|5871.3|5868.5|5871.4|5868.6|5871.4|5868.6|5871.3|5868.5|41
1612370300000|2021-02-03 16:38:20|5872.1|5869.3|5871.5|5868.7|5872.4|5869.6|5871.5|5868.7|45
1612370310000|2021-02-03 16:38:30|5872.3|5869.5|5870.9|5868.1|5872.4|5869.6|5870.5|5867.7|22
1612370320000|2021-02-03 16:38:40|5871.3|5868.5|5872.3|5869.5|5872.4|5869.6|5870.5|5867.7|95
1612370330000|2021-02-03 16:38:50|5872.4|5869.6|5870|5867.2|5872.4|5869.6|5869.5|5866.7|131
1612370340000|2021-02-03 16:39:00|5870.4|5867.6|5869.9|5867.1|5870.5|5867.7|5869.5|5866.7|27
1612370350000|2021-02-03 16:39:10|5869.5|5866.7|5870.4|5867.6|5870.5|5867.7|5869.5|5866.7|38
1612370360000|2021-02-03 16:39:20|5869.5|5866.7|5869.4|5866.6|5870.4|5867.6|5869|5866.2|8
1612370370000|2021-02-03 16:39:30|5869.5|5866.7|5868.6|5865.8|5869.5|5866.7|5868.5|5865.7|53
1612370380000|2021-02-03 16:39:40|5868.5|5865.7|5868|5865.2|5869.3|5866.5|5867.5|5864.7|40
1612370390000|2021-02-03 16:39:50|5867.6|5864.8|5868.3|5865.5|5868.3|5865.5|5866.5|5863.7|29
1612370400000|2021-02-03 16:40:00|5868.4|5865.6|5868.4|5865.6|5868.4|5865.6|5867.3|5864.5|32
1612370410000|2021-02-03 16:40:10|5868.5|5865.7|5868.5|5865.7|5870.4|5867.6|5868.4|5865.6|51
1612370420000|2021-02-03 16:40:20|5869|5866.2|5867.9|5865.1|5869.3|5866.5|5867.5|5864.7|27
1612370430000|2021-02-03 16:40:30|5867.5|5864.7|5867.4|5864.6|5867.9|5865.1|5866.5|5863.7|49
1612370440000|2021-02-03 16:40:40|5866.5|5863.7|5867.4|5864.6|5867.4|5864.6|5866.4|5863.6|47
1612370450000|2021-02-03 16:40:50|5867.5|5864.7|5870.4|5867.6|5870.4|5867.6|5867.5|5864.7|172
1612370460000|2021-02-03 16:41:00|5870|5867.2|5870|5867.2|5871.4|5868.6|5869.5|5866.7|72
1612370470000|2021-02-03 16:41:10|5869.6|5866.8|5871.4|5868.6|5871.4|5868.6|5869.5|5866.7|17
1612370480000|2021-02-03 16:41:20|5870.5|5867.7|5868.9|5866.1|5870.9|5868.1|5868.5|5865.7|235
1612370490000|2021-02-03 16:41:30|5869.3|5866.5|5870.4|5867.6|5870.4|5867.6|5868.5|5865.7|12
1612370500000|2021-02-03 16:41:40|5869.9|5867.1|5870.4|5867.6|5870.4|5867.6|5869.9|5867.1|3
1612370510000|2021-02-03 16:41:50|5869.4|5866.6|5871.4|5868.6|5871.4|5868.6|5869.4|5866.6|60
1612370520000|2021-02-03 16:42:00|5871.5|5868.7|5871|5868.2|5871.5|5868.7|5870.9|5868.1|33
1612370530000|2021-02-03 16:42:10|5871.4|5868.6|5872.5|5869.7|5873.4|5870.6|5871.4|5868.6|81
1612370540000|2021-02-03 16:42:20|5871.6|5868.8|5872.4|5869.6|5872.4|5869.6|5871.6|5868.8|17
1612370550000|2021-02-03 16:42:30|5872.5|5869.7|5874.5|5871.7|5874.5|5871.7|5872.5|5869.7|97
1612370560000|2021-02-03 16:42:40|5874.4|5871.6|5875.3|5872.5|5875.3|5872.5|5874.4|5871.6|129
1612370570000|2021-02-03 16:42:50|5875.4|5872.6|5874.9|5872.1|5875.4|5872.6|5874.5|5871.7|18
1612370580000|2021-02-03 16:43:00|5875.4|5872.6|5875.5|5872.7|5875.5|5872.7|5874.5|5871.7|62
1612370590000|2021-02-03 16:43:10|||||||||55
1612370600000|2021-02-03 16:43:20|5875.4|5872.6|5875.4|5872.6|5875.4|5872.6|5874.5|5871.7|21
1612370610000|2021-02-03 16:43:30|5875.5|5872.7|5875.5|5872.7|5875.5|5872.7|5875.5|5872.7|102
1612370620000|2021-02-03 16:43:40|5875.4|5872.6|5873.5|5870.7|5875.4|5872.6|5873.4|5870.6|154
1612370630000|2021-02-03 16:43:50|5873.4|5870.6|5871.5|5868.7|5873.5|5870.7|5871.5|5868.7|187
1612370640000|2021-02-03 16:44:00|||||||||81
1612370650000|2021-02-03 16:44:10|5871.4|5868.6|5870.5|5867.7|5871.4|5868.6|5870.5|5867.7|133
1612370660000|2021-02-03 16:44:20|5871.3|5868.5|5872.4|5869.6|5872.4|5869.6|5871.3|5868.5|31
1612370670000|2021-02-03 16:44:30|5871.5|5868.7|5872.5|5869.7|5872.9|5870.1|5871.5|5868.7|89
1612370680000|2021-02-03 16:44:40|5872.3|5869.5|5872.4|5869.6|5872.9|5870.1|5871.9|5869.1|29
1612370690000|2021-02-03 16:44:50|5873.3|5870.5|5873.4|5870.6|5874.3|5871.5|5873.3|5870.5|30
1612370700000|2021-02-03 16:45:00|5873.8|5871|5875.3|5872.5|5875.3|5872.5|5873.4|5870.6|58
1612370710000|2021-02-03 16:45:10|5875.4|5872.6|5874.4|5871.6|5875.4|5872.6|5874.4|5871.6|24
1612370720000|2021-02-03 16:45:20|5874.7|5871.9|5874.4|5871.6|5875.1|5872.3|5874.4|5871.6|6
1612370730000|2021-02-03 16:45:30|5873.4|5870.6|5871.4|5868.6|5873.4|5870.6|5870.9|5868.1|80
1612370740000|2021-02-03 16:45:40|5871.5|5868.7|5871.9|5869.1|5871.9|5869.1|5871.5|5868.7|12
1612370750000|2021-02-03 16:45:50|5872.2|5869.4|5873.9|5871.1|5874.2|5871.4|5871.2|5868.4|37
1612370760000|2021-02-03 16:46:00|5874.2|5871.4|5872.9|5870.1|5874.4|5871.6|5872.5|5869.7|22
1612370770000|2021-02-03 16:46:10|5872.5|5869.7|5872.9|5870.1|5872.9|5870.1|5872.4|5869.6|1
1612370780000|2021-02-03 16:46:20|5873.2|5870.4|5872.7|5869.9|5873.4|5870.6|5872.5|5869.7|12
1612370790000|2021-02-03 16:46:30|5872.9|5870.1|5872.9|5870.1|5873.4|5870.6|5872.5|5869.7|8
1612370800000|2021-02-03 16:46:40|5872.5|5869.7|5873.5|5870.7|5873.5|5870.7|5872.5|5869.7|2
1612370810000|2021-02-03 16:46:50|5874.2|5871.4|5873.4|5870.6|5874.4|5871.6|5872.9|5870.1|24
1612370820000|2021-02-03 16:47:00|5873|5870.2|5871.9|5869.1|5873.4|5870.6|5871.7|5868.9|49
1612370830000|2021-02-03 16:47:10|5871.5|5868.7|5871.5|5868.7|5871.9|5869.1|5871.5|5868.7|10
1612370840000|2021-02-03 16:47:20|5871.9|5869.1|5872.5|5869.7|5872.9|5870.1|5871.9|5869.1|7
1612370850000|2021-02-03 16:47:30|5872.6|5869.8|5873.9|5871.1|5874.4|5871.6|5872.6|5869.8|30
1612370860000|2021-02-03 16:47:40|5873.5|5870.7|5874.9|5872.1|5875.5|5872.7|5873.5|5870.7|96
1612370870000|2021-02-03 16:47:50|5874.5|5871.7|5873.5|5870.7|5875.5|5872.7|5873.5|5870.7|145
1612370880000|2021-02-03 16:48:00|5873.4|5870.6|5873.5|5870.7|5873.5|5870.7|5873.4|5870.6|23
1612370890000|2021-02-03 16:48:10|5873|5870.2|5873|5870.2|5873.4|5870.6|5872.5|5869.7|14
1612370900000|2021-02-03 16:48:20|5873.4|5870.6|5874.4|5871.6|5874.5|5871.7|5873.2|5870.4|162
1612370910000|2021-02-03 16:48:30|5874.5|5871.7|5874.9|5872.1|5875.4|5872.6|5874.4|5871.6|56
1612370920000|2021-02-03 16:48:40|5874.5|5871.7|5873.5|5870.7|5874.9|5872.1|5873.5|5870.7|109
1612370930000|2021-02-03 16:48:50|5873.4|5870.6|5873.4|5870.6|5873.4|5870.6|5873.4|5870.6|15
1612370940000|2021-02-03 16:49:00|5874.4|5871.6|5874.2|5871.4|5874.4|5871.6|5874.2|5871.4|49
1612370950000|2021-02-03 16:49:10|5875.2|5872.4|5874.9|5872.1|5875.2|5872.4|5874.9|5872.1|74
1612370960000|2021-02-03 16:49:20|5875.2|5872.4|5875.2|5872.4|5875.5|5872.7|5874.9|5872.1|34
1612370970000|2021-02-03 16:49:30|5875.4|5872.6|5875.9|5873.1|5876.2|5873.4|5875.4|5872.6|34
1612370980000|2021-02-03 16:49:40|5875.5|5872.7|5874.4|5871.6|5876.2|5873.4|5874.4|5871.6|34
1612370990000|2021-02-03 16:49:50|5874.9|5872.1|5874.9|5872.1|5874.9|5872.1|5874.9|5872.1|13
1612371000000|2021-02-03 16:50:00|5875.2|5872.4|5875.9|5873.1|5876.2|5873.4|5874.4|5871.6|19
1612371010000|2021-02-03 16:50:10|5876.2|5873.4|5876.2|5873.4|5876.2|5873.4|5875.4|5872.6|9
1612371020000|2021-02-03 16:50:20|5876.4|5873.6|5876.5|5873.7|5877.1|5874.3|5876.4|5873.6|45
1612371030000|2021-02-03 16:50:30|5876.4|5873.6|5877.4|5874.6|5878.2|5875.4|5876.4|5873.6|51
1612371040000|2021-02-03 16:50:40|5878.4|5875.6|5878.4|5875.6|5878.4|5875.6|5878.2|5875.4|158
1612371050000|2021-02-03 16:50:50|5877.9|5875.1|5877.7|5874.9|5878.2|5875.4|5877.4|5874.6|27
1612371060000|2021-02-03 16:51:00|5877.9|5875.1|5875.9|5873.1|5877.9|5875.1|5875.9|5873.1|65
1612371070000|2021-02-03 16:51:10|5876.2|5873.4|5876.4|5873.6|5876.4|5873.6|5875.9|5873.1|60
1612371080000|2021-02-03 16:51:20|5876.2|5873.4|5874.4|5871.6|5876.2|5873.4|5874.4|5871.6|20
1612371090000|2021-02-03 16:51:30|5874.5|5871.7|5874.4|5871.6|5875.2|5872.4|5874.4|5871.6|19
1612371100000|2021-02-03 16:51:40|5874.5|5871.7|5874.5|5871.7|5874.5|5871.7|5873.9|5871.1|7
1612371110000|2021-02-03 16:51:50|5874.2|5871.4|5874.4|5871.6|5874.4|5871.6|5873.5|5870.7|13
1612371120000|2021-02-03 16:52:00|5874.2|5871.4|5875.2|5872.4|5875.2|5872.4|5872.5|5869.7|13
1612371130000|2021-02-03 16:52:10|5875.4|5872.6|5875.4|5872.6|5875.4|5872.6|5874.9|5872.1|22
1612371140000|2021-02-03 16:52:20|5874.9|5872.1|5874.4|5871.6|5874.9|5872.1|5874.4|5871.6|30
1612371150000|2021-02-03 16:52:30|5874.9|5872.1|5874.4|5871.6|5875.2|5872.4|5874.4|5871.6|8
1612371160000|2021-02-03 16:52:40|5874.5|5871.7|5875.2|5872.4|5875.4|5872.6|5874.5|5871.7|9
1612371170000|2021-02-03 16:52:50|5875.4|5872.6|5873.5|5870.7|5875.4|5872.6|5873.5|5870.7|23
1612371180000|2021-02-03 16:53:00|5873.4|5870.6|5873.4|5870.6|5873.4|5870.6|5873.4|5870.6|10
1612371190000|2021-02-03 16:53:10|5873.5|5870.7|5874.4|5871.6|5874.4|5871.6|5873.4|5870.6|26
1612371200000|2021-02-03 16:53:20|5873.9|5871.1|5875.4|5872.6|5875.4|5872.6|5873.9|5871.1|26
1612371210000|2021-02-03 16:53:30|5875.2|5872.4|5876.9|5874.1|5877.5|5874.7|5875.2|5872.4|455
1612371220000|2021-02-03 16:53:40|5877.2|5874.4|5876.6|5873.8|5877.4|5874.6|5876.6|5873.8|15
1612371230000|2021-02-03 16:53:50|5876.4|5873.6|5877.5|5874.7|5877.7|5874.9|5876.4|5873.6|30
1612371240000|2021-02-03 16:54:00|5877.4|5874.6|5880.2|5877.4|5881.4|5878.6|5877.4|5874.6|195
1612371250000|2021-02-03 16:54:10|5880.4|5877.6|5881.2|5878.4|5881.2|5878.4|5880.4|5877.6|35
1612371260000|2021-02-03 16:54:20|5881.4|5878.6|5881.2|5878.4|5881.9|5879.1|5881.2|5878.4|29
1612371270000|2021-02-03 16:54:30|5881.4|5878.6|5882.4|5879.6|5882.4|5879.6|5881.4|5878.6|75
1612371280000|2021-02-03 16:54:40|5882.2|5879.4|5882.5|5879.7|5887.2|5884.4|5882.2|5879.4|579
1612371290000|2021-02-03 16:54:50|5882.9|5880.1|5882.9|5880.1|5883.4|5880.6|5882.5|5879.7|45
1612371300000|2021-02-03 16:55:00|5883.2|5880.4|5879.9|5877.1|5883.4|5880.6|5879.5|5876.7|73
1612371310000|2021-02-03 16:55:10|5879.5|5876.7|5879|5876.2|5879.9|5877.1|5878.9|5876.1|23
1612371320000|2021-02-03 16:55:20|5879.4|5876.6|5879.4|5876.6|5879.5|5876.7|5878|5875.2|92
1612371330000|2021-02-03 16:55:30|5879|5876.2|5877.4|5874.6|5879|5876.2|5877.4|5874.6|119
1612371340000|2021-02-03 16:55:40|5877|5874.2|5878.2|5875.4|5878.2|5875.4|5877|5874.2|23
1612371350000|2021-02-03 16:55:50|5877.9|5875.1|5879.4|5876.6|5879.4|5876.6|5877.5|5874.7|16
1612371360000|2021-02-03 16:56:00|5879|5876.2|5878.4|5875.6|5879|5876.2|5878.4|5875.6|21
1612371370000|2021-02-03 16:56:10|5877.5|5874.7|5877.5|5874.7|5878.2|5875.4|5877.5|5874.7|6
1612371380000|2021-02-03 16:56:20|5877.4|5874.6|5876.9|5874.1|5877.4|5874.6|5876.5|5873.7|12
1612371390000|2021-02-03 16:56:30|5877.4|5874.6|5876.5|5873.7|5877.4|5874.6|5876.5|5873.7|3
1612371400000|2021-02-03 16:56:40|5877|5874.2|5877.4|5874.6|5877.5|5874.7|5876.9|5874.1|15
1612371410000|2021-02-03 16:56:50|5877|5874.2|5875.9|5873.1|5877.4|5874.6|5875.5|5872.7|12
1612371420000|2021-02-03 16:57:00|5876|5873.2|5877|5874.2|5878.4|5875.6|5875.6|5872.8|43
1612371430000|2021-02-03 16:57:10|||||||||3
1612371440000|2021-02-03 16:57:20|5877.5|5874.7|5878|5875.2|5878.5|5875.7|5877.5|5874.7|17
1612371450000|2021-02-03 16:57:30|5877.9|5875.1|5877.5|5874.7|5877.9|5875.1|5877.5|5874.7|8
1612371460000|2021-02-03 16:57:40|5877.9|5875.1|5877.9|5875.1|5878|5875.2|5877.5|5874.7|9
1612371470000|2021-02-03 16:57:50|5877.5|5874.7|5877.5|5874.7|5878|5875.2|5877.5|5874.7|8
1612371480000|2021-02-03 16:58:00|5877.9|5875.1|5877.9|5875.1|5877.9|5875.1|5877.9|5875.1|6
1612371490000|2021-02-03 16:58:10|5878.2|5875.4|5877.5|5874.7|5878.4|5875.6|5877.5|5874.7|62
1612371500000|2021-02-03 16:58:20|5877.9|5875.1|5877.6|5874.8|5877.9|5875.1|5877.5|5874.7|50
1612371510000|2021-02-03 16:58:30|5877.5|5874.7|5875.5|5872.7|5877.5|5874.7|5875.5|5872.7|23
1612371520000|2021-02-03 16:58:40|5876|5873.2|5876|5873.2|5876|5873.2|5876|5873.2|2
1612371530000|2021-02-03 16:58:50|5875.5|5872.7|5875.5|5872.7|5875.5|5872.7|5875.5|5872.7|7
1612371540000|2021-02-03 16:59:00|5874.7|5871.9|5875.4|5872.6|5875.4|5872.6|5874.7|5871.9|36
1612371550000|2021-02-03 16:59:10|5875.5|5872.7|5875|5872.2|5875.5|5872.7|5874.5|5871.7|250
1612371560000|2021-02-03 16:59:20|5875.4|5872.6|5876|5873.2|5876|5873.2|5874.5|5871.7|79
1612371570000|2021-02-03 16:59:30|5876.5|5873.7|5875.5|5872.7|5876.5|5873.7|5875.5|5872.7|24
1612371580000|2021-02-03 16:59:40|5875.9|5873.1|5875.9|5873.1|5876|5873.2|5875.5|5872.7|134
1612371590000|2021-02-03 16:59:50|5876.5|5873.7|5876.9|5874.1|5877.4|5874.6|5876.5|5873.7|381
1612371600000|2021-02-03 17:00:00|5876.4|5873.6|5874.5|5871.7|5877.2|5874.4|5874.5|5871.7|41
1612371610000|2021-02-03 17:00:10|5874.9|5872.1|5874.5|5871.7|5874.9|5872.1|5874.5|5871.7|16
1612371620000|2021-02-03 17:00:20|5873.5|5870.7|5870.5|5867.7|5874|5871.2|5870.5|5867.7|471
1612371630000|2021-02-03 17:00:30|||||||||147
1612371640000|2021-02-03 17:00:40|5870.6|5867.8|5871.5|5868.7|5873.5|5870.7|5870.5|5867.7|58
1612371650000|2021-02-03 17:00:50|5871|5868.2|5871|5868.2|5871.4|5868.6|5871|5868.2|4
1612371660000|2021-02-03 17:01:00|5871.4|5868.6|5869.5|5866.7|5871.4|5868.6|5869.5|5866.7|20
1612371670000|2021-02-03 17:01:10|5870.2|5867.4|5868.5|5865.7|5870.5|5867.7|5868.1|5865.3|143
1612371680000|2021-02-03 17:01:20|5868.1|5865.3|5868.5|5865.7|5868.5|5865.7|5868.1|5865.3|101
1612371690000|2021-02-03 17:01:30|5869.2|5866.4|5869.5|5866.7|5869.5|5866.7|5868.5|5865.7|65
1612371700000|2021-02-03 17:01:40|5869.4|5866.6|5868.5|5865.7|5869.5|5866.7|5868.5|5865.7|103
1612371710000|2021-02-03 17:01:50|5867.4|5864.6|5869.4|5866.6|5869.4|5866.6|5866.5|5863.7|233
1612371720000|2021-02-03 17:02:00|5870|5867.2|5868.5|5865.7|5870.5|5867.7|5868.5|5865.7|86
1612371730000|2021-02-03 17:02:10|5869.5|5866.7|5870.5|5867.7|5870.5|5867.7|5868.6|5865.8|140
1612371740000|2021-02-03 17:02:20|5870.6|5867.8|5870.6|5867.8|5871.5|5868.7|5869.5|5866.7|269
1612371750000|2021-02-03 17:02:30|5870.5|5867.7|5868.5|5865.7|5870.5|5867.7|5868.5|5865.7|16
1612371760000|2021-02-03 17:02:40|5868.6|5865.8|5870.1|5867.3|5870.5|5867.7|5868.6|5865.8|14
1612371770000|2021-02-03 17:02:50|5869.7|5866.9|5869.1|5866.3|5870.1|5867.3|5868.7|5865.9|6
1612371780000|2021-02-03 17:03:00|5869.2|5866.4|5869.6|5866.8|5869.6|5866.8|5868.6|5865.8|85
1612371790000|2021-02-03 17:03:10|5870|5867.2|5870.1|5867.3|5870.6|5867.8|5869.6|5866.8|26
1612371800000|2021-02-03 17:03:20|5871.2|5868.4|5870.7|5867.9|5871.7|5868.9|5870.7|5867.9|40
1612371810000|2021-02-03 17:03:30|5871.7|5868.9|5869.5|5866.7|5871.7|5868.9|5869.1|5866.3|20
1612371820000|2021-02-03 17:03:40|5869.1|5866.3|5869.6|5866.8|5869.6|5866.8|5868.7|5865.9|34
1612371830000|2021-02-03 17:03:50|5868.6|5865.8|5869.1|5866.3|5869.6|5866.8|5868.6|5865.8|15
1612371840000|2021-02-03 17:04:00|5869.6|5866.8|5870.1|5867.3|5870.6|5867.8|5869.6|5866.8|31
1612371850000|2021-02-03 17:04:10|5870|5867.2|5871.1|5868.3|5871.1|5868.3|5870|5867.2|14
1612371860000|2021-02-03 17:04:20|5870.7|5867.9|5868.6|5865.8|5871.5|5868.7|5868.6|5865.8|50
1612371870000|2021-02-03 17:04:30|5868.7|5865.9|5868.1|5865.3|5868.7|5865.9|5867.7|5864.9|9
1612371880000|2021-02-03 17:04:40|5867.7|5864.9|5868.6|5865.8|5868.7|5865.9|5867.7|5864.9|31
1612371890000|2021-02-03 17:04:50|5868.7|5865.9|5868.7|5865.9|5869.6|5866.8|5868.6|5865.8|23
1612371900000|2021-02-03 17:05:00|5869.5|5866.7|5870.6|5867.8|5871.5|5868.7|5869.5|5866.7|61
1612371910000|2021-02-03 17:05:10|5871.1|5868.3|5871.7|5868.9|5872.5|5869.7|5870.6|5867.8|16
1612371920000|2021-02-03 17:05:20|5871.5|5868.7|5870.7|5867.9|5871.6|5868.8|5870.7|5867.9|30
1612371930000|2021-02-03 17:05:30|5870.6|5867.8|5870.4|5867.6|5870.6|5867.8|5869.6|5866.8|25
1612371940000|2021-02-03 17:05:40|5869.7|5866.9|5870.6|5867.8|5871.5|5868.7|5869.6|5866.8|43
1612371950000|2021-02-03 17:05:50|5871|5868.2|5871|5868.2|5871|5868.2|5871|5868.2|5
1612371960000|2021-02-03 17:06:00|5871.4|5868.6|5871.2|5868.4|5871.4|5868.6|5870.5|5867.7|34
1612371970000|2021-02-03 17:06:10|5871.5|5868.7|5871.6|5868.8|5872.5|5869.7|5871.5|5868.7|14
1612371980000|2021-02-03 17:06:20|5872|5869.2|5872.5|5869.7|5872.5|5869.7|5872|5869.2|8
1612371990000|2021-02-03 17:06:30|||||||||33
1612372000000|2021-02-03 17:06:40|5872|5869.2|5871.5|5868.7|5872.5|5869.7|5871.5|5868.7|11
1612372010000|2021-02-03 17:06:50|5871.1|5868.3|5871.5|5868.7|5871.5|5868.7|5869.5|5866.7|17
1612372020000|2021-02-03 17:07:00|5871.1|5868.3|5871.1|5868.3|5871.5|5868.7|5870.7|5867.9|17
1612372030000|2021-02-03 17:07:10|5871.5|5868.7|5870.1|5867.3|5871.5|5868.7|5869.1|5866.3|22
1612372040000|2021-02-03 17:07:20|5870.6|5867.8|5870.6|5867.8|5870.6|5867.8|5870.6|5867.8|6
1612372050000|2021-02-03 17:07:30|5870.2|5867.4|5870.6|5867.8|5870.6|5867.8|5870.1|5867.3|19
1612372060000|2021-02-03 17:07:40|5870.5|5867.7|5869|5866.2|5870.5|5867.7|5868.5|5865.7|34
1612372070000|2021-02-03 17:07:50|5868.6|5865.8|5869.5|5866.7|5869.6|5866.8|5868.6|5865.8|12
1612372080000|2021-02-03 17:08:00|5869.6|5866.8|5870.6|5867.8|5871|5868.2|5869.1|5866.3|87
1612372090000|2021-02-03 17:08:10|5871|5868.2|5871.6|5868.8|5871.7|5868.9|5870.5|5867.7|51
1612372100000|2021-02-03 17:08:20|||||||||6
1612372110000|2021-02-03 17:08:30|5871.5|5868.7|5871.1|5868.3|5871.5|5868.7|5871.1|5868.3|21
1612372120000|2021-02-03 17:08:40|5871.5|5868.7|5871.5|5868.7|5871.5|5868.7|5871.5|5868.7|1
1612372130000|2021-02-03 17:08:50|||||||||3
1612372140000|2021-02-03 17:09:00|5871.6|5868.8|5870.6|5867.8|5871.6|5868.8|5870.6|5867.8|35
1612372150000|2021-02-03 17:09:10|5870.5|5867.7|5870.6|5867.8|5871|5868.2|5870.5|5867.7|8
1612372160000|2021-02-03 17:09:20|5871|5868.2|5871.6|5868.8|5871.6|5868.8|5870.5|5867.7|26
1612372170000|2021-02-03 17:09:30|||||||||4
1612372180000|2021-02-03 17:09:40|5872.4|5869.6|5872.5|5869.7|5872.7|5869.9|5872.1|5869.3|23
1612372190000|2021-02-03 17:09:50|5873.6|5870.8|5871.7|5868.9|5873.6|5870.8|5871.7|5868.9|185
1612372200000|2021-02-03 17:10:00|5871.6|5868.8|5873.4|5870.6|5873.4|5870.6|5871.6|5868.8|8
1612372210000|2021-02-03 17:10:10|5873.5|5870.7|5873|5870.2|5873.5|5870.7|5873|5870.2|10
1612372220000|2021-02-03 17:10:20|5873.4|5870.6|5873|5870.2|5873.5|5870.7|5873|5870.2|13
1612372230000|2021-02-03 17:10:30|5873.1|5870.3|5872.5|5869.7|5873.5|5870.7|5872.5|5869.7|11
1612372240000|2021-02-03 17:10:40|5871.6|5868.8|5871.6|5868.8|5871.7|5868.9|5871.5|5868.7|8
1612372250000|2021-02-03 17:10:50|5871.5|5868.7|5871.1|5868.3|5871.5|5868.7|5870.7|5867.9|15
1612372260000|2021-02-03 17:11:00|5871.5|5868.7|5871.6|5868.8|5871.6|5868.8|5871.1|5868.3|41
1612372270000|2021-02-03 17:11:10|5871.7|5868.9|5872.6|5869.8|5872.6|5869.8|5871.7|5868.9|12
1612372280000|2021-02-03 17:11:20|||||||||3
1612372290000|2021-02-03 17:11:30|||||||||1
1612372300000|2021-02-03 17:11:40|5873.1|5870.3|5873.1|5870.3|5873.1|5870.3|5872.6|5869.8|10
1612372310000|2021-02-03 17:11:50|5872.7|5869.9|5874.5|5871.7|5874.5|5871.7|5872.6|5869.8|52
1612372320000|2021-02-03 17:12:00|5874.7|5871.9|5874|5871.2|5875|5872.2|5873.6|5870.8|17
1612372330000|2021-02-03 17:12:10|5873.7|5870.9|5871.6|5868.8|5874.5|5871.7|5871.6|5868.8|134
1612372340000|2021-02-03 17:12:20|5872.6|5869.8|5872.6|5869.8|5872.7|5869.9|5872.6|5869.8|15
1612372350000|2021-02-03 17:12:30|5872.7|5869.9|5872.7|5869.9|5872.7|5869.9|5872.6|5869.8|7
1612372360000|2021-02-03 17:12:40|5872.6|5869.8|5872.6|5869.8|5872.6|5869.8|5872.6|5869.8|2
1612372370000|2021-02-03 17:12:50|5872|5869.2|5872.7|5869.9|5872.7|5869.9|5872|5869.2|20
1612372380000|2021-02-03 17:13:00|5872.6|5869.8|5872.6|5869.8|5873.3|5870.5|5872.6|5869.8|10
1612372390000|2021-02-03 17:13:10|5871.8|5869|5871.6|5868.8|5871.8|5869|5871.6|5868.8|5
1612372400000|2021-02-03 17:13:20|5871.5|5868.7|5871.1|5868.3|5871.5|5868.7|5871.1|5868.3|7
1612372410000|2021-02-03 17:13:30|5871.5|5868.7|5871.6|5868.8|5871.6|5868.8|5871.5|5868.7|34
1612372420000|2021-02-03 17:13:40|5871.7|5868.9|5871.6|5868.8|5871.7|5868.9|5871.6|5868.8|102
1612372430000|2021-02-03 17:13:50|5872.1|5869.3|5872.5|5869.7|5872.5|5869.7|5872.1|5869.3|11
1612372440000|2021-02-03 17:14:00|5872.6|5869.8|5873.6|5870.8|5873.6|5870.8|5872.6|5869.8|42
1612372450000|2021-02-03 17:14:10|5873.7|5870.9|5873|5870.2|5874.5|5871.7|5872.6|5869.8|116
1612372460000|2021-02-03 17:14:20|5873.5|5870.7|5873|5870.2|5873.5|5870.7|5873|5870.2|3
1612372470000|2021-02-03 17:14:30|5873.3|5870.5|5873.1|5870.3|5873.5|5870.7|5873.1|5870.3|0
1612372480000|2021-02-03 17:14:40|5873|5870.2|5873.5|5870.7|5873.5|5870.7|5873|5870.2|4
1612372490000|2021-02-03 17:14:50|5872.7|5869.9|5872.7|5869.9|5873.5|5870.7|5872.7|5869.9|12
1612372500000|2021-02-03 17:15:00|5872.6|5869.8|5869.7|5866.9|5872.6|5869.8|5869.7|5866.9|52
1612372510000|2021-02-03 17:15:10|5869.6|5866.8|5871.6|5868.8|5872.6|5869.8|5869.5|5866.7|28
1612372520000|2021-02-03 17:15:20|5872|5869.2|5873|5870.2|5873.5|5870.7|5871.6|5868.8|19
1612372530000|2021-02-03 17:15:30|5873.1|5870.3|5872.1|5869.3|5873.5|5870.7|5871.6|5868.8|6
1612372540000|2021-02-03 17:15:40|5872.5|5869.7|5873.5|5870.7|5873.5|5870.7|5872.1|5869.3|6
1612372550000|2021-02-03 17:15:50|5873.6|5870.8|5874|5871.2|5874.1|5871.3|5873.6|5870.8|9
1612372560000|2021-02-03 17:16:00|5873.6|5870.8|5874.1|5871.3|5874.5|5871.7|5873.6|5870.8|6
1612372570000|2021-02-03 17:16:10|5873.7|5870.9|5874.5|5871.7|5874.6|5871.8|5873.7|5870.9|6
1612372580000|2021-02-03 17:16:20|5874.6|5871.8|5874.6|5871.8|5875.6|5872.8|5874.6|5871.8|23
1612372590000|2021-02-03 17:16:30|5874.5|5871.7|5874.1|5871.3|5874.5|5871.7|5873.7|5870.9|15
1612372600000|2021-02-03 17:16:40|5874.5|5871.7|5873.7|5870.9|5874.5|5871.7|5873.7|5870.9|11
1612372610000|2021-02-03 17:16:50|5874.1|5871.3|5874.5|5871.7|5874.5|5871.7|5873.7|5870.9|3
1612372620000|2021-02-03 17:17:00|5874.6|5871.8|5875.6|5872.8|5875.6|5872.8|5874.6|5871.8|24
1612372630000|2021-02-03 17:17:10|5876.1|5873.3|5876|5873.2|5876.5|5873.7|5875.6|5872.8|13
1612372640000|2021-02-03 17:17:20|5876.3|5873.5|5877.5|5874.7|5877.5|5874.7|5875.6|5872.8|25
1612372650000|2021-02-03 17:17:30|5877.6|5874.8|5877.6|5874.8|5877.6|5874.8|5877.5|5874.7|8
1612372660000|2021-02-03 17:17:40|5878.5|5875.7|5878|5875.2|5878.5|5875.7|5877.6|5874.8|140
1612372670000|2021-02-03 17:17:50|5877.6|5874.8|5878.5|5875.7|5878.5|5875.7|5877.6|5874.8|120
1612372680000|2021-02-03 17:18:00|5878.6|5875.8|5879.1|5876.3|5879.5|5876.7|5878.6|5875.8|13
1612372690000|2021-02-03 17:18:10|5878.6|5875.8|5878.6|5875.8|5879|5876.2|5878.6|5875.8|1
1612372700000|2021-02-03 17:18:20|5877.7|5874.9|5877.5|5874.7|5878.5|5875.7|5877|5874.2|37
1612372710000|2021-02-03 17:18:30|5877.6|5874.8|5877.6|5874.8|5877.6|5874.8|5877.6|5874.8|0
1612372730000|2021-02-03 17:18:50|||||||||3
1612372740000|2021-02-03 17:19:00|5877.5|5874.7|5875.6|5872.8|5877.5|5874.7|5875.5|5872.7|21
1612372750000|2021-02-03 17:19:10|5876.5|5873.7|5876.1|5873.3|5876.5|5873.7|5876.1|5873.3|18
1612372760000|2021-02-03 17:19:20|5876.5|5873.7|5875.6|5872.8|5876.5|5873.7|5875.6|5872.8|6
1612372770000|2021-02-03 17:19:30|5876.3|5873.5|5875.7|5872.9|5876.5|5873.7|5875.7|5872.9|16
1612372780000|2021-02-03 17:19:40|5875.6|5872.8|5875.6|5872.8|5875.6|5872.8|5875.6|5872.8|1
1612372790000|2021-02-03 17:19:50|||||||||3
1612372800000|2021-02-03 17:20:00|5875.5|5872.7|5873.7|5870.9|5875.5|5872.7|5873.7|5870.9|54
1612372810000|2021-02-03 17:20:10|5873.5|5870.7|5874.5|5871.7|5874.5|5871.7|5871.7|5868.9|144
1612372820000|2021-02-03 17:20:20|5874|5871.2|5873.7|5870.9|5874.5|5871.7|5873.7|5870.9|31
1612372830000|2021-02-03 17:20:30|5873.6|5870.8|5873.6|5870.8|5875|5872.2|5873.6|5870.8|44
1612372850000|2021-02-03 17:20:50|5874.1|5871.3|5874.5|5871.7|5874.5|5871.7|5874.1|5871.3|9
1612372860000|2021-02-03 17:21:00|5874.6|5871.8|5872.6|5869.8|5874.6|5871.8|5871.7|5868.9|82
1612372870000|2021-02-03 17:21:10|5872.5|5869.7|5871.5|5868.7|5872.5|5869.7|5870.6|5867.8|23
1612372880000|2021-02-03 17:21:20|5871.6|5868.8|5872.1|5869.3|5872.6|5869.8|5871.5|5868.7|54
1612372890000|2021-02-03 17:21:30|5872.5|5869.7|5873.5|5870.7|5873.5|5870.7|5872.5|5869.7|18
1612372900000|2021-02-03 17:21:40|5873.1|5870.3|5872.6|5869.8|5873.5|5870.7|5872.6|5869.8|6
1612372910000|2021-02-03 17:21:50|5871.6|5868.8|5871.6|5868.8|5872|5869.2|5871.6|5868.8|14
1612372920000|2021-02-03 17:22:00|5871.5|5868.7|5871.1|5868.3|5871.6|5868.8|5870.7|5867.9|284
1612372930000|2021-02-03 17:22:10|5871.6|5868.8|5870.7|5867.9|5871.6|5868.8|5870.7|5867.9|5
1612372940000|2021-02-03 17:22:20|5871.1|5868.3|5871.5|5868.7|5871.6|5868.8|5870.7|5867.9|7
1612372950000|2021-02-03 17:22:30|5870.7|5867.9|5871.5|5868.7|5871.5|5868.7|5870.7|5867.9|3
1612372960000|2021-02-03 17:22:40|5871.1|5868.3|5869.6|5866.8|5871.1|5868.3|5869.6|5866.8|36
1612372970000|2021-02-03 17:22:50|5869.5|5866.7|5867.7|5864.9|5869.5|5866.7|5867.7|5864.9|53
1612372980000|2021-02-03 17:23:00|5866.7|5863.9|5866.1|5863.3|5866.7|5863.9|5864.7|5861.9|205
1612372990000|2021-02-03 17:23:10|5865.7|5862.9|5865.7|5862.9|5866.5|5863.7|5865.7|5862.9|57
1612373000000|2021-02-03 17:23:20|5866.1|5863.3|5866.2|5863.4|5866.6|5863.8|5865.7|5862.9|20
1612373010000|2021-02-03 17:23:30|5866.6|5863.8|5867.1|5864.3|5867.1|5864.3|5866.6|5863.8|26
1612373020000|2021-02-03 17:23:40|5866.6|5863.8|5866.6|5863.8|5867.1|5864.3|5866.6|5863.8|5
1612373030000|2021-02-03 17:23:50|5866.5|5863.7|5862.7|5859.9|5866.5|5863.7|5862.7|5859.9|67
1612373040000|2021-02-03 17:24:00|5863.1|5860.3|5864.6|5861.8|5864.6|5861.8|5863.1|5860.3|41
1612373050000|2021-02-03 17:24:10|5864.7|5861.9|5865.6|5862.8|5866.6|5863.8|5864.7|5861.9|161
1612373060000|2021-02-03 17:24:20|5864.7|5861.9|5865.6|5862.8|5865.6|5862.8|5864.7|5861.9|48
1612373070000|2021-02-03 17:24:30|5865.5|5862.7|5865.6|5862.8|5865.6|5862.8|5864.7|5861.9|46
1612373080000|2021-02-03 17:24:40|5866.1|5863.3|5866.1|5863.3|5866.6|5863.8|5865.7|5862.9|32
1612373090000|2021-02-03 17:24:50|5865.5|5862.7|5866.1|5863.3|5866.5|5863.7|5865.5|5862.7|27
1612373100000|2021-02-03 17:25:00|5865.6|5862.8|5865.6|5862.8|5865.6|5862.8|5865.6|5862.8|1
1612373110000|2021-02-03 17:25:10|5865.7|5862.9|5866.7|5863.9|5866.7|5863.9|5865.7|5862.9|19
1612373120000|2021-02-03 17:25:20|5867.6|5864.8|5869.6|5866.8|5869.6|5866.8|5866.7|5863.9|40
1612373130000|2021-02-03 17:25:30|5869.7|5866.9|5869.6|5866.8|5870.5|5867.7|5869.6|5866.8|13
1612373140000|2021-02-03 17:25:40|5868.8|5866|5868.1|5865.3|5868.8|5866|5868.1|5865.3|18
1612373150000|2021-02-03 17:25:50|5867.7|5864.9|5868.1|5865.3|5868.5|5865.7|5867.7|5864.9|4
1612373160000|2021-02-03 17:26:00|5867.6|5864.8|5868.1|5865.3|5868.2|5865.4|5867.6|5864.8|10
1612373170000|2021-02-03 17:26:10|5868.5|5865.7|5868.6|5865.8|5868.7|5865.9|5868.5|5865.7|2
1612373180000|2021-02-03 17:26:20|5868.5|5865.7|5866.7|5863.9|5868.5|5865.7|5866.7|5863.9|40
1612373190000|2021-02-03 17:26:30|5866.6|5863.8|5865.6|5862.8|5866.6|5863.8|5865.6|5862.8|78
1612373200000|2021-02-03 17:26:40|5865.8|5863|5865.7|5862.9|5866.7|5863.9|5865.7|5862.9|49
1612373210000|2021-02-03 17:26:50|5865.6|5862.8|5865.7|5862.9|5866.1|5863.3|5865.6|5862.8|4
1612373220000|2021-02-03 17:27:00|5865.6|5862.8|5866.5|5863.7|5866.5|5863.7|5865.6|5862.8|6
1612373230000|2021-02-03 17:27:10|5866.6|5863.8|5866.7|5863.9|5867.6|5864.8|5865.7|5862.9|36
1612373240000|2021-02-03 17:27:20|||||||||7
1612373250000|2021-02-03 17:27:30|5866.6|5863.8|5865.7|5862.9|5866.6|5863.8|5865.7|5862.9|56
1612373260000|2021-02-03 17:27:40|5866.1|5863.3|5866.1|5863.3|5866.6|5863.8|5864.6|5861.8|143
1612373270000|2021-02-03 17:27:50|5865.7|5862.9|5865.7|5862.9|5866.5|5863.7|5865.7|5862.9|21
1612373280000|2021-02-03 17:28:00|5866.6|5863.8|5867.5|5864.7|5867.5|5864.7|5865.7|5862.9|105
1612373290000|2021-02-03 17:28:10|5867.7|5864.9|5866.1|5863.3|5867.7|5864.9|5866.1|5863.3|25
1612373300000|2021-02-03 17:28:20|5866.5|5863.7|5866.1|5863.3|5866.6|5863.8|5866.1|5863.3|4
1612373310000|2021-02-03 17:28:30|5865.7|5862.9|5864.7|5861.9|5865.7|5862.9|5863.6|5860.8|102
1612373320000|2021-02-03 17:28:40|5864.6|5861.8|5864.5|5861.7|5864.6|5861.8|5864.1|5861.3|52
1612373330000|2021-02-03 17:28:50|5863.7|5860.9|5864.6|5861.8|5864.6|5861.8|5863.7|5860.9|17
1612373340000|2021-02-03 17:29:00|5864.7|5861.9|5864.6|5861.8|5865.1|5862.3|5864.6|5861.8|7
1612373350000|2021-02-03 17:29:10|5865|5862.2|5865.6|5862.8|5865.6|5862.8|5864.6|5861.8|5
1612373360000|2021-02-03 17:29:20|5865.7|5862.9|5865.5|5862.7|5866.6|5863.8|5865.5|5862.7|9
1612373390000|2021-02-03 17:29:50|5865.1|5862.3|5864.7|5861.9|5865.1|5862.3|5864.7|5861.9|12
1612373400000|2021-02-03 17:30:00|5864.5|5861.7|5864|5861.2|5864.5|5861.7|5863.6|5860.8|29
1612373410000|2021-02-03 17:30:10|5864.5|5861.7|5865.5|5862.7|5866.5|5863.7|5864.5|5861.7|106
1612373420000|2021-02-03 17:30:20|5865.6|5862.8|5865.5|5862.7|5866.1|5863.3|5865.1|5862.3|106
1612373430000|2021-02-03 17:30:30|5865.6|5862.8|5866.5|5863.7|5866.6|5863.8|5865.6|5862.8|14
1612373440000|2021-02-03 17:30:40|5866.6|5863.8|5866.1|5863.3|5866.6|5863.8|5866.1|5863.3|21
1612373450000|2021-02-03 17:30:50|5866.5|5863.7|5865.6|5862.8|5866.5|5863.7|5865.6|5862.8|26
1612373460000|2021-02-03 17:31:00|5864.7|5861.9|5864.6|5861.8|5864.7|5861.9|5864.6|5861.8|24
1612373470000|2021-02-03 17:31:10|5865.5|5862.7|5865.5|5862.7|5865.5|5862.7|5864.7|5861.9|20
1612373480000|2021-02-03 17:31:20|5865.6|5862.8|5864.7|5861.9|5865.6|5862.8|5864.7|5861.9|10
1612373490000|2021-02-03 17:31:30|5865.1|5862.3|5864.7|5861.9|5865.6|5862.8|5864.7|5861.9|24
1612373500000|2021-02-03 17:31:40|5865.6|5862.8|5864.7|5861.9|5865.6|5862.8|5864.7|5861.9|3
1612373510000|2021-02-03 17:31:50|5864.5|5861.7|5864.5|5861.7|5864.5|5861.7|5864.5|5861.7|7
1612373520000|2021-02-03 17:32:00|5863.7|5860.9|5862.5|5859.7|5863.7|5860.9|5862.5|5859.7|15
1612373530000|2021-02-03 17:32:10|5862.6|5859.8|5863.6|5860.8|5863.6|5860.8|5861.7|5858.9|17
1612373540000|2021-02-03 17:32:20|5863.5|5860.7|5863.5|5860.7|5863.5|5860.7|5862.7|5859.9|8
1612373550000|2021-02-03 17:32:30|5863.6|5860.8|5865|5862.2|5865.5|5862.7|5863.6|5860.8|60
1612373560000|2021-02-03 17:32:40|5865.5|5862.7|5865.5|5862.7|5865.6|5862.8|5864.6|5861.8|64
1612373570000|2021-02-03 17:32:50|5865.6|5862.8|5866.5|5863.7|5866.5|5863.7|5865.6|5862.8|9
1612373580000|2021-02-03 17:33:00|5866.1|5863.3|5866.7|5863.9|5867.1|5864.3|5866|5863.2|17
1612373590000|2021-02-03 17:33:10|5865.7|5862.9|5866.5|5863.7|5866.5|5863.7|5865.7|5862.9|5
1612373600000|2021-02-03 17:33:20|5866|5863.2|5864.6|5861.8|5866.5|5863.7|5864.6|5861.8|13
1612373610000|2021-02-03 17:33:30|5865|5862.2|5865|5862.2|5865.5|5862.7|5864.1|5861.3|23
1612373620000|2021-02-03 17:33:40|5865.3|5862.5|5864.8|5862|5865.6|5862.8|5864.5|5861.7|120
1612373630000|2021-02-03 17:33:50|5865|5862.2|5863.6|5860.8|5865|5862.2|5863.1|5860.3|137
1612373640000|2021-02-03 17:34:00|5863.5|5860.7|5864.5|5861.7|5865.5|5862.7|5862.6|5859.8|1116
1612373650000|2021-02-03 17:34:10|5864.8|5862|5864.8|5862|5865.5|5862.7|5864.5|5861.7|16
1612373660000|2021-02-03 17:34:20|5865.3|5862.5|5865.3|5862.5|5865.5|5862.7|5865.3|5862.5|1
1612373670000|2021-02-03 17:34:30|5865.5|5862.7|5866.5|5863.7|5866.5|5863.7|5865.5|5862.7|4
1612373680000|2021-02-03 17:34:40|5866.2|5863.4|5865.5|5862.7|5866.2|5863.4|5865.5|5862.7|7
1612373690000|2021-02-03 17:34:50|5865.1|5862.3|5864.3|5861.5|5865.1|5862.3|5864.3|5861.5|13
1612373700000|2021-02-03 17:35:00|5864.5|5861.7|5864.5|5861.7|5864.8|5862|5864.5|5861.7|26
1612373710000|2021-02-03 17:35:10|5864.3|5861.5|5863.5|5860.7|5864.3|5861.5|5863.5|5860.7|2
1612373720000|2021-02-03 17:35:20|5863.6|5860.8|5863.5|5860.7|5864.3|5861.5|5863.5|5860.7|18
1612373730000|2021-02-03 17:35:30|5863.3|5860.5|5863|5860.2|5863.3|5860.5|5862.5|5859.7|19
1612373740000|2021-02-03 17:35:40|5862.5|5859.7|5861.3|5858.5|5862.5|5859.7|5860.7|5857.9|36
1612373750000|2021-02-03 17:35:50|||||||||2
1612373760000|2021-02-03 17:36:00|5861.5|5858.7|5859.5|5856.7|5861.5|5858.7|5859.5|5856.7|48
1612373770000|2021-02-03 17:36:10|5859.3|5856.5|5859.3|5856.5|5859.3|5856.5|5859.3|5856.5|8
1612373780000|2021-02-03 17:36:20|5859.4|5856.6|5860.3|5857.5|5860.3|5857.5|5859.4|5856.6|13
1612373790000|2021-02-03 17:36:30|5860.4|5857.6|5859.4|5856.6|5860.4|5857.6|5859.4|5856.6|16
1612373800000|2021-02-03 17:36:40|5859.3|5856.5|5858.3|5855.5|5859.3|5856.5|5858.3|5855.5|57
1612373810000|2021-02-03 17:36:50|5858.4|5855.6|5857.3|5854.5|5858.4|5855.6|5856.9|5854.1|43
1612373820000|2021-02-03 17:37:00|5856.9|5854.1|5856.4|5853.6|5858.3|5855.5|5856.4|5853.6|96
1612373830000|2021-02-03 17:37:10|5856.8|5854|5856.4|5853.6|5857.3|5854.5|5856.4|5853.6|54
1612373840000|2021-02-03 17:37:20|||||||||9
1612373850000|2021-02-03 17:37:30|||||||||7
1612373860000|2021-02-03 17:37:40|5857.2|5854.4|5856.9|5854.1|5857.4|5854.6|5856.9|5854.1|51
1612373870000|2021-02-03 17:37:50|5856.4|5853.6|5856.9|5854.1|5856.9|5854.1|5856.4|5853.6|9
1612373880000|2021-02-03 17:38:00|5856.6|5853.8|5857.4|5854.6|5857.4|5854.6|5856.4|5853.6|18
1612373890000|2021-02-03 17:38:10|5857.1|5854.3|5858.3|5855.5|5858.4|5855.6|5856.9|5854.1|4
1612373900000|2021-02-03 17:38:20|||||||||7
1612373910000|2021-02-03 17:38:30|5858.4|5855.6|5858.4|5855.6|5858.4|5855.6|5858.4|5855.6|21
1612373920000|2021-02-03 17:38:40|5857.4|5854.6|5857.9|5855.1|5857.9|5855.1|5857.4|5854.6|13
1612373930000|2021-02-03 17:38:50|5858.3|5855.5|5857.9|5855.1|5858.4|5855.6|5857.9|5855.1|10
1612373940000|2021-02-03 17:39:00|5858.3|5855.5|5857.4|5854.6|5858.3|5855.5|5857.4|5854.6|11
1612373950000|2021-02-03 17:39:10|5857.2|5854.4|5856.6|5853.8|5857.4|5854.6|5856.4|5853.6|241
1612373960000|2021-02-03 17:39:20|5856.9|5854.1|5856.9|5854.1|5857.4|5854.6|5856.4|5853.6|59
1612373970000|2021-02-03 17:39:30|5857.1|5854.3|5857.4|5854.6|5857.4|5854.6|5856.6|5853.8|35
1612373980000|2021-02-03 17:39:40|5858.4|5855.6|5857.4|5854.6|5858.4|5855.6|5857.4|5854.6|11
1612373990000|2021-02-03 17:39:50|5858.4|5855.6|5858.3|5855.5|5858.4|5855.6|5858.3|5855.5|5
1612374000000|2021-02-03 17:40:00|5858.4|5855.6|5858.3|5855.5|5858.4|5855.6|5858.3|5855.5|8
1612374010000|2021-02-03 17:40:10|5857.9|5855.1|5857.4|5854.6|5857.9|5855.1|5857.4|5854.6|3
1612374020000|2021-02-03 17:40:20|5856.4|5853.6|5856.8|5854|5857.4|5854.6|5856.4|5853.6|240
1612374030000|2021-02-03 17:40:30|5856.4|5853.6|5858.2|5855.4|5858.2|5855.4|5856.4|5853.6|69
1612374040000|2021-02-03 17:40:40|5858.3|5855.5|5858.4|5855.6|5858.4|5855.6|5858.3|5855.5|12
1612374050000|2021-02-03 17:40:50|||||||||30
1612374060000|2021-02-03 17:41:00|5859.4|5856.6|5860.9|5858.1|5861.3|5858.5|5859.4|5856.6|9
1612374070000|2021-02-03 17:41:10|5861.3|5858.5|5863.3|5860.5|5863.3|5860.5|5861.3|5858.5|16
1612374080000|2021-02-03 17:41:20|5862.9|5860.1|5863.4|5860.6|5863.4|5860.6|5862.9|5860.1|25
1612374090000|2021-02-03 17:41:30|5862.4|5859.6|5862.9|5860.1|5863.3|5860.5|5862.4|5859.6|39
1612374100000|2021-02-03 17:41:40|5863.3|5860.5|5865.4|5862.6|5865.4|5862.6|5863.3|5860.5|405
1612374110000|2021-02-03 17:41:50|5865.3|5862.5|5863.6|5860.8|5865.3|5862.5|5863.4|5860.6|40
1612374120000|2021-02-03 17:42:00|5863.3|5860.5|5863.3|5860.5|5863.3|5860.5|5862.4|5859.6|13
1612374130000|2021-02-03 17:42:10|5863.4|5860.6|5862.8|5860|5863.4|5860.6|5862.4|5859.6|32
1612374140000|2021-02-03 17:42:20|5862.4|5859.6|5862.4|5859.6|5863.4|5860.6|5861.4|5858.6|26
1612374150000|2021-02-03 17:42:30|5862.8|5860|5863.3|5860.5|5863.3|5860.5|5862.8|5860|39
1612374160000|2021-02-03 17:42:40|5862.9|5860.1|5862.9|5860.1|5862.9|5860.1|5862.1|5859.3|39
1612374170000|2021-02-03 17:42:50|5862.4|5859.6|5862.4|5859.6|5862.8|5860|5862.4|5859.6|8
1612374180000|2021-02-03 17:43:00|5862.8|5860|5862.8|5860|5862.8|5860|5862.8|5860|7
1612374190000|2021-02-03 17:43:10|5863.2|5860.4|5862.8|5860|5863.2|5860.4|5862.4|5859.6|30
1612374200000|2021-02-03 17:43:20|5862.4|5859.6|5861.4|5858.6|5862.7|5859.9|5861.4|5858.6|8
1612374210000|2021-02-03 17:43:30|5861.3|5858.5|5860.6|5857.8|5863.4|5860.6|5860.6|5857.8|916
1612374220000|2021-02-03 17:43:40|5860.4|5857.6|5860.4|5857.6|5861.3|5858.5|5860.4|5857.6|610
1612374230000|2021-02-03 17:43:50|||||||||12
1612374240000|2021-02-03 17:44:00|5859.7|5856.9|5861.1|5858.3|5861.4|5858.6|5859.4|5856.6|47
1612374250000|2021-02-03 17:44:10|5860.9|5858.1|5861.3|5858.5|5861.3|5858.5|5860.9|5858.1|32
1612374260000|2021-02-03 17:44:20|5861.4|5858.6|5861.9|5859.1|5862.4|5859.6|5861.3|5858.5|8
1612374270000|2021-02-03 17:44:30|5861.6|5858.8|5862.9|5860.1|5863.3|5860.5|5861.6|5858.8|100
1612374280000|2021-02-03 17:44:40|5863.3|5860.5|5863.4|5860.6|5863.4|5860.6|5862.9|5860.1|8
1612374290000|2021-02-03 17:44:50|5862.4|5859.6|5861.8|5859|5862.4|5859.6|5861.4|5858.6|253
1612374300000|2021-02-03 17:45:00|5862.1|5859.3|5862.4|5859.6|5862.8|5860|5861.4|5858.6|514
1612374310000|2021-02-03 17:45:10|5862.9|5860.1|5862.4|5859.6|5863.3|5860.5|5862.4|5859.6|3
1612374320000|2021-02-03 17:45:20|5862.8|5860|5862.8|5860|5862.8|5860|5862.4|5859.6|5
1612374330000|2021-02-03 17:45:30|5862.4|5859.6|5862.3|5859.5|5862.4|5859.6|5861.4|5858.6|37
1612374340000|2021-02-03 17:45:40|5861.4|5858.6|5861.4|5858.6|5861.4|5858.6|5861.4|5858.6|28
1612374350000|2021-02-03 17:45:50|5861.3|5858.5|5862.3|5859.5|5862.3|5859.5|5860.8|5858|8
1612374360000|2021-02-03 17:46:00|5862.4|5859.6|5861.9|5859.1|5862.8|5860|5861.6|5858.8|36
1612374370000|2021-02-03 17:46:10|5862.4|5859.6|5862.4|5859.6|5862.4|5859.6|5862.1|5859.3|21
1612374380000|2021-02-03 17:46:20|5862.9|5860.1|5863.4|5860.6|5863.4|5860.6|5862.9|5860.1|30
1612374390000|2021-02-03 17:46:30|5864.3|5861.5|5864.3|5861.5|5864.4|5861.6|5864.3|5861.5|25
1612374400000|2021-02-03 17:46:40|5864.4|5861.6|5864.3|5861.5|5864.4|5861.6|5864.3|5861.5|2
1612374410000|2021-02-03 17:46:50|5864.4|5861.6|5861.7|5858.9|5864.4|5861.6|5861.7|5858.9|160
1612374420000|2021-02-03 17:47:00|5861.4|5858.6|5861.4|5858.6|5861.4|5858.6|5860.1|5857.3|16
1612374430000|2021-02-03 17:47:10|5861.1|5858.3|5861.1|5858.3|5862.4|5859.6|5861.1|5858.3|3
1612374440000|2021-02-03 17:47:20|5861.4|5858.6|5861.1|5858.3|5861.4|5858.6|5860.9|5858.1|6
1612374450000|2021-02-03 17:47:30|5860.6|5857.8|5860.9|5858.1|5860.9|5858.1|5860.6|5857.8|0
1612374460000|2021-02-03 17:47:40|5861.4|5858.6|5862.1|5859.3|5862.4|5859.6|5861.4|5858.6|5
1612374470000|2021-02-03 17:47:50|5862.4|5859.6|5861.6|5858.8|5862.9|5860.1|5861.6|5858.8|17
1612374480000|2021-02-03 17:48:00|5861.4|5858.6|5860.6|5857.8|5861.6|5858.8|5860.6|5857.8|15
1612374490000|2021-02-03 17:48:10|5860.4|5857.6|5859.6|5856.8|5860.4|5857.6|5859.6|5856.8|31
1612374500000|2021-02-03 17:48:20|5859.9|5857.1|5859.9|5857.1|5859.9|5857.1|5859.9|5857.1|7
1612374510000|2021-02-03 17:48:30|5860.1|5857.3|5859.7|5856.9|5860.4|5857.6|5859.7|5856.9|11
1612374520000|2021-02-03 17:48:40|5860.4|5857.6|5860.4|5857.6|5860.4|5857.6|5860.4|5857.6|2
1612374530000|2021-02-03 17:48:50|5860.6|5857.8|5861.6|5858.8|5861.9|5859.1|5860.6|5857.8|4
1612374540000|2021-02-03 17:49:00|5861.7|5858.9|5861.6|5858.8|5862.1|5859.3|5861.6|5858.8|4
1612374550000|2021-02-03 17:49:10|5861.9|5859.1|5862.6|5859.8|5862.6|5859.8|5861.6|5858.8|13
1612374560000|2021-02-03 17:49:20|5862.4|5859.6|5862.1|5859.3|5862.6|5859.8|5861.6|5858.8|10
1612374570000|2021-02-03 17:49:30|5862.4|5859.6|5861.7|5858.9|5862.4|5859.6|5861.7|5858.9|3
1612374580000|2021-02-03 17:49:40|5861.6|5858.8|5861.6|5858.8|5861.6|5858.8|5861.6|5858.8|2
1612374590000|2021-02-03 17:49:50|5861.4|5858.6|5860.7|5857.9|5861.4|5858.6|5860.6|5857.8|17
1612374600000|2021-02-03 17:50:00|5860.6|5857.8|5861.1|5858.3|5861.4|5858.6|5860.6|5857.8|13
1612374610000|2021-02-03 17:50:10|5860.7|5857.9|5861.4|5858.6|5861.4|5858.6|5860.7|5857.9|2
1612374620000|2021-02-03 17:50:20|5860.7|5857.9|5860.7|5857.9|5861.1|5858.3|5860.6|5857.8|12
1612374630000|2021-02-03 17:50:30|5861.1|5858.3|5860.7|5857.9|5861.4|5858.6|5860.7|5857.9|8
1612374640000|2021-02-03 17:50:40|5861.1|5858.3|5860.7|5857.9|5861.1|5858.3|5860.7|5857.9|1
1612374650000|2021-02-03 17:50:50|5860.6|5857.8|5861.4|5858.6|5861.4|5858.6|5860.6|5857.8|3
1612374660000|2021-02-03 17:51:00|5861.6|5858.8|5862.4|5859.6|5863.4|5860.6|5861.6|5858.8|30
1612374670000|2021-02-03 17:51:10|5862.6|5859.8|5862.6|5859.8|5862.6|5859.8|5862.6|5859.8|0
1612374680000|2021-02-03 17:51:20|||||||||3
1612374700000|2021-02-03 17:51:40|5862.9|5860.1|5862.9|5860.1|5862.9|5860.1|5862.9|5860.1|15
1612374710000|2021-02-03 17:51:50|5862.6|5859.8|5863.4|5860.6|5863.4|5860.6|5862.6|5859.8|5
1612374720000|2021-02-03 17:52:00|5863.6|5860.8|5864.4|5861.6|5864.4|5861.6|5863.6|5860.8|35
1612374730000|2021-02-03 17:52:10|5864.6|5861.8|5864.4|5861.6|5864.6|5861.8|5864.4|5861.6|14
1612374740000|2021-02-03 17:52:20|5864.6|5861.8|5864.7|5861.9|5865.4|5862.6|5864.4|5861.6|5
1612374750000|2021-02-03 17:52:30|5864.4|5861.6|5863.6|5860.8|5864.4|5861.6|5863.4|5860.6|24
1612374760000|2021-02-03 17:52:40|5863.3|5860.5|5864.4|5861.6|5864.4|5861.6|5862.6|5859.8|9
1612374770000|2021-02-03 17:52:50|5864.6|5861.8|5863.7|5860.9|5865.1|5862.3|5863.7|5860.9|26
1612374780000|2021-02-03 17:53:00|5864.1|5861.3|5860.6|5857.8|5864.1|5861.3|5860.4|5857.6|532
1612374790000|2021-02-03 17:53:10|5859.7|5856.9|5859.6|5856.8|5859.7|5856.9|5858.7|5855.9|69
1612374800000|2021-02-03 17:53:20|5859.2|5856.4|5860.1|5857.3|5860.4|5857.6|5859.1|5856.3|14
1612374810000|2021-02-03 17:53:30|5860.4|5857.6|5860.7|5857.9|5860.7|5857.9|5859.7|5856.9|50
1612374820000|2021-02-03 17:53:40|5860.6|5857.8|5857.6|5854.8|5860.6|5857.8|5857.6|5854.8|39
1612374830000|2021-02-03 17:53:50|5857.7|5854.9|5859.1|5856.3|5859.1|5856.3|5857.7|5854.9|23
1612374840000|2021-02-03 17:54:00|5859.7|5856.9|5858.6|5855.8|5859.7|5856.9|5858.6|5855.8|38
1612374850000|2021-02-03 17:54:10|5858.9|5856.1|5858.6|5855.8|5859.6|5856.8|5858.6|5855.8|28
1612374860000|2021-02-03 17:54:20|5858.4|5855.6|5858.4|5855.6|5858.4|5855.6|5858.4|5855.6|175
1612374870000|2021-02-03 17:54:30|5858.6|5855.8|5857.6|5854.8|5858.6|5855.8|5857.1|5854.3|113
1612374880000|2021-02-03 17:54:40|5857.7|5854.9|5858.4|5855.6|5858.4|5855.6|5857.7|5854.9|53
1612374890000|2021-02-03 17:54:50|5858.1|5855.3|5858.6|5855.8|5858.6|5855.8|5858.1|5855.3|3
1612374900000|2021-02-03 17:55:00|5857.8|5855|5859.6|5856.8|5859.6|5856.8|5857.8|5855|28
1612374910000|2021-02-03 17:55:10|5859.7|5856.9|5860.6|5857.8|5861.1|5858.3|5859.7|5856.9|14
1612374920000|2021-02-03 17:55:20|5860.9|5858.1|5860.6|5857.8|5860.9|5858.1|5860.6|5857.8|4
1612374930000|2021-02-03 17:55:30|5860.4|5857.6|5860.4|5857.6|5860.4|5857.6|5860.4|5857.6|2
1612374940000|2021-02-03 17:55:40|5859.7|5856.9|5860.1|5857.3|5860.4|5857.6|5859.6|5856.8|7
1612374950000|2021-02-03 17:55:50|5859.7|5856.9|5858.4|5855.6|5860.1|5857.3|5858.4|5855.6|20
1612374960000|2021-02-03 17:56:00|5858.1|5855.3|5857.6|5854.8|5858.1|5855.3|5857.6|5854.8|3
1612374970000|2021-02-03 17:56:10|5857.4|5854.6|5857.4|5854.6|5857.4|5854.6|5857.4|5854.6|0
1612374980000|2021-02-03 17:56:20|5857.6|5854.8|5857.6|5854.8|5857.6|5854.8|5857.6|5854.8|8
1612374990000|2021-02-03 17:56:30|5856.8|5854|5856.1|5853.3|5856.8|5854|5855.7|5852.9|19
1612375000000|2021-02-03 17:56:40|5856.4|5853.6|5856.1|5853.3|5856.6|5853.8|5856.1|5853.3|51
1612375010000|2021-02-03 17:56:50|5855.7|5852.9|5854.6|5851.8|5855.7|5852.9|5854.6|5851.8|18
1612375020000|2021-02-03 17:57:00|5854.4|5851.6|5854.7|5851.9|5855.6|5852.8|5854.4|5851.6|40
1612375030000|2021-02-03 17:57:10|5854.6|5851.8|5855.4|5852.6|5855.6|5852.8|5854.6|5851.8|19
1612375040000|2021-02-03 17:57:20|5855.6|5852.8|5853.7|5850.9|5855.6|5852.8|5853.2|5850.4|1718
1612375050000|2021-02-03 17:57:30|5853.8|5851|5854.7|5851.9|5854.7|5851.9|5853.8|5851|519
1612375060000|2021-02-03 17:57:40|5854.8|5852|5854.8|5852|5854.8|5852|5854.8|5852|0
1612375070000|2021-02-03 17:57:50|5854.7|5851.9|5854.2|5851.4|5855.2|5852.4|5853.7|5850.9|29
1612375080000|2021-02-03 17:58:00|5853.7|5850.9|5853.7|5850.9|5854.7|5851.9|5853.7|5850.9|55
1612375090000|2021-02-03 17:58:10|5854.2|5851.4|5854.3|5851.5|5854.7|5851.9|5853.7|5850.9|35
1612375100000|2021-02-03 17:58:20|5854.2|5851.4|5853.8|5851|5854.2|5851.4|5853.8|5851|3
1612375110000|2021-02-03 17:58:30|5853.7|5850.9|5852.3|5849.5|5853.7|5850.9|5852.3|5849.5|27
1612375120000|2021-02-03 17:58:40|5852.6|5849.8|5853.2|5850.4|5853.2|5850.4|5851.7|5848.9|9
1612375130000|2021-02-03 17:58:50|5852.8|5850|5853.2|5850.4|5853.2|5850.4|5852.7|5849.9|5
1612375140000|2021-02-03 17:59:00|5852.8|5850|5852.7|5849.9|5852.8|5850|5851.8|5849|42
1612375150000|2021-02-03 17:59:10|5851.8|5849|5852.2|5849.4|5852.7|5849.9|5851.8|5849|1
1612375160000|2021-02-03 17:59:20|5852.6|5849.8|5852.7|5849.9|5852.7|5849.9|5852.2|5849.4|4
1612375170000|2021-02-03 17:59:30|5852.8|5850|5853.6|5850.8|5853.7|5850.9|5852.7|5849.9|54
1612375180000|2021-02-03 17:59:40|5853.2|5850.4|5852.2|5849.4|5853.7|5850.9|5851.7|5848.9|60
1612375190000|2021-02-03 17:59:50|5852.6|5849.8|5852.2|5849.4|5852.7|5849.9|5852.2|5849.4|8
1612375200000|2021-02-03 18:00:00|5852.7|5849.9|5851.8|5849|5853.7|5850.9|5851.7|5848.9|92
1612375210000|2021-02-03 18:00:10|5852.2|5849.4|5851.8|5849|5852.2|5849.4|5851.7|5848.9|8
1612375220000|2021-02-03 18:00:20|5851.7|5848.9|5848.9|5846.1|5851.7|5848.9|5848.7|5845.9|77
1612375230000|2021-02-03 18:00:30|5849.7|5846.9|5848.9|5846.1|5849.8|5847|5848|5845.2|192
1612375240000|2021-02-03 18:00:40|5848.8|5846|5847.8|5845|5848.9|5846.1|5847.8|5845|18
1612375250000|2021-02-03 18:00:50|5847.7|5844.9|5847.3|5844.5|5847.8|5845|5846.8|5844|46
1612375260000|2021-02-03 18:01:00|5846.8|5844|5844.8|5842|5849.4|5844.1|5844.8|5839|499
1612375270000|2021-02-03 18:01:10|5844|5841.2|5842.8|5840|5844.8|5842|5840.9|5838.1|254
1612375280000|2021-02-03 18:01:20|5843|5840.2|5844.7|5841.9|5844.7|5841.9|5843|5840.2|39
1612375290000|2021-02-03 18:01:30|5844.8|5842|5845.7|5842.9|5845.7|5842.9|5843.8|5841|18
1612375300000|2021-02-03 18:01:40|5844.9|5842.1|5843.8|5841|5845.3|5842.5|5843.8|5841|18
1612375310000|2021-02-03 18:01:50|5843.7|5840.9|5844.8|5842|5844.8|5842|5843.7|5840.9|146
1612375320000|2021-02-03 18:02:00|5844.4|5841.6|5844.8|5842|5844.8|5842|5844.4|5841.6|8
1612375330000|2021-02-03 18:02:10|5844.4|5841.6|5844.8|5842|5845.2|5842.4|5844.4|5841.6|16
1612375340000|2021-02-03 18:02:20|5844.5|5841.7|5844.4|5841.6|5844.8|5842|5843.9|5841.1|10
1612375350000|2021-02-03 18:02:30|5844|5841.2|5844.8|5842|5844.8|5842|5843.9|5841.1|4
1612375360000|2021-02-03 18:02:40|5844.9|5842.1|5845.4|5842.6|5845.8|5843|5844.8|5842|7
1612375370000|2021-02-03 18:02:50|5845.8|5843|5845.8|5843|5845.8|5843|5845.4|5842.6|4
1612375380000|2021-02-03 18:03:00|5845.9|5843.1|5845.9|5843.1|5845.9|5843.1|5845.9|5843.1|11
1612375390000|2021-02-03 18:03:10|5845.8|5843|5846.3|5843.5|5847.7|5844.9|5845.8|5843|14
1612375400000|2021-02-03 18:03:20|5845.9|5843.1|5844.8|5842|5845.9|5843.1|5844.8|5842|7
1612375410000|2021-02-03 18:03:30|5845.2|5842.4|5845.3|5842.5|5845.3|5842.5|5845.2|5842.4|21
1612375420000|2021-02-03 18:03:40|5844.8|5842|5844.7|5841.9|5844.8|5842|5844.7|5841.9|11
1612375430000|2021-02-03 18:03:50|5843.8|5841|5843.8|5841|5844.7|5841.9|5843.8|5841|13
1612375440000|2021-02-03 18:04:00|5843.3|5840.5|5843.3|5840.5|5843.8|5841|5842.3|5839.5|266
1612375450000|2021-02-03 18:04:10|5843.7|5840.9|5843.9|5841.1|5843.9|5841.1|5843.7|5840.9|3
1612375460000|2021-02-03 18:04:20|5844.7|5841.9|5844.7|5841.9|5844.7|5841.9|5844.7|5841.9|10
1612375470000|2021-02-03 18:04:30|5844.8|5842|5843.9|5841.1|5844.8|5842|5843.8|5841|25
1612375480000|2021-02-03 18:04:40|5844.7|5841.9|5842.8|5840|5844.8|5842|5842.8|5840|58
1612375490000|2021-02-03 18:04:50|5842.9|5840.1|5843.3|5840.5|5843.7|5840.9|5842.9|5840.1|12
1612375500000|2021-02-03 18:05:00|5843.7|5840.9|5842.9|5840.1|5843.8|5841|5842.9|5840.1|64
1612375510000|2021-02-03 18:05:10|5842.8|5840|5842.7|5839.9|5842.8|5840|5841.8|5839|37
1612375520000|2021-02-03 18:05:20|5842.8|5840|5843.8|5841|5843.8|5841|5842.8|5840|10
1612375530000|2021-02-03 18:05:30|5844.3|5841.5|5844.3|5841.5|5844.3|5841.5|5843.3|5840.5|3
1612375540000|2021-02-03 18:05:40|5843.9|5841.1|5844.3|5841.5|5844.3|5841.5|5843.8|5841|262
1612375550000|2021-02-03 18:05:50|5844.7|5841.9|5845.8|5843|5845.8|5843|5844.7|5841.9|13
1612375560000|2021-02-03 18:06:00|5845.9|5843.1|5845.8|5843|5846.2|5843.4|5845.8|5843|21
1612375570000|2021-02-03 18:06:10|5846.3|5843.5|5847.3|5844.5|5847.7|5844.9|5845.9|5843.1|15
1612375580000|2021-02-03 18:06:20|5847.8|5845|5848.7|5845.9|5848.8|5846|5847.3|5844.5|10
1612375590000|2021-02-03 18:06:30|5848.8|5846|5848.8|5846|5848.9|5846.1|5848.8|5846|31
1612375600000|2021-02-03 18:06:40|||||||||8
1612375610000|2021-02-03 18:06:50|5848.7|5845.9|5848.3|5845.5|5848.7|5845.9|5847.8|5845|32
1612375620000|2021-02-03 18:07:00|5847.8|5845|5845.9|5843.1|5847.8|5845|5845.8|5843|48
1612375630000|2021-02-03 18:07:10|5845.8|5843|5844.8|5842|5845.8|5843|5844.8|5842|20
1612375640000|2021-02-03 18:07:20|5844.7|5841.9|5844.7|5841.9|5844.7|5841.9|5843.8|5841|18
1612375650000|2021-02-03 18:07:30|5843.8|5841|5843.8|5841|5843.8|5841|5843.8|5841|3
1612375660000|2021-02-03 18:07:40|5843.7|5840.9|5842.8|5840|5843.8|5841|5842.8|5840|36
1612375670000|2021-02-03 18:07:50|5843.3|5840.5|5842.8|5840|5843.3|5840.5|5842.8|5840|4
1612375680000|2021-02-03 18:08:00|||||||||2
1612375690000|2021-02-03 18:08:10|||||||||26
1612375700000|2021-02-03 18:08:20|5842.9|5840.1|5842.8|5840|5842.9|5840.1|5842.8|5840|31
1612375710000|2021-02-03 18:08:30|5842.9|5840.1|5842.8|5840|5842.9|5840.1|5842.7|5839.9|49
1612375720000|2021-02-03 18:08:40|||||||||6
1612375730000|2021-02-03 18:08:50|5842.7|5839.9|5842.7|5839.9|5842.7|5839.9|5841.8|5839|39
1612375740000|2021-02-03 18:09:00|5842.8|5840|5840.8|5838|5842.8|5840|5840.8|5838|61
1612375750000|2021-02-03 18:09:10|5840.7|5837.9|5840.8|5838|5840.8|5838|5840.7|5837.9|14
1612375760000|2021-02-03 18:09:20|5841.7|5838.9|5839.8|5837|5841.7|5838.9|5839.8|5837|42
1612375770000|2021-02-03 18:09:30|5839.7|5836.9|5841.3|5838.5|5841.3|5838.5|5839.7|5836.9|15
1612375780000|2021-02-03 18:09:40|5841.8|5839|5841.8|5839|5841.8|5839|5841.8|5839|13
1612375790000|2021-02-03 18:09:50|5841.9|5839.1|5840.7|5837.9|5841.9|5839.1|5840.7|5837.9|88
1612375800000|2021-02-03 18:10:00|5840.8|5838|5840.7|5837.9|5840.8|5838|5839.8|5837|6
1612375810000|2021-02-03 18:10:10|5840.3|5837.5|5840.7|5837.9|5840.8|5838|5840.3|5837.5|3
1612375820000|2021-02-03 18:10:20|5840.8|5838|5840.8|5838|5841.3|5838.5|5840.8|5838|7
1612375830000|2021-02-03 18:10:30|5840.7|5837.9|5840.3|5837.5|5840.7|5837.9|5839.8|5837|15
1612375840000|2021-02-03 18:10:40|5840.2|5837.4|5839.9|5837.1|5840.7|5837.9|5839.8|5837|12
1612375850000|2021-02-03 18:10:50|5839.8|5837|5839.8|5837|5839.9|5837.1|5839.8|5837|26
1612375860000|2021-02-03 18:11:00|5839.7|5836.9|5839.7|5836.9|5839.8|5837|5839.7|5836.9|40
1612375870000|2021-02-03 18:11:10|5839.8|5837|5839.9|5837.1|5839.9|5837.1|5839.8|5837|4
1612375880000|2021-02-03 18:11:20|5840.8|5838|5840.8|5838|5840.8|5838|5840.8|5838|41
1612375890000|2021-02-03 18:11:30|5840.7|5837.9|5839.9|5837.1|5840.8|5838|5839.9|5837.1|40
1612375900000|2021-02-03 18:11:40|5840.7|5837.9|5840.3|5837.5|5840.8|5838|5839.9|5837.1|14
1612375910000|2021-02-03 18:11:50|5839.9|5837.1|5840.3|5837.5|5840.3|5837.5|5839.9|5837.1|6
1612375920000|2021-02-03 18:12:00|5840.7|5837.9|5840.8|5838|5845.3|5839.6|5839.8|5835.3|390
1612375930000|2021-02-03 18:12:10|5841.2|5838.4|5842.7|5839.9|5842.8|5840|5840.8|5838|85
1612375940000|2021-02-03 18:12:20|5842.8|5840|5842.8|5840|5842.8|5840|5842.8|5840|53
1612375950000|2021-02-03 18:12:30|5842.9|5840.1|5841.3|5838.5|5843.8|5841|5841.3|5838.5|20
1612375960000|2021-02-03 18:12:40|5841.7|5838.9|5842.9|5840.1|5842.9|5840.1|5840.8|5838|45
1612375970000|2021-02-03 18:12:50|5842|5839.2|5842.3|5839.5|5842.7|5839.9|5841.9|5839.1|32
1612375980000|2021-02-03 18:13:00|5841.9|5839.1|5840.3|5837.5|5841.9|5839.1|5839.9|5837.1|129
1612375990000|2021-02-03 18:13:10|5839.9|5837.1|5838.8|5836|5840.8|5838|5838.8|5836|34
1612376000000|2021-02-03 18:13:20|5838|5835.2|5838.3|5835.5|5838.8|5836|5837.9|5835.1|43
1612376010000|2021-02-03 18:13:30|5838.4|5835.6|5837.7|5834.9|5838.4|5835.6|5837.3|5834.5|12
1612376020000|2021-02-03 18:13:40|5837.8|5835|5838.7|5835.9|5838.7|5835.9|5837.8|5835|7
1612376030000|2021-02-03 18:13:50|5837.9|5835.1|5838.8|5836|5838.8|5836|5837.9|5835.1|7
1612376040000|2021-02-03 18:14:00|||||||||4
1612376050000|2021-02-03 18:14:10|5838.7|5835.9|5839.8|5837|5839.8|5837|5838.7|5835.9|161
1612376060000|2021-02-03 18:14:20|5840.3|5837.5|5839.7|5836.9|5840.3|5837.5|5839.7|5836.9|13
1612376070000|2021-02-03 18:14:30|5839.8|5837|5839.7|5836.9|5839.8|5837|5838.8|5836|254
1612376080000|2021-02-03 18:14:40|5839.8|5837|5839.8|5837|5839.8|5837|5838.8|5836|52
1612376090000|2021-02-03 18:14:50|5839.4|5836.6|5840.7|5837.9|5840.7|5837.9|5838.8|5836|94
1612376100000|2021-02-03 18:15:00|5840.8|5838|5839.8|5837|5840.8|5838|5839.3|5836.5|64
1612376120000|2021-02-03 18:15:20|5839.7|5836.9|5840.7|5837.9|5840.8|5838|5839.7|5836.9|47
1612376130000|2021-02-03 18:15:30|5840.8|5838|5840.7|5837.9|5840.8|5838|5839.8|5837|126
1612376140000|2021-02-03 18:15:40|5840.8|5838|5838.7|5835.9|5840.8|5838|5838.5|5835.7|69
1612376150000|2021-02-03 18:15:50|5838.8|5836|5838.8|5836|5839.8|5837|5838.8|5836|29
1612376160000|2021-02-03 18:16:00|||||||||8
1612376170000|2021-02-03 18:16:10|5838.7|5835.9|5838.3|5835.5|5838.7|5835.9|5837.8|5835|28
1612376180000|2021-02-03 18:16:20|5838.7|5835.9|5838.8|5836|5838.8|5836|5838.7|5835.9|3
1612376190000|2021-02-03 18:16:30|5838.7|5835.9|5838.7|5835.9|5838.7|5835.9|5838.7|5835.9|4
1612376200000|2021-02-03 18:16:40|5837.8|5835|5837.8|5835|5837.8|5835|5837.8|5835|5
1612376210000|2021-02-03 18:16:50|5837.7|5834.9|5837.8|5835|5837.8|5835|5836.8|5834|16
1612376220000|2021-02-03 18:17:00|||||||||4
1612376230000|2021-02-03 18:17:10|5837.7|5834.9|5837.3|5834.5|5837.7|5834.9|5837.2|5834.4|5
1612376240000|2021-02-03 18:17:20|5837.7|5834.9|5836.8|5834|5837.7|5834.9|5836.8|5834|4
1612376260000|2021-02-03 18:17:40|5836.7|5833.9|5836.7|5833.9|5836.7|5833.9|5835.9|5833.1|15
1612376270000|2021-02-03 18:17:50|5836.3|5833.5|5835.8|5833|5836.8|5834|5835.8|5833|13
1612376280000|2021-02-03 18:18:00|5835.7|5832.9|5834.8|5832|5835.7|5832.9|5834.8|5832|123
1612376290000|2021-02-03 18:18:10|5834.7|5831.9|5834.8|5832|5835.3|5832.5|5834.7|5831.9|597
1612376300000|2021-02-03 18:18:20|5834.7|5831.9|5832.8|5830|5834.7|5831.9|5832.4|5829.6|237
1612376310000|2021-02-03 18:18:30|5832.7|5829.9|5831.8|5829|5832.7|5829.9|5830.9|5828.1|128
1612376320000|2021-02-03 18:18:40|5831.7|5828.9|5831.7|5828.9|5831.7|5828.9|5831.7|5828.9|24
1612376330000|2021-02-03 18:18:50|5831.3|5828.5|5829.8|5827|5831.3|5828.5|5829.8|5827|29
1612376340000|2021-02-03 18:19:00|5829.9|5827.1|5831.5|5828.7|5831.9|5829.1|5829.8|5827|105
1612376350000|2021-02-03 18:19:10|5831.4|5828.6|5832.9|5830.1|5832.9|5830.1|5831.4|5828.6|23
1612376360000|2021-02-03 18:19:20|5832.5|5829.7|5832.9|5830.1|5833|5830.2|5832.1|5829.3|94
1612376370000|2021-02-03 18:19:30|5832.5|5829.7|5834.9|5832.1|5834.9|5832.1|5831|5828.2|253
1612376380000|2021-02-03 18:19:40|5835.9|5833.1|5834.9|5832.1|5835.9|5833.1|5834.9|5832.1|22
1612376390000|2021-02-03 18:19:50|5835.3|5832.5|5834|5831.2|5835.3|5832.5|5833|5830.2|94
1612376400000|2021-02-03 18:20:00|5834.4|5831.6|5834.9|5832.1|5834.9|5832.1|5834|5831.2|75
1612376410000|2021-02-03 18:20:10|5835.1|5832.3|5834|5831.2|5835.9|5833.1|5833.5|5830.7|52
1612376420000|2021-02-03 18:20:20|5833.5|5830.7|5834|5831.2|5834.9|5832.1|5833.5|5830.7|20
1612376430000|2021-02-03 18:20:30|5833.9|5831.1|5834.5|5831.7|5834.5|5831.7|5833.9|5831.1|8
1612376440000|2021-02-03 18:20:40|5834.1|5831.3|5834.9|5832.1|5834.9|5832.1|5834|5831.2|6
1612376450000|2021-02-03 18:20:50|5835.5|5832.7|5835|5832.2|5835.9|5833.1|5834.9|5832.1|30
1612376460000|2021-02-03 18:21:00|5835.1|5832.3|5836|5833.2|5836|5833.2|5835.1|5832.3|15
1612376470000|2021-02-03 18:21:10|5836.1|5833.3|5835|5832.2|5837|5834.2|5835|5832.2|33
1612376480000|2021-02-03 18:21:20|5834.9|5832.1|5834.9|5832.1|5834.9|5832.1|5834.9|5832.1|19
1612376490000|2021-02-03 18:21:30|5835|5832.2|5835.9|5833.1|5835.9|5833.1|5835|5832.2|6
1612376500000|2021-02-03 18:21:40|5835.5|5832.7|5836|5833.2|5836.9|5834.1|5835.5|5832.7|36
1612376510000|2021-02-03 18:21:50|5835.5|5832.7|5835.1|5832.3|5835.5|5832.7|5835.1|5832.3|11
1612376520000|2021-02-03 18:22:00|5835.5|5832.7|5834|5831.2|5835.5|5832.7|5833.1|5830.3|130
1612376530000|2021-02-03 18:22:10|5833.6|5830.8|5834.9|5832.1|5834.9|5832.1|5833.1|5830.3|36
1612376540000|2021-02-03 18:22:20|5835|5832.2|5834|5831.2|5835|5832.2|5834|5831.2|35
1612376560000|2021-02-03 18:22:40|5833.9|5831.1|5833.9|5831.1|5833.9|5831.1|5833.9|5831.1|1
1612376570000|2021-02-03 18:22:50|5833.1|5830.3|5832.9|5830.1|5833.1|5830.3|5832.9|5830.1|20
1612376580000|2021-02-03 18:23:00|5833|5830.2|5832|5829.2|5833|5830.2|5832|5829.2|16
1612376590000|2021-02-03 18:23:10|5832.9|5830.1|5831|5828.2|5832.9|5830.1|5831|5828.2|39
1612376600000|2021-02-03 18:23:20|5830.5|5827.7|5831|5828.2|5831|5828.2|5830.5|5827.7|12
1612376610000|2021-02-03 18:23:30|5831.1|5828.3|5831.9|5829.1|5831.9|5829.1|5831.1|5828.3|2
1612376620000|2021-02-03 18:23:40|5831.5|5828.7|5831.9|5829.1|5831.9|5829.1|5831|5828.2|4
1612376630000|2021-02-03 18:23:50|5831.1|5828.3|5831.8|5829|5831.8|5829|5831|5828.2|24
1612376640000|2021-02-03 18:24:00|5831.9|5829.1|5831.9|5829.1|5831.9|5829.1|5831.9|5829.1|12
1612376650000|2021-02-03 18:24:10|5832|5829.2|5832|5829.2|5832|5829.2|5832|5829.2|1
1612376660000|2021-02-03 18:24:20|5832.1|5829.3|5832.9|5830.1|5832.9|5830.1|5832.1|5829.3|3
1612376670000|2021-02-03 18:24:30|5832.5|5829.7|5832.9|5830.1|5832.9|5830.1|5832.5|5829.7|2
1612376680000|2021-02-03 18:24:40|5833|5830.2|5833|5830.2|5833|5830.2|5833|5830.2|11
1612376690000|2021-02-03 18:24:50|5833.1|5830.3|5833.5|5830.7|5833.5|5830.7|5833.1|5830.3|33
1612376700000|2021-02-03 18:25:00|5833.1|5830.3|5832|5829.2|5833.1|5830.3|5832|5829.2|43
1612376710000|2021-02-03 18:25:10|5832.4|5829.6|5832.9|5830.1|5833.1|5830.3|5832.4|5829.6|5
1612376720000|2021-02-03 18:25:20|5833|5830.2|5833.9|5831.1|5834|5831.2|5833|5830.2|13
1612376730000|2021-02-03 18:25:30|5833.1|5830.3|5833|5830.2|5833.1|5830.3|5833|5830.2|29
1612376740000|2021-02-03 18:25:40|5832.9|5830.1|5832|5829.2|5832.9|5830.1|5832|5829.2|20
1612376750000|2021-02-03 18:25:50|5831.9|5829.1|5831.5|5828.7|5831.9|5829.1|5830.9|5828.1|18
1612376760000|2021-02-03 18:26:00|5831.9|5829.1|5831.9|5829.1|5831.9|5829.1|5831.5|5828.7|4
1612376770000|2021-02-03 18:26:10|5832|5829.2|5830.9|5828.1|5832|5829.2|5830|5827.2|34
1612376780000|2021-02-03 18:26:20|5831|5828.2|5828|5825.2|5831|5828.2|5827.9|5825.1|108
1612376790000|2021-02-03 18:26:30|5828.5|5825.7|5826.4|5823.6|5828.5|5825.7|5826.4|5823.6|49
1612376800000|2021-02-03 18:26:40|5826|5823.2|5827.9|5825.1|5827.9|5825.1|5826|5823.2|49
1612376810000|2021-02-03 18:26:50|5827.5|5824.7|5827.9|5825.1|5827.9|5825.1|5827|5824.2|29
1612376820000|2021-02-03 18:27:00|5828|5825.2|5826|5823.2|5828.8|5826|5826|5823.2|60
1612376830000|2021-02-03 18:27:10|5825.9|5823.1|5825.9|5823.1|5825.9|5823.1|5824.9|5822.1|46
1612376840000|2021-02-03 18:27:20|5826.9|5824.1|5826.8|5824|5827.9|5825.1|5826.5|5823.7|80
1612376850000|2021-02-03 18:27:30|5826.9|5824.1|5825.9|5823.1|5826.9|5824.1|5825.1|5822.3|77
1612376860000|2021-02-03 18:27:40|5826|5823.2|5826|5823.2|5826.4|5823.6|5826|5823.2|7
1612376870000|2021-02-03 18:27:50|5825.9|5823.1|5825.4|5822.6|5825.9|5823.1|5825|5822.2|29
1612376880000|2021-02-03 18:28:00|5825.9|5823.1|5827.4|5824.6|5827.4|5824.6|5825|5822.2|46
1612376890000|2021-02-03 18:28:10|5827|5824.2|5827.9|5825.1|5827.9|5825.1|5827|5824.2|5
1612376900000|2021-02-03 18:28:20|5828|5825.2|5829.1|5826.3|5829.1|5826.3|5828|5825.2|82
1612376910000|2021-02-03 18:28:30|5828.9|5826.1|5828.4|5825.6|5828.9|5826.1|5828|5825.2|6
1612376920000|2021-02-03 18:28:40|5828|5825.2|5829|5826.2|5829|5826.2|5828|5825.2|33
1612376930000|2021-02-03 18:28:50|5828.9|5826.1|5828.5|5825.7|5829|5826.2|5828.1|5825.3|48
1612376940000|2021-02-03 18:29:00|5828.1|5825.3|5828.9|5826.1|5828.9|5826.1|5827.9|5825.1|8
1612376950000|2021-02-03 18:29:10|5828.5|5825.7|5828.9|5826.1|5829|5826.2|5828.5|5825.7|5
1612376960000|2021-02-03 18:29:20|5828.1|5825.3|5827|5824.2|5828.1|5825.3|5827|5824.2|16
1612376970000|2021-02-03 18:29:30|5827.1|5824.3|5827|5824.2|5827.5|5824.7|5826.1|5823.3|11
1612376980000|2021-02-03 18:29:40|5826.5|5823.7|5827.9|5825.1|5827.9|5825.1|5826.5|5823.7|17
1612376990000|2021-02-03 18:29:50|5828.1|5825.3|5828.1|5825.3|5829|5826.2|5828.1|5825.3|22
1612377000000|2021-02-03 18:30:00|5828|5825.2|5827.9|5825.1|5828|5825.2|5827.9|5825.1|21
1612377010000|2021-02-03 18:30:10|5828|5825.2|5827.9|5825.1|5828|5825.2|5827.9|5825.1|10
1612377020000|2021-02-03 18:30:20|5828|5825.2|5827.9|5825.1|5828|5825.2|5827.9|5825.1|35
1612377030000|2021-02-03 18:30:30|5828|5825.2|5826.1|5823.3|5828|5825.2|5826|5823.2|40
1612377040000|2021-02-03 18:30:40|5826|5823.2|5826|5823.2|5826|5823.2|5826|5823.2|0
1612377050000|2021-02-03 18:30:50|5826.1|5823.3|5826.1|5823.3|5826.1|5823.3|5826.1|5823.3|9
1612377060000|2021-02-03 18:31:00|5826|5823.2|5827.9|5825.1|5827.9|5825.1|5826|5823.2|10
1612377070000|2021-02-03 18:31:10|5827.5|5824.7|5827.9|5825.1|5827.9|5825.1|5827.5|5824.7|8
1612377080000|2021-02-03 18:31:20|||||||||4
1612377090000|2021-02-03 18:31:30|5828|5825.2|5828|5825.2|5828|5825.2|5828|5825.2|1
1612377100000|2021-02-03 18:31:40|5828.9|5826.1|5829.1|5826.3|5829.1|5826.3|5828.9|5826.1|51
1612377110000|2021-02-03 18:31:50|5829|5826.2|5828.9|5826.1|5829.5|5826.7|5827.9|5825.1|111
1612377120000|2021-02-03 18:32:00|5829|5826.2|5829.4|5826.6|5829.4|5826.6|5829|5826.2|11
1612377130000|2021-02-03 18:32:10|5829.1|5826.3|5831.9|5829.1|5831.9|5829.1|5829|5826.2|13
1612377140000|2021-02-03 18:32:20|5831.1|5828.3|5831.5|5828.7|5832.5|5829.7|5831.1|5828.3|48
1612377150000|2021-02-03 18:32:30|5831.9|5829.1|5832.5|5829.7|5832.9|5830.1|5831.1|5828.3|37
1612377160000|2021-02-03 18:32:40|5832.9|5830.1|5833.5|5830.7|5834.1|5831.3|5832.9|5830.1|74
1612377170000|2021-02-03 18:32:50|5833.4|5830.6|5833.9|5831.1|5833.9|5831.1|5832.9|5830.1|57
1612377180000|2021-02-03 18:33:00|5833.5|5830.7|5833|5830.2|5834.4|5831.6|5833|5830.2|46
1612377190000|2021-02-03 18:33:10|5832.9|5830.1|5831|5828.2|5832.9|5830.1|5831|5828.2|26
1612377200000|2021-02-03 18:33:20|5830.1|5827.3|5830.4|5827.6|5830.5|5827.7|5828.9|5826.1|137
1612377210000|2021-02-03 18:33:30|5830|5827.2|5831|5828.2|5831|5828.2|5830|5827.2|19
1612377220000|2021-02-03 18:33:40|5830.9|5828.1|5832|5829.2|5832.3|5829.5|5830|5827.2|199
1612377230000|2021-02-03 18:33:50|5832.1|5829.3|5830.9|5828.1|5833|5830.2|5830|5827.2|47
1612377240000|2021-02-03 18:34:00|5831|5828.2|5830.9|5828.1|5831.9|5829.1|5829.5|5826.7|90
1612377250000|2021-02-03 18:34:10|5831|5828.2|5831|5828.2|5831|5828.2|5830.1|5827.3|21
1612377260000|2021-02-03 18:34:20|||||||||37
1612377270000|2021-02-03 18:34:30|5830.9|5828.1|5831|5828.2|5831|5828.2|5830.1|5827.3|38
1612377280000|2021-02-03 18:34:40|5830.5|5827.7|5832|5829.2|5832|5829.2|5830.1|5827.3|79
1612377290000|2021-02-03 18:34:50|||||||||6
1612377300000|2021-02-03 18:35:00|5831.9|5829.1|5831|5828.2|5832|5829.2|5830.9|5828.1|32
1612377310000|2021-02-03 18:35:10|5830.9|5828.1|5830.9|5828.1|5831|5828.2|5830.9|5828.1|6
1612377320000|2021-02-03 18:35:20|5831.5|5828.7|5831|5828.2|5831.5|5828.7|5831|5828.2|27
1612377330000|2021-02-03 18:35:30|5830.9|5828.1|5831|5828.2|5831.8|5829|5830.9|5828.1|45
1612377340000|2021-02-03 18:35:40|5830.9|5828.1|5830.1|5827.3|5831|5828.2|5830.1|5827.3|8
1612377350000|2021-02-03 18:35:50|5830.5|5827.7|5830.9|5828.1|5831|5828.2|5829.9|5827.1|27
1612377360000|2021-02-03 18:36:00|5831|5828.2|5832.9|5830.1|5832.9|5830.1|5831|5828.2|38
1612377370000|2021-02-03 18:36:10|5832.1|5829.3|5833.1|5830.3|5833.1|5830.3|5832|5829.2|15
1612377380000|2021-02-03 18:36:20|5832.9|5830.1|5833|5830.2|5833|5830.2|5832.5|5829.7|165
1612377390000|2021-02-03 18:36:30|5832.5|5829.7|5831|5828.2|5832.5|5829.7|5831|5828.2|6
1612377400000|2021-02-03 18:36:40|5830.9|5828.1|5831|5828.2|5831|5828.2|5830.9|5828.1|3
1612377410000|2021-02-03 18:36:50|5831.1|5828.3|5833.9|5831.1|5833.9|5831.1|5831.1|5828.3|51
1612377420000|2021-02-03 18:37:00|5833.5|5830.7|5833.9|5831.1|5834|5831.2|5832.8|5830|66
1612377430000|2021-02-03 18:37:10|5834|5831.2|5832.9|5830.1|5834.1|5831.3|5832.1|5829.3|44
1612377440000|2021-02-03 18:37:20|5834.4|5831.6|5835.4|5832.6|5835.9|5833.1|5834.4|5831.6|329
1612377450000|2021-02-03 18:37:30|5835.5|5832.7|5835.1|5832.3|5835.9|5833.1|5834.9|5832.1|42
1612377460000|2021-02-03 18:37:40|5835|5832.2|5835|5832.2|5835.9|5833.1|5834.9|5832.1|53
1612377470000|2021-02-03 18:37:50|5835.4|5832.6|5836.1|5833.3|5836.1|5833.3|5835|5832.2|56
1612377480000|2021-02-03 18:38:00|5836|5833.2|5835.9|5833.1|5836|5833.2|5835.3|5832.5|8
1612377490000|2021-02-03 18:38:10|5835.5|5832.7|5836.9|5834.1|5836.9|5834.1|5835|5832.2|75
1612377500000|2021-02-03 18:38:20|5837|5834.2|5837.9|5835.1|5837.9|5835.1|5837|5834.2|41
1612377510000|2021-02-03 18:38:30|5838|5835.2|5838.9|5836.1|5838.9|5836.1|5838|5835.2|19
1612377520000|2021-02-03 18:38:40|5839|5836.2|5838|5835.2|5839.9|5837.1|5837.9|5835.1|56
1612377530000|2021-02-03 18:38:50|5838.9|5836.1|5838|5835.2|5838.9|5836.1|5838|5835.2|20
1612377540000|2021-02-03 18:39:00|5837.9|5835.1|5838.8|5836|5838.9|5836.1|5837|5834.2|33
1612377550000|2021-02-03 18:39:10|5839|5836.2|5840.8|5838|5840.8|5838|5838.9|5836.1|71
1612377560000|2021-02-03 18:39:20|5840.9|5838.1|5841.9|5839.1|5841.9|5839.1|5840.9|5838.1|35
1612377570000|2021-02-03 18:39:30|5842|5839.2|5842|5839.2|5842|5839.2|5842|5839.2|1
1612377580000|2021-02-03 18:39:40|5842.4|5839.6|5842.4|5839.6|5842.5|5839.7|5842|5839.2|31
1612377590000|2021-02-03 18:39:50|5842|5839.2|5842.5|5839.7|5842.5|5839.7|5842|5839.2|13
1612377600000|2021-02-03 18:40:00|5842.4|5839.6|5842|5839.2|5842.4|5839.6|5842|5839.2|7
1612377610000|2021-02-03 18:40:10|5842.4|5839.6|5843.9|5841.1|5843.9|5841.1|5842.4|5839.6|26
1612377620000|2021-02-03 18:40:20|5843.5|5840.7|5844.4|5841.6|5844.9|5842.1|5843.5|5840.7|43
1612377630000|2021-02-03 18:40:30|5844.8|5842|5844.9|5842.1|5844.9|5842.1|5844.8|5842|4
1612377640000|2021-02-03 18:40:40|||||||||43
1612377650000|2021-02-03 18:40:50|||||||||3
1612377660000|2021-02-03 18:41:00|5845.6|5842.8|5845.9|5843.1|5845.9|5843.1|5845.5|5842.7|27
1612377670000|2021-02-03 18:41:10|5845.1|5842.3|5845.1|5842.3|5845.9|5843.1|5844.9|5842.1|48
1612377680000|2021-02-03 18:41:20|5844.9|5842.1|5844|5841.2|5845|5842.2|5844|5841.2|28
1612377690000|2021-02-03 18:41:30|5843.9|5841.1|5843.9|5841.1|5843.9|5841.1|5843.9|5841.1|64
1612377700000|2021-02-03 18:41:40|5844|5841.2|5844|5841.2|5844|5841.2|5844|5841.2|8
1612377710000|2021-02-03 18:41:50|5844.4|5841.6|5845|5842.2|5845|5842.2|5844.4|5841.6|24
1612377720000|2021-02-03 18:42:00|5844.9|5842.1|5844.5|5841.7|5844.9|5842.1|5844.5|5841.7|26
1612377730000|2021-02-03 18:42:10|5844.9|5842.1|5844.9|5842.1|5844.9|5842.1|5844.5|5841.7|1
1612377740000|2021-02-03 18:42:20|5844|5841.2|5843.9|5841.1|5844|5841.2|5843.9|5841.1|10
1612377750000|2021-02-03 18:42:30|5844|5841.2|5843.1|5840.3|5844|5841.2|5843.1|5840.3|17
1612377760000|2021-02-03 18:42:40|5843|5840.2|5843|5840.2|5843|5840.2|5843|5840.2|15
1612377770000|2021-02-03 18:42:50|5843.1|5840.3|5842.4|5839.6|5843.1|5840.3|5842.4|5839.6|15
1612377780000|2021-02-03 18:43:00|5842.5|5839.7|5842.5|5839.7|5843|5840.2|5842.4|5839.6|22
1612377790000|2021-02-03 18:43:10|5842.9|5840.1|5842.5|5839.7|5842.9|5840.1|5842.5|5839.7|3
1612377800000|2021-02-03 18:43:20|5842.8|5840|5842.9|5840.1|5842.9|5840.1|5842.8|5840|5
1612377810000|2021-02-03 18:43:30|5842.5|5839.7|5842|5839.2|5842.5|5839.7|5842|5839.2|3
1612377820000|2021-02-03 18:43:40|5841.9|5839.1|5843.3|5840.5|5843.9|5841.1|5841.9|5839.1|54
1612377830000|2021-02-03 18:43:50|5843|5840.2|5843.9|5841.1|5843.9|5841.1|5842.9|5840.1|12
1612377840000|2021-02-03 18:44:00|5843.5|5840.7|5844.4|5841.6|5844.4|5841.6|5843|5840.2|14
1612377850000|2021-02-03 18:44:10|5844.5|5841.7|5844.5|5841.7|5844.5|5841.7|5844.5|5841.7|0
1612377860000|2021-02-03 18:44:20|||||||||5
1612377870000|2021-02-03 18:44:30|5844|5841.2|5846.4|5843.6|5846.9|5844.1|5843.9|5841.1|174
1612377880000|2021-02-03 18:44:40|5846.8|5844|5848|5845.2|5848|5845.2|5846.8|5844|160
1612377890000|2021-02-03 18:44:50|5848.8|5846|5848.4|5845.6|5848.9|5846.1|5847.9|5845.1|58
1612377900000|2021-02-03 18:45:00|5848|5845.2|5845.9|5843.1|5848.4|5845.6|5845.9|5843.1|76
1612377910000|2021-02-03 18:45:10|5846.3|5843.5|5846.3|5843.5|5846.3|5843.5|5845.9|5843.1|5
1612377920000|2021-02-03 18:45:20|5845.9|5843.1|5846.8|5844|5846.8|5844|5845.9|5843.1|23
1612377930000|2021-02-03 18:45:30|5846.6|5843.8|5843.8|5841|5846.6|5843.8|5843.8|5841|235
1612377940000|2021-02-03 18:45:40|5843.9|5841.1|5844.3|5841.5|5844.4|5841.6|5843.9|5841.1|10
1612377950000|2021-02-03 18:45:50|5844.6|5841.8|5844.3|5841.5|5844.8|5842|5843.9|5841.1|3
1612377960000|2021-02-03 18:46:00|5843.9|5841.1|5845.9|5843.1|5845.9|5843.1|5843.9|5841.1|19
1612377970000|2021-02-03 18:46:10|5846.4|5843.6|5846.9|5844.1|5847.4|5844.6|5846.4|5843.6|11
1612377980000|2021-02-03 18:46:20|5847.8|5845|5847.8|5845|5847.8|5845|5847.4|5844.6|20
1612377990000|2021-02-03 18:46:30|5847.9|5845.1|5847.3|5844.5|5847.9|5845.1|5846.9|5844.1|16
1612378000000|2021-02-03 18:46:40|5846.9|5844.1|5847.4|5844.6|5847.8|5845|5846.9|5844.1|20
1612378010000|2021-02-03 18:46:50|5846.9|5844.1|5846.8|5844|5846.9|5844.1|5846.8|5844|3
1612378020000|2021-02-03 18:47:00|5846.9|5844.1|5846.9|5844.1|5846.9|5844.1|5846.8|5844|13
1612378030000|2021-02-03 18:47:10|5846.4|5843.6|5845.9|5843.1|5846.9|5844.1|5845.9|5843.1|9
1612378040000|2021-02-03 18:47:20|5846.3|5843.5|5847|5844.2|5847|5844.2|5845.9|5843.1|17
1612378050000|2021-02-03 18:47:30|5847.4|5844.6|5847.9|5845.1|5847.9|5845.1|5847|5844.2|9
1612378060000|2021-02-03 18:47:40|5847.8|5845|5849.8|5847|5849.8|5847|5847.8|5845|116
1612378070000|2021-02-03 18:47:50|5849.9|5847.1|5849.9|5847.1|5849.9|5847.1|5849.9|5847.1|81
1612378080000|2021-02-03 18:48:00|5849.8|5847|5849.8|5847|5849.8|5847|5849.8|5847|15
1612378090000|2021-02-03 18:48:10|5850.6|5847.8|5851.9|5849.1|5852.6|5849.8|5850.6|5847.8|327
1612378100000|2021-02-03 18:48:20|5851.8|5849|5852.8|5850|5852.8|5850|5851.4|5848.6|44
1612378120000|2021-02-03 18:48:40|5852.6|5849.8|5850.6|5847.8|5852.6|5849.8|5850.3|5847.5|54
1612378130000|2021-02-03 18:48:50|5850.8|5848|5852.6|5849.8|5852.6|5849.8|5850.8|5848|1104
1612378140000|2021-02-03 18:49:00|5852.3|5849.5|5852.6|5849.8|5852.6|5849.8|5851.9|5849.1|12
1612378150000|2021-02-03 18:49:10|5852.8|5850|5853.1|5850.3|5853.6|5850.8|5852.8|5850|31
1612378160000|2021-02-03 18:49:20|5853.5|5850.7|5852.9|5850.1|5853.8|5851|5852.6|5849.8|13
1612378170000|2021-02-03 18:49:30|5853.3|5850.5|5852.6|5849.8|5853.8|5851|5852.6|5849.8|39
1612378180000|2021-02-03 18:49:40|5852.3|5849.5|5852.8|5850|5853.1|5850.3|5852.3|5849.5|13
1612378190000|2021-02-03 18:49:50|5852.5|5849.7|5852.8|5850|5852.8|5850|5851.8|5849|7
1612378200000|2021-02-03 18:50:00|5852.9|5850.1|5852.6|5849.8|5853.3|5850.5|5852.6|5849.8|29
1612378210000|2021-02-03 18:50:10|5852.3|5849.5|5852.3|5849.5|5852.3|5849.5|5852.3|5849.5|6
1612378220000|2021-02-03 18:50:20|5852.6|5849.8|5854.6|5851.8|5854.6|5851.8|5852.6|5849.8|17
1612378230000|2021-02-03 18:50:30|5853.9|5851.1|5852.9|5850.1|5853.9|5851.1|5852.9|5850.1|10
1612378240000|2021-02-03 18:50:40|5852.6|5849.8|5851.8|5849|5852.8|5850|5850.9|5848.1|34
1612378250000|2021-02-03 18:50:50|5851.6|5848.8|5851.6|5848.8|5851.6|5848.8|5851.6|5848.8|9
1612378260000|2021-02-03 18:51:00|5851.8|5849|5850.8|5848|5851.8|5849|5850.8|5848|32
1612378270000|2021-02-03 18:51:10|||||||||5
1612378280000|2021-02-03 18:51:20|5850.9|5848.1|5849.6|5846.8|5851.8|5849|5849.6|5846.8|47
1612378290000|2021-02-03 18:51:30|5849.8|5847|5848.9|5846.1|5849.8|5847|5848.9|5846.1|58
1612378300000|2021-02-03 18:51:40|5848.8|5846|5847.9|5845.1|5848.8|5846|5847.8|5845|35
1612378310000|2021-02-03 18:51:50|5847.8|5845|5848.8|5846|5848.8|5846|5847.8|5845|13
1612378320000|2021-02-03 18:52:00|5849.3|5846.5|5847.8|5845|5849.3|5846.5|5847.8|5845|22
1612378330000|2021-02-03 18:52:10|||||||||1
1612378340000|2021-02-03 18:52:20|5847.9|5845.1|5848.8|5846|5848.9|5846.1|5847.8|5845|59
1612378360000|2021-02-03 18:52:40|5848.9|5846.1|5848.9|5846.1|5848.9|5846.1|5848.9|5846.1|5
1612378370000|2021-02-03 18:52:50|5849.3|5846.5|5849.4|5846.6|5849.4|5846.6|5848.9|5846.1|11
1612378380000|2021-02-03 18:53:00|5849|5846.2|5847.9|5845.1|5849|5846.2|5847.9|5845.1|15
1612378390000|2021-02-03 18:53:10|5846.9|5844.1|5848.3|5845.5|5848.6|5845.8|5846.9|5844.1|9
1612378400000|2021-02-03 18:53:20|5847.8|5845|5846.8|5844|5847.8|5845|5846.8|5844|82
1612378410000|2021-02-03 18:53:30|5846.6|5843.8|5848.3|5845.5|5848.3|5845.5|5845.3|5842.5|59
1612378420000|2021-02-03 18:53:40|5848.6|5845.8|5848.8|5846|5848.8|5846|5848.6|5845.8|5
1612378430000|2021-02-03 18:53:50|5848.9|5846.1|5850.8|5848|5850.8|5848|5848.9|5846.1|19
1612378440000|2021-02-03 18:54:00|5850.6|5847.8|5848.8|5846|5850.6|5847.8|5848.8|5846|25
1612378450000|2021-02-03 18:54:10|5847.8|5845|5847.8|5845|5847.8|5845|5846.8|5844|40
1612378460000|2021-02-03 18:54:20|5847.3|5844.5|5846.8|5844|5847.8|5845|5846.8|5844|16
1612378470000|2021-02-03 18:54:30|5847.1|5844.3|5847.3|5844.5|5847.8|5845|5847.1|5844.3|6
1612378480000|2021-02-03 18:54:40|5847.8|5845|5848.6|5845.8|5848.6|5845.8|5847.3|5844.5|4
1612378490000|2021-02-03 18:54:50|5848.8|5846|5848.6|5845.8|5848.8|5846|5848.3|5845.5|16
1612378500000|2021-02-03 18:55:00|5848.8|5846|5848.8|5846|5848.8|5846|5848.8|5846|24
1612378510000|2021-02-03 18:55:10|5848.6|5845.8|5848.3|5845.5|5848.8|5846|5848.3|5845.5|20
1612378520000|2021-02-03 18:55:20|||||||||4
1612378530000|2021-02-03 18:55:30|5848.6|5845.8|5848.8|5846|5848.8|5846|5848.4|5845.6|26
1612378540000|2021-02-03 18:55:40|||||||||7
1612378550000|2021-02-03 18:55:50|5848.6|5845.8|5848.3|5845.5|5848.6|5845.8|5848.3|5845.5|9
1612378560000|2021-02-03 18:56:00|5847.9|5845.1|5846.9|5844.1|5848.3|5845.5|5846.9|5844.1|4
1612378570000|2021-02-03 18:56:10|5847.3|5844.5|5847.3|5844.5|5847.3|5844.5|5846.9|5844.1|4
1612378580000|2021-02-03 18:56:20|5846.9|5844.1|5846.8|5844|5846.9|5844.1|5846.8|5844|39
1612378590000|2021-02-03 18:56:30|5846.6|5843.8|5843.3|5840.5|5846.6|5843.8|5843.3|5840.5|96
1612378600000|2021-02-03 18:56:40|5842.9|5840.1|5842.9|5840.1|5842.9|5840.1|5841.9|5839.1|41
1612378610000|2021-02-03 18:56:50|5842.8|5840|5844.3|5841.5|5844.6|5841.8|5842.8|5840|47
1612378620000|2021-02-03 18:57:00|5843.9|5841.1|5845.8|5843|5845.8|5843|5843.9|5841.1|20
1612378630000|2021-02-03 18:57:10|5845.6|5842.8|5845.6|5842.8|5845.6|5842.8|5845.6|5842.8|4
1612378640000|2021-02-03 18:57:20|5845.8|5843|5847.3|5844.5|5847.6|5844.8|5845.8|5843|19
1612378650000|2021-02-03 18:57:30|5846.9|5844.1|5847.3|5844.5|5847.6|5844.8|5846.9|5844.1|17
1612378660000|2021-02-03 18:57:40|5846.9|5844.1|5847.8|5845|5847.8|5845|5846.9|5844.1|5
1612378670000|2021-02-03 18:57:50|5848.6|5845.8|5847.8|5845|5848.6|5845.8|5847.8|5845|88
1612378680000|2021-02-03 18:58:00|5848.1|5845.3|5847.6|5844.8|5848.1|5845.3|5847.6|5844.8|14
1612378690000|2021-02-03 18:58:10|5847.3|5844.5|5846.9|5844.1|5847.8|5845|5846.9|5844.1|32
1612378700000|2021-02-03 18:58:20|5846.8|5844|5847.6|5844.8|5847.6|5844.8|5846.8|5844|6
1612378710000|2021-02-03 18:58:30|5847.8|5845|5847.8|5845|5848.3|5845.5|5847.8|5845|23
1612378720000|2021-02-03 18:58:40|5846.9|5844.1|5847.3|5844.5|5847.3|5844.5|5846.8|5844|33
1612378730000|2021-02-03 18:58:50|5847.6|5844.8|5848.1|5845.3|5848.1|5845.3|5847.6|5844.8|19
1612378740000|2021-02-03 18:59:00|5847.8|5845|5849.6|5846.8|5849.6|5846.8|5847.8|5845|15
1612378750000|2021-02-03 18:59:10|5849.3|5846.5|5849.3|5846.5|5849.3|5846.5|5849.3|5846.5|5
1612378760000|2021-02-03 18:59:20|5849.2|5846.4|5848.6|5845.8|5849.2|5846.4|5848.6|5845.8|10
1612378770000|2021-02-03 18:59:30|5848.2|5845.4|5848.6|5845.8|5848.6|5845.8|5847.7|5844.9|24
1612378780000|2021-02-03 18:59:40|5848.7|5845.9|5849.7|5846.9|5850.2|5847.4|5848.7|5845.9|19
1612378790000|2021-02-03 18:59:50|5850.2|5847.4|5849.7|5846.9|5850.6|5847.8|5849.2|5846.4|30
1612378800000|2021-02-03 19:00:00|5849.6|5846.8|5849.7|5846.9|5849.9|5847.1|5849.6|5846.8|60
1612378810000|2021-02-03 19:00:10|5849.6|5846.8|5849.2|5846.4|5849.6|5846.8|5849.2|5846.4|11
1612378820000|2021-02-03 19:00:20|5848.9|5846.1|5849.2|5846.4|5849.6|5846.8|5848.7|5845.9|37
1612378830000|2021-02-03 19:00:30|5848.9|5846.1|5849.7|5846.9|5849.7|5846.9|5848.9|5846.1|2
1612378850000|2021-02-03 19:00:50|5849.6|5846.8|5849.2|5846.4|5849.6|5846.8|5848.9|5846.1|18
1612378860000|2021-02-03 19:01:00|5848.9|5846.1|5847.6|5844.8|5848.9|5846.1|5846.7|5843.9|324
1612378870000|2021-02-03 19:01:10|5847.7|5844.9|5847.7|5844.9|5847.7|5844.9|5847.7|5844.9|6
1612378880000|2021-02-03 19:01:20|||||||||3
1612378890000|2021-02-03 19:01:30|5847.6|5844.8|5847.6|5844.8|5847.6|5844.8|5847.1|5844.3|2
1612378900000|2021-02-03 19:01:40|5846.9|5844.1|5846.9|5844.1|5847.6|5844.8|5846.9|5844.1|41
1612378910000|2021-02-03 19:01:50|5846.7|5843.9|5847.7|5844.9|5847.7|5844.9|5846.6|5843.8|28
1612378920000|2021-02-03 19:02:00|5848.5|5845.7|5847.9|5845.1|5848.6|5845.8|5847.9|5845.1|49
1612378930000|2021-02-03 19:02:10|5847.7|5844.9|5846.7|5843.9|5847.7|5844.9|5846.6|5843.8|13
1612378940000|2021-02-03 19:02:20|||||||||86
1612378950000|2021-02-03 19:02:30|5846.9|5844.1|5846.7|5843.9|5847.7|5844.9|5846.7|5843.9|35
1612378970000|2021-02-03 19:02:50|5847.6|5844.8|5847.6|5844.8|5847.6|5844.8|5847.6|5844.8|16
1612378980000|2021-02-03 19:03:00|5847.7|5844.9|5847.6|5844.8|5847.7|5844.9|5847.6|5844.8|2
1612378990000|2021-02-03 19:03:10|5846.7|5843.9|5846.7|5843.9|5847.2|5844.4|5846.7|5843.9|40
1612379000000|2021-02-03 19:03:20|5846.6|5843.8|5846.6|5843.8|5846.6|5843.8|5845.6|5842.8|41
1612379010000|2021-02-03 19:03:30|5846.7|5843.9|5844.7|5841.9|5846.7|5843.9|5844.6|5841.8|35
1612379020000|2021-02-03 19:03:40|5845.1|5842.3|5843.6|5840.8|5845.1|5842.3|5843.6|5840.8|16
1612379030000|2021-02-03 19:03:50|5843.7|5840.9|5845.7|5842.9|5846.7|5843.9|5843.6|5840.8|35
1612379040000|2021-02-03 19:04:00|5845.6|5842.8|5843.9|5841.1|5845.7|5842.9|5843.9|5841.1|11
1612379050000|2021-02-03 19:04:10|5844.6|5841.8|5843.9|5841.1|5844.6|5841.8|5843.6|5840.8|59
1612379060000|2021-02-03 19:04:20|5843.7|5840.9|5844.7|5841.9|5844.7|5841.9|5843.7|5840.9|11
1612379070000|2021-02-03 19:04:30|5845.2|5842.4|5846.6|5843.8|5846.6|5843.8|5844.7|5841.9|13
1612379080000|2021-02-03 19:04:40|5846.7|5843.9|5846.6|5843.8|5847.6|5844.8|5846.6|5843.8|21
1612379090000|2021-02-03 19:04:50|5845.7|5842.9|5845.7|5842.9|5846.6|5843.8|5845.7|5842.9|26
1612379100000|2021-02-03 19:05:00|5846.6|5843.8|5846.7|5843.9|5847.1|5844.3|5846.6|5843.8|14
1612379110000|2021-02-03 19:05:10|5847.7|5844.9|5847.2|5844.4|5847.7|5844.9|5847.2|5844.4|13
1612379120000|2021-02-03 19:05:20|5847.6|5844.8|5847.7|5844.9|5847.9|5845.1|5847.6|5844.8|66
1612379130000|2021-02-03 19:05:30|5847.9|5845.1|5848.2|5845.4|5850.7|5847.9|5847.9|5845.1|57
1612379140000|2021-02-03 19:05:40|5847.9|5845.1|5848.6|5845.8|5848.6|5845.8|5846.7|5843.9|45
1612379150000|2021-02-03 19:05:50|5848.1|5845.3|5848.5|5845.7|5849.6|5846.8|5848.1|5845.3|91
1612379160000|2021-02-03 19:06:00|5848.6|5845.8|5848.6|5845.8|5848.7|5845.9|5847.7|5844.9|17
1612379170000|2021-02-03 19:06:10|5848.2|5845.4|5848.6|5845.8|5848.6|5845.8|5847.7|5844.9|7
1612379180000|2021-02-03 19:06:20|5847.9|5845.1|5848.2|5845.4|5848.2|5845.4|5847.7|5844.9|61
1612379190000|2021-02-03 19:06:30|5847.9|5845.1|5847.7|5844.9|5847.9|5845.1|5847.7|5844.9|0
1612379200000|2021-02-03 19:06:40|5847.6|5844.8|5846.7|5843.9|5847.6|5844.8|5846.7|5843.9|57
1612379210000|2021-02-03 19:06:50|5846.2|5843.4|5846.6|5843.8|5846.6|5843.8|5846.2|5843.4|44
1612379220000|2021-02-03 19:07:00|5846.7|5843.9|5845.7|5842.9|5847.6|5844.8|5845.7|5842.9|10
1612379230000|2021-02-03 19:07:10|5846.6|5843.8|5846.2|5843.4|5846.7|5843.9|5845.6|5842.8|18
1612379240000|2021-02-03 19:07:20|5846.6|5843.8|5846.6|5843.8|5846.6|5843.8|5846.6|5843.8|3
1612379250000|2021-02-03 19:07:30|5846.2|5843.4|5845.7|5842.9|5846.2|5843.4|5845.7|5842.9|1
1612379260000|2021-02-03 19:07:40|5846.2|5843.4|5845.7|5842.9|5846.2|5843.4|5845.7|5842.9|5
1612379270000|2021-02-03 19:07:50|5846.1|5843.3|5846.1|5843.3|5846.1|5843.3|5846.1|5843.3|16
1612379280000|2021-02-03 19:08:00|5845.7|5842.9|5847.6|5844.8|5847.6|5844.8|5845.7|5842.9|18
1612379290000|2021-02-03 19:08:10|5847.7|5844.9|5848.7|5845.9|5848.7|5845.9|5847.7|5844.9|8
1612379300000|2021-02-03 19:08:20|5848.4|5845.6|5846.7|5843.9|5848.4|5845.6|5846.7|5843.9|55
1612379310000|2021-02-03 19:08:30|5846.6|5843.8|5846.6|5843.8|5846.7|5843.9|5844.7|5841.9|55
1612379320000|2021-02-03 19:08:40|5846.1|5843.3|5844.9|5842.1|5846.2|5843.4|5844.9|5842.1|4
1612379330000|2021-02-03 19:08:50|5845.2|5842.4|5844.9|5842.1|5845.4|5842.6|5844.9|5842.1|9
1612379340000|2021-02-03 19:09:00|5844.7|5841.9|5846.1|5843.3|5846.7|5843.9|5844.7|5841.9|50
1612379350000|2021-02-03 19:09:10|5845.7|5842.9|5846.6|5843.8|5846.6|5843.8|5845.7|5842.9|1
1612379360000|2021-02-03 19:09:20|5846.2|5843.4|5846.7|5843.9|5846.7|5843.9|5846.2|5843.4|7
1612379370000|2021-02-03 19:09:30|5847.2|5844.4|5847.2|5844.4|5847.2|5844.4|5846.9|5844.1|19
1612379380000|2021-02-03 19:09:40|5847.6|5844.8|5847.6|5844.8|5847.7|5844.9|5847.6|5844.8|48
1612379390000|2021-02-03 19:09:50|5847.7|5844.9|5846.7|5843.9|5847.7|5844.9|5846.7|5843.9|16
1612379400000|2021-02-03 19:10:00|5847.1|5844.3|5847.6|5844.8|5847.6|5844.8|5846.6|5843.8|32
1612379410000|2021-02-03 19:10:10|5846.5|5843.7|5845.9|5843.1|5846.5|5843.7|5845.7|5842.9|45
1612379420000|2021-02-03 19:10:20|5845.6|5842.8|5843.6|5840.8|5845.6|5842.8|5841.7|5838.9|83
1612379430000|2021-02-03 19:10:30|5843.2|5840.4|5843.6|5840.8|5843.7|5840.9|5843.2|5840.4|54
1612379440000|2021-02-03 19:10:40|5841.9|5839.1|5842.7|5839.9|5843.2|5840.4|5841.9|5839.1|36
1612379450000|2021-02-03 19:10:50|5843.2|5840.4|5842.6|5839.8|5843.2|5840.4|5841.9|5839.1|20
1612379460000|2021-02-03 19:11:00|5842.7|5839.9|5843.7|5840.9|5843.7|5840.9|5842.7|5839.9|33
1612379470000|2021-02-03 19:11:10|5844.6|5841.8|5844.7|5841.9|5844.7|5841.9|5844.6|5841.8|26
1612379480000|2021-02-03 19:11:20|5845.6|5842.8|5844.7|5841.9|5845.6|5842.8|5844.7|5841.9|14
1612379490000|2021-02-03 19:11:30|5844.6|5841.8|5843.2|5840.4|5844.6|5841.8|5843.2|5840.4|25
1612379500000|2021-02-03 19:11:40|5843.6|5840.8|5843.6|5840.8|5843.6|5840.8|5843.6|5840.8|7
1612379510000|2021-02-03 19:11:50|5843.7|5840.9|5843.7|5840.9|5844.6|5841.8|5843.2|5840.4|11
1612379520000|2021-02-03 19:12:00|5844.6|5841.8|5844.6|5841.8|5844.6|5841.8|5844.6|5841.8|10
1612379530000|2021-02-03 19:12:10|5844.7|5841.9|5844.6|5841.8|5844.7|5841.9|5844.6|5841.8|2
1612379540000|2021-02-03 19:12:20|5844.9|5842.1|5845.7|5842.9|5846.6|5843.8|5844.9|5842.1|23
1612379550000|2021-02-03 19:12:30|5845.6|5842.8|5845.6|5842.8|5846.2|5843.4|5845.6|5842.8|76
1612379560000|2021-02-03 19:12:40|5846.6|5843.8|5847.7|5844.9|5847.7|5844.9|5846.6|5843.8|20
1612379570000|2021-02-03 19:12:50|5848.2|5845.4|5847.7|5844.9|5848.7|5845.9|5847.7|5844.9|19
1612379580000|2021-02-03 19:13:00|5848.1|5845.3|5847.6|5844.8|5848.7|5845.9|5847.6|5844.8|11
1612379590000|2021-02-03 19:13:10|5847.7|5844.9|5847.6|5844.8|5847.7|5844.9|5846.7|5843.9|32
1612379600000|2021-02-03 19:13:20|5846.9|5844.1|5843.7|5840.9|5846.9|5844.1|5843.7|5840.9|330
1612379610000|2021-02-03 19:13:30|5843.9|5841.1|5846.7|5843.9|5847.2|5844.4|5843.9|5841.1|58
1612379620000|2021-02-03 19:13:40|5846.6|5843.8|5846.2|5843.4|5846.7|5843.9|5845.7|5842.9|69
1612379630000|2021-02-03 19:13:50|5845.9|5843.1|5846.2|5843.4|5846.6|5843.8|5845.7|5842.9|22
1612379640000|2021-02-03 19:14:00|5845.7|5842.9|5845.6|5842.8|5845.7|5842.9|5845.2|5842.4|39
1612379650000|2021-02-03 19:14:10|5845.7|5842.9|5845.7|5842.9|5846.6|5843.8|5845.7|5842.9|8
1612379660000|2021-02-03 19:14:20|5846.2|5843.4|5847.2|5844.4|5847.6|5844.8|5846.2|5843.4|40
1612379670000|2021-02-03 19:14:30|5847.7|5844.9|5848.7|5845.9|5848.7|5845.9|5847.4|5844.6|29
1612379680000|2021-02-03 19:14:40|5849.1|5846.3|5848.2|5845.4|5849.7|5846.9|5848.2|5845.4|11
1612379690000|2021-02-03 19:14:50|5848.7|5845.9|5848.9|5846.1|5849.2|5846.4|5848.7|5845.9|8
1612379700000|2021-02-03 19:15:00|5848.6|5845.8|5848.9|5846.1|5849.2|5846.4|5846.7|5843.9|52
1612379710000|2021-02-03 19:15:10|5848.7|5845.9|5849.6|5846.8|5849.6|5846.8|5847.7|5844.9|33
1612379720000|2021-02-03 19:15:20|5849.7|5846.9|5848.7|5845.9|5849.7|5846.9|5848.7|5845.9|6
1612379730000|2021-02-03 19:15:30|5848.6|5845.8|5847.1|5844.3|5848.7|5845.9|5846.7|5843.9|4
1612379740000|2021-02-03 19:15:40|5846.9|5844.1|5843.9|5841.1|5847.2|5844.4|5843.9|5841.1|590
1612379750000|2021-02-03 19:15:50|5843.1|5840.3|5841.9|5839.1|5843.1|5840.3|5841.9|5839.1|57
1612379760000|2021-02-03 19:16:00|5842.6|5839.8|5841.7|5838.9|5842.7|5839.9|5841.7|5838.9|39
1612379770000|2021-02-03 19:16:10|5842.2|5839.4|5841.7|5838.9|5842.6|5839.8|5841.6|5838.8|15
1612379780000|2021-02-03 19:16:20|5841.6|5838.8|5840.7|5837.9|5841.7|5838.9|5839.9|5837.1|26
1612379790000|2021-02-03 19:16:30|5839.9|5837.1|5839.4|5836.6|5839.9|5837.1|5838.7|5835.9|183
1612379800000|2021-02-03 19:16:40|5839|5836.2|5838.9|5836.1|5839.9|5837.1|5838.7|5835.9|13
1612379810000|2021-02-03 19:16:50|5839.2|5836.4|5839.4|5836.6|5840.4|5837.6|5838.9|5836.1|93
1612379820000|2021-02-03 19:17:00|5839.7|5836.9|5838.2|5835.4|5839.9|5837.1|5837.2|5834.4|152
1612379830000|2021-02-03 19:17:10|5838.7|5835.9|5839.9|5837.1|5839.9|5837.1|5838.7|5835.9|21
1612379840000|2021-02-03 19:17:20|5840.2|5837.4|5839.7|5836.9|5840.9|5838.1|5839.7|5836.9|54
1612379850000|2021-02-03 19:17:30|5839.9|5837.1|5839.7|5836.9|5840.2|5837.4|5838.4|5835.6|128
1612379860000|2021-02-03 19:17:40|5839|5836.2|5837.7|5834.9|5839|5836.2|5836.7|5833.9|96
1612379870000|2021-02-03 19:17:50|5837.4|5834.6|5836.7|5833.9|5838.9|5836.1|5836.7|5833.9|116
1612379880000|2021-02-03 19:18:00|5835.9|5833.1|5835.7|5832.9|5836.7|5833.9|5834.7|5831.9|82
1612379890000|2021-02-03 19:18:10|5835.2|5832.4|5836.7|5833.9|5836.7|5833.9|5833.9|5831.1|95
1612379900000|2021-02-03 19:18:20|5836|5833.2|5836.4|5833.6|5836.4|5833.6|5835.9|5833.1|47
1612379910000|2021-02-03 19:18:30|5835.9|5833.1|5834.7|5831.9|5836.2|5833.4|5833.9|5831.1|11
1612379920000|2021-02-03 19:18:40|5834.4|5831.6|5833.4|5830.6|5834.4|5831.6|5832.9|5830.1|95
1612379930000|2021-02-03 19:18:50|5833.7|5830.9|5833.7|5830.9|5834.6|5831.8|5833.7|5830.9|20
1612379940000|2021-02-03 19:19:00|5833.4|5830.6|5833.7|5830.9|5833.7|5830.9|5832.9|5830.1|11
1612379950000|2021-02-03 19:19:10|5832.9|5830.1|5832.6|5829.8|5832.9|5830.1|5831.7|5828.9|42
1612379960000|2021-02-03 19:19:20|5832.7|5829.9|5832.4|5829.6|5832.7|5829.9|5831.4|5828.6|64
1612379970000|2021-02-03 19:19:30|5831.7|5828.9|5830.9|5828.1|5831.7|5828.9|5830.9|5828.1|38
1612379980000|2021-02-03 19:19:40|5831.2|5828.4|5832.4|5829.6|5834.7|5831.9|5831.2|5828.4|106
1612379990000|2021-02-03 19:19:50|5831.9|5829.1|5835.7|5832.9|5835.9|5833.1|5831.9|5829.1|97
1612380000000|2021-02-03 19:20:00|5835.6|5832.8|5835.9|5833.1|5836.9|5834.1|5834.7|5831.9|119
1612380010000|2021-02-03 19:20:10|5835.6|5832.8|5835.9|5833.1|5836.7|5833.9|5835.2|5832.4|17
1612380020000|2021-02-03 19:20:20|5835.7|5832.9|5835.7|5832.9|5836.2|5833.4|5834.9|5832.1|29
1612380030000|2021-02-03 19:20:30|5834.6|5831.8|5834.2|5831.4|5835.4|5832.6|5834.2|5831.4|42
1612380040000|2021-02-03 19:20:40|5833.9|5831.1|5833.7|5830.9|5834.2|5831.4|5833.4|5830.6|23
1612380050000|2021-02-03 19:20:50|5833.9|5831.1|5833.9|5831.1|5834.7|5831.9|5833.9|5831.1|10
1612380060000|2021-02-03 19:21:00|5834.2|5831.4|5833.7|5830.9|5834.2|5831.4|5833.4|5830.6|33
1612380070000|2021-02-03 19:21:10|5834.2|5831.4|5835.7|5832.9|5835.7|5832.9|5833.9|5831.1|18
1612380080000|2021-02-03 19:21:20|5835.2|5832.4|5835.7|5832.9|5835.7|5832.9|5835.2|5832.4|15
1612380090000|2021-02-03 19:21:30|5835.2|5832.4|5835.7|5832.9|5835.7|5832.9|5834.9|5832.1|14
1612380100000|2021-02-03 19:21:40|5834.9|5832.1|5834.7|5831.9|5835.6|5832.8|5834.4|5831.6|30
1612380110000|2021-02-03 19:21:50|5835.2|5832.4|5835.7|5832.9|5835.9|5833.1|5835.2|5832.4|26
1612380120000|2021-02-03 19:22:00|5835.9|5833.1|5837.2|5834.4|5837.6|5834.8|5835.7|5832.9|61
1612380130000|2021-02-03 19:22:10|5836.9|5834.1|5838.9|5836.1|5838.9|5836.1|5836.7|5833.9|21
1612380140000|2021-02-03 19:22:20|5838.7|5835.9|5838.7|5835.9|5838.9|5836.1|5837.9|5835.1|35
1612380150000|2021-02-03 19:22:30|5838.9|5836.1|5836.7|5833.9|5838.9|5836.1|5836.7|5833.9|17
1612380160000|2021-02-03 19:22:40|5836.6|5833.8|5836.9|5834.1|5836.9|5834.1|5836.6|5833.8|12
1612380170000|2021-02-03 19:22:50|5837.6|5834.8|5837.4|5834.6|5837.7|5834.9|5836.9|5834.1|16
1612380180000|2021-02-03 19:23:00|5837.7|5834.9|5839.6|5836.8|5839.7|5836.9|5837.4|5834.6|16
1612380190000|2021-02-03 19:23:10|5838.9|5836.1|5839.9|5837.1|5840.7|5837.9|5838.9|5836.1|15
1612380200000|2021-02-03 19:23:20|5839.6|5836.8|5839.6|5836.8|5840.6|5837.8|5839.6|5836.8|24
1612380210000|2021-02-03 19:23:30|5839.7|5836.9|5839.9|5837.1|5840.2|5837.4|5838.9|5836.1|66
1612380220000|2021-02-03 19:23:40|5839.7|5836.9|5840.6|5837.8|5840.6|5837.8|5839.7|5836.9|18
1612380230000|2021-02-03 19:23:50|5840.7|5837.9|5838.7|5835.9|5840.9|5838.1|5838.2|5835.4|97
1612380240000|2021-02-03 19:24:00|5838.9|5836.1|5838.6|5835.8|5838.9|5836.1|5837.9|5835.1|36
1612380250000|2021-02-03 19:24:10|5838.7|5835.9|5836.7|5833.9|5838.7|5835.9|5836.7|5833.9|64
1612380260000|2021-02-03 19:24:20|5836.4|5833.6|5836.7|5833.9|5836.7|5833.9|5835.7|5832.9|309
1612380270000|2021-02-03 19:24:30|5836.9|5834.1|5837.2|5834.4|5837.2|5834.4|5836.6|5833.8|5
1612380280000|2021-02-03 19:24:40|5837.6|5834.8|5838|5835.2|5838.7|5835.9|5836.9|5834.1|26
1612380290000|2021-02-03 19:24:50|5837.7|5834.9|5836.9|5834.1|5838.2|5835.4|5836.7|5833.9|39
1612380300000|2021-02-03 19:25:00|5836.7|5833.9|5836.6|5833.8|5836.7|5833.9|5835.9|5833.1|59
1612380310000|2021-02-03 19:25:10|5835.9|5833.1|5837.6|5834.8|5837.7|5834.9|5835.9|5833.1|29
1612380320000|2021-02-03 19:25:20|5837.7|5834.9|5837.9|5835.1|5837.9|5835.1|5837.7|5834.9|17
1612380330000|2021-02-03 19:25:30|5837.7|5834.9|5835.9|5833.1|5838.2|5835.4|5834.7|5831.9|101
1612380340000|2021-02-03 19:25:40|5835.7|5832.9|5835.9|5833.1|5835.9|5833.1|5834.7|5831.9|56
1612380350000|2021-02-03 19:25:50|5835.4|5832.6|5835.2|5832.4|5835.4|5832.6|5833.9|5831.1|100
1612380360000|2021-02-03 19:26:00|5834.9|5832.1|5834.7|5831.9|5835.6|5832.8|5834.7|5831.9|90
1612380370000|2021-02-03 19:26:10|5833.9|5831.1|5835.9|5833.1|5836.2|5833.4|5833.9|5831.1|56
1612380380000|2021-02-03 19:26:20|5835.7|5832.9|5835.7|5832.9|5835.9|5833.1|5835.7|5832.9|13
1612380390000|2021-02-03 19:26:30|5835.9|5833.1|5836.7|5833.9|5837.7|5834.9|5835.9|5833.1|57
1612380400000|2021-02-03 19:26:40|5837.2|5834.4|5840.6|5837.8|5840.6|5837.8|5837.2|5834.4|79
1612380410000|2021-02-03 19:26:50|5840.7|5837.9|5840.6|5837.8|5841.4|5838.6|5840.6|5837.8|26
1612380420000|2021-02-03 19:27:00|5840.7|5837.9|5840.9|5838.1|5841.7|5838.9|5840.7|5837.9|135
1612380430000|2021-02-03 19:27:10|5840.7|5837.9|5842.7|5839.9|5842.7|5839.9|5840.7|5837.9|56
1612380440000|2021-02-03 19:27:20|5842.2|5839.4|5842.6|5839.8|5843.7|5840.9|5841.6|5838.8|204
1612380450000|2021-02-03 19:27:30|5841.9|5839.1|5838.7|5835.9|5841.9|5839.1|5837.2|5834.4|398
1612380460000|2021-02-03 19:27:40|5838.2|5835.4|5835.4|5832.6|5838.9|5836.1|5835.4|5832.6|95
1612380470000|2021-02-03 19:27:50|5835.7|5832.9|5835.2|5832.4|5837.2|5834.4|5834.9|5832.1|82
1612380480000|2021-02-03 19:28:00|5835.4|5832.6|5835.7|5832.9|5836.6|5833.8|5834.7|5831.9|284
1612380490000|2021-02-03 19:28:10|5835.6|5832.8|5835.2|5832.4|5836.6|5833.8|5833.2|5830.4|284
1612380500000|2021-02-03 19:28:20|5834.9|5832.1|5836.7|5833.9|5839.1|5836.3|5834.9|5832.1|270
1612380510000|2021-02-03 19:28:30|5836.6|5833.8|5841.6|5838.8|5841.6|5838.8|5835.7|5832.9|403
1612380520000|2021-02-03 19:28:40|5840.9|5838.1|5842.7|5839.9|5842.7|5839.9|5840.7|5837.9|269
1612380530000|2021-02-03 19:28:50|5843.6|5840.8|5841.7|5838.9|5843.6|5840.8|5841.6|5838.8|267
1612380540000|2021-02-03 19:29:00|5841.8|5839|5844.6|5841.8|5844.6|5841.8|5841.6|5838.8|425
1612380550000|2021-02-03 19:29:10|5844.7|5841.9|5843.7|5840.9|5844.7|5841.9|5843.6|5840.8|175
1612380560000|2021-02-03 19:29:20|5843.8|5841|5842.8|5840|5843.8|5841|5842.8|5840|312
1612380570000|2021-02-03 19:29:30|5842.7|5839.9|5841.8|5839|5842.8|5840|5841.8|5839|306
1612380580000|2021-02-03 19:29:40|5842.7|5839.9|5841.8|5839|5842.8|5840|5840.8|5838|341
1612380590000|2021-02-03 19:29:50|5841.1|5838.3|5840.7|5837.9|5841.7|5838.9|5839.8|5837|341
1612380600000|2021-02-03 19:30:00|5840.8|5838|5839.8|5837|5840.8|5838|5839.7|5836.9|242
1612380610000|2021-02-03 19:30:10|5840.3|5837.5|5841.8|5839|5841.8|5839|5840.3|5837.5|96
1612380620000|2021-02-03 19:30:20|5841.7|5838.9|5841.8|5839|5841.8|5839|5840.8|5838|58
1612380630000|2021-02-03 19:30:30|5841.1|5838.3|5840.7|5837.9|5841.1|5838.3|5839.8|5837|93
1612380640000|2021-02-03 19:30:40|5839.8|5837|5840.2|5837.4|5840.2|5837.4|5839.8|5837|9
1612380650000|2021-02-03 19:30:50|5840.3|5837.5|5838.2|5835.4|5840.3|5837.5|5838.1|5835.3|666
1612380660000|2021-02-03 19:31:00|5838.3|5835.5|5839.7|5836.9|5839.7|5836.9|5838.2|5835.4|25
1612380670000|2021-02-03 19:31:10|5839.3|5836.5|5839.3|5836.5|5839.8|5837|5839.3|5836.5|250
1612380680000|2021-02-03 19:31:20|5838.8|5836|5839.6|5836.8|5839.7|5836.9|5838.8|5836|373
1612380690000|2021-02-03 19:31:30|5839.7|5836.9|5841.3|5838.5|5841.7|5838.9|5839.7|5836.9|250
1612380700000|2021-02-03 19:31:40|5840.8|5838|5839.8|5837|5841.2|5838.4|5839.8|5837|22
1612380710000|2021-02-03 19:31:50|5840.6|5837.8|5840.8|5838|5840.8|5838|5839.8|5837|38
1612380720000|2021-02-03 19:32:00|5840.7|5837.9|5840.7|5837.9|5841.1|5838.3|5840.3|5837.5|103
1612380730000|2021-02-03 19:32:10|5840.8|5838|5840.3|5837.5|5840.8|5838|5840.3|5837.5|20
1612380740000|2021-02-03 19:32:20|5840.2|5837.4|5839.8|5837|5840.2|5837.4|5839.7|5836.9|33
1612380750000|2021-02-03 19:32:30|5839.7|5836.9|5838.7|5835.9|5839.7|5836.9|5837.8|5835|46
1612380760000|2021-02-03 19:32:40|5838.6|5835.8|5838|5835.2|5838.6|5835.8|5837.8|5835|12
1612380770000|2021-02-03 19:32:50|5837.8|5835|5835.8|5833|5837.8|5835|5835.8|5833|44
1612380780000|2021-02-03 19:33:00|5836.2|5833.4|5836.7|5833.9|5836.7|5833.9|5835.8|5833|54
1612380790000|2021-02-03 19:33:10|5836.8|5834|5837.7|5834.9|5837.7|5834.9|5836.8|5834|19
1612380800000|2021-02-03 19:33:20|5837.3|5834.5|5837.3|5834.5|5837.7|5834.9|5837.3|5834.5|14
1612380810000|2021-02-03 19:33:30|5837.8|5835|5837.3|5834.5|5837.8|5835|5837.3|5834.5|34
1612380820000|2021-02-03 19:33:40|5836.8|5834|5836.8|5834|5837.3|5834.5|5836.8|5834|3
1612380830000|2021-02-03 19:33:50|5837.2|5834.4|5836.8|5834|5837.2|5834.4|5836.8|5834|2
1612380840000|2021-02-03 19:34:00|5837.2|5834.4|5836.7|5833.9|5837.2|5834.4|5836.2|5833.4|18
1612380850000|2021-02-03 19:34:10|5836.2|5833.4|5835.8|5833|5836.7|5833.9|5835.8|5833|12
1612380860000|2021-02-03 19:34:20|||||||||1
1612380870000|2021-02-03 19:34:30|||||||||15
1612380880000|2021-02-03 19:34:40|5834.8|5832|5835.6|5832.8|5835.6|5832.8|5834.8|5832|29
1612380890000|2021-02-03 19:34:50|5835.8|5833|5835.8|5833|5836.2|5833.4|5835.8|5833|4
1612380900000|2021-02-03 19:35:00|5836.2|5833.4|5836.8|5834|5836.8|5834|5835.8|5833|7
1612380910000|2021-02-03 19:35:10|5836.7|5833.9|5837.7|5834.9|5837.7|5834.9|5836.7|5833.9|14
1612380920000|2021-02-03 19:35:20|||||||||4
1612380930000|2021-02-03 19:35:30|5837.8|5835|5837.8|5835|5837.8|5835|5837.8|5835|3
1612380940000|2021-02-03 19:35:40|5837.7|5834.9|5837.7|5834.9|5837.7|5834.9|5837.7|5834.9|10
1612380950000|2021-02-03 19:35:50|5837.8|5835|5837.7|5834.9|5838.6|5835.8|5837.7|5834.9|33
1612380960000|2021-02-03 19:36:00|||||||||4
1612380970000|2021-02-03 19:36:10|||||||||67
1612380980000|2021-02-03 19:36:20|5836.8|5834|5836.8|5834|5836.8|5834|5836.8|5834|18
1612380990000|2021-02-03 19:36:30|5837.2|5834.4|5837.3|5834.5|5837.7|5834.9|5836.8|5834|21
1612381000000|2021-02-03 19:36:40|5837.6|5834.8|5838.7|5835.9|5838.7|5835.9|5836.8|5834|26
1612381010000|2021-02-03 19:36:50|5838.8|5836|5839.3|5836.5|5839.7|5836.9|5838.8|5836|4
1612381020000|2021-02-03 19:37:00|5839.7|5836.9|5839.7|5836.9|5839.8|5837|5838.8|5836|13
1612381030000|2021-02-03 19:37:10|5839.8|5837|5840.8|5838|5840.8|5838|5839.8|5837|15
1612381040000|2021-02-03 19:37:20|5841.2|5838.4|5841.8|5839|5841.8|5839|5841.2|5838.4|17
1612381050000|2021-02-03 19:37:30|5841.7|5838.9|5843.6|5840.8|5843.6|5840.8|5841.7|5838.9|22
1612381060000|2021-02-03 19:37:40|5843.2|5840.4|5843.6|5840.8|5843.6|5840.8|5842.8|5840|13
1612381070000|2021-02-03 19:37:50|5844.6|5841.8|5845.7|5842.9|5845.7|5842.9|5843.8|5841|119
1612381080000|2021-02-03 19:38:00|5845.8|5843|5844.8|5842|5845.8|5843|5844.7|5841.9|28
1612381090000|2021-02-03 19:38:10|5845.3|5842.5|5844.7|5841.9|5845.3|5842.5|5844.6|5841.8|8
1612381100000|2021-02-03 19:38:20|5844.6|5841.8|5844.2|5841.4|5844.6|5841.8|5843.8|5841|3
1612381110000|2021-02-03 19:38:30|5844.6|5841.8|5844.6|5841.8|5844.6|5841.8|5844.2|5841.4|39
1612381120000|2021-02-03 19:38:40|5844.8|5842|5844.8|5842|5845.6|5842.8|5844.8|5842|17
1612381130000|2021-02-03 19:38:50|5844.7|5841.9|5845.2|5842.4|5845.2|5842.4|5844.7|5841.9|1
1612381140000|2021-02-03 19:39:00|5844.8|5842|5844.8|5842|5845.2|5842.4|5844.7|5841.9|3
1612381150000|2021-02-03 19:39:10|5845.2|5842.4|5845.6|5842.8|5845.6|5842.8|5845.2|5842.4|0
1612381160000|2021-02-03 19:39:20|5845.7|5842.9|5845.7|5842.9|5845.8|5843|5845.7|5842.9|7
1612381170000|2021-02-03 19:39:30|5845.8|5843|5845.8|5843|5845.8|5843|5845.8|5843|1
1612381180000|2021-02-03 19:39:40|5845.6|5842.8|5844.8|5842|5845.7|5842.9|5844.8|5842|3
1612381190000|2021-02-03 19:39:50|5845.2|5842.4|5844.8|5842|5845.2|5842.4|5844.7|5841.9|0
1612381200000|2021-02-03 19:40:00|5845.2|5842.4|5844.8|5842|5845.6|5842.8|5844.7|5841.9|15
1612381210000|2021-02-03 19:40:10|5845.2|5842.4|5844.7|5841.9|5845.6|5842.8|5844.6|5841.8|3
1612381240000|2021-02-03 19:40:40|5844.8|5842|5844.7|5841.9|5844.8|5842|5844.7|5841.9|3
1612381250000|2021-02-03 19:40:50|||||||||1
1612381260000|2021-02-03 19:41:00|5844.8|5842|5844.8|5842|5844.8|5842|5844.7|5841.9|12
1612381270000|2021-02-03 19:41:10|5844.7|5841.9|5844.7|5841.9|5844.7|5841.9|5844.7|5841.9|0
1612381280000|2021-02-03 19:41:20|||||||||1
1612381290000|2021-02-03 19:41:30|||||||||1
1612381300000|2021-02-03 19:41:40|5844.2|5841.4|5843.8|5841|5844.2|5841.4|5843.8|5841|4
1612381310000|2021-02-03 19:41:50|5843.7|5840.9|5842.8|5840|5843.7|5840.9|5842.8|5840|35
1612381320000|2021-02-03 19:42:00|5842.1|5839.3|5841.6|5838.8|5842.1|5839.3|5840.8|5838|171
1612381330000|2021-02-03 19:42:10|5841.7|5838.9|5842.6|5839.8|5842.7|5839.9|5841.7|5838.9|9
1612381350000|2021-02-03 19:42:30|5842.7|5839.9|5842.7|5839.9|5842.7|5839.9|5842.7|5839.9|0
1612381360000|2021-02-03 19:42:40|5842.8|5840|5842.7|5839.9|5842.8|5840|5842.7|5839.9|5
1612381370000|2021-02-03 19:42:50|||||||||3
1612381380000|2021-02-03 19:43:00|5842.8|5840|5842.7|5839.9|5842.8|5840|5842.7|5839.9|46
1612381400000|2021-02-03 19:43:20|5843.6|5840.8|5843.6|5840.8|5843.6|5840.8|5843.6|5840.8|2
1612381410000|2021-02-03 19:43:30|5843.2|5840.4|5843.6|5840.8|5843.6|5840.8|5843.2|5840.4|2
1612381420000|2021-02-03 19:43:40|5843.2|5840.4|5843.7|5840.9|5843.7|5840.9|5843.2|5840.4|1
1612381430000|2021-02-03 19:43:50|5844.5|5841.7|5844.1|5841.3|5844.7|5841.9|5842.7|5839.9|42
1612381440000|2021-02-03 19:44:00|5844.2|5841.4|5844.7|5841.9|5844.7|5841.9|5843.7|5840.9|25
1612381450000|2021-02-03 19:44:10|5844.3|5841.5|5844.3|5841.5|5844.3|5841.5|5844.3|5841.5|22
1612381460000|2021-02-03 19:44:20|5844.6|5841.8|5843.6|5840.8|5844.6|5841.8|5843.6|5840.8|20
1612381470000|2021-02-03 19:44:30|5843.7|5840.9|5843.7|5840.9|5843.7|5840.9|5843.7|5840.9|0
1612381480000|2021-02-03 19:44:40|5844.1|5841.3|5844.2|5841.4|5844.2|5841.4|5843.7|5840.9|2
1612381490000|2021-02-03 19:44:50|5844.6|5841.8|5844.6|5841.8|5844.6|5841.8|5844.6|5841.8|3
1612381500000|2021-02-03 19:45:00|5844.2|5841.4|5844.2|5841.4|5844.7|5841.9|5843.7|5840.9|58
1612381510000|2021-02-03 19:45:10|5844.6|5841.8|5844.1|5841.3|5844.7|5841.9|5843.6|5840.8|75
1612381520000|2021-02-03 19:45:20|5844.5|5841.7|5843.7|5840.9|5844.6|5841.8|5843.7|5840.9|4
1612381530000|2021-02-03 19:45:30|5844.1|5841.3|5843.5|5840.7|5844.1|5841.3|5842.6|5839.8|80
1612381540000|2021-02-03 19:45:40|5843.7|5840.9|5843.8|5841|5843.8|5841|5843.7|5840.9|1
1612381550000|2021-02-03 19:45:50|5843.7|5840.9|5843.7|5840.9|5843.7|5840.9|5843.7|5840.9|60
1612381560000|2021-02-03 19:46:00|5844.2|5841.4|5843.7|5840.9|5844.2|5841.4|5843.7|5840.9|12
1612381570000|2021-02-03 19:46:10|5844.1|5841.3|5843.7|5840.9|5844.1|5841.3|5843.7|5840.9|0
1612381580000|2021-02-03 19:46:20|5844.1|5841.3|5843.8|5841|5844.2|5841.4|5843.7|5840.9|3
1612381590000|2021-02-03 19:46:30|5843.7|5840.9|5843.7|5840.9|5843.7|5840.9|5843.7|5840.9|1
1612381600000|2021-02-03 19:46:40|5844.2|5841.4|5843.7|5840.9|5844.2|5841.4|5843.7|5840.9|2
1612381610000|2021-02-03 19:46:50|5842.7|5839.9|5842.7|5839.9|5842.7|5839.9|5842.7|5839.9|3
1612381620000|2021-02-03 19:47:00|5842.6|5839.8|5842.6|5839.8|5842.6|5839.8|5842.6|5839.8|0
1612381630000|2021-02-03 19:47:10|5842.8|5840|5842.7|5839.9|5842.8|5840|5842.7|5839.9|7
1612381640000|2021-02-03 19:47:20|||||||||1
1612381650000|2021-02-03 19:47:30|5842.6|5839.8|5842.6|5839.8|5842.6|5839.8|5842.6|5839.8|1
1612381660000|2021-02-03 19:47:40|||||||||3
1612381670000|2021-02-03 19:47:50|5841.7|5838.9|5841.7|5838.9|5842.1|5839.3|5841.7|5838.9|10
1612381680000|2021-02-03 19:48:00|5841.6|5838.8|5840.6|5837.8|5842.2|5839.4|5840.6|5837.8|49
1612381690000|2021-02-03 19:48:10|||||||||5
1612381700000|2021-02-03 19:48:20|5839.6|5836.8|5840.6|5837.8|5840.6|5837.8|5839.6|5836.8|25
1612381710000|2021-02-03 19:48:30|5840.8|5838|5842.6|5839.8|5842.6|5839.8|5840.8|5838|14
1612381720000|2021-02-03 19:48:40|5841.8|5839|5841.6|5838.8|5841.8|5839|5840.6|5837.8|43
1612381730000|2021-02-03 19:48:50|5841.1|5838.3|5841.1|5838.3|5841.1|5838.3|5841.1|5838.3|2
1612381740000|2021-02-03 19:49:00|5841.5|5838.7|5841.7|5838.9|5842.6|5839.8|5841.5|5838.7|3
1612381750000|2021-02-03 19:49:10|5841.6|5838.8|5841.6|5838.8|5841.6|5838.8|5841.6|5838.8|1
1612381760000|2021-02-03 19:49:20|5841.5|5838.7|5840.7|5837.9|5841.5|5838.7|5840.7|5837.9|4
1612381770000|2021-02-03 19:49:30|5840.6|5837.8|5840.7|5837.9|5841.6|5838.8|5840.6|5837.8|7
1612381780000|2021-02-03 19:49:40|5840.6|5837.8|5840.6|5837.8|5840.6|5837.8|5840.6|5837.8|16
1612381790000|2021-02-03 19:49:50|5839.6|5836.8|5839.6|5836.8|5839.6|5836.8|5839.6|5836.8|7
1612381800000|2021-02-03 19:50:00|5839.7|5836.9|5839.7|5836.9|5840.1|5837.3|5839.7|5836.9|3
1612381810000|2021-02-03 19:50:10|5840.1|5837.3|5839.6|5836.8|5840.1|5837.3|5839.6|5836.8|3
1612381820000|2021-02-03 19:50:20|5839.5|5836.7|5839.5|5836.7|5839.5|5836.7|5839.5|5836.7|7
1612381830000|2021-02-03 19:50:30|5839.6|5836.8|5839.7|5836.9|5839.7|5836.9|5839.6|5836.8|5
1612381840000|2021-02-03 19:50:40|||||||||2
1612381850000|2021-02-03 19:50:50|||||||||20
1612381860000|2021-02-03 19:51:00|5839.6|5836.8|5839.7|5836.9|5839.7|5836.9|5839.6|5836.8|4
1612381870000|2021-02-03 19:51:10|5839.6|5836.8|5839.6|5836.8|5839.6|5836.8|5838.8|5836|8
1612381880000|2021-02-03 19:51:20|5839.7|5836.9|5839.7|5836.9|5839.7|5836.9|5839.7|5836.9|9
1612381890000|2021-02-03 19:51:30|||||||||8
1612381900000|2021-02-03 19:51:40|||||||||7
1612381910000|2021-02-03 19:51:50|5839.6|5836.8|5839.1|5836.3|5839.6|5836.8|5839.1|5836.3|3
1612381920000|2021-02-03 19:52:00|5838.7|5835.9|5839.1|5836.3|5839.1|5836.3|5838.7|5835.9|2
1612381930000|2021-02-03 19:52:10|5839.6|5836.8|5839.6|5836.8|5839.6|5836.8|5839.6|5836.8|0
1612381940000|2021-02-03 19:52:20|5839.2|5836.4|5838.6|5835.8|5839.2|5836.4|5838.6|5835.8|6
1612381950000|2021-02-03 19:52:30|5839|5836.2|5838.6|5835.8|5839.1|5836.3|5838.6|5835.8|0
1612381960000|2021-02-03 19:52:40|5838.7|5835.9|5838.7|5835.9|5838.7|5835.9|5838.7|5835.9|1
1612381970000|2021-02-03 19:52:50|5838.6|5835.8|5838.6|5835.8|5838.6|5835.8|5838.6|5835.8|45
1612381980000|2021-02-03 19:53:00|5838.7|5835.9|5838.7|5835.9|5838.7|5835.9|5838.7|5835.9|5
1612381990000|2021-02-03 19:53:10|5838.6|5835.8|5836.6|5833.8|5838.6|5835.8|5836.6|5833.8|74
1612382000000|2021-02-03 19:53:20|5835.8|5833|5835.7|5832.9|5835.8|5833|5835.7|5832.9|13
1612382010000|2021-02-03 19:53:30|5835.6|5832.8|5834.7|5831.9|5835.6|5832.8|5834.6|5831.8|4
1612382020000|2021-02-03 19:53:40|5834.6|5831.8|5834.6|5831.8|5835.1|5832.3|5834.6|5831.8|1
1612382030000|2021-02-03 19:53:50|5834.7|5831.9|5834.7|5831.9|5834.7|5831.9|5834.7|5831.9|3
1612382050000|2021-02-03 19:54:10|5835.2|5832.4|5835.2|5832.4|5835.2|5832.4|5834.7|5831.9|2
1612382060000|2021-02-03 19:54:20|5835.6|5832.8|5834.7|5831.9|5835.6|5832.8|5834.6|5831.8|12
1612382070000|2021-02-03 19:54:30|5834.6|5831.8|5834.6|5831.8|5834.6|5831.8|5834.6|5831.8|50
1612382080000|2021-02-03 19:54:40|5834.7|5831.9|5834.8|5832|5835.2|5832.4|5834.7|5831.9|5
1612382090000|2021-02-03 19:54:50|5834.7|5831.9|5834.7|5831.9|5834.7|5831.9|5834.7|5831.9|1
1612382100000|2021-02-03 19:55:00|5834.6|5831.8|5834.7|5831.9|5834.7|5831.9|5834.6|5831.8|4
1612382110000|2021-02-03 19:55:10|||||||||1
1612382120000|2021-02-03 19:55:20|||||||||2
1612382130000|2021-02-03 19:55:30|5835.1|5832.3|5835.1|5832.3|5835.1|5832.3|5835.1|5832.3|1
1612382140000|2021-02-03 19:55:40|5835.2|5832.4|5834.7|5831.9|5835.2|5832.4|5834.7|5831.9|5
1612382160000|2021-02-03 19:56:00|||||||||10
1612382180000|2021-02-03 19:56:20|5835.2|5832.4|5835.6|5832.8|5835.6|5832.8|5835.2|5832.4|1
1612382200000|2021-02-03 19:56:40|5834.7|5831.9|5834.7|5831.9|5834.7|5831.9|5834.7|5831.9|7
1612382210000|2021-02-03 19:56:50|5835.2|5832.4|5835.3|5832.5|5835.6|5832.8|5835.2|5832.4|1
1612382220000|2021-02-03 19:57:00|5835.7|5832.9|5835.7|5832.9|5835.7|5832.9|5835.3|5832.5|13
1612382230000|2021-02-03 19:57:10|5835.2|5832.4|5834.7|5831.9|5835.2|5832.4|5834.7|5831.9|13
1612382240000|2021-02-03 19:57:20|5833.8|5831|5834.3|5831.5|5834.3|5831.5|5833.8|5831|10
1612382250000|2021-02-03 19:57:30|5834.7|5831.9|5834.8|5832|5834.8|5832|5834.7|5831.9|1
1612382260000|2021-02-03 19:57:40|5834.7|5831.9|5834.7|5831.9|5834.7|5831.9|5834.7|5831.9|0
1612382280000|2021-02-03 19:58:00|5834.6|5831.8|5834.3|5831.5|5834.6|5831.8|5833.8|5831|7
1612382290000|2021-02-03 19:58:10|5834.6|5831.8|5834.7|5831.9|5834.7|5831.9|5834.2|5831.4|1
1612382300000|2021-02-03 19:58:20|||||||||2
1612382320000|2021-02-03 19:58:40|5834.3|5831.5|5834.7|5831.9|5834.7|5831.9|5834.3|5831.5|1
1612382330000|2021-02-03 19:58:50|||||||||11
1612382340000|2021-02-03 19:59:00|5834.2|5831.4|5834.7|5831.9|5834.7|5831.9|5833.8|5831|22
1612382360000|2021-02-03 19:59:20|||||||||2
1612382370000|2021-02-03 19:59:30|5834.6|5831.8|5832.8|5830|5834.6|5831.8|5832.8|5830|12
1612382380000|2021-02-03 19:59:40|5832.7|5829.9|5832.7|5829.9|5832.7|5829.9|5832.7|5829.9|4
1612382390000|2021-02-03 19:59:50|5832.6|5829.8|5832.6|5829.8|5832.6|5829.8|5832.6|5829.8|3
1612382400000|2021-02-03 20:00:00|5832.7|5829.9|5833.2|5830.4|5833.6|5830.8|5832.7|5829.9|24
1612382410000|2021-02-03 20:00:10|5833.6|5830.8|5833.6|5830.8|5833.6|5830.8|5833.6|5830.8|0
1612382430000|2021-02-03 20:00:30|5833.7|5830.9|5833.7|5830.9|5833.7|5830.9|5833.7|5830.9|1
1612382440000|2021-02-03 20:00:40|5833.6|5830.8|5833.7|5830.9|5833.7|5830.9|5833.6|5830.8|31
1612382450000|2021-02-03 20:00:50|5834.6|5831.8|5834.6|5831.8|5834.6|5831.8|5834.6|5831.8|49
1612382460000|2021-02-03 20:01:00|5834.7|5831.9|5834.7|5831.9|5834.7|5831.9|5834.7|5831.9|23
1612382480000|2021-02-03 20:01:20|5834.8|5832|5834.8|5832|5834.8|5832|5834.8|5832|2
1612382490000|2021-02-03 20:01:30|5834.7|5831.9|5834.7|5831.9|5834.7|5831.9|5834.7|5831.9|1
1612382500000|2021-02-03 20:01:40|5834.8|5832|5834.7|5831.9|5834.8|5832|5834.7|5831.9|1
1612382510000|2021-02-03 20:01:50|||||||||1
1612382520000|2021-02-03 20:02:00|||||||||1
1612382540000|2021-02-03 20:02:20|5834.6|5831.8|5834.6|5831.8|5834.6|5831.8|5834.6|5831.8|1
1612382550000|2021-02-03 20:02:30|5834.7|5831.9|5835.6|5832.8|5835.6|5832.8|5834.7|5831.9|5
1612382560000|2021-02-03 20:02:40|5835.7|5832.9|5835.7|5832.9|5835.7|5832.9|5835.7|5832.9|0
1612382580000|2021-02-03 20:03:00|5835.6|5832.8|5835.2|5832.4|5835.6|5832.8|5834.7|5831.9|20
1612382590000|2021-02-03 20:03:10|5834.7|5831.9|5835.2|5832.4|5835.2|5832.4|5834.7|5831.9|0
1612382600000|2021-02-03 20:03:20|5834.7|5831.9|5835.2|5832.4|5835.2|5832.4|5834.6|5831.8|0
1612382610000|2021-02-03 20:03:30|5835.1|5832.3|5835.1|5832.3|5835.1|5832.3|5834.7|5831.9|1
1612382620000|2021-02-03 20:03:40|5835.2|5832.4|5835.2|5832.4|5835.6|5832.8|5835.2|5832.4|4
1612382630000|2021-02-03 20:03:50|5835.6|5832.8|5835.6|5832.8|5835.6|5832.8|5835.6|5832.8|0
1612382640000|2021-02-03 20:04:00|5835.2|5832.4|5835.7|5832.9|5835.7|5832.9|5835.2|5832.4|2
1612382650000|2021-02-03 20:04:10|5835.8|5833|5835.2|5832.4|5835.8|5833|5834.8|5832|4
1612382660000|2021-02-03 20:04:20|5834.8|5832|5835.7|5832.9|5835.7|5832.9|5834.8|5832|5
1612382680000|2021-02-03 20:04:40|5836.6|5833.8|5836.6|5833.8|5836.6|5833.8|5836.2|5833.4|8
1612382690000|2021-02-03 20:04:50|5836.7|5833.9|5836.7|5833.9|5836.7|5833.9|5836.7|5833.9|73
1612382700000|2021-02-03 20:05:00|5837.1|5834.3|5836.5|5833.7|5837.1|5834.3|5836.1|5833.3|10
1612382710000|2021-02-03 20:05:10|5836.7|5833.9|5837.6|5834.8|5837.6|5834.8|5836.7|5833.9|2
1612382720000|2021-02-03 20:05:20|5836.6|5833.8|5836.6|5833.8|5836.6|5833.8|5836.6|5833.8|17
1612382730000|2021-02-03 20:05:30|5836.3|5833.5|5836.6|5833.8|5836.6|5833.8|5836.2|5833.4|8
1612382740000|2021-02-03 20:05:40|5836.2|5833.4|5837.2|5834.4|5837.2|5834.4|5835.8|5833|32
1612382750000|2021-02-03 20:05:50|5837.1|5834.3|5836.7|5833.9|5837.1|5834.3|5836.7|5833.9|3
1612382760000|2021-02-03 20:06:00|||||||||18
1612382770000|2021-02-03 20:06:10|5836.6|5833.8|5836.6|5833.8|5836.6|5833.8|5836.2|5833.4|9
1612382780000|2021-02-03 20:06:20|||||||||1
1612382790000|2021-02-03 20:06:30|||||||||19
1612382810000|2021-02-03 20:06:50|5837.6|5834.8|5837.6|5834.8|5837.6|5834.8|5837.6|5834.8|17
1612382820000|2021-02-03 20:07:00|||||||||2
1612382830000|2021-02-03 20:07:10|5838.6|5835.8|5838.6|5835.8|5838.6|5835.8|5838.6|5835.8|14
1612382840000|2021-02-03 20:07:20|5838.2|5835.4|5837.6|5834.8|5838.2|5835.4|5837.2|5834.4|26
1612382870000|2021-02-03 20:07:50|5837.7|5834.9|5837.7|5834.9|5837.7|5834.9|5837.7|5834.9|3
1612382890000|2021-02-03 20:08:10|5837.8|5835|5838.6|5835.8|5838.6|5835.8|5837.8|5835|2
1612382920000|2021-02-03 20:08:40|5838.2|5835.4|5837.7|5834.9|5838.6|5835.8|5837.7|5834.9|9
1612382930000|2021-02-03 20:08:50|5837.8|5835|5837.8|5835|5837.8|5835|5837.8|5835|37
1612382960000|2021-02-03 20:09:20|5837.7|5834.9|5837.6|5834.8|5837.7|5834.9|5837.2|5834.4|7
1612382970000|2021-02-03 20:09:30|5837.7|5834.9|5837.7|5834.9|5837.7|5834.9|5837.7|5834.9|11
1612382980000|2021-02-03 20:09:40|5837.2|5834.4|5836.8|5834|5837.2|5834.4|5836.8|5834|5
1612383000000|2021-02-03 20:10:00|5836.7|5833.9|5835.8|5833|5836.7|5833.9|5835.7|5832.9|42
1612383010000|2021-02-03 20:10:10|5835.7|5832.9|5834.7|5831.9|5835.7|5832.9|5834.7|5831.9|16
1612383050000|2021-02-03 20:10:50|5834.8|5832|5834.7|5831.9|5835.2|5832.4|5834.7|5831.9|8
1612383070000|2021-02-03 20:11:10|5835.2|5832.4|5834.8|5832|5835.2|5832.4|5834.8|5832|2
1612383080000|2021-02-03 20:11:20|5835.2|5832.4|5834.8|5832|5835.2|5832.4|5834.8|5832|0
1612383100000|2021-02-03 20:11:40|5835.2|5832.4|5834.8|5832|5835.2|5832.4|5834.8|5832|10
1612383110000|2021-02-03 20:11:50|5834.7|5831.9|5833.9|5831.1|5834.7|5831.9|5833.9|5831.1|22
1612383120000|2021-02-03 20:12:00|5833.7|5830.9|5834.7|5831.9|5834.7|5831.9|5833.7|5830.9|8
1612383130000|2021-02-03 20:12:10|5835.2|5832.4|5835.7|5832.9|5835.7|5832.9|5835.2|5832.4|5
1612383140000|2021-02-03 20:12:20|5834.7|5831.9|5835.7|5832.9|5835.7|5832.9|5834.7|5831.9|4
1612383150000|2021-02-03 20:12:30|5834.8|5832|5834.7|5831.9|5835.2|5832.4|5834.7|5831.9|15
1612383160000|2021-02-03 20:12:40|5834.6|5831.8|5834.7|5831.9|5835.7|5832.9|5834.6|5831.8|96
1612383170000|2021-02-03 20:12:50|5834.6|5831.8|5834.6|5831.8|5834.6|5831.8|5834.1|5831.3|13
1612383180000|2021-02-03 20:13:00|5834.5|5831.7|5834.6|5831.8|5834.6|5831.8|5834.1|5831.3|17
1612383190000|2021-02-03 20:13:10|5835.6|5832.8|5835.6|5832.8|5835.6|5832.8|5835.6|5832.8|11
1612383200000|2021-02-03 20:13:20|5834.6|5831.8|5834.6|5831.8|5834.6|5831.8|5834.6|5831.8|9
1612383210000|2021-02-03 20:13:30|5834.7|5831.9|5834.6|5831.8|5834.7|5831.9|5834.2|5831.4|38
1612383220000|2021-02-03 20:13:40|5834.2|5831.4|5834.6|5831.8|5834.6|5831.8|5833.7|5830.9|11
1612383230000|2021-02-03 20:13:50|5834.7|5831.9|5835.6|5832.8|5835.6|5832.8|5834.7|5831.9|14
1612383240000|2021-02-03 20:14:00|5835.7|5832.9|5835.8|5833|5835.8|5833|5835.7|5832.9|3
1612383250000|2021-02-03 20:14:10|5835.7|5832.9|5837.1|5834.3|5837.1|5834.3|5835.7|5832.9|3
1612383260000|2021-02-03 20:14:20|5837.6|5834.8|5836.2|5833.4|5837.6|5834.8|5836.2|5833.4|107
1612383270000|2021-02-03 20:14:30|5836.6|5833.8|5837.6|5834.8|5837.6|5834.8|5836.2|5833.4|1
1612383300000|2021-02-03 20:15:00|5837.7|5834.9|5837.5|5834.7|5837.7|5834.9|5836.6|5833.8|5
1612383310000|2021-02-03 20:15:10|5837.6|5834.8|5838.2|5835.4|5838.6|5835.8|5837.6|5834.8|47
1612383320000|2021-02-03 20:15:20|5838.6|5835.8|5838.1|5835.3|5838.6|5835.8|5838.1|5835.3|1
1612383350000|2021-02-03 20:15:50|5837.7|5834.9|5838.7|5835.9|5838.7|5835.9|5837.7|5834.9|20
1612383360000|2021-02-03 20:16:00|5838.6|5835.8|5836.7|5833.9|5838.6|5835.8|5836.7|5833.9|47
1612383370000|2021-02-03 20:16:10|5836.6|5833.8|5836.6|5833.8|5836.6|5833.8|5836.6|5833.8|0
1612383380000|2021-02-03 20:16:20|5835.7|5832.9|5835.6|5832.8|5836.2|5833.4|5835.6|5832.8|10
1612383390000|2021-02-03 20:16:30|5834.8|5832|5835.7|5832.9|5835.7|5832.9|5834.8|5832|34
1612383430000|2021-02-03 20:17:10|5835.6|5832.8|5834.7|5831.9|5835.6|5832.8|5834.6|5831.8|122
1612383440000|2021-02-03 20:17:20|5834.6|5831.8|5835.1|5832.3|5835.1|5832.3|5834.6|5831.8|22
1612383450000|2021-02-03 20:17:30|5835.2|5832.4|5835.1|5832.3|5835.6|5832.8|5834.7|5831.9|0
1612383460000|2021-02-03 20:17:40|5834.8|5832|5835.2|5832.4|5835.2|5832.4|5834.8|5832|0
1612383480000|2021-02-03 20:18:00|5835.6|5832.8|5835.6|5832.8|5835.6|5832.8|5835.2|5832.4|8
1612383490000|2021-02-03 20:18:10|||||||||23
1612383500000|2021-02-03 20:18:20|5835.7|5832.9|5835.7|5832.9|5835.7|5832.9|5835.7|5832.9|3
1612383510000|2021-02-03 20:18:30|5836.4|5833.6|5836.6|5833.8|5836.6|5833.8|5836.4|5833.6|1
1612383520000|2021-02-03 20:18:40|5836.4|5833.6|5834.6|5831.8|5836.4|5833.6|5834.6|5831.8|18
1612383540000|2021-02-03 20:19:00|5834.7|5831.9|5834.2|5831.4|5834.7|5831.9|5834.2|5831.4|28
1612383550000|2021-02-03 20:19:10|5834.1|5831.3|5833.1|5830.3|5834.2|5831.4|5832.8|5830|19
1612383560000|2021-02-03 20:19:20|5833.6|5830.8|5833.6|5830.8|5833.6|5830.8|5833.2|5830.4|2
1612383570000|2021-02-03 20:19:30|5833.7|5830.9|5833.2|5830.4|5833.7|5830.9|5833.2|5830.4|4
1612383580000|2021-02-03 20:19:40|5832.7|5829.9|5833.1|5830.3|5833.1|5830.3|5832.7|5829.9|2
1612383600000|2021-02-03 20:20:00|5832.7|5829.9|5832.6|5829.8|5833.1|5830.3|5832.6|5829.8|24
1612383620000|2021-02-03 20:20:20|||||||||7
1612383630000|2021-02-03 20:20:30|5832.7|5829.9|5832.9|5830.1|5833.6|5830.8|5832.7|5829.9|5
1612383640000|2021-02-03 20:20:40|5833.1|5830.3|5833.1|5830.3|5833.1|5830.3|5833.1|5830.3|0
1612383650000|2021-02-03 20:20:50|5833.4|5830.6|5833.6|5830.8|5833.6|5830.8|5833.4|5830.6|1
1612383660000|2021-02-03 20:21:00|5833.4|5830.6|5832.7|5829.9|5833.4|5830.6|5832.7|5829.9|1
1612383670000|2021-02-03 20:21:10|5832.6|5829.8|5832.6|5829.8|5832.6|5829.8|5832.6|5829.8|2
1612383700000|2021-02-03 20:21:40|||||||||12
1612383720000|2021-02-03 20:22:00|5832.2|5829.4|5832.4|5829.6|5832.4|5829.6|5832.2|5829.4|1
1612383730000|2021-02-03 20:22:10|5832.6|5829.8|5832.6|5829.8|5832.6|5829.8|5832.6|5829.8|0
1612383740000|2021-02-03 20:22:20|5833.6|5830.8|5832.7|5829.9|5833.6|5830.8|5832.7|5829.9|7
1612383750000|2021-02-03 20:22:30|5832.6|5829.8|5833.1|5830.3|5833.6|5830.8|5832.6|5829.8|3
1612383760000|2021-02-03 20:22:40|5833.2|5830.4|5833.1|5830.3|5833.6|5830.8|5832.7|5829.9|12
1612383770000|2021-02-03 20:22:50|5832.7|5829.9|5832.6|5829.8|5833.1|5830.3|5832.6|5829.8|7
1612383780000|2021-02-03 20:23:00|||||||||6
1612383790000|2021-02-03 20:23:10|5832.7|5829.9|5833.7|5830.9|5834.1|5831.3|5832.7|5829.9|4
1612383800000|2021-02-03 20:23:20|5834.6|5831.8|5834.4|5831.6|5834.6|5831.8|5834.1|5831.3|8
1612383810000|2021-02-03 20:23:30|5834.6|5831.8|5834.6|5831.8|5834.6|5831.8|5834.6|5831.8|0
1612383830000|2021-02-03 20:23:50|5833.6|5830.8|5834.6|5831.8|5834.6|5831.8|5833.6|5830.8|15
1612383840000|2021-02-03 20:24:00|5834.1|5831.3|5833.6|5830.8|5834.6|5831.8|5833.6|5830.8|11
1612383850000|2021-02-03 20:24:10|5834.6|5831.8|5834.6|5831.8|5834.6|5831.8|5834.6|5831.8|3
1612383870000|2021-02-03 20:24:30|5834.9|5832.1|5835.6|5832.8|5835.6|5832.8|5834.9|5832.1|3
1612383880000|2021-02-03 20:24:40|5835.7|5832.9|5836.1|5833.3|5836.6|5833.8|5835.7|5832.9|36
1612383890000|2021-02-03 20:24:50|5835.6|5832.8|5835.6|5832.8|5835.6|5832.8|5835.6|5832.8|1
1612383910000|2021-02-03 20:25:10|5835.7|5832.9|5836.1|5833.3|5836.1|5833.3|5835.7|5832.9|1
1612383920000|2021-02-03 20:25:20|5835.7|5832.9|5835.7|5832.9|5836.1|5833.3|5835.7|5832.9|2
1612383930000|2021-02-03 20:25:30|5834.7|5831.9|5834.9|5832.1|5834.9|5832.1|5834.6|5831.8|7
1612383940000|2021-02-03 20:25:40|5835.1|5832.3|5835.1|5832.3|5835.1|5832.3|5835.1|5832.3|0
1612383960000|2021-02-03 20:26:00|5835.6|5832.8|5835.6|5832.8|5835.6|5832.8|5835.1|5832.3|0
1612383970000|2021-02-03 20:26:10|5834.6|5831.8|5834.6|5831.8|5834.6|5831.8|5834.6|5831.8|20
1612383980000|2021-02-03 20:26:20|5834.2|5831.4|5835.6|5832.8|5835.6|5832.8|5834.2|5831.4|6
1612384000000|2021-02-03 20:26:40|5835.7|5832.9|5836.7|5833.9|5836.7|5833.9|5835.7|5832.9|3
1612384010000|2021-02-03 20:26:50|||||||||4
1612384020000|2021-02-03 20:27:00|5836.2|5833.4|5836.7|5833.9|5836.7|5833.9|5836.2|5833.4|1
1612384030000|2021-02-03 20:27:10|5836.6|5833.8|5837.1|5834.3|5837.6|5834.8|5836.6|5833.8|10
1612384040000|2021-02-03 20:27:20|5836.7|5833.9|5836.7|5833.9|5836.7|5833.9|5836.7|5833.9|5
1612384050000|2021-02-03 20:27:30|5837.2|5834.4|5837.1|5834.3|5837.6|5834.8|5837.1|5834.3|3
1612384060000|2021-02-03 20:27:40|5837.4|5834.6|5837.2|5834.4|5837.7|5834.9|5837.2|5834.4|2
1612384070000|2021-02-03 20:27:50|5836.7|5833.9|5836.7|5833.9|5836.7|5833.9|5836.7|5833.9|0
1612384080000|2021-02-03 20:28:00|5836.2|5833.4|5836.2|5833.4|5836.2|5833.4|5836.2|5833.4|2
1612384090000|2021-02-03 20:28:10|5836.1|5833.3|5836.1|5833.3|5836.1|5833.3|5835.7|5832.9|3
1612384100000|2021-02-03 20:28:20|5835.7|5832.9|5836.1|5833.3|5836.1|5833.3|5835.7|5832.9|0
1612384110000|2021-02-03 20:28:30|5835.7|5832.9|5836.1|5833.3|5836.1|5833.3|5835.7|5832.9|1
1612384130000|2021-02-03 20:28:50|5835.7|5832.9|5835.6|5832.8|5835.7|5832.9|5835.6|5832.8|1
1612384140000|2021-02-03 20:29:00|5834.8|5832|5834.6|5831.8|5835.1|5832.3|5834.6|5831.8|2
1612384150000|2021-02-03 20:29:10|5835.1|5832.3|5835.1|5832.3|5835.1|5832.3|5834.6|5831.8|0
1612384160000|2021-02-03 20:29:20|5834.6|5831.8|5835.1|5832.3|5835.1|5832.3|5834.6|5831.8|0
1612384170000|2021-02-03 20:29:30|5835.6|5832.8|5835.1|5832.3|5835.6|5832.8|5835.1|5832.3|3
1612384180000|2021-02-03 20:29:40|5834.9|5832.1|5834.6|5831.8|5835.1|5832.3|5834.6|5831.8|2
1612384200000|2021-02-03 20:30:00|5834.7|5831.9|5835.1|5832.3|5835.6|5832.8|5834.7|5831.9|7
1612384210000|2021-02-03 20:30:10|5834.7|5831.9|5835.2|5832.4|5835.6|5832.8|5834.7|5831.9|2
1612384220000|2021-02-03 20:30:20|5835.6|5832.8|5835.2|5832.4|5835.6|5832.8|5835.2|5832.4|7
1612384230000|2021-02-03 20:30:30|5835.6|5832.8|5836.6|5833.8|5836.7|5833.9|5835.2|5832.4|8
1612384240000|2021-02-03 20:30:40|5836.7|5833.9|5836.7|5833.9|5836.7|5833.9|5836.7|5833.9|13
1612384270000|2021-02-03 20:31:10|5837.4|5834.6|5838.2|5835.4|5838.6|5835.8|5837.4|5834.6|5
1612384280000|2021-02-03 20:31:20|5838.6|5835.8|5837.6|5834.8|5838.6|5835.8|5837.6|5834.8|0
1612384300000|2021-02-03 20:31:40|5836.6|5833.8|5836.6|5833.8|5836.6|5833.8|5836.6|5833.8|1
1612384330000|2021-02-03 20:32:10|5836.9|5834.1|5837.6|5834.8|5837.6|5834.8|5836.9|5834.1|0
1612384360000|2021-02-03 20:32:40|5837.2|5834.4|5836.7|5833.9|5837.6|5834.8|5836.6|5833.8|7
1612384380000|2021-02-03 20:33:00|5836.6|5833.8|5837.6|5834.8|5837.6|5834.8|5836.6|5833.8|0
1612384390000|2021-02-03 20:33:10|5838.3|5835.5|5837.7|5834.9|5839.3|5836.5|5837.7|5834.9|103
1612384410000|2021-02-03 20:33:30|5837.6|5834.8|5837.7|5834.9|5837.7|5834.9|5837.1|5834.3|17
1612384430000|2021-02-03 20:33:50|||||||||1
1612384450000|2021-02-03 20:34:10|||||||||1
1612384460000|2021-02-03 20:34:20|5838.6|5835.8|5839.1|5836.3|5839.1|5836.3|5838.6|5835.8|7
1612384470000|2021-02-03 20:34:30|5838.7|5835.9|5838.6|5835.8|5838.7|5835.9|5838.6|5835.8|1
1612384510000|2021-02-03 20:35:10|||||||||4
1612384520000|2021-02-03 20:35:20|||||||||1
1612384530000|2021-02-03 20:35:30|5838.7|5835.9|5838.7|5835.9|5838.7|5835.9|5838.7|5835.9|13
1612384540000|2021-02-03 20:35:40|5838.6|5835.8|5838.6|5835.8|5838.6|5835.8|5838.6|5835.8|2
1612384550000|2021-02-03 20:35:50|5838.7|5835.9|5837.6|5834.8|5838.7|5835.9|5837.6|5834.8|21
1612384560000|2021-02-03 20:36:00|5836.7|5833.9|5836.7|5833.9|5837.6|5834.8|5836.7|5833.9|17
1612384570000|2021-02-03 20:36:10|5837.1|5834.3|5836.7|5833.9|5837.1|5834.3|5836.7|5833.9|0
1612384580000|2021-02-03 20:36:20|5837.2|5834.4|5837.2|5834.4|5837.2|5834.4|5836.7|5833.9|6
1612384590000|2021-02-03 20:36:30|5837.6|5834.8|5837.2|5834.4|5837.6|5834.8|5837.2|5834.4|4
1612384600000|2021-02-03 20:36:40|5837.6|5834.8|5838.1|5835.3|5838.1|5835.3|5837.6|5834.8|6
1612384610000|2021-02-03 20:36:50|5838.4|5835.6|5838.6|5835.8|5838.6|5835.8|5838.4|5835.6|5
1612384630000|2021-02-03 20:37:10|5838.4|5835.6|5837.7|5834.9|5838.4|5835.6|5837.7|5834.9|4
1612384680000|2021-02-03 20:38:00|||||||||3
1612384690000|2021-02-03 20:38:10|5837.6|5834.8|5837.6|5834.8|5837.6|5834.8|5837.6|5834.8|0
1612384700000|2021-02-03 20:38:20|5837.7|5834.9|5837.7|5834.9|5837.7|5834.9|5837.7|5834.9|1
1612384720000|2021-02-03 20:38:40|5837.6|5834.8|5837.6|5834.8|5837.6|5834.8|5837.6|5834.8|0
1612384740000|2021-02-03 20:39:00|5837.7|5834.9|5836.7|5833.9|5837.7|5834.9|5836.7|5833.9|24
1612384750000|2021-02-03 20:39:10|5836.6|5833.8|5836.6|5833.8|5836.6|5833.8|5836.6|5833.8|0
1612384760000|2021-02-03 20:39:20|5836.7|5833.9|5837.6|5834.8|5837.6|5834.8|5836.7|5833.9|1
1612384790000|2021-02-03 20:39:50|5837.1|5834.3|5837.1|5834.3|5837.1|5834.3|5837.1|5834.3|3
1612384800000|2021-02-03 20:40:00|5837.4|5834.6|5837.6|5834.8|5837.6|5834.8|5837.1|5834.3|2
1612384810000|2021-02-03 20:40:10|||||||||2
1612384830000|2021-02-03 20:40:30|5838.6|5835.8|5838.6|5835.8|5838.6|5835.8|5838.2|5835.4|6
1612384840000|2021-02-03 20:40:40|5837.8|5835|5837.6|5834.8|5837.8|5835|5837.6|5834.8|1
1612384860000|2021-02-03 20:41:00|5837.7|5834.9|5838.6|5835.8|5838.6|5835.8|5837.7|5834.9|3
1612384870000|2021-02-03 20:41:10|||||||||1
1612384900000|2021-02-03 20:41:40|5839.6|5836.8|5839.7|5836.9|5839.7|5836.9|5839.6|5836.8|16
1612384910000|2021-02-03 20:41:50|5839.6|5836.8|5839.7|5836.9|5839.7|5836.9|5839.6|5836.8|16
1612384920000|2021-02-03 20:42:00|||||||||2
1612384930000|2021-02-03 20:42:10|5839.6|5836.8|5839.7|5836.9|5839.7|5836.9|5839.6|5836.8|2
1612384940000|2021-02-03 20:42:20|||||||||1
1612384950000|2021-02-03 20:42:30|||||||||1
1612384960000|2021-02-03 20:42:40|5839.6|5836.8|5840.4|5837.6|5840.4|5837.6|5839.6|5836.8|8
1612384970000|2021-02-03 20:42:50|5841.4|5838.6|5841.6|5838.8|5841.6|5838.8|5841.2|5838.4|3
1612384980000|2021-02-03 20:43:00|||||||||3
1612385010000|2021-02-03 20:43:30|5842.6|5839.8|5842.6|5839.8|5842.6|5839.8|5842.6|5839.8|21
1612385020000|2021-02-03 20:43:40|5842.7|5839.9|5842.7|5839.9|5842.7|5839.9|5842.7|5839.9|3
1612385040000|2021-02-03 20:44:00|5842.6|5839.8|5843.6|5840.8|5843.6|5840.8|5842.6|5839.8|6
1612385070000|2021-02-03 20:44:30|5842.7|5839.9|5842.6|5839.8|5842.7|5839.9|5842.6|5839.8|6
1612385080000|2021-02-03 20:44:40|5842.2|5839.4|5841.7|5838.9|5842.2|5839.4|5841.6|5838.8|0
1612385090000|2021-02-03 20:44:50|5842.1|5839.3|5841.7|5838.9|5842.1|5839.3|5841.7|5838.9|1
1612385110000|2021-02-03 20:45:10|5841.5|5838.7|5841.5|5838.7|5841.5|5838.7|5841.5|5838.7|0
1612385120000|2021-02-03 20:45:20|||||||||3
1612385150000|2021-02-03 20:45:50|5842.7|5839.9|5842.7|5839.9|5842.7|5839.9|5842.7|5839.9|9
1612385160000|2021-02-03 20:46:00|5842.5|5839.7|5843.5|5840.7|5843.5|5840.7|5842.5|5839.7|5
1612385170000|2021-02-03 20:46:10|5843|5840.2|5844.5|5841.7|5844.7|5841.9|5843|5840.2|24
1612385180000|2021-02-03 20:46:20|5844.7|5841.9|5844.5|5841.7|5844.7|5841.9|5844.5|5841.7|9
1612385200000|2021-02-03 20:46:40|5844.7|5841.9|5844|5841.2|5844.7|5841.9|5843.7|5840.9|14
1612385210000|2021-02-03 20:46:50|5843.7|5840.9|5844.5|5841.7|5844.5|5841.7|5843.7|5840.9|1
1612385220000|2021-02-03 20:47:00|5843.8|5841|5844.5|5841.7|5844.5|5841.7|5843.7|5840.9|7
1612385230000|2021-02-03 20:47:10|5844.3|5841.5|5843.5|5840.7|5844.3|5841.5|5843.5|5840.7|22
1612385240000|2021-02-03 20:47:20|5844|5841.2|5843.7|5840.9|5844.2|5841.4|5843.7|5840.9|0
1612385250000|2021-02-03 20:47:30|5844.5|5841.7|5844.5|5841.7|5844.5|5841.7|5844.5|5841.7|3
1612385280000|2021-02-03 20:48:00|5844.7|5841.9|5844.7|5841.9|5844.7|5841.9|5844.7|5841.9|0
1612385290000|2021-02-03 20:48:10|5845.7|5842.9|5845.7|5842.9|5845.7|5842.9|5845.7|5842.9|63
1612385320000|2021-02-03 20:48:40|5847|5844.2|5848.7|5845.9|5848.7|5845.9|5847|5844.2|10
1612385340000|2021-02-03 20:49:00|5849.5|5846.7|5849.7|5846.9|5850.5|5847.7|5849.5|5846.7|27
1612385350000|2021-02-03 20:49:10|5849.5|5846.7|5850.2|5847.4|5850.5|5847.7|5849.5|5846.7|14
1612385360000|2021-02-03 20:49:20|5850.5|5847.7|5850.2|5847.4|5850.5|5847.7|5850|5847.2|2
1612385370000|2021-02-03 20:49:30|5850|5847.2|5849.5|5846.7|5850.5|5847.7|5849.5|5846.7|9
1612385380000|2021-02-03 20:49:40|5849.7|5846.9|5849|5846.2|5849.7|5846.9|5849|5846.2|5
1612385390000|2021-02-03 20:49:50|5849.5|5846.7|5849.7|5846.9|5849.7|5846.9|5849|5846.2|9
1612385400000|2021-02-03 20:50:00|5848.9|5846.1|5848.7|5845.9|5849|5846.2|5848.2|5845.4|27
1612385410000|2021-02-03 20:50:10|5848.4|5845.6|5848.7|5845.9|5848.7|5845.9|5848|5845.2|11
1612385440000|2021-02-03 20:50:40|5848.5|5845.7|5848.5|5845.7|5848.5|5845.7|5848.5|5845.7|0
1612385450000|2021-02-03 20:50:50|5848.2|5845.4|5848.5|5845.7|5848.5|5845.7|5848|5845.2|1
1612385460000|2021-02-03 20:51:00|5847.7|5844.9|5847.7|5844.9|5847.7|5844.9|5847.7|5844.9|12
1612385470000|2021-02-03 20:51:10|||||||||1
1612385480000|2021-02-03 20:51:20|5848.5|5845.7|5847.7|5844.9|5848.5|5845.7|5847.7|5844.9|25
1612385490000|2021-02-03 20:51:30|||||||||7
1612385500000|2021-02-03 20:51:40|5848|5845.2|5849.5|5846.7|5849.5|5846.7|5848|5845.2|10
1612385510000|2021-02-03 20:51:50|5849.7|5846.9|5850.5|5847.7|5850.5|5847.7|5849.7|5846.9|7
1612385520000|2021-02-03 20:52:00|5851|5848.2|5851|5848.2|5851|5848.2|5851|5848.2|1
1612385530000|2021-02-03 20:52:10|5850.7|5847.9|5850.5|5847.7|5850.7|5847.9|5850.5|5847.7|1
1612385550000|2021-02-03 20:52:30|5850.7|5847.9|5850.7|5847.9|5850.7|5847.9|5850.7|5847.9|0
1612385560000|2021-02-03 20:52:40|5850.5|5847.7|5850.5|5847.7|5850.5|5847.7|5850.5|5847.7|0
1612385580000|2021-02-03 20:53:00|5850.7|5847.9|5850.7|5847.9|5850.7|5847.9|5850.7|5847.9|19
1612385590000|2021-02-03 20:53:10|5850.5|5847.7|5851.5|5848.7|5851.5|5848.7|5850.5|5847.7|10
1612385600000|2021-02-03 20:53:20|||||||||30
1612385620000|2021-02-03 20:53:40|||||||||2
1612385630000|2021-02-03 20:53:50|||||||||5
1612385640000|2021-02-03 20:54:00|||||||||2
1612385650000|2021-02-03 20:54:10|||||||||2
1612385660000|2021-02-03 20:54:20|||||||||1
1612385670000|2021-02-03 20:54:30|5850.7|5847.9|5850.7|5847.9|5850.7|5847.9|5850|5847.2|23
1612385680000|2021-02-03 20:54:40|5851|5848.2|5850.7|5847.9|5851|5848.2|5850.7|5847.9|0
1612385690000|2021-02-03 20:54:50|5850|5847.2|5850.5|5847.7|5850.5|5847.7|5850|5847.2|0
1612385700000|2021-02-03 20:55:00|||||||||4
1612385710000|2021-02-03 20:55:10|||||||||1
1612385730000|2021-02-03 20:55:30|5850.2|5847.4|5849.7|5846.9|5850.5|5847.7|5849.7|5846.9|10
1612385740000|2021-02-03 20:55:40|5849.5|5846.7|5849.5|5846.7|5849.5|5846.7|5849.5|5846.7|0
1612385750000|2021-02-03 20:55:50|5849.4|5846.6|5848.7|5845.9|5849.4|5846.6|5847.8|5845|19
1612385760000|2021-02-03 20:56:00|5848.5|5845.7|5848.5|5845.7|5848.5|5845.7|5848.5|5845.7|11
1612385790000|2021-02-03 20:56:30|||||||||5
1612385800000|2021-02-03 20:56:40|5848.2|5845.4|5847.5|5844.7|5848.2|5845.4|5847.5|5844.7|9
1612385810000|2021-02-03 20:56:50|||||||||1
1612385820000|2021-02-03 20:57:00|5847.4|5844.6|5846.5|5843.7|5847.4|5844.6|5846.5|5843.7|12
1612385830000|2021-02-03 20:57:10|5847|5844.2|5846.7|5843.9|5847|5844.2|5846.7|5843.9|1
1612385840000|2021-02-03 20:57:20|5846.5|5843.7|5845.5|5842.7|5846.5|5843.7|5844.8|5842|29
1612385850000|2021-02-03 20:57:30|||||||||14
1612385860000|2021-02-03 20:57:40|5845.7|5842.9|5845.7|5842.9|5845.7|5842.9|5845.7|5842.9|1
1612385870000|2021-02-03 20:57:50|5845.5|5842.7|5846|5843.2|5846.5|5843.7|5845.5|5842.7|330
1612385880000|2021-02-03 20:58:00|5845.5|5842.7|5844.5|5841.7|5845.5|5842.7|5844.5|5841.7|22
1612385890000|2021-02-03 20:58:10|5844.2|5841.4|5843.8|5841|5844.2|5841.4|5843.8|5841|4
1612385900000|2021-02-03 20:58:20|5843.5|5840.7|5843.5|5840.7|5843.7|5840.9|5843.5|5840.7|31
1612385910000|2021-02-03 20:58:30|5843.2|5840.4|5842.8|5840|5843.2|5840.4|5842.8|5840|5
1612385920000|2021-02-03 20:58:40|5842.5|5839.7|5842.5|5839.7|5842.5|5839.7|5841.8|5839|257
1612385930000|2021-02-03 20:58:50|5842.2|5839.4|5841.7|5838.9|5842.5|5839.7|5841.5|5838.7|16
1612385940000|2021-02-03 20:59:00|5841.5|5838.7|5840.7|5837.9|5841.5|5838.7|5840|5837.2|45
1612385950000|2021-02-03 20:59:10|5840.5|5837.7|5840.2|5837.4|5840.5|5837.7|5840.2|5837.4|1
1612385960000|2021-02-03 20:59:20|5839.8|5837|5839.7|5836.9|5840.2|5837.4|5839.7|5836.9|2
1612385980000|2021-02-03 20:59:40|||||||||11
1612385990000|2021-02-03 20:59:50|5839.8|5837|5840.5|5837.7|5841.5|5838.7|5839.8|5837|18
1612386000000|2021-02-03 21:00:00|5840.7|5837.9|5841.5|5838.7|5841.9|5839.1|5840.7|5837.9|23
1612386010000|2021-02-03 21:00:10|5841.7|5838.9|5841.5|5838.7|5842|5839.2|5841.5|5838.7|6
1612386020000|2021-02-03 21:00:20|5841.7|5838.9|5843.5|5840.7|5843.5|5840.7|5841.7|5838.9|1
1612386030000|2021-02-03 21:00:30|5843.7|5840.9|5844|5841.2|5845|5842.2|5843.7|5840.9|5
1612386040000|2021-02-03 21:00:40|5843.7|5840.9|5843.7|5840.9|5844|5841.2|5843.7|5840.9|6
1612386050000|2021-02-03 21:00:50|5844|5841.2|5844.5|5841.7|5845.5|5842.7|5843.7|5840.9|9
1612386060000|2021-02-03 21:01:00|5845.3|5842.5|5845.7|5842.9|5846.5|5843.7|5845.3|5842.5|5
1612386070000|2021-02-03 21:01:10|5846|5843.2|5845.7|5842.9|5846|5843.2|5845.7|5842.9|0
1612386080000|2021-02-03 21:01:20|5844.7|5841.9|5845|5842.2|5845.5|5842.7|5844.7|5841.9|1
1612386090000|2021-02-03 21:01:30|5845.4|5842.6|5845|5842.2|5845.7|5842.9|5844.7|5841.9|3
1612386100000|2021-02-03 21:01:40|5844.7|5841.9|5844.7|5841.9|5844.7|5841.9|5844.7|5841.9|0
1612386110000|2021-02-03 21:01:50|5845|5842.2|5845.7|5842.9|5845.7|5842.9|5845|5842.2|0
1612386120000|2021-02-03 21:02:00|5845.3|5842.5|5845.5|5842.7|5845.5|5842.7|5845.3|5842.5|0
1612386130000|2021-02-03 21:02:10|5846|5843.2|5846|5843.2|5846|5843.2|5845.7|5842.9|0
1612386140000|2021-02-03 21:02:20|5846.5|5843.7|5846|5843.2|5846.5|5843.7|5845.7|5842.9|10
1612386170000|2021-02-03 21:02:50|5846.4|5843.6|5846.7|5843.9|5847|5844.2|5846.4|5843.6|0
1612386180000|2021-02-03 21:03:00|5847|5844.2|5847|5844.2|5847.7|5844.9|5846.7|5843.9|4
1612386200000|2021-02-03 21:03:20|5846.7|5843.9|5846.7|5843.9|5846.7|5843.9|5846.7|5843.9|2
1612386210000|2021-02-03 21:03:30|5847|5844.2|5847|5844.2|5847|5844.2|5847|5844.2|0
1612386220000|2021-02-03 21:03:40|5846.7|5843.9|5846.7|5843.9|5846.7|5843.9|5846.7|5843.9|4
1612386230000|2021-02-03 21:03:50|5847|5844.2|5847|5844.2|5847|5844.2|5847|5844.2|0
1612386250000|2021-02-03 21:04:10|5846.7|5843.9|5846.7|5843.9|5847|5844.2|5846.7|5843.9|0
1612386260000|2021-02-03 21:04:20|5847|5844.2|5847|5844.2|5847|5844.2|5846.7|5843.9|0
1612386270000|2021-02-03 21:04:30|5846.7|5843.9|5847|5844.2|5847.5|5844.7|5846.7|5843.9|2
1612386280000|2021-02-03 21:04:40|5846.5|5843.7|5847|5844.2|5847|5844.2|5846.5|5843.7|0
1612386300000|2021-02-03 21:05:00|5847.2|5844.4|5847|5844.2|5847.2|5844.4|5846.7|5843.9|2
1612386310000|2021-02-03 21:05:10|5846.7|5843.9|5846.7|5843.9|5846.7|5843.9|5846.7|5843.9|0
1612386320000|2021-02-03 21:05:20|5847|5844.2|5847.7|5844.9|5847.7|5844.9|5847|5844.2|0
1612386350000|2021-02-03 21:05:50|5847.8|5845|5847.7|5844.9|5848.3|5845.5|5847.7|5844.9|3
1612386360000|2021-02-03 21:06:00|5848.7|5845.9|5848.7|5845.9|5848.7|5845.9|5848.7|5845.9|3
1612386370000|2021-02-03 21:06:10|5848.5|5845.7|5848.2|5845.4|5848.5|5845.7|5847.7|5844.9|39
1612386390000|2021-02-03 21:06:30|5848.7|5845.9|5847.7|5844.9|5848.7|5845.9|5847.7|5844.9|1
1612386400000|2021-02-03 21:06:40|5848|5845.2|5848|5845.2|5848|5845.2|5848|5845.2|0
1612386410000|2021-02-03 21:06:50|5848.2|5845.4|5848.2|5845.4|5848.2|5845.4|5848.2|5845.4|2
1612386420000|2021-02-03 21:07:00|5848.5|5845.7|5848|5845.2|5848.5|5845.7|5847.7|5844.9|0
1612386430000|2021-02-03 21:07:10|5847.7|5844.9|5847.7|5844.9|5848|5845.2|5847.7|5844.9|0
1612386440000|2021-02-03 21:07:20|5848|5845.2|5848|5845.2|5848|5845.2|5848|5845.2|0
1612386450000|2021-02-03 21:07:30|5847.7|5844.9|5848|5845.2|5848.5|5845.7|5847.7|5844.9|2
1612386460000|2021-02-03 21:07:40|5848.5|5845.7|5848.2|5845.4|5848.7|5845.9|5848.2|5845.4|1
1612386470000|2021-02-03 21:07:50|5848.5|5845.7|5848.7|5845.9|5848.7|5845.9|5848.5|5845.7|0
1612386480000|2021-02-03 21:08:00|5848.2|5845.4|5848.2|5845.4|5848.2|5845.4|5848.2|5845.4|5
1612386490000|2021-02-03 21:08:10|5848.7|5845.9|5848.7|5845.9|5848.7|5845.9|5848.7|5845.9|0
1612386520000|2021-02-03 21:08:40|5847.9|5845.1|5848.2|5845.4|5848.2|5845.4|5847.7|5844.9|2
1612386530000|2021-02-03 21:08:50|5848.5|5845.7|5848.7|5845.9|5848.7|5845.9|5848.5|5845.7|0
1612386540000|2021-02-03 21:09:00|5849.9|5847.1|5849|5846.2|5850|5847.2|5848.7|5845.9|561
1612386550000|2021-02-03 21:09:10|5848.7|5845.9|5848.5|5845.7|5848.9|5846.1|5848.5|5845.7|0
1612386560000|2021-02-03 21:09:20|||||||||11
1612386600000|2021-02-03 21:10:00|5847.9|5845.1|5847.9|5845.1|5847.9|5845.1|5847.5|5844.7|0
1612386610000|2021-02-03 21:10:10|5847.5|5844.7|5847.5|5844.7|5848|5845.2|5847.5|5844.7|0
1612386620000|2021-02-03 21:10:20|5847.7|5844.9|5847.9|5845.1|5848|5845.2|5847.5|5844.7|1
1612386630000|2021-02-03 21:10:30|5847.5|5844.7|5847.5|5844.7|5847.9|5845.1|5847.5|5844.7|0
1612386640000|2021-02-03 21:10:40|5847.9|5845.1|5848|5845.2|5848|5845.2|5847.5|5844.7|0
1612386650000|2021-02-03 21:10:50|||||||||10
1612386700000|2021-02-03 21:11:40|5848.5|5845.7|5848.5|5845.7|5848.5|5845.7|5848.5|5845.7|0
1612386710000|2021-02-03 21:11:50|5849|5846.2|5849.4|5846.6|5849.4|5846.6|5848.5|5845.7|8
1612386720000|2021-02-03 21:12:00|5848.7|5845.9|5849.4|5846.6|5849.5|5846.7|5848.7|5845.9|269
1612386730000|2021-02-03 21:12:10|5848.5|5845.7|5848.7|5845.9|5848.7|5845.9|5848.5|5845.7|18
1612386750000|2021-02-03 21:12:30|5848.8|5846|5850|5847.2|5850.2|5847.4|5848.8|5846|1
1612386760000|2021-02-03 21:12:40|5850.4|5847.6|5850|5847.2|5850.5|5847.7|5850|5847.2|0
1612386770000|2021-02-03 21:12:50|5849.5|5846.7|5850|5847.2|5850.5|5847.7|5849.5|5846.7|1
1612386780000|2021-02-03 21:13:00|||||||||30
1612386790000|2021-02-03 21:13:10|5849.7|5846.9|5849.7|5846.9|5850.4|5847.6|5849.7|5846.9|50
1612386810000|2021-02-03 21:13:30|5850|5847.2|5850|5847.2|5850|5847.2|5849.7|5846.9|12
1612386820000|2021-02-03 21:13:40|5849.7|5846.9|5850.5|5847.7|5850.5|5847.7|5849.5|5846.7|13
1612386840000|2021-02-03 21:14:00|5850.2|5847.4|5850.5|5847.7|5850.5|5847.7|5849.5|5846.7|149
1612386850000|2021-02-03 21:14:10|5850|5847.2|5850|5847.2|5850|5847.2|5849.7|5846.9|48
1612386860000|2021-02-03 21:14:20|5850.4|5847.6|5850.4|5847.6|5850.4|5847.6|5850.4|5847.6|6
1612386870000|2021-02-03 21:14:30|5850.5|5847.7|5850.5|5847.7|5850.5|5847.7|5850.5|5847.7|0
1612386880000|2021-02-03 21:14:40|5850.2|5847.4|5848.7|5845.9|5850.5|5847.7|5848.7|5845.9|71
1612386890000|2021-02-03 21:14:50|5849|5846.2|5848.8|5846|5849.2|5846.4|5848.7|5845.9|2
1612386900000|2021-02-03 21:15:00|5848.7|5845.9|5848.8|5846|5849.2|5846.4|5848.7|5845.9|2
1612386910000|2021-02-03 21:15:10|5848.7|5845.9|5848.7|5845.9|5848.7|5845.9|5848.7|5845.9|0
1612386930000|2021-02-03 21:15:30|5849|5846.2|5848.7|5845.9|5849|5846.2|5848.7|5845.9|5
1612386970000|2021-02-03 21:16:10|5848.3|5845.5|5848.6|5845.8|5848.6|5845.8|5848.3|5845.5|9
1612386990000|2021-02-03 21:16:30|5848.5|5845.7|5848.5|5845.7|5848.5|5845.7|5848.5|5845.7|0
1612387030000|2021-02-03 21:17:10|5848.6|5845.8|5848.6|5845.8|5848.6|5845.8|5848.6|5845.8|0
1612387040000|2021-02-03 21:17:20|5848.5|5845.7|5848.5|5845.7|5848.5|5845.7|5847.6|5844.8|1
1612387050000|2021-02-03 21:17:30|5848.6|5845.8|5847.6|5844.8|5848.6|5845.8|5847.6|5844.8|19
1612387090000|2021-02-03 21:18:10|5848.1|5845.3|5847.6|5844.8|5848.1|5845.3|5847.6|5844.8|0
1612387110000|2021-02-03 21:18:30|5848.1|5845.3|5847.6|5844.8|5848.1|5845.3|5847.6|5844.8|0
1612387130000|2021-02-03 21:18:50|5848|5845.2|5848.1|5845.3|5848.1|5845.3|5848|5845.2|0
1612387140000|2021-02-03 21:19:00|5848.5|5845.7|5848.5|5845.7|5848.5|5845.7|5848.5|5845.7|0
1612387150000|2021-02-03 21:19:10|5848.6|5845.8|5847.8|5845|5848.6|5845.8|5847.8|5845|1
1612387160000|2021-02-03 21:19:20|5847.6|5844.8|5847.1|5844.3|5847.6|5844.8|5847.1|5844.3|9
1612387170000|2021-02-03 21:19:30|5846.8|5844|5846.6|5843.8|5846.8|5844|5846.6|5843.8|0
1612387240000|2021-02-03 21:20:40|5844.8|5842|5844.8|5842|5844.8|5842|5844.8|5842|6
1612387250000|2021-02-03 21:20:50|5844.6|5841.8|5844.6|5841.8|5844.6|5841.8|5844.6|5841.8|3
1612387260000|2021-02-03 21:21:00|5843.9|5841.1|5844.6|5841.8|5844.6|5841.8|5843.9|5841.1|7
1612387270000|2021-02-03 21:21:10|5844.1|5841.3|5844.1|5841.3|5844.1|5841.3|5844.1|5841.3|3
1612387280000|2021-02-03 21:21:20|5844.5|5841.7|5844.6|5841.8|5844.6|5841.8|5844.1|5841.3|1
1612387290000|2021-02-03 21:21:30|5844.5|5841.7|5844.3|5841.5|5844.6|5841.8|5844.3|5841.5|2
1612387320000|2021-02-03 21:22:00|5844.6|5841.8|5844.6|5841.8|5844.6|5841.8|5844.6|5841.8|0
1612387340000|2021-02-03 21:22:20|5844.8|5842|5845.5|5842.7|5845.5|5842.7|5844.8|5842|3
1612387350000|2021-02-03 21:22:30|5845.6|5842.8|5845.6|5842.8|5845.6|5842.8|5845.6|5842.8|0
1612387360000|2021-02-03 21:22:40|5847|5844.2|5846.6|5843.8|5847|5844.2|5846.6|5843.8|11
1612387370000|2021-02-03 21:22:50|5847.5|5844.7|5847.5|5844.7|5847.5|5844.7|5847.5|5844.7|3
1612387380000|2021-02-03 21:23:00|5847.6|5844.8|5847.6|5844.8|5847.6|5844.8|5847.6|5844.8|0
1612387390000|2021-02-03 21:23:10|5847.5|5844.7|5847.5|5844.7|5847.5|5844.7|5847.5|5844.7|0
1612387400000|2021-02-03 21:23:20|||||||||2
1612387410000|2021-02-03 21:23:30|5848.5|5845.7|5847.6|5844.8|5848.5|5845.7|5847.6|5844.8|149
1612387420000|2021-02-03 21:23:40|5848|5845.2|5848|5845.2|5848|5845.2|5848|5845.2|1
1612387440000|2021-02-03 21:24:00|5848.4|5845.6|5848.4|5845.6|5848.4|5845.6|5848|5845.2|39
1612387460000|2021-02-03 21:24:20|5848|5845.2|5847.6|5844.8|5848|5845.2|5847.6|5844.8|1
1612387470000|2021-02-03 21:24:30|5847.4|5844.6|5847.4|5844.6|5847.4|5844.6|5847.4|5844.6|0
1612387480000|2021-02-03 21:24:40|5847.5|5844.7|5847.5|5844.7|5847.5|5844.7|5847.5|5844.7|0
1612387500000|2021-02-03 21:25:00|5847.9|5845.1|5848|5845.2|5848.4|5845.6|5847.6|5844.8|5
1612387510000|2021-02-03 21:25:10|5847.6|5844.8|5848|5845.2|5848.4|5845.6|5847.5|5844.7|1
1612387520000|2021-02-03 21:25:20|5848.4|5845.6|5848.4|5845.6|5848.4|5845.6|5848.4|5845.6|0
1612387540000|2021-02-03 21:25:40|5848|5845.2|5848|5845.2|5848|5845.2|5848|5845.2|0
1612387550000|2021-02-03 21:25:50|5848.4|5845.6|5848.4|5845.6|5848.4|5845.6|5848.4|5845.6|0
1612387560000|2021-02-03 21:26:00|5848|5845.2|5848|5845.2|5848|5845.2|5848|5845.2|2
1612387570000|2021-02-03 21:26:10|5847.6|5844.8|5848|5845.2|5848|5845.2|5847.6|5844.8|0
1612387600000|2021-02-03 21:26:40|5847.6|5844.8|5848|5845.2|5848|5845.2|5847.6|5844.8|1
1612387610000|2021-02-03 21:26:50|5849|5846.2|5848.9|5846.1|5849|5846.2|5848.5|5845.7|4
1612387620000|2021-02-03 21:27:00|5849|5846.2|5849|5846.2|5849|5846.2|5848.5|5845.7|1
1612387640000|2021-02-03 21:27:20|5849.4|5846.6|5849.4|5846.6|5849.4|5846.6|5849.4|5846.6|0
1612387650000|2021-02-03 21:27:30|5849.8|5847|5850.4|5847.6|5850.4|5847.6|5849.8|5847|0
1612387740000|2021-02-03 21:29:00|5850|5847.2|5849.5|5846.7|5850.5|5847.7|5849.5|5846.7|19
1612387750000|2021-02-03 21:29:10|5849.6|5846.8|5849.6|5846.8|5849.6|5846.8|5849.6|5846.8|0
1612387760000|2021-02-03 21:29:20|5850.5|5847.7|5850.5|5847.7|5850.5|5847.7|5850.5|5847.7|5
1612387770000|2021-02-03 21:29:30|5850.4|5847.6|5850.4|5847.6|5851.4|5848.6|5850|5847.2|11
1612387780000|2021-02-03 21:29:40|5850.5|5847.7|5850|5847.2|5850.5|5847.7|5850|5847.2|2
1612387790000|2021-02-03 21:29:50|5850.5|5847.7|5850.1|5847.3|5850.5|5847.7|5850.1|5847.3|0
1612387800000|2021-02-03 21:30:00|5850|5847.2|5849.5|5846.7|5850.5|5847.7|5848.6|5845.8|17
1612387810000|2021-02-03 21:30:10|5849|5846.2|5849.5|5846.7|5849.5|5846.7|5849|5846.2|0
1612387860000|2021-02-03 21:31:00|5850|5847.2|5850|5847.2|5850|5847.2|5850|5847.2|0
1612387870000|2021-02-03 21:31:10|5849.6|5846.8|5849.9|5847.1|5849.9|5847.1|5849.6|5846.8|0
1612387880000|2021-02-03 21:31:20|5849.6|5846.8|5850|5847.2|5850|5847.2|5849.5|5846.7|0
1612387890000|2021-02-03 21:31:30|5850.4|5847.6|5851|5848.2|5851|5848.2|5850.4|5847.6|0
1612387930000|2021-02-03 21:32:10|5850.6|5847.8|5851|5848.2|5851.5|5848.7|5850.5|5847.7|0
1612387940000|2021-02-03 21:32:20|5850.6|5847.8|5851|5848.2|5851|5848.2|5850.5|5847.7|0
1612387960000|2021-02-03 21:32:40|5850.6|5847.8|5850.5|5847.7|5851|5848.2|5850.5|5847.7|0
1612387970000|2021-02-03 21:32:50|5850.9|5848.1|5850.1|5847.3|5851|5848.2|5849.5|5846.7|15
1612387980000|2021-02-03 21:33:00|5850.5|5847.7|5849.8|5847|5850.5|5847.7|5849.8|5847|5
1612387990000|2021-02-03 21:33:10|5850.1|5847.3|5849.8|5847|5850.1|5847.3|5849.8|5847|0
1612388010000|2021-02-03 21:33:30|5849.5|5846.7|5849.5|5846.7|5849.5|5846.7|5849.5|5846.7|0
1612388030000|2021-02-03 21:33:50|5849.1|5846.3|5848.5|5845.7|5849.5|5846.7|5848.5|5845.7|2
1612388040000|2021-02-03 21:34:00|5849|5846.2|5848.6|5845.8|5849|5846.2|5848.5|5845.7|6
1612388050000|2021-02-03 21:34:10|5848.5|5845.7|5847.5|5844.7|5848.5|5845.7|5847.5|5844.7|3
1612388060000|2021-02-03 21:34:20|5847|5844.2|5847.5|5844.7|5847.5|5844.7|5847|5844.2|5
1612388070000|2021-02-03 21:34:30|5847.1|5844.3|5847.1|5844.3|5847.4|5844.6|5847.1|5844.3|5
1612388080000|2021-02-03 21:34:40|5847|5844.2|5847.1|5844.3|5848|5845.2|5847|5844.2|6
1612388100000|2021-02-03 21:35:00|5847|5844.2|5847|5844.2|5847|5844.2|5846.6|5843.8|9
1612388110000|2021-02-03 21:35:10|5846.6|5843.8|5846.6|5843.8|5846.6|5843.8|5846.6|5843.8|4
1612388120000|2021-02-03 21:35:20|5846.5|5843.7|5846.6|5843.8|5846.6|5843.8|5846.5|5843.7|7
1612388130000|2021-02-03 21:35:30|5846|5843.2|5846|5843.2|5846|5843.2|5846|5843.2|5
1612388140000|2021-02-03 21:35:40|5846.4|5843.6|5846.5|5843.7|5846.6|5843.8|5846.1|5843.3|4
1612388150000|2021-02-03 21:35:50|5846.3|5843.5|5846.6|5843.8|5846.6|5843.8|5846.3|5843.5|0
1612388160000|2021-02-03 21:36:00|5846.3|5843.5|5846.6|5843.8|5846.6|5843.8|5846.1|5843.3|14
1612388170000|2021-02-03 21:36:10|5846.3|5843.5|5846.6|5843.8|5846.6|5843.8|5846.3|5843.5|6
1612388180000|2021-02-03 21:36:20|5847.1|5844.3|5846.6|5843.8|5847.1|5844.3|5846.6|5843.8|1
1612388190000|2021-02-03 21:36:30|5846.1|5843.3|5845.9|5843.1|5846.6|5843.8|5845.9|5843.1|10
1612388200000|2021-02-03 21:36:40|5845.6|5842.8|5845.6|5842.8|5845.6|5842.8|5845.6|5842.8|4
1612388210000|2021-02-03 21:36:50|||||||||5
1612388220000|2021-02-03 21:37:00|5846|5843.2|5846.5|5843.7|5846.5|5843.7|5845.5|5842.7|19
1612388230000|2021-02-03 21:37:10|5846.6|5843.8|5846.6|5843.8|5846.6|5843.8|5846.5|5843.7|11
1612388240000|2021-02-03 21:37:20|5846.5|5843.7|5846.5|5843.7|5846.5|5843.7|5846.5|5843.7|2
1612388250000|2021-02-03 21:37:30|5846.6|5843.8|5846.6|5843.8|5847.4|5844.6|5846.6|5843.8|10
1612388260000|2021-02-03 21:37:40|5846.5|5843.7|5847|5844.2|5847|5844.2|5846.5|5843.7|3
1612388270000|2021-02-03 21:37:50|5846.6|5843.8|5847.4|5844.6|5847.4|5844.6|5846.6|5843.8|1
1612388280000|2021-02-03 21:38:00|5847.5|5844.7|5846.6|5843.8|5847.5|5844.7|5846.5|5843.7|3
1612388290000|2021-02-03 21:38:10|5846.5|5843.7|5847|5844.2|5847|5844.2|5846.5|5843.7|0
1612388300000|2021-02-03 21:38:20|5847.5|5844.7|5846.6|5843.8|5847.5|5844.7|5846.6|5843.8|1
1612388350000|2021-02-03 21:39:10|5846.5|5843.7|5846.5|5843.7|5846.5|5843.7|5846.5|5843.7|1
1612388370000|2021-02-03 21:39:30|5846.6|5843.8|5847.4|5844.6|5847.6|5844.8|5846.6|5843.8|10
1612388380000|2021-02-03 21:39:40|5847|5844.2|5847.6|5844.8|5847.6|5844.8|5847|5844.2|0
1612388390000|2021-02-03 21:39:50|5847.5|5844.7|5847.5|5844.7|5848|5845.2|5847.1|5844.3|7
1612388400000|2021-02-03 21:40:00|5847.6|5844.8|5847.6|5844.8|5847.6|5844.8|5847.6|5844.8|1
1612388410000|2021-02-03 21:40:10|5848|5845.2|5846.6|5843.8|5848|5845.2|5846.6|5843.8|27
1612388420000|2021-02-03 21:40:20|5846.8|5844|5846.8|5844|5846.8|5844|5846.8|5844|2
1612388430000|2021-02-03 21:40:30|5846.6|5843.8|5846.6|5843.8|5846.6|5843.8|5846.6|5843.8|0
1612388460000|2021-02-03 21:41:00|||||||||7
1612388470000|2021-02-03 21:41:10|5846.8|5844|5848|5845.2|5848.1|5845.3|5846.8|5844|11
1612388480000|2021-02-03 21:41:20|5848.1|5845.3|5848.5|5845.7|5848.5|5845.7|5848.1|5845.3|1
1612388490000|2021-02-03 21:41:30|5848.6|5845.8|5848.6|5845.8|5848.6|5845.8|5848.6|5845.8|0
1612388510000|2021-02-03 21:41:50|||||||||1
1612388520000|2021-02-03 21:42:00|5849|5846.2|5850.3|5847.5|5850.3|5847.5|5849|5846.2|34
1612388530000|2021-02-03 21:42:10|5849.8|5847|5850.1|5847.3|5850.1|5847.3|5849.6|5846.8|0
1612388540000|2021-02-03 21:42:20|5850.5|5847.7|5851|5848.2|5851|5848.2|5849.6|5846.8|29
1612388550000|2021-02-03 21:42:30|5850.5|5847.7|5851|5848.2|5851.5|5848.7|5850.5|5847.7|21
1612388580000|2021-02-03 21:43:00|5850.6|5847.8|5850.6|5847.8|5850.6|5847.8|5850.6|5847.8|1
1612388590000|2021-02-03 21:43:10|5849.9|5847.1|5850.1|5847.3|5850.1|5847.3|5849.6|5846.8|0
1612388600000|2021-02-03 21:43:20|5850.6|5847.8|5850.6|5847.8|5850.6|5847.8|5850.1|5847.3|0
1612388610000|2021-02-03 21:43:30|5850.3|5847.5|5850.3|5847.5|5850.3|5847.5|5850.3|5847.5|0
1612388620000|2021-02-03 21:43:40|5850.1|5847.3|5848.5|5845.7|5850.1|5847.3|5847.6|5844.8|212
1612388630000|2021-02-03 21:43:50|5848.1|5845.3|5848.6|5845.8|5848.6|5845.8|5848.1|5845.3|0
1612388650000|2021-02-03 21:44:10|||||||||37
1612388670000|2021-02-03 21:44:30|5849|5846.2|5848.6|5845.8|5849|5846.2|5848.6|5845.8|0
1612388680000|2021-02-03 21:44:40|5849.6|5846.8|5849|5846.2|5849.6|5846.8|5849|5846.2|21
1612388690000|2021-02-03 21:44:50|5848.6|5845.8|5848.6|5845.8|5849|5846.2|5848.6|5845.8|1
1612388700000|2021-02-03 21:45:00|5849|5846.2|5849.5|5846.7|5849.5|5846.7|5848.6|5845.8|8
1612388710000|2021-02-03 21:45:10|5849.6|5846.8|5849.6|5846.8|5849.6|5846.8|5849.6|5846.8|0
1612388720000|2021-02-03 21:45:20|5849.5|5846.7|5848.6|5845.8|5849.5|5846.7|5848.6|5845.8|2
1612388730000|2021-02-03 21:45:30|5849|5846.2|5849.6|5846.8|5849.6|5846.8|5848.6|5845.8|1
1612388740000|2021-02-03 21:45:40|5849.3|5846.5|5849.6|5846.8|5849.6|5846.8|5849.3|5846.5|3
1612388760000|2021-02-03 21:46:00|||||||||3
1612388790000|2021-02-03 21:46:30|||||||||1
1612388800000|2021-02-03 21:46:40|5851.1|5848.3|5849.6|5846.8|5851.1|5848.3|5849.6|5846.8|8
1612388820000|2021-02-03 21:47:00|5849.3|5846.5|5850.6|5847.8|5850.6|5847.8|5849.3|5846.5|0
1612388830000|2021-02-03 21:47:10|5850.1|5847.3|5850.6|5847.8|5850.6|5847.8|5850.1|5847.3|0
1612388840000|2021-02-03 21:47:20|5849.6|5846.8|5850.6|5847.8|5850.6|5847.8|5849.6|5846.8|6
1612388850000|2021-02-03 21:47:30|||||||||5
1612388910000|2021-02-03 21:48:30|5852|5849.2|5851.6|5848.8|5852|5849.2|5851.1|5848.3|77
1612388920000|2021-02-03 21:48:40|5851.2|5848.4|5852.1|5849.3|5852.1|5849.3|5851.1|5848.3|11
1612388930000|2021-02-03 21:48:50|5851.7|5848.9|5852.1|5849.3|5852.1|5849.3|5851.7|5848.9|2
1612388940000|2021-02-03 21:49:00|5852.4|5849.6|5855|5852.2|5855|5852.2|5852.4|5849.6|27
1612388950000|2021-02-03 21:49:10|5854.6|5851.8|5855.6|5852.8|5856|5853.2|5853.7|5850.9|21
1612388960000|2021-02-03 21:49:20|5856|5853.2|5857.6|5854.8|5857.6|5854.8|5856|5853.2|79
1612388970000|2021-02-03 21:49:30|5857.9|5855.1|5858.5|5855.7|5859.6|5856.8|5857.6|5854.8|61
1612388980000|2021-02-03 21:49:40|5858.6|5855.8|5858.7|5855.9|5858.7|5855.9|5858.6|5855.8|13
1612388990000|2021-02-03 21:49:50|5858.6|5855.8|5858.1|5855.3|5859.5|5856.7|5858.1|5855.3|30
1612389000000|2021-02-03 21:50:00|5858.2|5855.4|5857.2|5854.4|5858.2|5855.4|5856.7|5853.9|4
1612389010000|2021-02-03 21:50:10|5857.6|5854.8|5857.6|5854.8|5857.6|5854.8|5857.6|5854.8|1
1612389020000|2021-02-03 21:50:20|5856.7|5853.9|5857.2|5854.4|5857.2|5854.4|5856.7|5853.9|1
1612389030000|2021-02-03 21:50:30|5857.6|5854.8|5857.6|5854.8|5857.6|5854.8|5857.6|5854.8|0
1612389060000|2021-02-03 21:51:00|5857.7|5854.9|5856.5|5853.7|5857.7|5854.9|5856.5|5853.7|5
1612389070000|2021-02-03 21:51:10|5856.6|5853.8|5855.7|5852.9|5856.6|5853.8|5855.7|5852.9|2
1612389090000|2021-02-03 21:51:30|5855.6|5852.8|5855.6|5852.8|5855.6|5852.8|5855.6|5852.8|0
1612389120000|2021-02-03 21:52:00|5856.6|5853.8|5856.6|5853.8|5856.6|5853.8|5856.6|5853.8|6
1612389130000|2021-02-03 21:52:10|5856.5|5853.7|5855.5|5852.7|5856.5|5853.7|5855.5|5852.7|8
1612389140000|2021-02-03 21:52:20|5856|5853.2|5856|5853.2|5856|5853.2|5855.6|5852.8|5
1612389160000|2021-02-03 21:52:40|5855.6|5852.8|5856|5853.2|5856|5853.2|5855.6|5852.8|7
1612389170000|2021-02-03 21:52:50|5855.6|5852.8|5855.6|5852.8|5856|5853.2|5855.6|5852.8|0
1612389180000|2021-02-03 21:53:00|5856|5853.2|5856|5853.2|5856|5853.2|5856|5853.2|8
1612389200000|2021-02-03 21:53:20|5855.5|5852.7|5855.5|5852.7|5855.5|5852.7|5855.5|5852.7|0
1612389210000|2021-02-03 21:53:30|5856.3|5853.5|5856.5|5853.7|5856.5|5853.7|5856.3|5853.5|0
1612389240000|2021-02-03 21:54:00|5856.6|5853.8|5855.6|5852.8|5856.6|5853.8|5855.6|5852.8|2
1612389250000|2021-02-03 21:54:10|5855.5|5852.7|5855.5|5852.7|5855.5|5852.7|5855.5|5852.7|1
1612389270000|2021-02-03 21:54:30|5855.6|5852.8|5855.6|5852.8|5855.6|5852.8|5855.6|5852.8|74
1612389290000|2021-02-03 21:54:50|5855.2|5852.4|5855.6|5852.8|5855.6|5852.8|5855.2|5852.4|11
1612389300000|2021-02-03 21:55:00|5856|5853.2|5856.6|5853.8|5856.6|5853.8|5856|5853.2|21
1612389320000|2021-02-03 21:55:20|||||||||29
1612389330000|2021-02-03 21:55:30|||||||||15
1612389340000|2021-02-03 21:55:40|||||||||117
1612389350000|2021-02-03 21:55:50|||||||||7
1612389360000|2021-02-03 21:56:00|5856.5|5853.7|5856.5|5853.7|5856.5|5853.7|5856.5|5853.7|0
1612389370000|2021-02-03 21:56:10|||||||||9
1612389380000|2021-02-03 21:56:20|||||||||3
1612389390000|2021-02-03 21:56:30|||||||||2
1612389400000|2021-02-03 21:56:40|5856.6|5853.8|5856.6|5853.8|5856.6|5853.8|5856.6|5853.8|0
1612389410000|2021-02-03 21:56:50|||||||||3
1612389430000|2021-02-03 21:57:10|5857.6|5854.8|5857.6|5854.8|5858.1|5855.3|5857.6|5854.8|14
1612389440000|2021-02-03 21:57:20|5858|5855.2|5858|5855.2|5858.1|5855.3|5858|5855.2|1
1612389470000|2021-02-03 21:57:50|5857.6|5854.8|5857.6|5854.8|5857.6|5854.8|5857.6|5854.8|0
1612389480000|2021-02-03 21:58:00|5858|5855.2|5858|5855.2|5858|5855.2|5857.6|5854.8|1
1612389490000|2021-02-03 21:58:10|5857.6|5854.8|5858.7|5855.9|5861.7|5856.4|5857.6|5851.7|69
1612389510000|2021-02-03 21:58:30|5859.2|5856.4|5859.2|5856.4|5859.2|5856.4|5859.2|5856.4|0
1612389530000|2021-02-03 21:58:50|5858.6|5855.8|5858.1|5855.3|5858.6|5855.8|5858.1|5855.3|17
1612389540000|2021-02-03 21:59:00|5858|5855.2|5858.2|5855.4|5858.6|5855.8|5858|5855.2|0
1612389550000|2021-02-03 21:59:10|5858.1|5855.3|5858.1|5855.3|5862.8|5856.8|5858.1|5852.8|7
1612389560000|2021-02-03 21:59:20|5858.5|5855.7|5859|5856.2|5859|5856.2|5858.5|5855.7|0
1612389570000|2021-02-03 21:59:30|5859.1|5856.3|5859.1|5856.3|5860.1|5857.3|5859.1|5856.1|14
1612389580000|2021-02-03 21:59:40|5859.5|5856.7|5859.6|5856.8|5859.6|5856.8|5859.5|5856.7|2
1612389590000|2021-02-03 21:59:50|5860.1|5857.3|5860.1|5857.3|5860.1|5857.3|5859.6|5856.8|34
1612389600000|2021-02-03 22:00:00|5861.1|5857.1|5861.1|5857.1|5861.1|5857.1|5861.1|5857.1|10
1612389620000|2021-02-03 22:00:20|5861.2|5858.4|5861.2|5858.4|5861.2|5858.4|5861.2|5858.4|0
1612389630000|2021-02-03 22:00:30|5861.5|5858.7|5861.5|5858.7|5861.5|5858.7|5861.5|5858.7|71
1612389650000|2021-02-03 22:00:50|5862.6|5859.8|5862.6|5859.8|5862.6|5859.8|5862.6|5859.8|17
1612389660000|2021-02-03 22:01:00|||||||||1
1612389700000|2021-02-03 22:01:40|5863.6|5860.8|5863.6|5860.8|5863.6|5860.8|5863.6|5860.8|1
1612389710000|2021-02-03 22:01:50|5864|5861.2|5870.7|5860.7|5870.7|5862.4|5864|5860.7|6
1612389730000|2021-02-03 22:02:10|5867.3|5863.3|5870.7|5860.7|5870.7|5863.3|5867.2|5860.7|1
1612389740000|2021-02-03 22:02:20|5866.1|5863.3|5866.1|5863.3|5866.1|5863.3|5866.1|5863.3|0
1612389750000|2021-02-03 22:02:30|5868.1|5865.3|5868.1|5865.3|5868.1|5865.3|5868.1|5865.3|2
1612389770000|2021-02-03 22:02:50|5867.6|5864.8|5866.7|5863.9|5867.6|5864.8|5866.7|5863.9|1
1612389780000|2021-02-03 22:03:00|5867.1|5864.3|5867.2|5864.4|5867.2|5864.4|5867.1|5864.3|0
1612389840000|2021-02-03 22:04:00|5866.9|5864.1|5866.9|5864.1|5866.9|5864.1|5866.9|5864.1|0
1612389850000|2021-02-03 22:04:10|5866.7|5863.9|5866.7|5863.9|5866.7|5863.9|5866.7|5863.9|0
1612389860000|2021-02-03 22:04:20|5865.7|5862.9|5865.7|5862.9|5865.7|5862.9|5865.7|5862.9|6
1612389870000|2021-02-03 22:04:30|5865.6|5862.8|5865.6|5862.8|5865.6|5862.8|5865.6|5862.8|0
1612389890000|2021-02-03 22:04:50|||||||||1
1612389940000|2021-02-03 22:05:40|5865.5|5862.7|5864.7|5861.9|5865.5|5862.7|5864.7|5861.9|3
1612389950000|2021-02-03 22:05:50|5865.2|5862.4|5866.3|5862.3|5866.3|5862.4|5865.2|5862.2|0
1612389990000|2021-02-03 22:06:30|5864.7|5861.9|5864.7|5861.9|5864.7|5861.9|5864.7|5861.9|0
1612390060000|2021-02-03 22:07:40|5864|5861.2|5865.7|5855.7|5865.7|5861.2|5864|5855.7|4
1612390080000|2021-02-03 22:08:00|5864.3|5854.3|5863.8|5853.8|5864.3|5854.3|5863.8|5853.8|0
1612390110000|2021-02-03 22:08:30|5864.2|5854.2|5864.2|5854.2|5864.2|5854.2|5864.2|5854.2|0
1612390320000|2021-02-03 22:12:00|5864.7|5854.7|5864.7|5854.7|5864.7|5854.7|5864.7|5854.7|0
1612390330000|2021-02-03 22:12:10|5864.3|5854.3|5864.2|5854.2|5864.3|5854.3|5864.2|5854.2|0
1612390390000|2021-02-03 22:13:10|5862.1|5859.3|5862.1|5859.3|5862.1|5859.3|5862.1|5859.3|0
1612390440000|2021-02-03 22:14:00|5864.2|5854.2|5864.2|5854.2|5864.2|5854.2|5864.2|5854.2|0
1612390780000|2021-02-03 22:19:40|5862.1|5859.3|5862.1|5859.3|5862.1|5859.3|5862.1|5859.3|0
1612390840000|2021-02-03 22:20:40|5864.6|5854.6|5862.6|5859.8|5864.6|5859.8|5860.6|5854.6|0
1612390870000|2021-02-03 22:21:10|5862.2|5859.4|5864.7|5854.7|5864.7|5859.4|5862.2|5854.7|1
1612390880000|2021-02-03 22:21:20|5864.6|5854.6|5863.7|5853.7|5864.6|5854.6|5863.7|5853.7|0
1612390890000|2021-02-03 22:21:30|5864.2|5854.2|5864.2|5854.2|5864.2|5854.2|5864.2|5854.2|0
1612390900000|2021-02-03 22:21:40|||||||||5
1612391160000|2021-02-03 22:26:00|5860.2|5856.2|5860.2|5856.2|5860.2|5856.2|5860.2|5856.2|0
1612391170000|2021-02-03 22:26:10|5860.1|5857.3|5860.1|5857.3|5860.1|5857.3|5860.1|5857.3|0
1612391180000|2021-02-03 22:26:20|5860.2|5856.2|5860.2|5856.2|5860.2|5856.2|5860.2|5856.2|0
1612391320000|2021-02-03 22:28:40|5860.6|5857.8|5860.6|5857.8|5860.6|5857.8|5860.6|5857.8|2
1612391390000|2021-02-03 22:29:50|5859.7|5856.9|5859.7|5856.9|5859.7|5856.9|5859.7|5856.9|3
1612391400000|2021-02-03 22:30:00|5858.6|5855.8|5858.6|5855.8|5858.6|5855.8|5858.6|5855.8|2
1612391410000|2021-02-03 22:30:10|5858.2|5855.4|5858.2|5855.4|5858.2|5855.4|5858.2|5855.4|0
1612391520000|2021-02-03 22:32:00|5856.6|5853.8|5856.6|5853.8|5856.6|5853.8|5856.6|5853.8|5
1612391530000|2021-02-03 22:32:10|5861.7|5851.7|5862.2|5852.2|5862.2|5852.2|5861.7|5851.7|0
1612391540000|2021-02-03 22:32:20|5862.6|5852.6|5862.7|5852.7|5862.7|5852.7|5862.6|5852.6|0
1612391550000|2021-02-03 22:32:30|||||||||20
1612391560000|2021-02-03 22:32:40|5861.6|5858.8|5861.6|5858.8|5862.7|5858.8|5860.1|5852.7|40
1612391570000|2021-02-03 22:32:50|5860.1|5857.3|5861.6|5858.8|5861.6|5858.8|5860.1|5856.7|41
1612391580000|2021-02-03 22:33:00|5861.2|5858.4|5861.1|5858.3|5861.2|5858.4|5861.1|5858.3|0
1612391590000|2021-02-03 22:33:10|||||||||1
1612391600000|2021-02-03 22:33:20|5860.7|5857.9|5860.6|5857.8|5860.7|5857.9|5860.6|5857.8|0
1612391610000|2021-02-03 22:33:30|5860.3|5857.5|5860.6|5857.8|5860.6|5857.8|5859.6|5856.8|4
1612391620000|2021-02-03 22:33:40|5861|5858.2|5861.1|5858.3|5862.2|5858.8|5861|5858.2|0
1612391650000|2021-02-03 22:34:10|5861.3|5857.3|5861.2|5857.2|5861.3|5857.3|5861.2|5857.2|0
1612391690000|2021-02-03 22:34:50|||||||||5
1612391700000|2021-02-03 22:35:00|5860.1|5857.3|5860.1|5857.3|5860.1|5857.3|5860.1|5857.3|0
1612391930000|2021-02-03 22:38:50|5864.2|5861.4|5864.2|5861.4|5864.2|5861.4|5864.2|5861.4|41
1612391980000|2021-02-03 22:39:40|5863.7|5860.9|5863.7|5860.9|5863.7|5860.9|5863.7|5860.9|0
1612391990000|2021-02-03 22:39:50|5864.1|5861.3|5864.2|5861.4|5864.2|5861.4|5864.1|5861.3|0
1612392010000|2021-02-03 22:40:10|5863.8|5861|5863.7|5860.9|5863.8|5861|5863.7|5860.9|0
1612392140000|2021-02-03 22:42:20|5864.2|5861.4|5864.2|5861.4|5864.2|5861.4|5864.2|5861.4|0
1612392160000|2021-02-03 22:42:40|5863.8|5861|5863.7|5860.9|5863.8|5861|5863.7|5860.9|0
1612392200000|2021-02-03 22:43:20|||||||||15
1612392210000|2021-02-03 22:43:30|5864.2|5861.4|5865.7|5862.9|5865.7|5862.9|5864.2|5861.4|8
1612392250000|2021-02-03 22:44:10|||||||||10
1612392260000|2021-02-03 22:44:20|||||||||23
1612392280000|2021-02-03 22:44:40|5866.1|5863.3|5867.2|5864.4|5867.2|5864.4|5866.1|5863.3|1
1612392310000|2021-02-03 22:45:10|||||||||2
1612392400000|2021-02-03 22:46:40|5866.8|5864|5866.7|5863.9|5866.8|5864|5866.7|5863.9|0
1612392720000|2021-02-03 22:52:00|||||||||1
1612392730000|2021-02-03 22:52:10|||||||||1
1612392740000|2021-02-03 22:52:20|||||||||1
1612392750000|2021-02-03 22:52:30|||||||||1
1612392940000|2021-02-03 22:55:40|||||||||2
1612392950000|2021-02-03 22:55:50|||||||||2
1612393020000|2021-02-03 22:57:00|||||||||1
1612393030000|2021-02-03 22:57:10|||||||||1
1612393040000|2021-02-03 22:57:20|||||||||2
1612393090000|2021-02-03 22:58:10|||||||||3
1612393100000|2021-02-03 22:58:20|||||||||5
1612393120000|2021-02-03 22:58:40|||||||||11
1612393130000|2021-02-03 22:58:50|5867.7|5857.7|5866.7|5856.7|5867.7|5857.7|5866.7|5856.7|64
1612393140000|2021-02-03 22:59:00|||||||||7
1612393150000|2021-02-03 22:59:10|5865.9|5855.9|5861.1|5858.3|5865.9|5858.3|5861.1|5855.7|0
1612393160000|2021-02-03 22:59:20|5861|5858.2|5860.6|5857.8|5861|5858.2|5860.6|5857.8|20
1612393170000|2021-02-03 22:59:30|5861.9|5851.9|5861.7|5851.7|5861.9|5851.9|5861.2|5851.2|7
1612393180000|2021-02-03 22:59:40|5862|5852|5862|5852|5862|5852|5862|5852|0
1612393190000|2021-02-03 22:59:50|5861.7|5851.7|5861.7|5851.7|5861.7|5851.7|5861.7|5851.7|0
1612400400000|2021-02-04 01:00:00|5846.5|5843.7|5843.5|5840.7|5846.5|5843.7|5841|5838.2|46
1612400410000|2021-02-04 01:00:10|5842.9|5840.1|5846.5|5843.7|5848|5845.2|5842.9|5840.1|57
1612400420000|2021-02-04 01:00:20|5847.2|5844.4|5850.1|5847.3|5851.1|5848.1|5847.2|5844.4|41
1612400430000|2021-02-04 01:00:30|5850|5847.2|5847|5844.2|5850.5|5847.7|5846.5|5843.7|19
1612400440000|2021-02-04 01:00:40|||||||||1
1612400450000|2021-02-04 01:00:50|5847.2|5843.2|5847.1|5844.3|5847.3|5844.3|5847.1|5843.2|7
1612400460000|2021-02-04 01:01:00|5846.1|5843.3|5845.9|5843.1|5846.1|5843.3|5844.5|5841.7|34
1612400470000|2021-02-04 01:01:10|5845.2|5842.4|5845|5842.2|5845.2|5842.4|5845|5842.2|4
1612400490000|2021-02-04 01:01:30|5845.5|5842.7|5846.9|5844.1|5846.9|5844.1|5845.5|5842.7|6
1612400500000|2021-02-04 01:01:40|||||||||1
1612400520000|2021-02-04 01:02:00|5846.5|5843.7|5845|5842.2|5846.5|5843.7|5845|5842.2|3
1612400530000|2021-02-04 01:02:10|5844.6|5841.8|5844|5841.2|5844.6|5841.8|5844|5841.2|5
1612400540000|2021-02-04 01:02:20|5844.7|5841.9|5844.9|5842.1|5844.9|5842.1|5844.7|5841.9|0
1612400550000|2021-02-04 01:02:30|5845|5842.2|5845|5842.2|5845|5842.2|5845|5842.2|5
1612400560000|2021-02-04 01:02:40|5844.9|5842.1|5845|5842.2|5845.5|5842.7|5844.9|5842.1|1
1612400580000|2021-02-04 01:03:00|5844.9|5842.1|5844.5|5841.7|5845.2|5842.4|5844|5841.2|16
1612400590000|2021-02-04 01:03:10|5844.1|5841.3|5844|5841.2|5844.1|5841.3|5844|5841.2|0
1612400600000|2021-02-04 01:03:20|5844.4|5841.6|5844.5|5841.7|5844.5|5841.7|5844.4|5841.6|2
1612400610000|2021-02-04 01:03:30|||||||||2
1612400620000|2021-02-04 01:03:40|||||||||4
1612400630000|2021-02-04 01:03:50|5844|5841.2|5843.5|5840.7|5844.5|5841.7|5843.5|5840.7|8
1612400640000|2021-02-04 01:04:00|5844.5|5841.7|5843.5|5840.7|5844.5|5841.7|5843.5|5840.7|13
1612400660000|2021-02-04 01:04:20|||||||||2
1612400680000|2021-02-04 01:04:40|5843.4|5840.6|5842.9|5840.1|5843.4|5840.6|5842.9|5840.1|8
1612400690000|2021-02-04 01:04:50|5842.5|5839.7|5841.1|5838.3|5842.5|5839.7|5841.1|5838.3|5
1612400700000|2021-02-04 01:05:00|5841.9|5839.1|5838.9|5836.1|5841.9|5839.1|5838.1|5835.3|22
1612400710000|2021-02-04 01:05:10|5838.6|5835.8|5839.9|5837.1|5840.1|5837.3|5838.6|5835.8|5
1612400720000|2021-02-04 01:05:20|5840.4|5837.6|5840.5|5837.7|5840.5|5837.7|5840.1|5837.3|1
1612400730000|2021-02-04 01:05:30|5840|5837.2|5839.5|5836.7|5840|5837.2|5839.5|5836.7|1
1612400740000|2021-02-04 01:05:40|5839.6|5836.8|5841|5838.2|5841|5838.2|5839.6|5836.8|5
1612400760000|2021-02-04 01:06:00|5841.4|5838.6|5841.5|5838.7|5842|5839.2|5841.4|5838.6|10
1612400770000|2021-02-04 01:06:10|5841.6|5838.8|5841.6|5838.8|5842|5839.2|5841.6|5838.8|1
1612400780000|2021-02-04 01:06:20|5841.5|5838.7|5841.5|5838.7|5841.5|5838.7|5841.5|5838.7|2
1612400790000|2021-02-04 01:06:30|5841|5838.2|5841.1|5838.3|5841.5|5838.7|5841|5838.2|1
1612400800000|2021-02-04 01:06:40|5840.9|5838.1|5842.5|5839.7|5842.5|5839.7|5840.9|5838.1|7
1612400810000|2021-02-04 01:06:50|5843|5840.2|5843.5|5840.7|5843.5|5840.7|5843|5840.2|2
1612400820000|2021-02-04 01:07:00|5843.9|5841.1|5844.5|5841.7|5844.5|5841.7|5843.9|5841.1|23
1612400830000|2021-02-04 01:07:10|5845|5842.2|5847|5844.2|5847.5|5844.7|5845|5842.2|27
1612400840000|2021-02-04 01:07:20|5846.5|5843.7|5845.9|5843.1|5846.5|5843.7|5845.9|5843.1|0
1612400860000|2021-02-04 01:07:40|5845.4|5842.6|5845.4|5842.6|5845.4|5842.6|5845.4|5842.6|0
1612400880000|2021-02-04 01:08:00|5845.5|5842.7|5845.9|5843.1|5845.9|5843.1|5845.5|5842.7|1
1612400890000|2021-02-04 01:08:10|5846.2|5843.4|5846.4|5843.6|5846.9|5844.1|5846.2|5843.4|0
1612400900000|2021-02-04 01:08:20|5845.9|5843.1|5845.9|5843.1|5845.9|5843.1|5845.9|5843.1|1
1612400940000|2021-02-04 01:09:00|5845.1|5842.3|5844.9|5842.1|5845.1|5842.3|5844.9|5842.1|6
1612400950000|2021-02-04 01:09:10|5844.2|5841.4|5844|5841.2|5844.5|5841.7|5844|5841.2|15
1612400960000|2021-02-04 01:09:20|||||||||1
1612400970000|2021-02-04 01:09:30|5843.6|5840.8|5843|5840.2|5843.9|5841.1|5843|5840.2|1
1612400980000|2021-02-04 01:09:40|5843.4|5840.6|5843.1|5840.3|5843.5|5840.7|5843.1|5840.3|2
1612400990000|2021-02-04 01:09:50|5843.5|5840.7|5844|5841.2|5844|5841.2|5843|5840.2|1
1612401000000|2021-02-04 01:10:00|5844.4|5841.6|5844.4|5841.6|5844.4|5841.6|5844.4|5841.6|0
1612401020000|2021-02-04 01:10:20|5844.2|5841.4|5845|5842.2|5845|5842.2|5844.2|5841.4|1
1612401040000|2021-02-04 01:10:40|5844.5|5841.7|5844.5|5841.7|5844.5|5841.7|5844.5|5841.7|0
1612401060000|2021-02-04 01:11:00|5844.9|5842.1|5844.4|5841.6|5844.9|5842.1|5844.1|5841.3|0
1612401070000|2021-02-04 01:11:10|5844.5|5841.7|5843.1|5840.3|5844.5|5841.7|5843.1|5840.3|5
1612401080000|2021-02-04 01:11:20|5842.6|5839.8|5842|5839.2|5842.6|5839.8|5842|5839.2|0
1612401090000|2021-02-04 01:11:30|5842.4|5839.6|5843|5840.2|5843.5|5840.7|5842.4|5839.6|1
1612401130000|2021-02-04 01:12:10|5843.9|5841.1|5844|5841.2|5844|5841.2|5843.9|5841.1|0
1612401150000|2021-02-04 01:12:30|5843.6|5840.8|5844|5841.2|5844|5841.2|5843.5|5840.7|0
1612401160000|2021-02-04 01:12:40|||||||||1
1612401180000|2021-02-04 01:13:00|5843.4|5840.6|5844.5|5841.7|5844.5|5841.7|5843.4|5840.6|6
1612401200000|2021-02-04 01:13:20|5844|5841.2|5843.4|5840.6|5844.2|5841.4|5843.4|5840.6|5
1612401220000|2021-02-04 01:13:40|5843.5|5840.7|5844.5|5841.7|5844.5|5841.7|5843.5|5840.7|1
1612401230000|2021-02-04 01:13:50|5844|5841.2|5844.4|5841.6|5844.4|5841.6|5844|5841.2|4
1612401240000|2021-02-04 01:14:00|5844.5|5841.7|5844.5|5841.7|5844.5|5841.7|5844.5|5841.7|0
1612401250000|2021-02-04 01:14:10|5844.3|5841.5|5844.3|5841.5|5844.3|5841.5|5844.3|5841.5|0
1612401260000|2021-02-04 01:14:20|5844.5|5841.7|5844.8|5842|5844.8|5842|5844.5|5841.7|5
1612401280000|2021-02-04 01:14:40|5844.5|5841.7|5844.5|5841.7|5844.5|5841.7|5844.5|5841.7|0
1612401290000|2021-02-04 01:14:50|5844.3|5841.5|5843.8|5841|5844.3|5841.5|5843.8|5841|1
1612401300000|2021-02-04 01:15:00|5843.5|5840.7|5844.5|5841.7|5844.5|5841.7|5843.5|5840.7|1
1612401310000|2021-02-04 01:15:10|5844.8|5842|5844.5|5841.7|5844.8|5842|5844.5|5841.7|1
1612401320000|2021-02-04 01:15:20|5844|5841.2|5844|5841.2|5844|5841.2|5844|5841.2|1
1612401350000|2021-02-04 01:15:50|5843.1|5840.3|5843|5840.2|5843.1|5840.3|5843|5840.2|0
1612401360000|2021-02-04 01:16:00|5842.6|5839.8|5842|5839.2|5842.6|5839.8|5842|5839.2|0
1612401370000|2021-02-04 01:16:10|5842.3|5839.5|5842.3|5839.5|5842.3|5839.5|5842.3|5839.5|0
1612401380000|2021-02-04 01:16:20|5842.8|5840|5842.8|5840|5842.8|5840|5842.8|5840|0
1612401390000|2021-02-04 01:16:30|5843.1|5840.3|5843.1|5840.3|5844.5|5841.7|5843|5840.2|0
1612401400000|2021-02-04 01:16:40|5843|5840.2|5843|5840.2|5843|5840.2|5843|5840.2|0
1612401410000|2021-02-04 01:16:50|5843.5|5840.7|5843.5|5840.7|5843.5|5840.7|5843.5|5840.7|0
1612401420000|2021-02-04 01:17:00|5844.3|5841.5|5844.3|5841.5|5844.3|5841.5|5844.3|5841.5|4
1612401430000|2021-02-04 01:17:10|5844.5|5841.7|5844.5|5841.7|5844.5|5841.7|5844.5|5841.7|0
1612401450000|2021-02-04 01:17:30|5844|5841.2|5843.1|5840.3|5844|5841.2|5843.1|5840.3|2
1612401460000|2021-02-04 01:17:40|5843.5|5840.7|5844.1|5841.3|5844.1|5841.3|5843.5|5840.7|1
1612401470000|2021-02-04 01:17:50|5843.5|5840.7|5843.5|5840.7|5843.5|5840.7|5843.5|5840.7|0
1612401480000|2021-02-04 01:18:00|5843.1|5840.3|5843.1|5840.3|5843.1|5840.3|5843.1|5840.3|0
1612401490000|2021-02-04 01:18:10|5842.7|5839.9|5843.1|5840.3|5843.1|5840.3|5842.6|5839.8|3
1612401510000|2021-02-04 01:18:30|5843|5840.2|5843.1|5840.3|5843.1|5840.3|5843|5840.2|0
1612401520000|2021-02-04 01:18:40|5843.5|5840.7|5843.1|5840.3|5843.5|5840.7|5843.1|5840.3|0
1612401540000|2021-02-04 01:19:00|5842.5|5839.7|5842.5|5839.7|5842.5|5839.7|5842.5|5839.7|0
1612401550000|2021-02-04 01:19:10|5842.6|5839.8|5842.5|5839.7|5842.6|5839.8|5842.5|5839.7|8
1612401580000|2021-02-04 01:19:40|5842.6|5839.8|5843.5|5840.7|5843.5|5840.7|5842.6|5839.8|1
1612401590000|2021-02-04 01:19:50|5843.6|5840.8|5844.5|5841.7|5844.5|5841.7|5843.6|5840.8|11
1612401600000|2021-02-04 01:20:00|5844.1|5841.3|5844.1|5841.3|5844.5|5841.7|5844.1|5841.3|1
1612401610000|2021-02-04 01:20:10|5844|5841.2|5843.5|5840.7|5844|5841.2|5843.5|5840.7|0
1612401620000|2021-02-04 01:20:20|||||||||1
1612401640000|2021-02-04 01:20:40|5844.1|5841.3|5844.1|5841.3|5844.1|5841.3|5844.1|5841.3|9
1612401650000|2021-02-04 01:20:50|5844.5|5841.7|5844.1|5841.3|5844.5|5841.7|5844.1|5841.3|0
1612401660000|2021-02-04 01:21:00|5844.3|5841.5|5844.5|5841.7|5844.5|5841.7|5844.3|5841.5|0
1612401670000|2021-02-04 01:21:10|||||||||1
1612401680000|2021-02-04 01:21:20|5844.1|5841.3|5844.5|5841.7|5844.5|5841.7|5844.1|5841.3|0
1612401690000|2021-02-04 01:21:30|5844.6|5841.8|5844.5|5841.7|5844.6|5841.8|5844.2|5841.4|0
1612401700000|2021-02-04 01:21:40|5843.8|5841|5843.5|5840.7|5844|5841.2|5843.5|5840.7|2
1612401710000|2021-02-04 01:21:50|5843.3|5840.5|5842.5|5839.7|5843.3|5840.5|5842.5|5839.7|6
1612401730000|2021-02-04 01:22:10|5842.3|5839.5|5842.3|5839.5|5842.3|5839.5|5842.3|5839.5|3
1612401740000|2021-02-04 01:22:20|5842.5|5839.7|5841.8|5839|5842.5|5839.7|5841.5|5838.7|6
1612401760000|2021-02-04 01:22:40|5842|5839.2|5842|5839.2|5842|5839.2|5842|5839.2|0
1612401770000|2021-02-04 01:22:50|5842.5|5839.7|5842.5|5839.7|5842.5|5839.7|5842.5|5839.7|0
1612401780000|2021-02-04 01:23:00|5842.6|5839.8|5844.5|5841.7|5844.5|5841.7|5842.6|5839.8|5
1612401790000|2021-02-04 01:23:10|5844.8|5842|5845.2|5842.4|5845.2|5842.4|5844.8|5842|0
1612401800000|2021-02-04 01:23:20|5846.2|5843.4|5846.8|5844|5846.8|5844|5846.2|5843.4|1
1612401810000|2021-02-04 01:23:30|5846.5|5843.7|5846.5|5843.7|5846.5|5843.7|5846.5|5843.7|0
1612401820000|2021-02-04 01:23:40|5846.1|5843.3|5846.1|5843.3|5846.1|5843.3|5846.1|5843.3|1
1612401830000|2021-02-04 01:23:50|5845.5|5842.7|5846|5843.2|5846|5843.2|5845.5|5842.7|1
1612401840000|2021-02-04 01:24:00|5846.5|5843.7|5845.5|5842.7|5846.5|5843.7|5845.5|5842.7|1
1612401850000|2021-02-04 01:24:10|5845.8|5843|5846|5843.2|5846|5843.2|5845.8|5843|1
1612401870000|2021-02-04 01:24:30|5846.1|5843.3|5846.1|5843.3|5846.1|5843.3|5846.1|5843.3|0
1612401900000|2021-02-04 01:25:00|5846.5|5843.7|5847|5844.2|5847.3|5844.5|5846.5|5843.7|7
1612401910000|2021-02-04 01:25:10|5846.8|5844|5846.8|5844|5846.8|5844|5846.8|5844|0
1612401940000|2021-02-04 01:25:40|5846.5|5843.7|5846.8|5844|5846.8|5844|5846.5|5843.7|0
1612401950000|2021-02-04 01:25:50|5846.5|5843.7|5846.8|5844|5846.8|5844|5846.5|5843.7|0
1612401990000|2021-02-04 01:26:30|5846.5|5843.7|5846.8|5844|5846.8|5844|5846.5|5843.7|1
1612402000000|2021-02-04 01:26:40|5846.5|5843.7|5846.5|5843.7|5846.5|5843.7|5846.5|5843.7|0
1612402010000|2021-02-04 01:26:50|5846.8|5844|5846.8|5844|5847|5844.2|5846.8|5844|1
1612402020000|2021-02-04 01:27:00|5847.2|5844.4|5847.5|5844.7|5847.5|5844.7|5847.2|5844.4|1
1612402040000|2021-02-04 01:27:20|5846.3|5843.5|5847.1|5844.3|5847.1|5844.3|5846.3|5843.5|25
1612402050000|2021-02-04 01:27:30|5847|5844.2|5847|5844.2|5847|5844.2|5847|5844.2|0
1612402080000|2021-02-04 01:28:00|5847.5|5844.7|5847.5|5844.7|5847.5|5844.7|5847.5|5844.7|0
1612402090000|2021-02-04 01:28:10|5848.3|5845.5|5848.5|5845.7|5848.5|5845.7|5848.3|5845.5|19
1612402130000|2021-02-04 01:28:50|5849|5846.2|5849|5846.2|5849|5846.2|5849|5846.2|3
1612402140000|2021-02-04 01:29:00|5849.3|5846.5|5849.3|5846.5|5849.3|5846.5|5849.3|5846.5|0
1612402150000|2021-02-04 01:29:10|5850.1|5847.3|5852.5|5849.7|5852.8|5850|5850.1|5847.3|10
1612402160000|2021-02-04 01:29:20|5852.1|5849.3|5852|5849.2|5852.5|5849.7|5852|5849.2|3
1612402170000|2021-02-04 01:29:30|5851.8|5849|5850.8|5848|5852.1|5849|5850.8|5848|0
1612402180000|2021-02-04 01:29:40|5851|5848.2|5850.8|5848|5851|5848.2|5850.8|5848|1
1612402190000|2021-02-04 01:29:50|5850.5|5847.7|5850.8|5848|5850.8|5848|5850.5|5847.7|0
1612402200000|2021-02-04 01:30:00|5850.5|5847.7|5848.1|5845.3|5850.5|5847.7|5848.1|5845.3|3
1612402220000|2021-02-04 01:30:20|5849.5|5846.7|5850.1|5847.3|5850.1|5847.3|5849.1|5846.3|5
1612402230000|2021-02-04 01:30:30|5850|5847.2|5851.5|5848.7|5851.5|5848.7|5850|5847.2|4
1612402240000|2021-02-04 01:30:40|5851.1|5848.3|5851.1|5848.3|5851.1|5848.3|5851.1|5848.3|0
1612402250000|2021-02-04 01:30:50|5851.5|5848.7|5851.8|5849|5851.8|5849|5851.5|5848.7|0
1612402270000|2021-02-04 01:31:10|5852|5849.2|5852|5849.2|5852|5849.2|5852|5849.2|0
1612402280000|2021-02-04 01:31:20|5851.5|5848.7|5851.3|5848.5|5851.5|5848.7|5851.3|5848.5|2
1612402290000|2021-02-04 01:31:30|5851|5848.2|5851|5848.2|5851|5848.2|5850.5|5847.7|3
1612402300000|2021-02-04 01:31:40|5850.8|5848|5850.8|5848|5850.8|5848|5850.8|5848|0
1612402340000|2021-02-04 01:32:20|5851.2|5848.4|5851.3|5848.5|5851.3|5848.5|5851.2|5848.4|0
1612402350000|2021-02-04 01:32:30|5851.7|5848.9|5851.5|5848.7|5852.3|5849.5|5851.5|5848.7|6
1612402370000|2021-02-04 01:32:50|5852.3|5849.5|5852.3|5849.5|5852.3|5849.5|5852|5849.2|1
1612402380000|2021-02-04 01:33:00|||||||||8
1612402390000|2021-02-04 01:33:10|5851.3|5848.5|5851|5848.2|5851.3|5848.5|5851|5848.2|2
1612402400000|2021-02-04 01:33:20|5850.5|5847.7|5850.5|5847.7|5850.8|5848|5850.5|5847.7|0
1612402410000|2021-02-04 01:33:30|5850.7|5847.9|5851.5|5848.7|5851.8|5849|5850.7|5847.9|5
1612402440000|2021-02-04 01:34:00|5851.3|5848.5|5850.5|5847.7|5851.3|5848.5|5850.5|5847.7|16
1612402460000|2021-02-04 01:34:20|5851.5|5848.7|5851.5|5848.7|5851.5|5848.7|5851.5|5848.7|1
1612402490000|2021-02-04 01:34:50|5851.8|5849|5851.8|5849|5851.8|5849|5851.8|5849|4
1612402500000|2021-02-04 01:35:00|5852.2|5849.4|5852.2|5849.4|5852.2|5849.4|5852.2|5849.4|0
1612402510000|2021-02-04 01:35:10|5852.3|5849.5|5853.3|5850.5|5853.3|5850.5|5852.3|5849.5|18
1612402530000|2021-02-04 01:35:30|5853.2|5850.4|5852.5|5849.7|5853.2|5850.4|5852.5|5849.7|1
1612402560000|2021-02-04 01:36:00|||||||||1
1612402570000|2021-02-04 01:36:10|5851.5|5848.7|5852.5|5849.7|5852.5|5849.7|5851.5|5848.7|2
1612402600000|2021-02-04 01:36:40|5851.7|5848.9|5851.5|5848.7|5851.7|5848.9|5851.5|5848.7|13
1612402610000|2021-02-04 01:36:50|5851|5848.2|5852|5849.2|5852|5849.2|5851|5848.2|12
1612402630000|2021-02-04 01:37:10|5852.3|5849.5|5853.5|5850.7|5853.5|5850.7|5852.3|5849.5|7
1612402680000|2021-02-04 01:38:00|5853.8|5851|5853.5|5850.7|5853.8|5851|5853.5|5850.7|1
1612402700000|2021-02-04 01:38:20|5853.3|5850.5|5852.8|5850|5853.3|5850.5|5852.5|5849.7|2
1612402710000|2021-02-04 01:38:30|5852.5|5849.7|5852.3|5849.5|5852.5|5849.7|5852.3|5849.5|0
1612402720000|2021-02-04 01:38:40|5851.8|5849|5852.3|5849.5|5852.3|5849.5|5851.5|5848.7|13
1612402730000|2021-02-04 01:38:50|5852.2|5849.4|5851.1|5848.3|5852.2|5849.4|5851.1|5848.3|5
1612402740000|2021-02-04 01:39:00|5851|5848.2|5850.5|5847.7|5851|5848.2|5850.5|5847.7|0
1612402790000|2021-02-04 01:39:50|||||||||2
1612402800000|2021-02-04 01:40:00|5851|5848.2|5849|5846.2|5851|5848.2|5849|5846.2|13
1612402810000|2021-02-04 01:40:10|5849.3|5846.5|5849.5|5846.7|5850|5847.2|5849.3|5846.5|2
1612402820000|2021-02-04 01:40:20|5848.6|5845.8|5848.8|5846|5848.8|5846|5847.5|5844.7|12
1612402840000|2021-02-04 01:40:40|5848.5|5845.7|5848.5|5845.7|5848.8|5846|5848.5|5845.7|1
1612402850000|2021-02-04 01:40:50|5848.8|5846|5848.8|5846|5848.8|5846|5848.8|5846|0
1612402860000|2021-02-04 01:41:00|5849.3|5846.5|5849.1|5846.3|5849.5|5846.7|5849.1|5846.3|0
1612402870000|2021-02-04 01:41:10|5849|5846.2|5848.8|5846|5849|5846.2|5848.5|5845.7|0
1612402880000|2021-02-04 01:41:20|5849.5|5846.7|5849.1|5846.3|5849.5|5846.7|5849.1|5846.3|0
1612402890000|2021-02-04 01:41:30|5849|5846.2|5849.5|5846.7|5849.5|5846.7|5849|5846.2|0
1612402900000|2021-02-04 01:41:40|5850.3|5847.5|5850.5|5847.7|5850.5|5847.7|5850.3|5847.5|0
1612402910000|2021-02-04 01:41:50|5850.8|5848|5850|5847.2|5851|5848.2|5850|5847.2|2
1612402920000|2021-02-04 01:42:00|5850.5|5847.7|5850.8|5848|5850.8|5848|5850.5|5847.7|1
1612402930000|2021-02-04 01:42:10|5851.5|5848.7|5850.8|5848|5851.5|5848.7|5850.8|5848|3
1612402940000|2021-02-04 01:42:20|5851.5|5848.7|5852.1|5849.3|5852.1|5849.3|5851.5|5848.7|7
1612402950000|2021-02-04 01:42:30|5852|5849.2|5852.5|5849.7|5852.5|5849.7|5852|5849.2|0
1612402960000|2021-02-04 01:42:40|5852|5849.2|5851.8|5849|5852|5849.2|5851.8|5849|2
1612402980000|2021-02-04 01:43:00|5852|5849.2|5852.5|5849.7|5852.8|5850|5852|5849.2|7
1612403000000|2021-02-04 01:43:20|5852.8|5850|5852.8|5850|5852.8|5850|5852.5|5849.7|2
1612403020000|2021-02-04 01:43:40|5852.6|5849.8|5852.6|5849.8|5852.6|5849.8|5852.6|5849.8|0
1612403040000|2021-02-04 01:44:00|5852.5|5849.7|5852.5|5849.7|5852.5|5849.7|5852.5|5849.7|0
1612403060000|2021-02-04 01:44:20|5852.8|5850|5852.5|5849.7|5852.8|5850|5852.5|5849.7|1
1612403070000|2021-02-04 01:44:30|5852.8|5850|5853.3|5850.5|5853.3|5850.5|5852.5|5849.7|4
1612403080000|2021-02-04 01:44:40|5852.6|5849.8|5851.5|5848.7|5852.6|5849.8|5851.5|5848.7|8
1612403090000|2021-02-04 01:44:50|5851.7|5848.9|5852.1|5849.3|5852.5|5849.7|5851.7|5848.9|2
1612403100000|2021-02-04 01:45:00|5852|5849.2|5852.8|5850|5852.8|5850|5852|5849.2|1
1612403110000|2021-02-04 01:45:10|||||||||1
1612403130000|2021-02-04 01:45:30|5853|5850.2|5853|5850.2|5853|5850.2|5853|5850.2|0
1612403150000|2021-02-04 01:45:50|5853.3|5850.5|5853.5|5850.7|5853.5|5850.7|5853.3|5850.5|0
1612403160000|2021-02-04 01:46:00|5853.1|5850.3|5853|5850.2|5853.5|5850.7|5853|5850.2|1
1612403170000|2021-02-04 01:46:10|5853.3|5850.5|5853.1|5850.3|5853.5|5850.7|5853.1|5850.3|0
1612403180000|2021-02-04 01:46:20|5853.5|5850.7|5853.5|5850.7|5853.5|5850.7|5853.5|5850.7|0
1612403190000|2021-02-04 01:46:30|5853.1|5850.3|5854.8|5852|5854.8|5852|5852.8|5850|7
1612403200000|2021-02-04 01:46:40|5854.5|5851.7|5854.5|5851.7|5854.5|5851.7|5854|5851.2|1
1612403220000|2021-02-04 01:47:00|5854|5851.2|5854|5851.2|5854|5851.2|5854|5851.2|0
1612403250000|2021-02-04 01:47:30|5854.3|5851.5|5854.5|5851.7|5854.5|5851.7|5854|5851.2|0
1612403260000|2021-02-04 01:47:40|5854.8|5852|5854.5|5851.7|5854.8|5852|5854.5|5851.7|0
1612403280000|2021-02-04 01:48:00|5854.8|5852|5854.8|5852|5854.8|5852|5854.5|5851.7|1
1612403290000|2021-02-04 01:48:10|||||||||2
1612403300000|2021-02-04 01:48:20|5854.5|5851.7|5854.5|5851.7|5854.5|5851.7|5854.5|5851.7|0
1612403310000|2021-02-04 01:48:30|5854|5851.2|5854.5|5851.7|5854.5|5851.7|5853.5|5850.7|2
1612403340000|2021-02-04 01:49:00|5853.8|5851|5854.5|5851.7|5854.5|5851.7|5853.5|5850.7|3
1612403350000|2021-02-04 01:49:10|5854.2|5851.4|5853.8|5851|5854.2|5851.4|5853.8|5851|11
1612403370000|2021-02-04 01:49:30|5852.4|5849.6|5852.3|5849.5|5852.8|5850|5851.8|5849|5
1612403380000|2021-02-04 01:49:40|5852.4|5849.6|5852.4|5849.6|5852.4|5849.6|5852.4|5849.6|0
1612403390000|2021-02-04 01:49:50|5853.2|5850.4|5853.8|5851|5853.8|5851|5853.1|5850.3|1
1612403400000|2021-02-04 01:50:00|5853.9|5851.1|5853.6|5850.8|5853.9|5851.1|5853.4|5850.6|0
1612403410000|2021-02-04 01:50:10|5854.4|5851.6|5854.4|5851.6|5854.4|5851.6|5854.4|5851.6|1
1612403420000|2021-02-04 01:50:20|5853.8|5851|5853.8|5851|5853.8|5851|5853.8|5851|3
1612403450000|2021-02-04 01:50:50|5853.4|5850.6|5853.4|5850.6|5853.4|5850.6|5853.4|5850.6|0
1612403460000|2021-02-04 01:51:00|5853.8|5851|5853.8|5851|5853.8|5851|5853.8|5851|0
1612403480000|2021-02-04 01:51:20|||||||||1
1612403490000|2021-02-04 01:51:30|5853.3|5850.5|5853.8|5851|5853.8|5851|5853.3|5850.5|0
1612403510000|2021-02-04 01:51:50|||||||||1
1612403520000|2021-02-04 01:52:00|5853.4|5850.6|5853.8|5851|5853.8|5851|5852.8|5850|0
1612403530000|2021-02-04 01:52:10|5853.4|5850.6|5853.8|5851|5853.8|5851|5853.4|5850.6|0
1612403540000|2021-02-04 01:52:20|5853.4|5850.6|5853.4|5850.6|5853.4|5850.6|5853.4|5850.6|0
1612403560000|2021-02-04 01:52:40|5852.9|5850.1|5853.8|5851|5853.8|5851|5852.9|5850.1|1
1612403580000|2021-02-04 01:53:00|5854.3|5851.5|5853.9|5851.1|5854.3|5851.5|5853.9|5851.1|0
1612403610000|2021-02-04 01:53:30|5853.8|5851|5854.8|5852|5854.8|5852|5853.8|5851|1
1612403620000|2021-02-04 01:53:40|5854.4|5851.6|5854.8|5852|5854.8|5852|5854.4|5851.6|0
1612403640000|2021-02-04 01:54:00|5855.3|5852.5|5854.4|5851.6|5855.3|5852.5|5854.4|5851.6|1
1612403650000|2021-02-04 01:54:10|5853.7|5850.9|5854.4|5851.6|5854.4|5851.6|5853.4|5850.6|1
1612403670000|2021-02-04 01:54:30|||||||||1
1612403680000|2021-02-04 01:54:40|5854.1|5851.3|5854.1|5851.3|5854.1|5851.3|5854.1|5851.3|0
1612403700000|2021-02-04 01:55:00|5853.8|5851|5854.2|5851.4|5854.2|5851.4|5853.8|5851|0
1612403710000|2021-02-04 01:55:10|5854.4|5851.6|5854.4|5851.6|5854.4|5851.6|5854.4|5851.6|0
1612403730000|2021-02-04 01:55:30|5854.2|5851.4|5852.9|5850.1|5854.2|5851.4|5852.9|5850.1|2
1612403740000|2021-02-04 01:55:40|5853.1|5850.3|5852.4|5849.6|5853.4|5850.6|5852.4|5849.6|5
1612403750000|2021-02-04 01:55:50|5852.6|5849.8|5853.1|5850.3|5853.1|5850.3|5852.6|5849.8|2
1612403760000|2021-02-04 01:56:00|5852.9|5850.1|5852.9|5850.1|5852.9|5850.1|5852.9|5850.1|0
1612403770000|2021-02-04 01:56:10|5853.3|5850.5|5853.8|5851|5854.4|5851.6|5853.3|5850.5|1
1612403780000|2021-02-04 01:56:20|5854.4|5851.6|5854.4|5851.6|5854.4|5851.6|5853.9|5851.1|0
1612403800000|2021-02-04 01:56:40|||||||||1
1612403820000|2021-02-04 01:57:00|5855.2|5852.4|5855.3|5852.5|5855.3|5852.5|5854.9|5852.1|4
1612403830000|2021-02-04 01:57:10|5855.4|5852.6|5855.4|5852.6|5855.4|5852.6|5855.4|5852.6|0
1612403850000|2021-02-04 01:57:30|5855.3|5852.5|5854.9|5852.1|5855.3|5852.5|5854.9|5852.1|2
1612403860000|2021-02-04 01:57:40|5854.8|5852|5856.3|5853.5|5856.3|5853.5|5854.8|5852|11
1612403870000|2021-02-04 01:57:50|5856.8|5854|5856.8|5854|5856.8|5854|5856.4|5853.6|1
1612403880000|2021-02-04 01:58:00|5856.4|5853.6|5856.4|5853.6|5856.4|5853.6|5856.4|5853.6|0
1612403910000|2021-02-04 01:58:30|5856.3|5853.5|5856.3|5853.5|5856.3|5853.5|5856.3|5853.5|5
1612403920000|2021-02-04 01:58:40|||||||||2
1612403940000|2021-02-04 01:59:00|||||||||19
1612403970000|2021-02-04 01:59:30|5856.4|5853.6|5856.4|5853.6|5856.4|5853.6|5856.4|5853.6|0
1612403990000|2021-02-04 01:59:50|||||||||1
1612404000000|2021-02-04 02:00:00|5857.6|5854.8|5857.8|5855|5857.8|5855|5857.6|5854.8|21
1612404030000|2021-02-04 02:00:30|5858.4|5855.6|5858.4|5855.6|5858.4|5855.6|5858.4|5855.6|1
1612404040000|2021-02-04 02:00:40|5859.4|5856.6|5859.4|5856.6|5859.4|5856.6|5859.4|5856.6|1
1612404050000|2021-02-04 02:00:50|5859.8|5857|5860.4|5857.6|5860.4|5857.6|5859.4|5856.6|7
1612404060000|2021-02-04 02:01:00|5860.6|5857.8|5861.3|5858.5|5862.4|5859.6|5860.4|5857.6|34
1612404070000|2021-02-04 02:01:10|5861.4|5858.6|5861.4|5858.6|5861.4|5858.6|5860.8|5858|4
1612404080000|2021-02-04 02:01:20|5861.8|5859|5861.4|5858.6|5861.8|5859|5861.4|5858.6|0
1612404090000|2021-02-04 02:01:30|5861.8|5859|5861.8|5859|5861.8|5859|5861.4|5858.6|0
1612404100000|2021-02-04 02:01:40|5861.4|5858.6|5863.4|5860.6|5863.4|5860.6|5861.4|5858.6|6
1612404110000|2021-02-04 02:01:50|5863.6|5860.8|5865.4|5862.6|5865.6|5862.8|5863.6|5860.8|47
1612404120000|2021-02-04 02:02:00|5864.6|5861.8|5864.6|5861.8|5865.4|5862.6|5864.6|5861.8|12
1612404130000|2021-02-04 02:02:10|5864.4|5861.6|5864.4|5861.6|5864.4|5861.6|5864.1|5861.3|3
1612404140000|2021-02-04 02:02:20|5864.1|5861.3|5863.1|5860.3|5864.4|5861.6|5862.9|5860.1|22
1612404160000|2021-02-04 02:02:40|5862.6|5859.8|5862.1|5859.3|5862.6|5859.8|5861.4|5858.6|3
1612404170000|2021-02-04 02:02:50|5861.7|5858.9|5862.1|5859.3|5862.1|5859.3|5861.4|5858.6|0
1612404180000|2021-02-04 02:03:00|5862.4|5859.6|5862.4|5859.6|5863.4|5860.6|5862.4|5859.6|4
1612404190000|2021-02-04 02:03:10|5862.9|5860.1|5863.1|5860.3|5863.4|5860.6|5862.9|5860.1|1
1612404200000|2021-02-04 02:03:20|||||||||1
1612404210000|2021-02-04 02:03:30|5863.4|5860.6|5863.1|5860.3|5864.1|5861.3|5863.1|5860.3|12
1612404220000|2021-02-04 02:03:40|5863.4|5860.6|5863.8|5861|5863.8|5861|5863.4|5860.6|0
1612404230000|2021-02-04 02:03:50|5864.4|5861.6|5865.4|5862.6|5865.4|5862.6|5864.4|5861.6|5
1612404240000|2021-02-04 02:04:00|5864.6|5861.8|5864.6|5861.8|5865.3|5862.5|5864.6|5861.8|13
1612404250000|2021-02-04 02:04:10|5864.9|5862.1|5864.9|5862.1|5865.4|5862.6|5864.6|5861.8|4
1612404260000|2021-02-04 02:04:20|5864.6|5861.8|5863.4|5860.6|5864.9|5862.1|5863.4|5860.6|3
1612404270000|2021-02-04 02:04:30|||||||||4
1612404300000|2021-02-04 02:05:00|5864.4|5861.6|5865.1|5862.3|5865.1|5862.3|5864.4|5861.6|9
1612404310000|2021-02-04 02:05:10|5864.6|5861.8|5864.7|5861.9|5865.4|5862.6|5864.6|5861.8|2
1612404330000|2021-02-04 02:05:30|5864.4|5861.6|5863.1|5860.3|5864.4|5861.6|5863.1|5860.3|129
1612404350000|2021-02-04 02:05:50|5862.7|5859.9|5862.4|5859.6|5863.1|5860.3|5862.4|5859.6|0
1612404370000|2021-02-04 02:06:10|5862.1|5859.3|5861.4|5858.6|5862.1|5859.3|5861.4|5858.6|2
1612404400000|2021-02-04 02:06:40|5861.1|5858.3|5861.4|5858.6|5861.4|5858.6|5861.1|5858.3|3
1612404410000|2021-02-04 02:06:50|5861.8|5859|5862.1|5859.3|5862.6|5859.8|5861.4|5858.6|3
1612404420000|2021-02-04 02:07:00|5862.4|5859.6|5862.6|5859.8|5863.1|5860.3|5862.4|5859.6|2
1612404430000|2021-02-04 02:07:10|5863.1|5860.3|5862.4|5859.6|5863.1|5860.3|5862.4|5859.6|0
1612404440000|2021-02-04 02:07:20|5862.1|5859.3|5861.6|5858.8|5862.1|5859.3|5861.6|5858.8|2
1612404450000|2021-02-04 02:07:30|5861.4|5858.6|5861.4|5858.6|5861.4|5858.6|5861.4|5858.6|0
1612404460000|2021-02-04 02:07:40|5862.1|5859.3|5862.9|5860.1|5862.9|5860.1|5862.1|5859.3|2
1612404480000|2021-02-04 02:08:00|5863.1|5860.3|5863.1|5860.3|5863.1|5860.3|5863.1|5860.3|0
1612404490000|2021-02-04 02:08:10|5862.7|5859.9|5862.9|5860.1|5862.9|5860.1|5862.4|5859.6|0
1612404510000|2021-02-04 02:08:30|5863.1|5860.3|5863.1|5860.3|5863.1|5860.3|5863.1|5860.3|10
1612404520000|2021-02-04 02:08:40|5862.6|5859.8|5863.1|5860.3|5863.1|5860.3|5862.6|5859.8|0
1612404540000|2021-02-04 02:09:00|5863.4|5860.6|5863.4|5860.6|5863.4|5860.6|5863.4|5860.6|0
1612404550000|2021-02-04 02:09:10|5863.6|5860.8|5863.9|5861.1|5864.3|5861.5|5863.6|5860.8|5
1612404560000|2021-02-04 02:09:20|5864.3|5861.5|5866.1|5863.3|5866.1|5863.3|5864.3|5861.5|12
1612404570000|2021-02-04 02:09:30|5865.9|5863.1|5865.8|5863|5866.6|5863.8|5865.4|5862.6|1
1612404580000|2021-02-04 02:09:40|5865.6|5862.8|5865.8|5863|5865.8|5863|5865.4|5862.6|0
1612404600000|2021-02-04 02:10:00|5865.9|5863.1|5865.9|5863.1|5865.9|5863.1|5865.9|5863.1|0
1612404610000|2021-02-04 02:10:10|5865.6|5862.8|5865.1|5862.3|5865.6|5862.8|5865.1|5862.3|2
1612404630000|2021-02-04 02:10:30|5865.2|5862.4|5865.9|5863.1|5865.9|5863.1|5865.2|5862.4|5
1612404640000|2021-02-04 02:10:40|5866.1|5863.3|5866.1|5863.3|5866.1|5863.3|5866.1|5863.3|0
1612404660000|2021-02-04 02:11:00|5865.6|5862.8|5865.4|5862.6|5865.6|5862.8|5865.4|5862.6|0
1612404670000|2021-02-04 02:11:10|5865.6|5862.8|5866.4|5863.6|5866.4|5863.6|5865.6|5862.8|1
1612404680000|2021-02-04 02:11:20|5866.9|5864.1|5866.9|5864.1|5866.9|5864.1|5866.9|5864.1|1
1612404720000|2021-02-04 02:12:00|5867.6|5864.8|5867.6|5864.8|5867.6|5864.8|5867.6|5864.8|0
1612404730000|2021-02-04 02:12:10|5867.4|5864.6|5866.4|5863.6|5867.4|5864.6|5866.1|5863.3|3
1612404740000|2021-02-04 02:12:20|5866.1|5863.3|5866.1|5863.3|5866.1|5863.3|5866.1|5863.3|0
1612404750000|2021-02-04 02:12:30|5865.9|5863.1|5866.1|5863.3|5866.4|5863.6|5865.9|5863.1|0
1612404770000|2021-02-04 02:12:50|5865.9|5863.1|5865.9|5863.1|5865.9|5863.1|5865.6|5862.8|1
1612404780000|2021-02-04 02:13:00|||||||||1
1612404790000|2021-02-04 02:13:10|5865.6|5862.8|5865.4|5862.6|5865.6|5862.8|5865.4|5862.6|0
1612404810000|2021-02-04 02:13:30|5865.1|5862.3|5865.1|5862.3|5865.1|5862.3|5865.1|5862.3|5
1612404820000|2021-02-04 02:13:40|5865.4|5862.6|5865.4|5862.6|5865.4|5862.6|5865.4|5862.6|0
1612404830000|2021-02-04 02:13:50|5865.1|5862.3|5865.1|5862.3|5865.1|5862.3|5865.1|5862.3|1
1612404840000|2021-02-04 02:14:00|5865.4|5862.6|5866.1|5863.3|5866.6|5863.8|5865.4|5862.6|1
1612404850000|2021-02-04 02:14:10|5866.4|5863.6|5867.4|5864.6|5867.4|5864.6|5866.1|5863.3|5
1612404860000|2021-02-04 02:14:20|5867.2|5864.4|5867.1|5864.3|5867.2|5864.4|5867.1|5864.3|0
1612404870000|2021-02-04 02:14:30|5867.4|5864.6|5867.6|5864.8|5867.6|5864.8|5867.1|5864.3|18
1612404880000|2021-02-04 02:14:40|||||||||11
1612404890000|2021-02-04 02:14:50|||||||||12
1612404920000|2021-02-04 02:15:20|5866.9|5864.1|5865.6|5862.8|5866.9|5864.1|5865.6|5862.8|1
1612404930000|2021-02-04 02:15:30|5865.4|5862.6|5866.8|5864|5866.8|5864|5865.4|5862.6|14
1612404940000|2021-02-04 02:15:40|5866.4|5863.6|5867.4|5864.6|5867.6|5864.8|5866.4|5863.6|2
1612404960000|2021-02-04 02:16:00|||||||||2
1612404980000|2021-02-04 02:16:20|5866.7|5863.9|5866.7|5863.9|5866.7|5863.9|5866.7|5863.9|1
1612404990000|2021-02-04 02:16:30|5866.6|5863.8|5867.1|5864.3|5867.1|5864.3|5866.6|5863.8|3
1612405000000|2021-02-04 02:16:40|5867.6|5864.8|5867.6|5864.8|5867.6|5864.8|5867.6|5864.8|18
1612405020000|2021-02-04 02:17:00|5867.4|5864.6|5866.7|5863.9|5867.4|5864.6|5866.6|5863.8|1
1612405030000|2021-02-04 02:17:10|5866.6|5863.8|5867.1|5864.3|5867.1|5864.3|5866.6|5863.8|1
1612405040000|2021-02-04 02:17:20|||||||||25
1612405130000|2021-02-04 02:18:50|||||||||4
1612405140000|2021-02-04 02:19:00|5866.3|5863.5|5866.1|5863.3|5866.3|5863.5|5866.1|5863.3|4
1612405170000|2021-02-04 02:19:30|5865.6|5862.8|5865.6|5862.8|5865.6|5862.8|5865.4|5862.6|2
1612405180000|2021-02-04 02:19:40|5866.1|5863.3|5866.7|5863.9|5866.9|5864.1|5866.1|5863.3|2
1612405200000|2021-02-04 02:20:00|5866.4|5863.6|5866.4|5863.6|5866.4|5863.6|5866.4|5863.6|0
1612405220000|2021-02-04 02:20:20|5866.8|5864|5867.4|5864.6|5867.4|5864.6|5866.6|5863.8|1
1612405230000|2021-02-04 02:20:30|||||||||2
1612405240000|2021-02-04 02:20:40|5867.6|5864.8|5867.6|5864.8|5867.6|5864.8|5867.6|5864.8|2
1612405250000|2021-02-04 02:20:50|5867.4|5864.6|5869.6|5866.8|5870.4|5867.6|5867.4|5864.6|42
1612405270000|2021-02-04 02:21:10|5869.4|5866.6|5869.1|5866.3|5869.4|5866.6|5869.1|5866.3|1
1612405280000|2021-02-04 02:21:20|5868.6|5865.8|5868.6|5865.8|5868.6|5865.8|5868.6|5865.8|0
1612405290000|2021-02-04 02:21:30|5869.1|5866.3|5869.1|5866.3|5869.1|5866.3|5869.1|5866.3|1
1612405300000|2021-02-04 02:21:40|5868.7|5865.9|5868.1|5865.3|5868.7|5865.9|5868.1|5865.3|3
1612405330000|2021-02-04 02:22:10|5868.4|5865.6|5868.1|5865.3|5868.4|5865.6|5868.1|5865.3|3
1612405370000|2021-02-04 02:22:50|5867.7|5864.9|5868.4|5865.6|5868.4|5865.6|5867.6|5864.8|2
1612405380000|2021-02-04 02:23:00|5869.1|5866.3|5869.1|5866.3|5869.1|5866.3|5869.1|5866.3|1
1612405400000|2021-02-04 02:23:20|5869.6|5866.8|5869.6|5866.8|5869.6|5866.8|5869.6|5866.8|0
1612405410000|2021-02-04 02:23:30|5869.1|5866.3|5869.1|5866.3|5869.1|5866.3|5869.1|5866.3|0
1612405470000|2021-02-04 02:24:30|5869.6|5866.8|5870.1|5867.3|5870.1|5867.3|5869.6|5866.8|49
1612405490000|2021-02-04 02:24:50|5869.4|5866.6|5869.1|5866.3|5870.1|5867.3|5869.1|5866.3|4
1612405510000|2021-02-04 02:25:10|5869.6|5866.8|5869.6|5866.8|5869.6|5866.8|5869.6|5866.8|0
1612405530000|2021-02-04 02:25:30|5869.4|5866.6|5869.1|5866.3|5869.4|5866.6|5869.1|5866.3|2
1612405550000|2021-02-04 02:25:50|5868.9|5866.1|5869.1|5866.3|5869.1|5866.3|5868.9|5866.1|1
1612405570000|2021-02-04 02:26:10|5869|5866.2|5868.4|5865.6|5869|5866.2|5868.4|5865.6|0
1612405590000|2021-02-04 02:26:30|5867.9|5865.1|5867.4|5864.6|5867.9|5865.1|5867.4|5864.6|19
1612405610000|2021-02-04 02:26:50|||||||||1
1612405620000|2021-02-04 02:27:00|5867.8|5865|5868.3|5865.5|5868.3|5865.5|5867.8|5865|0
1612405630000|2021-02-04 02:27:10|5868.4|5865.6|5868.4|5865.6|5868.4|5865.6|5868.4|5865.6|4
1612405640000|2021-02-04 02:27:20|5868.9|5866.1|5868.9|5866.1|5868.9|5866.1|5868.9|5866.1|0
1612405650000|2021-02-04 02:27:30|5868.5|5865.7|5868.4|5865.6|5868.5|5865.7|5868.4|5865.6|0
1612405680000|2021-02-04 02:28:00|5868.3|5865.5|5867.8|5865|5868.3|5865.5|5867.8|5865|10
1612405700000|2021-02-04 02:28:20|5868.3|5865.5|5868.3|5865.5|5868.3|5865.5|5868.3|5865.5|0
1612405730000|2021-02-04 02:28:50|||||||||1
1612405790000|2021-02-04 02:29:50|5869.3|5866.5|5869.3|5866.5|5869.3|5866.5|5869.3|5866.5|1
1612405800000|2021-02-04 02:30:00|5869.7|5866.9|5870|5867.2|5870|5867.2|5869.4|5866.6|6
1612405810000|2021-02-04 02:30:10|5869.4|5866.6|5870|5867.2|5870|5867.2|5869.4|5866.6|0
1612405820000|2021-02-04 02:30:20|5869.5|5866.7|5869.5|5866.7|5869.5|5866.7|5869.5|5866.7|0
1612405830000|2021-02-04 02:30:30|5869.4|5866.6|5869.4|5866.6|5869.4|5866.6|5869.4|5866.6|0
1612405840000|2021-02-04 02:30:40|||||||||1
1612405860000|2021-02-04 02:31:00|5869.5|5866.7|5869.5|5866.7|5869.5|5866.7|5869.4|5866.6|2
1612405870000|2021-02-04 02:31:10|5869.4|5866.6|5869.4|5866.6|5869.4|5866.6|5869.4|5866.6|0
1612405880000|2021-02-04 02:31:20|5869.5|5866.7|5870|5867.2|5870.3|5867.5|5869.5|5866.7|10
1612405910000|2021-02-04 02:31:50|5870.4|5867.6|5870.5|5867.7|5870.5|5867.7|5870.4|5867.6|3
1612405920000|2021-02-04 02:32:00|5870.4|5867.6|5870.4|5867.6|5870.4|5867.6|5870|5867.2|5
1612405930000|2021-02-04 02:32:10|5870|5867.2|5870.4|5867.6|5870.4|5867.6|5870|5867.2|6
1612405940000|2021-02-04 02:32:20|5870|5867.2|5869.5|5866.7|5870.4|5867.6|5869|5866.2|18
1612405950000|2021-02-04 02:32:30|5869.4|5866.6|5870|5867.2|5870|5867.2|5869.4|5866.6|3
1612405960000|2021-02-04 02:32:40|5870.4|5867.6|5870.4|5867.6|5870.4|5867.6|5870.4|5867.6|3
1612405980000|2021-02-04 02:33:00|5870.9|5868.1|5870.5|5867.7|5870.9|5868.1|5870.5|5867.7|12
1612405990000|2021-02-04 02:33:10|5871|5868.2|5870|5867.2|5871|5868.2|5869.7|5866.9|7
1612406020000|2021-02-04 02:33:40|5870.4|5867.6|5870.4|5867.6|5870.4|5867.6|5870.4|5867.6|2
1612406040000|2021-02-04 02:34:00|5869.9|5867.1|5870|5867.2|5870.4|5867.6|5869.5|5866.7|8
1612406050000|2021-02-04 02:34:10|5870.4|5867.6|5870.4|5867.6|5870.4|5867.6|5870.4|5867.6|1
1612406060000|2021-02-04 02:34:20|5870.5|5867.7|5870.4|5867.6|5870.5|5867.7|5870|5867.2|2
1612406070000|2021-02-04 02:34:30|5870.7|5867.9|5872.4|5869.6|5872.5|5869.7|5870.5|5867.7|20
1612406080000|2021-02-04 02:34:40|5872|5869.2|5872|5869.2|5872.5|5869.7|5871.4|5868.6|1
1612406090000|2021-02-04 02:34:50|5871.7|5868.9|5872.5|5869.7|5873|5870.2|5871.5|5868.7|19
1612406100000|2021-02-04 02:35:00|5872.9|5870.1|5876.4|5873.6|5876.5|5873.7|5872.9|5870.1|50
1612406110000|2021-02-04 02:35:10|5876.5|5873.7|5875|5872.2|5876.5|5873.7|5875|5872.2|10
1612406120000|2021-02-04 02:35:20|5875.4|5872.6|5875.4|5872.6|5875.4|5872.6|5875.4|5872.6|7
1612406140000|2021-02-04 02:35:40|5876|5873.2|5875.5|5872.7|5876.4|5873.6|5875.5|5872.7|19
1612406150000|2021-02-04 02:35:50|5876|5873.2|5875.4|5872.6|5876|5873.2|5875.4|5872.6|16
1612406160000|2021-02-04 02:36:00|5875.5|5872.7|5875.5|5872.7|5875.5|5872.7|5875.5|5872.7|3
1612406170000|2021-02-04 02:36:10|5875.4|5872.6|5874.4|5871.6|5875.4|5872.6|5874.4|5871.6|14
1612406180000|2021-02-04 02:36:20|5874.5|5871.7|5874.4|5871.6|5874.5|5871.7|5874.4|5871.6|2
1612406190000|2021-02-04 02:36:30|5875|5872.2|5874.4|5871.6|5875|5872.2|5874.4|5871.6|0
1612406200000|2021-02-04 02:36:40|5874|5871.2|5874.4|5871.6|5874.4|5871.6|5874|5871.2|1
1612406210000|2021-02-04 02:36:50|5874.3|5871.5|5873.9|5871.1|5874.3|5871.5|5873.5|5870.7|8
1612406220000|2021-02-04 02:37:00|5874|5871.2|5875|5872.2|5875|5872.2|5874|5871.2|5
1612406230000|2021-02-04 02:37:10|5874.5|5871.7|5875.4|5872.6|5875.4|5872.6|5874.5|5871.7|3
1612406240000|2021-02-04 02:37:20|5875|5872.2|5874.4|5871.6|5875|5872.2|5874.4|5871.6|1
1612406250000|2021-02-04 02:37:30|5874.5|5871.7|5874.4|5871.6|5875|5872.2|5874.4|5871.6|1
1612406260000|2021-02-04 02:37:40|5874.5|5871.7|5874.5|5871.7|5874.5|5871.7|5874.5|5871.7|1
1612406270000|2021-02-04 02:37:50|5874.4|5871.6|5874.4|5871.6|5874.4|5871.6|5874.4|5871.6|1
1612406280000|2021-02-04 02:38:00|5874.5|5871.7|5874.5|5871.7|5874.5|5871.7|5874.5|5871.7|1
1612406290000|2021-02-04 02:38:10|5874.2|5871.4|5874|5871.2|5874.2|5871.4|5874|5871.2|7
1612406300000|2021-02-04 02:38:20|5874.5|5871.7|5875|5872.2|5875.5|5872.7|5874.4|5871.6|7
1612406310000|2021-02-04 02:38:30|5874.5|5871.7|5874.5|5871.7|5874.5|5871.7|5874.5|5871.7|1
1612406320000|2021-02-04 02:38:40|5874.4|5871.6|5874.4|5871.6|5874.4|5871.6|5874.4|5871.6|1
1612406330000|2021-02-04 02:38:50|||||||||2
1612406340000|2021-02-04 02:39:00|5874.5|5871.7|5874.5|5871.7|5874.5|5871.7|5874.5|5871.7|1
1612406350000|2021-02-04 02:39:10|5874.4|5871.6|5874.4|5871.6|5874.4|5871.6|5874.4|5871.6|0
1612406360000|2021-02-04 02:39:20|5874.7|5871.9|5875|5872.2|5875.4|5872.6|5874.7|5871.9|5
1612406370000|2021-02-04 02:39:30|5875.4|5872.6|5875.5|5872.7|5876.5|5873.7|5875.4|5872.6|17
1612406380000|2021-02-04 02:39:40|5875.9|5873.1|5876.9|5874.1|5877|5874.2|5875.9|5873.1|17
1612406390000|2021-02-04 02:39:50|5877|5874.2|5877.9|5875.1|5877.9|5875.1|5876.5|5873.7|38
1612406400000|2021-02-04 02:40:00|5878|5875.2|5878.4|5875.6|5878.5|5875.7|5877.5|5874.7|141
1612406410000|2021-02-04 02:40:10|5878.5|5875.7|5879.4|5876.6|5880.4|5877.6|5877.5|5874.7|28
1612406420000|2021-02-04 02:40:20|5879.5|5876.7|5881|5878.2|5881.5|5878.7|5879.5|5876.7|42
1612406430000|2021-02-04 02:40:30|5880.5|5877.7|5880.4|5877.6|5880.5|5877.7|5879.5|5876.7|3
1612406440000|2021-02-04 02:40:40|5880.5|5877.7|5878.2|5875.4|5880.5|5877.7|5878.2|5875.4|5
1612406450000|2021-02-04 02:40:50|5877.7|5874.9|5876|5873.2|5877.7|5874.9|5876|5873.2|0
1612406460000|2021-02-04 02:41:00|5876.4|5873.6|5877.5|5874.7|5877.5|5874.7|5876.4|5873.6|4
1612406470000|2021-02-04 02:41:10|5877|5874.2|5877.9|5875.1|5878|5875.2|5877|5874.2|3
1612406480000|2021-02-04 02:41:20|5877.5|5874.7|5877.2|5874.4|5877.9|5875.1|5877.2|5874.4|4
1612406490000|2021-02-04 02:41:30|5877|5874.2|5877.4|5874.6|5877.4|5874.6|5877|5874.2|0
1612406500000|2021-02-04 02:41:40|5877.8|5875|5877.4|5874.6|5877.8|5875|5877.4|5874.6|0
1612406510000|2021-02-04 02:41:50|5877|5874.2|5877|5874.2|5877|5874.2|5877|5874.2|0
1612406520000|2021-02-04 02:42:00|5877.5|5874.7|5877.4|5874.6|5877.9|5875.1|5877.4|5874.6|14
1612406530000|2021-02-04 02:42:10|5877|5874.2|5877|5874.2|5877.9|5875.1|5877|5874.2|8
1612406540000|2021-02-04 02:42:20|5876.9|5874.1|5875.8|5873|5876.9|5874.1|5875.4|5872.6|13
1612406550000|2021-02-04 02:42:30|5876.4|5873.6|5877.9|5875.1|5877.9|5875.1|5876.4|5873.6|2
1612406560000|2021-02-04 02:42:40|5877.5|5874.7|5876.5|5873.7|5877.9|5875.1|5876.4|5873.6|30
1612406570000|2021-02-04 02:42:50|||||||||32
1612406580000|2021-02-04 02:43:00|5876.4|5873.6|5876.4|5873.6|5876.4|5873.6|5876.4|5873.6|3
1612406590000|2021-02-04 02:43:10|5876.2|5873.4|5875.8|5873|5876.2|5873.4|5875.8|5873|13
1612406600000|2021-02-04 02:43:20|5876.5|5873.7|5876.5|5873.7|5877|5874.2|5876.5|5873.7|9
1612406610000|2021-02-04 02:43:30|5876.4|5873.6|5877.4|5874.6|5878|5875.2|5876.4|5873.6|26
1612406620000|2021-02-04 02:43:40|5877|5874.2|5877.4|5874.6|5877.4|5874.6|5877|5874.2|1
1612406630000|2021-02-04 02:43:50|5877|5874.2|5877|5874.2|5877|5874.2|5877|5874.2|1
1612406640000|2021-02-04 02:44:00|5876.4|5873.6|5876.5|5873.7|5876.5|5873.7|5876|5873.2|0
1612406650000|2021-02-04 02:44:10|5876.4|5873.6|5876.4|5873.6|5876.4|5873.6|5876.4|5873.6|0
1612406660000|2021-02-04 02:44:20|5876.5|5873.7|5876.5|5873.7|5876.5|5873.7|5876.5|5873.7|1
1612406670000|2021-02-04 02:44:30|||||||||3
1612406690000|2021-02-04 02:44:50|5876.4|5873.6|5875.4|5872.6|5876.4|5873.6|5875.4|5872.6|15
1612406710000|2021-02-04 02:45:10|5876.8|5874|5876.9|5874.1|5876.9|5874.1|5876.8|5874|22
1612406720000|2021-02-04 02:45:20|5877.4|5874.6|5877|5874.2|5877.4|5874.6|5877|5874.2|2
1612406730000|2021-02-04 02:45:30|5877.4|5874.6|5877|5874.2|5877.5|5874.7|5877|5874.2|14
1612406740000|2021-02-04 02:45:40|5876.5|5873.7|5877|5874.2|5877|5874.2|5876.5|5873.7|0
1612406750000|2021-02-04 02:45:50|5877.5|5874.7|5877.5|5874.7|5877.5|5874.7|5877.5|5874.7|0
1612406760000|2021-02-04 02:46:00|5877.9|5875.1|5878|5875.2|5878|5875.2|5877.5|5874.7|9
1612406770000|2021-02-04 02:46:10|5878.4|5875.6|5878|5875.2|5878.4|5875.6|5878|5875.2|1
1612406780000|2021-02-04 02:46:20|5878.4|5875.6|5878.5|5875.7|5878.5|5875.7|5878.4|5875.6|6
1612406790000|2021-02-04 02:46:30|5879.5|5876.7|5879.5|5876.7|5879.5|5876.7|5879.5|5876.7|24
1612406800000|2021-02-04 02:46:40|||||||||11
1612406830000|2021-02-04 02:47:10|5879.4|5876.6|5878.5|5875.7|5879.5|5876.7|5878.5|5875.7|5
1612406840000|2021-02-04 02:47:20|5879.4|5876.6|5879|5876.2|5879.4|5876.6|5879|5876.2|9
1612406850000|2021-02-04 02:47:30|5879.4|5876.6|5879.4|5876.6|5879.4|5876.6|5879|5876.2|1
1612406860000|2021-02-04 02:47:40|5879|5876.2|5879|5876.2|5879|5876.2|5879|5876.2|1
1612406870000|2021-02-04 02:47:50|5879.4|5876.6|5879.4|5876.6|5879.4|5876.6|5879.4|5876.6|1
1612406880000|2021-02-04 02:48:00|5879.5|5876.7|5881.4|5878.6|5881.4|5878.6|5879.5|5876.7|28
1612406890000|2021-02-04 02:48:10|5881.5|5878.7|5882.9|5880.1|5882.9|5880.1|5881.5|5878.7|15
1612406900000|2021-02-04 02:48:20|5883.4|5880.6|5882.5|5879.7|5883.5|5880.7|5882.5|5879.7|19
1612406910000|2021-02-04 02:48:30|5881.4|5878.6|5881.4|5878.6|5881.4|5878.6|5881.4|5878.6|4
1612406920000|2021-02-04 02:48:40|5881.8|5879|5881.8|5879|5881.8|5879|5881.4|5878.6|15
1612406930000|2021-02-04 02:48:50|5881.4|5878.6|5879.4|5876.6|5881.4|5878.6|5879.4|5876.6|8
1612406940000|2021-02-04 02:49:00|5879.8|5877|5878.7|5875.9|5879.8|5877|5878.7|5875.9|0
1612406950000|2021-02-04 02:49:10|5879.4|5876.6|5879.4|5876.6|5879.4|5876.6|5879.4|5876.6|2
1612406960000|2021-02-04 02:49:20|5879|5876.2|5878.8|5876|5879|5876.2|5878.8|5876|2
1612406970000|2021-02-04 02:49:30|5879|5876.2|5879|5876.2|5879.4|5876.6|5878.5|5875.7|3
1612406980000|2021-02-04 02:49:40|||||||||2
1612406990000|2021-02-04 02:49:50|5879.4|5876.6|5879.4|5876.6|5879.4|5876.6|5879.4|5876.6|2
1612407000000|2021-02-04 02:50:00|5879.8|5877|5879.4|5876.6|5879.8|5877|5879|5876.2|1
1612407010000|2021-02-04 02:50:10|5879|5876.2|5879.4|5876.6|5879.4|5876.6|5879|5876.2|0
1612407020000|2021-02-04 02:50:20|5878.9|5876.1|5879.3|5876.5|5879.3|5876.5|5878.9|5876.1|0
1612407030000|2021-02-04 02:50:30|5879.4|5876.6|5880.4|5877.6|5880.4|5877.6|5879.4|5876.6|4
1612407040000|2021-02-04 02:50:40|5880|5877.2|5880|5877.2|5880.4|5877.6|5880|5877.2|2
1612407050000|2021-02-04 02:50:50|5880.4|5877.6|5880.9|5878.1|5880.9|5878.1|5880.4|5877.6|1
1612407070000|2021-02-04 02:51:10|5881|5878.2|5881|5878.2|5881|5878.2|5881|5878.2|1
1612407080000|2021-02-04 02:51:20|5881.4|5878.6|5881.5|5878.7|5882.5|5879.7|5881.4|5878.6|9
1612407090000|2021-02-04 02:51:30|5881.4|5878.6|5882.4|5879.6|5882.4|5879.6|5881|5878.2|59
1612407100000|2021-02-04 02:51:40|5882.5|5879.7|5883.2|5880.4|5883.4|5880.6|5882.5|5879.7|5
1612407110000|2021-02-04 02:51:50|5883|5880.2|5882|5879.2|5883|5880.2|5882|5879.2|3
1612407120000|2021-02-04 02:52:00|5881.9|5879.1|5881.9|5879.1|5881.9|5879.1|5881.9|5879.1|0
1612407130000|2021-02-04 02:52:10|5881.5|5878.7|5880|5877.2|5881.5|5878.7|5880|5877.2|3
1612407140000|2021-02-04 02:52:20|5880.4|5877.6|5878|5875.2|5880.4|5877.6|5878|5875.2|0
1612407150000|2021-02-04 02:52:30|5878.4|5875.6|5878.4|5875.6|5878.4|5875.6|5878.4|5875.6|2
1612407160000|2021-02-04 02:52:40|||||||||1
1612407170000|2021-02-04 02:52:50|5878.9|5876.1|5878.4|5875.6|5878.9|5876.1|5878.4|5875.6|1
1612407180000|2021-02-04 02:53:00|5878.5|5875.7|5877.4|5874.6|5878.5|5875.7|5877|5874.2|6
1612407190000|2021-02-04 02:53:10|||||||||1
1612407200000|2021-02-04 02:53:20|||||||||7
1612407210000|2021-02-04 02:53:30|5878.4|5875.6|5878|5875.2|5878.4|5875.6|5878|5875.2|2
1612407220000|2021-02-04 02:53:40|5878.4|5875.6|5878.4|5875.6|5878.4|5875.6|5878|5875.2|2
1612407230000|2021-02-04 02:53:50|5878|5875.2|5878.4|5875.6|5878.9|5876.1|5878|5875.2|2
1612407240000|2021-02-04 02:54:00|5878.8|5876|5878.8|5876|5878.8|5876|5878.4|5875.6|0
1612407260000|2021-02-04 02:54:20|5879.4|5876.6|5879.4|5876.6|5879.4|5876.6|5879.4|5876.6|0
1612407270000|2021-02-04 02:54:30|5879|5876.2|5879.4|5876.6|5879.4|5876.6|5878.9|5876.1|1
1612407280000|2021-02-04 02:54:40|5879.8|5877|5879.4|5876.6|5879.8|5877|5879.4|5876.6|2
1612407290000|2021-02-04 02:54:50|5879.8|5877|5880.9|5878.1|5880.9|5878.1|5879.4|5876.6|2
1612407300000|2021-02-04 02:55:00|5880.8|5878|5881.4|5878.6|5881.4|5878.6|5880.8|5878|1
1612407310000|2021-02-04 02:55:10|5881|5878.2|5880.9|5878.1|5881|5878.2|5880.9|5878.1|0
1612407320000|2021-02-04 02:55:20|5880.5|5877.7|5880.5|5877.7|5880.5|5877.7|5880.5|5877.7|0
1612407330000|2021-02-04 02:55:30|5880.4|5877.6|5880.4|5877.6|5880.4|5877.6|5879.9|5877.1|1
1612407340000|2021-02-04 02:55:40|5880.5|5877.7|5880.5|5877.7|5880.5|5877.7|5880.5|5877.7|0
1612407350000|2021-02-04 02:55:50|5881|5878.2|5881|5878.2|5881.4|5878.6|5881|5878.2|1
1612407360000|2021-02-04 02:56:00|5880.7|5877.9|5880.4|5877.6|5880.9|5878.1|5880.4|5877.6|0
1612407370000|2021-02-04 02:56:10|||||||||1
1612407380000|2021-02-04 02:56:20|5880.5|5877.7|5880.5|5877.7|5880.5|5877.7|5880.5|5877.7|2
1612407390000|2021-02-04 02:56:30|5880.4|5877.6|5881|5878.2|5881|5878.2|5880.4|5877.6|3
1612407400000|2021-02-04 02:56:40|||||||||1
1612407410000|2021-02-04 02:56:50|5879.5|5876.7|5879.5|5876.7|5879.5|5876.7|5879.5|5876.7|8
1612407420000|2021-02-04 02:57:00|5879.9|5877.1|5878.5|5875.7|5880|5877.2|5878.5|5875.7|6
1612407430000|2021-02-04 02:57:10|||||||||10
1612407440000|2021-02-04 02:57:20|5878.7|5875.9|5879.4|5876.6|5879.4|5876.6|5878.7|5875.9|14
1612407450000|2021-02-04 02:57:30|5879.5|5876.7|5883|5880.2|5883.9|5881.1|5879.5|5876.7|61
1612407470000|2021-02-04 02:57:50|5883.4|5880.6|5883.4|5880.6|5883.4|5880.6|5883.4|5880.6|1
1612407480000|2021-02-04 02:58:00|5882.9|5880.1|5882.2|5879.4|5883|5880.2|5882.2|5879.4|13
1612407490000|2021-02-04 02:58:10|5882|5879.2|5882|5879.2|5882|5879.2|5882|5879.2|0
1612407500000|2021-02-04 02:58:20|5882.4|5879.6|5882.4|5879.6|5882.4|5879.6|5882.4|5879.6|3
1612407510000|2021-02-04 02:58:30|5882.5|5879.7|5882.9|5880.1|5883|5880.2|5882.5|5879.7|3
1612407520000|2021-02-04 02:58:40|5883|5880.2|5883|5880.2|5883|5880.2|5882.5|5879.7|1
1612407530000|2021-02-04 02:58:50|||||||||2
1612407540000|2021-02-04 02:59:00|5883.4|5880.6|5883.5|5880.7|5883.9|5881.1|5882.5|5879.7|13
1612407550000|2021-02-04 02:59:10|5884|5881.2|5884.4|5881.6|5885|5882.2|5884|5881.2|62
1612407560000|2021-02-04 02:59:20|5884.8|5882|5885.4|5882.6|5885.9|5883.1|5884.8|5882|16
1612407570000|2021-02-04 02:59:30|5885.8|5883|5887|5884.2|5887.5|5884.7|5885.4|5882.6|87
1612407580000|2021-02-04 02:59:40|5886.7|5883.9|5888.4|5885.6|5888.4|5885.6|5886.7|5883.9|228
1612407590000|2021-02-04 02:59:50|5888.5|5885.7|5888.4|5885.6|5888.5|5885.7|5887.9|5885.1|65
1612407600000|2021-02-04 03:00:00|5888.5|5885.7|5888.5|5885.7|5888.8|5886|5887.5|5884.7|45
1612407610000|2021-02-04 03:00:10|5888.4|5885.6|5888.4|5885.6|5889.3|5886.5|5886.5|5883.7|39
1612407620000|2021-02-04 03:00:20|5888|5885.2|5888|5885.2|5888.4|5885.6|5888|5885.2|0
1612407630000|2021-02-04 03:00:30|5887.9|5885.1|5888.4|5885.6|5888.5|5885.7|5887.9|5885.1|12
1612407640000|2021-02-04 03:00:40|5888|5885.2|5886.5|5883.7|5888|5885.2|5886.5|5883.7|12
1612407650000|2021-02-04 03:00:50|5886.9|5884.1|5887.5|5884.7|5887.9|5885.1|5886.9|5884.1|109
1612407660000|2021-02-04 03:01:00|5887.8|5885|5887.4|5884.6|5887.8|5885|5887|5884.2|3
1612407670000|2021-02-04 03:01:10|5888.3|5885.5|5888.9|5886.1|5888.9|5886.1|5888.3|5885.5|14
1612407680000|2021-02-04 03:01:20|5888.4|5885.6|5888.4|5885.6|5888.9|5886.1|5888|5885.2|13
1612407690000|2021-02-04 03:01:30|5888|5885.2|5887.4|5884.6|5888|5885.2|5887.4|5884.6|12
1612407700000|2021-02-04 03:01:40|5887.8|5885|5887.8|5885|5887.8|5885|5887.8|5885|1
1612407710000|2021-02-04 03:01:50|5887.4|5884.6|5887.4|5884.6|5887.4|5884.6|5887|5884.2|5
1612407720000|2021-02-04 03:02:00|5887|5884.2|5887|5884.2|5888.3|5885.5|5887|5884.2|16
1612407730000|2021-02-04 03:02:10|5887.4|5884.6|5887.5|5884.7|5887.5|5884.7|5887.4|5884.6|15
1612407740000|2021-02-04 03:02:20|5887.4|5884.6|5887.5|5884.7|5887.5|5884.7|5887.4|5884.6|10
1612407750000|2021-02-04 03:02:30|5887.4|5884.6|5886.9|5884.1|5887.4|5884.6|5886.9|5884.1|3
1612407760000|2021-02-04 03:02:40|5887.3|5884.5|5885.4|5882.6|5887.3|5884.5|5885.4|5882.6|7
1612407770000|2021-02-04 03:02:50|5885.3|5882.5|5884.4|5881.6|5885.3|5882.5|5884.4|5881.6|20
1612407780000|2021-02-04 03:03:00|5884.3|5881.5|5883.4|5880.6|5884.3|5881.5|5883.4|5880.6|9
1612407790000|2021-02-04 03:03:10|5883.5|5880.7|5883.4|5880.6|5883.5|5880.7|5883|5880.2|3
1612407800000|2021-02-04 03:03:20|5883|5880.2|5885|5882.2|5885.4|5882.6|5883|5880.2|12
1612407810000|2021-02-04 03:03:30|5885.4|5882.6|5885.9|5883.1|5885.9|5883.1|5885.4|5882.6|0
1612407820000|2021-02-04 03:03:40|5886.3|5883.5|5886.9|5884.1|5886.9|5884.1|5885.9|5883.1|12
1612407830000|2021-02-04 03:03:50|5886.8|5884|5885.4|5882.6|5886.8|5884|5884|5881.2|33
1612407840000|2021-02-04 03:04:00|5884.9|5882.1|5884.9|5882.1|5884.9|5882.1|5884.9|5882.1|6
1612407850000|2021-02-04 03:04:10|5885.4|5882.6|5883.5|5880.7|5885.4|5882.6|5883.5|5880.7|6
1612407860000|2021-02-04 03:04:20|5883.6|5880.8|5885.4|5882.6|5885.4|5882.6|5883.6|5880.8|27
1612407870000|2021-02-04 03:04:30|5886.4|5883.6|5885.9|5883.1|5886.4|5883.6|5885.9|5883.1|11
1612407880000|2021-02-04 03:04:40|5885.8|5883|5886.3|5883.5|5886.3|5883.5|5885.8|5883|17
1612407890000|2021-02-04 03:04:50|5885.9|5883.1|5886.1|5883.3|5886.1|5883.3|5885.9|5883.1|7
1612407900000|2021-02-04 03:05:00|5886.4|5883.6|5886.4|5883.6|5886.4|5883.6|5885.3|5882.5|76
1612407910000|2021-02-04 03:05:10|5887.1|5884.3|5887.3|5884.5|5887.3|5884.5|5887.1|5884.3|11
1612407920000|2021-02-04 03:05:20|5887.4|5884.6|5888|5885.2|5888.4|5885.6|5887.4|5884.6|35
1612407930000|2021-02-04 03:05:30|5887.8|5885|5888.9|5886.1|5888.9|5886.1|5887.8|5885|4
1612407940000|2021-02-04 03:05:40|5888.8|5886|5888.3|5885.5|5888.8|5886|5887.4|5884.6|17
1612407950000|2021-02-04 03:05:50|5887.8|5885|5887.8|5885|5887.8|5885|5887.8|5885|1
1612407960000|2021-02-04 03:06:00|5886.8|5884|5886.8|5884|5886.8|5884|5886.8|5884|17
1612407970000|2021-02-04 03:06:10|5886.4|5883.6|5888.4|5885.6|5888.4|5885.6|5886.4|5883.6|19
1612407980000|2021-02-04 03:06:20|5888|5885.2|5888|5885.2|5888|5885.2|5888|5885.2|4
1612407990000|2021-02-04 03:06:30|5887.9|5885.1|5888.4|5885.6|5888.4|5885.6|5887.9|5885.1|2
1612408010000|2021-02-04 03:06:50|5888|5885.2|5888.4|5885.6|5888.4|5885.6|5888|5885.2|2
1612408020000|2021-02-04 03:07:00|5888.5|5885.7|5888.5|5885.7|5888.5|5885.7|5888.5|5885.7|8
1612408030000|2021-02-04 03:07:10|5888.4|5885.6|5888.3|5885.5|5888.4|5885.6|5887.9|5885.1|20
1612408040000|2021-02-04 03:07:20|5888.4|5885.6|5888.4|5885.6|5888.4|5885.6|5888.4|5885.6|1
1612408050000|2021-02-04 03:07:30|5889.1|5886.3|5889.4|5886.6|5889.4|5886.6|5889.1|5886.3|16
1612408060000|2021-02-04 03:07:40|5889|5886.2|5889|5886.2|5889|5886.2|5889|5886.2|1
1612408070000|2021-02-04 03:07:50|5888.4|5885.6|5888.4|5885.6|5888.4|5885.6|5888.4|5885.6|11
1612408080000|2021-02-04 03:08:00|5888.9|5886.1|5888.5|5885.7|5888.9|5886.1|5888.5|5885.7|1
1612408090000|2021-02-04 03:08:10|5888.9|5886.1|5889.5|5886.7|5889.5|5886.7|5888.9|5886.1|24
1612408100000|2021-02-04 03:08:20|5889.4|5886.6|5890.3|5887.5|5890.3|5887.5|5889.4|5886.6|5
1612408110000|2021-02-04 03:08:30|5890.4|5887.6|5890.3|5887.5|5890.4|5887.6|5890.3|5887.5|2
1612408120000|2021-02-04 03:08:40|5889.8|5887|5889.4|5886.6|5889.8|5887|5889.3|5886.5|25
1612408130000|2021-02-04 03:08:50|5889.8|5887|5889.4|5886.6|5889.8|5887|5889.4|5886.6|26
1612408140000|2021-02-04 03:09:00|5888.8|5886|5888.4|5885.6|5888.8|5886|5888.4|5885.6|4
1612408150000|2021-02-04 03:09:10|5887.4|5884.6|5887.4|5884.6|5887.4|5884.6|5887.4|5884.6|3
1612408160000|2021-02-04 03:09:20|5887.8|5885|5886.8|5884|5887.8|5885|5886.4|5883.6|2
1612408170000|2021-02-04 03:09:30|||||||||1
1612408180000|2021-02-04 03:09:40|5886.4|5883.6|5886.8|5884|5886.8|5884|5885.8|5883|38
1612408190000|2021-02-04 03:09:50|5887.4|5884.6|5887.8|5885|5887.8|5885|5887.4|5884.6|37
1612408200000|2021-02-04 03:10:00|5887.9|5885.1|5887.8|5885|5887.9|5885.1|5887.4|5884.6|4
1612408210000|2021-02-04 03:10:10|5887.4|5884.6|5887.6|5884.8|5887.6|5884.8|5887.3|5884.5|0
1612408220000|2021-02-04 03:10:20|5888.4|5885.6|5889.4|5886.6|5889.4|5886.6|5888|5885.2|9
1612408230000|2021-02-04 03:10:30|5891.3|5888.5|5890.3|5887.5|5891.3|5888.5|5889.4|5886.6|63
1612408240000|2021-02-04 03:10:40|5892.3|5889.5|5892.1|5889.3|5892.6|5889.8|5891.1|5888.3|320
1612408250000|2021-02-04 03:10:50|5891.6|5888.8|5892.1|5889.3|5892.1|5889.3|5891.3|5888.5|42
1612408260000|2021-02-04 03:11:00|5891.8|5889|5891.8|5889|5891.8|5889|5891.8|5889|3
1612408270000|2021-02-04 03:11:10|5891.4|5888.6|5891.8|5889|5892.1|5889.3|5891.3|5888.5|4
1612408280000|2021-02-04 03:11:20|5891.3|5888.5|5891.3|5888.5|5891.3|5888.5|5891.3|5888.5|0
1612408290000|2021-02-04 03:11:30|5891.1|5888.3|5891.3|5888.5|5891.3|5888.5|5890.8|5888|6
1612408300000|2021-02-04 03:11:40|||||||||3
1612408310000|2021-02-04 03:11:50|5891.1|5888.3|5891.1|5888.3|5891.1|5888.3|5891.1|5888.3|1
1612408320000|2021-02-04 03:12:00|5891.3|5888.5|5891.3|5888.5|5891.3|5888.5|5891.3|5888.5|0
1612408330000|2021-02-04 03:12:10|5891.8|5889|5891.3|5888.5|5891.8|5889|5891.3|5888.5|7
1612408340000|2021-02-04 03:12:20|5891.1|5888.3|5891.8|5889|5892.1|5889.3|5891.1|5888.3|5
1612408350000|2021-02-04 03:12:30|5892.1|5889.3|5891.3|5888.5|5892.3|5889.5|5891.3|5888.5|4
1612408360000|2021-02-04 03:12:40|5891.6|5888.8|5891.6|5888.8|5891.6|5888.8|5891.3|5888.5|1
1612408370000|2021-02-04 03:12:50|5891.3|5888.5|5892.1|5889.3|5892.1|5889.3|5891.3|5888.5|15
1612408380000|2021-02-04 03:13:00|5891.4|5888.6|5890.3|5887.5|5891.4|5888.6|5890.3|5887.5|11
1612408390000|2021-02-04 03:13:10|5889.3|5886.5|5888.1|5885.3|5889.3|5886.5|5887.8|5885|11
1612408400000|2021-02-04 03:13:20|5887.8|5885|5886.8|5884|5887.8|5885|5886.8|5884|3
1612408410000|2021-02-04 03:13:30|5887.1|5884.3|5886.8|5884|5887.1|5884.3|5886.8|5884|2
1612408420000|2021-02-04 03:13:40|5887.3|5884.5|5888.6|5885.8|5889.3|5886.5|5887.3|5884.5|6
1612408430000|2021-02-04 03:13:50|5888.8|5886|5888.3|5885.5|5888.8|5886|5888.3|5885.5|1
1612408440000|2021-02-04 03:14:00|5888.6|5885.8|5887.8|5885|5888.8|5886|5887.3|5884.5|3
1612408450000|2021-02-04 03:14:10|||||||||3
1612408460000|2021-02-04 03:14:20|5887.3|5884.5|5887.3|5884.5|5887.3|5884.5|5887.3|5884.5|0
1612408470000|2021-02-04 03:14:30|5887.6|5884.8|5887.8|5885|5887.8|5885|5887.3|5884.5|2
1612408480000|2021-02-04 03:14:40|5887.3|5884.5|5889.3|5886.5|5889.3|5886.5|5887.1|5884.3|59
1612408490000|2021-02-04 03:14:50|5889.6|5886.8|5889.3|5886.5|5890.1|5887.3|5889.3|5886.5|7
1612408500000|2021-02-04 03:15:00|5889.6|5886.8|5889.1|5886.3|5890.1|5887.3|5889.1|5886.3|20
1612408510000|2021-02-04 03:15:10|5888.4|5885.6|5887.3|5884.5|5888.4|5885.6|5887.3|5884.5|7
1612408520000|2021-02-04 03:15:20|5887.1|5884.3|5888.8|5886|5888.8|5886|5887.1|5884.3|7
1612408530000|2021-02-04 03:15:30|5889.1|5886.3|5889.6|5886.8|5889.6|5886.8|5889.1|5886.3|2
1612408540000|2021-02-04 03:15:40|5889.5|5886.7|5889.5|5886.7|5889.5|5886.7|5889.5|5886.7|0
1612408550000|2021-02-04 03:15:50|5889.1|5886.3|5888.8|5886|5889.1|5886.3|5888.8|5886|0
1612408560000|2021-02-04 03:16:00|5888.1|5885.3|5887.6|5884.8|5888.1|5885.3|5887.6|5884.8|50
1612408570000|2021-02-04 03:16:10|5887.1|5884.3|5886.8|5884|5887.1|5884.3|5886.3|5883.5|18
1612408580000|2021-02-04 03:16:20|5886.3|5883.5|5886.3|5883.5|5886.8|5884|5886.3|5883.5|17
1612408590000|2021-02-04 03:16:30|5886.6|5883.8|5886.4|5883.6|5887.3|5884.5|5886.3|5883.5|37
1612408600000|2021-02-04 03:16:40|5886.8|5884|5886.3|5883.5|5887.1|5884.3|5886.3|5883.5|6
1612408610000|2021-02-04 03:16:50|||||||||3
1612408620000|2021-02-04 03:17:00|5887.3|5884.5|5886.4|5883.6|5887.3|5884.5|5886.3|5883.5|7
1612408630000|2021-02-04 03:17:10|5886.3|5883.5|5886.3|5883.5|5886.3|5883.5|5886.3|5883.5|0
1612408640000|2021-02-04 03:17:20|5886.4|5883.6|5886.3|5883.5|5886.8|5884|5886.3|5883.5|4
1612408660000|2021-02-04 03:17:40|5885.6|5882.8|5885.6|5882.8|5885.6|5882.8|5885.6|5882.8|3
1612408670000|2021-02-04 03:17:50|5885.8|5883|5885.8|5883|5885.8|5883|5885.8|5883|1
1612408680000|2021-02-04 03:18:00|5886.1|5883.3|5886.1|5883.3|5886.1|5883.3|5886.1|5883.3|0
1612408690000|2021-02-04 03:18:10|5886.3|5883.5|5886.3|5883.5|5886.3|5883.5|5886.3|5883.5|0
1612408700000|2021-02-04 03:18:20|5885.8|5883|5885.8|5883|5885.8|5883|5885.8|5883|2
1612408710000|2021-02-04 03:18:30|5886.1|5883.3|5886.3|5883.5|5886.3|5883.5|5886.1|5883.3|1
1612408720000|2021-02-04 03:18:40|5885.3|5882.5|5885.3|5882.5|5885.3|5882.5|5885.3|5882.5|9
1612408730000|2021-02-04 03:18:50|5886.3|5883.5|5886.3|5883.5|5886.3|5883.5|5886.3|5883.5|23
1612408740000|2021-02-04 03:19:00|5885.8|5883|5886.3|5883.5|5886.3|5883.5|5885.8|5883|16
1612408750000|2021-02-04 03:19:10|5887.1|5884.3|5886.8|5884|5887.1|5884.3|5886.3|5883.5|5
1612408760000|2021-02-04 03:19:20|5886.4|5883.6|5886.3|5883.5|5886.4|5883.6|5886.3|5883.5|1
1612408770000|2021-02-04 03:19:30|||||||||1
1612408780000|2021-02-04 03:19:40|5886.4|5883.6|5886.8|5884|5886.8|5884|5886.4|5883.6|6
1612408800000|2021-02-04 03:20:00|5887.1|5884.3|5887.1|5884.3|5887.1|5884.3|5887.1|5884.3|1
1612408810000|2021-02-04 03:20:10|5886.1|5883.3|5886.1|5883.3|5886.1|5883.3|5886.1|5883.3|5
1612408830000|2021-02-04 03:20:30|5886.3|5883.5|5886.3|5883.5|5886.3|5883.5|5886.3|5883.5|0
1612408840000|2021-02-04 03:20:40|5886.1|5883.3|5886.1|5883.3|5886.1|5883.3|5885.8|5883|1
1612408850000|2021-02-04 03:20:50|5885.8|5883|5885.8|5883|5886.1|5883.3|5885.8|5883|3
1612408860000|2021-02-04 03:21:00|5885.4|5882.6|5886.3|5883.5|5886.3|5883.5|5885.3|5882.5|4
1612408870000|2021-02-04 03:21:10|5885.8|5883|5886.3|5883.5|5886.3|5883.5|5885.8|5883|0
1612408900000|2021-02-04 03:21:40|5885.8|5883|5885.8|5883|5885.8|5883|5885.8|5883|0
1612408920000|2021-02-04 03:22:00|5885.3|5882.5|5886.1|5883.3|5886.1|5883.3|5885.3|5882.5|4
1612408930000|2021-02-04 03:22:10|5886.6|5883.8|5886.6|5883.8|5886.6|5883.8|5886.6|5883.8|2
1612408970000|2021-02-04 03:22:50|5886.1|5883.3|5886.1|5883.3|5886.1|5883.3|5886.1|5883.3|0
1612408980000|2021-02-04 03:23:00|5885.8|5883|5885.8|5883|5885.8|5883|5885.8|5883|1
1612408990000|2021-02-04 03:23:10|5886.1|5883.3|5885.8|5883|5886.3|5883.5|5885.8|5883|2
1612409010000|2021-02-04 03:23:30|5885.3|5882.5|5885.8|5883|5885.8|5883|5885.3|5882.5|5
1612409020000|2021-02-04 03:23:40|5885.3|5882.5|5885.8|5883|5885.8|5883|5885.3|5882.5|1
1612409030000|2021-02-04 03:23:50|5885.3|5882.5|5885.3|5882.5|5885.8|5883|5885.3|5882.5|2
1612409040000|2021-02-04 03:24:00|5885|5882.2|5884.1|5881.3|5885|5882.2|5884.1|5881.3|34
1612409060000|2021-02-04 03:24:20|5884.3|5881.5|5884.6|5881.8|5885.1|5882.3|5884.3|5881.5|14
1612409070000|2021-02-04 03:24:30|5884.8|5882|5884.8|5882|5885.1|5882.3|5884.8|5882|0
1612409080000|2021-02-04 03:24:40|5884.4|5881.6|5884.3|5881.5|5884.4|5881.6|5884.3|5881.5|0
1612409090000|2021-02-04 03:24:50|5884.1|5881.3|5884|5881.2|5884.1|5881.3|5884|5881.2|3
1612409100000|2021-02-04 03:25:00|5884.1|5881.3|5882.1|5879.3|5884.1|5881.3|5882.1|5879.3|38
1612409110000|2021-02-04 03:25:10|5882.3|5879.5|5882.1|5879.3|5883.3|5880.5|5882.1|5879.3|7
1612409120000|2021-02-04 03:25:20|5881.9|5879.1|5882.1|5879.3|5882.1|5879.3|5880.8|5877.9|19
1612409130000|2021-02-04 03:25:30|5881.4|5878.6|5880.8|5878|5881.6|5878.8|5880.8|5878|6
1612409140000|2021-02-04 03:25:40|5881.6|5878.8|5881.3|5878.5|5881.6|5878.8|5881.3|5878.5|3
1612409150000|2021-02-04 03:25:50|5881.5|5878.7|5881.1|5878.3|5881.5|5878.7|5880.4|5877.6|1
1612409160000|2021-02-04 03:26:00|5880.8|5878|5880.1|5877.3|5881|5878.2|5879.3|5876.5|9
1612409170000|2021-02-04 03:26:10|5880.8|5878|5879.8|5877|5880.8|5878|5879.8|5877|3
1612409180000|2021-02-04 03:26:20|5880.1|5877.3|5879.8|5877|5880.1|5877.3|5879.3|5876.5|14
1612409190000|2021-02-04 03:26:30|5879.3|5876.5|5878.9|5876.1|5879.8|5877|5878.3|5875.5|12
1612409200000|2021-02-04 03:26:40|5879.3|5876.5|5878.9|5876.1|5879.3|5876.5|5878.9|5876.1|3
1612409210000|2021-02-04 03:26:50|5879.3|5876.5|5879.3|5876.5|5879.3|5876.5|5879.3|5876.5|0
1612409220000|2021-02-04 03:27:00|5878.9|5876.1|5878.9|5876.1|5878.9|5876.1|5878.9|5876.1|0
1612409240000|2021-02-04 03:27:20|5879.3|5876.5|5879.3|5876.5|5879.3|5876.5|5879.3|5876.5|0
1612409260000|2021-02-04 03:27:40|5878.9|5876.1|5879.1|5876.3|5879.1|5876.3|5878.3|5875.5|28
1612409270000|2021-02-04 03:27:50|5879.9|5877.1|5880.1|5877.3|5880.1|5877.3|5879.9|5877.1|2
1612409280000|2021-02-04 03:28:00|5880.8|5878|5881.1|5878.3|5881.1|5878.3|5880.8|5878|7
1612409290000|2021-02-04 03:28:10|||||||||2
1612409300000|2021-02-04 03:28:20|5881.3|5878.5|5881.3|5878.5|5881.3|5878.5|5881.3|5878.5|1
1612409310000|2021-02-04 03:28:30|5881.1|5878.3|5881.1|5878.3|5881.1|5878.3|5881.1|5878.3|0
1612409320000|2021-02-04 03:28:40|5880.7|5877.9|5880.7|5877.9|5881.1|5878.3|5880.7|5877.9|6
1612409330000|2021-02-04 03:28:50|5881.1|5878.3|5881.1|5878.3|5881.1|5878.3|5880.7|5877.9|3
1612409350000|2021-02-04 03:29:10|5880.4|5877.6|5879.1|5876.3|5880.4|5877.6|5878.7|5875.9|6
1612409360000|2021-02-04 03:29:20|5879.6|5876.8|5880.1|5877.3|5880.1|5877.3|5879.6|5876.8|28
1612409370000|2021-02-04 03:29:30|5879.7|5876.9|5879.7|5876.9|5879.7|5876.9|5879.7|5876.9|0
1612409380000|2021-02-04 03:29:40|5879.2|5876.4|5880.7|5877.9|5880.7|5877.9|5879.2|5876.4|20
1612409390000|2021-02-04 03:29:50|5880.2|5877.4|5880.2|5877.4|5880.2|5877.4|5880.2|5877.4|0
1612409400000|2021-02-04 03:30:00|5879.5|5876.7|5879.5|5876.7|5879.5|5876.7|5879.5|5876.7|2
1612409410000|2021-02-04 03:30:10|5879.1|5876.3|5878.7|5875.9|5879.1|5876.3|5878.2|5875.4|23
1612409420000|2021-02-04 03:30:20|5879.1|5876.3|5879.1|5876.3|5879.1|5876.3|5879.1|5876.3|16
1612409430000|2021-02-04 03:30:30|5878.7|5875.9|5878.7|5875.9|5878.7|5875.9|5878.7|5875.9|8
1612409480000|2021-02-04 03:31:20|5879.2|5876.4|5879.2|5876.4|5879.2|5876.4|5878.9|5876.1|0
1612409490000|2021-02-04 03:31:30|5878.7|5875.9|5878.7|5875.9|5879.1|5876.3|5878.7|5875.9|0
1612409510000|2021-02-04 03:31:50|||||||||1
1612409520000|2021-02-04 03:32:00|5879.1|5876.3|5879.1|5876.3|5879.1|5876.3|5879.1|5876.3|0
1612409530000|2021-02-04 03:32:10|5879.2|5876.4|5879.2|5876.4|5879.2|5876.4|5879.2|5876.4|0
1612409560000|2021-02-04 03:32:40|5879.1|5876.3|5879.1|5876.3|5879.1|5876.3|5879.1|5876.3|0
1612409590000|2021-02-04 03:33:10|5878.7|5875.9|5879.1|5876.3|5879.1|5876.3|5878.7|5875.9|7
1612409620000|2021-02-04 03:33:40|5878.7|5875.9|5878.7|5875.9|5879.1|5876.3|5878.4|5875.6|3
1612409640000|2021-02-04 03:34:00|5878.6|5875.8|5878.6|5875.8|5878.6|5875.8|5878.6|5875.8|0
1612409650000|2021-02-04 03:34:10|5878.7|5875.9|5879.1|5876.3|5879.1|5876.3|5878.7|5875.9|0
1612409660000|2021-02-04 03:34:20|5878.7|5875.9|5878.7|5875.9|5878.7|5875.9|5878.7|5875.9|0
1612409670000|2021-02-04 03:34:30|5878.4|5875.6|5879.1|5876.3|5879.1|5876.3|5878.4|5875.6|1
1612409690000|2021-02-04 03:34:50|||||||||19
1612409700000|2021-02-04 03:35:00|5878.7|5875.9|5879.1|5876.3|5879.1|5876.3|5878.7|5875.9|0
1612409710000|2021-02-04 03:35:10|5879.2|5876.4|5879.2|5876.4|5879.2|5876.4|5879.2|5876.4|4
1612409730000|2021-02-04 03:35:30|5879.1|5876.3|5880|5877.2|5880|5877.2|5879.1|5876.3|2
1612409740000|2021-02-04 03:35:40|5879.6|5876.8|5880|5877.2|5880|5877.2|5879.6|5876.8|0
1612409760000|2021-02-04 03:36:00|5880.1|5877.3|5882.6|5879.8|5882.7|5879.9|5880.1|5877.3|16
1612409770000|2021-02-04 03:36:10|5882.2|5879.4|5882.6|5879.8|5882.6|5879.8|5882.2|5879.4|4
1612409780000|2021-02-04 03:36:20|5883|5880.2|5882.7|5879.9|5883.1|5880.3|5882.7|5879.9|0
1612409790000|2021-02-04 03:36:30|5883.1|5880.3|5883.1|5880.3|5883.1|5880.3|5882.7|5879.9|0
1612409800000|2021-02-04 03:36:40|5883|5880.2|5883|5880.2|5883|5880.2|5883|5880.2|1
1612409810000|2021-02-04 03:36:50|5882.7|5879.9|5883.1|5880.3|5883.1|5880.3|5882.7|5879.9|1
1612409820000|2021-02-04 03:37:00|5882.7|5879.9|5882.7|5879.9|5883.1|5880.3|5882.7|5879.9|0
1612409840000|2021-02-04 03:37:20|5882.2|5879.4|5881.7|5878.9|5882.2|5879.4|5881.7|5878.9|4
1612409850000|2021-02-04 03:37:30|5881.1|5878.3|5881.1|5878.3|5881.1|5878.3|5881.1|5878.3|0
1612409870000|2021-02-04 03:37:50|5880.7|5877.9|5880.2|5877.4|5880.7|5877.9|5880.2|5877.4|1
1612409880000|2021-02-04 03:38:00|5880.1|5877.3|5879.7|5876.9|5880.1|5877.3|5879.2|5876.4|2
1612409890000|2021-02-04 03:38:10|5879.2|5876.4|5879.2|5876.4|5879.2|5876.4|5879.2|5876.4|0
1612409910000|2021-02-04 03:38:30|5879.7|5876.9|5880.1|5877.3|5880.1|5877.3|5879.7|5876.9|1
1612409920000|2021-02-04 03:38:40|5879.7|5876.9|5879.7|5876.9|5879.7|5876.9|5879.7|5876.9|0
1612409960000|2021-02-04 03:39:20|5879.4|5876.6|5879.2|5876.4|5879.7|5876.9|5879.1|5876.3|0
1612409970000|2021-02-04 03:39:30|5879.1|5876.3|5879.7|5876.9|5879.7|5876.9|5878.7|5875.9|5
1612409980000|2021-02-04 03:39:40|5878.7|5875.9|5878.7|5875.9|5878.7|5875.9|5878.7|5875.9|19
1612410000000|2021-02-04 03:40:00|5879.2|5876.4|5879.2|5876.4|5879.2|5876.4|5879.2|5876.4|0
1612410010000|2021-02-04 03:40:10|5878.7|5875.9|5878.9|5876.1|5879.1|5876.3|5878.7|5875.9|5
1612410020000|2021-02-04 03:40:20|5878.2|5875.4|5878.2|5875.4|5878.2|5875.4|5878.2|5875.4|0
1612410050000|2021-02-04 03:40:50|5878.1|5875.3|5875.1|5872.3|5878.1|5875.3|5874.9|5872.1|93
1612410060000|2021-02-04 03:41:00|5875.2|5872.4|5874.7|5871.9|5875.7|5872.9|5874.7|5871.9|12
1612410070000|2021-02-04 03:41:10|5875.1|5872.3|5874.7|5871.9|5875.1|5872.3|5874.7|5871.9|0
1612410080000|2021-02-04 03:41:20|5872.1|5869.3|5871.7|5868.9|5872.2|5869.4|5871.1|5868.3|73
1612410090000|2021-02-04 03:41:30|5872.1|5869.3|5871.7|5868.9|5872.1|5869.3|5871.2|5868.4|2
1612410100000|2021-02-04 03:41:40|5872.1|5869.3|5871.7|5868.9|5872.1|5869.3|5871.7|5868.9|0
1612410110000|2021-02-04 03:41:50|5871.4|5868.6|5870.6|5867.8|5871.4|5868.6|5870.6|5867.8|0
1612410120000|2021-02-04 03:42:00|5870.7|5867.9|5870.7|5867.9|5870.7|5867.9|5869.7|5866.9|8
1612410130000|2021-02-04 03:42:10|5871.1|5868.3|5872.6|5869.8|5872.7|5869.9|5871.1|5868.3|24
1612410140000|2021-02-04 03:42:20|5872.4|5869.6|5871.7|5868.9|5872.7|5869.9|5871.7|5868.9|0
1612410150000|2021-02-04 03:42:30|5872.1|5869.3|5872.1|5869.3|5872.1|5869.3|5871.7|5868.9|0
1612410160000|2021-02-04 03:42:40|5872.7|5869.9|5873.1|5870.3|5873.1|5870.3|5872.7|5869.9|0
1612410170000|2021-02-04 03:42:50|5873.2|5870.4|5872.2|5869.4|5873.2|5870.4|5872.2|5869.4|13
1612410180000|2021-02-04 03:43:00|5872.6|5869.8|5873.1|5870.3|5873.1|5870.3|5872.6|5869.8|1
1612410190000|2021-02-04 03:43:10|5872.7|5869.9|5873.2|5870.4|5873.2|5870.4|5872.7|5869.9|0
1612410200000|2021-02-04 03:43:20|5873.7|5870.9|5873.7|5870.9|5873.7|5870.9|5873.2|5870.4|1
1612410220000|2021-02-04 03:43:40|5874.1|5871.3|5875.1|5872.3|5875.1|5872.3|5874.1|5871.3|0
1612410230000|2021-02-04 03:43:50|5874.7|5871.9|5874.6|5871.8|5875.1|5872.3|5874.6|5871.8|2
1612410240000|2021-02-04 03:44:00|5874.7|5871.9|5874.7|5871.9|5875.1|5872.3|5874.7|5871.9|0
1612410260000|2021-02-04 03:44:20|5875.1|5872.3|5875.7|5872.9|5875.7|5872.9|5875.1|5872.3|9
1612410290000|2021-02-04 03:44:50|5876.1|5873.3|5875.7|5872.9|5876.1|5873.3|5875.7|5872.9|7
1612410300000|2021-02-04 03:45:00|5875.4|5872.6|5875.4|5872.6|5875.4|5872.6|5875.4|5872.6|0
1612410310000|2021-02-04 03:45:10|5875.2|5872.4|5875.2|5872.4|5875.2|5872.4|5875.2|5872.4|0
1612410320000|2021-02-04 03:45:20|||||||||1
1612410330000|2021-02-04 03:45:30|5875.7|5872.9|5875.2|5872.4|5875.7|5872.9|5875.2|5872.4|2
1612410350000|2021-02-04 03:45:50|5875.1|5872.3|5875.7|5872.9|5875.7|5872.9|5875.1|5872.3|1
1612410360000|2021-02-04 03:46:00|5875.4|5872.6|5875.1|5872.3|5875.4|5872.6|5875.1|5872.3|3
1612410370000|2021-02-04 03:46:10|5874.7|5871.9|5874.7|5871.9|5874.7|5871.9|5874.7|5871.9|3
1612410380000|2021-02-04 03:46:20|||||||||3
1612410390000|2021-02-04 03:46:30|5874.2|5871.4|5874.2|5871.4|5874.2|5871.4|5874.2|5871.4|0
1612410400000|2021-02-04 03:46:40|5874.1|5871.3|5874.1|5871.3|5874.1|5871.3|5874.1|5871.3|0
1612410410000|2021-02-04 03:46:50|5873.2|5870.4|5873.7|5870.9|5874.1|5871.3|5873.2|5870.4|6
1612410470000|2021-02-04 03:47:50|5874.1|5871.3|5874.2|5871.4|5874.7|5871.9|5874.1|5871.3|3
1612410480000|2021-02-04 03:48:00|5873.9|5871.1|5873.7|5870.9|5873.9|5871.1|5873.7|5870.9|6
1612410510000|2021-02-04 03:48:30|5874.2|5871.4|5874.2|5871.4|5874.2|5871.4|5874.2|5871.4|0
1612410520000|2021-02-04 03:48:40|5874.1|5871.3|5874.1|5871.3|5874.1|5871.3|5874.1|5871.3|0
1612410530000|2021-02-04 03:48:50|5874.2|5871.4|5874.2|5871.4|5874.2|5871.4|5874.2|5871.4|9
1612410540000|2021-02-04 03:49:00|5874.4|5871.6|5875.1|5872.3|5875.1|5872.3|5874.2|5871.4|5
1612410570000|2021-02-04 03:49:30|5875.2|5872.4|5875.1|5872.3|5875.2|5872.4|5875.1|5872.3|1
1612410590000|2021-02-04 03:49:50|5874.7|5871.9|5874.7|5871.9|5874.7|5871.9|5874.7|5871.9|1
1612410610000|2021-02-04 03:50:10|5874.4|5871.6|5875.1|5872.3|5875.1|5872.3|5874.2|5871.4|3
1612410620000|2021-02-04 03:50:20|5874.7|5871.9|5875.1|5872.3|5875.1|5872.3|5874.7|5871.9|0
1612410630000|2021-02-04 03:50:30|5875.2|5872.4|5875.2|5872.4|5875.2|5872.4|5875.2|5872.4|0
1612410640000|2021-02-04 03:50:40|5874.7|5871.9|5874.7|5871.9|5874.7|5871.9|5874.7|5871.9|2
1612410650000|2021-02-04 03:50:50|5874.2|5871.4|5874.2|5871.4|5874.2|5871.4|5874.2|5871.4|0
1612410660000|2021-02-04 03:51:00|5875.1|5872.3|5875.1|5872.3|5875.1|5872.3|5875.1|5872.3|4
1612410670000|2021-02-04 03:51:10|5875.2|5872.4|5875.2|5872.4|5875.2|5872.4|5875.2|5872.4|0
1612410690000|2021-02-04 03:51:30|5875.7|5872.9|5875.7|5872.9|5875.7|5872.9|5875.7|5872.9|2
1612410700000|2021-02-04 03:51:40|5875.4|5872.6|5875.2|5872.4|5875.6|5872.8|5875.2|5872.4|0
1612410710000|2021-02-04 03:51:50|5875.7|5872.9|5875.2|5872.4|5875.7|5872.9|5875.2|5872.4|0
1612410720000|2021-02-04 03:52:00|5875.4|5872.6|5875.7|5872.9|5875.7|5872.9|5875.2|5872.4|1
1612410730000|2021-02-04 03:52:10|5876.1|5873.3|5876.1|5873.3|5876.1|5873.3|5876.1|5873.3|0
1612410740000|2021-02-04 03:52:20|5875.7|5872.9|5875.4|5872.6|5875.7|5872.9|5875.2|5872.4|3
1612410750000|2021-02-04 03:52:30|5875.2|5872.4|5875.2|5872.4|5875.7|5872.9|5875.2|5872.4|0
1612410770000|2021-02-04 03:52:50|5875.7|5872.9|5875.2|5872.4|5875.7|5872.9|5875.2|5872.4|0
1612410780000|2021-02-04 03:53:00|5875.1|5872.3|5875.1|5872.3|5875.1|5872.3|5875.1|5872.3|1
1612410790000|2021-02-04 03:53:10|5875.2|5872.4|5875.7|5872.9|5875.7|5872.9|5875.2|5872.4|1
1612410810000|2021-02-04 03:53:30|5875.2|5872.4|5875.6|5872.8|5875.6|5872.8|5875.2|5872.4|0
1612410820000|2021-02-04 03:53:40|5875.7|5872.9|5875.2|5872.4|5875.7|5872.9|5875.2|5872.4|53
1612410830000|2021-02-04 03:53:50|||||||||1
1612410840000|2021-02-04 03:54:00|5875.7|5872.9|5875.2|5872.4|5875.7|5872.9|5875.2|5872.4|1
1612410850000|2021-02-04 03:54:10|5875.1|5872.3|5875.1|5872.3|5875.1|5872.3|5875.1|5872.3|0
1612410880000|2021-02-04 03:54:40|5875.8|5873|5876.1|5873.3|5876.1|5873.3|5875.8|5873|13
1612410900000|2021-02-04 03:55:00|5875.2|5872.4|5875.2|5872.4|5875.2|5872.4|5875.2|5872.4|3
1612410910000|2021-02-04 03:55:10|5876.1|5873.3|5875.2|5872.4|5876.1|5873.3|5875.2|5872.4|10
1612410920000|2021-02-04 03:55:20|5875.6|5872.8|5875.7|5872.9|5875.7|5872.9|5875.6|5872.8|0
1612410930000|2021-02-04 03:55:30|5875.2|5872.4|5875.6|5872.8|5875.6|5872.8|5875.2|5872.4|0
1612410940000|2021-02-04 03:55:40|5875.4|5872.6|5875.7|5872.9|5875.7|5872.9|5875.2|5872.4|0
1612410950000|2021-02-04 03:55:50|5876.1|5873.3|5876.1|5873.3|5876.1|5873.3|5876.1|5873.3|0
1612410960000|2021-02-04 03:56:00|||||||||1
1612410980000|2021-02-04 03:56:20|||||||||2
1612410990000|2021-02-04 03:56:30|5875.7|5872.9|5876.1|5873.3|5876.1|5873.3|5875.7|5872.9|0
1612411000000|2021-02-04 03:56:40|5876.7|5873.9|5876.2|5873.4|5876.7|5873.9|5876.2|5873.4|3
1612411020000|2021-02-04 03:57:00|5876.1|5873.3|5876.1|5873.3|5876.1|5873.3|5876.1|5873.3|0
1612411030000|2021-02-04 03:57:10|5875.7|5872.9|5875.7|5872.9|5876.1|5873.3|5875.7|5872.9|2
1612411040000|2021-02-04 03:57:20|||||||||3
1612411060000|2021-02-04 03:57:40|||||||||1
1612411080000|2021-02-04 03:58:00|5876.1|5873.3|5876.1|5873.3|5876.1|5873.3|5876.1|5873.3|0
1612411090000|2021-02-04 03:58:10|||||||||6
1612411100000|2021-02-04 03:58:20|5876.5|5873.7|5876.7|5873.9|5876.7|5873.9|5876.5|5873.7|3
1612411110000|2021-02-04 03:58:30|5876.4|5873.6|5876.6|5873.8|5876.6|5873.8|5876.2|5873.4|1
1612411120000|2021-02-04 03:58:40|5876.7|5873.9|5876.7|5873.9|5876.7|5873.9|5876.7|5873.9|0
1612411140000|2021-02-04 03:59:00|5875.7|5872.9|5875.6|5872.8|5875.7|5872.9|5875.6|5872.8|5
1612411150000|2021-02-04 03:59:10|5875.7|5872.9|5875.7|5872.9|5875.7|5872.9|5875.7|5872.9|0
1612411160000|2021-02-04 03:59:20|5876.1|5873.3|5875.7|5872.9|5876.1|5873.3|5875.7|5872.9|0
1612411170000|2021-02-04 03:59:30|5875.1|5872.3|5875.1|5872.3|5875.1|5872.3|5875.1|5872.3|0
1612411180000|2021-02-04 03:59:40|5875.2|5872.4|5875.2|5872.4|5875.2|5872.4|5875.2|5872.4|0
1612411190000|2021-02-04 03:59:50|5875.7|5872.9|5875.7|5872.9|5875.7|5872.9|5875.7|5872.9|1
1612411200000|2021-02-04 04:00:00|||||||||1
1612411210000|2021-02-04 04:00:10|5875.2|5872.4|5875.2|5872.4|5875.2|5872.4|5875.2|5872.4|0
1612411250000|2021-02-04 04:00:50|5875.1|5872.3|5875.1|5872.3|5875.1|5872.3|5875.1|5872.3|1
1612411260000|2021-02-04 04:01:00|5875.2|5872.4|5875.7|5872.9|5875.7|5872.9|5875.2|5872.4|1
1612411270000|2021-02-04 04:01:10|5875.1|5872.3|5875.1|5872.3|5875.1|5872.3|5875.1|5872.3|1
1612411280000|2021-02-04 04:01:20|5876.1|5873.3|5876.1|5873.3|5876.1|5873.3|5875.7|5872.9|9
1612411290000|2021-02-04 04:01:30|5875.2|5872.4|5875.2|5872.4|5875.2|5872.4|5875.2|5872.4|2
1612411300000|2021-02-04 04:01:40|5875.7|5872.9|5876.1|5873.3|5876.1|5873.3|5875.7|5872.9|1
1612411310000|2021-02-04 04:01:50|5876.6|5873.8|5876.2|5873.4|5876.6|5873.8|5876.2|5873.4|0
1612411320000|2021-02-04 04:02:00|5875.7|5872.9|5876.1|5873.3|5876.1|5873.3|5875.6|5872.8|0
1612411330000|2021-02-04 04:02:10|5875.7|5872.9|5876.2|5873.4|5876.2|5873.4|5875.7|5872.9|0
1612411340000|2021-02-04 04:02:20|5875.2|5872.4|5875.7|5872.9|5875.7|5872.9|5875.2|5872.4|7
1612411350000|2021-02-04 04:02:30|5876.1|5873.3|5876.1|5873.3|5876.1|5873.3|5876.1|5873.3|0
1612411360000|2021-02-04 04:02:40|5875.2|5872.4|5876.1|5873.3|5876.1|5873.3|5875.2|5872.4|3
1612411370000|2021-02-04 04:02:50|5876.2|5873.4|5875.2|5872.4|5876.2|5873.4|5875.2|5872.4|4
1612411380000|2021-02-04 04:03:00|5875.6|5872.8|5876.1|5873.3|5876.1|5873.3|5875.6|5872.8|1
1612411390000|2021-02-04 04:03:10|5875.7|5872.9|5876.2|5873.4|5876.2|5873.4|5875.7|5872.9|0
1612411410000|2021-02-04 04:03:30|5876.1|5873.3|5876.1|5873.3|5876.1|5873.3|5876.1|5873.3|0
1612411450000|2021-02-04 04:04:10|5875.7|5872.9|5876.1|5873.3|5876.1|5873.3|5875.7|5872.9|0
1612411470000|2021-02-04 04:04:30|5875.7|5872.9|5875.7|5872.9|5875.7|5872.9|5875.7|5872.9|0
1612411490000|2021-02-04 04:04:50|||||||||1
1612411500000|2021-02-04 04:05:00|5875.2|5872.4|5875.2|5872.4|5875.7|5872.9|5875.2|5872.4|2
1612411530000|2021-02-04 04:05:30|5875.1|5872.3|5875.1|5872.3|5875.1|5872.3|5875.1|5872.3|0
1612411560000|2021-02-04 04:06:00|5876.1|5873.3|5876.1|5873.3|5876.1|5873.3|5876.1|5873.3|1
1612411570000|2021-02-04 04:06:10|5875.7|5872.9|5876.1|5873.3|5876.1|5873.3|5875.6|5872.8|0
1612411600000|2021-02-04 04:06:40|||||||||1
1612411610000|2021-02-04 04:06:50|5875.7|5872.9|5875.7|5872.9|5875.7|5872.9|5875.7|5872.9|1
1612411620000|2021-02-04 04:07:00|||||||||1
1612411630000|2021-02-04 04:07:10|5875.3|5872.5|5875.2|5872.4|5875.3|5872.5|5875.2|5872.4|2
1612411640000|2021-02-04 04:07:20|5876.1|5873.3|5876.1|5873.3|5876.1|5873.3|5876.1|5873.3|1
1612411650000|2021-02-04 04:07:30|5875.7|5872.9|5875.7|5872.9|5875.7|5872.9|5875.7|5872.9|0
1612411660000|2021-02-04 04:07:40|5874.2|5871.4|5874.2|5871.4|5874.2|5871.4|5874.2|5871.4|10
1612411670000|2021-02-04 04:07:50|5875|5872.2|5874.2|5871.4|5875|5872.2|5874.2|5871.4|83
1612411730000|2021-02-04 04:08:50|||||||||1
1612411750000|2021-02-04 04:09:10|||||||||9
1612411790000|2021-02-04 04:09:50|||||||||25
1612411800000|2021-02-04 04:10:00|5874.8|5872|5875.3|5872.5|5875.7|5872.9|5874.8|5872|31
1612411810000|2021-02-04 04:10:10|||||||||1
1612411820000|2021-02-04 04:10:20|5875.7|5872.9|5875.3|5872.5|5875.7|5872.9|5875.3|5872.5|3
1612411870000|2021-02-04 04:11:10|5875.7|5872.9|5875.3|5872.5|5875.7|5872.9|5875.3|5872.5|3
1612411890000|2021-02-04 04:11:30|5875.7|5872.9|5877.2|5874.4|5877.2|5874.4|5875.7|5872.9|6
1612411900000|2021-02-04 04:11:40|||||||||2
1612411910000|2021-02-04 04:11:50|||||||||1
1612411930000|2021-02-04 04:12:10|||||||||4
1612411950000|2021-02-04 04:12:30|5876.8|5874|5876.8|5874|5876.8|5874|5876.8|5874|2
1612411960000|2021-02-04 04:12:40|5876.7|5873.9|5875.5|5872.7|5876.7|5873.9|5875.5|5872.7|1
1612411970000|2021-02-04 04:12:50|5875.3|5872.5|5875.3|5872.5|5875.3|5872.5|5875.3|5872.5|1
1612411980000|2021-02-04 04:13:00|5875.7|5872.9|5875.7|5872.9|5875.7|5872.9|5875.7|5872.9|0
1612411990000|2021-02-04 04:13:10|5876.5|5873.7|5876.7|5873.9|5876.7|5873.9|5876.5|5873.7|0
1612412020000|2021-02-04 04:13:40|5876.3|5873.5|5876.3|5873.5|5876.3|5873.5|5876.3|5873.5|0
1612412040000|2021-02-04 04:14:00|5876.7|5873.9|5876.7|5873.9|5876.7|5873.9|5876.7|5873.9|2
1612412050000|2021-02-04 04:14:10|5877.1|5874.3|5876.2|5873.4|5877.1|5874.3|5876.2|5873.4|1
1612412090000|2021-02-04 04:14:50|||||||||1
1612412100000|2021-02-04 04:15:00|5875.8|5873|5875.7|5872.9|5875.8|5873|5875.7|5872.9|0
1612412110000|2021-02-04 04:15:10|5875.3|5872.5|5875.2|5872.4|5875.3|5872.5|5875.2|5872.4|1
1612412120000|2021-02-04 04:15:20|||||||||3
1612412130000|2021-02-04 04:15:30|5874.3|5871.5|5873.1|5870.3|5874.3|5871.5|5872.3|5869.5|47
1612412140000|2021-02-04 04:15:40|5872.7|5869.9|5872.7|5869.9|5872.7|5869.9|5872.7|5869.9|0
1612412180000|2021-02-04 04:16:20|5872.3|5869.5|5872.3|5869.5|5872.3|5869.5|5872.3|5869.5|0
1612412190000|2021-02-04 04:16:30|5873.1|5870.3|5873.1|5870.3|5873.1|5870.3|5872.7|5869.9|4
1612412210000|2021-02-04 04:16:50|5872.7|5869.9|5873.1|5870.3|5873.1|5870.3|5872.7|5869.9|0
1612412240000|2021-02-04 04:17:20|5872.2|5869.4|5872.2|5869.4|5872.2|5869.4|5872.2|5869.4|2
1612412250000|2021-02-04 04:17:30|5870.6|5867.8|5871.1|5868.3|5871.1|5868.3|5870.2|5867.4|6
1612412260000|2021-02-04 04:17:40|5870.7|5867.9|5870.7|5867.9|5871.1|5868.3|5870.7|5867.9|0
1612412270000|2021-02-04 04:17:50|5870.3|5867.5|5870.1|5867.3|5870.3|5867.5|5870.1|5867.3|0
1612412300000|2021-02-04 04:18:20|5870.6|5867.8|5870.6|5867.8|5871.1|5868.3|5870.6|5867.8|1
1612412310000|2021-02-04 04:18:30|5871|5868.2|5871.1|5868.3|5871.1|5868.3|5871|5868.2|0
1612412330000|2021-02-04 04:18:50|5870.7|5867.9|5870.6|5867.8|5871.1|5868.3|5870.6|5867.8|0
1612412350000|2021-02-04 04:19:10|5871|5868.2|5871.1|5868.3|5871.1|5868.3|5871|5868.2|0
1612412390000|2021-02-04 04:19:50|5871.6|5868.8|5871.1|5868.3|5871.6|5868.8|5871.1|5868.3|0
1612412410000|2021-02-04 04:20:10|5870.1|5867.3|5870.1|5867.3|5870.1|5867.3|5870.1|5867.3|2
1612412420000|2021-02-04 04:20:20|||||||||1
1612412430000|2021-02-04 04:20:30|5869.7|5866.9|5870.1|5867.3|5870.1|5867.3|5869.7|5866.9|0
1612412440000|2021-02-04 04:20:40|5869.7|5866.9|5870.1|5867.3|5870.1|5867.3|5869.7|5866.9|0
1612412450000|2021-02-04 04:20:50|5869.7|5866.9|5869.7|5866.9|5870.1|5867.3|5869.7|5866.9|0
1612412470000|2021-02-04 04:21:10|5869.3|5866.5|5869.7|5866.9|5870.1|5867.3|5869.2|5866.4|0
1612412490000|2021-02-04 04:21:30|5870.1|5867.3|5870.1|5867.3|5870.1|5867.3|5870.1|5867.3|0
1612412590000|2021-02-04 04:23:10|5871.5|5868.7|5871.6|5868.8|5871.6|5868.8|5871.1|5868.3|7
1612412610000|2021-02-04 04:23:30|5871.7|5868.9|5872.1|5869.3|5872.1|5869.3|5871.7|5868.9|0
1612412640000|2021-02-04 04:24:00|5872.6|5869.8|5872.1|5869.3|5872.6|5869.8|5872.1|5869.3|0
1612412650000|2021-02-04 04:24:10|5871.1|5868.3|5871.1|5868.3|5871.1|5868.3|5871.1|5868.3|2
1612412660000|2021-02-04 04:24:20|5871.5|5868.7|5871.1|5868.3|5871.5|5868.7|5871.1|5868.3|0
1612412680000|2021-02-04 04:24:40|5871.5|5868.7|5871.1|5868.3|5871.8|5869|5871.1|5868.3|1
1612412690000|2021-02-04 04:24:50|5871.5|5868.7|5871.5|5868.7|5871.5|5868.7|5871.5|5868.7|0
1612412730000|2021-02-04 04:25:30|5871.1|5868.3|5871.1|5868.3|5871.1|5868.3|5870.7|5867.9|2
1612412750000|2021-02-04 04:25:50|5870.7|5867.9|5870.7|5867.9|5870.7|5867.9|5870.7|5867.9|0
1612412760000|2021-02-04 04:26:00|5870.6|5867.8|5870.6|5867.8|5870.6|5867.8|5870.6|5867.8|0
1612412780000|2021-02-04 04:26:20|5870.1|5867.3|5870.1|5867.3|5870.1|5867.3|5870.1|5867.3|0
1612412790000|2021-02-04 04:26:30|5870.5|5867.7|5870.7|5867.9|5870.7|5867.9|5870.5|5867.7|1
1612412850000|2021-02-04 04:27:30|5871.1|5868.3|5871.1|5868.3|5871.1|5868.3|5871.1|5868.3|2
1612412860000|2021-02-04 04:27:40|5871.4|5868.6|5871.4|5868.6|5871.4|5868.6|5871.4|5868.6|0
1612412870000|2021-02-04 04:27:50|5871.1|5868.3|5871.7|5868.9|5872.1|5869.3|5870.7|5867.9|13
1612412880000|2021-02-04 04:28:00|5872.1|5869.3|5872.1|5869.3|5872.1|5869.3|5872.1|5869.3|0
1612412930000|2021-02-04 04:28:50|5871.7|5868.9|5871.7|5868.9|5871.7|5868.9|5871.7|5868.9|1
1612412950000|2021-02-04 04:29:10|5872.1|5869.3|5872.1|5869.3|5872.1|5869.3|5872.1|5869.3|0
1612412990000|2021-02-04 04:29:50|5872.2|5869.4|5872.2|5869.4|5872.2|5869.4|5872.2|5869.4|1
1612413000000|2021-02-04 04:30:00|5872.6|5869.8|5871.7|5868.9|5872.6|5869.8|5871.7|5868.9|1
1612413030000|2021-02-04 04:30:30|5871.3|5868.5|5871.2|5868.4|5871.6|5868.8|5871.1|5868.3|1
1612413040000|2021-02-04 04:30:40|5871.6|5868.8|5871.6|5868.8|5871.6|5868.8|5871.6|5868.8|0
1612413050000|2021-02-04 04:30:50|5872.1|5869.3|5872.1|5869.3|5872.1|5869.3|5872.1|5869.3|0
1612413070000|2021-02-04 04:31:10|5872.2|5869.4|5872.2|5869.4|5872.2|5869.4|5872.2|5869.4|0
1612413090000|2021-02-04 04:31:30|5872.1|5869.3|5872.1|5869.3|5872.1|5869.3|5872.1|5869.3|0
1612413130000|2021-02-04 04:32:10|5872.2|5869.4|5871.7|5868.9|5872.2|5869.4|5871.7|5868.9|2
1612413160000|2021-02-04 04:32:40|5871.2|5868.4|5871.2|5868.4|5871.2|5868.4|5871.2|5868.4|0
1612413170000|2021-02-04 04:32:50|5871.3|5868.5|5871.6|5868.8|5871.6|5868.8|5871.2|5868.4|1
1612413190000|2021-02-04 04:33:10|5871.2|5868.4|5870.7|5867.9|5871.2|5868.4|5870.7|5867.9|0
1612413220000|2021-02-04 04:33:40|5871.1|5868.3|5871.1|5868.3|5871.1|5868.3|5871.1|5868.3|0
1612413230000|2021-02-04 04:33:50|5871.4|5868.6|5871.7|5868.9|5871.7|5868.9|5871.4|5868.6|0
1612413240000|2021-02-04 04:34:00|5871.6|5868.8|5871.2|5868.4|5871.6|5868.8|5871.2|5868.4|0
1612413250000|2021-02-04 04:34:10|5871.6|5868.8|5871.6|5868.8|5871.6|5868.8|5871.2|5868.4|0
1612413270000|2021-02-04 04:34:30|5871.7|5868.9|5871.7|5868.9|5872.2|5869.4|5871.7|5868.9|0
1612413280000|2021-02-04 04:34:40|5872.2|5869.4|5872.2|5869.4|5872.2|5869.4|5872.2|5869.4|0
1612413290000|2021-02-04 04:34:50|5871.8|5869|5871.7|5868.9|5872.1|5869.3|5871.7|5868.9|0
1612413300000|2021-02-04 04:35:00|5872.1|5869.3|5871.7|5868.9|5872.1|5869.3|5871.7|5868.9|2
1612413310000|2021-02-04 04:35:10|5872.1|5869.3|5872.1|5869.3|5872.1|5869.3|5872.1|5869.3|0
1612413340000|2021-02-04 04:35:40|||||||||1
1612413360000|2021-02-04 04:36:00|5872.2|5869.4|5872.2|5869.4|5872.2|5869.4|5872.2|5869.4|0
1612413370000|2021-02-04 04:36:10|5872.1|5869.3|5872.1|5869.3|5872.1|5869.3|5872.1|5869.3|0
1612413430000|2021-02-04 04:37:10|5871.9|5869.1|5871.2|5868.4|5871.9|5869.1|5871.2|5868.4|4
1612413450000|2021-02-04 04:37:30|5870.2|5867.4|5870.2|5867.4|5870.2|5867.4|5870.2|5867.4|5
1612413460000|2021-02-04 04:37:40|5870.3|5867.5|5870.7|5867.9|5870.7|5867.9|5870.2|5867.4|1
1612413480000|2021-02-04 04:38:00|5871.1|5868.3|5871.1|5868.3|5871.1|5868.3|5871.1|5868.3|0
1612413490000|2021-02-04 04:38:10|||||||||2
1612413520000|2021-02-04 04:38:40|5872.1|5869.3|5872.1|5869.3|5872.1|5869.3|5872.1|5869.3|3
1612413550000|2021-02-04 04:39:10|||||||||9
1612413570000|2021-02-04 04:39:30|5871.2|5868.4|5871.1|5868.3|5871.2|5868.4|5871.1|5868.3|5
1612413580000|2021-02-04 04:39:40|5871.2|5868.4|5871.7|5868.9|5871.7|5868.9|5871.2|5868.4|1
1612413610000|2021-02-04 04:40:10|5872.1|5869.3|5873.1|5870.3|5873.1|5870.3|5871.7|5868.9|1
1612413620000|2021-02-04 04:40:20|5873.2|5870.4|5873.2|5870.4|5873.3|5870.5|5873.2|5870.4|16
1612413640000|2021-02-04 04:40:40|5872.6|5869.8|5872.3|5869.5|5872.7|5869.9|5872.2|5869.4|2
1612413650000|2021-02-04 04:40:50|5872.2|5869.4|5872.7|5869.9|5872.7|5869.9|5872.2|5869.4|1
1612413670000|2021-02-04 04:41:10|5872.3|5869.5|5872.7|5869.9|5872.7|5869.9|5872.3|5869.5|0
1612413710000|2021-02-04 04:41:50|5872.3|5869.5|5872.1|5869.3|5872.3|5869.5|5872.1|5869.3|0
1612413720000|2021-02-04 04:42:00|5871.7|5868.9|5871.7|5868.9|5871.7|5868.9|5871.7|5868.9|6
1612413730000|2021-02-04 04:42:10|5871.4|5868.6|5871.7|5868.9|5871.7|5868.9|5871.1|5868.3|10
1612413760000|2021-02-04 04:42:40|5872.1|5869.3|5873.1|5870.3|5873.1|5870.3|5872.1|5869.3|1
1612413770000|2021-02-04 04:42:50|5872.3|5869.5|5872.7|5869.9|5872.7|5869.9|5872.2|5869.4|2
1612413780000|2021-02-04 04:43:00|5873.2|5870.4|5873.3|5870.5|5873.3|5870.5|5873.2|5870.4|14
1612413790000|2021-02-04 04:43:10|5873.2|5870.4|5873.3|5870.5|5873.3|5870.5|5873.2|5870.4|12
1612413800000|2021-02-04 04:43:20|5873.2|5870.4|5873.3|5870.5|5873.3|5870.5|5873.2|5870.4|12
1612413840000|2021-02-04 04:44:00|5872.3|5869.5|5872.3|5869.5|5872.3|5869.5|5872.3|5869.5|3
1612413860000|2021-02-04 04:44:20|5872.8|5870|5873.2|5870.4|5873.2|5870.4|5872.8|5870|0
1612413870000|2021-02-04 04:44:30|5872.8|5870|5872.8|5870|5872.8|5870|5872.8|5870|0
1612413880000|2021-02-04 04:44:40|5873.2|5870.4|5873.2|5870.4|5873.2|5870.4|5873.2|5870.4|0
1612413900000|2021-02-04 04:45:00|5873.3|5870.5|5873.3|5870.5|5873.3|5870.5|5873.3|5870.5|0
1612413920000|2021-02-04 04:45:20|5872.3|5869.5|5872.3|5869.5|5872.3|5869.5|5872.3|5869.5|2
1612413950000|2021-02-04 04:45:50|5872.8|5870|5872.8|5870|5872.8|5870|5872.8|5870|2
1612413960000|2021-02-04 04:46:00|5872.7|5869.9|5872.7|5869.9|5872.7|5869.9|5872.7|5869.9|0
1612414060000|2021-02-04 04:47:40|5873.1|5870.3|5873.2|5870.4|5873.2|5870.4|5873.1|5870.3|0
1612414080000|2021-02-04 04:48:00|5873.3|5870.5|5873.4|5870.6|5873.4|5870.6|5873.3|5870.5|18
1612414090000|2021-02-04 04:48:10|5873.3|5870.5|5873.3|5870.5|5873.3|5870.5|5873.3|5870.5|0
1612414110000|2021-02-04 04:48:30|||||||||5
1612414120000|2021-02-04 04:48:40|||||||||15
1612414160000|2021-02-04 04:49:20|||||||||2
1612414180000|2021-02-04 04:49:40|||||||||1
1612414200000|2021-02-04 04:50:00|||||||||1
1612414240000|2021-02-04 04:50:40|5873.2|5870.4|5872.7|5869.9|5873.2|5870.4|5872.3|5869.5|2
1612414250000|2021-02-04 04:50:50|5872.3|5869.5|5871.2|5868.4|5872.3|5869.5|5871.2|5868.4|14
1612414260000|2021-02-04 04:51:00|5871.3|5868.5|5871.2|5868.4|5872.1|5869.3|5871.2|5868.4|13
1612414270000|2021-02-04 04:51:10|5870.7|5867.9|5870.4|5867.6|5871.7|5868.9|5870.4|5867.6|28
1612414280000|2021-02-04 04:51:20|5870.7|5867.9|5870.2|5867.4|5871.1|5868.3|5870.2|5867.4|4
1612414290000|2021-02-04 04:51:30|5870.3|5867.5|5870.3|5867.5|5870.3|5867.5|5870.3|5867.5|0
1612414300000|2021-02-04 04:51:40|5870.2|5867.4|5870.2|5867.4|5870.2|5867.4|5870.2|5867.4|0
1612414320000|2021-02-04 04:52:00|5870.3|5867.5|5870.3|5867.5|5870.3|5867.5|5870.3|5867.5|0
1612414330000|2021-02-04 04:52:10|5870.2|5867.4|5869.7|5866.9|5870.2|5867.4|5869.7|5866.9|4
1612414340000|2021-02-04 04:52:20|5870.1|5867.3|5870.1|5867.3|5870.1|5867.3|5869.7|5866.9|2
1612414350000|2021-02-04 04:52:30|5869.7|5866.9|5869.7|5866.9|5869.7|5866.9|5869.7|5866.9|0
1612414360000|2021-02-04 04:52:40|||||||||2
1612414390000|2021-02-04 04:53:10|5869.2|5866.4|5869.7|5866.9|5870.2|5867.4|5869.2|5866.4|3
1612414400000|2021-02-04 04:53:20|5869.3|5866.5|5869.3|5866.5|5869.3|5866.5|5869.3|5866.5|0
1612414410000|2021-02-04 04:53:30|5869.1|5866.3|5868.1|5865.3|5869.1|5866.3|5867.2|5864.4|52
1612414420000|2021-02-04 04:53:40|5867.7|5864.9|5868.1|5865.3|5868.1|5865.3|5867.7|5864.9|1
1612414430000|2021-02-04 04:53:50|5867.7|5864.9|5868.1|5865.3|5868.1|5865.3|5867.7|5864.9|1
1612414480000|2021-02-04 04:54:40|5868.2|5865.4|5868.2|5865.4|5868.2|5865.4|5868.2|5865.4|0
1612414570000|2021-02-04 04:56:10|5867.8|5865|5868.2|5865.4|5868.2|5865.4|5867.8|5865|1
1612414590000|2021-02-04 04:56:30|5867.2|5864.4|5867.2|5864.4|5867.2|5864.4|5867.2|5864.4|5
1612414610000|2021-02-04 04:56:50|5867.1|5864.3|5867.1|5864.3|5867.1|5864.3|5867.1|5864.3|3
1612414620000|2021-02-04 04:57:00|||||||||1
1612414630000|2021-02-04 04:57:10|5868.1|5865.3|5868.2|5865.4|5868.2|5865.4|5868.1|5865.3|23
1612414640000|2021-02-04 04:57:20|||||||||1
1612414690000|2021-02-04 04:58:10|5868.7|5865.9|5868.7|5865.9|5868.7|5865.9|5868.7|5865.9|2
1612414730000|2021-02-04 04:58:50|5869.1|5866.3|5868.7|5865.9|5869.1|5866.3|5868.7|5865.9|0
1612414740000|2021-02-04 04:59:00|5868.3|5865.5|5868.3|5865.5|5868.3|5865.5|5868.3|5865.5|1
1612414750000|2021-02-04 04:59:10|5868.7|5865.9|5868.7|5865.9|5869.1|5866.3|5868.7|5865.9|1
1612414760000|2021-02-04 04:59:20|5869.1|5866.3|5869.2|5866.4|5869.2|5866.4|5868.8|5866|0
1612414800000|2021-02-04 05:00:00|5868.7|5865.9|5869.3|5866.5|5869.3|5866.5|5868.2|5865.4|5
1612414810000|2021-02-04 05:00:10|5869.7|5866.9|5870.3|5867.5|5870.3|5867.5|5869.7|5866.9|3
1612414820000|2021-02-04 05:00:20|5869.7|5866.9|5869.7|5866.9|5869.7|5866.9|5869.7|5866.9|0
1612414830000|2021-02-04 05:00:30|5869.3|5866.5|5869.3|5866.5|5869.3|5866.5|5869.3|5866.5|0
1612414860000|2021-02-04 05:01:00|5869.2|5866.4|5867.9|5865.1|5869.2|5866.4|5867.9|5865.1|1
1612414870000|2021-02-04 05:01:10|5868.3|5865.5|5867.8|5865|5868.3|5865.5|5867.8|5865|1
1612414890000|2021-02-04 05:01:30|5867.7|5864.9|5867.3|5864.5|5867.7|5864.9|5867.3|5864.5|1
1612414900000|2021-02-04 05:01:40|5867.2|5864.4|5867.7|5864.9|5867.7|5864.9|5867.2|5864.4|1
1612414910000|2021-02-04 05:01:50|5867.3|5864.5|5867.2|5864.4|5867.3|5864.5|5867.2|5864.4|0
1612414920000|2021-02-04 05:02:00|5867.1|5864.3|5868.1|5865.3|5868.1|5865.3|5867.1|5864.3|1
1612414930000|2021-02-04 05:02:10|5867.3|5864.5|5867.3|5864.5|5867.3|5864.5|5867.3|5864.5|5
1612414950000|2021-02-04 05:02:30|5867.2|5864.4|5867.2|5864.4|5867.2|5864.4|5867.2|5864.4|0
1612414960000|2021-02-04 05:02:40|5867.3|5864.5|5867.3|5864.5|5867.3|5864.5|5867.3|5864.5|0
1612414970000|2021-02-04 05:02:50|5868.1|5865.3|5868.1|5865.3|5868.1|5865.3|5868.1|5865.3|2
1612414980000|2021-02-04 05:03:00|5868.2|5865.4|5869.1|5866.3|5869.1|5866.3|5868.2|5865.4|1
1612414990000|2021-02-04 05:03:10|5869.2|5866.4|5869.2|5866.4|5869.2|5866.4|5869.2|5866.4|0
1612415000000|2021-02-04 05:03:20|5868.7|5865.9|5869.1|5866.3|5869.1|5866.3|5868.7|5865.9|0
1612415010000|2021-02-04 05:03:30|5869.2|5866.4|5868.7|5865.9|5869.2|5866.4|5868.7|5865.9|0
1612415020000|2021-02-04 05:03:40|5868.3|5865.5|5868.3|5865.5|5868.3|5865.5|5868.3|5865.5|0
1612415030000|2021-02-04 05:03:50|5867.2|5864.4|5866.7|5863.9|5867.2|5864.4|5866.7|5863.9|12
1612415040000|2021-02-04 05:04:00|5866.3|5863.5|5866.7|5863.9|5866.7|5863.9|5866.3|5863.5|0
1612415050000|2021-02-04 05:04:10|5866.3|5863.5|5866.3|5863.5|5866.3|5863.5|5866.3|5863.5|0
1612415080000|2021-02-04 05:04:40|5865.3|5862.5|5865.3|5862.5|5865.3|5862.5|5865.3|5862.5|14
1612415090000|2021-02-04 05:04:50|5866|5863.2|5866|5863.2|5866|5863.2|5866|5863.2|15
1612415100000|2021-02-04 05:05:00|5866.2|5863.4|5864.3|5861.5|5866.2|5863.4|5864.3|5861.5|5
1612415120000|2021-02-04 05:05:20|5863.3|5860.5|5863.3|5860.5|5864|5861.2|5863.3|5860.5|28
1612415130000|2021-02-04 05:05:30|5863.2|5860.4|5863.3|5860.5|5863.3|5860.5|5863.2|5860.4|2
1612415140000|2021-02-04 05:05:40|5863.7|5860.9|5864.2|5861.4|5864.2|5861.4|5863.7|5860.9|10
1612415150000|2021-02-04 05:05:50|5863.4|5860.6|5863.4|5860.6|5863.4|5860.6|5863.4|5860.6|2
1612415160000|2021-02-04 05:06:00|5863.3|5860.5|5863.3|5860.5|5863.3|5860.5|5863.3|5860.5|0
1612415170000|2021-02-04 05:06:10|5863|5860.2|5862.7|5859.9|5863.2|5860.4|5862.3|5859.5|7
1612415180000|2021-02-04 05:06:20|5862.3|5859.5|5862.3|5859.5|5862.7|5859.9|5862.3|5859.5|1
1612415190000|2021-02-04 05:06:30|5862.7|5859.9|5862.7|5859.9|5862.7|5859.9|5862.7|5859.9|0
1612415200000|2021-02-04 05:06:40|5862.3|5859.5|5862.7|5859.9|5862.7|5859.9|5862.3|5859.5|1
1612415220000|2021-02-04 05:07:00|5863|5860.2|5863.2|5860.4|5863.2|5860.4|5863|5860.2|0
1612415230000|2021-02-04 05:07:10|5862.4|5859.6|5863.2|5860.4|5863.2|5860.4|5862.3|5859.5|1
1612415240000|2021-02-04 05:07:20|5862.8|5860|5862.8|5860|5863.2|5860.4|5862.8|5860|3
1612415250000|2021-02-04 05:07:30|5862.7|5859.9|5862.3|5859.5|5862.7|5859.9|5862.3|5859.5|0
1612415260000|2021-02-04 05:07:40|5863.3|5860.5|5863.2|5860.4|5863.3|5860.5|5863.2|5860.4|38
1612415290000|2021-02-04 05:08:10|5863|5860.2|5863|5860.2|5863|5860.2|5863|5860.2|0
1612415320000|2021-02-04 05:08:40|5863.2|5860.4|5863.2|5860.4|5863.2|5860.4|5863.2|5860.4|0
1612415330000|2021-02-04 05:08:50|5862.2|5859.4|5862.2|5859.4|5862.2|5859.4|5862.2|5859.4|6
1612415350000|2021-02-04 05:09:10|5862.3|5859.5|5862.3|5859.5|5862.3|5859.5|5862.3|5859.5|0
1612415370000|2021-02-04 05:09:30|5862.2|5859.4|5861.7|5858.9|5862.2|5859.4|5861.2|5858.4|16
1612415380000|2021-02-04 05:09:40|5861.3|5858.5|5861.7|5858.9|5861.7|5858.9|5861.3|5858.5|1
1612415390000|2021-02-04 05:09:50|5861.3|5858.5|5862.2|5859.4|5862.2|5859.4|5861.3|5858.5|0
1612415400000|2021-02-04 05:10:00|5862.3|5859.5|5862.3|5859.5|5862.7|5859.9|5862.2|5859.4|3
1612415410000|2021-02-04 05:10:10|5862.7|5859.9|5862.7|5859.9|5863|5860.2|5862.7|5859.9|0
1612415420000|2021-02-04 05:10:20|5863|5860.2|5862.7|5859.9|5863|5860.2|5862.7|5859.9|0
1612415430000|2021-02-04 05:10:30|5863|5860.2|5863|5860.2|5863.2|5860.4|5862.7|5859.9|0
1612415440000|2021-02-04 05:10:40|5863.2|5860.4|5863.2|5860.4|5863.2|5860.4|5863.2|5860.4|0
1612415450000|2021-02-04 05:10:50|5862.7|5859.9|5863|5860.2|5863.2|5860.4|5862.7|5859.9|0
1612415460000|2021-02-04 05:11:00|5862.7|5859.9|5863|5860.2|5863|5860.2|5862.7|5859.9|0
1612415470000|2021-02-04 05:11:10|5862.7|5859.9|5862.7|5859.9|5863|5860.2|5862.7|5859.9|0
1612415480000|2021-02-04 05:11:20|5863|5860.2|5863|5860.2|5863|5860.2|5862.7|5859.9|0
1612415490000|2021-02-04 05:11:30|5863.2|5860.4|5864.7|5861.9|5864.7|5861.9|5863.2|5860.4|4
1612415500000|2021-02-04 05:11:40|5864.2|5861.4|5864.7|5861.9|5865|5862.2|5864.2|5861.4|1
1612415510000|2021-02-04 05:11:50|5865|5862.2|5865|5862.2|5865|5862.2|5864.7|5861.9|0
1612415520000|2021-02-04 05:12:00|5865.2|5862.4|5865.2|5862.4|5865.2|5862.4|5865.2|5862.4|0
1612415550000|2021-02-04 05:12:30|5865|5862.2|5865|5862.2|5865|5862.2|5865|5862.2|0
1612415560000|2021-02-04 05:12:40|5865.2|5862.4|5865.2|5862.4|5865.2|5862.4|5865.2|5862.4|0
1612415570000|2021-02-04 05:12:50|5865|5862.2|5863.2|5860.4|5865.2|5862.4|5863.2|5860.4|44
1612415580000|2021-02-04 05:13:00|5863|5860.2|5862.3|5859.5|5863|5860.2|5862.3|5859.5|41
1612415600000|2021-02-04 05:13:20|5862.7|5859.9|5862.7|5859.9|5862.7|5859.9|5862.7|5859.9|3
1612415610000|2021-02-04 05:13:30|5863.2|5860.4|5862.7|5859.9|5863.2|5860.4|5862.7|5859.9|0
1612415630000|2021-02-04 05:13:50|5862.3|5859.5|5862.3|5859.5|5862.3|5859.5|5862.3|5859.5|0
1612415640000|2021-02-04 05:14:00|5862.7|5859.9|5862.2|5859.4|5862.7|5859.9|5862.2|5859.4|1
1612415650000|2021-02-04 05:14:10|5862.3|5859.5|5862.7|5859.9|5862.7|5859.9|5862.3|5859.5|1
1612415670000|2021-02-04 05:14:30|5862.2|5859.4|5862.2|5859.4|5862.5|5859.7|5862.2|5859.4|0
1612415680000|2021-02-04 05:14:40|5862|5859.2|5862|5859.2|5862|5859.2|5862|5859.2|0
1612415690000|2021-02-04 05:14:50|5861.9|5859.1|5862|5859.2|5862|5859.2|5861.2|5858.4|1
1612415700000|2021-02-04 05:15:00|5861.3|5858.5|5861.2|5858.4|5862|5859.2|5861.2|5858.4|7
1612415710000|2021-02-04 05:15:10|5861|5858.2|5861|5858.2|5861|5858.2|5860.7|5857.9|6
1612415720000|2021-02-04 05:15:20|||||||||1
1612415730000|2021-02-04 05:15:30|5861.7|5858.9|5861.7|5858.9|5861.7|5858.9|5861.7|5858.9|0
1612415740000|2021-02-04 05:15:40|5861.2|5858.4|5861.3|5858.5|5861.7|5858.9|5861.2|5858.4|0
1612415760000|2021-02-04 05:16:00|5861.2|5858.4|5860.5|5857.7|5861.2|5858.4|5860.2|5857.4|8
1612415770000|2021-02-04 05:16:10|5861|5858.2|5861.2|5858.4|5861.7|5858.9|5860.7|5857.9|0
1612415790000|2021-02-04 05:16:30|5861.3|5858.5|5860.7|5857.9|5861.3|5858.5|5860.7|5857.9|1
1612415800000|2021-02-04 05:16:40|5860.3|5857.5|5860.3|5857.5|5860.3|5857.5|5860.3|5857.5|1
1612415810000|2021-02-04 05:16:50|5859.8|5857|5860.2|5857.4|5860.2|5857.4|5859.8|5857|0
1612415820000|2021-02-04 05:17:00|5859.8|5857|5859.7|5856.9|5860.2|5857.4|5859.7|5856.9|0
1612415830000|2021-02-04 05:17:10|5860|5857.2|5859.7|5856.9|5860|5857.2|5859.7|5856.9|0
1612415840000|2021-02-04 05:17:20|5860|5857.2|5860|5857.2|5860|5857.2|5859.7|5856.9|0
1612415860000|2021-02-04 05:17:40|5860.2|5857.4|5859.7|5856.9|5860.2|5857.4|5859.7|5856.9|50
1612415890000|2021-02-04 05:18:10|5860|5857.2|5859.7|5856.9|5860|5857.2|5859.7|5856.9|2
1612415900000|2021-02-04 05:18:20|5860.2|5857.4|5860.7|5857.9|5860.7|5857.9|5860.2|5857.4|1
1612415910000|2021-02-04 05:18:30|5861|5858.2|5862|5859.2|5862|5859.2|5861|5858.2|1
1612415920000|2021-02-04 05:18:40|5861.7|5858.9|5861.7|5858.9|5862|5859.2|5861.7|5858.9|5
1612415930000|2021-02-04 05:18:50|5861.3|5858.5|5861.7|5858.9|5861.7|5858.9|5861.2|5858.4|0
1612415940000|2021-02-04 05:19:00|5861.3|5858.5|5861.2|5858.4|5861.3|5858.5|5861.2|5858.4|0
1612415950000|2021-02-04 05:19:10|5861.7|5858.9|5861.7|5858.9|5861.7|5858.9|5861.7|5858.9|1
1612415970000|2021-02-04 05:19:30|5862|5859.2|5862|5859.2|5862|5859.2|5862|5859.2|1
1612415980000|2021-02-04 05:19:40|5861.7|5858.9|5861.7|5858.9|5861.7|5858.9|5861.7|5858.9|0
1612416000000|2021-02-04 05:20:00|5862|5859.2|5862|5859.2|5862|5859.2|5862|5859.2|1
1612416010000|2021-02-04 05:20:10|5862.2|5859.4|5862.7|5859.9|5863|5860.2|5862.2|5859.4|2
1612416020000|2021-02-04 05:20:20|5860|5857.2|5860.9|5858.1|5860.9|5858.1|5860|5857.2|57
1612416030000|2021-02-04 05:20:30|5861|5858.2|5861|5858.2|5861|5858.2|5861|5858.2|0
1612416040000|2021-02-04 05:20:40|5861.2|5858.4|5862|5859.2|5862|5859.2|5861.2|5858.4|2
1612416060000|2021-02-04 05:21:00|5861.7|5858.9|5861.4|5858.6|5862|5859.2|5861|5858.2|3
1612416070000|2021-02-04 05:21:10|5861.7|5858.9|5862|5859.2|5862|5859.2|5861.7|5858.9|0
1612416080000|2021-02-04 05:21:20|5861.7|5858.9|5861.7|5858.9|5861.7|5858.9|5861.7|5858.9|0
1612416090000|2021-02-04 05:21:30|5862|5859.2|5861.7|5858.9|5862|5859.2|5861.7|5858.9|0
1612416130000|2021-02-04 05:22:10|5862|5859.2|5862|5859.2|5862|5859.2|5862|5859.2|0
1612416140000|2021-02-04 05:22:20|5862.4|5859.6|5862.4|5859.6|5862.4|5859.6|5862.4|5859.6|3
1612416150000|2021-02-04 05:22:30|5862.8|5860|5862.9|5860.1|5862.9|5860.1|5862|5859.2|12
1612416160000|2021-02-04 05:22:40|5863|5860.2|5863.2|5860.4|5863.9|5861.1|5863|5860.2|25
1612416180000|2021-02-04 05:23:00|5863|5860.2|5863.4|5860.6|5863.4|5860.6|5862.4|5859.6|1
1612416200000|2021-02-04 05:23:20|5863|5860.2|5863|5860.2|5863|5860.2|5863|5860.2|0
1612416210000|2021-02-04 05:23:30|5863.4|5860.6|5863|5860.2|5863.4|5860.6|5863|5860.2|0
1612416220000|2021-02-04 05:23:40|5863.4|5860.6|5863.9|5861.1|5863.9|5861.1|5863|5860.2|6
1612416240000|2021-02-04 05:24:00|5864|5861.2|5864.4|5861.6|5864.4|5861.6|5864|5861.2|2
1612416250000|2021-02-04 05:24:10|5864.9|5862.1|5864.9|5862.1|5864.9|5862.1|5864.4|5861.6|0
1612416260000|2021-02-04 05:24:20|5864.7|5861.9|5865|5862.2|5865|5862.2|5864.7|5861.9|0
1612416270000|2021-02-04 05:24:30|5864.7|5861.9|5864.7|5861.9|5865|5862.2|5864.7|5861.9|0
1612416280000|2021-02-04 05:24:40|5865|5862.2|5865|5862.2|5865|5862.2|5864.7|5861.9|0
1612416290000|2021-02-04 05:24:50|||||||||2
1612416300000|2021-02-04 05:25:00|5864.5|5861.7|5864|5861.2|5865|5862.2|5863.9|5861.1|14
1612416310000|2021-02-04 05:25:10|||||||||1
1612416330000|2021-02-04 05:25:30|5864.4|5861.6|5864.5|5861.7|5865|5862.2|5864.4|5861.6|2
1612416340000|2021-02-04 05:25:40|5864.9|5862.1|5864.5|5861.7|5865|5862.2|5864.5|5861.7|0
1612416390000|2021-02-04 05:26:30|5864|5861.2|5864|5861.2|5864|5861.2|5864|5861.2|0
1612416410000|2021-02-04 05:26:50|5864.5|5861.7|5865|5862.2|5865|5862.2|5864.5|5861.7|2
1612416420000|2021-02-04 05:27:00|5864.3|5861.5|5864.4|5861.6|5864.4|5861.6|5864|5861.2|2
1612416430000|2021-02-04 05:27:10|5864|5861.2|5864|5861.2|5864|5861.2|5864|5861.2|0
1612416440000|2021-02-04 05:27:20|5864.5|5861.7|5864.2|5861.4|5864.5|5861.7|5864.2|5861.4|2
1612416450000|2021-02-04 05:27:30|5864|5861.2|5864|5861.2|5864|5861.2|5864|5861.2|0
1612416490000|2021-02-04 05:28:10|5863|5860.2|5863|5860.2|5863|5860.2|5863|5860.2|8
1612416500000|2021-02-04 05:28:20|5862.9|5860.1|5862.9|5860.1|5862.9|5860.1|5862|5859.2|6
1612416510000|2021-02-04 05:28:30|5863|5860.2|5863.2|5860.4|5864|5861.2|5863|5860.2|1
1612416520000|2021-02-04 05:28:40|5863|5860.2|5863|5860.2|5863|5860.2|5862.3|5859.5|1
1612416550000|2021-02-04 05:29:10|5863.4|5860.6|5863|5860.2|5863.9|5861.1|5863|5860.2|1
1612416580000|2021-02-04 05:29:40|5862.5|5859.7|5862.2|5859.4|5863|5860.2|5862|5859.2|11
1612416590000|2021-02-04 05:29:50|5863|5860.2|5863|5860.2|5863|5860.2|5863|5860.2|2
1612416600000|2021-02-04 05:30:00|5862.3|5859.5|5861.7|5858.9|5862.3|5859.5|5861.7|5858.9|2
1612416610000|2021-02-04 05:30:10|5861.3|5858.5|5860|5857.2|5861.3|5858.5|5859.7|5856.9|4
1612416620000|2021-02-04 05:30:20|5859.7|5856.9|5860|5857.2|5860.2|5857.4|5859.7|5856.9|66
1612416630000|2021-02-04 05:30:30|5859.7|5856.9|5860|5857.2|5860|5857.2|5859.7|5856.9|3
1612416650000|2021-02-04 05:30:50|5860.2|5857.4|5860.7|5857.9|5861|5858.2|5860|5857.2|6
1612416670000|2021-02-04 05:31:10|5859.7|5856.9|5859.7|5856.9|5860|5857.2|5859.2|5856.4|1
1612416680000|2021-02-04 05:31:20|5860|5857.2|5860.2|5857.4|5860.7|5857.9|5860|5857.2|0
1612416700000|2021-02-04 05:31:40|5860.3|5857.5|5861|5858.2|5861|5858.2|5860.3|5857.5|1
1612416710000|2021-02-04 05:31:50|5860.7|5857.9|5860.7|5857.9|5860.7|5857.9|5860.7|5857.9|1
1612416720000|2021-02-04 05:32:00|5860.2|5857.4|5860.2|5857.4|5860.2|5857.4|5860.2|5857.4|3
1612416730000|2021-02-04 05:32:10|5861|5858.2|5859.7|5856.9|5861|5858.2|5859.7|5856.9|5
1612416740000|2021-02-04 05:32:20|5860|5857.2|5860|5857.2|5860|5857.2|5860|5857.2|0
1612416750000|2021-02-04 05:32:30|5859.7|5856.9|5859.2|5856.4|5859.7|5856.9|5859.2|5856.4|1
1612416760000|2021-02-04 05:32:40|5859|5856.2|5859.7|5856.9|5861|5858.2|5859|5856.2|34
1612416770000|2021-02-04 05:32:50|5860|5857.2|5859.7|5856.9|5860|5857.2|5859.7|5856.9|0
1612416780000|2021-02-04 05:33:00|5859.3|5856.5|5859.5|5856.7|5859.5|5856.7|5859.2|5856.4|0
1612416790000|2021-02-04 05:33:10|5859.9|5857.1|5859.7|5856.9|5859.9|5857.1|5859.7|5856.9|0
1612416800000|2021-02-04 05:33:20|5859.9|5857.1|5860|5857.2|5860|5857.2|5859.5|5856.7|9
1612416810000|2021-02-04 05:33:30|5860.8|5858|5860.9|5858.1|5860.9|5858.1|5860.8|5858|16
1612416820000|2021-02-04 05:33:40|5860.8|5858|5860|5857.2|5860.8|5858|5860|5857.2|5
1612416830000|2021-02-04 05:33:50|5860.4|5857.6|5860|5857.2|5860.9|5858.1|5860|5857.2|1
1612416840000|2021-02-04 05:34:00|5860.4|5857.6|5860.4|5857.6|5860.4|5857.6|5860.4|5857.6|0
1612416850000|2021-02-04 05:34:10|5861.6|5858.8|5863.4|5860.6|5863.4|5860.6|5861.6|5858.8|5
1612416860000|2021-02-04 05:34:20|5863|5860.2|5863.4|5860.6|5863.4|5860.6|5863|5860.2|0
1612416870000|2021-02-04 05:34:30|5863|5860.2|5864|5861.2|5864|5861.2|5863|5860.2|5
1612416880000|2021-02-04 05:34:40|5864.9|5862.1|5864.2|5861.4|5865.2|5862.4|5864.2|5861.4|13
1612416890000|2021-02-04 05:34:50|5865|5862.2|5864.9|5862.1|5865|5862.2|5864.2|5861.4|4
1612416900000|2021-02-04 05:35:00|5865|5862.2|5863.4|5860.6|5865|5862.2|5863|5860.2|29
1612416910000|2021-02-04 05:35:10|5863|5860.2|5863.4|5860.6|5863.4|5860.6|5863|5860.2|1
1612416920000|2021-02-04 05:35:20|5863.2|5860.4|5862.5|5859.7|5863.2|5860.4|5862.5|5859.7|0
1612416930000|2021-02-04 05:35:30|5862|5859.2|5858|5855.2|5862|5859.2|5858|5855.2|15
1612416940000|2021-02-04 05:35:40|5858.4|5855.6|5859|5856.2|5859.5|5856.7|5858.4|5855.6|15
1612416950000|2021-02-04 05:35:50|5859.5|5856.7|5859.5|5856.7|5859.5|5856.7|5859.5|5856.7|3
1612416960000|2021-02-04 05:36:00|5859|5856.2|5859.5|5856.7|5859.5|5856.7|5859|5856.2|0
1612416970000|2021-02-04 05:36:10|5860.2|5857.4|5861|5858.2|5861|5858.2|5860.2|5857.4|3
1612416980000|2021-02-04 05:36:20|5860|5857.2|5860|5857.2|5860|5857.2|5860|5857.2|2
1612416990000|2021-02-04 05:36:30|5860.7|5857.9|5861|5858.2|5861|5858.2|5860.7|5857.9|2
1612417000000|2021-02-04 05:36:40|5863|5860.2|5863.4|5860.6|5863.4|5860.6|5863|5860.2|5
1612417010000|2021-02-04 05:36:50|5863.5|5860.7|5866|5863.2|5867|5864.2|5863.5|5860.7|32
1612417020000|2021-02-04 05:37:00|5866.3|5863.5|5866|5863.2|5867.4|5864.6|5866|5863.2|7
1612417030000|2021-02-04 05:37:10|5866.5|5863.7|5867.4|5864.6|5867.4|5864.6|5866.5|5863.7|0
1612417040000|2021-02-04 05:37:20|5867.5|5864.7|5868|5865.2|5868.4|5865.6|5867.2|5864.4|14
1612417050000|2021-02-04 05:37:30|5868.4|5865.6|5868|5865.2|5868.5|5865.7|5868|5865.2|2
1612417060000|2021-02-04 05:37:40|5868.4|5865.6|5868.4|5865.6|5868.4|5865.6|5868.4|5865.6|0
1612417070000|2021-02-04 05:37:50|5868|5865.2|5869.3|5866.5|5870|5867.2|5868|5865.2|55
1612417080000|2021-02-04 05:38:00|5869|5866.2|5868.7|5865.9|5869.2|5866.4|5868.2|5865.4|12
1612417090000|2021-02-04 05:38:10|5868.3|5865.5|5868|5865.2|5868.3|5865.5|5868|5865.2|1
1612417100000|2021-02-04 05:38:20|5868.3|5865.5|5868.5|5865.7|5868.7|5865.9|5868|5865.2|4
1612417110000|2021-02-04 05:38:30|5868.7|5865.9|5869|5866.2|5869|5866.2|5868.7|5865.9|0
1612417120000|2021-02-04 05:38:40|5869.7|5866.9|5869.3|5866.5|5869.7|5866.9|5869.3|5866.5|8
1612417130000|2021-02-04 05:38:50|5869.2|5866.4|5869.5|5866.7|5871.4|5868.6|5869.2|5866.4|26
1612417140000|2021-02-04 05:39:00|5869.7|5866.9|5869|5866.2|5870.2|5867.4|5869|5866.2|9
1612417150000|2021-02-04 05:39:10|5869.7|5866.9|5869|5866.2|5869.7|5866.9|5869|5866.2|17
1612417190000|2021-02-04 05:39:50|||||||||3
1612417200000|2021-02-04 05:40:00|5869.2|5866.4|5869.3|5866.5|5869.7|5866.9|5869|5866.2|7
1612417210000|2021-02-04 05:40:10|5870.2|5867.4|5870.7|5867.9|5870.7|5867.9|5870.2|5867.4|2
1612417220000|2021-02-04 05:40:20|5871|5868.2|5870.7|5867.9|5871|5868.2|5870.7|5867.9|0
1612417230000|2021-02-04 05:40:30|5871|5868.2|5872.4|5869.6|5872.4|5869.6|5871|5868.2|0
1612417240000|2021-02-04 05:40:40|5872|5869.2|5873|5870.2|5873|5870.2|5872|5869.2|14
1612417250000|2021-02-04 05:40:50|5872.7|5869.9|5873|5870.2|5873|5870.2|5872.7|5869.9|0
1612417260000|2021-02-04 05:41:00|5873.2|5870.4|5873.7|5870.9|5873.9|5871.1|5873.2|5870.4|7
1612417270000|2021-02-04 05:41:10|5873.3|5870.5|5873.7|5870.9|5874|5871.2|5873.2|5870.4|1
1612417280000|2021-02-04 05:41:20|5873.3|5870.5|5873.7|5870.9|5873.7|5870.9|5873.2|5870.4|0
1612417290000|2021-02-04 05:41:30|5873.2|5870.4|5873.5|5870.7|5873.5|5870.7|5873.2|5870.4|0
1612417300000|2021-02-04 05:41:40|5873.7|5870.9|5873.5|5870.7|5873.7|5870.9|5873.2|5870.4|0
1612417320000|2021-02-04 05:42:00|5873.7|5870.9|5874|5871.2|5874.2|5871.4|5873.2|5870.4|1
1612417330000|2021-02-04 05:42:10|5874.7|5871.9|5874.2|5871.4|5874.7|5871.9|5874.2|5871.4|0
1612417340000|2021-02-04 05:42:20|5873.7|5870.9|5873.5|5870.7|5873.7|5870.9|5873.2|5870.4|0
1612417350000|2021-02-04 05:42:30|5873.7|5870.9|5873.7|5870.9|5874.2|5871.4|5873.7|5870.9|8
1612417360000|2021-02-04 05:42:40|5874|5871.2|5875.1|5872.3|5875.5|5872.7|5874|5871.2|10
1612417370000|2021-02-04 05:42:50|5875.6|5872.8|5875.1|5872.3|5875.6|5872.8|5875.1|5872.3|0
1612417380000|2021-02-04 05:43:00|5875|5872.2|5873.1|5870.3|5875|5872.2|5873.1|5870.3|18
1612417400000|2021-02-04 05:43:20|5873.6|5870.8|5873.6|5870.8|5873.6|5870.8|5873.6|5870.8|2
1612417410000|2021-02-04 05:43:30|5873.3|5870.5|5872.6|5869.8|5873.3|5870.5|5872.6|5869.8|3
1612417420000|2021-02-04 05:43:40|5872.3|5869.5|5872.6|5869.8|5873|5870.2|5872.1|5869.3|2
1612417430000|2021-02-04 05:43:50|5873|5870.2|5872.6|5869.8|5873|5870.2|5872.6|5869.8|1
1612417440000|2021-02-04 05:44:00|5872|5869.2|5872.5|5869.7|5872.5|5869.7|5872|5869.2|0
1612417490000|2021-02-04 05:44:50|5873|5870.2|5873|5870.2|5873|5870.2|5873|5870.2|0
1612417500000|2021-02-04 05:45:00|5873.6|5870.8|5872.6|5869.8|5873.6|5870.8|5872.6|5869.8|0
1612417510000|2021-02-04 05:45:10|5872.1|5869.3|5870.6|5867.8|5872.1|5869.3|5870.6|5867.8|0
1612417520000|2021-02-04 05:45:20|5870|5867.2|5869.6|5866.8|5870|5867.2|5869.6|5866.8|0
1612417530000|2021-02-04 05:45:30|5869.3|5866.5|5869|5866.2|5869.3|5866.5|5869|5866.2|0
1612417540000|2021-02-04 05:45:40|5869.5|5866.7|5870|5867.2|5870|5867.2|5869|5866.2|11
1612417550000|2021-02-04 05:45:50|5869.6|5866.8|5870|5867.2|5870|5867.2|5869|5866.2|25
1612417560000|2021-02-04 05:46:00|5869.6|5866.8|5869|5866.2|5869.6|5866.8|5869|5866.2|0
1612417570000|2021-02-04 05:46:10|5868.1|5865.3|5867.6|5864.8|5868.1|5865.3|5867.6|5864.8|3
1612417580000|2021-02-04 05:46:20|5868|5865.2|5868|5865.2|5868|5865.2|5868|5865.2|0
1612417590000|2021-02-04 05:46:30|5868.1|5865.3|5868.6|5865.8|5868.6|5865.8|5868.1|5865.3|2
1612417600000|2021-02-04 05:46:40|5869|5866.2|5869.5|5866.7|5869.5|5866.7|5869|5866.2|0
1612417610000|2021-02-04 05:46:50|5869.1|5866.3|5869.4|5866.6|5869.4|5866.6|5869|5866.2|0
1612417620000|2021-02-04 05:47:00|5869.5|5866.7|5869.6|5866.8|5870|5867.2|5869.5|5866.7|1
1612417630000|2021-02-04 05:47:10|5868.5|5865.7|5868|5865.2|5868.6|5865.8|5868|5865.2|11
1612417640000|2021-02-04 05:47:20|5868.4|5865.6|5868.6|5865.8|5869|5866.2|5868.4|5865.6|2
1612417670000|2021-02-04 05:47:50|5869|5866.2|5869.8|5867|5870.1|5867.3|5869|5866.2|3
1612417680000|2021-02-04 05:48:00|5869.6|5866.8|5869.6|5866.8|5870.1|5867.3|5869|5866.2|0
1612417690000|2021-02-04 05:48:10|5869.1|5866.3|5869|5866.2|5869.1|5866.3|5869|5866.2|0
1612417710000|2021-02-04 05:48:30|5870.1|5867.3|5870.1|5867.3|5870.1|5867.3|5870.1|5867.3|1
1612417720000|2021-02-04 05:48:40|5870.6|5867.8|5872|5869.2|5872|5869.2|5870.6|5867.8|16
1612417730000|2021-02-04 05:48:50|5871.3|5868.5|5871.6|5868.8|5871.6|5868.8|5871.1|5868.3|4
1612417740000|2021-02-04 05:49:00|5871|5868.2|5871.5|5868.7|5871.5|5868.7|5871|5868.2|0
1612417750000|2021-02-04 05:49:10|5871.6|5868.8|5871.6|5868.8|5871.6|5868.8|5871.6|5868.8|0
1612417770000|2021-02-04 05:49:30|5871.3|5868.5|5871|5868.2|5871.3|5868.5|5871|5868.2|0
1612417790000|2021-02-04 05:49:50|||||||||1
1612417800000|2021-02-04 05:50:00|5871.1|5868.3|5871.1|5868.3|5871.6|5868.8|5871.1|5868.3|2
1612417810000|2021-02-04 05:50:10|5871|5868.2|5871|5868.2|5871|5868.2|5871|5868.2|0
1612417820000|2021-02-04 05:50:20|5871.6|5868.8|5871.1|5868.3|5871.6|5868.8|5871.1|5868.3|7
1612417850000|2021-02-04 05:50:50|5871|5868.2|5870.6|5867.8|5871|5868.2|5870.6|5867.8|3
1612417860000|2021-02-04 05:51:00|5871|5868.2|5872|5869.2|5872|5869.2|5871|5868.2|2
1612417890000|2021-02-04 05:51:30|5872.3|5869.5|5872.6|5869.8|5873|5870.2|5872.1|5869.3|3
1612417900000|2021-02-04 05:51:40|5873|5870.2|5874.6|5871.8|5874.6|5871.8|5873|5870.2|38
1612417910000|2021-02-04 05:51:50|5874.1|5871.3|5874.6|5871.8|5874.6|5871.8|5874.1|5871.3|1
1612417920000|2021-02-04 05:52:00|5874.1|5871.3|5874.6|5871.8|5874.6|5871.8|5874.1|5871.3|0
1612417930000|2021-02-04 05:52:10|5874|5871.2|5874|5871.2|5874|5871.2|5874|5871.2|0
1612417940000|2021-02-04 05:52:20|5874.6|5871.8|5874.3|5871.5|5874.6|5871.8|5874.3|5871.5|6
1612417950000|2021-02-04 05:52:30|5874.1|5871.3|5874.1|5871.3|5874.6|5871.8|5874.1|5871.3|2
1612417960000|2021-02-04 05:52:40|5874|5871.2|5874|5871.2|5874.1|5871.3|5874|5871.2|3
1612417970000|2021-02-04 05:52:50|5874.1|5871.3|5874|5871.2|5874.1|5871.3|5873.3|5870.5|28
1612417980000|2021-02-04 05:53:00|5874.1|5871.3|5874.3|5871.5|5875.1|5872.3|5874.1|5871.3|6
1612417990000|2021-02-04 05:53:10|5874.1|5871.3|5874.1|5871.3|5874.1|5871.3|5874.1|5871.3|0
1612418000000|2021-02-04 05:53:20|5875|5872.2|5875|5872.2|5875|5872.2|5875|5872.2|2
1612418010000|2021-02-04 05:53:30|5875.6|5872.8|5875.1|5872.3|5875.6|5872.8|5875.1|5872.3|2
1612418020000|2021-02-04 05:53:40|5875|5872.2|5875|5872.2|5875|5872.2|5875|5872.2|0
1612418030000|2021-02-04 05:53:50|5876|5873.2|5876|5873.2|5876|5873.2|5876|5873.2|2
1612418040000|2021-02-04 05:54:00|5875.6|5872.8|5875.6|5872.8|5875.6|5872.8|5875.6|5872.8|0
1612418050000|2021-02-04 05:54:10|5875|5872.2|5875.4|5872.6|5875.4|5872.6|5875|5872.2|2
1612418060000|2021-02-04 05:54:20|5875|5872.2|5875|5872.2|5875|5872.2|5875|5872.2|0
1612418070000|2021-02-04 05:54:30|5874.9|5872.1|5874|5871.2|5875|5872.2|5874|5871.2|6
1612418080000|2021-02-04 05:54:40|||||||||5
1612418100000|2021-02-04 05:55:00|5873.4|5870.6|5874.1|5871.3|5874.6|5871.8|5873.4|5870.6|13
1612418110000|2021-02-04 05:55:10|5873.9|5871.1|5874|5871.2|5874|5871.2|5872.6|5869.8|20
1612418120000|2021-02-04 05:55:20|||||||||1
1612418130000|2021-02-04 05:55:30|||||||||1
1612418140000|2021-02-04 05:55:40|5873.3|5870.5|5873.9|5871.1|5873.9|5871.1|5873|5870.2|8
1612418160000|2021-02-04 05:56:00|5874|5871.2|5874|5871.2|5874|5871.2|5874|5871.2|0
1612418170000|2021-02-04 05:56:10|5874.5|5871.7|5874.1|5871.3|5874.5|5871.7|5874.1|5871.3|2
1612418180000|2021-02-04 05:56:20|5874.4|5871.6|5874.5|5871.7|5874.5|5871.7|5874.4|5871.6|0
1612418190000|2021-02-04 05:56:30|5874.6|5871.8|5874.6|5871.8|5874.6|5871.8|5874.6|5871.8|0
1612418200000|2021-02-04 05:56:40|5876.1|5873.3|5876.6|5873.8|5877|5874.2|5876.1|5873.3|13
1612418210000|2021-02-04 05:56:50|5877|5874.2|5877|5874.2|5877|5874.2|5876.1|5873.3|0
1612418220000|2021-02-04 05:57:00|5876.6|5873.8|5876.1|5873.3|5877|5874.2|5876.1|5873.3|1
1612418230000|2021-02-04 05:57:10|5876.6|5873.8|5876.6|5873.8|5877.1|5874.3|5876.6|5873.8|1
1612418240000|2021-02-04 05:57:20|5877|5874.2|5876.6|5873.8|5877.1|5874.3|5876.1|5873.3|0
1612418250000|2021-02-04 05:57:30|5876.3|5873.5|5876.6|5873.8|5877|5874.2|5876.1|5873.3|1
1612418270000|2021-02-04 05:57:50|5876.1|5873.3|5876.1|5873.3|5876.1|5873.3|5876.1|5873.3|0
1612418280000|2021-02-04 05:58:00|5876.5|5873.7|5877|5874.2|5877|5874.2|5876.5|5873.7|0
1612418290000|2021-02-04 05:58:10|5876.6|5873.8|5876.1|5873.3|5876.6|5873.8|5876.1|5873.3|0
1612418300000|2021-02-04 05:58:20|5877.1|5874.3|5876.3|5873.5|5877.1|5874.3|5876.1|5873.3|3
1612418310000|2021-02-04 05:58:30|5876.1|5873.3|5876.6|5873.8|5876.6|5873.8|5876.1|5873.3|0
1612418350000|2021-02-04 05:59:10|5875.8|5873|5876.6|5873.8|5876.6|5873.8|5875.8|5873|4
1612418360000|2021-02-04 05:59:20|5877|5874.2|5876.6|5873.8|5877|5874.2|5876.6|5873.8|0
1612418370000|2021-02-04 05:59:30|5876.1|5873.3|5876.6|5873.8|5876.6|5873.8|5876.1|5873.3|1
1612418380000|2021-02-04 05:59:40|5877|5874.2|5876.5|5873.7|5877.5|5874.7|5876.1|5873.3|1
1612418390000|2021-02-04 05:59:50|5876|5873.2|5876|5873.2|5876|5873.2|5876|5873.2|0
1612418400000|2021-02-04 06:00:00|5875.5|5872.7|5873.4|5870.6|5875.5|5872.7|5873|5870.2|16
1612418410000|2021-02-04 06:00:10|5873|5870.2|5873.6|5870.8|5874|5871.2|5873|5870.2|7
1612418420000|2021-02-04 06:00:20|5873.3|5870.5|5873|5870.2|5873.4|5870.6|5873|5870.2|0
1612418430000|2021-02-04 06:00:30|5873.1|5870.3|5872.6|5869.8|5873.1|5870.3|5872.6|5869.8|2
1612418440000|2021-02-04 06:00:40|5872.3|5869.5|5872|5869.2|5872.3|5869.5|5872|5869.2|0
1612418460000|2021-02-04 06:01:00|5872.1|5869.3|5871.1|5868.3|5872.1|5869.3|5871.1|5868.3|1
1612418470000|2021-02-04 06:01:10|5871.6|5868.8|5871.6|5868.8|5872.1|5869.3|5871.1|5868.3|0
1612418480000|2021-02-04 06:01:20|5872.1|5869.3|5871.1|5868.3|5872.1|5869.3|5871.1|5868.3|0
1612418490000|2021-02-04 06:01:30|5870.8|5868|5870.6|5867.8|5871|5868.2|5870.6|5867.8|0
1612418510000|2021-02-04 06:01:50|5871|5868.2|5871|5868.2|5871.1|5868.3|5870.1|5867.3|1
1612418520000|2021-02-04 06:02:00|5871.6|5868.8|5871.6|5868.8|5872|5869.2|5871.6|5868.8|0
1612418530000|2021-02-04 06:02:10|5872|5869.2|5872.6|5869.8|5873.5|5870.7|5872|5869.2|11
1612418540000|2021-02-04 06:02:20|5873|5870.2|5871.6|5868.8|5873|5870.2|5871.6|5868.8|6
1612418550000|2021-02-04 06:02:30|5871.1|5868.3|5871.1|5868.3|5871.1|5868.3|5871.1|5868.3|0
1612418560000|2021-02-04 06:02:40|5870.8|5868|5871|5868.2|5871.5|5868.7|5870.6|5867.8|0
1612418570000|2021-02-04 06:02:50|5870.6|5867.8|5872|5869.2|5872|5869.2|5870.6|5867.8|1
1612418580000|2021-02-04 06:03:00|5871.6|5868.8|5871|5868.2|5871.6|5868.8|5871|5868.2|3
1612418590000|2021-02-04 06:03:10|5871.4|5868.6|5871.4|5868.6|5871.4|5868.6|5871|5868.2|0
1612418600000|2021-02-04 06:03:20|5871|5868.2|5871.5|5868.7|5871.5|5868.7|5871|5868.2|0
1612418620000|2021-02-04 06:03:40|5871.9|5869.1|5872.5|5869.7|5872.5|5869.7|5871.9|5869.1|1
1612418630000|2021-02-04 06:03:50|5873|5870.2|5874|5871.2|5874.4|5871.6|5873|5870.2|4
1612418640000|2021-02-04 06:04:00|5874.4|5871.6|5874|5871.2|5874.4|5871.6|5874|5871.2|0
1612418650000|2021-02-04 06:04:10|5873.3|5870.5|5872.5|5869.7|5873.4|5870.6|5872|5869.2|6
1612418660000|2021-02-04 06:04:20|5872|5869.2|5872.5|5869.7|5872.5|5869.7|5872|5869.2|0
1612418670000|2021-02-04 06:04:30|5872|5869.2|5871|5868.2|5872|5869.2|5871|5868.2|2
1612418680000|2021-02-04 06:04:40|5871.4|5868.6|5870.5|5867.7|5871.4|5868.6|5870.5|5867.7|1
1612418690000|2021-02-04 06:04:50|5870.1|5867.3|5870.6|5867.8|5870.6|5867.8|5870.1|5867.3|3
1612418720000|2021-02-04 06:05:20|5870.1|5867.3|5869|5866.2|5870.1|5867.3|5869|5866.2|1
1612418730000|2021-02-04 06:05:30|5868|5865.2|5868.5|5865.7|5868.6|5865.8|5867.6|5864.8|8
1612418740000|2021-02-04 06:05:40|5868.6|5865.8|5868.6|5865.8|5868.6|5865.8|5868.6|5865.8|0
1612418780000|2021-02-04 06:06:20|5869|5866.2|5869.4|5866.6|5869.4|5866.6|5869|5866.2|0
1612418790000|2021-02-04 06:06:30|5869.5|5866.7|5869.5|5866.7|5870|5867.2|5869|5866.2|2
1612418800000|2021-02-04 06:06:40|5870|5867.2|5869.5|5866.7|5870.6|5867.8|5869.5|5866.7|0
1612418840000|2021-02-04 06:07:20|5870|5867.2|5870.6|5867.8|5870.6|5867.8|5870|5867.2|1
1612418880000|2021-02-04 06:08:00|5871|5868.2|5871|5868.2|5871|5868.2|5871|5868.2|0
1612418900000|2021-02-04 06:08:20|5871.1|5868.3|5872|5869.2|5872|5869.2|5871.1|5868.3|1
1612418910000|2021-02-04 06:08:30|5872.5|5869.7|5872.6|5869.8|5873|5870.2|5872|5869.2|75
1612418920000|2021-02-04 06:08:40|5873.5|5870.7|5873.6|5870.8|5873.6|5870.8|5873.5|5870.7|12
1612418930000|2021-02-04 06:08:50|5874|5871.2|5873.6|5870.8|5874|5871.2|5873.6|5870.8|0
1612418940000|2021-02-04 06:09:00|5873.9|5871.1|5875|5872.2|5875|5872.2|5873.9|5871.1|1
1612418950000|2021-02-04 06:09:10|5873.6|5870.8|5873.6|5870.8|5873.6|5870.8|5873.6|5870.8|8
1612418960000|2021-02-04 06:09:20|5874|5871.2|5874.5|5871.7|5874.5|5871.7|5874|5871.2|0
1612418970000|2021-02-04 06:09:30|5874.6|5871.8|5874.6|5871.8|5874.6|5871.8|5874.6|5871.8|1
1612418980000|2021-02-04 06:09:40|5875|5872.2|5874.6|5871.8|5875|5872.2|5874.6|5871.8|1
1612418990000|2021-02-04 06:09:50|5875|5872.2|5874.6|5871.8|5876|5873.2|5874.6|5871.8|3
1612419000000|2021-02-04 06:10:00|5875|5872.2|5875|5872.2|5875|5872.2|5874.1|5871.3|4
1612419020000|2021-02-04 06:10:20|5875.3|5872.5|5877|5874.2|5877|5874.2|5875.3|5872.5|16
1612419040000|2021-02-04 06:10:40|5876.6|5873.8|5876.1|5873.3|5876.6|5873.8|5876.1|5873.3|1
1612419050000|2021-02-04 06:10:50|5875.8|5873|5875|5872.2|5875.8|5873|5875|5872.2|1
1612419060000|2021-02-04 06:11:00|5875.4|5872.6|5875|5872.2|5875.4|5872.6|5875|5872.2|2
1612419070000|2021-02-04 06:11:10|5874.6|5871.8|5873.6|5870.8|5874.6|5871.8|5873.6|5870.8|1
1612419090000|2021-02-04 06:11:30|5874|5871.2|5873.6|5870.8|5874|5871.2|5873.6|5870.8|1
1612419100000|2021-02-04 06:11:40|5874|5871.2|5873.6|5870.8|5874|5871.2|5873.6|5870.8|1
1612419110000|2021-02-04 06:11:50|5874|5871.2|5873.6|5870.8|5874|5871.2|5873.6|5870.8|0
1612419120000|2021-02-04 06:12:00|5874|5871.2|5874.1|5871.3|5874.6|5871.8|5873.6|5870.8|3
1612419130000|2021-02-04 06:12:10|5874|5871.2|5874.6|5871.8|5875|5872.2|5873.6|5870.8|23
1612419140000|2021-02-04 06:12:20|5874|5871.2|5874|5871.2|5874|5871.2|5874|5871.2|0
1612419160000|2021-02-04 06:12:40|5874.1|5871.3|5874.6|5871.8|5875|5872.2|5874.1|5871.3|2
1612419170000|2021-02-04 06:12:50|5875|5872.2|5875|5872.2|5875|5872.2|5874.6|5871.8|0
1612419190000|2021-02-04 06:13:10|5874.6|5871.8|5874|5871.2|5875|5872.2|5874|5871.2|6
1612419200000|2021-02-04 06:13:20|5874.4|5871.6|5874|5871.2|5874.5|5871.7|5874|5871.2|0
1612419210000|2021-02-04 06:13:30|5874.1|5871.3|5874.6|5871.8|5874.6|5871.8|5874.1|5871.3|0
1612419220000|2021-02-04 06:13:40|5875|5872.2|5874.6|5871.8|5875.5|5872.7|5874.6|5871.8|18
1612419230000|2021-02-04 06:13:50|5874.8|5872|5875.5|5872.7|5875.6|5872.8|5874.6|5871.8|18
1612419240000|2021-02-04 06:14:00|5875.6|5872.8|5875.6|5872.8|5875.6|5872.8|5875.6|5872.8|0
1612419250000|2021-02-04 06:14:10|5875.3|5872.5|5875.1|5872.3|5875.3|5872.5|5875.1|5872.3|0
1612419260000|2021-02-04 06:14:20|5875|5872.2|5874.6|5871.8|5875|5872.2|5874.6|5871.8|1
1612419270000|2021-02-04 06:14:30|5875|5872.2|5875|5872.2|5875|5872.2|5874.6|5871.8|1
1612419280000|2021-02-04 06:14:40|5874.6|5871.8|5874.6|5871.8|5874.6|5871.8|5874.6|5871.8|1
1612419290000|2021-02-04 06:14:50|5875|5872.2|5874.6|5871.8|5875|5872.2|5874.6|5871.8|3
1612419300000|2021-02-04 06:15:00|5874.1|5871.3|5874.6|5871.8|5875.1|5872.3|5874.1|5871.3|4
1612419310000|2021-02-04 06:15:10|5874.3|5871.5|5873.6|5870.8|5874.3|5871.5|5873.6|5870.8|0
1612419320000|2021-02-04 06:15:20|5873.3|5870.5|5874.4|5871.6|5874.4|5871.6|5872.6|5869.8|7
1612419330000|2021-02-04 06:15:30|5874.6|5871.8|5875.6|5872.8|5875.6|5872.8|5874.6|5871.8|1
1612419340000|2021-02-04 06:15:40|5876.5|5873.7|5876.6|5873.8|5877|5874.2|5876.5|5873.7|22
1612419350000|2021-02-04 06:15:50|5877|5874.2|5877.6|5874.8|5877.6|5874.8|5877|5874.2|2
1612419360000|2021-02-04 06:16:00|5877.1|5874.3|5877.1|5874.3|5877.1|5874.3|5877.1|5874.3|25
1612419370000|2021-02-04 06:16:10|5876.6|5873.8|5876.6|5873.8|5877|5874.2|5876.6|5873.8|0
1612419380000|2021-02-04 06:16:20|5876.1|5873.3|5876.6|5873.8|5876.6|5873.8|5876.1|5873.3|2
1612419420000|2021-02-04 06:17:00|5876|5873.2|5875.6|5872.8|5876.5|5873.7|5875.6|5872.8|1
1612419440000|2021-02-04 06:17:20|5876|5873.2|5876|5873.2|5876|5873.2|5876|5873.2|0
1612419450000|2021-02-04 06:17:30|5876.1|5873.3|5877.6|5874.8|5877.6|5874.8|5876.1|5873.3|1
1612419460000|2021-02-04 06:17:40|5878|5875.2|5877.6|5874.8|5878|5875.2|5877.6|5874.8|3
1612419470000|2021-02-04 06:17:50|5878|5875.2|5878|5875.2|5878|5875.2|5877.6|5874.8|0
1612419480000|2021-02-04 06:18:00|5877.3|5874.5|5876.6|5873.8|5877.3|5874.5|5876.6|5873.8|1
1612419490000|2021-02-04 06:18:10|5879|5876.2|5879|5876.2|5879|5876.2|5879|5876.2|47
1612419500000|2021-02-04 06:18:20|||||||||9
1612419510000|2021-02-04 06:18:30|||||||||1
1612419520000|2021-02-04 06:18:40|||||||||3
1612419530000|2021-02-04 06:18:50|5880.4|5877.6|5880.6|5877.8|5882|5879.2|5880.4|5877.6|10
1612419540000|2021-02-04 06:19:00|5880|5877.2|5880|5877.2|5880|5877.2|5880|5877.2|1
1612419550000|2021-02-04 06:19:10|5880.1|5877.3|5881|5878.2|5881|5878.2|5880.1|5877.3|2
1612419560000|2021-02-04 06:19:20|5880|5877.2|5879.6|5876.8|5880|5877.2|5879.6|5876.8|7
1612419570000|2021-02-04 06:19:30|||||||||1
1612419580000|2021-02-04 06:19:40|5880|5877.2|5880|5877.2|5880|5877.2|5879.6|5876.8|0
1612419590000|2021-02-04 06:19:50|5881|5878.2|5881|5878.2|5881|5878.2|5881|5878.2|1
1612419600000|2021-02-04 06:20:00|5882|5879.2|5882|5879.2|5882|5879.2|5882|5879.2|10
1612419610000|2021-02-04 06:20:10|||||||||11
1612419620000|2021-02-04 06:20:20|||||||||12
1612419630000|2021-02-04 06:20:30|5882.1|5879.3|5885.6|5882.8|5886|5883.2|5882.1|5879.3|36
1612419640000|2021-02-04 06:20:40|5885|5882.2|5886.4|5883.6|5886.4|5883.6|5885|5882.2|9
1612419650000|2021-02-04 06:20:50|5886|5883.2|5885.9|5883.1|5886|5883.2|5885.1|5882.3|5
1612419660000|2021-02-04 06:21:00|5886|5883.2|5884|5881.2|5886|5883.2|5884|5881.2|105
1612419670000|2021-02-04 06:21:10|5884.4|5881.6|5884|5881.2|5884.4|5881.6|5884|5881.2|6
1612419680000|2021-02-04 06:21:20|5883.9|5881.1|5882.4|5879.6|5883.9|5881.1|5882|5879.2|8
1612419690000|2021-02-04 06:21:30|5882|5879.2|5882.5|5879.7|5883|5880.2|5882|5879.2|2
1612419700000|2021-02-04 06:21:40|5883|5880.2|5883|5880.2|5883.4|5880.6|5883|5880.2|2
1612419710000|2021-02-04 06:21:50|5883.4|5880.6|5882.9|5880.1|5883.4|5880.6|5882.9|5880.1|4
1612419720000|2021-02-04 06:22:00|5883|5880.2|5882.1|5879.3|5883|5880.2|5882.1|5879.3|1
1612419730000|2021-02-04 06:22:10|5882.6|5879.8|5882.6|5879.8|5883|5880.2|5881.4|5878.6|21
1612419740000|2021-02-04 06:22:20|5882|5879.2|5882.4|5879.6|5882.4|5879.6|5882|5879.2|0
1612419750000|2021-02-04 06:22:30|5881.4|5878.6|5881|5878.2|5881.4|5878.6|5881|5878.2|1
1612419760000|2021-02-04 06:22:40|5880.5|5877.7|5880.1|5877.3|5880.5|5877.7|5880.1|5877.3|0
1612419770000|2021-02-04 06:22:50|5881|5878.2|5880.5|5877.7|5881|5878.2|5880.5|5877.7|2
1612419780000|2021-02-04 06:23:00|5880.9|5878.1|5880|5877.2|5881|5878.2|5880|5877.2|4
1612419790000|2021-02-04 06:23:10|5879|5876.2|5879|5876.2|5879|5876.2|5879|5876.2|6
1612419800000|2021-02-04 06:23:20|5878.6|5875.8|5879.5|5876.7|5879.5|5876.7|5878.5|5875.7|19
1612419810000|2021-02-04 06:23:30|5879.1|5876.3|5879.1|5876.3|5879.1|5876.3|5879.1|5876.3|1
1612419820000|2021-02-04 06:23:40|||||||||1
1612419840000|2021-02-04 06:24:00|5878.6|5875.8|5879|5876.2|5879|5876.2|5878.5|5875.7|1
1612419850000|2021-02-04 06:24:10|5878.5|5875.7|5878.1|5875.3|5878.5|5875.7|5878.1|5875.3|1
1612419860000|2021-02-04 06:24:20|5878|5875.2|5878|5875.2|5878|5875.2|5878|5875.2|10
1612419870000|2021-02-04 06:24:30|5877.2|5874.4|5876.5|5873.7|5877.2|5874.4|5876.2|5873.4|7
1612419880000|2021-02-04 06:24:40|5876.6|5873.8|5876.5|5873.7|5876.6|5873.8|5876.5|5873.7|1
1612419900000|2021-02-04 06:25:00|5876.6|5873.8|5877|5874.2|5877.4|5874.6|5876.6|5873.8|0
1612419910000|2021-02-04 06:25:10|||||||||1
1612419930000|2021-02-04 06:25:30|5876.5|5873.7|5876.5|5873.7|5876.5|5873.7|5876.5|5873.7|1
1612419940000|2021-02-04 06:25:40|5876.6|5873.8|5876.5|5873.7|5877|5874.2|5876.5|5873.7|6
1612419950000|2021-02-04 06:25:50|5876.9|5874.1|5877|5874.2|5877|5874.2|5876.5|5873.7|0
1612419970000|2021-02-04 06:26:10|5876.6|5873.8|5876|5873.2|5877|5874.2|5876|5873.2|1
1612419980000|2021-02-04 06:26:20|5876.4|5873.6|5876.6|5873.8|5877|5874.2|5876.4|5873.6|2
1612420000000|2021-02-04 06:26:40|5877|5874.2|5877|5874.2|5877.4|5874.6|5877|5874.2|0
1612420010000|2021-02-04 06:26:50|5876.6|5873.8|5876.6|5873.8|5876.6|5873.8|5876.6|5873.8|0
1612420020000|2021-02-04 06:27:00|5877|5874.2|5877|5874.2|5877|5874.2|5877|5874.2|0
1612420040000|2021-02-04 06:27:20|5876.5|5873.7|5877|5874.2|5877|5874.2|5876.5|5873.7|0
1612420050000|2021-02-04 06:27:30|5877.4|5874.6|5877.4|5874.6|5877.4|5874.6|5877.4|5874.6|0
1612420060000|2021-02-04 06:27:40|5877.7|5874.9|5877|5874.2|5877.9|5875.1|5877|5874.2|0
1612420070000|2021-02-04 06:27:50|5877.4|5874.6|5877.9|5875.1|5877.9|5875.1|5877|5874.2|1
1612420080000|2021-02-04 06:28:00|5878|5875.2|5877|5874.2|5878|5875.2|5877|5874.2|0
1612420090000|2021-02-04 06:28:10|5877.4|5874.6|5877.9|5875.1|5877.9|5875.1|5877.4|5874.6|1
1612420100000|2021-02-04 06:28:20|5878|5875.2|5877.9|5875.1|5878|5875.2|5877.4|5874.6|2
1612420110000|2021-02-04 06:28:30|5877.5|5874.7|5877.4|5874.6|5877.5|5874.7|5877.4|5874.6|9
1612420120000|2021-02-04 06:28:40|5877.9|5875.1|5877.9|5875.1|5877.9|5875.1|5877.9|5875.1|0
1612420130000|2021-02-04 06:28:50|5878|5875.2|5878|5875.2|5878.9|5876.1|5878|5875.2|2
1612420140000|2021-02-04 06:29:00|5878.4|5875.6|5878.4|5875.6|5878.4|5875.6|5878.4|5875.6|0
1612420170000|2021-02-04 06:29:30|5878|5875.2|5878.4|5875.6|5878.4|5875.6|5878|5875.2|1
1612420190000|2021-02-04 06:29:50|5878.9|5876.1|5879|5876.2|5879|5876.2|5878.9|5876.1|1
1612420200000|2021-02-04 06:30:00|5878.9|5876.1|5879|5876.2|5879|5876.2|5878.9|5876.1|9
1612420210000|2021-02-04 06:30:10|5879.7|5876.9|5882|5879.2|5882.4|5879.6|5879.7|5876.9|18
1612420220000|2021-02-04 06:30:20|5882.4|5879.6|5881.9|5879.1|5882.4|5879.6|5881.6|5878.8|2
1612420230000|2021-02-04 06:30:30|5882|5879.2|5882.4|5879.6|5882.4|5879.6|5881.9|5879.1|3
1612420240000|2021-02-04 06:30:40|5882.9|5880.1|5882.4|5879.6|5882.9|5880.1|5882.4|5879.6|5
1612420260000|2021-02-04 06:31:00|5882|5879.2|5880|5877.2|5882|5879.2|5880|5877.2|3
1612420270000|2021-02-04 06:31:10|5880.4|5877.6|5880|5877.2|5880.4|5877.6|5880|5877.2|0
1612420280000|2021-02-04 06:31:20|5879.7|5876.9|5879|5876.2|5879.7|5876.9|5879|5876.2|1
1612420290000|2021-02-04 06:31:30|5878.6|5875.8|5878|5875.2|5878.6|5875.8|5878|5875.2|0
1612420300000|2021-02-04 06:31:40|5878.4|5875.6|5878.4|5875.6|5878.4|5875.6|5878|5875.2|0
1612420330000|2021-02-04 06:32:10|5878|5875.2|5878.4|5875.6|5878.4|5875.6|5878|5875.2|0
1612420340000|2021-02-04 06:32:20|5878|5875.2|5878.4|5875.6|5878.4|5875.6|5878|5875.2|0
1612420360000|2021-02-04 06:32:40|5878.7|5875.9|5879.4|5876.6|5879.4|5876.6|5878.7|5875.9|0
1612420370000|2021-02-04 06:32:50|5879|5876.2|5878.5|5875.7|5879|5876.2|5878.5|5875.7|0
1612420410000|2021-02-04 06:33:30|5878.4|5875.6|5878.5|5875.7|5879|5876.2|5878.4|5875.6|0
1612420420000|2021-02-04 06:33:40|5878.6|5875.8|5878.6|5875.8|5878.6|5875.8|5878.6|5875.8|0
1612420430000|2021-02-04 06:33:50|5879|5876.2|5878.5|5875.7|5879|5876.2|5878.5|5875.7|1
1612420440000|2021-02-04 06:34:00|5878.6|5875.8|5879.4|5876.6|5879.4|5876.6|5878.6|5875.8|0
1612420450000|2021-02-04 06:34:10|5879|5876.2|5878.4|5875.6|5879|5876.2|5878.1|5875.3|1
1612420470000|2021-02-04 06:34:30|5877.9|5875.1|5877.4|5874.6|5877.9|5875.1|5877.4|5874.6|0
1612420490000|2021-02-04 06:34:50|5877.9|5875.1|5878.5|5875.7|5878.5|5875.7|5877.9|5875.1|1
1612420500000|2021-02-04 06:35:00|5879|5876.2|5878.6|5875.8|5879.4|5876.6|5878.6|5875.8|0
1612420510000|2021-02-04 06:35:10|5878.5|5875.7|5879|5876.2|5879|5876.2|5878.5|5875.7|2
1612420520000|2021-02-04 06:35:20|5878.4|5875.6|5878.4|5875.6|5878.4|5875.6|5878.4|5875.6|1
1612420530000|2021-02-04 06:35:30|5878|5875.2|5878.4|5875.6|5878.4|5875.6|5878|5875.2|2
1612420560000|2021-02-04 06:36:00|5879|5876.2|5880.4|5877.6|5880.4|5877.6|5879|5876.2|0
1612420580000|2021-02-04 06:36:20|5880|5877.2|5880|5877.2|5880|5877.2|5880|5877.2|0
1612420590000|2021-02-04 06:36:30|5880.4|5877.6|5881|5878.2|5881|5878.2|5880.4|5877.6|4
1612420600000|2021-02-04 06:36:40|5881.4|5878.6|5881.3|5878.5|5881.4|5878.6|5881|5878.2|3
1612420610000|2021-02-04 06:36:50|5880.6|5877.8|5880.3|5877.5|5880.6|5877.8|5880|5877.2|2
1612420620000|2021-02-04 06:37:00|5880|5877.2|5880.3|5877.5|5880.3|5877.5|5880|5877.2|2
1612420630000|2021-02-04 06:37:10|5879.8|5877|5878.3|5875.5|5879.8|5877|5878.3|5875.5|5
1612420680000|2021-02-04 06:38:00|5878.8|5876|5879.3|5876.5|5879.3|5876.5|5878.8|5876|6
1612420690000|2021-02-04 06:38:10|5879.5|5876.7|5880.3|5877.5|5880.3|5877.5|5879|5876.2|12
1612420710000|2021-02-04 06:38:30|5880.8|5878|5880.8|5878|5880.8|5878|5880.8|5878|7
1612420720000|2021-02-04 06:38:40|5881.8|5879|5881.5|5878.7|5881.8|5879|5881.5|5878.7|32
1612420730000|2021-02-04 06:38:50|5881.3|5878.5|5881.3|5878.5|5881.3|5878.5|5881.3|5878.5|1
1612420740000|2021-02-04 06:39:00|5880.8|5878|5880|5877.2|5880.8|5878|5880|5877.2|0
1612420750000|2021-02-04 06:39:10|5880.3|5877.5|5880.3|5877.5|5880.3|5877.5|5880|5877.2|0
1612420760000|2021-02-04 06:39:20|5880|5877.2|5880.3|5877.5|5880.3|5877.5|5880|5877.2|0
1612420770000|2021-02-04 06:39:30|5880|5877.2|5880.3|5877.5|5880.3|5877.5|5880|5877.2|0
1612420780000|2021-02-04 06:39:40|5880|5877.2|5880|5877.2|5880|5877.2|5880|5877.2|0
1612420790000|2021-02-04 06:39:50|5880.3|5877.5|5880.3|5877.5|5880.3|5877.5|5880.3|5877.5|0
1612420850000|2021-02-04 06:40:50|5880.7|5877.9|5879.8|5877|5881|5878.2|5879.8|5877|5
1612420860000|2021-02-04 06:41:00|5879.5|5876.7|5880.5|5877.7|5881|5878.2|5879.5|5876.7|3
1612420880000|2021-02-04 06:41:20|5881|5878.2|5880.6|5877.8|5881|5878.2|5880.6|5877.8|0
1612420890000|2021-02-04 06:41:30|5880.5|5877.7|5880.5|5877.7|5880.5|5877.7|5880.5|5877.7|0
1612420900000|2021-02-04 06:41:40|||||||||10
1612420910000|2021-02-04 06:41:50|5879.8|5877|5879.3|5876.5|5879.8|5877|5878.5|5875.7|23
1612420920000|2021-02-04 06:42:00|5879.7|5876.9|5880.3|5877.5|5880.3|5877.5|5879.5|5876.7|2
1612420930000|2021-02-04 06:42:10|5880|5877.2|5880|5877.2|5880|5877.2|5879.8|5877|8
1612420950000|2021-02-04 06:42:30|5880.3|5877.5|5879.8|5877|5880.3|5877.5|5879.8|5877|3
1612420960000|2021-02-04 06:42:40|5880|5877.2|5880.5|5877.7|5880.5|5877.7|5880|5877.2|2
1612420970000|2021-02-04 06:42:50|5880.8|5878|5881|5878.2|5881|5878.2|5880.8|5878|0
1612421000000|2021-02-04 06:43:20|5881.2|5878.4|5882.3|5879.5|5882.3|5879.5|5881.2|5878.4|34
1612421010000|2021-02-04 06:43:30|5882|5879.2|5882|5879.2|5882|5879.2|5882|5879.2|5
1612421020000|2021-02-04 06:43:40|5882.3|5879.5|5882|5879.2|5882.3|5879.5|5882|5879.2|1
1612421040000|2021-02-04 06:44:00|5882.3|5879.5|5882.3|5879.5|5882.3|5879.5|5882.3|5879.5|7
1612421050000|2021-02-04 06:44:10|5882|5879.2|5882|5879.2|5882.3|5879.5|5882|5879.2|0
1612421060000|2021-02-04 06:44:20|5880.6|5877.8|5880|5877.2|5881|5878.2|5880|5877.2|5
1612421070000|2021-02-04 06:44:30|5880.3|5877.5|5880.3|5877.5|5880.3|5877.5|5880|5877.2|4
1612421130000|2021-02-04 06:45:30|5880|5877.2|5880.3|5877.5|5880.3|5877.5|5880|5877.2|0
1612421170000|2021-02-04 06:46:10|5881|5878.2|5881|5878.2|5881|5878.2|5881|5878.2|0
1612421180000|2021-02-04 06:46:20|5880.6|5877.8|5881|5878.2|5881|5878.2|5880.5|5877.7|3
1612421190000|2021-02-04 06:46:30|5880.6|5877.8|5880|5877.2|5880.6|5877.8|5880|5877.2|5
1612421200000|2021-02-04 06:46:40|5880.3|5877.5|5881.3|5878.5|5881.3|5878.5|5880.3|5877.5|18
1612421210000|2021-02-04 06:46:50|5881|5878.2|5881|5878.2|5881|5878.2|5881|5878.2|0
1612421220000|2021-02-04 06:47:00|5880.6|5877.8|5880.6|5877.8|5880.6|5877.8|5880.6|5877.8|0
1612421230000|2021-02-04 06:47:10|5880.5|5877.7|5880.5|5877.7|5880.5|5877.7|5880.5|5877.7|0
1612421250000|2021-02-04 06:47:30|5880.1|5877.3|5879.3|5876.5|5880.1|5877.3|5879|5876.2|18
1612421260000|2021-02-04 06:47:40|5879.8|5877|5880|5877.2|5880|5877.2|5879.3|5876.5|11
1612421270000|2021-02-04 06:47:50|||||||||18
1612421280000|2021-02-04 06:48:00|5880.6|5877.8|5881.3|5878.5|5881.3|5878.5|5880.6|5877.8|1
1612421300000|2021-02-04 06:48:20|5881.5|5878.7|5882.6|5879.8|5882.6|5879.8|5881.5|5878.7|2
1612421310000|2021-02-04 06:48:30|5883|5880.2|5883|5880.2|5883|5880.2|5882.6|5879.8|2
1612421320000|2021-02-04 06:48:40|5882.6|5879.8|5882.6|5879.8|5882.6|5879.8|5882.6|5879.8|0
1612421330000|2021-02-04 06:48:50|5883|5880.2|5883|5880.2|5883|5880.2|5883|5880.2|0
1612421340000|2021-02-04 06:49:00|||||||||1
1612421360000|2021-02-04 06:49:20|5883.5|5880.7|5884.3|5881.5|5884.3|5881.5|5883.5|5880.7|2
1612421370000|2021-02-04 06:49:30|5884.5|5881.7|5884.5|5881.7|5884.5|5881.7|5884|5881.2|1
1612421380000|2021-02-04 06:49:40|5884.8|5882|5884.3|5881.5|5884.8|5882|5884.3|5881.5|1
1612421400000|2021-02-04 06:50:00|5883.8|5881|5884.3|5881.5|5884.3|5881.5|5883.8|5881|3
1612421420000|2021-02-04 06:50:20|5884.8|5882|5884.3|5881.5|5884.8|5882|5884.3|5881.5|3
1612421440000|2021-02-04 06:50:40|5884|5881.2|5883.3|5880.5|5884|5881.2|5883.3|5880.5|4
1612421460000|2021-02-04 06:51:00|5883.8|5881|5884.5|5881.7|5884.5|5881.7|5883.8|5881|0
1612421470000|2021-02-04 06:51:10|5884|5881.2|5883.5|5880.7|5884|5881.2|5883.5|5880.7|2
1612421480000|2021-02-04 06:51:20|5883.8|5881|5884.8|5882|5884.8|5882|5883.8|5881|1
1612421490000|2021-02-04 06:51:30|5885.6|5882.8|5886|5883.2|5886|5883.2|5885.6|5882.8|2
1612421500000|2021-02-04 06:51:40|||||||||2
1612421510000|2021-02-04 06:51:50|5885.8|5883|5885.1|5882.3|5885.8|5883|5885|5882.2|3
1612421520000|2021-02-04 06:52:00|5885|5882.2|5885.5|5882.7|5885.8|5883|5885|5882.2|20
1612421530000|2021-02-04 06:52:10|5885.3|5882.5|5885.5|5882.7|5885.6|5882.8|5885.3|5882.5|22
1612421540000|2021-02-04 06:52:20|5885.1|5882.3|5885.1|5882.3|5885.1|5882.3|5885.1|5882.3|0
1612421550000|2021-02-04 06:52:30|5885|5882.2|5885|5882.2|5885|5882.2|5885|5882.2|0
1612421560000|2021-02-04 06:52:40|5885.8|5883|5885.5|5882.7|5885.8|5883|5885.1|5882.3|8
1612421570000|2021-02-04 06:52:50|5885.1|5882.3|5885|5882.2|5885.1|5882.3|5885|5882.2|2
1612421580000|2021-02-04 06:53:00|5884|5881.2|5883.6|5880.8|5884|5881.2|5883.6|5880.8|13
1612421590000|2021-02-04 06:53:10|5883.5|5880.7|5883.1|5880.3|5883.5|5880.7|5883.1|5880.3|0
1612421600000|2021-02-04 06:53:20|5883|5880.2|5883.3|5880.5|5883.8|5881|5883|5880.2|3
1612421610000|2021-02-04 06:53:30|5883.7|5880.9|5884.1|5881.3|5884.5|5881.7|5883.7|5880.9|0
1612421620000|2021-02-04 06:53:40|5884|5881.2|5884.5|5881.7|5884.5|5881.7|5884|5881.2|3
1612421630000|2021-02-04 06:53:50|5884.1|5881.3|5884|5881.2|5884.5|5881.7|5884|5881.2|1
1612421640000|2021-02-04 06:54:00|5884.3|5881.5|5884.5|5881.7|5884.5|5881.7|5884|5881.2|3
1612421650000|2021-02-04 06:54:10|5884|5881.2|5884.3|5881.5|5884.3|5881.5|5884|5881.2|1
1612421660000|2021-02-04 06:54:20|5884|5881.2|5884|5881.2|5884|5881.2|5884|5881.2|0
1612421670000|2021-02-04 06:54:30|5883.8|5881|5883.5|5880.7|5883.8|5881|5883.5|5880.7|1
1612421690000|2021-02-04 06:54:50|5884|5881.2|5884.6|5881.8|5885|5882.2|5883.5|5880.7|7
1612421700000|2021-02-04 06:55:00|5884.2|5881.4|5884.6|5881.8|5885|5882.2|5884.1|5881.3|3
1612421710000|2021-02-04 06:55:10|5885|5882.2|5885.1|5882.3|5885.1|5882.3|5885|5882.2|0
1612421720000|2021-02-04 06:55:20|5884.6|5881.8|5883.2|5880.4|5884.6|5881.8|5883.2|5880.4|0
1612421730000|2021-02-04 06:55:30|5883.1|5880.3|5883|5880.2|5883.1|5880.3|5883|5880.2|5
1612421740000|2021-02-04 06:55:40|5883.1|5880.3|5883.1|5880.3|5883.1|5880.3|5883.1|5880.3|0
1612421760000|2021-02-04 06:56:00|5882.1|5879.3|5882.6|5879.8|5883|5880.2|5882.1|5879.3|16
1612421770000|2021-02-04 06:56:10|5883|5880.2|5883|5880.2|5883|5880.2|5882.6|5879.8|0
1612421780000|2021-02-04 06:56:20|5882.6|5879.8|5882.1|5879.3|5883|5880.2|5882.1|5879.3|3
1612421790000|2021-02-04 06:56:30|5882.8|5880|5883.6|5880.8|5884|5881.2|5882.8|5880|5
1612421800000|2021-02-04 06:56:40|5884|5881.2|5883.6|5880.8|5884|5881.2|5883.6|5880.8|0
1612421810000|2021-02-04 06:56:50|5883.1|5880.3|5883.1|5880.3|5883.5|5880.7|5883.1|5880.3|0
1612421820000|2021-02-04 06:57:00|5883.8|5881|5883.2|5880.4|5884.1|5881.3|5883.2|5880.4|8
1612421830000|2021-02-04 06:57:10|5884|5881.2|5883.5|5880.7|5884|5881.2|5883.1|5880.3|9
1612421840000|2021-02-04 06:57:20|5883.6|5880.8|5883.1|5880.3|5883.6|5880.8|5883.1|5880.3|2
1612421850000|2021-02-04 06:57:30|5883.5|5880.7|5883.5|5880.7|5883.5|5880.7|5883.1|5880.3|0
1612421860000|2021-02-04 06:57:40|5883.1|5880.3|5883|5880.2|5883.1|5880.3|5883|5880.2|0
1612421870000|2021-02-04 06:57:50|5882.7|5879.9|5883|5880.2|5883|5880.2|5882.6|5879.8|0
1612421880000|2021-02-04 06:58:00|5883.5|5880.7|5882.6|5879.8|5883.5|5880.7|5882.6|5879.8|1
1612421890000|2021-02-04 06:58:10|5883|5880.2|5883|5880.2|5883|5880.2|5883|5880.2|0
1612421910000|2021-02-04 06:58:30|5883.1|5880.3|5883.1|5880.3|5883.1|5880.3|5883.1|5880.3|0
1612421920000|2021-02-04 06:58:40|5883.5|5880.7|5883.6|5880.8|5883.6|5880.8|5883.5|5880.7|1
1612421930000|2021-02-04 06:58:50|5884|5881.2|5884.1|5881.3|5884.1|5881.3|5884|5881.2|1
1612421940000|2021-02-04 06:59:00|5884|5881.2|5883.1|5880.3|5884|5881.2|5883|5880.2|13
1612421950000|2021-02-04 06:59:10|5883.2|5880.4|5882.1|5879.3|5884|5881.2|5882.1|5879.3|22
1612421960000|2021-02-04 06:59:20|5883|5880.2|5882.6|5879.8|5883|5880.2|5882.6|5879.8|3
1612421970000|2021-02-04 06:59:30|5883|5880.2|5882.6|5879.8|5883|5880.2|5882.6|5879.8|0
1612421980000|2021-02-04 06:59:40|5882.7|5879.9|5883.3|5880.5|5883.3|5880.5|5882.7|5879.9|4
1612421990000|2021-02-04 06:59:50|5883.5|5880.7|5883|5880.2|5883.5|5880.7|5883|5880.2|12
1612422000000|2021-02-04 07:00:00|5882.6|5879.8|5879.4|5876.6|5882.6|5879.8|5879.4|5876.6|39
1612422010000|2021-02-04 07:00:10|5879|5876.2|5880|5877.2|5880.5|5877.7|5879|5876.2|38
1612422020000|2021-02-04 07:00:20|5880.7|5877.9|5880.8|5878|5880.8|5878|5880.7|5877.9|4
1612422030000|2021-02-04 07:00:30|5881|5878.2|5879|5876.2|5881|5878.2|5879|5876.2|22
1612422040000|2021-02-04 07:00:40|5878|5875.2|5879|5876.2|5879|5876.2|5878|5875.2|24
1612422050000|2021-02-04 07:00:50|5878.6|5875.8|5878.5|5875.7|5878.6|5875.8|5878.5|5875.7|0
1612422060000|2021-02-04 07:01:00|5878.8|5876|5880.6|5877.8|5881|5878.2|5878.6|5875.8|4
1612422070000|2021-02-04 07:01:10|5880.5|5877.7|5880.6|5877.8|5881.3|5878.5|5880.5|5877.7|0
1612422080000|2021-02-04 07:01:20|5880.1|5877.3|5879|5876.2|5880.1|5877.3|5879|5876.2|2
1612422090000|2021-02-04 07:01:30|5878.6|5875.8|5880|5877.2|5880|5877.2|5878.6|5875.8|1
1612422110000|2021-02-04 07:01:50|5879|5876.2|5879|5876.2|5879|5876.2|5879|5876.2|1
1612422120000|2021-02-04 07:02:00|5878.6|5875.8|5877|5874.2|5878.6|5875.8|5877|5874.2|4
1612422130000|2021-02-04 07:02:10|5877.3|5874.5|5877|5874.2|5877.3|5874.5|5877|5874.2|16
1612422140000|2021-02-04 07:02:20|5876.6|5873.8|5876.1|5873.3|5877|5874.2|5876.1|5873.3|30
1612422150000|2021-02-04 07:02:30|5875.1|5872.3|5875.1|5872.3|5876|5873.2|5875|5872.2|18
1612422160000|2021-02-04 07:02:40|5875.6|5872.8|5876.8|5874|5876.8|5874|5875.6|5872.8|10
1612422170000|2021-02-04 07:02:50|5876.1|5873.3|5876.6|5873.8|5877|5874.2|5876|5873.2|10
1612422180000|2021-02-04 07:03:00|5876|5873.2|5876|5873.2|5876|5873.2|5876|5873.2|12
1612422190000|2021-02-04 07:03:10|5876.7|5873.9|5877.3|5874.5|5877.5|5874.7|5876.7|5873.9|14
1612422200000|2021-02-04 07:03:20|5877|5874.2|5877.8|5875|5877.8|5875|5877|5874.2|3
1612422210000|2021-02-04 07:03:30|5877.5|5874.7|5878|5875.2|5879|5876.2|5877.5|5874.7|2
1612422220000|2021-02-04 07:03:40|5878.3|5875.5|5877.3|5874.5|5878.3|5875.5|5877.3|5874.5|1
1612422230000|2021-02-04 07:03:50|5877|5874.2|5877|5874.2|5877.3|5874.5|5877|5874.2|1
1612422240000|2021-02-04 07:04:00|5876.8|5874|5876.3|5873.5|5876.8|5874|5876|5873.2|5
1612422250000|2021-02-04 07:04:10|5876.7|5873.9|5876.8|5874|5876.8|5874|5876.7|5873.9|0
1612422260000|2021-02-04 07:04:20|5877.3|5874.5|5877.3|5874.5|5877.8|5875|5877.3|5874.5|102
1612422270000|2021-02-04 07:04:30|5877|5874.2|5877|5874.2|5877|5874.2|5877|5874.2|0
1612422280000|2021-02-04 07:04:40|5877.8|5875|5877|5874.2|5877.8|5875|5877|5874.2|6
1612422290000|2021-02-04 07:04:50|5877.5|5874.7|5878.8|5876|5878.8|5876|5877.5|5874.7|0
1612422300000|2021-02-04 07:05:00|5878.5|5875.7|5878.8|5876|5878.8|5876|5878.3|5875.5|7
1612422310000|2021-02-04 07:05:10|5879|5876.2|5878.3|5875.5|5879|5876.2|5878|5875.2|1
1612422320000|2021-02-04 07:05:20|5878|5875.2|5878|5875.2|5878.3|5875.5|5878|5875.2|0
1612422330000|2021-02-04 07:05:30|5877.6|5874.8|5877.6|5874.8|5877.6|5874.8|5877.6|5874.8|2
1612422340000|2021-02-04 07:05:40|5877.5|5874.7|5877.6|5874.8|5878|5875.2|5877.5|5874.7|1
1612422360000|2021-02-04 07:06:00|5878|5875.2|5878|5875.2|5878|5875.2|5878|5875.2|26
1612422370000|2021-02-04 07:06:10|||||||||2
1612422380000|2021-02-04 07:06:20|5878.1|5875.3|5879.3|5876.5|5879.3|5876.5|5878.1|5875.3|5
1612422390000|2021-02-04 07:06:30|5879|5876.2|5879|5876.2|5879|5876.2|5879|5876.2|0
1612422400000|2021-02-04 07:06:40|5878.8|5876|5878|5875.2|5878.8|5876|5878|5875.2|5
1612422410000|2021-02-04 07:06:50|5878.3|5875.5|5878.3|5875.5|5878.3|5875.5|5878.3|5875.5|1
1612422420000|2021-02-04 07:07:00|5878.5|5875.7|5881|5878.2|5881|5878.2|5878.5|5875.7|7
1612422430000|2021-02-04 07:07:10|5882.1|5879.3|5882.1|5879.3|5882.1|5879.3|5882.1|5879.3|4
1612422440000|2021-02-04 07:07:20|||||||||7
1612422450000|2021-02-04 07:07:30|5881.6|5878.8|5881|5878.2|5881.6|5878.8|5881|5878.2|4
1612422460000|2021-02-04 07:07:40|5884|5881.2|5886.6|5883.8|5888|5885.2|5884|5881.2|231
1612422470000|2021-02-04 07:07:50|5886.8|5884|5885.5|5882.7|5888.5|5885.7|5885|5882.2|71
1612422480000|2021-02-04 07:08:00|5885.3|5882.5|5885.3|5882.5|5888.5|5885.7|5885|5882.2|167
1612422490000|2021-02-04 07:08:10|5885|5882.2|5885|5882.2|5885.7|5882.9|5885|5882.2|15
1612422500000|2021-02-04 07:08:20|5884.8|5882|5885|5882.2|5885.3|5882.5|5884.8|5882|11
1612422520000|2021-02-04 07:08:40|||||||||1
1612422530000|2021-02-04 07:08:50|||||||||34
1612422540000|2021-02-04 07:09:00|5884.8|5882|5884.8|5882|5884.8|5882|5884|5881.2|4
1612422550000|2021-02-04 07:09:10|5884.5|5881.7|5884|5881.2|5884.5|5881.7|5884|5881.2|1
1612422560000|2021-02-04 07:09:20|5883.8|5881|5883.8|5881|5883.8|5881|5883.8|5881|1
1612422570000|2021-02-04 07:09:30|5884|5881.2|5883|5880.2|5884|5881.2|5883|5880.2|5
1612422580000|2021-02-04 07:09:40|||||||||1
1612422590000|2021-02-04 07:09:50|5882.5|5879.7|5881|5878.2|5882.5|5879.7|5881|5878.2|2
1612422600000|2021-02-04 07:10:00|5880.7|5877.9|5880.3|5877.5|5880.7|5877.9|5880.3|5877.5|2
1612422610000|2021-02-04 07:10:10|5880.6|5877.8|5881.1|5878.3|5881.1|5878.3|5880.2|5877.4|5
1612422620000|2021-02-04 07:10:20|5881.5|5878.7|5881.5|5878.7|5881.5|5878.7|5881.5|5878.7|1
1612422630000|2021-02-04 07:10:30|5881.6|5878.8|5880.6|5877.8|5881.6|5878.8|5880.6|5877.8|3
1612422640000|2021-02-04 07:10:40|||||||||2
1612422650000|2021-02-04 07:10:50|5881|5878.2|5881|5878.2|5881|5878.2|5880.6|5877.8|1
1612422670000|2021-02-04 07:11:10|5881.1|5878.3|5881.6|5878.8|5881.6|5878.8|5881.1|5878.3|4
1612422680000|2021-02-04 07:11:20|5882|5879.2|5881.5|5878.7|5882|5879.2|5881.5|5878.7|1
1612422700000|2021-02-04 07:11:40|5882|5879.2|5882|5879.2|5882|5879.2|5881.6|5878.8|0
1612422710000|2021-02-04 07:11:50|5882.1|5879.3|5882.6|5879.8|5882.6|5879.8|5882.1|5879.3|3
1612422730000|2021-02-04 07:12:10|5882.5|5879.7|5882.5|5879.7|5882.5|5879.7|5882.5|5879.7|0
1612422740000|2021-02-04 07:12:20|5881.6|5878.8|5881.6|5878.8|5881.6|5878.8|5881.6|5878.8|0
1612422750000|2021-02-04 07:12:30|5881.3|5878.5|5880.5|5877.7|5881.3|5878.5|5880.5|5877.7|1
1612422760000|2021-02-04 07:12:40|5880.7|5877.9|5880.6|5877.8|5881|5878.2|5880.6|5877.8|0
1612422780000|2021-02-04 07:13:00|5880.7|5877.9|5880|5877.2|5880.8|5878|5880|5877.2|1
1612422820000|2021-02-04 07:13:40|||||||||1
1612422830000|2021-02-04 07:13:50|||||||||4
1612422840000|2021-02-04 07:14:00|5879|5876.2|5879|5876.2|5879.5|5876.7|5879|5876.2|10
1612422850000|2021-02-04 07:14:10|5878.5|5875.7|5878|5875.2|5878.5|5875.7|5878|5875.2|5
1612422860000|2021-02-04 07:14:20|5878.6|5875.8|5879|5876.2|5879|5876.2|5878.6|5875.8|2
1612422870000|2021-02-04 07:14:30|5878.6|5875.8|5878.6|5875.8|5879|5876.2|5878.6|5875.8|0
1612422890000|2021-02-04 07:14:50|5878.2|5875.4|5877|5874.2|5878.6|5875.8|5877|5874.2|1
1612422910000|2021-02-04 07:15:10|5878|5875.2|5882.3|5879.5|5882.3|5879.5|5878|5875.2|217
1612422920000|2021-02-04 07:15:20|5883|5880.2|5882.3|5879.5|5883|5880.2|5882|5879.2|5
1612422930000|2021-02-04 07:15:30|5882|5879.2|5882|5879.2|5882.5|5879.7|5882|5879.2|1
1612422940000|2021-02-04 07:15:40|5881.3|5878.5|5881.6|5878.8|5882|5879.2|5881.3|5878.5|4
1612422950000|2021-02-04 07:15:50|5881.1|5878.3|5881|5878.2|5881.1|5878.3|5881|5878.2|0
1612422960000|2021-02-04 07:16:00|5880.5|5877.7|5880.5|5877.7|5880.5|5877.7|5880.5|5877.7|1
1612422970000|2021-02-04 07:16:10|5880.8|5878|5880.4|5877.6|5881.4|5878.6|5880.4|5877.6|3
1612422980000|2021-02-04 07:16:20|5880.6|5877.8|5881.4|5878.6|5881.4|5878.6|5880.6|5877.8|5
1612422990000|2021-02-04 07:16:30|5881.6|5878.8|5881.9|5879.1|5881.9|5879.1|5881.1|5878.3|4
1612423000000|2021-02-04 07:16:40|5882.1|5879.3|5882.1|5879.3|5882.1|5879.3|5882.1|5879.3|2
1612423010000|2021-02-04 07:16:50|5882.9|5880.1|5882.9|5880.1|5882.9|5880.1|5882.9|5880.1|4
1612423020000|2021-02-04 07:17:00|5882.6|5879.8|5882.1|5879.3|5882.6|5879.8|5882.1|5879.3|6
1612423030000|2021-02-04 07:17:10|5883.1|5880.3|5882.4|5879.6|5883.1|5880.3|5881.9|5879.1|279
1612423040000|2021-02-04 07:17:20|5882.6|5879.8|5882.6|5879.8|5882.9|5880.1|5882.6|5879.8|6
1612423050000|2021-02-04 07:17:30|5882.9|5880.1|5882.9|5880.1|5882.9|5880.1|5882.9|5880.1|1
1612423060000|2021-02-04 07:17:40|5883.1|5880.3|5884.4|5881.6|5884.9|5882.1|5883.1|5880.3|7
1612423070000|2021-02-04 07:17:50|5884.9|5882.1|5884.6|5881.8|5884.9|5882.1|5884.6|5881.8|2
1612423080000|2021-02-04 07:18:00|5884.2|5881.4|5886.9|5884.1|5886.9|5884.1|5883.9|5881.1|112
1612423090000|2021-02-04 07:18:10|5886.6|5883.8|5886.8|5884|5886.9|5884.1|5885.9|5883.1|70
1612423100000|2021-02-04 07:18:20|5886.9|5884.1|5888.8|5886|5888.9|5886.1|5886.9|5884.1|27
1612423110000|2021-02-04 07:18:30|5888.9|5886.1|5888.9|5886.1|5888.9|5886.1|5888.9|5886.1|0
1612423120000|2021-02-04 07:18:40|5888.4|5885.6|5888.6|5885.8|5888.9|5886.1|5888.2|5885.4|2
1612423130000|2021-02-04 07:18:50|5888.9|5886.1|5888.6|5885.8|5889.4|5886.6|5888.6|5885.8|0
1612423140000|2021-02-04 07:19:00|5888.4|5885.6|5887.9|5885.1|5888.4|5885.6|5887.9|5885.1|0
1612423150000|2021-02-04 07:19:10|5887.7|5884.9|5887.1|5884.3|5887.8|5885|5886.9|5884.1|14
1612423160000|2021-02-04 07:19:20|5886.9|5884.1|5887.4|5884.6|5887.9|5885.1|5886.9|5884.1|63
1612423170000|2021-02-04 07:19:30|5887.9|5885.1|5887.9|5885.1|5888.3|5885.5|5887.9|5885.1|1
1612423180000|2021-02-04 07:19:40|5888.3|5885.5|5889.1|5886.3|5889.8|5887|5887.9|5885.1|23
1612423190000|2021-02-04 07:19:50|||||||||1
1612423200000|2021-02-04 07:20:00|5888.9|5886.1|5888.1|5885.3|5888.9|5886.1|5888.1|5885.3|16
1612423210000|2021-02-04 07:20:10|5887.9|5885.1|5887.9|5885.1|5887.9|5885.1|5887.9|5885.1|2
1612423220000|2021-02-04 07:20:20|5888.3|5885.5|5886.9|5884.1|5888.8|5886|5886.9|5884.1|16
1612423230000|2021-02-04 07:20:30|||||||||2
1612423240000|2021-02-04 07:20:40|5886.6|5883.8|5886.9|5884.1|5886.9|5884.1|5885.9|5883.1|13
1612423250000|2021-02-04 07:20:50|5887.2|5884.4|5886.9|5884.1|5887.9|5885.1|5886.9|5884.1|40
1612423260000|2021-02-04 07:21:00|5886.8|5884|5886.3|5883.5|5886.9|5884.1|5885.9|5883.1|9
1612423270000|2021-02-04 07:21:10|5886.4|5883.6|5886.4|5883.6|5886.4|5883.6|5886.4|5883.6|0
1612423280000|2021-02-04 07:21:20|5887.1|5884.3|5886.6|5883.8|5887.4|5884.6|5886.6|5883.8|2
1612423320000|2021-02-04 07:22:00|5886.9|5884.1|5886.6|5883.8|5887.3|5884.5|5886.6|5883.8|1
1612423330000|2021-02-04 07:22:10|5886.4|5883.6|5886.4|5883.6|5886.4|5883.6|5886.4|5883.6|0
1612423340000|2021-02-04 07:22:20|5886.1|5883.3|5886.3|5883.5|5886.3|5883.5|5886.1|5883.3|0
1612423350000|2021-02-04 07:22:30|5886.6|5883.8|5886.6|5883.8|5886.6|5883.8|5886.6|5883.8|0
1612423360000|2021-02-04 07:22:40|5886.4|5883.6|5886.4|5883.6|5886.4|5883.6|5886.4|5883.6|0
1612423370000|2021-02-04 07:22:50|5886.3|5883.5|5886.3|5883.5|5886.3|5883.5|5886.3|5883.5|1
1612423380000|2021-02-04 07:23:00|5886.4|5883.6|5886.4|5883.6|5886.4|5883.6|5886.4|5883.6|0
1612423390000|2021-02-04 07:23:10|5886.9|5884.1|5887.4|5884.6|5887.4|5884.6|5886.9|5884.1|0
1612423400000|2021-02-04 07:23:20|5887.1|5884.3|5886.4|5883.6|5887.1|5884.3|5886.4|5883.6|2
1612423410000|2021-02-04 07:23:30|5886.6|5883.8|5886.9|5884.1|5886.9|5884.1|5885.9|5883.1|4
1612423420000|2021-02-04 07:23:40|5887.1|5884.3|5887.4|5884.6|5887.4|5884.6|5887.1|5884.3|0
1612423430000|2021-02-04 07:23:50|5887.1|5884.3|5887.1|5884.3|5887.1|5884.3|5887.1|5884.3|0
1612423450000|2021-02-04 07:24:10|5886.9|5884.1|5887.9|5885.1|5887.9|5885.1|5886.9|5884.1|3
1612423460000|2021-02-04 07:24:20|||||||||1
1612423470000|2021-02-04 07:24:30|||||||||1
1612423490000|2021-02-04 07:24:50|5886.9|5884.1|5887.4|5884.6|5887.4|5884.6|5886.9|5884.1|5
1612423500000|2021-02-04 07:25:00|5886.9|5884.1|5886.9|5884.1|5887.4|5884.6|5886.9|5884.1|1
1612423510000|2021-02-04 07:25:10|5885.9|5883.1|5886.3|5883.5|5886.3|5883.5|5885.9|5883.1|6
1612423520000|2021-02-04 07:25:20|5886.9|5884.1|5886.6|5883.8|5886.9|5884.1|5885.9|5883.1|19
1612423530000|2021-02-04 07:25:30|5887.3|5884.5|5886.6|5883.8|5887.4|5884.6|5886.6|5883.8|10
1612423540000|2021-02-04 07:25:40|5886.9|5884.1|5887.9|5885.1|5887.9|5885.1|5886.9|5884.1|5
1612423550000|2021-02-04 07:25:50|5887.1|5884.3|5886.9|5884.1|5887.1|5884.3|5886.9|5884.1|5
1612423580000|2021-02-04 07:26:20|5885.9|5883.1|5885.9|5883.1|5885.9|5883.1|5885.9|5883.1|2
1612423590000|2021-02-04 07:26:30|5885.6|5882.8|5885.9|5883.1|5885.9|5883.1|5885.6|5882.8|4
1612423600000|2021-02-04 07:26:40|||||||||1
1612423610000|2021-02-04 07:26:50|||||||||1
1612423620000|2021-02-04 07:27:00|5886.1|5883.3|5886.4|5883.6|5886.8|5884|5886.1|5883.3|4
1612423630000|2021-02-04 07:27:10|5886.9|5884.1|5886.9|5884.1|5886.9|5884.1|5886.9|5884.1|0
1612423640000|2021-02-04 07:27:20|5887.6|5884.8|5887.4|5884.6|5887.8|5885|5887.4|5884.6|8
1612423650000|2021-02-04 07:27:30|5887.8|5885|5887.8|5885|5887.8|5885|5887.8|5885|0
1612423660000|2021-02-04 07:27:40|5887.9|5885.1|5886.9|5884.1|5887.9|5885.1|5886.9|5884.1|3
1612423680000|2021-02-04 07:28:00|5886.8|5884|5886.4|5883.6|5886.8|5884|5886.4|5883.6|3
1612423690000|2021-02-04 07:28:10|5886.8|5884|5886.9|5884.1|5886.9|5884.1|5886.8|5884|0
1612423700000|2021-02-04 07:28:20|5886.6|5883.8|5886.9|5884.1|5886.9|5884.1|5886.6|5883.8|2
1612423710000|2021-02-04 07:28:30|5886.6|5883.8|5886.6|5883.8|5886.6|5883.8|5886.6|5883.8|2
1612423720000|2021-02-04 07:28:40|5886.9|5884.1|5888.1|5885.3|5888.1|5885.3|5886.6|5883.8|37
1612423730000|2021-02-04 07:28:50|5888.8|5886|5888.6|5885.8|5888.9|5886.1|5888.6|5885.8|26
1612423740000|2021-02-04 07:29:00|5888.9|5886.1|5888.1|5885.3|5889.1|5886.3|5888.1|5885.3|14
1612423750000|2021-02-04 07:29:10|5888.6|5885.8|5888.6|5885.8|5888.6|5885.8|5888.6|5885.8|3
1612423770000|2021-02-04 07:29:30|5888.9|5886.1|5889.1|5886.3|5889.1|5886.3|5888.9|5886.1|46
1612423790000|2021-02-04 07:29:50|5889.4|5886.6|5889.1|5886.3|5889.9|5887.1|5889.1|5886.3|1
1612423800000|2021-02-04 07:30:00|5888.7|5885.9|5888.1|5885.3|5888.7|5885.9|5888.1|5885.3|6
1612423810000|2021-02-04 07:30:10|||||||||2
1612423820000|2021-02-04 07:30:20|5888.6|5885.8|5888.6|5885.8|5888.6|5885.8|5888.6|5885.8|4
1612423830000|2021-02-04 07:30:30|5888.1|5885.3|5886.6|5883.8|5888.1|5885.3|5886.1|5883.3|48
1612423840000|2021-02-04 07:30:40|5886.9|5884.1|5887.1|5884.3|5887.1|5884.3|5886.9|5884.1|0
1612423850000|2021-02-04 07:30:50|5887.4|5884.6|5887.4|5884.6|5887.4|5884.6|5887.4|5884.6|1
1612423860000|2021-02-04 07:31:00|5887.6|5884.8|5888.4|5885.6|5888.4|5885.6|5887.6|5884.8|3
1612423870000|2021-02-04 07:31:10|5888.1|5885.3|5887.6|5884.8|5888.1|5885.3|5887.6|5884.8|20
1612423880000|2021-02-04 07:31:20|5887.9|5885.1|5888.6|5885.8|5888.6|5885.8|5887.6|5884.8|2
1612423890000|2021-02-04 07:31:30|5888.2|5885.4|5888.1|5885.3|5888.2|5885.4|5888.1|5885.3|0
1612423900000|2021-02-04 07:31:40|5889.1|5886.3|5889.1|5886.3|5889.4|5886.6|5889.1|5886.3|16
1612423910000|2021-02-04 07:31:50|5890.1|5887.3|5890.1|5887.3|5890.1|5887.3|5890.1|5887.3|19
1612423920000|2021-02-04 07:32:00|5889.6|5886.8|5889.1|5886.3|5889.6|5886.8|5888.9|5886.1|6
1612423930000|2021-02-04 07:32:10|5888.9|5886.1|5888.6|5885.8|5888.9|5886.1|5888.6|5885.8|1
1612423940000|2021-02-04 07:32:20|5888.9|5886.1|5889.6|5886.8|5889.6|5886.8|5888.9|5886.1|3
1612423950000|2021-02-04 07:32:30|5889.4|5886.6|5889.6|5886.8|5889.6|5886.8|5889.1|5886.3|1
1612423960000|2021-02-04 07:32:40|5889.4|5886.6|5889.6|5886.8|5890.4|5887.6|5889.4|5886.6|29
1612423970000|2021-02-04 07:32:50|5889.9|5887.1|5890.4|5887.6|5890.4|5887.6|5889.9|5887.1|0
1612423980000|2021-02-04 07:33:00|5889.9|5887.1|5889.9|5887.1|5889.9|5887.1|5889.9|5887.1|2
1612424000000|2021-02-04 07:33:20|5889.6|5886.8|5890.4|5887.6|5890.9|5888.1|5889.6|5886.8|43
1612424010000|2021-02-04 07:33:30|5890.1|5887.3|5888.9|5886.1|5890.1|5887.3|5888.9|5886.1|21
1612424020000|2021-02-04 07:33:40|||||||||6
1612424030000|2021-02-04 07:33:50|||||||||3
1612424050000|2021-02-04 07:34:10|5888.2|5885.4|5888.1|5885.3|5888.2|5885.4|5888.1|5885.3|19
1612424060000|2021-02-04 07:34:20|5887.8|5885|5888.9|5886.1|5888.9|5886.1|5887.8|5885|229
1612424070000|2021-02-04 07:34:30|5888.8|5886|5888.6|5885.8|5888.9|5886.1|5888.1|5885.3|3
1612424080000|2021-02-04 07:34:40|5888.9|5886.1|5890.3|5887.5|5890.3|5887.5|5888.9|5886.1|50
1612424090000|2021-02-04 07:34:50|5889.9|5887.1|5889.9|5887.1|5890.3|5887.5|5889.9|5887.1|0
1612424100000|2021-02-04 07:35:00|5890.3|5887.5|5890.3|5887.5|5890.3|5887.5|5890.3|5887.5|1
1612424110000|2021-02-04 07:35:10|5889.9|5887.1|5890.3|5887.5|5890.3|5887.5|5889.9|5887.1|3
1612424120000|2021-02-04 07:35:20|5889.9|5887.1|5889.9|5887.1|5890.3|5887.5|5889.7|5886.9|8
1612424130000|2021-02-04 07:35:30|5890.3|5887.5|5889.9|5887.1|5890.3|5887.5|5889.9|5887.1|2
1612424140000|2021-02-04 07:35:40|5890.3|5887.5|5890.8|5888|5890.8|5888|5889.9|5887.1|7
1612424150000|2021-02-04 07:35:50|5890.9|5888.1|5890.9|5888.1|5890.9|5888.1|5890.9|5888.1|6
1612424160000|2021-02-04 07:36:00|5890.6|5887.8|5890.9|5888.1|5890.9|5888.1|5890.6|5887.8|6
1612424170000|2021-02-04 07:36:10|5890.8|5888|5890.6|5887.8|5890.8|5888|5890.4|5887.6|9
1612424180000|2021-02-04 07:36:20|5890.9|5888.1|5890.9|5888.1|5890.9|5888.1|5890.9|5888.1|1
1612424200000|2021-02-04 07:36:40|||||||||1
1612424210000|2021-02-04 07:36:50|||||||||1
1612424220000|2021-02-04 07:37:00|5891.7|5888.9|5890.9|5888.1|5891.8|5889|5890.9|5888.1|38
1612424230000|2021-02-04 07:37:10|5891.4|5888.6|5891.4|5888.6|5891.4|5888.6|5891.4|5888.6|1
1612424240000|2021-02-04 07:37:20|5891.8|5889|5891.9|5889.1|5891.9|5889.1|5891.8|5889|3
1612424250000|2021-02-04 07:37:30|5891.8|5889|5890.9|5888.1|5891.9|5889.1|5890.9|5888.1|34
1612424260000|2021-02-04 07:37:40|5890.7|5887.9|5890.8|5888|5890.8|5888|5890.3|5887.5|10
1612424270000|2021-02-04 07:37:50|5890.9|5888.1|5890.9|5888.1|5890.9|5888.1|5890.9|5888.1|6
1612424280000|2021-02-04 07:38:00|5890.8|5888|5890.8|5888|5890.8|5888|5890.1|5887.3|26
1612424290000|2021-02-04 07:38:10|5890.9|5888.1|5890.9|5888.1|5891.3|5888.5|5890.9|5888.1|1
1612424300000|2021-02-04 07:38:20|||||||||2
1612424310000|2021-02-04 07:38:30|5891.3|5888.5|5891.3|5888.5|5891.3|5888.5|5891.3|5888.5|1
1612424320000|2021-02-04 07:38:40|5891.7|5888.9|5890.9|5888.1|5891.8|5889|5890.9|5888.1|6
1612424330000|2021-02-04 07:38:50|||||||||1
1612424350000|2021-02-04 07:39:10|5891.9|5889.1|5891.8|5889|5891.9|5889.1|5891.4|5888.6|10
1612424360000|2021-02-04 07:39:20|5891.4|5888.6|5890.9|5888.1|5891.4|5888.6|5890.9|5888.1|3
1612424370000|2021-02-04 07:39:30|5891.3|5888.5|5890.8|5888|5891.3|5888.5|5889.3|5886.5|26
1612424380000|2021-02-04 07:39:40|5890.9|5888.1|5890.8|5888|5890.9|5888.1|5890.8|5888|1
1612424390000|2021-02-04 07:39:50|||||||||2
1612424400000|2021-02-04 07:40:00|5890.9|5888.1|5890.8|5888|5890.9|5888.1|5890.8|5888|2
1612424410000|2021-02-04 07:40:10|5890.9|5888.1|5890.9|5888.1|5890.9|5888.1|5890.9|5888.1|7
1612424450000|2021-02-04 07:40:50|5890.6|5887.8|5890.8|5888|5890.8|5888|5890.6|5887.8|57
1612424460000|2021-02-04 07:41:00|||||||||1
1612424470000|2021-02-04 07:41:10|5891.4|5888.6|5890.9|5888.1|5891.4|5888.6|5890.9|5888.1|6
1612424490000|2021-02-04 07:41:30|5890.8|5888|5890.8|5888|5890.8|5888|5890.8|5888|5
1612424500000|2021-02-04 07:41:40|5890.4|5887.6|5890.8|5888|5890.8|5888|5890.4|5887.6|1
1612424510000|2021-02-04 07:41:50|||||||||3
1612424520000|2021-02-04 07:42:00|5890.1|5887.3|5890.8|5888|5890.8|5888|5889.9|5887.1|27
1612424530000|2021-02-04 07:42:10|||||||||4
1612424540000|2021-02-04 07:42:20|||||||||2
1612424570000|2021-02-04 07:42:50|5890.9|5888.1|5890.8|5888|5890.9|5888.1|5890.8|5888|2
1612424580000|2021-02-04 07:43:00|||||||||8
1612424590000|2021-02-04 07:43:10|||||||||4
1612424600000|2021-02-04 07:43:20|5890.3|5887.5|5890.8|5888|5890.8|5888|5890.3|5887.5|10
1612424640000|2021-02-04 07:44:00|||||||||16
1612424650000|2021-02-04 07:44:10|||||||||23
1612424660000|2021-02-04 07:44:20|5890.9|5888.1|5891.8|5889|5891.8|5889|5890.9|5888.1|19
1612424670000|2021-02-04 07:44:30|5891.9|5889.1|5891.8|5889|5891.9|5889.1|5891.8|5889|3
1612424680000|2021-02-04 07:44:40|5891.9|5889.1|5891.9|5889.1|5891.9|5889.1|5891.8|5889|17
1612424690000|2021-02-04 07:44:50|5891.8|5889|5890.9|5888.1|5891.8|5889|5890.9|5888.1|27
1612424700000|2021-02-04 07:45:00|5890.8|5888|5890.8|5888|5890.8|5888|5890.7|5887.9|16
1612424720000|2021-02-04 07:45:20|||||||||4
1612424730000|2021-02-04 07:45:30|||||||||50
1612424740000|2021-02-04 07:45:40|||||||||1
1612424760000|2021-02-04 07:46:00|5891.5|5888.7|5891.5|5888.7|5891.5|5888.7|5891.5|5888.7|219
1612424770000|2021-02-04 07:46:10|5891.8|5889|5891.8|5889|5891.8|5889|5891.8|5889|0
1612424780000|2021-02-04 07:46:20|5891.9|5889.1|5894.1|5891.3|5895.8|5893|5891.9|5889.1|530
1612424790000|2021-02-04 07:46:30|5894.4|5891.6|5893.4|5890.6|5894.8|5892|5892.9|5890.1|66
1612424800000|2021-02-04 07:46:40|5893.1|5890.3|5891.9|5889.1|5893.8|5891|5891.9|5889.1|11
1612424810000|2021-02-04 07:46:50|5891.8|5889|5889.9|5887.1|5891.8|5889|5889.9|5887.1|18
1612424820000|2021-02-04 07:47:00|5889.6|5886.8|5888.8|5886|5890.1|5887.3|5888.2|5885.4|41
1612424830000|2021-02-04 07:47:10|5888.9|5886.1|5889.4|5886.6|5889.9|5887.1|5888.9|5886.1|68
1612424840000|2021-02-04 07:47:20|5888.9|5886.1|5889.3|5886.5|5889.3|5886.5|5888.9|5886.1|1
1612424850000|2021-02-04 07:47:30|5888.9|5886.1|5890.3|5887.5|5890.3|5887.5|5888.9|5886.1|24
1612424860000|2021-02-04 07:47:40|5889.9|5887.1|5885.1|5882.3|5889.9|5887.1|5885.1|5882.3|127
1612424870000|2021-02-04 07:47:50|5885.4|5882.6|5886.2|5883.4|5887.4|5884.6|5885.4|5882.6|7
1612424880000|2021-02-04 07:48:00|5886.1|5883.3|5885.6|5882.8|5886.1|5883.3|5885.1|5882.3|11
1612424890000|2021-02-04 07:48:10|5885.1|5882.3|5885.6|5882.8|5885.9|5883.1|5885.1|5882.3|1
1612424900000|2021-02-04 07:48:20|5886.1|5883.3|5885.9|5883.1|5886.1|5883.3|5885.6|5882.8|1
1612424910000|2021-02-04 07:48:30|5886.1|5883.3|5885.6|5882.8|5886.1|5883.3|5885.6|5882.8|2
1612424920000|2021-02-04 07:48:40|||||||||1
1612424930000|2021-02-04 07:48:50|5885.2|5882.4|5885.1|5882.3|5885.2|5882.4|5885.1|5882.3|3
1612424940000|2021-02-04 07:49:00|5884.1|5881.3|5884.1|5881.3|5884.1|5881.3|5884.1|5881.3|28
1612424950000|2021-02-04 07:49:10|5883.9|5881.1|5883.9|5881.1|5883.9|5881.1|5883.9|5881.1|6
1612424960000|2021-02-04 07:49:20|5883.2|5880.4|5882.1|5879.3|5883.6|5880.8|5881.9|5879.1|40
1612424970000|2021-02-04 07:49:30|5882.4|5879.6|5882.6|5879.8|5882.9|5880.1|5882.4|5879.6|3
1612424980000|2021-02-04 07:49:40|5882.9|5880.1|5882.6|5879.8|5883.1|5880.3|5882.6|5879.8|2
1612424990000|2021-02-04 07:49:50|5882.9|5880.1|5882.1|5879.3|5883.1|5880.3|5882.1|5879.3|0
1612425000000|2021-02-04 07:50:00|5882.4|5879.6|5882.1|5879.3|5882.4|5879.6|5882.1|5879.3|4
1612425010000|2021-02-04 07:50:10|5883.1|5880.3|5882.4|5879.6|5883.1|5880.3|5882.1|5879.3|2
1612425020000|2021-02-04 07:50:20|5882.9|5880.1|5882.6|5879.8|5883.1|5880.3|5882.6|5879.8|1
1612425030000|2021-02-04 07:50:30|5882.1|5879.3|5882.4|5879.6|5882.4|5879.6|5882.1|5879.3|3
1612425040000|2021-02-04 07:50:40|5882.1|5879.3|5882.9|5880.1|5883.1|5880.3|5882.1|5879.3|21
1612425050000|2021-02-04 07:50:50|5883.1|5880.3|5884.4|5881.6|5884.6|5881.8|5882.9|5880.1|65
1612425060000|2021-02-04 07:51:00|5884.8|5882|5884.4|5881.6|5884.8|5882|5883.9|5881.1|7
1612425070000|2021-02-04 07:51:10|5884.8|5882|5885.9|5883.1|5885.9|5883.1|5884.8|5882|44
1612425080000|2021-02-04 07:51:20|||||||||3
1612425090000|2021-02-04 07:51:30|5885.8|5883|5885.9|5883.1|5885.9|5883.1|5885.8|5883|3
1612425110000|2021-02-04 07:51:50|||||||||1
1612425120000|2021-02-04 07:52:00|5885.8|5883|5885.8|5883|5885.8|5883|5885.8|5883|1
1612425130000|2021-02-04 07:52:10|5885.9|5883.1|5885.9|5883.1|5885.9|5883.1|5885.9|5883.1|2
1612425140000|2021-02-04 07:52:20|5885.8|5883|5885.1|5882.3|5885.8|5883|5885.1|5882.3|3
1612425150000|2021-02-04 07:52:30|5884.9|5882.1|5884.9|5882.1|5884.9|5882.1|5884.9|5882.1|62
1612425160000|2021-02-04 07:52:40|5885.9|5883.1|5885.9|5883.1|5885.9|5883.1|5885.4|5882.6|42
1612425170000|2021-02-04 07:52:50|5885.4|5882.6|5885.4|5882.6|5885.4|5882.6|5885.4|5882.6|1
1612425180000|2021-02-04 07:53:00|5885.1|5882.3|5885.3|5882.5|5885.3|5882.5|5884.9|5882.1|4
1612425190000|2021-02-04 07:53:10|5884.9|5882.1|5885.3|5882.5|5885.8|5883|5884.9|5882.1|12
1612425200000|2021-02-04 07:53:20|5884.9|5882.1|5884.9|5882.1|5885.3|5882.5|5884.9|5882.1|15
1612425210000|2021-02-04 07:53:30|5884.8|5882|5884.3|5881.5|5884.8|5882|5883.9|5881.1|12
1612425220000|2021-02-04 07:53:40|5883.9|5881.1|5883.9|5881.1|5883.9|5881.1|5883.9|5881.1|6
1612425230000|2021-02-04 07:53:50|5883.8|5881|5883.8|5881|5883.8|5881|5883.8|5881|1
1612425250000|2021-02-04 07:54:10|5882.9|5880.1|5878.8|5876|5882.9|5880.1|5878.8|5876|29
1612425260000|2021-02-04 07:54:20|5878.9|5876.1|5879.3|5876.5|5879.3|5876.5|5878.9|5876.1|4
1612425270000|2021-02-04 07:54:30|5878.9|5876.1|5878.9|5876.1|5878.9|5876.1|5878.9|5876.1|0
1612425280000|2021-02-04 07:54:40|5878.8|5876|5876.8|5874|5878.8|5876|5876.1|5873.3|11
1612425290000|2021-02-04 07:54:50|5877.1|5874.3|5877.1|5874.3|5877.9|5875.1|5877.1|5874.3|29
1612425300000|2021-02-04 07:55:00|5878.4|5875.6|5877.1|5874.3|5878.4|5875.6|5877.1|5874.3|17
1612425310000|2021-02-04 07:55:10|5877.6|5874.8|5877.8|5875|5877.9|5875.1|5877.3|5874.5|3
1612425320000|2021-02-04 07:55:20|5878.3|5875.5|5877.9|5875.1|5878.3|5875.5|5877.9|5875.1|0
1612425330000|2021-02-04 07:55:30|5877.8|5875|5877.9|5875.1|5877.9|5875.1|5876.9|5874.1|7
1612425340000|2021-02-04 07:55:40|5878.9|5876.1|5878.9|5876.1|5879.3|5876.5|5878.9|5876.1|6
1612425350000|2021-02-04 07:55:50|5879.1|5876.3|5877.4|5874.6|5879.9|5877.1|5877.4|5874.6|9
1612425360000|2021-02-04 07:56:00|5877.1|5874.3|5878.3|5875.5|5878.3|5875.5|5876.4|5873.6|11
1612425370000|2021-02-04 07:56:10|5877.9|5875.1|5877.9|5875.1|5878.8|5876|5877.9|5875.1|1
1612425380000|2021-02-04 07:56:20|5877.3|5874.5|5877.3|5874.5|5877.3|5874.5|5876.9|5874.1|1
1612425390000|2021-02-04 07:56:30|5876.9|5874.1|5877.9|5875.1|5878.5|5875.1|5876.9|5874.1|47
1612425400000|2021-02-04 07:56:40|5877.6|5874.8|5877.4|5874.6|5877.6|5874.8|5877.1|5874.3|1
1612425410000|2021-02-04 07:56:50|5877.8|5875|5876.9|5874.1|5877.8|5875|5876.8|5874|11
1612425420000|2021-02-04 07:57:00|5876.8|5874|5876.9|5874.1|5878.4|5875.6|5876.8|5874|5
1612425430000|2021-02-04 07:57:10|5877|5874.2|5878.9|5876.1|5879.3|5876.5|5877|5874.2|31
1612425440000|2021-02-04 07:57:20|5879.3|5876.5|5879.3|5876.5|5879.8|5877|5878.9|5876.1|5
1612425450000|2021-02-04 07:57:30|5879.7|5876.9|5879.8|5877|5879.8|5877|5879.7|5876.9|0
1612425460000|2021-02-04 07:57:40|5879.9|5877.1|5879.5|5876.7|5880.3|5877.5|5879.5|5876.7|3
1612425470000|2021-02-04 07:57:50|5879.8|5877|5880.3|5877.5|5880.3|5877.5|5879.8|5877|3
1612425480000|2021-02-04 07:58:00|5880.7|5877.9|5879.9|5877.1|5880.8|5878|5879.9|5877.1|1
1612425490000|2021-02-04 07:58:10|5880.3|5877.5|5879.8|5877|5880.3|5877.5|5878.9|5876.1|4
1612425510000|2021-02-04 07:58:30|5879.9|5877.1|5879.8|5877|5879.9|5877.1|5878.9|5876.1|10
1612425520000|2021-02-04 07:58:40|5879.9|5877.1|5879.9|5877.1|5880.3|5877.5|5879.9|5877.1|4
1612425530000|2021-02-04 07:58:50|5880.3|5877.5|5878.9|5876.1|5880.3|5877.5|5878.4|5875.6|206
1612425540000|2021-02-04 07:59:00|5879.3|5876.5|5877.9|5875.1|5879.3|5876.5|5877.9|5875.1|2
1612425550000|2021-02-04 07:59:10|5877.5|5874.7|5877.8|5875|5877.9|5875.1|5877.5|5874.7|11
1612425560000|2021-02-04 07:59:20|5877.5|5874.7|5877.9|5875.1|5878.8|5876|5877.4|5874.6|6
1612425570000|2021-02-04 07:59:30|5878.3|5875.5|5878.3|5875.5|5878.8|5876|5878.3|5875.5|2
1612425580000|2021-02-04 07:59:40|5877.9|5875.1|5878.9|5876.1|5878.9|5876.1|5877.9|5875.1|4
1612425590000|2021-02-04 07:59:50|5879.9|5877.1|5878.4|5875.6|5879.9|5877.1|5877.9|5875.1|5
1612425600000|2021-02-04 08:00:00|5878.8|5876|5879.9|5877.1|5880.8|5878|5878|5875.2|26
1612425610000|2021-02-04 08:00:10|5880|5877.2|5882.4|5879.6|5883.8|5881|5880|5877.2|30
1612425620000|2021-02-04 08:00:20|5882|5879.2|5882.9|5880.1|5883.9|5881.1|5881.9|5879.1|15
1612425630000|2021-02-04 08:00:30|5883.3|5880.5|5883|5880.2|5884.4|5881.6|5882|5879.2|31
1612425640000|2021-02-04 08:00:40|5882.9|5880.1|5882.9|5880.1|5882.9|5880.1|5882.9|5880.1|2
1612425650000|2021-02-04 08:00:50|5882.4|5879.6|5883|5880.2|5883|5880.2|5881.3|5878.5|55
1612425660000|2021-02-04 08:01:00|5882.9|5880.1|5880.3|5877.5|5882.9|5880.1|5879.9|5877.1|21
1612425670000|2021-02-04 08:01:10|5880.9|5878.1|5881.4|5878.6|5881.5|5878.7|5880.9|5878.1|18
1612425680000|2021-02-04 08:01:20|5881|5878.2|5880.9|5878.1|5881.4|5878.6|5880.9|5878.1|3
1612425690000|2021-02-04 08:01:30|5880|5877.2|5878.9|5876.1|5880.8|5878|5878.9|5876.1|35
1612425700000|2021-02-04 08:01:40|5878.4|5875.6|5878.4|5875.6|5878.4|5875.6|5877.9|5875.1|6
1612425710000|2021-02-04 08:01:50|5878|5875.2|5877.3|5874.5|5878|5875.2|5876.9|5874.1|4
1612425720000|2021-02-04 08:02:00|5877.5|5874.7|5877|5874.2|5878.4|5875.6|5877|5874.2|29
1612425730000|2021-02-04 08:02:10|5876.9|5874.1|5877.4|5874.6|5877.9|5875.1|5876.8|5874|17
1612425740000|2021-02-04 08:02:20|5877|5874.2|5876|5873.2|5877.4|5874.6|5876|5873.2|9
1612425750000|2021-02-04 08:02:30|5876.4|5873.6|5877|5874.2|5877.9|5875.1|5876|5873.2|46
1612425760000|2021-02-04 08:02:40|5876.9|5874.1|5877.4|5874.6|5879|5876.2|5876.9|5874.1|23
1612425770000|2021-02-04 08:02:50|5877.9|5875.1|5878.4|5875.6|5879.9|5877.1|5877.9|5875.1|60
1612425780000|2021-02-04 08:03:00|5878.5|5875.7|5875|5872.2|5878.5|5875.7|5873.2|5870.4|656
1612425790000|2021-02-04 08:03:10|5875.7|5872.9|5876.2|5873.4|5876.2|5873.4|5875.2|5872.4|11
1612425800000|2021-02-04 08:03:20|5876.5|5873.7|5876.2|5873.4|5876.5|5873.7|5876.2|5873.4|10
1612425810000|2021-02-04 08:03:30|5876.7|5873.9|5874.2|5871.4|5876.7|5873.9|5874.2|5871.4|28
1612425820000|2021-02-04 08:03:40|5874|5871.2|5873.2|5870.4|5874.2|5871.4|5873.2|5870.4|5
1612425830000|2021-02-04 08:03:50|5872.7|5869.9|5873.2|5870.4|5873.7|5870.9|5872.7|5869.9|23
1612425840000|2021-02-04 08:04:00|5873.5|5870.7|5878|5875.2|5878|5875.2|5873.2|5870.4|51
1612425850000|2021-02-04 08:04:10|5878.2|5875.4|5878|5875.2|5878.2|5875.4|5877.7|5874.9|8
1612425860000|2021-02-04 08:04:20|5878.2|5875.4|5878.2|5875.4|5879|5876.2|5877.7|5874.9|15
1612425870000|2021-02-04 08:04:30|5878|5875.2|5878.2|5875.4|5878.2|5875.4|5878|5875.2|4
1612425880000|2021-02-04 08:04:40|5879.2|5876.4|5878.3|5875.5|5879.5|5876.7|5878.3|5875.5|7
1612425890000|2021-02-04 08:04:50|5878.2|5875.4|5877.2|5874.4|5878.2|5875.4|5877.2|5874.4|8
1612425900000|2021-02-04 08:05:00|5876.8|5874|5876.5|5873.7|5877.2|5874.4|5876.2|5873.4|28
1612425910000|2021-02-04 08:05:10|5877.2|5874.4|5876.2|5873.4|5877.2|5874.4|5876.2|5873.4|0
1612425920000|2021-02-04 08:05:20|5876.7|5873.9|5874.7|5871.9|5877.5|5874.7|5874.7|5871.9|31
1612425930000|2021-02-04 08:05:30|5874.3|5871.5|5875.5|5872.7|5875.5|5872.7|5874.2|5871.4|23
1612425940000|2021-02-04 08:05:40|5875.2|5872.4|5874|5871.2|5876|5873.2|5873.7|5870.9|61
1612425950000|2021-02-04 08:05:50|5874.3|5871.5|5876.5|5873.7|5877|5874.2|5874.3|5871.5|46
1612425960000|2021-02-04 08:06:00|5877|5874.2|5875|5872.2|5877|5874.2|5873.3|5870.5|352
1612425970000|2021-02-04 08:06:10|5875.5|5872.7|5876|5873.2|5876|5873.2|5875.2|5872.4|15
1612425980000|2021-02-04 08:06:20|5875.7|5872.9|5877.5|5874.7|5877.8|5875|5875.7|5872.9|296
1612425990000|2021-02-04 08:06:30|5879|5876.2|5884|5881.2|5884|5881.2|5879|5876.2|97
1612426000000|2021-02-04 08:06:40|5884.2|5881.4|5883.2|5880.4|5884.2|5881.4|5883.2|5880.4|22
1612426010000|2021-02-04 08:06:50|5882.5|5879.7|5880.5|5877.7|5883.2|5880.4|5880.2|5877.4|24
1612426020000|2021-02-04 08:07:00|5880.7|5877.9|5881|5878.2|5881.2|5878.4|5879.7|5876.9|81
1612426030000|2021-02-04 08:07:10|5881.2|5878.4|5882|5879.2|5882|5879.2|5881.2|5878.4|14
1612426040000|2021-02-04 08:07:20|5882.2|5879.4|5880.9|5878.1|5882.2|5879.4|5879.3|5876.5|341
1612426050000|2021-02-04 08:07:30|5881|5878.2|5881|5878.2|5881.9|5879.1|5881|5878.2|10
1612426060000|2021-02-04 08:07:40|5880.9|5878.1|5880.5|5877.7|5880.9|5878.1|5880.4|5877.6|20
1612426070000|2021-02-04 08:07:50|5880.4|5877.6|5880.9|5878.1|5880.9|5878.1|5880.4|5877.6|3
1612426080000|2021-02-04 08:08:00|5881|5878.2|5879.4|5876.6|5881|5878.2|5879|5876.2|15
1612426090000|2021-02-04 08:08:10|5879.5|5876.7|5878.5|5875.7|5879.8|5877|5878.5|5875.7|26
1612426100000|2021-02-04 08:08:20|5878|5875.2|5877.4|5874.6|5878.2|5875.4|5875|5872.2|18
1612426110000|2021-02-04 08:08:30|5877.5|5874.7|5876.3|5873.5|5877.9|5875.1|5876.3|5873.5|25
1612426120000|2021-02-04 08:08:40|5876|5873.2|5875.9|5873.1|5876.5|5873.7|5874.9|5872.1|15
1612426130000|2021-02-04 08:08:50|5876|5873.2|5875|5872.2|5876.4|5873.6|5875|5872.2|10
1612426140000|2021-02-04 08:09:00|5874.9|5872.1|5873.9|5871.1|5874.9|5872.1|5872.9|5870.1|30
1612426150000|2021-02-04 08:09:10|5873|5870.2|5873.5|5870.7|5873.9|5871.1|5873|5870.2|7
1612426160000|2021-02-04 08:09:20|5873|5870.2|5873|5870.2|5873.9|5871.1|5873|5870.2|10
1612426170000|2021-02-04 08:09:30|5872.9|5870.1|5873.5|5870.7|5873.5|5870.7|5872.9|5870.1|4
1612426180000|2021-02-04 08:09:40|5873.2|5870.4|5873.4|5870.6|5873.4|5870.6|5872.9|5870.1|55
1612426190000|2021-02-04 08:09:50|5873.5|5870.7|5873.4|5870.6|5873.5|5870.7|5872|5869.2|36
1612426200000|2021-02-04 08:10:00|5873|5870.2|5873.4|5870.6|5873.9|5871.1|5873|5870.2|16
1612426210000|2021-02-04 08:10:10|5873.8|5871|5874|5871.2|5875|5872.2|5873.8|5871|8
1612426220000|2021-02-04 08:10:20|5873.9|5871.1|5873|5870.2|5873.9|5871.1|5873|5870.2|6
1612426230000|2021-02-04 08:10:30|5873.4|5870.6|5873.5|5870.7|5873.5|5870.7|5873|5870.2|8
1612426240000|2021-02-04 08:10:40|5873.9|5871.1|5873.9|5871.1|5874.9|5872.1|5873.5|5870.7|22
1612426250000|2021-02-04 08:10:50|5874|5871.2|5873.5|5870.7|5874.4|5871.6|5873.2|5870.4|29
1612426260000|2021-02-04 08:11:00|5873.4|5870.6|5874|5871.2|5874|5871.2|5873.4|5870.6|25
1612426270000|2021-02-04 08:11:10|5874.2|5871.4|5876|5873.2|5877|5874.2|5874.2|5871.4|27
1612426280000|2021-02-04 08:11:20|5876.5|5873.7|5880|5877.2|5880.4|5877.6|5876.5|5873.7|86
1612426290000|2021-02-04 08:11:30|5880.2|5877.4|5878.2|5875.4|5880.2|5877.4|5877.7|5874.9|48
1612426300000|2021-02-04 08:11:40|5879|5876.2|5878.9|5876.1|5879.5|5876.7|5878.2|5875.4|60
1612426310000|2021-02-04 08:11:50|5879.2|5876.4|5879.2|5876.4|5879.5|5876.7|5879.2|5876.4|5
1612426320000|2021-02-04 08:12:00|5879|5876.2|5877.2|5874.4|5879|5876.2|5877.2|5874.4|21
1612426330000|2021-02-04 08:12:10|5876.3|5873.5|5877|5874.2|5877.2|5874.4|5876.2|5873.4|6
1612426340000|2021-02-04 08:12:20|5876.7|5873.9|5876.7|5873.9|5877|5874.2|5876|5873.2|9
1612426350000|2021-02-04 08:12:30|5876.5|5873.7|5877|5874.2|5877|5874.2|5876.5|5873.7|0
1612426360000|2021-02-04 08:12:40|5877.8|5875|5878|5875.2|5878|5875.2|5877.2|5874.4|20
1612426370000|2021-02-04 08:12:50|5877.3|5874.5|5877.2|5874.4|5877.3|5874.5|5877.2|5874.4|21
1612426380000|2021-02-04 08:13:00|5877.5|5874.7|5878.9|5876.1|5879|5876.2|5877.2|5874.4|5
1612426390000|2021-02-04 08:13:10|5879|5876.2|5879.2|5876.4|5879.9|5877.1|5879|5876.2|5
1612426410000|2021-02-04 08:13:30|5879|5876.2|5878.2|5875.4|5879|5876.2|5878.2|5875.4|29
1612426420000|2021-02-04 08:13:40|5878|5875.2|5879.2|5876.4|5879.2|5876.4|5878|5875.2|2
1612426430000|2021-02-04 08:13:50|5879.7|5876.9|5879.8|5877|5880.2|5877.4|5879.7|5876.9|9
1612426440000|2021-02-04 08:14:00|5879.7|5876.9|5879.7|5876.9|5880|5877.2|5879.7|5876.9|5
1612426450000|2021-02-04 08:14:10|5879.3|5876.5|5878|5875.2|5879.3|5876.5|5877.2|5874.4|29
1612426460000|2021-02-04 08:14:20|5878.5|5875.7|5883.4|5880.6|5883.9|5881.1|5878.5|5875.7|296
1612426470000|2021-02-04 08:14:30|5883.5|5880.7|5883|5880.2|5884|5881.2|5882.5|5879.7|86
1612426480000|2021-02-04 08:14:40|5883.4|5880.6|5883.5|5880.7|5883.9|5881.1|5882.5|5879.7|29
1612426490000|2021-02-04 08:14:50|5883|5880.2|5881.9|5879.1|5883.8|5881|5881|5878.2|108
1612426500000|2021-02-04 08:15:00|5882|5879.2|5882|5879.2|5883|5880.2|5882|5879.2|26
1612426510000|2021-02-04 08:15:10|5882.2|5879.4|5882.7|5879.9|5883|5880.2|5882|5879.2|9
1612426520000|2021-02-04 08:15:20|5882.2|5879.4|5882.5|5879.7|5882.7|5879.9|5882.2|5879.4|36
1612426530000|2021-02-04 08:15:30|5882.9|5880.1|5883.5|5880.7|5883.9|5881.1|5882|5879.2|59
1612426540000|2021-02-04 08:15:40|5883.9|5881.1|5884|5881.2|5884|5881.2|5883.5|5880.7|1
1612426550000|2021-02-04 08:15:50|5883.5|5880.7|5887|5884.2|5887|5884.2|5881|5878.2|188
1612426560000|2021-02-04 08:16:00|5886.9|5884.1|5886.5|5883.7|5887|5884.2|5885.3|5882.5|56
1612426570000|2021-02-04 08:16:10|5886.2|5883.4|5886.2|5883.4|5887.2|5884.4|5886.2|5883.4|21
1612426580000|2021-02-04 08:16:20|5885.7|5882.9|5886|5883.2|5886.2|5883.4|5885.7|5882.9|8
1612426590000|2021-02-04 08:16:30|5886.2|5883.4|5885.3|5882.5|5887|5884.2|5885.2|5882.4|23
1612426600000|2021-02-04 08:16:40|5885.2|5882.4|5884|5881.2|5885.2|5882.4|5884|5881.2|14
1612426610000|2021-02-04 08:16:50|5883.2|5880.4|5883.7|5880.9|5884|5881.2|5883.2|5880.4|7
1612426620000|2021-02-04 08:17:00|5884|5881.2|5884.7|5881.9|5885|5882.2|5883.7|5880.9|28
1612426630000|2021-02-04 08:17:10|5884.3|5881.5|5884|5881.2|5884.3|5881.5|5883.7|5880.9|3
1612426640000|2021-02-04 08:17:20|5884.2|5881.4|5884.2|5881.4|5884.5|5881.7|5883.7|5880.9|2
1612426650000|2021-02-04 08:17:30|5884.5|5881.7|5884.7|5881.9|5885.2|5882.4|5884.5|5881.7|3
1612426660000|2021-02-04 08:17:40|5885|5882.2|5884.7|5881.9|5886.2|5883.4|5884.7|5881.9|40
1612426670000|2021-02-04 08:17:50|5884.3|5881.5|5886|5883.2|5886|5883.2|5884.3|5881.5|55
1612426680000|2021-02-04 08:18:00|5886.2|5883.4|5886|5883.2|5887.8|5885|5886|5883.2|53
1612426690000|2021-02-04 08:18:10|||||||||46
1612426700000|2021-02-04 08:18:20|5886.8|5884|5886|5883.2|5887|5884.2|5886|5883.2|78
1612426710000|2021-02-04 08:18:30|5885.9|5883.1|5885.9|5883.1|5886|5883.2|5885.9|5883.1|36
1612426720000|2021-02-04 08:18:40|5886|5883.2|5886.5|5883.7|5887|5884.2|5886|5883.2|80
1612426730000|2021-02-04 08:18:50|5886.7|5883.9|5886.5|5883.7|5887|5884.2|5886.2|5883.4|16
1612426740000|2021-02-04 08:19:00|5886.2|5883.4|5886|5883.2|5886.2|5883.4|5886|5883.2|31
1612426750000|2021-02-04 08:19:10|||||||||52
1612426760000|2021-02-04 08:19:20|||||||||4
1612426770000|2021-02-04 08:19:30|5886.5|5883.7|5887|5884.2|5887|5884.2|5886.5|5883.7|28
1612426780000|2021-02-04 08:19:40|5887.2|5884.4|5886.2|5883.4|5887.5|5884.7|5886.2|5883.4|58
1612426790000|2021-02-04 08:19:50|5887|5884.2|5888.5|5885.7|5888.5|5885.7|5887|5884.2|180
1612426800000|2021-02-04 08:20:00|5888.9|5886.1|5887|5884.2|5888.9|5886.1|5887|5884.2|119
1612426810000|2021-02-04 08:20:10|5887.4|5884.6|5887|5884.2|5887.4|5884.6|5886.9|5884.1|12
1612426820000|2021-02-04 08:20:20|5887.4|5884.6|5887|5884.2|5887.8|5885|5887|5884.2|11
1612426830000|2021-02-04 08:20:30|5886.9|5884.1|5885.9|5883.1|5886.9|5884.1|5885.9|5883.1|19
1612426840000|2021-02-04 08:20:40|5886|5883.2|5886|5883.2|5886|5883.2|5886|5883.2|0
1612426850000|2021-02-04 08:20:50|5884.2|5881.4|5884.5|5881.7|5885|5882.2|5884.2|5881.4|28
1612426860000|2021-02-04 08:21:00|5883|5880.2|5884|5881.2|5885.5|5882.7|5882.9|5880.1|144
1612426870000|2021-02-04 08:21:10|5883.7|5880.9|5885.9|5883.1|5885.9|5883.1|5882.9|5880.1|8
1612426880000|2021-02-04 08:21:20|5886|5883.2|5885.9|5883.1|5886|5883.2|5885.9|5883.1|9
1612426890000|2021-02-04 08:21:30|5885.5|5882.7|5885.4|5882.6|5885.8|5883|5885.4|5882.6|4
1612426900000|2021-02-04 08:21:40|5885|5882.2|5884.4|5881.6|5885|5882.2|5884|5881.2|8
1612426910000|2021-02-04 08:21:50|5884.8|5882|5883.9|5881.1|5884.9|5882.1|5883.9|5881.1|7
1612426920000|2021-02-04 08:22:00|||||||||1
1612426930000|2021-02-04 08:22:10|5884|5881.2|5881|5878.2|5884|5881.2|5880.4|5877.6|71
1612426940000|2021-02-04 08:22:20|5880.9|5878.1|5878|5875.2|5880.9|5878.1|5878|5875.2|75
1612426950000|2021-02-04 08:22:30|5877.9|5875.1|5878.9|5876.1|5878.9|5876.1|5877.9|5875.1|12
1612426960000|2021-02-04 08:22:40|5878.4|5875.6|5877.9|5875.1|5878.9|5876.1|5877.9|5875.1|25
1612426970000|2021-02-04 08:22:50|5878.4|5875.6|5878.4|5875.6|5878.9|5876.1|5878|5875.2|2
1612426980000|2021-02-04 08:23:00|5878.5|5875.7|5878|5875.2|5878.9|5876.1|5877.9|5875.1|19
1612426990000|2021-02-04 08:23:10|5877.9|5875.1|5877.9|5875.1|5877.9|5875.1|5877.9|5875.1|0
1612427000000|2021-02-04 08:23:20|5878.4|5875.6|5878.5|5875.7|5878.9|5876.1|5878.4|5875.6|14
1612427010000|2021-02-04 08:23:30|5878.9|5876.1|5876.2|5873.4|5878.9|5876.1|5875.2|5872.4|304
1612427020000|2021-02-04 08:23:40|5876.3|5873.5|5875.5|5872.7|5876.3|5873.5|5875.2|5872.4|2
1612427030000|2021-02-04 08:23:50|5875.2|5872.4|5877.7|5874.9|5878|5875.2|5875.2|5872.4|19
1612427040000|2021-02-04 08:24:00|5877.5|5874.7|5878|5875.2|5878.5|5875.7|5877.2|5874.4|7
1612427050000|2021-02-04 08:24:10|5878.2|5875.4|5879|5876.2|5879|5876.2|5877.5|5874.7|15
1612427060000|2021-02-04 08:24:20|5878.5|5875.7|5877.5|5874.7|5879.2|5876.4|5877.2|5874.4|16
1612427070000|2021-02-04 08:24:30|5878|5875.2|5878.9|5876.1|5878.9|5876.1|5877.5|5874.7|3
1612427080000|2021-02-04 08:24:40|5878.7|5875.9|5879.2|5876.4|5879.2|5876.4|5878.7|5875.9|10
1612427090000|2021-02-04 08:24:50|5878.7|5875.9|5879.2|5876.4|5879.3|5876.5|5878.7|5875.9|55
1612427100000|2021-02-04 08:25:00|5879.3|5876.5|5879.2|5876.4|5879.3|5876.5|5879.2|5876.4|15
1612427110000|2021-02-04 08:25:10|5878|5875.2|5878.2|5875.4|5878.2|5875.4|5878|5875.2|17
1612427120000|2021-02-04 08:25:20|5878|5875.2|5878|5875.2|5878.2|5875.4|5878|5875.2|22
1612427130000|2021-02-04 08:25:30|5878.2|5875.4|5876.3|5873.5|5878.7|5875.9|5876.3|5873.5|52
1612427140000|2021-02-04 08:25:40|5876.2|5873.4|5876.5|5873.7|5877|5874.2|5875.2|5872.4|44
1612427150000|2021-02-04 08:25:50|5876.2|5873.4|5877.8|5875|5878.3|5875.5|5876.2|5873.4|42
1612427160000|2021-02-04 08:26:00|5877.3|5874.5|5877.2|5874.4|5878.2|5875.4|5876.7|5873.9|62
1612427170000|2021-02-04 08:26:10|5877|5874.2|5876.2|5873.4|5877.2|5874.4|5876.2|5873.4|11
1612427180000|2021-02-04 08:26:20|5876.3|5873.5|5875.2|5872.4|5876.3|5873.5|5874.3|5871.5|82
1612427190000|2021-02-04 08:26:30|5874.4|5871.6|5875.3|5872.5|5875.3|5872.5|5874.3|5871.5|11
1612427200000|2021-02-04 08:26:40|5874.8|5872|5872.2|5869.4|5874.8|5872|5871.3|5868.5|267
1612427210000|2021-02-04 08:26:50|5872.7|5869.9|5874.2|5871.4|5874.2|5871.4|5872.3|5869.5|32
1612427220000|2021-02-04 08:27:00|5873.7|5870.9|5874.3|5871.5|5875.2|5872.4|5873.7|5870.9|28
1612427230000|2021-02-04 08:27:10|5875.2|5872.4|5875.2|5872.4|5875.2|5872.4|5874.8|5872|15
1612427240000|2021-02-04 08:27:20|5874.8|5872|5874.8|5872|5875.2|5872.4|5874.3|5871.5|8
1612427250000|2021-02-04 08:27:30|5875.2|5872.4|5875.7|5872.9|5876|5873.2|5875.2|5872.4|26
1612427260000|2021-02-04 08:27:40|5875.3|5872.5|5877.2|5874.4|5877.2|5874.4|5875.3|5872.5|36
1612427270000|2021-02-04 08:27:50|5877.8|5875|5877.7|5874.9|5878.2|5875.4|5877.3|5874.5|20
1612427280000|2021-02-04 08:28:00|5877.8|5875|5876.2|5873.4|5877.8|5875|5876.2|5873.4|5
1612427290000|2021-02-04 08:28:10|5875.7|5872.9|5876.2|5873.4|5876.2|5873.4|5875.3|5872.5|35
1612427300000|2021-02-04 08:28:20|5875.3|5872.5|5876.2|5873.4|5876.2|5873.4|5875.3|5872.5|44
1612427310000|2021-02-04 08:28:30|5875.8|5873|5878.2|5875.4|5878.3|5875.5|5875.8|5873|57
1612427320000|2021-02-04 08:28:40|5878.3|5875.5|5880.3|5877.5|5880.3|5877.5|5878.3|5875.5|24
1612427330000|2021-02-04 08:28:50|5880.4|5877.6|5883.2|5880.4|5883.7|5880.9|5880.3|5877.5|72
1612427340000|2021-02-04 08:29:00|5883.9|5881.1|5884.2|5881.4|5885.2|5882.4|5882.8|5880|147
1612427350000|2021-02-04 08:29:10|5884|5881.2|5882.8|5880|5884.5|5881.7|5882|5879.2|107
1612427360000|2021-02-04 08:29:20|5883.2|5880.4|5883.3|5880.5|5884.2|5881.4|5882.8|5880|31
1612427370000|2021-02-04 08:29:30|5884.2|5881.4|5884.2|5881.4|5885.2|5882.4|5883.3|5880.5|308
1612427380000|2021-02-04 08:29:40|5883.8|5881|5884.7|5881.9|5885|5882.2|5883.8|5881|112
1612427390000|2021-02-04 08:29:50|5884.2|5881.4|5888|5885.2|5888|5885.2|5884.2|5881.4|190
1612427400000|2021-02-04 08:30:00|5887.7|5884.9|5885.3|5882.5|5888.7|5885.9|5885.3|5882.5|303
1612427410000|2021-02-04 08:30:10|5885.2|5882.4|5884.7|5881.9|5885.7|5882.9|5884.2|5881.4|80
1612427420000|2021-02-04 08:30:20|5884.3|5881.5|5885.2|5882.4|5886|5883.2|5884.3|5881.5|147
1612427430000|2021-02-04 08:30:30|5885.5|5882.7|5884.2|5881.4|5886|5883.2|5884.2|5881.4|186
1612427440000|2021-02-04 08:30:40|5884|5881.2|5884.2|5881.4|5884.2|5881.4|5883.2|5880.4|23
1612427450000|2021-02-04 08:30:50|5884|5881.2|5884|5881.2|5884|5881.2|5884|5881.2|4
1612427460000|2021-02-04 08:31:00|5884.2|5881.4|5884.9|5882.1|5884.9|5882.1|5883.3|5880.5|28
1612427470000|2021-02-04 08:31:10|5885|5882.2|5885.2|5882.4|5885.4|5882.6|5885|5882.2|40
1612427480000|2021-02-04 08:31:20|5885|5882.2|5885|5882.2|5885.2|5882.4|5884.4|5881.6|709
1612427490000|2021-02-04 08:31:30|5884.2|5881.4|5884|5881.2|5884.2|5881.4|5884|5881.2|172
1612427500000|2021-02-04 08:31:40|5884.2|5881.4|5880|5877.2|5884.2|5881.4|5880|5877.2|190
1612427510000|2021-02-04 08:31:50|5880.7|5877.9|5882.2|5879.4|5882.2|5879.4|5880.3|5877.5|79
1612427520000|2021-02-04 08:32:00|5882.3|5879.5|5881.3|5878.5|5883|5880.2|5881.3|5878.5|20
1612427530000|2021-02-04 08:32:10|5882|5879.2|5881.7|5878.9|5882|5879.2|5881.7|5878.9|30
1612427540000|2021-02-04 08:32:20|5882|5879.2|5881.7|5878.9|5882|5879.2|5881.7|5878.9|29
1612427550000|2021-02-04 08:32:30|5882|5879.2|5881.7|5878.9|5882.2|5879.4|5881.7|5878.9|31
1612427560000|2021-02-04 08:32:40|5881.3|5878.5|5879.2|5876.4|5881.3|5878.5|5879.2|5876.4|303
1612427570000|2021-02-04 08:32:50|5878.4|5875.6|5879.2|5876.4|5879.2|5876.4|5877.3|5874.5|104
1612427580000|2021-02-04 08:33:00|5879.3|5876.5|5880|5877.2|5880.2|5877.4|5879.3|5876.5|8
1612427590000|2021-02-04 08:33:10|5879.3|5876.5|5877.2|5874.4|5880.3|5877.5|5876.8|5874|74
1612427600000|2021-02-04 08:33:20|5877.3|5874.5|5877.3|5874.5|5877.4|5874.6|5876.8|5874|86
1612427610000|2021-02-04 08:33:30|5877.4|5874.6|5877.3|5874.5|5879.2|5876.4|5877.3|5874.5|150
1612427620000|2021-02-04 08:33:40|5878.3|5875.5|5878.2|5875.4|5878.3|5875.5|5877.8|5875|48
1612427630000|2021-02-04 08:33:50|5878.4|5875.6|5878.8|5876|5879.2|5876.4|5877.7|5874.9|22
1612427640000|2021-02-04 08:34:00|5879.2|5876.4|5879.2|5876.4|5879.2|5876.4|5877.7|5874.9|33
1612427650000|2021-02-04 08:34:10|5878.5|5875.7|5879.2|5876.4|5879.3|5876.5|5878.3|5875.5|34
1612427660000|2021-02-04 08:34:20|5879.8|5877|5878.3|5875.5|5879.8|5877|5878.3|5875.5|9
1612427670000|2021-02-04 08:34:30|5878.2|5875.4|5879|5876.2|5879|5876.2|5877.3|5874.5|46
1612427680000|2021-02-04 08:34:40|5879.3|5876.5|5879.3|5876.5|5879.3|5876.5|5879.3|5876.5|17
1612427690000|2021-02-04 08:34:50|5878.9|5876.1|5879.2|5876.4|5879.2|5876.4|5878.8|5876|9
1612427700000|2021-02-04 08:35:00|5878.4|5875.6|5879.2|5876.4|5879.2|5876.4|5878.4|5875.6|11
1612427710000|2021-02-04 08:35:10|5880.2|5877.4|5879.3|5876.5|5880.2|5877.4|5879.3|5876.5|9
1612427720000|2021-02-04 08:35:20|5879.2|5876.4|5878.7|5875.9|5879.2|5876.4|5878.3|5875.5|3
1612427730000|2021-02-04 08:35:30|5878.3|5875.5|5878.3|5875.5|5878.3|5875.5|5878.2|5875.4|2
1612427740000|2021-02-04 08:35:40|5878.7|5875.9|5879.2|5876.4|5879.2|5876.4|5878.3|5875.5|2
1612427750000|2021-02-04 08:35:50|5879|5876.2|5878.3|5875.5|5879|5876.2|5878.3|5875.5|5
1612427760000|2021-02-04 08:36:00|5878.5|5875.7|5879|5876.2|5879|5876.2|5878.3|5875.5|2
1612427770000|2021-02-04 08:36:10|5879.3|5876.5|5879.2|5876.4|5880|5877.2|5879.2|5876.4|37
1612427780000|2021-02-04 08:36:20|5879.3|5876.5|5879.7|5876.9|5879.7|5876.9|5879.3|5876.5|3
1612427790000|2021-02-04 08:36:30|5880|5877.2|5879.7|5876.9|5880|5877.2|5879.7|5876.9|6
1612427810000|2021-02-04 08:36:50|5880|5877.2|5881.2|5878.4|5881.3|5878.5|5880|5877.2|12
1612427820000|2021-02-04 08:37:00|5881.3|5878.5|5880.3|5877.5|5881.3|5878.5|5880.3|5877.5|119
1612427830000|2021-02-04 08:37:10|5880.2|5877.4|5882.8|5880|5883|5880.2|5880.2|5877.4|56
1612427840000|2021-02-04 08:37:20|5882.7|5879.9|5884.2|5881.4|5884.2|5881.4|5882.7|5879.9|5
1612427850000|2021-02-04 08:37:30|5883.8|5881|5883.8|5881|5884.2|5881.4|5883.8|5881|30
1612427860000|2021-02-04 08:37:40|5884.2|5881.4|5883.8|5881|5884.3|5881.5|5883.8|5881|1
1612427870000|2021-02-04 08:37:50|5884.2|5881.4|5884.2|5881.4|5884.2|5881.4|5883.3|5880.5|19
1612427880000|2021-02-04 08:38:00|5883.3|5880.5|5882.7|5879.9|5883.3|5880.5|5882.7|5879.9|5
1612427890000|2021-02-04 08:38:10|5882.3|5879.5|5883.2|5880.4|5883.2|5880.4|5882.3|5879.5|0
1612427900000|2021-02-04 08:38:20|5882.8|5880|5883.2|5880.4|5883.2|5880.4|5882.8|5880|3
1612427910000|2021-02-04 08:38:30|5882.8|5880|5881.3|5878.5|5882.8|5880|5881.3|5878.5|5
1612427920000|2021-02-04 08:38:40|5881.7|5878.9|5882.2|5879.4|5882.2|5879.4|5881.2|5878.4|1
1612427930000|2021-02-04 08:38:50|5882.7|5879.9|5882.2|5879.4|5882.7|5879.9|5881.8|5879|0
1612427940000|2021-02-04 08:39:00|5882.7|5879.9|5881.8|5879|5883.2|5880.4|5881.3|5878.5|46
1612427950000|2021-02-04 08:39:10|5881.4|5878.6|5881.3|5878.5|5881.8|5879|5881.3|5878.5|3
1612427960000|2021-02-04 08:39:20|5880.8|5878|5880.3|5877.5|5880.8|5878|5880.3|5877.5|0
1612427970000|2021-02-04 08:39:30|5880.8|5878|5879.1|5876.3|5880.8|5878|5879.1|5876.3|14
1612427980000|2021-02-04 08:39:40|5879|5876.2|5875.8|5873|5879|5876.2|5875.8|5873|21
1612428000000|2021-02-04 08:40:00|5876.1|5873.3|5876.6|5873.8|5878|5875.2|5875.3|5872.5|30
1612428010000|2021-02-04 08:40:10|5876.3|5873.5|5876.8|5874|5877.1|5874.3|5876.1|5873.3|9
1612428020000|2021-02-04 08:40:20|5877.1|5874.3|5878.1|5875.3|5878.1|5875.3|5876.8|5874|22
1612428030000|2021-02-04 08:40:30|5878.3|5875.5|5876.6|5873.8|5878.3|5875.5|5876.6|5873.8|53
1612428040000|2021-02-04 08:40:40|5877|5874.2|5873.6|5870.8|5877|5874.2|5873.3|5870.5|304
1612428050000|2021-02-04 08:40:50|5873.3|5870.5|5871.3|5868.5|5874.1|5871.3|5871.3|5868.5|201
1612428060000|2021-02-04 08:41:00|5871.4|5868.6|5870.3|5867.5|5872.3|5869.5|5870.3|5867.5|190
1612428070000|2021-02-04 08:41:10|5870.1|5867.3|5871.1|5868.3|5871.6|5868.8|5869|5866.2|266
1612428080000|2021-02-04 08:41:20|5871.3|5868.5|5873|5870.2|5873|5870.2|5871.3|5868.5|26
1612428090000|2021-02-04 08:41:30|5872.6|5869.8|5872.6|5869.8|5873.3|5870.5|5872.3|5869.5|3
1612428100000|2021-02-04 08:41:40|5873.1|5870.3|5872.6|5869.8|5873.1|5870.3|5872.3|5869.5|39
1612428110000|2021-02-04 08:41:50|5873|5870.2|5872.1|5869.3|5873.3|5870.5|5872|5869.2|109
1612428120000|2021-02-04 08:42:00|5872|5869.2|5871.4|5868.6|5872.3|5869.5|5871.3|5868.5|66
1612428130000|2021-02-04 08:42:10|5871.3|5868.5|5871.9|5869.1|5872.3|5869.5|5871.3|5868.5|62
1612428140000|2021-02-04 08:42:20|5872.3|5869.5|5872.3|5869.5|5872.3|5869.5|5872.3|5869.5|3
1612428150000|2021-02-04 08:42:30|5871.9|5869.1|5871.8|5869|5872.3|5869.5|5871.8|5869|6
1612428160000|2021-02-04 08:42:40|5871.4|5868.6|5871.8|5869|5871.8|5869|5871.3|5868.5|5
1612428170000|2021-02-04 08:42:50|5872.1|5869.3|5871.4|5868.6|5872.3|5869.5|5871.4|5868.6|1
1612428180000|2021-02-04 08:43:00|5871.9|5869.1|5871.5|5868.7|5871.9|5869.1|5871.4|5868.6|18
1612428190000|2021-02-04 08:43:10|5871.4|5868.6|5871.3|5868.5|5871.4|5868.6|5871.3|5868.5|306
1612428200000|2021-02-04 08:43:20|||||||||8
1612428210000|2021-02-04 08:43:30|||||||||3
1612428220000|2021-02-04 08:43:40|5871.4|5868.6|5871.4|5868.6|5871.4|5868.6|5871.4|5868.6|45
1612428230000|2021-02-04 08:43:50|5871.3|5868.5|5871.3|5868.5|5871.3|5868.5|5871.3|5868.5|27
1612428240000|2021-02-04 08:44:00|5870.5|5867.7|5867.9|5865.1|5870.5|5867.7|5867.3|5864.5|137
1612428250000|2021-02-04 08:44:10|5868.3|5865.5|5868.9|5866.1|5869.3|5866.5|5866.4|5863.6|36
1612428260000|2021-02-04 08:44:20|5868.5|5865.7|5868.5|5865.7|5868.5|5865.7|5868.4|5865.6|6
1612428270000|2021-02-04 08:44:30|5868.4|5865.6|5868.4|5865.6|5868.4|5865.6|5868.4|5865.6|1
1612428280000|2021-02-04 08:44:40|5868.5|5865.7|5869.5|5866.7|5869.5|5866.7|5868.5|5865.7|22
1612428290000|2021-02-04 08:44:50|5869.4|5866.6|5868.9|5866.1|5869.4|5866.6|5868.9|5866.1|26
1612428300000|2021-02-04 08:45:00|5869.3|5866.5|5869.3|5866.5|5869.3|5866.5|5868.9|5866.1|4
1612428310000|2021-02-04 08:45:10|5869.4|5866.6|5869.9|5867.1|5870.4|5867.6|5869.4|5866.6|21
1612428320000|2021-02-04 08:45:20|5869.5|5866.7|5869.8|5867|5869.8|5867|5869.3|5866.5|2
1612428330000|2021-02-04 08:45:30|5869.4|5866.6|5870.3|5867.5|5870.3|5867.5|5869.4|5866.6|10
1612428340000|2021-02-04 08:45:40|5870.4|5867.6|5870.8|5868|5871.3|5868.5|5870.4|5867.6|7
1612428350000|2021-02-04 08:45:50|5870.4|5867.6|5871.9|5869.1|5871.9|5869.1|5870.4|5867.6|25
1612428360000|2021-02-04 08:46:00|5872.3|5869.5|5871.8|5869|5872.4|5869.6|5871.8|5869|12
1612428370000|2021-02-04 08:46:10|5871.9|5869.1|5871.9|5869.1|5872.3|5869.5|5871.4|5868.6|15
1612428380000|2021-02-04 08:46:20|5872.3|5869.5|5872.3|5869.5|5872.3|5869.5|5871.9|5869.1|0
1612428390000|2021-02-04 08:46:30|5872.4|5869.6|5871.9|5869.1|5872.4|5869.6|5871.9|5869.1|8
1612428400000|2021-02-04 08:46:40|5871.5|5868.7|5874.8|5872|5875.1|5872.3|5871.5|5868.7|47
1612428410000|2021-02-04 08:46:50|5874.9|5872.1|5875.4|5872.6|5876.3|5873.5|5874.3|5871.5|40
1612428420000|2021-02-04 08:47:00|5875.8|5873|5875.3|5872.5|5876.3|5873.5|5874.9|5872.1|34
1612428430000|2021-02-04 08:47:10|5875.4|5872.6|5875.3|5872.5|5875.4|5872.6|5874.8|5872|92
1612428440000|2021-02-04 08:47:20|5875.4|5872.6|5875.3|5872.5|5875.4|5872.6|5875.3|5872.5|11
1612428450000|2021-02-04 08:47:30|||||||||22
1612428460000|2021-02-04 08:47:40|5876.3|5873.5|5874.3|5871.5|5876.3|5873.5|5874.3|5871.5|71
1612428470000|2021-02-04 08:47:50|5874.1|5871.3|5873.8|5871|5874.1|5871.3|5873.4|5870.6|2
1612428480000|2021-02-04 08:48:00|5872.5|5869.7|5874.5|5871.7|5874.9|5872.1|5871.5|5868.7|179
1612428490000|2021-02-04 08:48:10|5874.4|5871.6|5874.4|5871.6|5874.4|5871.6|5874.4|5871.6|0
1612428500000|2021-02-04 08:48:20|5874|5871.2|5874.3|5871.5|5874.3|5871.5|5873.4|5870.6|24
1612428510000|2021-02-04 08:48:30|5874.4|5871.6|5874.5|5871.7|5875.3|5872.5|5874.3|5871.5|12
1612428520000|2021-02-04 08:48:40|5874.4|5871.6|5874.4|5871.6|5874.4|5871.6|5874.4|5871.6|0
1612428530000|2021-02-04 08:48:50|5874.5|5871.7|5875.4|5872.6|5876.3|5873.5|5874.5|5871.7|14
1612428540000|2021-02-04 08:49:00|5875.3|5872.5|5875.4|5872.6|5875.4|5872.6|5875|5872.2|2
1612428550000|2021-02-04 08:49:10|5875.9|5873.1|5875.9|5873.1|5875.9|5873.1|5875.9|5873.1|1
1612428560000|2021-02-04 08:49:20|5875.5|5872.7|5874.3|5871.5|5875.5|5872.7|5874.3|5871.5|13
1612428570000|2021-02-04 08:49:30|5874.4|5871.6|5875.3|5872.5|5875.3|5872.5|5874.4|5871.6|19
1612428580000|2021-02-04 08:49:40|5874.9|5872.1|5875.3|5872.5|5875.5|5872.7|5874.5|5871.7|28
1612428590000|2021-02-04 08:49:50|5875.5|5872.7|5875.4|5872.6|5876.3|5873.5|5875.4|5872.6|4
1612428600000|2021-02-04 08:50:00|5875|5872.2|5874.9|5872.1|5875.3|5872.5|5874.9|5872.1|12
1612428610000|2021-02-04 08:50:10|5874.5|5871.7|5874.4|5871.6|5874.8|5872|5874.3|5871.5|41
1612428620000|2021-02-04 08:50:20|5875.3|5872.5|5874.8|5872|5875.3|5872.5|5874.4|5871.6|11
1612428630000|2021-02-04 08:50:30|5874.4|5871.6|5875.3|5872.5|5875.3|5872.5|5874.4|5871.6|78
1612428640000|2021-02-04 08:50:40|5874.9|5872.1|5875.3|5872.5|5875.3|5872.5|5874.3|5871.5|31
1612428650000|2021-02-04 08:50:50|5874.5|5871.7|5874.5|5871.7|5875.3|5872.5|5874.5|5871.7|11
1612428660000|2021-02-04 08:51:00|5874.4|5871.6|5874.4|5871.6|5874.4|5871.6|5874.4|5871.6|20
1612428670000|2021-02-04 08:51:10|5874.5|5871.7|5873.5|5870.7|5874.8|5872|5873.4|5870.6|54
1612428680000|2021-02-04 08:51:20|5872.5|5869.7|5873.4|5870.6|5873.4|5870.6|5872.4|5869.6|15
1612428690000|2021-02-04 08:51:30|5873.5|5870.7|5873.3|5870.5|5873.5|5870.7|5872.3|5869.5|39
1612428700000|2021-02-04 08:51:40|5873.4|5870.6|5873.9|5871.1|5873.9|5871.1|5872.5|5869.7|6
1612428710000|2021-02-04 08:51:50|5874.3|5871.5|5874.9|5872.1|5875.3|5872.5|5873.9|5871.1|4
1612428720000|2021-02-04 08:52:00|5874.5|5871.7|5873.4|5870.6|5874.5|5871.7|5873.4|5870.6|14
1612428730000|2021-02-04 08:52:10|5874.3|5871.5|5874.3|5871.5|5874.5|5871.7|5874.3|5871.5|18
1612428740000|2021-02-04 08:52:20|5874.4|5871.6|5873.9|5871.1|5874.4|5871.6|5873.4|5870.6|33
1612428750000|2021-02-04 08:52:30|5874.3|5871.5|5873.9|5871.1|5874.3|5871.5|5873.5|5870.7|5
1612428760000|2021-02-04 08:52:40|5873.4|5870.6|5874.4|5871.6|5874.4|5871.6|5873.4|5870.6|13
1612428770000|2021-02-04 08:52:50|5873.9|5871.1|5873.9|5871.1|5874.3|5871.5|5873.9|5871.1|18
1612428780000|2021-02-04 08:53:00|5873.5|5870.7|5874.3|5871.5|5874.3|5871.5|5873.3|5870.5|18
1612428790000|2021-02-04 08:53:10|5874.4|5871.6|5874.4|5871.6|5874.4|5871.6|5874.4|5871.6|0
1612428800000|2021-02-04 08:53:20|5875.3|5872.5|5874.4|5871.6|5875.3|5872.5|5874.4|5871.6|4
1612428810000|2021-02-04 08:53:30|5874.9|5872.1|5874.9|5872.1|5875.3|5872.5|5874.9|5872.1|0
1612428820000|2021-02-04 08:53:40|5874.4|5871.6|5874.9|5872.1|5874.9|5872.1|5874.4|5871.6|12
1612428830000|2021-02-04 08:53:50|5874.4|5871.6|5875.3|5872.5|5875.3|5872.5|5874.4|5871.6|0
1612428840000|2021-02-04 08:54:00|5874.4|5871.6|5876.8|5874|5877.3|5874.5|5874.4|5871.6|59
1612428850000|2021-02-04 08:54:10|5877.3|5874.5|5877.9|5875.1|5878.3|5875.5|5877.3|5874.5|25
1612428860000|2021-02-04 08:54:20|5878.3|5875.5|5879.5|5876.7|5880.3|5877.5|5877.9|5875.1|76
1612428870000|2021-02-04 08:54:30|5879.3|5876.5|5878.8|5876|5879.3|5876.5|5878.4|5875.6|6
1612428880000|2021-02-04 08:54:40|5878.4|5875.6|5879.1|5876.3|5879.1|5876.3|5878.4|5875.6|0
1612428890000|2021-02-04 08:54:50|5879.5|5876.7|5879.4|5876.6|5879.5|5876.7|5879.4|5876.6|1
1612428900000|2021-02-04 08:55:00|5880.4|5877.6|5880.5|5877.7|5880.5|5877.7|5880.4|5877.6|8
1612428910000|2021-02-04 08:55:10|5880.4|5877.6|5880.4|5877.6|5880.9|5878.1|5880.4|5877.6|11
1612428920000|2021-02-04 08:55:20|5879.4|5876.6|5879.8|5877|5879.9|5877.1|5879.4|5876.6|23
1612428930000|2021-02-04 08:55:30|5880.3|5877.5|5880.9|5878.1|5880.9|5878.1|5879.8|5877|13
1612428940000|2021-02-04 08:55:40|5880.5|5877.7|5882.4|5879.6|5882.8|5880|5880.4|5877.6|69
1612428950000|2021-02-04 08:55:50|5882.3|5879.5|5880.4|5877.6|5882.3|5879.5|5880.4|5877.6|12
1612428960000|2021-02-04 08:56:00|5880.3|5877.5|5879.5|5876.7|5880.3|5877.5|5879.5|5876.7|7
1612428970000|2021-02-04 08:56:10|5879.4|5876.6|5879.4|5876.6|5879.4|5876.6|5879.4|5876.6|0
1612428990000|2021-02-04 08:56:30|5879.3|5876.5|5878.3|5875.5|5879.3|5876.5|5878.3|5875.5|9
1612429000000|2021-02-04 08:56:40|5878.4|5875.6|5878.4|5875.6|5878.4|5875.6|5878.4|5875.6|1
1612429010000|2021-02-04 08:56:50|5878.3|5875.5|5878.4|5875.6|5878.4|5875.6|5877.9|5875.1|9
1612429020000|2021-02-04 08:57:00|5878.3|5875.5|5878.3|5875.5|5878.3|5875.5|5878.3|5875.5|0
1612429030000|2021-02-04 08:57:10|5878.9|5876.1|5876.4|5873.6|5878.9|5876.1|5876.4|5873.6|30
1612429040000|2021-02-04 08:57:20|5876.3|5873.5|5875.4|5872.6|5876.3|5873.5|5874.9|5872.1|12
1612429050000|2021-02-04 08:57:30|5875.8|5873|5876.9|5874.1|5876.9|5874.1|5875.8|5873|30
1612429060000|2021-02-04 08:57:40|5876.5|5873.7|5875.9|5873.1|5876.5|5873.7|5875.4|5872.6|7
1612429070000|2021-02-04 08:57:50|5875.8|5873|5875.4|5872.6|5876.3|5873.5|5875.4|5872.6|25
1612429080000|2021-02-04 08:58:00|5875.8|5873|5874.4|5871.6|5875.8|5873|5874.4|5871.6|3
1612429090000|2021-02-04 08:58:10|5874.8|5872|5874.8|5872|5874.9|5872.1|5874.4|5871.6|0
1612429100000|2021-02-04 08:58:20|5874.4|5871.6|5874.3|5871.5|5875.3|5872.5|5874.3|5871.5|38
1612429110000|2021-02-04 08:58:30|5874.4|5871.6|5874.4|5871.6|5874.4|5871.6|5874.4|5871.6|1
1612429120000|2021-02-04 08:58:40|5874.7|5871.9|5875.9|5873.1|5876.3|5873.5|5874.3|5871.5|38
1612429130000|2021-02-04 08:58:50|5876.4|5873.6|5876.4|5873.6|5877.3|5874.5|5876.4|5873.6|24
1612429140000|2021-02-04 08:59:00|5876.8|5874|5881|5878.2|5881.1|5878.3|5876.8|5874|822
1612429150000|2021-02-04 08:59:10|5881.3|5878.5|5879.6|5876.8|5881.3|5878.5|5879.6|5876.8|9
1612429160000|2021-02-04 08:59:20|5879.3|5876.5|5878.1|5875.3|5880.1|5877.3|5878.1|5875.3|7
1612429170000|2021-02-04 08:59:30|5877.6|5874.8|5877.4|5874.6|5878.1|5875.3|5877.4|5874.6|11
1612429180000|2021-02-04 08:59:40|5877|5874.2|5876.6|5873.8|5877|5874.2|5876.6|5873.8|1
1612429190000|2021-02-04 08:59:50|5877.1|5874.3|5877.5|5874.7|5877.5|5874.7|5877.1|5874.3|28
1612429200000|2021-02-04 09:00:00|5877.6|5874.8|5879.1|5876.3|5879.1|5876.3|5877.3|5874.5|71
1612429210000|2021-02-04 09:00:10|5878.6|5875.8|5878.1|5875.3|5878.6|5875.8|5878.1|5875.3|11
1612429220000|2021-02-04 09:00:20|5878.3|5875.5|5879.1|5876.3|5879.1|5876.3|5878.3|5875.5|14
1612429230000|2021-02-04 09:00:30|5879.5|5876.7|5879.6|5876.8|5880|5877.2|5879.1|5876.3|21
1612429240000|2021-02-04 09:00:40|5879.1|5876.3|5877.1|5874.3|5879.3|5876.5|5877.1|5874.3|21
1612429250000|2021-02-04 09:00:50|5876.3|5873.5|5875.8|5873|5876.3|5873.5|5875.3|5872.5|4
1612429260000|2021-02-04 09:01:00|5875.6|5872.8|5875.3|5872.5|5877|5874.2|5875.3|5872.5|31
1612429270000|2021-02-04 09:01:10|5875.1|5872.3|5875.1|5872.3|5875.1|5872.3|5874.3|5871.5|37
1612429280000|2021-02-04 09:01:20|5875.3|5872.5|5875|5872.2|5875.6|5872.8|5875|5872.2|1
1612429290000|2021-02-04 09:01:30|5874.1|5871.3|5874.3|5871.5|5874.6|5871.8|5874.1|5871.3|5
1612429310000|2021-02-04 09:01:50|5874.1|5871.3|5874.1|5871.3|5874.1|5871.3|5874.1|5871.3|6
1612429320000|2021-02-04 09:02:00|5874|5871.2|5874.6|5871.8|5874.6|5871.8|5874|5871.2|10
1612429330000|2021-02-04 09:02:10|5875|5872.2|5874.6|5871.8|5875|5872.2|5874.6|5871.8|31
1612429340000|2021-02-04 09:02:20|5874.8|5872|5875.6|5872.8|5876|5873.2|5874.8|5872|20
1612429350000|2021-02-04 09:02:30|5875.3|5872.5|5875.6|5872.8|5875.6|5872.8|5875.1|5872.3|5
1612429360000|2021-02-04 09:02:40|5875.3|5872.5|5874.6|5871.8|5875.3|5872.5|5874.3|5871.5|10
1612429370000|2021-02-04 09:02:50|5874.3|5871.5|5874.1|5871.3|5874.3|5871.5|5874|5871.2|23
1612429380000|2021-02-04 09:03:00|5875.1|5872.3|5874.6|5871.8|5875.1|5872.3|5874.6|5871.8|6
1612429390000|2021-02-04 09:03:10|5874.3|5871.5|5874|5871.2|5874.3|5871.5|5874|5871.2|5
1612429400000|2021-02-04 09:03:20|5874.3|5871.5|5875.3|5872.5|5876.1|5873.3|5874.3|5871.5|20
1612429410000|2021-02-04 09:03:30|5876.1|5873.3|5875.3|5872.5|5876.1|5873.3|5875.3|5872.5|10
1612429420000|2021-02-04 09:03:40|5875.1|5872.3|5875.6|5872.8|5875.6|5872.8|5875.1|5872.3|2
1612429430000|2021-02-04 09:03:50|5876.1|5873.3|5876.6|5873.8|5876.6|5873.8|5876.1|5873.3|0
1612429440000|2021-02-04 09:04:00|5876.8|5874|5877.1|5874.3|5877.1|5874.3|5876.3|5873.5|8
1612429450000|2021-02-04 09:04:10|5876.8|5874|5877.1|5874.3|5877.1|5874.3|5876.8|5874|0
1612429460000|2021-02-04 09:04:20|5877.3|5874.5|5878.3|5875.5|5878.3|5875.5|5877.3|5874.5|132
1612429470000|2021-02-04 09:04:30|5878.4|5875.6|5879.8|5877|5879.8|5877|5878.4|5875.6|35
1612429480000|2021-02-04 09:04:40|5879.3|5876.5|5877.8|5875|5879.3|5876.5|5877.3|5874.5|49
1612429490000|2021-02-04 09:04:50|5877.4|5874.6|5876.8|5874|5877.4|5874.6|5876.4|5873.6|13
1612429500000|2021-02-04 09:05:00|5876.3|5873.5|5876.6|5873.8|5876.6|5873.8|5876.3|5873.5|6
1612429510000|2021-02-04 09:05:10|5876.3|5873.5|5876.8|5874|5877|5874.2|5876.3|5873.5|19
1612429520000|2021-02-04 09:05:20|5876.4|5873.6|5876.3|5873.5|5876.8|5874|5876.3|5873.5|1
1612429540000|2021-02-04 09:05:40|5875.5|5872.7|5875.3|5872.5|5875.5|5872.7|5875.3|5872.5|37
1612429550000|2021-02-04 09:05:50|5874.3|5871.5|5872.8|5870|5875.1|5872.3|5872.3|5869.5|145
1612429560000|2021-02-04 09:06:00|5872.3|5869.5|5872.1|5869.3|5872.8|5870|5871.8|5869|20
1612429570000|2021-02-04 09:06:10|5871.8|5869|5871.4|5868.6|5872.1|5869.3|5871.4|5868.6|2
1612429580000|2021-02-04 09:06:20|5871|5868.2|5870.1|5867.3|5871|5868.2|5869.3|5866.5|31
1612429590000|2021-02-04 09:06:30|5869.8|5867|5871.1|5868.3|5871.1|5868.3|5869.8|5867|13
1612429600000|2021-02-04 09:06:40|5870.8|5868|5871.1|5868.3|5871.1|5868.3|5870.6|5867.8|2
1612429610000|2021-02-04 09:06:50|5871|5868.2|5869.3|5866.5|5871|5868.2|5869.3|5866.5|13
1612429620000|2021-02-04 09:07:00|5869.1|5866.3|5868|5865.2|5869.1|5866.3|5866.3|5863.5|305
1612429630000|2021-02-04 09:07:10|5868.1|5865.3|5867.3|5864.5|5868.1|5865.3|5866.3|5863.5|80
1612429640000|2021-02-04 09:07:20|5867.4|5864.6|5867.4|5864.6|5868.3|5865.5|5867.4|5864.6|15
1612429650000|2021-02-04 09:07:30|||||||||4
1612429660000|2021-02-04 09:07:40|5867.3|5864.5|5866.3|5863.5|5867.3|5864.5|5866.3|5863.5|50
1612429670000|2021-02-04 09:07:50|5866.4|5863.6|5866.3|5863.5|5867.4|5864.6|5866.3|5863.5|64
1612429680000|2021-02-04 09:08:00|5866.4|5863.6|5866.4|5863.6|5867.3|5864.5|5866.4|5863.6|24
1612429690000|2021-02-04 09:08:10|5866.9|5864.1|5867.3|5864.5|5867.3|5864.5|5866.9|5864.1|26
1612429700000|2021-02-04 09:08:20|5866.4|5863.6|5867.3|5864.5|5867.3|5864.5|5866.3|5863.5|8
1612429710000|2021-02-04 09:08:30|5866.9|5864.1|5866.4|5863.6|5866.9|5864.1|5865.5|5862.7|46
1612429720000|2021-02-04 09:08:40|5866.8|5864|5866.4|5863.6|5867.3|5864.5|5866.4|5863.6|24
1612429730000|2021-02-04 09:08:50|5866.3|5863.5|5866.3|5863.5|5866.3|5863.5|5866.3|5863.5|1
1612429740000|2021-02-04 09:09:00|5866.4|5863.6|5866.9|5864.1|5867.4|5864.6|5866.3|5863.5|20
1612429750000|2021-02-04 09:09:10|5866.5|5863.7|5866.5|5863.7|5866.5|5863.7|5866.5|5863.7|1
1612429760000|2021-02-04 09:09:20|5866.9|5864.1|5867.4|5864.6|5867.4|5864.6|5866.9|5864.1|2
1612429770000|2021-02-04 09:09:30|5865.9|5863.1|5866.4|5863.6|5866.4|5863.6|5865.9|5863.1|29
1612429780000|2021-02-04 09:09:40|5866.3|5863.5|5866.9|5864.1|5866.9|5864.1|5865.5|5862.7|22
1612429790000|2021-02-04 09:09:50|5866.5|5863.7|5866.4|5863.6|5866.5|5863.7|5866.4|5863.6|6
1612429800000|2021-02-04 09:10:00|5865.5|5862.7|5866.3|5863.5|5866.3|5863.5|5865.5|5862.7|10
1612429810000|2021-02-04 09:10:10|5866.4|5863.6|5865.5|5862.7|5866.4|5863.6|5865.4|5862.6|31
1612429820000|2021-02-04 09:10:20|5865.4|5862.6|5865.5|5862.7|5865.5|5862.7|5865.4|5862.6|24
1612429840000|2021-02-04 09:10:40|5865.4|5862.6|5865.4|5862.6|5865.4|5862.6|5865.4|5862.6|20
1612429860000|2021-02-04 09:11:00|5865.5|5862.7|5865.5|5862.7|5865.5|5862.7|5865.5|5862.7|1
1612429870000|2021-02-04 09:11:10|5865.4|5862.6|5865.3|5862.5|5865.4|5862.6|5864.4|5861.6|140
1612429880000|2021-02-04 09:11:20|5865.4|5862.6|5868.4|5865.6|5868.4|5865.6|5865.4|5862.6|201
1612429890000|2021-02-04 09:11:30|5867.7|5864.9|5867.4|5864.6|5867.7|5864.9|5866.5|5863.7|12
1612429900000|2021-02-04 09:11:40|5867.5|5864.7|5867.4|5864.6|5868.3|5865.5|5867.4|5864.6|30
1612429910000|2021-02-04 09:11:50|5867.9|5865.1|5867.5|5864.7|5868.4|5865.6|5867.5|5864.7|8
1612429930000|2021-02-04 09:12:10|5867.4|5864.6|5867.3|5864.5|5867.4|5864.6|5867.3|5864.5|6
1612429940000|2021-02-04 09:12:20|5866.5|5863.7|5865.4|5862.6|5866.5|5863.7|5865.4|5862.6|23
1612429950000|2021-02-04 09:12:30|5865.3|5862.5|5864.5|5861.7|5865.3|5862.5|5864.4|5861.6|31
1612429960000|2021-02-04 09:12:40|5864.4|5861.6|5864.4|5861.6|5864.5|5861.7|5864.4|5861.6|16
1612429970000|2021-02-04 09:12:50|||||||||3
1612429980000|2021-02-04 09:13:00|5865.4|5862.6|5865.3|5862.5|5865.4|5862.6|5864.5|5861.7|8
1612429990000|2021-02-04 09:13:10|5864.8|5862|5863.4|5860.6|5864.8|5862|5863.3|5860.5|68
1612430000000|2021-02-04 09:13:20|5863.3|5860.5|5864.1|5861.3|5864.1|5861.3|5863.3|5860.5|25
1612430010000|2021-02-04 09:13:30|5864.3|5861.5|5863.3|5860.5|5864.4|5861.6|5863.3|5860.5|14
1612430020000|2021-02-04 09:13:40|5863.9|5861.1|5864.3|5861.5|5864.3|5861.5|5863.4|5860.6|16
1612430030000|2021-02-04 09:13:50|5864.5|5861.7|5866.4|5863.6|5866.4|5863.6|5864.5|5861.7|60
1612430040000|2021-02-04 09:14:00|5866.8|5864|5867.4|5864.6|5867.9|5865.1|5866.8|5864|25
1612430050000|2021-02-04 09:14:10|5867.3|5864.5|5868.4|5865.6|5868.4|5865.6|5866.4|5863.6|11
1612430070000|2021-02-04 09:14:30|5868.3|5865.5|5868.9|5866.1|5868.9|5866.1|5868.3|5865.5|3
1612430080000|2021-02-04 09:14:40|5868.5|5865.7|5867.4|5864.6|5868.5|5865.7|5867.4|5864.6|1
1612430090000|2021-02-04 09:14:50|5868.3|5865.5|5868.3|5865.5|5868.3|5865.5|5868.3|5865.5|1
1612430100000|2021-02-04 09:15:00|5868.4|5865.6|5868.9|5866.1|5869.5|5866.7|5868.4|5865.6|44
1612430110000|2021-02-04 09:15:10|5868.4|5865.6|5868.4|5865.6|5868.4|5865.6|5868.3|5865.5|1
1612430160000|2021-02-04 09:16:00|5868.9|5866.1|5869.3|5866.5|5869.4|5866.6|5868.9|5866.1|10
1612430170000|2021-02-04 09:16:10|5868.9|5866.1|5869.3|5866.5|5869.3|5866.5|5868.5|5865.7|3
1612430180000|2021-02-04 09:16:20|5870.1|5867.3|5870.5|5867.7|5871.3|5868.5|5870.1|5867.3|20
1612430190000|2021-02-04 09:16:30|5870.4|5867.6|5869.9|5867.1|5871.3|5868.5|5869.5|5866.7|13
1612430200000|2021-02-04 09:16:40|5869.5|5866.7|5870.5|5867.7|5870.5|5867.7|5869.4|5866.6|24
1612430210000|2021-02-04 09:16:50|5870.3|5867.5|5869.5|5866.7|5870.4|5867.6|5869.5|5866.7|26
1612430220000|2021-02-04 09:17:00|5869.4|5866.6|5869.4|5866.6|5869.4|5866.6|5869.4|5866.6|8
1612430230000|2021-02-04 09:17:10|5869.8|5867|5869.9|5867.1|5870.3|5867.5|5869.8|5867|7
1612430240000|2021-02-04 09:17:20|5869.5|5866.7|5868.3|5865.5|5869.5|5866.7|5868.3|5865.5|25
1612430250000|2021-02-04 09:17:30|5867.4|5864.6|5865.3|5862.5|5867.4|5864.6|5864.5|5861.7|40
1612430260000|2021-02-04 09:17:40|5864.4|5861.6|5864.4|5861.6|5864.9|5862.1|5863.3|5860.5|36
1612430270000|2021-02-04 09:17:50|5864.9|5862.1|5863.5|5860.7|5864.9|5862.1|5863.5|5860.7|287
1612430280000|2021-02-04 09:18:00|5863.9|5861.1|5861.4|5858.6|5863.9|5861.1|5861.4|5858.6|333
1612430290000|2021-02-04 09:18:10|5861.5|5858.7|5861.5|5858.7|5861.9|5859.1|5861.5|5858.7|12
1612430300000|2021-02-04 09:18:20|5862.4|5859.6|5860.5|5857.7|5863.4|5860.6|5860.5|5857.7|140
1612430310000|2021-02-04 09:18:30|5860.4|5857.6|5858|5855.2|5860.4|5857.6|5858|5855.2|113
1612430320000|2021-02-04 09:18:40|5857.6|5854.8|5859|5856.2|5859.5|5856.7|5857.5|5854.7|76
1612430330000|2021-02-04 09:18:50|5858.6|5855.8|5860|5857.2|5860.4|5857.6|5858.5|5855.7|60
1612430340000|2021-02-04 09:19:00|5860.4|5857.6|5861.4|5858.6|5861.4|5858.6|5860.4|5857.6|15
1612430350000|2021-02-04 09:19:10|5861|5858.2|5860.5|5857.7|5861.4|5858.6|5860.5|5857.7|2
1612430360000|2021-02-04 09:19:20|5860.6|5857.8|5861.4|5858.6|5861.4|5858.6|5860.6|5857.8|8
1612430370000|2021-02-04 09:19:30|5861.5|5858.7|5860.5|5857.7|5861.5|5858.7|5860.5|5857.7|20
1612430380000|2021-02-04 09:19:40|5861.4|5858.6|5860.5|5857.7|5861.4|5858.6|5860.5|5857.7|8
1612430390000|2021-02-04 09:19:50|5859.5|5856.7|5859.5|5856.7|5860|5857.2|5859.5|5856.7|15
1612430400000|2021-02-04 09:20:00|5859.4|5856.6|5860.4|5857.6|5860.5|5857.7|5859|5856.2|54
1612430410000|2021-02-04 09:20:10|5860.5|5857.7|5859.5|5856.7|5860.5|5857.7|5859.5|5856.7|56
1612430420000|2021-02-04 09:20:20|5859.4|5856.6|5859.4|5856.6|5859.4|5856.6|5858.5|5855.7|12
1612430430000|2021-02-04 09:20:30|5859.3|5856.5|5859|5856.2|5859.5|5856.7|5858.5|5855.7|18
1612430440000|2021-02-04 09:20:40|5858.6|5855.8|5859|5856.2|5859|5856.2|5858.5|5855.7|8
1612430450000|2021-02-04 09:20:50|5859.4|5856.6|5859.5|5856.7|5859.5|5856.7|5859.4|5856.6|14
1612430460000|2021-02-04 09:21:00|5859|5856.2|5857.5|5854.7|5859|5856.2|5857.5|5854.7|10
1612430470000|2021-02-04 09:21:10|5857.9|5855.1|5858.5|5855.7|5858.5|5855.7|5857.9|5855.1|4
1612430480000|2021-02-04 09:21:20|5858.4|5855.6|5858.4|5855.6|5858.4|5855.6|5858.4|5855.6|3
1612430490000|2021-02-04 09:21:30|5858.5|5855.7|5859|5856.2|5859.4|5856.6|5858.5|5855.7|2
1612430500000|2021-02-04 09:21:40|5859.4|5856.6|5860.5|5857.7|5860.5|5857.7|5859|5856.2|27
1612430510000|2021-02-04 09:21:50|5860.9|5858.1|5862|5859.2|5862.4|5859.6|5860.5|5857.7|17
1612430520000|2021-02-04 09:22:00|5861.6|5858.8|5861.4|5858.6|5862|5859.2|5861.4|5858.6|13
1612430530000|2021-02-04 09:22:10|5861|5858.2|5860.5|5857.7|5861|5858.2|5860.4|5857.6|12
1612430540000|2021-02-04 09:22:20|5860.4|5857.6|5860.5|5857.7|5860.5|5857.7|5860|5857.2|12
1612430550000|2021-02-04 09:22:30|5860.9|5858.1|5860.5|5857.7|5861|5858.2|5859.5|5856.7|16
1612430560000|2021-02-04 09:22:40|5860.4|5857.6|5860.5|5857.7|5861|5858.2|5860.4|5857.6|18
1612430570000|2021-02-04 09:22:50|5860.9|5858.1|5860.5|5857.7|5860.9|5858.1|5859.5|5856.7|6
1612430580000|2021-02-04 09:23:00|5860.4|5857.6|5859.5|5856.7|5860.4|5857.6|5859.5|5856.7|2
1612430590000|2021-02-04 09:23:10|5859.9|5857.1|5860.5|5857.7|5860.5|5857.7|5859.9|5857.1|1
1612430600000|2021-02-04 09:23:20|5860.9|5858.1|5860.9|5858.1|5860.9|5858.1|5860.5|5857.7|3
1612430610000|2021-02-04 09:23:30|5860.6|5857.8|5860.5|5857.7|5860.9|5858.1|5860.5|5857.7|4
1612430620000|2021-02-04 09:23:40|5861|5858.2|5859.9|5857.1|5861.5|5858.7|5859.5|5856.7|9
1612430630000|2021-02-04 09:23:50|5860.2|5857.4|5859.5|5856.7|5860.2|5857.4|5859.5|5856.7|5
1612430640000|2021-02-04 09:24:00|5859.9|5857.1|5860.5|5857.7|5860.5|5857.7|5859.9|5857.1|1
1612430650000|2021-02-04 09:24:10|5861.4|5858.6|5861.2|5858.4|5861.5|5858.7|5860.9|5858.1|18
1612430660000|2021-02-04 09:24:20|5861.5|5858.7|5861.4|5858.6|5861.5|5858.7|5861.4|5858.6|3
1612430670000|2021-02-04 09:24:30|5861.2|5858.4|5860.5|5857.7|5861.2|5858.4|5860.5|5857.7|3
1612430680000|2021-02-04 09:24:40|5860.1|5857.3|5860|5857.2|5860.4|5857.6|5859.5|5856.7|1
1612430690000|2021-02-04 09:24:50|5860.4|5857.6|5860.4|5857.6|5860.4|5857.6|5860.4|5857.6|0
1612430700000|2021-02-04 09:25:00|5860|5857.2|5860|5857.2|5860.4|5857.6|5860|5857.2|3
1612430710000|2021-02-04 09:25:10|5860.4|5857.6|5861.4|5858.6|5861.4|5858.6|5860.4|5857.6|52
1612430720000|2021-02-04 09:25:20|5860.9|5858.1|5861.4|5858.6|5861.4|5858.6|5860.9|5858.1|1
1612430730000|2021-02-04 09:25:30|5862.7|5859.9|5863.9|5861.1|5864.5|5861.7|5862.7|5859.9|151
1612430740000|2021-02-04 09:25:40|5863.5|5860.7|5863.5|5860.7|5864.2|5861.4|5863.5|5860.7|7
1612430750000|2021-02-04 09:25:50|5864.2|5861.4|5860.9|5858.1|5864.2|5861.4|5860.5|5857.7|90
1612430760000|2021-02-04 09:26:00|5860.5|5857.7|5861.5|5858.7|5862.5|5859.7|5860|5857.2|117
1612430770000|2021-02-04 09:26:10|5862|5859.2|5861.5|5858.7|5862|5859.2|5861.5|5858.7|3
1612430780000|2021-02-04 09:26:20|5861.9|5859.1|5862.4|5859.6|5862.4|5859.6|5861.5|5858.7|2
1612430790000|2021-02-04 09:26:30|5862.5|5859.7|5862.9|5860.1|5863.2|5860.4|5862.5|5859.7|9
1612430800000|2021-02-04 09:26:40|5862.5|5859.7|5863.5|5860.7|5863.5|5860.7|5862.4|5859.6|5
1612430810000|2021-02-04 09:26:50|5864.4|5861.6|5865.5|5862.7|5865.5|5862.7|5864.4|5861.6|11
1612430820000|2021-02-04 09:27:00|5865.9|5863.1|5865.5|5862.7|5865.9|5863.1|5865.5|5862.7|31
1612430830000|2021-02-04 09:27:10|5865.2|5862.4|5865.2|5862.4|5866.2|5863.4|5864.9|5862.1|54
1612430840000|2021-02-04 09:27:20|5865.7|5862.9|5866.4|5863.6|5866.4|5863.6|5865.7|5862.9|35
1612430860000|2021-02-04 09:27:40|5865.5|5862.7|5865.5|5862.7|5865.5|5862.7|5865.5|5862.7|6
1612430870000|2021-02-04 09:27:50|5865.2|5862.4|5864.5|5861.7|5865.2|5862.4|5864.4|5861.6|5
1612430880000|2021-02-04 09:28:00|5864.4|5861.6|5864.9|5862.1|5865.2|5862.4|5864.4|5861.6|10
1612430890000|2021-02-04 09:28:10|5865|5862.2|5865.5|5862.7|5865.5|5862.7|5864.5|5861.7|15
1612430900000|2021-02-04 09:28:20|5865.4|5862.6|5866.4|5863.6|5866.4|5863.6|5865.4|5862.6|9
1612430910000|2021-02-04 09:28:30|5866.2|5863.4|5871.5|5868.7|5871.5|5868.7|5866.2|5863.4|247
1612430920000|2021-02-04 09:28:40|5872.2|5869.4|5874.2|5871.4|5875.2|5872.4|5871.9|5869.1|279
1612430930000|2021-02-04 09:28:50|5874.4|5871.6|5874.4|5871.6|5874.5|5871.7|5874.4|5871.6|10
1612430940000|2021-02-04 09:29:00|||||||||9
1612430950000|2021-02-04 09:29:10|5875.2|5872.4|5869.4|5866.6|5875.2|5872.4|5868.9|5866.1|52
1612430960000|2021-02-04 09:29:20|5869.5|5866.7|5869.9|5867.1|5869.9|5867.1|5869.5|5866.7|6
1612430970000|2021-02-04 09:29:30|5870|5867.2|5868.9|5866.1|5870.4|5867.6|5868.5|5865.7|11
1612430980000|2021-02-04 09:29:40|5869|5866.2|5868.4|5865.6|5869.2|5866.4|5868.4|5865.6|14
1612430990000|2021-02-04 09:29:50|5868.9|5866.1|5868.9|5866.1|5869.4|5866.6|5868.5|5865.7|1
1612431000000|2021-02-04 09:30:00|5869|5866.2|5868.9|5866.1|5869.4|5866.6|5868.9|5866.1|11
1612431010000|2021-02-04 09:30:10|5868.4|5865.6|5867.9|5865.1|5868.4|5865.6|5867.9|5865.1|30
1612431020000|2021-02-04 09:30:20|5867.6|5864.8|5867.9|5865.1|5867.9|5865.1|5867.5|5864.7|3
1612431030000|2021-02-04 09:30:30|5867.5|5864.7|5868|5865.2|5868.4|5865.6|5867.5|5864.7|7
1612431040000|2021-02-04 09:30:40|5867.5|5864.7|5868|5865.2|5868.4|5865.6|5867.5|5864.7|4
1612431050000|2021-02-04 09:30:50|5868.4|5865.6|5868.9|5866.1|5869.4|5866.6|5868.4|5865.6|2
1612431060000|2021-02-04 09:31:00|5868.5|5865.7|5869.9|5867.1|5869.9|5867.1|5868.5|5865.7|34
1612431070000|2021-02-04 09:31:10|5870.4|5867.6|5871|5868.2|5871|5868.2|5870.4|5867.6|1
1612431080000|2021-02-04 09:31:20|5871.4|5868.6|5870.5|5867.7|5871.5|5868.7|5870.5|5867.7|2
1612431090000|2021-02-04 09:31:30|5870.9|5868.1|5870.9|5868.1|5870.9|5868.1|5870.5|5867.7|2
1612431100000|2021-02-04 09:31:40|5871.4|5868.6|5870.5|5867.7|5871.4|5868.6|5870.5|5867.7|2
1612431110000|2021-02-04 09:31:50|||||||||5
1612431120000|2021-02-04 09:32:00|||||||||4
1612431140000|2021-02-04 09:32:20|5871|5868.2|5870.5|5867.7|5871.4|5868.6|5870.5|5867.7|7
1612431150000|2021-02-04 09:32:30|5871|5868.2|5870.5|5867.7|5871.4|5868.6|5870.5|5867.7|6
1612431160000|2021-02-04 09:32:40|5869.9|5867.1|5870|5867.2|5870|5867.2|5869.5|5866.7|19
1612431170000|2021-02-04 09:32:50|5869.6|5866.8|5869.5|5866.7|5869.6|5866.8|5869.5|5866.7|0
1612431180000|2021-02-04 09:33:00|5869.4|5866.6|5869.9|5867.1|5870|5867.2|5869.4|5866.6|2
1612431190000|2021-02-04 09:33:10|5870.4|5867.6|5869.5|5866.7|5870.4|5867.6|5869.5|5866.7|9
1612431200000|2021-02-04 09:33:20|5869.4|5866.6|5869|5866.2|5869.5|5866.7|5868.6|5865.8|27
1612431210000|2021-02-04 09:33:30|5869.4|5866.6|5869|5866.2|5869.4|5866.6|5869|5866.2|16
1612431220000|2021-02-04 09:33:40|5868.5|5865.7|5868.5|5865.7|5868.5|5865.7|5868.5|5865.7|3
1612431230000|2021-02-04 09:33:50|5868.4|5865.6|5866|5863.2|5868.4|5865.6|5866|5863.2|7
1612431240000|2021-02-04 09:34:00|5865.5|5862.7|5867.9|5865.1|5868.2|5865.4|5864.5|5861.7|272
1612431250000|2021-02-04 09:34:10|5868.2|5865.4|5867.4|5864.6|5868.4|5865.6|5867.4|5864.6|1
1612431270000|2021-02-04 09:34:30|5867.7|5864.9|5867.9|5865.1|5868.2|5865.4|5867.5|5864.7|9
1612431280000|2021-02-04 09:34:40|5867.5|5864.7|5865.9|5863.1|5867.5|5864.7|5865.9|5863.1|3
1612431290000|2021-02-04 09:34:50|5866.4|5863.6|5866.2|5863.4|5866.4|5863.6|5865.5|5862.7|9
1612431300000|2021-02-04 09:35:00|5866.4|5863.6|5864.5|5861.7|5866.4|5863.6|5864.5|5861.7|10
1612431310000|2021-02-04 09:35:10|5864.4|5861.6|5865|5862.2|5865.4|5862.6|5864.4|5861.6|4
1612431320000|2021-02-04 09:35:20|5865.2|5862.4|5865.9|5863.1|5865.9|5863.1|5865.2|5862.4|2
1612431330000|2021-02-04 09:35:30|5866.2|5863.4|5866.9|5864.1|5866.9|5864.1|5865.9|5863.1|2
1612431340000|2021-02-04 09:35:40|5867.2|5864.4|5866.9|5864.1|5867.2|5864.4|5866.5|5863.7|4
1612431350000|2021-02-04 09:35:50|5867.4|5864.6|5866.9|5864.1|5867.4|5864.6|5866.6|5863.8|1
1612431360000|2021-02-04 09:36:00|5867.2|5864.4|5866.4|5863.6|5867.4|5864.6|5866.4|5863.6|2
1612431400000|2021-02-04 09:36:40|5866.1|5863.3|5865.7|5862.9|5866.1|5863.3|5865.7|5862.9|8
1612431410000|2021-02-04 09:36:50|5865.5|5862.7|5864.9|5862.1|5865.5|5862.7|5864.5|5861.7|9
1612431420000|2021-02-04 09:37:00|5865|5862.2|5864.5|5861.7|5865.4|5862.6|5863.9|5861.1|62
1612431430000|2021-02-04 09:37:10|5864.4|5861.6|5864.4|5861.6|5864.4|5861.6|5864.4|5861.6|1
1612431440000|2021-02-04 09:37:20|5864.5|5861.7|5865.4|5862.6|5865.4|5862.6|5864.5|5861.7|4
1612431450000|2021-02-04 09:37:30|5866.2|5863.4|5865.9|5863.1|5866.2|5863.4|5865.4|5862.6|9
1612431460000|2021-02-04 09:37:40|5866.2|5863.4|5866.4|5863.6|5866.4|5863.6|5866.2|5863.4|1
1612431480000|2021-02-04 09:38:00|5866.5|5863.7|5867.2|5864.4|5867.2|5864.4|5866.5|5863.7|20
1612431490000|2021-02-04 09:38:10|5867.5|5864.7|5868.2|5865.4|5868.6|5865.8|5867.4|5864.6|20
1612431500000|2021-02-04 09:38:20|5868.7|5865.9|5869.4|5866.6|5869.4|5866.6|5868.7|5865.9|8
1612431510000|2021-02-04 09:38:30|5869.2|5866.4|5869.4|5866.6|5869.9|5867.1|5869.2|5866.4|5
1612431520000|2021-02-04 09:38:40|5869.7|5866.9|5869.9|5867.1|5869.9|5867.1|5869.7|5866.9|4
1612431530000|2021-02-04 09:38:50|5870.9|5868.1|5869.4|5866.6|5870.9|5868.1|5869.4|5866.6|33
1612431540000|2021-02-04 09:39:00|5869.2|5866.4|5869.5|5866.7|5870.2|5867.4|5867.2|5864.4|46
1612431550000|2021-02-04 09:39:10|5869.2|5866.4|5869.9|5867.1|5869.9|5867.1|5868.5|5865.7|25
1612431560000|2021-02-04 09:39:20|5869.7|5866.9|5869.4|5866.6|5869.7|5866.9|5869.4|5866.6|1
1612431570000|2021-02-04 09:39:30|5869.5|5866.7|5869.9|5867.1|5869.9|5867.1|5869.4|5866.6|2
1612431580000|2021-02-04 09:39:40|5869.4|5866.6|5869.9|5867.1|5869.9|5867.1|5869.4|5866.6|0
1612431590000|2021-02-04 09:39:50|5869.4|5866.6|5869.4|5866.6|5869.4|5866.6|5869.4|5866.6|0
1612431600000|2021-02-04 09:40:00|5869.7|5866.9|5869.7|5866.9|5869.7|5866.9|5869.7|5866.9|2
1612431610000|2021-02-04 09:40:10|5869.4|5866.6|5866.7|5863.9|5869.4|5866.6|5865.6|5862.8|33
1612431620000|2021-02-04 09:40:20|5866.4|5863.6|5867|5864.2|5867|5864.2|5866.4|5863.6|2
1612431630000|2021-02-04 09:40:30|5866.9|5864.1|5867|5864.2|5867.4|5864.6|5866.9|5864.1|1
1612431640000|2021-02-04 09:40:40|5866.9|5864.1|5866.4|5863.6|5866.9|5864.1|5866.4|5863.6|5
1612431650000|2021-02-04 09:40:50|5866.7|5863.9|5866.9|5864.1|5867.4|5864.6|5866.7|5863.9|0
1612431660000|2021-02-04 09:41:00|5866.5|5863.7|5866.4|5863.6|5866.5|5863.7|5865.5|5862.7|19
1612431670000|2021-02-04 09:41:10|5866|5863.2|5866.4|5863.6|5866.4|5863.6|5865.9|5863.1|18
1612431680000|2021-02-04 09:41:20|5865.9|5863.1|5866.4|5863.6|5866.4|5863.6|5865.9|5863.1|4
1612431690000|2021-02-04 09:41:30|||||||||23
1612431700000|2021-02-04 09:41:40|5865.5|5862.7|5865.5|5862.7|5865.9|5863.1|5865.5|5862.7|6
1612431710000|2021-02-04 09:41:50|5865|5862.2|5864.4|5861.6|5865|5862.2|5864.4|5861.6|13
1612431720000|2021-02-04 09:42:00|5864.5|5861.7|5864.4|5861.6|5864.9|5862.1|5864.4|5861.6|0
1612431730000|2021-02-04 09:42:10|5863.5|5860.7|5863.4|5860.6|5863.5|5860.7|5863.4|5860.6|11
1612431750000|2021-02-04 09:42:30|5863.5|5860.7|5865.4|5862.6|5865.4|5862.6|5863.5|5860.7|55
1612431760000|2021-02-04 09:42:40|5865.7|5862.9|5865|5862.2|5865.7|5862.9|5865|5862.2|12
1612431770000|2021-02-04 09:42:50|5864.6|5861.8|5865.4|5862.6|5865.4|5862.6|5864.5|5861.7|1
1612431780000|2021-02-04 09:43:00|5864.5|5861.7|5865.4|5862.6|5865.4|5862.6|5864.4|5861.6|6
1612431790000|2021-02-04 09:43:10|5865|5862.2|5865|5862.2|5865|5862.2|5865|5862.2|7
1612431810000|2021-02-04 09:43:30|5864.9|5862.1|5865.4|5862.6|5865.4|5862.6|5864.9|5862.1|0
1612431820000|2021-02-04 09:43:40|5864.9|5862.1|5864|5861.2|5864.9|5862.1|5863.5|5860.7|20
1612431830000|2021-02-04 09:43:50|5864.4|5861.6|5865|5862.2|5865.4|5862.6|5864.4|5861.6|1
1612431840000|2021-02-04 09:44:00|5865.4|5862.6|5865.4|5862.6|5865.4|5862.6|5864.9|5862.1|30
1612431850000|2021-02-04 09:44:10|5865|5862.2|5865.4|5862.6|5865.4|5862.6|5865|5862.2|0
1612431860000|2021-02-04 09:44:20|5865.5|5862.7|5864.9|5862.1|5865.5|5862.7|5864.9|5862.1|5
1612431870000|2021-02-04 09:44:30|5864.4|5861.6|5864.4|5861.6|5864.4|5861.6|5864.4|5861.6|0
1612431880000|2021-02-04 09:44:40|5864.2|5861.4|5864.2|5861.4|5864.2|5861.4|5863.9|5861.1|1
1612431900000|2021-02-04 09:45:00|5864.5|5861.7|5863.9|5861.1|5865.5|5862.7|5863.9|5861.1|14
1612431910000|2021-02-04 09:45:10|5864.4|5861.6|5863.9|5861.1|5864.4|5861.6|5863.9|5861.1|0
1612431920000|2021-02-04 09:45:20|5864|5861.2|5864.4|5861.6|5864.4|5861.6|5863.5|5860.7|14
1612431930000|2021-02-04 09:45:30|5864|5861.2|5864|5861.2|5864|5861.2|5864|5861.2|1
1612431950000|2021-02-04 09:45:50|5864.5|5861.7|5865|5862.2|5865.4|5862.6|5864.5|5861.7|5
1612431960000|2021-02-04 09:46:00|5865.4|5862.6|5865|5862.2|5865.4|5862.6|5865|5862.2|1
1612431970000|2021-02-04 09:46:10|5865.4|5862.6|5865|5862.2|5865.4|5862.6|5865|5862.2|3
1612431980000|2021-02-04 09:46:20|5865.5|5862.7|5865|5862.2|5865.5|5862.7|5864.9|5862.1|31
1612431990000|2021-02-04 09:46:30|5865.4|5862.6|5865|5862.2|5865.4|5862.6|5865|5862.2|0
1612432000000|2021-02-04 09:46:40|5865.4|5862.6|5865.4|5862.6|5865.5|5862.7|5864.9|5862.1|5
1612432010000|2021-02-04 09:46:50|5865|5862.2|5865|5862.2|5865|5862.2|5865|5862.2|0
1612432030000|2021-02-04 09:47:10|5865.2|5862.4|5866.4|5863.6|5866.4|5863.6|5865.2|5862.4|10
1612432040000|2021-02-04 09:47:20|5865.5|5862.7|5865.5|5862.7|5865.5|5862.7|5865.5|5862.7|4
1612432050000|2021-02-04 09:47:30|5865.4|5862.6|5864.4|5861.6|5865.4|5862.6|5864.4|5861.6|7
1612432060000|2021-02-04 09:47:40|5863.5|5860.7|5863.5|5860.7|5863.5|5860.7|5863.5|5860.7|4
1612432070000|2021-02-04 09:47:50|5863.4|5860.6|5863.2|5860.4|5863.4|5860.6|5862.4|5859.6|37
1612432080000|2021-02-04 09:48:00|5863.4|5860.6|5862.7|5859.9|5863.4|5860.6|5862.4|5859.6|15
1612432090000|2021-02-04 09:48:10|5862.5|5859.7|5862.5|5859.7|5863.2|5860.4|5862.4|5859.6|2
1612432100000|2021-02-04 09:48:20|5862.7|5859.9|5863.4|5860.6|5863.4|5860.6|5862.7|5859.9|0
1612432110000|2021-02-04 09:48:30|5863.5|5860.7|5863.9|5861.1|5864.4|5861.6|5863.5|5860.7|11
1612432120000|2021-02-04 09:48:40|5864|5861.2|5863.5|5860.7|5864|5861.2|5863.5|5860.7|3
1612432130000|2021-02-04 09:48:50|5863.4|5860.6|5863.4|5860.6|5863.4|5860.6|5863.4|5860.6|26
1612432150000|2021-02-04 09:49:10|5862.5|5859.7|5863.2|5860.4|5863.2|5860.4|5862.5|5859.7|13
1612432160000|2021-02-04 09:49:20|5862.9|5860.1|5863.5|5860.7|5863.5|5860.7|5862.9|5860.1|38
1612432170000|2021-02-04 09:49:30|5863.4|5860.6|5866.4|5863.6|5867.2|5864.4|5863.4|5860.6|44
1612432180000|2021-02-04 09:49:40|5866.9|5864.1|5866.4|5863.6|5867.2|5864.4|5866.4|5863.6|10
1612432190000|2021-02-04 09:49:50|5867.2|5864.4|5866.4|5863.6|5867.2|5864.4|5865.2|5862.4|77
1612432200000|2021-02-04 09:50:00|5867.2|5864.4|5866.9|5864.1|5867.2|5864.4|5866.4|5863.6|42
1612432210000|2021-02-04 09:50:10|5866.4|5863.6|5867.2|5864.4|5867.2|5864.4|5866.4|5863.6|6
1612432230000|2021-02-04 09:50:30|5866.5|5863.7|5863.5|5860.7|5866.5|5863.7|5863.5|5860.7|911
1612432240000|2021-02-04 09:50:40|5863.2|5860.4|5863.4|5860.6|5863.4|5860.6|5862.4|5859.6|16
1612432250000|2021-02-04 09:50:50|||||||||4
1612432260000|2021-02-04 09:51:00|5864.2|5861.4|5864.2|5861.4|5864.2|5861.4|5864.2|5861.4|20
1612432270000|2021-02-04 09:51:10|5864.5|5861.7|5865.9|5863.1|5866.2|5863.4|5864.5|5861.7|8
1612432280000|2021-02-04 09:51:20|5865.7|5862.9|5866.9|5864.1|5867.2|5864.4|5865.7|5862.9|45
1612432290000|2021-02-04 09:51:30|5867.1|5864.3|5866.7|5863.9|5867.2|5864.4|5866.4|5863.6|47
1612432300000|2021-02-04 09:51:40|5866.9|5864.1|5865.4|5862.6|5867.2|5864.4|5864.9|5862.1|208
1612432310000|2021-02-04 09:51:50|5865.7|5862.9|5865.7|5862.9|5865.7|5862.9|5865.4|5862.6|1
1612432320000|2021-02-04 09:52:00|5865.9|5863.1|5865.9|5863.1|5865.9|5863.1|5865.5|5862.7|12
1612432330000|2021-02-04 09:52:10|5865.5|5862.7|5865.4|5862.6|5865.9|5863.1|5865.4|5862.6|15
1612432340000|2021-02-04 09:52:20|5865.5|5862.7|5865.9|5863.1|5865.9|5863.1|5865.5|5862.7|1
1612432350000|2021-02-04 09:52:30|5866.1|5863.3|5866.2|5863.4|5866.2|5863.4|5865.9|5863.1|7
1612432360000|2021-02-04 09:52:40|5865.4|5862.6|5865.9|5863.1|5866.9|5864.1|5865.4|5862.6|44
1612432370000|2021-02-04 09:52:50|5865.5|5862.7|5865.9|5863.1|5866.4|5863.6|5865.5|5862.7|7
1612432380000|2021-02-04 09:53:00|5866|5863.2|5865.9|5863.1|5866.4|5863.6|5865.5|5862.7|93
1612432390000|2021-02-04 09:53:10|5866.2|5863.4|5866.4|5863.6|5866.4|5863.6|5866|5863.2|23
1612432400000|2021-02-04 09:53:20|5866.5|5863.7|5867.2|5864.4|5867.2|5864.4|5866.5|5863.7|3
1612432410000|2021-02-04 09:53:30|5867.5|5864.7|5870.2|5867.4|5870.2|5867.4|5867.5|5864.7|44
1612432420000|2021-02-04 09:53:40|5870.5|5867.7|5870.5|5867.7|5870.5|5867.7|5870.5|5867.7|0
1612432430000|2021-02-04 09:53:50|||||||||1
1612432440000|2021-02-04 09:54:00|5870.4|5867.6|5870.4|5867.6|5870.4|5867.6|5870.4|5867.6|8
1612432450000|2021-02-04 09:54:10|5870.5|5867.7|5870|5867.2|5870.5|5867.7|5870|5867.2|15
1612432460000|2021-02-04 09:54:20|5870.5|5867.7|5871.5|5868.7|5872.5|5869.7|5870.5|5867.7|20
1612432470000|2021-02-04 09:54:30|5871.9|5869.1|5872|5869.2|5872.4|5869.6|5871.9|5869.1|5
1612432480000|2021-02-04 09:54:40|5871.6|5868.8|5869|5866.2|5871.6|5868.8|5869|5866.2|19
1612432500000|2021-02-04 09:55:00|5868.6|5865.8|5868|5865.2|5868.6|5865.8|5867.5|5864.7|6
1612432510000|2021-02-04 09:55:10|5867.5|5864.7|5868.4|5865.6|5868.4|5865.6|5867.5|5864.7|29
1612432520000|2021-02-04 09:55:20|5868|5865.2|5868.5|5865.7|5869.4|5866.6|5868|5865.2|130
1612432530000|2021-02-04 09:55:30|5868.4|5865.6|5868.4|5865.6|5868.4|5865.6|5868.4|5865.6|0
1612432540000|2021-02-04 09:55:40|5868.5|5865.7|5868.4|5865.6|5868.5|5865.7|5868.4|5865.6|41
1612432550000|2021-02-04 09:55:50|5868|5865.2|5868.4|5865.6|5868.4|5865.6|5868|5865.2|2
1612432560000|2021-02-04 09:56:00|5868|5865.2|5868.4|5865.6|5868.4|5865.6|5867.6|5864.8|3
1612432570000|2021-02-04 09:56:10|5869.4|5866.6|5868.9|5866.1|5869.4|5866.6|5868.9|5866.1|139
1612432580000|2021-02-04 09:56:20|5869.4|5866.6|5869|5866.2|5869.4|5866.6|5869|5866.2|1
1612432590000|2021-02-04 09:56:30|5868.6|5865.8|5868.5|5865.7|5868.6|5865.8|5868.5|5865.7|0
1612432600000|2021-02-04 09:56:40|5867.8|5865|5868|5865.2|5868|5865.2|5867.5|5864.7|1
1612432610000|2021-02-04 09:56:50|5868.4|5865.6|5868.4|5865.6|5868.4|5865.6|5868.4|5865.6|0
1612432620000|2021-02-04 09:57:00|5867.5|5864.7|5867.5|5864.7|5867.5|5864.7|5867.5|5864.7|6
1612432630000|2021-02-04 09:57:10|5866.5|5863.7|5865.9|5863.1|5866.5|5863.7|5864.5|5861.7|29
1612432640000|2021-02-04 09:57:20|5866|5863.2|5865.9|5863.1|5866.4|5863.6|5865.9|5863.1|4
1612432650000|2021-02-04 09:57:30|5866|5863.2|5866|5863.2|5866|5863.2|5866|5863.2|0
1612432660000|2021-02-04 09:57:40|5865.5|5862.7|5865.5|5862.7|5865.5|5862.7|5865.5|5862.7|0
1612432670000|2021-02-04 09:57:50|5865|5862.2|5864.5|5861.7|5865.2|5862.4|5864.5|5861.7|9
1612432680000|2021-02-04 09:58:00|5864.4|5861.6|5865.4|5862.6|5865.4|5862.6|5864.4|5861.6|39
1612432690000|2021-02-04 09:58:10|5865|5862.2|5865|5862.2|5865.4|5862.6|5865|5862.2|1
1612432700000|2021-02-04 09:58:20|5864.4|5861.6|5864.4|5861.6|5864.4|5861.6|5864.4|5861.6|0
1612432710000|2021-02-04 09:58:30|5864.5|5861.7|5864.5|5861.7|5864.5|5861.7|5864.5|5861.7|0
1612432720000|2021-02-04 09:58:40|5864.9|5862.1|5864.5|5861.7|5864.9|5862.1|5864.5|5861.7|13
1612432740000|2021-02-04 09:59:00|5865|5862.2|5865|5862.2|5865.4|5862.6|5865|5862.2|2
1612432750000|2021-02-04 09:59:10|5865.4|5862.6|5865|5862.2|5865.4|5862.6|5865|5862.2|2
1612432760000|2021-02-04 09:59:20|5864.6|5861.8|5865|5862.2|5865|5862.2|5864.5|5861.7|3
1612432770000|2021-02-04 09:59:30|5864.5|5861.7|5864.5|5861.7|5864.5|5861.7|5864.5|5861.7|42
1612432790000|2021-02-04 09:59:50|5864.8|5862|5864.5|5861.7|5864.8|5862|5864.5|5861.7|14
1612432800000|2021-02-04 10:00:00|5864.4|5861.6|5864.4|5861.6|5864.4|5861.6|5864.4|5861.6|15
1612432810000|2021-02-04 10:00:10|5864.5|5861.7|5864.5|5861.7|5864.5|5861.7|5864.5|5861.7|2
1612432820000|2021-02-04 10:00:20|||||||||5
1612432830000|2021-02-04 10:00:30|||||||||9
1612432840000|2021-02-04 10:00:40|5863.5|5860.7|5863.4|5860.6|5863.5|5860.7|5863|5860.2|42
1612432850000|2021-02-04 10:00:50|5863.5|5860.7|5864|5861.2|5864.4|5861.6|5863.5|5860.7|36
1612432860000|2021-02-04 10:01:00|5864.4|5861.6|5864.4|5861.6|5864.4|5861.6|5864|5861.2|2
1612432870000|2021-02-04 10:01:10|||||||||1
1612432890000|2021-02-04 10:01:30|5865.2|5862.4|5865.4|5862.6|5865.5|5862.7|5864.5|5861.7|28
1612432900000|2021-02-04 10:01:40|5865.5|5862.7|5865|5862.2|5865.5|5862.7|5865|5862.2|2
1612432910000|2021-02-04 10:01:50|5864.5|5861.7|5865.4|5862.6|5865.4|5862.6|5864.5|5861.7|14
1612432920000|2021-02-04 10:02:00|5865.5|5862.7|5865.5|5862.7|5866.9|5864.1|5865.5|5862.7|139
1612432930000|2021-02-04 10:02:10|5865.4|5862.6|5864.5|5861.7|5865.4|5862.6|5864.5|5861.7|27
1612432940000|2021-02-04 10:02:20|5864.6|5861.8|5866.5|5863.7|5866.5|5863.7|5864.6|5861.8|5
1612432950000|2021-02-04 10:02:30|5867.5|5864.7|5868.4|5865.6|5868.5|5865.7|5867.5|5864.7|28
1612432960000|2021-02-04 10:02:40|5868.5|5865.7|5869|5866.2|5869.5|5866.7|5867.5|5864.7|194
1612432970000|2021-02-04 10:02:50|5869.4|5866.6|5867.5|5864.7|5869.4|5866.6|5867.5|5864.7|10
1612432980000|2021-02-04 10:03:00|5867|5864.2|5867|5864.2|5867|5864.2|5866.5|5863.7|1
1612432990000|2021-02-04 10:03:10|5867.4|5864.6|5867|5864.2|5867.4|5864.6|5867|5864.2|1
1612433000000|2021-02-04 10:03:20|5867.4|5864.6|5867.5|5864.7|5867.5|5864.7|5867.4|5864.6|0
1612433010000|2021-02-04 10:03:30|5867|5864.2|5867.4|5864.6|5867.4|5864.6|5867|5864.2|1
1612433020000|2021-02-04 10:03:40|5867.6|5864.8|5869.5|5866.7|5870.4|5867.6|5867.6|5864.8|26
1612433030000|2021-02-04 10:03:50|5870.4|5867.6|5871.5|5868.7|5871.5|5868.7|5870.4|5867.6|218
1612433040000|2021-02-04 10:04:00|5872.2|5869.4|5873.4|5870.6|5873.9|5871.1|5871.5|5868.7|86
1612433050000|2021-02-04 10:04:10|5873.5|5870.7|5874.2|5871.4|5874.2|5871.4|5873.2|5870.4|167
1612433060000|2021-02-04 10:04:20|5872.4|5869.6|5873.2|5870.4|5873.4|5870.6|5872.4|5869.6|81
1612433070000|2021-02-04 10:04:30|5872.9|5870.1|5872.9|5870.1|5873.2|5870.4|5872.5|5869.7|27
1612433080000|2021-02-04 10:04:40|5872.5|5869.7|5873.2|5870.4|5873.2|5870.4|5872.4|5869.6|49
1612433090000|2021-02-04 10:04:50|5872.9|5870.1|5873.2|5870.4|5873.2|5870.4|5872.5|5869.7|4
1612433100000|2021-02-04 10:05:00|5872.9|5870.1|5873.2|5870.4|5873.2|5870.4|5872.4|5869.6|60
1612433110000|2021-02-04 10:05:10|5873.4|5870.6|5873.5|5870.7|5873.5|5870.7|5873.4|5870.6|3
1612433120000|2021-02-04 10:05:20|5873.6|5870.8|5873.9|5871.1|5874.4|5871.6|5873.6|5870.8|12
1612433130000|2021-02-04 10:05:30|5873.5|5870.7|5873.5|5870.7|5873.9|5871.1|5873.5|5870.7|5
1612433140000|2021-02-04 10:05:40|5873.4|5870.6|5874.2|5871.4|5874.2|5871.4|5873.4|5870.6|28
1612433150000|2021-02-04 10:05:50|5874.4|5871.6|5874.4|5871.6|5874.4|5871.6|5874.4|5871.6|1
1612433160000|2021-02-04 10:06:00|5874.5|5871.7|5873.2|5870.4|5874.5|5871.7|5873.2|5870.4|25
1612433170000|2021-02-04 10:06:10|5874.4|5871.6|5873.9|5871.1|5874.5|5871.7|5873.5|5870.7|15
1612433180000|2021-02-04 10:06:20|5873.6|5870.8|5871.5|5868.7|5873.6|5870.8|5871.5|5868.7|56
1612433190000|2021-02-04 10:06:30|5871.1|5868.3|5870.4|5867.6|5871.1|5868.3|5869.4|5866.6|43
1612433200000|2021-02-04 10:06:40|5871.5|5868.7|5871.4|5868.6|5871.5|5868.7|5871|5868.2|12
1612433210000|2021-02-04 10:06:50|5871.5|5868.7|5871|5868.2|5872|5869.2|5871|5868.2|15
1612433220000|2021-02-04 10:07:00|5870.5|5867.7|5869.4|5866.6|5870.5|5867.7|5869.4|5866.6|8
1612433230000|2021-02-04 10:07:10|5869.5|5866.7|5869.9|5867.1|5869.9|5867.1|5869.5|5866.7|3
1612433240000|2021-02-04 10:07:20|5870.2|5867.4|5870.5|5867.7|5870.5|5867.7|5870|5867.2|10
1612433250000|2021-02-04 10:07:30|5871.2|5868.4|5871.2|5868.4|5871.2|5868.4|5871.2|5868.4|1
1612433260000|2021-02-04 10:07:40|5871.4|5868.6|5871.4|5868.6|5871.4|5868.6|5871|5868.2|1
1612433270000|2021-02-04 10:07:50|5870.9|5868.1|5871.4|5868.6|5871.4|5868.6|5870.9|5868.1|24
1612433280000|2021-02-04 10:08:00|5871.2|5868.4|5871.4|5868.6|5871.4|5868.6|5870.9|5868.1|1
1612433290000|2021-02-04 10:08:10|5872.2|5869.4|5873.4|5870.6|5873.9|5871.1|5871.4|5868.6|64
1612433300000|2021-02-04 10:08:20|5874.1|5871.3|5874.2|5871.4|5874.7|5871.9|5873.5|5870.7|32
1612433310000|2021-02-04 10:08:30|5874.3|5871.5|5874.3|5871.5|5874.8|5872|5873.6|5870.8|10
1612433320000|2021-02-04 10:08:40|5874.2|5871.4|5874.3|5871.5|5874.3|5871.5|5873.5|5870.7|4
1612433330000|2021-02-04 10:08:50|5874.2|5871.4|5874|5871.2|5874.3|5871.5|5873.8|5871|12
1612433340000|2021-02-04 10:09:00|5873.6|5870.8|5873.7|5870.9|5873.8|5871|5873.3|5870.5|8
1612433350000|2021-02-04 10:09:10|5874.2|5871.4|5874.8|5872|5875.3|5872.5|5874.2|5871.4|19
1612433360000|2021-02-04 10:09:20|5874.5|5871.7|5873.5|5870.7|5874.5|5871.7|5873.5|5870.7|22
1612433370000|2021-02-04 10:09:30|5873.3|5870.5|5874.2|5871.4|5874.3|5871.5|5873.3|5870.5|4
1612433380000|2021-02-04 10:09:40|5873.6|5870.8|5873.3|5870.5|5873.6|5870.8|5873.3|5870.5|9
1612433400000|2021-02-04 10:10:00|5873.2|5870.4|5871.3|5868.5|5873.3|5870.5|5871.3|5868.5|22
1612433410000|2021-02-04 10:10:10|5870.5|5867.7|5871.3|5868.5|5871.3|5868.5|5870.3|5867.5|7
1612433420000|2021-02-04 10:10:20|5870.6|5867.8|5868.2|5865.4|5870.6|5867.8|5867.5|5864.7|16
1612433430000|2021-02-04 10:10:30|5867.8|5865|5867.3|5864.5|5868.2|5865.4|5867.3|5864.5|11
1612433440000|2021-02-04 10:10:40|5866.8|5864|5866.8|5864|5867.3|5864.5|5866.2|5863.4|33
1612433450000|2021-02-04 10:10:50|5867.2|5864.4|5869.2|5866.4|5869.2|5866.4|5867.2|5864.4|16
1612433460000|2021-02-04 10:11:00|5869.3|5866.5|5870.2|5867.4|5870.2|5867.4|5868.8|5866|21
1612433470000|2021-02-04 10:11:10|5870.3|5867.5|5871.2|5868.4|5871.2|5868.4|5869.8|5867|7
1612433480000|2021-02-04 10:11:20|5871.3|5868.5|5871.3|5868.5|5871.3|5868.5|5871.3|5868.5|4
1612433490000|2021-02-04 10:11:30|5871.8|5869|5871.2|5868.4|5872.2|5869.4|5870.3|5867.5|15
1612433500000|2021-02-04 10:11:40|5871.5|5868.7|5871.3|5868.5|5871.8|5869|5870.5|5867.7|9
1612433510000|2021-02-04 10:11:50|5870.5|5867.7|5871.3|5868.5|5871.3|5868.5|5870.3|5867.5|26
1612433520000|2021-02-04 10:12:00|5872.2|5869.4|5872.2|5869.4|5872.2|5869.4|5872.2|5869.4|2
1612433530000|2021-02-04 10:12:10|5872.8|5870|5872.3|5869.5|5872.8|5870|5872.3|5869.5|1
1612433540000|2021-02-04 10:12:20|5871.8|5869|5872.3|5869.5|5872.3|5869.5|5871.8|5869|16
1612433550000|2021-02-04 10:12:30|5871.8|5869|5871.3|5868.5|5871.8|5869|5871.3|5868.5|7
1612433560000|2021-02-04 10:12:40|5871.7|5868.9|5871.3|5868.5|5871.7|5868.9|5871.3|5868.5|10
1612433570000|2021-02-04 10:12:50|5871.8|5869|5872.2|5869.4|5872.2|5869.4|5871.3|5868.5|29
1612433580000|2021-02-04 10:13:00|5872.3|5869.5|5872.2|5869.4|5872.3|5869.5|5872.2|5869.4|12
1612433590000|2021-02-04 10:13:10|5872.3|5869.5|5872.3|5869.5|5872.3|5869.5|5872.3|5869.5|2
1612433600000|2021-02-04 10:13:20|5872.2|5869.4|5872.2|5869.4|5872.2|5869.4|5872.2|5869.4|9
1612433610000|2021-02-04 10:13:30|5872.3|5869.5|5872.3|5869.5|5872.3|5869.5|5872.3|5869.5|1
1612433620000|2021-02-04 10:13:40|5872.2|5869.4|5872.2|5869.4|5872.2|5869.4|5872.2|5869.4|8
1612433640000|2021-02-04 10:14:00|5872.3|5869.5|5871.5|5868.7|5872.3|5869.5|5871.5|5868.7|9
1612433650000|2021-02-04 10:14:10|5870.3|5867.5|5870.2|5867.4|5870.3|5867.5|5869.5|5866.7|33
1612433670000|2021-02-04 10:14:30|5870.3|5867.5|5867.8|5865|5870.3|5867.5|5867.8|5865|4
1612433680000|2021-02-04 10:14:40|5867.5|5864.7|5867.8|5865|5867.8|5865|5867.5|5864.7|4
1612433690000|2021-02-04 10:14:50|5868.3|5865.5|5868.3|5865.5|5868.3|5865.5|5868.3|5865.5|0
1612433700000|2021-02-04 10:15:00|5869.3|5866.5|5870.2|5867.4|5870.2|5867.4|5869.3|5866.5|23
1612433710000|2021-02-04 10:15:10|5870.3|5867.5|5870.3|5867.5|5870.3|5867.5|5870.3|5867.5|0
1612433720000|2021-02-04 10:15:20|5870|5867.2|5869.8|5867|5870|5867.2|5869.8|5867|2
1612433730000|2021-02-04 10:15:30|5870.3|5867.5|5869.3|5866.5|5870.3|5867.5|5869.3|5866.5|0
1612433760000|2021-02-04 10:16:00|5869.2|5866.4|5869.2|5866.4|5869.2|5866.4|5869.2|5866.4|27
1612433770000|2021-02-04 10:16:10|5868.5|5865.7|5866.2|5863.4|5868.5|5865.7|5866.2|5863.4|30
1612433780000|2021-02-04 10:16:20|5865.9|5863.1|5865.3|5862.5|5865.9|5863.1|5864.2|5861.4|53
1612433790000|2021-02-04 10:16:30|5865.2|5862.4|5865.3|5862.5|5865.3|5862.5|5865.2|5862.4|2
1612433800000|2021-02-04 10:16:40|5865.2|5862.4|5866.2|5863.4|5866.2|5863.4|5864.8|5862|3
1612433810000|2021-02-04 10:16:50|5866.3|5863.5|5866.8|5864|5867|5864.2|5866.3|5863.5|8
1612433820000|2021-02-04 10:17:00|5867.2|5864.4|5866.8|5864|5867.3|5864.5|5866.3|5863.5|2
1612433830000|2021-02-04 10:17:10|5866.5|5863.7|5868.2|5865.4|5868.2|5865.4|5866.3|5863.5|5
1612433840000|2021-02-04 10:17:20|5867.8|5865|5868.3|5865.5|5868.3|5865.5|5867.3|5864.5|7
1612433850000|2021-02-04 10:17:30|5867.7|5864.9|5868|5865.2|5868.3|5865.5|5867.7|5864.9|2
1612433860000|2021-02-04 10:17:40|5867.5|5864.7|5867.3|5864.5|5867.5|5864.7|5867.3|5864.5|0
1612433870000|2021-02-04 10:17:50|5866.8|5864|5867.3|5864.5|5867.3|5864.5|5866.8|5864|1
1612433880000|2021-02-04 10:18:00|5867.5|5864.7|5866.8|5864|5867.5|5864.7|5866.5|5863.7|3
1612433890000|2021-02-04 10:18:10|5867.2|5864.4|5867.8|5865|5868.3|5865.5|5867.2|5864.4|16
1612433900000|2021-02-04 10:18:20|5867.5|5864.7|5867.3|5864.5|5867.5|5864.7|5866.8|5864|0
1612433910000|2021-02-04 10:18:30|5867|5864.2|5867.3|5864.5|5867.3|5864.5|5866.8|5864|0
1612433920000|2021-02-04 10:18:40|5867.5|5864.7|5867.8|5865|5868.3|5865.5|5867.5|5864.7|4
1612433930000|2021-02-04 10:18:50|5868.2|5865.4|5867.3|5864.5|5868.2|5865.4|5866.5|5863.7|2
1612433940000|2021-02-04 10:19:00|5867.2|5864.4|5866.8|5864|5867.2|5864.4|5866.8|5864|3
1612433950000|2021-02-04 10:19:10|5866.3|5863.5|5867.2|5864.4|5867.2|5864.4|5866.3|5863.5|15
1612433960000|2021-02-04 10:19:20|5866.8|5864|5866.8|5864|5866.8|5864|5866.8|5864|2
1612433970000|2021-02-04 10:19:30|5867.2|5864.4|5867.3|5864.5|5867.3|5864.5|5867.2|5864.4|0
1612433980000|2021-02-04 10:19:40|5867|5864.2|5866.5|5863.7|5867.3|5864.5|5866.5|5863.7|1
1612434000000|2021-02-04 10:20:00|5866.2|5863.4|5866.2|5863.4|5866.2|5863.4|5866.2|5863.4|0
1612434010000|2021-02-04 10:20:10|5865.5|5862.7|5865.3|5862.5|5865.5|5862.7|5865.3|5862.5|8
1612434020000|2021-02-04 10:20:20|5865.5|5862.7|5865.2|5862.4|5865.5|5862.7|5865.2|5862.4|8
1612434030000|2021-02-04 10:20:30|5865.3|5862.5|5864.3|5861.5|5865.3|5862.5|5864.2|5861.4|40
1612434040000|2021-02-04 10:20:40|5864.5|5861.7|5864.3|5861.5|5864.5|5861.7|5864.3|5861.5|18
1612434060000|2021-02-04 10:21:00|5864.2|5861.4|5864.3|5861.5|5864.3|5861.5|5864.2|5861.4|11
1612434070000|2021-02-04 10:21:10|5864.2|5861.4|5864.2|5861.4|5864.3|5861.5|5864.2|5861.4|26
1612434080000|2021-02-04 10:21:20|5864.5|5861.7|5864.2|5861.4|5864.5|5861.7|5863.3|5860.5|13
1612434090000|2021-02-04 10:21:30|5864.3|5861.5|5863.5|5860.7|5864.3|5861.5|5863.5|5860.7|1
1612434110000|2021-02-04 10:21:50|5863.3|5860.5|5866.2|5863.4|5866.2|5863.4|5863.3|5860.5|23
1612434120000|2021-02-04 10:22:00|5865.5|5862.7|5866.2|5863.4|5866.2|5863.4|5865.3|5862.5|14
1612434130000|2021-02-04 10:22:10|5866.3|5863.5|5866.3|5863.5|5866.8|5864|5866.3|5863.5|5
1612434140000|2021-02-04 10:22:20|5866.2|5863.4|5865.5|5862.7|5866.3|5863.5|5865.3|5862.5|6
1612434150000|2021-02-04 10:22:30|5865.3|5862.5|5865.8|5863|5865.8|5863|5865.3|5862.5|1
1612434160000|2021-02-04 10:22:40|5865.7|5862.9|5865.3|5862.5|5865.7|5862.9|5865.3|5862.5|0
1612434170000|2021-02-04 10:22:50|5865.2|5862.4|5864.8|5862|5865.2|5862.4|5864.3|5861.5|8
1612434180000|2021-02-04 10:23:00|5864.3|5861.5|5864.3|5861.5|5864.3|5861.5|5864.3|5861.5|0
1612434200000|2021-02-04 10:23:20|5864.8|5862|5864.3|5861.5|5865.3|5862.5|5863.5|5860.7|117
1612434220000|2021-02-04 10:23:40|5863.5|5860.7|5863.8|5861|5863.8|5861|5863.5|5860.7|54
1612434240000|2021-02-04 10:24:00|5864|5861.2|5864|5861.2|5864|5861.2|5864|5861.2|0
1612434250000|2021-02-04 10:24:10|5864.3|5861.5|5865.3|5862.5|5866.3|5863.5|5864.3|5861.5|149
1612434260000|2021-02-04 10:24:20|5864.8|5862|5865.3|5862.5|5865.3|5862.5|5864.8|5862|1
1612434270000|2021-02-04 10:24:30|5864.8|5862|5864.5|5861.7|5865.3|5862.5|5864.5|5861.7|0
1612434280000|2021-02-04 10:24:40|5864.3|5861.5|5864.2|5861.4|5864.3|5861.5|5863.5|5860.7|5
1612434290000|2021-02-04 10:24:50|5864.3|5861.5|5863.8|5861|5864.8|5862|5863.8|5861|57
1612434300000|2021-02-04 10:25:00|5864.2|5861.4|5864.3|5861.5|5864.3|5861.5|5864.2|5861.4|2
1612434310000|2021-02-04 10:25:10|||||||||20
1612434320000|2021-02-04 10:25:20|||||||||25
1612434330000|2021-02-04 10:25:30|5864|5861.2|5864.3|5861.5|5864.3|5861.5|5863.8|5861|5
1612434340000|2021-02-04 10:25:40|5864.5|5861.7|5865.3|5862.5|5865.3|5862.5|5864.5|5861.7|13
1612434350000|2021-02-04 10:25:50|5864.8|5862|5864.8|5862|5864.8|5862|5864.8|5862|8
1612434360000|2021-02-04 10:26:00|5865.2|5862.4|5866.2|5863.4|5866.2|5863.4|5865.2|5862.4|2
1612434370000|2021-02-04 10:26:10|5866.3|5863.5|5865.5|5862.7|5866.3|5863.5|5865.3|5862.5|262
1612434390000|2021-02-04 10:26:30|5865.3|5862.5|5865.8|5863|5865.8|5863|5865.3|5862.5|1
1612434400000|2021-02-04 10:26:40|5865.5|5862.7|5865.8|5863|5865.8|5863|5865.5|5862.7|0
1612434410000|2021-02-04 10:26:50|5865.5|5862.7|5865.5|5862.7|5865.5|5862.7|5865.5|5862.7|0
1612434420000|2021-02-04 10:27:00|5865.3|5862.5|5865.3|5862.5|5865.3|5862.5|5865.3|5862.5|3
1612434430000|2021-02-04 10:27:10|5865.5|5862.7|5866.3|5863.5|5866.3|5863.5|5865.5|5862.7|16
1612434440000|2021-02-04 10:27:20|5866.5|5863.7|5867.2|5864.4|5867.2|5864.4|5866.3|5863.5|16
1612434450000|2021-02-04 10:27:30|5867.5|5864.7|5867.5|5864.7|5867.5|5864.7|5867.5|5864.7|8
1612434460000|2021-02-04 10:27:40|5867.3|5864.5|5867.3|5864.5|5867.3|5864.5|5867.3|5864.5|0
1612434470000|2021-02-04 10:27:50|5867.5|5864.7|5868.3|5865.5|5868.3|5865.5|5867.5|5864.7|11
1612434480000|2021-02-04 10:28:00|5868.5|5865.7|5869.3|5866.5|5869.3|5866.5|5868.3|5865.5|20
1612434490000|2021-02-04 10:28:10|||||||||1
1612434510000|2021-02-04 10:28:30|5870.2|5867.4|5870.2|5867.4|5870.2|5867.4|5870.2|5867.4|7
1612434520000|2021-02-04 10:28:40|5870.3|5867.5|5870.5|5867.7|5870.8|5868|5870.3|5867.5|27
1612434530000|2021-02-04 10:28:50|5870.3|5867.5|5870.3|5867.5|5870.3|5867.5|5870.3|5867.5|3
1612434540000|2021-02-04 10:29:00|5870.2|5867.4|5871.3|5868.5|5871.3|5868.5|5870.2|5867.4|28
1612434550000|2021-02-04 10:29:10|5871.2|5868.4|5873.3|5870.5|5873.3|5870.5|5871.2|5868.4|84
1612434560000|2021-02-04 10:29:20|5873.2|5870.4|5872.3|5869.5|5873.2|5870.4|5872.3|5869.5|9
1612434570000|2021-02-04 10:29:30|5872.8|5870|5873.2|5870.4|5873.2|5870.4|5872.8|5870|4
1612434580000|2021-02-04 10:29:40|5873.5|5870.7|5873.5|5870.7|5874.2|5871.4|5873.3|5870.5|11
1612434590000|2021-02-04 10:29:50|5873.7|5870.9|5874.8|5872|5874.8|5872|5873.3|5870.5|18
1612434600000|2021-02-04 10:30:00|5874.5|5871.7|5874.8|5872|5874.8|5872|5874.3|5871.5|5
1612434610000|2021-02-04 10:30:10|5875.5|5872.7|5875.3|5872.5|5876.3|5873.5|5875.3|5872.5|28
1612434620000|2021-02-04 10:30:20|5875.2|5872.4|5875.2|5872.4|5875.3|5872.5|5874.3|5871.5|9
1612434630000|2021-02-04 10:30:30|5875.3|5872.5|5873.3|5870.5|5875.3|5872.5|5873|5870.2|10
1612434640000|2021-02-04 10:30:40|5872.8|5870|5871.8|5869|5872.8|5870|5871.8|5869|12
1612434650000|2021-02-04 10:30:50|5871.6|5868.8|5872|5869.2|5872.2|5869.4|5871.6|5868.8|2
1612434660000|2021-02-04 10:31:00|5871.5|5868.7|5870.8|5868|5871.5|5868.7|5870.8|5868|3
1612434670000|2021-02-04 10:31:10|5871|5868.2|5871|5868.2|5871|5868.2|5871|5868.2|0
1612434680000|2021-02-04 10:31:20|5870.5|5867.7|5870.5|5867.7|5871|5868.2|5870.5|5867.7|16
1612434690000|2021-02-04 10:31:30|5870.3|5867.5|5870.3|5867.5|5870.3|5867.5|5870.3|5867.5|0
1612434700000|2021-02-04 10:31:40|5870.5|5867.7|5871.3|5868.5|5871.3|5868.5|5870.5|5867.7|23
1612434720000|2021-02-04 10:32:00|5871.5|5868.7|5871.5|5868.7|5871.5|5868.7|5871.5|5868.7|0
1612434740000|2021-02-04 10:32:20|||||||||2
1612434750000|2021-02-04 10:32:30|||||||||4
1612434760000|2021-02-04 10:32:40|||||||||1
1612434780000|2021-02-04 10:33:00|5871.3|5868.5|5871.3|5868.5|5871.3|5868.5|5871|5868.2|8
1612434790000|2021-02-04 10:33:10|5870.5|5867.7|5869.5|5866.7|5870.5|5867.7|5869.5|5866.7|5
1612434800000|2021-02-04 10:33:20|5868.5|5865.7|5869.3|5866.5|5869.3|5866.5|5868.5|5865.7|6
1612434810000|2021-02-04 10:33:30|||||||||2
1612434820000|2021-02-04 10:33:40|5869.5|5866.7|5869.3|5866.5|5870.3|5867.5|5868.8|5866|20
1612434830000|2021-02-04 10:33:50|5870.3|5867.5|5870|5867.2|5870.5|5867.7|5870|5867.2|19
1612434840000|2021-02-04 10:34:00|5869.8|5867|5869.5|5866.7|5870.3|5867.5|5869.3|5866.5|17
1612434850000|2021-02-04 10:34:10|5870.2|5867.4|5870.8|5868|5870.8|5868|5870.2|5867.4|21
1612434860000|2021-02-04 10:34:20|5871.2|5868.4|5872.3|5869.5|5872.3|5869.5|5871.2|5868.4|1
1612434880000|2021-02-04 10:34:40|5872.8|5870|5873.3|5870.5|5873.3|5870.5|5872.8|5870|8
1612434890000|2021-02-04 10:34:50|5873.5|5870.7|5874.8|5872|5874.8|5872|5873.5|5870.7|22
1612434900000|2021-02-04 10:35:00|5874.7|5871.9|5874.5|5871.7|5874.8|5872|5874.3|5871.5|1
1612434910000|2021-02-04 10:35:10|5874.3|5871.5|5874.3|5871.5|5874.3|5871.5|5874.3|5871.5|12
1612434930000|2021-02-04 10:35:30|5874.5|5871.7|5876.2|5873.4|5876.3|5873.5|5874.5|5871.7|53
1612434940000|2021-02-04 10:35:40|5875.8|5873|5876.2|5873.4|5876.2|5873.4|5875.8|5873|16
1612434950000|2021-02-04 10:35:50|5876.3|5873.5|5877.2|5874.4|5877.2|5874.4|5876.3|5873.5|15
1612434960000|2021-02-04 10:36:00|5876.8|5874|5877.2|5874.4|5877.2|5874.4|5876.3|5873.5|17
1612434970000|2021-02-04 10:36:10|5876.5|5873.7|5877.2|5874.4|5877.2|5874.4|5876.3|5873.5|9
1612434980000|2021-02-04 10:36:20|5877.9|5875.1|5878.1|5875.3|5878.2|5875.4|5877.7|5874.9|38
1612434990000|2021-02-04 10:36:30|5878.2|5875.4|5877.7|5874.9|5879.2|5876.4|5877.3|5874.5|79
1612435000000|2021-02-04 10:36:40|5877.3|5874.5|5876.7|5873.9|5877.3|5874.5|5876.7|5873.9|0
1612435010000|2021-02-04 10:36:50|5877.2|5874.4|5876.7|5873.9|5877.2|5874.4|5876.7|5873.9|27
1612435020000|2021-02-04 10:37:00|5876.3|5873.5|5877.2|5874.4|5877.2|5874.4|5876.3|5873.5|3
1612435030000|2021-02-04 10:37:10|5876.8|5874|5877.2|5874.4|5877.2|5874.4|5876.7|5873.9|8
1612435040000|2021-02-04 10:37:20|5877.3|5874.5|5878.3|5875.5|5878.3|5875.5|5877.3|5874.5|3
1612435060000|2021-02-04 10:37:40|5878.2|5875.4|5877.8|5875|5878.2|5875.4|5877.8|5875|1
1612435080000|2021-02-04 10:38:00|5877.3|5874.5|5877.2|5874.4|5877.3|5874.5|5877.2|5874.4|2
1612435090000|2021-02-04 10:38:10|5876.8|5874|5876.8|5874|5877.2|5874.4|5876.5|5873.7|4
1612435100000|2021-02-04 10:38:20|5877.2|5874.4|5877.8|5875|5877.8|5875|5876.8|5874|31
1612435110000|2021-02-04 10:38:30|5877.3|5874.5|5876.8|5874|5877.3|5874.5|5876.5|5873.7|3
1612435120000|2021-02-04 10:38:40|5876.3|5873.5|5876.3|5873.5|5876.3|5873.5|5876.3|5873.5|0
1612435130000|2021-02-04 10:38:50|5876.5|5873.7|5877.2|5874.4|5877.2|5874.4|5876.5|5873.7|2
1612435140000|2021-02-04 10:39:00|5876.7|5873.9|5876.3|5873.5|5876.7|5873.9|5876.3|5873.5|1
1612435150000|2021-02-04 10:39:10|5875.8|5873|5875.3|5872.5|5875.8|5873|5875.3|5872.5|13
1612435170000|2021-02-04 10:39:30|5875.5|5872.7|5876.8|5874|5876.8|5874|5875.5|5872.7|11
1612435180000|2021-02-04 10:39:40|5876.7|5873.9|5875.8|5873|5876.7|5873.9|5875.5|5872.7|11
1612435190000|2021-02-04 10:39:50|5876|5873.2|5875.8|5873|5876.3|5873.5|5875.8|5873|1
1612435200000|2021-02-04 10:40:00|5876.2|5873.4|5876.5|5873.7|5877.1|5874.3|5876.2|5873.4|43
1612435210000|2021-02-04 10:40:10|5876.8|5874|5876.5|5873.7|5877.2|5874.4|5876.5|5873.7|8
1612435220000|2021-02-04 10:40:20|5876.8|5874|5876.5|5873.7|5876.8|5874|5876.5|5873.7|1
1612435230000|2021-02-04 10:40:30|5876.8|5874|5876.5|5873.7|5876.8|5874|5876.5|5873.7|0
1612435240000|2021-02-04 10:40:40|5876.2|5873.4|5875.5|5872.7|5876.2|5873.4|5875.5|5872.7|4
1612435250000|2021-02-04 10:40:50|5875.1|5872.3|5874.3|5871.5|5875.1|5872.3|5874.3|5871.5|22
1612435270000|2021-02-04 10:41:10|5874.8|5872|5876|5873.2|5876.3|5873.5|5874.8|5872|62
1612435280000|2021-02-04 10:41:20|5875.5|5872.7|5875.3|5872.5|5875.5|5872.7|5874.5|5871.7|8
1612435290000|2021-02-04 10:41:30|5875|5872.2|5874.5|5871.7|5875|5872.2|5874.5|5871.7|1
1612435300000|2021-02-04 10:41:40|5874.2|5871.4|5873.3|5870.5|5874.2|5871.4|5873.3|5870.5|49
1612435310000|2021-02-04 10:41:50|5872.8|5870|5873.5|5870.7|5873.5|5870.7|5872.8|5870|55
1612435320000|2021-02-04 10:42:00|5873.3|5870.5|5873.3|5870.5|5873.3|5870.5|5873.3|5870.5|12
1612435330000|2021-02-04 10:42:10|5873.5|5870.7|5874.3|5871.5|5874.3|5871.5|5873.5|5870.7|24
1612435350000|2021-02-04 10:42:30|5874.5|5871.7|5874.8|5872|5875.2|5872.4|5874.2|5871.4|13
1612435360000|2021-02-04 10:42:40|5874.5|5871.7|5874.5|5871.7|5874.5|5871.7|5874.5|5871.7|0
1612435380000|2021-02-04 10:43:00|5874.3|5871.5|5874.3|5871.5|5874.3|5871.5|5874.3|5871.5|2
1612435390000|2021-02-04 10:43:10|||||||||5
1612435400000|2021-02-04 10:43:20|5874.2|5871.4|5873.5|5870.7|5874.2|5871.4|5873.5|5870.7|3
1612435410000|2021-02-04 10:43:30|5873.2|5870.4|5872.5|5869.7|5873.2|5870.4|5872.5|5869.7|4
1612435420000|2021-02-04 10:43:40|5872|5869.2|5871.8|5869|5872|5869.2|5871.5|5868.7|12
1612435430000|2021-02-04 10:43:50|5872.5|5869.7|5872.8|5870|5873.2|5870.4|5872.5|5869.7|11
1612435440000|2021-02-04 10:44:00|5873.2|5870.4|5873.8|5871|5874.2|5871.4|5873.2|5870.4|15
1612435450000|2021-02-04 10:44:10|5874.2|5871.4|5873.5|5870.7|5874.2|5871.4|5873.5|5870.7|2
1612435460000|2021-02-04 10:44:20|5873.8|5871|5873.5|5870.7|5873.8|5871|5873.5|5870.7|0
1612435470000|2021-02-04 10:44:30|5873.8|5871|5873.8|5871|5874.2|5871.4|5873.5|5870.7|4
1612435480000|2021-02-04 10:44:40|5874.2|5871.4|5874.5|5871.7|5874.5|5871.7|5874.2|5871.4|13
1612435490000|2021-02-04 10:44:50|5874.3|5871.5|5874.3|5871.5|5874.3|5871.5|5874.3|5871.5|4
1612435500000|2021-02-04 10:45:00|5874.5|5871.7|5874.3|5871.5|5874.5|5871.7|5874.3|5871.5|10
1612435510000|2021-02-04 10:45:10|||||||||2
1612435520000|2021-02-04 10:45:20|5874.5|5871.7|5873.8|5871|5874.5|5871.7|5873.5|5870.7|19
1612435530000|2021-02-04 10:45:30|5873.5|5870.7|5874.2|5871.4|5874.2|5871.4|5873.5|5870.7|6
1612435540000|2021-02-04 10:45:40|5873.8|5871|5873.8|5871|5874.3|5871.5|5873.8|5871|13
1612435550000|2021-02-04 10:45:50|5874.2|5871.4|5873.8|5871|5874.2|5871.4|5873.8|5871|208
1612435560000|2021-02-04 10:46:00|5873.5|5870.7|5870.5|5867.7|5873.5|5870.7|5870.5|5867.7|43
1612435570000|2021-02-04 10:46:10|5871.3|5868.5|5866|5863.2|5871.3|5868.5|5864.7|5861.9|1426
1612435580000|2021-02-04 10:46:20|5865.8|5863|5866.2|5863.4|5866.3|5863.5|5865.5|5862.7|9
1612435590000|2021-02-04 10:46:30|5866.3|5863.5|5866.3|5863.5|5866.5|5863.7|5865.5|5862.7|25
1612435600000|2021-02-04 10:46:40|5866.5|5863.7|5866.5|5863.7|5866.5|5863.7|5866.5|5863.7|59
1612435610000|2021-02-04 10:46:50|5866.2|5863.4|5868.3|5865.5|5869.2|5866.4|5866.2|5863.4|143
1612435620000|2021-02-04 10:47:00|5868.5|5865.7|5868.8|5866|5869.3|5866.5|5868.3|5865.5|87
1612435630000|2021-02-04 10:47:10|5869.2|5866.4|5869.3|5866.5|5869.3|5866.5|5868.8|5866|26
1612435640000|2021-02-04 10:47:20|5868.8|5866|5869.5|5866.7|5869.5|5866.7|5868.5|5865.7|51
1612435650000|2021-02-04 10:47:30|5870.3|5867.5|5869.5|5866.7|5871.3|5868.5|5869.5|5866.7|13
1612435660000|2021-02-04 10:47:40|5870.3|5867.5|5871.3|5868.5|5871.3|5868.5|5870.3|5867.5|33
1612435670000|2021-02-04 10:47:50|5871.8|5869|5871.5|5868.7|5871.8|5869|5871.5|5868.7|0
1612435680000|2021-02-04 10:48:00|5871.3|5868.5|5872.2|5869.4|5872.2|5869.4|5871.3|5868.5|4
1612435690000|2021-02-04 10:48:10|5872.3|5869.5|5873.5|5870.7|5873.5|5870.7|5872.3|5869.5|30
1612435700000|2021-02-04 10:48:20|||||||||1
1612435710000|2021-02-04 10:48:30|||||||||1
1612435720000|2021-02-04 10:48:40|5873.8|5871|5874.2|5871.4|5874.2|5871.4|5873.5|5870.7|22
1612435740000|2021-02-04 10:49:00|5874.5|5871.7|5874|5871.2|5874.5|5871.7|5873.5|5870.7|60
1612435750000|2021-02-04 10:49:10|5874.3|5871.5|5874.5|5871.7|5874.5|5871.7|5874.3|5871.5|2
1612435760000|2021-02-04 10:49:20|5874|5871.2|5874.3|5871.5|5874.3|5871.5|5874|5871.2|46
1612435770000|2021-02-04 10:49:30|5874.5|5871.7|5874.3|5871.5|5874.5|5871.7|5874|5871.2|31
1612435780000|2021-02-04 10:49:40|5874.5|5871.7|5875.8|5873|5876.5|5873.7|5874.5|5871.7|23
1612435790000|2021-02-04 10:49:50|5876.3|5873.5|5875.8|5873|5876.3|5873.5|5875.5|5872.7|3
1612435800000|2021-02-04 10:50:00|5875|5872.2|5875.3|5872.5|5875.3|5872.5|5875|5872.2|20
1612435810000|2021-02-04 10:50:10|5875.8|5873|5875.3|5872.5|5875.8|5873|5875.3|5872.5|0
1612435830000|2021-02-04 10:50:30|5874.5|5871.7|5874.5|5871.7|5874.5|5871.7|5874.5|5871.7|0
1612435840000|2021-02-04 10:50:40|5875|5872.2|5874.8|5872|5875|5872.2|5874.5|5871.7|5
1612435850000|2021-02-04 10:50:50|5875.2|5872.4|5874.3|5871.5|5875.3|5872.5|5874.3|5871.5|32
1612435860000|2021-02-04 10:51:00|5874.5|5871.7|5874.2|5871.4|5875|5872.2|5873.8|5871|28
1612435870000|2021-02-04 10:51:10|5874.3|5871.5|5875.5|5872.7|5875.5|5872.7|5874.3|5871.5|32
1612435880000|2021-02-04 10:51:20|5875.3|5872.5|5875.8|5873|5876.3|5873.5|5875.3|5872.5|10
1612435890000|2021-02-04 10:51:30|5875.3|5872.5|5874.2|5871.4|5875.3|5872.5|5873.8|5871|13
1612435900000|2021-02-04 10:51:40|5873.8|5871|5874.3|5871.5|5874.3|5871.5|5873.8|5871|0
1612435910000|2021-02-04 10:51:50|5874.5|5871.7|5875.2|5872.4|5875.2|5872.4|5874.2|5871.4|10
1612435920000|2021-02-04 10:52:00|5874.8|5872|5874.8|5872|5874.8|5872|5874.5|5871.7|5
1612435930000|2021-02-04 10:52:10|5874.5|5871.7|5874.3|5871.5|5874.5|5871.7|5874.3|5871.5|1
1612435940000|2021-02-04 10:52:20|5874.2|5871.4|5873.3|5870.5|5874.2|5871.4|5873.3|5870.5|7
1612435950000|2021-02-04 10:52:30|5873|5870.2|5874.3|5871.5|5874.3|5871.5|5873|5870.2|1
1612435960000|2021-02-04 10:52:40|5873.8|5871|5873.8|5871|5873.8|5871|5873.8|5871|0
1612435970000|2021-02-04 10:52:50|5874.2|5871.4|5873.5|5870.7|5874.2|5871.4|5873.5|5870.7|2
1612435980000|2021-02-04 10:53:00|5874.2|5871.4|5874.3|5871.5|5874.3|5871.5|5874.2|5871.4|3
1612436010000|2021-02-04 10:53:30|5875.2|5872.4|5875.2|5872.4|5875.2|5872.4|5875.2|5872.4|2
1612436020000|2021-02-04 10:53:40|5875.3|5872.5|5876.2|5873.4|5876.2|5873.4|5875.3|5872.5|5
1612436030000|2021-02-04 10:53:50|5876.5|5873.7|5876.8|5874|5877.3|5874.5|5876.5|5873.7|6
1612436040000|2021-02-04 10:54:00|5876.5|5873.7|5876.5|5873.7|5876.5|5873.7|5876.5|5873.7|2
1612436050000|2021-02-04 10:54:10|5876.3|5873.5|5876.3|5873.5|5876.3|5873.5|5876.3|5873.5|2
1612436060000|2021-02-04 10:54:20|5877.3|5874.5|5876.8|5874|5877.3|5874.5|5876.3|5873.5|46
1612436070000|2021-02-04 10:54:30|5876.3|5873.5|5876.7|5873.9|5876.7|5873.9|5876.3|5873.5|18
1612436080000|2021-02-04 10:54:40|5876.5|5873.7|5877.3|5874.5|5877.3|5874.5|5876.3|5873.5|2
1612436090000|2021-02-04 10:54:50|5876.8|5874|5878.2|5875.4|5878.2|5875.4|5876.8|5874|112
1612436100000|2021-02-04 10:55:00|5878.3|5875.5|5878.8|5876|5879.3|5876.5|5878.3|5875.5|35
1612436110000|2021-02-04 10:55:10|5878.3|5875.5|5878.8|5876|5878.8|5876|5878.3|5875.5|4
1612436120000|2021-02-04 10:55:20|5878.4|5875.6|5879.2|5876.4|5879.2|5876.4|5878.4|5875.6|22
1612436130000|2021-02-04 10:55:30|5879.1|5876.3|5878.2|5875.4|5879.1|5876.3|5878.2|5875.4|23
1612436140000|2021-02-04 10:55:40|5878.3|5875.5|5879.4|5876.6|5880.4|5877.6|5878.3|5875.5|891
1612436150000|2021-02-04 10:55:50|5879.6|5876.8|5879.4|5876.6|5880.4|5877.6|5879.1|5876.3|36
1612436160000|2021-02-04 10:56:00|5879.1|5876.3|5877.6|5874.8|5879.1|5876.3|5877.6|5874.8|46
1612436170000|2021-02-04 10:56:10|5877.1|5874.3|5877.9|5875.1|5877.9|5875.1|5876.9|5874.1|5
1612436180000|2021-02-04 10:56:20|5877.6|5874.8|5878.4|5875.6|5878.4|5875.6|5877.6|5874.8|28
1612436200000|2021-02-04 10:56:40|5878.6|5875.8|5879.4|5876.6|5879.4|5876.6|5878.4|5875.6|12
1612436220000|2021-02-04 10:57:00|5879.1|5876.3|5878.6|5875.8|5879.1|5876.3|5878.6|5875.8|13
1612436230000|2021-02-04 10:57:10|5878.4|5875.6|5878.4|5875.6|5878.4|5875.6|5878.4|5875.6|0
1612436240000|2021-02-04 10:57:20|5878.1|5875.3|5877.9|5875.1|5878.4|5875.6|5877.9|5875.1|32
1612436250000|2021-02-04 10:57:30|5878.1|5875.3|5878.4|5875.6|5878.4|5875.6|5878.1|5875.3|0
1612436260000|2021-02-04 10:57:40|5878.6|5875.8|5878.4|5875.6|5878.6|5875.8|5878.4|5875.6|2
1612436270000|2021-02-04 10:57:50|5877.7|5874.9|5877.6|5874.8|5877.9|5875.1|5877.6|5874.8|22
1612436280000|2021-02-04 10:58:00|5877.4|5874.6|5875.7|5872.9|5877.4|5874.6|5875.7|5872.9|12
1612436290000|2021-02-04 10:58:10|5875.9|5873.1|5875.4|5872.6|5875.9|5873.1|5875.4|5872.6|5
1612436300000|2021-02-04 10:58:20|5875.1|5872.3|5874.7|5871.9|5875.1|5872.3|5874.7|5871.9|1
1612436310000|2021-02-04 10:58:30|5875.1|5872.3|5875.4|5872.6|5875.4|5872.6|5874.7|5871.9|2
1612436320000|2021-02-04 10:58:40|5875.6|5872.8|5876.4|5873.6|5876.4|5873.6|5875.6|5872.8|2
1612436330000|2021-02-04 10:58:50|5876.9|5874.1|5876.9|5874.1|5876.9|5874.1|5876.4|5873.6|0
1612436340000|2021-02-04 10:59:00|5877.4|5874.6|5877.4|5874.6|5877.4|5874.6|5877.4|5874.6|1
1612436350000|2021-02-04 10:59:10|5876.9|5874.1|5877.6|5874.8|5877.6|5874.8|5876.9|5874.1|2
1612436360000|2021-02-04 10:59:20|5877.9|5875.1|5877.6|5874.8|5877.9|5875.1|5877.6|5874.8|1
1612436370000|2021-02-04 10:59:30|5877.4|5874.6|5877.4|5874.6|5877.4|5874.6|5876.9|5874.1|6
1612436380000|2021-02-04 10:59:40|5877.1|5874.3|5877.1|5874.3|5877.1|5874.3|5877.1|5874.3|0
1612436390000|2021-02-04 10:59:50|5877.4|5874.6|5878.4|5875.6|5878.4|5875.6|5877.4|5874.6|15
1612436400000|2021-02-04 11:00:00|5878.1|5875.3|5877.4|5874.6|5878.1|5875.3|5877.4|5874.6|21
1612436410000|2021-02-04 11:00:10|5876.4|5873.6|5877.4|5874.6|5877.4|5874.6|5876.4|5873.6|2
1612436420000|2021-02-04 11:00:20|||||||||1
1612436440000|2021-02-04 11:00:40|||||||||2
1612436460000|2021-02-04 11:01:00|5877.1|5874.3|5876.4|5873.6|5877.1|5874.3|5876.1|5873.3|12
1612436470000|2021-02-04 11:01:10|||||||||14
1612436480000|2021-02-04 11:01:20|||||||||5
1612436490000|2021-02-04 11:01:30|5876.6|5873.8|5878.4|5875.6|5878.4|5875.6|5876.6|5873.8|27
1612436500000|2021-02-04 11:01:40|5879.4|5876.6|5879.4|5876.6|5879.4|5876.6|5878.4|5875.6|23
1612436510000|2021-02-04 11:01:50|5878.7|5875.9|5878.6|5875.8|5878.7|5875.9|5878.1|5875.3|44
1612436520000|2021-02-04 11:02:00|5878.4|5875.6|5878.4|5875.6|5878.4|5875.6|5878.1|5875.3|4
1612436530000|2021-02-04 11:02:10|5878.6|5875.8|5878.6|5875.8|5878.6|5875.8|5878.6|5875.8|9
1612436540000|2021-02-04 11:02:20|5878.7|5875.9|5881.2|5878.4|5881.2|5878.4|5878.7|5875.9|37
1612436550000|2021-02-04 11:02:30|5881.4|5878.6|5880.4|5877.6|5881.4|5878.6|5880.4|5877.6|32
1612436560000|2021-02-04 11:02:40|5880.6|5877.8|5880.6|5877.8|5880.6|5877.8|5880.6|5877.8|4
1612436570000|2021-02-04 11:02:50|5881.7|5878.9|5881.7|5878.9|5881.7|5878.9|5881.7|5878.9|25
1612436580000|2021-02-04 11:03:00|5882.1|5879.3|5882.1|5879.3|5882.4|5879.6|5881.4|5878.6|24
1612436590000|2021-02-04 11:03:10|5882.2|5879.4|5881.6|5878.8|5882.6|5879.8|5881.6|5878.8|8
1612436600000|2021-02-04 11:03:20|5882.4|5879.6|5881.7|5878.9|5882.4|5879.6|5881.7|5878.9|2
1612436610000|2021-02-04 11:03:30|5881.6|5878.8|5881.9|5879.1|5882.4|5879.6|5881.6|5878.8|4
1612436630000|2021-02-04 11:03:50|5881.6|5878.8|5881.9|5879.1|5881.9|5879.1|5881.6|5878.8|2
1612436640000|2021-02-04 11:04:00|5882.4|5879.6|5882.1|5879.3|5882.4|5879.6|5882.1|5879.3|1
1612436650000|2021-02-04 11:04:10|5881.4|5878.6|5881.6|5878.8|5881.6|5878.8|5881.4|5878.6|14
1612436660000|2021-02-04 11:04:20|5882.4|5879.6|5881.4|5878.6|5882.4|5879.6|5881.4|5878.6|17
1612436670000|2021-02-04 11:04:30|5881.1|5878.3|5881.1|5878.3|5881.4|5878.6|5880.1|5877.3|15
1612436680000|2021-02-04 11:04:40|5881.4|5878.6|5881.4|5878.6|5881.4|5878.6|5881.1|5878.3|14
1612436690000|2021-02-04 11:04:50|5881.6|5878.8|5881.6|5878.8|5882.4|5879.6|5881.6|5878.8|3
1612436700000|2021-02-04 11:05:00|5882|5879.2|5883.1|5880.3|5883.6|5880.8|5882|5879.2|12
1612436710000|2021-02-04 11:05:10|5883.2|5880.4|5880.7|5877.9|5883.2|5880.4|5880.6|5877.8|310
1612436720000|2021-02-04 11:05:20|||||||||64
1612436730000|2021-02-04 11:05:30|5880.6|5877.8|5880.7|5877.9|5880.7|5877.9|5880.6|5877.8|62
1612436740000|2021-02-04 11:05:40|5880.6|5877.8|5880.4|5877.6|5880.6|5877.8|5880.1|5877.3|42
1612436750000|2021-02-04 11:05:50|5879.7|5876.9|5880.7|5877.9|5880.7|5877.9|5879.7|5876.9|98
1612436760000|2021-02-04 11:06:00|5880.6|5877.8|5880.7|5877.9|5880.7|5877.9|5880.6|5877.8|69
1612436770000|2021-02-04 11:06:10|5880.6|5877.8|5880.4|5877.6|5880.7|5877.9|5880.4|5877.6|12
1612436780000|2021-02-04 11:06:20|5880.1|5877.3|5880.1|5877.3|5880.4|5877.6|5880.1|5877.3|2
1612436790000|2021-02-04 11:06:30|5880.4|5877.6|5880.3|5877.5|5880.7|5877.9|5879.7|5876.9|10
1612436800000|2021-02-04 11:06:40|5880.2|5877.4|5880.6|5877.8|5880.6|5877.8|5880.2|5877.4|3
1612436810000|2021-02-04 11:06:50|5880.7|5877.9|5880.1|5877.3|5880.7|5877.9|5880.1|5877.3|59
1612436820000|2021-02-04 11:07:00|5879.7|5876.9|5879.7|5876.9|5879.7|5876.9|5879.7|5876.9|6
1612436830000|2021-02-04 11:07:10|5880.4|5877.6|5880.2|5877.4|5880.6|5877.8|5880.2|5877.4|0
1612436840000|2021-02-04 11:07:20|5880.6|5877.8|5880.6|5877.8|5880.6|5877.8|5880.6|5877.8|1
1612436860000|2021-02-04 11:07:40|||||||||72
1612436870000|2021-02-04 11:07:50|5880.1|5877.3|5880.1|5877.3|5880.2|5877.4|5879.7|5876.9|51
1612436880000|2021-02-04 11:08:00|5879.7|5876.9|5880.1|5877.3|5880.4|5877.6|5879.7|5876.9|15
1612436890000|2021-02-04 11:08:10|5880.4|5877.6|5880.7|5877.9|5880.7|5877.9|5880.1|5877.3|1
1612436900000|2021-02-04 11:08:20|5880.1|5877.3|5880.1|5877.3|5880.1|5877.3|5880.1|5877.3|0
1612436910000|2021-02-04 11:08:30|5879.7|5876.9|5879.7|5876.9|5879.7|5876.9|5879.7|5876.9|0
1612436920000|2021-02-04 11:08:40|5880.1|5877.3|5879.6|5876.8|5880.1|5877.3|5879.6|5876.8|1
1612436930000|2021-02-04 11:08:50|5879.2|5876.4|5877.1|5874.3|5879.2|5876.4|5877.1|5874.3|19
1612436940000|2021-02-04 11:09:00|5876.7|5873.9|5877.1|5874.3|5877.4|5874.6|5876.6|5873.8|5
1612436950000|2021-02-04 11:09:10|5877.4|5874.6|5877.9|5875.1|5878.4|5875.6|5877.1|5874.3|18
1612436960000|2021-02-04 11:09:20|5878.4|5875.6|5879.1|5876.3|5879.1|5876.3|5878.1|5875.3|2
1612436970000|2021-02-04 11:09:30|5878.7|5875.9|5878.1|5875.3|5878.7|5875.9|5877.7|5874.9|3
1612436980000|2021-02-04 11:09:40|5878.4|5875.6|5878.1|5875.3|5878.6|5875.8|5878.1|5875.3|1
1612436990000|2021-02-04 11:09:50|5878.6|5875.8|5878.6|5875.8|5878.6|5875.8|5878.6|5875.8|0
1612437000000|2021-02-04 11:10:00|5878.1|5875.3|5878.4|5875.6|5878.4|5875.6|5877.7|5874.9|4
1612437010000|2021-02-04 11:10:10|5879.4|5876.6|5878.6|5875.8|5879.4|5876.6|5878.6|5875.8|4
1612437020000|2021-02-04 11:10:20|5878.4|5875.6|5879.1|5876.3|5879.1|5876.3|5878.4|5875.6|8
1612437030000|2021-02-04 11:10:30|5878.7|5875.9|5878.9|5876.1|5878.9|5876.1|5878.6|5875.8|0
1612437040000|2021-02-04 11:10:40|5879.1|5876.3|5878.9|5876.1|5879.7|5876.9|5878.6|5875.8|8
1612437050000|2021-02-04 11:10:50|5878.7|5875.9|5879.1|5876.3|5879.4|5876.6|5878.6|5875.8|2
1612437060000|2021-02-04 11:11:00|5878.7|5875.9|5879.1|5876.3|5879.1|5876.3|5878.7|5875.9|6
1612437070000|2021-02-04 11:11:10|5879.4|5876.6|5879.1|5876.3|5879.4|5876.6|5878.7|5875.9|2
1612437080000|2021-02-04 11:11:20|5879.4|5876.6|5879.1|5876.3|5879.6|5876.8|5879.1|5876.3|2
1612437100000|2021-02-04 11:11:40|5879.4|5876.6|5879.1|5876.3|5879.4|5876.6|5878.6|5875.8|1
1612437110000|2021-02-04 11:11:50|5878.7|5875.9|5878.6|5875.8|5879.1|5876.3|5878.6|5875.8|0
1612437120000|2021-02-04 11:12:00|5878.9|5876.1|5879.6|5876.8|5879.6|5876.8|5878.9|5876.1|21
1612437140000|2021-02-04 11:12:20|5879.4|5876.6|5878.6|5875.8|5879.4|5876.6|5877.7|5874.9|38
1612437150000|2021-02-04 11:12:30|5878.4|5875.6|5879.4|5876.6|5879.4|5876.6|5878.4|5875.6|6
1612437160000|2021-02-04 11:12:40|5879.6|5876.8|5880.1|5877.3|5880.1|5877.3|5879.6|5876.8|2
1612437180000|2021-02-04 11:13:00|5879.6|5876.8|5879.9|5877.1|5879.9|5877.1|5879.6|5876.8|0
1612437190000|2021-02-04 11:13:10|5880.1|5877.3|5880.4|5877.6|5880.4|5877.6|5879.7|5876.9|8
1612437200000|2021-02-04 11:13:20|5880.6|5877.8|5880.7|5877.9|5880.7|5877.9|5880.6|5877.8|28
1612437210000|2021-02-04 11:13:30|5880.6|5877.8|5880.4|5877.6|5880.6|5877.8|5879.6|5876.8|9
1612437220000|2021-02-04 11:13:40|5880.6|5877.8|5880.6|5877.8|5880.6|5877.8|5880.6|5877.8|8
1612437230000|2021-02-04 11:13:50|||||||||28
1612437240000|2021-02-04 11:14:00|5880.4|5877.6|5880.6|5877.8|5880.6|5877.8|5879.7|5876.9|19
1612437250000|2021-02-04 11:14:10|||||||||8
1612437260000|2021-02-04 11:14:20|5880.7|5877.9|5880.7|5877.9|5880.7|5877.9|5880.7|5877.9|16
1612437270000|2021-02-04 11:14:30|||||||||9
1612437280000|2021-02-04 11:14:40|||||||||74
1612437300000|2021-02-04 11:15:00|||||||||6
1612437310000|2021-02-04 11:15:10|||||||||4
1612437330000|2021-02-04 11:15:30|||||||||8
1612437340000|2021-02-04 11:15:40|5880.3|5877.5|5880.6|5877.8|5880.6|5877.8|5879.7|5876.9|43
1612437350000|2021-02-04 11:15:50|5880.4|5877.6|5880.7|5877.9|5880.7|5877.9|5880.1|5877.3|9
1612437360000|2021-02-04 11:16:00|5880.6|5877.8|5880.4|5877.6|5880.6|5877.8|5880.1|5877.3|27
1612437370000|2021-02-04 11:16:10|5880.1|5877.3|5879.7|5876.9|5880.1|5877.3|5879.7|5876.9|12
1612437390000|2021-02-04 11:16:30|5880.4|5877.6|5880.4|5877.6|5880.4|5877.6|5880.4|5877.6|3
1612437400000|2021-02-04 11:16:40|5880.7|5877.9|5880.7|5877.9|5880.7|5877.9|5880.7|5877.9|3
1612437410000|2021-02-04 11:16:50|5880.4|5877.6|5879.7|5876.9|5880.6|5877.8|5879.7|5876.9|34
1612437420000|2021-02-04 11:17:00|5880.1|5877.3|5879.7|5876.9|5880.4|5877.6|5879.7|5876.9|6
1612437430000|2021-02-04 11:17:10|||||||||1
1612437440000|2021-02-04 11:17:20|5880|5877.2|5880.7|5877.9|5880.7|5877.9|5880|5877.2|1
1612437460000|2021-02-04 11:17:40|5880.1|5877.3|5880.1|5877.3|5880.4|5877.6|5880.1|5877.3|19
1612437470000|2021-02-04 11:17:50|5880.4|5877.6|5877.7|5874.9|5880.4|5877.6|5877.7|5874.9|22
1612437480000|2021-02-04 11:18:00|5878.1|5875.3|5880.4|5877.6|5880.7|5877.9|5878.1|5875.3|160
1612437490000|2021-02-04 11:18:10|5880.6|5877.8|5880.2|5877.4|5880.6|5877.8|5880.1|5877.3|6
1612437500000|2021-02-04 11:18:20|5879.7|5876.9|5880.4|5877.6|5880.4|5877.6|5879.7|5876.9|1
1612437510000|2021-02-04 11:18:30|5880.2|5877.4|5880.1|5877.3|5880.2|5877.4|5880.1|5877.3|1
1612437520000|2021-02-04 11:18:40|5879.7|5876.9|5879.7|5876.9|5880.1|5877.3|5879.6|5876.8|1
1612437530000|2021-02-04 11:18:50|5880.1|5877.3|5880.1|5877.3|5880.1|5877.3|5879.7|5876.9|1
1612437540000|2021-02-04 11:19:00|5880.4|5877.6|5879.7|5876.9|5880.4|5877.6|5879.7|5876.9|1
1612437550000|2021-02-04 11:19:10|5880.1|5877.3|5879.7|5876.9|5880.1|5877.3|5879.7|5876.9|1
1612437560000|2021-02-04 11:19:20|5879.6|5876.8|5877.4|5874.6|5879.6|5876.8|5876.7|5873.9|13
1612437570000|2021-02-04 11:19:30|5877.6|5874.8|5880.6|5877.8|5880.7|5877.9|5877.6|5874.8|81
1612437580000|2021-02-04 11:19:40|5880.7|5877.9|5880.4|5877.6|5880.7|5877.9|5880.1|5877.3|27
1612437590000|2021-02-04 11:19:50|5880.2|5877.4|5880.1|5877.3|5880.6|5877.8|5880.1|5877.3|0
1612437600000|2021-02-04 11:20:00|5879.7|5876.9|5879.7|5876.9|5879.7|5876.9|5879.7|5876.9|3
1612437610000|2021-02-04 11:20:10|5879.6|5876.8|5880.4|5877.6|5880.4|5877.6|5878.7|5875.9|9
1612437620000|2021-02-04 11:20:20|5880.1|5877.3|5880.1|5877.3|5880.1|5877.3|5879.6|5876.8|0
1612437630000|2021-02-04 11:20:30|5879.9|5877.1|5879.4|5876.6|5879.9|5877.1|5879.4|5876.6|0
1612437640000|2021-02-04 11:20:40|5879.6|5876.8|5878.1|5875.3|5879.6|5876.8|5878.1|5875.3|6
1612437650000|2021-02-04 11:20:50|5877.7|5874.9|5878.6|5875.8|5879.1|5876.3|5877.7|5874.9|14
1612437660000|2021-02-04 11:21:00|5878.4|5875.6|5878.6|5875.8|5879.1|5876.3|5878.4|5875.6|4
1612437670000|2021-02-04 11:21:10|5878.1|5875.3|5880.4|5877.6|5880.7|5877.9|5877.9|5875.1|67
1612437680000|2021-02-04 11:21:20|5880.1|5877.3|5880.1|5877.3|5880.4|5877.6|5880.1|5877.3|1
1612437690000|2021-02-04 11:21:30|5879.6|5876.8|5879.7|5876.9|5879.7|5876.9|5879.6|5876.8|0
1612437700000|2021-02-04 11:21:40|5879.4|5876.6|5879.4|5876.6|5879.4|5876.6|5879.4|5876.6|0
1612437720000|2021-02-04 11:22:00|5879.1|5876.3|5878.7|5875.9|5879.1|5876.3|5878.7|5875.9|2
1612437730000|2021-02-04 11:22:10|5878.6|5875.8|5878.7|5875.9|5879.1|5876.3|5878.6|5875.8|0
1612437740000|2021-02-04 11:22:20|5879.4|5876.6|5879.4|5876.6|5879.4|5876.6|5879.4|5876.6|1
1612437750000|2021-02-04 11:22:30|5879.6|5876.8|5879.6|5876.8|5879.6|5876.8|5879.6|5876.8|0
1612437760000|2021-02-04 11:22:40|5879.4|5876.6|5877.7|5874.9|5879.4|5876.6|5877.6|5874.8|23
1612437770000|2021-02-04 11:22:50|5877.4|5874.6|5878.4|5875.6|5878.4|5875.6|5877.4|5874.6|4
1612437780000|2021-02-04 11:23:00|5878.6|5875.8|5876.2|5873.4|5878.6|5875.8|5876.1|5873.3|21
1612437790000|2021-02-04 11:23:10|5876.4|5873.6|5880.6|5877.8|5880.6|5877.8|5876.4|5873.6|105
1612437800000|2021-02-04 11:23:20|5880.4|5877.6|5880.4|5877.6|5880.4|5877.6|5879.6|5876.8|10
1612437810000|2021-02-04 11:23:30|5880.1|5877.3|5880.7|5877.9|5880.7|5877.9|5880.1|5877.3|7
1612437820000|2021-02-04 11:23:40|5880.6|5877.8|5879.8|5877|5880.6|5877.8|5879.8|5877|21
1612437830000|2021-02-04 11:23:50|5879.4|5876.6|5879.3|5876.5|5879.4|5876.6|5878.7|5875.9|5
1612437840000|2021-02-04 11:24:00|5879.4|5876.6|5879.4|5876.6|5879.4|5876.6|5878.6|5875.8|10
1612437860000|2021-02-04 11:24:20|||||||||3
1612437880000|2021-02-04 11:24:40|||||||||3
1612437900000|2021-02-04 11:25:00|5879.3|5876.5|5879.4|5876.6|5879.4|5876.6|5878.6|5875.8|30
1612437930000|2021-02-04 11:25:30|5878.9|5876.1|5878.9|5876.1|5878.9|5876.1|5878.9|5876.1|23
1612437940000|2021-02-04 11:25:40|5879.1|5876.3|5879.4|5876.6|5879.4|5876.6|5879.1|5876.3|10
1612437950000|2021-02-04 11:25:50|5880.4|5877.6|5880.4|5877.6|5880.4|5877.6|5880.4|5877.6|30
1612437960000|2021-02-04 11:26:00|5880.1|5877.3|5880.1|5877.3|5880.1|5877.3|5880.1|5877.3|2
1612437970000|2021-02-04 11:26:10|5879.9|5877.1|5879.9|5877.1|5879.9|5877.1|5879.9|5877.1|0
1612437980000|2021-02-04 11:26:20|5880.3|5877.5|5879.9|5877.1|5880.4|5877.6|5879.9|5877.1|6
1612437990000|2021-02-04 11:26:30|5880.3|5877.5|5880.4|5877.6|5880.4|5877.6|5879.9|5877.1|7
1612438020000|2021-02-04 11:27:00|||||||||4
1612438030000|2021-02-04 11:27:10|5880.6|5877.8|5880.4|5877.6|5880.6|5877.8|5879.6|5876.8|80
1612438040000|2021-02-04 11:27:20|5880.1|5877.3|5880.1|5877.3|5880.4|5877.6|5880.1|5877.3|0
1612438050000|2021-02-04 11:27:30|5879.9|5877.1|5879.4|5876.6|5879.9|5877.1|5878.9|5876.1|1
1612438060000|2021-02-04 11:27:40|5880.6|5877.8|5880.1|5877.3|5880.6|5877.8|5880.1|5877.3|15
1612438070000|2021-02-04 11:27:50|5879.6|5876.8|5879.1|5876.3|5879.6|5876.8|5879.1|5876.3|2
1612438080000|2021-02-04 11:28:00|5879.4|5876.6|5879.1|5876.3|5879.4|5876.6|5879.1|5876.3|0
1612438090000|2021-02-04 11:28:10|5878.7|5875.9|5878.6|5875.8|5878.7|5875.9|5878.6|5875.8|0
1612438100000|2021-02-04 11:28:20|5878.1|5875.3|5878.4|5875.6|5878.4|5875.6|5878.1|5875.3|0
1612438110000|2021-02-04 11:28:30|5878.7|5875.9|5879.4|5876.6|5879.4|5876.6|5878.7|5875.9|5
1612438120000|2021-02-04 11:28:40|5879.1|5876.3|5879.4|5876.6|5879.6|5876.8|5879.1|5876.3|8
1612438130000|2021-02-04 11:28:50|||||||||1
1612438140000|2021-02-04 11:29:00|5879.3|5876.5|5878.1|5875.3|5879.3|5876.5|5877.7|5874.9|19
1612438150000|2021-02-04 11:29:10|5878.4|5875.6|5878.1|5875.3|5878.4|5875.6|5878.1|5875.3|1
1612438160000|2021-02-04 11:29:20|5877.6|5874.8|5877.6|5874.8|5877.6|5874.8|5877.6|5874.8|1
1612438170000|2021-02-04 11:29:30|5877.4|5874.6|5877.1|5874.3|5877.4|5874.6|5876.6|5873.8|3
1612438180000|2021-02-04 11:29:40|5876.7|5873.9|5876.1|5873.3|5876.7|5873.9|5875.7|5872.9|10
1612438190000|2021-02-04 11:29:50|5875.7|5872.9|5877.4|5874.6|5877.4|5874.6|5875.7|5872.9|25
1612438200000|2021-02-04 11:30:00|5876.6|5873.8|5876.1|5873.3|5876.6|5873.8|5875.1|5872.3|56
1612438210000|2021-02-04 11:30:10|5876.4|5873.6|5878.6|5875.8|5879.6|5876.8|5876.1|5873.3|23
1612438220000|2021-02-04 11:30:20|5878.9|5876.1|5878.6|5875.8|5878.9|5876.1|5878.6|5875.8|45
1612438230000|2021-02-04 11:30:30|5879.4|5876.6|5878.7|5875.9|5879.4|5876.6|5878.7|5875.9|3
1612438240000|2021-02-04 11:30:40|5878.6|5875.8|5877.1|5874.3|5878.6|5875.8|5877.1|5874.3|84
1612438250000|2021-02-04 11:30:50|5876.7|5873.9|5876.7|5873.9|5876.7|5873.9|5876.7|5873.9|0
1612438260000|2021-02-04 11:31:00|5876.6|5873.8|5876.6|5873.8|5876.6|5873.8|5875.7|5872.9|9
1612438270000|2021-02-04 11:31:10|5876.1|5873.3|5876.1|5873.3|5876.1|5873.3|5875.7|5872.9|1
1612438280000|2021-02-04 11:31:20|5876.4|5873.6|5876.6|5873.8|5876.6|5873.8|5876.4|5873.6|3
1612438290000|2021-02-04 11:31:30|5875.7|5872.9|5873.7|5870.9|5875.7|5872.9|5872.7|5869.9|1063
1612438300000|2021-02-04 11:31:40|5874|5871.2|5874.3|5871.5|5874.3|5871.5|5873.7|5870.9|14
1612438310000|2021-02-04 11:31:50|5875.7|5872.9|5878.3|5875.5|5878.6|5875.8|5875.7|5872.9|64
1612438320000|2021-02-04 11:32:00|5878.2|5875.4|5878.7|5875.9|5878.8|5876|5878.2|5875.4|13
1612438330000|2021-02-04 11:32:10|5878.3|5875.5|5878|5875.2|5878.3|5875.5|5878|5875.2|1
1612438340000|2021-02-04 11:32:20|5877.8|5875|5878.3|5875.5|5878.7|5875.9|5877.8|5875|4
1612438350000|2021-02-04 11:32:30|5878.2|5875.4|5877.3|5874.5|5878.2|5875.4|5877.3|5874.5|3
1612438360000|2021-02-04 11:32:40|5877.7|5874.9|5877.8|5875|5877.8|5875|5877.7|5874.9|0
1612438370000|2021-02-04 11:32:50|5878.3|5875.5|5878.3|5875.5|5878.3|5875.5|5878.3|5875.5|19
1612438380000|2021-02-04 11:33:00|5878.7|5875.9|5878.3|5875.5|5878.7|5875.9|5878.3|5875.5|1
1612438390000|2021-02-04 11:33:10|5877.8|5875|5878.3|5875.5|5878.3|5875.5|5877.8|5875|2
1612438400000|2021-02-04 11:33:20|5877.8|5875|5878.8|5876|5879.7|5876.9|5877.8|5875|92
1612438410000|2021-02-04 11:33:30|5879.2|5876.4|5879.7|5876.9|5879.7|5876.9|5878.8|5876|11
1612438420000|2021-02-04 11:33:40|5879.2|5876.4|5879.8|5877|5880.2|5877.4|5878.8|5876|30
1612438430000|2021-02-04 11:33:50|5879.7|5876.9|5879.2|5876.4|5879.7|5876.9|5878.8|5876|38
1612438440000|2021-02-04 11:34:00|5878.8|5876|5879.7|5876.9|5879.7|5876.9|5878.8|5876|14
1612438460000|2021-02-04 11:34:20|5879.3|5876.5|5878.2|5875.4|5879.3|5876.5|5878.2|5875.4|25
1612438470000|2021-02-04 11:34:30|5878.6|5875.8|5878.2|5875.4|5879.2|5876.4|5878.2|5875.4|10
1612438480000|2021-02-04 11:34:40|5878.7|5875.9|5878.7|5875.9|5878.7|5875.9|5878.7|5875.9|0
1612438490000|2021-02-04 11:34:50|5879.2|5876.4|5879.2|5876.4|5879.2|5876.4|5879.2|5876.4|2
1612438500000|2021-02-04 11:35:00|5879.6|5876.8|5880.7|5877.9|5880.8|5878|5879.3|5876.5|104
1612438510000|2021-02-04 11:35:10|5880|5877.2|5879.2|5876.4|5880|5877.2|5879.2|5876.4|37
1612438520000|2021-02-04 11:35:20|||||||||7
1612438530000|2021-02-04 11:35:30|5879.7|5876.9|5879.3|5876.5|5879.7|5876.9|5879.3|5876.5|1
1612438540000|2021-02-04 11:35:40|5879.7|5876.9|5879.2|5876.4|5879.7|5876.9|5879.2|5876.4|12
1612438550000|2021-02-04 11:35:50|5879.7|5876.9|5879.2|5876.4|5879.7|5876.9|5879.2|5876.4|0
1612438570000|2021-02-04 11:36:10|5878.8|5876|5878.8|5876|5878.8|5876|5878.8|5876|6
1612438580000|2021-02-04 11:36:20|5878.7|5875.9|5878.7|5875.9|5878.7|5875.9|5878.3|5875.5|11
1612438590000|2021-02-04 11:36:30|5879.7|5876.9|5879.7|5876.9|5879.7|5876.9|5879.7|5876.9|6
1612438620000|2021-02-04 11:37:00|5879.3|5876.5|5879.7|5876.9|5879.7|5876.9|5879.3|5876.5|21
1612438630000|2021-02-04 11:37:10|5879.8|5877|5878.7|5875.9|5879.8|5877|5878|5875.2|179
1612438650000|2021-02-04 11:37:30|||||||||1
1612438660000|2021-02-04 11:37:40|5878.8|5876|5879.6|5876.8|5879.6|5876.8|5878.8|5876|11
1612438670000|2021-02-04 11:37:50|5879.8|5877|5879.8|5877|5879.8|5877|5879.8|5877|1
1612438690000|2021-02-04 11:38:10|5879.7|5876.9|5879.7|5876.9|5879.7|5876.9|5879.3|5876.5|20
1612438700000|2021-02-04 11:38:20|5879.8|5877|5879.7|5876.9|5879.8|5877|5879.3|5876.5|2
1612438710000|2021-02-04 11:38:30|5879.3|5876.5|5879.7|5876.9|5879.7|5876.9|5879.3|5876.5|0
1612438720000|2021-02-04 11:38:40|5879.3|5876.5|5878.7|5875.9|5879.3|5876.5|5878.7|5875.9|2
1612438740000|2021-02-04 11:39:00|5878.8|5876|5878.7|5875.9|5878.8|5876|5878|5875.2|6
1612438750000|2021-02-04 11:39:10|5878.8|5876|5878.3|5875.5|5878.8|5876|5878.3|5875.5|3
1612438760000|2021-02-04 11:39:20|5878|5875.2|5878.7|5875.9|5878.7|5875.9|5878|5875.2|3
1612438770000|2021-02-04 11:39:30|5878.8|5876|5878.8|5876|5878.8|5876|5878.8|5876|0
1612438800000|2021-02-04 11:40:00|5878.7|5875.9|5877.7|5874.9|5878.7|5875.9|5877.7|5874.9|9
1612438810000|2021-02-04 11:40:10|5877.8|5875|5877.8|5875|5877.8|5875|5877.8|5875|2
1612438820000|2021-02-04 11:40:20|5877.7|5874.9|5876.8|5874|5877.7|5874.9|5876.8|5874|3
1612438830000|2021-02-04 11:40:30|5876.7|5873.9|5875.8|5873|5876.7|5873.9|5874.7|5871.9|37
1612438840000|2021-02-04 11:40:40|5875.7|5872.9|5878.2|5875.4|5878.2|5875.4|5875.3|5872.5|546
1612438850000|2021-02-04 11:40:50|5877.8|5875|5877.8|5875|5877.8|5875|5877.8|5875|0
1612438860000|2021-02-04 11:41:00|5878|5875.2|5878.7|5875.9|5878.7|5875.9|5877.6|5874.8|19
1612438870000|2021-02-04 11:41:10|5878.3|5875.5|5878.6|5875.8|5878.7|5875.9|5878.2|5875.4|24
1612438880000|2021-02-04 11:41:20|5878.7|5875.9|5877.8|5875|5878.7|5875.9|5877.3|5874.5|7
1612438890000|2021-02-04 11:41:30|5878.2|5875.4|5877.8|5875|5878.3|5875.5|5877.8|5875|1
1612438900000|2021-02-04 11:41:40|5878|5875.2|5878.3|5875.5|5878.3|5875.5|5878|5875.2|1
1612438910000|2021-02-04 11:41:50|5877.8|5875|5878.2|5875.4|5878.2|5875.4|5877.8|5875|0
1612438920000|2021-02-04 11:42:00|5878.7|5875.9|5878.3|5875.5|5878.7|5875.9|5878.3|5875.5|1
1612438930000|2021-02-04 11:42:10|5878.2|5875.4|5878.2|5875.4|5878.2|5875.4|5878.2|5875.4|0
1612438940000|2021-02-04 11:42:20|5878.1|5875.3|5877.3|5874.5|5878.1|5875.3|5877.3|5874.5|4
1612438950000|2021-02-04 11:42:30|5877|5874.2|5876.8|5874|5877|5874.2|5876.8|5874|0
1612438960000|2021-02-04 11:42:40|5876.7|5873.9|5875.7|5872.9|5876.7|5873.9|5875.7|5872.9|1
1612438970000|2021-02-04 11:42:50|5875.3|5872.5|5874.3|5871.5|5875.3|5872.5|5873.8|5871|5
1612438980000|2021-02-04 11:43:00|5873.8|5871|5874.3|5871.5|5874.3|5871.5|5873.7|5870.9|5
1612438990000|2021-02-04 11:43:10|5873.8|5871|5874.3|5871.5|5874.7|5871.9|5873.7|5870.9|1
1612439000000|2021-02-04 11:43:20|5874.7|5871.9|5874.3|5871.5|5874.7|5871.9|5874.3|5871.5|1
1612439010000|2021-02-04 11:43:30|5875.1|5872.3|5875.3|5872.5|5875.8|5873|5875.1|5872.3|38
1612439020000|2021-02-04 11:43:40|5875.8|5873|5875.8|5873|5876.7|5873.9|5875.3|5872.5|63
1612439030000|2021-02-04 11:43:50|5875.7|5872.9|5875.7|5872.9|5875.8|5873|5875.3|5872.5|3
1612439040000|2021-02-04 11:44:00|5875.8|5873|5874|5871.2|5875.8|5873|5874|5871.2|7
1612439050000|2021-02-04 11:44:10|||||||||1
1612439060000|2021-02-04 11:44:20|5873.7|5870.9|5875.2|5872.4|5875.2|5872.4|5872.8|5870|10
1612439070000|2021-02-04 11:44:30|5874.8|5872|5874.5|5871.7|5874.8|5872|5874.2|5871.4|15
1612439080000|2021-02-04 11:44:40|5874.8|5872|5874.8|5872|5874.8|5872|5874.8|5872|0
1612439100000|2021-02-04 11:45:00|5874.5|5871.7|5873.8|5871|5874.5|5871.7|5873.8|5871|2
1612439110000|2021-02-04 11:45:10|5874.5|5871.7|5874.3|5871.5|5874.7|5871.9|5874.3|5871.5|3
1612439120000|2021-02-04 11:45:20|5874.7|5871.9|5874.3|5871.5|5874.7|5871.9|5874.3|5871.5|5
1612439130000|2021-02-04 11:45:30|5874.7|5871.9|5874.3|5871.5|5874.7|5871.9|5874.3|5871.5|1
1612439140000|2021-02-04 11:45:40|5874.7|5871.9|5874.8|5872|5874.8|5872|5874.7|5871.9|0
1612439160000|2021-02-04 11:46:00|5874.9|5872.1|5875.7|5872.9|5875.7|5872.9|5874.9|5872.1|11
1612439170000|2021-02-04 11:46:10|5875.8|5873|5875.8|5873|5875.8|5873|5875.8|5873|0
1612439180000|2021-02-04 11:46:20|5877.7|5874.9|5879.7|5876.9|5879.7|5876.9|5877.7|5874.9|197
1612439190000|2021-02-04 11:46:30|5878.7|5875.9|5878|5875.2|5878.7|5875.9|5878|5875.2|14
1612439200000|2021-02-04 11:46:40|5877.7|5874.9|5878.5|5875.7|5878.5|5875.7|5877.7|5874.9|3
1612439210000|2021-02-04 11:46:50|5878.7|5875.9|5878.7|5875.9|5878.7|5875.9|5878.7|5875.9|97
1612439220000|2021-02-04 11:47:00|5878.4|5875.6|5878.5|5875.7|5878.5|5875.7|5878.4|5875.6|57
1612439230000|2021-02-04 11:47:10|5878|5875.2|5878.2|5875.4|5878.2|5875.4|5878|5875.2|2
1612439240000|2021-02-04 11:47:20|5878|5875.2|5878|5875.2|5878|5875.2|5878|5875.2|1
1612439250000|2021-02-04 11:47:30|5878.4|5875.6|5878|5875.2|5878.4|5875.6|5878|5875.2|2
1612439260000|2021-02-04 11:47:40|5877.7|5874.9|5876|5873.2|5877.7|5874.9|5876|5873.2|9
1612439270000|2021-02-04 11:47:50|5875.7|5872.9|5875.5|5872.7|5875.7|5872.9|5875|5872.2|0
1612439280000|2021-02-04 11:48:00|5875.2|5872.4|5875.5|5872.7|5875.5|5872.7|5875.2|5872.4|48
1612439290000|2021-02-04 11:48:10|5875.7|5872.9|5875.2|5872.4|5875.7|5872.9|5875.2|5872.4|15
1612439300000|2021-02-04 11:48:20|5875.3|5872.5|5875.2|5872.4|5875.7|5872.9|5875.2|5872.4|6
1612439310000|2021-02-04 11:48:30|5874.7|5871.9|5874.8|5872|5874.8|5872|5874.3|5871.5|346
1612439330000|2021-02-04 11:48:50|5874.7|5871.9|5873.8|5871|5874.7|5871.9|5872.8|5870|20
1612439340000|2021-02-04 11:49:00|5873.2|5870.4|5873.3|5870.5|5873.3|5870.5|5872.8|5870|6
1612439350000|2021-02-04 11:49:10|5872.8|5870|5873.2|5870.4|5873.2|5870.4|5872.8|5870|2
1612439360000|2021-02-04 11:49:20|5873.3|5870.5|5873.2|5870.4|5873.7|5870.9|5873.2|5870.4|75
1612439370000|2021-02-04 11:49:30|5873.3|5870.5|5874.3|5871.5|5874.7|5871.9|5873.3|5870.5|7
1612439380000|2021-02-04 11:49:40|5874.5|5871.7|5874.8|5872|5874.8|5872|5874.5|5871.7|0
1612439390000|2021-02-04 11:49:50|5874.3|5871.5|5874.3|5871.5|5874.3|5871.5|5874.3|5871.5|1
1612439400000|2021-02-04 11:50:00|5873.8|5871|5873.8|5871|5873.8|5871|5873.8|5871|0
1612439410000|2021-02-04 11:50:10|5873.7|5870.9|5873.7|5870.9|5873.7|5870.9|5873.7|5870.9|0
1612439420000|2021-02-04 11:50:20|5872.9|5870.1|5872.9|5870.1|5872.9|5870.1|5872.9|5870.1|3
1612439430000|2021-02-04 11:50:30|5872.8|5870|5872.8|5870|5872.8|5870|5872.3|5869.5|5
1612439440000|2021-02-04 11:50:40|5872.3|5869.5|5873.3|5870.5|5873.8|5871|5872.3|5869.5|15
1612439460000|2021-02-04 11:51:00|5872.9|5870.1|5871.3|5868.5|5872.9|5870.1|5870.8|5868|15
1612439480000|2021-02-04 11:51:20|5870.8|5868|5870.8|5868|5870.8|5868|5870.8|5868|0
1612439490000|2021-02-04 11:51:30|5870.7|5867.9|5870.8|5868|5870.8|5868|5870.3|5867.5|6
1612439500000|2021-02-04 11:51:40|5871.2|5868.4|5871.3|5868.5|5871.7|5868.9|5870.8|5868|15
1612439510000|2021-02-04 11:51:50|5871.7|5868.9|5870.8|5868|5871.7|5868.9|5870.8|5868|1
1612439520000|2021-02-04 11:52:00|||||||||1
1612439530000|2021-02-04 11:52:10|5871.3|5868.5|5871.3|5868.5|5871.3|5868.5|5871.3|5868.5|27
1612439540000|2021-02-04 11:52:20|5870.9|5868.1|5870.8|5868|5870.9|5868.1|5870.8|5868|9
1612439560000|2021-02-04 11:52:40|5871.7|5868.9|5871.8|5869|5871.8|5869|5871.7|5868.9|15
1612439570000|2021-02-04 11:52:50|5873.3|5870.5|5873.8|5871|5873.8|5871|5873.3|5870.5|55
1612439580000|2021-02-04 11:53:00|5873.7|5870.9|5874.3|5871.5|5875.2|5872.4|5873.7|5870.9|40
1612439590000|2021-02-04 11:53:10|5873.9|5871.1|5873.9|5871.1|5873.9|5871.1|5873.9|5871.1|1
1612439610000|2021-02-04 11:53:30|5873.8|5871|5873.8|5871|5873.8|5871|5873.8|5871|0
1612439620000|2021-02-04 11:53:40|5873.7|5870.9|5874.7|5871.9|5874.8|5872|5873.7|5870.9|14
1612439630000|2021-02-04 11:53:50|5873.8|5871|5874.3|5871.5|5874.3|5871.5|5873.8|5871|7
1612439640000|2021-02-04 11:54:00|5873.9|5871.1|5874.2|5871.4|5874.7|5871.9|5873.8|5871|4
1612439650000|2021-02-04 11:54:10|5874.3|5871.5|5874.8|5872|5874.8|5872|5874.3|5871.5|1
1612439660000|2021-02-04 11:54:20|5875.7|5872.9|5874.8|5872|5875.8|5873|5874.8|5872|15
1612439670000|2021-02-04 11:54:30|5873.9|5871.1|5874.7|5871.9|5874.7|5871.9|5873.9|5871.1|7
1612439680000|2021-02-04 11:54:40|5874.3|5871.5|5874.3|5871.5|5874.8|5872|5874.3|5871.5|3
1612439700000|2021-02-04 11:55:00|5874.2|5871.4|5873.7|5870.9|5874.2|5871.4|5873.7|5870.9|8
1612439710000|2021-02-04 11:55:10|5873.8|5871|5873.8|5871|5873.8|5871|5873.8|5871|5
1612439730000|2021-02-04 11:55:30|||||||||2
1612439740000|2021-02-04 11:55:40|5873.7|5870.9|5873.8|5871|5873.8|5871|5873.7|5870.9|2
1612439750000|2021-02-04 11:55:50|||||||||1
1612439760000|2021-02-04 11:56:00|5873.7|5870.9|5872.9|5870.1|5873.7|5870.9|5872.9|5870.1|2
1612439770000|2021-02-04 11:56:10|5872.8|5870|5872.8|5870|5872.8|5870|5871.8|5869|45
1612439780000|2021-02-04 11:56:20|||||||||19
1612439790000|2021-02-04 11:56:30|||||||||2
1612439800000|2021-02-04 11:56:40|5872.7|5869.9|5871.8|5869|5872.7|5869.9|5871.8|5869|3
1612439810000|2021-02-04 11:56:50|||||||||1
1612439820000|2021-02-04 11:57:00|5871.3|5868.5|5871.3|5868.5|5871.7|5868.9|5870.9|5868.1|4
1612439830000|2021-02-04 11:57:10|5871.7|5868.9|5870.9|5868.1|5871.7|5868.9|5870.9|5868.1|0
1612439850000|2021-02-04 11:57:30|5870.7|5867.9|5870.7|5867.9|5870.7|5867.9|5870.7|5867.9|0
1612439860000|2021-02-04 11:57:40|5871.7|5868.9|5872.2|5869.4|5872.3|5869.5|5871.7|5868.9|24
1612439870000|2021-02-04 11:57:50|5871.8|5869|5871.8|5869|5872.3|5869.5|5871.8|5869|1
1612439880000|2021-02-04 11:58:00|5872.2|5869.4|5871.8|5869|5872.2|5869.4|5871.8|5869|4
1612439890000|2021-02-04 11:58:10|5871.7|5868.9|5871.7|5868.9|5871.7|5868.9|5871.7|5868.9|0
1612439900000|2021-02-04 11:58:20|5872.2|5869.4|5871.2|5868.4|5872.2|5869.4|5870.9|5868.1|25
1612439920000|2021-02-04 11:58:40|5871.7|5868.9|5871.7|5868.9|5871.7|5868.9|5871.7|5868.9|1
1612439930000|2021-02-04 11:58:50|5870.8|5868|5870.8|5868|5870.8|5868|5870.8|5868|6
1612439940000|2021-02-04 11:59:00|5871.3|5868.5|5871.3|5868.5|5871.3|5868.5|5871.3|5868.5|8
1612439950000|2021-02-04 11:59:10|5870.9|5868.1|5869.8|5867|5870.9|5868.1|5869.8|5867|9
1612439960000|2021-02-04 11:59:20|5870.2|5867.4|5869.8|5867|5870.3|5867.5|5869.8|5867|1
1612439970000|2021-02-04 11:59:30|5869.7|5866.9|5869.7|5866.9|5869.7|5866.9|5869.7|5866.9|5
1612439990000|2021-02-04 11:59:50|5869.3|5866.5|5869.7|5866.9|5869.7|5866.9|5868.9|5866.1|4
1612440000000|2021-02-04 12:00:00|5870.2|5867.4|5870.3|5867.5|5870.7|5867.9|5869.8|5867|47
1612440010000|2021-02-04 12:00:10|5870.7|5867.9|5871.8|5869|5872.2|5869.4|5870.3|5867.5|106
1612440020000|2021-02-04 12:00:20|5870.9|5868.1|5873.7|5870.9|5873.7|5870.9|5870.9|5868.1|100
1612440030000|2021-02-04 12:00:30|5874.4|5871.6|5874.7|5871.9|5875.7|5872.9|5873.9|5871.1|60
1612440040000|2021-02-04 12:00:40|5874.3|5871.5|5874.7|5871.9|5875.8|5873|5874.3|5871.5|146
1612440050000|2021-02-04 12:00:50|5874.8|5872|5874.2|5871.4|5874.8|5872|5874.2|5871.4|5
1612440060000|2021-02-04 12:01:00|5874.7|5871.9|5873.2|5870.4|5874.7|5871.9|5872.8|5870|135
1612440070000|2021-02-04 12:01:10|5872.8|5870|5873.2|5870.4|5873.2|5870.4|5872.8|5870|0
1612440080000|2021-02-04 12:01:20|5872.8|5870|5872.8|5870|5872.8|5870|5872.8|5870|0
1612440090000|2021-02-04 12:01:30|5872.7|5869.9|5871.8|5869|5872.7|5869.9|5871.8|5869|7
1612440100000|2021-02-04 12:01:40|5872.2|5869.4|5872.7|5869.9|5872.7|5869.9|5872.2|5869.4|0
1612440110000|2021-02-04 12:01:50|5872.3|5869.5|5872.2|5869.4|5872.7|5869.9|5871.8|5869|13
1612440120000|2021-02-04 12:02:00|5872.7|5869.9|5872.3|5869.5|5872.7|5869.9|5871.8|5869|35
1612440130000|2021-02-04 12:02:10|5872.7|5869.9|5872.7|5869.9|5872.7|5869.9|5872.7|5869.9|0
1612440140000|2021-02-04 12:02:20|5872.3|5869.5|5873.4|5870.6|5873.8|5871|5872.3|5869.5|5
1612440150000|2021-02-04 12:02:30|5872.9|5870.1|5871.7|5868.9|5872.9|5870.1|5871.3|5868.5|1
1612440160000|2021-02-04 12:02:40|5871.8|5869|5871.8|5869|5871.8|5869|5871.8|5869|0
1612440170000|2021-02-04 12:02:50|5872.7|5869.9|5871.8|5869|5872.7|5869.9|5871.8|5869|4
1612440180000|2021-02-04 12:03:00|5871.7|5868.9|5871.8|5869|5871.8|5869|5871.3|5868.5|3
1612440190000|2021-02-04 12:03:10|5871.9|5869.1|5872.3|5869.5|5872.8|5870|5871.9|5869.1|3
1612440200000|2021-02-04 12:03:20|5872.8|5870|5871.8|5869|5872.8|5870|5871.8|5869|8
1612440210000|2021-02-04 12:03:30|5871.9|5869.1|5873.7|5870.9|5873.7|5870.9|5871.9|5869.1|2
1612440220000|2021-02-04 12:03:40|5873.3|5870.5|5873.8|5871|5873.8|5871|5873.3|5870.5|0
1612440230000|2021-02-04 12:03:50|5873.9|5871.1|5874.3|5871.5|5874.3|5871.5|5873.9|5871.1|9
1612440240000|2021-02-04 12:04:00|5873.8|5871|5872.9|5870.1|5873.8|5871|5872.9|5870.1|1
1612440250000|2021-02-04 12:04:10|5873.7|5870.9|5873.8|5871|5873.8|5871|5873.3|5870.5|5
1612440260000|2021-02-04 12:04:20|5873.9|5871.1|5874.7|5871.9|5874.7|5871.9|5873.9|5871.1|1
1612440280000|2021-02-04 12:04:40|5874.9|5872.1|5875.3|5872.5|5875.8|5873|5874.9|5872.1|9
1612440290000|2021-02-04 12:04:50|5875.7|5872.9|5875.8|5873|5875.8|5873|5875.7|5872.9|0
1612440300000|2021-02-04 12:05:00|5875.7|5872.9|5874.8|5872|5875.7|5872.9|5873.8|5871|5
1612440310000|2021-02-04 12:05:10|5875.3|5872.5|5875.7|5872.9|5875.7|5872.9|5875.3|5872.5|1
1612440320000|2021-02-04 12:05:20|5875.9|5873.1|5876.8|5874|5876.8|5874|5875.9|5873.1|20
1612440330000|2021-02-04 12:05:30|||||||||3
1612440350000|2021-02-04 12:05:50|5877.5|5874.7|5877.2|5874.4|5877.7|5874.9|5876.8|5874|98
1612440360000|2021-02-04 12:06:00|5877.7|5874.9|5877.3|5874.5|5877.7|5874.9|5877.3|5874.5|77
1612440370000|2021-02-04 12:06:10|5877.7|5874.9|5877.7|5874.9|5877.7|5874.9|5877.7|5874.9|0
1612440380000|2021-02-04 12:06:20|5878.4|5875.6|5879.7|5876.9|5879.7|5876.9|5878.4|5875.6|21
1612440390000|2021-02-04 12:06:30|5878.7|5875.9|5878.7|5875.9|5878.7|5875.9|5878.7|5875.9|13
1612440400000|2021-02-04 12:06:40|5877.7|5874.9|5878|5875.2|5878|5875.2|5877.7|5874.9|5
1612440410000|2021-02-04 12:06:50|5877.8|5875|5879.3|5876.5|5879.8|5877|5877.7|5874.9|36
1612440420000|2021-02-04 12:07:00|5879.2|5876.4|5878.8|5876|5879.2|5876.4|5878.8|5876|1
1612440430000|2021-02-04 12:07:10|5879.5|5876.7|5880.2|5877.4|5880.7|5877.9|5879.5|5876.7|137
1612440440000|2021-02-04 12:07:20|5879.9|5877.1|5878.8|5876|5879.9|5877.1|5878.8|5876|13
1612440450000|2021-02-04 12:07:30|5879.5|5876.7|5878.7|5875.9|5879.7|5876.9|5877.9|5875.1|113
1612440460000|2021-02-04 12:07:40|5879|5876.2|5878.7|5875.9|5879.2|5876.4|5878.3|5875.5|0
1612440470000|2021-02-04 12:07:50|5878.3|5875.5|5877.8|5875|5878.3|5875.5|5877.8|5875|0
1612440480000|2021-02-04 12:08:00|5878.2|5875.4|5877.8|5875|5878.2|5875.4|5877.8|5875|3
1612440490000|2021-02-04 12:08:10|5877.7|5874.9|5877.3|5874.5|5877.7|5874.9|5876.8|5874|5
1612440500000|2021-02-04 12:08:20|5876.9|5874.1|5878.3|5875.5|5878.8|5876|5876.8|5874|9
1612440510000|2021-02-04 12:08:30|5878.7|5875.9|5878.7|5875.9|5878.7|5875.9|5878.3|5875.5|0
1612440520000|2021-02-04 12:08:40|5878.3|5875.5|5877.8|5875|5878.3|5875.5|5877.8|5875|2
1612440530000|2021-02-04 12:08:50|5878.3|5875.5|5878.3|5875.5|5878.3|5875.5|5878.3|5875.5|0
1612440540000|2021-02-04 12:09:00|5877.8|5875|5876.9|5874.1|5877.8|5875|5876.9|5874.1|4
1612440550000|2021-02-04 12:09:10|5876.7|5873.9|5876.8|5874|5876.8|5874|5876.3|5873.5|2
1612440560000|2021-02-04 12:09:20|5876.3|5873.5|5876.3|5873.5|5876.7|5873.9|5876.3|5873.5|0
1612440570000|2021-02-04 12:09:30|5876.4|5873.6|5876.3|5873.5|5876.5|5873.7|5875.8|5873|1
1612440580000|2021-02-04 12:09:40|5876.7|5873.9|5876.7|5873.9|5876.7|5873.9|5876.7|5873.9|0
1612440600000|2021-02-04 12:10:00|5876.8|5874|5876.8|5874|5877.2|5874.4|5876.8|5874|26
1612440610000|2021-02-04 12:10:10|5876.9|5874.1|5876.3|5873.5|5877.7|5874.9|5875.8|5873|466
1612440620000|2021-02-04 12:10:20|5876.8|5874|5876.8|5874|5877.2|5874.4|5876.8|5874|5
1612440630000|2021-02-04 12:10:30|5876.9|5874.1|5876.9|5874.1|5876.9|5874.1|5876.9|5874.1|3
1612440650000|2021-02-04 12:10:50|5876.8|5874|5876.7|5873.9|5876.8|5874|5876.7|5873.9|5
1612440660000|2021-02-04 12:11:00|5876.8|5874|5880.3|5877.5|5880.3|5877.5|5876.8|5874|28
1612440670000|2021-02-04 12:11:10|5879.9|5877.1|5880.7|5877.9|5880.7|5877.9|5879.8|5877|235
1612440680000|2021-02-04 12:11:20|||||||||19
1612440690000|2021-02-04 12:11:30|5880.5|5877.7|5879.7|5876.9|5880.7|5877.9|5879.7|5876.9|115
1612440700000|2021-02-04 12:11:40|5880.5|5877.7|5880.5|5877.7|5880.5|5877.7|5880.2|5877.4|2
1612440710000|2021-02-04 12:11:50|5880.4|5877.6|5879.7|5876.9|5880.4|5877.6|5879.7|5876.9|13
1612440720000|2021-02-04 12:12:00|5880|5877.2|5880|5877.2|5880.4|5877.6|5880|5877.2|2
1612440730000|2021-02-04 12:12:10|5879.7|5876.9|5879.7|5876.9|5879.7|5876.9|5879.7|5876.9|0
1612440750000|2021-02-04 12:12:30|5879.5|5876.7|5879.5|5876.7|5879.7|5876.9|5879.5|5876.7|39
1612440760000|2021-02-04 12:12:40|5879.2|5876.4|5879.7|5876.9|5879.7|5876.9|5879.2|5876.4|16
1612440770000|2021-02-04 12:12:50|||||||||2
1612440780000|2021-02-04 12:13:00|5880|5877.2|5880|5877.2|5880.4|5877.6|5879.7|5876.9|18
1612440790000|2021-02-04 12:13:10|5879.5|5876.7|5880|5877.2|5880|5877.2|5879.5|5876.7|2
1612440800000|2021-02-04 12:13:20|5879.7|5876.9|5879.5|5876.7|5879.7|5876.9|5879.5|5876.7|51
1612440810000|2021-02-04 12:13:30|5879.7|5876.9|5879.7|5876.9|5880|5877.2|5879.7|5876.9|1
1612440820000|2021-02-04 12:13:40|5879.5|5876.7|5879.7|5876.9|5879.7|5876.9|5879.5|5876.7|0
1612440830000|2021-02-04 12:13:50|5879.5|5876.7|5879.2|5876.4|5879.5|5876.7|5878.7|5875.9|4
1612440840000|2021-02-04 12:14:00|5878.7|5875.9|5879|5876.2|5879|5876.2|5878.7|5875.9|31
1612440850000|2021-02-04 12:14:10|5878.7|5875.9|5879.2|5876.4|5879.5|5876.7|5878.7|5875.9|0
1612440860000|2021-02-04 12:14:20|5879.5|5876.7|5879|5876.2|5879.5|5876.7|5878.5|5875.7|6
1612440870000|2021-02-04 12:14:30|5878.7|5875.9|5877.5|5874.7|5878.7|5875.9|5876.5|5873.7|65
1612440880000|2021-02-04 12:14:40|5876.4|5873.6|5877.5|5874.7|5877.5|5874.7|5876.4|5873.6|15
1612440900000|2021-02-04 12:15:00|5877.7|5874.9|5878.5|5875.7|5878.5|5875.7|5877.7|5874.9|2
1612440930000|2021-02-04 12:15:30|5878.7|5875.9|5879.5|5876.7|5879.5|5876.7|5878.7|5875.9|4
1612440940000|2021-02-04 12:15:40|5879.7|5876.9|5879.7|5876.9|5879.7|5876.9|5879.7|5876.9|0
1612440950000|2021-02-04 12:15:50|5879.5|5876.7|5879.5|5876.7|5879.5|5876.7|5879.5|5876.7|20
1612440960000|2021-02-04 12:16:00|5879.7|5876.9|5879.5|5876.7|5879.7|5876.9|5879.2|5876.4|56
1612440970000|2021-02-04 12:16:10|5879.7|5876.9|5879.7|5876.9|5879.7|5876.9|5879.7|5876.9|0
1612440980000|2021-02-04 12:16:20|5878.7|5875.9|5879.2|5876.4|5879.7|5876.9|5878.7|5875.9|24
1612440990000|2021-02-04 12:16:30|5879.7|5876.9|5879.2|5876.4|5879.7|5876.9|5879.2|5876.4|4
1612441000000|2021-02-04 12:16:40|5878.8|5876|5879.2|5876.4|5879.2|5876.4|5878.8|5876|9
1612441010000|2021-02-04 12:16:50|5879.5|5876.7|5879.7|5876.9|5879.7|5876.9|5879.5|5876.7|0
1612441020000|2021-02-04 12:17:00|5879.2|5876.4|5879.2|5876.4|5879.7|5876.9|5878.8|5876|16
1612441030000|2021-02-04 12:17:10|5879.7|5876.9|5879.3|5876.5|5879.7|5876.9|5879.2|5876.4|1
1612441040000|2021-02-04 12:17:20|5878.8|5876|5878.7|5875.9|5878.8|5876|5878.7|5875.9|0
1612441070000|2021-02-04 12:17:50|5877.7|5874.9|5878.2|5875.4|5878.2|5875.4|5877.7|5874.9|12
1612441080000|2021-02-04 12:18:00|5878.5|5875.7|5877.7|5874.9|5878.5|5875.7|5877.7|5874.9|2
1612441100000|2021-02-04 12:18:20|5877.2|5874.4|5877.2|5874.4|5877.2|5874.4|5877.2|5874.4|0
1612441110000|2021-02-04 12:18:30|5876.8|5874|5877.2|5874.4|5877.5|5874.7|5876.8|5874|4
1612441130000|2021-02-04 12:18:50|||||||||1
1612441140000|2021-02-04 12:19:00|5877.5|5874.7|5877.2|5874.4|5877.5|5874.7|5876.8|5874|1
1612441150000|2021-02-04 12:19:10|5877.7|5874.9|5877.3|5874.5|5877.7|5874.9|5877.2|5874.4|2
1612441160000|2021-02-04 12:19:20|||||||||1
1612441170000|2021-02-04 12:19:30|5877.6|5874.8|5879.5|5876.7|5879.5|5876.7|5877.6|5874.8|19
1612441180000|2021-02-04 12:19:40|5879.7|5876.9|5878.8|5876|5879.7|5876.9|5878.8|5876|2
1612441200000|2021-02-04 12:20:00|5879.2|5876.4|5879.2|5876.4|5879.7|5876.9|5878.8|5876|6
1612441210000|2021-02-04 12:20:10|5879.7|5876.9|5879.7|5876.9|5879.7|5876.9|5879.7|5876.9|1
1612441220000|2021-02-04 12:20:20|5879.8|5877|5879.8|5877|5879.8|5877|5879.8|5877|11
1612441230000|2021-02-04 12:20:30|5879.7|5876.9|5879.7|5876.9|5879.7|5876.9|5879.7|5876.9|6
1612441240000|2021-02-04 12:20:40|5878.8|5876|5879.7|5876.9|5879.7|5876.9|5878.8|5876|31
1612441250000|2021-02-04 12:20:50|5879.8|5877|5879.7|5876.9|5879.8|5877|5879.7|5876.9|14
1612441260000|2021-02-04 12:21:00|5879.8|5877|5879.5|5876.7|5879.8|5877|5879.5|5876.7|5
1612441270000|2021-02-04 12:21:10|5879.8|5877|5879.8|5877|5879.8|5877|5879.8|5877|0
1612441280000|2021-02-04 12:21:20|5879.5|5876.7|5879.5|5876.7|5879.5|5876.7|5879.5|5876.7|1
1612441290000|2021-02-04 12:21:30|5879.7|5876.9|5880.8|5878|5880.8|5878|5879.7|5876.9|10
1612441300000|2021-02-04 12:21:40|5880.7|5877.9|5878.8|5876|5880.7|5877.9|5878.7|5875.9|108
1612441310000|2021-02-04 12:21:50|5879.7|5876.9|5878.8|5876|5879.7|5876.9|5878.8|5876|2
1612441320000|2021-02-04 12:22:00|5879.2|5876.4|5879.7|5876.9|5879.7|5876.9|5878.8|5876|10
1612441330000|2021-02-04 12:22:10|5878.8|5876|5878.8|5876|5878.8|5876|5878.8|5876|3
1612441340000|2021-02-04 12:22:20|5879.3|5876.5|5878.8|5876|5879.7|5876.9|5878.8|5876|3
1612441350000|2021-02-04 12:22:30|5879.3|5876.5|5878.7|5875.9|5879.3|5876.5|5878.7|5875.9|7
1612441360000|2021-02-04 12:22:40|5878.8|5876|5879.7|5876.9|5879.7|5876.9|5878.8|5876|1
1612441370000|2021-02-04 12:22:50|5878.9|5876.1|5876.7|5873.9|5878.9|5876.1|5876.7|5873.9|17
1612441380000|2021-02-04 12:23:00|5876.8|5874|5877.7|5874.9|5877.7|5874.9|5876.7|5873.9|11
1612441390000|2021-02-04 12:23:10|5877.8|5875|5878.7|5875.9|5878.7|5875.9|5877.8|5875|2
1612441400000|2021-02-04 12:23:20|5878.5|5875.7|5877.8|5875|5878.5|5875.7|5877.8|5875|3
1612441420000|2021-02-04 12:23:40|5877.7|5874.9|5877.7|5874.9|5877.7|5874.9|5877.7|5874.9|2
1612441440000|2021-02-04 12:24:00|5877.5|5874.7|5876.7|5873.9|5877.5|5874.7|5876.7|5873.9|176
1612441450000|2021-02-04 12:24:10|5877|5874.2|5877.2|5874.4|5877.2|5874.4|5877|5874.2|9
1612441460000|2021-02-04 12:24:20|5876.8|5874|5875.7|5872.9|5876.8|5874|5875.7|5872.9|20
1612441480000|2021-02-04 12:24:40|5875.8|5873|5875.8|5873|5875.8|5873|5875.8|5873|0
1612441490000|2021-02-04 12:24:50|5875.7|5872.9|5875.7|5872.9|5875.7|5872.9|5875.7|5872.9|1
1612441500000|2021-02-04 12:25:00|5876.2|5873.4|5875.8|5873|5876.2|5873.4|5875.8|5873|1
1612441510000|2021-02-04 12:25:10|5875.7|5872.9|5875.7|5872.9|5875.7|5872.9|5875.7|5872.9|1
1612441520000|2021-02-04 12:25:20|5874.9|5872.1|5875.3|5872.5|5875.7|5872.9|5874.9|5872.1|6
1612441530000|2021-02-04 12:25:30|5874.9|5872.1|5874.9|5872.1|5874.9|5872.1|5874.9|5872.1|0
1612441540000|2021-02-04 12:25:40|5874.7|5871.9|5875.3|5872.5|5875.3|5872.5|5874.7|5871.9|1
1612441550000|2021-02-04 12:25:50|5874.9|5872.1|5875.3|5872.5|5875.3|5872.5|5874.9|5872.1|0
1612441560000|2021-02-04 12:26:00|5874.9|5872.1|5874.9|5872.1|5875.3|5872.5|5874.9|5872.1|0
1612441570000|2021-02-04 12:26:10|5875.3|5872.5|5874.8|5872|5875.3|5872.5|5874.8|5872|5
1612441580000|2021-02-04 12:26:20|5874.7|5871.9|5875.7|5872.9|5875.7|5872.9|5874.3|5871.5|32
1612441590000|2021-02-04 12:26:30|5875.8|5873|5874.9|5872.1|5875.8|5873|5874.7|5871.9|52
1612441600000|2021-02-04 12:26:40|5875.1|5872.3|5875.8|5873|5875.8|5873|5875.1|5872.3|1
1612441610000|2021-02-04 12:26:50|5876.8|5874|5876.7|5873.9|5876.8|5874|5876.3|5873.5|14
1612441620000|2021-02-04 12:27:00|5876.8|5874|5875.9|5873.1|5876.8|5874|5875.9|5873.1|18
1612441630000|2021-02-04 12:27:10|5875.8|5873|5874.9|5872.1|5875.8|5873|5874.9|5872.1|6
1612441640000|2021-02-04 12:27:20|5874.8|5872|5874.8|5872|5874.8|5872|5874.8|5872|1
1612441650000|2021-02-04 12:27:30|5874.7|5871.9|5875.8|5873|5875.8|5873|5874.7|5871.9|9
1612441680000|2021-02-04 12:28:00|5875.3|5872.5|5873.9|5871.1|5875.8|5873|5873.9|5871.1|5
1612441690000|2021-02-04 12:28:10|5874.7|5871.9|5875.3|5872.5|5875.3|5872.5|5874.7|5871.9|1
1612441700000|2021-02-04 12:28:20|5874.9|5872.1|5874.9|5872.1|5875.3|5872.5|5874.8|5872|0
1612441710000|2021-02-04 12:28:30|5874.8|5872|5875.2|5872.4|5875.2|5872.4|5874.8|5872|0
1612441720000|2021-02-04 12:28:40|5875.3|5872.5|5874.8|5872|5875.3|5872.5|5874.8|5872|2
1612441740000|2021-02-04 12:29:00|5875.2|5872.4|5874.8|5872|5875.3|5872.5|5874.8|5872|4
1612441750000|2021-02-04 12:29:10|5874.9|5872.1|5875.3|5872.5|5875.3|5872.5|5874.9|5872.1|4
1612441760000|2021-02-04 12:29:20|5874.9|5872.1|5875.2|5872.4|5875.3|5872.5|5874.8|5872|2
1612441770000|2021-02-04 12:29:30|5875.3|5872.5|5875.3|5872.5|5875.3|5872.5|5874.8|5872|1
1612441780000|2021-02-04 12:29:40|5874.8|5872|5874.8|5872|5875.2|5872.4|5874.8|5872|0
1612441790000|2021-02-04 12:29:50|5875.2|5872.4|5875.3|5872.5|5875.7|5872.9|5874.8|5872|0
1612441800000|2021-02-04 12:30:00|5875.7|5872.9|5874.8|5872|5875.7|5872.9|5874.8|5872|2
1612441830000|2021-02-04 12:30:30|5874.7|5871.9|5873.9|5871.1|5874.7|5871.9|5873.9|5871.1|4
1612441840000|2021-02-04 12:30:40|5874.2|5871.4|5874.8|5872|5874.8|5872|5874.2|5871.4|1
1612441850000|2021-02-04 12:30:50|5874.7|5871.9|5874.3|5871.5|5874.7|5871.9|5874.3|5871.5|2
1612441860000|2021-02-04 12:31:00|5874.7|5871.9|5874.8|5872|5875.3|5872.5|5874.7|5871.9|7
1612441870000|2021-02-04 12:31:10|5875.2|5872.4|5874.8|5872|5875.2|5872.4|5874.8|5872|3
1612441890000|2021-02-04 12:31:30|5874.3|5871.5|5874.3|5871.5|5874.3|5871.5|5874.3|5871.5|1
1612441900000|2021-02-04 12:31:40|5874.7|5871.9|5874.8|5872|5874.8|5872|5874.7|5871.9|0
1612441910000|2021-02-04 12:31:50|5874.3|5871.5|5874.7|5871.9|5874.7|5871.9|5874.3|5871.5|9
1612441920000|2021-02-04 12:32:00|5874.8|5872|5875.7|5872.9|5875.7|5872.9|5873.9|5871.1|6
1612441930000|2021-02-04 12:32:10|5875.8|5873|5875.8|5873|5875.8|5873|5875.8|5873|0
1612441940000|2021-02-04 12:32:20|5875.7|5872.9|5876.7|5873.9|5876.7|5873.9|5875.7|5872.9|9
1612441950000|2021-02-04 12:32:30|5876.8|5874|5876.8|5874|5876.8|5874|5876.8|5874|0
1612441960000|2021-02-04 12:32:40|5876.9|5874.1|5876.9|5874.1|5876.9|5874.1|5876.9|5874.1|0
1612441980000|2021-02-04 12:33:00|5876.8|5874|5876.8|5874|5876.8|5874|5876.8|5874|0
1612441990000|2021-02-04 12:33:10|5876.9|5874.1|5878.2|5875.4|5878.2|5875.4|5876.9|5874.1|1
1612442000000|2021-02-04 12:33:20|5878.8|5876|5877.8|5875|5878.8|5876|5877.8|5875|1
1612442010000|2021-02-04 12:33:30|5876.8|5874|5876.3|5873.5|5876.8|5874|5875.9|5873.1|361
1612442020000|2021-02-04 12:33:40|5875.8|5873|5875.7|5872.9|5875.8|5873|5875.7|5872.9|0
1612442040000|2021-02-04 12:34:00|5875.8|5873|5875.8|5873|5875.8|5873|5875.8|5873|0
1612442050000|2021-02-04 12:34:10|5875.6|5872.8|5875.8|5873|5875.8|5873|5875.6|5872.8|1
1612442090000|2021-02-04 12:34:50|5875.6|5872.8|5875.3|5872.5|5875.6|5872.8|5874.6|5871.8|4
1612442100000|2021-02-04 12:35:00|5875.1|5872.3|5875.1|5872.3|5875.1|5872.3|5875.1|5872.3|0
1612442110000|2021-02-04 12:35:10|5875.6|5872.8|5876.3|5873.5|5876.3|5873.5|5875.6|5872.8|4
1612442120000|2021-02-04 12:35:20|5875.8|5873|5875.8|5873|5875.8|5873|5875.8|5873|0
1612442130000|2021-02-04 12:35:30|5874.8|5872|5874.8|5872|5874.8|5872|5874.8|5872|44
1612442150000|2021-02-04 12:35:50|5874.6|5871.8|5875.3|5872.5|5875.3|5872.5|5873.8|5871|15
1612442170000|2021-02-04 12:36:10|5875.1|5872.3|5874.8|5872|5875.1|5872.3|5874.8|5872|16
1612442180000|2021-02-04 12:36:20|5874.9|5872.1|5875.3|5872.5|5875.3|5872.5|5874.9|5872.1|2
1612442190000|2021-02-04 12:36:30|5875.6|5872.8|5876.9|5874.1|5876.9|5874.1|5875.6|5872.8|80
1612442200000|2021-02-04 12:36:40|5876.8|5874|5876.8|5874|5877.6|5874.8|5876.8|5874|4
1612442210000|2021-02-04 12:36:50|5876.6|5873.8|5875.8|5873|5876.6|5873.8|5875.8|5873|2
1612442240000|2021-02-04 12:37:20|||||||||34
1612442250000|2021-02-04 12:37:30|5874.6|5871.8|5873.9|5871.1|5874.6|5871.8|5873.9|5871.1|10
1612442260000|2021-02-04 12:37:40|5873.8|5871|5873.8|5871|5874.3|5871.5|5873.8|5871|5
1612442280000|2021-02-04 12:38:00|5874.1|5871.3|5873.8|5871|5874.1|5871.3|5873.8|5871|0
1612442290000|2021-02-04 12:38:10|5873.6|5870.8|5874.3|5871.5|5874.6|5871.8|5873.3|5870.5|3
1612442300000|2021-02-04 12:38:20|5873.8|5871|5873.3|5870.5|5873.8|5871|5872.9|5870.1|3
1612442310000|2021-02-04 12:38:30|5872.9|5870.1|5872.9|5870.1|5872.9|5870.1|5872.9|5870.1|0
1612442320000|2021-02-04 12:38:40|5872.8|5870|5872.8|5870|5872.8|5870|5872.8|5870|0
1612442330000|2021-02-04 12:38:50|5873.1|5870.3|5873.3|5870.5|5873.6|5870.8|5873.1|5870.3|3
1612442340000|2021-02-04 12:39:00|5873.1|5870.3|5873.3|5870.5|5873.3|5870.5|5872.8|5870|1
1612442350000|2021-02-04 12:39:10|5873.1|5870.3|5873.3|5870.5|5873.6|5870.8|5873.1|5870.3|1
1612442360000|2021-02-04 12:39:20|5872.8|5870|5873.1|5870.3|5873.1|5870.3|5872.8|5870|0
1612442380000|2021-02-04 12:39:40|5872.8|5870|5872.8|5870|5872.8|5870|5872.8|5870|30
1612442400000|2021-02-04 12:40:00|5872.9|5870.1|5873.8|5871|5873.8|5871|5872.9|5870.1|6
1612442410000|2021-02-04 12:40:10|5874.8|5872|5873.8|5871|5874.8|5872|5873.8|5871|12
1612442420000|2021-02-04 12:40:20|5873.6|5870.8|5873.8|5871|5873.8|5871|5873.6|5870.8|18
1612442440000|2021-02-04 12:40:40|5873.6|5870.8|5873.3|5870.5|5873.6|5870.8|5872.9|5870.1|3
1612442450000|2021-02-04 12:40:50|5872.8|5870|5873.1|5870.3|5873.3|5870.5|5872.8|5870|5
1612442460000|2021-02-04 12:41:00|5873.3|5870.5|5874.8|5872|5875.1|5872.3|5873.3|5870.5|21
1612442470000|2021-02-04 12:41:10|5873.9|5871.1|5873.9|5871.1|5873.9|5871.1|5873.9|5871.1|7
1612442480000|2021-02-04 12:41:20|5874.8|5872|5874.8|5872|5875.3|5872.5|5874.8|5872|7
1612442490000|2021-02-04 12:41:30|5875.3|5872.5|5875.3|5872.5|5875.3|5872.5|5875.3|5872.5|1
1612442500000|2021-02-04 12:41:40|5875.8|5873|5874.9|5872.1|5875.8|5873|5874.9|5872.1|0
1612442510000|2021-02-04 12:41:50|5875.3|5872.5|5875.3|5872.5|5875.3|5872.5|5875.3|5872.5|4
1612442520000|2021-02-04 12:42:00|5875.6|5872.8|5875.8|5873|5876.3|5873.5|5875.6|5872.8|1
1612442530000|2021-02-04 12:42:10|||||||||2
1612442550000|2021-02-04 12:42:30|5875.6|5872.8|5875.8|5873|5875.8|5873|5875.6|5872.8|36
1612442560000|2021-02-04 12:42:40|5876.6|5873.8|5876.6|5873.8|5876.6|5873.8|5876.6|5873.8|110
1612442570000|2021-02-04 12:42:50|5876.8|5874|5877.8|5875|5878.6|5875.8|5876.8|5874|591
1612442580000|2021-02-04 12:43:00|5878.1|5875.3|5877.6|5874.8|5878.1|5875.3|5877.3|5874.5|3
1612442590000|2021-02-04 12:43:10|5877.8|5875|5877.6|5874.8|5878.6|5875.8|5877.6|5874.8|5
1612442620000|2021-02-04 12:43:40|5876.9|5874.1|5877.6|5874.8|5877.6|5874.8|5876.9|5874.1|16
1612442630000|2021-02-04 12:43:50|||||||||2
1612442640000|2021-02-04 12:44:00|5878.1|5875.3|5877.6|5874.8|5878.1|5875.3|5877.6|5874.8|5
1612442650000|2021-02-04 12:44:10|5878.1|5875.3|5877.8|5875|5878.6|5875.8|5877.8|5875|0
1612442660000|2021-02-04 12:44:20|5877.6|5874.8|5877.8|5875|5877.8|5875|5877.6|5874.8|90
1612442670000|2021-02-04 12:44:30|5877.6|5874.8|5877.6|5874.8|5877.6|5874.8|5877.1|5874.3|16
1612442680000|2021-02-04 12:44:40|||||||||3
1612442710000|2021-02-04 12:45:10|5878.6|5875.8|5878.1|5875.3|5878.6|5875.8|5878.1|5875.3|46
1612442720000|2021-02-04 12:45:20|5878.6|5875.8|5878.6|5875.8|5878.6|5875.8|5878.6|5875.8|0
1612442730000|2021-02-04 12:45:30|||||||||105
1612442740000|2021-02-04 12:45:40|5878.1|5875.3|5878.1|5875.3|5878.1|5875.3|5877.6|5874.8|112
1612442750000|2021-02-04 12:45:50|5877.8|5875|5878.1|5875.3|5878.1|5875.3|5877.6|5874.8|4
1612442760000|2021-02-04 12:46:00|5878.5|5875.7|5878.5|5875.7|5878.5|5875.7|5878.5|5875.7|1
1612442790000|2021-02-04 12:46:30|5878.6|5875.8|5879.6|5876.8|5879.6|5876.8|5878.6|5875.8|10
1612442800000|2021-02-04 12:46:40|5880.4|5877.6|5880.5|5877.7|5880.6|5877.8|5880.4|5877.6|14
1612442810000|2021-02-04 12:46:50|5879.6|5876.8|5879.6|5876.8|5879.6|5876.8|5879.6|5876.8|11
1612442820000|2021-02-04 12:47:00|5878.8|5876|5880.1|5877.3|5880.5|5877.7|5878.8|5876|152
1612442830000|2021-02-04 12:47:10|5880.5|5877.7|5880.1|5877.3|5880.5|5877.7|5880.1|5877.3|2
1612442850000|2021-02-04 12:47:30|5879.6|5876.8|5879.6|5876.8|5879.6|5876.8|5879.6|5876.8|0
1612442860000|2021-02-04 12:47:40|5880.5|5877.7|5879.6|5876.8|5880.5|5877.7|5879.6|5876.8|34
1612442870000|2021-02-04 12:47:50|5880.5|5877.7|5880.6|5877.8|5880.6|5877.8|5880.5|5877.7|12
1612442880000|2021-02-04 12:48:00|5880.5|5877.7|5880.1|5877.3|5880.6|5877.8|5880|5877.2|88
1612442890000|2021-02-04 12:48:10|5880.5|5877.7|5879.6|5876.8|5880.5|5877.7|5879.6|5876.8|2
1612442900000|2021-02-04 12:48:20|5879.8|5877|5880.6|5877.8|5880.6|5877.8|5879.8|5877|8
1612442910000|2021-02-04 12:48:30|5880.5|5877.7|5880.5|5877.7|5880.5|5877.7|5880.5|5877.7|0
1612442920000|2021-02-04 12:48:40|5880.6|5877.8|5880.5|5877.7|5880.6|5877.8|5880.5|5877.7|6
1612442940000|2021-02-04 12:49:00|5880.6|5877.8|5880.3|5877.5|5880.6|5877.8|5879.6|5876.8|74
1612442950000|2021-02-04 12:49:10|5880.1|5877.3|5880.6|5877.8|5880.6|5877.8|5879.6|5876.8|101
1612442980000|2021-02-04 12:49:40|5880.8|5878|5880.8|5878|5880.8|5878|5880.8|5878|11
1612442990000|2021-02-04 12:49:50|||||||||4
1612443000000|2021-02-04 12:50:00|5880.6|5877.8|5880.8|5878|5880.8|5878|5880.6|5877.8|70
1612443010000|2021-02-04 12:50:10|||||||||63
1612443020000|2021-02-04 12:50:20|5880.6|5877.8|5880.6|5877.8|5880.6|5877.8|5880.6|5877.8|12
1612443030000|2021-02-04 12:50:30|5880.3|5877.5|5879.9|5877.1|5880.6|5877.8|5879.9|5877.1|25
1612443040000|2021-02-04 12:50:40|5880.1|5877.3|5879.8|5877|5880.1|5877.3|5879.8|5877|3
1612443050000|2021-02-04 12:50:50|5880.3|5877.5|5879.9|5877.1|5880.3|5877.5|5879.9|5877.1|0
1612443060000|2021-02-04 12:51:00|5879.8|5877|5879.8|5877|5880.3|5877.5|5879.8|5877|1
1612443070000|2021-02-04 12:51:10|5879.6|5876.8|5879.6|5876.8|5879.6|5876.8|5878.9|5876.1|17
1612443090000|2021-02-04 12:51:30|5879.8|5877|5879.3|5876.5|5879.8|5877|5878.6|5875.8|26
1612443100000|2021-02-04 12:51:40|5879.6|5876.8|5878.8|5876|5879.6|5876.8|5878.8|5876|1
1612443130000|2021-02-04 12:52:10|5877.9|5875.1|5878.3|5875.5|5878.6|5875.8|5877.8|5875|11
1612443140000|2021-02-04 12:52:20|5878.6|5875.8|5878.3|5875.5|5878.6|5875.8|5878.3|5875.5|3
1612443150000|2021-02-04 12:52:30|5877.9|5875.1|5878.3|5875.5|5878.3|5875.5|5877.8|5875|5
1612443160000|2021-02-04 12:52:40|5878.6|5875.8|5877.9|5875.1|5878.6|5875.8|5877.8|5875|3
1612443170000|2021-02-04 12:52:50|5878.3|5875.5|5878.3|5875.5|5878.6|5875.8|5878.3|5875.5|6
1612443180000|2021-02-04 12:53:00|5877.9|5875.1|5878.6|5875.8|5878.6|5875.8|5877.9|5875.1|2
1612443190000|2021-02-04 12:53:10|5878.8|5876|5879.1|5876.3|5879.1|5876.3|5878.8|5876|1
1612443200000|2021-02-04 12:53:20|5878.8|5876|5878.8|5876|5879.1|5876.3|5878.8|5876|4
1612443220000|2021-02-04 12:53:40|5879.3|5876.5|5878.8|5876|5879.3|5876.5|5878.8|5876|0
1612443230000|2021-02-04 12:53:50|5879.3|5876.5|5878.8|5876|5879.3|5876.5|5878.8|5876|0
1612443240000|2021-02-04 12:54:00|5879.1|5876.3|5879.3|5876.5|5879.3|5876.5|5878.9|5876.1|0
1612443250000|2021-02-04 12:54:10|5878.8|5876|5879.3|5876.5|5879.3|5876.5|5878.8|5876|2
1612443260000|2021-02-04 12:54:20|5878.9|5876.1|5878.9|5876.1|5879.3|5876.5|5878.9|5876.1|30
1612443270000|2021-02-04 12:54:30|5879.3|5876.5|5878.9|5876.1|5879.3|5876.5|5878.9|5876.1|1
1612443280000|2021-02-04 12:54:40|5878.8|5876|5878.3|5875.5|5878.8|5876|5878.3|5875.5|3
1612443290000|2021-02-04 12:54:50|5878.6|5875.8|5878.3|5875.5|5878.6|5875.8|5878.3|5875.5|1
1612443300000|2021-02-04 12:55:00|5877.9|5875.1|5879.3|5876.5|5879.6|5876.8|5877.8|5875|16
1612443320000|2021-02-04 12:55:20|||||||||2
1612443350000|2021-02-04 12:55:50|5878.9|5876.1|5878.8|5876|5879.3|5876.5|5878.8|5876|0
1612443360000|2021-02-04 12:56:00|5879.4|5876.6|5879.9|5877.1|5879.9|5877.1|5879.4|5876.6|4
1612443370000|2021-02-04 12:56:10|5879.8|5877|5879.9|5877.1|5879.9|5877.1|5879.8|5877|20
1612443390000|2021-02-04 12:56:30|5879.8|5877|5880.8|5878|5880.8|5878|5879.8|5877|45
1612443400000|2021-02-04 12:56:40|5880.6|5877.8|5879.8|5877|5880.6|5877.8|5879.8|5877|10
1612443410000|2021-02-04 12:56:50|||||||||1
1612443430000|2021-02-04 12:57:10|||||||||7
1612443440000|2021-02-04 12:57:20|5880.1|5877.3|5879.9|5877.1|5880.6|5877.8|5879.9|5877.1|14
1612443450000|2021-02-04 12:57:30|||||||||37
1612443460000|2021-02-04 12:57:40|5880.3|5877.5|5879.9|5877.1|5880.6|5877.8|5879.9|5877.1|25
1612443480000|2021-02-04 12:58:00|5879.8|5877|5879.8|5877|5879.8|5877|5879.3|5876.5|11
1612443490000|2021-02-04 12:58:10|5879.9|5877.1|5880.3|5877.5|5880.3|5877.5|5879.8|5877|9
1612443500000|2021-02-04 12:58:20|5879.9|5877.1|5879.9|5877.1|5879.9|5877.1|5879.9|5877.1|0
1612443510000|2021-02-04 12:58:30|5879.8|5877|5879.8|5877|5879.8|5877|5879.8|5877|0
1612443520000|2021-02-04 12:58:40|5879.4|5876.6|5879.3|5876.5|5879.8|5877|5879.3|5876.5|8
1612443540000|2021-02-04 12:59:00|5879.6|5876.8|5879.8|5877|5879.8|5877|5879.6|5876.8|1
1612443560000|2021-02-04 12:59:20|5879.9|5877.1|5880.3|5877.5|5880.3|5877.5|5879.9|5877.1|5
1612443570000|2021-02-04 12:59:30|5879.9|5877.1|5880.3|5877.5|5880.3|5877.5|5879.9|5877.1|6
1612443580000|2021-02-04 12:59:40|5879.9|5877.1|5879.9|5877.1|5880.3|5877.5|5879.9|5877.1|7
1612443590000|2021-02-04 12:59:50|||||||||1
1612443600000|2021-02-04 13:00:00|5880.3|5877.5|5877.9|5875.1|5880.3|5877.5|5877.9|5875.1|62
1612443610000|2021-02-04 13:00:10|5877.5|5874.7|5878.8|5876|5878.8|5876|5877.3|5874.5|7
1612443620000|2021-02-04 13:00:20|5879.6|5876.8|5877.9|5875.1|5879.6|5876.8|5877.9|5875.1|22
1612443630000|2021-02-04 13:00:30|5877.8|5875|5877.9|5875.1|5877.9|5875.1|5876.9|5874.1|6
1612443640000|2021-02-04 13:00:40|5878.6|5875.8|5877.9|5875.1|5878.8|5876|5877.8|5875|42
1612443650000|2021-02-04 13:00:50|5878.3|5875.5|5879.1|5876.3|5879.3|5876.5|5878.3|5875.5|17
1612443660000|2021-02-04 13:01:00|5879.6|5876.8|5877.9|5875.1|5879.6|5876.8|5877.9|5875.1|31
1612443670000|2021-02-04 13:01:10|5877.8|5875|5877.6|5874.8|5877.8|5875|5877.3|5874.5|13
1612443680000|2021-02-04 13:01:20|5877.9|5875.1|5878.9|5876.1|5879.8|5877|5877.9|5875.1|15
1612443690000|2021-02-04 13:01:30|5878.8|5876|5878.9|5876.1|5879.6|5876.8|5878.8|5876|3
1612443700000|2021-02-04 13:01:40|5878.6|5875.8|5877.8|5875|5878.6|5875.8|5877.8|5875|6
1612443710000|2021-02-04 13:01:50|5877.9|5875.1|5877.9|5875.1|5877.9|5875.1|5877.9|5875.1|102
1612443720000|2021-02-04 13:02:00|5877.8|5875|5876.9|5874.1|5877.8|5875|5876.8|5874|5
1612443730000|2021-02-04 13:02:10|5876.6|5873.8|5876.6|5873.8|5876.8|5874|5876.6|5873.8|4
1612443740000|2021-02-04 13:02:20|5876.8|5874|5875.9|5873.1|5876.8|5874|5875.9|5873.1|2
1612443750000|2021-02-04 13:02:30|5876.6|5873.8|5876.8|5874|5876.8|5874|5876.3|5873.5|14
1612443770000|2021-02-04 13:02:50|5876.9|5874.1|5877.8|5875|5878.1|5875.3|5876.9|5874.1|3
1612443780000|2021-02-04 13:03:00|5878.3|5875.5|5877.8|5875|5878.3|5875.5|5877.8|5875|5
1612443790000|2021-02-04 13:03:10|5877.9|5875.1|5876.8|5874|5877.9|5875.1|5876.8|5874|14
1612443800000|2021-02-04 13:03:20|5875.9|5873.1|5875.9|5873.1|5875.9|5873.1|5875.9|5873.1|7
1612443810000|2021-02-04 13:03:30|5876.3|5873.5|5875.9|5873.1|5876.6|5873.8|5875.9|5873.1|3
1612443820000|2021-02-04 13:03:40|5875.8|5873|5877.3|5874.5|5877.3|5874.5|5875.8|5873|9
1612443830000|2021-02-04 13:03:50|5876.8|5874|5876.9|5874.1|5877.3|5874.5|5876.8|5874|9
1612443840000|2021-02-04 13:04:00|5876.8|5874|5877.1|5874.3|5877.1|5874.3|5876.8|5874|0
1612443850000|2021-02-04 13:04:10|5877.8|5875|5877.4|5874.6|5878.6|5875.8|5876.9|5874.1|25
1612443860000|2021-02-04 13:04:20|5877.8|5875|5876.9|5874.1|5877.8|5875|5876.9|5874.1|0
1612443870000|2021-02-04 13:04:30|5877.6|5874.8|5877.8|5875|5877.8|5875|5877.6|5874.8|12
1612443880000|2021-02-04 13:04:40|5878.3|5875.5|5877.9|5875.1|5878.6|5875.8|5877.9|5875.1|4
1612443890000|2021-02-04 13:04:50|5878.3|5875.5|5877.8|5875|5878.3|5875.5|5877.8|5875|9
1612443900000|2021-02-04 13:05:00|5878.3|5875.5|5877.1|5874.3|5878.6|5875.8|5877.1|5874.3|4
1612443910000|2021-02-04 13:05:10|5877.3|5874.5|5877.3|5874.5|5877.3|5874.5|5876.9|5874.1|7
1612443920000|2021-02-04 13:05:20|5877.6|5874.8|5877.3|5874.5|5877.8|5875|5877.3|5874.5|3
1612443930000|2021-02-04 13:05:30|5876.9|5874.1|5874.5|5871.7|5876.9|5874.1|5873.9|5871.1|55
1612443940000|2021-02-04 13:05:40|5874.3|5871.5|5873.8|5871|5874.6|5871.8|5872.9|5870.1|47
1612443950000|2021-02-04 13:05:50|5873.9|5871.1|5875.3|5872.5|5875.6|5872.8|5873.9|5871.1|24
1612443960000|2021-02-04 13:06:00|5875.8|5873|5875.3|5872.5|5875.8|5873|5874.9|5872.1|101
1612443970000|2021-02-04 13:06:10|5874.9|5872.1|5874.9|5872.1|5875.3|5872.5|5874.9|5872.1|3
1612443980000|2021-02-04 13:06:20|5874.5|5871.7|5874.3|5871.5|5874.5|5871.7|5874.3|5871.5|0
1612443990000|2021-02-04 13:06:30|5874.8|5872|5874.8|5872|5874.8|5872|5874.8|5872|10
1612444000000|2021-02-04 13:06:40|5874.9|5872.1|5875.3|5872.5|5875.6|5872.8|5874.9|5872.1|6
1612444010000|2021-02-04 13:06:50|5875.6|5872.8|5874.9|5872.1|5875.6|5872.8|5874.9|5872.1|1
1612444020000|2021-02-04 13:07:00|5874.8|5872|5874.8|5872|5874.8|5872|5874.3|5871.5|8
1612444030000|2021-02-04 13:07:10|5874.6|5871.8|5873.8|5871|5874.8|5872|5872.9|5870.1|10
1612444040000|2021-02-04 13:07:20|5872.9|5870.1|5873.8|5871|5873.8|5871|5872.9|5870.1|20
1612444050000|2021-02-04 13:07:30|||||||||1
1612444080000|2021-02-04 13:08:00|5873.9|5871.1|5874.6|5871.8|5874.6|5871.8|5873.9|5871.1|11
1612444090000|2021-02-04 13:08:10|5874.8|5872|5874.8|5872|5874.8|5872|5874.8|5872|1
1612444100000|2021-02-04 13:08:20|5875.6|5872.8|5875.3|5872.5|5875.8|5873|5874.9|5872.1|52
1612444110000|2021-02-04 13:08:30|5874.9|5872.1|5875.3|5872.5|5875.8|5873|5874.9|5872.1|3
1612444120000|2021-02-04 13:08:40|5874.9|5872.1|5875.8|5873|5875.8|5873|5874.8|5872|24
1612444140000|2021-02-04 13:09:00|5875.9|5873.1|5875.9|5873.1|5875.9|5873.1|5875.9|5873.1|1
1612444150000|2021-02-04 13:09:10|5875.8|5873|5874.9|5872.1|5875.8|5873|5874.9|5872.1|6
1612444170000|2021-02-04 13:09:30|5874.8|5872|5874.8|5872|5874.8|5872|5874.8|5872|1
1612444180000|2021-02-04 13:09:40|5874.9|5872.1|5874.8|5872|5874.9|5872.1|5873.9|5871.1|31
1612444190000|2021-02-04 13:09:50|5875.1|5872.3|5875.8|5873|5876.3|5873.5|5874.9|5872.1|25
1612444200000|2021-02-04 13:10:00|5875.6|5872.8|5875.8|5873|5875.9|5873.1|5875.6|5872.8|5
1612444210000|2021-02-04 13:10:10|5876.8|5874|5874.8|5872|5876.8|5874|5873.9|5871.1|345
1612444220000|2021-02-04 13:10:20|5874.3|5871.5|5874.3|5871.5|5874.6|5871.8|5874.3|5871.5|3
1612444230000|2021-02-04 13:10:30|5874.4|5871.6|5874.9|5872.1|5874.9|5872.1|5873.9|5871.1|359
1612444240000|2021-02-04 13:10:40|5875.4|5872.6|5875.4|5872.6|5875.4|5872.6|5875.4|5872.6|15
1612444250000|2021-02-04 13:10:50|5874.9|5872.1|5874.8|5872|5874.9|5872.1|5874.2|5871.4|15
1612444260000|2021-02-04 13:11:00|5874.9|5872.1|5875.3|5872.5|5875.8|5873|5874.8|5872|12
1612444270000|2021-02-04 13:11:10|5874.9|5872.1|5874.9|5872.1|5874.9|5872.1|5874.9|5872.1|0
1612444290000|2021-02-04 13:11:30|5875.3|5872.5|5874.9|5872.1|5875.3|5872.5|5874.9|5872.1|1
1612444300000|2021-02-04 13:11:40|5875.3|5872.5|5875.3|5872.5|5875.3|5872.5|5875.3|5872.5|16
1612444310000|2021-02-04 13:11:50|5874.9|5872.1|5874.9|5872.1|5874.9|5872.1|5874.9|5872.1|0
1612444330000|2021-02-04 13:12:10|5874.6|5871.8|5871.8|5869|5874.6|5871.8|5871.8|5869|582
1612444340000|2021-02-04 13:12:20|5871|5868.2|5870.9|5868.1|5871.8|5869|5870.9|5868.1|45
1612444350000|2021-02-04 13:12:30|5871|5868.2|5871|5868.2|5871.4|5868.6|5871|5868.2|10
1612444360000|2021-02-04 13:12:40|5870.9|5868.1|5869.8|5867|5870.9|5868.1|5868.8|5866|30
1612444370000|2021-02-04 13:12:50|5869.9|5867.1|5869.9|5867.1|5870.8|5868|5869.9|5867.1|5
1612444380000|2021-02-04 13:13:00|5869.8|5867|5869.8|5867|5869.8|5867|5869.8|5867|1
1612444390000|2021-02-04 13:13:10|5868.9|5866.1|5868.9|5866.1|5868.9|5866.1|5868.9|5866.1|15
1612444400000|2021-02-04 13:13:20|5867.9|5865.1|5867.3|5864.5|5867.9|5865.1|5866.9|5864.1|38
1612444410000|2021-02-04 13:13:30|5866.9|5864.1|5868.8|5866|5868.8|5866|5866.9|5864.1|21
1612444420000|2021-02-04 13:13:40|5867.9|5865.1|5868.3|5865.5|5868.4|5865.6|5867.9|5865.1|6
1612444430000|2021-02-04 13:13:50|5868.4|5865.6|5868.3|5865.5|5868.8|5866|5867.9|5865.1|22
1612444440000|2021-02-04 13:14:00|5868.4|5865.6|5868.9|5866.1|5868.9|5866.1|5868.4|5865.6|7
1612444450000|2021-02-04 13:14:10|5868.8|5866|5867.8|5865|5868.8|5866|5866.9|5864.1|15
1612444460000|2021-02-04 13:14:20|5867.9|5865.1|5868.8|5866|5868.8|5866|5867.9|5865.1|53
1612444470000|2021-02-04 13:14:30|5869.4|5866.6|5868.9|5866.1|5869.8|5867|5868.9|5866.1|3
1612444480000|2021-02-04 13:14:40|5868.8|5866|5867.8|5865|5868.8|5866|5867.4|5864.6|33
1612444490000|2021-02-04 13:14:50|5867.4|5864.6|5868.4|5865.6|5868.4|5865.6|5867.4|5864.6|8
1612444500000|2021-02-04 13:15:00|5868.8|5866|5868.8|5866|5868.8|5866|5868.4|5865.6|3
1612444510000|2021-02-04 13:15:10|||||||||4
1612444530000|2021-02-04 13:15:30|5868.4|5865.6|5870.3|5867.5|5870.8|5868|5868.4|5865.6|13
1612444540000|2021-02-04 13:15:40|5870.4|5867.6|5869.8|5867|5870.4|5867.6|5869.8|5867|1
1612444550000|2021-02-04 13:15:50|5868.8|5866|5868.4|5865.6|5868.8|5866|5868.4|5865.6|50
1612444560000|2021-02-04 13:16:00|5867.9|5865.1|5868.8|5866|5868.9|5866.1|5867.9|5865.1|73
1612444570000|2021-02-04 13:16:10|5868.4|5865.6|5868.4|5865.6|5868.8|5866|5867.9|5865.1|28
1612444580000|2021-02-04 13:16:20|5868.8|5866|5868.8|5866|5868.8|5866|5868.4|5865.6|2
1612444590000|2021-02-04 13:16:30|5868.4|5865.6|5867.9|5865.1|5868.4|5865.6|5867.9|5865.1|3
1612444600000|2021-02-04 13:16:40|||||||||9
1612444610000|2021-02-04 13:16:50|5866.9|5864.1|5866.9|5864.1|5866.9|5864.1|5866.9|5864.1|7
1612444620000|2021-02-04 13:17:00|||||||||25
1612444630000|2021-02-04 13:17:10|||||||||16
1612444640000|2021-02-04 13:17:20|5868.4|5865.6|5868.9|5866.1|5870.6|5867.8|5868.4|5865.6|43
1612444650000|2021-02-04 13:17:30|5869.6|5866.8|5869.4|5866.6|5869.6|5866.8|5869.4|5866.6|44
1612444660000|2021-02-04 13:17:40|5869.3|5866.5|5868.8|5866|5869.3|5866.5|5867.9|5865.1|26
1612444670000|2021-02-04 13:17:50|5868.4|5865.6|5868.8|5866|5868.8|5866|5868.4|5865.6|0
1612444680000|2021-02-04 13:18:00|5868.4|5865.6|5869.8|5867|5869.8|5867|5868.4|5865.6|11
1612444690000|2021-02-04 13:18:10|5869.9|5867.1|5870.8|5868|5870.8|5868|5869.9|5867.1|17
1612444700000|2021-02-04 13:18:20|5870.9|5868.1|5871.6|5868.8|5871.6|5868.8|5870.8|5868|226
1612444710000|2021-02-04 13:18:30|5871.9|5869.1|5871.9|5869.1|5871.9|5869.1|5871.9|5869.1|0
1612444720000|2021-02-04 13:18:40|5871.8|5869|5870.4|5867.6|5871.8|5869|5869.9|5867.1|24
1612444730000|2021-02-04 13:18:50|5869.9|5867.1|5869.9|5867.1|5869.9|5867.1|5869.9|5867.1|5
1612444740000|2021-02-04 13:19:00|5870.4|5867.6|5869.9|5867.1|5870.4|5867.6|5869.9|5867.1|19
1612444750000|2021-02-04 13:19:10|5869.8|5867|5869.8|5867|5870.4|5867.6|5869.4|5866.6|231
1612444760000|2021-02-04 13:19:20|5870|5867.2|5868|5865.2|5870.4|5867.6|5868|5865.2|623
1612444770000|2021-02-04 13:19:30|5869|5866.2|5869|5866.2|5869.5|5866.7|5869|5866.2|14
1612444790000|2021-02-04 13:19:50|5869.8|5867|5869.2|5866.4|5870|5867.2|5869.2|5866.4|23
1612444800000|2021-02-04 13:20:00|5869|5866.2|5870|5867.2|5870|5867.2|5868|5865.2|73
1612444810000|2021-02-04 13:20:10|5869.4|5866.6|5864|5861.2|5869.4|5866.6|5864|5861.2|2931
1612444820000|2021-02-04 13:20:20|5863.7|5860.9|5864.2|5861.4|5864.7|5861.9|5863.2|5860.4|522
1612444830000|2021-02-04 13:20:30|5864.3|5861.5|5864.2|5861.4|5865|5862.2|5864.2|5861.4|295
1612444840000|2021-02-04 13:20:40|5864.3|5861.5|5864.7|5861.9|5865.2|5862.4|5864.3|5861.5|61
1612444850000|2021-02-04 13:20:50|5865.2|5862.4|5865|5862.2|5865.5|5862.7|5864.7|5861.9|71
1612444860000|2021-02-04 13:21:00|5864.5|5861.7|5862.7|5859.9|5864.7|5861.9|5862.2|5859.4|218
1612444870000|2021-02-04 13:21:10|5863.2|5860.4|5864|5861.2|5864.2|5861.4|5863.2|5860.4|89
1612444880000|2021-02-04 13:21:20|5864.3|5861.5|5864|5861.2|5865|5862.2|5863.2|5860.4|40
1612444890000|2021-02-04 13:21:30|5863.5|5860.7|5863.5|5860.7|5863.5|5860.7|5863.5|5860.7|35
1612444900000|2021-02-04 13:21:40|5863.2|5860.4|5863.7|5860.9|5864|5861.2|5863.2|5860.4|3
1612444910000|2021-02-04 13:21:50|5863.2|5860.4|5865.2|5862.4|5865.2|5862.4|5863.2|5860.4|8
1612444920000|2021-02-04 13:22:00|5865.5|5862.7|5865.2|5862.4|5866|5863.2|5865.2|5862.4|138
1612444930000|2021-02-04 13:22:10|5865.5|5862.7|5864|5861.2|5865.5|5862.7|5864|5861.2|24
1612444940000|2021-02-04 13:22:20|5864.2|5861.4|5863.2|5860.4|5865|5862.2|5863.2|5860.4|125
1612444950000|2021-02-04 13:22:30|5863.5|5860.7|5863.2|5860.4|5863.5|5860.7|5863|5860.2|47
1612444960000|2021-02-04 13:22:40|5863|5860.2|5862|5859.2|5863.2|5860.4|5862|5859.2|25
1612444970000|2021-02-04 13:22:50|5861|5858.2|5861|5858.2|5861.2|5858.4|5860.2|5857.4|23
1612444980000|2021-02-04 13:23:00|5861.5|5858.7|5860.3|5857.5|5862|5859.2|5860.3|5857.5|252
1612444990000|2021-02-04 13:23:10|5861|5858.2|5861.7|5858.9|5862.2|5859.4|5861|5858.2|46
1612445000000|2021-02-04 13:23:20|5861.3|5858.5|5861.3|5858.5|5862.2|5859.4|5860.3|5857.5|64
1612445010000|2021-02-04 13:23:30|5861.7|5858.9|5861.2|5858.4|5861.7|5858.9|5861.2|5858.4|18
1612445020000|2021-02-04 13:23:40|5860.8|5858|5861.2|5858.4|5861.2|5858.4|5860.8|5858|24
1612445030000|2021-02-04 13:23:50|5861|5858.2|5861.3|5858.5|5861.3|5858.5|5860.3|5857.5|54
1612445040000|2021-02-04 13:24:00|5861.2|5858.4|5862.2|5859.4|5862.2|5859.4|5860.3|5857.5|62
1612445050000|2021-02-04 13:24:10|5862.3|5859.5|5862.7|5859.9|5863.2|5860.4|5862.3|5859.5|8
1612445060000|2021-02-04 13:24:20|5862.3|5859.5|5861.3|5858.5|5862.7|5859.9|5861.3|5858.5|107
1612445070000|2021-02-04 13:24:30|5859.8|5857|5860.7|5857.9|5860.7|5857.9|5859.4|5856.6|135
1612445080000|2021-02-04 13:24:40|5860.8|5858|5860.8|5858|5861.2|5858.4|5860.3|5857.5|18
1612445090000|2021-02-04 13:24:50|5860.4|5857.6|5861.3|5858.5|5861.3|5858.5|5860.3|5857.5|13
1612445100000|2021-02-04 13:25:00|5861.4|5858.6|5861.7|5858.9|5861.8|5859|5861.3|5858.5|4
1612445110000|2021-02-04 13:25:10|5861.3|5858.5|5860.4|5857.6|5861.3|5858.5|5860.4|5857.6|9
1612445120000|2021-02-04 13:25:20|5860.8|5858|5861.8|5859|5861.8|5859|5860.8|5858|5
1612445130000|2021-02-04 13:25:30|5862.2|5859.4|5861.8|5859|5863|5860.2|5861.3|5858.5|33
1612445140000|2021-02-04 13:25:40|5862.3|5859.5|5861.8|5859|5862.3|5859.5|5861.8|5859|7
1612445150000|2021-02-04 13:25:50|5862.3|5859.5|5862.7|5859.9|5862.7|5859.9|5862.3|5859.5|2
1612445160000|2021-02-04 13:26:00|5862.8|5860|5863.2|5860.4|5863.2|5860.4|5862.8|5860|4
1612445170000|2021-02-04 13:26:10|5863.3|5860.5|5862.8|5860|5863.3|5860.5|5862.4|5859.6|340
1612445180000|2021-02-04 13:26:20|5863.2|5860.4|5862.2|5859.4|5863.3|5860.5|5862.2|5859.4|40
1612445190000|2021-02-04 13:26:30|5862.3|5859.5|5862.3|5859.5|5862.3|5859.5|5862.2|5859.4|53
1612445200000|2021-02-04 13:26:40|5861.4|5858.6|5861.3|5858.5|5861.7|5858.9|5861.3|5858.5|8
1612445210000|2021-02-04 13:26:50|5861.7|5858.9|5863.2|5860.4|5863.3|5860.5|5861.7|5858.9|289
1612445220000|2021-02-04 13:27:00|5863.7|5860.9|5863.3|5860.5|5864|5861.2|5863|5860.2|71
1612445230000|2021-02-04 13:27:10|5863.2|5860.4|5863.2|5860.4|5863.2|5860.4|5863.2|5860.4|0
1612445240000|2021-02-04 13:27:20|5863|5860.2|5864|5861.2|5864.2|5861.4|5863|5860.2|13
1612445250000|2021-02-04 13:27:30|5864.2|5861.4|5864.2|5861.4|5864.2|5861.4|5864.2|5861.4|0
1612445260000|2021-02-04 13:27:40|||||||||20
1612445270000|2021-02-04 13:27:50|5863.7|5860.9|5863.7|5860.9|5864|5861.2|5863.7|5860.9|2
1612445280000|2021-02-04 13:28:00|5864.2|5861.4|5863.7|5860.9|5864.2|5861.4|5863.7|5860.9|160
1612445290000|2021-02-04 13:28:10|5864|5861.2|5865|5862.2|5865|5862.2|5863.7|5860.9|7
1612445300000|2021-02-04 13:28:20|5864.7|5861.9|5864.2|5861.4|5864.7|5861.9|5864.2|5861.4|3
1612445310000|2021-02-04 13:28:30|||||||||4
1612445320000|2021-02-04 13:28:40|5864|5861.2|5864|5861.2|5864|5861.2|5864|5861.2|23
1612445330000|2021-02-04 13:28:50|5864.2|5861.4|5864.7|5861.9|5864.7|5861.9|5864|5861.2|17
1612445340000|2021-02-04 13:29:00|5864.5|5861.7|5864.2|5861.4|5864.5|5861.7|5864.2|5861.4|15
1612445350000|2021-02-04 13:29:10|5864.5|5861.7|5864.5|5861.7|5864.5|5861.7|5864.2|5861.4|2
1612445360000|2021-02-04 13:29:20|5864.2|5861.4|5864.2|5861.4|5864.2|5861.4|5864.2|5861.4|0
1612445380000|2021-02-04 13:29:40|||||||||1
1612445390000|2021-02-04 13:29:50|5864|5861.2|5864.2|5861.4|5864.5|5861.7|5863.7|5860.9|8
1612445400000|2021-02-04 13:30:00|5864|5861.2|5865|5862.2|5865|5862.2|5864|5861.2|9
1612445410000|2021-02-04 13:30:10|||||||||11
1612445420000|2021-02-04 13:30:20|5865.4|5862.6|5865.2|5862.4|5865.9|5863.1|5865|5862.2|67
1612445430000|2021-02-04 13:30:30|5865|5862.2|5866|5863.2|5866|5863.2|5865|5862.2|21
1612445440000|2021-02-04 13:30:40|5866.2|5863.4|5866.2|5863.4|5866.5|5863.7|5866.2|5863.4|6
1612445450000|2021-02-04 13:30:50|5867|5864.2|5866.2|5863.4|5867|5864.2|5866.2|5863.4|18
1612445460000|2021-02-04 13:31:00|5866|5863.2|5866|5863.2|5866.2|5863.4|5865|5862.2|63
1612445480000|2021-02-04 13:31:20|5867|5864.2|5867|5864.2|5867|5864.2|5867|5864.2|45
1612445490000|2021-02-04 13:31:30|5867.9|5865.1|5868|5865.2|5868|5865.2|5867.2|5864.4|19
1612445500000|2021-02-04 13:31:40|5868.2|5865.4|5868.7|5865.9|5869.2|5866.4|5868.2|5865.4|18
1612445510000|2021-02-04 13:31:50|5868.5|5865.7|5867.2|5864.4|5868.5|5865.7|5865.2|5862.4|62
1612445520000|2021-02-04 13:32:00|5866.4|5863.6|5866.2|5863.4|5866.4|5863.6|5866.2|5863.4|18
1612445530000|2021-02-04 13:32:10|5866.5|5863.7|5867|5864.2|5867.7|5864.9|5866.5|5863.7|1
1612445540000|2021-02-04 13:32:20|5867.2|5864.4|5867|5864.2|5867.2|5864.4|5866.2|5863.4|11
1612445550000|2021-02-04 13:32:30|5867.2|5864.4|5867.7|5864.9|5868.7|5865.9|5867.2|5864.4|11
1612445560000|2021-02-04 13:32:40|5867.3|5864.5|5868.9|5866.1|5869.2|5866.4|5867.3|5864.5|59
1612445570000|2021-02-04 13:32:50|5869|5866.2|5869.9|5867.1|5869.9|5867.1|5869|5866.2|15
1612445580000|2021-02-04 13:33:00|5870.6|5867.8|5869|5866.2|5870.9|5868.1|5869|5866.2|38
1612445590000|2021-02-04 13:33:10|5868|5865.2|5868.4|5865.6|5868.7|5865.9|5868|5865.2|19
1612445600000|2021-02-04 13:33:20|5868|5865.2|5868|5865.2|5869|5866.2|5868|5865.2|1
1612445610000|2021-02-04 13:33:30|5868.9|5866.1|5868.4|5865.6|5868.9|5866.1|5868.4|5865.6|7
1612445620000|2021-02-04 13:33:40|5869.4|5866.6|5868.4|5865.6|5869.4|5866.6|5868.4|5865.6|15
1612445630000|2021-02-04 13:33:50|5868.7|5865.9|5868.9|5866.1|5868.9|5866.1|5868.4|5865.6|0
1612445640000|2021-02-04 13:34:00|5869|5866.2|5868.9|5866.1|5869|5866.2|5868.9|5866.1|6
1612445650000|2021-02-04 13:34:10|5868|5865.2|5867.2|5864.4|5868|5865.2|5867.2|5864.4|8
1612445660000|2021-02-04 13:34:20|5867|5864.2|5867.4|5864.6|5867.9|5865.1|5867|5864.2|5
1612445670000|2021-02-04 13:34:30|5867.9|5865.1|5867.5|5864.7|5867.9|5865.1|5867.5|5864.7|2
1612445680000|2021-02-04 13:34:40|5867.1|5864.3|5866.1|5863.3|5867.1|5864.3|5866.1|5863.3|10
1612445690000|2021-02-04 13:34:50|5866|5863.2|5867|5864.2|5867.4|5864.6|5866|5863.2|14
1612445700000|2021-02-04 13:35:00|5867.4|5864.6|5867.9|5865.1|5867.9|5865.1|5867|5864.2|19
1612445710000|2021-02-04 13:35:10|5867.5|5864.7|5867.5|5864.7|5868|5865.2|5867.5|5864.7|0
1612445720000|2021-02-04 13:35:20|5867.1|5864.3|5866.5|5863.7|5867.1|5864.3|5866|5863.2|17
1612445730000|2021-02-04 13:35:30|5866.9|5864.1|5866.5|5863.7|5866.9|5864.1|5866.5|5863.7|12
1612445740000|2021-02-04 13:35:40|5866.9|5864.1|5866|5863.2|5866.9|5864.1|5865.5|5862.7|3
1612445750000|2021-02-04 13:35:50|5866.5|5863.7|5866.9|5864.1|5866.9|5864.1|5865.9|5863.1|7
1612445760000|2021-02-04 13:36:00|5866.5|5863.7|5866|5863.2|5866.9|5864.1|5865.5|5862.7|6
1612445770000|2021-02-04 13:36:10|5866.9|5864.1|5866.5|5863.7|5866.9|5864.1|5866.5|5863.7|5
1612445780000|2021-02-04 13:36:20|5866.4|5863.6|5866.9|5864.1|5866.9|5864.1|5865.5|5862.7|12
1612445790000|2021-02-04 13:36:30|5867|5864.2|5866.9|5864.1|5867|5864.2|5866.9|5864.1|2
1612445800000|2021-02-04 13:36:40|5866.5|5863.7|5867.5|5864.7|5867.9|5865.1|5866.5|5863.7|6
1612445810000|2021-02-04 13:36:50|5867|5864.2|5867.9|5865.1|5867.9|5865.1|5867|5864.2|1
1612445820000|2021-02-04 13:37:00|5867.5|5864.7|5867.5|5864.7|5867.5|5864.7|5867.5|5864.7|0
1612445830000|2021-02-04 13:37:10|5867.7|5864.9|5869.9|5867.1|5869.9|5867.1|5867.7|5864.9|19
1612445840000|2021-02-04 13:37:20|5869.5|5866.7|5869.2|5866.4|5869.9|5867.1|5868.9|5866.1|6
1612445850000|2021-02-04 13:37:30|5869.4|5866.6|5870.9|5868.1|5870.9|5868.1|5869.4|5866.6|1
1612445860000|2021-02-04 13:37:40|5870.5|5867.7|5870.9|5868.1|5870.9|5868.1|5869.9|5867.1|58
1612445870000|2021-02-04 13:37:50|5870.4|5867.6|5870|5867.2|5870.9|5868.1|5870|5867.2|12
1612445880000|2021-02-04 13:38:00|5869.5|5866.7|5869|5866.2|5869.5|5866.7|5869|5866.2|5
1612445890000|2021-02-04 13:38:10|||||||||4
1612445900000|2021-02-04 13:38:20|5868.9|5866.1|5868|5865.2|5868.9|5866.1|5868|5865.2|10
1612445910000|2021-02-04 13:38:30|5868.4|5865.6|5868.4|5865.6|5868.4|5865.6|5868.4|5865.6|1
1612445920000|2021-02-04 13:38:40|5868|5865.2|5867.1|5864.3|5868|5865.2|5867.1|5864.3|23
1612445930000|2021-02-04 13:38:50|||||||||1
1612445940000|2021-02-04 13:39:00|5867|5864.2|5867|5864.2|5867|5864.2|5867|5864.2|0
1612445960000|2021-02-04 13:39:20|5866.9|5864.1|5866.1|5863.3|5866.9|5864.1|5865.1|5862.3|17
1612445970000|2021-02-04 13:39:30|5866.5|5863.7|5866.9|5864.1|5866.9|5864.1|5866.5|5863.7|1
1612445980000|2021-02-04 13:39:40|5867|5864.2|5867|5864.2|5867|5864.2|5867|5864.2|0
1612446000000|2021-02-04 13:40:00|5867.4|5864.6|5868|5865.2|5868|5865.2|5867.1|5864.3|243
1612446010000|2021-02-04 13:40:10|5867.9|5865.1|5867.1|5864.3|5867.9|5865.1|5867.1|5864.3|1
1612446020000|2021-02-04 13:40:20|5867|5864.2|5865.1|5862.3|5867|5864.2|5865.1|5862.3|13
1612446030000|2021-02-04 13:40:30|5865|5862.2|5866|5863.2|5866|5863.2|5865|5862.2|11
1612446040000|2021-02-04 13:40:40|5865.5|5862.7|5867|5864.2|5867|5864.2|5865.5|5862.7|10
1612446050000|2021-02-04 13:40:50|5866.9|5864.1|5867|5864.2|5867|5864.2|5866|5863.2|11
1612446060000|2021-02-04 13:41:00|5866|5863.2|5866|5863.2|5866|5863.2|5866|5863.2|18
1612446080000|2021-02-04 13:41:20|5866.5|5863.7|5867|5864.2|5867|5864.2|5866.5|5863.7|18
1612446090000|2021-02-04 13:41:30|5867.9|5865.1|5867.9|5865.1|5867.9|5865.1|5867.5|5864.7|22
1612446100000|2021-02-04 13:41:40|5867.5|5864.7|5867.5|5864.7|5868|5865.2|5867.5|5864.7|0
1612446110000|2021-02-04 13:41:50|5867.1|5864.3|5867.4|5864.6|5867.9|5865.1|5867|5864.2|73
1612446120000|2021-02-04 13:42:00|5867.5|5864.7|5868|5865.2|5868.5|5865.7|5867.5|5864.7|64
1612446130000|2021-02-04 13:42:10|5868.1|5865.3|5869|5866.2|5869|5866.2|5868.1|5865.3|7
1612446140000|2021-02-04 13:42:20|5869.1|5866.3|5868.1|5865.3|5869.5|5866.7|5868|5865.2|13
1612446150000|2021-02-04 13:42:30|5868|5865.2|5868|5865.2|5869|5866.2|5868|5865.2|30
1612446160000|2021-02-04 13:42:40|5868.4|5865.6|5868.5|5865.7|5868.5|5865.7|5868|5865.2|0
1612446170000|2021-02-04 13:42:50|5868.9|5866.1|5868|5865.2|5868.9|5866.1|5868|5865.2|1
1612446190000|2021-02-04 13:43:10|5867.9|5865.1|5867.9|5865.1|5867.9|5865.1|5867.9|5865.1|0
1612446210000|2021-02-04 13:43:30|5867.1|5864.3|5866.1|5863.3|5867.1|5864.3|5866.1|5863.3|11
1612446220000|2021-02-04 13:43:40|5866.5|5863.7|5866.5|5863.7|5866.5|5863.7|5866.5|5863.7|2
1612446230000|2021-02-04 13:43:50|5866.9|5864.1|5867|5864.2|5867.1|5864.3|5866.9|5864.1|53
1612446240000|2021-02-04 13:44:00|5867.1|5864.3|5867|5864.2|5867.1|5864.3|5867|5864.2|8
1612446260000|2021-02-04 13:44:20|5867.1|5864.3|5867.1|5864.3|5867.1|5864.3|5867.1|5864.3|1
1612446270000|2021-02-04 13:44:30|5867|5864.2|5866.1|5863.3|5867|5864.2|5866.1|5863.3|4
1612446290000|2021-02-04 13:44:50|5865.9|5863.1|5864|5861.2|5865.9|5863.1|5864|5861.2|21
1612446300000|2021-02-04 13:45:00|5863.3|5860.5|5862.5|5859.7|5863.3|5860.5|5862.1|5859.3|30
1612446310000|2021-02-04 13:45:10|5862.9|5860.1|5863.1|5860.3|5863.1|5860.3|5862.9|5860.1|3
1612446320000|2021-02-04 13:45:20|5863.9|5861.1|5864.6|5861.8|5865|5862.2|5863.9|5861.1|14
1612446330000|2021-02-04 13:45:30|5864.5|5861.7|5865.1|5862.3|5866|5863.2|5864.5|5861.7|5
1612446340000|2021-02-04 13:45:40|5865|5862.2|5864|5861.2|5865.5|5862.7|5864|5861.2|1
1612446360000|2021-02-04 13:46:00|5864.1|5861.3|5863|5860.2|5864.1|5861.3|5863|5860.2|13
1612446370000|2021-02-04 13:46:10|5863.4|5860.6|5864|5861.2|5864|5861.2|5863.4|5860.6|0
1612446380000|2021-02-04 13:46:20|5863.5|5860.7|5863.6|5860.8|5864|5861.2|5863.5|5860.7|0
1612446390000|2021-02-04 13:46:30|5863.5|5860.7|5864.1|5861.3|5864.5|5861.7|5863.5|5860.7|23
1612446400000|2021-02-04 13:46:40|5864|5861.2|5864.9|5862.1|5864.9|5862.1|5864|5861.2|15
1612446410000|2021-02-04 13:46:50|5864.5|5861.7|5864.1|5861.3|5864.5|5861.7|5864.1|5861.3|1
1612446420000|2021-02-04 13:47:00|5864|5861.2|5864|5861.2|5864.5|5861.7|5863.5|5860.7|19
1612446430000|2021-02-04 13:47:10|5864.1|5861.3|5864|5861.2|5864.1|5861.3|5864|5861.2|1
1612446440000|2021-02-04 13:47:20|5862.9|5860.1|5863.1|5860.3|5863.1|5860.3|5862.1|5859.3|113
1612446450000|2021-02-04 13:47:30|5863.9|5861.1|5864.9|5862.1|5864.9|5862.1|5863.6|5860.8|260
1612446460000|2021-02-04 13:47:40|5865|5862.2|5865.6|5862.8|5866.9|5864.1|5865|5862.2|18
1612446470000|2021-02-04 13:47:50|5866|5863.2|5866|5863.2|5866|5863.2|5865.6|5862.8|0
1612446480000|2021-02-04 13:48:00|5865.6|5862.8|5865.5|5862.7|5866|5863.2|5865.5|5862.7|0
1612446490000|2021-02-04 13:48:10|5865.1|5862.3|5866.5|5863.7|5866.5|5863.7|5865.1|5862.3|9
1612446500000|2021-02-04 13:48:20|5866.1|5863.3|5865.5|5862.7|5866.1|5863.3|5865|5862.2|113
1612446510000|2021-02-04 13:48:30|5865.6|5862.8|5867.1|5864.3|5868|5865.2|5865.1|5862.3|208
1612446520000|2021-02-04 13:48:40|5867|5864.2|5867|5864.2|5867|5864.2|5867|5864.2|4
1612446530000|2021-02-04 13:48:50|5867.1|5864.3|5867.1|5864.3|5868.1|5865.3|5867.1|5864.3|1
1612446540000|2021-02-04 13:49:00|5867.5|5864.7|5866.1|5863.3|5868|5865.2|5866.1|5863.3|4
1612446550000|2021-02-04 13:49:10|5865.9|5863.1|5865.6|5862.8|5866|5863.2|5865.1|5862.3|2
1612446560000|2021-02-04 13:49:20|5865.5|5862.7|5866|5863.2|5866|5863.2|5865.1|5862.3|13
1612446570000|2021-02-04 13:49:30|5865.9|5863.1|5865.5|5862.7|5865.9|5863.1|5865.5|5862.7|6
1612446580000|2021-02-04 13:49:40|5865.9|5863.1|5865.6|5862.8|5866|5863.2|5865.1|5862.3|2
1612446590000|2021-02-04 13:49:50|5865.9|5863.1|5865.6|5862.8|5866|5863.2|5865.6|5862.8|1
1612446600000|2021-02-04 13:50:00|5865.5|5862.7|5864.6|5861.8|5865.5|5862.7|5864.5|5861.7|64
1612446610000|2021-02-04 13:50:10|5865|5862.2|5865|5862.2|5865|5862.2|5865|5862.2|10
1612446620000|2021-02-04 13:50:20|5865.1|5862.3|5866.1|5863.3|5866.1|5863.3|5865.1|5862.3|4
1612446630000|2021-02-04 13:50:30|5866|5863.2|5867|5864.2|5867|5864.2|5866|5863.2|3
1612446640000|2021-02-04 13:50:40|5867.1|5864.3|5868.1|5865.3|5869|5866.2|5867.1|5864.3|17
1612446650000|2021-02-04 13:50:50|5868.6|5865.8|5868.3|5865.5|5869|5866.2|5868.1|5865.3|13
1612446660000|2021-02-04 13:51:00|5868.1|5865.3|5867.3|5864.5|5868.1|5865.3|5867.3|5864.5|4
1612446670000|2021-02-04 13:51:10|5867.1|5864.3|5867.1|5864.3|5867.6|5864.8|5867.1|5864.3|11
1612446680000|2021-02-04 13:51:20|5867.9|5865.1|5868.3|5865.5|5869|5866.2|5867.9|5865.1|11
1612446690000|2021-02-04 13:51:30|5868.1|5865.3|5868.1|5865.3|5869|5866.2|5868.1|5865.3|9
1612446700000|2021-02-04 13:51:40|5869.1|5866.3|5869.1|5866.3|5869.1|5866.3|5869.1|5866.3|13
1612446720000|2021-02-04 13:52:00|5869.5|5866.7|5869.1|5866.3|5869.5|5866.7|5869.1|5866.3|2
1612446730000|2021-02-04 13:52:10|5869.3|5866.5|5870|5867.2|5870|5867.2|5869.3|5866.5|7
1612446740000|2021-02-04 13:52:20|5869.6|5866.8|5870.9|5868.1|5870.9|5868.1|5869.1|5866.3|11
1612446750000|2021-02-04 13:52:30|5871|5868.2|5871|5868.2|5872|5869.2|5871|5868.2|5
1612446760000|2021-02-04 13:52:40|5871.6|5868.8|5872|5869.2|5872|5869.2|5871.6|5868.8|1
1612446770000|2021-02-04 13:52:50|5871.9|5869.1|5871.5|5868.7|5871.9|5869.1|5871.5|5868.7|8
1612446780000|2021-02-04 13:53:00|5871.9|5869.1|5872.9|5870.1|5872.9|5870.1|5871.5|5868.7|15
1612446790000|2021-02-04 13:53:10|5873|5870.2|5873|5870.2|5873.5|5870.7|5873|5870.2|14
1612446800000|2021-02-04 13:53:20|5873.1|5870.3|5873|5870.2|5873.5|5870.7|5873|5870.2|4
1612446810000|2021-02-04 13:53:30|||||||||5
1612446820000|2021-02-04 13:53:40|5872.9|5870.1|5873|5870.2|5873.5|5870.7|5872.5|5869.7|25
1612446830000|2021-02-04 13:53:50|5872.3|5869.5|5872.5|5869.7|5872.5|5869.7|5872|5869.2|6
1612446840000|2021-02-04 13:54:00|5872.1|5869.3|5871|5868.2|5872.5|5869.7|5871|5868.2|7
1612446850000|2021-02-04 13:54:10|5871.1|5868.3|5872|5869.2|5872|5869.2|5871.1|5868.3|31
1612446860000|2021-02-04 13:54:20|5872.1|5869.3|5872|5869.2|5872.1|5869.3|5872|5869.2|12
1612446870000|2021-02-04 13:54:30|5872.1|5869.3|5872.1|5869.3|5873|5870.2|5872|5869.2|12
1612446880000|2021-02-04 13:54:40|5873.1|5870.3|5873|5870.2|5873.5|5870.7|5873|5870.2|17
1612446890000|2021-02-04 13:54:50|5872.3|5869.5|5872|5869.2|5872.3|5869.5|5872|5869.2|15
1612446900000|2021-02-04 13:55:00|5872.1|5869.3|5872|5869.2|5872.5|5869.7|5872|5869.2|4
1612446910000|2021-02-04 13:55:10|5872.1|5869.3|5872.6|5869.8|5873|5870.2|5872.1|5869.3|10
1612446920000|2021-02-04 13:55:20|5872.3|5869.5|5872.6|5869.8|5873|5870.2|5872.1|5869.3|5
1612446930000|2021-02-04 13:55:30|5873|5870.2|5872.1|5869.3|5873|5870.2|5872.1|5869.3|1
1612446940000|2021-02-04 13:55:40|5872|5869.2|5871.1|5868.3|5872|5869.2|5871.1|5868.3|8
1612446950000|2021-02-04 13:55:50|5871.3|5868.5|5871|5868.2|5872|5869.2|5871|5868.2|8
1612446960000|2021-02-04 13:56:00|5871.4|5868.6|5871.6|5868.8|5872|5869.2|5871.1|5868.3|9
1612446970000|2021-02-04 13:56:10|5871.3|5868.5|5871.1|5868.3|5871.3|5868.5|5871.1|5868.3|0
1612446980000|2021-02-04 13:56:20|5871|5868.2|5870.1|5867.3|5871|5868.2|5870.1|5867.3|12
1612446990000|2021-02-04 13:56:30|5870|5867.2|5869.1|5866.3|5870|5867.2|5869.1|5866.3|5
1612447000000|2021-02-04 13:56:40|5869|5866.2|5869|5866.2|5869|5866.2|5869|5866.2|6
1612447010000|2021-02-04 13:56:50|5869.1|5866.3|5868.6|5865.8|5869.1|5866.3|5868.6|5865.8|15
1612447020000|2021-02-04 13:57:00|5869|5866.2|5869|5866.2|5869|5866.2|5868|5865.2|15
1612447030000|2021-02-04 13:57:10|5869.1|5866.3|5869.1|5866.3|5869.1|5866.3|5869.1|5866.3|3
1612447040000|2021-02-04 13:57:20|5869.4|5866.6|5871|5868.2|5871|5868.2|5869.4|5866.6|20
1612447050000|2021-02-04 13:57:30|5871.1|5868.3|5871|5868.2|5871.1|5868.3|5870.6|5867.8|30
1612447060000|2021-02-04 13:57:40|5871.1|5868.3|5871|5868.2|5871.1|5868.3|5870.6|5867.8|8
1612447070000|2021-02-04 13:57:50|5871.1|5868.3|5871.1|5868.3|5871.5|5868.7|5871.1|5868.3|6
1612447080000|2021-02-04 13:58:00|5871|5868.2|5870.6|5867.8|5871.1|5868.3|5870.1|5867.3|26
1612447090000|2021-02-04 13:58:10|5871|5868.2|5870.6|5867.8|5871|5868.2|5870.6|5867.8|6
1612447110000|2021-02-04 13:58:30|5870.1|5867.3|5870.1|5867.3|5870.1|5867.3|5870.1|5867.3|2
1612447120000|2021-02-04 13:58:40|||||||||6
1612447130000|2021-02-04 13:58:50|5871|5868.2|5870.3|5867.5|5871|5868.2|5870.3|5867.5|10
1612447140000|2021-02-04 13:59:00|5870.1|5867.3|5867.1|5864.3|5870.1|5867.3|5867|5864.2|28
1612447150000|2021-02-04 13:59:10|5867|5864.2|5867|5864.2|5867.1|5864.3|5866.1|5863.3|13
1612447160000|2021-02-04 13:59:20|5867.1|5864.3|5868|5865.2|5868|5865.2|5867.1|5864.3|24
1612447170000|2021-02-04 13:59:30|5867.6|5864.8|5867.1|5864.3|5867.6|5864.8|5867.1|5864.3|14
1612447180000|2021-02-04 13:59:40|||||||||7
1612447190000|2021-02-04 13:59:50|5867|5864.2|5862.1|5859.3|5867|5864.2|5862|5859.2|55
1612447200000|2021-02-04 14:00:00|5863.5|5860.7|5867|5864.2|5867.5|5864.7|5862.9|5860.1|128
1612447210000|2021-02-04 14:00:10|5866.1|5863.3|5867.3|5864.5|5868|5865.2|5865.9|5863.1|90
1612447220000|2021-02-04 14:00:20|5867.5|5864.7|5868|5865.2|5868.1|5865.3|5866.6|5863.8|15
1612447230000|2021-02-04 14:00:30|5867.6|5864.8|5868.1|5865.3|5868.5|5865.7|5867.1|5864.3|29
1612447240000|2021-02-04 14:00:40|5868.9|5866.1|5869|5866.2|5869.1|5866.3|5868.1|5865.3|15
1612447250000|2021-02-04 14:00:50|5868.6|5865.8|5870.5|5867.7|5870.5|5867.7|5868.6|5865.8|52
1612447260000|2021-02-04 14:01:00|5870.1|5867.3|5870|5867.2|5871|5868.2|5869.1|5866.3|56
1612447270000|2021-02-04 14:01:10|5869.6|5866.8|5869.1|5866.3|5870.1|5867.3|5869.1|5866.3|25
1612447280000|2021-02-04 14:01:20|5870|5867.2|5866|5863.2|5870|5867.2|5865.1|5862.3|67
1612447290000|2021-02-04 14:01:30|5865.1|5862.3|5862.9|5860.1|5865.1|5862.3|5862.5|5859.7|17
1612447300000|2021-02-04 14:01:40|5862.3|5859.5|5862|5859.2|5863|5860.2|5861.1|5858.3|86
1612447310000|2021-02-04 14:01:50|5861.1|5858.3|5861.6|5858.8|5862.1|5859.3|5861.1|5858.3|37
1612447320000|2021-02-04 14:02:00|5861.1|5858.3|5862|5859.2|5862|5859.2|5860.1|5857.3|49
1612447330000|2021-02-04 14:02:10|5862.1|5859.3|5861.6|5858.8|5862.1|5859.3|5861.1|5858.3|64
1612447340000|2021-02-04 14:02:20|5861.1|5858.3|5862.3|5859.5|5862.6|5859.8|5861.1|5858.3|13
1612447350000|2021-02-04 14:02:30|5862|5859.2|5862.6|5859.8|5862.6|5859.8|5862|5859.2|10
1612447360000|2021-02-04 14:02:40|5863|5860.2|5862.1|5859.3|5863|5860.2|5862.1|5859.3|17
1612447370000|2021-02-04 14:02:50|5862.9|5860.1|5860.1|5857.3|5862.9|5860.1|5860.1|5857.3|94
1612447380000|2021-02-04 14:03:00|5860|5857.2|5858.5|5855.7|5860|5857.2|5857.9|5855.1|91
1612447390000|2021-02-04 14:03:10|5858.9|5856.1|5858|5855.2|5859|5856.2|5857.1|5854.3|45
1612447400000|2021-02-04 14:03:20|5857.9|5855.1|5857|5854.2|5858|5855.2|5856.1|5853.3|71
1612447410000|2021-02-04 14:03:30|5857.1|5854.3|5857.1|5854.3|5857.5|5854.7|5857|5854.2|101
1612447420000|2021-02-04 14:03:40|5857|5854.2|5856.6|5853.8|5857|5854.2|5855.1|5852.3|475
1612447430000|2021-02-04 14:03:50|5857|5854.2|5859.1|5856.3|5859.5|5856.7|5857|5854.2|49
1612447440000|2021-02-04 14:04:00|5859|5856.2|5861.5|5858.7|5861.5|5858.7|5858|5855.2|40
1612447450000|2021-02-04 14:04:10|5861.1|5858.3|5862.1|5859.3|5864.5|5861.7|5861.1|5858.3|69
1612447460000|2021-02-04 14:04:20|5862|5859.2|5862|5859.2|5862.5|5859.7|5860.5|5857.7|53
1612447470000|2021-02-04 14:04:30|5861.9|5859.1|5863|5860.2|5863|5860.2|5861.9|5859.1|34
1612447480000|2021-02-04 14:04:40|5862.9|5860.1|5863.1|5860.3|5863.1|5860.3|5862.1|5859.3|61
1612447490000|2021-02-04 14:04:50|5863.5|5860.7|5866.9|5864.1|5866.9|5864.1|5863.1|5860.3|28
1612447500000|2021-02-04 14:05:00|5867.1|5864.3|5869|5866.2|5869|5866.2|5867.1|5864.3|18
1612447510000|2021-02-04 14:05:10|5869.1|5866.3|5868.5|5865.7|5869.1|5866.3|5868.1|5865.3|56
1612447520000|2021-02-04 14:05:20|5868.9|5866.1|5869.1|5866.3|5870|5867.2|5868.9|5866.1|57
1612447530000|2021-02-04 14:05:30|5869|5866.2|5870|5867.2|5870.9|5868.1|5869|5866.2|55
1612447540000|2021-02-04 14:05:40|5869.1|5866.3|5868.1|5865.3|5869.1|5866.3|5868.1|5865.3|25
1612447550000|2021-02-04 14:05:50|5868.5|5865.7|5866.9|5864.1|5868.9|5866.1|5866.1|5863.3|40
1612447560000|2021-02-04 14:06:00|5867.1|5864.3|5866.9|5864.1|5867.1|5864.3|5865.5|5862.7|11
1612447570000|2021-02-04 14:06:10|5867|5864.2|5866.1|5863.3|5867|5864.2|5866.1|5863.3|7
1612447580000|2021-02-04 14:06:20|5866.3|5863.5|5866.1|5863.3|5866.6|5863.8|5866.1|5863.3|6
1612447590000|2021-02-04 14:06:30|5866|5863.2|5865.9|5863.1|5866|5863.2|5865.1|5862.3|16
1612447600000|2021-02-04 14:06:40|5866|5863.2|5867.9|5865.1|5867.9|5865.1|5866|5863.2|102
1612447610000|2021-02-04 14:06:50|5868.1|5865.3|5869.5|5866.7|5869.5|5866.7|5868|5865.2|31
1612447620000|2021-02-04 14:07:00|5869.1|5866.3|5867.5|5864.7|5869.1|5866.3|5867|5864.2|31
1612447630000|2021-02-04 14:07:10|5867.1|5864.3|5868|5865.2|5868|5865.2|5867.1|5864.3|1
1612447640000|2021-02-04 14:07:20|5868.1|5865.3|5868.1|5865.3|5868.9|5866.1|5868.1|5865.3|56
1612447650000|2021-02-04 14:07:30|5868|5865.2|5869|5866.2|5869.5|5866.7|5867.3|5864.5|14
1612447660000|2021-02-04 14:07:40|5868.5|5865.7|5869.9|5867.1|5869.9|5867.1|5868.5|5865.7|13
1612447670000|2021-02-04 14:07:50|5870|5867.2|5870|5867.2|5870.1|5867.3|5869.1|5866.3|18
1612447680000|2021-02-04 14:08:00|5870.1|5867.3|5869.5|5866.7|5870.1|5867.3|5868.6|5865.8|18
1612447690000|2021-02-04 14:08:10|5869|5866.2|5868.5|5865.7|5869|5866.2|5868.1|5865.3|2
1612447700000|2021-02-04 14:08:20|5868.1|5865.3|5868.5|5865.7|5869|5866.2|5868.1|5865.3|8
1612447710000|2021-02-04 14:08:30|5868.1|5865.3|5868.9|5866.1|5869|5866.2|5868.1|5865.3|9
1612447720000|2021-02-04 14:08:40|5869|5866.2|5868.1|5865.3|5869|5866.2|5868.1|5865.3|6
1612447730000|2021-02-04 14:08:50|5867.1|5864.3|5865.9|5863.1|5867.1|5864.3|5865|5862.2|33
1612447740000|2021-02-04 14:09:00|5865.5|5862.7|5865.5|5862.7|5865.9|5863.1|5864.1|5861.3|34
1612447750000|2021-02-04 14:09:10|5865.1|5862.3|5865.9|5863.1|5865.9|5863.1|5865.1|5862.3|5
1612447760000|2021-02-04 14:09:20|5865.1|5862.3|5864.9|5862.1|5865.1|5862.3|5864|5861.2|7
1612447770000|2021-02-04 14:09:30|5865|5862.2|5864|5861.2|5865|5862.2|5864|5861.2|2
1612447780000|2021-02-04 14:09:40|5864.5|5861.7|5864.9|5862.1|5864.9|5862.1|5864.5|5861.7|5
1612447790000|2021-02-04 14:09:50|5864.6|5861.8|5864.5|5861.7|5864.6|5861.8|5864.1|5861.3|2
1612447800000|2021-02-04 14:10:00|5864.6|5861.8|5865.6|5862.8|5866|5863.2|5864.1|5861.3|7
1612447810000|2021-02-04 14:10:10|5865.1|5862.3|5867.9|5865.1|5867.9|5865.1|5865.1|5862.3|4
1612447820000|2021-02-04 14:10:20|5867.5|5864.7|5867.6|5864.8|5868|5865.2|5867.5|5864.7|1
1612447830000|2021-02-04 14:10:30|5867.5|5864.7|5866.5|5863.7|5867.5|5864.7|5866.5|5863.7|18
1612447840000|2021-02-04 14:10:40|5867|5864.2|5867|5864.2|5867|5864.2|5867|5864.2|0
1612447850000|2021-02-04 14:10:50|5866.9|5864.1|5866.6|5863.8|5866.9|5864.1|5866.1|5863.3|11
1612447860000|2021-02-04 14:11:00|5866.1|5863.3|5866.5|5863.7|5867|5864.2|5866.1|5863.3|6
1612447870000|2021-02-04 14:11:10|5866.1|5863.3|5865.1|5862.3|5866.5|5863.7|5864.1|5861.3|15
1612447880000|2021-02-04 14:11:20|5865|5862.2|5865.5|5862.7|5865.9|5863.1|5864.6|5861.8|6
1612447890000|2021-02-04 14:11:30|5865.6|5862.8|5863.9|5861.1|5866|5863.2|5863|5860.2|13
1612447900000|2021-02-04 14:11:40|5863.6|5860.8|5865.1|5862.3|5866|5863.2|5863.6|5860.8|6
1612447910000|2021-02-04 14:11:50|5865.5|5862.7|5865|5862.2|5865.6|5862.8|5865|5862.2|3
1612447920000|2021-02-04 14:12:00|5864.6|5861.8|5865|5862.2|5865|5862.2|5864.1|5861.3|17
1612447930000|2021-02-04 14:12:10|5865.1|5862.3|5866.1|5863.3|5866.5|5863.7|5865.1|5862.3|52
1612447940000|2021-02-04 14:12:20|5865.6|5862.8|5866|5863.2|5866.5|5863.7|5865.6|5862.8|43
1612447950000|2021-02-04 14:12:30|5866.5|5863.7|5866|5863.2|5866.5|5863.7|5866|5863.2|5
1612447960000|2021-02-04 14:12:40|5865.6|5862.8|5864.6|5861.8|5865.6|5862.8|5864.1|5861.3|9
1612447970000|2021-02-04 14:12:50|5865|5862.2|5864.9|5862.1|5865|5862.2|5864.9|5862.1|0
1612447980000|2021-02-04 14:13:00|5865|5862.2|5865|5862.2|5865.9|5863.1|5865|5862.2|7
1612448010000|2021-02-04 14:13:30|5864.9|5862.1|5864.1|5861.3|5864.9|5862.1|5864.1|5861.3|13
1612448020000|2021-02-04 14:13:40|5864|5861.2|5861.1|5858.3|5864|5861.2|5861.1|5858.3|33
1612448030000|2021-02-04 14:13:50|5861.9|5859.1|5861.9|5859.1|5862|5859.2|5861|5858.2|304
1612448040000|2021-02-04 14:14:00|5862|5859.2|5861.5|5858.7|5862|5859.2|5861.1|5858.3|5
1612448050000|2021-02-04 14:14:10|5861|5858.2|5861|5858.2|5861|5858.2|5860.1|5857.3|9
1612448060000|2021-02-04 14:14:20|5860.5|5857.7|5860.6|5857.8|5861|5858.2|5860.1|5857.3|5
1612448070000|2021-02-04 14:14:30|5860.5|5857.7|5859.1|5856.3|5861|5858.2|5858.9|5856.1|56
1612448080000|2021-02-04 14:14:40|5859.5|5856.7|5859.5|5856.7|5859.5|5856.7|5859.1|5856.3|16
1612448090000|2021-02-04 14:14:50|5860.6|5857.8|5860.1|5857.3|5861|5858.2|5859.5|5856.7|22
1612448100000|2021-02-04 14:15:00|5860|5857.2|5860|5857.2|5860.9|5858.1|5860|5857.2|40
1612448110000|2021-02-04 14:15:10|5859.5|5856.7|5859.5|5856.7|5860|5857.2|5859.1|5856.3|7
1612448120000|2021-02-04 14:15:20|5860|5857.2|5859.5|5856.7|5860|5857.2|5858.1|5855.3|97
1612448130000|2021-02-04 14:15:30|5859.1|5856.3|5861.5|5858.7|5862.9|5860.1|5859.1|5856.3|67
1612448140000|2021-02-04 14:15:40|5862|5859.2|5861.9|5859.1|5862|5859.2|5860.9|5858.1|16
1612448150000|2021-02-04 14:15:50|5862|5859.2|5862|5859.2|5862|5859.2|5862|5859.2|8
1612448160000|2021-02-04 14:16:00|5861.4|5858.6|5861.5|5858.7|5862|5859.2|5861|5858.2|45
1612448170000|2021-02-04 14:16:10|5861.1|5858.3|5862|5859.2|5862|5859.2|5861.1|5858.3|2
1612448180000|2021-02-04 14:16:20|5862.9|5860.1|5863|5860.2|5863.5|5860.7|5862.9|5860.1|21
1612448190000|2021-02-04 14:16:30|5862|5859.2|5860.9|5858.1|5862|5859.2|5860.9|5858.1|17
1612448200000|2021-02-04 14:16:40|5861|5858.2|5860.1|5857.3|5861|5858.2|5860.1|5857.3|7
1612448210000|2021-02-04 14:16:50|5859|5856.2|5856.9|5854.1|5859.1|5856.3|5856.9|5854.1|82
1612448220000|2021-02-04 14:17:00|5857|5854.2|5858.5|5855.7|5859|5856.2|5857|5854.2|60
1612448230000|2021-02-04 14:17:10|5858|5855.2|5858.4|5855.6|5859|5856.2|5858|5855.2|51
1612448240000|2021-02-04 14:17:20|5858.1|5855.3|5858|5855.2|5859.1|5856.3|5858|5855.2|54
1612448250000|2021-02-04 14:17:30|5857.9|5855.1|5857.5|5854.7|5857.9|5855.1|5857|5854.2|24
1612448260000|2021-02-04 14:17:40|5857.4|5854.6|5861|5858.2|5861.4|5858.6|5857|5854.2|201
1612448270000|2021-02-04 14:17:50|5861.1|5858.3|5860.9|5858.1|5861.9|5859.1|5860|5857.2|25
1612448280000|2021-02-04 14:18:00|5860.5|5857.7|5861|5858.2|5861.4|5858.6|5860.5|5857.7|6
1612448290000|2021-02-04 14:18:10|5860.9|5858.1|5861.5|5858.7|5861.9|5859.1|5860.5|5857.7|43
1612448300000|2021-02-04 14:18:20|5861|5858.2|5861.5|5858.7|5861.5|5858.7|5861|5858.2|5
1612448310000|2021-02-04 14:18:30|5861.4|5858.6|5858.9|5856.1|5861.4|5858.6|5858.9|5856.1|53
1612448320000|2021-02-04 14:18:40|5858.5|5855.7|5861.9|5859.1|5861.9|5859.1|5858.5|5855.7|99
1612448330000|2021-02-04 14:18:50|5861.5|5858.7|5862.5|5859.7|5862.9|5860.1|5861.5|5858.7|3
1612448340000|2021-02-04 14:19:00|5862.4|5859.6|5862.1|5859.3|5863.4|5860.6|5862.1|5859.3|22
1612448350000|2021-02-04 14:19:10|5862.4|5859.6|5862|5859.2|5862.9|5860.1|5862|5859.2|1
1612448360000|2021-02-04 14:19:20|5861.9|5859.1|5861.9|5859.1|5861.9|5859.1|5861.9|5859.1|1
1612448370000|2021-02-04 14:19:30|5861.5|5858.7|5861.9|5859.1|5861.9|5859.1|5861.1|5858.3|24
1612448380000|2021-02-04 14:19:40|5862|5859.2|5861.9|5859.1|5862|5859.2|5861.9|5859.1|92
1612448410000|2021-02-04 14:20:10|5861.5|5858.7|5861|5858.2|5861.5|5858.7|5860.9|5858.1|9
1612448420000|2021-02-04 14:20:20|||||||||13
1612448440000|2021-02-04 14:20:40|5861.9|5859.1|5862|5859.2|5862|5859.2|5861.5|5858.7|7
1612448450000|2021-02-04 14:20:50|5861.8|5859|5864.3|5861.5|5864.7|5861.9|5861.8|5859|27
1612448460000|2021-02-04 14:21:00|5864|5861.2|5864|5861.2|5864.3|5861.5|5864|5861.2|7
1612448470000|2021-02-04 14:21:10|5863.8|5861|5863.3|5860.5|5863.8|5861|5862.8|5860|10
1612448480000|2021-02-04 14:21:20|5863|5860.2|5862.1|5859.3|5863.3|5860.5|5862.1|5859.3|26
1612448490000|2021-02-04 14:21:30|5862|5859.2|5862|5859.2|5862.3|5859.5|5862|5859.2|2
1612448500000|2021-02-04 14:21:40|5861.8|5859|5861.5|5858.7|5861.8|5859|5861.1|5858.3|10
1612448510000|2021-02-04 14:21:50|5861.8|5859|5861.5|5858.7|5861.8|5859|5861.5|5858.7|1
1612448520000|2021-02-04 14:22:00|5861.8|5859|5861.8|5859|5862.8|5860|5861.8|5859|50
1612448530000|2021-02-04 14:22:10|5862.1|5859.3|5862.8|5860|5863.8|5861|5861.8|5859|124
1612448540000|2021-02-04 14:22:20|5863.2|5860.4|5863.8|5861|5863.8|5861|5862.8|5860|36
1612448550000|2021-02-04 14:22:30|5864.2|5861.4|5864.8|5862|5864.8|5862|5864|5861.2|10
1612448560000|2021-02-04 14:22:40|5865.6|5862.8|5864.2|5861.4|5865.7|5862.9|5863.8|5861|6
1612448570000|2021-02-04 14:22:50|5864.7|5861.9|5864.2|5861.4|5864.7|5861.9|5862.8|5860|6
1612448580000|2021-02-04 14:23:00|5864.3|5861.5|5864.7|5861.9|5864.7|5861.9|5864.2|5861.4|12
1612448590000|2021-02-04 14:23:10|5865.2|5862.4|5866.7|5863.9|5866.7|5863.9|5865.2|5862.4|18
1612448600000|2021-02-04 14:23:20|5866.3|5863.5|5864.8|5862|5866.3|5863.5|5864.8|5862|9
1612448610000|2021-02-04 14:23:30|5865.7|5862.9|5867.6|5864.8|5867.6|5864.8|5865.7|5862.9|17
1612448620000|2021-02-04 14:23:40|5867.7|5864.9|5867.7|5864.9|5867.7|5864.9|5867.7|5864.9|3
1612448630000|2021-02-04 14:23:50|5866.8|5864|5865.8|5863|5866.8|5864|5865.8|5863|19
1612448640000|2021-02-04 14:24:00|5866|5863.2|5866.7|5863.9|5866.7|5863.9|5866|5863.2|8
1612448650000|2021-02-04 14:24:10|5866.8|5864|5866.8|5864|5867.7|5864.9|5866.8|5864|8
1612448660000|2021-02-04 14:24:20|5866.7|5863.9|5866.7|5863.9|5866.7|5863.9|5865.8|5863|43
1612448670000|2021-02-04 14:24:30|5866.3|5863.5|5866.7|5863.9|5866.7|5863.9|5866.3|5863.5|57
1612448680000|2021-02-04 14:24:40|5866.8|5864|5867.3|5864.5|5867.6|5864.8|5866.8|5864|8
1612448690000|2021-02-04 14:24:50|5866.8|5864|5867.2|5864.4|5867.2|5864.4|5866.8|5864|75
1612448700000|2021-02-04 14:25:00|5867.3|5864.5|5867.7|5864.9|5868.7|5865.9|5866.7|5863.9|33
1612448710000|2021-02-04 14:25:10|5867.3|5864.5|5866.2|5863.4|5867.3|5864.5|5866.2|5863.4|16
1612448720000|2021-02-04 14:25:20|5865.8|5863|5863.7|5860.9|5865.8|5863|5863.5|5860.7|26
1612448730000|2021-02-04 14:25:30|5863.8|5861|5863.7|5860.9|5863.8|5861|5863.3|5860.5|2
1612448740000|2021-02-04 14:25:40|5863.3|5860.5|5866.7|5863.9|5866.7|5863.9|5862.8|5860|352
1612448750000|2021-02-04 14:25:50|5866.6|5863.8|5866.7|5863.9|5866.7|5863.9|5866.2|5863.4|16
1612448760000|2021-02-04 14:26:00|||||||||5
1612448770000|2021-02-04 14:26:10|5866.8|5864|5866.8|5864|5867.6|5864.8|5866.8|5864|6
1612448780000|2021-02-04 14:26:20|5866.7|5863.9|5866.7|5863.9|5866.7|5863.9|5866.7|5863.9|11
1612448790000|2021-02-04 14:26:30|5866.6|5863.8|5867.1|5864.3|5867.1|5864.3|5866.6|5863.8|13
1612448800000|2021-02-04 14:26:40|5867.2|5864.4|5866.8|5864|5867.2|5864.4|5866.8|5864|8
1612448810000|2021-02-04 14:26:50|5866.7|5863.9|5866.6|5863.8|5866.7|5863.9|5866.6|5863.8|6
1612448820000|2021-02-04 14:27:00|5865.7|5862.9|5865.7|5862.9|5866.6|5863.8|5864.7|5861.9|91
1612448830000|2021-02-04 14:27:10|5866.6|5863.8|5866.7|5863.9|5866.7|5863.9|5866.6|5863.8|1
1612448840000|2021-02-04 14:27:20|5865.8|5863|5865.2|5862.4|5865.8|5863|5864.8|5862|15
1612448850000|2021-02-04 14:27:30|5864.8|5862|5864.7|5861.9|5865.7|5862.9|5864.7|5861.9|9
1612448860000|2021-02-04 14:27:40|5864.8|5862|5865.1|5862.3|5865.6|5862.8|5864.7|5861.9|33
1612448870000|2021-02-04 14:27:50|5864.7|5861.9|5865.2|5862.4|5865.2|5862.4|5864.7|5861.9|3
1612448880000|2021-02-04 14:28:00|5865.1|5862.3|5862.8|5860|5865.1|5862.3|5862.8|5860|14
1612448890000|2021-02-04 14:28:10|5863.2|5860.4|5863.2|5860.4|5863.6|5860.8|5862.8|5860|19
1612448900000|2021-02-04 14:28:20|5862.8|5860|5863.2|5860.4|5863.6|5860.8|5862.7|5859.9|14
1612448910000|2021-02-04 14:28:30|5863.6|5860.8|5864.6|5861.8|5864.6|5861.8|5863.6|5860.8|2
1612448920000|2021-02-04 14:28:40|5864.7|5861.9|5863.7|5860.9|5864.7|5861.9|5863.7|5860.9|8
1612448930000|2021-02-04 14:28:50|5863.6|5860.8|5862.7|5859.9|5863.6|5860.8|5862.7|5859.9|11
1612448940000|2021-02-04 14:29:00|5862.6|5859.8|5861.6|5858.8|5862.7|5859.9|5861.6|5858.8|11
1612448950000|2021-02-04 14:29:10|5861.7|5858.9|5861.7|5858.9|5861.7|5858.9|5861.3|5858.5|38
1612448960000|2021-02-04 14:29:20|5861.6|5858.8|5860.8|5858|5861.6|5858.8|5860.8|5858|13
1612448970000|2021-02-04 14:29:30|5861.2|5858.4|5860.8|5858|5861.2|5858.4|5860.8|5858|35
1612448980000|2021-02-04 14:29:40|5860.7|5857.9|5860.7|5857.9|5860.7|5857.9|5859.8|5857|6
1612448990000|2021-02-04 14:29:50|5860.8|5858|5858.8|5856|5860.8|5858|5858.8|5856|56
1612449000000|2021-02-04 14:30:00|5859.8|5857|5858.7|5855.9|5862.4|5859.6|5857.8|5855|122
1612449010000|2021-02-04 14:30:10|5858.3|5855.5|5856.2|5853.4|5858.7|5855.9|5855.7|5852.9|87
1612449020000|2021-02-04 14:30:20|5856.3|5853.5|5858.2|5855.4|5858.7|5855.9|5856.3|5853.5|52
1612449030000|2021-02-04 14:30:30|5858.3|5855.5|5858.7|5855.9|5859.3|5856.5|5857.8|5855|8
1612449040000|2021-02-04 14:30:40|5858.3|5855.5|5858.7|5855.9|5859.2|5856.4|5858.3|5855.5|4
1612449050000|2021-02-04 14:30:50|5858.3|5855.5|5855.7|5852.9|5858.3|5855.5|5855.7|5852.9|33
1612449060000|2021-02-04 14:31:00|5856.6|5853.8|5854.7|5851.9|5856.6|5853.8|5854.7|5851.9|36
1612449070000|2021-02-04 14:31:10|5854.8|5852|5855.7|5852.9|5856.6|5853.8|5854.8|5852|37
1612449080000|2021-02-04 14:31:20|5855.6|5852.8|5851.7|5848.9|5855.6|5852.8|5850.8|5848|186
1612449090000|2021-02-04 14:31:30|5851.8|5849|5853.4|5850.6|5853.4|5850.6|5850.8|5848|73
1612449100000|2021-02-04 14:31:40|5852.8|5850|5850.7|5847.9|5852.8|5850|5850.6|5847.8|60
1612449110000|2021-02-04 14:31:50|5850.8|5848|5850|5847.2|5851.3|5848.5|5850|5847.2|20
1612449120000|2021-02-04 14:32:00|5849.7|5846.9|5849.8|5847|5850.7|5847.9|5849.7|5846.9|60
1612449130000|2021-02-04 14:32:10|5850.2|5847.4|5851.7|5848.9|5852.2|5849.4|5849.8|5847|131
1612449140000|2021-02-04 14:32:20|5852.8|5850|5856.6|5853.8|5856.6|5853.8|5851.8|5849|50
1612449150000|2021-02-04 14:32:30|5856.7|5853.9|5855.6|5852.8|5858.6|5855.8|5855.2|5852.4|92
1612449160000|2021-02-04 14:32:40|5855.7|5852.9|5855.8|5853|5856.2|5853.4|5854.7|5851.9|24
1612449170000|2021-02-04 14:32:50|5855.3|5852.5|5858.7|5855.9|5858.7|5855.9|5855.3|5852.5|23
1612449180000|2021-02-04 14:33:00|5860.2|5857.4|5866.7|5863.9|5866.7|5863.9|5860.2|5857.4|137
1612449190000|2021-02-04 14:33:10|5867.2|5864.4|5867.7|5864.9|5868.1|5865.3|5865.8|5863|109
1612449200000|2021-02-04 14:33:20|5868.1|5865.3|5866.6|5863.8|5868.2|5865.4|5865.7|5862.9|101
1612449210000|2021-02-04 14:33:30|5866.7|5863.9|5865.7|5862.9|5866.7|5863.9|5864.7|5861.9|49
1612449220000|2021-02-04 14:33:40|5865.2|5862.4|5865.2|5862.4|5865.6|5862.8|5863.8|5861|32
1612449230000|2021-02-04 14:33:50|5864.8|5862|5866.2|5863.4|5866.6|5863.8|5864.6|5861.8|18
1612449240000|2021-02-04 14:34:00|5865.8|5863|5865.8|5863|5866.6|5863.8|5865.2|5862.4|63
1612449250000|2021-02-04 14:34:10|5865.7|5862.9|5867.2|5864.4|5868.1|5865.3|5865.7|5862.9|44
1612449260000|2021-02-04 14:34:20|5867.6|5864.8|5866.7|5863.9|5867.6|5864.8|5865.7|5862.9|9
1612449270000|2021-02-04 14:34:30|5866.6|5863.8|5864.7|5861.9|5866.7|5863.9|5864.7|5861.9|17
1612449280000|2021-02-04 14:34:40|5865.1|5862.3|5865.6|5862.8|5865.7|5862.9|5864.2|5861.4|38
1612449290000|2021-02-04 14:34:50|5866.2|5863.4|5866.7|5863.9|5868.4|5865.6|5865.7|5862.9|77
1612449300000|2021-02-04 14:35:00|5866.6|5863.8|5865.7|5862.9|5866.6|5863.8|5864.7|5861.9|15
1612449310000|2021-02-04 14:35:10|5865.2|5862.4|5865.2|5862.4|5865.6|5862.8|5864.6|5861.8|26
1612449320000|2021-02-04 14:35:20|5865.4|5862.6|5864.7|5861.9|5865.6|5862.8|5864.6|5861.8|58
1612449330000|2021-02-04 14:35:30|5864.6|5861.8|5865.8|5863|5866.7|5863.9|5864.6|5861.8|189
1612449340000|2021-02-04 14:35:40|5866.6|5863.8|5865.7|5862.9|5866.7|5863.9|5865.7|5862.9|18
1612449350000|2021-02-04 14:35:50|5866.2|5863.4|5867.2|5864.4|5867.6|5864.8|5866.2|5863.4|6
1612449360000|2021-02-04 14:36:00|5866.7|5863.9|5863.7|5860.9|5866.7|5863.9|5861.7|5858.9|72
1612449370000|2021-02-04 14:36:10|5864.1|5861.3|5863.7|5860.9|5864.7|5861.9|5863.7|5860.9|25
1612449380000|2021-02-04 14:36:20|5864.2|5861.4|5864.6|5861.8|5864.6|5861.8|5863.7|5860.9|2
1612449390000|2021-02-04 14:36:30|5863.7|5860.9|5863.6|5860.8|5864.1|5861.3|5863.2|5860.4|12
1612449400000|2021-02-04 14:36:40|5863.2|5860.4|5862.6|5859.8|5864.2|5861.4|5861.6|5858.8|26
1612449410000|2021-02-04 14:36:50|5862.2|5859.4|5864.2|5861.4|5864.6|5861.8|5862.2|5859.4|7
1612449420000|2021-02-04 14:37:00|5863.8|5861|5862.7|5859.9|5864.2|5861.4|5861.7|5858.9|19
1612449430000|2021-02-04 14:37:10|5862.2|5859.4|5860.6|5857.8|5862.2|5859.4|5859.8|5857|68
1612449440000|2021-02-04 14:37:20|5860.2|5857.4|5858.2|5855.4|5861.2|5858.4|5858.2|5855.4|28
1612449450000|2021-02-04 14:37:30|5857.8|5855|5858.6|5855.8|5858.6|5855.8|5856.7|5853.9|50
1612449460000|2021-02-04 14:37:40|5858.2|5855.4|5855.7|5852.9|5858.2|5855.4|5855.7|5852.9|8
1612449470000|2021-02-04 14:37:50|5856.2|5853.4|5855.7|5852.9|5856.2|5853.4|5854.7|5851.9|11
1612449480000|2021-02-04 14:38:00|5855.8|5853|5854.7|5851.9|5855.8|5853|5852.2|5849.4|90
1612449490000|2021-02-04 14:38:10|5854.6|5851.8|5854.6|5851.8|5855.1|5852.3|5852.6|5849.8|183
1612449500000|2021-02-04 14:38:20|5854.7|5851.9|5852.7|5849.9|5854.7|5851.9|5851.8|5849|88
1612449510000|2021-02-04 14:38:30|5853.2|5850.4|5851.7|5848.9|5853.2|5850.4|5850.7|5847.9|62
1612449520000|2021-02-04 14:38:40|5851.8|5849|5847.8|5845|5852.7|5849.9|5846.8|5844|321
1612449530000|2021-02-04 14:38:50|5847.7|5844.9|5848.7|5845.9|5849.7|5846.9|5847.3|5844.5|73
1612449540000|2021-02-04 14:39:00|5848.2|5845.4|5847.3|5844.5|5848.2|5845.4|5844.8|5842|208
1612449550000|2021-02-04 14:39:10|5846.8|5844|5846.7|5843.9|5847.7|5844.9|5844.8|5842|53
1612449560000|2021-02-04 14:39:20|5845.8|5843|5844.8|5842|5846.8|5844|5844.8|5842|26
1612449570000|2021-02-04 14:39:30|5845|5842.2|5847.8|5845|5848.3|5845.5|5845|5842.2|83
1612449580000|2021-02-04 14:39:40|5848.3|5845.5|5848.6|5845.8|5848.8|5846|5846.8|5844|63
1612449590000|2021-02-04 14:39:50|5848.2|5845.4|5845.2|5842.4|5848.2|5845.4|5844.8|5842|17
1612449600000|2021-02-04 14:40:00|5845.3|5842.5|5847.7|5844.9|5848.6|5845.8|5845.3|5842.5|151
1612449610000|2021-02-04 14:40:10|5847.8|5845|5847.7|5844.9|5848.6|5845.8|5845.8|5843|141
1612449620000|2021-02-04 14:40:20|5847.2|5844.4|5846.2|5843.4|5847.2|5844.4|5845.8|5843|50
1612449630000|2021-02-04 14:40:30|5846.6|5843.8|5846.7|5843.9|5846.7|5843.9|5845.7|5842.9|35
1612449640000|2021-02-04 14:40:40|5846.2|5843.4|5848.6|5845.8|5848.6|5845.8|5844.8|5842|69
1612449650000|2021-02-04 14:40:50|5848.8|5846|5846.2|5843.4|5848.8|5846|5845.8|5843|96
1612449660000|2021-02-04 14:41:00|5845.8|5843|5846.6|5843.8|5846.6|5843.8|5845.6|5842.8|56
1612449670000|2021-02-04 14:41:10|5845.7|5842.9|5848.4|5845.6|5848.4|5845.6|5845.7|5842.9|19
1612449680000|2021-02-04 14:41:20|5848.6|5845.8|5852.2|5849.4|5852.2|5849.4|5847.8|5845|93
1612449690000|2021-02-04 14:41:30|5851.8|5849|5849.1|5846.3|5851.8|5849|5847.7|5844.9|311
1612449700000|2021-02-04 14:41:40|5848.7|5845.9|5848.2|5845.4|5849.6|5846.8|5846.7|5843.9|64
1612449710000|2021-02-04 14:41:50|5847.8|5845|5845.2|5842.4|5847.8|5845|5844.8|5842|62
1612449720000|2021-02-04 14:42:00|5845.6|5842.8|5845.3|5842.5|5846.7|5843.9|5845.3|5842.5|16
1612449730000|2021-02-04 14:42:10|5845.7|5842.9|5846.2|5843.4|5847.2|5844.4|5845.3|5842.5|33
1612449740000|2021-02-04 14:42:20|5845.8|5843|5846.6|5843.8|5848.6|5845.8|5845.8|5843|30
1612449750000|2021-02-04 14:42:30|5846.2|5843.4|5848.2|5845.4|5849.6|5846.8|5846.2|5843.4|64
1612449760000|2021-02-04 14:42:40|5847.7|5844.9|5847.7|5844.9|5847.8|5845|5846.7|5843.9|3
1612449770000|2021-02-04 14:42:50|5848.4|5845.6|5848.7|5845.9|5848.7|5845.9|5848.4|5845.6|3
1612449780000|2021-02-04 14:43:00|5848.4|5845.6|5848.6|5845.8|5849.6|5846.8|5846.7|5843.9|29
1612449790000|2021-02-04 14:43:10|5849.1|5846.3|5847.7|5844.9|5849.6|5846.8|5846.8|5844|999
1612449800000|2021-02-04 14:43:20|5847.6|5844.8|5847.7|5844.9|5847.7|5844.9|5846.8|5844|24
1612449810000|2021-02-04 14:43:30|5848.6|5845.8|5848.8|5846|5849.2|5846.4|5848.6|5845.8|9
1612449820000|2021-02-04 14:43:40|5848.6|5845.8|5848.7|5845.9|5849.2|5846.4|5846.6|5843.8|36
1612449830000|2021-02-04 14:43:50|5847.8|5845|5849.4|5846.6|5849.4|5846.6|5847.7|5844.9|21
1612449840000|2021-02-04 14:44:00|5849.6|5846.8|5849.1|5846.3|5850.6|5847.8|5848.6|5845.8|68
1612449850000|2021-02-04 14:44:10|5848.7|5845.9|5849.6|5846.8|5850.2|5847.4|5848.7|5845.9|6
1612449860000|2021-02-04 14:44:20|5849.2|5846.4|5848.6|5845.8|5849.2|5846.4|5846.8|5844|41
1612449870000|2021-02-04 14:44:30|5847.8|5845|5849.2|5846.4|5849.2|5846.4|5847.7|5844.9|5
1612449880000|2021-02-04 14:44:40|5848.8|5846|5845.7|5842.9|5848.8|5846|5845.6|5842.8|49
1612449890000|2021-02-04 14:44:50|5845.6|5842.8|5843.2|5840.4|5845.6|5842.8|5843.2|5840.4|196
1612449900000|2021-02-04 14:45:00|5843.5|5840.7|5845.7|5842.9|5845.8|5843|5843.5|5840.7|83
1612449910000|2021-02-04 14:45:10|5845.8|5843|5846.2|5843.4|5846.7|5843.9|5845.7|5842.9|40
1612449920000|2021-02-04 14:45:20|5845.8|5843|5848.7|5845.9|5848.7|5845.9|5845.7|5842.9|38
1612449930000|2021-02-04 14:45:30|5848.6|5845.8|5847.3|5844.5|5848.7|5845.9|5846.2|5843.4|15
1612449940000|2021-02-04 14:45:40|5847.7|5844.9|5846.7|5843.9|5847.7|5844.9|5845.8|5843|24
1612449950000|2021-02-04 14:45:50|5846.3|5843.5|5845.6|5842.8|5847.2|5844.4|5844.7|5841.9|19
1612449960000|2021-02-04 14:46:00|5845.2|5842.4|5845.2|5842.4|5845.6|5842.8|5844.7|5841.9|70
1612449970000|2021-02-04 14:46:10|5844.8|5842|5847.7|5844.9|5849.6|5846.8|5844.8|5842|97
1612449980000|2021-02-04 14:46:20|5848.6|5845.8|5849.1|5846.3|5849.1|5846.3|5848.6|5845.8|25
1612449990000|2021-02-04 14:46:30|5849.2|5846.4|5849.2|5846.4|5849.2|5846.4|5847.8|5845|31
1612450000000|2021-02-04 14:46:40|5848.8|5846|5847.7|5844.9|5849.6|5846.8|5847.2|5844.4|201
1612450010000|2021-02-04 14:46:50|5847|5844.2|5843.7|5840.9|5847|5844.2|5842.8|5840|106
1612450020000|2021-02-04 14:47:00|5843.3|5840.5|5842.8|5840|5843.3|5840.5|5840.8|5838|61
1612450030000|2021-02-04 14:47:10|5843.2|5840.4|5844.7|5841.9|5845.6|5842.8|5842.8|5840|39
1612450040000|2021-02-04 14:47:20|5845.1|5842.3|5843.2|5840.4|5845.1|5842.3|5842.6|5839.8|69
1612450050000|2021-02-04 14:47:30|5842.7|5839.9|5843.2|5840.4|5843.7|5840.9|5842.7|5839.9|72
1612450060000|2021-02-04 14:47:40|5843.7|5840.9|5844.2|5841.4|5845.1|5842.3|5843.3|5840.5|281
1612450070000|2021-02-04 14:47:50|5844.6|5841.8|5844.7|5841.9|5844.7|5841.9|5843.8|5841|57
1612450080000|2021-02-04 14:48:00|5845.2|5842.4|5844.6|5841.8|5845.2|5842.4|5844.2|5841.4|22
1612450090000|2021-02-04 14:48:10|5844.7|5841.9|5844.7|5841.9|5845.7|5842.9|5843.7|5840.9|87
1612450100000|2021-02-04 14:48:20|5844.3|5841.5|5843.8|5841|5844.3|5841.5|5843.7|5840.9|21
1612450110000|2021-02-04 14:48:30|5843.7|5840.9|5843.8|5841|5843.8|5841|5843.6|5840.8|73
1612450120000|2021-02-04 14:48:40|5843.6|5840.8|5842.2|5839.4|5843.6|5840.8|5841.7|5838.9|82
1612450130000|2021-02-04 14:48:50|5842.6|5839.8|5841.8|5839|5842.7|5839.9|5841.8|5839|26
1612450140000|2021-02-04 14:49:00|5841.7|5838.9|5841.7|5838.9|5842.2|5839.4|5841.3|5838.5|12
1612450150000|2021-02-04 14:49:10|5840.8|5838|5842.7|5839.9|5842.7|5839.9|5840.8|5838|95
1612450160000|2021-02-04 14:49:20|5842.6|5839.8|5843.2|5840.4|5843.2|5840.4|5842.6|5839.8|16
1612450170000|2021-02-04 14:49:30|5843.8|5841|5843.3|5840.5|5844.8|5842|5842.8|5840|73
1612450180000|2021-02-04 14:49:40|5843|5840.2|5845.3|5842.5|5845.7|5842.9|5842.8|5840|39
1612450190000|2021-02-04 14:49:50|5844.8|5842|5845.8|5843|5846.8|5844|5844.8|5842|82
1612450200000|2021-02-04 14:50:00|5845.7|5842.9|5846.7|5843.9|5848.1|5845.3|5845.7|5842.9|102
1612450210000|2021-02-04 14:50:10|5847.4|5844.6|5849.7|5846.9|5850.6|5847.8|5847.4|5844.6|20
1612450220000|2021-02-04 14:50:20|5850.1|5847.3|5850.7|5847.9|5851.6|5848.8|5849.7|5846.9|56
1612450230000|2021-02-04 14:50:30|5850.8|5848|5851.7|5848.9|5852.6|5849.8|5850.7|5847.9|25
1612450240000|2021-02-04 14:50:40|5851.6|5848.8|5849.6|5846.8|5851.7|5848.9|5848.7|5845.9|37
1612450250000|2021-02-04 14:50:50|5849.2|5846.4|5849.6|5846.8|5849.6|5846.8|5847.7|5844.9|27
1612450260000|2021-02-04 14:51:00|5849.2|5846.4|5846.7|5843.9|5849.2|5846.4|5846.6|5843.8|22
1612450270000|2021-02-04 14:51:10|5847.4|5844.6|5847.7|5844.9|5848.2|5845.4|5847.4|5844.6|3
1612450280000|2021-02-04 14:51:20|5847.2|5844.4|5848.7|5845.9|5848.7|5845.9|5845.7|5842.9|32
1612450290000|2021-02-04 14:51:30|5848.3|5845.5|5845.7|5842.9|5848.3|5845.5|5845.7|5842.9|33
1612450300000|2021-02-04 14:51:40|5845.6|5842.8|5847.6|5844.8|5847.6|5844.8|5844.8|5842|11
1612450310000|2021-02-04 14:51:50|5847.4|5844.6|5845.8|5843|5847.4|5844.6|5845.8|5843|32
1612450320000|2021-02-04 14:52:00|5846.6|5843.8|5844.2|5841.4|5846.6|5843.8|5844.2|5841.4|23
1612450330000|2021-02-04 14:52:10|5844.7|5841.9|5848.3|5845.5|5848.7|5845.9|5844.7|5841.9|149
1612450340000|2021-02-04 14:52:20|5847.8|5845|5846.8|5844|5848.7|5845.9|5846.8|5844|38
1612450350000|2021-02-04 14:52:30|5846.7|5843.9|5845.8|5843|5847.6|5844.8|5845.8|5843|19
1612450360000|2021-02-04 14:52:40|5845.3|5842.5|5843.8|5841|5845.7|5842.9|5843.8|5841|4
1612450370000|2021-02-04 14:52:50|5844.7|5841.9|5842.6|5839.8|5844.7|5841.9|5841.8|5839|32
1612450380000|2021-02-04 14:53:00|5842.7|5839.9|5840.8|5838|5842.7|5839.9|5840.8|5838|13
1612450390000|2021-02-04 14:53:10|5841.7|5838.9|5842.6|5839.8|5842.6|5839.8|5841.7|5838.9|13
1612450400000|2021-02-04 14:53:20|5842.7|5839.9|5843.7|5840.9|5843.7|5840.9|5842.7|5839.9|130
1612450410000|2021-02-04 14:53:30|5843.8|5841|5845.2|5842.4|5845.6|5842.8|5843.8|5841|53
1612450420000|2021-02-04 14:53:40|5845.6|5842.8|5843.7|5840.9|5845.6|5842.8|5843.7|5840.9|36
1612450430000|2021-02-04 14:53:50|5843.6|5840.8|5843.1|5840.3|5843.6|5840.8|5842.7|5839.9|9
1612450440000|2021-02-04 14:54:00|5843.4|5840.6|5844.1|5841.3|5844.2|5841.4|5843.4|5840.6|5
1612450450000|2021-02-04 14:54:10|5843.8|5841|5843.6|5840.8|5844.2|5841.4|5842.7|5839.9|14
1612450460000|2021-02-04 14:54:20|5843.2|5840.4|5844.2|5841.4|5844.6|5841.8|5842.7|5839.9|8
1612450470000|2021-02-04 14:54:30|5844.6|5841.8|5843.7|5840.9|5845.1|5842.3|5843.7|5840.9|1
1612450480000|2021-02-04 14:54:40|5843.2|5840.4|5842.6|5839.8|5843.2|5840.4|5842.6|5839.8|3
1612450490000|2021-02-04 14:54:50|5842.8|5840|5842.8|5840|5843.6|5840.8|5842.8|5840|5
1612450500000|2021-02-04 14:55:00|5843.1|5840.3|5845.1|5842.3|5845.1|5842.3|5843.1|5840.3|7
1612450510000|2021-02-04 14:55:10|5844.7|5841.9|5843.7|5840.9|5845.1|5842.3|5843.7|5840.9|6
1612450520000|2021-02-04 14:55:20|5844.4|5841.6|5842.8|5840|5844.6|5841.8|5842.8|5840|32
1612450530000|2021-02-04 14:55:30|5842.6|5839.8|5841.7|5838.9|5842.6|5839.8|5841.7|5838.9|36
1612450540000|2021-02-04 14:55:40|5841.6|5838.8|5842.6|5839.8|5842.6|5839.8|5841.6|5838.8|15
1612450550000|2021-02-04 14:55:50|5842.1|5839.3|5843.2|5840.4|5843.2|5840.4|5842.1|5839.3|10
1612450560000|2021-02-04 14:56:00|5843.1|5840.3|5845.6|5842.8|5845.6|5842.8|5843.1|5840.3|14
1612450570000|2021-02-04 14:56:10|5846.1|5843.3|5846.4|5843.6|5846.6|5843.8|5845.7|5842.9|24
1612450580000|2021-02-04 14:56:20|5846.1|5843.3|5846.1|5843.3|5846.6|5843.8|5845.7|5842.9|4
1612450590000|2021-02-04 14:56:30|5845.7|5842.9|5844.7|5841.9|5845.7|5842.9|5844.7|5841.9|3
1612450600000|2021-02-04 14:56:40|5845.1|5842.3|5846.6|5843.8|5846.6|5843.8|5844.7|5841.9|3
1612450610000|2021-02-04 14:56:50|5847.1|5844.3|5847.1|5844.3|5847.6|5844.8|5847.1|5844.3|5
1612450620000|2021-02-04 14:57:00|5846.7|5843.9|5848.6|5845.8|5848.6|5845.8|5846.7|5843.9|10
1612450630000|2021-02-04 14:57:10|5848.7|5845.9|5847.7|5844.9|5848.7|5845.9|5847.7|5844.9|34
1612450640000|2021-02-04 14:57:20|5848.1|5845.3|5846.6|5843.8|5848.1|5845.3|5846.6|5843.8|16
1612450650000|2021-02-04 14:57:30|5846.4|5843.6|5846.6|5843.8|5846.7|5843.9|5844.7|5841.9|52
1612450660000|2021-02-04 14:57:40|5846.7|5843.9|5847.7|5844.9|5848.1|5845.3|5846.7|5843.9|33
1612450670000|2021-02-04 14:57:50|5848.1|5845.3|5849.7|5846.9|5849.7|5846.9|5848.1|5845.3|12
1612450680000|2021-02-04 14:58:00|5849.6|5846.8|5847.7|5844.9|5849.6|5846.8|5847.3|5844.5|38
1612450690000|2021-02-04 14:58:10|5847.6|5844.8|5847.7|5844.9|5848.1|5845.3|5847.1|5844.3|6
1612450700000|2021-02-04 14:58:20|5847.3|5844.5|5846.2|5843.4|5847.3|5844.5|5845.7|5842.9|13
1612450710000|2021-02-04 14:58:30|5846.7|5843.9|5846.7|5843.9|5846.7|5843.9|5846.3|5843.5|7
1612450720000|2021-02-04 14:58:40|5845.8|5843|5845.7|5842.9|5846.2|5843.4|5845.7|5842.9|15
1612450730000|2021-02-04 14:58:50|5846.2|5843.4|5846.7|5843.9|5846.7|5843.9|5846.2|5843.4|1
1612450740000|2021-02-04 14:59:00|5847.4|5844.6|5847.1|5844.3|5847.6|5844.8|5846.7|5843.9|11
1612450750000|2021-02-04 14:59:10|5847.7|5844.9|5847.7|5844.9|5848.6|5845.8|5847.7|5844.9|23
1612450760000|2021-02-04 14:59:20|5848.1|5845.3|5847.7|5844.9|5848.1|5845.3|5847.7|5844.9|2
1612450770000|2021-02-04 14:59:30|5847.8|5845|5849.8|5847|5849.8|5847|5846.8|5844|91
1612450780000|2021-02-04 14:59:40|5849.7|5846.9|5849.7|5846.9|5850.7|5847.9|5849.7|5846.9|19
1612450790000|2021-02-04 14:59:50|5850.8|5848|5854.7|5851.9|5855.1|5852.3|5850.8|5848|142
1612450800000|2021-02-04 15:00:00|5854.6|5851.8|5857.1|5854.3|5858.1|5855.3|5854.6|5851.8|118
1612450810000|2021-02-04 15:00:10|5857.6|5854.8|5856.9|5854.1|5858.2|5855.4|5856.6|5853.8|84
1612450820000|2021-02-04 15:00:20|5857.1|5854.3|5855.6|5852.8|5857.1|5854.3|5855.6|5852.8|95
1612450830000|2021-02-04 15:00:30|5854.6|5851.8|5852.8|5850|5854.7|5851.9|5852.6|5849.8|101
1612450840000|2021-02-04 15:00:40|5851.8|5849|5851.6|5848.8|5852.7|5849.9|5850.7|5847.9|56
1612450850000|2021-02-04 15:00:50|5852.1|5849.3|5853.2|5850.4|5854.2|5851.4|5851.2|5848.4|31
1612450860000|2021-02-04 15:01:00|5852.8|5850|5853.7|5850.9|5855.2|5852.4|5852.8|5850|192
1612450870000|2021-02-04 15:01:10|5853.8|5851|5854.8|5852|5854.9|5852.1|5853.2|5850.4|45
1612450880000|2021-02-04 15:01:20|5854.7|5851.9|5854.2|5851.4|5854.7|5851.9|5853.7|5850.9|15
1612450890000|2021-02-04 15:01:30|5854.6|5851.8|5855.7|5852.9|5855.7|5852.9|5853.8|5851|14
1612450900000|2021-02-04 15:01:40|5855.3|5852.5|5855.7|5852.9|5857.3|5854.5|5855.3|5852.5|53
1612450910000|2021-02-04 15:01:50|5855.8|5853|5855.8|5853|5855.8|5853|5855.7|5852.9|11
1612450920000|2021-02-04 15:02:00|5855.7|5852.9|5857.2|5854.4|5857.7|5854.9|5855.7|5852.9|29
1612450930000|2021-02-04 15:02:10|5856.8|5854|5855.3|5852.5|5857.7|5854.9|5854.8|5852|17
1612450940000|2021-02-04 15:02:20|5854.8|5852|5853.2|5850.4|5854.8|5852|5851.8|5849|33
1612450950000|2021-02-04 15:02:30|5852.8|5850|5852.6|5849.8|5853.7|5850.9|5851.8|5849|108
1612450960000|2021-02-04 15:02:40|5852.2|5849.4|5853.3|5850.5|5853.7|5850.9|5850.8|5848|10
1612450970000|2021-02-04 15:02:50|5852.7|5849.9|5850.7|5847.9|5852.7|5849.9|5850.2|5847.4|49
1612450980000|2021-02-04 15:03:00|5850.8|5848|5849.2|5846.4|5851.7|5848.9|5849.2|5846.4|22
1612450990000|2021-02-04 15:03:10|5849.1|5846.3|5848.7|5845.9|5849.3|5846.5|5847.8|5845|50
1612451000000|2021-02-04 15:03:20|5848.2|5845.4|5848.6|5845.8|5848.7|5845.9|5847.7|5844.9|59
1612451010000|2021-02-04 15:03:30|5848.7|5845.9|5846.7|5843.9|5848.7|5845.9|5846.7|5843.9|11
1612451020000|2021-02-04 15:03:40|5846.8|5844|5846.5|5843.7|5847.7|5844.9|5846.5|5843.7|29
1612451030000|2021-02-04 15:03:50|5846.7|5843.9|5847.2|5844.4|5847.2|5844.4|5845.8|5843|50
1612451040000|2021-02-04 15:04:00|5847.5|5844.7|5849.2|5846.4|5849.7|5846.9|5847.5|5844.7|24
1612451050000|2021-02-04 15:04:10|5848.8|5846|5849.7|5846.9|5849.8|5847|5848.8|5846|16
1612451060000|2021-02-04 15:04:20|5849.3|5846.5|5849.3|5846.5|5849.7|5846.9|5848.8|5846|10
1612451070000|2021-02-04 15:04:30|5849.2|5846.4|5848.2|5845.4|5849.3|5846.5|5847.7|5844.9|16
1612451080000|2021-02-04 15:04:40|5847.8|5845|5846.8|5844|5848.5|5845.7|5846.8|5844|21
1612451090000|2021-02-04 15:04:50|5846.5|5843.7|5847.5|5844.7|5847.5|5844.7|5845.8|5843|18
1612451100000|2021-02-04 15:05:00|5847.7|5844.9|5848.3|5845.5|5849.7|5846.9|5847.7|5844.9|45
1612451110000|2021-02-04 15:05:10|5848.7|5845.9|5849.7|5846.9|5850.7|5847.9|5847.8|5845|298
1612451120000|2021-02-04 15:05:20|5849.5|5846.7|5850.8|5848|5851.2|5848.4|5849.5|5846.7|17
1612451130000|2021-02-04 15:05:30|5851.2|5848.4|5849.8|5847|5851.7|5848.9|5849.8|5847|21
1612451140000|2021-02-04 15:05:40|5849.5|5846.7|5848.8|5846|5850.2|5847.4|5848.8|5846|34
1612451150000|2021-02-04 15:05:50|5849.2|5846.4|5848.3|5845.5|5849.2|5846.4|5847.7|5844.9|23
1612451160000|2021-02-04 15:06:00|5847.8|5845|5847.7|5844.9|5847.8|5845|5847.7|5844.9|2
1612451170000|2021-02-04 15:06:10|5848.1|5845.3|5849.3|5846.5|5849.8|5847|5848.1|5845.3|12
1612451180000|2021-02-04 15:06:20|5848.8|5846|5849.7|5846.9|5849.7|5846.9|5848.5|5845.7|37
1612451190000|2021-02-04 15:06:30|5849.8|5847|5846.8|5844|5849.8|5847|5846.8|5844|8
1612451200000|2021-02-04 15:06:40|5846.5|5843.7|5847.5|5844.7|5847.5|5844.7|5845.8|5843|16
1612451210000|2021-02-04 15:06:50|5847.7|5844.9|5848.2|5845.4|5848.8|5846|5847.7|5844.9|5
1612451220000|2021-02-04 15:07:00|5847.8|5845|5848.2|5845.4|5848.7|5845.9|5847.2|5844.4|46
1612451230000|2021-02-04 15:07:10|5848|5845.2|5846.8|5844|5848|5845.2|5846.8|5844|16
1612451240000|2021-02-04 15:07:20|||||||||2
1612451250000|2021-02-04 15:07:30|5846.7|5843.9|5846.8|5844|5847.7|5844.9|5846.7|5843.9|12
1612451260000|2021-02-04 15:07:40|5847.2|5844.4|5843.8|5841|5847.2|5844.4|5843.8|5841|126
1612451270000|2021-02-04 15:07:50|5844.5|5841.7|5844.8|5842|5845.7|5842.9|5844.5|5841.7|2
1612451280000|2021-02-04 15:08:00|5844.7|5841.9|5843.8|5841|5844.8|5842|5843.8|5841|51
1612451290000|2021-02-04 15:08:10|5844.3|5841.5|5842.7|5839.9|5844.3|5841.5|5841.8|5839|62
1612451300000|2021-02-04 15:08:20|5842.3|5839.5|5843.5|5840.7|5843.5|5840.7|5842.3|5839.5|7
1612451310000|2021-02-04 15:08:30|5843.7|5840.9|5846.8|5844|5847.7|5844.9|5843.7|5840.9|48
1612451320000|2021-02-04 15:08:40|5846.5|5843.7|5844.7|5841.9|5846.5|5843.7|5844.7|5841.9|12
1612451330000|2021-02-04 15:08:50|5844.2|5841.4|5844.2|5841.4|5844.5|5841.7|5843.7|5840.9|2
1612451340000|2021-02-04 15:09:00|5844.7|5841.9|5844.7|5841.9|5846.7|5843.9|5844.7|5841.9|17
1612451350000|2021-02-04 15:09:10|5844.2|5841.4|5846.8|5844|5847.2|5844.4|5844.2|5841.4|49
1612451360000|2021-02-04 15:09:20|5846.7|5843.9|5846.8|5844|5847.5|5844.7|5845.8|5843|10
1612451370000|2021-02-04 15:09:30|5846.7|5843.9|5846.7|5843.9|5846.7|5843.9|5845.7|5842.9|10
1612451380000|2021-02-04 15:09:40|5846.8|5844|5846|5843.2|5847.2|5844.4|5845.7|5842.9|19
1612451390000|2021-02-04 15:09:50|5846.7|5843.9|5844.7|5841.9|5846.8|5844|5844.7|5841.9|15
1612451400000|2021-02-04 15:10:00|5844.3|5841.5|5846.2|5843.4|5846.7|5843.9|5844.3|5841.5|24
1612451410000|2021-02-04 15:10:10|5846.3|5843.5|5844.7|5841.9|5846.3|5843.5|5844.7|5841.9|51
1612451420000|2021-02-04 15:10:20|5844.5|5841.7|5843.8|5841|5844.5|5841.7|5843.5|5840.7|34
1612451430000|2021-02-04 15:10:30|5844.2|5841.4|5844.8|5842|5845.2|5842.4|5843.8|5841|15
1612451440000|2021-02-04 15:10:40|5845.2|5842.4|5844.7|5841.9|5845.2|5842.4|5843.8|5841|8
1612451450000|2021-02-04 15:10:50|5844.2|5841.4|5844.7|5841.9|5845.7|5842.9|5844.2|5841.4|5
1612451460000|2021-02-04 15:11:00|5845|5842.2|5845.7|5842.9|5845.7|5842.9|5844.8|5842|4
1612451470000|2021-02-04 15:11:10|5846|5843.2|5844.8|5842|5846.7|5843.9|5844.8|5842|37
1612451480000|2021-02-04 15:11:20|5844.7|5841.9|5841.7|5838.9|5844.7|5841.9|5841.7|5838.9|78
1612451490000|2021-02-04 15:11:30|5841.8|5839|5842.8|5840|5843.2|5840.4|5840.8|5838|304
1612451500000|2021-02-04 15:11:40|5843.2|5840.4|5847.2|5844.4|5847.5|5844.7|5842.8|5840|45
1612451510000|2021-02-04 15:11:50|5847.5|5844.7|5845.8|5843|5847.5|5844.7|5845.8|5843|15
1612451520000|2021-02-04 15:12:00|5846.9|5844.1|5845.7|5842.9|5848.2|5845.4|5845.7|5842.9|78
1612451530000|2021-02-04 15:12:10|5843.7|5840.9|5845.7|5842.9|5845.7|5842.9|5843.7|5840.9|38
1612451540000|2021-02-04 15:12:20|5845.2|5842.4|5843.8|5841|5846.8|5844|5843.8|5841|92
1612451550000|2021-02-04 15:12:30|5843.7|5840.9|5841.5|5838.7|5843.7|5840.9|5841.5|5838.7|26
1612451560000|2021-02-04 15:12:40|5842.4|5839.6|5841.7|5838.9|5842.7|5839.9|5841.5|5838.7|70
1612451570000|2021-02-04 15:12:50|5841.8|5839|5840.2|5837.4|5841.8|5839|5839.7|5836.9|118
1612451580000|2021-02-04 15:13:00|5840.5|5837.7|5840|5837.2|5840.5|5837.7|5839.5|5836.7|154
1612451590000|2021-02-04 15:13:10|5839.7|5836.9|5840.5|5837.7|5840.7|5837.9|5839.7|5836.9|122
1612451600000|2021-02-04 15:13:20|5840.7|5837.9|5839.7|5836.9|5840.7|5837.9|5839.7|5836.9|16
1612451610000|2021-02-04 15:13:30|5840.2|5837.4|5839.7|5836.9|5840.2|5837.4|5839.7|5836.9|31
1612451620000|2021-02-04 15:13:40|5839.5|5836.7|5836.2|5833.4|5839.5|5836.7|5834.8|5832|249
1612451630000|2021-02-04 15:13:50|5836.5|5833.7|5831|5828.2|5836.5|5833.7|5830.5|5827.7|479
1612451640000|2021-02-04 15:14:00|5830.7|5827.9|5827.5|5824.7|5831.5|5828.7|5827.5|5824.7|662
1612451650000|2021-02-04 15:14:10|5827.7|5824.9|5825.7|5822.9|5828.5|5825.7|5825.7|5822.9|276
1612451660000|2021-02-04 15:14:20|5825.5|5822.7|5823.5|5820.7|5826|5823.2|5822.7|5819.9|321
1612451670000|2021-02-04 15:14:30|5822.8|5820|5819.8|5817|5822.8|5820|5819.8|5817|970
1612451680000|2021-02-04 15:14:40|5820.5|5817.7|5820.8|5818|5821.1|5818.3|5819.8|5817|182
1612451690000|2021-02-04 15:14:50|5819.8|5817|5821.8|5819|5822.8|5820|5819.8|5817|60
1612451700000|2021-02-04 15:15:00|5822.1|5819.3|5820.8|5818|5822.8|5820|5820|5817.2|386
1612451710000|2021-02-04 15:15:10|5821.8|5819|5821.8|5819|5822.8|5820|5820.8|5818|79
1612451720000|2021-02-04 15:15:20|5822.3|5819.5|5822.5|5819.7|5822.8|5820|5820.8|5818|98
1612451730000|2021-02-04 15:15:30|5822.3|5819.5|5818.8|5816|5823|5820.2|5817.6|5814.8|222
1612451740000|2021-02-04 15:15:40|5819|5816.2|5821|5818.2|5821.8|5819|5819|5816.2|32
1612451750000|2021-02-04 15:15:50|5821.5|5818.7|5820.1|5817.3|5821.5|5818.7|5820.1|5817.3|29
1612451760000|2021-02-04 15:16:00|5820.4|5817.6|5821.1|5818.3|5822|5819.2|5820.4|5817.6|39
1612451770000|2021-02-04 15:16:10|5821|5818.2|5822.8|5820|5822.8|5820|5820.8|5818|71
1612451780000|2021-02-04 15:16:20|5822.5|5819.7|5824|5821.2|5824|5821.2|5821.8|5819|58
1612451790000|2021-02-04 15:16:30|5823.5|5820.7|5822.8|5820|5823.8|5821|5822.5|5819.7|51
1612451800000|2021-02-04 15:16:40|5822.5|5819.7|5822|5819.2|5822.8|5820|5821.1|5818.3|55
1612451810000|2021-02-04 15:16:50|5821.8|5819|5821.8|5819|5821.8|5819|5821.1|5818.3|15
1612451820000|2021-02-04 15:17:00|5821.5|5818.7|5824.4|5821.6|5824.9|5822.1|5821.1|5818.3|65
1612451830000|2021-02-04 15:17:10|5824.8|5822|5825.8|5823|5825.8|5823|5824.1|5821.3|41
1612451840000|2021-02-04 15:17:20|5825.4|5822.6|5827.8|5825|5827.8|5825|5824.9|5822.1|151
1612451850000|2021-02-04 15:17:30|5827.4|5824.6|5831.7|5828.9|5831.7|5828.9|5827.1|5824.3|72
1612451860000|2021-02-04 15:17:40|5831.8|5829|5829.4|5826.6|5831.8|5829|5829.4|5826.6|18
1612451870000|2021-02-04 15:17:50|5829.8|5827|5829.8|5827|5829.8|5827|5828.3|5825.5|13
1612451880000|2021-02-04 15:18:00|5829.9|5827.1|5830.9|5828.1|5830.9|5828.1|5829.9|5827.1|16
1612451890000|2021-02-04 15:18:10|5831.8|5829|5827.8|5825|5831.8|5829|5827.8|5825|63
1612451900000|2021-02-04 15:18:20|5827.3|5824.5|5822.9|5820.1|5828.8|5826|5822.2|5819.4|60
1612451910000|2021-02-04 15:18:30|5822.8|5820|5820.4|5817.6|5822.8|5820|5820.1|5817.3|115
1612451920000|2021-02-04 15:18:40|5820.1|5817.3|5816.9|5814.1|5820.1|5817.3|5816.9|5814.1|61
1612451930000|2021-02-04 15:18:50|5816.6|5813.8|5815.9|5813.1|5816.8|5814|5815.8|5813|92
1612451940000|2021-02-04 15:19:00|5816.1|5813.3|5813.9|5811.1|5816.8|5814|5813.1|5810.3|180
1612451950000|2021-02-04 15:19:10|5813.8|5811|5812.1|5809.3|5814.4|5811.6|5812.1|5809.3|128
1612451960000|2021-02-04 15:19:20|5811.9|5809.1|5810.9|5808.1|5812.1|5809.3|5810.1|5807.3|224
1612451970000|2021-02-04 15:19:30|5810.8|5808|5807.4|5804.6|5810.8|5808|5806.1|5803.3|234
1612451980000|2021-02-04 15:19:40|5807.8|5805|5812.9|5810.1|5812.9|5810.1|5807.8|5805|84
1612451990000|2021-02-04 15:19:50|5813.3|5810.5|5811.9|5809.1|5813.9|5811.1|5810.9|5808.1|57
1612452000000|2021-02-04 15:20:00|5812.1|5809.3|5811.9|5809.1|5812.8|5810|5810.8|5808|103
1612452010000|2021-02-04 15:20:10|5812.2|5809.4|5812.9|5810.1|5813.1|5810.3|5812.2|5809.4|51
1612452020000|2021-02-04 15:20:20|5813.1|5810.3|5813.1|5810.3|5813.1|5810.3|5812.9|5810.1|173
1612452030000|2021-02-04 15:20:30|5814.1|5811.3|5816.3|5813.5|5816.3|5813.5|5813.9|5811.1|68
1612452040000|2021-02-04 15:20:40|5815.9|5813.1|5814.9|5812.1|5815.9|5813.1|5814.4|5811.6|43
1612452050000|2021-02-04 15:20:50|5814.8|5812|5815.9|5813.1|5815.9|5813.1|5814.1|5811.3|26
1612452060000|2021-02-04 15:21:00|5815.2|5812.4|5815.4|5812.6|5815.9|5813.1|5814.9|5812.1|32
1612452070000|2021-02-04 15:21:10|5815.9|5813.1|5815.1|5812.3|5815.9|5813.1|5814.9|5812.1|18
1612452080000|2021-02-04 15:21:20|5814.9|5812.1|5814.9|5812.1|5814.9|5812.1|5812.9|5810.1|51
1612452090000|2021-02-04 15:21:30|5815.8|5813|5815.8|5813|5815.8|5813|5814.9|5812.1|59
1612452100000|2021-02-04 15:21:40|5816.1|5813.3|5814.9|5812.1|5816.1|5813.3|5814.9|5812.1|9
1612452110000|2021-02-04 15:21:50|5815.1|5812.3|5813.9|5811.1|5815.8|5813|5813.1|5810.3|163
1612452120000|2021-02-04 15:22:00|5814.1|5811.3|5814.1|5811.3|5814.9|5812.1|5814.1|5811.3|94
1612452130000|2021-02-04 15:22:10|5814.4|5811.6|5816.4|5813.6|5816.9|5814.1|5814.4|5811.6|127
1612452140000|2021-02-04 15:22:20|5816.1|5813.3|5815.9|5813.1|5816.1|5813.3|5815.9|5813.1|3
1612452150000|2021-02-04 15:22:30|5816.1|5813.3|5817.9|5815.1|5818.3|5815.5|5815.9|5813.1|110
1612452160000|2021-02-04 15:22:40|5818.4|5815.6|5818.1|5815.3|5818.8|5816|5817.9|5815.1|24
1612452170000|2021-02-04 15:22:50|5817.9|5815.1|5818.8|5816|5819.4|5816.6|5817.6|5814.8|44
1612452180000|2021-02-04 15:23:00|5819.3|5816.5|5823.8|5821|5824.4|5821.6|5818.9|5816.1|200
1612452190000|2021-02-04 15:23:10|5823.9|5821.1|5823.8|5821|5825.3|5822.5|5823.8|5821|146
1612452200000|2021-02-04 15:23:20|5822.9|5820.1|5823.9|5821.1|5824.8|5822|5822.9|5820.1|37
1612452210000|2021-02-04 15:23:30|5824.1|5821.3|5825.8|5823|5825.8|5823|5823.9|5821.1|30
1612452220000|2021-02-04 15:23:40|5826.8|5824|5824.3|5821.5|5826.9|5824.1|5823.9|5821.1|271
1612452230000|2021-02-04 15:23:50|5823.9|5821.1|5822.9|5820.1|5824.8|5822|5822.8|5820|44
1612452240000|2021-02-04 15:24:00|5823.3|5820.5|5820.9|5818.1|5823.7|5820.9|5820.9|5818.1|43
1612452250000|2021-02-04 15:24:10|5821.3|5818.5|5821.3|5818.5|5821.7|5818.9|5820.4|5817.6|29
1612452260000|2021-02-04 15:24:20|5820.9|5818.1|5818.9|5816.1|5820.9|5818.1|5818.4|5815.6|36
1612452270000|2021-02-04 15:24:30|5818.8|5816|5813.4|5810.6|5819.4|5816|5813.4|5809.4|283
1612452280000|2021-02-04 15:24:40|5813.3|5810.5|5815.3|5812.5|5815.8|5813|5813.3|5810.5|138
1612452290000|2021-02-04 15:24:50|5814.8|5812|5813.4|5810.6|5814.8|5812|5812.9|5810.1|62
1612452300000|2021-02-04 15:25:00|5813.1|5810.3|5814.4|5811.6|5815.8|5813|5811.9|5809.1|208
1612452310000|2021-02-04 15:25:10|5814.3|5811.5|5814.8|5812|5814.9|5812.1|5812.2|5809.4|112
1612452320000|2021-02-04 15:25:20|5814.1|5811.3|5816.8|5814|5816.8|5814|5812.9|5810.1|129
1612452330000|2021-02-04 15:25:30|5816.9|5814.1|5818.9|5816.1|5819.8|5817|5816.9|5814.1|65
1612452340000|2021-02-04 15:25:40|5818.8|5816|5819.9|5817.1|5820.9|5818.1|5818.8|5816|118
1612452350000|2021-02-04 15:25:50|5819.6|5816.8|5816.9|5814.1|5819.8|5817|5816.9|5814.1|49
1612452360000|2021-02-04 15:26:00|5816.8|5814|5813.8|5811|5816.9|5814.1|5812.9|5810.1|402
1612452370000|2021-02-04 15:26:10|5813.9|5811.1|5812.8|5810|5814.4|5811.6|5812.1|5809.3|43
1612452380000|2021-02-04 15:26:20|5812.9|5810.1|5810.1|5807.3|5812.9|5810.1|5809.9|5807.1|71
1612452390000|2021-02-04 15:26:30|5810.4|5807.6|5811.8|5809|5816|5812|5809.9|5806|164
1612452400000|2021-02-04 15:26:40|5812.3|5809.5|5810.9|5808.1|5812.3|5809.5|5810.9|5808.1|97
1612452410000|2021-02-04 15:26:50|5810.4|5807.6|5809.3|5806.5|5811.8|5809|5808.9|5806.1|52
1612452420000|2021-02-04 15:27:00|5809.4|5806.6|5806.3|5803.5|5809.4|5806.6|5805.9|5803.1|41
1612452430000|2021-02-04 15:27:10|5805.9|5803.1|5807.9|5805.1|5809.3|5806.5|5805.9|5803.1|60
1612452440000|2021-02-04 15:27:20|5808.3|5805.5|5809.3|5806.5|5809.3|5806.5|5806.9|5804.1|47
1612452450000|2021-02-04 15:27:30|5809.4|5806.6|5808.8|5806|5810.8|5808|5807.9|5805.1|44
1612452460000|2021-02-04 15:27:40|5809.7|5806.9|5807.9|5805.1|5809.8|5807|5807.9|5805.1|60
1612452470000|2021-02-04 15:27:50|5807.4|5804.6|5806.8|5804|5807.4|5804.6|5805.9|5803.1|24
1612452480000|2021-02-04 15:28:00|5806.4|5803.6|5805.9|5803.1|5806.8|5804|5805.9|5803.1|48
1612452490000|2021-02-04 15:28:10|5805.8|5803|5806.3|5803.5|5806.8|5804|5805.8|5803|68
1612452500000|2021-02-04 15:28:20|5806.8|5804|5807.1|5804.3|5807.9|5805.1|5805.9|5803.1|39
1612452510000|2021-02-04 15:28:30|5806.9|5804.1|5803.9|5801.1|5807.4|5804.6|5803.9|5801.1|425
1612452520000|2021-02-04 15:28:40|5804.4|5801.6|5802.9|5800.1|5804.8|5802|5801.9|5799.1|191
1612452530000|2021-02-04 15:28:50|5802.8|5800|5803.3|5800.5|5803.9|5801.1|5802.8|5800|40
1612452540000|2021-02-04 15:29:00|5803.4|5800.6|5802.4|5799.6|5803.8|5801|5802.1|5799.3|61
1612452550000|2021-02-04 15:29:10|5802.7|5799.9|5803.8|5801|5803.9|5801.1|5802.7|5799.9|50
1612452560000|2021-02-04 15:29:20|5803.9|5801.1|5802.9|5800.1|5806.3|5801.1|5800.9|5796.3|405
1612452570000|2021-02-04 15:29:30|5803.3|5800.5|5801.7|5798.9|5803.4|5800.6|5800.9|5798.1|114
1612452580000|2021-02-04 15:29:40|5801.9|5799.1|5800.4|5797.6|5801.9|5799.1|5800.4|5797.6|44
1612452590000|2021-02-04 15:29:50|5800.1|5797.3|5800.9|5798.1|5801.1|5798.3|5799.9|5797.1|82
1612452600000|2021-02-04 15:30:00|5801.1|5798.3|5807.1|5804.3|5807.3|5804.5|5800.9|5798.1|71
1612452610000|2021-02-04 15:30:10|5807.4|5804.6|5805.9|5803.1|5807.4|5804.6|5805.4|5802.6|45
1612452620000|2021-02-04 15:30:20|5806.3|5803.5|5808.9|5806.1|5809.2|5806.4|5806.1|5803.3|45
1612452630000|2021-02-04 15:30:30|5809.3|5806.5|5809.4|5806.6|5810.1|5807.3|5808.9|5806.1|106
1612452640000|2021-02-04 15:30:40|5809.8|5807|5808.8|5806|5809.8|5807|5807.4|5804.6|45
1612452650000|2021-02-04 15:30:50|5808.4|5805.6|5808.4|5805.6|5810.8|5808|5807.9|5805.1|79
1612452660000|2021-02-04 15:31:00|5809.4|5806.6|5810.9|5808.1|5811.9|5809.1|5809.1|5806.3|162
1612452670000|2021-02-04 15:31:10|5811.4|5808.6|5809.9|5807.1|5811.8|5809|5809.1|5806.3|49
1612452680000|2021-02-04 15:31:20|5810.8|5808|5810.8|5808|5810.8|5808|5809.1|5806.3|65
1612452690000|2021-02-04 15:31:30|5810.9|5808.1|5809.8|5807|5810.9|5808.1|5809.1|5806.3|36
1612452700000|2021-02-04 15:31:40|5809.9|5807.1|5809.1|5806.3|5809.9|5807.1|5809.1|5806.3|27
1612452710000|2021-02-04 15:31:50|5809.9|5807.1|5809.1|5806.3|5809.9|5807.1|5809.1|5806.3|10
1612452720000|2021-02-04 15:32:00|5809.9|5807.1|5808.9|5806.1|5810.1|5807.3|5807.4|5804.6|250
1612452730000|2021-02-04 15:32:10|5808.6|5805.8|5809.6|5806.8|5809.9|5807.1|5808.4|5805.6|31
1612452740000|2021-02-04 15:32:20|5809.2|5806.4|5807.8|5805|5809.2|5806.4|5807.8|5805|24
1612452750000|2021-02-04 15:32:30|5807.5|5804.7|5807.4|5804.6|5807.9|5805.1|5805.8|5803|71
1612452760000|2021-02-04 15:32:40|5807.8|5805|5808.4|5805.6|5808.9|5806.1|5807.4|5804.6|46
1612452770000|2021-02-04 15:32:50|5808.1|5805.3|5808.9|5806.1|5808.9|5806.1|5808.1|5805.3|42
1612452780000|2021-02-04 15:33:00|5808.1|5805.3|5807.9|5805.1|5808.8|5806|5807.9|5805.1|23
1612452790000|2021-02-04 15:33:10|5808.8|5806|5809.4|5806.6|5809.8|5807|5808.8|5806|31
1612452800000|2021-02-04 15:33:20|5808.9|5806.1|5808.9|5806.1|5809.3|5806.5|5808.8|5806|140
1612452810000|2021-02-04 15:33:30|5808.8|5806|5809.9|5807.1|5809.9|5807.1|5807.9|5805.1|124
1612452820000|2021-02-04 15:33:40|5809.8|5807|5809.1|5806.3|5809.8|5807|5809.1|5806.3|44
1612452830000|2021-02-04 15:33:50|5809.3|5806.5|5808.1|5805.3|5809.3|5806.5|5808.1|5805.3|41
1612452840000|2021-02-04 15:34:00|5807.8|5805|5807.4|5804.6|5807.8|5805|5804.8|5802|699
1612452850000|2021-02-04 15:34:10|5807.3|5804.5|5807.3|5804.5|5808.3|5805.5|5806.8|5804|113
1612452860000|2021-02-04 15:34:20|5806.9|5804.1|5808.8|5806|5808.8|5806|5806.1|5803.3|49
1612452870000|2021-02-04 15:34:30|5809.1|5806.3|5809.9|5807.1|5812.1|5809.3|5809.1|5806.3|835
1612452880000|2021-02-04 15:34:40|5809.7|5806.9|5808.8|5806|5809.7|5806.9|5807.9|5805.1|79
1612452890000|2021-02-04 15:34:50|5808.9|5806.1|5810.1|5807.3|5811.8|5809|5808.9|5806.1|33
1612452900000|2021-02-04 15:35:00|5809.9|5807.1|5809.1|5806.3|5812.5|5809.7|5808.9|5806.1|133
1612452910000|2021-02-04 15:35:10|5809.4|5806.6|5813.9|5811.1|5813.9|5811.1|5809.1|5806.3|43
1612452920000|2021-02-04 15:35:20|5813.8|5811|5813.9|5811.1|5814.8|5812|5813.8|5811|52
1612452930000|2021-02-04 15:35:30|5814.4|5811.6|5815.8|5813|5815.8|5813|5814.3|5811.5|31
1612452940000|2021-02-04 15:35:40|5815.1|5812.3|5814.8|5812|5815.8|5813|5814.1|5811.3|52
1612452950000|2021-02-04 15:35:50|5814.4|5811.6|5816.1|5813.3|5817.8|5815|5814.4|5811.6|109
1612452960000|2021-02-04 15:36:00|5816.8|5814|5816.9|5814.1|5818.1|5815.3|5816.8|5814|94
1612452970000|2021-02-04 15:36:10|5817.8|5815|5814.1|5811.3|5817.8|5815|5814.1|5811.3|45
1612452980000|2021-02-04 15:36:20|5813.1|5810.3|5812.9|5810.1|5813.1|5810.3|5812.1|5809.3|78
1612452990000|2021-02-04 15:36:30|5813.7|5810.9|5815.4|5812.6|5815.4|5812.6|5812.9|5810.1|136
1612453000000|2021-02-04 15:36:40|5815.8|5813|5814.1|5811.3|5816.4|5813.6|5814.1|5811.3|30
1612453010000|2021-02-04 15:36:50|5814.9|5812.1|5817.8|5815|5817.9|5815.1|5814.9|5812.1|85
1612453020000|2021-02-04 15:37:00|5817.4|5814.6|5817.3|5814.5|5817.9|5815.1|5816.9|5814.1|65
1612453030000|2021-02-04 15:37:10|5816.9|5814.1|5814.9|5812.1|5816.9|5814.1|5814.9|5812.1|25
1612453040000|2021-02-04 15:37:20|5814.4|5811.6|5815.3|5812.5|5815.8|5813|5814.4|5811.6|21
1612453050000|2021-02-04 15:37:30|5814.9|5812.1|5818.8|5816|5818.8|5816|5814.9|5812.1|17
1612453060000|2021-02-04 15:37:40|5818.9|5816.1|5818.6|5815.8|5818.9|5816.1|5818.1|5815.3|17
1612453070000|2021-02-04 15:37:50|5818.9|5816.1|5818.8|5816|5819.8|5817|5818.8|5816|174
1612453080000|2021-02-04 15:38:00|5818.9|5816.1|5818.9|5816.1|5819.4|5816.6|5818.9|5816.1|47
1612453090000|2021-02-04 15:38:10|5819.3|5816.5|5820.8|5818|5820.8|5818|5819.3|5816.5|337
1612453100000|2021-02-04 15:38:20|5821.7|5818.9|5821.9|5819.1|5821.9|5819.1|5820.9|5818.1|116
1612453110000|2021-02-04 15:38:30|5821.8|5819|5822.8|5820|5823.9|5821.1|5821.8|5819|338
1612453120000|2021-02-04 15:38:40|5822.3|5819.5|5822.3|5819.5|5822.8|5820|5821.3|5818.5|51
1612453130000|2021-02-04 15:38:50|5821.9|5819.1|5825.4|5822.6|5825.8|5823|5821.9|5819.1|29
1612453140000|2021-02-04 15:39:00|5825.3|5822.5|5825.9|5823.1|5826.8|5824|5825.1|5822.3|42
1612453150000|2021-02-04 15:39:10|5826.3|5823.5|5825.3|5822.5|5826.4|5823.6|5824.9|5822.1|38
1612453160000|2021-02-04 15:39:20|5824.9|5822.1|5824.9|5822.1|5824.9|5822.1|5824.4|5821.6|21
1612453170000|2021-02-04 15:39:30|5824.8|5822|5825.6|5822.8|5825.9|5823.1|5824.4|5821.6|101
1612453180000|2021-02-04 15:39:40|5824.9|5822.1|5824.8|5822|5825.8|5823|5824.6|5821.8|66
1612453190000|2021-02-04 15:39:50|5825.7|5822.9|5825.9|5823.1|5825.9|5823.1|5824.4|5821.6|180
1612453200000|2021-02-04 15:40:00|5825.4|5822.6|5824.9|5822.1|5826.4|5823.6|5824.9|5822.1|79
1612453210000|2021-02-04 15:40:10|5825.4|5822.6|5827.8|5825|5827.8|5825|5825.4|5822.6|25
1612453220000|2021-02-04 15:40:20|5827.9|5825.1|5824.9|5822.1|5827.9|5825.1|5824.9|5822.1|35
1612453230000|2021-02-04 15:40:30|5824.6|5821.8|5825.9|5823.1|5825.9|5823.1|5823.9|5821.1|22
1612453240000|2021-02-04 15:40:40|5826.4|5823.6|5827.4|5824.6|5827.9|5825.1|5826.4|5823.6|15
1612453250000|2021-02-04 15:40:50|5827.8|5825|5827.1|5824.3|5827.9|5825.1|5827.1|5824.3|45
1612453260000|2021-02-04 15:41:00|5827.4|5824.6|5825.4|5822.6|5827.4|5824.6|5825.1|5822.3|45
1612453270000|2021-02-04 15:41:10|5825.8|5823|5825.8|5823|5825.9|5823.1|5825.4|5822.6|22
1612453280000|2021-02-04 15:41:20|5825.7|5822.9|5826.8|5824|5826.8|5824|5824.9|5822.1|53
1612453290000|2021-02-04 15:41:30|5827.1|5824.3|5827.4|5824.6|5827.8|5825|5826.9|5824.1|106
1612453300000|2021-02-04 15:41:40|5826.9|5824.1|5828.4|5825.6|5828.8|5826|5826.8|5824|150
1612453310000|2021-02-04 15:41:50|5828.8|5826|5827.9|5825.1|5828.8|5826|5827.9|5825.1|5
1612453320000|2021-02-04 15:42:00|5827.8|5825|5826.1|5823.3|5827.8|5825|5826.1|5823.3|190
1612453330000|2021-02-04 15:42:10|5825.9|5823.1|5827.4|5824.6|5827.9|5825.1|5824.9|5822.1|236
1612453340000|2021-02-04 15:42:20|5827.8|5825|5828.7|5825.9|5828.7|5825.9|5826.4|5823.6|135
1612453350000|2021-02-04 15:42:30|5828.5|5825.7|5829.7|5826.9|5829.7|5826.9|5827.8|5825|83
1612453360000|2021-02-04 15:42:40|5828.8|5826|5828.8|5826|5829.7|5826.9|5828.8|5826|34
1612453370000|2021-02-04 15:42:50|5828.7|5825.9|5829.4|5826.6|5829.4|5826.6|5828.7|5825.9|22
1612453380000|2021-02-04 15:43:00|5829.8|5827|5829.7|5826.9|5829.8|5827|5829.7|5826.9|5
1612453390000|2021-02-04 15:43:10|5829.8|5827|5829.8|5827|5830.5|5827.7|5829.7|5826.9|13
1612453400000|2021-02-04 15:43:20|5829.7|5826.9|5831.8|5829|5831.8|5829|5829.7|5826.9|113
1612453410000|2021-02-04 15:43:30|5831.7|5828.9|5833.5|5830.7|5833.8|5831|5831.5|5828.7|66
1612453420000|2021-02-04 15:43:40|5833.7|5830.9|5833.7|5830.9|5833.7|5830.9|5833.5|5830.7|45
1612453430000|2021-02-04 15:43:50|5832.3|5829.5|5832.5|5829.7|5832.5|5829.7|5831.7|5828.9|66
1612453440000|2021-02-04 15:44:00|5832.2|5829.4|5832.7|5829.9|5833.5|5830.7|5831.7|5828.9|138
1612453450000|2021-02-04 15:44:10|5832.5|5829.7|5833.2|5830.4|5833.7|5830.9|5831.7|5828.9|39
1612453460000|2021-02-04 15:44:20|5833.5|5830.7|5832.5|5829.7|5833.5|5830.7|5831.8|5829|17
1612453470000|2021-02-04 15:44:30|5832.7|5829.9|5832.5|5829.7|5832.7|5829.9|5831.5|5828.7|21
1612453480000|2021-02-04 15:44:40|5832.7|5829.9|5833|5830.2|5833.5|5830.7|5832.2|5829.4|66
1612453490000|2021-02-04 15:44:50|5832.7|5829.9|5832.7|5829.9|5834|5831.2|5831.7|5828.9|94
1612453500000|2021-02-04 15:45:00|5832.5|5829.7|5834.5|5831.7|5835.5|5832.7|5832.5|5829.7|65
1612453510000|2021-02-04 15:45:10|5834.7|5831.9|5834.7|5831.9|5835|5832.2|5834.7|5831.9|12
1612453520000|2021-02-04 15:45:20|5834.5|5831.7|5835.5|5832.7|5835.5|5832.7|5833.5|5830.7|151
1612453530000|2021-02-04 15:45:30|5835|5832.2|5835.2|5832.4|5835.5|5832.7|5835|5832.2|9
1612453540000|2021-02-04 15:45:40|5834.7|5831.9|5836.2|5833.4|5836.5|5833.7|5834.7|5831.9|21
1612453550000|2021-02-04 15:45:50|5836.4|5833.6|5830.8|5828|5837|5834.2|5830.8|5828|444
1612453560000|2021-02-04 15:46:00|5830.7|5827.9|5829.5|5826.7|5831.5|5828.7|5828.7|5825.9|178
1612453570000|2021-02-04 15:46:10|5828.7|5825.9|5826.8|5824|5829.5|5826.7|5826.8|5824|39
1612453580000|2021-02-04 15:46:20|5826.5|5823.7|5827|5824.2|5827.2|5824.4|5825.7|5822.9|84
1612453590000|2021-02-04 15:46:30|5826.7|5823.9|5828.2|5825.4|5828.5|5825.7|5826.7|5823.9|6
1612453600000|2021-02-04 15:46:40|5827.7|5824.9|5823.2|5820.4|5827.7|5824.9|5822.8|5820|55
1612453610000|2021-02-04 15:46:50|5823.5|5820.7|5825|5822.2|5825|5822.2|5822.7|5819.9|49
1612453620000|2021-02-04 15:47:00|5824.5|5821.7|5821|5818.2|5824.5|5821.7|5820.5|5817.7|33
1612453630000|2021-02-04 15:47:10|5820.5|5817.7|5820.7|5817.9|5821.5|5818.7|5820.5|5817.7|109
1612453640000|2021-02-04 15:47:20|5820.5|5817.7|5819.5|5816.7|5820.5|5817.7|5819.5|5816.7|24
1612453650000|2021-02-04 15:47:30|5818.8|5816|5817.7|5814.9|5818.8|5816|5817.7|5814.9|23
1612453660000|2021-02-04 15:47:40|5818|5815.2|5818.5|5815.7|5818.5|5815.7|5817.2|5814.4|30
1612453670000|2021-02-04 15:47:50|5819|5816.2|5820|5817.2|5820|5817.2|5818.7|5815.9|16
1612453680000|2021-02-04 15:48:00|5819.7|5816.9|5819.2|5816.4|5820.5|5817.7|5818.8|5816|14
1612453690000|2021-02-04 15:48:10|5818.8|5816|5820.5|5817.7|5820.5|5817.7|5818.7|5815.9|8
1612453700000|2021-02-04 15:48:20|5819.7|5816.9|5819.5|5816.7|5820|5817.2|5819.2|5816.4|16
1612453710000|2021-02-04 15:48:30|5819.7|5816.9|5820.7|5817.9|5821|5818.2|5818.7|5815.9|107
1612453720000|2021-02-04 15:48:40|5820.2|5817.4|5820.7|5817.9|5821.2|5818.4|5820.2|5817.4|4
1612453730000|2021-02-04 15:48:50|5821|5818.2|5819.8|5817|5821.2|5818.4|5819.8|5817|3
1612453740000|2021-02-04 15:49:00|5820.5|5817.7|5822.5|5819.7|5822.5|5819.7|5820.5|5817.7|11
1612453750000|2021-02-04 15:49:10|5822.2|5819.4|5822|5819.2|5822.2|5819.4|5821.8|5819|2
1612453760000|2021-02-04 15:49:20|5822.5|5819.7|5823.8|5821|5824.2|5821.4|5822.5|5819.7|17
1612453770000|2021-02-04 15:49:30|5823.7|5820.9|5823.2|5820.4|5823.7|5820.9|5822.2|5819.4|16
1612453780000|2021-02-04 15:49:40|5822.8|5820|5821.8|5819|5822.8|5820|5821.8|5819|11
1612453790000|2021-02-04 15:49:50|5821.5|5818.7|5820.8|5818|5821.5|5818.7|5820.8|5818|2
1612453800000|2021-02-04 15:50:00|5821.5|5818.7|5824.7|5821.9|5824.7|5821.9|5821.3|5818.5|36
1612453810000|2021-02-04 15:50:10|5825.2|5822.4|5824.8|5822|5825.2|5822.4|5824.7|5821.9|6
1612453820000|2021-02-04 15:50:20|5825.5|5822.7|5825.5|5822.7|5825.5|5822.7|5825.5|5822.7|3
1612453830000|2021-02-04 15:50:30|5825.7|5822.9|5825.7|5822.9|5826.2|5823.4|5825.7|5822.9|15
1612453840000|2021-02-04 15:50:40|5825.8|5823|5828.5|5825.7|5828.7|5825.9|5825.8|5823|43
1612453850000|2021-02-04 15:50:50|5828.2|5825.4|5827.7|5824.9|5828.2|5825.4|5826.8|5824|49
1612453860000|2021-02-04 15:51:00|5827.5|5824.7|5828.8|5826|5828.8|5826|5827.5|5824.7|213
1612453870000|2021-02-04 15:51:10|5829.1|5826.3|5831.7|5828.9|5831.8|5829|5829.1|5826.3|77
1612453880000|2021-02-04 15:51:20|5830.8|5828|5831.7|5828.9|5831.7|5828.9|5830.8|5828|19
1612453890000|2021-02-04 15:51:30|5832|5829.2|5832.5|5829.7|5832.5|5829.7|5831.7|5828.9|7
1612453900000|2021-02-04 15:51:40|5832.2|5829.4|5831.8|5829|5832.5|5829.7|5831.7|5828.9|25
1612453910000|2021-02-04 15:51:50|5831.7|5828.9|5832.5|5829.7|5832.5|5829.7|5831.7|5828.9|41
1612453920000|2021-02-04 15:52:00|5832.7|5829.9|5830.7|5827.9|5833.5|5830.7|5830.7|5827.9|95
1612453930000|2021-02-04 15:52:10|5831.2|5828.4|5830.7|5827.9|5831.5|5828.7|5830.7|5827.9|22
1612453940000|2021-02-04 15:52:20|5830.3|5827.5|5829.5|5826.7|5830.7|5827.9|5829.5|5826.7|17
1612453950000|2021-02-04 15:52:30|5828.7|5825.9|5829.5|5826.7|5829.5|5826.7|5828.7|5825.9|20
1612453960000|2021-02-04 15:52:40|5828.8|5826|5828.5|5825.7|5828.8|5826|5828.5|5825.7|6
1612453970000|2021-02-04 15:52:50|5828.2|5825.4|5827.5|5824.7|5828.2|5825.4|5827.5|5824.7|15
1612453980000|2021-02-04 15:53:00|5826.7|5823.9|5826.8|5824|5827.5|5824.7|5826.7|5823.9|30
1612453990000|2021-02-04 15:53:10|5827.5|5824.7|5827.5|5824.7|5827.5|5824.7|5827.2|5824.4|12
1612454000000|2021-02-04 15:53:20|5827.9|5825.1|5827.5|5824.7|5828.5|5825.7|5826.7|5823.9|29
1612454010000|2021-02-04 15:53:30|5827.2|5824.4|5827.5|5824.7|5827.5|5824.7|5827.2|5824.4|47
1612454020000|2021-02-04 15:53:40|5827.8|5825|5828.7|5825.9|5829.5|5826.7|5827.8|5825|9
1612454030000|2021-02-04 15:53:50|||||||||1
1612454040000|2021-02-04 15:54:00|5828.5|5825.7|5826.5|5823.7|5828.5|5825.7|5826.5|5823.7|20
1612454050000|2021-02-04 15:54:10|5825.8|5823|5825|5822.2|5825.8|5823|5824.7|5821.9|2
1612454060000|2021-02-04 15:54:20|5824.5|5821.7|5822|5819.2|5824.5|5821.7|5821.7|5818.9|54
1612454070000|2021-02-04 15:54:30|5821.7|5818.9|5819.7|5816.9|5822|5819.2|5819.7|5816.9|117
1612454080000|2021-02-04 15:54:40|5820|5817.2|5820.5|5817.7|5820.5|5817.7|5820|5817.2|4
1612454090000|2021-02-04 15:54:50|5819.8|5817|5820|5817.2|5820.2|5817.4|5819.7|5816.9|26
1612454100000|2021-02-04 15:55:00|5819.7|5816.9|5820.5|5817.7|5820.5|5817.7|5819.5|5816.7|14
1612454110000|2021-02-04 15:55:10|5819.8|5817|5820.5|5817.7|5820.5|5817.7|5819.7|5816.9|5
1612454120000|2021-02-04 15:55:20|5819.8|5817|5819.8|5817|5820.2|5817.4|5819.7|5816.9|12
1612454130000|2021-02-04 15:55:30|5819.7|5816.9|5818.7|5815.9|5819.7|5816.9|5818.7|5815.9|24
1612454140000|2021-02-04 15:55:40|5818.5|5815.7|5818.7|5815.9|5818.7|5815.9|5817.7|5814.9|41
1612454150000|2021-02-04 15:55:50|5819|5816.2|5820.5|5817.7|5820.5|5817.7|5819|5816.2|64
1612454160000|2021-02-04 15:56:00|5820.7|5817.9|5823|5820.2|5824|5821.2|5820.7|5817.9|99
1612454170000|2021-02-04 15:56:10|5823.5|5820.7|5823|5820.2|5823.5|5820.7|5822.7|5819.9|7
1612454180000|2021-02-04 15:56:20|5823.4|5820.6|5824.7|5821.9|5824.7|5821.9|5822.7|5819.9|20
1612454190000|2021-02-04 15:56:30|5824.8|5822|5824.5|5821.7|5825.7|5822.9|5824.5|5821.7|8
1612454200000|2021-02-04 15:56:40|5824.7|5821.9|5824.7|5821.9|5824.7|5821.9|5824.7|5821.9|6
1612454210000|2021-02-04 15:56:50|5824.8|5822|5827.7|5824.9|5828|5825.2|5824.8|5822|47
1612454220000|2021-02-04 15:57:00|5827.5|5824.7|5828.5|5825.7|5828.5|5825.7|5827.5|5824.7|14
1612454230000|2021-02-04 15:57:10|5829.5|5826.7|5829.8|5827|5830.5|5827.7|5829.5|5826.7|27
1612454240000|2021-02-04 15:57:20|5829.7|5826.9|5828.8|5826|5829.7|5826.9|5828.5|5825.7|29
1612454250000|2021-02-04 15:57:30|5828.7|5825.9|5827.7|5824.9|5828.7|5825.9|5827.2|5824.4|29
1612454260000|2021-02-04 15:57:40|5826.7|5823.9|5825.7|5822.9|5826.7|5823.9|5825.7|5822.9|22
1612454270000|2021-02-04 15:57:50|5824.8|5822|5823.7|5820.9|5825.2|5822.4|5823.7|5820.9|27
1612454280000|2021-02-04 15:58:00|5823.5|5820.7|5822|5819.2|5823.5|5820.7|5821.7|5818.9|45
1612454290000|2021-02-04 15:58:10|5822.2|5819.4|5821.7|5818.9|5822.5|5819.7|5821.7|5818.9|15
1612454300000|2021-02-04 15:58:20|5821.5|5818.7|5822.5|5819.7|5822.5|5819.7|5820.8|5818|20
1612454310000|2021-02-04 15:58:30|5822.4|5819.6|5819.8|5817|5822.4|5819.6|5819.8|5817|15
1612454320000|2021-02-04 15:58:40|5819.6|5816.8|5820.1|5817.3|5820.6|5817.8|5819.6|5816.8|15
1612454330000|2021-02-04 15:58:50|5819.8|5817|5817.6|5814.8|5820.5|5817.7|5817.6|5814.8|160
1612454340000|2021-02-04 15:59:00|5818|5815.2|5820.1|5817.3|5820.5|5817.7|5817.6|5814.8|35
1612454350000|2021-02-04 15:59:10|5819.6|5816.8|5820.1|5817.3|5820.1|5817.3|5819.6|5816.8|3
1612454360000|2021-02-04 15:59:20|5820|5817.2|5819.1|5816.3|5820|5817.2|5818.8|5816|4
1612454370000|2021-02-04 15:59:30|5818.8|5816|5819.6|5816.8|5820.1|5817.3|5818.8|5816|4
1612454380000|2021-02-04 15:59:40|5820|5817.2|5819.6|5816.8|5820|5817.2|5819.6|5816.8|11
1612454390000|2021-02-04 15:59:50|5819.5|5816.7|5819.1|5816.3|5819.6|5816.8|5819.1|5816.3|30
1612454400000|2021-02-04 16:00:00|5819.3|5816.5|5820.1|5817.3|5821.6|5818.8|5819.3|5816.5|33
1612454410000|2021-02-04 16:00:10|5820.3|5817.5|5816.1|5813.3|5820.3|5817.5|5816.1|5813.3|78
1612454420000|2021-02-04 16:00:20|5816.5|5813.7|5821.6|5818.8|5822.1|5819.3|5816.1|5813.3|71
1612454430000|2021-02-04 16:00:30|5822.4|5819.6|5822.1|5819.3|5822.5|5819.7|5822|5819.2|16
1612454440000|2021-02-04 16:00:40|5821.6|5818.8|5820.5|5817.7|5821.6|5818.8|5819.6|5816.8|8
1612454450000|2021-02-04 16:00:50|5820.6|5817.8|5821.5|5818.7|5821.5|5818.7|5820.6|5817.8|15
1612454460000|2021-02-04 16:01:00|5821.1|5818.3|5821.6|5818.8|5822|5819.2|5821.1|5818.3|49
1612454470000|2021-02-04 16:01:10|5822.1|5819.3|5821.6|5818.8|5822.5|5819.7|5821.6|5818.8|5
1612454480000|2021-02-04 16:01:20|5822.5|5819.7|5822.5|5819.7|5822.5|5819.7|5821.6|5818.8|13
1612454490000|2021-02-04 16:01:30|5822.6|5819.8|5822.6|5819.8|5822.6|5819.8|5822.6|5819.8|3
1612454500000|2021-02-04 16:01:40|5823.5|5820.7|5821.5|5818.7|5823.5|5820.7|5821.5|5818.7|39
1612454510000|2021-02-04 16:01:50|5821.6|5818.8|5822.6|5819.8|5822.6|5819.8|5821.6|5818.8|25
1612454520000|2021-02-04 16:02:00|5823.1|5820.3|5823.6|5820.8|5823.6|5820.8|5822.6|5819.8|9
1612454530000|2021-02-04 16:02:10|5823.5|5820.7|5822.3|5819.5|5823.6|5820.8|5822.3|5819.5|16
1612454540000|2021-02-04 16:02:20|5821.6|5818.8|5821.6|5818.8|5822.6|5819.8|5821.6|5818.8|56
1612454550000|2021-02-04 16:02:30|5821.5|5818.7|5820.6|5817.8|5821.6|5818.8|5820.6|5817.8|13
1612454560000|2021-02-04 16:02:40|5821.5|5818.7|5820.6|5817.8|5821.5|5818.7|5820.6|5817.8|44
1612454580000|2021-02-04 16:03:00|5821|5818.2|5826|5823.2|5826.6|5823.8|5820.8|5818|92
1612454590000|2021-02-04 16:03:10|5825.6|5822.8|5827|5824.2|5827.5|5824.7|5825.6|5822.8|78
1612454600000|2021-02-04 16:03:20|5826.6|5823.8|5827.5|5824.7|5827.5|5824.7|5826.3|5823.5|27
1612454610000|2021-02-04 16:03:30|5827.6|5824.8|5827.6|5824.8|5828.6|5825.8|5827.6|5824.8|23
1612454620000|2021-02-04 16:03:40|5828|5825.2|5826.5|5823.7|5828.1|5825.3|5826.5|5823.7|8
1612454630000|2021-02-04 16:03:50|5826.6|5823.8|5827.1|5824.3|5827.5|5824.7|5826.6|5823.8|21
1612454640000|2021-02-04 16:04:00|5827|5824.2|5826.4|5823.6|5827|5824.2|5825.1|5822.3|31
1612454650000|2021-02-04 16:04:10|5826.6|5823.8|5826.6|5823.8|5827.5|5824.7|5826.6|5823.8|9
1612454660000|2021-02-04 16:04:20|5827.1|5824.3|5827.1|5824.3|5827.1|5824.3|5826.6|5823.8|13
1612454670000|2021-02-04 16:04:30|5827.5|5824.7|5827.5|5824.7|5827.5|5824.7|5827.5|5824.7|2
1612454680000|2021-02-04 16:04:40|5827.1|5824.3|5827.1|5824.3|5827.1|5824.3|5826.8|5824|7
1612454690000|2021-02-04 16:04:50|5827.5|5824.7|5829.5|5826.7|5829.5|5826.7|5827.5|5824.7|21
1612454700000|2021-02-04 16:05:00|5829.6|5826.8|5831.6|5828.8|5832.5|5829.7|5829.5|5826.7|120
1612454710000|2021-02-04 16:05:10|5832.1|5829.3|5832.5|5829.7|5832.5|5829.7|5831.6|5828.8|8
1612454720000|2021-02-04 16:05:20|5833.1|5830.3|5833.5|5830.7|5834.5|5831.7|5833|5830.2|43
1612454730000|2021-02-04 16:05:30|5833.1|5830.3|5833.5|5830.7|5834|5831.2|5832.6|5829.8|25
1612454740000|2021-02-04 16:05:40|5833.1|5830.3|5832.6|5829.8|5833.1|5830.3|5832.5|5829.7|22
1612454750000|2021-02-04 16:05:50|5832.5|5829.7|5832.1|5829.3|5832.5|5829.7|5831.6|5828.8|30
1612454760000|2021-02-04 16:06:00|5832.5|5829.7|5834.1|5831.3|5834.5|5831.7|5831.6|5828.8|48
1612454770000|2021-02-04 16:06:10|5834.5|5831.7|5834.5|5831.7|5834.5|5831.7|5834|5831.2|20
1612454780000|2021-02-04 16:06:20|5834|5831.2|5834.1|5831.3|5834.6|5831.8|5833.1|5830.3|10
1612454790000|2021-02-04 16:06:30|5833.8|5831|5834.1|5831.3|5834.5|5831.7|5833.8|5831|6
1612454800000|2021-02-04 16:06:40|5834.5|5831.7|5832.6|5829.8|5834.5|5831.7|5832.6|5829.8|13
1612454810000|2021-02-04 16:06:50|5832.5|5829.7|5831.8|5829|5832.5|5829.7|5831.1|5828.3|14
1612454820000|2021-02-04 16:07:00|5831.6|5828.8|5833.1|5830.3|5833.6|5830.8|5831.6|5828.8|15
1612454830000|2021-02-04 16:07:10|5833.5|5830.7|5834.6|5831.8|5834.8|5832|5832.6|5829.8|25
1612454840000|2021-02-04 16:07:20|5834.5|5831.7|5833.1|5830.3|5834.5|5831.7|5833.1|5830.3|13
1612454850000|2021-02-04 16:07:30|5833.5|5830.7|5835.6|5832.8|5836.6|5833.8|5832.8|5830|135
1612454860000|2021-02-04 16:07:40|5834.6|5831.8|5834.6|5831.8|5835.1|5832.3|5834.6|5831.8|9
1612454870000|2021-02-04 16:07:50|5835|5832.2|5835.1|5832.3|5835.5|5832.7|5835|5832.2|33
1612454880000|2021-02-04 16:08:00|5835.5|5832.7|5837|5834.2|5837.5|5834.7|5835.5|5832.7|31
1612454890000|2021-02-04 16:08:10|5836.8|5834|5836.6|5833.8|5836.8|5834|5836.1|5833.3|13
1612454900000|2021-02-04 16:08:20|5837.1|5834.3|5837.6|5834.8|5838.5|5835.7|5837.1|5834.3|48
1612454910000|2021-02-04 16:08:30|5837.5|5834.7|5836.6|5833.8|5837.5|5834.7|5836.6|5833.8|54
1612454920000|2021-02-04 16:08:40|5836.5|5833.7|5833.6|5830.8|5836.5|5833.7|5833.6|5830.8|76
1612454930000|2021-02-04 16:08:50|5833.5|5830.7|5830.5|5827.7|5833.5|5830.7|5829.6|5826.8|124
1612454940000|2021-02-04 16:09:00|5830.6|5827.8|5830.5|5827.7|5831.6|5828.8|5830.5|5827.7|18
1612454950000|2021-02-04 16:09:10|5830.1|5827.3|5829.5|5826.7|5830.5|5827.7|5828.6|5825.8|66
1612454960000|2021-02-04 16:09:20|5828.8|5826|5829|5826.2|5829|5826.2|5828.6|5825.8|50
1612454970000|2021-02-04 16:09:30|5829.1|5826.3|5827.1|5824.3|5829.1|5826.3|5826.8|5824|70
1612454980000|2021-02-04 16:09:40|5827.4|5823.4|5824.6|5821.8|5827.4|5823.7|5824.5|5821.7|413
1612454990000|2021-02-04 16:09:50|5824.8|5822|5827.8|5825|5828.1|5825.3|5824.8|5822|29
1612455000000|2021-02-04 16:10:00|5827.6|5824.8|5827.8|5825|5827.8|5825|5826.8|5824|16
1612455010000|2021-02-04 16:10:10|5827.6|5824.8|5826.8|5824|5828.3|5825.5|5826.8|5824|26
1612455020000|2021-02-04 16:10:20|5826.3|5823.5|5825.5|5822.7|5826.6|5823.8|5825.5|5822.7|106
1612455030000|2021-02-04 16:10:30|5825.3|5822.5|5826.5|5823.7|5826.5|5823.7|5825.1|5822.3|33
1612455040000|2021-02-04 16:10:40|5827.1|5824.3|5829.6|5826.8|5829.6|5826.8|5827.1|5824.3|29
1612455050000|2021-02-04 16:10:50|5830.5|5827.7|5828.8|5826|5830.5|5827.7|5828.8|5826|9
1612455060000|2021-02-04 16:11:00|5828.6|5825.8|5829.1|5826.3|5829.1|5826.3|5828.6|5825.8|2
1612455070000|2021-02-04 16:11:10|5829.5|5826.7|5828.1|5825.3|5829.6|5826.8|5827.8|5825|11
1612455080000|2021-02-04 16:11:20|5827.6|5824.8|5827.6|5824.8|5828.1|5825.3|5827.6|5824.8|7
1612455090000|2021-02-04 16:11:30|5828.1|5825.3|5827.6|5824.8|5828.1|5825.3|5827.6|5824.8|2
1612455100000|2021-02-04 16:11:40|5828|5825.2|5828.6|5825.8|5828.6|5825.8|5828|5825.2|211
1612455110000|2021-02-04 16:11:50|5828.1|5825.3|5827.6|5824.8|5829.8|5827|5827.6|5824.8|61
1612455120000|2021-02-04 16:12:00|5826.9|5824.1|5824.8|5822|5827.1|5824.3|5824.8|5822|28
1612455130000|2021-02-04 16:12:10|5823.6|5820.8|5822.8|5820|5823.6|5820.8|5821.8|5819|50
1612455140000|2021-02-04 16:12:20|5823.8|5821|5823.1|5820.3|5824.6|5821.8|5822.8|5820|44
1612455150000|2021-02-04 16:12:30|5823.3|5820.5|5822.8|5820|5823.6|5820.8|5822.8|5820|1
1612455160000|2021-02-04 16:12:40|5823.1|5820.3|5823.5|5820.7|5823.8|5821|5823.1|5820.3|19
1612455170000|2021-02-04 16:12:50|5823.6|5820.8|5823.8|5821|5824.6|5821.8|5823.6|5820.8|34
1612455180000|2021-02-04 16:13:00|5823.1|5820.3|5823.4|5820.6|5823.5|5820.7|5822.8|5820|145
1612455190000|2021-02-04 16:13:10|5823.6|5820.8|5822.1|5819.3|5823.6|5820.8|5821.8|5819|8
1612455200000|2021-02-04 16:13:20|5822.6|5819.8|5822.6|5819.8|5822.6|5819.8|5821.8|5819|2
1612455210000|2021-02-04 16:13:30|5823.1|5820.3|5823.1|5820.3|5823.5|5820.7|5822.8|5820|5
1612455220000|2021-02-04 16:13:40|5823.5|5820.7|5822.8|5820|5823.6|5820.8|5822.8|5820|11
1612455230000|2021-02-04 16:13:50|5823.1|5820.3|5822.8|5820|5823.5|5820.7|5822.8|5820|2
1612455240000|2021-02-04 16:14:00|5822.6|5819.8|5821.8|5819|5822.6|5819.8|5820.6|5817.8|30
1612455250000|2021-02-04 16:14:10|5822.1|5819.3|5822.8|5820|5823.1|5820.3|5822.1|5819.3|45
1612455260000|2021-02-04 16:14:20|5823.1|5820.3|5822.8|5820|5823.5|5820.7|5822.8|5820|34
1612455270000|2021-02-04 16:14:30|5823.3|5820.5|5823.6|5820.8|5823.6|5820.8|5823.3|5820.5|4
1612455280000|2021-02-04 16:14:40|5822.8|5820|5823.5|5820.7|5823.6|5820.8|5822.8|5820|33
1612455290000|2021-02-04 16:14:50|5823.8|5821|5827.3|5824.5|5829.5|5826.7|5823.6|5820.8|211
1612455300000|2021-02-04 16:15:00|5827.6|5824.8|5827.8|5825|5829.8|5827|5826.8|5824|87
1612455310000|2021-02-04 16:15:10|5828.1|5825.3|5829.6|5826.8|5829.6|5826.8|5828.1|5825.3|30
1612455320000|2021-02-04 16:15:20|5830.5|5827.7|5829.8|5827|5831.6|5828.8|5829.8|5827|83
1612455330000|2021-02-04 16:15:30|5830.1|5827.3|5830.3|5827.5|5830.8|5828|5829.1|5826.3|77
1612455340000|2021-02-04 16:15:40|5830.6|5827.8|5830.1|5827.3|5830.6|5827.8|5829.6|5826.8|4
1612455350000|2021-02-04 16:15:50|5829.8|5827|5830.6|5827.8|5830.6|5827.8|5828.9|5826.1|18
1612455360000|2021-02-04 16:16:00|5830.8|5828|5830.6|5827.8|5831.8|5829|5830.3|5827.5|75
1612455370000|2021-02-04 16:16:10|5829.8|5827|5829.8|5827|5829.8|5827|5828.8|5826|10
1612455380000|2021-02-04 16:16:20|5829.6|5826.8|5828.8|5826|5829.8|5827|5828.8|5826|55
1612455390000|2021-02-04 16:16:30|5828.6|5825.8|5830.6|5827.8|5830.6|5827.8|5828.6|5825.8|31
1612455400000|2021-02-04 16:16:40|5831.5|5828.7|5830.6|5827.8|5831.6|5828.8|5829.8|5827|5
1612455410000|2021-02-04 16:16:50|5831.1|5828.3|5830.6|5827.8|5831.1|5828.3|5830.6|5827.8|13
1612455420000|2021-02-04 16:17:00|5830.8|5828|5829.6|5826.8|5831.1|5828.3|5829.6|5826.8|74
1612455430000|2021-02-04 16:17:10|5830.5|5827.7|5830.6|5827.8|5831.5|5828.7|5830.5|5827.7|288
1612455440000|2021-02-04 16:17:20|5831.4|5828.6|5830.6|5827.8|5831.4|5828.6|5830.3|5827.5|156
1612455450000|2021-02-04 16:17:30|5831|5828.2|5830.8|5828|5831.5|5828.7|5830.6|5827.8|43
1612455460000|2021-02-04 16:17:40|5831.5|5828.7|5831.5|5828.7|5831.5|5828.7|5830.8|5828|7
1612455470000|2021-02-04 16:17:50|5830.8|5828|5831.6|5828.8|5831.8|5829|5830.6|5827.8|90
1612455480000|2021-02-04 16:18:00|5831.5|5828.7|5831.6|5828.8|5831.8|5829|5831.5|5828.7|53
1612455490000|2021-02-04 16:18:10|5831.8|5829|5832.6|5829.8|5833.8|5831|5831.6|5828.8|67
1612455500000|2021-02-04 16:18:20|5833.4|5830.6|5831.6|5828.8|5833.5|5830.7|5831.6|5828.8|54
1612455510000|2021-02-04 16:18:30|5831.3|5828.5|5832.6|5829.8|5833|5830.2|5831.1|5828.3|60
1612455520000|2021-02-04 16:18:40|5832.8|5830|5833.6|5830.8|5833.6|5830.8|5832.1|5829.3|13
1612455530000|2021-02-04 16:18:50|5833.5|5830.7|5833.6|5830.8|5833.8|5831|5833.5|5830.7|12
1612455540000|2021-02-04 16:19:00|5833.1|5830.3|5832.6|5829.8|5833.1|5830.3|5832.3|5829.5|29
1612455550000|2021-02-04 16:19:10|5831.8|5829|5832.6|5829.8|5832.6|5829.8|5831.8|5829|14
1612455560000|2021-02-04 16:19:20|5832.3|5829.5|5831.6|5828.8|5833.1|5830.3|5831.6|5828.8|23
1612455570000|2021-02-04 16:19:30|5831.5|5828.7|5832.5|5829.7|5832.5|5829.7|5831.5|5828.7|61
1612455580000|2021-02-04 16:19:40|5832.8|5830|5833.6|5830.8|5833.6|5830.8|5832.8|5830|7
1612455590000|2021-02-04 16:19:50|5833.8|5831|5833.6|5830.8|5833.8|5831|5833.6|5830.8|15
1612455600000|2021-02-04 16:20:00|5833.8|5831|5833.8|5831|5834.5|5831.7|5833.8|5831|16
1612455610000|2021-02-04 16:20:10|5833.6|5830.8|5833.6|5830.8|5833.6|5830.8|5832.8|5830|11
1612455620000|2021-02-04 16:20:20|5833.3|5830.5|5831.8|5829|5833.6|5830.8|5831.8|5829|44
1612455630000|2021-02-04 16:20:30|5831.5|5828.7|5830.8|5828|5831.5|5828.7|5830.8|5828|19
1612455640000|2021-02-04 16:20:40|5831.5|5828.7|5832.9|5830.1|5832.9|5830.1|5831.5|5828.7|30
1612455650000|2021-02-04 16:20:50|5833.6|5830.8|5833.1|5830.3|5833.6|5830.8|5832.3|5829.5|23
1612455660000|2021-02-04 16:21:00|5833.6|5830.8|5832.6|5829.8|5833.6|5830.8|5832.6|5829.8|30
1612455670000|2021-02-04 16:21:10|5832.8|5830|5832.8|5830|5832.8|5830|5832.8|5830|1
1612455690000|2021-02-04 16:21:30|5832.6|5829.8|5831.6|5828.8|5832.8|5830|5831.6|5828.8|66
1612455700000|2021-02-04 16:21:40|||||||||21
1612455710000|2021-02-04 16:21:50|5831.8|5829|5833.5|5830.7|5833.5|5830.7|5831.6|5828.8|24
1612455720000|2021-02-04 16:22:00|5833.8|5831|5833.8|5831|5834.5|5831.7|5833.5|5830.7|13
1612455730000|2021-02-04 16:22:10|5834.1|5831.3|5834.1|5831.3|5834.1|5831.3|5833.6|5830.8|5
1612455740000|2021-02-04 16:22:20|5834.5|5831.7|5832.8|5830|5834.5|5831.7|5832.8|5830|30
1612455750000|2021-02-04 16:22:30|5832.6|5829.8|5831.8|5829|5832.8|5830|5831.8|5829|18
1612455760000|2021-02-04 16:22:40|5832.6|5829.8|5833.1|5830.3|5833.1|5830.3|5831.8|5829|29
1612455770000|2021-02-04 16:22:50|5833|5830.2|5834|5831.2|5834|5831.2|5832.6|5829.8|34
1612455780000|2021-02-04 16:23:00|5834.4|5831.6|5835.6|5832.8|5835.8|5833|5834.4|5831.6|26
1612455790000|2021-02-04 16:23:10|5836.1|5833.3|5835.5|5832.7|5836.5|5833.7|5835.1|5832.3|16
1612455800000|2021-02-04 16:23:20|5835.6|5832.8|5834.8|5832|5835.6|5832.8|5834.8|5832|10
1612455810000|2021-02-04 16:23:30|5835|5832.2|5834.6|5831.8|5835.5|5832.7|5834.1|5831.3|51
1612455820000|2021-02-04 16:23:40|5835.5|5832.7|5835.5|5832.7|5835.6|5832.8|5835.1|5832.3|38
1612455830000|2021-02-04 16:23:50|5834.6|5831.8|5835.6|5832.8|5835.6|5832.8|5834.1|5831.3|66
1612455840000|2021-02-04 16:24:00|5836.5|5833.7|5835.6|5832.8|5837.5|5834.7|5835.6|5832.8|62
1612455850000|2021-02-04 16:24:10|5835.5|5832.7|5835.6|5832.8|5835.6|5832.8|5835.5|5832.7|26
1612455860000|2021-02-04 16:24:20|5835.5|5832.7|5837.6|5834.8|5837.6|5834.8|5835.5|5832.7|62
1612455870000|2021-02-04 16:24:30|5838|5835.2|5839.1|5836.3|5839.5|5836.7|5838|5835.2|116
1612455880000|2021-02-04 16:24:40|5839.5|5836.7|5839.1|5836.3|5839.6|5836.8|5838.8|5836|32
1612455890000|2021-02-04 16:24:50|5839.5|5836.7|5838.8|5836|5839.6|5836.8|5838.8|5836|28
1612455900000|2021-02-04 16:25:00|5839.1|5836.3|5839.1|5836.3|5840.5|5837.7|5838.8|5836|170
1612455910000|2021-02-04 16:25:10|5839.5|5836.7|5839.1|5836.3|5839.6|5836.8|5838.8|5836|27
1612455920000|2021-02-04 16:25:20|5839.5|5836.7|5839.6|5836.8|5840.5|5837.7|5839.1|5836.3|39
1612455930000|2021-02-04 16:25:30|5839.8|5837|5840.5|5837.7|5841.5|5838.7|5839.8|5837|66
1612455940000|2021-02-04 16:25:40|5840.6|5837.8|5839.1|5836.3|5840.6|5837.8|5838.8|5836|29
1612455950000|2021-02-04 16:25:50|5839.5|5836.7|5839.5|5836.7|5839.6|5836.8|5838.8|5836|9
1612455960000|2021-02-04 16:26:00|5839.6|5836.8|5840.8|5838|5840.8|5838|5838.8|5836|41
1612455970000|2021-02-04 16:26:10|5840.6|5837.8|5840.1|5837.3|5841.1|5838.3|5839.6|5836.8|89
1612455980000|2021-02-04 16:26:20|5840.5|5837.7|5841.5|5838.7|5841.5|5838.7|5840.5|5837.7|19
1612455990000|2021-02-04 16:26:30|5840.8|5838|5841.5|5838.7|5841.5|5838.7|5840.6|5837.8|29
1612456000000|2021-02-04 16:26:40|5841.8|5839|5842|5839.2|5842.5|5839.7|5841.5|5838.7|55
1612456010000|2021-02-04 16:26:50|5841.6|5838.8|5841.6|5838.8|5842|5839.2|5836.8|5834|589
1612456020000|2021-02-04 16:27:00|5841.5|5838.7|5839.6|5836.8|5843|5840.2|5839.6|5836.8|376
1612456030000|2021-02-04 16:27:10|5840|5837.2|5841.5|5838.7|5841.5|5838.7|5839.6|5836.8|167
1612456040000|2021-02-04 16:27:20|5840.6|5837.8|5838.6|5835.8|5841.5|5838.7|5838.5|5835.7|218
1612456050000|2021-02-04 16:27:30|5839.1|5836.3|5839.6|5836.8|5839.6|5836.8|5839.1|5836.3|41
1612456060000|2021-02-04 16:27:40|5838.9|5836.1|5838.6|5835.8|5839.5|5836.7|5838.6|5835.8|24
1612456070000|2021-02-04 16:27:50|5839.1|5836.3|5838.6|5835.8|5839.6|5836.8|5838.6|5835.8|100
1612456080000|2021-02-04 16:28:00|5838.5|5835.7|5840.6|5837.8|5841.5|5838.7|5837.8|5835|142
1612456090000|2021-02-04 16:28:10|5840.5|5837.7|5841.6|5838.8|5842|5839.2|5840.5|5837.7|107
1612456100000|2021-02-04 16:28:20|5842|5839.2|5840.6|5837.8|5842.6|5839.8|5840.1|5837.3|344
1612456110000|2021-02-04 16:28:30|5840.5|5837.7|5842.6|5839.8|5842.6|5839.8|5840.5|5837.7|67
1612456120000|2021-02-04 16:28:40|5842.5|5839.7|5842|5839.2|5843.5|5840.7|5841.6|5838.8|83
1612456130000|2021-02-04 16:28:50|5841.6|5838.8|5842.1|5839.3|5842.5|5839.7|5841.6|5838.8|46
1612456140000|2021-02-04 16:29:00|5842|5839.2|5843.5|5840.7|5843.5|5840.7|5842|5839.2|232
1612456150000|2021-02-04 16:29:10|5843.8|5841|5845.5|5842.7|5845.5|5842.7|5843.8|5841|410
1612456160000|2021-02-04 16:29:20|||||||||61
1612456170000|2021-02-04 16:29:30|5846.2|5843.4|5846.6|5843.8|5848|5845.2|5846.2|5843.4|227
1612456180000|2021-02-04 16:29:40|5846.5|5843.7|5846.6|5843.8|5846.6|5843.8|5846.5|5843.7|68
1612456190000|2021-02-04 16:29:50|5848.1|5845.3|5844.5|5841.7|5848.5|5845.7|5843.6|5840.8|540
1612456200000|2021-02-04 16:30:00|5844.1|5841.3|5839.5|5836.7|5844.1|5841.3|5839.5|5836.7|347
1612456210000|2021-02-04 16:30:10|5839.6|5836.8|5838.5|5835.7|5842|5839.2|5837.6|5834.8|286
1612456220000|2021-02-04 16:30:20|5838.6|5835.8|5840.5|5837.7|5840.5|5837.7|5838.6|5835.8|120
1612456230000|2021-02-04 16:30:30|5840.8|5838|5842.6|5839.8|5844.5|5841.7|5840.6|5837.8|107
1612456240000|2021-02-04 16:30:40|5842.8|5840|5844.5|5841.7|5844.5|5841.7|5842.8|5840|88
1612456250000|2021-02-04 16:30:50|5844.4|5841.6|5845|5842.2|5845|5842.2|5843.6|5840.8|389
1612456260000|2021-02-04 16:31:00|5844.6|5841.8|5846|5843.2|5846.5|5843.7|5843.5|5840.7|627
1612456270000|2021-02-04 16:31:10|5845.5|5842.7|5846|5843.2|5847.2|5844.4|5845.5|5842.7|358
1612456280000|2021-02-04 16:31:20|5846.4|5843.6|5845.4|5842.6|5847.4|5844.6|5845.1|5842.3|113
1612456290000|2021-02-04 16:31:30|5845|5842.2|5845.4|5842.6|5845.4|5842.6|5844.5|5841.7|6
1612456300000|2021-02-04 16:31:40|5845.5|5842.7|5845.5|5842.7|5845.5|5842.7|5845.5|5842.7|93
1612456310000|2021-02-04 16:31:50|||||||||77
1612456320000|2021-02-04 16:32:00|5845.1|5842.3|5845|5842.2|5845.4|5842.6|5844.4|5841.6|69
1612456330000|2021-02-04 16:32:10|5844.6|5841.8|5844.5|5841.7|5845.2|5842.4|5844.5|5841.7|24
1612456340000|2021-02-04 16:32:20|5844.4|5841.6|5845.5|5842.7|5845.5|5842.7|5844.4|5841.6|110
1612456350000|2021-02-04 16:32:30|5846.2|5843.4|5847.5|5844.7|5847.7|5844.9|5846.2|5843.4|136
1612456360000|2021-02-04 16:32:40|5847.4|5844.6|5848.4|5845.6|5848.5|5845.7|5847.4|5844.6|74
1612456370000|2021-02-04 16:32:50|5848.5|5845.7|5845.8|5843|5848.5|5845.7|5845.8|5843|310
1612456380000|2021-02-04 16:33:00|5845.6|5842.8|5848.5|5845.7|5848.5|5845.7|5845.6|5842.8|717
1612456390000|2021-02-04 16:33:10|5848.6|5845.8|5849.6|5846.8|5850.1|5847.3|5848.6|5845.8|61
1612456400000|2021-02-04 16:33:20|5849.5|5846.7|5851.4|5848.6|5851.6|5848.8|5849.5|5846.7|253
1612456410000|2021-02-04 16:33:30|5851.5|5848.7|5852.4|5849.6|5852.5|5849.7|5850.6|5847.8|48
1612456420000|2021-02-04 16:33:40|5852.5|5849.7|5851.5|5848.7|5852.5|5849.7|5850.6|5847.8|10
1612456430000|2021-02-04 16:33:50|5850.8|5848|5851.6|5848.8|5851.9|5849.1|5850.5|5847.7|56
1612456440000|2021-02-04 16:34:00|5851.5|5848.7|5850.5|5847.7|5851.5|5848.7|5849.6|5846.8|218
1612456460000|2021-02-04 16:34:20|5851.2|5848.4|5852.4|5849.6|5852.4|5849.6|5850.5|5847.7|332
1612456470000|2021-02-04 16:34:30|5852|5849.2|5852.4|5849.6|5852.4|5849.6|5851.4|5848.6|38
1612456480000|2021-02-04 16:34:40|5852.5|5849.7|5853.2|5850.4|5853.2|5850.4|5851.9|5849.1|135
1612456490000|2021-02-04 16:34:50|5853.5|5850.7|5854.9|5852.1|5855.4|5852.6|5853.5|5850.7|72
1612456500000|2021-02-04 16:35:00|5854.5|5851.7|5852.5|5849.7|5854.5|5851.7|5852.5|5849.7|44
1612456510000|2021-02-04 16:35:10|5853.2|5850.4|5852.9|5850.1|5853.2|5850.4|5852.9|5850.1|10
1612456520000|2021-02-04 16:35:20|5852.5|5849.7|5854|5851.2|5854.4|5851.6|5852.5|5849.7|54
1612456530000|2021-02-04 16:35:30|5853.9|5851.1|5853.5|5850.7|5854|5851.2|5853.5|5850.7|19
1612456540000|2021-02-04 16:35:40|5853.9|5851.1|5855.5|5852.7|5855.5|5852.7|5853.9|5851.1|37
1612456550000|2021-02-04 16:35:50|5856.2|5853.4|5854.5|5851.7|5856.2|5853.4|5854.5|5851.7|81
1612456560000|2021-02-04 16:36:00|5854|5851.2|5853.4|5850.6|5854|5851.2|5852.5|5849.7|20
1612456570000|2021-02-04 16:36:10|5853.5|5850.7|5853.5|5850.7|5854.4|5851.6|5853.5|5850.7|32
1612456580000|2021-02-04 16:36:20|5852.5|5849.7|5854.5|5851.7|5854.5|5851.7|5852.5|5849.7|69
1612456590000|2021-02-04 16:36:30|||||||||14
1612456600000|2021-02-04 16:36:40|5854.6|5851.8|5853.4|5850.6|5855|5852.2|5853|5850.2|80
1612456610000|2021-02-04 16:36:50|5853.5|5850.7|5854.5|5851.7|5855|5852.2|5853.5|5850.7|9
1612456620000|2021-02-04 16:37:00|5854.4|5851.6|5854.8|5852|5855|5852.2|5854.3|5851.5|86
1612456630000|2021-02-04 16:37:10|5855|5852.2|5854.3|5851.5|5855|5852.2|5854.3|5851.5|211
1612456640000|2021-02-04 16:37:20|5854.2|5851.4|5854|5851.2|5855.3|5852.5|5854|5851.2|33
1612456650000|2021-02-04 16:37:30|5854.5|5851.7|5854.3|5851.5|5854.5|5851.7|5853.3|5850.5|114
1612456660000|2021-02-04 16:37:40|5854.5|5851.7|5854.5|5851.7|5854.6|5851.8|5854.5|5851.7|15
1612456670000|2021-02-04 16:37:50|5854.2|5851.4|5854.3|5851.5|5854.3|5851.5|5853.5|5850.7|40
1612456680000|2021-02-04 16:38:00|5854.5|5851.7|5854|5851.2|5854.5|5851.7|5853.5|5850.7|6
1612456690000|2021-02-04 16:38:10|5854.3|5851.5|5854.3|5851.5|5854.5|5851.7|5853.5|5850.7|16
1612456700000|2021-02-04 16:38:20|5854.5|5851.7|5853.5|5850.7|5854.5|5851.7|5853.5|5850.7|13
1612456710000|2021-02-04 16:38:30|||||||||57
1612456720000|2021-02-04 16:38:40|||||||||10
1612456730000|2021-02-04 16:38:50|5853.3|5850.5|5852.6|5849.8|5853.3|5850.5|5852.3|5849.5|21
1612456740000|2021-02-04 16:39:00|5852.5|5849.7|5853.3|5850.5|5853.3|5850.5|5852.5|5849.7|15
1612456750000|2021-02-04 16:39:10|5853.5|5850.7|5853.5|5850.7|5853.5|5850.7|5853.3|5850.5|39
1612456760000|2021-02-04 16:39:20|5854.3|5851.5|5853.5|5850.7|5854.3|5851.5|5853.5|5850.7|88
1612456770000|2021-02-04 16:39:30|5853.8|5851|5853.5|5850.7|5854.3|5851.5|5853.3|5850.5|25
1612456780000|2021-02-04 16:39:40|5852.5|5849.7|5852.5|5849.7|5852.5|5849.7|5852.5|5849.7|62
1612456790000|2021-02-04 16:39:50|5852.3|5849.5|5852.3|5849.5|5852.3|5849.5|5852|5849.2|22
1612456800000|2021-02-04 16:40:00|5852.5|5849.7|5853.5|5850.7|5853.5|5850.7|5852.5|5849.7|25
1612456810000|2021-02-04 16:40:10|5853.3|5850.5|5853|5850.2|5853.3|5850.5|5852.5|5849.7|5
1612456820000|2021-02-04 16:40:20|5853.3|5850.5|5853.5|5850.7|5853.5|5850.7|5853.3|5850.5|9
1612456830000|2021-02-04 16:40:30|5853|5850.2|5852.5|5849.7|5853.3|5850.5|5852.3|5849.5|68
1612456840000|2021-02-04 16:40:40|5853|5850.2|5853.5|5850.7|5853.5|5850.7|5852.5|5849.7|13
1612456850000|2021-02-04 16:40:50|||||||||1
1612456860000|2021-02-04 16:41:00|5853.3|5850.5|5853.3|5850.5|5853.3|5850.5|5852.5|5849.7|8
1612456870000|2021-02-04 16:41:10|5852.6|5849.8|5852.5|5849.7|5853.3|5850.5|5852.5|5849.7|7
1612456880000|2021-02-04 16:41:20|5852.2|5849.4|5851.7|5848.9|5852.5|5849.7|5851.3|5848.5|48
1612456890000|2021-02-04 16:41:30|5852|5849.2|5852.5|5849.7|5852.5|5849.7|5852|5849.2|100
1612456900000|2021-02-04 16:41:40|5852.3|5849.5|5851.5|5848.7|5852.3|5849.5|5851.5|5848.7|43
1612456910000|2021-02-04 16:41:50|5851.8|5849|5853.5|5850.7|5853.5|5850.7|5851.8|5849|127
1612456920000|2021-02-04 16:42:00|5852.8|5850|5853.5|5850.7|5853.5|5850.7|5852.5|5849.7|85
1612456930000|2021-02-04 16:42:10|5853.1|5850.3|5853.1|5850.3|5853.5|5850.7|5852.6|5849.8|55
1612456940000|2021-02-04 16:42:20|5853.5|5850.7|5853.5|5850.7|5853.5|5850.7|5853.5|5850.7|0
1612456950000|2021-02-04 16:42:30|5853.6|5850.8|5851.6|5848.8|5853.6|5850.8|5850.8|5848|274
1612456960000|2021-02-04 16:42:40|5851.8|5849|5851.8|5849|5851.8|5849|5851.6|5848.8|64
1612456970000|2021-02-04 16:42:50|5850.8|5848|5850.5|5847.7|5851.5|5848.7|5849.8|5847|73
1612456980000|2021-02-04 16:43:00|5850.6|5847.8|5850.8|5848|5851.6|5848.8|5850.6|5847.8|17
1612456990000|2021-02-04 16:43:10|5851.1|5848.3|5852.6|5849.8|5852.6|5849.8|5851.1|5848.3|21
1612457000000|2021-02-04 16:43:20|5851.9|5849.1|5852.1|5849.3|5852.1|5849.3|5851.8|5849|2
1612457010000|2021-02-04 16:43:30|5852.5|5849.7|5851.6|5848.8|5853.1|5850.3|5851.6|5848.8|49
1612457020000|2021-02-04 16:43:40|||||||||6
1612457030000|2021-02-04 16:43:50|||||||||1
1612457040000|2021-02-04 16:44:00|5851.8|5849|5853.8|5851|5853.8|5851|5851.8|5849|57
1612457050000|2021-02-04 16:44:10|5854.5|5851.7|5854.6|5851.8|5854.8|5852|5854.5|5851.7|58
1612457060000|2021-02-04 16:44:20|5854.8|5852|5855.5|5852.7|5857.3|5854.5|5854.8|5852|651
1612457070000|2021-02-04 16:44:30|5854.5|5851.7|5856|5853.2|5856.4|5853.6|5854.5|5851.7|141
1612457080000|2021-02-04 16:44:40|5856.3|5853.5|5855.5|5852.7|5857|5854.2|5855.5|5852.7|29
1612457090000|2021-02-04 16:44:50|5854.8|5852|5854.5|5851.7|5855|5852.2|5854.5|5851.7|17
1612457100000|2021-02-04 16:45:00|5855.3|5852.5|5855.3|5852.5|5855.8|5853|5855|5852.2|8
1612457110000|2021-02-04 16:45:10|5855.5|5852.7|5855.5|5852.7|5856.3|5853.5|5855.5|5852.7|10
1612457120000|2021-02-04 16:45:20|5856|5853.2|5856.3|5853.5|5856.3|5853.5|5855.5|5852.7|7
1612457130000|2021-02-04 16:45:30|5856.5|5853.7|5854.5|5851.7|5856.5|5853.7|5854.5|5851.7|31
1612457140000|2021-02-04 16:45:40|5855.2|5852.4|5855|5852.2|5855.5|5852.7|5855|5852.2|5
1612457150000|2021-02-04 16:45:50|5855.5|5852.7|5856.3|5853.5|5856.3|5853.5|5855.5|5852.7|19
1612457160000|2021-02-04 16:46:00|5856|5853.2|5855.5|5852.7|5856.3|5853.5|5855.5|5852.7|7
1612457180000|2021-02-04 16:46:20|5856|5853.2|5856.3|5853.5|5856.5|5853.7|5856|5853.2|6
1612457190000|2021-02-04 16:46:30|5856.5|5853.7|5856.3|5853.5|5856.5|5853.7|5856.3|5853.5|13
1612457200000|2021-02-04 16:46:40|5857.3|5854.5|5857.5|5854.7|5858.2|5855.4|5857.3|5854.5|38
1612457210000|2021-02-04 16:46:50|5857.3|5854.5|5857.8|5855|5857.8|5855|5857.3|5854.5|11
1612457220000|2021-02-04 16:47:00|5858.3|5855.5|5858.3|5855.5|5858.3|5855.5|5857.5|5854.7|5
1612457230000|2021-02-04 16:47:10|5858.5|5855.7|5858.3|5855.5|5858.5|5855.7|5858.3|5855.5|27
1612457240000|2021-02-04 16:47:20|5858.5|5855.7|5857.3|5854.5|5858.5|5855.7|5857.3|5854.5|59
1612457250000|2021-02-04 16:47:30|5857.2|5854.4|5855.8|5853|5857.3|5854.5|5855.5|5852.7|39
1612457260000|2021-02-04 16:47:40|5855.5|5852.7|5856|5853.2|5856.3|5853.5|5854.5|5851.7|15
1612457270000|2021-02-04 16:47:50|5856.3|5853.5|5856.3|5853.5|5856.3|5853.5|5856.3|5853.5|9
1612457280000|2021-02-04 16:48:00|5855.5|5852.7|5855.3|5852.5|5855.8|5853|5854.8|5852|32
1612457290000|2021-02-04 16:48:10|5854.5|5851.7|5855.3|5852.5|5855.3|5852.5|5854.5|5851.7|13
1612457300000|2021-02-04 16:48:20|5855.8|5853|5855.5|5852.7|5856.5|5853.7|5855.5|5852.7|1
1612457310000|2021-02-04 16:48:30|5855.3|5852.5|5854.3|5851.5|5855.3|5852.5|5854.3|5851.5|60
1612457320000|2021-02-04 16:48:40|5854.5|5851.7|5853.5|5850.7|5855.2|5852.4|5853.5|5850.7|14
1612457330000|2021-02-04 16:48:50|||||||||13
1612457340000|2021-02-04 16:49:00|||||||||31
1612457360000|2021-02-04 16:49:20|5852.6|5849.8|5853.3|5850.5|5853.3|5850.5|5852.5|5849.7|65
1612457370000|2021-02-04 16:49:30|5853.5|5850.7|5854.3|5851.5|5854.5|5851.7|5853.5|5850.7|38
1612457380000|2021-02-04 16:49:40|5854.5|5851.7|5853.5|5850.7|5854.5|5851.7|5853.5|5850.7|11
1612457390000|2021-02-04 16:49:50|5854.2|5851.4|5853.5|5850.7|5854.2|5851.4|5853.5|5850.7|7
1612457400000|2021-02-04 16:50:00|5853.3|5850.5|5852.5|5849.7|5853.3|5850.5|5852.3|5849.5|25
1612457410000|2021-02-04 16:50:10|5852.8|5850|5853.3|5850.5|5853.3|5850.5|5852.8|5850|0
1612457420000|2021-02-04 16:50:20|5853.5|5850.7|5854.3|5851.5|5854.3|5851.5|5853.5|5850.7|10
1612457430000|2021-02-04 16:50:30|5854.8|5852|5854.5|5851.7|5854.8|5852|5854.5|5851.7|1
1612457440000|2021-02-04 16:50:40|5854.8|5852|5855.3|5852.5|5855.3|5852.5|5854.5|5851.7|4
1612457450000|2021-02-04 16:50:50|5855.5|5852.7|5856.3|5853.5|5856.3|5853.5|5855.5|5852.7|12
1612457460000|2021-02-04 16:51:00|5856.5|5853.7|5856.5|5853.7|5856.8|5854|5856.5|5853.7|6
1612457470000|2021-02-04 16:51:10|5856.8|5854|5856.5|5853.7|5857.3|5854.5|5856.5|5853.7|69
1612457480000|2021-02-04 16:51:20|5856.8|5854|5856.8|5854|5856.8|5854|5856.5|5853.7|6
1612457490000|2021-02-04 16:51:30|5857|5854.2|5856.8|5854|5857.3|5854.5|5856.8|5854|5
1612457500000|2021-02-04 16:51:40|5856.5|5853.7|5855.3|5852.5|5856.5|5853.7|5855.3|5852.5|9
1612457510000|2021-02-04 16:51:50|5855|5852.2|5855.3|5852.5|5855.3|5852.5|5854.5|5851.7|22
1612457520000|2021-02-04 16:52:00|5855.5|5852.7|5855.3|5852.5|5855.5|5852.7|5855.3|5852.5|29
1612457530000|2021-02-04 16:52:10|5855.5|5852.7|5855.5|5852.7|5855.5|5852.7|5855.5|5852.7|1
1612457540000|2021-02-04 16:52:20|5855.3|5852.5|5855.2|5852.4|5855.3|5852.5|5855.2|5852.4|6
1612457550000|2021-02-04 16:52:30|5855.3|5852.5|5855.3|5852.5|5855.3|5852.5|5855.3|5852.5|0
1612457560000|2021-02-04 16:52:40|5854.6|5851.8|5854|5851.2|5854.8|5852|5853.8|5851|11
1612457570000|2021-02-04 16:52:50|5854.3|5851.5|5853.3|5850.5|5854.3|5851.5|5853.3|5850.5|6
1612457580000|2021-02-04 16:53:00|||||||||8
1612457590000|2021-02-04 16:53:10|5852.5|5849.7|5852.5|5849.7|5852.5|5849.7|5852.5|5849.7|2
1612457600000|2021-02-04 16:53:20|5853.3|5850.5|5854.3|5851.5|5854.5|5851.7|5852.5|5849.7|18
1612457610000|2021-02-04 16:53:30|5854.5|5851.7|5856.3|5853.5|5856.3|5853.5|5854.5|5851.7|11
1612457620000|2021-02-04 16:53:40|5856.5|5853.7|5856.5|5853.7|5856.5|5853.7|5856.5|5853.7|7
1612457630000|2021-02-04 16:53:50|5856.8|5854|5857.3|5854.5|5857.3|5854.5|5856.3|5853.5|34
1612457640000|2021-02-04 16:54:00|5857.5|5854.7|5858.5|5855.7|5858.5|5855.7|5857.5|5854.7|27
1612457650000|2021-02-04 16:54:10|5859.2|5856.4|5859.8|5857|5860.2|5857.4|5859.2|5856.4|32
1612457660000|2021-02-04 16:54:20|5859.5|5856.7|5859.8|5857|5860.3|5857.5|5859.5|5856.7|6
1612457670000|2021-02-04 16:54:30|5860|5857.2|5860.3|5857.5|5860.3|5857.5|5859.5|5856.7|1
1612457680000|2021-02-04 16:54:40|5860.2|5857.4|5860.3|5857.5|5860.3|5857.5|5859.5|5856.7|2
1612457690000|2021-02-04 16:54:50|5859.8|5857|5859.5|5856.7|5860.3|5857.5|5859.5|5856.7|4
1612457700000|2021-02-04 16:55:00|5859.8|5857|5859.5|5856.7|5859.8|5857|5859.5|5856.7|2
1612457710000|2021-02-04 16:55:10|5859.3|5856.5|5859.3|5856.5|5859.3|5856.5|5859.1|5856.3|9
1612457720000|2021-02-04 16:55:20|5859.5|5856.7|5859.5|5856.7|5860|5857.2|5859.5|5856.7|10
1612457730000|2021-02-04 16:55:30|5859.8|5857|5861.3|5858.5|5862.3|5859.5|5859.8|5857|251
1612457740000|2021-02-04 16:55:40|5861.5|5858.7|5861.8|5859|5862.3|5859.5|5861.3|5858.5|157
1612457750000|2021-02-04 16:55:50|5862.2|5859.4|5862.3|5859.5|5862.5|5859.7|5862.2|5859.4|15
1612457760000|2021-02-04 16:56:00|||||||||17
1612457770000|2021-02-04 16:56:10|5862.8|5860|5860.3|5857.5|5862.8|5860|5860.3|5857.5|10
1612457780000|2021-02-04 16:56:20|5861.2|5858.4|5860.5|5857.7|5861.2|5858.4|5860.5|5857.7|2
1612457790000|2021-02-04 16:56:30|5860.3|5857.5|5861.3|5858.5|5861.3|5858.5|5860.3|5857.5|15
1612457810000|2021-02-04 16:56:50|5861.5|5858.7|5861.8|5859|5862|5859.2|5861.5|5858.7|11
1612457820000|2021-02-04 16:57:00|5862.2|5859.4|5863.3|5860.5|5863.8|5861|5861.8|5859|143
1612457830000|2021-02-04 16:57:10|5863.2|5860.4|5864.1|5861.3|5864.2|5861.4|5863.2|5860.4|21
1612457840000|2021-02-04 16:57:20|5864.3|5861.5|5864.2|5861.4|5865.5|5862.7|5863.3|5860.5|144
1612457850000|2021-02-04 16:57:30|5863.8|5861|5861.8|5859|5863.8|5861|5861.5|5858.7|16
1612457860000|2021-02-04 16:57:40|5862.2|5859.4|5862.2|5859.4|5862.3|5859.5|5861.3|5858.5|16
1612457870000|2021-02-04 16:57:50|5861.8|5859|5859.5|5856.7|5862.2|5859.4|5859.5|5856.7|69
1612457880000|2021-02-04 16:58:00|5859.8|5857|5858.8|5856|5859.8|5857|5858.8|5856|18
1612457890000|2021-02-04 16:58:10|5858.5|5855.7|5857.5|5854.7|5858.5|5855.7|5857.5|5854.7|15
1612457900000|2021-02-04 16:58:20|5857.6|5854.8|5858.8|5856|5858.8|5856|5857.6|5854.8|13
1612457910000|2021-02-04 16:58:30|5859.3|5856.5|5858.3|5855.5|5859.8|5857|5858|5855.2|116
1612457920000|2021-02-04 16:58:40|5858.5|5855.7|5858.5|5855.7|5858.5|5855.7|5858.5|5855.7|163
1612457930000|2021-02-04 16:58:50|5857.7|5854.9|5858.5|5855.7|5859.2|5856.4|5857.5|5854.7|255
1612457940000|2021-02-04 16:59:00|5858.3|5855.5|5858.5|5855.7|5858.5|5855.7|5858.3|5855.5|69
1612457950000|2021-02-04 16:59:10|5858.3|5855.5|5857.5|5854.7|5858.3|5855.5|5857.5|5854.7|77
1612457960000|2021-02-04 16:59:20|5858.3|5855.5|5858.3|5855.5|5858.3|5855.5|5858.3|5855.5|70
1612457970000|2021-02-04 16:59:30|5858.5|5855.7|5857|5854.2|5858.5|5855.7|5856.5|5853.7|82
1612457980000|2021-02-04 16:59:40|5857.3|5854.5|5857.3|5854.5|5857.3|5854.5|5857.3|5854.5|0
1612457990000|2021-02-04 16:59:50|5857.2|5854.4|5858.5|5855.7|5858.5|5855.7|5857.2|5854.4|9
1612458000000|2021-02-04 17:00:00|5858.1|5855.3|5856.6|5853.8|5858.3|5855.5|5856.1|5853.3|57
1612458010000|2021-02-04 17:00:10|5856.3|5853.5|5856.5|5853.7|5857.3|5854.5|5856.3|5853.5|34
1612458020000|2021-02-04 17:00:20|5857.3|5854.5|5856.3|5853.5|5857.3|5854.5|5856.3|5853.5|25
1612458050000|2021-02-04 17:00:50|5856.5|5853.7|5856.8|5854|5856.8|5854|5855.5|5852.7|35
1612458060000|2021-02-04 17:01:00|5856.5|5853.7|5854.8|5852|5857.5|5854.7|5854.5|5851.7|230
1612458070000|2021-02-04 17:01:10|5855.3|5852.5|5854.5|5851.7|5855.5|5852.7|5854.5|5851.7|9
1612458080000|2021-02-04 17:01:20|5854.8|5852|5853.8|5851|5855|5852.2|5853.8|5851|3
1612458090000|2021-02-04 17:01:30|5854|5851.2|5853.5|5850.7|5854.3|5851.5|5853.5|5850.7|7
1612458100000|2021-02-04 17:01:40|5853.8|5851|5854|5851.2|5854.5|5851.7|5853.8|5851|7
1612458110000|2021-02-04 17:01:50|5854.3|5851.5|5854.5|5851.7|5855|5852.2|5854.3|5851.5|5
1612458120000|2021-02-04 17:02:00|5854.8|5852|5854.5|5851.7|5855|5852.2|5854.5|5851.7|11
1612458130000|2021-02-04 17:02:10|5855.3|5852.5|5856.3|5853.5|5856.3|5853.5|5855.3|5852.5|29
1612458140000|2021-02-04 17:02:20|5856|5853.2|5856|5853.2|5856|5853.2|5856|5853.2|57
1612458150000|2021-02-04 17:02:30|5856.3|5853.5|5856.3|5853.5|5856.3|5853.5|5855.6|5852.8|22
1612458160000|2021-02-04 17:02:40|5856.5|5853.7|5855.5|5852.7|5856.5|5853.7|5855.5|5852.7|14
1612458170000|2021-02-04 17:02:50|5854.5|5851.7|5854.3|5851.5|5855|5852.2|5854.3|5851.5|65
1612458180000|2021-02-04 17:03:00|5854.5|5851.7|5854.3|5851.5|5854.5|5851.7|5854|5851.2|93
1612458190000|2021-02-04 17:03:10|5854.5|5851.7|5854.3|5851.5|5854.5|5851.7|5853.5|5850.7|14
1612458200000|2021-02-04 17:03:20|5854.5|5851.7|5854.5|5851.7|5854.8|5852|5854.5|5851.7|20
1612458210000|2021-02-04 17:03:30|5854.3|5851.5|5854.3|5851.5|5854.5|5851.7|5854.3|5851.5|8
1612458220000|2021-02-04 17:03:40|5854.5|5851.7|5851.5|5848.7|5854.5|5851.7|5851.5|5848.7|511
1612458230000|2021-02-04 17:03:50|5852.3|5849.5|5851.5|5848.7|5852.3|5849.5|5851.5|5848.7|43
1612458240000|2021-02-04 17:04:00|5851.3|5848.5|5851.3|5848.5|5851.3|5848.5|5850.3|5847.5|197
1612458250000|2021-02-04 17:04:10|5851.5|5848.7|5851.8|5849|5851.8|5849|5851.5|5848.7|19
1612458260000|2021-02-04 17:04:20|5851.6|5848.8|5851.5|5848.7|5852|5849.2|5851.5|5848.7|6
1612458270000|2021-02-04 17:04:30|5852.2|5849.4|5851.5|5848.7|5852.3|5849.5|5851.5|5848.7|37
1612458280000|2021-02-04 17:04:40|5851.3|5848.5|5851.5|5848.7|5852.2|5849.4|5851.3|5848.5|35
1612458290000|2021-02-04 17:04:50|5851.8|5849|5852.3|5849.5|5852.3|5849.5|5851.3|5848.5|9
1612458300000|2021-02-04 17:05:00|5852.2|5849.4|5853.3|5850.5|5853.3|5850.5|5851.5|5848.7|17
1612458310000|2021-02-04 17:05:10|||||||||1
1612458320000|2021-02-04 17:05:20|5853.5|5850.7|5854.3|5851.5|5855.3|5852.5|5853.5|5850.7|18
1612458330000|2021-02-04 17:05:30|5854.5|5851.7|5854.5|5851.7|5854.8|5852|5854.5|5851.7|0
1612458340000|2021-02-04 17:05:40|5854.8|5852|5854.8|5852|5855.3|5852.5|5854.5|5851.7|2
1612458350000|2021-02-04 17:05:50|5854.5|5851.7|5854.8|5852|5854.8|5852|5854.5|5851.7|2
1612458360000|2021-02-04 17:06:00|5855|5852.2|5854.3|5851.5|5855.3|5852.5|5854.3|5851.5|3
1612458370000|2021-02-04 17:06:10|5854.1|5851.3|5853.5|5850.7|5854.1|5851.3|5852.5|5849.7|98
1612458380000|2021-02-04 17:06:20|5853.3|5850.5|5853.8|5851|5853.8|5851|5853.3|5850.5|12
1612458390000|2021-02-04 17:06:30|5853.5|5850.7|5853.5|5850.7|5853.5|5850.7|5853.5|5850.7|3
1612458400000|2021-02-04 17:06:40|5853.3|5850.5|5853.5|5850.7|5853.5|5850.7|5853|5850.2|10
1612458420000|2021-02-04 17:07:00|5853.3|5850.5|5853.3|5850.5|5853.5|5850.7|5853.3|5850.5|8
1612458430000|2021-02-04 17:07:10|5853|5850.2|5853.5|5850.7|5853.8|5851|5853|5850.2|32
1612458440000|2021-02-04 17:07:20|5854.2|5851.4|5854.3|5851.5|5854.3|5851.5|5853.5|5850.7|41
1612458450000|2021-02-04 17:07:30|5854.5|5851.7|5858.5|5855.7|5858.5|5855.7|5854.5|5851.7|92
1612458460000|2021-02-04 17:07:40|5858|5855.2|5859|5856.2|5859.5|5856.7|5858|5855.2|55
1612458470000|2021-02-04 17:07:50|5858.5|5855.7|5859|5856.2|5859.3|5856.5|5858.5|5855.7|1
1612458480000|2021-02-04 17:08:00|5858.5|5855.7|5858.5|5855.7|5859|5856.2|5858.5|5855.7|74
1612458490000|2021-02-04 17:08:10|5859|5856.2|5860.5|5857.7|5860.5|5857.7|5858.5|5855.7|12
1612458500000|2021-02-04 17:08:20|5860.8|5858|5861.3|5858.5|5861.3|5858.5|5860.8|5858|21
1612458510000|2021-02-04 17:08:30|5861.5|5858.7|5862.5|5859.7|5862.5|5859.7|5861.5|5858.7|26
1612458520000|2021-02-04 17:08:40|5861.5|5858.7|5860.5|5857.7|5861.5|5858.7|5860.5|5857.7|21
1612458530000|2021-02-04 17:08:50|5860.3|5857.5|5858.8|5856|5860.3|5857.5|5858.8|5856|13
1612458540000|2021-02-04 17:09:00|5859.2|5856.4|5859.8|5857|5860.3|5857.5|5858.5|5855.7|6
1612458550000|2021-02-04 17:09:10|5860.3|5857.5|5859.8|5857|5860.5|5857.7|5859.8|5857|7
1612458560000|2021-02-04 17:09:20|5859.5|5856.7|5858.5|5855.7|5859.5|5856.7|5858.5|5855.7|4
1612458570000|2021-02-04 17:09:30|5858.8|5856|5859|5856.2|5859.3|5856.5|5858.5|5855.7|11
1612458580000|2021-02-04 17:09:40|5858.6|5855.8|5858.8|5856|5858.8|5856|5858.5|5855.7|4
1612458590000|2021-02-04 17:09:50|5858.5|5855.7|5858.5|5855.7|5859.2|5856.4|5858.5|5855.7|13
1612458600000|2021-02-04 17:10:00|5859|5856.2|5860|5857.2|5860.5|5857.7|5858.5|5855.7|38
1612458610000|2021-02-04 17:10:10|5859.6|5856.8|5859|5856.2|5860|5857.2|5859|5856.2|8
1612458620000|2021-02-04 17:10:20|5859.5|5856.7|5859.5|5856.7|5859.5|5856.7|5859.5|5856.7|0
1612458630000|2021-02-04 17:10:30|5859.3|5856.5|5859.5|5856.7|5860|5857.2|5859|5856.2|20
1612458640000|2021-02-04 17:10:40|5859.8|5857|5858.5|5855.7|5859.8|5857|5858.5|5855.7|6
1612458650000|2021-02-04 17:10:50|5858.3|5855.5|5858.3|5855.5|5858.5|5855.7|5857.8|5855|7
1612458660000|2021-02-04 17:11:00|5858|5855.2|5858.3|5855.5|5858.3|5855.5|5858|5855.2|1
1612458670000|2021-02-04 17:11:10|5859.2|5856.4|5859.3|5856.5|5859.3|5856.5|5858.8|5856|1
1612458680000|2021-02-04 17:11:20|5859.5|5856.7|5859.5|5856.7|5859.5|5856.7|5859.5|5856.7|6
1612458690000|2021-02-04 17:11:30|5859.3|5856.5|5858.6|5855.8|5859.3|5856.5|5858.6|5855.8|10
1612458700000|2021-02-04 17:11:40|5858.3|5855.5|5858|5855.2|5858.3|5855.5|5858|5855.2|1
1612458710000|2021-02-04 17:11:50|5857.6|5854.8|5858|5855.2|5858.3|5855.5|5857.6|5854.8|12
1612458720000|2021-02-04 17:12:00|5857.8|5855|5857.5|5854.7|5857.8|5855|5857.5|5854.7|6
1612458730000|2021-02-04 17:12:10|5857.2|5854.4|5857.5|5854.7|5857.5|5854.7|5857.2|5854.4|13
1612458740000|2021-02-04 17:12:20|5858.2|5855.4|5857.5|5854.7|5858.2|5855.4|5857|5854.2|27
1612458750000|2021-02-04 17:12:30|||||||||9
1612458760000|2021-02-04 17:12:40|||||||||8
1612458770000|2021-02-04 17:12:50|||||||||1
1612458780000|2021-02-04 17:13:00|5858.3|5855.5|5857.5|5854.7|5858.3|5855.5|5857.5|5854.7|23
1612458790000|2021-02-04 17:13:10|5857.6|5854.8|5857.5|5854.7|5858.5|5855.7|5857.5|5854.7|7
1612458810000|2021-02-04 17:13:30|5858.5|5855.7|5860.8|5858|5860.8|5858|5858.5|5855.7|27
1612458820000|2021-02-04 17:13:40|5861|5858.2|5861.3|5858.5|5862|5859.2|5861|5858.2|38
1612458830000|2021-02-04 17:13:50|5860.8|5858|5861.2|5858.4|5861.2|5858.4|5860.5|5857.7|14
1612458840000|2021-02-04 17:14:00|5861.3|5858.5|5860.8|5858|5861.5|5858.7|5859.5|5856.7|43
1612458850000|2021-02-04 17:14:10|5860.5|5857.7|5861.8|5859|5862.2|5859.4|5860.5|5857.7|18
1612458860000|2021-02-04 17:14:20|5862.2|5859.4|5861.5|5858.7|5862.2|5859.4|5861.5|5858.7|5
1612458870000|2021-02-04 17:14:30|5861.3|5858.5|5861.5|5858.7|5861.8|5859|5861.3|5858.5|2
1612458880000|2021-02-04 17:14:40|5861.8|5859|5862.2|5859.4|5862.2|5859.4|5861.3|5858.5|0
1612458890000|2021-02-04 17:14:50|5862.3|5859.5|5861.5|5858.7|5862.3|5859.5|5861.5|5858.7|8
1612458900000|2021-02-04 17:15:00|5861.3|5858.5|5862.8|5860|5863.2|5860.4|5861.3|5858.5|117
1612458910000|2021-02-04 17:15:10|5863.3|5860.5|5862.3|5859.5|5863.3|5860.5|5862.3|5859.5|30
1612458920000|2021-02-04 17:15:20|5862.5|5859.7|5863.2|5860.4|5863.2|5860.4|5862.3|5859.5|6
1612458930000|2021-02-04 17:15:30|5863.3|5860.5|5864.8|5862|5864.8|5862|5863.3|5860.5|8
1612458940000|2021-02-04 17:15:40|5865.2|5862.4|5864.8|5862|5865.2|5862.4|5864.5|5861.7|15
1612458950000|2021-02-04 17:15:50|||||||||1
1612458960000|2021-02-04 17:16:00|5864.5|5861.7|5863.8|5861|5864.5|5861.7|5863.8|5861|22
1612458970000|2021-02-04 17:16:10|5864.2|5861.4|5863.8|5861|5864.3|5861.5|5863.8|5861|8
1612458980000|2021-02-04 17:16:20|5864.2|5861.4|5864.2|5861.4|5864.2|5861.4|5864.2|5861.4|4
1612458990000|2021-02-04 17:16:30|5863.8|5861|5864.3|5861.5|5864.3|5861.5|5863.5|5860.7|53
1612459000000|2021-02-04 17:16:40|5864.5|5861.7|5864.5|5861.7|5864.5|5861.7|5864.3|5861.5|19
1612459010000|2021-02-04 17:16:50|||||||||36
1612459020000|2021-02-04 17:17:00|5865.2|5862.4|5866.5|5863.7|5866.5|5863.7|5865.2|5862.4|43
1612459030000|2021-02-04 17:17:10|5866.3|5863.5|5865.5|5862.7|5866.3|5863.5|5865.5|5862.7|84
1612459040000|2021-02-04 17:17:20|5865.8|5863|5863.8|5861|5866.3|5863.5|5863.5|5860.7|398
1612459050000|2021-02-04 17:17:30|5864|5861.2|5864.5|5861.7|5864.5|5861.7|5864|5861.2|21
1612459060000|2021-02-04 17:17:40|5864|5861.2|5862.3|5859.5|5864|5861.2|5862.3|5859.5|19
1612459070000|2021-02-04 17:17:50|5862|5859.2|5862|5859.2|5862.5|5859.7|5862|5859.2|128
1612459080000|2021-02-04 17:18:00|5862.3|5859.5|5862.5|5859.7|5863.2|5860.4|5861.5|5858.7|157
1612459090000|2021-02-04 17:18:10|5862.3|5859.5|5861.3|5858.5|5862.3|5859.5|5861|5858.2|162
1612459100000|2021-02-04 17:18:20|5862|5859.2|5862.3|5859.5|5862.3|5859.5|5862|5859.2|31
1612459110000|2021-02-04 17:18:30|5862.5|5859.7|5862.3|5859.5|5862.5|5859.7|5862.3|5859.5|38
1612459120000|2021-02-04 17:18:40|5862.5|5859.7|5863|5860.2|5863|5860.2|5862.5|5859.7|1
1612459130000|2021-02-04 17:18:50|5862.8|5860|5862.5|5859.7|5862.8|5860|5862.5|5859.7|5
1612459140000|2021-02-04 17:19:00|5862.8|5860|5861.5|5858.7|5862.8|5860|5861.5|5858.7|37
1612459160000|2021-02-04 17:19:20|5862.3|5859.5|5862.3|5859.5|5862.3|5859.5|5862.3|5859.5|33
1612459170000|2021-02-04 17:19:30|5861.8|5859|5861|5858.2|5861.8|5859|5861|5858.2|10
1612459180000|2021-02-04 17:19:40|5861.3|5858.5|5861.3|5858.5|5861.3|5858.5|5861|5858.2|1
1612459190000|2021-02-04 17:19:50|5861.2|5858.4|5861.3|5858.5|5861.3|5858.5|5861|5858.2|3
1612459200000|2021-02-04 17:20:00|5861|5858.2|5862|5859.2|5862.3|5859.5|5861|5858.2|16
1612459210000|2021-02-04 17:20:10|5861.6|5858.8|5861.5|5858.7|5862|5859.2|5861.5|5858.7|8
1612459220000|2021-02-04 17:20:20|||||||||21
1612459230000|2021-02-04 17:20:30|5862.3|5859.5|5863.3|5860.5|5863.3|5860.5|5862.3|5859.5|40
1612459250000|2021-02-04 17:20:50|5862.8|5860|5862.5|5859.7|5863.3|5860.5|5862.5|5859.7|20
1612459260000|2021-02-04 17:21:00|5862.8|5860|5863.5|5860.7|5863.5|5860.7|5862.8|5860|3
1612459270000|2021-02-04 17:21:10|5864.2|5861.4|5864.3|5861.5|5864.3|5861.5|5863.3|5860.5|24
1612459280000|2021-02-04 17:21:20|5864.5|5861.7|5864.3|5861.5|5864.5|5861.7|5864.3|5861.5|12
1612459290000|2021-02-04 17:21:30|||||||||7
1612459300000|2021-02-04 17:21:40|5864.5|5861.7|5864.3|5861.5|5864.5|5861.7|5864.3|5861.5|12
1612459310000|2021-02-04 17:21:50|||||||||8
1612459320000|2021-02-04 17:22:00|5864.5|5861.7|5864.3|5861.5|5864.5|5861.7|5864.3|5861.5|46
1612459330000|2021-02-04 17:22:10|5864.8|5862|5864.3|5861.5|5864.8|5862|5864.3|5861.5|10
1612459340000|2021-02-04 17:22:20|5864.5|5861.7|5864.5|5861.7|5865.3|5862.5|5864.5|5861.7|20
1612459360000|2021-02-04 17:22:40|5864.8|5862|5866.3|5863.5|5867.5|5864.7|5864.3|5861.5|190
1612459370000|2021-02-04 17:22:50|5866.7|5863.9|5866.8|5864|5867.5|5864.7|5866.3|5863.5|300
1612459380000|2021-02-04 17:23:00|5866.3|5863.5|5867.3|5864.5|5867.5|5864.7|5866.3|5863.5|10
1612459390000|2021-02-04 17:23:10|5867.5|5864.7|5867.5|5864.7|5868.2|5865.4|5867.5|5864.7|46
1612459400000|2021-02-04 17:23:20|5867.3|5864.5|5867|5864.2|5869.2|5866.4|5866.3|5863.5|188
1612459410000|2021-02-04 17:23:30|5867.5|5864.7|5868.3|5865.5|5868.3|5865.5|5867.5|5864.7|10
1612459420000|2021-02-04 17:23:40|5868.5|5865.7|5866.5|5863.7|5868.5|5865.7|5866.5|5863.7|122
1612459430000|2021-02-04 17:23:50|5867.2|5864.4|5867|5864.2|5867.3|5864.5|5866.5|5863.7|102
1612459440000|2021-02-04 17:24:00|5867.3|5864.5|5866|5863.2|5867.3|5864.5|5865.5|5862.7|13
1612459450000|2021-02-04 17:24:10|5864.5|5861.7|5864.5|5861.7|5864.5|5861.7|5864.5|5861.7|100
1612459460000|2021-02-04 17:24:20|5865.5|5862.7|5865.5|5862.7|5866.3|5863.5|5865|5862.2|49
1612459470000|2021-02-04 17:24:30|5865.6|5862.8|5866|5863.2|5866.5|5863.7|5865.6|5862.8|4
1612459480000|2021-02-04 17:24:40|5865.8|5863|5865.8|5863|5865.8|5863|5865.8|5863|2
1612459490000|2021-02-04 17:24:50|5865.5|5862.7|5865.8|5863|5866.3|5863.5|5865.5|5862.7|3
1612459500000|2021-02-04 17:25:00|5866.3|5863.5|5867.3|5864.5|5867.3|5864.5|5866|5863.2|9
1612459510000|2021-02-04 17:25:10|5866.5|5863.7|5865.5|5862.7|5866.5|5863.7|5865.5|5862.7|6
1612459520000|2021-02-04 17:25:20|5866.3|5863.5|5866|5863.2|5866.3|5863.5|5865.5|5862.7|10
1612459530000|2021-02-04 17:25:30|5865.5|5862.7|5864|5861.2|5865.5|5862.7|5863.5|5860.7|15
1612459540000|2021-02-04 17:25:40|5864.5|5861.7|5865|5862.2|5865|5862.2|5864.5|5861.7|0
1612459550000|2021-02-04 17:25:50|5865.3|5862.5|5865.3|5862.5|5865.5|5862.7|5865|5862.2|2
1612459560000|2021-02-04 17:26:00|5865|5862.2|5865|5862.2|5865.3|5862.5|5864.5|5861.7|10
1612459570000|2021-02-04 17:26:10|5865.3|5862.5|5865.3|5862.5|5865.3|5862.5|5865.3|5862.5|0
1612459580000|2021-02-04 17:26:20|5865.5|5862.7|5865.5|5862.7|5865.5|5862.7|5865.5|5862.7|11
1612459590000|2021-02-04 17:26:30|5865.3|5862.5|5864.8|5862|5865.3|5862.5|5864.5|5861.7|4
1612459600000|2021-02-04 17:26:40|5865|5862.2|5864.5|5861.7|5865.3|5862.5|5864.5|5861.7|1
1612459620000|2021-02-04 17:27:00|5864.7|5861.9|5864.5|5861.7|5865|5862.2|5864.5|5861.7|14
1612459630000|2021-02-04 17:27:10|5865.5|5862.7|5865|5862.2|5865.5|5862.7|5864.5|5861.7|6
1612459650000|2021-02-04 17:27:30|5865.3|5862.5|5865.3|5862.5|5865.3|5862.5|5865.3|5862.5|0
1612459660000|2021-02-04 17:27:40|5865|5862.2|5863.5|5860.7|5865|5862.2|5863.5|5860.7|41
1612459670000|2021-02-04 17:27:50|5862.5|5859.7|5861.8|5859|5862.5|5859.7|5861.5|5858.7|126
1612459680000|2021-02-04 17:28:00|5862|5859.2|5865|5862.2|5865.3|5862.5|5861.5|5858.7|166
1612459690000|2021-02-04 17:28:10|5866|5863.2|5867|5864.2|5867|5864.2|5866|5863.2|79
1612459700000|2021-02-04 17:28:20|5866.5|5863.7|5867|5864.2|5867.5|5864.7|5866.5|5863.7|9
1612459710000|2021-02-04 17:28:30|5866.5|5863.7|5866|5863.2|5866.5|5863.7|5866|5863.2|13
1612459720000|2021-02-04 17:28:40|5865.6|5862.8|5865|5862.2|5865.6|5862.8|5864.5|5861.7|5
1612459730000|2021-02-04 17:28:50|5865.3|5862.5|5866|5863.2|5866.3|5863.5|5865|5862.2|10
1612459740000|2021-02-04 17:29:00|5866.3|5863.5|5866|5863.2|5866.3|5863.5|5865.5|5862.7|3
1612459750000|2021-02-04 17:29:10|5866.3|5863.5|5866|5863.2|5866.3|5863.5|5866|5863.2|2
1612459760000|2021-02-04 17:29:20|5865.6|5862.8|5864.5|5861.7|5865.6|5862.8|5864|5861.2|13
1612459770000|2021-02-04 17:29:30|5864.3|5861.5|5864.8|5862|5865.2|5862.4|5864|5861.2|22
1612459780000|2021-02-04 17:29:40|5864.5|5861.7|5864.8|5862|5865.2|5862.4|5864.5|5861.7|19
1612459790000|2021-02-04 17:29:50|5864.3|5861.5|5863.8|5861|5865.2|5862.4|5863.8|5861|25
1612459800000|2021-02-04 17:30:00|5864.3|5861.5|5864.5|5861.7|5865.2|5862.4|5864|5861.2|32
1612459810000|2021-02-04 17:30:10|5864.3|5861.5|5863.6|5860.8|5864.5|5861.7|5863.3|5860.5|12
1612459820000|2021-02-04 17:30:20|5863.5|5860.7|5863.3|5860.5|5863.5|5860.7|5862.3|5859.5|19
1612459830000|2021-02-04 17:30:30|5863.5|5860.7|5863.5|5860.7|5863.8|5861|5863.5|5860.7|10
1612459840000|2021-02-04 17:30:40|5863.8|5861|5863.5|5860.7|5863.8|5861|5863.5|5860.7|6
1612459850000|2021-02-04 17:30:50|5863.3|5860.5|5863.5|5860.7|5863.6|5860.8|5863.3|5860.5|11
1612459860000|2021-02-04 17:31:00|5863.3|5860.5|5864|5861.2|5864.3|5861.5|5863.3|5860.5|157
1612459870000|2021-02-04 17:31:10|5863.5|5860.7|5863.5|5860.7|5863.5|5860.7|5863.5|5860.7|23
1612459880000|2021-02-04 17:31:20|5863.8|5861|5864|5861.2|5864|5861.2|5863.5|5860.7|5
1612459890000|2021-02-04 17:31:30|5864.3|5861.5|5865.3|5862.5|5865.3|5862.5|5864.3|5861.5|6
1612459900000|2021-02-04 17:31:40|||||||||1
1612459910000|2021-02-04 17:31:50|5865.5|5862.7|5866.3|5863.5|5866.3|5863.5|5865.5|5862.7|7
1612459920000|2021-02-04 17:32:00|5865.6|5862.8|5866.3|5863.5|5866.3|5863.5|5865.6|5862.8|7
1612459930000|2021-02-04 17:32:10|5865.3|5862.5|5866.8|5864|5867.2|5864.4|5865.3|5862.5|17
1612459940000|2021-02-04 17:32:20|5866.5|5863.7|5867.3|5864.5|5867.3|5864.5|5866.3|5863.5|5
1612459950000|2021-02-04 17:32:30|5868.2|5865.4|5867.5|5864.7|5868.3|5865.5|5867.5|5864.7|17
1612459960000|2021-02-04 17:32:40|5867.3|5864.5|5866.5|5863.7|5867.3|5864.5|5866.5|5863.7|3
1612459970000|2021-02-04 17:32:50|5864.9|5862.1|5866.8|5864|5867.2|5864.4|5864.4|5861.6|229
1612459980000|2021-02-04 17:33:00|5867.2|5864.4|5866.3|5863.5|5867.3|5864.5|5866.3|5863.5|9
1612459990000|2021-02-04 17:33:10|5866.8|5864|5866.2|5863.4|5866.8|5864|5865.8|5863|2
1612460000000|2021-02-04 17:33:20|5866.3|5863.5|5866.8|5864|5867.2|5864.4|5866.3|5863.5|1
1612460010000|2021-02-04 17:33:30|5866.4|5863.6|5867.3|5864.5|5867.3|5864.5|5866.3|5863.5|3
1612460020000|2021-02-04 17:33:40|5866.8|5864|5866.8|5864|5866.9|5864.1|5866.4|5863.6|13
1612460030000|2021-02-04 17:33:50|5867.2|5864.4|5867.3|5864.5|5867.3|5864.5|5866.8|5864|1
1612460040000|2021-02-04 17:34:00|5866.9|5864.1|5867.2|5864.4|5867.3|5864.5|5866.8|5864|7
1612460050000|2021-02-04 17:34:10|5867.3|5864.5|5867.2|5864.4|5867.3|5864.5|5867.2|5864.4|3
1612460060000|2021-02-04 17:34:20|5867.7|5864.9|5867.2|5864.4|5867.8|5865|5867.2|5864.4|41
1612460070000|2021-02-04 17:34:30|5867.3|5864.5|5867.3|5864.5|5867.3|5864.5|5866.8|5864|11
1612460080000|2021-02-04 17:34:40|5866.9|5864.1|5866.4|5863.6|5866.9|5864.1|5866.4|5863.6|9
1612460090000|2021-02-04 17:34:50|5866.7|5863.9|5866.4|5863.6|5866.8|5864|5866.4|5863.6|0
1612460100000|2021-02-04 17:35:00|5866.8|5864|5866.2|5863.4|5866.8|5864|5866.2|5863.4|5
1612460110000|2021-02-04 17:35:10|5866.4|5863.6|5864.4|5861.6|5866.4|5863.6|5864.4|5861.6|140
1612460120000|2021-02-04 17:35:20|5864.3|5861.5|5866.3|5863.5|5866.7|5863.9|5864.3|5861.5|91
1612460130000|2021-02-04 17:35:30|5867|5864.2|5866.3|5863.5|5867.3|5864.5|5866.3|5863.5|17
1612460140000|2021-02-04 17:35:40|5867.2|5864.4|5866.4|5863.6|5867.2|5864.4|5866.4|5863.6|61
1612460150000|2021-02-04 17:35:50|5866.3|5863.5|5866.2|5863.4|5866.3|5863.5|5866.2|5863.4|12
1612460160000|2021-02-04 17:36:00|5866.3|5863.5|5866.4|5863.6|5867.2|5864.4|5866.3|5863.5|10
1612460170000|2021-02-04 17:36:10|5866.3|5863.5|5866.8|5864|5867.2|5864.4|5866.3|5863.5|2
1612460180000|2021-02-04 17:36:20|5867.3|5864.5|5867.3|5864.5|5868.2|5865.4|5867.3|5864.5|49
1612460190000|2021-02-04 17:36:30|5868.3|5865.5|5868.3|5865.5|5868.3|5865.5|5868.3|5865.5|9
1612460200000|2021-02-04 17:36:40|5868.8|5866|5868.4|5865.6|5868.8|5866|5868.4|5865.6|14
1612460210000|2021-02-04 17:36:50|5868.3|5865.5|5870.2|5867.4|5871.2|5868.4|5868.3|5865.5|137
1612460220000|2021-02-04 17:37:00|5870.7|5867.9|5871.2|5868.4|5871.2|5868.4|5870.2|5867.4|17
1612460230000|2021-02-04 17:37:10|5870.4|5867.6|5870.3|5867.5|5871.2|5868.4|5870.3|5867.5|20
1612460240000|2021-02-04 17:37:20|5870.7|5867.9|5869.4|5866.6|5872.2|5869.4|5869.3|5866.5|248
1612460250000|2021-02-04 17:37:30|5869.3|5866.5|5869.4|5866.6|5870.3|5867.5|5869.3|5866.5|46
1612460260000|2021-02-04 17:37:40|5870.2|5867.4|5868.2|5865.4|5870.3|5867.5|5867.8|5865|44
1612460270000|2021-02-04 17:37:50|5868.4|5865.6|5869.3|5866.5|5869.3|5866.5|5868.4|5865.6|14
1612460280000|2021-02-04 17:38:00|5870|5867.2|5869.3|5866.5|5870.3|5867.5|5869.3|5866.5|21
1612460290000|2021-02-04 17:38:10|||||||||8
1612460300000|2021-02-04 17:38:20|5869.4|5866.6|5870.2|5867.4|5870.2|5867.4|5869.4|5866.6|4
1612460310000|2021-02-04 17:38:30|5869.3|5866.5|5870.3|5867.5|5870.3|5867.5|5869.3|5866.5|4
1612460320000|2021-02-04 17:38:40|5870.4|5867.6|5869.8|5867|5870.4|5867.6|5869.3|5866.5|17
1612460330000|2021-02-04 17:38:50|5869.3|5866.5|5868.8|5866|5869.3|5866.5|5868.4|5865.6|16
1612460340000|2021-02-04 17:39:00|5869.2|5866.4|5868.4|5865.6|5869.2|5866.4|5868.4|5865.6|53
1612460350000|2021-02-04 17:39:10|5869.2|5866.4|5868.4|5865.6|5869.3|5866.5|5867.4|5864.6|27
1612460360000|2021-02-04 17:39:20|5868.8|5866|5868.4|5865.6|5868.8|5866|5868.4|5865.6|3
1612460370000|2021-02-04 17:39:30|5868.8|5866|5869.3|5866.5|5869.3|5866.5|5868.8|5866|8
1612460380000|2021-02-04 17:39:40|5868.6|5865.8|5869.3|5866.5|5869.4|5866.6|5868.6|5865.8|10
1612460390000|2021-02-04 17:39:50|5868.9|5866.1|5869.3|5866.5|5869.3|5866.5|5868.9|5866.1|12
1612460400000|2021-02-04 17:40:00|5869.4|5866.6|5870.3|5867.5|5870.3|5867.5|5869.4|5866.6|4
1612460410000|2021-02-04 17:40:10|5869.4|5866.6|5869.4|5866.6|5869.4|5866.6|5869.4|5866.6|13
1612460420000|2021-02-04 17:40:20|5869.3|5866.5|5868.4|5865.6|5869.3|5866.5|5867.6|5864.8|23
1612460430000|2021-02-04 17:40:30|5868.1|5865.3|5868.4|5865.6|5868.4|5865.6|5867.4|5864.6|17
1612460440000|2021-02-04 17:40:40|5868.8|5866|5869.8|5867|5870.3|5867.5|5868.4|5865.6|38
1612460450000|2021-02-04 17:40:50|5870.3|5867.5|5869.4|5866.6|5870.3|5867.5|5869.4|5866.6|1
1612460460000|2021-02-04 17:41:00|5869.3|5866.5|5869.3|5866.5|5869.3|5866.5|5869.3|5866.5|0
1612460470000|2021-02-04 17:41:10|5868.9|5866.1|5868.3|5865.5|5868.9|5866.1|5868.3|5865.5|8
1612460480000|2021-02-04 17:41:20|5868.2|5865.4|5869.3|5866.5|5869.8|5867|5867.8|5865|39
1612460490000|2021-02-04 17:41:30|5870|5867.2|5869.8|5867|5870.2|5867.4|5869.4|5866.6|3
1612460500000|2021-02-04 17:41:40|5870.2|5867.4|5869.8|5867|5870.2|5867.4|5869.8|5867|0
1612460510000|2021-02-04 17:41:50|5870.2|5867.4|5869.3|5866.5|5870.2|5867.4|5869.3|5866.5|2
1612460520000|2021-02-04 17:42:00|5868.3|5865.5|5869.3|5866.5|5870.3|5867.5|5868.3|5865.5|79
1612460530000|2021-02-04 17:42:10|5869.4|5866.6|5869.9|5867.1|5870.3|5867.5|5869.4|5866.6|5
1612460540000|2021-02-04 17:42:20|5870.3|5867.5|5870.3|5867.5|5870.3|5867.5|5870.3|5867.5|0
1612460550000|2021-02-04 17:42:30|5870.4|5867.6|5870.4|5867.6|5870.8|5868|5870.4|5867.6|12
1612460560000|2021-02-04 17:42:40|5870.8|5868|5870.8|5868|5870.8|5868|5870.4|5867.6|2
1612460570000|2021-02-04 17:42:50|5870.4|5867.6|5870.8|5868|5871.3|5868.5|5870.4|5867.6|9
1612460580000|2021-02-04 17:43:00|5870.9|5868.1|5871.4|5868.6|5871.8|5869|5870.4|5867.6|17
1612460590000|2021-02-04 17:43:10|5871.8|5869|5871.8|5869|5871.8|5869|5871.8|5869|6
1612460600000|2021-02-04 17:43:20|5871.4|5868.6|5871.4|5868.6|5871.4|5868.6|5871.4|5868.6|0
1612460610000|2021-02-04 17:43:30|||||||||1
1612460620000|2021-02-04 17:43:40|5870.8|5868|5870.4|5867.6|5871.3|5868.5|5870.4|5867.6|6
1612460630000|2021-02-04 17:43:50|5870.8|5868|5870.4|5867.6|5870.8|5868|5870.4|5867.6|0
1612460640000|2021-02-04 17:44:00|5870.3|5867.5|5870.8|5868|5871.2|5868.4|5870.3|5867.5|4
1612460650000|2021-02-04 17:44:10|5871.2|5868.4|5871.4|5868.6|5871.8|5869|5870.4|5867.6|2
1612460660000|2021-02-04 17:44:20|5871.8|5869|5871.3|5868.5|5871.8|5869|5871.3|5868.5|0
1612460670000|2021-02-04 17:44:30|5871.8|5869|5872.3|5869.5|5873.4|5870.6|5871.8|5869|68
1612460680000|2021-02-04 17:44:40|5872.2|5869.4|5872.2|5869.4|5872.2|5869.4|5872.2|5869.4|45
1612460690000|2021-02-04 17:44:50|5871.3|5868.5|5871.8|5869|5871.8|5869|5871.3|5868.5|6
1612460700000|2021-02-04 17:45:00|5872.2|5869.4|5871.8|5869|5872.2|5869.4|5871.3|5868.5|25
1612460710000|2021-02-04 17:45:10|5872.2|5869.4|5872.3|5869.5|5872.7|5869.9|5872.2|5869.4|12
1612460720000|2021-02-04 17:45:20|5872.7|5869.9|5872.3|5869.5|5872.8|5870|5872.3|5869.5|17
1612460730000|2021-02-04 17:45:30|5872.8|5870|5872.3|5869.5|5873|5870.2|5872.3|5869.5|19
1612460740000|2021-02-04 17:45:40|5871.4|5868.6|5871.7|5868.9|5872.3|5869.5|5871.3|5868.5|7
1612460750000|2021-02-04 17:45:50|5871.8|5869|5872.3|5869.5|5872.7|5869.9|5871.8|5869|19
1612460760000|2021-02-04 17:46:00|5872.4|5869.6|5871.8|5869|5872.7|5869.9|5871.4|5868.6|48
1612460770000|2021-02-04 17:46:10|5872.2|5869.4|5872.2|5869.4|5872.3|5869.5|5871.3|5868.5|11
1612460780000|2021-02-04 17:46:20|5872.3|5869.5|5872.8|5870|5873.3|5870.5|5872.3|5869.5|15
1612460790000|2021-02-04 17:46:30|5873|5870.2|5873.2|5870.4|5873.4|5870.6|5872.3|5869.5|89
1612460800000|2021-02-04 17:46:40|5873.3|5870.5|5873.2|5870.4|5873.3|5870.5|5872.2|5869.4|14
1612460810000|2021-02-04 17:46:50|5873.3|5870.5|5873.3|5870.5|5873.3|5870.5|5873.3|5870.5|3
1612460820000|2021-02-04 17:47:00|5873.4|5870.6|5874.2|5871.4|5874.2|5871.4|5873.4|5870.6|23
1612460830000|2021-02-04 17:47:10|5874.3|5871.5|5873.3|5870.5|5875.2|5872.4|5873.3|5870.5|46
1612460840000|2021-02-04 17:47:20|5873.8|5871|5873.3|5870.5|5874.2|5871.4|5873.3|5870.5|16
1612460850000|2021-02-04 17:47:30|5873.4|5870.6|5872.8|5870|5874.2|5871.4|5872.8|5870|33
1612460860000|2021-02-04 17:47:40|5873.2|5870.4|5872.3|5869.5|5873.3|5870.5|5872.2|5869.4|15
1612460870000|2021-02-04 17:47:50|||||||||7
1612460880000|2021-02-04 17:48:00|5872.7|5869.9|5872.7|5869.9|5872.7|5869.9|5872.3|5869.5|18
1612460890000|2021-02-04 17:48:10|5872.8|5870|5872.8|5870|5873.3|5870.5|5872.3|5869.5|13
1612460900000|2021-02-04 17:48:20|5873.2|5870.4|5873.2|5870.4|5873.2|5870.4|5872.3|5869.5|160
1612460910000|2021-02-04 17:48:30|5872.4|5869.6|5872.7|5869.9|5872.7|5869.9|5872.4|5869.6|36
1612460920000|2021-02-04 17:48:40|5872.3|5869.5|5871.3|5868.5|5873.3|5870.5|5871.3|5868.5|91
1612460930000|2021-02-04 17:48:50|5872|5869.2|5872.2|5869.4|5872.2|5869.4|5872|5869.2|19
1612460940000|2021-02-04 17:49:00|5871.7|5868.9|5871.3|5868.5|5871.7|5868.9|5871.3|5868.5|29
1612460950000|2021-02-04 17:49:10|5872.2|5869.4|5872.2|5869.4|5872.2|5869.4|5872.2|5869.4|8
1612460960000|2021-02-04 17:49:20|5870.4|5867.6|5869.8|5867|5870.4|5867.6|5869.3|5866.5|215
1612460970000|2021-02-04 17:49:30|5869.4|5866.6|5870.2|5867.4|5870.2|5867.4|5869.3|5866.5|5
1612460980000|2021-02-04 17:49:40|5870.3|5867.5|5870.3|5867.5|5870.3|5867.5|5870.2|5867.4|61
1612461000000|2021-02-04 17:50:00|5870.6|5867.8|5870.7|5867.9|5872.2|5869.4|5870.3|5867.5|25
1612461010000|2021-02-04 17:50:10|5871.2|5868.4|5871.2|5868.4|5871.2|5868.4|5871.2|5868.4|8
1612461020000|2021-02-04 17:50:20|5871.3|5868.5|5870.2|5867.4|5871.3|5868.5|5870.2|5867.4|23
1612461030000|2021-02-04 17:50:30|5869.4|5866.6|5869.7|5866.9|5869.7|5866.9|5869.3|5866.5|33
1612461040000|2021-02-04 17:50:40|5869.3|5866.5|5869.3|5866.5|5869.7|5866.9|5869.3|5866.5|17
1612461050000|2021-02-04 17:50:50|||||||||6
1612461060000|2021-02-04 17:51:00|5869.2|5866.4|5869.3|5866.5|5869.4|5866.6|5869.2|5866.4|23
1612461070000|2021-02-04 17:51:10|5869.2|5866.4|5867.7|5864.9|5869.3|5866.5|5867.3|5864.5|64
1612461080000|2021-02-04 17:51:20|5868|5865.2|5867.3|5864.5|5868.2|5865.4|5867.3|5864.5|47
1612461090000|2021-02-04 17:51:30|5867.7|5864.9|5867.3|5864.5|5867.7|5864.9|5867.3|5864.5|6
1612461100000|2021-02-04 17:51:40|5867.7|5864.9|5866.8|5864|5867.7|5864.9|5866.8|5864|17
1612461110000|2021-02-04 17:51:50|5867.2|5864.4|5867.2|5864.4|5867.2|5864.4|5866.8|5864|9
1612461120000|2021-02-04 17:52:00|5867.3|5864.5|5867.7|5864.9|5867.7|5864.9|5867.2|5864.4|22
1612461130000|2021-02-04 17:52:10|5868|5865.2|5868.3|5865.5|5868.3|5865.5|5868|5865.2|25
1612461140000|2021-02-04 17:52:20|||||||||40
1612461150000|2021-02-04 17:52:30|5868.2|5865.4|5867.3|5864.5|5868.2|5865.4|5867.3|5864.5|58
1612461160000|2021-02-04 17:52:40|5867.7|5864.9|5867.7|5864.9|5867.7|5864.9|5867.3|5864.5|46
1612461170000|2021-02-04 17:52:50|5868.2|5865.4|5867.7|5864.9|5868.3|5865.5|5867.3|5864.5|55
1612461180000|2021-02-04 17:53:00|5868.2|5865.4|5868.2|5865.4|5868.2|5865.4|5868.2|5865.4|11
1612461190000|2021-02-04 17:53:10|5867.7|5864.9|5868.2|5865.4|5868.2|5865.4|5867.2|5864.4|10
1612461200000|2021-02-04 17:53:20|5868.3|5865.5|5868.2|5865.4|5868.3|5865.5|5868.2|5865.4|74
1612461210000|2021-02-04 17:53:30|5868.3|5865.5|5866.9|5864.1|5868.3|5865.5|5865.4|5862.6|1599
1612461220000|2021-02-04 17:53:40|5866.4|5863.6|5866.4|5863.6|5866.9|5864.1|5866.4|5863.6|46
1612461230000|2021-02-04 17:53:50|5866.8|5864|5865.7|5862.9|5866.9|5864.1|5865.7|5862.9|40
1612461240000|2021-02-04 17:54:00|5865.4|5862.6|5865.9|5863.1|5866.4|5863.6|5865.4|5862.6|38
1612461250000|2021-02-04 17:54:10|5866.4|5863.6|5866.4|5863.6|5866.9|5864.1|5866.4|5863.6|11
1612461260000|2021-02-04 17:54:20|5866.9|5864.1|5864.6|5861.8|5866.9|5864.1|5864.6|5861.8|21
1612461270000|2021-02-04 17:54:30|5864.9|5862.1|5864.6|5861.8|5864.9|5862.1|5864.6|5861.8|24
1612461280000|2021-02-04 17:54:40|5865.4|5862.6|5865.4|5862.6|5865.4|5862.6|5865.1|5862.3|24
1612461290000|2021-02-04 17:54:50|5865.1|5862.3|5864.6|5861.8|5865.1|5862.3|5864.6|5861.8|15
1612461300000|2021-02-04 17:55:00|5864.9|5862.1|5865.6|5862.8|5865.6|5862.8|5864.9|5862.1|11
1612461310000|2021-02-04 17:55:10|5865.4|5862.6|5864.6|5861.8|5865.4|5862.6|5864.6|5861.8|15
1612461320000|2021-02-04 17:55:20|5864.4|5861.6|5864.4|5861.6|5864.4|5861.6|5864.4|5861.6|16
1612461330000|2021-02-04 17:55:30|5864.6|5861.8|5865.1|5862.3|5865.4|5862.6|5864.6|5861.8|38
1612461340000|2021-02-04 17:55:40|5864.9|5862.1|5865.4|5862.6|5865.6|5862.8|5864.9|5862.1|28
1612461350000|2021-02-04 17:55:50|5866|5863.2|5867.4|5864.6|5867.4|5864.6|5866|5863.2|236
1612461360000|2021-02-04 17:56:00|5867.9|5865.1|5868.4|5865.6|5868.4|5865.6|5867.6|5864.8|57
1612461370000|2021-02-04 17:56:10|5867.9|5865.1|5868.4|5865.6|5868.4|5865.6|5867.6|5864.8|13
1612461380000|2021-02-04 17:56:20|5868.1|5865.3|5868.4|5865.6|5868.4|5865.6|5867.6|5864.8|6
1612461390000|2021-02-04 17:56:30|||||||||2
1612461400000|2021-02-04 17:56:40|5868.6|5865.8|5869.4|5866.6|5869.4|5866.6|5868.4|5865.6|161
1612461410000|2021-02-04 17:56:50|5869.6|5866.8|5869.4|5866.6|5869.6|5866.8|5869.4|5866.6|21
1612461420000|2021-02-04 17:57:00|5869.6|5866.8|5871.4|5868.6|5871.4|5868.6|5869.6|5866.8|85
1612461430000|2021-02-04 17:57:10|||||||||7
1612461440000|2021-02-04 17:57:20|5871.6|5868.8|5871.9|5869.1|5872.4|5869.6|5871.6|5868.8|13
1612461450000|2021-02-04 17:57:30|5872.4|5869.6|5871.6|5868.8|5872.4|5869.6|5871.6|5868.8|5
1612461460000|2021-02-04 17:57:40|5871.4|5868.6|5870.6|5867.8|5871.4|5868.6|5870.6|5867.8|38
1612461470000|2021-02-04 17:57:50|5870.4|5867.6|5869.9|5867.1|5870.4|5867.6|5869.6|5866.8|93
1612461480000|2021-02-04 17:58:00|5869.6|5866.8|5870.4|5867.6|5870.6|5867.8|5869.6|5866.8|33
1612461490000|2021-02-04 17:58:10|5870.6|5867.8|5870.6|5867.8|5870.6|5867.8|5870.6|5867.8|6
1612461500000|2021-02-04 17:58:20|5868.6|5865.8|5868.6|5865.8|5868.6|5865.8|5868.6|5865.8|42
1612461510000|2021-02-04 17:58:30|5868.7|5865.9|5868.6|5865.8|5868.7|5865.9|5868.6|5865.8|1
1612461530000|2021-02-04 17:58:50|5868.9|5866.1|5869.4|5866.6|5869.7|5866.9|5868.9|5866.1|31
1612461540000|2021-02-04 17:59:00|5869.6|5866.8|5870.4|5867.6|5870.4|5867.6|5869.6|5866.8|21
1612461550000|2021-02-04 17:59:10|5869.6|5866.8|5869.6|5866.8|5869.6|5866.8|5869.6|5866.8|19
1612461560000|2021-02-04 17:59:20|5870.4|5867.6|5870.4|5867.6|5870.4|5867.6|5870.4|5867.6|5
1612461570000|2021-02-04 17:59:30|5870.1|5867.3|5870.4|5867.6|5870.4|5867.6|5870.1|5867.3|12
1612461580000|2021-02-04 17:59:40|5870.1|5867.3|5870.4|5867.6|5870.4|5867.6|5870.1|5867.3|3
1612461590000|2021-02-04 17:59:50|5870.1|5867.3|5870.1|5867.3|5870.4|5867.6|5870.1|5867.3|10
1612461600000|2021-02-04 18:00:00|5870.4|5867.6|5870.4|5867.6|5870.4|5867.6|5869.1|5866.3|80
1612461610000|2021-02-04 18:00:10|5869.7|5866.9|5868.9|5866.1|5869.7|5866.9|5868.6|5865.8|20
1612461620000|2021-02-04 18:00:20|5868.6|5865.8|5869.4|5866.6|5869.4|5866.6|5868.1|5865.3|7
1612461630000|2021-02-04 18:00:30|5869.6|5866.8|5869.6|5866.8|5869.6|5866.8|5869.4|5866.6|55
1612461640000|2021-02-04 18:00:40|||||||||11
1612461650000|2021-02-04 18:00:50|5869.4|5866.6|5870.4|5867.6|5870.4|5867.6|5869.4|5866.6|41
1612461660000|2021-02-04 18:01:00|5869.7|5866.9|5869.6|5866.8|5870.4|5867.6|5869.6|5866.8|74
1612461670000|2021-02-04 18:01:10|5869.7|5866.9|5871.4|5868.6|5871.4|5868.6|5869.7|5866.9|9
1612461690000|2021-02-04 18:01:30|5871.6|5868.8|5871.6|5868.8|5872.4|5869.6|5871.6|5868.8|18
1612461700000|2021-02-04 18:01:40|5871.4|5868.6|5870.6|5867.8|5871.4|5868.6|5870.6|5867.8|5
1612461710000|2021-02-04 18:01:50|5870.4|5867.6|5870.6|5867.8|5870.6|5867.8|5870.4|5867.6|3
1612461720000|2021-02-04 18:02:00|5870.4|5867.6|5869.6|5866.8|5870.4|5867.6|5869.6|5866.8|8
1612461730000|2021-02-04 18:02:10|||||||||2
1612461740000|2021-02-04 18:02:20|5869.9|5867.1|5869.9|5867.1|5870.4|5867.6|5869.6|5866.8|15
1612461750000|2021-02-04 18:02:30|5869.6|5866.8|5870.4|5867.6|5870.4|5867.6|5869.6|5866.8|11
1612461760000|2021-02-04 18:02:40|5870.6|5867.8|5870.6|5867.8|5870.6|5867.8|5869.7|5866.9|98
1612461770000|2021-02-04 18:02:50|||||||||39
1612461780000|2021-02-04 18:03:00|5870.4|5867.6|5872.4|5869.6|5872.4|5869.6|5870.4|5867.6|135
1612461790000|2021-02-04 18:03:10|5872.6|5869.8|5871.6|5868.8|5873.4|5870.6|5871.4|5868.6|77
1612461800000|2021-02-04 18:03:20|5871.9|5869.1|5873.6|5870.8|5874.2|5871.4|5871.9|5869.1|76
1612461810000|2021-02-04 18:03:30|5874.4|5871.6|5874.6|5871.8|5874.6|5871.8|5873.6|5870.8|55
1612461820000|2021-02-04 18:03:40|5874.4|5871.6|5873.6|5870.8|5875.4|5872.6|5873.6|5870.8|31
1612461830000|2021-02-04 18:03:50|5873.4|5870.6|5872.6|5869.8|5873.4|5870.6|5872.6|5869.8|50
1612461840000|2021-02-04 18:04:00|5872.4|5869.6|5872.6|5869.8|5872.9|5870.1|5872.4|5869.6|34
1612461850000|2021-02-04 18:04:10|5872.4|5869.6|5870.1|5867.3|5872.4|5869.6|5869.6|5866.8|23
1612461860000|2021-02-04 18:04:20|5869.6|5866.8|5871.4|5868.6|5871.4|5868.6|5869.6|5866.8|22
1612461870000|2021-02-04 18:04:30|5871.1|5868.3|5871.4|5868.6|5871.4|5868.6|5870.7|5867.9|3
1612461880000|2021-02-04 18:04:40|5871.6|5868.8|5870.4|5867.6|5871.6|5868.8|5870.4|5867.6|6
1612461890000|2021-02-04 18:04:50|5869.9|5867.1|5869.6|5866.8|5869.9|5867.1|5869.6|5866.8|4
1612461900000|2021-02-04 18:05:00|5869.7|5866.9|5871.1|5868.3|5871.1|5868.3|5869.7|5866.9|27
1612461910000|2021-02-04 18:05:10|5871.4|5868.6|5871.4|5868.6|5871.4|5868.6|5870.7|5867.9|9
1612461920000|2021-02-04 18:05:20|5871.1|5868.3|5871.6|5868.8|5871.9|5869.1|5870.7|5867.9|50
1612461930000|2021-02-04 18:05:30|5871.7|5868.9|5872.4|5869.6|5872.6|5869.8|5871.7|5868.9|8
1612461940000|2021-02-04 18:05:40|5872.6|5869.8|5872.6|5869.8|5872.6|5869.8|5872.6|5869.8|4
1612461950000|2021-02-04 18:05:50|5873.4|5870.6|5872.7|5869.9|5873.6|5870.8|5872.6|5869.8|22
1612461960000|2021-02-04 18:06:00|5873.1|5870.3|5874.4|5871.6|5874.4|5871.6|5873.1|5870.3|16
1612461970000|2021-02-04 18:06:10|5875.4|5872.6|5878.6|5875.8|5878.7|5875.9|5875.4|5872.6|262
1612461980000|2021-02-04 18:06:20|5878.9|5876.1|5877.9|5875.1|5878.9|5876.1|5877.4|5874.6|269
1612461990000|2021-02-04 18:06:30|5878.4|5875.6|5879.6|5876.8|5880.6|5877.8|5877.9|5875.1|416
1612462000000|2021-02-04 18:06:40|5879.9|5877.1|5879.4|5876.6|5880.4|5877.6|5878.4|5875.6|90
1612462010000|2021-02-04 18:06:50|5879.6|5876.8|5878.4|5875.6|5879.6|5876.8|5877.9|5875.1|14
1612462020000|2021-02-04 18:07:00|5878.6|5875.8|5879.1|5876.3|5879.4|5876.6|5878.6|5875.8|60
1612462030000|2021-02-04 18:07:10|5879.4|5876.6|5879.9|5877.1|5880.6|5877.8|5879.4|5876.6|151
1612462040000|2021-02-04 18:07:20|5879.6|5876.8|5879.9|5877.1|5879.9|5877.1|5879.4|5876.6|51
1612462050000|2021-02-04 18:07:30|5880.4|5877.6|5879.9|5877.1|5880.4|5877.6|5879.6|5876.8|19
1612462060000|2021-02-04 18:07:40|5880.4|5877.6|5878.7|5875.9|5880.4|5877.6|5878.7|5875.9|83
1612462070000|2021-02-04 18:07:50|5878.6|5875.8|5878.4|5875.6|5878.6|5875.8|5877.4|5874.6|38
1612462080000|2021-02-04 18:08:00|5878.1|5875.3|5877.6|5874.8|5878.4|5875.6|5876.6|5873.8|28
1612462090000|2021-02-04 18:08:10|5877.4|5874.6|5880.1|5877.3|5880.3|5877.5|5877.4|5874.6|957
1612462100000|2021-02-04 18:08:20|||||||||5
1612462110000|2021-02-04 18:08:30|5880.4|5877.6|5879.4|5876.6|5880.4|5877.6|5879.4|5876.6|62
1612462120000|2021-02-04 18:08:40|5879.8|5877|5880.1|5877.3|5880.1|5877.3|5879.8|5877|2
1612462130000|2021-02-04 18:08:50|5880.3|5877.5|5879.8|5877|5880.4|5877.6|5879.8|5877|42
1612462140000|2021-02-04 18:09:00|5879.4|5876.6|5880.4|5877.6|5880.4|5877.6|5879.4|5876.6|61
1612462150000|2021-02-04 18:09:10|5880.3|5877.5|5879.9|5877.1|5880.3|5877.5|5879.9|5877.1|23
1612462160000|2021-02-04 18:09:20|5880.3|5877.5|5880.1|5877.3|5880.3|5877.5|5879.4|5876.6|43
1612462170000|2021-02-04 18:09:30|5880.3|5877.5|5880.3|5877.5|5880.4|5877.6|5879.8|5877|37
1612462180000|2021-02-04 18:09:40|5879.9|5877.1|5879.4|5876.6|5879.9|5877.1|5879.3|5876.5|8
1612462190000|2021-02-04 18:09:50|5879.3|5876.5|5879.3|5876.5|5879.3|5876.5|5878.4|5875.6|9
1612462200000|2021-02-04 18:10:00|5879.4|5876.6|5880.3|5877.5|5880.4|5877.6|5879.4|5876.6|21
1612462210000|2021-02-04 18:10:10|5879.8|5877|5879.4|5876.6|5879.8|5877|5879.4|5876.6|7
1612462220000|2021-02-04 18:10:20|5879.8|5877|5879.4|5876.6|5879.8|5877|5879.4|5876.6|0
1612462230000|2021-02-04 18:10:30|5879.3|5876.5|5878.4|5875.6|5879.3|5876.5|5878.4|5875.6|8
1612462240000|2021-02-04 18:10:40|5878.8|5876|5879.1|5876.3|5879.1|5876.3|5878.8|5876|3
1612462250000|2021-02-04 18:10:50|5879.4|5876.6|5879.4|5876.6|5879.8|5877|5879.4|5876.6|10
1612462260000|2021-02-04 18:11:00|5879.9|5877.1|5880.4|5877.6|5880.4|5877.6|5879.8|5877|11
1612462270000|2021-02-04 18:11:10|5880.1|5877.3|5880.4|5877.6|5880.4|5877.6|5880.1|5877.3|7
1612462280000|2021-02-04 18:11:20|5880.3|5877.5|5879.9|5877.1|5880.3|5877.5|5879.4|5876.6|19
1612462290000|2021-02-04 18:11:30|5880.3|5877.5|5879.4|5876.6|5880.3|5877.5|5879.4|5876.6|5
1612462310000|2021-02-04 18:11:50|5879.6|5876.8|5880.3|5877.5|5880.3|5877.5|5879.4|5876.6|9
1612462320000|2021-02-04 18:12:00|5880.4|5877.6|5880.4|5877.6|5880.4|5877.6|5880.3|5877.5|98
1612462330000|2021-02-04 18:12:10|5880.3|5877.5|5880.3|5877.5|5880.3|5877.5|5879.9|5877.1|7
1612462340000|2021-02-04 18:12:20|5879.8|5877|5879.9|5877.1|5880.3|5877.5|5879.8|5877|13
1612462350000|2021-02-04 18:12:30|5880.3|5877.5|5880.3|5877.5|5880.4|5877.6|5880.3|5877.5|44
1612462360000|2021-02-04 18:12:40|5880.4|5877.6|5879.4|5876.6|5880.4|5877.6|5879.4|5876.6|245
1612462370000|2021-02-04 18:12:50|||||||||7
1612462380000|2021-02-04 18:13:00|5879.8|5877|5879.8|5877|5880.3|5877.5|5879.8|5877|18
1612462390000|2021-02-04 18:13:10|5880.1|5877.3|5879.3|5876.5|5880.3|5877.5|5878.9|5876.1|120
1612462400000|2021-02-04 18:13:20|5879.1|5876.3|5879.1|5876.3|5879.3|5876.5|5878.4|5875.6|8
1612462410000|2021-02-04 18:13:30|5878.8|5876|5878.1|5875.3|5878.8|5876|5877.3|5874.5|9
1612462420000|2021-02-04 18:13:40|5878.4|5875.6|5878.3|5875.5|5878.4|5875.6|5878.3|5875.5|14
1612462430000|2021-02-04 18:13:50|5878.4|5875.6|5878.4|5875.6|5878.4|5875.6|5878.4|5875.6|7
1612462440000|2021-02-04 18:14:00|5878.3|5875.5|5879.1|5876.3|5879.3|5876.5|5877.4|5874.6|186
1612462450000|2021-02-04 18:14:10|5878.8|5876|5878.8|5876|5879.3|5876.5|5878.4|5875.6|22
1612462460000|2021-02-04 18:14:20|5879.1|5876.3|5880.3|5877.5|5880.3|5877.5|5878.4|5875.6|13
1612462470000|2021-02-04 18:14:30|5880.4|5877.6|5880.4|5877.6|5880.4|5877.6|5880.4|5877.6|26
1612462480000|2021-02-04 18:14:40|5880.3|5877.5|5879.4|5876.6|5880.3|5877.5|5879.3|5876.5|91
1612462490000|2021-02-04 18:14:50|5879.3|5876.5|5879.3|5876.5|5879.3|5876.5|5879.3|5876.5|4
1612462500000|2021-02-04 18:15:00|5879.4|5876.6|5880.3|5877.5|5880.3|5877.5|5879.4|5876.6|60
1612462510000|2021-02-04 18:15:10|5880.4|5877.6|5880.4|5877.6|5880.4|5877.6|5880.4|5877.6|22
1612462520000|2021-02-04 18:15:20|5880.3|5877.5|5879.9|5877.1|5880.3|5877.5|5879.9|5877.1|247
1612462530000|2021-02-04 18:15:30|5879.8|5877|5878.3|5875.5|5879.8|5877|5876.3|5873.5|109
1612462540000|2021-02-04 18:15:40|5878.4|5875.6|5877.4|5874.6|5878.4|5875.6|5877.4|5874.6|5
1612462550000|2021-02-04 18:15:50|5877.1|5874.3|5878.3|5875.5|5878.3|5875.5|5876.3|5873.5|50
1612462560000|2021-02-04 18:16:00|5878.4|5875.6|5877.4|5874.6|5878.4|5875.6|5877.4|5874.6|60
1612462570000|2021-02-04 18:16:10|5877.3|5874.5|5877.8|5875|5878.4|5875.6|5877.3|5874.5|68
1612462580000|2021-02-04 18:16:20|5878.1|5875.3|5880.3|5877.5|5880.4|5877.6|5878.1|5875.3|112
1612462590000|2021-02-04 18:16:30|5880.4|5877.6|5880.4|5877.6|5880.4|5877.6|5880.4|5877.6|27
1612462600000|2021-02-04 18:16:40|5880.3|5877.5|5880.4|5877.6|5880.4|5877.6|5880.3|5877.5|60
1612462610000|2021-02-04 18:16:50|5880.3|5877.5|5879.1|5876.3|5880.3|5877.5|5878.4|5875.6|36
1612462620000|2021-02-04 18:17:00|5879.3|5876.5|5880.4|5877.6|5880.4|5877.6|5879.3|5876.5|26
1612462630000|2021-02-04 18:17:10|||||||||37
1612462640000|2021-02-04 18:17:20|5878.3|5875.5|5878.1|5875.3|5878.4|5875.6|5877.4|5874.6|124
1612462650000|2021-02-04 18:17:30|5878.3|5875.5|5879.1|5876.3|5879.1|5876.3|5878.3|5875.5|25
1612462660000|2021-02-04 18:17:40|5879.3|5876.5|5878.3|5875.5|5879.3|5876.5|5878.3|5875.5|13
1612462670000|2021-02-04 18:17:50|5878.1|5875.3|5877.4|5874.6|5878.1|5875.3|5877.4|5874.6|8
1612462680000|2021-02-04 18:18:00|5877.3|5874.5|5877.3|5874.5|5877.3|5874.5|5877.3|5874.5|8
1612462690000|2021-02-04 18:18:10|5877.4|5874.6|5878.3|5875.5|5878.3|5875.5|5877.4|5874.6|4
1612462700000|2021-02-04 18:18:20|5877.8|5875|5877.4|5874.6|5877.8|5875|5877.4|5874.6|26
1612462710000|2021-02-04 18:18:30|5877.3|5874.5|5878.3|5875.5|5878.3|5875.5|5877.3|5874.5|1
1612462720000|2021-02-04 18:18:40|5878.4|5875.6|5878.4|5875.6|5879.1|5876.3|5878.4|5875.6|22
1612462730000|2021-02-04 18:18:50|5878.3|5875.5|5877.4|5874.6|5878.3|5875.5|5877.3|5874.5|13
1612462740000|2021-02-04 18:19:00|5877.3|5874.5|5877.4|5874.6|5877.8|5875|5877.3|5874.5|16
1612462750000|2021-02-04 18:19:10|5877.3|5874.5|5877.4|5874.6|5877.4|5874.6|5877.3|5874.5|4
1612462760000|2021-02-04 18:19:20|||||||||1
1612462770000|2021-02-04 18:19:30|5877.3|5874.5|5878.3|5875.5|5879.1|5876.3|5877.3|5874.5|35
1612462780000|2021-02-04 18:19:40|5878.4|5875.6|5878.4|5875.6|5878.8|5876|5878.3|5875.5|35
1612462790000|2021-02-04 18:19:50|5878.3|5875.5|5878.3|5875.5|5878.3|5875.5|5878.3|5875.5|18
1612462800000|2021-02-04 18:20:00|5878.4|5875.6|5879.4|5876.6|5880.3|5877.5|5878.4|5875.6|18
1612462810000|2021-02-04 18:20:10|5880.3|5877.5|5880.3|5877.5|5880.3|5877.5|5880.3|5877.5|2
1612462820000|2021-02-04 18:20:20|5880.4|5877.6|5880.4|5877.6|5880.4|5877.6|5880.4|5877.6|29
1612462830000|2021-02-04 18:20:30|5880.3|5877.5|5880.3|5877.5|5880.3|5877.5|5879.4|5876.6|5
1612462840000|2021-02-04 18:20:40|5879.9|5877.1|5879.9|5877.1|5879.9|5877.1|5879.9|5877.1|2
1612462850000|2021-02-04 18:20:50|5880.3|5877.5|5880.3|5877.5|5880.3|5877.5|5880.3|5877.5|0
1612462860000|2021-02-04 18:21:00|5880.4|5877.6|5880.3|5877.5|5880.4|5877.6|5880.3|5877.5|53
1612462870000|2021-02-04 18:21:10|5879.3|5876.5|5879.1|5876.3|5879.3|5876.5|5878.4|5875.6|7
1612462880000|2021-02-04 18:21:20|5879.3|5876.5|5879.3|5876.5|5879.3|5876.5|5879.3|5876.5|27
1612462890000|2021-02-04 18:21:30|5879.4|5876.6|5879.4|5876.6|5879.4|5876.6|5879.4|5876.6|3
1612462900000|2021-02-04 18:21:40|5879.6|5876.8|5880.4|5877.6|5880.4|5877.6|5879.6|5876.8|16
1612462910000|2021-02-04 18:21:50|5880.3|5877.5|5880.3|5877.5|5880.3|5877.5|5880.3|5877.5|34
1612462920000|2021-02-04 18:22:00|5880.4|5877.6|5878.9|5876.1|5880.4|5877.6|5878.4|5875.6|179
1612462930000|2021-02-04 18:22:10|5879.4|5876.6|5879.8|5877|5879.9|5877.1|5879.4|5876.6|7
1612462940000|2021-02-04 18:22:20|5879.4|5876.6|5879.4|5876.6|5879.4|5876.6|5879.4|5876.6|5
1612462950000|2021-02-04 18:22:30|5879.8|5877|5879.4|5876.6|5879.8|5877|5879.4|5876.6|7
1612462960000|2021-02-04 18:22:40|5879.8|5877|5879.4|5876.6|5879.8|5877|5879.4|5876.6|0
1612462970000|2021-02-04 18:22:50|5879.8|5877|5880.1|5877.3|5880.1|5877.3|5879.4|5876.6|0
1612462980000|2021-02-04 18:23:00|5880.3|5877.5|5880.4|5877.6|5880.4|5877.6|5880.3|5877.5|12
1612462990000|2021-02-04 18:23:10|5880.3|5877.5|5879.3|5876.5|5880.3|5877.5|5879.3|5876.5|15
1612463000000|2021-02-04 18:23:20|5878.4|5875.6|5878.4|5875.6|5878.8|5876|5878.4|5875.6|2
1612463010000|2021-02-04 18:23:30|5878.3|5875.5|5878.3|5875.5|5878.3|5875.5|5878.3|5875.5|17
1612463020000|2021-02-04 18:23:40|5877.6|5874.8|5877.6|5874.8|5877.6|5874.8|5877.6|5874.8|19
1612463030000|2021-02-04 18:23:50|5877.3|5874.5|5877.3|5874.5|5877.3|5874.5|5877.3|5874.5|2
1612463040000|2021-02-04 18:24:00|5877.6|5874.8|5877.3|5874.5|5878.1|5875.3|5877.3|5874.5|4
1612463050000|2021-02-04 18:24:10|5877.8|5875|5880.1|5877.3|5880.3|5877.5|5877.8|5875|1622
1612463060000|2021-02-04 18:24:20|5879.4|5876.6|5879.4|5876.6|5879.4|5876.6|5879.4|5876.6|15
1612463070000|2021-02-04 18:24:30|5879.3|5876.5|5879.8|5877|5880.1|5877.3|5879.3|5876.5|9
1612463080000|2021-02-04 18:24:40|5879.4|5876.6|5879.4|5876.6|5880.3|5877.5|5879.3|5876.5|58
1612463090000|2021-02-04 18:24:50|5879.3|5876.5|5879.3|5876.5|5879.3|5876.5|5878.4|5875.6|38
1612463100000|2021-02-04 18:25:00|5879.4|5876.6|5879.3|5876.5|5880.3|5877.5|5879.3|5876.5|55
1612463110000|2021-02-04 18:25:10|||||||||4
1612463120000|2021-02-04 18:25:20|||||||||1
1612463130000|2021-02-04 18:25:30|5879.1|5876.3|5879.3|5876.5|5880.1|5877.3|5878.3|5875.5|77
1612463140000|2021-02-04 18:25:40|5879.4|5876.6|5879.3|5876.5|5879.8|5877|5879.3|5876.5|16
1612463150000|2021-02-04 18:25:50|5879.4|5876.6|5879.8|5877|5879.8|5877|5879.4|5876.6|44
1612463160000|2021-02-04 18:26:00|5880.1|5877.3|5880.4|5877.6|5880.4|5877.6|5879.4|5876.6|33
1612463170000|2021-02-04 18:26:10|5880.3|5877.5|5878.4|5875.6|5881.4|5878.6|5878.4|5875.6|54
1612463180000|2021-02-04 18:26:20|5878.3|5875.5|5878.1|5875.3|5878.3|5875.5|5878.1|5875.3|25
1612463190000|2021-02-04 18:26:30|5878.3|5875.5|5878.4|5875.6|5878.4|5875.6|5878.3|5875.5|19
1612463200000|2021-02-04 18:26:40|5878.8|5876|5879.1|5876.3|5879.1|5876.3|5878.8|5876|0
1612463210000|2021-02-04 18:26:50|5878.6|5875.8|5880.6|5877.8|5880.8|5878|5878.3|5875.5|147
1612463220000|2021-02-04 18:27:00|5880.8|5878|5880.3|5877.5|5881.4|5878.6|5879.4|5876.6|358
1612463230000|2021-02-04 18:27:10|5880.8|5878|5881.3|5878.5|5881.3|5878.5|5880.3|5877.5|64
1612463240000|2021-02-04 18:27:20|5881.1|5878.3|5880.8|5878|5881.1|5878.3|5880.8|5878|20
1612463250000|2021-02-04 18:27:30|5881.1|5878.3|5881.3|5878.5|5881.3|5878.5|5880.3|5877.5|58
1612463260000|2021-02-04 18:27:40|5881.4|5878.6|5881.4|5878.6|5881.4|5878.6|5881.4|5878.6|5
1612463270000|2021-02-04 18:27:50|5881.3|5878.5|5881.3|5878.5|5881.3|5878.5|5881.3|5878.5|58
1612463280000|2021-02-04 18:28:00|5881.1|5878.3|5881.3|5878.5|5881.3|5878.5|5880.8|5878|21
1612463290000|2021-02-04 18:28:10|5880.8|5878|5881.1|5878.3|5881.1|5878.3|5880.3|5877.5|18
1612463300000|2021-02-04 18:28:20|5880.8|5878|5881.1|5878.3|5881.1|5878.3|5880.4|5877.6|10
1612463310000|2021-02-04 18:28:30|5880.8|5878|5880.8|5878|5881.1|5878.3|5880.8|5878|13
1612463320000|2021-02-04 18:28:40|5881.1|5878.3|5881.1|5878.3|5881.1|5878.3|5880.8|5878|2
1612463330000|2021-02-04 18:28:50|5881.3|5878.5|5880.8|5878|5881.3|5878.5|5880.3|5877.5|51
1612463340000|2021-02-04 18:29:00|5881.1|5878.3|5881.3|5878.5|5882.4|5879.6|5881.1|5878.3|75
1612463350000|2021-02-04 18:29:10|||||||||2
1612463360000|2021-02-04 18:29:20|5881.4|5878.6|5882.1|5879.3|5882.1|5879.3|5881.4|5878.6|2
1612463370000|2021-02-04 18:29:30|5882.3|5879.5|5882.1|5879.3|5882.3|5879.5|5881.6|5878.8|22
1612463380000|2021-02-04 18:29:40|5882.3|5879.5|5882.3|5879.5|5882.3|5879.5|5882.3|5879.5|13
1612463390000|2021-02-04 18:29:50|5882.4|5879.6|5884.3|5881.5|5884.4|5881.6|5882.4|5879.6|93
1612463400000|2021-02-04 18:30:00|5884.4|5881.6|5886.1|5883.3|5886.3|5883.5|5884.4|5881.6|188
1612463410000|2021-02-04 18:30:10|5886.3|5883.5|5887.1|5884.3|5887.3|5884.5|5886.3|5883.5|68
1612463420000|2021-02-04 18:30:20|5886.8|5884|5889.1|5886.3|5889.1|5886.3|5886.8|5884|152
1612463430000|2021-02-04 18:30:30|5888.4|5885.6|5890.3|5887.5|5891.1|5888.3|5888.1|5885.3|253
1612463440000|2021-02-04 18:30:40|5890.4|5887.6|5891.4|5888.6|5892.3|5889.5|5890.4|5887.6|86
1612463450000|2021-02-04 18:30:50|5892.1|5889.3|5888.3|5885.5|5892.3|5889.5|5888.3|5885.5|233
1612463460000|2021-02-04 18:31:00|5888.4|5885.6|5887.3|5884.5|5889.1|5886.3|5886.8|5884|48
1612463470000|2021-02-04 18:31:10|5886.4|5883.6|5890.1|5887.3|5890.1|5887.3|5886.4|5883.6|94
1612463480000|2021-02-04 18:31:20|5890.3|5887.5|5889.4|5886.6|5890.3|5887.5|5888.3|5885.5|141
1612463490000|2021-02-04 18:31:30|5889.1|5886.3|5889.3|5886.5|5889.3|5886.5|5888.3|5885.5|25
1612463500000|2021-02-04 18:31:40|5888.1|5885.3|5890.8|5888|5891.1|5888.3|5888.1|5885.3|116
1612463510000|2021-02-04 18:31:50|5891|5888.2|5889.3|5886.5|5891.1|5888.3|5889.3|5886.5|19
1612463520000|2021-02-04 18:32:00|5889.1|5886.3|5890.1|5887.3|5890.1|5887.3|5889.1|5886.3|29
1612463530000|2021-02-04 18:32:10|5889.8|5887|5891.1|5888.3|5891.4|5888.6|5889.8|5887|185
1612463540000|2021-02-04 18:32:20|5891.3|5888.5|5892.3|5889.5|5892.4|5889.6|5891.3|5888.5|68
1612463550000|2021-02-04 18:32:30|5892.4|5889.6|5892.3|5889.5|5893.3|5890.5|5892.3|5889.5|45
1612463560000|2021-02-04 18:32:40|5892.1|5889.3|5892.1|5889.3|5892.1|5889.3|5892.1|5889.3|0
1612463570000|2021-02-04 18:32:50|5892.3|5889.5|5893.3|5890.5|5893.3|5890.5|5892.3|5889.5|9
1612463580000|2021-02-04 18:33:00|5894.3|5891.5|5894.3|5891.5|5894.3|5891.5|5893.8|5891|78
1612463590000|2021-02-04 18:33:10|5895.1|5892.3|5895.1|5892.3|5895.3|5892.5|5894.3|5891.5|79
1612463600000|2021-02-04 18:33:20|5895.3|5892.5|5894.8|5892|5895.4|5892.6|5894.8|5892|36
1612463610000|2021-02-04 18:33:30|5895.1|5892.3|5896.3|5893.5|5896.3|5893.5|5895.1|5892.3|118
1612463620000|2021-02-04 18:33:40|5897.1|5894.3|5896.3|5893.5|5897.1|5894.3|5896.3|5893.5|13
1612463630000|2021-02-04 18:33:50|5896.1|5893.3|5895.8|5893|5896.1|5893.3|5895.4|5892.6|66
1612463640000|2021-02-04 18:34:00|5896.1|5893.3|5892.4|5889.6|5896.1|5893.3|5892.3|5889.5|357
1612463650000|2021-02-04 18:34:10|5892.8|5890|5892.3|5889.5|5893.1|5890.3|5892.3|5889.5|52
1612463660000|2021-02-04 18:34:20|5892.1|5889.3|5892.1|5889.3|5892.8|5890|5891.1|5888.3|128
1612463670000|2021-02-04 18:34:30|5892.3|5889.5|5893.1|5890.3|5893.1|5890.3|5891.3|5888.5|88
1612463680000|2021-02-04 18:34:40|||||||||9
1612463690000|2021-02-04 18:34:50|||||||||28
1612463700000|2021-02-04 18:35:00|||||||||70
1612463710000|2021-02-04 18:35:10|5893.3|5890.5|5895.1|5892.3|5895.1|5892.3|5893.1|5890.3|508
1612463720000|2021-02-04 18:35:20|5894.6|5891.8|5895.3|5892.5|5895.3|5892.5|5894.3|5891.5|29
1612463730000|2021-02-04 18:35:30|5896|5893.2|5895.3|5892.5|5896.3|5893.5|5895.3|5892.5|104
1612463740000|2021-02-04 18:35:40|5895.1|5892.3|5894.1|5891.3|5895.1|5892.3|5894.1|5891.3|127
1612463750000|2021-02-04 18:35:50|||||||||83
1612463760000|2021-02-04 18:36:00|5894.5|5891.7|5894.1|5891.3|5894.5|5891.7|5894.1|5891.3|40
1612463770000|2021-02-04 18:36:10|5894.6|5891.8|5894.3|5891.5|5894.6|5891.8|5894.1|5891.3|76
1612463780000|2021-02-04 18:36:20|5894.1|5891.3|5894.8|5892|5895.3|5892.5|5894.1|5891.3|124
1612463790000|2021-02-04 18:36:30|5894.6|5891.8|5895.1|5892.3|5895.1|5892.3|5894.1|5891.3|10
1612463800000|2021-02-04 18:36:40|5895.3|5892.5|5895.3|5892.5|5895.3|5892.5|5895.3|5892.5|1
1612463810000|2021-02-04 18:36:50|5896.1|5893.3|5896.1|5893.3|5896.1|5893.3|5896.1|5893.3|74
1612463820000|2021-02-04 18:37:00|5896.3|5893.5|5896.1|5893.3|5896.3|5893.5|5896.1|5893.3|29
1612463830000|2021-02-04 18:37:10|5896.3|5893.5|5896.3|5893.5|5896.3|5893.5|5896.3|5893.5|0
1612463840000|2021-02-04 18:37:20|5896.1|5893.3|5895.1|5892.3|5896.1|5893.3|5895.1|5892.3|18
1612463850000|2021-02-04 18:37:30|5894.8|5892|5895.1|5892.3|5895.1|5892.3|5894.3|5891.5|12
1612463860000|2021-02-04 18:37:40|5894.8|5892|5895.1|5892.3|5895.1|5892.3|5894.8|5892|12
1612463870000|2021-02-04 18:37:50|5894.1|5891.3|5894.1|5891.3|5894.1|5891.3|5894.1|5891.3|1
1612463880000|2021-02-04 18:38:00|5894.4|5891.6|5894.4|5891.6|5894.4|5891.6|5894.4|5891.6|0
1612463890000|2021-02-04 18:38:10|5894.3|5891.5|5894.1|5891.3|5895.3|5892.5|5894.1|5891.3|243
1612463900000|2021-02-04 18:38:20|5894.3|5891.5|5895.4|5892.6|5895.4|5892.6|5894.3|5891.5|134
1612463910000|2021-02-04 18:38:30|5895.3|5892.5|5895.3|5892.5|5896.1|5893.3|5895.1|5892.3|133
1612463920000|2021-02-04 18:38:40|5896.1|5893.3|5894.1|5891.3|5896.1|5893.3|5894.1|5891.3|48
1612463930000|2021-02-04 18:38:50|5894.4|5891.6|5894.3|5891.5|5895.1|5892.3|5894.3|5891.5|42
1612463940000|2021-02-04 18:39:00|5895|5892.2|5890.3|5887.5|5895.1|5892.3|5890.3|5887.5|143
1612463950000|2021-02-04 18:39:10|5890.8|5888|5890.1|5887.3|5891.3|5888.5|5889.4|5886.6|96
1612463960000|2021-02-04 18:39:20|5890.3|5887.5|5891.1|5888.3|5891.1|5888.3|5889.8|5887|127
1612463970000|2021-02-04 18:39:30|5891.3|5888.5|5891.1|5888.3|5891.3|5888.5|5890.8|5888|15
1612463980000|2021-02-04 18:39:40|5891.3|5888.5|5892.4|5889.6|5892.6|5889.8|5891.3|5888.5|60
1612463990000|2021-02-04 18:39:50|5892|5889.2|5891.1|5888.3|5892.1|5889.3|5891.1|5888.3|4
1612464000000|2021-02-04 18:40:00|5891.3|5888.5|5890.8|5888|5893.1|5890.3|5890.8|5888|48
1612464010000|2021-02-04 18:40:10|5890.4|5887.6|5890.3|5887.5|5890.6|5887.8|5890.1|5887.3|9
1612464020000|2021-02-04 18:40:20|5890.6|5887.8|5891.3|5888.5|5891.5|5888.7|5890.3|5887.5|13
1612464030000|2021-02-04 18:40:30|5891.1|5888.3|5890.4|5887.6|5891.3|5888.5|5890.4|5887.6|12
1612464040000|2021-02-04 18:40:40|5890.1|5887.3|5889.3|5886.5|5890.1|5887.3|5889.3|5886.5|9
1612464050000|2021-02-04 18:40:50|5889|5886.2|5888.1|5885.3|5889|5886.2|5888.1|5885.3|23
1612464060000|2021-02-04 18:41:00|5888.3|5885.5|5886.8|5884|5888.3|5885.5|5886.4|5883.6|57
1612464070000|2021-02-04 18:41:10|5887.1|5884.3|5885.1|5882.3|5887.3|5884.5|5884.5|5881.7|224
1612464080000|2021-02-04 18:41:20|5885.3|5882.5|5885.1|5882.3|5885.3|5882.5|5884.8|5882|65
1612464090000|2021-02-04 18:41:30|5884.8|5882|5884.1|5881.3|5885.1|5882.3|5883.3|5880.5|139
1612464100000|2021-02-04 18:41:40|5883.8|5881|5882.3|5879.5|5884.3|5881.5|5882.3|5879.5|360
1612464110000|2021-02-04 18:41:50|5882.1|5879.3|5882.3|5879.5|5882.3|5879.5|5881.4|5878.6|13
1612464120000|2021-02-04 18:42:00|5882.4|5879.6|5882.3|5879.5|5883.4|5880.6|5881.5|5878.7|45
1612464130000|2021-02-04 18:42:10|5881.9|5879.1|5880.8|5878|5881.9|5879.1|5880.3|5877.5|32
1612464140000|2021-02-04 18:42:20|5880.3|5877.5|5880.4|5877.6|5880.4|5877.6|5878.8|5876|84
1612464150000|2021-02-04 18:42:30|5880.5|5877.7|5881.1|5878.3|5882.4|5879.6|5880.3|5877.5|205
1612464160000|2021-02-04 18:42:40|5881.3|5878.5|5879.3|5876.5|5881.3|5878.5|5879.3|5876.5|30
1612464170000|2021-02-04 18:42:50|5878.4|5875.6|5876.4|5873.6|5878.4|5875.6|5875.3|5872.5|123
1612464180000|2021-02-04 18:43:00|5876.3|5873.5|5876.8|5874|5877.3|5874.5|5875.4|5872.6|29
1612464190000|2021-02-04 18:43:10|5876.4|5873.6|5879.8|5877|5879.8|5877|5876.4|5873.6|24
1612464200000|2021-02-04 18:43:20|5880.3|5877.5|5882|5879.2|5882.3|5879.5|5879.8|5877|104
1612464210000|2021-02-04 18:43:30|5882.3|5879.5|5883.6|5880.8|5884.1|5881.3|5882.3|5879.5|86
1612464220000|2021-02-04 18:43:40|5883.3|5880.5|5882.3|5879.5|5883.3|5880.5|5881.8|5879|60
1612464230000|2021-02-04 18:43:50|5882.1|5879.3|5884.8|5882|5884.8|5882|5882.1|5879.3|28
1612464240000|2021-02-04 18:44:00|5884.6|5881.8|5885.3|5882.5|5885.3|5882.5|5884.3|5881.5|29
1612464250000|2021-02-04 18:44:10|5885.1|5882.3|5886.5|5883.7|5887|5884.2|5884.3|5881.5|43
1612464260000|2021-02-04 18:44:20|5887.1|5884.3|5886.6|5883.8|5887.3|5884.5|5886.3|5883.5|8
1612464270000|2021-02-04 18:44:30|5886.3|5883.5|5886.3|5883.5|5886.3|5883.5|5886.3|5883.5|0
1612464280000|2021-02-04 18:44:40|5886.8|5884|5886.3|5883.5|5886.8|5884|5885.3|5882.5|141
1612464290000|2021-02-04 18:44:50|5885.6|5882.8|5885.3|5882.5|5886.3|5883.5|5885.3|5882.5|26
1612464300000|2021-02-04 18:45:00|5885.6|5882.8|5885.8|5883|5886.4|5883.6|5885.6|5882.8|54
1612464310000|2021-02-04 18:45:10|5886|5883.2|5885.3|5882.5|5886.1|5883.3|5885.3|5882.5|0
1612464320000|2021-02-04 18:45:20|5885.1|5882.3|5883.1|5880.3|5885.1|5882.3|5883.1|5880.3|28
1612464330000|2021-02-04 18:45:30|5882.4|5879.6|5880.1|5877.3|5882.4|5879.6|5880.1|5877.3|34
1612464340000|2021-02-04 18:45:40|5880.3|5877.5|5880.1|5877.3|5880.3|5877.5|5880.1|5877.3|6
1612464350000|2021-02-04 18:45:50|5879.3|5876.5|5880.1|5877.3|5880.1|5877.3|5879.3|5876.5|44
1612464360000|2021-02-04 18:46:00|5880.3|5877.5|5882.3|5879.5|5882.3|5879.5|5880.3|5877.5|15
1612464370000|2021-02-04 18:46:10|5881.8|5879|5881.3|5878.5|5881.8|5879|5881.3|5878.5|11
1612464380000|2021-02-04 18:46:20|5881.6|5878.8|5880.6|5877.8|5882.1|5879.3|5880.6|5877.8|21
1612464390000|2021-02-04 18:46:30|5880.8|5878|5880.3|5877.5|5881.1|5878.3|5880.1|5877.3|29
1612464400000|2021-02-04 18:46:40|5880.1|5877.3|5882.1|5879.3|5882.1|5879.3|5880.1|5877.3|318
1612464410000|2021-02-04 18:46:50|5882.3|5879.5|5883.1|5880.3|5884.1|5881.3|5882.3|5879.5|69
1612464420000|2021-02-04 18:47:00|5883.3|5880.5|5884.1|5881.3|5884.1|5881.3|5883.1|5880.3|15
1612464430000|2021-02-04 18:47:10|5884.4|5881.6|5885.6|5882.8|5886.1|5883.3|5884.4|5881.6|1097
1612464440000|2021-02-04 18:47:20|5885.3|5882.5|5884.1|5881.3|5885.3|5882.5|5884.1|5881.3|49
1612464450000|2021-02-04 18:47:30|5884.3|5881.5|5884.6|5881.8|5884.6|5881.8|5884.3|5881.5|16
1612464460000|2021-02-04 18:47:40|5885|5882.2|5886.1|5883.3|5886.1|5883.3|5885|5882.2|20
1612464470000|2021-02-04 18:47:50|5885.8|5883|5885.3|5882.5|5885.8|5883|5885.3|5882.5|3
1612464480000|2021-02-04 18:48:00|5885.1|5882.3|5884.1|5881.3|5885.1|5882.3|5884.1|5881.3|14
1612464490000|2021-02-04 18:48:10|5884.3|5881.5|5884.6|5881.8|5885.6|5882.8|5884.3|5881.5|17
1612464500000|2021-02-04 18:48:20|5884.3|5881.5|5884.3|5881.5|5884.3|5881.5|5884.3|5881.5|4
1612464510000|2021-02-04 18:48:30|5884.1|5881.3|5884.1|5881.3|5884.1|5881.3|5884.1|5881.3|6
1612464520000|2021-02-04 18:48:40|5883.6|5880.8|5882.5|5879.7|5883.6|5880.8|5882.1|5879.3|41
1612464530000|2021-02-04 18:48:50|5882.3|5879.5|5882.1|5879.3|5882.8|5880|5882.1|5879.3|10
1612464540000|2021-02-04 18:49:00|5882.3|5879.5|5881.8|5879|5882.3|5879.5|5881.8|5879|33
1612464550000|2021-02-04 18:49:10|5881.4|5878.6|5882.1|5879.3|5882.1|5879.3|5881.3|5878.5|9
1612464560000|2021-02-04 18:49:20|5882.3|5879.5|5883.3|5880.5|5883.6|5880.8|5882.3|5879.5|28
1612464570000|2021-02-04 18:49:30|5883.1|5880.3|5882.8|5880|5883.1|5880.3|5882.3|5879.5|8
1612464580000|2021-02-04 18:49:40|||||||||24
1612464590000|2021-02-04 18:49:50|5882.4|5879.6|5882.6|5879.8|5883.1|5880.3|5882.3|5879.5|3
1612464600000|2021-02-04 18:50:00|5882.3|5879.5|5882.6|5879.8|5883.1|5880.3|5882.3|5879.5|19
1612464610000|2021-02-04 18:50:10|5882.3|5879.5|5881.1|5878.3|5883.1|5880.3|5881.1|5878.3|197
1612464620000|2021-02-04 18:50:20|5880.5|5877.7|5880.8|5878|5881|5878.2|5880.1|5877.3|25
1612464630000|2021-02-04 18:50:30|5881|5878.2|5879.1|5876.3|5881|5878.2|5879.1|5876.3|261
1612464640000|2021-02-04 18:50:40|5879.3|5876.5|5879.5|5876.7|5880.1|5877.3|5879.1|5876.3|521
1612464650000|2021-02-04 18:50:50|5879.6|5876.8|5878.3|5875.5|5879.6|5876.8|5878.1|5875.3|185
1612464660000|2021-02-04 18:51:00|5879|5876.2|5879.1|5876.3|5879.1|5876.3|5878.1|5875.3|42
1612464670000|2021-02-04 18:51:10|5879.3|5876.5|5878.1|5875.3|5880.1|5877.3|5878.1|5875.3|39
1612464680000|2021-02-04 18:51:20|5877.8|5875|5878.1|5875.3|5878.1|5875.3|5877.1|5874.3|20
1612464690000|2021-02-04 18:51:30|5877.8|5875|5878.6|5875.8|5878.6|5875.8|5877.6|5874.8|15
1612464700000|2021-02-04 18:51:40|5879.1|5876.3|5879.1|5876.3|5879.3|5876.5|5878.4|5875.6|2
1612464710000|2021-02-04 18:51:50|5878.4|5875.6|5876.8|5874|5878.4|5875.6|5876.4|5873.6|46
1612464720000|2021-02-04 18:52:00|5877.1|5874.3|5877.3|5874.5|5878.1|5875.3|5877.1|5874.3|9
1612464730000|2021-02-04 18:52:10|5877.8|5875|5877.6|5874.8|5877.8|5875|5877.3|5874.5|8
1612464740000|2021-02-04 18:52:20|5877.3|5874.5|5877.1|5874.3|5877.3|5874.5|5876.4|5873.6|63
1612464750000|2021-02-04 18:52:30|5877.3|5874.5|5878.8|5876|5879.1|5876.3|5877.3|5874.5|7
1612464760000|2021-02-04 18:52:40|5879.1|5876.3|5879.6|5876.8|5879.8|5877|5878.6|5875.8|12
1612464770000|2021-02-04 18:52:50|5879.8|5877|5878.8|5876|5879.8|5877|5878.3|5875.5|13
1612464780000|2021-02-04 18:53:00|5878.6|5875.8|5877.6|5874.8|5878.6|5875.8|5876.8|5874|26
1612464790000|2021-02-04 18:53:10|5877.3|5874.5|5877.3|5874.5|5878.1|5875.3|5877.3|5874.5|6
1612464800000|2021-02-04 18:53:20|5877.6|5874.8|5877.8|5875|5878.1|5875.3|5877.3|5874.5|6
1612464810000|2021-02-04 18:53:30|5878.1|5875.3|5877.1|5874.3|5878.1|5875.3|5876.3|5873.5|48
1612464820000|2021-02-04 18:53:40|5877.3|5874.5|5877.8|5875|5878.1|5875.3|5877.1|5874.3|17
1612464830000|2021-02-04 18:53:50|5877.6|5874.8|5876.3|5873.5|5877.6|5874.8|5876.3|5873.5|32
1612464840000|2021-02-04 18:54:00|5876.6|5873.8|5875.4|5872.6|5877.1|5874.3|5875.4|5872.6|67
1612464850000|2021-02-04 18:54:10|5875.1|5872.3|5874.4|5871.6|5875.1|5872.3|5874.3|5871.5|19
1612464860000|2021-02-04 18:54:20|5874.8|5872|5875.4|5872.6|5875.8|5873|5874.4|5871.6|12
1612464870000|2021-02-04 18:54:30|5875.1|5872.3|5874.1|5871.3|5875.1|5872.3|5874.1|5871.3|49
1612464880000|2021-02-04 18:54:40|5874.3|5871.5|5875.6|5872.8|5876.1|5873.3|5874.3|5871.5|17
1612464890000|2021-02-04 18:54:50|5875.3|5872.5|5875.1|5872.3|5875.3|5872.5|5874.8|5872|10
1612464900000|2021-02-04 18:55:00|5874.8|5872|5874.8|5872|5875.3|5872.5|5874.8|5872|7
1612464910000|2021-02-04 18:55:10|5874.4|5871.6|5874.8|5872|5875|5872.2|5874.3|5871.5|7
1612464920000|2021-02-04 18:55:20|5875.1|5872.3|5875.3|5872.5|5875.3|5872.5|5874.4|5871.6|26
1612464930000|2021-02-04 18:55:30|5874.8|5872|5875.8|5873|5876.3|5873.5|5874.4|5871.6|6
1612464940000|2021-02-04 18:55:40|5876.1|5873.3|5876.3|5873.5|5876.3|5873.5|5876.1|5873.3|4
1612464950000|2021-02-04 18:55:50|5875.4|5872.6|5875.9|5873.1|5876.3|5873.5|5875.4|5872.6|10
1612464960000|2021-02-04 18:56:00|5875.8|5873|5875.4|5872.6|5876.3|5873.5|5875.4|5872.6|7
1612464970000|2021-02-04 18:56:10|5875.3|5872.5|5874.4|5871.6|5875.3|5872.5|5874.4|5871.6|8
1612464980000|2021-02-04 18:56:20|5874.3|5871.5|5873.8|5871|5874.3|5871.5|5873.4|5870.6|17
1612464990000|2021-02-04 18:56:30|5873.9|5871.1|5875.4|5872.6|5875.4|5872.6|5873.4|5870.6|21
1612465000000|2021-02-04 18:56:40|5875.8|5873|5874.4|5871.6|5875.8|5873|5874.3|5871.5|23
1612465010000|2021-02-04 18:56:50|5874.3|5871.5|5875.3|5872.5|5876.3|5873.5|5874.3|5871.5|30
1612465020000|2021-02-04 18:57:00|5875.6|5872.8|5875.3|5872.5|5875.6|5872.8|5875.3|5872.5|2
1612465030000|2021-02-04 18:57:10|5876.1|5873.3|5876.3|5873.5|5877.1|5874.3|5876.1|5873.3|51
1612465040000|2021-02-04 18:57:20|5876.6|5873.8|5876.3|5873.5|5876.8|5874|5875.3|5872.5|24
1612465050000|2021-02-04 18:57:30|5876.1|5873.3|5876.1|5873.3|5877.3|5874.5|5876.1|5873.3|30
1612465060000|2021-02-04 18:57:40|5876.3|5873.5|5876.4|5873.6|5876.8|5874|5876.3|5873.5|7
1612465070000|2021-02-04 18:57:50|5876.8|5874|5876.8|5874|5877.1|5874.3|5876.4|5873.6|17
1612465080000|2021-02-04 18:58:00|5877.1|5874.3|5877.4|5874.6|5878.1|5875.3|5877.1|5874.3|24
1612465090000|2021-02-04 18:58:10|5877.8|5875|5878.1|5875.3|5878.1|5875.3|5877.8|5875|4
1612465100000|2021-02-04 18:58:20|||||||||5
1612465110000|2021-02-04 18:58:30|5877.3|5874.5|5877.3|5874.5|5877.3|5874.5|5877.3|5874.5|10
1612465120000|2021-02-04 18:58:40|5878.1|5875.3|5877.4|5874.6|5878.3|5875.5|5877.4|5874.6|5
1612465140000|2021-02-04 18:59:00|5877.1|5874.3|5876.8|5874|5877.1|5874.3|5876.4|5873.6|19
1612465150000|2021-02-04 18:59:10|5877.1|5874.3|5878.1|5875.3|5878.1|5875.3|5877.1|5874.3|17
1612465160000|2021-02-04 18:59:20|5877.4|5874.6|5878.3|5875.5|5878.3|5875.5|5877.4|5874.6|22
1612465170000|2021-02-04 18:59:30|5878.4|5875.6|5878.4|5875.6|5878.8|5876|5878.4|5875.6|8
1612465190000|2021-02-04 18:59:50|5877.8|5875|5877.3|5874.5|5877.8|5875|5876.8|5874|18
1612465200000|2021-02-04 19:00:00|5877.4|5874.6|5877.4|5874.6|5877.4|5874.6|5877.3|5874.5|6
1612465210000|2021-02-04 19:00:10|5877.3|5874.5|5877.4|5874.6|5877.4|5874.6|5877.3|5874.5|3
1612465220000|2021-02-04 19:00:20|5877.8|5875|5877.4|5874.6|5877.8|5875|5877.4|5874.6|33
1612465230000|2021-02-04 19:00:30|||||||||1
1612465240000|2021-02-04 19:00:40|5878.1|5875.3|5878.1|5875.3|5878.3|5875.5|5877.8|5875|13
1612465260000|2021-02-04 19:01:00|5878.3|5875.5|5877.4|5874.6|5878.4|5875.6|5877.4|5874.6|15
1612465270000|2021-02-04 19:01:10|5877.3|5874.5|5875.3|5872.5|5877.3|5874.5|5874.9|5872.1|19
1612465280000|2021-02-04 19:01:20|5874.5|5871.7|5875.3|5872.5|5875.6|5872.8|5874.3|5871.5|35
1612465290000|2021-02-04 19:01:30|5875.6|5872.8|5876.3|5873.5|5876.3|5873.5|5875.6|5872.8|17
1612465300000|2021-02-04 19:01:40|5876.4|5873.6|5877.3|5874.5|5877.3|5874.5|5876.3|5873.5|3
1612465310000|2021-02-04 19:01:50|5877.4|5874.6|5876.1|5873.3|5877.4|5874.6|5876.1|5873.3|25
1612465320000|2021-02-04 19:02:00|5876.3|5873.5|5876.3|5873.5|5876.3|5873.5|5875.3|5872.5|53
1612465330000|2021-02-04 19:02:10|5876.4|5873.6|5878.1|5875.3|5878.1|5875.3|5876.4|5873.6|26
1612465340000|2021-02-04 19:02:20|5878.4|5875.6|5878.4|5875.6|5878.8|5876|5878.4|5875.6|3
1612465350000|2021-02-04 19:02:30|5878.3|5875.5|5878.3|5875.5|5878.3|5875.5|5878.3|5875.5|21
1612465360000|2021-02-04 19:02:40|5878.4|5875.6|5879.1|5876.3|5879.8|5877|5878.4|5875.6|26
1612465370000|2021-02-04 19:02:50|5878.3|5875.5|5878.6|5875.8|5879.1|5876.3|5878.3|5875.5|21
1612465380000|2021-02-04 19:03:00|5878.8|5876|5880.1|5877.3|5880.4|5877.6|5878.8|5876|98
1612465390000|2021-02-04 19:03:10|5879.4|5876.6|5879.1|5876.3|5880.1|5877.3|5878.1|5875.3|42
1612465400000|2021-02-04 19:03:20|5879.3|5876.5|5878.4|5875.6|5880.1|5877.3|5878.3|5875.5|31
1612465410000|2021-02-04 19:03:30|5878.3|5875.5|5879.7|5876.9|5880.1|5877.3|5878.3|5875.5|12
1612465420000|2021-02-04 19:03:40|5879.2|5876.4|5879.2|5876.4|5879.7|5876.9|5879.2|5876.4|12
1612465430000|2021-02-04 19:03:50|5879.1|5876.3|5879.4|5876.6|5880.1|5877.3|5879.1|5876.3|18
1612465440000|2021-02-04 19:04:00|5879.7|5876.9|5879.2|5876.4|5879.7|5876.9|5879.2|5876.4|3
1612465450000|2021-02-04 19:04:10|5879.4|5876.6|5880.7|5877.9|5881.1|5878.3|5879.4|5876.6|10
1612465460000|2021-02-04 19:04:20|5881.1|5878.3|5880.7|5877.9|5881.1|5878.3|5880.2|5877.4|17
1612465470000|2021-02-04 19:04:30|5881.1|5878.3|5880.7|5877.9|5881.1|5878.3|5880.7|5877.9|7
1612465480000|2021-02-04 19:04:40|5881.2|5878.4|5881.2|5878.4|5881.2|5878.4|5881.2|5878.4|1
1612465490000|2021-02-04 19:04:50|5882.2|5879.4|5882.2|5879.4|5882.2|5879.4|5882.1|5879.3|6
1612465500000|2021-02-04 19:05:00|5882.1|5879.3|5882.1|5879.3|5882.1|5879.3|5881.1|5878.3|60
1612465510000|2021-02-04 19:05:10|5881.4|5878.6|5881.7|5878.9|5882.1|5879.3|5881.4|5878.6|9
1612465520000|2021-02-04 19:05:20|5881.4|5878.6|5881.7|5878.9|5882.1|5879.3|5881.2|5878.4|16
1612465530000|2021-02-04 19:05:30|5882.1|5879.3|5881.6|5878.8|5882.1|5879.3|5881.2|5878.4|6
1612465540000|2021-02-04 19:05:40|5882|5879.2|5882.1|5879.3|5882.1|5879.3|5882|5879.2|5
1612465550000|2021-02-04 19:05:50|5882.6|5879.8|5883.1|5880.3|5884.1|5881.3|5882.6|5879.8|39
1612465560000|2021-02-04 19:06:00|5883.8|5881|5884.6|5881.8|5885.1|5882.3|5883.4|5880.6|41
1612465570000|2021-02-04 19:06:10|5885.1|5882.3|5887.1|5884.3|5887.2|5884.4|5884.2|5881.4|127
1612465580000|2021-02-04 19:06:20|5887.6|5884.8|5887.2|5884.4|5887.6|5884.8|5887.1|5884.3|45
1612465590000|2021-02-04 19:06:30|5887.1|5884.3|5886.2|5883.4|5887.2|5884.4|5886.2|5883.4|25
1612465600000|2021-02-04 19:06:40|5886.1|5883.3|5885.7|5882.9|5886.1|5883.3|5885.7|5882.9|10
1612465610000|2021-02-04 19:06:50|5886.1|5883.3|5886.2|5883.4|5886.2|5883.4|5885.7|5882.9|7
1612465620000|2021-02-04 19:07:00|5886.1|5883.3|5885.1|5882.3|5886.1|5883.3|5884.9|5882.1|17
1612465630000|2021-02-04 19:07:10|5884.7|5881.9|5885.2|5882.4|5885.2|5882.4|5884.7|5881.9|7
1612465640000|2021-02-04 19:07:20|5885.4|5882.6|5885.6|5882.8|5885.7|5882.9|5885.2|5882.4|23
1612465650000|2021-02-04 19:07:30|5885.2|5882.4|5886.1|5883.3|5886.1|5883.3|5885.2|5882.4|25
1612465660000|2021-02-04 19:07:40|5886.2|5883.4|5887.1|5884.3|5887.1|5884.3|5886.2|5883.4|31
1612465670000|2021-02-04 19:07:50|5886.4|5883.6|5886.6|5883.8|5886.7|5883.9|5886.2|5883.4|12
1612465680000|2021-02-04 19:08:00|5886.7|5883.9|5887.2|5884.4|5888.1|5885.3|5886.6|5883.8|94
1612465690000|2021-02-04 19:08:10|5887.1|5884.3|5886.1|5883.3|5887.1|5884.3|5886.1|5883.3|17
1612465700000|2021-02-04 19:08:20|5886.7|5883.9|5887.6|5884.8|5887.6|5884.8|5886.7|5883.9|11
1612465710000|2021-02-04 19:08:30|5888|5885.2|5887.6|5884.8|5888.1|5885.3|5887.2|5884.4|11
1612465720000|2021-02-04 19:08:40|5888|5885.2|5888.2|5885.4|5888.2|5885.4|5887.2|5884.4|6
1612465730000|2021-02-04 19:08:50|5888.4|5885.6|5889.6|5886.8|5889.6|5886.8|5888.4|5885.6|19
1612465740000|2021-02-04 19:09:00|5889.2|5886.4|5889.1|5886.3|5890.1|5887.3|5888.2|5885.4|156
1612465750000|2021-02-04 19:09:10|5889.6|5886.8|5889.2|5886.4|5889.6|5886.8|5889.2|5886.4|18
1612465760000|2021-02-04 19:09:20|5889.6|5886.8|5889.2|5886.4|5890.1|5887.3|5889.2|5886.4|17
1612465770000|2021-02-04 19:09:30|||||||||7
1612465780000|2021-02-04 19:09:40|5889.6|5886.8|5890.1|5887.3|5890.1|5887.3|5889.6|5886.8|16
1612465790000|2021-02-04 19:09:50|5890.2|5887.4|5889.6|5886.8|5891.1|5888.3|5889.1|5886.3|68
1612465800000|2021-02-04 19:10:00|5890.3|5887.5|5891.1|5888.3|5891.8|5889|5890.3|5887.5|331
1612465810000|2021-02-04 19:10:10|5891.5|5888.7|5891.1|5888.3|5892.1|5889.3|5890.6|5887.8|122
1612465820000|2021-02-04 19:10:20|5891.5|5888.7|5892.1|5889.3|5892.6|5889.8|5891.1|5888.3|18
1612465830000|2021-02-04 19:10:30|5892.2|5889.4|5892.1|5889.3|5893|5890.2|5892.1|5889.3|9
1612465840000|2021-02-04 19:10:40|5892|5889.2|5893|5890.2|5893.1|5890.3|5892|5889.2|19
1612465850000|2021-02-04 19:10:50|5892.6|5889.8|5892.6|5889.8|5893.1|5890.3|5892.5|5889.7|54
1612465860000|2021-02-04 19:11:00|5893|5890.2|5892.1|5889.3|5893|5890.2|5892.1|5889.3|27
1612465870000|2021-02-04 19:11:10|5892.5|5889.7|5892.1|5889.3|5893|5890.2|5892.1|5889.3|16
1612465880000|2021-02-04 19:11:20|5892.5|5889.7|5893|5890.2|5893|5890.2|5892.1|5889.3|2
1612465890000|2021-02-04 19:11:30|5892.1|5889.3|5891.6|5888.8|5892.1|5889.3|5891.6|5888.8|18
1612465900000|2021-02-04 19:11:40|5892|5889.2|5890.1|5887.3|5892|5889.2|5890.1|5887.3|41
1612465910000|2021-02-04 19:11:50|5890.6|5887.8|5891|5888.2|5891|5888.2|5890.1|5887.3|8
1612465920000|2021-02-04 19:12:00|5891.1|5888.3|5891.1|5888.3|5891.6|5888.8|5891.1|5888.3|6
1612465930000|2021-02-04 19:12:10|5891.5|5888.7|5892|5889.2|5892|5889.2|5891.1|5888.3|8
1612465940000|2021-02-04 19:12:20|5892.1|5889.3|5893.1|5890.3|5893.1|5890.3|5892.1|5889.3|68
1612465950000|2021-02-04 19:12:30|5893|5890.2|5893|5890.2|5893|5890.2|5892.1|5889.3|31
1612465960000|2021-02-04 19:12:40|5892.6|5889.8|5892|5889.2|5892.6|5889.8|5892|5889.2|19
1612465970000|2021-02-04 19:12:50|5892.5|5889.7|5892.6|5889.8|5893|5890.2|5892.5|5889.7|7
1612465980000|2021-02-04 19:13:00|5892.5|5889.7|5892.1|5889.3|5893|5890.2|5892.1|5889.3|15
1612465990000|2021-02-04 19:13:10|5891.2|5888.4|5891|5888.2|5891.8|5889|5890|5887.2|71
1612466000000|2021-02-04 19:13:20|5891.5|5888.7|5890.8|5888|5891.5|5888.7|5890.5|5887.7|11
1612466010000|2021-02-04 19:13:30|5891|5888.2|5890.1|5887.3|5891|5888.2|5890|5887.2|7
1612466020000|2021-02-04 19:13:40|5890.5|5887.7|5891|5888.2|5891|5888.2|5890.5|5887.7|12
1612466030000|2021-02-04 19:13:50|5890.6|5887.8|5890.1|5887.3|5891|5888.2|5890.1|5887.3|7
1612466040000|2021-02-04 19:14:00|5890|5887.2|5888.5|5885.7|5890|5887.2|5888.1|5885.3|464
1612466050000|2021-02-04 19:14:10|5888.1|5885.3|5888.5|5885.7|5889|5886.2|5887.1|5884.3|13
1612466060000|2021-02-04 19:14:20|5888.2|5885.4|5888.1|5885.3|5889|5886.2|5888.1|5885.3|134
1612466070000|2021-02-04 19:14:30|5888|5885.2|5887.5|5884.7|5888|5885.2|5887.1|5884.3|42
1612466080000|2021-02-04 19:14:40|5887.6|5884.8|5887.6|5884.8|5888|5885.2|5887.6|5884.8|27
1612466090000|2021-02-04 19:14:50|5887.1|5884.3|5886.1|5883.3|5887.6|5884.8|5886.1|5883.3|68
1612466100000|2021-02-04 19:15:00|5885.4|5882.6|5886.1|5883.3|5887|5884.2|5885.1|5882.3|36
1612466110000|2021-02-04 19:15:10|5886|5883.2|5886.6|5883.8|5886.6|5883.8|5885.1|5882.3|71
1612466120000|2021-02-04 19:15:20|5887|5884.2|5883.1|5880.3|5887|5884.2|5883.1|5880.3|139
1612466130000|2021-02-04 19:15:30|5883.2|5880.4|5882.1|5879.3|5883.6|5880.8|5882.1|5879.3|8
1612466140000|2021-02-04 19:15:40|5881.1|5878.3|5880.7|5877.9|5882.1|5879.3|5880.7|5877.9|77
1612466150000|2021-02-04 19:15:50|5880.4|5877.6|5878.7|5875.9|5881.1|5878.3|5878.2|5875.4|22
1612466160000|2021-02-04 19:16:00|5878.6|5875.8|5880.9|5878.1|5881.7|5878.9|5878.2|5875.4|32
1612466170000|2021-02-04 19:16:10|5880.7|5877.9|5881.1|5878.3|5881.1|5878.3|5880.1|5877.3|21
1612466180000|2021-02-04 19:16:20|5880.6|5877.8|5881.1|5878.3|5881.1|5878.3|5880.2|5877.4|6
1612466190000|2021-02-04 19:16:30|5881.5|5878.7|5880.1|5877.3|5881.6|5878.8|5880.1|5877.3|10
1612466200000|2021-02-04 19:16:40|5879.4|5876.6|5880.1|5877.3|5880.1|5877.3|5879.1|5876.3|45
1612466210000|2021-02-04 19:16:50|5880.2|5877.4|5881.4|5878.6|5882.1|5879.3|5880.2|5877.4|16
1612466220000|2021-02-04 19:17:00|5881.1|5878.3|5882.1|5879.3|5882.1|5879.3|5880.1|5877.3|57
1612466230000|2021-02-04 19:17:10|5883|5880.2|5884.1|5881.3|5884.1|5881.3|5882.2|5879.4|32
1612466240000|2021-02-04 19:17:20|5884.2|5881.4|5884.1|5881.3|5884.6|5881.8|5883.1|5880.3|176
1612466250000|2021-02-04 19:17:30|5884.2|5881.4|5884.1|5881.3|5884.2|5881.4|5884.1|5881.3|2
1612466260000|2021-02-04 19:17:40|5884.2|5881.4|5884.1|5881.3|5884.2|5881.4|5884.1|5881.3|1
1612466270000|2021-02-04 19:17:50|5884.2|5881.4|5879|5876.2|5884.2|5881.4|5877.9|5875.1|178
1612466280000|2021-02-04 19:18:00|5879.1|5876.3|5879.1|5876.3|5879.8|5877|5876.2|5873.4|179
1612466290000|2021-02-04 19:18:10|5878.7|5875.9|5880.1|5877.3|5880.1|5877.3|5878.7|5875.9|42
1612466300000|2021-02-04 19:18:20|5879.4|5876.6|5878.2|5875.4|5879.6|5876.8|5877.2|5874.4|67
1612466310000|2021-02-04 19:18:30|5878.1|5875.3|5877.1|5874.3|5878.1|5875.3|5876.2|5873.4|121
1612466320000|2021-02-04 19:18:40|5876.7|5873.9|5876.6|5873.8|5877.1|5874.3|5876.1|5873.3|18
1612466330000|2021-02-04 19:18:50|5876.2|5873.4|5877.2|5874.4|5877.2|5874.4|5876.1|5873.3|55
1612466340000|2021-02-04 19:19:00|5877.1|5874.3|5877.1|5874.3|5877.1|5874.3|5876.2|5873.4|16
1612466350000|2021-02-04 19:19:10|5877.2|5874.4|5877.1|5874.3|5878.6|5875.8|5877.1|5874.3|66
1612466360000|2021-02-04 19:19:20|5877|5874.2|5875.6|5872.8|5877|5874.2|5875.1|5872.3|72
1612466370000|2021-02-04 19:19:30|5875.2|5872.4|5875.2|5872.4|5876.1|5873.3|5875.1|5872.3|123
1612466380000|2021-02-04 19:19:40|5876.1|5873.3|5877.2|5874.4|5877.2|5874.4|5875.4|5872.6|18
1612466390000|2021-02-04 19:19:50|5877.1|5874.3|5874.6|5871.8|5877.1|5874.3|5874.2|5871.4|29
1612466400000|2021-02-04 19:20:00|5875.1|5872.3|5875.2|5872.4|5877.1|5874.3|5875.1|5872.3|57
1612466410000|2021-02-04 19:20:10|5875.4|5872.6|5874.4|5871.6|5876.2|5873.4|5874.4|5871.6|39
1612466420000|2021-02-04 19:20:20|5874.7|5871.9|5874.7|5871.9|5875.1|5872.3|5874.2|5871.4|14
1612466430000|2021-02-04 19:20:30|5874.4|5871.6|5874.7|5871.9|5875.1|5872.3|5874.2|5871.4|80
1612466440000|2021-02-04 19:20:40|5875.1|5872.3|5875.4|5872.6|5876.6|5873.8|5875.1|5872.3|50
1612466450000|2021-02-04 19:20:50|5875.7|5872.9|5876.4|5873.6|5877.1|5874.3|5875.2|5872.4|19
1612466460000|2021-02-04 19:21:00|5876.2|5873.4|5874.2|5871.4|5877.1|5874.3|5874.2|5871.4|53
1612466470000|2021-02-04 19:21:10|5874.4|5871.6|5873.4|5870.6|5874.4|5871.6|5873.4|5870.6|287
1612466480000|2021-02-04 19:21:20|5872.4|5869.6|5871.1|5868.3|5872.7|5869.9|5871.1|5868.3|77
1612466490000|2021-02-04 19:21:30|5871.4|5868.6|5872.2|5869.4|5872.7|5869.9|5871.4|5868.6|40
1612466500000|2021-02-04 19:21:40|5872.4|5869.6|5872.2|5869.4|5873.2|5870.4|5872.2|5869.4|139
1612466510000|2021-02-04 19:21:50|5872.4|5869.6|5871.2|5868.4|5872.4|5869.6|5870.7|5867.9|21
1612466520000|2021-02-04 19:22:00|5870.9|5868.1|5873.2|5870.4|5873.7|5870.9|5870.4|5867.6|120
1612466530000|2021-02-04 19:22:10|5873.4|5870.6|5875.2|5872.4|5876.2|5873.4|5873.4|5870.6|66
1612466540000|2021-02-04 19:22:20|5875.7|5872.9|5877.2|5874.4|5878.2|5875.4|5875.7|5872.9|228
1612466550000|2021-02-04 19:22:30|5877.1|5874.3|5878.1|5875.3|5878.2|5875.4|5877.1|5874.3|41
1612466560000|2021-02-04 19:22:40|5877.4|5874.6|5881.1|5878.3|5881.1|5878.3|5877.2|5874.4|86
1612466570000|2021-02-04 19:22:50|5880.7|5877.9|5881.1|5878.3|5882.2|5879.4|5880.1|5877.3|183
1612466580000|2021-02-04 19:23:00|5881.2|5878.4|5884.2|5881.4|5884.6|5881.8|5881.1|5878.3|102
1612466590000|2021-02-04 19:23:10|5883.8|5881|5882.2|5879.4|5883.8|5881|5882.2|5879.4|67
1612466600000|2021-02-04 19:23:20|5882.1|5879.3|5883.2|5880.4|5883.2|5880.4|5882.1|5879.3|65
1612466610000|2021-02-04 19:23:30|5883.7|5880.9|5883.4|5880.6|5884.1|5881.3|5882.4|5879.6|319
1612466620000|2021-02-04 19:23:40|5883.6|5880.8|5888.4|5885.6|5890.1|5887.3|5883.6|5880.8|538
1612466630000|2021-02-04 19:23:50|5888.1|5885.3|5889.1|5886.3|5889.1|5886.3|5887.2|5884.4|195
1612466640000|2021-02-04 19:24:00|5888.4|5885.6|5886.1|5883.3|5888.4|5885.6|5884.7|5881.9|50
1612466650000|2021-02-04 19:24:10|5885.7|5882.9|5882.2|5879.4|5885.7|5882.9|5882.2|5879.4|22
1612466660000|2021-02-04 19:24:20|5882.1|5879.3|5884.2|5881.4|5884.2|5881.4|5881.2|5878.4|14
1612466670000|2021-02-04 19:24:30|5884.1|5881.3|5885.1|5882.3|5885.1|5882.3|5884.1|5881.3|25
1612466680000|2021-02-04 19:24:40|5885.8|5883|5883.6|5880.8|5886.1|5883.3|5883.2|5880.4|37
1612466690000|2021-02-04 19:24:50|5883.2|5880.4|5882.2|5879.4|5883.2|5880.4|5881.7|5878.9|19
1612466700000|2021-02-04 19:25:00|5882.1|5879.3|5881.6|5878.8|5882.2|5879.4|5880.2|5877.4|59
1612466710000|2021-02-04 19:25:10|5882.1|5879.3|5881.1|5878.3|5883.1|5880.3|5880.2|5877.4|70
1612466720000|2021-02-04 19:25:20|5881.6|5878.8|5881.7|5878.9|5882.2|5879.4|5881.2|5878.4|54
1612466730000|2021-02-04 19:25:30|5882.1|5879.3|5879.7|5876.9|5882.2|5879.4|5878.4|5875.6|80
1612466740000|2021-02-04 19:25:40|5879.4|5876.6|5879.7|5876.9|5879.7|5876.9|5878.1|5875.3|18
1612466750000|2021-02-04 19:25:50|5880.1|5877.3|5879.2|5876.4|5880.2|5877.4|5878.4|5875.6|17
1612466760000|2021-02-04 19:26:00|5879.6|5876.8|5880.2|5877.4|5881.6|5878.8|5879.6|5876.8|86
1612466770000|2021-02-04 19:26:10|5880.4|5877.6|5881.1|5878.3|5881.2|5878.4|5880.1|5877.3|34
1612466780000|2021-02-04 19:26:20|5880.5|5877.7|5879.6|5876.8|5881.7|5878.9|5879.2|5876.4|60
1612466790000|2021-02-04 19:26:30|5880|5877.2|5880.1|5877.3|5880.1|5877.3|5879.2|5876.4|31
1612466800000|2021-02-04 19:26:40|5879.6|5876.8|5877.1|5874.3|5879.6|5876.8|5876.2|5873.4|132
1612466810000|2021-02-04 19:26:50|5876.7|5873.9|5879.1|5876.3|5879.1|5876.3|5876.2|5873.4|153
1612466820000|2021-02-04 19:27:00|5880.1|5877.3|5881.6|5878.8|5881.6|5878.8|5880.1|5877.3|139
1612466830000|2021-02-04 19:27:10|5881.3|5878.5|5880.2|5877.4|5881.3|5878.5|5880.2|5877.4|150
1612466840000|2021-02-04 19:27:20|5881.1|5878.3|5880.7|5877.9|5881.1|5878.3|5880.2|5877.4|60
1612466850000|2021-02-04 19:27:30|5880.4|5877.6|5880.6|5877.8|5881.1|5878.3|5879.2|5876.4|212
1612466860000|2021-02-04 19:27:40|5881.1|5878.3|5878.1|5875.3|5881.1|5878.3|5877.7|5874.9|166
1612466870000|2021-02-04 19:27:50|5878.2|5875.4|5879.2|5876.4|5879.2|5876.4|5876.2|5873.4|91
1612466880000|2021-02-04 19:28:00|5879.1|5876.3|5883.7|5880.9|5883.7|5880.9|5878.7|5875.9|433
1612466890000|2021-02-04 19:28:10|5883.2|5880.4|5881.1|5878.3|5885.1|5882.3|5881.1|5878.3|1547
1612466900000|2021-02-04 19:28:20|5881.2|5878.4|5880.4|5877.6|5882.1|5879.3|5878.2|5875.4|406
1612466910000|2021-02-04 19:28:30|5880.2|5877.4|5877.1|5874.3|5880.2|5877.4|5876.4|5873.6|462
1612466920000|2021-02-04 19:28:40|5876.7|5873.9|5877.1|5874.3|5878.2|5875.4|5875.2|5872.4|275
1612466930000|2021-02-04 19:28:50|5876.4|5873.6|5875.2|5872.4|5877.1|5874.3|5875.2|5872.4|159
1612466940000|2021-02-04 19:29:00|5875.1|5872.3|5875.4|5872.6|5877.4|5874.6|5875.1|5872.3|347
1612466950000|2021-02-04 19:29:10|5875.9|5873.1|5874.1|5871.3|5876.2|5873.4|5874.1|5871.3|252
1612466960000|2021-02-04 19:29:20|5874.2|5871.4|5874.2|5871.4|5874.4|5871.6|5874.1|5871.3|332
1612466970000|2021-02-04 19:29:30|5874.4|5871.6|5874.2|5871.4|5875.2|5872.4|5873.1|5870.3|616
1612466980000|2021-02-04 19:29:40|5874.4|5871.6|5875.2|5872.4|5876.2|5873.4|5873.4|5870.6|545
1612466990000|2021-02-04 19:29:50|5875.1|5872.3|5875.2|5872.4|5876.4|5873.6|5875.1|5872.3|508
1612467000000|2021-02-04 19:30:00|5874.4|5871.6|5874.2|5871.4|5875.2|5872.4|5874.2|5871.4|177
1612467010000|2021-02-04 19:30:10|5874.6|5871.8|5874.2|5871.4|5874.6|5871.8|5874.2|5871.4|89
1612467020000|2021-02-04 19:30:20|5874.6|5871.8|5874.7|5871.9|5875.6|5872.8|5874.2|5871.4|176
1612467030000|2021-02-04 19:30:30|5875.1|5872.3|5874.2|5871.4|5875.1|5872.3|5874.2|5871.4|81
1612467040000|2021-02-04 19:30:40|5874.1|5871.3|5874.1|5871.3|5874.1|5871.3|5874.1|5871.3|106
1612467050000|2021-02-04 19:30:50|5874.2|5871.4|5871.7|5868.9|5874.2|5871.4|5871.4|5868.6|185
1612467060000|2021-02-04 19:31:00|5872.7|5869.9|5873.9|5871.1|5874.2|5871.4|5872.2|5869.4|45
1612467070000|2021-02-04 19:31:10|5874.2|5871.4|5873.4|5870.6|5874.2|5871.4|5873.2|5870.4|20
1612467080000|2021-02-04 19:31:20|5873.2|5870.4|5874.2|5871.4|5874.2|5871.4|5873.1|5870.3|32
1612467090000|2021-02-04 19:31:30|5874.1|5871.3|5873.4|5870.6|5874.2|5871.4|5873.4|5870.6|123
1612467100000|2021-02-04 19:31:40|5873.2|5870.4|5873.4|5870.6|5874.1|5871.3|5873.2|5870.4|62
1612467110000|2021-02-04 19:31:50|5873.2|5870.4|5873.4|5870.6|5873.4|5870.6|5873.2|5870.4|17
1612467120000|2021-02-04 19:32:00|5873.2|5870.4|5876.2|5873.4|5876.4|5873.6|5873.2|5870.4|56
1612467130000|2021-02-04 19:32:10|5876.4|5873.6|5877.4|5874.6|5877.4|5874.6|5876.4|5873.6|37
1612467140000|2021-02-04 19:32:20|5877.7|5874.9|5876.9|5874.1|5878.1|5875.3|5876.4|5873.6|60
1612467150000|2021-02-04 19:32:30|5877.2|5874.4|5876.4|5873.6|5877.4|5874.6|5876.2|5873.4|77
1612467160000|2021-02-04 19:32:40|5876.2|5873.4|5876.7|5873.9|5877.2|5874.4|5876.2|5873.4|95
1612467170000|2021-02-04 19:32:50|5876.4|5873.6|5875.7|5872.9|5876.4|5873.6|5875.4|5872.6|5
1612467180000|2021-02-04 19:33:00|5876.1|5873.3|5876.1|5873.3|5876.1|5873.3|5876.1|5873.3|0
1612467190000|2021-02-04 19:33:10|5876.2|5873.4|5877.2|5874.4|5877.2|5874.4|5876.2|5873.4|70
1612467200000|2021-02-04 19:33:20|5877.4|5874.6|5877.4|5874.6|5877.4|5874.6|5877.4|5874.6|2
1612467210000|2021-02-04 19:33:30|5877.2|5874.4|5877.4|5874.6|5877.4|5874.6|5877.2|5874.4|9
1612467220000|2021-02-04 19:33:40|5878.4|5875.6|5878.2|5875.4|5879.4|5876.6|5878.2|5875.4|109
1612467230000|2021-02-04 19:33:50|5878.4|5875.6|5878.4|5875.6|5878.4|5875.6|5878.4|5875.6|7
1612467240000|2021-02-04 19:34:00|||||||||5
1612467260000|2021-02-04 19:34:20|||||||||14
1612467280000|2021-02-04 19:34:40|5879.1|5876.3|5878.1|5875.3|5879.2|5876.4|5877.2|5874.4|77
1612467290000|2021-02-04 19:34:50|5878.6|5875.8|5878.4|5875.6|5879.1|5876.3|5878.4|5875.6|87
1612467300000|2021-02-04 19:35:00|5878.7|5875.9|5878.2|5875.4|5878.7|5875.9|5878.2|5875.4|4
1612467310000|2021-02-04 19:35:10|5878.4|5875.6|5878.2|5875.4|5878.7|5875.9|5878.2|5875.4|6
1612467320000|2021-02-04 19:35:20|5878.4|5875.6|5879.1|5876.3|5879.1|5876.3|5878.2|5875.4|45
1612467330000|2021-02-04 19:35:30|5878.4|5875.6|5878.2|5875.4|5878.4|5875.6|5878.2|5875.4|6
1612467340000|2021-02-04 19:35:40|5879.1|5876.3|5879.2|5876.4|5879.6|5876.8|5879.1|5876.3|12
1612467350000|2021-02-04 19:35:50|||||||||2
1612467360000|2021-02-04 19:36:00|5879.1|5876.3|5879.1|5876.3|5879.1|5876.3|5879.1|5876.3|1
1612467370000|2021-02-04 19:36:10|5879.6|5876.8|5879.6|5876.8|5879.6|5876.8|5879.6|5876.8|9
1612467380000|2021-02-04 19:36:20|5879.2|5876.4|5879.2|5876.4|5879.2|5876.4|5878.7|5875.9|74
1612467410000|2021-02-04 19:36:50|||||||||1
1612467420000|2021-02-04 19:37:00|||||||||4
1612467430000|2021-02-04 19:37:10|5879.1|5876.3|5879.7|5876.9|5880.1|5877.3|5879.1|5876.3|17
1612467440000|2021-02-04 19:37:20|5879.9|5877.1|5880.1|5877.3|5880.1|5877.3|5879.2|5876.4|4
1612467450000|2021-02-04 19:37:30|5879.4|5876.6|5879.4|5876.6|5879.4|5876.6|5879.4|5876.6|2
1612467460000|2021-02-04 19:37:40|5880.1|5877.3|5880.4|5877.6|5880.4|5877.6|5880.1|5877.3|3
1612467470000|2021-02-04 19:37:50|5880.2|5877.4|5880.1|5877.3|5880.2|5877.4|5880.1|5877.3|4
1612467480000|2021-02-04 19:38:00|5879.4|5876.6|5879.2|5876.4|5879.4|5876.6|5878.2|5875.4|52
1612467490000|2021-02-04 19:38:10|5879.1|5876.3|5879.1|5876.3|5879.1|5876.3|5879.1|5876.3|2
1612467500000|2021-02-04 19:38:20|5879.2|5876.4|5879.2|5876.4|5879.2|5876.4|5879.1|5876.3|74
1612467510000|2021-02-04 19:38:30|||||||||4
1612467520000|2021-02-04 19:38:40|5879.1|5876.3|5879.1|5876.3|5879.1|5876.3|5879.1|5876.3|8
1612467530000|2021-02-04 19:38:50|5878.6|5875.8|5878.2|5875.4|5878.6|5875.8|5878.1|5875.3|124
1612467540000|2021-02-04 19:39:00|5877.4|5874.6|5877.1|5874.3|5877.4|5874.6|5877.1|5874.3|18
1612467550000|2021-02-04 19:39:10|5877.2|5874.4|5876.7|5873.9|5877.6|5874.8|5876.7|5873.9|13
1612467560000|2021-02-04 19:39:20|5876.4|5873.6|5876.2|5873.4|5876.4|5873.6|5876.2|5873.4|4
1612467570000|2021-02-04 19:39:30|5876.1|5873.3|5876.1|5873.3|5876.1|5873.3|5876.1|5873.3|4
1612467580000|2021-02-04 19:39:40|5876.2|5873.4|5876.1|5873.3|5876.2|5873.4|5876.1|5873.3|37
1612467590000|2021-02-04 19:39:50|5876.2|5873.4|5876.2|5873.4|5876.2|5873.4|5876.2|5873.4|11
1612467600000|2021-02-04 19:40:00|5876.1|5873.3|5876.2|5873.4|5876.2|5873.4|5876.1|5873.3|33
1612467610000|2021-02-04 19:40:10|5875.7|5872.9|5874.2|5871.4|5875.7|5872.9|5874.2|5871.4|16
1612467620000|2021-02-04 19:40:20|5874.1|5871.3|5874.1|5871.3|5874.1|5871.3|5874.1|5871.3|3
1612467630000|2021-02-04 19:40:30|5874.2|5871.4|5874.2|5871.4|5874.4|5871.6|5874.1|5871.3|13
1612467640000|2021-02-04 19:40:40|5874.6|5871.8|5874.2|5871.4|5874.6|5871.8|5874.2|5871.4|0
1612467650000|2021-02-04 19:40:50|||||||||1
1612467660000|2021-02-04 19:41:00|5874.1|5871.3|5874.1|5871.3|5874.1|5871.3|5874.1|5871.3|2
1612467670000|2021-02-04 19:41:10|5874.2|5871.4|5873.2|5870.4|5874.6|5871.8|5873.2|5870.4|29
1612467680000|2021-02-04 19:41:20|5873.1|5870.3|5873.2|5870.4|5873.2|5870.4|5873.1|5870.3|3
1612467690000|2021-02-04 19:41:30|5873.4|5870.6|5873.2|5870.4|5873.7|5870.9|5873.2|5870.4|3
1612467700000|2021-02-04 19:41:40|||||||||6
1612467720000|2021-02-04 19:42:00|5873.1|5870.3|5873.1|5870.3|5873.1|5870.3|5873.1|5870.3|20
1612467730000|2021-02-04 19:42:10|5873.8|5871|5874.6|5871.8|5875.1|5872.3|5873.8|5871|36
1612467740000|2021-02-04 19:42:20|5875.1|5872.3|5875.2|5872.4|5875.2|5872.4|5875.1|5872.3|2
1612467750000|2021-02-04 19:42:30|5875.1|5872.3|5874.2|5871.4|5875.1|5872.3|5874.2|5871.4|8
1612467760000|2021-02-04 19:42:40|||||||||9
1612467780000|2021-02-04 19:43:00|5874.4|5871.6|5875.1|5872.3|5875.1|5872.3|5874.4|5871.6|2
1612467790000|2021-02-04 19:43:10|5875.2|5872.4|5875.2|5872.4|5875.2|5872.4|5875.2|5872.4|1
1612467800000|2021-02-04 19:43:20|||||||||1
1612467830000|2021-02-04 19:43:50|||||||||1
1612467840000|2021-02-04 19:44:00|5876.1|5873.3|5876.1|5873.3|5876.1|5873.3|5876.1|5873.3|11
1612467850000|2021-02-04 19:44:10|5876.2|5873.4|5876.1|5873.3|5876.2|5873.4|5876.1|5873.3|6
1612467860000|2021-02-04 19:44:20|5876.4|5873.6|5876.2|5873.4|5877.1|5874.3|5876.2|5873.4|17
1612467870000|2021-02-04 19:44:30|5876.4|5873.6|5877.1|5874.3|5877.1|5874.3|5876.4|5873.6|17
1612467890000|2021-02-04 19:44:50|5877.2|5874.4|5877.2|5874.4|5877.6|5874.8|5877.2|5874.4|16
1612467900000|2021-02-04 19:45:00|5877.1|5874.3|5876.2|5873.4|5877.2|5874.4|5876.2|5873.4|13
1612467910000|2021-02-04 19:45:10|5876.4|5873.6|5876.2|5873.4|5877.1|5874.3|5876.2|5873.4|22
1612467920000|2021-02-04 19:45:20|5876.1|5873.3|5876.1|5873.3|5876.1|5873.3|5876.1|5873.3|22
1612467940000|2021-02-04 19:45:40|||||||||1
1612467950000|2021-02-04 19:45:50|5876.2|5873.4|5876.2|5873.4|5876.2|5873.4|5876.2|5873.4|9
1612467960000|2021-02-04 19:46:00|5876.1|5873.3|5876.1|5873.3|5876.1|5873.3|5876.1|5873.3|1
1612467970000|2021-02-04 19:46:10|5876.2|5873.4|5876.2|5873.4|5876.2|5873.4|5876.2|5873.4|0
1612467990000|2021-02-04 19:46:30|5876.1|5873.3|5876.1|5873.3|5876.1|5873.3|5876.1|5873.3|0
1612468000000|2021-02-04 19:46:40|5876.2|5873.4|5876.2|5873.4|5876.2|5873.4|5876.2|5873.4|2
1612468010000|2021-02-04 19:46:50|5875.2|5872.4|5874.4|5871.6|5875.2|5872.4|5874.4|5871.6|81
1612468020000|2021-02-04 19:47:00|5874.7|5871.9|5874.7|5871.9|5874.7|5871.9|5874.2|5871.4|106
1612468030000|2021-02-04 19:47:10|5874.4|5871.6|5874.7|5871.9|5874.7|5871.9|5874.2|5871.4|6
1612468040000|2021-02-04 19:47:20|5875.1|5872.3|5874.7|5871.9|5875.2|5872.4|5874.4|5871.6|7
1612468050000|2021-02-04 19:47:30|5875.1|5872.3|5875.1|5872.3|5875.1|5872.3|5874.7|5871.9|1
1612468060000|2021-02-04 19:47:40|5874.7|5871.9|5874.7|5871.9|5874.7|5871.9|5874.7|5871.9|37
1612468070000|2021-02-04 19:47:50|5874.4|5871.6|5874.7|5871.9|5874.7|5871.9|5874.4|5871.6|1
1612468080000|2021-02-04 19:48:00|5875.1|5872.3|5875.1|5872.3|5875.1|5872.3|5875.1|5872.3|1
1612468090000|2021-02-04 19:48:10|5874.7|5871.9|5874.2|5871.4|5874.7|5871.9|5874.2|5871.4|20
1612468110000|2021-02-04 19:48:30|5874.4|5871.6|5874.4|5871.6|5874.4|5871.6|5874.4|5871.6|0
1612468120000|2021-02-04 19:48:40|5874.2|5871.4|5872.7|5869.9|5874.2|5871.4|5872.2|5869.4|239
1612468130000|2021-02-04 19:48:50|5872.4|5869.6|5872.4|5869.6|5872.7|5869.9|5872.4|5869.6|2
1612468140000|2021-02-04 19:49:00|5872.7|5869.9|5874.2|5871.4|5874.2|5871.4|5872.7|5869.9|38
1612468150000|2021-02-04 19:49:10|||||||||3
1612468160000|2021-02-04 19:49:20|5874.4|5871.6|5874.4|5871.6|5874.4|5871.6|5874.4|5871.6|55
1612468170000|2021-02-04 19:49:30|5875.1|5872.3|5874.7|5871.9|5875.1|5872.3|5874.4|5871.6|20
1612468180000|2021-02-04 19:49:40|5875.1|5872.3|5874.7|5871.9|5875.1|5872.3|5874.7|5871.9|46
1612468190000|2021-02-04 19:49:50|5874.4|5871.6|5873.4|5870.6|5874.4|5871.6|5873.4|5870.6|24
1612468200000|2021-02-04 19:50:00|5873.2|5870.4|5873.7|5870.9|5873.7|5870.9|5873.2|5870.4|4
1612468210000|2021-02-04 19:50:10|5873.4|5870.6|5873.4|5870.6|5873.4|5870.6|5873.4|5870.6|0
1612468230000|2021-02-04 19:50:30|5873.2|5870.4|5873.2|5870.4|5873.2|5870.4|5873.1|5870.3|75
1612468240000|2021-02-04 19:50:40|5873.1|5870.3|5873.1|5870.3|5873.1|5870.3|5872.1|5869.3|16
1612468260000|2021-02-04 19:51:00|5872.2|5869.4|5872.2|5869.4|5872.2|5869.4|5872.2|5869.4|6
1612468270000|2021-02-04 19:51:10|5872.1|5869.3|5871.7|5868.9|5872.1|5869.3|5871.7|5868.9|6
1612468280000|2021-02-04 19:51:20|5871.4|5868.6|5872.1|5869.3|5872.1|5869.3|5871.4|5868.6|5
1612468290000|2021-02-04 19:51:30|5872.2|5869.4|5872.2|5869.4|5872.2|5869.4|5872.2|5869.4|1
1612468300000|2021-02-04 19:51:40|5872.4|5869.6|5872.2|5869.4|5872.6|5869.8|5872.2|5869.4|12
1612468310000|2021-02-04 19:51:50|5872.7|5869.9|5872.7|5869.9|5872.7|5869.9|5872.4|5869.6|0
1612468330000|2021-02-04 19:52:10|5873.1|5870.3|5873.2|5870.4|5873.2|5870.4|5873.1|5870.3|2
1612468340000|2021-02-04 19:52:20|5873.4|5870.6|5874.1|5871.3|5874.1|5871.3|5873.4|5870.6|8
1612468350000|2021-02-04 19:52:30|5874.2|5871.4|5874.2|5871.4|5874.2|5871.4|5874.1|5871.3|65
1612468360000|2021-02-04 19:52:40|5874.4|5871.6|5874.2|5871.4|5874.4|5871.6|5874.2|5871.4|15
1612468370000|2021-02-04 19:52:50|5873.4|5870.6|5873.4|5870.6|5873.4|5870.6|5873.4|5870.6|89
1612468380000|2021-02-04 19:53:00|5873.2|5870.4|5873.2|5870.4|5873.2|5870.4|5873.2|5870.4|0
1612468390000|2021-02-04 19:53:10|5873.4|5870.6|5874.4|5871.6|5875.1|5872.3|5873.4|5870.6|66
1612468400000|2021-02-04 19:53:20|5874.2|5871.4|5874.2|5871.4|5874.4|5871.6|5873.4|5870.6|9
1612468410000|2021-02-04 19:53:30|5873.9|5871.1|5873.7|5870.9|5873.9|5871.1|5873.7|5870.9|2
1612468420000|2021-02-04 19:53:40|5874.1|5871.3|5874.2|5871.4|5874.2|5871.4|5874.1|5871.3|2
1612468450000|2021-02-04 19:54:10|5873.7|5870.9|5874.2|5871.4|5874.2|5871.4|5873.7|5870.9|11
1612468470000|2021-02-04 19:54:30|5873.9|5871.1|5874.2|5871.4|5874.2|5871.4|5873.7|5870.9|4
1612468480000|2021-02-04 19:54:40|5873.9|5871.1|5873.7|5870.9|5873.9|5871.1|5873.4|5870.6|7
1612468490000|2021-02-04 19:54:50|5874.2|5871.4|5873.9|5871.1|5874.2|5871.4|5873.9|5871.1|0
1612468500000|2021-02-04 19:55:00|5873.7|5870.9|5873.7|5870.9|5873.7|5870.9|5873.7|5870.9|0
1612468510000|2021-02-04 19:55:10|5873.4|5870.6|5873.4|5870.6|5873.4|5870.6|5873.4|5870.6|1
1612468520000|2021-02-04 19:55:20|5873.7|5870.9|5873.7|5870.9|5874.2|5871.4|5873.7|5870.9|0
1612468530000|2021-02-04 19:55:30|5873.5|5870.7|5874.4|5871.6|5874.4|5871.6|5873.5|5870.7|3
1612468540000|2021-02-04 19:55:40|5875.1|5872.3|5873.7|5870.9|5875.1|5872.3|5873.7|5870.9|8
1612468550000|2021-02-04 19:55:50|5874.2|5871.4|5874.4|5871.6|5874.7|5871.9|5874.2|5871.4|3
1612468560000|2021-02-04 19:56:00|5874.2|5871.4|5875.1|5872.3|5875.1|5872.3|5874.2|5871.4|26
1612468570000|2021-02-04 19:56:10|5875.4|5872.6|5875.4|5872.6|5875.4|5872.6|5875.4|5872.6|0
1612468580000|2021-02-04 19:56:20|5874.9|5872.1|5876.4|5873.6|5877.2|5874.4|5874.4|5871.6|30
1612468590000|2021-02-04 19:56:30|5876.7|5873.9|5876.7|5873.9|5877.1|5874.3|5876.4|5873.6|8
1612468600000|2021-02-04 19:56:40|5877.1|5874.3|5876.4|5873.6|5877.2|5874.4|5876.4|5873.6|7
1612468610000|2021-02-04 19:56:50|5876.2|5873.4|5876.7|5873.9|5876.7|5873.9|5876.2|5873.4|1
1612468620000|2021-02-04 19:57:00|5877.2|5874.4|5877.2|5874.4|5877.2|5874.4|5876.9|5874.1|2
1612468630000|2021-02-04 19:57:10|5876.9|5874.1|5877.2|5874.4|5877.2|5874.4|5876.2|5873.4|18
1612468640000|2021-02-04 19:57:20|5877.4|5874.6|5877.4|5874.6|5877.4|5874.6|5877.4|5874.6|6
1612468650000|2021-02-04 19:57:30|5877.2|5874.4|5877.2|5874.4|5877.2|5874.4|5877.2|5874.4|7
1612468660000|2021-02-04 19:57:40|||||||||7
1612468680000|2021-02-04 19:58:00|5877.4|5874.6|5877.2|5874.4|5878.1|5875.3|5877.1|5874.3|149
1612468690000|2021-02-04 19:58:10|5877.7|5874.9|5878.1|5875.3|5878.1|5875.3|5877.2|5874.4|7
1612468700000|2021-02-04 19:58:20|5877.4|5874.6|5877.2|5874.4|5877.7|5874.9|5877.1|5874.3|0
1612468710000|2021-02-04 19:58:30|5877.4|5874.6|5878.1|5875.3|5878.1|5875.3|5877.4|5874.6|1
1612468730000|2021-02-04 19:58:50|5878.4|5875.6|5878.2|5875.4|5879.1|5876.3|5878.2|5875.4|29
1612468740000|2021-02-04 19:59:00|5878.4|5875.6|5878.7|5875.9|5878.7|5875.9|5878.4|5875.6|1
1612468750000|2021-02-04 19:59:10|5879.1|5876.3|5878.2|5875.4|5879.1|5876.3|5878.2|5875.4|7
1612468790000|2021-02-04 19:59:50|5877.2|5874.4|5877.6|5874.8|5877.6|5874.8|5877.1|5874.3|53
1612468800000|2021-02-04 20:00:00|5877.7|5874.9|5877.2|5874.4|5878.1|5875.3|5877.2|5874.4|6
1612468820000|2021-02-04 20:00:20|||||||||18
1612468840000|2021-02-04 20:00:40|5877.1|5874.3|5877.2|5874.4|5877.6|5874.8|5877.1|5874.3|25
1612468850000|2021-02-04 20:00:50|5877.6|5874.8|5877.6|5874.8|5877.6|5874.8|5877.6|5874.8|13
1612468860000|2021-02-04 20:01:00|5877.2|5874.4|5877.6|5874.8|5878.1|5875.3|5877.2|5874.4|13
1612468870000|2021-02-04 20:01:10|5877.1|5874.3|5877.2|5874.4|5877.2|5874.4|5877.1|5874.3|3
1612468880000|2021-02-04 20:01:20|5877.1|5874.3|5877.1|5874.3|5877.1|5874.3|5877.1|5874.3|9
1612468890000|2021-02-04 20:01:30|5877.2|5874.4|5877.1|5874.3|5877.2|5874.4|5877.1|5874.3|16
1612468900000|2021-02-04 20:01:40|5877.2|5874.4|5877.7|5874.9|5877.7|5874.9|5877.1|5874.3|10
1612468910000|2021-02-04 20:01:50|5877.2|5874.4|5877.6|5874.8|5877.6|5874.8|5877.2|5874.4|0
1612468920000|2021-02-04 20:02:00|5877.2|5874.4|5877.1|5874.3|5877.2|5874.4|5877.1|5874.3|3
1612468930000|2021-02-04 20:02:10|5877.2|5874.4|5877.1|5874.3|5877.6|5874.8|5877.1|5874.3|4
1612468940000|2021-02-04 20:02:20|5877.6|5874.8|5877.2|5874.4|5878.1|5875.3|5877.2|5874.4|4
1612468950000|2021-02-04 20:02:30|5877.1|5874.3|5877.3|5874.5|5877.3|5874.5|5877.1|5874.3|92
1612468960000|2021-02-04 20:02:40|5877.2|5874.4|5877.2|5874.4|5877.2|5874.4|5877.2|5874.4|7
1612468970000|2021-02-04 20:02:50|||||||||3
1612468980000|2021-02-04 20:03:00|5877.1|5874.3|5877.1|5874.3|5877.2|5874.4|5877.1|5874.3|21
1612468990000|2021-02-04 20:03:10|||||||||13
1612469010000|2021-02-04 20:03:30|||||||||11
1612469020000|2021-02-04 20:03:40|||||||||6
1612469030000|2021-02-04 20:03:50|||||||||1
1612469040000|2021-02-04 20:04:00|5877.2|5874.4|5877.2|5874.4|5877.2|5874.4|5877.2|5874.4|20
1612469080000|2021-02-04 20:04:40|||||||||4
1612469090000|2021-02-04 20:04:50|5877.6|5874.8|5877.3|5874.5|5877.9|5875.1|5877.3|5874.5|4
1612469100000|2021-02-04 20:05:00|5877.2|5874.4|5879.1|5876.3|5879.1|5876.3|5877.2|5874.4|64
1612469110000|2021-02-04 20:05:10|5879.7|5876.9|5879.2|5876.4|5879.7|5876.9|5879.2|5876.4|4
1612469120000|2021-02-04 20:05:20|5879.6|5876.8|5879.3|5876.5|5879.6|5876.8|5879.2|5876.4|0
1612469130000|2021-02-04 20:05:30|5879.1|5876.3|5878.2|5875.4|5879.1|5876.3|5878.2|5875.4|6
1612469140000|2021-02-04 20:05:40|5878.7|5875.9|5877.1|5874.3|5879.1|5876.3|5877.1|5874.3|38
1612469150000|2021-02-04 20:05:50|5877.2|5874.4|5878.1|5875.3|5878.1|5875.3|5877.2|5874.4|11
1612469160000|2021-02-04 20:06:00|5878.2|5875.4|5879.1|5876.3|5879.2|5876.4|5878.2|5875.4|31
1612469170000|2021-02-04 20:06:10|5878.7|5875.9|5879.1|5876.3|5879.1|5876.3|5878.2|5875.4|0
1612469180000|2021-02-04 20:06:20|5879.6|5876.8|5879.2|5876.4|5879.6|5876.8|5879.2|5876.4|68
1612469190000|2021-02-04 20:06:30|||||||||1
1612469200000|2021-02-04 20:06:40|5879.6|5876.8|5879.2|5876.4|5879.6|5876.8|5879.2|5876.4|0
1612469210000|2021-02-04 20:06:50|5879.6|5876.8|5879.2|5876.4|5879.6|5876.8|5879.2|5876.4|0
1612469220000|2021-02-04 20:07:00|5879.3|5876.5|5880.1|5877.3|5880.1|5877.3|5879.2|5876.4|5
1612469240000|2021-02-04 20:07:20|5879.3|5876.5|5879.2|5876.4|5879.7|5876.9|5879.2|5876.4|42
1612469250000|2021-02-04 20:07:30|5879.3|5876.5|5879.2|5876.4|5879.7|5876.9|5879.2|5876.4|0
1612469260000|2021-02-04 20:07:40|5879.6|5876.8|5879.3|5876.5|5879.7|5876.9|5879.2|5876.4|0
1612469270000|2021-02-04 20:07:50|5879.6|5876.8|5881.1|5878.3|5881.1|5878.3|5879.2|5876.4|59
1612469280000|2021-02-04 20:08:00|5880.8|5878|5881.1|5878.3|5881.1|5878.3|5880.1|5877.3|31
1612469290000|2021-02-04 20:08:10|||||||||8
1612469300000|2021-02-04 20:08:20|5880.3|5877.5|5881.1|5878.3|5881.1|5878.3|5880.1|5877.3|29
1612469310000|2021-02-04 20:08:30|5881.3|5878.5|5882.1|5879.3|5882.1|5879.3|5881.3|5878.5|4
1612469320000|2021-02-04 20:08:40|5881.3|5878.5|5881.1|5878.3|5881.3|5878.5|5881.1|5878.3|5
1612469340000|2021-02-04 20:09:00|5881.2|5878.4|5881.2|5878.4|5881.2|5878.4|5881.2|5878.4|5
1612469350000|2021-02-04 20:09:10|5882.1|5879.3|5882.1|5879.3|5882.1|5879.3|5882.1|5879.3|14
1612469360000|2021-02-04 20:09:20|5881.9|5879.1|5882.1|5879.3|5882.1|5879.3|5881.2|5878.4|15
1612469370000|2021-02-04 20:09:30|5881.7|5878.9|5881.6|5878.8|5882.1|5879.3|5881.3|5878.5|3
1612469380000|2021-02-04 20:09:40|5881.2|5878.4|5881.6|5878.8|5881.6|5878.8|5881.1|5878.3|0
1612469390000|2021-02-04 20:09:50|5881.2|5878.4|5879.6|5876.8|5881.6|5878.8|5879.3|5876.5|16
1612469400000|2021-02-04 20:10:00|5879.7|5876.9|5880.6|5877.8|5881.1|5878.3|5879.1|5876.3|110
1612469410000|2021-02-04 20:10:10|5880.9|5878.1|5880.6|5877.8|5881.1|5878.3|5880.6|5877.8|4
1612469420000|2021-02-04 20:10:20|5880.2|5877.4|5880.2|5877.4|5880.2|5877.4|5880.2|5877.4|0
1612469430000|2021-02-04 20:10:30|5880.1|5877.3|5880.1|5877.3|5880.1|5877.3|5880.1|5877.3|0
1612469440000|2021-02-04 20:10:40|5879.6|5876.8|5879.2|5876.4|5879.7|5876.9|5879.2|5876.4|4
1612469450000|2021-02-04 20:10:50|5879.7|5876.9|5879.7|5876.9|5879.7|5876.9|5879.2|5876.4|1
1612469460000|2021-02-04 20:11:00|5879.6|5876.8|5879.2|5876.4|5879.6|5876.8|5879.2|5876.4|0
1612469470000|2021-02-04 20:11:10|||||||||1
1612469490000|2021-02-04 20:11:30|5879.3|5876.5|5879.3|5876.5|5879.3|5876.5|5879.3|5876.5|0
1612469500000|2021-02-04 20:11:40|5879.2|5876.4|5879.2|5876.4|5879.2|5876.4|5879.2|5876.4|0
1612469510000|2021-02-04 20:11:50|5879.1|5876.3|5879.1|5876.3|5879.1|5876.3|5879.1|5876.3|2
1612469520000|2021-02-04 20:12:00|5878.6|5875.8|5879.7|5876.9|5879.7|5876.9|5878.6|5875.8|15
1612469530000|2021-02-04 20:12:10|5879.3|5876.5|5879.6|5876.8|5879.7|5876.9|5879.2|5876.4|0
1612469540000|2021-02-04 20:12:20|5879.2|5876.4|5879.2|5876.4|5879.6|5876.8|5879.2|5876.4|0
1612469560000|2021-02-04 20:12:40|5879.6|5876.8|5879.2|5876.4|5879.6|5876.8|5879.2|5876.4|3
1612469570000|2021-02-04 20:12:50|5879.6|5876.8|5879.7|5876.9|5879.7|5876.9|5879.2|5876.4|1
1612469580000|2021-02-04 20:13:00|5879.3|5876.5|5879.3|5876.5|5879.7|5876.9|5879.3|5876.5|0
1612469610000|2021-02-04 20:13:30|5879.2|5876.4|5879.2|5876.4|5879.2|5876.4|5879.2|5876.4|0
1612469630000|2021-02-04 20:13:50|5879.3|5876.5|5879.3|5876.5|5879.3|5876.5|5879.3|5876.5|1
1612469640000|2021-02-04 20:14:00|5879.2|5876.4|5879.2|5876.4|5879.2|5876.4|5879.2|5876.4|0
1612469650000|2021-02-04 20:14:10|5879.3|5876.5|5879.2|5876.4|5879.3|5876.5|5879.2|5876.4|5
1612469660000|2021-02-04 20:14:20|5879.3|5876.5|5880.2|5877.4|5880.2|5877.4|5879.3|5876.5|23
1612469670000|2021-02-04 20:14:30|5880.1|5877.3|5880.1|5877.3|5880.1|5877.3|5880.1|5877.3|4
1612469680000|2021-02-04 20:14:40|5879.6|5876.8|5880.1|5877.3|5880.1|5877.3|5879.6|5876.8|1
1612469690000|2021-02-04 20:14:50|5879.7|5876.9|5880.1|5877.3|5880.1|5877.3|5879.6|5876.8|1
1612469700000|2021-02-04 20:15:00|5879.7|5876.9|5879.7|5876.9|5879.7|5876.9|5879.7|5876.9|2
1612469710000|2021-02-04 20:15:10|5880.1|5877.3|5880.1|5877.3|5880.1|5877.3|5880.1|5877.3|1
1612469730000|2021-02-04 20:15:30|5881.1|5878.3|5881.2|5878.4|5881.2|5878.4|5881.1|5878.3|43
1612469740000|2021-02-04 20:15:40|5881.1|5878.3|5881.1|5878.3|5881.1|5878.3|5881.1|5878.3|0
1612469790000|2021-02-04 20:16:30|5881.2|5878.4|5881.1|5878.3|5882.1|5879.3|5881.1|5878.3|9
1612469800000|2021-02-04 20:16:40|||||||||1
1612469860000|2021-02-04 20:17:40|5881.2|5878.4|5882.1|5879.3|5882.1|5879.3|5881.2|5878.4|11
1612469870000|2021-02-04 20:17:50|5881.2|5878.4|5881.2|5878.4|5881.9|5879.1|5881.2|5878.4|10
1612469880000|2021-02-04 20:18:00|5881.6|5878.8|5881.2|5878.4|5881.6|5878.8|5881.2|5878.4|3
1612469890000|2021-02-04 20:18:10|5881.3|5878.5|5881.1|5878.3|5882.1|5879.3|5881.1|5878.3|15
1612469900000|2021-02-04 20:18:20|||||||||3
1612469920000|2021-02-04 20:18:40|5881.2|5878.4|5881.2|5878.4|5881.6|5878.8|5881.2|5878.4|1
1612469930000|2021-02-04 20:18:50|5881.6|5878.8|5881.2|5878.4|5882.1|5879.3|5881.2|5878.4|11
1612469940000|2021-02-04 20:19:00|5882.1|5879.3|5882.1|5879.3|5882.1|5879.3|5882.1|5879.3|19
1612469950000|2021-02-04 20:19:10|5882.2|5879.4|5882.2|5879.4|5882.2|5879.4|5882.2|5879.4|0
1612469960000|2021-02-04 20:19:20|||||||||1
1612469980000|2021-02-04 20:19:40|5882.1|5879.3|5882.1|5879.3|5882.1|5879.3|5882.1|5879.3|3
1612470000000|2021-02-04 20:20:00|5881.6|5878.8|5882.1|5879.3|5882.1|5879.3|5881.6|5878.8|2
1612470010000|2021-02-04 20:20:10|5881.9|5879.1|5881.6|5878.8|5881.9|5879.1|5881.6|5878.8|3
1612470020000|2021-02-04 20:20:20|5881.2|5878.4|5881.2|5878.4|5881.2|5878.4|5881.2|5878.4|0
1612470030000|2021-02-04 20:20:30|5881.1|5878.3|5881.1|5878.3|5881.1|5878.3|5881.1|5878.3|0
1612470050000|2021-02-04 20:20:50|5881.2|5878.4|5881.2|5878.4|5881.6|5878.8|5881.2|5878.4|13
1612470060000|2021-02-04 20:21:00|5881.6|5878.8|5881.2|5878.4|5881.6|5878.8|5881.2|5878.4|3
1612470070000|2021-02-04 20:21:10|5881.6|5878.8|5881.6|5878.8|5881.6|5878.8|5881.2|5878.4|5
1612470080000|2021-02-04 20:21:20|5881.2|5878.4|5881.1|5878.3|5881.2|5878.4|5881.1|5878.3|0
1612470090000|2021-02-04 20:21:30|5881.2|5878.4|5881.2|5878.4|5881.2|5878.4|5881.2|5878.4|0
1612470120000|2021-02-04 20:22:00|5881.1|5878.3|5881.1|5878.3|5881.1|5878.3|5881.1|5878.3|0
1612470130000|2021-02-04 20:22:10|||||||||1
1612470140000|2021-02-04 20:22:20|||||||||6
1612470160000|2021-02-04 20:22:40|5881.2|5878.4|5882.1|5879.3|5882.1|5879.3|5881.2|5878.4|19
1612470170000|2021-02-04 20:22:50|5881.7|5878.9|5881.7|5878.9|5881.7|5878.9|5881.7|5878.9|0
1612470180000|2021-02-04 20:23:00|5882.1|5879.3|5882.1|5879.3|5882.1|5879.3|5882.1|5879.3|0
1612470190000|2021-02-04 20:23:10|5881.7|5878.9|5881.7|5878.9|5881.7|5878.9|5881.3|5878.5|8
1612470200000|2021-02-04 20:23:20|5881.2|5878.4|5881.6|5878.8|5881.6|5878.8|5881.2|5878.4|0
1612470210000|2021-02-04 20:23:30|5882.1|5879.3|5882.1|5879.3|5882.1|5879.3|5882.1|5879.3|0
1612470220000|2021-02-04 20:23:40|5881.6|5878.8|5882.1|5879.3|5882.1|5879.3|5881.6|5878.8|2
1612470250000|2021-02-04 20:24:10|||||||||1
1612470260000|2021-02-04 20:24:20|5882.2|5879.4|5882.1|5879.3|5882.2|5879.4|5882.1|5879.3|14
1612470280000|2021-02-04 20:24:40|5881.6|5878.8|5881.6|5878.8|5881.7|5878.9|5881.2|5878.4|14
1612470290000|2021-02-04 20:24:50|5881.2|5878.4|5881.1|5878.3|5882.1|5879.3|5881.1|5878.3|64
1612470300000|2021-02-04 20:25:00|5881.2|5878.4|5881.6|5878.8|5881.6|5878.8|5881.2|5878.4|15
1612470310000|2021-02-04 20:25:10|5881.2|5878.4|5879.7|5876.9|5881.2|5878.4|5879.2|5876.4|122
1612470320000|2021-02-04 20:25:20|5880.1|5877.3|5880.1|5877.3|5880.1|5877.3|5880.1|5877.3|7
1612470330000|2021-02-04 20:25:30|5879.7|5876.9|5880.1|5877.3|5880.1|5877.3|5879.7|5876.9|10
1612470340000|2021-02-04 20:25:40|5879.7|5876.9|5879.6|5876.8|5880.1|5877.3|5879.3|5876.5|16
1612470350000|2021-02-04 20:25:50|5879.7|5876.9|5879.7|5876.9|5880.1|5877.3|5879.3|5876.5|10
1612470360000|2021-02-04 20:26:00|5880.1|5877.3|5879.3|5876.5|5880.1|5877.3|5879.3|5876.5|0
1612470370000|2021-02-04 20:26:10|5878.7|5875.9|5878.2|5875.4|5879.1|5876.3|5878.2|5875.4|6
1612470380000|2021-02-04 20:26:20|5879.1|5876.3|5878.1|5875.3|5879.1|5876.3|5878.1|5875.3|4
1612470390000|2021-02-04 20:26:30|5878.2|5875.4|5878.1|5875.3|5878.2|5875.4|5877.2|5874.4|21
1612470410000|2021-02-04 20:26:50|5879.1|5876.3|5878.7|5875.9|5879.1|5876.3|5878.7|5875.9|107
1612470420000|2021-02-04 20:27:00|5878.6|5875.8|5878.6|5875.8|5878.6|5875.8|5878.2|5875.4|1
1612470430000|2021-02-04 20:27:10|5878.9|5876.1|5878.7|5875.9|5879.1|5876.3|5878.7|5875.9|2
1612470440000|2021-02-04 20:27:20|5878.9|5876.1|5878.6|5875.8|5879.1|5876.3|5878.2|5875.4|12
1612470450000|2021-02-04 20:27:30|5878.2|5875.4|5878.6|5875.8|5878.6|5875.8|5878.2|5875.4|17
1612470460000|2021-02-04 20:27:40|5878.2|5875.4|5878.2|5875.4|5878.2|5875.4|5878.1|5875.3|43
1612470470000|2021-02-04 20:27:50|5878.6|5875.8|5879.1|5876.3|5879.1|5876.3|5878.6|5875.8|8
1612470480000|2021-02-04 20:28:00|5878.4|5875.6|5878.6|5875.8|5879.1|5876.3|5878.2|5875.4|13
1612470490000|2021-02-04 20:28:10|5879.1|5876.3|5878.6|5875.8|5879.1|5876.3|5878.6|5875.8|15
1612470500000|2021-02-04 20:28:20|5878.7|5875.9|5878.7|5875.9|5879.1|5876.3|5878.6|5875.8|3
1612470510000|2021-02-04 20:28:30|5878.6|5875.8|5879.1|5876.3|5879.1|5876.3|5878.6|5875.8|0
1612470520000|2021-02-04 20:28:40|5878.6|5875.8|5878.2|5875.4|5878.6|5875.8|5878.2|5875.4|3
1612470530000|2021-02-04 20:28:50|5878.6|5875.8|5878.2|5875.4|5878.6|5875.8|5878.2|5875.4|2
1612470540000|2021-02-04 20:29:00|5878.1|5875.3|5878.1|5875.3|5878.1|5875.3|5878.1|5875.3|3
1612470550000|2021-02-04 20:29:10|5877.6|5874.8|5877.1|5874.3|5877.6|5874.8|5877.1|5874.3|2
1612470570000|2021-02-04 20:29:30|5877.6|5874.8|5876.7|5873.9|5877.6|5874.8|5876.7|5873.9|14
1612470580000|2021-02-04 20:29:40|5876.6|5873.8|5876.6|5873.8|5876.6|5873.8|5876.6|5873.8|0
1612470590000|2021-02-04 20:29:50|5877.1|5874.3|5877.1|5874.3|5877.1|5874.3|5877.1|5874.3|0
1612470600000|2021-02-04 20:30:00|5877.2|5874.4|5876.6|5873.8|5877.6|5874.8|5876.2|5873.4|17
1612470610000|2021-02-04 20:30:10|5876.2|5873.4|5876.2|5873.4|5876.6|5873.8|5876.2|5873.4|6
1612470620000|2021-02-04 20:30:20|5876.6|5873.8|5876.7|5873.9|5877.1|5874.3|5876.6|5873.8|13
1612470630000|2021-02-04 20:30:30|5877.1|5874.3|5876.7|5873.9|5877.1|5874.3|5876.7|5873.9|18
1612470640000|2021-02-04 20:30:40|5877.1|5874.3|5877.2|5874.4|5877.2|5874.4|5877.1|5874.3|4
1612470650000|2021-02-04 20:30:50|5877.1|5874.3|5877.1|5874.3|5877.4|5874.6|5876.3|5873.5|18
1612470660000|2021-02-04 20:31:00|5877.2|5874.4|5877.6|5874.8|5877.6|5874.8|5877.2|5874.4|17
1612470670000|2021-02-04 20:31:10|5877.2|5874.4|5877|5874.2|5877.5|5874.7|5877|5874.2|12
1612470690000|2021-02-04 20:31:30|5877.2|5874.4|5877.2|5874.4|5877.7|5874.9|5877.2|5874.4|1
1612470710000|2021-02-04 20:31:50|5877.5|5874.7|5877.5|5874.7|5877.7|5874.9|5877.2|5874.4|9
1612470720000|2021-02-04 20:32:00|5877.2|5874.4|5877.5|5874.7|5877.7|5874.9|5877.2|5874.4|2
1612470730000|2021-02-04 20:32:10|5878.2|5875.4|5878.2|5875.4|5878.5|5875.7|5878|5875.2|12
1612470740000|2021-02-04 20:32:20|5878.5|5875.7|5878.2|5875.4|5878.5|5875.7|5878.2|5875.4|1
1612470750000|2021-02-04 20:32:30|5878.5|5875.7|5878|5875.2|5878.5|5875.7|5878|5875.2|20
1612470770000|2021-02-04 20:32:50|||||||||2
1612470780000|2021-02-04 20:33:00|5878.2|5875.4|5878|5875.2|5878.2|5875.4|5878|5875.2|1
1612470790000|2021-02-04 20:33:10|5878.5|5875.7|5878.2|5875.4|5878.5|5875.7|5878|5875.2|14
1612470810000|2021-02-04 20:33:30|5878|5875.2|5878|5875.2|5878|5875.2|5878|5875.2|0
1612470850000|2021-02-04 20:34:10|5878.2|5875.4|5878.2|5875.4|5878.5|5875.7|5878.2|5875.4|5
1612470860000|2021-02-04 20:34:20|||||||||1
1612470880000|2021-02-04 20:34:40|5878.5|5875.7|5878.2|5875.4|5878.5|5875.7|5878.2|5875.4|6
1612470900000|2021-02-04 20:35:00|5878.5|5875.7|5878.5|5875.7|5878.5|5875.7|5878.2|5875.4|12
1612470910000|2021-02-04 20:35:10|5878.2|5875.4|5878.5|5875.7|5878.5|5875.7|5878.2|5875.4|3
1612470930000|2021-02-04 20:35:30|5878.7|5875.9|5878.7|5875.9|5878.7|5875.9|5878.7|5875.9|10
1612470940000|2021-02-04 20:35:40|5878.5|5875.7|5878.5|5875.7|5878.5|5875.7|5878.2|5875.4|13
1612470950000|2021-02-04 20:35:50|5878.4|5875.6|5878.5|5875.7|5878.5|5875.7|5878.4|5875.6|2
1612470960000|2021-02-04 20:36:00|5878.7|5875.9|5878.5|5875.7|5879|5876.2|5878.5|5875.7|22
1612470970000|2021-02-04 20:36:10|5878.2|5875.4|5879|5876.2|5879|5876.2|5878|5875.2|1
1612471000000|2021-02-04 20:36:40|5878.5|5875.7|5879|5876.2|5879|5876.2|5878.5|5875.7|77
1612471010000|2021-02-04 20:36:50|5878.3|5875.5|5878.3|5875.5|5878.3|5875.5|5878.3|5875.5|3
1612471020000|2021-02-04 20:37:00|5878|5875.2|5878|5875.2|5878|5875.2|5878|5875.2|2
1612471030000|2021-02-04 20:37:10|5878.2|5875.4|5878|5875.2|5878.5|5875.7|5878|5875.2|10
1612471040000|2021-02-04 20:37:20|5878.5|5875.7|5878|5875.2|5878.5|5875.7|5878|5875.2|16
1612471060000|2021-02-04 20:37:40|5878.8|5876|5880|5877.2|5880|5877.2|5878.8|5876|18
1612471070000|2021-02-04 20:37:50|5879.9|5877.1|5879.9|5877.1|5880|5877.2|5879.2|5876.4|3
1612471080000|2021-02-04 20:38:00|5880|5877.2|5880|5877.2|5880|5877.2|5879.5|5876.7|0
1612471090000|2021-02-04 20:38:10|5880.2|5877.4|5880.2|5877.4|5880.2|5877.4|5880.2|5877.4|27
1612471100000|2021-02-04 20:38:20|5880|5877.2|5880.5|5877.7|5880.7|5877.9|5880|5877.2|13
1612471110000|2021-02-04 20:38:30|5881|5878.2|5880.5|5877.7|5881|5878.2|5880.5|5877.7|1
1612471120000|2021-02-04 20:38:40|5880.2|5877.4|5880.5|5877.7|5880.5|5877.7|5880|5877.2|5
1612471130000|2021-02-04 20:38:50|5881|5878.2|5880.7|5877.9|5881|5878.2|5880.7|5877.9|5
1612471140000|2021-02-04 20:39:00|5880.5|5877.7|5880.5|5877.7|5880.5|5877.7|5880.5|5877.7|0
1612471150000|2021-02-04 20:39:10|5880.2|5877.4|5880|5877.2|5880.2|5877.4|5880|5877.2|7
1612471170000|2021-02-04 20:39:30|5880.2|5877.4|5880.2|5877.4|5880.2|5877.4|5880.2|5877.4|0
1612471180000|2021-02-04 20:39:40|5880|5877.2|5879.2|5876.4|5880|5877.2|5878.9|5876.1|22
1612471200000|2021-02-04 20:40:00|5879.5|5876.7|5879.2|5876.4|5879.5|5876.7|5879.2|5876.4|2
1612471230000|2021-02-04 20:40:30|5880.2|5877.4|5879.2|5876.4|5880.2|5877.4|5879.2|5876.4|4
1612471240000|2021-02-04 20:40:40|5879.5|5876.7|5879.2|5876.4|5879.5|5876.7|5879.2|5876.4|0
1612471250000|2021-02-04 20:40:50|5879.3|5876.5|5880|5877.2|5880|5877.2|5879.3|5876.5|1
1612471260000|2021-02-04 20:41:00|5880.8|5878|5880.2|5877.4|5881|5878.2|5880.2|5877.4|16
1612471270000|2021-02-04 20:41:10|5880.9|5878.1|5882|5879.2|5882|5879.2|5880.9|5878.1|26
1612471280000|2021-02-04 20:41:20|5882.5|5879.7|5881.3|5878.5|5882.5|5879.7|5881.3|5878.5|16
1612471290000|2021-02-04 20:41:30|5881|5878.2|5881|5878.2|5881|5878.2|5880.7|5877.9|0
1612471300000|2021-02-04 20:41:40|5881.2|5878.4|5881.2|5878.4|5881.2|5878.4|5881.2|5878.4|2
1612471330000|2021-02-04 20:42:10|5882|5879.2|5882|5879.2|5882|5879.2|5882|5879.2|21
1612471350000|2021-02-04 20:42:30|5881.7|5878.9|5881.5|5878.7|5881.7|5878.9|5881.5|5878.7|12
1612471360000|2021-02-04 20:42:40|5881.7|5878.9|5881.7|5878.9|5881.7|5878.9|5881.7|5878.9|0
1612471370000|2021-02-04 20:42:50|5881.5|5878.7|5881.5|5878.7|5881.5|5878.7|5881.5|5878.7|1
1612471380000|2021-02-04 20:43:00|5881.2|5878.4|5881.2|5878.4|5881.2|5878.4|5881.2|5878.4|0
1612471390000|2021-02-04 20:43:10|5881|5878.2|5881.5|5878.7|5881.5|5878.7|5881|5878.2|2
1612471400000|2021-02-04 20:43:20|5881.9|5879.1|5881.5|5878.7|5882|5879.2|5881.2|5878.4|1
1612471410000|2021-02-04 20:43:30|5881.9|5879.1|5881|5878.2|5882|5879.2|5881|5878.2|10
1612471420000|2021-02-04 20:43:40|||||||||1
1612471440000|2021-02-04 20:44:00|5880.3|5877.5|5880|5877.2|5880.3|5877.5|5880|5877.2|15
1612471460000|2021-02-04 20:44:20|5879.9|5877.1|5879.5|5876.7|5879.9|5877.1|5879.5|5876.7|46
1612471470000|2021-02-04 20:44:30|5879.2|5876.4|5879.7|5876.9|5880|5877.2|5879.2|5876.4|7
1612471480000|2021-02-04 20:44:40|5879.2|5876.4|5878.7|5875.9|5879.2|5876.4|5878.5|5875.7|122
1612471490000|2021-02-04 20:44:50|5879.2|5876.4|5879.2|5876.4|5879.2|5876.4|5879.2|5876.4|0
1612471500000|2021-02-04 20:45:00|5879|5876.2|5879|5876.2|5879.2|5876.4|5878.7|5875.9|5
1612471510000|2021-02-04 20:45:10|5879.2|5876.4|5879.2|5876.4|5879.2|5876.4|5879.2|5876.4|16
1612471530000|2021-02-04 20:45:30|5880|5877.2|5880|5877.2|5880|5877.2|5880|5877.2|9
1612471540000|2021-02-04 20:45:40|5880.2|5877.4|5880.2|5877.4|5880.2|5877.4|5880.2|5877.4|0
1612471610000|2021-02-04 20:46:50|5880.5|5877.7|5880.2|5877.4|5881|5878.2|5880.2|5877.4|10
1612471620000|2021-02-04 20:47:00|5880.5|5877.7|5881|5878.2|5881|5878.2|5880.5|5877.7|0
1612471630000|2021-02-04 20:47:10|5881.2|5878.4|5881|5878.2|5881.2|5878.4|5881|5878.2|2
1612471650000|2021-02-04 20:47:30|5881.2|5878.4|5881.2|5878.4|5881.2|5878.4|5881.2|5878.4|0
1612471660000|2021-02-04 20:47:40|5880.7|5877.9|5880.2|5877.4|5880.7|5877.9|5880.2|5877.4|0
1612471670000|2021-02-04 20:47:50|5880.5|5877.7|5880.5|5877.7|5880.5|5877.7|5880.5|5877.7|2
1612471680000|2021-02-04 20:48:00|5880.9|5878.1|5881|5878.2|5881|5878.2|5880.9|5878.1|0
1612471700000|2021-02-04 20:48:20|5880.7|5877.9|5880.2|5877.4|5880.7|5877.9|5880.2|5877.4|3
1612471710000|2021-02-04 20:48:30|5880|5877.2|5880|5877.2|5880|5877.2|5880|5877.2|0
1612471720000|2021-02-04 20:48:40|5879.5|5876.7|5880|5877.2|5880|5877.2|5879.5|5876.7|16
1612471730000|2021-02-04 20:48:50|5880.5|5877.7|5880.2|5877.4|5880.5|5877.7|5880.2|5877.4|4
1612471740000|2021-02-04 20:49:00|||||||||1
1612471750000|2021-02-04 20:49:10|5880.5|5877.7|5880.5|5877.7|5881|5878.2|5880.2|5877.4|22
1612471760000|2021-02-04 20:49:20|5880.2|5877.4|5880.2|5877.4|5880.5|5877.7|5880.2|5877.4|9
1612471770000|2021-02-04 20:49:30|5880.5|5877.7|5881|5878.2|5881|5878.2|5880.5|5877.7|2
1612471780000|2021-02-04 20:49:40|5880.7|5877.9|5880.7|5877.9|5881|5878.2|5880.2|5877.4|1
1612471790000|2021-02-04 20:49:50|5880.3|5877.5|5880.2|5877.4|5880.7|5877.9|5880.2|5877.4|3
1612471800000|2021-02-04 20:50:00|5879.7|5876.9|5879.7|5876.9|5879.7|5876.9|5879.7|5876.9|0
1612471820000|2021-02-04 20:50:20|5880.2|5877.4|5880.2|5877.4|5880.2|5877.4|5880.2|5877.4|0
1612471830000|2021-02-04 20:50:30|||||||||1
1612471850000|2021-02-04 20:50:50|||||||||10
1612471860000|2021-02-04 20:51:00|||||||||2
1612471890000|2021-02-04 20:51:30|5880|5877.2|5880|5877.2|5880|5877.2|5880|5877.2|0
1612471900000|2021-02-04 20:51:40|5880.2|5877.4|5880.2|5877.4|5880.2|5877.4|5880.2|5877.4|0
1612471920000|2021-02-04 20:52:00|5880.9|5878.1|5881|5878.2|5881|5878.2|5880.9|5878.1|2
1612471940000|2021-02-04 20:52:20|5881.2|5878.4|5881.2|5878.4|5881.2|5878.4|5881.2|5878.4|23
1612471970000|2021-02-04 20:52:50|||||||||65
1612472060000|2021-02-04 20:54:20|5882|5879.2|5881.2|5878.4|5882|5879.2|5881.2|5878.4|27
1612472080000|2021-02-04 20:54:40|5881.3|5878.5|5881.7|5878.9|5882|5879.2|5881.3|5878.5|4
1612472090000|2021-02-04 20:54:50|5881.8|5879|5882.2|5879.4|5882.2|5879.4|5881.7|5878.9|1
1612472100000|2021-02-04 20:55:00|5882.8|5880|5884|5881.2|5884|5881.2|5882.8|5880|32
1612472110000|2021-02-04 20:55:10|5883.7|5880.9|5883.2|5880.4|5884|5881.2|5883.2|5880.4|9
1612472120000|2021-02-04 20:55:20|||||||||2
1612472150000|2021-02-04 20:55:50|5884.2|5881.4|5884.2|5881.4|5884.2|5881.4|5884.2|5881.4|9
1612472160000|2021-02-04 20:56:00|||||||||2
1612472170000|2021-02-04 20:56:10|5884.3|5881.5|5884.7|5881.9|5884.7|5881.9|5884.2|5881.4|2
1612472180000|2021-02-04 20:56:20|5884.3|5881.5|5887|5884.2|5887|5884.2|5884.2|5881.4|43
1612472190000|2021-02-04 20:56:30|5886.7|5883.9|5886.2|5883.4|5887.2|5884.4|5886.2|5883.4|17
1612472200000|2021-02-04 20:56:40|5885.3|5882.5|5885.3|5882.5|5885.3|5882.5|5885.3|5882.5|7
1612472210000|2021-02-04 20:56:50|5885.7|5882.9|5886.2|5883.4|5886.2|5883.4|5885.7|5882.9|3
1612472220000|2021-02-04 20:57:00|5886|5883.2|5886|5883.2|5886|5883.2|5886|5883.2|1
1612472240000|2021-02-04 20:57:20|5886.2|5883.4|5886.2|5883.4|5886.2|5883.4|5886.2|5883.4|3
1612472250000|2021-02-04 20:57:30|||||||||3
1612472270000|2021-02-04 20:57:50|5886|5883.2|5886.2|5883.4|5886.2|5883.4|5886|5883.2|30
1612472280000|2021-02-04 20:58:00|5886.5|5883.7|5887.2|5884.4|5887.2|5884.4|5886.2|5883.4|9
1612472290000|2021-02-04 20:58:10|5886.7|5883.9|5886.7|5883.9|5887|5884.2|5886.2|5883.4|9
1612472300000|2021-02-04 20:58:20|5886.3|5883.5|5885.7|5882.9|5886.3|5883.5|5885.3|5882.5|4
1612472310000|2021-02-04 20:58:30|5885.8|5883|5885.8|5883|5885.8|5883|5885.3|5882.5|2
1612472320000|2021-02-04 20:58:40|5886.2|5883.4|5886.2|5883.4|5886.2|5883.4|5885.3|5882.5|3
1612472330000|2021-02-04 20:58:50|5885.7|5882.9|5886.2|5883.4|5886.2|5883.4|5885.7|5882.9|0
1612472370000|2021-02-04 20:59:30|5886.3|5883.5|5886.2|5883.4|5886.3|5883.5|5886.2|5883.4|9
1612472380000|2021-02-04 20:59:40|5886|5883.2|5886|5883.2|5886|5883.2|5886|5883.2|2
1612472390000|2021-02-04 20:59:50|5886.3|5883.5|5886.2|5883.4|5886.3|5883.5|5885.8|5883|9
1612472400000|2021-02-04 21:00:00|5886.3|5883.5|5887|5884.2|5887.2|5884.4|5886.3|5883.5|27
1612472410000|2021-02-04 21:00:10|5886.8|5884|5886.3|5883.5|5887.2|5884.4|5886.2|5883.4|3
1612472420000|2021-02-04 21:00:20|5886.7|5883.9|5886.2|5883.4|5887|5884.2|5886.2|5883.4|8
1612472430000|2021-02-04 21:00:30|5886.5|5883.7|5886.2|5883.4|5886.5|5883.7|5886.2|5883.4|2
1612472440000|2021-02-04 21:00:40|5885.2|5882.4|5885|5882.2|5885.2|5882.4|5885|5882.2|7
1612472450000|2021-02-04 21:00:50|5885.5|5882.7|5886.2|5883.4|5886.2|5883.4|5885.2|5882.4|3
1612472460000|2021-02-04 21:01:00|5885.3|5882.5|5885.7|5882.9|5885.7|5882.9|5885.3|5882.5|11
1612472470000|2021-02-04 21:01:10|5885.3|5882.5|5885.3|5882.5|5885.7|5882.9|5885.2|5882.4|2
1612472480000|2021-02-04 21:01:20|5885.2|5882.4|5885.2|5882.4|5885.2|5882.4|5885.2|5882.4|15
1612472490000|2021-02-04 21:01:30|||||||||2
1612472510000|2021-02-04 21:01:50|5885|5882.2|5885|5882.2|5885|5882.2|5885|5882.2|2
1612472520000|2021-02-04 21:02:00|5885.2|5882.4|5885.2|5882.4|5885.2|5882.4|5885|5882.2|2
1612472530000|2021-02-04 21:02:10|||||||||2
1612472540000|2021-02-04 21:02:20|5885|5882.2|5884.7|5881.9|5885|5882.2|5884.7|5881.9|4
1612472560000|2021-02-04 21:02:40|5885|5882.2|5885|5882.2|5885.2|5882.4|5885|5882.2|2
1612472580000|2021-02-04 21:03:00|5885.2|5882.4|5885.2|5882.4|5885.2|5882.4|5885.2|5882.4|5
1612472590000|2021-02-04 21:03:10|5885.7|5882.9|5885.3|5882.5|5885.7|5882.9|5885.3|5882.5|1
1612472610000|2021-02-04 21:03:30|5885.2|5882.4|5885.2|5882.4|5885.2|5882.4|5885.2|5882.4|0
1612472620000|2021-02-04 21:03:40|5885.7|5882.9|5885.8|5883|5885.8|5883|5885.7|5882.9|1
1612472630000|2021-02-04 21:03:50|5885.2|5882.4|5885.2|5882.4|5885.7|5882.9|5885.2|5882.4|0
1612472650000|2021-02-04 21:04:10|5885|5882.2|5884.3|5881.5|5885|5882.2|5884.3|5881.5|14
1612472660000|2021-02-04 21:04:20|5884.7|5881.9|5884.3|5881.5|5884.7|5881.9|5884.3|5881.5|20
1612472670000|2021-02-04 21:04:30|5884.2|5881.4|5883.7|5880.9|5884.2|5881.4|5883.7|5880.9|4
1612472680000|2021-02-04 21:04:40|5884.2|5881.4|5884.2|5881.4|5884.2|5881.4|5884.2|5881.4|6
1612472700000|2021-02-04 21:05:00|5884.3|5881.5|5883.8|5881|5885.2|5882.4|5883.8|5881|55
1612472710000|2021-02-04 21:05:10|5884.2|5881.4|5883.7|5880.9|5884.2|5881.4|5883.3|5880.5|2
1612472730000|2021-02-04 21:05:30|5883.8|5881|5884.3|5881.5|5884.3|5881.5|5883.8|5881|0
1612472740000|2021-02-04 21:05:40|5885.2|5882.4|5885.2|5882.4|5885.2|5882.4|5885.2|5882.4|8
1612472750000|2021-02-04 21:05:50|5884.8|5882|5884.3|5881.5|5884.8|5882|5884.3|5881.5|2
1612472760000|2021-02-04 21:06:00|5884.2|5881.4|5883.8|5881|5884.2|5881.4|5883.8|5881|12
1612472770000|2021-02-04 21:06:10|5884.2|5881.4|5884.2|5881.4|5884.2|5881.4|5884.2|5881.4|0
1612472780000|2021-02-04 21:06:20|||||||||84
1612472790000|2021-02-04 21:06:30|5883.4|5880.6|5883.3|5880.5|5883.4|5880.6|5883.3|5880.5|22
1612472800000|2021-02-04 21:06:40|5883.7|5880.9|5883.7|5880.9|5883.8|5881|5883.3|5880.5|6
1612472810000|2021-02-04 21:06:50|5883.4|5880.6|5883.3|5880.5|5883.4|5880.6|5883.3|5880.5|1
1612472820000|2021-02-04 21:07:00|5883.7|5880.9|5883.4|5880.6|5883.8|5881|5883.3|5880.5|0
1612472830000|2021-02-04 21:07:10|5883.3|5880.5|5883.3|5880.5|5883.3|5880.5|5883.3|5880.5|2
1612472870000|2021-02-04 21:07:50|5883.8|5881|5883.8|5881|5883.8|5881|5883.8|5881|1
1612472880000|2021-02-04 21:08:00|5883.3|5880.5|5883.3|5880.5|5883.3|5880.5|5883.3|5880.5|0
1612472970000|2021-02-04 21:09:30|5883.7|5880.9|5883.8|5881|5883.8|5881|5883.7|5880.9|0
1612472990000|2021-02-04 21:09:50|5884.2|5881.4|5884.2|5881.4|5884.2|5881.4|5884.2|5881.4|27
1612473030000|2021-02-04 21:10:30|5884.3|5881.5|5884.8|5882|5884.8|5882|5884.3|5881.5|4
1612473050000|2021-02-04 21:10:50|5885.2|5882.4|5884.8|5882|5885.2|5882.4|5884.3|5881.5|0
1612473060000|2021-02-04 21:11:00|5885.2|5882.4|5884.2|5881.4|5885.2|5882.4|5884.2|5881.4|6
1612473090000|2021-02-04 21:11:30|5884.3|5881.5|5884.8|5882|5884.8|5882|5884.3|5881.5|0
1612473100000|2021-02-04 21:11:40|5884.3|5881.5|5884.3|5881.5|5884.3|5881.5|5884.3|5881.5|0
1612473110000|2021-02-04 21:11:50|5884.7|5881.9|5884.3|5881.5|5884.8|5882|5884.3|5881.5|0
1612473120000|2021-02-04 21:12:00|5884.2|5881.4|5884.2|5881.4|5884.2|5881.4|5884.2|5881.4|0
1612473170000|2021-02-04 21:12:50|5883.8|5881|5883.8|5881|5883.8|5881|5883.8|5881|0
1612473180000|2021-02-04 21:13:00|5883.3|5880.5|5883.3|5880.5|5883.3|5880.5|5883.3|5880.5|0
1612473190000|2021-02-04 21:13:10|||||||||3
1612473200000|2021-02-04 21:13:20|5883.8|5881|5883.8|5881|5883.8|5881|5883.8|5881|0
1612473220000|2021-02-04 21:13:40|5884.2|5881.4|5883.8|5881|5884.2|5881.4|5883.8|5881|0
1612473230000|2021-02-04 21:13:50|5884.2|5881.4|5885.3|5882.5|5885.7|5882.9|5884.2|5881.4|12
1612473240000|2021-02-04 21:14:00|5885.2|5882.4|5885.8|5883|5885.8|5883|5885.2|5882.4|0
1612473250000|2021-02-04 21:14:10|5884.7|5881.9|5885.2|5882.4|5885.2|5882.4|5884.7|5881.9|13
1612473270000|2021-02-04 21:14:30|5884.3|5881.5|5884.3|5881.5|5884.3|5881.5|5884.3|5881.5|26
1612473280000|2021-02-04 21:14:40|||||||||5
1612473290000|2021-02-04 21:14:50|||||||||6
1612473300000|2021-02-04 21:15:00|5884.2|5881.4|5884.2|5881.4|5884.2|5881.4|5884.2|5881.4|13
1612473320000|2021-02-04 21:15:20|5884.3|5881.5|5884.8|5882|5885|5882.2|5884.3|5881.5|8
1612473340000|2021-02-04 21:15:40|5886.2|5883.4|5886.2|5883.4|5886.2|5883.4|5886.2|5883.4|13
1612473360000|2021-02-04 21:16:00|5886.8|5882.8|5887|5884.2|5887|5884.2|5886.8|5882.8|49
1612473370000|2021-02-04 21:16:10|5886.3|5883.5|5886.2|5883.4|5886.8|5884|5886.2|5883.4|3
1612473390000|2021-02-04 21:16:30|5886.5|5883.7|5886.3|5883.5|5886.5|5883.7|5886.3|5883.5|2
1612473400000|2021-02-04 21:16:40|5886.2|5883.4|5886.7|5883.9|5887.2|5884.4|5886.2|5883.4|5
1612473410000|2021-02-04 21:16:50|5887|5884.2|5886.8|5884|5887.2|5884.4|5886.7|5883.9|0
1612473420000|2021-02-04 21:17:00|5886.7|5883.9|5887|5884.2|5887|5884.2|5886.7|5883.9|0
1612473430000|2021-02-04 21:17:10|5887.2|5884.4|5887.2|5884.4|5887.2|5884.4|5886.7|5883.9|4
1612473440000|2021-02-04 21:17:20|5887.3|5884.5|5887.3|5884.5|5887.3|5884.5|5887.3|5884.5|1
1612473450000|2021-02-04 21:17:30|5887.2|5884.4|5887.2|5884.4|5887.2|5884.4|5887.2|5884.4|0
1612473460000|2021-02-04 21:17:40|5887.3|5884.5|5887.3|5884.5|5887.3|5884.5|5887.3|5884.5|1
1612473470000|2021-02-04 21:17:50|5887.2|5884.4|5887.2|5884.4|5887.2|5884.4|5887.2|5884.4|10
1612473520000|2021-02-04 21:18:40|5887|5884.2|5887|5884.2|5887|5884.2|5887|5884.2|0
1612473540000|2021-02-04 21:19:00|5887.2|5884.4|5886.2|5883.4|5887.2|5884.4|5885|5882.2|10
1612473550000|2021-02-04 21:19:10|5886.3|5883.5|5886.2|5883.4|5886.3|5883.5|5885.8|5883|251
1612473570000|2021-02-04 21:19:30|||||||||1
1612473590000|2021-02-04 21:19:50|5885.2|5882.4|5885.7|5882.9|5885.7|5882.9|5885.2|5882.4|1
1612473600000|2021-02-04 21:20:00|5886.2|5883.4|5886.2|5883.4|5886.2|5883.4|5885.8|5883|0
1612473610000|2021-02-04 21:20:10|5885.7|5882.9|5885.7|5882.9|5885.7|5882.9|5885.7|5882.9|1
1612473630000|2021-02-04 21:20:30|5885.3|5882.5|5885.3|5882.5|5885.3|5882.5|5885.3|5882.5|0
1612473640000|2021-02-04 21:20:40|5885.2|5882.4|5885.2|5882.4|5885.2|5882.4|5885.2|5882.4|0
1612473670000|2021-02-04 21:21:10|5884.8|5882|5884.8|5882|5884.8|5882|5884.3|5881.5|0
1612473720000|2021-02-04 21:22:00|5884.7|5881.9|5885.2|5882.4|5885.2|5882.4|5884.7|5881.9|0
1612473730000|2021-02-04 21:22:10|5884.8|5882|5884.7|5881.9|5884.8|5882|5884.3|5881.5|0
1612473740000|2021-02-04 21:22:20|5884.3|5881.5|5884.7|5881.9|5884.7|5881.9|5884.3|5881.5|0
1612473760000|2021-02-04 21:22:40|5885|5882.2|5885|5882.2|5885|5882.2|5885|5882.2|0
1612473770000|2021-02-04 21:22:50|5884.8|5882|5884.8|5882|5884.8|5882|5884.8|5882|1
1612473780000|2021-02-04 21:23:00|5884.7|5881.9|5884.7|5881.9|5884.7|5881.9|5884.7|5881.9|5
1612473800000|2021-02-04 21:23:20|5885|5882.2|5884.7|5881.9|5885.2|5882.4|5884.7|5881.9|0
1612473810000|2021-02-04 21:23:30|5884.3|5881.5|5884.7|5881.9|5884.7|5881.9|5884.3|5881.5|0
1612473850000|2021-02-04 21:24:10|5885.2|5882.4|5885.2|5882.4|5885.2|5882.4|5885.2|5882.4|0
1612473860000|2021-02-04 21:24:20|5884.8|5882|5884.7|5881.9|5884.8|5882|5884.7|5881.9|2
1612473870000|2021-02-04 21:24:30|||||||||1
1612473890000|2021-02-04 21:24:50|5885.2|5882.4|5885.2|5882.4|5885.2|5882.4|5885.2|5882.4|0
1612473900000|2021-02-04 21:25:00|5885.5|5882.7|5885.7|5882.9|5886|5883.2|5885.2|5882.4|0
1612473930000|2021-02-04 21:25:30|5885.3|5882.5|5885.3|5882.5|5885.3|5882.5|5885.3|5882.5|0
1612473940000|2021-02-04 21:25:40|5885.2|5882.4|5885.2|5882.4|5885.2|5882.4|5885.2|5882.4|0
1612473960000|2021-02-04 21:26:00|5885.5|5882.7|5885.5|5882.7|5885.5|5882.7|5885.5|5882.7|1
1612473970000|2021-02-04 21:26:10|5885.2|5882.4|5885.2|5882.4|5885.2|5882.4|5885.2|5882.4|0
1612474070000|2021-02-04 21:27:50|5884.7|5881.9|5884.3|5881.5|5884.7|5881.9|5884.3|5881.5|1
1612474080000|2021-02-04 21:28:00|5884.2|5881.4|5884.2|5881.4|5884.5|5881.7|5884.2|5881.4|1
1612474120000|2021-02-04 21:28:40|5884|5881.2|5883.3|5880.5|5884|5881.2|5883.3|5880.5|7
1612474130000|2021-02-04 21:28:50|5883.2|5880.4|5883.2|5880.4|5883.2|5880.4|5883.2|5880.4|2
1612474140000|2021-02-04 21:29:00|5883.3|5880.5|5883.7|5880.9|5883.7|5880.9|5883.3|5880.5|10
1612474200000|2021-02-04 21:30:00|5884|5881.2|5884.2|5881.4|5885|5882.2|5884|5881.2|2
1612474210000|2021-02-04 21:30:10|5884.5|5881.7|5884.2|5881.4|5884.7|5881.9|5884.2|5881.4|0
1612474230000|2021-02-04 21:30:30|5884.1|5881.3|5884.1|5881.3|5884.1|5881.3|5884.1|5881.3|2
1612474260000|2021-02-04 21:31:00|5884.6|5881.8|5884.1|5881.3|5884.6|5881.8|5884.1|5881.3|0
1612474350000|2021-02-04 21:32:30|5884|5881.2|5884|5881.2|5884|5881.2|5884|5881.2|0
1612474360000|2021-02-04 21:32:40|5884.1|5881.3|5884.1|5881.3|5884.1|5881.3|5884.1|5881.3|0
1612474370000|2021-02-04 21:32:50|5884.5|5881.7|5884.5|5881.7|5884.5|5881.7|5884|5881.2|0
1612474380000|2021-02-04 21:33:00|5884.1|5881.3|5887|5884.2|5887|5884.2|5884.1|5881.3|278
1612474390000|2021-02-04 21:33:10|5888|5885.2|5887|5884.2|5888|5885.2|5887|5884.2|8
1612474400000|2021-02-04 21:33:20|5886.1|5883.3|5886.3|5883.5|5886.6|5883.8|5886.1|5883.3|62
1612474420000|2021-02-04 21:33:40|5886.1|5883.3|5886.1|5883.3|5886.1|5883.3|5886.1|5883.3|0
1612474430000|2021-02-04 21:33:50|5886.3|5883.5|5886.3|5883.5|5886.3|5883.5|5886.3|5883.5|2
1612474440000|2021-02-04 21:34:00|5886.1|5883.3|5886.5|5883.7|5886.6|5883.8|5886.1|5883.3|1
1612474450000|2021-02-04 21:34:10|5886.1|5883.3|5887.1|5884.3|5887.1|5884.3|5886.1|5883.3|0
1612474460000|2021-02-04 21:34:20|5887|5884.2|5886.1|5883.3|5887|5884.2|5886.1|5883.3|2
1612474480000|2021-02-04 21:34:40|5885.1|5882.3|5885.1|5882.3|5885.1|5882.3|5885.1|5882.3|7
1612474500000|2021-02-04 21:35:00|||||||||25
1612474520000|2021-02-04 21:35:20|5885.4|5882.6|5885.3|5882.5|5886.1|5883.3|5885.3|5882.5|1
1612474540000|2021-02-04 21:35:40|5885.1|5882.3|5885.1|5882.3|5885.1|5882.3|5885.1|5882.3|0
1612474560000|2021-02-04 21:36:00|5885.5|5882.7|5885.1|5882.3|5885.6|5882.8|5885.1|5882.3|0
1612474590000|2021-02-04 21:36:30|5885.6|5882.8|5885.1|5882.3|5885.6|5882.8|5885.1|5882.3|0
1612474620000|2021-02-04 21:37:00|5886|5883.2|5886|5883.2|5886|5883.2|5885.6|5882.8|2
1612474630000|2021-02-04 21:37:10|5886.1|5883.3|5885.8|5883|5886.1|5883.3|5885.8|5883|0
1612474670000|2021-02-04 21:37:50|5885.4|5882.6|5885.6|5882.8|5885.6|5882.8|5885.3|5882.5|0
1612474680000|2021-02-04 21:38:00|5886.1|5883.3|5886.1|5883.3|5886.1|5883.3|5886.1|5883.3|0
1612474710000|2021-02-04 21:38:30|5885.8|5883|5886.1|5883.3|5886.1|5883.3|5885.8|5883|0
1612474720000|2021-02-04 21:38:40|||||||||1
1612474730000|2021-02-04 21:38:50|||||||||2
1612474740000|2021-02-04 21:39:00|||||||||1
1612474770000|2021-02-04 21:39:30|5886.3|5883.5|5886.5|5883.7|5887|5884.2|5886.3|5883.5|1
1612474780000|2021-02-04 21:39:40|5886.6|5883.8|5887|5884.2|5887|5884.2|5886.6|5883.8|0
1612474800000|2021-02-04 21:40:00|||||||||1
1612474820000|2021-02-04 21:40:20|5886.6|5883.8|5886.3|5883.5|5886.6|5883.8|5886.3|5883.5|29
1612474850000|2021-02-04 21:40:50|||||||||1
1612474870000|2021-02-04 21:41:10|5886.1|5883.3|5886.1|5883.3|5886.1|5883.3|5886.1|5883.3|0
1612474900000|2021-02-04 21:41:40|||||||||4
1612474910000|2021-02-04 21:41:50|||||||||1
1612474920000|2021-02-04 21:42:00|5886|5883.2|5884.5|5881.7|5886|5883.2|5884.5|5881.7|9
1612474930000|2021-02-04 21:42:10|5884.6|5881.8|5884.6|5881.8|5884.6|5881.8|5884.6|5881.8|0
1612474950000|2021-02-04 21:42:30|5885|5882.2|5885|5882.2|5885|5882.2|5885|5882.2|1
1612474960000|2021-02-04 21:42:40|5885.1|5882.3|5885.1|5882.3|5885.1|5882.3|5885.1|5882.3|0
1612475020000|2021-02-04 21:43:40|||||||||1
1612475040000|2021-02-04 21:44:00|||||||||1
1612475050000|2021-02-04 21:44:10|||||||||2
1612475070000|2021-02-04 21:44:30|||||||||2
1612475100000|2021-02-04 21:45:00|5885.5|5882.7|5884.8|5882|5886|5883.2|5884.3|5881.5|7
1612475110000|2021-02-04 21:45:10|5885.1|5882.3|5885.1|5882.3|5885.1|5882.3|5885.1|5882.3|0
1612475140000|2021-02-04 21:45:40|5884.1|5881.3|5884.1|5881.3|5884.1|5881.3|5884.1|5881.3|4
1612475160000|2021-02-04 21:46:00|5884|5881.2|5883.1|5880.3|5884|5881.2|5883.1|5880.3|1
1612475180000|2021-02-04 21:46:20|5883.6|5880.8|5883.6|5880.8|5883.6|5880.8|5883.1|5880.3|1
1612475190000|2021-02-04 21:46:30|5884|5881.2|5883.6|5880.8|5884|5881.2|5883.6|5880.8|1
1612475210000|2021-02-04 21:46:50|5884|5881.2|5884|5881.2|5884|5881.2|5884|5881.2|0
1612475220000|2021-02-04 21:47:00|5883.5|5880.7|5884|5881.2|5884|5881.2|5883.5|5880.7|1
1612475240000|2021-02-04 21:47:20|5883.5|5880.7|5884|5881.2|5884|5881.2|5883.5|5880.7|0
1612475260000|2021-02-04 21:47:40|5884.3|5881.5|5884.3|5881.5|5884.3|5881.5|5884.3|5881.5|0
1612475280000|2021-02-04 21:48:00|5884.1|5881.3|5883.1|5880.3|5884.1|5881.3|5883.1|5880.3|2
1612475290000|2021-02-04 21:48:10|5882.1|5879.3|5881.1|5878.3|5882.1|5879.3|5881.1|5878.3|39
1612475300000|2021-02-04 21:48:20|||||||||13
1612475310000|2021-02-04 21:48:30|||||||||2
1612475320000|2021-02-04 21:48:40|5881.5|5878.7|5881.5|5878.7|5882|5879.2|5881.5|5878.7|6
1612475330000|2021-02-04 21:48:50|5882|5879.2|5881.6|5878.8|5882.1|5879.3|5881.6|5878.8|2
1612475340000|2021-02-04 21:49:00|5882.3|5879.5|5886|5883.2|5886|5883.2|5882.3|5879.5|14
1612475350000|2021-02-04 21:49:10|5885.5|5882.7|5892.5|5889.7|5892.5|5889.7|5885.5|5882.7|82
1612475360000|2021-02-04 21:49:20|5892.9|5890.1|5894.1|5891.3|5894.1|5891.3|5892.1|5889.3|97
1612475370000|2021-02-04 21:49:30|5894|5891.2|5895.5|5892.7|5895.5|5892.7|5893.6|5890.8|27
1612475380000|2021-02-04 21:49:40|5896|5893.2|5896.1|5893.3|5897.5|5894.7|5896|5893.2|62
1612475390000|2021-02-04 21:49:50|5896.5|5893.7|5896.5|5893.7|5897.5|5894.7|5896|5893.2|24
1612475400000|2021-02-04 21:50:00|5897|5894.2|5895.1|5892.3|5897|5894.2|5895.1|5892.3|6
1612475410000|2021-02-04 21:50:10|5894.4|5891.6|5895.1|5892.3|5895.1|5892.3|5894.1|5891.3|5
1612475420000|2021-02-04 21:50:20|5894.1|5891.3|5893.8|5891|5894.1|5891.3|5893.8|5891|5
1612475430000|2021-02-04 21:50:30|5893.6|5890.8|5893.5|5890.7|5893.8|5891|5893.5|5890.7|1
1612475440000|2021-02-04 21:50:40|5893.9|5891.1|5894.1|5891.3|5894.1|5891.3|5893.9|5891.1|0
1612475450000|2021-02-04 21:50:50|5893.8|5891|5893.8|5891|5893.8|5891|5893.8|5891|1
1612475460000|2021-02-04 21:51:00|5893.6|5890.8|5893.6|5890.8|5893.6|5890.8|5893.6|5890.8|0
1612475470000|2021-02-04 21:51:10|5894.1|5891.3|5894.1|5891.3|5894.1|5891.3|5894.1|5891.3|0
1612475480000|2021-02-04 21:51:20|5894.5|5891.7|5894.5|5891.7|5894.5|5891.7|5894.5|5891.7|0
1612475490000|2021-02-04 21:51:30|5893.3|5890.5|5893.3|5890.5|5893.3|5890.5|5893.3|5890.5|4
1612475500000|2021-02-04 21:51:40|5893.1|5890.3|5893.1|5890.3|5893.1|5890.3|5893.1|5890.3|0
1612475510000|2021-02-04 21:51:50|5894.5|5891.7|5894|5891.2|5894.5|5891.7|5894|5891.2|6
1612475520000|2021-02-04 21:52:00|5894.5|5891.7|5894.5|5891.7|5895|5892.2|5894.1|5891.3|2
1612475540000|2021-02-04 21:52:20|5893.1|5890.3|5894.1|5891.3|5894.1|5891.3|5892.8|5890|5
1612475560000|2021-02-04 21:52:40|5893.8|5891|5894.1|5891.3|5894.1|5891.3|5893.1|5890.3|6
1612475570000|2021-02-04 21:52:50|5894.5|5891.7|5894.1|5891.3|5894.5|5891.7|5894.1|5891.3|0
1612475590000|2021-02-04 21:53:10|||||||||2
1612475620000|2021-02-04 21:53:40|5893.5|5890.7|5893.8|5891|5894.1|5891.3|5893.5|5890.7|2
1612475630000|2021-02-04 21:53:50|5894.1|5891.3|5895|5892.2|5895|5892.2|5893.8|5891|9
1612475640000|2021-02-04 21:54:00|5897|5894.2|5897|5894.2|5897|5894.2|5897|5894.2|8
1612475660000|2021-02-04 21:54:20|5896.9|5894.1|5895.1|5892.3|5896.9|5894.1|5895.1|5892.3|4
1612475680000|2021-02-04 21:54:40|5895.5|5892.7|5896.1|5893.3|5896.1|5893.3|5895.5|5892.7|3
1612475700000|2021-02-04 21:55:00|5895.8|5893|5895.3|5892.5|5896.1|5893.3|5895.3|5892.5|4
1612475710000|2021-02-04 21:55:10|5895.1|5892.3|5894.8|5892|5895.1|5892.3|5894.8|5892|1
1612475720000|2021-02-04 21:55:20|5894.4|5891.6|5894.3|5891.5|5894.4|5891.6|5894.3|5891.5|2
1612475730000|2021-02-04 21:55:30|5894.4|5891.6|5894.8|5892|5895.1|5892.3|5894.4|5891.6|4
1612475760000|2021-02-04 21:56:00|||||||||1
1612475770000|2021-02-04 21:56:10|5895.5|5892.7|5895.8|5893|5895.8|5893|5895.5|5892.7|1
1612475780000|2021-02-04 21:56:20|5896.9|5892.9|5895.8|5893|5896.9|5893|5895.8|5892.9|1
1612475790000|2021-02-04 21:56:30|5895.4|5892.6|5895.3|5892.5|5895.4|5892.6|5895.3|5892.5|0
1612475800000|2021-02-04 21:56:40|5896.9|5892.9|5896.9|5892.9|5896.9|5892.9|5896.9|5892.9|5
1612475810000|2021-02-04 21:56:50|5896.8|5894|5896.8|5894|5896.8|5894|5896.8|5894|6
1612475820000|2021-02-04 21:57:00|5896.4|5893.6|5896.8|5894|5896.8|5894|5896.1|5893.3|1
1612475840000|2021-02-04 21:57:20|||||||||3
1612475860000|2021-02-04 21:57:40|5896.4|5893.6|5896.1|5893.3|5896.4|5893.6|5896.1|5893.3|0
1612475870000|2021-02-04 21:57:50|||||||||1
1612475880000|2021-02-04 21:58:00|5897.1|5894.3|5896.8|5894|5897.1|5894.3|5896.8|5894|13
1612475890000|2021-02-04 21:58:10|5897|5893|5897|5893|5897|5893|5897|5893|0
1612475900000|2021-02-04 21:58:20|5895.6|5892.8|5895.5|5892.7|5899.2|5892.8|5895.5|5889.2|0
1612475910000|2021-02-04 21:58:30|5896.4|5892.4|5896.4|5892.4|5896.4|5892.4|5896.4|5892.4|0
1612475920000|2021-02-04 21:58:40|5896.7|5892.7|5896.7|5892.7|5900.1|5892.7|5896.7|5890.1|0
1612475950000|2021-02-04 21:59:10|5896.5|5893.7|5896.1|5893.3|5896.6|5893.8|5896.1|5893.3|0
1612475960000|2021-02-04 21:59:20|5896.9|5892.9|5896.3|5893.5|5896.9|5893.5|5895.3|5892.5|5
1612475970000|2021-02-04 21:59:30|5896.6|5893.8|5896.6|5893.8|5897.6|5893.8|5896.6|5893.6|3
1612475980000|2021-02-04 21:59:40|5897.6|5893.6|5897.5|5894.7|5897.6|5894.7|5897.3|5893.6|5
1612475990000|2021-02-04 21:59:50|5897.6|5894.8|5897.6|5894.8|5897.6|5894.8|5897.6|5894.8|5
1612476000000|2021-02-04 22:00:00|5896.6|5893.8|5891.5|5888.7|5900.2|5893.8|5891.1|5887.3|9
1612476010000|2021-02-04 22:00:10|5892.6|5889.8|5898.2|5888.2|5898.7|5893|5892.6|5887.2|2
1612476020000|2021-02-04 22:00:20|5897.9|5887.9|5897.7|5887.7|5897.9|5887.9|5897.7|5887.7|0
1612476030000|2021-02-04 22:00:30|5897.4|5887.4|5897.2|5887.2|5897.7|5887.7|5897.2|5887.2|0
1612476060000|2021-02-04 22:01:00|5898.2|5888.2|5898.2|5888.2|5898.2|5888.2|5898.2|5888.2|0
1612476070000|2021-02-04 22:01:10|||||||||1
1612476130000|2021-02-04 22:02:10|||||||||1
1612476150000|2021-02-04 22:02:30|5893.9|5891.1|5896.7|5892.7|5896.7|5892.7|5893.6|5890.8|5
1612476170000|2021-02-04 22:02:50|5899.2|5889.2|5898.2|5888.2|5899.2|5889.2|5898.2|5888.2|45
1612476180000|2021-02-04 22:03:00|5894.7|5890.7|5894.7|5890.7|5894.7|5890.7|5894.7|5890.7|1
1612476200000|2021-02-04 22:03:20|5894.6|5891.8|5894.6|5891.8|5894.6|5891.8|5894.6|5891.8|0
1612476270000|2021-02-04 22:04:30|||||||||3
1612476300000|2021-02-04 22:05:00|||||||||1
1612476440000|2021-02-04 22:07:20|||||||||2
1612476480000|2021-02-04 22:08:00|5895|5892.2|5895.1|5892.3|5895.1|5892.3|5895|5892.2|0
1612476560000|2021-02-04 22:09:20|5894.6|5891.8|5894.1|5891.3|5894.6|5891.8|5894.1|5891.3|0
1612476570000|2021-02-04 22:09:30|5897.7|5893.7|5897.7|5893.7|5897.7|5893.7|5897.7|5893.7|3
1612476590000|2021-02-04 22:09:50|||||||||1
1612476600000|2021-02-04 22:10:00|||||||||2
1612476630000|2021-02-04 22:10:30|||||||||75
1612476890000|2021-02-04 22:14:50|5899.7|5889.7|5899.7|5889.7|5899.7|5889.7|5899.7|5889.7|1
1612476920000|2021-02-04 22:15:20|||||||||1
1612476950000|2021-02-04 22:15:50|5897.2|5894.4|5897.6|5894.8|5897.6|5894.8|5897.2|5894.4|0
1612476980000|2021-02-04 22:16:20|5898|5895.2|5898.1|5895.3|5898.1|5895.3|5898|5895.2|0
1612476990000|2021-02-04 22:16:30|5897.6|5894.8|5897.6|5894.8|5897.6|5894.8|5897.6|5894.8|1
1612477000000|2021-02-04 22:16:40|5897.9|5893.9|5897.9|5893.9|5897.9|5893.9|5897.9|5893.9|0
1612477010000|2021-02-04 22:16:50|5897.7|5893.7|5897.6|5894.8|5897.7|5894.8|5897.6|5893.7|0
1612477060000|2021-02-04 22:17:40|5900.2|5890.2|5900.2|5890.2|5900.2|5890.2|5900.2|5890.2|1
1612477080000|2021-02-04 22:18:00|5899.9|5889.9|5897.6|5894.8|5899.9|5894.8|5897.2|5889.9|0
1612477090000|2021-02-04 22:18:10|5898.6|5894.6|5897.6|5894.8|5898.6|5895.2|5897.6|5894.6|0
1612477100000|2021-02-04 22:18:20|5900.1|5890.1|5899.9|5889.9|5900.2|5890.2|5899.7|5889.7|0
1612477110000|2021-02-04 22:18:30|5899.7|5889.7|5899.7|5889.7|5899.7|5889.7|5899.7|5889.7|0
1612477150000|2021-02-04 22:19:10|5900.1|5890.1|5900.2|5890.2|5900.2|5890.2|5900.1|5890.1|0
1612477220000|2021-02-04 22:20:20|||||||||6
1612477240000|2021-02-04 22:20:40|5900.1|5890.1|5900.1|5890.1|5900.1|5890.1|5900.1|5890.1|0
1612477250000|2021-02-04 22:20:50|5896.7|5892.7|5896.6|5892.6|5896.7|5892.7|5896.6|5892.6|30
1612477360000|2021-02-04 22:22:40|||||||||5
1612477410000|2021-02-04 22:23:30|5900.1|5890.1|5900.1|5890.1|5900.1|5890.1|5900.1|5890.1|5
1612477490000|2021-02-04 22:24:50|||||||||44
1612477500000|2021-02-04 22:25:00|5896.6|5892.6|5896.6|5892.6|5896.6|5892.6|5896.6|5892.6|0
1612477520000|2021-02-04 22:25:20|||||||||3
1612477540000|2021-02-04 22:25:40|5895.6|5892.8|5895.6|5892.8|5895.6|5892.8|5895.6|5892.8|0
1612477590000|2021-02-04 22:26:30|5899.9|5889.9|5899.9|5889.9|5899.9|5889.9|5899.9|5889.9|1
1612477600000|2021-02-04 22:26:40|5900.2|5890.2|5896.9|5892.9|5900.2|5892.9|5896.9|5890.2|0
1612477610000|2021-02-04 22:26:50|5896.6|5892.6|5896.6|5892.6|5896.6|5892.6|5896.6|5892.6|0
1612477630000|2021-02-04 22:27:10|||||||||5
1612477660000|2021-02-04 22:27:40|5895.6|5892.8|5895.5|5892.7|5895.6|5892.8|5895.5|5892.7|0
1612477670000|2021-02-04 22:27:50|5895.6|5892.8|5901.1|5891.1|5901.1|5896.2|5895.6|5890.6|44
1612477680000|2021-02-04 22:28:00|5900|5897.2|5901.6|5891.6|5901.6|5897.2|5897.7|5891.6|59
1612477690000|2021-02-04 22:28:10|5901|5898.2|5901.7|5891.7|5904.6|5898.2|5899.6|5891.7|77
1612477730000|2021-02-04 22:28:50|5901.2|5891.2|5901.2|5891.2|5901.4|5891.4|5901.2|5891.2|0
1612477740000|2021-02-04 22:29:00|5901.7|5891.7|5901.7|5891.7|5901.7|5891.7|5901.7|5891.7|32
1612477800000|2021-02-04 22:30:00|5897.7|5893.7|5897.7|5893.7|5897.7|5893.7|5897.7|5893.7|0
1612477980000|2021-02-04 22:33:00|5896.7|5893.9|5896.7|5893.9|5896.7|5893.9|5896.7|5893.9|0
1612477990000|2021-02-04 22:33:10|5896.6|5893.8|5896.6|5893.8|5896.6|5893.8|5896.6|5893.8|0
1612478230000|2021-02-04 22:37:10|||||||||10
1612478260000|2021-02-04 22:37:40|||||||||1
1612478890000|2021-02-04 22:48:10|||||||||5
1612478930000|2021-02-04 22:48:50|||||||||1
1612479010000|2021-02-04 22:50:10|5894.6|5891.8|5894.6|5891.8|5894.6|5891.8|5894.6|5891.8|1
1612479020000|2021-02-04 22:50:20|5899.7|5889.7|5899.7|5889.7|5899.7|5889.7|5899.7|5889.7|1
1612479210000|2021-02-04 22:53:30|5900.1|5890.1|5900.2|5890.2|5900.2|5890.2|5900.1|5890.1|0
1612479290000|2021-02-04 22:54:50|5900.7|5890.7|5900.7|5890.7|5900.7|5890.7|5900.7|5890.7|0
1612479400000|2021-02-04 22:56:40|5900.3|5890.3|5900.2|5890.2|5900.3|5890.3|5900.2|5890.2|0
1612479480000|2021-02-04 22:58:00|5899.7|5889.7|5899.7|5889.7|5899.7|5889.7|5899.7|5889.7|0
1612479570000|2021-02-04 22:59:30|5904|5894|5904|5894|5904|5896.7|5900.7|5894|96
1612479580000|2021-02-04 22:59:40|5900.7|5896.7|5904.1|5901.3|5904.1|5901.3|5900.7|5896.7|31
1612479590000|2021-02-04 22:59:50|5904.6|5901.8|5905.2|5895.2|5906.4|5901.8|5904.6|5895.2|9
1612486800000|2021-02-05 01:00:00|5911.1|5908.3|5909.2|5906.4|5911.6|5908.8|5908.7|5905.9|102
1612486810000|2021-02-05 01:00:10|5908.9|5906.1|5908.6|5905.8|5908.9|5906.1|5908.6|5905.8|63
1612486820000|2021-02-05 01:00:20|5908.7|5905.9|5909.4|5906.6|5909.9|5907.1|5908.7|5905.9|18
1612486830000|2021-02-05 01:00:30|5908.9|5906.1|5908.9|5906.1|5908.9|5906.1|5908.9|5906.1|4
1612486840000|2021-02-05 01:00:40|5909.2|5906.4|5909.2|5906.4|5909.2|5906.4|5909.2|5906.4|2
1612486850000|2021-02-05 01:00:50|5908.7|5905.9|5909.7|5906.9|5909.7|5906.9|5908.7|5905.9|7
1612486860000|2021-02-05 01:01:00|5908.9|5906.1|5908.7|5905.9|5909|5906.2|5908.7|5905.9|272
1612486870000|2021-02-05 01:01:10|5910.1|5907.3|5913.1|5910.3|5913.9|5911.1|5910.1|5907.3|153
1612486880000|2021-02-05 01:01:20|5913.2|5910.4|5914.7|5911.9|5915.1|5912.3|5912.9|5910.1|34
1612486890000|2021-02-05 01:01:30|5915.1|5912.3|5913.4|5910.6|5915.2|5912.4|5913|5910.2|89
1612486900000|2021-02-05 01:01:40|5913.7|5910.9|5914.7|5911.9|5915.1|5912.3|5913.7|5910.9|66
1612486910000|2021-02-05 01:01:50|||||||||11
1612486920000|2021-02-05 01:02:00|||||||||3
1612486930000|2021-02-05 01:02:10|5914.6|5911.8|5914.4|5911.6|5914.6|5911.8|5913.9|5911.1|16
1612486940000|2021-02-05 01:02:20|5914|5911.2|5914|5911.2|5914|5911.2|5914|5911.2|1
1612486950000|2021-02-05 01:02:30|5913.9|5911.1|5912.4|5909.6|5913.9|5911.1|5911.9|5909.1|13
1612486960000|2021-02-05 01:02:40|5913|5910.2|5913|5910.2|5913|5910.2|5913|5910.2|6
1612486970000|2021-02-05 01:02:50|5913.5|5910.7|5913.5|5910.7|5913.5|5910.7|5913.5|5910.7|0
1612486980000|2021-02-05 01:03:00|5913.4|5910.6|5913|5910.2|5913.4|5910.6|5913|5910.2|0
1612486990000|2021-02-05 01:03:10|5912.5|5909.7|5911.9|5909.1|5912.5|5909.7|5911.9|5909.1|9
1612487000000|2021-02-05 01:03:20|5911|5908.2|5911|5908.2|5911|5908.2|5911|5908.2|38
1612487010000|2021-02-05 01:03:30|5911.4|5908.6|5910.9|5908.1|5911.4|5908.6|5910.9|5908.1|3
1612487020000|2021-02-05 01:03:40|5911.4|5908.6|5910.9|5908.1|5911.4|5908.6|5910.9|5908.1|0
1612487030000|2021-02-05 01:03:50|5910.7|5907.9|5910.7|5907.9|5910.7|5907.9|5910.7|5907.9|7
1612487040000|2021-02-05 01:04:00|||||||||1
1612487070000|2021-02-05 01:04:30|5911.1|5908.3|5911.4|5908.6|5911.6|5908.8|5910.9|5908.1|23
1612487080000|2021-02-05 01:04:40|5911.2|5908.4|5910.9|5908.1|5911.2|5908.4|5910.9|5908.1|2
1612487100000|2021-02-05 01:05:00|5910.7|5907.9|5910.7|5907.9|5910.7|5907.9|5910.7|5907.9|1
1612487110000|2021-02-05 01:05:10|||||||||21
1612487120000|2021-02-05 01:05:20|||||||||13
1612487140000|2021-02-05 01:05:40|||||||||6
1612487150000|2021-02-05 01:05:50|||||||||1
1612487160000|2021-02-05 01:06:00|||||||||1
1612487170000|2021-02-05 01:06:10|5910.6|5907.8|5910.6|5907.8|5910.6|5907.8|5910.6|5907.8|154
1612487180000|2021-02-05 01:06:20|5910.7|5907.9|5910.7|5907.9|5910.7|5907.9|5910.7|5907.9|44
1612487190000|2021-02-05 01:06:30|||||||||11
1612487200000|2021-02-05 01:06:40|||||||||1
1612487210000|2021-02-05 01:06:50|5910.6|5907.8|5910.6|5907.8|5910.6|5907.8|5910.6|5907.8|1
1612487220000|2021-02-05 01:07:00|5910.7|5907.9|5910.7|5907.9|5910.7|5907.9|5910.7|5907.9|3
1612487230000|2021-02-05 01:07:10|||||||||8
1612487240000|2021-02-05 01:07:20|||||||||20
1612487250000|2021-02-05 01:07:30|||||||||2
1612487260000|2021-02-05 01:07:40|||||||||15
1612487270000|2021-02-05 01:07:50|||||||||10
1612487280000|2021-02-05 01:08:00|||||||||2
1612487290000|2021-02-05 01:08:10|5910.6|5907.8|5910.6|5907.8|5910.6|5907.8|5910.6|5907.8|4
1612487300000|2021-02-05 01:08:20|||||||||62
1612487310000|2021-02-05 01:08:30|5910.7|5907.9|5910.7|5907.9|5911.7|5908.9|5910.7|5907.9|19
1612487340000|2021-02-05 01:09:00|5911.1|5908.3|5910.7|5907.9|5911.1|5908.3|5910.7|5907.9|4
1612487350000|2021-02-05 01:09:10|5911.1|5908.3|5911.1|5908.3|5911.1|5908.3|5911.1|5908.3|4
1612487360000|2021-02-05 01:09:20|5911.4|5908.6|5911.6|5908.8|5911.6|5908.8|5911.4|5908.6|0
1612487370000|2021-02-05 01:09:30|||||||||1
1612487390000|2021-02-05 01:09:50|5911.1|5908.3|5911.1|5908.3|5911.1|5908.3|5911.1|5908.3|1
1612487400000|2021-02-05 01:10:00|5911.4|5908.6|5911.2|5908.4|5911.7|5908.9|5911.2|5908.4|3
1612487410000|2021-02-05 01:10:10|5911.6|5908.8|5911.2|5908.4|5911.6|5908.8|5911.2|5908.4|0
1612487430000|2021-02-05 01:10:30|5912.6|5909.8|5914.4|5911.6|5914.4|5911.6|5912.6|5909.8|39
1612487450000|2021-02-05 01:10:50|||||||||1
1612487460000|2021-02-05 01:11:00|5914.9|5912.1|5914.9|5912.1|5914.9|5912.1|5914.9|5912.1|0
1612487470000|2021-02-05 01:11:10|5914.7|5911.9|5913.7|5910.9|5914.7|5911.9|5913.7|5910.9|12
1612487480000|2021-02-05 01:11:20|5914.4|5911.6|5914.6|5911.8|5914.6|5911.8|5914.4|5911.6|7
1612487490000|2021-02-05 01:11:30|5914.7|5911.9|5914.1|5911.3|5914.7|5911.9|5913.7|5910.9|1
1612487500000|2021-02-05 01:11:40|5914.2|5911.4|5914.6|5911.8|5914.6|5911.8|5914.2|5911.4|3
1612487510000|2021-02-05 01:11:50|5914.7|5911.9|5915.1|5912.3|5915.1|5912.3|5914.7|5911.9|5
1612487520000|2021-02-05 01:12:00|5914.7|5911.9|5914.7|5911.9|5914.7|5911.9|5914.7|5911.9|1
1612487530000|2021-02-05 01:12:10|5913.9|5911.1|5912.9|5910.1|5913.9|5911.1|5912.9|5910.1|10
1612487540000|2021-02-05 01:12:20|5913.1|5910.3|5913.1|5910.3|5913.2|5910.4|5912.7|5909.9|8
1612487580000|2021-02-05 01:13:00|5912.7|5909.9|5912.7|5909.9|5912.7|5909.9|5912.7|5909.9|1
1612487590000|2021-02-05 01:13:10|5912.4|5909.6|5912.2|5909.4|5912.4|5909.6|5912.2|5909.4|24
1612487600000|2021-02-05 01:13:20|5911.9|5909.1|5911.9|5909.1|5911.9|5909.1|5911.9|5909.1|0
1612487610000|2021-02-05 01:13:30|5911.7|5908.9|5911.6|5908.8|5911.7|5908.9|5910.7|5907.9|9
1612487620000|2021-02-05 01:13:40|5911.9|5909.1|5911.9|5909.1|5911.9|5909.1|5911.9|5909.1|0
1612487670000|2021-02-05 01:14:30|5912.7|5909.9|5912.4|5909.6|5912.7|5909.9|5912.4|5909.6|8
1612487690000|2021-02-05 01:14:50|5913.7|5910.9|5914.4|5911.6|5914.4|5911.6|5913.7|5910.9|18
1612487700000|2021-02-05 01:15:00|5914|5911.2|5913.7|5910.9|5914|5911.2|5913.4|5910.6|56
1612487710000|2021-02-05 01:15:10|5914.2|5911.4|5913.9|5911.1|5914.2|5911.4|5913.9|5911.1|3
1612487720000|2021-02-05 01:15:20|5912.9|5910.1|5912.9|5910.1|5912.9|5910.1|5912.9|5910.1|19
1612487730000|2021-02-05 01:15:30|5913.9|5911.1|5914.4|5911.6|5914.4|5911.6|5913.9|5911.1|18
1612487740000|2021-02-05 01:15:40|5914.7|5911.9|5914.7|5911.9|5914.7|5911.9|5913.7|5910.9|5
1612487750000|2021-02-05 01:15:50|5914.9|5912.1|5914.4|5911.6|5915.7|5912.9|5914.4|5911.6|58
1612487760000|2021-02-05 01:16:00|5914.9|5912.1|5915|5912.2|5915|5912.2|5914|5911.2|33
1612487770000|2021-02-05 01:16:10|5915.4|5912.6|5915.4|5912.6|5915.4|5912.6|5915|5912.2|1
1612487790000|2021-02-05 01:16:30|5915|5912.2|5915|5912.2|5915|5912.2|5915|5912.2|4
1612487800000|2021-02-05 01:16:40|||||||||3
1612487810000|2021-02-05 01:16:50|5914.9|5912.1|5914.9|5912.1|5914.9|5912.1|5914.9|5912.1|2
1612487820000|2021-02-05 01:17:00|5914|5911.2|5914.1|5911.3|5914.1|5911.3|5914|5911.2|37
1612487830000|2021-02-05 01:17:10|5914|5911.2|5914.4|5911.6|5914.7|5911.9|5914|5911.2|3
1612487840000|2021-02-05 01:17:20|5914.9|5912.1|5916|5913.2|5916.7|5913.9|5914.9|5912.1|9
1612487850000|2021-02-05 01:17:30|5915.9|5913.1|5916|5913.2|5916|5913.2|5915.9|5913.1|1
1612487860000|2021-02-05 01:17:40|5916.7|5913.9|5916.7|5913.9|5916.7|5913.9|5916.7|5913.9|2
1612487870000|2021-02-05 01:17:50|5916.9|5914.1|5917.6|5914.8|5917.6|5914.8|5916.9|5914.1|31
1612487880000|2021-02-05 01:18:00|5917.7|5914.9|5917.7|5914.9|5917.7|5914.9|5917.4|5914.6|23
1612487890000|2021-02-05 01:18:10|5917.4|5914.6|5916.9|5914.1|5917.7|5914.9|5916.9|5914.1|15
1612487900000|2021-02-05 01:18:20|5916.7|5913.9|5916.7|5913.9|5916.7|5913.9|5916.7|5913.9|9
1612487910000|2021-02-05 01:18:30|5917.1|5914.3|5916.7|5913.9|5917.1|5914.3|5916.7|5913.9|10
1612487930000|2021-02-05 01:18:50|5916.6|5913.8|5916.7|5913.9|5916.7|5913.9|5916.6|5913.8|23
1612487940000|2021-02-05 01:19:00|5916.6|5913.8|5916.6|5913.8|5916.9|5914.1|5916.6|5913.8|5
1612487950000|2021-02-05 01:19:10|||||||||1
1612487960000|2021-02-05 01:19:20|5916.7|5913.9|5916.7|5913.9|5917.1|5914.3|5916.7|5913.9|6
1612487970000|2021-02-05 01:19:30|5916.6|5913.8|5916.6|5913.8|5916.6|5913.8|5916.6|5913.8|33
1612487990000|2021-02-05 01:19:50|5916.7|5913.9|5916.7|5913.9|5917.1|5914.3|5916.7|5913.9|8
1612488000000|2021-02-05 01:20:00|5916.6|5913.8|5916.6|5913.8|5916.6|5913.8|5916.6|5913.8|0
1612488040000|2021-02-05 01:20:40|5916.8|5914|5916.7|5913.9|5917.2|5914.4|5916.7|5913.9|2
1612488050000|2021-02-05 01:20:50|||||||||1
1612488060000|2021-02-05 01:21:00|5917.6|5914.8|5917.6|5914.8|5917.6|5914.8|5917.6|5914.8|15
1612488070000|2021-02-05 01:21:10|5917.7|5914.9|5917.7|5914.9|5917.7|5914.9|5917.7|5914.9|20
1612488080000|2021-02-05 01:21:20|||||||||1
1612488100000|2021-02-05 01:21:40|5917.8|5915|5918.2|5915.4|5918.6|5915.8|5917.8|5915|68
1612488110000|2021-02-05 01:21:50|5918.6|5915.8|5917.8|5915|5918.6|5915.8|5917.8|5915|5
1612488120000|2021-02-05 01:22:00|5917.7|5914.9|5917.7|5914.9|5917.7|5914.9|5917.7|5914.9|0
1612488130000|2021-02-05 01:22:10|5918.1|5915.3|5918.6|5915.8|5918.6|5915.8|5918.1|5915.3|54
1612488140000|2021-02-05 01:22:20|5917.8|5915|5917.6|5914.8|5918.1|5915.3|5917.6|5914.8|44
1612488150000|2021-02-05 01:22:30|5917.4|5914.6|5917.6|5914.8|5917.6|5914.8|5917.1|5914.3|4
1612488160000|2021-02-05 01:22:40|5917.7|5914.9|5917.7|5914.9|5917.7|5914.9|5917.7|5914.9|2
1612488170000|2021-02-05 01:22:50|5917.6|5914.8|5915.1|5912.3|5917.6|5914.8|5914.7|5911.9|29
1612488180000|2021-02-05 01:23:00|5915.4|5912.6|5915.2|5912.4|5915.6|5912.8|5915.2|5912.4|1
1612488190000|2021-02-05 01:23:10|5915.1|5912.3|5915.7|5912.9|5915.7|5912.9|5915.1|5912.3|13
1612488200000|2021-02-05 01:23:20|5915.3|5912.5|5915.2|5912.4|5915.6|5912.8|5915.2|5912.4|0
1612488210000|2021-02-05 01:23:30|5915.6|5912.8|5915.7|5912.9|5915.7|5912.9|5915.6|5912.8|1
1612488220000|2021-02-05 01:23:40|||||||||1
1612488230000|2021-02-05 01:23:50|5914.6|5911.8|5914.6|5911.8|5914.6|5911.8|5914.6|5911.8|25
1612488240000|2021-02-05 01:24:00|||||||||2
1612488250000|2021-02-05 01:24:10|5914.7|5911.9|5914.6|5911.8|5914.7|5911.9|5914.6|5911.8|1
1612488260000|2021-02-05 01:24:20|||||||||1
1612488270000|2021-02-05 01:24:30|||||||||1
1612488280000|2021-02-05 01:24:40|5913.7|5910.9|5913.6|5910.8|5913.7|5910.9|5913.6|5910.8|29
1612488290000|2021-02-05 01:24:50|5912.7|5909.9|5912.7|5909.9|5913.4|5910.6|5912.7|5909.9|10
1612488300000|2021-02-05 01:25:00|5913.1|5910.3|5913.7|5910.9|5913.7|5910.9|5912.7|5909.9|10
1612488310000|2021-02-05 01:25:10|5913.8|5911|5913.7|5910.9|5914.6|5911.8|5913.7|5910.9|14
1612488330000|2021-02-05 01:25:30|5913.6|5910.8|5913.6|5910.8|5913.6|5910.8|5913.2|5910.4|0
1612488340000|2021-02-05 01:25:40|5913.7|5910.9|5913.7|5910.9|5913.7|5910.9|5913.7|5910.9|0
1612488350000|2021-02-05 01:25:50|5916.7|5913.9|5917.8|5915|5918.6|5915.8|5916.7|5913.9|74
1612488360000|2021-02-05 01:26:00|5917.7|5914.9|5917.6|5914.8|5917.7|5914.9|5917.6|5914.8|6
1612488370000|2021-02-05 01:26:10|||||||||8
1612488380000|2021-02-05 01:26:20|5917.7|5914.9|5917.7|5914.9|5918.6|5915.8|5917.7|5914.9|14
1612488390000|2021-02-05 01:26:30|5917.6|5914.8|5918.1|5915.3|5918.1|5915.3|5917.6|5914.8|12
1612488400000|2021-02-05 01:26:40|||||||||2
1612488410000|2021-02-05 01:26:50|5917.7|5914.9|5917.7|5914.9|5917.7|5914.9|5917.7|5914.9|1
1612488420000|2021-02-05 01:27:00|5917.6|5914.8|5917.6|5914.8|5917.6|5914.8|5917.6|5914.8|1
1612488430000|2021-02-05 01:27:10|5917.7|5914.9|5918.1|5915.3|5918.1|5915.3|5917.7|5914.9|2
1612488450000|2021-02-05 01:27:30|5918.2|5915.4|5918.2|5915.4|5918.2|5915.4|5918.2|5915.4|0
1612488460000|2021-02-05 01:27:40|5918.6|5915.8|5918.7|5915.9|5918.7|5915.9|5917.7|5914.9|41
1612488480000|2021-02-05 01:28:00|||||||||7
1612488510000|2021-02-05 01:28:30|5919.1|5916.3|5919.2|5916.4|5919.2|5916.4|5919.1|5916.3|1
1612488520000|2021-02-05 01:28:40|5919.1|5916.3|5919.1|5916.3|5919.6|5916.8|5919.1|5916.3|4
1612488530000|2021-02-05 01:28:50|||||||||1
1612488540000|2021-02-05 01:29:00|5920.1|5917.3|5920.1|5917.3|5920.1|5917.3|5920.1|5917.3|35
1612488550000|2021-02-05 01:29:10|5919.7|5916.9|5919.6|5916.8|5919.7|5916.9|5919.2|5916.4|3
1612488560000|2021-02-05 01:29:20|5919.2|5916.4|5919.6|5916.8|5919.6|5916.8|5919.2|5916.4|0
1612488580000|2021-02-05 01:29:40|5920.3|5917.5|5920.1|5917.3|5920.6|5917.8|5919.7|5916.9|11
1612488590000|2021-02-05 01:29:50|5919.8|5917|5920.1|5917.3|5920.1|5917.3|5919.7|5916.9|1
1612488600000|2021-02-05 01:30:00|5919.7|5916.9|5920.1|5917.3|5920.6|5917.8|5919.7|5916.9|3
1612488620000|2021-02-05 01:30:20|5920.6|5917.8|5920.6|5917.8|5920.6|5917.8|5920.6|5917.8|18
1612488630000|2021-02-05 01:30:30|5920.2|5917.4|5920.1|5917.3|5920.6|5917.8|5920.1|5917.3|1
1612488640000|2021-02-05 01:30:40|5919.7|5916.9|5920.1|5917.3|5920.6|5917.8|5919.7|5916.9|4
1612488650000|2021-02-05 01:30:50|5919.7|5916.9|5920.1|5917.3|5920.1|5917.3|5919.7|5916.9|3
1612488660000|2021-02-05 01:31:00|5920.6|5917.8|5920.6|5917.8|5920.6|5917.8|5920.1|5917.3|3
1612488670000|2021-02-05 01:31:10|5920.2|5917.4|5919.6|5916.8|5920.6|5917.8|5919.6|5916.8|3
1612488680000|2021-02-05 01:31:20|5920.1|5917.3|5920.2|5917.4|5920.2|5917.4|5920.1|5917.3|13
1612488690000|2021-02-05 01:31:30|5920.1|5917.3|5919.6|5916.8|5920.1|5917.3|5919.6|5916.8|1
1612488700000|2021-02-05 01:31:40|5919.1|5916.3|5918.6|5915.8|5919.1|5916.3|5918.6|5915.8|9
1612488710000|2021-02-05 01:31:50|5917.8|5915|5916.7|5913.9|5917.8|5915|5916.7|5913.9|8
1612488720000|2021-02-05 01:32:00|5917.2|5914.4|5918.1|5915.3|5918.6|5915.8|5917.2|5914.4|59
1612488730000|2021-02-05 01:32:10|5918.6|5915.8|5918.1|5915.3|5918.6|5915.8|5917.7|5914.9|3
1612488750000|2021-02-05 01:32:30|5917.7|5914.9|5917.7|5914.9|5917.7|5914.9|5917.7|5914.9|1
1612488760000|2021-02-05 01:32:40|5918.1|5915.3|5918.6|5915.8|5918.6|5915.8|5918.1|5915.3|1
1612488770000|2021-02-05 01:32:50|5917.5|5914.7|5917.2|5914.4|5917.5|5914.7|5917.2|5914.4|26
1612488780000|2021-02-05 01:33:00|5916.8|5914|5917.2|5914.4|5917.2|5914.4|5916.7|5913.9|5
1612488790000|2021-02-05 01:33:10|5917.6|5914.8|5917.2|5914.4|5917.6|5914.8|5916.8|5914|3
1612488800000|2021-02-05 01:33:20|5916.8|5914|5916.7|5913.9|5917.2|5914.4|5916.7|5913.9|2
1612488810000|2021-02-05 01:33:30|5917.1|5914.3|5917.2|5914.4|5917.2|5914.4|5916.7|5913.9|2
1612488820000|2021-02-05 01:33:40|5917.6|5914.8|5917.6|5914.8|5917.6|5914.8|5917.2|5914.4|0
1612488830000|2021-02-05 01:33:50|5917.2|5914.4|5917.6|5914.8|5917.6|5914.8|5917.2|5914.4|1
1612488840000|2021-02-05 01:34:00|5918.2|5915.4|5918.2|5915.4|5918.6|5915.8|5918.2|5915.4|3
1612488860000|2021-02-05 01:34:20|5918.6|5915.8|5918.6|5915.8|5918.6|5915.8|5918.2|5915.4|1
1612488870000|2021-02-05 01:34:30|5918.2|5915.4|5918.2|5915.4|5918.2|5915.4|5918.2|5915.4|0
1612488900000|2021-02-05 01:35:00|5918.1|5915.3|5917.7|5914.9|5918.1|5915.3|5917.7|5914.9|2
1612488910000|2021-02-05 01:35:10|5918.2|5915.4|5918.2|5915.4|5918.2|5915.4|5918.2|5915.4|3
1612488920000|2021-02-05 01:35:20|5918.6|5915.8|5920.1|5917.3|5920.1|5917.3|5918.6|5915.8|11
1612488940000|2021-02-05 01:35:40|||||||||1
1612488960000|2021-02-05 01:36:00|5919.7|5916.9|5919.7|5916.9|5920.1|5917.3|5919.6|5916.8|0
1612488970000|2021-02-05 01:36:10|5920.4|5917.6|5920.6|5917.8|5920.6|5917.8|5920.4|5917.6|0
1612488980000|2021-02-05 01:36:20|5920.5|5917.7|5920.5|5917.7|5920.5|5917.7|5920.5|5917.7|1
1612488990000|2021-02-05 01:36:30|5920|5917.2|5920.2|5917.4|5920.5|5917.7|5920|5917.2|36
1612489000000|2021-02-05 01:36:40|5920|5917.2|5920|5917.2|5920|5917.2|5920|5917.2|0
1612489010000|2021-02-05 01:36:50|||||||||1
1612489020000|2021-02-05 01:37:00|5919.8|5917|5919.2|5916.4|5920|5917.2|5918.8|5916|134
1612489030000|2021-02-05 01:37:10|5919.7|5916.9|5920|5917.2|5920|5917.2|5919.7|5916.9|3
1612489040000|2021-02-05 01:37:20|5919.7|5916.9|5920|5917.2|5920|5917.2|5919.7|5916.9|2
1612489050000|2021-02-05 01:37:30|5919.7|5916.9|5919.7|5916.9|5919.7|5916.9|5919.7|5916.9|0
1612489070000|2021-02-05 01:37:50|5920|5917.2|5918.7|5915.9|5920|5917.2|5918.7|5915.9|9
1612489080000|2021-02-05 01:38:00|||||||||1
1612489090000|2021-02-05 01:38:10|||||||||1
1612489100000|2021-02-05 01:38:20|5918.2|5915.4|5918.2|5915.4|5918.5|5915.7|5918.2|5915.4|1
1612489120000|2021-02-05 01:38:40|5917.7|5914.9|5917.7|5914.9|5917.7|5914.9|5917.7|5914.9|100
1612489130000|2021-02-05 01:38:50|5917.3|5914.5|5916.5|5913.7|5917.3|5914.5|5916.2|5913.4|4
1612489140000|2021-02-05 01:39:00|5915.8|5913|5915.7|5912.9|5915.8|5913|5915.7|5912.9|13
1612489150000|2021-02-05 01:39:10|5915.8|5913|5915.8|5913|5915.8|5913|5915.8|5913|3
1612489160000|2021-02-05 01:39:20|5916.7|5913.9|5917.4|5914.6|5917.4|5914.6|5916.7|5913.9|11
1612489170000|2021-02-05 01:39:30|5917.8|5915|5918.2|5915.4|5918.2|5915.4|5917.8|5915|0
1612489180000|2021-02-05 01:39:40|5917.8|5915|5916.7|5913.9|5918|5915.2|5916.3|5913.5|34
1612489190000|2021-02-05 01:39:50|5916.3|5913.5|5916.5|5913.7|5916.8|5914|5915.8|5913|3
1612489200000|2021-02-05 01:40:00|5916.3|5913.5|5916.3|5913.5|5916.3|5913.5|5916.3|5913.5|0
1612489210000|2021-02-05 01:40:10|5916.7|5913.9|5915.8|5913|5916.8|5914|5915.8|5913|7
1612489220000|2021-02-05 01:40:20|5916.3|5913.5|5917|5914.2|5917|5914.2|5916.3|5913.5|2
1612489230000|2021-02-05 01:40:30|5917.8|5915|5918.2|5915.4|5918.2|5915.4|5917.8|5915|14
1612489240000|2021-02-05 01:40:40|5918.3|5915.5|5917.3|5914.5|5918.3|5915.5|5917.3|5914.5|1
1612489250000|2021-02-05 01:40:50|5917.7|5914.9|5917.7|5914.9|5917.7|5914.9|5917.7|5914.9|32
1612489260000|2021-02-05 01:41:00|5917.3|5914.5|5917.3|5914.5|5917.7|5914.9|5917.3|5914.5|1
1612489270000|2021-02-05 01:41:10|5916.7|5913.9|5916.7|5913.9|5916.7|5913.9|5916.7|5913.9|1
1612489280000|2021-02-05 01:41:20|5916.8|5914|5916.8|5914|5916.8|5914|5916.8|5914|1
1612489290000|2021-02-05 01:41:30|5917.2|5914.4|5917.2|5914.4|5917.5|5914.7|5917.2|5914.4|0
1612489320000|2021-02-05 01:42:00|5916.7|5913.9|5916.2|5913.4|5916.7|5913.9|5916.2|5913.4|1
1612489330000|2021-02-05 01:42:10|5916.5|5913.7|5917.2|5914.4|5917.2|5914.4|5916.5|5913.7|9
1612489340000|2021-02-05 01:42:20|5916.7|5913.9|5917.2|5914.4|5917.2|5914.4|5916.7|5913.9|0
1612489350000|2021-02-05 01:42:30|5917.5|5914.7|5917.7|5914.9|5918.2|5915.4|5917.5|5914.7|9
1612489370000|2021-02-05 01:42:50|5916.7|5913.9|5916.7|5913.9|5916.7|5913.9|5916.7|5913.9|1
1612489380000|2021-02-05 01:43:00|5917|5914.2|5917|5914.2|5917|5914.2|5917|5914.2|2
1612489390000|2021-02-05 01:43:10|5917.2|5914.4|5916.7|5913.9|5917.2|5914.4|5916.7|5913.9|4
1612489400000|2021-02-05 01:43:20|5916.8|5914|5917|5914.2|5917.2|5914.4|5916.8|5914|7
1612489410000|2021-02-05 01:43:30|5917.2|5914.4|5917.2|5914.4|5917.2|5914.4|5917.2|5914.4|0
1612489420000|2021-02-05 01:43:40|5916.7|5913.9|5916|5913.2|5916.7|5913.9|5914.4|5911.6|34
1612489430000|2021-02-05 01:43:50|5915.7|5912.9|5916|5913.2|5916|5913.2|5915.7|5912.9|2
1612489470000|2021-02-05 01:44:30|5916.4|5913.6|5916.5|5913.7|5916.5|5913.7|5916.4|5913.6|0
1612489480000|2021-02-05 01:44:40|5917.5|5914.7|5917|5914.2|5917.5|5914.7|5916.7|5913.9|13
1612489490000|2021-02-05 01:44:50|||||||||1
1612489500000|2021-02-05 01:45:00|||||||||2
1612489520000|2021-02-05 01:45:20|5916.7|5913.9|5916.5|5913.7|5917|5914.2|5916.5|5913.7|0
1612489530000|2021-02-05 01:45:30|||||||||1
1612489540000|2021-02-05 01:45:40|5916.7|5913.9|5916.7|5913.9|5916.7|5913.9|5916.7|5913.9|11
1612489560000|2021-02-05 01:46:00|5916.5|5913.7|5916.5|5913.7|5916.5|5913.7|5916.2|5913.4|2
1612489570000|2021-02-05 01:46:10|5916.2|5913.4|5916|5913.2|5916.2|5913.4|5915.5|5912.7|0
1612489580000|2021-02-05 01:46:20|5915.7|5912.9|5915.2|5912.4|5915.7|5912.9|5915|5912.2|0
1612489590000|2021-02-05 01:46:30|5915|5912.2|5915|5912.2|5915|5912.2|5915|5912.2|0
1612489600000|2021-02-05 01:46:40|5915.4|5912.6|5916|5913.2|5916|5913.2|5915.4|5912.6|0
1612489610000|2021-02-05 01:46:50|5916.4|5913.6|5916.5|5913.7|5916.5|5913.7|5916.4|5913.6|0
1612489620000|2021-02-05 01:47:00|5916.2|5913.4|5916.2|5913.4|5916.4|5913.6|5916|5913.2|0
1612489630000|2021-02-05 01:47:10|5915.7|5912.9|5916|5913.2|5916|5913.2|5915.5|5912.7|0
1612489650000|2021-02-05 01:47:30|5915.5|5912.7|5914|5911.2|5915.5|5912.7|5913.7|5910.9|10
1612489660000|2021-02-05 01:47:40|5914.4|5911.6|5915|5912.2|5915|5912.2|5912.5|5909.7|84
1612489670000|2021-02-05 01:47:50|5915.5|5912.7|5914.7|5911.9|5915.7|5912.9|5914.7|5911.9|0
1612489680000|2021-02-05 01:48:00|5915|5912.2|5914.2|5911.4|5915|5912.2|5914.2|5911.4|11
1612489690000|2021-02-05 01:48:10|5913.8|5911|5914|5911.2|5914|5911.2|5913.7|5910.9|3
1612489710000|2021-02-05 01:48:30|5914.2|5911.4|5915|5912.2|5915|5912.2|5914.2|5911.4|5
1612489720000|2021-02-05 01:48:40|||||||||1
1612489730000|2021-02-05 01:48:50|5914.7|5911.9|5914.7|5911.9|5914.7|5911.9|5914.7|5911.9|10
1612489740000|2021-02-05 01:49:00|5915|5912.2|5916|5913.2|5916.5|5913.7|5915|5912.2|9
1612489750000|2021-02-05 01:49:10|5915.7|5912.9|5915.7|5912.9|5916|5913.2|5915.7|5912.9|0
1612489760000|2021-02-05 01:49:20|5916|5913.2|5915.7|5912.9|5916|5913.2|5915.7|5912.9|0
1612489770000|2021-02-05 01:49:30|5915.5|5912.7|5915.5|5912.7|5915.5|5912.7|5914.7|5911.9|5
1612489780000|2021-02-05 01:49:40|5915.7|5912.9|5915.7|5912.9|5915.7|5912.9|5915.7|5912.9|0
1612489800000|2021-02-05 01:50:00|5915.5|5912.7|5915|5912.2|5915.5|5912.7|5915|5912.2|1
1612489810000|2021-02-05 01:50:10|5914.5|5911.7|5913.7|5910.9|5914.5|5911.7|5913.7|5910.9|4
1612489820000|2021-02-05 01:50:20|5914|5911.2|5913.7|5910.9|5914.4|5911.6|5913.7|5910.9|12
1612489830000|2021-02-05 01:50:30|5913.5|5910.7|5913.2|5910.4|5913.5|5910.7|5913.2|5910.4|15
1612489850000|2021-02-05 01:50:50|5913.5|5910.7|5914|5911.2|5914|5911.2|5913.5|5910.7|1
1612489870000|2021-02-05 01:51:10|5914.2|5911.4|5914.5|5911.7|5914.5|5911.7|5914.2|5911.4|1
1612489880000|2021-02-05 01:51:20|5914|5911.2|5914|5911.2|5914|5911.2|5914|5911.2|0
1612489910000|2021-02-05 01:51:50|5913.5|5910.7|5913.2|5910.4|5913.7|5910.9|5913.2|5910.4|12
1612489920000|2021-02-05 01:52:00|5913|5910.2|5913|5910.2|5913|5910.2|5912.7|5909.9|5
1612489930000|2021-02-05 01:52:10|5913.4|5910.6|5913.7|5910.9|5913.7|5910.9|5913.2|5910.4|1
1612489940000|2021-02-05 01:52:20|5913.2|5910.4|5911.7|5908.9|5913.2|5910.4|5911.7|5908.9|9
1612489950000|2021-02-05 01:52:30|5911.5|5908.7|5911.7|5908.9|5912|5909.2|5911.5|5908.7|7
1612489960000|2021-02-05 01:52:40|||||||||1
1612489970000|2021-02-05 01:52:50|5912|5909.2|5914.5|5911.7|5914.5|5911.7|5911.7|5908.9|50
1612489980000|2021-02-05 01:53:00|5914.9|5912.1|5916.7|5913.9|5916.7|5913.9|5914.7|5911.9|9
1612489990000|2021-02-05 01:53:10|5915.7|5912.9|5916|5913.2|5916|5913.2|5915.7|5912.9|4
1612490000000|2021-02-05 01:53:20|5916.2|5913.4|5916.2|5913.4|5917|5914.2|5915.7|5912.9|4
1612490010000|2021-02-05 01:53:30|5915.8|5913|5915.8|5913|5916.2|5913.4|5915.8|5913|0
1612490020000|2021-02-05 01:53:40|5915.7|5912.9|5915|5912.2|5915.7|5912.9|5914.5|5911.7|2
1612490030000|2021-02-05 01:53:50|5914.7|5911.9|5914|5911.2|5914.7|5911.9|5914|5911.2|10
1612490040000|2021-02-05 01:54:00|5913.7|5910.9|5914|5911.2|5914|5911.2|5913.7|5910.9|9
1612490050000|2021-02-05 01:54:10|5913.7|5910.9|5913.5|5910.7|5914.5|5911.7|5913.5|5910.7|63
1612490060000|2021-02-05 01:54:20|5913.7|5910.9|5913|5910.2|5914.7|5911.9|5913|5910.2|18
1612490070000|2021-02-05 01:54:30|5912|5909.2|5911.7|5908.9|5912|5909.2|5911|5908.2|53
1612490080000|2021-02-05 01:54:40|5911.5|5908.7|5911.7|5908.9|5911.7|5908.9|5910.7|5907.9|35
1612490090000|2021-02-05 01:54:50|5911|5908.2|5911.2|5908.4|5911.7|5908.9|5910.5|5907.7|15
1612490100000|2021-02-05 01:55:00|5912|5909.2|5915.7|5912.9|5915.7|5912.9|5911.5|5908.7|57
1612490110000|2021-02-05 01:55:10|5915|5912.2|5914.7|5911.9|5915|5912.2|5914.7|5911.9|3
1612490120000|2021-02-05 01:55:20|5914.3|5911.5|5913.7|5910.9|5914.5|5911.7|5913.2|5910.4|9
1612490150000|2021-02-05 01:55:50|5913.3|5910.5|5914.2|5911.4|5914.7|5911.9|5912.5|5909.7|2
1612490160000|2021-02-05 01:56:00|5914.3|5911.5|5915.7|5912.9|5915.7|5912.9|5914.2|5911.4|23
1612490170000|2021-02-05 01:56:10|5915.8|5913|5916.2|5913.4|5916.2|5913.4|5915.8|5913|1
1612490180000|2021-02-05 01:56:20|5916|5913.2|5916|5913.2|5916|5913.2|5916|5913.2|1
1612490190000|2021-02-05 01:56:30|5916.3|5913.5|5915.2|5912.4|5916.3|5913.5|5915.2|5912.4|3
1612490220000|2021-02-05 01:57:00|5915.7|5912.9|5915.3|5912.5|5915.7|5912.9|5915.3|5912.5|1
1612490230000|2021-02-05 01:57:10|5914.8|5912|5914.7|5911.9|5914.8|5912|5914.2|5911.4|3
1612490240000|2021-02-05 01:57:20|5915.7|5912.9|5916.2|5913.4|5916.3|5913.5|5915.7|5912.9|6
1612490250000|2021-02-05 01:57:30|5916|5913.2|5915.7|5912.9|5916|5913.2|5915.3|5912.5|5
1612490260000|2021-02-05 01:57:40|5915.3|5912.5|5914.8|5912|5915.7|5912.9|5914.8|5912|3
1612490270000|2021-02-05 01:57:50|5915.3|5912.5|5916.3|5913.5|5916.3|5913.5|5915.3|5912.5|106
1612490280000|2021-02-05 01:58:00|5917.2|5914.4|5917.2|5914.4|5917.2|5914.4|5917.2|5914.4|1
1612490290000|2021-02-05 01:58:10|5917.7|5914.9|5917.3|5914.5|5917.7|5914.9|5917|5914.2|6
1612490300000|2021-02-05 01:58:20|5916.8|5914|5917.7|5914.9|5918.7|5915.9|5916.8|5914|53
1612490310000|2021-02-05 01:58:30|5918.4|5915.6|5917.8|5915|5918.7|5915.9|5917.3|5914.5|23
1612490320000|2021-02-05 01:58:40|5918.5|5915.7|5918.5|5915.7|5918.5|5915.7|5918.5|5915.7|4
1612490330000|2021-02-05 01:58:50|5918.7|5915.9|5918.7|5915.9|5918.7|5915.9|5918.7|5915.9|19
1612490340000|2021-02-05 01:59:00|5918.8|5916|5919.2|5916.4|5919.2|5916.4|5918.8|5916|5
1612490350000|2021-02-05 01:59:10|5919.3|5916.5|5919.3|5916.5|5919.3|5916.5|5919.3|5916.5|0
1612490360000|2021-02-05 01:59:20|5918.8|5916|5918.8|5916|5918.8|5916|5918.8|5916|0
1612490370000|2021-02-05 01:59:30|5918.7|5915.9|5918.7|5915.9|5918.7|5915.9|5918.7|5915.9|18
1612490390000|2021-02-05 01:59:50|||||||||2
1612490400000|2021-02-05 02:00:00|5918.8|5916|5918.7|5915.9|5919.2|5916.4|5918.5|5915.7|41
1612490420000|2021-02-05 02:00:20|5918.8|5916|5919.7|5916.9|5919.7|5916.9|5918.8|5916|3
1612490430000|2021-02-05 02:00:30|5919.3|5916.5|5918.8|5916|5919.3|5916.5|5918.8|5916|1
1612490440000|2021-02-05 02:00:40|5918.7|5915.9|5918.7|5915.9|5918.7|5915.9|5918.7|5915.9|1
1612490450000|2021-02-05 02:00:50|5919|5916.2|5919.7|5916.9|5919.7|5916.9|5919|5916.2|11
1612490460000|2021-02-05 02:01:00|5920|5917.2|5920|5917.2|5920|5917.2|5919.5|5916.7|25
1612490470000|2021-02-05 02:01:10|5919.7|5916.9|5919.7|5916.9|5919.7|5916.9|5919.7|5916.9|7
1612490480000|2021-02-05 02:01:20|||||||||8
1612490490000|2021-02-05 02:01:30|||||||||1
1612490500000|2021-02-05 02:01:40|5919.5|5916.7|5920|5917.2|5920.2|5917.4|5918.7|5915.9|34
1612490510000|2021-02-05 02:01:50|5920.5|5917.7|5920.5|5917.7|5920.5|5917.7|5920.5|5917.7|4
1612490520000|2021-02-05 02:02:00|5920.2|5917.4|5920.2|5917.4|5920.5|5917.7|5919.5|5916.7|32
1612490530000|2021-02-05 02:02:10|5920|5917.2|5920|5917.2|5920|5917.2|5920|5917.2|0
1612490540000|2021-02-05 02:02:20|||||||||2
1612490550000|2021-02-05 02:02:30|5919.9|5917.1|5919.3|5916.5|5919.9|5917.1|5919.3|5916.5|3
1612490560000|2021-02-05 02:02:40|5919.7|5916.9|5919.7|5916.9|5919.7|5916.9|5919.7|5916.9|2
1612490580000|2021-02-05 02:03:00|5920|5917.2|5919.5|5916.7|5920|5917.2|5919.5|5916.7|7
1612490590000|2021-02-05 02:03:10|5919.7|5916.9|5919.7|5916.9|5919.7|5916.9|5919.7|5916.9|0
1612490600000|2021-02-05 02:03:20|||||||||1
1612490610000|2021-02-05 02:03:30|5920.5|5917.7|5920.2|5917.4|5920.5|5917.7|5920.2|5917.4|11
1612490620000|2021-02-05 02:03:40|5919.8|5917|5920.7|5917.9|5920.7|5917.9|5919.7|5916.9|26
1612490630000|2021-02-05 02:03:50|5920.8|5918|5920.7|5917.9|5920.8|5918|5920.3|5917.5|13
1612490640000|2021-02-05 02:04:00|5920.3|5917.5|5922.5|5919.7|5922.5|5919.7|5920.3|5917.5|19
1612490650000|2021-02-05 02:04:10|5922.2|5919.4|5922.3|5919.5|5922.3|5919.5|5921.7|5918.9|7
1612490660000|2021-02-05 02:04:20|5922|5919.2|5922|5919.2|5922|5919.2|5922|5919.2|1
1612490670000|2021-02-05 02:04:30|||||||||2
1612490680000|2021-02-05 02:04:40|5921.7|5918.9|5922.3|5919.5|5922.7|5919.9|5921.7|5918.9|4
1612490690000|2021-02-05 02:04:50|5922.7|5919.9|5922.3|5919.5|5922.7|5919.9|5922.3|5919.5|0
1612490700000|2021-02-05 02:05:00|5922.2|5919.4|5924.2|5921.4|5924.7|5921.9|5922.2|5919.4|64
1612490710000|2021-02-05 02:05:10|5924.7|5921.9|5924.7|5921.9|5924.7|5921.9|5924.7|5921.9|14
1612490720000|2021-02-05 02:05:20|5925|5922.2|5925|5922.2|5925.2|5922.4|5924.7|5921.9|6
1612490730000|2021-02-05 02:05:30|5924.7|5921.9|5924.7|5921.9|5924.7|5921.9|5924.7|5921.9|0
1612490750000|2021-02-05 02:05:50|5924.3|5921.5|5924.4|5921.6|5924.4|5921.6|5924|5921.2|0
1612490760000|2021-02-05 02:06:00|5924.7|5921.9|5924.2|5921.4|5924.7|5921.9|5924.2|5921.4|0
1612490770000|2021-02-05 02:06:10|5924|5921.2|5924|5921.2|5924|5921.2|5924|5921.2|1
1612490780000|2021-02-05 02:06:20|5923.7|5920.9|5923.7|5920.9|5923.7|5920.9|5923.7|5920.9|1
1612490800000|2021-02-05 02:06:40|5923.5|5920.7|5922|5919.2|5923.5|5920.7|5922|5919.2|5
1612490820000|2021-02-05 02:07:00|5922.7|5919.9|5922.7|5919.9|5922.7|5919.9|5922.7|5919.9|2
1612490830000|2021-02-05 02:07:10|5923.5|5920.7|5923.5|5920.7|5923.5|5920.7|5923.5|5920.7|4
1612490840000|2021-02-05 02:07:20|5923.2|5920.4|5924.5|5921.7|5924.5|5921.7|5923.2|5920.4|3
1612490850000|2021-02-05 02:07:30|5924.2|5921.4|5924.5|5921.7|5924.5|5921.7|5924.2|5921.4|1
1612490860000|2021-02-05 02:07:40|5923.7|5920.9|5924|5921.2|5924|5921.2|5923.7|5920.9|3
1612490870000|2021-02-05 02:07:50|5923.7|5920.9|5924|5921.2|5924|5921.2|5923.7|5920.9|1
1612490880000|2021-02-05 02:08:00|5924.4|5921.6|5924|5921.2|5924.5|5921.7|5924|5921.2|0
1612490890000|2021-02-05 02:08:10|5924.7|5921.9|5924.7|5921.9|5924.7|5921.9|5924.7|5921.9|11
1612490910000|2021-02-05 02:08:30|5924.2|5921.4|5924.2|5921.4|5924.2|5921.4|5924.2|5921.4|3
1612490930000|2021-02-05 02:08:50|||||||||1
1612490940000|2021-02-05 02:09:00|5924.5|5921.7|5924.7|5921.9|5924.7|5921.9|5924.5|5921.7|6
1612490950000|2021-02-05 02:09:10|5924.2|5921.4|5924.2|5921.4|5924.2|5921.4|5924.2|5921.4|5
1612490960000|2021-02-05 02:09:20|5924.4|5921.6|5924.5|5921.7|5924.5|5921.7|5924.4|5921.6|0
1612490970000|2021-02-05 02:09:30|5925.5|5922.7|5925.2|5922.4|5925.5|5922.7|5925.2|5922.4|7
1612491030000|2021-02-05 02:10:30|5925|5922.2|5923.7|5920.9|5925|5922.2|5923.7|5920.9|4
1612491040000|2021-02-05 02:10:40|||||||||1
1612491050000|2021-02-05 02:10:50|||||||||1
1612491060000|2021-02-05 02:11:00|5923.5|5920.7|5921.2|5918.4|5923.5|5920.7|5921.2|5918.4|20
1612491070000|2021-02-05 02:11:10|5921|5918.2|5920.7|5917.9|5921|5918.2|5920.7|5917.9|0
1612491090000|2021-02-05 02:11:30|5920.5|5917.7|5920.5|5917.7|5920.5|5917.7|5920.5|5917.7|3
1612491100000|2021-02-05 02:11:40|5920.7|5917.9|5921.7|5918.9|5921.7|5918.9|5920.7|5917.9|11
1612491110000|2021-02-05 02:11:50|5921.3|5918.5|5921.2|5918.4|5921.7|5918.9|5921.2|5918.4|7
1612491120000|2021-02-05 02:12:00|5921.3|5918.5|5921.7|5918.9|5921.7|5918.9|5921.3|5918.5|0
1612491140000|2021-02-05 02:12:20|5922.2|5919.4|5923.5|5920.7|5923.5|5920.7|5922.2|5919.4|13
1612491150000|2021-02-05 02:12:30|5923.7|5920.9|5924.3|5921.5|5924.7|5921.9|5923.7|5920.9|30
1612491170000|2021-02-05 02:12:50|5924.7|5921.9|5923.3|5920.5|5924.7|5921.9|5923.3|5920.5|1
1612491180000|2021-02-05 02:13:00|5923|5920.2|5923.2|5920.4|5923.2|5920.4|5923|5920.2|1
1612491190000|2021-02-05 02:13:10|5922.7|5919.9|5922.2|5919.4|5923|5920.2|5921.5|5918.7|15
1612491200000|2021-02-05 02:13:20|5922.4|5919.6|5921.7|5918.9|5922.7|5919.9|5921.7|5918.9|3
1612491210000|2021-02-05 02:13:30|5922|5919.2|5922|5919.2|5922|5919.2|5922|5919.2|0
1612491230000|2021-02-05 02:13:50|5922.4|5919.6|5923.5|5920.7|5923.5|5920.7|5922.4|5919.6|2
1612491240000|2021-02-05 02:14:00|5923|5920.2|5923|5920.2|5923|5920.2|5923|5920.2|2
1612491250000|2021-02-05 02:14:10|5923.5|5920.7|5923|5920.2|5923.5|5920.7|5923|5920.2|1
1612491270000|2021-02-05 02:14:30|5923.4|5920.6|5923|5920.2|5923.5|5920.7|5923|5920.2|0
1612491280000|2021-02-05 02:14:40|5923.4|5920.6|5923.5|5920.7|5923.5|5920.7|5923|5920.2|1
1612491290000|2021-02-05 02:14:50|5923|5920.2|5921.7|5918.9|5923|5920.2|5921.5|5918.7|42
1612491310000|2021-02-05 02:15:10|5922|5919.2|5921.5|5918.7|5922.2|5919.4|5921.5|5918.7|15
1612491320000|2021-02-05 02:15:20|5922|5919.2|5922.7|5919.9|5922.7|5919.9|5922|5919.2|17
1612491340000|2021-02-05 02:15:40|||||||||1
1612491350000|2021-02-05 02:15:50|5923|5920.2|5923|5920.2|5923|5920.2|5923|5920.2|1
1612491370000|2021-02-05 02:16:10|5922.5|5919.7|5922.2|5919.4|5922.5|5919.7|5922.2|5919.4|1
1612491400000|2021-02-05 02:16:40|5921.8|5919|5921.2|5918.4|5921.8|5919|5921.2|5918.4|0
1612491410000|2021-02-05 02:16:50|5921.5|5918.7|5921.7|5918.9|5921.7|5918.9|5921.5|5918.7|1
1612491420000|2021-02-05 02:17:00|||||||||2
1612491430000|2021-02-05 02:17:10|5921.5|5918.7|5921.7|5918.9|5922|5919.2|5921.5|5918.7|6
1612491440000|2021-02-05 02:17:20|5922|5919.2|5923.7|5920.9|5923.7|5920.9|5922|5919.2|28
1612491450000|2021-02-05 02:17:30|5923.3|5920.5|5923|5920.2|5923.3|5920.5|5922.7|5919.9|2
1612491460000|2021-02-05 02:17:40|5922.7|5919.9|5922.7|5919.9|5922.7|5919.9|5922.7|5919.9|0
1612491470000|2021-02-05 02:17:50|5922.4|5919.6|5922.4|5919.6|5922.4|5919.6|5922.4|5919.6|1
1612491480000|2021-02-05 02:18:00|5922.5|5919.7|5922.5|5919.7|5922.5|5919.7|5922.5|5919.7|0
1612491490000|2021-02-05 02:18:10|5922.7|5919.9|5923.5|5920.7|5923.5|5920.7|5922.7|5919.9|3
1612491500000|2021-02-05 02:18:20|5923.7|5920.9|5923.7|5920.9|5923.7|5920.9|5923.7|5920.9|1
1612491510000|2021-02-05 02:18:30|||||||||1
1612491530000|2021-02-05 02:18:50|||||||||4
1612491540000|2021-02-05 02:19:00|5924|5921.2|5924|5921.2|5924|5921.2|5924|5921.2|0
1612491550000|2021-02-05 02:19:10|5924.2|5921.4|5926.5|5923.7|5926.5|5923.7|5924.2|5921.4|49
1612491590000|2021-02-05 02:19:50|5926.4|5923.6|5926.4|5923.6|5926.4|5923.6|5926.4|5923.6|1
1612491600000|2021-02-05 02:20:00|5926.5|5923.7|5926.5|5923.7|5926.5|5923.7|5926.5|5923.7|11
1612491610000|2021-02-05 02:20:10|5926.9|5924.1|5927|5924.2|5927|5924.2|5926.9|5924.1|2
1612491620000|2021-02-05 02:20:20|||||||||1
1612491640000|2021-02-05 02:20:40|5927.5|5924.7|5927|5924.2|5927.5|5924.7|5927|5924.2|0
1612491680000|2021-02-05 02:21:20|5926.8|5924|5926.8|5924|5926.8|5924|5926.8|5924|0
1612491690000|2021-02-05 02:21:30|5926.7|5923.9|5926.7|5923.9|5926.7|5923.9|5926.7|5923.9|0
1612491700000|2021-02-05 02:21:40|||||||||1
1612491710000|2021-02-05 02:21:50|||||||||7
1612491720000|2021-02-05 02:22:00|||||||||3
1612491730000|2021-02-05 02:22:10|5926.5|5923.7|5926.5|5923.7|5926.5|5923.7|5926.5|5923.7|20
1612491750000|2021-02-05 02:22:30|5926.7|5923.9|5926.7|5923.9|5927.2|5924.4|5926.7|5923.9|3
1612491760000|2021-02-05 02:22:40|5927.2|5924.4|5927|5924.2|5927.2|5924.4|5927|5924.2|1
1612491790000|2021-02-05 02:23:10|5927.4|5924.6|5927|5924.2|5927.4|5924.6|5927|5924.2|0
1612491800000|2021-02-05 02:23:20|5926.7|5923.9|5926.7|5923.9|5926.7|5923.9|5926.7|5923.9|0
1612491820000|2021-02-05 02:23:40|||||||||1
1612491840000|2021-02-05 02:24:00|5927.5|5924.7|5928.7|5925.9|5929.4|5926.6|5927.5|5924.7|38
1612491850000|2021-02-05 02:24:10|5929|5926.2|5929|5926.2|5929|5926.2|5929|5926.2|1
1612491860000|2021-02-05 02:24:20|5929.4|5926.6|5928.7|5925.9|5929.5|5926.7|5928.7|5925.9|0
1612491880000|2021-02-05 02:24:40|5928.5|5925.7|5928.5|5925.7|5928.5|5925.7|5928.5|5925.7|0
1612491890000|2021-02-05 02:24:50|5928.7|5925.9|5928.7|5925.9|5928.7|5925.9|5928.7|5925.9|2
1612491900000|2021-02-05 02:25:00|5929.5|5926.7|5929.5|5926.7|5929.5|5926.7|5929.5|5926.7|3
1612491910000|2021-02-05 02:25:10|5929.2|5926.4|5928.7|5925.9|5929.2|5926.4|5928.7|5925.9|1
1612491920000|2021-02-05 02:25:20|5929|5926.2|5929.5|5926.7|5929.5|5926.7|5928.7|5925.9|11
1612491930000|2021-02-05 02:25:30|5929.2|5926.4|5928.5|5925.7|5929.2|5926.4|5928.5|5925.7|1
1612491970000|2021-02-05 02:26:10|5929.2|5926.4|5929.5|5926.7|5929.5|5926.7|5929.2|5926.4|16
1612491980000|2021-02-05 02:26:20|5930.5|5927.7|5930.5|5927.7|5930.5|5927.7|5929.5|5926.7|10
1612491990000|2021-02-05 02:26:30|5929.7|5926.9|5929.7|5926.9|5929.7|5926.9|5929.7|5926.9|14
1612492000000|2021-02-05 02:26:40|5931.2|5928.4|5933.4|5930.6|5933.4|5930.6|5931.2|5928.4|240
1612492010000|2021-02-05 02:26:50|5933.5|5930.7|5933.5|5930.7|5933.5|5930.7|5933.5|5930.7|1
1612492020000|2021-02-05 02:27:00|5934.2|5931.4|5934.5|5931.7|5934.5|5931.7|5934.2|5931.4|32
1612492040000|2021-02-05 02:27:20|||||||||100
1612492050000|2021-02-05 02:27:30|5933.5|5930.7|5933.5|5930.7|5933.5|5930.7|5933|5930.2|5
1612492060000|2021-02-05 02:27:40|5933|5930.2|5932.7|5929.9|5933|5930.2|5932.7|5929.9|0
1612492070000|2021-02-05 02:27:50|5932.2|5929.4|5931.2|5928.4|5932.4|5929.6|5931.2|5928.4|1
1612492080000|2021-02-05 02:28:00|5931|5928.2|5931.2|5928.4|5931.5|5928.7|5931|5928.2|3
1612492090000|2021-02-05 02:28:10|5931|5928.2|5931.7|5928.9|5931.7|5928.9|5931|5928.2|1
1612492110000|2021-02-05 02:28:30|||||||||1
1612492120000|2021-02-05 02:28:40|5932.5|5929.7|5932.5|5929.7|5932.5|5929.7|5932.5|5929.7|1
1612492150000|2021-02-05 02:29:10|5932|5929.2|5931.7|5928.9|5932|5929.2|5931.7|5928.9|1
1612492170000|2021-02-05 02:29:30|5932|5929.2|5932|5929.2|5932|5929.2|5932|5929.2|1
1612492180000|2021-02-05 02:29:40|||||||||9
1612492190000|2021-02-05 02:29:50|5932.5|5929.7|5932.5|5929.7|5932.5|5929.7|5932.5|5929.7|6
1612492200000|2021-02-05 02:30:00|5932.7|5929.9|5931.7|5928.9|5932.7|5929.9|5931.7|5928.9|3
1612492210000|2021-02-05 02:30:10|5931.5|5928.7|5931|5928.2|5931.5|5928.7|5931|5928.2|13
1612492220000|2021-02-05 02:30:20|5931.5|5928.7|5931.2|5928.4|5931.5|5928.7|5931.2|5928.4|3
1612492230000|2021-02-05 02:30:30|5931|5928.2|5928.5|5925.7|5931|5928.2|5928.5|5925.7|36
1612492240000|2021-02-05 02:30:40|||||||||7
1612492250000|2021-02-05 02:30:50|||||||||1
1612492260000|2021-02-05 02:31:00|5928.7|5925.9|5929|5926.2|5929|5926.2|5927.7|5924.9|42
1612492270000|2021-02-05 02:31:10|5929.4|5926.6|5929.5|5926.7|5929.5|5926.7|5929.2|5926.4|1
1612492280000|2021-02-05 02:31:20|5928.7|5925.9|5928.7|5925.9|5928.7|5925.9|5928.7|5925.9|27
1612492290000|2021-02-05 02:31:30|5929|5926.2|5929|5926.2|5929|5926.2|5929|5926.2|2
1612492310000|2021-02-05 02:31:50|5928.7|5925.9|5929|5926.2|5929|5926.2|5928.7|5925.9|0
1612492320000|2021-02-05 02:32:00|5928.7|5925.9|5928.7|5925.9|5928.7|5925.9|5928.7|5925.9|7
1612492330000|2021-02-05 02:32:10|5929.3|5926.5|5929.2|5926.4|5929.3|5926.5|5929.2|5926.4|1
1612492340000|2021-02-05 02:32:20|5930.5|5927.7|5930.5|5927.7|5930.5|5927.7|5930.5|5927.7|9
1612492350000|2021-02-05 02:32:30|5930|5927.2|5930.5|5927.7|5930.5|5927.7|5929.7|5926.9|4
1612492360000|2021-02-05 02:32:40|5930.2|5927.4|5930|5927.2|5930.5|5927.7|5929.7|5926.9|2
1612492370000|2021-02-05 02:32:50|5930.4|5927.6|5930.5|5927.7|5930.5|5927.7|5930.4|5927.6|0
1612492380000|2021-02-05 02:33:00|5930.2|5927.4|5930|5927.2|5930.2|5927.4|5930|5927.2|3
1612492390000|2021-02-05 02:33:10|5929.7|5926.9|5929.7|5926.9|5929.7|5926.9|5929.7|5926.9|0
1612492420000|2021-02-05 02:33:40|5930.7|5927.9|5930.7|5927.9|5930.7|5927.9|5930.7|5927.9|1
1612492430000|2021-02-05 02:33:50|5931|5928.2|5930.7|5927.9|5931|5928.2|5930.7|5927.9|1
1612492440000|2021-02-05 02:34:00|5930.5|5927.7|5928.5|5925.7|5930.5|5927.7|5928.2|5925.4|82
1612492450000|2021-02-05 02:34:10|5929|5926.2|5929|5926.2|5929|5926.2|5929|5926.2|2
1612492460000|2021-02-05 02:34:20|5929.4|5926.6|5929.7|5926.9|5929.7|5926.9|5929.4|5926.6|2
1612492470000|2021-02-05 02:34:30|5929.3|5926.5|5929.3|5926.5|5929.3|5926.5|5929.3|5926.5|1
1612492480000|2021-02-05 02:34:40|5930.2|5927.4|5930.7|5927.9|5930.7|5927.9|5930.2|5927.4|2
1612492490000|2021-02-05 02:34:50|5931.2|5928.4|5930.7|5927.9|5931.2|5928.4|5930.7|5927.9|0
1612492500000|2021-02-05 02:35:00|5930.2|5927.4|5929.2|5926.4|5930.2|5927.4|5929.2|5926.4|53
1612492510000|2021-02-05 02:35:10|5929|5926.2|5929|5926.2|5929|5926.2|5929|5926.2|0
1612492530000|2021-02-05 02:35:30|5929.3|5926.5|5929.3|5926.5|5929.3|5926.5|5929.3|5926.5|0
1612492550000|2021-02-05 02:35:50|5929.2|5926.4|5928.4|5925.6|5929.2|5926.4|5927.7|5924.9|13
1612492560000|2021-02-05 02:36:00|5928.7|5925.9|5929.2|5926.4|5929.7|5926.9|5928.7|5925.9|7
1612492570000|2021-02-05 02:36:10|5929.3|5926.5|5929.3|5926.5|5929.3|5926.5|5929.3|5926.5|0
1612492600000|2021-02-05 02:36:40|5928.9|5926.1|5928.7|5925.9|5928.9|5926.1|5928.7|5925.9|0
1612492630000|2021-02-05 02:37:10|5927.7|5924.9|5928.5|5925.7|5928.5|5925.7|5927.7|5924.9|22
1612492640000|2021-02-05 02:37:20|5928.7|5925.9|5927.5|5924.7|5928.7|5925.9|5927.5|5924.7|6
1612492660000|2021-02-05 02:37:40|5927.2|5924.4|5927.2|5924.4|5927.2|5924.4|5927.2|5924.4|6
1612492670000|2021-02-05 02:37:50|5927.5|5924.7|5927.5|5924.7|5927.5|5924.7|5927.2|5924.4|0
1612492690000|2021-02-05 02:38:10|5927.3|5924.5|5927.3|5924.5|5927.3|5924.5|5927.3|5924.5|0
1612492710000|2021-02-05 02:38:30|5927.2|5924.4|5927.2|5924.4|5927.2|5924.4|5927.2|5924.4|0
1612492720000|2021-02-05 02:38:40|5927.1|5924.3|5928.1|5925.3|5928.1|5925.3|5927.1|5924.3|0
1612492730000|2021-02-05 02:38:50|5927.6|5924.8|5927.6|5924.8|5927.6|5924.8|5927.6|5924.8|0
1612492740000|2021-02-05 02:39:00|5927.1|5924.3|5927.1|5924.3|5927.6|5924.8|5927.1|5924.3|0
1612492750000|2021-02-05 02:39:10|5927.5|5924.7|5927.1|5924.3|5927.5|5924.7|5927.1|5924.3|0
1612492770000|2021-02-05 02:39:30|5927.5|5924.7|5927.6|5924.8|5927.6|5924.8|5927.5|5924.7|0
1612492780000|2021-02-05 02:39:40|5927.3|5924.5|5927.3|5924.5|5927.3|5924.5|5927.3|5924.5|1
1612492790000|2021-02-05 02:39:50|5927.8|5925|5928.6|5925.8|5928.6|5925.8|5927.8|5925|16
1612492800000|2021-02-05 02:40:00|5928.5|5925.7|5928.5|5925.7|5928.5|5925.7|5928.1|5925.3|0
1612492810000|2021-02-05 02:40:10|5928|5925.2|5928|5925.2|5928|5925.2|5928|5925.2|2
1612492820000|2021-02-05 02:40:20|5927.6|5924.8|5927.6|5924.8|5927.6|5924.8|5927.6|5924.8|0
1612492830000|2021-02-05 02:40:30|5927.1|5924.3|5927.1|5924.3|5927.1|5924.3|5927.1|5924.3|0
1612492840000|2021-02-05 02:40:40|5926.6|5923.8|5926.6|5923.8|5926.6|5923.8|5926.6|5923.8|0
1612492850000|2021-02-05 02:40:50|5927|5924.2|5927|5924.2|5927|5924.2|5927|5924.2|5
1612492860000|2021-02-05 02:41:00|5927.1|5924.3|5927|5924.2|5927.1|5924.3|5927|5924.2|1
1612492870000|2021-02-05 02:41:10|5927.1|5924.3|5927.1|5924.3|5927.6|5924.8|5927|5924.2|2
1612492880000|2021-02-05 02:41:20|5926.6|5923.8|5926.6|5923.8|5926.6|5923.8|5926.6|5923.8|1
1612492900000|2021-02-05 02:41:40|5926.5|5923.7|5925.8|5923|5926.5|5923.7|5925.8|5923|9
1612492910000|2021-02-05 02:41:50|5925.6|5922.8|5925.5|5922.7|5925.6|5922.8|5925.5|5922.7|13
1612492920000|2021-02-05 02:42:00|||||||||2
1612492930000|2021-02-05 02:42:10|5925.6|5922.8|5924.6|5921.8|5925.6|5922.8|5924.6|5921.8|12
1612492950000|2021-02-05 02:42:30|5924.5|5921.7|5923.6|5920.8|5924.5|5921.7|5923.6|5920.8|7
1612492960000|2021-02-05 02:42:40|5923.5|5920.7|5923.5|5920.7|5923.5|5920.7|5923.5|5920.7|53
1612492970000|2021-02-05 02:42:50|5923.6|5920.8|5923.5|5920.7|5923.6|5920.8|5923.5|5920.7|32
1612492980000|2021-02-05 02:43:00|||||||||8
1612493000000|2021-02-05 02:43:20|5923.6|5920.8|5925.1|5922.3|5925.1|5922.3|5923.6|5920.8|5
1612493010000|2021-02-05 02:43:30|5925.6|5922.8|5924.8|5922|5925.6|5922.8|5924.8|5922|6
1612493020000|2021-02-05 02:43:40|5924.5|5921.7|5924.3|5921.5|5924.6|5921.8|5924|5921.2|10
1612493030000|2021-02-05 02:43:50|5925.1|5922.3|5924.1|5921.3|5925.1|5922.3|5924.1|5921.3|7
1612493040000|2021-02-05 02:44:00|5924|5921.2|5923.5|5920.7|5924|5921.2|5922.6|5919.8|66
1612493050000|2021-02-05 02:44:10|5923|5920.2|5923|5920.2|5923|5920.2|5923|5920.2|26
1612493060000|2021-02-05 02:44:20|5923.5|5920.7|5920.8|5918|5923.5|5920.7|5920.8|5918|63
1612493070000|2021-02-05 02:44:30|5920.6|5917.8|5920.6|5917.8|5920.6|5917.8|5920.6|5917.8|0
1612493080000|2021-02-05 02:44:40|5921.1|5918.3|5919.6|5916.8|5921.1|5918.3|5919.6|5916.8|23
1612493090000|2021-02-05 02:44:50|5919.5|5916.7|5918.6|5915.8|5919.6|5916.8|5918.5|5915.7|14
1612493100000|2021-02-05 02:45:00|5919.5|5916.7|5918.8|5916|5919.5|5916.7|5918.5|5915.7|39
1612493110000|2021-02-05 02:45:10|5918.6|5915.8|5920.3|5917.5|5920.6|5917.8|5918.6|5915.8|18
1612493120000|2021-02-05 02:45:20|5919.9|5917.1|5920.1|5917.3|5920.5|5917.7|5919.8|5917|196
1612493130000|2021-02-05 02:45:30|5919.8|5917|5920.8|5918|5920.8|5918|5919.8|5917|1
1612493140000|2021-02-05 02:45:40|5920.6|5917.8|5920.6|5917.8|5921.3|5918.5|5920.3|5917.5|11
1612493150000|2021-02-05 02:45:50|5921.1|5918.3|5921.6|5918.8|5921.6|5918.8|5921.1|5918.3|1
1612493160000|2021-02-05 02:46:00|5922.1|5919.3|5921.1|5918.3|5922.1|5919.3|5921.1|5918.3|0
1612493170000|2021-02-05 02:46:10|5921.6|5918.8|5922.5|5919.7|5922.5|5919.7|5921.6|5918.8|4
1612493180000|2021-02-05 02:46:20|5921.9|5919.1|5921.5|5918.7|5921.9|5919.1|5921.1|5918.3|0
1612493190000|2021-02-05 02:46:30|5920.8|5918|5920.5|5917.7|5920.8|5918|5920.5|5917.7|8
1612493200000|2021-02-05 02:46:40|5919.8|5917|5920.5|5917.7|5920.5|5917.7|5919.6|5916.8|0
1612493220000|2021-02-05 02:47:00|5920.1|5917.3|5919.6|5916.8|5920.1|5917.3|5919.6|5916.8|3
1612493230000|2021-02-05 02:47:10|5918.8|5916|5918.6|5915.8|5919|5916.2|5918.6|5915.8|51
1612493240000|2021-02-05 02:47:20|5918.5|5915.7|5919.5|5916.7|5919.5|5916.7|5918.5|5915.7|3
1612493250000|2021-02-05 02:47:30|5919.1|5916.3|5918.6|5915.8|5919.1|5916.3|5918.5|5915.7|19
1612493260000|2021-02-05 02:47:40|5918.5|5915.7|5917.6|5914.8|5918.5|5915.7|5917.6|5914.8|2
1612493270000|2021-02-05 02:47:50|5917.5|5914.7|5918|5915.2|5918|5915.2|5917.5|5914.7|2
1612493280000|2021-02-05 02:48:00|5918.4|5915.6|5919.5|5916.7|5919.5|5916.7|5918.4|5915.6|0
1612493290000|2021-02-05 02:48:10|5919.6|5916.8|5919.6|5916.8|5919.6|5916.8|5919.6|5916.8|0
1612493310000|2021-02-05 02:48:30|5920.6|5917.8|5920.6|5917.8|5920.6|5917.8|5920.6|5917.8|1
1612493320000|2021-02-05 02:48:40|5921|5918.2|5920.1|5917.3|5921|5918.2|5920.1|5917.3|3
1612493330000|2021-02-05 02:48:50|5919.6|5916.8|5919.6|5916.8|5920|5917.2|5919.6|5916.8|3
1612493340000|2021-02-05 02:49:00|5920|5917.2|5920.6|5917.8|5920.6|5917.8|5919.6|5916.8|0
1612493350000|2021-02-05 02:49:10|5921.1|5918.3|5918.5|5915.7|5921.1|5918.3|5918.5|5915.7|5
1612493360000|2021-02-05 02:49:20|5918.4|5915.6|5917.3|5914.5|5918.4|5915.6|5917.3|5914.5|9
1612493370000|2021-02-05 02:49:30|5917.1|5914.3|5917.1|5914.3|5917.1|5914.3|5917.1|5914.3|0
1612493380000|2021-02-05 02:49:40|5917.5|5914.7|5916.6|5913.8|5917.6|5914.8|5916.6|5913.8|2
1612493390000|2021-02-05 02:49:50|5917.1|5914.3|5917.6|5914.8|5917.6|5914.8|5917.1|5914.3|4
1612493400000|2021-02-05 02:50:00|5917.8|5915|5917.6|5914.8|5918.5|5915.7|5917.6|5914.8|6
1612493410000|2021-02-05 02:50:10|5917.5|5914.7|5917.6|5914.8|5917.6|5914.8|5917.5|5914.7|1
1612493420000|2021-02-05 02:50:20|5917.1|5914.3|5917.6|5914.8|5917.6|5914.8|5916.6|5913.8|3
1612493430000|2021-02-05 02:50:30|||||||||3
1612493440000|2021-02-05 02:50:40|5917.3|5914.5|5917.3|5914.5|5917.6|5914.8|5917.3|5914.5|5
1612493460000|2021-02-05 02:51:00|5917.1|5914.3|5917.3|5914.5|5917.3|5914.5|5916.6|5913.8|2
1612493470000|2021-02-05 02:51:10|5917.6|5914.8|5917.3|5914.5|5917.6|5914.8|5917.3|5914.5|4
1612493490000|2021-02-05 02:51:30|5916.8|5914|5915.6|5912.8|5916.8|5914|5915.6|5912.8|4
1612493500000|2021-02-05 02:51:40|5914.6|5911.8|5915.3|5912.5|5915.6|5912.8|5914.6|5911.8|4
1612493520000|2021-02-05 02:52:00|5915.1|5912.3|5915.6|5912.8|5915.6|5912.8|5914.5|5911.7|44
1612493530000|2021-02-05 02:52:10|5915.3|5912.5|5915.3|5912.5|5915.3|5912.5|5915.3|5912.5|0
1612493550000|2021-02-05 02:52:30|5915.6|5912.8|5915.6|5912.8|5915.6|5912.8|5915.6|5912.8|0
1612493580000|2021-02-05 02:53:00|5915.3|5912.5|5915.3|5912.5|5915.3|5912.5|5915.3|5912.5|0
1612493590000|2021-02-05 02:53:10|5914.9|5912.1|5915.1|5912.3|5915.1|5912.3|5914.8|5912|1
1612493610000|2021-02-05 02:53:30|5915.3|5912.5|5915.6|5912.8|5915.6|5912.8|5915.3|5912.5|0
1612493620000|2021-02-05 02:53:40|5915.3|5912.5|5915.3|5912.5|5915.6|5912.8|5915.3|5912.5|0
1612493630000|2021-02-05 02:53:50|5914.9|5912.1|5914.8|5912|5914.9|5912.1|5914.8|5912|0
1612493640000|2021-02-05 02:54:00|5915.1|5912.3|5915|5912.2|5915.1|5912.3|5914.5|5911.7|8
1612493650000|2021-02-05 02:54:10|5915.1|5912.3|5915.6|5912.8|5915.6|5912.8|5915.1|5912.3|2
1612493660000|2021-02-05 02:54:20|||||||||2
1612493680000|2021-02-05 02:54:40|5914.9|5912.1|5914.6|5911.8|5915|5912.2|5914.6|5911.8|5
1612493690000|2021-02-05 02:54:50|5915.1|5912.3|5915.1|5912.3|5915.1|5912.3|5915.1|5912.3|3
1612493700000|2021-02-05 02:55:00|5914.8|5912|5914.8|5912|5914.8|5912|5914.8|5912|0
1612493710000|2021-02-05 02:55:10|5914.6|5911.8|5914.6|5911.8|5914.6|5911.8|5914.6|5911.8|0
1612493750000|2021-02-05 02:55:50|5914.8|5912|5914.8|5912|5914.8|5912|5914.8|5912|1
1612493760000|2021-02-05 02:56:00|5915.1|5912.3|5913.5|5910.7|5915.1|5912.3|5913.5|5910.7|20
1612493770000|2021-02-05 02:56:10|5913.6|5910.8|5913.6|5910.8|5913.6|5910.8|5913.6|5910.8|6
1612493780000|2021-02-05 02:56:20|5913.5|5910.7|5913.5|5910.7|5913.5|5910.7|5913.5|5910.7|7
1612493800000|2021-02-05 02:56:40|5914|5911.2|5913.6|5910.8|5914.1|5911.3|5913.6|5910.8|20
1612493820000|2021-02-05 02:57:00|5914.1|5911.3|5913.6|5910.8|5914.1|5911.3|5913.6|5910.8|3
1612493840000|2021-02-05 02:57:20|5913.5|5910.7|5913.6|5910.8|5913.6|5910.8|5913.5|5910.7|42
1612493880000|2021-02-05 02:58:00|5914|5911.2|5913.6|5910.8|5914|5911.2|5913.6|5910.8|3
1612493890000|2021-02-05 02:58:10|5914|5911.2|5916.8|5914|5916.8|5914|5913.6|5910.8|293
1612493900000|2021-02-05 02:58:20|5916.5|5913.7|5914.3|5911.5|5916.8|5914|5914.3|5911.5|23
1612493910000|2021-02-05 02:58:30|5914.5|5911.7|5914.5|5911.7|5914.8|5912|5914.5|5911.7|2
1612493920000|2021-02-05 02:58:40|5914.8|5912|5915.3|5912.5|5915.3|5912.5|5914.8|5912|0
1612493930000|2021-02-05 02:58:50|5915.8|5913|5913.8|5911|5915.8|5913|5913.8|5911|10
1612493940000|2021-02-05 02:59:00|5913.5|5910.7|5913.5|5910.7|5913.7|5910.9|5913.3|5910.5|13
1612493950000|2021-02-05 02:59:10|5913.3|5910.5|5913.3|5910.5|5913.3|5910.5|5913.3|5910.5|0
1612493960000|2021-02-05 02:59:20|5913.7|5910.9|5913.7|5910.9|5913.8|5911|5913.3|5910.5|1
1612493970000|2021-02-05 02:59:30|5913.8|5911|5914.5|5911.7|5914.8|5912|5913.8|5911|1
1612493980000|2021-02-05 02:59:40|5914.3|5911.5|5915|5912.2|5915|5912.2|5914.3|5911.5|4
1612493990000|2021-02-05 02:59:50|5915.3|5912.5|5916.8|5914|5916.8|5914|5915.3|5912.5|12
1612494000000|2021-02-05 03:00:00|5917|5914.2|5916.6|5913.8|5917|5914.2|5916.6|5913.8|52
1612494010000|2021-02-05 03:00:10|5916.3|5913.5|5914.5|5911.7|5916.3|5913.5|5914.5|5911.7|8
1612494020000|2021-02-05 03:00:20|5913.6|5910.8|5913.6|5910.8|5913.6|5910.8|5913.6|5910.8|1
1612494030000|2021-02-05 03:00:30|5914.3|5911.5|5915|5912.2|5915|5912.2|5914.3|5911.5|31
1612494040000|2021-02-05 03:00:40|5915.3|5912.5|5915.3|5912.5|5915.3|5912.5|5915.3|5912.5|0
1612494060000|2021-02-05 03:01:00|5915.6|5912.8|5916|5913.2|5916|5913.2|5915.6|5912.8|2
1612494100000|2021-02-05 03:01:40|5916.5|5913.7|5916.6|5913.8|5916.6|5913.8|5916.5|5913.7|1
1612494130000|2021-02-05 03:02:10|5916.5|5913.7|5916.5|5913.7|5916.5|5913.7|5916.5|5913.7|0
1612494150000|2021-02-05 03:02:30|5916.6|5913.8|5916.6|5913.8|5916.6|5913.8|5916.6|5913.8|0
1612494160000|2021-02-05 03:02:40|||||||||1
1612494180000|2021-02-05 03:03:00|5917|5914.2|5917|5914.2|5917|5914.2|5916.6|5913.8|0
1612494190000|2021-02-05 03:03:10|5917.6|5914.8|5917.6|5914.8|5917.6|5914.8|5917.6|5914.8|0
1612494200000|2021-02-05 03:03:20|||||||||1
1612494210000|2021-02-05 03:03:30|5918|5915.2|5918|5915.2|5918|5915.2|5917.6|5914.8|3
1612494220000|2021-02-05 03:03:40|5918.3|5915.5|5918.3|5915.5|5918.3|5915.5|5918.3|5915.5|0
1612494240000|2021-02-05 03:04:00|5918.5|5915.7|5918.5|5915.7|5918.5|5915.7|5918.5|5915.7|0
1612494250000|2021-02-05 03:04:10|5918.6|5915.8|5918.8|5916|5919|5916.2|5918.5|5915.7|1
1612494270000|2021-02-05 03:04:30|5919|5916.2|5920.3|5917.5|5920.3|5917.5|5919|5916.2|5
1612494280000|2021-02-05 03:04:40|5920.5|5917.7|5921.8|5919|5921.8|5919|5920.5|5917.7|35
1612494290000|2021-02-05 03:04:50|5921.5|5918.7|5921.3|5918.5|5921.8|5919|5921.3|5918.5|2
1612494300000|2021-02-05 03:05:00|||||||||1
1612494310000|2021-02-05 03:05:10|5920.5|5917.7|5920.5|5917.7|5920.5|5917.7|5920.5|5917.7|5
1612494320000|2021-02-05 03:05:20|5920.6|5917.8|5921|5918.2|5921.3|5918.5|5920.6|5917.8|1
1612494340000|2021-02-05 03:05:40|5920.6|5917.8|5919.5|5916.7|5920.6|5917.8|5919.5|5916.7|39
1612494350000|2021-02-05 03:05:50|||||||||1
1612494360000|2021-02-05 03:06:00|5919.8|5917|5921.3|5918.5|5921.8|5919|5919.8|5917|9
1612494370000|2021-02-05 03:06:10|5920.8|5918|5920.8|5918|5920.8|5918|5920.8|5918|0
1612494390000|2021-02-05 03:06:30|5920.5|5917.7|5921.3|5918.5|5921.3|5918.5|5920.5|5917.7|10
1612494400000|2021-02-05 03:06:40|5921.5|5918.7|5921.5|5918.7|5921.5|5918.7|5921.5|5918.7|0
1612494420000|2021-02-05 03:07:00|5921.3|5918.5|5921.3|5918.5|5921.3|5918.5|5921.3|5918.5|0
1612494430000|2021-02-05 03:07:10|5921.7|5918.9|5921.3|5918.5|5921.7|5918.9|5921.3|5918.5|1
1612494440000|2021-02-05 03:07:20|5920.5|5917.7|5921|5918.2|5921|5918.2|5920.5|5917.7|6
1612494470000|2021-02-05 03:07:50|5921.3|5918.5|5921.3|5918.5|5921.3|5918.5|5921.3|5918.5|0
1612494480000|2021-02-05 03:08:00|5921.5|5918.7|5922|5919.2|5922|5919.2|5921.5|5918.7|1
1612494490000|2021-02-05 03:08:10|5922.1|5919.3|5922.5|5919.7|5922.5|5919.7|5922.1|5919.3|1
1612494510000|2021-02-05 03:08:30|5922.3|5919.5|5922.3|5919.5|5922.3|5919.5|5922.3|5919.5|0
1612494540000|2021-02-05 03:09:00|5922|5919.2|5922|5919.2|5922|5919.2|5922|5919.2|26
1612494550000|2021-02-05 03:09:10|5921.3|5918.5|5921.3|5918.5|5921.3|5918.5|5921.3|5918.5|0
1612494560000|2021-02-05 03:09:20|5921.2|5918.4|5921.2|5918.4|5921.2|5918.4|5920.8|5918|1
1612494570000|2021-02-05 03:09:30|5921.3|5918.5|5922|5919.2|5922|5919.2|5921.3|5918.5|2
1612494580000|2021-02-05 03:09:40|5921.6|5918.8|5921|5918.2|5921.6|5918.8|5921|5918.2|3
1612494600000|2021-02-05 03:10:00|5920.6|5917.8|5920.8|5918|5920.8|5918|5920.5|5917.7|2
1612494610000|2021-02-05 03:10:10|5921|5918.2|5920.6|5917.8|5921|5918.2|5920.6|5917.8|0
1612494620000|2021-02-05 03:10:20|5920.5|5917.7|5921.3|5918.5|5921.3|5918.5|5920.5|5917.7|1
1612494630000|2021-02-05 03:10:30|5921.5|5918.7|5921.5|5918.7|5921.5|5918.7|5921.5|5918.7|1
1612494640000|2021-02-05 03:10:40|5921.3|5918.5|5921|5918.2|5921.3|5918.5|5920.5|5917.7|2
1612494660000|2021-02-05 03:11:00|5920.6|5917.8|5920.5|5917.7|5920.6|5917.8|5920.5|5917.7|64
1612494670000|2021-02-05 03:11:10|5920.6|5917.8|5921|5918.2|5921.3|5918.5|5920.6|5917.8|4
1612494700000|2021-02-05 03:11:40|5921.3|5918.5|5921|5918.2|5921.3|5918.5|5921|5918.2|0
1612494710000|2021-02-05 03:11:50|5920.5|5917.7|5920.5|5917.7|5920.8|5918|5920.5|5917.7|0
1612494720000|2021-02-05 03:12:00|5920.6|5917.8|5921|5918.2|5921|5918.2|5920.6|5917.8|1
1612494730000|2021-02-05 03:12:10|5920.6|5917.8|5920.5|5917.7|5921|5918.2|5920.5|5917.7|1
1612494740000|2021-02-05 03:12:20|5920.8|5918|5921|5918.2|5921|5918.2|5920.6|5917.8|0
1612494760000|2021-02-05 03:12:40|5920.6|5917.8|5920.5|5917.7|5920.6|5917.8|5920.5|5917.7|1
1612494780000|2021-02-05 03:13:00|5920.3|5917.5|5920.3|5917.5|5920.3|5917.5|5919|5916.2|29
1612494800000|2021-02-05 03:13:20|5920.5|5917.7|5920.5|5917.7|5920.5|5917.7|5920.5|5917.7|1
1612494810000|2021-02-05 03:13:30|||||||||1
1612494820000|2021-02-05 03:13:40|5920.3|5917.5|5920.3|5917.5|5920.3|5917.5|5920.3|5917.5|0
1612494840000|2021-02-05 03:14:00|5920|5917.2|5919.5|5916.7|5920|5917.2|5919.5|5916.7|2
1612494870000|2021-02-05 03:14:30|5919.3|5916.5|5919.3|5916.5|5919.3|5916.5|5918.5|5915.7|1
1612494880000|2021-02-05 03:14:40|5919|5916.2|5919.3|5916.5|5919.3|5916.5|5919|5916.2|1
1612494890000|2021-02-05 03:14:50|5919|5916.2|5918.5|5915.7|5919|5916.2|5918.5|5915.7|4
1612494900000|2021-02-05 03:15:00|5918.8|5916|5919.3|5916.5|5919.3|5916.5|5918.5|5915.7|6
1612494920000|2021-02-05 03:15:20|5918.6|5915.8|5918.5|5915.7|5918.6|5915.8|5918.5|5915.7|3
1612494930000|2021-02-05 03:15:30|5918.3|5915.5|5918.3|5915.5|5918.3|5915.5|5918.3|5915.5|0
1612494960000|2021-02-05 03:16:00|5919|5916.2|5919.6|5916.8|5919.8|5917|5919|5916.2|28
1612494970000|2021-02-05 03:16:10|5919.5|5916.7|5919.5|5916.7|5919.5|5916.7|5919.5|5916.7|0
1612494980000|2021-02-05 03:16:20|5919.8|5917|5919.5|5916.7|5919.8|5917|5919.5|5916.7|6
1612494990000|2021-02-05 03:16:30|5919.3|5916.5|5919.5|5916.7|5919.5|5916.7|5919.3|5916.5|3
1612495000000|2021-02-05 03:16:40|5920|5917.2|5920|5917.2|5920|5917.2|5920|5917.2|1
1612495020000|2021-02-05 03:17:00|5919.5|5916.7|5916.8|5914|5919.5|5916.7|5916.8|5914|39
1612495030000|2021-02-05 03:17:10|5916.5|5913.7|5914.6|5911.8|5916.5|5913.7|5914.6|5911.8|10
1612495060000|2021-02-05 03:17:40|5915.1|5912.3|5913.6|5910.8|5915.1|5912.3|5913.6|5910.8|4
1612495080000|2021-02-05 03:18:00|5914|5911.2|5914|5911.2|5914|5911.2|5913.6|5910.8|2
1612495100000|2021-02-05 03:18:20|5914.3|5911.5|5915|5912.2|5915.5|5912.7|5914.3|5911.5|6
1612495110000|2021-02-05 03:18:30|5914.6|5911.8|5915|5912.2|5915|5912.2|5914.6|5911.8|1
1612495120000|2021-02-05 03:18:40|5914.6|5911.8|5913.2|5910.4|5914.6|5911.8|5913.2|5910.4|39
1612495130000|2021-02-05 03:18:50|5912.3|5909.5|5912.7|5909.9|5912.7|5909.9|5912.3|5909.5|27
1612495140000|2021-02-05 03:19:00|5912.3|5909.5|5912.2|5909.4|5912.7|5909.9|5912.2|5909.4|2
1612495160000|2021-02-05 03:19:20|5911.3|5908.5|5911.7|5908.9|5912.2|5909.4|5911.3|5908.5|17
1612495170000|2021-02-05 03:19:30|5911.3|5908.5|5911.7|5908.9|5911.7|5908.9|5911.3|5908.5|7
1612495200000|2021-02-05 03:20:00|5911.3|5908.5|5912.3|5909.5|5912.7|5909.9|5911.3|5908.5|9
1612495210000|2021-02-05 03:20:10|5912.7|5909.9|5912.3|5909.5|5913.2|5910.4|5912.3|5909.5|0
1612495220000|2021-02-05 03:20:20|5912.7|5909.9|5912.3|5909.5|5912.7|5909.9|5912.3|5909.5|0
1612495230000|2021-02-05 03:20:30|5912.7|5909.9|5912.8|5910|5912.8|5910|5912.3|5909.5|2
1612495240000|2021-02-05 03:20:40|5912.7|5909.9|5912.3|5909.5|5912.7|5909.9|5912.3|5909.5|0
1612495250000|2021-02-05 03:20:50|5913.2|5910.4|5912.3|5909.5|5913.2|5910.4|5912.3|5909.5|1
1612495260000|2021-02-05 03:21:00|5912.7|5909.9|5913.2|5910.4|5913.2|5910.4|5912.3|5909.5|3
1612495270000|2021-02-05 03:21:10|5912.8|5910|5912.8|5910|5913.2|5910.4|5912.8|5910|0
1612495290000|2021-02-05 03:21:30|5913.2|5910.4|5913.3|5910.5|5913.3|5910.5|5912.8|5910|16
1612495330000|2021-02-05 03:22:10|5913.8|5911|5914.2|5911.4|5914.2|5911.4|5913.8|5911|0
1612495340000|2021-02-05 03:22:20|5914|5911.2|5913.8|5911|5914|5911.2|5913.3|5910.5|2
1612495350000|2021-02-05 03:22:30|5913.3|5910.5|5913.7|5910.9|5913.7|5910.9|5913.3|5910.5|0
1612495360000|2021-02-05 03:22:40|5913.3|5910.5|5913|5910.2|5913.3|5910.5|5913|5910.2|0
1612495370000|2021-02-05 03:22:50|5913.3|5910.5|5913.3|5910.5|5913.3|5910.5|5913.3|5910.5|0
1612495390000|2021-02-05 03:23:10|5913.7|5910.9|5914.2|5911.4|5914.2|5911.4|5913.7|5910.9|2
1612495400000|2021-02-05 03:23:20|5914.5|5911.7|5915.2|5912.4|5915.2|5912.4|5914.5|5911.7|1
1612495410000|2021-02-05 03:23:30|5915.3|5912.5|5915.3|5912.5|5915.7|5912.9|5914.3|5911.5|14
1612495420000|2021-02-05 03:23:40|5915.7|5912.9|5914.7|5911.9|5915.7|5912.9|5914.7|5911.9|3
1612495440000|2021-02-05 03:24:00|5914.3|5911.5|5914.3|5911.5|5914.7|5911.9|5914.3|5911.5|0
1612495450000|2021-02-05 03:24:10|5914.8|5912|5914.3|5911.5|5914.8|5912|5914.3|5911.5|0
1612495500000|2021-02-05 03:25:00|5914.7|5911.9|5914.7|5911.9|5914.7|5911.9|5914.7|5911.9|1
1612495510000|2021-02-05 03:25:10|5914.3|5911.5|5914.3|5911.5|5914.3|5911.5|5914.3|5911.5|0
1612495530000|2021-02-05 03:25:30|5914.7|5911.9|5914.7|5911.9|5914.7|5911.9|5914.7|5911.9|1
1612495540000|2021-02-05 03:25:40|5913.3|5910.5|5913.7|5910.9|5913.7|5910.9|5913.3|5910.5|11
1612495550000|2021-02-05 03:25:50|5913.3|5910.5|5913.7|5910.9|5913.7|5910.9|5913.3|5910.5|0
1612495570000|2021-02-05 03:26:10|5913.3|5910.5|5913.3|5910.5|5913.7|5910.9|5913.3|5910.5|0
1612495620000|2021-02-05 03:27:00|||||||||8
1612495640000|2021-02-05 03:27:20|5914.2|5911.4|5913.5|5910.7|5914.2|5911.4|5913.5|5910.7|5
1612495650000|2021-02-05 03:27:30|5913.3|5910.5|5913.7|5910.9|5913.7|5910.9|5913.3|5910.5|0
1612495660000|2021-02-05 03:27:40|5913.8|5911|5913.7|5910.9|5913.8|5911|5913.7|5910.9|5
1612495680000|2021-02-05 03:28:00|5913.3|5910.5|5913.3|5910.5|5913.7|5910.9|5913.3|5910.5|0
1612495690000|2021-02-05 03:28:10|5913|5910.2|5912.8|5910|5913|5910.2|5912.8|5910|0
1612495710000|2021-02-05 03:28:30|5913|5910.2|5913|5910.2|5913|5910.2|5913|5910.2|0
1612495730000|2021-02-05 03:28:50|5913.3|5910.5|5913.3|5910.5|5913.3|5910.5|5913.3|5910.5|0
1612495740000|2021-02-05 03:29:00|5913.7|5910.9|5913.7|5910.9|5913.7|5910.9|5913.3|5910.5|1
1612495760000|2021-02-05 03:29:20|5913.5|5910.7|5913.7|5910.9|5913.7|5910.9|5913.3|5910.5|7
1612495800000|2021-02-05 03:30:00|5913.3|5910.5|5914.2|5911.4|5914.2|5911.4|5913.3|5910.5|3
1612495810000|2021-02-05 03:30:10|5914.3|5911.5|5914.3|5911.5|5914.3|5911.5|5914.3|5911.5|0
1612495890000|2021-02-05 03:31:30|5914.2|5911.4|5913.7|5910.9|5914.2|5911.4|5913.7|5910.9|1
1612495910000|2021-02-05 03:31:50|5914.2|5911.4|5913.7|5910.9|5914.2|5911.4|5913.7|5910.9|0
1612495960000|2021-02-05 03:32:40|5913.3|5910.5|5913.3|5910.5|5913.3|5910.5|5913.3|5910.5|0
1612495990000|2021-02-05 03:33:10|5914.2|5911.4|5914.2|5911.4|5914.2|5911.4|5914.2|5911.4|14
1612496000000|2021-02-05 03:33:20|5913.7|5910.9|5913.7|5910.9|5913.7|5910.9|5913.7|5910.9|3
1612496110000|2021-02-05 03:35:10|5913.8|5911|5913.8|5911|5913.8|5911|5913.8|5911|0
1612496140000|2021-02-05 03:35:40|5913.7|5910.9|5913.7|5910.9|5913.7|5910.9|5913.7|5910.9|0
1612496150000|2021-02-05 03:35:50|||||||||1
1612496160000|2021-02-05 03:36:00|5913.3|5910.5|5913|5910.2|5913.3|5910.5|5913|5910.2|7
1612496170000|2021-02-05 03:36:10|5912.7|5909.9|5912.7|5909.9|5912.7|5909.9|5912.7|5909.9|0
1612496190000|2021-02-05 03:36:30|5913.2|5910.4|5913.2|5910.4|5913.2|5910.4|5913.2|5910.4|4
1612496200000|2021-02-05 03:36:40|5912.8|5910|5910.3|5907.5|5912.8|5910|5910.2|5907.4|157
1612496220000|2021-02-05 03:37:00|||||||||1
1612496250000|2021-02-05 03:37:30|5910.2|5907.4|5910.2|5907.4|5910.2|5907.4|5910.2|5907.4|39
1612496270000|2021-02-05 03:37:50|5911.3|5908.5|5911|5908.2|5911.3|5908.5|5911|5908.2|18
1612496280000|2021-02-05 03:38:00|5910.5|5907.7|5910.7|5907.9|5910.7|5907.9|5910.3|5907.5|0
1612496290000|2021-02-05 03:38:10|5910.3|5907.5|5910.8|5908|5911.2|5908.4|5910.3|5907.5|0
1612496300000|2021-02-05 03:38:20|5911.2|5908.4|5911.2|5908.4|5911.2|5908.4|5911.2|5908.4|0
1612496340000|2021-02-05 03:39:00|5911.3|5908.5|5911.3|5908.5|5911.3|5908.5|5911.3|5908.5|0
1612496400000|2021-02-05 03:40:00|5910.3|5907.5|5910.3|5907.5|5910.3|5907.5|5910.3|5907.5|3
1612496410000|2021-02-05 03:40:10|5910.7|5907.9|5910.7|5907.9|5910.7|5907.9|5910.7|5907.9|2
1612496420000|2021-02-05 03:40:20|5911.2|5908.4|5911.3|5908.5|5911.3|5908.5|5911.2|5908.4|0
1612496430000|2021-02-05 03:40:30|5911.5|5908.7|5911.5|5908.7|5911.5|5908.7|5911.5|5908.7|0
1612496440000|2021-02-05 03:40:40|5911.3|5908.5|5911.3|5908.5|5911.3|5908.5|5911.3|5908.5|0
1612496460000|2021-02-05 03:41:00|||||||||1
1612496470000|2021-02-05 03:41:10|5911.5|5908.7|5911.5|5908.7|5911.5|5908.7|5911.5|5908.7|0
1612496490000|2021-02-05 03:41:30|5911.8|5909|5911.8|5909|5911.8|5909|5911.8|5909|4
1612496500000|2021-02-05 03:41:40|5911.5|5908.7|5911.3|5908.5|5911.5|5908.7|5911.3|5908.5|0
1612496560000|2021-02-05 03:42:40|5911.2|5908.4|5911.2|5908.4|5911.2|5908.4|5911.2|5908.4|0
1612496570000|2021-02-05 03:42:50|5910.8|5908|5912.3|5909.5|5912.3|5909.5|5910.8|5908|19
1612496590000|2021-02-05 03:43:10|5912.7|5909.9|5912.7|5909.9|5912.7|5909.9|5912.7|5909.9|4
1612496600000|2021-02-05 03:43:20|5912.3|5909.5|5912.3|5909.5|5912.3|5909.5|5912.3|5909.5|0
1612496650000|2021-02-05 03:44:10|5911.6|5908.8|5911.6|5908.8|5911.6|5908.8|5911.6|5908.8|9
1612496670000|2021-02-05 03:44:30|5911.5|5908.7|5911.5|5908.7|5911.5|5908.7|5911.5|5908.7|0
1612496690000|2021-02-05 03:44:50|||||||||1
1612496730000|2021-02-05 03:45:30|5911.2|5908.4|5910.5|5907.7|5911.2|5908.4|5910.5|5907.7|97
1612496740000|2021-02-05 03:45:40|5911.3|5908.5|5910.5|5907.7|5911.3|5908.5|5910.5|5907.7|23
1612496750000|2021-02-05 03:45:50|||||||||1
1612496760000|2021-02-05 03:46:00|5910.8|5908|5910.5|5907.7|5910.8|5908|5910.5|5907.7|0
1612496800000|2021-02-05 03:46:40|5913.6|5910.8|5914|5911.2|5914.3|5911.5|5913.6|5910.8|53
1612496810000|2021-02-05 03:46:50|5913.6|5910.8|5912.5|5909.7|5913.6|5910.8|5912.5|5909.7|12
1612496820000|2021-02-05 03:47:00|5912.3|5909.5|5912|5909.2|5912.3|5909.5|5912|5909.2|7
1612496860000|2021-02-05 03:47:40|5912.3|5909.5|5912.3|5909.5|5912.3|5909.5|5912|5909.2|0
1612496870000|2021-02-05 03:47:50|5912|5909.2|5912|5909.2|5912.3|5909.5|5912|5909.2|1
1612496900000|2021-02-05 03:48:20|5911.6|5908.8|5911.6|5908.8|5911.6|5908.8|5911.6|5908.8|0
1612496930000|2021-02-05 03:48:50|||||||||1
1612496950000|2021-02-05 03:49:10|5911.5|5908.7|5911.5|5908.7|5911.5|5908.7|5911.5|5908.7|0
1612496970000|2021-02-05 03:49:30|5911.3|5908.5|5911.3|5908.5|5911.3|5908.5|5911.3|5908.5|0
1612496990000|2021-02-05 03:49:50|5911.5|5908.7|5911.5|5908.7|5911.5|5908.7|5911.5|5908.7|1
1612497040000|2021-02-05 03:50:40|5912.2|5909.4|5912.5|5909.7|5912.5|5909.7|5912.2|5909.4|1
1612497110000|2021-02-05 03:51:50|||||||||1
1612497130000|2021-02-05 03:52:10|5912.6|5909.8|5913.5|5910.7|5913.5|5910.7|5912.6|5909.8|4
1612497160000|2021-02-05 03:52:40|5913.8|5911|5913.5|5910.7|5913.8|5911|5913.5|5910.7|0
1612497170000|2021-02-05 03:52:50|||||||||6
1612497180000|2021-02-05 03:53:00|5913.1|5910.3|5913.1|5910.3|5913.1|5910.3|5913.1|5910.3|0
1612497190000|2021-02-05 03:53:10|5912.8|5910|5913.3|5910.5|5913.3|5910.5|5912.8|5910|0
1612497220000|2021-02-05 03:53:40|5913.8|5911|5913.8|5911|5913.8|5911|5913.8|5911|0
1612497240000|2021-02-05 03:54:00|5913.7|5910.9|5913.7|5910.9|5913.7|5910.9|5913.7|5910.9|0
1612497250000|2021-02-05 03:54:10|5913.8|5911|5913.8|5911|5913.8|5911|5913.8|5911|0
1612497290000|2021-02-05 03:54:50|5913.7|5910.9|5913.7|5910.9|5913.7|5910.9|5913.7|5910.9|1
1612497300000|2021-02-05 03:55:00|5913.8|5911|5913.8|5911|5913.8|5911|5913.8|5911|0
1612497320000|2021-02-05 03:55:20|5913.3|5910.5|5913.8|5911|5913.8|5911|5913.3|5910.5|1
1612497330000|2021-02-05 03:55:30|5913.7|5910.9|5913.7|5910.9|5913.7|5910.9|5913.7|5910.9|0
1612497340000|2021-02-05 03:55:40|5914.7|5911.9|5914.7|5911.9|5915.2|5912.4|5914.7|5911.9|13
1612497350000|2021-02-05 03:55:50|5915|5912.2|5914.7|5911.9|5915.2|5912.4|5914.7|5911.9|0
1612497400000|2021-02-05 03:56:40|5914.8|5912|5914.8|5912|5914.8|5912|5914.8|5912|0
1612497410000|2021-02-05 03:56:50|5915.2|5912.4|5915.2|5912.4|5915.2|5912.4|5914.8|5912|0
1612497420000|2021-02-05 03:57:00|5914.8|5912|5915.2|5912.4|5915.2|5912.4|5914.8|5912|0
1612497430000|2021-02-05 03:57:10|5915.4|5912.6|5915.7|5912.9|5915.8|5913|5915.4|5912.6|4
1612497440000|2021-02-05 03:57:20|5915.3|5912.5|5915.8|5913|5915.8|5913|5915.3|5912.5|0
1612497450000|2021-02-05 03:57:30|5915.7|5912.9|5915.7|5912.9|5915.7|5912.9|5915.7|5912.9|0
1612497460000|2021-02-05 03:57:40|5915.3|5912.5|5915.8|5913|5915.8|5913|5915.3|5912.5|0
1612497490000|2021-02-05 03:58:10|5916.3|5913.5|5916.3|5913.5|5916.3|5913.5|5916.3|5913.5|0
1612497520000|2021-02-05 03:58:40|5915.9|5913.1|5915.9|5913.1|5915.9|5913.1|5915.9|5913.1|0
1612497530000|2021-02-05 03:58:50|5916.3|5913.5|5916.3|5913.5|5916.3|5913.5|5916.3|5913.5|0
1612497540000|2021-02-05 03:59:00|5915.9|5913.1|5916.3|5913.5|5916.3|5913.5|5915.9|5913.1|0
1612497560000|2021-02-05 03:59:20|5915.9|5913.1|5915.9|5913.1|5915.9|5913.1|5915.9|5913.1|2
1612497570000|2021-02-05 03:59:30|5915.8|5913|5915.4|5912.6|5915.8|5913|5915.4|5912.6|3
1612497590000|2021-02-05 03:59:50|5916.2|5913.4|5915.8|5913|5916.2|5913.4|5915.8|5913|1
1612497600000|2021-02-05 04:00:00|5915.4|5912.6|5915.4|5912.6|5915.4|5912.6|5915.4|5912.6|0
1612497650000|2021-02-05 04:00:50|||||||||1
1612497660000|2021-02-05 04:01:00|5916.2|5913.4|5916.9|5914.1|5916.9|5914.1|5916.2|5913.4|1
1612497670000|2021-02-05 04:01:10|5917.3|5914.5|5917.3|5914.5|5917.3|5914.5|5917.3|5914.5|0
1612497680000|2021-02-05 04:01:20|5916.9|5914.1|5916.4|5913.6|5916.9|5914.1|5916.4|5913.6|1
1612497720000|2021-02-05 04:02:00|5917.3|5914.5|5917.3|5914.5|5917.3|5914.5|5917.3|5914.5|2
1612497730000|2021-02-05 04:02:10|5917.4|5914.6|5917.4|5914.6|5917.4|5914.6|5917.4|5914.6|0
1612497760000|2021-02-05 04:02:40|5917.2|5914.4|5917.2|5914.4|5917.2|5914.4|5917.2|5914.4|0
1612497780000|2021-02-05 04:03:00|5917.3|5914.5|5917.3|5914.5|5917.3|5914.5|5917.3|5914.5|0
1612497850000|2021-02-05 04:04:10|5916.4|5913.6|5916.4|5913.6|5916.8|5914|5916.4|5913.6|9
1612497900000|2021-02-05 04:05:00|5916.3|5913.5|5916.3|5913.5|5916.3|5913.5|5916.3|5913.5|0
1612497910000|2021-02-05 04:05:10|||||||||1
1612497930000|2021-02-05 04:05:30|5915.6|5912.8|5915|5912.2|5915.6|5912.8|5914.3|5911.5|9
1612497940000|2021-02-05 04:05:40|5915.3|5912.5|5914.3|5911.5|5915.3|5912.5|5914.3|5911.5|1
1612497950000|2021-02-05 04:05:50|||||||||1
1612497960000|2021-02-05 04:06:00|5913.9|5911.1|5913.9|5911.1|5913.9|5911.1|5913.9|5911.1|6
1612498000000|2021-02-05 04:06:40|5914.3|5911.5|5914.3|5911.5|5914.3|5911.5|5914.3|5911.5|1
1612498030000|2021-02-05 04:07:10|5914.9|5912.1|5914.9|5912.1|5915.3|5912.5|5914.9|5912.1|1
1612498050000|2021-02-05 04:07:30|5914.6|5911.8|5914.9|5912.1|5914.9|5912.1|5914.6|5911.8|2
1612498130000|2021-02-05 04:08:50|5914.4|5911.6|5914.3|5911.5|5914.4|5911.6|5914.3|5911.5|45
1612498140000|2021-02-05 04:09:00|5914.6|5911.8|5915.3|5912.5|5915.8|5913|5914.6|5911.8|2
1612498150000|2021-02-05 04:09:10|||||||||1
1612498170000|2021-02-05 04:09:30|5914.6|5911.8|5914.4|5911.6|5914.6|5911.8|5914.4|5911.6|0
1612498190000|2021-02-05 04:09:50|5914.6|5911.8|5915.3|5912.5|5915.3|5912.5|5914.6|5911.8|1
1612498290000|2021-02-05 04:11:30|5915.4|5912.6|5915.4|5912.6|5915.4|5912.6|5915.4|5912.6|0
1612498300000|2021-02-05 04:11:40|5915.3|5912.5|5915.3|5912.5|5915.8|5913|5915.3|5912.5|1
1612498360000|2021-02-05 04:12:40|5915.4|5912.6|5915.4|5912.6|5915.4|5912.6|5915.4|5912.6|0
1612498380000|2021-02-05 04:13:00|5915.3|5912.5|5915.3|5912.5|5915.3|5912.5|5915.3|5912.5|0
1612498560000|2021-02-05 04:16:00|5916.3|5913.5|5918.1|5915.3|5918.1|5915.3|5916.3|5913.5|8
1612498570000|2021-02-05 04:16:10|5918.3|5915.5|5918.3|5915.5|5918.3|5915.5|5918.3|5915.5|0
1612498590000|2021-02-05 04:16:30|5918.9|5916.1|5918.3|5915.5|5918.9|5916.1|5918.3|5915.5|2
1612498630000|2021-02-05 04:17:10|5917.3|5914.5|5917.6|5914.8|5917.6|5914.8|5917.3|5914.5|4
1612498640000|2021-02-05 04:17:20|5917.3|5914.5|5916.6|5913.8|5917.3|5914.5|5916.6|5913.8|1
1612498650000|2021-02-05 04:17:30|5916.3|5913.5|5915.9|5913.1|5916.3|5913.5|5915.9|5913.1|5
1612498660000|2021-02-05 04:17:40|5916.3|5913.5|5916.3|5913.5|5916.3|5913.5|5916.3|5913.5|0
1612498680000|2021-02-05 04:18:00|5916.4|5913.6|5916.4|5913.6|5916.4|5913.6|5916.4|5913.6|1
1612498690000|2021-02-05 04:18:10|5916.6|5913.8|5917.3|5914.5|5917.3|5914.5|5916.6|5913.8|2
1612498720000|2021-02-05 04:18:40|5917.4|5914.6|5917.4|5914.6|5917.4|5914.6|5917.4|5914.6|2
1612498730000|2021-02-05 04:18:50|5917.9|5915.1|5917.4|5914.6|5917.9|5915.1|5917.4|5914.6|5
1612498750000|2021-02-05 04:19:10|5917.3|5914.5|5917.3|5914.5|5917.3|5914.5|5917.3|5914.5|0
1612498800000|2021-02-05 04:20:00|5917.1|5914.3|5917.8|5915|5918.1|5915.3|5916.8|5914|3
1612498810000|2021-02-05 04:20:10|5917.3|5914.5|5917.8|5915|5918.1|5915.3|5917.3|5914.5|6
1612498820000|2021-02-05 04:20:20|5917.3|5914.5|5917.3|5914.5|5917.3|5914.5|5917.3|5914.5|0
1612498840000|2021-02-05 04:20:40|5916.9|5914.1|5916.3|5913.5|5916.9|5914.1|5916.3|5913.5|0
1612498860000|2021-02-05 04:21:00|5916.6|5913.8|5916.6|5913.8|5916.6|5913.8|5916.3|5913.5|0
1612498880000|2021-02-05 04:21:20|5916.3|5913.5|5916.6|5913.8|5916.6|5913.8|5916.3|5913.5|0
1612498930000|2021-02-05 04:22:10|5917|5914.2|5917.1|5914.3|5917.1|5914.3|5917|5914.2|0
1612498940000|2021-02-05 04:22:20|5917.3|5914.5|5916.6|5913.8|5917.3|5914.5|5916.6|5913.8|2
1612498990000|2021-02-05 04:23:10|5916.3|5913.5|5916.3|5913.5|5916.3|5913.5|5916.3|5913.5|0
1612499000000|2021-02-05 04:23:20|5916.1|5913.3|5915.3|5912.5|5916.1|5913.3|5915.3|5912.5|5
1612499010000|2021-02-05 04:23:30|5915.6|5912.8|5916.1|5913.3|5916.1|5913.3|5915.6|5912.8|0
1612499020000|2021-02-05 04:23:40|5915.8|5913|5915.6|5912.8|5916.1|5913.3|5915.6|5912.8|4
1612499030000|2021-02-05 04:23:50|5916|5913.2|5916.1|5913.3|5916.1|5913.3|5916|5913.2|1
1612499040000|2021-02-05 04:24:00|5916.3|5913.5|5916.3|5913.5|5916.3|5913.5|5916.3|5913.5|1
1612499080000|2021-02-05 04:24:40|5915.3|5912.5|5915.8|5913|5916.1|5913.3|5915.3|5912.5|24
1612499090000|2021-02-05 04:24:50|5915.3|5912.5|5914.4|5911.6|5915.3|5912.5|5914.4|5911.6|9
1612499100000|2021-02-05 04:25:00|5914.1|5911.3|5913.8|5911|5914.1|5911.3|5913.4|5910.6|0
1612499120000|2021-02-05 04:25:20|5913.3|5910.5|5913.3|5910.5|5913.3|5910.5|5913.3|5910.5|0
1612499140000|2021-02-05 04:25:40|5913.4|5910.6|5913.8|5911|5914.3|5911.5|5913.4|5910.6|2
1612499170000|2021-02-05 04:26:10|5914.3|5911.5|5914.3|5911.5|5914.3|5911.5|5913.9|5911.1|0
1612499180000|2021-02-05 04:26:20|5913.9|5911.1|5914.3|5911.5|5914.3|5911.5|5913.9|5911.1|0
1612499190000|2021-02-05 04:26:30|5913.9|5911.1|5913.8|5911|5914.1|5911.3|5913.8|5911|0
1612499200000|2021-02-05 04:26:40|5914.3|5911.5|5914.3|5911.5|5914.3|5911.5|5914.3|5911.5|0
1612499220000|2021-02-05 04:27:00|5913.6|5910.8|5913.6|5910.8|5913.6|5910.8|5913.6|5910.8|11
1612499230000|2021-02-05 04:27:10|5913.8|5911|5915.6|5912.8|5915.8|5913|5913.8|5911|7
1612499240000|2021-02-05 04:27:20|5916|5913.2|5917.1|5914.3|5917.1|5914.3|5916|5913.2|2
1612499250000|2021-02-05 04:27:30|5917.3|5914.5|5917.3|5914.5|5917.3|5914.5|5917.3|5914.5|0
1612499270000|2021-02-05 04:27:50|||||||||3
1612499340000|2021-02-05 04:29:00|5917.4|5914.6|5917.6|5914.8|5918.1|5915.3|5917.4|5914.6|6
1612499350000|2021-02-05 04:29:10|5917.8|5915|5917.6|5914.8|5917.8|5915|5917.3|5914.5|1
1612499370000|2021-02-05 04:29:30|5917.3|5914.5|5916.9|5914.1|5917.3|5914.5|5916.9|5914.1|1
1612499380000|2021-02-05 04:29:40|5918.3|5915.5|5918.3|5915.5|5918.3|5915.5|5918.3|5915.5|2
1612499400000|2021-02-05 04:30:00|5917.9|5915.1|5917.9|5915.1|5917.9|5915.1|5917.9|5915.1|1
1612499420000|2021-02-05 04:30:20|5918.3|5915.5|5918.3|5915.5|5918.3|5915.5|5917.9|5915.1|0
1612499430000|2021-02-05 04:30:30|5917.9|5915.1|5917.9|5915.1|5918.3|5915.5|5917.9|5915.1|0
1612499440000|2021-02-05 04:30:40|5918.3|5915.5|5918.3|5915.5|5918.3|5915.5|5917.9|5915.1|0
1612499450000|2021-02-05 04:30:50|5917.9|5915.1|5917.9|5915.1|5917.9|5915.1|5917.9|5915.1|4
1612499510000|2021-02-05 04:31:50|5918.3|5915.5|5918.8|5916|5918.8|5916|5918.3|5915.5|12
1612499520000|2021-02-05 04:32:00|||||||||5
1612499530000|2021-02-05 04:32:10|5918.6|5915.8|5918.6|5915.8|5918.6|5915.8|5918.6|5915.8|0
1612499560000|2021-02-05 04:32:40|5918.3|5915.5|5918.6|5915.8|5918.6|5915.8|5918.1|5915.3|15
1612499570000|2021-02-05 04:32:50|5918.3|5915.5|5919.1|5916.3|5919.1|5916.3|5918.3|5915.5|7
1612499580000|2021-02-05 04:33:00|5919.4|5916.6|5919.8|5917|5919.8|5917|5919.3|5916.5|9
1612499620000|2021-02-05 04:33:40|5920.1|5917.3|5920.3|5917.5|5920.3|5917.5|5920.1|5917.3|0
1612499630000|2021-02-05 04:33:50|5919.9|5917.1|5919.9|5917.1|5920.3|5917.5|5919.9|5917.1|0
1612499640000|2021-02-05 04:34:00|5920.3|5917.5|5919.9|5917.1|5920.3|5917.5|5919.9|5917.1|3
1612499660000|2021-02-05 04:34:20|5921.3|5918.5|5921.3|5918.5|5922.8|5920|5920.9|5918.1|61
1612499670000|2021-02-05 04:34:30|5920.9|5918.1|5921.4|5918.6|5921.8|5919|5920.9|5918.1|8
1612499680000|2021-02-05 04:34:40|5920.9|5918.1|5921.3|5918.5|5921.3|5918.5|5920.6|5917.8|3
1612499690000|2021-02-05 04:34:50|5921.1|5918.3|5920.4|5917.6|5921.1|5918.3|5920.4|5917.6|2
1612499700000|2021-02-05 04:35:00|5920.9|5918.1|5920.9|5918.1|5920.9|5918.1|5920.9|5918.1|7
1612499730000|2021-02-05 04:35:30|5920.4|5917.6|5917.9|5915.1|5920.4|5917.6|5917.9|5915.1|12
1612499740000|2021-02-05 04:35:40|5917.8|5915|5918.3|5915.5|5918.3|5915.5|5917.8|5915|1
1612499750000|2021-02-05 04:35:50|5918.6|5915.8|5918.6|5915.8|5918.6|5915.8|5918.6|5915.8|1
1612499760000|2021-02-05 04:36:00|5919.3|5916.5|5919.6|5916.8|5919.6|5916.8|5919.3|5916.5|44
1612499770000|2021-02-05 04:36:10|5919.8|5917|5919.8|5917|5919.8|5917|5919.8|5917|0
1612499790000|2021-02-05 04:36:30|5919.4|5916.6|5919.4|5916.6|5919.4|5916.6|5919.4|5916.6|0
1612499800000|2021-02-05 04:36:40|5919.3|5916.5|5919.3|5916.5|5919.3|5916.5|5918.9|5916.1|2
1612499810000|2021-02-05 04:36:50|5918.9|5916.1|5918.9|5916.1|5918.9|5916.1|5918.9|5916.1|3
1612499820000|2021-02-05 04:37:00|5918.6|5915.8|5919.6|5916.8|5919.6|5916.8|5918.6|5915.8|10
1612499830000|2021-02-05 04:37:10|5919.8|5917|5919.8|5917|5919.8|5917|5919.8|5917|0
1612499850000|2021-02-05 04:37:30|5919.4|5916.6|5919.8|5917|5919.8|5917|5919.4|5916.6|1
1612499860000|2021-02-05 04:37:40|5921.3|5918.5|5921.3|5918.5|5921.3|5918.5|5920.9|5918.1|21
1612499870000|2021-02-05 04:37:50|5921.1|5918.3|5920.4|5917.6|5921.1|5918.3|5920.4|5917.6|1
1612499880000|2021-02-05 04:38:00|5919.9|5917.1|5919.9|5917.1|5919.9|5917.1|5919.9|5917.1|0
1612499950000|2021-02-05 04:39:10|5919.4|5916.6|5919.4|5916.6|5919.4|5916.6|5919.4|5916.6|0
1612499960000|2021-02-05 04:39:20|5919.8|5917|5919.9|5917.1|5919.9|5917.1|5919.8|5917|0
1612499970000|2021-02-05 04:39:30|5919.6|5916.8|5919.4|5916.6|5919.6|5916.8|5919.4|5916.6|0
1612500000000|2021-02-05 04:40:00|5919.6|5916.8|5918.9|5916.1|5919.6|5916.8|5918.8|5916|30
1612500010000|2021-02-05 04:40:10|5919.3|5916.5|5918.9|5916.1|5919.3|5916.5|5918.9|5916.1|2
1612500040000|2021-02-05 04:40:40|5918.8|5916|5918.8|5916|5918.8|5916|5918.8|5916|0
1612500060000|2021-02-05 04:41:00|5918.9|5916.1|5918.9|5916.1|5918.9|5916.1|5918.9|5916.1|0
1612500070000|2021-02-05 04:41:10|5918.4|5915.6|5918.8|5916|5918.9|5916.1|5918.4|5915.6|0
1612500080000|2021-02-05 04:41:20|5918.4|5915.6|5918.4|5915.6|5918.4|5915.6|5918.4|5915.6|0
1612500090000|2021-02-05 04:41:30|5918.3|5915.5|5918.3|5915.5|5918.3|5915.5|5918.3|5915.5|0
1612500120000|2021-02-05 04:42:00|5918.4|5915.6|5918.9|5916.1|5919.3|5916.5|5918.4|5915.6|39
1612500130000|2021-02-05 04:42:10|5918.4|5915.6|5918.3|5915.5|5918.4|5915.6|5918.3|5915.5|2
1612500170000|2021-02-05 04:42:50|5917.6|5914.8|5917.6|5914.8|5917.6|5914.8|5917.6|5914.8|1
1612500180000|2021-02-05 04:43:00|5917.8|5915|5917.6|5914.8|5917.8|5915|5917.3|5914.5|0
1612500230000|2021-02-05 04:43:50|5917.3|5914.5|5917.1|5914.3|5917.3|5914.5|5917.1|5914.3|8
1612500240000|2021-02-05 04:44:00|5917.3|5914.5|5917.3|5914.5|5917.3|5914.5|5917.1|5914.3|3
1612500250000|2021-02-05 04:44:10|5917.1|5914.3|5917.1|5914.3|5917.1|5914.3|5917.1|5914.3|9
1612500260000|2021-02-05 04:44:20|||||||||5
1612500270000|2021-02-05 04:44:30|5917.3|5914.5|5917.3|5914.5|5917.3|5914.5|5917.3|5914.5|0
1612500280000|2021-02-05 04:44:40|5917.1|5914.3|5916.8|5914|5917.1|5914.3|5916.8|5914|1
1612500300000|2021-02-05 04:45:00|5916.4|5913.6|5916.4|5913.6|5916.4|5913.6|5916.4|5913.6|0
1612500310000|2021-02-05 04:45:10|5917.3|5914.5|5916.8|5914|5917.3|5914.5|5916.8|5914|1
1612500320000|2021-02-05 04:45:20|5916.4|5913.6|5916.4|5913.6|5916.4|5913.6|5916.4|5913.6|0
1612500340000|2021-02-05 04:45:40|5916.3|5913.5|5916.3|5913.5|5916.3|5913.5|5916.3|5913.5|0
1612500370000|2021-02-05 04:46:10|5916.9|5914.1|5916.8|5914|5916.9|5914.1|5916.8|5914|1
1612500390000|2021-02-05 04:46:30|5916.9|5914.1|5916.9|5914.1|5916.9|5914.1|5916.9|5914.1|0
1612500400000|2021-02-05 04:46:40|5916.8|5914|5916.8|5914|5916.8|5914|5916.8|5914|0
1612500450000|2021-02-05 04:47:30|5915.3|5912.5|5914.3|5911.5|5915.3|5912.5|5914.3|5911.5|21
1612500460000|2021-02-05 04:47:40|||||||||10
1612500470000|2021-02-05 04:47:50|5913.3|5910.5|5913.4|5910.6|5913.4|5910.6|5912.8|5910|7
1612500480000|2021-02-05 04:48:00|5913.3|5910.5|5913.8|5911|5913.8|5911|5913.3|5910.5|2
1612500490000|2021-02-05 04:48:10|||||||||1
1612500500000|2021-02-05 04:48:20|5913.4|5910.6|5913.3|5910.5|5913.4|5910.6|5913.3|5910.5|1
1612500520000|2021-02-05 04:48:40|5913.1|5910.3|5913.3|5910.5|5913.3|5910.5|5912.8|5910|1
1612500530000|2021-02-05 04:48:50|5913.4|5910.6|5913.4|5910.6|5913.4|5910.6|5913.4|5910.6|106
1612500550000|2021-02-05 04:49:10|5913.3|5910.5|5913.3|5910.5|5913.3|5910.5|5913.3|5910.5|0
1612500560000|2021-02-05 04:49:20|5913.4|5910.6|5912.4|5909.6|5913.4|5910.6|5912.4|5909.6|40
1612500580000|2021-02-05 04:49:40|5913.1|5910.3|5913.4|5910.6|5913.4|5910.6|5913.1|5910.3|0
1612500590000|2021-02-05 04:49:50|5913.3|5910.5|5912.4|5909.6|5913.3|5910.5|5912.4|5909.6|15
1612500600000|2021-02-05 04:50:00|5912.8|5910|5912.4|5909.6|5913.3|5910.5|5912.4|5909.6|3
1612500610000|2021-02-05 04:50:10|5912.8|5910|5913.3|5910.5|5913.3|5910.5|5912.8|5910|0
1612500620000|2021-02-05 04:50:20|5913.4|5910.6|5911.3|5908.5|5913.4|5910.6|5911.3|5908.5|71
1612500630000|2021-02-05 04:50:30|5910.6|5907.8|5911.3|5908.5|5911.3|5908.5|5910.6|5907.8|2
1612500640000|2021-02-05 04:50:40|5910.9|5908.1|5910.6|5907.8|5911.3|5908.5|5910.6|5907.8|3
1612500650000|2021-02-05 04:50:50|5910.9|5908.1|5910.9|5908.1|5910.9|5908.1|5910.9|5908.1|0
1612500660000|2021-02-05 04:51:00|5910.6|5907.8|5910.6|5907.8|5910.6|5907.8|5910.6|5907.8|49
1612500670000|2021-02-05 04:51:10|5911.3|5908.5|5911.4|5908.6|5911.4|5908.6|5911.3|5908.5|10
1612500680000|2021-02-05 04:51:20|5911.1|5908.3|5910.4|5907.6|5911.1|5908.3|5910.4|5907.6|2
1612500690000|2021-02-05 04:51:30|5910.6|5907.8|5910.6|5907.8|5910.6|5907.8|5910.6|5907.8|0
1612500700000|2021-02-05 04:51:40|5910.4|5907.6|5910.4|5907.6|5910.4|5907.6|5910.4|5907.6|0
1612500720000|2021-02-05 04:52:00|5910.9|5908.1|5910.9|5908.1|5911.3|5908.5|5910.6|5907.8|112
1612500740000|2021-02-05 04:52:20|5910.6|5907.8|5910.6|5907.8|5910.6|5907.8|5910.6|5907.8|100
1612500760000|2021-02-05 04:52:40|5910.4|5907.6|5910.4|5907.6|5910.4|5907.6|5910.4|5907.6|0
1612500780000|2021-02-05 04:53:00|||||||||100
1612500790000|2021-02-05 04:53:10|5910.6|5907.8|5910.6|5907.8|5910.6|5907.8|5910.6|5907.8|1
1612500900000|2021-02-05 04:55:00|5910.4|5907.6|5910.4|5907.6|5910.4|5907.6|5910.4|5907.6|1
1612500910000|2021-02-05 04:55:10|5910.6|5907.8|5910.6|5907.8|5910.6|5907.8|5910.6|5907.8|0
1612500940000|2021-02-05 04:55:40|5910.4|5907.6|5910.4|5907.6|5910.4|5907.6|5910.4|5907.6|0
1612500960000|2021-02-05 04:56:00|||||||||2
1612501000000|2021-02-05 04:56:40|5910.6|5907.8|5910.6|5907.8|5910.6|5907.8|5910.6|5907.8|1
1612501010000|2021-02-05 04:56:50|5910.4|5907.6|5910.4|5907.6|5910.4|5907.6|5910.4|5907.6|1
1612501020000|2021-02-05 04:57:00|5910.6|5907.8|5910.6|5907.8|5910.6|5907.8|5910.6|5907.8|0
1612501070000|2021-02-05 04:57:50|||||||||1
1612501100000|2021-02-05 04:58:20|||||||||1
1612501110000|2021-02-05 04:58:30|5910.4|5907.6|5910.4|5907.6|5910.4|5907.6|5910.4|5907.6|1
1612501120000|2021-02-05 04:58:40|5910.6|5907.8|5910.6|5907.8|5910.6|5907.8|5910.6|5907.8|0
1612501130000|2021-02-05 04:58:50|5910.4|5907.6|5910.4|5907.6|5910.4|5907.6|5910.4|5907.6|202
1612501160000|2021-02-05 04:59:20|||||||||1
1612501210000|2021-02-05 05:00:10|||||||||17
1612501230000|2021-02-05 05:00:30|||||||||2
1612501240000|2021-02-05 05:00:40|5909.7|5906.9|5908.9|5906.1|5909.7|5906.9|5908.9|5906.1|46
1612501250000|2021-02-05 05:00:50|5909.3|5906.5|5909.3|5906.5|5909.3|5906.5|5908.9|5906.1|1
1612501260000|2021-02-05 05:01:00|5908.9|5906.1|5908.6|5905.8|5909.1|5906.3|5908.3|5905.5|9
1612501290000|2021-02-05 05:01:30|5908.3|5905.5|5908.6|5905.8|5908.6|5905.8|5908.3|5905.5|0
1612501300000|2021-02-05 05:01:40|5909.1|5906.3|5909.1|5906.3|5909.1|5906.3|5909.1|5906.3|0
1612501310000|2021-02-05 05:01:50|5908.6|5905.8|5908.6|5905.8|5909.1|5906.3|5908.6|5905.8|1
1612501320000|2021-02-05 05:02:00|5908.9|5906.1|5908.9|5906.1|5908.9|5906.1|5908.9|5906.1|2
1612501330000|2021-02-05 05:02:10|5909.3|5906.5|5909.3|5906.5|5909.3|5906.5|5909.3|5906.5|1
1612501350000|2021-02-05 05:02:30|5908.9|5906.1|5909.3|5906.5|5909.3|5906.5|5908.9|5906.1|4
1612501380000|2021-02-05 05:03:00|5908.9|5906.1|5908.9|5906.1|5908.9|5906.1|5908.9|5906.1|0
1612501390000|2021-02-05 05:03:10|5908.8|5906|5909.1|5906.3|5909.1|5906.3|5908.8|5906|1
1612501400000|2021-02-05 05:03:20|5908.4|5905.6|5909.1|5906.3|5909.1|5906.3|5908.4|5905.6|2
1612501410000|2021-02-05 05:03:30|5909.3|5906.5|5906.5|5903.7|5909.3|5906.5|5906.5|5903.7|165
1612501420000|2021-02-05 05:03:40|||||||||20
1612501450000|2021-02-05 05:04:10|5906.4|5903.6|5906.4|5903.6|5906.4|5903.6|5906.4|5903.6|1
1612501460000|2021-02-05 05:04:20|5906.3|5903.5|5906.3|5903.5|5906.3|5903.5|5905.9|5903.1|10
1612501470000|2021-02-05 05:04:30|5905.9|5903.1|5906.3|5903.5|5906.3|5903.5|5905.9|5903.1|4
1612501490000|2021-02-05 05:04:50|5906.4|5903.6|5905.9|5903.1|5906.4|5903.6|5905.9|5903.1|25
1612501500000|2021-02-05 05:05:00|5906.3|5903.5|5905.9|5903.1|5906.3|5903.5|5905.5|5902.7|10
1612501510000|2021-02-05 05:05:10|5905.5|5902.7|5905.8|5903|5905.8|5903|5905.4|5902.6|10
1612501520000|2021-02-05 05:05:20|5905.5|5902.7|5905.4|5902.6|5906.3|5903.5|5905.4|5902.6|11
1612501530000|2021-02-05 05:05:30|5905.5|5902.7|5905.9|5903.1|5905.9|5903.1|5905.5|5902.7|1
1612501540000|2021-02-05 05:05:40|5906.3|5903.5|5905.9|5903.1|5906.3|5903.5|5905.9|5903.1|0
1612501550000|2021-02-05 05:05:50|5906.3|5903.5|5906.3|5903.5|5906.3|5903.5|5906.3|5903.5|0
1612501560000|2021-02-05 05:06:00|5908.4|5905.6|5908.3|5905.5|5908.4|5905.6|5907.9|5905.1|42
1612501570000|2021-02-05 05:06:10|5908.4|5905.6|5908.4|5905.6|5908.4|5905.6|5908.4|5905.6|0
1612501580000|2021-02-05 05:06:20|5907.5|5904.7|5907.5|5904.7|5907.5|5904.7|5907.5|5904.7|12
1612501590000|2021-02-05 05:06:30|5906.4|5903.6|5906.4|5903.6|5906.4|5903.6|5906.4|5903.6|6
1612501610000|2021-02-05 05:06:50|5905.5|5902.7|5905.5|5902.7|5905.5|5902.7|5905.5|5902.7|20
1612501620000|2021-02-05 05:07:00|||||||||18
1612501640000|2021-02-05 05:07:20|5904.5|5901.7|5904.5|5901.7|5904.5|5901.7|5904.5|5901.7|37
1612501660000|2021-02-05 05:07:40|||||||||12
1612501670000|2021-02-05 05:07:50|||||||||8
1612501680000|2021-02-05 05:08:00|||||||||53
1612501690000|2021-02-05 05:08:10|5906.4|5903.6|5907.9|5905.1|5908.3|5905.5|5906.4|5903.6|28
1612501700000|2021-02-05 05:08:20|5907.5|5904.7|5908.3|5905.5|5908.3|5905.5|5907.5|5904.7|1
1612501720000|2021-02-05 05:08:40|5907.9|5905.1|5909.1|5906.3|5909.1|5906.3|5907.9|5905.1|2
1612501730000|2021-02-05 05:08:50|5909.3|5906.5|5908.9|5906.1|5909.3|5906.5|5908.9|5906.1|2
1612501750000|2021-02-05 05:09:10|5909.3|5906.5|5909.3|5906.5|5909.3|5906.5|5909.3|5906.5|0
1612501770000|2021-02-05 05:09:30|5909.2|5906.4|5910.2|5907.4|5910.2|5907.4|5909.2|5906.4|1
1612501780000|2021-02-05 05:09:40|5910.1|5907.3|5910.1|5907.3|5910.1|5907.3|5910.1|5907.3|0
1612501790000|2021-02-05 05:09:50|5910.2|5907.4|5909.9|5907.1|5910.2|5907.4|5909.9|5907.1|1
1612501800000|2021-02-05 05:10:00|5910.2|5907.4|5909.9|5907.1|5910.2|5907.4|5909.9|5907.1|0
1612501830000|2021-02-05 05:10:30|5909.7|5906.9|5909.7|5906.9|5909.7|5906.9|5909.7|5906.9|1
1612501850000|2021-02-05 05:10:50|5909.2|5906.4|5909.2|5906.4|5909.2|5906.4|5909.2|5906.4|9
1612501860000|2021-02-05 05:11:00|5908.7|5905.9|5908.9|5906.1|5908.9|5906.1|5908.4|5905.6|0
1612501870000|2021-02-05 05:11:10|5908.7|5905.9|5908.7|5905.9|5908.7|5905.9|5908.7|5905.9|4
1612501890000|2021-02-05 05:11:30|5908.9|5906.1|5909.2|5906.4|5909.2|5906.4|5908.9|5906.1|0
1612501910000|2021-02-05 05:11:50|5909.9|5907.1|5909.7|5906.9|5909.9|5907.1|5909.7|5906.9|1
1612501920000|2021-02-05 05:12:00|5909.2|5906.4|5909.2|5906.4|5909.2|5906.4|5909.2|5906.4|0
1612501930000|2021-02-05 05:12:10|5908.7|5905.9|5909.2|5906.4|5909.2|5906.4|5908.7|5905.9|1
1612501940000|2021-02-05 05:12:20|5909.1|5906.3|5908.7|5905.9|5909.1|5906.3|5908.7|5905.9|1
1612501950000|2021-02-05 05:12:30|5908.9|5906.1|5909.2|5906.4|5909.2|5906.4|5908.9|5906.1|0
1612501970000|2021-02-05 05:12:50|5908.9|5906.1|5908.9|5906.1|5908.9|5906.1|5908.9|5906.1|0
1612501980000|2021-02-05 05:13:00|5908.5|5905.7|5909.1|5906.3|5909.1|5906.3|5908.5|5905.7|0
1612501990000|2021-02-05 05:13:10|5908.7|5905.9|5908.7|5905.9|5908.7|5905.9|5908.7|5905.9|2
1612502030000|2021-02-05 05:13:50|5909.1|5906.3|5909.2|5906.4|5909.2|5906.4|5909.1|5906.3|0
1612502040000|2021-02-05 05:14:00|5909.6|5906.8|5909.6|5906.8|5909.6|5906.8|5909.6|5906.8|4
1612502080000|2021-02-05 05:14:40|5909.7|5906.9|5909.7|5906.9|5909.7|5906.9|5909.7|5906.9|0
1612502090000|2021-02-05 05:14:50|5909.2|5906.4|5909.2|5906.4|5909.2|5906.4|5908.9|5906.1|1
1612502100000|2021-02-05 05:15:00|5908.7|5905.9|5909.1|5906.3|5909.1|5906.3|5908.7|5905.9|0
1612502110000|2021-02-05 05:15:10|5908.9|5906.1|5908.9|5906.1|5908.9|5906.1|5908.9|5906.1|1
1612502130000|2021-02-05 05:15:30|5908.5|5905.7|5908.5|5905.7|5908.7|5905.9|5908.5|5905.7|2
1612502140000|2021-02-05 05:15:40|5908.9|5906.1|5908.9|5906.1|5908.9|5906.1|5908.9|5906.1|1
1612502200000|2021-02-05 05:16:40|||||||||2
1612502210000|2021-02-05 05:16:50|5909.4|5906.6|5909.4|5906.6|5909.4|5906.6|5909.4|5906.6|1
1612502220000|2021-02-05 05:17:00|5909|5906.2|5908.9|5906.1|5909|5906.2|5908.9|5906.1|0
1612502230000|2021-02-05 05:17:10|5908.4|5905.6|5908.7|5905.9|5908.7|5905.9|5908.4|5905.6|3
1612502240000|2021-02-05 05:17:20|5909.4|5906.6|5909.9|5907.1|5909.9|5907.1|5909.4|5906.6|4
1612502250000|2021-02-05 05:17:30|5910.2|5907.4|5909.9|5907.1|5910.4|5907.6|5909.9|5907.1|1
1612502290000|2021-02-05 05:18:10|5910|5907.2|5910|5907.2|5910|5907.2|5910|5907.2|0
1612502310000|2021-02-05 05:18:30|5909.9|5907.1|5909.9|5907.1|5909.9|5907.1|5909.9|5907.1|0
1612502320000|2021-02-05 05:18:40|5910|5907.2|5910.4|5907.6|5910.4|5907.6|5910|5907.2|1
1612502330000|2021-02-05 05:18:50|5910.5|5907.7|5911.7|5908.9|5911.7|5908.9|5910.5|5907.7|4
1612502340000|2021-02-05 05:19:00|5911.9|5909.1|5911.9|5909.1|5911.9|5909.1|5911.9|5909.1|0
1612502350000|2021-02-05 05:19:10|5912.4|5909.6|5914.9|5912.1|5914.9|5912.1|5911.9|5909.1|11
1612502360000|2021-02-05 05:19:20|5914.2|5911.4|5913.9|5911.1|5914.7|5911.9|5913.9|5911.1|64
1612502370000|2021-02-05 05:19:30|5914|5911.2|5914.4|5911.6|5914.5|5911.7|5914|5911.2|0
1612502380000|2021-02-05 05:19:40|5915.2|5912.4|5915.5|5912.7|5916.2|5913.4|5914.5|5911.7|40
1612502390000|2021-02-05 05:19:50|5915|5912.2|5915.9|5913.1|5915.9|5913.1|5914.9|5912.1|2
1612502410000|2021-02-05 05:20:10|5915.4|5912.6|5915.7|5912.9|5915.7|5912.9|5915.4|5912.6|1
1612502420000|2021-02-05 05:20:20|5916.1|5913.3|5919.2|5916.4|5919.2|5916.4|5916.1|5913.3|30
1612502430000|2021-02-05 05:20:30|5918.2|5915.4|5917.6|5914.8|5918.2|5915.4|5917.2|5914.4|2
1612502440000|2021-02-05 05:20:40|5917.7|5914.9|5917.7|5914.9|5917.7|5914.9|5917.7|5914.9|0
1612502450000|2021-02-05 05:20:50|5917.2|5914.4|5916.9|5914.1|5917.2|5914.4|5916.9|5914.1|21
1612502460000|2021-02-05 05:21:00|5917.2|5914.4|5916.9|5914.1|5917.2|5914.4|5916.9|5914.1|22
1612502470000|2021-02-05 05:21:10|5916.4|5913.6|5916.7|5913.9|5916.7|5913.9|5916.2|5913.4|0
1612502490000|2021-02-05 05:21:30|5916.9|5914.1|5917.9|5915.1|5917.9|5915.1|5916.9|5914.1|1
1612502520000|2021-02-05 05:22:00|5918.6|5915.8|5917.9|5915.1|5918.9|5916.1|5917.9|5915.1|0
1612502530000|2021-02-05 05:22:10|5917.5|5914.7|5917.9|5915.1|5917.9|5915.1|5917.5|5914.7|0
1612502550000|2021-02-05 05:22:30|5918.2|5915.4|5917.2|5914.4|5918.2|5915.4|5917.2|5914.4|1
1612502560000|2021-02-05 05:22:40|5917.9|5915.1|5917.9|5915.1|5917.9|5915.1|5917.5|5914.7|2
1612502600000|2021-02-05 05:23:20|5917.7|5914.9|5917.4|5914.6|5917.7|5914.9|5917.4|5914.6|1
1612502610000|2021-02-05 05:23:30|5917.2|5914.4|5916.7|5913.9|5917.2|5914.4|5916.7|5913.9|1
1612502620000|2021-02-05 05:23:40|5916.5|5913.7|5917.4|5914.6|5917.4|5914.6|5916.4|5913.6|9
1612502630000|2021-02-05 05:23:50|5916.9|5914.1|5916.9|5914.1|5916.9|5914.1|5916.9|5914.1|1
1612502640000|2021-02-05 05:24:00|||||||||1
1612502730000|2021-02-05 05:25:30|5917.4|5914.6|5917.9|5915.1|5917.9|5915.1|5917.4|5914.6|2
1612502740000|2021-02-05 05:25:40|5917.5|5914.7|5917.9|5915.1|5917.9|5915.1|5917.5|5914.7|1
1612502750000|2021-02-05 05:25:50|5917.5|5914.7|5917.9|5915.1|5917.9|5915.1|5917.5|5914.7|0
1612502760000|2021-02-05 05:26:00|5917.6|5914.8|5917.4|5914.6|5917.6|5914.8|5917.4|5914.6|3
1612502770000|2021-02-05 05:26:10|5917.9|5915.1|5918.4|5915.6|5918.4|5915.6|5917.9|5915.1|0
1612502780000|2021-02-05 05:26:20|5919.4|5916.6|5918.5|5915.7|5919.4|5916.6|5918.5|5915.7|5
1612502790000|2021-02-05 05:26:30|5917.9|5915.1|5917.9|5915.1|5917.9|5915.1|5917.9|5915.1|0
1612502800000|2021-02-05 05:26:40|5918.4|5915.6|5918|5915.2|5918.4|5915.6|5918|5915.2|1
1612502810000|2021-02-05 05:26:50|5918.2|5915.4|5917.9|5915.1|5918.2|5915.4|5917.9|5915.1|0
1612502820000|2021-02-05 05:27:00|5918.4|5915.6|5917.9|5915.1|5918.4|5915.6|5917.5|5914.7|0
1612502830000|2021-02-05 05:27:10|5918.9|5916.1|5919.5|5916.7|5919.5|5916.7|5918.9|5916.1|6
1612502840000|2021-02-05 05:27:20|5919.4|5916.6|5918.9|5916.1|5919.9|5917.1|5918.9|5916.1|34
1612502880000|2021-02-05 05:28:00|5918.4|5915.6|5919.4|5916.6|5919.4|5916.6|5918.4|5915.6|9
1612502890000|2021-02-05 05:28:10|5919|5916.2|5918.9|5916.1|5919|5916.2|5918.9|5916.1|3
1612502900000|2021-02-05 05:28:20|5919.4|5916.6|5919.4|5916.6|5919.4|5916.6|5919.4|5916.6|0
1612502920000|2021-02-05 05:28:40|5919.7|5916.9|5919.9|5917.1|5919.9|5917.1|5919.7|5916.9|0
1612502950000|2021-02-05 05:29:10|5920.5|5917.7|5920|5917.2|5920.5|5917.7|5919.5|5916.7|3
1612502960000|2021-02-05 05:29:20|5919.9|5917.1|5919.9|5917.1|5919.9|5917.1|5919.5|5916.7|1
1612502980000|2021-02-05 05:29:40|5919.5|5916.7|5919.9|5917.1|5919.9|5917.1|5919.5|5916.7|0
1612502990000|2021-02-05 05:29:50|5919.5|5916.7|5919.9|5917.1|5919.9|5917.1|5919.5|5916.7|0
1612503000000|2021-02-05 05:30:00|5919.5|5916.7|5919.4|5916.6|5919.5|5916.7|5919.4|5916.6|13
1612503010000|2021-02-05 05:30:10|5919.5|5916.7|5919.5|5916.7|5919.5|5916.7|5919.5|5916.7|0
1612503020000|2021-02-05 05:30:20|5919.9|5917.1|5919.9|5917.1|5919.9|5917.1|5919.9|5917.1|1
1612503030000|2021-02-05 05:30:30|5919.5|5916.7|5919.5|5916.7|5919.5|5916.7|5919.5|5916.7|3
1612503040000|2021-02-05 05:30:40|5919.9|5917.1|5919.4|5916.6|5919.9|5917.1|5919.4|5916.6|18
1612503060000|2021-02-05 05:31:00|5919.5|5916.7|5919.4|5916.6|5919.5|5916.7|5919.4|5916.6|9
1612503070000|2021-02-05 05:31:10|5917.9|5915.1|5918.5|5915.7|5918.5|5915.7|5917.9|5915.1|19
1612503080000|2021-02-05 05:31:20|5918.4|5915.6|5919.9|5917.1|5919.9|5917.1|5918.4|5915.6|3
1612503090000|2021-02-05 05:31:30|5919.5|5916.7|5919.9|5917.1|5919.9|5917.1|5919.5|5916.7|0
1612503100000|2021-02-05 05:31:40|5920.4|5917.6|5918.5|5915.7|5920.4|5917.6|5918.5|5915.7|2
1612503120000|2021-02-05 05:32:00|5918.4|5915.6|5918.5|5915.7|5918.9|5916.1|5918.4|5915.6|5
1612503130000|2021-02-05 05:32:10|5918.7|5915.9|5917|5914.2|5918.9|5916.1|5916.9|5914.1|18
1612503140000|2021-02-05 05:32:20|5917.2|5914.4|5918|5915.2|5918.4|5915.6|5917.2|5914.4|0
1612503150000|2021-02-05 05:32:30|5917.9|5915.1|5918.5|5915.7|5918.9|5916.1|5917.5|5914.7|3
1612503160000|2021-02-05 05:32:40|5917.9|5915.1|5916.5|5913.7|5917.9|5915.1|5916.5|5913.7|21
1612503170000|2021-02-05 05:32:50|5916.4|5913.6|5916.9|5914.1|5916.9|5914.1|5916.4|5913.6|14
1612503180000|2021-02-05 05:33:00|||||||||1
1612503190000|2021-02-05 05:33:10|5916.5|5913.7|5916.9|5914.1|5916.9|5914.1|5915.5|5912.7|8
1612503200000|2021-02-05 05:33:20|5917.4|5914.6|5916.9|5914.1|5917.4|5914.6|5916.5|5913.7|2
1612503210000|2021-02-05 05:33:30|5917.4|5914.6|5917.9|5915.1|5917.9|5915.1|5917.4|5914.6|3
1612503230000|2021-02-05 05:33:50|5917.5|5914.7|5917.5|5914.7|5917.9|5915.1|5916.9|5914.1|17
1612503240000|2021-02-05 05:34:00|5917.9|5915.1|5916.9|5914.1|5917.9|5915.1|5916.5|5913.7|9
1612503250000|2021-02-05 05:34:10|5916.5|5913.7|5915.9|5913.1|5916.5|5913.7|5915.9|5913.1|14
1612503260000|2021-02-05 05:34:20|5915.5|5912.7|5914.9|5912.1|5915.9|5913.1|5914.9|5912.1|10
1612503270000|2021-02-05 05:34:30|5914.5|5911.7|5914.4|5911.6|5915.4|5912.6|5914.4|5911.6|16
1612503280000|2021-02-05 05:34:40|5914.9|5912.1|5914.9|5912.1|5915.4|5912.6|5914|5911.2|70
1612503290000|2021-02-05 05:34:50|5914.4|5911.6|5914.4|5911.6|5914.5|5911.7|5914.4|5911.6|3
1612503300000|2021-02-05 05:35:00|5914.5|5911.7|5913.9|5911.1|5914.5|5911.7|5913.4|5910.6|36
1612503310000|2021-02-05 05:35:10|5913.5|5910.7|5913.5|5910.7|5914.4|5911.6|5913.5|5910.7|9
1612503320000|2021-02-05 05:35:20|5913.4|5910.6|5913|5910.2|5913.4|5910.6|5913|5910.2|4
1612503330000|2021-02-05 05:35:30|5912.9|5910.1|5913.9|5911.1|5914.4|5911.6|5912.9|5910.1|7
1612503340000|2021-02-05 05:35:40|5913.5|5910.7|5913.9|5911.1|5913.9|5911.1|5912.9|5910.1|6
1612503350000|2021-02-05 05:35:50|5913.5|5910.7|5913.5|5910.7|5913.9|5911.1|5913|5910.2|46
1612503360000|2021-02-05 05:36:00|5913.4|5910.6|5917.5|5914.7|5917.5|5914.7|5913.4|5910.6|8
1612503370000|2021-02-05 05:36:10|||||||||1
1612503400000|2021-02-05 05:36:40|5917.7|5914.9|5917.5|5914.7|5918.5|5915.7|5917.5|5914.7|8
1612503410000|2021-02-05 05:36:50|5917.9|5915.1|5917.5|5914.7|5918|5915.2|5917.5|5914.7|2
1612503420000|2021-02-05 05:37:00|5917.9|5915.1|5917.5|5914.7|5917.9|5915.1|5917.5|5914.7|1
1612503430000|2021-02-05 05:37:10|5917.9|5915.1|5917.5|5914.7|5917.9|5915.1|5917.5|5914.7|1
1612503460000|2021-02-05 05:37:40|5918.2|5915.4|5917.4|5914.6|5918.5|5915.7|5917.4|5914.6|16
1612503470000|2021-02-05 05:37:50|5917.5|5914.7|5917.9|5915.1|5917.9|5915.1|5917|5914.2|3
1612503480000|2021-02-05 05:38:00|5917.5|5914.7|5918.9|5916.1|5918.9|5916.1|5917.5|5914.7|3
1612503490000|2021-02-05 05:38:10|5918.5|5915.7|5917.4|5914.6|5918.5|5915.7|5917.4|5914.6|5
1612503500000|2021-02-05 05:38:20|5916.5|5913.7|5916.9|5914.1|5916.9|5914.1|5916.5|5913.7|2
1612503510000|2021-02-05 05:38:30|5915.9|5913.1|5915.5|5912.7|5915.9|5913.1|5915.5|5912.7|6
1612503540000|2021-02-05 05:39:00|5916.4|5913.6|5916.9|5914.1|5916.9|5914.1|5916.4|5913.6|5
1612503550000|2021-02-05 05:39:10|5917.4|5914.6|5917.4|5914.6|5917.4|5914.6|5917.4|5914.6|1
1612503570000|2021-02-05 05:39:30|5917.2|5914.4|5916.5|5913.7|5917.2|5914.4|5916.5|5913.7|2
1612503580000|2021-02-05 05:39:40|5916.9|5914.1|5916.9|5914.1|5916.9|5914.1|5916.4|5913.6|6
1612503600000|2021-02-05 05:40:00|5916.5|5913.7|5916.9|5914.1|5916.9|5914.1|5916.5|5913.7|1
1612503610000|2021-02-05 05:40:10|5917.6|5914.8|5917.9|5915.1|5917.9|5915.1|5917.6|5914.8|0
1612503630000|2021-02-05 05:40:30|5918.2|5915.4|5919.9|5917.1|5919.9|5917.1|5918.2|5915.4|1
1612503640000|2021-02-05 05:40:40|5920.5|5917.7|5921|5918.2|5921|5918.2|5920.5|5917.7|3
1612503650000|2021-02-05 05:40:50|5920.5|5917.7|5920.5|5917.7|5920.9|5918.1|5920.5|5917.7|1
1612503660000|2021-02-05 05:41:00|5920.9|5918.1|5920.5|5917.7|5920.9|5918.1|5920.5|5917.7|4
1612503670000|2021-02-05 05:41:10|5921.2|5918.4|5920.7|5917.9|5921.4|5918.6|5920.7|5917.9|0
1612503680000|2021-02-05 05:41:20|5921.4|5918.6|5920.5|5917.7|5921.4|5918.6|5920.5|5917.7|3
1612503690000|2021-02-05 05:41:30|5920.9|5918.1|5920.5|5917.7|5920.9|5918.1|5920.5|5917.7|13
1612503700000|2021-02-05 05:41:40|5920.9|5918.1|5921.4|5918.6|5921.4|5918.6|5920.5|5917.7|1
1612503720000|2021-02-05 05:42:00|5920.9|5918.1|5920.9|5918.1|5920.9|5918.1|5920.9|5918.1|4
1612503750000|2021-02-05 05:42:30|5920.5|5917.7|5920.5|5917.7|5920.5|5917.7|5920.5|5917.7|0
1612503770000|2021-02-05 05:42:50|5920.4|5917.6|5920.9|5918.1|5920.9|5918.1|5920.4|5917.6|17
1612503780000|2021-02-05 05:43:00|5921.9|5919.1|5924.9|5922.1|5925.2|5922.4|5921.9|5919.1|13
1612503790000|2021-02-05 05:43:10|5926.4|5923.6|5924.5|5921.7|5926.4|5923.6|5924.5|5921.7|15
1612503800000|2021-02-05 05:43:20|5923.7|5920.9|5922.9|5920.1|5923.9|5921.1|5922.9|5920.1|0
1612503810000|2021-02-05 05:43:30|||||||||1
1612503830000|2021-02-05 05:43:50|5922.5|5919.7|5923.4|5920.6|5923.4|5920.6|5922.5|5919.7|0
1612503840000|2021-02-05 05:44:00|5922.4|5919.6|5922.9|5920.1|5922.9|5920.1|5922.4|5919.6|6
1612503850000|2021-02-05 05:44:10|5922.4|5919.6|5921.5|5918.7|5922.4|5919.6|5921.4|5918.6|0
1612503860000|2021-02-05 05:44:20|5921|5918.2|5920.9|5918.1|5921.4|5918.6|5920.4|5917.6|2
1612503870000|2021-02-05 05:44:30|5920.4|5917.6|5920.9|5918.1|5920.9|5918.1|5920.4|5917.6|0
1612503880000|2021-02-05 05:44:40|5920.5|5917.7|5921.9|5919.1|5921.9|5919.1|5920.5|5917.7|0
1612503890000|2021-02-05 05:44:50|5921.5|5918.7|5921.9|5919.1|5921.9|5919.1|5921.4|5918.6|0
1612503900000|2021-02-05 05:45:00|5921.5|5918.7|5921.9|5919.1|5921.9|5919.1|5921.4|5918.6|0
1612503910000|2021-02-05 05:45:10|5921.5|5918.7|5921.4|5918.6|5921.9|5919.1|5921.4|5918.6|2
1612503920000|2021-02-05 05:45:20|5921|5918.2|5920.9|5918.1|5921|5918.2|5920.5|5917.7|0
1612503930000|2021-02-05 05:45:30|5919.4|5916.6|5919.9|5917.1|5919.9|5917.1|5919.4|5916.6|46
1612503940000|2021-02-05 05:45:40|5920.2|5917.4|5920.9|5918.1|5921.4|5918.6|5920.2|5917.4|5
1612503960000|2021-02-05 05:46:00|5920.5|5917.7|5920.4|5917.6|5920.5|5917.7|5920.4|5917.6|0
1612503970000|2021-02-05 05:46:10|5920.9|5918.1|5920.9|5918.1|5920.9|5918.1|5920.9|5918.1|0
1612503980000|2021-02-05 05:46:20|5920.5|5917.7|5920.9|5918.1|5920.9|5918.1|5920.4|5917.6|0
1612503990000|2021-02-05 05:46:30|5920.5|5917.7|5920.9|5918.1|5920.9|5918.1|5920.5|5917.7|0
1612504000000|2021-02-05 05:46:40|||||||||2
1612504020000|2021-02-05 05:47:00|5920.5|5917.7|5920.5|5917.7|5920.9|5918.1|5920.5|5917.7|0
1612504040000|2021-02-05 05:47:20|5920.9|5918.1|5920.9|5918.1|5920.9|5918.1|5920.9|5918.1|0
1612504050000|2021-02-05 05:47:30|5921.2|5918.4|5921.9|5919.1|5921.9|5919.1|5920.9|5918.1|5
1612504060000|2021-02-05 05:47:40|5921.4|5918.6|5922.5|5919.7|5922.6|5919.8|5921.4|5918.6|0
1612504070000|2021-02-05 05:47:50|5922.9|5920.1|5922.9|5920.1|5922.9|5920.1|5922.5|5919.7|0
1612504080000|2021-02-05 05:48:00|5922.5|5919.7|5921.4|5918.6|5922.5|5919.7|5921.4|5918.6|1
1612504090000|2021-02-05 05:48:10|5921.7|5918.9|5921|5918.2|5921.9|5919.1|5921|5918.2|0
1612504110000|2021-02-05 05:48:30|5920.9|5918.1|5920.9|5918.1|5920.9|5918.1|5920.9|5918.1|0
1612504130000|2021-02-05 05:48:50|5922.6|5919.8|5923.4|5920.6|5923.9|5921.1|5922.6|5919.8|90
1612504170000|2021-02-05 05:49:30|5923.1|5920.3|5921|5918.2|5923.1|5920.3|5921|5918.2|22
1612504180000|2021-02-05 05:49:40|5920.9|5918.1|5921.4|5918.6|5921.9|5919.1|5920.9|5918.1|4
1612504190000|2021-02-05 05:49:50|5921|5918.2|5921.4|5918.6|5921.4|5918.6|5921|5918.2|4
1612504200000|2021-02-05 05:50:00|5921.7|5918.9|5922.1|5919.3|5922.2|5919.4|5921.5|5918.7|2
1612504210000|2021-02-05 05:50:10|5922.5|5919.7|5922.9|5920.1|5922.9|5920.1|5922.5|5919.7|0
1612504220000|2021-02-05 05:50:20|5922.5|5919.7|5923.2|5920.4|5923.4|5920.6|5922.5|5919.7|8
1612504230000|2021-02-05 05:50:30|5923.5|5920.7|5923.4|5920.6|5923.9|5921.1|5923.4|5920.6|0
1612504240000|2021-02-05 05:50:40|5923.7|5920.9|5923.4|5920.6|5923.7|5920.9|5923.4|5920.6|6
1612504260000|2021-02-05 05:51:00|5923.7|5920.9|5923.4|5920.6|5923.7|5920.9|5923.4|5920.6|0
1612504310000|2021-02-05 05:51:50|5922.5|5919.7|5922.5|5919.7|5922.9|5920.1|5922.5|5919.7|2
1612504320000|2021-02-05 05:52:00|5922.9|5920.1|5922.5|5919.7|5922.9|5920.1|5922.5|5919.7|0
1612504340000|2021-02-05 05:52:20|5922.9|5920.1|5922.5|5919.7|5923.4|5920.6|5922.5|5919.7|8
1612504350000|2021-02-05 05:52:30|5922.9|5920.1|5922.5|5919.7|5922.9|5920.1|5922.5|5919.7|0
1612504360000|2021-02-05 05:52:40|5922.9|5920.1|5923.4|5920.6|5923.4|5920.6|5922.9|5920.1|0
1612504370000|2021-02-05 05:52:50|5922.9|5920.1|5922.9|5920.1|5922.9|5920.1|5922.9|5920.1|0
1612504380000|2021-02-05 05:53:00|5923.2|5920.4|5922.9|5920.1|5923.4|5920.6|5922.5|5919.7|0
1612504390000|2021-02-05 05:53:10|5922.5|5919.7|5922.5|5919.7|5922.5|5919.7|5922.5|5919.7|0
1612504400000|2021-02-05 05:53:20|5922.9|5920.1|5922.9|5920.1|5922.9|5920.1|5922.9|5920.1|0
1612504410000|2021-02-05 05:53:30|5922.5|5919.7|5922.4|5919.6|5922.5|5919.7|5922.4|5919.6|1
1612504420000|2021-02-05 05:53:40|5922.5|5919.7|5922.5|5919.7|5922.5|5919.7|5922.5|5919.7|0
1612504440000|2021-02-05 05:54:00|5922.4|5919.6|5923.4|5920.6|5923.4|5920.6|5922.4|5919.6|0
1612504450000|2021-02-05 05:54:10|5923|5920.2|5923|5920.2|5923.4|5920.6|5923|5920.2|0
1612504520000|2021-02-05 05:55:20|5922.5|5919.7|5922.5|5919.7|5922.9|5920.1|5922.5|5919.7|0
1612504530000|2021-02-05 05:55:30|5922.4|5919.6|5922.4|5919.6|5922.4|5919.6|5922.4|5919.6|0
1612504540000|2021-02-05 05:55:40|5922|5919.2|5921.9|5919.1|5922|5919.2|5921.9|5919.1|4
1612504550000|2021-02-05 05:55:50|5921.5|5918.7|5921.5|5918.7|5921.5|5918.7|5921.5|5918.7|0
1612504570000|2021-02-05 05:56:10|5921.2|5918.4|5920.5|5917.7|5921.5|5918.7|5920.5|5917.7|8
1612504580000|2021-02-05 05:56:20|5920.9|5918.1|5920.9|5918.1|5920.9|5918.1|5920.9|5918.1|5
1612504600000|2021-02-05 05:56:40|5920.5|5917.7|5920.5|5917.7|5920.5|5917.7|5920.5|5917.7|0
1612504610000|2021-02-05 05:56:50|5921|5918.2|5921|5918.2|5921|5918.2|5921|5918.2|0
1612504620000|2021-02-05 05:57:00|5920.9|5918.1|5920.9|5918.1|5920.9|5918.1|5920.9|5918.1|0
1612504630000|2021-02-05 05:57:10|5921|5918.2|5919|5916.2|5921|5918.2|5918.5|5915.7|42
1612504640000|2021-02-05 05:57:20|5919.4|5916.6|5918.9|5916.1|5919.4|5916.6|5918.9|5916.1|1
1612504650000|2021-02-05 05:57:30|5917.5|5914.7|5917.5|5914.7|5917.5|5914.7|5917.5|5914.7|29
1612504670000|2021-02-05 05:57:50|5916.9|5914.1|5917.4|5914.6|5917.4|5914.6|5916.9|5914.1|0
1612504680000|2021-02-05 05:58:00|5917|5914.2|5917.5|5914.7|5917.5|5914.7|5917|5914.2|2
1612504690000|2021-02-05 05:58:10|5917.2|5914.4|5917.5|5914.7|5917.5|5914.7|5917.2|5914.4|0
1612504700000|2021-02-05 05:58:20|5917.7|5914.9|5917.5|5914.7|5917.7|5914.9|5917.5|5914.7|19
1612504710000|2021-02-05 05:58:30|5917.7|5914.9|5917.5|5914.7|5917.7|5914.9|5917.5|5914.7|5
1612504730000|2021-02-05 05:58:50|||||||||11
1612504750000|2021-02-05 05:59:10|||||||||1
1612504760000|2021-02-05 05:59:20|||||||||1
1612504780000|2021-02-05 05:59:40|5915.4|5912.6|5916.4|5913.6|5916.4|5913.6|5915.4|5912.6|14
1612504800000|2021-02-05 06:00:00|5916.5|5913.7|5917.4|5914.6|5917.4|5914.6|5916.5|5913.7|2
1612504810000|2021-02-05 06:00:10|5917.5|5914.7|5917.5|5914.7|5917.5|5914.7|5917.5|5914.7|0
1612504910000|2021-02-05 06:01:50|5916.9|5914.1|5916.5|5913.7|5916.9|5914.1|5916.5|5913.7|5
1612504920000|2021-02-05 06:02:00|5916.4|5913.6|5916.4|5913.6|5916.4|5913.6|5916.4|5913.6|0
1612504930000|2021-02-05 06:02:10|5916.5|5913.7|5917.5|5914.7|5917.5|5914.7|5916.5|5913.7|11
1612504940000|2021-02-05 06:02:20|5917.2|5914.4|5917.5|5914.7|5917.5|5914.7|5917.2|5914.4|0
1612504970000|2021-02-05 06:02:50|||||||||1
1612504980000|2021-02-05 06:03:00|||||||||10
1612504990000|2021-02-05 06:03:10|5917.7|5914.9|5917.7|5914.9|5917.7|5914.9|5917.7|5914.9|9
1612505000000|2021-02-05 06:03:20|||||||||1
1612505030000|2021-02-05 06:03:50|||||||||2
1612505040000|2021-02-05 06:04:00|||||||||14
1612505050000|2021-02-05 06:04:10|||||||||7
1612505060000|2021-02-05 06:04:20|||||||||7
1612505080000|2021-02-05 06:04:40|5917.5|5914.7|5917.5|5914.7|5917.5|5914.7|5917.5|5914.7|2
1612505090000|2021-02-05 06:04:50|||||||||2
1612505120000|2021-02-05 06:05:20|||||||||6
1612505150000|2021-02-05 06:05:50|||||||||10
1612505160000|2021-02-05 06:06:00|||||||||1
1612505170000|2021-02-05 06:06:10|5917|5914.2|5917.4|5914.6|5917.4|5914.6|5917|5914.2|10
1612505180000|2021-02-05 06:06:20|5917.5|5914.7|5917.5|5914.7|5917.5|5914.7|5917.5|5914.7|11
1612505210000|2021-02-05 06:06:50|5916.5|5913.7|5917.2|5914.4|5917.2|5914.4|5916.5|5913.7|16
1612505220000|2021-02-05 06:07:00|5917.4|5914.6|5917.4|5914.6|5917.4|5914.6|5917.4|5914.6|0
1612505230000|2021-02-05 06:07:10|5917.5|5914.7|5917.5|5914.7|5917.5|5914.7|5917.5|5914.7|16
1612505240000|2021-02-05 06:07:20|5917.4|5914.6|5917.4|5914.6|5917.4|5914.6|5917.4|5914.6|2
1612505250000|2021-02-05 06:07:30|5916.6|5913.8|5917.5|5914.7|5917.5|5914.7|5916.6|5913.8|12
1612505290000|2021-02-05 06:08:10|5917|5914.2|5917.4|5914.6|5917.5|5914.7|5917|5914.2|5
1612505300000|2021-02-05 06:08:20|5916.6|5913.8|5917.5|5914.7|5917.5|5914.7|5916.6|5913.8|9
1612505320000|2021-02-05 06:08:40|5917.4|5914.6|5916.5|5913.7|5917.4|5914.6|5916.5|5913.7|11
1612505330000|2021-02-05 06:08:50|5915.8|5913|5915.5|5912.7|5915.8|5913|5915.5|5912.7|2
1612505340000|2021-02-05 06:09:00|5915.9|5913.1|5915.9|5913.1|5915.9|5913.1|5915.9|5913.1|6
1612505350000|2021-02-05 06:09:10|5915.5|5912.7|5915.5|5912.7|5915.5|5912.7|5915.5|5912.7|1
1612505380000|2021-02-05 06:09:40|||||||||1
1612505390000|2021-02-05 06:09:50|5915|5912.2|5914.6|5911.8|5915.4|5912.6|5914.6|5911.8|4
1612505400000|2021-02-05 06:10:00|5914.5|5911.7|5912.9|5910.1|5914.5|5911.7|5912.9|5910.1|561
1612505410000|2021-02-05 06:10:10|5913.5|5910.7|5912.6|5909.8|5913.5|5910.7|5912.5|5909.7|13
1612505420000|2021-02-05 06:10:20|||||||||9
1612505430000|2021-02-05 06:10:30|5912.5|5909.7|5912.6|5909.8|5912.6|5909.8|5912.5|5909.7|1
1612505440000|2021-02-05 06:10:40|5912.5|5909.7|5912.5|5909.7|5912.5|5909.7|5912.5|5909.7|0
1612505460000|2021-02-05 06:11:00|||||||||3
1612505470000|2021-02-05 06:11:10|||||||||15
1612505490000|2021-02-05 06:11:30|||||||||6
1612505500000|2021-02-05 06:11:40|||||||||10
1612505510000|2021-02-05 06:11:50|5912.6|5909.8|5912.6|5909.8|5912.6|5909.8|5912.6|5909.8|11
1612505520000|2021-02-05 06:12:00|||||||||1
1612505530000|2021-02-05 06:12:10|||||||||8
1612505540000|2021-02-05 06:12:20|||||||||3
1612505550000|2021-02-05 06:12:30|5912.5|5909.7|5912.5|5909.7|5912.5|5909.7|5912.5|5909.7|14
1612505560000|2021-02-05 06:12:40|5912.6|5909.8|5912.6|5909.8|5912.6|5909.8|5912.6|5909.8|11
1612505580000|2021-02-05 06:13:00|5912.5|5909.7|5912.5|5909.7|5912.5|5909.7|5912.5|5909.7|0
1612505590000|2021-02-05 06:13:10|||||||||2
1612505600000|2021-02-05 06:13:20|||||||||8
1612505630000|2021-02-05 06:13:50|||||||||1
1612505640000|2021-02-05 06:14:00|||||||||3
1612505690000|2021-02-05 06:14:50|||||||||3
1612505700000|2021-02-05 06:15:00|||||||||1
1612505710000|2021-02-05 06:15:10|5912.6|5909.8|5912.6|5909.8|5912.6|5909.8|5912.6|5909.8|19
1612505730000|2021-02-05 06:15:30|||||||||7
1612505740000|2021-02-05 06:15:40|||||||||12
1612505760000|2021-02-05 06:16:00|5912.5|5909.7|5912.5|5909.7|5912.5|5909.7|5912.5|5909.7|1
1612505770000|2021-02-05 06:16:10|||||||||1
1612505780000|2021-02-05 06:16:20|||||||||2
1612505800000|2021-02-05 06:16:40|5912.1|5909.3|5912.5|5909.7|5912.5|5909.7|5912.1|5909.3|12
1612505830000|2021-02-05 06:17:10|||||||||7
1612505850000|2021-02-05 06:17:30|5913.5|5910.7|5913.5|5910.7|5913.5|5910.7|5913.5|5910.7|28
1612505880000|2021-02-05 06:18:00|5913.3|5910.5|5914.3|5911.5|5914.3|5911.5|5913.3|5910.5|1
1612505890000|2021-02-05 06:18:10|5914.5|5911.7|5915.5|5912.7|5915.5|5912.7|5914.5|5911.7|16
1612505900000|2021-02-05 06:18:20|5915.3|5912.5|5914.5|5911.7|5915.3|5912.5|5914.5|5911.7|4
1612505910000|2021-02-05 06:18:30|5914.3|5911.5|5913.5|5910.7|5914.3|5911.5|5913.5|5910.7|1
1612505920000|2021-02-05 06:18:40|5913.8|5911|5913.5|5910.7|5913.8|5911|5913.5|5910.7|1
1612505950000|2021-02-05 06:19:10|5913.3|5910.5|5913.3|5910.5|5913.3|5910.5|5913.3|5910.5|0
1612505960000|2021-02-05 06:19:20|5912.5|5909.7|5912.5|5909.7|5912.5|5909.7|5912.5|5909.7|7
1612505970000|2021-02-05 06:19:30|5912.8|5910|5912.8|5910|5912.8|5910|5912.8|5910|0
1612505980000|2021-02-05 06:19:40|||||||||1
1612505990000|2021-02-05 06:19:50|||||||||1
1612506000000|2021-02-05 06:20:00|5912.5|5909.7|5912.8|5910|5912.8|5910|5912.5|5909.7|1
1612506020000|2021-02-05 06:20:20|5912.5|5909.7|5912.5|5909.7|5912.8|5910|5912.5|5909.7|0
1612506030000|2021-02-05 06:20:30|5912.8|5910|5912.8|5910|5912.8|5910|5912.8|5910|0
1612506050000|2021-02-05 06:20:50|5912.5|5909.7|5912.8|5910|5912.8|5910|5912.5|5909.7|0
1612506060000|2021-02-05 06:21:00|5913.3|5910.5|5912.5|5909.7|5914|5911.2|5912.5|5909.7|15
1612506070000|2021-02-05 06:21:10|||||||||2
1612506080000|2021-02-05 06:21:20|5912.1|5909.3|5912.5|5909.7|5912.5|5909.7|5912.1|5909.3|7
1612506090000|2021-02-05 06:21:30|5912.1|5909.3|5912.1|5909.3|5912.1|5909.3|5912.1|5909.3|1
1612506150000|2021-02-05 06:22:30|5911.6|5908.8|5911.3|5908.5|5911.6|5908.8|5911.3|5908.5|7
1612506160000|2021-02-05 06:22:40|5911|5908.2|5910.5|5907.7|5911.5|5908.7|5910.5|5907.7|1
1612506170000|2021-02-05 06:22:50|5910|5907.2|5910.8|5908|5910.8|5908|5910|5907.2|6
1612506180000|2021-02-05 06:23:00|5911.2|5908.4|5911|5908.2|5911.3|5908.5|5911|5908.2|1
1612506190000|2021-02-05 06:23:10|5910.8|5908|5910.8|5908|5910.8|5908|5910.8|5908|0
1612506200000|2021-02-05 06:23:20|5911.2|5908.4|5910.8|5908|5911.3|5908.5|5910.8|5908|1
1612506220000|2021-02-05 06:23:40|5911|5908.2|5911|5908.2|5911|5908.2|5911|5908.2|1
1612506250000|2021-02-05 06:24:10|5911.5|5908.7|5911.5|5908.7|5911.8|5909|5911.5|5908.7|2
1612506260000|2021-02-05 06:24:20|5911.3|5908.5|5911.3|5908.5|5911.3|5908.5|5911.3|5908.5|2
1612506270000|2021-02-05 06:24:30|5911.5|5908.7|5911.5|5908.7|5911.5|5908.7|5911.5|5908.7|0
1612506280000|2021-02-05 06:24:40|5911.3|5908.5|5910.5|5907.7|5911.3|5908.5|5910.5|5907.7|3
1612506290000|2021-02-05 06:24:50|5910.6|5907.8|5911.5|5908.7|5911.5|5908.7|5910.6|5907.8|1
1612506300000|2021-02-05 06:25:00|5911.6|5908.8|5912|5909.2|5912|5909.2|5911.6|5908.8|1
1612506310000|2021-02-05 06:25:10|5911.6|5908.8|5911.8|5909|5911.8|5909|5911.5|5908.7|1
1612506330000|2021-02-05 06:25:30|5912|5909.2|5912|5909.2|5912|5909.2|5912|5909.2|0
1612506340000|2021-02-05 06:25:40|5911.3|5908.5|5911.5|5908.7|5911.5|5908.7|5911.3|5908.5|2
1612506350000|2021-02-05 06:25:50|5911.2|5908.4|5910.8|5908|5911.2|5908.4|5910.8|5908|2
1612506360000|2021-02-05 06:26:00|5911|5908.2|5911.3|5908.5|5911.3|5908.5|5911|5908.2|0
1612506370000|2021-02-05 06:26:10|5911.5|5908.7|5911.5|5908.7|5911.5|5908.7|5911.5|5908.7|1
1612506380000|2021-02-05 06:26:20|5911.3|5908.5|5911.3|5908.5|5911.3|5908.5|5911|5908.2|1
1612506390000|2021-02-05 06:26:30|5911.5|5908.7|5911.5|5908.7|5911.5|5908.7|5911.1|5908.3|0
1612506420000|2021-02-05 06:27:00|5911.3|5908.5|5911.3|5908.5|5911.3|5908.5|5911.3|5908.5|0
1612506430000|2021-02-05 06:27:10|5911|5908.2|5911|5908.2|5911|5908.2|5911|5908.2|2
1612506440000|2021-02-05 06:27:20|5910.6|5907.8|5911|5908.2|5911|5908.2|5910.6|5907.8|1
1612506450000|2021-02-05 06:27:30|5910.8|5908|5910.8|5908|5910.8|5908|5910.8|5908|0
1612506460000|2021-02-05 06:27:40|5910.5|5907.7|5910.8|5908|5910.8|5908|5910.5|5907.7|1
1612506470000|2021-02-05 06:27:50|5910.5|5907.7|5910.5|5907.7|5910.8|5908|5910.5|5907.7|3
1612506480000|2021-02-05 06:28:00|5910.3|5907.5|5910.3|5907.5|5910.3|5907.5|5910.3|5907.5|4
1612506490000|2021-02-05 06:28:10|5910.5|5907.7|5910.5|5907.7|5910.5|5907.7|5910.5|5907.7|0
1612506500000|2021-02-05 06:28:20|||||||||1
1612506540000|2021-02-05 06:29:00|||||||||3
1612506550000|2021-02-05 06:29:10|5910.6|5907.8|5910.8|5908|5911.3|5908.5|5910.3|5907.5|7
1612506600000|2021-02-05 06:30:00|5911|5908.2|5911.3|5908.5|5911.3|5908.5|5911|5908.2|6
1612506610000|2021-02-05 06:30:10|5911.5|5908.7|5911.5|5908.7|5911.5|5908.7|5911.5|5908.7|0
1612506620000|2021-02-05 06:30:20|5911.1|5908.3|5911|5908.2|5911.3|5908.5|5911|5908.2|1
1612506640000|2021-02-05 06:30:40|||||||||3
1612506650000|2021-02-05 06:30:50|||||||||2
1612506660000|2021-02-05 06:31:00|5911.5|5908.7|5911|5908.2|5911.5|5908.7|5911|5908.2|2
1612506670000|2021-02-05 06:31:10|5911.3|5908.5|5910.6|5907.8|5911.3|5908.5|5910.6|5907.8|1
1612506690000|2021-02-05 06:31:30|5911.3|5908.5|5911.3|5908.5|5911.3|5908.5|5911.3|5908.5|3
1612506710000|2021-02-05 06:31:50|5910.8|5908|5910.6|5907.8|5911.1|5908.3|5910.6|5907.8|4
1612506720000|2021-02-05 06:32:00|5911.5|5908.7|5911.8|5909|5911.8|5909|5911.5|5908.7|4
1612506730000|2021-02-05 06:32:10|5912|5909.2|5912|5909.2|5912|5909.2|5912|5909.2|0
1612506740000|2021-02-05 06:32:20|5911.6|5908.8|5911.5|5908.7|5911.8|5909|5911.5|5908.7|0
1612506770000|2021-02-05 06:32:50|5912.5|5909.7|5911.6|5908.8|5912.5|5909.7|5911.6|5908.8|1
1612506780000|2021-02-05 06:33:00|5912|5909.2|5912.1|5909.3|5912.5|5909.7|5912|5909.2|3
1612506790000|2021-02-05 06:33:10|5912.5|5909.7|5913|5910.2|5913|5910.2|5912.5|5909.7|12
1612506820000|2021-02-05 06:33:40|5912.6|5909.8|5913.3|5910.5|5913.3|5910.5|5912.6|5909.8|1
1612506830000|2021-02-05 06:33:50|5913|5910.2|5912.3|5909.5|5913|5910.2|5912|5909.2|5
1612506840000|2021-02-05 06:34:00|5912.5|5909.7|5912.5|5909.7|5912.5|5909.7|5912.5|5909.7|2
1612506850000|2021-02-05 06:34:10|5912.8|5910|5912.3|5909.5|5912.8|5910|5912.3|5909.5|1
1612506860000|2021-02-05 06:34:20|5912|5909.2|5912.3|5909.5|5912.3|5909.5|5912|5909.2|0
1612506870000|2021-02-05 06:34:30|5912.5|5909.7|5911.5|5908.7|5912.5|5909.7|5911.5|5908.7|4
1612506880000|2021-02-05 06:34:40|5911.3|5908.5|5911|5908.2|5911.3|5908.5|5911|5908.2|4
1612506890000|2021-02-05 06:34:50|5910.6|5907.8|5911|5908.2|5911|5908.2|5910.6|5907.8|0
1612506900000|2021-02-05 06:35:00|||||||||2
1612506920000|2021-02-05 06:35:20|5910.6|5907.8|5911|5908.2|5911|5908.2|5910.6|5907.8|1
1612506950000|2021-02-05 06:35:50|5910.6|5907.8|5910.3|5907.5|5910.6|5907.8|5910.3|5907.5|4
1612506960000|2021-02-05 06:36:00|5910|5907.2|5910|5907.2|5910.3|5907.5|5910|5907.2|2
1612506970000|2021-02-05 06:36:10|5910.3|5907.5|5910.5|5907.7|5910.5|5907.7|5910|5907.2|0
1612506980000|2021-02-05 06:36:20|5910.1|5907.3|5910|5907.2|5910.1|5907.3|5910|5907.2|0
1612506990000|2021-02-05 06:36:30|5909.6|5906.8|5909.6|5906.8|5909.6|5906.8|5909.6|5906.8|1
1612507020000|2021-02-05 06:37:00|||||||||1
1612507030000|2021-02-05 06:37:10|5909.5|5906.7|5909.5|5906.7|5909.5|5906.7|5909.5|5906.7|0
1612507050000|2021-02-05 06:37:30|5909.6|5906.8|5908.6|5905.8|5909.6|5906.8|5908.6|5905.8|7
1612507060000|2021-02-05 06:37:40|5908.5|5905.7|5907.6|5904.8|5908.5|5905.7|5907.6|5904.8|73
1612507070000|2021-02-05 06:37:50|||||||||1
1612507080000|2021-02-05 06:38:00|||||||||1
1612507090000|2021-02-05 06:38:10|5907.5|5904.7|5908.5|5905.7|5909.3|5906.5|5907.5|5904.7|21
1612507120000|2021-02-05 06:38:40|5908.3|5905.5|5908.3|5905.5|5908.3|5905.5|5908.3|5905.5|0
1612507140000|2021-02-05 06:39:00|5908.5|5905.7|5908.5|5905.7|5908.5|5905.7|5908.5|5905.7|0
1612507150000|2021-02-05 06:39:10|5907.5|5904.7|5907.5|5904.7|5907.5|5904.7|5907.5|5904.7|2
1612507160000|2021-02-05 06:39:20|5907.8|5905|5907.8|5905|5907.8|5905|5907.8|5905|3
1612507170000|2021-02-05 06:39:30|5908.2|5905.4|5908.5|5905.7|5908.5|5905.7|5908.2|5905.4|1
1612507180000|2021-02-05 06:39:40|5908.8|5906|5909|5906.2|5909|5906.2|5908.8|5906|1
1612507190000|2021-02-05 06:39:50|5908.8|5906|5908.5|5905.7|5908.8|5906|5908.5|5905.7|2
1612507200000|2021-02-05 06:40:00|5908.2|5905.4|5907.3|5904.5|5908.2|5905.4|5907.3|5904.5|16
1612507210000|2021-02-05 06:40:10|5907.5|5904.7|5907.5|5904.7|5907.5|5904.7|5907.5|5904.7|0
1612507240000|2021-02-05 06:40:40|5907.3|5904.5|5905.3|5902.5|5907.3|5904.5|5905.3|5902.5|36
1612507250000|2021-02-05 06:40:50|5905|5902.2|5904.8|5902|5905.3|5902.5|5904.3|5901.5|5
1612507260000|2021-02-05 06:41:00|5905|5902.2|5905.3|5902.5|5905.3|5902.5|5905|5902.2|3
1612507270000|2021-02-05 06:41:10|5905|5902.2|5904.8|5902|5905.3|5902.5|5904.5|5901.7|5
1612507280000|2021-02-05 06:41:20|5904.5|5901.7|5905.5|5902.7|5905.8|5903|5904.5|5901.7|15
1612507290000|2021-02-05 06:41:30|5905.3|5902.5|5905|5902.2|5905.7|5902.9|5905|5902.2|0
1612507300000|2021-02-05 06:41:40|5905.3|5902.5|5905.3|5902.5|5905.3|5902.5|5904.5|5901.7|1
1612507340000|2021-02-05 06:42:20|5904.8|5902|5905.3|5902.5|5905.3|5902.5|5904.8|5902|3
1612507360000|2021-02-05 06:42:40|5905.2|5902.4|5904.5|5901.7|5905.2|5902.4|5904.5|5901.7|1
1612507370000|2021-02-05 06:42:50|5904.8|5902|5904.8|5902|5904.8|5902|5904.5|5901.7|3
1612507380000|2021-02-05 06:43:00|5904.5|5901.7|5904.8|5902|5904.8|5902|5904.5|5901.7|0
1612507410000|2021-02-05 06:43:30|5905.2|5902.4|5904.8|5902|5905.3|5902.5|5904.8|5902|0
1612507430000|2021-02-05 06:43:50|5905.2|5902.4|5905.3|5902.5|5905.3|5902.5|5905.2|5902.4|0
1612507440000|2021-02-05 06:44:00|5905.5|5902.7|5904.8|5902|5905.8|5903|5904.8|5902|2
1612507450000|2021-02-05 06:44:10|5905.3|5902.5|5904.8|5902|5905.3|5902.5|5904.8|5902|0
1612507460000|2021-02-05 06:44:20|5905.3|5902.5|5905.8|5903|5905.8|5903|5905.3|5902.5|0
1612507470000|2021-02-05 06:44:30|5905.5|5902.7|5905.3|5902.5|5905.5|5902.7|5905.3|5902.5|0
1612507480000|2021-02-05 06:44:40|5905.8|5903|5905.8|5903|5905.8|5903|5905.3|5902.5|0
1612507490000|2021-02-05 06:44:50|5905.3|5902.5|5905.7|5902.9|5905.7|5902.9|5905.3|5902.5|0
1612507500000|2021-02-05 06:45:00|5905.8|5903|5905.8|5903|5905.8|5903|5905.3|5902.5|0
1612507510000|2021-02-05 06:45:10|5905.3|5902.5|5905.3|5902.5|5905.3|5902.5|5905.3|5902.5|0
1612507530000|2021-02-05 06:45:30|5905.5|5902.7|5905.3|5902.5|5905.8|5903|5905.3|5902.5|1
1612507540000|2021-02-05 06:45:40|5905.5|5902.7|5905.8|5903|5905.8|5903|5905.5|5902.7|4
1612507550000|2021-02-05 06:45:50|5905.3|5902.5|5905.3|5902.5|5905.8|5903|5905.3|5902.5|0
1612507560000|2021-02-05 06:46:00|5905.5|5902.7|5905.8|5903|5905.8|5903|5905.5|5902.7|1
1612507570000|2021-02-05 06:46:10|5906.3|5903.5|5906.3|5903.5|5906.3|5903.5|5906|5903.2|2
1612507620000|2021-02-05 06:47:00|5906|5903.2|5906|5903.2|5906|5903.2|5906|5903.2|0
1612507630000|2021-02-05 06:47:10|5905.6|5902.8|5905.6|5902.8|5905.6|5902.8|5905.6|5902.8|4
1612507650000|2021-02-05 06:47:30|5905.3|5902.5|5905.5|5902.7|5905.8|5903|5905.3|5902.5|5
1612507660000|2021-02-05 06:47:40|5905.3|5902.5|5904.8|5902|5905.7|5902.9|5904.8|5902|0
1612507670000|2021-02-05 06:47:50|5905.3|5902.5|5905.8|5903|5905.8|5903|5904.8|5902|1
1612507680000|2021-02-05 06:48:00|5905.3|5902.5|5905.3|5902.5|5905.3|5902.5|5905.3|5902.5|0
1612507690000|2021-02-05 06:48:10|5905.5|5902.7|5904.5|5901.7|5905.5|5902.7|5904.3|5901.5|14
1612507750000|2021-02-05 06:49:10|5904.3|5901.5|5904.3|5901.5|5904.3|5901.5|5904.3|5901.5|0
1612507770000|2021-02-05 06:49:30|5904.5|5901.7|5904.5|5901.7|5904.5|5901.7|5904.5|5901.7|0
1612507800000|2021-02-05 06:50:00|||||||||1
1612507810000|2021-02-05 06:50:10|5904.8|5902|5904.8|5902|5904.8|5902|5904.8|5902|1
1612507820000|2021-02-05 06:50:20|5905.2|5902.4|5905.3|5902.5|5905.3|5902.5|5905.2|5902.4|0
1612507840000|2021-02-05 06:50:40|5906|5903.2|5906|5903.2|5906|5903.2|5906|5903.2|4
1612507860000|2021-02-05 06:51:00|5905.8|5903|5905.8|5903|5905.8|5903|5905.8|5903|0
1612507890000|2021-02-05 06:51:30|5906|5903.2|5906|5903.2|5906|5903.2|5906|5903.2|0
1612507900000|2021-02-05 06:51:40|5905.8|5903|5905.8|5903|5905.8|5903|5905.8|5903|0
1612507910000|2021-02-05 06:51:50|||||||||1
1612507920000|2021-02-05 06:52:00|5905.3|5902.5|5904.8|5902|5905.3|5902.5|5904.8|5902|1
1612507940000|2021-02-05 06:52:20|5904.5|5901.7|5904.5|5901.7|5904.5|5901.7|5904.5|5901.7|0
1612507970000|2021-02-05 06:52:50|5904.8|5902|5904.8|5902|5904.8|5902|5904.8|5902|1
1612507990000|2021-02-05 06:53:10|5904.5|5901.7|5903.5|5900.7|5904.5|5901.7|5903.5|5900.7|12
1612508020000|2021-02-05 06:53:40|5903.8|5901|5903.5|5900.7|5903.8|5901|5903.5|5900.7|0
1612508030000|2021-02-05 06:53:50|5903.8|5901|5903.8|5901|5903.8|5901|5903.8|5901|0
1612508040000|2021-02-05 06:54:00|5903.5|5900.7|5903.5|5900.7|5903.5|5900.7|5903.5|5900.7|1
1612508050000|2021-02-05 06:54:10|5903.8|5901|5903.8|5901|5903.8|5901|5903.3|5900.5|4
1612508060000|2021-02-05 06:54:20|5903.5|5900.7|5903.5|5900.7|5903.8|5901|5903.5|5900.7|0
1612508090000|2021-02-05 06:54:50|||||||||2
1612508100000|2021-02-05 06:55:00|5904.2|5901.4|5904.3|5901.5|5904.3|5901.5|5904|5901.2|3
1612508110000|2021-02-05 06:55:10|5904.6|5901.8|5904.8|5902|5905|5902.2|5904.5|5901.7|1
1612508120000|2021-02-05 06:55:20|5904.5|5901.7|5904.8|5902|5904.8|5902|5904.5|5901.7|3
1612508200000|2021-02-05 06:56:40|5904.5|5901.7|5904.5|5901.7|5904.5|5901.7|5904.5|5901.7|1
1612508210000|2021-02-05 06:56:50|5904.8|5902|5904.8|5902|5904.8|5902|5904.8|5902|0
1612508240000|2021-02-05 06:57:20|5904.5|5901.7|5904.5|5901.7|5904.5|5901.7|5904.5|5901.7|5
1612508250000|2021-02-05 06:57:30|5904.3|5901.5|5904.3|5901.5|5904.3|5901.5|5903.5|5900.7|2
1612508260000|2021-02-05 06:57:40|5904.5|5901.7|5904.5|5901.7|5904.5|5901.7|5904.5|5901.7|0
1612508280000|2021-02-05 06:58:00|5904.1|5901.3|5904.5|5901.7|5904.5|5901.7|5904.1|5901.3|1
1612508290000|2021-02-05 06:58:10|5904|5901.2|5904.5|5901.7|5904.8|5902|5904|5901.2|58
1612508300000|2021-02-05 06:58:20|5904|5901.2|5903.5|5900.7|5904.3|5901.5|5903.5|5900.7|3
1612508310000|2021-02-05 06:58:30|5904.5|5901.7|5904.3|5901.5|5904.5|5901.7|5903.6|5900.8|3
1612508320000|2021-02-05 06:58:40|5904.5|5901.7|5904.3|5901.5|5904.5|5901.7|5904.3|5901.5|7
1612508330000|2021-02-05 06:58:50|5906.3|5903.5|5906.5|5903.7|5906.5|5903.7|5906.3|5903.5|33
1612508340000|2021-02-05 06:59:00|5906.3|5903.5|5906.5|5903.7|5906.5|5903.7|5906.3|5903.5|31
1612508350000|2021-02-05 06:59:10|5906.1|5903.3|5904.8|5902|5906.1|5903.3|5904.3|5901.5|12
1612508360000|2021-02-05 06:59:20|5904.5|5901.7|5903.8|5901|5904.8|5902|5903.3|5900.5|5
1612508370000|2021-02-05 06:59:30|5903.3|5900.5|5903.7|5900.9|5904.3|5901.5|5903.3|5900.5|61
1612508380000|2021-02-05 06:59:40|5903.8|5901|5903.8|5901|5903.8|5901|5903.8|5901|0
1612508390000|2021-02-05 06:59:50|5904.3|5901.5|5903.8|5901|5905|5902.2|5903.3|5900.5|18
1612508400000|2021-02-05 07:00:00|5904|5901.2|5904.8|5902|5905|5902.2|5904|5901.2|22
1612508410000|2021-02-05 07:00:10|5905.2|5902.4|5905|5902.2|5905.2|5902.4|5905|5902.2|2
1612508420000|2021-02-05 07:00:20|5904.6|5901.8|5904.5|5901.7|5904.6|5901.8|5904.5|5901.7|2
1612508440000|2021-02-05 07:00:40|5904.3|5901.5|5904.3|5901.5|5904.3|5901.5|5904|5901.2|2
1612508460000|2021-02-05 07:01:00|5904.5|5901.7|5908.3|5905.5|5908.3|5905.5|5904.5|5901.7|68
1612508470000|2021-02-05 07:01:10|5908.8|5906|5907.8|5905|5908.8|5906|5907.8|5905|7
1612508480000|2021-02-05 07:01:20|5907.5|5904.7|5908|5905.2|5908.3|5905.5|5907.3|5904.5|32
1612508490000|2021-02-05 07:01:30|5909.2|5906.4|5909|5906.2|5909.2|5906.4|5909|5906.2|15
1612508500000|2021-02-05 07:01:40|5908.6|5905.8|5907.8|5905|5908.6|5905.8|5907.5|5904.7|7
1612508510000|2021-02-05 07:01:50|5908.3|5905.5|5908.3|5905.5|5908.3|5905.5|5907.5|5904.7|2
1612508520000|2021-02-05 07:02:00|5907.8|5905|5907.8|5905|5907.8|5905|5907.8|5905|2
1612508530000|2021-02-05 07:02:10|5907.5|5904.7|5907.2|5904.4|5907.5|5904.7|5905.8|5903|8
1612508540000|2021-02-05 07:02:20|5907.5|5904.7|5907.3|5904.5|5908.3|5905.5|5907.3|5904.5|5
1612508550000|2021-02-05 07:02:30|5907.5|5904.7|5908.3|5905.5|5908.3|5905.5|5907.5|5904.7|0
1612508560000|2021-02-05 07:02:40|5909.2|5906.4|5909.3|5906.5|5909.3|5906.5|5908.5|5905.7|4
1612508570000|2021-02-05 07:02:50|5909.2|5906.4|5909.3|5906.5|5909.3|5906.5|5908.8|5906|1
1612508580000|2021-02-05 07:03:00|5909.5|5906.7|5909.3|5906.5|5909.5|5906.7|5909|5906.2|9
1612508600000|2021-02-05 07:03:20|5909.5|5906.7|5909.5|5906.7|5909.5|5906.7|5909.5|5906.7|3
1612508610000|2021-02-05 07:03:30|5909.3|5906.5|5909.5|5906.7|5909.5|5906.7|5909.3|5906.5|3
1612508620000|2021-02-05 07:03:40|5909.3|5906.5|5909.3|5906.5|5909.3|5906.5|5909.3|5906.5|0
1612508640000|2021-02-05 07:04:00|5909.5|5906.7|5908.5|5905.7|5910.3|5907.5|5908.5|5905.7|31
1612508650000|2021-02-05 07:04:10|5908.3|5905.5|5909.3|5906.5|5909.6|5906.8|5908.3|5905.5|24
1612508660000|2021-02-05 07:04:20|5909.5|5906.7|5909.5|5906.7|5909.5|5906.7|5909.5|5906.7|1
1612508680000|2021-02-05 07:04:40|5909.3|5906.5|5910.5|5907.7|5910.5|5907.7|5909.3|5906.5|28
1612508700000|2021-02-05 07:05:00|5911.3|5908.5|5911.3|5908.5|5911.3|5908.5|5910.6|5907.8|17
1612508710000|2021-02-05 07:05:10|5911.2|5908.4|5912.2|5909.4|5912.3|5909.5|5911.2|5908.4|23
1612508720000|2021-02-05 07:05:20|||||||||3
1612508730000|2021-02-05 07:05:30|||||||||2
1612508740000|2021-02-05 07:05:40|5912.3|5909.5|5914|5911.2|5914|5911.2|5912.2|5909.4|13
1612508750000|2021-02-05 07:05:50|5914.2|5911.4|5914.3|5911.5|5914.9|5912.1|5914.2|5911.4|11
1612508760000|2021-02-05 07:06:00|5914.2|5911.4|5914.3|5911.5|5914.7|5911.9|5914.2|5911.4|3
1612508770000|2021-02-05 07:06:10|5914.2|5911.4|5914.2|5911.4|5914.2|5911.4|5914.2|5911.4|7
1612508780000|2021-02-05 07:06:20|||||||||11
1612508790000|2021-02-05 07:06:30|||||||||7
1612508800000|2021-02-05 07:06:40|5913.8|5911|5914.2|5911.4|5914.2|5911.4|5913.8|5911|13
1612508810000|2021-02-05 07:06:50|5914|5911.2|5914.2|5911.4|5914.2|5911.4|5913.3|5910.5|6
1612508820000|2021-02-05 07:07:00|5913.8|5911|5914.2|5911.4|5914.2|5911.4|5913.5|5910.7|8
1612508830000|2021-02-05 07:07:10|5913.2|5910.4|5914.2|5911.4|5914.2|5911.4|5913.2|5910.4|6
1612508850000|2021-02-05 07:07:30|5913.8|5911|5913.2|5910.4|5913.8|5911|5913.2|5910.4|3
1612508860000|2021-02-05 07:07:40|5913.3|5910.5|5913.2|5910.4|5913.3|5910.5|5913.2|5910.4|1
1612508870000|2021-02-05 07:07:50|5913.3|5910.5|5913.2|5910.4|5913.3|5910.5|5913|5910.2|15
1612508880000|2021-02-05 07:08:00|5912.2|5909.4|5910.8|5908|5912.2|5909.4|5910.8|5908|13
1612508890000|2021-02-05 07:08:10|5911.2|5908.4|5911.2|5908.4|5911.2|5908.4|5911.2|5908.4|0
1612508900000|2021-02-05 07:08:20|5910.8|5908|5910.8|5908|5910.8|5908|5910.8|5908|6
1612508910000|2021-02-05 07:08:30|5910.5|5907.7|5910.3|5907.5|5910.5|5907.7|5910.3|5907.5|7
1612508920000|2021-02-05 07:08:40|5910.2|5907.4|5910.2|5907.4|5910.2|5907.4|5910.2|5907.4|2
1612508930000|2021-02-05 07:08:50|5910.3|5907.5|5910.3|5907.5|5910.3|5907.5|5910.3|5907.5|3
1612508940000|2021-02-05 07:09:00|5910.2|5907.4|5910.7|5907.9|5910.7|5907.9|5910.2|5907.4|5
1612508960000|2021-02-05 07:09:20|5911.2|5908.4|5912|5909.2|5912|5909.2|5911.2|5908.4|3
1612508970000|2021-02-05 07:09:30|5912.2|5909.4|5912.2|5909.4|5912.2|5909.4|5911.8|5909|1
1612509000000|2021-02-05 07:10:00|5911.3|5908.5|5910.8|5908|5911.3|5908.5|5910.8|5908|3
1612509010000|2021-02-05 07:10:10|5910.3|5907.5|5910.3|5907.5|5910.3|5907.5|5910.3|5907.5|0
1612509020000|2021-02-05 07:10:20|5910.7|5907.9|5910.3|5907.5|5910.8|5908|5910.3|5907.5|5
1612509060000|2021-02-05 07:11:00|5910.2|5907.4|5909.5|5906.7|5910.2|5907.4|5909.5|5906.7|2
1612509070000|2021-02-05 07:11:10|5909.2|5906.4|5909.2|5906.4|5909.2|5906.4|5909.2|5906.4|0
1612509080000|2021-02-05 07:11:20|5909.3|5906.5|5909.7|5906.9|5909.7|5906.9|5909.3|5906.5|3
1612509090000|2021-02-05 07:11:30|5909.5|5906.7|5909.5|5906.7|5909.5|5906.7|5909.5|5906.7|0
1612509120000|2021-02-05 07:12:00|||||||||2
1612509130000|2021-02-05 07:12:10|5909.7|5906.9|5909.5|5906.7|5909.7|5906.9|5909.5|5906.7|4
1612509140000|2021-02-05 07:12:20|5909.3|5906.5|5909.7|5906.9|5910|5907.2|5909.3|5906.5|6
1612509160000|2021-02-05 07:12:40|||||||||1
1612509170000|2021-02-05 07:12:50|5909.5|5906.7|5909.5|5906.7|5909.5|5906.7|5909.5|5906.7|1
1612509180000|2021-02-05 07:13:00|5909.2|5906.4|5909.2|5906.4|5909.2|5906.4|5909.2|5906.4|0
1612509190000|2021-02-05 07:13:10|5909.5|5906.7|5910.2|5907.4|5910.2|5907.4|5909.5|5906.7|5
1612509200000|2021-02-05 07:13:20|5910.3|5907.5|5909.2|5906.4|5910.3|5907.5|5909.2|5906.4|3
1612509230000|2021-02-05 07:13:50|5909.5|5906.7|5909.7|5906.9|5909.7|5906.9|5909.3|5906.5|0
1612509240000|2021-02-05 07:14:00|5909.3|5906.5|5909.7|5906.9|5909.7|5906.9|5909.3|5906.5|1
1612509260000|2021-02-05 07:14:20|||||||||1
1612509270000|2021-02-05 07:14:30|5909.5|5906.7|5909.2|5906.4|5909.5|5906.7|5909.2|5906.4|1
1612509280000|2021-02-05 07:14:40|5909.5|5906.7|5909.5|5906.7|5909.5|5906.7|5909.2|5906.4|0
1612509300000|2021-02-05 07:15:00|5909.2|5906.4|5908.5|5905.7|5909.2|5906.4|5908.5|5905.7|10
1612509310000|2021-02-05 07:15:10|5908|5905.2|5907.2|5904.4|5908|5905.2|5906.8|5904|10
1612509320000|2021-02-05 07:15:20|5907.3|5904.5|5908.2|5905.4|5908.2|5905.4|5907.3|5904.5|7
1612509330000|2021-02-05 07:15:30|5907.8|5905|5907.8|5905|5907.8|5905|5907.8|5905|1
1612509340000|2021-02-05 07:15:40|5908.2|5905.4|5908.3|5905.5|5908.3|5905.5|5907.8|5905|5
1612509350000|2021-02-05 07:15:50|5907.7|5904.9|5907.8|5905|5907.8|5905|5907.7|5904.9|2
1612509360000|2021-02-05 07:16:00|5907.3|5904.5|5907.3|5904.5|5907.3|5904.5|5907.3|5904.5|0
1612509370000|2021-02-05 07:16:10|5907.2|5904.4|5906.3|5903.5|5907.2|5904.4|5906.3|5903.5|3
1612509380000|2021-02-05 07:16:20|5906.2|5903.4|5906.3|5903.5|5906.3|5903.5|5906.2|5903.4|2
1612509390000|2021-02-05 07:16:30|5906.2|5903.4|5906.8|5904|5907|5904.2|5906.2|5903.4|5
1612509400000|2021-02-05 07:16:40|5906.5|5903.7|5906.8|5904|5906.8|5904|5906.2|5903.4|2
1612509410000|2021-02-05 07:16:50|5907.2|5904.4|5907.3|5904.5|5907.7|5904.9|5907.2|5904.4|16
1612509430000|2021-02-05 07:17:10|5907.2|5904.4|5906.8|5904|5907.2|5904.4|5906.5|5903.7|2
1612509450000|2021-02-05 07:17:30|5906.5|5903.7|5906.2|5903.4|5906.5|5903.7|5906.2|5903.4|1
1612509460000|2021-02-05 07:17:40|5906.8|5904|5906.3|5903.5|5906.8|5904|5906.3|5903.5|0
1612509470000|2021-02-05 07:17:50|5906.2|5903.4|5905.8|5903|5906.2|5903.4|5905.3|5902.5|5
1612509480000|2021-02-05 07:18:00|5905.3|5902.5|5905.3|5902.5|5905.3|5902.5|5905.3|5902.5|1
1612509490000|2021-02-05 07:18:10|5905.2|5902.4|5905.2|5902.4|5905.2|5902.4|5905.2|5902.4|1
1612509500000|2021-02-05 07:18:20|5905.8|5903|5906.2|5903.4|5906.2|5903.4|5905.8|5903|2
1612509540000|2021-02-05 07:19:00|5905.3|5902.5|5905.3|5902.5|5905.7|5902.9|5905.3|5902.5|2
1612509550000|2021-02-05 07:19:10|5905.2|5902.4|5904.3|5901.5|5905.2|5902.4|5904.3|5901.5|3
1612509560000|2021-02-05 07:19:20|5904|5901.2|5904.2|5901.4|5904.2|5901.4|5903.5|5900.7|3
1612509570000|2021-02-05 07:19:30|||||||||1
1612509580000|2021-02-05 07:19:40|5903.3|5900.5|5903.3|5900.5|5903.3|5900.5|5903.3|5900.5|0
1612509600000|2021-02-05 07:20:00|5903.2|5900.4|5903.2|5900.4|5903.2|5900.4|5903.2|5900.4|49
1612509610000|2021-02-05 07:20:10|5903.3|5900.5|5903.3|5900.5|5903.3|5900.5|5903.3|5900.5|8
1612509620000|2021-02-05 07:20:20|5904.2|5901.4|5904.2|5901.4|5904.2|5901.4|5904.2|5901.4|8
1612509660000|2021-02-05 07:21:00|5904.3|5901.5|5904.3|5901.5|5904.3|5901.5|5904.3|5901.5|0
1612509690000|2021-02-05 07:21:30|5904.8|5902|5904.5|5901.7|5905.2|5902.4|5904.5|5901.7|4
1612509700000|2021-02-05 07:21:40|5904.7|5901.9|5904.3|5901.5|5904.8|5902|5904.3|5901.5|0
1612509710000|2021-02-05 07:21:50|5904.7|5901.9|5904.8|5902|5904.8|5902|5904.7|5901.9|0
1612509750000|2021-02-05 07:22:30|5904.3|5901.5|5903.8|5901|5904.3|5901.5|5903.8|5901|15
1612509760000|2021-02-05 07:22:40|5904.2|5901.4|5903.8|5901|5904.2|5901.4|5903.8|5901|0
1612509770000|2021-02-05 07:22:50|||||||||1
1612509790000|2021-02-05 07:23:10|5904.2|5901.4|5903.8|5901|5904.3|5901.5|5903.8|5901|0
1612509830000|2021-02-05 07:23:50|||||||||1
1612509850000|2021-02-05 07:24:10|5903.4|5900.6|5903.3|5900.5|5903.4|5900.6|5903.3|5900.5|0
1612509860000|2021-02-05 07:24:20|||||||||1
1612509870000|2021-02-05 07:24:30|5903.2|5900.4|5903.3|5900.5|5903.3|5900.5|5903.2|5900.4|13
1612509880000|2021-02-05 07:24:40|||||||||17
1612509890000|2021-02-05 07:24:50|5903.4|5900.6|5902.3|5899.5|5903.4|5900.6|5902.3|5899.5|57
1612509910000|2021-02-05 07:25:10|5902.4|5899.6|5903.3|5900.5|5903.3|5900.5|5902.3|5899.5|6
1612509920000|2021-02-05 07:25:20|5903.2|5900.4|5902.8|5900|5903.2|5900.4|5902.8|5900|1
1612509940000|2021-02-05 07:25:40|5902.3|5899.5|5903.3|5900.5|5903.3|5900.5|5902.3|5899.5|2
1612509960000|2021-02-05 07:26:00|5903.6|5900.8|5904.4|5901.6|5904.4|5901.6|5903.6|5900.8|8
1612509970000|2021-02-05 07:26:10|5905.6|5902.8|5906.8|5904|5906.9|5904.1|5905.6|5902.8|148
1612509980000|2021-02-05 07:26:20|5906.4|5903.6|5907.3|5904.5|5907.3|5904.5|5906.4|5903.6|2
1612509990000|2021-02-05 07:26:30|5907.4|5904.6|5907.9|5905.1|5908.3|5905.5|5907.4|5904.6|11
1612510000000|2021-02-05 07:26:40|5908.3|5905.5|5907.9|5905.1|5908.3|5905.5|5907.9|5905.1|2
1612510010000|2021-02-05 07:26:50|5907.3|5904.5|5906.8|5904|5907.3|5904.5|5906.4|5903.6|3
1612510020000|2021-02-05 07:27:00|5906.4|5903.6|5906.4|5903.6|5906.4|5903.6|5906.4|5903.6|0
1612510030000|2021-02-05 07:27:10|5905.3|5902.5|5902.8|5900|5905.3|5902.5|5902.7|5899.9|33
1612510040000|2021-02-05 07:27:20|5903.3|5900.5|5902.8|5900|5903.3|5900.5|5902.4|5899.6|1
1612510050000|2021-02-05 07:27:30|5902.9|5900.1|5904.3|5901.5|5904.3|5901.5|5902.9|5900.1|1
1612510060000|2021-02-05 07:27:40|5904.4|5901.6|5904.3|5901.5|5904.4|5901.6|5904.3|5901.5|1
1612510070000|2021-02-05 07:27:50|5904.8|5902|5905.4|5902.6|5905.4|5902.6|5904.8|5902|2
1612510080000|2021-02-05 07:28:00|5904.9|5902.1|5905.4|5902.6|5905.4|5902.6|5904.9|5902.1|3
1612510090000|2021-02-05 07:28:10|5904.7|5901.9|5904.6|5901.8|5904.9|5902.1|5904.6|5901.8|0
1612510100000|2021-02-05 07:28:20|5904.9|5902.1|5903.6|5900.8|5904.9|5902.1|5903.6|5900.8|20
1612510110000|2021-02-05 07:28:30|5903.4|5900.6|5903.4|5900.6|5903.4|5900.6|5903.4|5900.6|0
1612510120000|2021-02-05 07:28:40|5904.4|5901.6|5904.4|5901.6|5904.4|5901.6|5903.9|5901.1|12
1612510130000|2021-02-05 07:28:50|5904.9|5902.1|5905.9|5903.1|5905.9|5903.1|5904.9|5902.1|0
1612510140000|2021-02-05 07:29:00|5905.4|5902.6|5904.9|5902.1|5905.4|5902.6|5904.9|5902.1|1
1612510150000|2021-02-05 07:29:10|5904.6|5901.8|5904.6|5901.8|5904.6|5901.8|5904.6|5901.8|0
1612510170000|2021-02-05 07:29:30|5904.4|5901.6|5904.1|5901.3|5904.4|5901.6|5904.1|5901.3|5
1612510180000|2021-02-05 07:29:40|5903.9|5901.1|5904.9|5902.1|5905.3|5902.5|5903.9|5901.1|4
1612510190000|2021-02-05 07:29:50|5905.4|5902.6|5904.9|5902.1|5905.4|5902.6|5904.6|5901.8|2
1612510200000|2021-02-05 07:30:00|5904.6|5901.8|5904.8|5902|5904.8|5902|5904.4|5901.6|0
1612510210000|2021-02-05 07:30:10|5904.4|5901.6|5904.4|5901.6|5904.4|5901.6|5903.9|5901.1|4
1612510220000|2021-02-05 07:30:20|5903.9|5901.1|5904.4|5901.6|5904.4|5901.6|5903.9|5901.1|1
1612510230000|2021-02-05 07:30:30|||||||||1
1612510250000|2021-02-05 07:30:50|5903.3|5900.5|5903.3|5900.5|5903.3|5900.5|5903.3|5900.5|30
1612510260000|2021-02-05 07:31:00|5902.9|5900.1|5903.3|5900.5|5903.3|5900.5|5902.6|5899.8|6
1612510270000|2021-02-05 07:31:10|5902.9|5900.1|5902.9|5900.1|5903.3|5900.5|5902.9|5900.1|4
1612510280000|2021-02-05 07:31:20|5903.3|5900.5|5904.3|5901.5|5904.3|5901.5|5902.9|5900.1|2
1612510290000|2021-02-05 07:31:30|5904.1|5901.3|5904.3|5901.5|5904.3|5901.5|5903.9|5901.1|0
1612510300000|2021-02-05 07:31:40|5904.4|5901.6|5904.3|5901.5|5904.4|5901.6|5903.9|5901.1|10
1612510310000|2021-02-05 07:31:50|5903.9|5901.1|5903.6|5900.8|5903.9|5901.1|5903.6|5900.8|34
1612510320000|2021-02-05 07:32:00|5903.1|5900.3|5902.6|5899.8|5903.1|5900.3|5902.6|5899.8|9
1612510330000|2021-02-05 07:32:10|||||||||5
1612510340000|2021-02-05 07:32:20|||||||||2
1612510360000|2021-02-05 07:32:40|5901.9|5899.1|5902.1|5899.3|5902.1|5899.3|5900.6|5897.8|25
1612510370000|2021-02-05 07:32:50|5901.6|5898.8|5902.1|5899.3|5902.1|5899.3|5901.6|5898.8|1
1612510380000|2021-02-05 07:33:00|5902.4|5899.6|5902.6|5899.8|5902.6|5899.8|5902.1|5899.3|1
1612510390000|2021-02-05 07:33:10|5902.4|5899.6|5902.1|5899.3|5902.4|5899.6|5901.6|5898.8|17
1612510400000|2021-02-05 07:33:20|5902.4|5899.6|5902.4|5899.6|5902.4|5899.6|5902.1|5899.3|0
1612510410000|2021-02-05 07:33:30|5902.6|5899.8|5902.4|5899.6|5902.6|5899.8|5902.1|5899.3|2
1612510420000|2021-02-05 07:33:40|5902.6|5899.8|5904.4|5901.6|5904.9|5902.1|5902.6|5899.8|9
1612510430000|2021-02-05 07:33:50|5904.1|5901.3|5904.1|5901.3|5904.1|5901.3|5903.6|5900.8|0
1612510440000|2021-02-05 07:34:00|5903.6|5900.8|5904.6|5901.8|5904.6|5901.8|5903.6|5900.8|16
1612510450000|2021-02-05 07:34:10|5904.9|5902.1|5904.6|5901.8|5905.1|5902.3|5904.6|5901.8|0
1612510460000|2021-02-05 07:34:20|5905.3|5902.5|5904.6|5901.8|5905.4|5902.6|5904.6|5901.8|2
1612510470000|2021-02-05 07:34:30|5905.3|5902.5|5904.6|5901.8|5905.3|5902.5|5904.6|5901.8|1
1612510480000|2021-02-05 07:34:40|5904.4|5901.6|5904.4|5901.6|5904.4|5901.6|5904.3|5901.5|8
1612510490000|2021-02-05 07:34:50|5904.3|5901.5|5904.3|5901.5|5904.4|5901.6|5903.9|5901.1|22
1612510500000|2021-02-05 07:35:00|5904.4|5901.6|5903.4|5900.6|5904.4|5901.6|5903.4|5900.6|2
1612510530000|2021-02-05 07:35:30|5903.6|5900.8|5904.3|5901.5|5904.3|5901.5|5903.6|5900.8|2
1612510540000|2021-02-05 07:35:40|5904.4|5901.6|5904.4|5901.6|5904.4|5901.6|5903.9|5901.1|4
1612510550000|2021-02-05 07:35:50|5904.6|5901.8|5904.9|5902.1|5904.9|5902.1|5904.6|5901.8|5
1612510570000|2021-02-05 07:36:10|5905.3|5902.5|5905.6|5902.8|5905.6|5902.8|5905.3|5902.5|1
1612510590000|2021-02-05 07:36:30|||||||||1
1612510600000|2021-02-05 07:36:40|5905.4|5902.6|5906.4|5903.6|5906.4|5903.6|5905.4|5902.6|1
1612510620000|2021-02-05 07:37:00|5907.3|5904.5|5907.9|5905.1|5908.4|5905.6|5907.3|5904.5|18
1612510630000|2021-02-05 07:37:10|5908.3|5905.5|5907.6|5904.8|5908.4|5905.6|5907.6|5904.8|24
1612510640000|2021-02-05 07:37:20|5907.3|5904.5|5908.3|5905.5|5908.3|5905.5|5907.3|5904.5|24
1612510650000|2021-02-05 07:37:30|||||||||6
1612510660000|2021-02-05 07:37:40|5908.4|5905.6|5906.4|5903.6|5908.4|5905.6|5906.4|5903.6|39
1612510670000|2021-02-05 07:37:50|5906.9|5904.1|5907.9|5905.1|5907.9|5905.1|5906.4|5903.6|7
1612510680000|2021-02-05 07:38:00|5907.4|5904.6|5908.3|5905.5|5908.3|5905.5|5907.4|5904.6|2
1612510690000|2021-02-05 07:38:10|5908.4|5905.6|5908.4|5905.6|5908.4|5905.6|5908.3|5905.5|1
1612510710000|2021-02-05 07:38:30|5908.3|5905.5|5908.4|5905.6|5908.4|5905.6|5907.9|5905.1|12
1612510720000|2021-02-05 07:38:40|5907.4|5904.6|5907.4|5904.6|5907.9|5905.1|5907.2|5904.4|48
1612510730000|2021-02-05 07:38:50|||||||||5
1612510750000|2021-02-05 07:39:10|5907.8|5905|5907.4|5904.6|5907.8|5905|5907.4|5904.6|1
1612510760000|2021-02-05 07:39:20|5908.3|5905.5|5908.3|5905.5|5908.3|5905.5|5907.4|5904.6|5
1612510770000|2021-02-05 07:39:30|5907.6|5904.8|5908.3|5905.5|5908.3|5905.5|5907.4|5904.6|11
1612510780000|2021-02-05 07:39:40|5907.6|5904.8|5907.4|5904.6|5907.6|5904.8|5907.4|5904.6|4
1612510790000|2021-02-05 07:39:50|5907.3|5904.5|5906.8|5904|5907.3|5904.5|5906.4|5903.6|2
1612510800000|2021-02-05 07:40:00|5906.4|5903.6|5905.8|5903|5906.4|5903.6|5905.4|5902.6|6
1612510810000|2021-02-05 07:40:10|5905.4|5902.6|5905.4|5902.6|5905.8|5903|5905.4|5902.6|0
1612510820000|2021-02-05 07:40:20|||||||||3
1612510830000|2021-02-05 07:40:30|5905.6|5902.8|5905.6|5902.8|5905.6|5902.8|5905.6|5902.8|6
1612510840000|2021-02-05 07:40:40|5905.3|5902.5|5905.3|5902.5|5905.3|5902.5|5905.3|5902.5|0
1612510900000|2021-02-05 07:41:40|5906.4|5903.6|5906.3|5903.5|5906.4|5903.6|5906.3|5903.5|9
1612510910000|2021-02-05 07:41:50|5905.9|5903.1|5905.9|5903.1|5905.9|5903.1|5905.9|5903.1|9
1612510920000|2021-02-05 07:42:00|5905.2|5902.4|5902.6|5899.8|5905.2|5902.4|5902.6|5899.8|23
1612510930000|2021-02-05 07:42:10|5902.4|5899.6|5902.3|5899.5|5902.4|5899.6|5902.3|5899.5|2
1612510940000|2021-02-05 07:42:20|5901.8|5899|5901.8|5899|5901.8|5899|5901.8|5899|2
1612510950000|2021-02-05 07:42:30|5901.9|5899.1|5901.9|5899.1|5901.9|5899.1|5901.9|5899.1|0
1612510960000|2021-02-05 07:42:40|5901.6|5898.8|5903.3|5900.5|5903.3|5900.5|5900.6|5897.8|44
1612510970000|2021-02-05 07:42:50|5903.4|5900.6|5905.3|5902.5|5905.4|5902.6|5903.3|5900.5|25
1612510980000|2021-02-05 07:43:00|5905.4|5902.6|5904.9|5902.1|5905.4|5902.6|5904.9|5902.1|4
1612510990000|2021-02-05 07:43:10|5905.4|5902.6|5907.8|5905|5907.8|5905|5905.4|5902.6|69
1612511000000|2021-02-05 07:43:20|5907.4|5904.6|5907.4|5904.6|5907.4|5904.6|5907.4|5904.6|5
1612511020000|2021-02-05 07:43:40|5908.4|5905.6|5908.4|5905.6|5908.4|5905.6|5908.4|5905.6|2
1612511030000|2021-02-05 07:43:50|5907.9|5905.1|5908.3|5905.5|5908.4|5905.6|5907.9|5905.1|1
1612511040000|2021-02-05 07:44:00|5907.9|5905.1|5907.9|5905.1|5907.9|5905.1|5907.9|5905.1|3
1612511050000|2021-02-05 07:44:10|5907.3|5904.5|5906.4|5903.6|5907.3|5904.5|5906.1|5903.3|3
1612511070000|2021-02-05 07:44:30|5906.1|5903.3|5905.6|5902.8|5906.1|5903.3|5905.6|5902.8|0
1612511080000|2021-02-05 07:44:40|5905.4|5902.6|5906.1|5903.3|5906.1|5903.3|5905.4|5902.6|3
1612511090000|2021-02-05 07:44:50|5905.4|5902.6|5905.4|5902.6|5905.4|5902.6|5905.4|5902.6|0
1612511110000|2021-02-05 07:45:10|5906.3|5903.5|5907.1|5904.3|5907.4|5904.6|5906.3|5903.5|8
1612511120000|2021-02-05 07:45:20|5906.6|5903.8|5906.9|5904.1|5906.9|5904.1|5906.6|5903.8|0
1612511130000|2021-02-05 07:45:30|5907.1|5904.3|5907.4|5904.6|5907.4|5904.6|5907.1|5904.3|5
1612511140000|2021-02-05 07:45:40|5907.1|5904.3|5907.1|5904.3|5907.4|5904.6|5907.1|5904.3|0
1612511150000|2021-02-05 07:45:50|5907.4|5904.6|5907.4|5904.6|5907.4|5904.6|5907.4|5904.6|0
1612511160000|2021-02-05 07:46:00|5907.6|5904.8|5907.6|5904.8|5907.6|5904.8|5907.6|5904.8|1
1612511170000|2021-02-05 07:46:10|5907.4|5904.6|5907.4|5904.6|5907.4|5904.6|5907.4|5904.6|0
1612511180000|2021-02-05 07:46:20|5906.6|5903.8|5906.6|5903.8|5907.4|5904.6|5906.6|5903.8|11
1612511200000|2021-02-05 07:46:40|5906.7|5903.9|5907.6|5904.8|5907.6|5904.8|5906.7|5903.9|4
1612511210000|2021-02-05 07:46:50|5907.1|5904.3|5907.1|5904.3|5907.1|5904.3|5907.1|5904.3|2
1612511230000|2021-02-05 07:47:10|5906.6|5903.8|5907.1|5904.3|5907.4|5904.6|5906.6|5903.8|1
1612511240000|2021-02-05 07:47:20|5907.4|5904.6|5907.4|5904.6|5907.4|5904.6|5907.4|5904.6|0
1612511250000|2021-02-05 07:47:30|||||||||4
1612511270000|2021-02-05 07:47:50|||||||||1
1612511290000|2021-02-05 07:48:10|5908.1|5905.3|5908.4|5905.6|5908.4|5905.6|5907.6|5904.8|17
1612511310000|2021-02-05 07:48:30|5908.6|5905.8|5908.1|5905.3|5908.6|5905.8|5908.1|5905.3|2
1612511320000|2021-02-05 07:48:40|5907.9|5905.1|5907.9|5905.1|5907.9|5905.1|5907.9|5905.1|1
1612511330000|2021-02-05 07:48:50|5908.4|5905.6|5908.4|5905.6|5908.4|5905.6|5908.1|5905.3|1
1612511340000|2021-02-05 07:49:00|5908.1|5905.3|5908.1|5905.3|5908.1|5905.3|5908.1|5905.3|4
1612511350000|2021-02-05 07:49:10|5907.7|5904.9|5907.4|5904.6|5907.7|5904.9|5907.4|5904.6|5
1612511360000|2021-02-05 07:49:20|5908.4|5905.6|5908.4|5905.6|5908.4|5905.6|5908.4|5905.6|2
1612511370000|2021-02-05 07:49:30|5908.6|5905.8|5911.9|5909.1|5911.9|5909.1|5908.6|5905.8|57
1612511380000|2021-02-05 07:49:40|5911.8|5909|5912.1|5909.3|5912.1|5909.3|5911.8|5909|1
1612511400000|2021-02-05 07:50:00|5911.9|5909.1|5910.4|5907.6|5911.9|5909.1|5909.4|5906.6|17
1612511410000|2021-02-05 07:50:10|5910.6|5907.8|5910.4|5907.6|5910.6|5907.8|5910.4|5907.6|13
1612511420000|2021-02-05 07:50:20|5909.9|5907.1|5909.6|5906.8|5909.9|5907.1|5909.6|5906.8|7
1612511430000|2021-02-05 07:50:30|5909.4|5906.6|5908.1|5905.3|5909.4|5906.6|5908.1|5905.3|21
1612511440000|2021-02-05 07:50:40|5908.6|5905.8|5909.7|5906.9|5909.8|5907|5908.4|5905.6|30
1612511460000|2021-02-05 07:51:00|5910.4|5907.6|5910.1|5907.3|5910.4|5907.6|5910.1|5907.3|4
1612511470000|2021-02-05 07:51:10|5910.4|5907.6|5910.1|5907.3|5910.4|5907.6|5910.1|5907.3|8
1612511490000|2021-02-05 07:51:30|5910.4|5907.6|5910.1|5907.3|5910.6|5907.8|5910.1|5907.3|1
1612511500000|2021-02-05 07:51:40|5910.4|5907.6|5910.4|5907.6|5910.4|5907.6|5910.4|5907.6|1
1612511510000|2021-02-05 07:51:50|5909.6|5906.8|5909.6|5906.8|5909.6|5906.8|5909.6|5906.8|27
1612511520000|2021-02-05 07:52:00|5910.4|5907.6|5910.1|5907.3|5910.4|5907.6|5910.1|5907.3|4
1612511540000|2021-02-05 07:52:20|5909.6|5906.8|5909.6|5906.8|5909.6|5906.8|5909.6|5906.8|5
1612511550000|2021-02-05 07:52:30|5908.6|5905.8|5908.4|5905.6|5908.6|5905.8|5908.4|5905.6|4
1612511560000|2021-02-05 07:52:40|5908.1|5905.3|5908.4|5905.6|5908.4|5905.6|5908.1|5905.3|2
1612511580000|2021-02-05 07:53:00|5908.6|5905.8|5907.1|5904.3|5908.6|5905.8|5907.1|5904.3|9
1612511590000|2021-02-05 07:53:10|5907.4|5904.6|5907.1|5904.3|5907.4|5904.6|5907.1|5904.3|0
1612511600000|2021-02-05 07:53:20|5906.9|5904.1|5906.1|5903.3|5906.9|5904.1|5906.1|5903.3|4
1612511610000|2021-02-05 07:53:30|5905.9|5903.1|5905.6|5902.8|5905.9|5903.1|5905.6|5902.8|0
1612511620000|2021-02-05 07:53:40|5905.4|5902.6|5904.4|5901.6|5905.4|5902.6|5904.4|5901.6|8
1612511630000|2021-02-05 07:53:50|5904.3|5901.5|5903.6|5900.8|5904.3|5901.5|5903.6|5900.8|18
1612511640000|2021-02-05 07:54:00|5903.4|5900.6|5904.1|5901.3|5904.1|5901.3|5903.4|5900.6|3
1612511650000|2021-02-05 07:54:10|5904.4|5901.6|5904.4|5901.6|5904.4|5901.6|5904.4|5901.6|0
1612511660000|2021-02-05 07:54:20|5904.1|5901.3|5904.1|5901.3|5904.1|5901.3|5904.1|5901.3|0
1612511670000|2021-02-05 07:54:30|5902.6|5899.8|5901.1|5898.3|5902.6|5899.8|5901.1|5898.3|35
1612511680000|2021-02-05 07:54:40|5901.2|5898.4|5902.4|5899.6|5902.4|5899.6|5901.2|5898.4|3
1612511690000|2021-02-05 07:54:50|5901.6|5898.8|5901.6|5898.8|5901.6|5898.8|5901.6|5898.8|2
1612511700000|2021-02-05 07:55:00|5902.4|5899.6|5903.1|5900.3|5903.1|5900.3|5902.4|5899.6|25
1612511710000|2021-02-05 07:55:10|5902.6|5899.8|5902.4|5899.6|5902.6|5899.8|5902.4|5899.6|10
1612511720000|2021-02-05 07:55:20|5902.1|5899.3|5902.9|5900.1|5902.9|5900.1|5902.1|5899.3|0
1612511730000|2021-02-05 07:55:30|5903.3|5900.5|5903.4|5900.6|5903.4|5900.6|5903.1|5900.3|0
1612511750000|2021-02-05 07:55:50|5903.3|5900.5|5902.9|5900.1|5903.3|5900.5|5902.6|5899.8|4
1612511760000|2021-02-05 07:56:00|5902.6|5899.8|5902.6|5899.8|5902.9|5900.1|5902.6|5899.8|1
1612511770000|2021-02-05 07:56:10|5902.4|5899.6|5902.4|5899.6|5902.4|5899.6|5902.4|5899.6|26
1612511790000|2021-02-05 07:56:30|5902.9|5900.1|5903.3|5900.5|5903.3|5900.5|5902.9|5900.1|12
1612511800000|2021-02-05 07:56:40|5903.6|5900.8|5904.9|5902.1|5904.9|5902.1|5903.6|5900.8|1
1612511810000|2021-02-05 07:56:50|5905.3|5902.5|5905.4|5902.6|5905.4|5902.6|5905.3|5902.5|2
1612511820000|2021-02-05 07:57:00|5905.1|5902.3|5906.4|5903.6|5906.4|5903.6|5905.1|5902.3|11
1612511830000|2021-02-05 07:57:10|||||||||17
1612511840000|2021-02-05 07:57:20|5907.3|5904.5|5906.9|5904.1|5907.4|5904.6|5906.9|5904.1|5
1612511850000|2021-02-05 07:57:30|5908.3|5905.5|5909.3|5906.5|5909.3|5906.5|5908.3|5905.5|65
1612511860000|2021-02-05 07:57:40|5909.4|5906.6|5914.3|5911.5|5914.3|5911.5|5909.4|5906.6|164
1612511870000|2021-02-05 07:57:50|5915.1|5912.3|5914.3|5911.5|5915.3|5912.5|5912.8|5910|136
1612511880000|2021-02-05 07:58:00|5914.4|5911.6|5913.4|5910.6|5914.4|5911.6|5913.4|5910.6|6
1612511890000|2021-02-05 07:58:10|5913|5910.2|5912.4|5909.6|5913|5910.2|5912.3|5909.5|1
1612511900000|2021-02-05 07:58:20|5911.9|5909.1|5911.8|5909|5911.9|5909.1|5911.8|5909|2
1612511910000|2021-02-05 07:58:30|5911.6|5908.8|5910.9|5908.1|5911.6|5908.8|5910.9|5908.1|0
1612511920000|2021-02-05 07:58:40|5910.6|5907.8|5909.9|5907.1|5910.6|5907.8|5909.9|5907.1|0
1612511930000|2021-02-05 07:58:50|5910.3|5907.5|5910.4|5907.6|5910.4|5907.6|5909.9|5907.1|2
1612511940000|2021-02-05 07:59:00|5910.6|5907.8|5910.9|5908.1|5911.3|5908.5|5910.6|5907.8|2
1612511950000|2021-02-05 07:59:10|5911.3|5908.5|5911.3|5908.5|5911.3|5908.5|5910.4|5907.6|18
1612511960000|2021-02-05 07:59:20|5910.9|5908.1|5910.9|5908.1|5910.9|5908.1|5910.9|5908.1|2
1612511970000|2021-02-05 07:59:30|5911.3|5908.5|5910.9|5908.1|5911.3|5908.5|5910.9|5908.1|0
1612511980000|2021-02-05 07:59:40|5911.3|5908.5|5913.4|5910.6|5913.4|5910.6|5910.9|5908.1|27
1612511990000|2021-02-05 07:59:50|5914.4|5911.6|5915.8|5913|5915.8|5913|5914.3|5911.5|70
1612512000000|2021-02-05 08:00:00|5915.4|5912.6|5914.4|5911.6|5916.8|5914|5914.4|5911.6|60
1612512010000|2021-02-05 08:00:10|5914.6|5911.8|5917.3|5914.5|5917.3|5914.5|5914.6|5911.8|13
1612512020000|2021-02-05 08:00:20|5916.8|5914|5916.8|5914|5917.3|5914.5|5915.4|5912.6|24
1612512030000|2021-02-05 08:00:30|5916.4|5913.6|5917.8|5915|5917.8|5915|5915.8|5913|14
1612512040000|2021-02-05 08:00:40|5918.3|5915.5|5916.9|5914.1|5918.3|5915.5|5916.8|5914|86
1612512050000|2021-02-05 08:00:50|5917.3|5914.5|5915.9|5913.1|5917.3|5914.5|5915.9|5913.1|31
1612512060000|2021-02-05 08:01:00|5916.3|5913.5|5917.3|5914.5|5917.3|5914.5|5916.3|5913.5|14
1612512070000|2021-02-05 08:01:10|5916.3|5913.5|5916.8|5914|5917.3|5914.5|5916.3|5913.5|4
1612512080000|2021-02-05 08:01:20|5917.1|5914.3|5918.4|5915.6|5918.4|5915.6|5917.1|5914.3|10
1612512090000|2021-02-05 08:01:30|5918.3|5915.5|5919.3|5916.5|5919.3|5916.5|5918.3|5915.5|7
1612512100000|2021-02-05 08:01:40|5919.8|5917|5918.6|5915.8|5920.4|5917.6|5918.6|5915.8|47
1612512110000|2021-02-05 08:01:50|5918.8|5916|5918.8|5916|5919.3|5916.5|5918.3|5915.5|6
1612512120000|2021-02-05 08:02:00|5918.4|5915.6|5920.4|5917.6|5920.8|5918|5918.3|5915.5|19
1612512130000|2021-02-05 08:02:10|5920.3|5917.5|5917.3|5914.5|5920.3|5917.5|5916.8|5914|26
1612512140000|2021-02-05 08:02:20|5917.4|5914.6|5918.4|5915.6|5918.4|5915.6|5917.4|5914.6|282
1612512150000|2021-02-05 08:02:30|5918.3|5915.5|5918.4|5915.6|5919.8|5917|5918.3|5915.5|25
1612512160000|2021-02-05 08:02:40|5918.3|5915.5|5917.4|5914.6|5918.3|5915.5|5917.4|5914.6|23
1612512170000|2021-02-05 08:02:50|5917.3|5914.5|5916.3|5913.5|5917.3|5914.5|5915.8|5913|14
1612512180000|2021-02-05 08:03:00|5916.4|5913.6|5916.8|5914|5916.8|5914|5915.4|5912.6|29
1612512190000|2021-02-05 08:03:10|5917.3|5914.5|5918.3|5915.5|5918.3|5915.5|5916.9|5914.1|23
1612512200000|2021-02-05 08:03:20|5917.8|5915|5918.9|5916.1|5919.4|5916.6|5917.8|5915|34
1612512210000|2021-02-05 08:03:30|5918.8|5916|5919.3|5916.5|5919.3|5916.5|5918.8|5916|1
1612512220000|2021-02-05 08:03:40|5919.4|5916.6|5919.4|5916.6|5919.4|5916.6|5919.4|5916.6|0
1612512230000|2021-02-05 08:03:50|5919.9|5917.1|5920.6|5917.8|5921.3|5918.5|5919.9|5917.1|4
1612512240000|2021-02-05 08:04:00|5920.4|5917.6|5919.4|5916.6|5920.4|5917.6|5918.9|5916.1|33
1612512250000|2021-02-05 08:04:10|5919.8|5917|5920.3|5917.5|5920.3|5917.5|5919.4|5916.6|3
1612512260000|2021-02-05 08:04:20|5920.4|5917.6|5923.9|5921.1|5924.3|5921.5|5920.4|5917.6|104
1612512270000|2021-02-05 08:04:30|5923.8|5921|5923.3|5920.5|5923.8|5921|5921.4|5918.6|28
1612512280000|2021-02-05 08:04:40|5922.4|5919.6|5921.3|5918.5|5922.4|5919.6|5920.9|5918.1|28
1612512290000|2021-02-05 08:04:50|5920.9|5918.1|5920.8|5918|5921.4|5918.6|5920.6|5917.8|9
1612512300000|2021-02-05 08:05:00|5921.1|5918.3|5920.3|5917.5|5921.4|5918.6|5919.4|5916.6|38
1612512310000|2021-02-05 08:05:10|5920.1|5917.3|5920.3|5917.5|5920.3|5917.5|5918.8|5916|27
1612512320000|2021-02-05 08:05:20|5920.4|5917.6|5923.3|5920.5|5923.3|5920.5|5920.4|5917.6|75
1612512330000|2021-02-05 08:05:30|5922.9|5920.1|5923.3|5920.5|5923.8|5921|5922.4|5919.6|11
1612512340000|2021-02-05 08:05:40|5922.9|5920.1|5922.4|5919.6|5923.3|5920.5|5921.9|5919.1|31
1612512350000|2021-02-05 08:05:50|5921.9|5919.1|5924.4|5921.6|5924.4|5921.6|5921.4|5918.6|83
1612512360000|2021-02-05 08:06:00|5924.3|5921.5|5924.8|5922|5925.3|5922.5|5924.3|5921.5|59
1612512370000|2021-02-05 08:06:10|5924.4|5921.6|5925.4|5922.6|5925.8|5923|5924.4|5921.6|58
1612512380000|2021-02-05 08:06:20|5925.3|5922.5|5923.4|5920.6|5925.3|5922.5|5923.4|5920.6|21
1612512390000|2021-02-05 08:06:30|5923.3|5920.5|5924.3|5921.5|5924.3|5921.5|5923.3|5920.5|15
1612512400000|2021-02-05 08:06:40|5924.4|5921.6|5924.3|5921.5|5925.3|5922.5|5924.3|5921.5|6
1612512410000|2021-02-05 08:06:50|5925.3|5922.5|5925.4|5922.6|5926.3|5923.5|5925.3|5922.5|40
1612512420000|2021-02-05 08:07:00|5925.3|5922.5|5927.3|5924.5|5927.3|5924.5|5924.3|5921.5|202
1612512430000|2021-02-05 08:07:10|5926.9|5924.1|5925.8|5923|5927.3|5924.5|5925.8|5923|20
1612512440000|2021-02-05 08:07:20|5925.4|5922.6|5925.3|5922.5|5925.8|5923|5925.3|5922.5|11
1612512450000|2021-02-05 08:07:30|5924.8|5922|5924.4|5921.6|5925.3|5922.5|5924.4|5921.6|23
1612512460000|2021-02-05 08:07:40|5924.3|5921.5|5923.6|5920.8|5924.3|5921.5|5923.3|5920.5|36
1612512470000|2021-02-05 08:07:50|5923.4|5920.6|5924.3|5921.5|5924.3|5921.5|5923.3|5920.5|8
1612512480000|2021-02-05 08:08:00|5923.8|5921|5926.8|5924|5928.3|5925.5|5923.8|5921|70
1612512490000|2021-02-05 08:08:10|5927.3|5924.5|5927.9|5925.1|5928.3|5925.5|5926.8|5924|18
1612512500000|2021-02-05 08:08:20|5928.3|5925.5|5928.3|5925.5|5928.3|5925.5|5927.9|5925.1|30
1612512510000|2021-02-05 08:08:30|5928.4|5925.6|5930.1|5927.3|5930.3|5927.5|5928.4|5925.6|185
1612512520000|2021-02-05 08:08:40|5929.4|5926.6|5929.1|5926.3|5930.1|5927.3|5929.1|5926.3|15
1612512530000|2021-02-05 08:08:50|5929|5926.2|5928.6|5925.8|5929.1|5926.3|5928.6|5925.8|10
1612512540000|2021-02-05 08:09:00|5929|5926.2|5928.3|5925.5|5929|5926.2|5928.3|5925.5|412
1612512550000|2021-02-05 08:09:10|5928.4|5925.6|5928.3|5925.5|5928.4|5925.6|5927.9|5925.1|71
1612512560000|2021-02-05 08:09:20|5928.4|5925.6|5928.4|5925.6|5928.4|5925.6|5928.4|5925.6|13
1612512570000|2021-02-05 08:09:30|5928.3|5925.5|5929.3|5926.5|5929.3|5926.5|5928.3|5925.5|227
1612512580000|2021-02-05 08:09:40|5928.8|5926|5930.4|5927.6|5930.8|5928|5928.8|5926|230
1612512590000|2021-02-05 08:09:50|5930.3|5927.5|5930.1|5927.3|5930.3|5927.5|5929.3|5926.5|52
1612512600000|2021-02-05 08:10:00|5929.6|5926.8|5929.1|5926.3|5931.3|5928.5|5929.1|5926.3|105
1612512610000|2021-02-05 08:10:10|5929.3|5926.5|5928.3|5925.5|5929.3|5926.5|5928.3|5925.5|73
1612512620000|2021-02-05 08:10:20|5927.9|5925.1|5928.3|5925.5|5928.3|5925.5|5927.9|5925.1|1
1612512630000|2021-02-05 08:10:30|5928.4|5925.6|5929.3|5926.5|5929.3|5926.5|5928.4|5925.6|45
1612512640000|2021-02-05 08:10:40|5929.4|5926.6|5929.4|5926.6|5930.3|5927.5|5928.8|5926|58
1612512650000|2021-02-05 08:10:50|5929.8|5927|5929.4|5926.6|5930.4|5927.6|5929.4|5926.6|29
1612512660000|2021-02-05 08:11:00|5930.1|5927.3|5929.4|5926.6|5930.3|5927.5|5929.4|5926.6|14
1612512670000|2021-02-05 08:11:10|||||||||5
1612512680000|2021-02-05 08:11:20|5930.3|5927.5|5928.4|5925.6|5930.3|5927.5|5928.4|5925.6|30
1612512690000|2021-02-05 08:11:30|5928.3|5925.5|5930.3|5927.5|5930.3|5927.5|5928.3|5925.5|11
1612512700000|2021-02-05 08:11:40|5930.4|5927.6|5930.3|5927.5|5930.4|5927.6|5930.3|5927.5|41
1612512710000|2021-02-05 08:11:50|5931|5928.2|5931.3|5928.5|5931.3|5928.5|5930.4|5927.6|8
1612512720000|2021-02-05 08:12:00|5930.3|5927.5|5930.3|5927.5|5930.3|5927.5|5930.3|5927.5|12
1612512730000|2021-02-05 08:12:10|5931.3|5928.5|5931.3|5928.5|5931.3|5928.5|5930.8|5928|41
1612512740000|2021-02-05 08:12:20|5932.3|5929.5|5931.8|5929|5932.3|5929.5|5931.3|5928.5|43
1612512750000|2021-02-05 08:12:30|5932.3|5929.5|5931.8|5929|5932.3|5929.5|5931.4|5928.6|9
1612512760000|2021-02-05 08:12:40|5932.3|5929.5|5930.8|5928|5933.3|5930.5|5930.3|5927.5|146
1612512770000|2021-02-05 08:12:50|5930.9|5928.1|5932.3|5929.5|5933.3|5930.5|5930.8|5928|221
1612512780000|2021-02-05 08:13:00|5932.6|5929.8|5931.1|5928.3|5932.6|5929.8|5930.3|5927.5|36
1612512790000|2021-02-05 08:13:10|5932|5929.2|5932.3|5929.5|5932.8|5930|5931.3|5928.5|65
1612512800000|2021-02-05 08:13:20|5933|5930.2|5933.3|5930.5|5933.3|5930.5|5932.3|5929.5|12
1612512810000|2021-02-05 08:13:30|5932.6|5929.8|5932.3|5929.5|5932.8|5930|5932.3|5929.5|29
1612512820000|2021-02-05 08:13:40|5933|5930.2|5930.9|5928.1|5933|5930.2|5930.4|5927.6|63
1612512830000|2021-02-05 08:13:50|5931.3|5928.5|5930.9|5928.1|5932.3|5929.5|5930.4|5927.6|81
1612512840000|2021-02-05 08:14:00|5931.3|5928.5|5929.4|5926.6|5931.3|5928.5|5929.4|5926.6|16
1612512850000|2021-02-05 08:14:10|5929.3|5926.5|5929.3|5926.5|5929.3|5926.5|5928.3|5925.5|46
1612512860000|2021-02-05 08:14:20|5929.4|5926.6|5929.4|5926.6|5929.4|5926.6|5929.4|5926.6|3
1612512870000|2021-02-05 08:14:30|5929.6|5926.8|5931.3|5928.5|5931.3|5928.5|5929.6|5926.8|53
1612512880000|2021-02-05 08:14:40|5932.3|5929.5|5932.4|5929.6|5932.4|5929.6|5932.3|5929.5|66
1612512890000|2021-02-05 08:14:50|5933.1|5930.3|5932.3|5929.5|5933.8|5931|5931.9|5929.1|66
1612512900000|2021-02-05 08:15:00|5931.9|5929.1|5929.4|5926.6|5933.1|5930.3|5929.4|5926.6|45
1612512910000|2021-02-05 08:15:10|5930.3|5927.5|5930.8|5928|5931.3|5928.5|5930.3|5927.5|35
1612512920000|2021-02-05 08:15:20|5931.1|5928.3|5931.8|5929|5932.3|5929.5|5930.8|5928|333
1612512930000|2021-02-05 08:15:30|5932.1|5929.3|5932.1|5929.3|5932.6|5929.8|5931.8|5929|6
1612512940000|2021-02-05 08:15:40|5932.3|5929.5|5933.1|5930.3|5933.3|5930.5|5932.3|5929.5|76
1612512950000|2021-02-05 08:15:50|5933.3|5930.5|5933.1|5930.3|5934.1|5931.3|5933.1|5930.3|14
1612512960000|2021-02-05 08:16:00|5932.8|5930|5933.1|5930.3|5933.6|5930.8|5932.4|5929.6|123
1612512970000|2021-02-05 08:16:10|5933.3|5930.5|5932.8|5930|5933.3|5930.5|5932.3|5929.5|107
1612512980000|2021-02-05 08:16:20|5933.1|5930.3|5931.8|5929|5933.3|5930.5|5931.3|5928.5|16
1612512990000|2021-02-05 08:16:30|5931.4|5928.6|5931.8|5929|5932.3|5929.5|5931.4|5928.6|6
1612513000000|2021-02-05 08:16:40|5932.3|5929.5|5931.4|5928.6|5932.4|5929.6|5931.3|5928.5|23
1612513010000|2021-02-05 08:16:50|5931.3|5928.5|5930.8|5928|5931.3|5928.5|5929.4|5926.6|149
1612513020000|2021-02-05 08:17:00|5930.4|5927.6|5929.9|5927.1|5931.3|5928.5|5929.4|5926.6|12
1612513030000|2021-02-05 08:17:10|5929.8|5927|5931.8|5929|5932.3|5929.5|5929.8|5927|20
1612513040000|2021-02-05 08:17:20|5930.6|5927.8|5929.6|5926.8|5931.3|5928.5|5929.6|5926.8|75
1612513050000|2021-02-05 08:17:30|5929.4|5926.6|5929.8|5927|5930.4|5927.6|5929.3|5926.5|19
1612513060000|2021-02-05 08:17:40|5929.4|5926.6|5929.4|5926.6|5929.8|5927|5929.4|5926.6|4
1612513070000|2021-02-05 08:17:50|5929.3|5926.5|5928.4|5925.6|5929.4|5926.6|5928.4|5925.6|9
1612513080000|2021-02-05 08:18:00|5928.8|5926|5930.3|5927.5|5930.3|5927.5|5928.4|5925.6|10
1612513090000|2021-02-05 08:18:10|5929.4|5926.6|5929.3|5926.5|5929.8|5927|5928.4|5925.6|24
1612513100000|2021-02-05 08:18:20|5929.6|5926.8|5930.8|5928|5930.8|5928|5929.6|5926.8|87
1612513110000|2021-02-05 08:18:30|5930.4|5927.6|5930.4|5927.6|5930.4|5927.6|5930.4|5927.6|30
1612513120000|2021-02-05 08:18:40|5930.3|5927.5|5932.3|5929.5|5932.3|5929.5|5930.3|5927.5|57
1612513130000|2021-02-05 08:18:50|5933.6|5929.6|5933.3|5930.5|5934.1|5931.3|5933.1|5929.6|82
1612513140000|2021-02-05 08:19:00|5933.6|5930.8|5932.3|5929.5|5934.3|5931.5|5932.3|5929.5|28
1612513150000|2021-02-05 08:19:10|5931.6|5928.8|5930.8|5928|5931.6|5928.8|5930.8|5928|11
1612513160000|2021-02-05 08:19:20|5931.3|5928.5|5929.3|5926.5|5931.3|5928.5|5929.3|5926.5|22
1612513170000|2021-02-05 08:19:30|5928.9|5926.1|5928.3|5925.5|5929.3|5926.5|5927.4|5924.6|23
1612513180000|2021-02-05 08:19:40|5928.1|5925.3|5927.4|5924.6|5928.1|5925.3|5926.8|5924|81
1612513190000|2021-02-05 08:19:50|5926.8|5924|5926.8|5924|5927.3|5924.5|5926.8|5924|9
1612513200000|2021-02-05 08:20:00|5927.1|5924.3|5927.8|5925|5928.3|5925.5|5926.8|5924|24
1612513210000|2021-02-05 08:20:10|5928.3|5925.5|5928.4|5925.6|5929.3|5926.5|5927.8|5925|12
1612513220000|2021-02-05 08:20:20|5929.1|5926.3|5928.6|5925.8|5929.1|5926.3|5928.3|5925.5|46
1612513230000|2021-02-05 08:20:30|5928.1|5925.3|5927.8|5925|5928.1|5925.3|5927.6|5924.8|4
1612513240000|2021-02-05 08:20:40|5928.1|5925.3|5928.3|5925.5|5929.1|5926.3|5928.1|5925.3|14
1612513250000|2021-02-05 08:20:50|5928.6|5925.8|5929.1|5926.3|5929.3|5926.5|5928.3|5925.5|41
1612513260000|2021-02-05 08:21:00|5928.4|5925.6|5929.1|5926.3|5929.1|5926.3|5927.3|5924.5|202
1612513270000|2021-02-05 08:21:10|5928.8|5926|5928.8|5926|5929.1|5926.3|5928.3|5925.5|60
1612513280000|2021-02-05 08:21:20|5929.1|5926.3|5930.1|5927.3|5930.1|5927.3|5928.3|5925.5|114
1612513290000|2021-02-05 08:21:30|5930.3|5927.5|5930.3|5927.5|5931.3|5928.5|5930.3|5927.5|86
1612513300000|2021-02-05 08:21:40|5931.1|5928.3|5930.8|5928|5931.1|5928.3|5930.3|5927.5|7
1612513310000|2021-02-05 08:21:50|5931.1|5928.3|5931.1|5928.3|5931.3|5928.5|5931.1|5928.3|115
1612513320000|2021-02-05 08:22:00|5931|5928.2|5932.3|5929.5|5932.3|5929.5|5930.1|5927.3|324
1612513330000|2021-02-05 08:22:10|5931.6|5928.8|5932.3|5929.5|5932.3|5929.5|5931.4|5928.6|95
1612513340000|2021-02-05 08:22:20|5931.9|5929.1|5932.3|5929.5|5932.3|5929.5|5931.9|5929.1|90
1612513350000|2021-02-05 08:22:30|5931.9|5929.1|5931.6|5928.8|5932.3|5929.5|5931.6|5928.8|1
1612513360000|2021-02-05 08:22:40|5931.4|5928.6|5928.9|5926.1|5931.4|5928.6|5928.9|5926.1|74
1612513370000|2021-02-05 08:22:50|5928.6|5925.8|5928.9|5926.1|5928.9|5926.1|5927.6|5924.8|65
1612513380000|2021-02-05 08:23:00|5928.8|5926|5928.5|5925.7|5931.1|5928.3|5927.3|5924.5|98
1612513390000|2021-02-05 08:23:10|5928.3|5925.5|5928.6|5925.8|5928.6|5925.8|5928.1|5925.3|2
1612513400000|2021-02-05 08:23:20|5928.8|5926|5929.6|5926.8|5930.1|5927.3|5928.6|5925.8|41
1612513410000|2021-02-05 08:23:30|5930|5927.2|5931|5928.2|5931.1|5928.3|5929.6|5926.8|18
1612513420000|2021-02-05 08:23:40|5931.1|5928.3|5930.1|5927.3|5932|5929.2|5929.1|5926.3|38
1612513430000|2021-02-05 08:23:50|5930.5|5927.7|5930.6|5927.8|5931|5928.2|5930.1|5927.3|7
1612513440000|2021-02-05 08:24:00|5930.3|5927.5|5932.1|5929.3|5932.1|5929.3|5930.3|5927.5|30
1612513450000|2021-02-05 08:24:10|5932|5929.2|5932.1|5929.3|5932.1|5929.3|5931.1|5928.3|2
1612513460000|2021-02-05 08:24:20|5931.8|5929|5931.1|5928.3|5931.8|5929|5931.1|5928.3|364
1612513470000|2021-02-05 08:24:30|5930.6|5927.8|5931.1|5928.3|5931.1|5928.3|5930.6|5927.8|38
1612513480000|2021-02-05 08:24:40|5931.3|5928.5|5931.1|5928.3|5931.6|5928.8|5931.1|5928.3|3
1612513490000|2021-02-05 08:24:50|5932.1|5929.3|5930.6|5927.8|5932.1|5929.3|5930.1|5927.3|528
1612513500000|2021-02-05 08:25:00|5930.8|5928|5929.6|5926.8|5930.8|5928|5929.3|5926.5|181
1612513510000|2021-02-05 08:25:10|5929.8|5927|5929.1|5926.3|5929.8|5927|5929.1|5926.3|135
1612513520000|2021-02-05 08:25:20|5929.3|5926.5|5929.3|5926.5|5929.6|5926.8|5929.3|5926.5|158
1612513530000|2021-02-05 08:25:30|5928.6|5925.8|5929.3|5926.5|5929.3|5926.5|5927.3|5924.5|180
1612513540000|2021-02-05 08:25:40|5929.4|5926.6|5929.3|5926.5|5929.4|5926.6|5929.3|5926.5|132
1612513550000|2021-02-05 08:25:50|5930.3|5927.5|5930.4|5927.6|5932.8|5930|5930.3|5927.5|195
1612513560000|2021-02-05 08:26:00|5930.8|5928|5930.9|5928.1|5931.3|5928.5|5930.4|5927.6|60
1612513570000|2021-02-05 08:26:10|5930.4|5927.6|5930.8|5928|5931.4|5928.6|5930.4|5927.6|87
1612513580000|2021-02-05 08:26:20|5930.4|5927.6|5930.4|5927.6|5930.4|5927.6|5930.3|5927.5|41
1612513590000|2021-02-05 08:26:30|5930.3|5927.5|5930.3|5927.5|5930.3|5927.5|5930.3|5927.5|10
1612513600000|2021-02-05 08:26:40|5929.3|5926.5|5929.4|5926.6|5929.8|5927|5929.3|5926.5|15
1612513610000|2021-02-05 08:26:50|5930.3|5927.5|5930.4|5927.6|5930.6|5927.8|5929.6|5926.8|147
1612513620000|2021-02-05 08:27:00|5930.3|5927.5|5929.6|5926.8|5930.4|5927.6|5929.6|5926.8|13
1612513630000|2021-02-05 08:27:10|5929.9|5927.1|5927.6|5924.8|5930.4|5927.6|5927.6|5924.8|124
1612513640000|2021-02-05 08:27:20|5927.3|5924.5|5929.4|5926.6|5929.4|5926.6|5927.3|5924.5|191
1612513650000|2021-02-05 08:27:30|5928.9|5926.1|5928.4|5925.6|5929.4|5926.6|5928.4|5925.6|197
1612513660000|2021-02-05 08:27:40|5928.9|5926.1|5928.4|5925.6|5929.4|5926.6|5928.4|5925.6|48
1612513670000|2021-02-05 08:27:50|5928.3|5925.5|5927.3|5924.5|5928.3|5925.5|5927.3|5924.5|170
1612513680000|2021-02-05 08:28:00|5927.4|5924.6|5927.4|5924.6|5927.6|5924.8|5927.4|5924.6|30
1612513690000|2021-02-05 08:28:10|5928.3|5925.5|5928.9|5926.1|5929.3|5926.5|5927.6|5924.8|168
1612513700000|2021-02-05 08:28:20|5928.6|5925.8|5929.3|5926.5|5930.3|5927.5|5928.3|5925.5|455
1612513710000|2021-02-05 08:28:30|5928.8|5926|5927.6|5924.8|5929.1|5926.3|5926.3|5923.5|340
1612513720000|2021-02-05 08:28:40|5928|5925.2|5927.3|5924.5|5929.1|5926.3|5926.4|5923.6|579
1612513730000|2021-02-05 08:28:50|5926.9|5924.1|5928.3|5925.5|5928.3|5925.5|5926.4|5923.6|68
1612513740000|2021-02-05 08:29:00|5927.9|5925.1|5929.3|5926.5|5929.3|5926.5|5927.3|5924.5|123
1612513750000|2021-02-05 08:29:10|5928.8|5926|5929.3|5926.5|5929.3|5926.5|5928.4|5925.6|73
1612513760000|2021-02-05 08:29:20|5928.4|5925.6|5929.4|5926.6|5929.4|5926.6|5928.4|5925.6|74
1612513770000|2021-02-05 08:29:30|5930.3|5927.5|5930.6|5927.8|5931|5928.2|5928.9|5926.1|129
1612513780000|2021-02-05 08:29:40|5930.3|5927.5|5930.3|5927.5|5931.3|5928.5|5930.3|5927.5|90
1612513790000|2021-02-05 08:29:50|5931.3|5928.5|5931.1|5928.3|5931.3|5928.5|5930.4|5927.6|230
1612513800000|2021-02-05 08:30:00|5931.3|5928.5|5930.4|5927.6|5931.3|5928.5|5930.3|5927.5|74
1612513810000|2021-02-05 08:30:10|5930.3|5927.5|5929.3|5926.5|5930.3|5927.5|5929.3|5926.5|236
1612513820000|2021-02-05 08:30:20|5929.4|5926.6|5930.3|5927.5|5930.3|5927.5|5929.3|5926.5|43
1612513830000|2021-02-05 08:30:30|5931.4|5928.6|5931.3|5928.5|5931.4|5928.6|5930.9|5928.1|80
1612513840000|2021-02-05 08:30:40|5931.9|5929.1|5932.6|5929.8|5932.6|5929.8|5931.9|5929.1|123
1612513850000|2021-02-05 08:30:50|5932.3|5929.5|5931.3|5928.5|5932.3|5929.5|5931.3|5928.5|70
1612513860000|2021-02-05 08:31:00|5931.4|5928.6|5933.4|5930.6|5934.3|5931.5|5931.4|5928.6|30
1612513870000|2021-02-05 08:31:10|5934.3|5931.5|5934.4|5931.6|5936.3|5933.5|5934.3|5931.5|111
1612513880000|2021-02-05 08:31:20|5934.3|5931.5|5932.3|5929.5|5934.3|5931.5|5932.3|5929.5|328
1612513890000|2021-02-05 08:31:30|5932.4|5929.6|5932.4|5929.6|5932.5|5929.7|5932|5929.2|32
1612513900000|2021-02-05 08:31:40|5932.5|5929.7|5932.5|5929.7|5933.5|5930.7|5932.5|5929.7|57
1612513910000|2021-02-05 08:31:50|||||||||10
1612513920000|2021-02-05 08:32:00|||||||||25
1612513930000|2021-02-05 08:32:10|5932.4|5929.6|5931.4|5928.6|5932.4|5929.6|5931.4|5928.6|82
1612513940000|2021-02-05 08:32:20|5931.5|5928.7|5932.3|5929.5|5932.3|5929.5|5931.5|5928.7|33
1612513950000|2021-02-05 08:32:30|5932.4|5929.6|5932.4|5929.6|5932.4|5929.6|5932.4|5929.6|0
1612513960000|2021-02-05 08:32:40|||||||||5
1612513980000|2021-02-05 08:33:00|5932.5|5929.7|5932.5|5929.7|5932.5|5929.7|5932.5|5929.7|13
1612513990000|2021-02-05 08:33:10|5932.4|5929.6|5932.4|5929.6|5932.4|5929.6|5932.4|5929.6|20
1612514000000|2021-02-05 08:33:20|5932.5|5929.7|5932.3|5929.5|5932.5|5929.7|5931.4|5928.6|120
1612514010000|2021-02-05 08:33:30|5932.2|5929.4|5932.2|5929.4|5932.2|5929.4|5932.2|5929.4|0
1612514020000|2021-02-05 08:33:40|5932.4|5929.6|5931.5|5928.7|5932.4|5929.6|5931.5|5928.7|47
1612514030000|2021-02-05 08:33:50|5931.9|5929.1|5932.4|5929.6|5932.4|5929.6|5931.9|5929.1|18
1612514040000|2021-02-05 08:34:00|5932.2|5929.4|5931.2|5928.4|5932.2|5929.4|5931.2|5928.4|46
1612514050000|2021-02-05 08:34:10|5929.5|5926.7|5929.7|5926.9|5929.7|5926.9|5929.4|5926.6|58
1612514060000|2021-02-05 08:34:20|5929.4|5926.6|5928.2|5925.4|5930.2|5927.4|5928.2|5925.4|84
1612514070000|2021-02-05 08:34:30|5928.4|5925.6|5927.4|5924.6|5928.4|5925.6|5927.4|5924.6|112
1612514080000|2021-02-05 08:34:40|5927.2|5924.4|5924.9|5922.1|5927.2|5924.4|5924.5|5921.7|442
1612514090000|2021-02-05 08:34:50|5925.2|5922.4|5924.4|5921.6|5925.4|5922.6|5923.9|5921.1|18
1612514100000|2021-02-05 08:35:00|5924.2|5921.4|5922.5|5919.7|5924.4|5921.6|5922.5|5919.7|125
1612514110000|2021-02-05 08:35:10|5922.4|5919.6|5924.4|5921.6|5924.4|5921.6|5922.4|5919.6|96
1612514120000|2021-02-05 08:35:20|5925.4|5922.6|5925.4|5922.6|5925.4|5922.6|5924.5|5921.7|13
1612514130000|2021-02-05 08:35:30|5926|5923.2|5927.2|5924.4|5927.4|5924.6|5925.5|5922.7|38
1612514140000|2021-02-05 08:35:40|5927.4|5924.6|5926.4|5923.6|5927.4|5924.6|5925.5|5922.7|18
1612514160000|2021-02-05 08:36:00|5926.2|5923.4|5927.4|5924.6|5927.4|5924.6|5926.2|5923.4|40
1612514170000|2021-02-05 08:36:10|5926.5|5923.7|5926.5|5923.7|5927.4|5924.6|5926.5|5923.7|209
1612514180000|2021-02-05 08:36:20|5926.9|5924.1|5927.4|5924.6|5927.4|5924.6|5926.5|5923.7|23
1612514190000|2021-02-05 08:36:30|5926.5|5923.7|5927.5|5924.7|5927.5|5924.7|5926.5|5923.7|28
1612514200000|2021-02-05 08:36:40|5927.4|5924.6|5928.2|5925.4|5928.2|5925.4|5927.4|5924.6|27
1612514210000|2021-02-05 08:36:50|5927.5|5924.7|5928.2|5925.4|5928.2|5925.4|5927.5|5924.7|18
1612514220000|2021-02-05 08:37:00|5927.9|5925.1|5928.9|5926.1|5929.4|5926.6|5927.9|5925.1|64
1612514230000|2021-02-05 08:37:10|5929.2|5926.4|5928.4|5925.6|5929.2|5926.4|5928.4|5925.6|7
1612514240000|2021-02-05 08:37:20|5928.5|5925.7|5928.5|5925.7|5928.5|5925.7|5928.5|5925.7|12
1612514250000|2021-02-05 08:37:30|5928.4|5925.6|5927.5|5924.7|5928.4|5925.6|5927.5|5924.7|7
1612514260000|2021-02-05 08:37:40|5927.4|5924.6|5927.5|5924.7|5928.4|5925.6|5927.4|5924.6|12
1612514270000|2021-02-05 08:37:50|5926.7|5923.9|5927.4|5924.6|5927.4|5924.6|5926.5|5923.7|12
1612514280000|2021-02-05 08:38:00|||||||||18
1612514290000|2021-02-05 08:38:10|5926.7|5923.9|5927.4|5924.6|5927.4|5924.6|5926.7|5923.9|120
1612514300000|2021-02-05 08:38:20|5927.2|5924.4|5926.5|5923.7|5927.2|5924.4|5926.5|5923.7|2
1612514310000|2021-02-05 08:38:30|5927.4|5924.6|5926.5|5923.7|5927.4|5924.6|5926.5|5923.7|30
1612514330000|2021-02-05 08:38:50|5926.4|5923.6|5926.5|5923.7|5927.5|5924.7|5926.2|5923.4|38
1612514340000|2021-02-05 08:39:00|5926.7|5923.9|5926.9|5924.1|5927.4|5924.6|5926.5|5923.7|7
1612514350000|2021-02-05 08:39:10|5927.2|5924.4|5926.4|5923.6|5927.4|5924.6|5926.4|5923.6|5
1612514360000|2021-02-05 08:39:20|5927.1|5924.3|5927|5924.2|5927.5|5924.7|5926.5|5923.7|19
1612514370000|2021-02-05 08:39:30|5926.5|5923.7|5926.9|5924.1|5927.2|5924.4|5926.4|5923.6|39
1612514380000|2021-02-05 08:39:40|5927.2|5924.4|5927.4|5924.6|5927.4|5924.6|5927.2|5924.4|0
1612514390000|2021-02-05 08:39:50|5927.5|5924.7|5929.4|5926.6|5930.2|5927.4|5927.5|5924.7|18
1612514400000|2021-02-05 08:40:00|5928.5|5925.7|5929.2|5926.4|5929.5|5926.7|5928.4|5925.6|43
1612514410000|2021-02-05 08:40:10|5929.4|5926.6|5932.5|5929.7|5932.5|5929.7|5929.4|5926.6|95
1612514420000|2021-02-05 08:40:20|5934.4|5931.6|5935.4|5932.6|5935.4|5932.6|5934|5931.2|100
1612514430000|2021-02-05 08:40:30|5935.2|5932.4|5937.5|5934.7|5938.4|5935.6|5935.2|5932.4|123
1612514440000|2021-02-05 08:40:40|5937.9|5935.1|5939.4|5936.6|5939.4|5936.6|5937.9|5935.1|74
1612514450000|2021-02-05 08:40:50|5939.9|5937.1|5939.4|5936.6|5941.2|5938.4|5939.4|5936.6|104
1612514460000|2021-02-05 08:41:00|5939.2|5936.4|5938.5|5935.7|5939.4|5936.6|5938.5|5935.7|17
1612514470000|2021-02-05 08:41:10|5938.4|5935.6|5937.5|5934.7|5939.2|5936.4|5937.5|5934.7|45
1612514480000|2021-02-05 08:41:20|5937.4|5934.6|5937.4|5934.6|5937.4|5934.6|5936.7|5933.9|33
1612514490000|2021-02-05 08:41:30|5937|5934.2|5937|5934.2|5937.4|5934.6|5936.5|5933.7|8
1612514500000|2021-02-05 08:41:40|5937.4|5934.6|5938.2|5935.4|5938.5|5935.7|5937|5934.2|16
1612514510000|2021-02-05 08:41:50|5938|5935.2|5937.5|5934.7|5938.4|5935.6|5937.2|5934.4|19
1612514520000|2021-02-05 08:42:00|5937.4|5934.6|5936.5|5933.7|5937.4|5934.6|5936.5|5933.7|26
1612514530000|2021-02-05 08:42:10|5937.2|5934.4|5937.4|5934.6|5937.4|5934.6|5936.9|5934.1|11
1612514540000|2021-02-05 08:42:20|5937.2|5934.4|5936.9|5934.1|5937.2|5934.4|5936.5|5933.7|6
1612514550000|2021-02-05 08:42:30|5936.5|5933.7|5936.9|5934.1|5936.9|5934.1|5936.5|5933.7|1
1612514560000|2021-02-05 08:42:40|5937.2|5934.4|5937.2|5934.4|5937.2|5934.4|5937.2|5934.4|0
1612514570000|2021-02-05 08:42:50|5936.9|5934.1|5936.4|5933.6|5937.2|5934.4|5936.4|5933.6|4
1612514580000|2021-02-05 08:43:00|5936.2|5933.4|5936.2|5933.4|5936.2|5933.4|5936.2|5933.4|7
1612514590000|2021-02-05 08:43:10|5936.4|5933.6|5936.4|5933.6|5936.4|5933.6|5936.4|5933.6|0
1612514600000|2021-02-05 08:43:20|5937.2|5934.4|5939.2|5936.4|5939.2|5936.4|5937.2|5934.4|25
1612514610000|2021-02-05 08:43:30|5939.5|5936.7|5938.2|5935.4|5939.5|5936.7|5938.2|5935.4|14
1612514620000|2021-02-05 08:43:40|5937.4|5934.6|5938.2|5935.4|5938.4|5935.6|5937.4|5934.6|68
1612514630000|2021-02-05 08:43:50|5938.4|5935.6|5937.2|5934.4|5938.4|5935.6|5936.9|5934.1|7
1612514640000|2021-02-05 08:44:00|5936.9|5934.1|5937.2|5934.4|5937.4|5934.6|5936.9|5934.1|11
1612514650000|2021-02-05 08:44:10|5936.9|5934.1|5937.9|5935.1|5938.4|5935.6|5936.9|5934.1|63
1612514660000|2021-02-05 08:44:20|5938.2|5935.4|5937.9|5935.1|5939.2|5936.4|5937.7|5934.9|74
1612514670000|2021-02-05 08:44:30|5938.4|5935.6|5938.4|5935.6|5938.4|5935.6|5937.9|5935.1|49
1612514680000|2021-02-05 08:44:40|5938.5|5935.7|5939.5|5936.7|5939.9|5937.1|5938.5|5935.7|16
1612514690000|2021-02-05 08:44:50|5939.4|5936.6|5938.5|5935.7|5939.4|5936.6|5938.5|5935.7|25
1612514700000|2021-02-05 08:45:00|5938.2|5935.4|5939.9|5937.1|5940.2|5937.4|5938.2|5935.4|33
1612514710000|2021-02-05 08:45:10|5939.5|5936.7|5940.2|5937.4|5940.5|5937.7|5939.5|5936.7|80
1612514720000|2021-02-05 08:45:20|5939.9|5937.1|5939.5|5936.7|5940.4|5937.6|5939.5|5936.7|13
1612514730000|2021-02-05 08:45:30|||||||||2
1612514750000|2021-02-05 08:45:50|5940.2|5937.4|5940.2|5937.4|5940.2|5937.4|5940.2|5937.4|10
1612514760000|2021-02-05 08:46:00|5940.9|5938.1|5943.2|5940.4|5943.5|5940.7|5940.9|5938.1|96
1612514770000|2021-02-05 08:46:10|5943.4|5940.6|5944.4|5941.6|5944.9|5942.1|5943.2|5940.4|51
1612514780000|2021-02-05 08:46:20|5944.2|5941.4|5944.2|5941.4|5944.4|5941.6|5943.5|5940.7|36
1612514790000|2021-02-05 08:46:30|5943.9|5941.1|5944.5|5941.7|5945.4|5942.6|5943.9|5941.1|48
1612514800000|2021-02-05 08:46:40|5944.4|5941.6|5943.9|5941.1|5944.7|5941.9|5943.9|5941.1|35
1612514810000|2021-02-05 08:46:50|5944.2|5941.4|5945.2|5942.4|5945.2|5942.4|5943.9|5941.1|25
1612514820000|2021-02-05 08:47:00|5944.9|5942.1|5943.5|5940.7|5945.4|5942.6|5943.4|5940.6|22
1612514830000|2021-02-05 08:47:10|5944.2|5941.4|5943.9|5941.1|5944.2|5941.4|5943.7|5940.9|9
1612514840000|2021-02-05 08:47:20|5944.2|5941.4|5941.5|5938.7|5944.2|5941.4|5941.5|5938.7|12
1612514850000|2021-02-05 08:47:30|5941.2|5938.4|5941.4|5938.6|5941.9|5939.1|5940.9|5938.1|7
1612514860000|2021-02-05 08:47:40|5941.2|5938.4|5941.2|5938.4|5941.2|5938.4|5940.5|5937.7|39
1612514870000|2021-02-05 08:47:50|5941.4|5938.6|5941.4|5938.6|5941.4|5938.6|5941.4|5938.6|51
1612514880000|2021-02-05 08:48:00|5941.2|5938.4|5941.4|5938.6|5941.4|5938.6|5940.9|5938.1|4
1612514890000|2021-02-05 08:48:10|5941.2|5938.4|5941.9|5939.1|5942.2|5939.4|5940.5|5937.7|24
1612514900000|2021-02-05 08:48:20|5942.2|5939.4|5941.9|5939.1|5942.2|5939.4|5941.9|5939.1|7
1612514910000|2021-02-05 08:48:30|5941.5|5938.7|5940.4|5937.6|5941.5|5938.7|5940.4|5937.6|14
1612514920000|2021-02-05 08:48:40|5940.9|5938.1|5938.5|5935.7|5941.2|5938.4|5938.5|5935.7|135
1612514930000|2021-02-05 08:48:50|5938.2|5935.4|5938.4|5935.6|5938.4|5935.6|5938.2|5935.4|22
1612514940000|2021-02-05 08:49:00|5938.2|5935.4|5940.4|5937.6|5940.4|5937.6|5938.2|5935.4|77
1612514950000|2021-02-05 08:49:10|5940|5937.2|5939.4|5936.6|5940.4|5937.6|5939.4|5936.6|3
1612514960000|2021-02-05 08:49:20|5939.7|5936.9|5939.5|5936.7|5939.9|5937.1|5939.4|5936.6|17
1612514970000|2021-02-05 08:49:30|5939.4|5936.6|5939.9|5937.1|5939.9|5937.1|5939.4|5936.6|1
1612514980000|2021-02-05 08:49:40|5939.4|5936.6|5940.2|5937.4|5940.4|5937.6|5939.4|5936.6|16
1612514990000|2021-02-05 08:49:50|5940.4|5937.6|5940.4|5937.6|5940.4|5937.6|5940.4|5937.6|1
1612515000000|2021-02-05 08:50:00|5940|5937.2|5940.5|5937.7|5940.5|5937.7|5939.9|5937.1|9
1612515010000|2021-02-05 08:50:10|5940.4|5937.6|5941.9|5939.1|5941.9|5939.1|5940.4|5937.6|19
1612515020000|2021-02-05 08:50:20|5941.5|5938.7|5940.2|5937.4|5941.5|5938.7|5939.9|5937.1|15
1612515040000|2021-02-05 08:50:40|5939.9|5937.1|5939.4|5936.6|5939.9|5937.1|5939.4|5936.6|12
1612515050000|2021-02-05 08:50:50|5939.2|5936.4|5939.9|5937.1|5940.2|5937.4|5939.2|5936.4|53
1612515060000|2021-02-05 08:51:00|5940.2|5937.4|5940.4|5937.6|5940.4|5937.6|5940.2|5937.4|10
1612515070000|2021-02-05 08:51:10|5940.2|5937.4|5940.4|5937.6|5940.4|5937.6|5940.2|5937.4|2
1612515080000|2021-02-05 08:51:20|5940.2|5937.4|5940.2|5937.4|5940.2|5937.4|5940.2|5937.4|4
1612515090000|2021-02-05 08:51:30|5940.4|5937.6|5941.2|5938.4|5941.2|5938.4|5940.4|5937.6|40
1612515100000|2021-02-05 08:51:40|5940.4|5937.6|5940.7|5937.9|5940.7|5937.9|5940.4|5937.6|34
1612515110000|2021-02-05 08:51:50|5940.9|5938.1|5941.4|5938.6|5941.4|5938.6|5940.9|5938.1|53
1612515120000|2021-02-05 08:52:00|||||||||2
1612515130000|2021-02-05 08:52:10|5942.4|5939.6|5945.2|5942.4|5945.7|5942.9|5942.4|5939.6|72
1612515140000|2021-02-05 08:52:20|5944.9|5942.1|5944.2|5941.4|5944.9|5942.1|5944.2|5941.4|5
1612515150000|2021-02-05 08:52:30|5944.4|5941.6|5944.2|5941.4|5944.9|5942.1|5943.7|5940.9|18
1612515160000|2021-02-05 08:52:40|5943.5|5940.7|5943.4|5940.6|5943.5|5940.7|5943.4|5940.6|69
1612515170000|2021-02-05 08:52:50|5943.7|5940.9|5942.9|5940.1|5943.7|5940.9|5942.4|5939.6|8
1612515180000|2021-02-05 08:53:00|5942.7|5939.9|5942.2|5939.4|5942.9|5940.1|5941.5|5938.7|10
1612515190000|2021-02-05 08:53:10|5941.9|5939.1|5942.4|5939.6|5942.4|5939.6|5941.4|5938.6|62
1612515200000|2021-02-05 08:53:20|5942.2|5939.4|5942.2|5939.4|5942.2|5939.4|5942.2|5939.4|15
1612515210000|2021-02-05 08:53:30|5942.4|5939.6|5941.9|5939.1|5942.5|5939.7|5941.5|5938.7|123
1612515220000|2021-02-05 08:53:40|5941.5|5938.7|5941.9|5939.1|5941.9|5939.1|5941.2|5938.4|14
1612515230000|2021-02-05 08:53:50|5942.2|5939.4|5941.7|5938.9|5942.4|5939.6|5941.4|5938.6|15
1612515240000|2021-02-05 08:54:00|5941.9|5939.1|5942.2|5939.4|5942.2|5939.4|5941.9|5939.1|1
1612515260000|2021-02-05 08:54:20|5941.5|5938.7|5941.9|5939.1|5942.2|5939.4|5941.4|5938.6|17
1612515270000|2021-02-05 08:54:30|5941.7|5938.9|5942.4|5939.6|5942.5|5939.7|5941.4|5938.6|31
1612515280000|2021-02-05 08:54:40|5942.5|5939.7|5942.4|5939.6|5942.5|5939.7|5942.4|5939.6|50
1612515290000|2021-02-05 08:54:50|5942.5|5939.7|5941.9|5939.1|5942.5|5939.7|5941.9|5939.1|42
1612515300000|2021-02-05 08:55:00|5941.4|5938.6|5940.9|5938.1|5941.9|5939.1|5940.4|5937.6|50
1612515310000|2021-02-05 08:55:10|5941.2|5938.4|5941.7|5938.9|5942.2|5939.4|5940.9|5938.1|49
1612515320000|2021-02-05 08:55:20|5942.1|5939.3|5941.2|5938.4|5942.2|5939.4|5941.2|5938.4|16
1612515330000|2021-02-05 08:55:30|5941.4|5938.6|5941.5|5938.7|5941.9|5939.1|5941.4|5938.6|40
1612515340000|2021-02-05 08:55:40|5941.4|5938.6|5941.5|5938.7|5941.5|5938.7|5941.4|5938.6|2
1612515350000|2021-02-05 08:55:50|5941.9|5939.1|5942.5|5939.7|5942.5|5939.7|5941.9|5939.1|27
1612515360000|2021-02-05 08:56:00|5942.2|5939.4|5941.5|5938.7|5942.2|5939.4|5941.4|5938.6|3
1612515370000|2021-02-05 08:56:10|5941.9|5939.1|5942.2|5939.4|5942.2|5939.4|5941.9|5939.1|2
1612515380000|2021-02-05 08:56:20|5941.9|5939.1|5942.5|5939.7|5942.5|5939.7|5941.9|5939.1|32
1612515390000|2021-02-05 08:56:30|||||||||15
1612515400000|2021-02-05 08:56:40|||||||||9
1612515410000|2021-02-05 08:56:50|5942.2|5939.4|5941.9|5939.1|5942.2|5939.4|5941.9|5939.1|10
1612515420000|2021-02-05 08:57:00|5942.2|5939.4|5942.2|5939.4|5942.2|5939.4|5941.9|5939.1|3
1612515430000|2021-02-05 08:57:10|5941.9|5939.1|5941.9|5939.1|5942.5|5939.7|5941.5|5938.7|39
1612515440000|2021-02-05 08:57:20|5942.4|5939.6|5946.2|5943.4|5946.2|5943.4|5941.9|5939.1|216
1612515450000|2021-02-05 08:57:30|||||||||3
1612515460000|2021-02-05 08:57:40|5945.9|5943.1|5943.7|5940.9|5948.5|5943.1|5943.2|5938.5|239
1612515470000|2021-02-05 08:57:50|5944.2|5941.4|5943.9|5941.1|5944.4|5941.6|5943.4|5940.6|12
1612515480000|2021-02-05 08:58:00|5943.7|5940.9|5943.2|5940.4|5943.7|5940.9|5943.2|5940.4|12
1612515490000|2021-02-05 08:58:10|5944.1|5941.3|5944.9|5942.1|5944.9|5942.1|5944.1|5941.3|7
1612515500000|2021-02-05 08:58:20|5945.2|5942.4|5944.7|5941.9|5945.2|5942.4|5944.4|5941.6|35
1612515510000|2021-02-05 08:58:30|5945.1|5942.3|5944.4|5941.6|5945.1|5942.3|5944.4|5941.6|3
1612515520000|2021-02-05 08:58:40|||||||||8
1612515530000|2021-02-05 08:58:50|5944.7|5941.9|5944.4|5941.6|5945.2|5942.4|5944.4|5941.6|58
1612515540000|2021-02-05 08:59:00|5944.2|5941.4|5944.4|5941.6|5945.2|5942.4|5944.2|5941.4|8
1612515550000|2021-02-05 08:59:10|5944.2|5941.4|5943.4|5940.6|5944.2|5941.4|5943.2|5940.4|50
1612515560000|2021-02-05 08:59:20|5943.2|5940.4|5943.2|5940.4|5943.2|5940.4|5943.2|5940.4|2
1612515570000|2021-02-05 08:59:30|5943.4|5940.6|5943.4|5940.6|5943.4|5940.6|5943.4|5940.6|1
1612515580000|2021-02-05 08:59:40|5944.2|5941.4|5944.2|5941.4|5944.7|5941.9|5944.2|5941.4|36
1612515590000|2021-02-05 08:59:50|5944.4|5941.6|5944.2|5941.4|5944.4|5941.6|5943.9|5941.1|15
1612515600000|2021-02-05 09:00:00|5944.4|5941.6|5943.2|5940.4|5944.4|5941.6|5942.4|5939.6|126
1612515610000|2021-02-05 09:00:10|5943.5|5940.7|5944.2|5941.4|5944.2|5941.4|5943.2|5940.4|60
1612515620000|2021-02-05 09:00:20|5943.5|5940.7|5943.4|5940.6|5943.7|5940.9|5943.4|5940.6|5
1612515630000|2021-02-05 09:00:30|5943.2|5940.4|5943.4|5940.6|5943.4|5940.6|5943.2|5940.4|6
1612515640000|2021-02-05 09:00:40|5943.5|5940.7|5945.4|5942.6|5946.2|5943.4|5943.5|5940.7|44
1612515650000|2021-02-05 09:00:50|5945.7|5942.9|5946.2|5943.4|5946.2|5943.4|5945.4|5942.6|8
1612515660000|2021-02-05 09:01:00|5945.5|5942.7|5945.7|5942.9|5945.9|5943.1|5945.4|5942.6|29
1612515670000|2021-02-05 09:01:10|5946.2|5943.4|5948.2|5945.4|5948.2|5945.4|5946.2|5943.4|258
1612515680000|2021-02-05 09:01:20|5947.9|5945.1|5947.2|5944.4|5947.9|5945.1|5947.2|5944.4|49
1612515690000|2021-02-05 09:01:30|5946.4|5943.6|5946.2|5943.4|5947.2|5944.4|5945.4|5942.6|97
1612515700000|2021-02-05 09:01:40|5945.9|5943.1|5945.5|5942.7|5946.2|5943.4|5945.4|5942.6|9
1612515710000|2021-02-05 09:01:50|5945.4|5942.6|5945.4|5942.6|5945.4|5942.6|5945.4|5942.6|14
1612515720000|2021-02-05 09:02:00|5945.5|5942.7|5947.2|5944.4|5947.2|5944.4|5945.5|5942.7|16
1612515730000|2021-02-05 09:02:10|5947.7|5944.9|5947.9|5945.1|5948.2|5945.4|5947.7|5944.9|90
1612515740000|2021-02-05 09:02:20|5947.7|5944.9|5947.5|5944.7|5948.2|5945.4|5947.5|5944.7|32
1612515750000|2021-02-05 09:02:30|5947.7|5944.9|5948.2|5945.4|5948.2|5945.4|5947.4|5944.6|12
1612515760000|2021-02-05 09:02:40|5947.5|5944.7|5946.4|5943.6|5947.5|5944.7|5946.4|5943.6|22
1612515770000|2021-02-05 09:02:50|5946.2|5943.4|5945.9|5943.1|5946.2|5943.4|5945.9|5943.1|1
1612515780000|2021-02-05 09:03:00|5946.2|5943.4|5946.4|5943.6|5946.4|5943.6|5945.4|5942.6|412
1612515790000|2021-02-05 09:03:10|5946.2|5943.4|5945.4|5942.6|5946.2|5943.4|5945.4|5942.6|9
1612515800000|2021-02-05 09:03:20|5946.1|5943.3|5946.4|5943.6|5946.4|5943.6|5946.1|5943.3|7
1612515810000|2021-02-05 09:03:30|5947.2|5944.4|5944.4|5941.6|5947.2|5944.4|5944.4|5941.6|41
1612515820000|2021-02-05 09:03:40|5944.7|5941.9|5945.2|5942.4|5945.2|5942.4|5944.4|5941.6|30
1612515830000|2021-02-05 09:03:50|5945.7|5942.9|5945.2|5942.4|5945.7|5942.9|5944.9|5942.1|4
1612515840000|2021-02-05 09:04:00|5945.4|5942.6|5945.7|5942.9|5945.7|5942.9|5945.2|5942.4|32
1612515850000|2021-02-05 09:04:10|5945.9|5943.1|5945.7|5942.9|5946.2|5943.4|5945.7|5942.9|26
1612515860000|2021-02-05 09:04:20|||||||||2
1612515870000|2021-02-05 09:04:30|5946.2|5943.4|5945.9|5943.1|5946.2|5943.4|5945.9|5943.1|5
1612515880000|2021-02-05 09:04:40|5946.1|5943.3|5946.2|5943.4|5946.2|5943.4|5945.4|5942.6|17
1612515890000|2021-02-05 09:04:50|5945.9|5943.1|5944.4|5941.6|5945.9|5943.1|5944.4|5941.6|56
1612515900000|2021-02-05 09:05:00|5944.7|5941.9|5944.4|5941.6|5945.2|5942.4|5944.4|5941.6|4
1612515910000|2021-02-05 09:05:10|5944.7|5941.9|5944.4|5941.6|5944.7|5941.9|5944.4|5941.6|2
1612515930000|2021-02-05 09:05:30|5944.2|5941.4|5944.2|5941.4|5944.2|5941.4|5944.2|5941.4|0
1612515950000|2021-02-05 09:05:50|5944.4|5941.6|5944.4|5941.6|5944.4|5941.6|5944.4|5941.6|1
1612515960000|2021-02-05 09:06:00|5944.2|5941.4|5945.4|5942.6|5945.7|5942.9|5944.2|5941.4|15
1612515970000|2021-02-05 09:06:10|5945.7|5942.9|5946.4|5943.6|5946.4|5943.6|5945.7|5942.9|2
1612515980000|2021-02-05 09:06:20|5946.2|5943.4|5944.7|5941.9|5946.2|5943.4|5944.7|5941.9|32
1612516000000|2021-02-05 09:06:40|5944.9|5942.1|5945.2|5942.4|5945.2|5942.4|5944.9|5942.1|0
1612516010000|2021-02-05 09:06:50|5944.9|5942.1|5944.5|5941.7|5945.2|5942.4|5944.5|5941.7|2
1612516020000|2021-02-05 09:07:00|5944.2|5941.4|5944.9|5942.1|5945.2|5942.4|5944.2|5941.4|5
1612516030000|2021-02-05 09:07:10|5944.4|5941.6|5944.4|5941.6|5944.4|5941.6|5944.4|5941.6|0
1612516050000|2021-02-05 09:07:30|5945.2|5942.4|5945.2|5942.4|5945.2|5942.4|5945.2|5942.4|3
1612516060000|2021-02-05 09:07:40|5944.9|5942.1|5944.9|5942.1|5945.2|5942.4|5944.9|5942.1|2
1612516070000|2021-02-05 09:07:50|5944.4|5941.6|5945.2|5942.4|5945.2|5942.4|5944.4|5941.6|9
1612516080000|2021-02-05 09:08:00|5945.4|5942.6|5946.2|5943.4|5946.2|5943.4|5945.4|5942.6|23
1612516090000|2021-02-05 09:08:10|5945.7|5942.9|5947.6|5944.8|5947.6|5944.8|5945.7|5942.9|53
1612516100000|2021-02-05 09:08:20|5947.7|5944.9|5946.7|5943.9|5947.7|5944.9|5945.9|5943.1|129
1612516110000|2021-02-05 09:08:30|5947.1|5944.3|5947.7|5944.9|5947.7|5944.9|5947.1|5944.3|2
1612516120000|2021-02-05 09:08:40|5947.4|5944.6|5948.1|5945.3|5948.2|5945.4|5947.2|5944.4|0
1612516130000|2021-02-05 09:08:50|5948.2|5945.4|5948.2|5945.4|5948.2|5945.4|5948.2|5945.4|1
1612516140000|2021-02-05 09:09:00|5949.2|5946.4|5948.4|5945.6|5949.2|5946.4|5948.4|5945.6|82
1612516150000|2021-02-05 09:09:10|5948.7|5945.9|5948.2|5945.4|5948.7|5945.9|5948.2|5945.4|3
1612516160000|2021-02-05 09:09:20|5948.7|5945.9|5948.7|5945.9|5948.7|5945.9|5948.7|5945.9|24
1612516170000|2021-02-05 09:09:30|5948.4|5945.6|5948.4|5945.6|5948.4|5945.6|5948.4|5945.6|0
1612516180000|2021-02-05 09:09:40|5948.2|5945.4|5949.2|5946.4|5949.2|5946.4|5948.2|5945.4|39
1612516190000|2021-02-05 09:09:50|||||||||3
1612516200000|2021-02-05 09:10:00|5948.4|5945.6|5949.2|5946.4|5949.2|5946.4|5948.2|5945.4|70
1612516210000|2021-02-05 09:10:10|||||||||7
1612516220000|2021-02-05 09:10:20|||||||||2
1612516230000|2021-02-05 09:10:30|||||||||13
1612516240000|2021-02-05 09:10:40|||||||||7
1612516250000|2021-02-05 09:10:50|5949.7|5946.9|5956.2|5953.4|5956.7|5953.9|5949.4|5946.6|226
1612516260000|2021-02-05 09:11:00|5956.4|5953.6|5958.5|5955.7|5959.2|5956.4|5956.4|5953.6|553
1612516270000|2021-02-05 09:11:10|5958.7|5955.9|5958.9|5956.1|5959.2|5956.4|5958.2|5955.4|105
1612516280000|2021-02-05 09:11:20|5958.7|5955.9|5956.5|5953.7|5959.2|5956.4|5955.4|5952.6|1033
1612516290000|2021-02-05 09:11:30|5956.4|5953.6|5954.4|5951.6|5956.4|5953.6|5954.2|5951.4|49
1612516300000|2021-02-05 09:11:40|5954.7|5951.9|5955.4|5952.6|5956.2|5953.4|5954.7|5951.9|33
1612516310000|2021-02-05 09:11:50|5955.2|5952.4|5955.7|5952.9|5955.7|5952.9|5954.4|5951.6|16
1612516320000|2021-02-05 09:12:00|5955.4|5952.6|5954.5|5951.7|5955.4|5952.6|5954.5|5951.7|12
1612516330000|2021-02-05 09:12:10|5954.4|5951.6|5955.5|5952.7|5956.2|5953.4|5954.4|5951.6|25
1612516340000|2021-02-05 09:12:20|5955.4|5952.6|5956.2|5953.4|5956.2|5953.4|5955.4|5952.6|13
1612516350000|2021-02-05 09:12:30|5956.9|5954.1|5956.7|5953.9|5957.4|5954.6|5956.5|5953.7|17
1612516360000|2021-02-05 09:12:40|5956.2|5953.4|5955.4|5952.6|5956.2|5953.4|5955.4|5952.6|11
1612516370000|2021-02-05 09:12:50|5954.5|5951.7|5954.4|5951.6|5954.5|5951.7|5954.2|5951.4|148
1612516380000|2021-02-05 09:13:00|5954.7|5951.9|5953.7|5950.9|5955.2|5952.4|5953.4|5950.6|34
1612516390000|2021-02-05 09:13:10|5953.4|5950.6|5952.4|5949.6|5953.4|5950.6|5952.2|5949.4|17
1612516400000|2021-02-05 09:13:20|5953.1|5950.3|5954.2|5951.4|5954.2|5951.4|5951.5|5948.7|147
1612516410000|2021-02-05 09:13:30|5953.9|5951.1|5953.4|5950.6|5953.9|5951.1|5953.4|5950.6|14
1612516420000|2021-02-05 09:13:40|5953.2|5950.4|5954.7|5951.9|5955.4|5952.6|5953.2|5950.4|54
1612516430000|2021-02-05 09:13:50|5954.2|5951.4|5956.2|5953.4|5956.2|5953.4|5954.2|5951.4|36
1612516440000|2021-02-05 09:14:00|5955.9|5953.1|5955.9|5953.1|5956.4|5953.6|5955.4|5952.6|81
1612516450000|2021-02-05 09:14:10|5956.2|5953.4|5957.4|5954.6|5957.4|5954.6|5955.9|5953.1|64
1612516460000|2021-02-05 09:14:20|5958.2|5955.4|5958.2|5955.4|5958.2|5955.4|5958.2|5955.4|1
1612516470000|2021-02-05 09:14:30|5957.4|5954.6|5957.4|5954.6|5957.4|5954.6|5957.4|5954.6|3
1612516480000|2021-02-05 09:14:40|5957.2|5954.4|5957.2|5954.4|5957.2|5954.4|5956.2|5953.4|21
1612516490000|2021-02-05 09:14:50|5957.4|5954.6|5958.2|5955.4|5958.2|5955.4|5957.4|5954.6|37
1612516500000|2021-02-05 09:15:00|5957.4|5954.6|5957.2|5954.4|5957.4|5954.6|5956.5|5953.7|54
1612516510000|2021-02-05 09:15:10|5957.9|5955.1|5959.4|5956.6|5959.4|5956.6|5957.4|5954.6|78
1612516520000|2021-02-05 09:15:20|5959.2|5956.4|5958.5|5955.7|5959.4|5956.6|5958.5|5955.7|83
1612516530000|2021-02-05 09:15:30|5958.4|5955.6|5958.7|5955.9|5959.2|5956.4|5958.4|5955.6|27
1612516540000|2021-02-05 09:15:40|5959.1|5956.3|5959.2|5956.4|5959.2|5956.4|5959.1|5956.3|35
1612516550000|2021-02-05 09:15:50|5959.4|5956.6|5960.7|5957.9|5961.2|5958.4|5959.4|5956.6|28
1612516560000|2021-02-05 09:16:00|5960.4|5957.6|5960.9|5958.1|5961.2|5958.4|5960.4|5957.6|21
1612516570000|2021-02-05 09:16:10|5961.2|5958.4|5961.4|5958.6|5961.4|5958.6|5961.2|5958.4|49
1612516580000|2021-02-05 09:16:20|5961.5|5958.7|5964.9|5962.1|5966.2|5963.4|5961.5|5958.7|1275
1612516590000|2021-02-05 09:16:30|5964.7|5961.9|5964.2|5961.4|5965.4|5962.6|5964.2|5961.4|49
1612516600000|2021-02-05 09:16:40|5963.5|5960.7|5965.2|5962.4|5965.2|5962.4|5963.4|5960.6|93
1612516610000|2021-02-05 09:16:50|5964.4|5961.6|5965.1|5962.3|5965.2|5962.4|5964.2|5961.4|40
1612516620000|2021-02-05 09:17:00|5965.2|5962.4|5966.9|5964.1|5967.2|5964.4|5964.2|5961.4|72
1612516630000|2021-02-05 09:17:10|5967.1|5964.3|5967.2|5964.4|5967.2|5964.4|5965.7|5962.9|288
1612516640000|2021-02-05 09:17:20|5966.7|5963.9|5967.1|5964.3|5967.2|5964.4|5966.4|5963.6|30
1612516650000|2021-02-05 09:17:30|5967.2|5964.4|5967.2|5964.4|5967.2|5964.4|5966.7|5963.9|5
1612516660000|2021-02-05 09:17:40|||||||||5
1612516670000|2021-02-05 09:17:50|5967.4|5964.6|5967.2|5964.4|5967.4|5964.6|5967.2|5964.4|186
1612516680000|2021-02-05 09:18:00|5966.7|5963.9|5966.7|5963.9|5967.2|5964.4|5966.4|5963.6|24
1612516690000|2021-02-05 09:18:10|||||||||1
1612516700000|2021-02-05 09:18:20|5966.9|5964.1|5967.2|5964.4|5967.4|5964.6|5966.9|5964.1|34
1612516710000|2021-02-05 09:18:30|||||||||67
1612516720000|2021-02-05 09:18:40|5966.9|5964.1|5965.7|5962.9|5966.9|5964.1|5965.4|5962.6|136
1612516730000|2021-02-05 09:18:50|5965.2|5962.4|5964.7|5961.9|5965.7|5962.9|5964|5961.2|215
1612516740000|2021-02-05 09:19:00|5963.4|5960.6|5961.4|5958.6|5963.4|5960.6|5961.4|5958.6|76
1612516750000|2021-02-05 09:19:10|5961.9|5959.1|5957.2|5954.4|5961.9|5959.1|5957.2|5954.4|208
1612516760000|2021-02-05 09:19:20|5956.5|5953.7|5957.4|5954.6|5957.4|5954.6|5956.5|5953.7|11
1612516770000|2021-02-05 09:19:30|5957.2|5954.4|5956.4|5953.6|5957.2|5954.4|5956.2|5953.4|114
1612516780000|2021-02-05 09:19:40|5956.2|5953.4|5956.2|5953.4|5956.2|5953.4|5956.2|5953.4|5
1612516790000|2021-02-05 09:19:50|5955.5|5952.7|5952.9|5950.1|5955.5|5952.7|5952.7|5949.9|179
1612516800000|2021-02-05 09:20:00|5953.4|5950.6|5951.5|5948.7|5953.4|5950.6|5951.5|5948.7|62
1612516810000|2021-02-05 09:20:10|5951.4|5948.6|5952|5949.2|5952.4|5949.6|5951.4|5948.6|68
1612516820000|2021-02-05 09:20:20|5951.5|5948.7|5952.4|5949.6|5952.4|5949.6|5951.5|5948.7|25
1612516830000|2021-02-05 09:20:30|5953.2|5950.4|5955.2|5952.4|5955.2|5952.4|5953.2|5950.4|54
1612516840000|2021-02-05 09:20:40|5954.9|5952.1|5955.4|5952.6|5955.9|5953.1|5954.5|5951.7|5
1612516850000|2021-02-05 09:20:50|5955.9|5953.1|5954.4|5951.6|5955.9|5953.1|5954.4|5951.6|81
1612516860000|2021-02-05 09:21:00|5954.7|5951.9|5954.2|5951.4|5954.7|5951.9|5953.5|5950.7|22
1612516870000|2021-02-05 09:21:10|5953.9|5951.1|5952.5|5949.7|5954.4|5951.6|5952.5|5949.7|152
1612516880000|2021-02-05 09:21:20|5952.4|5949.6|5953|5950.2|5953.2|5950.4|5952.4|5949.6|18
1612516890000|2021-02-05 09:21:30|5952.7|5949.9|5952.5|5949.7|5952.9|5950.1|5952.5|5949.7|11
1612516900000|2021-02-05 09:21:40|5953.2|5950.4|5953.5|5950.7|5953.6|5950.8|5953.2|5950.4|16
1612516910000|2021-02-05 09:21:50|5953.4|5950.6|5953.9|5951.1|5954.4|5951.6|5953.4|5950.6|32
1612516920000|2021-02-05 09:22:00|5954.4|5951.6|5953.5|5950.7|5954.4|5951.6|5953.5|5950.7|17
1612516930000|2021-02-05 09:22:10|5953.2|5950.4|5952.5|5949.7|5953.2|5950.4|5952.5|5949.7|122
1612516940000|2021-02-05 09:22:20|5952.9|5950.1|5952.5|5949.7|5952.9|5950.1|5952.5|5949.7|7
1612516950000|2021-02-05 09:22:30|5952.9|5950.1|5952.5|5949.7|5952.9|5950.1|5952.5|5949.7|28
1612516960000|2021-02-05 09:22:40|5952.4|5949.6|5951.5|5948.7|5952.4|5949.6|5951.5|5948.7|3
1612516970000|2021-02-05 09:22:50|||||||||5
1612516980000|2021-02-05 09:23:00|5952.2|5949.4|5952.4|5949.6|5952.4|5949.6|5952.2|5949.4|12
1612516990000|2021-02-05 09:23:10|5952.5|5949.7|5952.5|5949.7|5952.5|5949.7|5952.5|5949.7|8
1612517000000|2021-02-05 09:23:20|5952.4|5949.6|5952.5|5949.7|5952.5|5949.7|5952.4|5949.6|117
1612517020000|2021-02-05 09:23:40|5952.4|5949.6|5951.5|5948.7|5952.4|5949.6|5951.5|5948.7|22
1612517030000|2021-02-05 09:23:50|||||||||28
1612517040000|2021-02-05 09:24:00|5951.4|5948.6|5951.4|5948.6|5951.4|5948.6|5950.4|5947.6|69
1612517050000|2021-02-05 09:24:10|5951|5948.2|5950.7|5947.9|5951|5948.2|5950.7|5947.9|8
1612517060000|2021-02-05 09:24:20|5950.5|5947.7|5951|5948.2|5951.4|5948.6|5950.5|5947.7|17
1612517070000|2021-02-05 09:24:30|5950.9|5948.1|5948.5|5945.7|5950.9|5948.1|5948.4|5945.6|147
1612517080000|2021-02-05 09:24:40|5948.9|5946.1|5949.5|5946.7|5949.5|5946.7|5948.5|5945.7|38
1612517090000|2021-02-05 09:24:50|5950.4|5947.6|5949.4|5946.6|5950.4|5947.6|5949.4|5946.6|73
1612517100000|2021-02-05 09:25:00|5948.7|5945.9|5947.5|5944.7|5949.4|5946.6|5947.5|5944.7|41
1612517110000|2021-02-05 09:25:10|5946.4|5943.6|5947|5944.2|5947.4|5944.6|5946.4|5943.6|56
1612517120000|2021-02-05 09:25:20|5947.4|5944.6|5946.9|5944.1|5947.4|5944.6|5946.5|5943.7|45
1612517130000|2021-02-05 09:25:30|5947|5944.2|5946.7|5943.9|5947.4|5944.6|5946.5|5943.7|41
1612517140000|2021-02-05 09:25:40|5946.5|5943.7|5947.4|5944.6|5947.4|5944.6|5946.5|5943.7|4
1612517150000|2021-02-05 09:25:50|5947.2|5944.4|5946.5|5943.7|5947.2|5944.4|5946.5|5943.7|6
1612517160000|2021-02-05 09:26:00|5945.5|5942.7|5945.5|5942.7|5945.5|5942.7|5945.5|5942.7|22
1612517170000|2021-02-05 09:26:10|||||||||1
1612517180000|2021-02-05 09:26:20|5944.5|5941.7|5944.5|5941.7|5944.5|5941.7|5944.5|5941.7|42
1612517190000|2021-02-05 09:26:30|5945.6|5942.8|5946.5|5943.7|5946.5|5943.7|5945.6|5942.8|39
1612517200000|2021-02-05 09:26:40|5946.4|5943.6|5946.4|5943.6|5946.4|5943.6|5946.4|5943.6|0
1612517210000|2021-02-05 09:26:50|||||||||3
1612517220000|2021-02-05 09:27:00|5946.5|5943.7|5946.4|5943.6|5946.5|5943.7|5946|5943.2|13
1612517230000|2021-02-05 09:27:10|5946.5|5943.7|5948.4|5945.6|5948.4|5945.6|5946.5|5943.7|41
1612517240000|2021-02-05 09:27:20|5947.9|5945.1|5947.5|5944.7|5948.2|5945.4|5947.5|5944.7|2
1612517250000|2021-02-05 09:27:30|5947.4|5944.6|5947.4|5944.6|5947.4|5944.6|5947.4|5944.6|2
1612517260000|2021-02-05 09:27:40|5947.5|5944.7|5947.4|5944.6|5947.5|5944.7|5946.5|5943.7|28
1612517270000|2021-02-05 09:27:50|5947.5|5944.7|5949.4|5946.6|5949.4|5946.6|5947.5|5944.7|8
1612517280000|2021-02-05 09:28:00|5949.5|5946.7|5950.9|5948.1|5950.9|5948.1|5949.5|5946.7|16
1612517290000|2021-02-05 09:28:10|5951.2|5948.4|5949.9|5947.1|5951.2|5948.4|5949.9|5947.1|52
1612517300000|2021-02-05 09:28:20|5950.2|5947.4|5949.2|5946.4|5950.4|5947.6|5949.2|5946.4|21
1612517320000|2021-02-05 09:28:40|5949.5|5946.7|5949.5|5946.7|5949.5|5946.7|5949.5|5946.7|2
1612517330000|2021-02-05 09:28:50|5949.4|5946.6|5949.4|5946.6|5949.4|5946.6|5948.5|5945.7|7
1612517340000|2021-02-05 09:29:00|5949.5|5946.7|5949.5|5946.7|5949.5|5946.7|5949.5|5946.7|6
1612517360000|2021-02-05 09:29:20|||||||||1
1612517370000|2021-02-05 09:29:30|5950.5|5947.7|5952.4|5949.6|5952.4|5949.6|5950.5|5947.7|47
1612517380000|2021-02-05 09:29:40|5952.5|5949.7|5952.5|5949.7|5952.5|5949.7|5952.5|5949.7|0
1612517390000|2021-02-05 09:29:50|5951.5|5948.7|5950|5947.2|5951.5|5948.7|5949.9|5947.1|35
1612517400000|2021-02-05 09:30:00|5949.5|5946.7|5949.9|5947.1|5950.4|5947.6|5949.5|5946.7|16
1612517410000|2021-02-05 09:30:10|5949.7|5946.9|5950.4|5947.6|5950.4|5947.6|5949.5|5946.7|20
1612517420000|2021-02-05 09:30:20|5950.5|5947.7|5950|5947.2|5950.5|5947.7|5950|5947.2|26
1612517430000|2021-02-05 09:30:30|5949.7|5946.9|5949.9|5947.1|5949.9|5947.1|5949.5|5946.7|1
1612517440000|2021-02-05 09:30:40|5949.5|5946.7|5949.5|5946.7|5950|5947.2|5948.5|5945.7|32
1612517450000|2021-02-05 09:30:50|5949.2|5946.4|5948|5945.2|5949.2|5946.4|5946.5|5943.7|356
1612517460000|2021-02-05 09:31:00|5948.4|5945.6|5946.4|5943.6|5948.4|5945.6|5945.5|5942.7|143
1612517470000|2021-02-05 09:31:10|5945.7|5942.9|5945.9|5943.1|5946|5943.2|5945.5|5942.7|5
1612517480000|2021-02-05 09:31:20|5946.4|5943.6|5945.5|5942.7|5946.4|5943.6|5945.5|5942.7|42
1612517490000|2021-02-05 09:31:30|5946|5943.2|5948|5945.2|5948.4|5945.6|5946|5943.2|48
1612517500000|2021-02-05 09:31:40|5948.2|5945.4|5948|5945.2|5949.4|5946.6|5947.4|5944.6|13
1612517510000|2021-02-05 09:31:50|5948.4|5945.6|5948|5945.2|5948.4|5945.6|5948|5945.2|51
1612517520000|2021-02-05 09:32:00|5948.4|5945.6|5950.4|5947.6|5950.4|5947.6|5948.4|5945.6|9
1612517540000|2021-02-05 09:32:20|5950|5947.2|5950|5947.2|5950|5947.2|5949.5|5946.7|14
1612517550000|2021-02-05 09:32:30|5951.4|5948.6|5951.4|5948.6|5951.4|5948.6|5950.7|5947.9|13
1612517560000|2021-02-05 09:32:40|||||||||1
1612517570000|2021-02-05 09:32:50|5951|5948.2|5951|5948.2|5951|5948.2|5951|5948.2|8
1612517580000|2021-02-05 09:33:00|5951.4|5948.6|5951.4|5948.6|5951.5|5948.7|5951|5948.2|107
1612517590000|2021-02-05 09:33:10|5952.2|5949.4|5953.5|5950.7|5953.5|5950.7|5952.2|5949.4|90
1612517600000|2021-02-05 09:33:20|5954.2|5951.4|5954.9|5952.1|5955|5952.2|5954.2|5951.4|25
1612517610000|2021-02-05 09:33:30|5954.5|5951.7|5955|5952.2|5955.8|5953|5954.5|5951.7|58
1612517620000|2021-02-05 09:33:40|5955.4|5952.6|5954.5|5951.7|5955.4|5952.6|5954.5|5951.7|12
1612517630000|2021-02-05 09:33:50|5954.9|5952.1|5953.7|5950.9|5955.4|5952.6|5953.7|5950.9|9
1612517640000|2021-02-05 09:34:00|5953.5|5950.7|5953|5950.2|5953.5|5950.7|5953|5950.2|4
1612517650000|2021-02-05 09:34:10|5953.5|5950.7|5952.9|5950.1|5953.5|5950.7|5952.5|5949.7|7
1612517670000|2021-02-05 09:34:30|5953|5950.2|5954.5|5951.7|5955.4|5952.6|5953|5950.2|50
1612517680000|2021-02-05 09:34:40|5954.4|5951.6|5954.5|5951.7|5954.9|5952.1|5954|5951.2|5
1612517690000|2021-02-05 09:34:50|5954.4|5951.6|5953.9|5951.1|5954.4|5951.6|5953.9|5951.1|2
1612517700000|2021-02-05 09:35:00|5954|5951.2|5955.4|5952.6|5955.4|5952.6|5953.5|5950.7|28
1612517710000|2021-02-05 09:35:10|5955.9|5953.1|5956|5953.2|5956.4|5953.6|5955.5|5952.7|54
1612517720000|2021-02-05 09:35:20|5955.7|5952.9|5956|5953.2|5956|5953.2|5955.5|5952.7|50
1612517730000|2021-02-05 09:35:30|5955.5|5952.7|5955.5|5952.7|5956|5953.2|5955.5|5952.7|6
1612517740000|2021-02-05 09:35:40|5956.2|5953.4|5955.5|5952.7|5956.2|5953.4|5955.5|5952.7|2
1612517750000|2021-02-05 09:35:50|5955.9|5953.1|5955.9|5953.1|5955.9|5953.1|5955.4|5952.6|52
1612517760000|2021-02-05 09:36:00|5956.2|5953.4|5957|5954.2|5957.5|5954.7|5956.2|5953.4|100
1612517770000|2021-02-05 09:36:10|5957.4|5954.6|5956.9|5954.1|5957.4|5954.6|5956.9|5954.1|11
1612517780000|2021-02-05 09:36:20|5956.7|5953.9|5956.4|5953.6|5956.7|5953.9|5956.4|5953.6|19
1612517790000|2021-02-05 09:36:30|5956|5953.2|5956|5953.2|5956|5953.2|5956|5953.2|50
1612517800000|2021-02-05 09:36:40|5956.4|5953.6|5956|5953.2|5956.4|5953.6|5955.5|5952.7|1
1612517810000|2021-02-05 09:36:50|5956.4|5953.6|5956.9|5954.1|5957.2|5954.4|5956.4|5953.6|17
1612517820000|2021-02-05 09:37:00|5957.2|5954.4|5959.5|5956.7|5959.5|5956.7|5957.2|5954.4|133
1612517830000|2021-02-05 09:37:10|5959.9|5957.1|5961.4|5958.6|5961.4|5958.6|5959.9|5957.1|31
1612517840000|2021-02-05 09:37:20|5961.9|5959.1|5962.4|5959.6|5962.4|5959.6|5961.5|5958.7|49
1612517850000|2021-02-05 09:37:30|5962.5|5959.7|5963|5960.2|5963.4|5960.6|5962.4|5959.6|15
1612517860000|2021-02-05 09:37:40|5962.9|5960.1|5962.9|5960.1|5963.2|5960.4|5962.5|5959.7|1
1612517870000|2021-02-05 09:37:50|5962.5|5959.7|5962.5|5959.7|5962.9|5960.1|5962.5|5959.7|1
1612517880000|2021-02-05 09:38:00|5963.2|5960.4|5964.9|5962.1|5965.2|5962.4|5963.2|5960.4|51
1612517890000|2021-02-05 09:38:10|5963.2|5960.4|5962.9|5960.1|5964.4|5961.6|5962.9|5960.1|126
1612517900000|2021-02-05 09:38:20|5963.2|5960.4|5963.9|5961.1|5964.2|5961.4|5962.5|5959.7|7
1612517910000|2021-02-05 09:38:30|5963.5|5960.7|5962.4|5959.6|5963.5|5960.7|5962.4|5959.6|10
1612517920000|2021-02-05 09:38:40|5962.5|5959.7|5960|5957.2|5962.5|5959.7|5960|5957.2|425
1612517930000|2021-02-05 09:38:50|5960.5|5957.7|5959.4|5956.6|5960.5|5957.7|5959|5956.2|59
1612517940000|2021-02-05 09:39:00|5959|5956.2|5959.4|5956.6|5959.4|5956.6|5959|5956.2|1
1612517950000|2021-02-05 09:39:10|5958.7|5955.9|5958.7|5955.9|5959.2|5956.4|5958.5|5955.7|73
1612517960000|2021-02-05 09:39:20|5958.5|5955.7|5958.2|5955.4|5958.5|5955.7|5957.8|5955|6
1612517970000|2021-02-05 09:39:30|5958.5|5955.7|5958.7|5955.9|5958.7|5955.9|5958.5|5955.7|1
1612517980000|2021-02-05 09:39:40|5958.8|5956|5958.7|5955.9|5959.5|5956.7|5958.7|5955.9|10
1612517990000|2021-02-05 09:39:50|5958.5|5955.7|5958.5|5955.7|5958.5|5955.7|5958.5|5955.7|1
1612518000000|2021-02-05 09:40:00|5958.7|5955.9|5959.7|5956.9|5959.7|5956.9|5958.2|5955.4|29
1612518010000|2021-02-05 09:40:10|5959.5|5956.7|5959.5|5956.7|5959.5|5956.7|5959.5|5956.7|0
1612518020000|2021-02-05 09:40:20|5958.7|5955.9|5958.7|5955.9|5959.2|5956.4|5958.7|5955.9|10
1612518030000|2021-02-05 09:40:30|5958.3|5955.5|5958.5|5955.7|5958.7|5955.9|5957.7|5954.9|14
1612518040000|2021-02-05 09:40:40|5958.7|5955.9|5957.7|5954.9|5958.7|5955.9|5957.7|5954.9|0
1612518050000|2021-02-05 09:40:50|5958|5955.2|5958.7|5955.9|5958.7|5955.9|5958|5955.2|2
1612518060000|2021-02-05 09:41:00|5958.8|5956|5958.7|5955.9|5959.5|5956.7|5958.7|5955.9|3
1612518090000|2021-02-05 09:41:30|5958.2|5955.4|5958.2|5955.4|5958.2|5955.4|5958.2|5955.4|15
1612518100000|2021-02-05 09:41:40|5957.8|5955|5957.8|5955|5958.5|5955.7|5957.7|5954.9|12
1612518110000|2021-02-05 09:41:50|5958.2|5955.4|5958.5|5955.7|5958.5|5955.7|5958.2|5955.4|2
1612518120000|2021-02-05 09:42:00|5958.7|5955.9|5959.5|5956.7|5959.5|5956.7|5958.2|5955.4|11
1612518130000|2021-02-05 09:42:10|5959.7|5956.9|5959.7|5956.9|5960.5|5957.7|5959.5|5956.7|30
1612518140000|2021-02-05 09:42:20|5959.5|5956.7|5958.7|5955.9|5959.7|5956.9|5958.7|5955.9|43
1612518150000|2021-02-05 09:42:30|5959.5|5956.7|5959.7|5956.9|5959.7|5956.9|5959.2|5956.4|5
1612518160000|2021-02-05 09:42:40|5959.5|5956.7|5958.7|5955.9|5959.5|5956.7|5958.7|5955.9|243
1612518170000|2021-02-05 09:42:50|||||||||6
1612518180000|2021-02-05 09:43:00|5959.4|5956.6|5959.7|5956.9|5960.5|5957.7|5959.4|5956.6|15
1612518190000|2021-02-05 09:43:10|5959.8|5957|5959.8|5957|5960.5|5957.7|5959.8|5957|3
1612518200000|2021-02-05 09:43:20|5959.5|5956.7|5958.6|5955.8|5959.5|5956.7|5958.6|5955.8|1
1612518220000|2021-02-05 09:43:40|5957.6|5954.8|5957.1|5954.3|5957.6|5954.8|5956.1|5953.3|20
1612518230000|2021-02-05 09:43:50|5957.6|5954.8|5957.1|5954.3|5957.6|5954.8|5957.1|5954.3|1
1612518240000|2021-02-05 09:44:00|5956.6|5953.8|5955.6|5952.8|5956.6|5953.8|5955.6|5952.8|27
1612518250000|2021-02-05 09:44:10|5955.3|5952.5|5954.3|5951.5|5955.3|5952.5|5953.6|5950.8|61
1612518260000|2021-02-05 09:44:20|5954.6|5951.8|5954.6|5951.8|5954.6|5951.8|5954.1|5951.3|10
1612518280000|2021-02-05 09:44:40|5955.3|5952.5|5955.6|5952.8|5956.5|5953.7|5955.3|5952.5|15
1612518290000|2021-02-05 09:44:50|5956.1|5953.3|5956.1|5953.3|5956.1|5953.3|5955.6|5952.8|3
1612518300000|2021-02-05 09:45:00|5955.8|5953|5956.6|5953.8|5957.5|5954.7|5955.6|5952.8|14
1612518310000|2021-02-05 09:45:10|5957.1|5954.3|5955.8|5953|5957.5|5954.7|5955.8|5953|18
1612518330000|2021-02-05 09:45:30|5955.5|5952.7|5955.5|5952.7|5955.5|5952.7|5955.5|5952.7|0
1612518340000|2021-02-05 09:45:40|5955.6|5952.8|5956|5953.2|5956.5|5953.7|5955.6|5952.8|9
1612518350000|2021-02-05 09:45:50|5955.6|5952.8|5954.8|5952|5955.6|5952.8|5954.8|5952|1
1612518360000|2021-02-05 09:46:00|5954.5|5951.7|5953.3|5950.5|5954.5|5951.7|5953.3|5950.5|9
1612518370000|2021-02-05 09:46:10|5952.6|5949.8|5953.1|5950.3|5953.5|5950.7|5952.6|5949.8|3
1612518380000|2021-02-05 09:46:20|5952.8|5950|5952.8|5950|5952.8|5950|5952.8|5950|1
1612518390000|2021-02-05 09:46:30|5952.6|5949.8|5952.6|5949.8|5954.1|5951.3|5952.6|5949.8|37
1612518400000|2021-02-05 09:46:40|5952.1|5949.3|5952.1|5949.3|5952.1|5949.3|5951|5948.2|57
1612518410000|2021-02-05 09:46:50|5952|5949.2|5954.3|5951.5|5954.8|5952|5952|5949.2|752
1612518420000|2021-02-05 09:47:00|5954|5951.2|5954.3|5951.5|5954.3|5951.5|5954|5951.2|0
1612518430000|2021-02-05 09:47:10|5953.6|5950.8|5953|5950.2|5953.6|5950.8|5952.5|5949.7|347
1612518440000|2021-02-05 09:47:20|5952.6|5949.8|5953|5950.2|5953|5950.2|5952.1|5949.3|7
1612518450000|2021-02-05 09:47:30|5953.1|5950.3|5953.5|5950.7|5953.6|5950.8|5952.6|5949.8|8
1612518460000|2021-02-05 09:47:40|5953.1|5950.3|5953.6|5950.8|5953.6|5950.8|5953.1|5950.3|0
1612518470000|2021-02-05 09:47:50|5953.5|5950.7|5953|5950.2|5953.5|5950.7|5953|5950.2|2
1612518480000|2021-02-05 09:48:00|5952.6|5949.8|5953|5950.2|5953|5950.2|5952.6|5949.8|4
1612518490000|2021-02-05 09:48:10|5952.6|5949.8|5951.8|5949|5952.6|5949.8|5951.8|5949|5
1612518500000|2021-02-05 09:48:20|5951.6|5948.8|5952.1|5949.3|5952.6|5949.8|5951.6|5948.8|9
1612518510000|2021-02-05 09:48:30|5952.5|5949.7|5951.5|5948.7|5952.6|5949.8|5951.5|5948.7|38
1612518530000|2021-02-05 09:48:50|5950.6|5947.8|5951|5948.2|5951.1|5948.3|5950.6|5947.8|5
1612518540000|2021-02-05 09:49:00|5950.6|5947.8|5950.6|5947.8|5951|5948.2|5950.6|5947.8|6
1612518550000|2021-02-05 09:49:10|5951.5|5948.7|5950.1|5947.3|5951.6|5948.8|5950.1|5947.3|90
1612518560000|2021-02-05 09:49:20|5950.3|5947.5|5949.8|5947|5950.3|5947.5|5949.8|5947|1
1612518570000|2021-02-05 09:49:30|5949.6|5946.8|5949.8|5947|5949.8|5947|5949.1|5946.3|3
1612518580000|2021-02-05 09:49:40|5949.1|5946.3|5950.6|5947.8|5950.6|5947.8|5949.1|5946.3|5
1612518590000|2021-02-05 09:49:50|5949.5|5946.7|5951.5|5948.7|5951.5|5948.7|5949.5|5946.7|13
1612518600000|2021-02-05 09:50:00|5951.6|5948.8|5953.1|5950.3|5953.5|5950.7|5951.1|5948.3|15
1612518610000|2021-02-05 09:50:10|5952.5|5949.7|5952.5|5949.7|5952.5|5949.7|5952.1|5949.3|3
1612518620000|2021-02-05 09:50:20|5951.6|5948.8|5953.5|5950.7|5953.5|5950.7|5951.6|5948.8|584
1612518630000|2021-02-05 09:50:30|5953.1|5950.3|5952.6|5949.8|5953.1|5950.3|5952.6|5949.8|5
1612518640000|2021-02-05 09:50:40|5952.1|5949.3|5952.5|5949.7|5952.5|5949.7|5952.1|5949.3|4
1612518660000|2021-02-05 09:51:00|5952.6|5949.8|5953.5|5950.7|5953.5|5950.7|5952.6|5949.8|5
1612518670000|2021-02-05 09:51:10|||||||||1
1612518680000|2021-02-05 09:51:20|5952.8|5950|5953|5950.2|5953.5|5950.7|5952.6|5949.8|74
1612518690000|2021-02-05 09:51:30|5952.6|5949.8|5952.5|5949.7|5953|5950.2|5952.5|5949.7|2
1612518700000|2021-02-05 09:51:40|5953|5950.2|5953|5950.2|5953|5950.2|5953|5950.2|3
1612518710000|2021-02-05 09:51:50|5953.3|5950.5|5953.5|5950.7|5953.5|5950.7|5953|5950.2|17
1612518720000|2021-02-05 09:52:00|5953.6|5950.8|5953.6|5950.8|5954.5|5951.7|5953.6|5950.8|12
1612518730000|2021-02-05 09:52:10|5954|5951.2|5953.6|5950.8|5954.5|5951.7|5953.6|5950.8|58
1612518740000|2021-02-05 09:52:20|5954|5951.2|5954.1|5951.3|5954.5|5951.7|5954|5951.2|2
1612518750000|2021-02-05 09:52:30|5954.5|5951.7|5954.1|5951.3|5954.5|5951.7|5954|5951.2|0
1612518760000|2021-02-05 09:52:40|5953.6|5950.8|5954|5951.2|5954|5951.2|5953.6|5950.8|5
1612518770000|2021-02-05 09:52:50|5954.5|5951.7|5954.5|5951.7|5954.5|5951.7|5954.1|5951.3|1
1612518780000|2021-02-05 09:53:00|5954.6|5951.8|5956.8|5954|5956.8|5954|5954.6|5951.8|462
1612518790000|2021-02-05 09:53:10|5956.5|5953.7|5956.5|5953.7|5956.5|5953.7|5956.5|5953.7|0
1612518800000|2021-02-05 09:53:20|5956.8|5954|5956.8|5954|5957.3|5954.5|5956.8|5954|13
1612518810000|2021-02-05 09:53:30|5956.5|5953.7|5955.5|5952.7|5956.5|5953.7|5955.5|5952.7|32
1612518820000|2021-02-05 09:53:40|5955.8|5953|5954.5|5951.7|5955.8|5953|5954.5|5951.7|26
1612518830000|2021-02-05 09:53:50|5954.3|5951.5|5954|5951.2|5954.3|5951.5|5954|5951.2|5
1612518840000|2021-02-05 09:54:00|5953.8|5951|5954.3|5951.5|5955.3|5952.5|5953.8|5951|8
1612518850000|2021-02-05 09:54:10|5954.8|5952|5954.5|5951.7|5954.8|5952|5954.5|5951.7|0
1612518860000|2021-02-05 09:54:20|5955|5952.2|5955|5952.2|5955|5952.2|5955|5952.2|1
1612518880000|2021-02-05 09:54:40|5954.5|5951.7|5954.5|5951.7|5954.5|5951.7|5954.5|5951.7|0
1612518890000|2021-02-05 09:54:50|5954.3|5951.5|5954.8|5952|5954.8|5952|5954.3|5951.5|14
1612518900000|2021-02-05 09:55:00|5955|5952.2|5955.3|5952.5|5955.3|5952.5|5955|5952.2|0
1612518910000|2021-02-05 09:55:10|5955.2|5952.4|5954.3|5951.5|5955.2|5952.4|5954.3|5951.5|3
1612518920000|2021-02-05 09:55:20|5954.7|5951.9|5954.7|5951.9|5954.7|5951.9|5954.7|5951.9|1
1612518930000|2021-02-05 09:55:30|5954.8|5952|5955.3|5952.5|5956.3|5953.5|5954.8|5952|7
1612518940000|2021-02-05 09:55:40|5954.6|5951.8|5955.2|5952.4|5955.2|5952.4|5954.6|5951.8|35
1612518950000|2021-02-05 09:55:50|5955.8|5953|5955.5|5952.7|5956|5953.2|5955.5|5952.7|4
1612518960000|2021-02-05 09:56:00|5955.3|5952.5|5954.6|5951.8|5955.3|5952.5|5954.6|5951.8|9
1612518970000|2021-02-05 09:56:10|5954.5|5951.7|5955.3|5952.5|5955.3|5952.5|5954.5|5951.7|4
1612518980000|2021-02-05 09:56:20|5955|5952.2|5955|5952.2|5955|5952.2|5955|5952.2|1
1612518990000|2021-02-05 09:56:30|5954.6|5951.8|5954.8|5952|5954.8|5952|5954.5|5951.7|0
1612519000000|2021-02-05 09:56:40|5954.6|5951.8|5955.3|5952.5|5955.3|5952.5|5954.5|5951.7|3
1612519010000|2021-02-05 09:56:50|5955|5952.2|5955|5952.2|5955|5952.2|5955|5952.2|1
1612519020000|2021-02-05 09:57:00|5954.8|5952|5954.8|5952|5954.8|5952|5954.8|5952|43
1612519030000|2021-02-05 09:57:10|5954.3|5951.5|5954.3|5951.5|5954.3|5951.5|5954.3|5951.5|111
1612519040000|2021-02-05 09:57:20|5954|5951.2|5953.8|5951|5954|5951.2|5953.5|5950.7|57
1612519060000|2021-02-05 09:57:40|5954.2|5951.4|5953.5|5950.7|5954.2|5951.4|5953.5|5950.7|33
1612519070000|2021-02-05 09:57:50|5953.3|5950.5|5952.8|5950|5953.3|5950.5|5952.8|5950|9
1612519080000|2021-02-05 09:58:00|5953.2|5950.4|5953.2|5950.4|5953.2|5950.4|5953.2|5950.4|0
1612519090000|2021-02-05 09:58:10|5953.3|5950.5|5952.8|5950|5953.3|5950.5|5952.8|5950|22
1612519100000|2021-02-05 09:58:20|5953.2|5950.4|5953.3|5950.5|5953.3|5950.5|5952.8|5950|13
1612519110000|2021-02-05 09:58:30|||||||||4
1612519120000|2021-02-05 09:58:40|||||||||15
1612519130000|2021-02-05 09:58:50|5953|5950.2|5953.3|5950.5|5953.3|5950.5|5953|5950.2|3
1612519140000|2021-02-05 09:59:00|5952.5|5949.7|5950.5|5947.7|5952.5|5949.7|5950.5|5947.7|27
1612519150000|2021-02-05 09:59:10|5950.3|5947.5|5949.6|5946.8|5950.3|5947.5|5949.6|5946.8|5
1612519160000|2021-02-05 09:59:20|5949.5|5946.7|5948.3|5945.5|5950|5947.2|5947.5|5944.7|86
1612519170000|2021-02-05 09:59:30|5948.5|5945.7|5949.3|5946.5|5949.3|5946.5|5948.5|5945.7|44
1612519180000|2021-02-05 09:59:40|5949.1|5946.3|5949|5946.2|5949.5|5946.7|5949|5946.2|0
1612519190000|2021-02-05 09:59:50|5949.5|5946.7|5949|5946.2|5949.5|5946.7|5949|5946.2|1
1612519200000|2021-02-05 10:00:00|5948.5|5945.7|5951.8|5949|5952|5949.2|5948.5|5945.7|56
1612519210000|2021-02-05 10:00:10|5952|5949.2|5952.8|5950|5952.8|5950|5952|5949.2|2
1612519220000|2021-02-05 10:00:20|5952.5|5949.7|5951.5|5948.7|5953|5950.2|5951.3|5948.5|33
1612519240000|2021-02-05 10:00:40|5951.3|5948.5|5951.3|5948.5|5951.3|5948.5|5951.3|5948.5|0
1612519250000|2021-02-05 10:00:50|5951.2|5948.4|5950.5|5947.7|5951.3|5948.5|5950.5|5947.7|102
1612519260000|2021-02-05 10:01:00|5950.6|5947.8|5950|5947.2|5951|5948.2|5950|5947.2|8
1612519270000|2021-02-05 10:01:10|5950.5|5947.7|5949.6|5946.8|5950.5|5947.7|5949.6|5946.8|0
1612519290000|2021-02-05 10:01:30|5949.1|5946.3|5950|5947.2|5950.2|5947.4|5948.6|5945.8|11
1612519300000|2021-02-05 10:01:40|5949.6|5946.8|5948.8|5946|5949.6|5946.8|5948.8|5946|6
1612519310000|2021-02-05 10:01:50|5948.6|5945.8|5948.6|5945.8|5948.6|5945.8|5948.6|5945.8|1
1612519320000|2021-02-05 10:02:00|5947.8|5945|5949.1|5946.3|5949.5|5946.7|5947.6|5944.8|83
1612519330000|2021-02-05 10:02:10|5948.6|5945.8|5949|5946.2|5949|5946.2|5948.6|5945.8|2
1612519340000|2021-02-05 10:02:20|5948.6|5945.8|5949.5|5946.7|5949.5|5946.7|5948.6|5945.8|13
1612519350000|2021-02-05 10:02:30|5948.5|5945.7|5950.5|5947.7|5950.5|5947.7|5948.5|5945.7|22
1612519360000|2021-02-05 10:02:40|5950.3|5947.5|5951.3|5948.5|5951.5|5948.7|5950.3|5947.5|3
1612519370000|2021-02-05 10:02:50|5951.6|5948.8|5950.6|5947.8|5951.6|5948.8|5950.6|5947.8|13
1612519380000|2021-02-05 10:03:00|5950.5|5947.7|5950.3|5947.5|5950.5|5947.7|5950|5947.2|10
1612519390000|2021-02-05 10:03:10|5950.5|5947.7|5949.5|5946.7|5950.5|5947.7|5949.5|5946.7|24
1612519400000|2021-02-05 10:03:20|5948.5|5945.7|5949|5946.2|5949.3|5946.5|5948.5|5945.7|18
1612519410000|2021-02-05 10:03:30|5948.6|5945.8|5949.5|5946.7|5949.5|5946.7|5948.6|5945.8|3
1612519420000|2021-02-05 10:03:40|5949.6|5946.8|5949.5|5946.7|5949.6|5946.8|5949.5|5946.7|7
1612519430000|2021-02-05 10:03:50|5949.6|5946.8|5950.3|5947.5|5950.3|5947.5|5949.6|5946.8|40
1612519440000|2021-02-05 10:04:00|5950.5|5947.7|5950|5947.2|5950.5|5947.7|5950|5947.2|41
1612519450000|2021-02-05 10:04:10|5949.6|5946.8|5949.5|5946.7|5949.6|5946.8|5949.5|5946.7|0
1612519460000|2021-02-05 10:04:20|5949.3|5946.5|5948.6|5945.8|5949.3|5946.5|5948.6|5945.8|12
1612519470000|2021-02-05 10:04:30|5948.5|5945.7|5949.3|5946.5|5949.3|5946.5|5948.5|5945.7|22
1612519480000|2021-02-05 10:04:40|5949.2|5946.4|5947.5|5944.7|5949.2|5946.4|5947.5|5944.7|39
1612519490000|2021-02-05 10:04:50|5947.6|5944.8|5947.6|5944.8|5948|5945.2|5947.5|5944.7|37
1612519500000|2021-02-05 10:05:00|5947.5|5944.7|5946.6|5943.8|5947.5|5944.7|5946.5|5943.7|7
1612519510000|2021-02-05 10:05:10|5947.3|5944.5|5946.6|5943.8|5947.5|5944.7|5946.6|5943.8|14
1612519520000|2021-02-05 10:05:20|||||||||3
1612519530000|2021-02-05 10:05:30|5946.5|5943.7|5946.5|5943.7|5946.5|5943.7|5946.5|5943.7|1
1612519540000|2021-02-05 10:05:40|5946|5943.2|5946.3|5943.5|5946.6|5943.8|5946|5943.2|63
1612519550000|2021-02-05 10:05:50|5945.8|5943|5945.6|5942.8|5946.1|5943.3|5945.6|5942.8|204
1612519560000|2021-02-05 10:06:00|5945.8|5943|5945.8|5943|5946.5|5943.7|5945.6|5942.8|6
1612519570000|2021-02-05 10:06:10|5945.6|5942.8|5946.1|5943.3|5946.6|5943.8|5945.6|5942.8|111
1612519590000|2021-02-05 10:06:30|5945.8|5943|5945.8|5943|5945.8|5943|5945.8|5943|0
1612519600000|2021-02-05 10:06:40|5945.6|5942.8|5945.6|5942.8|5945.6|5942.8|5945.6|5942.8|1
1612519610000|2021-02-05 10:06:50|5945.8|5943|5945.8|5943|5945.8|5943|5945.8|5943|1
1612519620000|2021-02-05 10:07:00|5945.6|5942.8|5945.5|5942.7|5945.6|5942.8|5944.8|5942|8
1612519630000|2021-02-05 10:07:10|5945.3|5942.5|5945.3|5942.5|5945.6|5942.8|5944.8|5942|8
1612519640000|2021-02-05 10:07:20|5945.6|5942.8|5945.6|5942.8|5945.6|5942.8|5945.3|5942.5|6
1612519650000|2021-02-05 10:07:30|5946|5943.2|5946.6|5943.8|5946.6|5943.8|5946|5943.2|11
1612519660000|2021-02-05 10:07:40|||||||||1
1612519670000|2021-02-05 10:07:50|5945.8|5943|5945.6|5942.8|5945.8|5943|5945.6|5942.8|9
1612519680000|2021-02-05 10:08:00|5945.5|5942.7|5945.5|5942.7|5945.5|5942.7|5944.6|5941.8|12
1612519690000|2021-02-05 10:08:10|5945.1|5942.3|5945.5|5942.7|5945.5|5942.7|5945.1|5942.3|3
1612519710000|2021-02-05 10:08:30|5945.6|5942.8|5946.3|5943.5|5946.6|5943.8|5945.6|5942.8|4
1612519720000|2021-02-05 10:08:40|5945.9|5943.1|5946.5|5943.7|5946.5|5943.7|5945.8|5943|15
1612519730000|2021-02-05 10:08:50|5946.1|5943.3|5945.8|5943|5946.1|5943.3|5945.8|5943|3
1612519740000|2021-02-05 10:09:00|5944.8|5942|5944.8|5942|5944.8|5942|5944.8|5942|12
1612519750000|2021-02-05 10:09:10|5945.6|5942.8|5945.6|5942.8|5945.6|5942.8|5945.6|5942.8|7
1612519770000|2021-02-05 10:09:30|||||||||1
1612519780000|2021-02-05 10:09:40|||||||||3
1612519790000|2021-02-05 10:09:50|||||||||28
1612519800000|2021-02-05 10:10:00|5946|5943.2|5945.8|5943|5946.1|5943.3|5945.6|5942.8|10
1612519810000|2021-02-05 10:10:10|5945.6|5942.8|5944.8|5942|5945.6|5942.8|5944.6|5941.8|13
1612519830000|2021-02-05 10:10:30|5944.6|5941.8|5944.8|5942|5945.3|5942.5|5944.6|5941.8|9
1612519840000|2021-02-05 10:10:40|5944.6|5941.8|5944.6|5941.8|5944.6|5941.8|5944.6|5941.8|79
1612519850000|2021-02-05 10:10:50|5944.8|5942|5944.5|5941.7|5944.8|5942|5943.8|5941|28
1612519860000|2021-02-05 10:11:00|5944.6|5941.8|5944.5|5941.7|5944.6|5941.8|5944.3|5941.5|5
1612519870000|2021-02-05 10:11:10|5944.6|5941.8|5944.6|5941.8|5944.8|5942|5943.8|5941|37
1612519880000|2021-02-05 10:11:20|5944.5|5941.7|5944.6|5941.8|5944.6|5941.8|5943.8|5941|11
1612519890000|2021-02-05 10:11:30|5944.8|5942|5945.1|5942.3|5945.1|5942.3|5944.8|5942|14
1612519900000|2021-02-05 10:11:40|5944.8|5942|5945.1|5942.3|5945.5|5942.7|5944.8|5942|5
1612519910000|2021-02-05 10:11:50|5944.8|5942|5944.8|5942|5944.8|5942|5944.8|5942|0
1612519920000|2021-02-05 10:12:00|5944.6|5941.8|5944.6|5941.8|5944.6|5941.8|5944.6|5941.8|5
1612519930000|2021-02-05 10:12:10|5943.8|5941|5942.6|5939.8|5943.8|5941|5942.6|5939.8|104
1612519940000|2021-02-05 10:12:20|5942.8|5940|5941.1|5938.3|5942.8|5940|5940.5|5937.7|38
1612519950000|2021-02-05 10:12:30|5940.8|5938|5940.1|5937.3|5940.8|5938|5940.1|5937.3|12
1612519960000|2021-02-05 10:12:40|5939.8|5937|5940.6|5937.8|5940.6|5937.8|5939.8|5937|6
1612519980000|2021-02-05 10:13:00|5940.3|5937.5|5939.8|5937|5940.3|5937.5|5939.8|5937|4
1612519990000|2021-02-05 10:13:10|5940.5|5937.7|5941.6|5938.8|5942.6|5939.8|5940.5|5937.7|547
1612520000000|2021-02-05 10:13:20|5941.5|5938.7|5941.6|5938.8|5941.6|5938.8|5941.1|5938.3|1
1612520010000|2021-02-05 10:13:30|5941.1|5938.3|5942.3|5939.5|5942.3|5939.5|5941.1|5938.3|86
1612520020000|2021-02-05 10:13:40|5942.5|5939.7|5942.5|5939.7|5942.5|5939.7|5942.5|5939.7|0
1612520030000|2021-02-05 10:13:50|5943.6|5940.8|5943.6|5940.8|5943.6|5940.8|5943.6|5940.8|12
1612520040000|2021-02-05 10:14:00|5943.5|5940.7|5943.8|5941|5944.5|5941.7|5943.5|5940.7|40
1612520050000|2021-02-05 10:14:10|5943.6|5940.8|5941.6|5938.8|5943.6|5940.8|5941.3|5938.5|69
1612520060000|2021-02-05 10:14:20|5941.5|5938.7|5941.3|5938.5|5941.6|5938.8|5940.8|5938|10
1612520070000|2021-02-05 10:14:30|5941.1|5938.3|5941.6|5938.8|5941.6|5938.8|5941.1|5938.3|1
1612520080000|2021-02-05 10:14:40|5941.8|5939|5942.1|5939.3|5942.1|5939.3|5941.8|5939|5
1612520090000|2021-02-05 10:14:50|5942.5|5939.7|5942.6|5939.8|5943.1|5940.3|5942.5|5939.7|8
1612520100000|2021-02-05 10:15:00|5942.5|5939.7|5942.1|5939.3|5942.8|5940|5942|5939.2|42
1612520110000|2021-02-05 10:15:10|5941.8|5939|5942|5939.2|5942|5939.2|5941.6|5938.8|28
1612520120000|2021-02-05 10:15:20|5941.6|5938.8|5941.6|5938.8|5941.6|5938.8|5941.6|5938.8|0
1612520130000|2021-02-05 10:15:30|5941.3|5938.5|5941.6|5938.8|5941.6|5938.8|5941.3|5938.5|9
1612520140000|2021-02-05 10:15:40|5942|5939.2|5942.5|5939.7|5942.5|5939.7|5942|5939.2|9
1612520150000|2021-02-05 10:15:50|5942.1|5939.3|5941.6|5938.8|5942.1|5939.3|5941.6|5938.8|0
1612520160000|2021-02-05 10:16:00|5942|5939.2|5941.5|5938.7|5942|5939.2|5941.1|5938.3|14
1612520170000|2021-02-05 10:16:10|5941.6|5938.8|5942.6|5939.8|5942.6|5939.8|5941.6|5938.8|2
1612520180000|2021-02-05 10:16:20|5942.5|5939.7|5942.1|5939.3|5942.5|5939.7|5942.1|5939.3|1
1612520190000|2021-02-05 10:16:30|5942.3|5939.5|5942.5|5939.7|5942.6|5939.8|5942.1|5939.3|10
1612520200000|2021-02-05 10:16:40|5942.6|5939.8|5942.5|5939.7|5942.8|5940|5941.8|5939|12
1612520210000|2021-02-05 10:16:50|5942.1|5939.3|5941.6|5938.8|5942.1|5939.3|5941.6|5938.8|17
1612520220000|2021-02-05 10:17:00|||||||||5
1612520230000|2021-02-05 10:17:10|5942.6|5939.8|5943.6|5940.8|5943.6|5940.8|5942.6|5939.8|29
1612520250000|2021-02-05 10:17:30|5942.1|5939.3|5941.6|5938.8|5942.1|5939.3|5941.6|5938.8|33
1612520260000|2021-02-05 10:17:40|5941.8|5939|5942.6|5939.8|5942.6|5939.8|5941.8|5939|8
1612520270000|2021-02-05 10:17:50|5943.1|5940.3|5943.6|5940.8|5943.6|5940.8|5943.1|5940.3|55
1612520280000|2021-02-05 10:18:00|5943.8|5941|5943.8|5941|5943.8|5941|5943.8|5941|6
1612520290000|2021-02-05 10:18:10|5943.6|5940.8|5944.1|5941.3|5944.6|5941.8|5943.6|5940.8|10
1612520300000|2021-02-05 10:18:20|||||||||4
1612520310000|2021-02-05 10:18:30|5943.8|5941|5943.1|5940.3|5943.8|5941|5942.8|5940|36
1612520320000|2021-02-05 10:18:40|5942.8|5940|5942.1|5939.3|5942.8|5940|5942.1|5939.3|1
1612520330000|2021-02-05 10:18:50|5941.8|5939|5942.3|5939.5|5942.3|5939.5|5941.8|5939|3
1612520340000|2021-02-05 10:19:00|5942.1|5939.3|5941.6|5938.8|5942.6|5939.8|5941.6|5938.8|35
1612520350000|2021-02-05 10:19:10|5941.8|5939|5942.1|5939.3|5942.3|5939.5|5941.8|5939|12
1612520370000|2021-02-05 10:19:30|5942.3|5939.5|5941.8|5939|5942.3|5939.5|5941.6|5938.8|19
1612520380000|2021-02-05 10:19:40|5941.5|5938.7|5941.1|5938.3|5941.5|5938.7|5941.1|5938.3|1
1612520390000|2021-02-05 10:19:50|5941.3|5938.5|5941.6|5938.8|5941.6|5938.8|5941.3|5938.5|2
1612520400000|2021-02-05 10:20:00|5941.8|5939|5942.8|5940|5942.8|5940|5941.8|5939|7
1612520410000|2021-02-05 10:20:10|5943.1|5940.3|5943.6|5940.8|5943.6|5940.8|5943.1|5940.3|2
1612520420000|2021-02-05 10:20:20|5943.8|5941|5944.6|5941.8|5944.6|5941.8|5943.8|5941|8
1612520430000|2021-02-05 10:20:30|5944.8|5942|5945.6|5942.8|5945.8|5943|5944.8|5942|49
1612520450000|2021-02-05 10:20:50|||||||||5
1612520460000|2021-02-05 10:21:00|||||||||2
1612520470000|2021-02-05 10:21:10|5945.8|5943|5945.6|5942.8|5946.5|5943.7|5945.6|5942.8|3
1612520500000|2021-02-05 10:21:40|5945.3|5942.5|5944.6|5941.8|5945.5|5942.7|5944.6|5941.8|13
1612520510000|2021-02-05 10:21:50|5944.5|5941.7|5943.6|5940.8|5944.5|5941.7|5943.6|5940.8|12
1612520520000|2021-02-05 10:22:00|5943.5|5940.7|5942.8|5940|5943.5|5940.7|5942.8|5940|2
1612520530000|2021-02-05 10:22:10|5943.5|5940.7|5942.5|5939.7|5943.5|5940.7|5941.8|5939|49
1612520540000|2021-02-05 10:22:20|5942.1|5939.3|5942.1|5939.3|5942.5|5939.7|5942.1|5939.3|2
1612520550000|2021-02-05 10:22:30|5942.5|5939.7|5943.5|5940.7|5943.5|5940.7|5942.1|5939.3|0
1612520560000|2021-02-05 10:22:40|5943.6|5940.8|5943.6|5940.8|5943.6|5940.8|5943.6|5940.8|0
1612520570000|2021-02-05 10:22:50|5943.1|5940.3|5942.8|5940|5943.6|5940.8|5942.8|5940|17
1612520580000|2021-02-05 10:23:00|5942.6|5939.8|5943.6|5940.8|5943.6|5940.8|5942.3|5939.5|2
1612520590000|2021-02-05 10:23:10|5943.3|5940.5|5943.1|5940.3|5943.6|5940.8|5943.1|5940.3|0
1612520600000|2021-02-05 10:23:20|5942.8|5940|5943.6|5940.8|5943.6|5940.8|5942.8|5940|1
1612520610000|2021-02-05 10:23:30|5943.1|5940.3|5943.1|5940.3|5943.1|5940.3|5943.1|5940.3|0
1612520620000|2021-02-05 10:23:40|5942.8|5940|5942.8|5940|5942.8|5940|5942.8|5940|0
1612520630000|2021-02-05 10:23:50|5942.5|5939.7|5941.1|5938.3|5942.5|5939.7|5941.1|5938.3|5
1612520640000|2021-02-05 10:24:00|5941.3|5938.5|5940.6|5937.8|5941.3|5938.5|5940.6|5937.8|8
1612520650000|2021-02-05 10:24:10|5941.6|5938.8|5940.6|5937.8|5942.6|5939.8|5940.6|5937.8|66
1612520660000|2021-02-05 10:24:20|5940.5|5937.7|5940.1|5937.3|5940.6|5937.8|5939.8|5937|7
1612520670000|2021-02-05 10:24:30|5940.5|5937.7|5939.8|5937|5940.5|5937.7|5939.8|5937|362
1612520680000|2021-02-05 10:24:40|5940.5|5937.7|5939.8|5937|5940.5|5937.7|5939.8|5937|5
1612520690000|2021-02-05 10:24:50|5940.5|5937.7|5940.5|5937.7|5940.5|5937.7|5940.5|5937.7|5
1612520710000|2021-02-05 10:25:10|5939.6|5936.8|5940.8|5938|5941.6|5938.8|5938.8|5936|35
1612520720000|2021-02-05 10:25:20|5940.6|5937.8|5939.1|5936.3|5941.1|5938.3|5939.1|5936.3|33
1612520730000|2021-02-05 10:25:30|5939.6|5936.8|5939.5|5936.7|5939.6|5936.8|5939.1|5936.3|2
1612520740000|2021-02-05 10:25:40|5940.6|5937.8|5940.6|5937.8|5940.6|5937.8|5939.9|5937.1|14
1612520750000|2021-02-05 10:25:50|||||||||6
1612520760000|2021-02-05 10:26:00|5940.1|5937.3|5941.1|5938.3|5941.1|5938.3|5939.8|5937|25
1612520770000|2021-02-05 10:26:10|5940.8|5938|5940.8|5938|5940.8|5938|5940.8|5938|5
1612520780000|2021-02-05 10:26:20|5941.1|5938.3|5942.1|5939.3|5942.1|5939.3|5941.1|5938.3|4
1612520790000|2021-02-05 10:26:30|5942.5|5939.7|5941.3|5938.5|5942.6|5939.8|5941.3|5938.5|9
1612520800000|2021-02-05 10:26:40|5941.6|5938.8|5941.6|5938.8|5941.6|5938.8|5941.6|5938.8|0
1612520810000|2021-02-05 10:26:50|5941.1|5938.3|5941.3|5938.5|5941.8|5939|5941.1|5938.3|4
1612520830000|2021-02-05 10:27:10|5941.1|5938.3|5941.5|5938.7|5941.6|5938.8|5941.1|5938.3|1
1612520840000|2021-02-05 10:27:20|5941.8|5939|5942.3|5939.5|5942.6|5939.8|5941.8|5939|6
1612520850000|2021-02-05 10:27:30|5942.1|5939.3|5941.8|5939|5942.1|5939.3|5941.8|5939|1
1612520860000|2021-02-05 10:27:40|5941.6|5938.8|5942.6|5939.8|5942.6|5939.8|5941.6|5938.8|3
1612520870000|2021-02-05 10:27:50|5942.3|5939.5|5941.8|5939|5942.3|5939.5|5941.8|5939|2
1612520880000|2021-02-05 10:28:00|5942.1|5939.3|5942.3|5939.5|5942.3|5939.5|5942.1|5939.3|6
1612520890000|2021-02-05 10:28:10|5941.8|5939|5940.6|5937.8|5941.8|5939|5939.8|5937|13
1612520900000|2021-02-05 10:28:20|5940.1|5937.3|5939.8|5937|5940.6|5937.8|5939.8|5937|0
1612520910000|2021-02-05 10:28:30|5939.6|5936.8|5939.5|5936.7|5939.6|5936.8|5939.5|5936.7|34
1612520920000|2021-02-05 10:28:40|5939.6|5936.8|5938.6|5935.8|5939.6|5936.8|5938.6|5935.8|41
1612520930000|2021-02-05 10:28:50|5938.5|5935.7|5938.3|5935.5|5938.6|5935.8|5938.3|5935.5|10
1612520940000|2021-02-05 10:29:00|5938.6|5935.8|5938.3|5935.5|5938.6|5935.8|5938.3|5935.5|2
1612520950000|2021-02-05 10:29:10|5938.8|5936|5939.6|5936.8|5939.6|5936.8|5938.8|5936|22
1612520960000|2021-02-05 10:29:20|||||||||1
1612520970000|2021-02-05 10:29:30|||||||||1
1612520980000|2021-02-05 10:29:40|5939.5|5936.7|5939.6|5936.8|5939.6|5936.8|5939.3|5936.5|2
1612520990000|2021-02-05 10:29:50|||||||||1
1612521010000|2021-02-05 10:30:10|5939.8|5937|5938.8|5936|5939.8|5937|5938.8|5936|34
1612521020000|2021-02-05 10:30:20|5938.6|5935.8|5939.3|5936.5|5939.6|5936.8|5938.6|5935.8|158
1612521030000|2021-02-05 10:30:30|5939.1|5936.3|5939.8|5937|5939.8|5937|5939.1|5936.3|66
1612521040000|2021-02-05 10:30:40|5939.6|5936.8|5939.6|5936.8|5939.6|5936.8|5939.6|5936.8|1
1612521050000|2021-02-05 10:30:50|5939.5|5936.7|5939.1|5936.3|5939.5|5936.7|5939.1|5936.3|12
1612521060000|2021-02-05 10:31:00|5939.5|5936.7|5939.5|5936.7|5939.8|5937|5939.3|5936.5|24
1612521070000|2021-02-05 10:31:10|5939.6|5936.8|5938.6|5935.8|5939.6|5936.8|5938.6|5935.8|2
1612521080000|2021-02-05 10:31:20|5938.8|5936|5939.6|5936.8|5939.6|5936.8|5938.8|5936|15
1612521090000|2021-02-05 10:31:30|5939.5|5936.7|5938.6|5935.8|5939.6|5936.8|5938.6|5935.8|28
1612521100000|2021-02-05 10:31:40|5939.1|5936.3|5938.8|5936|5939.1|5936.3|5938.8|5936|29
1612521110000|2021-02-05 10:31:50|5938.6|5935.8|5937.8|5935|5938.6|5935.8|5937.8|5935|13
1612521120000|2021-02-05 10:32:00|5937.5|5934.7|5937.5|5934.7|5937.5|5934.7|5936.8|5934|23
1612521130000|2021-02-05 10:32:10|5937.6|5934.8|5936.6|5933.8|5937.6|5934.8|5936.2|5933.4|61
1612521140000|2021-02-05 10:32:20|5937.1|5934.3|5937.5|5934.7|5937.5|5934.7|5937.1|5934.3|3
1612521150000|2021-02-05 10:32:30|5937.6|5934.8|5937.6|5934.8|5937.6|5934.8|5937.6|5934.8|1
1612521160000|2021-02-05 10:32:40|5937.5|5934.7|5937.6|5934.8|5937.6|5934.8|5936.8|5934|8
1612521170000|2021-02-05 10:32:50|5937.1|5934.3|5937.1|5934.3|5937.6|5934.8|5937.1|5934.3|4
1612521180000|2021-02-05 10:33:00|5936.8|5934|5935.5|5932.7|5936.8|5934|5935.5|5932.7|18
1612521190000|2021-02-05 10:33:10|5935.1|5932.3|5935.6|5932.8|5936.1|5933.3|5935.1|5932.3|28
1612521200000|2021-02-05 10:33:20|5936|5933.2|5935.6|5932.8|5936|5933.2|5935.6|5932.8|8
1612521210000|2021-02-05 10:33:30|5936|5933.2|5936|5933.2|5936|5933.2|5935.6|5932.8|6
1612521220000|2021-02-05 10:33:40|5935.6|5932.8|5935.6|5932.8|5936|5933.2|5935.6|5932.8|5
1612521230000|2021-02-05 10:33:50|||||||||1
1612521240000|2021-02-05 10:34:00|5936|5933.2|5936.8|5934|5938.5|5935.7|5936|5933.2|50
1612521250000|2021-02-05 10:34:10|5937|5934.2|5936.6|5933.8|5937|5934.2|5936.6|5933.8|7
1612521260000|2021-02-05 10:34:20|5937|5934.2|5936.6|5933.8|5937|5934.2|5936.6|5933.8|0
1612521290000|2021-02-05 10:34:50|5936.5|5933.7|5936.1|5933.3|5936.5|5933.7|5935.8|5933|6
1612521300000|2021-02-05 10:35:00|5936.5|5933.7|5937.5|5934.7|5937.5|5934.7|5936.5|5933.7|3
1612521310000|2021-02-05 10:35:10|5937.6|5934.8|5937|5934.2|5937.6|5934.8|5937|5934.2|2
1612521320000|2021-02-05 10:35:20|5937.5|5934.7|5938.5|5935.7|5938.5|5935.7|5937.5|5934.7|1
1612521330000|2021-02-05 10:35:30|5938.6|5935.8|5938.1|5935.3|5938.6|5935.8|5938.1|5935.3|53
1612521340000|2021-02-05 10:35:40|5937.8|5935|5938.1|5935.3|5938.1|5935.3|5937.6|5934.8|28
1612521350000|2021-02-05 10:35:50|5937.8|5935|5937.8|5935|5937.8|5935|5937.8|5935|0
1612521360000|2021-02-05 10:36:00|5937.6|5934.8|5937.1|5934.3|5937.6|5934.8|5936.6|5933.8|11
1612521370000|2021-02-05 10:36:10|5936.8|5934|5937|5934.2|5937|5934.2|5936.6|5933.8|1
1612521380000|2021-02-05 10:36:20|5936.6|5933.8|5937.1|5934.3|5937.1|5934.3|5936.6|5933.8|1
1612521390000|2021-02-05 10:36:30|5937|5934.2|5936.1|5933.3|5937|5934.2|5935.6|5932.8|118
1612521400000|2021-02-05 10:36:40|5936.5|5933.7|5937.1|5934.3|5937.6|5934.8|5936.5|5933.7|4
1612521410000|2021-02-05 10:36:50|5937.3|5934.5|5937.6|5934.8|5937.6|5934.8|5937.3|5934.5|2
1612521420000|2021-02-05 10:37:00|5938.5|5935.7|5937.6|5934.8|5938.5|5935.7|5937.6|5934.8|26
1612521430000|2021-02-05 10:37:10|5937.8|5935|5937.8|5935|5937.8|5935|5937.8|5935|2
1612521460000|2021-02-05 10:37:40|5937.6|5934.8|5937.6|5934.8|5937.6|5934.8|5937.6|5934.8|0
1612521470000|2021-02-05 10:37:50|5938.1|5935.3|5937.8|5935|5938.1|5935.3|5937.8|5935|1
1612521480000|2021-02-05 10:38:00|5937.6|5934.8|5937.6|5934.8|5937.6|5934.8|5937.6|5934.8|0
1612521490000|2021-02-05 10:38:10|5938.1|5935.3|5938.6|5935.8|5938.6|5935.8|5938.1|5935.3|10
1612521500000|2021-02-05 10:38:20|5938.8|5936|5939.8|5937|5939.8|5937|5938.8|5936|24
1612521510000|2021-02-05 10:38:30|5939.6|5936.8|5939.8|5937|5939.8|5937|5939.6|5936.8|2
1612521520000|2021-02-05 10:38:40|||||||||14
1612521530000|2021-02-05 10:38:50|||||||||18
1612521540000|2021-02-05 10:39:00|||||||||2
1612521550000|2021-02-05 10:39:10|||||||||19
1612521560000|2021-02-05 10:39:20|5939.3|5936.5|5937.6|5934.8|5939.3|5936.5|5937.6|5934.8|25
1612521570000|2021-02-05 10:39:30|5937.8|5935|5936.9|5934.1|5938.5|5935.7|5936.9|5934.1|13
1612521580000|2021-02-05 10:39:40|5936.8|5934|5938.1|5935.3|5938.5|5935.7|5936.8|5934|11
1612521590000|2021-02-05 10:39:50|5938.5|5935.7|5939.1|5936.3|5939.1|5936.3|5938.1|5935.3|42
1612521600000|2021-02-05 10:40:00|5939.5|5936.7|5939.6|5936.8|5939.8|5937|5939.5|5936.7|37
1612521610000|2021-02-05 10:40:10|5938.9|5936.1|5938.6|5935.8|5939.5|5936.7|5938.6|5935.8|45
1612521620000|2021-02-05 10:40:20|5938.1|5935.3|5938.1|5935.3|5938.1|5935.3|5937.5|5934.7|5
1612521630000|2021-02-05 10:40:30|5938.3|5935.5|5937.8|5935|5938.6|5935.8|5937.8|5935|6
1612521640000|2021-02-05 10:40:40|5937.6|5934.8|5938.1|5935.3|5938.6|5935.8|5937.6|5934.8|3
1612521650000|2021-02-05 10:40:50|5937.8|5935|5937.8|5935|5937.8|5935|5937.8|5935|0
1612521660000|2021-02-05 10:41:00|5938.1|5935.3|5938.6|5935.8|5938.6|5935.8|5938.1|5935.3|1
1612521670000|2021-02-05 10:41:10|5938.5|5935.7|5938.6|5935.8|5938.6|5935.8|5938.5|5935.7|2
1612521680000|2021-02-05 10:41:20|5939.1|5936.3|5939.1|5936.3|5939.1|5936.3|5939.1|5936.3|14
1612521690000|2021-02-05 10:41:30|5939.6|5936.8|5938.8|5936|5939.6|5936.8|5938.8|5936|1
1612521700000|2021-02-05 10:41:40|5938.6|5935.8|5938.6|5935.8|5938.6|5935.8|5938.6|5935.8|1
1612521710000|2021-02-05 10:41:50|5938.9|5936.1|5939.1|5936.3|5939.6|5936.8|5938.8|5936|8
1612521720000|2021-02-05 10:42:00|5939.5|5936.7|5939.5|5936.7|5939.5|5936.7|5939.5|5936.7|0
1612521730000|2021-02-05 10:42:10|5939.8|5937|5939.8|5937|5939.8|5937|5939.8|5937|8
1612521740000|2021-02-05 10:42:20|5939.5|5936.7|5938.1|5935.3|5939.5|5936.7|5938.1|5935.3|43
1612521750000|2021-02-05 10:42:30|5938.3|5935.5|5937.8|5935|5938.3|5935.5|5937.8|5935|40
1612521760000|2021-02-05 10:42:40|5938.1|5935.3|5937.6|5934.8|5938.1|5935.3|5937.6|5934.8|15
1612521770000|2021-02-05 10:42:50|5937.8|5935|5938.6|5935.8|5938.6|5935.8|5937.8|5935|3
1612521780000|2021-02-05 10:43:00|5938.5|5935.7|5938.1|5935.3|5938.5|5935.7|5938.1|5935.3|1
1612521790000|2021-02-05 10:43:10|5938.6|5935.8|5938.6|5935.8|5938.6|5935.8|5937.8|5935|5
1612521800000|2021-02-05 10:43:20|5937.8|5935|5938.1|5935.3|5938.1|5935.3|5937.8|5935|11
1612521810000|2021-02-05 10:43:30|5937.8|5935|5937.1|5934.3|5937.8|5935|5937.1|5934.3|5
1612521820000|2021-02-05 10:43:40|5936.8|5934|5937.6|5934.8|5937.6|5934.8|5936.8|5934|5
1612521840000|2021-02-05 10:44:00|5937.8|5935|5937.1|5934.3|5937.8|5935|5936.8|5934|5
1612521850000|2021-02-05 10:44:10|5937.6|5934.8|5937.6|5934.8|5937.6|5934.8|5937.6|5934.8|0
1612521860000|2021-02-05 10:44:20|5937.8|5935|5938.6|5935.8|5938.6|5935.8|5937.8|5935|3
1612521870000|2021-02-05 10:44:30|5938.1|5935.3|5938.6|5935.8|5938.6|5935.8|5938.1|5935.3|6
1612521880000|2021-02-05 10:44:40|5938.5|5935.7|5938.6|5935.8|5938.6|5935.8|5938.5|5935.7|4
1612521890000|2021-02-05 10:44:50|5937.8|5935|5937.6|5934.8|5937.8|5935|5937.6|5934.8|30
1612521900000|2021-02-05 10:45:00|5937.8|5935|5939.6|5936.8|5939.6|5936.8|5937.8|5935|14
1612521910000|2021-02-05 10:45:10|5939.3|5936.5|5938.6|5935.8|5939.3|5936.5|5938.6|5935.8|14
1612521920000|2021-02-05 10:45:20|5939.1|5936.3|5939.5|5936.7|5939.6|5936.8|5938.8|5936|2
1612521930000|2021-02-05 10:45:30|5939.6|5936.8|5939.6|5936.8|5939.6|5936.8|5939.6|5936.8|0
1612521940000|2021-02-05 10:45:40|5939.8|5937|5939.6|5936.8|5939.8|5937|5939.1|5936.3|1
1612521950000|2021-02-05 10:45:50|5939.8|5937|5940.3|5937.5|5940.6|5937.8|5939.8|5937|27
1612521960000|2021-02-05 10:46:00|5940.8|5938|5941.1|5938.3|5941.5|5938.7|5940.8|5938|4
1612521970000|2021-02-05 10:46:10|5941.5|5938.7|5941.6|5938.8|5941.8|5939|5940.8|5938|4
1612521980000|2021-02-05 10:46:20|5941.1|5938.3|5942.1|5939.3|5942.1|5939.3|5940.8|5938|112
1612521990000|2021-02-05 10:46:30|5942.6|5939.8|5942.5|5939.7|5943.6|5940.8|5941.6|5938.8|97
1612522000000|2021-02-05 10:46:40|5942.6|5939.8|5943.5|5940.7|5943.5|5940.7|5941.6|5938.8|24
1612522010000|2021-02-05 10:46:50|5944|5941.2|5946.1|5943.3|5946.5|5943.7|5944|5941.2|126
1612522020000|2021-02-05 10:47:00|5945.6|5942.8|5945.6|5942.8|5946.5|5943.7|5945.6|5942.8|7
1612522040000|2021-02-05 10:47:20|5945.5|5942.7|5944.8|5942|5945.5|5942.7|5944.8|5942|7
1612522050000|2021-02-05 10:47:30|5944.6|5941.8|5945.5|5942.7|5945.5|5942.7|5944.6|5941.8|3
1612522060000|2021-02-05 10:47:40|5945.6|5942.8|5945.5|5942.7|5945.6|5942.8|5945|5942.2|4
1612522070000|2021-02-05 10:47:50|5945.1|5942.3|5944.6|5941.8|5945.1|5942.3|5944.6|5941.8|10
1612522080000|2021-02-05 10:48:00|5944.3|5941.5|5943.6|5940.8|5944.3|5941.5|5943.6|5940.8|5
1612522090000|2021-02-05 10:48:10|5943.8|5941|5944.1|5941.3|5944.5|5941.7|5943.6|5940.8|4
1612522100000|2021-02-05 10:48:20|5944.5|5941.7|5944.6|5941.8|5944.6|5941.8|5944.1|5941.3|3
1612522110000|2021-02-05 10:48:30|5944.5|5941.7|5944.1|5941.3|5944.6|5941.8|5944.1|5941.3|29
1612522120000|2021-02-05 10:48:40|||||||||2
1612522130000|2021-02-05 10:48:50|5943.8|5941|5943.1|5940.3|5943.8|5941|5942.3|5939.5|30
1612522140000|2021-02-05 10:49:00|5942.8|5940|5942.6|5939.8|5942.8|5940|5942.6|5939.8|3
1612522150000|2021-02-05 10:49:10|5942.9|5940.1|5942.8|5940|5943.6|5940.8|5942.8|5940|4
1612522160000|2021-02-05 10:49:20|5943.1|5940.3|5943.5|5940.7|5944.5|5941.7|5942.6|5939.8|25
1612522170000|2021-02-05 10:49:30|5943.3|5940.5|5943.5|5940.7|5943.5|5940.7|5943|5940.2|2
1612522180000|2021-02-05 10:49:40|5943|5940.2|5942.5|5939.7|5943|5940.2|5942.3|5939.5|1
1612522190000|2021-02-05 10:49:50|5942.6|5939.8|5942.1|5939.3|5942.6|5939.8|5942.1|5939.3|2
1612522200000|2021-02-05 10:50:00|5942.5|5939.7|5942.6|5939.8|5942.6|5939.8|5942.5|5939.7|8
1612522220000|2021-02-05 10:50:20|5942.5|5939.7|5942.1|5939.3|5942.5|5939.7|5942.1|5939.3|1
1612522230000|2021-02-05 10:50:30|5941.6|5938.8|5942.5|5939.7|5942.5|5939.7|5941.6|5938.8|6
1612522240000|2021-02-05 10:50:40|5942.6|5939.8|5942.1|5939.3|5942.6|5939.8|5942.1|5939.3|25
1612522250000|2021-02-05 10:50:50|5942.5|5939.7|5942.6|5939.8|5942.6|5939.8|5942.5|5939.7|0
1612522260000|2021-02-05 10:51:00|5942.1|5939.3|5941.8|5939|5942.1|5939.3|5941.8|5939|0
1612522270000|2021-02-05 10:51:10|5941.6|5938.8|5940.1|5937.3|5941.6|5938.8|5939.4|5936.6|11
1612522280000|2021-02-05 10:51:20|5940.5|5937.7|5939.8|5937|5940.5|5937.7|5939.8|5937|7
1612522290000|2021-02-05 10:51:30|5939.5|5936.7|5939.6|5936.8|5939.6|5936.8|5939.1|5936.3|5
1612522300000|2021-02-05 10:51:40|5940|5937.2|5939.1|5936.3|5940|5937.2|5939.1|5936.3|56
1612522310000|2021-02-05 10:51:50|5939.5|5936.7|5940.1|5937.3|5940.1|5937.3|5939.5|5936.7|0
1612522320000|2021-02-05 10:52:00|5939.8|5937|5939.3|5936.5|5939.8|5937|5939.3|5936.5|9
1612522330000|2021-02-05 10:52:10|5939.1|5936.3|5940.6|5937.8|5941|5938.2|5939.1|5936.3|64
1612522340000|2021-02-05 10:52:20|5940.5|5937.7|5940|5937.2|5940.6|5937.8|5939.6|5936.8|12
1612522350000|2021-02-05 10:52:30|5940.1|5937.3|5940.1|5937.3|5940.1|5937.3|5940.1|5937.3|1
1612522360000|2021-02-05 10:52:40|5939.6|5936.8|5937.6|5934.8|5939.6|5936.8|5937.6|5934.8|36
1612522370000|2021-02-05 10:52:50|5938.1|5935.3|5938.6|5935.8|5938.6|5935.8|5938.1|5935.3|55
1612522380000|2021-02-05 10:53:00|5938.5|5935.7|5939.1|5936.3|5939.6|5936.8|5937.1|5934.3|117
1612522390000|2021-02-05 10:53:10|5938.8|5936|5938.6|5935.8|5939.6|5936.8|5937.8|5935|29
1612522400000|2021-02-05 10:53:20|5938.5|5935.7|5937.6|5934.8|5938.5|5935.7|5937.6|5934.8|2
1612522410000|2021-02-05 10:53:30|5937.5|5934.7|5938.6|5935.8|5938.6|5935.8|5937.5|5934.7|1
1612522420000|2021-02-05 10:53:40|5938.1|5935.3|5938.6|5935.8|5938.6|5935.8|5938.1|5935.3|7
1612522430000|2021-02-05 10:53:50|5938.5|5935.7|5937.8|5935|5938.6|5935.8|5937.8|5935|1
1612522440000|2021-02-05 10:54:00|5938.6|5935.8|5939.6|5936.8|5939.6|5936.8|5938.6|5935.8|13
1612522460000|2021-02-05 10:54:20|5939.8|5937|5940.1|5937.3|5940.6|5937.8|5939.8|5937|3
1612522470000|2021-02-05 10:54:30|5940.6|5937.8|5940.6|5937.8|5940.6|5937.8|5940.6|5937.8|8
1612522480000|2021-02-05 10:54:40|5940.5|5937.7|5940.1|5937.3|5940.5|5937.7|5940.1|5937.3|1
1612522500000|2021-02-05 10:55:00|5939.8|5937|5940.1|5937.3|5940.6|5937.8|5939.8|5937|5
1612522510000|2021-02-05 10:55:10|5940.6|5937.8|5941.1|5938.3|5941.4|5938.6|5940.1|5937.3|36
1612522520000|2021-02-05 10:55:20|5940.8|5938|5940.6|5937.8|5940.8|5938|5940.6|5937.8|0
1612522530000|2021-02-05 10:55:30|5940.4|5937.6|5940.1|5937.3|5940.4|5937.6|5939.4|5936.6|3
1612522540000|2021-02-05 10:55:40|5939.6|5936.8|5939.6|5936.8|5939.6|5936.8|5939.6|5936.8|4
1612522550000|2021-02-05 10:55:50|5939.4|5936.6|5938.8|5936|5939.4|5936.6|5938.8|5936|6
1612522560000|2021-02-05 10:56:00|5939.1|5936.3|5939.4|5936.6|5939.4|5936.6|5939.1|5936.3|4
1612522570000|2021-02-05 10:56:10|5939.6|5936.8|5939.6|5936.8|5939.6|5936.8|5939.6|5936.8|0
1612522580000|2021-02-05 10:56:20|5939.8|5937|5939.8|5937|5940.3|5937.5|5939.8|5937|7
1612522590000|2021-02-05 10:56:30|5940.1|5937.3|5940.4|5937.6|5940.4|5937.6|5940.1|5937.3|0
1612522600000|2021-02-05 10:56:40|5940.6|5937.8|5940.6|5937.8|5940.6|5937.8|5940.6|5937.8|0
1612522610000|2021-02-05 10:56:50|5941.4|5938.6|5941.1|5938.3|5941.4|5938.6|5941.1|5938.3|15
1612522620000|2021-02-05 10:57:00|5941.4|5938.6|5941.1|5938.3|5941.4|5938.6|5941.1|5938.3|13
1612522630000|2021-02-05 10:57:10|5940.8|5938|5940.8|5938|5940.8|5938|5940.8|5938|0
1612522640000|2021-02-05 10:57:20|5941.1|5938.3|5941.6|5938.8|5941.6|5938.8|5941.1|5938.3|8
1612522650000|2021-02-05 10:57:30|5941.4|5938.6|5941.8|5939|5941.8|5939|5941.4|5938.6|1
1612522660000|2021-02-05 10:57:40|5941.4|5938.6|5942.1|5939.3|5942.4|5939.6|5941.4|5938.6|6
1612522670000|2021-02-05 10:57:50|5941.6|5938.8|5941.6|5938.8|5942.1|5939.3|5941.6|5938.8|1
1612522680000|2021-02-05 10:58:00|||||||||1
1612522690000|2021-02-05 10:58:10|5941.7|5938.9|5941.7|5938.9|5941.7|5938.9|5941.7|5938.9|4
1612522700000|2021-02-05 10:58:20|5942.6|5939.8|5942.6|5939.8|5942.6|5939.8|5942.6|5939.8|1
1612522720000|2021-02-05 10:58:40|5943.4|5940.6|5943.1|5940.3|5943.4|5940.6|5942.6|5939.8|45
1612522730000|2021-02-05 10:58:50|5942.7|5939.9|5942.1|5939.3|5942.7|5939.9|5942.1|5939.3|2
1612522740000|2021-02-05 10:59:00|5942.4|5939.6|5942.6|5939.8|5942.6|5939.8|5942.1|5939.3|1
1612522750000|2021-02-05 10:59:10|5942.1|5939.3|5942.1|5939.3|5942.1|5939.3|5942.1|5939.3|0
1612522760000|2021-02-05 10:59:20|5942.6|5939.8|5942.1|5939.3|5942.6|5939.8|5942.1|5939.3|0
1612522770000|2021-02-05 10:59:30|5941.7|5938.9|5941.1|5938.3|5941.7|5938.9|5941.1|5938.3|1
1612522780000|2021-02-05 10:59:40|5941.6|5938.8|5940.7|5937.9|5941.6|5938.8|5940.7|5937.9|10
1612522790000|2021-02-05 10:59:50|||||||||2
1612522800000|2021-02-05 11:00:00|5939.7|5936.9|5938.6|5935.8|5940.6|5937.8|5938.6|5935.8|31
1612522810000|2021-02-05 11:00:10|5938.7|5935.9|5938.4|5935.6|5938.7|5935.9|5938.4|5935.6|11
1612522820000|2021-02-05 11:00:20|5938.7|5935.9|5937.6|5934.8|5938.7|5935.9|5937.6|5934.8|17
1612522830000|2021-02-05 11:00:30|5938.1|5935.3|5938.6|5935.8|5938.6|5935.8|5937.9|5935.1|14
1612522840000|2021-02-05 11:00:40|5938.1|5935.3|5938.6|5935.8|5938.6|5935.8|5938.1|5935.3|43
1612522860000|2021-02-05 11:01:00|5938.7|5935.9|5939.7|5936.9|5939.7|5936.9|5938.6|5935.8|37
1612522870000|2021-02-05 11:01:10|5940.4|5937.6|5940.6|5937.8|5940.6|5937.8|5939.7|5936.9|4
1612522880000|2021-02-05 11:01:20|5940.1|5937.3|5940.4|5937.6|5940.4|5937.6|5940.1|5937.3|2
1612522900000|2021-02-05 11:01:40|5939.6|5936.8|5939.1|5936.3|5939.6|5936.8|5938.6|5935.8|75
1612522910000|2021-02-05 11:01:50|5939.4|5936.6|5938.7|5935.9|5939.6|5936.8|5938.6|5935.8|44
1612522930000|2021-02-05 11:02:10|5938.1|5935.3|5938.4|5935.6|5938.4|5935.6|5938.1|5935.3|19
1612522940000|2021-02-05 11:02:20|5938.7|5935.9|5937.6|5934.8|5938.7|5935.9|5937.6|5934.8|68
1612522950000|2021-02-05 11:02:30|5937.7|5934.9|5937.4|5934.6|5937.7|5934.9|5937.4|5934.6|62
1612522960000|2021-02-05 11:02:40|5936.7|5933.9|5937.6|5934.8|5937.6|5934.8|5936.7|5933.9|29
1612522970000|2021-02-05 11:02:50|5937.7|5934.9|5938.1|5935.3|5938.4|5935.6|5937.7|5934.9|7
1612522980000|2021-02-05 11:03:00|5938.4|5935.6|5938.1|5935.3|5938.4|5935.6|5938.1|5935.3|1
1612522990000|2021-02-05 11:03:10|5937.7|5934.9|5937.1|5934.3|5937.7|5934.9|5937.1|5934.3|36
1612523000000|2021-02-05 11:03:20|5936.7|5933.9|5937.1|5934.3|5937.1|5934.3|5936.7|5933.9|1
1612523010000|2021-02-05 11:03:30|5937.4|5934.6|5936.6|5933.8|5937.4|5934.6|5936.6|5933.8|1
1612523020000|2021-02-05 11:03:40|5936.7|5933.9|5937.1|5934.3|5938.1|5935.3|5936.7|5933.9|101
1612523030000|2021-02-05 11:03:50|5937.4|5934.6|5937.4|5934.6|5937.4|5934.6|5937.4|5934.6|0
1612523040000|2021-02-05 11:04:00|5937.6|5934.8|5936.7|5933.9|5937.6|5934.8|5936.7|5933.9|19
1612523050000|2021-02-05 11:04:10|||||||||5
1612523070000|2021-02-05 11:04:30|5936.6|5933.8|5936.6|5933.8|5936.6|5933.8|5936.6|5933.8|0
1612523080000|2021-02-05 11:04:40|5936.4|5933.6|5935.7|5932.9|5936.4|5933.6|5935.7|5932.9|2
1612523090000|2021-02-05 11:04:50|5935.4|5932.6|5935.4|5932.6|5935.4|5932.6|5934.7|5931.9|8
1612523100000|2021-02-05 11:05:00|5935.6|5932.8|5935.6|5932.8|5935.6|5932.8|5935.6|5932.8|2
1612523110000|2021-02-05 11:05:10|5935.4|5932.6|5935.4|5932.6|5935.4|5932.6|5935.4|5932.6|1
1612523120000|2021-02-05 11:05:20|5935.6|5932.8|5936.4|5933.6|5936.4|5933.6|5934.7|5931.9|61
1612523130000|2021-02-05 11:05:30|5936.6|5933.8|5936.6|5933.8|5936.6|5933.8|5936.6|5933.8|14
1612523140000|2021-02-05 11:05:40|5936.1|5933.3|5936.4|5933.6|5936.4|5933.6|5936.1|5933.3|8
1612523150000|2021-02-05 11:05:50|5936.6|5933.8|5936.4|5933.6|5936.6|5933.8|5936.4|5933.6|1
1612523160000|2021-02-05 11:06:00|5936.6|5933.8|5936.7|5933.9|5937.4|5934.6|5936.6|5933.8|91
1612523170000|2021-02-05 11:06:10|5936.6|5933.8|5937.6|5934.8|5937.6|5934.8|5936.6|5933.8|2
1612523180000|2021-02-05 11:06:20|5937.7|5934.9|5938.2|5935.4|5938.6|5935.8|5937.7|5934.9|13
1612523190000|2021-02-05 11:06:30|5938.6|5935.8|5938.1|5935.3|5938.6|5935.8|5938.1|5935.3|17
1612523200000|2021-02-05 11:06:40|5938.4|5935.6|5938.6|5935.8|5938.7|5935.9|5938.4|5935.6|5
1612523210000|2021-02-05 11:06:50|||||||||13
1612523220000|2021-02-05 11:07:00|5938.7|5935.9|5938.7|5935.9|5938.7|5935.9|5938.6|5935.8|13
1612523230000|2021-02-05 11:07:10|5938.6|5935.8|5937.7|5934.9|5938.6|5935.8|5937.7|5934.9|5
1612523240000|2021-02-05 11:07:20|5938.1|5935.3|5938.1|5935.3|5938.6|5935.8|5938.1|5935.3|5
1612523250000|2021-02-05 11:07:30|5938.6|5935.8|5938.6|5935.8|5938.6|5935.8|5938.6|5935.8|0
1612523260000|2021-02-05 11:07:40|5938.4|5935.6|5937.7|5934.9|5938.4|5935.6|5937.7|5934.9|3
1612523270000|2021-02-05 11:07:50|5938.1|5935.3|5938.1|5935.3|5938.1|5935.3|5938.1|5935.3|3
1612523280000|2021-02-05 11:08:00|5937.7|5934.9|5937.6|5934.8|5937.7|5934.9|5937.6|5934.8|12
1612523300000|2021-02-05 11:08:20|5937.7|5934.9|5938.7|5935.9|5938.7|5935.9|5937.7|5934.9|17
1612523310000|2021-02-05 11:08:30|5938.4|5935.6|5938.4|5935.6|5938.4|5935.6|5938.4|5935.6|0
1612523320000|2021-02-05 11:08:40|5937.7|5934.9|5937.7|5934.9|5937.7|5934.9|5937.7|5934.9|7
1612523330000|2021-02-05 11:08:50|5938.1|5935.3|5938.1|5935.3|5938.1|5935.3|5938.1|5935.3|4
1612523340000|2021-02-05 11:09:00|5938.6|5935.8|5938.1|5935.3|5938.6|5935.8|5938.1|5935.3|1
1612523350000|2021-02-05 11:09:10|5937.7|5934.9|5936.7|5933.9|5937.7|5934.9|5936.7|5933.9|18
1612523360000|2021-02-05 11:09:20|5937.1|5934.3|5937.1|5934.3|5937.1|5934.3|5937.1|5934.3|4
1612523370000|2021-02-05 11:09:30|5937.4|5934.6|5937.6|5934.8|5937.6|5934.8|5937.4|5934.6|0
1612523380000|2021-02-05 11:09:40|5937.7|5934.9|5937.7|5934.9|5937.7|5934.9|5937.7|5934.9|0
1612523390000|2021-02-05 11:09:50|5938.1|5935.3|5938.1|5935.3|5938.6|5935.8|5937.7|5934.9|10
1612523400000|2021-02-05 11:10:00|5938.6|5935.8|5938.2|5935.4|5938.6|5935.8|5938.1|5935.3|1
1612523410000|2021-02-05 11:10:10|5938.1|5935.3|5937.7|5934.9|5938.1|5935.3|5937.7|5934.9|2
1612523420000|2021-02-05 11:10:20|5937.4|5934.6|5936.7|5933.9|5937.4|5934.6|5936.7|5933.9|5
1612523430000|2021-02-05 11:10:30|5937.4|5934.6|5936.7|5933.9|5937.6|5934.8|5936.7|5933.9|6
1612523440000|2021-02-05 11:10:40|5936.6|5933.8|5936.6|5933.8|5936.6|5933.8|5936.6|5933.8|2
1612523450000|2021-02-05 11:10:50|5936.7|5933.9|5937.1|5934.3|5937.4|5934.6|5936.7|5933.9|4
1612523460000|2021-02-05 11:11:00|5937.4|5934.6|5937.1|5934.3|5937.6|5934.8|5937.1|5934.3|2
1612523470000|2021-02-05 11:11:10|5937.4|5934.6|5937.1|5934.3|5937.4|5934.6|5937.1|5934.3|3
1612523480000|2021-02-05 11:11:20|5936.6|5933.8|5936.6|5933.8|5936.6|5933.8|5936.6|5933.8|2
1612523490000|2021-02-05 11:11:30|5936.7|5933.9|5936.6|5933.8|5936.7|5933.9|5936.6|5933.8|2
1612523500000|2021-02-05 11:11:40|5935.9|5933.1|5935.4|5932.6|5935.9|5933.1|5934.7|5931.9|22
1612523510000|2021-02-05 11:11:50|5935.1|5932.3|5934.7|5931.9|5935.6|5932.8|5934.7|5931.9|12
1612523520000|2021-02-05 11:12:00|5935.2|5932.4|5934.1|5931.3|5936.6|5933.8|5933.7|5930.9|70
1612523530000|2021-02-05 11:12:10|5933.7|5930.9|5934.1|5931.3|5934.4|5931.6|5933.7|5930.9|9
1612523540000|2021-02-05 11:12:20|5934.6|5931.8|5933.7|5930.9|5934.6|5931.8|5933.7|5930.9|21
1612523550000|2021-02-05 11:12:30|5933.6|5930.8|5934.4|5931.6|5934.4|5931.6|5933.6|5930.8|5
1612523560000|2021-02-05 11:12:40|5934.2|5931.4|5933.7|5930.9|5934.2|5931.4|5933.7|5930.9|2
1612523570000|2021-02-05 11:12:50|5934.1|5931.3|5935.6|5932.8|5935.6|5932.8|5933.7|5930.9|20
1612523580000|2021-02-05 11:13:00|5935.1|5932.3|5934.6|5931.8|5935.4|5932.6|5934.6|5931.8|3
1612523590000|2021-02-05 11:13:10|5934.1|5931.3|5933.9|5931.1|5934.1|5931.3|5933.6|5930.8|3
1612523600000|2021-02-05 11:13:20|5934.4|5931.6|5933.9|5931.1|5934.4|5931.6|5933.6|5930.8|46
1612523610000|2021-02-05 11:13:30|5933.6|5930.8|5933.6|5930.8|5933.9|5931.1|5933.6|5930.8|0
1612523620000|2021-02-05 11:13:40|5934.3|5931.5|5933.6|5930.8|5934.4|5931.6|5933.6|5930.8|9
1612523630000|2021-02-05 11:13:50|5933.4|5930.6|5932.6|5929.8|5933.4|5930.6|5932.6|5929.8|41
1612523640000|2021-02-05 11:14:00|5933.4|5930.6|5932.6|5929.8|5933.4|5930.6|5932.6|5929.8|14
1612523650000|2021-02-05 11:14:10|5932.4|5929.6|5931.6|5928.8|5932.4|5929.6|5931.6|5928.8|9
1612523660000|2021-02-05 11:14:20|5931.4|5928.6|5931.9|5929.1|5932.4|5929.6|5931.4|5928.6|21
1612523670000|2021-02-05 11:14:30|5932.1|5929.3|5931.9|5929.1|5932.1|5929.3|5931.6|5928.8|3
1612523680000|2021-02-05 11:14:40|5932.3|5929.5|5933.3|5930.5|5933.3|5930.5|5932.3|5929.5|13
1612523690000|2021-02-05 11:14:50|5933.6|5930.8|5933.6|5930.8|5933.9|5931.1|5933.6|5930.8|6
1612523700000|2021-02-05 11:15:00|5933.9|5931.1|5935.4|5932.6|5935.4|5932.6|5933.6|5930.8|6
1612523710000|2021-02-05 11:15:10|5934.9|5932.1|5934.1|5931.3|5934.9|5932.1|5933.6|5930.8|20
1612523720000|2021-02-05 11:15:20|5933.6|5930.8|5933.9|5931.1|5933.9|5931.1|5933.6|5930.8|1
1612523730000|2021-02-05 11:15:30|5932.7|5929.9|5932.6|5929.8|5932.7|5929.9|5932.6|5929.8|44
1612523740000|2021-02-05 11:15:40|5932.1|5929.3|5931.6|5928.8|5932.1|5929.3|5931.6|5928.8|0
1612523750000|2021-02-05 11:15:50|5932.4|5929.6|5932.4|5929.6|5932.4|5929.6|5932.4|5929.6|2
1612523760000|2021-02-05 11:16:00|5931.6|5928.8|5931.6|5928.8|5931.6|5928.8|5931.6|5928.8|4
1612523770000|2021-02-05 11:16:10|5932.4|5929.6|5931.9|5929.1|5932.6|5929.8|5931.6|5928.8|31
1612523780000|2021-02-05 11:16:20|5931.6|5928.8|5928.6|5925.8|5931.9|5929.1|5928.6|5925.8|67
1612523790000|2021-02-05 11:16:30|5928.4|5925.6|5928.9|5926.1|5929.1|5926.3|5926.6|5923.8|65
1612523800000|2021-02-05 11:16:40|5929.1|5926.3|5929.4|5926.6|5929.4|5926.6|5928.4|5925.6|10
1612523810000|2021-02-05 11:16:50|5929.6|5926.8|5929.6|5926.8|5929.9|5927.1|5929.1|5926.3|9
1612523820000|2021-02-05 11:17:00|5929.9|5927.1|5930.4|5927.6|5930.4|5927.6|5929.6|5926.8|3
1612523830000|2021-02-05 11:17:10|5930.9|5928.1|5931.6|5928.8|5931.9|5929.1|5930.9|5928.1|7
1612523840000|2021-02-05 11:17:20|5931.9|5929.1|5931.6|5928.8|5932.1|5929.3|5931.4|5928.6|2
1612523850000|2021-02-05 11:17:30|5931.7|5928.9|5931.6|5928.8|5932.1|5929.3|5931.6|5928.8|1
1612523860000|2021-02-05 11:17:40|5932.4|5929.6|5932.6|5929.8|5932.9|5930.1|5931.6|5928.8|10
1612523870000|2021-02-05 11:17:50|5932.9|5930.1|5932.6|5929.8|5932.9|5930.1|5932.6|5929.8|1
1612523880000|2021-02-05 11:18:00|5933.1|5930.3|5933.1|5930.3|5933.1|5930.3|5933.1|5930.3|10
1612523890000|2021-02-05 11:18:10|5933.4|5930.6|5933.6|5930.8|5933.6|5930.8|5933.4|5930.6|2
1612523900000|2021-02-05 11:18:20|5933.4|5930.6|5933.6|5930.8|5933.6|5930.8|5933.4|5930.6|4
1612523910000|2021-02-05 11:18:30|5933.4|5930.6|5933.9|5931.1|5933.9|5931.1|5933.4|5930.6|5
1612523920000|2021-02-05 11:18:40|5933.6|5930.8|5933.9|5931.1|5933.9|5931.1|5933.6|5930.8|0
1612523930000|2021-02-05 11:18:50|5934.4|5931.6|5934.4|5931.6|5934.4|5931.6|5934.4|5931.6|15
1612523940000|2021-02-05 11:19:00|5934.6|5931.8|5934.6|5931.8|5934.6|5931.8|5934.6|5931.8|1
1612523950000|2021-02-05 11:19:10|5934.4|5931.6|5933.6|5930.8|5934.4|5931.6|5933.4|5930.6|18
1612523970000|2021-02-05 11:19:30|5933.4|5930.6|5933.4|5930.6|5933.4|5930.6|5933.4|5930.6|1
1612523990000|2021-02-05 11:19:50|5932.4|5929.6|5932.9|5930.1|5933.1|5930.3|5932.4|5929.6|13
1612524000000|2021-02-05 11:20:00|5933.1|5930.3|5934.1|5931.3|5934.4|5931.6|5933.1|5930.3|5
1612524010000|2021-02-05 11:20:10|5934.3|5931.5|5934.4|5931.6|5934.4|5931.6|5934.3|5931.5|0
1612524020000|2021-02-05 11:20:20|||||||||1
1612524050000|2021-02-05 11:20:50|5934.6|5931.8|5935.4|5932.6|5936.1|5933.3|5934.6|5931.8|7
1612524060000|2021-02-05 11:21:00|5934.7|5931.9|5935.1|5932.3|5935.4|5932.6|5934.7|5931.9|6
1612524070000|2021-02-05 11:21:10|5935.4|5932.6|5935.4|5932.6|5935.4|5932.6|5935.4|5932.6|1
1612524080000|2021-02-05 11:21:20|5936.1|5933.3|5934.6|5931.8|5936.4|5933.6|5934.6|5931.8|16
1612524090000|2021-02-05 11:21:30|5934.9|5932.1|5934.4|5931.6|5934.9|5932.1|5934.4|5931.6|1
1612524100000|2021-02-05 11:21:40|5934.6|5931.8|5934.6|5931.8|5934.6|5931.8|5934.6|5931.8|27
1612524110000|2021-02-05 11:21:50|5934.7|5931.9|5934.9|5932.1|5934.9|5932.1|5934.6|5931.8|10
1612524120000|2021-02-05 11:22:00|5934.6|5931.8|5934.9|5932.1|5935.1|5932.3|5934.6|5931.8|5
1612524130000|2021-02-05 11:22:10|||||||||1
1612524140000|2021-02-05 11:22:20|5935.4|5932.6|5934.9|5932.1|5935.4|5932.6|5934.9|5932.1|3
1612524150000|2021-02-05 11:22:30|5935.1|5932.3|5936.4|5933.6|5936.4|5933.6|5935.1|5932.3|7
1612524160000|2021-02-05 11:22:40|5935.6|5932.8|5935.9|5933.1|5935.9|5933.1|5935.4|5932.6|4
1612524170000|2021-02-05 11:22:50|5935.6|5932.8|5936.4|5933.6|5936.4|5933.6|5935.6|5932.8|1
1612524180000|2021-02-05 11:23:00|5935.9|5933.1|5936.1|5933.3|5937.1|5934.3|5935.9|5933.1|12
1612524190000|2021-02-05 11:23:10|5935.6|5932.8|5935.6|5932.8|5936.4|5933.6|5935.6|5932.8|10
1612524200000|2021-02-05 11:23:20|5935.1|5932.3|5934.9|5932.1|5935.1|5932.3|5934.6|5931.8|15
1612524210000|2021-02-05 11:23:30|5935.6|5932.8|5935.9|5933.1|5935.9|5933.1|5935.6|5932.8|6
1612524220000|2021-02-05 11:23:40|5935.6|5932.8|5938.3|5935.5|5938.3|5935.5|5935.6|5932.8|421
1612524230000|2021-02-05 11:23:50|5938.4|5935.6|5938.4|5935.6|5938.4|5935.6|5938.4|5935.6|3
1612524250000|2021-02-05 11:24:10|5938.3|5935.5|5938.3|5935.5|5938.4|5935.6|5937.9|5935.1|4
1612524260000|2021-02-05 11:24:20|5938.4|5935.6|5938.4|5935.6|5938.4|5935.6|5938.1|5935.3|2
1612524280000|2021-02-05 11:24:40|5938.6|5935.8|5938.6|5935.8|5938.6|5935.8|5938.4|5935.6|2
1612524290000|2021-02-05 11:24:50|5938.4|5935.6|5938.4|5935.6|5938.4|5935.6|5937.4|5934.6|53
1612524310000|2021-02-05 11:25:10|5938.6|5935.8|5939.4|5936.6|5939.4|5936.6|5938.6|5935.8|22
1612524320000|2021-02-05 11:25:20|5939.3|5936.5|5938.9|5936.1|5939.3|5936.5|5938.9|5936.1|1
1612524340000|2021-02-05 11:25:40|5938.6|5935.8|5938.6|5935.8|5938.6|5935.8|5938.6|5935.8|0
1612524350000|2021-02-05 11:25:50|5938.3|5935.5|5938.1|5935.3|5938.4|5935.6|5937.6|5934.8|5
1612524360000|2021-02-05 11:26:00|5937.9|5935.1|5937.4|5934.6|5937.9|5935.1|5937.4|5934.6|1
1612524370000|2021-02-05 11:26:10|5936.9|5934.1|5936.9|5934.1|5936.9|5934.1|5936.9|5934.1|1
1612524380000|2021-02-05 11:26:20|5936.6|5933.8|5936.6|5933.8|5936.6|5933.8|5936.6|5933.8|3
1612524390000|2021-02-05 11:26:30|5936.4|5933.6|5936.4|5933.6|5936.4|5933.6|5935.9|5933.1|1
1612524400000|2021-02-05 11:26:40|5936.1|5933.3|5936.4|5933.6|5936.4|5933.6|5936.1|5933.3|0
1612524410000|2021-02-05 11:26:50|||||||||4
1612524420000|2021-02-05 11:27:00|5937.4|5934.6|5936.4|5933.6|5937.4|5934.6|5936.4|5933.6|12
1612524450000|2021-02-05 11:27:30|||||||||1
1612524470000|2021-02-05 11:27:50|||||||||2
1612524480000|2021-02-05 11:28:00|5937.4|5934.6|5936.9|5934.1|5937.4|5934.6|5936.9|5934.1|12
1612524490000|2021-02-05 11:28:10|5936.6|5933.8|5936.6|5933.8|5937.4|5934.6|5936.6|5933.8|8
1612524500000|2021-02-05 11:28:20|5936.4|5933.6|5936.4|5933.6|5936.4|5933.6|5935.6|5932.8|17
1612524510000|2021-02-05 11:28:30|5935.7|5932.9|5935.7|5932.9|5935.7|5932.9|5935.7|5932.9|6
1612524520000|2021-02-05 11:28:40|5935.6|5932.8|5935.6|5932.8|5935.6|5932.8|5935.6|5932.8|1
1612524530000|2021-02-05 11:28:50|5934.7|5931.9|5934.1|5931.3|5935.6|5932.8|5934.1|5931.3|27
1612524540000|2021-02-05 11:29:00|5933.9|5931.1|5933.4|5930.6|5934.4|5931.6|5933.4|5930.6|11
1612524550000|2021-02-05 11:29:10|5933.1|5930.3|5931.6|5928.8|5933.1|5930.3|5931.6|5928.8|17
1612524560000|2021-02-05 11:29:20|5931.4|5928.6|5930.4|5927.6|5931.4|5928.6|5930.4|5927.6|16
1612524570000|2021-02-05 11:29:30|5929.6|5926.8|5926.6|5923.8|5929.9|5927.1|5926.6|5923.8|83
1612524580000|2021-02-05 11:29:40|5927.1|5924.3|5925.4|5922.6|5927.1|5924.3|5925.1|5922.3|37
1612524590000|2021-02-05 11:29:50|5925.1|5922.3|5923.6|5920.8|5925.4|5922.6|5923.6|5920.8|22
1612524600000|2021-02-05 11:30:00|5923.4|5920.6|5924.9|5922.1|5925.4|5922.6|5923.4|5920.6|22
1612524610000|2021-02-05 11:30:10|5925.4|5922.6|5927.4|5924.6|5927.4|5924.6|5925.4|5922.6|14
1612524620000|2021-02-05 11:30:20|5927.6|5924.8|5926.9|5924.1|5927.6|5924.8|5926.9|5924.1|4
1612524630000|2021-02-05 11:30:30|5927.4|5924.6|5927.4|5924.6|5927.4|5924.6|5926.9|5924.1|1
1612524640000|2021-02-05 11:30:40|5926.6|5923.8|5927.4|5924.6|5927.4|5924.6|5926.6|5923.8|8
1612524650000|2021-02-05 11:30:50|5927.6|5924.8|5928.4|5925.6|5928.4|5925.6|5927.6|5924.8|5
1612524660000|2021-02-05 11:31:00|5928.6|5925.8|5928.4|5925.6|5929.4|5926.6|5928.4|5925.6|5
1612524680000|2021-02-05 11:31:20|||||||||7
1612524690000|2021-02-05 11:31:30|5928.6|5925.8|5926.6|5923.8|5928.6|5925.8|5926.4|5923.6|31
1612524700000|2021-02-05 11:31:40|5927.4|5924.6|5927.4|5924.6|5927.4|5924.6|5927.1|5924.3|8
1612524710000|2021-02-05 11:31:50|5927.1|5924.3|5927.7|5924.9|5928.4|5925.6|5926.6|5923.8|9
1612524720000|2021-02-05 11:32:00|5927.6|5924.8|5928.6|5925.8|5928.8|5926|5927.6|5924.8|13
1612524730000|2021-02-05 11:32:10|5928.9|5926.1|5928.7|5925.9|5929.4|5926.6|5928.7|5925.9|4
1612524740000|2021-02-05 11:32:20|5928.6|5925.8|5929.6|5926.8|5930.4|5927.6|5928.6|5925.8|11
1612524750000|2021-02-05 11:32:30|5929.4|5926.6|5929.4|5926.6|5929.4|5926.6|5929.4|5926.6|0
1612524760000|2021-02-05 11:32:40|5929.6|5926.8|5930.4|5927.6|5930.4|5927.6|5929.6|5926.8|5
1612524770000|2021-02-05 11:32:50|5929.6|5926.8|5929.6|5926.8|5929.6|5926.8|5929.6|5926.8|12
1612524780000|2021-02-05 11:33:00|5930.4|5927.6|5931.4|5928.6|5931.4|5928.6|5930.4|5927.6|9
1612524790000|2021-02-05 11:33:10|5930.9|5928.1|5931.9|5929.1|5931.9|5929.1|5930.9|5928.1|9
1612524800000|2021-02-05 11:33:20|5932.4|5929.6|5930.4|5927.6|5932.4|5929.6|5930.4|5927.6|26
1612524810000|2021-02-05 11:33:30|5930.7|5927.9|5931.1|5928.3|5931.4|5928.6|5930.7|5927.9|5
1612524820000|2021-02-05 11:33:40|5931.4|5928.6|5931.9|5929.1|5932.4|5929.6|5931.4|5928.6|4
1612524830000|2021-02-05 11:33:50|5932.4|5929.6|5931.6|5928.8|5932.4|5929.6|5931.6|5928.8|1
1612524840000|2021-02-05 11:34:00|5931.9|5929.1|5932.6|5929.8|5932.6|5929.8|5931.6|5928.8|7
1612524850000|2021-02-05 11:34:10|||||||||1
1612524860000|2021-02-05 11:34:20|5933.1|5930.3|5933.1|5930.3|5933.1|5930.3|5932.6|5929.8|6
1612524870000|2021-02-05 11:34:30|5932.9|5930.1|5933.1|5930.3|5934.4|5931.6|5932.9|5930.1|14
1612524880000|2021-02-05 11:34:40|5932.6|5929.8|5933.1|5930.3|5933.1|5930.3|5932.6|5929.8|11
1612524890000|2021-02-05 11:34:50|||||||||1
1612524900000|2021-02-05 11:35:00|5933.4|5930.6|5934.1|5931.3|5934.4|5931.6|5933.4|5930.6|5
1612524910000|2021-02-05 11:35:10|5933.4|5930.6|5933.4|5930.6|5933.4|5930.6|5933.4|5930.6|2
1612524920000|2021-02-05 11:35:20|5933.9|5931.1|5934.4|5931.6|5934.4|5931.6|5933.9|5931.1|3
1612524930000|2021-02-05 11:35:30|5934.3|5931.5|5934.6|5931.8|5934.6|5931.8|5933.9|5931.1|1
1612524940000|2021-02-05 11:35:40|5934.9|5932.1|5935.4|5932.6|5935.4|5932.6|5934.9|5932.1|2
1612524950000|2021-02-05 11:35:50|5935.6|5932.8|5935.4|5932.6|5936.4|5933.6|5935.4|5932.6|9
1612524970000|2021-02-05 11:36:10|5935.6|5932.8|5935.6|5932.8|5935.9|5933.1|5935.6|5932.8|3
1612524980000|2021-02-05 11:36:20|5936.3|5933.5|5936.4|5933.6|5936.6|5933.8|5936.3|5933.5|4
1612524990000|2021-02-05 11:36:30|5936.6|5933.8|5936.6|5933.8|5936.6|5933.8|5936.4|5933.6|16
1612525000000|2021-02-05 11:36:40|5935.7|5932.9|5936.4|5933.6|5936.4|5933.6|5935.7|5932.9|20
1612525010000|2021-02-05 11:36:50|5936.6|5933.8|5936.4|5933.6|5936.6|5933.8|5936.1|5933.3|39
1612525030000|2021-02-05 11:37:10|5935.7|5932.9|5935.6|5932.8|5935.7|5932.9|5935.6|5932.8|6
1612525040000|2021-02-05 11:37:20|5936.1|5933.3|5936.1|5933.3|5936.1|5933.3|5936.1|5933.3|3
1612525050000|2021-02-05 11:37:30|5935.7|5932.9|5936.6|5933.8|5936.6|5933.8|5935.7|5932.9|20
1612525060000|2021-02-05 11:37:40|5936.4|5933.6|5936.4|5933.6|5936.4|5933.6|5936.4|5933.6|1
1612525070000|2021-02-05 11:37:50|5936.7|5933.9|5937.4|5934.6|5937.4|5934.6|5936.7|5933.9|2
1612525080000|2021-02-05 11:38:00|5936|5933.2|5935.6|5932.8|5936|5933.2|5935.6|5932.8|6
1612525090000|2021-02-05 11:38:10|5935.9|5933.1|5935.9|5933.1|5935.9|5933.1|5935.6|5932.8|4
1612525100000|2021-02-05 11:38:20|5935.6|5932.8|5935.7|5932.9|5936.1|5933.3|5935.6|5932.8|1
1612525110000|2021-02-05 11:38:30|5935.6|5932.8|5934.4|5931.6|5935.6|5932.8|5934.4|5931.6|6
1612525120000|2021-02-05 11:38:40|5934.6|5931.8|5934.4|5931.6|5934.6|5931.8|5934.1|5931.3|1
1612525130000|2021-02-05 11:38:50|5934.6|5931.8|5936.1|5933.3|5936.1|5933.3|5934.6|5931.8|2
1612525140000|2021-02-05 11:39:00|5936.4|5933.6|5935.4|5932.6|5936.4|5933.6|5935.4|5932.6|0
1612525150000|2021-02-05 11:39:10|5935.1|5932.3|5934.9|5932.1|5935.1|5932.3|5934.9|5932.1|1
1612525170000|2021-02-05 11:39:30|5935.1|5932.3|5936.6|5933.8|5936.6|5933.8|5935.1|5932.3|2
1612525180000|2021-02-05 11:39:40|5937.1|5934.3|5936.9|5934.1|5937.1|5934.3|5936.6|5933.8|0
1612525190000|2021-02-05 11:39:50|5936.6|5933.8|5936.6|5933.8|5936.6|5933.8|5936.6|5933.8|3
1612525200000|2021-02-05 11:40:00|5935.6|5932.8|5935.6|5932.8|5935.6|5932.8|5935.6|5932.8|6
1612525210000|2021-02-05 11:40:10|5935.4|5932.6|5935.6|5932.8|5935.9|5933.1|5935.4|5932.6|4
1612525220000|2021-02-05 11:40:20|5935.4|5932.6|5934.4|5931.6|5935.6|5932.8|5934.1|5931.3|14
1612525230000|2021-02-05 11:40:30|5934.6|5931.8|5933.4|5930.6|5934.6|5931.8|5931.4|5928.6|606
1612525240000|2021-02-05 11:40:40|5933.6|5930.8|5934.1|5931.3|5934.4|5931.6|5933.4|5930.6|11
1612525250000|2021-02-05 11:40:50|5934.4|5931.6|5934.1|5931.3|5934.4|5931.6|5933.9|5931.1|23
1612525260000|2021-02-05 11:41:00|5933.7|5930.9|5934.6|5931.8|5934.6|5931.8|5933.7|5930.9|3
1612525270000|2021-02-05 11:41:10|5935.4|5932.6|5934.6|5931.8|5935.4|5932.6|5934.6|5931.8|3
1612525280000|2021-02-05 11:41:20|5934.9|5932.1|5934.9|5932.1|5934.9|5932.1|5934.6|5931.8|1
1612525290000|2021-02-05 11:41:30|5935.1|5932.3|5933.7|5930.9|5935.1|5932.3|5933.7|5930.9|39
1612525300000|2021-02-05 11:41:40|5933.4|5930.6|5932.7|5929.9|5933.4|5930.6|5932.7|5929.9|3
1612525310000|2021-02-05 11:41:50|5932.6|5929.8|5933.4|5930.6|5933.4|5930.6|5932.6|5929.8|7
1612525320000|2021-02-05 11:42:00|5933.6|5930.8|5933.6|5930.8|5933.6|5930.8|5933.6|5930.8|5
1612525330000|2021-02-05 11:42:10|5933.3|5930.5|5933.6|5930.8|5933.6|5930.8|5932.6|5929.8|3
1612525340000|2021-02-05 11:42:20|||||||||1
1612525350000|2021-02-05 11:42:30|5933.7|5930.9|5935.1|5932.3|5935.4|5932.6|5933.6|5930.8|62
1612525360000|2021-02-05 11:42:40|5935.4|5932.6|5936.1|5933.3|5936.4|5933.6|5935.4|5932.6|0
1612525370000|2021-02-05 11:42:50|5935.6|5932.8|5935.6|5932.8|5935.6|5932.8|5935.6|5932.8|0
1612525400000|2021-02-05 11:43:20|||||||||3
1612525410000|2021-02-05 11:43:30|5936.3|5933.5|5937.1|5934.3|5937.1|5934.3|5936.3|5933.5|1
1612525420000|2021-02-05 11:43:40|5937.4|5934.6|5937.4|5934.6|5937.4|5934.6|5937.1|5934.3|11
1612525430000|2021-02-05 11:43:50|5937.6|5934.8|5937.1|5934.3|5937.6|5934.8|5937.1|5934.3|12
1612525440000|2021-02-05 11:44:00|5937.4|5934.6|5937.1|5934.3|5937.4|5934.6|5937.1|5934.3|2
1612525450000|2021-02-05 11:44:10|5936.7|5933.9|5936.1|5933.3|5936.7|5933.9|5936.1|5933.3|19
1612525460000|2021-02-05 11:44:20|5935.7|5932.9|5935.7|5932.9|5935.7|5932.9|5935.7|5932.9|0
1612525470000|2021-02-05 11:44:30|5935.6|5932.8|5935.6|5932.8|5935.6|5932.8|5935.1|5932.3|8
1612525480000|2021-02-05 11:44:40|5935.4|5932.6|5934.6|5931.8|5935.4|5932.6|5934.6|5931.8|2
1612525490000|2021-02-05 11:44:50|||||||||2
1612525500000|2021-02-05 11:45:00|5934.7|5931.9|5935.7|5932.9|5936.1|5933.3|5934.7|5931.9|0
1612525510000|2021-02-05 11:45:10|5935.1|5932.3|5935.6|5932.8|5935.6|5932.8|5934.4|5931.6|2
1612525520000|2021-02-05 11:45:20|5936.1|5933.3|5936.1|5933.3|5936.1|5933.3|5935.6|5932.8|5
1612525530000|2021-02-05 11:45:30|5936.4|5933.6|5936.6|5933.8|5936.6|5933.8|5936.4|5933.6|1
1612525540000|2021-02-05 11:45:40|5936.1|5933.3|5936.1|5933.3|5936.4|5933.6|5936.1|5933.3|0
1612525550000|2021-02-05 11:45:50|5936.4|5933.6|5937.4|5934.6|5937.4|5934.6|5936.4|5933.6|2
1612525560000|2021-02-05 11:46:00|5937.6|5934.8|5938.1|5935.3|5938.6|5935.8|5937.6|5934.8|15
1612525570000|2021-02-05 11:46:10|5937.7|5934.9|5938.1|5935.3|5938.6|5935.8|5937.7|5934.9|1
1612525580000|2021-02-05 11:46:20|5938.4|5935.6|5938.6|5935.8|5938.6|5935.8|5938.4|5935.6|0
1612525590000|2021-02-05 11:46:30|5938.4|5935.6|5939.1|5936.3|5939.1|5936.3|5938.4|5935.6|25
1612525600000|2021-02-05 11:46:40|5938.9|5936.1|5939.1|5936.3|5939.4|5936.6|5938.9|5936.1|5
1612525610000|2021-02-05 11:46:50|5939.4|5936.6|5940.4|5937.6|5940.4|5937.6|5939.1|5936.3|15
1612525620000|2021-02-05 11:47:00|5939.7|5936.9|5939.6|5936.8|5940.1|5937.3|5939.4|5936.6|14
1612525630000|2021-02-05 11:47:10|5939.4|5936.6|5939.6|5936.8|5939.6|5936.8|5939.1|5936.3|2
1612525640000|2021-02-05 11:47:20|5939.7|5936.9|5939.1|5936.3|5940.1|5937.3|5939.1|5936.3|2
1612525650000|2021-02-05 11:47:30|5938.9|5936.1|5938.9|5936.1|5938.9|5936.1|5938.9|5936.1|1
1612525660000|2021-02-05 11:47:40|5939.4|5936.6|5939.6|5936.8|5939.6|5936.8|5939.4|5936.6|0
1612525680000|2021-02-05 11:48:00|5939.4|5936.6|5938.7|5935.9|5939.4|5936.6|5938.7|5935.9|5
1612525690000|2021-02-05 11:48:10|5938.4|5935.6|5938.4|5935.6|5938.4|5935.6|5938.4|5935.6|0
1612525700000|2021-02-05 11:48:20|5938.7|5935.9|5938.6|5935.8|5939.1|5936.3|5938.6|5935.8|3
1612525710000|2021-02-05 11:48:30|5938.4|5935.6|5938.6|5935.8|5938.9|5936.1|5938.4|5935.6|0
1612525740000|2021-02-05 11:49:00|5938.7|5935.9|5939.4|5936.6|5939.4|5936.6|5938.7|5935.9|6
1612525760000|2021-02-05 11:49:20|||||||||1
1612525770000|2021-02-05 11:49:30|5938.7|5935.9|5938.7|5935.9|5939.1|5936.3|5938.4|5935.6|7
1612525780000|2021-02-05 11:49:40|||||||||1
1612525800000|2021-02-05 11:50:00|5938.6|5935.8|5938.6|5935.8|5938.6|5935.8|5938.6|5935.8|0
1612525810000|2021-02-05 11:50:10|5938.7|5935.9|5941.4|5938.6|5941.4|5938.6|5938.7|5935.9|25
1612525820000|2021-02-05 11:50:20|5941.6|5938.8|5941.6|5938.8|5941.6|5938.8|5941.4|5938.6|22
1612525830000|2021-02-05 11:50:30|5941.1|5938.3|5940.6|5937.8|5941.1|5938.3|5940.4|5937.6|9
1612525840000|2021-02-05 11:50:40|5940.4|5937.6|5940.4|5937.6|5940.4|5937.6|5940.4|5937.6|0
1612525860000|2021-02-05 11:51:00|5940.6|5937.8|5940.6|5937.8|5941.1|5938.3|5940.6|5937.8|3
1612525870000|2021-02-05 11:51:10|5940.9|5938.1|5940.6|5937.8|5940.9|5938.1|5940.6|5937.8|2
1612525880000|2021-02-05 11:51:20|5940.4|5937.6|5939.6|5936.8|5940.4|5937.6|5938.9|5936.1|18
1612525890000|2021-02-05 11:51:30|5939.4|5936.6|5939.4|5936.6|5939.4|5936.6|5938.9|5936.1|1
1612525900000|2021-02-05 11:51:40|5939.3|5936.5|5938.6|5935.8|5939.4|5936.6|5938.6|5935.8|3
1612525910000|2021-02-05 11:51:50|5939.4|5936.6|5939.6|5936.8|5939.6|5936.8|5939.1|5936.3|11
1612525920000|2021-02-05 11:52:00|5938.7|5935.9|5938.6|5935.8|5939.1|5936.3|5938.6|5935.8|2
1612525930000|2021-02-05 11:52:10|5938.4|5935.6|5937.9|5935.1|5938.4|5935.6|5937.9|5935.1|33
1612525940000|2021-02-05 11:52:20|5937.6|5934.8|5937.6|5934.8|5938.4|5935.6|5937.6|5934.8|4
1612525950000|2021-02-05 11:52:30|5937.4|5934.6|5938.4|5935.6|5938.4|5935.6|5937.1|5934.3|8
1612525960000|2021-02-05 11:52:40|5938.9|5936.1|5938.9|5936.1|5939.1|5936.3|5938.6|5935.8|3
1612525980000|2021-02-05 11:53:00|5938.6|5935.8|5939.1|5936.3|5939.4|5936.6|5938.6|5935.8|2
1612525990000|2021-02-05 11:53:10|5939.3|5936.5|5939.4|5936.6|5939.4|5936.6|5939.1|5936.3|0
1612526000000|2021-02-05 11:53:20|5940.1|5937.3|5939.9|5937.1|5940.1|5937.3|5939.6|5936.8|4
1612526010000|2021-02-05 11:53:30|5939.6|5936.8|5940.4|5937.6|5940.4|5937.6|5939.1|5936.3|3
1612526020000|2021-02-05 11:53:40|5940.1|5937.3|5939.9|5937.1|5940.1|5937.3|5939.9|5937.1|0
1612526030000|2021-02-05 11:53:50|5940.3|5937.5|5940.6|5937.8|5940.6|5937.8|5940.3|5937.5|6
1612526040000|2021-02-05 11:54:00|5940.1|5937.3|5939.1|5936.3|5940.1|5937.3|5939.1|5936.3|1
1612526050000|2021-02-05 11:54:10|5939.4|5936.6|5938.9|5936.1|5939.4|5936.6|5938.9|5936.1|3
1612526060000|2021-02-05 11:54:20|5939.3|5936.5|5939.4|5936.6|5939.4|5936.6|5939.1|5936.3|0
1612526070000|2021-02-05 11:54:30|5939.9|5937.1|5940.4|5937.6|5940.4|5937.6|5939.9|5937.1|0
1612526080000|2021-02-05 11:54:40|5940.6|5937.8|5940.4|5937.6|5940.6|5937.8|5940.2|5937.4|7
1612526100000|2021-02-05 11:55:00|5939.9|5937.1|5940.4|5937.6|5940.4|5937.6|5939.9|5937.1|1
1612526110000|2021-02-05 11:55:10|5940.1|5937.3|5940.4|5937.6|5940.4|5937.6|5940.1|5937.3|0
1612526120000|2021-02-05 11:55:20|5940.1|5937.3|5939.9|5937.1|5940.1|5937.3|5939.9|5937.1|0
1612526130000|2021-02-05 11:55:30|5939.6|5936.8|5939.6|5936.8|5940.1|5937.3|5939.6|5936.8|0
1612526140000|2021-02-05 11:55:40|5939.4|5936.6|5939.1|5936.3|5939.4|5936.6|5939.1|5936.3|1
1612526150000|2021-02-05 11:55:50|5939.4|5936.6|5939.1|5936.3|5939.4|5936.6|5939.1|5936.3|0
1612526160000|2021-02-05 11:56:00|||||||||1
1612526180000|2021-02-05 11:56:20|5938.7|5935.9|5938.1|5935.3|5938.7|5935.9|5937.6|5934.8|7
1612526190000|2021-02-05 11:56:30|5937.9|5935.1|5937.6|5934.8|5938.1|5935.3|5937.6|5934.8|1
1612526210000|2021-02-05 11:56:50|5936.7|5933.9|5936.7|5933.9|5936.7|5933.9|5936.7|5933.9|4
1612526220000|2021-02-05 11:57:00|5936.6|5933.8|5937.9|5935.1|5938.1|5935.3|5936.4|5933.6|4
1612526230000|2021-02-05 11:57:10|5937.7|5934.9|5937.6|5934.8|5938.4|5935.6|5937.6|5934.8|1
1612526240000|2021-02-05 11:57:20|5936.6|5933.8|5937.6|5934.8|5937.6|5934.8|5936.6|5933.8|30
1612526250000|2021-02-05 11:57:30|5937.7|5934.9|5938.4|5935.6|5938.4|5935.6|5937.7|5934.9|0
1612526260000|2021-02-05 11:57:40|5938.2|5935.4|5938.1|5935.3|5938.2|5935.4|5938.1|5935.3|0
1612526270000|2021-02-05 11:57:50|5937.6|5934.8|5938.4|5935.6|5938.4|5935.6|5937.6|5934.8|3
1612526280000|2021-02-05 11:58:00|5938.1|5935.3|5938.1|5935.3|5938.1|5935.3|5938.1|5935.3|0
1612526290000|2021-02-05 11:58:10|5938.4|5935.6|5938.6|5935.8|5938.6|5935.8|5938.4|5935.6|0
1612526300000|2021-02-05 11:58:20|5938.4|5935.6|5938.1|5935.3|5938.4|5935.6|5938.1|5935.3|4
1612526310000|2021-02-05 11:58:30|5937.7|5934.9|5938.1|5935.3|5938.1|5935.3|5937.6|5934.8|2
1612526320000|2021-02-05 11:58:40|5937.9|5935.1|5937.9|5935.1|5937.9|5935.1|5937.9|5935.1|0
1612526330000|2021-02-05 11:58:50|5938.4|5935.6|5937.9|5935.1|5938.6|5935.8|5937.9|5935.1|0
1612526340000|2021-02-05 11:59:00|5937.6|5934.8|5936.7|5933.9|5937.6|5934.8|5936.7|5933.9|2
1612526350000|2021-02-05 11:59:10|5936.6|5933.8|5936.6|5933.8|5936.6|5933.8|5936.6|5933.8|0
1612526360000|2021-02-05 11:59:20|5936.7|5933.9|5937.6|5934.8|5937.6|5934.8|5936.7|5933.9|5
1612526370000|2021-02-05 11:59:30|5937.4|5934.6|5936.7|5933.9|5937.4|5934.6|5936.7|5933.9|6
1612526380000|2021-02-05 11:59:40|5937.1|5934.3|5937.6|5934.8|5937.6|5934.8|5937.1|5934.3|0
1612526390000|2021-02-05 11:59:50|5937.2|5934.4|5937.6|5934.8|5937.6|5934.8|5936.7|5933.9|2
1612526400000|2021-02-05 12:00:00|5937.1|5934.3|5935.7|5932.9|5937.1|5934.3|5935.7|5932.9|12
1612526410000|2021-02-05 12:00:10|5936.1|5933.3|5935.7|5932.9|5936.2|5933.4|5935.7|5932.9|3
1612526420000|2021-02-05 12:00:20|5936.1|5933.3|5936.7|5933.9|5937.1|5934.3|5936.1|5933.3|1
1612526430000|2021-02-05 12:00:30|5936.6|5933.8|5936.6|5933.8|5936.6|5933.8|5936.6|5933.8|2
1612526440000|2021-02-05 12:00:40|5937.1|5934.3|5937.6|5934.8|5937.6|5934.8|5937.1|5934.3|0
1612526450000|2021-02-05 12:00:50|5937.2|5934.4|5937.6|5934.8|5937.6|5934.8|5936.7|5933.9|2
1612526460000|2021-02-05 12:01:00|5937.4|5934.6|5936.2|5933.4|5937.4|5934.6|5936.2|5933.4|27
1612526480000|2021-02-05 12:01:20|5935.7|5932.9|5935.7|5932.9|5935.7|5932.9|5935.7|5932.9|0
1612526490000|2021-02-05 12:01:30|5935.6|5932.8|5935.2|5932.4|5935.6|5932.8|5935.1|5932.3|6
1612526500000|2021-02-05 12:01:40|5935.6|5932.8|5935.1|5932.3|5936.1|5933.3|5935.1|5932.3|2
1612526510000|2021-02-05 12:01:50|5935.4|5932.6|5935.1|5932.3|5935.6|5932.8|5935.1|5932.3|0
1612526520000|2021-02-05 12:02:00|5935.2|5932.4|5934.7|5931.9|5935.2|5932.4|5934.7|5931.9|13
1612526530000|2021-02-05 12:02:10|5935.2|5932.4|5935.2|5932.4|5935.2|5932.4|5935.2|5932.4|1
1612526540000|2021-02-05 12:02:20|5934.7|5931.9|5934.7|5931.9|5935.2|5932.4|5934.7|5931.9|0
1612526550000|2021-02-05 12:02:30|5935.2|5932.4|5935.2|5932.4|5935.2|5932.4|5934.7|5931.9|3
1612526560000|2021-02-05 12:02:40|5935.6|5932.8|5933.7|5930.9|5935.6|5932.8|5933.7|5930.9|24
1612526570000|2021-02-05 12:02:50|5933.4|5930.6|5932.7|5929.9|5933.4|5930.6|5932.7|5929.9|1
1612526580000|2021-02-05 12:03:00|5932.4|5929.6|5931.1|5928.3|5932.4|5929.6|5930.7|5927.9|10
1612526590000|2021-02-05 12:03:10|5931.4|5928.6|5931.6|5928.8|5931.6|5928.8|5930.7|5927.9|1
1612526610000|2021-02-05 12:03:30|5931.7|5928.9|5931.7|5928.9|5932.1|5929.3|5931.7|5928.9|5
1612526620000|2021-02-05 12:03:40|5932.1|5929.3|5932.1|5929.3|5932.1|5929.3|5931.7|5928.9|3
1612526630000|2021-02-05 12:03:50|5931.7|5928.9|5932.7|5929.9|5932.7|5929.9|5931.7|5928.9|0
1612526640000|2021-02-05 12:04:00|5932.2|5929.4|5932.6|5929.8|5932.6|5929.8|5931.7|5928.9|31
1612526650000|2021-02-05 12:04:10|5932.4|5929.6|5932.6|5929.8|5932.6|5929.8|5932.1|5929.3|5
1612526660000|2021-02-05 12:04:20|5932.4|5929.6|5932.1|5929.3|5932.4|5929.6|5931.7|5928.9|6
1612526670000|2021-02-05 12:04:30|5932.4|5929.6|5932.7|5929.9|5932.7|5929.9|5932.4|5929.6|11
1612526680000|2021-02-05 12:04:40|||||||||15
1612526690000|2021-02-05 12:04:50|5932.4|5929.6|5932.4|5929.6|5932.4|5929.6|5932.4|5929.6|1
1612526700000|2021-02-05 12:05:00|5932.6|5929.8|5933.7|5930.9|5934.1|5931.3|5932.6|5929.8|22
1612526710000|2021-02-05 12:05:10|5934.1|5931.3|5934.6|5931.8|5934.6|5931.8|5934.1|5931.3|1
1612526720000|2021-02-05 12:05:20|5933.7|5930.9|5934.1|5931.3|5934.1|5931.3|5933.7|5930.9|7
1612526730000|2021-02-05 12:05:30|5933.7|5930.9|5933.1|5930.3|5933.7|5930.9|5932.6|5929.8|21
1612526740000|2021-02-05 12:05:40|5932.7|5929.9|5933.1|5930.3|5933.1|5930.3|5932.7|5929.9|1
1612526760000|2021-02-05 12:06:00|5933.4|5930.6|5933.4|5930.6|5933.4|5930.6|5933.4|5930.6|2
1612526770000|2021-02-05 12:06:10|5933.1|5930.3|5933.1|5930.3|5933.4|5930.6|5932.7|5929.9|6
1612526780000|2021-02-05 12:06:20|5933.4|5930.6|5933.6|5930.8|5933.6|5930.8|5933.1|5930.3|0
1612526790000|2021-02-05 12:06:30|5933.4|5930.6|5933.7|5930.9|5933.7|5930.9|5933.1|5930.3|1
1612526800000|2021-02-05 12:06:40|||||||||6
1612526810000|2021-02-05 12:06:50|5932.7|5929.9|5932.6|5929.8|5932.7|5929.9|5932.1|5929.3|7
1612526820000|2021-02-05 12:07:00|5932.1|5929.3|5933.6|5930.8|5933.6|5930.8|5932.1|5929.3|3
1612526830000|2021-02-05 12:07:10|5933.1|5930.3|5933.1|5930.3|5933.6|5930.8|5933.1|5930.3|1
1612526840000|2021-02-05 12:07:20|5933.6|5930.8|5933.6|5930.8|5933.6|5930.8|5933.6|5930.8|0
1612526850000|2021-02-05 12:07:30|5933.2|5930.4|5933.2|5930.4|5933.2|5930.4|5933.2|5930.4|1
1612526860000|2021-02-05 12:07:40|5932.7|5929.9|5932.7|5929.9|5933.1|5930.3|5932.7|5929.9|0
1612526880000|2021-02-05 12:08:00|5932.6|5929.8|5932.7|5929.9|5933.1|5930.3|5932.6|5929.8|51
1612526890000|2021-02-05 12:08:10|5933.1|5930.3|5933.1|5930.3|5933.4|5930.6|5932.7|5929.9|62
1612526900000|2021-02-05 12:08:20|5932.7|5929.9|5933.1|5930.3|5933.1|5930.3|5932.7|5929.9|2
1612526920000|2021-02-05 12:08:40|5933.2|5930.4|5933.2|5930.4|5933.2|5930.4|5933.2|5930.4|0
1612526930000|2021-02-05 12:08:50|5933.4|5930.6|5934.6|5931.8|5934.6|5931.8|5933.4|5930.6|7
1612526940000|2021-02-05 12:09:00|5934.2|5931.4|5934.6|5931.8|5934.6|5931.8|5934.2|5931.4|0
1612526950000|2021-02-05 12:09:10|5935.6|5932.8|5935.1|5932.3|5935.6|5932.8|5934.7|5931.9|41
1612526960000|2021-02-05 12:09:20|5934.7|5931.9|5934.7|5931.9|5934.7|5931.9|5934.7|5931.9|0
1612526970000|2021-02-05 12:09:30|5935.2|5932.4|5934.7|5931.9|5935.2|5932.4|5934.7|5931.9|0
1612526980000|2021-02-05 12:09:40|5934.1|5931.3|5934.2|5931.4|5934.2|5931.4|5933.7|5930.9|1
1612526990000|2021-02-05 12:09:50|5934.1|5931.3|5934|5931.2|5934.5|5931.7|5933.6|5930.8|58
1612527000000|2021-02-05 12:10:00|5934.2|5931.4|5934|5931.2|5934.2|5931.4|5933.7|5930.9|6
1612527010000|2021-02-05 12:10:10|5934.2|5931.4|5934|5931.2|5934.5|5931.7|5933.7|5930.9|1
1612527020000|2021-02-05 12:10:20|5934.5|5931.7|5934.2|5931.4|5934.5|5931.7|5934.2|5931.4|0
1612527030000|2021-02-05 12:10:30|5934.5|5931.7|5934.2|5931.4|5934.5|5931.7|5934.2|5931.4|3
1612527040000|2021-02-05 12:10:40|5933.7|5930.9|5933.7|5930.9|5933.7|5930.9|5933.7|5930.9|1
1612527050000|2021-02-05 12:10:50|5934|5931.2|5934|5931.2|5934|5931.2|5934|5931.2|2
1612527060000|2021-02-05 12:11:00|5934.2|5931.4|5934.2|5931.4|5934.2|5931.4|5934.2|5931.4|0
1612527070000|2021-02-05 12:11:10|5934.5|5931.7|5934.7|5931.9|5934.7|5931.9|5934.5|5931.7|2
1612527110000|2021-02-05 12:11:50|5933.9|5931.1|5934|5931.2|5934.5|5931.7|5933.7|5930.9|24
1612527120000|2021-02-05 12:12:00|5934.2|5931.4|5934.5|5931.7|5934.5|5931.7|5934.2|5931.4|1
1612527130000|2021-02-05 12:12:10|5934.7|5931.9|5934.7|5931.9|5934.7|5931.9|5934.7|5931.9|3
1612527140000|2021-02-05 12:12:20|||||||||17
1612527150000|2021-02-05 12:12:30|5936.4|5933.6|5937|5934.2|5937|5934.2|5936.4|5933.6|46
1612527160000|2021-02-05 12:12:40|5937.2|5934.4|5937|5934.2|5937.2|5934.4|5936.7|5933.9|4
1612527170000|2021-02-05 12:12:50|5936.7|5933.9|5937|5934.2|5937|5934.2|5936.7|5933.9|0
1612527180000|2021-02-05 12:13:00|5937.5|5934.7|5938|5935.2|5938|5935.2|5937.2|5934.4|18
1612527190000|2021-02-05 12:13:10|5938.2|5935.4|5938.2|5935.4|5938.2|5935.4|5937.7|5934.9|2
1612527200000|2021-02-05 12:13:20|5938.5|5935.7|5937.5|5934.7|5938.5|5935.7|5937.5|5934.7|2
1612527210000|2021-02-05 12:13:30|5937.7|5934.9|5940|5937.2|5940|5937.2|5937.7|5934.9|22
1612527220000|2021-02-05 12:13:40|5940.4|5937.6|5940.4|5937.6|5941.4|5938.6|5940.4|5937.6|10
1612527230000|2021-02-05 12:13:50|5940.7|5937.9|5941.5|5938.7|5941.5|5938.7|5940.7|5937.9|5
1612527240000|2021-02-05 12:14:00|5941.9|5939.1|5940.5|5937.7|5941.9|5939.1|5940.5|5937.7|25
1612527250000|2021-02-05 12:14:10|5940.4|5937.6|5940|5937.2|5940.4|5937.6|5939.7|5936.9|7
1612527260000|2021-02-05 12:14:20|5940.4|5937.6|5940.5|5937.7|5940.5|5937.7|5940|5937.2|1
1612527270000|2021-02-05 12:14:30|5940|5937.2|5940|5937.2|5940|5937.2|5940|5937.2|0
1612527280000|2021-02-05 12:14:40|5940.4|5937.6|5940|5937.2|5940.5|5937.7|5940|5937.2|0
1612527290000|2021-02-05 12:14:50|5939.5|5936.7|5939.5|5936.7|5939.5|5936.7|5939.5|5936.7|51
1612527300000|2021-02-05 12:15:00|5939.4|5936.6|5939.5|5936.7|5939.5|5936.7|5938.7|5935.9|53
1612527310000|2021-02-05 12:15:10|5939.7|5936.9|5940|5937.2|5940.5|5937.7|5939.7|5936.9|2
1612527320000|2021-02-05 12:15:20|5940.4|5937.6|5940.5|5937.7|5940.5|5937.7|5940|5937.2|0
1612527330000|2021-02-05 12:15:30|5940|5937.2|5940|5937.2|5940.4|5937.6|5940|5937.2|1
1612527340000|2021-02-05 12:15:40|5940.4|5937.6|5940.5|5937.7|5940.5|5937.7|5940.4|5937.6|4
1612527350000|2021-02-05 12:15:50|5940.4|5937.6|5940.5|5937.7|5940.5|5937.7|5939.7|5936.9|3
1612527360000|2021-02-05 12:16:00|5940.7|5937.9|5941|5938.2|5941.5|5938.7|5940.7|5937.9|3
1612527370000|2021-02-05 12:16:10|5941.5|5938.7|5943|5940.2|5943|5940.2|5941.5|5938.7|1
1612527380000|2021-02-05 12:16:20|5942.9|5940.1|5941.9|5939.1|5942.9|5940.1|5941.5|5938.7|17
1612527390000|2021-02-05 12:16:30|5942|5939.2|5941.7|5938.9|5942.4|5939.6|5941.7|5938.9|4
1612527400000|2021-02-05 12:16:40|5941.5|5938.7|5941.5|5938.7|5941.5|5938.7|5941.5|5938.7|0
1612527450000|2021-02-05 12:17:30|5942|5939.2|5941.5|5938.7|5942|5939.2|5941.5|5938.7|4
1612527460000|2021-02-05 12:17:40|5941|5938.2|5941|5938.2|5941.5|5938.7|5941|5938.2|0
1612527470000|2021-02-05 12:17:50|||||||||1
1612527480000|2021-02-05 12:18:00|5941.4|5938.6|5941.4|5938.6|5941.4|5938.6|5941.4|5938.6|0
1612527490000|2021-02-05 12:18:10|5941.5|5938.7|5941|5938.2|5941.5|5938.7|5941|5938.2|2
1612527500000|2021-02-05 12:18:20|5940.7|5937.9|5940.7|5937.9|5940.7|5937.9|5940.7|5937.9|0
1612527510000|2021-02-05 12:18:30|5940.5|5937.7|5941.4|5938.6|5941.5|5938.7|5940.5|5937.7|2
1612527520000|2021-02-05 12:18:40|5941|5938.2|5940.7|5937.9|5941|5938.2|5940.7|5937.9|1
1612527530000|2021-02-05 12:18:50|5940.5|5937.7|5940.9|5938.1|5941|5938.2|5940.5|5937.7|4
1612527540000|2021-02-05 12:19:00|5941.4|5938.6|5940.4|5937.6|5941.4|5938.6|5940.2|5937.4|1
1612527550000|2021-02-05 12:19:10|5940|5937.2|5940.2|5937.4|5940.5|5937.7|5940|5937.2|1
1612527560000|2021-02-05 12:19:20|5940.5|5937.7|5940.5|5937.7|5940.9|5938.1|5940.5|5937.7|25
1612527570000|2021-02-05 12:19:30|5940.9|5938.1|5940|5937.2|5940.9|5938.1|5940|5937.2|0
1612527580000|2021-02-05 12:19:40|5940.4|5937.6|5940|5937.2|5940.4|5937.6|5940|5937.2|0
1612527600000|2021-02-05 12:20:00|5939.5|5936.7|5939.5|5936.7|5939.9|5937.1|5939.5|5936.7|0
1612527610000|2021-02-05 12:20:10|5940|5937.2|5940.4|5937.6|5940.4|5937.6|5940|5937.2|2
1612527620000|2021-02-05 12:20:20|5940|5937.2|5939.5|5936.7|5940|5937.2|5939.5|5936.7|1
1612527630000|2021-02-05 12:20:30|5939.4|5936.6|5938|5935.2|5939.4|5936.6|5937.7|5934.9|8
1612527640000|2021-02-05 12:20:40|5937.7|5934.9|5937.7|5934.9|5937.7|5934.9|5937.7|5934.9|0
1612527650000|2021-02-05 12:20:50|5938|5935.2|5938.4|5935.6|5938.4|5935.6|5937.7|5934.9|0
1612527660000|2021-02-05 12:21:00|5938.5|5935.7|5938.5|5935.7|5938.5|5935.7|5938.5|5935.7|16
1612527670000|2021-02-05 12:21:10|5938.7|5935.9|5939|5936.2|5939|5936.2|5938.7|5935.9|1
1612527680000|2021-02-05 12:21:20|5938.7|5935.9|5938.7|5935.9|5938.7|5935.9|5938.7|5935.9|0
1612527690000|2021-02-05 12:21:30|5939|5936.2|5939|5936.2|5939|5936.2|5938.7|5935.9|0
1612527700000|2021-02-05 12:21:40|5938.7|5935.9|5938.7|5935.9|5938.7|5935.9|5938.7|5935.9|0
1612527710000|2021-02-05 12:21:50|5939|5936.2|5938.2|5935.4|5939|5936.2|5938.2|5935.4|29
1612527720000|2021-02-05 12:22:00|5938|5935.2|5938|5935.2|5938|5935.2|5937.5|5934.7|4
1612527730000|2021-02-05 12:22:10|5938.4|5935.6|5938.4|5935.6|5938.4|5935.6|5938|5935.2|0
1612527740000|2021-02-05 12:22:20|5938|5935.2|5938|5935.2|5938.2|5935.4|5937.5|5934.7|29
1612527750000|2021-02-05 12:22:30|5937.7|5934.9|5938|5935.2|5938|5935.2|5937.7|5934.9|0
1612527760000|2021-02-05 12:22:40|5937.5|5934.7|5938|5935.2|5938|5935.2|5937.5|5934.7|0
1612527780000|2021-02-05 12:23:00|5938.4|5935.6|5939|5936.2|5939.4|5936.6|5938|5935.2|5
1612527790000|2021-02-05 12:23:10|5939.5|5936.7|5939.5|5936.7|5939.5|5936.7|5939.5|5936.7|0
1612527800000|2021-02-05 12:23:20|5939.4|5936.6|5939.5|5936.7|5939.5|5936.7|5939|5936.2|5
1612527810000|2021-02-05 12:23:30|5939.4|5936.6|5939.4|5936.6|5939.5|5936.7|5939.4|5936.6|2
1612527820000|2021-02-05 12:23:40|5939.5|5936.7|5939.5|5936.7|5939.5|5936.7|5939.5|5936.7|1
1612527840000|2021-02-05 12:24:00|5938.5|5935.7|5938.5|5935.7|5938.5|5935.7|5938.5|5935.7|19
1612527850000|2021-02-05 12:24:10|5938.4|5935.6|5938.4|5935.6|5938.4|5935.6|5938.4|5935.6|1
1612527860000|2021-02-05 12:24:20|5938.5|5935.7|5939.4|5936.6|5939.4|5936.6|5938.5|5935.7|6
1612527870000|2021-02-05 12:24:30|5939.5|5936.7|5939.5|5936.7|5939.5|5936.7|5939.5|5936.7|0
1612527890000|2021-02-05 12:24:50|5939.4|5936.6|5937|5934.2|5939.4|5936.6|5937|5934.2|57
1612527900000|2021-02-05 12:25:00|5937.5|5934.7|5938.5|5935.7|5938.5|5935.7|5937|5934.2|18
1612527910000|2021-02-05 12:25:10|5938.7|5935.9|5939.5|5936.7|5939.5|5936.7|5938.7|5935.9|26
1612527920000|2021-02-05 12:25:20|5940.4|5937.6|5940.4|5937.6|5940.4|5937.6|5940|5937.2|2
1612527930000|2021-02-05 12:25:30|5940.5|5937.7|5940|5937.2|5940.5|5937.7|5939.7|5936.9|2
1612527940000|2021-02-05 12:25:40|5940.4|5937.6|5940.4|5937.6|5940.5|5937.7|5940.2|5937.4|1
1612527960000|2021-02-05 12:26:00|5940.5|5937.7|5942.5|5939.7|5942.5|5939.7|5940.5|5937.7|37
1612527970000|2021-02-05 12:26:10|5941.5|5938.7|5941|5938.2|5941.5|5938.7|5941|5938.2|28
1612527980000|2021-02-05 12:26:20|5941.4|5938.6|5941|5938.2|5941.4|5938.6|5941|5938.2|5
1612527990000|2021-02-05 12:26:30|5940.7|5937.9|5939.9|5937.1|5940.7|5937.9|5939.7|5936.9|6
1612528000000|2021-02-05 12:26:40|5940.5|5937.7|5940.5|5937.7|5940.5|5937.7|5940.4|5937.6|1
1612528010000|2021-02-05 12:26:50|5940.7|5937.9|5941.5|5938.7|5941.5|5938.7|5940.7|5937.9|1
1612528020000|2021-02-05 12:27:00|5941.7|5938.9|5942.4|5939.6|5942.4|5939.6|5941.7|5938.9|3
1612528030000|2021-02-05 12:27:10|5942.5|5939.7|5942.5|5939.7|5942.5|5939.7|5942.5|5939.7|1
1612528040000|2021-02-05 12:27:20|||||||||1
1612528070000|2021-02-05 12:27:50|5942.7|5939.9|5944|5941.2|5944.4|5941.6|5942.7|5939.9|22
1612528080000|2021-02-05 12:28:00|5943.5|5940.7|5943.5|5940.7|5943.5|5940.7|5943.5|5940.7|0
1612528100000|2021-02-05 12:28:20|5943.7|5940.9|5943|5940.2|5944.4|5941.6|5943|5940.2|41
1612528110000|2021-02-05 12:28:30|5942.7|5939.9|5942.7|5939.9|5942.7|5939.9|5942.7|5939.9|0
1612528120000|2021-02-05 12:28:40|5942.5|5939.7|5942.5|5939.7|5942.5|5939.7|5942.5|5939.7|1
1612528130000|2021-02-05 12:28:50|5943|5940.2|5943|5940.2|5943.5|5940.7|5943|5940.2|2
1612528140000|2021-02-05 12:29:00|5942.7|5939.9|5942.7|5939.9|5943|5940.2|5942.7|5939.9|0
1612528150000|2021-02-05 12:29:10|5942.5|5939.7|5942.5|5939.7|5942.5|5939.7|5942.5|5939.7|0
1612528160000|2021-02-05 12:29:20|5943.4|5940.6|5945.4|5942.6|5945.4|5942.6|5943.4|5940.6|116
1612528170000|2021-02-05 12:29:30|5945.7|5942.9|5945.9|5943.1|5946.4|5943.6|5945.7|5942.9|17
1612528180000|2021-02-05 12:29:40|5946|5943.2|5945.5|5942.7|5946|5943.2|5945.5|5942.7|2
1612528190000|2021-02-05 12:29:50|5945.4|5942.6|5945|5942.2|5945.4|5942.6|5944.9|5942.1|14
1612528200000|2021-02-05 12:30:00|5944.5|5941.7|5945|5942.2|5945.4|5942.6|5944.5|5941.7|24
1612528210000|2021-02-05 12:30:10|5944.7|5941.9|5944.9|5942.1|5945.4|5942.6|5943.9|5941.1|31
1612528220000|2021-02-05 12:30:20|||||||||1
1612528230000|2021-02-05 12:30:30|5944.5|5941.7|5945.4|5942.6|5945.4|5942.6|5944|5941.2|31
1612528240000|2021-02-05 12:30:40|5945|5942.2|5944.4|5941.6|5945.4|5942.6|5943.5|5940.7|11
1612528250000|2021-02-05 12:30:50|5944|5941.2|5944.4|5941.6|5944.4|5941.6|5943.5|5940.7|1
1612528260000|2021-02-05 12:31:00|5944|5941.2|5944.5|5941.7|5945.4|5942.6|5944|5941.2|26
1612528270000|2021-02-05 12:31:10|5945|5942.2|5944|5941.2|5945|5942.2|5944|5941.2|9
1612528280000|2021-02-05 12:31:20|5943.5|5940.7|5943.5|5940.7|5943.5|5940.7|5943.5|5940.7|0
1612528300000|2021-02-05 12:31:40|||||||||1
1612528310000|2021-02-05 12:31:50|5944.2|5941.4|5944.4|5941.6|5944.4|5941.6|5944|5941.2|40
1612528320000|2021-02-05 12:32:00|5944|5941.2|5944.4|5941.6|5944.4|5941.6|5943.5|5940.7|9
1612528330000|2021-02-05 12:32:10|5944.7|5941.9|5945|5942.2|5945|5942.2|5944.7|5941.9|3
1612528340000|2021-02-05 12:32:20|5945.4|5942.6|5945.4|5942.6|5945.5|5942.7|5945|5942.2|4
1612528350000|2021-02-05 12:32:30|5945.5|5942.7|5947|5944.2|5947|5944.2|5945.5|5942.7|24
1612528360000|2021-02-05 12:32:40|5946.5|5943.7|5947|5944.2|5947.4|5944.6|5946.5|5943.7|4
1612528370000|2021-02-05 12:32:50|5946.5|5943.7|5946.9|5944.1|5946.9|5944.1|5946.5|5943.7|3
1612528380000|2021-02-05 12:33:00|5946.5|5943.7|5945.5|5942.7|5946.5|5943.7|5945.4|5942.6|6
1612528390000|2021-02-05 12:33:10|5945.4|5942.6|5945|5942.2|5945.4|5942.6|5944.5|5941.7|3
1612528400000|2021-02-05 12:33:20|5945.4|5942.6|5945.4|5942.6|5945.4|5942.6|5945|5942.2|0
1612528410000|2021-02-05 12:33:30|5945.5|5942.7|5947.2|5944.4|5947.4|5944.6|5945.5|5942.7|21
1612528420000|2021-02-05 12:33:40|5947.4|5944.6|5946|5943.2|5947.4|5944.6|5946|5943.2|13
1612528430000|2021-02-05 12:33:50|5946.4|5943.6|5947.4|5944.6|5947.4|5944.6|5946|5943.2|36
1612528440000|2021-02-05 12:34:00|5946.7|5943.9|5947.4|5944.6|5947.4|5944.6|5946.5|5943.7|14
1612528450000|2021-02-05 12:34:10|5948.4|5945.6|5947.9|5945.1|5948.4|5945.6|5947.9|5945.1|19
1612528460000|2021-02-05 12:34:20|5947.5|5944.7|5947.5|5944.7|5947.9|5945.1|5947.5|5944.7|23
1612528470000|2021-02-05 12:34:30|5947.4|5944.6|5947.4|5944.6|5947.4|5944.6|5947.4|5944.6|2
1612528480000|2021-02-05 12:34:40|5946.7|5943.9|5947.2|5944.4|5947.4|5944.6|5946.7|5943.9|11
1612528490000|2021-02-05 12:34:50|5947.4|5944.6|5947|5944.2|5947.4|5944.6|5946.9|5944.1|8
1612528500000|2021-02-05 12:35:00|5946.9|5944.1|5946.5|5943.7|5946.9|5944.1|5946.5|5943.7|2
1612528510000|2021-02-05 12:35:10|5946.9|5944.1|5947|5944.2|5947.4|5944.6|5946.9|5944.1|3
1612528520000|2021-02-05 12:35:20|5947.4|5944.6|5947.5|5944.7|5947.9|5945.1|5947.4|5944.6|2
1612528530000|2021-02-05 12:35:30|5947.9|5945.1|5947.9|5945.1|5947.9|5945.1|5947.9|5945.1|22
1612528550000|2021-02-05 12:35:50|5947.5|5944.7|5947.9|5945.1|5948.4|5945.6|5947.5|5944.7|5
1612528560000|2021-02-05 12:36:00|5947.5|5944.7|5947.4|5944.6|5947.5|5944.7|5947.4|5944.6|3
1612528570000|2021-02-05 12:36:10|5948.4|5945.6|5948|5945.2|5948.4|5945.6|5947.9|5945.1|6
1612528580000|2021-02-05 12:36:20|5948.4|5945.6|5948.7|5945.9|5948.7|5945.9|5948.4|5945.6|7
1612528590000|2021-02-05 12:36:30|5948.9|5946.1|5949|5946.2|5949.4|5946.6|5948.9|5946.1|11
1612528600000|2021-02-05 12:36:40|5949.4|5946.6|5948.9|5946.1|5949.4|5946.6|5948.9|5946.1|0
1612528610000|2021-02-05 12:36:50|5948.5|5945.7|5947.9|5945.1|5948.5|5945.7|5947.9|5945.1|1
1612528620000|2021-02-05 12:37:00|5946.7|5943.9|5946.7|5943.9|5946.7|5943.9|5946.7|5943.9|31
1612528630000|2021-02-05 12:37:10|5946.5|5943.7|5947|5944.2|5947.9|5945.1|5946.5|5943.7|9
1612528650000|2021-02-05 12:37:30|5948.5|5945.7|5948.9|5946.1|5948.9|5946.1|5948.5|5945.7|100
1612528670000|2021-02-05 12:37:50|5949.4|5946.6|5949.4|5946.6|5949.4|5946.6|5949.4|5946.6|0
1612528680000|2021-02-05 12:38:00|5949|5946.2|5949|5946.2|5949|5946.2|5949|5946.2|5
1612528690000|2021-02-05 12:38:10|5949.4|5946.6|5949|5946.2|5949.4|5946.6|5949|5946.2|0
1612528700000|2021-02-05 12:38:20|5949.4|5946.6|5949.4|5946.6|5949.4|5946.6|5949.4|5946.6|9
1612528710000|2021-02-05 12:38:30|5948.9|5946.1|5948.9|5946.1|5948.9|5946.1|5948.5|5945.7|13
1612528720000|2021-02-05 12:38:40|||||||||1
1612528740000|2021-02-05 12:39:00|5948.5|5945.7|5947.5|5944.7|5948.5|5945.7|5947.5|5944.7|5
1612528750000|2021-02-05 12:39:10|5947.4|5944.6|5947|5944.2|5947.4|5944.6|5947|5944.2|2
1612528770000|2021-02-05 12:39:30|5946.9|5944.1|5947.2|5944.4|5947.2|5944.4|5946.9|5944.1|0
1612528780000|2021-02-05 12:39:40|5946.9|5944.1|5946.9|5944.1|5946.9|5944.1|5946.9|5944.1|1
1612528790000|2021-02-05 12:39:50|5946.4|5943.6|5946|5943.2|5946.4|5943.6|5946|5943.2|53
1612528800000|2021-02-05 12:40:00|5945.9|5943.1|5946.9|5944.1|5947|5944.2|5945.5|5942.7|37
1612528810000|2021-02-05 12:40:10|5947|5944.2|5946.7|5943.9|5947|5944.2|5946.7|5943.9|0
1612528820000|2021-02-05 12:40:20|5946.5|5943.7|5946.4|5943.6|5946.5|5943.7|5946|5943.2|17
1612528830000|2021-02-05 12:40:30|5946|5943.2|5945.7|5942.9|5946.4|5943.6|5945.7|5942.9|9
1612528840000|2021-02-05 12:40:40|5946|5943.2|5946|5943.2|5946|5943.2|5945.7|5942.9|11
1612528850000|2021-02-05 12:40:50|5945.7|5942.9|5946|5943.2|5946|5943.2|5945.7|5942.9|3
1612528860000|2021-02-05 12:41:00|5946.4|5943.6|5946|5943.2|5946.5|5943.7|5946|5943.2|2
1612528870000|2021-02-05 12:41:10|5946.4|5943.6|5946|5943.2|5946.4|5943.6|5946|5943.2|0
1612528880000|2021-02-05 12:41:20|5945.7|5942.9|5945.4|5942.6|5945.7|5942.9|5945.4|5942.6|7
1612528890000|2021-02-05 12:41:30|5945.5|5942.7|5945.5|5942.7|5945.5|5942.7|5945.5|5942.7|1
1612528900000|2021-02-05 12:41:40|5945.4|5942.6|5945.5|5942.7|5945.5|5942.7|5944.5|5941.7|11
1612528910000|2021-02-05 12:41:50|5946.4|5943.6|5945.9|5943.1|5946.4|5943.6|5945.4|5942.6|4
1612528920000|2021-02-05 12:42:00|5946|5943.2|5946|5943.2|5947|5944.2|5945.5|5942.7|10
1612528930000|2021-02-05 12:42:10|5946.4|5943.6|5946.4|5943.6|5946.4|5943.6|5946.4|5943.6|0
1612528940000|2021-02-05 12:42:20|5946.5|5943.7|5947|5944.2|5947|5944.2|5946.5|5943.7|1
1612528950000|2021-02-05 12:42:30|5946.5|5943.7|5945.5|5942.7|5946.9|5944.1|5945.4|5942.6|17
1612528960000|2021-02-05 12:42:40|5946|5943.2|5945|5942.2|5946|5943.2|5944.7|5941.9|11
1612528970000|2021-02-05 12:42:50|5944.5|5941.7|5944.5|5941.7|5944.9|5942.1|5944.5|5941.7|0
1612528980000|2021-02-05 12:43:00|5944.4|5941.6|5943.5|5940.7|5944.9|5942.1|5943.5|5940.7|6
1612528990000|2021-02-05 12:43:10|5943.7|5940.9|5945|5942.2|5945|5942.2|5943.7|5940.9|3
1612529000000|2021-02-05 12:43:20|5944.9|5942.1|5945|5942.2|5945|5942.2|5944.9|5942.1|1
1612529010000|2021-02-05 12:43:30|5944.9|5942.1|5944.9|5942.1|5944.9|5942.1|5944.5|5941.7|0
1612529020000|2021-02-05 12:43:40|5944.5|5941.7|5944|5941.2|5944.5|5941.7|5944|5941.2|2
1612529030000|2021-02-05 12:43:50|5943.5|5940.7|5943.9|5941.1|5943.9|5941.1|5943.5|5940.7|3
1612529040000|2021-02-05 12:44:00|5944|5941.2|5943.4|5940.6|5944|5941.2|5943|5940.2|6
1612529050000|2021-02-05 12:44:10|5943|5940.2|5943|5940.2|5943|5940.2|5943|5940.2|1
1612529060000|2021-02-05 12:44:20|5942.7|5939.9|5942.5|5939.7|5942.7|5939.9|5942.4|5939.6|2
1612529070000|2021-02-05 12:44:30|||||||||2
1612529080000|2021-02-05 12:44:40|5943.4|5940.6|5944|5941.2|5944.4|5941.6|5943.4|5940.6|8
1612529090000|2021-02-05 12:44:50|5944.4|5941.6|5943.5|5940.7|5944.4|5941.6|5943.5|5940.7|2
1612529100000|2021-02-05 12:45:00|5943.9|5941.1|5943|5940.2|5943.9|5941.1|5943|5940.2|15
1612529110000|2021-02-05 12:45:10|5943.4|5940.6|5943.9|5941.1|5944|5941.2|5943.4|5940.6|1
1612529120000|2021-02-05 12:45:20|||||||||10
1612529130000|2021-02-05 12:45:30|5944|5941.2|5943.5|5940.7|5944|5941.2|5943.5|5940.7|3
1612529140000|2021-02-05 12:45:40|||||||||2
1612529150000|2021-02-05 12:45:50|5943.4|5940.6|5942|5939.2|5943.4|5940.6|5941.5|5938.7|30
1612529160000|2021-02-05 12:46:00|5942.4|5939.6|5942.5|5939.7|5942.5|5939.7|5942.4|5939.6|1
1612529170000|2021-02-05 12:46:10|5942.9|5940.1|5942.9|5940.1|5942.9|5940.1|5942.5|5939.7|10
1612529180000|2021-02-05 12:46:20|5943.4|5940.6|5943|5940.2|5943.4|5940.6|5943|5940.2|0
1612529190000|2021-02-05 12:46:30|5943.4|5940.6|5943.4|5940.6|5943.4|5940.6|5943.4|5940.6|2
1612529200000|2021-02-05 12:46:40|5943.5|5940.7|5944|5941.2|5944|5941.2|5943|5940.2|9
1612529210000|2021-02-05 12:46:50|5943.7|5940.9|5943.7|5940.9|5943.7|5940.9|5943.7|5940.9|0
1612529220000|2021-02-05 12:47:00|5943.3|5940.5|5941.7|5938.9|5943.3|5940.5|5941.7|5938.9|7
1612529230000|2021-02-05 12:47:10|5942|5939.2|5942|5939.2|5942|5939.2|5942|5939.2|2
1612529240000|2021-02-05 12:47:20|5942.5|5939.7|5942.5|5939.7|5942.5|5939.7|5942.5|5939.7|0
1612529250000|2021-02-05 12:47:30|||||||||5
1612529280000|2021-02-05 12:48:00|5942.7|5939.9|5942.7|5939.9|5942.7|5939.9|5942.7|5939.9|0
1612529290000|2021-02-05 12:48:10|5943|5940.2|5942.5|5939.7|5943.4|5940.6|5942.5|5939.7|19
1612529300000|2021-02-05 12:48:20|5942.4|5939.6|5942.4|5939.6|5942.4|5939.6|5942.4|5939.6|1
1612529310000|2021-02-05 12:48:30|5942.5|5939.7|5943.4|5940.6|5943.4|5940.6|5942.5|5939.7|16
1612529320000|2021-02-05 12:48:40|5943.5|5940.7|5943.7|5940.9|5943.7|5940.9|5943.5|5940.7|8
1612529330000|2021-02-05 12:48:50|5944|5941.2|5944.5|5941.7|5944.5|5941.7|5943.7|5940.9|61
1612529340000|2021-02-05 12:49:00|||||||||1
1612529350000|2021-02-05 12:49:10|5944|5941.2|5943.5|5940.7|5944|5941.2|5943.5|5940.7|47
1612529360000|2021-02-05 12:49:20|5943.9|5941.1|5944|5941.2|5944|5941.2|5943.5|5940.7|3
1612529370000|2021-02-05 12:49:30|5943.7|5940.9|5944|5941.2|5944|5941.2|5943.7|5940.9|0
1612529380000|2021-02-05 12:49:40|5943.5|5940.7|5944|5941.2|5944|5941.2|5943.5|5940.7|2
1612529390000|2021-02-05 12:49:50|5944.4|5941.6|5944.4|5941.6|5944.4|5941.6|5943.4|5940.6|25
1612529400000|2021-02-05 12:50:00|5943.9|5941.1|5944.4|5941.6|5944.4|5941.6|5943.5|5940.7|19
1612529410000|2021-02-05 12:50:10|5944.5|5941.7|5944.4|5941.6|5944.5|5941.7|5944.4|5941.6|22
1612529430000|2021-02-05 12:50:30|5944.5|5941.7|5944.4|5941.6|5945.4|5942.6|5944.4|5941.6|12
1612529440000|2021-02-05 12:50:40|5944.5|5941.7|5944.5|5941.7|5944.5|5941.7|5944.5|5941.7|0
1612529450000|2021-02-05 12:50:50|5944.4|5941.6|5943.5|5940.7|5944.4|5941.6|5943.5|5940.7|33
1612529460000|2021-02-05 12:51:00|5943.7|5940.9|5943.7|5940.9|5944|5941.2|5943.7|5940.9|2
1612529470000|2021-02-05 12:51:10|5943.4|5940.6|5944.4|5941.6|5944.7|5941.9|5943|5940.2|24
1612529480000|2021-02-05 12:51:20|5944|5941.2|5943.5|5940.7|5944|5941.2|5943.5|5940.7|4
1612529490000|2021-02-05 12:51:30|5943.9|5941.1|5944.5|5941.7|5944.9|5942.1|5943.9|5941.1|9
1612529510000|2021-02-05 12:51:50|5944.4|5941.6|5944.4|5941.6|5944.4|5941.6|5944|5941.2|4
1612529520000|2021-02-05 12:52:00|5944.5|5941.7|5944.4|5941.6|5944.5|5941.7|5944|5941.2|0
1612529530000|2021-02-05 12:52:10|5944.5|5941.7|5944.5|5941.7|5944.5|5941.7|5944.5|5941.7|3
1612529540000|2021-02-05 12:52:20|5944.7|5941.9|5944.9|5942.1|5945|5942.2|5944.5|5941.7|29
1612529550000|2021-02-05 12:52:30|5945.4|5942.6|5945.4|5942.6|5945.4|5942.6|5945.4|5942.6|0
1612529560000|2021-02-05 12:52:40|5945|5942.2|5944.5|5941.7|5945|5942.2|5944.5|5941.7|2
1612529570000|2021-02-05 12:52:50|5944.4|5941.6|5944|5941.2|5944.4|5941.6|5944|5941.2|2
1612529580000|2021-02-05 12:53:00|5944.4|5941.6|5944.5|5941.7|5944.5|5941.7|5944|5941.2|0
1612529590000|2021-02-05 12:53:10|5944.4|5941.6|5944|5941.2|5944.4|5941.6|5944|5941.2|3
1612529600000|2021-02-05 12:53:20|5944.4|5941.6|5945.4|5942.6|5945.4|5942.6|5944.4|5941.6|15
1612529610000|2021-02-05 12:53:30|5944.9|5942.1|5944.5|5941.7|5945.4|5942.6|5944.5|5941.7|3
1612529620000|2021-02-05 12:53:40|5944.4|5941.6|5943.7|5940.9|5944.9|5942.1|5943.7|5940.9|7
1612529640000|2021-02-05 12:54:00|5943.5|5940.7|5944.5|5941.7|5944.5|5941.7|5943.5|5940.7|2
1612529650000|2021-02-05 12:54:10|5944.4|5941.6|5943.5|5940.7|5944.4|5941.6|5943.5|5940.7|4
1612529660000|2021-02-05 12:54:20|5942.5|5939.7|5943.4|5940.6|5943.4|5940.6|5942.5|5939.7|24
1612529670000|2021-02-05 12:54:30|5943.5|5940.7|5943.4|5940.6|5943.5|5940.7|5943|5940.2|1
1612529680000|2021-02-05 12:54:40|5942.9|5940.1|5942.5|5939.7|5942.9|5940.1|5942.4|5939.6|10
1612529690000|2021-02-05 12:54:50|5943|5940.2|5942.5|5939.7|5943|5940.2|5942.5|5939.7|7
1612529700000|2021-02-05 12:55:00|||||||||16
1612529710000|2021-02-05 12:55:10|5942.4|5939.6|5942.5|5939.7|5942.5|5939.7|5942.4|5939.6|4
1612529720000|2021-02-05 12:55:20|5943|5940.2|5942.9|5940.1|5943.2|5940.4|5942.5|5939.7|28
1612529730000|2021-02-05 12:55:30|5942.4|5939.6|5943|5940.2|5943.4|5940.6|5942.4|5939.6|29
1612529740000|2021-02-05 12:55:40|5942.9|5940.1|5942.9|5940.1|5943.4|5940.6|5942.7|5939.9|16
1612529750000|2021-02-05 12:55:50|5942.5|5939.7|5941.7|5938.9|5942.5|5939.7|5941.5|5938.7|39
1612529760000|2021-02-05 12:56:00|5941.5|5938.7|5941|5938.2|5941.5|5938.7|5941|5938.2|10
1612529770000|2021-02-05 12:56:10|5940.7|5937.9|5940.7|5937.9|5941|5938.2|5940.7|5937.9|3
1612529780000|2021-02-05 12:56:20|5941.4|5938.6|5941.4|5938.6|5941.4|5938.6|5941.4|5938.6|2
1612529790000|2021-02-05 12:56:30|5941.5|5938.7|5941.5|5938.7|5941.5|5938.7|5941.5|5938.7|0
1612529800000|2021-02-05 12:56:40|5941.4|5938.6|5941.4|5938.6|5941.4|5938.6|5941|5938.2|33
1612529810000|2021-02-05 12:56:50|5941|5938.2|5941.5|5938.7|5941.5|5938.7|5940.4|5937.6|61
1612529820000|2021-02-05 12:57:00|5941.4|5938.6|5941.4|5938.6|5941.4|5938.6|5941.4|5938.6|1
1612529840000|2021-02-05 12:57:20|5941.7|5938.9|5940.9|5938.1|5942.2|5939.4|5940.9|5938.1|43
1612529850000|2021-02-05 12:57:30|5940.5|5937.7|5940.9|5938.1|5940.9|5938.1|5940.5|5937.7|1
1612529860000|2021-02-05 12:57:40|5940.4|5937.6|5940.9|5938.1|5940.9|5938.1|5940.4|5937.6|23
1612529870000|2021-02-05 12:57:50|5940.4|5937.6|5940.9|5938.1|5940.9|5938.1|5940.4|5937.6|3
1612529880000|2021-02-05 12:58:00|5940.5|5937.7|5941.9|5939.1|5941.9|5939.1|5940.5|5937.7|6
1612529890000|2021-02-05 12:58:10|5941.5|5938.7|5942.4|5939.6|5942.4|5939.6|5941.4|5938.6|9
1612529900000|2021-02-05 12:58:20|5941.4|5938.6|5941.4|5938.6|5942.4|5939.6|5941.4|5938.6|34
1612529910000|2021-02-05 12:58:30|5941.2|5938.4|5941.4|5938.6|5941.4|5938.6|5941.2|5938.4|31
1612529920000|2021-02-05 12:58:40|5941|5938.2|5940.5|5937.7|5941|5938.2|5940.5|5937.7|7
1612529930000|2021-02-05 12:58:50|5940.4|5937.6|5939.4|5936.6|5940.5|5937.7|5939.4|5936.6|12
1612529940000|2021-02-05 12:59:00|5939|5936.2|5939.4|5936.6|5939.4|5936.6|5939|5936.2|23
1612529950000|2021-02-05 12:59:10|5938.7|5935.9|5938.9|5936.1|5938.9|5936.1|5938.4|5935.6|23
1612529960000|2021-02-05 12:59:20|5939.4|5936.6|5939.4|5936.6|5939.4|5936.6|5938.9|5936.1|30
1612529970000|2021-02-05 12:59:30|5939.2|5936.4|5938.4|5935.6|5939.2|5936.4|5938.4|5935.6|4
1612529980000|2021-02-05 12:59:40|5938.5|5935.7|5938.5|5935.7|5938.5|5935.7|5938.5|5935.7|2
1612529990000|2021-02-05 12:59:50|5938.4|5935.6|5937.5|5934.7|5938.4|5935.6|5937.5|5934.7|15
1612530000000|2021-02-05 13:00:00|5937.9|5935.1|5937.4|5934.6|5938.4|5935.6|5936.7|5933.9|57
1612530010000|2021-02-05 13:00:10|5937|5934.2|5937|5934.2|5937|5934.2|5937|5934.2|3
1612530020000|2021-02-05 13:00:20|5937.4|5934.6|5937.9|5935.1|5938.4|5935.6|5936.5|5933.7|91
1612530030000|2021-02-05 13:00:30|5937.5|5934.7|5936.9|5934.1|5937.9|5935.1|5936.9|5934.1|47
1612530040000|2021-02-05 13:00:40|5937.2|5934.4|5936.5|5933.7|5937.4|5934.6|5936.4|5933.6|162
1612530050000|2021-02-05 13:00:50|5937.4|5934.6|5936.5|5933.7|5937.4|5934.6|5936.5|5933.7|16
1612530060000|2021-02-05 13:01:00|5936.7|5933.9|5938.4|5935.6|5938.4|5935.6|5936.7|5933.9|12
1612530070000|2021-02-05 13:01:10|5937.9|5935.1|5937|5934.2|5938.4|5935.6|5937|5934.2|37
1612530080000|2021-02-05 13:01:20|5937.2|5934.4|5936.9|5934.1|5937.4|5934.6|5936.5|5933.7|2
1612530090000|2021-02-05 13:01:30|5937.2|5934.4|5937.4|5934.6|5937.4|5934.6|5937.2|5934.4|0
1612530100000|2021-02-05 13:01:40|5937.5|5934.7|5938.4|5935.6|5938.4|5935.6|5937.5|5934.7|37
1612530110000|2021-02-05 13:01:50|5938|5935.2|5937.9|5935.1|5938.4|5935.6|5937.9|5935.1|3
1612530120000|2021-02-05 13:02:00|5937.5|5934.7|5938.4|5935.6|5938.4|5935.6|5937.5|5934.7|8
1612530130000|2021-02-05 13:02:10|||||||||5
1612530140000|2021-02-05 13:02:20|||||||||4
1612530150000|2021-02-05 13:02:30|||||||||10
1612530160000|2021-02-05 13:02:40|5937.9|5935.1|5937.9|5935.1|5937.9|5935.1|5937.9|5935.1|10
1612530170000|2021-02-05 13:02:50|||||||||2
1612530180000|2021-02-05 13:03:00|5938|5935.2|5938.4|5935.6|5938.4|5935.6|5938|5935.2|15
1612530190000|2021-02-05 13:03:10|||||||||3
1612530200000|2021-02-05 13:03:20|5937.9|5935.1|5938.4|5935.6|5938.4|5935.6|5937.5|5934.7|19
1612530210000|2021-02-05 13:03:30|5937.9|5935.1|5938.2|5935.4|5938.2|5935.4|5937.9|5935.1|4
1612530220000|2021-02-05 13:03:40|5938.4|5935.6|5937.5|5934.7|5938.4|5935.6|5937.4|5934.6|53
1612530230000|2021-02-05 13:03:50|5938.4|5935.6|5938.4|5935.6|5938.4|5935.6|5938.4|5935.6|262
1612530240000|2021-02-05 13:04:00|5937.5|5934.7|5937.4|5934.6|5937.9|5935.1|5937.4|5934.6|6
1612530250000|2021-02-05 13:04:10|5937|5934.2|5936.7|5933.9|5937.4|5934.6|5936.4|5933.6|31
1612530260000|2021-02-05 13:04:20|5936.5|5933.7|5936.4|5933.6|5936.5|5933.7|5936.4|5933.6|0
1612530270000|2021-02-05 13:04:30|5935.7|5932.9|5935.4|5932.6|5935.7|5932.9|5935.4|5932.6|4
1612530280000|2021-02-05 13:04:40|||||||||7
1612530290000|2021-02-05 13:04:50|5936.2|5933.4|5936.4|5933.6|5936.4|5933.6|5936.2|5933.4|7
1612530300000|2021-02-05 13:05:00|5936.5|5933.7|5936.4|5933.6|5937.4|5934.6|5936.4|5933.6|11
1612530310000|2021-02-05 13:05:10|5936.5|5933.7|5937.4|5934.6|5937.4|5934.6|5936.4|5933.6|10
1612530320000|2021-02-05 13:05:20|||||||||3
1612530330000|2021-02-05 13:05:30|5937|5934.2|5936.5|5933.7|5937|5934.2|5936.5|5933.7|6
1612530350000|2021-02-05 13:05:50|5936.9|5934.1|5936.5|5933.7|5936.9|5934.1|5936.5|5933.7|3
1612530360000|2021-02-05 13:06:00|5936.4|5933.6|5935.4|5932.6|5936.9|5934.1|5935.4|5932.6|6
1612530370000|2021-02-05 13:06:10|5934.7|5931.9|5935.4|5932.6|5935.4|5932.6|5934.7|5931.9|11
1612530390000|2021-02-05 13:06:30|5935.1|5932.3|5935.4|5932.6|5935.4|5932.6|5934.4|5931.6|13
1612530400000|2021-02-05 13:06:40|5935|5932.2|5934.4|5931.6|5935|5932.2|5934.4|5931.6|38
1612530410000|2021-02-05 13:06:50|5934.5|5931.7|5934.4|5931.6|5934.5|5931.7|5934.4|5931.6|36
1612530420000|2021-02-05 13:07:00|5934.9|5932.1|5934.4|5931.6|5934.9|5932.1|5934.4|5931.6|16
1612530430000|2021-02-05 13:07:10|||||||||17
1612530440000|2021-02-05 13:07:20|||||||||2
1612530450000|2021-02-05 13:07:30|5933.4|5930.6|5933.7|5930.9|5933.7|5930.9|5933.4|5930.6|93
1612530460000|2021-02-05 13:07:40|5933.4|5930.6|5932|5929.2|5933.4|5930.6|5932|5929.2|53
1612530470000|2021-02-05 13:07:50|5931.9|5929.1|5932|5929.2|5932.4|5929.6|5931.9|5929.1|100
1612530480000|2021-02-05 13:08:00|5932.4|5929.6|5932.4|5929.6|5932.5|5929.7|5931.5|5928.7|17
1612530490000|2021-02-05 13:08:10|5931.9|5929.1|5931.5|5928.7|5931.9|5929.1|5931.5|5928.7|26
1612530500000|2021-02-05 13:08:20|5931.4|5928.6|5929.4|5926.6|5931.4|5928.6|5929.4|5926.6|113
1612530510000|2021-02-05 13:08:30|5929.5|5926.7|5929.5|5926.7|5929.9|5927.1|5929.4|5926.6|56
1612530520000|2021-02-05 13:08:40|5929.4|5926.6|5929.4|5926.6|5929.4|5926.6|5928.4|5925.6|51
1612530530000|2021-02-05 13:08:50|5929.5|5926.7|5928.5|5925.7|5930.4|5927.6|5928.5|5925.7|84
1612530540000|2021-02-05 13:09:00|5929.2|5926.4|5928|5925.2|5929.4|5926.6|5928|5925.2|19
1612530550000|2021-02-05 13:09:10|5927.9|5925.1|5927.9|5925.1|5927.9|5925.1|5927.9|5925.1|11
1612530560000|2021-02-05 13:09:20|5927.7|5924.9|5927.5|5924.7|5928|5925.2|5927.5|5924.7|13
1612530570000|2021-02-05 13:09:30|5928.2|5925.4|5928.4|5925.6|5928.5|5925.7|5927.4|5924.6|64
1612530580000|2021-02-05 13:09:40|5927.7|5924.9|5927.4|5924.6|5927.7|5924.9|5926.9|5924.1|11
1612530590000|2021-02-05 13:09:50|5928.4|5925.6|5928.9|5926.1|5929.4|5926.6|5928.4|5925.6|31
1612530600000|2021-02-05 13:10:00|5929.2|5926.4|5931|5928.2|5931.5|5928.7|5929.2|5926.4|101
1612530610000|2021-02-05 13:10:10|5930.5|5927.7|5929.4|5926.6|5930.9|5928.1|5928.5|5925.7|37
1612530630000|2021-02-05 13:10:30|5930.1|5927.3|5929.9|5927.1|5930.4|5927.6|5929.9|5927.1|61
1612530640000|2021-02-05 13:10:40|5929.4|5926.6|5930.5|5927.7|5931.4|5928.6|5929.4|5926.6|192
1612530650000|2021-02-05 13:10:50|5930.4|5927.6|5931.5|5928.7|5931.5|5928.7|5930.4|5927.6|16
1612530660000|2021-02-05 13:11:00|5931.9|5929.1|5933.9|5931.1|5934.5|5931.7|5931.9|5929.1|162
1612530670000|2021-02-05 13:11:10|5934.4|5931.6|5932.4|5929.6|5934.9|5932.1|5932.4|5929.6|87
1612530680000|2021-02-05 13:11:20|5932.5|5929.7|5933.9|5931.1|5934.4|5931.6|5932.5|5929.7|18
1612530690000|2021-02-05 13:11:30|5933.5|5930.7|5932.9|5930.1|5933.5|5930.7|5932.5|5929.7|9
1612530700000|2021-02-05 13:11:40|5932.5|5929.7|5932.4|5929.6|5932.5|5929.7|5932.4|5929.6|1
1612530710000|2021-02-05 13:11:50|5932.5|5929.7|5932.7|5929.9|5934.4|5931.6|5932.5|5929.7|46
1612530720000|2021-02-05 13:12:00|5932.5|5929.7|5932|5929.2|5933.5|5930.7|5932|5929.2|62
1612530730000|2021-02-05 13:12:10|5932.4|5929.6|5932.4|5929.6|5932.4|5929.6|5932.4|5929.6|0
1612530740000|2021-02-05 13:12:20|5932.5|5929.7|5932.5|5929.7|5932.5|5929.7|5932.5|5929.7|5
1612530760000|2021-02-05 13:12:40|5932.4|5929.6|5931.2|5928.4|5932.4|5929.6|5930.5|5927.7|20
1612530770000|2021-02-05 13:12:50|5931.4|5928.6|5930.5|5927.7|5931.5|5928.7|5930.5|5927.7|21
1612530780000|2021-02-05 13:13:00|5930.9|5928.1|5930.4|5927.6|5931.4|5928.6|5929.5|5926.7|89
1612530790000|2021-02-05 13:13:10|5930.5|5927.7|5930.5|5927.7|5930.5|5927.7|5930.5|5927.7|12
1612530800000|2021-02-05 13:13:20|5930.4|5927.6|5929.5|5926.7|5930.4|5927.6|5929.5|5926.7|4
1612530810000|2021-02-05 13:13:30|5929.9|5927.1|5930.9|5928.1|5931.4|5928.6|5929.9|5927.1|4
1612530820000|2021-02-05 13:13:40|5930.5|5927.7|5930.5|5927.7|5930.9|5928.1|5930.5|5927.7|0
1612530830000|2021-02-05 13:13:50|5931.4|5928.6|5930.9|5928.1|5932.2|5929.4|5930.5|5927.7|18
1612530840000|2021-02-05 13:14:00|5930.5|5927.7|5931|5928.2|5931.4|5928.6|5930.5|5927.7|1
1612530850000|2021-02-05 13:14:10|5930.7|5927.9|5930.4|5927.6|5930.7|5927.9|5930.4|5927.6|5
1612530860000|2021-02-05 13:14:20|5930.5|5927.7|5929.9|5927.1|5930.5|5927.7|5929.5|5926.7|13
1612530870000|2021-02-05 13:14:30|5929.5|5926.7|5930|5927.2|5930|5927.2|5929.5|5926.7|5
1612530880000|2021-02-05 13:14:40|5930.4|5927.6|5931.4|5928.6|5931.4|5928.6|5930.4|5927.6|6
1612530890000|2021-02-05 13:14:50|5931.5|5928.7|5932|5929.2|5932.4|5929.6|5931.4|5928.6|6
1612530900000|2021-02-05 13:15:00|5931.9|5929.1|5932.4|5929.6|5932.5|5929.7|5931.9|5929.1|6
1612530910000|2021-02-05 13:15:10|5931.9|5929.1|5931.5|5928.7|5931.9|5929.1|5931.5|5928.7|3
1612530920000|2021-02-05 13:15:20|5931.4|5928.6|5931.9|5929.1|5932.4|5929.6|5931.4|5928.6|8
1612530930000|2021-02-05 13:15:30|5932.2|5929.4|5932.2|5929.4|5932.2|5929.4|5932.2|5929.4|0
1612530940000|2021-02-05 13:15:40|5932.4|5929.6|5932.4|5929.6|5932.4|5929.6|5930.5|5927.7|57
1612530950000|2021-02-05 13:15:50|5932|5929.2|5931.4|5928.6|5932|5929.2|5931.4|5928.6|6
1612530960000|2021-02-05 13:16:00|5932.4|5929.6|5931.4|5928.6|5932.4|5929.6|5931.4|5928.6|16
1612530970000|2021-02-05 13:16:10|5931.5|5928.7|5932.2|5929.4|5933|5930.2|5931.5|5928.7|28
1612530990000|2021-02-05 13:16:30|5932.4|5929.6|5932.4|5929.6|5933.4|5930.6|5932.4|5929.6|9
1612531000000|2021-02-05 13:16:40|5931.9|5929.1|5933|5930.2|5933.4|5930.6|5931.5|5928.7|10
1612531010000|2021-02-05 13:16:50|5932.5|5929.7|5933.4|5930.6|5933.9|5931.1|5932.5|5929.7|5
1612531020000|2021-02-05 13:17:00|5933|5930.2|5933.4|5930.6|5933.4|5930.6|5933|5930.2|4
1612531030000|2021-02-05 13:17:10|5933.9|5931.1|5935.2|5932.4|5935.2|5932.4|5933.4|5930.6|15
1612531040000|2021-02-05 13:17:20|5935.4|5932.6|5933.4|5930.6|5935.4|5932.6|5933.4|5930.6|334
1612531050000|2021-02-05 13:17:30|5933.5|5930.7|5932.5|5929.7|5933.5|5930.7|5932.5|5929.7|41
1612531070000|2021-02-05 13:17:50|5932.4|5929.6|5932.4|5929.6|5932.4|5929.6|5932.4|5929.6|1
1612531080000|2021-02-05 13:18:00|5932.5|5929.7|5933.9|5931.1|5933.9|5931.1|5932.2|5929.4|36
1612531090000|2021-02-05 13:18:10|5931.7|5928.9|5933.5|5930.7|5933.5|5930.7|5931.7|5928.9|81
1612531100000|2021-02-05 13:18:20|5933.4|5930.6|5933.9|5931.1|5933.9|5931.1|5932.5|5929.7|64
1612531110000|2021-02-05 13:18:30|5933.5|5930.7|5934.4|5931.6|5934.4|5931.6|5933.5|5930.7|1
1612531120000|2021-02-05 13:18:40|5933.7|5930.9|5933.4|5930.6|5933.7|5930.9|5933.4|5930.6|4
1612531130000|2021-02-05 13:18:50|5932.7|5929.9|5933.4|5930.6|5933.4|5930.6|5932.5|5929.7|4
1612531140000|2021-02-05 13:19:00|5932.4|5929.6|5932.4|5929.6|5932.4|5929.6|5932.4|5929.6|4
1612531150000|2021-02-05 13:19:10|5931.9|5929.1|5931.5|5928.7|5931.9|5929.1|5931.3|5928.5|14
1612531160000|2021-02-05 13:19:20|5931.3|5928.5|5930.5|5927.7|5931.3|5928.5|5930.5|5927.7|4
1612531170000|2021-02-05 13:19:30|5930.3|5927.5|5930.3|5927.5|5931.3|5928.5|5930.3|5927.5|21
1612531180000|2021-02-05 13:19:40|5929.5|5926.7|5930.3|5927.5|5930.3|5927.5|5929.5|5926.7|11
1612531190000|2021-02-05 13:19:50|5929.8|5927|5929.5|5926.7|5929.8|5927|5929.5|5926.7|6
1612531200000|2021-02-05 13:20:00|||||||||1
1612531210000|2021-02-05 13:20:10|5930.3|5927.5|5930.3|5927.5|5931.3|5928.5|5929.5|5926.7|46
1612531220000|2021-02-05 13:20:20|||||||||2
1612531230000|2021-02-05 13:20:30|5930.2|5927.4|5929.3|5926.5|5930.2|5927.4|5928.5|5925.7|16
1612531240000|2021-02-05 13:20:40|5928.8|5926|5927.3|5924.5|5928.8|5926|5927.3|5924.5|7
1612531250000|2021-02-05 13:20:50|5927.5|5924.7|5928|5925.2|5928|5925.2|5927.5|5924.7|48
1612531260000|2021-02-05 13:21:00|5927.8|5925|5927.3|5924.5|5927.8|5925|5927|5924.2|98
1612531270000|2021-02-05 13:21:10|5926.5|5923.7|5926.5|5923.7|5926.5|5923.7|5926.5|5923.7|5
1612531280000|2021-02-05 13:21:20|5927.2|5924.4|5927.3|5924.5|5927.3|5924.5|5926.5|5923.7|64
1612531290000|2021-02-05 13:21:30|5927.5|5924.7|5925.5|5922.7|5927.5|5924.7|5924.8|5922|48
1612531300000|2021-02-05 13:21:40|5926.3|5923.5|5924.5|5921.7|5926.3|5923.5|5924.5|5921.7|531
1612531310000|2021-02-05 13:21:50|5925.3|5922.5|5925.3|5922.5|5925.3|5922.5|5925.3|5922.5|5
1612531320000|2021-02-05 13:22:00|5925|5922.2|5925.5|5922.7|5925.5|5922.7|5924.7|5921.9|17
1612531330000|2021-02-05 13:22:10|5925.3|5922.5|5926.3|5923.5|5926.3|5923.5|5925.3|5922.5|16
1612531340000|2021-02-05 13:22:20|5926.5|5923.7|5927.3|5924.5|5927.3|5924.5|5925.7|5922.9|13
1612531350000|2021-02-05 13:22:30|5926.7|5923.9|5927|5924.2|5927.3|5924.5|5926.5|5923.7|12
1612531360000|2021-02-05 13:22:40|5926.7|5923.9|5926|5923.2|5927.3|5924.5|5925.5|5922.7|27
1612531370000|2021-02-05 13:22:50|5925.7|5922.9|5926.3|5923.5|5926.3|5923.5|5925.7|5922.9|0
1612531380000|2021-02-05 13:23:00|5926.5|5923.7|5926.7|5923.9|5927.3|5924.5|5926.5|5923.7|44
1612531390000|2021-02-05 13:23:10|5927|5924.2|5927.5|5924.7|5928.3|5925.5|5926.7|5923.9|31
1612531400000|2021-02-05 13:23:20|5927.7|5924.9|5928.2|5925.4|5928.5|5925.7|5927.7|5924.9|31
1612531410000|2021-02-05 13:23:30|5927.7|5924.9|5927.5|5924.7|5927.7|5924.9|5927|5924.2|9
1612531420000|2021-02-05 13:23:40|5928|5925.2|5929.3|5926.5|5929.3|5926.5|5927.8|5925|18
1612531430000|2021-02-05 13:23:50|5929.5|5926.7|5929.5|5926.7|5930.5|5927.7|5929.5|5926.7|31
1612531440000|2021-02-05 13:24:00|5930.2|5927.4|5930.5|5927.7|5930.7|5927.9|5929.7|5926.9|9
1612531450000|2021-02-05 13:24:10|5930.2|5927.4|5929.5|5926.7|5930.2|5927.4|5929.5|5926.7|8
1612531460000|2021-02-05 13:24:20|5930|5927.2|5930|5927.2|5930|5927.2|5929.7|5926.9|6
1612531470000|2021-02-05 13:24:30|5929.7|5926.9|5930|5927.2|5930|5927.2|5929.7|5926.9|3
1612531480000|2021-02-05 13:24:40|5929.8|5927|5929.5|5926.7|5929.8|5927|5929.5|5926.7|0
1612531490000|2021-02-05 13:24:50|5929.8|5927|5930|5927.2|5930|5927.2|5929.8|5927|0
1612531500000|2021-02-05 13:25:00|5930.3|5927.5|5928.7|5925.9|5930.7|5927.9|5928.2|5925.4|17
1612531510000|2021-02-05 13:25:10|5928.5|5925.7|5928.2|5925.4|5928.5|5925.7|5927.7|5924.9|15
1612531530000|2021-02-05 13:25:30|5928.5|5925.7|5928.2|5925.4|5928.5|5925.7|5928.2|5925.4|6
1612531540000|2021-02-05 13:25:40|5927.7|5924.9|5927.5|5924.7|5928.3|5925.5|5927.5|5924.7|10
1612531550000|2021-02-05 13:25:50|5928.3|5925.5|5928.5|5925.7|5928.5|5925.7|5928.3|5925.5|18
1612531570000|2021-02-05 13:26:10|5928.3|5925.5|5928|5925.2|5928.3|5925.5|5928|5925.2|60
1612531580000|2021-02-05 13:26:20|5928.5|5925.7|5928.2|5925.4|5928.5|5925.7|5928.2|5925.4|3
1612531590000|2021-02-05 13:26:30|5927.7|5924.9|5927|5924.2|5927.7|5924.9|5926.5|5923.7|20
1612531600000|2021-02-05 13:26:40|5926.7|5923.9|5926.5|5923.7|5926.7|5923.9|5926.5|5923.7|4
1612531620000|2021-02-05 13:27:00|5926|5923.2|5926|5923.2|5926|5923.2|5926|5923.2|359
1612531630000|2021-02-05 13:27:10|5926.2|5923.4|5926.2|5923.4|5926.2|5923.4|5926.2|5923.4|0
1612531640000|2021-02-05 13:27:20|5926.5|5923.7|5926.5|5923.7|5926.5|5923.7|5926.5|5923.7|42
1612531650000|2021-02-05 13:27:30|||||||||11
1612531660000|2021-02-05 13:27:40|5926.6|5923.8|5926.5|5923.7|5926.6|5923.8|5926.5|5923.7|4
1612531670000|2021-02-05 13:27:50|||||||||1
1612531680000|2021-02-05 13:28:00|5926.1|5923.3|5926.1|5923.3|5926.1|5923.3|5926.1|5923.3|14
1612531690000|2021-02-05 13:28:10|5927.6|5924.8|5927.6|5924.8|5927.6|5924.8|5927.6|5924.8|29
1612531700000|2021-02-05 13:28:20|5928.5|5925.7|5928.5|5925.7|5928.5|5925.7|5927.6|5924.8|57
1612531710000|2021-02-05 13:28:30|5927.6|5924.8|5927.6|5924.8|5927.6|5924.8|5927.6|5924.8|21
1612531720000|2021-02-05 13:28:40|5928|5925.2|5927.5|5924.7|5928.1|5925.3|5927.5|5924.7|1
1612531730000|2021-02-05 13:28:50|||||||||1
1612531740000|2021-02-05 13:29:00|5927.8|5925|5928.5|5925.7|5928.5|5925.7|5927.6|5924.8|38
1612531750000|2021-02-05 13:29:10|5928|5925.2|5928|5925.2|5928.5|5925.7|5928|5925.2|7
1612531760000|2021-02-05 13:29:20|5928.3|5925.5|5928.5|5925.7|5928.5|5925.7|5928.3|5925.5|4
1612531770000|2021-02-05 13:29:30|||||||||2
1612531780000|2021-02-05 13:29:40|5929.5|5926.7|5929.5|5926.7|5929.5|5926.7|5929.5|5926.7|9
1612531790000|2021-02-05 13:29:50|5930|5927.2|5928.5|5925.7|5930|5927.2|5928.5|5925.7|30
1612531800000|2021-02-05 13:30:00|5929.5|5926.7|5923.5|5920.7|5930.7|5926.7|5922.5|5919.7|556
1612531810000|2021-02-05 13:30:10|5923.8|5921|5923.1|5920.3|5924.8|5922|5922.6|5919.8|125
1612531820000|2021-02-05 13:30:20|5922.5|5919.7|5921.1|5918.3|5923.2|5920.3|5919.1|5913.2|199
1612531830000|2021-02-05 13:30:30|5921.5|5918.7|5923.1|5920.3|5923.5|5920.7|5921.5|5918.7|13
1612531840000|2021-02-05 13:30:40|5922.6|5919.8|5923.5|5920.7|5923.5|5920.7|5921.1|5918.3|19
1612531850000|2021-02-05 13:30:50|5922.1|5919.3|5923.3|5920.5|5923.3|5920.5|5920.6|5917.8|146
1612531860000|2021-02-05 13:31:00|5923.5|5920.7|5924|5921.2|5924.5|5921.7|5923.5|5920.7|61
1612531870000|2021-02-05 13:31:10|5923.8|5921|5924.1|5921.3|5924.1|5921.3|5923.6|5920.8|9
1612531880000|2021-02-05 13:31:20|5924|5921.2|5923.1|5920.3|5924|5921.2|5922.6|5919.8|20
1612531890000|2021-02-05 13:31:30|5923.5|5920.7|5923.1|5920.3|5923.5|5920.7|5922.5|5919.7|6
1612531900000|2021-02-05 13:31:40|5923.3|5920.5|5927.5|5924.7|5928|5925.2|5922.5|5919.7|95
1612531910000|2021-02-05 13:31:50|5927.3|5924.5|5925.6|5922.8|5927.5|5924.7|5925.5|5922.7|17
1612531920000|2021-02-05 13:32:00|5925.5|5922.7|5926.1|5923.3|5926.6|5923.8|5925.5|5922.7|10
1612531930000|2021-02-05 13:32:10|5926.5|5923.7|5926.1|5923.3|5926.5|5923.7|5925.5|5922.7|5
1612531940000|2021-02-05 13:32:20|5926.5|5923.7|5925.6|5922.8|5926.5|5923.7|5925.6|5922.8|14
1612531950000|2021-02-05 13:32:30|5925.5|5922.7|5924.1|5921.3|5926.1|5923.3|5924.1|5921.3|7
1612531960000|2021-02-05 13:32:40|5924.5|5921.7|5924.1|5921.3|5924.5|5921.7|5923.6|5920.8|15
1612531970000|2021-02-05 13:32:50|5924.5|5921.7|5922.1|5919.3|5924.5|5921.7|5922.1|5919.3|20
1612531980000|2021-02-05 13:33:00|5921.6|5918.8|5923.8|5921|5924.5|5921.7|5921.6|5918.8|43
1612531990000|2021-02-05 13:33:10|5923.5|5920.7|5923.1|5920.3|5923.5|5920.7|5923.1|5920.3|17
1612532000000|2021-02-05 13:33:20|5923.5|5920.7|5923.3|5920.5|5923.5|5920.7|5922.5|5919.7|27
1612532010000|2021-02-05 13:33:30|5923.5|5920.7|5922.3|5919.5|5924.5|5921.7|5922.3|5919.5|52
1612532020000|2021-02-05 13:33:40|5922.5|5919.7|5923|5920.2|5923.1|5920.3|5922.1|5919.3|15
1612532030000|2021-02-05 13:33:50|5923.5|5920.7|5922.5|5919.7|5923.5|5920.7|5921.6|5918.8|41
1612532040000|2021-02-05 13:34:00|5922.6|5919.8|5922.6|5919.8|5922.6|5919.8|5922.6|5919.8|4
1612532050000|2021-02-05 13:34:10|5923.3|5920.5|5926|5923.2|5926.5|5923.7|5923.3|5920.5|45
1612532060000|2021-02-05 13:34:20|5925.5|5922.7|5924.6|5921.8|5925.5|5922.7|5924.5|5921.7|60
1612532070000|2021-02-05 13:34:30|5924.5|5921.7|5919.6|5916.8|5924.5|5921.7|5919.6|5916.8|37
1612532080000|2021-02-05 13:34:40|5920.5|5917.7|5922|5919.2|5922|5919.2|5920.1|5917.3|25
1612532090000|2021-02-05 13:34:50|5922.1|5919.3|5921.5|5918.7|5922.1|5919.3|5920.5|5917.7|61
1612532100000|2021-02-05 13:35:00|5922.1|5919.3|5924.3|5921.5|5924.3|5921.5|5921.6|5918.8|28
1612532110000|2021-02-05 13:35:10|5924.5|5921.7|5924.5|5921.7|5924.5|5921.7|5924|5921.2|8
1612532120000|2021-02-05 13:35:20|5924.1|5921.3|5924.5|5921.7|5924.5|5921.7|5923.6|5920.8|9
1612532130000|2021-02-05 13:35:30|5925.6|5922.8|5927|5924.2|5927.3|5924.5|5924.6|5921.8|44
1612532140000|2021-02-05 13:35:40|5926.5|5923.7|5927.5|5924.7|5928|5925.2|5926.5|5923.7|24
1612532150000|2021-02-05 13:35:50|5927|5924.2|5926|5923.2|5927|5924.2|5925.5|5922.7|42
1612532160000|2021-02-05 13:36:00|5926.3|5923.5|5929.2|5926.4|5929.6|5926.8|5926.3|5923.5|112
1612532170000|2021-02-05 13:36:10|5929.3|5926.5|5928.5|5925.7|5929.3|5926.5|5927.6|5924.8|13
1612532180000|2021-02-05 13:36:20|5929.5|5926.7|5929.8|5927|5930.5|5927.7|5929.5|5926.7|32
1612532190000|2021-02-05 13:36:30|5929.5|5926.7|5929.5|5926.7|5930|5927.2|5929.5|5926.7|88
1612532200000|2021-02-05 13:36:40|5929.8|5927|5930|5927.2|5930|5927.2|5929.5|5926.7|37
1612532210000|2021-02-05 13:36:50|5930.3|5927.5|5932.6|5929.8|5933.3|5930.5|5930.3|5927.5|103
1612532220000|2021-02-05 13:37:00|5932.5|5929.7|5933.5|5930.7|5933.8|5931|5932.5|5929.7|37
1612532230000|2021-02-05 13:37:10|5933.1|5930.3|5933|5930.2|5933.8|5931|5932.8|5930|12
1612532240000|2021-02-05 13:37:20|5933.5|5930.7|5934|5931.2|5934.5|5931.7|5933.3|5930.5|21
1612532250000|2021-02-05 13:37:30|5933.6|5930.8|5932.5|5929.7|5934|5931.2|5931.6|5928.8|57
1612532260000|2021-02-05 13:37:40|5932.6|5929.8|5934|5931.2|5934|5931.2|5932.6|5929.8|16
1612532270000|2021-02-05 13:37:50|5934.3|5931.5|5935.6|5932.8|5936.5|5933.7|5934.3|5931.5|23
1612532280000|2021-02-05 13:38:00|5936|5933.2|5937|5934.2|5937|5934.2|5936|5933.2|21
1612532290000|2021-02-05 13:38:10|5936.6|5933.8|5937|5934.2|5937|5934.2|5936.5|5933.7|5
1612532300000|2021-02-05 13:38:20|5936.6|5933.8|5936.3|5933.5|5936.6|5933.8|5935.6|5932.8|22
1612532310000|2021-02-05 13:38:30|5936.5|5933.7|5937|5934.2|5937.3|5934.5|5936.3|5933.5|8
1612532320000|2021-02-05 13:38:40|5936.5|5933.7|5936.5|5933.7|5936.5|5933.7|5936|5933.2|110
1612532330000|2021-02-05 13:38:50|5936.3|5933.5|5936.3|5933.5|5936.3|5933.5|5936.3|5933.5|2
1612532340000|2021-02-05 13:39:00|5936.5|5933.7|5939.5|5936.7|5939.8|5937|5936.5|5933.7|126
1612532350000|2021-02-05 13:39:10|5939.8|5937|5939.8|5937|5939.8|5937|5939.5|5936.7|13
1612532360000|2021-02-05 13:39:20|5940.3|5937.5|5939.8|5937|5940.3|5937.5|5939.3|5936.5|64
1612532370000|2021-02-05 13:39:30|5940|5937.2|5940.5|5937.7|5941.3|5938.5|5940|5937.2|6
1612532380000|2021-02-05 13:39:40|5940.3|5937.5|5939.5|5936.7|5940.3|5937.5|5939.5|5936.7|2
1612532390000|2021-02-05 13:39:50|||||||||5
1612532400000|2021-02-05 13:40:00|5939.8|5937|5940.3|5937.5|5940.3|5937.5|5939.8|5937|9
1612532410000|2021-02-05 13:40:10|5940.2|5937.4|5940.3|5937.5|5940.3|5937.5|5939.8|5937|1
1612532420000|2021-02-05 13:40:20|5939.8|5937|5937.5|5934.7|5939.8|5937|5937.5|5934.7|89
1612532430000|2021-02-05 13:40:30|5938.2|5935.4|5936.8|5934|5938.3|5935.5|5936.5|5933.7|22
1612532440000|2021-02-05 13:40:40|5937.3|5934.5|5937.3|5934.5|5937.5|5934.7|5936.5|5933.7|56
1612532450000|2021-02-05 13:40:50|5937|5934.2|5938.3|5935.5|5938.3|5935.5|5937|5934.2|17
1612532460000|2021-02-05 13:41:00|5938.7|5935.9|5938.7|5935.9|5939.3|5936.5|5937.5|5934.7|14
1612532470000|2021-02-05 13:41:10|5939.2|5936.4|5937.3|5934.5|5939.3|5936.5|5937.3|5934.5|18
1612532480000|2021-02-05 13:41:20|5936.6|5933.8|5936.8|5934|5936.8|5934|5935.5|5932.7|26
1612532490000|2021-02-05 13:41:30|5936.5|5933.7|5936.8|5934|5937.3|5934.5|5936.5|5933.7|3
1612532500000|2021-02-05 13:41:40|5936.5|5933.7|5935.5|5932.7|5936.5|5933.7|5935.5|5932.7|6
1612532510000|2021-02-05 13:41:50|||||||||1
1612532520000|2021-02-05 13:42:00|5935.3|5932.5|5934.2|5931.4|5935.5|5932.7|5933.6|5930.8|78
1612532530000|2021-02-05 13:42:10|5934.5|5931.7|5935.8|5933|5936.2|5933.4|5934.5|5931.7|59
1612532540000|2021-02-05 13:42:20|5935.5|5932.7|5934.6|5931.8|5935.5|5932.7|5934.5|5931.7|11
1612532550000|2021-02-05 13:42:30|5934.5|5931.7|5934.3|5931.5|5935|5932.2|5934.3|5931.5|4
1612532560000|2021-02-05 13:42:40|5935|5932.2|5935.3|5932.5|5935.3|5932.5|5934.5|5931.7|34
1612532570000|2021-02-05 13:42:50|5935.8|5933|5936.5|5933.7|5936.8|5934|5935.8|5933|5
1612532580000|2021-02-05 13:43:00|5936.8|5934|5936.8|5934|5937.3|5934.5|5936.5|5933.7|6
1612532590000|2021-02-05 13:43:10|5936.5|5933.7|5935.8|5933|5936.8|5934|5935.8|5933|7
1612532600000|2021-02-05 13:43:20|5936.3|5933.5|5936.8|5934|5936.8|5934|5935.8|5933|2
1612532610000|2021-02-05 13:43:30|5936.5|5933.7|5937.3|5934.5|5937.3|5934.5|5936.5|5933.7|2
1612532620000|2021-02-05 13:43:40|5936.8|5934|5936.8|5934|5936.8|5934|5936.8|5934|2
1612532630000|2021-02-05 13:43:50|5936.5|5933.7|5935.3|5932.5|5936.5|5933.7|5935.3|5932.5|6
1612532640000|2021-02-05 13:44:00|5936.3|5933.5|5935.3|5932.5|5936.3|5933.5|5935.3|5932.5|33
1612532650000|2021-02-05 13:44:10|5935.5|5932.7|5933.5|5930.7|5935.5|5932.7|5933.3|5930.5|32
1612532660000|2021-02-05 13:44:20|5933.3|5930.5|5934.3|5931.5|5934.3|5931.5|5933|5930.2|25
1612532670000|2021-02-05 13:44:30|5934.5|5931.7|5934.5|5931.7|5935.3|5932.5|5934.5|5931.7|7
1612532680000|2021-02-05 13:44:40|5935|5932.2|5933.8|5931|5935|5932.2|5933.3|5930.5|60
1612532690000|2021-02-05 13:44:50|5934|5931.2|5934|5931.2|5934|5931.2|5934|5931.2|1
1612532700000|2021-02-05 13:45:00|5934.3|5931.5|5934.5|5931.7|5935.3|5932.5|5934.3|5931.5|62
1612532710000|2021-02-05 13:45:10|5934.3|5931.5|5934.3|5931.5|5934.3|5931.5|5933|5930.2|33
1612532720000|2021-02-05 13:45:20|5934.8|5932|5934.3|5931.5|5934.8|5932|5933.6|5930.8|13
1612532730000|2021-02-05 13:45:30|5934.5|5931.7|5934.3|5931.5|5934.5|5931.7|5934|5931.2|3
1612532740000|2021-02-05 13:45:40|5934.5|5931.7|5934.5|5931.7|5935.5|5932.7|5934.3|5931.5|7
1612532750000|2021-02-05 13:45:50|5934|5931.2|5935.3|5932.5|5935.3|5932.5|5934|5931.2|40
1612532760000|2021-02-05 13:46:00|5935|5932.2|5935.3|5932.5|5935.3|5932.5|5935|5932.2|0
1612532770000|2021-02-05 13:46:10|5935|5932.2|5934.5|5931.7|5935|5932.2|5934.5|5931.7|2
1612532780000|2021-02-05 13:46:20|5935|5932.2|5935.3|5932.5|5935.5|5932.7|5935|5932.2|2
1612532790000|2021-02-05 13:46:30|5935.5|5932.7|5936.3|5933.5|5936.3|5933.5|5935.5|5932.7|7
1612532800000|2021-02-05 13:46:40|||||||||16
1612532810000|2021-02-05 13:46:50|5936.6|5933.8|5935.6|5932.8|5936.6|5933.8|5935.6|5932.8|66
1612532820000|2021-02-05 13:47:00|5935.5|5932.7|5936.3|5933.5|5936.3|5933.5|5935.3|5932.5|32
1612532830000|2021-02-05 13:47:10|5936|5933.2|5936.3|5933.5|5936.3|5933.5|5935.5|5932.7|8
1612532840000|2021-02-05 13:47:20|5936|5933.2|5936.3|5933.5|5936.3|5933.5|5935.5|5932.7|11
1612532850000|2021-02-05 13:47:30|5936.5|5933.7|5936.5|5933.7|5936.5|5933.7|5936.5|5933.7|2
1612532860000|2021-02-05 13:47:40|5937|5934.2|5937.3|5934.5|5937.3|5934.5|5937|5934.2|2
1612532870000|2021-02-05 13:47:50|5937.5|5934.7|5937|5934.2|5937.5|5934.7|5937|5934.2|7
1612532880000|2021-02-05 13:48:00|5937.3|5934.5|5935|5932.2|5937.5|5934.7|5935|5932.2|71
1612532890000|2021-02-05 13:48:10|||||||||10
1612532900000|2021-02-05 13:48:20|5934.6|5931.8|5935|5932.2|5935|5932.2|5934.6|5931.8|2
1612532910000|2021-02-05 13:48:30|5934.5|5931.7|5934.5|5931.7|5934.5|5931.7|5933.5|5930.7|16
1612532920000|2021-02-05 13:48:40|5934.3|5931.5|5936.3|5933.5|5936.3|5933.5|5934|5931.2|11
1612532930000|2021-02-05 13:48:50|5936|5933.2|5935.5|5932.7|5936|5933.2|5935.5|5932.7|1
1612532940000|2021-02-05 13:49:00|5935.3|5932.5|5934.3|5931.5|5935.8|5933|5934.3|5931.5|42
1612532950000|2021-02-05 13:49:10|5933.5|5930.7|5933|5930.2|5933.5|5930.7|5933|5930.2|16
1612532960000|2021-02-05 13:49:20|5933.3|5930.5|5932.6|5929.8|5933.3|5930.5|5932.5|5929.7|7
1612532970000|2021-02-05 13:49:30|5933|5930.2|5932.6|5929.8|5933.3|5930.5|5932.6|5929.8|6
1612532980000|2021-02-05 13:49:40|5933|5930.2|5933.3|5930.5|5933.3|5930.5|5932.5|5929.7|5
1612532990000|2021-02-05 13:49:50|5933.5|5930.7|5934.3|5931.5|5934.3|5931.5|5933.5|5930.7|12
1612533000000|2021-02-05 13:50:00|5933.6|5930.8|5934|5931.2|5934|5931.2|5933.5|5930.7|5
1612533010000|2021-02-05 13:50:10|5934.3|5931.5|5935.3|5932.5|5935.3|5932.5|5934.3|5931.5|1
1612533020000|2021-02-05 13:50:20|5935.5|5932.7|5935.5|5932.7|5935.5|5932.7|5935.5|5932.7|1
1612533040000|2021-02-05 13:50:40|5935.3|5932.5|5934.5|5931.7|5935.3|5932.5|5934.5|5931.7|4
1612533050000|2021-02-05 13:50:50|5934.8|5932|5934.5|5931.7|5934.8|5932|5934.5|5931.7|2
1612533060000|2021-02-05 13:51:00|5934.3|5931.5|5935.3|5932.5|5935.3|5932.5|5934.3|5931.5|5
1612533070000|2021-02-05 13:51:10|5935.6|5932.8|5935.5|5932.7|5936.3|5933.5|5935.5|5932.7|30
1612533080000|2021-02-05 13:51:20|5934.8|5932|5934.6|5931.8|5934.8|5932|5934.6|5931.8|42
1612533090000|2021-02-05 13:51:30|5934.5|5931.7|5933.6|5930.8|5934.5|5931.7|5933|5930.2|60
1612533100000|2021-02-05 13:51:40|||||||||18
1612533110000|2021-02-05 13:51:50|||||||||1
1612533120000|2021-02-05 13:52:00|5933.5|5930.7|5932.6|5929.8|5933.5|5930.7|5932.6|5929.8|13
1612533130000|2021-02-05 13:52:10|5932.5|5929.7|5936.8|5934|5937.3|5934.5|5932.5|5929.7|60
1612533140000|2021-02-05 13:52:20|5936.5|5933.7|5936.3|5933.5|5937.3|5934.5|5936.3|5933.5|15
1612533150000|2021-02-05 13:52:30|5935.8|5933|5936.3|5933.5|5936.3|5933.5|5935.8|5933|17
1612533160000|2021-02-05 13:52:40|5937.3|5934.5|5937|5934.2|5937.3|5934.5|5937|5934.2|4
1612533170000|2021-02-05 13:52:50|5936.6|5933.8|5935.3|5932.5|5936.8|5934|5935.3|5932.5|77
1612533180000|2021-02-05 13:53:00|5934.8|5932|5934.5|5931.7|5934.8|5932|5933.5|5930.7|11
1612533190000|2021-02-05 13:53:10|5933.5|5930.7|5933.5|5930.7|5933.8|5931|5933.5|5930.7|7
1612533200000|2021-02-05 13:53:20|5933.8|5931|5934|5931.2|5934|5931.2|5933.5|5930.7|1
1612533210000|2021-02-05 13:53:30|5933.6|5930.8|5933.6|5930.8|5934.3|5931.5|5933.6|5930.8|42
1612533220000|2021-02-05 13:53:40|5933.3|5930.5|5933.3|5930.5|5933.3|5930.5|5933.3|5930.5|11
1612533230000|2021-02-05 13:53:50|5932.5|5929.7|5934.3|5931.5|5934.3|5931.5|5932.3|5929.5|63
1612533240000|2021-02-05 13:54:00|5934.2|5931.4|5933.8|5931|5934.2|5931.4|5933.8|5931|2
1612533250000|2021-02-05 13:54:10|5934.3|5931.5|5933.5|5930.7|5934.3|5931.5|5933.5|5930.7|43
1612533260000|2021-02-05 13:54:20|5933.3|5930.5|5932|5929.2|5933.3|5930.5|5931.6|5928.8|20
1612533270000|2021-02-05 13:54:30|5932.3|5929.5|5931.5|5928.7|5932.3|5929.5|5931.5|5928.7|32
1612533280000|2021-02-05 13:54:40|5932|5929.2|5933.5|5930.7|5933.5|5930.7|5931.6|5928.8|35
1612533290000|2021-02-05 13:54:50|5933|5930.2|5933|5930.2|5933|5930.2|5932.5|5929.7|14
1612533300000|2021-02-05 13:55:00|5931.5|5928.7|5932|5929.2|5932.3|5929.5|5931.5|5928.7|38
1612533310000|2021-02-05 13:55:10|5931.5|5928.7|5932|5929.2|5932.5|5929.7|5931.5|5928.7|12
1612533320000|2021-02-05 13:55:20|5931.6|5928.8|5932.3|5929.5|5932.3|5929.5|5931.6|5928.8|3
1612533330000|2021-02-05 13:55:30|5932.5|5929.7|5932.6|5929.8|5933.5|5930.7|5932.5|5929.7|15
1612533340000|2021-02-05 13:55:40|5932.5|5929.7|5932.5|5929.7|5932.5|5929.7|5932.5|5929.7|5
1612533350000|2021-02-05 13:55:50|5932|5929.2|5931.6|5928.8|5932.3|5929.5|5931.6|5928.8|37
1612533360000|2021-02-05 13:56:00|5931.5|5928.7|5931.5|5928.7|5931.5|5928.7|5931.5|5928.7|7
1612533370000|2021-02-05 13:56:10|5932.5|5929.7|5933.5|5930.7|5934.3|5931.5|5932.5|5929.7|34
1612533380000|2021-02-05 13:56:20|5933.6|5930.8|5933.6|5930.8|5933.8|5931|5933.5|5930.7|26
1612533390000|2021-02-05 13:56:30|5933.5|5930.7|5934.3|5931.5|5934.3|5931.5|5933.5|5930.7|5
1612533400000|2021-02-05 13:56:40|5935.5|5932.7|5936.3|5933.5|5936.3|5933.5|5935.5|5932.7|136
1612533410000|2021-02-05 13:56:50|5936|5933.2|5936|5933.2|5936.3|5933.5|5936|5933.2|4
1612533420000|2021-02-05 13:57:00|5936.3|5933.5|5934.3|5931.5|5936.3|5933.5|5934.3|5931.5|27
1612533430000|2021-02-05 13:57:10|5934.5|5931.7|5936.5|5933.7|5936.5|5933.7|5933.5|5930.7|93
1612533440000|2021-02-05 13:57:20|5936.3|5933.5|5935.5|5932.7|5936.3|5933.5|5935.5|5932.7|67
1612533450000|2021-02-05 13:57:30|5934.6|5931.8|5934.5|5931.7|5935.5|5932.7|5934.5|5931.7|25
1612533460000|2021-02-05 13:57:40|5934.6|5931.8|5932.8|5930|5934.6|5931.8|5932.5|5929.7|46
1612533470000|2021-02-05 13:57:50|5932.5|5929.7|5932.5|5929.7|5934|5931.2|5932.5|5929.7|81
1612533480000|2021-02-05 13:58:00|5933.2|5930.4|5932.8|5930|5933.3|5930.5|5932.5|5929.7|12
1612533490000|2021-02-05 13:58:10|5933.2|5930.4|5933.3|5930.5|5933.3|5930.5|5932.6|5929.8|0
1612533500000|2021-02-05 13:58:20|5933.5|5930.7|5933.8|5931|5934.3|5931.5|5933.5|5930.7|7
1612533510000|2021-02-05 13:58:30|5933.3|5930.5|5933.5|5930.7|5934.3|5931.5|5933.3|5930.5|1
1612533520000|2021-02-05 13:58:40|5933.8|5931|5933.5|5930.7|5933.8|5931|5930.5|5927.7|267
1612533530000|2021-02-05 13:58:50|5933.3|5930.5|5934|5931.2|5934.3|5931.5|5933.3|5930.5|7
1612533540000|2021-02-05 13:59:00|5933.8|5931|5934|5931.2|5934.3|5931.5|5933.8|5931|10
1612533550000|2021-02-05 13:59:10|5934.3|5931.5|5935.8|5933|5935.8|5933|5934.3|5931.5|17
1612533560000|2021-02-05 13:59:20|5935.5|5932.7|5936.3|5933.5|5936.3|5933.5|5935.5|5932.7|3
1612533570000|2021-02-05 13:59:30|5935.6|5932.8|5936.3|5933.5|5936.3|5933.5|5934|5931.2|334
1612533580000|2021-02-05 13:59:40|||||||||9
1612533590000|2021-02-05 13:59:50|5936.5|5933.7|5939.7|5936.9|5939.7|5936.9|5936.5|5933.7|23
1612533600000|2021-02-05 14:00:00|5939.8|5937|5941.3|5938.5|5942.3|5939.5|5939.3|5936.5|104
1612533610000|2021-02-05 14:00:10|5941.5|5938.7|5942.6|5939.8|5943.2|5940.4|5941.3|5938.5|173
1612533620000|2021-02-05 14:00:20|5942.5|5939.7|5942.5|5939.7|5943.3|5940.5|5942|5939.2|53
1612533630000|2021-02-05 14:00:30|5942.6|5939.8|5943.6|5940.8|5944.5|5941.7|5942.6|5939.8|87
1612533640000|2021-02-05 14:00:40|5944|5941.2|5945.3|5942.5|5945.3|5942.5|5944|5941.2|48
1612533650000|2021-02-05 14:00:50|5945|5942.2|5945.5|5942.7|5946.3|5943.5|5944.5|5941.7|102
1612533660000|2021-02-05 14:01:00|5946|5943.2|5947.5|5944.7|5947.5|5944.7|5946|5943.2|63
1612533670000|2021-02-05 14:01:10|5948|5945.2|5949|5946.2|5949.5|5946.7|5948|5945.2|53
1612533680000|2021-02-05 14:01:20|5949.3|5946.5|5950.3|5947.5|5950.3|5947.5|5948.6|5945.8|72
1612533690000|2021-02-05 14:01:30|5950.5|5947.7|5950.5|5947.7|5951.5|5948.7|5949.6|5946.8|80
1612533700000|2021-02-05 14:01:40|5950|5947.2|5947|5944.2|5950|5947.2|5946.6|5943.8|50
1612533710000|2021-02-05 14:01:50|5947.5|5944.7|5948.6|5945.8|5949.3|5946.5|5947.5|5944.7|48
1612533720000|2021-02-05 14:02:00|5948.5|5945.7|5948.6|5945.8|5949|5946.2|5948|5945.2|14
1612533730000|2021-02-05 14:02:10|5949.1|5946.3|5949.5|5946.7|5950|5947.2|5949.1|5946.3|19
1612533740000|2021-02-05 14:02:20|5949.1|5946.3|5948.5|5945.7|5949.1|5946.3|5947.6|5944.8|13
1612533750000|2021-02-05 14:02:30|5948.6|5945.8|5948.5|5945.7|5948.6|5945.8|5947.6|5944.8|29
1612533770000|2021-02-05 14:02:50|5948.6|5945.8|5948.6|5945.8|5949.3|5946.5|5948.6|5945.8|14
1612533780000|2021-02-05 14:03:00|5949.3|5946.5|5950.5|5947.7|5951.5|5948.7|5949.3|5946.5|65
1612533790000|2021-02-05 14:03:10|5950.6|5947.8|5950.6|5947.8|5952.5|5949.7|5950.5|5947.7|64
1612533800000|2021-02-05 14:03:20|5951.3|5948.5|5950.6|5947.8|5951.3|5948.5|5950.3|5947.5|77
1612533810000|2021-02-05 14:03:30|5951|5948.2|5952.3|5949.5|5952.3|5949.5|5951|5948.2|45
1612533820000|2021-02-05 14:03:40|5952.5|5949.7|5953.3|5950.5|5953.3|5950.5|5952.5|5949.7|88
1612533830000|2021-02-05 14:03:50|5953|5950.2|5953.3|5950.5|5953.3|5950.5|5953|5950.2|9
1612533840000|2021-02-05 14:04:00|5953.5|5950.7|5953.5|5950.7|5953.5|5950.7|5953.5|5950.7|22
1612533850000|2021-02-05 14:04:10|5952.8|5950|5952.6|5949.8|5953.3|5950.5|5952.5|5949.7|95
1612533860000|2021-02-05 14:04:20|5952.3|5949.5|5951.6|5948.8|5953|5950.2|5951.6|5948.8|48
1612533870000|2021-02-05 14:04:30|5951.3|5948.5|5950|5947.2|5951.5|5948.7|5949.6|5946.8|22
1612533880000|2021-02-05 14:04:40|5949.6|5946.8|5950.3|5947.5|5950.3|5947.5|5949.6|5946.8|1
1612533890000|2021-02-05 14:04:50|5950.6|5947.8|5950|5947.2|5951|5948.2|5949.5|5946.7|25
1612533900000|2021-02-05 14:05:00|5950.5|5947.7|5951.3|5948.5|5951.3|5948.5|5949.6|5946.8|9
1612533910000|2021-02-05 14:05:10|5951|5948.2|5949.6|5946.8|5951|5948.2|5949.6|5946.8|3
1612533920000|2021-02-05 14:05:20|5950.6|5947.8|5951.5|5948.7|5952|5949.2|5950.6|5947.8|56
1612533930000|2021-02-05 14:05:30|5951|5948.2|5952|5949.2|5952.3|5949.5|5950.6|5947.8|38
1612533940000|2021-02-05 14:05:40|5951.6|5948.8|5952|5949.2|5952|5949.2|5951.5|5948.7|4
1612533950000|2021-02-05 14:05:50|5951.5|5948.7|5950.5|5947.7|5951.5|5948.7|5950.5|5947.7|64
1612533960000|2021-02-05 14:06:00|5950.8|5948|5949.5|5946.7|5951.3|5948.5|5949.5|5946.7|19
1612533970000|2021-02-05 14:06:10|5949.3|5946.5|5948.6|5945.8|5949.3|5946.5|5948.6|5945.8|9
1612533980000|2021-02-05 14:06:20|5948.5|5945.7|5945.5|5942.7|5948.5|5945.7|5945.5|5942.7|62
1612533990000|2021-02-05 14:06:30|5945.3|5942.5|5944|5941.2|5945.3|5942.5|5944|5941.2|11
1612534000000|2021-02-05 14:06:40|5944.3|5941.5|5943.8|5941|5944.5|5941.7|5943|5940.2|25
1612534010000|2021-02-05 14:06:50|5943.6|5940.8|5945.5|5942.7|5945.5|5942.7|5943.5|5940.7|13
1612534020000|2021-02-05 14:07:00|5946|5943.2|5945.8|5943|5947|5944.2|5945.6|5942.8|34
1612534030000|2021-02-05 14:07:10|5945.5|5942.7|5945.8|5943|5945.8|5943|5945.5|5942.7|1
1612534040000|2021-02-05 14:07:20|5945.5|5942.7|5944|5941.2|5945.5|5942.7|5943.5|5940.7|15
1612534050000|2021-02-05 14:07:30|5944.3|5941.5|5944|5941.2|5945.5|5942.7|5943.6|5940.8|20
1612534060000|2021-02-05 14:07:40|5944.3|5941.5|5944.5|5941.7|5944.5|5941.7|5944|5941.2|6
1612534070000|2021-02-05 14:07:50|5945|5942.2|5944.5|5941.7|5945|5942.2|5944.5|5941.7|12
1612534080000|2021-02-05 14:08:00|5945|5942.2|5946.5|5943.7|5946.5|5943.7|5945|5942.2|11
1612534090000|2021-02-05 14:08:10|5946.6|5943.8|5945|5942.2|5946.6|5943.8|5944|5941.2|19
1612534100000|2021-02-05 14:08:20|5945.3|5942.5|5945.6|5942.8|5946.5|5943.7|5945|5942.2|22
1612534110000|2021-02-05 14:08:30|5946.3|5943.5|5946.5|5943.7|5947|5944.2|5945.5|5942.7|11
1612534120000|2021-02-05 14:08:40|5946.8|5944|5946.5|5943.7|5947|5944.2|5946.5|5943.7|0
1612534130000|2021-02-05 14:08:50|5946.3|5943.5|5945.6|5942.8|5946.3|5943.5|5945.6|5942.8|1
1612534140000|2021-02-05 14:09:00|5945.5|5942.7|5945.6|5942.8|5946|5943.2|5945.5|5942.7|15
1612534150000|2021-02-05 14:09:10|5945.5|5942.7|5945.3|5942.5|5945.5|5942.7|5945.3|5942.5|7
1612534160000|2021-02-05 14:09:20|5945.8|5943|5947|5944.2|5948|5945.2|5945.8|5943|16
1612534170000|2021-02-05 14:09:30|5946.8|5944|5947.3|5944.5|5947.5|5944.7|5946.8|5944|2
1612534180000|2021-02-05 14:09:40|5947.6|5944.8|5948.3|5945.5|5948.3|5945.5|5947.6|5944.8|3
1612534190000|2021-02-05 14:09:50|5948|5945.2|5948.5|5945.7|5948.5|5945.7|5948|5945.2|7
1612534200000|2021-02-05 14:10:00|5948.3|5945.5|5950.3|5947.5|5950.3|5947.5|5948|5945.2|20
1612534210000|2021-02-05 14:10:10|5950.5|5947.7|5951.5|5948.7|5952.3|5949.5|5950.5|5947.7|17
1612534220000|2021-02-05 14:10:20|5951.8|5949|5951.5|5948.7|5953.3|5950.5|5951.5|5948.7|81
1612534230000|2021-02-05 14:10:30|5951.3|5948.5|5951.3|5948.5|5951.5|5948.7|5950.5|5947.7|103
1612534240000|2021-02-05 14:10:40|5951.5|5948.7|5951.5|5948.7|5951.5|5948.7|5951.5|5948.7|2
1612534250000|2021-02-05 14:10:50|5951.3|5948.5|5950.5|5947.7|5951.3|5948.5|5950.5|5947.7|15
1612534260000|2021-02-05 14:11:00|5950.3|5947.5|5950.5|5947.7|5951.3|5948.5|5950.3|5947.5|20
1612534270000|2021-02-05 14:11:10|5951.2|5948.4|5952.3|5949.5|5952.3|5949.5|5951|5948.2|6
1612534280000|2021-02-05 14:11:20|5952.5|5949.7|5952.5|5949.7|5952.8|5950|5952.3|5949.5|7
1612534290000|2021-02-05 14:11:30|5952.8|5950|5952.5|5949.7|5953.2|5950.4|5952.5|5949.7|10
1612534300000|2021-02-05 14:11:40|5952.8|5950|5953.3|5950.5|5953.3|5950.5|5952.8|5950|20
1612534310000|2021-02-05 14:11:50|5953|5950.2|5953.5|5950.7|5953.5|5950.7|5953|5950.2|14
1612534320000|2021-02-05 14:12:00|5954.3|5951.5|5954.3|5951.5|5954.3|5951.5|5953|5950.2|75
1612534330000|2021-02-05 14:12:10|5953.8|5951|5954.5|5951.7|5955.3|5952.5|5953.8|5951|25
1612534340000|2021-02-05 14:12:20|5954.6|5951.8|5954.5|5951.7|5955.3|5952.5|5954.5|5951.7|9
1612534350000|2021-02-05 14:12:30|5954.3|5951.5|5954.5|5951.7|5955.3|5952.5|5954.3|5951.5|46
1612534360000|2021-02-05 14:12:40|5954.3|5951.5|5951.5|5948.7|5954.3|5951.5|5951.5|5948.7|82
1612534380000|2021-02-05 14:13:00|5951.3|5948.5|5951.5|5948.7|5952.3|5949.5|5949.6|5946.8|20
1612534390000|2021-02-05 14:13:10|5951.8|5949|5950.3|5947.5|5951.8|5949|5950.3|5947.5|20
1612534400000|2021-02-05 14:13:20|5950.5|5947.7|5950.5|5947.7|5951.3|5948.5|5950.5|5947.7|4
1612534410000|2021-02-05 14:13:30|5949.5|5946.7|5950.5|5947.7|5951.5|5948.7|5949.5|5946.7|87
1612534420000|2021-02-05 14:13:40|5950.3|5947.5|5950.5|5947.7|5950.5|5947.7|5950.3|5947.5|2
1612534430000|2021-02-05 14:13:50|5950.3|5947.5|5950|5947.2|5950.3|5947.5|5949.3|5946.5|13
1612534440000|2021-02-05 14:14:00|5950.3|5947.5|5949.5|5946.7|5950.3|5947.5|5949.5|5946.7|4
1612534450000|2021-02-05 14:14:10|5950|5947.2|5948.6|5945.8|5950|5947.2|5948.6|5945.8|9
1612534460000|2021-02-05 14:14:20|5948.3|5945.5|5947.3|5944.5|5948.3|5945.5|5947|5944.2|97
1612534470000|2021-02-05 14:14:30|5947|5944.2|5946.5|5943.7|5947.5|5944.7|5946.5|5943.7|23
1612534480000|2021-02-05 14:14:40|5946.3|5943.5|5946|5943.2|5946.3|5943.5|5945.5|5942.7|39
1612534490000|2021-02-05 14:14:50|5945.6|5942.8|5944.5|5941.7|5945.6|5942.8|5943.5|5940.7|32
1612534500000|2021-02-05 14:15:00|5944.3|5941.5|5946.6|5943.8|5947.3|5944.5|5944.3|5941.5|74
1612534510000|2021-02-05 14:15:10|5946.5|5943.7|5947.8|5945|5947.8|5945|5946.3|5943.5|30
1612534520000|2021-02-05 14:15:20|5948.3|5945.5|5948.8|5946|5949.3|5946.5|5948.3|5945.5|14
1612534530000|2021-02-05 14:15:30|5949|5946.2|5949|5946.2|5949|5946.2|5949|5946.2|1
1612534540000|2021-02-05 14:15:40|5948.6|5945.8|5947.6|5944.8|5948.6|5945.8|5947.6|5944.8|15
1612534550000|2021-02-05 14:15:50|5947.5|5944.7|5950.5|5947.7|5950.5|5947.7|5947.5|5944.7|19
1612534560000|2021-02-05 14:16:00|5950.3|5947.5|5949.5|5946.7|5950.5|5947.7|5949.5|5946.7|23
1612534570000|2021-02-05 14:16:10|5949.3|5946.5|5948|5945.2|5949.3|5946.5|5947.6|5944.8|11
1612534580000|2021-02-05 14:16:20|5948.5|5945.7|5948.5|5945.7|5948.5|5945.7|5948.5|5945.7|15
1612534590000|2021-02-05 14:16:30|5948.6|5945.8|5949.6|5946.8|5950|5947.2|5948.6|5945.8|15
1612534600000|2021-02-05 14:16:40|5949.8|5947|5951.6|5948.8|5952.5|5949.7|5949.8|5947|72
1612534610000|2021-02-05 14:16:50|5951.8|5949|5951.5|5948.7|5951.8|5949|5951.5|5948.7|12
1612534620000|2021-02-05 14:17:00|5952.2|5949.4|5952.3|5949.5|5952.5|5949.7|5951.5|5948.7|22
1612534630000|2021-02-05 14:17:10|5952.5|5949.7|5952.5|5949.7|5952.5|5949.7|5952.5|5949.7|34
1612534640000|2021-02-05 14:17:20|5952.3|5949.5|5951.5|5948.7|5952.3|5949.5|5951.5|5948.7|10
1612534650000|2021-02-05 14:17:30|5951.8|5949|5952.5|5949.7|5952.5|5949.7|5951.8|5949|46
1612534660000|2021-02-05 14:17:40|5953.3|5950.5|5953|5950.2|5953.3|5950.5|5952.5|5949.7|28
1612534670000|2021-02-05 14:17:50|5952.5|5949.7|5952.5|5949.7|5952.5|5949.7|5952.5|5949.7|1
1612534680000|2021-02-05 14:18:00|5952.6|5949.8|5952.5|5949.7|5953.5|5950.7|5952.5|5949.7|86
1612534690000|2021-02-05 14:18:10|5953.2|5950.4|5952.6|5949.8|5954.6|5951.8|5952.5|5949.7|128
1612534700000|2021-02-05 14:18:20|5952.5|5949.7|5950.5|5947.7|5952.5|5949.7|5950.3|5947.5|27
1612534710000|2021-02-05 14:18:30|5950.3|5947.5|5951.5|5948.7|5952|5949.2|5950.3|5947.5|28
1612534720000|2021-02-05 14:18:40|5952|5949.2|5951.6|5948.8|5952.5|5949.7|5951.5|5948.7|63
1612534730000|2021-02-05 14:18:50|5951.5|5948.7|5951.8|5949|5952.5|5949.7|5951.5|5948.7|20
1612534740000|2021-02-05 14:19:00|5951.6|5948.8|5951.3|5948.5|5951.6|5948.8|5950.6|5947.8|30
1612534750000|2021-02-05 14:19:10|5951.1|5948.3|5951.5|5948.7|5952.5|5949.7|5951|5948.2|176
1612534760000|2021-02-05 14:19:20|5951.6|5948.8|5952|5949.2|5952.5|5949.7|5951.5|5948.7|16
1612534770000|2021-02-05 14:19:30|5952.3|5949.5|5952.3|5949.5|5952.3|5949.5|5952.3|5949.5|85
1612534780000|2021-02-05 14:19:40|5952.5|5949.7|5951|5948.2|5952.5|5949.7|5950.6|5947.8|36
1612534790000|2021-02-05 14:19:50|5951.3|5948.5|5952.6|5949.8|5952.6|5949.8|5951.3|5948.5|181
1612534800000|2021-02-05 14:20:00|5954.5|5951.7|5954.5|5951.7|5955.3|5952.5|5953.6|5950.8|122
1612534810000|2021-02-05 14:20:10|5955|5952.2|5956.5|5953.7|5956.5|5953.7|5955|5952.2|134
1612534820000|2021-02-05 14:20:20|5956.3|5953.5|5956.5|5953.7|5956.5|5953.7|5955.5|5952.7|14
1612534830000|2021-02-05 14:20:30|5956.3|5953.5|5953.5|5950.7|5956.3|5953.5|5953.5|5950.7|460
1612534840000|2021-02-05 14:20:40|5953.6|5950.8|5952.3|5949.5|5953.6|5950.8|5951.6|5948.8|30
1612534850000|2021-02-05 14:20:50|5952.6|5949.8|5954|5951.2|5954.3|5951.5|5952.6|5949.8|25
1612534860000|2021-02-05 14:21:00|5954.3|5951.5|5954.6|5951.8|5955.5|5952.7|5953.5|5950.7|40
1612534870000|2021-02-05 14:21:10|5954.8|5952|5955.2|5952.4|5955.2|5952.4|5954|5951.2|32
1612534880000|2021-02-05 14:21:20|5955.5|5952.7|5955.5|5952.7|5955.5|5952.7|5955.5|5952.7|35
1612534890000|2021-02-05 14:21:30|5956.3|5953.5|5956.6|5953.8|5957.5|5954.7|5956.3|5953.5|38
1612534900000|2021-02-05 14:21:40|5957|5954.2|5956.5|5953.7|5957.3|5954.5|5956.3|5953.5|12
1612534910000|2021-02-05 14:21:50|5956.6|5953.8|5957.5|5954.7|5957.5|5954.7|5956.6|5953.8|6
1612534920000|2021-02-05 14:22:00|5957.6|5954.8|5959.5|5956.7|5960|5957.2|5957.6|5954.8|52
1612534930000|2021-02-05 14:22:10|5959.6|5956.8|5959.5|5956.7|5960.5|5957.7|5959.5|5956.7|38
1612534940000|2021-02-05 14:22:20|5959.8|5957|5959.3|5956.5|5959.8|5957|5958.5|5955.7|25
1612534950000|2021-02-05 14:22:30|5959.5|5956.7|5959.5|5956.7|5961.3|5958.5|5959.3|5956.5|122
1612534960000|2021-02-05 14:22:40|5959.8|5957|5960.8|5958|5960.8|5958|5959.8|5957|10
1612534970000|2021-02-05 14:22:50|5960.5|5957.7|5961.3|5958.5|5962|5959.2|5960.5|5957.7|60
1612534980000|2021-02-05 14:23:00|5961.5|5958.7|5960.6|5957.8|5961.5|5958.7|5960.6|5957.8|21
1612534990000|2021-02-05 14:23:10|5960.5|5957.7|5960|5957.2|5960.5|5957.7|5959.5|5956.7|26
1612535000000|2021-02-05 14:23:20|5960.3|5957.5|5960.5|5957.7|5960.5|5957.7|5960.3|5957.5|7
1612535010000|2021-02-05 14:23:30|5960.6|5957.8|5960.6|5957.8|5960.6|5957.8|5960.6|5957.8|31
1612535020000|2021-02-05 14:23:40|5961.3|5958.5|5962.3|5959.5|5962.5|5959.7|5961|5958.2|85
1612535030000|2021-02-05 14:23:50|5961.6|5958.8|5961.3|5958.5|5961.6|5958.8|5960.5|5957.7|21
1612535040000|2021-02-05 14:24:00|5962|5959.2|5961.6|5958.8|5962.5|5959.7|5961.5|5958.7|118
1612535050000|2021-02-05 14:24:10|5962|5959.2|5961.5|5958.7|5962.3|5959.5|5961.3|5958.5|4
1612535060000|2021-02-05 14:24:20|5961.8|5959|5962.5|5959.7|5962.5|5959.7|5961.5|5958.7|8
1612535070000|2021-02-05 14:24:30|5962.8|5960|5962.6|5959.8|5963.5|5960.7|5962.5|5959.7|4
1612535080000|2021-02-05 14:24:40|5962.5|5959.7|5963.5|5960.7|5963.5|5960.7|5962.5|5959.7|25
1612535090000|2021-02-05 14:24:50|5963.1|5960.3|5965.5|5962.7|5965.6|5962.8|5963|5960.2|60
1612535100000|2021-02-05 14:25:00|5965.8|5963|5967|5964.2|5967.6|5964.8|5965.6|5962.8|276
1612535110000|2021-02-05 14:25:10|5966.6|5963.8|5966|5963.2|5966.6|5963.8|5965.6|5962.8|57
1612535120000|2021-02-05 14:25:20|5965.6|5962.8|5966.3|5963.5|5966.5|5963.7|5965.6|5962.8|38
1612535130000|2021-02-05 14:25:30|5966.5|5963.7|5966.6|5963.8|5967|5964.2|5966.5|5963.7|44
1612535140000|2021-02-05 14:25:40|5967|5964.2|5966.6|5963.8|5967.3|5964.5|5966.3|5963.5|122
1612535150000|2021-02-05 14:25:50|5967|5964.2|5966.3|5963.5|5967|5964.2|5964.6|5961.8|80
1612535160000|2021-02-05 14:26:00|5966.5|5963.7|5967.6|5964.8|5967.6|5964.8|5966.5|5963.7|113
1612535170000|2021-02-05 14:26:10|5967.5|5964.7|5967.6|5964.8|5967.6|5964.8|5967.5|5964.7|136
1612535180000|2021-02-05 14:26:20|5967.5|5964.7|5971.3|5968.5|5971.3|5968.5|5967.5|5964.7|305
1612535190000|2021-02-05 14:26:30|5970.6|5967.8|5969.5|5966.7|5971.3|5968.5|5969.5|5966.7|118
1612535200000|2021-02-05 14:26:40|5969.3|5966.5|5967|5964.2|5969.3|5966.5|5966.6|5963.8|67
1612535210000|2021-02-05 14:26:50|5967.1|5964.3|5968.1|5965.3|5969.1|5966.3|5967.1|5964.3|35
1612535220000|2021-02-05 14:27:00|5968.5|5965.7|5965.1|5962.3|5968.6|5965.8|5964.6|5961.8|65
1612535230000|2021-02-05 14:27:10|5964.6|5961.8|5960.6|5957.8|5964.6|5961.8|5960.6|5957.8|46
1612535240000|2021-02-05 14:27:20|5961|5958.2|5961.6|5958.8|5962.5|5959.7|5961|5958.2|23
1612535250000|2021-02-05 14:27:30|5961.5|5958.7|5961.5|5958.7|5962.3|5959.5|5959.6|5956.8|146
1612535260000|2021-02-05 14:27:40|5961.1|5958.3|5960.5|5957.7|5961.5|5958.7|5960.5|5957.7|6
1612535270000|2021-02-05 14:27:50|5960.1|5957.3|5960.1|5957.3|5960.5|5957.7|5959.8|5957|8
1612535280000|2021-02-05 14:28:00|5960.5|5957.7|5961.6|5958.8|5962|5959.2|5959.5|5956.7|60
1612535290000|2021-02-05 14:28:10|5962.1|5959.3|5962.6|5959.8|5962.6|5959.8|5962.1|5959.3|56
1612535300000|2021-02-05 14:28:20|5962.5|5959.7|5963.1|5960.3|5963.1|5960.3|5961.6|5958.8|151
1612535310000|2021-02-05 14:28:30|5963.5|5960.7|5963.6|5960.8|5965|5962.2|5963.5|5960.7|10
1612535320000|2021-02-05 14:28:40|5963.5|5960.7|5965|5962.2|5965.3|5962.5|5962.6|5959.8|97
1612535330000|2021-02-05 14:28:50|5964.6|5961.8|5965.5|5962.7|5966.5|5963.7|5964.5|5961.7|20
1612535340000|2021-02-05 14:29:00|5965|5962.2|5966.1|5963.3|5966.1|5963.3|5965|5962.2|10
1612535350000|2021-02-05 14:29:10|5966.5|5963.7|5966.1|5963.3|5966.5|5963.7|5966.1|5963.3|6
1612535360000|2021-02-05 14:29:20|5965.8|5963|5966.3|5963.5|5966.5|5963.7|5965.6|5962.8|121
1612535370000|2021-02-05 14:29:30|5966.5|5963.7|5966.5|5963.7|5966.5|5963.7|5965.6|5962.8|9
1612535380000|2021-02-05 14:29:40|5966.6|5963.8|5966|5963.2|5967.5|5964.7|5966|5963.2|188
1612535390000|2021-02-05 14:29:50|5965.6|5962.8|5963.5|5960.7|5966.1|5963.3|5963.5|5960.7|34
1612535400000|2021-02-05 14:30:00|5963.8|5961|5968.6|5965.8|5969.6|5966.8|5963.8|5961|181
1612535410000|2021-02-05 14:30:10|5968.5|5965.7|5969.5|5966.7|5969.5|5966.7|5966.6|5963.8|97
1612535420000|2021-02-05 14:30:20|5969.6|5966.8|5969.5|5966.7|5970|5967.2|5968.5|5965.7|61
1612535430000|2021-02-05 14:30:30|5969.3|5966.5|5969.5|5966.7|5969.5|5966.7|5968.6|5965.8|23
1612535440000|2021-02-05 14:30:40|5969.6|5966.8|5970.8|5968|5971.3|5968.5|5969.5|5966.7|76
1612535450000|2021-02-05 14:30:50|5970.5|5967.7|5970|5967.2|5971.5|5968.7|5970|5967.2|58
1612535460000|2021-02-05 14:31:00|5970.3|5967.5|5969.5|5966.7|5971.5|5968.7|5968.6|5965.8|109
1612535470000|2021-02-05 14:31:10|5969.1|5966.3|5970.5|5967.7|5971.3|5968.5|5967.5|5964.7|93
1612535480000|2021-02-05 14:31:20|5969.6|5966.8|5969.6|5966.8|5970.5|5967.7|5968.1|5965.3|48
1612535490000|2021-02-05 14:31:30|5969.5|5966.7|5968.3|5965.5|5970.5|5967.7|5968.3|5965.5|52
1612535500000|2021-02-05 14:31:40|5968|5965.2|5966.6|5963.8|5968.5|5965.7|5966.6|5963.8|69
1612535510000|2021-02-05 14:31:50|5966.5|5963.7|5966|5963.2|5966.5|5963.7|5964.5|5961.7|155
1612535520000|2021-02-05 14:32:00|5966.3|5963.5|5965.8|5963|5966.3|5963.5|5964.5|5961.7|37
1612535530000|2021-02-05 14:32:10|5966.5|5963.7|5964.3|5961.5|5967.3|5964.5|5964.3|5961.5|24
1612535540000|2021-02-05 14:32:20|5964.5|5961.7|5965.3|5962.5|5965.3|5962.5|5963.5|5960.7|24
1612535550000|2021-02-05 14:32:30|5965.5|5962.7|5965.3|5962.5|5967.3|5964.5|5965.3|5962.5|75
1612535560000|2021-02-05 14:32:40|5965|5962.2|5965.5|5962.7|5966.3|5963.5|5964.6|5961.8|31
1612535570000|2021-02-05 14:32:50|5965.3|5962.5|5963.3|5960.5|5965.3|5962.5|5963|5960.2|28
1612535580000|2021-02-05 14:33:00|5963.5|5960.7|5961.6|5958.8|5963.8|5961|5961.5|5958.7|98
1612535590000|2021-02-05 14:33:10|5960.6|5957.8|5963.3|5960.5|5963.3|5960.5|5960.6|5957.8|49
1612535600000|2021-02-05 14:33:20|5963.6|5960.8|5965.6|5962.8|5965.6|5962.8|5963.6|5960.8|142
1612535610000|2021-02-05 14:33:30|5966.3|5963.5|5965.5|5962.7|5967.5|5964.7|5965|5962.2|110
1612535620000|2021-02-05 14:33:40|5965.8|5963|5967.3|5964.5|5967.3|5964.5|5965.5|5962.7|45
1612535630000|2021-02-05 14:33:50|5967.5|5964.7|5965.6|5962.8|5967.8|5965|5965.6|5962.8|87
1612535640000|2021-02-05 14:34:00|5965|5962.2|5963.5|5960.7|5965.3|5962.5|5963|5960.2|98
1612535650000|2021-02-05 14:34:10|5964.1|5961.3|5964|5961.2|5964.5|5961.7|5963.6|5960.8|15
1612535660000|2021-02-05 14:34:20|5963.6|5960.8|5961.5|5958.7|5964|5961.2|5961.5|5958.7|6
1612535670000|2021-02-05 14:34:30|5962.1|5959.3|5963.5|5960.7|5964.3|5961.5|5962.1|5959.3|15
1612535680000|2021-02-05 14:34:40|5964.3|5961.5|5964.5|5961.7|5966.3|5963.5|5964.3|5961.5|48
1612535690000|2021-02-05 14:34:50|5964.6|5961.8|5964.8|5962|5965.3|5962.5|5962.5|5959.7|85
1612535700000|2021-02-05 14:35:00|5964.5|5961.7|5963.8|5961|5965.3|5962.5|5963.3|5960.5|73
1612535710000|2021-02-05 14:35:10|5963.5|5960.7|5962.8|5960|5965.3|5962.5|5962.5|5959.7|23
1612535720000|2021-02-05 14:35:20|5962.5|5959.7|5962.5|5959.7|5964.1|5961.3|5961.5|5958.7|84
1612535730000|2021-02-05 14:35:30|5962.8|5960|5962.6|5959.8|5963|5960.2|5960.6|5957.8|95
1612535740000|2021-02-05 14:35:40|5963|5960.2|5961.5|5958.7|5963|5960.2|5961|5958.2|30
1612535750000|2021-02-05 14:35:50|5960.8|5958|5959.6|5956.8|5961.6|5958.8|5959.6|5956.8|39
1612535760000|2021-02-05 14:36:00|5960|5957.2|5959.5|5956.7|5960.5|5957.7|5959|5956.2|20
1612535770000|2021-02-05 14:36:10|5960.1|5957.3|5962.3|5959.5|5962.5|5959.7|5960.1|5957.3|10
1612535780000|2021-02-05 14:36:20|5962.6|5959.8|5962|5959.2|5963.5|5960.7|5962|5959.2|8
1612535790000|2021-02-05 14:36:30|5962.5|5959.7|5962.4|5959.6|5963.3|5960.5|5962.1|5959.3|38
1612535800000|2021-02-05 14:36:40|5961.8|5959|5960.9|5958.1|5962.3|5959.5|5960.4|5957.6|55
1612535810000|2021-02-05 14:36:50|5960.4|5957.6|5960.8|5958|5960.8|5958|5960.3|5957.5|11
1612535820000|2021-02-05 14:37:00|5960.4|5957.6|5955.6|5952.8|5960.4|5957.6|5955.6|5952.8|188
1612535830000|2021-02-05 14:37:10|5955.9|5953.1|5958.9|5956.1|5958.9|5956.1|5954.4|5951.6|81
1612535840000|2021-02-05 14:37:20|5959.4|5956.6|5959.3|5956.5|5960.9|5958.1|5958.6|5955.8|33
1612535850000|2021-02-05 14:37:30|5959.6|5956.8|5957.1|5954.3|5960.1|5957.3|5956.6|5953.8|196
1612535860000|2021-02-05 14:37:40|5956.6|5953.8|5957.4|5954.6|5957.4|5954.6|5956.1|5953.3|17
1612535870000|2021-02-05 14:37:50|5957.3|5954.5|5961.4|5958.6|5961.4|5958.6|5956.6|5953.8|65
1612535880000|2021-02-05 14:38:00|5961.6|5958.8|5960.4|5957.6|5961.6|5958.8|5959.9|5957.1|82
1612535890000|2021-02-05 14:38:10|5960.1|5957.3|5958.9|5956.1|5960.4|5957.6|5957.9|5955.1|29
1612535900000|2021-02-05 14:38:20|5958.6|5955.8|5959.4|5956.6|5959.4|5956.6|5957.6|5954.8|59
1612535910000|2021-02-05 14:38:30|5959.1|5956.3|5958.9|5956.1|5959.4|5956.6|5957.6|5954.8|10
1612535920000|2021-02-05 14:38:40|5958.6|5955.8|5959.4|5956.6|5959.6|5956.8|5958.6|5955.8|18
1612535930000|2021-02-05 14:38:50|5958.9|5956.1|5957.1|5954.3|5958.9|5956.1|5957.1|5954.3|9
1612535940000|2021-02-05 14:39:00|5956.9|5954.1|5956.9|5954.1|5957.4|5954.6|5956.6|5953.8|9
1612535950000|2021-02-05 14:39:10|5957.1|5954.3|5957.1|5954.3|5958.1|5955.3|5956.6|5953.8|20
1612535960000|2021-02-05 14:39:20|5957.4|5954.6|5957.6|5954.8|5958.1|5955.3|5956.6|5953.8|20
1612535970000|2021-02-05 14:39:30|5957.4|5954.6|5958.4|5955.6|5958.4|5955.6|5956.3|5953.5|13
1612535980000|2021-02-05 14:39:40|5957.6|5954.8|5958.4|5955.6|5958.6|5955.8|5957.6|5954.8|38
1612535990000|2021-02-05 14:39:50|5957.8|5955|5959.4|5956.6|5959.4|5956.6|5957.6|5954.8|73
1612536000000|2021-02-05 14:40:00|5959.1|5956.3|5961.9|5959.1|5962.3|5959.5|5958.9|5956.1|52
1612536010000|2021-02-05 14:40:10|5962.3|5959.5|5961.4|5958.6|5963.6|5960.8|5961.4|5958.6|33
1612536020000|2021-02-05 14:40:20|5961.9|5959.1|5961.9|5959.1|5962.4|5959.6|5960.4|5957.6|57
1612536030000|2021-02-05 14:40:30|5961.6|5958.8|5961.4|5958.6|5962.3|5959.5|5960.6|5957.8|161
1612536040000|2021-02-05 14:40:40|5961.8|5959|5961.1|5958.3|5962.4|5959.6|5961.1|5958.3|9
1612536050000|2021-02-05 14:40:50|5960.6|5957.8|5961.6|5958.8|5962.3|5959.5|5960.6|5957.8|12
1612536060000|2021-02-05 14:41:00|5961.1|5958.3|5962.4|5959.6|5963.4|5960.6|5961.1|5958.3|30
1612536070000|2021-02-05 14:41:10|5962.6|5959.8|5962.9|5960.1|5963.6|5960.8|5962.6|5959.8|124
1612536080000|2021-02-05 14:41:20|5962.6|5959.8|5962.1|5959.3|5962.9|5960.1|5961.6|5958.8|19
1612536090000|2021-02-05 14:41:30|5961.8|5959|5962.4|5959.6|5962.4|5959.6|5961.6|5958.8|30
1612536100000|2021-02-05 14:41:40|5961.8|5959|5962.4|5959.6|5962.4|5959.6|5961.6|5958.8|9
1612536110000|2021-02-05 14:41:50|5962.1|5959.3|5962.4|5959.6|5963.3|5960.5|5962.1|5959.3|31
1612536120000|2021-02-05 14:42:00|5961.8|5959|5962.4|5959.6|5962.4|5959.6|5961.6|5958.8|10
1612536130000|2021-02-05 14:42:10|5962.1|5959.3|5962.6|5959.8|5962.9|5960.1|5962.1|5959.3|32
1612536140000|2021-02-05 14:42:20|5963.3|5960.5|5961.6|5958.8|5963.3|5960.5|5961.6|5958.8|12
1612536150000|2021-02-05 14:42:30|5962.3|5959.5|5962.1|5959.3|5963.3|5960.5|5962.1|5959.3|18
1612536160000|2021-02-05 14:42:40|5962.4|5959.6|5962.4|5959.6|5962.9|5960.1|5962.3|5959.5|5
1612536170000|2021-02-05 14:42:50|5962.9|5960.1|5962.9|5960.1|5963.3|5960.5|5962.6|5959.8|13
1612536180000|2021-02-05 14:43:00|5962.6|5959.8|5962.6|5959.8|5963.3|5960.5|5962.4|5959.6|8
1612536190000|2021-02-05 14:43:10|5962.4|5959.6|5962.4|5959.6|5962.4|5959.6|5961.4|5958.6|20
1612536200000|2021-02-05 14:43:20|5962.1|5959.3|5962.9|5960.1|5963.4|5960.6|5962.1|5959.3|12
1612536210000|2021-02-05 14:43:30|5963.4|5960.6|5961.4|5958.6|5963.4|5960.6|5961.1|5958.3|35
1612536220000|2021-02-05 14:43:40|5961.1|5958.3|5959.6|5956.8|5961.4|5958.6|5959.6|5956.8|14
1612536230000|2021-02-05 14:43:50|5960.1|5957.3|5960.6|5957.8|5962.6|5959.8|5960.1|5957.3|18
1612536240000|2021-02-05 14:44:00|5961.3|5958.5|5960.6|5957.8|5961.9|5959.1|5960.4|5957.6|21
1612536250000|2021-02-05 14:44:10|5961.1|5958.3|5961.4|5958.6|5961.4|5958.6|5961.1|5958.3|4
1612536260000|2021-02-05 14:44:20|5961.9|5959.1|5962.1|5959.3|5962.6|5959.8|5961.9|5959.1|13
1612536270000|2021-02-05 14:44:30|5961.8|5959|5961.4|5958.6|5962.4|5959.6|5961.4|5958.6|124
1612536280000|2021-02-05 14:44:40|5961.9|5959.1|5961.9|5959.1|5962.6|5959.8|5961.6|5958.8|16
1612536290000|2021-02-05 14:44:50|5961.8|5959|5961.6|5958.8|5962.4|5959.6|5961.6|5958.8|23
1612536300000|2021-02-05 14:45:00|5960.9|5958.1|5961.1|5958.3|5961.6|5958.8|5960.6|5957.8|17
1612536310000|2021-02-05 14:45:10|5961.6|5958.8|5961.8|5959|5962.4|5959.6|5961.6|5958.8|33
1612536320000|2021-02-05 14:45:20|5962.1|5959.3|5961.6|5958.8|5962.1|5959.3|5961.6|5958.8|11
1612536330000|2021-02-05 14:45:30|5961.4|5958.6|5961.1|5958.3|5961.4|5958.6|5959.9|5957.1|34
1612536340000|2021-02-05 14:45:40|5960.6|5957.8|5959.6|5956.8|5960.6|5957.8|5958.6|5955.8|24
1612536350000|2021-02-05 14:45:50|5959.4|5956.6|5960.4|5957.6|5960.4|5957.6|5959.4|5956.6|6
1612536360000|2021-02-05 14:46:00|5961.3|5958.5|5960.4|5957.6|5961.3|5958.5|5959.9|5957.1|63
1612536370000|2021-02-05 14:46:10|5959.6|5956.8|5960.4|5957.6|5960.4|5957.6|5959.6|5956.8|27
1612536380000|2021-02-05 14:46:20|5961.3|5958.5|5960.9|5958.1|5961.4|5958.6|5960.6|5957.8|23
1612536390000|2021-02-05 14:46:30|5961.4|5958.6|5962.3|5959.5|5962.6|5959.8|5961.4|5958.6|101
1612536400000|2021-02-05 14:46:40|5962.8|5960|5962.4|5959.6|5964.4|5961.6|5962.4|5959.6|94
1612536410000|2021-02-05 14:46:50|5962.9|5960.1|5962.9|5960.1|5963.4|5960.6|5961.3|5958.5|201
1612536420000|2021-02-05 14:47:00|5963.3|5960.5|5962.6|5959.8|5964.3|5961.5|5962.6|5959.8|74
1612536430000|2021-02-05 14:47:10|5962.4|5959.6|5962.4|5959.6|5962.4|5959.6|5962.4|5959.6|3
1612536440000|2021-02-05 14:47:20|5962.6|5959.8|5962.4|5959.6|5962.9|5960.1|5961.3|5958.5|24
1612536450000|2021-02-05 14:47:30|5961.9|5959.1|5961.4|5958.6|5962.3|5959.5|5960.9|5958.1|32
1612536460000|2021-02-05 14:47:40|5961.9|5959.1|5962.9|5960.1|5962.9|5960.1|5961.6|5958.8|26
1612536470000|2021-02-05 14:47:50|5963.4|5960.6|5961.6|5958.8|5963.4|5960.6|5961.6|5958.8|36
1612536480000|2021-02-05 14:48:00|5961.8|5959|5960.1|5957.3|5962.3|5959.5|5959.4|5956.6|55
1612536490000|2021-02-05 14:48:10|5960.3|5957.5|5959.6|5956.8|5960.4|5957.6|5959.6|5956.8|56
1612536500000|2021-02-05 14:48:20|5959.9|5957.1|5959.6|5956.8|5960.4|5957.6|5959.6|5956.8|8
1612536510000|2021-02-05 14:48:30|5959.4|5956.6|5958.1|5955.3|5959.4|5956.6|5956.6|5953.8|223
1612536520000|2021-02-05 14:48:40|5958.4|5955.6|5955.3|5952.5|5958.4|5955.6|5955.3|5952.5|28
1612536530000|2021-02-05 14:48:50|5955.4|5952.6|5952.9|5950.1|5955.4|5952.6|5952.1|5949.3|91
1612536540000|2021-02-05 14:49:00|5952.6|5949.8|5953.1|5950.3|5953.3|5950.5|5950.3|5947.5|246
1612536550000|2021-02-05 14:49:10|5953.6|5950.8|5952.9|5950.1|5953.6|5950.8|5952.6|5949.8|21
1612536560000|2021-02-05 14:49:20|5953.1|5950.3|5953.6|5950.8|5953.6|5950.8|5952.9|5950.1|11
1612536570000|2021-02-05 14:49:30|5953.4|5950.6|5955.4|5952.6|5955.6|5952.8|5952.6|5949.8|140
1612536580000|2021-02-05 14:49:40|5955.3|5952.5|5957.3|5954.5|5957.3|5954.5|5955.3|5952.5|54
1612536590000|2021-02-05 14:49:50|5956.6|5953.8|5956.4|5953.6|5957.3|5954.5|5955.6|5952.8|143
1612536600000|2021-02-05 14:50:00|5956.6|5953.8|5960.4|5957.6|5960.4|5957.6|5956.1|5953.3|38
1612536610000|2021-02-05 14:50:10|5960.6|5957.8|5958.4|5955.6|5961.3|5958.5|5958.4|5955.6|34
1612536620000|2021-02-05 14:50:20|5959.3|5956.5|5960.4|5957.6|5960.4|5957.6|5958.9|5956.1|28
1612536630000|2021-02-05 14:50:30|5961.3|5958.5|5961.4|5958.6|5961.4|5958.6|5961.3|5958.5|56
1612536640000|2021-02-05 14:50:40|5961.6|5958.8|5957.4|5954.6|5961.9|5959.1|5957.4|5954.6|135
1612536650000|2021-02-05 14:50:50|5957.6|5954.8|5956.4|5953.6|5958.4|5955.6|5955.6|5952.8|468
1612536660000|2021-02-05 14:51:00|5955.7|5952.9|5956.6|5953.8|5957.4|5954.6|5955.4|5952.6|478
1612536670000|2021-02-05 14:51:10|5956.9|5954.1|5953.6|5950.8|5957.4|5954.6|5953.6|5950.8|96
1612536680000|2021-02-05 14:51:20|5953.4|5950.6|5953.4|5950.6|5954.4|5951.6|5953.1|5950.3|91
1612536690000|2021-02-05 14:51:30|5953.1|5950.3|5953.4|5950.6|5953.4|5950.6|5953.1|5950.3|3
1612536700000|2021-02-05 14:51:40|5953.6|5950.8|5954.4|5951.6|5954.4|5951.6|5953.6|5950.8|7
1612536710000|2021-02-05 14:51:50|5954.7|5951.9|5956.1|5953.3|5956.4|5953.6|5954.6|5951.8|44
1612536720000|2021-02-05 14:52:00|5956.4|5953.6|5953.1|5950.3|5956.4|5953.6|5952.4|5949.6|148
1612536730000|2021-02-05 14:52:10|5953.4|5950.6|5953.6|5950.8|5953.6|5950.8|5953.4|5950.6|22
1612536740000|2021-02-05 14:52:20|5952.6|5949.8|5952.6|5949.8|5953.6|5950.8|5952.6|5949.8|53
1612536750000|2021-02-05 14:52:30|5953.3|5950.5|5952.6|5949.8|5953.4|5950.6|5952.6|5949.8|10
1612536760000|2021-02-05 14:52:40|5953.3|5950.5|5950.9|5948.1|5953.3|5950.5|5950.6|5947.8|12
1612536770000|2021-02-05 14:52:50|5950.6|5947.8|5950.6|5947.8|5951.6|5948.8|5950.6|5947.8|54
1612536780000|2021-02-05 14:53:00|5949.9|5947.1|5949.6|5946.8|5950.7|5947.9|5949.6|5946.8|226
1612536790000|2021-02-05 14:53:10|5949.7|5946.9|5951.1|5948.3|5951.6|5948.8|5949.7|5946.9|60
1612536800000|2021-02-05 14:53:20|5951.6|5948.8|5952.2|5949.4|5952.6|5949.8|5950.7|5947.9|15
1612536810000|2021-02-05 14:53:30|5952.1|5949.3|5953.2|5950.4|5953.6|5950.8|5952.1|5949.3|62
1612536820000|2021-02-05 14:53:40|5952.9|5950.1|5951.7|5948.9|5953.2|5950.4|5951.2|5948.4|16
1612536830000|2021-02-05 14:53:50|5951.4|5948.6|5949.7|5946.9|5951.7|5948.9|5948.9|5946.1|16
1612536840000|2021-02-05 14:54:00|5949.4|5946.6|5951.1|5948.3|5951.6|5948.8|5949.4|5946.6|24
1612536850000|2021-02-05 14:54:10|5950.7|5947.9|5951.9|5949.1|5952.6|5949.8|5950.7|5947.9|27
1612536860000|2021-02-05 14:54:20|5952.2|5949.4|5954.7|5951.9|5955.6|5952.8|5952.2|5949.4|117
1612536870000|2021-02-05 14:54:30|5954.6|5951.8|5956.6|5953.8|5956.6|5953.8|5954.2|5951.4|99
1612536880000|2021-02-05 14:54:40|5956.2|5953.4|5955.6|5952.8|5957.2|5954.4|5955.6|5952.8|16
1612536890000|2021-02-05 14:54:50|5956.6|5953.8|5957.2|5954.4|5957.7|5954.9|5956.2|5953.4|8
1612536900000|2021-02-05 14:55:00|5956.9|5954.1|5956.7|5953.9|5957.9|5955.1|5955.9|5953.1|47
1612536910000|2021-02-05 14:55:10|5956.4|5953.6|5955.7|5952.9|5956.6|5953.8|5955.7|5952.9|5
1612536920000|2021-02-05 14:55:20|5955.6|5952.8|5955.7|5952.9|5956.2|5953.4|5954.9|5952.1|17
1612536930000|2021-02-05 14:55:30|5955.2|5952.4|5952.1|5949.3|5955.6|5952.8|5951.7|5948.9|78
1612536940000|2021-02-05 14:55:40|5951.7|5948.9|5950.9|5948.1|5952.2|5949.4|5950.9|5948.1|14
1612536950000|2021-02-05 14:55:50|5950.7|5947.9|5950.2|5947.4|5950.7|5947.9|5949.9|5947.1|38
1612536960000|2021-02-05 14:56:00|5949.9|5947.1|5949.6|5946.8|5949.9|5947.1|5948.6|5945.8|47
1612536970000|2021-02-05 14:56:10|5950.1|5947.3|5949.2|5946.4|5950.6|5947.8|5948.9|5946.1|77
1612536980000|2021-02-05 14:56:20|5949.6|5946.8|5949.9|5947.1|5951.2|5948.4|5948.9|5946.1|60
1612536990000|2021-02-05 14:56:30|5950.2|5947.4|5948.7|5945.9|5950.2|5947.4|5947.2|5944.4|90
1612537000000|2021-02-05 14:56:40|5949.2|5946.4|5948.6|5945.8|5949.6|5946.8|5947.9|5945.1|7
1612537010000|2021-02-05 14:56:50|5948.2|5945.4|5947.9|5945.1|5948.6|5945.8|5947.4|5944.6|62
1612537020000|2021-02-05 14:57:00|5947.7|5944.9|5947.6|5944.8|5947.7|5944.9|5946.6|5943.8|23
1612537030000|2021-02-05 14:57:10|5947.4|5944.6|5947.6|5944.8|5947.7|5944.9|5946.9|5944.1|12
1612537040000|2021-02-05 14:57:20|5948.2|5945.4|5947.9|5945.1|5948.6|5945.8|5946.9|5944.1|48
1612537050000|2021-02-05 14:57:30|5948.2|5945.4|5948.4|5945.6|5948.7|5945.9|5947.9|5945.1|9
1612537060000|2021-02-05 14:57:40|5948.7|5945.9|5949.2|5946.4|5949.9|5947.1|5948.4|5945.6|15
1612537070000|2021-02-05 14:57:50|5948.9|5946.1|5948.7|5945.9|5948.9|5946.1|5948.7|5945.9|21
1612537080000|2021-02-05 14:58:00|5948.9|5946.1|5945.9|5943.1|5948.9|5946.1|5945.9|5943.1|57
1612537090000|2021-02-05 14:58:10|5945.7|5942.9|5945.9|5943.1|5946.7|5943.9|5945.4|5942.6|55
1612537100000|2021-02-05 14:58:20|5945.7|5942.9|5945.7|5942.9|5946.2|5943.4|5944.9|5942.1|133
1612537110000|2021-02-05 14:58:30|5945.9|5943.1|5945.7|5942.9|5946.2|5943.4|5945.7|5942.9|9
1612537120000|2021-02-05 14:58:40|5946.2|5943.4|5945.7|5942.9|5946.2|5943.4|5945.7|5942.9|25
1612537130000|2021-02-05 14:58:50|5945.9|5943.1|5942.9|5940.1|5945.9|5943.1|5942.9|5940.1|65
1612537140000|2021-02-05 14:59:00|5942.7|5939.9|5942.2|5939.4|5942.7|5939.9|5941.9|5939.1|31
1612537150000|2021-02-05 14:59:10|5942.6|5939.8|5943.9|5941.1|5944.6|5941.8|5942.4|5939.6|81
1612537160000|2021-02-05 14:59:20|5944.2|5941.4|5938.9|5936.1|5944.2|5941.4|5937.9|5935.1|202
1612537170000|2021-02-05 14:59:30|5939.2|5936.4|5940.4|5937.6|5940.7|5937.9|5938.9|5936.1|50
1612537180000|2021-02-05 14:59:40|5939.7|5936.9|5939.9|5937.1|5940.2|5937.4|5938.9|5936.1|29
1612537190000|2021-02-05 14:59:50|5939.4|5936.6|5936.9|5934.1|5939.6|5936.8|5936.9|5934.1|93
1612537200000|2021-02-05 15:00:00|5937.2|5934.4|5937.2|5934.4|5938.7|5935.9|5936.9|5934.1|209
1612537210000|2021-02-05 15:00:10|5937.4|5934.6|5939.7|5936.9|5939.7|5936.9|5937.4|5934.6|149
1612537220000|2021-02-05 15:00:20|5940.2|5937.4|5938.4|5935.6|5940.6|5937.8|5938.2|5935.4|24
1612537230000|2021-02-05 15:00:30|5938|5935.2|5939.6|5936.8|5939.6|5936.8|5936.7|5933.9|83
1612537240000|2021-02-05 15:00:40|5939.9|5937.1|5939.9|5937.1|5941.9|5939.1|5939.9|5937.1|75
1612537250000|2021-02-05 15:00:50|5940.4|5937.6|5940.7|5937.9|5940.9|5938.1|5939.7|5936.9|117
1612537260000|2021-02-05 15:01:00|5940.6|5937.8|5941.7|5938.9|5941.7|5938.9|5939.9|5937.1|66
1612537270000|2021-02-05 15:01:10|5941.4|5938.6|5939.7|5936.9|5941.7|5938.9|5939.4|5936.6|161
1612537280000|2021-02-05 15:01:20|5939.4|5936.6|5936.7|5933.9|5939.7|5936.9|5935.9|5933.1|33
1612537290000|2021-02-05 15:01:30|5937.9|5935.1|5937.9|5935.1|5938.7|5935.9|5936.9|5934.1|185
1612537300000|2021-02-05 15:01:40|5937.7|5934.9|5936.9|5934.1|5937.9|5935.1|5936.9|5934.1|17
1612537310000|2021-02-05 15:01:50|5937.4|5934.6|5937.6|5934.8|5937.6|5934.8|5936.7|5933.9|48
1612537320000|2021-02-05 15:02:00|5937.7|5934.9|5937.9|5935.1|5938.2|5935.4|5935.9|5933.1|119
1612537330000|2021-02-05 15:02:10|5938.2|5935.4|5936.9|5934.1|5939.7|5936.9|5936.9|5934.1|80
1612537340000|2021-02-05 15:02:20|5937.9|5935.1|5935.9|5933.1|5938.9|5936.1|5935.9|5933.1|97
1612537350000|2021-02-05 15:02:30|5935.7|5932.9|5934.9|5932.1|5936.7|5933.9|5933.9|5931.1|59
1612537360000|2021-02-05 15:02:40|5934.7|5931.9|5934.4|5931.6|5935.7|5932.9|5932.9|5930.1|125
1612537370000|2021-02-05 15:02:50|5934|5931.2|5932.9|5930.1|5934.9|5932.1|5932.9|5930.1|120
1612537380000|2021-02-05 15:03:00|5933.2|5930.4|5932.9|5930.1|5933.7|5930.9|5931.9|5929.1|96
1612537390000|2021-02-05 15:03:10|5932.4|5929.6|5931|5928.2|5932.7|5929.9|5929.9|5927.1|166
1612537400000|2021-02-05 15:03:20|5930.9|5928.1|5932.4|5929.6|5932.9|5930.1|5930.9|5928.1|111
1612537410000|2021-02-05 15:03:30|5932.2|5929.4|5930.9|5928.1|5932.2|5929.4|5930.9|5928.1|68
1612537420000|2021-02-05 15:03:40|5929.9|5927.1|5930.9|5928.1|5930.9|5928.1|5929.9|5927.1|86
1612537430000|2021-02-05 15:03:50|5930.2|5927.4|5927.7|5924.9|5930.7|5927.9|5926.7|5923.9|164
1612537440000|2021-02-05 15:04:00|5927.9|5925.1|5929.7|5926.9|5929.7|5926.9|5927.5|5924.7|76
1612537450000|2021-02-05 15:04:10|5929.4|5926.6|5927.9|5925.1|5929.4|5926.6|5927.9|5925.1|34
1612537460000|2021-02-05 15:04:20|5928|5925.2|5928.7|5925.9|5929.7|5926.9|5927.9|5925.1|24
1612537470000|2021-02-05 15:04:30|5928|5925.2|5928.9|5926.1|5928.9|5926.1|5927.9|5925.1|12
1612537480000|2021-02-05 15:04:40|5929.9|5927.1|5929.9|5927.1|5930.7|5927.9|5929.9|5927.1|27
1612537490000|2021-02-05 15:04:50|5929.7|5926.9|5928.9|5926.1|5929.7|5926.9|5928.9|5926.1|48
1612537500000|2021-02-05 15:05:00|5929.6|5926.8|5927.9|5925.1|5929.7|5926.9|5927.9|5925.1|316
1612537510000|2021-02-05 15:05:10|5928.9|5926.1|5929.7|5926.9|5929.7|5926.9|5928.4|5925.6|38
1612537520000|2021-02-05 15:05:20|5929.4|5926.6|5929.4|5926.6|5929.9|5927.1|5928.9|5926.1|35
1612537530000|2021-02-05 15:05:30|5929.7|5926.9|5929.7|5926.9|5929.9|5927.1|5929.4|5926.6|2
1612537540000|2021-02-05 15:05:40|5929.4|5926.6|5929.9|5927.1|5930.4|5927.6|5928.9|5926.1|46
1612537550000|2021-02-05 15:05:50|5930.7|5927.9|5930.4|5927.6|5930.7|5927.9|5929.9|5927.1|37
1612537560000|2021-02-05 15:06:00|5929.9|5927.1|5929.7|5926.9|5930.2|5927.4|5929.2|5926.4|38
1612537570000|2021-02-05 15:06:10|5929.4|5926.6|5930.7|5927.9|5930.7|5927.9|5929.4|5926.6|72
1612537580000|2021-02-05 15:06:20|5930.4|5927.6|5931.2|5928.4|5932.2|5929.4|5928.9|5926.1|47
1612537590000|2021-02-05 15:06:30|5931.4|5928.6|5926.9|5924.1|5932.7|5929.9|5926|5923.2|314
1612537600000|2021-02-05 15:06:40|5927.6|5924.8|5927.9|5925.1|5928.6|5925.8|5926.7|5923.9|36
1612537610000|2021-02-05 15:06:50|5928.2|5925.4|5926.9|5924.1|5928.2|5925.4|5926|5923.2|60
1612537620000|2021-02-05 15:07:00|5925.9|5923.1|5926.7|5923.9|5926.7|5923.9|5925.9|5923.1|66
1612537630000|2021-02-05 15:07:10|5926.4|5923.6|5926.9|5924.1|5927.4|5924.6|5925.9|5923.1|76
1612537640000|2021-02-05 15:07:20|5926.2|5923.4|5928.9|5926.1|5928.9|5926.1|5925.9|5923.1|160
1612537650000|2021-02-05 15:07:30|5928.7|5925.9|5927.9|5925.1|5929.6|5926.8|5927.9|5925.1|207
1612537660000|2021-02-05 15:07:40|5927.7|5924.9|5928.7|5925.9|5928.9|5926.1|5927|5924.2|118
1612537670000|2021-02-05 15:07:50|5928.9|5926.1|5928.9|5926.1|5929.4|5926.6|5928.9|5926.1|53
1612537680000|2021-02-05 15:08:00|5928.7|5925.9|5926.6|5923.8|5928.7|5925.9|5925.9|5923.1|323
1612537690000|2021-02-05 15:08:10|5926.7|5923.9|5926.4|5923.6|5927.9|5925.1|5925.9|5923.1|116
1612537700000|2021-02-05 15:08:20|5925.9|5923.1|5921.9|5919.1|5925.9|5923.1|5921.9|5919.1|92
1612537710000|2021-02-05 15:08:30|5922.2|5919.4|5919|5916.2|5922.2|5919.4|5918.9|5916.1|940
1612537720000|2021-02-05 15:08:40|5919.9|5917.1|5920|5917.2|5920.5|5917.7|5919|5916.2|109
1612537730000|2021-02-05 15:08:50|5920.5|5917.7|5920.9|5918.1|5922|5919.2|5920.2|5917.4|38
1612537740000|2021-02-05 15:09:00|5921|5918.2|5922.9|5920.1|5923|5920.2|5920.9|5918.1|84
1612537750000|2021-02-05 15:09:10|5923|5920.2|5923.9|5921.1|5923.9|5921.1|5923|5920.2|62
1612537760000|2021-02-05 15:09:20|5923.5|5920.7|5922.9|5920.1|5925|5922.2|5922.9|5920.1|123
1612537770000|2021-02-05 15:09:30|5922.2|5919.4|5921.9|5919.1|5922.4|5919.6|5921.2|5918.4|93
1612537780000|2021-02-05 15:09:40|5922|5919.2|5923.9|5921.1|5923.9|5921.1|5922|5919.2|35
1612537790000|2021-02-05 15:09:50|5924|5921.2|5925.5|5922.7|5925.5|5922.7|5924|5921.2|31
1612537800000|2021-02-05 15:10:00|5926|5923.2|5927.2|5924.4|5927.9|5925.1|5925.2|5922.4|42
1612537810000|2021-02-05 15:10:10|5927|5924.2|5928.9|5926.1|5930.2|5927.4|5927|5924.2|154
1612537820000|2021-02-05 15:10:20|5929|5926.2|5926.5|5923.7|5929|5926.2|5926.2|5923.4|26
1612537830000|2021-02-05 15:10:30|5926.4|5923.6|5926.5|5923.7|5926.9|5924.1|5925.9|5923.1|42
1612537840000|2021-02-05 15:10:40|5926.9|5924.1|5928.2|5925.4|5928.5|5925.7|5926.2|5923.4|18
1612537850000|2021-02-05 15:10:50|5928.5|5925.7|5928|5925.2|5928.9|5926.1|5927.9|5925.1|9
1612537860000|2021-02-05 15:11:00|5927.9|5925.1|5927.9|5925.1|5927.9|5925.1|5927.2|5924.4|15
1612537870000|2021-02-05 15:11:10|5928|5925.2|5928.5|5925.7|5928.9|5926.1|5927.9|5925.1|15
1612537880000|2021-02-05 15:11:20|5928.4|5925.6|5927.4|5924.6|5928.9|5926.1|5927|5924.2|35
1612537890000|2021-02-05 15:11:30|5927.9|5925.1|5926.9|5924.1|5927.9|5925.1|5926.7|5923.9|78
1612537900000|2021-02-05 15:11:40|5926.5|5923.7|5926.5|5923.7|5926.9|5924.1|5925.4|5922.6|38
1612537910000|2021-02-05 15:11:50|5926|5923.2|5924.9|5922.1|5926|5923.2|5923.9|5921.1|10
1612537920000|2021-02-05 15:12:00|5924.2|5921.4|5923.2|5920.4|5924.2|5921.4|5923.2|5920.4|21
1612537930000|2021-02-05 15:12:10|5923.5|5920.7|5922|5919.2|5923.9|5921.1|5921|5918.2|44
1612537940000|2021-02-05 15:12:20|5922.9|5920.1|5920.2|5917.4|5922.9|5920.1|5920.2|5917.4|54
1612537950000|2021-02-05 15:12:30|5920.5|5917.7|5920.5|5917.7|5920.5|5917.7|5920.2|5917.4|6
1612537960000|2021-02-05 15:12:40|5920.9|5918.1|5922|5919.2|5922|5919.2|5920.2|5917.4|31
1612537970000|2021-02-05 15:12:50|5921.7|5918.9|5923|5920.2|5923|5920.2|5921.2|5918.4|28
1612537980000|2021-02-05 15:13:00|5923.9|5921.1|5924|5921.2|5924|5921.2|5923.2|5920.4|13
1612537990000|2021-02-05 15:13:10|5924.4|5921.6|5924|5921.2|5924.9|5922.1|5924|5921.2|24
1612538000000|2021-02-05 15:13:20|5924.2|5921.4|5923.9|5921.1|5924.2|5921.4|5923.9|5921.1|11
1612538010000|2021-02-05 15:13:30|5924|5921.2|5923.9|5921.1|5924|5921.2|5922.2|5919.4|58
1612538020000|2021-02-05 15:13:40|5924|5921.2|5924.9|5922.1|5924.9|5922.1|5924|5921.2|11
1612538030000|2021-02-05 15:13:50|5925.2|5922.4|5925|5922.2|5925.9|5923.1|5925|5922.2|6
1612538040000|2021-02-05 15:14:00|5925.2|5922.4|5925.4|5922.6|5925.9|5923.1|5925|5922.2|13
1612538050000|2021-02-05 15:14:10|5925.5|5922.7|5923|5920.2|5925.5|5922.7|5923|5920.2|19
1612538060000|2021-02-05 15:14:20|5923.9|5921.1|5922.9|5920.1|5923.9|5921.1|5922|5919.2|31
1612538070000|2021-02-05 15:14:30|5922.5|5919.7|5920.9|5918.1|5922.9|5920.1|5919.9|5917.1|79
1612538080000|2021-02-05 15:14:40|5921.2|5918.4|5921|5918.2|5922|5919.2|5921|5918.2|16
1612538090000|2021-02-05 15:14:50|5921.2|5918.4|5924.5|5921.7|5924.5|5921.7|5921.2|5918.4|24
1612538100000|2021-02-05 15:15:00|5924.9|5922.1|5924.9|5922.1|5924.9|5922.1|5923.2|5920.4|104
1612538110000|2021-02-05 15:15:10|5925.4|5922.6|5925|5922.2|5925.4|5922.6|5924.5|5921.7|28
1612538120000|2021-02-05 15:15:20|5925.7|5922.9|5925.9|5923.1|5925.9|5923.1|5924.5|5921.7|40
1612538130000|2021-02-05 15:15:30|5926|5923.2|5927.9|5925.1|5927.9|5925.1|5926|5923.2|117
1612538140000|2021-02-05 15:15:40|5928|5925.2|5928.4|5925.6|5928.9|5926.1|5927.4|5924.6|55
1612538150000|2021-02-05 15:15:50|5928.5|5925.7|5928.9|5926.1|5929.9|5927.1|5928|5925.2|86
1612538160000|2021-02-05 15:16:00|5928.4|5925.6|5928|5925.2|5929|5926.2|5928|5925.2|11
1612538170000|2021-02-05 15:16:10|5927.9|5925.1|5925.9|5923.1|5927.9|5925.1|5925.5|5922.7|52
1612538180000|2021-02-05 15:16:20|5926.7|5923.9|5927.5|5924.7|5927.9|5925.1|5926.7|5923.9|86
1612538190000|2021-02-05 15:16:30|5927.9|5925.1|5928|5925.2|5929|5926.2|5927.5|5924.7|39
1612538200000|2021-02-05 15:16:40|5928.2|5925.4|5927.9|5925.1|5929|5926.2|5927.5|5924.7|56
1612538210000|2021-02-05 15:16:50|5928|5925.2|5927.9|5925.1|5928.4|5925.6|5927.2|5924.4|17
1612538220000|2021-02-05 15:17:00|5927|5924.2|5926.9|5924.1|5927.4|5924.6|5926|5923.2|49
1612538230000|2021-02-05 15:17:10|5927.4|5924.6|5925.9|5923.1|5927.4|5924.6|5925.9|5923.1|25
1612538240000|2021-02-05 15:17:20|5926|5923.2|5925.9|5923.1|5926.2|5923.4|5924.9|5922.1|40
1612538250000|2021-02-05 15:17:30|5925.5|5922.7|5926.2|5923.4|5926.9|5924.1|5925|5922.2|39
1612538260000|2021-02-05 15:17:40|5925.9|5923.1|5924.9|5922.1|5925.9|5923.1|5924.9|5922.1|11
1612538270000|2021-02-05 15:17:50|5924.6|5921.8|5924.9|5922.1|5924.9|5922.1|5923.9|5921.1|21
1612538280000|2021-02-05 15:18:00|5924.4|5921.6|5924.5|5921.7|5924.9|5922.1|5924.4|5921.6|11
1612538290000|2021-02-05 15:18:10|5924|5921.2|5920.9|5918.1|5924|5921.2|5920.9|5918.1|265
1612538300000|2021-02-05 15:18:20|5921|5918.2|5919.9|5917.1|5921.4|5918.6|5919.9|5917.1|95
1612538310000|2021-02-05 15:18:30|5920.2|5917.4|5919.9|5917.1|5921.9|5919.1|5919.5|5916.7|90
1612538320000|2021-02-05 15:18:40|5919.5|5916.7|5918|5915.2|5919.9|5917.1|5918|5915.2|67
1612538330000|2021-02-05 15:18:50|5918.7|5915.9|5919.4|5916.6|5920|5917.2|5918|5915.2|35
1612538340000|2021-02-05 15:19:00|5919|5916.2|5918|5915.2|5919.9|5917.1|5918|5915.2|45
1612538350000|2021-02-05 15:19:10|5918.4|5915.6|5918|5915.2|5918.9|5916.1|5918|5915.2|26
1612538360000|2021-02-05 15:19:20|5917.9|5915.1|5916|5913.2|5917.9|5915.1|5913.2|5910.4|279
1612538370000|2021-02-05 15:19:30|5916.9|5914.1|5915.9|5913.1|5917.9|5915.1|5915|5912.2|59
1612538380000|2021-02-05 15:19:40|5915.5|5912.7|5915.4|5912.6|5915.5|5912.7|5913.9|5911.1|62
1612538390000|2021-02-05 15:19:50|5914|5911.2|5915|5912.2|5915.4|5912.6|5913.9|5911.1|101
1612538400000|2021-02-05 15:20:00|5914.9|5912.1|5917.9|5915.1|5917.9|5915.1|5914.9|5912.1|131
1612538410000|2021-02-05 15:20:10|5918.5|5915.7|5918.9|5916.1|5918.9|5916.1|5916.2|5913.4|93
1612538420000|2021-02-05 15:20:20|||||||||15
1612538430000|2021-02-05 15:20:30|5918.7|5915.9|5919|5916.2|5920.5|5917.7|5917.9|5915.1|97
1612538440000|2021-02-05 15:20:40|5918.9|5916.1|5919|5916.2|5920|5917.2|5918.9|5916.1|139
1612538450000|2021-02-05 15:20:50|5919.9|5917.1|5920|5917.2|5920|5917.2|5919.9|5917.1|23
1612538460000|2021-02-05 15:21:00|5919.9|5917.1|5917.9|5915.1|5919.9|5917.1|5917.9|5915.1|61
1612538470000|2021-02-05 15:21:10|5916.9|5914.1|5915.9|5913.1|5916.9|5914.1|5915.9|5913.1|94
1612538480000|2021-02-05 15:21:20|5916|5913.2|5916|5913.2|5917|5914.2|5916|5913.2|117
1612538490000|2021-02-05 15:21:30|5915.9|5913.1|5916|5913.2|5916.9|5914.1|5915.9|5913.1|61
1612538500000|2021-02-05 15:21:40|5916.5|5913.7|5916|5913.2|5916.5|5913.7|5916|5913.2|13
1612538510000|2021-02-05 15:21:50|5915.9|5913.1|5913.9|5911.1|5915.9|5913.1|5912.9|5910.1|93
1612538520000|2021-02-05 15:22:00|5913.2|5910.4|5912.5|5909.7|5913.5|5910.7|5912|5909.2|70
1612538530000|2021-02-05 15:22:10|5912.2|5909.4|5910.9|5908.1|5912.2|5909.4|5910|5907.2|141
1612538540000|2021-02-05 15:22:20|5909.9|5907.1|5911.9|5909.1|5911.9|5909.1|5909.9|5907.1|191
1612538550000|2021-02-05 15:22:30|5911.5|5908.7|5910.9|5908.1|5912|5909.2|5910.9|5908.1|61
1612538560000|2021-02-05 15:22:40|5911|5908.2|5918.9|5916.1|5918.9|5916.1|5909.9|5907.1|495
1612538570000|2021-02-05 15:22:50|5919|5916.2|5917.9|5915.1|5919.4|5916.6|5917.9|5915.1|14
1612538580000|2021-02-05 15:23:00|5918.6|5915.8|5918.9|5916.1|5919.7|5916.9|5918|5915.2|66
1612538590000|2021-02-05 15:23:10|5918.4|5915.6|5919.4|5916.6|5919.7|5916.9|5917.9|5915.1|7
1612538600000|2021-02-05 15:23:20|5919.7|5916.9|5920.6|5917.8|5920.9|5918.1|5919|5916.2|25
1612538610000|2021-02-05 15:23:30|5920.9|5918.1|5921.9|5919.1|5921.9|5919.1|5920.9|5918.1|42
1612538620000|2021-02-05 15:23:40|5921.7|5918.9|5924.7|5921.9|5924.9|5922.1|5921.7|5918.9|163
1612538630000|2021-02-05 15:23:50|5924.2|5921.4|5923.9|5921.1|5924.7|5921.9|5923.9|5921.1|31
1612538640000|2021-02-05 15:24:00|5924.6|5921.8|5924.7|5921.9|5926.7|5923.9|5924.4|5921.6|59
1612538650000|2021-02-05 15:24:10|5925.2|5922.4|5927.6|5924.8|5927.7|5924.9|5925.2|5922.4|214
1612538660000|2021-02-05 15:24:20|5926.9|5924.1|5927.7|5924.9|5928.7|5925.9|5926.9|5924.1|72
1612538670000|2021-02-05 15:24:30|5928.2|5925.4|5928.9|5926.1|5930.3|5927.5|5928.2|5925.4|130
1612538680000|2021-02-05 15:24:40|5928.6|5925.8|5929.7|5926.9|5929.7|5926.9|5927.9|5925.1|21
1612538690000|2021-02-05 15:24:50|5929.9|5927.1|5929.7|5926.9|5930.7|5927.9|5929.7|5926.9|24
1612538700000|2021-02-05 15:25:00|5929.9|5927.1|5933.7|5930.9|5933.7|5930.9|5929.7|5926.9|181
1612538710000|2021-02-05 15:25:10|5934.6|5931.8|5934.7|5931.9|5935.7|5932.9|5933.9|5931.1|131
1612538720000|2021-02-05 15:25:20|5935.2|5932.4|5937.1|5934.3|5937.6|5934.8|5933.9|5931.1|135
1612538730000|2021-02-05 15:25:30|5937.2|5934.4|5936.9|5934.1|5937.9|5935.1|5936.7|5933.9|102
1612538740000|2021-02-05 15:25:40|5937.2|5934.4|5936.6|5933.8|5937.2|5934.4|5936.2|5933.4|21
1612538750000|2021-02-05 15:25:50|5936.7|5933.9|5937.7|5934.9|5938.9|5936.1|5936.7|5933.9|32
1612538760000|2021-02-05 15:26:00|5937.6|5934.8|5936.9|5934.1|5937.6|5934.8|5935.7|5932.9|79
1612538770000|2021-02-05 15:26:10|5937.9|5935.1|5938.2|5935.4|5938.9|5936.1|5937.9|5935.1|42
1612538780000|2021-02-05 15:26:20|5937.9|5935.1|5938.7|5935.9|5938.7|5935.9|5937.7|5934.9|41
1612538790000|2021-02-05 15:26:30|5938.9|5936.1|5940.7|5937.9|5941.1|5938.3|5938.6|5935.8|70
1612538800000|2021-02-05 15:26:40|5941.1|5938.3|5940.7|5937.9|5941.6|5938.8|5940.6|5937.8|29
1612538810000|2021-02-05 15:26:50|5940.6|5937.8|5939.7|5936.9|5940.6|5937.8|5938.6|5935.8|29
1612538820000|2021-02-05 15:27:00|5939.6|5936.8|5940.7|5937.9|5940.9|5938.1|5938.7|5935.9|193
1612538830000|2021-02-05 15:27:10|5940.4|5937.6|5938.9|5936.1|5940.6|5937.8|5938.9|5936.1|41
1612538840000|2021-02-05 15:27:20|5938.7|5935.9|5938.6|5935.8|5938.7|5935.9|5936.7|5933.9|38
1612538850000|2021-02-05 15:27:30|5938.7|5935.9|5938.6|5935.8|5938.7|5935.9|5937.6|5934.8|42
1612538860000|2021-02-05 15:27:40|5938.7|5935.9|5938.7|5935.9|5939.6|5936.8|5938.2|5935.4|37
1612538870000|2021-02-05 15:27:50|5939.1|5936.3|5938.2|5935.4|5939.1|5936.3|5937.7|5934.9|21
1612538880000|2021-02-05 15:28:00|5938.6|5935.8|5936.7|5933.9|5938.6|5935.8|5936.7|5933.9|136
1612538890000|2021-02-05 15:28:10|5937.2|5934.4|5937.7|5934.9|5937.7|5934.9|5937.2|5934.4|56
1612538900000|2021-02-05 15:28:20|5938.2|5935.4|5937.7|5934.9|5938.6|5935.8|5937.7|5934.9|39
1612538910000|2021-02-05 15:28:30|5938.6|5935.8|5938.6|5935.8|5938.7|5935.9|5937.7|5934.9|26
1612538920000|2021-02-05 15:28:40|5938.7|5935.9|5940.7|5937.9|5940.7|5937.9|5938.7|5935.9|25
1612538930000|2021-02-05 15:28:50|5939.9|5937.1|5940.2|5937.4|5940.2|5937.4|5939.7|5936.9|5
1612538940000|2021-02-05 15:29:00|5939.9|5937.1|5942.9|5940.1|5942.9|5940.1|5939.7|5936.9|108
1612538950000|2021-02-05 15:29:10|5942.7|5939.9|5944.6|5941.8|5946.6|5943.8|5942.6|5939.8|276
1612538960000|2021-02-05 15:29:20|5944.7|5941.9|5943.6|5940.8|5944.7|5941.9|5943.6|5940.8|57
1612538970000|2021-02-05 15:29:30|5943.7|5940.9|5943.7|5940.9|5944.2|5941.4|5942.7|5939.9|18
1612538980000|2021-02-05 15:29:40|5943.6|5940.8|5942.7|5939.9|5943.6|5940.8|5942.7|5939.9|18
1612538990000|2021-02-05 15:29:50|5943.6|5940.8|5943.7|5940.9|5943.7|5940.9|5943.2|5940.4|17
1612539000000|2021-02-05 15:30:00|5944.6|5941.8|5945.7|5942.9|5946.7|5943.9|5944.2|5941.4|56
1612539010000|2021-02-05 15:30:10|5946.1|5943.3|5946.7|5943.9|5946.7|5943.9|5945.7|5942.9|31
1612539020000|2021-02-05 15:30:20|5947.4|5944.6|5945.2|5942.4|5947.7|5944.9|5945.2|5942.4|32
1612539030000|2021-02-05 15:30:30|5945.7|5942.9|5944.7|5941.9|5945.7|5942.9|5943.7|5940.9|34
1612539040000|2021-02-05 15:30:40|5943.9|5941.1|5945.7|5942.9|5945.7|5942.9|5943.9|5941.1|46
1612539050000|2021-02-05 15:30:50|5945.6|5942.8|5945.2|5942.4|5945.6|5942.8|5944.9|5942.1|11
1612539060000|2021-02-05 15:31:00|5945.7|5942.9|5948.2|5945.4|5948.7|5945.9|5945.2|5942.4|34
1612539070000|2021-02-05 15:31:10|5947.9|5945.1|5948.7|5945.9|5948.7|5945.9|5947.7|5944.9|50
1612539080000|2021-02-05 15:31:20|5948.2|5945.4|5949.6|5946.8|5949.6|5946.8|5947.7|5944.9|49
1612539090000|2021-02-05 15:31:30|5949.7|5946.9|5948|5945.2|5949.7|5946.9|5948|5945.2|16
1612539100000|2021-02-05 15:31:40|5947.9|5945.1|5946.7|5943.9|5947.9|5945.1|5946.7|5943.9|41
1612539110000|2021-02-05 15:31:50|5946.6|5943.8|5948.6|5945.8|5948.6|5945.8|5945.9|5943.1|29
1612539120000|2021-02-05 15:32:00|5948.2|5945.4|5947.7|5944.9|5948.7|5945.9|5947.7|5944.9|57
1612539130000|2021-02-05 15:32:10|5947.9|5945.1|5948.2|5945.4|5949.7|5946.9|5947.9|5945.1|45
1612539140000|2021-02-05 15:32:20|5948.6|5945.8|5947.7|5944.9|5948.6|5945.8|5947.7|5944.9|20
1612539150000|2021-02-05 15:32:30|5947.6|5944.8|5945.7|5942.9|5947.6|5944.8|5945.7|5942.9|79
1612539160000|2021-02-05 15:32:40|5946.1|5943.3|5946.7|5943.9|5947.6|5944.8|5946.1|5943.3|4
1612539170000|2021-02-05 15:32:50|5947.2|5944.4|5946.7|5943.9|5947.6|5944.8|5946.6|5943.8|9
1612539180000|2021-02-05 15:33:00|5947.6|5944.8|5948.7|5945.9|5948.7|5945.9|5947.6|5944.8|16
1612539190000|2021-02-05 15:33:10|5948|5945.2|5946.2|5943.4|5948.2|5945.4|5945.9|5943.1|25
1612539200000|2021-02-05 15:33:20|5945.9|5943.1|5945.9|5943.1|5946.7|5943.9|5945.7|5942.9|32
1612539210000|2021-02-05 15:33:30|5945.7|5942.9|5945.7|5942.9|5946.2|5943.4|5945.7|5942.9|2
1612539220000|2021-02-05 15:33:40|5946.2|5943.4|5946.7|5943.9|5946.7|5943.9|5945.6|5942.8|25
1612539230000|2021-02-05 15:33:50|5946.2|5943.4|5946.7|5943.9|5946.7|5943.9|5945.9|5943.1|3
1612539240000|2021-02-05 15:34:00|5947.1|5944.3|5946.9|5944.1|5947.2|5944.4|5945.9|5943.1|46
1612539250000|2021-02-05 15:34:10|5946.7|5943.9|5946.7|5943.9|5947.2|5944.4|5946.7|5943.9|3
1612539260000|2021-02-05 15:34:20|5946.6|5943.8|5947.6|5944.8|5947.6|5944.8|5946|5943.2|75
1612539270000|2021-02-05 15:34:30|5946.9|5944.1|5946.4|5943.6|5946.9|5944.1|5946.4|5943.6|18
1612539280000|2021-02-05 15:34:40|5946.6|5943.8|5946.7|5943.9|5946.7|5943.9|5945.9|5943.1|6
1612539290000|2021-02-05 15:34:50|5947.6|5944.8|5947.6|5944.8|5947.6|5944.8|5947.6|5944.8|10
1612539300000|2021-02-05 15:35:00|5947.7|5944.9|5948.7|5945.9|5948.7|5945.9|5947.7|5944.9|18
1612539310000|2021-02-05 15:35:10|5947.9|5945.1|5950.4|5947.6|5950.7|5947.9|5947.9|5945.1|28
1612539320000|2021-02-05 15:35:20|5949.9|5947.1|5949.9|5947.1|5950.6|5947.8|5949.6|5946.8|11
1612539330000|2021-02-05 15:35:30|5949.6|5946.8|5949.7|5946.9|5950.2|5947.4|5949.6|5946.8|52
1612539340000|2021-02-05 15:35:40|5950.1|5947.3|5949.7|5946.9|5950.1|5947.3|5949.2|5946.4|25
1612539360000|2021-02-05 15:36:00|5949.6|5946.8|5948.2|5945.4|5949.6|5946.8|5948.2|5945.4|21
1612539370000|2021-02-05 15:36:10|5948.6|5945.8|5948.7|5945.9|5949.2|5946.4|5948.6|5945.8|3
1612539380000|2021-02-05 15:36:20|5948.1|5945.3|5947.7|5944.9|5948.6|5945.8|5947.7|5944.9|1
1612539390000|2021-02-05 15:36:30|5947.6|5944.8|5946.9|5944.1|5947.6|5944.8|5946.9|5944.1|14
1612539400000|2021-02-05 15:36:40|5947.6|5944.8|5946.6|5943.8|5947.6|5944.8|5946.2|5943.4|38
1612539410000|2021-02-05 15:36:50|5947.2|5944.4|5944.9|5942.1|5947.2|5944.4|5944.9|5942.1|4
1612539420000|2021-02-05 15:37:00|5944.7|5941.9|5945.9|5943.1|5946.7|5943.9|5943.7|5940.9|58
1612539430000|2021-02-05 15:37:10|5945.7|5942.9|5943.9|5941.1|5945.7|5942.9|5943.9|5941.1|28
1612539440000|2021-02-05 15:37:20|5944.7|5941.9|5942.9|5940.1|5944.7|5941.9|5942.7|5939.9|39
1612539450000|2021-02-05 15:37:30|5943.6|5940.8|5945.6|5942.8|5945.6|5942.8|5943.6|5940.8|22
1612539460000|2021-02-05 15:37:40|5945.9|5943.1|5946.4|5943.6|5946.7|5943.9|5945.9|5943.1|23
1612539470000|2021-02-05 15:37:50|5946.2|5943.4|5944.7|5941.9|5946.7|5943.9|5944.7|5941.9|8
1612539480000|2021-02-05 15:38:00|5944.9|5942.1|5944.7|5941.9|5945.6|5942.8|5944.7|5941.9|6
1612539490000|2021-02-05 15:38:10|5944.2|5941.4|5944.4|5941.6|5944.7|5941.9|5944.2|5941.4|4
1612539500000|2021-02-05 15:38:20|5944.7|5941.9|5943.7|5940.9|5944.7|5941.9|5943.7|5940.9|4
1612539510000|2021-02-05 15:38:30|5943.9|5941.1|5943.7|5940.9|5943.9|5941.1|5943.7|5940.9|20
1612539520000|2021-02-05 15:38:40|5944.6|5941.8|5943.7|5940.9|5944.6|5941.8|5943.7|5940.9|11
1612539530000|2021-02-05 15:38:50|5943.9|5941.1|5944.7|5941.9|5944.7|5941.9|5943.9|5941.1|35
1612539540000|2021-02-05 15:39:00|5944.9|5942.1|5946.6|5943.8|5946.6|5943.8|5944.9|5942.1|20
1612539550000|2021-02-05 15:39:10|5946.2|5943.4|5947.2|5944.4|5947.6|5944.8|5946.2|5943.4|20
1612539560000|2021-02-05 15:39:20|5946.9|5944.1|5946.9|5944.1|5947.7|5944.9|5946.9|5944.1|12
1612539570000|2021-02-05 15:39:30|5947.9|5945.1|5948.2|5945.4|5948.7|5945.9|5947.7|5944.9|20
1612539580000|2021-02-05 15:39:40|5947.9|5945.1|5946.9|5944.1|5948.2|5945.4|5946.9|5944.1|54
1612539590000|2021-02-05 15:39:50|5946.7|5943.9|5945.9|5943.1|5947.7|5944.9|5945.9|5943.1|85
1612539600000|2021-02-05 15:40:00|5945.7|5942.9|5945.9|5943.1|5946.7|5943.9|5945.7|5942.9|83
1612539610000|2021-02-05 15:40:10|5946.6|5943.8|5946.7|5943.9|5946.7|5943.9|5946.6|5943.8|2
1612539620000|2021-02-05 15:40:20|5946.6|5943.8|5946.6|5943.8|5946.7|5943.9|5945.7|5942.9|55
1612539630000|2021-02-05 15:40:30|5946.7|5943.9|5946.9|5944.1|5947.6|5944.8|5946.7|5943.9|51
1612539640000|2021-02-05 15:40:40|5946.7|5943.9|5946.1|5943.3|5946.7|5943.9|5945.7|5942.9|77
1612539650000|2021-02-05 15:40:50|5946.2|5943.4|5945.7|5942.9|5946.2|5943.4|5945.7|5942.9|5
1612539660000|2021-02-05 15:41:00|5945.6|5942.8|5946.2|5943.4|5946.2|5943.4|5944.9|5942.1|40
1612539670000|2021-02-05 15:41:10|5946.4|5943.6|5947.7|5944.9|5947.7|5944.9|5946.4|5943.6|11
1612539680000|2021-02-05 15:41:20|5948.4|5945.6|5947.7|5944.9|5948.4|5945.6|5947.7|5944.9|13
1612539690000|2021-02-05 15:41:30|5947.6|5944.8|5947.6|5944.8|5947.6|5944.8|5946.7|5943.9|7
1612539700000|2021-02-05 15:41:40|5947.7|5944.9|5947.2|5944.4|5947.7|5944.9|5947.2|5944.4|5
1612539710000|2021-02-05 15:41:50|5946.7|5943.9|5946.7|5943.9|5947.6|5944.8|5946.7|5943.9|2
1612539720000|2021-02-05 15:42:00|5947.1|5944.3|5946.6|5943.8|5947.6|5944.8|5946.6|5943.8|25
1612539730000|2021-02-05 15:42:10|||||||||10
1612539740000|2021-02-05 15:42:20|5945.7|5942.9|5946.7|5943.9|5946.7|5943.9|5945.7|5942.9|26
1612539750000|2021-02-05 15:42:30|5946.9|5944.1|5946.7|5943.9|5946.9|5944.1|5946.7|5943.9|27
1612539760000|2021-02-05 15:42:40|5946.6|5943.8|5946.6|5943.8|5946.6|5943.8|5946.6|5943.8|13
1612539770000|2021-02-05 15:42:50|5946.7|5943.9|5946.6|5943.8|5947.7|5944.9|5946.6|5943.8|29
1612539780000|2021-02-05 15:43:00|5946.7|5943.9|5946.6|5943.8|5946.7|5943.9|5946.6|5943.8|9
1612539790000|2021-02-05 15:43:10|||||||||4
1612539800000|2021-02-05 15:43:20|||||||||1
1612539810000|2021-02-05 15:43:30|||||||||6
1612539820000|2021-02-05 15:43:40|5946.4|5943.6|5944.7|5941.9|5946.4|5943.6|5944.7|5941.9|40
1612539830000|2021-02-05 15:43:50|5945.1|5942.3|5945.2|5942.4|5945.6|5942.8|5944.6|5941.8|25
1612539840000|2021-02-05 15:44:00|5945.6|5942.8|5947.4|5944.6|5947.7|5944.9|5945.6|5942.8|46
1612539850000|2021-02-05 15:44:10|5947.7|5944.9|5947.7|5944.9|5949.6|5946.8|5947.7|5944.9|28
1612539860000|2021-02-05 15:44:20|5947.6|5944.8|5947.6|5944.8|5947.6|5944.8|5947.6|5944.8|1
1612539870000|2021-02-05 15:44:30|5947.7|5944.9|5947.7|5944.9|5947.9|5945.1|5947.6|5944.8|6
1612539880000|2021-02-05 15:44:40|5947.9|5945.1|5947.7|5944.9|5948.6|5945.8|5947.7|5944.9|45
1612539890000|2021-02-05 15:44:50|5948.1|5945.3|5949.6|5946.8|5949.6|5946.8|5947.7|5944.9|17
1612539900000|2021-02-05 15:45:00|5949.7|5946.9|5948.7|5945.9|5950.6|5947.8|5948.7|5945.9|96
1612539910000|2021-02-05 15:45:10|5948.6|5945.8|5947.7|5944.9|5948.7|5945.9|5947.7|5944.9|11
1612539920000|2021-02-05 15:45:20|5947.6|5944.8|5947.9|5945.1|5948.6|5945.8|5947.6|5944.8|8
1612539930000|2021-02-05 15:45:30|5948.7|5945.9|5948.7|5945.9|5948.7|5945.9|5947.9|5945.1|7
1612539940000|2021-02-05 15:45:40|5948.4|5945.6|5947.9|5945.1|5948.6|5945.8|5947.9|5945.1|6
1612539950000|2021-02-05 15:45:50|5948.6|5945.8|5947.9|5945.1|5949.2|5946.4|5947.9|5945.1|6
1612539960000|2021-02-05 15:46:00|5948.6|5945.8|5949.6|5946.8|5949.6|5946.8|5948.6|5945.8|45
1612539970000|2021-02-05 15:46:10|5949.2|5946.4|5949.2|5946.4|5949.2|5946.4|5948.6|5945.8|24
1612539980000|2021-02-05 15:46:20|5948.9|5946.1|5947.6|5944.8|5948.9|5946.1|5946.9|5944.1|26
1612539990000|2021-02-05 15:46:30|5947.7|5944.9|5949.6|5946.8|5949.6|5946.8|5947.7|5944.9|21
1612540000000|2021-02-05 15:46:40|5948.1|5945.3|5947.6|5944.8|5948.1|5945.3|5947.6|5944.8|6
1612540010000|2021-02-05 15:46:50|5947.7|5944.9|5948.6|5945.8|5949.1|5946.3|5947.7|5944.9|4
1612540020000|2021-02-05 15:47:00|5948.7|5945.9|5947.9|5945.1|5948.7|5945.9|5947.9|5945.1|13
1612540030000|2021-02-05 15:47:10|5947.6|5944.8|5947.2|5944.4|5948.1|5945.3|5947.2|5944.4|12
1612540040000|2021-02-05 15:47:20|5947.6|5944.8|5945.7|5942.9|5947.6|5944.8|5945.7|5942.9|9
1612540050000|2021-02-05 15:47:30|5945.6|5942.8|5944.7|5941.9|5945.7|5942.9|5944.7|5941.9|21
1612540060000|2021-02-05 15:47:40|5944.6|5941.8|5943.6|5940.8|5944.6|5941.8|5943.6|5940.8|276
1612540070000|2021-02-05 15:47:50|5943.7|5940.9|5942.7|5939.9|5943.7|5940.9|5942.2|5939.4|40
1612540080000|2021-02-05 15:48:00|5942.9|5940.1|5945.2|5942.4|5945.2|5942.4|5942.9|5940.1|5
1612540090000|2021-02-05 15:48:10|5944.9|5942.1|5945.1|5942.3|5945.7|5942.9|5944.7|5941.9|15
1612540100000|2021-02-05 15:48:20|5944.7|5941.9|5945.7|5942.9|5945.7|5942.9|5944.7|5941.9|5
1612540110000|2021-02-05 15:48:30|5945.4|5942.6|5945.6|5942.8|5945.7|5942.9|5945.4|5942.6|22
1612540120000|2021-02-05 15:48:40|5946.2|5943.4|5948.2|5945.4|5948.6|5945.8|5946.2|5943.4|24
1612540130000|2021-02-05 15:48:50|5947.9|5945.1|5948.7|5945.9|5949.1|5946.3|5947.9|5945.1|29
1612540140000|2021-02-05 15:49:00|5949.1|5946.3|5948.7|5945.9|5949.4|5946.6|5948.7|5945.9|6
1612540150000|2021-02-05 15:49:10|5949.1|5946.3|5949.7|5946.9|5949.7|5946.9|5949.1|5946.3|15
1612540160000|2021-02-05 15:49:20|5950.6|5947.8|5950.6|5947.8|5950.6|5947.8|5950.6|5947.8|4
1612540170000|2021-02-05 15:49:30|||||||||2
1612540180000|2021-02-05 15:49:40|5950.2|5947.4|5949.1|5946.3|5950.2|5947.4|5948.6|5945.8|581
1612540190000|2021-02-05 15:49:50|5949.2|5946.4|5949.6|5946.8|5949.6|5946.8|5949.1|5946.3|33
1612540200000|2021-02-05 15:50:00|5949.7|5946.9|5950.6|5947.8|5950.6|5947.8|5949.6|5946.8|49
1612540210000|2021-02-05 15:50:10|5950.1|5947.3|5949.6|5946.8|5950.1|5947.3|5949.6|5946.8|19
1612540220000|2021-02-05 15:50:20|5949.2|5946.4|5949.6|5946.8|5949.6|5946.8|5949.1|5946.3|21
1612540230000|2021-02-05 15:50:30|5949.1|5946.3|5949.6|5946.8|5949.6|5946.8|5949.1|5946.3|10
1612540240000|2021-02-05 15:50:40|5948.7|5945.9|5949.6|5946.8|5949.6|5946.8|5948.6|5945.8|39
1612540250000|2021-02-05 15:50:50|5949.2|5946.4|5948.6|5945.8|5949.2|5946.4|5948.1|5945.3|98
1612540260000|2021-02-05 15:51:00|5948.7|5945.9|5948.6|5945.8|5949.1|5946.3|5948.6|5945.8|6
1612540270000|2021-02-05 15:51:10|5949.1|5946.3|5948.4|5945.6|5949.4|5946.6|5947.9|5945.1|33
1612540280000|2021-02-05 15:51:20|5948.6|5945.8|5946.7|5943.9|5948.6|5945.8|5945.7|5942.9|36
1612540290000|2021-02-05 15:51:30|5947.1|5944.3|5947.1|5944.3|5947.6|5944.8|5946.7|5943.9|7
1612540300000|2021-02-05 15:51:40|5947.4|5944.6|5948.7|5945.9|5949.6|5946.8|5947.2|5944.4|37
1612540310000|2021-02-05 15:51:50|5949.6|5946.8|5949.4|5946.6|5949.6|5946.8|5948.7|5945.9|11
1612540320000|2021-02-05 15:52:00|5949.6|5946.8|5950.2|5947.4|5950.6|5947.8|5949.6|5946.8|27
1612540330000|2021-02-05 15:52:10|5950.1|5947.3|5948.6|5945.8|5950.6|5947.8|5948.6|5945.8|33
1612540340000|2021-02-05 15:52:20|5949.1|5946.3|5949.2|5946.4|5949.7|5946.9|5948.7|5945.9|46
1612540350000|2021-02-05 15:52:30|5949.1|5946.3|5949.6|5946.8|5949.7|5946.9|5949.1|5946.3|5
1612540360000|2021-02-05 15:52:40|5949.7|5946.9|5949.7|5946.9|5949.7|5946.9|5949.7|5946.9|0
1612540370000|2021-02-05 15:52:50|5950.6|5947.8|5950.6|5947.8|5950.6|5947.8|5950.6|5947.8|12
1612540380000|2021-02-05 15:53:00|5949.6|5946.8|5949.7|5946.9|5949.7|5946.9|5949.6|5946.8|17
1612540390000|2021-02-05 15:53:10|5950.4|5947.6|5950.6|5947.8|5950.6|5947.8|5950.4|5947.6|16
1612540400000|2021-02-05 15:53:20|5951.2|5948.4|5951.1|5948.3|5951.6|5948.8|5950.6|5947.8|49
1612540410000|2021-02-05 15:53:30|5950.7|5947.9|5952.6|5949.8|5952.6|5949.8|5950.7|5947.9|23
1612540420000|2021-02-05 15:53:40|5951.6|5948.8|5952.1|5949.3|5952.1|5949.3|5951.6|5948.8|51
1612540430000|2021-02-05 15:53:50|5952.6|5949.8|5952.7|5949.9|5952.7|5949.9|5952.6|5949.8|51
1612540440000|2021-02-05 15:54:00|5953.4|5950.6|5952.6|5949.8|5953.6|5950.8|5952.6|5949.8|39
1612540450000|2021-02-05 15:54:10|5952.7|5949.9|5952.1|5949.3|5952.7|5949.9|5951.6|5948.8|23
1612540460000|2021-02-05 15:54:20|5952.4|5949.6|5951.6|5948.8|5952.6|5949.8|5951.6|5948.8|20
1612540470000|2021-02-05 15:54:30|5951.7|5948.9|5951.6|5948.8|5952.1|5949.3|5951.2|5948.4|26
1612540480000|2021-02-05 15:54:40|5950.7|5947.9|5951.6|5948.8|5951.6|5948.8|5950.7|5947.9|31
1612540490000|2021-02-05 15:54:50|5951.4|5948.6|5951.6|5948.8|5951.6|5948.8|5950.6|5947.8|63
1612540500000|2021-02-05 15:55:00|5951.1|5948.3|5951.6|5948.8|5951.6|5948.8|5951.1|5948.3|1
1612540510000|2021-02-05 15:55:10|5952.2|5949.4|5953.6|5950.8|5953.6|5950.8|5952.2|5949.4|57
1612540520000|2021-02-05 15:55:20|5953.9|5951.1|5953.6|5950.8|5954.6|5951.8|5953.6|5950.8|17
1612540530000|2021-02-05 15:55:30|5954.1|5951.3|5954.1|5951.3|5954.1|5951.3|5953.7|5950.9|2
1612540540000|2021-02-05 15:55:40|5953.6|5950.8|5952.6|5949.8|5953.6|5950.8|5952.6|5949.8|58
1612540550000|2021-02-05 15:55:50|5951.7|5948.9|5952.1|5949.3|5952.6|5949.8|5951.7|5948.9|45
1612540560000|2021-02-05 15:56:00|5952.2|5949.4|5951.7|5948.9|5952.7|5949.9|5951.6|5948.8|8
1612540570000|2021-02-05 15:56:10|5951.6|5948.8|5951.6|5948.8|5952.1|5949.3|5951.6|5948.8|33
1612540580000|2021-02-05 15:56:20|5951.7|5948.9|5952.1|5949.3|5952.1|5949.3|5951.6|5948.8|31
1612540590000|2021-02-05 15:56:30|5952.6|5949.8|5951.6|5948.8|5952.6|5949.8|5951.6|5948.8|6
1612540600000|2021-02-05 15:56:40|5950.7|5947.9|5950.6|5947.8|5951.1|5948.3|5950.6|5947.8|5
1612540610000|2021-02-05 15:56:50|5951|5948.2|5950.7|5947.9|5951|5948.2|5950.5|5947.7|0
1612540620000|2021-02-05 15:57:00|5950.5|5947.7|5949|5946.2|5950.5|5947.7|5949|5946.2|18
1612540630000|2021-02-05 15:57:10|5948.5|5945.7|5948.9|5946.1|5949.5|5946.7|5947.7|5944.9|15
1612540640000|2021-02-05 15:57:20|5948.2|5945.4|5945.7|5942.9|5948.5|5945.7|5945.7|5942.9|20
1612540650000|2021-02-05 15:57:30|5945.5|5942.7|5947.5|5944.7|5948|5945.2|5945.2|5942.4|51
1612540660000|2021-02-05 15:57:40|5946.7|5943.9|5946.5|5943.7|5947.5|5944.7|5946.5|5943.7|6
1612540680000|2021-02-05 15:58:00|5946|5943.2|5945.9|5943.1|5946.5|5943.7|5944.7|5941.9|92
1612540690000|2021-02-05 15:58:10|5945.7|5942.9|5946.5|5943.7|5946.5|5943.7|5945.5|5942.7|15
1612540700000|2021-02-05 15:58:20|5946.2|5943.4|5947.4|5944.6|5947.4|5944.6|5946.2|5943.4|212
1612540710000|2021-02-05 15:58:30|5947.5|5944.7|5948|5945.2|5948.5|5945.7|5947.5|5944.7|7
1612540720000|2021-02-05 15:58:40|5948.5|5945.7|5949.5|5946.7|5949.5|5946.7|5948.5|5945.7|22
1612540730000|2021-02-05 15:58:50|5948.5|5945.7|5948|5945.2|5949.5|5946.7|5947.7|5944.9|22
1612540740000|2021-02-05 15:59:00|5948.4|5945.6|5948.5|5945.7|5948.5|5945.7|5948.4|5945.6|27
1612540750000|2021-02-05 15:59:10|||||||||29
1612540760000|2021-02-05 15:59:20|5948.7|5945.9|5949.5|5946.7|5950.5|5947.7|5948.7|5945.9|13
1612540770000|2021-02-05 15:59:30|5948.7|5945.9|5947.7|5944.9|5949.5|5946.7|5947.5|5944.7|31
1612540780000|2021-02-05 15:59:40|5947.9|5945.1|5949.5|5946.7|5949.5|5946.7|5947.9|5945.1|7
1612540790000|2021-02-05 15:59:50|5948.7|5945.9|5948.7|5945.9|5949.5|5946.7|5948.7|5945.9|63
1612540800000|2021-02-05 16:00:00|5949|5946.2|5948.5|5945.7|5949.5|5946.7|5948.5|5945.7|100
1612540810000|2021-02-05 16:00:10|5948.7|5945.9|5947.5|5944.7|5948.7|5945.9|5947.5|5944.7|13
1612540820000|2021-02-05 16:00:20|5947.7|5944.9|5946.7|5943.9|5947.7|5944.9|5946.2|5943.4|52
1612540830000|2021-02-05 16:00:30|5947|5944.2|5945.5|5942.7|5947.2|5944.4|5945.5|5942.7|38
1612540840000|2021-02-05 16:00:40|5945.2|5942.4|5944.5|5941.7|5945.2|5942.4|5944.5|5941.7|32
1612540850000|2021-02-05 16:00:50|5945|5942.2|5942.7|5939.9|5945|5942.2|5942.7|5939.9|36
1612540860000|2021-02-05 16:01:00|5942.5|5939.7|5942|5939.2|5942.5|5939.7|5941.7|5938.9|17
1612540870000|2021-02-05 16:01:10|5941.7|5938.9|5943.5|5940.7|5943.5|5940.7|5941.7|5938.9|107
1612540880000|2021-02-05 16:01:20|5944.4|5941.6|5943.5|5940.7|5944.5|5941.7|5943.5|5940.7|147
1612540890000|2021-02-05 16:01:30|5942.9|5940.1|5942.5|5939.7|5942.9|5940.1|5942|5939.2|123
1612540900000|2021-02-05 16:01:40|5941.7|5938.9|5942.4|5939.6|5942.5|5939.7|5941.7|5938.9|11
1612540910000|2021-02-05 16:01:50|5942.5|5939.7|5940.7|5937.9|5942.5|5939.7|5940.7|5937.9|18
1612540920000|2021-02-05 16:02:00|5940.5|5937.7|5940.5|5937.7|5940.5|5937.7|5939.5|5936.7|63
1612540930000|2021-02-05 16:02:10|5941|5938.2|5941.7|5938.9|5942|5939.2|5940.5|5937.7|368
1612540940000|2021-02-05 16:02:20|5940.9|5938.1|5940.9|5938.1|5940.9|5938.1|5940.9|5938.1|11
1612540950000|2021-02-05 16:02:30|5940.5|5937.7|5941.5|5938.7|5941.5|5938.7|5940.5|5937.7|15
1612540960000|2021-02-05 16:02:40|5941.7|5938.9|5942|5939.2|5942.2|5939.4|5941.7|5938.9|15
1612540970000|2021-02-05 16:02:50|5942.7|5939.9|5942.7|5939.9|5942.7|5939.9|5942.5|5939.7|9
1612540980000|2021-02-05 16:03:00|5942.5|5939.7|5941.7|5938.9|5942.7|5939.9|5941.7|5938.9|118
1612540990000|2021-02-05 16:03:10|5941.5|5938.7|5941.5|5938.7|5941.5|5938.7|5941.5|5938.7|1
1612541000000|2021-02-05 16:03:20|5940.5|5937.7|5939.9|5937.1|5940.5|5937.7|5939.9|5937.1|13
1612541010000|2021-02-05 16:03:30|5939.5|5936.7|5938.5|5935.7|5939.5|5936.7|5938.5|5935.7|7
1612541020000|2021-02-05 16:03:40|5938.7|5935.9|5939.9|5937.1|5940.5|5937.7|5938.7|5935.9|23
1612541030000|2021-02-05 16:03:50|5940|5937.2|5938.5|5935.7|5940.2|5937.4|5938.5|5935.7|32
1612541050000|2021-02-05 16:04:10|5937.5|5934.7|5937.5|5934.7|5937.5|5934.7|5937.5|5934.7|7
1612541060000|2021-02-05 16:04:20|5936.9|5934.1|5936.5|5933.7|5937|5934.2|5936.5|5933.7|25
1612541070000|2021-02-05 16:04:30|||||||||7
1612541080000|2021-02-05 16:04:40|5937.2|5934.4|5937.5|5934.7|5937.9|5935.1|5937.2|5934.4|39
1612541090000|2021-02-05 16:04:50|5936.5|5933.7|5938.4|5935.6|5938.4|5935.6|5936.5|5933.7|13
1612541100000|2021-02-05 16:05:00|5938.5|5935.7|5940|5937.2|5940|5937.2|5938.5|5935.7|51
1612541110000|2021-02-05 16:05:10|5939.7|5936.9|5942.5|5939.7|5942.5|5939.7|5939.7|5936.9|31
1612541120000|2021-02-05 16:05:20|5942.7|5939.9|5943.5|5940.7|5943.5|5940.7|5942.7|5939.9|47
1612541130000|2021-02-05 16:05:30|5942.7|5939.9|5943|5940.2|5943.5|5940.7|5942.7|5939.9|22
1612541140000|2021-02-05 16:05:40|5942.7|5939.9|5943|5940.2|5943|5940.2|5942.5|5939.7|8
1612541150000|2021-02-05 16:05:50|5943.4|5940.6|5943.7|5940.9|5943.7|5940.9|5943.2|5940.4|58
1612541160000|2021-02-05 16:06:00|5943.5|5940.7|5943.5|5940.7|5944.5|5941.7|5942.7|5939.9|97
1612541170000|2021-02-05 16:06:10|5943.7|5940.9|5946|5943.2|5946|5943.2|5943.7|5940.9|20
1612541180000|2021-02-05 16:06:20|5946.5|5943.7|5945.5|5942.7|5946.5|5943.7|5945.5|5942.7|29
1612541200000|2021-02-05 16:06:40|5945.7|5942.9|5946.4|5943.6|5946.5|5943.7|5945.5|5942.7|50
1612541210000|2021-02-05 16:06:50|5946|5943.2|5946.5|5943.7|5946.5|5943.7|5945.7|5942.9|17
1612541220000|2021-02-05 16:07:00|5946|5943.2|5945.5|5942.7|5946|5943.2|5945.5|5942.7|89
1612541230000|2021-02-05 16:07:10|5944.5|5941.7|5944.5|5941.7|5944.5|5941.7|5944.5|5941.7|20
1612541240000|2021-02-05 16:07:20|5945.2|5942.4|5945|5942.2|5945.2|5942.4|5945|5942.2|5
1612541250000|2021-02-05 16:07:30|5944.7|5941.9|5944.5|5941.7|5944.7|5941.9|5943.5|5940.7|40
1612541260000|2021-02-05 16:07:40|5945|5942.2|5945|5942.2|5945|5942.2|5945|5942.2|11
1612541270000|2021-02-05 16:07:50|5944.7|5941.9|5944.7|5941.9|5945|5942.2|5944.5|5941.7|3
1612541280000|2021-02-05 16:08:00|5944.5|5941.7|5943.5|5940.7|5944.5|5941.7|5943.5|5940.7|25
1612541290000|2021-02-05 16:08:10|5944.5|5941.7|5944.4|5941.6|5944.5|5941.7|5944|5941.2|15
1612541300000|2021-02-05 16:08:20|5944.5|5941.7|5944.5|5941.7|5944.5|5941.7|5944.5|5941.7|3
1612541310000|2021-02-05 16:08:30|||||||||2
1612541320000|2021-02-05 16:08:40|5943.9|5941.1|5943.7|5940.9|5944.5|5941.7|5943.5|5940.7|8
1612541330000|2021-02-05 16:08:50|5944|5941.2|5943.5|5940.7|5944|5941.2|5943.5|5940.7|19
1612541340000|2021-02-05 16:09:00|5944.5|5941.7|5947.5|5944.7|5947.5|5944.7|5944.5|5941.7|109
1612541350000|2021-02-05 16:09:10|5947.2|5944.4|5948.5|5945.7|5948.5|5945.7|5946.5|5943.7|263
1612541360000|2021-02-05 16:09:20|5948.7|5945.9|5948.9|5946.1|5949.5|5946.7|5948.5|5945.7|33
1612541370000|2021-02-05 16:09:30|5949|5946.2|5949.4|5946.6|5949.4|5946.6|5948.9|5946.1|3
1612541380000|2021-02-05 16:09:40|5950.4|5947.6|5948.5|5945.7|5950.4|5947.6|5948.5|5945.7|78
1612541390000|2021-02-05 16:09:50|5948.9|5946.1|5949.4|5946.6|5949.4|5946.6|5948.7|5945.9|6
1612541400000|2021-02-05 16:10:00|5949|5946.2|5950.5|5947.7|5951.5|5948.7|5948.9|5946.1|88
1612541410000|2021-02-05 16:10:10|5949.7|5946.9|5949|5946.2|5949.7|5946.9|5948.5|5945.7|41
1612541420000|2021-02-05 16:10:20|5949.5|5946.7|5949|5946.2|5949.5|5946.7|5948.5|5945.7|3
1612541430000|2021-02-05 16:10:30|5949.2|5946.4|5950.5|5947.7|5950.5|5947.7|5949|5946.2|20
1612541440000|2021-02-05 16:10:40|5949.7|5946.9|5949.7|5946.9|5950.5|5947.7|5948.7|5945.9|39
1612541450000|2021-02-05 16:10:50|5950.2|5947.4|5950.5|5947.7|5950.5|5947.7|5950.2|5947.4|9
1612541460000|2021-02-05 16:11:00|5949.9|5947.1|5949|5946.2|5949.9|5947.1|5948.5|5945.7|38
1612541470000|2021-02-05 16:11:10|5948.7|5945.9|5950|5947.2|5950.5|5947.7|5948.7|5945.9|60
1612541480000|2021-02-05 16:11:20|5949.5|5946.7|5949.7|5946.9|5950.7|5947.9|5949.5|5946.7|99
1612541490000|2021-02-05 16:11:30|5949.5|5946.7|5950.5|5947.7|5950.5|5947.7|5949.5|5946.7|49
1612541500000|2021-02-05 16:11:40|5950.2|5947.4|5949.5|5946.7|5950.5|5947.7|5949.5|5946.7|15
1612541510000|2021-02-05 16:11:50|5949.9|5947.1|5950|5947.2|5950.5|5947.7|5949.5|5946.7|14
1612541520000|2021-02-05 16:12:00|5949.5|5946.7|5948.7|5945.9|5950.5|5947.7|5948.7|5945.9|21
1612541530000|2021-02-05 16:12:10|5949.5|5946.7|5948.7|5945.9|5949.5|5946.7|5948.7|5945.9|9
1612541540000|2021-02-05 16:12:20|5949.2|5946.4|5949|5946.2|5949.5|5946.7|5948.5|5945.7|21
1612541550000|2021-02-05 16:12:30|5949.4|5946.6|5950.4|5947.6|5950.4|5947.6|5949|5946.2|18
1612541560000|2021-02-05 16:12:40|5950.5|5947.7|5951.2|5948.4|5951.5|5948.7|5950.5|5947.7|70
1612541570000|2021-02-05 16:12:50|5951|5948.2|5950.7|5947.9|5951.5|5948.7|5950.7|5947.9|4
1612541580000|2021-02-05 16:13:00|5950.5|5947.7|5949.5|5946.7|5950.5|5947.7|5949.5|5946.7|56
1612541590000|2021-02-05 16:13:10|5949.2|5946.4|5948.5|5945.7|5949.5|5946.7|5948.5|5945.7|31
1612541600000|2021-02-05 16:13:20|5949.4|5946.6|5948.5|5945.7|5949.4|5946.6|5948.5|5945.7|4
1612541610000|2021-02-05 16:13:30|5949|5946.2|5949|5946.2|5949.4|5946.6|5948.5|5945.7|17
1612541620000|2021-02-05 16:13:40|5948.7|5945.9|5949.4|5946.6|5949.4|5946.6|5948.5|5945.7|6
1612541630000|2021-02-05 16:13:50|5949.5|5946.7|5949.5|5946.7|5949.5|5946.7|5949.5|5946.7|24
1612541640000|2021-02-05 16:14:00|5949|5946.2|5950.5|5947.7|5950.5|5947.7|5949|5946.2|99
1612541650000|2021-02-05 16:14:10|5950.4|5947.6|5950.4|5947.6|5950.4|5947.6|5950.4|5947.6|9
1612541660000|2021-02-05 16:14:20|5949.5|5946.7|5949.5|5946.7|5949.5|5946.7|5949.5|5946.7|7
1612541670000|2021-02-05 16:14:30|5950.2|5947.4|5950.2|5947.4|5950.4|5947.6|5950.2|5947.4|7
1612541680000|2021-02-05 16:14:40|5949.9|5947.1|5949.4|5946.6|5950.2|5947.4|5948.5|5945.7|12
1612541690000|2021-02-05 16:14:50|5949|5946.2|5949.4|5946.6|5949.4|5946.6|5949|5946.2|3
1612541700000|2021-02-05 16:15:00|5949.2|5946.4|5947.4|5944.6|5949.2|5946.4|5946.8|5944|79
1612541710000|2021-02-05 16:15:10|5947.5|5944.7|5949|5946.2|5949.4|5946.6|5947.5|5944.7|30
1612541720000|2021-02-05 16:15:20|5949.4|5946.6|5949.4|5946.6|5949.4|5946.6|5948.5|5945.7|11
1612541730000|2021-02-05 16:15:30|5948.9|5946.1|5949|5946.2|5949|5946.2|5948.5|5945.7|6
1612541740000|2021-02-05 16:15:40|5949.4|5946.6|5949.4|5946.6|5949.4|5946.6|5949.4|5946.6|0
1612541750000|2021-02-05 16:15:50|||||||||5
1612541760000|2021-02-05 16:16:00|5949|5946.2|5948.5|5945.7|5949|5946.2|5948.5|5945.7|35
1612541770000|2021-02-05 16:16:10|5948.4|5945.6|5947.5|5944.7|5948.4|5945.6|5947.5|5944.7|46
1612541780000|2021-02-05 16:16:20|5948.4|5945.6|5947.5|5944.7|5948.5|5945.7|5947.5|5944.7|277
1612541790000|2021-02-05 16:16:30|5947.9|5945.1|5947.5|5944.7|5947.9|5945.1|5947.5|5944.7|4
1612541800000|2021-02-05 16:16:40|5948.2|5945.4|5948.9|5946.1|5949.4|5946.6|5948.2|5945.4|17
1612541810000|2021-02-05 16:16:50|5949.4|5946.6|5948.4|5945.6|5949.4|5946.6|5948.4|5945.6|6
1612541820000|2021-02-05 16:17:00|5948.2|5945.4|5948.2|5945.4|5948.2|5945.4|5946.5|5943.7|33
1612541830000|2021-02-05 16:17:10|5948.4|5945.6|5948.4|5945.6|5948.4|5945.6|5948.4|5945.6|5
1612541840000|2021-02-05 16:17:20|||||||||1
1612541850000|2021-02-05 16:17:30|5948.5|5945.7|5948.5|5945.7|5948.5|5945.7|5948.5|5945.7|0
1612541860000|2021-02-05 16:17:40|5948.4|5945.6|5947.2|5944.4|5948.4|5945.6|5946.4|5943.6|42
1612541870000|2021-02-05 16:17:50|5946.9|5944.1|5946.9|5944.1|5947.2|5944.4|5946.4|5943.6|16
1612541880000|2021-02-05 16:18:00|5947.2|5944.4|5945.9|5943.1|5947.2|5944.4|5945.5|5942.7|42
1612541890000|2021-02-05 16:18:10|5945.5|5942.7|5944.9|5942.1|5945.5|5942.7|5944.4|5941.6|152
1612541900000|2021-02-05 16:18:20|5944.5|5941.7|5945.9|5943.1|5945.9|5943.1|5944.5|5941.7|52
1612541910000|2021-02-05 16:18:30|5945.7|5942.9|5945.5|5942.7|5945.9|5943.1|5945.2|5942.4|21
1612541920000|2021-02-05 16:18:40|5945.9|5943.1|5944.4|5941.6|5946.2|5943.4|5944.4|5941.6|8
1612541930000|2021-02-05 16:18:50|5944.2|5941.4|5944.5|5941.7|5945.2|5942.4|5943.5|5940.7|80
1612541940000|2021-02-05 16:19:00|5944.4|5941.6|5944.4|5941.6|5944.4|5941.6|5943.5|5940.7|32
1612541950000|2021-02-05 16:19:10|||||||||14
1612541960000|2021-02-05 16:19:20|5944.5|5941.7|5943.5|5940.7|5944.5|5941.7|5943.5|5940.7|13
1612541970000|2021-02-05 16:19:30|5943.4|5940.6|5944.2|5941.4|5944.2|5941.4|5942.5|5939.7|84
1612541980000|2021-02-05 16:19:40|5943.5|5940.7|5944.4|5941.6|5944.4|5941.6|5943.5|5940.7|81
1612541990000|2021-02-05 16:19:50|5944.2|5941.4|5944.9|5942.1|5944.9|5942.1|5943.5|5940.7|60
1612542000000|2021-02-05 16:20:00|5944.4|5941.6|5945.5|5942.7|5945.5|5942.7|5944.4|5941.6|69
1612542010000|2021-02-05 16:20:10|5944.5|5941.7|5944.5|5941.7|5945.2|5942.4|5944.4|5941.6|25
1612542020000|2021-02-05 16:20:20|5944.9|5942.1|5944.5|5941.7|5944.9|5942.1|5944.5|5941.7|8
1612542030000|2021-02-05 16:20:30|5945.2|5942.4|5944.5|5941.7|5945.2|5942.4|5944.5|5941.7|30
1612542040000|2021-02-05 16:20:40|5944.9|5942.1|5947.7|5944.9|5948.4|5945.6|5944.5|5941.7|157
1612542050000|2021-02-05 16:20:50|5947.5|5944.7|5948.4|5945.6|5948.4|5945.6|5947.5|5944.7|23
1612542060000|2021-02-05 16:21:00|5948.5|5945.7|5947.5|5944.7|5948.9|5946.1|5947.5|5944.7|25
1612542070000|2021-02-05 16:21:10|5947.2|5944.4|5946.5|5943.7|5947.2|5944.4|5946.4|5943.6|59
1612542080000|2021-02-05 16:21:20|5946.4|5943.6|5946.9|5944.1|5947.4|5944.6|5946.4|5943.6|21
1612542090000|2021-02-05 16:21:30|5947|5944.2|5947.4|5944.6|5947.4|5944.6|5945.5|5942.7|66
1612542100000|2021-02-05 16:21:40|5947.5|5944.7|5948.5|5945.7|5948.5|5945.7|5947.5|5944.7|56
1612542110000|2021-02-05 16:21:50|5949.2|5946.4|5950.4|5947.6|5950.5|5947.7|5949.2|5946.4|143
1612542120000|2021-02-05 16:22:00|5950.5|5947.7|5956.4|5953.6|5956.4|5953.6|5950.5|5947.7|175
1612542130000|2021-02-05 16:22:10|5955.2|5952.4|5958.4|5955.6|5958.8|5956|5955.2|5952.4|162
1612542140000|2021-02-05 16:22:20|5958.2|5955.4|5957.9|5955.1|5959.4|5956.6|5957.9|5955.1|107
1612542150000|2021-02-05 16:22:30|5957.5|5954.7|5957.4|5954.6|5957.9|5955.1|5956.5|5953.7|31
1612542160000|2021-02-05 16:22:40|5956.5|5953.7|5955.4|5952.6|5956.5|5953.7|5955.4|5952.6|38
1612542170000|2021-02-05 16:22:50|5954.9|5952.1|5955.4|5952.6|5956.4|5953.6|5954.9|5952.1|20
1612542180000|2021-02-05 16:23:00|5955.5|5952.7|5954.2|5951.4|5956.2|5953.4|5954.2|5951.4|26
1612542190000|2021-02-05 16:23:10|5953.2|5950.4|5954.4|5951.6|5954.4|5951.6|5953.2|5950.4|44
1612542200000|2021-02-05 16:23:20|5954.9|5952.1|5955.2|5952.4|5956.2|5953.4|5954.9|5952.1|103
1612542210000|2021-02-05 16:23:30|5955.4|5952.6|5956.2|5953.4|5956.4|5953.6|5955.4|5952.6|36
1612542220000|2021-02-05 16:23:40|5956|5953.2|5956.4|5953.6|5957.4|5954.6|5955.5|5952.7|49
1612542230000|2021-02-05 16:23:50|5956.5|5953.7|5957.4|5954.6|5958.9|5956.1|5956.5|5953.7|56
1612542240000|2021-02-05 16:24:00|5957.2|5954.4|5956.4|5953.6|5957.2|5954.4|5955.4|5952.6|75
1612542250000|2021-02-05 16:24:10|5956.2|5953.4|5956.2|5953.4|5956.4|5953.6|5955.9|5953.1|2
1612542260000|2021-02-05 16:24:20|5956.4|5953.6|5958.4|5955.6|5958.4|5955.6|5956.4|5953.6|128
1612542270000|2021-02-05 16:24:30|5959.1|5956.3|5958.4|5955.6|5960.2|5957.4|5958.4|5955.6|96
1612542280000|2021-02-05 16:24:40|5958.7|5955.9|5958.2|5955.4|5958.7|5955.9|5957.7|5954.9|25
1612542290000|2021-02-05 16:24:50|5958.4|5955.6|5957.9|5955.1|5958.7|5955.9|5957.9|5955.1|5
1612542300000|2021-02-05 16:25:00|5957.7|5954.9|5958.4|5955.6|5958.4|5955.6|5957.4|5954.6|19
1612542310000|2021-02-05 16:25:10|5958.2|5955.4|5957.2|5954.4|5958.2|5955.4|5956.5|5953.7|45
1612542320000|2021-02-05 16:25:20|5957.4|5954.6|5958.2|5955.4|5958.2|5955.4|5957.4|5954.6|25
1612542330000|2021-02-05 16:25:30|5958.4|5955.6|5958.4|5955.6|5958.7|5955.9|5958.2|5955.4|19
1612542340000|2021-02-05 16:25:40|5958.2|5955.4|5957.9|5955.1|5959.7|5956.9|5957.4|5954.6|151
1612542350000|2021-02-05 16:25:50|5957.4|5954.6|5958.4|5955.6|5958.4|5955.6|5957.4|5954.6|15
1612542360000|2021-02-05 16:26:00|5957.4|5954.6|5958.2|5955.4|5958.2|5955.4|5957.4|5954.6|60
1612542370000|2021-02-05 16:26:10|5957.4|5954.6|5957.4|5954.6|5957.4|5954.6|5956|5953.2|96
1612542380000|2021-02-05 16:26:20|||||||||22
1612542390000|2021-02-05 16:26:30|5957.2|5954.4|5956.4|5953.6|5957.2|5954.4|5955.4|5952.6|14
1612542400000|2021-02-05 16:26:40|5956.2|5953.4|5955.4|5952.6|5956.2|5953.4|5955.4|5952.6|6
1612542410000|2021-02-05 16:26:50|5955.2|5952.4|5955.4|5952.6|5955.7|5952.9|5955.2|5952.4|20
1612542420000|2021-02-05 16:27:00|5955.7|5952.9|5956.5|5953.7|5957.4|5954.6|5955.7|5952.9|126
1612542430000|2021-02-05 16:27:10|5956.4|5953.6|5955.9|5953.1|5956.5|5953.7|5955.5|5952.7|50
1612542440000|2021-02-05 16:27:20|5955.5|5952.7|5955.4|5952.6|5955.9|5953.1|5954.4|5951.6|66
1612542450000|2021-02-05 16:27:30|5955.5|5952.7|5956.2|5953.4|5956.2|5953.4|5955.5|5952.7|8
1612542460000|2021-02-05 16:27:40|5956.4|5953.6|5956.4|5953.6|5956.4|5953.6|5956.4|5953.6|7
1612542470000|2021-02-05 16:27:50|5956.5|5953.7|5958.2|5955.4|5958.2|5955.4|5956.4|5953.6|104
1612542480000|2021-02-05 16:28:00|5958.4|5955.6|5957.2|5954.4|5959.2|5956.4|5957.2|5954.4|84
1612542490000|2021-02-05 16:28:10|5956.2|5953.4|5958.1|5955.3|5958.1|5955.3|5956.2|5953.4|120
1612542500000|2021-02-05 16:28:20|5957.9|5955.1|5958.9|5956.1|5959.5|5956.7|5957.9|5955.1|98
1612542510000|2021-02-05 16:28:30|5958.5|5955.7|5959.2|5956.4|5959.4|5956.6|5958.5|5955.7|84
1612542520000|2021-02-05 16:28:40|5959.4|5956.6|5959.2|5956.4|5960.2|5957.4|5959.2|5956.4|112
1612542530000|2021-02-05 16:28:50|5958.5|5955.7|5960.4|5957.6|5960.4|5957.6|5957.5|5954.7|177
1612542540000|2021-02-05 16:29:00|5960.2|5957.4|5960.5|5957.7|5961.4|5958.6|5960.2|5957.4|246
1612542550000|2021-02-05 16:29:10|5960.9|5958.1|5960.4|5957.6|5961.4|5958.6|5960.2|5957.4|50
1612542560000|2021-02-05 16:29:20|5960.2|5957.4|5960.2|5957.4|5960.4|5957.6|5960.2|5957.4|84
1612542570000|2021-02-05 16:29:30|5960.4|5957.6|5961.4|5958.6|5962.2|5959.4|5960.4|5957.6|354
1612542580000|2021-02-05 16:29:40|5961.2|5958.4|5961.4|5958.6|5961.4|5958.6|5961.2|5958.4|16
1612542590000|2021-02-05 16:29:50|5961.2|5958.4|5961.4|5958.6|5961.4|5958.6|5960.4|5957.6|209
1612542600000|2021-02-05 16:30:00|5961.2|5958.4|5958.2|5955.4|5961.4|5958.6|5957.9|5955.1|453
1612542610000|2021-02-05 16:30:10|5958.4|5955.6|5957.5|5954.7|5959.2|5956.4|5957.5|5954.7|129
1612542620000|2021-02-05 16:30:20|5956.4|5953.6|5955.2|5952.4|5957.2|5954.4|5955.2|5952.4|162
1612542630000|2021-02-05 16:30:30|5955.5|5952.7|5955.2|5952.4|5955.5|5952.7|5954.4|5951.6|69
1612542640000|2021-02-05 16:30:40|5954.9|5952.1|5956.4|5953.6|5956.4|5953.6|5954.9|5952.1|113
1612542650000|2021-02-05 16:30:50|5957.1|5954.3|5956.2|5953.4|5957.9|5955.1|5956.2|5953.4|138
1612542660000|2021-02-05 16:31:00|5956.4|5953.6|5955.7|5952.9|5957.2|5954.4|5955.2|5952.4|216
1612542670000|2021-02-05 16:31:10|5955.4|5952.6|5954.2|5951.4|5955.4|5952.6|5953.2|5950.4|140
1612542680000|2021-02-05 16:31:20|5954.5|5951.7|5955.4|5952.6|5955.4|5952.6|5954.5|5951.7|22
1612542690000|2021-02-05 16:31:30|5955.2|5952.4|5954.4|5951.6|5956.2|5953.4|5954.2|5951.4|311
1612542700000|2021-02-05 16:31:40|5953.4|5950.6|5955.2|5952.4|5955.2|5952.4|5953.4|5950.6|116
1612542710000|2021-02-05 16:31:50|5956.2|5953.4|5955.5|5952.7|5956.2|5953.4|5955.5|5952.7|52
1612542720000|2021-02-05 16:32:00|5955.4|5952.6|5955.2|5952.4|5955.4|5952.6|5954.2|5951.4|95
1612542730000|2021-02-05 16:32:10|5955.5|5952.7|5956.2|5953.4|5956.2|5953.4|5955.5|5952.7|6
1612542740000|2021-02-05 16:32:20|||||||||1
1612542750000|2021-02-05 16:32:30|5955.5|5952.7|5955.4|5952.6|5955.5|5952.7|5955.2|5952.4|35
1612542760000|2021-02-05 16:32:40|5955.2|5952.4|5955.2|5952.4|5955.2|5952.4|5955.2|5952.4|14
1612542770000|2021-02-05 16:32:50|5955.9|5953.1|5955.4|5952.6|5956.2|5953.4|5955.4|5952.6|54
1612542780000|2021-02-05 16:33:00|5955.2|5952.4|5955.4|5952.6|5955.4|5952.6|5955.2|5952.4|8
1612542790000|2021-02-05 16:33:10|5955.2|5952.4|5956.2|5953.4|5956.2|5953.4|5954.4|5951.6|88
1612542800000|2021-02-05 16:33:20|5956.4|5953.6|5957.1|5954.3|5957.2|5954.4|5956.4|5953.6|23
1612542810000|2021-02-05 16:33:30|5957.2|5954.4|5958.2|5955.4|5958.2|5955.4|5957.2|5954.4|47
1612542820000|2021-02-05 16:33:40|5957.5|5954.7|5957.4|5954.6|5958.2|5955.4|5957.2|5954.4|57
1612542830000|2021-02-05 16:33:50|5957.2|5954.4|5956.4|5953.6|5957.2|5954.4|5956.2|5953.4|81
1612542840000|2021-02-05 16:34:00|5956.7|5953.9|5956.4|5953.6|5957.2|5954.4|5956.4|5953.6|20
1612542850000|2021-02-05 16:34:10|5956.7|5953.9|5954.2|5951.4|5956.7|5953.9|5953.5|5950.7|106
1612542860000|2021-02-05 16:34:20|5954.4|5951.6|5954.2|5951.4|5955.2|5952.4|5954.2|5951.4|87
1612542870000|2021-02-05 16:34:30|5954.5|5951.7|5954.2|5951.4|5954.9|5952.1|5954.2|5951.4|18
1612542880000|2021-02-05 16:34:40|5953.9|5951.1|5955.2|5952.4|5955.2|5952.4|5953.9|5951.1|40
1612542890000|2021-02-05 16:34:50|5955.9|5953.1|5956|5953.2|5958.2|5955.4|5955.9|5953.1|117
1612542900000|2021-02-05 16:35:00|5955.7|5952.9|5957.4|5954.6|5958.2|5955.4|5955.7|5952.9|37
1612542910000|2021-02-05 16:35:10|5957.2|5954.4|5957.7|5954.9|5957.7|5954.9|5956.2|5953.4|9
1612542920000|2021-02-05 16:35:20|5958.1|5955.3|5957.2|5954.4|5958.2|5955.4|5957.2|5954.4|14
1612542930000|2021-02-05 16:35:30|5956.9|5954.1|5956.2|5953.4|5957.5|5954.7|5956.2|5953.4|45
1612542940000|2021-02-05 16:35:40|5956.4|5953.6|5956.4|5953.6|5956.7|5953.9|5956.4|5953.6|12
1612542950000|2021-02-05 16:35:50|5956.7|5953.9|5955.9|5953.1|5957.2|5954.4|5955.9|5953.1|36
1612542960000|2021-02-05 16:36:00|5955.7|5952.9|5956.2|5953.4|5956.4|5953.6|5955.4|5952.6|43
1612542970000|2021-02-05 16:36:10|5955.9|5953.1|5955.4|5952.6|5955.9|5953.1|5955.4|5952.6|5
1612542980000|2021-02-05 16:36:20|5955.2|5952.4|5953.9|5951.1|5955.2|5952.4|5953.5|5950.7|271
1612542990000|2021-02-05 16:36:30|5954.2|5951.4|5954.4|5951.6|5954.4|5951.6|5954.2|5951.4|1
1612543000000|2021-02-05 16:36:40|5954.2|5951.4|5953.4|5950.6|5954.9|5952.1|5953.4|5950.6|11
1612543010000|2021-02-05 16:36:50|5953.2|5950.4|5953.2|5950.4|5953.2|5950.4|5953.2|5950.4|16
1612543020000|2021-02-05 16:37:00|5953.4|5950.6|5952.2|5949.4|5953.4|5950.6|5952.2|5949.4|20
1612543030000|2021-02-05 16:37:10|5951.5|5948.7|5950.5|5947.7|5951.5|5948.7|5950.2|5947.4|41
1612543040000|2021-02-05 16:37:20|5950.4|5947.6|5949.4|5946.6|5950.4|5947.6|5949.4|5946.6|57
1612543050000|2021-02-05 16:37:30|5949|5946.2|5946.5|5943.7|5949.5|5946.7|5945.5|5942.7|301
1612543060000|2021-02-05 16:37:40|5947.2|5944.4|5950.4|5947.6|5950.4|5947.6|5947.2|5944.4|121
1612543070000|2021-02-05 16:37:50|5949.7|5946.9|5947.4|5944.6|5949.7|5946.9|5947.4|5944.6|53
1612543080000|2021-02-05 16:38:00|5946.9|5944.1|5948.4|5945.6|5948.4|5945.6|5946.4|5943.6|113
1612543090000|2021-02-05 16:38:10|5948|5945.2|5946.4|5943.6|5948|5945.2|5946.2|5943.4|87
1612543100000|2021-02-05 16:38:20|5946.5|5943.7|5945.4|5942.6|5947.2|5944.4|5944.7|5941.9|43
1612543110000|2021-02-05 16:38:30|5944.9|5942.1|5944.4|5941.6|5945.2|5942.4|5944.4|5941.6|14
1612543120000|2021-02-05 16:38:40|5944.2|5941.4|5946.2|5943.4|5946.2|5943.4|5944.2|5941.4|41
1612543130000|2021-02-05 16:38:50|5945.9|5943.1|5947.5|5944.7|5947.9|5945.1|5945.9|5943.1|23
1612543140000|2021-02-05 16:39:00|5947.4|5944.6|5945.5|5942.7|5948.2|5945.4|5945.5|5942.7|342
1612543150000|2021-02-05 16:39:10|5945.4|5942.6|5944.2|5941.4|5945.4|5942.6|5943.5|5940.7|119
1612543160000|2021-02-05 16:39:20|5944.4|5941.6|5944.2|5941.4|5944.5|5941.7|5942.5|5939.7|140
1612543170000|2021-02-05 16:39:30|5944|5941.2|5942|5939.2|5944.5|5941.7|5941.5|5938.7|77
1612543180000|2021-02-05 16:39:40|5941.7|5938.9|5942|5939.2|5942|5939.2|5941.5|5938.7|12
1612543190000|2021-02-05 16:39:50|5942.5|5939.7|5940.7|5937.9|5942.5|5939.7|5940.7|5937.9|70
1612543200000|2021-02-05 16:40:00|5940.5|5937.7|5941.5|5938.7|5941.5|5938.7|5940.5|5937.7|52
1612543210000|2021-02-05 16:40:10|5941.2|5938.4|5938.7|5935.9|5941.2|5938.4|5938.7|5935.9|186
1612543220000|2021-02-05 16:40:20|5938.5|5935.7|5937.5|5934.7|5938.5|5935.7|5937.5|5934.7|61
1612543230000|2021-02-05 16:40:30|5936.8|5934|5938.5|5935.7|5938.7|5935.9|5936.8|5934|39
1612543240000|2021-02-05 16:40:40|5938.7|5935.9|5938.5|5935.7|5939|5936.2|5937.8|5935|34
1612543250000|2021-02-05 16:40:50|5938.8|5936|5938.8|5936|5939.2|5936.4|5938.8|5936|7
1612543260000|2021-02-05 16:41:00|5939.2|5936.4|5939.5|5936.7|5940.5|5937.7|5938.8|5936|57
1612543270000|2021-02-05 16:41:10|5939.2|5936.4|5939.2|5936.4|5939.5|5936.7|5938.8|5936|13
1612543280000|2021-02-05 16:41:20|5938.7|5935.9|5938.5|5935.7|5938.7|5935.9|5938.5|5935.7|64
1612543290000|2021-02-05 16:41:30|5938.7|5935.9|5940.7|5937.9|5940.7|5937.9|5938.7|5935.9|23
1612543300000|2021-02-05 16:41:40|5941|5938.2|5941.5|5938.7|5941.5|5938.7|5940.7|5937.9|5
1612543310000|2021-02-05 16:41:50|5940.8|5938|5941.2|5938.4|5941.7|5938.9|5940.7|5937.9|30
1612543320000|2021-02-05 16:42:00|5940.8|5938|5941.9|5939.1|5942.5|5939.7|5940.7|5937.9|45
1612543330000|2021-02-05 16:42:10|5941.7|5938.9|5940.5|5937.7|5941.7|5938.9|5940.5|5937.7|10
1612543340000|2021-02-05 16:42:20|5940.7|5937.9|5940.7|5937.9|5941.5|5938.7|5939.7|5936.9|66
1612543350000|2021-02-05 16:42:30|5940.2|5937.4|5940.7|5937.9|5941|5938.2|5939.7|5936.9|84
1612543360000|2021-02-05 16:42:40|5940.2|5937.4|5939.5|5936.7|5940.2|5937.4|5938.7|5935.9|75
1612543370000|2021-02-05 16:42:50|5940.2|5937.4|5940|5937.2|5940.5|5937.7|5939.7|5936.9|7
1612543380000|2021-02-05 16:43:00|5940.4|5937.6|5941.5|5938.7|5941.5|5938.7|5940|5937.2|38
1612543390000|2021-02-05 16:43:10|5941.7|5938.9|5941.7|5938.9|5941.8|5939|5941.2|5938.4|16
1612543400000|2021-02-05 16:43:20|5940.8|5938|5941.7|5938.9|5941.7|5938.9|5940.7|5937.9|9
1612543410000|2021-02-05 16:43:30|5941.8|5939|5941.8|5939|5941.8|5939|5941.8|5939|6
1612543420000|2021-02-05 16:43:40|5942.5|5939.7|5942.5|5939.7|5942.5|5939.7|5942.5|5939.7|18
1612543430000|2021-02-05 16:43:50|5942.7|5939.9|5942.2|5939.4|5943.5|5940.7|5941.8|5939|59
1612543440000|2021-02-05 16:44:00|5941.8|5939|5942.5|5939.7|5942.5|5939.7|5941.8|5939|136
1612543450000|2021-02-05 16:44:10|5941.8|5939|5942.2|5939.4|5942.5|5939.7|5941.8|5939|15
1612543460000|2021-02-05 16:44:20|5941.8|5939|5942.2|5939.4|5942.2|5939.4|5941.7|5938.9|3
1612543470000|2021-02-05 16:44:30|5942.5|5939.7|5943|5940.2|5943.7|5940.9|5942.5|5939.7|26
1612543480000|2021-02-05 16:44:40|5942.8|5940|5939.8|5937|5942.8|5940|5939.8|5937|137
1612543490000|2021-02-05 16:44:50|5939.5|5936.7|5939.7|5936.9|5939.7|5936.9|5938.8|5936|6
1612543500000|2021-02-05 16:45:00|5939.8|5937|5939.8|5937|5939.8|5937|5939.8|5937|20
1612543510000|2021-02-05 16:45:10|5939.7|5936.9|5939.8|5937|5939.8|5937|5939.7|5936.9|48
1612543520000|2021-02-05 16:45:20|5938.8|5936|5936.7|5933.9|5939.2|5936.4|5936.7|5933.9|292
1612543530000|2021-02-05 16:45:30|5937|5934.2|5936.2|5933.4|5937|5934.2|5935.8|5933|12
1612543540000|2021-02-05 16:45:40|5936|5933.2|5935.5|5932.7|5936|5933.2|5934.8|5932|32
1612543550000|2021-02-05 16:45:50|5935.2|5932.4|5935.2|5932.4|5935.7|5932.9|5935.2|5932.4|10
1612543560000|2021-02-05 16:46:00|5935.5|5932.7|5934.2|5931.4|5936.5|5933.7|5933.8|5931|31
1612543570000|2021-02-05 16:46:10|5933.8|5931|5934.5|5931.7|5934.7|5931.9|5933.8|5931|29
1612543580000|2021-02-05 16:46:20|5934.8|5932|5935.7|5932.9|5935.7|5932.9|5934.8|5932|22
1612543590000|2021-02-05 16:46:30|5936|5933.2|5935.2|5932.4|5936.5|5933.7|5934.8|5932|41
1612543600000|2021-02-05 16:46:40|5934.8|5932|5935.2|5932.4|5935.5|5932.7|5934.8|5932|0
1612543610000|2021-02-05 16:46:50|5935.5|5932.7|5935.2|5932.4|5935.7|5932.9|5935.2|5932.4|40
1612543620000|2021-02-05 16:47:00|5935.5|5932.7|5936.7|5933.9|5936.7|5933.9|5935.5|5932.7|12
1612543630000|2021-02-05 16:47:10|5936.5|5933.7|5937.5|5934.7|5937.5|5934.7|5936.5|5933.7|10
1612543640000|2021-02-05 16:47:20|5937.7|5934.9|5937.2|5934.4|5938.2|5935.4|5937.2|5934.4|65
1612543650000|2021-02-05 16:47:30|5936.8|5934|5937.5|5934.7|5937.5|5934.7|5936.8|5934|14
1612543660000|2021-02-05 16:47:40|5936.8|5934|5936.8|5934|5936.8|5934|5936.8|5934|4
1612543670000|2021-02-05 16:47:50|5936.5|5933.7|5935.8|5933|5936.5|5933.7|5935.5|5932.7|44
1612543680000|2021-02-05 16:48:00|5935.7|5932.9|5934.7|5931.9|5935.7|5932.9|5934.2|5931.4|17
1612543690000|2021-02-05 16:48:10|5935|5932.2|5934.2|5931.4|5935|5932.2|5933.8|5931|5
1612543700000|2021-02-05 16:48:20|5934.5|5931.7|5934.7|5931.9|5935|5932.2|5934.5|5931.7|1
1612543710000|2021-02-05 16:48:30|5935|5932.2|5934.7|5931.9|5935.2|5932.4|5934.7|5931.9|12
1612543720000|2021-02-05 16:48:40|||||||||15
1612543730000|2021-02-05 16:48:50|||||||||1
1612543750000|2021-02-05 16:49:10|5934.5|5931.7|5934.2|5931.4|5934.7|5931.9|5933.8|5931|49
1612543760000|2021-02-05 16:49:20|5934.5|5931.7|5932.8|5930|5934.5|5931.7|5932.8|5930|52
1612543770000|2021-02-05 16:49:30|5933.2|5930.4|5933.7|5930.9|5933.7|5930.9|5933.2|5930.4|4
1612543780000|2021-02-05 16:49:40|5933.2|5930.4|5933.3|5930.5|5933.7|5930.9|5933.2|5930.4|6
1612543790000|2021-02-05 16:49:50|5933.5|5930.7|5932.8|5930|5933.5|5930.7|5932.8|5930|4
1612543800000|2021-02-05 16:50:00|5933.5|5930.7|5934.5|5931.7|5934.5|5931.7|5933.5|5930.7|19
1612543810000|2021-02-05 16:50:10|5934.7|5931.9|5934.7|5931.9|5934.7|5931.9|5934.7|5931.9|11
1612543820000|2021-02-05 16:50:20|5934.3|5931.5|5934.7|5931.9|5934.7|5931.9|5934.2|5931.4|2
1612543830000|2021-02-05 16:50:30|5934.3|5931.5|5932.8|5930|5934.7|5931.9|5932.8|5930|56
1612543840000|2021-02-05 16:50:40|5932.7|5929.9|5932.7|5929.9|5932.7|5929.9|5932.7|5929.9|0
1612543850000|2021-02-05 16:50:50|5932.8|5930|5933.2|5930.4|5933.2|5930.4|5932.8|5930|5
1612543860000|2021-02-05 16:51:00|5933.7|5930.9|5933.5|5930.7|5933.7|5930.9|5933.2|5930.4|35
1612543870000|2021-02-05 16:51:10|5932.8|5930|5932.2|5929.4|5932.8|5930|5932.2|5929.4|85
1612543880000|2021-02-05 16:51:20|5932.5|5929.7|5932.2|5929.4|5932.8|5930|5932.2|5929.4|14
1612543890000|2021-02-05 16:51:30|5932.5|5929.7|5932.5|5929.7|5932.7|5929.9|5932.2|5929.4|7
1612543900000|2021-02-05 16:51:40|5932.7|5929.9|5931.7|5928.9|5932.7|5929.9|5931.7|5928.9|9
1612543910000|2021-02-05 16:51:50|5930.8|5928|5931.5|5928.7|5931.5|5928.7|5930.7|5927.9|25
1612543920000|2021-02-05 16:52:00|5931.7|5928.9|5932.2|5929.4|5932.2|5929.4|5931.2|5928.4|4
1612543930000|2021-02-05 16:52:10|5932.5|5929.7|5932.5|5929.7|5932.5|5929.7|5932.5|5929.7|0
1612543940000|2021-02-05 16:52:20|5932.7|5929.9|5932.2|5929.4|5932.7|5929.9|5931.7|5928.9|37
1612543950000|2021-02-05 16:52:30|5931.7|5928.9|5930.7|5927.9|5931.7|5928.9|5930.7|5927.9|12
1612543960000|2021-02-05 16:52:40|5931|5928.2|5932.2|5929.4|5932.5|5929.7|5930.7|5927.9|11
1612543970000|2021-02-05 16:52:50|5932.5|5929.7|5932.5|5929.7|5932.5|5929.7|5932.2|5929.4|25
1612543980000|2021-02-05 16:53:00|5932.7|5929.9|5933|5930.2|5933|5930.2|5932.7|5929.9|5
1612543990000|2021-02-05 16:53:10|5933.2|5930.4|5931.7|5928.9|5933.2|5930.4|5931.7|5928.9|8
1612544000000|2021-02-05 16:53:20|5931.5|5928.7|5930.7|5927.9|5931.5|5928.7|5930.7|5927.9|34
1612544010000|2021-02-05 16:53:30|5931|5928.2|5931.5|5928.7|5931.5|5928.7|5930.7|5927.9|5
1612544020000|2021-02-05 16:53:40|5931.7|5928.9|5931.7|5928.9|5931.7|5928.9|5931.7|5928.9|20
1612544030000|2021-02-05 16:53:50|5931.5|5928.7|5931.7|5928.9|5931.7|5928.9|5931.5|5928.7|18
1612544040000|2021-02-05 16:54:00|5931.5|5928.7|5931.5|5928.7|5931.5|5928.7|5931.5|5928.7|29
1612544050000|2021-02-05 16:54:10|5930.7|5927.9|5930.5|5927.7|5930.7|5927.9|5930.5|5927.7|43
1612544060000|2021-02-05 16:54:20|5930.2|5927.4|5930.4|5927.6|5930.7|5927.9|5930|5927.2|28
1612544070000|2021-02-05 16:54:30|5930.5|5927.7|5930.7|5927.9|5930.7|5927.9|5930.5|5927.7|13
1612544080000|2021-02-05 16:54:40|5930.2|5927.4|5929.7|5926.9|5930.5|5927.7|5929.7|5926.9|16
1612544090000|2021-02-05 16:54:50|||||||||1
1612544100000|2021-02-05 16:55:00|5929.5|5926.7|5929.5|5926.7|5929.5|5926.7|5928.8|5926|38
1612544110000|2021-02-05 16:55:10|5929.7|5926.9|5929.7|5926.9|5929.7|5926.9|5929.2|5926.4|20
1612544120000|2021-02-05 16:55:20|5929.5|5926.7|5929.5|5926.7|5929.5|5926.7|5929.2|5926.4|8
1612544130000|2021-02-05 16:55:30|5929.2|5926.4|5929|5926.2|5929.5|5926.7|5928.7|5925.9|24
1612544140000|2021-02-05 16:55:40|5929.2|5926.4|5929.2|5926.4|5929.2|5926.4|5928.5|5925.7|6
1612544150000|2021-02-05 16:55:50|5929|5926.2|5928.5|5925.7|5929|5926.2|5928.5|5925.7|31
1612544160000|2021-02-05 16:56:00|5929.4|5926.6|5930.2|5927.4|5930.5|5927.7|5928.7|5925.9|45
1612544170000|2021-02-05 16:56:10|5929.8|5927|5930.5|5927.7|5930.5|5927.7|5929.5|5926.7|22
1612544180000|2021-02-05 16:56:20|5930|5927.2|5929.7|5926.9|5930|5927.2|5929.7|5926.9|6
1612544190000|2021-02-05 16:56:30|5930|5927.2|5929.5|5926.7|5930|5927.2|5929.5|5926.7|7
1612544200000|2021-02-05 16:56:40|5929.7|5926.9|5928.7|5925.9|5930|5927.2|5928.5|5925.7|35
1612544210000|2021-02-05 16:56:50|5929.5|5926.7|5927.5|5924.7|5930|5927.2|5927.5|5924.7|125
1612544220000|2021-02-05 16:57:00|5926.5|5923.7|5925.2|5922.4|5928.5|5925.7|5924.5|5921.7|143
1612544230000|2021-02-05 16:57:10|5926|5923.2|5924.8|5922|5926|5923.2|5924.7|5921.9|792
1612544240000|2021-02-05 16:57:20|5925.4|5922.6|5925.4|5922.6|5925.5|5922.7|5924.7|5921.9|15
1612544250000|2021-02-05 16:57:30|5925.5|5922.7|5925.7|5922.9|5926|5923.2|5925.5|5922.7|24
1612544260000|2021-02-05 16:57:40|5925.5|5922.7|5925.7|5922.9|5926|5923.2|5925|5922.2|54
1612544270000|2021-02-05 16:57:50|5926.2|5923.4|5929.7|5926.9|5929.7|5926.9|5926.2|5923.4|153
1612544280000|2021-02-05 16:58:00|5929.5|5926.7|5929.7|5926.9|5930.5|5927.7|5928.7|5925.9|23
1612544290000|2021-02-05 16:58:10|5929.5|5926.7|5930.5|5927.7|5930.5|5927.7|5929|5926.2|16
1612544300000|2021-02-05 16:58:20|5930.2|5927.4|5929.7|5926.9|5930.5|5927.7|5929.7|5926.9|33
1612544310000|2021-02-05 16:58:30|5930|5927.2|5928.5|5925.7|5930|5927.2|5928.5|5925.7|72
1612544320000|2021-02-05 16:58:40|5929|5926.2|5929.5|5926.7|5929.5|5926.7|5929|5926.2|12
1612544330000|2021-02-05 16:58:50|5929.2|5926.4|5929|5926.2|5929.2|5926.4|5929|5926.2|12
1612544340000|2021-02-05 16:59:00|5928.7|5925.9|5928.5|5925.7|5928.7|5925.9|5928.5|5925.7|4
1612544350000|2021-02-05 16:59:10|5928.4|5925.6|5928.5|5925.7|5928.5|5925.7|5927.7|5924.9|58
1612544360000|2021-02-05 16:59:20|5929|5926.2|5928.5|5925.7|5929|5926.2|5927.5|5924.7|3
1612544370000|2021-02-05 16:59:30|5928.7|5925.9|5928.7|5925.9|5928.7|5925.9|5928.7|5925.9|21
1612544380000|2021-02-05 16:59:40|5928.5|5925.7|5928|5925.2|5928.5|5925.7|5927.7|5924.9|14
1612544390000|2021-02-05 16:59:50|5927.7|5924.9|5928.5|5925.7|5928.5|5925.7|5927.7|5924.9|8
1612544400000|2021-02-05 17:00:00|5928.7|5925.9|5926.7|5923.9|5929.5|5926.7|5926.7|5923.9|30
1612544410000|2021-02-05 17:00:10|5925.8|5923|5924.7|5921.9|5925.8|5923|5924.7|5921.9|73
1612544420000|2021-02-05 17:00:20|5924.5|5921.7|5925.5|5922.7|5925.5|5922.7|5924.5|5921.7|69
1612544430000|2021-02-05 17:00:30|5925.7|5922.9|5926.5|5923.7|5926.5|5923.7|5925.7|5922.9|11
1612544440000|2021-02-05 17:00:40|5926.7|5923.9|5926.5|5923.7|5926.7|5923.9|5926|5923.2|3
1612544450000|2021-02-05 17:00:50|5926.2|5923.4|5926.7|5923.9|5926.7|5923.9|5926|5923.2|10
1612544460000|2021-02-05 17:01:00|5927|5924.2|5927.5|5924.7|5927.5|5924.7|5926.7|5923.9|4
1612544470000|2021-02-05 17:01:10|5927.7|5924.9|5926.5|5923.7|5927.7|5924.9|5926.5|5923.7|17
1612544480000|2021-02-05 17:01:20|5925.8|5923|5926.2|5923.4|5926.5|5923.7|5925.8|5923|45
1612544490000|2021-02-05 17:01:30|5925.8|5923|5926.7|5923.9|5926.7|5923.9|5925.8|5923|19
1612544500000|2021-02-05 17:01:40|5926.8|5924|5927.2|5924.4|5927.2|5924.4|5926.8|5924|6
1612544510000|2021-02-05 17:01:50|5926.8|5924|5929.7|5926.9|5929.7|5926.9|5926.8|5924|71
1612544520000|2021-02-05 17:02:00|5929.5|5926.7|5928.7|5925.9|5929.5|5926.7|5928.7|5925.9|9
1612544530000|2021-02-05 17:02:10|5929|5926.2|5928.7|5925.9|5929|5926.2|5928.7|5925.9|13
1612544540000|2021-02-05 17:02:20|5928.5|5925.7|5929.5|5926.7|5929.5|5926.7|5927.8|5925|17
1612544550000|2021-02-05 17:02:30|5929.7|5926.9|5929.7|5926.9|5930.4|5927.6|5929.7|5926.9|9
1612544560000|2021-02-05 17:02:40|5930|5927.2|5930.7|5927.9|5930.7|5927.9|5929.7|5926.9|8
1612544570000|2021-02-05 17:02:50|5931|5928.2|5931.5|5928.7|5931.5|5928.7|5931|5928.2|20
1612544580000|2021-02-05 17:03:00|5931.7|5928.9|5931.7|5928.9|5931.7|5928.9|5931.2|5928.4|9
1612544590000|2021-02-05 17:03:10|5931.8|5929|5932.7|5929.9|5932.7|5929.9|5931.8|5929|9
1612544600000|2021-02-05 17:03:20|5933.5|5930.7|5933.2|5930.4|5934.5|5931.7|5932.7|5929.9|42
1612544610000|2021-02-05 17:03:30|5933|5930.2|5933.7|5930.9|5933.7|5930.9|5932.2|5929.4|9
1612544620000|2021-02-05 17:03:40|5933.8|5931|5935.5|5932.7|5936.5|5933.7|5933.8|5931|115
1612544630000|2021-02-05 17:03:50|5935.7|5932.9|5936.5|5933.7|5938.5|5935.7|5935.7|5932.9|35
1612544640000|2021-02-05 17:04:00|5936.7|5933.9|5936.5|5933.7|5936.7|5933.9|5935.7|5932.9|11
1612544650000|2021-02-05 17:04:10|5936.2|5933.4|5936.8|5934|5936.8|5934|5936.2|5933.4|3
1612544660000|2021-02-05 17:04:20|5937.2|5934.4|5937.2|5934.4|5937.5|5934.7|5936.8|5934|66
1612544670000|2021-02-05 17:04:30|5937.5|5934.7|5937.5|5934.7|5937.7|5934.9|5937.5|5934.7|6
1612544680000|2021-02-05 17:04:40|5937.7|5934.9|5937.7|5934.9|5937.7|5934.9|5937.5|5934.7|2
1612544690000|2021-02-05 17:04:50|5938.5|5935.7|5939.5|5936.7|5939.5|5936.7|5938.5|5935.7|49
1612544700000|2021-02-05 17:05:00|5939.7|5936.9|5940.5|5937.7|5940.5|5937.7|5939.5|5936.7|59
1612544710000|2021-02-05 17:05:10|5939.8|5937|5938.7|5935.9|5939.8|5937|5938.7|5935.9|19
1612544720000|2021-02-05 17:05:20|5938.3|5935.5|5937.7|5934.9|5938.3|5935.5|5937.7|5934.9|9
1612544730000|2021-02-05 17:05:30|5937.5|5934.7|5935|5932.2|5937.5|5934.7|5934.7|5931.9|30
1612544740000|2021-02-05 17:05:40|5934.5|5931.7|5934.5|5931.7|5935.5|5932.7|5934.5|5931.7|71
1612544750000|2021-02-05 17:05:50|5934.2|5931.4|5932.7|5929.9|5934.2|5931.4|5930.7|5927.9|84
1612544760000|2021-02-05 17:06:00|5933.3|5930.5|5932|5929.2|5933.5|5930.7|5931.7|5928.9|29
1612544770000|2021-02-05 17:06:10|5931.7|5928.9|5932.5|5929.7|5932.5|5929.7|5931.7|5928.9|9
1612544780000|2021-02-05 17:06:20|5932.2|5929.4|5930.2|5927.4|5932.2|5929.4|5929.7|5926.9|33
1612544790000|2021-02-05 17:06:30|5930.5|5927.7|5930.2|5927.4|5930.5|5927.7|5929.8|5927|8
1612544800000|2021-02-05 17:06:40|5930.5|5927.7|5930.7|5927.9|5931.2|5928.4|5930.2|5927.4|2
1612544810000|2021-02-05 17:06:50|5930.8|5928|5931|5928.2|5931.8|5929|5930.7|5927.9|10
1612544820000|2021-02-05 17:07:00|5931.5|5928.7|5930.7|5927.9|5931.5|5928.7|5930.7|5927.9|91
1612544830000|2021-02-05 17:07:10|5929.8|5927|5929.8|5927|5929.8|5927|5929.8|5927|3
1612544840000|2021-02-05 17:07:20|5929.7|5926.9|5930.3|5927.5|5930.3|5927.5|5929.7|5926.9|3
1612544850000|2021-02-05 17:07:30|5930.5|5927.7|5932|5929.2|5932|5929.2|5930|5927.2|85
1612544860000|2021-02-05 17:07:40|5931.7|5928.9|5931|5928.2|5931.7|5928.9|5931|5928.2|11
1612544870000|2021-02-05 17:07:50|5930.7|5927.9|5931|5928.2|5931.5|5928.7|5930.5|5927.7|14
1612544880000|2021-02-05 17:08:00|5930.7|5927.9|5931.5|5928.7|5931.7|5928.9|5930.7|5927.9|19
1612544890000|2021-02-05 17:08:10|5931.7|5928.9|5932.7|5929.9|5932.7|5929.9|5931.7|5928.9|8
1612544900000|2021-02-05 17:08:20|5932.8|5930|5934.2|5931.4|5934.7|5931.9|5932.8|5930|8
1612544910000|2021-02-05 17:08:30|5934.5|5931.7|5934.2|5931.4|5934.5|5931.7|5934.2|5931.4|8
1612544920000|2021-02-05 17:08:40|5933.8|5931|5932.5|5929.7|5933.8|5931|5932.2|5929.4|11
1612544930000|2021-02-05 17:08:50|5932.2|5929.4|5932|5929.2|5932.5|5929.7|5931.8|5929|6
1612544940000|2021-02-05 17:09:00|5932.2|5929.4|5932.7|5929.9|5933.3|5930.5|5932.2|5929.4|19
1612544950000|2021-02-05 17:09:10|5932.5|5929.7|5932.5|5929.7|5932.5|5929.7|5932.2|5929.4|5
1612544960000|2021-02-05 17:09:20|5932.8|5930|5931.8|5929|5932.8|5930|5931.7|5928.9|42
1612544970000|2021-02-05 17:09:30|5931.7|5928.9|5931|5928.2|5932|5929.2|5930.5|5927.7|6
1612544980000|2021-02-05 17:09:40|5930.7|5927.9|5930.7|5927.9|5932.2|5929.4|5930.5|5927.7|7
1612544990000|2021-02-05 17:09:50|5931|5928.2|5931.2|5928.4|5931.2|5928.4|5931|5928.2|15
1612545000000|2021-02-05 17:10:00|5932.9|5930.1|5932.7|5929.9|5934.8|5932|5932.5|5929.7|96
1612545010000|2021-02-05 17:10:10|5932.3|5929.5|5933.5|5930.7|5933.5|5930.7|5932|5929.2|18
1612545020000|2021-02-05 17:10:20|5934|5931.2|5933.5|5930.7|5934|5931.2|5933|5930.2|10
1612545030000|2021-02-05 17:10:30|5933.3|5930.5|5933.5|5930.7|5933.5|5930.7|5933|5930.2|3
1612545040000|2021-02-05 17:10:40|5934.5|5931.7|5935|5932.2|5935.5|5932.7|5934.5|5931.7|26
1612545050000|2021-02-05 17:10:50|5935.5|5932.7|5936.5|5933.7|5936.5|5933.7|5934.7|5931.9|22
1612545060000|2021-02-05 17:11:00|5936.7|5933.9|5934.8|5932|5936.7|5933.9|5934.5|5931.7|6
1612545070000|2021-02-05 17:11:10|5934.5|5931.7|5932.7|5929.9|5934.5|5931.7|5932.7|5929.9|16
1612545080000|2021-02-05 17:11:20|5933|5930.2|5933|5930.2|5933|5930.2|5932.7|5929.9|25
1612545090000|2021-02-05 17:11:30|5932.7|5929.9|5932.7|5929.9|5932.7|5929.9|5932.7|5929.9|3
1612545100000|2021-02-05 17:11:40|||||||||1
1612545110000|2021-02-05 17:11:50|5933.3|5930.5|5933.7|5930.9|5933.7|5930.9|5932.7|5929.9|21
1612545120000|2021-02-05 17:12:00|5934|5931.2|5930.5|5927.7|5934|5931.2|5929.8|5927|75
1612545130000|2021-02-05 17:12:10|5930.7|5927.9|5931.7|5928.9|5932.5|5929.7|5930.7|5927.9|14
1612545140000|2021-02-05 17:12:20|5931.5|5928.7|5932|5929.2|5932|5929.2|5930.5|5927.7|21
1612545150000|2021-02-05 17:12:30|5932.5|5929.7|5932.7|5929.9|5933|5930.2|5932|5929.2|38
1612545160000|2021-02-05 17:12:40|5933.2|5930.4|5934|5931.2|5934|5931.2|5932.7|5929.9|9
1612545170000|2021-02-05 17:12:50|5933.5|5930.7|5934.5|5931.7|5934.5|5931.7|5933.5|5930.7|18
1612545180000|2021-02-05 17:13:00|5935|5932.2|5935.7|5932.9|5935.7|5932.9|5935|5932.2|5
1612545190000|2021-02-05 17:13:10|5935.5|5932.7|5935.5|5932.7|5935.7|5932.9|5935.5|5932.7|26
1612545200000|2021-02-05 17:13:20|5935.7|5932.9|5934.7|5931.9|5936.5|5933.7|5934.7|5931.9|42
1612545210000|2021-02-05 17:13:30|5934.5|5931.7|5933.8|5931|5934.5|5931.7|5933.8|5931|15
1612545220000|2021-02-05 17:13:40|5934.5|5931.7|5934.7|5931.9|5934.7|5931.9|5934.5|5931.7|18
1612545230000|2021-02-05 17:13:50|5934.5|5931.7|5934.5|5931.7|5934.5|5931.7|5934.5|5931.7|15
1612545240000|2021-02-05 17:14:00|5933.7|5930.9|5934.5|5931.7|5934.5|5931.7|5933.7|5930.9|17
1612545250000|2021-02-05 17:14:10|||||||||3
1612545260000|2021-02-05 17:14:20|5934.2|5931.4|5934.5|5931.7|5934.5|5931.7|5933.5|5930.7|77
1612545270000|2021-02-05 17:14:30|5934.8|5932|5935.5|5932.7|5935.5|5932.7|5934.8|5932|47
1612545280000|2021-02-05 17:14:40|5935.7|5932.9|5937.7|5934.9|5937.7|5934.9|5935.7|5932.9|35
1612545290000|2021-02-05 17:14:50|5937.3|5934.5|5937.5|5934.7|5937.5|5934.7|5937|5934.2|1
1612545300000|2021-02-05 17:15:00|5937.2|5934.4|5936.7|5933.9|5937.2|5934.4|5936.2|5933.4|12
1612545310000|2021-02-05 17:15:10|5937|5934.2|5938.2|5935.4|5938.5|5935.7|5937|5934.2|30
1612545320000|2021-02-05 17:15:20|5937.7|5934.9|5936.7|5933.9|5938.5|5935.7|5936.5|5933.7|26
1612545330000|2021-02-05 17:15:30|5936.8|5934|5937.2|5934.4|5937.2|5934.4|5936.8|5934|3
1612545340000|2021-02-05 17:15:40|5937.5|5934.7|5935.8|5933|5937.5|5934.7|5935.8|5933|6
1612545350000|2021-02-05 17:15:50|5936.3|5933.5|5936.5|5933.7|5936.5|5933.7|5936.3|5933.5|1
1612545360000|2021-02-05 17:16:00|5936.7|5933.9|5936.7|5933.9|5937.5|5934.7|5936.5|5933.7|20
1612545370000|2021-02-05 17:16:10|5936.5|5933.7|5936.5|5933.7|5936.5|5933.7|5936|5933.2|2
1612545380000|2021-02-05 17:16:20|5936|5933.2|5936|5933.2|5936|5933.2|5936|5933.2|1
1612545390000|2021-02-05 17:16:30|5936.3|5933.5|5936.5|5933.7|5936.5|5933.7|5935.7|5932.9|9
1612545400000|2021-02-05 17:16:40|5937.5|5934.7|5937.5|5934.7|5937.5|5934.7|5937|5934.2|86
1612545410000|2021-02-05 17:16:50|5937.2|5934.4|5936.5|5933.7|5937.2|5934.4|5936|5933.2|54
1612545420000|2021-02-05 17:17:00|5937|5934.2|5936.5|5933.7|5937|5934.2|5936.5|5933.7|5
1612545430000|2021-02-05 17:17:10|5936|5933.2|5935.5|5932.7|5936.5|5933.7|5935.5|5932.7|35
1612545440000|2021-02-05 17:17:20|5934.8|5932|5935.5|5932.7|5935.5|5932.7|5934.8|5932|48
1612545450000|2021-02-05 17:17:30|||||||||17
1612545470000|2021-02-05 17:17:50|5935.8|5933|5936.5|5933.7|5936.5|5933.7|5935.8|5933|7
1612545480000|2021-02-05 17:18:00|5936.3|5933.5|5935.7|5932.9|5936.3|5933.5|5935.7|5932.9|2
1612545490000|2021-02-05 17:18:10|5935.5|5932.7|5936.5|5933.7|5936.5|5933.7|5935.5|5932.7|1
1612545500000|2021-02-05 17:18:20|5936.7|5933.9|5936.5|5933.7|5936.7|5933.9|5936.5|5933.7|8
1612545520000|2021-02-05 17:18:40|5936.2|5933.4|5936.5|5933.7|5936.5|5933.7|5935.7|5932.9|6
1612545530000|2021-02-05 17:18:50|5936.7|5933.9|5937.7|5934.9|5938|5935.2|5936.7|5933.9|9
1612545540000|2021-02-05 17:19:00|5937.5|5934.7|5937.5|5934.7|5937.5|5934.7|5936.5|5933.7|290
1612545550000|2021-02-05 17:19:10|5937|5934.2|5936.5|5933.7|5937|5934.2|5936.5|5933.7|1
1612545560000|2021-02-05 17:19:20|5937|5934.2|5937.5|5934.7|5937.5|5934.7|5937|5934.2|7
1612545570000|2021-02-05 17:19:30|5937|5934.2|5937.2|5934.4|5937.2|5934.4|5936.5|5933.7|332
1612545580000|2021-02-05 17:19:40|5937.5|5934.7|5939.5|5936.7|5939.5|5936.7|5937.5|5934.7|27
1612545590000|2021-02-05 17:19:50|5940.5|5937.7|5942|5939.2|5942.5|5939.7|5940.5|5937.7|121
1612545600000|2021-02-05 17:20:00|5941.7|5938.9|5941.6|5938.8|5942.5|5939.7|5941.6|5938.8|46
1612545610000|2021-02-05 17:20:10|5941.5|5938.7|5941.5|5938.7|5941.5|5938.7|5941.5|5938.7|2
1612545620000|2021-02-05 17:20:20|5940.6|5937.8|5941.5|5938.7|5941.5|5938.7|5940.5|5937.7|18
1612545640000|2021-02-05 17:20:40|5941.1|5938.3|5941.5|5938.7|5941.5|5938.7|5940.6|5937.8|11
1612545650000|2021-02-05 17:20:50|5941|5938.2|5941.5|5938.7|5941.5|5938.7|5940.6|5937.8|7
1612545660000|2021-02-05 17:21:00|5941.6|5938.8|5941.6|5938.8|5941.6|5938.8|5941.1|5938.3|38
1612545670000|2021-02-05 17:21:10|5941.3|5938.5|5941.1|5938.3|5941.5|5938.7|5940.8|5938|28
1612545680000|2021-02-05 17:21:20|5941.5|5938.7|5941.5|5938.7|5941.5|5938.7|5941.5|5938.7|0
1612545690000|2021-02-05 17:21:30|5941|5938.2|5940.6|5937.8|5941|5938.2|5940.6|5937.8|4
1612545700000|2021-02-05 17:21:40|5940.5|5937.7|5940.6|5937.8|5941|5938.2|5940.5|5937.7|46
1612545710000|2021-02-05 17:21:50|5940.5|5937.7|5940.6|5937.8|5940.6|5937.8|5940.5|5937.7|16
1612545720000|2021-02-05 17:22:00|||||||||3
1612545730000|2021-02-05 17:22:10|5940.5|5937.7|5940.5|5937.7|5940.5|5937.7|5940.5|5937.7|1
1612545740000|2021-02-05 17:22:20|5941.2|5938.4|5941.6|5938.8|5941.6|5938.8|5940.6|5937.8|27
1612545750000|2021-02-05 17:22:30|||||||||1
1612545760000|2021-02-05 17:22:40|5941.5|5938.7|5941.6|5938.8|5941.6|5938.8|5941.5|5938.7|2
1612545770000|2021-02-05 17:22:50|5941.5|5938.7|5940.5|5937.7|5941.5|5938.7|5940.5|5937.7|7
1612545780000|2021-02-05 17:23:00|5940.6|5937.8|5940.6|5937.8|5940.6|5937.8|5940.5|5937.7|4
1612545800000|2021-02-05 17:23:20|5941|5938.2|5940.5|5937.7|5941.1|5938.3|5940.5|5937.7|26
1612545810000|2021-02-05 17:23:30|5939.6|5936.8|5939.6|5936.8|5939.6|5936.8|5939.6|5936.8|15
1612545820000|2021-02-05 17:23:40|5939.8|5937|5941|5938.2|5941|5938.2|5939.8|5937|16
1612545830000|2021-02-05 17:23:50|5940.6|5937.8|5941.1|5938.3|5941.5|5938.7|5940.6|5937.8|3
1612545840000|2021-02-05 17:24:00|5941|5938.2|5941.5|5938.7|5941.5|5938.7|5940.6|5937.8|3
1612545850000|2021-02-05 17:24:10|5941|5938.2|5940.6|5937.8|5941|5938.2|5940.6|5937.8|1
1612545860000|2021-02-05 17:24:20|5940.5|5937.7|5939.8|5937|5940.5|5937.7|5939.8|5937|5
1612545870000|2021-02-05 17:24:30|5939.6|5936.8|5939.6|5936.8|5939.6|5936.8|5939.6|5936.8|0
1612545880000|2021-02-05 17:24:40|||||||||4
1612545890000|2021-02-05 17:24:50|5939.5|5936.7|5935.8|5933|5939.5|5936.7|5935.8|5933|238
1612545900000|2021-02-05 17:25:00|5935.6|5932.8|5936.6|5933.8|5937.5|5934.7|5935.6|5932.8|489
1612545910000|2021-02-05 17:25:10|5937.3|5934.5|5939.5|5936.7|5939.5|5936.7|5937.3|5934.5|34
1612545920000|2021-02-05 17:25:20|5939.1|5936.3|5939.1|5936.3|5939.5|5936.7|5938|5935.2|94
1612545930000|2021-02-05 17:25:30|5938.5|5935.7|5938.5|5935.7|5938.5|5935.7|5938.5|5935.7|0
1612545940000|2021-02-05 17:25:40|5937.8|5935|5937|5934.2|5938.5|5935.7|5936.5|5933.7|11
1612545950000|2021-02-05 17:25:50|5937.1|5934.3|5937.1|5934.3|5937.5|5934.7|5937.1|5934.3|12
1612545960000|2021-02-05 17:26:00|5937|5934.2|5936.6|5933.8|5937|5934.2|5936.6|5933.8|1
1612545970000|2021-02-05 17:26:10|5936.5|5933.7|5935.6|5932.8|5936.5|5933.7|5934.8|5932|10
1612545980000|2021-02-05 17:26:20|||||||||1
1612545990000|2021-02-05 17:26:30|5935.5|5932.7|5935.5|5932.7|5935.5|5932.7|5935.1|5932.3|0
1612546000000|2021-02-05 17:26:40|5935.6|5932.8|5936.5|5933.7|5936.5|5933.7|5935.6|5932.8|1
1612546010000|2021-02-05 17:26:50|5936|5933.2|5936.1|5933.3|5936.5|5933.7|5936|5933.2|1
1612546020000|2021-02-05 17:27:00|5936|5933.2|5937.5|5934.7|5938.5|5935.7|5936|5933.2|18
1612546030000|2021-02-05 17:27:10|5936.5|5933.7|5936|5933.2|5936.5|5933.7|5935.6|5932.8|9
1612546040000|2021-02-05 17:27:20|5935.5|5932.7|5936|5933.2|5936|5933.2|5935.5|5932.7|1
1612546050000|2021-02-05 17:27:30|5935.6|5932.8|5933.6|5930.8|5935.6|5932.8|5933.5|5930.7|59
1612546060000|2021-02-05 17:27:40|5934|5931.2|5933.6|5930.8|5934.6|5931.8|5933.6|5930.8|17
1612546080000|2021-02-05 17:28:00|5934.6|5931.8|5935.5|5932.7|5935.5|5932.7|5934.6|5931.8|54
1612546090000|2021-02-05 17:28:10|5935.6|5932.8|5936.8|5934|5936.8|5934|5935.6|5932.8|14
1612546100000|2021-02-05 17:28:20|5937.1|5934.3|5937.6|5934.8|5938.1|5935.3|5936.6|5933.8|85
1612546110000|2021-02-05 17:28:30|5938|5935.2|5937.5|5934.7|5938|5935.2|5937.1|5934.3|41
1612546120000|2021-02-05 17:28:40|5937.6|5934.8|5938.1|5935.3|5938.5|5935.7|5937.6|5934.8|2
1612546130000|2021-02-05 17:28:50|5937.8|5935|5937.1|5934.3|5937.8|5935|5936.6|5933.8|7
1612546140000|2021-02-05 17:29:00|5937|5934.2|5936.5|5933.7|5937.8|5935|5936.5|5933.7|26
1612546150000|2021-02-05 17:29:10|5936.1|5933.3|5935.8|5933|5936.6|5933.8|5935.8|5933|14
1612546160000|2021-02-05 17:29:20|5935.6|5932.8|5936.6|5933.8|5936.6|5933.8|5935.5|5932.7|12
1612546170000|2021-02-05 17:29:30|5935.8|5933|5935.6|5932.8|5936.6|5933.8|5935.6|5932.8|3
1612546180000|2021-02-05 17:29:40|5936.1|5933.3|5935.6|5932.8|5936.3|5933.5|5935.6|5932.8|9
1612546190000|2021-02-05 17:29:50|5936.1|5933.3|5934.6|5931.8|5936.1|5933.3|5934.6|5931.8|5
1612546200000|2021-02-05 17:30:00|5935.3|5932.5|5936.1|5933.3|5937.5|5934.7|5935.3|5932.5|46
1612546210000|2021-02-05 17:30:10|5935.8|5933|5936.1|5933.3|5936.6|5933.8|5935.6|5932.8|1
1612546220000|2021-02-05 17:30:20|5936.6|5933.8|5937.1|5934.3|5938.5|5935.7|5936.6|5933.8|73
1612546230000|2021-02-05 17:30:30|5936.8|5934|5936.6|5933.8|5937|5934.2|5936.6|5933.8|13
1612546240000|2021-02-05 17:30:40|5937|5934.2|5937.1|5934.3|5937.1|5934.3|5936.6|5933.8|40
1612546250000|2021-02-05 17:30:50|5937.5|5934.7|5937.6|5934.8|5937.8|5935|5937.5|5934.7|15
1612546260000|2021-02-05 17:31:00|5937.5|5934.7|5938.1|5935.3|5938.1|5935.3|5937.1|5934.3|19
1612546270000|2021-02-05 17:31:10|5937.8|5935|5938|5935.2|5938|5935.2|5937.6|5934.8|1
1612546280000|2021-02-05 17:31:20|5937.6|5934.8|5937.6|5934.8|5937.6|5934.8|5937.6|5934.8|0
1612546290000|2021-02-05 17:31:30|5937.5|5934.7|5935.8|5933|5937.6|5934.8|5935.6|5932.8|8
1612546300000|2021-02-05 17:31:40|5935.6|5932.8|5935.1|5932.3|5936.1|5933.3|5934.8|5932|30
1612546310000|2021-02-05 17:31:50|5935.6|5932.8|5935.6|5932.8|5936|5933.2|5935.6|5932.8|1
1612546320000|2021-02-05 17:32:00|5935.5|5932.7|5936.8|5934|5936.8|5934|5935.5|5932.7|255
1612546330000|2021-02-05 17:32:10|5937.5|5934.7|5936.5|5933.7|5937.6|5934.8|5936.5|5933.7|103
1612546340000|2021-02-05 17:32:20|5936.1|5933.3|5936|5933.2|5936.5|5933.7|5935.6|5932.8|37
1612546350000|2021-02-05 17:32:30|5935.6|5932.8|5934.5|5931.7|5935.6|5932.8|5934.5|5931.7|12
1612546360000|2021-02-05 17:32:40|5934.6|5931.8|5934.1|5931.3|5934.6|5931.8|5934.1|5931.3|6
1612546370000|2021-02-05 17:32:50|5934.5|5931.7|5934.5|5931.7|5934.5|5931.7|5934.5|5931.7|0
1612546380000|2021-02-05 17:33:00|5934.6|5931.8|5934.6|5931.8|5935.6|5932.8|5934.6|5931.8|20
1612546390000|2021-02-05 17:33:10|5935|5932.2|5934.6|5931.8|5935.1|5932.3|5934.6|5931.8|0
1612546400000|2021-02-05 17:33:20|5935|5932.2|5935|5932.2|5935|5932.2|5934.6|5931.8|0
1612546410000|2021-02-05 17:33:30|5935.1|5932.3|5934.5|5931.7|5935.5|5932.7|5934.5|5931.7|4
1612546420000|2021-02-05 17:33:40|5934.6|5931.8|5935.6|5932.8|5935.6|5932.8|5934.6|5931.8|45
1612546430000|2021-02-05 17:33:50|5936|5933.2|5936.5|5933.7|5936.5|5933.7|5936|5933.2|4
1612546440000|2021-02-05 17:34:00|5936.6|5933.8|5936.6|5933.8|5937.6|5934.8|5936.5|5933.7|9
1612546450000|2021-02-05 17:34:10|5936.5|5933.7|5937.6|5934.8|5937.6|5934.8|5936.5|5933.7|3
1612546460000|2021-02-05 17:34:20|5937.1|5934.3|5937.6|5934.8|5937.6|5934.8|5936.8|5934|18
1612546470000|2021-02-05 17:34:30|5937.8|5935|5937.8|5935|5937.8|5935|5937.8|5935|1
1612546480000|2021-02-05 17:34:40|5938.1|5935.3|5937.6|5934.8|5938.1|5935.3|5937.6|5934.8|13
1612546490000|2021-02-05 17:34:50|5938|5935.2|5938.6|5935.8|5938.8|5936|5938|5935.2|40
1612546500000|2021-02-05 17:35:00|5939.6|5936.8|5939.5|5936.7|5939.6|5936.8|5938.6|5935.8|28
1612546510000|2021-02-05 17:35:10|5939.6|5936.8|5939.5|5936.7|5939.6|5936.8|5939.5|5936.7|9
1612546520000|2021-02-05 17:35:20|5938.8|5936|5939.3|5936.5|5939.6|5936.8|5938.8|5936|19
1612546530000|2021-02-05 17:35:30|5939.1|5936.3|5938.8|5936|5939.1|5936.3|5938.8|5936|0
1612546540000|2021-02-05 17:35:40|5938.6|5935.8|5938.6|5935.8|5939.1|5936.3|5938.6|5935.8|1
1612546550000|2021-02-05 17:35:50|||||||||1
1612546560000|2021-02-05 17:36:00|5938.8|5936|5939.6|5936.8|5939.6|5936.8|5938.6|5935.8|45
1612546570000|2021-02-05 17:36:10|5938.8|5936|5937.8|5935|5938.8|5936|5937.8|5935|35
1612546580000|2021-02-05 17:36:20|5937.5|5934.7|5936.8|5934|5937.5|5934.7|5936.8|5934|22
1612546590000|2021-02-05 17:36:30|5936.6|5933.8|5937.8|5935|5938.1|5935.3|5936.6|5933.8|4
1612546600000|2021-02-05 17:36:40|5937.6|5934.8|5937.3|5934.5|5937.6|5934.8|5937.1|5934.3|0
1612546610000|2021-02-05 17:36:50|5937.5|5934.7|5937.1|5934.3|5937.6|5934.8|5937.1|5934.3|5
1612546620000|2021-02-05 17:37:00|5937.5|5934.7|5937.8|5935|5937.8|5935|5937.5|5934.7|3
1612546630000|2021-02-05 17:37:10|5938.6|5935.8|5938.6|5935.8|5939.5|5936.7|5938.6|5935.8|11
1612546640000|2021-02-05 17:37:20|5938.5|5935.7|5938.5|5935.7|5938.6|5935.8|5938.1|5935.3|9
1612546650000|2021-02-05 17:37:30|5938.1|5935.3|5938.6|5935.8|5938.6|5935.8|5938.1|5935.3|4
1612546660000|2021-02-05 17:37:40|5938.1|5935.3|5938.6|5935.8|5938.6|5935.8|5938.1|5935.3|17
1612546680000|2021-02-05 17:38:00|5938.5|5935.7|5938.6|5935.8|5938.6|5935.8|5938.5|5935.7|5
1612546710000|2021-02-05 17:38:30|5939|5936.2|5939|5936.2|5939.1|5936.3|5938.6|5935.8|2
1612546720000|2021-02-05 17:38:40|5938.6|5935.8|5938.6|5935.8|5938.6|5935.8|5938.6|5935.8|1
1612546730000|2021-02-05 17:38:50|5938.8|5936|5939.5|5936.7|5939.5|5936.7|5938.8|5936|2
1612546740000|2021-02-05 17:39:00|5939.6|5936.8|5939.1|5936.3|5939.6|5936.8|5938.8|5936|1
1612546750000|2021-02-05 17:39:10|5938.6|5935.8|5938.5|5935.7|5938.6|5935.8|5937.8|5935|7
1612546760000|2021-02-05 17:39:20|5938.6|5935.8|5940.5|5937.7|5940.5|5937.7|5938.6|5935.8|544
1612546770000|2021-02-05 17:39:30|5940.6|5937.8|5940.6|5937.8|5941.5|5938.7|5940.6|5937.8|17
1612546790000|2021-02-05 17:39:50|5940.8|5938|5940.5|5937.7|5941.5|5938.7|5940.5|5937.7|8
1612546800000|2021-02-05 17:40:00|5940.6|5937.8|5940.6|5937.8|5940.6|5937.8|5940.6|5937.8|11
1612546820000|2021-02-05 17:40:20|5940.5|5937.7|5939.5|5936.7|5940.5|5937.7|5939.5|5936.7|5
1612546830000|2021-02-05 17:40:30|5939.6|5936.8|5940.1|5937.3|5940.1|5937.3|5939.6|5936.8|30
1612546840000|2021-02-05 17:40:40|5939.6|5936.8|5938.6|5935.8|5939.6|5936.8|5938.5|5935.7|7
1612546860000|2021-02-05 17:41:00|5939.5|5936.7|5938.6|5935.8|5939.6|5936.8|5938.5|5935.7|19
1612546870000|2021-02-05 17:41:10|5938.1|5935.3|5938.6|5935.8|5938.6|5935.8|5937.8|5935|31
1612546890000|2021-02-05 17:41:30|5939.5|5936.7|5938.6|5935.8|5939.6|5936.8|5938.6|5935.8|49
1612546900000|2021-02-05 17:41:40|5938.8|5936|5938.8|5936|5938.8|5936|5938.8|5936|18
1612546910000|2021-02-05 17:41:50|5938.6|5935.8|5938.8|5936|5938.8|5936|5938.6|5935.8|17
1612546920000|2021-02-05 17:42:00|5938.6|5935.8|5938.6|5935.8|5938.8|5936|5938.6|5935.8|41
1612546930000|2021-02-05 17:42:10|5938.8|5936|5940.8|5938|5940.8|5938|5938.8|5936|22
1612546940000|2021-02-05 17:42:20|5940.6|5937.8|5941.5|5938.7|5941.5|5938.7|5940.6|5937.8|37
1612546950000|2021-02-05 17:42:30|5941.6|5938.8|5941.6|5938.8|5941.6|5938.8|5941.6|5938.8|1
1612546960000|2021-02-05 17:42:40|5941.5|5938.7|5940.6|5937.8|5941.5|5938.7|5940.5|5937.7|21
1612546970000|2021-02-05 17:42:50|5940.5|5937.7|5940|5937.2|5940.5|5937.7|5939.6|5936.8|13
1612546980000|2021-02-05 17:43:00|5940.1|5937.3|5939.6|5936.8|5940.5|5937.7|5939.6|5936.8|4
1612546990000|2021-02-05 17:43:10|5939.5|5936.7|5940.1|5937.3|5940.5|5937.7|5938.8|5936|11
1612547000000|2021-02-05 17:43:20|5939.5|5936.7|5938.6|5935.8|5939.5|5936.7|5938.6|5935.8|89
1612547010000|2021-02-05 17:43:30|5938.5|5935.7|5937.8|5935|5938.5|5935.7|5937.5|5934.7|16
1612547020000|2021-02-05 17:43:40|5938|5935.2|5937.6|5934.8|5938.1|5935.3|5937.6|5934.8|7
1612547040000|2021-02-05 17:44:00|5937.5|5934.7|5937.5|5934.7|5937.5|5934.7|5935.6|5932.8|23
1612547050000|2021-02-05 17:44:10|5937.6|5934.8|5937.6|5934.8|5938|5935.2|5937.6|5934.8|21
1612547060000|2021-02-05 17:44:20|5937.5|5934.7|5937.5|5934.7|5937.6|5934.8|5937.1|5934.3|14
1612547070000|2021-02-05 17:44:30|5938|5935.2|5937.5|5934.7|5938|5935.2|5936.8|5934|3
1612547080000|2021-02-05 17:44:40|5938.1|5935.3|5937.1|5934.3|5938.1|5935.3|5936.8|5934|5
1612547090000|2021-02-05 17:44:50|5936.8|5934|5936.6|5933.8|5937|5934.2|5936.6|5933.8|5
1612547100000|2021-02-05 17:45:00|5936.8|5934|5937.5|5934.7|5937.5|5934.7|5936.8|5934|4
1612547110000|2021-02-05 17:45:10|5937.6|5934.8|5938.5|5935.7|5938.5|5935.7|5937.6|5934.8|4
1612547120000|2021-02-05 17:45:20|||||||||18
1612547130000|2021-02-05 17:45:30|5937.6|5934.8|5937.6|5934.8|5937.6|5934.8|5937.6|5934.8|2
1612547140000|2021-02-05 17:45:40|5938.5|5935.7|5938.5|5935.7|5938.5|5935.7|5938.5|5935.7|19
1612547150000|2021-02-05 17:45:50|5937.6|5934.8|5938|5935.2|5938|5935.2|5937.6|5934.8|6
1612547160000|2021-02-05 17:46:00|5937.6|5934.8|5936.6|5933.8|5937.6|5934.8|5936.5|5933.7|87
1612547170000|2021-02-05 17:46:10|5937.1|5934.3|5936.5|5933.7|5937.1|5934.3|5936.5|5933.7|75
1612547180000|2021-02-05 17:46:20|5935.8|5933|5936.5|5933.7|5936.5|5933.7|5935.8|5933|16
1612547200000|2021-02-05 17:46:40|5935.8|5933|5933.6|5930.8|5935.8|5933|5933.5|5930.7|22
1612547210000|2021-02-05 17:46:50|5933.5|5930.7|5934|5931.2|5934|5931.2|5933.5|5930.7|3
1612547220000|2021-02-05 17:47:00|5934.1|5931.3|5935|5932.2|5935|5932.2|5933.6|5930.8|10
1612547230000|2021-02-05 17:47:10|5934.6|5931.8|5936|5933.2|5936|5933.2|5934.5|5931.7|19
1612547240000|2021-02-05 17:47:20|5935.6|5932.8|5935|5932.2|5935.6|5932.8|5935|5932.2|1
1612547250000|2021-02-05 17:47:30|5934.6|5931.8|5934.5|5931.7|5934.6|5931.8|5934.1|5931.3|0
1612547260000|2021-02-05 17:47:40|5933.6|5930.8|5934|5931.2|5934|5931.2|5933.5|5930.7|7
1612547270000|2021-02-05 17:47:50|5934.3|5931.5|5934.5|5931.7|5934.5|5931.7|5934|5931.2|7
1612547280000|2021-02-05 17:48:00|5934.3|5931.5|5933.6|5930.8|5934.3|5931.5|5933.6|5930.8|5
1612547290000|2021-02-05 17:48:10|5933.5|5930.7|5933.6|5930.8|5933.6|5930.8|5933.5|5930.7|2
1612547310000|2021-02-05 17:48:30|5933.5|5930.7|5933.6|5930.8|5933.6|5930.8|5933.5|5930.7|4
1612547320000|2021-02-05 17:48:40|5933.5|5930.7|5932.1|5929.3|5933.5|5930.7|5932.1|5929.3|32
1612547330000|2021-02-05 17:48:50|5932.5|5929.7|5932.5|5929.7|5932.5|5929.7|5932.5|5929.7|4
1612547340000|2021-02-05 17:49:00|5932.6|5929.8|5933.8|5931|5933.8|5931|5932.6|5929.8|10
1612547350000|2021-02-05 17:49:10|5933.6|5930.8|5933.5|5930.7|5933.6|5930.8|5933.5|5930.7|14
1612547360000|2021-02-05 17:49:20|5933.6|5930.8|5933.6|5930.8|5933.6|5930.8|5933.6|5930.8|1
1612547370000|2021-02-05 17:49:30|5933.5|5930.7|5933.6|5930.8|5933.6|5930.8|5933.5|5930.7|3
1612547380000|2021-02-05 17:49:40|5933.5|5930.7|5933.6|5930.8|5933.6|5930.8|5933.5|5930.7|80
1612547390000|2021-02-05 17:49:50|5934.1|5931.3|5934|5931.2|5934.5|5931.7|5933.5|5930.7|57
1612547400000|2021-02-05 17:50:00|5933.6|5930.8|5933.1|5930.3|5933.6|5930.8|5932.8|5930|27
1612547410000|2021-02-05 17:50:10|5932.8|5930|5932.8|5930|5932.8|5930|5932.8|5930|43
1612547420000|2021-02-05 17:50:20|5932.6|5929.8|5932.8|5930|5933.1|5930.3|5932.6|5929.8|6
1612547440000|2021-02-05 17:50:40|5932.6|5929.8|5932.6|5929.8|5932.6|5929.8|5932.6|5929.8|0
1612547450000|2021-02-05 17:50:50|5933.1|5930.3|5932.8|5930|5933.1|5930.3|5932.8|5930|1
1612547460000|2021-02-05 17:51:00|5933.1|5930.3|5934.5|5931.7|5934.5|5931.7|5932.8|5930|25
1612547470000|2021-02-05 17:51:10|5933.8|5931|5934.5|5931.7|5934.5|5931.7|5933.8|5931|27
1612547480000|2021-02-05 17:51:20|5933.6|5930.8|5933.1|5930.3|5933.6|5930.8|5933.1|5930.3|2
1612547490000|2021-02-05 17:51:30|5932.8|5930|5933.1|5930.3|5933.1|5930.3|5932.8|5930|0
1612547500000|2021-02-05 17:51:40|5932.8|5930|5933.1|5930.3|5933.1|5930.3|5932.8|5930|3
1612547510000|2021-02-05 17:51:50|5932.8|5930|5932.8|5930|5933.6|5930.8|5932.8|5930|5
1612547520000|2021-02-05 17:52:00|5933.1|5930.3|5933.1|5930.3|5933.1|5930.3|5931.6|5928.8|22
1612547530000|2021-02-05 17:52:10|5933.5|5930.7|5933.6|5930.8|5933.6|5930.8|5933.5|5930.7|5
1612547540000|2021-02-05 17:52:20|5933.5|5930.7|5932.6|5929.8|5933.6|5930.8|5932.6|5929.8|24
1612547550000|2021-02-05 17:52:30|5931.8|5929|5932.1|5929.3|5932.5|5929.7|5931.8|5929|22
1612547560000|2021-02-05 17:52:40|5931.8|5929|5931.5|5928.7|5931.8|5929|5930.8|5928|13
1612547570000|2021-02-05 17:52:50|||||||||1
1612547580000|2021-02-05 17:53:00|5932|5929.2|5932.5|5929.7|5932.5|5929.7|5932|5929.2|22
1612547590000|2021-02-05 17:53:10|5932.6|5929.8|5932.5|5929.7|5933.5|5930.7|5932.1|5929.3|33
1612547600000|2021-02-05 17:53:20|5932.1|5929.3|5932.5|5929.7|5932.5|5929.7|5932.1|5929.3|2
1612547610000|2021-02-05 17:53:30|5932.1|5929.3|5932.1|5929.3|5932.5|5929.7|5931.8|5929|4
1612547620000|2021-02-05 17:53:40|5931.8|5929|5932.5|5929.7|5932.5|5929.7|5931.6|5928.8|14
1612547630000|2021-02-05 17:53:50|5932.1|5929.3|5931.1|5928.3|5932.1|5929.3|5930.8|5928|21
1612547640000|2021-02-05 17:54:00|5931|5928.2|5930.8|5928|5931.5|5928.7|5930.5|5927.7|10
1612547650000|2021-02-05 17:54:10|5930.5|5927.7|5929.6|5926.8|5930.6|5927.8|5929.6|5926.8|19
1612547660000|2021-02-05 17:54:20|5930|5927.2|5930.5|5927.7|5930.5|5927.7|5930|5927.2|6
1612547680000|2021-02-05 17:54:40|5929.6|5926.8|5929.6|5926.8|5929.6|5926.8|5929.6|5926.8|41
1612547690000|2021-02-05 17:54:50|5930.1|5927.3|5929.5|5926.7|5930.1|5927.3|5928.6|5925.8|49
1612547700000|2021-02-05 17:55:00|5929.6|5926.8|5930.5|5927.7|5930.5|5927.7|5929.6|5926.8|7
1612547720000|2021-02-05 17:55:20|5930.6|5927.8|5930.3|5927.5|5930.6|5927.8|5929.8|5927|22
1612547730000|2021-02-05 17:55:30|5930.5|5927.7|5930.6|5927.8|5930.6|5927.8|5930.5|5927.7|2
1612547740000|2021-02-05 17:55:40|5930.5|5927.7|5929.8|5927|5930.5|5927.7|5929.8|5927|13
1612547750000|2021-02-05 17:55:50|5929.5|5926.7|5929.5|5926.7|5929.5|5926.7|5928.6|5925.8|25
1612547760000|2021-02-05 17:56:00|5929.3|5926.5|5929.5|5926.7|5929.5|5926.7|5928.6|5925.8|14
1612547770000|2021-02-05 17:56:10|5928.8|5926|5929.5|5926.7|5929.5|5926.7|5928.5|5925.7|71
1612547780000|2021-02-05 17:56:20|5929.1|5926.3|5929.5|5926.7|5929.5|5926.7|5929.1|5926.3|0
1612547790000|2021-02-05 17:56:30|5928.5|5925.7|5928.5|5925.7|5928.5|5925.7|5928.5|5925.7|14
1612547800000|2021-02-05 17:56:40|5927.5|5924.7|5927.5|5924.7|5927.5|5924.7|5927.5|5924.7|34
1612547810000|2021-02-05 17:56:50|||||||||40
1612547820000|2021-02-05 17:57:00|||||||||1
1612547830000|2021-02-05 17:57:10|5928.5|5925.7|5929.5|5926.7|5929.5|5926.7|5928.5|5925.7|69
1612547840000|2021-02-05 17:57:20|5930.5|5927.7|5930.6|5927.8|5930.6|5927.8|5930.5|5927.7|21
1612547860000|2021-02-05 17:57:40|5931.5|5928.7|5931.5|5928.7|5931.6|5928.8|5931.5|5928.7|23
1612547870000|2021-02-05 17:57:50|||||||||2
1612547880000|2021-02-05 17:58:00|5932|5929.2|5933|5930.2|5933|5930.2|5932|5929.2|11
1612547890000|2021-02-05 17:58:10|5932.5|5929.7|5933|5930.2|5933|5930.2|5932.5|5929.7|0
1612547900000|2021-02-05 17:58:20|5932.5|5929.7|5933|5930.2|5933|5930.2|5932.5|5929.7|5
1612547910000|2021-02-05 17:58:30|5932.5|5929.7|5933.5|5930.7|5933.5|5930.7|5932.5|5929.7|3
1612547920000|2021-02-05 17:58:40|5933.8|5931|5932.1|5929.3|5934.5|5931.7|5932|5929.2|30
1612547930000|2021-02-05 17:58:50|5932.5|5929.7|5933|5930.2|5933|5930.2|5932|5929.2|3
1612547940000|2021-02-05 17:59:00|5932.6|5929.8|5932.5|5929.7|5932.6|5929.8|5932.5|5929.7|15
1612547950000|2021-02-05 17:59:10|5933|5930.2|5933|5930.2|5933.5|5930.7|5932.5|5929.7|4
1612547960000|2021-02-05 17:59:20|5932.6|5929.8|5933|5930.2|5933|5930.2|5932.5|5929.7|4
1612547970000|2021-02-05 17:59:30|5933.5|5930.7|5932.5|5929.7|5933.5|5930.7|5932.5|5929.7|3
1612547980000|2021-02-05 17:59:40|||||||||1
1612547990000|2021-02-05 17:59:50|5933.5|5930.7|5935.3|5932.5|5935.3|5932.5|5933.5|5930.7|1521
1612548000000|2021-02-05 18:00:00|5935.2|5932.4|5936.2|5933.4|5936.2|5933.4|5934.5|5931.7|56
1612548010000|2021-02-05 18:00:10|5936.3|5933.5|5936.8|5934|5936.8|5934|5936.3|5933.5|21
1612548020000|2021-02-05 18:00:20|5937.2|5934.4|5934.3|5931.5|5937.2|5934.4|5934.3|5931.5|9
1612548040000|2021-02-05 18:00:40|5934.2|5931.4|5933.8|5931|5934.2|5931.4|5933.8|5931|51
1612548050000|2021-02-05 18:00:50|5933.5|5930.7|5933.8|5931|5933.8|5931|5933.5|5930.7|1
1612548060000|2021-02-05 18:01:00|5933.5|5930.7|5933.3|5930.5|5933.7|5930.9|5933.3|5930.5|1
1612548070000|2021-02-05 18:01:10|5933.2|5930.4|5931.2|5928.4|5933.2|5930.4|5931.2|5928.4|10
1612548080000|2021-02-05 18:01:20|5931.3|5928.5|5931.3|5928.5|5931.3|5928.5|5930.8|5928|5
1612548090000|2021-02-05 18:01:30|5930.5|5927.7|5930.3|5927.5|5930.5|5927.7|5930.3|5927.5|46
1612548100000|2021-02-05 18:01:40|5930.2|5927.4|5930.2|5927.4|5930.3|5927.5|5929.8|5927|20
1612548110000|2021-02-05 18:01:50|5930.3|5927.5|5929.3|5926.5|5930.3|5927.5|5929.3|5926.5|5
1612548120000|2021-02-05 18:02:00|5929.2|5926.4|5929.3|5926.5|5929.3|5926.5|5928.8|5926|12
1612548130000|2021-02-05 18:02:10|5929.2|5926.4|5928.8|5926|5929.2|5926.4|5928.5|5925.7|2
1612548140000|2021-02-05 18:02:20|5929.2|5926.4|5928.8|5926|5929.3|5926.5|5928.5|5925.7|16
1612548150000|2021-02-05 18:02:30|5929|5926.2|5928.6|5925.8|5929.3|5926.5|5928.5|5925.7|28
1612548160000|2021-02-05 18:02:40|5928.2|5925.4|5927.8|5925|5928.2|5925.4|5927.5|5924.7|9
1612548170000|2021-02-05 18:02:50|5928.1|5925.3|5929|5926.2|5929.3|5926.5|5928.1|5925.3|9
1612548180000|2021-02-05 18:03:00|5928.8|5926|5929.3|5926.5|5929.3|5926.5|5928.8|5926|5
1612548190000|2021-02-05 18:03:10|||||||||9
1612548200000|2021-02-05 18:03:20|5929.8|5927|5930.8|5928|5930.8|5928|5929.5|5926.7|24
1612548210000|2021-02-05 18:03:30|5930.5|5927.7|5930.3|5927.5|5930.5|5927.7|5930.3|5927.5|0
1612548220000|2021-02-05 18:03:40|5930.8|5928|5931.3|5928.5|5931.3|5928.5|5930.8|5928|28
1612548230000|2021-02-05 18:03:50|5931.8|5929|5931.3|5928.5|5931.8|5929|5931.3|5928.5|2
1612548240000|2021-02-05 18:04:00|5931.2|5928.4|5931.2|5928.4|5931.2|5928.4|5931.2|5928.4|2
1612548250000|2021-02-05 18:04:10|5931.8|5929|5932.2|5929.4|5932.2|5929.4|5931.8|5929|23
1612548260000|2021-02-05 18:04:20|5932.3|5929.5|5932.3|5929.5|5932.3|5929.5|5932.3|5929.5|13
1612548270000|2021-02-05 18:04:30|5932.8|5930|5930.8|5928|5932.8|5930|5930.5|5927.7|69
1612548280000|2021-02-05 18:04:40|5930.3|5927.5|5930.3|5927.5|5930.3|5927.5|5930.3|5927.5|9
1612548300000|2021-02-05 18:05:00|5930.8|5928|5931.8|5929|5932|5929.2|5930.5|5927.7|27
1612548310000|2021-02-05 18:05:10|5932.2|5929.4|5931.7|5928.9|5932.2|5929.4|5931.3|5928.5|23
1612548320000|2021-02-05 18:05:20|5931.3|5928.5|5931.3|5928.5|5931.3|5928.5|5931.2|5928.4|7
1612548340000|2021-02-05 18:05:40|5931.2|5928.4|5930.2|5927.4|5931.2|5928.4|5930.2|5927.4|22
1612548350000|2021-02-05 18:05:50|5930.3|5927.5|5931.8|5929|5931.8|5929|5930.3|5927.5|78
1612548360000|2021-02-05 18:06:00|5931.5|5928.7|5931.5|5928.7|5931.8|5929|5931.5|5928.7|2
1612548370000|2021-02-05 18:06:10|||||||||12
1612548380000|2021-02-05 18:06:20|5932.2|5929.4|5931.5|5928.7|5932.2|5929.4|5931.5|5928.7|14
1612548390000|2021-02-05 18:06:30|||||||||2
1612548400000|2021-02-05 18:06:40|5931.8|5929|5931.5|5928.7|5931.8|5929|5931.5|5928.7|110
1612548420000|2021-02-05 18:07:00|5931.2|5928.4|5931.5|5928.7|5931.5|5928.7|5930.5|5927.7|43
1612548430000|2021-02-05 18:07:10|5931.1|5928.3|5930.5|5927.7|5931.1|5928.3|5930.5|5927.7|9
1612548440000|2021-02-05 18:07:20|5930.3|5927.5|5929.3|5926.5|5930.3|5927.5|5928.8|5926|420
1612548450000|2021-02-05 18:07:30|5929.5|5926.7|5929|5926.2|5929.5|5926.7|5928.5|5925.7|76
1612548460000|2021-02-05 18:07:40|5929.1|5926.3|5928.6|5925.8|5929.1|5926.3|5928.6|5925.8|21
1612548470000|2021-02-05 18:07:50|5928.5|5925.7|5928.5|5925.7|5928.5|5925.7|5928.5|5925.7|15
1612548480000|2021-02-05 18:08:00|5928.6|5925.8|5928.6|5925.8|5928.6|5925.8|5928.6|5925.8|101
1612548490000|2021-02-05 18:08:10|5928.5|5925.7|5928.6|5925.8|5928.6|5925.8|5928.5|5925.7|2
1612548500000|2021-02-05 18:08:20|5928.5|5925.7|5927.5|5924.7|5928.5|5925.7|5926.5|5923.7|31
1612548510000|2021-02-05 18:08:30|5926.8|5924|5926.5|5923.7|5926.8|5924|5926.5|5923.7|265
1612548520000|2021-02-05 18:08:40|5926.6|5923.8|5928.5|5925.7|5929.5|5926.7|5926.5|5923.7|109
1612548550000|2021-02-05 18:09:10|5929.5|5926.7|5928|5925.2|5929.5|5926.7|5928|5925.2|155
1612548560000|2021-02-05 18:09:20|||||||||3
1612548570000|2021-02-05 18:09:30|||||||||11
1612548580000|2021-02-05 18:09:40|5928.3|5925.5|5928.5|5925.7|5928.5|5925.7|5928.3|5925.5|9
1612548600000|2021-02-05 18:10:00|5929.3|5926.5|5929.3|5926.5|5929.3|5926.5|5929.3|5926.5|12
1612548610000|2021-02-05 18:10:10|5929|5926.2|5928.5|5925.7|5929|5926.2|5928.5|5925.7|18
1612548620000|2021-02-05 18:10:20|5928.8|5926|5928.5|5925.7|5928.8|5926|5928.5|5925.7|5
1612548630000|2021-02-05 18:10:30|5928.8|5926|5928.8|5926|5928.8|5926|5928.5|5925.7|2
1612548640000|2021-02-05 18:10:40|5928.5|5925.7|5927.8|5925|5928.5|5925.7|5927.3|5924.5|40
1612548650000|2021-02-05 18:10:50|5928.1|5925.3|5927.8|5925|5928.3|5925.5|5927.5|5924.7|11
1612548660000|2021-02-05 18:11:00|5927.5|5924.7|5927.5|5924.7|5927.8|5925|5927.5|5924.7|2
1612548680000|2021-02-05 18:11:20|5925.5|5922.7|5925.5|5922.7|5926|5923.2|5925.5|5922.7|121
1612548690000|2021-02-05 18:11:30|5926.5|5923.7|5925.5|5922.7|5926.5|5923.7|5925.5|5922.7|41
1612548700000|2021-02-05 18:11:40|||||||||172
1612548710000|2021-02-05 18:11:50|5924.8|5922|5924.3|5921.5|5925.3|5922.5|5924.3|5921.5|43
1612548720000|2021-02-05 18:12:00|5924.5|5921.7|5924.5|5921.7|5924.5|5921.7|5924.5|5921.7|1
1612548730000|2021-02-05 18:12:10|5923.5|5920.7|5925.5|5922.7|5925.5|5922.7|5923.5|5920.7|23
1612548740000|2021-02-05 18:12:20|5926.3|5923.5|5925.5|5922.7|5926.5|5923.7|5925.5|5922.7|76
1612548750000|2021-02-05 18:12:30|5924.5|5921.7|5924.5|5921.7|5924.5|5921.7|5924.5|5921.7|15
1612548760000|2021-02-05 18:12:40|5925|5922.2|5924.8|5922|5925|5922.2|5924.5|5921.7|34
1612548770000|2021-02-05 18:12:50|5925.3|5922.5|5924.5|5921.7|5925.3|5922.5|5924.5|5921.7|13
1612548780000|2021-02-05 18:13:00|5924.8|5922|5924.5|5921.7|5924.8|5922|5924.5|5921.7|5
1612548790000|2021-02-05 18:13:10|5925.1|5922.3|5925.5|5922.7|5925.5|5922.7|5925.1|5922.3|77
1612548810000|2021-02-05 18:13:30|5925.1|5922.3|5927.3|5924.5|5927.3|5924.5|5925.1|5922.3|49
1612548820000|2021-02-05 18:13:40|5927.5|5924.7|5927.5|5924.7|5927.5|5924.7|5927.5|5924.7|1
1612548830000|2021-02-05 18:13:50|||||||||11
1612548840000|2021-02-05 18:14:00|5926.5|5923.7|5927.5|5924.7|5927.5|5924.7|5926.5|5923.7|53
1612548850000|2021-02-05 18:14:10|||||||||2
1612548860000|2021-02-05 18:14:20|5926.8|5924|5926.5|5923.7|5926.8|5924|5926.5|5923.7|10
1612548870000|2021-02-05 18:14:30|5926.6|5923.8|5925.6|5922.8|5926.6|5923.8|5925.5|5922.7|10
1612548880000|2021-02-05 18:14:40|5925.5|5922.7|5926.5|5923.7|5926.5|5923.7|5925.5|5922.7|17
1612548890000|2021-02-05 18:14:50|5926.6|5923.8|5925.6|5922.8|5926.6|5923.8|5925.6|5922.8|15
1612548900000|2021-02-05 18:15:00|5926|5923.2|5926.6|5923.8|5926.6|5923.8|5925.6|5922.8|18
1612548910000|2021-02-05 18:15:10|5926.8|5924|5927.5|5924.7|5927.5|5924.7|5926.5|5923.7|71
1612548920000|2021-02-05 18:15:20|5926.5|5923.7|5926.5|5923.7|5926.5|5923.7|5926.5|5923.7|17
1612548930000|2021-02-05 18:15:30|5926.3|5923.5|5927.5|5924.7|5928|5925.2|5926.3|5923.5|23
1612548940000|2021-02-05 18:15:40|5927.8|5925|5927.8|5925|5927.8|5925|5927.8|5925|2
1612548950000|2021-02-05 18:15:50|5927.5|5924.7|5927.5|5924.7|5927.5|5924.7|5927.5|5924.7|0
1612548960000|2021-02-05 18:16:00|5927.8|5925|5925.5|5922.7|5927.8|5925|5925.1|5922.3|62
1612548970000|2021-02-05 18:16:10|5925.6|5922.8|5925.5|5922.7|5926|5923.2|5924.5|5921.7|24
1612548980000|2021-02-05 18:16:20|5925.6|5922.8|5926|5923.2|5926.5|5923.7|5925.6|5922.8|10
1612548990000|2021-02-05 18:16:30|5926.1|5923.3|5927|5924.2|5927|5924.2|5925.8|5923|14
1612549000000|2021-02-05 18:16:40|5927.5|5924.7|5927.5|5924.7|5927.5|5924.7|5927.5|5924.7|8
1612549010000|2021-02-05 18:16:50|5926.6|5923.8|5924.6|5921.8|5926.6|5923.8|5924.5|5921.7|49
1612549020000|2021-02-05 18:17:00|5924.5|5921.7|5925|5922.2|5925|5922.2|5924.5|5921.7|20
1612549030000|2021-02-05 18:17:10|5925.5|5922.7|5925.5|5922.7|5926.5|5923.7|5925.5|5922.7|25
1612549040000|2021-02-05 18:17:20|||||||||3
1612549050000|2021-02-05 18:17:30|5924.6|5921.8|5924.5|5921.7|5924.6|5921.8|5924.5|5921.7|14
1612549060000|2021-02-05 18:17:40|5924.6|5921.8|5924.5|5921.7|5924.6|5921.8|5923.6|5920.8|42
1612549070000|2021-02-05 18:17:50|5923.6|5920.8|5923.6|5920.8|5923.6|5920.8|5923.6|5920.8|20
1612549080000|2021-02-05 18:18:00|5924|5921.2|5924.6|5921.8|5924.6|5921.8|5923.6|5920.8|24
1612549090000|2021-02-05 18:18:10|5924.5|5921.7|5925.5|5922.7|5925.5|5922.7|5924.5|5921.7|3
1612549100000|2021-02-05 18:18:20|5925.1|5922.3|5925.5|5922.7|5925.5|5922.7|5925.1|5922.3|6
1612549110000|2021-02-05 18:18:30|5924.8|5922|5924.6|5921.8|5925|5922.2|5924.6|5921.8|59
1612549120000|2021-02-05 18:18:40|5924.5|5921.7|5924.5|5921.7|5924.5|5921.7|5924.5|5921.7|0
1612549130000|2021-02-05 18:18:50|5924.6|5921.8|5924.6|5921.8|5925|5922.2|5924.6|5921.8|19
1612549140000|2021-02-05 18:19:00|5924.5|5921.7|5925.8|5923|5926.1|5923.3|5924.5|5921.7|19
1612549150000|2021-02-05 18:19:10|5925.6|5922.8|5925.6|5922.8|5925.6|5922.8|5925.5|5922.7|7
1612549160000|2021-02-05 18:19:20|5925.5|5922.7|5923.5|5920.7|5925.5|5922.7|5923.2|5920.4|98
1612549180000|2021-02-05 18:19:40|5922.5|5919.7|5922.6|5919.8|5922.6|5919.8|5922.5|5919.7|5
1612549190000|2021-02-05 18:19:50|5922.5|5919.7|5921.8|5919|5922.5|5919.7|5921.8|5919|12
1612549200000|2021-02-05 18:20:00|5921.6|5918.8|5922.6|5919.8|5922.6|5919.8|5921.6|5918.8|8
1612549210000|2021-02-05 18:20:10|5922.8|5920|5922.6|5919.8|5923.5|5920.7|5922.5|5919.7|15
1612549220000|2021-02-05 18:20:20|5922.5|5919.7|5922.6|5919.8|5923.5|5920.7|5922.5|5919.7|55
1612549230000|2021-02-05 18:20:30|5923.5|5920.7|5923.1|5920.3|5923.5|5920.7|5923.1|5920.3|37
1612549240000|2021-02-05 18:20:40|5922.6|5919.8|5923|5920.2|5923|5920.2|5922.6|5919.8|1
1612549250000|2021-02-05 18:20:50|5923.5|5920.7|5922.5|5919.7|5923.5|5920.7|5922.5|5919.7|25
1612549260000|2021-02-05 18:21:00|5921.8|5919|5922.5|5919.7|5922.5|5919.7|5921.5|5918.7|14
1612549270000|2021-02-05 18:21:10|5922.6|5919.8|5922.5|5919.7|5922.6|5919.8|5922.5|5919.7|4
1612549280000|2021-02-05 18:21:20|5921.6|5918.8|5921.8|5919|5922.1|5919.3|5921.6|5918.8|10
1612549290000|2021-02-05 18:21:30|5921.6|5918.8|5921.3|5918.5|5922.5|5919.7|5920.6|5917.8|18
1612549300000|2021-02-05 18:21:40|5921.5|5918.7|5921.5|5918.7|5921.5|5918.7|5920.5|5917.7|97
1612549310000|2021-02-05 18:21:50|5920.5|5917.7|5919.6|5916.8|5920.5|5917.7|5919.6|5916.8|27
1612549320000|2021-02-05 18:22:00|5920|5917.2|5918.6|5915.8|5920|5917.2|5917.8|5915|23
1612549330000|2021-02-05 18:22:10|5919.1|5916.3|5919.5|5916.7|5919.5|5916.7|5919.1|5916.3|21
1612549340000|2021-02-05 18:22:20|5919.1|5916.3|5919.5|5916.7|5920.1|5917.3|5919.1|5916.3|5
1612549350000|2021-02-05 18:22:30|5919.6|5916.8|5920.5|5917.7|5920.5|5917.7|5919.6|5916.8|1
1612549360000|2021-02-05 18:22:40|5920.6|5917.8|5920.5|5917.7|5920.6|5917.8|5920.5|5917.7|14
1612549370000|2021-02-05 18:22:50|5920.6|5917.8|5919.6|5916.8|5920.6|5917.8|5919.5|5916.7|146
1612549380000|2021-02-05 18:23:00|5919.5|5916.7|5921.6|5918.8|5921.6|5918.8|5919.5|5916.7|46
1612549390000|2021-02-05 18:23:10|5920.8|5918|5921.1|5918.3|5921.6|5918.8|5920.8|5918|12
1612549400000|2021-02-05 18:23:20|5921.5|5918.7|5921.6|5918.8|5921.6|5918.8|5921.1|5918.3|11
1612549410000|2021-02-05 18:23:30|5921.8|5919|5921.8|5919|5921.8|5919|5921.8|5919|1
1612549420000|2021-02-05 18:23:40|5922.6|5919.8|5923.8|5921|5924.5|5921.7|5922.6|5919.8|77
1612549430000|2021-02-05 18:23:50|5924.1|5921.3|5924.6|5921.8|5924.6|5921.8|5923.8|5921|4
1612549440000|2021-02-05 18:24:00|5924.5|5921.7|5924.6|5921.8|5925.6|5922.8|5924.5|5921.7|10
1612549450000|2021-02-05 18:24:10|5925.1|5922.3|5927.5|5924.7|5927.5|5924.7|5925.1|5922.3|5
1612549460000|2021-02-05 18:24:20|5927.1|5924.3|5927.6|5924.8|5928.1|5925.3|5926.5|5923.7|24
1612549470000|2021-02-05 18:24:30|5927.5|5924.7|5927|5924.2|5927.5|5924.7|5926.6|5923.8|28
1612549480000|2021-02-05 18:24:40|5927.1|5924.3|5929.6|5926.8|5929.6|5926.8|5927.1|5924.3|160
1612549490000|2021-02-05 18:24:50|5930|5927.2|5928.6|5925.8|5930|5927.2|5928.6|5925.8|5
1612549500000|2021-02-05 18:25:00|5928.5|5925.7|5928.1|5925.3|5928.5|5925.7|5927.8|5925|11
1612549510000|2021-02-05 18:25:10|5928.5|5925.7|5928.6|5925.8|5928.6|5925.8|5928.5|5925.7|0
1612549520000|2021-02-05 18:25:20|5929|5926.2|5928.5|5925.7|5929|5926.2|5928.5|5925.7|4
1612549530000|2021-02-05 18:25:30|5928.1|5925.3|5928.5|5925.7|5928.5|5925.7|5927.8|5925|8
1612549540000|2021-02-05 18:25:40|5928.1|5925.3|5928.1|5925.3|5928.5|5925.7|5927.8|5925|7
1612549550000|2021-02-05 18:25:50|5927.8|5925|5928.5|5925.7|5928.5|5925.7|5927.8|5925|6
1612549560000|2021-02-05 18:26:00|5927.6|5924.8|5927.6|5924.8|5927.6|5924.8|5927.6|5924.8|20
1612549570000|2021-02-05 18:26:10|5927.4|5924.6|5928.4|5925.6|5928.4|5925.6|5926.9|5924.1|3
1612549580000|2021-02-05 18:26:20|5929.1|5926.3|5929.1|5926.3|5929.1|5926.3|5929.1|5926.3|28
1612549590000|2021-02-05 18:26:30|5929.4|5926.6|5928.6|5925.8|5929.4|5926.6|5928.6|5925.8|3
1612549600000|2021-02-05 18:26:40|5929.4|5926.6|5929.4|5926.6|5929.4|5926.6|5928.8|5926|16
1612549610000|2021-02-05 18:26:50|5928.8|5926|5928.8|5926|5928.8|5926|5928.4|5925.6|9
1612549620000|2021-02-05 18:27:00|5928.6|5925.8|5928.4|5925.6|5928.6|5925.8|5927.6|5924.8|12
1612549640000|2021-02-05 18:27:20|5928.6|5925.8|5928.6|5925.8|5928.6|5925.8|5927.6|5924.8|12
1612549650000|2021-02-05 18:27:30|5929.3|5926.5|5930.4|5927.6|5930.4|5927.6|5929.3|5926.5|10
1612549660000|2021-02-05 18:27:40|5929.8|5927|5929.4|5926.6|5929.8|5927|5929.4|5926.6|17
1612549670000|2021-02-05 18:27:50|5930.4|5927.6|5930.8|5928|5930.8|5928|5930.4|5927.6|10
1612549680000|2021-02-05 18:28:00|5931.4|5928.6|5930.6|5927.8|5931.4|5928.6|5930.6|5927.8|7
1612549690000|2021-02-05 18:28:10|5930.8|5928|5930.8|5928|5931.4|5928.6|5930.6|5927.8|38
1612549700000|2021-02-05 18:28:20|5931.4|5928.6|5930.6|5927.8|5931.6|5928.8|5930.6|5927.8|17
1612549710000|2021-02-05 18:28:30|5930.4|5927.6|5931.1|5928.3|5931.4|5928.6|5929.8|5927|16
1612549720000|2021-02-05 18:28:40|5930.8|5928|5931.4|5928.6|5931.4|5928.6|5930.6|5927.8|10
1612549730000|2021-02-05 18:28:50|5930.8|5928|5930.6|5927.8|5930.8|5928|5930.6|5927.8|4
1612549740000|2021-02-05 18:29:00|5930.4|5927.6|5930.4|5927.6|5930.4|5927.6|5929.6|5926.8|21
1612549750000|2021-02-05 18:29:10|5930.6|5927.8|5930.6|5927.8|5930.6|5927.8|5930.6|5927.8|11
1612549760000|2021-02-05 18:29:20|5930.8|5928|5930.8|5928|5931.4|5928.6|5930.8|5928|9
1612549770000|2021-02-05 18:29:30|5930.4|5927.6|5930.6|5927.8|5931.4|5928.6|5930.4|5927.6|40
1612549780000|2021-02-05 18:29:40|5930.4|5927.6|5930.6|5927.8|5930.6|5927.8|5929.6|5926.8|13
1612549790000|2021-02-05 18:29:50|5931.1|5928.3|5931.4|5928.6|5931.4|5928.6|5930.8|5928|7
1612549800000|2021-02-05 18:30:00|5931.6|5928.8|5930.8|5928|5931.6|5928.8|5930.6|5927.8|31
1612549810000|2021-02-05 18:30:10|5930.6|5927.8|5930.4|5927.6|5930.6|5927.8|5930.4|5927.6|10
1612549830000|2021-02-05 18:30:30|5930.6|5927.8|5930.4|5927.6|5930.6|5927.8|5930.3|5927.5|18
1612549840000|2021-02-05 18:30:40|5930.1|5927.3|5930.1|5927.3|5930.4|5927.6|5929.6|5926.8|36
1612549850000|2021-02-05 18:30:50|5930.4|5927.6|5930.4|5927.6|5930.4|5927.6|5930.4|5927.6|4
1612549860000|2021-02-05 18:31:00|5930.6|5927.8|5931.4|5928.6|5931.4|5928.6|5930.6|5927.8|37
1612549870000|2021-02-05 18:31:10|5931.8|5929|5930.8|5928|5931.8|5929|5930.6|5927.8|50
1612549880000|2021-02-05 18:31:20|5930.6|5927.8|5931.1|5928.3|5931.6|5928.8|5930.3|5927.5|109
1612549890000|2021-02-05 18:31:30|5930.8|5928|5930.8|5928|5931.1|5928.3|5930.8|5928|13
1612549900000|2021-02-05 18:31:40|5930.6|5927.8|5930.6|5927.8|5930.6|5927.8|5930.6|5927.8|0
1612549920000|2021-02-05 18:32:00|5931.4|5928.6|5930.6|5927.8|5931.6|5928.8|5930.6|5927.8|36
1612549930000|2021-02-05 18:32:10|||||||||1
1612549940000|2021-02-05 18:32:20|5930.4|5927.6|5930.4|5927.6|5930.4|5927.6|5930.4|5927.6|1
1612549950000|2021-02-05 18:32:30|5930.6|5927.8|5930.6|5927.8|5930.6|5927.8|5930.6|5927.8|2
1612549960000|2021-02-05 18:32:40|5930.1|5927.3|5930.1|5927.3|5930.1|5927.3|5929.8|5927|8
1612549970000|2021-02-05 18:32:50|5930.4|5927.6|5930.6|5927.8|5930.6|5927.8|5930.4|5927.6|1
1612549980000|2021-02-05 18:33:00|5930.4|5927.6|5930.1|5927.3|5930.4|5927.6|5930.1|5927.3|18
1612549990000|2021-02-05 18:33:10|5929.8|5927|5929.6|5926.8|5929.8|5927|5929.6|5926.8|0
1612550000000|2021-02-05 18:33:20|5929.4|5926.6|5929.4|5926.6|5929.4|5926.6|5928.4|5925.6|174
1612550020000|2021-02-05 18:33:40|5929.6|5926.8|5929.8|5927|5929.8|5927|5929.6|5926.8|7
1612550030000|2021-02-05 18:33:50|5929.6|5926.8|5929.6|5926.8|5929.6|5926.8|5929.6|5926.8|10
1612550040000|2021-02-05 18:34:00|5929.8|5927|5929.8|5927|5929.8|5927|5929.8|5927|12
1612550050000|2021-02-05 18:34:10|5929.6|5926.8|5929.4|5926.6|5929.6|5926.8|5929.1|5926.3|15
1612550060000|2021-02-05 18:34:20|5928.8|5926|5929.6|5926.8|5929.6|5926.8|5928.8|5926|12
1612550070000|2021-02-05 18:34:30|||||||||2
1612550090000|2021-02-05 18:34:50|5929.8|5927|5930.4|5927.6|5930.4|5927.6|5929.8|5927|46
1612550100000|2021-02-05 18:35:00|5930.8|5928|5933.1|5930.3|5933.1|5930.3|5930.8|5928|28
1612550110000|2021-02-05 18:35:10|5932.8|5930|5933.8|5931|5934.1|5931.3|5932.6|5929.8|13
1612550120000|2021-02-05 18:35:20|||||||||1
1612550130000|2021-02-05 18:35:30|5934.4|5931.6|5934.4|5931.6|5934.4|5931.6|5934.4|5931.6|4
1612550140000|2021-02-05 18:35:40|5933.6|5930.8|5934.4|5931.6|5934.4|5931.6|5933.6|5930.8|20
1612550150000|2021-02-05 18:35:50|5934.9|5932.1|5935.4|5932.6|5935.4|5932.6|5934.6|5931.8|31
1612550160000|2021-02-05 18:36:00|5934.8|5932|5934.8|5932|5935.6|5932.8|5934.8|5932|12
1612550170000|2021-02-05 18:36:10|5934.9|5932.1|5936.9|5934.1|5937.4|5934.6|5934.6|5931.8|31
1612550180000|2021-02-05 18:36:20|5936.6|5933.8|5937.4|5934.6|5937.4|5934.6|5936.6|5933.8|27
1612550190000|2021-02-05 18:36:30|5937.1|5934.3|5937.1|5934.3|5937.4|5934.6|5936.4|5933.6|18
1612550200000|2021-02-05 18:36:40|5936.6|5933.8|5938.4|5935.6|5938.4|5935.6|5936.6|5933.8|908
1612550210000|2021-02-05 18:36:50|5937.4|5934.6|5937.4|5934.6|5938.4|5935.6|5937.4|5934.6|28
1612550220000|2021-02-05 18:37:00|5936.8|5934|5934.4|5931.6|5936.8|5934|5934.4|5931.6|41
1612550230000|2021-02-05 18:37:10|5934.1|5931.3|5934.4|5931.6|5934.4|5931.6|5933.4|5930.6|5
1612550240000|2021-02-05 18:37:20|5934.9|5932.1|5935.6|5932.8|5935.6|5932.8|5934.6|5931.8|24
1612550250000|2021-02-05 18:37:30|||||||||4
1612550260000|2021-02-05 18:37:40|5935.4|5932.6|5935.6|5932.8|5935.6|5932.8|5934.6|5931.8|3
1612550270000|2021-02-05 18:37:50|5935.9|5933.1|5936.4|5933.6|5936.4|5933.6|5935.9|5933.1|5
1612550280000|2021-02-05 18:38:00|5935.8|5933|5937.4|5934.6|5937.4|5934.6|5935.8|5933|29
1612550290000|2021-02-05 18:38:10|5936.6|5933.8|5937.4|5934.6|5937.4|5934.6|5936.6|5933.8|10
1612550300000|2021-02-05 18:38:20|5937.1|5934.3|5937.6|5934.8|5938.1|5935.3|5937.1|5934.3|3
1612550310000|2021-02-05 18:38:30|5937.9|5935.1|5937.3|5934.5|5938.4|5935.6|5936.6|5933.8|25
1612550320000|2021-02-05 18:38:40|5937.6|5934.8|5937.6|5934.8|5937.6|5934.8|5937.6|5934.8|0
1612550330000|2021-02-05 18:38:50|5937.4|5934.6|5936.6|5933.8|5937.4|5934.6|5936.6|5933.8|40
1612550340000|2021-02-05 18:39:00|5936.4|5933.6|5937.4|5934.6|5937.4|5934.6|5936.4|5933.6|13
1612550350000|2021-02-05 18:39:10|5936.4|5933.6|5936.4|5933.6|5936.4|5933.6|5936.4|5933.6|12
1612550360000|2021-02-05 18:39:20|5936.1|5933.3|5936.1|5933.3|5936.1|5933.3|5936.1|5933.3|6
1612550370000|2021-02-05 18:39:30|5935.8|5933|5935.8|5933|5935.8|5933|5935.8|5933|0
1612550380000|2021-02-05 18:39:40|5935.4|5932.6|5935.4|5932.6|5935.4|5932.6|5935.4|5932.6|15
1612550390000|2021-02-05 18:39:50|5935.6|5932.8|5935.6|5932.8|5935.6|5932.8|5935.6|5932.8|27
1612550400000|2021-02-05 18:40:00|5935.4|5932.6|5933.9|5931.1|5935.4|5932.6|5933.8|5931|13
1612550410000|2021-02-05 18:40:10|5933.6|5930.8|5933.9|5931.1|5933.9|5931.1|5933.4|5930.6|15
1612550420000|2021-02-05 18:40:20|5933.6|5930.8|5933.4|5930.6|5933.6|5930.8|5933.4|5930.6|1
1612550430000|2021-02-05 18:40:30|5933.6|5930.8|5932.6|5929.8|5933.6|5930.8|5932.6|5929.8|11
1612550440000|2021-02-05 18:40:40|5932.4|5929.6|5931.4|5928.6|5932.4|5929.6|5931.4|5928.6|18
1612550450000|2021-02-05 18:40:50|||||||||21
1612550460000|2021-02-05 18:41:00|5930.9|5928.1|5931.4|5928.6|5931.4|5928.6|5930.9|5928.1|22
1612550470000|2021-02-05 18:41:10|||||||||12
1612550480000|2021-02-05 18:41:20|5931.1|5928.3|5930.4|5927.6|5931.1|5928.3|5929.6|5926.8|89
1612550490000|2021-02-05 18:41:30|5930.1|5927.3|5929.6|5926.8|5930.1|5927.3|5929.6|5926.8|3
1612550500000|2021-02-05 18:41:40|5929.9|5927.1|5929.9|5927.1|5929.9|5927.1|5929.6|5926.8|21
1612550520000|2021-02-05 18:42:00|5929.6|5926.8|5929.9|5927.1|5929.9|5927.1|5929.6|5926.8|30
1612550530000|2021-02-05 18:42:10|5930.3|5927.5|5930.4|5927.6|5931.1|5928.3|5930.3|5927.5|6
1612550540000|2021-02-05 18:42:20|5929.8|5927|5929.4|5926.6|5929.9|5927.1|5929.4|5926.6|7
1612550550000|2021-02-05 18:42:30|5929.6|5926.8|5928.1|5925.3|5929.6|5926.8|5927.8|5925|61
1612550560000|2021-02-05 18:42:40|5928.4|5925.6|5928.1|5925.3|5928.4|5925.6|5928.1|5925.3|10
1612550570000|2021-02-05 18:42:50|5927.8|5925|5927.4|5924.6|5928.1|5925.3|5927.4|5924.6|7
1612550580000|2021-02-05 18:43:00|5927.9|5925.1|5928.4|5925.6|5928.4|5925.6|5927.6|5924.8|18
1612550590000|2021-02-05 18:43:10|||||||||10
1612550600000|2021-02-05 18:43:20|5928.1|5925.3|5928.4|5925.6|5928.4|5925.6|5928.1|5925.3|13
1612550610000|2021-02-05 18:43:30|5928.6|5925.8|5928.4|5925.6|5928.9|5926.1|5928.4|5925.6|11
1612550620000|2021-02-05 18:43:40|||||||||1
1612550630000|2021-02-05 18:43:50|||||||||35
1612550640000|2021-02-05 18:44:00|5927.8|5925|5927.4|5924.6|5927.9|5925.1|5927.4|5924.6|34
1612550650000|2021-02-05 18:44:10|5927.8|5925|5927.8|5925|5927.8|5925|5927.4|5924.6|6
1612550660000|2021-02-05 18:44:20|5927.4|5924.6|5925.4|5922.6|5927.4|5924.6|5925.4|5922.6|54
1612550670000|2021-02-05 18:44:30|5925.6|5922.8|5925.4|5922.6|5925.6|5922.8|5925.4|5922.6|8
1612550690000|2021-02-05 18:44:50|5926.4|5923.6|5926.4|5923.6|5926.6|5923.8|5925.6|5922.8|85
1612550700000|2021-02-05 18:45:00|||||||||14
1612550710000|2021-02-05 18:45:10|5927.3|5924.5|5926.4|5923.6|5927.4|5924.6|5926.4|5923.6|23
1612550720000|2021-02-05 18:45:20|5926.6|5923.8|5926.4|5923.6|5926.6|5923.8|5925.6|5922.8|50
1612550740000|2021-02-05 18:45:40|5925.6|5922.8|5925.4|5922.6|5926.4|5923.6|5925.4|5922.6|27
1612550750000|2021-02-05 18:45:50|5924.6|5921.8|5925.4|5922.6|5925.4|5922.6|5924.4|5921.6|79
1612550760000|2021-02-05 18:46:00|5925.6|5922.8|5925.4|5922.6|5925.6|5922.8|5925.4|5922.6|2
1612550770000|2021-02-05 18:46:10|||||||||20
1612550780000|2021-02-05 18:46:20|5925.8|5923|5926.4|5923.6|5926.6|5923.8|5925.8|5923|23
1612550790000|2021-02-05 18:46:30|5926.8|5924|5925.4|5922.6|5927.4|5924.6|5925.4|5922.6|36
1612550800000|2021-02-05 18:46:40|5925.8|5923|5925.4|5922.6|5925.9|5923.1|5925.4|5922.6|67
1612550810000|2021-02-05 18:46:50|5924.4|5921.6|5924.4|5921.6|5924.4|5921.6|5924.4|5921.6|5
1612550820000|2021-02-05 18:47:00|5923.7|5920.9|5925.1|5922.3|5925.3|5922.5|5923.7|5920.9|70
1612550830000|2021-02-05 18:47:10|5924.7|5921.9|5925.4|5922.6|5925.4|5922.6|5924.7|5921.9|1
1612550840000|2021-02-05 18:47:20|5924.9|5922.1|5924.4|5921.6|5925.3|5922.5|5924.4|5921.6|27
1612550850000|2021-02-05 18:47:30|5925.3|5922.5|5926.4|5923.6|5926.4|5923.6|5925.3|5922.5|35
1612550860000|2021-02-05 18:47:40|5926.8|5924|5926.3|5923.5|5926.8|5924|5926.3|5923.5|8
1612550870000|2021-02-05 18:47:50|5926.4|5923.6|5926.4|5923.6|5926.4|5923.6|5926.4|5923.6|2
1612550880000|2021-02-05 18:48:00|||||||||5
1612550890000|2021-02-05 18:48:10|5926.8|5924|5926.4|5923.6|5926.8|5924|5926.4|5923.6|10
1612550900000|2021-02-05 18:48:20|5927.1|5924.3|5926.4|5923.6|5927.4|5924.6|5926.4|5923.6|19
1612550910000|2021-02-05 18:48:30|5927.8|5925|5927.4|5924.6|5927.8|5925|5927.4|5924.6|24
1612550930000|2021-02-05 18:48:50|5928.3|5925.5|5927.4|5924.6|5928.3|5925.5|5927.4|5924.6|13
1612550940000|2021-02-05 18:49:00|5928.1|5925.3|5927.4|5924.6|5928.3|5925.5|5927.4|5924.6|22
1612550950000|2021-02-05 18:49:10|5928.3|5925.5|5928.4|5925.6|5928.4|5925.6|5927.4|5924.6|8
1612550970000|2021-02-05 18:49:30|5927.9|5925.1|5928.4|5925.6|5928.4|5925.6|5927.9|5925.1|21
1612550980000|2021-02-05 18:49:40|5927.9|5925.1|5927.9|5925.1|5928.3|5925.5|5927.4|5924.6|7
1612550990000|2021-02-05 18:49:50|5927.4|5924.6|5927.4|5924.6|5927.4|5924.6|5927.4|5924.6|13
1612551000000|2021-02-05 18:50:00|5927.1|5924.3|5926.4|5923.6|5927.1|5924.3|5926.4|5923.6|4
1612551010000|2021-02-05 18:50:10|||||||||1
1612551020000|2021-02-05 18:50:20|5927.3|5924.5|5927.4|5924.6|5927.4|5924.6|5927.3|5924.5|35
1612551030000|2021-02-05 18:50:30|5927.8|5925|5927.4|5924.6|5928.1|5925.3|5927.4|5924.6|5
1612551040000|2021-02-05 18:50:40|||||||||1
1612551050000|2021-02-05 18:50:50|5927.8|5925|5927.9|5925.1|5928.4|5925.6|5927.4|5924.6|9
1612551060000|2021-02-05 18:51:00|5928.3|5925.5|5927.9|5925.1|5928.4|5925.6|5927.4|5924.6|8
1612551070000|2021-02-05 18:51:10|5928.3|5925.5|5929.4|5926.6|5930|5927.2|5928.3|5925.5|73
1612551080000|2021-02-05 18:51:20|5929.1|5926.3|5929.3|5926.5|5929.3|5926.5|5928.3|5925.5|20
1612551090000|2021-02-05 18:51:30|5929.4|5926.6|5929.4|5926.6|5929.4|5926.6|5929.4|5926.6|16
1612551110000|2021-02-05 18:51:50|5929.9|5927.1|5930.4|5927.6|5930.4|5927.6|5929.9|5927.1|3
1612551120000|2021-02-05 18:52:00|5931.3|5928.5|5932.4|5929.6|5933.4|5930.6|5931.3|5928.5|145
1612551130000|2021-02-05 18:52:10|5932.3|5929.5|5932.3|5929.5|5932.3|5929.5|5931.4|5928.6|4
1612551140000|2021-02-05 18:52:20|5931.6|5928.8|5931.4|5928.6|5931.6|5928.8|5931.4|5928.6|2
1612551150000|2021-02-05 18:52:30|||||||||10
1612551170000|2021-02-05 18:52:50|||||||||8
1612551190000|2021-02-05 18:53:10|5930.7|5927.9|5931.4|5928.6|5931.4|5928.6|5929.7|5926.9|61
1612551200000|2021-02-05 18:53:20|5930.4|5927.6|5930.4|5927.6|5930.4|5927.6|5929.4|5926.6|52
1612551210000|2021-02-05 18:53:30|5930.9|5928.1|5929.4|5926.6|5930.9|5928.1|5928.9|5926.1|23
1612551220000|2021-02-05 18:53:40|5929.9|5927.1|5930.3|5927.5|5930.3|5927.5|5929.4|5926.6|29
1612551230000|2021-02-05 18:53:50|5930.4|5927.6|5929.3|5926.5|5930.4|5927.6|5928.4|5925.6|26
1612551240000|2021-02-05 18:54:00|5929.4|5926.6|5928.9|5926.1|5929.4|5926.6|5928.4|5925.6|20
1612551250000|2021-02-05 18:54:10|5929.3|5926.5|5929.4|5926.6|5929.4|5926.6|5929.3|5926.5|12
1612551260000|2021-02-05 18:54:20|5928.4|5925.6|5929.4|5926.6|5929.4|5926.6|5928.4|5925.6|18
1612551270000|2021-02-05 18:54:30|5929.8|5927|5929.4|5926.6|5929.8|5927|5929.1|5926.3|19
1612551280000|2021-02-05 18:54:40|||||||||1
1612551290000|2021-02-05 18:54:50|5928.4|5925.6|5928.4|5925.6|5928.9|5926.1|5928.4|5925.6|10
1612551300000|2021-02-05 18:55:00|5928.9|5926.1|5930.3|5927.5|5930.3|5927.5|5928.9|5926.1|12
1612551310000|2021-02-05 18:55:10|5930.4|5927.6|5929.4|5926.6|5930.4|5927.6|5929.4|5926.6|7
1612551320000|2021-02-05 18:55:20|5929.6|5926.8|5929.4|5926.6|5929.9|5927.1|5929.4|5926.6|13
1612551340000|2021-02-05 18:55:40|5929.3|5926.5|5929.4|5926.6|5929.4|5926.6|5928.9|5926.1|24
1612551350000|2021-02-05 18:55:50|||||||||8
1612551360000|2021-02-05 18:56:00|||||||||3
1612551370000|2021-02-05 18:56:10|||||||||2
1612551390000|2021-02-05 18:56:30|5928.8|5926|5928.3|5925.5|5928.9|5926.1|5928.3|5925.5|31
1612551400000|2021-02-05 18:56:40|5928.4|5925.6|5928.3|5925.5|5928.4|5925.6|5928.3|5925.5|19
1612551410000|2021-02-05 18:56:50|||||||||3
1612551420000|2021-02-05 18:57:00|5928.4|5925.6|5928.4|5925.6|5928.4|5925.6|5928.4|5925.6|18
1612551430000|2021-02-05 18:57:10|5928.3|5925.5|5928.4|5925.6|5928.4|5925.6|5928.3|5925.5|1
1612551440000|2021-02-05 18:57:20|||||||||3
1612551450000|2021-02-05 18:57:30|5929.1|5926.3|5929.4|5926.6|5930.4|5927.6|5929.1|5926.3|25
1612551460000|2021-02-05 18:57:40|||||||||1
1612551470000|2021-02-05 18:57:50|5930.3|5927.5|5929.4|5926.6|5930.4|5927.6|5929.4|5926.6|11
1612551480000|2021-02-05 18:58:00|5929.9|5927.1|5930.3|5927.5|5930.3|5927.5|5929.9|5927.1|9
1612551490000|2021-02-05 18:58:10|5930.4|5927.6|5929.9|5927.1|5930.4|5927.6|5929.9|5927.1|6
1612551500000|2021-02-05 18:58:20|5929.4|5926.6|5928.4|5925.6|5929.4|5926.6|5928.4|5925.6|536
1612551510000|2021-02-05 18:58:30|5928.9|5926.1|5928.9|5926.1|5928.9|5926.1|5928.9|5926.1|17
1612551520000|2021-02-05 18:58:40|5929.3|5926.5|5929.9|5927.1|5930.3|5927.5|5928.9|5926.1|10
1612551530000|2021-02-05 18:58:50|5929.4|5926.6|5929.4|5926.6|5929.4|5926.6|5929.4|5926.6|0
1612551540000|2021-02-05 18:59:00|5930.1|5927.3|5930.4|5927.6|5930.4|5927.6|5930.1|5927.3|16
1612551560000|2021-02-05 18:59:20|5929.4|5926.6|5929.9|5927.1|5929.9|5927.1|5929.4|5926.6|10
1612551570000|2021-02-05 18:59:30|5930.3|5927.5|5930.3|5927.5|5930.3|5927.5|5930.3|5927.5|0
1612551580000|2021-02-05 18:59:40|5930.4|5927.6|5930.4|5927.6|5930.4|5927.6|5929.9|5927.1|4
1612551590000|2021-02-05 18:59:50|5929.6|5926.8|5929.4|5926.6|5930.3|5927.5|5929.4|5926.6|112
1612551600000|2021-02-05 19:00:00|5930.1|5927.3|5930.3|5927.5|5930.3|5927.5|5930.1|5927.3|6
1612551610000|2021-02-05 19:00:10|5929.4|5926.6|5929.4|5926.6|5930.3|5927.5|5929.4|5926.6|43
1612551620000|2021-02-05 19:00:20|5928.4|5925.6|5929.4|5926.6|5929.4|5926.6|5928.4|5925.6|45
1612551630000|2021-02-05 19:00:30|||||||||11
1612551640000|2021-02-05 19:00:40|5928.4|5925.6|5929.4|5926.6|5929.4|5926.6|5928.4|5925.6|8
1612551650000|2021-02-05 19:00:50|5928.9|5926.1|5928.9|5926.1|5928.9|5926.1|5928.4|5925.6|6
1612551660000|2021-02-05 19:01:00|5928.6|5925.8|5929.4|5926.6|5930.3|5927.5|5928.4|5925.6|18
1612551670000|2021-02-05 19:01:10|5930.3|5927.5|5929.4|5926.6|5930.4|5927.6|5928.9|5926.1|8
1612551680000|2021-02-05 19:01:20|5929.3|5926.5|5929.9|5927.1|5929.9|5927.1|5929.3|5926.5|9
1612551690000|2021-02-05 19:01:30|5929.4|5926.6|5927.9|5925.1|5929.4|5926.6|5927.4|5924.6|139
1612551700000|2021-02-05 19:01:40|5927.4|5924.6|5927.4|5924.6|5927.4|5924.6|5926.9|5924.1|49
1612551710000|2021-02-05 19:01:50|5926.9|5924.1|5926.4|5923.6|5926.9|5924.1|5926.4|5923.6|23
1612551720000|2021-02-05 19:02:00|5927.4|5924.6|5927.6|5924.8|5928.3|5925.5|5927.4|5924.6|41
1612551730000|2021-02-05 19:02:10|5927.4|5924.6|5927.9|5925.1|5928.3|5925.5|5927.4|5924.6|28
1612551740000|2021-02-05 19:02:20|5928.3|5925.5|5927.4|5924.6|5928.3|5925.5|5927.4|5924.6|9
1612551750000|2021-02-05 19:02:30|5928.1|5925.3|5928.4|5925.6|5928.4|5925.6|5927.4|5924.6|62
1612551770000|2021-02-05 19:02:50|5929.4|5926.6|5929.4|5926.6|5929.4|5926.6|5929.4|5926.6|41
1612551780000|2021-02-05 19:03:00|||||||||28
1612551800000|2021-02-05 19:03:20|5930.4|5927.6|5929.4|5926.6|5930.4|5927.6|5929.4|5926.6|33
1612551810000|2021-02-05 19:03:30|||||||||9
1612551820000|2021-02-05 19:03:40|5930.1|5927.3|5928.9|5926.1|5930.4|5927.6|5928.9|5926.1|22
1612551830000|2021-02-05 19:03:50|5928.6|5925.8|5927.4|5924.6|5928.6|5925.8|5927.4|5924.6|48
1612551840000|2021-02-05 19:04:00|5926.9|5924.1|5927.3|5924.5|5927.3|5924.5|5926.9|5924.1|15
1612551850000|2021-02-05 19:04:10|5926.9|5924.1|5926.3|5923.5|5926.9|5924.1|5925.9|5923.1|2
1612551860000|2021-02-05 19:04:20|5925.9|5923.1|5925.8|5923|5926.3|5923.5|5925.8|5923|3
1612551870000|2021-02-05 19:04:30|5925.9|5923.1|5922.4|5919.6|5925.9|5923.1|5922.4|5919.6|202
1612551880000|2021-02-05 19:04:40|5921.8|5919|5921.4|5918.6|5921.8|5919|5921.4|5918.6|65
1612551890000|2021-02-05 19:04:50|5922.3|5919.5|5923.9|5921.1|5924.3|5921.5|5922.3|5919.5|22
1612551900000|2021-02-05 19:05:00|5924.3|5921.5|5923.8|5921|5925.9|5923.1|5923.4|5920.6|89
1612551910000|2021-02-05 19:05:10|5923.4|5920.6|5922.3|5919.5|5924.4|5921.6|5921.4|5918.6|109
1612551920000|2021-02-05 19:05:20|5921.9|5919.1|5921.4|5918.6|5922.3|5919.5|5921.4|5918.6|525
1612551930000|2021-02-05 19:05:30|5921.6|5918.8|5921.4|5918.6|5922.4|5919.6|5920.4|5917.6|204
1612551940000|2021-02-05 19:05:40|5920.4|5917.6|5920.4|5917.6|5920.4|5917.6|5920.4|5917.6|127
1612551950000|2021-02-05 19:05:50|5921.1|5918.3|5922.9|5920.1|5922.9|5920.1|5921.1|5918.3|84
1612551960000|2021-02-05 19:06:00|5923.3|5920.5|5922.4|5919.6|5923.3|5920.5|5922.3|5919.5|24
1612551970000|2021-02-05 19:06:10|5923.1|5920.3|5922.3|5919.5|5923.3|5920.5|5921.4|5918.6|45
1612551980000|2021-02-05 19:06:20|5921.9|5919.1|5922.3|5919.5|5923.3|5920.5|5921.8|5919|47
1612551990000|2021-02-05 19:06:30|5922.8|5920|5922.4|5919.6|5922.8|5920|5921.4|5918.6|43
1612552000000|2021-02-05 19:06:40|5921.7|5918.9|5921.4|5918.6|5922.3|5919.5|5921.4|5918.6|29
1612552010000|2021-02-05 19:06:50|5920.7|5917.9|5920.3|5917.5|5921.3|5918.5|5919.4|5916.6|115
1612552020000|2021-02-05 19:07:00|5920.4|5917.6|5920.4|5917.6|5921.4|5918.6|5919.9|5917.1|29
1612552030000|2021-02-05 19:07:10|5920.9|5918.1|5920.4|5917.6|5921.3|5918.5|5920.4|5917.6|6
1612552040000|2021-02-05 19:07:20|5920.3|5917.5|5921.9|5919.1|5922.4|5919.6|5920.3|5917.5|122
1612552050000|2021-02-05 19:07:30|5922.4|5919.6|5921.9|5919.1|5923.4|5920.6|5921.4|5918.6|53
1612552060000|2021-02-05 19:07:40|5921.6|5918.8|5921.3|5918.5|5921.6|5918.8|5920.9|5918.1|24
1612552070000|2021-02-05 19:07:50|5920.6|5917.8|5920.4|5917.6|5920.9|5918.1|5920.4|5917.6|10
1612552080000|2021-02-05 19:08:00|||||||||4
1612552090000|2021-02-05 19:08:10|||||||||22
1612552110000|2021-02-05 19:08:30|5920.1|5917.3|5919.9|5917.1|5920.4|5917.6|5919.4|5916.6|21
1612552120000|2021-02-05 19:08:40|5919.4|5916.6|5919.4|5916.6|5920.1|5917.3|5919.4|5916.6|5
1612552130000|2021-02-05 19:08:50|5919.3|5916.5|5919.4|5916.6|5919.4|5916.6|5918.4|5915.6|99
1612552140000|2021-02-05 19:09:00|5919.9|5917.1|5920.6|5917.8|5920.9|5918.1|5919.4|5916.6|43
1612552150000|2021-02-05 19:09:10|5920.4|5917.6|5920.9|5918.1|5921.3|5918.5|5919.4|5916.6|30
1612552160000|2021-02-05 19:09:20|5921.3|5918.5|5921.4|5918.6|5921.4|5918.6|5921.3|5918.5|25
1612552170000|2021-02-05 19:09:30|5922.1|5919.3|5921.4|5918.6|5922.3|5919.5|5921.4|5918.6|46
1612552180000|2021-02-05 19:09:40|5921.9|5919.1|5921.4|5918.6|5921.9|5919.1|5921.4|5918.6|4
1612552190000|2021-02-05 19:09:50|5921.3|5918.5|5920.8|5918|5921.3|5918.5|5920.4|5917.6|112
1612552200000|2021-02-05 19:10:00|5920.9|5918.1|5920.4|5917.6|5921.4|5918.6|5920.4|5917.6|35
1612552210000|2021-02-05 19:10:10|5921.3|5918.5|5922.4|5919.6|5922.4|5919.6|5921.3|5918.5|127
1612552220000|2021-02-05 19:10:20|5922.6|5919.8|5920.9|5918.1|5922.9|5920.1|5920.4|5917.6|62
1612552230000|2021-02-05 19:10:30|5921.3|5918.5|5921.4|5918.6|5921.9|5919.1|5921.3|5918.5|30
1612552240000|2021-02-05 19:10:40|5921.9|5919.1|5921.3|5918.5|5921.9|5919.1|5920.9|5918.1|13
1612552250000|2021-02-05 19:10:50|5920.9|5918.1|5921.4|5918.6|5921.4|5918.6|5920.9|5918.1|5
1612552260000|2021-02-05 19:11:00|||||||||50
1612552270000|2021-02-05 19:11:10|5922.1|5919.3|5921.9|5919.1|5922.4|5919.6|5921.4|5918.6|9
1612552280000|2021-02-05 19:11:20|5921.6|5918.8|5921.1|5918.3|5921.6|5918.8|5920.4|5917.6|11
1612552290000|2021-02-05 19:11:30|5921.4|5918.6|5921.3|5918.5|5922.1|5919.3|5921.3|5918.5|32
1612552300000|2021-02-05 19:11:40|5921.4|5918.6|5921.8|5919|5921.8|5919|5921.4|5918.6|1
1612552310000|2021-02-05 19:11:50|5921.4|5918.6|5921.4|5918.6|5921.4|5918.6|5921.4|5918.6|6
1612552320000|2021-02-05 19:12:00|5922.4|5919.6|5923.3|5920.5|5923.3|5920.5|5922.4|5919.6|15
1612552330000|2021-02-05 19:12:10|5923.4|5920.6|5923.3|5920.5|5923.4|5920.6|5922.4|5919.6|41
1612552340000|2021-02-05 19:12:20|5923.4|5920.6|5924.4|5921.6|5924.8|5922|5922.4|5919.6|24
1612552350000|2021-02-05 19:12:30|5924.9|5922.1|5926.8|5924|5927.3|5924.5|5924.9|5922.1|32
1612552360000|2021-02-05 19:12:40|5926.4|5923.6|5927.3|5924.5|5927.3|5924.5|5926.4|5923.6|0
1612552370000|2021-02-05 19:12:50|5927.4|5924.6|5926.4|5923.6|5927.4|5924.6|5926.4|5923.6|15
1612552380000|2021-02-05 19:13:00|5927.3|5924.5|5925.4|5922.6|5927.3|5924.5|5925.4|5922.6|33
1612552390000|2021-02-05 19:13:10|5925.1|5922.3|5925.4|5922.6|5925.4|5922.6|5924.4|5921.6|8
1612552400000|2021-02-05 19:13:20|5924.8|5922|5924.6|5921.8|5925.4|5922.6|5924.4|5921.6|50
1612552410000|2021-02-05 19:13:30|5924.4|5921.6|5923.6|5920.8|5924.4|5921.6|5923.4|5920.6|33
1612552420000|2021-02-05 19:13:40|5923.4|5920.6|5923.4|5920.6|5923.4|5920.6|5923.4|5920.6|8
1612552430000|2021-02-05 19:13:50|5923.9|5921.1|5923.4|5920.6|5923.9|5921.1|5923.4|5920.6|6
1612552440000|2021-02-05 19:14:00|5923.8|5921|5923.4|5920.6|5924.3|5921.5|5923.4|5920.6|23
1612552450000|2021-02-05 19:14:10|5922.9|5920.1|5922.9|5920.1|5922.9|5920.1|5922.4|5919.6|11
1612552470000|2021-02-05 19:14:30|5923.3|5920.5|5922.4|5919.6|5923.3|5920.5|5921.4|5918.6|18
1612552480000|2021-02-05 19:14:40|5922.6|5919.8|5922.3|5919.5|5923.3|5920.5|5921.4|5918.6|27
1612552490000|2021-02-05 19:14:50|5921.9|5919.1|5922.4|5919.6|5923.1|5920.3|5921.4|5918.6|83
1612552500000|2021-02-05 19:15:00|5923.1|5920.3|5922.4|5919.6|5923.4|5920.6|5922.4|5919.6|19
1612552510000|2021-02-05 19:15:10|5921.4|5918.6|5921.4|5918.6|5921.4|5918.6|5921.4|5918.6|9
1612552520000|2021-02-05 19:15:20|5921.3|5918.5|5920.4|5917.6|5921.4|5918.6|5920.4|5917.6|39
1612552530000|2021-02-05 19:15:30|5920.8|5918|5921.4|5918.6|5921.9|5919.1|5920.4|5917.6|117
1612552540000|2021-02-05 19:15:40|5921.9|5919.1|5921.4|5918.6|5921.9|5919.1|5921.4|5918.6|8
1612552550000|2021-02-05 19:15:50|5921.8|5919|5920.3|5917.5|5921.9|5919.1|5920.1|5917.3|27
1612552560000|2021-02-05 19:16:00|5920.4|5917.6|5921.4|5918.6|5922.3|5919.5|5920.4|5917.6|6
1612552570000|2021-02-05 19:16:10|5920.7|5917.9|5920.6|5917.8|5921.3|5918.5|5920.4|5917.6|235
1612552580000|2021-02-05 19:16:20|5920.4|5917.6|5921.4|5918.6|5922.3|5919.5|5919.4|5916.6|37
1612552590000|2021-02-05 19:16:30|5921.8|5919|5922.4|5919.6|5923.3|5920.5|5921.4|5918.6|24
1612552600000|2021-02-05 19:16:40|5922.6|5919.8|5922.6|5919.8|5922.9|5920.1|5922.4|5919.6|23
1612552610000|2021-02-05 19:16:50|5922.1|5919.3|5921.4|5918.6|5922.1|5919.3|5921.4|5918.6|7
1612552620000|2021-02-05 19:17:00|||||||||2
1612552630000|2021-02-05 19:17:10|5921.6|5918.8|5920.4|5917.6|5921.9|5919.1|5920.4|5917.6|23
1612552640000|2021-02-05 19:17:20|5920.6|5917.8|5920.4|5917.6|5920.6|5917.8|5920.4|5917.6|4
1612552650000|2021-02-05 19:17:30|5921.1|5918.3|5921.6|5918.8|5921.9|5919.1|5921.1|5918.3|6
1612552660000|2021-02-05 19:17:40|5921.4|5918.6|5921.9|5919.1|5921.9|5919.1|5920.4|5917.6|49
1612552670000|2021-02-05 19:17:50|5922.3|5919.5|5921.4|5918.6|5922.3|5919.5|5921.4|5918.6|11
1612552680000|2021-02-05 19:18:00|5921.6|5918.8|5921.3|5918.5|5922.3|5919.5|5920.9|5918.1|24
1612552690000|2021-02-05 19:18:10|5921.4|5918.6|5922.3|5919.5|5922.3|5919.5|5921.4|5918.6|3
1612552700000|2021-02-05 19:18:20|5922.4|5919.6|5921.4|5918.6|5922.4|5919.6|5921.4|5918.6|21
1612552710000|2021-02-05 19:18:30|5921.8|5919|5923.4|5920.6|5924.1|5921.3|5921.4|5918.6|42
1612552720000|2021-02-05 19:18:40|5923.9|5921.1|5923.4|5920.6|5923.9|5921.1|5923.4|5920.6|5
1612552730000|2021-02-05 19:18:50|5922.4|5919.6|5925.3|5922.5|5925.3|5922.5|5922.4|5919.6|41
1612552740000|2021-02-05 19:19:00|5925.4|5922.6|5925.3|5922.5|5925.4|5922.6|5924.4|5921.6|20
1612552750000|2021-02-05 19:19:10|5925.4|5922.6|5925.4|5922.6|5926.3|5923.5|5925.4|5922.6|65
1612552760000|2021-02-05 19:19:20|5925.8|5923|5925.9|5923.1|5926.3|5923.5|5925.8|5923|1
1612552770000|2021-02-05 19:19:30|5925.4|5922.6|5926.9|5924.1|5927.4|5924.6|5925.4|5922.6|12
1612552780000|2021-02-05 19:19:40|5927.3|5924.5|5926.3|5923.5|5927.3|5924.5|5925.9|5923.1|5
1612552790000|2021-02-05 19:19:50|5925.4|5922.6|5924.4|5921.6|5925.4|5922.6|5924.4|5921.6|225
1612552800000|2021-02-05 19:20:00|5924.8|5922|5923.4|5920.6|5926.3|5923.5|5923.4|5920.6|41
1612552810000|2021-02-05 19:20:10|5923.3|5920.5|5922.4|5919.6|5923.4|5920.6|5922.4|5919.6|40
1612552820000|2021-02-05 19:20:20|5921.4|5918.6|5922.6|5919.8|5923.4|5920.6|5921.4|5918.6|43
1612552830000|2021-02-05 19:20:30|5922.4|5919.6|5921.4|5918.6|5922.4|5919.6|5921.4|5918.6|443
1612552840000|2021-02-05 19:20:40|5921.7|5918.9|5922.4|5919.6|5922.4|5919.6|5921.4|5918.6|80
1612552850000|2021-02-05 19:20:50|||||||||22
1612552860000|2021-02-05 19:21:00|5921.7|5918.9|5921.7|5918.9|5921.7|5918.9|5921.7|5918.9|9
1612552870000|2021-02-05 19:21:10|5921.3|5918.5|5922.4|5919.6|5922.4|5919.6|5921.3|5918.5|30
1612552880000|2021-02-05 19:21:20|5922.3|5919.5|5923.9|5921.1|5924.4|5921.6|5921.9|5919.1|106
1612552890000|2021-02-05 19:21:30|5923.6|5920.8|5922.4|5919.6|5923.9|5921.1|5922.4|5919.6|211
1612552900000|2021-02-05 19:21:40|5922.8|5920|5923.1|5920.3|5923.3|5920.5|5922.1|5919.3|97
1612552910000|2021-02-05 19:21:50|5922.7|5919.9|5922.1|5919.3|5922.7|5919.9|5922.1|5919.3|28
1612552920000|2021-02-05 19:22:00|5921.6|5918.8|5922.1|5919.3|5922.4|5919.6|5921.6|5918.8|43
1612552930000|2021-02-05 19:22:10|5922.6|5919.8|5923.4|5920.6|5923.4|5920.6|5922.6|5919.8|54
1612552940000|2021-02-05 19:22:20|5923.6|5920.8|5923.6|5920.8|5924.1|5921.3|5923.6|5920.8|65
1612552950000|2021-02-05 19:22:30|5924.4|5921.6|5922.4|5919.6|5924.6|5921.8|5922.4|5919.6|728
1612552960000|2021-02-05 19:22:40|5922.1|5919.3|5922.1|5919.3|5922.4|5919.6|5922.1|5919.3|29
1612552970000|2021-02-05 19:22:50|5922.4|5919.6|5921.6|5918.8|5923.4|5920.6|5921.6|5918.8|540
1612552980000|2021-02-05 19:23:00|5921.7|5918.9|5921.7|5918.9|5921.7|5918.9|5921.6|5918.8|369
1612552990000|2021-02-05 19:23:10|5921.6|5918.8|5921.2|5918.4|5921.6|5918.8|5920.7|5917.9|49
1612553000000|2021-02-05 19:23:20|5921.6|5918.8|5921.7|5918.9|5921.7|5918.9|5921.6|5918.8|20
1612553010000|2021-02-05 19:23:30|5921.6|5918.8|5920.4|5917.6|5921.6|5918.8|5920.4|5917.6|87
1612553020000|2021-02-05 19:23:40|5920.6|5917.8|5920.6|5917.8|5920.6|5917.8|5918.7|5915.9|193
1612553030000|2021-02-05 19:23:50|5919.9|5917.1|5918.7|5915.9|5920.1|5917.3|5918.7|5915.9|38
1612553040000|2021-02-05 19:24:00|5919.1|5916.3|5917.7|5914.9|5919.1|5916.3|5917.6|5914.8|100
1612553050000|2021-02-05 19:24:10|5918.6|5915.8|5916.7|5913.9|5918.6|5915.8|5916.7|5913.9|151
1612553060000|2021-02-05 19:24:20|5917.1|5914.3|5921.6|5918.8|5921.6|5918.8|5916.7|5913.9|199
1612553070000|2021-02-05 19:24:30|5922.4|5919.6|5923.6|5920.8|5923.6|5920.8|5921.2|5918.4|121
1612553080000|2021-02-05 19:24:40|5923.7|5920.9|5922.7|5919.9|5923.7|5920.9|5920.7|5917.9|255
1612553090000|2021-02-05 19:24:50|5923.1|5920.3|5924.7|5921.9|5924.7|5921.9|5921.7|5918.9|48
1612553100000|2021-02-05 19:25:00|5924.6|5921.8|5925.4|5922.6|5926.4|5923.6|5923.4|5920.6|100
1612553110000|2021-02-05 19:25:10|5925.6|5922.8|5921.4|5918.6|5925.6|5922.8|5920.7|5917.9|132
1612553120000|2021-02-05 19:25:20|5920.7|5917.9|5918.1|5915.3|5920.7|5917.9|5916.6|5913.8|181
1612553130000|2021-02-05 19:25:30|5917.7|5914.9|5918.4|5915.6|5919.2|5916.4|5917.2|5914.4|112
1612553140000|2021-02-05 19:25:40|5918.6|5915.8|5917.6|5914.8|5918.6|5915.8|5916.7|5913.9|65
1612553150000|2021-02-05 19:25:50|5917.7|5914.9|5917.6|5914.8|5917.7|5914.9|5917.6|5914.8|181
1612553160000|2021-02-05 19:26:00|5917.7|5914.9|5918.6|5915.8|5918.6|5915.8|5917.7|5914.9|60
1612553170000|2021-02-05 19:26:10|5918.7|5915.9|5916.7|5913.9|5918.7|5915.9|5916.7|5913.9|50
1612553180000|2021-02-05 19:26:20|5916.6|5913.8|5917.7|5914.9|5918.4|5915.6|5914.7|5911.9|337
1612553190000|2021-02-05 19:26:30|5918.2|5915.4|5920.6|5917.8|5920.6|5917.8|5918.2|5915.4|132
1612553200000|2021-02-05 19:26:40|5920.9|5918.1|5919.7|5916.9|5921.1|5918.3|5918.7|5915.9|192
1612553210000|2021-02-05 19:26:50|5919.6|5916.8|5921.6|5918.8|5921.6|5918.8|5918.6|5915.8|175
1612553220000|2021-02-05 19:27:00|5921.4|5918.6|5919.9|5917.1|5921.6|5918.8|5919.6|5916.8|206
1612553230000|2021-02-05 19:27:10|5919.7|5916.9|5919.7|5916.9|5920.7|5917.9|5918.7|5915.9|431
1612553240000|2021-02-05 19:27:20|5919.6|5916.8|5921.7|5918.9|5922.4|5919.6|5918.7|5915.9|334
1612553250000|2021-02-05 19:27:30|5922.1|5919.3|5924.6|5921.8|5924.6|5921.8|5921.7|5918.9|347
1612553260000|2021-02-05 19:27:40|5924.1|5921.3|5925.1|5922.3|5925.4|5922.6|5923.4|5920.6|117
1612553270000|2021-02-05 19:27:50|5924.7|5921.9|5928.4|5925.6|5929.4|5926.6|5924.6|5921.8|606
1612553280000|2021-02-05 19:28:00|5928.6|5925.8|5922.7|5919.9|5929.6|5926.8|5922.7|5919.9|421
1612553290000|2021-02-05 19:28:10|5922.4|5919.6|5922.6|5919.8|5924.4|5921.6|5921.4|5918.6|800
1612553300000|2021-02-05 19:28:20|5922.4|5919.6|5925.9|5923.1|5927.4|5924.6|5921.4|5918.6|628
1612553310000|2021-02-05 19:28:30|5925.6|5922.8|5926.4|5923.6|5926.4|5923.6|5924.4|5921.6|362
1612553320000|2021-02-05 19:28:40|5927.1|5924.3|5928.6|5925.8|5929.4|5926.6|5925.4|5922.6|729
1612553330000|2021-02-05 19:28:50|5928.9|5926.1|5924.4|5921.6|5928.9|5926.1|5923.4|5920.6|1545
1612553340000|2021-02-05 19:29:00|5925.1|5922.3|5927.4|5924.6|5927.6|5924.8|5925.1|5922.3|621
1612553350000|2021-02-05 19:29:10|5926.4|5923.6|5928.4|5925.6|5929.4|5926.6|5925.4|5922.6|757
1612553360000|2021-02-05 19:29:20|5929.1|5926.3|5929.4|5926.6|5929.4|5926.6|5928.4|5925.6|551
1612553370000|2021-02-05 19:29:30|5928.4|5925.6|5929.4|5926.6|5929.6|5926.8|5927.4|5924.6|944
1612553380000|2021-02-05 19:29:40|5930.1|5927.3|5930.7|5927.9|5930.7|5927.9|5929.7|5926.9|914
1612553390000|2021-02-05 19:29:50|5930.6|5927.8|5929.1|5926.3|5930.6|5927.8|5928.7|5925.9|831
1612553400000|2021-02-05 19:30:00|5928.7|5925.9|5930.4|5927.6|5930.4|5927.6|5928.4|5925.6|152
1612553410000|2021-02-05 19:30:10|5929.6|5926.8|5930.4|5927.6|5930.4|5927.6|5929.4|5926.6|130
1612553420000|2021-02-05 19:30:20|5930.6|5927.8|5931.4|5928.6|5931.4|5928.6|5930.6|5927.8|106
1612553430000|2021-02-05 19:30:30|5930.9|5928.1|5934.1|5931.3|5934.4|5931.6|5930.9|5928.1|58
1612553440000|2021-02-05 19:30:40|5934.4|5931.6|5936.6|5933.8|5936.6|5933.8|5933.9|5931.1|138
1612553450000|2021-02-05 19:30:50|5937.4|5934.6|5938.4|5935.6|5938.4|5935.6|5936.6|5933.8|1109
1612553460000|2021-02-05 19:31:00|5938.7|5935.9|5939.4|5936.6|5939.4|5936.6|5938.4|5935.6|581
1612553470000|2021-02-05 19:31:10|5939.6|5936.8|5939.2|5936.4|5940.2|5937.4|5938.4|5935.6|46
1612553480000|2021-02-05 19:31:20|5939.4|5936.6|5939.2|5936.4|5939.4|5936.6|5938.4|5935.6|15
1612553490000|2021-02-05 19:31:30|5938.9|5936.1|5939.2|5936.4|5939.2|5936.4|5938.4|5935.6|23
1612553500000|2021-02-05 19:31:40|5939.4|5936.6|5940.2|5937.4|5940.2|5937.4|5939.4|5936.6|39
1612553510000|2021-02-05 19:31:50|5939.4|5936.6|5939.4|5936.6|5939.9|5937.1|5938.4|5935.6|35
1612553520000|2021-02-05 19:32:00|5939.2|5936.4|5940.1|5937.3|5940.2|5937.4|5938.9|5936.1|19
1612553530000|2021-02-05 19:32:10|5940.2|5937.4|5940.2|5937.4|5940.2|5937.4|5939.7|5936.9|35
1612553540000|2021-02-05 19:32:20|5940.1|5937.3|5940.1|5937.3|5940.1|5937.3|5940.1|5937.3|30
1612553550000|2021-02-05 19:32:30|5940.2|5937.4|5939.4|5936.6|5940.2|5937.4|5938.4|5935.6|185
1612553560000|2021-02-05 19:32:40|5939.2|5936.4|5939.2|5936.4|5939.2|5936.4|5938.9|5936.1|1
1612553570000|2021-02-05 19:32:50|5941.2|5938.4|5941.4|5938.6|5942.1|5939.3|5941.2|5938.4|57
1612553580000|2021-02-05 19:33:00|5941.2|5938.4|5941.4|5938.6|5942.2|5939.4|5941.2|5938.4|12
1612553590000|2021-02-05 19:33:10|5941.2|5938.4|5940.1|5937.3|5941.2|5938.4|5940.1|5937.3|24
1612553600000|2021-02-05 19:33:20|5939.7|5936.9|5939.4|5936.6|5939.7|5936.9|5939.4|5936.6|0
1612553610000|2021-02-05 19:33:30|5939.2|5936.4|5939.4|5936.6|5939.4|5936.6|5939.2|5936.4|4
1612553620000|2021-02-05 19:33:40|5940.1|5937.3|5940.2|5937.4|5940.2|5937.4|5940.1|5937.3|9
1612553630000|2021-02-05 19:33:50|5939.7|5936.9|5939.2|5936.4|5940.1|5937.3|5939.2|5936.4|1
1612553640000|2021-02-05 19:34:00|5939.4|5936.6|5938.2|5935.4|5939.4|5936.6|5937.4|5934.6|14
1612553650000|2021-02-05 19:34:10|5937.9|5935.1|5938.2|5935.4|5938.2|5935.4|5937.4|5934.6|17
1612553660000|2021-02-05 19:34:20|||||||||2
1612553670000|2021-02-05 19:34:30|5939.1|5936.3|5940.1|5937.3|5940.2|5937.4|5939.1|5936.3|16
1612553680000|2021-02-05 19:34:40|5940.2|5937.4|5939.4|5936.6|5940.2|5937.4|5939.4|5936.6|13
1612553690000|2021-02-05 19:34:50|5939.2|5936.4|5939.2|5936.4|5939.2|5936.4|5938.4|5935.6|25
1612553700000|2021-02-05 19:35:00|||||||||22
1612553710000|2021-02-05 19:35:10|5938.9|5936.1|5938.4|5935.6|5938.9|5936.1|5938.4|5935.6|0
1612553720000|2021-02-05 19:35:20|5938.2|5935.4|5938.2|5935.4|5938.2|5935.4|5937.4|5934.6|28
1612553730000|2021-02-05 19:35:30|5937.9|5935.1|5937.7|5934.9|5937.9|5935.1|5937.4|5934.6|2
1612553740000|2021-02-05 19:35:40|||||||||1
1612553750000|2021-02-05 19:35:50|5938.1|5935.3|5937.4|5934.6|5938.2|5935.4|5937.4|5934.6|14
1612553760000|2021-02-05 19:36:00|5937.2|5934.4|5937.2|5934.4|5937.4|5934.6|5936.7|5933.9|93
1612553770000|2021-02-05 19:36:10|5936.9|5934.1|5938.1|5935.3|5938.1|5935.3|5936.4|5933.6|14
1612553780000|2021-02-05 19:36:20|5938.2|5935.4|5937.7|5934.9|5938.2|5935.4|5937.4|5934.6|8
1612553790000|2021-02-05 19:36:30|5937.9|5935.1|5938.4|5935.6|5938.4|5935.6|5937.4|5934.6|15
1612553800000|2021-02-05 19:36:40|5938.2|5935.4|5938.2|5935.4|5938.2|5935.4|5938.2|5935.4|25
1612553810000|2021-02-05 19:36:50|5938.4|5935.6|5938.4|5935.6|5938.4|5935.6|5938.2|5935.4|16
1612553820000|2021-02-05 19:37:00|5938.2|5935.4|5938.2|5935.4|5938.2|5935.4|5938.2|5935.4|2
1612553830000|2021-02-05 19:37:10|||||||||1
1612553840000|2021-02-05 19:37:20|5938.4|5935.6|5938.4|5935.6|5938.4|5935.6|5938.4|5935.6|13
1612553850000|2021-02-05 19:37:30|5938.2|5935.4|5939.1|5936.3|5939.1|5936.3|5938.2|5935.4|30
1612553860000|2021-02-05 19:37:40|5939.2|5936.4|5939.7|5936.9|5940.1|5937.3|5939.2|5936.4|31
1612553870000|2021-02-05 19:37:50|5940.2|5937.4|5940.2|5937.4|5940.4|5937.6|5939.7|5936.9|77
1612553880000|2021-02-05 19:38:00|||||||||3
1612553890000|2021-02-05 19:38:10|5940.4|5937.6|5940.4|5937.6|5940.4|5937.6|5940.4|5937.6|1
1612553900000|2021-02-05 19:38:20|5941.1|5938.3|5941.1|5938.3|5941.1|5938.3|5940.7|5937.9|8
1612553910000|2021-02-05 19:38:30|5941.4|5938.6|5941.4|5938.6|5942.1|5939.3|5941.4|5938.6|4
1612553920000|2021-02-05 19:38:40|5941.2|5938.4|5941.2|5938.4|5941.2|5938.4|5940.6|5937.8|5
1612553930000|2021-02-05 19:38:50|5940.4|5937.6|5940.4|5937.6|5940.4|5937.6|5940.4|5937.6|1
1612553940000|2021-02-05 19:39:00|5940.2|5937.4|5940.2|5937.4|5940.7|5937.9|5940.2|5937.4|38
1612553950000|2021-02-05 19:39:10|5940.4|5937.6|5940.1|5937.3|5940.4|5937.6|5940.1|5937.3|2
1612553960000|2021-02-05 19:39:20|5939.7|5936.9|5939.4|5936.6|5940.2|5937.4|5939.4|5936.6|7
1612553970000|2021-02-05 19:39:30|5940.1|5937.3|5940.2|5937.4|5940.2|5937.4|5940.1|5937.3|3
1612553980000|2021-02-05 19:39:40|||||||||13
1612553990000|2021-02-05 19:39:50|5940.4|5937.6|5941.1|5938.3|5941.2|5938.4|5940.4|5937.6|150
1612554000000|2021-02-05 19:40:00|5941.2|5938.4|5940.7|5937.9|5942.1|5939.3|5940.4|5937.6|47
1612554010000|2021-02-05 19:40:10|5941.1|5938.3|5940.4|5937.6|5941.2|5938.4|5940.4|5937.6|2
1612554020000|2021-02-05 19:40:20|5940.2|5937.4|5940.2|5937.4|5940.2|5937.4|5939.9|5937.1|4
1612554030000|2021-02-05 19:40:30|5940.1|5937.3|5939.4|5936.6|5940.1|5937.3|5939.2|5936.4|8
1612554040000|2021-02-05 19:40:40|5939.7|5936.9|5938.7|5935.9|5939.7|5936.9|5938.2|5935.4|8
1612554050000|2021-02-05 19:40:50|5938.4|5935.6|5938.4|5935.6|5938.7|5935.9|5938.4|5935.6|2
1612554060000|2021-02-05 19:41:00|5938.2|5935.4|5938.4|5935.6|5938.7|5935.9|5938.2|5935.4|1
1612554070000|2021-02-05 19:41:10|5938.2|5935.4|5938.2|5935.4|5938.2|5935.4|5938.2|5935.4|0
1612554090000|2021-02-05 19:41:30|5938.1|5935.3|5937.4|5934.6|5938.1|5935.3|5937.4|5934.6|12
1612554100000|2021-02-05 19:41:40|5937.2|5934.4|5938.1|5935.3|5938.1|5935.3|5937.2|5934.4|13
1612554110000|2021-02-05 19:41:50|5938.4|5935.6|5936.4|5933.6|5938.4|5935.6|5936.4|5933.6|529
1612554120000|2021-02-05 19:42:00|5937.2|5934.4|5937.4|5934.6|5937.7|5934.9|5937.2|5934.4|79
1612554130000|2021-02-05 19:42:10|5937.2|5934.4|5937.4|5934.6|5937.4|5934.6|5937.2|5934.4|1
1612554140000|2021-02-05 19:42:20|5937.2|5934.4|5936.4|5933.6|5937.6|5934.8|5936.4|5933.6|32
1612554150000|2021-02-05 19:42:30|||||||||40
1612554160000|2021-02-05 19:42:40|||||||||10
1612554170000|2021-02-05 19:42:50|5937.2|5934.4|5937.2|5934.4|5937.2|5934.4|5937.2|5934.4|12
1612554180000|2021-02-05 19:43:00|5936.9|5934.1|5936.4|5933.6|5937.2|5934.4|5936.4|5933.6|5
1612554200000|2021-02-05 19:43:20|5936.7|5933.9|5936.4|5933.6|5936.7|5933.9|5936.4|5933.6|7
1612554220000|2021-02-05 19:43:40|5936.2|5933.4|5936.2|5933.4|5936.2|5933.4|5936.2|5933.4|0
1612554230000|2021-02-05 19:43:50|5935.4|5932.6|5936.4|5933.6|5937.2|5934.4|5935.4|5932.6|36
1612554240000|2021-02-05 19:44:00|5936.7|5933.9|5936.7|5933.9|5937.2|5934.4|5936.4|5933.6|5
1612554250000|2021-02-05 19:44:10|5936.4|5933.6|5936.2|5933.4|5936.4|5933.6|5936.2|5933.4|0
1612554260000|2021-02-05 19:44:20|5936.4|5933.6|5936.2|5933.4|5936.4|5933.6|5936.2|5933.4|47
1612554270000|2021-02-05 19:44:30|5936.4|5933.6|5936.4|5933.6|5936.4|5933.6|5936.4|5933.6|3
1612554280000|2021-02-05 19:44:40|5936.2|5933.4|5936.4|5933.6|5936.4|5933.6|5936.2|5933.4|17
1612554290000|2021-02-05 19:44:50|5935.4|5932.6|5936.4|5933.6|5937.2|5934.4|5935.4|5932.6|33
1612554300000|2021-02-05 19:45:00|5937.1|5934.3|5937.2|5934.4|5937.2|5934.4|5937.1|5934.3|2
1612554310000|2021-02-05 19:45:10|5937.4|5934.6|5937.2|5934.4|5937.4|5934.6|5937.2|5934.4|37
1612554330000|2021-02-05 19:45:30|5937.1|5934.3|5937.2|5934.4|5937.2|5934.4|5937.1|5934.3|19
1612554340000|2021-02-05 19:45:40|||||||||1
1612554350000|2021-02-05 19:45:50|5937.4|5934.6|5938.4|5935.6|5938.7|5935.9|5937.4|5934.6|18
1612554360000|2021-02-05 19:46:00|5938.7|5935.9|5938.7|5935.9|5938.7|5935.9|5938.4|5935.6|1
1612554370000|2021-02-05 19:46:10|5938.4|5935.6|5938.1|5935.3|5938.4|5935.6|5938.1|5935.3|1
1612554380000|2021-02-05 19:46:20|5938.2|5935.4|5938.4|5935.6|5938.4|5935.6|5938.2|5935.4|14
1612554390000|2021-02-05 19:46:30|5938.7|5935.9|5939.1|5936.3|5939.1|5936.3|5938.7|5935.9|1
1612554400000|2021-02-05 19:46:40|5939.2|5936.4|5939.2|5936.4|5939.2|5936.4|5939.2|5936.4|0
1612554410000|2021-02-05 19:46:50|5939.4|5936.6|5939.4|5936.6|5940.2|5937.4|5939.4|5936.6|4
1612554420000|2021-02-05 19:47:00|5939.7|5936.9|5940.2|5937.4|5940.2|5937.4|5939.7|5936.9|2
1612554430000|2021-02-05 19:47:10|5940.1|5937.3|5939.4|5936.6|5940.1|5937.3|5939.4|5936.6|4
1612554440000|2021-02-05 19:47:20|5939.2|5936.4|5939.4|5936.6|5940.1|5937.3|5938.4|5935.6|74
1612554450000|2021-02-05 19:47:30|5939.2|5936.4|5939.4|5936.6|5939.4|5936.6|5939.2|5936.4|10
1612554460000|2021-02-05 19:47:40|5938.7|5935.9|5938.4|5935.6|5938.7|5935.9|5938.4|5935.6|213
1612554470000|2021-02-05 19:47:50|||||||||13
1612554480000|2021-02-05 19:48:00|5938.2|5935.4|5938.2|5935.4|5938.2|5935.4|5937.7|5934.9|21
1612554500000|2021-02-05 19:48:20|5938.4|5935.6|5938.4|5935.6|5938.4|5935.6|5938.4|5935.6|20
1612554510000|2021-02-05 19:48:30|5938.2|5935.4|5938.2|5935.4|5938.2|5935.4|5938.2|5935.4|0
1612554520000|2021-02-05 19:48:40|5938.4|5935.6|5938.4|5935.6|5938.4|5935.6|5938.4|5935.6|1
1612554530000|2021-02-05 19:48:50|5938.2|5935.4|5938.2|5935.4|5938.2|5935.4|5938.2|5935.4|6
1612554540000|2021-02-05 19:49:00|5937.9|5935.1|5937.9|5935.1|5937.9|5935.1|5937.9|5935.1|1
1612554550000|2021-02-05 19:49:10|5938.4|5935.6|5938.1|5935.3|5938.4|5935.6|5938.1|5935.3|5
1612554560000|2021-02-05 19:49:20|5937.4|5934.6|5937.4|5934.6|5937.4|5934.6|5937.1|5934.3|8
1612554570000|2021-02-05 19:49:30|5937.2|5934.4|5937.4|5934.6|5937.4|5934.6|5936.9|5934.1|7
1612554580000|2021-02-05 19:49:40|5936.9|5934.1|5937.2|5934.4|5937.4|5934.6|5936.7|5933.9|13
1612554590000|2021-02-05 19:49:50|5937.4|5934.6|5937.4|5934.6|5937.4|5934.6|5937.4|5934.6|3
1612554600000|2021-02-05 19:50:00|5937.1|5934.3|5937.2|5934.4|5937.2|5934.4|5936.7|5933.9|2
1612554610000|2021-02-05 19:50:10|5936.7|5933.9|5936.2|5933.4|5936.7|5933.9|5935.4|5932.6|14
1612554630000|2021-02-05 19:50:30|5936.4|5933.6|5936.4|5933.6|5936.4|5933.6|5936.4|5933.6|0
1612554650000|2021-02-05 19:50:50|||||||||1
1612554670000|2021-02-05 19:51:10|5936.9|5934.1|5936.4|5933.6|5937.4|5934.6|5936.4|5933.6|8
1612554680000|2021-02-05 19:51:20|5936.2|5933.4|5936.1|5933.3|5936.2|5933.4|5936.1|5933.3|8
1612554690000|2021-02-05 19:51:30|5936.2|5933.4|5935.9|5933.1|5936.4|5933.6|5935.4|5932.6|10
1612554710000|2021-02-05 19:51:50|5935.4|5932.6|5935.4|5932.6|5935.4|5932.6|5935.4|5932.6|12
1612554720000|2021-02-05 19:52:00|5935.9|5933.1|5935.4|5932.6|5935.9|5933.1|5935.4|5932.6|1
1612554730000|2021-02-05 19:52:10|||||||||1
1612554750000|2021-02-05 19:52:30|5936.1|5933.3|5935.4|5932.6|5936.2|5933.4|5935.4|5932.6|10
1612554760000|2021-02-05 19:52:40|5936.2|5933.4|5936.4|5933.6|5936.4|5933.6|5935.9|5933.1|6
1612554770000|2021-02-05 19:52:50|5937.2|5934.4|5937.2|5934.4|5937.2|5934.4|5937.2|5934.4|2
1612554780000|2021-02-05 19:53:00|5937.4|5934.6|5937.4|5934.6|5937.7|5934.9|5937.4|5934.6|10
1612554790000|2021-02-05 19:53:10|5937.7|5934.9|5937.7|5934.9|5937.7|5934.9|5937.4|5934.6|0
1612554800000|2021-02-05 19:53:20|5937.4|5934.6|5937.4|5934.6|5937.4|5934.6|5937.4|5934.6|2
1612554810000|2021-02-05 19:53:30|5937.2|5934.4|5937.4|5934.6|5937.4|5934.6|5937.2|5934.4|1
1612554820000|2021-02-05 19:53:40|5937.2|5934.4|5937.2|5934.4|5937.2|5934.4|5937.2|5934.4|0
1612554830000|2021-02-05 19:53:50|5936.9|5934.1|5937.2|5934.4|5937.2|5934.4|5936.9|5934.1|6
1612554840000|2021-02-05 19:54:00|5936.9|5934.1|5937.4|5934.6|5937.4|5934.6|5936.5|5933.7|3
1612554860000|2021-02-05 19:54:20|5937.6|5934.8|5937.7|5934.9|5938.2|5935.4|5937.4|5934.6|3
1612554870000|2021-02-05 19:54:30|5937.4|5934.6|5937.4|5934.6|5937.4|5934.6|5937.4|5934.6|0
1612554880000|2021-02-05 19:54:40|5937.7|5934.9|5936.2|5933.4|5937.7|5934.9|5935.4|5932.6|138
1612554890000|2021-02-05 19:54:50|5935.9|5933.1|5934.9|5932.1|5935.9|5933.1|5934.9|5932.1|2
1612554900000|2021-02-05 19:55:00|5934.5|5931.7|5934.4|5931.6|5934.9|5932.1|5934.4|5931.6|11
1612554910000|2021-02-05 19:55:10|5934.2|5931.4|5934.2|5931.4|5934.4|5931.6|5934.2|5931.4|4
1612554920000|2021-02-05 19:55:20|5933.9|5931.1|5934.2|5931.4|5934.2|5931.4|5933.4|5930.6|10
1612554930000|2021-02-05 19:55:30|5933.9|5931.1|5934.2|5931.4|5934.2|5931.4|5933.9|5931.1|0
1612554940000|2021-02-05 19:55:40|||||||||2
1612554950000|2021-02-05 19:55:50|5933.4|5930.6|5933.4|5930.6|5933.7|5930.9|5933.4|5930.6|4
1612554960000|2021-02-05 19:56:00|5933.9|5931.1|5933.4|5930.6|5933.9|5931.1|5933.4|5930.6|10
1612554970000|2021-02-05 19:56:10|||||||||1
1612554980000|2021-02-05 19:56:20|5934.2|5931.4|5934.2|5931.4|5934.2|5931.4|5934.2|5931.4|1
1612554990000|2021-02-05 19:56:30|5934.4|5931.6|5936.2|5933.4|5936.2|5933.4|5934.4|5931.6|5
1612555000000|2021-02-05 19:56:40|5936.4|5933.6|5936.4|5933.6|5937.2|5934.4|5936.4|5933.6|6
1612555010000|2021-02-05 19:56:50|||||||||3
1612555020000|2021-02-05 19:57:00|5937.2|5934.4|5936.5|5933.7|5937.4|5934.6|5936.5|5933.7|44
1612555030000|2021-02-05 19:57:10|5937.2|5934.4|5936.4|5933.6|5937.2|5934.4|5936.4|5933.6|9
1612555040000|2021-02-05 19:57:20|||||||||34
1612555050000|2021-02-05 19:57:30|5936.2|5933.4|5935.9|5933.1|5936.2|5933.4|5935.9|5933.1|3
1612555070000|2021-02-05 19:57:50|5936.2|5933.4|5936.2|5933.4|5936.2|5933.4|5936.2|5933.4|0
1612555080000|2021-02-05 19:58:00|5936.4|5933.6|5935.5|5932.7|5936.4|5933.6|5935.5|5932.7|17
1612555090000|2021-02-05 19:58:10|5935.4|5932.6|5935.4|5932.6|5935.4|5932.6|5935.4|5932.6|0
1612555100000|2021-02-05 19:58:20|5935.2|5932.4|5934.5|5931.7|5935.2|5932.4|5934.4|5931.6|17
1612555110000|2021-02-05 19:58:30|5934.4|5931.6|5935.7|5932.9|5936.1|5933.3|5934.4|5931.6|29
1612555120000|2021-02-05 19:58:40|5935.4|5932.6|5935.9|5933.1|5936.2|5933.4|5935.4|5932.6|48
1612555130000|2021-02-05 19:58:50|5935.5|5932.7|5936.2|5933.4|5936.2|5933.4|5935.4|5932.6|4
1612555140000|2021-02-05 19:59:00|5935.9|5933.1|5935.5|5932.7|5936.2|5933.4|5935.4|5932.6|45
1612555150000|2021-02-05 19:59:10|5935.4|5932.6|5935.4|5932.6|5936.9|5934.1|5935.4|5932.6|8
1612555160000|2021-02-05 19:59:20|5935.9|5933.1|5936.4|5933.6|5936.4|5933.6|5935.9|5933.1|18
1612555170000|2021-02-05 19:59:30|5935.9|5933.1|5935.9|5933.1|5936.5|5933.7|5935.9|5933.1|16
1612555180000|2021-02-05 19:59:40|5936.2|5933.4|5937.2|5934.4|5937.2|5934.4|5936.2|5933.4|2
1612555190000|2021-02-05 19:59:50|||||||||2
1612555200000|2021-02-05 20:00:00|5936.9|5934.1|5936.4|5933.6|5936.9|5934.1|5936.4|5933.6|3
1612555220000|2021-02-05 20:00:20|5936.2|5933.4|5937.2|5934.4|5937.2|5934.4|5936.2|5933.4|8
1612555230000|2021-02-05 20:00:30|5937.4|5934.6|5937.4|5934.6|5937.4|5934.6|5937.4|5934.6|38
1612555240000|2021-02-05 20:00:40|||||||||27
1612555250000|2021-02-05 20:00:50|5937.7|5934.9|5937.7|5934.9|5937.7|5934.9|5937.4|5934.6|2
1612555260000|2021-02-05 20:01:00|5937.9|5935.1|5937.9|5935.1|5938.2|5935.4|5937.9|5935.1|2
1612555270000|2021-02-05 20:01:10|5936.4|5933.6|5936.4|5933.6|5936.4|5933.6|5936.4|5933.6|32
1612555290000|2021-02-05 20:01:30|5936.2|5933.4|5935.4|5932.6|5936.2|5933.4|5935.4|5932.6|14
1612555300000|2021-02-05 20:01:40|5935.2|5932.4|5935.2|5932.4|5935.2|5932.4|5934.9|5932.1|7
1612555310000|2021-02-05 20:01:50|5935.4|5932.6|5935.5|5932.7|5936.2|5933.4|5935.4|5932.6|10
1612555320000|2021-02-05 20:02:00|5935.4|5932.6|5935.4|5932.6|5935.4|5932.6|5935.4|5932.6|0
1612555330000|2021-02-05 20:02:10|5936.2|5933.4|5936.4|5933.6|5936.4|5933.6|5936.2|5933.4|4
1612555350000|2021-02-05 20:02:30|5935.9|5933.1|5935.5|5932.7|5935.9|5933.1|5935.4|5932.6|5
1612555360000|2021-02-05 20:02:40|5935.4|5932.6|5935.4|5932.6|5935.4|5932.6|5935.4|5932.6|1
1612555370000|2021-02-05 20:02:50|5934.9|5932.1|5935.1|5932.3|5935.1|5932.3|5934.4|5931.6|5
1612555380000|2021-02-05 20:03:00|5935.2|5932.4|5935.2|5932.4|5935.2|5932.4|5934.9|5932.1|5
1612555400000|2021-02-05 20:03:20|5934.4|5931.6|5934.4|5931.6|5934.4|5931.6|5934.4|5931.6|6
1612555430000|2021-02-05 20:03:50|5935.2|5932.4|5935.4|5932.6|5935.4|5932.6|5935.2|5932.4|11
1612555440000|2021-02-05 20:04:00|5935.5|5932.7|5935.9|5933.1|5936.4|5933.6|5935.4|5932.6|19
1612555450000|2021-02-05 20:04:10|5936.2|5933.4|5936.4|5933.6|5936.4|5933.6|5935.9|5933.1|0
1612555460000|2021-02-05 20:04:20|5936.9|5934.1|5936.4|5933.6|5936.9|5934.1|5936.4|5933.6|2
1612555470000|2021-02-05 20:04:30|5937.2|5934.4|5937.4|5934.6|5937.4|5934.6|5936.9|5934.1|1
1612555480000|2021-02-05 20:04:40|5937.2|5934.4|5936.4|5933.6|5937.2|5934.4|5936.4|5933.6|1
1612555500000|2021-02-05 20:05:00|5937.1|5934.3|5937.2|5934.4|5937.2|5934.4|5936.9|5934.1|28
1612555510000|2021-02-05 20:05:10|5937.4|5934.6|5937.5|5934.7|5937.5|5934.7|5937.4|5934.6|7
1612555520000|2021-02-05 20:05:20|5937|5934.2|5937.4|5934.6|5937.4|5934.6|5937|5934.2|0
1612555530000|2021-02-05 20:05:30|5937|5934.2|5936.7|5933.9|5937|5934.2|5936.7|5933.9|1
1612555540000|2021-02-05 20:05:40|5936.5|5933.7|5936.5|5933.7|5936.5|5933.7|5936.5|5933.7|1
1612555550000|2021-02-05 20:05:50|||||||||7
1612555560000|2021-02-05 20:06:00|5936.9|5934.1|5936.5|5933.7|5937.4|5934.6|5936.5|5933.7|17
1612555580000|2021-02-05 20:06:20|||||||||1
1612555600000|2021-02-05 20:06:40|5935.9|5933.1|5936.5|5933.7|5936.5|5933.7|5935.5|5932.7|7
1612555620000|2021-02-05 20:07:00|5936.9|5934.1|5936.9|5934.1|5937.4|5934.6|5936.5|5933.7|1
1612555630000|2021-02-05 20:07:10|5937|5934.2|5937.4|5934.6|5937.4|5934.6|5937|5934.2|12
1612555640000|2021-02-05 20:07:20|5937|5934.2|5936.5|5933.7|5937|5934.2|5936.5|5933.7|4
1612555680000|2021-02-05 20:08:00|5936.4|5933.6|5935.7|5932.9|5936.4|5933.6|5935.7|5932.9|19
1612555690000|2021-02-05 20:08:10|5935.5|5932.7|5935.5|5932.7|5936.2|5933.4|5935.5|5932.7|19
1612555700000|2021-02-05 20:08:20|||||||||11
1612555710000|2021-02-05 20:08:30|5935.7|5932.9|5936.4|5933.6|5936.4|5933.6|5935.7|5932.9|11
1612555720000|2021-02-05 20:08:40|||||||||10
1612555730000|2021-02-05 20:08:50|5935.5|5932.7|5935.5|5932.7|5935.5|5932.7|5935.5|5932.7|8
1612555740000|2021-02-05 20:09:00|5935.4|5932.6|5935.5|5932.7|5935.5|5932.7|5935.4|5932.6|13
1612555750000|2021-02-05 20:09:10|||||||||10
1612555760000|2021-02-05 20:09:20|||||||||10
1612555770000|2021-02-05 20:09:30|||||||||11
1612555780000|2021-02-05 20:09:40|||||||||11
1612555790000|2021-02-05 20:09:50|5935.4|5932.6|5935.4|5932.6|5935.4|5932.6|5935.4|5932.6|6
1612555800000|2021-02-05 20:10:00|5935.5|5932.7|5936.4|5933.6|5936.4|5933.6|5935.4|5932.6|7
1612555810000|2021-02-05 20:10:10|5936.5|5933.7|5936.5|5933.7|5936.5|5933.7|5936.5|5933.7|0
1612555820000|2021-02-05 20:10:20|5936.9|5934.1|5936.5|5933.7|5936.9|5934.1|5936.5|5933.7|5
1612555830000|2021-02-05 20:10:30|5937.4|5934.6|5937.4|5934.6|5937.4|5934.6|5937|5934.2|3
1612555840000|2021-02-05 20:10:40|5937.5|5934.7|5937.5|5934.7|5937.5|5934.7|5937.5|5934.7|0
1612555850000|2021-02-05 20:10:50|5938.4|5935.6|5938.4|5935.6|5938.4|5935.6|5938.4|5935.6|4
1612555860000|2021-02-05 20:11:00|5938.5|5935.7|5938.4|5935.6|5938.5|5935.7|5938|5935.2|4
1612555870000|2021-02-05 20:11:10|5938|5935.2|5938|5935.2|5938|5935.2|5938|5935.2|0
1612555890000|2021-02-05 20:11:30|5938.4|5935.6|5938|5935.2|5938.4|5935.6|5937.5|5934.7|0
1612555900000|2021-02-05 20:11:40|5938.4|5935.6|5938.4|5935.6|5938.4|5935.6|5938.4|5935.6|0
1612555910000|2021-02-05 20:11:50|5937.9|5935.1|5938.2|5935.4|5938.4|5935.6|5937.9|5935.1|1
1612555920000|2021-02-05 20:12:00|5938.4|5935.6|5938.4|5935.6|5938.4|5935.6|5937.9|5935.1|0
1612555950000|2021-02-05 20:12:30|5938.5|5935.7|5938.4|5935.6|5938.5|5935.7|5938.4|5935.6|25
1612555960000|2021-02-05 20:12:40|5938.5|5935.7|5938.4|5935.6|5938.5|5935.7|5938.4|5935.6|15
1612555980000|2021-02-05 20:13:00|5938.5|5935.7|5938.5|5935.7|5938.5|5935.7|5938.5|5935.7|1
1612555990000|2021-02-05 20:13:10|5938.4|5935.6|5937.7|5934.9|5938.4|5935.6|5937.7|5934.9|19
1612556000000|2021-02-05 20:13:20|5937.5|5934.7|5937.5|5934.7|5937.9|5935.1|5937.5|5934.7|7
1612556010000|2021-02-05 20:13:30|5937.9|5935.1|5937.5|5934.7|5937.9|5935.1|5937.5|5934.7|2
1612556020000|2021-02-05 20:13:40|5938.4|5935.6|5938.5|5935.7|5938.5|5935.7|5938.4|5935.6|6
1612556040000|2021-02-05 20:14:00|5938.7|5935.9|5938.5|5935.7|5939.4|5936.6|5938.5|5935.7|8
1612556050000|2021-02-05 20:14:10|5939.4|5936.6|5939.5|5936.7|5939.5|5936.7|5939.4|5936.6|2
1612556060000|2021-02-05 20:14:20|5939.4|5936.6|5939.4|5936.6|5939.4|5936.6|5939.4|5936.6|1
1612556070000|2021-02-05 20:14:30|5939.5|5936.7|5940.4|5937.6|5940.4|5937.6|5939.5|5936.7|30
1612556100000|2021-02-05 20:15:00|5939.5|5936.7|5940.2|5937.4|5940.2|5937.4|5939.4|5936.6|30
1612556110000|2021-02-05 20:15:10|5940.4|5937.6|5939.5|5936.7|5940.4|5937.6|5939.4|5936.6|7
1612556120000|2021-02-05 20:15:20|5939.2|5936.4|5938.5|5935.7|5939.2|5936.4|5938.5|5935.7|10
1612556140000|2021-02-05 20:15:40|5938.4|5935.6|5938.4|5935.6|5938.4|5935.6|5937.5|5934.7|42
1612556150000|2021-02-05 20:15:50|5939.1|5936.3|5939.4|5936.6|5939.4|5936.6|5939.1|5936.3|56
1612556160000|2021-02-05 20:16:00|5939.2|5936.4|5939.2|5936.4|5939.4|5936.6|5939.2|5936.4|6
1612556170000|2021-02-05 20:16:10|5939.4|5936.6|5939.4|5936.6|5939.4|5936.6|5939.4|5936.6|18
1612556180000|2021-02-05 20:16:20|5940.1|5937.3|5939.4|5936.6|5940.4|5937.6|5939.4|5936.6|12
1612556200000|2021-02-05 20:16:40|5940.4|5937.6|5939.9|5937.1|5940.4|5937.6|5939.9|5937.1|4
1612556220000|2021-02-05 20:17:00|5939.5|5936.7|5939.4|5936.6|5939.5|5936.7|5939.4|5936.6|15
1612556240000|2021-02-05 20:17:20|5939.2|5936.4|5939.2|5936.4|5939.2|5936.4|5939.2|5936.4|4
1612556250000|2021-02-05 20:17:30|5938.7|5935.9|5938.7|5935.9|5938.7|5935.9|5938.7|5935.9|4
1612556260000|2021-02-05 20:17:40|5939.2|5936.4|5938.9|5936.1|5939.2|5936.4|5938.9|5936.1|0
1612556270000|2021-02-05 20:17:50|5939.2|5936.4|5939.2|5936.4|5939.2|5936.4|5939.2|5936.4|0
1612556280000|2021-02-05 20:18:00|5939.4|5936.6|5939.4|5936.6|5939.4|5936.6|5939.4|5936.6|0
1612556290000|2021-02-05 20:18:10|||||||||2
1612556300000|2021-02-05 20:18:20|||||||||1
1612556320000|2021-02-05 20:18:40|5939.7|5936.9|5939.7|5936.9|5939.7|5936.9|5939.7|5936.9|1
1612556330000|2021-02-05 20:18:50|5940.1|5937.3|5940.2|5937.4|5940.2|5937.4|5940.1|5937.3|0
1612556340000|2021-02-05 20:19:00|5939.4|5936.6|5939.2|5936.4|5939.4|5936.6|5939.2|5936.4|6
1612556350000|2021-02-05 20:19:10|5939.4|5936.6|5939.4|5936.6|5939.4|5936.6|5939.4|5936.6|0
1612556370000|2021-02-05 20:19:30|5939.2|5936.4|5939.7|5936.9|5939.7|5936.9|5939.2|5936.4|6
1612556380000|2021-02-05 20:19:40|5939.9|5937.1|5939.9|5937.1|5940.2|5937.4|5939.9|5937.1|2
1612556390000|2021-02-05 20:19:50|5939.7|5936.9|5938.7|5935.9|5939.7|5936.9|5938.7|5935.9|70
1612556400000|2021-02-05 20:20:00|5938.4|5935.6|5938.4|5935.6|5938.4|5935.6|5938.4|5935.6|0
1612556410000|2021-02-05 20:20:10|5938.7|5935.9|5939.4|5936.6|5939.4|5936.6|5938.7|5935.9|7
1612556420000|2021-02-05 20:20:20|5940.1|5937.3|5939.9|5937.1|5940.2|5937.4|5939.4|5936.6|9
1612556430000|2021-02-05 20:20:30|5939.4|5936.6|5939.4|5936.6|5939.7|5936.9|5939.4|5936.6|0
1612556440000|2021-02-05 20:20:40|5939.7|5936.9|5939.7|5936.9|5939.7|5936.9|5939.7|5936.9|14
1612556450000|2021-02-05 20:20:50|5940.1|5937.3|5939.7|5936.9|5940.1|5937.3|5939.7|5936.9|0
1612556470000|2021-02-05 20:21:10|5939.4|5936.6|5939.2|5936.4|5939.4|5936.6|5939.2|5936.4|0
1612556480000|2021-02-05 20:21:20|5939.4|5936.6|5940.1|5937.3|5940.1|5937.3|5939.4|5936.6|1
1612556490000|2021-02-05 20:21:30|||||||||1
1612556500000|2021-02-05 20:21:40|5940.4|5937.6|5940.4|5937.6|5940.7|5937.9|5940.4|5937.6|19
1612556510000|2021-02-05 20:21:50|5940.9|5938.1|5941.2|5938.4|5941.2|5938.4|5940.9|5938.1|3
1612556520000|2021-02-05 20:22:00|5941.4|5938.6|5942.4|5939.6|5942.7|5939.9|5941.2|5938.4|220
1612556530000|2021-02-05 20:22:10|5942.5|5939.7|5942.4|5939.6|5942.5|5939.7|5942.4|5939.6|47
1612556540000|2021-02-05 20:22:20|5942.5|5939.7|5942.5|5939.7|5943.4|5940.6|5942.5|5939.7|9
1612556550000|2021-02-05 20:22:30|5942.4|5939.6|5942.4|5939.6|5943.2|5940.4|5942.4|5939.6|22
1612556570000|2021-02-05 20:22:50|5941.9|5939.1|5942.1|5939.3|5942.1|5939.3|5941.4|5938.6|3
1612556580000|2021-02-05 20:23:00|5942.4|5939.6|5941.4|5938.6|5942.4|5939.6|5941.4|5938.6|2
1612556590000|2021-02-05 20:23:10|5941.9|5939.1|5941.4|5938.6|5941.9|5939.1|5941.4|5938.6|3
1612556600000|2021-02-05 20:23:20|||||||||21
1612556620000|2021-02-05 20:23:40|5941.9|5939.1|5941.4|5938.6|5942.2|5939.4|5941.4|5938.6|5
1612556630000|2021-02-05 20:23:50|||||||||2
1612556640000|2021-02-05 20:24:00|5942.2|5939.4|5942.2|5939.4|5942.2|5939.4|5942.2|5939.4|9
1612556650000|2021-02-05 20:24:10|5942.4|5939.6|5942.4|5939.6|5942.4|5939.6|5942.4|5939.6|2
1612556660000|2021-02-05 20:24:20|5942.9|5940.1|5942.5|5939.7|5942.9|5940.1|5942.5|5939.7|3
1612556670000|2021-02-05 20:24:30|5942.4|5939.6|5941.5|5938.7|5942.4|5939.6|5941.4|5938.6|17
1612556680000|2021-02-05 20:24:40|5941.4|5938.6|5941.4|5938.6|5941.9|5939.1|5941.4|5938.6|4
1612556700000|2021-02-05 20:25:00|||||||||1
1612556710000|2021-02-05 20:25:10|||||||||2
1612556720000|2021-02-05 20:25:20|5941.9|5939.1|5941.4|5938.6|5941.9|5939.1|5941.4|5938.6|3
1612556730000|2021-02-05 20:25:30|5941.9|5939.1|5943.2|5940.4|5943.2|5940.4|5941.5|5938.7|15
1612556740000|2021-02-05 20:25:40|5942.4|5939.6|5941.5|5938.7|5942.4|5939.6|5941.5|5938.7|45
1612556750000|2021-02-05 20:25:50|5941.4|5938.6|5941.5|5938.7|5941.5|5938.7|5941.4|5938.6|7
1612556760000|2021-02-05 20:26:00|5941.4|5938.6|5942.2|5939.4|5942.2|5939.4|5941.4|5938.6|43
1612556770000|2021-02-05 20:26:10|5942.4|5939.6|5942.4|5939.6|5942.4|5939.6|5942.4|5939.6|0
1612556780000|2021-02-05 20:26:20|5942.5|5939.7|5942.5|5939.7|5942.5|5939.7|5942.5|5939.7|2
1612556790000|2021-02-05 20:26:30|5942.7|5939.9|5942.5|5939.7|5942.9|5940.1|5942.5|5939.7|8
1612556800000|2021-02-05 20:26:40|5942.9|5940.1|5942.9|5940.1|5942.9|5940.1|5942.9|5940.1|1
1612556810000|2021-02-05 20:26:50|5943.4|5940.6|5943|5940.2|5943.4|5940.6|5943|5940.2|4
1612556820000|2021-02-05 20:27:00|5943.4|5940.6|5943.2|5940.4|5943.4|5940.6|5942.9|5940.1|0
1612556830000|2021-02-05 20:27:10|5943.4|5940.6|5942.9|5940.1|5944.2|5941.4|5942.5|5939.7|42
1612556840000|2021-02-05 20:27:20|5942.5|5939.7|5942.5|5939.7|5942.9|5940.1|5942.5|5939.7|2
1612556850000|2021-02-05 20:27:30|5942.4|5939.6|5942.4|5939.6|5942.5|5939.7|5942.2|5939.4|12
1612556860000|2021-02-05 20:27:40|5942|5939.2|5941.9|5939.1|5942.4|5939.6|5941.5|5938.7|5
1612556870000|2021-02-05 20:27:50|5942.2|5939.4|5941.9|5939.1|5942.4|5939.6|5941.9|5939.1|0
1612556880000|2021-02-05 20:28:00|5942.2|5939.4|5942.5|5939.7|5943.2|5940.4|5941.9|5939.1|21
1612556890000|2021-02-05 20:28:10|5943.2|5940.4|5942.5|5939.7|5943.2|5940.4|5942.4|5939.6|7
1612556900000|2021-02-05 20:28:20|5943.2|5940.4|5942.9|5940.1|5943.2|5940.4|5942.9|5940.1|4
1612556910000|2021-02-05 20:28:30|5943|5940.2|5943.4|5940.6|5943.4|5940.6|5943|5940.2|25
1612556920000|2021-02-05 20:28:40|5943.5|5940.7|5943.5|5940.7|5943.5|5940.7|5943.4|5940.6|7
1612556930000|2021-02-05 20:28:50|5943.4|5940.6|5943.4|5940.6|5943.4|5940.6|5943.4|5940.6|2
1612556940000|2021-02-05 20:29:00|5943.5|5940.7|5943.5|5940.7|5943.5|5940.7|5943.5|5940.7|3
1612556950000|2021-02-05 20:29:10|5944.2|5941.4|5944|5941.2|5944.4|5941.6|5943.7|5940.9|8
1612556960000|2021-02-05 20:29:20|5943.5|5940.7|5943.5|5940.7|5943.5|5940.7|5943.5|5940.7|2
1612556970000|2021-02-05 20:29:30|||||||||1
1612556980000|2021-02-05 20:29:40|5944.2|5941.4|5943.5|5940.7|5944.2|5941.4|5943.5|5940.7|4
1612556990000|2021-02-05 20:29:50|5943.9|5941.1|5943.9|5941.1|5943.9|5941.1|5943.5|5940.7|2
1612557000000|2021-02-05 20:30:00|5943.5|5940.7|5944.5|5941.7|5944.5|5941.7|5943.5|5940.7|2
1612557010000|2021-02-05 20:30:10|5944.4|5941.6|5943.5|5940.7|5944.4|5941.6|5943.5|5940.7|4
1612557020000|2021-02-05 20:30:20|5944.2|5941.4|5944.2|5941.4|5944.2|5941.4|5944.2|5941.4|2
1612557030000|2021-02-05 20:30:30|5944.4|5941.6|5944|5941.2|5944.4|5941.6|5944|5941.2|1
1612557040000|2021-02-05 20:30:40|5944.4|5941.6|5944.4|5941.6|5944.4|5941.6|5944.4|5941.6|1
1612557050000|2021-02-05 20:30:50|||||||||1
1612557060000|2021-02-05 20:31:00|5944|5941.2|5944.4|5941.6|5944.4|5941.6|5944|5941.2|3
1612557070000|2021-02-05 20:31:10|5944|5941.2|5944.5|5941.7|5944.7|5941.9|5944|5941.2|4
1612557080000|2021-02-05 20:31:20|5944.4|5941.6|5943.5|5940.7|5944.4|5941.6|5943.4|5940.6|21
1612557100000|2021-02-05 20:31:40|5943.9|5941.1|5943.5|5940.7|5944.4|5941.6|5943.5|5940.7|6
1612557110000|2021-02-05 20:31:50|5943.4|5940.6|5942.5|5939.7|5943.4|5940.6|5942.5|5939.7|2
1612557120000|2021-02-05 20:32:00|5942.9|5940.1|5942.9|5940.1|5942.9|5940.1|5942.5|5939.7|0
1612557130000|2021-02-05 20:32:10|5943|5940.2|5943.2|5940.4|5943.4|5940.6|5942.5|5939.7|4
1612557140000|2021-02-05 20:32:20|5943.5|5940.7|5942.5|5939.7|5943.5|5940.7|5942.5|5939.7|7
1612557150000|2021-02-05 20:32:30|5942.4|5939.6|5942.9|5940.1|5942.9|5940.1|5942.4|5939.6|0
1612557160000|2021-02-05 20:32:40|5942.5|5939.7|5943.5|5940.7|5943.5|5940.7|5942.2|5939.4|24
1612557180000|2021-02-05 20:33:00|5943.4|5940.6|5943.4|5940.6|5943.4|5940.6|5943.4|5940.6|0
1612557190000|2021-02-05 20:33:10|5943.5|5940.7|5941|5938.2|5944.5|5941.7|5940.5|5937.7|255
1612557200000|2021-02-05 20:33:20|5941.4|5938.6|5941.5|5938.7|5941.9|5939.1|5941.4|5938.6|22
1612557210000|2021-02-05 20:33:30|5941.4|5938.6|5941.4|5938.6|5941.4|5938.6|5941.4|5938.6|64
1612557220000|2021-02-05 20:33:40|5941.5|5938.7|5941.4|5938.6|5941.9|5939.1|5941.4|5938.6|14
1612557230000|2021-02-05 20:33:50|5940.9|5938.1|5941.5|5938.7|5941.9|5939.1|5940.5|5937.7|26
1612557240000|2021-02-05 20:34:00|5941.4|5938.6|5941.2|5938.4|5941.4|5938.6|5940.5|5937.7|19
1612557250000|2021-02-05 20:34:10|5941.4|5938.6|5941.7|5938.9|5941.7|5938.9|5941.4|5938.6|170
1612557260000|2021-02-05 20:34:20|5941.5|5938.7|5941|5938.2|5941.9|5939.1|5940.4|5937.6|34
1612557270000|2021-02-05 20:34:30|5941.2|5938.4|5941.4|5938.6|5941.4|5938.6|5941.2|5938.4|81
1612557280000|2021-02-05 20:34:40|5941.2|5938.4|5941.2|5938.4|5941.2|5938.4|5941.2|5938.4|0
1612557300000|2021-02-05 20:35:00|5941.4|5938.6|5942.2|5939.4|5942.2|5939.4|5941.4|5938.6|8
1612557320000|2021-02-05 20:35:20|5942.4|5939.6|5942.4|5939.6|5942.9|5940.1|5942.4|5939.6|4
1612557330000|2021-02-05 20:35:30|5942.7|5939.9|5942.4|5939.6|5942.7|5939.9|5942.4|5939.6|0
1612557340000|2021-02-05 20:35:40|5942.2|5939.4|5943.2|5940.4|5943.2|5940.4|5942.2|5939.4|6
1612557350000|2021-02-05 20:35:50|||||||||4
1612557390000|2021-02-05 20:36:30|5943|5940.2|5942.4|5939.6|5943|5940.2|5942.4|5939.6|6
1612557400000|2021-02-05 20:36:40|5942.2|5939.4|5941.4|5938.6|5942.2|5939.4|5941.4|5938.6|239
1612557410000|2021-02-05 20:36:50|5941.9|5939.1|5942.4|5939.6|5942.4|5939.6|5941.5|5938.7|126
1612557420000|2021-02-05 20:37:00|5942|5939.2|5941.7|5938.9|5942.4|5939.6|5941.4|5938.6|82
1612557430000|2021-02-05 20:37:10|5941.4|5938.6|5942|5939.2|5942|5939.2|5941.4|5938.6|1
1612557440000|2021-02-05 20:37:20|5941.9|5939.1|5942.2|5939.4|5942.2|5939.4|5941.9|5939.1|0
1612557460000|2021-02-05 20:37:40|5942.4|5939.6|5942.4|5939.6|5942.4|5939.6|5942.4|5939.6|0
1612557480000|2021-02-05 20:38:00|||||||||5
1612557490000|2021-02-05 20:38:10|5942.2|5939.4|5942.2|5939.4|5942.2|5939.4|5942.2|5939.4|3
1612557510000|2021-02-05 20:38:30|5942.4|5939.6|5942.4|5939.6|5942.4|5939.6|5942.4|5939.6|0
1612557520000|2021-02-05 20:38:40|5942.5|5939.7|5942.4|5939.6|5942.5|5939.7|5942.4|5939.6|1
1612557540000|2021-02-05 20:39:00|5942.2|5939.4|5941.9|5939.1|5942.2|5939.4|5941.4|5938.6|6
1612557550000|2021-02-05 20:39:10|5941.4|5938.6|5941.7|5938.9|5942.2|5939.4|5941.4|5938.6|3
1612557560000|2021-02-05 20:39:20|5941.4|5938.6|5941.4|5938.6|5941.4|5938.6|5941.4|5938.6|5
1612557570000|2021-02-05 20:39:30|5941.2|5938.4|5941.2|5938.4|5941.2|5938.4|5941.2|5938.4|2
1612557590000|2021-02-05 20:39:50|5939.4|5936.6|5939.4|5936.6|5939.4|5936.6|5939.4|5936.6|11
1612557600000|2021-02-05 20:40:00|5939.2|5936.4|5939.2|5936.4|5939.2|5936.4|5939.2|5936.4|0
1612557610000|2021-02-05 20:40:10|5938.5|5935.7|5938.2|5935.4|5938.5|5935.7|5938.2|5935.4|8
1612557630000|2021-02-05 20:40:30|||||||||2
1612557650000|2021-02-05 20:40:50|||||||||2
1612557660000|2021-02-05 20:41:00|5938.4|5935.6|5938.4|5935.6|5938.7|5935.9|5938.4|5935.6|14
1612557670000|2021-02-05 20:41:10|5938.2|5935.4|5938.2|5935.4|5938.2|5935.4|5938.2|5935.4|0
1612557690000|2021-02-05 20:41:30|5938.4|5935.6|5938.4|5935.6|5938.4|5935.6|5938.4|5935.6|0
1612557700000|2021-02-05 20:41:40|5937.7|5934.9|5937.2|5934.4|5937.7|5934.9|5936.5|5933.7|17
1612557720000|2021-02-05 20:42:00|5936.4|5933.6|5936.4|5933.6|5936.4|5933.6|5936.4|5933.6|12
1612557740000|2021-02-05 20:42:20|5936.9|5934.1|5936.9|5934.1|5937.2|5934.4|5936.9|5934.1|5
1612557750000|2021-02-05 20:42:30|5937.2|5934.4|5937.2|5934.4|5937.2|5934.4|5937.2|5934.4|10
1612557760000|2021-02-05 20:42:40|5937.4|5934.6|5937.4|5934.6|5937.4|5934.6|5937.4|5934.6|1
1612557770000|2021-02-05 20:42:50|||||||||2
1612557780000|2021-02-05 20:43:00|||||||||1
1612557800000|2021-02-05 20:43:20|||||||||1
1612557810000|2021-02-05 20:43:30|||||||||2
1612557830000|2021-02-05 20:43:50|5937.2|5934.4|5937.2|5934.4|5937.2|5934.4|5937.2|5934.4|1
1612557840000|2021-02-05 20:44:00|5937.4|5934.6|5937.9|5935.1|5938.4|5935.6|5937.4|5934.6|14
1612557850000|2021-02-05 20:44:10|5938.2|5935.4|5937.4|5934.6|5938.2|5935.4|5937.4|5934.6|4
1612557860000|2021-02-05 20:44:20|5936.4|5933.6|5936.7|5933.9|5936.7|5933.9|5936.4|5933.6|5
1612557870000|2021-02-05 20:44:30|5936.9|5934.1|5937.2|5934.4|5937.2|5934.4|5936.9|5934.1|0
1612557880000|2021-02-05 20:44:40|5937.5|5934.7|5938.2|5935.4|5938.4|5935.6|5937.5|5934.7|8
1612557890000|2021-02-05 20:44:50|5938.4|5935.6|5938.4|5935.6|5938.4|5935.6|5938.4|5935.6|3
1612557900000|2021-02-05 20:45:00|5938.9|5936.1|5938.2|5935.4|5938.9|5936.1|5938.2|5935.4|14
1612557910000|2021-02-05 20:45:10|||||||||1
1612557930000|2021-02-05 20:45:30|5938.9|5936.1|5938.7|5935.9|5938.9|5936.1|5938.4|5935.6|6
1612557940000|2021-02-05 20:45:40|5938.2|5935.4|5938.2|5935.4|5938.2|5935.4|5937.4|5934.6|23
1612557960000|2021-02-05 20:46:00|5937.2|5934.4|5937.2|5934.4|5937.2|5934.4|5937.2|5934.4|3
1612557970000|2021-02-05 20:46:10|5936.7|5933.9|5937|5934.2|5937|5934.2|5936.4|5933.6|5
1612557980000|2021-02-05 20:46:20|5938|5935.2|5937.2|5934.4|5938.2|5935.4|5937.2|5934.4|50
1612558000000|2021-02-05 20:46:40|5937|5934.2|5936.2|5933.4|5937|5934.2|5936|5933.2|53
1612558020000|2021-02-05 20:47:00|||||||||3
1612558030000|2021-02-05 20:47:10|5936.5|5933.7|5936.5|5933.7|5936.5|5933.7|5936.5|5933.7|4
1612558040000|2021-02-05 20:47:20|5936.9|5934.1|5937.2|5934.4|5937.2|5934.4|5936.9|5934.1|0
1612558060000|2021-02-05 20:47:40|||||||||1
1612558070000|2021-02-05 20:47:50|5937.4|5934.6|5938.2|5935.4|5938.2|5935.4|5937.4|5934.6|9
1612558080000|2021-02-05 20:48:00|5938.9|5936.1|5938.4|5935.6|5939.2|5936.4|5938.4|5935.6|14
1612558090000|2021-02-05 20:48:10|5938.2|5935.4|5938.2|5935.4|5938.2|5935.4|5938.2|5935.4|2
1612558100000|2021-02-05 20:48:20|5937.7|5934.9|5937.2|5934.4|5938.2|5935.4|5936.7|5933.9|12
1612558110000|2021-02-05 20:48:30|5936.7|5933.9|5936.9|5934.1|5937.2|5934.4|5936.7|5933.9|16
1612558120000|2021-02-05 20:48:40|5937.2|5934.4|5937.2|5934.4|5937.2|5934.4|5937.2|5934.4|0
1612558130000|2021-02-05 20:48:50|5936.9|5934.1|5937.2|5934.4|5937.2|5934.4|5936.9|5934.1|1
1612558150000|2021-02-05 20:49:10|5937.4|5934.6|5937.4|5934.6|5937.4|5934.6|5937.4|5934.6|0
1612558160000|2021-02-05 20:49:20|5937.2|5934.4|5939.2|5936.4|5939.2|5936.4|5937.2|5934.4|36
1612558180000|2021-02-05 20:49:40|5939|5936.2|5939.2|5936.4|5939.2|5936.4|5939|5936.2|1
1612558190000|2021-02-05 20:49:50|5938.7|5935.9|5939.7|5936.9|5939.7|5936.9|5938.7|5935.9|30
1612558200000|2021-02-05 20:50:00|5939.2|5936.4|5939.4|5936.6|5939.5|5936.7|5939.2|5936.4|1
1612558210000|2021-02-05 20:50:10|5939.2|5936.4|5939.7|5936.9|5940.2|5937.4|5939.2|5936.4|11
1612558220000|2021-02-05 20:50:20|5939.2|5936.4|5939.2|5936.4|5939.7|5936.9|5939.2|5936.4|0
1612558230000|2021-02-05 20:50:30|5939.7|5936.9|5939.2|5936.4|5940|5937.2|5939.2|5936.4|1
1612558270000|2021-02-05 20:51:10|5938.9|5936.1|5938.2|5935.4|5938.9|5936.1|5938.2|5935.4|16
1612558290000|2021-02-05 20:51:30|5938.5|5935.7|5938.2|5935.4|5938.5|5935.7|5938.2|5935.4|0
1612558300000|2021-02-05 20:51:40|5938.5|5935.7|5938.2|5935.4|5938.5|5935.7|5938.2|5935.4|4
1612558310000|2021-02-05 20:51:50|5938.5|5935.7|5938.2|5935.4|5938.5|5935.7|5938.2|5935.4|1
1612558320000|2021-02-05 20:52:00|5938.5|5935.7|5938.2|5935.4|5938.5|5935.7|5938.2|5935.4|4
1612558330000|2021-02-05 20:52:10|5938.4|5935.6|5938.2|5935.4|5938.4|5935.6|5938.2|5935.4|1
1612558360000|2021-02-05 20:52:40|||||||||1
1612558370000|2021-02-05 20:52:50|5939|5936.2|5938.2|5935.4|5939|5936.2|5938.2|5935.4|4
1612558390000|2021-02-05 20:53:10|5938.7|5935.9|5938.2|5935.4|5938.7|5935.9|5938.2|5935.4|2
1612558420000|2021-02-05 20:53:40|5938|5935.2|5938|5935.2|5938|5935.2|5938|5935.2|0
1612558430000|2021-02-05 20:53:50|5937.5|5934.7|5938|5935.2|5938|5935.2|5937.2|5934.4|6
1612558440000|2021-02-05 20:54:00|5938.2|5935.4|5938.2|5935.4|5938.2|5935.4|5938.2|5935.4|0
1612558460000|2021-02-05 20:54:20|5938.7|5935.9|5938.7|5935.9|5939.2|5936.4|5938.2|5935.4|7
1612558470000|2021-02-05 20:54:30|5939.2|5936.4|5938.4|5935.6|5939.2|5936.4|5938.4|5935.6|1
1612558480000|2021-02-05 20:54:40|5938.2|5935.4|5939.2|5936.4|5939.2|5936.4|5938.2|5935.4|7
1612558490000|2021-02-05 20:54:50|5939|5936.2|5938.7|5935.9|5939.2|5936.4|5938.4|5935.6|8
1612558500000|2021-02-05 20:55:00|5939|5936.2|5938.4|5935.6|5939|5936.2|5938.4|5935.6|2
1612558510000|2021-02-05 20:55:10|5938.2|5935.4|5938.2|5935.4|5938.2|5935.4|5938.2|5935.4|1
1612558520000|2021-02-05 20:55:20|5938.4|5935.6|5938.4|5935.6|5939|5936.2|5938.4|5935.6|1
1612558530000|2021-02-05 20:55:30|5938.3|5935.5|5938.2|5935.4|5938.3|5935.5|5938.2|5935.4|102
1612558540000|2021-02-05 20:55:40|5938.3|5935.5|5937.5|5934.7|5938.3|5935.5|5937.5|5934.7|6
1612558550000|2021-02-05 20:55:50|5937.8|5935|5937.8|5935|5937.8|5935|5937.8|5935|1
1612558560000|2021-02-05 20:56:00|5938.2|5935.4|5937.3|5934.5|5938.2|5935.4|5937.3|5934.5|17
1612558590000|2021-02-05 20:56:30|5937.2|5934.4|5937.2|5934.4|5937.2|5934.4|5936.3|5933.5|21
1612558600000|2021-02-05 20:56:40|5937.3|5934.5|5937.3|5934.5|5937.3|5934.5|5937.3|5934.5|0
1612558650000|2021-02-05 20:57:30|||||||||11
1612558660000|2021-02-05 20:57:40|5937.7|5934.9|5938.2|5935.4|5938.2|5935.4|5937.7|5934.9|3
1612558680000|2021-02-05 20:58:00|5938.3|5935.5|5939|5936.2|5939|5936.2|5938.3|5935.5|2
1612558690000|2021-02-05 20:58:10|5939.2|5936.4|5938|5935.2|5939.2|5936.4|5937.7|5934.9|58
1612558700000|2021-02-05 20:58:20|5937.7|5934.9|5937.7|5934.9|5937.7|5934.9|5937.7|5934.9|0
1612558710000|2021-02-05 20:58:30|5937.3|5934.5|5937.7|5934.9|5937.7|5934.9|5937.3|5934.5|2
1612558720000|2021-02-05 20:58:40|5937.2|5934.4|5937.2|5934.4|5937.2|5934.4|5937.2|5934.4|0
1612558730000|2021-02-05 20:58:50|5937.7|5934.9|5937.3|5934.5|5937.7|5934.9|5937.3|5934.5|2
1612558740000|2021-02-05 20:59:00|5937.7|5934.9|5938.7|5935.9|5939|5936.2|5937.7|5934.9|6
1612558750000|2021-02-05 20:59:10|5938.3|5935.5|5938.3|5935.5|5938.3|5935.5|5938.3|5935.5|0
1612558760000|2021-02-05 20:59:20|||||||||1
1612558770000|2021-02-05 20:59:30|5938.7|5935.9|5938.7|5935.9|5938.7|5935.9|5938.3|5935.5|2
1612558780000|2021-02-05 20:59:40|5938.3|5935.5|5938.7|5935.9|5938.7|5935.9|5938.3|5935.5|10
1612558790000|2021-02-05 20:59:50|5938.2|5935.4|5938.7|5935.9|5939|5936.2|5938.2|5935.4|10
1612558800000|2021-02-05 21:00:00|5938|5935.2|5937.2|5934.4|5938.3|5935.5|5937|5934.2|31
1612558810000|2021-02-05 21:00:10|5937.7|5934.9|5939|5936.2|5939|5936.2|5937.2|5934.4|0
1612558820000|2021-02-05 21:00:20|5938.2|5935.4|5938.2|5935.4|5938.2|5935.4|5938.2|5935.4|5
1612558830000|2021-02-05 21:00:30|5938.5|5935.7|5938.2|5935.4|5938.5|5935.7|5938.2|5935.4|0
1612558840000|2021-02-05 21:00:40|5938.5|5935.7|5938.2|5935.4|5938.5|5935.7|5938.2|5935.4|0
1612558870000|2021-02-05 21:01:10|||||||||1
1612558880000|2021-02-05 21:01:20|5938.5|5935.7|5938.2|5935.4|5939.2|5936.4|5938.2|5935.4|24
1612558890000|2021-02-05 21:01:30|5937.5|5934.7|5937.2|5934.4|5938|5935.2|5937.2|5934.4|257
1612558900000|2021-02-05 21:01:40|5937|5934.2|5937|5934.2|5937|5934.2|5937|5934.2|0
1612558920000|2021-02-05 21:02:00|5937.2|5934.4|5937.2|5934.4|5937.2|5934.4|5937.2|5934.4|5
1612558950000|2021-02-05 21:02:30|||||||||2
1612558960000|2021-02-05 21:02:40|||||||||2
1612558980000|2021-02-05 21:03:00|||||||||2
1612558990000|2021-02-05 21:03:10|||||||||10
1612559000000|2021-02-05 21:03:20|||||||||14
1612559020000|2021-02-05 21:03:40|||||||||6
1612559050000|2021-02-05 21:04:10|5937|5934.2|5937|5934.2|5937.2|5934.4|5937|5934.2|31
1612559060000|2021-02-05 21:04:20|||||||||26
1612559100000|2021-02-05 21:05:00|||||||||2
1612559110000|2021-02-05 21:05:10|5937.2|5934.4|5937.2|5934.4|5937.2|5934.4|5937.2|5934.4|0
1612559130000|2021-02-05 21:05:30|5937|5934.2|5937.2|5934.4|5937.2|5934.4|5937|5934.2|1
1612559140000|2021-02-05 21:05:40|5937|5934.2|5937|5934.2|5937|5934.2|5937|5934.2|5
1612559150000|2021-02-05 21:05:50|||||||||1
1612559160000|2021-02-05 21:06:00|||||||||2
1612559200000|2021-02-05 21:06:40|||||||||1
1612559220000|2021-02-05 21:07:00|||||||||2
1612559240000|2021-02-05 21:07:20|||||||||13
1612559250000|2021-02-05 21:07:30|||||||||1
1612559260000|2021-02-05 21:07:40|5937.2|5934.4|5937.2|5934.4|5937.2|5934.4|5937.2|5934.4|7
1612559280000|2021-02-05 21:08:00|5937|5934.2|5937.2|5934.4|5937.2|5934.4|5937|5934.2|1
1612559290000|2021-02-05 21:08:10|5937|5934.2|5937|5934.2|5937|5934.2|5937|5934.2|0
1612559320000|2021-02-05 21:08:40|5937.2|5934.4|5937.9|5935.1|5937.9|5935.1|5937.2|5934.4|3
1612559330000|2021-02-05 21:08:50|5938.2|5935.4|5938.2|5935.4|5938.2|5935.4|5938.2|5935.4|1
1612559340000|2021-02-05 21:09:00|||||||||1
1612559360000|2021-02-05 21:09:20|5937.2|5934.4|5937.2|5934.4|5937.2|5934.4|5937.2|5934.4|5
1612559370000|2021-02-05 21:09:30|5938|5935.2|5937.2|5934.4|5938|5935.2|5937.2|5934.4|9
1612559410000|2021-02-05 21:10:10|5937.5|5934.7|5939.2|5936.4|5939.2|5936.4|5937.5|5934.7|644
1612559420000|2021-02-05 21:10:20|5939|5936.2|5938.3|5935.5|5939|5936.2|5938.3|5935.5|6
1612559440000|2021-02-05 21:10:40|5938.2|5935.4|5938.3|5935.5|5938.7|5935.9|5938.2|5935.4|5
1612559450000|2021-02-05 21:10:50|5938|5935.2|5937.3|5934.5|5938|5935.2|5937.3|5934.5|2
1612559460000|2021-02-05 21:11:00|5938.2|5935.4|5937.3|5934.5|5938.2|5935.4|5937.3|5934.5|10
1612559470000|2021-02-05 21:11:10|||||||||10
1612559490000|2021-02-05 21:11:30|5937.2|5934.4|5937.3|5934.5|5938|5935.2|5937.2|5934.4|8
1612559500000|2021-02-05 21:11:40|5937.2|5934.4|5937.2|5934.4|5937.2|5934.4|5937.2|5934.4|0
1612559510000|2021-02-05 21:11:50|5937.7|5934.9|5938.2|5935.4|5938.2|5935.4|5937.7|5934.9|7
1612559530000|2021-02-05 21:12:10|5938|5935.2|5938|5935.2|5938|5935.2|5938|5935.2|0
1612559550000|2021-02-05 21:12:30|5938.2|5935.4|5938.2|5935.4|5938.2|5935.4|5938.2|5935.4|8
1612559560000|2021-02-05 21:12:40|||||||||1
1612559570000|2021-02-05 21:12:50|||||||||2
1612559580000|2021-02-05 21:13:00|||||||||1
1612559590000|2021-02-05 21:13:10|5938.3|5935.5|5939|5936.2|5939|5936.2|5938.3|5935.5|56
1612559600000|2021-02-05 21:13:20|5939.2|5936.4|5939.2|5936.4|5939.2|5936.4|5939.2|5936.4|3
1612559610000|2021-02-05 21:13:30|||||||||4
1612559620000|2021-02-05 21:13:40|5939.3|5936.5|5939.3|5936.5|5941.2|5938.4|5939.3|5936.5|93
1612559630000|2021-02-05 21:13:50|5939.5|5936.7|5940.2|5937.4|5940.7|5937.9|5939.3|5936.5|62
1612559650000|2021-02-05 21:14:10|5941|5938.2|5940.2|5937.4|5941|5938.2|5940.2|5937.4|49
1612559660000|2021-02-05 21:14:20|5941|5938.2|5941|5938.2|5941|5938.2|5941|5938.2|17
1612559680000|2021-02-05 21:14:40|5941.2|5938.4|5941.2|5938.4|5941.2|5938.4|5941.2|5938.4|0
1612559690000|2021-02-05 21:14:50|5941|5938.2|5942.2|5939.4|5943|5940.2|5941|5938.2|116
1612559700000|2021-02-05 21:15:00|5942|5939.2|5943|5940.2|5943|5940.2|5941.3|5938.5|48
1612559720000|2021-02-05 21:15:20|5942.2|5939.4|5941.2|5938.4|5942.2|5939.4|5941.2|5938.4|6
1612559730000|2021-02-05 21:15:30|5941.9|5939.1|5941.9|5939.1|5941.9|5939.1|5941.9|5939.1|1
1612559740000|2021-02-05 21:15:40|5943|5940.2|5942|5939.2|5943|5940.2|5942|5939.2|50
1612559750000|2021-02-05 21:15:50|5942.5|5939.7|5942.5|5939.7|5943|5940.2|5942.2|5939.4|35
1612559770000|2021-02-05 21:16:10|5942|5939.2|5941.2|5938.4|5942.4|5939.6|5941.2|5938.4|8
1612559780000|2021-02-05 21:16:20|5941.7|5938.9|5942|5939.2|5942|5939.2|5941.2|5938.4|3
1612559790000|2021-02-05 21:16:30|5941.5|5938.7|5941.7|5938.9|5942.2|5939.4|5941.5|5938.7|1
1612559810000|2021-02-05 21:16:50|5941.3|5938.5|5941.2|5938.4|5941.3|5938.5|5941.2|5938.4|0
1612559820000|2021-02-05 21:17:00|5941.7|5938.9|5941.2|5938.4|5942|5939.2|5941.2|5938.4|8
1612559830000|2021-02-05 21:17:10|5940.9|5938.1|5940.2|5937.4|5940.9|5938.1|5940.2|5937.4|2
1612559840000|2021-02-05 21:17:20|5941|5938.2|5943|5940.2|5943|5940.2|5940.5|5937.7|24
1612559850000|2021-02-05 21:17:30|5942.2|5939.4|5942.2|5939.4|5942.2|5939.4|5941.2|5938.4|69
1612559890000|2021-02-05 21:18:10|5941.2|5938.4|5940.7|5937.9|5941.2|5938.4|5940.7|5937.9|3
1612559910000|2021-02-05 21:18:30|5940.8|5938|5940.8|5938|5941.2|5938.4|5940.8|5938|2
1612559920000|2021-02-05 21:18:40|5940.3|5937.5|5940.3|5937.5|5940.3|5937.5|5940.3|5937.5|4
1612559930000|2021-02-05 21:18:50|||||||||2
1612559940000|2021-02-05 21:19:00|5940.8|5938|5940.3|5937.5|5940.8|5938|5940.3|5937.5|0
1612559970000|2021-02-05 21:19:30|5941.2|5938.4|5940.7|5937.9|5941.2|5938.4|5940.3|5937.5|9
1612559980000|2021-02-05 21:19:40|5940.3|5937.5|5940.7|5937.9|5940.7|5937.9|5940.3|5937.5|0
1612559990000|2021-02-05 21:19:50|5940.8|5938|5940.8|5938|5941.2|5938.4|5940.8|5938|6
1612560000000|2021-02-05 21:20:00|5941.2|5938.4|5940.8|5938|5941.2|5938.4|5940.8|5938|1
1612560010000|2021-02-05 21:20:10|5940.3|5937.5|5941|5938.2|5941|5938.2|5940.3|5937.5|3
1612560020000|2021-02-05 21:20:20|||||||||4
1612560030000|2021-02-05 21:20:30|5940.2|5937.4|5939.7|5936.9|5940.2|5937.4|5939.3|5936.5|314
1612560120000|2021-02-05 21:22:00|5939.2|5936.4|5939.2|5936.4|5939.2|5936.4|5939.2|5936.4|7
1612560130000|2021-02-05 21:22:10|5938.7|5935.9|5939.2|5936.4|5939.2|5936.4|5938.7|5935.9|29
1612560140000|2021-02-05 21:22:20|5938.8|5936|5938.7|5935.9|5939.2|5936.4|5938.7|5935.9|6
1612560150000|2021-02-05 21:22:30|5938.8|5936|5938.3|5935.5|5938.8|5936|5938.3|5935.5|1
1612560160000|2021-02-05 21:22:40|5938.2|5935.4|5937.7|5934.9|5938.2|5935.4|5937.7|5934.9|9
1612560170000|2021-02-05 21:22:50|5938.2|5935.4|5938.2|5935.4|5938.9|5936.1|5936.3|5933.5|102
1612560180000|2021-02-05 21:23:00|5937.8|5935|5937.2|5934.4|5937.8|5935|5937.2|5934.4|4
1612560200000|2021-02-05 21:23:20|||||||||2
1612560210000|2021-02-05 21:23:30|||||||||8
1612560220000|2021-02-05 21:23:40|5938|5935.2|5937.7|5934.9|5938.2|5935.4|5937.7|5934.9|14
1612560230000|2021-02-05 21:23:50|5937.3|5934.5|5938|5935.2|5939|5936.2|5937.3|5934.5|10
1612560250000|2021-02-05 21:24:10|5938.2|5935.4|5938.2|5935.4|5938.2|5935.4|5938.2|5935.4|0
1612560270000|2021-02-05 21:24:30|5938.5|5935.7|5938.2|5935.4|5938.5|5935.7|5938.2|5935.4|0
1612560290000|2021-02-05 21:24:50|5938.5|5935.7|5938.2|5935.4|5938.5|5935.7|5938.2|5935.4|0
1612560300000|2021-02-05 21:25:00|5938.5|5935.7|5938.2|5935.4|5938.5|5935.7|5938.2|5935.4|0
1612560310000|2021-02-05 21:25:10|5939|5936.2|5938.5|5935.7|5939|5936.2|5938.5|5935.7|2
1612560320000|2021-02-05 21:25:20|5939|5936.2|5938.7|5935.9|5939|5936.2|5938.7|5935.9|1
1612560330000|2021-02-05 21:25:30|5938.5|5935.7|5938.5|5935.7|5938.5|5935.7|5938.5|5935.7|0
1612560350000|2021-02-05 21:25:50|5938.9|5936.1|5938.8|5936|5939.2|5936.4|5938.8|5936|1
1612560360000|2021-02-05 21:26:00|5938.5|5935.7|5938.2|5935.4|5939.2|5936.4|5938.2|5935.4|5
1612560370000|2021-02-05 21:26:10|5939|5936.2|5938.5|5935.7|5939|5936.2|5938.5|5935.7|4
1612560380000|2021-02-05 21:26:20|5938.7|5935.9|5939|5936.2|5939|5936.2|5938.7|5935.9|1
1612560390000|2021-02-05 21:26:30|5938.5|5935.7|5939|5936.2|5939|5936.2|5938.5|5935.7|0
1612560410000|2021-02-05 21:26:50|5938.2|5935.4|5938.2|5935.4|5938.2|5935.4|5938.2|5935.4|10
1612560420000|2021-02-05 21:27:00|5938.5|5935.7|5938.2|5935.4|5938.5|5935.7|5938.2|5935.4|0
1612560440000|2021-02-05 21:27:20|5937.8|5935|5937.8|5935|5938.2|5935.4|5937.7|5934.9|3
1612560450000|2021-02-05 21:27:30|5937.7|5934.9|5938.2|5935.4|5938.2|5935.4|5937.7|5934.9|1
1612560460000|2021-02-05 21:27:40|5938|5935.2|5938|5935.2|5938|5935.2|5937.7|5934.9|3
1612560470000|2021-02-05 21:27:50|5937.7|5934.9|5938.2|5935.4|5938.5|5935.7|5937.7|5934.9|2
1612560480000|2021-02-05 21:28:00|5938.3|5935.5|5938.7|5935.9|5939.2|5936.4|5938.3|5935.5|3
1612560490000|2021-02-05 21:28:10|5939|5936.2|5939.2|5936.4|5939.2|5936.4|5938.7|5935.9|0
1612560510000|2021-02-05 21:28:30|||||||||10
1612560520000|2021-02-05 21:28:40|||||||||1
1612560540000|2021-02-05 21:29:00|5938.8|5936|5940.2|5937.4|5940.2|5937.4|5938.8|5936|34
1612560550000|2021-02-05 21:29:10|5941|5938.2|5943|5940.2|5943|5940.2|5939.7|5936.9|84
1612560560000|2021-02-05 21:29:20|5942.5|5939.7|5942.5|5939.7|5943|5940.2|5942.5|5939.7|4
1612560570000|2021-02-05 21:29:30|5942.2|5939.4|5942.2|5939.4|5942.2|5939.4|5942.2|5939.4|0
1612560580000|2021-02-05 21:29:40|5942|5939.2|5943|5940.2|5943|5940.2|5942|5939.2|24
1612560590000|2021-02-05 21:29:50|5942.7|5939.9|5942.5|5939.7|5942.7|5939.9|5942.5|5939.7|0
1612560600000|2021-02-05 21:30:00|5942.2|5939.4|5943|5940.2|5943|5940.2|5942.2|5939.4|4
1612560610000|2021-02-05 21:30:10|5943.2|5940.4|5943.2|5940.4|5943.2|5940.4|5943.2|5940.4|26
1612560620000|2021-02-05 21:30:20|||||||||2
1612560630000|2021-02-05 21:30:30|5942.3|5939.5|5942.5|5939.7|5942.8|5940|5942.3|5939.5|5
1612560640000|2021-02-05 21:30:40|5942.2|5939.4|5943.2|5940.4|5943.2|5940.4|5942.2|5939.4|13
1612560650000|2021-02-05 21:30:50|5942.8|5940|5942.8|5940|5942.8|5940|5942.8|5940|4
1612560660000|2021-02-05 21:31:00|5943.2|5940.4|5943.2|5940.4|5943.2|5940.4|5943.2|5940.4|1
1612560670000|2021-02-05 21:31:10|5943.5|5940.7|5943.2|5940.4|5944.2|5941.4|5942.8|5940|2
1612560680000|2021-02-05 21:31:20|5942.8|5940|5942.8|5940|5943.2|5940.4|5942.8|5940|6
1612560690000|2021-02-05 21:31:30|5942.5|5939.7|5943.3|5940.5|5943.3|5940.5|5942.3|5939.5|5
1612560700000|2021-02-05 21:31:40|5943|5940.2|5943.2|5940.4|5943.2|5940.4|5942.7|5939.9|1
1612560710000|2021-02-05 21:31:50|5943.7|5940.9|5944.2|5941.4|5944.2|5941.4|5943.7|5940.9|25
1612560720000|2021-02-05 21:32:00|5943.8|5941|5944.2|5941.4|5944.2|5941.4|5943.8|5941|1
1612560730000|2021-02-05 21:32:10|5943.8|5941|5944.2|5941.4|5944.2|5941.4|5943.8|5941|1
1612560740000|2021-02-05 21:32:20|5943.8|5941|5944.2|5941.4|5944.2|5941.4|5943.3|5940.5|8
1612560750000|2021-02-05 21:32:30|5943.8|5941|5943.3|5940.5|5944.2|5941.4|5943.3|5940.5|0
1612560760000|2021-02-05 21:32:40|||||||||1
1612560770000|2021-02-05 21:32:50|5942.8|5940|5942.8|5940|5943.2|5940.4|5942.8|5940|2
1612560780000|2021-02-05 21:33:00|5943.2|5940.4|5943.2|5940.4|5943.3|5940.5|5942.7|5939.9|4
1612560790000|2021-02-05 21:33:10|||||||||1
1612560800000|2021-02-05 21:33:20|||||||||10
1612560810000|2021-02-05 21:33:30|5943.3|5940.5|5943.2|5940.4|5943.8|5941|5943.2|5940.4|19
1612560820000|2021-02-05 21:33:40|5942.7|5939.9|5943|5940.2|5943|5940.2|5942.3|5939.5|3
1612560830000|2021-02-05 21:33:50|5942.7|5939.9|5942.7|5939.9|5943.2|5940.4|5942.7|5939.9|28
1612560840000|2021-02-05 21:34:00|5943.2|5940.4|5943.7|5940.9|5943.7|5940.9|5943.2|5940.4|2
1612560850000|2021-02-05 21:34:10|5943.5|5940.7|5943.7|5940.9|5943.7|5940.9|5943.5|5940.7|2
1612560860000|2021-02-05 21:34:20|5943.3|5940.5|5943.2|5940.4|5943.3|5940.5|5943.2|5940.4|8
1612560880000|2021-02-05 21:34:40|5943.3|5940.5|5943.3|5940.5|5943.3|5940.5|5943.3|5940.5|0
1612560890000|2021-02-05 21:34:50|5943.2|5940.4|5943.2|5940.4|5943.2|5940.4|5943.2|5940.4|4
1612560900000|2021-02-05 21:35:00|5943.3|5940.5|5943.3|5940.5|5943.3|5940.5|5942.8|5940|2
1612560910000|2021-02-05 21:35:10|5943.2|5940.4|5943.3|5940.5|5943.3|5940.5|5943.2|5940.4|2
1612560920000|2021-02-05 21:35:20|5942.8|5940|5942.7|5939.9|5942.8|5940|5942.2|5939.4|2
1612560930000|2021-02-05 21:35:30|5943|5940.2|5944.2|5941.4|5944.2|5941.4|5943|5940.2|3
1612560940000|2021-02-05 21:35:40|5944.3|5941.5|5944.3|5941.5|5944.3|5941.5|5944.3|5941.5|0
1612560950000|2021-02-05 21:35:50|5945.2|5942.4|5944.3|5941.5|5945.2|5942.4|5944.3|5941.5|6
1612560970000|2021-02-05 21:36:10|5944.2|5941.4|5944.2|5941.4|5944.2|5941.4|5944.2|5941.4|0
1612560980000|2021-02-05 21:36:20|||||||||2
1612560990000|2021-02-05 21:36:30|||||||||1
1612561030000|2021-02-05 21:37:10|5943.8|5941|5944.2|5941.4|5944.2|5941.4|5943.8|5941|0
1612561050000|2021-02-05 21:37:30|5943.8|5941|5944.2|5941.4|5944.2|5941.4|5943.8|5941|1
1612561060000|2021-02-05 21:37:40|5943.8|5941|5944.2|5941.4|5944.2|5941.4|5943.8|5941|0
1612561070000|2021-02-05 21:37:50|||||||||1
1612561080000|2021-02-05 21:38:00|||||||||1
1612561100000|2021-02-05 21:38:20|5943.8|5941|5944|5941.2|5944|5941.2|5943.3|5940.5|9
1612561110000|2021-02-05 21:38:30|5944.2|5941.4|5943.2|5940.4|5944.2|5941.4|5943.2|5940.4|5
1612561150000|2021-02-05 21:39:10|5942.5|5939.7|5943|5940.2|5943|5940.2|5942.3|5939.5|10
1612561160000|2021-02-05 21:39:20|5943.2|5940.4|5942.2|5939.4|5943.2|5940.4|5942.2|5939.4|9
1612561170000|2021-02-05 21:39:30|||||||||1
1612561180000|2021-02-05 21:39:40|5941.2|5938.4|5942.2|5939.4|5942.2|5939.4|5941.2|5938.4|5
1612561190000|2021-02-05 21:39:50|5941.8|5939|5941.8|5939|5941.8|5939|5941.8|5939|0
1612561200000|2021-02-05 21:40:00|5942.2|5939.4|5941.7|5938.9|5942.2|5939.4|5941.2|5938.4|2
1612561210000|2021-02-05 21:40:10|5941.3|5938.5|5941.2|5938.4|5941.3|5938.5|5941.2|5938.4|0
1612561220000|2021-02-05 21:40:20|5941|5938.2|5940.7|5937.9|5941|5938.2|5940.7|5937.9|8
1612561260000|2021-02-05 21:41:00|5940.2|5937.4|5940.2|5937.4|5940.2|5937.4|5940.2|5937.4|0
1612561310000|2021-02-05 21:41:50|5941|5938.2|5941|5938.2|5941|5938.2|5940.7|5937.9|2
1612561320000|2021-02-05 21:42:00|5941.2|5938.4|5941.2|5938.4|5941.5|5938.7|5941.2|5938.4|7
1612561330000|2021-02-05 21:42:10|||||||||1
1612561340000|2021-02-05 21:42:20|5940.8|5938|5942.2|5939.4|5942.2|5939.4|5940.8|5938|26
1612561350000|2021-02-05 21:42:30|||||||||9
1612561360000|2021-02-05 21:42:40|5941.8|5939|5942.2|5939.4|5942.2|5939.4|5941.8|5939|19
1612561390000|2021-02-05 21:43:10|5941.7|5938.9|5941.7|5938.9|5941.7|5938.9|5941.7|5938.9|0
1612561410000|2021-02-05 21:43:30|5941.8|5939|5941.3|5938.5|5941.8|5939|5941.3|5938.5|0
1612561420000|2021-02-05 21:43:40|5942.2|5939.4|5942.2|5939.4|5942.2|5939.4|5941.7|5938.9|3
1612561430000|2021-02-05 21:43:50|5941.8|5939|5941.8|5939|5941.8|5939|5941.8|5939|1
1612561440000|2021-02-05 21:44:00|5942.2|5939.4|5942.2|5939.4|5942.2|5939.4|5942.2|5939.4|0
1612561460000|2021-02-05 21:44:20|5941.8|5939|5941.8|5939|5941.8|5939|5941.8|5939|0
1612561470000|2021-02-05 21:44:30|5941.5|5938.7|5941.2|5938.4|5941.5|5938.7|5941.2|5938.4|4
1612561480000|2021-02-05 21:44:40|||||||||6
1612561490000|2021-02-05 21:44:50|5940.8|5938|5940.8|5938|5941.2|5938.4|5940.8|5938|12
1612561500000|2021-02-05 21:45:00|5940.7|5937.9|5940.5|5937.7|5941.2|5938.4|5940.2|5937.4|17
1612561510000|2021-02-05 21:45:10|5940.7|5937.9|5940.7|5937.9|5940.7|5937.9|5940.7|5937.9|0
1612561520000|2021-02-05 21:45:20|5940.2|5937.4|5940.2|5937.4|5940.2|5937.4|5940.2|5937.4|0
1612561570000|2021-02-05 21:46:10|5939.8|5937|5939.8|5937|5939.8|5937|5939.8|5937|4
1612561580000|2021-02-05 21:46:20|5940.1|5937.3|5942.2|5939.4|5942.2|5939.4|5940.1|5937.3|12
1612561600000|2021-02-05 21:46:40|||||||||1
1612561610000|2021-02-05 21:46:50|5942.5|5939.7|5942.2|5939.4|5942.5|5939.7|5942.2|5939.4|11
1612561620000|2021-02-05 21:47:00|5942.5|5939.7|5942.5|5939.7|5942.5|5939.7|5942.5|5939.7|3
1612561640000|2021-02-05 21:47:20|5942.2|5939.4|5942.2|5939.4|5942.2|5939.4|5942.2|5939.4|3
1612561650000|2021-02-05 21:47:30|||||||||4
1612561700000|2021-02-05 21:48:20|5941.5|5938.7|5942.2|5939.4|5942.2|5939.4|5941.2|5938.4|6
1612561710000|2021-02-05 21:48:30|||||||||3
1612561720000|2021-02-05 21:48:40|5941.8|5939|5941.8|5939|5941.8|5939|5941.8|5939|4
1612561730000|2021-02-05 21:48:50|5941.2|5938.4|5941.8|5939|5941.8|5939|5941.2|5938.4|1
1612561740000|2021-02-05 21:49:00|5942|5939.2|5942.3|5939.5|5943.2|5940.4|5941.2|5938.4|13
1612561750000|2021-02-05 21:49:10|5942.7|5939.9|5944.2|5941.4|5944.2|5941.4|5942.2|5939.4|44
1612561760000|2021-02-05 21:49:20|5944.5|5941.7|5949.2|5946.4|5949.2|5946.4|5944.5|5941.7|42
1612561770000|2021-02-05 21:49:30|5950|5947.2|5951.7|5948.9|5952|5949.2|5950|5947.2|76
1612561780000|2021-02-05 21:49:40|5952|5949.2|5950.8|5948|5952.3|5949.5|5949.7|5946.9|34
1612561790000|2021-02-05 21:49:50|5951.3|5948.5|5951|5948.2|5951.3|5948.5|5950|5947.2|19
1612561800000|2021-02-05 21:50:00|5951.2|5948.4|5951.5|5948.7|5951.5|5948.7|5951.2|5948.4|6
1612561810000|2021-02-05 21:50:10|5952|5949.2|5951.5|5948.7|5952|5949.2|5951.5|5948.7|5
1612561820000|2021-02-05 21:50:20|5950.5|5947.7|5950.2|5947.4|5950.5|5947.7|5949.5|5946.7|7
1612561830000|2021-02-05 21:50:30|5950.5|5947.7|5950.2|5947.4|5950.5|5947.7|5950.2|5947.4|2
1612561840000|2021-02-05 21:50:40|5949.8|5947|5949.7|5946.9|5950|5947.2|5949.2|5946.4|13
1612561850000|2021-02-05 21:50:50|5949.5|5946.7|5949.5|5946.7|5949.7|5946.9|5949.5|5946.7|5
1612561860000|2021-02-05 21:51:00|5949.2|5946.4|5949.7|5946.9|5950|5947.2|5949.2|5946.4|3
1612561870000|2021-02-05 21:51:10|5949.5|5946.7|5949.5|5946.7|5949.5|5946.7|5949.5|5946.7|0
1612561900000|2021-02-05 21:51:40|5949.2|5946.4|5949|5946.2|5949.2|5946.4|5948.5|5945.7|13
1612561910000|2021-02-05 21:51:50|5949.2|5946.4|5948.5|5945.7|5949.2|5946.4|5948.2|5945.4|5
1612561940000|2021-02-05 21:52:20|5948.2|5945.4|5948.2|5945.4|5948.5|5945.7|5948.2|5945.4|2
1612561950000|2021-02-05 21:52:30|5948.5|5945.7|5948.2|5945.4|5948.5|5945.7|5948.2|5945.4|1
1612561960000|2021-02-05 21:52:40|5948.5|5945.7|5947.5|5944.7|5948.5|5945.7|5947.2|5944.4|4
1612561970000|2021-02-05 21:52:50|5947.2|5944.4|5947.5|5944.7|5947.5|5944.7|5947.2|5944.4|0
1612561980000|2021-02-05 21:53:00|||||||||2
1612562010000|2021-02-05 21:53:30|5947|5944.2|5947|5944.2|5947|5944.2|5947|5944.2|0
1612562020000|2021-02-05 21:53:40|5948|5945.2|5947.2|5944.4|5948|5945.2|5947.2|5944.4|3
1612562040000|2021-02-05 21:54:00|5947.8|5945|5947.2|5944.4|5948|5945.2|5947.2|5944.4|6
1612562050000|2021-02-05 21:54:10|5947|5944.2|5946.5|5943.7|5947|5944.2|5946.5|5943.7|3
1612562060000|2021-02-05 21:54:20|5946.8|5944|5946.2|5943.4|5947|5944.2|5946.2|5943.4|1
1612562070000|2021-02-05 21:54:30|5946.5|5943.7|5946.5|5943.7|5946.5|5943.7|5946.5|5943.7|1
1612562080000|2021-02-05 21:54:40|5946.2|5943.4|5946.2|5943.4|5946.2|5943.4|5946.2|5943.4|0
1612562090000|2021-02-05 21:54:50|5946|5943.2|5945.3|5942.5|5946|5943.2|5945.3|5942.5|3
1612562100000|2021-02-05 21:55:00|5945.2|5942.4|5944.2|5941.4|5946.7|5943.9|5944.2|5941.4|27
1612562120000|2021-02-05 21:55:20|5943.8|5941|5944.2|5941.4|5944.2|5941.4|5943.8|5941|2
1612562130000|2021-02-05 21:55:30|||||||||1
1612562140000|2021-02-05 21:55:40|5944|5941.2|5944|5941.2|5944|5941.2|5944|5941.2|2
1612562160000|2021-02-05 21:56:00|5944.2|5941.4|5945.8|5941.8|5945.8|5941.8|5944.2|5941.4|2
1612562180000|2021-02-05 21:56:20|5949.1|5939.1|5945.6|5941.6|5949.1|5941.8|5945.6|5939.1|6
1612562190000|2021-02-05 21:56:30|5945.5|5942.7|5945.5|5942.7|5945.5|5942.7|5945.5|5942.7|2
1612562200000|2021-02-05 21:56:40|5946.3|5943.5|5946.6|5943.8|5946.6|5943.8|5946.3|5943.5|4
1612562210000|2021-02-05 21:56:50|5947.7|5943.7|5947.7|5943.7|5947.7|5943.7|5947.7|5943.7|2
1612562220000|2021-02-05 21:57:00|5946.6|5943.8|5945.8|5943|5946.6|5943.8|5945.8|5943|1
1612562230000|2021-02-05 21:57:10|5945.6|5942.8|5950.1|5947.3|5950.1|5947.3|5945.6|5942.8|13
1612562240000|2021-02-05 21:57:20|5951.2|5941.2|5948.7|5944.7|5951.2|5944.7|5948.6|5941.2|78
1612562250000|2021-02-05 21:57:30|5951.4|5941.4|5948.1|5945.3|5951.4|5945.8|5948.1|5941.4|0
1612562260000|2021-02-05 21:57:40|5947.6|5944.8|5947.6|5944.8|5947.6|5944.8|5947.6|5944.8|0
1612562270000|2021-02-05 21:57:50|5947.9|5943.9|5948.1|5945.3|5948.1|5945.3|5947.5|5943.9|0
1612562290000|2021-02-05 21:58:10|5948.3|5945.5|5948.6|5945.8|5948.6|5945.8|5948.3|5945.5|13
1612562300000|2021-02-05 21:58:20|||||||||4
1612562310000|2021-02-05 21:58:30|||||||||1
1612562320000|2021-02-05 21:58:40|||||||||3
1612562330000|2021-02-05 21:58:50|5949.7|5945.7|5949.5|5946.7|5949.7|5946.7|5949.5|5945.7|20
1612562340000|2021-02-05 21:59:00|5949.6|5946.8|5950.7|5946.7|5950.7|5946.8|5949.6|5946.7|0
1612562350000|2021-02-05 21:59:10|5950.6|5947.8|5950.6|5947.8|5950.6|5947.8|5950.6|5947.8|0
1612562370000|2021-02-05 21:59:30|5951|5948.2|5950.6|5947.8|5951.1|5948.3|5950.6|5947.8|22
1612562380000|2021-02-05 21:59:40|||||||||44
1612562390000|2021-02-05 21:59:50|||||||||1
1612738800000|2021-02-07 23:00:00|5950.7|5940.7|5949.4|5939.4|5952.5|5942.5|5948.4|5938.4|0
1612738810000|2021-02-07 23:00:10|5948.7|5938.7|5945.7|5941.7|5951.2|5946.3|5944.1|5938.7|44
1612738820000|2021-02-07 23:00:20|5944.6|5941.8|5943.7|5939.7|5945.7|5941.8|5941.1|5935.7|44
1612738830000|2021-02-07 23:00:30|5945.7|5941.7|5948.2|5938.2|5948.2|5942.6|5944.6|5938.2|3
1612738840000|2021-02-07 23:00:40|5948|5938|5948.7|5945.9|5951.2|5945.9|5947.4|5937.5|159
1612738850000|2021-02-07 23:00:50|5949.6|5946.8|5952.7|5948.7|5956.2|5948.7|5949.6|5943.2|15
1612738860000|2021-02-07 23:01:00|5952.6|5949.8|5953.7|5949.7|5953.7|5950.3|5952.1|5948.7|52
1612738870000|2021-02-07 23:01:10|5954.9|5944.9|5949.6|5946.8|5954.9|5947.3|5949.4|5944|139
1612738880000|2021-02-07 23:01:20|5954.8|5944.8|5956.2|5946.2|5956.2|5946.2|5954.8|5944.8|3
1612738890000|2021-02-07 23:01:30|5952.9|5948.9|5952.9|5948.9|5952.9|5948.9|5952.9|5948.9|0
1612738900000|2021-02-07 23:01:40|5952.7|5948.7|5952.7|5948.7|5952.7|5948.7|5952.7|5948.7|0
1612738920000|2021-02-07 23:02:00|5952.6|5949.8|5953.6|5950.8|5953.6|5950.8|5952.6|5949.8|23
1612738930000|2021-02-07 23:02:10|5953.7|5949.7|5953.7|5949.7|5953.7|5949.8|5952.6|5949.7|0
1612738940000|2021-02-07 23:02:20|5953.5|5949.5|5956.2|5946.2|5956.2|5949.5|5953.5|5946.2|3
1612738950000|2021-02-07 23:02:30|5952.7|5948.7|5953.2|5949.2|5956.2|5949.2|5952.7|5946.2|1
1612738960000|2021-02-07 23:02:40|5952.7|5948.7|5952.7|5948.7|5956|5948.7|5952.5|5945.2|10
1612738970000|2021-02-07 23:02:50|5956|5946|5954.7|5950.7|5956|5952.3|5953.7|5946|24
1612738980000|2021-02-07 23:03:00|5957.4|5947.4|5957.2|5947.2|5957.4|5951.6|5954|5946.4|10
1612738990000|2021-02-07 23:03:10|5956.6|5946.6|5953.6|5950.8|5956.6|5950.8|5953.6|5946.4|0
1612739000000|2021-02-07 23:03:20|5954.2|5951.4|5955.1|5952.3|5955.1|5952.3|5954.2|5951.4|3
1612739010000|2021-02-07 23:03:30|5954.6|5951.8|5954.6|5951.8|5954.6|5951.8|5954.6|5951.8|0
1612739020000|2021-02-07 23:03:40|||||||||3
1612739040000|2021-02-07 23:04:00|5954.7|5950.7|5954.5|5950.5|5954.9|5950.9|5953.6|5950.5|3
1612739050000|2021-02-07 23:04:10|5954|5951.2|5954.7|5950.7|5954.7|5951.2|5953.8|5950.7|0
1612739060000|2021-02-07 23:04:20|5954|5951.2|5957.6|5947.6|5957.6|5951.2|5953.8|5947.6|2
1612739070000|2021-02-07 23:04:30|5957.2|5947.2|5956.4|5946.4|5957.4|5950.8|5953.6|5945.8|14
1612739080000|2021-02-07 23:04:40|5956.5|5946.5|5953.7|5949.7|5956.5|5950.8|5953.4|5946.2|1
1612739090000|2021-02-07 23:04:50|5956.2|5946.2|5954.7|5950.7|5957.2|5950.8|5953.5|5946.2|20
1612739100000|2021-02-07 23:05:00|5957.4|5947.4|5956.1|5953.3|5957.4|5954.2|5953.7|5947|2
1612739110000|2021-02-07 23:05:10|5958.8|5948.8|5958.2|5948.2|5958.8|5953.3|5953.6|5947.7|21
1612739120000|2021-02-07 23:05:20|5957.7|5947.7|5955.9|5953.1|5957.7|5953.1|5953.1|5947|1
1612739130000|2021-02-07 23:05:30|5956.1|5953.3|5954.7|5950.7|5958.2|5953.3|5954.7|5947.7|1
1612739140000|2021-02-07 23:05:40|5958|5948|5954.7|5950.7|5958|5950.9|5954.7|5948|0
1612739150000|2021-02-07 23:05:50|5960.9|5958.1|5962.2|5952.2|5967.5|5961.1|5960.9|5951.9|191
1612739160000|2021-02-07 23:06:00|5962|5952|5961.7|5951.7|5962.7|5957.8|5956.7|5950.4|38
1612739170000|2021-02-07 23:06:10|5961.2|5951.2|5957.7|5953.7|5961.2|5953.9|5957.7|5951.2|0
1612739180000|2021-02-07 23:06:20|5956.8|5954|5956.6|5953.8|5956.8|5954|5956.6|5953.8|4
1612739190000|2021-02-07 23:06:30|5957.9|5953.9|5956.8|5954|5957.9|5954|5956.8|5953.7|14
1612739200000|2021-02-07 23:06:40|5957.7|5953.7|5957.9|5953.9|5957.9|5954.8|5957.6|5953.7|0
1612739210000|2021-02-07 23:06:50|5957.6|5954.8|5961.1|5958.3|5964.9|5958.3|5957.6|5951.9|125
1612739220000|2021-02-07 23:07:00|5960.6|5957.8|5961.7|5957.7|5961.7|5958.3|5960.6|5957.5|32
1612739230000|2021-02-07 23:07:10|||||||||10
1612739240000|2021-02-07 23:07:20|||||||||4
1612739250000|2021-02-07 23:07:30|5964|5954|5963.2|5953.2|5964|5954|5963.2|5953.2|6
1612739260000|2021-02-07 23:07:40|5962.9|5952.9|5960.5|5957.7|5962.9|5957.7|5959.6|5952.9|7
1612739270000|2021-02-07 23:07:50|5960.8|5958|5960.7|5956.7|5960.8|5958|5960.6|5956.7|0
1612739280000|2021-02-07 23:08:00|5959.8|5957|5959.6|5956.8|5959.8|5957|5959.6|5956.8|4
1612739290000|2021-02-07 23:08:10|5962.2|5952.2|5961.4|5951.4|5962.2|5954.9|5958.7|5951.4|2
1612739300000|2021-02-07 23:08:20|5958.7|5954.7|5961.1|5958.3|5961.1|5958.3|5958.7|5954.7|39
1612739310000|2021-02-07 23:08:30|5960.8|5958|5963.4|5953.4|5963.4|5958|5960.8|5953.4|0
1612739320000|2021-02-07 23:08:40|5960.6|5957.8|5961.1|5958.3|5961.1|5958.3|5960.6|5957.8|2
1612739340000|2021-02-07 23:09:00|||||||||42
1612739350000|2021-02-07 23:09:10|5961.4|5958.6|5961.4|5958.6|5961.4|5958.6|5961.4|5958.6|0
1612739360000|2021-02-07 23:09:20|5961.1|5958.3|5961.4|5958.6|5961.4|5958.6|5961.1|5958.3|1
1612739370000|2021-02-07 23:09:30|5961.1|5958.3|5960.6|5957.8|5961.1|5958.3|5960.6|5957.8|27
1612739380000|2021-02-07 23:09:40|5960.9|5956.9|5960.7|5956.7|5960.9|5956.9|5960.7|5956.7|0
1612739390000|2021-02-07 23:09:50|5960.4|5957.6|5961.1|5958.3|5961.1|5958.3|5960.4|5957.6|0
1612739400000|2021-02-07 23:10:00|||||||||6
1612739420000|2021-02-07 23:10:20|5961.6|5958.8|5963.6|5960.8|5963.7|5960.8|5961.6|5958.8|4
1612739430000|2021-02-07 23:10:30|5963.7|5959.7|5963.7|5959.7|5963.7|5959.7|5963.7|5959.7|0
1612739440000|2021-02-07 23:10:40|5963.9|5959.9|5963.8|5961|5964.1|5961.3|5963.8|5959.9|0
1612739450000|2021-02-07 23:10:50|5966.6|5963.8|5967.1|5964.3|5967.6|5964.8|5966.6|5963.5|3
1612739460000|2021-02-07 23:11:00|5966.6|5963.8|5969.5|5965.5|5971.4|5966.8|5966.6|5961.4|33
1612739470000|2021-02-07 23:11:10|5969.6|5966.8|5969.5|5965.5|5969.9|5966.8|5968.4|5964.9|0
1612739480000|2021-02-07 23:11:20|5968.7|5964.7|5968.4|5965.6|5969.7|5966|5968.4|5964.7|0
1612739490000|2021-02-07 23:11:30|5968.6|5965.8|5968.6|5965.8|5968.6|5965.8|5968.6|5965.8|0
1612739500000|2021-02-07 23:11:40|5968.9|5964.9|5968.6|5965.8|5968.9|5965.8|5968.6|5964.9|0
1612739520000|2021-02-07 23:12:00|5968.9|5964.9|5968.6|5965.8|5968.9|5965.8|5968.6|5964.9|0
1612739530000|2021-02-07 23:12:10|5968.9|5964.9|5967.8|5965|5968.9|5965.2|5967.8|5964.9|0
1612739540000|2021-02-07 23:12:20|5968.6|5965.8|5967.8|5965|5968.6|5965.8|5967.8|5965|0
1612739550000|2021-02-07 23:12:30|5968.7|5964.7|5968.7|5964.7|5968.7|5964.7|5968.7|5964.7|0
1612739560000|2021-02-07 23:12:40|5968.4|5965.6|5968.6|5965.8|5968.6|5965.8|5968.4|5965.6|0
1612739570000|2021-02-07 23:12:50|5968.9|5966.1|5969.1|5966.3|5969.1|5966.3|5968.8|5966|19
1612739580000|2021-02-07 23:13:00|5968.9|5966.1|5969.1|5966.3|5969.1|5966.3|5968.6|5965.8|20
1612739590000|2021-02-07 23:13:10|5968.8|5966|5970.6|5967.8|5971.1|5968.3|5968.8|5966|91
1612739600000|2021-02-07 23:13:20|5970.3|5967.5|5970.9|5966.9|5970.9|5967.8|5969.8|5966.7|7
1612739610000|2021-02-07 23:13:30|5970.6|5967.8|5970.6|5967.8|5970.9|5968|5970.6|5966.9|2
1612739620000|2021-02-07 23:13:40|5970.8|5968|5970.9|5966.9|5971.1|5968|5968.3|5965.5|41
1612739630000|2021-02-07 23:13:50|5969.8|5967|5969.8|5967|5969.8|5967|5969.8|5967|0
1612739640000|2021-02-07 23:14:00|5969.6|5966.8|5966.6|5963.8|5969.7|5966.8|5966.1|5963.3|3
1612739650000|2021-02-07 23:14:10|5966.5|5963.7|5965.3|5962.5|5966.5|5963.7|5965.3|5962.5|2
1612739660000|2021-02-07 23:14:20|||||||||5
1612739670000|2021-02-07 23:14:30|||||||||3
1612739680000|2021-02-07 23:14:40|5966.1|5963.3|5967.9|5963.9|5967.9|5963.9|5966.1|5963.3|11
1612739690000|2021-02-07 23:14:50|5968.1|5965.3|5969.4|5966.6|5969.4|5966.6|5967.8|5965|13
1612739700000|2021-02-07 23:15:00|5969.6|5966.8|5969.8|5967|5970.1|5967.3|5969.6|5966.8|2
1612739710000|2021-02-07 23:15:10|5970.1|5967.3|5970.1|5967.3|5970.1|5967.3|5969.8|5967|2
1612739720000|2021-02-07 23:15:20|5969.8|5967|5969.7|5965.7|5972.4|5967|5969.2|5962.2|1
1612739730000|2021-02-07 23:15:30|5969.6|5966.8|5968.4|5965.6|5969.9|5966.8|5968.4|5964.7|0
1612739740000|2021-02-07 23:15:40|5968.7|5964.7|5968.6|5965.8|5968.7|5965.8|5968.1|5964.7|0
1612739750000|2021-02-07 23:15:50|5968.7|5964.7|5967.6|5964.8|5968.9|5965.6|5967.6|5964.5|0
1612739760000|2021-02-07 23:16:00|5967.9|5963.9|5967.9|5963.9|5967.9|5965|5967|5963.9|0
1612739770000|2021-02-07 23:16:10|5966.8|5964|5966.1|5963.3|5966.8|5964|5966.1|5963.3|0
1612739780000|2021-02-07 23:16:20|5966.3|5963.5|5966.8|5964|5966.8|5964|5966.3|5963.5|16
1612739790000|2021-02-07 23:16:30|5967.7|5963.7|5967.7|5963.7|5967.7|5963.7|5967.7|5963.7|0
1612739800000|2021-02-07 23:16:40|5969.1|5965.1|5969.7|5965.7|5972.2|5968.3|5969.1|5962.2|69
1612739810000|2021-02-07 23:16:50|5969.1|5965.1|5968.9|5964.9|5969.1|5965.1|5968.9|5964.9|0
1612739830000|2021-02-07 23:17:10|5968.3|5964.3|5971.4|5961.4|5971.4|5964.3|5968.1|5961.4|1
1612739840000|2021-02-07 23:17:20|5967.9|5963.9|5967.9|5963.9|5967.9|5963.9|5967.9|5963.9|0
1612739850000|2021-02-07 23:17:30|5971.2|5961.2|5971.2|5961.2|5971.2|5964.1|5968.1|5961.2|0
1612739860000|2021-02-07 23:17:40|5971.4|5961.4|5971.4|5961.4|5971.4|5961.4|5971.4|5961.4|0
1612739880000|2021-02-07 23:18:00|5968.6|5965.8|5969.7|5965.7|5969.7|5965.8|5968.6|5965.7|1
1612739890000|2021-02-07 23:18:10|5968.6|5965.8|5969.5|5965.5|5969.5|5965.8|5968.6|5965.5|0
1612739910000|2021-02-07 23:18:30|5969.9|5965.9|5970.7|5966.7|5970.7|5966.7|5969.9|5965.9|0
1612739920000|2021-02-07 23:18:40|5971.1|5967.9|5970.8|5968|5971.1|5968.3|5970.8|5967.9|1
1612739930000|2021-02-07 23:18:50|5971.1|5968.3|5970.6|5967.8|5971.1|5968.3|5970.6|5967.8|1
1612739940000|2021-02-07 23:19:00|5970.9|5966.9|5970.1|5967.3|5970.9|5967.3|5969.6|5966.8|0
1612739950000|2021-02-07 23:19:10|5970.6|5967.8|5970.9|5966.9|5970.9|5967.8|5970.6|5966.9|0
1612739960000|2021-02-07 23:19:20|5970.7|5966.7|5970.1|5966.1|5973.4|5966.7|5969.7|5963.2|3
1612739970000|2021-02-07 23:19:30|5969.7|5965.7|5970.7|5966.7|5970.7|5966.7|5969.7|5965.7|0
1612739980000|2021-02-07 23:19:40|5969.8|5967|5969.6|5966.8|5969.8|5967|5969.6|5966.8|0
1612739990000|2021-02-07 23:19:50|5970.5|5966.5|5970.5|5966.5|5970.5|5966.5|5970.5|5966.5|0
1612740000000|2021-02-07 23:20:00|5970.7|5966.7|5970.7|5966.7|5971.2|5967.8|5970.6|5966.7|0
1612740010000|2021-02-07 23:20:10|5970.6|5967.8|5970.6|5967.8|5970.7|5967.8|5970.6|5966.7|0
1612740020000|2021-02-07 23:20:20|5970.7|5966.7|5971.1|5968.3|5971.1|5968.3|5970.4|5966.7|1
1612740030000|2021-02-07 23:20:30|5970.8|5968|5970.8|5968|5970.8|5968|5970.8|5968|0
1612740040000|2021-02-07 23:20:40|5971.1|5968.3|5970.8|5968|5971.1|5968.3|5970.8|5968|0
1612740050000|2021-02-07 23:20:50|5971.1|5968.3|5969.6|5966.8|5971.1|5968.3|5969.6|5965.9|5
1612740060000|2021-02-07 23:21:00|5969.9|5967.1|5969.6|5966.8|5970.1|5967.3|5969.6|5966.8|0
1612740070000|2021-02-07 23:21:10|5970.1|5967.3|5970.6|5967.8|5970.6|5967.8|5970.1|5967.3|0
1612740080000|2021-02-07 23:21:20|5970.8|5968|5972.6|5969.8|5972.6|5969.8|5970.8|5968|26
1612740090000|2021-02-07 23:21:30|5972.3|5969.5|5971.6|5968.8|5972.3|5969.5|5971.6|5968.8|0
1612740100000|2021-02-07 23:21:40|5971.9|5967.9|5971.6|5968.8|5971.9|5968.8|5971.6|5967.9|2
1612740150000|2021-02-07 23:22:30|5971.1|5968.3|5971.1|5968.3|5971.1|5968.3|5971.1|5968.3|0
1612740160000|2021-02-07 23:22:40|5971.6|5968.8|5971.6|5968.8|5971.6|5968.8|5971.6|5968.8|1
1612740180000|2021-02-07 23:23:00|5971.9|5967.9|5971.9|5967.9|5971.9|5967.9|5971.9|5967.9|0
1612740190000|2021-02-07 23:23:10|5971.6|5968.8|5972.1|5969.3|5972.1|5969.3|5971.6|5968.8|0
1612740210000|2021-02-07 23:23:30|||||||||1
1612740220000|2021-02-07 23:23:40|5971.6|5968.8|5971.6|5968.8|5971.6|5968.8|5971.6|5968.8|0
1612740250000|2021-02-07 23:24:10|5971.8|5969|5971.8|5969|5972.1|5969.3|5971.8|5969|0
1612740270000|2021-02-07 23:24:30|5972.1|5969.3|5972.3|5969.5|5972.3|5969.5|5972.1|5969.3|0
1612740290000|2021-02-07 23:24:50|5972.8|5970|5972.8|5970|5973.7|5970|5972.8|5969.7|2
1612740340000|2021-02-07 23:25:40|5972.9|5968.9|5972.6|5969.8|5972.9|5969.8|5972.6|5968.9|0
1612740360000|2021-02-07 23:26:00|5972.8|5970|5972.8|5970|5972.8|5970|5972.8|5970|0
1612740380000|2021-02-07 23:26:20|5971.8|5969|5971.8|5969|5971.8|5969|5971.8|5969|5
1612740410000|2021-02-07 23:26:50|||||||||1
1612740420000|2021-02-07 23:27:00|||||||||1
1612740450000|2021-02-07 23:27:30|5971.3|5968.5|5971.6|5968.8|5971.6|5968.8|5971.3|5968.5|2
1612740460000|2021-02-07 23:27:40|5971.8|5969|5971.8|5969|5971.8|5969|5971.8|5969|0
1612740470000|2021-02-07 23:27:50|5971.5|5968.7|5970.8|5968|5971.5|5968.7|5970.8|5968|0
1612740520000|2021-02-07 23:28:40|5971.1|5968.3|5971.1|5968.3|5971.1|5968.3|5971.1|5968.3|0
1612740550000|2021-02-07 23:29:10|||||||||1
1612740560000|2021-02-07 23:29:20|5972.1|5969.3|5971.8|5969|5972.1|5969.3|5971.8|5969|1
1612740580000|2021-02-07 23:29:40|5971.6|5968.8|5971.6|5968.8|5971.6|5968.8|5971.6|5968.8|0
1612740590000|2021-02-07 23:29:50|5971.3|5968.5|5971.1|5968.3|5971.3|5968.5|5970.8|5968|0
1612740610000|2021-02-07 23:30:10|5970.8|5968|5971.1|5968.3|5971.1|5968.3|5970.8|5968|1
1612740650000|2021-02-07 23:30:50|5970.8|5968|5970.8|5968|5970.8|5968|5970.8|5968|1
1612740660000|2021-02-07 23:31:00|5971.1|5968.3|5971.1|5968.3|5971.1|5968.3|5971.1|5968.3|0
1612740670000|2021-02-07 23:31:10|5970.8|5968|5971.1|5968.3|5971.1|5968.3|5970.8|5968|2
1612740690000|2021-02-07 23:31:30|5970.8|5968|5970.8|5968|5970.8|5968|5970.8|5968|1
1612740760000|2021-02-07 23:32:40|5971.1|5968.3|5970.8|5968|5971.1|5968.3|5970.8|5968|0
1612740770000|2021-02-07 23:32:50|5971.3|5968.5|5971.8|5969|5972.4|5969.6|5971.3|5968.5|3
1612740810000|2021-02-07 23:33:30|5971.6|5968.8|5971.6|5968.8|5971.6|5968.8|5971.6|5968.8|0
1612740870000|2021-02-07 23:34:30|5971.3|5968.5|5970.8|5968|5971.3|5968.5|5970.8|5968|1
1612740970000|2021-02-07 23:36:10|5970.3|5967.5|5970.3|5967.5|5970.3|5967.5|5970.3|5967.5|9
1612741000000|2021-02-07 23:36:40|5970.5|5967.7|5970.8|5968|5970.8|5968|5970.5|5967.7|1
1612741040000|2021-02-07 23:37:20|5972.4|5969.6|5973.6|5970.8|5973.7|5970.8|5972.4|5969.6|13
1612741080000|2021-02-07 23:38:00|||||||||5
1612741120000|2021-02-07 23:38:40|5973.1|5970.3|5972.8|5970|5973.6|5970.8|5972.8|5970|0
1612741140000|2021-02-07 23:39:00|5973.6|5970.8|5973.6|5970.8|5973.6|5970.8|5973.6|5970.8|0
1612741160000|2021-02-07 23:39:20|5974.4|5971.6|5975.3|5972.5|5975.3|5972.5|5974.4|5971.6|5
1612741230000|2021-02-07 23:40:30|||||||||1
1612741250000|2021-02-07 23:40:50|||||||||1
1612741270000|2021-02-07 23:41:10|5973.2|5970.4|5972.8|5970|5973.2|5970.4|5972.8|5970|4
1612741310000|2021-02-07 23:41:50|5973.4|5970.6|5973.6|5970.8|5973.6|5970.8|5973.4|5970.6|4
1612741330000|2021-02-07 23:42:10|5974.5|5970.5|5974.7|5970.7|5974.7|5970.7|5974.5|5970.5|4
1612741370000|2021-02-07 23:42:50|||||||||1
1612741390000|2021-02-07 23:43:10|5974.4|5971.6|5974.6|5971.8|5974.6|5971.8|5974.4|5971.6|0
1612741400000|2021-02-07 23:43:20|5974.9|5972.1|5975.1|5972.3|5975.1|5972.3|5974.9|5972.1|1
1612741430000|2021-02-07 23:43:50|||||||||1
1612741480000|2021-02-07 23:44:40|||||||||4
1612741490000|2021-02-07 23:44:50|||||||||1
1612741500000|2021-02-07 23:45:00|||||||||1
1612741530000|2021-02-07 23:45:30|5974.8|5972|5974.8|5972|5974.8|5972|5974.8|5972|4
1612741550000|2021-02-07 23:45:50|5979.7|5969.7|5976.4|5973.6|5979.7|5973.6|5976.4|5969.7|48
1612741560000|2021-02-07 23:46:00|5976.8|5974|5976.8|5974|5976.8|5974|5976.8|5974|0
1612741570000|2021-02-07 23:46:10|5976.5|5973.7|5976.8|5974|5976.8|5974|5976.3|5973.5|0
1612741610000|2021-02-07 23:46:50|5976.1|5973.3|5975.6|5972.8|5976.1|5973.3|5975.6|5972.8|1
1612741720000|2021-02-07 23:48:40|5976.1|5973.3|5975.6|5972.8|5976.1|5973.3|5975.6|5972.8|0
1612741770000|2021-02-07 23:49:30|5976.1|5973.3|5975.6|5972.8|5976.1|5973.3|5975.6|5972.8|6
1612741830000|2021-02-07 23:50:30|5975.9|5971.9|5975.9|5971.9|5975.9|5971.9|5975.9|5971.9|0
1612741840000|2021-02-07 23:50:40|5975.4|5972.6|5975.6|5972.8|5975.6|5972.8|5975.4|5972.6|0
1612741850000|2021-02-07 23:50:50|5975.3|5972.5|5975.1|5972.3|5975.3|5972.5|5975.1|5972.3|0
1612741860000|2021-02-07 23:51:00|5974.8|5972|5974.1|5971.3|5974.8|5972|5974.1|5971.3|1
1612741870000|2021-02-07 23:51:10|5975.7|5971.7|5974.6|5971.8|5975.7|5972.3|5974.6|5971.7|3
1612741920000|2021-02-07 23:52:00|5975.1|5972.3|5975.7|5971.7|5975.7|5972.3|5974.6|5971.7|1
1612741930000|2021-02-07 23:52:10|5975.6|5972.8|5976.1|5973.3|5976.4|5973.6|5975.6|5972.8|16
1612741940000|2021-02-07 23:52:20|5976.8|5974|5975.6|5972.8|5976.8|5974|5975.6|5972.8|9
1612742010000|2021-02-07 23:53:30|5975|5972.2|5977.6|5974.8|5977.6|5974.8|5974.8|5972|18
1612742020000|2021-02-07 23:53:40|5977.3|5974.5|5977.1|5974.3|5977.3|5974.5|5977.1|5974.3|1
1612742040000|2021-02-07 23:54:00|||||||||2
1612742050000|2021-02-07 23:54:10|||||||||10
1612742080000|2021-02-07 23:54:40|5977.6|5974.8|5978.1|5975.3|5978.7|5975.8|5977.6|5974.7|18
1612742090000|2021-02-07 23:54:50|5977.9|5975.1|5977.6|5974.8|5977.9|5975.1|5977.6|5974.8|1
1612742120000|2021-02-07 23:55:20|5978.5|5974.5|5977.6|5974.8|5978.5|5974.8|5977.6|5974.5|0
1612742130000|2021-02-07 23:55:30|5978.7|5974.7|5978.7|5974.7|5979.1|5976.3|5978.6|5974.7|4
1612742150000|2021-02-07 23:55:50|5978.4|5975.6|5978.8|5976|5978.8|5976|5978.4|5975.6|0
1612742160000|2021-02-07 23:56:00|5979.1|5976.3|5979.1|5976.3|5979.1|5976.3|5979.1|5976.3|0
1612742170000|2021-02-07 23:56:10|5979.6|5976.8|5980.3|5977.5|5981.1|5978.3|5979.1|5976.3|93
1612742180000|2021-02-07 23:56:20|5980.5|5977.7|5981.4|5978.6|5981.6|5978.8|5980.5|5977.7|9
1612742190000|2021-02-07 23:56:30|5981.1|5978.3|5981.1|5978.3|5981.1|5978.3|5981.1|5978.3|1
1612742210000|2021-02-07 23:56:50|||||||||3
1612742230000|2021-02-07 23:57:10|||||||||18
1612742270000|2021-02-07 23:57:50|||||||||1
1612742320000|2021-02-07 23:58:40|||||||||24
1612742330000|2021-02-07 23:58:50|||||||||3
1612742350000|2021-02-07 23:59:10|5981.3|5978.5|5981.6|5978.8|5981.6|5978.8|5981.3|5978.5|1
1612742360000|2021-02-07 23:59:20|5982.1|5979.3|5981.7|5978.9|5982.1|5979.3|5981.1|5978.3|54
1612742370000|2021-02-07 23:59:30|5982.1|5979.3|5982.1|5979.3|5982.1|5979.3|5982.1|5979.3|0
1612742380000|2021-02-07 23:59:40|||||||||1
1612742400000|2021-02-08 00:00:00|5981.1|5978.3|5980.1|5977.3|5981.1|5978.3|5980.1|5977.3|22
1612742410000|2021-02-08 00:00:10|5980.6|5977.8|5980.1|5977.3|5980.9|5978.1|5980.1|5977.3|2
1612742420000|2021-02-08 00:00:20|5980.4|5977.6|5980.6|5977.8|5980.6|5977.8|5980.4|5977.6|2
1612742430000|2021-02-08 00:00:30|5980.3|5977.5|5981.1|5978.3|5981.1|5978.3|5980.1|5977.3|2
1612742440000|2021-02-08 00:00:40|5981.6|5978.8|5982.1|5979.3|5982.1|5979.3|5981.6|5978.8|3
1612742450000|2021-02-08 00:00:50|5982.6|5979.8|5982.6|5979.8|5982.6|5979.8|5982.6|5979.8|21
1612742470000|2021-02-08 00:01:10|5983.1|5980.3|5982.6|5979.8|5983.1|5980.3|5982.1|5979.3|3
1612742480000|2021-02-08 00:01:20|5982.9|5978.9|5982.9|5978.9|5982.9|5978.9|5982.9|5978.9|0
1612742490000|2021-02-08 00:01:30|5982.7|5978.7|5982.4|5979.6|5982.7|5979.6|5982.4|5978.7|0
1612742500000|2021-02-08 00:01:40|5982.6|5979.8|5983.6|5980.8|5983.6|5980.8|5982.6|5979.8|2
1612742510000|2021-02-08 00:01:50|||||||||2
1612742530000|2021-02-08 00:02:10|||||||||1
1612742540000|2021-02-08 00:02:20|5983.3|5980.5|5983.1|5980.3|5983.3|5980.5|5983.1|5980.3|0
1612742550000|2021-02-08 00:02:30|5983.3|5980.5|5982.6|5979.8|5983.6|5980.8|5982.6|5979.8|4
1612742560000|2021-02-08 00:02:40|5983.6|5980.8|5983.6|5980.8|5983.6|5980.8|5983.6|5980.8|1
1612742570000|2021-02-08 00:02:50|5983.3|5980.5|5983.4|5980.6|5983.4|5980.6|5983.1|5980.3|0
1612742580000|2021-02-08 00:03:00|5983.6|5980.8|5983.6|5980.8|5983.6|5980.8|5983.6|5980.8|1
1612742590000|2021-02-08 00:03:10|5982.6|5979.8|5982.6|5979.8|5982.6|5979.8|5982.6|5979.8|2
1612742600000|2021-02-08 00:03:20|5981.6|5978.8|5981.1|5978.3|5981.6|5978.8|5981.1|5978.3|1
1612742610000|2021-02-08 00:03:30|5980.6|5977.8|5981.1|5978.3|5981.1|5978.3|5980.6|5977.8|5
1612742620000|2021-02-08 00:03:40|5980.1|5977.3|5980.6|5977.8|5980.6|5977.8|5980.1|5977.3|6
1612742630000|2021-02-08 00:03:50|5981.6|5978.8|5981.6|5978.8|5981.6|5978.8|5981.1|5978.3|1
1612742640000|2021-02-08 00:04:00|5982.1|5979.3|5982.6|5979.8|5982.6|5979.8|5982.1|5979.3|0
1612742650000|2021-02-08 00:04:10|||||||||1
1612742660000|2021-02-08 00:04:20|5981.6|5978.8|5982.6|5979.8|5982.6|5979.8|5981.6|5978.8|2
1612742670000|2021-02-08 00:04:30|5983.5|5980.7|5983.8|5981|5984.1|5981.3|5983.5|5980.7|1
1612742680000|2021-02-08 00:04:40|5983.3|5980.5|5983.1|5980.3|5983.3|5980.5|5983.1|5980.3|0
1612742690000|2021-02-08 00:04:50|5983.6|5980.8|5983.6|5980.8|5983.6|5980.8|5983.6|5980.8|6
1612742710000|2021-02-08 00:05:10|5982.7|5979.9|5982.6|5979.8|5982.7|5979.9|5982.1|5979.3|7
1612742730000|2021-02-08 00:05:30|5981.6|5978.8|5982.1|5979.3|5982.6|5979.8|5981.6|5978.8|3
1612742750000|2021-02-08 00:05:50|5982.4|5979.6|5982.1|5979.3|5982.6|5979.8|5982.1|5979.3|0
1612742760000|2021-02-08 00:06:00|5982.4|5979.6|5982.6|5979.8|5982.6|5979.8|5981.6|5978.8|5
1612742770000|2021-02-08 00:06:10|5982.9|5980.1|5982.6|5979.8|5983.1|5980.3|5982.6|5979.8|1
1612742790000|2021-02-08 00:06:30|||||||||1
1612742830000|2021-02-08 00:07:10|||||||||1
1612742840000|2021-02-08 00:07:20|5983.6|5980.8|5983.6|5980.8|5983.6|5980.8|5983.6|5980.8|2
1612742860000|2021-02-08 00:07:40|5983.3|5980.5|5983.3|5980.5|5983.3|5980.5|5983.3|5980.5|0
1612742870000|2021-02-08 00:07:50|5984.1|5981.3|5983.9|5981.1|5984.1|5981.3|5983.6|5980.8|19
1612742880000|2021-02-08 00:08:00|5984.1|5981.3|5982.6|5979.8|5984.1|5981.3|5982.6|5979.8|9
1612742890000|2021-02-08 00:08:10|5983.1|5980.3|5982.1|5979.3|5983.1|5980.3|5982.1|5979.3|4
1612742900000|2021-02-08 00:08:20|5981.6|5978.8|5982.1|5979.3|5982.1|5979.3|5981.6|5978.8|4
1612742920000|2021-02-08 00:08:40|5982.7|5979.9|5984.1|5981.3|5984.1|5981.3|5982.7|5979.9|5
1612742930000|2021-02-08 00:08:50|5984.5|5981.7|5985.1|5982.3|5985.1|5982.3|5984.5|5981.7|31
1612742940000|2021-02-08 00:09:00|5984.8|5982|5983.6|5980.8|5984.8|5982|5983.6|5980.8|7
1612742950000|2021-02-08 00:09:10|5982.1|5979.3|5982.1|5979.3|5982.1|5979.3|5982.1|5979.3|6
1612742960000|2021-02-08 00:09:20|5983|5980.2|5984.4|5981.6|5984.4|5981.6|5983|5980.2|5
1612742980000|2021-02-08 00:09:40|5983.8|5981|5983.6|5980.8|5983.8|5981|5983.6|5980.8|1
1612742990000|2021-02-08 00:09:50|5984.2|5981.4|5984.6|5981.8|5984.6|5981.8|5983.6|5980.8|1
1612743010000|2021-02-08 00:10:10|5984.3|5981.5|5983.6|5980.8|5984.3|5981.5|5983.6|5980.8|0
1612743020000|2021-02-08 00:10:20|5983.9|5981.1|5984.6|5981.8|5984.6|5981.8|5983.9|5981.1|0
1612743050000|2021-02-08 00:10:50|5984.1|5981.3|5983.6|5980.8|5984.1|5981.3|5983.6|5980.8|0
1612743060000|2021-02-08 00:11:00|5983.3|5980.5|5982.1|5979.3|5983.3|5980.5|5982.1|5979.3|1
1612743090000|2021-02-08 00:11:30|5981.9|5979.1|5981.1|5978.3|5981.9|5979.1|5981.1|5978.3|3
1612743110000|2021-02-08 00:11:50|5980.3|5977.5|5980.3|5977.5|5980.3|5977.5|5980.3|5977.5|1
1612743120000|2021-02-08 00:12:00|5980.1|5977.3|5980.6|5977.8|5980.6|5977.8|5980.1|5977.3|0
1612743130000|2021-02-08 00:12:10|5980.9|5978.1|5980.8|5978|5981.1|5978.3|5980.6|5977.8|2
1612743150000|2021-02-08 00:12:30|5980.6|5977.8|5980.6|5977.8|5980.6|5977.8|5980.6|5977.8|0
1612743160000|2021-02-08 00:12:40|5981.1|5978.3|5981.1|5978.3|5981.1|5978.3|5980.6|5977.8|71
1612743170000|2021-02-08 00:12:50|5980.8|5978|5981.1|5978.3|5981.1|5978.3|5980.6|5977.8|1
1612743180000|2021-02-08 00:13:00|5980.9|5978.1|5980.6|5977.8|5980.9|5978.1|5980.6|5977.8|1
1612743190000|2021-02-08 00:13:10|5980.1|5977.3|5980.1|5977.3|5981.1|5978.3|5979.6|5976.8|156
1612743200000|2021-02-08 00:13:20|5980.7|5977.9|5981.6|5978.8|5981.9|5979.1|5980.7|5977.9|19
1612743210000|2021-02-08 00:13:30|5981.8|5979|5982.1|5979.3|5982.1|5979.3|5981.8|5979|0
1612743220000|2021-02-08 00:13:40|5981.6|5978.8|5981.6|5978.8|5981.6|5978.8|5981.6|5978.8|0
1612743230000|2021-02-08 00:13:50|5982.1|5979.3|5982.1|5979.3|5982.1|5979.3|5982.1|5979.3|0
1612743240000|2021-02-08 00:14:00|5981.6|5978.8|5981.6|5978.8|5982.1|5979.3|5981.6|5978.8|0
1612743250000|2021-02-08 00:14:10|5981.8|5979|5979.8|5977|5981.8|5979|5979.8|5977|8
1612743260000|2021-02-08 00:14:20|5978.6|5975.8|5979.6|5976.8|5979.6|5976.8|5977.4|5974.6|11
1612743270000|2021-02-08 00:14:30|5979|5976.2|5978.1|5975.3|5979|5976.2|5978.1|5975.3|7
1612743280000|2021-02-08 00:14:40|5977.1|5974.3|5978|5975.2|5978.9|5975.2|5977.1|5974.3|36
1612743300000|2021-02-08 00:15:00|5977.6|5974.8|5978.1|5975.3|5978.1|5975.3|5977.6|5974.8|0
1612743310000|2021-02-08 00:15:10|5977.8|5975|5978.6|5975.8|5978.6|5975.8|5977.6|5974.5|0
1612743320000|2021-02-08 00:15:20|5978.9|5974.9|5978.4|5975.6|5978.9|5975.6|5978.4|5974.9|0
1612743330000|2021-02-08 00:15:30|5978.6|5975.8|5978.9|5974.9|5978.9|5975.8|5978.6|5974.9|0
1612743340000|2021-02-08 00:15:40|5978.4|5975.6|5978.7|5974.7|5978.7|5975.8|5978.4|5974.7|0
1612743350000|2021-02-08 00:15:50|5977.8|5975|5977.8|5975|5977.8|5975|5977.8|5975|0
1612743360000|2021-02-08 00:16:00|5977.6|5974.8|5978.7|5974.7|5978.7|5974.8|5977.6|5974.7|0
1612743370000|2021-02-08 00:16:10|5978.6|5975.8|5978.8|5976|5979.8|5977|5978.6|5975.8|1
1612743390000|2021-02-08 00:16:30|5978.6|5975.8|5978.8|5976|5979.4|5976.6|5978.6|5975.8|0
1612743400000|2021-02-08 00:16:40|5979.1|5976.3|5978.8|5976|5979.8|5977|5978.8|5976|0
1612743420000|2021-02-08 00:17:00|5978.6|5975.8|5978.8|5976|5978.8|5976|5978.1|5975.3|1
1612743430000|2021-02-08 00:17:10|5978.6|5975.8|5979.8|5977|5979.8|5977|5978.6|5975.8|0
1612743440000|2021-02-08 00:17:20|5980.1|5977.3|5980.6|5977.8|5980.6|5977.8|5979.8|5977|0
1612743460000|2021-02-08 00:17:40|5979.6|5976.8|5979.6|5976.8|5980.1|5977.3|5979.6|5976.8|0
1612743470000|2021-02-08 00:17:50|5980.1|5977.3|5979.8|5977|5980.1|5977.3|5979.8|5977|0
1612743480000|2021-02-08 00:18:00|5979.6|5976.8|5980.6|5977.8|5980.6|5977.8|5979.6|5976.8|0
1612743490000|2021-02-08 00:18:10|5981.1|5978.3|5981.1|5978.3|5981.1|5978.3|5981.1|5978.3|0
1612743500000|2021-02-08 00:18:20|5980.8|5978|5981.1|5978.3|5981.1|5978.3|5980.6|5977.8|0
1612743510000|2021-02-08 00:18:30|5980.6|5977.8|5980.6|5977.8|5980.6|5977.8|5980.6|5977.8|0
1612743520000|2021-02-08 00:18:40|5980.1|5977.3|5978.8|5976|5980.1|5977.3|5978.8|5976|0
1612743530000|2021-02-08 00:18:50|5979.1|5976.3|5978.6|5975.8|5979.1|5976.3|5978.6|5975.8|0
1612743540000|2021-02-08 00:19:00|5978.8|5976|5979.6|5976.8|5979.6|5976.8|5978.6|5975.8|0
1612743550000|2021-02-08 00:19:10|5980.1|5977.3|5980.1|5977.3|5980.1|5977.3|5980.1|5977.3|0
1612743560000|2021-02-08 00:19:20|5980.6|5977.8|5979.8|5977|5980.6|5977.8|5979.8|5977|5
1612743570000|2021-02-08 00:19:30|5980.1|5977.3|5979.8|5977|5980.1|5977.3|5979.8|5977|0
1612743580000|2021-02-08 00:19:40|5980.1|5977.3|5980.1|5977.3|5980.4|5977.6|5979.8|5977|0
1612743590000|2021-02-08 00:19:50|5979.8|5977|5980.1|5977.3|5980.1|5977.3|5979.8|5977|0
1612743600000|2021-02-08 00:20:00|5979.8|5977|5980.1|5977.3|5980.3|5977.5|5979.8|5977|6
1612743610000|2021-02-08 00:20:10|5979.8|5977|5979.1|5976.3|5979.8|5977|5978.8|5976|0
1612743620000|2021-02-08 00:20:20|5978.8|5976|5979.4|5976.6|5979.6|5976.8|5978.8|5976|2
1612743630000|2021-02-08 00:20:30|5979.6|5976.8|5979|5976.2|5979.6|5976.8|5979|5976.2|0
1612743640000|2021-02-08 00:20:40|5978.8|5976|5978.8|5976|5978.8|5976|5978.8|5976|0
1612743650000|2021-02-08 00:20:50|5979.6|5976.8|5979.6|5976.8|5979.6|5976.8|5979.6|5976.8|1
1612743670000|2021-02-08 00:21:10|5979.1|5976.3|5978.8|5976|5979.1|5976.3|5978.8|5976|0
1612743720000|2021-02-08 00:22:00|5978.6|5975.8|5978.6|5975.8|5978.6|5975.8|5978.6|5975.8|0
1612743730000|2021-02-08 00:22:10|5979.6|5976.8|5979.6|5976.8|5979.6|5976.8|5979.6|5976.8|0
1612743740000|2021-02-08 00:22:20|5980.6|5977.8|5980.8|5978|5981.1|5978.3|5980.6|5977.8|4
1612743760000|2021-02-08 00:22:40|||||||||11
1612743770000|2021-02-08 00:22:50|5980.1|5977.3|5980.6|5977.8|5980.6|5977.8|5980.1|5977.3|2
1612743780000|2021-02-08 00:23:00|5980.9|5978.1|5981.1|5978.3|5981.1|5978.3|5980.9|5978.1|0
1612743790000|2021-02-08 00:23:10|5980.6|5977.8|5979.8|5977|5981.1|5978.3|5979.8|5977|9
1612743800000|2021-02-08 00:23:20|5979.4|5976.6|5978.8|5976|5979.4|5976.6|5978.8|5976|1
1612743810000|2021-02-08 00:23:30|5979.3|5976.5|5979.4|5976.6|5979.4|5976.6|5979.3|5976.5|29
1612743820000|2021-02-08 00:23:40|5979.6|5976.8|5980.6|5977.8|5980.6|5977.8|5979.6|5976.8|1
1612743840000|2021-02-08 00:24:00|5980.8|5978|5980.8|5978|5981.1|5978.3|5980.8|5978|1
1612743850000|2021-02-08 00:24:10|5980.6|5977.8|5979.8|5977|5980.6|5977.8|5979.8|5977|3
1612743860000|2021-02-08 00:24:20|5980.1|5977.3|5980.6|5977.8|5980.6|5977.8|5980.1|5977.3|2
1612743870000|2021-02-08 00:24:30|5980|5977.2|5979.8|5977|5980|5977.2|5979.8|5977|1
1612743880000|2021-02-08 00:24:40|5980.1|5977.3|5980.6|5977.8|5980.6|5977.8|5980.1|5977.3|3
1612743910000|2021-02-08 00:25:10|5980.1|5977.3|5979.8|5977|5980.1|5977.3|5979.8|5977|3
1612743920000|2021-02-08 00:25:20|5980.6|5977.8|5980.6|5977.8|5980.6|5977.8|5980.6|5977.8|2
1612743930000|2021-02-08 00:25:30|5980|5977.2|5979.2|5976.4|5980|5977.2|5979.2|5976.4|14
1612743940000|2021-02-08 00:25:40|5978.8|5976|5979.8|5977|5979.8|5977|5978.6|5975.8|40
1612743950000|2021-02-08 00:25:50|5980.1|5977.3|5978.6|5975.8|5980.1|5977.3|5978.6|5975.8|2
1612743970000|2021-02-08 00:26:10|5977.6|5974.8|5978.4|5975.6|5978.6|5975.8|5977.6|5974.8|3
1612743990000|2021-02-08 00:26:30|5978.6|5975.8|5978.6|5975.8|5978.6|5975.8|5978.6|5975.8|0
1612744000000|2021-02-08 00:26:40|5978.7|5974.7|5978.6|5975.8|5978.7|5975.8|5978.1|5974.7|0
1612744030000|2021-02-08 00:27:10|||||||||1
1612744040000|2021-02-08 00:27:20|5979.1|5976.3|5979.1|5976.3|5979.1|5976.3|5979.1|5976.3|0
1612744060000|2021-02-08 00:27:40|5979.6|5976.8|5979.6|5976.8|5979.6|5976.8|5979.6|5976.8|2
1612744080000|2021-02-08 00:28:00|5979|5976.2|5978.6|5975.8|5979|5976.2|5978.6|5975.8|1
1612744090000|2021-02-08 00:28:10|5979.1|5976.3|5979.1|5976.3|5979.1|5976.3|5979.1|5976.3|0
1612744110000|2021-02-08 00:28:30|5978.6|5975.8|5978.6|5975.8|5978.6|5975.8|5978.6|5975.8|0
1612744140000|2021-02-08 00:29:00|5978.9|5976.1|5979.1|5976.3|5979.1|5976.3|5978.6|5975.8|3
1612744180000|2021-02-08 00:29:40|5978.6|5975.8|5978.6|5975.8|5979.1|5976.3|5978.6|5975.8|1
1612744190000|2021-02-08 00:29:50|5978.1|5975.3|5978.4|5975.6|5978.6|5975.8|5978.1|5975.3|1
1612744200000|2021-02-08 00:30:00|5978.6|5975.8|5978.3|5975.5|5978.6|5975.8|5978.3|5975.5|0
1612744210000|2021-02-08 00:30:10|5978.1|5975.3|5978.1|5975.3|5978.1|5975.3|5978.1|5975.3|0
1612744230000|2021-02-08 00:30:30|5977.3|5974.5|5978.1|5975.3|5978.1|5975.3|5977.3|5974.5|1
1612744250000|2021-02-08 00:30:50|5977.8|5975|5977.3|5974.5|5977.8|5975|5977.3|5974.5|0
1612744260000|2021-02-08 00:31:00|5977.1|5974.3|5978.1|5975.3|5978.1|5975.3|5977.1|5974.3|1
1612744270000|2021-02-08 00:31:10|5977.8|5975|5977.8|5975|5977.8|5975|5977.8|5975|0
1612744280000|2021-02-08 00:31:20|5978.1|5975.3|5977.8|5975|5978.1|5975.3|5977.8|5975|0
1612744290000|2021-02-08 00:31:30|5978.1|5975.3|5978.1|5975.3|5978.1|5975.3|5978.1|5975.3|15
1612744310000|2021-02-08 00:31:50|||||||||5
1612744340000|2021-02-08 00:32:20|5978.3|5975.5|5978.3|5975.5|5978.3|5975.5|5978.3|5975.5|7
1612744350000|2021-02-08 00:32:30|||||||||2
1612744360000|2021-02-08 00:32:40|5978.1|5975.3|5978.1|5975.3|5978.1|5975.3|5978.1|5975.3|0
1612744370000|2021-02-08 00:32:50|5977.8|5975|5977.8|5975|5978.1|5975.3|5977.6|5974.8|3
1612744380000|2021-02-08 00:33:00|5978.1|5975.3|5977.8|5975|5978.1|5975.3|5977.8|5975|4
1612744430000|2021-02-08 00:33:50|5977.5|5974.7|5977.3|5974.5|5977.5|5974.7|5977.3|5974.5|0
1612744440000|2021-02-08 00:34:00|5977.8|5975|5977.8|5975|5977.8|5975|5977.8|5975|3
1612744450000|2021-02-08 00:34:10|5978.1|5975.3|5978.1|5975.3|5978.1|5975.3|5978.1|5975.3|0
1612744460000|2021-02-08 00:34:20|5977.8|5975|5977.8|5975|5977.8|5975|5977.8|5975|0
1612744470000|2021-02-08 00:34:30|5977.3|5974.5|5977.6|5974.8|5977.6|5974.8|5977.3|5974.5|2
1612744480000|2021-02-08 00:34:40|5977.8|5975|5977.4|5974.6|5977.8|5975|5977.4|5974.6|1
1612744500000|2021-02-08 00:35:00|5977.1|5974.3|5977.1|5974.3|5977.1|5974.3|5977.1|5974.3|0
1612744520000|2021-02-08 00:35:20|5976.9|5974.1|5976.3|5973.5|5976.9|5974.1|5975.8|5973|29
1612744530000|2021-02-08 00:35:30|5976.1|5973.3|5975.8|5973|5976.1|5973.3|5975.8|5973|2
1612744550000|2021-02-08 00:35:50|5975.1|5972.3|5974.6|5971.8|5975.1|5972.3|5974.4|5971.6|1
1612744560000|2021-02-08 00:36:00|5975.1|5972.3|5974.3|5971.5|5975.1|5972.3|5974.3|5971.5|0
1612744570000|2021-02-08 00:36:10|5973.8|5971|5974.8|5972|5974.9|5972.1|5973.4|5970.6|1
1612744580000|2021-02-08 00:36:20|5975.1|5972.3|5974.1|5971.3|5975.1|5972.3|5974.1|5971.3|0
1612744600000|2021-02-08 00:36:40|5974.4|5971.6|5974.4|5971.6|5974.4|5971.6|5974.4|5971.6|0
1612744610000|2021-02-08 00:36:50|5974.1|5971.3|5973.3|5970.5|5974.4|5971.6|5973.3|5970.5|2
1612744620000|2021-02-08 00:37:00|5973.1|5970.3|5973.1|5970.3|5973.1|5970.3|5973.1|5970.3|0
1612744630000|2021-02-08 00:37:10|5972.6|5969.8|5973.1|5970.3|5973.1|5970.3|5972.6|5969.8|3
1612744640000|2021-02-08 00:37:20|5972.8|5970|5972.8|5970|5972.8|5970|5972.8|5970|0
1612744690000|2021-02-08 00:38:10|5974.1|5971.3|5974.1|5971.3|5974.1|5971.3|5974.1|5971.3|3
1612744700000|2021-02-08 00:38:20|5974.4|5971.6|5974.6|5971.8|5974.6|5971.8|5974.4|5971.6|0
1612744740000|2021-02-08 00:39:00|5974.8|5972|5974.8|5972|5974.8|5972|5974.8|5972|0
1612744760000|2021-02-08 00:39:20|5975.1|5972.3|5974.8|5972|5975.1|5972.3|5974.8|5972|0
1612744780000|2021-02-08 00:39:40|5974.5|5971.7|5974.1|5971.3|5974.5|5971.7|5974.1|5971.3|0
1612744820000|2021-02-08 00:40:20|5973.8|5971|5974.6|5971.8|5974.6|5971.8|5973.1|5970.3|4
1612744830000|2021-02-08 00:40:30|5975.1|5972.3|5975.1|5972.3|5975.1|5972.3|5974.6|5971.8|2
1612744840000|2021-02-08 00:40:40|5975.6|5972.8|5975.6|5972.8|5975.6|5972.8|5975.6|5972.8|0
1612744860000|2021-02-08 00:41:00|5975.9|5973.1|5975.4|5972.6|5975.9|5973.1|5975.4|5972.6|1
1612744870000|2021-02-08 00:41:10|5975.8|5973|5975.6|5972.8|5975.8|5973|5975.6|5972.8|0
1612744880000|2021-02-08 00:41:20|5975.5|5972.7|5974.8|5972|5975.5|5972.7|5974.8|5972|1
1612744920000|2021-02-08 00:42:00|5975.1|5972.3|5975.1|5972.3|5975.1|5972.3|5974.8|5972|1
1612744930000|2021-02-08 00:42:10|5974.8|5972|5974.8|5972|5974.8|5972|5974.8|5972|0
1612744960000|2021-02-08 00:42:40|5974.6|5971.8|5974.6|5971.8|5974.6|5971.8|5974.6|5971.8|0
1612744980000|2021-02-08 00:43:00|5974.9|5972.1|5974.8|5972|5975.1|5972.3|5974.8|5972|0
1612744990000|2021-02-08 00:43:10|5975.1|5972.3|5975.1|5972.3|5975.1|5972.3|5975.1|5972.3|0
1612745000000|2021-02-08 00:43:20|5975.9|5973.1|5976.1|5973.3|5976.1|5973.3|5975.6|5972.8|8
1612745030000|2021-02-08 00:43:50|5976.7|5973.9|5976.8|5974|5976.9|5974.1|5976.7|5973.9|0
1612745040000|2021-02-08 00:44:00|5977.1|5974.3|5977.1|5974.3|5977.1|5974.3|5977.1|5974.3|0
1612745060000|2021-02-08 00:44:20|5977.7|5974.9|5977.4|5974.6|5978.1|5975.3|5977.1|5974.3|2
1612745070000|2021-02-08 00:44:30|5977.6|5974.8|5976.8|5974|5977.6|5974.8|5976.8|5974|0
1612745080000|2021-02-08 00:44:40|5976.6|5973.8|5976.6|5973.8|5976.6|5973.8|5976.6|5973.8|0
1612745090000|2021-02-08 00:44:50|5976.1|5973.3|5976.1|5973.3|5976.1|5973.3|5976.1|5973.3|0
1612745100000|2021-02-08 00:45:00|5975.8|5973|5976.1|5973.3|5976.1|5973.3|5975.8|5973|1
1612745110000|2021-02-08 00:45:10|5976.4|5973.6|5976.8|5974|5976.8|5974|5976.3|5973.5|0
1612745130000|2021-02-08 00:45:30|5977.1|5974.3|5977.1|5974.3|5977.1|5974.3|5977.1|5974.3|0
1612745140000|2021-02-08 00:45:40|5976.8|5974|5977.1|5974.3|5977.1|5974.3|5976.8|5974|0
1612745150000|2021-02-08 00:45:50|5976.5|5973.7|5976.6|5973.8|5976.8|5974|5976.3|5973.5|0
1612745160000|2021-02-08 00:46:00|5976.8|5974|5976.8|5974|5976.8|5974|5976.8|5974|0
1612745180000|2021-02-08 00:46:20|5976.5|5973.7|5976.3|5973.5|5976.5|5973.7|5976.3|5973.5|0
1612745190000|2021-02-08 00:46:30|5976.8|5974|5976.8|5974|5976.8|5974|5976.8|5974|0
1612745210000|2021-02-08 00:46:50|5976.1|5973.3|5976.6|5973.8|5976.6|5973.8|5976.1|5973.3|0
1612745230000|2021-02-08 00:47:10|5976.1|5973.3|5976.3|5973.5|5976.3|5973.5|5976.1|5973.3|1
1612745250000|2021-02-08 00:47:30|5976.1|5973.3|5976.1|5973.3|5976.1|5973.3|5976.1|5973.3|0
1612745290000|2021-02-08 00:48:10|5976.3|5973.5|5976.3|5973.5|5976.3|5973.5|5976.3|5973.5|0
1612745310000|2021-02-08 00:48:30|5976.1|5973.3|5975.3|5972.5|5976.1|5973.3|5975.3|5972.5|3
1612745320000|2021-02-08 00:48:40|5974.8|5972|5974.3|5971.5|5974.8|5972|5974.3|5971.5|8
1612745350000|2021-02-08 00:49:10|5974.1|5971.3|5974.1|5971.3|5974.1|5971.3|5974.1|5971.3|0
1612745360000|2021-02-08 00:49:20|5973.8|5971|5973.8|5971|5973.8|5971|5973.8|5971|0
1612745420000|2021-02-08 00:50:20|5973.5|5970.7|5973.3|5970.5|5973.5|5970.7|5973.3|5970.5|0
1612745430000|2021-02-08 00:50:30|5973.1|5970.3|5973.1|5970.3|5973.1|5970.3|5973.1|5970.3|0
1612745450000|2021-02-08 00:50:50|5972.8|5970|5972.8|5970|5972.8|5970|5972.8|5970|0
1612745460000|2021-02-08 00:51:00|5972.3|5969.5|5972.3|5969.5|5972.3|5969.5|5972.3|5969.5|0
1612745470000|2021-02-08 00:51:10|5972.8|5970|5972.8|5970|5972.8|5970|5972.3|5969.5|1
1612745510000|2021-02-08 00:51:50|5972.5|5969.7|5972.8|5970|5972.8|5970|5972.3|5969.5|1
1612745530000|2021-02-08 00:52:10|5972.3|5969.5|5972.1|5969.3|5972.3|5969.5|5972.1|5969.3|0
1612745550000|2021-02-08 00:52:30|5972.4|5969.6|5972.6|5969.8|5972.6|5969.8|5972.4|5969.6|0
1612745560000|2021-02-08 00:52:40|5973.1|5970.3|5972.8|5970|5973.1|5970.3|5972.8|5970|0
1612745580000|2021-02-08 00:53:00|5973.1|5970.3|5973.1|5970.3|5973.1|5970.3|5973.1|5970.3|0
1612745590000|2021-02-08 00:53:10|5972.8|5970|5972.8|5970|5973.1|5970.3|5972.8|5970|0
1612745610000|2021-02-08 00:53:30|5972.1|5969.3|5972.4|5969.6|5972.4|5969.6|5972.1|5969.3|0
1612745620000|2021-02-08 00:53:40|5973.1|5970.3|5972.8|5970|5973.1|5970.3|5972.8|5970|0
1612745650000|2021-02-08 00:54:10|5973.1|5970.3|5973.1|5970.3|5973.1|5970.3|5973.1|5970.3|0
1612745660000|2021-02-08 00:54:20|5973.9|5971.1|5973.8|5971|5974.1|5971.3|5973.6|5970.8|4
1612745710000|2021-02-08 00:55:10|5973.6|5970.8|5973.6|5970.8|5973.6|5970.8|5973.6|5970.8|0
1612745730000|2021-02-08 00:55:30|5973.8|5971|5973.1|5970.3|5973.8|5971|5973.1|5970.3|0
1612745760000|2021-02-08 00:56:00|5973.3|5970.5|5973.6|5970.8|5973.6|5970.8|5973.1|5970.3|1
1612745780000|2021-02-08 00:56:20|5973.5|5970.7|5973.3|5970.5|5973.5|5970.7|5973.3|5970.5|0
1612745800000|2021-02-08 00:56:40|5973.1|5970.3|5973.1|5970.3|5973.1|5970.3|5973.1|5970.3|0
1612745820000|2021-02-08 00:57:00|5973.3|5970.5|5973.3|5970.5|5973.3|5970.5|5973.3|5970.5|2
1612745860000|2021-02-08 00:57:40|5973.5|5970.7|5973.5|5970.7|5973.5|5970.7|5973.5|5970.7|9
1612745870000|2021-02-08 00:57:50|5973.8|5971|5973.3|5970.5|5973.8|5971|5973.3|5970.5|0
1612745880000|2021-02-08 00:58:00|5973.6|5970.8|5973.8|5971|5973.8|5971|5973.6|5970.8|1
1612745890000|2021-02-08 00:58:10|5972.3|5969.5|5972.8|5970|5972.8|5970|5972.3|5969.5|10
1612745910000|2021-02-08 00:58:30|5972.3|5969.5|5972.3|5969.5|5972.3|5969.5|5972.3|5969.5|0
1612745940000|2021-02-08 00:59:00|5972.1|5969.3|5972.1|5969.3|5972.1|5969.3|5972.1|5969.3|13
1612745970000|2021-02-08 00:59:30|5972.3|5969.5|5972.4|5969.6|5972.4|5969.6|5972.3|5969.5|4
1612745980000|2021-02-08 00:59:40|5972.1|5969.3|5972.1|5969.3|5972.1|5969.3|5972.1|5969.3|0
1612746000000|2021-02-08 01:00:00|5971.1|5968.3|5969.6|5966.8|5971.1|5968.3|5969.6|5966.8|168
1612746010000|2021-02-08 01:00:10|5969.1|5966.3|5968.1|5965.3|5969.1|5966.3|5968.1|5965.3|48
1612746020000|2021-02-08 01:00:20|||||||||11
1612746030000|2021-02-08 01:00:30|5969.1|5966.3|5969.8|5967|5969.8|5967|5969.1|5966.3|36
1612746040000|2021-02-08 01:00:40|5969.5|5966.7|5969.1|5966.3|5969.5|5966.7|5969.1|5966.3|1
1612746050000|2021-02-08 01:00:50|5968.8|5966|5968.1|5965.3|5968.8|5966|5968.1|5965.3|12
1612746060000|2021-02-08 01:01:00|5968.8|5966|5969.1|5966.3|5969.1|5966.3|5968.8|5966|34
1612746070000|2021-02-08 01:01:10|5968.8|5966|5968.1|5965.3|5968.8|5966|5968.1|5965.3|41
1612746080000|2021-02-08 01:01:20|5968.4|5965.6|5968.1|5965.3|5968.6|5965.8|5968.1|5965.3|21
1612746090000|2021-02-08 01:01:30|5968.9|5966.1|5968.3|5965.5|5968.9|5966.1|5968.3|5965.5|7
1612746100000|2021-02-08 01:01:40|5968.1|5965.3|5968.6|5965.8|5968.9|5966.1|5968.1|5965.3|15
1612746110000|2021-02-08 01:01:50|5969.1|5966.3|5968.9|5966.1|5969.1|5966.3|5968.9|5966.1|78
1612746120000|2021-02-08 01:02:00|5969.1|5966.3|5975.8|5973|5975.8|5973|5969.1|5966.3|41
1612746130000|2021-02-08 01:02:10|5976.1|5973.3|5976.1|5973.3|5976.6|5973.8|5975.8|5973|7
1612746140000|2021-02-08 01:02:20|5975.3|5972.5|5976.1|5973.3|5976.1|5973.3|5975.3|5972.5|3
1612746150000|2021-02-08 01:02:30|5975.8|5973|5976.1|5973.3|5976.1|5973.3|5975.8|5973|7
1612746160000|2021-02-08 01:02:40|5977.1|5974.3|5979.8|5977|5979.8|5977|5976.8|5974|27
1612746170000|2021-02-08 01:02:50|5979.6|5976.8|5980.5|5977.7|5981.1|5978.3|5979.6|5976.8|14
1612746180000|2021-02-08 01:03:00|5980.1|5977.3|5979.8|5977|5981.1|5978.3|5979.6|5976.8|66
1612746190000|2021-02-08 01:03:10|5979.3|5976.5|5979.8|5977|5979.8|5977|5979.3|5976.5|1
1612746200000|2021-02-08 01:03:20|5979.5|5976.7|5979.1|5976.3|5979.5|5976.7|5978.8|5976|2
1612746210000|2021-02-08 01:03:30|5978.8|5976|5979.1|5976.3|5979.4|5976.6|5978.8|5976|0
1612746220000|2021-02-08 01:03:40|5978.8|5976|5979.4|5976.6|5979.4|5976.6|5978.8|5976|1
1612746240000|2021-02-08 01:04:00|5979.6|5976.8|5979.6|5976.8|5979.6|5976.8|5979.3|5976.5|2
1612746250000|2021-02-08 01:04:10|5979.8|5977|5980.8|5978|5980.8|5978|5978.8|5976|46
1612746260000|2021-02-08 01:04:20|5981.1|5978.3|5980.8|5978|5981.1|5978.3|5980.8|5978|6
1612746270000|2021-02-08 01:04:30|5980.1|5977.3|5980.3|5977.5|5980.3|5977.5|5979.8|5977|6
1612746280000|2021-02-08 01:04:40|5980.6|5977.8|5981.3|5978.5|5981.3|5978.5|5980.6|5977.8|9
1612746300000|2021-02-08 01:05:00|5981.1|5978.3|5981.1|5978.3|5981.1|5978.3|5980.8|5978|4
1612746310000|2021-02-08 01:05:10|5981.3|5978.5|5981.3|5978.5|5981.3|5978.5|5981.3|5978.5|48
1612746320000|2021-02-08 01:05:20|5980.8|5978|5980.8|5978|5981.3|5978.5|5980.8|5978|51
1612746330000|2021-02-08 01:05:30|5981.3|5978.5|5981.1|5978.3|5981.3|5978.5|5980.8|5978|15
1612746340000|2021-02-08 01:05:40|5980.8|5978|5981.1|5978.3|5981.3|5978.5|5980.8|5978|6
1612746350000|2021-02-08 01:05:50|||||||||37
1612746360000|2021-02-08 01:06:00|5981.3|5978.5|5981.1|5978.3|5981.3|5978.5|5981|5978.2|47
1612746370000|2021-02-08 01:06:10|5980.8|5978|5979.6|5976.8|5980.8|5978|5979.6|5976.8|12
1612746380000|2021-02-08 01:06:20|5979.3|5976.5|5976.1|5973.3|5979.3|5976.5|5976.1|5973.3|16
1612746390000|2021-02-08 01:06:30|5976.8|5974|5975.3|5972.5|5976.8|5974|5975.3|5972.5|20
1612746410000|2021-02-08 01:06:50|5975.8|5973|5975.8|5973|5975.8|5973|5975.8|5973|4
1612746420000|2021-02-08 01:07:00|5976.1|5973.3|5980.1|5977.3|5980.1|5977.3|5975.3|5972.5|23
1612746430000|2021-02-08 01:07:10|5980.6|5977.8|5980.8|5978|5981.1|5978.3|5980.6|5977.8|6
1612746440000|2021-02-08 01:07:20|5981.1|5978.3|5983.9|5981.1|5984.3|5981.5|5981.1|5978.3|14
1612746450000|2021-02-08 01:07:30|5983.8|5981|5983.8|5981|5984.6|5981.8|5983.3|5980.5|24
1612746460000|2021-02-08 01:07:40|5984.1|5981.3|5983.8|5981|5984.1|5981.3|5983.8|5981|2
1612746470000|2021-02-08 01:07:50|5983.4|5980.6|5982.8|5980|5983.4|5980.6|5982.8|5980|0
1612746480000|2021-02-08 01:08:00|5982.6|5979.8|5982.8|5980|5983.3|5980.5|5982.1|5979.3|10
1612746490000|2021-02-08 01:08:10|5982.1|5979.3|5980.8|5978|5982.1|5979.3|5980.3|5977.5|12
1612746500000|2021-02-08 01:08:20|5980.4|5977.6|5977.8|5975|5980.4|5977.6|5977.8|5975|5
1612746510000|2021-02-08 01:08:30|5978.6|5975.8|5978.6|5975.8|5978.6|5975.8|5978.6|5975.8|7
1612746520000|2021-02-08 01:08:40|||||||||5
1612746530000|2021-02-08 01:08:50|5978.3|5975.5|5977.8|5975|5978.3|5975.5|5977.8|5975|0
1612746540000|2021-02-08 01:09:00|5978.8|5976|5978.8|5976|5978.8|5976|5978.8|5976|1
1612746550000|2021-02-08 01:09:10|5978.6|5975.8|5978.6|5975.8|5978.6|5975.8|5978.6|5975.8|0
1612746560000|2021-02-08 01:09:20|||||||||3
1612746570000|2021-02-08 01:09:30|5977.8|5975|5977.8|5975|5977.8|5975|5977.8|5975|11
1612746580000|2021-02-08 01:09:40|5977.4|5974.6|5976.8|5974|5977.4|5974.6|5976.8|5974|2
1612746590000|2021-02-08 01:09:50|5976.6|5973.8|5976.6|5973.8|5976.6|5973.8|5976.6|5973.8|1
1612746600000|2021-02-08 01:10:00|5976.8|5974|5976.8|5974|5976.8|5974|5976.8|5974|0
1612746610000|2021-02-08 01:10:10|5977.1|5974.3|5976.8|5974|5977.1|5974.3|5976.6|5973.8|7
1612746620000|2021-02-08 01:10:20|5976.1|5973.3|5975.1|5972.3|5976.1|5973.3|5975.1|5972.3|6
1612746630000|2021-02-08 01:10:30|5975.3|5972.5|5976.6|5973.8|5976.6|5973.8|5975.1|5972.3|9
1612746640000|2021-02-08 01:10:40|5977.1|5974.3|5977.6|5974.8|5979.1|5976.3|5977.1|5974.3|4
1612746650000|2021-02-08 01:10:50|5977.8|5975|5977.1|5974.3|5978.9|5976.1|5977.1|5974.3|19
1612746660000|2021-02-08 01:11:00|5977.4|5974.6|5978.6|5975.8|5979.1|5976.3|5977.4|5974.6|3
1612746670000|2021-02-08 01:11:10|5979.1|5976.3|5980.1|5977.3|5980.1|5977.3|5979.1|5976.3|0
1612746680000|2021-02-08 01:11:20|5980.6|5977.8|5980.6|5977.8|5980.6|5977.8|5980.6|5977.8|0
1612746690000|2021-02-08 01:11:30|5980.7|5977.9|5979.6|5976.8|5980.7|5977.9|5979.6|5976.8|4
1612746700000|2021-02-08 01:11:40|5979.7|5976.9|5979.7|5976.9|5979.7|5976.9|5979.7|5976.9|0
1612746720000|2021-02-08 01:12:00|5980.1|5977.3|5980.7|5977.9|5980.7|5977.9|5980.1|5977.3|10
1612746730000|2021-02-08 01:12:10|5980.4|5977.6|5979.6|5976.8|5980.4|5977.6|5979.6|5976.8|2
1612746740000|2021-02-08 01:12:20|5980.1|5977.3|5979.6|5976.8|5980.1|5977.3|5979.6|5976.8|3
1612746760000|2021-02-08 01:12:40|5978.6|5975.8|5979.4|5976.6|5979.4|5976.6|5978.4|5975.6|7
1612746770000|2021-02-08 01:12:50|5979.6|5976.8|5980.1|5977.3|5980.1|5977.3|5979.6|5976.8|6
1612746780000|2021-02-08 01:13:00|5979.7|5976.9|5979.7|5976.9|5979.7|5976.9|5979.7|5976.9|1
1612746800000|2021-02-08 01:13:20|5978.6|5975.8|5979.1|5976.3|5979.1|5976.3|5978.1|5975.3|19
1612746810000|2021-02-08 01:13:30|5979.6|5976.8|5979.7|5976.9|5979.7|5976.9|5979.1|5976.3|7
1612746820000|2021-02-08 01:13:40|5980.4|5977.6|5981.7|5978.9|5982.1|5979.3|5980.4|5977.6|10
1612746830000|2021-02-08 01:13:50|||||||||1
1612746840000|2021-02-08 01:14:00|5981.1|5978.3|5982.6|5979.8|5982.6|5979.8|5980.6|5977.8|7
1612746850000|2021-02-08 01:14:10|5982.2|5979.4|5982.6|5979.8|5982.9|5980.1|5982.1|5979.3|1
1612746860000|2021-02-08 01:14:20|5981.9|5979.1|5982.1|5979.3|5982.1|5979.3|5981.7|5978.9|10
1612746870000|2021-02-08 01:14:30|||||||||8
1612746880000|2021-02-08 01:14:40|5982.4|5979.6|5982.4|5979.6|5982.4|5979.6|5982.4|5979.6|0
1612746890000|2021-02-08 01:14:50|5982.6|5979.8|5982.1|5979.3|5982.6|5979.8|5982.1|5979.3|1
1612746900000|2021-02-08 01:15:00|5982.6|5979.8|5982.1|5979.3|5982.6|5979.8|5980.7|5977.9|5
1612746910000|2021-02-08 01:15:10|5981.6|5978.8|5982.1|5979.3|5982.6|5979.8|5981.6|5978.8|0
1612746920000|2021-02-08 01:15:20|5982|5979.2|5982|5979.2|5982|5979.2|5982|5979.2|1
1612746950000|2021-02-08 01:15:50|5982.4|5979.6|5982|5979.2|5982.5|5979.7|5982|5979.2|0
1612746960000|2021-02-08 01:16:00|5981.5|5978.7|5981.5|5978.7|5981.5|5978.7|5981.5|5978.7|1
1612746990000|2021-02-08 01:16:30|5982|5979.2|5981.5|5978.7|5982|5979.2|5981.5|5978.7|0
1612747000000|2021-02-08 01:16:40|5981.9|5979.1|5980.7|5977.9|5982|5979.2|5980.7|5977.9|1
1612747010000|2021-02-08 01:16:50|5980.5|5977.7|5980|5977.2|5980.7|5977.9|5980|5977.2|2
1612747020000|2021-02-08 01:17:00|5980.2|5977.4|5981|5978.2|5981|5978.2|5980.2|5977.4|2
1612747030000|2021-02-08 01:17:10|5980.7|5977.9|5981|5978.2|5981|5978.2|5980.7|5977.9|0
1612747040000|2021-02-08 01:17:20|5981.4|5978.6|5981.4|5978.6|5981.4|5978.6|5981.4|5978.6|0
1612747050000|2021-02-08 01:17:30|5981.5|5978.7|5981.5|5978.7|5981.5|5978.7|5981.5|5978.7|0
1612747060000|2021-02-08 01:17:40|5981|5978.2|5981|5978.2|5981|5978.2|5980.7|5977.9|0
1612747070000|2021-02-08 01:17:50|5980.7|5977.9|5982|5979.2|5982|5979.2|5980.7|5977.9|4
1612747080000|2021-02-08 01:18:00|5982.2|5979.4|5980.7|5977.9|5982.2|5979.4|5980.7|5977.9|17
1612747090000|2021-02-08 01:18:10|5980.5|5977.7|5979.7|5976.9|5980.5|5977.7|5979.7|5976.9|10
1612747100000|2021-02-08 01:18:20|5979.5|5976.7|5979|5976.2|5979.5|5976.7|5979|5976.2|7
1612747110000|2021-02-08 01:18:30|5978.7|5975.9|5977.7|5974.9|5979|5976.2|5977.7|5974.9|22
1612747120000|2021-02-08 01:18:40|5977.2|5974.4|5977.4|5974.6|5977.4|5974.6|5977|5974.2|1
1612747130000|2021-02-08 01:18:50|5978|5975.2|5978|5975.2|5978|5975.2|5978|5975.2|0
1612747140000|2021-02-08 01:19:00|5977.7|5974.9|5977.7|5974.9|5977.7|5974.9|5977.7|5974.9|3
1612747170000|2021-02-08 01:19:30|5977.5|5974.7|5979.3|5976.5|5979.3|5976.5|5977.5|5974.7|11
1612747180000|2021-02-08 01:19:40|5979|5976.2|5979.3|5976.5|5979.3|5976.5|5979|5976.2|1
1612747190000|2021-02-08 01:19:50|5979.5|5976.7|5982|5979.2|5982|5979.2|5979.5|5976.7|36
1612747200000|2021-02-08 01:20:00|5983|5980.2|5982.7|5979.9|5983|5980.2|5982.5|5979.7|9
1612747210000|2021-02-08 01:20:10|5984|5981.2|5984.7|5981.9|5985|5982.2|5984|5981.2|230
1612747230000|2021-02-08 01:20:30|5984.5|5981.7|5984.5|5981.7|5984.5|5981.7|5984.5|5981.7|0
1612747240000|2021-02-08 01:20:40|5984.7|5981.9|5984|5981.2|5984.7|5981.9|5984|5981.2|27
1612747250000|2021-02-08 01:20:50|5985|5982.2|5984|5981.2|5985|5982.2|5984|5981.2|45
1612747260000|2021-02-08 01:21:00|5984.3|5981.5|5984.5|5981.7|5985|5982.2|5984.2|5981.4|32
1612747270000|2021-02-08 01:21:10|5984.2|5981.4|5984|5981.2|5984.2|5981.4|5984|5981.2|2
1612747280000|2021-02-08 01:21:20|5983.8|5981|5984|5981.2|5984|5981.2|5983.2|5980.4|51
1612747290000|2021-02-08 01:21:30|5984.7|5981.9|5984.5|5981.7|5984.7|5981.9|5984.5|5981.7|53
1612747300000|2021-02-08 01:21:40|5984.8|5982|5985|5982.2|5985|5982.2|5984.7|5981.9|38
1612747310000|2021-02-08 01:21:50|||||||||50
1612747320000|2021-02-08 01:22:00|||||||||60
1612747330000|2021-02-08 01:22:10|5984.2|5981.4|5984.7|5981.9|5984.7|5981.9|5984.2|5981.4|512
1612747340000|2021-02-08 01:22:20|5985|5982.2|5984.7|5981.9|5985|5982.2|5984.7|5981.9|0
1612747350000|2021-02-08 01:22:30|5984.4|5981.6|5984.7|5981.9|5984.7|5981.9|5984|5981.2|0
1612747360000|2021-02-08 01:22:40|5984.4|5981.6|5983.7|5980.9|5984.7|5981.9|5983.7|5980.9|4
1612747400000|2021-02-08 01:23:20|5984.5|5981.7|5984.2|5981.4|5984.5|5981.7|5984.2|5981.4|5
1612747410000|2021-02-08 01:23:30|5984|5981.2|5985|5982.2|5985|5982.2|5984|5981.2|15
1612747440000|2021-02-08 01:24:00|5985.2|5982.4|5985.2|5982.4|5985.2|5982.4|5985.2|5982.4|40
1612747470000|2021-02-08 01:24:30|5985|5982.2|5985|5982.2|5985|5982.2|5985|5982.2|2
1612747480000|2021-02-08 01:24:40|5985.2|5982.4|5985.2|5982.4|5985.2|5982.4|5985.2|5982.4|2
1612747500000|2021-02-08 01:25:00|5985|5982.2|5984.3|5981.5|5985|5982.2|5984.3|5981.5|17
1612747510000|2021-02-08 01:25:10|5984|5981.2|5984|5981.2|5984|5981.2|5984|5981.2|2
1612747520000|2021-02-08 01:25:20|5984.4|5981.6|5985|5982.2|5985|5982.2|5984.4|5981.6|2
1612747530000|2021-02-08 01:25:30|||||||||86
1612747550000|2021-02-08 01:25:50|5984.7|5981.9|5984.7|5981.9|5984.7|5981.9|5984.7|5981.9|3
1612747580000|2021-02-08 01:26:20|5985|5982.2|5985|5982.2|5985|5982.2|5985|5982.2|0
1612747590000|2021-02-08 01:26:30|5984.7|5981.9|5985|5982.2|5985|5982.2|5984.7|5981.9|0
1612747600000|2021-02-08 01:26:40|5984.4|5981.6|5984|5981.2|5984.4|5981.6|5984|5981.2|0
1612747610000|2021-02-08 01:26:50|||||||||1
1612747620000|2021-02-08 01:27:00|5983.7|5980.9|5983.7|5980.9|5984|5981.2|5983.7|5980.9|1
1612747630000|2021-02-08 01:27:10|5984|5981.2|5984|5981.2|5984|5981.2|5984|5981.2|0
1612747640000|2021-02-08 01:27:20|5983.7|5980.9|5983.7|5980.9|5983.7|5980.9|5983.7|5980.9|0
1612747660000|2021-02-08 01:27:40|5983.2|5980.4|5983|5980.2|5983.2|5980.4|5983|5980.2|0
1612747670000|2021-02-08 01:27:50|5982.7|5979.9|5982.7|5979.9|5982.7|5979.9|5982.7|5979.9|1
1612747680000|2021-02-08 01:28:00|5983.9|5981.1|5983.9|5981.1|5984.2|5981.4|5983.9|5981.1|27
1612747700000|2021-02-08 01:28:20|5984.1|5981.3|5985.2|5982.4|5985.2|5982.4|5984.1|5981.3|30
1612747710000|2021-02-08 01:28:30|5984.7|5981.9|5984.4|5981.6|5984.7|5981.9|5984.4|5981.6|20
1612747720000|2021-02-08 01:28:40|5983.7|5980.9|5983.4|5980.6|5983.7|5980.9|5983.4|5980.6|1
1612747730000|2021-02-08 01:28:50|5984|5981.2|5984|5981.2|5984.2|5981.4|5983.7|5980.9|6
1612747740000|2021-02-08 01:29:00|5983.7|5980.9|5983.7|5980.9|5983.7|5980.9|5983.7|5980.9|2
1612747750000|2021-02-08 01:29:10|5984|5981.2|5984|5981.2|5984|5981.2|5984|5981.2|0
1612747760000|2021-02-08 01:29:20|5983.7|5980.9|5983.7|5980.9|5983.7|5980.9|5983.7|5980.9|0
1612747770000|2021-02-08 01:29:30|5983.4|5980.6|5983.7|5980.9|5983.7|5980.9|5983.2|5980.4|3
1612747780000|2021-02-08 01:29:40|5984.7|5981.9|5985.4|5982.6|5985.4|5982.6|5984.7|5981.9|29
1612747790000|2021-02-08 01:29:50|5985.1|5982.3|5984.7|5981.9|5985.1|5982.3|5984.7|5981.9|1
1612747800000|2021-02-08 01:30:00|5984.5|5981.7|5983|5980.2|5984.5|5981.7|5982.5|5979.7|14
1612747810000|2021-02-08 01:30:10|5983.2|5980.4|5983|5980.2|5983.2|5980.4|5983|5980.2|1
1612747830000|2021-02-08 01:30:30|5982.8|5980|5983|5980.2|5983|5980.2|5982.5|5979.7|1
1612747840000|2021-02-08 01:30:40|5984|5981.2|5984|5981.2|5984.2|5981.4|5983.7|5980.9|8
1612747850000|2021-02-08 01:30:50|5984.5|5981.7|5985|5982.2|5985|5982.2|5984.5|5981.7|8
1612747860000|2021-02-08 01:31:00|5984.7|5981.9|5985.2|5982.4|5985.2|5982.4|5984.7|5981.9|2
1612747870000|2021-02-08 01:31:10|5985.4|5982.6|5985.4|5982.6|5985.4|5982.6|5985.4|5982.6|27
1612747890000|2021-02-08 01:31:30|5985.6|5982.8|5985.4|5982.6|5985.6|5982.8|5985.4|5982.6|37
1612747900000|2021-02-08 01:31:40|||||||||29
1612747910000|2021-02-08 01:31:50|5985.6|5982.8|5985.6|5982.8|5985.6|5982.8|5985.4|5982.6|38
1612747920000|2021-02-08 01:32:00|5985.4|5982.6|5985.6|5982.8|5985.6|5982.8|5985.4|5982.6|20
1612747930000|2021-02-08 01:32:10|5985.4|5982.6|5985.6|5982.8|5985.6|5982.8|5985.4|5982.6|108
1612747940000|2021-02-08 01:32:20|5985.4|5982.6|5985.4|5982.6|5985.4|5982.6|5984.4|5981.6|17
1612747950000|2021-02-08 01:32:30|5985.2|5982.4|5985.4|5982.6|5985.4|5982.6|5985.2|5982.4|2
1612747960000|2021-02-08 01:32:40|5985.1|5982.3|5985.4|5982.6|5985.4|5982.6|5984.9|5982.1|3
1612747970000|2021-02-08 01:32:50|||||||||2
1612747980000|2021-02-08 01:33:00|5985.6|5982.8|5985.4|5982.6|5985.6|5982.8|5985.2|5982.4|48
1612747990000|2021-02-08 01:33:10|5985.2|5982.4|5985.4|5982.6|5985.4|5982.6|5985.2|5982.4|22
1612748000000|2021-02-08 01:33:20|||||||||6
1612748010000|2021-02-08 01:33:30|5985.2|5982.4|5985.2|5982.4|5985.4|5982.6|5985.2|5982.4|5
1612748030000|2021-02-08 01:33:50|5984.7|5981.9|5985|5982.2|5985|5982.2|5984.7|5981.9|7
1612748040000|2021-02-08 01:34:00|5984.7|5981.9|5984.2|5981.4|5985|5982.2|5984.2|5981.4|0
1612748050000|2021-02-08 01:34:10|5983.8|5981|5983.2|5980.4|5983.8|5981|5983|5980.2|6
1612748060000|2021-02-08 01:34:20|5983.7|5980.9|5984.2|5981.4|5985|5982.2|5983.7|5980.9|16
1612748080000|2021-02-08 01:34:40|5983|5980.2|5983|5980.2|5983|5980.2|5983|5980.2|2
1612748090000|2021-02-08 01:34:50|5982.6|5979.8|5982.3|5979.5|5982.6|5979.8|5982|5979.2|1
1612748100000|2021-02-08 01:35:00|5982.7|5979.9|5984.2|5981.4|5984.2|5981.4|5982.7|5979.9|7
1612748110000|2021-02-08 01:35:10|5984.7|5981.9|5984.2|5981.4|5984.7|5981.9|5984.2|5981.4|26
1612748120000|2021-02-08 01:35:20|5983.7|5980.9|5983.2|5980.4|5983.7|5980.9|5983.2|5980.4|3
1612748130000|2021-02-08 01:35:30|5983.5|5980.7|5983.7|5980.9|5984|5981.2|5983.5|5980.7|1
1612748150000|2021-02-08 01:35:50|5983.4|5980.6|5984.7|5981.9|5984.7|5981.9|5983.2|5980.4|13
1612748160000|2021-02-08 01:36:00|5984.4|5981.6|5984.7|5981.9|5984.7|5981.9|5984.4|5981.6|5
1612748170000|2021-02-08 01:36:10|5984.2|5981.4|5984|5981.2|5984.2|5981.4|5984|5981.2|1
1612748180000|2021-02-08 01:36:20|5984.2|5981.4|5984.5|5981.7|5985.2|5982.4|5984.2|5981.4|15
1612748190000|2021-02-08 01:36:30|5984.7|5981.9|5984.7|5981.9|5985.2|5982.4|5984.2|5981.4|21
1612748200000|2021-02-08 01:36:40|5985|5982.2|5985|5982.2|5985|5982.2|5985|5982.2|0
1612748210000|2021-02-08 01:36:50|5984.7|5981.9|5984.7|5981.9|5984.7|5981.9|5984.7|5981.9|1
1612748220000|2021-02-08 01:37:00|5984.4|5981.6|5985.2|5982.4|5985.2|5982.4|5984.2|5981.4|11
1612748230000|2021-02-08 01:37:10|||||||||15
1612748240000|2021-02-08 01:37:20|5985|5982.2|5985|5982.2|5985|5982.2|5984.7|5981.9|1
1612748250000|2021-02-08 01:37:30|||||||||4
1612748260000|2021-02-08 01:37:40|||||||||7
1612748270000|2021-02-08 01:37:50|5984.3|5981.5|5984.3|5981.5|5984.8|5982|5984.3|5981.5|10
1612748280000|2021-02-08 01:38:00|5984|5981.2|5984.5|5981.7|5984.5|5981.7|5984|5981.2|3
1612748290000|2021-02-08 01:38:10|5984|5981.2|5984|5981.2|5984|5981.2|5984|5981.2|1
1612748310000|2021-02-08 01:38:30|||||||||13
1612748320000|2021-02-08 01:38:40|5984.2|5981.4|5983.8|5981|5984.2|5981.4|5983.8|5981|14
1612748330000|2021-02-08 01:38:50|||||||||3
1612748340000|2021-02-08 01:39:00|5984|5981.2|5984|5981.2|5984.3|5981.5|5984|5981.2|3
1612748360000|2021-02-08 01:39:20|5983.8|5981|5983.3|5980.5|5984|5981.2|5982.8|5980|34
1612748370000|2021-02-08 01:39:30|5983.8|5981|5983.8|5981|5983.8|5981|5983|5980.2|11
1612748380000|2021-02-08 01:39:40|5984|5981.2|5984|5981.2|5984|5981.2|5984|5981.2|0
1612748450000|2021-02-08 01:40:50|5985|5982.2|5985|5982.2|5985|5982.2|5985|5982.2|1
1612748460000|2021-02-08 01:41:00|5984.7|5981.9|5985|5982.2|5985|5982.2|5984.7|5981.9|0
1612748470000|2021-02-08 01:41:10|5984.2|5981.4|5984.5|5981.7|5984.5|5981.7|5984.2|5981.4|5
1612748480000|2021-02-08 01:41:20|||||||||1
1612748490000|2021-02-08 01:41:30|5985|5982.2|5984.7|5981.9|5985|5982.2|5984.7|5981.9|2
1612748500000|2021-02-08 01:41:40|5985|5982.2|5985|5982.2|5985|5982.2|5985|5982.2|0
1612748520000|2021-02-08 01:42:00|5985.2|5982.4|5985.2|5982.4|5985.2|5982.4|5985.2|5982.4|35
1612748550000|2021-02-08 01:42:30|5985|5982.2|5984.7|5981.9|5985|5982.2|5984.2|5981.4|7
1612748560000|2021-02-08 01:42:40|5984.2|5981.4|5985|5982.2|5985|5982.2|5984|5981.2|5
1612748570000|2021-02-08 01:42:50|5984.7|5981.9|5984.2|5981.4|5984.7|5981.9|5984.2|5981.4|0
1612748580000|2021-02-08 01:43:00|5984.5|5981.7|5984.5|5981.7|5984.5|5981.7|5984.5|5981.7|2
1612748590000|2021-02-08 01:43:10|5984.3|5981.5|5984.3|5981.5|5984.3|5981.5|5984.3|5981.5|0
1612748600000|2021-02-08 01:43:20|5984|5981.2|5984|5981.2|5984|5981.2|5984|5981.2|0
1612748610000|2021-02-08 01:43:30|5983.8|5981|5985|5982.2|5985|5982.2|5983.8|5981|6
1612748620000|2021-02-08 01:43:40|5985.2|5982.4|5985.2|5982.4|5985.2|5982.4|5985.2|5982.4|4
1612748630000|2021-02-08 01:43:50|||||||||3
1612748640000|2021-02-08 01:44:00|5985|5982.2|5984.3|5981.5|5985|5982.2|5984|5981.2|2
1612748660000|2021-02-08 01:44:20|5984.6|5981.8|5983.8|5981|5984.6|5981.8|5983.8|5981|1
1612748680000|2021-02-08 01:44:40|||||||||2
1612748690000|2021-02-08 01:44:50|5984.8|5982|5985.2|5982.4|5985.2|5982.4|5984.8|5982|10
1612748700000|2021-02-08 01:45:00|5985|5982.2|5985|5982.2|5985|5982.2|5985|5982.2|0
1612748750000|2021-02-08 01:45:50|5984.8|5982|5985|5982.2|5985|5982.2|5983.8|5981|28
1612748760000|2021-02-08 01:46:00|5984|5981.2|5984|5981.2|5984|5981.2|5984|5981.2|13
1612748770000|2021-02-08 01:46:10|5983.8|5981|5984|5981.2|5984.5|5981.7|5983|5980.2|14
1612748780000|2021-02-08 01:46:20|5984.3|5981.5|5984|5981.2|5984.3|5981.5|5984|5981.2|0
1612748790000|2021-02-08 01:46:30|5983.6|5980.8|5983.8|5981|5983.8|5981|5983.6|5980.8|7
1612748800000|2021-02-08 01:46:40|5984|5981.2|5983.8|5981|5984|5981.2|5983.8|5981|7
1612748810000|2021-02-08 01:46:50|5984.2|5981.4|5984|5981.2|5984.2|5981.4|5984|5981.2|2
1612748820000|2021-02-08 01:47:00|5984.5|5981.7|5984|5981.2|5985|5982.2|5984|5981.2|4
1612748830000|2021-02-08 01:47:10|5983.8|5981|5984|5981.2|5984|5981.2|5983.8|5981|3
1612748840000|2021-02-08 01:47:20|||||||||1
1612748860000|2021-02-08 01:47:40|5983.8|5981|5983.8|5981|5983.8|5981|5983.8|5981|18
1612748870000|2021-02-08 01:47:50|5983.3|5980.5|5983.8|5981|5984|5981.2|5983|5980.2|10
1612748880000|2021-02-08 01:48:00|5983.3|5980.5|5983.8|5981|5983.8|5981|5983.3|5980.5|9
1612748890000|2021-02-08 01:48:10|5984|5981.2|5983.8|5981|5984|5981.2|5983.8|5981|9
1612748900000|2021-02-08 01:48:20|5984|5981.2|5983.8|5981|5984|5981.2|5983.8|5981|7
1612748910000|2021-02-08 01:48:30|||||||||3
1612748920000|2021-02-08 01:48:40|5983.2|5980.4|5983.5|5980.7|5983.8|5981|5983|5980.2|68
1612748930000|2021-02-08 01:48:50|5982.8|5980|5983.6|5980.8|5983.8|5981|5982.8|5980|32
1612748940000|2021-02-08 01:49:00|5984|5981.2|5984|5981.2|5984.2|5981.4|5983.5|5980.7|1
1612748960000|2021-02-08 01:49:20|5984.8|5982|5984.8|5982|5984.8|5982|5984.8|5982|4
1612748970000|2021-02-08 01:49:30|5984.5|5981.7|5984.5|5981.7|5984.8|5982|5984.5|5981.7|0
1612748980000|2021-02-08 01:49:40|5984.8|5982|5984.5|5981.7|5984.8|5982|5984.5|5981.7|0
1612748990000|2021-02-08 01:49:50|5984.8|5982|5984.8|5982|5984.8|5982|5984.5|5981.7|0
1612749000000|2021-02-08 01:50:00|5984.5|5981.7|5984.5|5981.7|5984.5|5981.7|5984.5|5981.7|0
1612749010000|2021-02-08 01:50:10|5984.2|5981.4|5981.2|5978.4|5984.2|5981.4|5981.2|5978.4|30
1612749020000|2021-02-08 01:50:20|5980.9|5978.1|5981|5978.2|5981|5978.2|5980.7|5977.9|6
1612749050000|2021-02-08 01:50:50|5981.5|5978.7|5981.3|5978.5|5981.5|5978.7|5981|5978.2|8
1612749060000|2021-02-08 01:51:00|5981|5978.2|5977.5|5974.7|5981.3|5978.5|5976.5|5973.7|46
1612749070000|2021-02-08 01:51:10|5977.8|5975|5978.4|5975.6|5979|5976.2|5977.8|5975|4
1612749080000|2021-02-08 01:51:20|5978.2|5975.4|5978.2|5975.4|5979|5976.2|5978.2|5975.4|2
1612749090000|2021-02-08 01:51:30|5978.8|5976|5978.8|5976|5978.8|5976|5978.8|5976|2
1612749100000|2021-02-08 01:51:40|5978.7|5975.9|5979|5976.2|5979|5976.2|5978.7|5975.9|0
1612749110000|2021-02-08 01:51:50|5979.2|5976.4|5979.7|5976.9|5981|5978.2|5979.2|5976.4|25
1612749120000|2021-02-08 01:52:00|5980|5977.2|5979.7|5976.9|5980|5977.2|5979.7|5976.9|5
1612749130000|2021-02-08 01:52:10|5980|5977.2|5980.7|5977.9|5980.7|5977.9|5980|5977.2|1
1612749140000|2021-02-08 01:52:20|5981|5978.2|5982|5979.2|5982.2|5979.4|5981|5978.2|2
1612749150000|2021-02-08 01:52:30|5982.5|5979.7|5983.2|5980.4|5983.2|5980.4|5982.5|5979.7|0
1612749160000|2021-02-08 01:52:40|5983.8|5981|5984|5981.2|5985|5982.2|5983.8|5981|5
1612749170000|2021-02-08 01:52:50|5984.2|5981.4|5982.7|5979.9|5984.7|5981.9|5982.7|5979.9|10
1612749180000|2021-02-08 01:53:00|5982.5|5979.7|5983.7|5980.9|5983.7|5980.9|5982.5|5979.7|23
1612749190000|2021-02-08 01:53:10|5984|5981.2|5983.5|5980.7|5984|5981.2|5983.5|5980.7|3
1612749200000|2021-02-08 01:53:20|5984|5981.2|5983.5|5980.7|5984|5981.2|5983.5|5980.7|0
1612749210000|2021-02-08 01:53:30|5983.2|5980.4|5982.2|5979.4|5983.5|5980.7|5982.2|5979.4|7
1612749240000|2021-02-08 01:54:00|5981.7|5978.9|5981.2|5978.4|5981.7|5978.9|5981.2|5978.4|1
1612749250000|2021-02-08 01:54:10|5981.5|5978.7|5981.2|5978.4|5981.7|5978.9|5981.2|5978.4|0
1612749260000|2021-02-08 01:54:20|5981|5978.2|5981|5978.2|5981|5978.2|5981|5978.2|3
1612749270000|2021-02-08 01:54:30|5980.7|5977.9|5981.2|5978.4|5981.7|5978.9|5980.7|5977.9|1
1612749280000|2021-02-08 01:54:40|5981.7|5978.9|5980.7|5977.9|5981.7|5978.9|5980.2|5977.4|0
1612749290000|2021-02-08 01:54:50|5980.2|5977.4|5979.7|5976.9|5980.2|5977.4|5979.7|5976.9|1
1612749310000|2021-02-08 01:55:10|5980|5977.2|5979.7|5976.9|5980|5977.2|5979.7|5976.9|0
1612749320000|2021-02-08 01:55:20|5979.2|5976.4|5978.7|5975.9|5979.2|5976.4|5978.7|5975.9|1
1612749330000|2021-02-08 01:55:30|5978.4|5975.6|5978.2|5975.4|5979|5976.2|5978.2|5975.4|5
1612749340000|2021-02-08 01:55:40|5977.2|5974.4|5976.2|5973.4|5977.2|5974.4|5975.6|5972.8|51
1612749350000|2021-02-08 01:55:50|5975.7|5972.9|5975.4|5972.6|5975.7|5972.9|5975.4|5972.6|4
1612749360000|2021-02-08 01:56:00|5976|5973.2|5976.9|5974.1|5976.9|5974.1|5975.4|5972.6|32
1612749370000|2021-02-08 01:56:10|5976.7|5973.9|5976.4|5973.6|5976.7|5973.9|5976.4|5973.6|0
1612749380000|2021-02-08 01:56:20|5976.9|5974.1|5976.9|5974.1|5976.9|5974.1|5976.9|5974.1|1
1612749390000|2021-02-08 01:56:30|5976.4|5973.6|5975.9|5973.1|5976.4|5973.6|5975.9|5973.1|1
1612749400000|2021-02-08 01:56:40|5975.4|5972.6|5975.7|5972.9|5975.7|5972.9|5975.4|5972.6|1
1612749420000|2021-02-08 01:57:00|5978.2|5975.4|5975.4|5972.6|5978.2|5975.4|5974.9|5972.1|61
1612749430000|2021-02-08 01:57:10|5975.9|5973.1|5975.9|5973.1|5975.9|5973.1|5975.9|5973.1|1
1612749440000|2021-02-08 01:57:20|5976.4|5973.6|5975.9|5973.1|5976.4|5973.6|5975.9|5973.1|2
1612749450000|2021-02-08 01:57:30|5975.4|5972.6|5975|5972.2|5975.4|5972.6|5974.4|5971.6|40
1612749460000|2021-02-08 01:57:40|5974.7|5971.9|5974|5971.2|5974.7|5971.9|5973.7|5970.9|11
1612749480000|2021-02-08 01:58:00|5974.2|5971.4|5972.8|5970|5974.2|5971.4|5972.2|5969.4|6
1612749490000|2021-02-08 01:58:10|5972.2|5969.4|5972.2|5969.4|5972.8|5970|5972.2|5969.4|3
1612749500000|2021-02-08 01:58:20|5972.5|5969.7|5972.5|5969.7|5972.5|5969.7|5972.2|5969.4|6
1612749510000|2021-02-08 01:58:30|5972.2|5969.4|5972.2|5969.4|5972.5|5969.7|5972.2|5969.4|0
1612749520000|2021-02-08 01:58:40|5972.5|5969.7|5972.5|5969.7|5972.5|5969.7|5972.5|5969.7|1
1612749530000|2021-02-08 01:58:50|5972.8|5970|5972.8|5970|5972.8|5970|5972.8|5970|1
1612749540000|2021-02-08 01:59:00|5972.5|5969.7|5972|5969.2|5972.5|5969.7|5972|5969.2|8
1612749560000|2021-02-08 01:59:20|5972.3|5969.5|5972.5|5969.7|5972.5|5969.7|5972.3|5969.5|0
1612749570000|2021-02-08 01:59:30|5972.8|5970|5973|5970.2|5973|5970.2|5972.8|5970|0
1612749580000|2021-02-08 01:59:40|5973.6|5970.8|5974.7|5971.9|5975|5972.2|5973.6|5970.8|12
1612749600000|2021-02-08 02:00:00|5974.4|5971.6|5974.4|5971.6|5974.7|5971.9|5974.2|5971.4|2
1612749610000|2021-02-08 02:00:10|5973.9|5971.1|5973.7|5970.9|5973.9|5971.1|5973.4|5970.6|1
1612749630000|2021-02-08 02:00:30|5973.4|5970.6|5973|5970.2|5973.4|5970.6|5973|5970.2|0
1612749640000|2021-02-08 02:00:40|5972.7|5969.9|5972.7|5969.9|5972.7|5969.9|5972.7|5969.9|1
1612749660000|2021-02-08 02:01:00|5972.5|5969.7|5972.5|5969.7|5972.5|5969.7|5972.5|5969.7|1
1612749670000|2021-02-08 02:01:10|5972.7|5969.9|5972.7|5969.9|5972.7|5969.9|5972.7|5969.9|0
1612749680000|2021-02-08 02:01:20|5972.4|5969.6|5972.4|5969.6|5972.4|5969.6|5972.4|5969.6|0
1612749690000|2021-02-08 02:01:30|5972.2|5969.4|5972|5969.2|5972.2|5969.4|5972|5969.2|3
1612749710000|2021-02-08 02:01:50|5971.2|5968.4|5971|5968.2|5971.2|5968.4|5971|5968.2|12
1612749750000|2021-02-08 02:02:30|||||||||1
1612749760000|2021-02-08 02:02:40|||||||||1
1612749770000|2021-02-08 02:02:50|5971.2|5968.4|5971.4|5968.6|5971.4|5968.6|5971.2|5968.4|4
1612749780000|2021-02-08 02:03:00|5971.6|5968.8|5971.7|5968.9|5972|5969.2|5971.4|5968.6|14
1612749790000|2021-02-08 02:03:10|5972|5969.2|5972.7|5969.9|5972.7|5969.9|5972|5969.2|13
1612749810000|2021-02-08 02:03:30|5972.9|5970.1|5973.4|5970.6|5973.4|5970.6|5972.9|5970.1|0
1612749820000|2021-02-08 02:03:40|5973.2|5970.4|5972.4|5969.6|5973.2|5970.4|5972.4|5969.6|1
1612749830000|2021-02-08 02:03:50|5972.7|5969.9|5972.7|5969.9|5972.7|5969.9|5972.7|5969.9|1
1612749840000|2021-02-08 02:04:00|5973.1|5970.3|5973.7|5970.9|5973.7|5970.9|5973.1|5970.3|3
1612749860000|2021-02-08 02:04:20|5974.4|5971.6|5974.7|5971.9|5974.7|5971.9|5974.4|5971.6|0
1612749890000|2021-02-08 02:04:50|||||||||1
1612749910000|2021-02-08 02:05:10|5975|5972.2|5975.9|5973.1|5975.9|5973.1|5974.9|5972.1|2
1612749930000|2021-02-08 02:05:30|5975.4|5972.6|5974.4|5971.6|5975.4|5972.6|5974.4|5971.6|26
1612749960000|2021-02-08 02:06:00|5973.4|5970.6|5972.7|5969.9|5973.4|5970.6|5972.7|5969.9|10
1612749970000|2021-02-08 02:06:10|5972.9|5970.1|5972.4|5969.6|5972.9|5970.1|5972.4|5969.6|6
1612749990000|2021-02-08 02:06:30|5971.4|5968.6|5971.7|5968.9|5971.7|5968.9|5971.4|5968.6|1
1612750000000|2021-02-08 02:06:40|5971.9|5969.1|5971.9|5969.1|5971.9|5969.1|5971.9|5969.1|0
1612750020000|2021-02-08 02:07:00|5972.1|5969.3|5972.1|5969.3|5972.1|5969.3|5972.1|5969.3|0
1612750030000|2021-02-08 02:07:10|5971.7|5968.9|5972.4|5969.6|5972.4|5969.6|5971.7|5968.9|0
1612750040000|2021-02-08 02:07:20|5972.2|5969.4|5971.9|5969.1|5972.2|5969.4|5971.9|5969.1|2
1612750050000|2021-02-08 02:07:30|5972.2|5969.4|5972.4|5969.6|5972.4|5969.6|5972.2|5969.4|0
1612750110000|2021-02-08 02:08:30|5972.2|5969.4|5972.2|5969.4|5972.2|5969.4|5972.2|5969.4|0
1612750120000|2021-02-08 02:08:40|5972|5969.2|5971.7|5968.9|5972|5969.2|5971.7|5968.9|4
1612750150000|2021-02-08 02:09:10|5971.9|5969.1|5972.4|5969.6|5972.4|5969.6|5971.9|5969.1|0
1612750220000|2021-02-08 02:10:20|5972.7|5969.9|5972.7|5969.9|5972.7|5969.9|5972.7|5969.9|1
1612750260000|2021-02-08 02:11:00|||||||||6
1612750270000|2021-02-08 02:11:10|5972.2|5969.4|5972.2|5969.4|5972.2|5969.4|5972.2|5969.4|3
1612750280000|2021-02-08 02:11:20|5972|5969.2|5972.4|5969.6|5972.4|5969.6|5971.7|5968.9|5
1612750290000|2021-02-08 02:11:30|5972.1|5969.3|5972.4|5969.6|5972.4|5969.6|5972.1|5969.3|0
1612750310000|2021-02-08 02:11:50|||||||||5
1612750320000|2021-02-08 02:12:00|5972.1|5969.3|5972.9|5970.1|5973.2|5970.4|5972.1|5969.3|18
1612750330000|2021-02-08 02:12:10|5972.7|5969.9|5973|5970.2|5973|5970.2|5972.7|5969.9|0
1612750340000|2021-02-08 02:12:20|5972.7|5969.9|5972.7|5969.9|5972.7|5969.9|5972.7|5969.9|1
1612750350000|2021-02-08 02:12:30|5972.4|5969.6|5972.4|5969.6|5972.4|5969.6|5972.4|5969.6|2
1612750360000|2021-02-08 02:12:40|5972.2|5969.4|5971.7|5968.9|5972.2|5969.4|5971.7|5968.9|4
1612750370000|2021-02-08 02:12:50|5972.2|5969.4|5972.2|5969.4|5972.2|5969.4|5972.2|5969.4|0
1612750380000|2021-02-08 02:13:00|5971.9|5969.1|5971.9|5969.1|5971.9|5969.1|5971.9|5969.1|0
1612750390000|2021-02-08 02:13:10|5972.2|5969.4|5971.9|5969.1|5972.2|5969.4|5971.9|5969.1|0
1612750400000|2021-02-08 02:13:20|5972.2|5969.4|5971.9|5969.1|5972.2|5969.4|5971.9|5969.1|0
1612750470000|2021-02-08 02:14:30|5971.6|5968.8|5971.4|5968.6|5971.6|5968.8|5971.4|5968.6|0
1612750480000|2021-02-08 02:14:40|5971.7|5968.9|5972.2|5969.4|5972.2|5969.4|5971.7|5968.9|1
1612750490000|2021-02-08 02:14:50|5973.2|5970.4|5973.4|5970.6|5973.4|5970.6|5973.2|5970.4|13
1612750500000|2021-02-08 02:15:00|5973.2|5970.4|5972.9|5970.1|5973.2|5970.4|5972.9|5970.1|0
1612750510000|2021-02-08 02:15:10|5972.4|5969.6|5972.9|5970.1|5972.9|5970.1|5972.4|5969.6|0
1612750530000|2021-02-08 02:15:30|5973.2|5970.4|5973.2|5970.4|5973.2|5970.4|5973.2|5970.4|5
1612750540000|2021-02-08 02:15:40|||||||||1
1612750570000|2021-02-08 02:16:10|||||||||3
1612750580000|2021-02-08 02:16:20|5973|5970.2|5973|5970.2|5973|5970.2|5973|5970.2|9
1612750590000|2021-02-08 02:16:30|5971.7|5968.9|5969.5|5966.7|5971.7|5968.9|5968.7|5965.9|48
1612750600000|2021-02-08 02:16:40|5969.4|5966.6|5969.7|5966.9|5969.7|5966.9|5969.2|5966.4|3
1612750610000|2021-02-08 02:16:50|5969.9|5967.1|5969.7|5966.9|5970|5967.2|5969.7|5966.9|4
1612750620000|2021-02-08 02:17:00|5970.3|5967.5|5970.4|5967.6|5970.7|5967.9|5970.3|5967.5|8
1612750630000|2021-02-08 02:17:10|5970.7|5967.9|5970.4|5967.6|5970.7|5967.9|5970.4|5967.6|2
1612750670000|2021-02-08 02:17:50|5971.2|5968.4|5971.2|5968.4|5971.2|5968.4|5971.2|5968.4|3
1612750690000|2021-02-08 02:18:10|5971.4|5968.6|5971.4|5968.6|5971.4|5968.6|5971.4|5968.6|0
1612750710000|2021-02-08 02:18:30|||||||||4
1612750780000|2021-02-08 02:19:40|5971.2|5968.4|5971.2|5968.4|5971.2|5968.4|5971.2|5968.4|0
1612750800000|2021-02-08 02:20:00|5971.4|5968.6|5971.2|5968.4|5971.4|5968.6|5970.4|5967.6|5
1612750820000|2021-02-08 02:20:20|||||||||2
1612750840000|2021-02-08 02:20:40|5971.6|5968.8|5971.9|5969.1|5972.2|5969.4|5971.4|5968.6|2
1612750850000|2021-02-08 02:20:50|5972.2|5969.4|5972|5969.2|5972.2|5969.4|5971.4|5968.6|1
1612750860000|2021-02-08 02:21:00|5972.2|5969.4|5972.2|5969.4|5972.2|5969.4|5972.2|5969.4|0
1612750880000|2021-02-08 02:21:20|5971.9|5969.1|5971.4|5968.6|5971.9|5969.1|5971.4|5968.6|0
1612750890000|2021-02-08 02:21:30|5971.7|5968.9|5971.9|5969.1|5971.9|5969.1|5971.7|5968.9|0
1612750900000|2021-02-08 02:21:40|5972.2|5969.4|5971.4|5968.6|5972.2|5969.4|5971.4|5968.6|1
1612750930000|2021-02-08 02:22:10|5971.7|5968.9|5972.2|5969.4|5972.2|5969.4|5971.7|5968.9|14
1612750940000|2021-02-08 02:22:20|5972.8|5970|5972.8|5970|5972.8|5970|5972.8|5970|3
1612750950000|2021-02-08 02:22:30|5973.2|5970.4|5973.2|5970.4|5973.2|5970.4|5973.2|5970.4|0
1612750960000|2021-02-08 02:22:40|5973.4|5970.6|5973.4|5970.6|5973.4|5970.6|5973.4|5970.6|0
1612750980000|2021-02-08 02:23:00|5974.2|5971.4|5974.4|5971.6|5974.4|5971.6|5974.2|5971.4|5
1612750990000|2021-02-08 02:23:10|5975.2|5972.4|5975|5972.2|5975.2|5972.4|5975|5972.2|7
1612751000000|2021-02-08 02:23:20|5975.2|5972.4|5975.2|5972.4|5975.2|5972.4|5975.2|5972.4|3
1612751010000|2021-02-08 02:23:30|||||||||1
1612751020000|2021-02-08 02:23:40|5975.4|5972.6|5975.4|5972.6|5975.4|5972.6|5975.4|5972.6|0
1612751040000|2021-02-08 02:24:00|5976.1|5973.3|5976.4|5973.6|5976.4|5973.6|5976.1|5973.3|1
1612751080000|2021-02-08 02:24:40|5976.1|5973.3|5976.4|5973.6|5976.4|5973.6|5976.1|5973.3|1
1612751110000|2021-02-08 02:25:10|5975.4|5972.6|5975.4|5972.6|5975.4|5972.6|5975.4|5972.6|15
1612751130000|2021-02-08 02:25:30|5975.2|5972.4|5974.1|5971.3|5975.2|5972.4|5974.1|5971.3|1
1612751140000|2021-02-08 02:25:40|5973.9|5971.1|5974.9|5972.1|5975.2|5972.4|5973.9|5971.1|20
1612751150000|2021-02-08 02:25:50|5975|5972.2|5975|5972.2|5975|5972.2|5975|5972.2|0
1612751160000|2021-02-08 02:26:00|5975.4|5972.6|5975.4|5972.6|5975.4|5972.6|5975.4|5972.6|0
1612751190000|2021-02-08 02:26:30|5976|5973.2|5976.2|5973.4|5976.2|5973.4|5976|5973.2|0
1612751200000|2021-02-08 02:26:40|5975.4|5972.6|5975.7|5972.9|5975.7|5972.9|5975.4|5972.6|1
1612751230000|2021-02-08 02:27:10|5976.2|5973.4|5976.2|5973.4|5976.2|5973.4|5976.2|5973.4|0
1612751250000|2021-02-08 02:27:30|5975.9|5973.1|5975.7|5972.9|5975.9|5973.1|5975.7|5972.9|0
1612751260000|2021-02-08 02:27:40|5976|5973.2|5976.2|5973.4|5976.2|5973.4|5976|5973.2|0
1612751270000|2021-02-08 02:27:50|5976.5|5973.7|5976.7|5973.9|5976.9|5974.1|5976.4|5973.6|7
1612751280000|2021-02-08 02:28:00|5977.2|5974.4|5975.4|5972.6|5977.4|5974.6|5975.4|5972.6|37
1612751290000|2021-02-08 02:28:10|||||||||8
1612751300000|2021-02-08 02:28:20|5975.1|5972.3|5975.4|5972.6|5975.4|5972.6|5975.1|5972.3|4
1612751320000|2021-02-08 02:28:40|5975.1|5972.3|5975.1|5972.3|5975.1|5972.3|5975.1|5972.3|0
1612751330000|2021-02-08 02:28:50|5974.6|5971.8|5974.9|5972.1|5974.9|5972.1|5974.6|5971.8|0
1612751340000|2021-02-08 02:29:00|5975.1|5972.3|5975.1|5972.3|5975.1|5972.3|5975.1|5972.3|0
1612751350000|2021-02-08 02:29:10|5975.4|5972.6|5975.1|5972.3|5975.4|5972.6|5974.9|5972.1|24
1612751360000|2021-02-08 02:29:20|5972.9|5970.1|5973.1|5970.3|5973.2|5970.4|5972.9|5970.1|25
1612751370000|2021-02-08 02:29:30|5972.9|5970.1|5972.9|5970.1|5972.9|5970.1|5972.9|5970.1|1
1612751380000|2021-02-08 02:29:40|5973.2|5970.4|5973.2|5970.4|5973.2|5970.4|5973.2|5970.4|0
1612751390000|2021-02-08 02:29:50|5972.9|5970.1|5972.6|5969.8|5973.2|5970.4|5972.6|5969.8|14
1612751400000|2021-02-08 02:30:00|5972.9|5970.1|5972.2|5969.4|5972.9|5970.1|5972.2|5969.4|3
1612751410000|2021-02-08 02:30:10|||||||||1
1612751450000|2021-02-08 02:30:50|5971.2|5968.4|5971.2|5968.4|5971.2|5968.4|5971.2|5968.4|7
1612751460000|2021-02-08 02:31:00|5972.2|5969.4|5971.7|5968.9|5972.2|5969.4|5971.7|5968.9|17
1612751470000|2021-02-08 02:31:10|||||||||1
1612751490000|2021-02-08 02:31:30|5971.5|5968.7|5971.5|5968.7|5971.5|5968.7|5971.5|5968.7|0
1612751500000|2021-02-08 02:31:40|5971.7|5968.9|5971.7|5968.9|5971.7|5968.9|5971.7|5968.9|0
1612751530000|2021-02-08 02:32:10|5972.2|5969.4|5972.2|5969.4|5972.2|5969.4|5972.2|5969.4|13
1612751540000|2021-02-08 02:32:20|5972.7|5969.9|5972.2|5969.4|5972.7|5969.9|5972.2|5969.4|40
1612751550000|2021-02-08 02:32:30|5972.6|5969.8|5973.2|5970.4|5973.2|5970.4|5972.6|5969.8|3
1612751560000|2021-02-08 02:32:40|5973.7|5970.9|5973.7|5970.9|5973.7|5970.9|5973.7|5970.9|3
1612751620000|2021-02-08 02:33:40|5972.7|5969.9|5972.7|5969.9|5972.7|5969.9|5972.7|5969.9|77
1612751630000|2021-02-08 02:33:50|5973|5970.2|5972.7|5969.9|5973|5970.2|5972.7|5969.9|9
1612751650000|2021-02-08 02:34:10|5971.5|5968.7|5971.5|5968.7|5971.5|5968.7|5971.5|5968.7|18
1612751670000|2021-02-08 02:34:30|5971.7|5968.9|5971.7|5968.9|5971.7|5968.9|5971.7|5968.9|1
1612751680000|2021-02-08 02:34:40|5971.2|5968.4|5971.2|5968.4|5971.2|5968.4|5971.2|5968.4|0
1612751690000|2021-02-08 02:34:50|5971.4|5968.6|5971.2|5968.4|5971.4|5968.6|5971.2|5968.4|30
1612751700000|2021-02-08 02:35:00|5971|5968.2|5971|5968.2|5971|5968.2|5971|5968.2|0
1612751740000|2021-02-08 02:35:40|5970|5967.2|5970|5967.2|5970|5967.2|5970|5967.2|8
1612751750000|2021-02-08 02:35:50|5971|5968.2|5971|5968.2|5971|5968.2|5971|5968.2|2
1612751770000|2021-02-08 02:36:10|5971.3|5968.5|5971.4|5968.6|5972.2|5969.4|5971.3|5968.5|6
1612751790000|2021-02-08 02:36:30|5971|5968.2|5971|5968.2|5971|5968.2|5971|5968.2|3
1612751800000|2021-02-08 02:36:40|5970.7|5967.9|5970.7|5967.9|5970.7|5967.9|5970.7|5967.9|0
1612751810000|2021-02-08 02:36:50|5971|5968.2|5971|5968.2|5971|5968.2|5971|5968.2|0
1612751820000|2021-02-08 02:37:00|5970.8|5968|5970.2|5967.4|5971|5968.2|5970.2|5967.4|4
1612751830000|2021-02-08 02:37:10|||||||||2
1612751850000|2021-02-08 02:37:30|5969.7|5966.9|5970|5967.2|5970|5967.2|5969.7|5966.9|4
1612751860000|2021-02-08 02:37:40|5969.8|5967|5969|5966.2|5969.8|5967|5969|5966.2|1
1612751870000|2021-02-08 02:37:50|5968.5|5965.7|5969|5966.2|5969|5966.2|5968.5|5965.7|1
1612751880000|2021-02-08 02:38:00|5969.2|5966.4|5969.2|5966.4|5969.2|5966.4|5969.2|5966.4|13
1612751890000|2021-02-08 02:38:10|||||||||63
1612751910000|2021-02-08 02:38:30|||||||||1
1612751920000|2021-02-08 02:38:40|5968.5|5965.7|5968|5965.2|5968.5|5965.7|5968|5965.2|7
1612751930000|2021-02-08 02:38:50|5968.7|5965.9|5969|5966.2|5969|5966.2|5968.7|5965.9|1
1612751960000|2021-02-08 02:39:20|5969.2|5966.4|5971|5968.2|5971|5968.2|5969.2|5966.4|11
1612751970000|2021-02-08 02:39:30|5971.2|5968.4|5971.2|5968.4|5971.2|5968.4|5971.2|5968.4|0
1612751980000|2021-02-08 02:39:40|5970|5967.2|5970|5967.2|5970|5967.2|5970|5967.2|1
1612752050000|2021-02-08 02:40:50|||||||||5
1612752060000|2021-02-08 02:41:00|||||||||2
1612752070000|2021-02-08 02:41:10|5970.2|5967.4|5970.7|5967.9|5970.7|5967.9|5970.2|5967.4|11
1612752100000|2021-02-08 02:41:40|5970.2|5967.4|5970.7|5967.9|5970.7|5967.9|5970.2|5967.4|0
1612752110000|2021-02-08 02:41:50|5971|5968.2|5972.5|5969.7|5972.5|5969.7|5971|5968.2|5
1612752130000|2021-02-08 02:42:10|5972.2|5969.4|5971|5968.2|5972.5|5969.7|5971|5968.2|18
1612752140000|2021-02-08 02:42:20|5972.2|5969.4|5971.2|5968.4|5972.2|5969.4|5971.2|5968.4|17
1612752150000|2021-02-08 02:42:30|5971.4|5968.6|5971.4|5968.6|5971.4|5968.6|5971.4|5968.6|11
1612752160000|2021-02-08 02:42:40|5971.2|5968.4|5972|5969.2|5972|5969.2|5971.2|5968.4|59
1612752170000|2021-02-08 02:42:50|5972.5|5969.7|5973|5970.2|5973|5970.2|5972.5|5969.7|0
1612752190000|2021-02-08 02:43:10|5973.2|5970.4|5973.7|5970.9|5973.7|5970.9|5973.2|5970.4|1
1612752210000|2021-02-08 02:43:30|5974.2|5971.4|5974.2|5971.4|5974.2|5971.4|5974.2|5971.4|0
1612752220000|2021-02-08 02:43:40|5974|5971.2|5975|5972.2|5975|5972.2|5974|5971.2|1
1612752240000|2021-02-08 02:44:00|5975.2|5972.4|5977|5974.2|5977|5974.2|5975.2|5972.4|4
1612752250000|2021-02-08 02:44:10|||||||||1
1612752260000|2021-02-08 02:44:20|5977.2|5974.4|5978|5975.2|5978|5975.2|5977.2|5974.4|4
1612752270000|2021-02-08 02:44:30|5978.2|5975.4|5978.2|5975.4|5978.2|5975.4|5978.2|5975.4|0
1612752280000|2021-02-08 02:44:40|5978|5975.2|5976.7|5973.9|5978|5975.2|5976.7|5973.9|8
1612752290000|2021-02-08 02:44:50|5977|5974.2|5977|5974.2|5977|5974.2|5977|5974.2|0
1612752300000|2021-02-08 02:45:00|5976.2|5973.4|5976.2|5973.4|5976.2|5973.4|5976.2|5973.4|3
1612752310000|2021-02-08 02:45:10|5976.4|5973.6|5976.7|5973.9|5977|5974.2|5976.2|5973.4|14
1612752320000|2021-02-08 02:45:20|5977|5974.2|5976.7|5973.9|5977|5974.2|5976.7|5973.9|0
1612752330000|2021-02-08 02:45:30|5977.2|5974.4|5978|5975.2|5978|5975.2|5977.2|5974.4|1
1612752340000|2021-02-08 02:45:40|5978.2|5975.4|5978.2|5975.4|5978.2|5975.4|5978.2|5975.4|0
1612752350000|2021-02-08 02:45:50|5977.7|5974.9|5978|5975.2|5978|5975.2|5977.7|5974.9|13
1612752360000|2021-02-08 02:46:00|5978.4|5975.6|5978.7|5975.9|5979|5976.2|5978.4|5975.6|4
1612752370000|2021-02-08 02:46:10|5979|5976.2|5979|5976.2|5979.2|5976.4|5978.7|5975.9|3
1612752390000|2021-02-08 02:46:30|5978.7|5975.9|5978.7|5975.9|5978.7|5975.9|5978.7|5975.9|2
1612752400000|2021-02-08 02:46:40|5979|5976.2|5978.7|5975.9|5979|5976.2|5978.7|5975.9|2
1612752410000|2021-02-08 02:46:50|5978.5|5975.7|5978.2|5975.4|5978.5|5975.7|5978.2|5975.4|29
1612752420000|2021-02-08 02:47:00|5978.5|5975.7|5979|5976.2|5979|5976.2|5978.5|5975.7|1
1612752430000|2021-02-08 02:47:10|5979.2|5976.4|5979.2|5976.4|5979.2|5976.4|5979.2|5976.4|0
1612752440000|2021-02-08 02:47:20|5979.5|5976.7|5979.2|5976.4|5979.7|5976.9|5979.2|5976.4|3
1612752450000|2021-02-08 02:47:30|5979.5|5976.7|5979.5|5976.7|5979.7|5976.9|5979.2|5976.4|0
1612752460000|2021-02-08 02:47:40|5979.2|5976.4|5979.5|5976.7|5979.5|5976.7|5979.2|5976.4|1
1612752500000|2021-02-08 02:48:20|5979.8|5977|5979.7|5976.9|5980|5977.2|5979.7|5976.9|0
1612752520000|2021-02-08 02:48:40|5979.5|5976.7|5978|5975.2|5979.5|5976.7|5978|5975.2|11
1612752540000|2021-02-08 02:49:00|5978.7|5975.9|5978.2|5975.4|5979|5976.2|5978.2|5975.4|14
1612752550000|2021-02-08 02:49:10|5978|5975.2|5978.2|5975.4|5978.2|5975.4|5978|5975.2|38
1612752560000|2021-02-08 02:49:20|5978|5975.2|5978|5975.2|5978|5975.2|5978|5975.2|1
1612752580000|2021-02-08 02:49:40|5977.4|5974.6|5977|5974.2|5977.4|5974.6|5977|5974.2|26
1612752610000|2021-02-08 02:50:10|5977.5|5974.7|5977.2|5974.4|5977.5|5974.7|5977.2|5974.4|3
1612752630000|2021-02-08 02:50:30|5977|5974.2|5976.5|5973.7|5977|5974.2|5976.5|5973.7|7
1612752640000|2021-02-08 02:50:40|5977|5974.2|5976.7|5973.9|5977|5974.2|5976.7|5973.9|0
1612752660000|2021-02-08 02:51:00|5976.2|5973.4|5976|5973.2|5976.2|5973.4|5976|5973.2|0
1612752680000|2021-02-08 02:51:20|5977|5974.2|5977|5974.2|5977|5974.2|5977|5974.2|2
1612752690000|2021-02-08 02:51:30|5976.8|5974|5974.6|5971.8|5976.8|5974|5974|5971.2|13
1612752700000|2021-02-08 02:51:40|5974.3|5971.5|5974.5|5971.7|5975|5972.2|5974.3|5971.5|2
1612752710000|2021-02-08 02:51:50|5974|5971.2|5973.5|5970.7|5974|5971.2|5972.8|5970|30
1612752720000|2021-02-08 02:52:00|5973.2|5970.4|5973|5970.2|5973.5|5970.7|5973|5970.2|5
1612752730000|2021-02-08 02:52:10|5972.6|5969.8|5973.3|5970.5|5973.3|5970.5|5972.6|5969.8|37
1612752740000|2021-02-08 02:52:20|5973|5970.2|5974.3|5971.5|5974.3|5971.5|5973|5970.2|1
1612752750000|2021-02-08 02:52:30|5974|5971.2|5974|5971.2|5974|5971.2|5974|5971.2|0
1612752760000|2021-02-08 02:52:40|5973.7|5970.9|5973.5|5970.7|5973.7|5970.9|5973.5|5970.7|0
1612752780000|2021-02-08 02:53:00|5974|5971.2|5974|5971.2|5974|5971.2|5973.7|5970.9|3
1612752790000|2021-02-08 02:53:10|5974.6|5971.8|5975.3|5972.5|5975.3|5972.5|5974.6|5971.8|2
1612752810000|2021-02-08 02:53:30|5975.5|5972.7|5974|5971.2|5975.5|5972.7|5974|5971.2|5
1612752850000|2021-02-08 02:54:10|5973.2|5970.4|5972.7|5969.9|5973.2|5970.4|5972.7|5969.9|54
1612752870000|2021-02-08 02:54:30|5973|5970.2|5973|5970.2|5973|5970.2|5973|5970.2|0
1612752880000|2021-02-08 02:54:40|||||||||1
1612752900000|2021-02-08 02:55:00|5973.5|5970.7|5973.3|5970.5|5973.5|5970.7|5973|5970.2|2
1612752920000|2021-02-08 02:55:20|5973|5970.2|5973|5970.2|5973|5970.2|5973|5970.2|0
1612752930000|2021-02-08 02:55:30|||||||||4
1612752940000|2021-02-08 02:55:40|5973.3|5970.5|5973.3|5970.5|5973.3|5970.5|5973.3|5970.5|0
1612752950000|2021-02-08 02:55:50|5973|5970.2|5972.2|5969.4|5973.3|5970.5|5972.2|5969.4|36
1612752960000|2021-02-08 02:56:00|5972|5969.2|5972.2|5969.4|5972.2|5969.4|5971.5|5968.7|5
1612752980000|2021-02-08 02:56:20|5972|5969.2|5972.2|5969.4|5972.2|5969.4|5972|5969.2|4
1612753000000|2021-02-08 02:56:40|5972|5969.2|5972|5969.2|5972|5969.2|5972|5969.2|0
1612753010000|2021-02-08 02:56:50|||||||||1
1612753020000|2021-02-08 02:57:00|5971|5968.2|5971.5|5968.7|5971.8|5969|5971|5968.2|7
1612753030000|2021-02-08 02:57:10|5971.3|5968.5|5971.3|5968.5|5971.3|5968.5|5971.3|5968.5|0
1612753040000|2021-02-08 02:57:20|5971|5968.2|5971|5968.2|5971|5968.2|5971|5968.2|0
1612753050000|2021-02-08 02:57:30|5970.8|5968|5970.8|5968|5970.8|5968|5970.8|5968|1
1612753060000|2021-02-08 02:57:40|5971|5968.2|5971|5968.2|5971|5968.2|5971|5968.2|0
1612753080000|2021-02-08 02:58:00|||||||||7
1612753130000|2021-02-08 02:58:50|5971.2|5968.4|5972|5969.2|5972|5969.2|5971.2|5968.4|9
1612753140000|2021-02-08 02:59:00|||||||||11
1612753180000|2021-02-08 02:59:40|5972.2|5969.4|5972.2|5969.4|5972.2|5969.4|5972.2|5969.4|0
1612753190000|2021-02-08 02:59:50|5972|5969.2|5972|5969.2|5972|5969.2|5972|5969.2|1
1612753200000|2021-02-08 03:00:00|5971.4|5968.6|5971.5|5968.7|5971.5|5968.7|5971.2|5968.4|9
1612753220000|2021-02-08 03:00:20|5972|5969.2|5972|5969.2|5972|5969.2|5972|5969.2|0
1612753240000|2021-02-08 03:00:40|5971.5|5968.7|5971.5|5968.7|5971.5|5968.7|5971.5|5968.7|12
1612753260000|2021-02-08 03:01:00|5971|5968.2|5970.7|5967.9|5971.5|5968.7|5970.7|5967.9|9
1612753290000|2021-02-08 03:01:30|||||||||1
1612753300000|2021-02-08 03:01:40|5971|5968.2|5970.7|5967.9|5971|5968.2|5970.7|5967.9|0
1612753310000|2021-02-08 03:01:50|5970.8|5968|5970.5|5967.7|5970.8|5968|5970.5|5967.7|2
1612753320000|2021-02-08 03:02:00|5969.2|5966.4|5970|5967.2|5970.3|5967.5|5969.2|5966.4|20
1612753340000|2021-02-08 03:02:20|5969.7|5966.9|5969.3|5966.5|5969.7|5966.9|5969.3|5966.5|3
1612753360000|2021-02-08 03:02:40|5969|5966.2|5969|5966.2|5969|5966.2|5969|5966.2|0
1612753370000|2021-02-08 03:02:50|5969.2|5966.4|5969.5|5966.7|5969.5|5966.7|5969.2|5966.4|12
1612753380000|2021-02-08 03:03:00|5969|5966.2|5969.5|5966.7|5969.5|5966.7|5969|5966.2|1
1612753390000|2021-02-08 03:03:10|5969.8|5967|5969.5|5966.7|5969.8|5967|5969.5|5966.7|3
1612753410000|2021-02-08 03:03:30|5969.8|5967|5969.5|5966.7|5969.8|5967|5968.7|5965.9|31
1612753420000|2021-02-08 03:03:40|5969.8|5967|5969.5|5966.7|5969.8|5967|5969.5|5966.7|1
1612753440000|2021-02-08 03:04:00|||||||||2
1612753450000|2021-02-08 03:04:10|5969.8|5967|5969.8|5967|5969.8|5967|5969.8|5967|0
1612753460000|2021-02-08 03:04:20|5969.5|5966.7|5969.5|5966.7|5969.5|5966.7|5969.5|5966.7|3
1612753500000|2021-02-08 03:05:00|5969|5966.2|5969.8|5967|5969.8|5967|5968.8|5966|7
1612753510000|2021-02-08 03:05:10|5970|5967.2|5970|5967.2|5970|5967.2|5970|5967.2|2
1612753530000|2021-02-08 03:05:30|5969.5|5966.7|5969.5|5966.7|5969.8|5967|5969.5|5966.7|28
1612753540000|2021-02-08 03:05:40|5969.8|5967|5969.5|5966.7|5969.8|5967|5969.5|5966.7|0
1612753560000|2021-02-08 03:06:00|5969.8|5967|5969.8|5967|5969.8|5967|5969.8|5967|1
1612753570000|2021-02-08 03:06:10|5970|5967.2|5970|5967.2|5970|5967.2|5970|5967.2|0
1612753610000|2021-02-08 03:06:50|||||||||2
1612753620000|2021-02-08 03:07:00|||||||||8
1612753630000|2021-02-08 03:07:10|||||||||28
1612753650000|2021-02-08 03:07:30|5969.8|5967|5968.8|5966|5969.8|5967|5968.8|5966|5
1612753660000|2021-02-08 03:07:40|5969.3|5966.5|5969.3|5966.5|5969.8|5967|5969.3|5966.5|3
1612753730000|2021-02-08 03:08:50|5969|5966.2|5968.8|5966|5969|5966.2|5968.8|5966|1
1612753740000|2021-02-08 03:09:00|5968.5|5965.7|5969.3|5966.5|5969.5|5966.7|5968.5|5965.7|6
1612753750000|2021-02-08 03:09:10|5969|5966.2|5969|5966.2|5969|5966.2|5969|5966.2|0
1612753770000|2021-02-08 03:09:30|||||||||21
1612753790000|2021-02-08 03:09:50|5969.2|5966.4|5969.2|5966.4|5969.2|5966.4|5969.2|5966.4|117
1612753800000|2021-02-08 03:10:00|5969.8|5967|5969.8|5967|5969.8|5967|5969.8|5967|25
1612753810000|2021-02-08 03:10:10|5970|5967.2|5970|5967.2|5970|5967.2|5970|5967.2|0
1612753850000|2021-02-08 03:10:50|||||||||1
1612753890000|2021-02-08 03:11:30|5969.4|5966.6|5969|5966.2|5969.4|5966.6|5969|5966.2|13
1612753900000|2021-02-08 03:11:40|5969.2|5966.4|5969.8|5967|5969.8|5967|5969.2|5966.4|2
1612753910000|2021-02-08 03:11:50|5970|5967.2|5970|5967.2|5970|5967.2|5970|5967.2|1
1612753970000|2021-02-08 03:12:50|5969.8|5967|5969.5|5966.7|5969.8|5967|5969.2|5966.4|8
1612753980000|2021-02-08 03:13:00|5969.8|5967|5969.2|5966.4|5970|5967.2|5969.2|5966.4|6
1612753990000|2021-02-08 03:13:10|5969.5|5966.7|5969.5|5966.7|5969.8|5967|5969.5|5966.7|3
1612754000000|2021-02-08 03:13:20|5969.2|5966.4|5969.5|5966.7|5969.8|5967|5969.2|5966.4|1
1612754010000|2021-02-08 03:13:30|5969.2|5966.4|5969.8|5967|5969.8|5967|5969.2|5966.4|0
1612754040000|2021-02-08 03:14:00|5969.5|5966.7|5970|5967.2|5970|5967.2|5969.5|5966.7|1
1612754050000|2021-02-08 03:14:10|5969.8|5967|5969.2|5966.4|5969.8|5967|5969.2|5966.4|22
1612754070000|2021-02-08 03:14:30|5969.5|5966.7|5969.8|5967|5969.8|5967|5969.2|5966.4|5
1612754080000|2021-02-08 03:14:40|5970|5967.2|5969.5|5966.7|5970|5967.2|5969.2|5966.4|7
1612754100000|2021-02-08 03:15:00|5969.8|5967|5969.5|5966.7|5970|5967.2|5969.5|5966.7|12
1612754110000|2021-02-08 03:15:10|5969.8|5967|5969.8|5967|5969.8|5967|5969.5|5966.7|5
1612754120000|2021-02-08 03:15:20|5969.2|5966.4|5969.2|5966.4|5969.2|5966.4|5969.2|5966.4|5
1612754140000|2021-02-08 03:15:40|||||||||15
1612754170000|2021-02-08 03:16:10|5968.8|5966|5968.8|5966|5968.8|5966|5968.8|5966|0
1612754200000|2021-02-08 03:16:40|5969|5966.2|5969|5966.2|5969|5966.2|5969|5966.2|1
1612754210000|2021-02-08 03:16:50|||||||||16
1612754260000|2021-02-08 03:17:40|||||||||5
1612754270000|2021-02-08 03:17:50|||||||||1
1612754280000|2021-02-08 03:18:00|5969.2|5966.4|5969.5|5966.7|5969.5|5966.7|5969.2|5966.4|11
1612754290000|2021-02-08 03:18:10|5969.2|5966.4|5969.5|5966.7|5969.5|5966.7|5969|5966.2|0
1612754310000|2021-02-08 03:18:30|5969.8|5967|5969.8|5967|5969.8|5967|5969.8|5967|0
1612754330000|2021-02-08 03:18:50|||||||||1
1612754380000|2021-02-08 03:19:40|5969.5|5966.7|5969.5|5966.7|5969.5|5966.7|5969.5|5966.7|6
1612754390000|2021-02-08 03:19:50|5969.2|5966.4|5969.2|5966.4|5969.2|5966.4|5969.2|5966.4|0
1612754400000|2021-02-08 03:20:00|5969.5|5966.7|5969.5|5966.7|5969.5|5966.7|5969.5|5966.7|1
1612754420000|2021-02-08 03:20:20|5969.8|5967|5969.5|5966.7|5969.8|5967|5969.5|5966.7|3
1612754440000|2021-02-08 03:20:40|5969.8|5967|5969.5|5966.7|5969.8|5967|5969.5|5966.7|0
1612754450000|2021-02-08 03:20:50|5969.8|5967|5969.8|5967|5969.8|5967|5969.8|5967|0
1612754510000|2021-02-08 03:21:50|||||||||1
1612754550000|2021-02-08 03:22:30|5970|5967.2|5970.8|5968|5970.8|5968|5970|5967.2|50
1612754560000|2021-02-08 03:22:40|5971|5968.2|5973.7|5970.9|5974|5971.2|5971|5968.2|16
1612754570000|2021-02-08 03:22:50|5974|5971.2|5974|5971.2|5975|5972.2|5974|5971.2|5
1612754580000|2021-02-08 03:23:00|5974.5|5971.7|5975|5972.2|5975|5972.2|5974|5971.2|2
1612754590000|2021-02-08 03:23:10|5975.8|5973|5976|5973.2|5976|5973.2|5975.8|5973|4
1612754600000|2021-02-08 03:23:20|5976.7|5973.9|5976.2|5973.4|5976.7|5973.9|5976|5973.2|4
1612754610000|2021-02-08 03:23:30|5976.4|5973.6|5976|5973.2|5976.7|5973.9|5976|5973.2|6
1612754620000|2021-02-08 03:23:40|5975.7|5972.9|5976|5973.2|5976|5973.2|5975.5|5972.7|1
1612754640000|2021-02-08 03:24:00|5976.2|5973.4|5976.2|5973.4|5976.5|5973.7|5976.2|5973.4|7
1612754650000|2021-02-08 03:24:10|5976.5|5973.7|5976.2|5973.4|5976.5|5973.7|5976|5973.2|2
1612754660000|2021-02-08 03:24:20|5976.5|5973.7|5975.2|5972.4|5976.5|5973.7|5975.2|5972.4|20
1612754680000|2021-02-08 03:24:40|5975|5972.2|5975|5972.2|5975|5972.2|5975|5972.2|0
1612754690000|2021-02-08 03:24:50|||||||||1
1612754700000|2021-02-08 03:25:00|5975.2|5972.4|5975|5972.2|5975.2|5972.4|5975|5972.2|3
1612754710000|2021-02-08 03:25:10|5974|5971.2|5973|5970.2|5974|5971.2|5973|5970.2|12
1612754720000|2021-02-08 03:25:20|5972.4|5969.6|5973|5970.2|5973|5970.2|5972.4|5969.6|22
1612754740000|2021-02-08 03:25:40|||||||||2
1612754810000|2021-02-08 03:26:50|||||||||34
1612754830000|2021-02-08 03:27:10|5972.8|5970|5971|5968.2|5972.8|5970|5971|5968.2|13
1612754840000|2021-02-08 03:27:20|5971.5|5968.7|5971.2|5968.4|5971.5|5968.7|5971.2|5968.4|3
1612754850000|2021-02-08 03:27:30|5971|5968.2|5971|5968.2|5971|5968.2|5971|5968.2|0
1612754870000|2021-02-08 03:27:50|5970|5967.2|5970.7|5967.9|5970.8|5968|5970|5967.2|2
1612754880000|2021-02-08 03:28:00|5971|5968.2|5971|5968.2|5971|5968.2|5971|5968.2|1
1612754910000|2021-02-08 03:28:30|5971.2|5968.4|5970.7|5967.9|5971.2|5968.4|5970.7|5967.9|14
1612754920000|2021-02-08 03:28:40|5970.4|5967.6|5970.2|5967.4|5971|5968.2|5970.2|5967.4|4
1612754940000|2021-02-08 03:29:00|5970|5967.2|5970|5967.2|5970|5967.2|5969.7|5966.9|9
1612754960000|2021-02-08 03:29:20|||||||||10
1612754970000|2021-02-08 03:29:30|5969.7|5966.9|5970|5967.2|5970|5967.2|5969.7|5966.9|6
1612754980000|2021-02-08 03:29:40|5970.3|5967.5|5971|5968.2|5971|5968.2|5970.2|5967.4|11
1612755010000|2021-02-08 03:30:10|||||||||1
1612755020000|2021-02-08 03:30:20|5970.7|5967.9|5970.7|5967.9|5970.7|5967.9|5970.7|5967.9|1
1612755040000|2021-02-08 03:30:40|||||||||1
1612755060000|2021-02-08 03:31:00|5970.5|5967.7|5970.5|5967.7|5970.5|5967.7|5970.2|5967.4|2
1612755070000|2021-02-08 03:31:10|5971|5968.2|5971|5968.2|5971|5968.2|5971|5968.2|0
1612755120000|2021-02-08 03:32:00|5971.2|5968.4|5971.2|5968.4|5971.2|5968.4|5971.2|5968.4|0
1612755150000|2021-02-08 03:32:30|5971.4|5968.6|5971.7|5968.9|5972|5969.2|5971.2|5968.4|7
1612755160000|2021-02-08 03:32:40|5971.2|5968.4|5971.2|5968.4|5971.2|5968.4|5971.2|5968.4|0
1612755170000|2021-02-08 03:32:50|5971.7|5968.9|5971.7|5968.9|5971.7|5968.9|5971.7|5968.9|1
1612755180000|2021-02-08 03:33:00|5972|5969.2|5972|5969.2|5972|5969.2|5972|5969.2|3
1612755190000|2021-02-08 03:33:10|5972.2|5969.4|5972.2|5969.4|5972.7|5969.9|5972|5969.2|2
1612755220000|2021-02-08 03:33:40|5972.5|5969.7|5973.8|5971|5973.8|5971|5972.5|5969.7|11
1612755240000|2021-02-08 03:34:00|5974|5971.2|5974|5971.2|5974|5971.2|5974|5971.2|0
1612755260000|2021-02-08 03:34:20|5974.3|5971.5|5974|5971.2|5974.3|5971.5|5974|5971.2|6
1612755290000|2021-02-08 03:34:50|5974.2|5971.4|5975|5972.2|5975|5972.2|5974.2|5971.4|2
1612755300000|2021-02-08 03:35:00|5974.5|5971.7|5975|5972.2|5975|5972.2|5974.5|5971.7|1
1612755310000|2021-02-08 03:35:10|5974.5|5971.7|5975|5972.2|5975|5972.2|5974.5|5971.7|1
1612755320000|2021-02-08 03:35:20|5975.3|5972.5|5975.2|5972.4|5975.3|5972.5|5975.2|5972.4|5
1612755330000|2021-02-08 03:35:30|5975|5972.2|5975|5972.2|5975|5972.2|5975|5972.2|0
1612755410000|2021-02-08 03:36:50|||||||||5
1612755480000|2021-02-08 03:38:00|5976.7|5973.9|5977|5974.2|5977|5974.2|5976.7|5973.9|8
1612755490000|2021-02-08 03:38:10|5978|5975.2|5977.5|5974.7|5978|5975.2|5977.5|5974.7|3
1612755500000|2021-02-08 03:38:20|5977.7|5974.9|5978|5975.2|5978|5975.2|5977.7|5974.9|10
1612755510000|2021-02-08 03:38:30|||||||||10
1612755520000|2021-02-08 03:38:40|||||||||10
1612755530000|2021-02-08 03:38:50|5979|5976.2|5979|5976.2|5979|5976.2|5979|5976.2|8
1612755540000|2021-02-08 03:39:00|5979.2|5976.4|5980|5977.2|5980|5977.2|5979.2|5976.4|1
1612755560000|2021-02-08 03:39:20|5980.7|5977.9|5981|5978.2|5981|5978.2|5980.7|5977.9|15
1612755570000|2021-02-08 03:39:30|5980.8|5978|5981|5978.2|5981|5978.2|5980.2|5977.4|8
1612755610000|2021-02-08 03:40:10|5981.2|5978.4|5981|5978.2|5981.2|5978.4|5981|5978.2|1
1612755630000|2021-02-08 03:40:30|5980.2|5977.4|5980.2|5977.4|5980.2|5977.4|5980.2|5977.4|2
1612755650000|2021-02-08 03:40:50|5980.1|5977.3|5980.1|5977.3|5980.1|5977.3|5980.1|5977.3|1
1612755660000|2021-02-08 03:41:00|5980.5|5977.7|5981.1|5978.3|5981.1|5978.3|5980.5|5977.7|11
1612755670000|2021-02-08 03:41:10|5981.3|5978.5|5981.1|5978.3|5981.6|5978.8|5981.1|5978.3|2
1612755680000|2021-02-08 03:41:20|5981.5|5978.7|5981.1|5978.3|5981.5|5978.7|5981.1|5978.3|0
1612755720000|2021-02-08 03:42:00|5981.3|5978.5|5982.6|5979.8|5982.6|5979.8|5981.3|5978.5|3
1612755740000|2021-02-08 03:42:20|5982.3|5979.5|5982.6|5979.8|5982.6|5979.8|5982.1|5979.3|0
1612755770000|2021-02-08 03:42:50|5982.1|5979.3|5982.1|5979.3|5982.1|5979.3|5982.1|5979.3|0
1612755780000|2021-02-08 03:43:00|5982.6|5979.8|5982.6|5979.8|5982.6|5979.8|5982.6|5979.8|1
1612755790000|2021-02-08 03:43:10|5982.3|5979.5|5982.6|5979.8|5982.9|5980.1|5982.1|5979.3|2
1612755810000|2021-02-08 03:43:30|5982.3|5979.5|5981.6|5978.8|5982.6|5979.8|5981.4|5978.6|7
1612755840000|2021-02-08 03:44:00|5981.4|5978.6|5981.4|5978.6|5981.4|5978.6|5980.9|5978.1|0
1612755850000|2021-02-08 03:44:10|5981.6|5978.8|5981.6|5978.8|5981.6|5978.8|5981.6|5978.8|0
1612755860000|2021-02-08 03:44:20|5980.9|5978.1|5980.9|5978.1|5980.9|5978.1|5980.9|5978.1|0
1612755880000|2021-02-08 03:44:40|5981.1|5978.3|5980.6|5977.8|5981.1|5978.3|5980.6|5977.8|0
1612755900000|2021-02-08 03:45:00|5980.9|5978.1|5980.6|5977.8|5980.9|5978.1|5980.6|5977.8|1
1612755910000|2021-02-08 03:45:10|||||||||1
1612755920000|2021-02-08 03:45:20|5980.9|5978.1|5980.6|5977.8|5980.9|5978.1|5980.6|5977.8|0
1612755930000|2021-02-08 03:45:30|5980.9|5978.1|5980.6|5977.8|5980.9|5978.1|5980.6|5977.8|0
1612755940000|2021-02-08 03:45:40|5980.9|5978.1|5980.6|5977.8|5980.9|5978.1|5980.6|5977.8|0
1612755950000|2021-02-08 03:45:50|5980.9|5978.1|5980.6|5977.8|5980.9|5978.1|5980.6|5977.8|0
1612755960000|2021-02-08 03:46:00|5980.9|5978.1|5980.6|5977.8|5980.9|5978.1|5980.6|5977.8|1
1612755970000|2021-02-08 03:46:10|5980.1|5977.3|5978.6|5975.8|5980.1|5977.3|5978.6|5975.8|5
1612755990000|2021-02-08 03:46:30|5978.1|5975.3|5977.9|5975.1|5978.1|5975.3|5977.6|5974.8|3
1612756080000|2021-02-08 03:48:00|5977.6|5974.8|5977.7|5974.9|5977.7|5974.9|5977.1|5974.3|16
1612756090000|2021-02-08 03:48:10|5977.9|5975.1|5977.9|5975.1|5977.9|5975.1|5977.9|5975.1|0
1612756160000|2021-02-08 03:49:20|5978.9|5976.1|5978.9|5976.1|5978.9|5976.1|5978.9|5976.1|8
1612756180000|2021-02-08 03:49:40|5978.3|5975.5|5978.3|5975.5|5978.3|5975.5|5978.3|5975.5|206
1612756190000|2021-02-08 03:49:50|5977.9|5975.1|5977.6|5974.8|5977.9|5975.1|5977.6|5974.8|1
1612756210000|2021-02-08 03:50:10|5978.1|5975.3|5977.9|5975.1|5978.1|5975.3|5977.9|5975.1|70
1612756260000|2021-02-08 03:51:00|5977.6|5974.8|5978.3|5975.5|5978.3|5975.5|5977.6|5974.8|7
1612756270000|2021-02-08 03:51:10|5977.9|5975.1|5978.6|5975.8|5978.9|5976.1|5977.9|5975.1|0
1612756280000|2021-02-08 03:51:20|5978.9|5976.1|5978.6|5975.8|5978.9|5976.1|5978.6|5975.8|0
1612756290000|2021-02-08 03:51:30|5978.9|5976.1|5978.9|5976.1|5978.9|5976.1|5978.9|5976.1|0
1612756310000|2021-02-08 03:51:50|5979.3|5976.5|5979.9|5977.1|5979.9|5977.1|5979.3|5976.5|5
1612756350000|2021-02-08 03:52:30|5980.9|5978.1|5980.9|5978.1|5980.9|5978.1|5980.9|5978.1|4
1612756360000|2021-02-08 03:52:40|5981.4|5978.6|5981.1|5978.3|5981.4|5978.6|5981.1|5978.3|4
1612756390000|2021-02-08 03:53:10|5980.9|5978.1|5981.4|5978.6|5981.4|5978.6|5980.9|5978.1|5
1612756410000|2021-02-08 03:53:30|5981.6|5978.8|5981.6|5978.8|5981.6|5978.8|5981.6|5978.8|0
1612756430000|2021-02-08 03:53:50|5981.7|5978.9|5981.4|5978.6|5981.7|5978.9|5981.4|5978.6|0
1612756440000|2021-02-08 03:54:00|||||||||1
1612756450000|2021-02-08 03:54:10|5981.1|5978.3|5980.9|5978.1|5981.1|5978.3|5980.9|5978.1|1
1612756480000|2021-02-08 03:54:40|||||||||3
1612756500000|2021-02-08 03:55:00|5981.2|5978.4|5981.1|5978.3|5981.4|5978.6|5981.1|5978.3|1
1612756510000|2021-02-08 03:55:10|5980.9|5978.1|5980.9|5978.1|5980.9|5978.1|5980.9|5978.1|0
1612756520000|2021-02-08 03:55:20|5980.6|5977.8|5980.6|5977.8|5980.6|5977.8|5980.6|5977.8|6
1612756530000|2021-02-08 03:55:30|5980.3|5977.5|5979.9|5977.1|5980.3|5977.5|5979.6|5976.8|0
1612756540000|2021-02-08 03:55:40|5979.4|5976.6|5979.7|5976.9|5979.7|5976.9|5979.4|5976.6|1
1612756560000|2021-02-08 03:56:00|5979.9|5977.1|5979.9|5977.1|5979.9|5977.1|5979.9|5977.1|0
1612756570000|2021-02-08 03:56:10|5980.1|5977.3|5980.1|5977.3|5980.1|5977.3|5980.1|5977.3|0
1612756600000|2021-02-08 03:56:40|5979.9|5977.1|5979.9|5977.1|5979.9|5977.1|5979.9|5977.1|0
1612756610000|2021-02-08 03:56:50|||||||||1
1612756630000|2021-02-08 03:57:10|5980.9|5978.1|5980.6|5977.8|5980.9|5978.1|5980.6|5977.8|4
1612756660000|2021-02-08 03:57:40|5980.9|5978.1|5981.2|5978.4|5981.2|5978.4|5980.9|5978.1|7
1612756670000|2021-02-08 03:57:50|5980.9|5978.1|5980.9|5978.1|5980.9|5978.1|5980.9|5978.1|0
1612756680000|2021-02-08 03:58:00|5980.6|5977.8|5980.6|5977.8|5980.6|5977.8|5980.6|5977.8|0
1612756690000|2021-02-08 03:58:10|||||||||1
1612756700000|2021-02-08 03:58:20|5980.9|5978.1|5980.9|5978.1|5980.9|5978.1|5980.6|5977.8|1
1612756710000|2021-02-08 03:58:30|5980.6|5977.8|5980.6|5977.8|5980.6|5977.8|5980.6|5977.8|0
1612756720000|2021-02-08 03:58:40|5980.4|5977.6|5980.4|5977.6|5980.4|5977.6|5980.4|5977.6|0
1612756770000|2021-02-08 03:59:30|5979.9|5977.1|5979.9|5977.1|5979.9|5977.1|5979.4|5976.6|1
1612756780000|2021-02-08 03:59:40|5980.1|5977.3|5980.1|5977.3|5980.1|5977.3|5980.1|5977.3|0
1612756800000|2021-02-08 04:00:00|5979.9|5977.1|5980.2|5977.4|5980.2|5977.4|5979.9|5977.1|3
1612756810000|2021-02-08 04:00:10|5980.4|5977.6|5980.4|5977.6|5980.6|5977.8|5980.4|5977.6|1
1612756820000|2021-02-08 04:00:20|5980.1|5977.3|5979.9|5977.1|5980.1|5977.3|5979.9|5977.1|0
1612756840000|2021-02-08 04:00:40|5979.7|5976.9|5979.7|5976.9|5979.7|5976.9|5979.4|5976.6|2
1612756850000|2021-02-08 04:00:50|5979.9|5977.1|5980.2|5977.4|5980.2|5977.4|5979.9|5977.1|2
1612756860000|2021-02-08 04:01:00|5979.9|5977.1|5980.2|5977.4|5980.4|5977.6|5979.9|5977.1|4
1612756870000|2021-02-08 04:01:10|5979.9|5977.1|5979.9|5977.1|5979.9|5977.1|5979.9|5977.1|0
1612756890000|2021-02-08 04:01:30|5979.4|5976.6|5979.7|5976.9|5979.7|5976.9|5979.4|5976.6|0
1612756900000|2021-02-08 04:01:40|5979.9|5977.1|5980.9|5978.1|5980.9|5978.1|5979.7|5976.9|42
1612756920000|2021-02-08 04:02:00|5981.2|5978.4|5980.9|5978.1|5981.2|5978.4|5980.7|5977.9|4
1612756930000|2021-02-08 04:02:10|5980.7|5977.9|5981.2|5978.4|5981.2|5978.4|5980.7|5977.9|3
1612756940000|2021-02-08 04:02:20|||||||||2
1612756950000|2021-02-08 04:02:30|5980.9|5978.1|5980.9|5978.1|5980.9|5978.1|5980.9|5978.1|0
1612757000000|2021-02-08 04:03:20|5981.2|5978.4|5981.2|5978.4|5981.2|5978.4|5980.9|5978.1|6
1612757010000|2021-02-08 04:03:30|5980.9|5978.1|5980.9|5978.1|5981.2|5978.4|5980.9|5978.1|1
1612757020000|2021-02-08 04:03:40|5981.2|5978.4|5981.4|5978.6|5981.4|5978.6|5981.2|5978.4|6
1612757040000|2021-02-08 04:04:00|5980.9|5978.1|5980.9|5978.1|5981.2|5978.4|5980.9|5978.1|3
1612757050000|2021-02-08 04:04:10|||||||||1
1612757070000|2021-02-08 04:04:30|5980.7|5977.9|5980.7|5977.9|5980.7|5977.9|5980.7|5977.9|0
1612757080000|2021-02-08 04:04:40|5981.2|5978.4|5981.2|5978.4|5981.2|5978.4|5980.9|5978.1|6
1612757110000|2021-02-08 04:05:10|5980.9|5978.1|5981.4|5978.6|5981.4|5978.6|5980.9|5978.1|7
1612757120000|2021-02-08 04:05:20|5981.1|5978.3|5980.9|5978.1|5981.1|5978.3|5980.9|5978.1|0
1612757130000|2021-02-08 04:05:30|5981.4|5978.6|5981.1|5978.3|5981.4|5978.6|5981.1|5978.3|6
1612757150000|2021-02-08 04:05:50|5981.4|5978.6|5980.9|5978.1|5981.4|5978.6|5980.9|5978.1|1
1612757160000|2021-02-08 04:06:00|||||||||1
1612757170000|2021-02-08 04:06:10|||||||||1
1612757200000|2021-02-08 04:06:40|5981.1|5978.3|5981.1|5978.3|5981.1|5978.3|5981.1|5978.3|5
1612757220000|2021-02-08 04:07:00|5980.9|5978.1|5980.9|5978.1|5980.9|5978.1|5980.9|5978.1|0
1612757230000|2021-02-08 04:07:10|5981.2|5978.4|5981.2|5978.4|5981.2|5978.4|5981.2|5978.4|49
1612757240000|2021-02-08 04:07:20|5980.9|5978.1|5981.2|5978.4|5981.2|5978.4|5980.9|5978.1|0
1612757250000|2021-02-08 04:07:30|5980.9|5978.1|5980.9|5978.1|5980.9|5978.1|5980.9|5978.1|0
1612757270000|2021-02-08 04:07:50|5981.5|5978.7|5982.4|5979.6|5982.4|5979.6|5981.5|5978.7|8
1612757280000|2021-02-08 04:08:00|5982.5|5979.7|5982.7|5979.9|5982.7|5979.9|5982.5|5979.7|0
1612757290000|2021-02-08 04:08:10|5983.1|5980.3|5983.9|5981.1|5983.9|5981.1|5983.1|5980.3|6
1612757300000|2021-02-08 04:08:20|5984.6|5981.8|5984.3|5981.5|5984.6|5981.8|5984.3|5981.5|24
1612757310000|2021-02-08 04:08:30|5983.9|5981.1|5983.9|5981.1|5983.9|5981.1|5983.9|5981.1|0
1612757320000|2021-02-08 04:08:40|||||||||7
1612757340000|2021-02-08 04:09:00|5984.2|5981.4|5983.9|5981.1|5984.2|5981.4|5983.9|5981.1|33
1612757360000|2021-02-08 04:09:20|5983.7|5980.9|5983.9|5981.1|5983.9|5981.1|5983.1|5980.3|5
1612757370000|2021-02-08 04:09:30|5983.6|5980.8|5983.1|5980.3|5983.6|5980.8|5983.1|5980.3|3
1612757410000|2021-02-08 04:10:10|||||||||1
1612757420000|2021-02-08 04:10:20|5983.4|5980.6|5983.6|5980.8|5983.6|5980.8|5983.4|5980.6|1
1612757430000|2021-02-08 04:10:30|5983.3|5980.5|5983.3|5980.5|5983.3|5980.5|5983.3|5980.5|0
1612757440000|2021-02-08 04:10:40|5983.1|5980.3|5983.1|5980.3|5983.1|5980.3|5983.1|5980.3|0
1612757460000|2021-02-08 04:11:00|5983.3|5980.5|5983.6|5980.8|5983.6|5980.8|5983.3|5980.5|2
1612757470000|2021-02-08 04:11:10|5983.9|5981.1|5983.9|5981.1|5983.9|5981.1|5983.9|5981.1|0
1612757490000|2021-02-08 04:11:30|5984.1|5981.3|5984.1|5981.3|5984.1|5981.3|5984.1|5981.3|2
1612757500000|2021-02-08 04:11:40|5983.9|5981.1|5983.9|5981.1|5983.9|5981.1|5983.9|5981.1|0
1612757530000|2021-02-08 04:12:10|||||||||9
1612757540000|2021-02-08 04:12:20|5984.2|5981.4|5983.9|5981.1|5984.2|5981.4|5983.9|5981.1|6
1612757560000|2021-02-08 04:12:40|5983.6|5980.8|5983.4|5980.6|5983.6|5980.8|5983.4|5980.6|1
1612757570000|2021-02-08 04:12:50|5983.1|5980.3|5983.1|5980.3|5983.1|5980.3|5983.1|5980.3|0
1612757580000|2021-02-08 04:13:00|5982.6|5979.8|5982.6|5979.8|5982.6|5979.8|5982.6|5979.8|0
1612757610000|2021-02-08 04:13:30|5982.4|5979.6|5981.9|5979.1|5982.4|5979.6|5981.9|5979.1|0
1612757620000|2021-02-08 04:13:40|||||||||1
1612757660000|2021-02-08 04:14:20|5982.4|5979.6|5982.6|5979.8|5982.9|5980.1|5982.4|5979.6|2
1612757670000|2021-02-08 04:14:30|5982.3|5979.5|5982.9|5980.1|5982.9|5980.1|5982.1|5979.3|1
1612757680000|2021-02-08 04:14:40|5983.1|5980.3|5983.1|5980.3|5983.1|5980.3|5983.1|5980.3|6
1612757690000|2021-02-08 04:14:50|5982.9|5980.1|5983.4|5980.6|5983.4|5980.6|5982.9|5980.1|3
1612757700000|2021-02-08 04:15:00|5983.6|5980.8|5983.9|5981.1|5983.9|5981.1|5983.6|5980.8|4
1612757710000|2021-02-08 04:15:10|5984.2|5981.4|5984.6|5981.8|5984.6|5981.8|5984.2|5981.4|14
1612757720000|2021-02-08 04:15:20|||||||||6
1612757730000|2021-02-08 04:15:30|5983.9|5981.1|5984.4|5981.6|5984.4|5981.6|5983.9|5981.1|0
1612757750000|2021-02-08 04:15:50|||||||||2
1612757770000|2021-02-08 04:16:10|5984.6|5981.8|5984.6|5981.8|5984.9|5982.1|5984.6|5981.8|0
1612757780000|2021-02-08 04:16:20|5984.9|5982.1|5984.9|5982.1|5984.9|5982.1|5984.6|5981.8|0
1612757810000|2021-02-08 04:16:50|5984.1|5981.3|5984.1|5981.3|5984.1|5981.3|5984.1|5981.3|2
1612757820000|2021-02-08 04:17:00|5984.3|5981.5|5984.6|5981.8|5984.9|5982.1|5984.3|5981.5|6
1612757840000|2021-02-08 04:17:20|5983.9|5981.1|5984.6|5981.8|5985.1|5982.3|5983.9|5981.1|50
1612757870000|2021-02-08 04:17:50|5984.9|5982.1|5984.9|5982.1|5984.9|5982.1|5984.9|5982.1|0
1612757880000|2021-02-08 04:18:00|||||||||1
1612757890000|2021-02-08 04:18:10|||||||||1
1612757910000|2021-02-08 04:18:30|5983.7|5980.9|5984.9|5982.1|5984.9|5982.1|5983.7|5980.9|9
1612757950000|2021-02-08 04:19:10|5984.6|5981.8|5984.9|5982.1|5984.9|5982.1|5984.6|5981.8|9
1612757960000|2021-02-08 04:19:20|5985.1|5982.3|5985.1|5982.3|5985.1|5982.3|5985.1|5982.3|3
1612757970000|2021-02-08 04:19:30|5984.9|5982.1|5984.9|5982.1|5984.9|5982.1|5984.6|5981.8|4
1612758020000|2021-02-08 04:20:20|||||||||1
1612758130000|2021-02-08 04:22:10|5984.6|5981.8|5984.9|5982.1|5984.9|5982.1|5984.6|5981.8|0
1612758160000|2021-02-08 04:22:40|||||||||1
1612758220000|2021-02-08 04:23:40|||||||||1
1612758280000|2021-02-08 04:24:40|5984.6|5981.8|5984.9|5982.1|5984.9|5982.1|5984.6|5981.8|54
1612758300000|2021-02-08 04:25:00|||||||||2
1612758330000|2021-02-08 04:25:30|5984.4|5981.6|5984.9|5982.1|5984.9|5982.1|5984.4|5981.6|4
1612758340000|2021-02-08 04:25:40|5984.6|5981.8|5984.9|5982.1|5984.9|5982.1|5984.6|5981.8|0
1612758350000|2021-02-08 04:25:50|5984.6|5981.8|5984.6|5981.8|5984.6|5981.8|5984.6|5981.8|1
1612758380000|2021-02-08 04:26:20|5984.9|5982.1|5984.9|5982.1|5984.9|5982.1|5984.9|5982.1|0
1612758410000|2021-02-08 04:26:50|||||||||1
1612758420000|2021-02-08 04:27:00|5984.4|5981.6|5984.4|5981.6|5984.4|5981.6|5984.4|5981.6|5
1612758430000|2021-02-08 04:27:10|5984.6|5981.8|5984.6|5981.8|5984.6|5981.8|5984.6|5981.8|0
1612758440000|2021-02-08 04:27:20|||||||||3
1612758460000|2021-02-08 04:27:40|||||||||1
1612758470000|2021-02-08 04:27:50|5984.4|5981.6|5984.4|5981.6|5984.4|5981.6|5984.4|5981.6|1
1612758480000|2021-02-08 04:28:00|5984.6|5981.8|5984.4|5981.6|5984.6|5981.8|5984.1|5981.3|13
1612758490000|2021-02-08 04:28:10|5984.6|5981.8|5984.6|5981.8|5984.6|5981.8|5984.6|5981.8|0
1612758530000|2021-02-08 04:28:50|5984.1|5981.3|5983.4|5980.6|5984.1|5981.3|5983.4|5980.6|12
1612758540000|2021-02-08 04:29:00|5983.6|5980.8|5983.6|5980.8|5983.6|5980.8|5983.6|5980.8|0
1612758580000|2021-02-08 04:29:40|5983.9|5981.1|5984.1|5981.3|5984.1|5981.3|5983.9|5981.1|0
1612758590000|2021-02-08 04:29:50|||||||||1
1612758600000|2021-02-08 04:30:00|5983.4|5980.6|5983.1|5980.3|5983.4|5980.6|5983.1|5980.3|2
1612758630000|2021-02-08 04:30:30|5981.9|5979.1|5981.9|5979.1|5981.9|5979.1|5981.9|5979.1|6
1612758680000|2021-02-08 04:31:20|5981.3|5978.5|5982.9|5980.1|5984.1|5981.3|5981.1|5978.3|107
1612758700000|2021-02-08 04:31:40|5982.1|5979.3|5982.4|5979.6|5982.6|5979.8|5981.9|5979.1|4
1612758710000|2021-02-08 04:31:50|5982.7|5979.9|5984.6|5981.8|5984.6|5981.8|5982.7|5979.9|9
1612758720000|2021-02-08 04:32:00|5984.1|5981.3|5983.6|5980.8|5984.1|5981.3|5983.6|5980.8|6
1612758780000|2021-02-08 04:33:00|5983.1|5980.3|5983.1|5980.3|5983.1|5980.3|5983.1|5980.3|0
1612758790000|2021-02-08 04:33:10|5982.9|5980.1|5982.9|5980.1|5982.9|5980.1|5982.9|5980.1|0
1612758810000|2021-02-08 04:33:30|5982.6|5979.8|5982.9|5980.1|5982.9|5980.1|5982.4|5979.6|0
1612758820000|2021-02-08 04:33:40|5982.6|5979.8|5982.9|5980.1|5982.9|5980.1|5982.6|5979.8|0
1612758840000|2021-02-08 04:34:00|5983.3|5980.5|5983.6|5980.8|5983.6|5980.8|5983.3|5980.5|1
1612758850000|2021-02-08 04:34:10|5983.1|5980.3|5983.1|5980.3|5983.1|5980.3|5983.1|5980.3|1
1612758870000|2021-02-08 04:34:30|5982.9|5980.1|5982.9|5980.1|5982.9|5980.1|5982.9|5980.1|0
1612758880000|2021-02-08 04:34:40|5982.6|5979.8|5982.9|5980.1|5982.9|5980.1|5982.6|5979.8|0
1612758890000|2021-02-08 04:34:50|5982.6|5979.8|5982.6|5979.8|5982.6|5979.8|5982.6|5979.8|0
1612758920000|2021-02-08 04:35:20|5982.1|5979.3|5982.6|5979.8|5982.6|5979.8|5982.1|5979.3|1
1612759000000|2021-02-08 04:36:40|5982.1|5979.3|5982.4|5979.6|5982.4|5979.6|5982.1|5979.3|0
1612759010000|2021-02-08 04:36:50|5982.3|5979.5|5981.6|5978.8|5982.3|5979.5|5981.6|5978.8|0
1612759020000|2021-02-08 04:37:00|5981.9|5979.1|5981.9|5979.1|5981.9|5979.1|5981.9|5979.1|1
1612759040000|2021-02-08 04:37:20|5982.9|5980.1|5982.9|5980.1|5982.9|5980.1|5982.9|5980.1|12
1612759050000|2021-02-08 04:37:30|5983.2|5980.4|5982.9|5980.1|5983.2|5980.4|5982.9|5980.1|12
1612759100000|2021-02-08 04:38:20|5982.1|5979.3|5982.1|5979.3|5982.1|5979.3|5982.1|5979.3|2
1612759110000|2021-02-08 04:38:30|5981.9|5979.1|5981.9|5979.1|5981.9|5979.1|5981.9|5979.1|0
1612759130000|2021-02-08 04:38:50|5981.6|5978.8|5981.6|5978.8|5981.9|5979.1|5981.6|5978.8|1
1612759160000|2021-02-08 04:39:20|5981.1|5978.3|5981.9|5979.1|5981.9|5979.1|5981.1|5978.3|0
1612759170000|2021-02-08 04:39:30|5981.6|5978.8|5982.6|5979.8|5982.6|5979.8|5981.6|5978.8|10
1612759180000|2021-02-08 04:39:40|5982.9|5980.1|5982.6|5979.8|5982.9|5980.1|5982.6|5979.8|0
1612759200000|2021-02-08 04:40:00|5982.3|5979.5|5982.4|5979.6|5982.4|5979.6|5982.1|5979.3|0
1612759210000|2021-02-08 04:40:10|5982.6|5979.8|5982.6|5979.8|5982.6|5979.8|5982.6|5979.8|0
1612759230000|2021-02-08 04:40:30|5982.3|5979.5|5982.9|5980.1|5982.9|5980.1|5982.1|5979.3|1
1612759240000|2021-02-08 04:40:40|5983.4|5980.6|5983.6|5980.8|5983.6|5980.8|5983.4|5980.6|2
1612759260000|2021-02-08 04:41:00|5983.9|5981.1|5983.9|5981.1|5983.9|5981.1|5983.9|5981.1|0
1612759290000|2021-02-08 04:41:30|5983.6|5980.8|5983.6|5980.8|5983.6|5980.8|5983.1|5980.3|3
1612759300000|2021-02-08 04:41:40|5983.3|5980.5|5983.6|5980.8|5983.6|5980.8|5983.1|5980.3|0
1612759330000|2021-02-08 04:42:10|5983.1|5980.3|5983.1|5980.3|5983.1|5980.3|5983.1|5980.3|1
1612759340000|2021-02-08 04:42:20|5983.4|5980.6|5983.6|5980.8|5983.6|5980.8|5983.4|5980.6|0
1612759360000|2021-02-08 04:42:40|5983.3|5980.5|5983.1|5980.3|5983.3|5980.5|5983.1|5980.3|0
1612759390000|2021-02-08 04:43:10|5983.3|5980.5|5983.6|5980.8|5983.6|5980.8|5983.3|5980.5|1
1612759400000|2021-02-08 04:43:20|5983.3|5980.5|5983.6|5980.8|5983.6|5980.8|5983.1|5980.3|1
1612759460000|2021-02-08 04:44:20|5985.1|5982.3|5985.1|5982.3|5985.1|5982.3|5985.1|5982.3|14
1612759490000|2021-02-08 04:44:50|||||||||2
1612759500000|2021-02-08 04:45:00|5984.1|5981.3|5984.1|5981.3|5984.1|5981.3|5984.1|5981.3|1
1612759530000|2021-02-08 04:45:30|5983.9|5981.1|5984.1|5981.3|5984.1|5981.3|5983.9|5981.1|1
1612759540000|2021-02-08 04:45:40|5983.9|5981.1|5983.9|5981.1|5983.9|5981.1|5983.9|5981.1|4
1612759590000|2021-02-08 04:46:30|5984.6|5981.8|5984.3|5981.5|5984.6|5981.8|5984.3|5981.5|2
1612759600000|2021-02-08 04:46:40|5983.9|5981.1|5983.9|5981.1|5983.9|5981.1|5983.9|5981.1|0
1612759640000|2021-02-08 04:47:20|5984.4|5981.6|5984.4|5981.6|5984.4|5981.6|5984.4|5981.6|4
1612759650000|2021-02-08 04:47:30|5984.6|5981.8|5984.6|5981.8|5984.6|5981.8|5984.6|5981.8|0
1612759700000|2021-02-08 04:48:20|||||||||3
1612759710000|2021-02-08 04:48:30|5984.9|5982.1|5984.6|5981.8|5984.9|5982.1|5984.6|5981.8|4
1612759770000|2021-02-08 04:49:30|||||||||10
1612759790000|2021-02-08 04:49:50|5984.9|5982.1|5984.6|5981.8|5984.9|5982.1|5984.6|5981.8|3
1612759820000|2021-02-08 04:50:20|5984.1|5981.3|5984.6|5981.8|5984.6|5981.8|5984.1|5981.3|1
1612759870000|2021-02-08 04:51:10|||||||||3
1612759960000|2021-02-08 04:52:40|5984.3|5981.5|5983.9|5981.1|5984.3|5981.5|5983.9|5981.1|0
1612760090000|2021-02-08 04:54:50|||||||||1
1612760100000|2021-02-08 04:55:00|5984.1|5981.3|5984.6|5981.8|5984.6|5981.8|5984.1|5981.3|2
1612760140000|2021-02-08 04:55:40|5984.1|5981.3|5983.9|5981.1|5984.1|5981.3|5983.9|5981.1|0
1612760190000|2021-02-08 04:56:30|5985.1|5982.3|5985.9|5983.1|5985.9|5983.1|5985.1|5982.3|322
1612760200000|2021-02-08 04:56:40|5986.1|5983.3|5986.1|5983.3|5986.1|5983.3|5986.1|5983.3|0
1612760230000|2021-02-08 04:57:10|5986.7|5983.9|5986.9|5984.1|5986.9|5984.1|5986.7|5983.9|7
1612760260000|2021-02-08 04:57:40|5987.2|5984.4|5987.4|5984.6|5987.4|5984.6|5987.2|5984.4|16
1612760280000|2021-02-08 04:58:00|5987.2|5984.4|5987.2|5984.4|5987.2|5984.4|5987.2|5984.4|0
1612760290000|2021-02-08 04:58:10|5986.9|5984.1|5986.9|5984.1|5986.9|5984.1|5986.9|5984.1|0
1612760330000|2021-02-08 04:58:50|||||||||1
1612760340000|2021-02-08 04:59:00|5987.2|5984.4|5987.2|5984.4|5987.2|5984.4|5987.2|5984.4|0
1612760370000|2021-02-08 04:59:30|5987.4|5984.6|5987.4|5984.6|5987.4|5984.6|5987.4|5984.6|0
1612760380000|2021-02-08 04:59:40|5987.7|5984.9|5987.7|5984.9|5987.7|5984.9|5987.7|5984.9|0
1612760400000|2021-02-08 05:00:00|5988.6|5985.8|5988.3|5985.5|5988.6|5985.8|5988.3|5985.5|30
1612760410000|2021-02-08 05:00:10|5989.1|5986.3|5988.8|5986|5989.1|5986.3|5987.9|5985.1|6
1612760430000|2021-02-08 05:00:30|5988.6|5985.8|5988.1|5985.3|5988.6|5985.8|5988.1|5985.3|1
1612760440000|2021-02-08 05:00:40|5988.7|5985.9|5988.9|5986.1|5988.9|5986.1|5988.7|5985.9|4
1612760460000|2021-02-08 05:01:00|||||||||1
1612760470000|2021-02-08 05:01:10|||||||||52
1612760520000|2021-02-08 05:02:00|||||||||9
1612760540000|2021-02-08 05:02:20|5988.7|5985.9|5988.7|5985.9|5988.7|5985.9|5988.7|5985.9|7
1612760550000|2021-02-08 05:02:30|5987.9|5985.1|5987.9|5985.1|5987.9|5985.1|5987.9|5985.1|25
1612760560000|2021-02-08 05:02:40|5986.9|5984.1|5987.1|5984.3|5987.6|5984.8|5986.9|5984.1|12
1612760580000|2021-02-08 05:03:00|5987.4|5984.6|5987.6|5984.8|5987.6|5984.8|5987.4|5984.6|1
1612760590000|2021-02-08 05:03:10|5987.1|5984.3|5987.1|5984.3|5987.1|5984.3|5987.1|5984.3|0
1612760600000|2021-02-08 05:03:20|5987.4|5984.6|5987.1|5984.3|5987.4|5984.6|5987.1|5984.3|0
1612760610000|2021-02-08 05:03:30|5987.9|5985.1|5987.9|5985.1|5987.9|5985.1|5987.9|5985.1|5
1612760650000|2021-02-08 05:04:10|5987.6|5984.8|5987.7|5984.9|5987.7|5984.9|5987.1|5984.3|5
1612760670000|2021-02-08 05:04:30|5987.9|5985.1|5987.9|5985.1|5987.9|5985.1|5987.9|5985.1|0
1612760700000|2021-02-08 05:05:00|5987.7|5984.9|5987.7|5984.9|5987.7|5984.9|5987.7|5984.9|2
1612760710000|2021-02-08 05:05:10|5987.9|5985.1|5987.9|5985.1|5987.9|5985.1|5987.9|5985.1|1
1612760720000|2021-02-08 05:05:20|5987.6|5984.8|5987.9|5985.1|5987.9|5985.1|5987.6|5984.8|9
1612760750000|2021-02-08 05:05:50|||||||||1
1612760780000|2021-02-08 05:06:20|||||||||4
1612760820000|2021-02-08 05:07:00|||||||||3
1612760880000|2021-02-08 05:08:00|||||||||2
1612760900000|2021-02-08 05:08:20|5987.1|5984.3|5987.9|5985.1|5987.9|5985.1|5987.1|5984.3|10
1612760910000|2021-02-08 05:08:30|||||||||1
1612760940000|2021-02-08 05:09:00|||||||||5
1612760990000|2021-02-08 05:09:50|||||||||1
1612761000000|2021-02-08 05:10:00|5987.6|5984.8|5987.9|5985.1|5987.9|5985.1|5987.6|5984.8|2
1612761010000|2021-02-08 05:10:10|||||||||1
1612761030000|2021-02-08 05:10:30|||||||||20
1612761080000|2021-02-08 05:11:20|||||||||1
1612761090000|2021-02-08 05:11:30|||||||||5
1612761100000|2021-02-08 05:11:40|5987.3|5984.5|5985.9|5983.1|5987.9|5985.1|5985.9|5983.1|100
1612761160000|2021-02-08 05:12:40|||||||||5
1612761170000|2021-02-08 05:12:50|5986.2|5983.4|5986.2|5983.4|5986.2|5983.4|5986.2|5983.4|15
1612761180000|2021-02-08 05:13:00|5986.4|5983.6|5986.1|5983.3|5986.4|5983.6|5986.1|5983.3|0
1612761190000|2021-02-08 05:13:10|5985.9|5983.1|5985.7|5982.9|5985.9|5983.1|5985.7|5982.9|13
1612761210000|2021-02-08 05:13:30|||||||||11
1612761220000|2021-02-08 05:13:40|5984.9|5982.1|5985.9|5983.1|5985.9|5983.1|5984.9|5982.1|192
1612761230000|2021-02-08 05:13:50|5986.2|5983.4|5985.9|5983.1|5986.4|5983.6|5985.9|5983.1|8
1612761240000|2021-02-08 05:14:00|5986.2|5983.4|5986.2|5983.4|5986.2|5983.4|5986.2|5983.4|1
1612761250000|2021-02-08 05:14:10|5985.9|5983.1|5985.9|5983.1|5985.9|5983.1|5985.9|5983.1|0
1612761280000|2021-02-08 05:14:40|5986.7|5983.9|5986.9|5984.1|5986.9|5984.1|5986.7|5983.9|8
1612761360000|2021-02-08 05:16:00|5987.5|5984.7|5987.1|5984.3|5987.7|5984.9|5987.1|5984.3|4
1612761370000|2021-02-08 05:16:10|5986.9|5984.1|5986.9|5984.1|5986.9|5984.1|5986.9|5984.1|0
1612761390000|2021-02-08 05:16:30|5987.7|5984.9|5987.7|5984.9|5987.7|5984.9|5987.7|5984.9|12
1612761400000|2021-02-08 05:16:40|5986.9|5984.1|5986.7|5983.9|5986.9|5984.1|5986.7|5983.9|4
1612761410000|2021-02-08 05:16:50|5986.5|5983.7|5985.9|5983.1|5986.5|5983.7|5985.9|5983.1|1
1612761420000|2021-02-08 05:17:00|5985.7|5982.9|5985.9|5983.1|5985.9|5983.1|5985.7|5982.9|48
1612761440000|2021-02-08 05:17:20|||||||||2
1612761450000|2021-02-08 05:17:30|||||||||21
1612761460000|2021-02-08 05:17:40|5986.1|5983.3|5985.9|5983.1|5986.1|5983.3|5985.9|5983.1|14
1612761470000|2021-02-08 05:17:50|||||||||1
1612761500000|2021-02-08 05:18:20|5986.4|5983.6|5986.1|5983.3|5986.4|5983.6|5986.1|5983.3|5
1612761510000|2021-02-08 05:18:30|5985.9|5983.1|5985.9|5983.1|5985.9|5983.1|5985.9|5983.1|0
1612761520000|2021-02-08 05:18:40|5986.7|5983.9|5986.7|5983.9|5986.7|5983.9|5986.4|5983.6|3
1612761540000|2021-02-08 05:19:00|5986.9|5984.1|5986.9|5984.1|5986.9|5984.1|5986.9|5984.1|2
1612761550000|2021-02-08 05:19:10|5987.9|5985.1|5987.4|5984.6|5987.9|5985.1|5987.4|5984.6|4
1612761560000|2021-02-08 05:19:20|5986.9|5984.1|5986.9|5984.1|5986.9|5984.1|5986.9|5984.1|0
1612761570000|2021-02-08 05:19:30|5987.1|5984.3|5987.4|5984.6|5987.4|5984.6|5987.1|5984.3|1
1612761580000|2021-02-08 05:19:40|5987.2|5984.4|5987.2|5984.4|5987.2|5984.4|5987.2|5984.4|0
1612761600000|2021-02-08 05:20:00|5986.9|5984.1|5986.7|5983.9|5986.9|5984.1|5986.7|5983.9|1
1612761610000|2021-02-08 05:20:10|5985.9|5983.1|5986.9|5984.1|5986.9|5984.1|5985.9|5983.1|5
1612761620000|2021-02-08 05:20:20|5986.7|5983.9|5986.7|5983.9|5986.7|5983.9|5986.7|5983.9|1
1612761660000|2021-02-08 05:21:00|5986.9|5984.1|5986.9|5984.1|5986.9|5984.1|5986.9|5984.1|2
1612761670000|2021-02-08 05:21:10|5986.7|5983.9|5986.7|5983.9|5986.7|5983.9|5986.4|5983.6|3
1612761680000|2021-02-08 05:21:20|||||||||1
1612761690000|2021-02-08 05:21:30|5986.9|5984.1|5986.9|5984.1|5986.9|5984.1|5986.9|5984.1|0
1612761700000|2021-02-08 05:21:40|||||||||5
1612761710000|2021-02-08 05:21:50|||||||||1
1612761720000|2021-02-08 05:22:00|||||||||1
1612761750000|2021-02-08 05:22:30|5987.1|5984.3|5987.1|5984.3|5987.1|5984.3|5987.1|5984.3|0
1612761760000|2021-02-08 05:22:40|5987.7|5984.9|5987.9|5985.1|5987.9|5985.1|5987.7|5984.9|4
1612761840000|2021-02-08 05:24:00|5988.3|5985.5|5988.3|5985.5|5988.9|5986.1|5988.3|5985.5|2
1612761850000|2021-02-08 05:24:10|5987.9|5985.1|5987.9|5985.1|5987.9|5985.1|5987.9|5985.1|1
1612761870000|2021-02-08 05:24:30|5988.1|5985.3|5988.7|5985.9|5988.7|5985.9|5988.1|5985.3|1
1612761880000|2021-02-08 05:24:40|5989.1|5986.3|5989.1|5986.3|5989.1|5986.3|5989.1|5986.3|0
1612761890000|2021-02-08 05:24:50|5989.9|5987.1|5989.9|5987.1|5989.9|5987.1|5989.9|5987.1|119
1612761900000|2021-02-08 05:25:00|||||||||10
1612761910000|2021-02-08 05:25:10|5990.1|5987.3|5991.9|5989.1|5991.9|5989.1|5990.1|5987.3|147
1612761920000|2021-02-08 05:25:20|5992.1|5989.3|5993.1|5990.3|5993.1|5990.3|5992.1|5989.3|36
1612761930000|2021-02-08 05:25:30|5992.6|5989.8|5992.9|5990.1|5992.9|5990.1|5992.6|5989.8|7
1612761940000|2021-02-08 05:25:40|5993.1|5990.3|5993.1|5990.3|5993.1|5990.3|5993.1|5990.3|5
1612761950000|2021-02-08 05:25:50|5991.9|5989.1|5991.9|5989.1|5991.9|5989.1|5991.9|5989.1|50
1612761960000|2021-02-08 05:26:00|||||||||3
1612761970000|2021-02-08 05:26:10|5991.7|5988.9|5991.7|5988.9|5991.7|5988.9|5991.7|5988.9|0
1612761980000|2021-02-08 05:26:20|5991.4|5988.6|5990.9|5988.1|5991.9|5989.1|5990.9|5988.1|3
1612761990000|2021-02-08 05:26:30|5991.1|5988.3|5991.7|5988.9|5991.7|5988.9|5991.1|5988.3|2
1612762000000|2021-02-08 05:26:40|5991.9|5989.1|5990.2|5987.4|5991.9|5989.1|5989.9|5987.1|92
1612762010000|2021-02-08 05:26:50|5990.9|5988.1|5990.9|5988.1|5990.9|5988.1|5990.4|5987.6|29
1612762020000|2021-02-08 05:27:00|5990.4|5987.6|5990.7|5987.9|5990.7|5987.9|5989.9|5987.1|17
1612762030000|2021-02-08 05:27:10|5990.9|5988.1|5990.9|5988.1|5990.9|5988.1|5990.9|5988.1|0
1612762050000|2021-02-08 05:27:30|5990.7|5987.9|5990.4|5987.6|5990.7|5987.9|5990.4|5987.6|0
1612762070000|2021-02-08 05:27:50|5990.7|5987.9|5990.7|5987.9|5990.7|5987.9|5990.7|5987.9|0
1612762080000|2021-02-08 05:28:00|5992.1|5989.3|5991.9|5989.1|5992.1|5989.3|5991.9|5989.1|17
1612762090000|2021-02-08 05:28:10|5992.1|5989.3|5992.9|5990.1|5992.9|5990.1|5992.1|5989.3|3
1612762100000|2021-02-08 05:28:20|5992.6|5989.8|5992.9|5990.1|5992.9|5990.1|5992.6|5989.8|0
1612762110000|2021-02-08 05:28:30|5993.1|5990.3|5992.9|5990.1|5993.1|5990.3|5992.6|5989.8|54
1612762130000|2021-02-08 05:28:50|5993.1|5990.3|5993.1|5990.3|5993.1|5990.3|5993.1|5990.3|5
1612762140000|2021-02-08 05:29:00|5992.9|5990.1|5992.6|5989.8|5992.9|5990.1|5992.6|5989.8|1
1612762160000|2021-02-08 05:29:20|5992.1|5989.3|5992.9|5990.1|5992.9|5990.1|5992.1|5989.3|2
1612762180000|2021-02-08 05:29:40|5993.1|5990.3|5992.6|5989.8|5993.1|5990.3|5992.6|5989.8|0
1612762190000|2021-02-08 05:29:50|||||||||4
1612762200000|2021-02-08 05:30:00|5992.1|5989.3|5992.9|5990.1|5992.9|5990.1|5992.1|5989.3|4
1612762210000|2021-02-08 05:30:10|5993.1|5990.3|5993.1|5990.3|5993.1|5990.3|5993.1|5990.3|7
1612762220000|2021-02-08 05:30:20|5993.9|5991.1|5993.9|5991.1|5993.9|5991.1|5993.6|5990.8|3
1612762230000|2021-02-08 05:30:30|||||||||4
1612762240000|2021-02-08 05:30:40|5994.9|5992.1|5994.9|5992.1|5995.1|5992.3|5994.9|5992.1|15
1612762250000|2021-02-08 05:30:50|5995.2|5992.4|5994.9|5992.1|5995.2|5992.4|5994.9|5992.1|7
1612762260000|2021-02-08 05:31:00|||||||||2
1612762270000|2021-02-08 05:31:10|||||||||10
1612762280000|2021-02-08 05:31:20|5995.4|5992.6|5995.4|5992.6|5995.4|5992.6|5995.4|5992.6|0
1612762290000|2021-02-08 05:31:30|5995.2|5992.4|5995.7|5992.9|5995.7|5992.9|5995.2|5992.4|21
1612762300000|2021-02-08 05:31:40|5995.4|5992.6|5994.7|5991.9|5995.4|5992.6|5994.7|5991.9|49
1612762310000|2021-02-08 05:31:50|5994.2|5991.4|5993.9|5991.1|5994.2|5991.4|5993.9|5991.1|9
1612762320000|2021-02-08 05:32:00|5993.6|5990.8|5993.4|5990.6|5993.9|5991.1|5993.4|5990.6|2
1612762340000|2021-02-08 05:32:20|5992.9|5990.1|5992.9|5990.1|5992.9|5990.1|5992.9|5990.1|0
1612762350000|2021-02-08 05:32:30|5992.3|5989.5|5989.9|5987.1|5992.3|5989.5|5989.9|5987.1|7
1612762360000|2021-02-08 05:32:40|5989.6|5986.8|5989.7|5986.9|5989.9|5987.1|5989.6|5986.8|0
1612762370000|2021-02-08 05:32:50|5989.9|5987.1|5990.2|5987.4|5990.7|5987.9|5989.9|5987.1|3
1612762380000|2021-02-08 05:33:00|5990.4|5987.6|5990.9|5988.1|5990.9|5988.1|5989.9|5987.1|4
1612762400000|2021-02-08 05:33:20|5991.4|5988.6|5991.4|5988.6|5991.4|5988.6|5991.4|5988.6|2
1612762410000|2021-02-08 05:33:30|5991.1|5988.3|5991.7|5988.9|5991.7|5988.9|5991.1|5988.3|3
1612762420000|2021-02-08 05:33:40|5991.9|5989.1|5992.9|5990.1|5992.9|5990.1|5991.9|5989.1|2
1612762440000|2021-02-08 05:34:00|5992.6|5989.8|5992.7|5989.9|5992.7|5989.9|5992.6|5989.8|1
1612762450000|2021-02-08 05:34:10|5992.2|5989.4|5992.7|5989.9|5992.7|5989.9|5992.2|5989.4|0
1612762460000|2021-02-08 05:34:20|5992.5|5989.7|5992.2|5989.4|5992.5|5989.7|5991.9|5989.1|4
1612762470000|2021-02-08 05:34:30|5991.9|5989.1|5992.2|5989.4|5992.2|5989.4|5991.9|5989.1|1
1612762480000|2021-02-08 05:34:40|5992.5|5989.7|5992.7|5989.9|5992.7|5989.9|5992.5|5989.7|2
1612762490000|2021-02-08 05:34:50|5992.9|5990.1|5993.2|5990.4|5993.2|5990.4|5992.9|5990.1|2
1612762500000|2021-02-08 05:35:00|5993.5|5990.7|5992.7|5989.9|5993.9|5991.1|5992.7|5989.9|4
1612762510000|2021-02-08 05:35:10|5992.4|5989.6|5992.1|5989.3|5992.4|5989.6|5992.1|5989.3|2
1612762520000|2021-02-08 05:35:20|5991.9|5989.1|5990.6|5987.8|5991.9|5989.1|5990.1|5987.3|61
1612762530000|2021-02-08 05:35:30|5990.3|5987.5|5990.3|5987.5|5990.3|5987.5|5990.1|5987.3|6
1612762540000|2021-02-08 05:35:40|5990.1|5987.3|5990.1|5987.3|5990.1|5987.3|5990.1|5987.3|0
1612762550000|2021-02-08 05:35:50|5990.6|5987.8|5989.7|5986.9|5990.6|5987.8|5989.1|5986.3|5
1612762560000|2021-02-08 05:36:00|5989.9|5987.1|5989.9|5987.1|5989.9|5987.1|5989.9|5987.1|0
1612762570000|2021-02-08 05:36:10|5990.1|5987.3|5989.4|5986.6|5990.1|5987.3|5989.4|5986.6|11
1612762580000|2021-02-08 05:36:20|5989.7|5986.9|5989.7|5986.9|5989.7|5986.9|5989.4|5986.6|3
1612762590000|2021-02-08 05:36:30|5989.4|5986.6|5989.2|5986.4|5989.7|5986.9|5989.2|5986.4|0
1612762600000|2021-02-08 05:36:40|5989.7|5986.9|5989.7|5986.9|5989.7|5986.9|5989.7|5986.9|0
1612762610000|2021-02-08 05:36:50|5988.7|5985.9|5988.7|5985.9|5988.7|5985.9|5988.7|5985.9|7
1612762620000|2021-02-08 05:37:00|5986.9|5984.1|5987.7|5984.9|5987.7|5984.9|5986.9|5984.1|80
1612762630000|2021-02-08 05:37:10|5987.9|5985.1|5987.9|5985.1|5987.9|5985.1|5987.4|5984.6|52
1612762640000|2021-02-08 05:37:20|5988.7|5985.9|5988.7|5985.9|5988.7|5985.9|5988.7|5985.9|7
1612762660000|2021-02-08 05:37:40|5988.1|5985.3|5987.9|5985.1|5988.1|5985.3|5987.9|5985.1|1
1612762680000|2021-02-08 05:38:00|5987.6|5984.8|5987.9|5985.1|5987.9|5985.1|5987.1|5984.3|16
1612762690000|2021-02-08 05:38:10|5987.6|5984.8|5987.6|5984.8|5987.6|5984.8|5987.6|5984.8|0
1612762700000|2021-02-08 05:38:20|5987.3|5984.5|5987.1|5984.3|5987.3|5984.5|5987.1|5984.3|0
1612762710000|2021-02-08 05:38:30|5986.9|5984.1|5986.9|5984.1|5986.9|5984.1|5986.9|5984.1|1
1612762720000|2021-02-08 05:38:40|5986.1|5983.3|5985.9|5983.1|5986.1|5983.3|5985.9|5983.1|11
1612762730000|2021-02-08 05:38:50|5986.6|5983.8|5986.6|5983.8|5986.6|5983.8|5986.6|5983.8|2
1612762740000|2021-02-08 05:39:00|5986.9|5984.1|5986.9|5984.1|5986.9|5984.1|5986.9|5984.1|2
1612762750000|2021-02-08 05:39:10|5986.6|5983.8|5986.9|5984.1|5986.9|5984.1|5986.6|5983.8|0
1612762760000|2021-02-08 05:39:20|5986.4|5983.6|5986.9|5984.1|5986.9|5984.1|5986.4|5983.6|0
1612762770000|2021-02-08 05:39:30|5986.4|5983.6|5986.6|5983.8|5986.9|5984.1|5986.4|5983.6|3
1612762780000|2021-02-08 05:39:40|5986.9|5984.1|5987.4|5984.6|5987.4|5984.6|5986.9|5984.1|3
1612762790000|2021-02-08 05:39:50|5987.3|5984.5|5986.9|5984.1|5987.4|5984.6|5986.9|5984.1|0
1612762810000|2021-02-08 05:40:10|5987.2|5984.4|5987.2|5984.4|5987.2|5984.4|5987.2|5984.4|2
1612762820000|2021-02-08 05:40:20|5986.9|5984.1|5986.2|5983.4|5986.9|5984.1|5985.7|5982.9|8
1612762830000|2021-02-08 05:40:30|5986.4|5983.6|5985.9|5983.1|5986.7|5983.9|5985.9|5983.1|1
1612762840000|2021-02-08 05:40:40|5985.7|5982.9|5985.7|5982.9|5985.7|5982.9|5985.7|5982.9|0
1612762850000|2021-02-08 05:40:50|5985.9|5983.1|5986.2|5983.4|5986.7|5983.9|5985.7|5982.9|33
1612762870000|2021-02-08 05:41:10|5985.9|5983.1|5985.9|5983.1|5985.9|5983.1|5985.9|5983.1|0
1612762880000|2021-02-08 05:41:20|5986.7|5983.9|5986.4|5983.6|5986.7|5983.9|5986.4|5983.6|4
1612762890000|2021-02-08 05:41:30|5986.2|5983.4|5986.2|5983.4|5986.2|5983.4|5986.2|5983.4|0
1612762910000|2021-02-08 05:41:50|5986.5|5983.7|5986.4|5983.6|5986.5|5983.7|5986.4|5983.6|1
1612762920000|2021-02-08 05:42:00|5985.9|5983.1|5985.9|5983.1|5985.9|5983.1|5985.9|5983.1|0
1612762930000|2021-02-08 05:42:10|||||||||4
1612762950000|2021-02-08 05:42:30|5986.2|5983.4|5986.4|5983.6|5986.4|5983.6|5985.9|5983.1|8
1612762960000|2021-02-08 05:42:40|5986.9|5984.1|5986.6|5983.8|5986.9|5984.1|5986.6|5983.8|1
1612762970000|2021-02-08 05:42:50|5985.9|5983.1|5985.9|5983.1|5985.9|5983.1|5985.9|5983.1|6
1612762980000|2021-02-08 05:43:00|5986.6|5983.8|5986.3|5983.5|5986.6|5983.8|5986.3|5983.5|2
1612762990000|2021-02-08 05:43:10|5986.4|5983.6|5985.9|5983.1|5986.4|5983.6|5985.9|5983.1|0
1612763000000|2021-02-08 05:43:20|5986.2|5983.4|5986.7|5983.9|5986.7|5983.9|5986.2|5983.4|10
1612763010000|2021-02-08 05:43:30|5986.9|5984.1|5985.7|5982.9|5986.9|5984.1|5985.7|5982.9|27
1612763020000|2021-02-08 05:43:40|||||||||14
1612763030000|2021-02-08 05:43:50|5986.7|5983.9|5990.2|5987.4|5990.7|5987.9|5986.7|5983.9|33
1612763040000|2021-02-08 05:44:00|5990.7|5987.9|5991.2|5988.4|5991.7|5988.9|5990.7|5987.9|1
1612763050000|2021-02-08 05:44:10|5990.9|5988.1|5990.9|5988.1|5990.9|5988.1|5990.2|5987.4|2
1612763060000|2021-02-08 05:44:20|5990.2|5987.4|5988.7|5985.9|5990.2|5987.4|5988.7|5985.9|6
1612763080000|2021-02-08 05:44:40|5988.1|5985.3|5987.9|5985.1|5988.1|5985.3|5987.6|5984.8|2
1612763100000|2021-02-08 05:45:00|5987.4|5984.6|5987.9|5985.1|5987.9|5985.1|5987.4|5984.6|1
1612763110000|2021-02-08 05:45:10|5987.6|5984.8|5986.6|5983.8|5987.7|5984.9|5986.6|5983.8|6
1612763130000|2021-02-08 05:45:30|5986.4|5983.6|5986.4|5983.6|5986.4|5983.6|5986.4|5983.6|0
1612763140000|2021-02-08 05:45:40|5986.2|5983.4|5986.4|5983.6|5986.4|5983.6|5986.2|5983.4|1
1612763150000|2021-02-08 05:45:50|||||||||3
1612763160000|2021-02-08 05:46:00|5986.6|5983.8|5986.6|5983.8|5986.6|5983.8|5986.6|5983.8|0
1612763170000|2021-02-08 05:46:10|5986.4|5983.6|5986.4|5983.6|5986.4|5983.6|5986.4|5983.6|0
1612763180000|2021-02-08 05:46:20|5986.6|5983.8|5986.6|5983.8|5986.9|5984.1|5986.6|5983.8|6
1612763190000|2021-02-08 05:46:30|5986.4|5983.6|5986.9|5984.1|5986.9|5984.1|5986.4|5983.6|1
1612763210000|2021-02-08 05:46:50|5986.7|5983.9|5986.4|5983.6|5986.7|5983.9|5986.4|5983.6|2
1612763220000|2021-02-08 05:47:00|5986.1|5983.3|5985.9|5983.1|5986.1|5983.3|5985.9|5983.1|0
1612763230000|2021-02-08 05:47:10|5985.4|5982.6|5985.7|5982.9|5985.7|5982.9|5985.4|5982.6|9
1612763260000|2021-02-08 05:47:40|5985.1|5982.3|5985.1|5982.3|5985.1|5982.3|5985.1|5982.3|10
1612763270000|2021-02-08 05:47:50|5984.9|5982.1|5983.1|5980.3|5984.9|5982.1|5983.1|5980.3|9
1612763280000|2021-02-08 05:48:00|5983.7|5980.9|5982.9|5980.1|5983.7|5980.9|5982.9|5980.1|4
1612763290000|2021-02-08 05:48:10|5982.7|5979.9|5984.6|5981.8|5984.6|5981.8|5982.7|5979.9|9
1612763300000|2021-02-08 05:48:20|5984.9|5982.1|5986.2|5983.4|5986.2|5983.4|5984.9|5982.1|1
1612763310000|2021-02-08 05:48:30|5986.4|5983.6|5986.9|5984.1|5986.9|5984.1|5986.4|5983.6|1
1612763320000|2021-02-08 05:48:40|5986.5|5983.7|5986.2|5983.4|5986.5|5983.7|5986.2|5983.4|2
1612763330000|2021-02-08 05:48:50|5986.9|5984.1|5986.9|5984.1|5986.9|5984.1|5986.9|5984.1|1
1612763340000|2021-02-08 05:49:00|5986.2|5983.4|5986.2|5983.4|5986.7|5983.9|5986.2|5983.4|3
1612763350000|2021-02-08 05:49:10|5986.7|5983.9|5986.6|5983.8|5986.9|5984.1|5986.4|5983.6|0
1612763370000|2021-02-08 05:49:30|5985.9|5983.1|5985.9|5983.1|5985.9|5983.1|5985.6|5982.8|4
1612763380000|2021-02-08 05:49:40|5985.6|5982.8|5986.6|5983.8|5986.6|5983.8|5985.6|5982.8|1
1612763410000|2021-02-08 05:50:10|5986.4|5983.6|5985.9|5983.1|5986.4|5983.6|5985.9|5983.1|0
1612763420000|2021-02-08 05:50:20|5986.2|5983.4|5986.2|5983.4|5986.2|5983.4|5986.2|5983.4|1
1612763430000|2021-02-08 05:50:30|5986.4|5983.6|5986.9|5984.1|5986.9|5984.1|5986.4|5983.6|1
1612763440000|2021-02-08 05:50:40|5986.6|5983.8|5986.2|5983.4|5986.6|5983.8|5985.9|5983.1|0
1612763450000|2021-02-08 05:50:50|5985.9|5983.1|5985.9|5983.1|5985.9|5983.1|5985.9|5983.1|0
1612763460000|2021-02-08 05:51:00|5986.2|5983.4|5985.6|5982.8|5986.4|5983.6|5985.6|5982.8|5
1612763470000|2021-02-08 05:51:10|5985.2|5982.4|5984.9|5982.1|5985.2|5982.4|5984.9|5982.1|0
1612763480000|2021-02-08 05:51:20|5983.9|5981.1|5982.9|5980.1|5983.9|5981.1|5982.9|5980.1|9
1612763490000|2021-02-08 05:51:30|5983.2|5980.4|5983.4|5980.6|5983.4|5980.6|5983.2|5980.4|0
1612763500000|2021-02-08 05:51:40|5983.9|5981.1|5983.6|5980.8|5983.9|5981.1|5983.6|5980.8|5
1612763510000|2021-02-08 05:51:50|5982.9|5980.1|5982.9|5980.1|5982.9|5980.1|5982.9|5980.1|0
1612763520000|2021-02-08 05:52:00|5982.5|5979.7|5982.7|5979.9|5983.9|5981.1|5982.5|5979.7|21
1612763530000|2021-02-08 05:52:10|5982.2|5979.4|5982.9|5980.1|5982.9|5980.1|5982.2|5979.4|7
1612763540000|2021-02-08 05:52:20|5983.1|5980.3|5982.9|5980.1|5983.9|5981.1|5982.9|5980.1|15
1612763560000|2021-02-08 05:52:40|5983.2|5980.4|5983.2|5980.4|5983.2|5980.4|5983.2|5980.4|1
1612763580000|2021-02-08 05:53:00|5982.9|5980.1|5981.7|5978.9|5982.9|5980.1|5981.7|5978.9|23
1612763590000|2021-02-08 05:53:10|||||||||14
1612763610000|2021-02-08 05:53:30|||||||||2
1612763640000|2021-02-08 05:54:00|||||||||3
1612763650000|2021-02-08 05:54:10|5980.7|5977.9|5980.7|5977.9|5980.7|5977.9|5980.7|5977.9|51
1612763660000|2021-02-08 05:54:20|5979.7|5976.9|5979.9|5977.1|5980.2|5977.4|5979.7|5976.9|32
1612763670000|2021-02-08 05:54:30|5979.7|5976.9|5980.2|5977.4|5980.2|5977.4|5979.7|5976.9|1
1612763680000|2021-02-08 05:54:40|5980.9|5978.1|5981.2|5978.4|5981.2|5978.4|5980.9|5978.1|3
1612763690000|2021-02-08 05:54:50|5980.8|5978|5980.4|5977.6|5980.9|5978.1|5979.9|5977.1|15
1612763710000|2021-02-08 05:55:10|5979.9|5977.1|5980.7|5977.9|5980.7|5977.9|5979.9|5977.1|3
1612763720000|2021-02-08 05:55:20|5980.1|5977.3|5979.2|5976.4|5980.1|5977.3|5978.9|5976.1|7
1612763730000|2021-02-08 05:55:30|5979.5|5976.7|5979.7|5976.9|5979.7|5976.9|5979.5|5976.7|0
1612763760000|2021-02-08 05:56:00|5979.9|5977.1|5979.9|5977.1|5979.9|5977.1|5979.9|5977.1|0
1612763800000|2021-02-08 05:56:40|5978.9|5976.1|5978.9|5976.1|5978.9|5976.1|5978.9|5976.1|25
1612763820000|2021-02-08 05:57:00|||||||||3
1612763850000|2021-02-08 05:57:30|5978.3|5975.5|5977.9|5975.1|5978.3|5975.5|5977.9|5975.1|14
1612763860000|2021-02-08 05:57:40|||||||||4
1612763880000|2021-02-08 05:58:00|5976.9|5974.1|5977.4|5974.6|5977.5|5974.7|5976.9|5974.1|13
1612763890000|2021-02-08 05:58:10|5977.9|5975.1|5977.9|5975.1|5977.9|5975.1|5977.4|5974.6|1
1612763900000|2021-02-08 05:58:20|5977.1|5974.3|5977.9|5975.1|5977.9|5975.1|5977.1|5974.3|19
1612763910000|2021-02-08 05:58:30|5977.1|5974.3|5977.1|5974.3|5977.1|5974.3|5977.1|5974.3|15
1612763940000|2021-02-08 05:59:00|5976.9|5974.1|5976.1|5973.3|5976.9|5974.1|5976.1|5973.3|68
1612763950000|2021-02-08 05:59:10|5975.9|5973.1|5975.7|5972.9|5975.9|5973.1|5975.7|5972.9|15
1612763970000|2021-02-08 05:59:30|5975.9|5973.1|5975.9|5973.1|5975.9|5973.1|5975.9|5973.1|0
1612763990000|2021-02-08 05:59:50|||||||||2
1612764000000|2021-02-08 06:00:00|5975.6|5972.8|5974.9|5972.1|5975.7|5972.9|5974.9|5972.1|19
1612764010000|2021-02-08 06:00:10|5974.7|5971.9|5974.9|5972.1|5974.9|5972.1|5974.7|5971.9|8
1612764020000|2021-02-08 06:00:20|||||||||3
1612764040000|2021-02-08 06:00:40|5974.7|5971.9|5974.7|5971.9|5974.7|5971.9|5974.7|5971.9|0
1612764060000|2021-02-08 06:01:00|5974.9|5972.1|5974.9|5972.1|5974.9|5972.1|5974.9|5972.1|0
1612764070000|2021-02-08 06:01:10|5975.1|5972.3|5975.1|5972.3|5975.1|5972.3|5975.1|5972.3|21
1612764100000|2021-02-08 06:01:40|5974.9|5972.1|5974.9|5972.1|5974.9|5972.1|5974.9|5972.1|0
1612764110000|2021-02-08 06:01:50|5975.1|5972.3|5975.1|5972.3|5975.1|5972.3|5975.1|5972.3|4
1612764120000|2021-02-08 06:02:00|||||||||12
1612764130000|2021-02-08 06:02:10|5974.9|5972.1|5974.1|5971.3|5974.9|5972.1|5973.9|5971.1|17
1612764140000|2021-02-08 06:02:20|5974.9|5972.1|5974.9|5972.1|5974.9|5972.1|5974.9|5972.1|18
1612764160000|2021-02-08 06:02:40|5975.1|5972.3|5975.1|5972.3|5975.1|5972.3|5975.1|5972.3|10
1612764180000|2021-02-08 06:03:00|5974.9|5972.1|5974.9|5972.1|5974.9|5972.1|5974.9|5972.1|12
1612764210000|2021-02-08 06:03:30|||||||||1
1612764220000|2021-02-08 06:03:40|||||||||9
1612764230000|2021-02-08 06:03:50|||||||||1
1612764260000|2021-02-08 06:04:20|5974.7|5971.9|5974.9|5972.1|5974.9|5972.1|5974.4|5971.6|8
1612764270000|2021-02-08 06:04:30|||||||||36
1612764290000|2021-02-08 06:04:50|||||||||1
1612764300000|2021-02-08 06:05:00|5974.7|5971.9|5973.9|5971.1|5974.7|5971.9|5973.9|5971.1|3
1612764310000|2021-02-08 06:05:10|5973.4|5970.6|5973.4|5970.6|5973.4|5970.6|5973.1|5970.3|1
1612764320000|2021-02-08 06:05:20|5973.1|5970.3|5972.7|5969.9|5973.1|5970.3|5972.7|5969.9|1
1612764330000|2021-02-08 06:05:30|5972.9|5970.1|5972.9|5970.1|5972.9|5970.1|5972.9|5970.1|0
1612764340000|2021-02-08 06:05:40|||||||||3
1612764350000|2021-02-08 06:05:50|||||||||1
1612764360000|2021-02-08 06:06:00|||||||||3
1612764370000|2021-02-08 06:06:10|||||||||2
1612764380000|2021-02-08 06:06:20|||||||||2
1612764390000|2021-02-08 06:06:30|||||||||10
1612764400000|2021-02-08 06:06:40|||||||||1
1612764410000|2021-02-08 06:06:50|5972.7|5969.9|5972.9|5970.1|5972.9|5970.1|5972.4|5969.6|2
1612764420000|2021-02-08 06:07:00|||||||||1
1612764430000|2021-02-08 06:07:10|||||||||2
1612764440000|2021-02-08 06:07:20|||||||||1
1612764460000|2021-02-08 06:07:40|||||||||1
1612764510000|2021-02-08 06:08:30|5972.6|5969.8|5972.6|5969.8|5972.9|5970.1|5972.6|5969.8|24
1612764520000|2021-02-08 06:08:40|5972.8|5970|5972.8|5970|5972.8|5970|5972.8|5970|0
1612764540000|2021-02-08 06:09:00|||||||||1
1612764580000|2021-02-08 06:09:40|5972.6|5969.8|5972.1|5969.3|5972.8|5970|5972.1|5969.3|34
1612764590000|2021-02-08 06:09:50|5972.3|5969.5|5972.3|5969.5|5972.3|5969.5|5972.3|5969.5|1
1612764600000|2021-02-08 06:10:00|5972.1|5969.3|5972.1|5969.3|5972.1|5969.3|5972.1|5969.3|0
1612764610000|2021-02-08 06:10:10|5971.8|5969|5970.3|5967.5|5971.8|5969|5969.8|5967|31
1612764620000|2021-02-08 06:10:20|5970.4|5967.6|5970.1|5967.3|5970.6|5967.8|5970.1|5967.3|0
1612764630000|2021-02-08 06:10:30|5970.3|5967.5|5971.3|5968.5|5971.6|5968.8|5970.3|5967.5|12
1612764640000|2021-02-08 06:10:40|5970.8|5968|5971.1|5968.3|5971.1|5968.3|5970.8|5968|3
1612764650000|2021-02-08 06:10:50|5970.8|5968|5970.8|5968|5971.1|5968.3|5970.8|5968|0
1612764660000|2021-02-08 06:11:00|5971.1|5968.3|5970.8|5968|5971.1|5968.3|5970.8|5968|1
1612764670000|2021-02-08 06:11:10|5970.1|5967.3|5970.8|5968|5970.8|5968|5970.1|5967.3|1
1612764680000|2021-02-08 06:11:20|5971.1|5968.3|5971.1|5968.3|5971.1|5968.3|5971.1|5968.3|1
1612764690000|2021-02-08 06:11:30|5971.6|5968.8|5971.1|5968.3|5971.6|5968.8|5970.8|5968|1
1612764700000|2021-02-08 06:11:40|5971.4|5968.6|5971.1|5968.3|5971.6|5968.8|5971.1|5968.3|2
1612764710000|2021-02-08 06:11:50|5971.6|5968.8|5971.3|5968.5|5971.6|5968.8|5971.3|5968.5|0
1612764720000|2021-02-08 06:12:00|5971.6|5968.8|5971.6|5968.8|5971.6|5968.8|5971.6|5968.8|2
1612764730000|2021-02-08 06:12:10|||||||||1
1612764740000|2021-02-08 06:12:20|5972.3|5969.5|5972.8|5970|5972.8|5970|5972.3|5969.5|17
1612764750000|2021-02-08 06:12:30|||||||||7
1612764780000|2021-02-08 06:13:00|5973.4|5970.6|5973.6|5970.8|5973.6|5970.8|5973.4|5970.6|3
1612764810000|2021-02-08 06:13:30|||||||||5
1612764820000|2021-02-08 06:13:40|5974.1|5971.3|5974.1|5971.3|5974.1|5971.3|5974.1|5971.3|0
1612764830000|2021-02-08 06:13:50|5974.6|5971.8|5974.6|5971.8|5974.6|5971.8|5974.6|5971.8|1
1612764850000|2021-02-08 06:14:10|||||||||10
1612764880000|2021-02-08 06:14:40|||||||||3
1612764890000|2021-02-08 06:14:50|||||||||3
1612764900000|2021-02-08 06:15:00|||||||||2
1612764910000|2021-02-08 06:15:10|5975.6|5972.8|5975.6|5972.8|5976.1|5973.3|5975.3|5972.5|18
1612764920000|2021-02-08 06:15:20|5975.8|5973|5976.6|5973.8|5976.6|5973.8|5975.8|5973|22
1612764930000|2021-02-08 06:15:30|5977.6|5974.8|5976.6|5973.8|5977.6|5974.8|5976.6|5973.8|3
1612764940000|2021-02-08 06:15:40|5976.8|5974|5977.1|5974.3|5977.6|5974.8|5976.6|5973.8|13
1612764950000|2021-02-08 06:15:50|5977.6|5974.8|5977.6|5974.8|5977.6|5974.8|5977.6|5974.8|12
1612764960000|2021-02-08 06:16:00|5978.2|5975.4|5978.1|5975.3|5978.6|5975.8|5977.8|5975|34
1612764970000|2021-02-08 06:16:10|5977.8|5975|5978.1|5975.3|5978.6|5975.8|5977.6|5974.8|21
1612764980000|2021-02-08 06:16:20|5978.4|5975.6|5978.6|5975.8|5978.6|5975.8|5978.4|5975.6|0
1612764990000|2021-02-08 06:16:30|5978.9|5976.1|5979.6|5976.8|5979.6|5976.8|5978.9|5976.1|7
1612765010000|2021-02-08 06:16:50|5980.1|5977.3|5979.8|5977|5980.1|5977.3|5979.8|5977|1
1612765020000|2021-02-08 06:17:00|5979.6|5976.8|5980.6|5977.8|5980.6|5977.8|5979.6|5976.8|1
1612765030000|2021-02-08 06:17:10|5980.8|5978|5981.6|5978.8|5981.6|5978.8|5980.6|5977.8|32
1612765040000|2021-02-08 06:17:20|5982.6|5979.8|5982.6|5979.8|5982.6|5979.8|5982.6|5979.8|5
1612765050000|2021-02-08 06:17:30|5981.8|5979|5981.1|5978.3|5981.8|5979|5981.1|5978.3|7
1612765060000|2021-02-08 06:17:40|5980.8|5978|5980.8|5978|5981.1|5978.3|5980.8|5978|0
1612765070000|2021-02-08 06:17:50|5981.1|5978.3|5981.1|5978.3|5981.1|5978.3|5981.1|5978.3|11
1612765080000|2021-02-08 06:18:00|5981.4|5978.6|5981.3|5978.5|5981.6|5978.8|5981.3|5978.5|0
1612765090000|2021-02-08 06:18:10|5981.1|5978.3|5980.8|5978|5981.1|5978.3|5980.8|5978|0
1612765110000|2021-02-08 06:18:30|5979.8|5977|5979.8|5977|5980.1|5977.3|5979.8|5977|8
1612765120000|2021-02-08 06:18:40|5979.3|5976.5|5978.1|5975.3|5979.3|5976.5|5978.1|5975.3|0
1612765140000|2021-02-08 06:19:00|||||||||40
1612765170000|2021-02-08 06:19:30|5978.8|5976|5978.8|5976|5978.8|5976|5978.8|5976|2
1612765180000|2021-02-08 06:19:40|5979|5976.2|5978.5|5975.7|5979.3|5976.5|5978.5|5975.7|201
1612765190000|2021-02-08 06:19:50|5978.8|5976|5978.5|5975.7|5978.8|5976|5978.5|5975.7|0
1612765200000|2021-02-08 06:20:00|5978.8|5976|5978.8|5976|5978.8|5976|5978.8|5976|0
1612765220000|2021-02-08 06:20:20|5979.2|5976.4|5979.8|5977|5979.8|5977|5979.2|5976.4|1
1612765240000|2021-02-08 06:20:40|5979.5|5976.7|5979.8|5977|5979.8|5977|5979.3|5976.5|0
1612765260000|2021-02-08 06:21:00|||||||||4
1612765270000|2021-02-08 06:21:10|5979.3|5976.5|5979.3|5976.5|5979.3|5976.5|5978.8|5976|16
1612765280000|2021-02-08 06:21:20|5979.8|5977|5979.8|5977|5979.8|5977|5979.8|5977|0
1612765290000|2021-02-08 06:21:30|||||||||5
1612765300000|2021-02-08 06:21:40|5979.3|5976.5|5979.3|5976.5|5979.3|5976.5|5979.3|5976.5|1
1612765320000|2021-02-08 06:22:00|5979.6|5976.8|5979.5|5976.7|5979.8|5977|5979.5|5976.7|1
1612765330000|2021-02-08 06:22:10|5979.2|5976.4|5979.3|5976.5|5979.5|5976.7|5979|5976.2|1
1612765370000|2021-02-08 06:22:50|5979.1|5976.3|5979.1|5976.3|5979.1|5976.3|5979.1|5976.3|2
1612765380000|2021-02-08 06:23:00|5979.3|5976.5|5979.3|5976.5|5979.3|5976.5|5979.3|5976.5|0
1612765390000|2021-02-08 06:23:10|5978.8|5976|5979.1|5976.3|5979.3|5976.5|5978.8|5976|14
1612765400000|2021-02-08 06:23:20|5979.6|5976.8|5979.6|5976.8|5979.6|5976.8|5979.6|5976.8|0
1612765410000|2021-02-08 06:23:30|5979.8|5977|5979.3|5976.5|5979.8|5977|5979.3|5976.5|0
1612765420000|2021-02-08 06:23:40|5979|5976.2|5979.6|5976.8|5979.6|5976.8|5979|5976.2|1
1612765430000|2021-02-08 06:23:50|5979.3|5976.5|5979.3|5976.5|5979.3|5976.5|5979.3|5976.5|0
1612765450000|2021-02-08 06:24:10|5979.1|5976.3|5979.1|5976.3|5979.6|5976.8|5978.8|5976|7
1612765460000|2021-02-08 06:24:20|||||||||1
1612765470000|2021-02-08 06:24:30|5979.6|5976.8|5979.6|5976.8|5979.6|5976.8|5979.6|5976.8|0
1612765480000|2021-02-08 06:24:40|5979.8|5977|5978.3|5975.5|5979.8|5977|5978.3|5975.5|8
1612765500000|2021-02-08 06:25:00|5978.1|5975.3|5978.1|5975.3|5978.1|5975.3|5978.1|5975.3|0
1612765520000|2021-02-08 06:25:20|5977.8|5975|5977.8|5975|5978.1|5975.3|5977.8|5975|201
1612765530000|2021-02-08 06:25:30|5977.6|5974.8|5976.8|5974|5978.1|5975.3|5975.8|5973|45
1612765540000|2021-02-08 06:25:40|5977|5974.2|5977.8|5975|5977.8|5975|5976.8|5974|7
1612765550000|2021-02-08 06:25:50|5978.1|5975.3|5978.6|5975.8|5978.6|5975.8|5978.1|5975.3|3
1612765560000|2021-02-08 06:26:00|5978.8|5976|5978.8|5976|5978.8|5976|5978.8|5976|0
1612765570000|2021-02-08 06:26:10|5978.3|5975.5|5978.1|5975.3|5978.6|5975.8|5978.1|5975.3|4
1612765580000|2021-02-08 06:26:20|||||||||5
1612765590000|2021-02-08 06:26:30|5977.8|5975|5978.1|5975.3|5978.1|5975.3|5977.8|5975|1
1612765610000|2021-02-08 06:26:50|||||||||2
1612765640000|2021-02-08 06:27:20|5977.8|5975|5977.1|5974.3|5977.8|5975|5976.8|5974|3
1612765650000|2021-02-08 06:27:30|5977.8|5975|5977.3|5974.5|5977.8|5975|5977.3|5974.5|1
1612765660000|2021-02-08 06:27:40|5977.1|5974.3|5977.1|5974.3|5977.1|5974.3|5977.1|5974.3|0
1612765670000|2021-02-08 06:27:50|5976.8|5974|5976.8|5974|5976.8|5974|5976.8|5974|1
1612765680000|2021-02-08 06:28:00|||||||||1
1612765690000|2021-02-08 06:28:10|5977.3|5974.5|5977.8|5975|5977.8|5975|5977.3|5974.5|2
1612765710000|2021-02-08 06:28:30|5977.6|5974.8|5977.6|5974.8|5977.6|5974.8|5977.6|5974.8|1
1612765730000|2021-02-08 06:28:50|5977.8|5975|5978.1|5975.3|5978.3|5975.5|5977.8|5975|2
1612765740000|2021-02-08 06:29:00|5978.3|5975.5|5978.6|5975.8|5978.6|5975.8|5978.3|5975.5|0
1612765750000|2021-02-08 06:29:10|5978.3|5975.5|5978.3|5975.5|5978.3|5975.5|5978.3|5975.5|4
1612765760000|2021-02-08 06:29:20|5977.8|5975|5977.8|5975|5978.1|5975.3|5977.8|5975|1
1612765770000|2021-02-08 06:29:30|5977.4|5974.6|5976.8|5974|5977.4|5974.6|5976.8|5974|2
1612765780000|2021-02-08 06:29:40|||||||||1
1612765790000|2021-02-08 06:29:50|||||||||12
1612765800000|2021-02-08 06:30:00|5976.3|5973.5|5976.3|5973.5|5976.6|5973.8|5976.1|5973.3|4
1612765810000|2021-02-08 06:30:10|5976.1|5973.3|5976.1|5973.3|5976.1|5973.3|5976.1|5973.3|1
1612765820000|2021-02-08 06:30:20|5975.8|5973|5975.8|5973|5975.8|5973|5975.8|5973|0
1612765830000|2021-02-08 06:30:30|5975.4|5972.6|5974.8|5972|5975.4|5972.6|5974.8|5972|1
1612765840000|2021-02-08 06:30:40|5974.5|5971.7|5974.8|5972|5974.8|5972|5973.8|5971|5
1612765850000|2021-02-08 06:30:50|5975.6|5972.8|5975.1|5972.3|5975.6|5972.8|5975.1|5972.3|6
1612765870000|2021-02-08 06:31:10|5974.8|5972|5974.8|5972|5974.8|5972|5974.8|5972|0
1612765880000|2021-02-08 06:31:20|5975.8|5973|5975.1|5972.3|5975.8|5973|5975.1|5972.3|231
1612765890000|2021-02-08 06:31:30|5975.8|5973|5975.3|5972.5|5975.8|5973|5975.3|5972.5|0
1612765900000|2021-02-08 06:31:40|5975.1|5972.3|5975.1|5972.3|5975.1|5972.3|5975.1|5972.3|0
1612765910000|2021-02-08 06:31:50|5974.8|5972|5973.8|5971|5974.8|5972|5973.8|5971|25
1612765930000|2021-02-08 06:32:10|5973.6|5970.8|5973.6|5970.8|5973.6|5970.8|5973.6|5970.8|2
1612765970000|2021-02-08 06:32:50|5973.8|5971|5973.8|5971|5973.8|5971|5973.8|5971|1
1612765990000|2021-02-08 06:33:10|||||||||3
1612766010000|2021-02-08 06:33:30|5974.8|5972|5974.8|5972|5975.6|5972.8|5974.8|5972|17
1612766020000|2021-02-08 06:33:40|5974.6|5971.8|5974.6|5971.8|5974.6|5971.8|5974.6|5971.8|0
1612766050000|2021-02-08 06:34:10|5974.8|5972|5974.6|5971.8|5974.8|5972|5974.6|5971.8|1
1612766060000|2021-02-08 06:34:20|||||||||1
1612766090000|2021-02-08 06:34:50|||||||||2
1612766100000|2021-02-08 06:35:00|5973.6|5970.8|5972.8|5970|5973.6|5970.8|5972.8|5970|5
1612766110000|2021-02-08 06:35:10|5973.1|5970.3|5973|5970.2|5973.6|5970.8|5972.8|5970|8
1612766130000|2021-02-08 06:35:30|5972.8|5970|5972.8|5970|5972.8|5970|5972.8|5970|0
1612766140000|2021-02-08 06:35:40|5973.8|5971|5973|5970.2|5973.8|5971|5973|5970.2|8
1612766160000|2021-02-08 06:36:00|5972.8|5970|5973|5970.2|5973.3|5970.5|5972.8|5970|12
1612766170000|2021-02-08 06:36:10|5973.6|5970.8|5973.8|5971|5973.8|5971|5973.3|5970.5|2
1612766180000|2021-02-08 06:36:20|5973.5|5970.7|5972.8|5970|5973.5|5970.7|5972.8|5970|0
1612766200000|2021-02-08 06:36:40|5972.6|5969.8|5972.6|5969.8|5972.6|5969.8|5972.6|5969.8|1
1612766210000|2021-02-08 06:36:50|||||||||4
1612766230000|2021-02-08 06:37:10|5972.8|5970|5972.8|5970|5972.8|5970|5972.8|5970|0
1612766250000|2021-02-08 06:37:30|5972.6|5969.8|5972.6|5969.8|5972.6|5969.8|5972.6|5969.8|2
1612766260000|2021-02-08 06:37:40|||||||||7
1612766270000|2021-02-08 06:37:50|5972.8|5970|5972.8|5970|5972.8|5970|5972.8|5970|8
1612766280000|2021-02-08 06:38:00|5973|5970.2|5972.8|5970|5973.3|5970.5|5972.8|5970|3
1612766300000|2021-02-08 06:38:20|||||||||11
1612766330000|2021-02-08 06:38:50|5972.6|5969.8|5972.8|5970|5972.8|5970|5972.5|5969.7|4
1612766340000|2021-02-08 06:39:00|5973.1|5970.3|5973.1|5970.3|5973.1|5970.3|5973.1|5970.3|12
1612766350000|2021-02-08 06:39:10|5973.5|5970.7|5973|5970.2|5973.8|5971|5973|5970.2|4
1612766360000|2021-02-08 06:39:20|5972.8|5970|5972.8|5970|5973.1|5970.3|5972.8|5970|3
1612766370000|2021-02-08 06:39:30|5973.1|5970.3|5973.1|5970.3|5973.1|5970.3|5973.1|5970.3|3
1612766380000|2021-02-08 06:39:40|5973.6|5970.8|5973.3|5970.5|5973.6|5970.8|5973.3|5970.5|0
1612766390000|2021-02-08 06:39:50|5972.8|5970|5972.8|5970|5973.1|5970.3|5972.8|5970|0
1612766410000|2021-02-08 06:40:10|5973.1|5970.3|5972.8|5970|5973.6|5970.8|5972.8|5970|6
1612766420000|2021-02-08 06:40:20|5973.1|5970.3|5973.1|5970.3|5973.1|5970.3|5973.1|5970.3|8
1612766480000|2021-02-08 06:41:20|5972.8|5970|5972.8|5970|5972.8|5970|5972.8|5970|0
1612766510000|2021-02-08 06:41:50|5972.6|5969.8|5973.6|5970.8|5973.6|5970.8|5972.6|5969.8|12
1612766520000|2021-02-08 06:42:00|5973.1|5970.3|5972.8|5970|5973.1|5970.3|5972.8|5970|3
1612766530000|2021-02-08 06:42:10|5973|5970.2|5973.6|5970.8|5973.6|5970.8|5973|5970.2|3
1612766550000|2021-02-08 06:42:30|5973.8|5971|5973.8|5971|5973.8|5971|5973.8|5971|22
1612766600000|2021-02-08 06:43:20|5974.4|5971.6|5974.1|5971.3|5974.6|5971.8|5974.1|5971.3|25
1612766610000|2021-02-08 06:43:30|5973.8|5971|5973.8|5971|5973.8|5971|5973.8|5971|1
1612766620000|2021-02-08 06:43:40|5973.6|5970.8|5973.6|5970.8|5973.6|5970.8|5973.6|5970.8|1
1612766650000|2021-02-08 06:44:10|||||||||1
1612766690000|2021-02-08 06:44:50|||||||||1
1612766700000|2021-02-08 06:45:00|5973.8|5971|5973.8|5971|5973.8|5971|5973.8|5971|5
1612766710000|2021-02-08 06:45:10|5973.6|5970.8|5973.6|5970.8|5973.6|5970.8|5973.6|5970.8|0
1612766720000|2021-02-08 06:45:20|||||||||2
1612766750000|2021-02-08 06:45:50|||||||||1
1612766760000|2021-02-08 06:46:00|5973.8|5971|5971.8|5969|5973.8|5971|5971.8|5969|23
1612766770000|2021-02-08 06:46:10|5972.1|5969.3|5972.8|5970|5972.8|5970|5971.8|5969|3
1612766780000|2021-02-08 06:46:20|5972.4|5969.6|5971.8|5969|5972.4|5969.6|5971.8|5969|37
1612766790000|2021-02-08 06:46:30|5972.1|5969.3|5971.8|5969|5972.1|5969.3|5971.8|5969|4
1612766820000|2021-02-08 06:47:00|||||||||1
1612766860000|2021-02-08 06:47:40|||||||||1
1612766870000|2021-02-08 06:47:50|5971.1|5968.3|5970.8|5968|5971.8|5969|5970.8|5968|110
1612766880000|2021-02-08 06:48:00|5970.2|5967.4|5969.6|5966.8|5970.2|5967.4|5969.6|5966.8|16
1612766890000|2021-02-08 06:48:10|5969.8|5967|5968.8|5966|5969.8|5967|5968.8|5966|11
1612766910000|2021-02-08 06:48:30|5969|5966.2|5969.6|5966.8|5969.6|5966.8|5969|5966.2|15
1612766930000|2021-02-08 06:48:50|5969|5966.2|5968.8|5966|5969|5966.2|5968.8|5966|3
1612766940000|2021-02-08 06:49:00|5969.1|5966.3|5969.1|5966.3|5969.1|5966.3|5969.1|5966.3|1
1612766950000|2021-02-08 06:49:10|5968.8|5966|5968.8|5966|5969.1|5966.3|5968.8|5966|4
1612766960000|2021-02-08 06:49:20|5969.6|5966.8|5968.8|5966|5969.6|5966.8|5968.3|5965.5|131
1612766970000|2021-02-08 06:49:30|5968.1|5965.3|5968.8|5966|5968.8|5966|5968.1|5965.3|14
1612766980000|2021-02-08 06:49:40|||||||||7
1612766990000|2021-02-08 06:49:50|5969|5966.2|5968.6|5965.8|5969|5966.2|5968.6|5965.8|49
1612767000000|2021-02-08 06:50:00|5967.8|5965|5968.1|5965.3|5968.6|5965.8|5967.8|5965|9
1612767010000|2021-02-08 06:50:10|5968.6|5965.8|5969|5966.2|5969|5966.2|5968.6|5965.8|8
1612767020000|2021-02-08 06:50:20|5968.8|5966|5968|5965.2|5968.8|5966|5968|5965.2|23
1612767030000|2021-02-08 06:50:30|5967.8|5965|5967.8|5965|5968.1|5965.3|5967.6|5964.8|4
1612767040000|2021-02-08 06:50:40|5968.1|5965.3|5968.6|5965.8|5968.6|5965.8|5967.8|5965|1
1612767060000|2021-02-08 06:51:00|5968.8|5966|5969.8|5967|5969.8|5967|5968.8|5966|22
1612767070000|2021-02-08 06:51:10|5970.4|5967.6|5970.6|5967.8|5970.6|5967.8|5970.4|5967.6|212
1612767080000|2021-02-08 06:51:20|5970.8|5968|5970|5967.2|5970.8|5968|5970|5967.2|7
1612767090000|2021-02-08 06:51:30|5970.3|5967.5|5969.6|5966.8|5970.3|5967.5|5969.6|5966.8|1
1612767100000|2021-02-08 06:51:40|5969.8|5967|5969.8|5967|5969.8|5967|5969.8|5967|0
1612767110000|2021-02-08 06:51:50|5969.1|5966.3|5969.1|5966.3|5969.1|5966.3|5969.1|5966.3|8
1612767120000|2021-02-08 06:52:00|5969.3|5966.5|5969|5966.2|5969.3|5966.5|5969|5966.2|0
1612767130000|2021-02-08 06:52:10|5968.8|5966|5967.8|5965|5968.8|5966|5967.8|5965|41
1612767140000|2021-02-08 06:52:20|||||||||3
1612767150000|2021-02-08 06:52:30|5968.1|5965.3|5967.8|5965|5968.1|5965.3|5967.8|5965|23
1612767160000|2021-02-08 06:52:40|5967.6|5964.8|5967.6|5964.8|5967.6|5964.8|5967.6|5964.8|94
1612767170000|2021-02-08 06:52:50|5967.8|5965|5967.8|5965|5968.1|5965.3|5967.8|5965|85
1612767180000|2021-02-08 06:53:00|5968.1|5965.3|5968.1|5965.3|5968.1|5965.3|5968.1|5965.3|1
1612767190000|2021-02-08 06:53:10|5967.8|5965|5968.6|5965.8|5968.6|5965.8|5967.8|5965|0
1612767200000|2021-02-08 06:53:20|5968.8|5966|5968.8|5966|5969.3|5966.5|5968.8|5966|68
1612767210000|2021-02-08 06:53:30|5969|5966.2|5968.8|5966|5969|5966.2|5968.8|5966|7
1612767220000|2021-02-08 06:53:40|5968.6|5965.8|5967.8|5965|5968.6|5965.8|5967.8|5965|17
1612767230000|2021-02-08 06:53:50|5967.6|5964.8|5967.8|5965|5967.8|5965|5967.6|5964.8|82
1612767240000|2021-02-08 06:54:00|5967.6|5964.8|5967.6|5964.8|5967.6|5964.8|5967.6|5964.8|10
1612767260000|2021-02-08 06:54:20|5968.2|5965.4|5968.3|5965.5|5968.3|5965.5|5968.2|5965.4|253
1612767280000|2021-02-08 06:54:40|5968.6|5965.8|5968.6|5965.8|5968.6|5965.8|5968.6|5965.8|0
1612767310000|2021-02-08 06:55:10|5969.6|5966.8|5969|5966.2|5969.8|5967|5969|5966.2|10
1612767330000|2021-02-08 06:55:30|5968.6|5965.8|5968.6|5965.8|5968.6|5965.8|5968.6|5965.8|6
1612767340000|2021-02-08 06:55:40|5968.1|5965.3|5968.1|5965.3|5968.1|5965.3|5968.1|5965.3|6
1612767350000|2021-02-08 06:55:50|5968.6|5965.8|5968.6|5965.8|5968.6|5965.8|5968.6|5965.8|10
1612767360000|2021-02-08 06:56:00|5968.3|5965.5|5968.6|5965.8|5968.6|5965.8|5968.1|5965.3|12
1612767370000|2021-02-08 06:56:10|5968.1|5965.3|5968.1|5965.3|5968.1|5965.3|5968.1|5965.3|3
1612767380000|2021-02-08 06:56:20|5968.3|5965.5|5968.8|5966|5968.8|5966|5968.3|5965.5|3
1612767390000|2021-02-08 06:56:30|5968.6|5965.8|5968.6|5965.8|5968.6|5965.8|5968.6|5965.8|0
1612767410000|2021-02-08 06:56:50|5968.3|5965.5|5968.6|5965.8|5968.6|5965.8|5968.1|5965.3|5
1612767420000|2021-02-08 06:57:00|||||||||3
1612767430000|2021-02-08 06:57:10|5967.6|5964.8|5967.8|5965|5967.8|5965|5967.6|5964.8|4
1612767440000|2021-02-08 06:57:20|5967.6|5964.8|5967.6|5964.8|5967.6|5964.8|5967.6|5964.8|5
1612767460000|2021-02-08 06:57:40|5967.8|5965|5967.8|5965|5967.8|5965|5967.8|5965|0
1612767510000|2021-02-08 06:58:30|5968.6|5965.8|5967.8|5965|5968.6|5965.8|5967.8|5965|5
1612767520000|2021-02-08 06:58:40|||||||||2
1612767530000|2021-02-08 06:58:50|||||||||1
1612767540000|2021-02-08 06:59:00|5967.6|5964.8|5967.8|5965|5967.8|5965|5967.6|5964.8|2
1612767550000|2021-02-08 06:59:10|5968.4|5965.6|5967.8|5965|5968.6|5965.8|5967.8|5965|10
1612767560000|2021-02-08 06:59:20|5967.6|5964.8|5967.6|5964.8|5967.6|5964.8|5967.6|5964.8|2
1612767570000|2021-02-08 06:59:30|||||||||2
1612767580000|2021-02-08 06:59:40|5967.8|5965|5968.1|5965.3|5968.6|5965.8|5967.8|5965|4
1612767590000|2021-02-08 06:59:50|5967.8|5965|5968.1|5965.3|5968.1|5965.3|5967.8|5965|0
1612767600000|2021-02-08 07:00:00|5968.6|5965.8|5967.6|5964.8|5969.6|5966.8|5967.6|5964.8|88
1612767610000|2021-02-08 07:00:10|5967.8|5965|5967.8|5965|5968.1|5965.3|5967.8|5965|4
1612767630000|2021-02-08 07:00:30|5967.6|5964.8|5967.6|5964.8|5967.6|5964.8|5967.6|5964.8|1
1612767640000|2021-02-08 07:00:40|||||||||24
1612767650000|2021-02-08 07:00:50|5967.8|5965|5968.8|5966|5968.8|5966|5967.8|5965|7
1612767660000|2021-02-08 07:01:00|5970|5967.2|5970.3|5967.5|5970.8|5968|5970|5967.2|18
1612767670000|2021-02-08 07:01:10|5970.2|5967.4|5969.8|5967|5970.2|5967.4|5969.8|5967|1
1612767700000|2021-02-08 07:01:40|5970.1|5967.3|5970.1|5967.3|5970.1|5967.3|5970.1|5967.3|7
1612767710000|2021-02-08 07:01:50|5970|5967.2|5970.3|5967.5|5970.3|5967.5|5970|5967.2|1
1612767720000|2021-02-08 07:02:00|5970.6|5967.8|5970.6|5967.8|5970.6|5967.8|5970.6|5967.8|0
1612767730000|2021-02-08 07:02:10|5970.8|5968|5970.8|5968|5970.8|5968|5970.8|5968|4
1612767740000|2021-02-08 07:02:20|||||||||5
1612767750000|2021-02-08 07:02:30|5971.8|5969|5971.8|5969|5972.1|5969.3|5971.6|5968.8|65
1612767760000|2021-02-08 07:02:40|5971.6|5968.8|5973.6|5970.8|5973.6|5970.8|5971.3|5968.5|101
1612767770000|2021-02-08 07:02:50|5973.8|5971|5970.8|5968|5973.8|5971|5970.8|5968|49
1612767780000|2021-02-08 07:03:00|5971|5968.2|5972.4|5969.6|5972.4|5969.6|5971|5968.2|13
1612767790000|2021-02-08 07:03:10|5972.8|5970|5972.1|5969.3|5972.8|5970|5971.8|5969|6
1612767800000|2021-02-08 07:03:20|5971.8|5969|5972.8|5970|5972.8|5970|5971.8|5969|1
1612767810000|2021-02-08 07:03:30|5973|5970.2|5973.6|5970.8|5973.6|5970.8|5973|5970.2|6
1612767820000|2021-02-08 07:03:40|||||||||1
1612767830000|2021-02-08 07:03:50|5974|5971.2|5973.8|5971|5974.6|5971.8|5973.6|5970.8|11
1612767840000|2021-02-08 07:04:00|5973.6|5970.8|5973.8|5971|5973.8|5971|5973.6|5970.8|3
1612767850000|2021-02-08 07:04:10|5974.1|5971.3|5973.8|5971|5974.1|5971.3|5973.8|5971|7
1612767860000|2021-02-08 07:04:20|5974.1|5971.3|5973.6|5970.8|5974.1|5971.3|5973.6|5970.8|1
1612767870000|2021-02-08 07:04:30|||||||||1
1612767890000|2021-02-08 07:04:50|5973.8|5971|5973.1|5970.3|5973.8|5971|5972.3|5969.5|5
1612767900000|2021-02-08 07:05:00|5972.8|5970|5972.6|5969.8|5972.8|5970|5972.6|5969.8|3
1612767910000|2021-02-08 07:05:10|5972.9|5970.1|5973.9|5971.1|5974.4|5971.6|5972.9|5970.1|1258
1612767920000|2021-02-08 07:05:20|5974.2|5971.4|5974.4|5971.6|5974.4|5971.6|5974.2|5971.4|2
1612767930000|2021-02-08 07:05:30|5974.2|5971.4|5973.8|5971|5974.2|5971.4|5973.6|5970.8|3
1612767940000|2021-02-08 07:05:40|5973.6|5970.8|5972.9|5970.1|5973.6|5970.8|5972.9|5970.1|7
1612767950000|2021-02-08 07:05:50|5973.4|5970.6|5973.4|5970.6|5973.9|5971.1|5973.4|5970.6|15
1612767960000|2021-02-08 07:06:00|5973.9|5971.1|5973.9|5971.1|5973.9|5971.1|5973.9|5971.1|1
1612767970000|2021-02-08 07:06:10|5974.2|5971.4|5973.9|5971.1|5974.4|5971.6|5973.9|5971.1|1
1612767980000|2021-02-08 07:06:20|5973.6|5970.8|5974.6|5971.8|5975.2|5972.4|5973.6|5970.8|35
1612767990000|2021-02-08 07:06:30|5974.4|5971.6|5972.9|5970.1|5974.4|5971.6|5972.6|5969.8|50
1612768000000|2021-02-08 07:06:40|5973.1|5970.3|5974.4|5971.6|5974.4|5971.6|5973.1|5970.3|3
1612768010000|2021-02-08 07:06:50|||||||||1
1612768020000|2021-02-08 07:07:00|||||||||24
1612768030000|2021-02-08 07:07:10|||||||||1
1612768050000|2021-02-08 07:07:30|5974.8|5972|5974.6|5971.8|5975.4|5972.6|5974.6|5971.8|3
1612768060000|2021-02-08 07:07:40|5974.4|5971.6|5974.1|5971.3|5974.4|5971.6|5974.1|5971.3|1
1612768070000|2021-02-08 07:07:50|5973.6|5970.8|5973.6|5970.8|5973.6|5970.8|5973.6|5970.8|0
1612768080000|2021-02-08 07:08:00|||||||||1
1612768090000|2021-02-08 07:08:10|5973.9|5971.1|5973.6|5970.8|5974.1|5971.3|5973.6|5970.8|8
1612768100000|2021-02-08 07:08:20|5974.1|5971.3|5973.6|5970.8|5974.1|5971.3|5973.6|5970.8|102
1612768110000|2021-02-08 07:08:30|5973.8|5971|5974.1|5971.3|5974.4|5971.6|5973.8|5971|1
1612768120000|2021-02-08 07:08:40|5974.4|5971.6|5974.1|5971.3|5974.4|5971.6|5974.1|5971.3|2
1612768130000|2021-02-08 07:08:50|||||||||2
1612768150000|2021-02-08 07:09:10|||||||||1
1612768160000|2021-02-08 07:09:20|5973.9|5971.1|5973.9|5971.1|5973.9|5971.1|5973.6|5970.8|2
1612768170000|2021-02-08 07:09:30|5974.1|5971.3|5973.6|5970.8|5974.1|5971.3|5973.6|5970.8|0
1612768180000|2021-02-08 07:09:40|5973.9|5971.1|5974.1|5971.3|5974.1|5971.3|5973.9|5971.1|0
1612768190000|2021-02-08 07:09:50|5973.8|5971|5974.1|5971.3|5974.1|5971.3|5973.6|5970.8|3
1612768200000|2021-02-08 07:10:00|5973.9|5971.1|5974.1|5971.3|5974.4|5971.6|5973.9|5971.1|15
1612768210000|2021-02-08 07:10:10|5974.4|5971.6|5974.1|5971.3|5974.4|5971.6|5974.1|5971.3|11
1612768220000|2021-02-08 07:10:20|5973.8|5971|5974.1|5971.3|5974.1|5971.3|5973.6|5970.8|2
1612768230000|2021-02-08 07:10:30|5973.6|5970.8|5973.6|5970.8|5974.6|5971.8|5973.6|5970.8|17
1612768240000|2021-02-08 07:10:40|||||||||4
1612768260000|2021-02-08 07:11:00|5973.8|5971|5974|5971.2|5975.4|5972.6|5973.6|5970.8|95
1612768270000|2021-02-08 07:11:10|5973.6|5970.8|5974.4|5971.6|5975.4|5972.6|5972.1|5969.3|162
1612768280000|2021-02-08 07:11:20|5973.8|5971|5972.6|5969.8|5973.8|5971|5972.6|5969.8|10
1612768290000|2021-02-08 07:11:30|5972.4|5969.6|5972.4|5969.6|5972.4|5969.6|5972.4|5969.6|0
1612768330000|2021-02-08 07:12:10|5972.2|5969.4|5971.6|5968.8|5972.2|5969.4|5971.6|5968.8|1
1612768350000|2021-02-08 07:12:30|5971.4|5968.6|5971.4|5968.6|5971.4|5968.6|5971.4|5968.6|3
1612768360000|2021-02-08 07:12:40|5972|5969.2|5972.9|5970.1|5972.9|5970.1|5972|5969.2|13
1612768370000|2021-02-08 07:12:50|5973.2|5970.4|5972.9|5970.1|5973.2|5970.4|5972.4|5969.6|13
1612768380000|2021-02-08 07:13:00|5973.4|5970.6|5973.4|5970.6|5973.4|5970.6|5973.4|5970.6|1
1612768390000|2021-02-08 07:13:10|5973.2|5970.4|5972.2|5969.4|5973.2|5970.4|5971.9|5969.1|4
1612768410000|2021-02-08 07:13:30|5972.4|5969.6|5973.6|5970.8|5974.2|5971.4|5972.2|5969.4|74
1612768420000|2021-02-08 07:13:40|5973.4|5970.6|5971.4|5968.6|5973.4|5970.6|5971.4|5968.6|64
1612768440000|2021-02-08 07:14:00|5970.8|5968|5971.2|5968.4|5971.2|5968.4|5970.4|5967.6|18
1612768450000|2021-02-08 07:14:10|5971.4|5968.6|5973.9|5971.1|5973.9|5971.1|5971.4|5968.6|3
1612768460000|2021-02-08 07:14:20|5973.4|5970.6|5973.9|5971.1|5973.9|5971.1|5973.4|5970.6|0
1612768480000|2021-02-08 07:14:40|5974.2|5971.4|5974.1|5971.3|5974.4|5971.6|5974.1|5971.3|10
1612768490000|2021-02-08 07:14:50|5974.4|5971.6|5973.7|5970.9|5974.4|5971.6|5973.6|5970.8|1
1612768500000|2021-02-08 07:15:00|5973.9|5971.1|5973.1|5970.3|5973.9|5971.1|5973.1|5970.3|5
1612768510000|2021-02-08 07:15:10|5972.6|5969.8|5972|5969.2|5972.6|5969.8|5972|5969.2|0
1612768520000|2021-02-08 07:15:20|5971.4|5968.6|5970.6|5967.8|5971.4|5968.6|5970.6|5967.8|5
1612768530000|2021-02-08 07:15:30|5970.4|5967.6|5970.4|5967.6|5970.9|5968.1|5970.4|5967.6|5
1612768540000|2021-02-08 07:15:40|5970.7|5967.9|5970.4|5967.6|5970.7|5967.9|5970.4|5967.6|0
1612768550000|2021-02-08 07:15:50|5970.7|5967.9|5970.4|5967.6|5970.7|5967.9|5970.4|5967.6|0
1612768560000|2021-02-08 07:16:00|5970.7|5967.9|5970.4|5967.6|5970.9|5968.1|5970.4|5967.6|3
1612768570000|2021-02-08 07:16:10|5970.7|5967.9|5970.4|5967.6|5970.9|5968.1|5970.4|5967.6|0
1612768590000|2021-02-08 07:16:30|5970.7|5967.9|5970.7|5967.9|5970.7|5967.9|5970.4|5967.6|0
1612768600000|2021-02-08 07:16:40|5970.9|5968.1|5970.6|5967.8|5971.2|5968.4|5970.6|5967.8|101
1612768610000|2021-02-08 07:16:50|5970.9|5968.1|5970.6|5967.8|5970.9|5968.1|5970.6|5967.8|3
1612768620000|2021-02-08 07:17:00|5970.2|5967.4|5970.6|5967.8|5970.6|5967.8|5969.9|5967.1|2
1612768630000|2021-02-08 07:17:10|5970.1|5967.3|5970.4|5967.6|5970.4|5967.6|5970.1|5967.3|1
1612768650000|2021-02-08 07:17:30|5970.8|5968|5971.3|5968.5|5971.4|5968.6|5970.8|5968|12
1612768660000|2021-02-08 07:17:40|5970.4|5967.6|5970.4|5967.6|5970.4|5967.6|5970.4|5967.6|0
1612768680000|2021-02-08 07:18:00|5970.6|5967.8|5970.9|5968.1|5970.9|5968.1|5970.6|5967.8|5
1612768690000|2021-02-08 07:18:10|5970.6|5967.8|5970.4|5967.6|5970.7|5967.9|5970.4|5967.6|11
1612768700000|2021-02-08 07:18:20|5970.9|5968.1|5970.6|5967.8|5970.9|5968.1|5970.6|5967.8|0
1612768710000|2021-02-08 07:18:30|5970.4|5967.6|5970.4|5967.6|5970.4|5967.6|5970.4|5967.6|0
1612768720000|2021-02-08 07:18:40|||||||||8
1612768730000|2021-02-08 07:18:50|5970.6|5967.8|5970.6|5967.8|5970.9|5968.1|5970.6|5967.8|1
1612768740000|2021-02-08 07:19:00|5970.9|5968.1|5970.6|5967.8|5970.9|5968.1|5970.4|5967.6|5
1612768750000|2021-02-08 07:19:10|5970.9|5968.1|5970.4|5967.6|5970.9|5968.1|5970.4|5967.6|8
1612768760000|2021-02-08 07:19:20|5970.6|5967.8|5975.4|5972.6|5976.4|5973.6|5970.4|5967.6|174
1612768770000|2021-02-08 07:19:30|5974.8|5972|5974.7|5971.9|5974.8|5972|5974.4|5971.6|6
1612768780000|2021-02-08 07:19:40|5975.4|5972.6|5976.6|5973.8|5976.6|5973.8|5974.4|5971.6|36
1612768800000|2021-02-08 07:20:00|5976.4|5973.6|5976.4|5973.6|5976.4|5973.6|5976.4|5973.6|8
1612768810000|2021-02-08 07:20:10|5975.4|5972.6|5974.4|5971.6|5975.4|5972.6|5974.4|5971.6|20
1612768840000|2021-02-08 07:20:40|5975.2|5972.4|5975.4|5972.6|5975.4|5972.6|5975.2|5972.4|3
1612768870000|2021-02-08 07:21:10|5975.6|5972.8|5975.9|5973.1|5975.9|5973.1|5975.6|5972.8|1
1612768880000|2021-02-08 07:21:20|5976.4|5973.6|5976.2|5973.4|5976.4|5973.6|5975.9|5973.1|3
1612768890000|2021-02-08 07:21:30|5976.4|5973.6|5976.6|5973.8|5976.6|5973.8|5976.4|5973.6|2
1612768900000|2021-02-08 07:21:40|5976.4|5973.6|5976.4|5973.6|5976.4|5973.6|5976.4|5973.6|0
1612768910000|2021-02-08 07:21:50|||||||||5
1612768920000|2021-02-08 07:22:00|5975.6|5972.8|5975.6|5972.8|5975.9|5973.1|5975.6|5972.8|4
1612768930000|2021-02-08 07:22:10|5975.4|5972.6|5975.4|5972.6|5975.4|5972.6|5975.4|5972.6|0
1612768940000|2021-02-08 07:22:20|||||||||1
1612768960000|2021-02-08 07:22:40|5975.1|5972.3|5975.4|5972.6|5975.4|5972.6|5975.1|5972.3|1
1612768970000|2021-02-08 07:22:50|5976.4|5973.6|5976.4|5973.6|5976.4|5973.6|5976.1|5973.3|23
1612768980000|2021-02-08 07:23:00|5976.6|5973.8|5976.1|5973.3|5976.6|5973.8|5976.1|5973.3|1
1612768990000|2021-02-08 07:23:10|5975.6|5972.8|5975.6|5972.8|5976.1|5973.3|5975.6|5972.8|3
1612769010000|2021-02-08 07:23:30|||||||||1
1612769020000|2021-02-08 07:23:40|5975.4|5972.6|5975.4|5972.6|5975.4|5972.6|5975.4|5972.6|0
1612769030000|2021-02-08 07:23:50|||||||||16
1612769050000|2021-02-08 07:24:10|5976.1|5973.3|5975.4|5972.6|5976.1|5973.3|5975.4|5972.6|1
1612769060000|2021-02-08 07:24:20|||||||||1
1612769070000|2021-02-08 07:24:30|5975.9|5973.1|5976.2|5973.4|5976.2|5973.4|5975.9|5973.1|14
1612769080000|2021-02-08 07:24:40|5975.9|5973.1|5975.9|5973.1|5976.4|5973.6|5975.9|5973.1|8
1612769090000|2021-02-08 07:24:50|5976.2|5973.4|5978.4|5975.6|5978.6|5975.8|5976.2|5973.4|189
1612769100000|2021-02-08 07:25:00|5979|5976.2|5979.2|5976.4|5979.2|5976.4|5979|5976.2|63
1612769110000|2021-02-08 07:25:10|5980.3|5977.5|5979.4|5976.6|5981.2|5978.4|5978.4|5975.6|290
1612769120000|2021-02-08 07:25:20|5979.6|5976.8|5980.6|5977.8|5980.6|5977.8|5979.6|5976.8|40
1612769130000|2021-02-08 07:25:30|5981.4|5978.6|5980.6|5977.8|5981.4|5978.6|5980.6|5977.8|31
1612769140000|2021-02-08 07:25:40|5980.4|5977.6|5980.4|5977.6|5980.4|5977.6|5980.4|5977.6|6
1612769150000|2021-02-08 07:25:50|5980.8|5978|5980.1|5977.3|5980.8|5978|5979.6|5976.8|40
1612769160000|2021-02-08 07:26:00|5980.4|5977.6|5979.9|5977.1|5980.4|5977.6|5979.9|5977.1|13
1612769170000|2021-02-08 07:26:10|5980.2|5977.4|5980.4|5977.6|5980.4|5977.6|5979.6|5976.8|7
1612769180000|2021-02-08 07:26:20|5980.1|5977.3|5980.4|5977.6|5980.4|5977.6|5980.1|5977.3|7
1612769190000|2021-02-08 07:26:30|5979.9|5977.1|5979.9|5977.1|5979.9|5977.1|5979.9|5977.1|1
1612769210000|2021-02-08 07:26:50|5979.6|5976.8|5978.4|5975.6|5979.6|5976.8|5978.4|5975.6|8
1612769220000|2021-02-08 07:27:00|5978.7|5975.9|5979.9|5977.1|5979.9|5977.1|5978.7|5975.9|17
1612769230000|2021-02-08 07:27:10|5979.4|5976.6|5979.4|5976.6|5979.4|5976.6|5979.4|5976.6|3
1612769240000|2021-02-08 07:27:20|5978.9|5976.1|5978.9|5976.1|5978.9|5976.1|5977.9|5975.1|7
1612769260000|2021-02-08 07:27:40|5979.1|5976.3|5979.1|5976.3|5979.1|5976.3|5979.1|5976.3|0
1612769270000|2021-02-08 07:27:50|5979.4|5976.6|5979.6|5976.8|5979.9|5977.1|5979.4|5976.6|2
1612769280000|2021-02-08 07:28:00|5979.9|5977.1|5980.4|5977.6|5980.4|5977.6|5979.6|5976.8|6
1612769290000|2021-02-08 07:28:10|5979.9|5977.1|5979.9|5977.1|5979.9|5977.1|5979.6|5976.8|2
1612769300000|2021-02-08 07:28:20|5980.2|5977.4|5978.4|5975.6|5980.2|5977.4|5978.3|5975.5|394
1612769310000|2021-02-08 07:28:30|5978.6|5975.8|5979.1|5976.3|5979.1|5976.3|5978.6|5975.8|15
1612769320000|2021-02-08 07:28:40|5979.4|5976.6|5979.1|5976.3|5979.4|5976.6|5978.9|5976.1|36
1612769330000|2021-02-08 07:28:50|5979.4|5976.6|5979.1|5976.3|5979.4|5976.6|5979.1|5976.3|9
1612769340000|2021-02-08 07:29:00|5978.9|5976.1|5978.9|5976.1|5978.9|5976.1|5978.9|5976.1|9
1612769350000|2021-02-08 07:29:10|5979.2|5976.4|5979.1|5976.3|5979.4|5976.6|5978.6|5975.8|12
1612769360000|2021-02-08 07:29:20|5979.4|5976.6|5979.4|5976.6|5979.4|5976.6|5979.4|5976.6|0
1612769380000|2021-02-08 07:29:40|||||||||1
1612769390000|2021-02-08 07:29:50|5979.8|5977|5980.6|5977.8|5980.6|5977.8|5979.8|5977|35
1612769400000|2021-02-08 07:30:00|5980.4|5977.6|5980.6|5977.8|5980.8|5978|5980.4|5977.6|12
1612769410000|2021-02-08 07:30:10|5980.4|5977.6|5980.6|5977.8|5980.6|5977.8|5980.4|5977.6|16
1612769430000|2021-02-08 07:30:30|5980.4|5977.6|5979.2|5976.4|5980.4|5977.6|5978.9|5976.1|8
1612769440000|2021-02-08 07:30:40|5979.4|5976.6|5980.4|5977.6|5980.6|5977.8|5978.6|5975.8|38
1612769450000|2021-02-08 07:30:50|||||||||1
1612769460000|2021-02-08 07:31:00|5980.6|5977.8|5981.6|5978.8|5981.6|5978.8|5980.6|5977.8|6
1612769470000|2021-02-08 07:31:10|5982.4|5979.6|5982.6|5979.8|5982.6|5979.8|5981.4|5978.6|15
1612769480000|2021-02-08 07:31:20|5981.8|5979|5981.6|5978.8|5981.8|5979|5981.6|5978.8|9
1612769490000|2021-02-08 07:31:30|5981.8|5979|5983.6|5980.8|5983.6|5980.8|5981.8|5979|14
1612769500000|2021-02-08 07:31:40|||||||||3
1612769510000|2021-02-08 07:31:50|5984|5981.2|5984.6|5981.8|5984.6|5981.8|5984|5981.2|10
1612769520000|2021-02-08 07:32:00|5984.1|5981.3|5984.4|5981.6|5984.6|5981.8|5984.1|5981.3|16
1612769530000|2021-02-08 07:32:10|5984.1|5981.3|5985.6|5982.8|5985.6|5982.8|5984.1|5981.3|18
1612769540000|2021-02-08 07:32:20|5985.4|5982.6|5985.1|5982.3|5985.4|5982.6|5984.6|5981.8|13
1612769550000|2021-02-08 07:32:30|5984.6|5981.8|5984.6|5981.8|5984.6|5981.8|5984.6|5981.8|2
1612769560000|2021-02-08 07:32:40|5984.1|5981.3|5984.1|5981.3|5984.1|5981.3|5983.6|5980.8|21
1612769570000|2021-02-08 07:32:50|5983.8|5981|5984.4|5981.6|5984.4|5981.6|5983.6|5980.8|2
1612769580000|2021-02-08 07:33:00|5983.1|5980.3|5982.1|5979.3|5983.1|5980.3|5981.6|5978.8|6
1612769590000|2021-02-08 07:33:10|5982.4|5979.6|5982.4|5979.6|5982.4|5979.6|5982.4|5979.6|2
1612769600000|2021-02-08 07:33:20|5982.1|5979.3|5983.8|5981|5983.8|5981|5982.1|5979.3|56
1612769610000|2021-02-08 07:33:30|5983.6|5980.8|5984.1|5981.3|5984.4|5981.6|5982.6|5979.8|54
1612769620000|2021-02-08 07:33:40|5984.4|5981.6|5984.4|5981.6|5984.4|5981.6|5984.4|5981.6|0
1612769640000|2021-02-08 07:34:00|5984.1|5981.3|5983.6|5980.8|5984.4|5981.6|5983.6|5980.8|18
1612769650000|2021-02-08 07:34:10|5983.8|5981|5983.6|5980.8|5983.8|5981|5983.6|5980.8|21
1612769660000|2021-02-08 07:34:20|5984.1|5981.3|5985.1|5982.3|5985.4|5982.6|5984.1|5981.3|32
1612769670000|2021-02-08 07:34:30|5984.6|5981.8|5985.1|5982.3|5985.1|5982.3|5984.6|5981.8|0
1612769680000|2021-02-08 07:34:40|5984.8|5982|5984.6|5981.8|5985.1|5982.3|5984.6|5981.8|1
1612769690000|2021-02-08 07:34:50|5985.2|5982.4|5985.1|5982.3|5985.4|5982.6|5985.1|5982.3|1
1612769700000|2021-02-08 07:35:00|5985.4|5982.6|5983.9|5981.1|5985.4|5982.6|5983.9|5981.1|20
1612769710000|2021-02-08 07:35:10|5984.2|5981.4|5983.9|5981.1|5984.2|5981.4|5983.6|5980.8|8
1612769720000|2021-02-08 07:35:20|5984.2|5981.4|5983.7|5980.9|5984.2|5981.4|5983.4|5980.6|3
1612769730000|2021-02-08 07:35:30|5984|5981.2|5983.7|5980.9|5984|5981.2|5983.4|5980.6|1
1612769740000|2021-02-08 07:35:40|5983.4|5980.6|5984.2|5981.4|5984.2|5981.4|5983.4|5980.6|1
1612769750000|2021-02-08 07:35:50|||||||||2
1612769760000|2021-02-08 07:36:00|||||||||2
1612769770000|2021-02-08 07:36:10|5985.2|5982.4|5985.2|5982.4|5985.2|5982.4|5984.9|5982.1|36
1612769780000|2021-02-08 07:36:20|5985.1|5982.3|5985.4|5982.6|5985.4|5982.6|5984.6|5981.8|37
1612769790000|2021-02-08 07:36:30|5985.1|5982.3|5984.8|5982|5985.4|5982.6|5984.6|5981.8|18
1612769800000|2021-02-08 07:36:40|5984.4|5981.6|5985.4|5982.6|5985.4|5982.6|5984.2|5981.4|24
1612769810000|2021-02-08 07:36:50|5984.9|5982.1|5984.6|5981.8|5985.4|5982.6|5984.6|5981.8|8
1612769830000|2021-02-08 07:37:10|5984.9|5982.1|5984.9|5982.1|5984.9|5982.1|5984.9|5982.1|1
1612769840000|2021-02-08 07:37:20|5985.1|5982.3|5985.1|5982.3|5985.1|5982.3|5985.1|5982.3|2
1612769850000|2021-02-08 07:37:30|5984.9|5982.1|5985.6|5982.8|5985.6|5982.8|5984.6|5981.8|2
1612769860000|2021-02-08 07:37:40|5985.9|5983.1|5985.6|5982.8|5986.2|5983.4|5985.6|5982.8|17
1612769870000|2021-02-08 07:37:50|5986.1|5983.3|5986.2|5983.4|5986.2|5983.4|5986.1|5983.3|1
1612769880000|2021-02-08 07:38:00|5986.4|5983.6|5986.6|5983.8|5986.9|5984.1|5986.4|5983.6|7
1612769890000|2021-02-08 07:38:10|5986.4|5983.6|5986.4|5983.6|5986.4|5983.6|5986.4|5983.6|1
1612769910000|2021-02-08 07:38:30|||||||||1
1612769930000|2021-02-08 07:38:50|||||||||2
1612769950000|2021-02-08 07:39:10|5987|5984.2|5986.4|5983.6|5987.4|5984.6|5986.4|5983.6|23
1612769960000|2021-02-08 07:39:20|5986.8|5984|5987.4|5984.6|5987.6|5984.8|5986.6|5983.8|15
1612769970000|2021-02-08 07:39:30|5986.9|5984.1|5987.2|5984.4|5987.2|5984.4|5986.6|5983.8|4
1612769980000|2021-02-08 07:39:40|5986.9|5984.1|5986.9|5984.1|5986.9|5984.1|5986.9|5984.1|1
1612769990000|2021-02-08 07:39:50|5987.2|5984.4|5987.2|5984.4|5987.2|5984.4|5987.2|5984.4|0
1612770000000|2021-02-08 07:40:00|5986.9|5984.1|5986.9|5984.1|5986.9|5984.1|5986.9|5984.1|3
1612770010000|2021-02-08 07:40:10|5986.6|5983.8|5987.2|5984.4|5987.2|5984.4|5986.6|5983.8|2
1612770020000|2021-02-08 07:40:20|5986.6|5983.8|5986.6|5983.8|5986.6|5983.8|5986.6|5983.8|3
1612770030000|2021-02-08 07:40:30|5986.9|5984.1|5986.6|5983.8|5986.9|5984.1|5986.6|5983.8|13
1612770050000|2021-02-08 07:40:50|5986.9|5984.1|5986.9|5984.1|5986.9|5984.1|5986.9|5984.1|1
1612770060000|2021-02-08 07:41:00|5986.2|5983.4|5986.9|5984.1|5987.2|5984.4|5986.2|5983.4|1
1612770070000|2021-02-08 07:41:10|5987.2|5984.4|5987.4|5984.6|5987.9|5985.1|5987.2|5984.4|17
1612770080000|2021-02-08 07:41:20|5987.9|5985.1|5987.2|5984.4|5987.9|5985.1|5987.2|5984.4|22
1612770100000|2021-02-08 07:41:40|5987|5984.2|5985.6|5982.8|5987|5984.2|5985.6|5982.8|26
1612770110000|2021-02-08 07:41:50|5985.4|5982.6|5986.6|5983.8|5986.6|5983.8|5984.6|5981.8|59
1612770120000|2021-02-08 07:42:00|5987.1|5984.3|5986.6|5983.8|5987.1|5984.3|5986.3|5983.5|105
1612770130000|2021-02-08 07:42:10|5986.3|5983.5|5986.6|5983.8|5986.6|5983.8|5986.3|5983.5|40
1612770140000|2021-02-08 07:42:20|5986.8|5984|5986.8|5984|5986.8|5984|5986.8|5984|2
1612770150000|2021-02-08 07:42:30|5986.6|5983.8|5986.6|5983.8|5986.6|5983.8|5986.6|5983.8|0
1612770160000|2021-02-08 07:42:40|5986|5983.2|5987.6|5984.8|5987.6|5984.8|5986|5983.2|68
1612770170000|2021-02-08 07:42:50|5987.3|5984.5|5987.3|5984.5|5987.3|5984.5|5987.3|5984.5|0
1612770180000|2021-02-08 07:43:00|5987|5984.2|5988.6|5985.8|5988.6|5985.8|5987|5984.2|27
1612770190000|2021-02-08 07:43:10|||||||||6
1612770200000|2021-02-08 07:43:20|||||||||12
1612770210000|2021-02-08 07:43:30|||||||||17
1612770220000|2021-02-08 07:43:40|||||||||59
1612770230000|2021-02-08 07:43:50|||||||||26
1612770240000|2021-02-08 07:44:00|||||||||1
1612770250000|2021-02-08 07:44:10|||||||||40
1612770260000|2021-02-08 07:44:20|5989|5986.2|5989.6|5986.8|5990.4|5987.6|5989|5986.2|64
1612770270000|2021-02-08 07:44:30|||||||||2
1612770280000|2021-02-08 07:44:40|5989.8|5987|5990.6|5987.8|5990.6|5987.8|5989.8|5987|3
1612770290000|2021-02-08 07:44:50|5991.6|5988.8|5990.6|5987.8|5991.6|5988.8|5990.6|5987.8|122
1612770300000|2021-02-08 07:45:00|5991.2|5988.4|5992.6|5989.8|5992.6|5989.8|5991.2|5988.4|52
1612770320000|2021-02-08 07:45:20|5993|5990.2|5993.6|5990.8|5993.6|5990.8|5993|5990.2|101
1612770330000|2021-02-08 07:45:30|5993.3|5990.5|5992.6|5989.8|5993.6|5990.8|5992.6|5989.8|30
1612770340000|2021-02-08 07:45:40|||||||||2
1612770350000|2021-02-08 07:45:50|5993.4|5990.6|5992.6|5989.8|5993.4|5990.6|5992.6|5989.8|26
1612770360000|2021-02-08 07:46:00|5993.6|5990.8|5993.3|5990.5|5993.6|5990.8|5993|5990.2|64
1612770370000|2021-02-08 07:46:10|5992.6|5989.8|5992.6|5989.8|5992.6|5989.8|5992.3|5989.5|19
1612770380000|2021-02-08 07:46:20|5993|5990.2|5993.6|5990.8|5993.6|5990.8|5993|5990.2|21
1612770390000|2021-02-08 07:46:30|5993.3|5990.5|5993.3|5990.5|5993.6|5990.8|5993|5990.2|56
1612770410000|2021-02-08 07:46:50|5993.6|5990.8|5992|5989.2|5993.6|5990.8|5992|5989.2|31
1612770420000|2021-02-08 07:47:00|5992.8|5990|5992.3|5989.5|5992.8|5990|5992|5989.2|43
1612770430000|2021-02-08 07:47:10|5992.6|5989.8|5993.8|5991|5994|5991.2|5992|5989.2|82
1612770440000|2021-02-08 07:47:20|5994.3|5991.5|5995.6|5992.8|5995.8|5993|5994.3|5991.5|68
1612770450000|2021-02-08 07:47:30|5995.8|5993|5997.8|5995|5998.6|5995.8|5995.8|5993|122
1612770460000|2021-02-08 07:47:40|5997.6|5994.8|5995.6|5992.8|5997.6|5994.8|5995.6|5992.8|46
1612770470000|2021-02-08 07:47:50|5995.3|5992.5|5995.8|5993|5995.8|5993|5995.3|5992.5|19
1612770480000|2021-02-08 07:48:00|5995.5|5992.7|5995.3|5992.5|5995.6|5992.8|5994.6|5991.8|28
1612770490000|2021-02-08 07:48:10|5994.8|5992|5995.3|5992.5|5995.6|5992.8|5994.8|5992|5
1612770500000|2021-02-08 07:48:20|5995|5992.2|5994.8|5992|5995.1|5992.3|5994.8|5992|21
1612770510000|2021-02-08 07:48:30|5994.6|5991.8|5995.8|5993|5996.4|5993.6|5994.6|5991.8|34
1612770520000|2021-02-08 07:48:40|5996.1|5993.3|5997.8|5995|5997.8|5995|5995.8|5993|51
1612770530000|2021-02-08 07:48:50|5997.5|5994.7|5997.3|5994.5|5997.8|5995|5997.3|5994.5|11
1612770540000|2021-02-08 07:49:00|5997.4|5994.6|5997.8|5995|5998.1|5995.3|5997.4|5994.6|16
1612770550000|2021-02-08 07:49:10|5997.4|5994.6|5996|5993.2|5997.4|5994.6|5996|5993.2|9
1612770560000|2021-02-08 07:49:20|5995.8|5993|5995.8|5993|5995.8|5993|5995.8|5993|0
1612770570000|2021-02-08 07:49:30|5995.6|5992.8|5994.6|5991.8|5995.6|5992.8|5994.3|5991.5|8
1612770580000|2021-02-08 07:49:40|5994.4|5991.6|5993.6|5990.8|5994.4|5991.6|5993.6|5990.8|8
1612770590000|2021-02-08 07:49:50|5993.8|5991|5994.4|5991.6|5994.6|5991.8|5993.6|5990.8|39
1612770600000|2021-02-08 07:50:00|5994.6|5991.8|5995.1|5992.3|5995.1|5992.3|5994.1|5991.3|29
1612770610000|2021-02-08 07:50:10|5995.4|5992.6|5995.4|5992.6|5995.6|5992.8|5995.4|5992.6|20
1612770620000|2021-02-08 07:50:20|||||||||1
1612770630000|2021-02-08 07:50:30|5995.6|5992.8|5995.6|5992.8|5995.6|5992.8|5995.6|5992.8|0
1612770640000|2021-02-08 07:50:40|||||||||2
1612770660000|2021-02-08 07:51:00|5995.4|5992.6|5995.4|5992.6|5995.4|5992.6|5995.4|5992.6|1
1612770670000|2021-02-08 07:51:10|5995.6|5992.8|5995.6|5992.8|5995.6|5992.8|5995.6|5992.8|0
1612770680000|2021-02-08 07:51:20|5995.3|5992.5|5995.6|5992.8|5995.6|5992.8|5995.1|5992.3|10
1612770690000|2021-02-08 07:51:30|5995.4|5992.6|5995.4|5992.6|5995.4|5992.6|5995.4|5992.6|1
1612770700000|2021-02-08 07:51:40|5995.6|5992.8|5995.6|5992.8|5995.6|5992.8|5995.6|5992.8|0
1612770710000|2021-02-08 07:51:50|||||||||1
1612770720000|2021-02-08 07:52:00|||||||||1
1612770730000|2021-02-08 07:52:10|5995.4|5992.6|5995.6|5992.8|5995.6|5992.8|5995.4|5992.6|1
1612770750000|2021-02-08 07:52:30|5995.2|5992.4|5994.9|5992.1|5995.4|5992.6|5994.6|5991.8|15
1612770760000|2021-02-08 07:52:40|5994.6|5991.8|5995.6|5992.8|5995.6|5992.8|5994.6|5991.8|4
1612770770000|2021-02-08 07:52:50|5995.3|5992.5|5995.6|5992.8|5995.6|5992.8|5995.3|5992.5|2
1612770780000|2021-02-08 07:53:00|5995.4|5992.6|5995.4|5992.6|5995.6|5992.8|5995.1|5992.3|1
1612770790000|2021-02-08 07:53:10|||||||||5
1612770800000|2021-02-08 07:53:20|5995.6|5992.8|5997.1|5994.3|5997.4|5994.6|5995.6|5992.8|29
1612770810000|2021-02-08 07:53:30|5997.4|5994.6|5996.1|5993.3|5997.4|5994.6|5996.1|5993.3|33
1612770820000|2021-02-08 07:53:40|5995.8|5993|5995.6|5992.8|5995.8|5993|5995.6|5992.8|2
1612770830000|2021-02-08 07:53:50|5995.3|5992.5|5994.8|5992|5995.4|5992.6|5994.6|5991.8|9
1612770840000|2021-02-08 07:54:00|5995.1|5992.3|5995.1|5992.3|5995.1|5992.3|5995.1|5992.3|0
1612770850000|2021-02-08 07:54:10|5994.8|5992|5996.4|5993.6|5996.4|5993.6|5994.8|5992|13
1612770860000|2021-02-08 07:54:20|5996.1|5993.3|5996.4|5993.6|5996.8|5994|5996.1|5993.3|14
1612770870000|2021-02-08 07:54:30|5996.6|5993.8|5996.1|5993.3|5996.6|5993.8|5995.6|5992.8|24
1612770880000|2021-02-08 07:54:40|5995.8|5993|5996.6|5993.8|5996.6|5993.8|5995.6|5992.8|4
1612770900000|2021-02-08 07:55:00|5995.6|5992.8|5995.4|5992.6|5995.6|5992.8|5995.4|5992.6|9
1612770910000|2021-02-08 07:55:10|5994.8|5992|5994.6|5991.8|5995.4|5992.6|5994.6|5991.8|31
1612770920000|2021-02-08 07:55:20|5994.4|5991.6|5994.4|5991.6|5994.4|5991.6|5994.4|5991.6|29
1612770930000|2021-02-08 07:55:30|5994.6|5991.8|5994.2|5991.4|5994.6|5991.8|5993.6|5990.8|35
1612770940000|2021-02-08 07:55:40|5994.4|5991.6|5994.1|5991.3|5994.6|5991.8|5993.8|5991|4
1612770950000|2021-02-08 07:55:50|5993.8|5991|5994.6|5991.8|5994.6|5991.8|5993.8|5991|18
1612770970000|2021-02-08 07:56:10|||||||||7
1612770980000|2021-02-08 07:56:20|5994.2|5991.4|5993.6|5990.8|5994.2|5991.4|5993.6|5990.8|11
1612770990000|2021-02-08 07:56:30|5993.9|5991.1|5993.6|5990.8|5994.1|5991.3|5993.4|5990.6|17
1612771000000|2021-02-08 07:56:40|5993.9|5991.1|5994.1|5991.3|5994.1|5991.3|5993.8|5991|6
1612771010000|2021-02-08 07:56:50|5993.8|5991|5993.6|5990.8|5994.1|5991.3|5993.6|5990.8|14
1612771020000|2021-02-08 07:57:00|5993.8|5991|5994.1|5991.3|5994.1|5991.3|5993.6|5990.8|4
1612771030000|2021-02-08 07:57:10|5994.6|5991.8|5993.8|5991|5994.6|5991.8|5993.8|5991|9
1612771040000|2021-02-08 07:57:20|5994.1|5991.3|5994.8|5992|5994.8|5992|5994.1|5991.3|6
1612771050000|2021-02-08 07:57:30|5995|5992.2|5997.8|5995|5997.8|5995|5995|5992.2|86
1612771060000|2021-02-08 07:57:40|5997.6|5994.8|5997.6|5994.8|5997.6|5994.8|5997.6|5994.8|0
1612771070000|2021-02-08 07:57:50|5997.4|5994.6|5998.1|5995.3|5998.4|5995.6|5997.4|5994.6|57
1612771080000|2021-02-08 07:58:00|5997.8|5995|5997.8|5995|5998.4|5995.6|5997.8|5995|3
1612771090000|2021-02-08 07:58:10|||||||||1
1612771100000|2021-02-08 07:58:20|5997.4|5994.6|5996.6|5993.8|5997.4|5994.6|5996.6|5993.8|16
1612771110000|2021-02-08 07:58:30|5996.4|5993.6|5996.4|5993.6|5996.9|5994.1|5996.4|5993.6|20
1612771120000|2021-02-08 07:58:40|5997.2|5994.4|5998.6|5995.8|5998.6|5995.8|5996.9|5994.1|29
1612771130000|2021-02-08 07:58:50|5998.4|5995.6|5998.4|5995.6|5998.4|5995.6|5998.4|5995.6|2
1612771140000|2021-02-08 07:59:00|5998.6|5995.8|5998.4|5995.6|5998.6|5995.8|5997.6|5994.8|22
1612771150000|2021-02-08 07:59:10|5998.6|5995.8|5998.6|5995.8|5998.6|5995.8|5998.6|5995.8|24
1612771160000|2021-02-08 07:59:20|5998.4|5995.6|5998.9|5996.1|5999.6|5996.8|5998.4|5995.6|131
1612771170000|2021-02-08 07:59:30|5999.4|5996.6|5999.4|5996.6|5999.4|5996.6|5999.4|5996.6|0
1612771180000|2021-02-08 07:59:40|5999.6|5996.8|5999.6|5996.8|5999.6|5996.8|5999.6|5996.8|110
1612771190000|2021-02-08 07:59:50|6000.4|5997.6|6002.1|5999.3|6002.4|5999.6|6000.4|5997.6|186
1612771200000|2021-02-08 08:00:00|6001.9|5999.1|6002.4|5999.6|6002.4|5999.6|6001.2|5998.4|47
1612771210000|2021-02-08 08:00:10|6002.1|5999.3|6002.4|5999.6|6002.4|5999.6|6002.1|5999.3|37
1612771220000|2021-02-08 08:00:20|6002.6|5999.8|6001.4|5998.6|6002.6|5999.8|6001.1|5998.3|61
1612771230000|2021-02-08 08:00:30|6001.6|5998.8|6002.6|5999.8|6002.6|5999.8|6001.6|5998.8|31
1612771240000|2021-02-08 08:00:40|6002.9|6000.1|6003.6|6000.8|6003.6|6000.8|6002.6|5999.8|12
1612771250000|2021-02-08 08:00:50|6002.8|6000|6002.6|5999.8|6002.8|6000|6002.6|5999.8|8
1612771260000|2021-02-08 08:01:00|6002.4|5999.6|6002.6|5999.8|6002.6|5999.8|6000.6|5997.8|101
1612771270000|2021-02-08 08:01:10|6002.4|5999.6|6001.6|5998.8|6002.4|5999.6|6000.6|5997.8|20
1612771280000|2021-02-08 08:01:20|6001.9|5999.1|6003.6|6000.8|6003.6|6000.8|6001.9|5999.1|30
1612771290000|2021-02-08 08:01:30|6003.4|6000.6|6003.2|6000.4|6003.4|6000.6|6002.4|5999.6|20
1612771300000|2021-02-08 08:01:40|6002.6|5999.8|6002.1|5999.3|6002.6|5999.8|6001.6|5998.8|27
1612771310000|2021-02-08 08:01:50|6001.4|5998.6|6000.6|5997.8|6001.4|5998.6|6000.6|5997.8|9
1612771320000|2021-02-08 08:02:00|6000.9|5998.1|6003.2|6000.4|6003.2|6000.4|6000.9|5998.1|19
1612771330000|2021-02-08 08:02:10|6002.4|5999.6|6000.6|5997.8|6002.4|5999.6|6000.6|5997.8|14
1612771340000|2021-02-08 08:02:20|6001.1|5998.3|6000.9|5998.1|6001.4|5998.6|6000.9|5998.1|4
1612771350000|2021-02-08 08:02:30|6001.1|5998.3|6002.3|5999.5|6002.4|5999.6|6001.1|5998.3|2
1612771360000|2021-02-08 08:02:40|6002.4|5999.6|6001.9|5999.1|6002.4|5999.6|6001.4|5998.6|21
1612771370000|2021-02-08 08:02:50|6001.6|5998.8|6001.9|5999.1|6001.9|5999.1|6001.4|5998.6|10
1612771380000|2021-02-08 08:03:00|6002.2|5999.4|6001.4|5998.6|6002.2|5999.4|6001.4|5998.6|5
1612771390000|2021-02-08 08:03:10|6000.8|5998|6001.6|5998.8|6002.2|5999.4|6000.4|5997.6|28
1612771400000|2021-02-08 08:03:20|6001.4|5998.6|6002.2|5999.4|6002.7|5999.9|6001.4|5998.6|41
1612771410000|2021-02-08 08:03:30|6001.9|5999.1|6003.2|6000.4|6003.2|6000.4|6001.9|5999.1|5
1612771420000|2021-02-08 08:03:40|6002.6|5999.8|6002.4|5999.6|6003.2|6000.4|6002.4|5999.6|6
1612771430000|2021-02-08 08:03:50|6001.9|5999.1|6001.9|5999.1|6002.2|5999.4|6001.9|5999.1|9
1612771440000|2021-02-08 08:04:00|6002.2|5999.4|6001.9|5999.1|6002.4|5999.6|6001.9|5999.1|15
1612771450000|2021-02-08 08:04:10|6002.2|5999.4|6002.4|5999.6|6002.4|5999.6|6001.9|5999.1|19
1612771470000|2021-02-08 08:04:30|6002.6|5999.8|6003.2|6000.4|6003.2|6000.4|6002.6|5999.8|3
1612771480000|2021-02-08 08:04:40|6003.4|6000.6|6002.6|5999.8|6003.4|6000.6|6002.6|5999.8|40
1612771490000|2021-02-08 08:04:50|6002.4|5999.6|6002.4|5999.6|6002.4|5999.6|6002.4|5999.6|2
1612771500000|2021-02-08 08:05:00|6002.9|6000.1|6006.9|6004.1|6007.4|6004.6|6002.9|6000.1|88
1612771510000|2021-02-08 08:05:10|6007.2|6004.4|6007.4|6004.6|6007.6|6004.8|6006.9|6004.1|27
1612771520000|2021-02-08 08:05:20|6008|6005.2|6008.9|6006.1|6009.6|6006.8|6007.9|6005.1|120
1612771530000|2021-02-08 08:05:30|6008.6|6005.8|6006.4|6003.6|6008.6|6005.8|6005.6|6002.8|19
1612771540000|2021-02-08 08:05:40|6005.9|6003.1|6005.6|6002.8|6006.4|6003.6|6005.4|6002.6|11
1612771550000|2021-02-08 08:05:50|6005.4|6002.6|6002.6|5999.8|6005.4|6002.6|6002.6|5999.8|5
1612771560000|2021-02-08 08:06:00|6002.4|5999.6|6002.1|5999.3|6002.9|6000.1|6001.6|5998.8|23
1612771570000|2021-02-08 08:06:10|6001.6|5998.8|6002.4|5999.6|6003.1|6000.3|6001.6|5998.8|28
1612771580000|2021-02-08 08:06:20|6002.6|5999.8|6001.1|5998.3|6003.2|6000.4|6000.8|5998|164
1612771590000|2021-02-08 08:06:30|6000.8|5998|6003.6|6000.8|6003.6|6000.8|6000.8|5998|206
1612771600000|2021-02-08 08:06:40|||||||||4
1612771610000|2021-02-08 08:06:50|6004.1|6001.3|6003.6|6000.8|6004.1|6001.3|6003.6|6000.8|6
1612771620000|2021-02-08 08:07:00|||||||||16
1612771630000|2021-02-08 08:07:10|||||||||1
1612771640000|2021-02-08 08:07:20|6004.4|6001.6|6003.9|6001.1|6004.6|6001.8|6003.6|6000.8|37
1612771650000|2021-02-08 08:07:30|6004.1|6001.3|6003.9|6001.1|6004.1|6001.3|6003.6|6000.8|1
1612771660000|2021-02-08 08:07:40|6004.1|6001.3|6004.4|6001.6|6004.4|6001.6|6003.6|6000.8|3
1612771670000|2021-02-08 08:07:50|6004.6|6001.8|6004.6|6001.8|6004.6|6001.8|6004.4|6001.6|5
1612771680000|2021-02-08 08:08:00|6004.4|6001.6|6003.9|6001.1|6004.4|6001.6|6003.6|6000.8|8
1612771690000|2021-02-08 08:08:10|6003.6|6000.8|6003.6|6000.8|6003.9|6001.1|6003.6|6000.8|73
1612771700000|2021-02-08 08:08:20|6004.6|6001.8|6003.6|6000.8|6004.6|6001.8|6003.6|6000.8|3
1612771710000|2021-02-08 08:08:30|6003.9|6001.1|6004.6|6001.8|6004.6|6001.8|6003.9|6001.1|17
1612771720000|2021-02-08 08:08:40|6006.6|6003.8|6006.1|6003.3|6007.4|6004.6|6006.1|6003.3|69
1612771730000|2021-02-08 08:08:50|6006.6|6003.8|6007.6|6004.8|6008.6|6005.8|6006.1|6003.3|134
1612771740000|2021-02-08 08:09:00|6008.2|6005.4|6007.6|6004.8|6008.6|6005.8|6007.6|6004.8|30
1612771750000|2021-02-08 08:09:10|6007.9|6005.1|6007.1|6004.3|6007.9|6005.1|6006.6|6003.8|32
1612771760000|2021-02-08 08:09:20|6006.9|6004.1|6007.1|6004.3|6007.1|6004.3|6006.6|6003.8|2
1612771770000|2021-02-08 08:09:30|6006.8|6004|6007.6|6004.8|6007.6|6004.8|6006.6|6003.8|22
1612771780000|2021-02-08 08:09:40|6007.1|6004.3|6007.4|6004.6|6007.4|6004.6|6007.1|6004.3|10
1612771790000|2021-02-08 08:09:50|6007.1|6004.3|6007.1|6004.3|6007.6|6004.8|6006.8|6004|8
1612771800000|2021-02-08 08:10:00|6007.4|6004.6|6006.4|6003.6|6008.2|6005.4|6005.6|6002.8|64
1612771810000|2021-02-08 08:10:10|6005.8|6003|6004.6|6001.8|6005.8|6003|6004.6|6001.8|4
1612771820000|2021-02-08 08:10:20|6004.9|6002.1|6004.8|6002|6005.4|6002.6|6004.8|6002|6
1612771830000|2021-02-08 08:10:30|6004.4|6001.6|6004.4|6001.6|6004.9|6002.1|6003.1|6000.3|48
1612771840000|2021-02-08 08:10:40|6004.6|6001.8|6003.6|6000.8|6005.2|6002.4|6003.6|6000.8|20
1612771850000|2021-02-08 08:10:50|6003.4|6000.6|6003.4|6000.6|6003.4|6000.6|6003.4|6000.6|21
1612771860000|2021-02-08 08:11:00|6003.6|6000.8|6003.6|6000.8|6003.6|6000.8|6003.6|6000.8|3
1612771870000|2021-02-08 08:11:10|6004.4|6001.6|6002.9|6000.1|6004.6|6001.8|6002.6|5999.8|39
1612771880000|2021-02-08 08:11:20|6002.6|5999.8|6003.4|6000.6|6003.4|6000.6|6002.6|5999.8|11
1612771890000|2021-02-08 08:11:30|6003.6|6000.8|6003.6|6000.8|6003.6|6000.8|6003.6|6000.8|0
1612771900000|2021-02-08 08:11:40|6003|6000.2|6000.4|5997.6|6003|6000.2|5998.6|5995.8|58
1612771910000|2021-02-08 08:11:50|6000.6|5997.8|5999.6|5996.8|6001.2|5998.4|5999.2|5996.4|37
1612771920000|2021-02-08 08:12:00|5999.9|5997.1|5999.4|5996.6|5999.9|5997.1|5998.6|5995.8|22
1612771930000|2021-02-08 08:12:10|5999.1|5996.3|5999.9|5997.1|5999.9|5997.1|5998.9|5996.1|18
1612771940000|2021-02-08 08:12:20|5999.6|5996.8|6000.1|5997.3|6000.6|5997.8|5999.4|5996.6|12
1612771950000|2021-02-08 08:12:30|5999.9|5997.1|6001.4|5998.6|6002.4|5999.6|5999.9|5997.1|12
1612771960000|2021-02-08 08:12:40|6001.2|5998.4|6001.4|5998.6|6001.4|5998.6|6000.9|5998.1|8
1612771970000|2021-02-08 08:12:50|6001.1|5998.3|6001.9|5999.1|6002.2|5999.4|6000.6|5997.8|19
1612771980000|2021-02-08 08:13:00|6001.4|5998.6|6000.9|5998.1|6001.4|5998.6|6000.9|5998.1|3
1612771990000|2021-02-08 08:13:10|6001.4|5998.6|6001|5998.2|6002.1|5999.3|6001|5998.2|10
1612772000000|2021-02-08 08:13:20|6000.6|5997.8|5999.6|5996.8|6000.6|5997.8|5999.6|5996.8|7
1612772010000|2021-02-08 08:13:30|6000.2|5997.4|6000.6|5997.8|6000.6|5997.8|6000.2|5997.4|5
1612772020000|2021-02-08 08:13:40|6000.8|5998|6002.4|5999.6|6002.4|5999.6|6000.8|5998|123
1612772030000|2021-02-08 08:13:50|6002.6|5999.8|6002.6|5999.8|6002.6|5999.8|6002.6|5999.8|89
1612772040000|2021-02-08 08:14:00|6002.8|6000|6002.1|5999.3|6003.1|6000.3|6001.6|5998.8|53
1612772050000|2021-02-08 08:14:10|6001.6|5998.8|6002.6|5999.8|6002.6|5999.8|6001.6|5998.8|10
1612772060000|2021-02-08 08:14:20|6002.8|6000|6003.1|6000.3|6003.4|6000.6|6002.8|6000|11
1612772070000|2021-02-08 08:14:30|6002.6|5999.8|6002.6|5999.8|6003.1|6000.3|6002.6|5999.8|1
1612772080000|2021-02-08 08:14:40|6002.4|5999.6|6002.1|5999.3|6002.4|5999.6|6001.6|5998.8|13
1612772090000|2021-02-08 08:14:50|6001.6|5998.8|6001.6|5998.8|6001.6|5998.8|6001.6|5998.8|1
1612772100000|2021-02-08 08:15:00|6001.1|5998.3|6001.4|5998.6|6001.4|5998.6|6000.6|5997.8|27
1612772110000|2021-02-08 08:15:10|6001.6|5998.8|6001.6|5998.8|6001.6|5998.8|6001.6|5998.8|1
1612772130000|2021-02-08 08:15:30|6001.4|5998.6|5999.4|5996.6|6001.4|5998.6|5999.2|5996.4|60
1612772140000|2021-02-08 08:15:40|5999.6|5996.8|5999.4|5996.6|5999.6|5996.8|5999.4|5996.6|6
1612772150000|2021-02-08 08:15:50|5998.8|5996|5997.6|5994.8|5998.8|5996|5996.6|5993.8|65
1612772160000|2021-02-08 08:16:00|5998.2|5995.4|5998.6|5995.8|5998.6|5995.8|5997.6|5994.8|45
1612772170000|2021-02-08 08:16:10|5999.9|5997.1|5999.6|5996.8|6000.4|5997.6|5999.6|5996.8|9
1612772180000|2021-02-08 08:16:20|5999.1|5996.3|5998.6|5995.8|5999.1|5996.3|5998.6|5995.8|20
1612772190000|2021-02-08 08:16:30|5997.6|5994.8|5998.1|5995.3|5998.1|5995.3|5997.6|5994.8|19
1612772200000|2021-02-08 08:16:40|5998.4|5995.6|5997.6|5994.8|5999.4|5996.6|5997.6|5994.8|52
1612772210000|2021-02-08 08:16:50|5997.4|5994.6|5996.6|5993.8|5997.4|5994.6|5996.4|5993.6|13
1612772220000|2021-02-08 08:17:00|5996.4|5993.6|5997.4|5994.6|5997.4|5994.6|5994.6|5991.8|99
1612772230000|2021-02-08 08:17:10|5996.4|5993.6|5996.9|5994.1|5996.9|5994.1|5996.4|5993.6|19
1612772240000|2021-02-08 08:17:20|5996.6|5993.8|5995.9|5993.1|5996.6|5993.8|5995.9|5993.1|17
1612772250000|2021-02-08 08:17:30|5996.1|5993.3|5997.2|5994.4|5997.2|5994.4|5996.1|5993.3|51
1612772260000|2021-02-08 08:17:40|5996.9|5994.1|5996.2|5993.4|5996.9|5994.1|5995.9|5993.1|14
1612772270000|2021-02-08 08:17:50|5995.9|5993.1|5997.2|5994.4|5997.2|5994.4|5995.9|5993.1|7
1612772280000|2021-02-08 08:18:00|5997.4|5994.6|5996.4|5993.6|5998.2|5995.4|5996.2|5993.4|124
1612772290000|2021-02-08 08:18:10|5996.2|5993.4|5996.4|5993.6|5996.4|5993.6|5996.2|5993.4|14
1612772300000|2021-02-08 08:18:20|5996.2|5993.4|5996.6|5993.8|5996.6|5993.8|5996.2|5993.4|234
1612772310000|2021-02-08 08:18:30|5996.4|5993.6|5998.2|5995.4|5998.2|5995.4|5996.4|5993.6|53
1612772320000|2021-02-08 08:18:40|5997.9|5995.1|5997.6|5994.8|5998.4|5995.6|5997.4|5994.6|8
1612772330000|2021-02-08 08:18:50|5997.9|5995.1|5998.2|5995.4|5998.2|5995.4|5997.4|5994.6|11
1612772340000|2021-02-08 08:19:00|5998.4|5995.6|5998.9|5996.1|5999.2|5996.4|5997.9|5995.1|12
1612772350000|2021-02-08 08:19:10|5999.2|5996.4|5999.6|5996.8|5999.6|5996.8|5998.9|5996.1|3
1612772360000|2021-02-08 08:19:20|5999.4|5996.6|5998.6|5995.8|5999.4|5996.6|5998.6|5995.8|11
1612772370000|2021-02-08 08:19:30|5998.1|5995.3|5997.4|5994.6|5998.1|5995.3|5997.4|5994.6|28
1612772380000|2021-02-08 08:19:40|5996.9|5994.1|5997.2|5994.4|5997.4|5994.6|5996.6|5993.8|37
1612772390000|2021-02-08 08:19:50|5997.9|5995.1|5998.2|5995.4|5998.2|5995.4|5997.9|5995.1|0
1612772400000|2021-02-08 08:20:00|5997.9|5995.1|5998.4|5995.6|5998.4|5995.6|5997.9|5995.1|2
1612772410000|2021-02-08 08:20:10|5998.2|5995.4|5997.4|5994.6|5998.2|5995.4|5997.2|5994.4|18
1612772420000|2021-02-08 08:20:20|5996.6|5993.8|5996.9|5994.1|5997.2|5994.4|5996.3|5993.5|40
1612772430000|2021-02-08 08:20:30|5997.2|5994.4|5996.6|5993.8|5997.2|5994.4|5996.4|5993.6|2
1612772440000|2021-02-08 08:20:40|5997.2|5994.4|5996.6|5993.8|5997.2|5994.4|5995.8|5993|17
1612772450000|2021-02-08 08:20:50|5997.2|5994.4|5998.2|5995.4|5998.2|5995.4|5997.2|5994.4|5
1612772460000|2021-02-08 08:21:00|5998.6|5995.8|5999.4|5996.6|5999.4|5996.6|5998.4|5995.6|68
1612772470000|2021-02-08 08:21:10|5999.6|5996.8|6000.4|5997.6|6000.6|5997.8|5999.4|5996.6|132
1612772480000|2021-02-08 08:21:20|6000.2|5997.4|5999.4|5996.6|6000.2|5997.4|5999.4|5996.6|12
1612772490000|2021-02-08 08:21:30|||||||||11
1612772500000|2021-02-08 08:21:40|5999.6|5996.8|5999.6|5996.8|5999.6|5996.8|5999.6|5996.8|2
1612772510000|2021-02-08 08:21:50|5999|5996.2|5997.1|5994.3|5999|5996.2|5996.6|5993.8|44
1612772520000|2021-02-08 08:22:00|5996.6|5993.8|5995.6|5992.8|5997.1|5994.3|5995.1|5992.3|10
1612772530000|2021-02-08 08:22:10|5995.4|5992.6|5995.4|5992.6|5995.4|5992.6|5993.6|5990.8|82
1612772540000|2021-02-08 08:22:20|5995.1|5992.3|5995.4|5992.6|5995.4|5992.6|5994.8|5992|306
1612772550000|2021-02-08 08:22:30|5995.6|5992.8|5994.4|5991.6|5995.6|5992.8|5992.6|5989.8|262
1612772560000|2021-02-08 08:22:40|5995.1|5992.3|5994.1|5991.3|5995.4|5992.6|5993.6|5990.8|69
1612772570000|2021-02-08 08:22:50|5993.8|5991|5995.4|5992.6|5995.4|5992.6|5993.8|5991|32
1612772580000|2021-02-08 08:23:00|5995.2|5992.4|5994.6|5991.8|5995.2|5992.4|5994.6|5991.8|12
1612772590000|2021-02-08 08:23:10|5994.1|5991.3|5993.4|5990.6|5994.4|5991.6|5993.1|5990.3|50
1612772600000|2021-02-08 08:23:20|5992.6|5989.8|5994.4|5991.6|5994.4|5991.6|5992.4|5989.6|39
1612772610000|2021-02-08 08:23:30|5994.1|5991.3|5994.4|5991.6|5994.4|5991.6|5993.6|5990.8|59
1612772620000|2021-02-08 08:23:40|5993.6|5990.8|5993.9|5991.1|5994.1|5991.3|5993.6|5990.8|11
1612772630000|2021-02-08 08:23:50|5994.1|5991.3|5994.1|5991.3|5994.1|5991.3|5993.6|5990.8|10
1612772640000|2021-02-08 08:24:00|5993.9|5991.1|5993.6|5990.8|5994.6|5991.8|5993.6|5990.8|15
1612772650000|2021-02-08 08:24:10|5993.8|5991|5997.4|5994.6|5998.1|5995.3|5993.8|5991|165
1612772660000|2021-02-08 08:24:20|5997.6|5994.8|5998.9|5996.1|5999.4|5996.6|5997.4|5994.6|55
1612772670000|2021-02-08 08:24:30|5999.4|5996.6|5998.6|5995.8|5999.4|5996.6|5998.6|5995.8|5
1612772680000|2021-02-08 08:24:40|5998.9|5996.1|5997.6|5994.8|5998.9|5996.1|5997.6|5994.8|12
1612772690000|2021-02-08 08:24:50|5998.1|5995.3|5996.9|5994.1|5998.1|5995.3|5996.9|5994.1|45
1612772700000|2021-02-08 08:25:00|5997.1|5994.3|5996.9|5994.1|5997.1|5994.3|5996.6|5993.8|75
1612772710000|2021-02-08 08:25:10|5996.6|5993.8|5997.6|5994.8|5997.6|5994.8|5996.4|5993.6|266
1612772720000|2021-02-08 08:25:20|5998.1|5995.3|5997.4|5994.6|5998.1|5995.3|5997.1|5994.3|210
1612772730000|2021-02-08 08:25:30|5997.1|5994.3|5995.9|5993.1|5997.1|5994.3|5995.9|5993.1|54
1612772740000|2021-02-08 08:25:40|5996.4|5993.6|5996.1|5993.3|5996.4|5993.6|5996.1|5993.3|5
1612772750000|2021-02-08 08:25:50|5996.4|5993.6|5994.6|5991.8|5996.4|5993.6|5994.6|5991.8|54
1612772760000|2021-02-08 08:26:00|5994.4|5991.6|5995.1|5992.3|5995.1|5992.3|5993.9|5991.1|42
1612772770000|2021-02-08 08:26:10|5995.6|5992.8|5995.6|5992.8|5995.6|5992.8|5994.9|5992.1|7
1612772780000|2021-02-08 08:26:20|5996.4|5993.6|5998.4|5995.6|5998.6|5995.8|5996.4|5993.6|742
1612772790000|2021-02-08 08:26:30|5998.6|5995.8|5999.9|5997.1|6000.4|5997.6|5998.4|5995.6|46
1612772800000|2021-02-08 08:26:40|6000.1|5997.3|6000.9|5998.1|6001.1|5998.3|5999.6|5996.8|43
1612772810000|2021-02-08 08:26:50|6001.1|5998.3|5999.6|5996.8|6001.1|5998.3|5999.6|5996.8|26
1612772820000|2021-02-08 08:27:00|5999.1|5996.3|5999.1|5996.3|5999.6|5996.8|5999.1|5996.3|39
1612772830000|2021-02-08 08:27:10|5999.4|5996.6|6000.4|5997.6|6000.6|5997.8|5998.6|5995.8|47
1612772840000|2021-02-08 08:27:20|6000.6|5997.8|5999.8|5997|6000.6|5997.8|5999.6|5996.8|83
1612772850000|2021-02-08 08:27:30|6000.1|5997.3|6000.3|5997.5|6000.3|5997.5|5999.6|5996.8|10
1612772860000|2021-02-08 08:27:40|6000.6|5997.8|6000.3|5997.5|6000.6|5997.8|6000.3|5997.5|6
1612772870000|2021-02-08 08:27:50|5999.8|5997|5998.3|5995.5|5999.8|5997|5998.3|5995.5|38
1612772880000|2021-02-08 08:28:00|5998.6|5995.8|5999.8|5997|6000.1|5997.3|5998.6|5995.8|18
1612772890000|2021-02-08 08:28:10|6000.3|5997.5|5999.8|5997|6000.3|5997.5|5999.6|5996.8|14
1612772900000|2021-02-08 08:28:20|6000.1|5997.3|5999.6|5996.8|6000.1|5997.3|5999.6|5996.8|13
1612772910000|2021-02-08 08:28:30|5998.6|5995.8|5999.8|5997|5999.8|5997|5998.6|5995.8|22
1612772920000|2021-02-08 08:28:40|6000.1|5997.3|6000.8|5998|6001.1|5998.3|6000.1|5997.3|12
1612772930000|2021-02-08 08:28:50|6001.1|5998.3|6002.3|5999.5|6002.6|5999.8|6001.1|5998.3|36
1612772940000|2021-02-08 08:29:00|6002.6|5999.8|5999.1|5996.3|6002.6|5999.8|5999.1|5996.3|254
1612772950000|2021-02-08 08:29:10|5998.3|5995.5|5998.7|5995.9|5998.7|5995.9|5997.6|5994.8|185
1612772960000|2021-02-08 08:29:20|5999.3|5996.5|6001.6|5998.8|6001.6|5998.8|5999.3|5996.5|125
1612772970000|2021-02-08 08:29:30|6001.3|5998.5|6002.6|5999.8|6003.1|6000.3|6001.3|5998.5|254
1612772980000|2021-02-08 08:29:40|6002.8|6000|6003.3|6000.5|6003.6|6000.8|6002.3|5999.5|115
1612772990000|2021-02-08 08:29:50|6003.1|6000.3|6003.1|6000.3|6003.1|6000.3|6002.3|5999.5|198
1612773000000|2021-02-08 08:30:00|6004.1|6001.3|6004.1|6001.3|6004.1|6001.3|6002.6|5999.8|560
1612773010000|2021-02-08 08:30:10|6003.8|6001|6005.6|6002.8|6006.6|6003.8|6003.8|6001|384
1612773020000|2021-02-08 08:30:20|6005.3|6002.5|6005.3|6002.5|6005.3|6002.5|6004.3|6001.5|215
1612773030000|2021-02-08 08:30:30|6005.1|6002.3|6004.1|6001.3|6005.1|6002.3|6003.6|6000.8|51
1612773040000|2021-02-08 08:30:40|6004.3|6001.5|6006.3|6003.5|6006.6|6003.8|6004.3|6001.5|166
1612773050000|2021-02-08 08:30:50|6006.1|6003.3|6006.1|6003.3|6006.6|6003.8|6005.1|6002.3|166
1612773060000|2021-02-08 08:31:00|6006.3|6003.5|6007.6|6004.8|6008.1|6005.3|6006.1|6003.3|74
1612773070000|2021-02-08 08:31:10|6007.5|6004.7|6008.3|6005.5|6008.3|6005.5|6007.5|6004.7|71
1612773080000|2021-02-08 08:31:20|6007.5|6004.7|6006.5|6003.7|6007.5|6004.7|6006.5|6003.7|51
1612773090000|2021-02-08 08:31:30|6006.8|6004|6007.3|6004.5|6007.3|6004.5|6006.8|6004|7
1612773100000|2021-02-08 08:31:40|6007|6004.2|6007.5|6004.7|6008|6005.2|6006.5|6003.7|58
1612773110000|2021-02-08 08:31:50|6008.5|6005.7|6009.8|6007|6010.1|6007.3|6008.5|6005.7|76
1612773120000|2021-02-08 08:32:00|6009.5|6006.7|6010.1|6007.3|6010.4|6007.6|6009.5|6006.7|66
1612773130000|2021-02-08 08:32:10|6010.3|6007.5|6009.8|6007|6010.3|6007.5|6009.8|6007|84
1612773140000|2021-02-08 08:32:20|6010.1|6007.3|6009.5|6006.7|6010.1|6007.3|6009.1|6006.3|14
1612773150000|2021-02-08 08:32:30|6009.3|6006.5|6008.8|6006|6009.3|6006.5|6008.3|6005.5|179
1612773160000|2021-02-08 08:32:40|6008.5|6005.7|6008.5|6005.7|6008.5|6005.7|6007.5|6004.7|11
1612773170000|2021-02-08 08:32:50|6008|6005.2|6008.8|6006|6009.3|6006.5|6007.5|6004.7|64
1612773180000|2021-02-08 08:33:00|6009.1|6006.3|6008.5|6005.7|6009.3|6006.5|6008.5|6005.7|113
1612773190000|2021-02-08 08:33:10|6008.1|6005.3|6008.8|6006|6009.3|6006.5|6008.1|6005.3|43
1612773200000|2021-02-08 08:33:20|6008.5|6005.7|6009.3|6006.5|6009.3|6006.5|6008.5|6005.7|24
1612773210000|2021-02-08 08:33:30|6009.1|6006.3|6008.8|6006|6009.3|6006.5|6008.8|6006|21
1612773220000|2021-02-08 08:33:40|6009.1|6006.3|6009.8|6007|6010.1|6007.3|6009.1|6006.3|55
1612773230000|2021-02-08 08:33:50|6009.4|6006.6|6009.3|6006.5|6009.6|6006.8|6009.1|6006.3|25
1612773240000|2021-02-08 08:34:00|6009.1|6006.3|6009.3|6006.5|6009.8|6007|6009.1|6006.3|38
1612773250000|2021-02-08 08:34:10|6008.5|6005.7|6008.5|6005.7|6008.5|6005.7|6008.5|6005.7|9
1612773260000|2021-02-08 08:34:20|6009.1|6006.3|6009.1|6006.3|6009.3|6006.5|6008.8|6006|9
1612773270000|2021-02-08 08:34:30|6009.3|6006.5|6010.1|6007.3|6010.1|6007.3|6009.3|6006.5|4
1612773280000|2021-02-08 08:34:40|6009.8|6007|6011.1|6008.3|6011.1|6008.3|6009.8|6007|29
1612773290000|2021-02-08 08:34:50|6010.8|6008|6009.8|6007|6011.3|6008.5|6009.8|6007|62
1612773300000|2021-02-08 08:35:00|6009.5|6006.7|6008.5|6005.7|6009.5|6006.7|6008.5|6005.7|44
1612773310000|2021-02-08 08:35:10|6008.8|6006|6008.8|6006|6008.8|6006|6007.8|6005|57
1612773320000|2021-02-08 08:35:20|6008.5|6005.7|6007.5|6004.7|6009.3|6006.5|6007.5|6004.7|42
1612773330000|2021-02-08 08:35:30|6007.8|6005|6006.5|6003.7|6008.1|6005.3|6006.5|6003.7|20
1612773340000|2021-02-08 08:35:40|6006.8|6004|6006.5|6003.7|6007.1|6004.3|6006.5|6003.7|32
1612773350000|2021-02-08 08:35:50|6006.8|6004|6007.1|6004.3|6007.1|6004.3|6006.5|6003.7|22
1612773360000|2021-02-08 08:36:00|6007.3|6004.5|6006.5|6003.7|6007.5|6004.7|6006.5|6003.7|7
1612773370000|2021-02-08 08:36:10|6007|6004.2|6007.5|6004.7|6007.5|6004.7|6007|6004.2|1
1612773380000|2021-02-08 08:36:20|6007.3|6004.5|6007.1|6004.3|6007.3|6004.5|6006.5|6003.7|5
1612773390000|2021-02-08 08:36:30|6006.5|6003.7|6007.1|6004.3|6007.1|6004.3|6006.5|6003.7|4
1612773400000|2021-02-08 08:36:40|6006.8|6004|6006.3|6003.5|6006.8|6004|6006|6003.2|6
1612773410000|2021-02-08 08:36:50|||||||||1
1612773420000|2021-02-08 08:37:00|6006.8|6004|6006.3|6003.5|6006.8|6004|6005.5|6002.7|156
1612773430000|2021-02-08 08:37:10|6006|6003.2|6007.1|6004.3|6007.3|6004.5|6006|6003.2|71
1612773440000|2021-02-08 08:37:20|6007.3|6004.5|6007.9|6005.1|6008.1|6005.3|6007.3|6004.5|42
1612773450000|2021-02-08 08:37:30|6008.1|6005.3|6006.1|6003.3|6008.1|6005.3|6006.1|6003.3|34
1612773460000|2021-02-08 08:37:40|6006.3|6003.5|6007.3|6004.5|6007.3|6004.5|6006.1|6003.3|80
1612773470000|2021-02-08 08:37:50|6006.5|6003.7|6006.5|6003.7|6006.5|6003.7|6006.5|6003.7|2
1612773480000|2021-02-08 08:38:00|6007.1|6004.3|6005.5|6002.7|6007.3|6004.5|6005.5|6002.7|12
1612773490000|2021-02-08 08:38:10|6004.8|6002|6004.3|6001.5|6004.8|6002|6004.3|6001.5|25
1612773500000|2021-02-08 08:38:20|6004.5|6001.7|6004.5|6001.7|6004.5|6001.7|6004.5|6001.7|27
1612773510000|2021-02-08 08:38:30|6004.3|6001.5|6005.1|6002.3|6005.1|6002.3|6004.3|6001.5|29
1612773520000|2021-02-08 08:38:40|6005.3|6002.5|6006.1|6003.3|6006.1|6003.3|6005.3|6002.5|22
1612773530000|2021-02-08 08:38:50|6005.5|6002.7|6006.3|6003.5|6006.3|6003.5|6005.5|6002.7|4
1612773540000|2021-02-08 08:39:00|6007.3|6004.5|6007.3|6004.5|6007.3|6004.5|6007.3|6004.5|4
1612773550000|2021-02-08 08:39:10|6006.8|6004|6007.1|6004.3|6007.1|6004.3|6006.8|6004|2
1612773560000|2021-02-08 08:39:20|6007.3|6004.5|6008.1|6005.3|6008.1|6005.3|6007.3|6004.5|104
1612773570000|2021-02-08 08:39:30|6008.3|6005.5|6008.8|6006|6008.8|6006|6008.3|6005.5|82
1612773580000|2021-02-08 08:39:40|6009.1|6006.3|6009.1|6006.3|6009.1|6006.3|6008.8|6006|27
1612773590000|2021-02-08 08:39:50|6009|6006.2|6008.5|6005.7|6009.1|6006.3|6008.5|6005.7|12
1612773600000|2021-02-08 08:40:00|6009.1|6006.3|6008.8|6006|6009.1|6006.3|6008.5|6005.7|40
1612773610000|2021-02-08 08:40:10|6008.5|6005.7|6008.8|6006|6009.1|6006.3|6008.5|6005.7|9
1612773620000|2021-02-08 08:40:20|6009.1|6006.3|6008.8|6006|6009.1|6006.3|6008.8|6006|1
1612773630000|2021-02-08 08:40:30|6008.5|6005.7|6009.1|6006.3|6009.1|6006.3|6008.5|6005.7|5
1612773640000|2021-02-08 08:40:40|6010.1|6007.3|6009.5|6006.7|6010.1|6007.3|6009.5|6006.7|13
1612773650000|2021-02-08 08:40:50|6009.1|6006.3|6008.5|6005.7|6009.1|6006.3|6008.5|6005.7|5
1612773670000|2021-02-08 08:41:10|||||||||2
1612773680000|2021-02-08 08:41:20|||||||||9
1612773690000|2021-02-08 08:41:30|6008.3|6005.5|6008.3|6005.5|6008.3|6005.5|6008.3|6005.5|10
1612773700000|2021-02-08 08:41:40|6008.5|6005.7|6009.1|6006.3|6009.3|6006.5|6008.5|6005.7|20
1612773710000|2021-02-08 08:41:50|6009.3|6006.5|6009.1|6006.3|6009.3|6006.5|6008.5|6005.7|50
1612773720000|2021-02-08 08:42:00|6008.8|6006|6009.1|6006.3|6009.1|6006.3|6008.5|6005.7|66
1612773740000|2021-02-08 08:42:20|6010.1|6007.3|6010.1|6007.3|6010.1|6007.3|6009.5|6006.7|144
1612773750000|2021-02-08 08:42:30|6009.5|6006.7|6012.7|6009.9|6012.7|6009.9|6009.1|6006.3|1737
1612773760000|2021-02-08 08:42:40|6013.7|6010.9|6014.7|6011.9|6015.7|6012.9|6013.7|6010.9|153
1612773770000|2021-02-08 08:42:50|6014.1|6011.3|6013.1|6010.3|6014.1|6011.3|6013.1|6010.3|27
1612773780000|2021-02-08 08:43:00|6012.7|6009.9|6010.9|6008.1|6012.7|6009.9|6010.9|6008.1|50
1612773790000|2021-02-08 08:43:10|6012.1|6009.3|6013.9|6011.1|6014.1|6011.3|6012.1|6009.3|189
1612773800000|2021-02-08 08:43:20|6013.3|6010.5|6012.1|6009.3|6013.4|6010.6|6012.1|6009.3|22
1612773810000|2021-02-08 08:43:30|6012.6|6009.8|6012.4|6009.6|6013.1|6010.3|6012.1|6009.3|10
1612773820000|2021-02-08 08:43:40|6012.6|6009.8|6013.9|6011.1|6013.9|6011.1|6012.6|6009.8|67
1612773830000|2021-02-08 08:43:50|6013.6|6010.8|6012.1|6009.3|6013.9|6011.1|6012.1|6009.3|27
1612773840000|2021-02-08 08:44:00|6011.9|6009.1|6011.4|6008.6|6011.9|6009.1|6011.1|6008.3|16
1612773850000|2021-02-08 08:44:10|6011.6|6008.8|6011.1|6008.3|6012.1|6009.3|6011.1|6008.3|3
1612773860000|2021-02-08 08:44:20|6010.9|6008.1|6012.4|6009.6|6012.4|6009.6|6010.7|6007.9|44
1612773870000|2021-02-08 08:44:30|6012.1|6009.3|6011.6|6008.8|6012.1|6009.3|6011.1|6008.3|147
1612773880000|2021-02-08 08:44:40|6011.1|6008.3|6011.4|6008.6|6011.9|6009.1|6011.1|6008.3|11
1612773890000|2021-02-08 08:44:50|6011.1|6008.3|6010.1|6007.3|6011.1|6008.3|6010.1|6007.3|6
1612773900000|2021-02-08 08:45:00|6010.4|6007.6|6010.1|6007.3|6010.4|6007.6|6009.8|6007|5
1612773910000|2021-02-08 08:45:10|6009.9|6007.1|6009.6|6006.8|6010.1|6007.3|6009.1|6006.3|7
1612773920000|2021-02-08 08:45:20|6009.9|6007.1|6010.1|6007.3|6010.1|6007.3|6009.6|6006.8|2
1612773930000|2021-02-08 08:45:30|6009.8|6007|6009.1|6006.3|6010.1|6007.3|6009.1|6006.3|89
1612773940000|2021-02-08 08:45:40|6008.6|6005.8|6008.6|6005.8|6008.6|6005.8|6008.6|6005.8|9
1612773950000|2021-02-08 08:45:50|6008.3|6005.5|6008.6|6005.8|6008.6|6005.8|6008.3|6005.5|5
1612773960000|2021-02-08 08:46:00|6009.1|6006.3|6008.6|6005.8|6009.1|6006.3|6008.1|6005.3|17
1612773970000|2021-02-08 08:46:10|6008.1|6005.3|6008.9|6006.1|6009.7|6006.9|6008.1|6005.3|94
1612773980000|2021-02-08 08:46:20|6009.1|6006.3|6009.1|6006.3|6009.1|6006.3|6009.1|6006.3|22
1612773990000|2021-02-08 08:46:30|6009.7|6006.9|6010.4|6007.6|6011.1|6008.3|6009.7|6006.9|8
1612774000000|2021-02-08 08:46:40|6011.1|6008.3|6010.1|6007.3|6011.6|6008.8|6010.1|6007.3|33
1612774010000|2021-02-08 08:46:50|||||||||11
1612774020000|2021-02-08 08:47:00|6009.6|6006.8|6009.9|6007.1|6010.1|6007.3|6009.6|6006.8|39
1612774030000|2021-02-08 08:47:10|6010.1|6007.3|6010.9|6008.1|6011.1|6008.3|6010.1|6007.3|21
1612774050000|2021-02-08 08:47:30|6011.6|6008.8|6011.9|6009.1|6012.4|6009.6|6011.1|6008.3|24
1612774060000|2021-02-08 08:47:40|6011.6|6008.8|6012.4|6009.6|6012.9|6010.1|6011.6|6008.8|40
1612774070000|2021-02-08 08:47:50|6012.9|6010.1|6012.9|6010.1|6012.9|6010.1|6012.9|6010.1|13
1612774080000|2021-02-08 08:48:00|6013.1|6010.3|6013.1|6010.3|6013.1|6010.3|6013.1|6010.3|6
1612774090000|2021-02-08 08:48:10|6013.4|6010.6|6013.1|6010.3|6013.7|6010.9|6013.1|6010.3|3
1612774100000|2021-02-08 08:48:20|6012.9|6010.1|6013.1|6010.3|6013.9|6011.1|6012.9|6010.1|37
1612774110000|2021-02-08 08:48:30|6013.4|6010.6|6013.1|6010.3|6013.9|6011.1|6012.9|6010.1|18
1612774120000|2021-02-08 08:48:40|6013.4|6010.6|6012.9|6010.1|6013.7|6010.9|6012.9|6010.1|24
1612774130000|2021-02-08 08:48:50|6013.1|6010.3|6013.1|6010.3|6013.4|6010.6|6013.1|6010.3|12
1612774140000|2021-02-08 08:49:00|6012.9|6010.1|6013.1|6010.3|6013.1|6010.3|6012.9|6010.1|11
1612774150000|2021-02-08 08:49:10|||||||||1
1612774160000|2021-02-08 08:49:20|6013.4|6010.6|6013.4|6010.6|6013.4|6010.6|6013.1|6010.3|1
1612774170000|2021-02-08 08:49:30|6013.1|6010.3|6013.7|6010.9|6013.7|6010.9|6013.1|6010.3|7
1612774180000|2021-02-08 08:49:40|6013.9|6011.1|6013.1|6010.3|6013.9|6011.1|6013.1|6010.3|4
1612774190000|2021-02-08 08:49:50|6012.1|6009.3|6011.1|6008.3|6012.1|6009.3|6011.1|6008.3|36
1612774200000|2021-02-08 08:50:00|6010.7|6007.9|6010.1|6007.3|6010.7|6007.9|6010.1|6007.3|19
1612774210000|2021-02-08 08:50:10|6009.7|6006.9|6009.6|6006.8|6010.1|6007.3|6009.1|6006.3|13
1612774220000|2021-02-08 08:50:20|6009.3|6006.5|6009.1|6006.3|6009.3|6006.5|6008.4|6005.6|131
1612774230000|2021-02-08 08:50:30|6008.8|6006|6008.9|6006.1|6008.9|6006.1|6008.4|6005.6|72
1612774240000|2021-02-08 08:50:40|6008.6|6005.8|6008.1|6005.3|6009.1|6006.3|6008.1|6005.3|1
1612774250000|2021-02-08 08:50:50|6008.4|6005.6|6008.1|6005.3|6008.4|6005.6|6008.1|6005.3|13
1612774260000|2021-02-08 08:51:00|||||||||3
1612774270000|2021-02-08 08:51:10|6007.9|6005.1|6007.9|6005.1|6008.1|6005.3|6007.9|6005.1|45
1612774280000|2021-02-08 08:51:20|6008.1|6005.3|6007.7|6004.9|6008.9|6006.1|6007.7|6004.9|281
1612774290000|2021-02-08 08:51:30|6006.1|6003.3|6001.7|5998.9|6006.1|6003.3|6001.1|5998.3|139
1612774300000|2021-02-08 08:51:40|6002.1|5999.3|6003.4|6000.6|6003.4|6000.6|6001.4|5998.6|39
1612774310000|2021-02-08 08:51:50|6003.7|6000.9|6003.6|6000.8|6004.1|6001.3|6003.4|6000.6|33
1612774320000|2021-02-08 08:52:00|6003.9|6001.1|6003.9|6001.1|6004.4|6001.6|6003.2|6000.4|26
1612774330000|2021-02-08 08:52:10|6004.4|6001.6|6003.9|6001.1|6004.9|6002.1|6003.9|6001.1|5
1612774340000|2021-02-08 08:52:20|6003.6|6000.8|6003.9|6001.1|6004.2|6001.4|6003.4|6000.6|36
1612774350000|2021-02-08 08:52:30|6003.7|6000.9|6003.7|6000.9|6003.7|6000.9|6003.4|6000.6|1
1612774360000|2021-02-08 08:52:40|6002.7|5999.9|6002.4|5999.6|6002.9|6000.1|6002.1|5999.3|14
1612774370000|2021-02-08 08:52:50|6002.7|5999.9|6003.7|6000.9|6003.7|6000.9|6002.7|5999.9|6
1612774380000|2021-02-08 08:53:00|6003.4|6000.6|6003.1|6000.3|6003.9|6001.1|6003.1|6000.3|20
1612774390000|2021-02-08 08:53:10|6003.7|6000.9|6003.4|6000.6|6003.7|6000.9|6003.1|6000.3|8
1612774400000|2021-02-08 08:53:20|6003.2|6000.4|6002.9|6000.1|6003.2|6000.4|6002.9|6000.1|20
1612774410000|2021-02-08 08:53:30|6002.7|5999.9|6002.9|6000.1|6003.2|6000.4|6002.7|5999.9|30
1612774420000|2021-02-08 08:53:40|6003.2|6000.4|6002.9|6000.1|6003.2|6000.4|6002.9|6000.1|0
1612774430000|2021-02-08 08:53:50|6002.4|5999.6|6001.9|5999.1|6002.4|5999.6|6001.9|5999.1|1
1612774440000|2021-02-08 08:54:00|6001.2|5998.4|6000.9|5998.1|6001.2|5998.4|6000.9|5998.1|7
1612774460000|2021-02-08 08:54:20|6000.4|5997.6|6000.9|5998.1|6000.9|5998.1|6000.4|5997.6|21
1612774470000|2021-02-08 08:54:30|6001.5|5998.7|5999.7|5996.9|6001.9|5999.1|5999.7|5996.9|54
1612774480000|2021-02-08 08:54:40|5999.9|5997.1|6000.4|5997.6|6000.4|5997.6|5999.9|5997.1|30
1612774490000|2021-02-08 08:54:50|6001.1|5998.3|6001.1|5998.3|6001.1|5998.3|6001.1|5998.3|180
1612774500000|2021-02-08 08:55:00|6000.7|5997.9|6000.7|5997.9|6000.7|5997.9|6000.7|5997.9|8
1612774510000|2021-02-08 08:55:10|6001.1|5998.3|6000.1|5997.3|6001.1|5998.3|6000.1|5997.3|121
1612774520000|2021-02-08 08:55:20|6000.4|5997.6|6000.1|5997.3|6000.9|5998.1|6000.1|5997.3|47
1612774530000|2021-02-08 08:55:30|6000.4|5997.6|6001.1|5998.3|6001.1|5998.3|6000.4|5997.6|10
1612774540000|2021-02-08 08:55:40|6000.9|5998.1|6000.9|5998.1|6000.9|5998.1|6000.9|5998.1|30
1612774550000|2021-02-08 08:55:50|6001.1|5998.3|6001.1|5998.3|6001.1|5998.3|6001.1|5998.3|43
1612774560000|2021-02-08 08:56:00|6001.9|5999.1|6001.9|5999.1|6002.1|5999.3|6001.9|5999.1|20
1612774570000|2021-02-08 08:56:10|6002.7|5999.9|6003.5|6000.7|6003.5|6000.7|6002.7|5999.9|38
1612774580000|2021-02-08 08:56:20|6003.9|6001.1|6003.1|6000.3|6003.9|6001.1|6003.1|6000.3|33
1612774590000|2021-02-08 08:56:30|6002.9|6000.1|6002.4|5999.6|6003.1|6000.3|6002.1|5999.3|87
1612774600000|2021-02-08 08:56:40|6002.7|5999.9|6003.9|6001.1|6003.9|6001.1|6002.7|5999.9|26
1612774610000|2021-02-08 08:56:50|6004.1|6001.3|6003.9|6001.1|6004.1|6001.3|6003.9|6001.1|18
1612774620000|2021-02-08 08:57:00|6004.1|6001.3|6003.9|6001.1|6004.1|6001.3|6003.1|6000.3|7
1612774630000|2021-02-08 08:57:10|6003.6|6000.8|6003.9|6001.1|6003.9|6001.1|6003.4|6000.6|0
1612774640000|2021-02-08 08:57:20|6003.6|6000.8|6003.9|6001.1|6003.9|6001.1|6003.6|6000.8|0
1612774650000|2021-02-08 08:57:30|6003.1|6000.3|6002.4|5999.6|6003.1|6000.3|6002.4|5999.6|19
1612774660000|2021-02-08 08:57:40|6002.7|5999.9|6006.1|6003.3|6006.1|6003.3|6002.6|5999.8|185
1612774670000|2021-02-08 08:57:50|6006.4|6003.6|6007.1|6004.3|6007.1|6004.3|6006.4|6003.6|15
1612774680000|2021-02-08 08:58:00|6006.9|6004.1|6006.9|6004.1|6006.9|6004.1|6006.1|6003.3|12
1612774690000|2021-02-08 08:58:10|6006.7|6003.9|6005.1|6002.3|6006.9|6004.1|6005.1|6002.3|2
1612774700000|2021-02-08 08:58:20|6004.9|6002.1|6004.9|6002.1|6005.7|6002.9|6004.9|6002.1|15
1612774710000|2021-02-08 08:58:30|6004.7|6001.9|6004.4|6001.6|6004.7|6001.9|6003.9|6001.1|5
1612774720000|2021-02-08 08:58:40|6004.9|6002.1|6004.4|6001.6|6005.1|6002.3|6004.1|6001.3|90
1612774730000|2021-02-08 08:58:50|6004.1|6001.3|6004.9|6002.1|6005.4|6002.6|6004.1|6001.3|7
1612774740000|2021-02-08 08:59:00|6004.4|6001.6|6004.9|6002.1|6004.9|6002.1|6004.4|6001.6|7
1612774750000|2021-02-08 08:59:10|6005.1|6002.3|6005.1|6002.3|6005.1|6002.3|6005.1|6002.3|0
1612774760000|2021-02-08 08:59:20|6005.9|6003.1|6006.1|6003.3|6006.9|6004.1|6005.9|6003.1|84
1612774770000|2021-02-08 08:59:30|6005.9|6003.1|6006.1|6003.3|6006.9|6004.1|6005.9|6003.1|3
1612774780000|2021-02-08 08:59:40|6005.6|6002.8|6006.6|6003.8|6007.1|6004.3|6005.6|6002.8|1
1612774790000|2021-02-08 08:59:50|6006.9|6004.1|6006.4|6003.6|6006.9|6004.1|6006.4|6003.6|12
1612774800000|2021-02-08 09:00:00|6006.1|6003.3|6002.9|6000.1|6006.1|6003.3|6002.9|6000.1|90
1612774810000|2021-02-08 09:00:10|6003.1|6000.3|6003.9|6001.1|6003.9|6001.1|6003.1|6000.3|11
1612774820000|2021-02-08 09:00:20|6003.3|6000.5|6003.1|6000.3|6003.3|6000.5|6002.1|5999.3|28
1612774830000|2021-02-08 09:00:30|6002.9|6000.1|6003.1|6000.3|6003.9|6001.1|6002.8|6000|90
1612774840000|2021-02-08 09:00:40|6003.4|6000.6|6003.9|6001.1|6003.9|6001.1|6003.4|6000.6|4
1612774850000|2021-02-08 09:00:50|6003.6|6000.8|6003.1|6000.3|6004.1|6001.3|6003.1|6000.3|45
1612774860000|2021-02-08 09:01:00|6002.5|5999.7|6001.3|5998.5|6002.5|5999.7|6000.1|5997.3|96
1612774870000|2021-02-08 09:01:10|6001.1|5998.3|6001.9|5999.1|6001.9|5999.1|6001.1|5998.3|66
1612774880000|2021-02-08 09:01:20|6002.1|5999.3|6002.1|5999.3|6002.9|6000.1|6001.9|5999.1|49
1612774890000|2021-02-08 09:01:30|6001.9|5999.1|6002.1|5999.3|6002.9|6000.1|6001.9|5999.1|17
1612774900000|2021-02-08 09:01:40|6002.6|5999.8|6002.9|6000.1|6002.9|6000.1|6002.6|5999.8|2
1612774910000|2021-02-08 09:01:50|6003.1|6000.3|6001.1|5998.3|6003.1|6000.3|6001.1|5998.3|24
1612774920000|2021-02-08 09:02:00|6000.9|5998.1|6001.1|5998.3|6001.4|5998.6|5999.9|5997.1|36
1612774930000|2021-02-08 09:02:10|6001.4|5998.6|6001.4|5998.6|6001.7|5998.9|6001.1|5998.3|9
1612774940000|2021-02-08 09:02:20|6001.9|5999.1|6001.9|5999.1|6001.9|5999.1|6001.9|5999.1|0
1612774960000|2021-02-08 09:02:40|6001.6|5998.8|6002.6|5999.8|6002.6|5999.8|6000.6|5997.8|102
1612774970000|2021-02-08 09:02:50|6002.3|5999.5|6002.1|5999.3|6003.1|6000.3|6002.1|5999.3|14
1612774980000|2021-02-08 09:03:00|||||||||1
1612774990000|2021-02-08 09:03:10|6002.7|5999.9|6002.7|5999.9|6003.1|6000.3|6002.4|5999.6|27
1612775000000|2021-02-08 09:03:20|6002.9|6000.1|6003.1|6000.3|6003.9|6001.1|6002.1|5999.3|20
1612775010000|2021-02-08 09:03:30|6002.9|6000.1|6003.6|6000.8|6003.6|6000.8|6002.9|6000.1|5
1612775020000|2021-02-08 09:03:40|6003.4|6000.6|6002.1|5999.3|6003.4|6000.6|6002.1|5999.3|43
1612775040000|2021-02-08 09:04:00|||||||||3
1612775050000|2021-02-08 09:04:10|6003.1|6000.3|6003.1|6000.3|6004.1|6001.3|6003.1|6000.3|34
1612775060000|2021-02-08 09:04:20|6002.9|6000.1|6003.1|6000.3|6003.7|6000.9|6002.9|6000.1|8
1612775070000|2021-02-08 09:04:30|6002.9|6000.1|6002.1|5999.3|6003.1|6000.3|6002.1|5999.3|21
1612775080000|2021-02-08 09:04:40|6002.7|5999.9|6002.9|6000.1|6002.9|6000.1|6002.6|5999.8|26
1612775090000|2021-02-08 09:04:50|6002.6|5999.8|6002.9|6000.1|6002.9|6000.1|6002.1|5999.3|9
1612775100000|2021-02-08 09:05:00|6002.7|5999.9|6002.9|6000.1|6002.9|6000.1|6002.7|5999.9|3
1612775110000|2021-02-08 09:05:10|||||||||3
1612775120000|2021-02-08 09:05:20|6003.1|6000.3|6002.7|5999.9|6003.2|6000.4|6002.7|5999.9|16
1612775130000|2021-02-08 09:05:30|6002.9|6000.1|6002.1|5999.3|6002.9|6000.1|6002.1|5999.3|4
1612775140000|2021-02-08 09:05:40|6002.4|5999.6|6002.1|5999.3|6002.4|5999.6|6002.1|5999.3|0
1612775160000|2021-02-08 09:06:00|||||||||40
1612775170000|2021-02-08 09:06:10|||||||||21
1612775190000|2021-02-08 09:06:30|||||||||10
1612775200000|2021-02-08 09:06:40|||||||||134
1612775210000|2021-02-08 09:06:50|6003.1|6000.3|6004.1|6001.3|6005.1|6002.3|6003.1|6000.3|66
1612775220000|2021-02-08 09:07:00|6004.7|6001.9|6004.9|6002.1|6004.9|6002.1|6004.6|6001.8|8
1612775230000|2021-02-08 09:07:10|6004.6|6001.8|6004.9|6002.1|6004.9|6002.1|6004.6|6001.8|4
1612775240000|2021-02-08 09:07:20|6004.6|6001.8|6004.6|6001.8|6004.9|6002.1|6004.1|6001.3|12
1612775250000|2021-02-08 09:07:30|6004.1|6001.3|6004.1|6001.3|6004.1|6001.3|6004.1|6001.3|1
1612775270000|2021-02-08 09:07:50|||||||||4
1612775280000|2021-02-08 09:08:00|6004.4|6001.6|6004.9|6002.1|6004.9|6002.1|6004.4|6001.6|4
1612775290000|2021-02-08 09:08:10|6004.6|6001.8|6002.6|5999.8|6004.6|6001.8|6002.1|5999.3|40
1612775300000|2021-02-08 09:08:20|6002.1|5999.3|5999.6|5996.8|6002.1|5999.3|5999.1|5996.3|138
1612775310000|2021-02-08 09:08:30|5999.9|5997.1|5999.9|5997.1|5999.9|5997.1|5999.3|5996.5|105
1612775320000|2021-02-08 09:08:40|5999.6|5996.8|6000.9|5998.1|6000.9|5998.1|5999.1|5996.3|32
1612775330000|2021-02-08 09:08:50|6001.1|5998.3|6001.6|5998.8|6001.6|5998.8|6001.1|5998.3|2
1612775340000|2021-02-08 09:09:00|||||||||6
1612775350000|2021-02-08 09:09:10|6002.1|5999.3|6003.4|6000.6|6003.4|6000.6|6002.1|5999.3|7
1612775360000|2021-02-08 09:09:20|6003.6|6000.8|6004.9|6002.1|6004.9|6002.1|6003.6|6000.8|8
1612775370000|2021-02-08 09:09:30|||||||||10
1612775380000|2021-02-08 09:09:40|6005.1|6002.3|6006.6|6003.8|6006.6|6003.8|6005.1|6002.3|24
1612775390000|2021-02-08 09:09:50|6006.4|6003.6|6006.7|6003.9|6006.7|6003.9|6006.1|6003.3|28
1612775400000|2021-02-08 09:10:00|6007.1|6004.3|6005.1|6002.3|6007.4|6004.6|6005.1|6002.3|19
1612775410000|2021-02-08 09:10:10|6005.4|6002.6|6005.9|6003.1|6005.9|6003.1|6004.9|6002.1|2
1612775420000|2021-02-08 09:10:20|6005.4|6002.6|6005.9|6003.1|6005.9|6003.1|6005.1|6002.3|4
1612775430000|2021-02-08 09:10:30|6005.7|6002.9|6005.4|6002.6|6005.7|6002.9|6005.1|6002.3|2
1612775440000|2021-02-08 09:10:40|6004.9|6002.1|6002.9|6000.1|6004.9|6002.1|6002.9|6000.1|17
1612775450000|2021-02-08 09:10:50|6003.4|6000.6|6003.4|6000.6|6003.4|6000.6|6003.1|6000.3|9
1612775460000|2021-02-08 09:11:00|6003.9|6001.1|6004.4|6001.6|6004.4|6001.6|6003.9|6001.1|2
1612775470000|2021-02-08 09:11:10|6004.1|6001.3|6002.6|5999.8|6004.1|6001.3|6001.9|5999.1|54
1612775480000|2021-02-08 09:11:20|6002.4|5999.6|6002.4|5999.6|6002.4|5999.6|6002.1|5999.3|9
1612775490000|2021-02-08 09:11:30|6002.1|5999.3|6001.2|5998.4|6002.1|5999.3|6000.4|5997.6|16
1612775500000|2021-02-08 09:11:40|6001.4|5998.6|6001.7|5998.9|6001.7|5998.9|6001.1|5998.3|14
1612775510000|2021-02-08 09:11:50|6001.4|5998.6|6001.4|5998.6|6001.9|5999.1|6001.4|5998.6|14
1612775520000|2021-02-08 09:12:00|6001.7|5998.9|6001.9|5999.1|6001.9|5999.1|6001.7|5998.9|3
1612775530000|2021-02-08 09:12:10|6002.1|5999.3|6002.1|5999.3|6002.7|5999.9|6001.9|5999.1|12
1612775540000|2021-02-08 09:12:20|6001.9|5999.1|6001.1|5998.3|6002.2|5999.4|6000.9|5998.1|108
1612775550000|2021-02-08 09:12:30|6000.9|5998.1|6001.1|5998.3|6001.1|5998.3|6000.9|5998.1|15
1612775560000|2021-02-08 09:12:40|||||||||8
1612775570000|2021-02-08 09:12:50|6000.9|5998.1|5999.9|5997.1|6000.9|5998.1|5999.4|5996.6|19
1612775580000|2021-02-08 09:13:00|6000.2|5997.4|6001.2|5998.4|6001.2|5998.4|6000.1|5997.3|25
1612775590000|2021-02-08 09:13:10|6001.7|5998.9|6002.7|5999.9|6002.9|6000.1|6001.1|5998.3|88
1612775600000|2021-02-08 09:13:20|6002.9|6000.1|6002.9|6000.1|6002.9|6000.1|6002.9|6000.1|2
1612775610000|2021-02-08 09:13:30|6003.1|6000.3|6003.7|6000.9|6003.7|6000.9|6003.1|6000.3|45
1612775620000|2021-02-08 09:13:40|6003.4|6000.6|6003.4|6000.6|6003.4|6000.6|6003.4|6000.6|12
1612775630000|2021-02-08 09:13:50|6003.1|6000.3|6003.4|6000.6|6003.4|6000.6|6003.1|6000.3|2
1612775640000|2021-02-08 09:14:00|6003.1|6000.3|6003.1|6000.3|6003.1|6000.3|6003.1|6000.3|2
1612775650000|2021-02-08 09:14:10|6002.9|6000.1|6002.7|5999.9|6002.9|6000.1|6002.3|5999.5|16
1612775660000|2021-02-08 09:14:20|6002.1|5999.3|6001.6|5998.8|6002.4|5999.6|6001.1|5998.3|50
1612775670000|2021-02-08 09:14:30|6001.4|5998.6|6001.9|5999.1|6001.9|5999.1|6001.4|5998.6|2
1612775680000|2021-02-08 09:14:40|6002.4|5999.6|6002.7|5999.9|6003.7|6000.9|6002.4|5999.6|23
1612775690000|2021-02-08 09:14:50|6002.4|5999.6|6003.7|6000.9|6003.7|6000.9|6002.4|5999.6|6
1612775700000|2021-02-08 09:15:00|6003.1|6000.3|6005.4|6002.6|6006.2|6003.4|6003.1|6000.3|50
1612775710000|2021-02-08 09:15:10|6005.9|6003.1|6005.6|6002.8|6005.9|6003.1|6005.4|6002.6|7
1612775720000|2021-02-08 09:15:20|6005.1|6002.3|6005.4|6002.6|6005.7|6002.9|6005.1|6002.3|14
1612775730000|2021-02-08 09:15:30|6005|6002.2|6005.4|6002.6|6005.7|6002.9|6004.1|6001.3|15
1612775740000|2021-02-08 09:15:40|6005.7|6002.9|6005.4|6002.6|6005.7|6002.9|6005.4|6002.6|4
1612775750000|2021-02-08 09:15:50|6005.1|6002.3|6004.9|6002.1|6005.1|6002.3|6004.7|6001.9|6
1612775760000|2021-02-08 09:16:00|6004.7|6001.9|6004.9|6002.1|6004.9|6002.1|6004.7|6001.9|15
1612775770000|2021-02-08 09:16:10|6004.7|6001.9|6003.4|6000.6|6004.7|6001.9|6003.1|6000.3|44
1612775780000|2021-02-08 09:16:20|6003.7|6000.9|6003.4|6000.6|6003.7|6000.9|6003.4|6000.6|3
1612775790000|2021-02-08 09:16:30|6003.7|6000.9|6004.7|6001.9|6004.7|6001.9|6003.4|6000.6|3
1612775800000|2021-02-08 09:16:40|6004.9|6002.1|6005.2|6002.4|6005.2|6002.4|6004.9|6002.1|10
1612775810000|2021-02-08 09:16:50|6005.9|6003.1|6005.7|6002.9|6005.9|6003.1|6005.7|6002.9|4
1612775820000|2021-02-08 09:17:00|6006.1|6003.3|6006.4|6003.6|6006.7|6003.9|6006.1|6003.3|11
1612775830000|2021-02-08 09:17:10|6006.1|6003.3|6004.9|6002.1|6006.4|6003.6|6004.4|6001.6|7
1612775840000|2021-02-08 09:17:20|6004.7|6001.9|6004.9|6002.1|6004.9|6002.1|6004.7|6001.9|13
1612775850000|2021-02-08 09:17:30|6004.7|6001.9|6004.4|6001.6|6004.7|6001.9|6004.4|6001.6|15
1612775860000|2021-02-08 09:17:40|6004.7|6001.9|6004.4|6001.6|6004.7|6001.9|6004.1|6001.3|4
1612775870000|2021-02-08 09:17:50|6004.7|6001.9|6004.4|6001.6|6004.9|6002.1|6004.4|6001.6|7
1612775880000|2021-02-08 09:18:00|6004.7|6001.9|6004.9|6002.1|6004.9|6002.1|6004.7|6001.9|9
1612775890000|2021-02-08 09:18:10|6005.1|6002.3|6005.7|6002.9|6005.7|6002.9|6005.1|6002.3|6
1612775900000|2021-02-08 09:18:20|6005.9|6003.1|6004.9|6002.1|6005.9|6003.1|6004.4|6001.6|11
1612775910000|2021-02-08 09:18:30|6005.1|6002.3|6005.7|6002.9|6005.7|6002.9|6005.1|6002.3|7
1612775920000|2021-02-08 09:18:40|6005.9|6003.1|6006.4|6003.6|6006.4|6003.6|6005.9|6003.1|28
1612775930000|2021-02-08 09:18:50|6006.1|6003.3|6006.4|6003.6|6006.4|6003.6|6006.1|6003.3|14
1612775940000|2021-02-08 09:19:00|6006.1|6003.3|6004.4|6001.6|6006.1|6003.3|6004.4|6001.6|17
1612775950000|2021-02-08 09:19:10|6004.7|6001.9|6004.4|6001.6|6004.7|6001.9|6004.4|6001.6|3
1612775960000|2021-02-08 09:19:20|6004.1|6001.3|6001.4|5998.6|6004.1|6001.3|6001.1|5998.3|30
1612775970000|2021-02-08 09:19:30|6002.1|5999.3|6001.1|5998.3|6002.1|5999.3|6001.1|5998.3|75
1612775980000|2021-02-08 09:19:40|6000.9|5998.1|6000.9|5998.1|6000.9|5998.1|6000.9|5998.1|3
1612775990000|2021-02-08 09:19:50|6001.1|5998.3|6001.4|5998.6|6001.4|5998.6|6001.1|5998.3|39
1612776000000|2021-02-08 09:20:00|6001.1|5998.3|6000.7|5997.9|6001.1|5998.3|6000.4|5997.6|5
1612776010000|2021-02-08 09:20:10|6000.4|5997.6|6000.9|5998.1|6000.9|5998.1|6000.4|5997.6|3
1612776020000|2021-02-08 09:20:20|6000.1|5997.3|6000.1|5997.3|6000.1|5997.3|6000.1|5997.3|1
1612776030000|2021-02-08 09:20:30|6000.4|5997.6|6000.4|5997.6|6000.7|5997.9|6000.1|5997.3|6
1612776040000|2021-02-08 09:20:40|6000.7|5997.9|5997.6|5994.8|6000.7|5997.9|5997.4|5994.6|231
1612776050000|2021-02-08 09:20:50|5997.9|5995.1|5998.4|5995.6|5998.9|5996.1|5997.9|5995.1|226
1612776060000|2021-02-08 09:21:00|5998.1|5995.3|5997.1|5994.3|5998.6|5995.8|5997.1|5994.3|121
1612776070000|2021-02-08 09:21:10|5996.9|5994.1|5995.9|5993.1|5996.9|5994.1|5995.1|5992.3|51
1612776080000|2021-02-08 09:21:20|5996.1|5993.3|5996.1|5993.3|5996.7|5993.9|5995.6|5992.8|48
1612776090000|2021-02-08 09:21:30|5995.9|5993.1|5994.9|5992.1|5995.9|5993.1|5994.9|5992.1|18
1612776100000|2021-02-08 09:21:40|5995.1|5992.3|5995.9|5993.1|5995.9|5993.1|5995.1|5992.3|14
1612776110000|2021-02-08 09:21:50|5996.4|5993.6|5996.4|5993.6|5996.6|5993.8|5996.1|5993.3|27
1612776120000|2021-02-08 09:22:00|5996.6|5993.8|5997.9|5995.1|5997.9|5995.1|5996.4|5993.6|27
1612776130000|2021-02-08 09:22:10|5998.1|5995.3|5998.1|5995.3|5998.1|5995.3|5998.1|5995.3|28
1612776140000|2021-02-08 09:22:20|5997.5|5994.7|5997.4|5994.6|5997.5|5994.7|5996.9|5994.1|17
1612776150000|2021-02-08 09:22:30|5997.7|5994.9|5996.1|5993.3|5997.7|5994.9|5996.1|5993.3|6
1612776160000|2021-02-08 09:22:40|5996.4|5993.6|5996.5|5993.7|5996.5|5993.7|5995.9|5993.1|26
1612776170000|2021-02-08 09:22:50|5996.1|5993.3|5996.1|5993.3|5996.7|5993.9|5995.9|5993.1|11
1612776180000|2021-02-08 09:23:00|5996.4|5993.6|5995.9|5993.1|5996.4|5993.6|5995.9|5993.1|35
1612776190000|2021-02-08 09:23:10|||||||||3
1612776200000|2021-02-08 09:23:20|5995.7|5992.9|5994.7|5991.9|5995.9|5993.1|5993.9|5991.1|76
1612776210000|2021-02-08 09:23:30|5995.1|5992.3|5995.1|5992.3|5995.1|5992.3|5994.7|5991.9|35
1612776220000|2021-02-08 09:23:40|5995.7|5992.9|5995.4|5992.6|5995.7|5992.9|5995.1|5992.3|10
1612776230000|2021-02-08 09:23:50|5995.1|5992.3|5995.4|5992.6|5995.9|5993.1|5995.1|5992.3|274
1612776240000|2021-02-08 09:24:00|5995.1|5992.3|5995.7|5992.9|5995.7|5992.9|5994.7|5991.9|237
1612776250000|2021-02-08 09:24:10|5996.1|5993.3|5996.9|5994.1|5997.4|5994.6|5996.1|5993.3|19
1612776260000|2021-02-08 09:24:20|5997.2|5994.4|5996.9|5994.1|5997.4|5994.6|5996.9|5994.1|68
1612776270000|2021-02-08 09:24:30|5996.4|5993.6|5996.1|5993.3|5996.4|5993.6|5996.1|5993.3|3
1612776280000|2021-02-08 09:24:40|5996.4|5993.6|5997.2|5994.4|5997.2|5994.4|5996.4|5993.6|11
1612776290000|2021-02-08 09:24:50|5996.9|5994.1|5997.7|5994.9|5997.7|5994.9|5996.9|5994.1|14
1612776300000|2021-02-08 09:25:00|||||||||6
1612776310000|2021-02-08 09:25:10|||||||||14
1612776320000|2021-02-08 09:25:20|5997.9|5995.1|5998.9|5996.1|5998.9|5996.1|5997.9|5995.1|18
1612776330000|2021-02-08 09:25:30|5999.2|5996.4|5998.9|5996.1|5999.2|5996.4|5998.7|5995.9|24
1612776340000|2021-02-08 09:25:40|5999.2|5996.4|5997.9|5995.1|5999.2|5996.4|5997.9|5995.1|14
1612776350000|2021-02-08 09:25:50|5997.7|5994.9|5997.9|5995.1|5997.9|5995.1|5997.7|5994.9|50
1612776360000|2021-02-08 09:26:00|5997.7|5994.9|5998.1|5995.3|5998.7|5995.9|5997.7|5994.9|48
1612776370000|2021-02-08 09:26:10|5997.7|5994.9|5998.4|5995.6|5998.4|5995.6|5997.7|5994.9|80
1612776380000|2021-02-08 09:26:20|5998.1|5995.3|5997.9|5995.1|5998.1|5995.3|5997.9|5995.1|2
1612776390000|2021-02-08 09:26:30|5998.1|5995.3|5997.4|5994.6|5998.4|5995.6|5996.9|5994.1|16
1612776400000|2021-02-08 09:26:40|5997.1|5994.3|5995.9|5993.1|5997.1|5994.3|5995.7|5992.9|68
1612776410000|2021-02-08 09:26:50|5995.7|5992.9|5994.9|5992.1|5995.7|5992.9|5994.7|5991.9|40
1612776420000|2021-02-08 09:27:00|5995.1|5992.3|5994.9|5992.1|5995.1|5992.3|5994.9|5992.1|39
1612776430000|2021-02-08 09:27:10|5993.9|5991.1|5992.9|5990.1|5993.9|5991.1|5992.7|5989.9|36
1612776440000|2021-02-08 09:27:20|5993.1|5990.3|5993.9|5991.1|5993.9|5991.1|5993.1|5990.3|10
1612776450000|2021-02-08 09:27:30|5993.7|5990.9|5993.4|5990.6|5993.7|5990.9|5992.9|5990.1|6
1612776460000|2021-02-08 09:27:40|5993.1|5990.3|5993.1|5990.3|5993.1|5990.3|5993.1|5990.3|3
1612776470000|2021-02-08 09:27:50|5993.4|5990.6|5993.1|5990.3|5993.4|5990.6|5993.1|5990.3|2
1612776480000|2021-02-08 09:28:00|5992.9|5990.1|5993.1|5990.3|5993.4|5990.6|5991.9|5989.1|36
1612776490000|2021-02-08 09:28:10|5993.9|5991.1|5993.9|5991.1|5994.7|5991.9|5993.9|5991.1|24
1612776500000|2021-02-08 09:28:20|5992.9|5990.1|5992.9|5990.1|5992.9|5990.1|5992.1|5989.3|47
1612776510000|2021-02-08 09:28:30|5993.1|5990.3|5993.9|5991.1|5993.9|5991.1|5993.1|5990.3|3
1612776520000|2021-02-08 09:28:40|5993.7|5990.9|5994.1|5991.3|5994.1|5991.3|5993.1|5990.3|70
1612776530000|2021-02-08 09:28:50|5994.6|5991.8|5994.3|5991.5|5994.6|5991.8|5994.3|5991.5|2
1612776540000|2021-02-08 09:29:00|5994.1|5991.3|5992.9|5990.1|5994.1|5991.3|5992.1|5989.3|425
1612776550000|2021-02-08 09:29:10|5993.1|5990.3|5993.9|5991.1|5993.9|5991.1|5993.1|5990.3|6
1612776560000|2021-02-08 09:29:20|5993.6|5990.8|5992.9|5990.1|5993.9|5991.1|5992.9|5990.1|10
1612776570000|2021-02-08 09:29:30|||||||||1
1612776580000|2021-02-08 09:29:40|5992.7|5989.9|5992.7|5989.9|5992.7|5989.9|5991.9|5989.1|11
1612776590000|2021-02-08 09:29:50|5992.4|5989.6|5992.4|5989.6|5992.4|5989.6|5992.4|5989.6|1
1612776600000|2021-02-08 09:30:00|5992.1|5989.3|5991.1|5988.3|5992.1|5989.3|5991.1|5988.3|47
1612776610000|2021-02-08 09:30:10|5990.9|5988.1|5989.7|5986.9|5990.9|5988.1|5989.7|5986.9|56
1612776620000|2021-02-08 09:30:20|5989.9|5987.1|5990.7|5987.9|5990.9|5988.1|5989.1|5986.3|108
1612776630000|2021-02-08 09:30:30|5990.9|5988.1|5989.1|5986.3|5990.9|5988.1|5989.1|5986.3|129
1612776640000|2021-02-08 09:30:40|5989.7|5986.9|5988.7|5985.9|5989.9|5987.1|5988.1|5985.3|73
1612776650000|2021-02-08 09:30:50|5988.4|5985.6|5988.7|5985.9|5988.7|5985.9|5988.4|5985.6|34
1612776660000|2021-02-08 09:31:00|5988.4|5985.6|5988.7|5985.9|5988.7|5985.9|5987.9|5985.1|43
1612776670000|2021-02-08 09:31:10|5988.2|5985.4|5985.9|5983.1|5988.7|5985.9|5985.9|5983.1|171
1612776680000|2021-02-08 09:31:20|5986.2|5983.4|5986.7|5983.9|5986.9|5984.1|5986.2|5983.4|66
1612776690000|2021-02-08 09:31:30|5986.9|5984.1|5986.9|5984.1|5986.9|5984.1|5986.7|5983.9|6
1612776700000|2021-02-08 09:31:40|5987.1|5984.3|5988.1|5985.3|5988.1|5985.3|5987.1|5984.3|18
1612776710000|2021-02-08 09:31:50|5987.9|5985.1|5988.7|5985.9|5988.7|5985.9|5987.9|5985.1|37
1612776720000|2021-02-08 09:32:00|5988.9|5986.1|5989.1|5986.3|5989.1|5986.3|5988.7|5985.9|115
1612776730000|2021-02-08 09:32:10|5989.4|5986.6|5993.2|5990.4|5993.2|5990.4|5989.4|5986.6|45
1612776740000|2021-02-08 09:32:20|5992.9|5990.1|5992.9|5990.1|5993.9|5991.1|5992.7|5989.9|48
1612776750000|2021-02-08 09:32:30|5993.1|5990.3|5993.9|5991.1|5993.9|5991.1|5993.1|5990.3|7
1612776760000|2021-02-08 09:32:40|5994.7|5991.9|5993.7|5990.9|5994.9|5992.1|5993.7|5990.9|22
1612776770000|2021-02-08 09:32:50|5993.1|5990.3|5992.9|5990.1|5993.7|5990.9|5992.9|5990.1|20
1612776780000|2021-02-08 09:33:00|5992.7|5989.9|5995.9|5993.1|5996.7|5993.9|5992.7|5989.9|74
1612776790000|2021-02-08 09:33:10|5996.2|5993.4|5995.4|5992.6|5996.7|5993.9|5995.1|5992.3|24
1612776800000|2021-02-08 09:33:20|5995.7|5992.9|5996.7|5993.9|5996.7|5993.9|5995.7|5992.9|4
1612776810000|2021-02-08 09:33:30|5996.9|5994.1|5997.7|5994.9|5997.7|5994.9|5996.9|5994.1|26
1612776820000|2021-02-08 09:33:40|5998.4|5995.6|5997.7|5994.9|5998.7|5995.9|5997.7|5994.9|13
1612776840000|2021-02-08 09:34:00|5997.9|5995.1|5997.1|5994.3|5998.2|5995.4|5997.1|5994.3|14
1612776850000|2021-02-08 09:34:10|||||||||1
1612776860000|2021-02-08 09:34:20|5996.7|5993.9|5996.7|5993.9|5996.7|5993.9|5996.7|5993.9|9
1612776870000|2021-02-08 09:34:30|5996.9|5994.1|5996.4|5993.6|5996.9|5994.1|5996.4|5993.6|25
1612776880000|2021-02-08 09:34:40|5996.1|5993.3|5995.2|5992.4|5996.1|5993.3|5994.9|5992.1|5
1612776890000|2021-02-08 09:34:50|5994.9|5992.1|5995.7|5992.9|5995.7|5992.9|5994.9|5992.1|1
1612776900000|2021-02-08 09:35:00|5995.9|5993.1|5995.9|5993.1|5995.9|5993.1|5995.9|5993.1|9
1612776910000|2021-02-08 09:35:10|5995.7|5992.9|5994.9|5992.1|5995.7|5992.9|5994.9|5992.1|39
1612776930000|2021-02-08 09:35:30|5994.7|5991.9|5994.9|5992.1|5995.7|5992.9|5994.7|5991.9|10
1612776940000|2021-02-08 09:35:40|5995.5|5992.7|5995.1|5992.3|5995.5|5992.7|5995.1|5992.3|15
1612776950000|2021-02-08 09:35:50|5994.7|5991.9|5994.4|5991.6|5994.7|5991.9|5994.4|5991.6|3
1612776960000|2021-02-08 09:36:00|5994.1|5991.3|5993.9|5991.1|5994.1|5991.3|5993.7|5990.9|4
1612776970000|2021-02-08 09:36:10|5994.5|5991.7|5994.9|5992.1|5995.2|5992.4|5994.5|5991.7|13
1612776980000|2021-02-08 09:36:20|5995.2|5992.4|5994.9|5992.1|5995.2|5992.4|5994.9|5992.1|0
1612776990000|2021-02-08 09:36:30|5995.2|5992.4|5995.7|5992.9|5995.7|5992.9|5994.9|5992.1|22
1612777000000|2021-02-08 09:36:40|||||||||1
1612777010000|2021-02-08 09:36:50|5995.2|5992.4|5995.7|5992.9|5995.7|5992.9|5995.2|5992.4|9
1612777020000|2021-02-08 09:37:00|5995.2|5992.4|5995.7|5992.9|5995.7|5992.9|5995.2|5992.4|3
1612777030000|2021-02-08 09:37:10|5995.2|5992.4|5995.7|5992.9|5995.7|5992.9|5995.2|5992.4|4
1612777040000|2021-02-08 09:37:20|||||||||10
1612777050000|2021-02-08 09:37:30|||||||||2
1612777060000|2021-02-08 09:37:40|5994.7|5991.9|5994.7|5991.9|5994.9|5992.1|5994.7|5991.9|37
1612777070000|2021-02-08 09:37:50|5994.1|5991.3|5994.9|5992.1|5995.7|5992.9|5993.9|5991.1|32
1612777080000|2021-02-08 09:38:00|5995.2|5992.4|5995.7|5992.9|5995.7|5992.9|5995.2|5992.4|7
1612777090000|2021-02-08 09:38:10|||||||||10
1612777100000|2021-02-08 09:38:20|5994.7|5991.9|5994.1|5991.3|5994.9|5992.1|5994.1|5991.3|70
1612777110000|2021-02-08 09:38:30|5993.9|5991.1|5993.9|5991.1|5993.9|5991.1|5993.9|5991.1|0
1612777120000|2021-02-08 09:38:40|5994.4|5991.6|5995.7|5992.9|5995.7|5992.9|5994.4|5991.6|9
1612777130000|2021-02-08 09:38:50|5995.9|5993.1|5995.7|5992.9|5995.9|5993.1|5995.7|5992.9|1
1612777140000|2021-02-08 09:39:00|5995.9|5993.1|5996.5|5993.7|5996.5|5993.7|5995.9|5993.1|4
1612777150000|2021-02-08 09:39:10|5996.7|5993.9|5996.7|5993.9|5996.7|5993.9|5996.7|5993.9|1
1612777160000|2021-02-08 09:39:20|5996.4|5993.6|5996.7|5993.9|5996.7|5993.9|5996.1|5993.3|3
1612777170000|2021-02-08 09:39:30|5995.9|5993.1|5995.9|5993.1|5995.9|5993.1|5995.9|5993.1|12
1612777180000|2021-02-08 09:39:40|5995.7|5992.9|5995.7|5992.9|5995.7|5992.9|5995.7|5992.9|5
1612777190000|2021-02-08 09:39:50|5995.2|5992.4|5994.9|5992.1|5995.7|5992.9|5994.9|5992.1|14
1612777200000|2021-02-08 09:40:00|5995.2|5992.4|5995.2|5992.4|5995.2|5992.4|5994.7|5991.9|11
1612777210000|2021-02-08 09:40:10|5994.9|5992.1|5994.9|5992.1|5994.9|5992.1|5994.9|5992.1|3
1612777220000|2021-02-08 09:40:20|5994.7|5991.9|5994.9|5992.1|5995.2|5992.4|5994.7|5991.9|8
1612777230000|2021-02-08 09:40:30|||||||||1
1612777250000|2021-02-08 09:40:50|5995.2|5992.4|5994.5|5991.7|5995.2|5992.4|5993.9|5991.1|12
1612777260000|2021-02-08 09:41:00|5994.7|5991.9|5994.7|5991.9|5994.7|5991.9|5994.7|5991.9|2
1612777270000|2021-02-08 09:41:10|5995.3|5992.5|5995.2|5992.4|5995.7|5992.9|5995.2|5992.4|9
1612777280000|2021-02-08 09:41:20|5994.7|5991.9|5994.9|5992.1|5995.2|5992.4|5994.7|5991.9|16
1612777290000|2021-02-08 09:41:30|5995.2|5992.4|5995.2|5992.4|5995.2|5992.4|5995.2|5992.4|3
1612777300000|2021-02-08 09:41:40|5994.9|5992.1|5995.2|5992.4|5995.2|5992.4|5994.9|5992.1|0
1612777310000|2021-02-08 09:41:50|5994.9|5992.1|5994.9|5992.1|5994.9|5992.1|5994.9|5992.1|1
1612777320000|2021-02-08 09:42:00|5995.2|5992.4|5994.9|5992.1|5995.2|5992.4|5994.9|5992.1|2
1612777330000|2021-02-08 09:42:10|5994.7|5991.9|5993.9|5991.1|5994.7|5991.9|5993.7|5990.9|42
1612777340000|2021-02-08 09:42:20|5993.7|5990.9|5993.7|5990.9|5993.7|5990.9|5993.7|5990.9|15
1612777350000|2021-02-08 09:42:30|5994.7|5991.9|5994.7|5991.9|5994.7|5991.9|5994.7|5991.9|5
1612777360000|2021-02-08 09:42:40|5994.9|5992.1|5994.4|5991.6|5994.9|5992.1|5994.4|5991.6|9
1612777370000|2021-02-08 09:42:50|5994.7|5991.9|5994.7|5991.9|5994.7|5991.9|5994.7|5991.9|0
1612777380000|2021-02-08 09:43:00|5994.9|5992.1|5995.2|5992.4|5995.7|5992.9|5994.9|5992.1|10
1612777390000|2021-02-08 09:43:10|5995.7|5992.9|5994.9|5992.1|5995.7|5992.9|5994.9|5992.1|2
1612777400000|2021-02-08 09:43:20|5994.7|5991.9|5994.7|5991.9|5994.7|5991.9|5993.7|5990.9|21
1612777410000|2021-02-08 09:43:30|5994.9|5992.1|5995.5|5992.7|5995.5|5992.7|5994.9|5992.1|4
1612777420000|2021-02-08 09:43:40|5995.7|5992.9|5997.9|5995.1|5997.9|5995.1|5995.7|5992.9|14
1612777430000|2021-02-08 09:43:50|5997.7|5994.9|5997.9|5995.1|5998.2|5995.4|5997.7|5994.9|8
1612777440000|2021-02-08 09:44:00|5997.7|5994.9|5997.7|5994.9|5998.5|5995.7|5997.2|5994.4|42
1612777450000|2021-02-08 09:44:10|5996.9|5994.1|5996.7|5993.9|5997.2|5994.4|5996.7|5993.9|5
1612777460000|2021-02-08 09:44:20|5996.9|5994.1|5997.2|5994.4|5997.7|5994.9|5996.9|5994.1|5
1612777470000|2021-02-08 09:44:30|5996.9|5994.1|5997.2|5994.4|5997.2|5994.4|5996.9|5994.1|0
1612777480000|2021-02-08 09:44:40|5997.7|5994.9|5995.1|5992.3|5998.2|5995.4|5995.1|5992.3|1238
1612777490000|2021-02-08 09:44:50|5994.9|5992.1|5994.1|5991.3|5994.9|5992.1|5994.1|5991.3|68
1612777500000|2021-02-08 09:45:00|5993.7|5990.9|5994.4|5991.6|5994.7|5991.9|5993.5|5990.7|315
1612777510000|2021-02-08 09:45:10|5994.1|5991.3|5994.1|5991.3|5994.4|5991.6|5993.9|5991.1|2
1612777520000|2021-02-08 09:45:20|5993.9|5991.1|5991.7|5988.9|5993.9|5991.1|5991.7|5988.9|16
1612777530000|2021-02-08 09:45:30|5991.9|5989.1|5991.9|5989.1|5991.9|5989.1|5991.9|5989.1|8
1612777540000|2021-02-08 09:45:40|5991.7|5988.9|5991.7|5988.9|5991.7|5988.9|5991.7|5988.9|26
1612777550000|2021-02-08 09:45:50|||||||||13
1612777560000|2021-02-08 09:46:00|5991.4|5988.6|5991.7|5988.9|5991.7|5988.9|5991.1|5988.3|17
1612777570000|2021-02-08 09:46:10|5991.1|5988.3|5991.1|5988.3|5991.1|5988.3|5991.1|5988.3|8
1612777580000|2021-02-08 09:46:20|5991.4|5988.6|5991.7|5988.9|5991.7|5988.9|5991.4|5988.6|1
1612777590000|2021-02-08 09:46:30|5991.9|5989.1|5992.1|5989.3|5992.1|5989.3|5991.4|5988.6|24
1612777600000|2021-02-08 09:46:40|5992.9|5990.1|5993.9|5991.1|5993.9|5991.1|5992.9|5990.1|29
1612777610000|2021-02-08 09:46:50|5994.1|5991.3|5993.4|5990.6|5994.1|5991.3|5993.1|5990.3|9
1612777620000|2021-02-08 09:47:00|5993.7|5990.9|5992.9|5990.1|5993.9|5991.1|5992.9|5990.1|13
1612777630000|2021-02-08 09:47:10|5993.1|5990.3|5993.1|5990.3|5993.1|5990.3|5993.1|5990.3|0
1612777640000|2021-02-08 09:47:20|5992.9|5990.1|5992.9|5990.1|5992.9|5990.1|5992.9|5990.1|52
1612777650000|2021-02-08 09:47:30|5993.4|5990.6|5993.9|5991.1|5993.9|5991.1|5993.1|5990.3|19
1612777660000|2021-02-08 09:47:40|5994.1|5991.3|5994.9|5992.1|5994.9|5992.1|5994.1|5991.3|1
1612777670000|2021-02-08 09:47:50|5994.3|5991.5|5993.9|5991.1|5994.3|5991.5|5993.9|5991.1|16
1612777680000|2021-02-08 09:48:00|5994.1|5991.3|5993.7|5990.9|5994.4|5991.6|5993.7|5990.9|4
1612777690000|2021-02-08 09:48:10|5993.9|5991.1|5994.9|5992.1|5994.9|5992.1|5993.9|5991.1|7
1612777710000|2021-02-08 09:48:30|5994.7|5991.9|5994.4|5991.6|5994.7|5991.9|5994.4|5991.6|3
1612777720000|2021-02-08 09:48:40|5994.1|5991.3|5993.1|5990.3|5994.1|5991.3|5993.1|5990.3|7
1612777730000|2021-02-08 09:48:50|5993.4|5990.6|5993.1|5990.3|5993.4|5990.6|5993.1|5990.3|5
1612777740000|2021-02-08 09:49:00|5992.7|5989.9|5994.7|5991.9|5994.7|5991.9|5992.7|5989.9|64
1612777750000|2021-02-08 09:49:10|5994.9|5992.1|5995.1|5992.3|5995.7|5992.9|5994.9|5992.1|27
1612777770000|2021-02-08 09:49:30|5994.9|5992.1|5996.7|5993.9|5996.7|5993.9|5994.9|5992.1|42
1612777780000|2021-02-08 09:49:40|5996.9|5994.1|5996.9|5994.1|5996.9|5994.1|5996.1|5993.3|33
1612777800000|2021-02-08 09:50:00|5996.7|5993.9|5992.9|5990.1|5996.7|5993.9|5992.9|5990.1|27
1612777810000|2021-02-08 09:50:10|5993.1|5990.3|5994.7|5991.9|5994.7|5991.9|5993.1|5990.3|75
1612777820000|2021-02-08 09:50:20|5994.4|5991.6|5992.9|5990.1|5994.4|5991.6|5992.7|5989.9|25
1612777830000|2021-02-08 09:50:30|5992.6|5989.8|5993.7|5990.9|5993.7|5990.9|5992.4|5989.6|18
1612777840000|2021-02-08 09:50:40|5993.4|5990.6|5993.9|5991.1|5994.4|5991.6|5993.4|5990.6|16
1612777850000|2021-02-08 09:50:50|5993.7|5990.9|5993.7|5990.9|5993.7|5990.9|5993.1|5990.3|13
1612777860000|2021-02-08 09:51:00|5993.1|5990.3|5995.2|5992.4|5995.2|5992.4|5992.9|5990.1|37
1612777870000|2021-02-08 09:51:10|5995.4|5992.6|5995.4|5992.6|5995.7|5992.9|5994.9|5992.1|52
1612777880000|2021-02-08 09:51:20|5995.7|5992.9|5995.7|5992.9|5995.7|5992.9|5994.9|5992.1|23
1612777890000|2021-02-08 09:51:30|5995.1|5992.3|5994.9|5992.1|5995.4|5992.6|5994.9|5992.1|14
1612777900000|2021-02-08 09:51:40|5994.7|5991.9|5994.7|5991.9|5994.9|5992.1|5993.9|5991.1|57
1612777910000|2021-02-08 09:51:50|5994.4|5991.6|5994.7|5991.9|5994.7|5991.9|5994.4|5991.6|14
1612777920000|2021-02-08 09:52:00|5994.9|5992.1|5995.9|5993.1|5996.9|5994.1|5994.9|5992.1|39
1612777930000|2021-02-08 09:52:10|5995.1|5992.3|5995.1|5992.3|5995.1|5992.3|5995.1|5992.3|2
1612777950000|2021-02-08 09:52:30|5994.9|5992.1|5995.7|5992.9|5995.7|5992.9|5994.9|5992.1|14
1612777960000|2021-02-08 09:52:40|5995.9|5993.1|5994.1|5991.3|5995.9|5993.1|5994.1|5991.3|108
1612777970000|2021-02-08 09:52:50|5994.4|5991.6|5993.9|5991.1|5994.4|5991.6|5993.4|5990.6|50
1612777980000|2021-02-08 09:53:00|5994.4|5991.6|5994.9|5992.1|5994.9|5992.1|5993.9|5991.1|4
1612777990000|2021-02-08 09:53:10|||||||||1
1612778000000|2021-02-08 09:53:20|5994.3|5991.5|5994.4|5991.6|5994.4|5991.6|5994.1|5991.3|9
1612778010000|2021-02-08 09:53:30|5994.6|5991.8|5994.9|5992.1|5994.9|5992.1|5994.6|5991.8|1
1612778030000|2021-02-08 09:53:50|5994.3|5991.5|5994.3|5991.5|5994.3|5991.5|5994.3|5991.5|2
1612778040000|2021-02-08 09:54:00|5994.1|5991.3|5994.1|5991.3|5994.1|5991.3|5994.1|5991.3|0
1612778060000|2021-02-08 09:54:20|5993.1|5990.3|5993.1|5990.3|5993.1|5990.3|5993.1|5990.3|26
1612778070000|2021-02-08 09:54:30|5992.9|5990.1|5992.1|5989.3|5992.9|5990.1|5992.1|5989.3|6
1612778080000|2021-02-08 09:54:40|5992.9|5990.1|5992.9|5990.1|5992.9|5990.1|5992.9|5990.1|7
1612778100000|2021-02-08 09:55:00|||||||||3
1612778110000|2021-02-08 09:55:10|5992.7|5989.9|5992.4|5989.6|5992.7|5989.9|5991.9|5989.1|46
1612778120000|2021-02-08 09:55:20|5991.9|5989.1|5992.1|5989.3|5992.7|5989.9|5991.9|5989.1|6
1612778130000|2021-02-08 09:55:30|5991.9|5989.1|5992.1|5989.3|5992.1|5989.3|5991.9|5989.1|26
1612778140000|2021-02-08 09:55:40|5991.9|5989.1|5992.3|5989.5|5992.7|5989.9|5991.9|5989.1|10
1612778150000|2021-02-08 09:55:50|5992.4|5989.6|5992.2|5989.4|5992.9|5990.1|5991.9|5989.1|12
1612778160000|2021-02-08 09:56:00|5991.9|5989.1|5991.9|5989.1|5992.2|5989.4|5991.9|5989.1|1
1612778190000|2021-02-08 09:56:30|5991.7|5988.9|5991.9|5989.1|5991.9|5989.1|5991.7|5988.9|1
1612778200000|2021-02-08 09:56:40|||||||||1
1612778210000|2021-02-08 09:56:50|5991.7|5988.9|5989.7|5986.9|5991.9|5989.1|5989.7|5986.9|19
1612778220000|2021-02-08 09:57:00|5990.1|5987.3|5990.9|5988.1|5991.1|5988.3|5990.1|5987.3|62
1612778230000|2021-02-08 09:57:10|5990.7|5987.9|5990.9|5988.1|5990.9|5988.1|5990.7|5987.9|2
1612778240000|2021-02-08 09:57:20|5991.2|5988.4|5991.9|5989.1|5991.9|5989.1|5991.2|5988.4|10
1612778250000|2021-02-08 09:57:30|5990.9|5988.1|5991.2|5988.4|5991.7|5988.9|5990.9|5988.1|20
1612778260000|2021-02-08 09:57:40|5991.7|5988.9|5991.9|5989.1|5991.9|5989.1|5991.7|5988.9|10
1612778280000|2021-02-08 09:58:00|5992.5|5989.7|5992.9|5990.1|5992.9|5990.1|5992.5|5989.7|31
1612778290000|2021-02-08 09:58:10|5992.7|5989.9|5992.4|5989.6|5992.7|5989.9|5991.9|5989.1|25
1612778300000|2021-02-08 09:58:20|5992.1|5989.3|5992.7|5989.9|5992.7|5989.9|5991.9|5989.1|2
1612778310000|2021-02-08 09:58:30|5992.4|5989.6|5993.4|5990.6|5993.4|5990.6|5992.4|5989.6|16
1612778320000|2021-02-08 09:58:40|5993.7|5990.9|5993.7|5990.9|5993.7|5990.9|5993.4|5990.6|1
1612778330000|2021-02-08 09:58:50|5993.4|5990.6|5992.9|5990.1|5993.4|5990.6|5992.9|5990.1|2
1612778340000|2021-02-08 09:59:00|5993.2|5990.4|5992.9|5990.1|5993.2|5990.4|5992.9|5990.1|0
1612778350000|2021-02-08 09:59:10|5992.7|5989.9|5989.9|5987.1|5992.7|5989.9|5989.9|5987.1|282
1612778360000|2021-02-08 09:59:20|5990.2|5987.4|5990.4|5987.6|5990.9|5988.1|5990.1|5987.3|129
1612778370000|2021-02-08 09:59:30|5989.9|5987.1|5990.7|5987.9|5990.9|5988.1|5989.9|5987.1|12
1612778390000|2021-02-08 09:59:50|5990.9|5988.1|5990.1|5987.3|5990.9|5988.1|5990.1|5987.3|37
1612778400000|2021-02-08 10:00:00|5989.9|5987.1|5989.9|5987.1|5989.9|5987.1|5989.1|5986.3|81
1612778410000|2021-02-08 10:00:10|5990.1|5987.3|5990.9|5988.1|5990.9|5988.1|5989.9|5987.1|151
1612778420000|2021-02-08 10:00:20|5991.2|5988.4|5991.9|5989.1|5992.7|5989.9|5990.9|5988.1|19
1612778430000|2021-02-08 10:00:30|5992.2|5989.4|5993.7|5990.9|5993.7|5990.9|5992.2|5989.4|67
1612778440000|2021-02-08 10:00:40|5993.4|5990.6|5993.4|5990.6|5993.4|5990.6|5993.4|5990.6|37
1612778450000|2021-02-08 10:00:50|5993.1|5990.3|5993.2|5990.4|5993.7|5990.9|5992.9|5990.1|1
1612778460000|2021-02-08 10:01:00|5992.9|5990.1|5996.7|5993.9|5996.7|5993.9|5992.9|5990.1|25
1612778470000|2021-02-08 10:01:10|5997.2|5994.4|5996.7|5993.9|5997.2|5994.4|5995.7|5992.9|99
1612778480000|2021-02-08 10:01:20|5995.9|5993.1|5995.9|5993.1|5995.9|5993.1|5995.7|5992.9|6
1612778490000|2021-02-08 10:01:30|5996.7|5993.9|5996.1|5993.3|5996.7|5993.9|5996.1|5993.3|3
1612778500000|2021-02-08 10:01:40|5995.9|5993.1|5995.9|5993.1|5995.9|5993.1|5995.9|5993.1|0
1612778520000|2021-02-08 10:02:00|5995.7|5992.9|5995.4|5992.6|5995.7|5992.9|5995.2|5992.4|6
1612778530000|2021-02-08 10:02:10|5995.1|5992.3|5994.4|5991.6|5995.7|5992.9|5994.4|5991.6|17
1612778540000|2021-02-08 10:02:20|5994.7|5991.9|5994.9|5992.1|5994.9|5992.1|5994.7|5991.9|0
1612778560000|2021-02-08 10:02:40|5994.7|5991.9|5994.7|5991.9|5994.7|5991.9|5994.7|5991.9|0
1612778570000|2021-02-08 10:02:50|5994.1|5991.3|5994.1|5991.3|5994.1|5991.3|5994.1|5991.3|6
1612778580000|2021-02-08 10:03:00|5993.9|5991.1|5993.7|5990.9|5993.9|5991.1|5993.7|5990.9|5
1612778590000|2021-02-08 10:03:10|5993.9|5991.1|5992.7|5989.9|5993.9|5991.1|5992.7|5989.9|9
1612778600000|2021-02-08 10:03:20|5992.9|5990.1|5992.9|5990.1|5992.9|5990.1|5992.9|5990.1|1
1612778610000|2021-02-08 10:03:30|5993.7|5990.9|5993.7|5990.9|5993.9|5991.1|5993.7|5990.9|19
1612778640000|2021-02-08 10:04:00|5993.9|5991.1|5993.9|5991.1|5993.9|5991.1|5993.9|5991.1|7
1612778650000|2021-02-08 10:04:10|5994.4|5991.6|5994.9|5992.1|5994.9|5992.1|5994.4|5991.6|8
1612778660000|2021-02-08 10:04:20|5995.1|5992.3|5995.1|5992.3|5995.1|5992.3|5995.1|5992.3|3
1612778670000|2021-02-08 10:04:30|5994.9|5992.1|5994.1|5991.3|5994.9|5992.1|5994.1|5991.3|10
1612778680000|2021-02-08 10:04:40|5993.7|5990.9|5993.4|5990.6|5993.7|5990.9|5993.1|5990.3|3
1612778690000|2021-02-08 10:04:50|5993.1|5990.3|5993.1|5990.3|5993.4|5990.6|5993.1|5990.3|1
1612778700000|2021-02-08 10:05:00|5992.9|5990.1|5993.7|5990.9|5993.7|5990.9|5992.9|5990.1|15
1612778710000|2021-02-08 10:05:10|5992.9|5990.1|5993.4|5990.6|5993.4|5990.6|5992.9|5990.1|11
1612778720000|2021-02-08 10:05:20|5993.1|5990.3|5992.9|5990.1|5993.1|5990.3|5992.9|5990.1|0
1612778740000|2021-02-08 10:05:40|5993.1|5990.3|5993.1|5990.3|5993.1|5990.3|5993.1|5990.3|0
1612778760000|2021-02-08 10:06:00|5992.7|5989.9|5991.4|5988.6|5992.7|5989.9|5991.1|5988.3|10
1612778770000|2021-02-08 10:06:10|5991.7|5988.9|5991.7|5988.9|5991.7|5988.9|5991.7|5988.9|0
1612778780000|2021-02-08 10:06:20|5991.4|5988.6|5991.7|5988.9|5991.7|5988.9|5991.4|5988.6|2
1612778790000|2021-02-08 10:06:30|5991.4|5988.6|5991.7|5988.9|5991.7|5988.9|5991.4|5988.6|0
1612778800000|2021-02-08 10:06:40|5991.1|5988.3|5991.1|5988.3|5991.4|5988.6|5991.1|5988.3|1
1612778810000|2021-02-08 10:06:50|||||||||1
1612778820000|2021-02-08 10:07:00|5991.7|5988.9|5991.7|5988.9|5991.7|5988.9|5991.7|5988.9|26
1612778830000|2021-02-08 10:07:10|5991.4|5988.6|5991.1|5988.3|5991.4|5988.6|5991.1|5988.3|4
1612778840000|2021-02-08 10:07:20|5990.7|5987.9|5990.4|5987.6|5990.7|5987.9|5990.4|5987.6|4
1612778850000|2021-02-08 10:07:30|5990.7|5987.9|5990.4|5987.6|5990.7|5987.9|5990.4|5987.6|9
1612778860000|2021-02-08 10:07:40|5990.1|5987.3|5987.7|5984.9|5990.1|5987.3|5987.1|5984.3|29
1612778870000|2021-02-08 10:07:50|5987.4|5984.6|5987.1|5984.3|5987.9|5985.1|5987.1|5984.3|30
1612778880000|2021-02-08 10:08:00|5986.7|5983.9|5986.7|5983.9|5986.7|5983.9|5986.1|5983.3|179
1612778890000|2021-02-08 10:08:10|5986.9|5984.1|5987.1|5984.3|5987.1|5984.3|5986.9|5984.1|10
1612778900000|2021-02-08 10:08:20|5986.9|5984.1|5986.9|5984.1|5986.9|5984.1|5986.9|5984.1|10
1612778910000|2021-02-08 10:08:30|5987.1|5984.3|5987.1|5984.3|5987.1|5984.3|5987.1|5984.3|16
1612778920000|2021-02-08 10:08:40|5986.9|5984.1|5986.9|5984.1|5986.9|5984.1|5986.9|5984.1|32
1612778930000|2021-02-08 10:08:50|5986.7|5983.9|5986.7|5983.9|5986.7|5983.9|5986.4|5983.6|9
1612778940000|2021-02-08 10:09:00|5986.1|5983.3|5986.9|5984.1|5986.9|5984.1|5986.1|5983.3|8
1612778950000|2021-02-08 10:09:10|||||||||10
1612778960000|2021-02-08 10:09:20|5987.1|5984.3|5986.1|5983.3|5987.1|5984.3|5986.1|5983.3|60
1612778970000|2021-02-08 10:09:30|||||||||13
1612778980000|2021-02-08 10:09:40|5986.9|5984.1|5986.9|5984.1|5986.9|5984.1|5986.9|5984.1|9
1612778990000|2021-02-08 10:09:50|5987.1|5984.3|5986.6|5983.8|5987.1|5984.3|5986.1|5983.3|65
1612779000000|2021-02-08 10:10:00|5986.1|5983.3|5987.1|5984.3|5987.1|5984.3|5986.1|5983.3|5
1612779010000|2021-02-08 10:10:10|||||||||10
1612779020000|2021-02-08 10:10:20|5987.3|5984.5|5987.3|5984.5|5987.3|5984.5|5987.3|5984.5|2
1612779030000|2021-02-08 10:10:30|5987.1|5984.3|5987.3|5984.5|5987.3|5984.5|5987.1|5984.3|11
1612779040000|2021-02-08 10:10:40|||||||||2
1612779050000|2021-02-08 10:10:50|||||||||1
1612779070000|2021-02-08 10:11:10|5987.6|5984.8|5988.4|5985.6|5988.9|5986.1|5987.6|5984.8|112
1612779080000|2021-02-08 10:11:20|5988.7|5985.9|5988.1|5985.3|5988.9|5986.1|5988.1|5985.3|98
1612779090000|2021-02-08 10:11:30|5987.1|5984.3|5987.1|5984.3|5987.4|5984.6|5987.1|5984.3|3
1612779100000|2021-02-08 10:11:40|5986.9|5984.1|5987.4|5984.6|5987.4|5984.6|5986.9|5984.1|16
1612779110000|2021-02-08 10:11:50|5987.7|5984.9|5987.7|5984.9|5987.7|5984.9|5987.7|5984.9|0
1612779120000|2021-02-08 10:12:00|5987.9|5985.1|5987.9|5985.1|5987.9|5985.1|5987.9|5985.1|0
1612779140000|2021-02-08 10:12:20|5987.7|5984.9|5987.1|5984.3|5987.7|5984.9|5987.1|5984.3|12
1612779150000|2021-02-08 10:12:30|5986.9|5984.1|5987.1|5984.3|5987.4|5984.6|5986.9|5984.1|2
1612779160000|2021-02-08 10:12:40|5987.4|5984.6|5987.4|5984.6|5987.4|5984.6|5987.1|5984.3|1
1612779170000|2021-02-08 10:12:50|5987.7|5984.9|5987.7|5984.9|5987.7|5984.9|5987.7|5984.9|0
1612779180000|2021-02-08 10:13:00|5987.9|5985.1|5987.9|5985.1|5988.1|5985.3|5987.9|5985.1|4
1612779190000|2021-02-08 10:13:10|5988.1|5985.3|5987.9|5985.1|5988.1|5985.3|5987.9|5985.1|14
1612779200000|2021-02-08 10:13:20|5987.3|5984.5|5987.9|5985.1|5987.9|5985.1|5987.1|5984.3|33
1612779210000|2021-02-08 10:13:30|5987.7|5984.9|5986.9|5984.1|5987.7|5984.9|5986.9|5984.1|6
1612779220000|2021-02-08 10:13:40|5987.1|5984.3|5986.9|5984.1|5987.1|5984.3|5986.9|5984.1|27
1612779230000|2021-02-08 10:13:50|5986.1|5983.3|5987.6|5984.8|5987.9|5985.1|5986.1|5983.3|89
1612779240000|2021-02-08 10:14:00|5987.9|5985.1|5986.9|5984.1|5987.9|5985.1|5986.3|5983.5|41
1612779250000|2021-02-08 10:14:10|5986.6|5983.8|5987.1|5984.3|5987.1|5984.3|5986.6|5983.8|11
1612779260000|2021-02-08 10:14:20|5988.1|5985.3|5988.1|5985.3|5988.1|5985.3|5988.1|5985.3|45
1612779290000|2021-02-08 10:14:50|5988.3|5985.5|5988.1|5985.3|5988.3|5985.5|5988.1|5985.3|20
1612779300000|2021-02-08 10:15:00|5987.9|5985.1|5987.6|5984.8|5987.9|5985.1|5987.1|5984.3|14
1612779330000|2021-02-08 10:15:30|5987.3|5984.5|5987.3|5984.5|5987.6|5984.8|5987.3|5984.5|0
1612779340000|2021-02-08 10:15:40|5987.1|5984.3|5987.1|5984.3|5987.1|5984.3|5987.1|5984.3|7
1612779350000|2021-02-08 10:15:50|||||||||10
1612779360000|2021-02-08 10:16:00|5986.5|5983.7|5986.1|5983.3|5986.5|5983.7|5986.1|5983.3|6
1612779370000|2021-02-08 10:16:10|5986.9|5984.1|5987.1|5984.3|5987.1|5984.3|5986.9|5984.1|20
1612779380000|2021-02-08 10:16:20|5986.3|5983.5|5986.9|5984.1|5986.9|5984.1|5986.3|5983.5|9
1612779390000|2021-02-08 10:16:30|5986.6|5983.8|5987.1|5984.3|5987.1|5984.3|5986.3|5983.5|8
1612779400000|2021-02-08 10:16:40|5986.9|5984.1|5986.9|5984.1|5986.9|5984.1|5986.9|5984.1|0
1612779410000|2021-02-08 10:16:50|5986.6|5983.8|5986.6|5983.8|5986.9|5984.1|5986.1|5983.3|11
1612779420000|2021-02-08 10:17:00|5986.3|5983.5|5986.1|5983.3|5986.3|5983.5|5986.1|5983.3|5
1612779430000|2021-02-08 10:17:10|||||||||16
1612779440000|2021-02-08 10:17:20|5986.3|5983.5|5986.3|5983.5|5986.3|5983.5|5986.3|5983.5|1
1612779450000|2021-02-08 10:17:30|5986.1|5983.3|5986.1|5983.3|5986.1|5983.3|5986.1|5983.3|2
1612779460000|2021-02-08 10:17:40|5986.3|5983.5|5986.3|5983.5|5986.9|5984.1|5986.3|5983.5|9
1612779470000|2021-02-08 10:17:50|5986.6|5983.8|5986.3|5983.5|5986.6|5983.8|5986.3|5983.5|0
1612779480000|2021-02-08 10:18:00|5986.1|5983.3|5986.1|5983.3|5986.1|5983.3|5986.1|5983.3|2
1612779490000|2021-02-08 10:18:10|5986.3|5983.5|5986.6|5983.8|5986.9|5984.1|5986.3|5983.5|17
1612779500000|2021-02-08 10:18:20|5986.3|5983.5|5986.9|5984.1|5987.1|5984.3|5986.3|5983.5|53
1612779510000|2021-02-08 10:18:30|5987.1|5984.3|5986.1|5983.3|5987.1|5984.3|5986.1|5983.3|18
1612779520000|2021-02-08 10:18:40|||||||||50
1612779530000|2021-02-08 10:18:50|||||||||2
1612779540000|2021-02-08 10:19:00|5985.7|5982.9|5984.1|5981.3|5985.7|5982.9|5984.1|5981.3|269
1612779550000|2021-02-08 10:19:10|5983.7|5980.9|5977.1|5974.3|5983.7|5980.9|5976.9|5974.1|859
1612779560000|2021-02-08 10:19:20|5976.1|5973.3|5978.1|5975.3|5978.1|5975.3|5976.1|5973.3|209
1612779570000|2021-02-08 10:19:30|5977.8|5975|5979.3|5976.5|5979.4|5976.6|5977.3|5974.5|87
1612779580000|2021-02-08 10:19:40|5979.6|5976.8|5978.9|5976.1|5979.9|5977.1|5978.1|5975.3|51
1612779590000|2021-02-08 10:19:50|5979.1|5976.3|5980.9|5978.1|5980.9|5978.1|5979.1|5976.3|16
1612779600000|2021-02-08 10:20:00|5980.3|5977.5|5979.9|5977.1|5980.3|5977.5|5979.1|5976.3|63
1612779610000|2021-02-08 10:20:10|5980.3|5977.5|5979.3|5976.5|5980.3|5977.5|5979.3|5976.5|56
1612779620000|2021-02-08 10:20:20|5979.6|5976.8|5979.3|5976.5|5979.9|5977.1|5979.1|5976.3|7
1612779630000|2021-02-08 10:20:30|5979.6|5976.8|5979.1|5976.3|5979.9|5977.1|5979.1|5976.3|9
1612779650000|2021-02-08 10:20:50|5979.7|5976.9|5981.1|5978.3|5981.1|5978.3|5979.1|5976.3|154
1612779660000|2021-02-08 10:21:00|5980.9|5978.1|5981.1|5978.3|5981.1|5978.3|5980.9|5978.1|52
1612779670000|2021-02-08 10:21:10|5981.4|5978.6|5982.9|5980.1|5983.1|5980.3|5981.4|5978.6|121
1612779680000|2021-02-08 10:21:20|5983.1|5980.3|5983.7|5980.9|5983.7|5980.9|5983.1|5980.3|29
1612779690000|2021-02-08 10:21:30|5984.7|5981.9|5985.7|5982.9|5985.7|5982.9|5984.7|5981.9|189
1612779700000|2021-02-08 10:21:40|5985.4|5982.6|5985.1|5982.3|5985.4|5982.6|5985.1|5982.3|13
1612779710000|2021-02-08 10:21:50|5984.9|5982.1|5985.1|5982.3|5985.1|5982.3|5984.9|5982.1|1
1612779720000|2021-02-08 10:22:00|5984.9|5982.1|5984.9|5982.1|5984.9|5982.1|5984.9|5982.1|23
1612779730000|2021-02-08 10:22:10|5984.4|5981.6|5984.4|5981.6|5984.7|5981.9|5983.9|5981.1|2
1612779740000|2021-02-08 10:22:20|5984.1|5981.3|5984.9|5982.1|5984.9|5982.1|5983.9|5981.1|25
1612779770000|2021-02-08 10:22:50|||||||||3
1612779780000|2021-02-08 10:23:00|5984.4|5981.6|5984.7|5981.9|5984.7|5981.9|5983.9|5981.1|9
1612779790000|2021-02-08 10:23:10|5984.9|5982.1|5984.9|5982.1|5984.9|5982.1|5984.9|5982.1|0
1612779800000|2021-02-08 10:23:20|5985.1|5982.3|5984.7|5981.9|5985.1|5982.3|5984.1|5981.3|23
1612779810000|2021-02-08 10:23:30|5985.1|5982.3|5984.9|5982.1|5985.1|5982.3|5984.6|5981.8|2
1612779820000|2021-02-08 10:23:40|5984.1|5981.3|5984.1|5981.3|5984.1|5981.3|5984.1|5981.3|8
1612779830000|2021-02-08 10:23:50|5984.9|5982.1|5984.4|5981.6|5984.9|5982.1|5984.4|5981.6|1
1612779840000|2021-02-08 10:24:00|5984.7|5981.9|5984.9|5982.1|5984.9|5982.1|5984.7|5981.9|20
1612779850000|2021-02-08 10:24:10|||||||||10
1612779860000|2021-02-08 10:24:20|5985.1|5982.3|5984.9|5982.1|5985.1|5982.3|5984.9|5982.1|39
1612779870000|2021-02-08 10:24:30|5985.1|5982.3|5984.9|5982.1|5985.1|5982.3|5984.9|5982.1|1
1612779880000|2021-02-08 10:24:40|5984.1|5981.3|5984.9|5982.1|5984.9|5982.1|5983.9|5981.1|31
1612779890000|2021-02-08 10:24:50|5984.6|5981.8|5984.4|5981.6|5984.6|5981.8|5984.4|5981.6|0
1612779900000|2021-02-08 10:25:00|5984.1|5981.3|5984.9|5982.1|5984.9|5982.1|5984.1|5981.3|15
1612779910000|2021-02-08 10:25:10|||||||||11
1612779920000|2021-02-08 10:25:20|5984.4|5981.6|5984.9|5982.1|5984.9|5982.1|5982.9|5980.1|46
1612779930000|2021-02-08 10:25:30|5985.1|5982.3|5986.1|5983.3|5986.7|5983.9|5984.4|5981.6|135
1612779940000|2021-02-08 10:25:40|5986.7|5983.9|5987.9|5985.1|5987.9|5985.1|5986.6|5983.8|46
1612779950000|2021-02-08 10:25:50|5987.3|5984.5|5987.1|5984.3|5987.3|5984.5|5987.1|5984.3|25
1612779960000|2021-02-08 10:26:00|5986.9|5984.1|5985.7|5982.9|5986.9|5984.1|5985.1|5982.3|26
1612779970000|2021-02-08 10:26:10|5985.9|5983.1|5985.9|5983.1|5985.9|5983.1|5985.9|5983.1|0
1612779980000|2021-02-08 10:26:20|5986.1|5983.3|5986.1|5983.3|5986.1|5983.3|5986.1|5983.3|1
1612779990000|2021-02-08 10:26:30|5986.7|5983.9|5986.4|5983.6|5986.7|5983.9|5986.1|5983.3|4
1612780000000|2021-02-08 10:26:40|5986.1|5983.3|5986.1|5983.3|5986.1|5983.3|5986.1|5983.3|0
1612780020000|2021-02-08 10:27:00|5985.1|5982.3|5985.7|5982.9|5985.7|5982.9|5985.1|5982.3|5
1612780030000|2021-02-08 10:27:10|5986.1|5983.3|5985.1|5982.3|5986.1|5983.3|5985.1|5982.3|33
1612780040000|2021-02-08 10:27:20|||||||||51
1612780050000|2021-02-08 10:27:30|||||||||68
1612780070000|2021-02-08 10:27:50|5985.3|5982.5|5985.6|5982.8|5985.9|5983.1|5985.3|5982.5|12
1612780080000|2021-02-08 10:28:00|5985.9|5983.1|5986.4|5983.6|5986.4|5983.6|5985.9|5983.1|33
1612780090000|2021-02-08 10:28:10|5987.1|5984.3|5987.6|5984.8|5988.1|5985.3|5987.1|5984.3|9
1612780100000|2021-02-08 10:28:20|5987.9|5985.1|5987.6|5984.8|5987.9|5985.1|5987.6|5984.8|4
1612780110000|2021-02-08 10:28:30|5989.1|5986.3|5989.1|5986.3|5989.1|5986.3|5989.1|5986.3|16
1612780120000|2021-02-08 10:28:40|5989.7|5986.9|5990.1|5987.3|5990.1|5987.3|5989.7|5986.9|9
1612780130000|2021-02-08 10:28:50|5989.3|5986.5|5989.3|5986.5|5989.3|5986.5|5989.3|5986.5|8
1612780140000|2021-02-08 10:29:00|5989.1|5986.3|5989.6|5986.8|5990.1|5987.3|5989.1|5986.3|30
1612780150000|2021-02-08 10:29:10|5991.7|5988.9|5991.7|5988.9|5992.1|5989.3|5991.7|5988.9|107
1612780160000|2021-02-08 10:29:20|||||||||1
1612780170000|2021-02-08 10:29:30|5991.9|5989.1|5991.9|5989.1|5991.9|5989.1|5991.9|5989.1|0
1612780180000|2021-02-08 10:29:40|5991.7|5988.9|5995.1|5992.3|5995.1|5992.3|5991.7|5988.9|215
1612780190000|2021-02-08 10:29:50|5994.9|5992.1|5996.7|5993.9|5998.7|5995.9|5994.9|5992.1|96
1612780200000|2021-02-08 10:30:00|5996.9|5994.1|5995.1|5992.3|5996.9|5994.1|5995.1|5992.3|25
1612780210000|2021-02-08 10:30:10|5994.9|5992.1|5994.7|5991.9|5994.9|5992.1|5994.1|5991.3|12
1612780220000|2021-02-08 10:30:20|5994.4|5991.6|5993.9|5991.1|5994.4|5991.6|5993.9|5991.1|14
1612780230000|2021-02-08 10:30:30|5994.4|5991.6|5993.6|5990.8|5994.7|5991.9|5993.1|5990.3|68
1612780240000|2021-02-08 10:30:40|5992.9|5990.1|5992.6|5989.8|5992.9|5990.1|5992.4|5989.6|3
1612780250000|2021-02-08 10:30:50|5992.9|5990.1|5991.9|5989.1|5992.9|5990.1|5991.9|5989.1|53
1612780260000|2021-02-08 10:31:00|||||||||1
1612780280000|2021-02-08 10:31:20|5992.9|5990.1|5992.4|5989.6|5992.9|5990.1|5992.1|5989.3|28
1612780290000|2021-02-08 10:31:30|5992.6|5989.8|5992.1|5989.3|5992.6|5989.8|5992.1|5989.3|0
1612780300000|2021-02-08 10:31:40|5992.6|5989.8|5992.1|5989.3|5992.9|5990.1|5992.1|5989.3|18
1612780310000|2021-02-08 10:31:50|5993.1|5990.3|5992.4|5989.6|5993.1|5990.3|5992.1|5989.3|21
1612780320000|2021-02-08 10:32:00|5992.6|5989.8|5992.9|5990.1|5992.9|5990.1|5992.6|5989.8|0
1612780330000|2021-02-08 10:32:10|5993.1|5990.3|5993.1|5990.3|5993.1|5990.3|5993.1|5990.3|0
1612780350000|2021-02-08 10:32:30|5992.9|5990.1|5992.9|5990.1|5992.9|5990.1|5992.9|5990.1|2
1612780360000|2021-02-08 10:32:40|5992.1|5989.3|5991.9|5989.1|5992.1|5989.3|5991.9|5989.1|5
1612780370000|2021-02-08 10:32:50|||||||||5
1612780380000|2021-02-08 10:33:00|||||||||1
1612780390000|2021-02-08 10:33:10|5991.6|5988.8|5990.1|5987.3|5991.6|5988.8|5990.1|5987.3|51
1612780400000|2021-02-08 10:33:20|5990.4|5987.6|5990.4|5987.6|5990.9|5988.1|5990.4|5987.6|18
1612780410000|2021-02-08 10:33:30|5990.6|5987.8|5990.9|5988.1|5990.9|5988.1|5990.4|5987.6|7
1612780430000|2021-02-08 10:33:50|||||||||25
1612780440000|2021-02-08 10:34:00|||||||||25
1612780450000|2021-02-08 10:34:10|5990.6|5987.8|5990.9|5988.1|5990.9|5988.1|5990.6|5987.8|22
1612780460000|2021-02-08 10:34:20|5990.6|5987.8|5990.6|5987.8|5990.6|5987.8|5990.6|5987.8|2
1612780470000|2021-02-08 10:34:30|5990.9|5988.1|5990.9|5988.1|5990.9|5988.1|5990.9|5988.1|1
1612780480000|2021-02-08 10:34:40|5990.6|5987.8|5990.1|5987.3|5990.6|5987.8|5990.1|5987.3|3
1612780490000|2021-02-08 10:34:50|5990.4|5987.6|5994.9|5992.1|5994.9|5992.1|5990.4|5987.6|29
1612780500000|2021-02-08 10:35:00|5994.1|5991.3|5993.9|5991.1|5994.1|5991.3|5993.9|5991.1|60
1612780510000|2021-02-08 10:35:10|5993.3|5990.5|5992.4|5989.6|5993.3|5990.5|5991.9|5989.1|74
1612780520000|2021-02-08 10:35:20|5992.9|5990.1|5992.9|5990.1|5992.9|5990.1|5992.6|5989.8|0
1612780530000|2021-02-08 10:35:30|5993.1|5990.3|5993.4|5990.6|5993.4|5990.6|5993.1|5990.3|2
1612780540000|2021-02-08 10:35:40|5993.9|5991.1|5993.6|5990.8|5993.9|5991.1|5993.4|5990.6|1
1612780550000|2021-02-08 10:35:50|5993.9|5991.1|5993.9|5991.1|5993.9|5991.1|5993.9|5991.1|0
1612780570000|2021-02-08 10:36:10|5993.4|5990.6|5993.4|5990.6|5993.4|5990.6|5993.4|5990.6|1
1612780580000|2021-02-08 10:36:20|5993.6|5990.8|5993.6|5990.8|5993.9|5991.1|5993.6|5990.8|0
1612780590000|2021-02-08 10:36:30|5993.4|5990.6|5992.6|5989.8|5993.4|5990.6|5992.1|5989.3|14
1612780600000|2021-02-08 10:36:40|5992.8|5990|5992.8|5990|5992.8|5990|5992.6|5989.8|0
1612780610000|2021-02-08 10:36:50|5992.6|5989.8|5992.1|5989.3|5992.8|5990|5991.8|5989|2
1612780620000|2021-02-08 10:37:00|5992.3|5989.5|5992.1|5989.3|5992.6|5989.8|5992.1|5989.3|0
1612780630000|2021-02-08 10:37:10|5992.3|5989.5|5992.3|5989.5|5992.6|5989.8|5992.1|5989.3|2
1612780640000|2021-02-08 10:37:20|5992.6|5989.8|5992.8|5990|5992.8|5990|5992.6|5989.8|16
1612780650000|2021-02-08 10:37:30|5992.6|5989.8|5992.6|5989.8|5992.8|5990|5992.6|5989.8|2
1612780660000|2021-02-08 10:37:40|5992.8|5990|5992.8|5990|5992.8|5990|5992.8|5990|0
1612780670000|2021-02-08 10:37:50|5992.6|5989.8|5992.8|5990|5992.8|5990|5992.6|5989.8|2
1612780680000|2021-02-08 10:38:00|5992.6|5989.8|5993.3|5990.5|5993.8|5991|5992.6|5989.8|17
1612780700000|2021-02-08 10:38:20|5993.6|5990.8|5992.8|5990|5993.8|5991|5992.3|5989.5|3
1612780720000|2021-02-08 10:38:40|5993.1|5990.3|5993.8|5991|5993.8|5991|5993.1|5990.3|5
1612780730000|2021-02-08 10:38:50|5994.1|5991.3|5993.3|5990.5|5994.3|5991.5|5993.3|5990.5|14
1612780740000|2021-02-08 10:39:00|5993.6|5990.8|5992.8|5990|5993.8|5991|5992.3|5989.5|657
1612780750000|2021-02-08 10:39:10|5993.1|5990.3|5992.8|5990|5993.3|5990.5|5992.8|5990|5
1612780760000|2021-02-08 10:39:20|5993.1|5990.3|5993.3|5990.5|5993.3|5990.5|5993.1|5990.3|6
1612780780000|2021-02-08 10:39:40|5992.5|5989.7|5992.1|5989.3|5992.5|5989.7|5991.6|5988.8|57
1612780790000|2021-02-08 10:39:50|5991.8|5989|5991.3|5988.5|5991.8|5989|5991.3|5988.5|49
1612780800000|2021-02-08 10:40:00|5991.1|5988.3|5991.3|5988.5|5992.1|5989.3|5991.1|5988.3|451
1612780810000|2021-02-08 10:40:10|5991.1|5988.3|5991.1|5988.3|5991.1|5988.3|5990.5|5987.7|6
1612780820000|2021-02-08 10:40:20|5991.3|5988.5|5991.8|5989|5991.8|5989|5991.3|5988.5|3
1612780830000|2021-02-08 10:40:30|5992.1|5989.3|5992.1|5989.3|5992.1|5989.3|5992.1|5989.3|1
1612780840000|2021-02-08 10:40:40|5992.5|5989.7|5992.5|5989.7|5992.8|5990|5992.5|5989.7|9
1612780850000|2021-02-08 10:40:50|||||||||1
1612780860000|2021-02-08 10:41:00|5992.1|5989.3|5992.3|5989.5|5992.3|5989.5|5991.6|5988.8|121
1612780870000|2021-02-08 10:41:10|||||||||2
1612780880000|2021-02-08 10:41:20|5992.1|5989.3|5992.3|5989.5|5992.3|5989.5|5992.1|5989.3|2
1612780890000|2021-02-08 10:41:30|5992.1|5989.3|5992.1|5989.3|5992.3|5989.5|5991.8|5989|7
1612780900000|2021-02-08 10:41:40|5992.3|5989.5|5992.3|5989.5|5992.3|5989.5|5992.3|5989.5|0
1612780910000|2021-02-08 10:41:50|||||||||2
1612780920000|2021-02-08 10:42:00|5992.6|5989.8|5992.3|5989.5|5992.8|5990|5992.3|5989.5|11
1612780930000|2021-02-08 10:42:10|5992.6|5989.8|5992.3|5989.5|5992.6|5989.8|5992.3|5989.5|2
1612780950000|2021-02-08 10:42:30|5992.1|5989.3|5991.1|5988.3|5992.1|5989.3|5991.1|5988.3|3
1612780960000|2021-02-08 10:42:40|5991|5988.2|5991.8|5989|5992|5989.2|5991|5988.2|5
1612780970000|2021-02-08 10:42:50|||||||||2
1612780980000|2021-02-08 10:43:00|5991.5|5988.7|5991.8|5989|5991.8|5989|5991.3|5988.5|3
1612780990000|2021-02-08 10:43:10|5992|5989.2|5991.8|5989|5992|5989.2|5991.8|5989|0
1612781000000|2021-02-08 10:43:20|5991.3|5988.5|5991.3|5988.5|5991.3|5988.5|5991.3|5988.5|0
1612781010000|2021-02-08 10:43:30|5991|5988.2|5991|5988.2|5991|5988.2|5991|5988.2|4
1612781020000|2021-02-08 10:43:40|5990.8|5988|5990.8|5988|5990.8|5988|5990.8|5988|22
1612781030000|2021-02-08 10:43:50|||||||||20
1612781040000|2021-02-08 10:44:00|5990.3|5987.5|5991.3|5988.5|5991.8|5989|5990|5987.2|35
1612781050000|2021-02-08 10:44:10|5991.5|5988.7|5991.3|5988.5|5991.5|5988.7|5991.3|5988.5|5
1612781060000|2021-02-08 10:44:20|5991.5|5988.7|5991.3|5988.5|5991.5|5988.7|5991.3|5988.5|1
1612781070000|2021-02-08 10:44:30|5991.5|5988.7|5992|5989.2|5992|5989.2|5991.3|5988.5|4
1612781080000|2021-02-08 10:44:40|5991.8|5989|5991.8|5989|5991.8|5989|5991.5|5988.7|0
1612781090000|2021-02-08 10:44:50|5992.3|5989.5|5992.3|5989.5|5992.5|5989.7|5992.3|5989.5|1
1612781110000|2021-02-08 10:45:10|5991.8|5989|5991.8|5989|5991.8|5989|5991.8|5989|0
1612781120000|2021-02-08 10:45:20|||||||||23
1612781130000|2021-02-08 10:45:30|5991.5|5988.7|5991|5988.2|5991.8|5989|5991|5988.2|4
1612781140000|2021-02-08 10:45:40|5991.6|5988.8|5992|5989.2|5992|5989.2|5991.6|5988.8|4
1612781150000|2021-02-08 10:45:50|||||||||1
1612781160000|2021-02-08 10:46:00|5991.8|5989|5991.8|5989|5992|5989.2|5991.8|5989|2
1612781170000|2021-02-08 10:46:10|5992|5989.2|5992|5989.2|5992|5989.2|5992|5989.2|0
1612781180000|2021-02-08 10:46:20|5992.8|5990|5993.3|5990.5|5994|5991.2|5992.8|5990|19
1612781190000|2021-02-08 10:46:30|5993.5|5990.7|5993.3|5990.5|5993.8|5991|5993.3|5990.5|1
1612781200000|2021-02-08 10:46:40|5993|5990.2|5992.3|5989.5|5993|5990.2|5992.3|5989.5|51
1612781210000|2021-02-08 10:46:50|5992.5|5989.7|5992.5|5989.7|5992.8|5990|5992.5|5989.7|2
1612781220000|2021-02-08 10:47:00|5992.3|5989.5|5993|5990.2|5993|5990.2|5992.3|5989.5|52
1612781230000|2021-02-08 10:47:10|5993.3|5990.5|5993.3|5990.5|5994|5991.2|5993.3|5990.5|13
1612781240000|2021-02-08 10:47:20|5993|5990.2|5993|5990.2|5993|5990.2|5993|5990.2|5
1612781250000|2021-02-08 10:47:30|5992.3|5989.5|5992.3|5989.5|5992.3|5989.5|5992.3|5989.5|4
1612781260000|2021-02-08 10:47:40|5993|5990.2|5993.3|5990.5|5993.3|5990.5|5992.8|5990|8
1612781280000|2021-02-08 10:48:00|5994|5991.2|5993.5|5990.7|5994|5991.2|5993.5|5990.7|53
1612781290000|2021-02-08 10:48:10|5993.3|5990.5|5992.3|5989.5|5993.3|5990.5|5992.3|5989.5|17
1612781300000|2021-02-08 10:48:20|5992.5|5989.7|5992.3|5989.5|5992.5|5989.7|5992.3|5989.5|19
1612781310000|2021-02-08 10:48:30|5991.5|5988.7|5992|5989.2|5992|5989.2|5991.5|5988.7|3
1612781320000|2021-02-08 10:48:40|5991.8|5989|5992.2|5989.4|5992.8|5990|5991.8|5989|2
1612781340000|2021-02-08 10:49:00|||||||||31
1612781370000|2021-02-08 10:49:30|5992|5989.2|5992|5989.2|5992|5989.2|5991.7|5988.9|5
1612781390000|2021-02-08 10:49:50|5992.2|5989.4|5992.2|5989.4|5992.2|5989.4|5992.2|5989.4|1
1612781400000|2021-02-08 10:50:00|5992|5989.2|5992|5989.2|5992|5989.2|5991.7|5988.9|25
1612781410000|2021-02-08 10:50:10|5992.2|5989.4|5992.2|5989.4|5992.2|5989.4|5992.2|5989.4|2
1612781420000|2021-02-08 10:50:20|5992.5|5989.7|5992.7|5989.9|5993|5990.2|5992.5|5989.7|17
1612781430000|2021-02-08 10:50:30|5993|5990.2|5993|5990.2|5993|5990.2|5992.7|5989.9|2
1612781440000|2021-02-08 10:50:40|5993.2|5990.4|5993.2|5990.4|5993.2|5990.4|5993.2|5990.4|12
1612781460000|2021-02-08 10:51:00|5993.8|5991|5995.2|5992.4|5995.2|5992.4|5993.8|5991|106
1612781470000|2021-02-08 10:51:10|5995.5|5992.7|5995.2|5992.4|5996|5993.2|5995.2|5992.4|26
1612781480000|2021-02-08 10:51:20|5995|5992.2|5995|5992.2|5995|5992.2|5994.7|5991.9|22
1612781490000|2021-02-08 10:51:30|5994.7|5991.9|5994.7|5991.9|5994.7|5991.9|5994.7|5991.9|0
1612781500000|2021-02-08 10:51:40|5994.5|5991.7|5994.5|5991.7|5995|5992.2|5994.5|5991.7|2
1612781510000|2021-02-08 10:51:50|5994.7|5991.9|5998.3|5995.5|5998.3|5995.5|5994.7|5991.9|135
1612781520000|2021-02-08 10:52:00|5998.1|5995.3|5998.8|5996|5998.8|5996|5997.8|5995|12
1612781530000|2021-02-08 10:52:10|5998.3|5995.5|5998.8|5996|5998.8|5996|5998.3|5995.5|7
1612781540000|2021-02-08 10:52:20|||||||||1
1612781550000|2021-02-08 10:52:30|5999|5996.2|5999|5996.2|5999.3|5996.5|5999|5996.2|5
1612781560000|2021-02-08 10:52:40|5999.6|5996.8|6000.6|5997.8|6000.6|5997.8|5999.6|5996.8|37
1612781570000|2021-02-08 10:52:50|6000.8|5998|6000.8|5998|6000.8|5998|6000.8|5998|17
1612781580000|2021-02-08 10:53:00|6001.4|5998.6|6001|5998.2|6001.6|5998.8|6000.8|5998|58
1612781590000|2021-02-08 10:53:10|6000.8|5998|6000.6|5997.8|6000.8|5998|6000.6|5997.8|2
1612781600000|2021-02-08 10:53:20|6000.8|5998|6000.6|5997.8|6000.8|5998|6000.3|5997.5|22
1612781610000|2021-02-08 10:53:30|6000.8|5998|6000.6|5997.8|6000.8|5998|6000.3|5997.5|22
1612781620000|2021-02-08 10:53:40|6000.3|5997.5|5999.8|5997|6000.3|5997.5|5999.8|5997|10
1612781630000|2021-02-08 10:53:50|5999|5996.2|5999.6|5996.8|5999.6|5996.8|5999|5996.2|5
1612781640000|2021-02-08 10:54:00|5999.8|5997|5999.8|5997|5999.8|5997|5999.8|5997|0
1612781650000|2021-02-08 10:54:10|||||||||1
1612781660000|2021-02-08 10:54:20|5999.6|5996.8|5999.6|5996.8|5999.6|5996.8|5999.6|5996.8|8
1612781670000|2021-02-08 10:54:30|5999.8|5997|5999.6|5996.8|6000|5997.2|5998.8|5996|8
1612781680000|2021-02-08 10:54:40|5999.8|5997|5999.8|5997|5999.8|5997|5999.8|5997|1
1612781690000|2021-02-08 10:54:50|5999.6|5996.8|5998.8|5996|5999.6|5996.8|5998.8|5996|36
1612781700000|2021-02-08 10:55:00|5999.1|5996.3|5998.8|5996|5999.1|5996.3|5998.8|5996|11
1612781710000|2021-02-08 10:55:10|5999.1|5996.3|5999.1|5996.3|5999.1|5996.3|5999.1|5996.3|1
1612781720000|2021-02-08 10:55:20|5999.4|5996.6|5999.6|5996.8|5999.6|5996.8|5999.4|5996.6|1
1612781730000|2021-02-08 10:55:30|5999.8|5997|6000.6|5997.8|6001.1|5998.3|5999.8|5997|25
1612781740000|2021-02-08 10:55:40|6000.4|5997.6|6000.1|5997.3|6000.4|5997.6|6000.1|5997.3|22
1612781750000|2021-02-08 10:55:50|5999.8|5997|6000.1|5997.3|6000.1|5997.3|5999.8|5997|0
1612781760000|2021-02-08 10:56:00|5999.8|5997|6000.1|5997.3|6000.1|5997.3|5999.8|5997|3
1612781770000|2021-02-08 10:56:10|6000.6|5997.8|6000.8|5998|6000.8|5998|6000.6|5997.8|12
1612781780000|2021-02-08 10:56:20|6000.6|5997.8|6000.8|5998|6000.8|5998|6000.6|5997.8|28
1612781790000|2021-02-08 10:56:30|6001|5998.2|6001.8|5999|6001.8|5999|6001|5998.2|7
1612781800000|2021-02-08 10:56:40|6001|5998.2|6001|5998.2|6001|5998.2|6001|5998.2|38
1612781810000|2021-02-08 10:56:50|6001.2|5998.4|6001.5|5998.7|6001.5|5998.7|6001.2|5998.4|2
1612781820000|2021-02-08 10:57:00|6001.2|5998.4|6001|5998.2|6001.2|5998.4|6001|5998.2|16
1612781830000|2021-02-08 10:57:10|6001.2|5998.4|6001|5998.2|6001.5|5998.7|6001|5998.2|3
1612781840000|2021-02-08 10:57:20|6001.5|5998.7|6001.7|5998.9|6002|5999.2|6001.5|5998.7|2
1612781850000|2021-02-08 10:57:30|6001.5|5998.7|6001|5998.2|6001.5|5998.7|6001|5998.2|5
1612781860000|2021-02-08 10:57:40|6001.2|5998.4|6001.2|5998.4|6001.2|5998.4|6001.2|5998.4|0
1612781870000|2021-02-08 10:57:50|||||||||1
1612781880000|2021-02-08 10:58:00|6001|5998.2|6002|5999.2|6002|5999.2|6001|5998.2|25
1612781890000|2021-02-08 10:58:10|6001.5|5998.7|6001.5|5998.7|6001.5|5998.7|6001.5|5998.7|2
1612781900000|2021-02-08 10:58:20|6001.2|5998.4|6001.5|5998.7|6001.5|5998.7|6001.2|5998.4|1
1612781930000|2021-02-08 10:58:50|6002|5999.2|6001.7|5998.9|6002|5999.2|6001.7|5998.9|2
1612781940000|2021-02-08 10:59:00|6001.5|5998.7|6002|5999.2|6002|5999.2|6001.5|5998.7|21
1612781950000|2021-02-08 10:59:10|6001.8|5999|6001.2|5998.4|6001.8|5999|6001.2|5998.4|2
1612781960000|2021-02-08 10:59:20|6001.5|5998.7|6001|5998.2|6001.5|5998.7|6001|5998.2|5
1612781990000|2021-02-08 10:59:50|||||||||1
1612782000000|2021-02-08 11:00:00|6000.2|5997.4|6001|5998.2|6001|5998.2|6000.2|5997.4|31
1612782010000|2021-02-08 11:00:10|||||||||4
1612782030000|2021-02-08 11:00:30|||||||||2
1612782040000|2021-02-08 11:00:40|||||||||12
1612782050000|2021-02-08 11:00:50|6001.3|5998.5|6002|5999.2|6002|5999.2|6001.3|5998.5|7
1612782060000|2021-02-08 11:01:00|6001.7|5998.9|6002|5999.2|6002|5999.2|6001.7|5998.9|11
1612782070000|2021-02-08 11:01:10|6001.7|5998.9|6002|5999.2|6002|5999.2|6001.7|5998.9|1
1612782080000|2021-02-08 11:01:20|6001.7|5998.9|6001.7|5998.9|6001.7|5998.9|6001.4|5998.6|11
1612782090000|2021-02-08 11:01:30|6001.4|5998.6|6001.4|5998.6|6001.4|5998.6|6001.4|5998.6|0
1612782100000|2021-02-08 11:01:40|6002|5999.2|6002|5999.2|6002|5999.2|6001.7|5998.9|3
1612782110000|2021-02-08 11:01:50|6001.7|5998.9|6002|5999.2|6002|5999.2|6001.7|5998.9|0
1612782120000|2021-02-08 11:02:00|6002.4|5999.6|6002.2|5999.4|6002.7|5999.9|6002.2|5999.4|11
1612782130000|2021-02-08 11:02:10|6002|5999.2|6002|5999.2|6002.2|5999.4|6002|5999.2|10
1612782140000|2021-02-08 11:02:20|||||||||1
1612782150000|2021-02-08 11:02:30|6002.2|5999.4|6003|6000.2|6003|6000.2|6002.2|5999.4|6
1612782160000|2021-02-08 11:02:40|||||||||4
1612782170000|2021-02-08 11:02:50|||||||||1
1612782180000|2021-02-08 11:03:00|6002.7|5999.9|6002.7|5999.9|6002.7|5999.9|6002.7|5999.9|19
1612782190000|2021-02-08 11:03:10|6002.4|5999.6|6002.5|5999.7|6002.7|5999.9|6002.4|5999.6|1
1612782200000|2021-02-08 11:03:20|6002.8|6000|6004|6001.2|6004.2|6001.4|6002.8|6000|29
1612782210000|2021-02-08 11:03:30|6003.7|6000.9|6004|6001.2|6004|6001.2|6003.7|6000.9|1
1612782220000|2021-02-08 11:03:40|6003.5|6000.7|6003.2|6000.4|6003.5|6000.7|6003|6000.2|14
1612782230000|2021-02-08 11:03:50|6003|6000.2|6003|6000.2|6003|6000.2|6002|5999.2|41
1612782240000|2021-02-08 11:04:00|6002.5|5999.7|6002.8|6000|6002.8|6000|6002|5999.2|3
1612782250000|2021-02-08 11:04:10|6003.2|6000.4|6003.2|6000.4|6003.2|6000.4|6003.2|6000.4|0
1612782260000|2021-02-08 11:04:20|||||||||5
1612782270000|2021-02-08 11:04:30|6003|6000.2|6003|6000.2|6003|6000.2|6002|5999.2|52
1612782280000|2021-02-08 11:04:40|||||||||2
1612782290000|2021-02-08 11:04:50|6002.6|5999.8|6002|5999.2|6002.6|5999.8|6002|5999.2|1
1612782300000|2021-02-08 11:05:00|6002.2|5999.4|6002|5999.2|6002.2|5999.4|6002|5999.2|8
1612782310000|2021-02-08 11:05:10|6001.7|5998.9|6002.2|5999.4|6002.2|5999.4|6001.7|5998.9|1
1612782330000|2021-02-08 11:05:30|6002|5999.2|6002|5999.2|6002|5999.2|6002|5999.2|0
1612782340000|2021-02-08 11:05:40|6001.7|5998.9|6002.5|5999.7|6002.5|5999.7|6001.7|5998.9|4
1612782350000|2021-02-08 11:05:50|6002.2|5999.4|6002.5|5999.7|6002.5|5999.7|6002.2|5999.4|0
1612782360000|2021-02-08 11:06:00|6002.2|5999.4|6002.2|5999.4|6002.5|5999.7|6002.2|5999.4|2
1612782370000|2021-02-08 11:06:10|6002|5999.2|6002|5999.2|6002|5999.2|6002|5999.2|0
1612782390000|2021-02-08 11:06:30|6002.2|5999.4|6002.5|5999.7|6002.5|5999.7|6002|5999.2|2
1612782400000|2021-02-08 11:06:40|6002.8|6000|6003|6000.2|6003|6000.2|6002.8|6000|0
1612782410000|2021-02-08 11:06:50|6003.2|6000.4|6004.2|6001.4|6004.4|6001.6|6003.2|6000.4|34
1612782420000|2021-02-08 11:07:00|6004|6001.2|6003.7|6000.9|6004|6001.2|6003.4|6000.6|7
1612782430000|2021-02-08 11:07:10|||||||||3
1612782440000|2021-02-08 11:07:20|6003.2|6000.4|6003|6000.2|6003.5|6000.7|6003|6000.2|34
1612782450000|2021-02-08 11:07:30|6003.2|6000.4|6003.5|6000.7|6003.5|6000.7|6003|6000.2|9
1612782460000|2021-02-08 11:07:40|6003.2|6000.4|6003.2|6000.4|6004|6001.2|6003.2|6000.4|2
1612782480000|2021-02-08 11:08:00|6003|6000.2|6003|6000.2|6003|6000.2|6003|6000.2|30
1612782490000|2021-02-08 11:08:10|6003.2|6000.4|6003.2|6000.4|6003.2|6000.4|6003.2|6000.4|2
1612782500000|2021-02-08 11:08:20|||||||||1
1612782510000|2021-02-08 11:08:30|6003|6000.2|6003.2|6000.4|6003.2|6000.4|6003|6000.2|7
1612782520000|2021-02-08 11:08:40|6004|6001.2|6004.2|6001.4|6005|6002.2|6004|6001.2|77
1612782530000|2021-02-08 11:08:50|6004|6001.2|6004.7|6001.9|6005|6002.2|6004|6001.2|11
1612782540000|2021-02-08 11:09:00|6004.5|6001.7|6003.5|6000.7|6004.5|6001.7|6003.5|6000.7|363
1612782550000|2021-02-08 11:09:10|6003.3|6000.5|6003.3|6000.5|6003.3|6000.5|6003.3|6000.5|0
1612782560000|2021-02-08 11:09:20|6003|6000.2|6003.5|6000.7|6003.8|6001|6003|6000.2|6
1612782570000|2021-02-08 11:09:30|6003.2|6000.4|6003.5|6000.7|6003.5|6000.7|6003|6000.2|2
1612782580000|2021-02-08 11:09:40|6003.3|6000.5|6003.6|6000.8|6003.6|6000.8|6003.3|6000.5|2
1612782590000|2021-02-08 11:09:50|6003.8|6001|6003.5|6000.7|6003.8|6001|6003.5|6000.7|1
1612782600000|2021-02-08 11:10:00|6003.8|6001|6004|6001.2|6004|6001.2|6003.8|6001|1
1612782610000|2021-02-08 11:10:10|6003.8|6001|6003.5|6000.7|6003.8|6001|6003|6000.2|3
1612782620000|2021-02-08 11:10:20|6003|6000.2|6003.3|6000.5|6003.3|6000.5|6003|6000.2|2
1612782630000|2021-02-08 11:10:30|6003.6|6000.8|6003.3|6000.5|6003.6|6000.8|6003.3|6000.5|0
1612782650000|2021-02-08 11:10:50|6003.6|6000.8|6003.6|6000.8|6003.6|6000.8|6003.6|6000.8|1
1612782660000|2021-02-08 11:11:00|6003.8|6001|6003.8|6001|6004.3|6001.5|6003.8|6001|5
1612782670000|2021-02-08 11:11:10|||||||||1
1612782680000|2021-02-08 11:11:20|6004|6001.2|6005.8|6003|6005.8|6003|6004|6001.2|55
1612782690000|2021-02-08 11:11:30|6006.3|6003.5|6006|6003.2|6006.3|6003.5|6006|6003.2|31
1612782700000|2021-02-08 11:11:40|6006.3|6003.5|6006.5|6003.7|6006.8|6004|6006.3|6003.5|3
1612782710000|2021-02-08 11:11:50|6006|6003.2|6006.4|6003.6|6006.8|6004|6005.8|6003|21
1612782720000|2021-02-08 11:12:00|6006|6003.2|6005.5|6002.7|6006|6003.2|6005.2|6002.4|4
1612782730000|2021-02-08 11:12:10|6005.8|6003|6006|6003.2|6006|6003.2|6005.5|6002.7|0
1612782760000|2021-02-08 11:12:40|6007|6004.2|6006.8|6004|6007|6004.2|6006.2|6003.4|30
1612782770000|2021-02-08 11:12:50|||||||||2
1612782780000|2021-02-08 11:13:00|6006|6003.2|6006.3|6003.5|6006.3|6003.5|6006|6003.2|3
1612782790000|2021-02-08 11:13:10|6006|6003.2|6006|6003.2|6006|6003.2|6006|6003.2|0
1612782800000|2021-02-08 11:13:20|6005.8|6003|6005.8|6003|6005.8|6003|6005|6002.2|9
1612782820000|2021-02-08 11:13:40|6005.5|6002.7|6005.8|6003|6005.8|6003|6005.5|6002.7|0
1612782830000|2021-02-08 11:13:50|6005.5|6002.7|6005.8|6003|6005.8|6003|6005.5|6002.7|2
1612782840000|2021-02-08 11:14:00|6006.4|6003.6|6006.4|6003.6|6006.4|6003.6|6006.4|6003.6|4
1612782850000|2021-02-08 11:14:10|6006.7|6003.9|6007|6004.2|6007|6004.2|6006.7|6003.9|5
1612782860000|2021-02-08 11:14:20|6006.7|6003.9|6007|6004.2|6007|6004.2|6006.7|6003.9|2
1612782880000|2021-02-08 11:14:40|6007.5|6004.7|6007.3|6004.5|6007.8|6005|6007|6004.2|58
1612782890000|2021-02-08 11:14:50|6007|6004.2|6007|6004.2|6007|6004.2|6007|6004.2|12
1612782900000|2021-02-08 11:15:00|||||||||1
1612782920000|2021-02-08 11:15:20|||||||||3
1612782930000|2021-02-08 11:15:30|6006.7|6003.9|6007|6004.2|6007|6004.2|6006.4|6003.6|45
1612782990000|2021-02-08 11:16:30|6007.2|6004.4|6008|6005.2|6008|6005.2|6007.2|6004.4|20
1612783010000|2021-02-08 11:16:50|||||||||20
1612783020000|2021-02-08 11:17:00|6007.8|6005|6007.8|6005|6008|6005.2|6007.8|6005|10
1612783030000|2021-02-08 11:17:10|6007.5|6004.7|6007|6004.2|6007.5|6004.7|6007|6004.2|5
1612783040000|2021-02-08 11:17:20|6007.8|6005|6007.5|6004.7|6007.8|6005|6007.5|6004.7|1
1612783050000|2021-02-08 11:17:30|6007.8|6005|6007|6004.2|6008|6005.2|6007|6004.2|2
1612783060000|2021-02-08 11:17:40|6007.6|6004.8|6007.5|6004.7|6007.6|6004.8|6007.5|6004.7|1
1612783070000|2021-02-08 11:17:50|6008|6005.2|6008.8|6006|6008.8|6006|6007.7|6004.9|12
1612783080000|2021-02-08 11:18:00|6009|6006.2|6008.3|6005.5|6009|6006.2|6008.2|6005.4|4
1612783090000|2021-02-08 11:18:10|6008.5|6005.7|6008.8|6006|6008.8|6006|6008|6005.2|3
1612783100000|2021-02-08 11:18:20|6009|6006.2|6009.8|6007|6010|6007.2|6009|6006.2|165
1612783110000|2021-02-08 11:18:30|6009.5|6006.7|6009.5|6006.7|6009.5|6006.7|6009.5|6006.7|1
1612783120000|2021-02-08 11:18:40|6009.8|6007|6009|6006.2|6009.8|6007|6009|6006.2|0
1612783130000|2021-02-08 11:18:50|6009.2|6006.4|6009.3|6006.5|6010|6007.2|6009|6006.2|45
1612783140000|2021-02-08 11:19:00|6009.5|6006.7|6009.8|6007|6009.8|6007|6009.5|6006.7|1
1612783150000|2021-02-08 11:19:10|6010.6|6007.8|6009.8|6007|6010.6|6007.8|6009.8|6007|69
1612783160000|2021-02-08 11:19:20|6010|6007.2|6009.8|6007|6010|6007.2|6009.5|6006.7|43
1612783170000|2021-02-08 11:19:30|||||||||4
1612783180000|2021-02-08 11:19:40|6009|6006.2|6008.8|6006|6009|6006.2|6008.8|6006|7
1612783220000|2021-02-08 11:20:20|6009|6006.2|6009.8|6007|6009.8|6007|6009|6006.2|19
1612783230000|2021-02-08 11:20:30|6009.6|6006.8|6008.8|6006|6009.8|6007|6008.8|6006|21
1612783240000|2021-02-08 11:20:40|6009|6006.2|6009|6006.2|6009|6006.2|6009|6006.2|2
1612783250000|2021-02-08 11:20:50|6009.6|6006.8|6009.8|6007|6009.8|6007|6009|6006.2|13
1612783260000|2021-02-08 11:21:00|6009.3|6006.5|6009.8|6007|6009.8|6007|6009.3|6006.5|1
1612783270000|2021-02-08 11:21:10|6009.3|6006.5|6009.8|6007|6009.8|6007|6009.3|6006.5|8
1612783290000|2021-02-08 11:21:30|6009.5|6006.7|6009.8|6007|6009.8|6007|6009.5|6006.7|4
1612783300000|2021-02-08 11:21:40|6009|6006.2|6009.8|6007|6009.8|6007|6009|6006.2|15
1612783310000|2021-02-08 11:21:50|6009|6006.2|6009|6006.2|6009|6006.2|6009|6006.2|2
1612783320000|2021-02-08 11:22:00|6008.8|6006|6008.8|6006|6008.8|6006|6008.8|6006|0
1612783330000|2021-02-08 11:22:10|6008.2|6005.4|6008.8|6006|6008.8|6006|6008|6005.2|10
1612783340000|2021-02-08 11:22:20|6008.6|6005.8|6008.6|6005.8|6008.6|6005.8|6008.6|6005.8|1
1612783350000|2021-02-08 11:22:30|6008.3|6005.5|6008|6005.2|6008.3|6005.5|6007.8|6005|25
1612783360000|2021-02-08 11:22:40|6007|6004.2|6007.2|6004.4|6007.2|6004.4|6006.4|6003.6|61
1612783380000|2021-02-08 11:23:00|6007|6004.2|6006.7|6003.9|6007|6004.2|6006.4|6003.6|2
1612783390000|2021-02-08 11:23:10|6007|6004.2|6007.2|6004.4|6007.2|6004.4|6006.4|6003.6|9
1612783400000|2021-02-08 11:23:20|6006.7|6003.9|6006.7|6003.9|6006.7|6003.9|6006.7|6003.9|3
1612783410000|2021-02-08 11:23:30|6006.4|6003.6|6006.7|6003.9|6006.7|6003.9|6006.4|6003.6|2
1612783420000|2021-02-08 11:23:40|6006.4|6003.6|6006.4|6003.6|6006.4|6003.6|6006.4|6003.6|0
1612783430000|2021-02-08 11:23:50|6006.9|6004.1|6006.7|6003.9|6007.2|6004.4|6006.7|6003.9|9
1612783440000|2021-02-08 11:24:00|6006.4|6003.6|6006.7|6003.9|6006.7|6003.9|6006.4|6003.6|18
1612783450000|2021-02-08 11:24:10|6006.9|6004.1|6007.2|6004.4|6007.2|6004.4|6006.9|6004.1|4
1612783460000|2021-02-08 11:24:20|6006.9|6004.1|6007.2|6004.4|6007.4|6004.6|6006.9|6004.1|36
1612783470000|2021-02-08 11:24:30|6006.3|6003.5|6003|6000.2|6006.3|6003.5|6003|6000.2|229
1612783480000|2021-02-08 11:24:40|6004|6001.2|6003.8|6001|6004.5|6001.7|6003|6000.2|48
1612783490000|2021-02-08 11:24:50|6004|6001.2|6003|6000.2|6004|6001.2|6003|6000.2|1
1612783500000|2021-02-08 11:25:00|6002|5999.2|6003.3|6000.5|6004|6001.2|6002|5999.2|124
1612783510000|2021-02-08 11:25:10|6003.8|6001|6004|6001.2|6004|6001.2|6003.5|6000.7|17
1612783520000|2021-02-08 11:25:20|||||||||1
1612783530000|2021-02-08 11:25:30|6004.8|6002|6004.8|6002|6004.8|6002|6004.8|6002|4
1612783540000|2021-02-08 11:25:40|6003.6|6000.8|6003|6000.2|6003.6|6000.8|6003|6000.2|23
1612783550000|2021-02-08 11:25:50|6003.3|6000.5|6003|6000.2|6003.6|6000.8|6003|6000.2|11
1612783560000|2021-02-08 11:26:00|6003.3|6000.5|6003.6|6000.8|6003.6|6000.8|6003|6000.2|60
1612783570000|2021-02-08 11:26:10|6003.3|6000.5|6002|5999.2|6003.6|6000.8|6002|5999.2|24
1612783580000|2021-02-08 11:26:20|6002.6|5999.8|6003.6|6000.8|6003.6|6000.8|6002.6|5999.8|8
1612783590000|2021-02-08 11:26:30|6003.8|6001|6003.8|6001|6003.8|6001|6003.8|6001|12
1612783600000|2021-02-08 11:26:40|6004|6001.2|6004.8|6002|6005.6|6002.8|6004|6001.2|9
1612783620000|2021-02-08 11:27:00|6005.3|6002.5|6003.6|6000.8|6005.3|6002.5|6003.6|6000.8|42
1612783630000|2021-02-08 11:27:10|6003.8|6001|6003.8|6001|6004.1|6001.3|6003.8|6001|2
1612783650000|2021-02-08 11:27:30|6003.6|6000.8|6003.6|6000.8|6003.6|6000.8|6003.6|6000.8|0
1612783660000|2021-02-08 11:27:40|6003.1|6000.3|6003.8|6001|6004.1|6001.3|6003.1|6000.3|23
1612783680000|2021-02-08 11:28:00|6004.1|6001.3|6004.6|6001.8|6004.6|6001.8|6004.1|6001.3|9
1612783690000|2021-02-08 11:28:10|6003.6|6000.8|6003.3|6000.5|6003.6|6000.8|6003.3|6000.5|27
1612783700000|2021-02-08 11:28:20|6003.6|6000.8|6004.3|6001.5|6004.6|6001.8|6003.6|6000.8|13
1612783710000|2021-02-08 11:28:30|6003.6|6000.8|6003.6|6000.8|6003.6|6000.8|6003.6|6000.8|0
1612783740000|2021-02-08 11:29:00|6004|6001.2|6003.6|6000.8|6004.6|6001.8|6003.6|6000.8|64
1612783760000|2021-02-08 11:29:20|6003.3|6000.5|6003.6|6000.8|6003.6|6000.8|6003.3|6000.5|2
1612783770000|2021-02-08 11:29:30|||||||||10
1612783790000|2021-02-08 11:29:50|6004.1|6001.3|6003.6|6000.8|6004.1|6001.3|6003.6|6000.8|14
1612783800000|2021-02-08 11:30:00|6003.3|6000.5|6003.3|6000.5|6003.3|6000.5|6003.3|6000.5|2
1612783810000|2021-02-08 11:30:10|6003|6000.2|6003.6|6000.8|6003.6|6000.8|6003|6000.2|8
1612783820000|2021-02-08 11:30:20|6003.3|6000.5|6003.6|6000.8|6003.6|6000.8|6003.3|6000.5|0
1612783830000|2021-02-08 11:30:30|6003.8|6001|6003.8|6001|6003.8|6001|6003.8|6001|22
1612783840000|2021-02-08 11:30:40|6003.6|6000.8|6003.8|6001|6003.8|6001|6003.6|6000.8|4
1612783850000|2021-02-08 11:30:50|6003.6|6000.8|6002.8|6000|6003.6|6000.8|6002.8|6000|11
1612783860000|2021-02-08 11:31:00|6003.1|6000.3|6003.3|6000.5|6003.3|6000.5|6003|6000.2|8
1612783870000|2021-02-08 11:31:10|6002.8|6000|6002.8|6000|6002.8|6000|6002.8|6000|0
1612783880000|2021-02-08 11:31:20|6003.3|6000.5|6002.8|6000|6003.3|6000.5|6002.8|6000|5
1612783890000|2021-02-08 11:31:30|6002.6|5999.8|6002.6|5999.8|6002.6|5999.8|6002.3|5999.5|3
1612783920000|2021-02-08 11:32:00|6002|5999.2|6002|5999.2|6002|5999.2|6002|5999.2|97
1612783930000|2021-02-08 11:32:10|6001.8|5999|6001.8|5999|6001.8|5999|6001.8|5999|25
1612783940000|2021-02-08 11:32:20|6002.4|5999.6|6003.6|6000.8|6003.6|6000.8|6002|5999.2|21
1612783970000|2021-02-08 11:32:50|||||||||2
1612783980000|2021-02-08 11:33:00|6002.8|6000|6003.3|6000.5|6003.3|6000.5|6002.8|6000|10
1612783990000|2021-02-08 11:33:10|6003.1|6000.3|6002.8|6000|6003.3|6000.5|6002.8|6000|17
1612784010000|2021-02-08 11:33:30|||||||||5
1612784020000|2021-02-08 11:33:40|6003.3|6000.5|6003.8|6001|6003.8|6001|6003.3|6000.5|11
1612784030000|2021-02-08 11:33:50|6003.6|6000.8|6003.6|6000.8|6003.6|6000.8|6003.6|6000.8|151
1612784040000|2021-02-08 11:34:00|6003.4|6000.6|6002.8|6000|6003.4|6000.6|6002.6|5999.8|8
1612784060000|2021-02-08 11:34:20|6002.6|5999.8|6002|5999.2|6002.6|5999.8|6002|5999.2|3
1612784070000|2021-02-08 11:34:30|6001.8|5999|6001.8|5999|6001.8|5999|6001.8|5999|0
1612784090000|2021-02-08 11:34:50|6001.6|5998.8|6001.6|5998.8|6001.6|5998.8|6001.6|5998.8|53
1612784100000|2021-02-08 11:35:00|6002|5999.2|6002.8|6000|6002.8|6000|6002|5999.2|6
1612784120000|2021-02-08 11:35:20|6002.3|5999.5|6002.8|6000|6002.8|6000|6002.3|5999.5|0
1612784130000|2021-02-08 11:35:30|6002.3|5999.5|6002.3|5999.5|6002.3|5999.5|6002|5999.2|1
1612784140000|2021-02-08 11:35:40|6002.6|5999.8|6002.3|5999.5|6002.8|6000|6002.3|5999.5|7
1612784160000|2021-02-08 11:36:00|6002.6|5999.8|6003.6|6000.8|6003.6|6000.8|6002.6|5999.8|45
1612784170000|2021-02-08 11:36:10|||||||||1
1612784190000|2021-02-08 11:36:30|||||||||1
1612784200000|2021-02-08 11:36:40|6003.4|6000.6|6002.8|6000|6003.4|6000.6|6002.8|6000|26
1612784210000|2021-02-08 11:36:50|6003.6|6000.8|6002.8|6000|6003.6|6000.8|6002.8|6000|31
1612784220000|2021-02-08 11:37:00|||||||||7
1612784240000|2021-02-08 11:37:20|6002|5999.2|6002|5999.2|6002|5999.2|6002|5999.2|35
1612784250000|2021-02-08 11:37:30|6001.8|5999|6001.8|5999|6001.8|5999|6001.8|5999|0
1612784270000|2021-02-08 11:37:50|6001.2|5998.4|6001|5998.2|6001.2|5998.4|6001|5998.2|25
1612784280000|2021-02-08 11:38:00|6001.2|5998.4|6001.2|5998.4|6001.2|5998.4|6001.2|5998.4|42
1612784290000|2021-02-08 11:38:10|6001|5998.2|6001|5998.2|6001|5998.2|6001|5998.2|7
1612784310000|2021-02-08 11:38:30|||||||||10
1612784320000|2021-02-08 11:38:40|6001.6|5998.8|6002.6|5999.8|6002.6|5999.8|6001.6|5998.8|20
1612784340000|2021-02-08 11:39:00|6002.8|6000|6002.8|6000|6002.8|6000|6002.8|6000|0
1612784360000|2021-02-08 11:39:20|6002.6|5999.8|6002|5999.2|6002.6|5999.8|6002|5999.2|2
1612784370000|2021-02-08 11:39:30|6001.8|5999|6001.8|5999|6002.6|5999.8|6001.8|5999|19
1612784380000|2021-02-08 11:39:40|||||||||14
1612784390000|2021-02-08 11:39:50|6001.2|5998.4|6000.6|5997.8|6001.2|5998.4|5999.8|5997|23
1612784400000|2021-02-08 11:40:00|6000.8|5998|5999.4|5996.6|6000.8|5998|5999.4|5996.6|29
1612784410000|2021-02-08 11:40:10|5999|5996.2|5999|5996.2|5999|5996.2|5999|5996.2|25
1612784420000|2021-02-08 11:40:20|||||||||1
1612784430000|2021-02-08 11:40:30|5998|5995.2|5997|5994.2|5998.4|5995.6|5997|5994.2|54
1612784440000|2021-02-08 11:40:40|5997.2|5994.4|5996|5993.2|5997.2|5994.4|5996|5993.2|45
1612784450000|2021-02-08 11:40:50|5996.2|5993.4|5997|5994.2|5997|5994.2|5996|5993.2|32
1612784470000|2021-02-08 11:41:10|5997.3|5994.5|5996.2|5993.4|5998|5995.2|5996|5993.2|12
1612784480000|2021-02-08 11:41:20|||||||||4
1612784490000|2021-02-08 11:41:30|5996|5993.2|5996.2|5993.4|5996.2|5993.4|5996|5993.2|23
1612784500000|2021-02-08 11:41:40|5996.4|5993.6|5998|5995.2|5998|5995.2|5996.4|5993.6|15
1612784510000|2021-02-08 11:41:50|5997.2|5994.4|5997.2|5994.4|5997.2|5994.4|5997.2|5994.4|2
1612784520000|2021-02-08 11:42:00|||||||||1
1612784530000|2021-02-08 11:42:10|5997|5994.2|5997|5994.2|5997|5994.2|5997|5994.2|2
1612784560000|2021-02-08 11:42:40|5997.5|5994.7|5997.5|5994.7|5997.5|5994.7|5997.5|5994.7|2
1612784570000|2021-02-08 11:42:50|5997.2|5994.4|5998|5995.2|5998|5995.2|5997.2|5994.4|6
1612784590000|2021-02-08 11:43:10|||||||||46
1612784600000|2021-02-08 11:43:20|5997.5|5994.7|5997.5|5994.7|5998|5995.2|5997.5|5994.7|3
1612784610000|2021-02-08 11:43:30|5998|5995.2|5997.2|5994.4|5998|5995.2|5997.2|5994.4|3
1612784620000|2021-02-08 11:43:40|5998|5995.2|5998|5995.2|5998|5995.2|5998|5995.2|2
1612784640000|2021-02-08 11:44:00|||||||||2
1612784650000|2021-02-08 11:44:10|||||||||17
1612784660000|2021-02-08 11:44:20|5998.3|5995.5|5999|5996.2|5999|5996.2|5998.3|5995.5|21
1612784670000|2021-02-08 11:44:30|5998.8|5996|5998.2|5995.4|5999|5996.2|5998.2|5995.4|4
1612784680000|2021-02-08 11:44:40|5998|5995.2|5998|5995.2|5998|5995.2|5998|5995.2|2
1612784700000|2021-02-08 11:45:00|5997.2|5994.4|5997.2|5994.4|5997.5|5994.7|5997.2|5994.4|7
1612784710000|2021-02-08 11:45:10|5997.5|5994.7|5997.2|5994.4|5997.5|5994.7|5997|5994.2|6
1612784730000|2021-02-08 11:45:30|5997|5994.2|5997|5994.2|5997|5994.2|5997|5994.2|0
1612784740000|2021-02-08 11:45:40|5997.2|5994.4|5997.2|5994.4|5997.2|5994.4|5997.2|5994.4|2
1612784750000|2021-02-08 11:45:50|5997.4|5994.6|5998|5995.2|5998|5995.2|5997.4|5994.6|5
1612784760000|2021-02-08 11:46:00|5998.2|5995.4|5998.7|5995.9|5998.7|5995.9|5998.2|5995.4|6
1612784770000|2021-02-08 11:46:10|5999|5996.2|5998.2|5995.4|5999|5996.2|5998.2|5995.4|2
1612784780000|2021-02-08 11:46:20|5998.5|5995.7|5998.5|5995.7|5998.5|5995.7|5998.5|5995.7|1
1612784800000|2021-02-08 11:46:40|5999|5996.2|5997.5|5994.7|5999|5996.2|5997.5|5994.7|2
1612784810000|2021-02-08 11:46:50|5997.2|5994.4|5998|5995.2|5998|5995.2|5997.2|5994.4|14
1612784820000|2021-02-08 11:47:00|5997.8|5995|5997.8|5995|5997.8|5995|5997.8|5995|1
1612784830000|2021-02-08 11:47:10|5997.5|5994.7|5997.5|5994.7|5997.5|5994.7|5997.5|5994.7|2
1612784840000|2021-02-08 11:47:20|5997.2|5994.4|5998|5995.2|5998|5995.2|5997|5994.2|3
1612784850000|2021-02-08 11:47:30|||||||||3
1612784860000|2021-02-08 11:47:40|5998.5|5995.7|5998.7|5995.9|5999|5996.2|5998.5|5995.7|3
1612784870000|2021-02-08 11:47:50|5998|5995.2|5998|5995.2|5998|5995.2|5998|5995.2|0
1612784880000|2021-02-08 11:48:00|5998.2|5995.4|5999|5996.2|5999|5996.2|5998.2|5995.4|5
1612784890000|2021-02-08 11:48:10|||||||||2
1612784910000|2021-02-08 11:48:30|5999.2|5996.4|6000|5997.2|6000|5997.2|5999.2|5996.4|3
1612784930000|2021-02-08 11:48:50|6000.5|5997.7|6000.5|5997.7|6001|5998.2|6000|5997.2|29
1612784940000|2021-02-08 11:49:00|6000|5997.2|6000.5|5997.7|6000.5|5997.7|6000|5997.2|4
1612784960000|2021-02-08 11:49:20|6000.2|5997.4|6000.5|5997.7|6000.5|5997.7|6000|5997.2|2
1612784970000|2021-02-08 11:49:30|6000.2|5997.4|6000.2|5997.4|6000.2|5997.4|6000.2|5997.4|0
1612784980000|2021-02-08 11:49:40|6000|5997.2|6000|5997.2|6000.3|5997.5|6000|5997.2|0
1612784990000|2021-02-08 11:49:50|6000.3|5997.5|6000.3|5997.5|6000.3|5997.5|6000.3|5997.5|9
1612785000000|2021-02-08 11:50:00|6000.6|5997.8|6000.8|5998|6000.8|5998|6000.6|5997.8|10
1612785010000|2021-02-08 11:50:10|6001|5998.2|6001|5998.2|6001|5998.2|6001|5998.2|0
1612785020000|2021-02-08 11:50:20|6000.8|5998|6000.8|5998|6000.8|5998|6000.6|5997.8|11
1612785030000|2021-02-08 11:50:30|6001|5998.2|6000.8|5998|6001.6|5998.8|6000.8|5998|12
1612785040000|2021-02-08 11:50:40|||||||||1
1612785050000|2021-02-08 11:50:50|6000.3|5997.5|6000.3|5997.5|6000.3|5997.5|6000.3|5997.5|2
1612785060000|2021-02-08 11:51:00|6000.6|5997.8|6000.6|5997.8|6000.6|5997.8|6000.6|5997.8|0
1612785070000|2021-02-08 11:51:10|6001|5998.2|6001.8|5999|6001.8|5999|6001|5998.2|8
1612785080000|2021-02-08 11:51:20|6002|5999.2|6002.6|5999.8|6002.6|5999.8|6002|5999.2|10
1612785090000|2021-02-08 11:51:30|6002.8|6000|6002.8|6000|6002.8|6000|6002.8|6000|0
1612785100000|2021-02-08 11:51:40|6003|6000.2|6003.6|6000.8|6003.6|6000.8|6002.8|6000|13
1612785110000|2021-02-08 11:51:50|6003|6000.2|6003|6000.2|6003|6000.2|6003|6000.2|6
1612785120000|2021-02-08 11:52:00|6002.6|5999.8|6002.8|6000|6003.6|6000.8|6002.6|5999.8|15
1612785130000|2021-02-08 11:52:10|6002.6|5999.8|6002.6|5999.8|6002.6|5999.8|6001.8|5999|4
1612785150000|2021-02-08 11:52:30|6002.3|5999.5|6002.3|5999.5|6002.3|5999.5|6002.3|5999.5|10
1612785160000|2021-02-08 11:52:40|6002.1|5999.3|6002.1|5999.3|6002.1|5999.3|6002.1|5999.3|0
1612785180000|2021-02-08 11:53:00|6002.3|5999.5|6001.6|5998.8|6002.3|5999.5|6001|5998.2|10
1612785190000|2021-02-08 11:53:10|6001|5998.2|6000.8|5998|6001.3|5998.5|6000.8|5998|3
1612785200000|2021-02-08 11:53:20|6000.6|5997.8|6000.5|5997.7|6000.6|5997.8|6000.5|5997.7|1
1612785210000|2021-02-08 11:53:30|6000.3|5997.5|5999.6|5996.8|6000.3|5997.5|5999.4|5996.6|31
1612785220000|2021-02-08 11:53:40|5999.8|5997|5999.8|5997|5999.8|5997|5999.8|5997|0
1612785240000|2021-02-08 11:54:00|6000|5997.2|6000|5997.2|6000|5997.2|6000|5997.2|0
1612785250000|2021-02-08 11:54:10|6000.3|5997.5|6000|5997.2|6000.3|5997.5|6000|5997.2|0
1612785260000|2021-02-08 11:54:20|6000.3|5997.5|5999|5996.2|6000.3|5997.5|5999|5996.2|49
1612785270000|2021-02-08 11:54:30|5999.3|5996.5|5999|5996.2|5999.3|5996.5|5999|5996.2|0
1612785280000|2021-02-08 11:54:40|5999.5|5996.7|5999.3|5996.5|5999.5|5996.7|5999.3|5996.5|6
1612785290000|2021-02-08 11:54:50|5999.5|5996.7|6000|5997.2|6000.3|5997.5|5999.5|5996.7|36
1612785300000|2021-02-08 11:55:00|5999.8|5997|6000.8|5998|6000.8|5998|5999.8|5997|5
1612785310000|2021-02-08 11:55:10|||||||||1
1612785320000|2021-02-08 11:55:20|6000.5|5997.7|6000.5|5997.7|6000.5|5997.7|6000|5997.2|10
1612785330000|2021-02-08 11:55:30|6000|5997.2|6000|5997.2|6000.8|5998|6000|5997.2|5
1612785340000|2021-02-08 11:55:40|6000.3|5997.5|6000.5|5997.7|6000.5|5997.7|6000|5997.2|5
1612785350000|2021-02-08 11:55:50|6000.8|5998|6000|5997.2|6000.8|5998|6000|5997.2|9
1612785360000|2021-02-08 11:56:00|5999.5|5996.7|5999.5|5996.7|5999.8|5997|5999.5|5996.7|8
1612785370000|2021-02-08 11:56:10|5999.2|5996.4|5999.6|5996.8|5999.8|5997|5999.2|5996.4|1
1612785390000|2021-02-08 11:56:30|5999.8|5997|5999.8|5997|5999.8|5997|5999.8|5997|6
1612785400000|2021-02-08 11:56:40|6000.2|5997.4|6000.2|5997.4|6000.2|5997.4|6000.2|5997.4|0
1612785410000|2021-02-08 11:56:50|6000.5|5997.7|6000|5997.2|6000.8|5998|6000|5997.2|11
1612785420000|2021-02-08 11:57:00|6000.5|5997.7|6000.2|5997.4|6000.8|5998|6000.2|5997.4|8
1612785430000|2021-02-08 11:57:10|6000.5|5997.7|6000.5|5997.7|6000.5|5997.7|6000.5|5997.7|1
1612785440000|2021-02-08 11:57:20|6000.8|5998|6000|5997.2|6000.8|5998|6000|5997.2|3
1612785450000|2021-02-08 11:57:30|6000.6|5997.8|6000.8|5998|6000.8|5998|6000.6|5997.8|2
1612785460000|2021-02-08 11:57:40|6001|5998.2|6001|5998.2|6001|5998.2|6001|5998.2|0
1612785470000|2021-02-08 11:57:50|6001.5|5998.7|6001|5998.2|6001.8|5999|6001|5998.2|1
1612785480000|2021-02-08 11:58:00|6001.8|5999|6001.5|5998.7|6001.8|5999|6001.5|5998.7|4
1612785490000|2021-02-08 11:58:10|6001|5998.2|6001|5998.2|6001|5998.2|6001|5998.2|0
1612785500000|2021-02-08 11:58:20|6001.3|5998.5|6001.3|5998.5|6001.3|5998.5|6001.3|5998.5|0
1612785510000|2021-02-08 11:58:30|6001.5|5998.7|6001.3|5998.5|6001.5|5998.7|6001|5998.2|0
1612785530000|2021-02-08 11:58:50|6001.5|5998.7|6001.8|5999|6001.8|5999|6001.5|5998.7|1
1612785550000|2021-02-08 11:59:10|6002|5999.2|6002|5999.2|6002|5999.2|6002|5999.2|0
1612785560000|2021-02-08 11:59:20|||||||||1
1612785580000|2021-02-08 11:59:40|6002.6|5999.8|6002.2|5999.4|6002.6|5999.8|6002|5999.2|54
1612785590000|2021-02-08 11:59:50|6002|5999.2|6001|5998.2|6002|5999.2|6001|5998.2|40
1612785600000|2021-02-08 12:00:00|6002|5999.2|6001.2|5998.4|6002|5999.2|6001.2|5998.4|25
1612785610000|2021-02-08 12:00:10|6001.5|5998.7|6001.2|5998.4|6001.5|5998.7|6001.2|5998.4|1
1612785620000|2021-02-08 12:00:20|6002|5999.2|6000.2|5997.4|6002|5999.2|6000.2|5997.4|106
1612785630000|2021-02-08 12:00:30|||||||||1
1612785640000|2021-02-08 12:00:40|6000|5997.2|6000|5997.2|6000|5997.2|6000|5997.2|11
1612785650000|2021-02-08 12:00:50|5999.7|5996.9|5999.4|5996.6|6000|5997.2|5999.4|5996.6|13
1612785660000|2021-02-08 12:01:00|5999|5996.2|5998|5995.2|5999|5996.2|5997.4|5994.6|18
1612785670000|2021-02-08 12:01:10|5997.4|5994.6|5998|5995.2|5998|5995.2|5997.4|5994.6|4
1612785680000|2021-02-08 12:01:20|5996.4|5993.6|5995.4|5992.6|5996.4|5993.6|5995.4|5992.6|24
1612785690000|2021-02-08 12:01:30|5995|5992.2|5994|5991.2|5995.4|5992.6|5994|5991.2|461
1612785700000|2021-02-08 12:01:40|5994.2|5991.4|5994.2|5991.4|5994.2|5991.4|5994|5991.2|6
1612785710000|2021-02-08 12:01:50|5994.7|5991.9|5994.2|5991.4|5994.7|5991.9|5994.2|5991.4|5
1612785720000|2021-02-08 12:02:00|5995|5992.2|5995.2|5992.4|5995.4|5992.6|5995|5992.2|18
1612785730000|2021-02-08 12:02:10|||||||||4
1612785740000|2021-02-08 12:02:20|5995.4|5992.6|5996|5993.2|5996|5993.2|5995.2|5992.4|35
1612785750000|2021-02-08 12:02:30|5996.2|5993.4|5995.6|5992.8|5996.7|5993.9|5995.6|5992.8|59
1612785760000|2021-02-08 12:02:40|5995.4|5992.6|5995.4|5992.6|5995.4|5992.6|5995.4|5992.6|5
1612785770000|2021-02-08 12:02:50|5995.7|5992.9|5996.2|5993.4|5996.2|5993.4|5995.7|5992.9|4
1612785780000|2021-02-08 12:03:00|||||||||1
1612785800000|2021-02-08 12:03:20|5995.7|5992.9|5994.2|5991.4|5995.7|5992.9|5994.2|5991.4|120
1612785810000|2021-02-08 12:03:30|5993.7|5990.9|5993.4|5990.6|5994|5991.2|5993.4|5990.6|11
1612785820000|2021-02-08 12:03:40|5993.2|5990.4|5993.2|5990.4|5993.2|5990.4|5993.2|5990.4|0
1612785830000|2021-02-08 12:03:50|5992.7|5989.9|5992.7|5989.9|5992.7|5989.9|5992.7|5989.9|12
1612785840000|2021-02-08 12:04:00|5992.9|5990.1|5992.4|5989.6|5993.2|5990.4|5992.4|5989.6|32
1612785850000|2021-02-08 12:04:10|5992.2|5989.4|5992.2|5989.4|5992.2|5989.4|5992.2|5989.4|5
1612785870000|2021-02-08 12:04:30|||||||||10
1612785880000|2021-02-08 12:04:40|5991.4|5988.6|5992.2|5989.4|5992.2|5989.4|5991.4|5988.6|5
1612785890000|2021-02-08 12:04:50|5992.4|5989.6|5992.4|5989.6|5992.4|5989.6|5992.4|5989.6|1
1612785900000|2021-02-08 12:05:00|5992.2|5989.4|5992.4|5989.6|5992.7|5989.9|5992.2|5989.4|5
1612785910000|2021-02-08 12:05:10|5992.7|5989.9|5992.4|5989.6|5992.7|5989.9|5992.4|5989.6|0
1612785920000|2021-02-08 12:05:20|5992.7|5989.9|5993|5990.2|5993|5990.2|5992.7|5989.9|1
1612785940000|2021-02-08 12:05:40|5993.2|5990.4|5992.4|5989.6|5993.4|5990.6|5992.4|5989.6|23
1612785950000|2021-02-08 12:05:50|5992.7|5989.9|5992.4|5989.6|5992.9|5990.1|5992.4|5989.6|3
1612785960000|2021-02-08 12:06:00|5992.2|5989.4|5992.2|5989.4|5992.2|5989.4|5991.9|5989.1|4
1612785970000|2021-02-08 12:06:10|5991.9|5989.1|5992.2|5989.4|5992.2|5989.4|5991.7|5988.9|1
1612785980000|2021-02-08 12:06:20|5992.4|5989.6|5993.7|5990.9|5993.7|5990.9|5992.4|5989.6|19
1612785990000|2021-02-08 12:06:30|5994.2|5991.4|5993.9|5991.1|5994.2|5991.4|5993.9|5991.1|2
1612786000000|2021-02-08 12:06:40|5993.4|5990.6|5993.4|5990.6|5993.4|5990.6|5993.4|5990.6|1
1612786010000|2021-02-08 12:06:50|5993.2|5990.4|5993.2|5990.4|5993.2|5990.4|5992.4|5989.6|25
1612786020000|2021-02-08 12:07:00|5993.4|5990.6|5993.4|5990.6|5993.4|5990.6|5993.4|5990.6|3
1612786030000|2021-02-08 12:07:10|5993.1|5990.3|5993.2|5990.4|5993.2|5990.4|5992.7|5989.9|15
1612786040000|2021-02-08 12:07:20|5993.4|5990.6|5993.4|5990.6|5993.4|5990.6|5993.4|5990.6|1
1612786050000|2021-02-08 12:07:30|5992.4|5989.6|5993.4|5990.6|5993.4|5990.6|5991.7|5988.9|12
1612786060000|2021-02-08 12:07:40|5992.8|5990|5993|5990.2|5993|5990.2|5992.4|5989.6|20
1612786070000|2021-02-08 12:07:50|5992.9|5990.1|5993.2|5990.4|5993.2|5990.4|5992.9|5990.1|0
1612786080000|2021-02-08 12:08:00|5993.4|5990.6|5994.9|5992.1|5995.2|5992.4|5993.4|5990.6|56
1612786090000|2021-02-08 12:08:10|5994.7|5991.9|5994.4|5991.6|5994.7|5991.9|5994.4|5991.6|0
1612786100000|2021-02-08 12:08:20|||||||||2
1612786110000|2021-02-08 12:08:30|5993.4|5990.6|5993.4|5990.6|5994|5991.2|5993.4|5990.6|9
1612786120000|2021-02-08 12:08:40|||||||||1
1612786130000|2021-02-08 12:08:50|5993.2|5990.4|5992.7|5989.9|5993.2|5990.4|5992.4|5989.6|11
1612786140000|2021-02-08 12:09:00|5992.9|5990.1|5992.4|5989.6|5992.9|5990.1|5992.4|5989.6|1
1612786150000|2021-02-08 12:09:10|5992.2|5989.4|5992.4|5989.6|5992.4|5989.6|5992.2|5989.4|5
1612786160000|2021-02-08 12:09:20|5992.2|5989.4|5991.9|5989.1|5992.2|5989.4|5991.9|5989.1|2
1612786170000|2021-02-08 12:09:30|5992.2|5989.4|5991.6|5988.8|5992.2|5989.4|5991.4|5988.6|5
1612786180000|2021-02-08 12:09:40|5991.4|5988.6|5991.4|5988.6|5991.7|5988.9|5991.4|5988.6|1
1612786190000|2021-02-08 12:09:50|5992|5989.2|5992.4|5989.6|5992.4|5989.6|5991.7|5988.9|1
1612786200000|2021-02-08 12:10:00|5992.9|5990.1|5993.2|5990.4|5993.2|5990.4|5992.9|5990.1|6
1612786210000|2021-02-08 12:10:10|5993.4|5990.6|5993.4|5990.6|5993.4|5990.6|5993.4|5990.6|1
1612786220000|2021-02-08 12:10:20|5993.7|5990.9|5993.9|5991.1|5994.4|5991.6|5993.6|5990.8|18
1612786230000|2021-02-08 12:10:30|5993.4|5990.6|5994.1|5991.3|5994.4|5991.6|5993.4|5990.6|0
1612786240000|2021-02-08 12:10:40|5993.6|5990.8|5993.4|5990.6|5993.6|5990.8|5993.4|5990.6|0
1612786250000|2021-02-08 12:10:50|5993|5990.2|5993.4|5990.6|5993.4|5990.6|5992.7|5989.9|9
1612786270000|2021-02-08 12:11:10|5992.4|5989.6|5992.4|5989.6|5992.4|5989.6|5992.4|5989.6|4
1612786280000|2021-02-08 12:11:20|5992.2|5989.4|5993|5990.2|5993|5990.2|5992.2|5989.4|22
1612786290000|2021-02-08 12:11:30|5993.2|5990.4|5995.2|5992.4|5995.2|5992.4|5993.2|5990.4|4
1612786300000|2021-02-08 12:11:40|5994.4|5991.6|5994.9|5992.1|5994.9|5992.1|5994.4|5991.6|10
1612786310000|2021-02-08 12:11:50|5995.2|5992.4|5995.2|5992.4|5995.2|5992.4|5995.2|5992.4|0
1612786320000|2021-02-08 12:12:00|5995.7|5992.9|5996.4|5993.6|5997.2|5994.4|5995.4|5992.6|20
1612786330000|2021-02-08 12:12:10|5996.6|5993.8|5996.4|5993.6|5996.9|5994.1|5996.4|5993.6|4
1612786340000|2021-02-08 12:12:20|5996.6|5993.8|5994.9|5992.1|5996.9|5994.1|5994.9|5992.1|18
1612786350000|2021-02-08 12:12:30|5994.7|5991.9|5995|5992.2|5995|5992.2|5994.7|5991.9|4
1612786360000|2021-02-08 12:12:40|5995.2|5992.4|5994.7|5991.9|5995.2|5992.4|5994.4|5991.6|2
1612786380000|2021-02-08 12:13:00|5995.4|5992.6|5995.4|5992.6|5995.9|5993.1|5995.4|5992.6|2
1612786390000|2021-02-08 12:13:10|5995.2|5992.4|5995.4|5992.6|5995.7|5992.9|5994.7|5991.9|4
1612786400000|2021-02-08 12:13:20|5994.9|5992.1|5995.2|5992.4|5995.2|5992.4|5994.9|5992.1|2
1612786410000|2021-02-08 12:13:30|5995|5992.2|5994.9|5992.1|5995|5992.2|5994.4|5991.6|5
1612786420000|2021-02-08 12:13:40|5995.2|5992.4|5994.9|5992.1|5995.2|5992.4|5994.9|5992.1|0
1612786430000|2021-02-08 12:13:50|5994.6|5991.8|5994.7|5991.9|5994.7|5991.9|5994.6|5991.8|2
1612786440000|2021-02-08 12:14:00|5994.9|5992.1|5994.9|5992.1|5994.9|5992.1|5994.9|5992.1|1
1612786450000|2021-02-08 12:14:10|5995.2|5992.4|5995.2|5992.4|5995.2|5992.4|5995.2|5992.4|0
1612786460000|2021-02-08 12:14:20|5996|5993.2|5996|5993.2|5996|5993.2|5996|5993.2|1
1612786470000|2021-02-08 12:14:30|5995.7|5992.9|5995.7|5992.9|5995.7|5992.9|5995.7|5992.9|1
1612786480000|2021-02-08 12:14:40|5995.4|5992.6|5995.7|5992.9|5995.7|5992.9|5995.4|5992.6|1
1612786490000|2021-02-08 12:14:50|||||||||3
1612786500000|2021-02-08 12:15:00|5996|5993.2|5995.2|5992.4|5996|5993.2|5994.9|5992.1|1
1612786510000|2021-02-08 12:15:10|5994.6|5991.8|5995.4|5992.6|5995.4|5992.6|5994.4|5991.6|7
1612786530000|2021-02-08 12:15:30|5994.7|5991.9|5994.4|5991.6|5995.2|5992.4|5994.4|5991.6|2
1612786540000|2021-02-08 12:15:40|5994.9|5992.1|5994.9|5992.1|5994.9|5992.1|5994.9|5992.1|0
1612786550000|2021-02-08 12:15:50|5995.2|5992.4|5995.4|5992.6|5995.4|5992.6|5994.4|5991.6|28
1612786560000|2021-02-08 12:16:00|5995.2|5992.4|5995.4|5992.6|5995.4|5992.6|5994.4|5991.6|11
1612786570000|2021-02-08 12:16:10|5995.2|5992.4|5995.2|5992.4|5995.2|5992.4|5995.2|5992.4|0
1612786580000|2021-02-08 12:16:20|5994.9|5992.1|5994.4|5991.6|5995.2|5992.4|5994.4|5991.6|1
1612786590000|2021-02-08 12:16:30|5994.7|5991.9|5994.4|5991.6|5994.9|5992.1|5994.4|5991.6|47
1612786600000|2021-02-08 12:16:40|||||||||6
1612786620000|2021-02-08 12:17:00|5993.8|5991|5992.4|5989.6|5993.8|5991|5992.4|5989.6|40
1612786630000|2021-02-08 12:17:10|5993.2|5990.4|5992.4|5989.6|5993.2|5990.4|5992.4|5989.6|2
1612786640000|2021-02-08 12:17:20|5992.9|5990.1|5992.4|5989.6|5992.9|5990.1|5992.4|5989.6|0
1612786650000|2021-02-08 12:17:30|5992.7|5989.9|5992.9|5990.1|5992.9|5990.1|5992.4|5989.6|0
1612786660000|2021-02-08 12:17:40|5992.6|5989.8|5992.4|5989.6|5992.9|5990.1|5992.4|5989.6|31
1612786670000|2021-02-08 12:17:50|5992.9|5990.1|5992.9|5990.1|5992.9|5990.1|5992.9|5990.1|0
1612786680000|2021-02-08 12:18:00|5992.4|5989.6|5991|5988.2|5992.4|5989.6|5991|5988.2|30
1612786690000|2021-02-08 12:18:10|5991.2|5988.4|5990.9|5988.1|5991.2|5988.4|5990.4|5987.6|7
1612786700000|2021-02-08 12:18:20|5990.6|5987.8|5990.7|5987.9|5990.9|5988.1|5990.4|5987.6|2
1612786710000|2021-02-08 12:18:30|5990.9|5988.1|5990.9|5988.1|5990.9|5988.1|5990.9|5988.1|0
1612786720000|2021-02-08 12:18:40|5991.2|5988.4|5991.9|5989.1|5991.9|5989.1|5991.2|5988.4|1
1612786730000|2021-02-08 12:18:50|5992.2|5989.4|5991.9|5989.1|5992.2|5989.4|5991.9|5989.1|0
1612786740000|2021-02-08 12:19:00|5992.2|5989.4|5992.2|5989.4|5992.2|5989.4|5992.2|5989.4|1
1612786750000|2021-02-08 12:19:10|5992.7|5989.9|5993.2|5990.4|5993.2|5990.4|5992.4|5989.6|2
1612786760000|2021-02-08 12:19:20|5992.9|5990.1|5992.7|5989.9|5992.9|5990.1|5992.6|5989.8|8
1612786770000|2021-02-08 12:19:30|5992.9|5990.1|5993.2|5990.4|5993.4|5990.6|5992.9|5990.1|8
1612786780000|2021-02-08 12:19:40|5993.4|5990.6|5993.4|5990.6|5993.4|5990.6|5993.4|5990.6|3
1612786790000|2021-02-08 12:19:50|5992.4|5989.6|5992.4|5989.6|5992.4|5989.6|5992.4|5989.6|6
1612786800000|2021-02-08 12:20:00|5992.7|5989.9|5993.6|5990.8|5993.9|5991.1|5992.7|5989.9|60
1612786810000|2021-02-08 12:20:10|5993.9|5991.1|5992.9|5990.1|5993.9|5991.1|5992.9|5990.1|1
1612786820000|2021-02-08 12:20:20|||||||||2
1612786830000|2021-02-08 12:20:30|5992.4|5989.6|5992.9|5990.1|5992.9|5990.1|5992.4|5989.6|5
1612786840000|2021-02-08 12:20:40|5993.2|5990.4|5993.2|5990.4|5993.2|5990.4|5993.2|5990.4|3
1612786850000|2021-02-08 12:20:50|5992.9|5990.1|5993.2|5990.4|5993.2|5990.4|5992.9|5990.1|1
1612786860000|2021-02-08 12:21:00|5992.9|5990.1|5991.9|5989.1|5993|5990.2|5991.9|5989.1|19
1612786870000|2021-02-08 12:21:10|5991.4|5988.6|5991.4|5988.6|5991.4|5988.6|5991.4|5988.6|0
1612786880000|2021-02-08 12:21:20|5992|5989.2|5991.4|5988.6|5992|5989.2|5991.4|5988.6|56
1612786890000|2021-02-08 12:21:30|5991.7|5988.9|5991.7|5988.9|5991.7|5988.9|5991.4|5988.6|10
1612786900000|2021-02-08 12:21:40|5991.4|5988.6|5991.7|5988.9|5991.7|5988.9|5991.4|5988.6|4
1612786910000|2021-02-08 12:21:50|5991.4|5988.6|5991.7|5988.9|5991.7|5988.9|5991.4|5988.6|5
1612786920000|2021-02-08 12:22:00|5991.4|5988.6|5991.4|5988.6|5991.4|5988.6|5991.4|5988.6|1
1612786940000|2021-02-08 12:22:20|5992.2|5989.4|5991.7|5988.9|5992.4|5989.6|5991.4|5988.6|36
1612786950000|2021-02-08 12:22:30|5991.9|5989.1|5992.6|5989.8|5992.6|5989.8|5991.9|5989.1|0
1612786960000|2021-02-08 12:22:40|5992.4|5989.6|5992.9|5990.1|5992.9|5990.1|5992.4|5989.6|1
1612786970000|2021-02-08 12:22:50|5993.2|5990.4|5993.4|5990.6|5993.4|5990.6|5993.2|5990.4|0
1612786980000|2021-02-08 12:23:00|5993.2|5990.4|5993.9|5991.1|5994|5991.2|5993.2|5990.4|13
1612786990000|2021-02-08 12:23:10|5993.4|5990.6|5993.4|5990.6|5993.4|5990.6|5993.4|5990.6|0
1612787000000|2021-02-08 12:23:20|5992.9|5990.1|5993.2|5990.4|5993.2|5990.4|5992.6|5989.8|4
1612787010000|2021-02-08 12:23:30|5993.4|5990.6|5993.4|5990.6|5993.4|5990.6|5993.4|5990.6|1
1612787050000|2021-02-08 12:24:10|5993.2|5990.4|5993.7|5990.9|5993.7|5990.9|5993.2|5990.4|6
1612787070000|2021-02-08 12:24:30|5993.9|5991.1|5994.9|5992.1|5995.2|5992.4|5993.9|5991.1|6
1612787080000|2021-02-08 12:24:40|5994.6|5991.8|5994.4|5991.6|5994.6|5991.8|5994.4|5991.6|0
1612787090000|2021-02-08 12:24:50|5995|5992.2|5995.2|5992.4|5995.4|5992.6|5995|5992.2|23
1612787100000|2021-02-08 12:25:00|5994.9|5992.1|5994.4|5991.6|5995.2|5992.4|5994.4|5991.6|22
1612787110000|2021-02-08 12:25:10|5994.7|5991.9|5994.9|5992.1|5994.9|5992.1|5994.7|5991.9|0
1612787120000|2021-02-08 12:25:20|5994.6|5991.8|5993.4|5990.6|5994.6|5991.8|5993.4|5990.6|1
1612787130000|2021-02-08 12:25:30|||||||||2
1612787150000|2021-02-08 12:25:50|||||||||1
1612787160000|2021-02-08 12:26:00|||||||||1
1612787200000|2021-02-08 12:26:40|5993.2|5990.4|5993.2|5990.4|5993.2|5990.4|5992.9|5990.1|12
1612787210000|2021-02-08 12:26:50|5993.4|5990.6|5993.7|5990.9|5994.2|5991.4|5993.4|5990.6|5
1612787220000|2021-02-08 12:27:00|5993.9|5991.1|5994.2|5991.4|5994.2|5991.4|5993.4|5990.6|8
1612787230000|2021-02-08 12:27:10|5994.4|5991.6|5994.4|5991.6|5995|5992.2|5994.4|5991.6|20
1612787250000|2021-02-08 12:27:30|5994.7|5991.9|5994.4|5991.6|5994.7|5991.9|5994.4|5991.6|2
1612787280000|2021-02-08 12:28:00|5994.2|5991.4|5994.4|5991.6|5995|5992.2|5994.2|5991.4|9
1612787300000|2021-02-08 12:28:20|||||||||1
1612787310000|2021-02-08 12:28:30|5994.2|5991.4|5994.2|5991.4|5994.2|5991.4|5994.2|5991.4|20
1612787320000|2021-02-08 12:28:40|5993.4|5990.6|5993.7|5990.9|5993.7|5990.9|5993.4|5990.6|2
1612787330000|2021-02-08 12:28:50|5993.4|5990.6|5993.4|5990.6|5993.7|5990.9|5993.4|5990.6|0
1612787340000|2021-02-08 12:29:00|5993.7|5990.9|5993.4|5990.6|5993.7|5990.9|5993.4|5990.6|1
1612787350000|2021-02-08 12:29:10|5992.9|5990.1|5993.2|5990.4|5993.2|5990.4|5992.7|5989.9|0
1612787360000|2021-02-08 12:29:20|5992.9|5990.1|5993.2|5990.4|5993.2|5990.4|5992.9|5990.1|0
1612787370000|2021-02-08 12:29:30|5993.7|5990.9|5993.4|5990.6|5993.7|5990.9|5993.4|5990.6|14
1612787380000|2021-02-08 12:29:40|5993.7|5990.9|5993.7|5990.9|5993.7|5990.9|5993.7|5990.9|0
1612787390000|2021-02-08 12:29:50|5993.4|5990.6|5993.2|5990.4|5993.4|5990.6|5993.2|5990.4|0
1612787400000|2021-02-08 12:30:00|5993.4|5990.6|5991.4|5988.6|5993.4|5990.6|5991.4|5988.6|49
1612787410000|2021-02-08 12:30:10|5990.8|5988|5990.2|5987.4|5990.8|5988|5989.4|5986.6|124
1612787420000|2021-02-08 12:30:20|5990.4|5987.6|5991.4|5988.6|5992|5989.2|5990.4|5987.6|15
1612787430000|2021-02-08 12:30:30|5991.1|5988.3|5990.7|5987.9|5991.2|5988.4|5990.4|5987.6|15
1612787440000|2021-02-08 12:30:40|5990.6|5987.8|5991.2|5988.4|5991.2|5988.4|5990.4|5987.6|5
1612787450000|2021-02-08 12:30:50|5991.4|5988.6|5991.4|5988.6|5991.4|5988.6|5991.4|5988.6|8
1612787460000|2021-02-08 12:31:00|5991.7|5988.9|5990.4|5987.6|5991.7|5988.9|5990.4|5987.6|25
1612787470000|2021-02-08 12:31:10|5990.2|5987.4|5990.4|5987.6|5990.4|5987.6|5990|5987.2|57
1612787480000|2021-02-08 12:31:20|5990.2|5987.4|5990.2|5987.4|5990.2|5987.4|5990.2|5987.4|20
1612787490000|2021-02-08 12:31:30|5990.4|5987.6|5990.4|5987.6|5990.7|5987.9|5990.4|5987.6|9
1612787500000|2021-02-08 12:31:40|5990.2|5987.4|5990.2|5987.4|5990.2|5987.4|5990|5987.2|45
1612787510000|2021-02-08 12:31:50|||||||||7
1612787520000|2021-02-08 12:32:00|5989.9|5987.1|5990.2|5987.4|5990.2|5987.4|5989.9|5987.1|16
1612787530000|2021-02-08 12:32:10|||||||||7
1612787540000|2021-02-08 12:32:20|||||||||1
1612787550000|2021-02-08 12:32:30|||||||||6
1612787560000|2021-02-08 12:32:40|5990.7|5987.9|5991.2|5988.4|5991.2|5988.4|5990.7|5987.9|26
1612787590000|2021-02-08 12:33:10|||||||||1
1612787600000|2021-02-08 12:33:20|||||||||1
1612787610000|2021-02-08 12:33:30|5990.9|5988.1|5990.9|5988.1|5991.2|5988.4|5990.9|5988.1|3
1612787620000|2021-02-08 12:33:40|5990.6|5987.8|5990.7|5987.9|5990.7|5987.9|5990.4|5987.6|4
1612787640000|2021-02-08 12:34:00|5990.9|5988.1|5990.4|5987.6|5990.9|5988.1|5990.4|5987.6|0
1612787650000|2021-02-08 12:34:10|5990.2|5987.4|5990.7|5987.9|5990.7|5987.9|5990.2|5987.4|1
1612787660000|2021-02-08 12:34:20|5990.4|5987.6|5991.2|5988.4|5991.4|5988.6|5990.4|5987.6|22
1612787680000|2021-02-08 12:34:40|||||||||1
1612787700000|2021-02-08 12:35:00|||||||||1
1612787710000|2021-02-08 12:35:10|5991.4|5988.6|5991.4|5988.6|5992.2|5989.4|5991.4|5988.6|14
1612787720000|2021-02-08 12:35:20|5991.2|5988.4|5990.4|5987.6|5991.2|5988.4|5990.4|5987.6|4
1612787730000|2021-02-08 12:35:30|5991.2|5988.4|5990.7|5987.9|5991.2|5988.4|5990.7|5987.9|17
1612787740000|2021-02-08 12:35:40|5991.4|5988.6|5990.4|5987.6|5991.4|5988.6|5990.4|5987.6|0
1612787750000|2021-02-08 12:35:50|5990.2|5987.4|5989.9|5987.1|5990.2|5987.4|5989.4|5986.6|25
1612787760000|2021-02-08 12:36:00|5989.4|5986.6|5989.7|5986.9|5989.7|5986.9|5989.4|5986.6|4
1612787770000|2021-02-08 12:36:10|5989.4|5986.6|5989.4|5986.6|5989.7|5986.9|5989.4|5986.6|0
1612787780000|2021-02-08 12:36:20|5989.7|5986.9|5990|5987.2|5990|5987.2|5989.7|5986.9|2
1612787790000|2021-02-08 12:36:30|5990.2|5987.4|5990.2|5987.4|5990.2|5987.4|5990.2|5987.4|0
1612787800000|2021-02-08 12:36:40|||||||||1
1612787820000|2021-02-08 12:37:00|5990.4|5987.6|5990.4|5987.6|5990.4|5987.6|5990.4|5987.6|0
1612787830000|2021-02-08 12:37:10|5990.2|5987.4|5991.2|5988.4|5991.2|5988.4|5990.2|5987.4|9
1612787840000|2021-02-08 12:37:20|5990.4|5987.6|5990.4|5987.6|5990.4|5987.6|5990.4|5987.6|10
1612787850000|2021-02-08 12:37:30|5990|5987.2|5989.9|5987.1|5990.2|5987.4|5989.4|5986.6|6
1612787860000|2021-02-08 12:37:40|5990.2|5987.4|5990.2|5987.4|5990.2|5987.4|5990.2|5987.4|0
1612787870000|2021-02-08 12:37:50|5989.9|5987.1|5989.7|5986.9|5989.9|5987.1|5989.7|5986.9|0
1612787880000|2021-02-08 12:38:00|5989.9|5987.1|5990.2|5987.4|5990.2|5987.4|5989.9|5987.1|50
1612787890000|2021-02-08 12:38:10|5990|5987.2|5990.7|5987.9|5991.2|5988.4|5989.7|5986.9|11
1612787900000|2021-02-08 12:38:20|5990.4|5987.6|5990.2|5987.4|5990.4|5987.6|5989.9|5987.1|0
1612787910000|2021-02-08 12:38:30|5990.4|5987.6|5990.4|5987.6|5990.4|5987.6|5990.4|5987.6|21
1612787920000|2021-02-08 12:38:40|5990.2|5987.4|5990.2|5987.4|5990.2|5987.4|5990.2|5987.4|0
1612787930000|2021-02-08 12:38:50|5991|5988.2|5990.2|5987.4|5991|5988.2|5990.2|5987.4|21
1612787940000|2021-02-08 12:39:00|5990.4|5987.6|5991.2|5988.4|5991.2|5988.4|5990.4|5987.6|16
1612787950000|2021-02-08 12:39:10|5991.4|5988.6|5992.2|5989.4|5992.2|5989.4|5991.4|5988.6|7
1612787970000|2021-02-08 12:39:30|||||||||17
1612787980000|2021-02-08 12:39:40|5992.4|5989.6|5992.2|5989.4|5992.7|5989.9|5992.2|5989.4|37
1612788000000|2021-02-08 12:40:00|5992|5989.2|5991.4|5988.6|5992.2|5989.4|5991.4|5988.6|26
1612788010000|2021-02-08 12:40:10|5991.9|5989.1|5991.9|5989.1|5991.9|5989.1|5991.9|5989.1|1
1612788020000|2021-02-08 12:40:20|5991.6|5988.8|5991.7|5988.9|5991.7|5988.9|5991.4|5988.6|2
1612788040000|2021-02-08 12:40:40|5991.9|5989.1|5991.9|5989.1|5991.9|5989.1|5991.9|5989.1|0
1612788050000|2021-02-08 12:40:50|5991.4|5988.6|5990.9|5988.1|5991.4|5988.6|5990.4|5987.6|162
1612788060000|2021-02-08 12:41:00|5990.7|5987.9|5990.4|5987.6|5990.7|5987.9|5990.4|5987.6|0
1612788070000|2021-02-08 12:41:10|5990.2|5987.4|5990.4|5987.6|5990.4|5987.6|5990.2|5987.4|5
1612788090000|2021-02-08 12:41:30|5990.2|5987.4|5990.2|5987.4|5990.2|5987.4|5990.2|5987.4|0
1612788100000|2021-02-08 12:41:40|||||||||1
1612788110000|2021-02-08 12:41:50|5990|5987.2|5989.4|5986.6|5990|5987.2|5989.4|5986.6|8
1612788120000|2021-02-08 12:42:00|5989.2|5986.4|5989|5986.2|5989.2|5986.4|5989|5986.2|23
1612788130000|2021-02-08 12:42:10|5989.5|5986.7|5990.2|5987.4|5990.2|5987.4|5989.2|5986.4|120
1612788140000|2021-02-08 12:42:20|5990|5987.2|5990.2|5987.4|5990.2|5987.4|5989.7|5986.9|8
1612788160000|2021-02-08 12:42:40|||||||||57
1612788170000|2021-02-08 12:42:50|5990|5987.2|5990|5987.2|5990|5987.2|5990|5987.2|1
1612788180000|2021-02-08 12:43:00|5990.2|5987.4|5990.2|5987.4|5990.2|5987.4|5990.2|5987.4|0
1612788190000|2021-02-08 12:43:10|5990|5987.2|5990.2|5987.4|5990.2|5987.4|5990|5987.2|23
1612788210000|2021-02-08 12:43:30|||||||||3
1612788220000|2021-02-08 12:43:40|5990|5987.2|5990|5987.2|5990|5987.2|5990|5987.2|113
1612788230000|2021-02-08 12:43:50|||||||||4
1612788260000|2021-02-08 12:44:20|5989.4|5986.6|5990|5987.2|5990|5987.2|5989|5986.2|59
1612788270000|2021-02-08 12:44:30|5989.8|5987|5990|5987.2|5990|5987.2|5989|5986.2|67
1612788280000|2021-02-08 12:44:40|5989.5|5986.7|5989.5|5986.7|5990|5987.2|5989.4|5986.6|11
1612788290000|2021-02-08 12:44:50|5989.8|5987|5990.3|5987.5|5991|5988.2|5989.8|5987|17
1612788300000|2021-02-08 12:45:00|5990.7|5987.9|5990|5987.2|5990.7|5987.9|5990|5987.2|5
1612788310000|2021-02-08 12:45:10|5989.2|5986.4|5989.2|5986.4|5989.2|5986.4|5989.2|5986.4|2
1612788320000|2021-02-08 12:45:20|5989|5986.2|5988.5|5985.7|5989|5986.2|5988.5|5985.7|2
1612788330000|2021-02-08 12:45:30|5988.7|5985.9|5988.7|5985.9|5989|5986.2|5988.7|5985.9|12
1612788340000|2021-02-08 12:45:40|5989|5986.2|5988.7|5985.9|5989|5986.2|5988.7|5985.9|2
1612788350000|2021-02-08 12:45:50|5989|5986.2|5989|5986.2|5989|5986.2|5989|5986.2|3
1612788370000|2021-02-08 12:46:10|5989.2|5986.4|5990.4|5987.6|5990.7|5987.9|5989.2|5986.4|46
1612788380000|2021-02-08 12:46:20|5990.2|5987.4|5991.2|5988.4|5991.2|5988.4|5990.2|5987.4|665
1612788400000|2021-02-08 12:46:40|5992.3|5989.5|5993.5|5990.7|5995|5992.2|5992.3|5989.5|638
1612788410000|2021-02-08 12:46:50|5993.2|5990.4|5991.7|5988.9|5993.2|5990.4|5991.4|5988.6|7
1612788420000|2021-02-08 12:47:00|5991.4|5988.6|5991.2|5988.4|5991.4|5988.6|5990.7|5987.9|49
1612788430000|2021-02-08 12:47:10|5991|5988.2|5991|5988.2|5991|5988.2|5990.7|5987.9|4
1612788440000|2021-02-08 12:47:20|5990.7|5987.9|5991|5988.2|5991|5988.2|5990.4|5987.6|2
1612788450000|2021-02-08 12:47:30|5990.7|5987.9|5991.2|5988.4|5991.2|5988.4|5990.4|5987.6|106
1612788460000|2021-02-08 12:47:40|5990.7|5987.9|5990.7|5987.9|5990.7|5987.9|5990.7|5987.9|0
1612788470000|2021-02-08 12:47:50|5991|5988.2|5991.2|5988.4|5991.2|5988.4|5991|5988.2|0
1612788480000|2021-02-08 12:48:00|5991.8|5989|5990.4|5987.6|5992.2|5989.4|5990.4|5987.6|112
1612788490000|2021-02-08 12:48:10|5990.7|5987.9|5990.4|5987.6|5990.7|5987.9|5990.4|5987.6|0
1612788500000|2021-02-08 12:48:20|5990.2|5987.4|5990.2|5987.4|5990.2|5987.4|5990.2|5987.4|1
1612788510000|2021-02-08 12:48:30|5990.4|5987.6|5990.4|5987.6|5990.4|5987.6|5990.4|5987.6|4
1612788520000|2021-02-08 12:48:40|5990.2|5987.4|5991.2|5988.4|5991.2|5988.4|5990.2|5987.4|84
1612788530000|2021-02-08 12:48:50|5991.4|5988.6|5991.2|5988.4|5991.4|5988.6|5990.4|5987.6|22
1612788550000|2021-02-08 12:49:10|5991.4|5988.6|5991.4|5988.6|5991.4|5988.6|5991.4|5988.6|10
1612788560000|2021-02-08 12:49:20|5992.4|5989.6|5992.7|5989.9|5993|5990.2|5992.2|5989.4|96
1612788570000|2021-02-08 12:49:30|5993.2|5990.4|5996.4|5993.6|5998|5995.2|5993.2|5990.4|228
1612788580000|2021-02-08 12:49:40|5996.7|5993.9|5996.7|5993.9|5997|5994.2|5996.2|5993.4|22
1612788590000|2021-02-08 12:49:50|5997|5994.2|5996.7|5993.9|5997|5994.2|5996.7|5993.9|2
1612788600000|2021-02-08 12:50:00|5997|5994.2|5997.8|5995|5997.8|5995|5996.4|5993.6|9
1612788610000|2021-02-08 12:50:10|5997.5|5994.7|5997.8|5995|5997.8|5995|5997|5994.2|7
1612788620000|2021-02-08 12:50:20|5997.5|5994.7|5998|5995.2|5998|5995.2|5997.2|5994.4|72
1612788630000|2021-02-08 12:50:30|5997.8|5995|5997.5|5994.7|5997.8|5995|5997.5|5994.7|10
1612788640000|2021-02-08 12:50:40|5997.8|5995|5999|5996.2|5999|5996.2|5997|5994.2|116
1612788650000|2021-02-08 12:50:50|6000|5997.2|5999|5996.2|6000.2|5997.4|5999|5996.2|199
1612788660000|2021-02-08 12:51:00|5998.7|5995.9|5998|5995.2|5999|5996.2|5998|5995.2|9
1612788670000|2021-02-08 12:51:10|5998.2|5995.4|5999|5996.2|5999|5996.2|5998.2|5995.4|8
1612788690000|2021-02-08 12:51:30|5998|5995.2|5998.5|5995.7|5999|5996.2|5998|5995.2|30
1612788700000|2021-02-08 12:51:40|5998.2|5995.4|5998|5995.2|5998.2|5995.4|5998|5995.2|2
1612788710000|2021-02-08 12:51:50|5999|5996.2|5999|5996.2|5999|5996.2|5998.2|5995.4|14
1612788720000|2021-02-08 12:52:00|||||||||112
1612788730000|2021-02-08 12:52:10|5998.8|5996|5998.5|5995.7|5998.8|5996|5998.5|5995.7|2
1612788750000|2021-02-08 12:52:30|5999|5996.2|5998.8|5996|5999|5996.2|5998.7|5995.9|1
1612788760000|2021-02-08 12:52:40|5999|5996.2|5999|5996.2|5999.2|5996.4|5999|5996.2|7
1612788770000|2021-02-08 12:52:50|5999.2|5996.4|6000|5997.2|6000|5997.2|5999.2|5996.4|26
1612788800000|2021-02-08 12:53:20|||||||||1
1612788830000|2021-02-08 12:53:50|6000.2|5997.4|6002|5999.2|6002|5999.2|6000.2|5997.4|40
1612788840000|2021-02-08 12:54:00|6001|5998.2|6001|5998.2|6001|5998.2|6001|5998.2|20
1612788850000|2021-02-08 12:54:10|6001.2|5998.4|6001.5|5998.7|6001.5|5998.7|6001.2|5998.4|0
1612788860000|2021-02-08 12:54:20|6001.2|5998.4|6000.2|5997.4|6001.2|5998.4|6000.2|5997.4|9
1612788870000|2021-02-08 12:54:30|6000|5997.2|6000.2|5997.4|6000.5|5997.7|6000|5997.2|0
1612788900000|2021-02-08 12:55:00|||||||||1
1612788910000|2021-02-08 12:55:10|6000|5997.2|6000|5997.2|6000|5997.2|6000|5997.2|0
1612788920000|2021-02-08 12:55:20|6000.2|5997.4|6002|5999.2|6002|5999.2|6000.2|5997.4|69
1612788930000|2021-02-08 12:55:30|6001.7|5998.9|6001.2|5998.4|6002|5999.2|6001|5998.2|114
1612788940000|2021-02-08 12:55:40|6001.5|5998.7|6001.5|5998.7|6001.5|5998.7|6001.5|5998.7|2
1612788950000|2021-02-08 12:55:50|||||||||3
1612788960000|2021-02-08 12:56:00|6001.2|5998.4|6001|5998.2|6001.2|5998.4|6001|5998.2|5
1612788970000|2021-02-08 12:56:10|6000.7|5997.9|6001.5|5998.7|6001.5|5998.7|6000.7|5997.9|58
1612788980000|2021-02-08 12:56:20|6001.2|5998.4|6001.5|5998.7|6002|5999.2|6001|5998.2|4
1612788990000|2021-02-08 12:56:30|6001.2|5998.4|6001.5|5998.7|6001.5|5998.7|6001.2|5998.4|0
1612789000000|2021-02-08 12:56:40|6001.2|5998.4|6001|5998.2|6001.2|5998.4|6000.7|5997.9|35
1612789010000|2021-02-08 12:56:50|6001.2|5998.4|6001.2|5998.4|6001.2|5998.4|6001.2|5998.4|23
1612789020000|2021-02-08 12:57:00|6000.7|5997.9|6000.4|5997.6|6000.7|5997.9|6000.4|5997.6|1
1612789030000|2021-02-08 12:57:10|6000.2|5997.4|6000.2|5997.4|6000.4|5997.6|6000.2|5997.4|1
1612789040000|2021-02-08 12:57:20|6000.4|5997.6|6001|5998.2|6001.5|5998.7|6000.4|5997.6|10
1612789050000|2021-02-08 12:57:30|6001.2|5998.4|6001.2|5998.4|6001.5|5998.7|6001.2|5998.4|11
1612789060000|2021-02-08 12:57:40|6001.5|5998.7|6001|5998.2|6001.7|5998.9|6001|5998.2|55
1612789070000|2021-02-08 12:57:50|6001.5|5998.7|6001.2|5998.4|6002|5999.2|6001.2|5998.4|5
1612789090000|2021-02-08 12:58:10|6000.7|5997.9|6001|5998.2|6001|5998.2|6000.5|5997.7|8
1612789110000|2021-02-08 12:58:30|6000.7|5997.9|6001|5998.2|6001|5998.2|6000.7|5997.9|8
1612789120000|2021-02-08 12:58:40|6000.7|5997.9|6001|5998.2|6001|5998.2|6000.7|5997.9|1
1612789130000|2021-02-08 12:58:50|||||||||1
1612789140000|2021-02-08 12:59:00|6000.4|5997.6|5998.5|5995.7|6000.4|5997.6|5998.5|5995.7|32
1612789150000|2021-02-08 12:59:10|5998.7|5995.9|5998.2|5995.4|5999|5996.2|5998|5995.2|42
1612789160000|2021-02-08 12:59:20|5998|5995.2|5999.2|5996.4|5999.2|5996.4|5997.7|5994.9|26
1612789170000|2021-02-08 12:59:30|5999|5996.2|5999|5996.2|5999|5996.2|5999|5996.2|12
1612789180000|2021-02-08 12:59:40|5999.2|5996.4|5998.7|5995.9|5999.2|5996.4|5998.7|5995.9|5
1612789200000|2021-02-08 13:00:00|5999|5996.2|5997.4|5994.6|5999.2|5996.4|5997.4|5994.6|73
1612789210000|2021-02-08 13:00:10|5997|5994.2|5995.7|5992.9|5997|5994.2|5995.4|5992.6|21
1612789220000|2021-02-08 13:00:20|5996|5993.2|5996|5993.2|5996|5993.2|5995.4|5992.6|7
1612789230000|2021-02-08 13:00:30|5996.2|5993.4|5995.2|5992.4|5996.2|5993.4|5994.2|5991.4|54
1612789240000|2021-02-08 13:00:40|5994.7|5991.9|5994|5991.2|5995|5992.2|5994|5991.2|13
1612789250000|2021-02-08 13:00:50|5994.2|5991.4|5995.2|5992.4|5995.2|5992.4|5994|5991.2|129
1612789260000|2021-02-08 13:01:00|5995.4|5992.6|5994.2|5991.4|5996.2|5993.4|5994.2|5991.4|36
1612789270000|2021-02-08 13:01:10|5993.7|5990.9|5994.2|5991.4|5994.2|5991.4|5993.2|5990.4|9
1612789280000|2021-02-08 13:01:20|5994.4|5991.6|5994.7|5991.9|5995|5992.2|5994.4|5991.6|13
1612789290000|2021-02-08 13:01:30|5995|5992.2|5994.7|5991.9|5995|5992.2|5994.4|5991.6|2
1612789300000|2021-02-08 13:01:40|5994.9|5992.1|5995.2|5992.4|5995.2|5992.4|5994.9|5992.1|5
1612789310000|2021-02-08 13:01:50|5994.7|5991.9|5994.7|5991.9|5994.7|5991.9|5994.7|5991.9|0
1612789320000|2021-02-08 13:02:00|5994.4|5991.6|5993.7|5990.9|5994.4|5991.6|5993.7|5990.9|8
1612789330000|2021-02-08 13:02:10|5993.9|5991.1|5994.2|5991.4|5994.2|5991.4|5993.4|5990.6|10
1612789350000|2021-02-08 13:02:30|5994.9|5992.1|5995.2|5992.4|5995.7|5992.9|5994.9|5992.1|59
1612789360000|2021-02-08 13:02:40|5994.9|5992.1|5995.9|5993.1|5995.9|5993.1|5994.9|5992.1|34
1612789370000|2021-02-08 13:02:50|5996.2|5993.4|5995.2|5992.4|5996.7|5993.9|5995.2|5992.4|12
1612789380000|2021-02-08 13:03:00|5994.9|5992.1|5994.7|5991.9|5994.9|5992.1|5994.4|5991.6|18
1612789390000|2021-02-08 13:03:10|5994.4|5991.6|5993.9|5991.1|5994.4|5991.6|5993.9|5991.1|0
1612789400000|2021-02-08 13:03:20|5994.2|5991.4|5993.9|5991.1|5994.2|5991.4|5993.4|5990.6|2
1612789410000|2021-02-08 13:03:30|5993.4|5990.6|5993.9|5991.1|5993.9|5991.1|5993.4|5990.6|8
1612789420000|2021-02-08 13:03:40|5994.2|5991.4|5994.2|5991.4|5994.2|5991.4|5994.2|5991.4|25
1612789430000|2021-02-08 13:03:50|5993.9|5991.1|5994.9|5992.1|5994.9|5992.1|5993.9|5991.1|32
1612789440000|2021-02-08 13:04:00|5994.7|5991.9|5994.4|5991.6|5994.9|5992.1|5994.2|5991.4|10
1612789450000|2021-02-08 13:04:10|5994.7|5991.9|5994.7|5991.9|5994.7|5991.9|5993.9|5991.1|7
1612789460000|2021-02-08 13:04:20|5994.9|5992.1|5994.9|5992.1|5994.9|5992.1|5994.9|5992.1|0
1612789470000|2021-02-08 13:04:30|5994.7|5991.9|5994.4|5991.6|5994.7|5991.9|5994.4|5991.6|1
1612789480000|2021-02-08 13:04:40|5994.2|5991.4|5993.9|5991.1|5994.2|5991.4|5993.4|5990.6|18
1612789490000|2021-02-08 13:04:50|5993.7|5990.9|5993.9|5991.1|5993.9|5991.1|5993.7|5990.9|1
1612789500000|2021-02-08 13:05:00|5994.2|5991.4|5993.9|5991.1|5994.2|5991.4|5993.7|5990.9|4
1612789510000|2021-02-08 13:05:10|5994.2|5991.4|5994.2|5991.4|5994.2|5991.4|5994.2|5991.4|0
1612789520000|2021-02-08 13:05:20|5993.9|5991.1|5993.9|5991.1|5993.9|5991.1|5993.7|5990.9|11
1612789540000|2021-02-08 13:05:40|5993.4|5990.6|5992.4|5989.6|5993.7|5990.9|5992.4|5989.6|19
1612789550000|2021-02-08 13:05:50|5992.9|5990.1|5993.2|5990.4|5993.2|5990.4|5992.9|5990.1|18
1612789560000|2021-02-08 13:06:00|5992.9|5990.1|5992.9|5990.1|5992.9|5990.1|5992.2|5989.4|9
1612789570000|2021-02-08 13:06:10|5993.2|5990.4|5993.9|5991.1|5993.9|5991.1|5993.2|5990.4|25
1612789580000|2021-02-08 13:06:20|5994.2|5991.4|5995.4|5992.6|5995.7|5992.9|5994.2|5991.4|82
1612789590000|2021-02-08 13:06:30|5995.2|5992.4|5995.7|5992.9|5995.9|5993.1|5995.2|5992.4|28
1612789600000|2021-02-08 13:06:40|5995.4|5992.6|5995.7|5992.9|5995.7|5992.9|5995.4|5992.6|14
1612789610000|2021-02-08 13:06:50|5995.4|5992.6|5995.7|5992.9|5995.7|5992.9|5995.4|5992.6|1
1612789620000|2021-02-08 13:07:00|5995.9|5993.1|5996.7|5993.9|5996.9|5994.1|5995.9|5993.1|30
1612789630000|2021-02-08 13:07:10|5996.2|5993.4|5996.9|5994.1|5996.9|5994.1|5996.2|5993.4|4
1612789640000|2021-02-08 13:07:20|5996.4|5993.6|5996.9|5994.1|5996.9|5994.1|5995.2|5992.4|58
1612789660000|2021-02-08 13:07:40|5997.2|5994.4|5997.4|5994.6|5997.9|5995.1|5997.2|5994.4|86
1612789670000|2021-02-08 13:07:50|5997.9|5995.1|5997.7|5994.9|5997.9|5995.1|5997.4|5994.6|2
1612789680000|2021-02-08 13:08:00|5997.9|5995.1|5997.2|5994.4|5997.9|5995.1|5997.2|5994.4|7
1612789690000|2021-02-08 13:08:10|5997.4|5994.6|5996.4|5993.6|5997.7|5994.9|5996.4|5993.6|7
1612789700000|2021-02-08 13:08:20|||||||||3
1612789710000|2021-02-08 13:08:30|5996.9|5994.1|5996.7|5993.9|5996.9|5994.1|5996.7|5993.9|24
1612789720000|2021-02-08 13:08:40|5996.9|5994.1|5996.9|5994.1|5996.9|5994.1|5996.7|5993.9|0
1612789730000|2021-02-08 13:08:50|5996.7|5993.9|5997.2|5994.4|5997.2|5994.4|5996.2|5993.4|4
1612789740000|2021-02-08 13:09:00|5997.4|5994.6|5996.2|5993.4|5997.7|5994.9|5996.2|5993.4|29
1612789750000|2021-02-08 13:09:10|5996.4|5993.6|5996.2|5993.4|5996.4|5993.6|5995.9|5993.1|1
1612789760000|2021-02-08 13:09:20|5996.4|5993.6|5995.4|5992.6|5996.4|5993.6|5995.4|5992.6|21
1612789770000|2021-02-08 13:09:30|5995.2|5992.4|5994.9|5992.1|5995.2|5992.4|5994.9|5992.1|4
1612789780000|2021-02-08 13:09:40|5995.2|5992.4|5995.4|5992.6|5995.9|5993.1|5995.2|5992.4|13
1612789790000|2021-02-08 13:09:50|5995.2|5992.4|5995.4|5992.6|5995.4|5992.6|5995.2|5992.4|2
1612789800000|2021-02-08 13:10:00|5995.2|5992.4|5996.9|5994.1|5996.9|5994.1|5995.2|5992.4|100
1612789810000|2021-02-08 13:10:10|5996.4|5993.6|5996.9|5994.1|5996.9|5994.1|5996.2|5993.4|17
1612789840000|2021-02-08 13:10:40|5996.4|5993.6|5995.9|5993.1|5996.4|5993.6|5995.9|5993.1|14
1612789850000|2021-02-08 13:10:50|5995.1|5992.3|5995.4|5992.6|5995.4|5992.6|5995.1|5992.3|10
1612789860000|2021-02-08 13:11:00|5995.1|5992.3|5995.9|5993.1|5995.9|5993.1|5995.1|5992.3|2
1612789870000|2021-02-08 13:11:10|||||||||2
1612789880000|2021-02-08 13:11:20|5995.4|5992.6|5995.1|5992.3|5995.4|5992.6|5995.1|5992.3|39
1612789890000|2021-02-08 13:11:30|5995.4|5992.6|5995.4|5992.6|5995.4|5992.6|5995.4|5992.6|11
1612789900000|2021-02-08 13:11:40|5995.1|5992.3|5993.9|5991.1|5995.1|5992.3|5993.6|5990.8|25
1612789910000|2021-02-08 13:11:50|5994.1|5991.3|5993.9|5991.1|5994.1|5991.3|5993.9|5991.1|4
1612789920000|2021-02-08 13:12:00|5994.1|5991.3|5995.4|5992.6|5995.9|5993.1|5994.1|5991.3|19
1612789930000|2021-02-08 13:12:10|5995.1|5992.3|5994.9|5992.1|5995.1|5992.3|5994.4|5991.6|9
1612789940000|2021-02-08 13:12:20|5994.7|5991.9|5995.1|5992.3|5995.1|5992.3|5994.1|5991.3|8
1612789950000|2021-02-08 13:12:30|5995.4|5992.6|5994.9|5992.1|5996.4|5993.6|5994.7|5991.9|40
1612789960000|2021-02-08 13:12:40|5993.9|5991.1|5994.6|5991.8|5994.6|5991.8|5993.9|5991.1|9
1612789970000|2021-02-08 13:12:50|5994.9|5992.1|5994.4|5991.6|5995.9|5993.1|5994.4|5991.6|106
1612789980000|2021-02-08 13:13:00|5994.1|5991.3|5995.1|5992.3|5995.1|5992.3|5994.1|5991.3|96
1612789990000|2021-02-08 13:13:10|5994.6|5991.8|5995.4|5992.6|5995.4|5992.6|5994.6|5991.8|33
1612790000000|2021-02-08 13:13:20|5996.1|5993.3|5995.4|5992.6|5996.1|5993.3|5995.4|5992.6|23
1612790010000|2021-02-08 13:13:30|5995.6|5992.8|5995.9|5993.1|5995.9|5993.1|5995.6|5992.8|1
1612790020000|2021-02-08 13:13:40|5996.1|5993.3|5996.1|5993.3|5996.1|5993.3|5996.1|5993.3|0
1612790030000|2021-02-08 13:13:50|5995.6|5992.8|5995.4|5992.6|5995.6|5992.8|5995.4|5992.6|6
1612790040000|2021-02-08 13:14:00|5995.1|5992.3|5995.1|5992.3|5995.1|5992.3|5994.6|5991.8|34
1612790050000|2021-02-08 13:14:10|5994.9|5992.1|5994.9|5992.1|5994.9|5992.1|5994.4|5991.6|13
1612790060000|2021-02-08 13:14:20|5994.4|5991.6|5995.1|5992.3|5995.1|5992.3|5994.4|5991.6|17
1612790070000|2021-02-08 13:14:30|5995.6|5992.8|5999.6|5996.8|6000.4|5997.6|5995.6|5992.8|180
1612790080000|2021-02-08 13:14:40|5999.9|5997.1|6000.4|5997.6|6000.9|5998.1|5999.6|5996.8|65
1612790090000|2021-02-08 13:14:50|6000.6|5997.8|5999.9|5997.1|6000.6|5997.8|5999.4|5996.6|10
1612790100000|2021-02-08 13:15:00|6000.1|5997.3|6000.1|5997.3|6000.9|5998.1|6000.1|5997.3|8
1612790110000|2021-02-08 13:15:10|6000.4|5997.6|6000.6|5997.8|6000.6|5997.8|6000.1|5997.3|46
1612790120000|2021-02-08 13:15:20|6000.4|5997.6|6001.6|5998.8|6001.9|5999.1|6000.1|5997.3|21
1612790130000|2021-02-08 13:15:30|6001.4|5998.6|6002.6|5999.8|6002.6|5999.8|6001.1|5998.3|8
1612790140000|2021-02-08 13:15:40|6002.7|5999.9|6002.4|5999.6|6002.9|6000.1|6002.4|5999.6|14
1612790150000|2021-02-08 13:15:50|6003.6|6000.8|6003.4|6000.6|6003.6|6000.8|6003.4|6000.6|53
1612790160000|2021-02-08 13:16:00|6003.9|6001.1|6003.6|6000.8|6003.9|6001.1|6003.4|6000.6|28
1612790170000|2021-02-08 13:16:10|6003.1|6000.3|6002.1|5999.3|6003.1|6000.3|6002.1|5999.3|7
1612790180000|2021-02-08 13:16:20|6002.4|5999.6|6002.4|5999.6|6002.4|5999.6|6002.4|5999.6|8
1612790190000|2021-02-08 13:16:30|6002.6|5999.8|6001.6|5998.8|6002.6|5999.8|6001.6|5998.8|3
1612790200000|2021-02-08 13:16:40|6001.9|5999.1|6001.6|5998.8|6001.9|5999.1|6001.4|5998.6|1
1612790210000|2021-02-08 13:16:50|6001.1|5998.3|6001.1|5998.3|6001.1|5998.3|6001.1|5998.3|6
1612790220000|2021-02-08 13:17:00|6000.9|5998.1|6000.9|5998.1|6000.9|5998.1|6000.9|5998.1|0
1612790230000|2021-02-08 13:17:10|6001.1|5998.3|6001.9|5999.1|6001.9|5999.1|6001.1|5998.3|54
1612790240000|2021-02-08 13:17:20|6001.1|5998.3|6001.1|5998.3|6001.1|5998.3|6001.1|5998.3|12
1612790250000|2021-02-08 13:17:30|||||||||19
1612790260000|2021-02-08 13:17:40|||||||||1
1612790270000|2021-02-08 13:17:50|6001.4|5998.6|6001.4|5998.6|6001.4|5998.6|6001.4|5998.6|3
1612790280000|2021-02-08 13:18:00|6002.4|5999.6|6002.4|5999.6|6002.4|5999.6|6002.4|5999.6|3
1612790290000|2021-02-08 13:18:10|6002.1|5999.3|6001.1|5998.3|6002.1|5999.3|6001.1|5998.3|8
1612790310000|2021-02-08 13:18:30|6000.9|5998.1|6000.1|5997.3|6000.9|5998.1|6000.1|5997.3|14
1612790320000|2021-02-08 13:18:40|6000.4|5997.6|6000.4|5997.6|6000.6|5997.8|6000.4|5997.6|12
1612790330000|2021-02-08 13:18:50|6000.1|5997.3|6000.1|5997.3|6000.4|5997.6|6000.1|5997.3|6
1612790350000|2021-02-08 13:19:10|6000.4|5997.6|6000.4|5997.6|6000.4|5997.6|6000.1|5997.3|20
1612790360000|2021-02-08 13:19:20|6000.1|5997.3|6001.6|5998.8|6001.6|5998.8|6000.1|5997.3|9
1612790370000|2021-02-08 13:19:30|6001.9|5999.1|6001.1|5998.3|6001.9|5999.1|6001.1|5998.3|4
1612790380000|2021-02-08 13:19:40|||||||||15
1612790390000|2021-02-08 13:19:50|6001.9|5999.1|6001.9|5999.1|6001.9|5999.1|6001.9|5999.1|5
1612790400000|2021-02-08 13:20:00|6001.3|5998.5|6001.6|5998.8|6001.9|5999.1|6001.1|5998.3|13
1612790410000|2021-02-08 13:20:10|6001.3|5998.5|6001.4|5998.6|6001.9|5999.1|6001.1|5998.3|6
1612790420000|2021-02-08 13:20:20|6001.1|5998.3|6001.4|5998.6|6001.4|5998.6|6001.1|5998.3|5
1612790430000|2021-02-08 13:20:30|6001.1|5998.3|6002.1|5999.3|6002.1|5999.3|6001.1|5998.3|6
1612790440000|2021-02-08 13:20:40|6001.9|5999.1|6001.1|5998.3|6002.1|5999.3|6001.1|5998.3|23
1612790450000|2021-02-08 13:20:50|||||||||7
1612790460000|2021-02-08 13:21:00|6001.7|5998.9|6002.4|5999.6|6002.9|6000.1|6001.7|5998.9|46
1612790470000|2021-02-08 13:21:10|6002.7|5999.9|6002.9|6000.1|6002.9|6000.1|6002.7|5999.9|15
1612790480000|2021-02-08 13:21:20|||||||||2
1612790490000|2021-02-08 13:21:30|6002.3|5999.5|6002.3|5999.5|6002.3|5999.5|6002.3|5999.5|9
1612790500000|2021-02-08 13:21:40|6002.9|6000.1|6003.1|6000.3|6003.1|6000.3|6002.9|6000.1|15
1612790510000|2021-02-08 13:21:50|6003.7|6000.9|6004.1|6001.3|6004.1|6001.3|6003.7|6000.9|39
1612790520000|2021-02-08 13:22:00|||||||||38
1612790530000|2021-02-08 13:22:10|6003.9|6001.1|6003.9|6001.1|6003.9|6001.1|6003.9|6001.1|23
1612790540000|2021-02-08 13:22:20|6003.1|6000.3|6003.9|6001.1|6004.1|6001.3|6003.1|6000.3|45
1612790560000|2021-02-08 13:22:40|6004.1|6001.3|6004.3|6001.5|6004.3|6001.5|6004.1|6001.3|67
1612790570000|2021-02-08 13:22:50|6003.9|6001.1|6003.9|6001.1|6003.9|6001.1|6003.9|6001.1|9
1612790590000|2021-02-08 13:23:10|6004.1|6001.3|6003.9|6001.1|6004.1|6001.3|6003.9|6001.1|97
1612790600000|2021-02-08 13:23:20|6004.3|6001.5|6006.9|6004.1|6006.9|6004.1|6004.3|6001.5|69
1612790610000|2021-02-08 13:23:30|6006.3|6003.5|6006.1|6003.3|6006.3|6003.5|6006.1|6003.3|3
1612790620000|2021-02-08 13:23:40|||||||||1
1612790630000|2021-02-08 13:23:50|6005.9|6003.1|6005.3|6002.5|6005.9|6003.1|6005.1|6002.3|23
1612790640000|2021-02-08 13:24:00|6005.1|6002.3|6005.1|6002.3|6005.6|6002.8|6004.9|6002.1|14
1612790650000|2021-02-08 13:24:10|||||||||1
1612790660000|2021-02-08 13:24:20|6005.3|6002.5|6004.9|6002.1|6005.3|6002.5|6004.9|6002.1|5
1612790670000|2021-02-08 13:24:30|6004.3|6001.5|6005.1|6002.3|6005.1|6002.3|6004.3|6001.5|15
1612790680000|2021-02-08 13:24:40|||||||||1
1612790690000|2021-02-08 13:24:50|6005.4|6002.6|6005.9|6003.1|6006.3|6003.5|6005.4|6002.6|17
1612790700000|2021-02-08 13:25:00|6006.1|6003.3|6005.1|6002.3|6006.1|6003.3|6005.1|6002.3|11
1612790710000|2021-02-08 13:25:10|6004.9|6002.1|6005.6|6002.8|6005.9|6003.1|6004.9|6002.1|5
1612790720000|2021-02-08 13:25:20|6005.3|6002.5|6004.9|6002.1|6005.3|6002.5|6004.9|6002.1|12
1612790730000|2021-02-08 13:25:30|6004.3|6001.5|6004.6|6001.8|6004.9|6002.1|6004.3|6001.5|8
1612790740000|2021-02-08 13:25:40|6004.9|6002.1|6004.6|6001.8|6004.9|6002.1|6004.3|6001.5|4
1612790750000|2021-02-08 13:25:50|6004.9|6002.1|6004.3|6001.5|6004.9|6002.1|6004.3|6001.5|2
1612790760000|2021-02-08 13:26:00|6004.1|6001.3|6001.6|5998.8|6004.1|6001.3|6001.6|5998.8|70
1612790770000|2021-02-08 13:26:10|6002.1|5999.3|6001.9|5999.1|6002.1|5999.3|6001.8|5999|11
1612790780000|2021-02-08 13:26:20|6002.1|5999.3|6002.1|5999.3|6002.1|5999.3|6001.3|5998.5|11
1612790790000|2021-02-08 13:26:30|6001.9|5999.1|6001.3|5998.5|6001.9|5999.1|6001.3|5998.5|12
1612790800000|2021-02-08 13:26:40|6000.9|5998.1|6000.6|5997.8|6000.9|5998.1|6000.3|5997.5|12
1612790810000|2021-02-08 13:26:50|6000.3|5997.5|6000.6|5997.8|6000.6|5997.8|6000.3|5997.5|2
1612790820000|2021-02-08 13:27:00|6000.3|5997.5|6001.9|5999.1|6002.1|5999.3|6000.3|5997.5|21
1612790830000|2021-02-08 13:27:10|6002.1|5999.3|6001.9|5999.1|6002.1|5999.3|6001.9|5999.1|3
1612790840000|2021-02-08 13:27:20|6002.1|5999.3|6002.1|5999.3|6002.1|5999.3|6002.1|5999.3|1
1612790850000|2021-02-08 13:27:30|6002.3|5999.5|6002.9|6000.1|6002.9|6000.1|6002.3|5999.5|34
1612790860000|2021-02-08 13:27:40|6003.6|6000.8|6002.9|6000.1|6003.9|6001.1|6002.9|6000.1|68
1612790870000|2021-02-08 13:27:50|6003.1|6000.3|6003.1|6000.3|6003.1|6000.3|6003.1|6000.3|1
1612790880000|2021-02-08 13:28:00|6002.9|6000.1|6003.1|6000.3|6003.1|6000.3|6002.9|6000.1|6
1612790890000|2021-02-08 13:28:10|6002.9|6000.1|6002.9|6000.1|6003.1|6000.3|6002.1|5999.3|22
1612790900000|2021-02-08 13:28:20|6003.1|6000.3|6003.1|6000.3|6003.1|6000.3|6003.1|6000.3|1
1612790910000|2021-02-08 13:28:30|6003.3|6000.5|6003.3|6000.5|6003.9|6001.1|6003.1|6000.3|28
1612790920000|2021-02-08 13:28:40|6003.1|6000.3|6003.1|6000.3|6003.1|6000.3|6003.1|6000.3|1
1612790930000|2021-02-08 13:28:50|6004.1|6001.3|6004.4|6001.6|6004.9|6002.1|6004.1|6001.3|9
1612790940000|2021-02-08 13:29:00|6004.1|6001.3|6005.1|6002.3|6005.1|6002.3|6004.1|6001.3|6
1612790950000|2021-02-08 13:29:10|||||||||2
1612790970000|2021-02-08 13:29:30|6004.9|6002.1|6004.6|6001.8|6004.9|6002.1|6004.6|6001.8|2
1612790980000|2021-02-08 13:29:40|6004.4|6001.6|6003.9|6001.1|6004.4|6001.6|6003.9|6001.1|0
1612790990000|2021-02-08 13:29:50|6004.1|6001.3|6004.9|6002.1|6004.9|6002.1|6004.1|6001.3|11
1612791000000|2021-02-08 13:30:00|6004.3|6001.5|6004.1|6001.3|6004.4|6001.6|6004.1|6001.3|7
1612791010000|2021-02-08 13:30:10|6003.9|6001.1|6004.1|6001.3|6004.1|6001.3|6003.9|6001.1|3
1612791020000|2021-02-08 13:30:20|||||||||2
1612791030000|2021-02-08 13:30:30|6004.3|6001.5|6004.1|6001.3|6004.6|6001.8|6004.1|6001.3|2
1612791040000|2021-02-08 13:30:40|6003.9|6001.1|6004.1|6001.3|6004.1|6001.3|6003.9|6001.1|1
1612791050000|2021-02-08 13:30:50|6004.4|6001.6|6004.3|6001.5|6004.6|6001.8|6004.1|6001.3|0
1612791060000|2021-02-08 13:31:00|6004.1|6001.3|6003.9|6001.1|6004.4|6001.6|6003.9|6001.1|16
1612791070000|2021-02-08 13:31:10|6004.1|6001.3|6003.9|6001.1|6004.1|6001.3|6003.9|6001.1|10
1612791080000|2021-02-08 13:31:20|||||||||4
1612791100000|2021-02-08 13:31:40|6004.1|6001.3|6004.1|6001.3|6004.1|6001.3|6004.1|6001.3|77
1612791110000|2021-02-08 13:31:50|6004.4|6001.6|6004.1|6001.3|6004.4|6001.6|6003.9|6001.1|15
1612791120000|2021-02-08 13:32:00|6004.4|6001.6|6004.4|6001.6|6004.4|6001.6|6004.1|6001.3|23
1612791130000|2021-02-08 13:32:10|6004.1|6001.3|6003.9|6001.1|6004.4|6001.6|6003.9|6001.1|16
1612791140000|2021-02-08 13:32:20|||||||||11
1612791150000|2021-02-08 13:32:30|6004.4|6001.6|6004.4|6001.6|6004.6|6001.8|6004.1|6001.3|12
1612791160000|2021-02-08 13:32:40|6004.1|6001.3|6005.1|6002.3|6005.1|6002.3|6004.1|6001.3|4
1612791170000|2021-02-08 13:32:50|6005.9|6003.1|6005.1|6002.3|6005.9|6003.1|6005.1|6002.3|57
1612791180000|2021-02-08 13:33:00|6005.4|6002.6|6005.1|6002.3|6005.9|6003.1|6005.1|6002.3|26
1612791190000|2021-02-08 13:33:10|6005.6|6002.8|6005.9|6003.1|6005.9|6003.1|6005.6|6002.8|29
1612791200000|2021-02-08 13:33:20|6006.2|6003.4|6005.9|6003.1|6006.9|6004.1|6005.9|6003.1|26
1612791210000|2021-02-08 13:33:30|6004.9|6002.1|6004.3|6001.5|6005.1|6002.3|6003.9|6001.1|188
1612791220000|2021-02-08 13:33:40|6004.6|6001.8|6004.1|6001.3|6004.6|6001.8|6003.6|6000.8|22
1612791230000|2021-02-08 13:33:50|6004.4|6001.6|6004.1|6001.3|6004.4|6001.6|6004.1|6001.3|0
1612791240000|2021-02-08 13:34:00|6003.3|6000.5|6003.6|6000.8|6003.6|6000.8|6003.3|6000.5|15
1612791250000|2021-02-08 13:34:10|6003.1|6000.3|6001.1|5998.3|6003.1|6000.3|6000.3|5997.5|34
1612791260000|2021-02-08 13:34:20|6000.8|5998|6001.3|5998.5|6001.3|5998.5|6000.6|5997.8|1
1612791270000|2021-02-08 13:34:30|6001.1|5998.3|6000.6|5997.8|6001.3|5998.5|6000.6|5997.8|3
1612791280000|2021-02-08 13:34:40|6000.9|5998.1|6000.3|5997.5|6000.9|5998.1|6000.3|5997.5|3
1612791290000|2021-02-08 13:34:50|6000.9|5998.1|6000.9|5998.1|6000.9|5998.1|6000.9|5998.1|21
1612791300000|2021-02-08 13:35:00|6001.1|5998.3|6000.3|5997.5|6001.9|5999.1|6000.3|5997.5|2
1612791310000|2021-02-08 13:35:10|6000.6|5997.8|6000.4|5997.6|6000.6|5997.8|5999.9|5997.1|4
1612791320000|2021-02-08 13:35:20|6000.9|5998.1|6001.1|5998.3|6001.1|5998.3|6000.4|5997.6|5
1612791330000|2021-02-08 13:35:30|6000.6|5997.8|6000.6|5997.8|6000.9|5998.1|6000.6|5997.8|1
1612791340000|2021-02-08 13:35:40|6000.9|5998.1|6000.1|5997.3|6000.9|5998.1|6000.1|5997.3|0
1612791350000|2021-02-08 13:35:50|6000.7|5997.9|6000.1|5997.3|6000.9|5998.1|6000.1|5997.3|4
1612791380000|2021-02-08 13:36:20|6000.9|5998.1|6000.9|5998.1|6000.9|5998.1|6000.9|5998.1|4
1612791390000|2021-02-08 13:36:30|6000.6|5997.8|6000.6|5997.8|6000.6|5997.8|6000.6|5997.8|1
1612791400000|2021-02-08 13:36:40|6000.1|5997.3|6000.1|5997.3|6000.1|5997.3|6000.1|5997.3|0
1612791420000|2021-02-08 13:37:00|6000.3|5997.5|5999.7|5996.9|6000.9|5998.1|5998.9|5996.1|101
1612791430000|2021-02-08 13:37:10|6000.1|5997.3|6000.4|5997.6|6000.4|5997.6|5999.1|5996.3|44
1612791440000|2021-02-08 13:37:20|6000.1|5997.3|6000.4|5997.6|6000.4|5997.6|6000.1|5997.3|3
1612791450000|2021-02-08 13:37:30|6000.1|5997.3|6000.1|5997.3|6000.1|5997.3|6000.1|5997.3|6
1612791460000|2021-02-08 13:37:40|6000.4|5997.6|6000.6|5997.8|6000.9|5998.1|6000.4|5997.6|0
1612791470000|2021-02-08 13:37:50|6000.1|5997.3|5999.9|5997.1|6000.1|5997.3|5999.8|5997|29
1612791480000|2021-02-08 13:38:00|5999.6|5996.8|5999.9|5997.1|6000.7|5997.9|5999.1|5996.3|13
1612791490000|2021-02-08 13:38:10|5999.6|5996.8|5999.4|5996.6|5999.6|5996.8|5999.1|5996.3|32
1612791510000|2021-02-08 13:38:30|5999.6|5996.8|6000.1|5997.3|6000.1|5997.3|5998.9|5996.1|20
1612791520000|2021-02-08 13:38:40|||||||||3
1612791530000|2021-02-08 13:38:50|||||||||1
1612791540000|2021-02-08 13:39:00|5999.9|5997.1|6000.6|5997.8|6000.6|5997.8|5999.9|5997.1|13
1612791550000|2021-02-08 13:39:10|5999.9|5997.1|6000.1|5997.3|6000.1|5997.3|5999.9|5997.1|0
1612791560000|2021-02-08 13:39:20|5999.9|5997.1|5999.9|5997.1|5999.9|5997.1|5999.9|5997.1|5
1612791570000|2021-02-08 13:39:30|6000.1|5997.3|5999.3|5996.5|6000.1|5997.3|5999.3|5996.5|15
1612791580000|2021-02-08 13:39:40|5998.9|5996.1|5998.1|5995.3|5998.9|5996.1|5997.9|5995.1|22
1612791590000|2021-02-08 13:39:50|5997.6|5994.8|5998.4|5995.6|5998.7|5995.9|5997.6|5994.8|22
1612791600000|2021-02-08 13:40:00|5998.7|5995.9|5998.9|5996.1|5998.9|5996.1|5998.1|5995.3|6
1612791610000|2021-02-08 13:40:10|5998.4|5995.6|5997.2|5994.4|5998.4|5995.6|5997.1|5994.3|25
1612791620000|2021-02-08 13:40:20|5996.9|5994.1|5997.4|5994.6|5997.4|5994.6|5996.9|5994.1|4
1612791630000|2021-02-08 13:40:30|5997.1|5994.3|5997.4|5994.6|5997.4|5994.6|5997.1|5994.3|0
1612791640000|2021-02-08 13:40:40|5997.6|5994.8|5997.9|5995.1|5998.4|5995.6|5997.4|5994.6|22
1612791650000|2021-02-08 13:40:50|5996.9|5994.1|5997.4|5994.6|5997.4|5994.6|5996.9|5994.1|17
1612791660000|2021-02-08 13:41:00|5997.1|5994.3|5997.2|5994.4|5997.4|5994.6|5996.9|5994.1|3
1612791670000|2021-02-08 13:41:10|5997.1|5994.3|5997.7|5994.9|5997.9|5995.1|5997.1|5994.3|7
1612791680000|2021-02-08 13:41:20|5997.9|5995.1|6000.7|5997.9|6000.9|5998.1|5997.9|5995.1|658
1612791690000|2021-02-08 13:41:30|6001.1|5998.3|6000.4|5997.6|6001.1|5998.3|6000.1|5997.3|8
1612791700000|2021-02-08 13:41:40|6000.1|5997.3|5999.9|5997.1|6000.1|5997.3|5999.9|5997.1|1
1612791710000|2021-02-08 13:41:50|5998.9|5996.1|5998.9|5996.1|5998.9|5996.1|5998.6|5995.8|14
1612791720000|2021-02-08 13:42:00|5999.1|5996.3|5999.1|5996.3|5999.4|5996.6|5999.1|5996.3|0
1612791730000|2021-02-08 13:42:10|5998.9|5996.1|5999.4|5996.6|5999.7|5996.9|5998.9|5996.1|23
1612791740000|2021-02-08 13:42:20|5999.9|5997.1|5999.1|5996.3|5999.9|5997.1|5999.1|5996.3|3
1612791750000|2021-02-08 13:42:30|5998.9|5996.1|5999.1|5996.3|5999.4|5996.6|5998.9|5996.1|8
1612791760000|2021-02-08 13:42:40|5998.9|5996.1|5999.1|5996.3|5999.1|5996.3|5998.9|5996.1|1
1612791770000|2021-02-08 13:42:50|5998.9|5996.1|5998.9|5996.1|5998.9|5996.1|5998.9|5996.1|2
1612791780000|2021-02-08 13:43:00|||||||||15
1612791790000|2021-02-08 13:43:10|||||||||6
1612791800000|2021-02-08 13:43:20|5998.1|5995.3|5998.1|5995.3|5998.1|5995.3|5998.1|5995.3|4
1612791810000|2021-02-08 13:43:30|5998.9|5996.1|5999.9|5997.1|5999.9|5997.1|5998.9|5996.1|37
1612791820000|2021-02-08 13:43:40|5999.6|5996.8|5999.1|5996.3|5999.9|5997.1|5999.1|5996.3|9
1612791830000|2021-02-08 13:43:50|5998.9|5996.1|5999.1|5996.3|5999.1|5996.3|5998.9|5996.1|3
1612791840000|2021-02-08 13:44:00|5998.9|5996.1|5998.9|5996.1|5999.1|5996.3|5998.9|5996.1|6
1612791850000|2021-02-08 13:44:10|5999.5|5996.7|5999.9|5997.1|6000.1|5997.3|5999.5|5996.7|11
1612791860000|2021-02-08 13:44:20|6000.9|5998.1|6001.9|5999.1|6001.9|5999.1|6000.9|5998.1|16
1612791870000|2021-02-08 13:44:30|6001.7|5998.9|6001.1|5998.3|6001.7|5998.9|6001.1|5998.3|5
1612791880000|2021-02-08 13:44:40|6000.9|5998.1|6000.9|5998.1|6000.9|5998.1|6000.9|5998.1|3
1612791890000|2021-02-08 13:44:50|5999.9|5997.1|5999.9|5997.1|5999.9|5997.1|5999.9|5997.1|5
1612791900000|2021-02-08 13:45:00|||||||||2
1612791920000|2021-02-08 13:45:20|5999.6|5996.8|5999.9|5997.1|5999.9|5997.1|5999.6|5996.8|6
1612791930000|2021-02-08 13:45:30|6000.1|5997.3|6000.9|5998.1|6000.9|5998.1|6000.1|5997.3|27
1612791940000|2021-02-08 13:45:40|6000.6|5997.8|6000.9|5998.1|6000.9|5998.1|6000.4|5997.6|0
1612791950000|2021-02-08 13:45:50|6000.1|5997.3|5998.4|5995.6|6000.1|5997.3|5998.1|5995.3|13
1612791960000|2021-02-08 13:46:00|5998.1|5995.3|5998.1|5995.3|5998.4|5995.6|5998.1|5995.3|1
1612791970000|2021-02-08 13:46:10|5998.4|5995.6|5997.9|5995.1|5998.4|5995.6|5997.9|5995.1|3
1612791980000|2021-02-08 13:46:20|5997.3|5994.5|5997.6|5994.8|5997.6|5994.8|5997.3|5994.5|5
1612791990000|2021-02-08 13:46:30|5997.3|5994.5|5997.9|5995.1|5997.9|5995.1|5997.3|5994.5|3
1612792020000|2021-02-08 13:47:00|||||||||3
1612792030000|2021-02-08 13:47:10|||||||||5
1612792040000|2021-02-08 13:47:20|5997.6|5994.8|5997.6|5994.8|5997.6|5994.8|5997.3|5994.5|11
1612792060000|2021-02-08 13:47:40|5997.3|5994.5|5997.9|5995.1|5997.9|5995.1|5997.3|5994.5|2
1612792070000|2021-02-08 13:47:50|5997.6|5994.8|5996.9|5994.1|5997.9|5995.1|5996.9|5994.1|4
1612792080000|2021-02-08 13:48:00|5997.6|5994.8|5997.1|5994.3|5998.9|5996.1|5997.1|5994.3|28
1612792090000|2021-02-08 13:48:10|5997.3|5994.5|5998.9|5996.1|5998.9|5996.1|5997.3|5994.5|8
1612792100000|2021-02-08 13:48:20|||||||||3
1612792110000|2021-02-08 13:48:30|||||||||4
1612792120000|2021-02-08 13:48:40|5998.1|5995.3|5998.1|5995.3|5998.1|5995.3|5998.1|5995.3|47
1612792140000|2021-02-08 13:49:00|5997.9|5995.1|5997.2|5994.4|5998.1|5995.3|5996.9|5994.1|8
1612792150000|2021-02-08 13:49:10|5997.7|5994.9|5997.9|5995.1|5997.9|5995.1|5997.7|5994.9|5
1612792160000|2021-02-08 13:49:20|5996.9|5994.1|5996.9|5994.1|5996.9|5994.1|5996.9|5994.1|11
1612792180000|2021-02-08 13:49:40|5997.3|5994.5|5997.1|5994.3|5997.3|5994.5|5997.1|5994.3|1
1612792190000|2021-02-08 13:49:50|5997.3|5994.5|5997.9|5995.1|5997.9|5995.1|5997.3|5994.5|1
1612792200000|2021-02-08 13:50:00|5998.1|5995.3|5998.1|5995.3|5998.4|5995.6|5998.1|5995.3|1
1612792210000|2021-02-08 13:50:10|5998.4|5995.6|5998.4|5995.6|5998.4|5995.6|5998.4|5995.6|1
1612792220000|2021-02-08 13:50:20|5998.9|5996.1|5998.9|5996.1|5998.9|5996.1|5998.9|5996.1|1
1612792230000|2021-02-08 13:50:30|5998.6|5995.8|5998.1|5995.3|5998.6|5995.8|5998.1|5995.3|0
1612792240000|2021-02-08 13:50:40|5997.9|5995.1|5997.9|5995.1|5997.9|5995.1|5997.9|5995.1|13
1612792250000|2021-02-08 13:50:50|5997.4|5994.6|5997.4|5994.6|5997.4|5994.6|5997.1|5994.3|2
1612792260000|2021-02-08 13:51:00|5997.1|5994.3|5997.9|5995.1|5997.9|5995.1|5997.1|5994.3|3
1612792270000|2021-02-08 13:51:10|5998.1|5995.3|5998.1|5995.3|5998.1|5995.3|5998.1|5995.3|3
1612792280000|2021-02-08 13:51:20|5997.9|5995.1|5997.9|5995.1|5997.9|5995.1|5997.9|5995.1|6
1612792290000|2021-02-08 13:51:30|||||||||1
1612792300000|2021-02-08 13:51:40|5998.1|5995.3|5996.9|5994.1|5998.1|5995.3|5996.9|5994.1|4
1612792310000|2021-02-08 13:51:50|5997.4|5994.6|5997.4|5994.6|5997.4|5994.6|5996.9|5994.1|5
1612792320000|2021-02-08 13:52:00|5997.7|5994.9|5997.1|5994.3|5997.9|5995.1|5997.1|5994.3|3
1612792330000|2021-02-08 13:52:10|||||||||15
1612792340000|2021-02-08 13:52:20|5996.9|5994.1|5996.9|5994.1|5996.9|5994.1|5996.9|5994.1|2
1612792350000|2021-02-08 13:52:30|5997.1|5994.3|5996.4|5993.6|5997.6|5994.8|5996.1|5993.3|23
1612792360000|2021-02-08 13:52:40|5996.1|5993.3|5994.4|5991.6|5996.1|5993.3|5994.4|5991.6|99
1612792370000|2021-02-08 13:52:50|5994.9|5992.1|5994.1|5991.3|5994.9|5992.1|5994.1|5991.3|0
1612792390000|2021-02-08 13:53:10|5994.3|5991.5|5994.3|5991.5|5994.9|5992.1|5994.3|5991.5|13
1612792400000|2021-02-08 13:53:20|5994.1|5991.3|5993.3|5990.5|5994.1|5991.3|5993.3|5990.5|14
1612792410000|2021-02-08 13:53:30|5993.1|5990.3|5992.1|5989.3|5993.9|5991.1|5992.1|5989.3|26
1612792420000|2021-02-08 13:53:40|5992.4|5989.6|5992.1|5989.3|5992.9|5990.1|5991.9|5989.1|15
1612792430000|2021-02-08 13:53:50|5992.9|5990.1|5992.9|5990.1|5992.9|5990.1|5992.9|5990.1|4
1612792440000|2021-02-08 13:54:00|5993.1|5990.3|5993.1|5990.3|5993.4|5990.6|5993.1|5990.3|5
1612792450000|2021-02-08 13:54:10|5993.3|5990.5|5994.1|5991.3|5994.4|5991.6|5993.1|5990.3|46
1612792460000|2021-02-08 13:54:20|5994.4|5991.6|5994.1|5991.3|5994.6|5991.8|5994.1|5991.3|3
1612792470000|2021-02-08 13:54:30|5994.4|5991.6|5994.1|5991.3|5994.9|5992.1|5994.1|5991.3|22
1612792480000|2021-02-08 13:54:40|5993.9|5991.1|5994.9|5992.1|5994.9|5992.1|5993.9|5991.1|2
1612792490000|2021-02-08 13:54:50|5995.1|5992.3|5995.1|5992.3|5995.1|5992.3|5994.9|5992.1|5
1612792500000|2021-02-08 13:55:00|5994.9|5992.1|5997.3|5994.5|5997.9|5995.1|5994.9|5992.1|94
1612792510000|2021-02-08 13:55:10|5996.9|5994.1|5996.9|5994.1|5996.9|5994.1|5996.9|5994.1|0
1612792530000|2021-02-08 13:55:30|||||||||1
1612792540000|2021-02-08 13:55:40|5997.1|5994.3|5996.1|5993.3|5997.1|5994.3|5996.1|5993.3|25
1612792550000|2021-02-08 13:55:50|5996.3|5993.5|5996.3|5993.5|5997.1|5994.3|5996.3|5993.5|7
1612792560000|2021-02-08 13:56:00|5996.1|5993.3|5995.3|5992.5|5996.6|5993.8|5995.3|5992.5|15
1612792570000|2021-02-08 13:56:10|5995.1|5992.3|5994.9|5992.1|5995.1|5992.3|5994.9|5992.1|1
1612792580000|2021-02-08 13:56:20|5995.1|5992.3|5994.3|5991.5|5995.1|5992.3|5994.1|5991.3|10
1612792590000|2021-02-08 13:56:30|5994.1|5991.3|5993.1|5990.3|5994.3|5991.5|5993.1|5990.3|37
1612792600000|2021-02-08 13:56:40|5993.3|5990.5|5993.9|5991.1|5994.1|5991.3|5993.3|5990.5|164
1612792620000|2021-02-08 13:57:00|5994.1|5991.3|5994.1|5991.3|5994.1|5991.3|5994.1|5991.3|2
1612792630000|2021-02-08 13:57:10|5993.9|5991.1|5993.1|5990.3|5993.9|5991.1|5993.1|5990.3|5
1612792640000|2021-02-08 13:57:20|||||||||10
1612792650000|2021-02-08 13:57:30|5993.9|5991.1|5993.4|5990.6|5993.9|5991.1|5993.3|5990.5|6
1612792660000|2021-02-08 13:57:40|5993.9|5991.1|5993.9|5991.1|5993.9|5991.1|5993.9|5991.1|0
1612792670000|2021-02-08 13:57:50|5994.1|5991.3|5993.6|5990.8|5994.1|5991.3|5993.6|5990.8|8
1612792680000|2021-02-08 13:58:00|5993.3|5990.5|5993.6|5990.8|5993.6|5990.8|5993.3|5990.5|5
1612792690000|2021-02-08 13:58:10|5994.1|5991.3|5993.9|5991.1|5994.1|5991.3|5993.9|5991.1|28
1612792700000|2021-02-08 13:58:20|5994.1|5991.3|5993.6|5990.8|5994.1|5991.3|5993.3|5990.5|16
1612792710000|2021-02-08 13:58:30|5993.3|5990.5|5992.6|5989.8|5993.3|5990.5|5992.1|5989.3|38
1612792720000|2021-02-08 13:58:40|5992.3|5989.5|5991.9|5989.1|5992.3|5989.5|5991.9|5989.1|79
1612792730000|2021-02-08 13:58:50|5992.1|5989.3|5991.3|5988.5|5992.9|5990.1|5991.1|5988.3|27
1612792740000|2021-02-08 13:59:00|5991.1|5988.3|5991.5|5988.7|5992.1|5989.3|5991.1|5988.3|22
1612792750000|2021-02-08 13:59:10|5990.9|5988.1|5990.9|5988.1|5990.9|5988.1|5990.9|5988.1|12
1612792760000|2021-02-08 13:59:20|5989.8|5987|5990.1|5987.3|5990.1|5987.3|5989.8|5987|112
1612792770000|2021-02-08 13:59:30|||||||||17
1612792780000|2021-02-08 13:59:40|5989.9|5987.1|5991.6|5988.8|5991.9|5989.1|5989.6|5986.8|79
1612792790000|2021-02-08 13:59:50|5991.1|5988.3|5989.3|5986.5|5991.1|5988.3|5989.3|5986.5|96
1612792800000|2021-02-08 14:00:00|5989.1|5986.3|5991.9|5989.1|5991.9|5989.1|5988.9|5986.1|103
1612792810000|2021-02-08 14:00:10|5992.1|5989.3|5991.3|5988.5|5992.1|5989.3|5991.3|5988.5|18
1612792820000|2021-02-08 14:00:20|5990.9|5988.1|5991.1|5988.3|5991.1|5988.3|5990.3|5987.5|86
1612792830000|2021-02-08 14:00:30|5991.3|5988.5|5991.9|5989.1|5991.9|5989.1|5991.3|5988.5|12
1612792840000|2021-02-08 14:00:40|5992.3|5989.5|5990.3|5987.5|5992.3|5989.5|5990.3|5987.5|42
1612792850000|2021-02-08 14:00:50|5991.1|5988.3|5991.3|5988.5|5991.9|5989.1|5991.1|5988.3|36
1612792860000|2021-02-08 14:01:00|5991.9|5989.1|5996.9|5994.1|5996.9|5994.1|5991.9|5989.1|75
1612792870000|2021-02-08 14:01:10|5997.1|5994.3|5998.1|5995.3|5998.6|5995.8|5996.9|5994.1|53
1612792880000|2021-02-08 14:01:20|5998.6|5995.8|5999.9|5997.1|5999.9|5997.1|5998.6|5995.8|11
1612792890000|2021-02-08 14:01:30|6000.1|5997.3|6001.9|5999.1|6002.1|5999.3|6000.1|5997.3|64
1612792900000|2021-02-08 14:01:40|6002.1|5999.3|6001.6|5998.8|6002.1|5999.3|6001.1|5998.3|8
1612792910000|2021-02-08 14:01:50|6001.1|5998.3|6002.3|5999.5|6002.3|5999.5|6001.1|5998.3|7
1612792920000|2021-02-08 14:02:00|6002.1|5999.3|6005.9|6003.1|6005.9|6003.1|6002.1|5999.3|104
1612792930000|2021-02-08 14:02:10|6005.6|6002.8|6005.1|6002.3|6005.9|6003.1|6004.6|6001.8|37
1612792940000|2021-02-08 14:02:20|6005.6|6002.8|6004.3|6001.5|6005.9|6003.1|6004.3|6001.5|88
1612792950000|2021-02-08 14:02:30|6004.1|6001.3|6004.9|6002.1|6004.9|6002.1|6003.6|6000.8|5
1612792960000|2021-02-08 14:02:40|6005.6|6002.8|6008.3|6005.5|6008.3|6005.5|6005.6|6002.8|22
1612792970000|2021-02-08 14:02:50|6008.1|6005.3|6008.1|6005.3|6008.9|6006.1|6008.1|6005.3|50
1612792980000|2021-02-08 14:03:00|6007.9|6005.1|6007.6|6004.8|6008.1|6005.3|6006.6|6003.8|107
1612792990000|2021-02-08 14:03:10|6007.3|6004.5|6007.6|6004.8|6007.6|6004.8|6006.8|6004|11
1612793000000|2021-02-08 14:03:20|6007.9|6005.1|6007.6|6004.8|6007.9|6005.1|6005.8|6003|55
1612793010000|2021-02-08 14:03:30|6007.9|6005.1|6007.3|6004.5|6007.9|6005.1|6007.3|6004.5|0
1612793020000|2021-02-08 14:03:40|6007.6|6004.8|6007.3|6004.5|6007.9|6005.1|6007.3|6004.5|6
1612793030000|2021-02-08 14:03:50|6007.6|6004.8|6007.3|6004.5|6007.6|6004.8|6007.3|6004.5|12
1612793040000|2021-02-08 14:04:00|6006.9|6004.1|6006.6|6003.8|6007.1|6004.3|6006.1|6003.3|36
1612793050000|2021-02-08 14:04:10|6006.3|6003.5|6006.6|6003.8|6006.6|6003.8|6006.3|6003.5|2
1612793060000|2021-02-08 14:04:20|6006.1|6003.3|6004.6|6001.8|6006.1|6003.3|6004.3|6001.5|16
1612793070000|2021-02-08 14:04:30|6004.3|6001.5|6003.9|6001.1|6004.3|6001.5|6003.1|6000.3|47
1612793080000|2021-02-08 14:04:40|6003.3|6000.5|6001.1|5998.3|6003.4|6000.6|6000.8|5998|43
1612793090000|2021-02-08 14:04:50|6000.6|5997.8|5998.3|5995.5|6000.6|5997.8|5998.3|5995.5|55
1612793100000|2021-02-08 14:05:00|5998.6|5995.8|6001.1|5998.3|6001.1|5998.3|5998.6|5995.8|35
1612793110000|2021-02-08 14:05:10|6000.3|5997.5|5999.6|5996.8|6000.6|5997.8|5999.3|5996.5|6
1612793120000|2021-02-08 14:05:20|5999.9|5997.1|5998.6|5995.8|5999.9|5997.1|5998.3|5995.5|13
1612793130000|2021-02-08 14:05:30|5998.9|5996.1|5996.9|5994.1|5999.1|5996.3|5996.3|5993.5|29
1612793140000|2021-02-08 14:05:40|5996.8|5994|5997.1|5994.3|5997.1|5994.3|5996.1|5993.3|16
1612793150000|2021-02-08 14:05:50|5997.3|5994.5|5998.1|5995.3|5998.9|5996.1|5997.3|5994.5|5
1612793160000|2021-02-08 14:06:00|5997.8|5995|5998.1|5995.3|5998.1|5995.3|5997.1|5994.3|316
1612793170000|2021-02-08 14:06:10|5997.5|5994.7|5997.3|5994.5|5997.6|5994.8|5997.3|5994.5|1
1612793180000|2021-02-08 14:06:20|5997.1|5994.3|5995.8|5993|5997.1|5994.3|5995.8|5993|5
1612793190000|2021-02-08 14:06:30|5995.6|5992.8|5996.1|5993.3|5996.1|5993.3|5995.6|5992.8|250
1612793200000|2021-02-08 14:06:40|5995.3|5992.5|5991.8|5989|5995.3|5992.5|5991.3|5988.5|48
1612793210000|2021-02-08 14:06:50|5991.9|5989.1|5994.1|5991.3|5994.1|5991.3|5991.9|5989.1|15
1612793220000|2021-02-08 14:07:00|5993.9|5991.1|5993.6|5990.8|5993.9|5991.1|5993.1|5990.3|97
1612793230000|2021-02-08 14:07:10|5994.1|5991.3|5993.6|5990.8|5994.1|5991.3|5993.3|5990.5|23
1612793240000|2021-02-08 14:07:20|5994.1|5991.3|5994.1|5991.3|5995.1|5992.3|5994.1|5991.3|50
1612793250000|2021-02-08 14:07:30|5994.3|5991.5|5994.9|5992.1|5994.9|5992.1|5994.3|5991.5|12
1612793260000|2021-02-08 14:07:40|5994.3|5991.5|5994.3|5991.5|5994.3|5991.5|5994.3|5991.5|4
1612793270000|2021-02-08 14:07:50|||||||||4
1612793280000|2021-02-08 14:08:00|5994.1|5991.3|5995.6|5992.8|5995.6|5992.8|5994.1|5991.3|10
1612793290000|2021-02-08 14:08:10|5996.1|5993.3|5998.3|5995.5|5998.6|5995.8|5996.1|5993.3|49
1612793300000|2021-02-08 14:08:20|5998.9|5996.1|5999.1|5996.3|5999.1|5996.3|5998.3|5995.5|56
1612793310000|2021-02-08 14:08:30|5998.9|5996.1|5996.9|5994.1|5998.9|5996.1|5996.3|5993.5|12
1612793320000|2021-02-08 14:08:40|5997.3|5994.5|5997.6|5994.8|5997.6|5994.8|5997.3|5994.5|6
1612793330000|2021-02-08 14:08:50|5997.9|5995.1|5996.6|5993.8|5998.1|5995.3|5996.3|5993.5|2
1612793340000|2021-02-08 14:09:00|5996.9|5994.1|5998.1|5995.3|5998.1|5995.3|5996.9|5994.1|22
1612793350000|2021-02-08 14:09:10|5997.9|5995.1|5998.3|5995.5|5998.6|5995.8|5997.9|5995.1|34
1612793360000|2021-02-08 14:09:20|5998.6|5995.8|5997.9|5995.1|5998.9|5996.1|5997.9|5995.1|3
1612793370000|2021-02-08 14:09:30|5997.6|5994.8|5997.1|5994.3|5997.6|5994.8|5997.1|5994.3|12
1612793380000|2021-02-08 14:09:40|5997.3|5994.5|5997.3|5994.5|5997.3|5994.5|5997.3|5994.5|1
1612793390000|2021-02-08 14:09:50|5997.1|5994.3|5997.1|5994.3|5997.1|5994.3|5997.1|5994.3|1
1612793400000|2021-02-08 14:10:00|5997.3|5994.5|6004.3|6001.5|6004.3|6001.5|5997.3|5994.5|81
1612793410000|2021-02-08 14:10:10|6005.1|6002.3|6007.9|6005.1|6007.9|6005.1|6005.1|6002.3|63
1612793420000|2021-02-08 14:10:20|6008.6|6005.8|6007.3|6004.5|6009.1|6006.3|6007.3|6004.5|61
1612793430000|2021-02-08 14:10:30|6007.1|6004.3|6007.1|6004.3|6007.1|6004.3|6006.1|6003.3|22
1612793440000|2021-02-08 14:10:40|6006.1|6003.3|6006.1|6003.3|6006.1|6003.3|6006.1|6003.3|25
1612793450000|2021-02-08 14:10:50|6006.3|6003.5|6006.6|6003.8|6008.1|6005.3|6006.3|6003.5|80
1612793460000|2021-02-08 14:11:00|6006.9|6004.1|6008.3|6005.5|6009.1|6006.3|6006.8|6004|40
1612793470000|2021-02-08 14:11:10|6008.1|6005.3|6007.3|6004.5|6008.1|6005.3|6007.3|6004.5|14
1612793480000|2021-02-08 14:11:20|6007.1|6004.3|6002.1|5999.3|6007.1|6004.3|6002.1|5999.3|77
1612793490000|2021-02-08 14:11:30|6001.9|5999.1|6001.1|5998.3|6002.6|5999.8|6001.1|5998.3|50
1612793500000|2021-02-08 14:11:40|6001.4|5998.6|6001.1|5998.3|6001.9|5999.1|6001.1|5998.3|6
1612793510000|2021-02-08 14:11:50|6001.6|5998.8|6001.1|5998.3|6001.8|5999|6001.1|5998.3|17
1612793520000|2021-02-08 14:12:00|6001.4|5998.6|6000.9|5998.1|6001.4|5998.6|6000.6|5997.8|43
1612793530000|2021-02-08 14:12:10|6000.8|5998|5999.9|5997.1|6000.8|5998|5998.1|5995.3|18
1612793540000|2021-02-08 14:12:20|6000.3|5997.5|6000.1|5997.3|6000.9|5998.1|5999.1|5996.3|13
1612793550000|2021-02-08 14:12:30|5999.9|5997.1|5999.1|5996.3|5999.9|5997.1|5999.1|5996.3|15
1612793560000|2021-02-08 14:12:40|5998.6|5995.8|5997.4|5994.6|5998.6|5995.8|5997.3|5994.5|53
1612793570000|2021-02-08 14:12:50|5998.9|5996.1|5997.6|5994.8|5998.9|5996.1|5996.9|5994.1|102
1612793580000|2021-02-08 14:13:00|5997.4|5994.6|5997.9|5995.1|5998.1|5995.3|5997.4|5994.6|5
1612793590000|2021-02-08 14:13:10|5998.1|5995.3|5998.9|5996.1|5998.9|5996.1|5998.1|5995.3|49
1612793600000|2021-02-08 14:13:20|||||||||2
1612793610000|2021-02-08 14:13:30|5999.1|5996.3|6002.9|6000.1|6002.9|6000.1|5999.1|5996.3|107
1612793620000|2021-02-08 14:13:40|6002.7|5999.9|6001.9|5999.1|6002.9|6000.1|6001.9|5999.1|19
1612793630000|2021-02-08 14:13:50|||||||||134
1612793640000|2021-02-08 14:14:00|6001.1|5998.3|6001.1|5998.3|6001.9|5999.1|6000.9|5998.1|49
1612793650000|2021-02-08 14:14:10|||||||||25
1612793660000|2021-02-08 14:14:20|6001.7|5998.9|6001.9|5999.1|6001.9|5999.1|6001.4|5998.6|3
1612793670000|2021-02-08 14:14:30|6002.6|5999.8|6004.6|6001.8|6004.9|6002.1|6002.6|5999.8|19
1612793680000|2021-02-08 14:14:40|6004.1|6001.3|6002.1|5999.3|6004.4|6001.6|6000.9|5998.1|51
1612793690000|2021-02-08 14:14:50|6002.4|5999.6|6002.1|5999.3|6002.9|6000.1|6002.1|5999.3|10
1612793700000|2021-02-08 14:15:00|6002.4|5999.6|6005.4|6002.6|6008.9|6006.1|6002.4|5999.6|248
1612793710000|2021-02-08 14:15:10|6005.9|6003.1|6005.9|6003.1|6006.1|6003.3|6005.4|6002.6|4
1612793720000|2021-02-08 14:15:20|6005.6|6002.8|6004.9|6002.1|6005.7|6002.9|6004.6|6001.8|6
1612793730000|2021-02-08 14:15:30|6005.1|6002.3|6005.9|6003.1|6005.9|6003.1|6004.9|6002.1|17
1612793740000|2021-02-08 14:15:40|6005.4|6002.6|6004.9|6002.1|6005.4|6002.6|6004.9|6002.1|22
1612793750000|2021-02-08 14:15:50|6004.4|6001.6|6004.4|6001.6|6005.4|6002.6|6004.4|6001.6|33
1612793760000|2021-02-08 14:16:00|6004.7|6001.9|6005.9|6003.1|6005.9|6003.1|6004.7|6001.9|5
1612793770000|2021-02-08 14:16:10|6005.7|6002.9|6004.4|6001.6|6005.9|6003.1|6004.4|6001.6|19
1612793780000|2021-02-08 14:16:20|6004.9|6002.1|6002.6|5999.8|6004.9|6002.1|6001.4|5998.6|24
1612793790000|2021-02-08 14:16:30|6002.4|5999.6|6003.1|6000.3|6004.9|6002.1|6002.1|5999.3|66
1612793800000|2021-02-08 14:16:40|6002.9|6000.1|6000.1|5997.3|6002.9|6000.1|6000.1|5997.3|7
1612793810000|2021-02-08 14:16:50|6000.4|5997.6|5999.7|5996.9|6000.4|5997.6|5999.4|5996.6|7
1612793820000|2021-02-08 14:17:00|5999.9|5997.1|5996.3|5993.5|6000.1|5997.3|5996.3|5993.5|94
1612793830000|2021-02-08 14:17:10|5996.4|5993.6|5995.4|5992.6|5996.9|5994.1|5994.3|5991.5|131
1612793840000|2021-02-08 14:17:20|5995.1|5992.3|5995.4|5992.6|5995.9|5993.1|5994.1|5991.3|42
1612793850000|2021-02-08 14:17:30|5995.1|5992.3|5997.9|5995.1|5997.9|5995.1|5994.6|5991.8|249
1612793860000|2021-02-08 14:17:40|5998.7|5995.9|5999.1|5996.3|5999.9|5997.1|5998.1|5995.3|33
1612793870000|2021-02-08 14:17:50|5999.4|5996.6|5998.4|5995.6|5999.9|5997.1|5997.9|5995.1|24
1612793880000|2021-02-08 14:18:00|5998.1|5995.3|5997.4|5994.6|5998.7|5995.9|5996.9|5994.1|15
1612793890000|2021-02-08 14:18:10|5997.1|5994.3|5998.4|5995.6|5998.9|5996.1|5996.9|5994.1|3
1612793900000|2021-02-08 14:18:20|5998.1|5995.3|5998.4|5995.6|5998.9|5996.1|5998.1|5995.3|14
1612793910000|2021-02-08 14:18:30|5998.7|5995.9|5998.9|5996.1|5998.9|5996.1|5998.4|5995.6|23
1612793920000|2021-02-08 14:18:40|5999.4|5996.6|5999.9|5997.1|6000.9|5998.1|5999.4|5996.6|103
1612793930000|2021-02-08 14:18:50|5999.6|5996.8|5998.9|5996.1|6000.9|5998.1|5998.9|5996.1|188
1612793940000|2021-02-08 14:19:00|5998.4|5995.6|5998.4|5995.6|5999.4|5996.6|5997.4|5994.6|23
1612793950000|2021-02-08 14:19:10|5998.7|5995.9|5998.9|5996.1|5998.9|5996.1|5998.6|5995.8|0
1612793960000|2021-02-08 14:19:20|5998.6|5995.8|5998.9|5996.1|5998.9|5996.1|5998.6|5995.8|2
1612793970000|2021-02-08 14:19:30|||||||||2
1612793990000|2021-02-08 14:19:50|5997.9|5995.1|5997.9|5995.1|5998.2|5995.4|5997.9|5995.1|10
1612794000000|2021-02-08 14:20:00|||||||||22
1612794010000|2021-02-08 14:20:10|5998.1|5995.3|5996.4|5993.6|5998.1|5995.3|5996.1|5993.3|187
1612794020000|2021-02-08 14:20:20|5996.7|5993.9|5998.4|5995.6|5999.1|5996.3|5996.7|5993.9|71
1612794030000|2021-02-08 14:20:30|5998.1|5995.3|5997.1|5994.3|5998.1|5995.3|5997.1|5994.3|9
1612794040000|2021-02-08 14:20:40|5996.9|5994.1|5996.6|5993.8|5997.9|5995.1|5996.4|5993.6|76
1612794050000|2021-02-08 14:20:50|5996.9|5994.1|5996.9|5994.1|5996.9|5994.1|5995.9|5993.1|20
1612794060000|2021-02-08 14:21:00|5996.4|5993.6|5996.1|5993.3|5996.9|5994.1|5996.1|5993.3|28
1612794070000|2021-02-08 14:21:10|5995.9|5993.1|5996.4|5993.6|5996.9|5994.1|5995.9|5993.1|12
1612794080000|2021-02-08 14:21:20|5996.9|5994.1|5997.7|5994.9|5997.9|5995.1|5996.1|5993.3|63
1612794090000|2021-02-08 14:21:30|5997.9|5995.1|5995.9|5993.1|5997.9|5995.1|5995.9|5993.1|25
1612794100000|2021-02-08 14:21:40|||||||||17
1612794110000|2021-02-08 14:21:50|5995.3|5992.5|5994.9|5992.1|5995.3|5992.5|5993.9|5991.1|41
1612794120000|2021-02-08 14:22:00|5995.9|5993.1|5995.9|5993.1|5995.9|5993.1|5995.1|5992.3|34
1612794130000|2021-02-08 14:22:10|5995.1|5992.3|5994.4|5991.6|5995.1|5992.3|5994.4|5991.6|11
1612794140000|2021-02-08 14:22:20|5994.1|5991.3|5994.4|5991.6|5994.4|5991.6|5993.9|5991.1|5
1612794150000|2021-02-08 14:22:30|5994.9|5992.1|5993.9|5991.1|5995.4|5992.6|5993.9|5991.1|58
1612794160000|2021-02-08 14:22:40|5994.1|5991.3|5993.1|5990.3|5994.9|5992.1|5992.9|5990.1|29
1612794170000|2021-02-08 14:22:50|5993.4|5990.6|5992.1|5989.3|5994.1|5991.3|5992.1|5989.3|69
1612794180000|2021-02-08 14:23:00|5992.4|5989.6|5989.6|5986.8|5992.9|5990.1|5988.9|5986.1|58
1612794190000|2021-02-08 14:23:10|5989.7|5986.9|5989.4|5986.6|5989.9|5987.1|5988.9|5986.1|48
1612794200000|2021-02-08 14:23:20|5989.1|5986.3|5988.9|5986.1|5990.1|5987.3|5988.9|5986.1|21
1612794210000|2021-02-08 14:23:30|5989.1|5986.3|5990.9|5988.1|5991.1|5988.3|5989.1|5986.3|75
1612794220000|2021-02-08 14:23:40|5990.1|5987.3|5990.6|5987.8|5990.9|5988.1|5990.1|5987.3|19
1612794230000|2021-02-08 14:23:50|5990.9|5988.1|5989.9|5987.1|5990.9|5988.1|5989.4|5986.6|5
1612794240000|2021-02-08 14:24:00|5989.6|5986.8|5991.9|5989.1|5991.9|5989.1|5988.6|5985.8|44
1612794250000|2021-02-08 14:24:10|5992.4|5989.6|5991.9|5989.1|5992.9|5990.1|5991.8|5989|44
1612794260000|2021-02-08 14:24:20|5992.7|5989.9|5992.1|5989.3|5993.1|5990.3|5992.1|5989.3|9
1612794270000|2021-02-08 14:24:30|5991.6|5988.8|5990.1|5987.3|5991.9|5989.1|5990.1|5987.3|46
1612794280000|2021-02-08 14:24:40|5990.4|5987.6|5991.4|5988.6|5991.9|5989.1|5990.4|5987.6|13
1612794290000|2021-02-08 14:24:50|5991.1|5988.3|5991.9|5989.1|5991.9|5989.1|5991.1|5988.3|4
1612794300000|2021-02-08 14:25:00|5991.6|5988.8|5991.6|5988.8|5992.1|5989.3|5991.6|5988.8|22
1612794310000|2021-02-08 14:25:10|5991.9|5989.1|5989.4|5986.6|5991.9|5989.1|5989.1|5986.3|95
1612794320000|2021-02-08 14:25:20|5988.9|5986.1|5989.1|5986.3|5989.4|5986.6|5988.6|5985.8|27
1612794330000|2021-02-08 14:25:30|5988.9|5986.1|5988.9|5986.1|5989.1|5986.3|5987.9|5985.1|47
1612794340000|2021-02-08 14:25:40|5988.6|5985.8|5990.1|5987.3|5990.1|5987.3|5988.6|5985.8|12
1612794350000|2021-02-08 14:25:50|5989.7|5986.9|5989.6|5986.8|5989.9|5987.1|5989.1|5986.3|8
1612794360000|2021-02-08 14:26:00|5989.9|5987.1|5989.4|5986.6|5989.9|5987.1|5989.1|5986.3|4
1612794370000|2021-02-08 14:26:10|5989.9|5987.1|5990.9|5988.1|5991.9|5989.1|5989.9|5987.1|45
1612794380000|2021-02-08 14:26:20|5991.2|5988.4|5991.9|5989.1|5991.9|5989.1|5991.2|5988.4|1
1612794390000|2021-02-08 14:26:30|5991.3|5988.5|5990.1|5987.3|5991.3|5988.5|5990.1|5987.3|59
1612794400000|2021-02-08 14:26:40|||||||||1
1612794410000|2021-02-08 14:26:50|5989.9|5987.1|5989.9|5987.1|5989.9|5987.1|5989.6|5986.8|5
1612794420000|2021-02-08 14:27:00|5989.1|5986.3|5987.4|5984.6|5989.1|5986.3|5986.9|5984.1|84
1612794430000|2021-02-08 14:27:10|5987.1|5984.3|5987.1|5984.3|5987.6|5984.8|5986.9|5984.1|62
1612794440000|2021-02-08 14:27:20|5986.9|5984.1|5986.3|5983.5|5986.9|5984.1|5984.9|5982.1|129
1612794450000|2021-02-08 14:27:30|5986.1|5983.3|5985.1|5982.3|5986.6|5983.8|5985.1|5982.3|89
1612794460000|2021-02-08 14:27:40|5985.6|5982.8|5983.3|5980.5|5985.6|5982.8|5983.1|5980.3|187
1612794470000|2021-02-08 14:27:50|5983.1|5980.3|5982.1|5979.3|5983.1|5980.3|5981.9|5979.1|67
1612794480000|2021-02-08 14:28:00|5982.6|5979.8|5980.6|5977.8|5983.1|5980.3|5979.9|5977.1|235
1612794490000|2021-02-08 14:28:10|5980.3|5977.5|5977.1|5974.3|5980.9|5978.1|5976.9|5974.1|326
1612794500000|2021-02-08 14:28:20|5976.9|5974.1|5976.9|5974.1|5977.6|5974.8|5976.1|5973.3|277
1612794510000|2021-02-08 14:28:30|5976.6|5973.8|5978.1|5975.3|5978.4|5975.6|5975.1|5972.3|70
1612794520000|2021-02-08 14:28:40|5977.9|5975.1|5976.9|5974.1|5977.9|5975.1|5975.9|5973.1|72
1612794530000|2021-02-08 14:28:50|5976.1|5973.3|5977.1|5974.3|5977.1|5974.3|5975.1|5972.3|166
1612794540000|2021-02-08 14:29:00|5977.3|5974.5|5978.1|5975.3|5978.7|5975.9|5977.1|5974.3|84
1612794550000|2021-02-08 14:29:10|5978.4|5975.6|5978.9|5976.1|5978.9|5976.1|5977.1|5974.3|102
1612794560000|2021-02-08 14:29:20|5978.6|5975.8|5979.1|5976.3|5979.1|5976.3|5978.1|5975.3|16
1612794570000|2021-02-08 14:29:30|5978.9|5976.1|5979.1|5976.3|5979.9|5977.1|5978.1|5975.3|40
1612794580000|2021-02-08 14:29:40|5978.9|5976.1|5981.4|5978.6|5981.9|5979.1|5978.9|5976.1|48
1612794590000|2021-02-08 14:29:50|5981.1|5978.3|5980.1|5977.3|5981.4|5978.6|5980.1|5977.3|3
1612794600000|2021-02-08 14:30:00|5979.9|5977.1|5981.6|5978.8|5981.9|5979.1|5979.6|5976.8|65
1612794610000|2021-02-08 14:30:10|5981.9|5979.1|5983.6|5980.8|5984.6|5981.8|5981.9|5979.1|59
1612794620000|2021-02-08 14:30:20|5983.1|5980.3|5984.1|5981.3|5984.1|5981.3|5981.9|5979.1|96
1612794630000|2021-02-08 14:30:30|5983.9|5981.1|5982.1|5979.3|5985.1|5982.3|5982.1|5979.3|59
1612794640000|2021-02-08 14:30:40|5982.7|5979.9|5984.4|5981.6|5984.6|5981.8|5982.7|5979.9|15
1612794650000|2021-02-08 14:30:50|5984.9|5982.1|5985.1|5982.3|5985.6|5982.8|5984.4|5981.6|24
1612794660000|2021-02-08 14:31:00|5984.9|5982.1|5983.1|5980.3|5984.9|5982.1|5983.1|5980.3|33
1612794670000|2021-02-08 14:31:10|5982.9|5980.1|5983.4|5980.6|5983.9|5981.1|5982.1|5979.3|102
1612794680000|2021-02-08 14:31:20|5983.1|5980.3|5983.4|5980.6|5983.9|5981.1|5983.1|5980.3|18
1612794690000|2021-02-08 14:31:30|5983.1|5980.3|5980.4|5977.6|5983.1|5980.3|5979.4|5976.6|199
1612794700000|2021-02-08 14:31:40|5979.5|5976.7|5981.4|5978.6|5981.4|5978.6|5978.9|5976.1|740
1612794710000|2021-02-08 14:31:50|5981.1|5978.3|5981.9|5979.1|5981.9|5979.1|5981.1|5978.3|16
1612794720000|2021-02-08 14:32:00|5981.6|5978.8|5984.9|5982.1|5984.9|5982.1|5981.1|5978.3|17
1612794730000|2021-02-08 14:32:10|5985.1|5982.3|5985.9|5983.1|5985.9|5983.1|5984.1|5981.3|180
1612794740000|2021-02-08 14:32:20|5985.3|5982.5|5984.4|5981.6|5985.9|5983.1|5984.3|5981.5|20
1612794750000|2021-02-08 14:32:30|5984.1|5981.3|5986.6|5983.8|5986.9|5984.1|5983.6|5980.8|25
1612794760000|2021-02-08 14:32:40|5986.9|5984.1|5987.7|5984.9|5987.9|5985.1|5986.1|5983.3|56
1612794770000|2021-02-08 14:32:50|5987.3|5984.5|5986.1|5983.3|5987.9|5985.1|5986.1|5983.3|9
1612794780000|2021-02-08 14:33:00|5985.9|5983.1|5986.1|5983.3|5986.9|5984.1|5985.9|5983.1|8
1612794790000|2021-02-08 14:33:10|5986.4|5983.6|5986.1|5983.3|5986.9|5984.1|5985.9|5983.1|27
1612794800000|2021-02-08 14:33:20|5985.9|5983.1|5984.1|5981.3|5986.1|5983.3|5984.1|5981.3|16
1612794810000|2021-02-08 14:33:30|5983.9|5981.1|5983.9|5981.1|5984.9|5982.1|5982.6|5979.8|72
1612794820000|2021-02-08 14:33:40|5983.6|5980.8|5981.1|5978.3|5983.6|5980.8|5981.1|5978.3|14
1612794830000|2021-02-08 14:33:50|5981.4|5978.6|5983.1|5980.3|5983.1|5980.3|5981.4|5978.6|3
1612794840000|2021-02-08 14:34:00|5983.4|5980.6|5984.4|5981.6|5984.9|5982.1|5983.1|5980.3|49
1612794850000|2021-02-08 14:34:10|5984.1|5981.3|5984.9|5982.1|5984.9|5982.1|5983.9|5981.1|2
1612794860000|2021-02-08 14:34:20|5984.6|5981.8|5984.4|5981.6|5984.9|5982.1|5983.9|5981.1|14
1612794870000|2021-02-08 14:34:30|5984.9|5982.1|5984.1|5981.3|5984.9|5982.1|5984.1|5981.3|3
1612794880000|2021-02-08 14:34:40|5983.9|5981.1|5984.6|5981.8|5985.9|5983.1|5983.9|5981.1|35
1612794890000|2021-02-08 14:34:50|5984.1|5981.3|5983.9|5981.1|5984.9|5982.1|5983.9|5981.1|5
1612794900000|2021-02-08 14:35:00|5984.1|5981.3|5988.9|5986.1|5988.9|5986.1|5983.9|5981.1|102
1612794910000|2021-02-08 14:35:10|5989.4|5986.6|5988.4|5985.6|5989.4|5986.6|5988.3|5985.5|177
1612794920000|2021-02-08 14:35:20|5988.1|5985.3|5987.1|5984.3|5988.4|5985.6|5987.1|5984.3|36
1612794930000|2021-02-08 14:35:30|5986.9|5984.1|5985.1|5982.3|5987.2|5984.4|5984.9|5982.1|30
1612794940000|2021-02-08 14:35:40|5985.9|5983.1|5985.9|5983.1|5985.9|5983.1|5985.4|5982.6|26
1612794950000|2021-02-08 14:35:50|5986.1|5983.3|5985.6|5982.8|5986.9|5984.1|5985.6|5982.8|41
1612794960000|2021-02-08 14:36:00|5985.3|5982.5|5985.9|5983.1|5986.1|5983.3|5984.4|5981.6|25
1612794970000|2021-02-08 14:36:10|5986.1|5983.3|5985.1|5982.3|5986.9|5984.1|5985.1|5982.3|15
1612794980000|2021-02-08 14:36:20|5985.9|5983.1|5985.1|5982.3|5986.2|5983.4|5985.1|5982.3|22
1612794990000|2021-02-08 14:36:30|5985.7|5982.9|5985.9|5983.1|5985.9|5983.1|5985.7|5982.9|21
1612795000000|2021-02-08 14:36:40|5986.9|5984.1|5987.1|5984.3|5987.9|5985.1|5986.9|5984.1|12
1612795010000|2021-02-08 14:36:50|5987.9|5985.1|5987.1|5984.3|5987.9|5985.1|5987.1|5984.3|25
1612795020000|2021-02-08 14:37:00|5987.7|5984.9|5990.1|5987.3|5990.6|5987.8|5986.9|5984.1|124
1612795030000|2021-02-08 14:37:10|5989.9|5987.1|5988.1|5985.3|5989.9|5987.1|5988.1|5985.3|114
1612795040000|2021-02-08 14:37:20|5987.9|5985.1|5984.9|5982.1|5987.9|5985.1|5984.9|5982.1|23
1612795050000|2021-02-08 14:37:30|5984.6|5981.8|5986.1|5983.3|5986.1|5983.3|5984.6|5981.8|39
1612795060000|2021-02-08 14:37:40|5986.4|5983.6|5986.1|5983.3|5986.9|5984.1|5986.1|5983.3|21
1612795070000|2021-02-08 14:37:50|5986.4|5983.6|5986.1|5983.3|5986.4|5983.6|5986.1|5983.3|14
1612795080000|2021-02-08 14:38:00|5985.9|5983.1|5986.1|5983.3|5987.9|5985.1|5985.9|5983.1|38
1612795090000|2021-02-08 14:38:10|5985.9|5983.1|5985.1|5982.3|5986.1|5983.3|5984.9|5982.1|22
1612795100000|2021-02-08 14:38:20|5985.4|5982.6|5985.3|5982.5|5986.1|5983.3|5985.1|5982.3|17
1612795110000|2021-02-08 14:38:30|5985.1|5982.3|5985.9|5983.1|5986.9|5984.1|5985.1|5982.3|33
1612795120000|2021-02-08 14:38:40|5986.1|5983.3|5986.6|5983.8|5987.9|5985.1|5986.1|5983.3|11
1612795130000|2021-02-08 14:38:50|5986.1|5983.3|5984.6|5981.8|5986.4|5983.6|5984.6|5981.8|22
1612795140000|2021-02-08 14:39:00|5984.4|5981.6|5982.9|5980.1|5984.4|5981.6|5982.6|5979.8|34
1612795150000|2021-02-08 14:39:10|5983.1|5980.3|5982.9|5980.1|5983.9|5981.1|5982.1|5979.3|13
1612795160000|2021-02-08 14:39:20|5983.1|5980.3|5983.1|5980.3|5983.9|5981.1|5983.1|5980.3|25
1612795170000|2021-02-08 14:39:30|5982.9|5980.1|5983.1|5980.3|5984.1|5981.3|5982.9|5980.1|19
1612795180000|2021-02-08 14:39:40|5982.9|5980.1|5984.4|5981.6|5984.9|5982.1|5982.1|5979.3|52
1612795190000|2021-02-08 14:39:50|5984.9|5982.1|5985.9|5983.1|5985.9|5983.1|5984.6|5981.8|51
1612795200000|2021-02-08 14:40:00|5985.6|5982.8|5983.7|5980.9|5985.6|5982.8|5983.1|5980.3|30
1612795210000|2021-02-08 14:40:10|5984.1|5981.3|5984.6|5981.8|5984.9|5982.1|5983.9|5981.1|24
1612795220000|2021-02-08 14:40:20|5984.1|5981.3|5985.6|5982.8|5985.9|5983.1|5984.1|5981.3|18
1612795230000|2021-02-08 14:40:30|5985.3|5982.5|5986.1|5983.3|5986.7|5983.9|5985.1|5982.3|39
1612795240000|2021-02-08 14:40:40|5986.7|5983.9|5987.9|5985.1|5987.9|5985.1|5986.7|5983.9|11
1612795250000|2021-02-08 14:40:50|5987.7|5984.9|5985.9|5983.1|5987.9|5985.1|5985.9|5983.1|17
1612795260000|2021-02-08 14:41:00|5986.1|5983.3|5986.4|5983.6|5986.6|5983.8|5985.1|5982.3|4
1612795270000|2021-02-08 14:41:10|5986.1|5983.3|5985.9|5983.1|5986.4|5983.6|5985.9|5983.1|2
1612795280000|2021-02-08 14:41:20|5985.7|5982.9|5986.1|5983.3|5986.1|5983.3|5985.4|5982.6|26
1612795290000|2021-02-08 14:41:30|5986.9|5984.1|5986.9|5984.1|5986.9|5984.1|5986.9|5984.1|38
1612795300000|2021-02-08 14:41:40|5987.3|5984.5|5987.1|5984.3|5987.6|5984.8|5986.9|5984.1|17
1612795310000|2021-02-08 14:41:50|5986.9|5984.1|5987.9|5985.1|5987.9|5985.1|5986.9|5984.1|10
1612795320000|2021-02-08 14:42:00|5987.4|5984.6|5989.1|5986.3|5989.1|5986.3|5987.1|5984.3|29
1612795330000|2021-02-08 14:42:10|5989.9|5987.1|5990.6|5987.8|5990.9|5988.1|5989.3|5986.5|15
1612795340000|2021-02-08 14:42:20|5990.7|5987.9|5990.4|5987.6|5990.9|5988.1|5989.9|5987.1|17
1612795350000|2021-02-08 14:42:30|5990.1|5987.3|5990.1|5987.3|5990.1|5987.3|5990.1|5987.3|2
1612795360000|2021-02-08 14:42:40|5989.9|5987.1|5986.1|5983.3|5989.9|5987.1|5986.1|5983.3|56
1612795370000|2021-02-08 14:42:50|5985.6|5982.8|5988.4|5985.6|5988.9|5986.1|5985.1|5982.3|87
1612795380000|2021-02-08 14:43:00|5988.1|5985.3|5988.3|5985.5|5989.4|5986.6|5987.9|5985.1|60
1612795390000|2021-02-08 14:43:10|5988.1|5985.3|5989.1|5986.3|5989.1|5986.3|5988.1|5985.3|11
1612795400000|2021-02-08 14:43:20|5988.5|5985.7|5988.1|5985.3|5988.5|5985.7|5987.9|5985.1|39
1612795410000|2021-02-08 14:43:30|5988.4|5985.6|5988.4|5985.6|5988.4|5985.6|5988.4|5985.6|7
1612795420000|2021-02-08 14:43:40|5988.1|5985.3|5986.6|5983.8|5988.1|5985.3|5986.1|5983.3|14
1612795430000|2021-02-08 14:43:50|5986.1|5983.3|5986.4|5983.6|5986.4|5983.6|5986.1|5983.3|3
1612795440000|2021-02-08 14:44:00|5986.1|5983.3|5985.1|5982.3|5986.1|5983.3|5985.1|5982.3|7
1612795450000|2021-02-08 14:44:10|5984.9|5982.1|5986.4|5983.6|5986.4|5983.6|5984.9|5982.1|13
1612795460000|2021-02-08 14:44:20|5986.9|5984.1|5987.4|5984.6|5987.9|5985.1|5986.9|5984.1|84
1612795470000|2021-02-08 14:44:30|5987.7|5984.9|5987.9|5985.1|5988.4|5985.6|5987.4|5984.6|17
1612795480000|2021-02-08 14:44:40|5987.4|5984.6|5986.9|5984.1|5987.4|5984.6|5986.9|5984.1|10
1612795490000|2021-02-08 14:44:50|5987.4|5984.6|5988.7|5985.9|5989.4|5986.6|5987.4|5984.6|18
1612795500000|2021-02-08 14:45:00|5988.9|5986.1|5990.9|5988.1|5990.9|5988.1|5988.3|5985.5|102
1612795510000|2021-02-08 14:45:10|5991.3|5988.5|5993.9|5991.1|5993.9|5991.1|5991.3|5988.5|118
1612795520000|2021-02-08 14:45:20|5993.4|5990.6|5994.1|5991.3|5994.1|5991.3|5992.9|5990.1|54
1612795530000|2021-02-08 14:45:30|5993.9|5991.1|5996.9|5994.1|5997.2|5994.4|5993.9|5991.1|129
1612795540000|2021-02-08 14:45:40|5995.9|5993.1|5994.9|5992.1|5996.1|5993.3|5994.6|5991.8|57
1612795550000|2021-02-08 14:45:50|5994.4|5991.6|5995.4|5992.6|5995.4|5992.6|5994.1|5991.3|106
1612795560000|2021-02-08 14:46:00|5995.6|5992.8|5996.4|5993.6|5996.4|5993.6|5995.6|5992.8|19
1612795570000|2021-02-08 14:46:10|5996.1|5993.3|5994.9|5992.1|5996.4|5993.6|5994.9|5992.1|34
1612795580000|2021-02-08 14:46:20|5995.2|5992.4|5995.4|5992.6|5995.4|5992.6|5995.2|5992.4|13
1612795590000|2021-02-08 14:46:30|5995.7|5992.9|5996.1|5993.3|5996.1|5993.3|5995.7|5992.9|56
1612795600000|2021-02-08 14:46:40|5996.7|5993.9|5997.9|5995.1|5997.9|5995.1|5996.7|5993.9|51
1612795610000|2021-02-08 14:46:50|5998.9|5996.1|5999.7|5996.9|5999.9|5997.1|5998.9|5996.1|46
1612795620000|2021-02-08 14:47:00|5999.9|5997.1|6003.9|6001.1|6003.9|6001.1|5999.4|5996.6|160
1612795630000|2021-02-08 14:47:10|6004.1|6001.3|6003.7|6000.9|6004.9|6002.1|6003.4|6000.6|42
1612795640000|2021-02-08 14:47:20|6003.4|6000.6|6003.4|6000.6|6003.7|6000.9|6002.9|6000.1|136
1612795650000|2021-02-08 14:47:30|6003.1|6000.3|6002.9|6000.1|6003.9|6001.1|6002.9|6000.1|4
1612795660000|2021-02-08 14:47:40|6003.1|6000.3|6003.1|6000.3|6003.9|6001.1|6002.9|6000.1|18
1612795670000|2021-02-08 14:47:50|6002.9|6000.1|6003.4|6000.6|6004.9|6002.1|6002.9|6000.1|40
1612795680000|2021-02-08 14:48:00|6003.1|6000.3|6003.1|6000.3|6004.4|6001.6|6003.1|6000.3|38
1612795690000|2021-02-08 14:48:10|6002.9|6000.1|6001.9|5999.1|6002.9|6000.1|6001.9|5999.1|8
1612795700000|2021-02-08 14:48:20|6002.7|5999.9|6002.9|6000.1|6002.9|6000.1|6001.6|5998.8|14
1612795710000|2021-02-08 14:48:30|6003.1|6000.3|6003.1|6000.3|6003.1|6000.3|6002.9|6000.1|86
1612795720000|2021-02-08 14:48:40|6003.6|6000.8|6003.1|6000.3|6003.6|6000.8|6003.1|6000.3|22
1612795730000|2021-02-08 14:48:50|6003.9|6001.1|6003.1|6000.3|6003.9|6001.1|6003.1|6000.3|7
1612795740000|2021-02-08 14:49:00|6002.9|6000.1|6003.9|6001.1|6003.9|6001.1|6002.9|6000.1|9
1612795750000|2021-02-08 14:49:10|6003.4|6000.6|6003.4|6000.6|6003.9|6001.1|6003.1|6000.3|20
1612795760000|2021-02-08 14:49:20|6003.1|6000.3|6003.4|6000.6|6003.9|6001.1|6003.1|6000.3|6
1612795770000|2021-02-08 14:49:30|6003.1|6000.3|6003.3|6000.5|6003.9|6001.1|6002.9|6000.1|32
1612795780000|2021-02-08 14:49:40|6002.9|6000.1|6003.9|6001.1|6004.9|6002.1|6002.9|6000.1|12
1612795790000|2021-02-08 14:49:50|6003.1|6000.3|6003.9|6001.1|6003.9|6001.1|6003.1|6000.3|11
1612795800000|2021-02-08 14:50:00|6003.6|6000.8|6006.1|6003.3|6006.9|6004.1|6003.6|6000.8|62
1612795810000|2021-02-08 14:50:10|6005.9|6003.1|6006.9|6004.1|6006.9|6004.1|6005.9|6003.1|17
1612795820000|2021-02-08 14:50:20|6006.1|6003.3|6005.7|6002.9|6006.4|6003.6|6004.9|6002.1|55
1612795830000|2021-02-08 14:50:30|6005.9|6003.1|6005.4|6002.6|6005.9|6003.1|6005.1|6002.3|37
1612795840000|2021-02-08 14:50:40|6005.1|6002.3|6003.3|6000.5|6005.1|6002.3|6003.3|6000.5|36
1612795850000|2021-02-08 14:50:50|6002.9|6000.1|6003.7|6000.9|6003.9|6001.1|6002.9|6000.1|39
1612795860000|2021-02-08 14:51:00|6003.9|6001.1|6002.9|6000.1|6003.9|6001.1|6002.9|6000.1|29
1612795870000|2021-02-08 14:51:10|6003.5|6000.7|6003.1|6000.3|6004.9|6002.1|6002.9|6000.1|19
1612795880000|2021-02-08 14:51:20|6002.9|6000.1|6002.9|6000.1|6003.1|6000.3|6002.4|5999.6|3
1612795890000|2021-02-08 14:51:30|6003.1|6000.3|6004.9|6002.1|6004.9|6002.1|6003.1|6000.3|104
1612795900000|2021-02-08 14:51:40|6005.1|6002.3|6005.1|6002.3|6005.4|6002.6|6004.9|6002.1|39
1612795910000|2021-02-08 14:51:50|6005.4|6002.6|6005.1|6002.3|6005.6|6002.8|6005.1|6002.3|6
1612795920000|2021-02-08 14:52:00|6004.9|6002.1|6004.9|6002.1|6005.9|6003.1|6004.6|6001.8|31
1612795930000|2021-02-08 14:52:10|6005.1|6002.3|6003.9|6001.1|6005.1|6002.3|6003.9|6001.1|33
1612795940000|2021-02-08 14:52:20|6004.1|6001.3|6003.9|6001.1|6004.9|6002.1|6003.9|6001.1|4
1612795950000|2021-02-08 14:52:30|6003.1|6000.3|6004.1|6001.3|6004.7|6001.9|6003.1|6000.3|15
1612795960000|2021-02-08 14:52:40|6003.9|6001.1|6003.9|6001.1|6003.9|6001.1|6003.9|6001.1|1
1612795970000|2021-02-08 14:52:50|6004.1|6001.3|6006.9|6004.1|6007.9|6005.1|6004.1|6001.3|230
1612795980000|2021-02-08 14:53:00|6007.1|6004.3|6006.9|6004.1|6007.9|6005.1|6006.9|6004.1|365
1612795990000|2021-02-08 14:53:10|6007.4|6004.6|6007.4|6004.6|6007.4|6004.6|6007.4|6004.6|8
1612796000000|2021-02-08 14:53:20|6007.1|6004.3|6008.9|6006.1|6008.9|6006.1|6007.1|6004.3|42
1612796010000|2021-02-08 14:53:30|6009.5|6006.7|6008.9|6006.1|6010.7|6007.9|6008.9|6006.1|170
1612796020000|2021-02-08 14:53:40|6009.1|6006.3|6008.9|6006.1|6009.1|6006.3|6008.9|6006.1|88
1612796030000|2021-02-08 14:53:50|6008.6|6005.8|6008.1|6005.3|6008.9|6006.1|6008.1|6005.3|250
1612796040000|2021-02-08 14:54:00|6008.9|6006.1|6008.9|6006.1|6008.9|6006.1|6007.9|6005.1|118
1612796050000|2021-02-08 14:54:10|6009.1|6006.3|6010.9|6008.1|6010.9|6008.1|6008.9|6006.1|135
1612796060000|2021-02-08 14:54:20|6010.7|6007.9|6011.3|6008.5|6011.3|6008.5|6010.7|6007.9|237
1612796070000|2021-02-08 14:54:30|6011.9|6009.1|6011.1|6008.3|6012.9|6010.1|6010.9|6008.1|137
1612796080000|2021-02-08 14:54:40|6010.9|6008.1|6011.9|6009.1|6011.9|6009.1|6010.9|6008.1|30
1612796090000|2021-02-08 14:54:50|6011.7|6008.9|6009.7|6006.9|6011.7|6008.9|6008.9|6006.1|10
1612796100000|2021-02-08 14:55:00|6009.9|6007.1|6012.9|6010.1|6013.5|6010.7|6009.9|6007.1|241
1612796110000|2021-02-08 14:55:10|6012.5|6009.7|6010.7|6007.9|6012.5|6009.7|6010.7|6007.9|20
1612796120000|2021-02-08 14:55:20|6010.5|6007.7|6010.5|6007.7|6010.5|6007.7|6009.5|6006.7|88
1612796130000|2021-02-08 14:55:30|6010.7|6007.9|6010.7|6007.9|6011.5|6008.7|6010.7|6007.9|107
1612796140000|2021-02-08 14:55:40|6010.5|6007.7|6009.7|6006.9|6010.5|6007.7|6009.7|6006.9|10
1612796150000|2021-02-08 14:55:50|6010.5|6007.7|6009.7|6006.9|6010.7|6007.9|6009.7|6006.9|19
1612796160000|2021-02-08 14:56:00|6010|6007.2|6010.2|6007.4|6010.5|6007.7|6009.7|6006.9|11
1612796170000|2021-02-08 14:56:10|6010.5|6007.7|6009.7|6006.9|6010.7|6007.9|6009.7|6006.9|4
1612796180000|2021-02-08 14:56:20|6009.5|6006.7|6010.5|6007.7|6010.5|6007.7|6009.5|6006.7|89
1612796190000|2021-02-08 14:56:30|||||||||16
1612796200000|2021-02-08 14:56:40|6011.5|6008.7|6010.5|6007.7|6011.5|6008.7|6010.5|6007.7|92
1612796210000|2021-02-08 14:56:50|6009.9|6007.1|6009.7|6006.9|6009.9|6007.1|6009.7|6006.9|17
1612796220000|2021-02-08 14:57:00|6009.5|6006.7|6008.5|6005.7|6010.5|6007.7|6008.5|6005.7|57
1612796230000|2021-02-08 14:57:10|6008.2|6005.4|6010.5|6007.7|6010.5|6007.7|6008|6005.2|418
1612796240000|2021-02-08 14:57:20|6009.5|6006.7|6009.5|6006.7|6009.5|6006.7|6009.5|6006.7|28
1612796260000|2021-02-08 14:57:40|6010.2|6007.4|6010.5|6007.7|6010.5|6007.7|6010.2|6007.4|38
1612796270000|2021-02-08 14:57:50|6010|6007.2|6009.5|6006.7|6010.5|6007.7|6009.5|6006.7|59
1612796280000|2021-02-08 14:58:00|6009.2|6006.4|6007.5|6004.7|6009.5|6006.7|6006.7|6003.9|89
1612796290000|2021-02-08 14:58:10|6006.9|6004.1|6005.5|6002.7|6006.9|6004.1|6005.5|6002.7|179
1612796300000|2021-02-08 14:58:20|6007|6004.2|6006.7|6003.9|6007.5|6004.7|6006.5|6003.7|31
1612796310000|2021-02-08 14:58:30|6006.5|6003.7|6005.7|6002.9|6006.5|6003.7|6005.5|6002.7|115
1612796320000|2021-02-08 14:58:40|6006.2|6003.4|6004.5|6001.7|6006.7|6003.9|6004.5|6001.7|40
1612796330000|2021-02-08 14:58:50|6004.7|6001.9|6003.5|6000.7|6004.7|6001.9|6003.5|6000.7|25
1612796340000|2021-02-08 14:59:00|6002.9|6000.1|6001.5|5998.7|6002.9|6000.1|6000.9|5998.1|59
1612796350000|2021-02-08 14:59:10|6002|5999.2|6003.5|6000.7|6003.5|6000.7|6002|5999.2|78
1612796360000|2021-02-08 14:59:20|6004.5|6001.7|6003.5|6000.7|6004.5|6001.7|6002.7|5999.9|28
1612796370000|2021-02-08 14:59:30|6003.2|6000.4|6003.9|6001.1|6004.4|6001.6|6002.5|5999.7|19
1612796380000|2021-02-08 14:59:40|6003.7|6000.9|6003.4|6000.6|6003.9|6001.1|6002.4|5999.6|31
1612796390000|2021-02-08 14:59:50|6003.7|6000.9|6004|6001.2|6004.4|6001.6|6003.4|6000.6|46
1612796400000|2021-02-08 15:00:00|6004.4|6001.6|6005.4|6002.6|6006.4|6003.6|6004.4|6001.6|117
1612796410000|2021-02-08 15:00:10|6006.4|6003.6|6004.2|6001.4|6006.4|6003.6|6002.9|6000.1|40
1612796420000|2021-02-08 15:00:20|6004.4|6001.6|6005.7|6002.9|6005.9|6003.1|6004.4|6001.6|93
1612796430000|2021-02-08 15:00:30|6005.4|6002.6|6004.7|6001.9|6005.9|6003.1|6004.7|6001.9|23
1612796440000|2021-02-08 15:00:40|6004.9|6002.1|6004.7|6001.9|6005.7|6002.9|6004.7|6001.9|15
1612796450000|2021-02-08 15:00:50|6004.4|6001.6|6002.2|5999.4|6004.4|6001.6|6002.2|5999.4|85
1612796460000|2021-02-08 15:01:00|6002.7|5999.9|6003.7|6000.9|6005.7|6002.9|6002.7|5999.9|41
1612796470000|2021-02-08 15:01:10|6003.9|6001.1|6003.4|6000.6|6004.4|6001.6|6003.4|6000.6|17
1612796480000|2021-02-08 15:01:20|6003.7|6000.9|6004.7|6001.9|6004.7|6001.9|6003.7|6000.9|48
1612796490000|2021-02-08 15:01:30|6004.9|6002.1|6006.2|6003.4|6006.2|6003.4|6004.9|6002.1|27
1612796500000|2021-02-08 15:01:40|6006.4|6003.6|6005.7|6002.9|6006.7|6003.9|6005.7|6002.9|6
1612796510000|2021-02-08 15:01:50|6005.9|6003.1|6006.2|6003.4|6006.2|6003.4|6005.2|6002.4|70
1612796520000|2021-02-08 15:02:00|6006.4|6003.6|6006.9|6004.1|6007.7|6004.9|6005.9|6003.1|123
1612796530000|2021-02-08 15:02:10|6006.7|6003.9|6007.4|6004.6|6008.2|6005.4|6006.7|6003.9|24
1612796540000|2021-02-08 15:02:20|6006.9|6004.1|6006.7|6003.9|6007.2|6004.4|6006.7|6003.9|23
1612796550000|2021-02-08 15:02:30|6007.2|6004.4|6007.4|6004.6|6007.4|6004.6|6006.7|6003.9|3
1612796560000|2021-02-08 15:02:40|6007.7|6004.9|6006.7|6003.9|6007.7|6004.9|6006.7|6003.9|75
1612796570000|2021-02-08 15:02:50|6006.9|6004.1|6008.7|6005.9|6008.7|6005.9|6006.9|6004.1|49
1612796580000|2021-02-08 15:03:00|6008.4|6005.6|6008.4|6005.6|6008.9|6006.1|6008.4|6005.6|123
1612796590000|2021-02-08 15:03:10|6008.7|6005.9|6007.9|6005.1|6008.9|6006.1|6007.9|6005.1|69
1612796600000|2021-02-08 15:03:20|6007.7|6004.9|6006.4|6003.6|6007.7|6004.9|6005.9|6003.1|129
1612796610000|2021-02-08 15:03:30|6006.1|6003.3|6006.9|6004.1|6006.9|6004.1|6005.9|6003.1|12
1612796620000|2021-02-08 15:03:40|6006.7|6003.9|6006.9|6004.1|6006.9|6004.1|6006.4|6003.6|9
1612796630000|2021-02-08 15:03:50|6007.1|6004.3|6006.9|6004.1|6007.1|6004.3|6005.9|6003.1|104
1612796640000|2021-02-08 15:04:00|6007.9|6005.1|6006.9|6004.1|6008.4|6005.6|6006.1|6003.3|454
1612796650000|2021-02-08 15:04:10|6007.1|6004.3|6006.9|6004.1|6007.1|6004.3|6006.6|6003.8|34
1612796660000|2021-02-08 15:04:20|6006.6|6003.8|6006.1|6003.3|6006.6|6003.8|6005.9|6003.1|50
1612796670000|2021-02-08 15:04:30|6006.4|6003.6|6005.9|6003.1|6006.4|6003.6|6005.9|6003.1|10
1612796680000|2021-02-08 15:04:40|6006.4|6003.6|6006.9|6004.1|6006.9|6004.1|6006.4|6003.6|20
1612796690000|2021-02-08 15:04:50|6006.6|6003.8|6006.4|6003.6|6006.9|6004.1|6006.1|6003.3|8
1612796700000|2021-02-08 15:05:00|6006.9|6004.1|6006.9|6004.1|6006.9|6004.1|6006.9|6004.1|45
1612796710000|2021-02-08 15:05:10|6006.3|6003.5|6006.1|6003.3|6006.3|6003.5|6006.1|6003.3|21
1612796720000|2021-02-08 15:05:20|6005.9|6003.1|6006.9|6004.1|6006.9|6004.1|6004.9|6002.1|25
1612796730000|2021-02-08 15:05:30|6006.4|6003.6|6006.9|6004.1|6006.9|6004.1|6006.4|6003.6|20
1612796740000|2021-02-08 15:05:40|||||||||39
1612796750000|2021-02-08 15:05:50|6006.6|6003.8|6006.1|6003.3|6006.6|6003.8|6006.1|6003.3|53
1612796760000|2021-02-08 15:06:00|6006.9|6004.1|6006.9|6004.1|6006.9|6004.1|6006.6|6003.8|27
1612796770000|2021-02-08 15:06:10|6006.3|6003.5|6006.1|6003.3|6006.4|6003.6|6006.1|6003.3|256
1612796780000|2021-02-08 15:06:20|6006.4|6003.6|6006.6|6003.8|6006.9|6004.1|6006.1|6003.3|5
1612796790000|2021-02-08 15:06:30|6006.9|6004.1|6006.3|6003.5|6006.9|6004.1|6006.3|6003.5|40
1612796800000|2021-02-08 15:06:40|6006.6|6003.8|6006.1|6003.3|6006.9|6004.1|6006.1|6003.3|18
1612796810000|2021-02-08 15:06:50|6005.9|6003.1|6003.9|6001.1|6005.9|6003.1|6002.9|6000.1|311
1612796820000|2021-02-08 15:07:00|6004.1|6001.3|6003.9|6001.1|6004.9|6002.1|6003.9|6001.1|56
1612796830000|2021-02-08 15:07:10|6004.4|6001.6|6003.9|6001.1|6004.4|6001.6|6003.9|6001.1|14
1612796840000|2021-02-08 15:07:20|6004.1|6001.3|6004.9|6002.1|6004.9|6002.1|6003.9|6001.1|48
1612796850000|2021-02-08 15:07:30|6004.1|6001.3|6004.9|6002.1|6004.9|6002.1|6004.1|6001.3|35
1612796860000|2021-02-08 15:07:40|6004.4|6001.6|6003.7|6000.9|6004.9|6002.1|6003.1|6000.3|39
1612796870000|2021-02-08 15:07:50|6003.9|6001.1|6003.9|6001.1|6003.9|6001.1|6003.9|6001.1|9
1612796880000|2021-02-08 15:08:00|6002.9|6000.1|6002.4|5999.6|6002.9|6000.1|6002.4|5999.6|21
1612796890000|2021-02-08 15:08:10|6002.9|6000.1|6004.9|6002.1|6004.9|6002.1|6002.9|6000.1|26
1612796900000|2021-02-08 15:08:20|6005.3|6002.5|6004.1|6001.3|6005.3|6002.5|6004.1|6001.3|23
1612796910000|2021-02-08 15:08:30|6004.9|6002.1|6004.9|6002.1|6004.9|6002.1|6004.3|6001.5|9
1612796920000|2021-02-08 15:08:40|6005.1|6002.3|6005.1|6002.3|6005.1|6002.3|6005.1|6002.3|2
1612796930000|2021-02-08 15:08:50|6004.9|6002.1|6004.9|6002.1|6004.9|6002.1|6004.9|6002.1|3
1612796940000|2021-02-08 15:09:00|6004.3|6001.5|6003.7|6000.9|6004.3|6001.5|6003.1|6000.3|16
1612796950000|2021-02-08 15:09:10|6003.9|6001.1|6004.1|6001.3|6004.1|6001.3|6003.9|6001.1|1
1612796960000|2021-02-08 15:09:20|6004.4|6001.6|6004.9|6002.1|6004.9|6002.1|6004.4|6001.6|4
1612796980000|2021-02-08 15:09:40|6004.1|6001.3|6004.9|6002.1|6004.9|6002.1|6004.1|6001.3|18
1612796990000|2021-02-08 15:09:50|6005.4|6002.6|6005.1|6002.3|6005.4|6002.6|6004.9|6002.1|18
1612797000000|2021-02-08 15:10:00|6005.4|6002.6|6005.6|6002.8|6006.9|6004.1|6005.1|6002.3|70
1612797010000|2021-02-08 15:10:10|6005.3|6002.5|6005.1|6002.3|6005.9|6003.1|6004.6|6001.8|7
1612797020000|2021-02-08 15:10:20|6005.3|6002.5|6005.9|6003.1|6005.9|6003.1|6005.1|6002.3|21
1612797030000|2021-02-08 15:10:30|6005.6|6002.8|6005.4|6002.6|6005.9|6003.1|6004.9|6002.1|4
1612797040000|2021-02-08 15:10:40|6005.6|6002.8|6006.4|6003.6|6006.4|6003.6|6005.6|6002.8|18
1612797050000|2021-02-08 15:10:50|6006.1|6003.3|6006.9|6004.1|6006.9|6004.1|6006.1|6003.3|15
1612797060000|2021-02-08 15:11:00|6007.1|6004.3|6006.9|6004.1|6008.9|6006.1|6006.6|6003.8|122
1612797070000|2021-02-08 15:11:10|6007.1|6004.3|6007.9|6005.1|6007.9|6005.1|6007.1|6004.3|6
1612797080000|2021-02-08 15:11:20|6008.4|6005.6|6006.9|6004.1|6008.9|6006.1|6006.9|6004.1|240
1612797090000|2021-02-08 15:11:30|6006.3|6003.5|6006.9|6004.1|6006.9|6004.1|6006.1|6003.3|14
1612797100000|2021-02-08 15:11:40|6006.6|6003.8|6006.9|6004.1|6006.9|6004.1|6006.1|6003.3|16
1612797110000|2021-02-08 15:11:50|6006.4|6003.6|6006.4|6003.6|6006.4|6003.6|6005.9|6003.1|7
1612797120000|2021-02-08 15:12:00|6006.6|6003.8|6008.6|6005.8|6008.6|6005.8|6006.6|6003.8|61
1612797130000|2021-02-08 15:12:10|6008.9|6006.1|6008.9|6006.1|6008.9|6006.1|6007.9|6005.1|51
1612797140000|2021-02-08 15:12:20|6008.1|6005.3|6008.9|6006.1|6008.9|6006.1|6007.9|6005.1|47
1612797150000|2021-02-08 15:12:30|6008.1|6005.3|6008.1|6005.3|6008.4|6005.6|6008.1|6005.3|65
1612797160000|2021-02-08 15:12:40|6008.3|6005.5|6008.4|6005.6|6008.9|6006.1|6008.3|6005.5|28
1612797170000|2021-02-08 15:12:50|6008.1|6005.3|6008.1|6005.3|6008.4|6005.6|6007.9|6005.1|27
1612797180000|2021-02-08 15:13:00|6008.4|6005.6|6009.1|6006.3|6009.3|6006.5|6008.1|6005.3|41
1612797190000|2021-02-08 15:13:10|6009.9|6007.1|6009.1|6006.3|6009.9|6007.1|6009.1|6006.3|21
1612797200000|2021-02-08 15:13:20|6009.3|6006.5|6009.9|6007.1|6009.9|6007.1|6009.1|6006.3|28
1612797210000|2021-02-08 15:13:30|6009.3|6006.5|6009.3|6006.5|6009.3|6006.5|6009.1|6006.3|42
1612797220000|2021-02-08 15:13:40|6009.9|6007.1|6009.3|6006.5|6010.1|6007.3|6009.3|6006.5|44
1612797230000|2021-02-08 15:13:50|6010.1|6007.3|6011.6|6008.8|6012.1|6009.3|6010.1|6007.3|47
1612797240000|2021-02-08 15:14:00|6011.9|6009.1|6011.9|6009.1|6013.4|6010.6|6011.6|6008.8|102
1612797250000|2021-02-08 15:14:10|6012.1|6009.3|6011.1|6008.3|6012.1|6009.3|6010.9|6008.1|57
1612797260000|2021-02-08 15:14:20|6011.4|6008.6|6012.1|6009.3|6012.1|6009.3|6011.1|6008.3|65
1612797270000|2021-02-08 15:14:30|6011.9|6009.1|6010.9|6008.1|6012.9|6010.1|6010.9|6008.1|93
1612797280000|2021-02-08 15:14:40|6011.1|6008.3|6011.6|6008.8|6011.9|6009.1|6011.1|6008.3|5
1612797290000|2021-02-08 15:14:50|6011.9|6009.1|6011.9|6009.1|6012.4|6009.6|6011.6|6008.8|3
1612797300000|2021-02-08 15:15:00|6012.1|6009.3|6018.1|6015.3|6018.9|6016.1|6012.1|6009.3|474
1612797310000|2021-02-08 15:15:10|6017.9|6015.1|6018.9|6016.1|6019.1|6016.3|6017.9|6015.1|38
1612797320000|2021-02-08 15:15:20|6019.1|6016.3|6018.4|6015.6|6019.1|6016.3|6018.1|6015.3|151
1612797330000|2021-02-08 15:15:30|6018.1|6015.3|6018.4|6015.6|6018.9|6016.1|6018.1|6015.3|25
1612797340000|2021-02-08 15:15:40|6018.6|6015.8|6018.4|6015.6|6018.9|6016.1|6017.9|6015.1|60
1612797350000|2021-02-08 15:15:50|6018.1|6015.3|6019.1|6016.3|6019.1|6016.3|6018.1|6015.3|119
1612797360000|2021-02-08 15:16:00|6019.6|6016.8|6025.1|6022.3|6029.5|6024.1|6019.6|6016.8|616
1612797370000|2021-02-08 15:16:10|6024.9|6022.1|6021.1|6018.3|6025.4|6022.6|6021.1|6018.3|81
1612797380000|2021-02-08 15:16:20|6018.3|6015.5|6018.9|6016.1|6019.1|6016.3|6017.1|6014.3|440
1612797390000|2021-02-08 15:16:30|6018.6|6015.8|6017.1|6014.3|6018.6|6015.8|6017.1|6014.3|390
1612797400000|2021-02-08 15:16:40|6016.3|6013.5|6015.3|6012.5|6016.6|6013.8|6015.3|6012.5|219
1612797410000|2021-02-08 15:16:50|6015.1|6012.3|6011.1|6008.3|6015.1|6012.3|6010.9|6008.1|264
1612797420000|2021-02-08 15:17:00|6010.3|6007.5|6012.9|6010.1|6013.1|6010.3|6010.3|6007.5|57
1612797430000|2021-02-08 15:17:10|6012.6|6009.8|6013.1|6010.3|6013.1|6010.3|6011.9|6009.1|72
1612797440000|2021-02-08 15:17:20|6013.4|6010.6|6014.1|6011.3|6014.9|6012.1|6013.1|6010.3|33
1612797450000|2021-02-08 15:17:30|6013.9|6011.1|6013.9|6011.1|6014.4|6011.6|6013.3|6010.5|38
1612797460000|2021-02-08 15:17:40|6014.1|6011.3|6015.9|6013.1|6015.9|6013.1|6014.1|6011.3|49
1612797470000|2021-02-08 15:17:50|6015.1|6012.3|6013.9|6011.1|6015.9|6013.1|6013.9|6011.1|29
1612797480000|2021-02-08 15:18:00|6014.1|6011.3|6017.1|6014.3|6017.4|6014.6|6014.1|6011.3|39
1612797490000|2021-02-08 15:18:10|6017.4|6014.6|6017.4|6014.6|6017.4|6014.6|6017.1|6014.3|7
1612797500000|2021-02-08 15:18:20|6017.1|6014.3|6019.4|6016.6|6019.4|6016.6|6017.1|6014.3|30
1612797510000|2021-02-08 15:18:30|6019.6|6016.8|6019.4|6016.6|6019.9|6017.1|6017.9|6015.1|80
1612797520000|2021-02-08 15:18:40|6018.5|6015.7|6016.6|6013.8|6018.5|6015.7|6016.3|6013.5|126
1612797530000|2021-02-08 15:18:50|6016.9|6014.1|6016.1|6013.3|6017.4|6014.6|6015.9|6013.1|152
1612797540000|2021-02-08 15:19:00|6016.9|6014.1|6017.9|6015.1|6017.9|6015.1|6016.9|6014.1|18
1612797550000|2021-02-08 15:19:10|||||||||17
1612797560000|2021-02-08 15:19:20|6018.1|6015.3|6016.9|6014.1|6018.9|6016.1|6016.9|6014.1|21
1612797570000|2021-02-08 15:19:30|6015.9|6013.1|6016.4|6013.6|6016.9|6014.1|6015.9|6013.1|14
1612797580000|2021-02-08 15:19:40|6015.9|6013.1|6016.4|6013.6|6016.4|6013.6|6015.9|6013.1|2
1612797590000|2021-02-08 15:19:50|6016.9|6014.1|6016.4|6013.6|6016.9|6014.1|6016.1|6013.3|13
1612797600000|2021-02-08 15:20:00|6016.6|6013.8|6017.4|6014.6|6017.9|6015.1|6016.4|6013.6|35
1612797610000|2021-02-08 15:20:10|6017.1|6014.3|6016.9|6014.1|6017.9|6015.1|6016.9|6014.1|3
1612797620000|2021-02-08 15:20:20|6016.6|6013.8|6016.9|6014.1|6016.9|6014.1|6016.1|6013.3|54
1612797630000|2021-02-08 15:20:30|6017.4|6014.6|6018.8|6016|6018.8|6016|6017.3|6014.5|24
1612797640000|2021-02-08 15:20:40|6018.6|6015.8|6016.1|6013.3|6018.6|6015.8|6016.1|6013.3|90
1612797650000|2021-02-08 15:20:50|6016.3|6013.5|6017.3|6014.5|6017.3|6014.5|6015.8|6013|21
1612797660000|2021-02-08 15:21:00|6017.1|6014.3|6017.8|6015|6017.8|6015|6016.8|6014|30
1612797670000|2021-02-08 15:21:10|6016.8|6014|6016.3|6013.5|6016.8|6014|6015.8|6013|31
1612797680000|2021-02-08 15:21:20|6015.8|6013|6015.1|6012.3|6016.6|6013.8|6015.1|6012.3|28
1612797690000|2021-02-08 15:21:30|6015.3|6012.5|6014.8|6012|6015.3|6012.5|6014.8|6012|17
1612797700000|2021-02-08 15:21:40|6015.3|6012.5|6016.3|6013.5|6016.8|6014|6015.3|6012.5|9
1612797710000|2021-02-08 15:21:50|6016.1|6013.3|6014.8|6012|6016.8|6014|6014.8|6012|43
1612797720000|2021-02-08 15:22:00|6015.3|6012.5|6014.4|6011.6|6015.3|6012.5|6013.8|6011|26
1612797730000|2021-02-08 15:22:10|6014.8|6012|6016.8|6014|6016.8|6014|6014.8|6012|48
1612797740000|2021-02-08 15:22:20|6017.1|6014.3|6015.8|6013|6017.3|6014.5|6015.8|6013|79
1612797750000|2021-02-08 15:22:30|6016.1|6013.3|6016.3|6013.5|6016.8|6014|6015.6|6012.8|9
1612797760000|2021-02-08 15:22:40|6016.1|6013.3|6016.6|6013.8|6016.8|6014|6016.1|6013.3|8
1612797770000|2021-02-08 15:22:50|6016.8|6014|6016.8|6014|6017.3|6014.5|6016.6|6013.8|7
1612797780000|2021-02-08 15:23:00|6017.1|6014.3|6016.6|6013.8|6017.3|6014.5|6016.6|6013.8|29
1612797790000|2021-02-08 15:23:10|6016.3|6013.5|6016.6|6013.8|6016.8|6014|6016.1|6013.3|20
1612797800000|2021-02-08 15:23:20|6016.8|6014|6017.3|6014.5|6017.8|6015|6016.8|6014|36
1612797810000|2021-02-08 15:23:30|6017.8|6015|6017.1|6014.3|6017.8|6015|6016.8|6014|143
1612797820000|2021-02-08 15:23:40|6017.3|6014.5|6016.6|6013.8|6017.3|6014.5|6016.3|6013.5|33
1612797830000|2021-02-08 15:23:50|6016.1|6013.3|6015.8|6013|6016.3|6013.5|6015.3|6012.5|28
1612797840000|2021-02-08 15:24:00|6016.1|6013.3|6015.8|6013|6016.8|6014|6015.8|6013|49
1612797850000|2021-02-08 15:24:10|6016.1|6013.3|6017.8|6015|6017.8|6015|6015.8|6013|149
1612797860000|2021-02-08 15:24:20|6017.6|6014.8|6017.8|6015|6017.8|6015|6017.6|6014.8|43
1612797870000|2021-02-08 15:24:30|6017.3|6014.5|6016.3|6013.5|6017.3|6014.5|6015.8|6013|68
1612797880000|2021-02-08 15:24:40|6016.6|6013.8|6015.8|6013|6016.8|6014|6015.8|6013|23
1612797890000|2021-02-08 15:24:50|6015.3|6012.5|6015.8|6013|6015.8|6013|6015.3|6012.5|17
1612797900000|2021-02-08 15:25:00|6015.3|6012.5|6015.8|6013|6015.8|6013|6014.8|6012|53
1612797910000|2021-02-08 15:25:10|6015.3|6012.5|6013.6|6010.8|6015.8|6013|6012.8|6010|78
1612797920000|2021-02-08 15:25:20|6013.8|6011|6013.8|6011|6013.8|6011|6013.1|6010.3|34
1612797930000|2021-02-08 15:25:30|6014.1|6011.3|6013.8|6011|6014.1|6011.3|6013.8|6011|13
1612797940000|2021-02-08 15:25:40|6014.1|6011.3|6015.8|6013|6016.8|6014|6013.8|6011|170
1612797950000|2021-02-08 15:25:50|6016.3|6013.5|6015.8|6013|6016.3|6013.5|6015.8|6013|9
1612797960000|2021-02-08 15:26:00|6016.3|6013.5|6016.8|6014|6016.8|6014|6016.3|6013.5|63
1612797970000|2021-02-08 15:26:10|6017.8|6015|6018.8|6016|6018.8|6016|6017.8|6015|25
1612797980000|2021-02-08 15:26:20|6019.4|6016.6|6019.8|6017|6020.3|6017.5|6019.4|6016.6|26
1612797990000|2021-02-08 15:26:30|6020.1|6017.3|6020.1|6017.3|6020.3|6017.5|6020.1|6017.3|45
1612798000000|2021-02-08 15:26:40|6020.6|6017.8|6021.1|6018.3|6021.1|6018.3|6020.1|6017.3|38
1612798010000|2021-02-08 15:26:50|6021.6|6018.8|6021.8|6019|6021.8|6019|6021.1|6018.3|20
1612798020000|2021-02-08 15:27:00|6022.8|6020|6025.8|6023|6026.8|6024|6022.8|6020|287
1612798030000|2021-02-08 15:27:10|6025.3|6022.5|6023.1|6020.3|6025.6|6022.8|6023.1|6020.3|52
1612798040000|2021-02-08 15:27:20|6022.8|6020|6020.8|6018|6022.8|6020|6020.8|6018|41
1612798050000|2021-02-08 15:27:30|6021.8|6019|6024.1|6021.3|6025.1|6022.3|6020.8|6018|107
1612798060000|2021-02-08 15:27:40|6023.8|6021|6023.3|6020.5|6023.8|6021|6023.1|6020.3|15
1612798070000|2021-02-08 15:27:50|6023.8|6021|6023.6|6020.8|6024.1|6021.3|6023.6|6020.8|14
1612798080000|2021-02-08 15:28:00|6023.3|6020.5|6023.8|6021|6024.1|6021.3|6023.3|6020.5|17
1612798090000|2021-02-08 15:28:10|6024.1|6021.3|6024.1|6021.3|6024.1|6021.3|6024.1|6021.3|2
1612798100000|2021-02-08 15:28:20|6024.8|6022|6025.3|6022.5|6026.1|6023.3|6024.8|6022|59
1612798110000|2021-02-08 15:28:30|6025.1|6022.3|6023.3|6020.5|6025.8|6023|6023.3|6020.5|44
1612798120000|2021-02-08 15:28:40|6023.8|6021|6023.6|6020.8|6023.8|6021|6022.8|6020|38
1612798130000|2021-02-08 15:28:50|6023.8|6021|6025.1|6022.3|6025.1|6022.3|6023.8|6021|197
1612798140000|2021-02-08 15:29:00|6025.6|6022.8|6026.1|6023.3|6026.8|6024|6024.8|6022|149
1612798150000|2021-02-08 15:29:10|6025.8|6023|6023.6|6020.8|6025.8|6023|6023.1|6020.3|55
1612798160000|2021-02-08 15:29:20|6023.1|6020.3|6022.8|6020|6024.1|6021.3|6022.8|6020|20
1612798170000|2021-02-08 15:29:30|6022.1|6019.3|6022.1|6019.3|6022.8|6020|6021.7|6018.9|112
1612798180000|2021-02-08 15:29:40|6022.3|6019.5|6022.1|6019.3|6022.8|6020|6022.1|6019.3|15
1612798190000|2021-02-08 15:29:50|6021.8|6019|6021.8|6019|6022.1|6019.3|6021.6|6018.8|14
1612798200000|2021-02-08 15:30:00|6022.1|6019.3|6021.1|6018.3|6023.8|6021|6021.1|6018.3|65
1612798210000|2021-02-08 15:30:10|6021.3|6018.5|6020.8|6018|6021.8|6019|6020.3|6017.5|21
1612798220000|2021-02-08 15:30:20|6020.4|6017.6|6021.1|6018.3|6021.8|6019|6019.6|6016.8|87
1612798230000|2021-02-08 15:30:30|6020.8|6018|6020.1|6017.3|6021.8|6019|6020.1|6017.3|31
1612798240000|2021-02-08 15:30:40|6019.8|6017|6018.8|6016|6020.3|6017.5|6018.8|6016|23
1612798250000|2021-02-08 15:30:50|6019.3|6016.5|6019.1|6016.3|6020.1|6017.3|6019.1|6016.3|46
1612798260000|2021-02-08 15:31:00|6018.8|6016|6020.8|6018|6020.8|6018|6018.8|6016|40
1612798270000|2021-02-08 15:31:10|||||||||10
1612798280000|2021-02-08 15:31:20|6021.3|6018.5|6022.1|6019.3|6023.1|6020.3|6021.3|6018.5|69
1612798290000|2021-02-08 15:31:30|6022.3|6019.5|6019.8|6017|6022.3|6019.5|6019.8|6017|55
1612798300000|2021-02-08 15:31:40|6020.1|6017.3|6020|6017.2|6020.8|6018|6020|6017.2|34
1612798310000|2021-02-08 15:31:50|6020.3|6017.5|6019|6016.2|6020.3|6017.5|6019|6016.2|29
1612798320000|2021-02-08 15:32:00|6019.3|6016.5|6018.8|6016|6019.6|6016.8|6018.8|6016|18
1612798330000|2021-02-08 15:32:10|6019.8|6017|6018.8|6016|6019.8|6017|6018.8|6016|28
1612798340000|2021-02-08 15:32:20|6018.3|6015.5|6016|6013.2|6018.3|6015.5|6015.8|6013|38
1612798350000|2021-02-08 15:32:30|6015.8|6013|6015.8|6013|6015.8|6013|6015.5|6012.7|161
1612798360000|2021-02-08 15:32:40|6016|6013.2|6018.6|6015.8|6018.8|6016|6016|6013.2|120
1612798370000|2021-02-08 15:32:50|6018.8|6016|6017.8|6015|6018.8|6016|6017.8|6015|11
1612798380000|2021-02-08 15:33:00|6018|6015.2|6017.8|6015|6018.6|6015.8|6017.8|6015|13
1612798390000|2021-02-08 15:33:10|6017.5|6014.7|6017.8|6015|6017.8|6015|6017.3|6014.5|30
1612798400000|2021-02-08 15:33:20|6017.3|6014.5|6017.3|6014.5|6017.3|6014.5|6017|6014.2|39
1612798410000|2021-02-08 15:33:30|6017|6014.2|6017|6014.2|6017|6014.2|6017|6014.2|0
1612798420000|2021-02-08 15:33:40|6017.3|6014.5|6017.3|6014.5|6017.8|6015|6017.3|6014.5|103
1612798430000|2021-02-08 15:33:50|6017.8|6015|6018.8|6016|6018.8|6016|6017.8|6015|14
1612798440000|2021-02-08 15:34:00|6018|6015.2|6017.8|6015|6018.8|6016|6017.8|6015|30
1612798450000|2021-02-08 15:34:10|6018|6015.2|6018.6|6015.8|6018.6|6015.8|6018|6015.2|114
1612798460000|2021-02-08 15:34:20|6018.8|6016|6018.8|6016|6018.8|6016|6018.8|6016|2
1612798470000|2021-02-08 15:34:30|6019|6016.2|6018.8|6016|6019|6016.2|6018.8|6016|17
1612798490000|2021-02-08 15:34:50|||||||||2
1612798500000|2021-02-08 15:35:00|6019.8|6017|6021.8|6019|6021.8|6019|6019.8|6017|41
1612798510000|2021-02-08 15:35:10|6021.3|6018.5|6019.8|6017|6021.3|6018.5|6018.8|6016|41
1612798520000|2021-02-08 15:35:20|6019.3|6016.5|6020|6017.2|6020.8|6018|6018.8|6016|24
1612798530000|2021-02-08 15:35:30|6019.3|6016.5|6019.8|6017|6019.8|6017|6018.8|6016|8
1612798540000|2021-02-08 15:35:40|6019.3|6016.5|6019.3|6016.5|6019.3|6016.5|6018.8|6016|6
1612798550000|2021-02-08 15:35:50|6019|6016.2|6018.3|6015.5|6019|6016.2|6017.8|6015|17
1612798560000|2021-02-08 15:36:00|6018.8|6016|6020.6|6017.8|6020.8|6018|6018.8|6016|16
1612798570000|2021-02-08 15:36:10|6020.8|6018|6020|6017.2|6020.8|6018|6020|6017.2|4
1612798580000|2021-02-08 15:36:20|6019.8|6017|6018.3|6015.5|6019.8|6017|6018|6015.2|37
1612798590000|2021-02-08 15:36:30|6017.8|6015|6018.8|6016|6018.8|6016|6017.8|6015|13
1612798600000|2021-02-08 15:36:40|6019.3|6016.5|6019|6016.2|6019.3|6016.5|6019|6016.2|5
1612798610000|2021-02-08 15:36:50|6018.8|6016|6019.8|6017|6019.8|6017|6018.8|6016|21
1612798620000|2021-02-08 15:37:00|6020.3|6017.5|6020.5|6017.7|6021.8|6019|6020.3|6017.5|51
1612798630000|2021-02-08 15:37:10|6020.3|6017.5|6020|6017.2|6020.5|6017.7|6019.8|6017|15
1612798640000|2021-02-08 15:37:20|6019.8|6017|6019.8|6017|6020.3|6017.5|6019.8|6017|10
1612798650000|2021-02-08 15:37:30|6020|6017.2|6021|6018.2|6021.8|6019|6019.8|6017|93
1612798660000|2021-02-08 15:37:40|6020.8|6018|6021.8|6019|6021.8|6019|6020.8|6018|6
1612798670000|2021-02-08 15:37:50|6021.6|6018.8|6021.8|6019|6021.8|6019|6021|6018.2|140
1612798680000|2021-02-08 15:38:00|6021.6|6018.8|6019.8|6017|6021.6|6018.8|6019.8|6017|127
1612798690000|2021-02-08 15:38:10|6020|6017.2|6020|6017.2|6020|6017.2|6020|6017.2|6
1612798700000|2021-02-08 15:38:20|6020.6|6017.8|6022.6|6019.8|6022.6|6019.8|6019.8|6017|38
1612798710000|2021-02-08 15:38:30|6021.8|6019|6021.8|6019|6022.8|6020|6021.8|6019|16
1612798720000|2021-02-08 15:38:40|6022.1|6019.3|6021.8|6019|6022.3|6019.5|6021.8|6019|3
1612798730000|2021-02-08 15:38:50|6021.5|6018.7|6020.8|6018|6021.5|6018.7|6020.8|6018|6
1612798740000|2021-02-08 15:39:00|6021|6018.2|6022|6019.2|6022.8|6020|6020.8|6018|27
1612798750000|2021-02-08 15:39:10|6022.8|6020|6023.3|6020.5|6023.8|6021|6022.8|6020|22
1612798760000|2021-02-08 15:39:20|6023.8|6021|6021.8|6019|6023.8|6021|6021.8|6019|81
1612798770000|2021-02-08 15:39:30|6022|6019.2|6023.3|6020.5|6023.3|6020.5|6022|6019.2|6
1612798780000|2021-02-08 15:39:40|6023|6020.2|6021.5|6018.7|6023|6020.2|6021.5|6018.7|14
1612798790000|2021-02-08 15:39:50|6021.8|6019|6020|6017.2|6021.8|6019|6020|6017.2|31
1612798800000|2021-02-08 15:40:00|6019.8|6017|6020|6017.2|6020.8|6018|6019.8|6017|51
1612798810000|2021-02-08 15:40:10|6019.8|6017|6019.8|6017|6019.8|6017|6019.8|6017|3
1612798820000|2021-02-08 15:40:20|6020|6017.2|6019.8|6017|6020|6017.2|6019.8|6017|4
1612798830000|2021-02-08 15:40:30|6019.6|6016.8|6019.8|6017|6019.8|6017|6019|6016.2|7
1612798840000|2021-02-08 15:40:40|6019|6016.2|6020.8|6018|6020.8|6018|6019|6016.2|15
1612798850000|2021-02-08 15:40:50|6020.4|6017.6|6020.8|6018|6020.8|6018|6020.3|6017.5|7
1612798860000|2021-02-08 15:41:00|6020.6|6017.8|6020.8|6018|6020.8|6018|6020.3|6017.5|9
1612798870000|2021-02-08 15:41:10|6021.8|6019|6021.8|6019|6021.8|6019|6021.5|6018.7|17
1612798880000|2021-02-08 15:41:20|6022|6019.2|6021.8|6019|6022|6019.2|6021.8|6019|6
1612798890000|2021-02-08 15:41:30|6021.3|6018.5|6021.6|6018.8|6021.6|6018.8|6021.3|6018.5|4
1612798900000|2021-02-08 15:41:40|6021.8|6019|6020.3|6017.5|6021.8|6019|6020.3|6017.5|26
1612798910000|2021-02-08 15:41:50|6019.8|6017|6019.5|6016.7|6019.8|6017|6019.5|6016.7|6
1612798920000|2021-02-08 15:42:00|6019.3|6016.5|6018|6015.2|6019.3|6016.5|6018|6015.2|12
1612798930000|2021-02-08 15:42:10|6018.5|6015.7|6020.8|6018|6021.8|6019|6018.5|6015.7|22
1612798940000|2021-02-08 15:42:20|6021.5|6018.7|6018.5|6015.7|6021.8|6019|6018|6015.2|60
1612798950000|2021-02-08 15:42:30|6018.3|6015.5|6018.5|6015.7|6018.5|6015.7|6018|6015.2|4
1612798960000|2021-02-08 15:42:40|6018.3|6015.5|6019|6016.2|6019.8|6017|6017.8|6015|86
1612798970000|2021-02-08 15:42:50|6019.3|6016.5|6018.8|6016|6019.3|6016.5|6018.8|6016|5
1612798980000|2021-02-08 15:43:00|6018.5|6015.7|6017.3|6014.5|6018.5|6015.7|6017.3|6014.5|11
1612798990000|2021-02-08 15:43:10|6017.8|6015|6018.8|6016|6018.8|6016|6017|6014.2|44
1612799000000|2021-02-08 15:43:20|6019|6016.2|6019.8|6017|6019.8|6017|6019|6016.2|42
1612799010000|2021-02-08 15:43:30|6019.5|6016.7|6019.5|6016.7|6019.8|6017|6019.2|6016.4|6
1612799020000|2021-02-08 15:43:40|6019.2|6016.4|6019.5|6016.7|6019.8|6017|6018.8|6016|17
1612799030000|2021-02-08 15:43:50|6019.3|6016.5|6018|6015.2|6019.3|6016.5|6018|6015.2|25
1612799040000|2021-02-08 15:44:00|6018.3|6015.5|6018.8|6016|6018.8|6016|6018|6015.2|6
1612799050000|2021-02-08 15:44:10|6019|6016.2|6019.8|6017|6019.8|6017|6018.8|6016|25
1612799060000|2021-02-08 15:44:20|6020.3|6017.5|6023.8|6021|6024.6|6021.8|6020.3|6017.5|51
1612799070000|2021-02-08 15:44:30|6023.3|6020.5|6022.8|6020|6023.8|6021|6022.5|6019.7|59
1612799080000|2021-02-08 15:44:40|6022.6|6019.8|6022|6019.2|6022.8|6020|6021.8|6019|16
1612799090000|2021-02-08 15:44:50|6022.3|6019.5|6023.8|6021|6023.8|6021|6022.3|6019.5|15
1612799100000|2021-02-08 15:45:00|6023.3|6020.5|6025.8|6023|6025.8|6023|6023.3|6020.5|60
1612799110000|2021-02-08 15:45:10|6024.8|6022|6024|6021.2|6024.8|6022|6024|6021.2|102
1612799120000|2021-02-08 15:45:20|6023.8|6021|6021.3|6018.5|6023.8|6021|6021|6018.2|42
1612799130000|2021-02-08 15:45:30|6021.6|6018.8|6020.8|6018|6021.8|6019|6020.8|6018|31
1612799140000|2021-02-08 15:45:40|6020.3|6017.5|6020.3|6017.5|6020.3|6017.5|6020.3|6017.5|14
1612799150000|2021-02-08 15:45:50|6020|6017.2|6022.3|6019.5|6022.5|6019.7|6019.8|6017|39
1612799160000|2021-02-08 15:46:00|6022|6019.2|6022.8|6020|6022.8|6020|6022|6019.2|2
1612799170000|2021-02-08 15:46:10|6023|6020.2|6023|6020.2|6023.8|6021|6022.8|6020|21
1612799180000|2021-02-08 15:46:20|6023.3|6020.5|6023|6020.2|6023.8|6021|6023|6020.2|23
1612799190000|2021-02-08 15:46:30|6022.8|6020|6022.8|6020|6023.8|6021|6022.8|6020|26
1612799200000|2021-02-08 15:46:40|6021.8|6019|6021|6018.2|6021.8|6019|6021|6018.2|12
1612799210000|2021-02-08 15:46:50|6021.3|6018.5|6019|6016.2|6021.3|6018.5|6019|6016.2|92
1612799220000|2021-02-08 15:47:00|6019.3|6016.5|6020.3|6017.5|6020.8|6018|6019.3|6016.5|56
1612799230000|2021-02-08 15:47:10|6020.8|6018|6020.8|6018|6020.8|6018|6020.5|6017.7|15
1612799240000|2021-02-08 15:47:20|6020.5|6017.7|6019.2|6016.4|6020.5|6017.7|6018.8|6016|59
1612799250000|2021-02-08 15:47:30|6018.8|6016|6016.3|6013.5|6018.8|6016|6016|6013.2|51
1612799260000|2021-02-08 15:47:40|6016.8|6014|6016.3|6013.5|6017.3|6014.5|6016|6013.2|20
1612799270000|2021-02-08 15:47:50|6016.5|6013.7|6015.8|6013|6016.5|6013.7|6015.8|6013|7
1612799280000|2021-02-08 15:48:00|6015.5|6012.7|6014.8|6012|6015.5|6012.7|6014.8|6012|36
1612799290000|2021-02-08 15:48:10|6014.2|6011.4|6013.8|6011|6014.2|6011.4|6013.8|6011|33
1612799300000|2021-02-08 15:48:20|6013.5|6010.7|6014.8|6012|6014.8|6012|6013|6010.2|64
1612799310000|2021-02-08 15:48:30|6015.8|6013|6015.8|6013|6015.8|6013|6015.8|6013|24
1612799320000|2021-02-08 15:48:40|6015.5|6012.7|6015.5|6012.7|6015.8|6013|6015.2|6012.4|23
1612799330000|2021-02-08 15:48:50|6015.2|6012.4|6013.8|6011|6015.5|6012.7|6013.8|6011|50
1612799340000|2021-02-08 15:49:00|6014|6011.2|6014.3|6011.5|6014.8|6012|6013.8|6011|34
1612799350000|2021-02-08 15:49:10|6014.5|6011.7|6013.5|6010.7|6014.5|6011.7|6013.5|6010.7|24
1612799360000|2021-02-08 15:49:20|6013.8|6011|6014.8|6012|6014.8|6012|6013.8|6011|50
1612799370000|2021-02-08 15:49:30|||||||||6
1612799390000|2021-02-08 15:49:50|6015.8|6013|6015|6012.2|6015.8|6013|6014.8|6012|48
1612799400000|2021-02-08 15:50:00|6014.8|6012|6015.8|6013|6016.3|6013.5|6014.8|6012|89
1612799410000|2021-02-08 15:50:10|6015.5|6012.7|6015.8|6013|6016|6013.2|6015.3|6012.5|15
1612799420000|2021-02-08 15:50:20|6015.5|6012.7|6014|6011.2|6015.8|6013|6014|6011.2|25
1612799430000|2021-02-08 15:50:30|6013.8|6011|6014.8|6012|6014.8|6012|6013.8|6011|8
1612799440000|2021-02-08 15:50:40|6014.2|6011.4|6014.3|6011.5|6014.3|6011.5|6013.8|6011|73
1612799450000|2021-02-08 15:50:50|6014|6011.2|6012.8|6010|6014.3|6011.5|6012.8|6010|78
1612799460000|2021-02-08 15:51:00|6013|6010.2|6011.8|6009|6013.8|6011|6011.8|6009|65
1612799470000|2021-02-08 15:51:10|6012|6009.2|6011.5|6008.7|6012.6|6009.8|6011.3|6008.5|58
1612799480000|2021-02-08 15:51:20|6011.3|6008.5|6011.8|6009|6011.8|6009|6010.8|6008|51
1612799490000|2021-02-08 15:51:30|6012|6009.2|6011.8|6009|6012.5|6009.7|6011.5|6008.7|6
1612799500000|2021-02-08 15:51:40|6011.2|6008.4|6011.8|6009|6012.1|6009.3|6010.8|6008|29
1612799510000|2021-02-08 15:51:50|6012|6009.2|6012|6009.2|6012.3|6009.5|6011.8|6009|8
1612799520000|2021-02-08 15:52:00|6011.8|6009|6010.8|6008|6011.8|6009|6010.8|6008|7
1612799530000|2021-02-08 15:52:10|6011.6|6008.8|6010.8|6008|6011.8|6009|6010.8|6008|35
1612799540000|2021-02-08 15:52:20|6011|6008.2|6011|6008.2|6011.8|6009|6011|6008.2|25
1612799550000|2021-02-08 15:52:30|6010.7|6007.9|6009.8|6007|6010.8|6008|6009.8|6007|77
1612799560000|2021-02-08 15:52:40|6009.5|6006.7|6009.8|6007|6009.8|6007|6009.5|6006.7|6
1612799570000|2021-02-08 15:52:50|6008.8|6006|6009.8|6007|6009.8|6007|6008.8|6006|63
1612799580000|2021-02-08 15:53:00|6009.2|6006.4|6010.3|6007.5|6010.8|6008|6008.8|6006|103
1612799590000|2021-02-08 15:53:10|6010|6007.2|6011|6008.2|6011.3|6008.5|6009.8|6007|94
1612799600000|2021-02-08 15:53:20|6011.3|6008.5|6012.8|6010|6012.8|6010|6011.3|6008.5|24
1612799610000|2021-02-08 15:53:30|6012.3|6009.5|6011.3|6008.5|6013.8|6011|6011.3|6008.5|44
1612799620000|2021-02-08 15:53:40|6011.8|6009|6012.6|6009.8|6012.6|6009.8|6011.3|6008.5|14
1612799630000|2021-02-08 15:53:50|6012.8|6010|6013.8|6011|6013.8|6011|6011.8|6009|23
1612799640000|2021-02-08 15:54:00|6014.1|6011.3|6013.8|6011|6015|6012.2|6013.8|6011|44
1612799650000|2021-02-08 15:54:10|6014.8|6012|6014.3|6011.5|6014.8|6012|6013.8|6011|15
1612799660000|2021-02-08 15:54:20|6014|6011.2|6012.8|6010|6014.8|6012|6012.8|6010|12
1612799670000|2021-02-08 15:54:30|6013|6010.2|6012.8|6010|6013|6010.2|6012|6009.2|5
1612799680000|2021-02-08 15:54:40|6013|6010.2|6013.8|6011|6014.3|6011.5|6013|6010.2|16
1612799690000|2021-02-08 15:54:50|6014.1|6011.3|6014.8|6012|6014.8|6012|6014.1|6011.3|5
1612799700000|2021-02-08 15:55:00|6014|6011.2|6013.8|6011|6014|6011.2|6013|6010.2|39
1612799710000|2021-02-08 15:55:10|6013.6|6010.8|6013.6|6010.8|6013.8|6011|6013|6010.2|8
1612799720000|2021-02-08 15:55:20|6013.8|6011|6013.3|6010.5|6013.8|6011|6012.8|6010|22
1612799730000|2021-02-08 15:55:30|6013|6010.2|6012|6009.2|6013.3|6010.5|6011.8|6009|15
1612799740000|2021-02-08 15:55:40|6012.3|6009.5|6012.8|6010|6013|6010.2|6011.8|6009|12
1612799750000|2021-02-08 15:55:50|6013.1|6010.3|6010.8|6008|6013.3|6010.5|6010.8|6008|65
1612799760000|2021-02-08 15:56:00|6011|6008.2|6011.8|6009|6011.8|6009|6011|6008.2|69
1612799770000|2021-02-08 15:56:10|6011.3|6008.5|6011.8|6009|6011.8|6009|6010.8|6008|29
1612799780000|2021-02-08 15:56:20|6011.2|6008.4|6010.8|6008|6011.3|6008.5|6010.8|6008|12
1612799790000|2021-02-08 15:56:30|6010.5|6007.7|6010|6007.2|6010.8|6008|6008.8|6006|45
1612799800000|2021-02-08 15:56:40|6009.8|6007|6008.8|6006|6009.8|6007|6008.8|6006|65
1612799810000|2021-02-08 15:56:50|||||||||8
1612799820000|2021-02-08 15:57:00|6008.2|6005.4|6009.8|6007|6009.8|6007|6008.2|6005.4|63
1612799830000|2021-02-08 15:57:10|6009.5|6006.7|6009.8|6007|6009.8|6007|6008.8|6006|15
1612799840000|2021-02-08 15:57:20|6009.5|6006.7|6009.8|6007|6009.8|6007|6009.5|6006.7|10
1612799850000|2021-02-08 15:57:30|6009.5|6006.7|6009.8|6007|6010|6007.2|6009.5|6006.7|7
1612799860000|2021-02-08 15:57:40|6009.2|6006.4|6009.8|6007|6009.8|6007|6008.8|6006|20
1612799870000|2021-02-08 15:57:50|6009.5|6006.7|6010.8|6008|6010.8|6008|6009.5|6006.7|14
1612799880000|2021-02-08 15:58:00|6010.5|6007.7|6011.3|6008.5|6011.8|6009|6010.5|6007.7|16
1612799890000|2021-02-08 15:58:10|6011.8|6009|6011.8|6009|6011.8|6009|6010.8|6008|88
1612799900000|2021-02-08 15:58:20|6011.5|6008.7|6010.8|6008|6011.5|6008.7|6009.8|6007|52
1612799910000|2021-02-08 15:58:30|||||||||2
1612799920000|2021-02-08 15:58:40|6011|6008.2|6011|6008.2|6011.8|6009|6011|6008.2|23
1612799930000|2021-02-08 15:58:50|6010.8|6008|6011.5|6008.7|6011.8|6009|6010.8|6008|21
1612799940000|2021-02-08 15:59:00|6011.8|6009|6011.8|6009|6011.8|6009|6011.5|6008.7|19
1612799950000|2021-02-08 15:59:10|6012.8|6010|6013|6010.2|6013|6010.2|6012.2|6009.4|35
1612799960000|2021-02-08 15:59:20|6013.3|6010.5|6011.6|6008.8|6013.3|6010.5|6011.5|6008.7|26
1612799970000|2021-02-08 15:59:30|6011.8|6009|6011.8|6009|6011.8|6009|6011.5|6008.7|3
1612799980000|2021-02-08 15:59:40|6011.5|6008.7|6011.8|6009|6011.8|6009|6011.2|6008.4|82
1612799990000|2021-02-08 15:59:50|6011.5|6008.7|6011.5|6008.7|6011.8|6009|6011.5|6008.7|30
1612800000000|2021-02-08 16:00:00|6011.8|6009|6013.8|6011|6013.8|6011|6011.8|6009|47
1612800010000|2021-02-08 16:00:10|6013.5|6010.7|6012.8|6010|6013.8|6011|6012.8|6010|24
1612800020000|2021-02-08 16:00:20|6012.5|6009.7|6011.8|6009|6012.8|6010|6011.8|6009|22
1612800030000|2021-02-08 16:00:30|6011.5|6008.7|6012.5|6009.7|6012.5|6009.7|6011|6008.2|33
1612800040000|2021-02-08 16:00:40|6012.3|6009.5|6011.8|6009|6012.8|6010|6011.8|6009|9
1612800050000|2021-02-08 16:00:50|6011.5|6008.7|6012.2|6009.4|6012.2|6009.4|6011.3|6008.5|19
1612800060000|2021-02-08 16:01:00|6012|6009.2|6011.8|6009|6012.8|6010|6011|6008.2|75
1612800070000|2021-02-08 16:01:10|6011.5|6008.7|6011.5|6008.7|6011.8|6009|6011|6008.2|5
1612800080000|2021-02-08 16:01:20|6011|6008.2|6011.8|6009|6011.8|6009|6011|6008.2|21
1612800090000|2021-02-08 16:01:30|6011.2|6008.4|6012.8|6010|6012.8|6010|6010.8|6008|24
1612800100000|2021-02-08 16:01:40|6012.6|6009.8|6014.6|6011.8|6014.6|6011.8|6012.3|6009.5|47
1612800110000|2021-02-08 16:01:50|6014.3|6011.5|6014|6011.2|6015.6|6012.8|6014|6011.2|31
1612800120000|2021-02-08 16:02:00|6013.8|6011|6012.8|6010|6014|6011.2|6012.8|6010|15
1612800130000|2021-02-08 16:02:10|6014.8|6012|6012.8|6010|6014.8|6012|6012.8|6010|26
1612800140000|2021-02-08 16:02:20|6013|6010.2|6013|6010.2|6013|6010.2|6013|6010.2|5
1612800150000|2021-02-08 16:02:30|6012.8|6010|6012.8|6010|6013|6010.2|6012.8|6010|6
1612800160000|2021-02-08 16:02:40|6013|6010.2|6013.8|6011|6013.8|6011|6013|6010.2|8
1612800170000|2021-02-08 16:02:50|6014|6011.2|6013.8|6011|6014.8|6012|6013.8|6011|43
1612800180000|2021-02-08 16:03:00|6014.3|6011.5|6013|6010.2|6014.3|6011.5|6013|6010.2|11
1612800190000|2021-02-08 16:03:10|6012.8|6010|6012|6009.2|6012.8|6010|6012|6009.2|24
1612800200000|2021-02-08 16:03:20|6012.8|6010|6012.8|6010|6012.8|6010|6012.3|6009.5|47
1612800210000|2021-02-08 16:03:30|6011.8|6009|6012.3|6009.5|6012.3|6009.5|6011.8|6009|12
1612800220000|2021-02-08 16:03:40|6012.8|6010|6012.8|6010|6012.8|6010|6012.3|6009.5|9
1612800230000|2021-02-08 16:03:50|6011.8|6009|6011.8|6009|6011.8|6009|6011.8|6009|19
1612800240000|2021-02-08 16:04:00|6011.3|6008.5|6011|6008.2|6011.8|6009|6011|6008.2|39
1612800250000|2021-02-08 16:04:10|6011.8|6009|6012.6|6009.8|6012.8|6010|6011|6008.2|22
1612800260000|2021-02-08 16:04:20|6012.8|6010|6012.6|6009.8|6012.8|6010|6011.8|6009|27
1612800270000|2021-02-08 16:04:30|6012.8|6010|6011.8|6009|6012.8|6010|6011.8|6009|14
1612800280000|2021-02-08 16:04:40|6012|6009.2|6012.8|6010|6012.8|6010|6012|6009.2|12
1612800290000|2021-02-08 16:04:50|6013.8|6011|6013.8|6011|6014.8|6012|6013.8|6011|95
1612800300000|2021-02-08 16:05:00|6014.4|6011.6|6015.8|6013|6016.5|6013.7|6014.4|6011.6|111
1612800310000|2021-02-08 16:05:10|6015.2|6012.4|6014.8|6012|6015.8|6013|6014.8|6012|51
1612800320000|2021-02-08 16:05:20|6015.3|6012.5|6015.3|6012.5|6015.3|6012.5|6015|6012.2|43
1612800330000|2021-02-08 16:05:30|6015|6012.2|6014.8|6012|6015|6012.2|6014|6011.2|19
1612800340000|2021-02-08 16:05:40|6013.8|6011|6014.4|6011.6|6014.8|6012|6013.8|6011|71
1612800350000|2021-02-08 16:05:50|6014.8|6012|6014.8|6012|6014.8|6012|6014.8|6012|8
1612800360000|2021-02-08 16:06:00|6013.8|6011|6014.3|6011.5|6014.8|6012|6013.8|6011|24
1612800370000|2021-02-08 16:06:10|6013.8|6011|6013.8|6011|6013.8|6011|6013.8|6011|1
1612800380000|2021-02-08 16:06:20|||||||||24
1612800390000|2021-02-08 16:06:30|||||||||58
1612800400000|2021-02-08 16:06:40|||||||||1
1612800410000|2021-02-08 16:06:50|6013.5|6010.7|6013.6|6010.8|6013.6|6010.8|6012.8|6010|11
1612800420000|2021-02-08 16:07:00|6013.8|6011|6013.3|6010.5|6013.8|6011|6013.3|6010.5|2
1612800430000|2021-02-08 16:07:10|6012.8|6010|6012|6009.2|6012.8|6010|6011.8|6009|36
1612800440000|2021-02-08 16:07:20|6011.8|6009|6011.8|6009|6012.1|6009.3|6011.8|6009|7
1612800450000|2021-02-08 16:07:30|6010.8|6008|6010.8|6008|6010.8|6008|6010.8|6008|10
1612800460000|2021-02-08 16:07:40|6011|6008.2|6011.5|6008.7|6011.5|6008.7|6011|6008.2|20
1612800470000|2021-02-08 16:07:50|6011.8|6009|6011.8|6009|6011.8|6009|6011.8|6009|4
1612800480000|2021-02-08 16:08:00|||||||||7
1612800490000|2021-02-08 16:08:10|6012|6009.2|6012|6009.2|6012|6009.2|6012|6009.2|2
1612800500000|2021-02-08 16:08:20|6011.8|6009|6012.8|6010|6012.8|6010|6011.8|6009|17
1612800510000|2021-02-08 16:08:30|6012.2|6009.4|6012.8|6010|6012.8|6010|6012|6009.2|16
1612800520000|2021-02-08 16:08:40|6013|6010.2|6013|6010.2|6013.6|6010.8|6013|6010.2|79
1612800530000|2021-02-08 16:08:50|6013.3|6010.5|6013.3|6010.5|6013.3|6010.5|6012.8|6010|22
1612800540000|2021-02-08 16:09:00|6013|6010.2|6013|6010.2|6013.3|6010.5|6012.8|6010|12
1612800550000|2021-02-08 16:09:10|6013.3|6010.5|6013.3|6010.5|6013.3|6010.5|6013.3|6010.5|9
1612800560000|2021-02-08 16:09:20|6012.7|6009.9|6010.2|6007.4|6012.7|6009.9|6009.8|6007|3072
1612800570000|2021-02-08 16:09:30|6010|6007.2|6010|6007.2|6010|6007.2|6009.2|6006.4|323
1612800580000|2021-02-08 16:09:40|6010.2|6007.4|6010.8|6008|6010.8|6008|6010.2|6007.4|13
1612800590000|2021-02-08 16:09:50|6011|6008.2|6011.2|6008.4|6011.2|6008.4|6010.5|6007.7|117
1612800600000|2021-02-08 16:10:00|6011|6008.2|6010.2|6007.4|6011.2|6008.4|6009.7|6006.9|342
1612800610000|2021-02-08 16:10:10|6009.7|6006.9|6008.7|6005.9|6010.2|6007.4|6008.2|6005.4|117
1612800620000|2021-02-08 16:10:20|6008.4|6005.6|6008.4|6005.6|6008.7|6005.9|6008|6005.2|20
1612800630000|2021-02-08 16:10:30|6008.2|6005.4|6006.4|6003.6|6008.2|6005.4|6006.2|6003.4|71
1612800640000|2021-02-08 16:10:40|6006.2|6003.4|6005.4|6002.6|6006.2|6003.4|6005.2|6002.4|38
1612800650000|2021-02-08 16:10:50|6005.2|6002.4|6005.4|6002.6|6005.7|6002.9|6005.2|6002.4|61
1612800670000|2021-02-08 16:11:10|||||||||6
1612800680000|2021-02-08 16:11:20|6004.9|6002.1|6005.4|6002.6|6005.4|6002.6|6004.6|6001.8|49
1612800690000|2021-02-08 16:11:30|6005.2|6002.4|6006.2|6003.4|6006.2|6003.4|6005.2|6002.4|25
1612800700000|2021-02-08 16:11:40|6006|6003.2|6006.2|6003.4|6006.2|6003.4|6005.4|6002.6|15
1612800710000|2021-02-08 16:11:50|6005.7|6002.9|6007.4|6004.6|6007.4|6004.6|6005.4|6002.6|42
1612800720000|2021-02-08 16:12:00|6007.6|6004.8|6009.2|6006.4|6009.2|6006.4|6007.2|6004.4|61
1612800730000|2021-02-08 16:12:10|6009.7|6006.9|6010.2|6007.4|6010.2|6007.4|6009.7|6006.9|38
1612800740000|2021-02-08 16:12:20|||||||||61
1612800750000|2021-02-08 16:12:30|||||||||63
1612800760000|2021-02-08 16:12:40|6010.8|6008|6010.2|6007.4|6010.8|6008|6010.2|6007.4|193
1612800770000|2021-02-08 16:12:50|||||||||26
1612800780000|2021-02-08 16:13:00|6009.6|6006.8|6007.4|6004.6|6009.6|6006.8|6007.4|6004.6|233
1612800790000|2021-02-08 16:13:10|6007.2|6004.4|6008.2|6005.4|6008.2|6005.4|6007.2|6004.4|21
1612800800000|2021-02-08 16:13:20|||||||||7
1612800810000|2021-02-08 16:13:30|6007.2|6004.4|6007.2|6004.4|6007.2|6004.4|6007.2|6004.4|27
1612800820000|2021-02-08 16:13:40|6007.7|6004.9|6009.2|6006.4|6009.2|6006.4|6007.7|6004.9|68
1612800830000|2021-02-08 16:13:50|6008.9|6006.1|6009.2|6006.4|6009.2|6006.4|6008.9|6006.1|7
1612800840000|2021-02-08 16:14:00|6008.9|6006.1|6007.7|6004.9|6008.9|6006.1|6007.2|6004.4|7
1612800850000|2021-02-08 16:14:10|6008|6005.2|6008.2|6005.4|6008.2|6005.4|6008|6005.2|3
1612800860000|2021-02-08 16:14:20|6007.9|6005.1|6007.9|6005.1|6008.2|6005.4|6007.4|6004.6|18
1612800870000|2021-02-08 16:14:30|6007.7|6004.9|6008.4|6005.6|6008.4|6005.6|6007.7|6004.9|23
1612800880000|2021-02-08 16:14:40|6009.2|6006.4|6007.2|6004.4|6009.2|6006.4|6007.2|6004.4|92
1612800890000|2021-02-08 16:14:50|||||||||27
1612800900000|2021-02-08 16:15:00|6007.4|6004.6|6008.2|6005.4|6008.6|6005.8|6007.4|6004.6|59
1612800910000|2021-02-08 16:15:10|6007.6|6004.8|6007.9|6005.1|6008.2|6005.4|6007.4|6004.6|13
1612800920000|2021-02-08 16:15:20|6008.2|6005.4|6006.4|6003.6|6008.2|6005.4|6005.6|6002.8|34
1612800930000|2021-02-08 16:15:30|6005.9|6003.1|6005.4|6002.6|6006.2|6003.4|6005.2|6002.4|74
1612800940000|2021-02-08 16:15:40|6005.2|6002.4|6004.4|6001.6|6005.4|6002.6|6004.4|6001.6|20
1612800950000|2021-02-08 16:15:50|6004.7|6001.9|6006.2|6003.4|6006.2|6003.4|6004.7|6001.9|32
1612800960000|2021-02-08 16:16:00|6005.9|6003.1|6005.4|6002.6|6005.9|6003.1|6005.4|6002.6|13
1612800970000|2021-02-08 16:16:10|6005.2|6002.4|6004.2|6001.4|6005.2|6002.4|6004.2|6001.4|21
1612800980000|2021-02-08 16:16:20|6003.6|6000.8|6003.4|6000.6|6003.9|6001.1|6003.4|6000.6|21
1612800990000|2021-02-08 16:16:30|6003.2|6000.4|6002.6|5999.8|6003.2|6000.4|6002.1|5999.3|127
1612801000000|2021-02-08 16:16:40|6002.4|5999.6|6002.4|5999.6|6003.2|6000.4|6002.4|5999.6|30
1612801010000|2021-02-08 16:16:50|6002.6|5999.8|6001.9|5999.1|6003.2|6000.4|6001.2|5998.4|306
1612801020000|2021-02-08 16:17:00|6001.7|5998.9|6002.2|5999.4|6002.2|5999.4|6001.4|5998.6|34
1612801030000|2021-02-08 16:17:10|6002.4|5999.6|6003.2|6000.4|6003.2|6000.4|6002.4|5999.6|161
1612801040000|2021-02-08 16:17:20|6003.6|6000.8|6003.4|6000.6|6004.2|6001.4|6003.4|6000.6|26
1612801050000|2021-02-08 16:17:30|6003.2|6000.4|6002.4|5999.6|6003.2|6000.4|6002.4|5999.6|32
1612801060000|2021-02-08 16:17:40|6002.9|6000.1|6002.9|6000.1|6002.9|6000.1|6002.2|5999.4|79
1612801070000|2021-02-08 16:17:50|6002.4|5999.6|6001.2|5998.4|6002.4|5999.6|6000.9|5998.1|47
1612801080000|2021-02-08 16:18:00|6001.4|5998.6|6002.4|5999.6|6002.4|5999.6|6001.4|5998.6|42
1612801090000|2021-02-08 16:18:10|6002.2|5999.4|6002.2|5999.4|6002.2|5999.4|6001.4|5998.6|29
1612801100000|2021-02-08 16:18:20|6002.4|5999.6|6002.7|5999.9|6002.7|5999.9|6002.4|5999.6|24
1612801110000|2021-02-08 16:18:30|6002.4|5999.6|6002.2|5999.4|6003.2|6000.4|6001.9|5999.1|38
1612801120000|2021-02-08 16:18:40|6001.4|5998.6|6002.2|5999.4|6002.2|5999.4|6001.2|5998.4|61
1612801130000|2021-02-08 16:18:50|6002.4|5999.6|6003.2|6000.4|6003.2|6000.4|6002.2|5999.4|26
1612801140000|2021-02-08 16:19:00|6003|6000.2|6001.7|5998.9|6003.2|6000.4|6001.2|5998.4|55
1612801150000|2021-02-08 16:19:10|6002|5999.2|6002.2|5999.4|6002.2|5999.4|6002|5999.2|0
1612801160000|2021-02-08 16:19:20|6001.7|5998.9|6003.4|6000.6|6005.2|6002.4|6001.4|5998.6|236
1612801170000|2021-02-08 16:19:30|6003.7|6000.9|6006.2|6003.4|6006.2|6003.4|6003.2|6000.4|80
1612801180000|2021-02-08 16:19:40|6005.7|6002.9|6003.2|6000.4|6005.7|6002.9|6003.2|6000.4|62
1612801190000|2021-02-08 16:19:50|6003.7|6000.9|6005.2|6002.4|6005.2|6002.4|6003.7|6000.9|46
1612801200000|2021-02-08 16:20:00|6006.2|6003.4|6005.2|6002.4|6006.2|6003.4|6004.2|6001.4|81
1612801210000|2021-02-08 16:20:10|6005.5|6002.7|6010.2|6007.4|6010.2|6007.4|6005.5|6002.7|218
1612801220000|2021-02-08 16:20:20|6009.2|6006.4|6010.2|6007.4|6010.2|6007.4|6009.2|6006.4|65
1612801230000|2021-02-08 16:20:30|6011.2|6008.4|6012.2|6009.4|6012.2|6009.4|6010.2|6007.4|72
1612801240000|2021-02-08 16:20:40|6012|6009.2|6012|6009.2|6012.2|6009.4|6011.2|6008.4|32
1612801250000|2021-02-08 16:20:50|6012.2|6009.4|6011.2|6008.4|6012.2|6009.4|6011.2|6008.4|52
1612801260000|2021-02-08 16:21:00|6011|6008.2|6011.2|6008.4|6011.2|6008.4|6011|6008.2|31
1612801270000|2021-02-08 16:21:10|6011|6008.2|6011.2|6008.4|6011.2|6008.4|6011|6008.2|12
1612801280000|2021-02-08 16:21:20|||||||||5
1612801290000|2021-02-08 16:21:30|6010.6|6007.8|6010.2|6007.4|6011.2|6008.4|6010.2|6007.4|27
1612801300000|2021-02-08 16:21:40|6010|6007.2|6009.7|6006.9|6010|6007.2|6009.2|6006.4|8
1612801310000|2021-02-08 16:21:50|6010|6007.2|6010.2|6007.4|6010.2|6007.4|6009.7|6006.9|14
1612801320000|2021-02-08 16:22:00|||||||||2
1612801330000|2021-02-08 16:22:10|6010.4|6007.6|6012.2|6009.4|6012.2|6009.4|6010.4|6007.6|24
1612801340000|2021-02-08 16:22:20|6013.2|6010.4|6014.2|6011.4|6014.2|6011.4|6013.2|6010.4|38
1612801350000|2021-02-08 16:22:30|6014.4|6011.6|6013.2|6010.4|6015.2|6012.4|6012.2|6009.4|74
1612801360000|2021-02-08 16:22:40|6013.4|6010.6|6013.2|6010.4|6013.7|6010.9|6013.2|6010.4|7
1612801370000|2021-02-08 16:22:50|6012.9|6010.1|6012.7|6009.9|6013.2|6010.4|6012.7|6009.9|12
1612801380000|2021-02-08 16:23:00|6012.4|6009.6|6013.7|6010.9|6014.2|6011.4|6012.4|6009.6|20
1612801390000|2021-02-08 16:23:10|6014.2|6011.4|6013.4|6010.6|6014.2|6011.4|6013.2|6010.4|17
1612801400000|2021-02-08 16:23:20|6013.7|6010.9|6015.2|6012.4|6015.2|6012.4|6013.7|6010.9|21
1612801410000|2021-02-08 16:23:30|6015.4|6012.6|6017.2|6014.4|6017.2|6014.4|6015.4|6012.6|35
1612801420000|2021-02-08 16:23:40|6016.7|6013.9|6017|6014.2|6017.2|6014.4|6016.4|6013.6|47
1612801430000|2021-02-08 16:23:50|6017.2|6014.4|6018.2|6015.4|6018.2|6015.4|6017.2|6014.4|16
1612801440000|2021-02-08 16:24:00|6017.6|6014.8|6019.2|6016.4|6019.2|6016.4|6017.4|6014.6|118
1612801450000|2021-02-08 16:24:10|6019.4|6016.6|6021|6018.2|6021.2|6018.4|6019.4|6016.6|79
1612801460000|2021-02-08 16:24:20|6021.2|6018.4|6021.2|6018.4|6021.2|6018.4|6020.4|6017.6|110
1612801470000|2021-02-08 16:24:30|6020.8|6018|6020.2|6017.4|6021.2|6018.4|6020.2|6017.4|19
1612801480000|2021-02-08 16:24:40|6019.4|6016.6|6019.2|6016.4|6019.4|6016.6|6019.2|6016.4|33
1612801490000|2021-02-08 16:24:50|6019.4|6016.6|6019.2|6016.4|6019.4|6016.6|6017.2|6014.4|130
1612801500000|2021-02-08 16:25:00|6019.4|6016.6|6023.8|6021|6023.8|6021|6019.4|6016.6|733
1612801510000|2021-02-08 16:25:10|6024|6021.2|6026|6023.2|6026.3|6023.5|6024|6021.2|350
1612801520000|2021-02-08 16:25:20|6026.5|6023.7|6025.8|6023|6026.8|6024|6025.3|6022.5|246
1612801530000|2021-02-08 16:25:30|6026|6023.2|6025.8|6023|6026.8|6024|6024.8|6022|31
1612801540000|2021-02-08 16:25:40|6025.5|6022.7|6026|6023.2|6026|6023.2|6025.3|6022.5|28
1612801550000|2021-02-08 16:25:50|||||||||29
1612801560000|2021-02-08 16:26:00|6025.8|6023|6026.8|6024|6027.5|6024.7|6025.8|6023|48
1612801570000|2021-02-08 16:26:10|6027|6024.2|6027|6024.2|6027|6024.2|6027|6024.2|22
1612801580000|2021-02-08 16:26:20|6027.2|6024.4|6026.8|6024|6027.8|6025|6026.8|6024|35
1612801590000|2021-02-08 16:26:30|6026.2|6023.4|6027.8|6025|6027.8|6025|6025.8|6023|60
1612801600000|2021-02-08 16:26:40|6028.8|6026|6028.8|6026|6028.8|6026|6028.8|6026|252
1612801610000|2021-02-08 16:26:50|6029.1|6026.3|6027.8|6025|6029.8|6027|6026.8|6024|183
1612801620000|2021-02-08 16:27:00|6028|6025.2|6027.3|6024.5|6028|6025.2|6027|6024.2|17
1612801630000|2021-02-08 16:27:10|6027|6024.2|6026.8|6024|6027.3|6024.5|6026|6023.2|66
1612801640000|2021-02-08 16:27:20|6026|6023.2|6026|6023.2|6027.3|6024.5|6025.8|6023|66
1612801650000|2021-02-08 16:27:30|6026.3|6023.5|6026|6023.2|6026.8|6024|6026|6023.2|28
1612801660000|2021-02-08 16:27:40|6025.8|6023|6026|6023.2|6026.8|6024|6025.8|6023|17
1612801670000|2021-02-08 16:27:50|6025.8|6023|6024.8|6022|6025.8|6023|6024.3|6021.5|78
1612801680000|2021-02-08 16:28:00|6025.4|6022.6|6026|6023.2|6026.8|6024|6025.4|6022.6|61
1612801690000|2021-02-08 16:28:10|6025.8|6023|6024.8|6022|6025.8|6023|6024.8|6022|44
1612801700000|2021-02-08 16:28:20|6024.6|6021.8|6021|6018.2|6024.6|6021.8|6021|6018.2|115
1612801710000|2021-02-08 16:28:30|6020.8|6018|6019.8|6017|6020.8|6018|6018.8|6016|184
1612801720000|2021-02-08 16:28:40|6020.6|6017.8|6020.3|6017.5|6020.8|6018|6018.8|6016|208
1612801730000|2021-02-08 16:28:50|6021.3|6018.5|6022|6019.2|6022.3|6019.5|6020.8|6018|133
1612801740000|2021-02-08 16:29:00|6021.8|6019|6020|6017.2|6022.6|6019.8|6020|6017.2|98
1612801750000|2021-02-08 16:29:10|6020.2|6017.4|6020.3|6017.5|6021|6018.2|6019.8|6017|109
1612801760000|2021-02-08 16:29:20|6020.8|6018|6020.8|6018|6020.8|6018|6019.8|6017|74
1612801770000|2021-02-08 16:29:30|6021|6018.2|6020|6017.2|6021|6018.2|6019.8|6017|221
1612801780000|2021-02-08 16:29:40|6019.4|6016.6|6020|6017.2|6020|6017.2|6018.8|6016|230
1612801790000|2021-02-08 16:29:50|6020.2|6017.4|6021.8|6019|6023|6020.2|6020|6017.2|429
1612801800000|2021-02-08 16:30:00|6021.5|6018.7|6022.8|6020|6023.8|6021|6021.5|6018.7|269
1612801810000|2021-02-08 16:30:10|6023|6020.2|6023|6020.2|6024|6021.2|6023|6020.2|114
1612801820000|2021-02-08 16:30:20|6022.8|6020|6021.8|6019|6022.8|6020|6019|6016.2|84
1612801830000|2021-02-08 16:30:30|6022|6019.2|6021.8|6019|6022|6019.2|6020.2|6017.4|163
1612801840000|2021-02-08 16:30:40|6022|6019.2|6022|6019.2|6022.8|6020|6021.8|6019|47
1612801850000|2021-02-08 16:30:50|6023.6|6020.8|6022|6019.2|6023.8|6021|6021.8|6019|1277
1612801860000|2021-02-08 16:31:00|6022.6|6019.8|6022.8|6020|6023.8|6021|6022.6|6019.8|112
1612801870000|2021-02-08 16:31:10|6023.3|6020.5|6020.8|6018|6023.3|6020.5|6020.8|6018|97
1612801880000|2021-02-08 16:31:20|6019.8|6017|6020|6017.2|6020.3|6017.5|6019.8|6017|97
1612801890000|2021-02-08 16:31:30|6019.8|6017|6021|6018.2|6021.3|6018.5|6018.5|6015.7|141
1612801900000|2021-02-08 16:31:40|6021.1|6018.3|6018.8|6016|6021.3|6018.5|6018.8|6016|236
1612801910000|2021-02-08 16:31:50|6019.3|6016.5|6017.6|6014.8|6019.3|6016.5|6017|6014.2|64
1612801920000|2021-02-08 16:32:00|6016.8|6014|6017.8|6015|6018.3|6015.5|6016.6|6013.8|68
1612801930000|2021-02-08 16:32:10|6018.1|6015.3|6019.6|6016.8|6019.6|6016.8|6017.8|6015|73
1612801940000|2021-02-08 16:32:20|6019.8|6017|6019.9|6017.1|6021.1|6018.3|6019.6|6016.8|49
1612801950000|2021-02-08 16:32:30|6020.4|6017.6|6021.1|6018.3|6021.1|6018.3|6020.4|6017.6|2
1612801960000|2021-02-08 16:32:40|6020.6|6017.8|6021.1|6018.3|6021.4|6018.6|6020.6|6017.8|14
1612801970000|2021-02-08 16:32:50|6020.6|6017.8|6021.4|6018.6|6021.4|6018.6|6020.6|6017.8|4
1612801980000|2021-02-08 16:33:00|6021.6|6018.8|6021.6|6018.8|6023.4|6020.6|6021.6|6018.8|16
1612801990000|2021-02-08 16:33:10|6021.4|6018.6|6021.1|6018.3|6021.6|6018.8|6021.1|6018.3|9
1612802000000|2021-02-08 16:33:20|6021.4|6018.6|6022.6|6019.8|6022.6|6019.8|6021.4|6018.6|20
1612802010000|2021-02-08 16:33:30|6022.9|6020.1|6022.6|6019.8|6022.9|6020.1|6022.6|6019.8|18
1612802020000|2021-02-08 16:33:40|6022.1|6019.3|6022.1|6019.3|6022.1|6019.3|6021.4|6018.6|42
1612802030000|2021-02-08 16:33:50|6022.4|6019.6|6019.8|6017|6022.4|6019.6|6019.4|6016.6|61
1612802040000|2021-02-08 16:34:00|6019.6|6016.8|6018.4|6015.6|6019.6|6016.8|6018.4|6015.6|74
1612802050000|2021-02-08 16:34:10|6019.4|6016.6|6019.6|6016.8|6019.6|6016.8|6019.1|6016.3|110
1612802060000|2021-02-08 16:34:20|6019.4|6016.6|6019.4|6016.6|6020.4|6017.6|6019.4|6016.6|158
1612802070000|2021-02-08 16:34:30|6019.6|6016.8|6019.8|6017|6020.4|6017.6|6019.6|6016.8|9
1612802080000|2021-02-08 16:34:40|6019.9|6017.1|6020.1|6017.3|6020.1|6017.3|6019.6|6016.8|54
1612802090000|2021-02-08 16:34:50|6019.8|6017|6019.8|6017|6019.8|6017|6019.8|6017|25
1612802100000|2021-02-08 16:35:00|||||||||8
1612802110000|2021-02-08 16:35:10|6019.6|6016.8|6020.4|6017.6|6020.4|6017.6|6019.6|6016.8|2
1612802120000|2021-02-08 16:35:20|6020.1|6017.3|6018.8|6016|6020.4|6017.6|6018.8|6016|634
1612802130000|2021-02-08 16:35:30|||||||||48
1612802150000|2021-02-08 16:35:50|6019.4|6016.6|6019|6016.2|6019.8|6017|6018.8|6016|22
1612802160000|2021-02-08 16:36:00|6019.2|6016.4|6019|6016.2|6019.2|6016.4|6019|6016.2|84
1612802170000|2021-02-08 16:36:10|6018.8|6016|6018.8|6016|6018.8|6016|6018.8|6016|0
1612802180000|2021-02-08 16:36:20|6019|6016.2|6018.8|6016|6019|6016.2|6018.8|6016|21
1612802190000|2021-02-08 16:36:30|6017.6|6014.8|6018.8|6016|6018.8|6016|6017.2|6014.4|66
1612802200000|2021-02-08 16:36:40|6019.3|6016.5|6019|6016.2|6019.3|6016.5|6018.8|6016|20
1612802210000|2021-02-08 16:36:50|6018.8|6016|6019|6016.2|6019.8|6017|6018.8|6016|16
1612802220000|2021-02-08 16:37:00|6019.6|6016.8|6020.8|6018|6020.8|6018|6019.6|6016.8|19
1612802230000|2021-02-08 16:37:10|6020|6017.2|6019.8|6017|6020.3|6017.5|6019.8|6017|5
1612802240000|2021-02-08 16:37:20|6020|6017.2|6019.8|6017|6020|6017.2|6019.8|6017|11
1612802250000|2021-02-08 16:37:30|6019|6016.2|6018|6015.2|6019|6016.2|6018|6015.2|15
1612802260000|2021-02-08 16:37:40|6018.2|6015.4|6019|6016.2|6019.5|6016.7|6018.2|6015.4|47
1612802270000|2021-02-08 16:37:50|6019.3|6016.5|6019|6016.2|6019.3|6016.5|6019|6016.2|3
1612802280000|2021-02-08 16:38:00|6019.6|6016.8|6020.5|6017.7|6020.8|6018|6019.6|6016.8|11
1612802290000|2021-02-08 16:38:10|6019.2|6016.4|6019.8|6017|6019.8|6017|6018.8|6016|70
1612802300000|2021-02-08 16:38:20|6019.5|6016.7|6019.8|6017|6019.8|6017|6019|6016.2|7
1612802310000|2021-02-08 16:38:30|6019.5|6016.7|6019.8|6017|6019.8|6017|6019|6016.2|6
1612802320000|2021-02-08 16:38:40|6020|6017.2|6019|6016.2|6020.2|6017.4|6019|6016.2|32
1612802330000|2021-02-08 16:38:50|6019.3|6016.5|6020|6017.2|6020|6017.2|6019.3|6016.5|14
1612802340000|2021-02-08 16:39:00|6019.8|6017|6020.8|6018|6020.8|6018|6019.8|6017|5
1612802350000|2021-02-08 16:39:10|6020.2|6017.4|6020.8|6018|6021|6018.2|6020|6017.2|7
1612802360000|2021-02-08 16:39:20|6020.5|6017.7|6019.8|6017|6020.8|6018|6019.8|6017|10
1612802370000|2021-02-08 16:39:30|6020|6017.2|6020.8|6018|6020.8|6018|6019.5|6016.7|7
1612802380000|2021-02-08 16:39:40|6021|6018.2|6020.5|6017.7|6021|6018.2|6020.2|6017.4|13
1612802390000|2021-02-08 16:39:50|6020.2|6017.4|6020.5|6017.7|6020.5|6017.7|6020.2|6017.4|5
1612802400000|2021-02-08 16:40:00|6020.2|6017.4|6019.8|6017|6020.2|6017.4|6019.2|6016.4|34
1612802410000|2021-02-08 16:40:10|6019.5|6016.7|6019.8|6017|6019.8|6017|6019.5|6016.7|7
1612802420000|2021-02-08 16:40:20|6020|6017.2|6020|6017.2|6020|6017.2|6020|6017.2|2
1612802430000|2021-02-08 16:40:30|6019.8|6017|6018|6015.2|6019.8|6017|6018|6015.2|15
1612802440000|2021-02-08 16:40:40|6017.8|6015|6017.2|6014.4|6018|6015.2|6017.2|6014.4|47
1612802450000|2021-02-08 16:40:50|6017.5|6014.7|6017|6014.2|6017.8|6015|6017|6014.2|66
1612802460000|2021-02-08 16:41:00|6016.2|6013.4|6016.2|6013.4|6016.8|6014|6016.2|6013.4|72
1612802470000|2021-02-08 16:41:10|6015.8|6013|6015|6012.2|6015.8|6013|6015|6012.2|40
1612802480000|2021-02-08 16:41:20|6015.2|6012.4|6015.5|6012.7|6015.5|6012.7|6015.2|6012.4|10
1612802490000|2021-02-08 16:41:30|6015.8|6013|6014|6011.2|6015.8|6013|6013|6010.2|342
1612802500000|2021-02-08 16:41:40|6014.6|6011.8|6013.5|6010.7|6014.8|6012|6013.5|6010.7|13
1612802510000|2021-02-08 16:41:50|6013.8|6011|6014|6011.2|6014|6011.2|6013.5|6010.7|4
1612802520000|2021-02-08 16:42:00|6015.4|6012.6|6017|6014.2|6017.8|6015|6015.4|6012.6|350
1612802530000|2021-02-08 16:42:10|6017.5|6014.7|6016.2|6013.4|6017.5|6014.7|6016.2|6013.4|124
1612802540000|2021-02-08 16:42:20|6016.8|6014|6016.8|6014|6016.8|6014|6016.8|6014|10
1612802550000|2021-02-08 16:42:30|6017|6014.2|6018|6015.2|6018.5|6015.7|6017|6014.2|54
1612802560000|2021-02-08 16:42:40|6017.8|6015|6017|6014.2|6017.8|6015|6016.8|6014|63
1612802570000|2021-02-08 16:42:50|6016.8|6014|6017.2|6014.4|6017.5|6014.7|6016.8|6014|25
1612802580000|2021-02-08 16:43:00|6017|6014.2|6017.8|6015|6018.5|6015.7|6017|6014.2|24
1612802590000|2021-02-08 16:43:10|6018|6015.2|6017.3|6014.5|6018|6015.2|6016.3|6013.5|211
1612802600000|2021-02-08 16:43:20|6017|6014.2|6017|6014.2|6017.3|6014.5|6017|6014.2|8
1612802610000|2021-02-08 16:43:30|6017.6|6014.8|6017.8|6015|6017.8|6015|6017.3|6014.5|14
1612802620000|2021-02-08 16:43:40|6018|6015.2|6018.8|6016|6018.8|6016|6017.8|6015|51
1612802630000|2021-02-08 16:43:50|6019|6016.2|6018|6015.2|6019|6016.2|6017.8|6015|89
1612802640000|2021-02-08 16:44:00|6017.8|6015|6018.8|6016|6018.8|6016|6017.8|6015|23
1612802650000|2021-02-08 16:44:10|6019|6016.2|6019|6016.2|6019|6016.2|6019|6016.2|15
1612802660000|2021-02-08 16:44:20|6018.8|6016|6020.2|6017.4|6021|6018.2|6018.8|6016|80
1612802670000|2021-02-08 16:44:30|6020.8|6018|6022.6|6019.8|6022.6|6019.8|6020.8|6018|1411
1612802680000|2021-02-08 16:44:40|6022.4|6019.6|6020|6017.2|6023.8|6021|6019.8|6017|142
1612802690000|2021-02-08 16:44:50|6019.8|6017|6018.8|6016|6019.8|6017|6018.8|6016|64
1612802700000|2021-02-08 16:45:00|6019.3|6016.5|6020.8|6018|6020.8|6018|6019.3|6016.5|50
1612802710000|2021-02-08 16:45:10|6021|6018.2|6021.6|6018.8|6021.6|6018.8|6020.8|6018|84
1612802720000|2021-02-08 16:45:20|6021|6018.2|6021.6|6018.8|6021.6|6018.8|6020.8|6018|39
1612802730000|2021-02-08 16:45:30|6021.8|6019|6022.6|6019.8|6022.6|6019.8|6021.6|6018.8|9
1612802740000|2021-02-08 16:45:40|6022.8|6020|6023.3|6020.5|6023.8|6021|6022.8|6020|117
1612802750000|2021-02-08 16:45:50|6023.5|6020.7|6021.8|6019|6023.8|6021|6021.8|6019|70
1612802760000|2021-02-08 16:46:00|6022.3|6019.5|6019.8|6017|6022.3|6019.5|6019.5|6016.7|113
1612802770000|2021-02-08 16:46:10|6019.5|6016.7|6019.2|6016.4|6019.8|6017|6018.8|6016|44
1612802780000|2021-02-08 16:46:20|6019|6016.2|6018.8|6016|6019|6016.2|6018.8|6016|4
1612802790000|2021-02-08 16:46:30|6019|6016.2|6019.8|6017|6019.8|6017|6019|6016.2|30
1612802800000|2021-02-08 16:46:40|||||||||6
1612802810000|2021-02-08 16:46:50|6020|6017.2|6020|6017.2|6020.5|6017.7|6020|6017.2|127
1612802820000|2021-02-08 16:47:00|6020.2|6017.4|6020|6017.2|6020.2|6017.4|6020|6017.2|12
1612802830000|2021-02-08 16:47:10|6020.8|6018|6020.8|6018|6020.8|6018|6020.8|6018|1
1612802840000|2021-02-08 16:47:20|6021|6018.2|6021.8|6019|6021.8|6019|6020.6|6017.8|33
1612802860000|2021-02-08 16:47:40|6022|6019.2|6021.8|6019|6022.8|6020|6020.8|6018|38
1612802870000|2021-02-08 16:47:50|6022|6019.2|6021.8|6019|6022.2|6019.4|6021.8|6019|10
1612802880000|2021-02-08 16:48:00|6022|6019.2|6022.3|6019.5|6022.5|6019.7|6021.8|6019|10
1612802890000|2021-02-08 16:48:10|6022|6019.2|6024.3|6021.5|6024.8|6022|6022|6019.2|50
1612802900000|2021-02-08 16:48:20|6024|6021.2|6024.8|6022|6024.8|6022|6023.8|6021|22
1612802910000|2021-02-08 16:48:30|||||||||40
1612802920000|2021-02-08 16:48:40|6025|6022.2|6025|6022.2|6025|6022.2|6025|6022.2|0
1612802930000|2021-02-08 16:48:50|||||||||3
1612802940000|2021-02-08 16:49:00|6025.2|6022.4|6026.8|6024|6026.8|6024|6025|6022.2|42
1612802950000|2021-02-08 16:49:10|6027|6024.2|6027.3|6024.5|6027.3|6024.5|6026.8|6024|67
1612802960000|2021-02-08 16:49:20|6027|6024.2|6026.8|6024|6027.3|6024.5|6026.8|6024|13
1612802970000|2021-02-08 16:49:30|6027|6024.2|6026|6023.2|6027|6024.2|6025.8|6023|34
1612802980000|2021-02-08 16:49:40|6025.8|6023|6025|6022.2|6025.8|6023|6025|6022.2|2
1612802990000|2021-02-08 16:49:50|6024.8|6022|6025|6022.2|6025|6022.2|6024.8|6022|9
1612803000000|2021-02-08 16:50:00|6025.2|6022.4|6025|6022.2|6025.8|6023|6025|6022.2|12
1612803010000|2021-02-08 16:50:10|6025.3|6022.5|6024.8|6022|6025.3|6022.5|6024.8|6022|1
1612803020000|2021-02-08 16:50:20|6025|6022.2|6025|6022.2|6025|6022.2|6025|6022.2|7
1612803030000|2021-02-08 16:50:30|6024.8|6022|6024.8|6022|6024.8|6022|6024|6021.2|38
1612803050000|2021-02-08 16:50:50|6025|6022.2|6025.3|6022.5|6025.3|6022.5|6025|6022.2|19
1612803060000|2021-02-08 16:51:00|6025|6022.2|6024|6021.2|6025|6022.2|6024|6021.2|10
1612803070000|2021-02-08 16:51:10|6023.8|6021|6023.8|6021|6023.8|6021|6023.8|6021|0
1612803080000|2021-02-08 16:51:20|6024|6021.2|6024|6021.2|6024|6021.2|6024|6021.2|8
1612803090000|2021-02-08 16:51:30|6023.8|6021|6023.8|6021|6023.8|6021|6023.2|6020.4|28
1612803100000|2021-02-08 16:51:40|6023.5|6020.7|6023.3|6020.5|6023.5|6020.7|6023|6020.2|9
1612803110000|2021-02-08 16:51:50|6023|6020.2|6023|6020.2|6023.3|6020.5|6023|6020.2|3
1612803120000|2021-02-08 16:52:00|6023.6|6020.8|6023.8|6021|6023.8|6021|6023.6|6020.8|59
1612803130000|2021-02-08 16:52:10|6024|6021.2|6024|6021.2|6024|6021.2|6024|6021.2|1
1612803140000|2021-02-08 16:52:20|||||||||13
1612803150000|2021-02-08 16:52:30|6023.8|6021|6023.8|6021|6023.8|6021|6023.8|6021|18
1612803160000|2021-02-08 16:52:40|6024|6021.2|6023.2|6020.4|6024|6021.2|6023.2|6020.4|5
1612803170000|2021-02-08 16:52:50|6022.8|6020|6022.8|6020|6022.8|6020|6022.8|6020|2
1612803180000|2021-02-08 16:53:00|6023|6020.2|6022.8|6020|6023|6020.2|6022.8|6020|9
1612803190000|2021-02-08 16:53:10|||||||||1
1612803200000|2021-02-08 16:53:20|||||||||3
1612803210000|2021-02-08 16:53:30|6023|6020.2|6022.8|6020|6023|6020.2|6022.5|6019.7|22
1612803220000|2021-02-08 16:53:40|||||||||13
1612803230000|2021-02-08 16:53:50|6022.2|6019.4|6023|6020.2|6023|6020.2|6022.2|6019.4|99
1612803240000|2021-02-08 16:54:00|||||||||31
1612803250000|2021-02-08 16:54:10|6022.8|6020|6023.8|6021|6023.8|6021|6022.8|6020|18
1612803260000|2021-02-08 16:54:20|6024.3|6021.5|6025|6022.2|6025.8|6023|6024.3|6021.5|23
1612803270000|2021-02-08 16:54:30|6025.3|6022.5|6025.8|6023|6025.8|6023|6025|6022.2|2
1612803280000|2021-02-08 16:54:40|6025.5|6022.7|6025.3|6022.5|6025.5|6022.7|6024.8|6022|19
1612803290000|2021-02-08 16:54:50|6025.2|6022.4|6025|6022.2|6025.2|6022.4|6024.8|6022|8
1612803300000|2021-02-08 16:55:00|6025.6|6022.8|6026|6023.2|6026|6023.2|6025.6|6022.8|64
1612803310000|2021-02-08 16:55:10|6025.8|6023|6025.8|6023|6025.8|6023|6025.8|6023|35
1612803320000|2021-02-08 16:55:20|||||||||4
1612803330000|2021-02-08 16:55:30|6026|6023.2|6026|6023.2|6026|6023.2|6026|6023.2|4
1612803340000|2021-02-08 16:55:40|6025.8|6023|6026.8|6024|6026.8|6024|6025.8|6023|35
1612803350000|2021-02-08 16:55:50|6027|6024.2|6026.8|6024|6027.8|6025|6026.2|6023.4|78
1612803360000|2021-02-08 16:56:00|6026.5|6023.7|6026.2|6023.4|6026.8|6024|6026.2|6023.4|5
1612803370000|2021-02-08 16:56:10|6026|6023.2|6026|6023.2|6026|6023.2|6024.8|6022|43
1612803380000|2021-02-08 16:56:20|6026.5|6023.7|6026.2|6023.4|6026.8|6024|6026|6023.2|25
1612803390000|2021-02-08 16:56:30|6026|6023.2|6026|6023.2|6026|6023.2|6026|6023.2|4
1612803400000|2021-02-08 16:56:40|6026.3|6023.5|6026|6023.2|6026.5|6023.7|6026|6023.2|26
1612803410000|2021-02-08 16:56:50|6026.3|6023.5|6026.3|6023.5|6026.3|6023.5|6026|6023.2|3
1612803420000|2021-02-08 16:57:00|6026.8|6024|6026|6023.2|6027.2|6024.4|6026|6023.2|51
1612803430000|2021-02-08 16:57:10|6025.8|6023|6024.8|6022|6025.8|6023|6024.8|6022|38
1612803440000|2021-02-08 16:57:20|6025|6022.2|6024.8|6022|6025|6022.2|6024.8|6022|213
1612803450000|2021-02-08 16:57:30|6024.5|6021.7|6023.8|6021|6024.5|6021.7|6023.8|6021|1
1612803460000|2021-02-08 16:57:40|6024.1|6021.3|6024.3|6021.5|6024.5|6021.7|6024|6021.2|14
1612803470000|2021-02-08 16:57:50|6024.5|6021.7|6024|6021.2|6024.5|6021.7|6023.8|6021|9
1612803480000|2021-02-08 16:58:00|6023.8|6021|6023.8|6021|6023.8|6021|6023.5|6020.7|14
1612803490000|2021-02-08 16:58:10|6023.3|6020.5|6022.8|6020|6023.3|6020.5|6022.8|6020|6
1612803500000|2021-02-08 16:58:20|6022.5|6019.7|6022.8|6020|6022.8|6020|6022.5|6019.7|38
1612803510000|2021-02-08 16:58:30|||||||||10
1612803520000|2021-02-08 16:58:40|6023.2|6020.4|6024.8|6022|6024.8|6022|6023.2|6020.4|15
1612803530000|2021-02-08 16:58:50|6024.7|6021.9|6024|6021.2|6024.8|6022|6024|6021.2|21
1612803540000|2021-02-08 16:59:00|6023.8|6021|6025|6022.2|6025.8|6023|6023.8|6021|7
1612803550000|2021-02-08 16:59:10|6025.3|6022.5|6025|6022.2|6025.3|6022.5|6025|6022.2|6
1612803560000|2021-02-08 16:59:20|6024.8|6022|6024.3|6021.5|6024.8|6022|6024|6021.2|11
1612803570000|2021-02-08 16:59:30|6024|6021.2|6023.8|6021|6024.3|6021.5|6023.8|6021|7
1612803580000|2021-02-08 16:59:40|6024|6021.2|6024.1|6021.3|6024.3|6021.5|6023.8|6021|1
1612803590000|2021-02-08 16:59:50|6024|6021.2|6023|6020.2|6024.5|6021.7|6023|6020.2|16
1612803600000|2021-02-08 17:00:00|6023.3|6020.5|6023|6020.2|6023.8|6021|6023|6020.2|15
1612803610000|2021-02-08 17:00:10|6022.8|6020|6022.8|6020|6023.3|6020.5|6022.8|6020|16
1612803620000|2021-02-08 17:00:20|6023|6020.2|6021.8|6019|6023|6020.2|6021.8|6019|92
1612803630000|2021-02-08 17:00:30|6022|6019.2|6022.2|6019.4|6022.2|6019.4|6022|6019.2|19
1612803640000|2021-02-08 17:00:40|6022|6019.2|6022.2|6019.4|6022.2|6019.4|6021.8|6019|40
1612803650000|2021-02-08 17:00:50|6022|6019.2|6022|6019.2|6022|6019.2|6022|6019.2|5
1612803660000|2021-02-08 17:01:00|6022.2|6019.4|6022.2|6019.4|6022.2|6019.4|6022.2|6019.4|35
1612803670000|2021-02-08 17:01:10|6022|6019.2|6022|6019.2|6022|6019.2|6022|6019.2|9
1612803680000|2021-02-08 17:01:20|6022.2|6019.4|6022.2|6019.4|6022.2|6019.4|6022|6019.2|15
1612803690000|2021-02-08 17:01:30|6022.8|6020|6024|6021.2|6024|6021.2|6022.8|6020|54
1612803700000|2021-02-08 17:01:40|6023.8|6021|6024|6021.2|6024|6021.2|6023|6020.2|9
1612803710000|2021-02-08 17:01:50|||||||||4
1612803720000|2021-02-08 17:02:00|6024.3|6021.5|6024.3|6021.5|6024.3|6021.5|6024|6021.2|33
1612803730000|2021-02-08 17:02:10|6024.2|6021.4|6023.8|6021|6024.8|6022|6023.8|6021|5
1612803740000|2021-02-08 17:02:20|6023.2|6020.4|6022.2|6019.4|6023.3|6020.5|6022.2|6019.4|14
1612803750000|2021-02-08 17:02:30|6022|6019.2|6022|6019.2|6022.5|6019.7|6021.8|6019|14
1612803760000|2021-02-08 17:02:40|6021.8|6019|6021.5|6018.7|6022|6019.2|6021|6018.2|41
1612803770000|2021-02-08 17:02:50|6021|6018.2|6021|6018.2|6021|6018.2|6021|6018.2|4
1612803780000|2021-02-08 17:03:00|6020.8|6018|6021|6018.2|6021.5|6018.7|6020.2|6017.4|55
1612803790000|2021-02-08 17:03:10|6020.8|6018|6020.2|6017.4|6020.8|6018|6020.2|6017.4|7
1612803800000|2021-02-08 17:03:20|6020.5|6017.7|6020.8|6018|6020.8|6018|6019.8|6017|50
1612803810000|2021-02-08 17:03:30|6021|6018.2|6022|6019.2|6022|6019.2|6021|6018.2|4
1612803820000|2021-02-08 17:03:40|6022.2|6019.4|6022|6019.2|6022.5|6019.7|6022|6019.2|6
1612803830000|2021-02-08 17:03:50|6022.8|6020|6023.5|6020.7|6023.8|6021|6022.8|6020|24
1612803840000|2021-02-08 17:04:00|6023.8|6021|6023.8|6021|6023.8|6021|6023.8|6021|0
1612803860000|2021-02-08 17:04:20|6023|6020.2|6023|6020.2|6023|6020.2|6022.8|6020|20
1612803870000|2021-02-08 17:04:30|6023.5|6020.7|6023.3|6020.5|6023.8|6021|6023.3|6020.5|4
1612803880000|2021-02-08 17:04:40|6023.8|6021|6024.5|6021.7|6024.8|6022|6023.8|6021|4
1612803890000|2021-02-08 17:04:50|6024.8|6022|6024.5|6021.7|6024.8|6022|6024.2|6021.4|4
1612803900000|2021-02-08 17:05:00|6024.8|6022|6024.8|6022|6025|6022.2|6024.8|6022|2
1612803910000|2021-02-08 17:05:10|6024|6021.2|6023.8|6021|6024|6021.2|6023.8|6021|28
1612803920000|2021-02-08 17:05:20|6023.2|6020.4|6024.8|6022|6024.8|6022|6022.8|6020|144
1612803930000|2021-02-08 17:05:30|6025.2|6022.4|6025|6022.2|6025.8|6023|6025|6022.2|50
1612803950000|2021-02-08 17:05:50|||||||||3
1612803960000|2021-02-08 17:06:00|6024.8|6022|6024.3|6021.5|6024.8|6022|6024.3|6021.5|29
1612803970000|2021-02-08 17:06:10|6023.8|6021|6024|6021.2|6025.5|6022.7|6023.8|6021|24
1612803980000|2021-02-08 17:06:20|6024.3|6021.5|6024|6021.2|6024.5|6021.7|6024|6021.2|12
1612803990000|2021-02-08 17:06:30|||||||||6
1612804000000|2021-02-08 17:06:40|6024.3|6021.5|6025.8|6023|6025.8|6023|6024.3|6021.5|170
1612804010000|2021-02-08 17:06:50|6025.5|6022.7|6025.2|6022.4|6025.8|6023|6025.2|6022.4|8
1612804020000|2021-02-08 17:07:00|6025.8|6023|6025.8|6023|6025.8|6023|6025.5|6022.7|6
1612804030000|2021-02-08 17:07:10|6026|6023.2|6027.8|6025|6027.8|6025|6026|6023.2|18
1612804040000|2021-02-08 17:07:20|6027.5|6024.7|6027.5|6024.7|6027.5|6024.7|6027|6024.2|35
1612804050000|2021-02-08 17:07:30|6027.3|6024.5|6027|6024.2|6027.3|6024.5|6027|6024.2|2
1612804060000|2021-02-08 17:07:40|6027.8|6025|6027|6024.2|6027.8|6025|6027|6024.2|27
1612804070000|2021-02-08 17:07:50|6027.5|6024.7|6027.3|6024.5|6027.5|6024.7|6027|6024.2|36
1612804080000|2021-02-08 17:08:00|6027.5|6024.7|6027|6024.2|6027.5|6024.7|6027|6024.2|18
1612804090000|2021-02-08 17:08:10|6026.8|6024|6027.8|6025|6027.8|6025|6026.5|6023.7|65
1612804100000|2021-02-08 17:08:20|6027.5|6024.7|6027.8|6025|6027.8|6025|6027.5|6024.7|56
1612804110000|2021-02-08 17:08:30|6027.5|6024.7|6026.2|6023.4|6027.5|6024.7|6026|6023.2|50
1612804120000|2021-02-08 17:08:40|6025.8|6023|6026.8|6024|6026.8|6024|6025.5|6022.7|23
1612804130000|2021-02-08 17:08:50|6026.2|6023.4|6026|6023.2|6026.5|6023.7|6026|6023.2|21
1612804140000|2021-02-08 17:09:00|6026.2|6023.4|6027.8|6025|6027.8|6025|6026|6023.2|120
1612804150000|2021-02-08 17:09:10|6028.4|6025.6|6028.6|6025.8|6028.8|6026|6028.3|6025.5|54
1612804160000|2021-02-08 17:09:20|6028.8|6026|6030.8|6028|6033.8|6029|6028|6023.8|481
1612804170000|2021-02-08 17:09:30|6031.8|6029|6031.8|6029|6031.8|6029|6030.8|6028|153
1612804180000|2021-02-08 17:09:40|6031.5|6028.7|6030.8|6028|6031.5|6028.7|6030.8|6028|152
1612804190000|2021-02-08 17:09:50|6031.8|6029|6031.8|6029|6031.8|6029|6031.8|6029|19
1612804200000|2021-02-08 17:10:00|6032.8|6030|6032|6029.2|6032.8|6030|6031.8|6029|40
1612804210000|2021-02-08 17:10:10|6032.3|6029.5|6033.8|6031|6033.8|6031|6031.8|6029|63
1612804220000|2021-02-08 17:10:20|6034.2|6031.4|6034.8|6032|6034.8|6032|6034.2|6031.4|301
1612804230000|2021-02-08 17:10:30|6035.8|6033|6035|6032.2|6035.8|6033|6034.8|6032|150
1612804240000|2021-02-08 17:10:40|6035.3|6032.5|6034.8|6032|6035.8|6033|6034.8|6032|84
1612804250000|2021-02-08 17:10:50|||||||||57
1612804260000|2021-02-08 17:11:00|6034.6|6031.8|6033.8|6031|6034.8|6032|6033.8|6031|100
1612804270000|2021-02-08 17:11:10|6034|6031.2|6033.8|6031|6034.3|6031.5|6033.8|6031|19
1612804280000|2021-02-08 17:11:20|6034.8|6032|6034.8|6032|6034.8|6032|6034.8|6032|104
1612804290000|2021-02-08 17:11:30|6034.3|6031.5|6034.3|6031.5|6034.8|6032|6034.3|6031.5|7
1612804300000|2021-02-08 17:11:40|6034.8|6032|6035.8|6033|6035.8|6033|6034.8|6032|24
1612804310000|2021-02-08 17:11:50|6034.2|6031.4|6032.8|6030|6034.2|6031.4|6032.2|6029.4|234
1612804320000|2021-02-08 17:12:00|6033|6030.2|6031.2|6028.4|6033.8|6031|6031.2|6028.4|276
1612804330000|2021-02-08 17:12:10|6030.8|6028|6029.8|6027|6030.8|6028|6029.8|6027|14
1612804340000|2021-02-08 17:12:20|6030.2|6027.4|6034.3|6031.5|6034.8|6032|6029.2|6026.4|318
1612804350000|2021-02-08 17:12:30|6034.6|6031.8|6033|6030.2|6035.1|6032.3|6032.8|6030|234
1612804360000|2021-02-08 17:12:40|6033.8|6031|6035.6|6032.8|6036.8|6034|6033.8|6031|525
1612804370000|2021-02-08 17:12:50|6035.5|6032.7|6037.1|6034.3|6042.2|6039.2|6035.3|6032.2|760
1612804380000|2021-02-08 17:13:00|6036.8|6034|6038|6035.2|6039|6036.2|6036.8|6034|146
1612804390000|2021-02-08 17:13:10|6037.8|6035|6041.3|6038.5|6041.8|6039|6037.8|6035|210
1612804400000|2021-02-08 17:13:20|6041.6|6038.8|6043.3|6040.5|6044.4|6041.6|6041.3|6038.5|101
1612804410000|2021-02-08 17:13:30|6043.1|6040.3|6042.8|6040|6043.1|6040.3|6042|6039.2|14
1612804420000|2021-02-08 17:13:40|6042.3|6039.5|6040.8|6038|6042.3|6039.5|6040.3|6037.5|45
1612804430000|2021-02-08 17:13:50|6040.6|6037.8|6041.8|6039|6041.8|6039|6040.3|6037.5|51
1612804440000|2021-02-08 17:14:00|6041.5|6038.7|6040|6037.2|6041.6|6038.8|6038|6035.2|146
1612804450000|2021-02-08 17:14:10|6038.8|6036|6040.3|6037.5|6040.8|6038|6038.5|6035.7|82
1612804460000|2021-02-08 17:14:20|6040.8|6038|6039.8|6037|6040.8|6038|6039|6036.2|74
1612804470000|2021-02-08 17:14:30|6040|6037.2|6042.3|6039.5|6042.3|6039.5|6039|6036.2|116
1612804480000|2021-02-08 17:14:40|6042.8|6040|6043.3|6040.5|6043.8|6041|6041.8|6039|173
1612804490000|2021-02-08 17:14:50|6043.6|6040.8|6042.8|6040|6043.8|6041|6042.8|6040|275
1612804500000|2021-02-08 17:15:00|6042.6|6039.8|6041.3|6038.5|6042.6|6039.8|6040.6|6037.8|434
1612804510000|2021-02-08 17:15:10|6041.8|6039|6046.3|6043.5|6046.8|6044|6041.6|6038.8|131
1612804520000|2021-02-08 17:15:20|6046|6043.2|6044|6041.2|6046.8|6044|6044|6041.2|133
1612804530000|2021-02-08 17:15:30|6043.6|6040.8|6044.8|6042|6044.8|6042|6042.8|6040|214
1612804540000|2021-02-08 17:15:40|6045.3|6042.5|6046.6|6043.8|6046.6|6043.8|6045|6042.2|13
1612804550000|2021-02-08 17:15:50|6046.3|6043.5|6046.6|6043.8|6046.8|6044|6045.8|6043|48
1612804560000|2021-02-08 17:16:00|6046.8|6044|6046.6|6043.8|6047.8|6045|6045.8|6043|144
1612804570000|2021-02-08 17:16:10|6047.1|6044.3|6047.6|6044.8|6047.6|6044.8|6046.8|6044|113
1612804580000|2021-02-08 17:16:20|6047.8|6045|6047.6|6044.8|6048.3|6045.5|6047.6|6044.8|67
1612804590000|2021-02-08 17:16:30|6047.3|6044.5|6046.3|6043.5|6048.3|6045.5|6046.3|6043.5|186
1612804600000|2021-02-08 17:16:40|6045.8|6043|6044.3|6041.5|6045.8|6043|6043.6|6040.8|362
1612804610000|2021-02-08 17:16:50|6044.6|6041.8|6043.6|6040.8|6045.3|6042.5|6042.8|6040|111
1612804620000|2021-02-08 17:17:00|6043.8|6041|6041.8|6039|6043.8|6041|6041.8|6039|228
1612804630000|2021-02-08 17:17:10|6042.3|6039.5|6041.8|6039|6042.8|6040|6041.8|6039|34
1612804640000|2021-02-08 17:17:20|6041.5|6038.7|6042.6|6039.8|6042.6|6039.8|6041.3|6038.5|99
1612804650000|2021-02-08 17:17:30|6042.8|6040|6044.8|6042|6044.8|6042|6042.8|6040|38
1612804660000|2021-02-08 17:17:40|6045.6|6042.8|6044.6|6041.8|6045.6|6042.8|6044.6|6041.8|31
1612804670000|2021-02-08 17:17:50|6045.1|6042.3|6044.8|6042|6045.6|6042.8|6044.8|6042|14
1612804680000|2021-02-08 17:18:00|6045.3|6042.5|6044.6|6041.8|6045.6|6042.8|6044.6|6041.8|9
1612804690000|2021-02-08 17:18:10|6044.8|6042|6046.6|6043.8|6046.6|6043.8|6044.8|6042|40
1612804700000|2021-02-08 17:18:20|6046.8|6044|6045.8|6043|6046.8|6044|6045.8|6043|89
1612804710000|2021-02-08 17:18:30|6046.3|6043.5|6047.3|6044.5|6047.6|6044.8|6046.3|6043.5|14
1612804720000|2021-02-08 17:18:40|6047.6|6044.8|6047.6|6044.8|6047.8|6045|6047.3|6044.5|18
1612804730000|2021-02-08 17:18:50|6047.1|6044.3|6046.3|6043.5|6047.1|6044.3|6046.3|6043.5|15
1612804740000|2021-02-08 17:19:00|6046|6043.2|6047.6|6044.8|6047.6|6044.8|6046|6043.2|16
1612804750000|2021-02-08 17:19:10|6047.3|6044.5|6048.6|6045.8|6048.6|6045.8|6046.8|6044|135
1612804760000|2021-02-08 17:19:20|6047.6|6044.8|6048.3|6045.5|6048.3|6045.5|6047.3|6044.5|41
1612804770000|2021-02-08 17:19:30|6048.6|6045.8|6047.8|6045|6048.6|6045.8|6047.8|6045|7
1612804780000|2021-02-08 17:19:40|6048.3|6045.5|6047.6|6044.8|6048.8|6046|6047.6|6044.8|39
1612804790000|2021-02-08 17:19:50|6047.8|6045|6046.3|6043.5|6047.8|6045|6046.3|6043.5|50
1612804800000|2021-02-08 17:20:00|6046.8|6044|6047.1|6044.3|6047.3|6044.5|6045.8|6043|98
1612804810000|2021-02-08 17:20:10|6047.6|6044.8|6047.8|6045|6048.1|6045.3|6046.8|6044|156
1612804820000|2021-02-08 17:20:20|6047.6|6044.8|6047.6|6044.8|6048.1|6045.3|6047.5|6044.7|42
1612804830000|2021-02-08 17:20:30|6047.3|6044.5|6045.8|6043|6047.3|6044.5|6045.8|6043|359
1612804840000|2021-02-08 17:20:40|6046|6043.2|6045.3|6042.5|6047|6044.2|6045.2|6042.4|205
1612804850000|2021-02-08 17:20:50|6045.2|6042.4|6045.8|6043|6045.8|6043|6044.8|6042|68
1612804860000|2021-02-08 17:21:00|6046.8|6044|6045.8|6043|6046.8|6044|6045.8|6043|54
1612804870000|2021-02-08 17:21:10|6046|6043.2|6047|6044.2|6047.8|6045|6046|6043.2|58
1612804880000|2021-02-08 17:21:20|6046.6|6043.8|6046.8|6044|6046.8|6044|6046|6043.2|39
1612804890000|2021-02-08 17:21:30|6046.5|6043.7|6047.8|6045|6047.8|6045|6046.5|6043.7|4
1612804900000|2021-02-08 17:21:40|6047.3|6044.5|6047.3|6044.5|6047.3|6044.5|6047.3|6044.5|5
1612804910000|2021-02-08 17:21:50|6046.8|6044|6047.5|6044.7|6047.8|6045|6046.8|6044|6
1612804920000|2021-02-08 17:22:00|6047.8|6045|6048.8|6046|6048.8|6046|6047.5|6044.7|13
1612804930000|2021-02-08 17:22:10|6049.8|6047|6048.5|6045.7|6049.8|6047|6047.8|6045|68
1612804940000|2021-02-08 17:22:20|6048.8|6046|6048.8|6046|6048.8|6046|6048.3|6045.5|209
1612804950000|2021-02-08 17:22:30|6048.6|6045.8|6048.8|6046|6048.8|6046|6048.6|6045.8|4
1612804960000|2021-02-08 17:22:40|6049.1|6046.3|6049.6|6046.8|6050.1|6047.3|6049.1|6046.3|59
1612804970000|2021-02-08 17:22:50|6049.8|6047|6051.3|6048.5|6051.3|6048.5|6049.8|6047|49
1612804980000|2021-02-08 17:23:00|6050.8|6048|6051.6|6048.8|6051.6|6048.8|6050.3|6047.5|44
1612804990000|2021-02-08 17:23:10|6051.3|6048.5|6051.3|6048.5|6051.3|6048.5|6051.3|6048.5|1
1612805000000|2021-02-08 17:23:20|6051.6|6048.8|6050.6|6047.8|6052.3|6049.5|6050.6|6047.8|31
1612805010000|2021-02-08 17:23:30|6050.8|6048|6051.6|6048.8|6051.6|6048.8|6050.6|6047.8|23
1612805020000|2021-02-08 17:23:40|6051.3|6048.5|6051.1|6048.3|6051.3|6048.5|6050.6|6047.8|3
1612805030000|2021-02-08 17:23:50|6050.6|6047.8|6048.8|6046|6051.1|6048.3|6048.8|6046|217
1612805040000|2021-02-08 17:24:00|6048.3|6045.5|6048.8|6046|6049.1|6046.3|6047.8|6045|50
1612805050000|2021-02-08 17:24:10|6048.6|6045.8|6047.8|6045|6048.6|6045.8|6047.8|6045|31
1612805060000|2021-02-08 17:24:20|6048.3|6045.5|6047.6|6044.8|6048.3|6045.5|6047.6|6044.8|48
1612805070000|2021-02-08 17:24:30|||||||||9
1612805080000|2021-02-08 17:24:40|6046.8|6044|6046.6|6043.8|6046.8|6044|6045.8|6043|77
1612805090000|2021-02-08 17:24:50|6046.8|6044|6047.8|6045|6048.1|6045.3|6045.3|6042.5|164
1612805100000|2021-02-08 17:25:00|6047.6|6044.8|6049.6|6046.8|6049.8|6047|6047.6|6044.8|28
1612805110000|2021-02-08 17:25:10|6050.3|6047.5|6049.8|6047|6050.3|6047.5|6049.8|6047|12
1612805120000|2021-02-08 17:25:20|||||||||4
1612805130000|2021-02-08 17:25:30|6049.6|6046.8|6049.6|6046.8|6049.6|6046.8|6049.6|6046.8|8
1612805140000|2021-02-08 17:25:40|||||||||1
1612805150000|2021-02-08 17:25:50|||||||||4
1612805160000|2021-02-08 17:26:00|6049|6046.2|6048.8|6046|6049.1|6046.3|6048.6|6045.8|19
1612805170000|2021-02-08 17:26:10|6048.6|6045.8|6047.6|6044.8|6048.6|6045.8|6047.6|6044.8|8
1612805180000|2021-02-08 17:26:20|||||||||2
1612805190000|2021-02-08 17:26:30|6047.8|6045|6049.3|6046.5|6049.3|6046.5|6047.8|6045|40
1612805200000|2021-02-08 17:26:40|6049.5|6046.7|6047.5|6044.7|6049.5|6046.7|6047.5|6044.7|35
1612805210000|2021-02-08 17:26:50|6047.8|6045|6047.8|6045|6047.8|6045|6047.8|6045|21
1612805220000|2021-02-08 17:27:00|6048|6045.2|6048.5|6045.7|6048.5|6045.7|6047.3|6044.5|50
1612805230000|2021-02-08 17:27:10|6048.3|6045.5|6047.3|6044.5|6048.3|6045.5|6047.3|6044.5|8
1612805240000|2021-02-08 17:27:20|6048|6045.2|6048.3|6045.5|6048.3|6045.5|6047.3|6044.5|6
1612805250000|2021-02-08 17:27:30|6048.5|6045.7|6048.8|6046|6049.3|6046.5|6048.5|6045.7|5
1612805260000|2021-02-08 17:27:40|6048.5|6045.7|6048.5|6045.7|6048.5|6045.7|6048.5|6045.7|0
1612805270000|2021-02-08 17:27:50|6048.3|6045.5|6048.3|6045.5|6048.3|6045.5|6048.3|6045.5|6
1612805280000|2021-02-08 17:28:00|6048.5|6045.7|6048.5|6045.7|6048.8|6046|6048.3|6045.5|11
1612805290000|2021-02-08 17:28:10|||||||||12
1612805300000|2021-02-08 17:28:20|6048.3|6045.5|6048.5|6045.7|6048.5|6045.7|6048.3|6045.5|14
1612805310000|2021-02-08 17:28:30|6048.8|6046|6049.3|6046.5|6050|6047.2|6048.8|6046|48
1612805320000|2021-02-08 17:28:40|6048.5|6045.7|6049.3|6046.5|6049.3|6046.5|6048.5|6045.7|7
1612805330000|2021-02-08 17:28:50|6048.8|6046|6048.8|6046|6048.8|6046|6048.8|6046|5
1612805340000|2021-02-08 17:29:00|6048.5|6045.7|6048.3|6045.5|6048.5|6045.7|6047.5|6044.7|15
1612805350000|2021-02-08 17:29:10|6048.8|6046|6049.3|6046.5|6049.3|6046.5|6048.8|6046|8
1612805360000|2021-02-08 17:29:20|6049.8|6047|6050|6047.2|6050|6047.2|6049.5|6046.7|17
1612805370000|2021-02-08 17:29:30|6049.8|6047|6049.8|6047|6050|6047.2|6049.8|6047|4
1612805380000|2021-02-08 17:29:40|6050|6047.2|6049.8|6047|6050.3|6047.5|6049.8|6047|8
1612805390000|2021-02-08 17:29:50|6049.5|6046.7|6047|6044.2|6049.5|6046.7|6047|6044.2|38
1612805400000|2021-02-08 17:30:00|6046.8|6044|6048|6045.2|6048.3|6045.5|6046.8|6044|51
1612805410000|2021-02-08 17:30:10|6048.3|6045.5|6048.8|6046|6049|6046.2|6048.3|6045.5|4
1612805420000|2021-02-08 17:30:20|6049.3|6046.5|6050.3|6047.5|6050.3|6047.5|6049.3|6046.5|8
1612805430000|2021-02-08 17:30:30|6050|6047.2|6048.8|6046|6050|6047.2|6048.8|6046|8
1612805440000|2021-02-08 17:30:40|6048.5|6045.7|6047|6044.2|6048.5|6045.7|6047|6044.2|6
1612805450000|2021-02-08 17:30:50|6046.8|6044|6049|6046.2|6049|6046.2|6046.3|6043.5|18
1612805460000|2021-02-08 17:31:00|6048.5|6045.7|6050.3|6047.5|6050.3|6047.5|6048.5|6045.7|16
1612805470000|2021-02-08 17:31:10|6050|6047.2|6050|6047.2|6050.3|6047.5|6049.8|6047|9
1612805480000|2021-02-08 17:31:20|6049.8|6047|6048.5|6045.7|6050|6047.2|6047.5|6044.7|13
1612805490000|2021-02-08 17:31:30|6048.8|6046|6048.5|6045.7|6049|6046.2|6048.3|6045.5|34
1612805500000|2021-02-08 17:31:40|6048.3|6045.5|6048.5|6045.7|6048.5|6045.7|6047.8|6045|21
1612805510000|2021-02-08 17:31:50|6049|6046.2|6049.5|6046.7|6049.5|6046.7|6049|6046.2|13
1612805520000|2021-02-08 17:32:00|6049.3|6046.5|6049.5|6046.7|6049.5|6046.7|6049|6046.2|18
1612805530000|2021-02-08 17:32:10|6049.8|6047|6049|6046.2|6049.8|6047|6049|6046.2|6
1612805540000|2021-02-08 17:32:20|6048.8|6046|6047.8|6045|6049.3|6046.5|6047.3|6044.5|46
1612805550000|2021-02-08 17:32:30|6047.3|6044.5|6047.8|6045|6047.8|6045|6047|6044.2|34
1612805560000|2021-02-08 17:32:40|6048|6045.2|6048|6045.2|6048|6045.2|6047.5|6044.7|7
1612805570000|2021-02-08 17:32:50|6047.8|6045|6047.8|6045|6048|6045.2|6047.5|6044.7|25
1612805580000|2021-02-08 17:33:00|6048|6045.2|6048|6045.2|6048.3|6045.5|6047.8|6045|7
1612805590000|2021-02-08 17:33:10|6047.8|6045|6047.5|6044.7|6047.8|6045|6047.5|6044.7|12
1612805600000|2021-02-08 17:33:20|||||||||4
1612805610000|2021-02-08 17:33:30|6047|6044.2|6046.5|6043.7|6047|6044.2|6046.3|6043.5|20
1612805620000|2021-02-08 17:33:40|6046.3|6043.5|6045.8|6043|6046.3|6043.5|6045.3|6042.5|23
1612805630000|2021-02-08 17:33:50|6045.5|6042.7|6046|6043.2|6046.5|6043.7|6045.5|6042.7|35
1612805640000|2021-02-08 17:34:00|||||||||7
1612805650000|2021-02-08 17:34:10|6045.8|6043|6045.5|6042.7|6046|6043.2|6045.5|6042.7|12
1612805660000|2021-02-08 17:34:20|6046.3|6043.5|6046.8|6044|6046.8|6044|6046.3|6043.5|30
1612805670000|2021-02-08 17:34:30|6046.5|6043.7|6046.8|6044|6047.3|6044.5|6046.5|6043.7|32
1612805680000|2021-02-08 17:34:40|6047.3|6044.5|6046.8|6044|6047.3|6044.5|6046.8|6044|4
1612805690000|2021-02-08 17:34:50|6047|6044.2|6047|6044.2|6047|6044.2|6046.8|6044|5
1612805700000|2021-02-08 17:35:00|6046.5|6043.7|6046.8|6044|6047|6044.2|6046.5|6043.7|16
1612805710000|2021-02-08 17:35:10|6046.3|6043.5|6046.3|6043.5|6046.3|6043.5|6046.3|6043.5|0
1612805720000|2021-02-08 17:35:20|6045.8|6043|6046|6043.2|6046|6043.2|6045.3|6042.5|15
1612805730000|2021-02-08 17:35:30|6045.8|6043|6047|6044.2|6047|6044.2|6045.5|6042.7|11
1612805740000|2021-02-08 17:35:40|6047.3|6044.5|6047.5|6044.7|6048.3|6045.5|6047.3|6044.5|30
1612805750000|2021-02-08 17:35:50|6047.3|6044.5|6047|6044.2|6047.8|6045|6046.8|6044|7
1612805760000|2021-02-08 17:36:00|6046.8|6044|6045.8|6043|6046.8|6044|6045.8|6043|6
1612805770000|2021-02-08 17:36:10|6046.3|6043.5|6045.5|6042.7|6046.3|6043.5|6045.5|6042.7|3
1612805780000|2021-02-08 17:36:20|6045.3|6042.5|6044.5|6041.7|6045.5|6042.7|6044.5|6041.7|32
1612805790000|2021-02-08 17:36:30|6044.3|6041.5|6044.3|6041.5|6044.3|6041.5|6044.3|6041.5|0
1612805800000|2021-02-08 17:36:40|6043.8|6041|6044.3|6041.5|6044.3|6041.5|6043.5|6040.7|46
1612805810000|2021-02-08 17:36:50|6044.5|6041.7|6045.3|6042.5|6045.3|6042.5|6044.3|6041.5|42
1612805820000|2021-02-08 17:37:00|6044.3|6041.5|6044.5|6041.7|6045|6042.2|6044.3|6041.5|29
1612805830000|2021-02-08 17:37:10|6045|6042.2|6045.5|6042.7|6045.5|6042.7|6044.5|6041.7|19
1612805840000|2021-02-08 17:37:20|6046.1|6043.3|6047.5|6044.7|6048|6045.2|6046.1|6043.3|20
1612805850000|2021-02-08 17:37:30|6047.3|6044.5|6046.3|6043.5|6047.5|6044.7|6046|6043.2|28
1612805860000|2021-02-08 17:37:40|6046.8|6044|6045.3|6042.5|6047.3|6044.5|6045|6042.2|12
1612805870000|2021-02-08 17:37:50|6045|6042.2|6044.8|6042|6045.5|6042.7|6044.8|6042|24
1612805880000|2021-02-08 17:38:00|6045.3|6042.5|6045.8|6043|6046|6043.2|6045.3|6042.5|23
1612805890000|2021-02-08 17:38:10|6045.5|6042.7|6045|6042.2|6046.5|6043.7|6045|6042.2|11
1612805900000|2021-02-08 17:38:20|||||||||5
1612805910000|2021-02-08 17:38:30|6045.3|6042.5|6045|6042.2|6045.3|6042.5|6045|6042.2|2
1612805920000|2021-02-08 17:38:40|6045.3|6042.5|6046.3|6043.5|6046.5|6043.7|6045.3|6042.5|23
1612805930000|2021-02-08 17:38:50|6046.5|6043.7|6045.5|6042.7|6046.8|6044|6045.5|6042.7|31
1612805940000|2021-02-08 17:39:00|6045.8|6043|6045.8|6043|6046.3|6043.5|6045.8|6043|10
1612805950000|2021-02-08 17:39:10|6046|6043.2|6045.5|6042.7|6046|6043.2|6045.5|6042.7|0
1612805960000|2021-02-08 17:39:20|6045.3|6042.5|6044.3|6041.5|6045.5|6042.7|6044.3|6041.5|69
1612805970000|2021-02-08 17:39:30|6044.5|6041.7|6045.3|6042.5|6045.3|6042.5|6044|6041.2|36
1612805980000|2021-02-08 17:39:40|6045|6042.2|6045.5|6042.7|6045.5|6042.7|6044.7|6041.9|13
1612805990000|2021-02-08 17:39:50|6045|6042.2|6045.5|6042.7|6045.5|6042.7|6045|6042.2|5
1612806000000|2021-02-08 17:40:00|6045.7|6042.9|6044.7|6041.9|6045.7|6042.9|6044.5|6041.7|25
1612806010000|2021-02-08 17:40:10|6044.5|6041.7|6045.2|6042.4|6045.5|6042.7|6044.5|6041.7|113
1612806020000|2021-02-08 17:40:20|6045.3|6042.5|6044.2|6041.4|6045.3|6042.5|6043.7|6040.9|14
1612806030000|2021-02-08 17:40:30|6044.5|6041.7|6044.2|6041.4|6044.5|6041.7|6044.2|6041.4|2
1612806040000|2021-02-08 17:40:40|6044.5|6041.7|6044.5|6041.7|6044.5|6041.7|6044.2|6041.4|37
1612806050000|2021-02-08 17:40:50|6044.3|6041.5|6043.7|6040.9|6044.3|6041.5|6043.7|6040.9|7
1612806060000|2021-02-08 17:41:00|6043.3|6040.5|6042|6039.2|6043.3|6040.5|6042|6039.2|55
1612806070000|2021-02-08 17:41:10|6042.3|6039.5|6043.7|6040.9|6043.7|6040.9|6042.3|6039.5|25
1612806080000|2021-02-08 17:41:20|6043.5|6040.7|6043.5|6040.7|6043.5|6040.7|6043.5|6040.7|4
1612806090000|2021-02-08 17:41:30|6043.3|6039.3|6038.7|6035.9|6043.3|6039.3|6038.5|6035.7|538
1612806100000|2021-02-08 17:41:40|6038.2|6035.4|6038.2|6035.4|6038.2|6035.4|6038.2|6035.4|14
1612806110000|2021-02-08 17:41:50|6037.7|6034.9|6036.7|6033.9|6040.5|6037.7|6036.7|6033.9|181
1612806120000|2021-02-08 17:42:00|6037.3|6034.5|6038.2|6035.4|6039.5|6036.7|6037.3|6034.5|312
1612806130000|2021-02-08 17:42:10|6038.5|6035.7|6039.5|6036.7|6039.5|6036.7|6038.2|6035.4|26
1612806140000|2021-02-08 17:42:20|6039.2|6036.4|6036.5|6033.7|6039.2|6036.4|6036.5|6033.7|415
1612806150000|2021-02-08 17:42:30|6036.7|6033.9|6036.7|6033.9|6036.7|6033.9|6035.7|6032.9|181
1612806160000|2021-02-08 17:42:40|6037|6034.2|6035|6032.2|6037|6034.2|6035|6032.2|80
1612806170000|2021-02-08 17:42:50|6035.2|6032.4|6033.2|6030.4|6035.2|6032.4|6033.2|6030.4|237
1612806180000|2021-02-08 17:43:00|6032.7|6029.9|6032|6029.2|6032.7|6029.9|6029.7|6026.9|327
1612806190000|2021-02-08 17:43:10|6032.7|6029.9|6031|6028.2|6032.8|6029.9|6030.7|6027.9|284
1612806200000|2021-02-08 17:43:20|6031.5|6028.7|6032.6|6028.6|6032.7|6029.9|6031|6028.2|64
1612806210000|2021-02-08 17:43:30|6030.7|6027.9|6035.7|6032.9|6035.7|6032.9|6030.7|6027.9|185
1612806220000|2021-02-08 17:43:40|6036.2|6033.4|6039.5|6036.7|6039.5|6036.7|6036.2|6033.4|78
1612806230000|2021-02-08 17:43:50|6039.7|6036.9|6038.2|6035.4|6040|6037.2|6038.2|6035.4|56
1612806240000|2021-02-08 17:44:00|6038.5|6035.7|6038.7|6035.9|6038.7|6035.9|6038|6035.2|21
1612806250000|2021-02-08 17:44:10|6038|6035.2|6038|6035.2|6038|6035.2|6038|6035.2|37
1612806260000|2021-02-08 17:44:20|6037.7|6034.9|6036.7|6033.9|6037.7|6034.9|6036|6033.2|13
1612806270000|2021-02-08 17:44:30|6037.5|6034.7|6038|6035.2|6038.5|6035.7|6037.5|6034.7|16
1612806280000|2021-02-08 17:44:40|6038.5|6035.7|6039|6036.2|6039|6036.2|6038.5|6035.7|9
1612806290000|2021-02-08 17:44:50|6039.2|6036.4|6039|6036.2|6039.7|6036.9|6039|6036.2|10
1612806300000|2021-02-08 17:45:00|6038.7|6035.9|6039.7|6036.9|6039.7|6036.9|6038.7|6035.9|13
1612806310000|2021-02-08 17:45:10|6039.2|6036.4|6039.5|6036.7|6039.7|6036.9|6039|6036.2|30
1612806320000|2021-02-08 17:45:20|6039.7|6036.9|6039|6036.2|6039.7|6036.9|6039|6036.2|4
1612806330000|2021-02-08 17:45:30|6038.7|6035.9|6039.7|6036.9|6039.7|6036.9|6038.7|6035.9|8
1612806350000|2021-02-08 17:45:50|6040|6037.2|6041.7|6038.9|6041.7|6038.9|6040|6037.2|11
1612806360000|2021-02-08 17:46:00|6041.5|6038.7|6040.7|6037.9|6041.5|6038.7|6040.7|6037.9|7
1612806370000|2021-02-08 17:46:10|6040.5|6037.7|6040.5|6037.7|6040.5|6037.7|6040.5|6037.7|10
1612806380000|2021-02-08 17:46:20|6040.7|6037.9|6040.7|6037.9|6041|6038.2|6040.7|6037.9|7
1612806390000|2021-02-08 17:46:30|6041|6038.2|6040.7|6037.9|6041|6038.2|6040.5|6037.7|3
1612806400000|2021-02-08 17:46:40|6039.7|6036.9|6039.2|6036.4|6039.7|6036.9|6039.2|6036.4|79
1612806410000|2021-02-08 17:46:50|6039|6036.2|6039|6036.2|6039|6036.2|6038.5|6035.7|3
1612806420000|2021-02-08 17:47:00|6038.5|6035.7|6038|6035.2|6038.5|6035.7|6038|6035.2|14
1612806440000|2021-02-08 17:47:20|6037.5|6034.7|6037.2|6034.4|6037.5|6034.7|6037.2|6034.4|11
1612806450000|2021-02-08 17:47:30|6037.5|6034.7|6040.7|6037.9|6041.2|6038.4|6037.2|6034.4|218
1612806460000|2021-02-08 17:47:40|6040.5|6037.7|6039.5|6036.7|6040.5|6037.7|6039.5|6036.7|15
1612806470000|2021-02-08 17:47:50|6039|6036.2|6043|6040.2|6043.2|6040.4|6039|6036.2|75
1612806480000|2021-02-08 17:48:00|6043.5|6040.7|6043.2|6040.4|6044|6041.2|6043.2|6040.4|64
1612806490000|2021-02-08 17:48:10|6042.7|6039.9|6043.2|6040.4|6047.2|6044.4|6042.5|6036.9|1927
1612806500000|2021-02-08 17:48:20|6044.2|6041.4|6046.2|6043.4|6046.6|6043.8|6043.5|6040.6|332
1612806510000|2021-02-08 17:48:30|6047.2|6044.4|6048.2|6045.4|6048.2|6045.4|6046.9|6044.1|32
1612806520000|2021-02-08 17:48:40|6048.6|6045.8|6047.2|6044.4|6049.2|6046.4|6047.2|6044.4|56
1612806530000|2021-02-08 17:48:50|6047.5|6044.7|6047.2|6044.4|6048|6045.2|6047.2|6044.4|1
1612806540000|2021-02-08 17:49:00|6046.6|6043.8|6045.7|6042.9|6046.6|6043.8|6045.2|6042.4|32
1612806550000|2021-02-08 17:49:10|6046.2|6043.4|6045.2|6042.4|6046.2|6043.4|6045.2|6042.4|1
1612806560000|2021-02-08 17:49:20|6045.5|6042.7|6045|6042.2|6045.7|6042.9|6044.7|6041.9|19
1612806570000|2021-02-08 17:49:30|6045.2|6042.4|6045.2|6042.4|6045.2|6042.4|6045.2|6042.4|0
1612806580000|2021-02-08 17:49:40|6044.5|6041.7|6044.7|6041.9|6045|6042.2|6044.5|6041.7|3
1612806590000|2021-02-08 17:49:50|6044.4|6041.6|6043.7|6040.9|6044.4|6041.6|6043.2|6040.4|13
1612806600000|2021-02-08 17:50:00|6044|6041.2|6044.7|6041.9|6045|6042.2|6044|6041.2|4
1612806610000|2021-02-08 17:50:10|6044.5|6041.7|6044.7|6041.9|6044.7|6041.9|6044.5|6041.7|1
1612806620000|2021-02-08 17:50:20|6045|6042.2|6045.2|6042.4|6045.2|6042.4|6045|6042.2|3
1612806630000|2021-02-08 17:50:30|6045.7|6042.9|6047|6044.2|6047|6044.2|6045.7|6042.9|16
1612806640000|2021-02-08 17:50:40|6046.7|6043.9|6047|6044.2|6047|6044.2|6046.7|6043.9|0
1612806650000|2021-02-08 17:50:50|6047.2|6044.4|6047.2|6044.4|6047.2|6044.4|6047.2|6044.4|6
1612806660000|2021-02-08 17:51:00|6047.5|6044.7|6048|6045.2|6048.7|6045.9|6047.5|6044.7|24
1612806670000|2021-02-08 17:51:10|6048.5|6045.7|6048.2|6045.4|6048.5|6045.7|6048|6045.2|1
1612806680000|2021-02-08 17:51:20|6048|6045.2|6048.5|6045.7|6048.5|6045.7|6048|6045.2|9
1612806690000|2021-02-08 17:51:30|6048.2|6045.4|6048.2|6045.4|6048.5|6045.7|6048.2|6045.4|2
1612806700000|2021-02-08 17:51:40|6048.5|6045.7|6047.2|6044.4|6048.5|6045.7|6047.2|6044.4|16
1612806710000|2021-02-08 17:51:50|6047|6044.2|6047|6044.2|6047|6044.2|6046.4|6043.6|16
1612806720000|2021-02-08 17:52:00|6046.4|6043.6|6046.2|6043.4|6047|6044.2|6046.2|6043.4|295
1612806730000|2021-02-08 17:52:10|6046|6043.2|6046|6043.2|6046|6043.2|6046|6043.2|0
1612806740000|2021-02-08 17:52:20|6047|6044.2|6046.7|6043.9|6047|6044.2|6046.7|6043.9|19
1612806750000|2021-02-08 17:52:30|6046.2|6043.4|6047|6044.2|6047|6044.2|6046.2|6043.4|6
1612806760000|2021-02-08 17:52:40|6046.5|6043.7|6046.7|6043.9|6046.7|6043.9|6046.5|6043.7|70
1612806770000|2021-02-08 17:52:50|6046.2|6043.4|6047|6044.2|6047|6044.2|6046.2|6043.4|3
1612806780000|2021-02-08 17:53:00|6046.4|6043.6|6046.7|6043.9|6047|6044.2|6046.2|6043.4|25
1612806790000|2021-02-08 17:53:10|6046.9|6044.1|6047.2|6044.4|6047.2|6044.4|6046.9|6044.1|5
1612806800000|2021-02-08 17:53:20|6047.4|6044.6|6049.2|6046.4|6049.2|6046.4|6047.4|6044.6|31
1612806810000|2021-02-08 17:53:30|6048.9|6046.1|6049.2|6046.4|6049.2|6046.4|6048.9|6046.1|8
1612806820000|2021-02-08 17:53:40|6048.7|6045.9|6048.4|6045.6|6048.7|6045.9|6048.4|6045.6|3
1612806830000|2021-02-08 17:53:50|6048.7|6045.9|6047.7|6044.9|6048.7|6045.9|6047.7|6044.9|412
1612806840000|2021-02-08 17:54:00|6047.2|6044.4|6046.9|6044.1|6047.9|6045.1|6046.9|6044.1|5
1612806850000|2021-02-08 17:54:10|6047.2|6044.4|6046.4|6043.6|6047.2|6044.4|6046.4|6043.6|20
1612806860000|2021-02-08 17:54:20|6046.2|6043.4|6045.9|6043.1|6046.2|6043.4|6045.7|6042.9|29
1612806870000|2021-02-08 17:54:30|6045.7|6042.9|6045.9|6043.1|6045.9|6043.1|6045.2|6042.4|4
1612806880000|2021-02-08 17:54:40|6045.7|6042.9|6045.4|6042.6|6046.2|6043.4|6045.2|6042.4|47
1612806890000|2021-02-08 17:54:50|6045.2|6042.4|6044.9|6042.1|6045.2|6042.4|6044.9|6042.1|3
1612806900000|2021-02-08 17:55:00|6045.2|6042.4|6045.9|6043.1|6045.9|6043.1|6045.2|6042.4|13
1612806910000|2021-02-08 17:55:10|6046.2|6043.4|6045.2|6042.4|6046.2|6043.4|6045.2|6042.4|21
1612806920000|2021-02-08 17:55:20|6045.4|6042.6|6044.7|6041.9|6045.7|6042.9|6044.7|6041.9|30
1612806930000|2021-02-08 17:55:30|6044.9|6042.1|6045.9|6043.1|6045.9|6043.1|6044.9|6042.1|15
1612806940000|2021-02-08 17:55:40|6045.4|6042.6|6045.4|6042.6|6045.9|6043.1|6045.4|6042.6|10
1612806950000|2021-02-08 17:55:50|6045.7|6042.9|6046.2|6043.4|6046.2|6043.4|6045.7|6042.9|4
1612806960000|2021-02-08 17:56:00|6045.9|6043.1|6045.2|6042.4|6045.9|6043.1|6045.2|6042.4|23
1612806970000|2021-02-08 17:56:10|6044.9|6042.1|6043.7|6040.9|6044.9|6042.1|6043.7|6040.9|25
1612806980000|2021-02-08 17:56:20|6043.9|6041.1|6042.9|6040.1|6043.9|6041.1|6041.9|6039.1|25
1612806990000|2021-02-08 17:56:30|6043.4|6040.6|6043.2|6040.4|6043.9|6041.1|6043.2|6040.4|2
1612807000000|2021-02-08 17:56:40|6043.9|6041.1|6043.7|6040.9|6043.9|6041.1|6043.7|6040.9|4
1612807010000|2021-02-08 17:56:50|6043.4|6040.6|6043.4|6040.6|6043.4|6040.6|6043.4|6040.6|11
1612807020000|2021-02-08 17:57:00|6043.2|6040.4|6043.2|6040.4|6043.2|6040.4|6043.2|6040.4|56
1612807030000|2021-02-08 17:57:10|6042.9|6040.1|6042.2|6039.4|6042.9|6040.1|6041.2|6038.4|31
1612807040000|2021-02-08 17:57:20|6042.7|6039.9|6042.9|6040.1|6042.9|6040.1|6042.7|6039.9|14
1612807050000|2021-02-08 17:57:30|||||||||153
1612807060000|2021-02-08 17:57:40|6042.7|6039.9|6042.9|6040.1|6042.9|6040.1|6042.7|6039.9|52
1612807070000|2021-02-08 17:57:50|6042.7|6039.9|6041.7|6038.9|6042.9|6040.1|6041.7|6038.9|59
1612807080000|2021-02-08 17:58:00|6042.2|6039.4|6042.2|6039.4|6042.2|6039.4|6041.7|6038.9|23
1612807090000|2021-02-08 17:58:10|6042.7|6039.9|6042.7|6039.9|6042.9|6040.1|6042.7|6039.9|7
1612807100000|2021-02-08 17:58:20|6042.2|6039.4|6042.2|6039.4|6042.4|6039.6|6042.2|6039.4|3
1612807110000|2021-02-08 17:58:30|6042.7|6039.9|6043.7|6040.9|6043.7|6040.9|6042.7|6039.9|56
1612807120000|2021-02-08 17:58:40|||||||||201
1612807130000|2021-02-08 17:58:50|6043.2|6040.4|6043.2|6040.4|6043.2|6040.4|6043.2|6040.4|58
1612807140000|2021-02-08 17:59:00|6043.4|6040.6|6043.4|6040.6|6043.4|6040.6|6043.2|6040.4|59
1612807150000|2021-02-08 17:59:10|6043.2|6040.4|6043.2|6040.4|6043.2|6040.4|6043.2|6040.4|1
1612807160000|2021-02-08 17:59:20|6043.4|6040.6|6043.2|6040.4|6043.4|6040.6|6043.2|6040.4|9
1612807170000|2021-02-08 17:59:30|6043.4|6040.6|6043.4|6040.6|6043.4|6040.6|6043.4|6040.6|0
1612807190000|2021-02-08 17:59:50|6042.8|6040|6042.9|6040.1|6042.9|6040.1|6042.8|6040|15
1612807200000|2021-02-08 18:00:00|6042.6|6039.8|6041.6|6038.8|6043.4|6040.6|6041.6|6038.8|27
1612807210000|2021-02-08 18:00:10|6041.2|6038.4|6041.2|6038.4|6041.2|6038.4|6040.7|6037.9|13
1612807220000|2021-02-08 18:00:20|6041.4|6038.6|6042.7|6039.9|6042.7|6039.9|6041.4|6038.6|7
1612807230000|2021-02-08 18:00:30|6042.2|6039.4|6042.2|6039.4|6042.2|6039.4|6041.9|6039.1|0
1612807240000|2021-02-08 18:00:40|6042.7|6039.9|6042.7|6039.9|6042.9|6040.1|6042.7|6039.9|0
1612807250000|2021-02-08 18:00:50|6042.6|6039.8|6042.6|6039.8|6042.6|6039.8|6042.6|6039.8|3
1612807260000|2021-02-08 18:01:00|6042.4|6039.6|6042.7|6039.9|6043.2|6040.4|6042.4|6039.6|5
1612807270000|2021-02-08 18:01:10|6042.2|6039.4|6041.9|6039.1|6042.2|6039.4|6041.9|6039.1|24
1612807280000|2021-02-08 18:01:20|6042.2|6039.4|6040.4|6037.6|6042.2|6039.4|6040.4|6037.6|21
1612807290000|2021-02-08 18:01:30|6040.2|6037.4|6040.4|6037.6|6040.9|6038.1|6040.2|6037.4|6
1612807300000|2021-02-08 18:01:40|6039.9|6037.1|6039.7|6036.9|6039.9|6037.1|6039.4|6036.6|14
1612807310000|2021-02-08 18:01:50|6039.4|6036.6|6039.4|6036.6|6039.4|6036.6|6039.2|6036.4|16
1612807320000|2021-02-08 18:02:00|6039.7|6036.9|6039.4|6036.6|6039.9|6037.1|6039.4|6036.6|14
1612807330000|2021-02-08 18:02:10|6040.2|6037.4|6040.4|6037.6|6040.4|6037.6|6040.2|6037.4|3
1612807340000|2021-02-08 18:02:20|||||||||3
1612807350000|2021-02-08 18:02:30|6040.2|6037.4|6039.4|6036.6|6040.2|6037.4|6039.4|6036.6|3
1612807360000|2021-02-08 18:02:40|6039.9|6037.1|6040.2|6037.4|6040.2|6037.4|6039.4|6036.6|32
1612807370000|2021-02-08 18:02:50|6040.4|6037.6|6038.4|6035.6|6040.4|6037.6|6038.2|6035.4|48
1612807380000|2021-02-08 18:03:00|6039.2|6036.4|6038.4|6035.6|6039.2|6036.4|6038.4|6035.6|16
1612807390000|2021-02-08 18:03:10|6038.7|6035.9|6038.2|6035.4|6038.7|6035.9|6038.2|6035.4|22
1612807400000|2021-02-08 18:03:20|6038.4|6035.6|6038.4|6035.6|6038.6|6035.8|6038.4|6035.6|9
1612807410000|2021-02-08 18:03:30|6037.4|6034.6|6036.4|6033.6|6038.2|6035.4|6036.4|6033.6|227
1612807420000|2021-02-08 18:03:40|6036.7|6033.9|6037.2|6034.4|6037.2|6034.4|6036.4|6033.6|24
1612807430000|2021-02-08 18:03:50|6036.4|6033.6|6036.6|6033.8|6036.6|6033.8|6036.4|6033.6|17
1612807440000|2021-02-08 18:04:00|6036.4|6033.6|6037.4|6034.6|6038.2|6035.4|6036.4|6033.6|33
1612807450000|2021-02-08 18:04:10|6037.2|6034.4|6037.4|6034.6|6038.2|6035.4|6037.2|6034.4|2
1612807460000|2021-02-08 18:04:20|6037.2|6034.4|6036.4|6033.6|6037.7|6034.9|6036.2|6033.4|86
1612807470000|2021-02-08 18:04:30|6036.2|6033.4|6035.7|6032.9|6036.2|6033.4|6035.4|6032.6|5
1612807480000|2021-02-08 18:04:40|6035.4|6032.6|6035.4|6032.6|6035.7|6032.9|6035.4|6032.6|14
1612807490000|2021-02-08 18:04:50|6035.2|6032.4|6035.4|6032.6|6035.4|6032.6|6035.2|6032.4|7
1612807500000|2021-02-08 18:05:00|6035.2|6032.4|6035.9|6033.1|6035.9|6033.1|6034.9|6032.1|46
1612807510000|2021-02-08 18:05:10|6036.2|6033.4|6036.2|6033.4|6036.4|6033.6|6036.2|6033.4|13
1612807520000|2021-02-08 18:05:20|6036.4|6033.6|6037.2|6034.4|6037.2|6034.4|6036.2|6033.4|9
1612807530000|2021-02-08 18:05:30|6037.4|6034.6|6037.4|6034.6|6037.9|6035.1|6037.4|6034.6|6
1612807540000|2021-02-08 18:05:40|6037.9|6035.1|6036.6|6033.8|6038.2|6035.4|6036.6|6033.8|16
1612807550000|2021-02-08 18:05:50|6036.9|6034.1|6037.2|6034.4|6037.2|6034.4|6036.7|6033.9|10
1612807560000|2021-02-08 18:06:00|6037.4|6034.6|6037.4|6034.6|6037.4|6034.6|6037.4|6034.6|2
1612807570000|2021-02-08 18:06:10|6037.7|6034.9|6037.4|6034.6|6037.7|6034.9|6037.4|6034.6|2
1612807580000|2021-02-08 18:06:20|6037.2|6034.4|6037.2|6034.4|6037.2|6034.4|6037.2|6034.4|11
1612807590000|2021-02-08 18:06:30|6037.4|6034.6|6037.4|6034.6|6037.4|6034.6|6037.4|6034.6|7
1612807600000|2021-02-08 18:06:40|||||||||2
1612807610000|2021-02-08 18:06:50|6037.2|6034.4|6037.4|6034.6|6037.4|6034.6|6037.2|6034.4|11
1612807620000|2021-02-08 18:07:00|6037.2|6034.4|6036.7|6033.9|6037.2|6034.4|6036.6|6033.8|18
1612807630000|2021-02-08 18:07:10|6037.2|6034.4|6036.6|6033.8|6037.2|6034.4|6036.4|6033.6|75
1612807640000|2021-02-08 18:07:20|6037.1|6034.3|6037.1|6034.3|6037.1|6034.3|6037.1|6034.3|10
1612807650000|2021-02-08 18:07:30|6037.4|6034.6|6036.1|6033.3|6037.4|6034.6|6036.1|6033.3|3
1612807660000|2021-02-08 18:07:40|6036.4|6033.6|6036.4|6033.6|6036.4|6033.6|6036.1|6033.3|2
1612807670000|2021-02-08 18:07:50|6036.6|6033.8|6036.4|6033.6|6036.6|6033.8|6036.4|6033.6|9
1612807680000|2021-02-08 18:08:00|6036.1|6033.3|6035.4|6032.6|6036.6|6033.8|6035.4|6032.6|23
1612807690000|2021-02-08 18:08:10|6035.6|6032.8|6035.1|6032.3|6035.6|6032.8|6035.1|6032.3|21
1612807700000|2021-02-08 18:08:20|6035.4|6032.6|6035.6|6032.8|6035.9|6033.1|6035.4|6032.6|11
1612807710000|2021-02-08 18:08:30|6035.4|6032.6|6035.4|6032.6|6035.6|6032.8|6035.4|6032.6|15
1612807720000|2021-02-08 18:08:40|6035.1|6032.3|6034.6|6031.8|6035.1|6032.3|6034.1|6031.3|22
1612807730000|2021-02-08 18:08:50|6034.4|6031.6|6034.4|6031.6|6034.6|6031.8|6033.6|6030.8|22
1612807740000|2021-02-08 18:09:00|6034.1|6031.3|6033.9|6031.1|6034.1|6031.3|6033.9|6031.1|24
1612807750000|2021-02-08 18:09:10|6033.4|6030.6|6033.1|6030.3|6033.9|6031.1|6033.1|6030.3|7
1612807760000|2021-02-08 18:09:20|6033.6|6030.8|6035.1|6032.3|6035.1|6032.3|6033.4|6030.6|469
1612807770000|2021-02-08 18:09:30|||||||||21
1612807780000|2021-02-08 18:09:40|6035.7|6032.9|6035.4|6032.6|6036.1|6033.3|6035.4|6032.6|60
1612807790000|2021-02-08 18:09:50|6035.6|6032.8|6035.4|6032.6|6035.6|6032.8|6035.4|6032.6|6
1612807800000|2021-02-08 18:10:00|6035.6|6032.8|6035.9|6033.1|6036.1|6033.3|6035.4|6032.6|12
1612807810000|2021-02-08 18:10:10|6036.1|6033.3|6036.1|6033.3|6036.1|6033.3|6036.1|6033.3|3
1612807820000|2021-02-08 18:10:20|||||||||11
1612807830000|2021-02-08 18:10:30|6035.4|6032.6|6035.4|6032.6|6035.6|6032.8|6035.4|6032.6|5
1612807840000|2021-02-08 18:10:40|6035.6|6032.8|6036.4|6033.6|6036.4|6033.6|6035.6|6032.8|6
1612807850000|2021-02-08 18:10:50|6036.1|6033.3|6035.4|6032.6|6036.1|6033.3|6035.4|6032.6|6
1612807860000|2021-02-08 18:11:00|6035.6|6032.8|6035.9|6033.1|6035.9|6033.1|6035.4|6032.6|3
1612807870000|2021-02-08 18:11:10|6036.4|6033.6|6036.1|6033.3|6036.4|6033.6|6036.1|6033.3|7
1612807880000|2021-02-08 18:11:20|6036.4|6033.6|6036.4|6033.6|6036.4|6033.6|6036.4|6033.6|4
1612807890000|2021-02-08 18:11:30|6036.1|6033.3|6036.1|6033.3|6036.1|6033.3|6036.1|6033.3|1
1612807900000|2021-02-08 18:11:40|6035.4|6032.6|6035.6|6032.8|6035.6|6032.8|6035.4|6032.6|10
1612807910000|2021-02-08 18:11:50|6035.9|6033.1|6036.1|6033.3|6036.1|6033.3|6035.6|6032.8|16
1612807920000|2021-02-08 18:12:00|6036.6|6033.8|6036.4|6033.6|6036.6|6033.8|6036.4|6033.6|15
1612807930000|2021-02-08 18:12:10|6036.1|6033.3|6036.6|6033.8|6036.6|6033.8|6036.1|6033.3|3
1612807940000|2021-02-08 18:12:20|6036.4|6033.6|6037.1|6034.3|6037.1|6034.3|6036.4|6033.6|66
1612807950000|2021-02-08 18:12:30|6036.9|6034.1|6036.4|6033.6|6036.9|6034.1|6036.1|6033.3|7
1612807960000|2021-02-08 18:12:40|6036.6|6033.8|6036.6|6033.8|6037.1|6034.3|6036.6|6033.8|7
1612807970000|2021-02-08 18:12:50|6037.1|6034.3|6038.1|6035.3|6038.1|6035.3|6037.1|6034.3|11
1612807980000|2021-02-08 18:13:00|6037.9|6035.1|6037.4|6034.6|6037.9|6035.1|6037.4|6034.6|17
1612807990000|2021-02-08 18:13:10|6037.6|6034.8|6037.9|6035.1|6038.1|6035.3|6037.1|6034.3|78
1612808000000|2021-02-08 18:13:20|6037.6|6034.8|6038.1|6035.3|6038.1|6035.3|6037.6|6034.8|80
1612808010000|2021-02-08 18:13:30|||||||||3
1612808020000|2021-02-08 18:13:40|6038.4|6035.6|6038.1|6035.3|6038.6|6035.8|6038.1|6035.3|4
1612808030000|2021-02-08 18:13:50|6037.9|6035.1|6036.6|6033.8|6037.9|6035.1|6036.4|6033.6|13
1612808040000|2021-02-08 18:14:00|6036.4|6033.6|6037.4|6034.6|6037.4|6034.6|6036.4|6033.6|4
1612808050000|2021-02-08 18:14:10|6037.6|6034.8|6036.6|6033.8|6037.6|6034.8|6036.4|6033.6|2
1612808060000|2021-02-08 18:14:20|6036.4|6033.6|6036.1|6033.3|6036.6|6033.8|6036.1|6033.3|15
1612808070000|2021-02-08 18:14:30|6036.4|6033.6|6035.4|6032.6|6036.4|6033.6|6035.1|6032.3|63
1612808080000|2021-02-08 18:14:40|6035.1|6032.3|6034.4|6031.6|6035.1|6032.3|6033.9|6031.1|63
1612808090000|2021-02-08 18:14:50|6034.1|6031.3|6033.1|6030.3|6034.1|6031.3|6033.1|6030.3|19
1612808100000|2021-02-08 18:15:00|6032.9|6030.1|6033.1|6030.3|6033.1|6030.3|6032.6|6029.8|42
1612808110000|2021-02-08 18:15:10|6032.9|6030.1|6033.6|6030.8|6033.6|6030.8|6032.9|6030.1|45
1612808120000|2021-02-08 18:15:20|6033.4|6030.6|6033.9|6031.1|6034.1|6031.3|6033.4|6030.6|59
1612808130000|2021-02-08 18:15:30|6033.6|6030.8|6033.4|6030.6|6033.9|6031.1|6033.4|6030.6|13
1612808140000|2021-02-08 18:15:40|6033.9|6031.1|6033.4|6030.6|6034.4|6031.6|6033.4|6030.6|18
1612808150000|2021-02-08 18:15:50|6033.6|6030.8|6033.4|6030.6|6033.6|6030.8|6033.4|6030.6|4
1612808160000|2021-02-08 18:16:00|6033.6|6030.8|6034.6|6031.8|6034.6|6031.8|6033.6|6030.8|12
1612808170000|2021-02-08 18:16:10|6034.4|6031.6|6034.9|6032.1|6035.1|6032.3|6034.4|6031.6|19
1612808180000|2021-02-08 18:16:20|||||||||9
1612808190000|2021-02-08 18:16:30|6035.1|6032.3|6034.6|6031.8|6035.1|6032.3|6034.6|6031.8|6
1612808200000|2021-02-08 18:16:40|6034.4|6031.6|6034.6|6031.8|6035.1|6032.3|6034.4|6031.6|5
1612808210000|2021-02-08 18:16:50|6034.4|6031.6|6034.9|6032.1|6035.1|6032.3|6034.4|6031.6|9
1612808220000|2021-02-08 18:17:00|6035.1|6032.3|6034.9|6032.1|6035.1|6032.3|6034.9|6032.1|7
1612808230000|2021-02-08 18:17:10|6035.1|6032.3|6035.1|6032.3|6035.1|6032.3|6035.1|6032.3|2
1612808240000|2021-02-08 18:17:20|||||||||4
1612808250000|2021-02-08 18:17:30|||||||||2
1612808260000|2021-02-08 18:17:40|6034.6|6031.8|6034.9|6032.1|6034.9|6032.1|6034.6|6031.8|16
1612808270000|2021-02-08 18:17:50|6035.1|6032.3|6035.4|6032.6|6035.6|6032.8|6035.1|6032.3|12
1612808280000|2021-02-08 18:18:00|6035.6|6032.8|6035.6|6032.8|6035.6|6032.8|6035.4|6032.6|2
1612808290000|2021-02-08 18:18:10|6035.4|6032.6|6034.4|6031.6|6035.4|6032.6|6034.4|6031.6|15
1612808300000|2021-02-08 18:18:20|6034.6|6031.8|6034.4|6031.6|6034.6|6031.8|6034.4|6031.6|6
1612808310000|2021-02-08 18:18:30|6034.1|6031.3|6034.1|6031.3|6034.1|6031.3|6034.1|6031.3|22
1612808320000|2021-02-08 18:18:40|6034.4|6031.6|6034.4|6031.6|6034.4|6031.6|6034.4|6031.6|1
1612808330000|2021-02-08 18:18:50|6034.1|6031.3|6033.9|6031.1|6034.1|6031.3|6033.4|6030.6|206
1612808340000|2021-02-08 18:19:00|6034.1|6031.3|6033.1|6030.3|6034.1|6031.3|6033.1|6030.3|20
1612808350000|2021-02-08 18:19:10|6033.4|6030.6|6033.4|6030.6|6033.4|6030.6|6033.4|6030.6|1
1612808360000|2021-02-08 18:19:20|6033.1|6030.3|6033.1|6030.3|6033.1|6030.3|6033.1|6030.3|3
1612808370000|2021-02-08 18:19:30|||||||||21
1612808380000|2021-02-08 18:19:40|||||||||2
1612808390000|2021-02-08 18:19:50|6032.6|6029.8|6032.1|6029.3|6032.6|6029.8|6031.4|6028.6|76
1612808400000|2021-02-08 18:20:00|6031.1|6028.3|6031.1|6028.3|6031.1|6028.3|6031.1|6028.3|13
1612808410000|2021-02-08 18:20:10|6030.7|6027.9|6029.1|6026.3|6030.7|6027.9|6029.1|6026.3|307
1612808420000|2021-02-08 18:20:20|6027.6|6024.8|6027.4|6024.6|6028.4|6025.6|6026.6|6023.8|577
1612808430000|2021-02-08 18:20:30|6027.1|6024.3|6027.1|6024.3|6027.1|6024.3|6026.9|6024.1|6
1612808440000|2021-02-08 18:20:40|6027.4|6024.6|6027.4|6024.6|6027.4|6024.6|6026.6|6023.8|15
1612808450000|2021-02-08 18:20:50|6027.6|6024.8|6028.6|6025.8|6028.6|6025.8|6027.6|6024.8|40
1612808460000|2021-02-08 18:21:00|6028.9|6026.1|6031.1|6028.3|6031.1|6028.3|6028.4|6025.6|42
1612808470000|2021-02-08 18:21:10|6030.9|6028.1|6030.9|6028.1|6031.1|6028.3|6030.6|6027.8|4
1612808480000|2021-02-08 18:21:20|6031.1|6028.3|6031.1|6028.3|6031.9|6029.1|6030.9|6028.1|18
1612808490000|2021-02-08 18:21:30|6031.4|6028.6|6033.4|6030.6|6033.4|6030.6|6030.9|6028.1|61
1612808500000|2021-02-08 18:21:40|6033.1|6030.3|6031.3|6028.5|6033.4|6030.6|6031.3|6028.5|8
1612808510000|2021-02-08 18:21:50|6031.6|6028.8|6032.3|6029.5|6032.3|6029.5|6031.3|6028.5|8
1612808520000|2021-02-08 18:22:00|6032.1|6029.3|6033.3|6030.5|6033.3|6030.5|6032.1|6029.3|21
1612808530000|2021-02-08 18:22:10|6033.9|6031.1|6033.3|6030.5|6034.1|6031.3|6033.3|6030.5|6
1612808540000|2021-02-08 18:22:20|6032.8|6030|6033.1|6030.3|6033.1|6030.3|6032.8|6030|6
1612808550000|2021-02-08 18:22:30|6033.6|6030.8|6035.1|6032.3|6035.1|6032.3|6033.3|6030.5|50
1612808560000|2021-02-08 18:22:40|6034.1|6031.3|6034.3|6031.5|6034.6|6031.8|6034.1|6031.3|4
1612808570000|2021-02-08 18:22:50|6035.1|6032.3|6035.1|6032.3|6035.1|6032.3|6034.1|6031.3|20
1612808580000|2021-02-08 18:23:00|||||||||4
1612808590000|2021-02-08 18:23:10|||||||||5
1612808600000|2021-02-08 18:23:20|6034.6|6031.8|6035.1|6032.3|6035.1|6032.3|6034.3|6031.5|22
1612808610000|2021-02-08 18:23:30|6034.8|6032|6033.9|6031.1|6035.1|6032.3|6033.3|6030.5|54
1612808620000|2021-02-08 18:23:40|6034.1|6031.3|6035.1|6032.3|6035.1|6032.3|6034.1|6031.3|81
1612808630000|2021-02-08 18:23:50|||||||||6
1612808640000|2021-02-08 18:24:00|||||||||4
1612808650000|2021-02-08 18:24:10|6036.1|6033.3|6034.3|6031.5|6036.1|6033.3|6034.3|6031.5|25
1612808660000|2021-02-08 18:24:20|6034.8|6032|6034.1|6031.3|6035.1|6032.3|6034.1|6031.3|21
1612808670000|2021-02-08 18:24:30|6034.3|6031.5|6034.3|6031.5|6034.6|6031.8|6034.3|6031.5|1
1612808680000|2021-02-08 18:24:40|6034.1|6031.3|6034.3|6031.5|6034.3|6031.5|6034.1|6031.3|23
1612808690000|2021-02-08 18:24:50|6035.1|6032.3|6035.3|6032.5|6036.1|6033.3|6035.1|6032.3|48
1612808700000|2021-02-08 18:25:00|6036.1|6033.3|6036.1|6033.3|6036.1|6033.3|6036.1|6033.3|6
1612808710000|2021-02-08 18:25:10|6035.6|6032.8|6035.3|6032.5|6035.6|6032.8|6035.3|6032.5|32
1612808720000|2021-02-08 18:25:20|6035.1|6032.3|6035.3|6032.5|6035.3|6032.5|6035.1|6032.3|6
1612808730000|2021-02-08 18:25:30|6036.1|6033.3|6035.3|6032.5|6036.1|6033.3|6035.3|6032.5|79
1612808740000|2021-02-08 18:25:40|6035.1|6032.3|6035.3|6032.5|6035.3|6032.5|6035.1|6032.3|30
1612808750000|2021-02-08 18:25:50|6034.8|6032|6035.3|6032.5|6035.3|6032.5|6034.8|6032|7
1612808760000|2021-02-08 18:26:00|6035.6|6032.8|6034.6|6031.8|6035.6|6032.8|6034.6|6031.8|11
1612808770000|2021-02-08 18:26:10|6034.8|6032|6035.1|6032.3|6035.3|6032.5|6034.8|6032|15
1612808780000|2021-02-08 18:26:20|6034.8|6032|6035.1|6032.3|6035.1|6032.3|6034.6|6031.8|14
1612808790000|2021-02-08 18:26:30|6035.3|6032.5|6035.3|6032.5|6035.3|6032.5|6035.3|6032.5|1
1612808800000|2021-02-08 18:26:40|6036.1|6033.3|6036.3|6033.5|6036.3|6033.5|6035.6|6032.8|17
1612808810000|2021-02-08 18:26:50|6035.8|6033|6036.3|6033.5|6036.3|6033.5|6035.8|6033|5
1612808820000|2021-02-08 18:27:00|6035.8|6033|6035.6|6032.8|6036.1|6033.3|6035.6|6032.8|6
1612808830000|2021-02-08 18:27:10|6035.3|6032.5|6035.3|6032.5|6035.3|6032.5|6035.3|6032.5|1
1612808840000|2021-02-08 18:27:20|||||||||6
1612808850000|2021-02-08 18:27:30|||||||||1
1612808860000|2021-02-08 18:27:40|||||||||3
1612808870000|2021-02-08 18:27:50|6035.6|6032.8|6035.6|6032.8|6035.6|6032.8|6035.6|6032.8|4
1612808880000|2021-02-08 18:28:00|6035.3|6032.5|6036.1|6033.3|6036.1|6033.3|6035.3|6032.5|19
1612808890000|2021-02-08 18:28:10|6036.3|6033.5|6036.6|6033.8|6036.6|6033.8|6036.3|6033.5|3
1612808900000|2021-02-08 18:28:20|6036.3|6033.5|6036.6|6033.8|6036.6|6033.8|6036.3|6033.5|24
1612808910000|2021-02-08 18:28:30|6037.3|6034.5|6037.6|6034.8|6037.8|6035|6036.6|6033.8|48
1612808920000|2021-02-08 18:28:40|6037.1|6034.3|6036.6|6033.8|6037.1|6034.3|6036.6|6033.8|18
1612808930000|2021-02-08 18:28:50|6036.3|6033.5|6036.3|6033.5|6036.3|6033.5|6036.3|6033.5|6
1612808940000|2021-02-08 18:29:00|6036.1|6033.3|6036.3|6033.5|6036.3|6033.5|6035.8|6033|11
1612808950000|2021-02-08 18:29:10|6036.1|6033.3|6036.1|6033.3|6036.1|6033.3|6036.1|6033.3|14
1612808960000|2021-02-08 18:29:20|6035.8|6033|6036.3|6033.5|6036.3|6033.5|6035.8|6033|28
1612808970000|2021-02-08 18:29:30|||||||||12
1612808980000|2021-02-08 18:29:40|6035.8|6033|6035.8|6033|6035.8|6033|6035.8|6033|6
1612808990000|2021-02-08 18:29:50|6036.1|6033.3|6035.6|6032.8|6036.3|6033.5|6035.6|6032.8|12
1612809000000|2021-02-08 18:30:00|6035.3|6032.5|6035.3|6032.5|6035.3|6032.5|6035.3|6032.5|19
1612809010000|2021-02-08 18:30:10|6035.6|6032.8|6036.6|6033.8|6036.6|6033.8|6035.6|6032.8|28
1612809020000|2021-02-08 18:30:20|6036.1|6033.3|6036.1|6033.3|6036.1|6033.3|6036.1|6033.3|6
1612809030000|2021-02-08 18:30:30|||||||||11
1612809040000|2021-02-08 18:30:40|6035.3|6032.5|6034.6|6031.8|6035.3|6032.5|6034.6|6031.8|38
1612809050000|2021-02-08 18:30:50|6034.3|6031.5|6034.3|6031.5|6034.3|6031.5|6033.8|6031|7
1612809060000|2021-02-08 18:31:00|6035.1|6032.3|6035.3|6032.5|6035.3|6032.5|6035.1|6032.3|25
1612809070000|2021-02-08 18:31:10|6035.1|6032.3|6035.1|6032.3|6035.1|6032.3|6034.3|6031.5|11
1612809080000|2021-02-08 18:31:20|||||||||4
1612809090000|2021-02-08 18:31:30|6034.8|6032|6034.6|6031.8|6035.1|6032.3|6034.3|6031.5|16
1612809100000|2021-02-08 18:31:40|6034.3|6031.5|6035.1|6032.3|6035.1|6032.3|6034.3|6031.5|9
1612809110000|2021-02-08 18:31:50|6035.8|6033|6035.8|6033|6036.1|6033.3|6035.6|6032.8|21
1612809120000|2021-02-08 18:32:00|6036.1|6033.3|6036.1|6033.3|6036.1|6033.3|6035.3|6032.5|12
1612809130000|2021-02-08 18:32:10|6035.9|6033.1|6034.3|6031.5|6035.9|6033.1|6034.3|6031.5|14
1612809140000|2021-02-08 18:32:20|6034.6|6031.8|6035.1|6032.3|6035.1|6032.3|6034.6|6031.8|27
1612809150000|2021-02-08 18:32:30|6035.3|6032.5|6035.1|6032.3|6035.3|6032.5|6035.1|6032.3|7
1612809170000|2021-02-08 18:32:50|6034.6|6031.8|6035.1|6032.3|6035.1|6032.3|6034.6|6031.8|31
1612809180000|2021-02-08 18:33:00|6035.8|6033|6035.1|6032.3|6035.8|6033|6035.1|6032.3|80
1612809190000|2021-02-08 18:33:10|6035.4|6032.6|6036.3|6033.5|6036.3|6033.5|6035.3|6032.5|12
1612809200000|2021-02-08 18:33:20|6036.1|6033.3|6036.1|6033.3|6036.1|6033.3|6036.1|6033.3|17
1612809210000|2021-02-08 18:33:30|6036.3|6033.5|6036.1|6033.3|6036.3|6033.5|6036.1|6033.3|13
1612809220000|2021-02-08 18:33:40|6036.3|6033.5|6036.3|6033.5|6036.3|6033.5|6036.3|6033.5|6
1612809230000|2021-02-08 18:33:50|6035.9|6033.1|6036.1|6033.3|6036.1|6033.3|6035.9|6033.1|9
1612809240000|2021-02-08 18:34:00|6035.1|6032.3|6035.1|6032.3|6035.1|6032.3|6035.1|6032.3|44
1612809250000|2021-02-08 18:34:10|||||||||15
1612809260000|2021-02-08 18:34:20|6036.1|6033.3|6035.6|6032.8|6036.1|6033.3|6035.6|6032.8|42
1612809270000|2021-02-08 18:34:30|6035.8|6033|6035.3|6032.5|6035.9|6033.1|6035.3|6032.5|12
1612809290000|2021-02-08 18:34:50|||||||||9
1612809300000|2021-02-08 18:35:00|6035.9|6033.1|6035.1|6032.3|6036.1|6033.3|6035.1|6032.3|45
1612809310000|2021-02-08 18:35:10|6035.3|6032.5|6035.3|6032.5|6035.3|6032.5|6035.3|6032.5|5
1612809320000|2021-02-08 18:35:20|6035.1|6032.3|6035.1|6032.3|6035.1|6032.3|6035.1|6032.3|9
1612809330000|2021-02-08 18:35:30|||||||||5
1612809340000|2021-02-08 18:35:40|6035.4|6032.6|6035.3|6032.5|6035.6|6032.8|6035.3|6032.5|25
1612809350000|2021-02-08 18:35:50|6035.6|6032.8|6035.6|6032.8|6035.6|6032.8|6035.6|6032.8|3
1612809360000|2021-02-08 18:36:00|6035.3|6032.5|6035.1|6032.3|6035.3|6032.5|6035.1|6032.3|2
1612809370000|2021-02-08 18:36:10|6035.3|6032.5|6031.8|6029|6035.3|6032.5|6031.3|6028.5|294
1612809380000|2021-02-08 18:36:20|6032.1|6029.3|6031.1|6028.3|6032.1|6029.3|6030.6|6027.8|14
1612809390000|2021-02-08 18:36:30|6031.6|6028.8|6030.1|6027.3|6031.6|6028.8|6030.1|6027.3|11
1612809400000|2021-02-08 18:36:40|6030.3|6027.5|6030.9|6028.1|6030.9|6028.1|6030.3|6027.5|16
1612809410000|2021-02-08 18:36:50|6031.3|6028.5|6031.3|6028.5|6031.6|6028.8|6031.1|6028.3|28
1612809420000|2021-02-08 18:37:00|6031.6|6028.8|6032.1|6029.3|6032.1|6029.3|6031.6|6028.8|12
1612809430000|2021-02-08 18:37:10|6032.4|6029.6|6032.6|6029.8|6032.8|6030|6032.3|6029.5|7
1612809440000|2021-02-08 18:37:20|6032.3|6029.5|6032.3|6029.5|6032.3|6029.5|6031.8|6029|10
1612809450000|2021-02-08 18:37:30|6032.1|6029.3|6031.1|6028.3|6032.1|6029.3|6030.1|6027.3|16
1612809460000|2021-02-08 18:37:40|6030.8|6028|6030.8|6028|6031.1|6028.3|6030.8|6028|6
1612809470000|2021-02-08 18:37:50|6030.6|6027.8|6030.3|6027.5|6031.1|6028.3|6030.1|6027.3|38
1612809480000|2021-02-08 18:38:00|||||||||1
1612809490000|2021-02-08 18:38:10|6030.6|6027.8|6029.1|6026.3|6030.6|6027.8|6029.1|6026.3|28
1612809500000|2021-02-08 18:38:20|6028.8|6026|6029.9|6027.1|6029.9|6027.1|6028.5|6025.7|429
1612809510000|2021-02-08 18:38:30|6030.1|6027.3|6030.1|6027.3|6030.1|6027.3|6029.6|6026.8|6
1612809520000|2021-02-08 18:38:40|6029.8|6027|6029.1|6026.3|6029.8|6027|6029.1|6026.3|22
1612809530000|2021-02-08 18:38:50|6029.3|6026.5|6029.1|6026.3|6029.3|6026.5|6029.1|6026.3|12
1612809540000|2021-02-08 18:39:00|6029.7|6026.9|6029.8|6027|6030.1|6027.3|6029.7|6026.9|40
1612809550000|2021-02-08 18:39:10|6029.9|6027.1|6030.3|6027.5|6030.3|6027.5|6029.9|6027.1|2
1612809560000|2021-02-08 18:39:20|6030.9|6028.1|6030.9|6028.1|6030.9|6028.1|6030.9|6028.1|14
1612809570000|2021-02-08 18:39:30|6031.1|6028.3|6031.1|6028.3|6031.1|6028.3|6031.1|6028.3|9
1612809580000|2021-02-08 18:39:40|6031.3|6028.5|6032.1|6029.3|6032.1|6029.3|6031.3|6028.5|7
1612809590000|2021-02-08 18:39:50|6031.3|6028.5|6031.1|6028.3|6031.3|6028.5|6031.1|6028.3|14
1612809600000|2021-02-08 18:40:00|6030.6|6027.8|6030.6|6027.8|6031.1|6028.3|6030.3|6027.5|8
1612809610000|2021-02-08 18:40:10|6030.1|6027.3|6030.1|6027.3|6030.1|6027.3|6030.1|6027.3|15
1612809620000|2021-02-08 18:40:20|6030.6|6027.8|6030.9|6028.1|6030.9|6028.1|6030.3|6027.5|6
1612809630000|2021-02-08 18:40:30|6031.1|6028.3|6030.1|6027.3|6031.1|6028.3|6030.1|6027.3|3
1612809640000|2021-02-08 18:40:40|6030.3|6027.5|6029.1|6026.3|6030.3|6027.5|6029.1|6026.3|16
1612809650000|2021-02-08 18:40:50|||||||||2
1612809660000|2021-02-08 18:41:00|6029.3|6026.5|6028.8|6026|6029.4|6026.6|6028.3|6025.5|37
1612809670000|2021-02-08 18:41:10|6028.3|6025.5|6028.1|6025.3|6028.3|6025.5|6028.1|6025.3|0
1612809680000|2021-02-08 18:41:20|6028.3|6025.5|6028.6|6025.8|6029.1|6026.3|6028.3|6025.5|15
1612809690000|2021-02-08 18:41:30|||||||||10
1612809700000|2021-02-08 18:41:40|||||||||5
1612809710000|2021-02-08 18:41:50|6028.8|6026|6030.6|6027.8|6030.6|6027.8|6028.8|6026|36
1612809720000|2021-02-08 18:42:00|6030.3|6027.5|6030.8|6028|6031.1|6028.3|6030.3|6027.5|4
1612809730000|2021-02-08 18:42:10|6031.3|6028.5|6033.1|6030.3|6033.1|6030.3|6031.3|6028.5|17
1612809740000|2021-02-08 18:42:20|6033.3|6030.5|6034.1|6031.3|6034.1|6031.3|6033.3|6030.5|14
1612809750000|2021-02-08 18:42:30|6034.3|6031.5|6035.1|6032.3|6035.9|6033.1|6034.1|6031.3|2203
1612809760000|2021-02-08 18:42:40|6035.7|6032.9|6035.6|6032.8|6036.1|6033.3|6035.1|6032.3|48
1612809770000|2021-02-08 18:42:50|6035.9|6033.1|6035.1|6032.3|6035.9|6033.1|6035.1|6032.3|9
1612809780000|2021-02-08 18:43:00|6034.9|6032.1|6035.1|6032.3|6035.1|6032.3|6034.9|6032.1|20
1612809790000|2021-02-08 18:43:10|6034.9|6032.1|6035.1|6032.3|6035.1|6032.3|6034.6|6031.8|16
1612809800000|2021-02-08 18:43:20|6034.9|6032.1|6034.9|6032.1|6035.7|6032.9|6034.9|6032.1|36
1612809810000|2021-02-08 18:43:30|6034.7|6031.9|6034.4|6031.6|6034.7|6031.9|6034.1|6031.3|3
1612809820000|2021-02-08 18:43:40|6034.1|6031.3|6034.4|6031.6|6034.4|6031.6|6033.4|6030.6|11
1612809830000|2021-02-08 18:43:50|6034.1|6031.3|6033.9|6031.1|6034.1|6031.3|6033.9|6031.1|19
1612809840000|2021-02-08 18:44:00|6034.1|6031.3|6033.9|6031.1|6034.1|6031.3|6033.9|6031.1|7
1612809850000|2021-02-08 18:44:10|6034.5|6031.7|6034.7|6031.9|6034.7|6031.9|6034.5|6031.7|20
1612809860000|2021-02-08 18:44:20|6034.9|6032.1|6034.4|6031.6|6034.9|6032.1|6033.9|6031.1|18
1612809870000|2021-02-08 18:44:30|6034.9|6032.1|6034.7|6031.9|6034.9|6032.1|6034.4|6031.6|4
1612809880000|2021-02-08 18:44:40|6034.9|6032.1|6033.9|6031.1|6034.9|6032.1|6033.9|6031.1|2
1612809890000|2021-02-08 18:44:50|||||||||9
1612809900000|2021-02-08 18:45:00|6033.7|6030.9|6034.7|6031.9|6034.7|6031.9|6033.1|6030.3|28
1612809910000|2021-02-08 18:45:10|6034.9|6032.1|6033.1|6030.3|6034.9|6032.1|6033.1|6030.3|71
1612809920000|2021-02-08 18:45:20|6032.9|6030.1|6032.4|6029.6|6032.9|6030.1|6032.1|6029.3|10
1612809930000|2021-02-08 18:45:30|6032.1|6029.3|6031.9|6029.1|6032.1|6029.3|6031.9|6029.1|17
1612809940000|2021-02-08 18:45:40|6032.1|6029.3|6032.1|6029.3|6032.1|6029.3|6032.1|6029.3|7
1612809950000|2021-02-08 18:45:50|||||||||4
1612809960000|2021-02-08 18:46:00|6031.9|6029.1|6031.4|6028.6|6031.9|6029.1|6031.1|6028.3|20
1612809970000|2021-02-08 18:46:10|6031.1|6028.3|6030.9|6028.1|6031.1|6028.3|6030.9|6028.1|0
1612809980000|2021-02-08 18:46:20|6030.7|6027.9|6030.1|6027.3|6030.7|6027.9|6030.1|6027.3|9
1612809990000|2021-02-08 18:46:30|6029.1|6026.3|6029.1|6026.3|6029.9|6027.1|6029.1|6026.3|124
1612810000000|2021-02-08 18:46:40|6030.1|6027.3|6030.1|6027.3|6030.1|6027.3|6030.1|6027.3|39
1612810010000|2021-02-08 18:46:50|||||||||3
1612810020000|2021-02-08 18:47:00|||||||||7
1612810040000|2021-02-08 18:47:20|6030.4|6027.6|6030.4|6027.6|6030.6|6027.8|6030.1|6027.3|24
1612810050000|2021-02-08 18:47:30|6030.6|6027.8|6029.1|6026.3|6030.9|6028.1|6029.1|6026.3|19
1612810060000|2021-02-08 18:47:40|6028.1|6025.3|6028.1|6025.3|6028.1|6025.3|6027.5|6024.7|60
1612810070000|2021-02-08 18:47:50|6027.9|6025.1|6027.4|6024.6|6027.9|6025.1|6027.1|6024.3|8
1612810080000|2021-02-08 18:48:00|6027.1|6024.3|6027.1|6024.3|6027.1|6024.3|6027.1|6024.3|22
1612810090000|2021-02-08 18:48:10|6027.7|6024.9|6028.6|6025.8|6028.6|6025.8|6027.7|6024.9|10
1612810100000|2021-02-08 18:48:20|6028.9|6026.1|6029.1|6026.3|6029.1|6026.3|6028.9|6026.1|5
1612810110000|2021-02-08 18:48:30|6028.9|6026.1|6028.4|6025.6|6028.9|6026.1|6028.1|6025.3|18
1612810120000|2021-02-08 18:48:40|6028.1|6025.3|6028.6|6025.8|6028.9|6026.1|6028.1|6025.3|10
1612810130000|2021-02-08 18:48:50|6028.4|6025.6|6026.1|6023.3|6028.4|6025.6|6026.1|6023.3|28
1612810140000|2021-02-08 18:49:00|6026.7|6023.9|6026.1|6023.3|6026.7|6023.9|6026.1|6023.3|6
1612810150000|2021-02-08 18:49:10|6026.6|6023.8|6026.4|6023.6|6026.6|6023.8|6026.4|6023.6|25
1612810160000|2021-02-08 18:49:20|6026.6|6023.8|6026.8|6024|6027.1|6024.3|6026.4|6023.6|12
1612810170000|2021-02-08 18:49:30|6026.6|6023.8|6026.6|6023.8|6026.9|6024.1|6026.1|6023.3|3
1612810180000|2021-02-08 18:49:40|6026.3|6023.5|6027.1|6024.3|6027.1|6024.3|6026.1|6023.3|2
1612810190000|2021-02-08 18:49:50|6027.4|6024.6|6029.7|6026.9|6029.9|6027.1|6027.4|6024.6|186
1612810200000|2021-02-08 18:50:00|6029.9|6027.1|6030.4|6027.6|6030.9|6028.1|6029.9|6027.1|28
1612810210000|2021-02-08 18:50:10|6030.7|6027.9|6032.4|6029.6|6032.4|6029.6|6030.7|6027.9|5
1612810220000|2021-02-08 18:50:20|6032.1|6029.3|6030.9|6028.1|6032.4|6029.6|6030.9|6028.1|63
1612810230000|2021-02-08 18:50:30|6030.7|6027.9|6030.7|6027.9|6030.7|6027.9|6030.7|6027.9|0
1612810240000|2021-02-08 18:50:40|6030.9|6028.1|6030.1|6027.3|6030.9|6028.1|6030.1|6027.3|19
1612810250000|2021-02-08 18:50:50|||||||||14
1612810260000|2021-02-08 18:51:00|6030.9|6028.1|6030.9|6028.1|6031.1|6028.3|6030.1|6027.3|21
1612810270000|2021-02-08 18:51:10|6031.1|6028.3|6031.1|6028.3|6031.1|6028.3|6031.1|6028.3|15
1612810280000|2021-02-08 18:51:20|6031.4|6028.6|6032.4|6029.6|6032.4|6029.6|6031.4|6028.6|30
1612810290000|2021-02-08 18:51:30|6032.7|6029.9|6032.9|6030.1|6032.9|6030.1|6032.7|6029.9|5
1612810300000|2021-02-08 18:51:40|6033.4|6030.6|6032.7|6029.9|6033.4|6030.6|6032.7|6029.9|5
1612810310000|2021-02-08 18:51:50|6033.1|6030.3|6032.7|6029.9|6033.4|6030.6|6032.7|6029.9|20
1612810320000|2021-02-08 18:52:00|6032.9|6030.1|6033.4|6030.6|6033.7|6030.9|6032.7|6029.9|16
1612810330000|2021-02-08 18:52:10|6033.1|6030.3|6033.7|6030.9|6033.7|6030.9|6033.1|6030.3|8
1612810340000|2021-02-08 18:52:20|6034.5|6031.7|6034.9|6032.1|6035.7|6032.9|6034.5|6031.7|26
1612810350000|2021-02-08 18:52:30|6034.7|6031.9|6034.4|6031.6|6034.9|6032.1|6034.1|6031.3|8
1612810360000|2021-02-08 18:52:40|6034.1|6031.3|6033.1|6030.3|6034.1|6031.3|6033.1|6030.3|4
1612810370000|2021-02-08 18:52:50|6032.9|6030.1|6033.1|6030.3|6033.4|6030.6|6032.1|6029.3|51
1612810380000|2021-02-08 18:53:00|6033.7|6030.9|6033.4|6030.6|6033.7|6030.9|6032.9|6030.1|22
1612810390000|2021-02-08 18:53:10|6033.1|6030.3|6033.7|6030.9|6033.7|6030.9|6032.7|6029.9|7
1612810400000|2021-02-08 18:53:20|6033.4|6030.6|6032.1|6029.3|6033.7|6030.9|6031.9|6029.1|16
1612810410000|2021-02-08 18:53:30|6032.4|6029.6|6031.9|6029.1|6032.4|6029.6|6030.1|6027.3|44
1612810420000|2021-02-08 18:53:40|6031.1|6028.3|6032.1|6029.3|6032.4|6029.6|6031.1|6028.3|6
1612810430000|2021-02-08 18:53:50|6031.9|6029.1|6031.1|6028.3|6031.9|6029.1|6030.9|6028.1|19
1612810440000|2021-02-08 18:54:00|6030.6|6027.8|6029.7|6026.9|6030.9|6028.1|6029.7|6026.9|27
1612810450000|2021-02-08 18:54:10|6029.9|6027.1|6028.9|6026.1|6029.9|6027.1|6028.7|6025.9|66
1612810460000|2021-02-08 18:54:20|6028.7|6025.9|6030.4|6027.6|6030.9|6028.1|6028.7|6025.9|21
1612810470000|2021-02-08 18:54:30|6030.1|6027.3|6030.4|6027.6|6030.9|6028.1|6030.1|6027.3|3
1612810480000|2021-02-08 18:54:40|6030.7|6027.9|6030.7|6027.9|6030.7|6027.9|6030.1|6027.3|17
1612810490000|2021-02-08 18:54:50|6030.9|6028.1|6030.4|6027.6|6030.9|6028.1|6030.1|6027.3|3
1612810500000|2021-02-08 18:55:00|6030.1|6027.3|6029.9|6027.1|6030.1|6027.3|6029.7|6026.9|12
1612810510000|2021-02-08 18:55:10|6030.1|6027.3|6032.1|6029.3|6032.1|6029.3|6030.1|6027.3|14
1612810520000|2021-02-08 18:55:20|6031.7|6028.9|6031.9|6029.1|6031.9|6029.1|6031.1|6028.3|14
1612810530000|2021-02-08 18:55:30|||||||||10
1612810540000|2021-02-08 18:55:40|6032.1|6029.3|6032.1|6029.3|6032.1|6029.3|6032.1|6029.3|0
1612810550000|2021-02-08 18:55:50|6031.9|6029.1|6031.6|6028.8|6031.9|6029.1|6031.3|6028.5|10
1612810560000|2021-02-08 18:56:00|6031.9|6029.1|6032.1|6029.3|6032.1|6029.3|6031.9|6029.1|9
1612810570000|2021-02-08 18:56:10|6031.9|6029.1|6031.9|6029.1|6031.9|6029.1|6031.6|6028.8|2
1612810580000|2021-02-08 18:56:20|6031.1|6028.3|6029.9|6027.1|6031.7|6028.9|6029.7|6026.9|201
1612810590000|2021-02-08 18:56:30|6030.1|6027.3|6030.6|6027.8|6030.9|6028.1|6030.1|6027.3|14
1612810600000|2021-02-08 18:56:40|6030.9|6028.1|6030.9|6028.1|6030.9|6028.1|6030.6|6027.8|14
1612810610000|2021-02-08 18:56:50|6030.7|6027.9|6030.7|6027.9|6030.7|6027.9|6030.4|6027.6|26
1612810620000|2021-02-08 18:57:00|6030.9|6028.1|6030.1|6027.3|6030.9|6028.1|6030.1|6027.3|23
1612810630000|2021-02-08 18:57:10|6030.4|6027.6|6029.7|6026.9|6030.4|6027.6|6029.7|6026.9|23
1612810640000|2021-02-08 18:57:20|6030.7|6027.9|6030.9|6028.1|6030.9|6028.1|6030.7|6027.9|14
1612810650000|2021-02-08 18:57:30|6031.1|6028.3|6031.1|6028.3|6031.1|6028.3|6031.1|6028.3|9
1612810660000|2021-02-08 18:57:40|6030.9|6028.1|6030.7|6027.9|6030.9|6028.1|6030.7|6027.9|11
1612810670000|2021-02-08 18:57:50|||||||||13
1612810680000|2021-02-08 18:58:00|6031.1|6028.3|6031.9|6029.1|6032.1|6029.3|6031.1|6028.3|27
1612810690000|2021-02-08 18:58:10|6031.7|6028.9|6031.1|6028.3|6031.7|6028.9|6031.1|6028.3|19
1612810700000|2021-02-08 18:58:20|6031.9|6029.1|6031.9|6029.1|6031.9|6029.1|6031.1|6028.3|21
1612810710000|2021-02-08 18:58:30|6031.6|6028.8|6031.1|6028.3|6031.9|6029.1|6031.1|6028.3|8
1612810720000|2021-02-08 18:58:40|6031.7|6028.9|6031.9|6029.1|6031.9|6029.1|6031.4|6028.6|8
1612810730000|2021-02-08 18:58:50|6031.6|6028.8|6031.9|6029.1|6031.9|6029.1|6031.1|6028.3|7
1612810740000|2021-02-08 18:59:00|6031.6|6028.8|6031.1|6028.3|6031.9|6029.1|6031.1|6028.3|11
1612810750000|2021-02-08 18:59:10|6031.7|6028.9|6031.7|6028.9|6031.7|6028.9|6031.7|6028.9|32
1612810760000|2021-02-08 18:59:20|6032.1|6029.3|6031.9|6029.1|6032.1|6029.3|6031.6|6028.8|27
1612810770000|2021-02-08 18:59:30|6031.6|6028.8|6031.6|6028.8|6031.9|6029.1|6031.1|6028.3|48
1612810780000|2021-02-08 18:59:40|6031.4|6028.6|6030.9|6028.1|6031.4|6028.6|6030.6|6027.8|8
1612810790000|2021-02-08 18:59:50|6030.6|6027.8|6030.9|6028.1|6030.9|6028.1|6030.1|6027.3|8
1612810800000|2021-02-08 19:00:00|6030.4|6027.6|6027.7|6024.9|6030.4|6027.6|6026.7|6023.9|102
1612810810000|2021-02-08 19:00:10|6027.9|6025.1|6028.1|6025.3|6029.1|6026.3|6027.4|6024.6|91
1612810820000|2021-02-08 19:00:20|6027.7|6024.9|6027.7|6024.9|6028.4|6025.6|6027.7|6024.9|46
1612810830000|2021-02-08 19:00:30|6028.1|6025.3|6027.7|6024.9|6028.1|6025.3|6027.1|6024.3|13
1612810840000|2021-02-08 19:00:40|6027.4|6024.6|6025.9|6023.1|6027.4|6024.6|6025.1|6022.3|80
1612810850000|2021-02-08 19:00:50|||||||||5
1612810860000|2021-02-08 19:01:00|6026.1|6023.3|6025.1|6022.3|6026.7|6023.9|6025.1|6022.3|102
1612810870000|2021-02-08 19:01:10|6025.4|6022.6|6026.1|6023.3|6026.7|6023.9|6025.4|6022.6|5
1612810880000|2021-02-08 19:01:20|6026.4|6023.6|6026.9|6024.1|6026.9|6024.1|6026.4|6023.6|20
1612810890000|2021-02-08 19:01:30|6027.1|6024.3|6027.1|6024.3|6027.1|6024.3|6027.1|6024.3|14
1612810900000|2021-02-08 19:01:40|6026.9|6024.1|6026.9|6024.1|6026.9|6024.1|6026.9|6024.1|7
1612810910000|2021-02-08 19:01:50|6027.1|6024.3|6026.9|6024.1|6027.1|6024.3|6026.9|6024.1|10
1612810920000|2021-02-08 19:02:00|6027.1|6024.3|6024.9|6022.1|6027.1|6024.3|6024.9|6022.1|1715
1612810930000|2021-02-08 19:02:10|6025.4|6022.6|6024.9|6022.1|6025.4|6022.6|6024.9|6022.1|97
1612810940000|2021-02-08 19:02:20|6024.1|6021.3|6022.9|6020.1|6024.1|6021.3|6022.9|6020.1|79
1612810950000|2021-02-08 19:02:30|6023.1|6020.3|6023.1|6020.3|6023.1|6020.3|6022.9|6020.1|674
1612810960000|2021-02-08 19:02:40|||||||||16
1612810970000|2021-02-08 19:02:50|6022.3|6019.5|6020.3|6017.5|6022.3|6019.5|6020.1|6017.3|1111
1612810980000|2021-02-08 19:03:00|6021.1|6018.3|6020.3|6017.5|6021.1|6018.3|6020.3|6017.5|50
1612810990000|2021-02-08 19:03:10|6020.1|6017.3|6022.1|6019.3|6022.1|6019.3|6020.1|6017.3|148
1612811000000|2021-02-08 19:03:20|6022.3|6019.5|6023.8|6021|6024.1|6021.3|6022.3|6019.5|60
1612811010000|2021-02-08 19:03:30|6023.3|6020.5|6021.3|6018.5|6023.3|6020.5|6021.3|6018.5|51
1612811020000|2021-02-08 19:03:40|6021.1|6018.3|6021.1|6018.3|6021.3|6018.5|6020.8|6018|57
1612811030000|2021-02-08 19:03:50|6020.8|6018|6021.1|6018.3|6021.1|6018.3|6020.8|6018|3
1612811040000|2021-02-08 19:04:00|6020.3|6017.5|6020.6|6017.8|6020.6|6017.8|6019.3|6016.5|47
1612811050000|2021-02-08 19:04:10|6021.5|6018.7|6021.5|6018.7|6023.1|6020.3|6021.5|6018.7|352
1612811060000|2021-02-08 19:04:20|6021.6|6018.8|6021.6|6018.8|6021.6|6018.8|6020.8|6018|26
1612811070000|2021-02-08 19:04:30|6021.8|6019|6021.1|6018.3|6021.8|6019|6020.6|6017.8|27
1612811080000|2021-02-08 19:04:40|6020.8|6018|6022.1|6019.3|6022.1|6019.3|6020.8|6018|9
1612811090000|2021-02-08 19:04:50|6021.3|6018.5|6021.3|6018.5|6022.1|6019.3|6021.1|6018.3|318
1612811100000|2021-02-08 19:05:00|6021.1|6018.3|6021.1|6018.3|6021.1|6018.3|6021.1|6018.3|1
1612811110000|2021-02-08 19:05:10|6020.5|6017.7|6020.3|6017.5|6020.5|6017.7|6020.1|6017.3|9
1612811120000|2021-02-08 19:05:20|6020.1|6017.3|6020.3|6017.5|6020.9|6018.1|6019.7|6016.9|72
1612811130000|2021-02-08 19:05:30|6020.6|6017.8|6020.1|6017.3|6020.6|6017.8|6019.5|6016.7|12
1612811140000|2021-02-08 19:05:40|6019.8|6017|6019.8|6017|6020.1|6017.3|6019.8|6017|30
1612811150000|2021-02-08 19:05:50|6020.1|6017.3|6019.5|6016.7|6020.1|6017.3|6019.5|6016.7|7
1612811160000|2021-02-08 19:06:00|6019.3|6016.5|6018.8|6016|6019.3|6016.5|6018.5|6015.7|34
1612811170000|2021-02-08 19:06:10|6018.5|6015.7|6018.5|6015.7|6018.5|6015.7|6018.5|6015.7|20
1612811180000|2021-02-08 19:06:20|6018.8|6016|6019.3|6016.5|6019.3|6016.5|6018.5|6015.7|21
1612811190000|2021-02-08 19:06:30|6019.1|6016.3|6018.5|6015.7|6019.3|6016.5|6018.5|6015.7|24
1612811200000|2021-02-08 19:06:40|6018.8|6016|6019.3|6016.5|6019.3|6016.5|6018.8|6016|12
1612811210000|2021-02-08 19:06:50|6018.8|6016|6019.8|6017|6020.1|6017.3|6018.8|6016|40
1612811220000|2021-02-08 19:07:00|6019.5|6016.7|6019.5|6016.7|6019.8|6017|6019.5|6016.7|1
1612811230000|2021-02-08 19:07:10|6019.8|6017|6019.5|6016.7|6020.1|6017.3|6019.5|6016.7|29
1612811240000|2021-02-08 19:07:20|6019.8|6017|6019.5|6016.7|6019.8|6017|6019.5|6016.7|44
1612811250000|2021-02-08 19:07:30|||||||||44
1612811260000|2021-02-08 19:07:40|6019.8|6017|6019.8|6017|6019.8|6017|6019.8|6017|5
1612811270000|2021-02-08 19:07:50|6019.5|6016.7|6019.8|6017|6019.8|6017|6019.5|6016.7|53
1612811280000|2021-02-08 19:08:00|6019.5|6016.7|6019.3|6016.5|6019.5|6016.7|6019.1|6016.3|59
1612811290000|2021-02-08 19:08:10|6019.1|6016.3|6019.3|6016.5|6019.3|6016.5|6018.5|6015.7|23
1612811300000|2021-02-08 19:08:20|6019.5|6016.7|6019.5|6016.7|6020.5|6017.7|6019.5|6016.7|23
1612811310000|2021-02-08 19:08:30|6019.8|6017|6019.5|6016.7|6020|6017.2|6019.5|6016.7|25
1612811320000|2021-02-08 19:08:40|||||||||5
1612811330000|2021-02-08 19:08:50|6019.8|6017|6019.7|6016.9|6020.3|6017.5|6019.7|6016.9|31
1612811340000|2021-02-08 19:09:00|6019.5|6016.7|6017.3|6014.5|6019.5|6016.7|6016.5|6013.7|71
1612811350000|2021-02-08 19:09:10|6016.5|6013.7|6016.8|6014|6017|6014.2|6016.5|6013.7|6
1612811360000|2021-02-08 19:09:20|6016.5|6013.7|6017|6014.2|6017.3|6014.5|6016|6013.2|72
1612811370000|2021-02-08 19:09:30|6016.8|6014|6018.5|6015.7|6019.3|6016.5|6016.5|6013.7|294
1612811380000|2021-02-08 19:09:40|6019|6016.2|6018.5|6015.7|6019.3|6016.5|6018.5|6015.7|19
1612811390000|2021-02-08 19:09:50|6018.2|6015.4|6018.1|6015.3|6018.2|6015.4|6017.3|6014.5|14
1612811400000|2021-02-08 19:10:00|6018.3|6015.5|6019|6016.2|6019.3|6016.5|6018.3|6015.5|43
1612811410000|2021-02-08 19:10:10|6018.8|6016|6017.1|6014.3|6018.8|6016|6017.1|6014.3|35
1612811420000|2021-02-08 19:10:20|6017.3|6014.5|6016.6|6013.8|6017.3|6014.5|6016.1|6013.3|11
1612811430000|2021-02-08 19:10:30|6017.1|6014.3|6016|6013.2|6017.1|6014.3|6015.5|6012.7|37
1612811440000|2021-02-08 19:10:40|6016.1|6013.3|6016.8|6014|6017.1|6014.3|6015.8|6013|10
1612811450000|2021-02-08 19:10:50|6017.1|6014.3|6017.8|6015|6018.2|6015.4|6017|6014.2|26
1612811460000|2021-02-08 19:11:00|6017.5|6014.7|6017.3|6014.5|6017.5|6014.7|6017.3|6014.5|2
1612811470000|2021-02-08 19:11:10|6017.5|6014.7|6017.3|6014.5|6017.5|6014.7|6017.3|6014.5|1
1612811480000|2021-02-08 19:11:20|6018.1|6015.3|6019.1|6016.3|6019.1|6016.3|6018.1|6015.3|84
1612811490000|2021-02-08 19:11:30|6019.3|6016.5|6019.3|6016.5|6019.3|6016.5|6019.3|6016.5|23
1612811500000|2021-02-08 19:11:40|6019.5|6016.7|6020.3|6017.5|6020.3|6017.5|6019.3|6016.5|40
1612811510000|2021-02-08 19:11:50|6020.5|6017.7|6020.1|6017.3|6020.8|6018|6020.1|6017.3|47
1612811520000|2021-02-08 19:12:00|6020.3|6017.5|6020.1|6017.3|6020.3|6017.5|6019.5|6016.7|65
1612811530000|2021-02-08 19:12:10|6020.3|6017.5|6020.3|6017.5|6020.8|6018|6020.3|6017.5|30
1612811540000|2021-02-08 19:12:20|6020.1|6017.3|6020.3|6017.5|6020.3|6017.5|6020.1|6017.3|42
1612811550000|2021-02-08 19:12:30|||||||||7
1612811560000|2021-02-08 19:12:40|||||||||41
1612811570000|2021-02-08 19:12:50|6020.5|6017.7|6020.5|6017.7|6020.8|6018|6020.3|6017.5|13
1612811580000|2021-02-08 19:13:00|6020.3|6017.5|6020.3|6017.5|6020.6|6017.8|6020.1|6017.3|18
1612811590000|2021-02-08 19:13:10|6020.5|6017.7|6020.5|6017.7|6020.8|6018|6020.3|6017.5|25
1612811600000|2021-02-08 19:13:20|6020.3|6017.5|6021.1|6018.3|6021.1|6018.3|6020.3|6017.5|7
1612811610000|2021-02-08 19:13:30|6021.3|6018.5|6022.8|6020|6023.1|6020.3|6021.3|6018.5|27
1612811620000|2021-02-08 19:13:40|6023.1|6020.3|6023.1|6020.3|6023.1|6020.3|6022.1|6019.3|20
1612811630000|2021-02-08 19:13:50|6022.8|6020|6022.8|6020|6023.3|6020.5|6022.8|6020|13
1612811640000|2021-02-08 19:14:00|6023.1|6020.3|6023.1|6020.3|6023.1|6020.3|6022.8|6020|9
1612811650000|2021-02-08 19:14:10|6023.3|6020.5|6024.8|6022|6025.1|6022.3|6023.3|6020.5|52
1612811660000|2021-02-08 19:14:20|6024.6|6021.8|6026.1|6023.3|6026.1|6023.3|6024.6|6021.8|30
1612811670000|2021-02-08 19:14:30|6026.3|6023.5|6024.1|6021.3|6026.3|6023.5|6024.1|6021.3|66
1612811680000|2021-02-08 19:14:40|6024.5|6021.7|6025.3|6022.5|6025.5|6022.7|6024.5|6021.7|28
1612811690000|2021-02-08 19:14:50|6025.5|6022.7|6025.1|6022.3|6025.5|6022.7|6025.1|6022.3|16
1612811700000|2021-02-08 19:15:00|6025.3|6022.5|6026.3|6023.5|6027.3|6024.5|6025.3|6022.5|27
1612811710000|2021-02-08 19:15:10|6026.6|6023.8|6026.3|6023.5|6027.1|6024.3|6025.3|6022.5|26
1612811720000|2021-02-08 19:15:20|6025.8|6023|6025.7|6022.9|6026.6|6023.8|6025.7|6022.9|26
1612811730000|2021-02-08 19:15:30|6025.3|6022.5|6025.3|6022.5|6025.3|6022.5|6025.1|6022.3|42
1612811750000|2021-02-08 19:15:50|6025.1|6022.3|6025.8|6023|6026.1|6023.3|6025.1|6022.3|23
1612811760000|2021-02-08 19:16:00|6025.6|6022.8|6026.1|6023.3|6026.3|6023.5|6025.3|6022.5|37
1612811770000|2021-02-08 19:16:10|6025.3|6022.5|6025.3|6022.5|6025.3|6022.5|6025.3|6022.5|9
1612811780000|2021-02-08 19:16:20|6025.6|6022.8|6026.6|6023.8|6026.6|6023.8|6025.6|6022.8|63
1612811790000|2021-02-08 19:16:30|6026.3|6023.5|6026.3|6023.5|6026.6|6023.8|6026.1|6023.3|70
1612811800000|2021-02-08 19:16:40|6026.1|6023.3|6026.3|6023.5|6026.3|6023.5|6026.1|6023.3|16
1612811810000|2021-02-08 19:16:50|6026.1|6023.3|6026.1|6023.3|6026.1|6023.3|6026.1|6023.3|35
1612811820000|2021-02-08 19:17:00|6025.6|6022.8|6025.5|6022.7|6026.1|6023.3|6025.5|6022.7|9
1612811830000|2021-02-08 19:17:10|6025.3|6022.5|6025.1|6022.3|6025.3|6022.5|6024.3|6021.5|44
1612811840000|2021-02-08 19:17:20|6025.3|6022.5|6025.5|6022.7|6025.5|6022.7|6025.3|6022.5|14
1612811850000|2021-02-08 19:17:30|6025.3|6022.5|6025.5|6022.7|6025.5|6022.7|6025.3|6022.5|6
1612811860000|2021-02-08 19:17:40|6025.3|6022.5|6025.3|6022.5|6025.3|6022.5|6025.3|6022.5|47
1612811870000|2021-02-08 19:17:50|6025.1|6022.3|6025.5|6022.7|6025.5|6022.7|6025.1|6022.3|29
1612811880000|2021-02-08 19:18:00|6025.3|6022.5|6025.1|6022.3|6025.3|6022.5|6025.1|6022.3|124
1612811890000|2021-02-08 19:18:10|||||||||64
1612811900000|2021-02-08 19:18:20|6025.3|6022.5|6025.3|6022.5|6026.1|6023.3|6025.3|6022.5|20
1612811910000|2021-02-08 19:18:30|6025.1|6022.3|6025.1|6022.3|6025.1|6022.3|6025.1|6022.3|6
1612811920000|2021-02-08 19:18:40|6025.8|6023|6026.1|6023.3|6026.1|6023.3|6025.3|6022.5|11
1612811930000|2021-02-08 19:18:50|6025.3|6022.5|6026.1|6023.3|6026.3|6023.5|6025.3|6022.5|16
1612811940000|2021-02-08 19:19:00|6025.8|6023|6025.3|6022.5|6026.1|6023.3|6025.3|6022.5|12
1612811950000|2021-02-08 19:19:10|6025.5|6022.7|6025.8|6023|6026.1|6023.3|6025.3|6022.5|10
1612811960000|2021-02-08 19:19:20|6025.3|6022.5|6025.8|6023|6026.1|6023.3|6025.3|6022.5|14
1612811970000|2021-02-08 19:19:30|6026.1|6023.3|6026.1|6023.3|6026.1|6023.3|6025.3|6022.5|44
1612811980000|2021-02-08 19:19:40|6025.5|6022.7|6024.3|6021.5|6025.5|6022.7|6024.3|6021.5|53
1612811990000|2021-02-08 19:19:50|6024.1|6021.3|6023.5|6020.7|6024.1|6021.3|6023.5|6020.7|7
1612812000000|2021-02-08 19:20:00|6023.3|6020.5|6025.3|6022.5|6026.1|6023.3|6023.3|6020.5|37
1612812010000|2021-02-08 19:20:10|6025.1|6022.3|6024.1|6021.3|6025.1|6022.3|6023.6|6020.8|17
1612812020000|2021-02-08 19:20:20|6023.8|6021|6023.6|6020.8|6023.8|6021|6023.5|6020.7|62
1612812030000|2021-02-08 19:20:30|6024.3|6021.5|6024.8|6022|6025.1|6022.3|6024.3|6021.5|75
1612812040000|2021-02-08 19:20:40|6025.1|6022.3|6024.1|6021.3|6025.5|6022.7|6023.8|6021|24
1612812050000|2021-02-08 19:20:50|6024.3|6021.5|6025.1|6022.3|6025.1|6022.3|6024.3|6021.5|17
1612812060000|2021-02-08 19:21:00|6025.3|6022.5|6025.3|6022.5|6025.5|6022.7|6025.1|6022.3|64
1612812070000|2021-02-08 19:21:10|6025.1|6022.3|6025.1|6022.3|6025.1|6022.3|6024.8|6022|7
1612812080000|2021-02-08 19:21:20|6025.3|6022.5|6025.1|6022.3|6025.3|6022.5|6025.1|6022.3|7
1612812090000|2021-02-08 19:21:30|6025.3|6022.5|6025.3|6022.5|6026.1|6023.3|6025.3|6022.5|20
1612812100000|2021-02-08 19:21:40|6026.1|6023.3|6029.8|6027|6029.8|6027|6025.8|6023|1628
1612812110000|2021-02-08 19:21:50|6029.3|6026.5|6032.1|6029.3|6032.4|6029.6|6029.3|6026.5|346
1612812120000|2021-02-08 19:22:00|6031.7|6028.9|6031.2|6028.4|6031.7|6028.9|6030.4|6027.6|52
1612812130000|2021-02-08 19:22:10|6030.9|6028.1|6030.9|6028.1|6031.7|6028.9|6030.9|6028.1|47
1612812140000|2021-02-08 19:22:20|6031.2|6028.4|6030.4|6027.6|6031.2|6028.4|6029.1|6026.3|1085
1612812150000|2021-02-08 19:22:30|6030.9|6028.1|6031.4|6028.6|6032.1|6029.3|6030.9|6028.1|152
1612812160000|2021-02-08 19:22:40|6031.6|6028.8|6032.9|6030.1|6033.4|6030.6|6031.6|6028.8|50
1612812170000|2021-02-08 19:22:50|6032.3|6029.5|6032.3|6029.5|6033.1|6030.3|6032.1|6029.3|219
1612812180000|2021-02-08 19:23:00|6032.1|6029.3|6032.6|6029.8|6033.3|6030.5|6032.1|6029.3|7
1612812190000|2021-02-08 19:23:10|6032.3|6029.5|6032.3|6029.5|6032.8|6030|6032.1|6029.3|114
1612812200000|2021-02-08 19:23:20|6032.1|6029.3|6033.9|6031.1|6033.9|6031.1|6032.1|6029.3|178
1612812210000|2021-02-08 19:23:30|||||||||7
1612812220000|2021-02-08 19:23:40|6034.1|6031.3|6033.9|6031.1|6034.1|6031.3|6033.9|6031.1|15
1612812230000|2021-02-08 19:23:50|6033.6|6030.8|6033.3|6030.5|6033.9|6031.1|6033.1|6030.3|13
1612812240000|2021-02-08 19:24:00|6033.1|6030.3|6032.4|6029.6|6033.1|6030.3|6032.1|6029.3|37
1612812250000|2021-02-08 19:24:10|6032.9|6030.1|6032.9|6030.1|6033.1|6030.3|6031.6|6028.8|45
1612812260000|2021-02-08 19:24:20|6033.1|6030.3|6032.6|6029.8|6033.1|6030.3|6032.6|6029.8|279
1612812270000|2021-02-08 19:24:30|6032.4|6029.6|6033.6|6030.8|6035.1|6032.3|6032.4|6029.6|134
1612812280000|2021-02-08 19:24:40|6034.1|6031.3|6034.1|6031.3|6034.6|6031.8|6032.6|6029.8|162
1612812290000|2021-02-08 19:24:50|6033.9|6031.1|6033.4|6030.6|6033.9|6031.1|6033.1|6030.3|158
1612812300000|2021-02-08 19:25:00|6033.7|6030.9|6034.1|6031.3|6034.9|6032.1|6033.7|6030.9|73
1612812310000|2021-02-08 19:25:10|6033.9|6031.1|6032.9|6030.1|6033.9|6031.1|6032.7|6029.9|82
1612812320000|2021-02-08 19:25:20|6032.7|6029.9|6030.9|6028.1|6032.7|6029.9|6030.9|6028.1|98
1612812330000|2021-02-08 19:25:30|6031.1|6028.3|6031.1|6028.3|6031.1|6028.3|6031.1|6028.3|153
1612812340000|2021-02-08 19:25:40|6031.7|6028.9|6030.4|6027.6|6031.9|6029.1|6030.1|6027.3|170
1612812350000|2021-02-08 19:25:50|6030|6027.2|6029.9|6027.1|6030.1|6027.3|6029.1|6026.3|232
1612812360000|2021-02-08 19:26:00|6030.1|6027.3|6031.1|6028.3|6031.9|6029.1|6030.1|6027.3|214
1612812370000|2021-02-08 19:26:10|6032.1|6029.3|6031.3|6028.5|6032.1|6029.3|6030.8|6028|333
1612812380000|2021-02-08 19:26:20|6031.1|6028.3|6031.5|6028.7|6032.3|6029.5|6031.1|6028.3|125
1612812390000|2021-02-08 19:26:30|6031.8|6029|6030.8|6028|6032.1|6029.3|6030.3|6027.5|186
1612812400000|2021-02-08 19:26:40|6031.3|6028.5|6033.1|6030.3|6033.1|6030.3|6031.3|6028.5|145
1612812410000|2021-02-08 19:26:50|6033.3|6030.5|6033.3|6030.5|6034.1|6031.3|6032.8|6030|128
1612812420000|2021-02-08 19:27:00|6033.9|6031.1|6033.3|6030.5|6033.9|6031.1|6032.1|6029.3|192
1612812430000|2021-02-08 19:27:10|6033.1|6030.3|6032.2|6029.4|6034.1|6031.3|6031.9|6029.1|174
1612812440000|2021-02-08 19:27:20|6032.1|6029.3|6034.9|6032.1|6035.9|6033.1|6032.1|6029.3|315
1612812450000|2021-02-08 19:27:30|6035.2|6032.4|6038.7|6035.9|6039.9|6037.1|6034.9|6032.1|442
1612812460000|2021-02-08 19:27:40|6038.9|6036.1|6038.4|6035.6|6038.9|6036.1|6036.9|6034.1|327
1612812470000|2021-02-08 19:27:50|6038.6|6035.8|6039.4|6036.6|6040.1|6037.3|6037.4|6034.6|257
1612812480000|2021-02-08 19:28:00|6039.7|6036.9|6044.7|6041.9|6044.7|6041.9|6039.7|6036.9|631
1612812490000|2021-02-08 19:28:10|6044.2|6041.4|6042.7|6039.9|6044.7|6041.9|6041.7|6038.9|522
1612812500000|2021-02-08 19:28:20|6042.4|6039.6|6043.7|6040.9|6043.9|6041.1|6042.4|6039.6|414
1612812510000|2021-02-08 19:28:30|6044.7|6041.9|6045.7|6042.9|6045.7|6042.9|6044.7|6041.9|515
1612812520000|2021-02-08 19:28:40|6046.1|6043.3|6045.7|6042.9|6046.7|6043.9|6045.7|6042.9|589
1612812530000|2021-02-08 19:28:50|6046.1|6043.3|6047.7|6044.9|6047.7|6044.9|6046.1|6043.3|813
1612812540000|2021-02-08 19:29:00|6046.7|6043.9|6045.7|6042.9|6046.9|6044.1|6045.7|6042.9|584
1612812550000|2021-02-08 19:29:10|6045.9|6043.1|6045.7|6042.9|6045.9|6043.1|6045.7|6042.9|425
1612812560000|2021-02-08 19:29:20|6046.1|6043.3|6046.9|6044.1|6047.1|6044.3|6045.7|6042.9|646
1612812570000|2021-02-08 19:29:30|6046.7|6043.9|6046.9|6044.1|6046.9|6044.1|6046.7|6043.9|428
1612812580000|2021-02-08 19:29:40|6046.7|6043.9|6046.7|6043.9|6046.9|6044.1|6046.7|6043.9|1467
1612812590000|2021-02-08 19:29:50|6045.7|6042.9|6045.9|6043.1|6045.9|6043.1|6045.7|6042.9|2989
1612812600000|2021-02-08 19:30:00|6045.7|6042.9|6045.7|6042.9|6045.7|6042.9|6044.7|6041.9|1124
1612812610000|2021-02-08 19:30:10|6044.9|6042.1|6046.7|6043.9|6046.7|6043.9|6044.9|6042.1|736
1612812620000|2021-02-08 19:30:20|6046.4|6043.6|6046.7|6043.9|6046.7|6043.9|6046.4|6043.6|169
1612812630000|2021-02-08 19:30:30|6045.9|6043.1|6045.7|6042.9|6046.7|6043.9|6045.7|6042.9|127
1612812640000|2021-02-08 19:30:40|6045.1|6042.3|6045.7|6042.9|6045.7|6042.9|6044.9|6042.1|53
1612812650000|2021-02-08 19:30:50|6045.9|6043.1|6046.9|6044.1|6047.7|6044.9|6045.7|6042.9|188
1612812660000|2021-02-08 19:31:00|6047.2|6044.4|6046.7|6043.9|6047.9|6045.1|6046.7|6043.9|341
1612812670000|2021-02-08 19:31:10|||||||||58
1612812680000|2021-02-08 19:31:20|6046.2|6043.4|6046.7|6043.9|6046.7|6043.9|6046.2|6043.4|70
1612812690000|2021-02-08 19:31:30|6047.7|6044.9|6047.7|6044.9|6047.7|6044.9|6046.7|6043.9|363
1612812700000|2021-02-08 19:31:40|6047.9|6045.1|6049.5|6046.7|6049.7|6046.9|6047.9|6045.1|205
1612812710000|2021-02-08 19:31:50|6049.7|6046.9|6049.7|6046.9|6049.7|6046.9|6048.5|6045.7|167
1612812720000|2021-02-08 19:32:00|6050|6047.2|6048.7|6045.9|6050|6047.2|6048.7|6045.9|65
1612812730000|2021-02-08 19:32:10|6048.1|6045.3|6048|6045.2|6048.2|6045.4|6047.7|6044.9|25
1612812740000|2021-02-08 19:32:20|6048.2|6045.4|6048.5|6045.7|6048.5|6045.7|6047.7|6044.9|42
1612812750000|2021-02-08 19:32:30|6048.7|6045.9|6048.5|6045.7|6048.7|6045.9|6048.5|6045.7|6
1612812760000|2021-02-08 19:32:40|6047.7|6044.9|6047.5|6044.7|6047.7|6044.9|6047.5|6044.7|36
1612812770000|2021-02-08 19:32:50|6047.2|6044.4|6046.7|6043.9|6047.2|6044.4|6046.7|6043.9|15
1612812780000|2021-02-08 19:33:00|6046.5|6043.7|6045.7|6042.9|6046.5|6043.7|6045.7|6042.9|27
1612812790000|2021-02-08 19:33:10|6046.2|6043.4|6045.7|6042.9|6046.2|6043.4|6045.7|6042.9|45
1612812800000|2021-02-08 19:33:20|6046.2|6043.4|6045.7|6042.9|6046.2|6043.4|6045.7|6042.9|18
1612812810000|2021-02-08 19:33:30|6046|6043.2|6046.7|6043.9|6046.7|6043.9|6045.7|6042.9|7
1612812820000|2021-02-08 19:33:40|6047|6044.2|6047|6044.2|6047|6044.2|6047|6044.2|19
1612812830000|2021-02-08 19:33:50|6046.7|6043.9|6046.2|6043.4|6046.7|6043.9|6045.7|6042.9|13
1612812840000|2021-02-08 19:34:00|6046.7|6043.9|6046.7|6043.9|6046.7|6043.9|6046.7|6043.9|5
1612812850000|2021-02-08 19:34:10|6046.5|6043.7|6046.5|6043.7|6046.5|6043.7|6046.5|6043.7|36
1612812860000|2021-02-08 19:34:20|6046.7|6043.9|6046.7|6043.9|6046.7|6043.9|6046.7|6043.9|22
1612812870000|2021-02-08 19:34:30|||||||||10
1612812880000|2021-02-08 19:34:40|||||||||2
1612812890000|2021-02-08 19:34:50|6047.2|6044.4|6047.5|6044.7|6047.5|6044.7|6047.2|6044.4|4
1612812900000|2021-02-08 19:35:00|6047.2|6044.4|6047.5|6044.7|6047.5|6044.7|6047.2|6044.4|8
1612812910000|2021-02-08 19:35:10|6047.2|6044.4|6046.5|6043.7|6047.2|6044.4|6046.5|6043.7|8
1612812920000|2021-02-08 19:35:20|||||||||1
1612812940000|2021-02-08 19:35:40|6046.7|6043.9|6046.7|6043.9|6046.7|6043.9|6046.7|6043.9|8
1612812950000|2021-02-08 19:35:50|6047.2|6044.4|6047.5|6044.7|6047.5|6044.7|6047.2|6044.4|30
1612812960000|2021-02-08 19:36:00|6047.7|6044.9|6047.5|6044.7|6047.7|6044.9|6047.5|6044.7|66
1612812970000|2021-02-08 19:36:10|6047.7|6044.9|6048.7|6045.9|6048.7|6045.9|6047.7|6044.9|2
1612812980000|2021-02-08 19:36:20|||||||||7
1612813000000|2021-02-08 19:36:40|6048.5|6045.7|6048|6045.2|6048.5|6045.7|6047.7|6044.9|21
1612813010000|2021-02-08 19:36:50|6047.7|6044.9|6048.7|6045.9|6048.7|6045.9|6047.7|6044.9|133
1612813020000|2021-02-08 19:37:00|||||||||124
1612813040000|2021-02-08 19:37:20|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|18
1612813050000|2021-02-08 19:37:30|6047.7|6044.9|6047.7|6044.9|6047.7|6044.9|6047.5|6044.7|11
1612813060000|2021-02-08 19:37:40|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|17
1612813070000|2021-02-08 19:37:50|6048.5|6045.7|6047.7|6044.9|6048.5|6045.7|6047.7|6044.9|11
1612813080000|2021-02-08 19:38:00|||||||||3
1612813090000|2021-02-08 19:38:10|6048.2|6045.4|6048.5|6045.7|6048.7|6045.9|6048.2|6045.4|39
1612813100000|2021-02-08 19:38:20|||||||||3
1612813130000|2021-02-08 19:38:50|6048.7|6045.9|6048.7|6045.9|6048.7|6045.9|6048.7|6045.9|15
1612813140000|2021-02-08 19:39:00|||||||||29
1612813150000|2021-02-08 19:39:10|||||||||2
1612813160000|2021-02-08 19:39:20|6048.5|6045.7|6048.5|6045.7|6048.5|6045.7|6048.5|6045.7|13
1612813170000|2021-02-08 19:39:30|6048.7|6045.9|6047.7|6044.9|6048.7|6045.9|6047.7|6044.9|20
1612813180000|2021-02-08 19:39:40|6048.2|6045.4|6048.5|6045.7|6048.5|6045.7|6048.2|6045.4|7
1612813190000|2021-02-08 19:39:50|6048.2|6045.4|6048.5|6045.7|6049|6046.2|6048.2|6045.4|24
1612813200000|2021-02-08 19:40:00|6048.7|6045.9|6049.2|6046.4|6049.2|6046.4|6048.5|6045.7|35
1612813210000|2021-02-08 19:40:10|6049.5|6046.7|6048.5|6045.7|6049.5|6046.7|6048.5|6045.7|90
1612813220000|2021-02-08 19:40:20|||||||||2
1612813230000|2021-02-08 19:40:30|||||||||14
1612813240000|2021-02-08 19:40:40|6048|6045.2|6048.2|6045.4|6048.2|6045.4|6048|6045.2|12
1612813250000|2021-02-08 19:40:50|6048.5|6045.7|6048.5|6045.7|6048.5|6045.7|6048.5|6045.7|3
1612813260000|2021-02-08 19:41:00|||||||||2
1612813270000|2021-02-08 19:41:10|6048.7|6045.9|6047.7|6044.9|6048.7|6045.9|6047.7|6044.9|72
1612813290000|2021-02-08 19:41:30|||||||||4
1612813300000|2021-02-08 19:41:40|6047.5|6044.7|6048.5|6045.7|6048.5|6045.7|6047.5|6044.7|50
1612813310000|2021-02-08 19:41:50|6047.7|6044.9|6047.7|6044.9|6048|6045.2|6047.7|6044.9|25
1612813320000|2021-02-08 19:42:00|6048|6045.2|6048|6045.2|6048|6045.2|6048|6045.2|20
1612813330000|2021-02-08 19:42:10|6047.7|6044.9|6048.5|6045.7|6048.5|6045.7|6047.7|6044.9|77
1612813340000|2021-02-08 19:42:20|6048.2|6045.4|6048.5|6045.7|6048.5|6045.7|6048|6045.2|16
1612813370000|2021-02-08 19:42:50|6048.2|6045.4|6048.7|6045.9|6048.7|6045.9|6048.2|6045.4|8
1612813380000|2021-02-08 19:43:00|6048.5|6045.7|6049.2|6046.4|6049.5|6046.7|6048.5|6045.7|39
1612813390000|2021-02-08 19:43:10|6048.7|6045.9|6048.7|6045.9|6049.5|6046.7|6048.5|6045.7|28
1612813400000|2021-02-08 19:43:20|6048.4|6045.6|6048.4|6045.6|6048.4|6045.6|6048.4|6045.6|27
1612813410000|2021-02-08 19:43:30|6048.7|6045.9|6048.7|6045.9|6048.7|6045.9|6048.7|6045.9|17
1612813430000|2021-02-08 19:43:50|6048.9|6046.1|6048.7|6045.9|6048.9|6046.1|6048.7|6045.9|2
1612813440000|2021-02-08 19:44:00|6048.9|6046.1|6049.2|6046.4|6049.2|6046.4|6048.7|6045.9|15
1612813450000|2021-02-08 19:44:10|6048.7|6045.9|6048.7|6045.9|6049.2|6046.4|6048.7|6045.9|48
1612813460000|2021-02-08 19:44:20|6048.9|6046.1|6048.9|6046.1|6048.9|6046.1|6048.9|6046.1|2
1612813470000|2021-02-08 19:44:30|6048.7|6045.9|6048.7|6045.9|6048.7|6045.9|6048.7|6045.9|82
1612813480000|2021-02-08 19:44:40|6048.4|6045.6|6048.7|6045.9|6048.7|6045.9|6048.4|6045.6|38
1612813490000|2021-02-08 19:44:50|6049.7|6046.9|6049.7|6046.9|6049.7|6046.9|6049.7|6046.9|24
1612813500000|2021-02-08 19:45:00|6049.9|6047.1|6049.4|6046.6|6050.7|6047.9|6049.4|6046.6|102
1612813510000|2021-02-08 19:45:10|6049.7|6046.9|6050.2|6047.4|6050.2|6047.4|6049.4|6046.6|15
1612813540000|2021-02-08 19:45:40|6050.4|6047.6|6050.4|6047.6|6050.4|6047.6|6050.4|6047.6|1
1612813550000|2021-02-08 19:45:50|||||||||5
1612813560000|2021-02-08 19:46:00|6050.2|6047.4|6050.4|6047.6|6050.4|6047.6|6050.2|6047.4|12
1612813570000|2021-02-08 19:46:10|6051.2|6048.4|6050.7|6047.9|6051.2|6048.4|6050.7|6047.9|33
1612813580000|2021-02-08 19:46:20|6050.9|6048.1|6051.2|6048.4|6051.2|6048.4|6050.4|6047.6|17
1612813590000|2021-02-08 19:46:30|6050.7|6047.9|6050.9|6048.1|6050.9|6048.1|6050.7|6047.9|9
1612813600000|2021-02-08 19:46:40|6050.7|6047.9|6051.2|6048.4|6051.2|6048.4|6050.7|6047.9|7
1612813610000|2021-02-08 19:46:50|6051.7|6048.9|6051.4|6048.6|6051.7|6048.9|6051.4|6048.6|10
1612813620000|2021-02-08 19:47:00|6051.7|6048.9|6051.7|6048.9|6051.7|6048.9|6051.7|6048.9|15
1612813630000|2021-02-08 19:47:10|6051.4|6048.6|6051.4|6048.6|6051.4|6048.6|6051.2|6048.4|9
1612813640000|2021-02-08 19:47:20|||||||||1
1612813650000|2021-02-08 19:47:30|6051.7|6048.9|6051.7|6048.9|6052.2|6049.4|6051.7|6048.9|29
1612813660000|2021-02-08 19:47:40|6051.2|6048.4|6051.2|6048.4|6051.2|6048.4|6051.2|6048.4|63
1612813670000|2021-02-08 19:47:50|6051.4|6048.6|6051.4|6048.6|6051.4|6048.6|6051.4|6048.6|1
1612813680000|2021-02-08 19:48:00|6050.7|6047.9|6050.7|6047.9|6050.7|6047.9|6050.7|6047.9|18
1612813690000|2021-02-08 19:48:10|||||||||29
1612813710000|2021-02-08 19:48:30|||||||||21
1612813720000|2021-02-08 19:48:40|6051.4|6048.6|6051.4|6048.6|6051.7|6048.9|6051.4|6048.6|18
1612813730000|2021-02-08 19:48:50|6050.7|6047.9|6048.9|6046.1|6050.7|6047.9|6048.7|6045.9|44
1612813740000|2021-02-08 19:49:00|6049.2|6046.4|6048.9|6046.1|6049.2|6046.4|6048.7|6045.9|9
1612813750000|2021-02-08 19:49:10|6048.7|6045.9|6049.2|6046.4|6049.7|6046.9|6048.7|6045.9|5
1612813760000|2021-02-08 19:49:20|6048.7|6045.9|6047.7|6044.9|6049.2|6046.4|6047.7|6044.9|19
1612813780000|2021-02-08 19:49:40|6047.4|6044.6|6047.4|6044.6|6047.4|6044.6|6047.4|6044.6|1
1612813790000|2021-02-08 19:49:50|6047.7|6044.9|6047.7|6044.9|6047.7|6044.9|6047.7|6044.9|19
1612813800000|2021-02-08 19:50:00|6048.2|6045.4|6048.9|6046.1|6049.2|6046.4|6047.9|6045.1|32
1612813810000|2021-02-08 19:50:10|6049.2|6046.4|6048.4|6045.6|6049.2|6046.4|6048.4|6045.6|15
1612813820000|2021-02-08 19:50:20|||||||||80
1612813830000|2021-02-08 19:50:30|6048.7|6045.9|6048.7|6045.9|6048.7|6045.9|6048.7|6045.9|1
1612813840000|2021-02-08 19:50:40|6048.9|6046.1|6049.2|6046.4|6049.2|6046.4|6048.7|6045.9|4
1612813850000|2021-02-08 19:50:50|6049.4|6046.6|6049.4|6046.6|6049.4|6046.6|6049.4|6046.6|1
1612813860000|2021-02-08 19:51:00|6049.2|6046.4|6048.9|6046.1|6049.4|6046.6|6048.9|6046.1|15
1612813870000|2021-02-08 19:51:10|6048.4|6045.6|6048.7|6045.9|6049.2|6046.4|6048.4|6045.6|12
1612813880000|2021-02-08 19:51:20|6048.4|6045.6|6048.4|6045.6|6048.4|6045.6|6048.4|6045.6|12
1612813890000|2021-02-08 19:51:30|6048.7|6045.9|6048.4|6045.6|6048.7|6045.9|6048.4|6045.6|9
1612813900000|2021-02-08 19:51:40|6048.2|6045.4|6047.7|6044.9|6048.2|6045.4|6047.7|6044.9|5
1612813910000|2021-02-08 19:51:50|6047.4|6044.6|6047.4|6044.6|6047.4|6044.6|6047.2|6044.4|19
1612813920000|2021-02-08 19:52:00|6047.2|6044.4|6047.2|6044.4|6047.2|6044.4|6047.2|6044.4|17
1612813930000|2021-02-08 19:52:10|6047.4|6044.6|6048.2|6045.4|6048.2|6045.4|6047.2|6044.4|134
1612813940000|2021-02-08 19:52:20|6047.9|6045.1|6048.2|6045.4|6048.2|6045.4|6047.9|6045.1|3
1612813950000|2021-02-08 19:52:30|6047.9|6045.1|6047.9|6045.1|6047.9|6045.1|6047.9|6045.1|1
1612813960000|2021-02-08 19:52:40|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|0
1612813980000|2021-02-08 19:53:00|6048.4|6045.6|6048.4|6045.6|6048.4|6045.6|6048.4|6045.6|24
1612813990000|2021-02-08 19:53:10|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|1
1612814010000|2021-02-08 19:53:30|||||||||3
1612814020000|2021-02-08 19:53:40|6048.7|6045.9|6048.2|6045.4|6048.7|6045.9|6048.2|6045.4|7
1612814030000|2021-02-08 19:53:50|6048.4|6045.6|6048.2|6045.4|6048.4|6045.6|6048.2|6045.4|1
1612814040000|2021-02-08 19:54:00|||||||||1
1612814060000|2021-02-08 19:54:20|||||||||1
1612814070000|2021-02-08 19:54:30|||||||||1
1612814080000|2021-02-08 19:54:40|||||||||5
1612814100000|2021-02-08 19:55:00|||||||||5
1612814110000|2021-02-08 19:55:10|||||||||1
1612814120000|2021-02-08 19:55:20|6047.9|6045.1|6048.2|6045.4|6048.2|6045.4|6047.4|6044.6|19
1612814130000|2021-02-08 19:55:30|||||||||100
1612814150000|2021-02-08 19:55:50|||||||||5
1612814160000|2021-02-08 19:56:00|6048.4|6045.6|6048.4|6045.6|6048.4|6045.6|6048.4|6045.6|1
1612814170000|2021-02-08 19:56:10|||||||||29
1612814180000|2021-02-08 19:56:20|||||||||1
1612814190000|2021-02-08 19:56:30|||||||||24
1612814200000|2021-02-08 19:56:40|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|62
1612814220000|2021-02-08 19:57:00|6047.9|6045.1|6047.9|6045.1|6047.9|6045.1|6047.9|6045.1|14
1612814230000|2021-02-08 19:57:10|6048|6045.2|6047.7|6044.9|6048.2|6045.4|6047.4|6044.6|2
1612814250000|2021-02-08 19:57:30|6047.4|6044.6|6048.2|6045.4|6048.2|6045.4|6047.4|6044.6|3
1612814260000|2021-02-08 19:57:40|||||||||23
1612814270000|2021-02-08 19:57:50|||||||||2
1612814280000|2021-02-08 19:58:00|6048.4|6045.6|6048.2|6045.4|6048.4|6045.6|6048.2|6045.4|1
1612814290000|2021-02-08 19:58:10|6047.9|6045.1|6047.7|6044.9|6047.9|6045.1|6047.4|6044.6|13
1612814300000|2021-02-08 19:58:20|||||||||12
1612814310000|2021-02-08 19:58:30|6048.2|6045.4|6047.9|6045.1|6048.2|6045.4|6047.9|6045.1|3
1612814320000|2021-02-08 19:58:40|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|0
1612814330000|2021-02-08 19:58:50|||||||||18
1612814340000|2021-02-08 19:59:00|6048.6|6045.8|6048.6|6045.8|6048.6|6045.8|6048.6|6045.8|6
1612814350000|2021-02-08 19:59:10|||||||||2
1612814370000|2021-02-08 19:59:30|6048.4|6045.6|6048.4|6045.6|6048.4|6045.6|6048.4|6045.6|0
1612814380000|2021-02-08 19:59:40|6048.6|6045.8|6049.2|6046.4|6049.2|6046.4|6048.6|6045.8|11
1612814390000|2021-02-08 19:59:50|6049.4|6046.6|6049.4|6046.6|6049.4|6046.6|6049.4|6046.6|1
1612814400000|2021-02-08 20:00:00|6048.6|6045.8|6048.4|6045.6|6048.6|6045.8|6048.1|6045.3|28
1612814410000|2021-02-08 20:00:10|6048.2|6045.4|6048.4|6045.6|6048.4|6045.6|6048.2|6045.4|22
1612814440000|2021-02-08 20:00:40|6048.2|6045.4|6048.4|6045.6|6048.4|6045.6|6048.2|6045.4|1
1612814460000|2021-02-08 20:01:00|6048.2|6045.4|6047.6|6044.8|6048.2|6045.4|6047.6|6044.8|13
1612814470000|2021-02-08 20:01:10|6047.4|6044.6|6047.6|6044.8|6047.6|6044.8|6047.4|6044.6|14
1612814490000|2021-02-08 20:01:30|6047.4|6044.6|6045.6|6042.8|6047.4|6044.6|6045.6|6042.8|158
1612814510000|2021-02-08 20:01:50|||||||||1
1612814520000|2021-02-08 20:02:00|||||||||2
1612814530000|2021-02-08 20:02:10|||||||||4
1612814550000|2021-02-08 20:02:30|6045.4|6042.6|6045.4|6042.6|6045.4|6042.6|6045.4|6042.6|1
1612814560000|2021-02-08 20:02:40|6045.6|6042.8|6046.2|6043.4|6046.2|6043.4|6045.6|6042.8|13
1612814570000|2021-02-08 20:02:50|6046.4|6043.6|6046.4|6043.6|6046.4|6043.6|6046.4|6043.6|12
1612814590000|2021-02-08 20:03:10|6046.2|6043.4|6045.9|6043.1|6046.2|6043.4|6045.6|6042.8|12
1612814600000|2021-02-08 20:03:20|6046.2|6043.4|6046.2|6043.4|6046.2|6043.4|6046.2|6043.4|0
1612814620000|2021-02-08 20:03:40|6045.9|6043.1|6046.4|6043.6|6046.4|6043.6|6045.9|6043.1|3
1612814630000|2021-02-08 20:03:50|||||||||23
1612814670000|2021-02-08 20:04:30|6046.6|6043.8|6046.6|6043.8|6046.6|6043.8|6046.6|6043.8|0
1612814680000|2021-02-08 20:04:40|||||||||3
1612814690000|2021-02-08 20:04:50|6046.4|6043.6|6044.4|6041.6|6046.4|6043.6|6044.4|6041.6|200
1612814700000|2021-02-08 20:05:00|6044.6|6041.8|6044.6|6041.8|6044.6|6041.8|6044.6|6041.8|0
1612814710000|2021-02-08 20:05:10|6043.6|6040.8|6043.4|6040.6|6043.6|6040.8|6043.4|6040.6|38
1612814720000|2021-02-08 20:05:20|6042.6|6039.8|6042.9|6040.1|6042.9|6040.1|6042.6|6039.8|78
1612814730000|2021-02-08 20:05:30|6042.4|6039.6|6041.4|6038.6|6042.4|6039.6|6040.6|6037.8|174
1612814740000|2021-02-08 20:05:40|6041.1|6038.3|6040.6|6037.8|6041.1|6038.3|6040.4|6037.6|62
1612814750000|2021-02-08 20:05:50|||||||||16
1612814760000|2021-02-08 20:06:00|6040.4|6037.6|6040.4|6037.6|6040.4|6037.6|6040.4|6037.6|4
1612814770000|2021-02-08 20:06:10|6040.6|6037.8|6040.6|6037.8|6040.6|6037.8|6040.6|6037.8|2
1612814780000|2021-02-08 20:06:20|||||||||1
1612814790000|2021-02-08 20:06:30|6040.9|6038.1|6041.1|6038.3|6041.4|6038.6|6040.6|6037.8|11
1612814800000|2021-02-08 20:06:40|6040.9|6038.1|6040.6|6037.8|6040.9|6038.1|6040.6|6037.8|0
1612814810000|2021-02-08 20:06:50|||||||||14
1612814830000|2021-02-08 20:07:10|6040.4|6037.6|6040.4|6037.6|6040.4|6037.6|6040.4|6037.6|3
1612814840000|2021-02-08 20:07:20|6040.6|6037.8|6040.6|6037.8|6040.6|6037.8|6040.6|6037.8|5
1612814850000|2021-02-08 20:07:30|6041.2|6038.4|6041.2|6038.4|6041.2|6038.4|6041.2|6038.4|25
1612814860000|2021-02-08 20:07:40|6041.6|6038.8|6042.6|6039.8|6042.6|6039.8|6041.6|6038.8|13
1612814870000|2021-02-08 20:07:50|6042.4|6039.6|6042.4|6039.6|6042.4|6039.6|6042.4|6039.6|1
1612814890000|2021-02-08 20:08:10|6042.6|6039.8|6042.6|6039.8|6042.6|6039.8|6042.4|6039.6|41
1612814900000|2021-02-08 20:08:20|6043.2|6040.4|6043.4|6040.6|6043.4|6040.6|6042.6|6039.8|5
1612814910000|2021-02-08 20:08:30|6043.1|6040.3|6043.4|6040.6|6043.4|6040.6|6043.1|6040.3|22
1612814940000|2021-02-08 20:09:00|6042.6|6039.8|6042.6|6039.8|6042.9|6040.1|6042.4|6039.6|15
1612814950000|2021-02-08 20:09:10|6042.4|6039.6|6042.4|6039.6|6042.4|6039.6|6042.4|6039.6|0
1612814980000|2021-02-08 20:09:40|6042.2|6039.4|6042.2|6039.4|6042.2|6039.4|6042.2|6039.4|0
1612815000000|2021-02-08 20:10:00|6042.4|6039.6|6042.9|6040.1|6043.2|6040.4|6042.4|6039.6|14
1612815010000|2021-02-08 20:10:10|6042.6|6039.8|6043.6|6040.8|6043.6|6040.8|6042.6|6039.8|28
1612815020000|2021-02-08 20:10:20|6043.4|6040.6|6043.4|6040.6|6043.6|6040.8|6043.4|6040.6|2
1612815040000|2021-02-08 20:10:40|6042.6|6039.8|6043.4|6040.6|6043.4|6040.6|6042.6|6039.8|18
1612815060000|2021-02-08 20:11:00|6043.6|6040.8|6043.6|6040.8|6043.6|6040.8|6043.6|6040.8|0
1612815070000|2021-02-08 20:11:10|6043.4|6040.6|6043.4|6040.6|6043.4|6040.6|6043.4|6040.6|0
1612815100000|2021-02-08 20:11:40|6043.6|6040.8|6044.6|6041.8|6044.6|6041.8|6043.6|6040.8|8
1612815110000|2021-02-08 20:11:50|6044.4|6041.6|6045.2|6042.4|6045.2|6042.4|6044.4|6041.6|42
1612815120000|2021-02-08 20:12:00|6045.4|6042.6|6044.6|6041.8|6045.4|6042.6|6044.6|6041.8|14
1612815130000|2021-02-08 20:12:10|6045.2|6042.4|6045.2|6042.4|6045.2|6042.4|6044.9|6042.1|17
1612815140000|2021-02-08 20:12:20|6044.9|6042.1|6044.6|6041.8|6044.9|6042.1|6044.6|6041.8|12
1612815150000|2021-02-08 20:12:30|6045.4|6042.6|6045.4|6042.6|6045.4|6042.6|6045.4|6042.6|10
1612815180000|2021-02-08 20:13:00|||||||||2
1612815190000|2021-02-08 20:13:10|6044.6|6041.8|6045.2|6042.4|6045.4|6042.6|6044.6|6041.8|29
1612815200000|2021-02-08 20:13:20|6045.4|6042.6|6045.6|6042.8|6045.6|6042.8|6045.4|6042.6|16
1612815210000|2021-02-08 20:13:30|6045.4|6042.6|6045.4|6042.6|6045.4|6042.6|6045.4|6042.6|19
1612815240000|2021-02-08 20:14:00|6045.6|6042.8|6045.9|6043.1|6045.9|6043.1|6045.6|6042.8|11
1612815250000|2021-02-08 20:14:10|6046.2|6043.4|6046.4|6043.6|6046.4|6043.6|6046.2|6043.4|13
1612815270000|2021-02-08 20:14:30|||||||||2
1612815290000|2021-02-08 20:14:50|6046.2|6043.4|6045.6|6042.8|6046.4|6043.6|6045.6|6042.8|12
1612815300000|2021-02-08 20:15:00|6045.4|6042.6|6045.2|6042.4|6045.4|6042.6|6044.9|6042.1|14
1612815310000|2021-02-08 20:15:10|6045.4|6042.6|6045.4|6042.6|6045.4|6042.6|6045.4|6042.6|0
1612815340000|2021-02-08 20:15:40|6045.2|6042.4|6045.2|6042.4|6045.2|6042.4|6045.2|6042.4|30
1612815350000|2021-02-08 20:15:50|6044.9|6042.1|6044.4|6041.6|6044.9|6042.1|6044.4|6041.6|6
1612815360000|2021-02-08 20:16:00|6045.2|6042.4|6044.7|6041.9|6045.2|6042.4|6044.7|6041.9|6
1612815370000|2021-02-08 20:16:10|6044.9|6042.1|6045.4|6042.6|6045.4|6042.6|6044.9|6042.1|2
1612815380000|2021-02-08 20:16:20|6044.9|6042.1|6045.2|6042.4|6045.2|6042.4|6044.9|6042.1|0
1612815390000|2021-02-08 20:16:30|6044.9|6042.1|6044.9|6042.1|6044.9|6042.1|6044.9|6042.1|0
1612815400000|2021-02-08 20:16:40|6044.6|6041.8|6044.4|6041.6|6044.6|6041.8|6044.4|6041.6|3
1612815410000|2021-02-08 20:16:50|6044.9|6042.1|6045.2|6042.4|6045.2|6042.4|6044.6|6041.8|2
1612815420000|2021-02-08 20:17:00|6044.6|6041.8|6045.2|6042.4|6045.2|6042.4|6044.4|6041.6|9
1612815430000|2021-02-08 20:17:10|||||||||3
1612815440000|2021-02-08 20:17:20|6045.4|6042.6|6045.2|6042.4|6045.4|6042.6|6044.9|6042.1|32
1612815450000|2021-02-08 20:17:30|6044.9|6042.1|6044.4|6041.6|6045.2|6042.4|6044.4|6041.6|14
1612815470000|2021-02-08 20:17:50|6044.2|6041.4|6044.2|6041.4|6044.2|6041.4|6044.2|6041.4|2
1612815480000|2021-02-08 20:18:00|6043.2|6040.4|6043.4|6040.6|6043.4|6040.6|6043.2|6040.4|14
1612815490000|2021-02-08 20:18:10|6044.2|6041.4|6043.4|6040.6|6044.2|6041.4|6043.4|6040.6|25
1612815500000|2021-02-08 20:18:20|6043.7|6040.9|6043.4|6040.6|6043.7|6040.9|6043.4|6040.6|28
1612815510000|2021-02-08 20:18:30|6043.2|6040.4|6043.2|6040.4|6043.2|6040.4|6043.2|6040.4|0
1612815520000|2021-02-08 20:18:40|6044|6041.2|6043.2|6040.4|6044.2|6041.4|6043.2|6040.4|3
1612815530000|2021-02-08 20:18:50|6043.7|6040.9|6043.4|6040.6|6043.7|6040.9|6043.4|6040.6|3
1612815550000|2021-02-08 20:19:10|6043.7|6040.9|6043.4|6040.6|6043.7|6040.9|6043.4|6040.6|2
1612815580000|2021-02-08 20:19:40|6043.9|6041.1|6043.4|6040.6|6043.9|6041.1|6043.4|6040.6|1
1612815590000|2021-02-08 20:19:50|6042.6|6039.8|6042.4|6039.6|6042.6|6039.8|6042.4|6039.6|19
1612815600000|2021-02-08 20:20:00|||||||||2
1612815610000|2021-02-08 20:20:10|6043.2|6040.4|6042.9|6040.1|6043.2|6040.4|6042.9|6040.1|11
1612815620000|2021-02-08 20:20:20|6043.2|6040.4|6042.9|6040.1|6043.2|6040.4|6042.4|6039.6|3
1612815630000|2021-02-08 20:20:30|6042.6|6039.8|6042.2|6039.4|6042.6|6039.8|6042.2|6039.4|1
1612815640000|2021-02-08 20:20:40|6042.4|6039.6|6042.4|6039.6|6042.4|6039.6|6042.4|6039.6|0
1612815660000|2021-02-08 20:21:00|6042.2|6039.4|6042.4|6039.6|6042.4|6039.6|6042.2|6039.4|1
1612815690000|2021-02-08 20:21:30|6042.2|6039.4|6042.2|6039.4|6042.2|6039.4|6042.2|6039.4|0
1612815710000|2021-02-08 20:21:50|6042.4|6039.6|6042.2|6039.4|6042.4|6039.6|6042.2|6039.4|1
1612815730000|2021-02-08 20:22:10|6042.4|6039.6|6042.4|6039.6|6042.4|6039.6|6042.4|6039.6|0
1612815740000|2021-02-08 20:22:20|6042.7|6039.9|6042.4|6039.6|6043.2|6040.4|6042.4|6039.6|2
1612815760000|2021-02-08 20:22:40|6042.2|6039.4|6042.2|6039.4|6042.2|6039.4|6041.9|6039.1|9
1612815770000|2021-02-08 20:22:50|6041.9|6039.1|6041.2|6038.4|6041.9|6039.1|6041.2|6038.4|0
1612815780000|2021-02-08 20:23:00|6041.4|6038.6|6041.4|6038.6|6041.4|6038.6|6041.4|6038.6|1
1612815800000|2021-02-08 20:23:20|6042.2|6039.4|6041.4|6038.6|6042.2|6039.4|6041.4|6038.6|9
1612815810000|2021-02-08 20:23:30|6041.2|6038.4|6041.2|6038.4|6041.2|6038.4|6041.2|6038.4|12
1612815820000|2021-02-08 20:23:40|6040.7|6037.9|6040.9|6038.1|6041.2|6038.4|6040.7|6037.9|5
1612815830000|2021-02-08 20:23:50|6041.2|6038.4|6041.2|6038.4|6041.2|6038.4|6041.2|6038.4|0
1612815840000|2021-02-08 20:24:00|6041.4|6038.6|6041.4|6038.6|6041.4|6038.6|6041.4|6038.6|0
1612815850000|2021-02-08 20:24:10|||||||||6
1612815890000|2021-02-08 20:24:50|6041.2|6038.4|6041.4|6038.6|6041.4|6038.6|6041.2|6038.4|6
1612815900000|2021-02-08 20:25:00|6042|6039.2|6042.4|6039.6|6042.4|6039.6|6041.9|6039.1|10
1612815910000|2021-02-08 20:25:10|6042.2|6039.4|6042.2|6039.4|6042.2|6039.4|6042.2|6039.4|4
1612815930000|2021-02-08 20:25:30|6042.4|6039.6|6042.2|6039.4|6042.4|6039.6|6042.2|6039.4|0
1612815940000|2021-02-08 20:25:40|6042.4|6039.6|6042.4|6039.6|6042.4|6039.6|6042.4|6039.6|0
1612815960000|2021-02-08 20:26:00|6042.2|6039.4|6043.4|6040.6|6043.4|6040.6|6042.2|6039.4|45
1612815970000|2021-02-08 20:26:10|6043.2|6040.4|6043.4|6040.6|6043.4|6040.6|6043.2|6040.4|20
1612815980000|2021-02-08 20:26:20|6043.9|6041.1|6044.2|6041.4|6044.2|6041.4|6043.9|6041.1|2
1612816010000|2021-02-08 20:26:50|6043.7|6040.9|6044.4|6041.6|6044.7|6041.9|6043.7|6040.9|9
1612816020000|2021-02-08 20:27:00|6044.2|6041.4|6044.2|6041.4|6044.2|6041.4|6044.2|6041.4|4
1612816040000|2021-02-08 20:27:20|6044.4|6041.6|6045.2|6042.4|6045.2|6042.4|6044.4|6041.6|27
1612816050000|2021-02-08 20:27:30|||||||||1
1612816060000|2021-02-08 20:27:40|||||||||2
1612816080000|2021-02-08 20:28:00|6045.4|6042.6|6045.4|6042.6|6045.7|6042.9|6045.4|6042.6|4
1612816090000|2021-02-08 20:28:10|6045.7|6042.9|6045.4|6042.6|6045.7|6042.9|6045.4|6042.6|0
1612816100000|2021-02-08 20:28:20|6045.2|6042.4|6045.4|6042.6|6045.4|6042.6|6045.2|6042.4|22
1612816110000|2021-02-08 20:28:30|||||||||1
1612816120000|2021-02-08 20:28:40|6045.7|6042.9|6045.7|6042.9|6045.7|6042.9|6045.7|6042.9|1
1612816130000|2021-02-08 20:28:50|6045.4|6042.6|6046.2|6043.4|6046.2|6043.4|6045.4|6042.6|1
1612816140000|2021-02-08 20:29:00|6046.4|6043.6|6046.2|6043.4|6046.4|6043.6|6046.2|6043.4|6
1612816150000|2021-02-08 20:29:10|6046.4|6043.6|6046.4|6043.6|6046.4|6043.6|6046.4|6043.6|0
1612816170000|2021-02-08 20:29:30|6046.6|6043.8|6046.7|6043.9|6047.2|6044.4|6046.4|6043.6|14
1612816190000|2021-02-08 20:29:50|6047.2|6044.4|6047.4|6044.6|6047.4|6044.6|6047.2|6044.4|1
1612816200000|2021-02-08 20:30:00|||||||||5
1612816210000|2021-02-08 20:30:10|6047.7|6044.9|6047.4|6044.6|6047.7|6044.9|6047.4|6044.6|3
1612816220000|2021-02-08 20:30:20|6047.2|6044.4|6046.7|6043.9|6047.2|6044.4|6046.4|6043.6|7
1612816230000|2021-02-08 20:30:30|6047.2|6044.4|6046.4|6043.6|6047.2|6044.4|6046.4|6043.6|5
1612816240000|2021-02-08 20:30:40|6046.7|6043.9|6046.4|6043.6|6046.7|6043.9|6046.4|6043.6|1
1612816250000|2021-02-08 20:30:50|||||||||1
1612816260000|2021-02-08 20:31:00|6046.7|6043.9|6047.2|6044.4|6047.2|6044.4|6046.4|6043.6|12
1612816270000|2021-02-08 20:31:10|6046.9|6044.1|6046.4|6043.6|6046.9|6044.1|6046.4|6043.6|2
1612816280000|2021-02-08 20:31:20|6046.7|6043.9|6046.7|6043.9|6046.7|6043.9|6046.4|6043.6|11
1612816290000|2021-02-08 20:31:30|6046.4|6043.6|6046.7|6043.9|6046.7|6043.9|6046.4|6043.6|31
1612816300000|2021-02-08 20:31:40|6047|6044.2|6046.4|6043.6|6047.2|6044.4|6046.4|6043.6|3
1612816310000|2021-02-08 20:31:50|6046.7|6043.9|6046.7|6043.9|6046.7|6043.9|6046.7|6043.9|0
1612816320000|2021-02-08 20:32:00|6046.6|6043.8|6046.2|6043.4|6046.6|6043.8|6046.2|6043.4|1
1612816330000|2021-02-08 20:32:10|6046.7|6043.9|6046.4|6043.6|6046.7|6043.9|6046.4|6043.6|0
1612816350000|2021-02-08 20:32:30|6046.2|6043.4|6046.4|6043.6|6046.4|6043.6|6046|6043.2|42
1612816360000|2021-02-08 20:32:40|6046.1|6043.3|6046.2|6043.4|6046.2|6043.4|6045.7|6042.9|19
1612816380000|2021-02-08 20:33:00|6046.4|6043.6|6046.4|6043.6|6046.4|6043.6|6046.4|6043.6|3
1612816390000|2021-02-08 20:33:10|6046.7|6043.9|6046.4|6043.6|6046.7|6043.9|6046.4|6043.6|11
1612816420000|2021-02-08 20:33:40|||||||||1
1612816430000|2021-02-08 20:33:50|6046.7|6043.9|6046.2|6043.4|6047.2|6044.4|6046.2|6043.4|1
1612816440000|2021-02-08 20:34:00|6046.5|6043.7|6046.2|6043.4|6046.5|6043.7|6046.2|6043.4|2
1612816450000|2021-02-08 20:34:10|6046.4|6043.6|6047.2|6044.4|6047.2|6044.4|6046.4|6043.6|5
1612816460000|2021-02-08 20:34:20|||||||||2
1612816530000|2021-02-08 20:35:30|||||||||1
1612816540000|2021-02-08 20:35:40|6047.4|6044.6|6048.2|6045.4|6048.2|6045.4|6047.4|6044.6|33
1612816570000|2021-02-08 20:36:10|6048.6|6045.8|6049.2|6046.4|6049.2|6046.4|6048.6|6045.8|4
1612816580000|2021-02-08 20:36:20|||||||||6
1612816590000|2021-02-08 20:36:30|||||||||4
1612816610000|2021-02-08 20:36:50|||||||||2
1612816650000|2021-02-08 20:37:30|||||||||6
1612816660000|2021-02-08 20:37:40|||||||||2
1612816670000|2021-02-08 20:37:50|||||||||1
1612816680000|2021-02-08 20:38:00|6048.2|6045.4|6049|6046.2|6049|6046.2|6048.2|6045.4|7
1612816690000|2021-02-08 20:38:10|6048.7|6045.9|6048.7|6045.9|6048.7|6045.9|6048.4|6045.6|1
1612816700000|2021-02-08 20:38:20|6049.2|6046.4|6049.2|6046.4|6049.2|6046.4|6049.2|6046.4|2
1612816710000|2021-02-08 20:38:30|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|2
1612816720000|2021-02-08 20:38:40|6047.2|6044.4|6048|6045.2|6048|6045.2|6047.2|6044.4|65
1612816730000|2021-02-08 20:38:50|6048.2|6045.4|6047.7|6044.9|6048.2|6045.4|6047.2|6044.4|17
1612816750000|2021-02-08 20:39:10|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|6047.7|6044.9|5
1612816760000|2021-02-08 20:39:20|6047.9|6045.1|6047.9|6045.1|6047.9|6045.1|6047.9|6045.1|0
1612816770000|2021-02-08 20:39:30|6047.7|6044.9|6047.7|6044.9|6047.7|6044.9|6047.4|6044.6|2
1612816780000|2021-02-08 20:39:40|6047.2|6044.4|6047.2|6044.4|6047.2|6044.4|6047.2|6044.4|5
1612816800000|2021-02-08 20:40:00|6046.2|6043.4|6046.2|6043.4|6046.7|6043.9|6046.2|6043.4|11
1612816810000|2021-02-08 20:40:10|6047.2|6044.4|6047.2|6044.4|6047.2|6044.4|6047.2|6044.4|2
1612816820000|2021-02-08 20:40:20|||||||||6
1612816830000|2021-02-08 20:40:30|6047.7|6044.9|6047.2|6044.4|6048.2|6045.4|6047.2|6044.4|7
1612816840000|2021-02-08 20:40:40|6046.7|6043.9|6047.2|6044.4|6047.2|6044.4|6046.7|6043.9|5
1612816850000|2021-02-08 20:40:50|6047.6|6044.8|6048.2|6045.4|6048.2|6045.4|6047.6|6044.8|3
1612816870000|2021-02-08 20:41:10|6048.8|6046|6049.2|6046.4|6049.2|6046.4|6048.8|6046|22
1612816880000|2021-02-08 20:41:20|6049.4|6046.6|6049.4|6046.6|6049.7|6046.9|6049.4|6046.6|6
1612816890000|2021-02-08 20:41:30|6049.2|6046.4|6048.2|6045.4|6049.2|6046.4|6048.2|6045.4|1
1612816900000|2021-02-08 20:41:40|6048.8|6046|6049.2|6046.4|6049.2|6046.4|6048.8|6046|28
1612816910000|2021-02-08 20:41:50|6048.7|6045.9|6048.2|6045.4|6048.7|6045.9|6048.2|6045.4|13
1612816920000|2021-02-08 20:42:00|6048.4|6045.6|6048.4|6045.6|6048.4|6045.6|6048.2|6045.4|1
1612816930000|2021-02-08 20:42:10|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|3
1612816960000|2021-02-08 20:42:40|||||||||10
1612816990000|2021-02-08 20:43:10|6047.6|6044.8|6048.2|6045.4|6048.2|6045.4|6047.2|6044.4|12
1612817020000|2021-02-08 20:43:40|||||||||1
1612817040000|2021-02-08 20:44:00|6048.5|6045.7|6049.2|6046.4|6049.2|6046.4|6048.4|6045.6|8
1612817050000|2021-02-08 20:44:10|||||||||16
1612817060000|2021-02-08 20:44:20|6048.4|6045.6|6048.4|6045.6|6048.4|6045.6|6048.4|6045.6|8
1612817070000|2021-02-08 20:44:30|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|1
1612817090000|2021-02-08 20:44:50|||||||||10
1612817100000|2021-02-08 20:45:00|6047.6|6044.8|6048.2|6045.4|6048.2|6045.4|6047.2|6044.4|18
1612817120000|2021-02-08 20:45:20|6047.7|6044.9|6047.4|6044.6|6047.7|6044.9|6047.4|6044.6|2
1612817130000|2021-02-08 20:45:30|6047.2|6044.4|6047.2|6044.4|6047.2|6044.4|6047.2|6044.4|10
1612817140000|2021-02-08 20:45:40|6047.4|6044.6|6047.4|6044.6|6047.4|6044.6|6047.4|6044.6|0
1612817150000|2021-02-08 20:45:50|6047.2|6044.4|6047.7|6044.9|6047.7|6044.9|6047.2|6044.4|1
1612817160000|2021-02-08 20:46:00|6048.2|6045.4|6047.5|6044.7|6048.2|6045.4|6047.2|6044.4|3
1612817170000|2021-02-08 20:46:10|6047.7|6044.9|6048|6045.2|6048|6045.2|6047.7|6044.9|1
1612817190000|2021-02-08 20:46:30|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|0
1612817200000|2021-02-08 20:46:40|6048.4|6045.6|6048.4|6045.6|6048.4|6045.6|6048.4|6045.6|105
1612817220000|2021-02-08 20:47:00|||||||||4
1612817260000|2021-02-08 20:47:40|6048.2|6045.4|6047.4|6044.6|6048.2|6045.4|6047.4|6044.6|1
1612817270000|2021-02-08 20:47:50|6047.2|6044.4|6047.2|6044.4|6047.2|6044.4|6047.2|6044.4|2
1612817280000|2021-02-08 20:48:00|6047.4|6044.6|6047.4|6044.6|6047.4|6044.6|6047.4|6044.6|3
1612817290000|2021-02-08 20:48:10|6047.7|6044.9|6047.2|6044.4|6047.7|6044.9|6047.2|6044.4|1
1612817300000|2021-02-08 20:48:20|6047.4|6044.6|6047.4|6044.6|6047.4|6044.6|6047.4|6044.6|1
1612817310000|2021-02-08 20:48:30|||||||||1
1612817340000|2021-02-08 20:49:00|||||||||3
1612817360000|2021-02-08 20:49:20|||||||||3
1612817370000|2021-02-08 20:49:30|6047.7|6044.9|6048.2|6045.4|6048.2|6045.4|6047.7|6044.9|0
1612817380000|2021-02-08 20:49:40|6047.6|6044.8|6048.2|6045.4|6048.2|6045.4|6047.4|6044.6|3
1612817400000|2021-02-08 20:50:00|6048.4|6045.6|6048.4|6045.6|6048.4|6045.6|6048.4|6045.6|1
1612817420000|2021-02-08 20:50:20|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|1
1612817430000|2021-02-08 20:50:30|6047.7|6044.9|6048|6045.2|6048|6045.2|6047.7|6044.9|1
1612817440000|2021-02-08 20:50:40|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|6047.2|6044.4|4
1612817450000|2021-02-08 20:50:50|6048.4|6045.6|6048.4|6045.6|6048.4|6045.6|6048.4|6045.6|1
1612817470000|2021-02-08 20:51:10|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|0
1612817490000|2021-02-08 20:51:30|6047.7|6044.9|6048.2|6045.4|6048.2|6045.4|6047.7|6044.9|11
1612817500000|2021-02-08 20:51:40|||||||||8
1612817530000|2021-02-08 20:52:10|6048.4|6045.6|6048.4|6045.6|6048.4|6045.6|6048.4|6045.6|0
1612817550000|2021-02-08 20:52:30|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|0
1612817570000|2021-02-08 20:52:50|6048.6|6045.8|6048.4|6045.6|6048.6|6045.8|6048.4|6045.6|14
1612817580000|2021-02-08 20:53:00|6048.2|6045.4|6048.4|6045.6|6048.4|6045.6|6048.2|6045.4|3
1612817590000|2021-02-08 20:53:10|||||||||2
1612817600000|2021-02-08 20:53:20|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|15
1612817610000|2021-02-08 20:53:30|6048.4|6045.6|6048.4|6045.6|6048.4|6045.6|6048.4|6045.6|0
1612817620000|2021-02-08 20:53:40|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|0
1612817640000|2021-02-08 20:54:00|6048.4|6045.6|6048.4|6045.6|6049.2|6046.4|6048.4|6045.6|15
1612817650000|2021-02-08 20:54:10|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|0
1612817660000|2021-02-08 20:54:20|6048.4|6045.6|6048.7|6045.9|6049.2|6046.4|6048.4|6045.6|2
1612817670000|2021-02-08 20:54:30|6049|6046.2|6048.9|6046.1|6049|6046.2|6048.9|6046.1|1
1612817680000|2021-02-08 20:54:40|6048.6|6045.8|6048.4|6045.6|6048.7|6045.9|6048.4|6045.6|1
1612817690000|2021-02-08 20:54:50|6048.7|6045.9|6049.4|6046.6|6049.4|6046.6|6048.7|6045.9|1
1612817700000|2021-02-08 20:55:00|6049.2|6046.4|6049.2|6046.4|6049.2|6046.4|6049.2|6046.4|0
1612817710000|2021-02-08 20:55:10|6048.9|6046.1|6048.9|6046.1|6048.9|6046.1|6048.9|6046.1|1
1612817720000|2021-02-08 20:55:20|6049.2|6046.4|6049.2|6046.4|6049.2|6046.4|6049.2|6046.4|8
1612817730000|2021-02-08 20:55:30|6049.6|6046.8|6049.6|6046.8|6049.6|6046.8|6049.6|6046.8|1
1612817740000|2021-02-08 20:55:40|6049.2|6046.4|6049.2|6046.4|6049.6|6046.8|6049.2|6046.4|2
1612817750000|2021-02-08 20:55:50|6049.4|6046.6|6049.4|6046.6|6049.4|6046.6|6049.4|6046.6|10
1612817760000|2021-02-08 20:56:00|6049.2|6046.4|6049.2|6046.4|6049.2|6046.4|6049.2|6046.4|0
1612817770000|2021-02-08 20:56:10|6049.4|6046.6|6049.4|6046.6|6049.6|6046.8|6049.4|6046.6|3
1612817800000|2021-02-08 20:56:40|6049.2|6046.4|6049.2|6046.4|6049.2|6046.4|6049.2|6046.4|0
1612817810000|2021-02-08 20:56:50|6049.4|6046.6|6049.4|6046.6|6049.9|6047.1|6049.2|6046.4|25
1612817820000|2021-02-08 20:57:00|6049.2|6046.4|6049.2|6046.4|6049.2|6046.4|6049.2|6046.4|0
1612817830000|2021-02-08 20:57:10|6049.6|6046.8|6050.2|6047.4|6050.2|6047.4|6049.6|6046.8|1
1612817850000|2021-02-08 20:57:30|6049.6|6046.8|6049.6|6046.8|6049.9|6047.1|6049.6|6046.8|5
1612817860000|2021-02-08 20:57:40|6049.7|6046.9|6049.6|6046.8|6049.9|6047.1|6049.2|6046.4|0
1612817870000|2021-02-08 20:57:50|6049.9|6047.1|6049.6|6046.8|6049.9|6047.1|6049.6|6046.8|4
1612817890000|2021-02-08 20:58:10|6049.7|6046.9|6050.4|6047.6|6050.4|6047.6|6049.4|6046.6|0
1612817900000|2021-02-08 20:58:20|6050.2|6047.4|6049.9|6047.1|6050.2|6047.4|6049.6|6046.8|3
1612817910000|2021-02-08 20:58:30|6050.2|6047.4|6050.2|6047.4|6050.2|6047.4|6049.9|6047.1|0
1612817920000|2021-02-08 20:58:40|||||||||1
1612817940000|2021-02-08 20:59:00|6049.6|6046.8|6051.8|6049|6053|6050.2|6049.6|6046.8|4456
1612817950000|2021-02-08 20:59:10|6052|6049.2|6052.2|6049.4|6052.2|6049.4|6052|6049.2|11
1612817960000|2021-02-08 20:59:20|6052|6049.2|6052.2|6049.4|6053|6050.2|6052|6049.2|266
1612817970000|2021-02-08 20:59:30|6052|6049.2|6052|6049.2|6052|6049.2|6052|6049.2|4
1612817980000|2021-02-08 20:59:40|6052.2|6049.4|6052.2|6049.4|6052.2|6049.4|6052.2|6049.4|11
1612817990000|2021-02-08 20:59:50|6052.8|6050|6053|6050.2|6053|6050.2|6052.8|6050|12
1612818000000|2021-02-08 21:00:00|6052.4|6049.6|6052|6049.2|6053|6050.2|6052|6049.2|39
1612818010000|2021-02-08 21:00:10|6052.8|6050|6052.8|6050|6052.8|6050|6052.8|6050|1
1612818020000|2021-02-08 21:00:20|6053|6050.2|6053.9|6051.1|6054|6051.2|6053|6050.2|97
1612818030000|2021-02-08 21:00:30|6053.7|6050.9|6053.2|6050.4|6054.2|6051.4|6053.2|6050.4|23
1612818040000|2021-02-08 21:00:40|6053|6050.2|6053|6050.2|6053|6050.2|6053|6050.2|27
1612818050000|2021-02-08 21:00:50|||||||||2
1612818070000|2021-02-08 21:01:10|6053.2|6050.4|6053|6050.2|6053.2|6050.4|6053|6050.2|5
1612818080000|2021-02-08 21:01:20|6053.8|6051|6053.2|6050.4|6053.8|6051|6053.2|6050.4|7
1612818090000|2021-02-08 21:01:30|6053|6050.2|6053.2|6050.4|6053.2|6050.4|6053|6050.2|10
1612818110000|2021-02-08 21:01:50|6053.8|6051|6054|6051.2|6054|6051.2|6053.8|6051|11
1612818120000|2021-02-08 21:02:00|6053.8|6051|6053.8|6051|6053.8|6051|6053.8|6051|7
1612818130000|2021-02-08 21:02:10|6054|6051.2|6053.2|6050.4|6054|6051.2|6053.2|6050.4|3
1612818150000|2021-02-08 21:02:30|6054.2|6051.4|6054|6051.2|6054.2|6051.4|6053.2|6050.4|3
1612818160000|2021-02-08 21:02:40|||||||||2
1612818180000|2021-02-08 21:03:00|6054.8|6052|6054|6051.2|6054.8|6052|6054|6051.2|25
1612818190000|2021-02-08 21:03:10|6054.8|6052|6054.8|6052|6054.8|6052|6054.8|6052|16
1612818200000|2021-02-08 21:03:20|||||||||5
1612818210000|2021-02-08 21:03:30|6054.5|6051.7|6054.5|6051.7|6054.8|6052|6054.5|6051.7|1
1612818220000|2021-02-08 21:03:40|6054.8|6052|6054.8|6052|6054.8|6052|6054.8|6052|0
1612818230000|2021-02-08 21:03:50|6054.5|6051.7|6054|6051.2|6054.5|6051.7|6054|6051.2|12
1612818240000|2021-02-08 21:04:00|6054.2|6051.4|6054.5|6051.7|6054.8|6052|6054.2|6051.4|2
1612818250000|2021-02-08 21:04:10|6054.8|6052|6054.8|6052|6054.8|6052|6054.5|6051.7|1
1612818260000|2021-02-08 21:04:20|||||||||51
1612818270000|2021-02-08 21:04:30|6054.3|6051.5|6054.8|6052|6054.8|6052|6054.3|6051.5|1
1612818280000|2021-02-08 21:04:40|6054.5|6051.7|6054.8|6052|6054.8|6052|6054.3|6051.5|2
1612818300000|2021-02-08 21:05:00|||||||||1
1612818310000|2021-02-08 21:05:10|||||||||4
1612818320000|2021-02-08 21:05:20|||||||||1
1612818360000|2021-02-08 21:06:00|||||||||3
1612818400000|2021-02-08 21:06:40|||||||||1
1612818410000|2021-02-08 21:06:50|||||||||20
1612818420000|2021-02-08 21:07:00|6054|6051.2|6054|6051.2|6054|6051.2|6054|6051.2|34
1612818430000|2021-02-08 21:07:10|6054.3|6051.5|6054.3|6051.5|6054.3|6051.5|6054.3|6051.5|4
1612818470000|2021-02-08 21:07:50|6053.4|6050.6|6053.8|6051|6053.8|6051|6053.3|6050.5|13
1612818480000|2021-02-08 21:08:00|6054|6051.2|6054|6051.2|6054|6051.2|6054|6051.2|0
1612818530000|2021-02-08 21:08:50|6054.5|6051.7|6054.5|6051.7|6054.5|6051.7|6054.5|6051.7|13
1612818550000|2021-02-08 21:09:10|6054.3|6051.5|6054.3|6051.5|6054.3|6051.5|6054.3|6051.5|0
1612818580000|2021-02-08 21:09:40|||||||||9
1612818590000|2021-02-08 21:09:50|||||||||2
1612818600000|2021-02-08 21:10:00|6054.7|6051.9|6054.7|6051.9|6054.7|6051.9|6054.7|6051.9|1
1612818610000|2021-02-08 21:10:10|6054.5|6051.7|6054.7|6051.9|6054.7|6051.9|6054.5|6051.7|0
1612818640000|2021-02-08 21:10:40|||||||||1
1612818660000|2021-02-08 21:11:00|6054.5|6051.7|6054.5|6051.7|6054.5|6051.7|6054|6051.2|5
1612818670000|2021-02-08 21:11:10|6055.2|6052.4|6055.2|6052.4|6055.5|6052.7|6055.2|6052.4|0
1612818690000|2021-02-08 21:11:30|6054.7|6051.9|6054.7|6051.9|6054.7|6051.9|6054.7|6051.9|0
1612818760000|2021-02-08 21:12:40|6055|6052.2|6055|6052.2|6055|6052.2|6055|6052.2|0
1612818770000|2021-02-08 21:12:50|||||||||1
1612818790000|2021-02-08 21:13:10|||||||||2
1612818800000|2021-02-08 21:13:20|6055.2|6052.4|6055.5|6052.7|6055.7|6052.9|6055.2|6052.4|3
1612818820000|2021-02-08 21:13:40|6055.7|6052.9|6055.7|6052.9|6055.7|6052.9|6055.7|6052.9|0
1612818830000|2021-02-08 21:13:50|6055.5|6052.7|6055.7|6052.9|6055.7|6052.9|6055.5|6052.7|1
1612818850000|2021-02-08 21:14:10|6056.7|6053.9|6057.2|6054.4|6057.2|6054.4|6056.7|6053.9|25
1612818880000|2021-02-08 21:14:40|6056.7|6053.9|6056.7|6053.9|6056.7|6053.9|6056.7|6053.9|0
1612818890000|2021-02-08 21:14:50|6057|6054.2|6056.7|6053.9|6057|6054.2|6056.5|6053.7|11
1612818900000|2021-02-08 21:15:00|6057|6054.2|6057|6054.2|6057|6054.2|6057|6054.2|0
1612818920000|2021-02-08 21:15:20|6056.7|6053.9|6056.7|6053.9|6056.7|6053.9|6056.7|6053.9|20
1612818950000|2021-02-08 21:15:50|6056.2|6053.4|6055.2|6052.4|6056.2|6053.4|6055.2|6052.4|66
1612818960000|2021-02-08 21:16:00|6056|6053.2|6056|6053.2|6056|6053.2|6056|6053.2|7
1612818970000|2021-02-08 21:16:10|6055.5|6052.7|6055.5|6052.7|6055.5|6052.7|6055.5|6052.7|0
1612818980000|2021-02-08 21:16:20|6056|6053.2|6056|6053.2|6056|6053.2|6056|6053.2|0
1612818990000|2021-02-08 21:16:30|6055.7|6052.9|6055.2|6052.4|6055.7|6052.9|6055.2|6052.4|1
1612819000000|2021-02-08 21:16:40|6055|6052.2|6056|6053.2|6056|6053.2|6055|6052.2|25
1612819010000|2021-02-08 21:16:50|6056.2|6053.4|6056.2|6053.4|6056.2|6053.4|6056.2|6053.4|16
1612819020000|2021-02-08 21:17:00|6056.7|6053.9|6056.7|6053.9|6056.7|6053.9|6056.7|6053.9|0
1612819040000|2021-02-08 21:17:20|6057.2|6054.4|6057.2|6054.4|6057.2|6054.4|6057.2|6054.4|16
1612819050000|2021-02-08 21:17:30|6057|6054.2|6057|6054.2|6057|6054.2|6057|6054.2|0
1612819060000|2021-02-08 21:17:40|6056.7|6053.9|6056.7|6053.9|6056.7|6053.9|6056.7|6053.9|0
1612819070000|2021-02-08 21:17:50|6057|6054.2|6057|6054.2|6057|6054.2|6057|6054.2|1
1612819080000|2021-02-08 21:18:00|6057.2|6054.4|6059.7|6056.9|6059.7|6056.9|6057.2|6054.4|137
1612819090000|2021-02-08 21:18:10|6058.6|6055.8|6057.5|6054.7|6058.6|6055.8|6057|6054.2|74
1612819100000|2021-02-08 21:18:20|6057.7|6054.9|6057.7|6054.9|6057.7|6054.9|6057.7|6054.9|1
1612819130000|2021-02-08 21:18:50|||||||||1
1612819160000|2021-02-08 21:19:20|6058|6055.2|6058.2|6055.4|6058.2|6055.4|6058|6055.2|22
1612819180000|2021-02-08 21:19:40|6058|6055.2|6058|6055.2|6058|6055.2|6058|6055.2|0
1612819200000|2021-02-08 21:20:00|6058.2|6055.4|6058.2|6055.4|6058.2|6055.4|6058.2|6055.4|2
1612819220000|2021-02-08 21:20:20|||||||||3
1612819250000|2021-02-08 21:20:50|6059.2|6056.4|6058.2|6055.4|6059.2|6056.4|6058.2|6055.4|23
1612819260000|2021-02-08 21:21:00|6058|6055.2|6058|6055.2|6058|6055.2|6057.7|6054.9|38
1612819280000|2021-02-08 21:21:20|6057.2|6054.4|6057.2|6054.4|6058.2|6055.4|6056|6053.2|32
1612819290000|2021-02-08 21:21:30|6057|6054.2|6057|6054.2|6057|6054.2|6057|6054.2|0
1612819300000|2021-02-08 21:21:40|||||||||1
1612819320000|2021-02-08 21:22:00|6057.2|6054.4|6057|6054.2|6057.7|6054.9|6057|6054.2|11
1612819330000|2021-02-08 21:22:10|6057.2|6054.4|6057.2|6054.4|6057.2|6054.4|6057.2|6054.4|0
1612819340000|2021-02-08 21:22:20|6057|6054.2|6057|6054.2|6057|6054.2|6057|6054.2|1
1612819350000|2021-02-08 21:22:30|6057.2|6054.4|6057.2|6054.4|6057.2|6054.4|6057.2|6054.4|9
1612819360000|2021-02-08 21:22:40|6057.5|6054.7|6057.5|6054.7|6057.7|6054.9|6057.5|6054.7|39
1612819370000|2021-02-08 21:22:50|||||||||20
1612819380000|2021-02-08 21:23:00|6057|6054.2|6057|6054.2|6057|6054.2|6057|6054.2|0
1612819430000|2021-02-08 21:23:50|6056|6053.2|6056|6053.2|6056|6053.2|6056|6053.2|4
1612819460000|2021-02-08 21:24:20|||||||||1
1612819480000|2021-02-08 21:24:40|6055|6052.2|6055|6052.2|6055|6052.2|6055|6052.2|10
1612819490000|2021-02-08 21:24:50|||||||||1
1612819500000|2021-02-08 21:25:00|6055.2|6052.4|6055.7|6052.9|6055.7|6052.9|6055.2|6052.4|3
1612819510000|2021-02-08 21:25:10|6056|6053.2|6056|6053.2|6056|6053.2|6056|6053.2|2
1612819530000|2021-02-08 21:25:30|||||||||1
1612819550000|2021-02-08 21:25:50|6055.2|6052.4|6055.2|6052.4|6055.5|6052.7|6055.2|6052.4|8
1612819590000|2021-02-08 21:26:30|6055.9|6053.1|6055.9|6053.1|6055.9|6053.1|6055.9|6053.1|1
1612819610000|2021-02-08 21:26:50|6056.7|6053.9|6056.7|6053.9|6056.7|6053.9|6056.7|6053.9|2
1612819620000|2021-02-08 21:27:00|||||||||1
1612819650000|2021-02-08 21:27:30|6056.2|6053.4|6056.2|6053.4|6056.2|6053.4|6056.2|6053.4|0
1612819660000|2021-02-08 21:27:40|6056.4|6053.6|6056.9|6054.1|6057.2|6054.4|6056.4|6053.6|82
1612819740000|2021-02-08 21:29:00|||||||||2
1612819750000|2021-02-08 21:29:10|6056|6053.2|6054.9|6052.1|6056|6053.2|6054.9|6052.1|15
1612819760000|2021-02-08 21:29:20|||||||||13
1612819770000|2021-02-08 21:29:30|6055.4|6052.6|6055.7|6052.9|6055.9|6053.1|6055.4|6052.6|5
1612819780000|2021-02-08 21:29:40|6055.9|6053.1|6054.2|6051.4|6055.9|6053.1|6054.2|6051.4|18
1612819790000|2021-02-08 21:29:50|6054.7|6051.9|6054.2|6051.4|6054.7|6051.9|6054.2|6051.4|11
1612819800000|2021-02-08 21:30:00|6054.4|6051.6|6054.2|6051.4|6054.4|6051.6|6054.2|6051.4|1
1612819810000|2021-02-08 21:30:10|||||||||1
1612819820000|2021-02-08 21:30:20|6052.7|6049.9|6052.7|6049.9|6052.7|6049.9|6052.7|6049.9|19
1612819830000|2021-02-08 21:30:30|6052.4|6049.6|6051.7|6048.9|6052.4|6049.6|6051.7|6048.9|17
1612819840000|2021-02-08 21:30:40|6051.9|6049.1|6051.9|6049.1|6052.7|6049.9|6051.9|6049.1|11
1612819850000|2021-02-08 21:30:50|6051.7|6048.9|6051.4|6048.6|6051.9|6049.1|6051.4|6048.6|20
1612819860000|2021-02-08 21:31:00|6051.7|6048.9|6051.9|6049.1|6051.9|6049.1|6050.9|6048.1|24
1612819870000|2021-02-08 21:31:10|6051.7|6048.9|6051.9|6049.1|6051.9|6049.1|6051.7|6048.9|19
1612819880000|2021-02-08 21:31:20|||||||||1
1612819890000|2021-02-08 21:31:30|6052.2|6049.4|6052.2|6049.4|6052.7|6049.9|6052.2|6049.4|3
1612819900000|2021-02-08 21:31:40|6052.7|6049.9|6052.7|6049.9|6052.7|6049.9|6052.7|6049.9|0
1612819910000|2021-02-08 21:31:50|6052.9|6050.1|6053.4|6050.6|6053.4|6050.6|6052.9|6050.1|2
1612819920000|2021-02-08 21:32:00|6053.7|6050.9|6053.7|6050.9|6053.7|6050.9|6053.7|6050.9|0
1612819930000|2021-02-08 21:32:10|6053.9|6051.1|6053.9|6051.1|6053.9|6051.1|6053.9|6051.1|0
1612819990000|2021-02-08 21:33:10|6053.7|6050.9|6053.7|6050.9|6053.7|6050.9|6053.7|6050.9|0
1612820040000|2021-02-08 21:34:00|6053.9|6051.1|6053.9|6051.1|6053.9|6051.1|6053.9|6051.1|0
1612820080000|2021-02-08 21:34:40|6053.2|6050.4|6052.9|6050.1|6053.2|6050.4|6052.9|6050.1|10
1612820090000|2021-02-08 21:34:50|||||||||1
1612820100000|2021-02-08 21:35:00|6053.2|6050.4|6053.7|6050.9|6053.7|6050.9|6053.2|6050.4|3
1612820110000|2021-02-08 21:35:10|6053.2|6050.4|6053.4|6050.6|6053.4|6050.6|6053.2|6050.4|6
1612820130000|2021-02-08 21:35:30|6052.9|6050.1|6052.9|6050.1|6052.9|6050.1|6052.9|6050.1|0
1612820150000|2021-02-08 21:35:50|||||||||2
1612820170000|2021-02-08 21:36:10|6052.7|6049.9|6052.7|6049.9|6052.7|6049.9|6052.7|6049.9|0
1612820190000|2021-02-08 21:36:30|6051.7|6048.9|6050.2|6047.4|6051.7|6048.9|6049.9|6047.1|28
1612820200000|2021-02-08 21:36:40|6050.7|6047.9|6050.2|6047.4|6050.7|6047.9|6049.9|6047.1|0
1612820210000|2021-02-08 21:36:50|6049.9|6047.1|6049.9|6047.1|6050.2|6047.4|6049.2|6046.4|1201
1612820220000|2021-02-08 21:37:00|6049.4|6046.6|6049.4|6046.6|6049.4|6046.6|6049.4|6046.6|0
1612820230000|2021-02-08 21:37:10|6049.7|6046.9|6049.7|6046.9|6049.7|6046.9|6049.7|6046.9|0
1612820250000|2021-02-08 21:37:30|6049.9|6047.1|6049.9|6047.1|6049.9|6047.1|6049.9|6047.1|0
1612820290000|2021-02-08 21:38:10|6050.2|6047.4|6050.2|6047.4|6050.2|6047.4|6050.2|6047.4|0
1612820300000|2021-02-08 21:38:20|6050.4|6047.6|6050.4|6047.6|6050.4|6047.6|6050.4|6047.6|1
1612820310000|2021-02-08 21:38:30|6050.2|6047.4|6050.4|6047.6|6050.4|6047.6|6050.2|6047.4|3
1612820320000|2021-02-08 21:38:40|6050.2|6047.4|6050.2|6047.4|6050.2|6047.4|6049.9|6047.1|0
1612820330000|2021-02-08 21:38:50|6049.9|6047.1|6049.9|6047.1|6049.9|6047.1|6049.9|6047.1|3
1612820350000|2021-02-08 21:39:10|6050.2|6047.4|6050.9|6048.1|6051.7|6048.9|6050.2|6047.4|11
1612820360000|2021-02-08 21:39:20|6051.7|6048.9|6050.9|6048.1|6051.7|6048.9|6050.9|6048.1|1
1612820370000|2021-02-08 21:39:30|||||||||1
1612820380000|2021-02-08 21:39:40|6051.2|6048.4|6051.5|6048.7|6051.5|6048.7|6051.2|6048.4|6
1612820390000|2021-02-08 21:39:50|6051.9|6049.1|6051.7|6048.9|6051.9|6049.1|6051.7|6048.9|15
1612820400000|2021-02-08 21:40:00|6051.2|6048.4|6051.2|6048.4|6051.2|6048.4|6051.2|6048.4|3
1612820430000|2021-02-08 21:40:30|6050.9|6048.1|6050.9|6048.1|6050.9|6048.1|6050.9|6048.1|0
1612820450000|2021-02-08 21:40:50|6051.7|6048.9|6051.7|6048.9|6051.7|6048.9|6051.7|6048.9|0
1612820470000|2021-02-08 21:41:10|6051.9|6049.1|6051.9|6049.1|6051.9|6049.1|6051.9|6049.1|0
1612820480000|2021-02-08 21:41:20|6051.4|6048.6|6050.9|6048.1|6051.4|6048.6|6050.9|6048.1|2
1612820490000|2021-02-08 21:41:30|6051.2|6048.4|6051.9|6049.1|6051.9|6049.1|6051.2|6048.4|3
1612820550000|2021-02-08 21:42:30|6051.7|6048.9|6051.7|6048.9|6051.7|6048.9|6051.7|6048.9|0
1612820560000|2021-02-08 21:42:40|6051.9|6049.1|6051.9|6049.1|6051.9|6049.1|6051.9|6049.1|8
1612820580000|2021-02-08 21:43:00|6052.1|6049.3|6052.1|6049.3|6052.1|6049.3|6052.1|6049.3|0
1612820590000|2021-02-08 21:43:10|6051.9|6049.1|6051.9|6049.1|6051.9|6049.1|6050.9|6048.1|9
1612820600000|2021-02-08 21:43:20|6051.2|6048.4|6051.2|6048.4|6051.2|6048.4|6051.2|6048.4|0
1612820610000|2021-02-08 21:43:30|6051.5|6048.7|6051.5|6048.7|6051.5|6048.7|6051.5|6048.7|0
1612820620000|2021-02-08 21:43:40|6051.9|6049.1|6051.9|6049.1|6052.2|6049.4|6051.9|6049.1|34
1612820640000|2021-02-08 21:44:00|||||||||1
1612820650000|2021-02-08 21:44:10|6051.1|6048.3|6051.1|6048.3|6051.1|6048.3|6051.1|6048.3|5
1612820700000|2021-02-08 21:45:00|6051.6|6048.8|6051.4|6048.6|6051.9|6049.1|6051.4|6048.6|10
1612820710000|2021-02-08 21:45:10|6051.7|6048.9|6051.9|6049.1|6051.9|6049.1|6051.7|6048.9|0
1612820720000|2021-02-08 21:45:20|6052.1|6049.3|6051.1|6048.3|6052.1|6049.3|6051.1|6048.3|10
1612820740000|2021-02-08 21:45:40|6051.6|6048.8|6051.6|6048.8|6051.9|6049.1|6051.4|6048.6|3
1612820750000|2021-02-08 21:45:50|6051.9|6049.1|6051.9|6049.1|6051.9|6049.1|6051.9|6049.1|0
1612820760000|2021-02-08 21:46:00|6051.1|6048.3|6051.1|6048.3|6051.9|6049.1|6051.1|6048.3|2
1612820770000|2021-02-08 21:46:10|6051.4|6048.6|6051.4|6048.6|6051.6|6048.8|6051.4|6048.6|1
1612820790000|2021-02-08 21:46:30|6051.1|6048.3|6051.1|6048.3|6051.1|6048.3|6051.1|6048.3|12
1612820800000|2021-02-08 21:46:40|6050.9|6048.1|6051.1|6048.3|6051.6|6048.8|6050.9|6048.1|2
1612820810000|2021-02-08 21:46:50|||||||||1
1612820850000|2021-02-08 21:47:30|6050.9|6048.1|6050.9|6048.1|6050.9|6048.1|6050.9|6048.1|5
1612820860000|2021-02-08 21:47:40|6050.6|6047.8|6052.1|6049.3|6052.1|6049.3|6050.6|6047.8|25
1612820880000|2021-02-08 21:48:00|6051.9|6049.1|6052.1|6049.3|6052.6|6049.8|6051.9|6049.1|2
1612820900000|2021-02-08 21:48:20|||||||||1
1612820940000|2021-02-08 21:49:00|6051.4|6048.6|6052.7|6049.9|6052.9|6050.1|6051.4|6048.6|10
1612820950000|2021-02-08 21:49:10|6053.1|6050.3|6054.4|6051.6|6054.4|6051.6|6052.4|6049.6|68
1612820960000|2021-02-08 21:49:20|6054.1|6051.3|6054.1|6051.3|6054.1|6051.3|6054.1|6051.3|39
1612820970000|2021-02-08 21:49:30|6054.7|6051.9|6056.1|6053.3|6056.1|6053.3|6054.7|6051.9|16
1612820980000|2021-02-08 21:49:40|6055.9|6053.1|6057.9|6055.1|6058.1|6055.3|6055.9|6053.1|20
1612820990000|2021-02-08 21:49:50|6057.4|6054.6|6056.6|6053.8|6057.6|6054.8|6056.6|6053.8|12
1612821000000|2021-02-08 21:50:00|6056.9|6054.1|6056.4|6053.6|6057.1|6054.3|6056.1|6053.3|9
1612821060000|2021-02-08 21:51:00|6055.6|6052.8|6056.1|6053.3|6056.1|6053.3|6055.6|6052.8|1
1612821070000|2021-02-08 21:51:10|6056.4|6053.6|6056.4|6053.6|6056.4|6053.6|6056.4|6053.6|0
1612821080000|2021-02-08 21:51:20|||||||||1
1612821090000|2021-02-08 21:51:30|6056.9|6054.1|6057.7|6054.9|6057.7|6054.9|6056.9|6054.1|5
1612821100000|2021-02-08 21:51:40|6058.1|6055.3|6057.1|6054.3|6058.1|6055.3|6057.1|6054.3|11
1612821120000|2021-02-08 21:52:00|6057.4|6054.6|6057.9|6055.1|6057.9|6055.1|6057.4|6054.6|1
1612821130000|2021-02-08 21:52:10|6058.1|6055.3|6057.1|6054.3|6058.1|6055.3|6057.1|6054.3|6
1612821150000|2021-02-08 21:52:30|6056.9|6054.1|6056.9|6054.1|6056.9|6054.1|6056.9|6054.1|0
1612821170000|2021-02-08 21:52:50|6055.9|6053.1|6055.9|6053.1|6055.9|6053.1|6055.9|6053.1|4
1612821180000|2021-02-08 21:53:00|6056.1|6053.3|6056.1|6053.3|6056.1|6053.3|6056.1|6053.3|6
1612821190000|2021-02-08 21:53:10|6055.9|6053.1|6056.9|6054.1|6056.9|6054.1|6055.9|6053.1|2
1612821210000|2021-02-08 21:53:30|6057.1|6054.3|6055.9|6053.1|6057.1|6054.3|6055.9|6053.1|3
1612821220000|2021-02-08 21:53:40|6056.4|6053.6|6056.9|6054.1|6056.9|6054.1|6056.4|6053.6|4
1612821240000|2021-02-08 21:54:00|6057.1|6054.3|6056.9|6054.1|6057.1|6054.3|6055.6|6052.8|15
1612821250000|2021-02-08 21:54:10|6056.4|6053.6|6056.4|6053.6|6056.4|6053.6|6056.4|6053.6|0
1612821260000|2021-02-08 21:54:20|6056.9|6054.1|6056.9|6054.1|6056.9|6054.1|6056.9|6054.1|3
1612821280000|2021-02-08 21:54:40|6057.4|6054.6|6057.1|6054.3|6057.4|6054.6|6056.9|6054.1|5
1612821290000|2021-02-08 21:54:50|6056.9|6054.1|6056.6|6053.8|6056.9|6054.1|6056.6|6053.8|1
1612821300000|2021-02-08 21:55:00|6056.4|6053.6|6056.9|6054.1|6056.9|6054.1|6056.1|6053.3|4
1612821310000|2021-02-08 21:55:10|6056.7|6053.9|6056.7|6053.9|6056.7|6053.9|6056.7|6053.9|1
1612821320000|2021-02-08 21:55:20|6056.4|6053.6|6056.4|6053.6|6056.4|6053.6|6056.4|6053.6|0
1612821330000|2021-02-08 21:55:30|6056.7|6053.9|6056.7|6053.9|6056.7|6053.9|6056.7|6053.9|0
1612821340000|2021-02-08 21:55:40|6057.1|6054.3|6057.1|6054.3|6057.1|6054.3|6057.1|6054.3|0
1612821360000|2021-02-08 21:56:00|6056.9|6054.1|6056.9|6054.1|6056.9|6054.1|6056.6|6053.8|4
1612821380000|2021-02-08 21:56:20|6057.1|6054.3|6057.4|6054.6|6057.6|6054.8|6057.1|6054.3|7
1612821390000|2021-02-08 21:56:30|6057.6|6054.8|6057.4|6054.6|6057.6|6054.8|6056.9|6054.1|8
1612821400000|2021-02-08 21:56:40|6057.2|6054.4|6057.2|6054.4|6057.2|6054.4|6057.2|6054.4|0
1612821410000|2021-02-08 21:56:50|6057.6|6054.8|6057.6|6054.8|6057.6|6054.8|6057.6|6054.8|36
1612821420000|2021-02-08 21:57:00|6057.4|6054.6|6056.9|6054.1|6057.4|6054.6|6056.9|6054.1|0
1612821430000|2021-02-08 21:57:10|6056.6|6053.8|6056.6|6053.8|6056.6|6053.8|6056.6|6053.8|1
1612821440000|2021-02-08 21:57:20|6057.1|6054.3|6057.1|6054.3|6057.1|6054.3|6057.1|6054.3|0
1612821450000|2021-02-08 21:57:30|6058.1|6055.3|6057.9|6055.1|6058.1|6055.3|6057.6|6054.8|2
1612821480000|2021-02-08 21:58:00|||||||||19
1612821490000|2021-02-08 21:58:10|||||||||1
1612821510000|2021-02-08 21:58:30|6058.4|6055.6|6058.1|6055.3|6058.4|6055.6|6058.1|6055.3|1
1612821530000|2021-02-08 21:58:50|||||||||7
1612821550000|2021-02-08 21:59:10|6058.4|6055.6|6058.1|6055.3|6058.4|6055.6|6058.1|6055.3|23
1612821560000|2021-02-08 21:59:20|6058.4|6055.6|6058.4|6055.6|6058.4|6055.6|6058.4|6055.6|9
1612821570000|2021-02-08 21:59:30|6058.1|6055.3|6058.4|6055.6|6058.6|6055.8|6058.1|6055.3|11
1612821580000|2021-02-08 21:59:40|6058.1|6055.3|6058.1|6055.3|6058.1|6055.3|6058.1|6055.3|0
1612821590000|2021-02-08 21:59:50|6057.9|6055.1|6057.9|6055.1|6057.9|6055.1|6057.9|6055.1|1
1612821610000|2021-02-08 22:00:10|6058.1|6055.3|6058.1|6055.3|6058.1|6055.3|6058.1|6055.3|4
1612821630000|2021-02-08 22:00:30|6055.8|6053|6055.8|6053|6055.8|6053|6055.8|6053|1
1612821640000|2021-02-08 22:00:40|6056.1|6053.3|6058.1|6055.3|6058.1|6055.3|6056.1|6053.3|5
1612821650000|2021-02-08 22:00:50|||||||||43
1612821660000|2021-02-08 22:01:00|6057.8|6055|6060.7|6050.7|6060.7|6055|6057.8|6050.7|0
1612821670000|2021-02-08 22:01:10|6060.4|6050.4|6060.4|6050.4|6060.4|6050.4|6060.4|6050.4|0
1612821680000|2021-02-08 22:01:20|6056.3|6053.5|6056.9|6052.9|6056.9|6053.5|6055.8|6052.7|0
1612821710000|2021-02-08 22:01:50|6060.4|6050.4|6057.7|6053.7|6060.4|6053.7|6057.7|6050.4|1
1612821720000|2021-02-08 22:02:00|6057.4|6054.6|6057.4|6054.6|6057.4|6054.6|6057.4|6054.6|0
1612821730000|2021-02-08 22:02:10|6057.6|6054.8|6057.6|6054.8|6057.6|6054.8|6057.6|6054.8|0
1612821740000|2021-02-08 22:02:20|6057.9|6055.1|6058.1|6055.3|6058.1|6055.3|6057.9|6055.1|0
1612821750000|2021-02-08 22:02:30|6057.9|6055.1|6060.2|6050.2|6060.5|6055.1|6057.4|6050.2|21
1612821770000|2021-02-08 22:02:50|6057.5|6053.5|6057.5|6053.5|6057.5|6053.5|6057.5|6053.5|0
1612821780000|2021-02-08 22:03:00|6057.2|6054.4|6057.9|6055.1|6060.7|6055.1|6056.6|6050.2|1
1612821790000|2021-02-08 22:03:10|6057.6|6054.8|6060.2|6050.2|6061|6054.8|6056.7|6050|0
1612821870000|2021-02-08 22:04:30|6056.9|6052.9|6056.9|6052.9|6056.9|6052.9|6056.9|6052.9|0
1612821880000|2021-02-08 22:04:40|6056.7|6052.7|6056.7|6052.7|6056.7|6052.7|6056.7|6052.7|0
1612821950000|2021-02-08 22:05:50|6056.4|6053.6|6056.4|6053.6|6056.4|6053.6|6056.4|6053.6|0
1612822090000|2021-02-08 22:08:10|6055.3|6052.5|6055.3|6052.5|6055.3|6052.5|6055.3|6052.5|1
1612822100000|2021-02-08 22:08:20|6054.7|6051.9|6054.4|6051.6|6054.9|6052.1|6054.4|6051.6|0
1612822120000|2021-02-08 22:08:40|6058.6|6048.6|6058.8|6048.8|6058.8|6048.8|6058.6|6048.6|0
1612822180000|2021-02-08 22:09:40|6056.1|6052.1|6056.5|6052.5|6056.5|6052.5|6056.1|6052.1|0
1612822190000|2021-02-08 22:09:50|6056.4|6053.6|6059|6049|6059.4|6053.6|6056.4|6049|0
1612822200000|2021-02-08 22:10:00|6059.2|6049.2|6059.2|6049.2|6059.2|6049.2|6059.2|6049.2|0
1612822390000|2021-02-08 22:13:10|6056.5|6052.5|6056.5|6052.5|6056.5|6052.5|6056.5|6052.5|0
1612822420000|2021-02-08 22:13:40|6059.2|6049.2|6059.2|6049.2|6059.2|6049.2|6059.2|6049.2|0
1612822770000|2021-02-08 22:19:30|||||||||8
1612823190000|2021-02-08 22:26:30|||||||||1
1612823250000|2021-02-08 22:27:30|6056.9|6054.1|6057.4|6054.6|6057.9|6055.1|6056.9|6054.1|29
1612823260000|2021-02-08 22:27:40|6057.7|6053.7|6057.5|6053.5|6057.7|6053.7|6057.5|6053.5|0
1612823270000|2021-02-08 22:27:50|6060|6050|6057.3|6053.3|6060|6053.3|6057.3|6050|0
1612823280000|2021-02-08 22:28:00|6057.5|6053.5|6057.5|6053.5|6057.5|6053.5|6057.5|6053.5|0
1612823400000|2021-02-08 22:30:00|6056.4|6053.6|6056.4|6053.6|6056.4|6053.6|6056.4|6053.6|0
1612823440000|2021-02-08 22:30:40|6056.9|6054.1|6056.9|6054.1|6056.9|6054.1|6056.9|6054.1|0
1612823450000|2021-02-08 22:30:50|6057.5|6053.5|6057.5|6053.5|6057.5|6053.5|6057.5|6053.5|1
1612823460000|2021-02-08 22:31:00|||||||||1
1612823740000|2021-02-08 22:35:40|6056.4|6053.6|6057.5|6053.5|6057.5|6053.6|6056.4|6053.3|0
1612823750000|2021-02-08 22:35:50|6060.2|6050.2|6060|6050|6060.2|6050.2|6060|6050|0
1612823830000|2021-02-08 22:37:10|6057|6054.2|6057|6054.2|6057|6054.2|6057|6054.2|0
1612823850000|2021-02-08 22:37:30|6057.6|6054.8|6057.6|6054.8|6057.6|6054.8|6057.6|6054.8|0
1612823920000|2021-02-08 22:38:40|6057.7|6053.7|6057.7|6053.7|6057.7|6053.7|6057.7|6053.7|0
1612824030000|2021-02-08 22:40:30|||||||||1
1612824040000|2021-02-08 22:40:40|6057.4|6054.6|6057.7|6053.7|6058|6054.6|6057.4|6053.7|0
1612824420000|2021-02-08 22:47:00|6057.9|6055.1|6057.9|6055.1|6057.9|6055.1|6057.9|6055.1|0
1612824430000|2021-02-08 22:47:10|6058.5|6054.5|6057.7|6053.7|6058.5|6054.5|6057.7|6053.7|1
1612824480000|2021-02-08 22:48:00|||||||||1
1612824680000|2021-02-08 22:51:20|6057.3|6053.3|6059.2|6049.2|6059.7|6053.3|6057.3|6049.2|1
1612824880000|2021-02-08 22:54:40|6056.5|6052.5|6056.5|6052.5|6056.5|6052.5|6056.5|6052.5|0
1612824890000|2021-02-08 22:54:50|6059.2|6049.2|6059.2|6049.2|6059.2|6049.2|6059.2|6049.2|0
1612824940000|2021-02-08 22:55:40|||||||||5
1612824970000|2021-02-08 22:56:10|||||||||2
1612825020000|2021-02-08 22:57:00|6056.2|6053.4|6056.4|6053.6|6056.4|6053.6|6056.2|6053.4|0
1612825030000|2021-02-08 22:57:10|6059.2|6049.2|6059.2|6049.2|6059.2|6049.2|6059.2|6049.2|1
1612825040000|2021-02-08 22:57:20|6056.2|6053.4|6056.4|6053.6|6056.4|6053.6|6056.2|6053.4|0
1612825050000|2021-02-08 22:57:30|6059.7|6049.7|6059.7|6049.7|6059.7|6049.7|6059.7|6049.7|1
1612825060000|2021-02-08 22:57:40|6059.9|6049.9|6057.5|6053.5|6059.9|6053.5|6057.5|6049.9|0
1612825070000|2021-02-08 22:57:50|6059.7|6049.7|6059.7|6049.7|6059.7|6049.7|6059.7|6049.7|1
1612825170000|2021-02-08 22:59:30|6059.2|6049.2|6059.2|6049.2|6059.2|6049.2|6059.2|6049.2|0
1612825180000|2021-02-08 22:59:40|6059.7|6049.7|6060|6050|6060|6050|6059.7|6049.7|2
1612825190000|2021-02-08 22:59:50|6057.9|6055.1|6057.9|6055.1|6057.9|6055.1|6057.9|6055.1|0
1612832400000|2021-02-09 01:00:00|6071.6|6068.8|6070|6067.2|6075.8|6073|6070|6064.3|92
1612832410000|2021-02-09 01:00:10|6070.5|6067.7|6066.8|6064|6070.5|6067.7|6066.8|6064|125
1612832420000|2021-02-09 01:00:20|6067.3|6064.5|6068.8|6066|6068.8|6066|6067.1|6064.3|14
1612832430000|2021-02-09 01:00:30|6071.1|6068.3|6072.8|6070|6072.8|6070|6071.1|6068.3|23
1612832440000|2021-02-09 01:00:40|6071.8|6069|6073.8|6071|6074.3|6071.5|6071.8|6069|6
1612832450000|2021-02-09 01:00:50|6073.3|6070.5|6074.1|6071.3|6074.1|6071.3|6073.3|6070.5|4
1612832460000|2021-02-09 01:01:00|6073.8|6071|6072.9|6070.1|6073.8|6071|6072.9|6070.1|0
1612832470000|2021-02-09 01:01:10|6072.8|6070|6073.1|6070.3|6073.3|6070.5|6072.8|6070|4
1612832480000|2021-02-09 01:01:20|6073.8|6071|6072.5|6069.7|6074|6071.2|6072.5|6069.7|30
1612832490000|2021-02-09 01:01:30|6072.7|6069.9|6072.8|6070|6073.3|6070.5|6072.7|6069.9|2
1612832500000|2021-02-09 01:01:40|6073.3|6070.5|6073|6070.2|6073.3|6070.5|6073|6070.2|1
1612832510000|2021-02-09 01:01:50|6072.5|6069.7|6073|6070.2|6073.3|6070.5|6072.5|6069.7|2
1612832520000|2021-02-09 01:02:00|6073.3|6070.5|6073.5|6070.7|6073.5|6070.7|6073.2|6070.4|2
1612832530000|2021-02-09 01:02:10|6073|6070.2|6073|6070.2|6073.8|6071|6073|6070.2|5
1612832540000|2021-02-09 01:02:20|6072.2|6069.4|6069.5|6066.7|6072.2|6069.4|6069|6066.2|16
1612832550000|2021-02-09 01:02:30|6068.8|6066|6069.1|6066.3|6069.1|6066.3|6068.8|6066|0
1612832560000|2021-02-09 01:02:40|6069.5|6066.7|6067.5|6064.7|6069.5|6066.7|6066.3|6063.5|11
1612832570000|2021-02-09 01:02:50|6066.8|6064|6068.3|6065.5|6068.3|6065.5|6066.8|6064|5
1612832580000|2021-02-09 01:03:00|6068.5|6065.7|6070.1|6067.3|6070.1|6067.3|6068.5|6065.7|2
1612832590000|2021-02-09 01:03:10|6070.3|6067.5|6071.7|6068.9|6071.7|6068.9|6070.3|6067.5|6
1612832600000|2021-02-09 01:03:20|6071.4|6068.6|6071.7|6068.9|6071.7|6068.9|6071.2|6068.4|1
1612832610000|2021-02-09 01:03:30|6072.3|6069.5|6072.3|6069.5|6072.3|6069.5|6071.2|6068.4|22
1612832620000|2021-02-09 01:03:40|6071.7|6068.9|6071.7|6068.9|6071.7|6068.9|6071.7|6068.9|1
1612832630000|2021-02-09 01:03:50|6072.3|6069.5|6072.5|6069.7|6073|6070.2|6072|6069.2|1
1612832640000|2021-02-09 01:04:00|6072.2|6069.4|6071.8|6069|6072.2|6069.4|6071.5|6068.7|9
1612832650000|2021-02-09 01:04:10|6071.2|6068.4|6071|6068.2|6071.6|6068.8|6071|6068.2|15
1612832660000|2021-02-09 01:04:20|6070.8|6068|6070.8|6068|6070.8|6068|6070.6|6067.8|17
1612832670000|2021-02-09 01:04:30|6071.1|6068.3|6071.8|6069|6071.8|6069|6071.1|6068.3|4
1612832680000|2021-02-09 01:04:40|6072|6069.2|6072.6|6069.8|6072.8|6070|6072|6069.2|5
1612832690000|2021-02-09 01:04:50|6072.3|6069.5|6072.6|6069.8|6072.6|6069.8|6072.1|6069.3|8
1612832700000|2021-02-09 01:05:00|6072.4|6069.6|6074|6071.2|6074|6071.2|6072.4|6069.6|14
1612832710000|2021-02-09 01:05:10|6073.8|6071|6073.8|6071|6073.8|6071|6073.8|6071|1
1612832720000|2021-02-09 01:05:20|6074|6071.2|6074|6071.2|6074|6071.2|6074|6071.2|1
1612832730000|2021-02-09 01:05:30|6073.8|6071|6074|6071.2|6074|6071.2|6073.8|6071|1
1612832750000|2021-02-09 01:05:50|||||||||7
1612832760000|2021-02-09 01:06:00|6074.6|6071.8|6075.8|6073|6075.8|6073|6074.3|6071.5|38
1612832770000|2021-02-09 01:06:10|||||||||2
1612832780000|2021-02-09 01:06:20|6075.2|6072.4|6075|6072.2|6075.2|6072.4|6075|6072.2|4
1612832790000|2021-02-09 01:06:30|||||||||19
1612832800000|2021-02-09 01:06:40|||||||||4
1612832810000|2021-02-09 01:06:50|6074.7|6071.9|6074.5|6071.7|6074.7|6071.9|6074.5|6071.7|5
1612832820000|2021-02-09 01:07:00|6074.3|6071.5|6074.6|6071.8|6074.6|6071.8|6074|6071.2|2
1612832830000|2021-02-09 01:07:10|6075|6072.2|6075|6072.2|6075|6072.2|6075|6072.2|19
1612832840000|2021-02-09 01:07:20|||||||||4
1612832850000|2021-02-09 01:07:30|||||||||4
1612832860000|2021-02-09 01:07:40|6075.6|6072.8|6075.8|6073|6075.8|6073|6075.6|6072.8|9
1612832880000|2021-02-09 01:08:00|||||||||4
1612832890000|2021-02-09 01:08:10|||||||||4
1612832900000|2021-02-09 01:08:20|||||||||5
1612832910000|2021-02-09 01:08:30|||||||||1
1612832920000|2021-02-09 01:08:40|||||||||2
1612832940000|2021-02-09 01:09:00|||||||||1
1612832950000|2021-02-09 01:09:10|6076|6073.2|6076|6073.2|6076|6073.2|6076|6073.2|66
1612832960000|2021-02-09 01:09:20|6074.2|6071.4|6074.2|6071.4|6074.2|6071.4|6073.7|6070.9|59
1612832970000|2021-02-09 01:09:30|||||||||4
1612832980000|2021-02-09 01:09:40|6075|6072.2|6075.2|6072.4|6075.5|6072.7|6075|6072.2|9
1612832990000|2021-02-09 01:09:50|6074.5|6071.7|6074.2|6071.4|6074.5|6071.7|6074.2|6071.4|2
1612833000000|2021-02-09 01:10:00|6073.8|6071|6074.8|6072|6074.8|6072|6073.8|6071|45
1612833010000|2021-02-09 01:10:10|6075|6072.2|6074.8|6072|6075.8|6073|6074.8|6072|6
1612833030000|2021-02-09 01:10:30|6075.1|6072.3|6075|6072.2|6075.1|6072.3|6075|6072.2|5
1612833040000|2021-02-09 01:10:40|6074.8|6072|6074.8|6072|6075.6|6072.8|6074.8|6072|4
1612833050000|2021-02-09 01:10:50|6075.3|6072.5|6075.8|6073|6075.8|6073|6075.3|6072.5|2
1612833060000|2021-02-09 01:11:00|6075.3|6072.5|6074.8|6072|6075.3|6072.5|6074.8|6072|2
1612833070000|2021-02-09 01:11:10|6075.1|6072.3|6074.8|6072|6075.1|6072.3|6074.8|6072|3
1612833080000|2021-02-09 01:11:20|6074.5|6071.7|6072.8|6070|6074.5|6071.7|6072.8|6070|7
1612833090000|2021-02-09 01:11:30|6072.5|6069.7|6072.8|6070|6072.8|6070|6072.5|6069.7|4
1612833100000|2021-02-09 01:11:40|||||||||1
1612833110000|2021-02-09 01:11:50|6072|6069.2|6071.3|6068.5|6072.5|6069.7|6070.8|6068|4
1612833120000|2021-02-09 01:12:00|6071|6068.2|6072.8|6070|6072.8|6070|6070.2|6067.4|12
1612833130000|2021-02-09 01:12:10|||||||||2
1612833150000|2021-02-09 01:12:30|6072.5|6069.7|6071.5|6068.7|6072.5|6069.7|6071.5|6068.7|10
1612833160000|2021-02-09 01:12:40|6071.3|6068.5|6070.8|6068|6071.3|6068.5|6070.8|6068|3
1612833170000|2021-02-09 01:12:50|6071.1|6068.3|6071.8|6069|6071.8|6069|6071.1|6068.3|1
1612833190000|2021-02-09 01:13:10|6071|6068.2|6071.5|6068.7|6071.5|6068.7|6071|6068.2|12
1612833200000|2021-02-09 01:13:20|6071|6068.2|6070.8|6068|6071.3|6068.5|6070.8|6068|1
1612833210000|2021-02-09 01:13:30|6071.3|6068.5|6071.3|6068.5|6071.3|6068.5|6071.3|6068.5|1
1612833220000|2021-02-09 01:13:40|||||||||1
1612833230000|2021-02-09 01:13:50|6071.8|6069|6072.3|6069.5|6072.3|6069.5|6071.8|6069|2
1612833240000|2021-02-09 01:14:00|6072.5|6069.7|6072.5|6069.7|6072.5|6069.7|6072.5|6069.7|0
1612833250000|2021-02-09 01:14:10|6071.8|6069|6072|6069.2|6072|6069.2|6071.8|6069|2
1612833260000|2021-02-09 01:14:20|6072.5|6069.7|6071.8|6069|6072.5|6069.7|6071.8|6069|1
1612833270000|2021-02-09 01:14:30|6072.3|6069.5|6071.8|6069|6072.8|6070|6071.8|6069|2
1612833280000|2021-02-09 01:14:40|6071.5|6068.7|6071.3|6068.5|6071.5|6068.7|6071.3|6068.5|3
1612833290000|2021-02-09 01:14:50|6070.8|6068|6070.8|6068|6070.8|6068|6070.8|6068|4
1612833300000|2021-02-09 01:15:00|6071.1|6068.3|6071.8|6069|6071.8|6069|6070.8|6068|7
1612833310000|2021-02-09 01:15:10|6071.3|6068.5|6070.8|6068|6071.3|6068.5|6070.8|6068|0
1612833320000|2021-02-09 01:15:20|6071.3|6068.5|6071.3|6068.5|6071.3|6068.5|6071.3|6068.5|1
1612833330000|2021-02-09 01:15:30|6071.8|6069|6071.5|6068.7|6071.8|6069|6071.5|6068.7|2
1612833340000|2021-02-09 01:15:40|6071.8|6069|6071.8|6069|6071.8|6069|6071.8|6069|0
1612833350000|2021-02-09 01:15:50|6072.3|6069.5|6072.3|6069.5|6072.3|6069.5|6072.3|6069.5|4
1612833360000|2021-02-09 01:16:00|6072.8|6070|6072.8|6070|6072.8|6070|6072.8|6070|1
1612833370000|2021-02-09 01:16:10|6072.5|6069.7|6072.3|6069.5|6072.5|6069.7|6072.3|6069.5|0
1612833380000|2021-02-09 01:16:20|6072.8|6070|6070.8|6068|6072.8|6070|6070.5|6067.7|7
1612833390000|2021-02-09 01:16:30|6071.2|6068.4|6071.8|6069|6071.8|6069|6071.2|6068.4|1
1612833400000|2021-02-09 01:16:40|6071|6068.2|6070.5|6067.7|6071|6068.2|6070|6067.2|7
1612833410000|2021-02-09 01:16:50|6070.8|6068|6070.5|6067.7|6070.8|6068|6070.5|6067.7|1
1612833420000|2021-02-09 01:17:00|6069.8|6067|6068.8|6066|6069.8|6067|6068.8|6066|1
1612833430000|2021-02-09 01:17:10|6068.5|6065.7|6068.8|6066|6068.8|6066|6068|6065.2|2
1612833440000|2021-02-09 01:17:20|6068.5|6065.7|6068|6065.2|6068.5|6065.7|6068|6065.2|3
1612833450000|2021-02-09 01:17:30|6068.3|6065.5|6068.5|6065.7|6068.5|6065.7|6068.3|6065.5|12
1612833460000|2021-02-09 01:17:40|6068.8|6066|6068.5|6065.7|6068.8|6066|6068.5|6065.7|1
1612833470000|2021-02-09 01:17:50|6068.8|6066|6068.5|6065.7|6068.8|6066|6068.5|6065.7|6
1612833480000|2021-02-09 01:18:00|6068|6065.2|6068|6065.2|6068|6065.2|6068|6065.2|2
1612833490000|2021-02-09 01:18:10|6067.5|6064.7|6067.5|6064.7|6067.5|6064.7|6067.5|6064.7|3
1612833500000|2021-02-09 01:18:20|6067.2|6064.4|6067.5|6064.7|6067.5|6064.7|6067|6064.2|1
1612833520000|2021-02-09 01:18:40|6067.8|6065|6068.8|6066|6068.8|6066|6067.5|6064.7|12
1612833530000|2021-02-09 01:18:50|||||||||1
1612833540000|2021-02-09 01:19:00|6069|6066.2|6068.5|6065.7|6069.6|6066.8|6068.5|6065.7|3
1612833550000|2021-02-09 01:19:10|6068.3|6065.5|6068.8|6066|6068.8|6066|6068.3|6065.5|2
1612833560000|2021-02-09 01:19:20|6068.3|6065.5|6067.8|6065|6068.3|6065.5|6067.8|6065|7
1612833570000|2021-02-09 01:19:30|6068.1|6065.3|6068.5|6065.7|6068.5|6065.7|6068.1|6065.3|2
1612833590000|2021-02-09 01:19:50|6068.8|6066|6068.3|6065.5|6068.8|6066|6068.3|6065.5|2
1612833600000|2021-02-09 01:20:00|6068.5|6065.7|6068.8|6066|6068.8|6066|6068.5|6065.7|1
1612833610000|2021-02-09 01:20:10|6068.5|6065.7|6067.8|6065|6068.5|6065.7|6067.8|6065|15
1612833620000|2021-02-09 01:20:20|6067.5|6064.7|6067.8|6065|6067.8|6065|6067.5|6064.7|2
1612833630000|2021-02-09 01:20:30|6067.5|6064.7|6067.5|6064.7|6067.5|6064.7|6067.5|6064.7|4
1612833640000|2021-02-09 01:20:40|6067.1|6064.3|6067.8|6065|6067.8|6065|6066.8|6064|4
1612833650000|2021-02-09 01:20:50|6067.5|6064.7|6067.6|6064.8|6067.6|6064.8|6067.5|6064.7|3
1612833660000|2021-02-09 01:21:00|6067.8|6065|6066.8|6064|6067.8|6065|6066.8|6064|8
1612833670000|2021-02-09 01:21:10|||||||||2
1612833680000|2021-02-09 01:21:20|||||||||1
1612833690000|2021-02-09 01:21:30|6067.8|6065|6067.8|6065|6067.8|6065|6067.8|6065|3
1612833700000|2021-02-09 01:21:40|||||||||2
1612833710000|2021-02-09 01:21:50|6068.3|6065.5|6068.6|6065.8|6068.6|6065.8|6068.3|6065.5|6
1612833720000|2021-02-09 01:22:00|6068.8|6066|6069.8|6067|6069.8|6067|6068.8|6066|3
1612833730000|2021-02-09 01:22:10|6070.8|6068|6070.8|6068|6070.8|6068|6070.8|6068|12
1612833750000|2021-02-09 01:22:30|6071.6|6068.8|6071.8|6069|6071.8|6069|6071.6|6068.8|27
1612833760000|2021-02-09 01:22:40|||||||||6
1612833770000|2021-02-09 01:22:50|6072.6|6069.8|6072.6|6069.8|6072.6|6069.8|6072.6|6069.8|14
1612833780000|2021-02-09 01:23:00|6072.8|6070|6071.8|6069|6072.8|6070|6071.3|6068.5|14
1612833790000|2021-02-09 01:23:10|6072.3|6069.5|6071.8|6069|6072.3|6069.5|6071.8|6069|7
1612833800000|2021-02-09 01:23:20|6071.1|6068.3|6071|6068.2|6071.3|6068.5|6070.8|6068|1
1612833810000|2021-02-09 01:23:30|6070.8|6068|6071.1|6068.3|6071.3|6068.5|6070.8|6068|3
1612833820000|2021-02-09 01:23:40|6071.3|6068.5|6071.3|6068.5|6071.3|6068.5|6071.3|6068.5|0
1612833830000|2021-02-09 01:23:50|6071.5|6068.7|6071.5|6068.7|6071.5|6068.7|6071.5|6068.7|2
1612833840000|2021-02-09 01:24:00|6071.3|6068.5|6071.3|6068.5|6071.3|6068.5|6071.3|6068.5|1
1612833850000|2021-02-09 01:24:10|||||||||1
1612833870000|2021-02-09 01:24:30|6070.8|6068|6070.8|6068|6070.8|6068|6070.8|6068|1
1612833880000|2021-02-09 01:24:40|6071.3|6068.5|6071.3|6068.5|6071.3|6068.5|6071.3|6068.5|1
1612833890000|2021-02-09 01:24:50|6069.8|6067|6069.8|6067|6069.8|6067|6069.8|6067|2
1612833900000|2021-02-09 01:25:00|6070.5|6067.7|6072|6069.2|6072|6069.2|6070.5|6067.7|4
1612833910000|2021-02-09 01:25:10|||||||||3
1612833920000|2021-02-09 01:25:20|6072.3|6069.5|6072.5|6069.7|6072.8|6070|6072.3|6069.5|0
1612833930000|2021-02-09 01:25:30|6072.8|6070|6073.8|6071|6073.8|6071|6072.8|6070|16
1612833940000|2021-02-09 01:25:40|6072.8|6070|6073.5|6070.7|6073.8|6071|6072.8|6070|6
1612833950000|2021-02-09 01:25:50|6073.2|6070.4|6073.5|6070.7|6073.8|6071|6073|6070.2|3
1612833960000|2021-02-09 01:26:00|6073.8|6071|6073.8|6071|6073.8|6071|6073.5|6070.7|17
1612833970000|2021-02-09 01:26:10|6073.5|6070.7|6073.8|6071|6073.8|6071|6073.5|6070.7|2
1612833980000|2021-02-09 01:26:20|6073.5|6070.7|6073|6070.2|6073.8|6071|6073|6070.2|30
1612833990000|2021-02-09 01:26:30|||||||||1
1612834000000|2021-02-09 01:26:40|||||||||2
1612834010000|2021-02-09 01:26:50|||||||||1
1612834020000|2021-02-09 01:27:00|6073.6|6070.8|6073.5|6070.7|6073.8|6071|6073.5|6070.7|6
1612834030000|2021-02-09 01:27:10|||||||||2
1612834040000|2021-02-09 01:27:20|6073.8|6071|6073.8|6071|6073.8|6071|6073.8|6071|0
1612834060000|2021-02-09 01:27:40|||||||||2
1612834070000|2021-02-09 01:27:50|||||||||1
1612834080000|2021-02-09 01:28:00|6075|6072.2|6076|6073.2|6076|6073.2|6075|6072.2|33
1612834090000|2021-02-09 01:28:10|6076.2|6073.4|6076.8|6074|6076.8|6074|6076|6073.2|15
1612834100000|2021-02-09 01:28:20|6076.5|6073.7|6076|6073.2|6076.5|6073.7|6076|6073.2|9
1612834110000|2021-02-09 01:28:30|6075.7|6072.9|6075.8|6073|6075.8|6073|6075.5|6072.7|10
1612834120000|2021-02-09 01:28:40|||||||||1
1612834130000|2021-02-09 01:28:50|||||||||1
1612834140000|2021-02-09 01:29:00|6075.5|6072.7|6075.5|6072.7|6075.5|6072.7|6075.5|6072.7|1
1612834160000|2021-02-09 01:29:20|||||||||1
1612834180000|2021-02-09 01:29:40|||||||||1
1612834190000|2021-02-09 01:29:50|6075.8|6073|6075.5|6072.7|6075.8|6073|6075.5|6072.7|1
1612834200000|2021-02-09 01:30:00|||||||||45
1612834210000|2021-02-09 01:30:10|6075.8|6073|6075.8|6073|6075.8|6073|6075.8|6073|1
1612834220000|2021-02-09 01:30:20|6076|6073.2|6076|6073.2|6076.3|6073.5|6076|6073.2|2
1612834230000|2021-02-09 01:30:30|6075.8|6073|6075.5|6072.7|6075.8|6073|6075.5|6072.7|13
1612834250000|2021-02-09 01:30:50|6075.8|6073|6075.8|6073|6075.8|6073|6075.8|6073|2
1612834270000|2021-02-09 01:31:10|6075.5|6072.7|6073.8|6071|6075.5|6072.7|6073.8|6071|13
1612834280000|2021-02-09 01:31:20|6073.5|6070.7|6073.3|6070.5|6073.5|6070.7|6073|6070.2|6
1612834290000|2021-02-09 01:31:30|6073|6070.2|6072.5|6069.7|6073|6070.2|6072.5|6069.7|20
1612834300000|2021-02-09 01:31:40|||||||||2
1612834310000|2021-02-09 01:31:50|6072|6069.2|6071.8|6069|6072.5|6069.7|6071.3|6068.5|10
1612834320000|2021-02-09 01:32:00|6071.5|6068.7|6071.7|6068.9|6072|6069.2|6071|6068.2|3
1612834330000|2021-02-09 01:32:10|6071.8|6069|6071.5|6068.7|6071.8|6069|6071.5|6068.7|4
1612834340000|2021-02-09 01:32:20|||||||||1
1612834350000|2021-02-09 01:32:30|||||||||1
1612834370000|2021-02-09 01:32:50|6071.2|6068.4|6071|6068.2|6071.2|6068.4|6071|6068.2|1
1612834380000|2021-02-09 01:33:00|6071.5|6068.7|6072|6069.2|6072|6069.2|6071.5|6068.7|4
1612834390000|2021-02-09 01:33:10|6071.4|6068.6|6071.5|6068.7|6071.5|6068.7|6071|6068.2|6
1612834400000|2021-02-09 01:33:20|6070.8|6068|6070.8|6068|6070.8|6068|6070.8|6068|47
1612834410000|2021-02-09 01:33:30|6070|6067.2|6071.8|6069|6071.8|6069|6070|6067.2|10
1612834420000|2021-02-09 01:33:40|6072|6069.2|6071|6068.2|6072|6069.2|6071|6068.2|3
1612834430000|2021-02-09 01:33:50|6070.8|6068|6070.8|6068|6070.8|6068|6070.8|6068|1
1612834440000|2021-02-09 01:34:00|||||||||11
1612834450000|2021-02-09 01:34:10|||||||||2
1612834460000|2021-02-09 01:34:20|6070.3|6067.5|6070.8|6068|6070.8|6068|6070.3|6067.5|10
1612834470000|2021-02-09 01:34:30|||||||||1
1612834490000|2021-02-09 01:34:50|||||||||1
1612834500000|2021-02-09 01:35:00|6071|6068.2|6070.8|6068|6072.5|6069.7|6070.8|6068|17
1612834510000|2021-02-09 01:35:10|6071|6068.2|6071.5|6068.7|6072|6069.2|6071|6068.2|3
1612834520000|2021-02-09 01:35:20|6071.8|6069|6071.3|6068.5|6071.8|6069|6071.3|6068.5|3
1612834530000|2021-02-09 01:35:30|6070.8|6068|6069.3|6066.5|6070.8|6068|6069|6066.2|31
1612834540000|2021-02-09 01:35:40|6069|6066.2|6069.8|6067|6069.8|6067|6068.8|6066|11
1612834550000|2021-02-09 01:35:50|||||||||1
1612834560000|2021-02-09 01:36:00|6070|6067.2|6070.5|6067.7|6070.8|6068|6070|6067.2|3
1612834570000|2021-02-09 01:36:10|6070|6067.2|6069.3|6066.5|6070.5|6067.7|6068.8|6066|21
1612834580000|2021-02-09 01:36:20|6067.8|6065|6067.5|6064.7|6067.8|6065|6067|6064.2|20
1612834590000|2021-02-09 01:36:30|6067.8|6065|6068.5|6065.7|6068.5|6065.7|6067.8|6065|5
1612834600000|2021-02-09 01:36:40|6068.8|6066|6068.8|6066|6068.8|6066|6068.8|6066|1
1612834610000|2021-02-09 01:36:50|||||||||1
1612834620000|2021-02-09 01:37:00|||||||||3
1612834630000|2021-02-09 01:37:10|||||||||5
1612834640000|2021-02-09 01:37:20|||||||||2
1612834650000|2021-02-09 01:37:30|6068.5|6065.7|6068.5|6065.7|6068.5|6065.7|6068.5|6065.7|4
1612834660000|2021-02-09 01:37:40|6068.2|6065.4|6068|6065.2|6068.2|6065.4|6068|6065.2|4
1612834680000|2021-02-09 01:38:00|6068.3|6065.5|6068|6065.2|6068.3|6065.5|6068|6065.2|2
1612834690000|2021-02-09 01:38:10|||||||||2
1612834700000|2021-02-09 01:38:20|||||||||2
1612834720000|2021-02-09 01:38:40|||||||||3
1612834730000|2021-02-09 01:38:50|||||||||1
1612834740000|2021-02-09 01:39:00|||||||||1
1612834750000|2021-02-09 01:39:10|||||||||2
1612834770000|2021-02-09 01:39:30|||||||||3
1612834780000|2021-02-09 01:39:40|||||||||1
1612834790000|2021-02-09 01:39:50|||||||||1
1612834810000|2021-02-09 01:40:10|||||||||1
1612834820000|2021-02-09 01:40:20|||||||||4
1612834830000|2021-02-09 01:40:30|||||||||6
1612834840000|2021-02-09 01:40:40|6067.4|6064.6|6067|6064.2|6067.4|6064.6|6067|6064.2|6
1612834850000|2021-02-09 01:40:50|||||||||1
1612834860000|2021-02-09 01:41:00|||||||||1
1612834870000|2021-02-09 01:41:10|6067.8|6065|6067.8|6065|6067.8|6065|6067.8|6065|2
1612834890000|2021-02-09 01:41:30|6068|6065.2|6067.8|6065|6068|6065.2|6067.8|6065|15
1612834900000|2021-02-09 01:41:40|6067|6064.2|6067.5|6064.7|6067.8|6065|6067|6064.2|5
1612834910000|2021-02-09 01:41:50|6067|6064.2|6066.8|6064|6067|6064.2|6066.5|6063.7|13
1612834920000|2021-02-09 01:42:00|||||||||9
1612834930000|2021-02-09 01:42:10|6067.8|6065|6067.8|6065|6067.8|6065|6067.8|6065|2
1612834940000|2021-02-09 01:42:20|6068|6065.2|6067.5|6064.7|6068|6065.2|6067.5|6064.7|13
1612834950000|2021-02-09 01:42:30|6067.8|6065|6068|6065.2|6068|6065.2|6067.3|6064.5|12
1612834960000|2021-02-09 01:42:40|6067.8|6065|6067.8|6065|6067.8|6065|6067.8|6065|3
1612834970000|2021-02-09 01:42:50|||||||||1
1612834980000|2021-02-09 01:43:00|6068|6065.2|6068|6065.2|6068|6065.2|6068|6065.2|2
1612834990000|2021-02-09 01:43:10|6068.5|6065.7|6068.8|6066|6068.8|6066|6068.5|6065.7|16
1612835000000|2021-02-09 01:43:20|6069|6066.2|6069|6066.2|6069|6066.2|6069|6066.2|1
1612835010000|2021-02-09 01:43:30|6069.7|6066.9|6071|6068.2|6071|6068.2|6069.7|6066.9|4
1612835020000|2021-02-09 01:43:40|6071.3|6068.5|6071.3|6068.5|6071.3|6068.5|6071.3|6068.5|1
1612835030000|2021-02-09 01:43:50|6071|6068.2|6072.5|6069.7|6072.5|6069.7|6070.8|6068|2
1612835040000|2021-02-09 01:44:00|6072.8|6070|6073.5|6070.7|6073.5|6070.7|6072.8|6070|7
1612835050000|2021-02-09 01:44:10|6073.8|6071|6071.8|6069|6073.8|6071|6071.8|6069|7
1612835060000|2021-02-09 01:44:20|6072|6069.2|6071.8|6069|6072.3|6069.5|6071.8|6069|0
1612835070000|2021-02-09 01:44:30|6072|6069.2|6072.3|6069.5|6072.3|6069.5|6071.8|6069|2
1612835080000|2021-02-09 01:44:40|6071.8|6069|6072|6069.2|6072|6069.2|6071|6068.2|0
1612835090000|2021-02-09 01:44:50|||||||||1
1612835100000|2021-02-09 01:45:00|6072.8|6070|6072|6069.2|6072.8|6070|6072|6069.2|8
1612835120000|2021-02-09 01:45:20|||||||||1
1612835140000|2021-02-09 01:45:40|6072.5|6069.7|6072|6069.2|6072.5|6069.7|6072|6069.2|3
1612835150000|2021-02-09 01:45:50|6072.8|6070|6072.5|6069.7|6072.8|6070|6072.2|6069.4|8
1612835160000|2021-02-09 01:46:00|6072.8|6070|6072.8|6070|6073|6070.2|6072.8|6070|3
1612835170000|2021-02-09 01:46:10|6073|6070.2|6073|6070.2|6073|6070.2|6073|6070.2|2
1612835180000|2021-02-09 01:46:20|6072.8|6070|6073.8|6071|6073.8|6071|6072.8|6070|1
1612835190000|2021-02-09 01:46:30|6074.3|6071.5|6074.8|6072|6075|6072.2|6074.3|6071.5|3
1612835200000|2021-02-09 01:46:40|||||||||1
1612835210000|2021-02-09 01:46:50|6075.3|6072.5|6075.3|6072.5|6075.3|6072.5|6075.3|6072.5|1
1612835220000|2021-02-09 01:47:00|6075|6072.2|6074.8|6072|6075|6072.2|6074.8|6072|1
1612835230000|2021-02-09 01:47:10|||||||||1
1612835240000|2021-02-09 01:47:20|||||||||2
1612835250000|2021-02-09 01:47:30|||||||||2
1612835270000|2021-02-09 01:47:50|||||||||2
1612835280000|2021-02-09 01:48:00|6074.5|6071.7|6074.2|6071.4|6074.5|6071.7|6074.2|6071.4|7
1612835290000|2021-02-09 01:48:10|6074|6071.2|6074.5|6071.7|6074.5|6071.7|6074|6071.2|3
1612835300000|2021-02-09 01:48:20|6074.8|6072|6074.8|6072|6074.8|6072|6074.8|6072|3
1612835310000|2021-02-09 01:48:30|||||||||1
1612835330000|2021-02-09 01:48:50|||||||||1
1612835340000|2021-02-09 01:49:00|||||||||1
1612835360000|2021-02-09 01:49:20|6075|6072.2|6074.8|6072|6075|6072.2|6074.8|6072|3
1612835370000|2021-02-09 01:49:30|6075|6072.2|6074.8|6072|6075|6072.2|6074.8|6072|3
1612835380000|2021-02-09 01:49:40|||||||||1
1612835390000|2021-02-09 01:49:50|6075.3|6072.5|6075.8|6073|6075.8|6073|6075.3|6072.5|2
1612835400000|2021-02-09 01:50:00|||||||||3
1612835410000|2021-02-09 01:50:10|6075|6072.2|6075.5|6072.7|6075.5|6072.7|6075|6072.2|9
1612835420000|2021-02-09 01:50:20|6075.3|6072.5|6075.5|6072.7|6075.5|6072.7|6075|6072.2|3
1612835430000|2021-02-09 01:50:30|6075.7|6072.9|6074.5|6071.7|6075.7|6072.9|6074.5|6071.7|4
1612835440000|2021-02-09 01:50:40|6074.7|6071.9|6075.5|6072.7|6075.7|6072.9|6074.7|6071.9|1
1612835450000|2021-02-09 01:50:50|6075.7|6072.9|6075.7|6072.9|6075.7|6072.9|6075.7|6072.9|0
1612835460000|2021-02-09 01:51:00|||||||||3
1612835470000|2021-02-09 01:51:10|6077|6074.2|6076.7|6073.9|6077|6074.2|6076.5|6073.7|15
1612835480000|2021-02-09 01:51:20|6077|6074.2|6077.5|6074.7|6077.5|6074.7|6077|6074.2|31
1612835490000|2021-02-09 01:51:30|6077|6074.2|6077.5|6074.7|6077.5|6074.7|6077|6074.2|11
1612835500000|2021-02-09 01:51:40|6077|6074.2|6077|6074.2|6077|6074.2|6077|6074.2|0
1612835520000|2021-02-09 01:52:00|6077.5|6074.7|6077.5|6074.7|6077.7|6074.9|6077|6074.2|7
1612835530000|2021-02-09 01:52:10|6077|6074.2|6077.7|6074.9|6077.7|6074.9|6077|6074.2|4
1612835540000|2021-02-09 01:52:20|||||||||2
1612835550000|2021-02-09 01:52:30|6078|6075.2|6077.7|6074.9|6078.2|6075.4|6077.7|6074.9|8
1612835570000|2021-02-09 01:52:50|6078|6075.2|6077.7|6074.9|6078.2|6075.4|6077.7|6074.9|3
1612835580000|2021-02-09 01:53:00|6078|6075.2|6080.5|6077.7|6081|6078.2|6078|6075.2|29
1612835590000|2021-02-09 01:53:10|6081|6078.2|6081.7|6078.9|6081.7|6078.9|6081|6078.2|49
1612835610000|2021-02-09 01:53:30|6082|6079.2|6082|6079.2|6082|6079.2|6082|6079.2|18
1612835620000|2021-02-09 01:53:40|6083|6080.2|6083.5|6080.7|6083.5|6080.7|6083|6080.2|10
1612835630000|2021-02-09 01:53:50|6083|6080.2|6083|6080.2|6083|6080.2|6083|6080.2|23
1612835640000|2021-02-09 01:54:00|6083.5|6080.7|6083.7|6080.9|6083.7|6080.9|6083.5|6080.7|21
1612835650000|2021-02-09 01:54:10|6084|6081.2|6084.2|6081.4|6084.2|6081.4|6084|6081.2|10
1612835660000|2021-02-09 01:54:20|6084.7|6081.9|6085.7|6082.9|6085.7|6082.9|6084.7|6081.9|15
1612835670000|2021-02-09 01:54:30|6086|6083.2|6084.7|6081.9|6086.2|6083.4|6084.7|6081.9|15
1612835680000|2021-02-09 01:54:40|6083.7|6080.9|6083.7|6080.9|6084.2|6081.4|6083.7|6080.9|25
1612835690000|2021-02-09 01:54:50|6083.5|6080.7|6084.5|6081.7|6085|6082.2|6083|6080.2|16
1612835700000|2021-02-09 01:55:00|6084.7|6081.9|6085.7|6082.9|6085.7|6082.9|6084.7|6081.9|6
1612835710000|2021-02-09 01:55:10|6084.7|6081.9|6084.7|6081.9|6084.7|6081.9|6084.7|6081.9|21
1612835720000|2021-02-09 01:55:20|6084.5|6081.7|6084.5|6081.7|6084.5|6081.7|6084.5|6081.7|9
1612835730000|2021-02-09 01:55:30|6084.2|6081.4|6084.2|6081.4|6084.2|6081.4|6084.2|6081.4|1
1612835740000|2021-02-09 01:55:40|6083.3|6080.5|6082.8|6080|6083.3|6080.5|6082|6079.2|42
1612835750000|2021-02-09 01:55:50|6083.2|6080.4|6086.7|6083.9|6086.7|6083.9|6083.2|6080.4|38
1612835760000|2021-02-09 01:56:00|||||||||4
1612835770000|2021-02-09 01:56:10|6086.2|6083.4|6086|6083.2|6086.5|6083.7|6086|6083.2|37
1612835780000|2021-02-09 01:56:20|6085.7|6082.9|6085.5|6082.7|6086|6083.2|6085.5|6082.7|4
1612835790000|2021-02-09 01:56:30|6085.7|6082.9|6084.7|6081.9|6085.7|6082.9|6084.7|6081.9|2
1612835800000|2021-02-09 01:56:40|6085|6082.2|6084.7|6081.9|6085.5|6082.7|6084.7|6081.9|2
1612835810000|2021-02-09 01:56:50|6084.3|6081.5|6084.7|6081.9|6085.2|6082.4|6082.7|6079.9|22
1612835820000|2021-02-09 01:57:00|6085|6082.2|6085.7|6082.9|6085.7|6082.9|6084.7|6081.9|4
1612835830000|2021-02-09 01:57:10|6086|6083.2|6085.7|6082.9|6086|6083.2|6085.7|6082.9|4
1612835840000|2021-02-09 01:57:20|6086.2|6083.4|6085.2|6082.4|6086.2|6083.4|6085.2|6082.4|9
1612835850000|2021-02-09 01:57:30|6084.7|6081.9|6084.7|6081.9|6084.7|6081.9|6084.7|6081.9|20
1612835860000|2021-02-09 01:57:40|6085|6082.2|6085.2|6082.4|6085.5|6082.7|6085|6082.2|12
1612835870000|2021-02-09 01:57:50|6085.5|6082.7|6085.5|6082.7|6085.5|6082.7|6085.5|6082.7|1
1612835880000|2021-02-09 01:58:00|6086|6083.2|6086.2|6083.4|6086.7|6083.9|6085.5|6082.7|28
1612835890000|2021-02-09 01:58:10|6086.5|6083.7|6086.5|6083.7|6086.7|6083.9|6086.5|6083.7|3
1612835900000|2021-02-09 01:58:20|6086.7|6083.9|6086.7|6083.9|6086.7|6083.9|6086.7|6083.9|1
1612835910000|2021-02-09 01:58:30|6086.5|6083.7|6083|6080.2|6086.5|6083.7|6082.7|6079.9|15
1612835920000|2021-02-09 01:58:40|6083.5|6080.7|6083|6080.2|6083.5|6080.7|6082.7|6079.9|1
1612835930000|2021-02-09 01:58:50|6083.5|6080.7|6085.7|6082.9|6085.7|6082.9|6083.5|6080.7|8
1612835940000|2021-02-09 01:59:00|6086|6083.2|6084.2|6081.4|6086|6083.2|6083.7|6080.9|5
1612835950000|2021-02-09 01:59:10|6083.7|6080.9|6084|6081.2|6084.2|6081.4|6083.7|6080.9|1
1612835960000|2021-02-09 01:59:20|6084.2|6081.4|6083.7|6080.9|6084.2|6081.4|6083.7|6080.9|1
1612835970000|2021-02-09 01:59:30|6084|6081.2|6081.7|6078.9|6084.2|6081.4|6081.7|6078.9|3
1612835980000|2021-02-09 01:59:40|6082|6079.2|6082.2|6079.4|6082.2|6079.4|6082|6079.2|17
1612835990000|2021-02-09 01:59:50|||||||||1
1612836000000|2021-02-09 02:00:00|6082|6079.2|6084|6081.2|6084|6081.2|6081.7|6078.9|29
1612836010000|2021-02-09 02:00:10|6084.2|6081.4|6083.7|6080.9|6084.2|6081.4|6083.7|6080.9|6
1612836020000|2021-02-09 02:00:20|6084.2|6081.4|6086.7|6083.9|6086.7|6083.9|6084.2|6081.4|31
1612836030000|2021-02-09 02:00:30|6086.5|6083.7|6086.2|6083.4|6086.7|6083.9|6086.2|6083.4|3
1612836040000|2021-02-09 02:00:40|6085.7|6082.9|6085.2|6082.4|6085.7|6082.9|6084|6081.2|15
1612836060000|2021-02-09 02:01:00|6085|6082.2|6084.7|6081.9|6085|6082.2|6084.7|6081.9|2
1612836070000|2021-02-09 02:01:10|||||||||1
1612836080000|2021-02-09 02:01:20|6085.7|6082.9|6086.7|6083.9|6086.7|6083.9|6085.7|6082.9|14
1612836090000|2021-02-09 02:01:30|6086.5|6083.7|6086.7|6083.9|6086.7|6083.9|6086.2|6083.4|4
1612836100000|2021-02-09 02:01:40|6086|6083.2|6086|6083.2|6086|6083.2|6086|6083.2|7
1612836120000|2021-02-09 02:02:00|6085.7|6082.9|6084.7|6081.9|6085.7|6082.9|6084.7|6081.9|7
1612836130000|2021-02-09 02:02:10|6084|6081.2|6083.7|6080.9|6084|6081.2|6083|6080.2|79
1612836150000|2021-02-09 02:02:30|6084|6081.2|6084.7|6081.9|6084.7|6081.9|6084|6081.2|1
1612836160000|2021-02-09 02:02:40|6084.2|6081.4|6084.2|6081.4|6084.2|6081.4|6084.2|6081.4|0
1612836170000|2021-02-09 02:02:50|6084.5|6081.7|6084.2|6081.4|6084.7|6081.9|6084.2|6081.4|1
1612836180000|2021-02-09 02:03:00|||||||||1
1612836190000|2021-02-09 02:03:10|6083.7|6080.9|6084.2|6081.4|6084.7|6081.9|6083.7|6080.9|1
1612836200000|2021-02-09 02:03:20|6084.5|6081.7|6084.7|6081.9|6084.7|6081.9|6084.5|6081.7|1
1612836210000|2021-02-09 02:03:30|6084.2|6081.4|6084.2|6081.4|6084.2|6081.4|6084.2|6081.4|2
1612836220000|2021-02-09 02:03:40|||||||||1
1612836230000|2021-02-09 02:03:50|6086.3|6082.3|6083.7|6080.9|6086.3|6082.9|6083.7|6080.9|48
1612836240000|2021-02-09 02:04:00|6084.2|6081.4|6083.2|6080.4|6084.2|6081.4|6083.2|6080.4|1
1612836250000|2021-02-09 02:04:10|6082.7|6079.9|6082.7|6079.9|6082.7|6079.9|6082.7|6079.9|1
1612836260000|2021-02-09 02:04:20|6083|6080.2|6083.2|6080.4|6083.2|6080.4|6082.7|6079.9|3
1612836270000|2021-02-09 02:04:30|||||||||2
1612836280000|2021-02-09 02:04:40|6083|6080.2|6081.7|6078.9|6083|6080.2|6081.7|6078.9|2
1612836290000|2021-02-09 02:04:50|6082|6079.2|6082.2|6079.4|6082.7|6079.9|6082|6079.2|4
1612836300000|2021-02-09 02:05:00|6081.7|6078.9|6082.2|6079.4|6082.2|6079.4|6081.7|6078.9|2
1612836310000|2021-02-09 02:05:10|||||||||3
1612836320000|2021-02-09 02:05:20|6082.7|6079.9|6082.7|6079.9|6082.7|6079.9|6082.7|6079.9|1
1612836330000|2021-02-09 02:05:30|||||||||1
1612836350000|2021-02-09 02:05:50|6083.2|6080.4|6083.2|6080.4|6083.2|6080.4|6083.2|6080.4|1
1612836360000|2021-02-09 02:06:00|6082.7|6079.9|6082.7|6079.9|6082.7|6079.9|6082.7|6079.9|2
1612836380000|2021-02-09 02:06:20|6083.3|6080.5|6084.2|6081.4|6084.7|6081.9|6083.3|6080.5|6
1612836390000|2021-02-09 02:06:30|6084.7|6081.9|6083.5|6080.7|6084.7|6081.9|6083.5|6080.7|58
1612836400000|2021-02-09 02:06:40|6082.8|6080|6082.5|6079.7|6082.8|6080|6082.2|6079.4|10
1612836410000|2021-02-09 02:06:50|||||||||1
1612836420000|2021-02-09 02:07:00|6082.7|6079.9|6083.2|6080.4|6083.2|6080.4|6082.7|6079.9|3
1612836430000|2021-02-09 02:07:10|6083.5|6080.7|6084.2|6081.4|6084.2|6081.4|6083.5|6080.7|1
1612836440000|2021-02-09 02:07:20|6084.5|6081.7|6084.7|6081.9|6084.7|6081.9|6084.5|6081.7|1
1612836450000|2021-02-09 02:07:30|||||||||2
1612836460000|2021-02-09 02:07:40|6085.3|6082.5|6086.5|6083.7|6086.7|6083.9|6085.3|6082.5|8
1612836480000|2021-02-09 02:08:00|6086.7|6083.9|6086.2|6083.4|6086.7|6083.9|6086.2|6083.4|2
1612836490000|2021-02-09 02:08:10|6086.5|6083.7|6086.5|6083.7|6086.5|6083.7|6086.5|6083.7|3
1612836500000|2021-02-09 02:08:20|6086|6083.2|6086|6083.2|6086|6083.2|6085.2|6082.4|7
1612836510000|2021-02-09 02:08:30|6085.5|6082.7|6085.2|6082.4|6085.5|6082.7|6085.2|6082.4|1
1612836520000|2021-02-09 02:08:40|6086.4|6083.6|6087.2|6084.4|6087.2|6084.4|6086.4|6083.6|7
1612836530000|2021-02-09 02:08:50|6087|6084.2|6087|6084.2|6087|6084.2|6087|6084.2|4
1612836540000|2021-02-09 02:09:00|6086.5|6083.7|6086.7|6083.9|6086.7|6083.9|6086.5|6083.7|1
1612836550000|2021-02-09 02:09:10|6087|6084.2|6087|6084.2|6087|6084.2|6086.7|6083.9|1
1612836570000|2021-02-09 02:09:30|6087.2|6084.4|6087|6084.2|6087.2|6084.4|6087|6084.2|1
1612836580000|2021-02-09 02:09:40|6087.2|6084.4|6087.2|6084.4|6087.2|6084.4|6086.7|6083.9|1
1612836590000|2021-02-09 02:09:50|6087|6084.2|6086.2|6083.4|6087|6084.2|6086.2|6083.4|2
1612836600000|2021-02-09 02:10:00|6087|6084.2|6086.2|6083.4|6087|6084.2|6086.2|6083.4|7
1612836610000|2021-02-09 02:10:10|||||||||1
1612836620000|2021-02-09 02:10:20|||||||||1
1612836630000|2021-02-09 02:10:30|||||||||1
1612836640000|2021-02-09 02:10:40|||||||||1
1612836650000|2021-02-09 02:10:50|6085.9|6083.1|6085.9|6083.1|6085.9|6083.1|6085.9|6083.1|2
1612836670000|2021-02-09 02:11:10|6086.2|6083.4|6085.9|6083.1|6086.2|6083.4|6085.9|6083.1|2
1612836690000|2021-02-09 02:11:30|||||||||1
1612836700000|2021-02-09 02:11:40|6086.9|6084.1|6086.9|6084.1|6086.9|6084.1|6086.9|6084.1|3
1612836710000|2021-02-09 02:11:50|6087.2|6084.4|6086.7|6083.9|6087.2|6084.4|6086.7|6083.9|5
1612836720000|2021-02-09 02:12:00|6086.9|6084.1|6086.2|6083.4|6087.2|6084.4|6086.2|6083.4|31
1612836730000|2021-02-09 02:12:10|6086.4|6083.6|6086.2|6083.4|6086.4|6083.6|6086.2|6083.4|4
1612836740000|2021-02-09 02:12:20|6086.4|6083.6|6086.4|6083.6|6086.4|6083.6|6086.4|6083.6|1
1612836750000|2021-02-09 02:12:30|6086.7|6083.9|6087.7|6084.9|6087.7|6084.9|6086.4|6083.6|10
1612836760000|2021-02-09 02:12:40|||||||||1
1612836770000|2021-02-09 02:12:50|6086.9|6084.1|6086.9|6084.1|6086.9|6084.1|6086.9|6084.1|19
1612836780000|2021-02-09 02:13:00|6086.7|6083.9|6085.7|6082.9|6086.7|6083.9|6085.7|6082.9|3
1612836790000|2021-02-09 02:13:10|6085.9|6083.1|6086.9|6084.1|6086.9|6084.1|6085.9|6083.1|3
1612836800000|2021-02-09 02:13:20|6087.2|6084.4|6088.9|6086.1|6088.9|6086.1|6087.2|6084.4|29
1612836810000|2021-02-09 02:13:30|6089.7|6086.9|6090.4|6087.6|6090.7|6087.9|6089.4|6086.6|64
1612836820000|2021-02-09 02:13:40|6090.9|6088.1|6091.4|6088.6|6091.4|6088.6|6090.9|6088.1|15
1612836830000|2021-02-09 02:13:50|6091.2|6088.4|6091.2|6088.4|6091.2|6088.4|6091.2|6088.4|1
1612836840000|2021-02-09 02:14:00|6090.7|6087.9|6090.7|6087.9|6091.2|6088.4|6090.7|6087.9|6
1612836850000|2021-02-09 02:14:10|6090.9|6088.1|6090.9|6088.1|6090.9|6088.1|6090.9|6088.1|1
1612836860000|2021-02-09 02:14:20|6091.4|6088.6|6091.4|6088.6|6091.4|6088.6|6090.9|6088.1|4
1612836870000|2021-02-09 02:14:30|6091.2|6088.4|6091.2|6088.4|6091.2|6088.4|6091.2|6088.4|1
1612836880000|2021-02-09 02:14:40|6090.9|6088.1|6089.9|6087.1|6090.9|6088.1|6089.9|6087.1|2
1612836890000|2021-02-09 02:14:50|6088.9|6086.1|6088.9|6086.1|6088.9|6086.1|6088.9|6086.1|5
1612836900000|2021-02-09 02:15:00|6089.2|6086.4|6089.2|6086.4|6089.5|6086.7|6089.2|6086.4|2
1612836910000|2021-02-09 02:15:10|6088.9|6086.1|6088.7|6085.9|6088.9|6086.1|6088.7|6085.9|0
1612836920000|2021-02-09 02:15:20|6089|6086.2|6087.7|6084.9|6089.2|6086.4|6087.2|6084.4|25
1612836930000|2021-02-09 02:15:30|6087.9|6085.1|6087.2|6084.4|6087.9|6085.1|6087.2|6084.4|8
1612836940000|2021-02-09 02:15:40|6087.4|6084.6|6088.3|6085.5|6088.3|6085.5|6087.4|6084.6|6
1612836950000|2021-02-09 02:15:50|6088.5|6085.7|6087.9|6085.1|6088.5|6085.7|6087.9|6085.1|5
1612836960000|2021-02-09 02:16:00|6088.2|6085.4|6087.9|6085.1|6088.2|6085.4|6087.9|6085.1|2
1612836970000|2021-02-09 02:16:10|6088.2|6085.4|6088.7|6085.9|6088.9|6086.1|6087.9|6085.1|5
1612836980000|2021-02-09 02:16:20|6088.9|6086.1|6088.9|6086.1|6088.9|6086.1|6088.9|6086.1|1
1612836990000|2021-02-09 02:16:30|6088.7|6085.9|6088.9|6086.1|6088.9|6086.1|6088.7|6085.9|1
1612837000000|2021-02-09 02:16:40|6088.7|6085.9|6088.7|6085.9|6088.7|6085.9|6088.7|6085.9|3
1612837010000|2021-02-09 02:16:50|6088.9|6086.1|6087.4|6084.6|6089.9|6087.1|6087.4|6084.6|14
1612837020000|2021-02-09 02:17:00|6086.9|6084.1|6086.9|6084.1|6086.9|6084.1|6086.9|6084.1|1
1612837030000|2021-02-09 02:17:10|6086.4|6083.6|6086.9|6084.1|6086.9|6084.1|6086.4|6083.6|3
1612837040000|2021-02-09 02:17:20|6086.7|6083.9|6085.7|6082.9|6086.7|6083.9|6085.7|6082.9|6
1612837050000|2021-02-09 02:17:30|6085.4|6082.6|6085.4|6082.6|6085.7|6082.9|6085.4|6082.6|10
1612837060000|2021-02-09 02:17:40|6085.2|6082.4|6085.2|6082.4|6085.2|6082.4|6085.2|6082.4|3
1612837070000|2021-02-09 02:17:50|6084.9|6082.1|6085.7|6082.9|6085.7|6082.9|6084.9|6082.1|1
1612837080000|2021-02-09 02:18:00|6085.9|6083.1|6085.7|6082.9|6085.9|6083.1|6085.7|6082.9|2
1612837090000|2021-02-09 02:18:10|||||||||3
1612837100000|2021-02-09 02:18:20|6084.9|6082.1|6085.2|6082.4|6085.5|6082.7|6084.9|6082.1|4
1612837110000|2021-02-09 02:18:30|6084.9|6082.1|6084.9|6082.1|6084.9|6082.1|6084.9|6082.1|2
1612837120000|2021-02-09 02:18:40|6084.7|6081.9|6084.4|6081.6|6084.9|6082.1|6084.4|6081.6|2
1612837130000|2021-02-09 02:18:50|6084.2|6081.4|6084.2|6081.4|6084.2|6081.4|6084.2|6081.4|1
1612837140000|2021-02-09 02:19:00|||||||||2
1612837150000|2021-02-09 02:19:10|6083.6|6080.8|6082.9|6080.1|6083.6|6080.8|6082.9|6080.1|3
1612837180000|2021-02-09 02:19:40|||||||||7
1612837200000|2021-02-09 02:20:00|||||||||1
1612837210000|2021-02-09 02:20:10|||||||||1
1612837220000|2021-02-09 02:20:20|6082.7|6079.9|6082.7|6079.9|6082.7|6079.9|6082.7|6079.9|5
1612837230000|2021-02-09 02:20:30|6082.9|6080.1|6082.7|6079.9|6082.9|6080.1|6082.7|6079.9|0
1612837240000|2021-02-09 02:20:40|6082.4|6079.6|6082.9|6080.1|6082.9|6080.1|6082.4|6079.6|1
1612837250000|2021-02-09 02:20:50|6083.7|6080.9|6083.7|6080.9|6083.7|6080.9|6083.7|6080.9|2
1612837260000|2021-02-09 02:21:00|6083.9|6081.1|6083.4|6080.6|6083.9|6081.1|6083.4|6080.6|1
1612837270000|2021-02-09 02:21:10|6083.9|6081.1|6083.7|6080.9|6083.9|6081.1|6083.7|6080.9|1
1612837290000|2021-02-09 02:21:30|6083.9|6081.1|6083.4|6080.6|6083.9|6081.1|6083.4|6080.6|1
1612837310000|2021-02-09 02:21:50|6083.7|6080.9|6083.7|6080.9|6083.7|6080.9|6083.7|6080.9|1
1612837320000|2021-02-09 02:22:00|6083.4|6080.6|6083.9|6081.1|6083.9|6081.1|6083.4|6080.6|1
1612837330000|2021-02-09 02:22:10|6084.2|6081.4|6084.2|6081.4|6084.4|6081.6|6084.2|6081.4|4
1612837350000|2021-02-09 02:22:30|6084.5|6081.7|6084.9|6082.1|6084.9|6082.1|6084.5|6081.7|1
1612837360000|2021-02-09 02:22:40|6084.2|6081.4|6084.9|6082.1|6084.9|6082.1|6084.2|6081.4|0
1612837370000|2021-02-09 02:22:50|||||||||1
1612837380000|2021-02-09 02:23:00|||||||||1
1612837390000|2021-02-09 02:23:10|6084.2|6081.4|6084.9|6082.1|6084.9|6082.1|6084.2|6081.4|1
1612837400000|2021-02-09 02:23:20|||||||||1
1612837410000|2021-02-09 02:23:30|6084.4|6081.6|6084.4|6081.6|6084.9|6082.1|6084.4|6081.6|1
1612837420000|2021-02-09 02:23:40|6084.7|6081.9|6084.7|6081.9|6084.7|6081.9|6084.7|6081.9|1
1612837440000|2021-02-09 02:24:00|6084.9|6082.1|6084.9|6082.1|6084.9|6082.1|6084.4|6081.6|1
1612837450000|2021-02-09 02:24:10|6085.2|6082.4|6085.9|6083.1|6085.9|6083.1|6085.2|6082.4|2
1612837470000|2021-02-09 02:24:30|||||||||1
1612837480000|2021-02-09 02:24:40|6086.2|6083.4|6086.2|6083.4|6086.2|6083.4|6086.2|6083.4|1
1612837490000|2021-02-09 02:24:50|||||||||1
1612837500000|2021-02-09 02:25:00|6086.4|6083.6|6086.4|6083.6|6086.4|6083.6|6086.4|6083.6|7
1612837510000|2021-02-09 02:25:10|||||||||1
1612837530000|2021-02-09 02:25:30|6086.7|6083.9|6086.7|6083.9|6086.7|6083.9|6086.7|6083.9|1
1612837540000|2021-02-09 02:25:40|6085.9|6083.1|6085.9|6083.1|6085.9|6083.1|6085.9|6083.1|1
1612837550000|2021-02-09 02:25:50|6086.2|6083.4|6086.2|6083.4|6086.2|6083.4|6086.2|6083.4|1
1612837560000|2021-02-09 02:26:00|||||||||1
1612837570000|2021-02-09 02:26:10|||||||||1
1612837590000|2021-02-09 02:26:30|||||||||1
1612837600000|2021-02-09 02:26:40|||||||||1
1612837620000|2021-02-09 02:27:00|||||||||2
1612837630000|2021-02-09 02:27:10|6085.9|6083.1|6085.9|6083.1|6085.9|6083.1|6085.9|6083.1|1
1612837650000|2021-02-09 02:27:30|6086.2|6083.4|6086.2|6083.4|6086.4|6083.6|6086.2|6083.4|1
1612837660000|2021-02-09 02:27:40|||||||||1
1612837680000|2021-02-09 02:28:00|||||||||1
1612837690000|2021-02-09 02:28:10|6085.9|6083.1|6085.9|6083.1|6086.2|6083.4|6085.9|6083.1|7
1612837700000|2021-02-09 02:28:20|6085.4|6082.6|6084.2|6081.4|6085.4|6082.6|6083.9|6081.1|13
1612837710000|2021-02-09 02:28:30|6083.9|6081.1|6083.9|6081.1|6083.9|6081.1|6083.9|6081.1|0
1612837720000|2021-02-09 02:28:40|||||||||1
1612837740000|2021-02-09 02:29:00|6083.4|6080.6|6083.9|6081.1|6083.9|6081.1|6083.2|6080.4|2
1612837750000|2021-02-09 02:29:10|||||||||2
1612837760000|2021-02-09 02:29:20|6084.2|6081.4|6084.4|6081.6|6084.4|6081.6|6084.2|6081.4|9
1612837770000|2021-02-09 02:29:30|6083.9|6081.1|6083.9|6081.1|6083.9|6081.1|6083.9|6081.1|0
1612837780000|2021-02-09 02:29:40|||||||||1
1612837790000|2021-02-09 02:29:50|||||||||1
1612837800000|2021-02-09 02:30:00|6084.2|6081.4|6084.2|6081.4|6084.2|6081.4|6084.2|6081.4|5
1612837810000|2021-02-09 02:30:10|6083.9|6081.1|6083.9|6081.1|6083.9|6081.1|6083.9|6081.1|1
1612837820000|2021-02-09 02:30:20|||||||||1
1612837840000|2021-02-09 02:30:40|||||||||3
1612837850000|2021-02-09 02:30:50|||||||||1
1612837860000|2021-02-09 02:31:00|||||||||8
1612837870000|2021-02-09 02:31:10|6084.2|6081.4|6084.2|6081.4|6084.2|6081.4|6084.2|6081.4|4
1612837880000|2021-02-09 02:31:20|6083.9|6081.1|6083.9|6081.1|6083.9|6081.1|6083.9|6081.1|1
1612837890000|2021-02-09 02:31:30|6084.2|6081.4|6084.2|6081.4|6084.7|6081.9|6084.2|6081.4|4
1612837910000|2021-02-09 02:31:50|6084.4|6081.6|6084.7|6081.9|6084.7|6081.9|6084.4|6081.6|6
1612837920000|2021-02-09 02:32:00|6085.2|6082.4|6085.2|6082.4|6085.2|6082.4|6085.2|6082.4|1
1612837930000|2021-02-09 02:32:10|6084.9|6082.1|6084.9|6082.1|6084.9|6082.1|6084.9|6082.1|0
1612837940000|2021-02-09 02:32:20|||||||||3
1612837950000|2021-02-09 02:32:30|6085.2|6082.4|6086.4|6083.6|6086.4|6083.6|6085.2|6082.4|26
1612837960000|2021-02-09 02:32:40|6086.7|6083.9|6088.9|6086.1|6088.9|6086.1|6086.7|6083.9|17
1612837970000|2021-02-09 02:32:50|6089.2|6086.4|6089.9|6087.1|6089.9|6087.1|6089.2|6086.4|2
1612837980000|2021-02-09 02:33:00|||||||||1
1612837990000|2021-02-09 02:33:10|6088.9|6086.1|6089.9|6087.1|6089.9|6087.1|6088.9|6086.1|19
1612838000000|2021-02-09 02:33:20|6089.6|6086.8|6089.1|6086.3|6089.6|6086.8|6089.1|6086.3|8
1612838010000|2021-02-09 02:33:30|6089.4|6086.6|6089.6|6086.8|6089.6|6086.8|6089.4|6086.6|2
1612838020000|2021-02-09 02:33:40|6089.1|6086.3|6089.1|6086.3|6089.1|6086.3|6089.1|6086.3|0
1612838030000|2021-02-09 02:33:50|6088.9|6086.1|6087.9|6085.1|6088.9|6086.1|6087.9|6085.1|2
1612838040000|2021-02-09 02:34:00|6088.4|6085.6|6088.4|6085.6|6088.4|6085.6|6088.4|6085.6|0
1612838050000|2021-02-09 02:34:10|6088.2|6085.4|6088.2|6085.4|6088.2|6085.4|6088.2|6085.4|1
1612838060000|2021-02-09 02:34:20|6088.4|6085.6|6088.9|6086.1|6088.9|6086.1|6088.4|6085.6|1
1612838070000|2021-02-09 02:34:30|6088.7|6085.9|6088.4|6085.6|6088.9|6086.1|6088.4|6085.6|0
1612838080000|2021-02-09 02:34:40|6088.6|6085.8|6087.6|6084.8|6088.9|6086.1|6087.6|6084.8|4
1612838090000|2021-02-09 02:34:50|6088.1|6085.3|6088.7|6085.9|6088.7|6085.9|6088.1|6085.3|3
1612838100000|2021-02-09 02:35:00|6088.9|6086.1|6088.9|6086.1|6088.9|6086.1|6088.9|6086.1|1
1612838110000|2021-02-09 02:35:10|6088.7|6085.9|6089.6|6086.8|6089.6|6086.8|6088.7|6085.9|1
1612838120000|2021-02-09 02:35:20|6089.9|6087.1|6089.9|6087.1|6089.9|6087.1|6089.9|6087.1|1
1612838130000|2021-02-09 02:35:30|6090.1|6087.3|6090.1|6087.3|6090.1|6087.3|6090.1|6087.3|3
1612838150000|2021-02-09 02:35:50|||||||||1
1612838160000|2021-02-09 02:36:00|||||||||2
1612838180000|2021-02-09 02:36:20|||||||||1
1612838190000|2021-02-09 02:36:30|||||||||1
1612838200000|2021-02-09 02:36:40|||||||||1
1612838210000|2021-02-09 02:36:50|6089.6|6086.8|6089.6|6086.8|6089.6|6086.8|6089.6|6086.8|5
1612838220000|2021-02-09 02:37:00|6089.9|6087.1|6090.1|6087.3|6090.1|6087.3|6089.9|6087.1|1
1612838240000|2021-02-09 02:37:20|||||||||1
1612838250000|2021-02-09 02:37:30|6090.4|6087.6|6090.1|6087.3|6090.4|6087.6|6090.1|6087.3|7
1612838260000|2021-02-09 02:37:40|6090.7|6087.9|6090.7|6087.9|6090.7|6087.9|6090.7|6087.9|5
1612838270000|2021-02-09 02:37:50|6091|6088.2|6091.4|6088.6|6091.4|6088.6|6091|6088.2|0
1612838280000|2021-02-09 02:38:00|6091.7|6088.9|6094.9|6092.1|6095.1|6092.3|6091.7|6088.9|44
1612838290000|2021-02-09 02:38:10|6095.1|6092.3|6094.4|6091.6|6097.1|6094.3|6094.4|6091.6|51
1612838300000|2021-02-09 02:38:20|6094.6|6091.8|6094.6|6091.8|6094.6|6091.8|6094.6|6091.8|2
1612838310000|2021-02-09 02:38:30|6094.4|6091.6|6094.6|6091.8|6095.9|6093.1|6094.4|6091.6|2
1612838320000|2021-02-09 02:38:40|6095.1|6092.3|6093.9|6091.1|6095.1|6092.3|6093.6|6090.8|16
1612838340000|2021-02-09 02:39:00|6094.1|6091.3|6094.1|6091.3|6094.1|6091.3|6093.2|6090.4|4
1612838350000|2021-02-09 02:39:10|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|3
1612838360000|2021-02-09 02:39:20|6094.4|6091.6|6095.1|6092.3|6095.1|6092.3|6094.1|6091.3|0
1612838370000|2021-02-09 02:39:30|6094.9|6092.1|6095.6|6092.8|6096.6|6093.8|6094.9|6092.1|6
1612838380000|2021-02-09 02:39:40|6095.4|6092.6|6095.6|6092.8|6095.6|6092.8|6095.1|6092.3|0
1612838390000|2021-02-09 02:39:50|6096.1|6093.3|6096.6|6093.8|6096.6|6093.8|6096.1|6093.3|2
1612838400000|2021-02-09 02:40:00|6097.1|6094.3|6097.1|6094.3|6097.1|6094.3|6097.1|6094.3|2
1612838410000|2021-02-09 02:40:10|6096.9|6094.1|6098.4|6095.6|6098.4|6095.6|6096.6|6093.8|18
1612838420000|2021-02-09 02:40:20|6098.9|6096.1|6099.6|6096.8|6099.7|6096.9|6098.9|6096.1|21
1612838430000|2021-02-09 02:40:30|6099.1|6096.3|6098.1|6095.3|6099.6|6096.8|6098.1|6095.3|0
1612838440000|2021-02-09 02:40:40|6098.2|6095.4|6097.9|6095.1|6098.9|6096.1|6097.6|6094.8|36
1612838450000|2021-02-09 02:40:50|6098.2|6095.4|6099.1|6096.3|6099.1|6096.3|6098.2|6095.4|1
1612838460000|2021-02-09 02:41:00|6098.9|6096.1|6099.1|6096.3|6099.1|6096.3|6098.9|6096.1|1
1612838470000|2021-02-09 02:41:10|6099.8|6097|6100.1|6097.3|6100.4|6097.6|6099.8|6097|16
1612838480000|2021-02-09 02:41:20|6100.4|6097.6|6099.9|6097.1|6100.4|6097.6|6099.9|6097.1|2
1612838490000|2021-02-09 02:41:30|6099.4|6096.6|6098.6|6095.8|6099.4|6096.6|6098.6|6095.8|5
1612838500000|2021-02-09 02:41:40|6098.2|6095.4|6097.7|6094.9|6098.2|6095.4|6097.7|6094.9|20
1612838510000|2021-02-09 02:41:50|6097.9|6095.1|6097.7|6094.9|6097.9|6095.1|6097.7|6094.9|12
1612838520000|2021-02-09 02:42:00|6097.9|6095.1|6097.4|6094.6|6097.9|6095.1|6097.4|6094.6|16
1612838530000|2021-02-09 02:42:10|6097.1|6094.3|6094.6|6091.8|6097.1|6094.3|6094.6|6091.8|13
1612838540000|2021-02-09 02:42:20|6094.1|6091.3|6094.1|6091.3|6094.1|6091.3|6093.9|6091.1|1
1612838550000|2021-02-09 02:42:30|6094.6|6091.8|6095.4|6092.6|6095.4|6092.6|6094.6|6091.8|3
1612838560000|2021-02-09 02:42:40|6095.6|6092.8|6095.9|6093.1|6096.1|6093.3|6095.6|6092.8|17
1612838570000|2021-02-09 02:42:50|6095.6|6092.8|6095.6|6092.8|6095.6|6092.8|6095.6|6092.8|0
1612838580000|2021-02-09 02:43:00|6095.4|6092.6|6095.6|6092.8|6095.6|6092.8|6095.4|6092.6|1
1612838590000|2021-02-09 02:43:10|6095.1|6092.3|6094.6|6091.8|6095.1|6092.3|6094.6|6091.8|1
1612838600000|2021-02-09 02:43:20|6094.9|6092.1|6095.1|6092.3|6095.1|6092.3|6094.9|6092.1|1
1612838610000|2021-02-09 02:43:30|6094.6|6091.8|6094.6|6091.8|6094.6|6091.8|6094.6|6091.8|0
1612838620000|2021-02-09 02:43:40|6094.2|6091.4|6094.2|6091.4|6094.2|6091.4|6094.2|6091.4|1
1612838630000|2021-02-09 02:43:50|6094.4|6091.6|6094.4|6091.6|6094.4|6091.6|6094.4|6091.6|1
1612838640000|2021-02-09 02:44:00|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|1
1612838650000|2021-02-09 02:44:10|6093.6|6090.8|6093.4|6090.6|6093.6|6090.8|6093.4|6090.6|2
1612838660000|2021-02-09 02:44:20|6093.1|6090.3|6093.9|6091.1|6094.1|6091.3|6093.1|6090.3|1
1612838670000|2021-02-09 02:44:30|6093.6|6090.8|6093.6|6090.8|6093.6|6090.8|6093.6|6090.8|0
1612838680000|2021-02-09 02:44:40|6094.1|6091.3|6093.9|6091.1|6094.1|6091.3|6093.9|6091.1|4
1612838690000|2021-02-09 02:44:50|6094.1|6091.3|6094.4|6091.6|6094.4|6091.6|6094.1|6091.3|8
1612838700000|2021-02-09 02:45:00|6094.1|6091.3|6094.1|6091.3|6094.1|6091.3|6094.1|6091.3|12
1612838710000|2021-02-09 02:45:10|||||||||1
1612838720000|2021-02-09 02:45:20|6094.4|6091.6|6097.4|6094.6|6097.4|6094.6|6094.1|6091.3|27
1612838730000|2021-02-09 02:45:30|6098.4|6095.6|6098.4|6095.6|6098.4|6095.6|6098.4|6095.6|0
1612838740000|2021-02-09 02:45:40|6099.9|6097.1|6099.6|6096.8|6099.9|6097.1|6099.6|6096.8|5
1612838750000|2021-02-09 02:45:50|6099.2|6096.4|6099.4|6096.6|6099.4|6096.6|6098.9|6096.1|15
1612838760000|2021-02-09 02:46:00|6099.2|6096.4|6099.7|6096.9|6099.7|6096.9|6098.7|6095.9|12
1612838770000|2021-02-09 02:46:10|||||||||2
1612838780000|2021-02-09 02:46:20|6099.5|6096.7|6098.4|6095.6|6099.7|6096.9|6098.1|6095.3|19
1612838800000|2021-02-09 02:46:40|6098.6|6095.8|6099.2|6096.4|6099.2|6096.4|6098.6|6095.8|5
1612838810000|2021-02-09 02:46:50|6099.6|6096.8|6099.9|6097.1|6101.4|6098.6|6099.6|6096.8|19
1612838820000|2021-02-09 02:47:00|6099.6|6096.8|6099.4|6096.6|6099.9|6097.1|6099.4|6096.6|0
1612838830000|2021-02-09 02:47:10|6099.9|6097.1|6099.4|6096.6|6099.9|6097.1|6099.4|6096.6|3
1612838840000|2021-02-09 02:47:20|6099.1|6096.3|6099.4|6096.6|6099.4|6096.6|6099.1|6096.3|1
1612838850000|2021-02-09 02:47:30|6099.7|6096.9|6099.7|6096.9|6099.7|6096.9|6099.7|6096.9|1
1612838860000|2021-02-09 02:47:40|6099.9|6097.1|6099.7|6096.9|6099.9|6097.1|6099.7|6096.9|6
1612838870000|2021-02-09 02:47:50|6099.9|6097.1|6099.9|6097.1|6099.9|6097.1|6099.9|6097.1|18
1612838880000|2021-02-09 02:48:00|6099.7|6096.9|6098.9|6096.1|6099.9|6097.1|6098.9|6096.1|12
1612838890000|2021-02-09 02:48:10|6098.1|6095.3|6097.4|6094.6|6098.1|6095.3|6097.4|6094.6|5
1612838900000|2021-02-09 02:48:20|6098.2|6095.4|6099.4|6096.6|6099.7|6096.9|6097.7|6094.9|10
1612838910000|2021-02-09 02:48:30|6099.7|6096.9|6100.2|6097.4|6100.2|6097.4|6099.7|6096.9|1
1612838920000|2021-02-09 02:48:40|6099.6|6096.8|6099.4|6096.6|6099.7|6096.9|6099.4|6096.6|5
1612838930000|2021-02-09 02:48:50|6099.1|6096.3|6098.6|6095.8|6099.1|6096.3|6098.6|6095.8|1
1612838940000|2021-02-09 02:49:00|6098.5|6095.7|6097.4|6094.6|6098.9|6096.1|6097.4|6094.6|5
1612838950000|2021-02-09 02:49:10|6097.9|6095.1|6097.7|6094.9|6097.9|6095.1|6097.6|6094.8|0
1612838960000|2021-02-09 02:49:20|6098.1|6095.3|6098.9|6096.1|6098.9|6096.1|6098.1|6095.3|3
1612838970000|2021-02-09 02:49:30|6099.1|6096.3|6098.7|6095.9|6099.1|6096.3|6098.7|6095.9|14
1612838980000|2021-02-09 02:49:40|||||||||16
1612838990000|2021-02-09 02:49:50|6100.1|6097.3|6100.1|6097.3|6100.1|6097.3|6099.4|6096.6|11
1612839000000|2021-02-09 02:50:00|6100.4|6097.6|6099.7|6096.9|6100.6|6097.8|6099.4|6096.6|8
1612839010000|2021-02-09 02:50:10|6098.7|6095.9|6098.7|6095.9|6098.7|6095.9|6098.7|6095.9|7
1612839020000|2021-02-09 02:50:20|6099.1|6096.3|6100.7|6097.9|6100.7|6097.9|6099.1|6096.3|39
1612839030000|2021-02-09 02:50:30|6100.3|6097.5|6100.1|6097.3|6100.9|6098.1|6099.7|6096.9|34
1612839040000|2021-02-09 02:50:40|6100.4|6097.6|6100|6097.2|6100.4|6097.6|6099.7|6096.9|4
1612839050000|2021-02-09 02:50:50|6100.4|6097.6|6100.2|6097.4|6100.4|6097.6|6099.7|6096.9|95
1612839060000|2021-02-09 02:51:00|6099.9|6097.1|6101.1|6098.3|6101.1|6098.3|6099.9|6097.1|127
1612839070000|2021-02-09 02:51:10|6100.9|6098.1|6100.9|6098.1|6100.9|6098.1|6099.9|6097.1|73
1612839080000|2021-02-09 02:51:20|6101.1|6098.3|6101.1|6098.3|6101.1|6098.3|6101.1|6098.3|1
1612839090000|2021-02-09 02:51:30|6101.4|6098.6|6100.9|6098.1|6101.4|6098.6|6100.9|6098.1|2
1612839100000|2021-02-09 02:51:40|6101.1|6098.3|6101.1|6098.3|6101.6|6098.8|6101.1|6098.3|11
1612839110000|2021-02-09 02:51:50|6101.4|6098.6|6101.1|6098.3|6101.6|6098.8|6101.1|6098.3|16
1612839120000|2021-02-09 02:52:00|6100.9|6098.1|6101.4|6098.6|6101.4|6098.6|6100.9|6098.1|17
1612839130000|2021-02-09 02:52:10|6101.1|6098.3|6101.1|6098.3|6101.1|6098.3|6101.1|6098.3|0
1612839140000|2021-02-09 02:52:20|6100.9|6098.1|6100.9|6098.1|6100.9|6098.1|6100.9|6098.1|18
1612839150000|2021-02-09 02:52:30|6100.7|6097.9|6100.1|6097.3|6100.7|6097.9|6100.1|6097.3|33
1612839160000|2021-02-09 02:52:40|6099.7|6096.9|6099.7|6096.9|6099.7|6096.9|6099.4|6096.6|15
1612839180000|2021-02-09 02:53:00|6100.1|6097.3|6099.7|6096.9|6100.1|6097.3|6099.7|6096.9|14
1612839190000|2021-02-09 02:53:10|6099.9|6097.1|6099.9|6097.1|6099.9|6097.1|6099.9|6097.1|21
1612839200000|2021-02-09 02:53:20|6099.7|6096.9|6099.1|6096.3|6099.7|6096.9|6099.1|6096.3|3
1612839210000|2021-02-09 02:53:30|6099.4|6096.6|6099.4|6096.6|6099.4|6096.6|6099.1|6096.3|1
1612839220000|2021-02-09 02:53:40|6099.1|6096.3|6100.4|6097.6|6100.4|6097.6|6099.1|6096.3|3
1612839230000|2021-02-09 02:53:50|6101.1|6098.3|6105.7|6102.9|6105.7|6102.9|6101.1|6098.3|121
1612839240000|2021-02-09 02:54:00|6105.1|6102.3|6104.7|6101.9|6105.7|6102.9|6103.9|6101.1|45
1612839250000|2021-02-09 02:54:10|6105.7|6102.9|6103.4|6100.6|6105.7|6102.9|6102.1|6099.3|34
1612839260000|2021-02-09 02:54:20|6103.1|6100.3|6103.4|6100.6|6103.4|6100.6|6102.9|6100.1|0
1612839270000|2021-02-09 02:54:30|6102.4|6099.6|6103.2|6100.4|6103.6|6100.8|6102.4|6099.6|14
1612839280000|2021-02-09 02:54:40|6102.9|6100.1|6100.9|6098.1|6102.9|6100.1|6100.9|6098.1|16
1612839290000|2021-02-09 02:54:50|6100.7|6097.9|6101.4|6098.6|6101.4|6098.6|6100.7|6097.9|16
1612839300000|2021-02-09 02:55:00|6100.9|6098.1|6100.9|6098.1|6100.9|6098.1|6100.7|6097.9|23
1612839310000|2021-02-09 02:55:10|6101.8|6099|6102.9|6100.1|6103.2|6100.4|6101.8|6099|19
1612839320000|2021-02-09 02:55:20|6102.7|6099.9|6101.7|6098.9|6102.7|6099.9|6101.7|6098.9|4
1612839330000|2021-02-09 02:55:30|6100.7|6097.9|6100.7|6097.9|6100.7|6097.9|6100.7|6097.9|4
1612839340000|2021-02-09 02:55:40|6101.7|6098.9|6101.7|6098.9|6101.7|6098.9|6101.7|6098.9|31
1612839350000|2021-02-09 02:55:50|6101.4|6098.6|6101.4|6098.6|6101.7|6098.9|6100.7|6097.9|13
1612839360000|2021-02-09 02:56:00|6101.2|6098.4|6100.7|6097.9|6101.2|6098.4|6100.5|6097.7|12
1612839370000|2021-02-09 02:56:10|6101.2|6098.4|6101.2|6098.4|6101.2|6098.4|6101.2|6098.4|3
1612839380000|2021-02-09 02:56:20|6101.7|6098.9|6100.7|6097.9|6101.7|6098.9|6100.7|6097.9|16
1612839390000|2021-02-09 02:56:30|6100.5|6097.7|6100.7|6097.9|6100.7|6097.9|6100.5|6097.7|33
1612839400000|2021-02-09 02:56:40|6100.2|6097.4|6100.5|6097.7|6100.5|6097.7|6100.2|6097.4|12
1612839410000|2021-02-09 02:56:50|6100.3|6097.5|6101.2|6098.4|6101.2|6098.4|6100.3|6097.5|11
1612839420000|2021-02-09 02:57:00|6100.5|6097.7|6100.7|6097.9|6100.7|6097.9|6100.5|6097.7|7
1612839430000|2021-02-09 02:57:10|6099.9|6097.1|6101|6098.2|6101|6098.2|6099.9|6097.1|24
1612839440000|2021-02-09 02:57:20|6100.7|6097.9|6100.7|6097.9|6100.7|6097.9|6100.7|6097.9|2
1612839450000|2021-02-09 02:57:30|6101|6098.2|6100.7|6097.9|6101|6098.2|6100.2|6097.4|4
1612839460000|2021-02-09 02:57:40|6100.5|6097.7|6100.7|6097.9|6100.7|6097.9|6100.5|6097.7|5
1612839470000|2021-02-09 02:57:50|||||||||1
1612839480000|2021-02-09 02:58:00|6102.9|6100.1|6104.9|6102.1|6104.9|6102.1|6102.9|6100.1|19
1612839490000|2021-02-09 02:58:10|6105.1|6102.3|6103.4|6100.6|6105.1|6102.3|6103.4|6100.6|6
1612839500000|2021-02-09 02:58:20|6104.3|6101.5|6104.9|6102.1|6105.2|6102.4|6104.3|6101.5|29
1612839510000|2021-02-09 02:58:30|6104.7|6101.9|6104.7|6101.9|6104.7|6101.9|6104.7|6101.9|0
1612839520000|2021-02-09 02:58:40|6104.4|6101.6|6104.4|6101.6|6104.4|6101.6|6104.4|6101.6|2
1612839530000|2021-02-09 02:58:50|6103.9|6101.1|6104.4|6101.6|6104.4|6101.6|6103.9|6101.1|5
1612839540000|2021-02-09 02:59:00|6104.7|6101.9|6104.4|6101.6|6104.7|6101.9|6104.4|6101.6|0
1612839550000|2021-02-09 02:59:10|6104.1|6101.3|6103.3|6100.5|6104.1|6101.3|6103.3|6100.5|17
1612839560000|2021-02-09 02:59:20|||||||||4
1612839570000|2021-02-09 02:59:30|6102.8|6100|6101.1|6098.3|6102.8|6100|6101.1|6098.3|12
1612839580000|2021-02-09 02:59:40|6102.3|6099.5|6102.3|6099.5|6102.6|6099.8|6101.3|6098.5|5
1612839590000|2021-02-09 02:59:50|6101.6|6098.8|6101.7|6098.9|6101.9|6099.1|6101.6|6098.8|2
1612839600000|2021-02-09 03:00:00|6101.1|6098.3|6102.1|6099.3|6102.1|6099.3|6101.1|6098.3|5
1612839610000|2021-02-09 03:00:10|6102.3|6099.5|6102.9|6100.1|6102.9|6100.1|6101.6|6098.8|9
1612839620000|2021-02-09 03:00:20|6102.8|6100|6103.3|6100.5|6104.1|6101.3|6102.8|6100|29
1612839630000|2021-02-09 03:00:30|||||||||1
1612839640000|2021-02-09 03:00:40|6103.8|6101|6103.3|6100.5|6103.8|6101|6103.1|6100.3|32
1612839650000|2021-02-09 03:00:50|6103.1|6100.3|6102.8|6100|6103.1|6100.3|6102.3|6099.5|8
1612839660000|2021-02-09 03:01:00|6102.6|6099.8|6102.6|6099.8|6102.6|6099.8|6102.6|6099.8|1
1612839670000|2021-02-09 03:01:10|6102.8|6100|6102.8|6100|6102.8|6100|6102.8|6100|4
1612839680000|2021-02-09 03:01:20|6102.3|6099.5|6102.8|6100|6102.8|6100|6102.3|6099.5|1
1612839690000|2021-02-09 03:01:30|6103.1|6100.3|6103.1|6100.3|6103.1|6100.3|6103.1|6100.3|1
1612839700000|2021-02-09 03:01:40|||||||||2
1612839710000|2021-02-09 03:01:50|6103.3|6100.5|6102.8|6100|6103.3|6100.5|6102.8|6100|3
1612839720000|2021-02-09 03:02:00|6103.3|6100.5|6103.3|6100.5|6103.3|6100.5|6103.3|6100.5|5
1612839730000|2021-02-09 03:02:10|6103.1|6100.3|6102.1|6099.3|6103.1|6100.3|6102.1|6099.3|24
1612839740000|2021-02-09 03:02:20|6102.4|6099.6|6102.1|6099.3|6102.4|6099.6|6102.1|6099.3|1
1612839750000|2021-02-09 03:02:30|6102.4|6099.6|6102.1|6099.3|6102.4|6099.6|6102.1|6099.3|0
1612839760000|2021-02-09 03:02:40|6101.9|6099.1|6103.1|6100.3|6103.1|6100.3|6101.9|6099.1|19
1612839770000|2021-02-09 03:02:50|6102.6|6099.8|6100.7|6097.9|6102.6|6099.8|6100.7|6097.9|8
1612839780000|2021-02-09 03:03:00|6101|6098.2|6100.5|6097.7|6101|6098.2|6100.5|6097.7|14
1612839800000|2021-02-09 03:03:20|6100.9|6098.1|6100.9|6098.1|6100.9|6098.1|6100.9|6098.1|1
1612839810000|2021-02-09 03:03:30|||||||||3
1612839820000|2021-02-09 03:03:40|6100.7|6097.9|6101.4|6098.6|6101.7|6098.9|6100.7|6097.9|2
1612839830000|2021-02-09 03:03:50|||||||||1
1612839850000|2021-02-09 03:04:10|6101.7|6098.9|6101.4|6098.6|6101.7|6098.9|6101.4|6098.6|2
1612839860000|2021-02-09 03:04:20|6101.7|6098.9|6101.4|6098.6|6101.7|6098.9|6101.4|6098.6|5
1612839870000|2021-02-09 03:04:30|6102.9|6100.1|6102.9|6100.1|6102.9|6100.1|6102.9|6100.1|11
1612839880000|2021-02-09 03:04:40|6102.8|6100|6102.3|6099.5|6102.8|6100|6102.3|6099.5|2
1612839890000|2021-02-09 03:04:50|6102.6|6099.8|6102.8|6100|6103.1|6100.3|6102.6|6099.8|6
1612839900000|2021-02-09 03:05:00|6103.1|6100.3|6103.1|6100.3|6103.1|6100.3|6103.1|6100.3|1
1612839910000|2021-02-09 03:05:10|6102.5|6099.7|6101.9|6099.1|6102.5|6099.7|6101.9|6099.1|4
1612839920000|2021-02-09 03:05:20|||||||||1
1612839930000|2021-02-09 03:05:30|6101.7|6098.9|6101.1|6098.3|6101.7|6098.9|6101.1|6098.3|10
1612839940000|2021-02-09 03:05:40|6100.9|6098.1|6100.9|6098.1|6100.9|6098.1|6100.9|6098.1|2
1612839950000|2021-02-09 03:05:50|6101.1|6098.3|6101.1|6098.3|6101.1|6098.3|6101.1|6098.3|1
1612839960000|2021-02-09 03:06:00|6100.9|6098.1|6101.1|6098.3|6101.1|6098.3|6100.9|6098.1|16
1612839970000|2021-02-09 03:06:10|||||||||7
1612839980000|2021-02-09 03:06:20|||||||||1
1612839990000|2021-02-09 03:06:30|||||||||1
1612840000000|2021-02-09 03:06:40|6100.9|6098.1|6100.9|6098.1|6100.9|6098.1|6100.9|6098.1|3
1612840020000|2021-02-09 03:07:00|6101.1|6098.3|6101.1|6098.3|6101.1|6098.3|6101.1|6098.3|15
1612840030000|2021-02-09 03:07:10|6102.1|6099.3|6101.8|6099|6102.3|6099.5|6101.8|6099|15
1612840040000|2021-02-09 03:07:20|6102.1|6099.3|6102.8|6100|6102.8|6100|6102.1|6099.3|17
1612840050000|2021-02-09 03:07:30|||||||||1
1612840060000|2021-02-09 03:07:40|||||||||1
1612840070000|2021-02-09 03:07:50|||||||||1
1612840080000|2021-02-09 03:08:00|6102.6|6099.8|6102.3|6099.5|6102.6|6099.8|6102.3|6099.5|2
1612840090000|2021-02-09 03:08:10|6102.1|6099.3|6102.1|6099.3|6102.1|6099.3|6102.1|6099.3|0
1612840110000|2021-02-09 03:08:30|||||||||1
1612840120000|2021-02-09 03:08:40|6102.9|6100.1|6103.1|6100.3|6103.1|6100.3|6102.9|6100.1|18
1612840130000|2021-02-09 03:08:50|6102.8|6100|6102.9|6100.1|6102.9|6100.1|6102.6|6099.8|0
1612840140000|2021-02-09 03:09:00|6103.1|6100.3|6101.2|6098.4|6103.1|6100.3|6100.9|6098.1|19
1612840150000|2021-02-09 03:09:10|6101.7|6098.9|6101.1|6098.3|6101.7|6098.9|6101.1|6098.3|3
1612840170000|2021-02-09 03:09:30|||||||||1
1612840180000|2021-02-09 03:09:40|||||||||1
1612840190000|2021-02-09 03:09:50|||||||||1
1612840200000|2021-02-09 03:10:00|||||||||9
1612840210000|2021-02-09 03:10:10|||||||||1
1612840230000|2021-02-09 03:10:30|||||||||11
1612840240000|2021-02-09 03:10:40|||||||||1
1612840250000|2021-02-09 03:10:50|||||||||1
1612840260000|2021-02-09 03:11:00|||||||||1
1612840280000|2021-02-09 03:11:20|6102.1|6099.3|6101.9|6099.1|6102.1|6099.3|6101.6|6098.8|24
1612840300000|2021-02-09 03:11:40|6101.7|6098.9|6101.7|6098.9|6101.7|6098.9|6101.7|6098.9|1
1612840310000|2021-02-09 03:11:50|6102.4|6099.6|6102.9|6100.1|6102.9|6100.1|6102.4|6099.6|10
1612840320000|2021-02-09 03:12:00|6102.7|6099.9|6101.7|6098.9|6102.7|6099.9|6101.6|6098.8|7
1612840330000|2021-02-09 03:12:10|6102.4|6099.6|6102.9|6100.1|6102.9|6100.1|6101.9|6099.1|11
1612840340000|2021-02-09 03:12:20|6103.4|6100.6|6103.7|6100.9|6103.7|6100.9|6103.4|6100.6|2
1612840350000|2021-02-09 03:12:30|||||||||1
1612840360000|2021-02-09 03:12:40|6103.4|6100.6|6101.7|6098.9|6103.4|6100.6|6101.4|6098.6|10
1612840370000|2021-02-09 03:12:50|6101.5|6098.7|6101.2|6098.4|6101.5|6098.7|6101.2|6098.4|1
1612840380000|2021-02-09 03:13:00|6101.5|6098.7|6101.7|6098.9|6101.7|6098.9|6100.9|6098.1|7
1612840390000|2021-02-09 03:13:10|6101.4|6098.6|6101.4|6098.6|6101.4|6098.6|6101.4|6098.6|1
1612840400000|2021-02-09 03:13:20|6101.7|6098.9|6101.4|6098.6|6101.7|6098.9|6101.4|6098.6|0
1612840410000|2021-02-09 03:13:30|6101.7|6098.9|6101.7|6098.9|6101.7|6098.9|6101.7|6098.9|0
1612840420000|2021-02-09 03:13:40|6101.4|6098.6|6101.4|6098.6|6101.4|6098.6|6101.4|6098.6|2
1612840430000|2021-02-09 03:13:50|6100.9|6098.1|6100.9|6098.1|6101.2|6098.4|6100.9|6098.1|2
1612840450000|2021-02-09 03:14:10|||||||||1
1612840460000|2021-02-09 03:14:20|6100.7|6097.9|6100.7|6097.9|6100.7|6097.9|6100.7|6097.9|1
1612840480000|2021-02-09 03:14:40|6100.9|6098.1|6100.9|6098.1|6100.9|6098.1|6100.9|6098.1|2
1612840490000|2021-02-09 03:14:50|||||||||1
1612840500000|2021-02-09 03:15:00|6101.2|6098.4|6100.9|6098.1|6101.4|6098.6|6100.9|6098.1|7
1612840530000|2021-02-09 03:15:30|6100.4|6097.6|6100.2|6097.4|6100.5|6097.7|6100.2|6097.4|53
1612840540000|2021-02-09 03:15:40|6099.7|6096.9|6100.5|6097.7|6100.5|6097.7|6099.7|6096.9|13
1612840560000|2021-02-09 03:16:00|6100.7|6097.9|6100.7|6097.9|6100.7|6097.9|6100.7|6097.9|2
1612840570000|2021-02-09 03:16:10|6100.5|6097.7|6100.5|6097.7|6100.5|6097.7|6100.5|6097.7|2
1612840600000|2021-02-09 03:16:40|||||||||7
1612840620000|2021-02-09 03:17:00|||||||||3
1612840650000|2021-02-09 03:17:30|6099.7|6096.9|6097.7|6094.9|6100.5|6097.7|6097.7|6094.9|59
1612840660000|2021-02-09 03:17:40|6097.5|6094.7|6096.9|6094.1|6097.5|6094.7|6096.9|6094.1|5
1612840670000|2021-02-09 03:17:50|6096.5|6093.7|6096.3|6093.5|6096.5|6093.7|6096.2|6093.4|1
1612840680000|2021-02-09 03:18:00|6096.7|6093.9|6097.5|6094.7|6097.5|6094.7|6096.7|6093.9|7
1612840690000|2021-02-09 03:18:10|6097.7|6094.9|6096.7|6093.9|6097.7|6094.9|6096.7|6093.9|2
1612840720000|2021-02-09 03:18:40|6096.9|6094.1|6096.7|6093.9|6096.9|6094.1|6096.7|6093.9|5
1612840730000|2021-02-09 03:18:50|6095.7|6092.9|6095.7|6092.9|6095.7|6092.9|6095.7|6092.9|1
1612840790000|2021-02-09 03:19:50|||||||||1
1612840810000|2021-02-09 03:20:10|6096.1|6093.3|6096.7|6093.9|6096.7|6093.9|6096.1|6093.3|1
1612840830000|2021-02-09 03:20:30|6096.4|6093.6|6096.2|6093.4|6096.4|6093.6|6095.7|6092.9|5
1612840840000|2021-02-09 03:20:40|6096.4|6093.6|6096.4|6093.6|6096.4|6093.6|6096.4|6093.6|0
1612840850000|2021-02-09 03:20:50|6095.9|6093.1|6095.9|6093.1|6095.9|6093.1|6095.9|6093.1|0
1612840860000|2021-02-09 03:21:00|6096.4|6093.6|6095.9|6093.1|6096.4|6093.6|6095.9|6093.1|1
1612840870000|2021-02-09 03:21:10|6095.7|6092.9|6095.7|6092.9|6095.7|6092.9|6095.7|6092.9|0
1612840940000|2021-02-09 03:22:20|6095.9|6093.1|6095.9|6093.1|6095.9|6093.1|6095.9|6093.1|30
1612840980000|2021-02-09 03:23:00|6095.7|6092.9|6097.5|6094.7|6097.5|6094.7|6095.7|6092.9|34
1612840990000|2021-02-09 03:23:10|6098.2|6095.4|6098.7|6095.9|6099.2|6096.4|6098.2|6095.4|1
1612841000000|2021-02-09 03:23:20|||||||||1
1612841030000|2021-02-09 03:23:50|6098.5|6095.7|6097.9|6095.1|6098.5|6095.7|6097.9|6095.1|1
1612841050000|2021-02-09 03:24:10|6097.4|6094.6|6097.4|6094.6|6097.4|6094.6|6097.4|6094.6|1
1612841080000|2021-02-09 03:24:40|6096.7|6093.9|6096.7|6093.9|6096.7|6093.9|6096.7|6093.9|0
1612841100000|2021-02-09 03:25:00|6097|6094.2|6097.7|6094.9|6098|6095.2|6097|6094.2|3
1612841120000|2021-02-09 03:25:20|6098|6095.2|6097.7|6094.9|6098.2|6095.4|6097.7|6094.9|0
1612841160000|2021-02-09 03:26:00|6097.1|6094.3|6096.7|6093.9|6097.4|6094.6|6096.7|6093.9|3
1612841170000|2021-02-09 03:26:10|6097|6094.2|6096.7|6093.9|6097.2|6094.4|6096.7|6093.9|0
1612841180000|2021-02-09 03:26:20|6097|6094.2|6097.5|6094.7|6097.5|6094.7|6096.7|6093.9|0
1612841200000|2021-02-09 03:26:40|6097.7|6094.9|6097.7|6094.9|6097.7|6094.9|6097.7|6094.9|0
1612841230000|2021-02-09 03:27:10|6097.9|6095.1|6097.9|6095.1|6097.9|6095.1|6097.9|6095.1|5
1612841240000|2021-02-09 03:27:20|6097.7|6094.9|6097.7|6094.9|6097.7|6094.9|6097.7|6094.9|1
1612841290000|2021-02-09 03:28:10|6097.9|6095.1|6097.9|6095.1|6097.9|6095.1|6097.9|6095.1|4
1612841300000|2021-02-09 03:28:20|||||||||1
1612841310000|2021-02-09 03:28:30|||||||||6
1612841330000|2021-02-09 03:28:50|6097.7|6094.9|6098.9|6096.1|6098.9|6096.1|6097.7|6094.9|4
1612841370000|2021-02-09 03:29:30|6098.7|6095.9|6098.7|6095.9|6098.7|6095.9|6098.7|6095.9|8
1612841380000|2021-02-09 03:29:40|6098.9|6096.1|6098.9|6096.1|6098.9|6096.1|6098.9|6096.1|0
1612841390000|2021-02-09 03:29:50|6098.7|6095.9|6098.7|6095.9|6098.7|6095.9|6098.7|6095.9|4
1612841400000|2021-02-09 03:30:00|6098.4|6095.6|6097.9|6095.1|6098.4|6095.6|6097.9|6095.1|2
1612841410000|2021-02-09 03:30:10|6097.7|6094.9|6097.2|6094.4|6097.7|6094.9|6097.2|6094.4|2
1612841430000|2021-02-09 03:30:30|6097.4|6094.6|6097.4|6094.6|6097.4|6094.6|6097.4|6094.6|0
1612841440000|2021-02-09 03:30:40|6096.7|6093.9|6096.7|6093.9|6096.7|6093.9|6096.7|6093.9|0
1612841450000|2021-02-09 03:30:50|||||||||1
1612841480000|2021-02-09 03:31:20|||||||||14
1612841490000|2021-02-09 03:31:30|6096.9|6094.1|6096.9|6094.1|6096.9|6094.1|6096.9|6094.1|0
1612841510000|2021-02-09 03:31:50|6097.2|6094.4|6097.2|6094.4|6097.2|6094.4|6097.2|6094.4|3
1612841520000|2021-02-09 03:32:00|6097.5|6094.7|6097.2|6094.4|6097.5|6094.7|6097.2|6094.4|1
1612841530000|2021-02-09 03:32:10|||||||||1
1612841540000|2021-02-09 03:32:20|||||||||1
1612841550000|2021-02-09 03:32:30|6097.4|6094.6|6097.7|6094.9|6097.7|6094.9|6097.4|6094.6|0
1612841630000|2021-02-09 03:33:50|||||||||2
1612841670000|2021-02-09 03:34:30|6097.9|6095.1|6099.4|6096.6|6099.4|6096.6|6097.9|6095.1|27
1612841680000|2021-02-09 03:34:40|6099.7|6096.9|6099.4|6096.6|6099.7|6096.9|6099.4|6096.6|0
1612841690000|2021-02-09 03:34:50|6100.4|6097.6|6101.4|6098.6|6101.4|6098.6|6100.4|6097.6|8
1612841720000|2021-02-09 03:35:20|6101.1|6098.3|6100.7|6097.9|6101.1|6098.3|6100.7|6097.9|0
1612841750000|2021-02-09 03:35:50|||||||||1
1612841770000|2021-02-09 03:36:10|6101|6098.2|6100.7|6097.9|6101|6098.2|6100.7|6097.9|0
1612841780000|2021-02-09 03:36:20|6101|6098.2|6101.2|6098.4|6101.2|6098.4|6101|6098.2|0
1612841790000|2021-02-09 03:36:30|6101|6098.2|6100.7|6097.9|6101|6098.2|6100.7|6097.9|0
1612841800000|2021-02-09 03:36:40|6101|6098.2|6101|6098.2|6101|6098.2|6101|6098.2|0
1612841820000|2021-02-09 03:37:00|6101.4|6098.6|6101.4|6098.6|6101.4|6098.6|6101.4|6098.6|0
1612841850000|2021-02-09 03:37:30|6100.7|6097.9|6100.7|6097.9|6100.7|6097.9|6100.7|6097.9|1
1612841870000|2021-02-09 03:37:50|||||||||1
1612841880000|2021-02-09 03:38:00|6100.4|6097.6|6100.4|6097.6|6100.4|6097.6|6100.4|6097.6|0
1612841920000|2021-02-09 03:38:40|6100.1|6097.3|6099.7|6096.9|6100.1|6097.3|6099.7|6096.9|0
1612841930000|2021-02-09 03:38:50|6099.9|6097.1|6100.7|6097.9|6100.7|6097.9|6099.9|6097.1|9
1612841940000|2021-02-09 03:39:00|6100.9|6098.1|6100.2|6097.4|6100.9|6098.1|6099.9|6097.1|3
1612841960000|2021-02-09 03:39:20|6098.9|6096.1|6098.9|6096.1|6098.9|6096.1|6098.9|6096.1|6
1612841970000|2021-02-09 03:39:30|6098.7|6095.9|6098.7|6095.9|6098.7|6095.9|6098.7|6095.9|0
1612841980000|2021-02-09 03:39:40|6099.4|6096.6|6098.9|6096.1|6099.4|6096.6|6098.9|6096.1|0
1612841990000|2021-02-09 03:39:50|6098.4|6095.6|6097.7|6094.9|6098.4|6095.6|6097.7|6094.9|4
1612842010000|2021-02-09 03:40:10|6097.4|6094.6|6097.7|6094.9|6097.7|6094.9|6097.4|6094.6|59
1612842020000|2021-02-09 03:40:20|6097.4|6094.6|6097.4|6094.6|6097.4|6094.6|6097.4|6094.6|1
1612842030000|2021-02-09 03:40:30|6097.7|6094.9|6098.7|6095.9|6098.7|6095.9|6097.7|6094.9|4
1612842060000|2021-02-09 03:41:00|6098.9|6096.1|6098.9|6096.1|6098.9|6096.1|6098.9|6096.1|0
1612842070000|2021-02-09 03:41:10|6098.7|6095.9|6098.7|6095.9|6098.7|6095.9|6098.7|6095.9|0
1612842100000|2021-02-09 03:41:40|6098.9|6096.1|6098.9|6096.1|6098.9|6096.1|6098.9|6096.1|0
1612842110000|2021-02-09 03:41:50|6098.7|6095.9|6098.7|6095.9|6098.7|6095.9|6098.7|6095.9|1
1612842140000|2021-02-09 03:42:20|||||||||11
1612842170000|2021-02-09 03:42:50|||||||||1
1612842210000|2021-02-09 03:43:30|6098.4|6095.6|6097.9|6095.1|6098.4|6095.6|6097.9|6095.1|2
1612842220000|2021-02-09 03:43:40|6097.7|6094.9|6097.4|6094.6|6097.7|6094.9|6097.4|6094.6|0
1612842230000|2021-02-09 03:43:50|||||||||1
1612842250000|2021-02-09 03:44:10|6097.1|6094.3|6097.2|6094.4|6097.4|6094.6|6096.7|6093.9|15
1612842270000|2021-02-09 03:44:30|6097.4|6094.6|6097.7|6094.9|6097.7|6094.9|6097.4|6094.6|0
1612842300000|2021-02-09 03:45:00|6097.9|6095.1|6097.9|6095.1|6097.9|6095.1|6097.9|6095.1|0
1612842310000|2021-02-09 03:45:10|6097.7|6094.9|6097.4|6094.6|6097.7|6094.9|6097.4|6094.6|0
1612842320000|2021-02-09 03:45:20|6097.1|6094.3|6096.9|6094.1|6097.1|6094.3|6096.9|6094.1|0
1612842330000|2021-02-09 03:45:30|||||||||2
1612842360000|2021-02-09 03:46:00|||||||||1
1612842370000|2021-02-09 03:46:10|6096.7|6093.9|6096.7|6093.9|6096.7|6093.9|6096.7|6093.9|0
1612842380000|2021-02-09 03:46:20|||||||||2
1612842390000|2021-02-09 03:46:30|6095.7|6092.9|6095.7|6092.9|6095.7|6092.9|6095.7|6092.9|11
1612842410000|2021-02-09 03:46:50|||||||||1
1612842420000|2021-02-09 03:47:00|6094.9|6092.1|6094.9|6092.1|6094.9|6092.1|6094.9|6092.1|15
1612842480000|2021-02-09 03:48:00|6094.2|6091.4|6093.9|6091.1|6094.2|6091.4|6093.9|6091.1|2
1612842490000|2021-02-09 03:48:10|||||||||3
1612842510000|2021-02-09 03:48:30|||||||||1
1612842520000|2021-02-09 03:48:40|6093.3|6090.5|6093.3|6090.5|6093.3|6090.5|6093.3|6090.5|12
1612842530000|2021-02-09 03:48:50|6092.7|6089.9|6092.7|6089.9|6092.7|6089.9|6092.7|6089.9|2
1612842540000|2021-02-09 03:49:00|||||||||8
1612842550000|2021-02-09 03:49:10|||||||||1
1612842570000|2021-02-09 03:49:30|6092.4|6089.6|6092.4|6089.6|6092.4|6089.6|6092.4|6089.6|1
1612842580000|2021-02-09 03:49:40|6092.1|6089.3|6092.4|6089.6|6092.4|6089.6|6092.1|6089.3|4
1612842590000|2021-02-09 03:49:50|6092.1|6089.3|6091.9|6089.1|6092.1|6089.3|6091.9|6089.1|0
1612842600000|2021-02-09 03:50:00|6092.1|6089.3|6092.7|6089.9|6092.7|6089.9|6092.1|6089.3|5
1612842610000|2021-02-09 03:50:10|6092.9|6090.1|6092.9|6090.1|6092.9|6090.1|6092.9|6090.1|11
1612842620000|2021-02-09 03:50:20|6091.9|6089.1|6088.7|6085.9|6091.9|6089.1|6088.7|6085.9|122
1612842630000|2021-02-09 03:50:30|6089.7|6086.9|6090.4|6087.6|6090.4|6087.6|6089.7|6086.9|57
1612842640000|2021-02-09 03:50:40|6090.7|6087.9|6091.2|6088.4|6091.2|6088.4|6090.7|6087.9|1
1612842650000|2021-02-09 03:50:50|6090.9|6088.1|6091.4|6088.6|6091.4|6088.6|6090.7|6087.9|3
1612842660000|2021-02-09 03:51:00|6091.2|6088.4|6092.2|6089.4|6092.2|6089.4|6091.2|6088.4|2
1612842680000|2021-02-09 03:51:20|6092.7|6089.9|6091.9|6089.1|6092.7|6089.9|6091.9|6089.1|4
1612842690000|2021-02-09 03:51:30|6092.2|6089.4|6092.2|6089.4|6092.2|6089.4|6092.2|6089.4|0
1612842700000|2021-02-09 03:51:40|6092.4|6089.6|6092.4|6089.6|6092.4|6089.6|6092.4|6089.6|4
1612842710000|2021-02-09 03:51:50|6092.7|6089.9|6092.4|6089.6|6092.7|6089.9|6092.4|6089.6|0
1612842720000|2021-02-09 03:52:00|6092.7|6089.9|6092.9|6090.1|6092.9|6090.1|6092.7|6089.9|1
1612842730000|2021-02-09 03:52:10|6092.7|6089.9|6091.7|6088.9|6092.7|6089.9|6091.7|6088.9|2
1612842770000|2021-02-09 03:52:50|6090.7|6087.9|6090.7|6087.9|6090.7|6087.9|6090.7|6087.9|2
1612842780000|2021-02-09 03:53:00|6091.2|6088.4|6091.4|6088.6|6091.7|6088.9|6091.2|6088.4|16
1612842790000|2021-02-09 03:53:10|6091.2|6088.4|6091.2|6088.4|6091.2|6088.4|6091.2|6088.4|0
1612842800000|2021-02-09 03:53:20|6090.7|6087.9|6090.7|6087.9|6090.7|6087.9|6090.7|6087.9|1
1612842810000|2021-02-09 03:53:30|6090.1|6087.3|6089.2|6086.4|6090.1|6087.3|6089.2|6086.4|7
1612842820000|2021-02-09 03:53:40|6088.9|6086.1|6088.9|6086.1|6088.9|6086.1|6088.7|6085.9|0
1612842830000|2021-02-09 03:53:50|6088.7|6085.9|6088.9|6086.1|6088.9|6086.1|6088.7|6085.9|0
1612842840000|2021-02-09 03:54:00|6088.7|6085.9|6088.7|6085.9|6088.7|6085.9|6088.7|6085.9|0
1612842850000|2021-02-09 03:54:10|6088.9|6086.1|6088.7|6085.9|6088.9|6086.1|6088.7|6085.9|32
1612842860000|2021-02-09 03:54:20|||||||||10
1612842870000|2021-02-09 03:54:30|6088.4|6085.6|6088.4|6085.6|6088.4|6085.6|6088.4|6085.6|0
1612842910000|2021-02-09 03:55:10|6088.7|6085.9|6088.9|6086.1|6088.9|6086.1|6088.7|6085.9|13
1612842950000|2021-02-09 03:55:50|||||||||2
1612842970000|2021-02-09 03:56:10|6088.7|6085.9|6088.7|6085.9|6088.7|6085.9|6088.7|6085.9|0
1612843000000|2021-02-09 03:56:40|6088.9|6086.1|6088.9|6086.1|6088.9|6086.1|6088.9|6086.1|12
1612843010000|2021-02-09 03:56:50|6088.7|6085.9|6089.4|6086.6|6089.4|6086.6|6088.7|6085.9|50
1612843020000|2021-02-09 03:57:00|6089.7|6086.9|6089.7|6086.9|6089.7|6086.9|6089.7|6086.9|0
1612843030000|2021-02-09 03:57:10|||||||||2
1612843070000|2021-02-09 03:57:50|6089.9|6087.1|6089.7|6086.9|6090.2|6087.4|6089.7|6086.9|5
1612843080000|2021-02-09 03:58:00|6090.7|6087.9|6090.7|6087.9|6090.7|6087.9|6090.7|6087.9|2
1612843090000|2021-02-09 03:58:10|6090.9|6088.1|6092.2|6089.4|6092.2|6089.4|6090.7|6087.9|2
1612843100000|2021-02-09 03:58:20|6092.7|6089.9|6092.4|6089.6|6092.7|6089.9|6092.4|6089.6|1
1612843110000|2021-02-09 03:58:30|6092.6|6089.8|6093.2|6090.4|6093.2|6090.4|6092.6|6089.8|6
1612843120000|2021-02-09 03:58:40|6092.9|6090.1|6093.9|6091.1|6094.4|6091.6|6092.9|6090.1|2
1612843140000|2021-02-09 03:59:00|6093.7|6090.9|6093.4|6090.6|6093.7|6090.9|6093.4|6090.6|1
1612843170000|2021-02-09 03:59:30|6093.2|6090.4|6093.2|6090.4|6093.2|6090.4|6093.2|6090.4|1
1612843190000|2021-02-09 03:59:50|6092.9|6090.1|6092.9|6090.1|6092.9|6090.1|6092.9|6090.1|1
1612843200000|2021-02-09 04:00:00|6091.1|6088.3|6090.7|6087.9|6091.1|6088.3|6090.4|6087.6|9
1612843220000|2021-02-09 04:00:20|||||||||4
1612843230000|2021-02-09 04:00:30|6090.4|6087.6|6090.4|6087.6|6090.4|6087.6|6090.4|6087.6|0
1612843250000|2021-02-09 04:00:50|||||||||2
1612843270000|2021-02-09 04:01:10|6090.1|6087.3|6089.7|6086.9|6090.1|6087.3|6089.7|6086.9|0
1612843280000|2021-02-09 04:01:20|6090.2|6087.4|6090.7|6087.9|6090.7|6087.9|6090.2|6087.4|1
1612843290000|2021-02-09 04:01:30|6091.4|6088.6|6091.4|6088.6|6091.4|6088.6|6091.4|6088.6|0
1612843350000|2021-02-09 04:02:30|6091.7|6088.9|6091.7|6088.9|6091.7|6088.9|6091.7|6088.9|1
1612843360000|2021-02-09 04:02:40|6091.6|6088.8|6091.6|6088.8|6091.6|6088.8|6091.6|6088.8|0
1612843370000|2021-02-09 04:02:50|6091.4|6088.6|6091.4|6088.6|6091.4|6088.6|6091.4|6088.6|1
1612843430000|2021-02-09 04:03:50|6090.9|6088.1|6091.4|6088.6|6091.4|6088.6|6090.9|6088.1|2
1612843480000|2021-02-09 04:04:40|6090.9|6088.1|6090.9|6088.1|6090.9|6088.1|6090.9|6088.1|1
1612843490000|2021-02-09 04:04:50|6091.1|6088.3|6091.1|6088.3|6091.1|6088.3|6091.1|6088.3|1
1612843500000|2021-02-09 04:05:00|6090.9|6088.1|6090.9|6088.1|6090.9|6088.1|6090.9|6088.1|1
1612843510000|2021-02-09 04:05:10|6091.1|6088.3|6091.4|6088.6|6091.4|6088.6|6091.1|6088.3|0
1612843570000|2021-02-09 04:06:10|6090.6|6087.8|6091.9|6089.1|6091.9|6089.1|6090.6|6087.8|3
1612843580000|2021-02-09 04:06:20|6091.4|6088.6|6091.4|6088.6|6091.4|6088.6|6091.4|6088.6|1
1612843590000|2021-02-09 04:06:30|6091.9|6089.1|6091.9|6089.1|6091.9|6089.1|6091.9|6089.1|0
1612843600000|2021-02-09 04:06:40|6091.6|6088.8|6091.9|6089.1|6091.9|6089.1|6091.4|6088.6|0
1612843620000|2021-02-09 04:07:00|6091.4|6088.6|6091.4|6088.6|6091.4|6088.6|6091.4|6088.6|0
1612843630000|2021-02-09 04:07:10|6091.9|6089.1|6091.9|6089.1|6091.9|6089.1|6091.9|6089.1|0
1612843640000|2021-02-09 04:07:20|6092.4|6089.6|6091.9|6089.1|6092.4|6089.6|6091.9|6089.1|1
1612843660000|2021-02-09 04:07:40|6092.4|6089.6|6091.9|6089.1|6092.4|6089.6|6091.9|6089.1|1
1612843700000|2021-02-09 04:08:20|6091.6|6088.8|6091.6|6088.8|6091.6|6088.8|6091.6|6088.8|1
1612843710000|2021-02-09 04:08:30|6091.9|6089.1|6091.9|6089.1|6091.9|6089.1|6091.9|6089.1|0
1612843740000|2021-02-09 04:09:00|6091.6|6088.8|6090.9|6088.1|6091.6|6088.8|6090.9|6088.1|2
1612843800000|2021-02-09 04:10:00|||||||||2
1612843870000|2021-02-09 04:11:10|6091.4|6088.6|6091.4|6088.6|6091.9|6089.1|6090.9|6088.1|14
1612843880000|2021-02-09 04:11:20|6091.9|6089.1|6091.9|6089.1|6091.9|6089.1|6091.9|6089.1|6
1612843900000|2021-02-09 04:11:40|6092.1|6089.3|6092.1|6089.3|6092.6|6089.8|6092.1|6089.3|11
1612843920000|2021-02-09 04:12:00|6091.9|6089.1|6091.9|6089.1|6091.9|6089.1|6091.9|6089.1|0
1612843930000|2021-02-09 04:12:10|||||||||1
1612843940000|2021-02-09 04:12:20|||||||||2
1612843970000|2021-02-09 04:12:50|||||||||1
1612844010000|2021-02-09 04:13:30|||||||||1
1612844030000|2021-02-09 04:13:50|||||||||1
1612844040000|2021-02-09 04:14:00|||||||||1
1612844090000|2021-02-09 04:14:50|||||||||1
1612844120000|2021-02-09 04:15:20|||||||||1
1612844150000|2021-02-09 04:15:50|6092.9|6090.1|6092.9|6090.1|6092.9|6090.1|6092.9|6090.1|2
1612844160000|2021-02-09 04:16:00|6092.6|6089.8|6092.4|6089.6|6092.6|6089.8|6092.4|6089.6|0
1612844190000|2021-02-09 04:16:30|6092.6|6089.8|6092.6|6089.8|6092.6|6089.8|6092.6|6089.8|0
1612844210000|2021-02-09 04:16:50|6092.4|6089.6|6092.4|6089.6|6092.4|6089.6|6092.4|6089.6|1
1612844270000|2021-02-09 04:17:50|||||||||1
1612844380000|2021-02-09 04:19:40|||||||||1
1612844420000|2021-02-09 04:20:20|||||||||1
1612844450000|2021-02-09 04:20:50|6092.9|6090.1|6092.9|6090.1|6092.9|6090.1|6092.9|6090.1|9
1612844460000|2021-02-09 04:21:00|6092.6|6089.8|6092.6|6089.8|6092.6|6089.8|6092.6|6089.8|0
1612844510000|2021-02-09 04:21:50|||||||||10
1612844530000|2021-02-09 04:22:10|6093.6|6090.8|6093.6|6090.8|6093.6|6090.8|6093.6|6090.8|10
1612844560000|2021-02-09 04:22:40|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|1
1612844580000|2021-02-09 04:23:00|6093.6|6090.8|6093.9|6091.1|6093.9|6091.1|6093.6|6090.8|1
1612844590000|2021-02-09 04:23:10|6093.6|6090.8|6094.6|6091.8|6094.6|6091.8|6093.6|6090.8|7
1612844600000|2021-02-09 04:23:20|6094.9|6092.1|6095.6|6092.8|6095.6|6092.8|6094.9|6092.1|53
1612844610000|2021-02-09 04:23:30|6096.6|6093.8|6096.6|6093.8|6096.6|6093.8|6096.6|6093.8|1
1612844620000|2021-02-09 04:23:40|6095.6|6092.8|6095.6|6092.8|6095.6|6092.8|6095.6|6092.8|4
1612844660000|2021-02-09 04:24:20|||||||||5
1612844670000|2021-02-09 04:24:30|6095.4|6092.6|6095.6|6092.8|6095.6|6092.8|6095.4|6092.6|1
1612844680000|2021-02-09 04:24:40|6096.4|6093.6|6096.4|6093.6|6096.4|6093.6|6096.4|6093.6|10
1612844700000|2021-02-09 04:25:00|6096.6|6093.8|6096.6|6093.8|6096.6|6093.8|6096.6|6093.8|0
1612844730000|2021-02-09 04:25:30|||||||||1
1612844750000|2021-02-09 04:25:50|||||||||1
1612844790000|2021-02-09 04:26:30|6096.4|6093.6|6096.4|6093.6|6096.4|6093.6|6096.4|6093.6|20
1612844800000|2021-02-09 04:26:40|6096.6|6093.8|6096.6|6093.8|6096.6|6093.8|6096.6|6093.8|0
1612844820000|2021-02-09 04:27:00|||||||||1
1612844830000|2021-02-09 04:27:10|6095.6|6092.8|6095.3|6092.5|6095.6|6092.8|6095.3|6092.5|46
1612844850000|2021-02-09 04:27:30|6095.1|6092.3|6094.6|6091.8|6095.1|6092.3|6094.6|6091.8|0
1612844860000|2021-02-09 04:27:40|6093.6|6090.8|6093.3|6090.5|6093.8|6091|6093.3|6090.5|12
1612844890000|2021-02-09 04:28:10|6092.8|6090|6092.6|6089.8|6092.8|6090|6092.6|6089.8|1
1612844920000|2021-02-09 04:28:40|||||||||1
1612844980000|2021-02-09 04:29:40|||||||||1
1612844990000|2021-02-09 04:29:50|6092.3|6089.5|6091.8|6089|6092.3|6089.5|6091.8|6089|0
1612845000000|2021-02-09 04:30:00|6091.3|6088.5|6091.8|6089|6091.8|6089|6091.3|6088.5|2
1612845010000|2021-02-09 04:30:10|||||||||1
1612845030000|2021-02-09 04:30:30|||||||||1
1612845040000|2021-02-09 04:30:40|||||||||1
1612845050000|2021-02-09 04:30:50|||||||||1
1612845070000|2021-02-09 04:31:10|6092.3|6089.5|6092.6|6089.8|6092.6|6089.8|6092.3|6089.5|7
1612845090000|2021-02-09 04:31:30|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|0
1612845160000|2021-02-09 04:32:40|6092.1|6089.3|6091.8|6089|6092.1|6089.3|6091.8|6089|1
1612845180000|2021-02-09 04:33:00|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|1
1612845190000|2021-02-09 04:33:10|6092.1|6089.3|6092.3|6089.5|6092.3|6089.5|6091.8|6089|0
1612845210000|2021-02-09 04:33:30|6092.1|6089.3|6091.8|6089|6092.1|6089.3|6091.8|6089|0
1612845220000|2021-02-09 04:33:40|6092.1|6089.3|6092.3|6089.5|6092.3|6089.5|6092.1|6089.3|0
1612845230000|2021-02-09 04:33:50|6091.8|6089|6091.8|6089|6091.8|6089|6091.8|6089|0
1612845270000|2021-02-09 04:34:30|||||||||1
1612845290000|2021-02-09 04:34:50|||||||||1
1612845300000|2021-02-09 04:35:00|6092.1|6089.3|6092.6|6089.8|6092.6|6089.8|6092.1|6089.3|3
1612845310000|2021-02-09 04:35:10|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|0
1612845340000|2021-02-09 04:35:40|||||||||1
1612845350000|2021-02-09 04:35:50|||||||||1
1612845400000|2021-02-09 04:36:40|6091.8|6089|6091.8|6089|6091.8|6089|6091.8|6089|0
1612845410000|2021-02-09 04:36:50|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|1
1612845420000|2021-02-09 04:37:00|6091.8|6089|6091.8|6089|6091.8|6089|6091.8|6089|0
1612845470000|2021-02-09 04:37:50|||||||||1
1612845500000|2021-02-09 04:38:20|||||||||1
1612845520000|2021-02-09 04:38:40|||||||||2
1612845530000|2021-02-09 04:38:50|||||||||1
1612845590000|2021-02-09 04:39:50|||||||||1
1612845650000|2021-02-09 04:40:50|||||||||2
1612845700000|2021-02-09 04:41:40|6092.1|6089.3|6092.8|6090|6092.8|6090|6092.1|6089.3|6
1612845720000|2021-02-09 04:42:00|6092.6|6089.8|6092.3|6089.5|6092.8|6090|6092.3|6089.5|3
1612845730000|2021-02-09 04:42:10|6092.6|6089.8|6092.6|6089.8|6092.8|6090|6092.3|6089.5|9
1612845740000|2021-02-09 04:42:20|6092.8|6090|6092.8|6090|6092.8|6090|6092.8|6090|9
1612845780000|2021-02-09 04:43:00|6092.6|6089.8|6092.3|6089.5|6092.6|6089.8|6092.3|6089.5|4
1612845790000|2021-02-09 04:43:10|6092.8|6090|6092.3|6089.5|6092.8|6090|6092.3|6089.5|0
1612845800000|2021-02-09 04:43:20|||||||||1
1612845820000|2021-02-09 04:43:40|6092.8|6090|6092.8|6090|6092.8|6090|6092.3|6089.5|1
1612845830000|2021-02-09 04:43:50|6092.3|6089.5|6092.3|6089.5|6092.6|6089.8|6092.3|6089.5|1
1612845840000|2021-02-09 04:44:00|6092.8|6090|6092.8|6090|6092.8|6090|6092.8|6090|0
1612845850000|2021-02-09 04:44:10|6092.6|6089.8|6092.8|6090|6092.8|6090|6092.6|6089.8|1
1612845870000|2021-02-09 04:44:30|6092.6|6089.8|6092.6|6089.8|6092.6|6089.8|6092.6|6089.8|0
1612845880000|2021-02-09 04:44:40|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|0
1612845900000|2021-02-09 04:45:00|6092.6|6089.8|6092.6|6089.8|6092.6|6089.8|6092.6|6089.8|0
1612845910000|2021-02-09 04:45:10|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|4
1612845920000|2021-02-09 04:45:20|6092.6|6089.8|6092.6|6089.8|6092.6|6089.8|6092.6|6089.8|0
1612845940000|2021-02-09 04:45:40|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|0
1612845950000|2021-02-09 04:45:50|||||||||2
1612845960000|2021-02-09 04:46:00|6091.8|6089|6092.3|6089.5|6092.3|6089.5|6091.8|6089|1
1612845990000|2021-02-09 04:46:30|6091.8|6089|6091.8|6089|6092.1|6089.3|6091.8|6089|1
1612846000000|2021-02-09 04:46:40|6092.1|6089.3|6091.8|6089|6092.3|6089.5|6091.8|6089|0
1612846140000|2021-02-09 04:49:00|||||||||2
1612846150000|2021-02-09 04:49:10|6090.8|6088|6090.6|6087.8|6090.8|6088|6090.6|6087.8|8
1612846160000|2021-02-09 04:49:20|||||||||1
1612846170000|2021-02-09 04:49:30|||||||||1
1612846180000|2021-02-09 04:49:40|||||||||1
1612846190000|2021-02-09 04:49:50|||||||||1
1612846230000|2021-02-09 04:50:30|||||||||1
1612846250000|2021-02-09 04:50:50|||||||||1
1612846260000|2021-02-09 04:51:00|6089.6|6086.8|6090|6087.2|6090.3|6087.5|6089.6|6086.8|2
1612846270000|2021-02-09 04:51:10|6089.8|6087|6089.8|6087|6089.8|6087|6089.8|6087|0
1612846290000|2021-02-09 04:51:30|6090.3|6087.5|6090.3|6087.5|6090.6|6087.8|6090.3|6087.5|1
1612846300000|2021-02-09 04:51:40|6090.6|6087.8|6090|6087.2|6090.6|6087.8|6090|6087.2|0
1612846310000|2021-02-09 04:51:50|6089.8|6087|6089.8|6087|6089.8|6087|6089.8|6087|0
1612846320000|2021-02-09 04:52:00|6089.6|6086.8|6089.6|6086.8|6089.6|6086.8|6089.6|6086.8|0
1612846330000|2021-02-09 04:52:10|6089.8|6087|6089.6|6086.8|6089.8|6087|6089.6|6086.8|2
1612846370000|2021-02-09 04:52:50|||||||||1
1612846390000|2021-02-09 04:53:10|||||||||1
1612846400000|2021-02-09 04:53:20|||||||||1
1612846410000|2021-02-09 04:53:30|6089.3|6086.5|6089.6|6086.8|6089.6|6086.8|6089.3|6086.5|3
1612846420000|2021-02-09 04:53:40|6089.8|6087|6089.8|6087|6089.8|6087|6089.8|6087|0
1612846430000|2021-02-09 04:53:50|6089.6|6086.8|6089.6|6086.8|6089.6|6086.8|6089.6|6086.8|1
1612846470000|2021-02-09 04:54:30|6089.8|6087|6089.6|6086.8|6089.8|6087|6089.6|6086.8|1
1612846490000|2021-02-09 04:54:50|6089.8|6087|6089.8|6087|6089.8|6087|6089.8|6087|2
1612846520000|2021-02-09 04:55:20|6089.6|6086.8|6089.3|6086.5|6089.6|6086.8|6089.3|6086.5|4
1612846540000|2021-02-09 04:55:40|6089.8|6087|6089.5|6086.7|6089.8|6087|6089.5|6086.7|7
1612846550000|2021-02-09 04:55:50|6089.3|6086.5|6089.3|6086.5|6089.3|6086.5|6088.8|6086|3
1612846560000|2021-02-09 04:56:00|6089.8|6087|6089.3|6086.5|6089.8|6087|6089.3|6086.5|3
1612846580000|2021-02-09 04:56:20|6089.8|6087|6089.3|6086.5|6089.8|6087|6089.1|6086.3|5
1612846600000|2021-02-09 04:56:40|6088.3|6085.5|6088.3|6085.5|6088.3|6085.5|6088.3|6085.5|3
1612846610000|2021-02-09 04:56:50|||||||||1
1612846620000|2021-02-09 04:57:00|||||||||1
1612846650000|2021-02-09 04:57:30|6087|6084.2|6087.3|6084.5|6087.6|6084.8|6086.6|6083.8|27
1612846660000|2021-02-09 04:57:40|||||||||3
1612846670000|2021-02-09 04:57:50|6087.1|6084.3|6087.3|6084.5|6087.3|6084.5|6086.6|6083.8|4
1612846680000|2021-02-09 04:58:00|6087.1|6084.3|6086.8|6084|6087.1|6084.3|6086.8|6084|0
1612846710000|2021-02-09 04:58:30|6086.6|6083.8|6086.6|6083.8|6086.6|6083.8|6086.6|6083.8|0
1612846720000|2021-02-09 04:58:40|6086.8|6084|6086.8|6084|6086.8|6084|6086.8|6084|0
1612846730000|2021-02-09 04:58:50|6087|6084.2|6087|6084.2|6087|6084.2|6087|6084.2|5
1612846740000|2021-02-09 04:59:00|6086.8|6084|6086.8|6084|6086.8|6084|6086.8|6084|0
1612846750000|2021-02-09 04:59:10|||||||||1
1612846770000|2021-02-09 04:59:30|6086.6|6083.8|6086.6|6083.8|6086.6|6083.8|6086.6|6083.8|0
1612846800000|2021-02-09 05:00:00|||||||||3
1612846810000|2021-02-09 05:00:10|6086.8|6084|6086.8|6084|6086.8|6084|6086.8|6084|0
1612846830000|2021-02-09 05:00:30|6086.6|6083.8|6086.6|6083.8|6086.6|6083.8|6086.6|6083.8|0
1612846840000|2021-02-09 05:00:40|||||||||1
1612846930000|2021-02-09 05:02:10|6086.8|6084|6086.8|6084|6086.8|6084|6086.8|6084|24
1612846940000|2021-02-09 05:02:20|6088|6085.2|6089.9|6087.1|6089.9|6087.1|6088|6085.2|15
1612846950000|2021-02-09 05:02:30|6090.3|6087.5|6090.3|6087.5|6090.3|6087.5|6090.3|6087.5|1
1612846970000|2021-02-09 05:02:50|6090.6|6087.8|6090.6|6087.8|6090.9|6088.1|6090.6|6087.8|2
1612846980000|2021-02-09 05:03:00|6090.9|6088.1|6090.1|6087.3|6090.9|6088.1|6090.1|6087.3|4
1612846990000|2021-02-09 05:03:10|6090.3|6087.5|6090.3|6087.5|6090.3|6087.5|6090.3|6087.5|0
1612847010000|2021-02-09 05:03:30|6090.1|6087.3|6090.1|6087.3|6090.1|6087.3|6090.1|6087.3|0
1612847020000|2021-02-09 05:03:40|6089.8|6087|6089.6|6086.8|6089.9|6087.1|6089.6|6086.8|1
1612847030000|2021-02-09 05:03:50|6089.9|6087.1|6089.9|6087.1|6089.9|6087.1|6089.9|6087.1|1
1612847060000|2021-02-09 05:04:20|6089.6|6086.8|6089.6|6086.8|6089.6|6086.8|6089.6|6086.8|0
1612847070000|2021-02-09 05:04:30|6089.9|6087.1|6089.6|6086.8|6089.9|6087.1|6089.6|6086.8|1
1612847080000|2021-02-09 05:04:40|6089.3|6086.5|6089.3|6086.5|6089.3|6086.5|6089.3|6086.5|6
1612847090000|2021-02-09 05:04:50|6088.8|6086|6088.9|6086.1|6088.9|6086.1|6088.6|6085.8|0
1612847100000|2021-02-09 05:05:00|6089.1|6086.3|6088.9|6086.1|6089.1|6086.3|6088.9|6086.1|1
1612847110000|2021-02-09 05:05:10|6089.1|6086.3|6089.1|6086.3|6089.1|6086.3|6088.8|6086|0
1612847130000|2021-02-09 05:05:30|6089.6|6086.8|6089.6|6086.8|6089.8|6087|6089.6|6086.8|7
1612847150000|2021-02-09 05:05:50|6089.1|6086.3|6089.9|6087.1|6089.9|6087.1|6089.1|6086.3|10
1612847170000|2021-02-09 05:06:10|6089.6|6086.8|6089.1|6086.3|6089.6|6086.8|6089.1|6086.3|8
1612847190000|2021-02-09 05:06:30|6088.8|6086|6088.6|6085.8|6088.8|6086|6088.6|6085.8|11
1612847200000|2021-02-09 05:06:40|6088.4|6085.6|6088.6|6085.8|6088.6|6085.8|6087.8|6085|18
1612847210000|2021-02-09 05:06:50|6088.9|6086.1|6089.6|6086.8|6089.6|6086.8|6088.6|6085.8|12
1612847230000|2021-02-09 05:07:10|6089.3|6086.5|6089.6|6086.8|6089.6|6086.8|6089.3|6086.5|7
1612847250000|2021-02-09 05:07:30|6089.1|6086.3|6088.6|6085.8|6089.1|6086.3|6088.6|6085.8|10
1612847270000|2021-02-09 05:07:50|6088.1|6085.3|6088.6|6085.8|6088.6|6085.8|6088.1|6085.3|4
1612847280000|2021-02-09 05:08:00|||||||||1
1612847290000|2021-02-09 05:08:10|6088.3|6085.5|6086.9|6084.1|6088.6|6085.8|6086.6|6083.8|10
1612847300000|2021-02-09 05:08:20|6086.6|6083.8|6087.1|6084.3|6087.1|6084.3|6086.6|6083.8|0
1612847310000|2021-02-09 05:08:30|6087|6084.2|6086.6|6083.8|6087|6084.2|6086.6|6083.8|0
1612847330000|2021-02-09 05:08:50|6085.6|6082.8|6085.6|6082.8|6086.3|6083.5|6085.6|6082.8|27
1612847340000|2021-02-09 05:09:00|6085.3|6082.5|6085.6|6082.8|6085.6|6082.8|6085.3|6082.5|1
1612847350000|2021-02-09 05:09:10|6085.3|6082.5|6085.3|6082.5|6085.6|6082.8|6084.8|6082|39
1612847360000|2021-02-09 05:09:20|6085.6|6082.8|6085.8|6083|6085.8|6083|6085.6|6082.8|0
1612847380000|2021-02-09 05:09:40|6085.6|6082.8|6085.6|6082.8|6085.6|6082.8|6085.6|6082.8|0
1612847390000|2021-02-09 05:09:50|6085.3|6082.5|6085.3|6082.5|6085.3|6082.5|6085.3|6082.5|0
1612847410000|2021-02-09 05:10:10|||||||||2
1612847420000|2021-02-09 05:10:20|6085.6|6082.8|6086.3|6083.5|6086.3|6083.5|6085.6|6082.8|0
1612847430000|2021-02-09 05:10:30|6086.8|6084|6087.3|6084.5|6088|6085.2|6086.8|6084|3
1612847440000|2021-02-09 05:10:40|6088.3|6085.5|6089.6|6086.8|6089.6|6086.8|6088.3|6085.5|0
1612847450000|2021-02-09 05:10:50|6089.8|6087|6089.3|6086.5|6089.8|6087|6089.3|6086.5|3
1612847460000|2021-02-09 05:11:00|6089.1|6086.3|6089.6|6086.8|6089.6|6086.8|6089.1|6086.3|0
1612847480000|2021-02-09 05:11:20|6089.9|6087.1|6089.9|6087.1|6089.9|6087.1|6089.9|6087.1|0
1612847500000|2021-02-09 05:11:40|6090.1|6087.3|6090.1|6087.3|6090.1|6087.3|6090.1|6087.3|0
1612847510000|2021-02-09 05:11:50|6089.6|6086.8|6089.6|6086.8|6089.6|6086.8|6089.6|6086.8|0
1612847520000|2021-02-09 05:12:00|6090.1|6087.3|6090.1|6087.3|6090.1|6087.3|6090.1|6087.3|1
1612847530000|2021-02-09 05:12:10|6089.9|6087.1|6089.9|6087.1|6089.9|6087.1|6089.9|6087.1|0
1612847560000|2021-02-09 05:12:40|6089.6|6086.8|6089.6|6086.8|6089.6|6086.8|6089.6|6086.8|1
1612847570000|2021-02-09 05:12:50|6089.1|6086.3|6089.1|6086.3|6089.1|6086.3|6089.1|6086.3|13
1612847580000|2021-02-09 05:13:00|6088.9|6086.1|6088.6|6085.8|6088.9|6086.1|6088.6|6085.8|0
1612847610000|2021-02-09 05:13:30|6089.6|6086.8|6089.3|6086.5|6089.6|6086.8|6089.3|6086.5|12
1612847620000|2021-02-09 05:13:40|6089.1|6086.3|6089.3|6086.5|6089.4|6086.6|6089.1|6086.3|1
1612847630000|2021-02-09 05:13:50|6089.6|6086.8|6090.4|6087.6|6090.4|6087.6|6089.6|6086.8|5
1612847640000|2021-02-09 05:14:00|6090.6|6087.8|6090.9|6088.1|6090.9|6088.1|6090.6|6087.8|18
1612847650000|2021-02-09 05:14:10|||||||||1
1612847660000|2021-02-09 05:14:20|6091.4|6088.6|6091.1|6088.3|6091.4|6088.6|6091.1|6088.3|4
1612847670000|2021-02-09 05:14:30|6091.3|6088.5|6091.6|6088.8|6091.6|6088.8|6091.3|6088.5|1
1612847680000|2021-02-09 05:14:40|6091.8|6089|6091.9|6089.1|6092.1|6089.3|6091.8|6089|2
1612847700000|2021-02-09 05:15:00|6092.1|6089.3|6092.1|6089.3|6092.1|6089.3|6092.1|6089.3|0
1612847710000|2021-02-09 05:15:10|6091.9|6089.1|6092.1|6089.3|6092.1|6089.3|6091.9|6089.1|1
1612847720000|2021-02-09 05:15:20|6091.8|6089|6092.1|6089.3|6092.1|6089.3|6091.8|6089|1
1612847740000|2021-02-09 05:15:40|6092.4|6089.6|6092.3|6089.5|6092.6|6089.8|6092|6089.2|7
1612847750000|2021-02-09 05:15:50|6092|6089.2|6092.3|6089.5|6092.6|6089.8|6091.8|6089|1
1612847770000|2021-02-09 05:16:10|6092.6|6089.8|6092.6|6089.8|6092.6|6089.8|6092.6|6089.8|0
1612847780000|2021-02-09 05:16:20|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|1
1612847830000|2021-02-09 05:17:10|6091.8|6089|6091.8|6089|6091.8|6089|6091.8|6089|0
1612847850000|2021-02-09 05:17:30|6091.6|6088.8|6091.6|6088.8|6091.6|6088.8|6091.6|6088.8|0
1612847870000|2021-02-09 05:17:50|6091.8|6089|6091.8|6089|6091.8|6089|6091.8|6089|1
1612847920000|2021-02-09 05:18:40|6091|6088.2|6092|6089.2|6092|6089.2|6091|6088.2|6
1612847980000|2021-02-09 05:19:40|6092.6|6089.8|6092.6|6089.8|6092.6|6089.8|6092.6|6089.8|2
1612848000000|2021-02-09 05:20:00|6092.8|6090|6092.8|6090|6092.8|6090|6092.8|6090|9
1612848020000|2021-02-09 05:20:20|||||||||1
1612848090000|2021-02-09 05:21:30|6092.2|6089.4|6092.3|6089.5|6092.3|6089.5|6092|6089.2|2
1612848180000|2021-02-09 05:23:00|||||||||1
1612848190000|2021-02-09 05:23:10|6092|6089.2|6092|6089.2|6092|6089.2|6092|6089.2|0
1612848210000|2021-02-09 05:23:30|||||||||1
1612848220000|2021-02-09 05:23:40|6092.8|6090|6092.8|6090|6092.8|6090|6092.8|6090|3
1612848240000|2021-02-09 05:24:00|6093|6090.2|6093|6090.2|6093|6090.2|6093|6090.2|0
1612848320000|2021-02-09 05:25:20|6092.5|6089.7|6092.5|6089.7|6092.5|6089.7|6092.5|6089.7|0
1612848330000|2021-02-09 05:25:30|6092.8|6090|6092.8|6090|6092.8|6090|6092.8|6090|1
1612848340000|2021-02-09 05:25:40|6092.5|6089.7|6092.5|6089.7|6092.5|6089.7|6092.5|6089.7|0
1612848360000|2021-02-09 05:26:00|6092|6089.2|6092.3|6089.5|6092.3|6089.5|6092|6089.2|6
1612848390000|2021-02-09 05:26:30|6092|6089.2|6091.8|6089|6092|6089.2|6091.8|6089|0
1612848400000|2021-02-09 05:26:40|6092|6089.2|6092|6089.2|6092|6089.2|6092|6089.2|0
1612848430000|2021-02-09 05:27:10|6091.8|6089|6092.3|6089.5|6092.3|6089.5|6091.8|6089|10
1612848470000|2021-02-09 05:27:50|6092|6089.2|6092|6089.2|6092|6089.2|6092|6089.2|0
1612848490000|2021-02-09 05:28:10|6091.8|6089|6091.8|6089|6091.8|6089|6091.8|6089|1
1612848500000|2021-02-09 05:28:20|6092|6089.2|6091.6|6088.8|6092|6089.2|6091.3|6088.5|1
1612848530000|2021-02-09 05:28:50|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|0
1612848540000|2021-02-09 05:29:00|6091.6|6088.8|6091.6|6088.8|6091.6|6088.8|6091.6|6088.8|0
1612848590000|2021-02-09 05:29:50|6091.5|6088.7|6091.3|6088.5|6091.5|6088.7|6091.3|6088.5|0
1612848600000|2021-02-09 05:30:00|6091.6|6088.8|6091.1|6088.3|6091.8|6089|6090.8|6088|4
1612848610000|2021-02-09 05:30:10|6090.8|6088|6091.1|6088.3|6091.1|6088.3|6090.8|6088|0
1612848620000|2021-02-09 05:30:20|6091.4|6088.6|6091.4|6088.6|6091.4|6088.6|6091.4|6088.6|0
1612848630000|2021-02-09 05:30:30|6090.8|6088|6092.6|6089.8|6092.6|6089.8|6090.8|6088|10
1612848640000|2021-02-09 05:30:40|6092.8|6090|6092.8|6090|6092.8|6090|6092.8|6090|9
1612848650000|2021-02-09 05:30:50|6092.3|6089.5|6092.6|6089.8|6092.6|6089.8|6092.3|6089.5|0
1612848660000|2021-02-09 05:31:00|||||||||7
1612848670000|2021-02-09 05:31:10|6092.8|6090|6092.6|6089.8|6092.8|6090|6092.3|6089.5|1
1612848690000|2021-02-09 05:31:30|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|1
1612848710000|2021-02-09 05:31:50|6091.6|6088.8|6092.3|6089.5|6092.6|6089.8|6091.6|6088.8|1
1612848750000|2021-02-09 05:32:30|6092.6|6089.8|6092.8|6090|6092.8|6090|6092.6|6089.8|0
1612848770000|2021-02-09 05:32:50|6092.1|6089.3|6092.1|6089.3|6092.1|6089.3|6092.1|6089.3|0
1612848780000|2021-02-09 05:33:00|6092.4|6089.6|6093|6090.2|6093|6090.2|6092.4|6089.6|1
1612848790000|2021-02-09 05:33:10|6092.5|6089.7|6092.3|6089.5|6092.5|6089.7|6092.3|6089.5|0
1612848800000|2021-02-09 05:33:20|6092|6089.2|6093|6090.2|6093|6090.2|6092|6089.2|0
1612848840000|2021-02-09 05:34:00|6093.2|6090.4|6093.2|6090.4|6093.2|6090.4|6093.2|6090.4|102
1612848850000|2021-02-09 05:34:10|6093|6090.2|6093|6090.2|6093|6090.2|6093|6090.2|4
1612848860000|2021-02-09 05:34:20|6093.2|6090.4|6093.2|6090.4|6093.2|6090.4|6093.2|6090.4|1
1612848870000|2021-02-09 05:34:30|6093|6090.2|6093|6090.2|6093|6090.2|6093|6090.2|0
1612848900000|2021-02-09 05:35:00|6092.7|6089.9|6093|6090.2|6093|6090.2|6092.5|6089.7|18
1612848940000|2021-02-09 05:35:40|||||||||1
1612848950000|2021-02-09 05:35:50|6093.2|6090.4|6093|6090.2|6093.2|6090.4|6093|6090.2|5
1612849020000|2021-02-09 05:37:00|||||||||7
1612849050000|2021-02-09 05:37:30|6093.2|6090.4|6093.2|6090.4|6093.2|6090.4|6093.2|6090.4|13
1612849060000|2021-02-09 05:37:40|6093|6090.2|6093|6090.2|6093|6090.2|6093|6090.2|7
1612849070000|2021-02-09 05:37:50|6093.2|6090.4|6097.8|6095|6097.8|6095|6093.2|6090.4|43
1612849080000|2021-02-09 05:38:00|6097.3|6094.5|6097.6|6094.8|6097.6|6094.8|6097|6094.2|11
1612849090000|2021-02-09 05:38:10|6097|6094.2|6097|6094.2|6097.8|6095|6097|6094.2|4
1612849100000|2021-02-09 05:38:20|6097.3|6094.5|6096.3|6093.5|6097.3|6094.5|6096|6093.2|0
1612849110000|2021-02-09 05:38:30|6096.8|6094|6097.3|6094.5|6097.3|6094.5|6096.8|6094|1
1612849130000|2021-02-09 05:38:50|6096.8|6094|6096.8|6094|6096.8|6094|6096.8|6094|0
1612849140000|2021-02-09 05:39:00|6096.3|6093.5|6096|6093.2|6096.3|6093.5|6096|6093.2|1
1612849150000|2021-02-09 05:39:10|6095.8|6093|6095.8|6093|6095.8|6093|6095.8|6093|0
1612849160000|2021-02-09 05:39:20|6095|6092.2|6095|6092.2|6095|6092.2|6095|6092.2|3
1612849180000|2021-02-09 05:39:40|6096|6093.2|6095.5|6092.7|6096.3|6093.5|6095.5|6092.7|23
1612849190000|2021-02-09 05:39:50|6095|6092.2|6095.3|6092.5|6095.3|6092.5|6095|6092.2|0
1612849200000|2021-02-09 05:40:00|||||||||1
1612849220000|2021-02-09 05:40:20|6095.8|6093|6095.3|6092.5|6095.8|6093|6095.3|6092.5|1
1612849240000|2021-02-09 05:40:40|6095|6092.2|6095|6092.2|6095|6092.2|6095|6092.2|0
1612849250000|2021-02-09 05:40:50|6094.5|6091.7|6094.3|6091.5|6094.5|6091.7|6094|6091.2|2
1612849280000|2021-02-09 05:41:20|6093.8|6091|6094.3|6091.5|6094.3|6091.5|6093.8|6091|1
1612849290000|2021-02-09 05:41:30|6093.4|6090.6|6093.4|6090.6|6093.4|6090.6|6093.4|6090.6|6
1612849300000|2021-02-09 05:41:40|6092.8|6090|6092|6089.2|6092.8|6090|6092|6089.2|2
1612849310000|2021-02-09 05:41:50|6091.8|6089|6091|6088.2|6091.8|6089|6091|6088.2|12
1612849320000|2021-02-09 05:42:00|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|3
1612849330000|2021-02-09 05:42:10|6091|6088.2|6091|6088.2|6091.3|6088.5|6091|6088.2|27
1612849340000|2021-02-09 05:42:20|6090.7|6087.9|6089|6086.2|6090.7|6087.9|6089|6086.2|1
1612849350000|2021-02-09 05:42:30|6088.8|6086|6089|6086.2|6089.3|6086.5|6088.8|6086|14
1612849360000|2021-02-09 05:42:40|6088.5|6085.7|6089|6086.2|6089|6086.2|6088.5|6085.7|3
1612849380000|2021-02-09 05:43:00|6089.3|6086.5|6089|6086.2|6089.3|6086.5|6089|6086.2|1
1612849390000|2021-02-09 05:43:10|6089.3|6086.5|6088.5|6085.7|6089.5|6086.7|6088.5|6085.7|1
1612849400000|2021-02-09 05:43:20|6089|6086.2|6089.5|6086.7|6089.5|6086.7|6088.5|6085.7|2
1612849410000|2021-02-09 05:43:30|6089.3|6086.5|6089.5|6086.7|6089.5|6086.7|6088.8|6086|0
1612849420000|2021-02-09 05:43:40|6089.7|6086.9|6089.7|6086.9|6089.7|6086.9|6088.7|6085.9|3
1612849430000|2021-02-09 05:43:50|6089.3|6086.5|6088.5|6085.7|6089.3|6086.5|6088.5|6085.7|5
1612849450000|2021-02-09 05:44:10|6088.2|6085.4|6088.4|6085.6|6088.7|6085.9|6088.2|6085.4|0
1612849470000|2021-02-09 05:44:30|6088.2|6085.4|6088.5|6085.7|6088.5|6085.7|6088.2|6085.4|2
1612849480000|2021-02-09 05:44:40|6088.2|6085.4|6088.5|6085.7|6088.5|6085.7|6088.2|6085.4|0
1612849510000|2021-02-09 05:45:10|||||||||1
1612849530000|2021-02-09 05:45:30|6088.8|6086|6090.5|6087.7|6090.5|6087.7|6088.5|6085.7|4
1612849550000|2021-02-09 05:45:50|6091|6088.2|6091.5|6088.7|6092|6089.2|6091|6088.2|4
1612849560000|2021-02-09 05:46:00|6091.7|6088.9|6092.5|6089.7|6092.5|6089.7|6090.2|6087.4|34
1612849570000|2021-02-09 05:46:10|6093|6090.2|6093.5|6090.7|6093.5|6090.7|6093|6090.2|1
1612849580000|2021-02-09 05:46:20|6094.1|6091.3|6095.5|6092.7|6095.5|6092.7|6094.1|6091.3|3
1612849590000|2021-02-09 05:46:30|6095.7|6092.9|6095|6092.2|6095.7|6092.9|6095|6092.2|0
1612849600000|2021-02-09 05:46:40|6096.3|6093.5|6093.7|6090.9|6096.3|6093.5|6093.5|6090.7|16
1612849610000|2021-02-09 05:46:50|||||||||2
1612849640000|2021-02-09 05:47:20|6093.5|6090.7|6093.5|6090.7|6093.5|6090.7|6093.5|6090.7|1
1612849660000|2021-02-09 05:47:40|6093.2|6090.4|6093.5|6090.7|6093.5|6090.7|6093|6090.2|0
1612849690000|2021-02-09 05:48:10|6093.7|6090.9|6093.7|6090.9|6093.7|6090.9|6093.7|6090.9|0
1612849710000|2021-02-09 05:48:30|6094|6091.2|6093.7|6090.9|6094|6091.2|6093.7|6090.9|1
1612849720000|2021-02-09 05:48:40|6093.5|6090.7|6093.5|6090.7|6093.5|6090.7|6093.5|6090.7|0
1612849750000|2021-02-09 05:49:10|6092.8|6090|6093.3|6090.5|6093.3|6090.5|6092.8|6090|0
1612849770000|2021-02-09 05:49:30|6093.5|6090.7|6093.5|6090.7|6093.5|6090.7|6093.5|6090.7|0
1612849800000|2021-02-09 05:50:00|6093.7|6090.9|6093.7|6090.9|6093.7|6090.9|6093.7|6090.9|1
1612849810000|2021-02-09 05:50:10|||||||||6
1612849830000|2021-02-09 05:50:30|6093.3|6090.5|6093.3|6090.5|6093.3|6090.5|6093.3|6090.5|0
1612849880000|2021-02-09 05:51:20|6093|6090.2|6092.8|6090|6093|6090.2|6092.8|6090|0
1612849900000|2021-02-09 05:51:40|6093|6090.2|6093|6090.2|6093|6090.2|6093|6090.2|0
1612849910000|2021-02-09 05:51:50|6092.8|6090|6092.5|6089.7|6092.8|6090|6092.5|6089.7|1
1612849920000|2021-02-09 05:52:00|6092.3|6089.5|6091.3|6088.5|6092.3|6089.5|6091|6088.2|1
1612849930000|2021-02-09 05:52:10|6091|6088.2|6091|6088.2|6091|6088.2|6091|6088.2|1
1612849940000|2021-02-09 05:52:20|6091.2|6088.4|6091.5|6088.7|6091.5|6088.7|6091.2|6088.4|1
1612849960000|2021-02-09 05:52:40|6091|6088.2|6091.5|6088.7|6091.5|6088.7|6091|6088.2|0
1612849970000|2021-02-09 05:52:50|6092|6089.2|6092.5|6089.7|6092.5|6089.7|6092|6089.2|0
1612849980000|2021-02-09 05:53:00|6092|6089.2|6092.3|6089.5|6092.5|6089.7|6092|6089.2|0
1612849990000|2021-02-09 05:53:10|6092.7|6089.9|6092.7|6089.9|6092.7|6089.9|6092.7|6089.9|0
1612850000000|2021-02-09 05:53:20|6093|6090.2|6093|6090.2|6093|6090.2|6093|6090.2|0
1612850010000|2021-02-09 05:53:30|6093.3|6090.5|6093.3|6090.5|6093.3|6090.5|6093.3|6090.5|1
1612850070000|2021-02-09 05:54:30|6093.7|6090.9|6093.7|6090.9|6093.7|6090.9|6093.7|6090.9|0
1612850080000|2021-02-09 05:54:40|6093.5|6090.7|6093.5|6090.7|6093.5|6090.7|6093.5|6090.7|0
1612850100000|2021-02-09 05:55:00|6093.8|6091|6093.8|6091|6093.8|6091|6093.8|6091|0
1612850110000|2021-02-09 05:55:10|6094.3|6091.5|6095.5|6092.7|6095.5|6092.7|6094.3|6091.5|1
1612850120000|2021-02-09 05:55:20|6095.8|6093|6095.8|6093|6095.8|6093|6095.8|6093|0
1612850130000|2021-02-09 05:55:30|6095.3|6092.5|6095.3|6092.5|6095.3|6092.5|6095.3|6092.5|1
1612850150000|2021-02-09 05:55:50|6095|6092.2|6094.5|6091.7|6095|6092.2|6094.5|6091.7|1
1612850170000|2021-02-09 05:56:10|6094.7|6091.9|6094.7|6091.9|6094.7|6091.9|6094.7|6091.9|0
1612850220000|2021-02-09 05:57:00|6095.5|6092.7|6096.5|6093.7|6097.3|6094.5|6095.5|6092.7|2
1612850230000|2021-02-09 05:57:10|6096.3|6093.5|6096.3|6093.5|6096.3|6093.5|6096.3|6093.5|0
1612850240000|2021-02-09 05:57:20|6097|6094.2|6097.3|6094.5|6097.3|6094.5|6096.7|6093.9|0
1612850250000|2021-02-09 05:57:30|6097|6094.2|6097.3|6094.5|6097.3|6094.5|6097|6094.2|0
1612850260000|2021-02-09 05:57:40|6097|6094.2|6097.3|6094.5|6097.3|6094.5|6097|6094.2|0
1612850270000|2021-02-09 05:57:50|6098|6095.2|6098|6095.2|6098|6095.2|6098|6095.2|0
1612850280000|2021-02-09 05:58:00|6097.7|6094.9|6097.7|6094.9|6097.7|6094.9|6097.7|6094.9|0
1612850290000|2021-02-09 05:58:10|6097.2|6094.4|6096.3|6093.5|6097.2|6094.4|6096.3|6093.5|0
1612850320000|2021-02-09 05:58:40|6096.5|6093.7|6096.5|6093.7|6096.5|6093.7|6096.5|6093.7|0
1612850330000|2021-02-09 05:58:50|6096.6|6093.8|6097.3|6094.5|6097.3|6094.5|6096.6|6093.8|2
1612850360000|2021-02-09 05:59:20|6097|6094.2|6097.3|6094.5|6097.3|6094.5|6097|6094.2|0
1612850380000|2021-02-09 05:59:40|6097|6094.2|6097.3|6094.5|6097.3|6094.5|6097|6094.2|0
1612850400000|2021-02-09 06:00:00|6097|6094.2|6096.5|6093.7|6097|6094.2|6096.5|6093.7|1
1612850410000|2021-02-09 06:00:10|6096.6|6093.8|6097|6094.2|6097|6094.2|6096.5|6093.7|0
1612850440000|2021-02-09 06:00:40|6096.7|6093.9|6096.5|6093.7|6096.7|6093.9|6096|6093.2|1
1612850450000|2021-02-09 06:00:50|6097|6094.2|6097|6094.2|6097|6094.2|6097|6094.2|0
1612850460000|2021-02-09 06:01:00|6097.2|6094.4|6098|6095.2|6098|6095.2|6097|6094.2|3
1612850480000|2021-02-09 06:01:20|6097.4|6094.6|6097.2|6094.4|6097.4|6094.6|6097.2|6094.4|17
1612850520000|2021-02-09 06:02:00|||||||||10
1612850530000|2021-02-09 06:02:10|||||||||1
1612850540000|2021-02-09 06:02:20|6098.7|6095.9|6099|6096.2|6099|6096.2|6098.5|6095.7|19
1612850550000|2021-02-09 06:02:30|6098.7|6095.9|6098.7|6095.9|6099|6096.2|6098.7|6095.9|0
1612850560000|2021-02-09 06:02:40|6098|6095.2|6098.5|6095.7|6098.5|6095.7|6098|6095.2|8
1612850580000|2021-02-09 06:03:00|6098.3|6095.5|6098.3|6095.5|6098.3|6095.5|6098.3|6095.5|0
1612850590000|2021-02-09 06:03:10|6098|6095.2|6098|6095.2|6098|6095.2|6098|6095.2|0
1612850610000|2021-02-09 06:03:30|6097.5|6094.7|6097.7|6094.9|6098|6095.2|6097.5|6094.7|11
1612850620000|2021-02-09 06:03:40|6097.5|6094.7|6097.5|6094.7|6097.5|6094.7|6097.5|6094.7|0
1612850630000|2021-02-09 06:03:50|||||||||1
1612850640000|2021-02-09 06:04:00|6097.7|6094.9|6097.7|6094.9|6097.7|6094.9|6097.7|6094.9|0
1612850650000|2021-02-09 06:04:10|6098|6095.2|6097.5|6094.7|6098|6095.2|6097.5|6094.7|1
1612850670000|2021-02-09 06:04:30|||||||||1
1612850680000|2021-02-09 06:04:40|6097.7|6094.9|6097.7|6094.9|6097.7|6094.9|6097.7|6094.9|1
1612850690000|2021-02-09 06:04:50|6097.4|6094.6|6097|6094.2|6097.4|6094.6|6096.7|6093.9|1
1612850700000|2021-02-09 06:05:00|6097.2|6094.4|6097.7|6094.9|6097.7|6094.9|6097|6094.2|3
1612850710000|2021-02-09 06:05:10|6097.3|6094.5|6098.2|6095.4|6098.2|6095.4|6097.3|6094.5|3
1612850770000|2021-02-09 06:06:10|6097.8|6095|6097.4|6094.6|6097.8|6095|6097.2|6094.4|3
1612850780000|2021-02-09 06:06:20|6097.2|6094.4|6097.7|6094.9|6097.7|6094.9|6097.2|6094.4|1
1612850790000|2021-02-09 06:06:30|6097.5|6094.7|6097.5|6094.7|6097.5|6094.7|6097.5|6094.7|0
1612850830000|2021-02-09 06:07:10|6098|6095.2|6099.5|6096.7|6099.5|6096.7|6098|6095.2|5
1612850840000|2021-02-09 06:07:20|6099.2|6096.4|6100.2|6097.4|6100.2|6097.4|6099.2|6096.4|2
1612850850000|2021-02-09 06:07:30|6100|6097.2|6100.7|6097.9|6100.7|6097.9|6100|6097.2|24
1612850860000|2021-02-09 06:07:40|6101.2|6098.4|6101.2|6098.4|6101.2|6098.4|6101.2|6098.4|2
1612850870000|2021-02-09 06:07:50|6101.5|6098.7|6102.2|6099.4|6102.8|6100|6101.5|6098.7|68
1612850880000|2021-02-09 06:08:00|6102|6099.2|6101.3|6098.5|6102.5|6099.7|6101.3|6098.5|10
1612850890000|2021-02-09 06:08:10|6101|6098.2|6100.5|6097.7|6101.3|6098.5|6100.5|6097.7|0
1612850900000|2021-02-09 06:08:20|6100.2|6097.4|6100.5|6097.7|6100.5|6097.7|6100.2|6097.4|0
1612850910000|2021-02-09 06:08:30|6100.8|6098|6100.5|6097.7|6101|6098.2|6100.2|6097.4|46
1612850950000|2021-02-09 06:09:10|6100.7|6097.9|6100.7|6097.9|6100.7|6097.9|6100.7|6097.9|0
1612850970000|2021-02-09 06:09:30|6100.2|6097.4|6100.2|6097.4|6100.2|6097.4|6100.2|6097.4|0
1612850980000|2021-02-09 06:09:40|6100.5|6097.7|6100.2|6097.4|6100.5|6097.7|6100.2|6097.4|4
1612851010000|2021-02-09 06:10:10|6100.8|6098|6101.5|6098.7|6101.5|6098.7|6100.8|6098|9
1612851020000|2021-02-09 06:10:20|6101.2|6098.4|6102.5|6099.7|6102.5|6099.7|6101.2|6098.4|1
1612851030000|2021-02-09 06:10:30|6102.7|6099.9|6102.7|6099.9|6102.7|6099.9|6102|6099.2|1
1612851040000|2021-02-09 06:10:40|6103|6100.2|6103|6100.2|6103|6100.2|6103|6100.2|2
1612851050000|2021-02-09 06:10:50|6102.7|6099.9|6102.7|6099.9|6103|6100.2|6102.7|6099.9|16
1612851060000|2021-02-09 06:11:00|6102.2|6099.4|6102.2|6099.4|6102.2|6099.4|6102.2|6099.4|0
1612851070000|2021-02-09 06:11:10|6102.8|6100|6103|6100.2|6103|6100.2|6102.8|6100|22
1612851080000|2021-02-09 06:11:20|6103.2|6100.4|6104|6101.2|6104|6101.2|6103.2|6100.4|7
1612851090000|2021-02-09 06:11:30|||||||||1
1612851110000|2021-02-09 06:11:50|6103.5|6100.7|6103.5|6100.7|6103.5|6100.7|6103.5|6100.7|2
1612851120000|2021-02-09 06:12:00|6103.7|6100.9|6103.2|6100.4|6103.7|6100.9|6103.2|6100.4|0
1612851140000|2021-02-09 06:12:20|||||||||5
1612851150000|2021-02-09 06:12:30|||||||||18
1612851160000|2021-02-09 06:12:40|6102.6|6099.8|6102.7|6099.9|6102.7|6099.9|6102.2|6099.4|19
1612851170000|2021-02-09 06:12:50|6102.5|6099.7|6102.5|6099.7|6102.5|6099.7|6102.5|6099.7|1
1612851180000|2021-02-09 06:13:00|6102.7|6099.9|6102.7|6099.9|6102.7|6099.9|6102.7|6099.9|0
1612851190000|2021-02-09 06:13:10|6102.4|6099.6|6101.7|6098.9|6102.4|6099.6|6101.7|6098.9|2
1612851200000|2021-02-09 06:13:20|6101.4|6098.6|6100.7|6097.9|6101.4|6098.6|6100.7|6097.9|9
1612851210000|2021-02-09 06:13:30|6100.2|6097.4|6100.7|6097.9|6101|6098.2|6100.2|6097.4|2
1612851230000|2021-02-09 06:13:50|6101|6098.2|6100.7|6097.9|6101|6098.2|6100.7|6097.9|16
1612851240000|2021-02-09 06:14:00|6101|6098.2|6101.7|6098.9|6101.7|6098.9|6101|6098.2|11
1612851250000|2021-02-09 06:14:10|6102|6099.2|6102|6099.2|6102|6099.2|6102|6099.2|0
1612851260000|2021-02-09 06:14:20|6102.7|6099.9|6103.2|6100.4|6103.2|6100.4|6102.7|6099.9|1
1612851270000|2021-02-09 06:14:30|6103|6100.2|6102.5|6099.7|6103.5|6100.7|6102.5|6099.7|6
1612851280000|2021-02-09 06:14:40|6103|6100.2|6103.5|6100.7|6104|6101.2|6103|6100.2|9
1612851290000|2021-02-09 06:14:50|6104|6101.2|6103.7|6100.9|6104|6101.2|6103|6100.2|5
1612851300000|2021-02-09 06:15:00|6103.5|6100.7|6104|6101.2|6104|6101.2|6103.5|6100.7|13
1612851310000|2021-02-09 06:15:10|6104.2|6101.4|6104.2|6101.4|6104.2|6101.4|6104.2|6101.4|0
1612851320000|2021-02-09 06:15:20|6103.7|6100.9|6104|6101.2|6104|6101.2|6103.7|6100.9|1
1612851330000|2021-02-09 06:15:30|6104.2|6101.4|6105|6102.2|6105|6102.2|6104.2|6101.4|9
1612851340000|2021-02-09 06:15:40|6105.2|6102.4|6105.2|6102.4|6105.2|6102.4|6105.2|6102.4|13
1612851360000|2021-02-09 06:16:00|6104.7|6101.9|6104.7|6101.9|6105|6102.2|6104.7|6101.9|12
1612851370000|2021-02-09 06:16:10|||||||||1
1612851380000|2021-02-09 06:16:20|6105|6102.2|6105.5|6102.7|6105.8|6103|6104.7|6101.9|5
1612851400000|2021-02-09 06:16:40|6105|6102.2|6105.3|6102.5|6105.5|6102.7|6105|6102.2|0
1612851410000|2021-02-09 06:16:50|6105.5|6102.7|6105.3|6102.5|6105.5|6102.7|6105|6102.2|2
1612851420000|2021-02-09 06:17:00|6105.5|6102.7|6105.5|6102.7|6105.5|6102.7|6105.5|6102.7|6
1612851430000|2021-02-09 06:17:10|||||||||50
1612851450000|2021-02-09 06:17:30|6105.3|6102.5|6105.3|6102.5|6105.3|6102.5|6105.3|6102.5|1
1612851480000|2021-02-09 06:18:00|6105.5|6102.7|6105.2|6102.4|6105.8|6103|6105|6102.2|12
1612851490000|2021-02-09 06:18:10|6105.3|6102.5|6106|6103.2|6106.5|6103.7|6105|6102.2|39
1612851500000|2021-02-09 06:18:20|6106.4|6103.6|6105.4|6102.6|6107|6104.2|6105.4|6102.6|4
1612851510000|2021-02-09 06:18:30|6105|6102.2|6108.7|6105.9|6109|6106.2|6105|6102.2|74
1612851520000|2021-02-09 06:18:40|6108.2|6105.4|6110.6|6107.8|6110.6|6107.8|6108.2|6105.4|11
1612851530000|2021-02-09 06:18:50|6109.7|6106.9|6112|6109.2|6112|6109.2|6109.5|6106.7|7
1612851540000|2021-02-09 06:19:00|6111.7|6108.9|6111.8|6109|6112|6109.2|6111.5|6108.7|25
1612851550000|2021-02-09 06:19:10|||||||||154
1612851560000|2021-02-09 06:19:20|6112.5|6109.7|6114.3|6111.5|6114.5|6111.7|6112.5|6109.7|11
1612851570000|2021-02-09 06:19:30|6114.8|6112|6114|6111.2|6114.8|6112|6114|6111.2|2
1612851580000|2021-02-09 06:19:40|6113.8|6111|6114|6111.2|6114.8|6112|6113.5|6110.7|26
1612851590000|2021-02-09 06:19:50|6114.2|6111.4|6114|6111.2|6114.8|6112|6114|6111.2|5
1612851600000|2021-02-09 06:20:00|6113.8|6111|6115|6112.2|6115|6112.2|6113.8|6111|70
1612851610000|2021-02-09 06:20:10|6114.7|6111.9|6114.2|6111.4|6115|6112.2|6114.2|6111.4|10
1612851620000|2021-02-09 06:20:20|6114.5|6111.7|6114.5|6111.7|6114.8|6112|6114|6111.2|19
1612851630000|2021-02-09 06:20:30|6114.2|6111.4|6113.3|6110.5|6114.5|6111.7|6113|6110.2|62
1612851640000|2021-02-09 06:20:40|6113.8|6111|6113|6110.2|6114|6111.2|6113|6110.2|2
1612851650000|2021-02-09 06:20:50|6112.7|6109.9|6112.7|6109.9|6112.7|6109.9|6112.7|6109.9|6
1612851660000|2021-02-09 06:21:00|6112.4|6109.6|6110.7|6107.9|6112.4|6109.6|6110|6107.2|6
1612851670000|2021-02-09 06:21:10|6111|6108.2|6112|6109.2|6112|6109.2|6111|6108.2|5
1612851680000|2021-02-09 06:21:20|6111.7|6108.9|6111.7|6108.9|6111.7|6108.9|6111.7|6108.9|1
1612851690000|2021-02-09 06:21:30|6113|6110.2|6113|6110.2|6113|6110.2|6113|6110.2|6
1612851710000|2021-02-09 06:21:50|6113.3|6110.5|6113.3|6110.5|6113.3|6110.5|6113.3|6110.5|1
1612851720000|2021-02-09 06:22:00|6113.5|6110.7|6113|6110.2|6113.8|6111|6113|6110.2|5
1612851730000|2021-02-09 06:22:10|6113.5|6110.7|6113.8|6111|6113.8|6111|6113|6110.2|4
1612851740000|2021-02-09 06:22:20|6114.3|6111.5|6114.8|6112|6114.8|6112|6114|6111.2|6
1612851750000|2021-02-09 06:22:30|6114.5|6111.7|6113.3|6110.5|6114.5|6111.7|6112.3|6109.5|5
1612851760000|2021-02-09 06:22:40|6113|6110.2|6112.3|6109.5|6113.3|6110.5|6112.3|6109.5|5
1612851770000|2021-02-09 06:22:50|6112.5|6109.7|6112.5|6109.7|6112.5|6109.7|6112.5|6109.7|1
1612851780000|2021-02-09 06:23:00|6112.2|6109.4|6111.8|6109|6112.5|6109.7|6111.8|6109|1
1612851790000|2021-02-09 06:23:10|6111.5|6108.7|6111.5|6108.7|6111.5|6108.7|6111.5|6108.7|2
1612851800000|2021-02-09 06:23:20|6111|6108.2|6109.8|6107|6111|6108.2|6109.8|6107|8
1612851810000|2021-02-09 06:23:30|6110.2|6107.4|6108.8|6106|6111|6108.2|6108.8|6106|15
1612851820000|2021-02-09 06:23:40|6108.5|6105.7|6108.3|6105.5|6108.5|6105.7|6108|6105.2|8
1612851830000|2021-02-09 06:23:50|6106.8|6104|6106.8|6104|6106.8|6104|6106.8|6104|10
1612851840000|2021-02-09 06:24:00|6107.3|6104.5|6109.8|6107|6109.8|6107|6107.3|6104.5|8
1612851850000|2021-02-09 06:24:10|6110.3|6107.5|6109.5|6106.7|6110.3|6107.5|6109|6106.2|10
1612851860000|2021-02-09 06:24:20|6109.8|6107|6109.3|6106.5|6110|6107.2|6109.3|6106.5|0
1612851870000|2021-02-09 06:24:30|6109.5|6106.7|6109.7|6106.9|6110|6107.2|6109|6106.2|1
1612851880000|2021-02-09 06:24:40|6109.5|6106.7|6109.3|6106.5|6110.2|6107.4|6109.3|6106.5|1
1612851890000|2021-02-09 06:24:50|6110|6107.2|6110.8|6108|6110.8|6108|6109.7|6106.9|3
1612851900000|2021-02-09 06:25:00|6110.5|6107.7|6110.3|6107.5|6111|6108.2|6110.3|6107.5|5
1612851910000|2021-02-09 06:25:10|6109.8|6107|6110.3|6107.5|6110.3|6107.5|6109.5|6106.7|10
1612851930000|2021-02-09 06:25:30|6110|6107.2|6110.3|6107.5|6110.3|6107.5|6109.8|6107|0
1612851940000|2021-02-09 06:25:40|6109.8|6107|6109.8|6107|6109.8|6107|6109.8|6107|0
1612851950000|2021-02-09 06:25:50|6110.3|6107.5|6110.3|6107.5|6110.3|6107.5|6110.3|6107.5|0
1612851970000|2021-02-09 06:26:10|6110|6107.2|6110|6107.2|6110|6107.2|6110|6107.2|0
1612851980000|2021-02-09 06:26:20|6109.3|6106.5|6109.3|6106.5|6109.3|6106.5|6109.3|6106.5|2
1612852000000|2021-02-09 06:26:40|6109|6106.2|6109|6106.2|6109|6106.2|6109|6106.2|0
1612852010000|2021-02-09 06:26:50|6109.5|6106.7|6109|6106.2|6109.5|6106.7|6109|6106.2|1
1612852020000|2021-02-09 06:27:00|6108.8|6106|6108.5|6105.7|6109|6106.2|6108.5|6105.7|1
1612852040000|2021-02-09 06:27:20|6108|6105.2|6106|6103.2|6108|6105.2|6105.8|6103|17
1612852050000|2021-02-09 06:27:30|6105.5|6102.7|6106.3|6103.5|6106.8|6104|6105.5|6102.7|6
1612852060000|2021-02-09 06:27:40|6106.5|6103.7|6106.8|6104|6106.8|6104|6106.5|6103.7|0
1612852070000|2021-02-09 06:27:50|6106.7|6103.9|6106.7|6103.9|6106.7|6103.9|6106.5|6103.7|1
1612852080000|2021-02-09 06:28:00|6107|6104.2|6107.5|6104.7|6107.5|6104.7|6107|6104.2|2
1612852090000|2021-02-09 06:28:10|6108|6105.2|6107|6104.2|6108|6105.2|6107|6104.2|1
1612852100000|2021-02-09 06:28:20|6107.3|6104.5|6107.3|6104.5|6107.3|6104.5|6107|6104.2|4
1612852140000|2021-02-09 06:29:00|6107|6104.2|6107|6104.2|6107|6104.2|6107|6104.2|0
1612852150000|2021-02-09 06:29:10|6107.3|6104.5|6107|6104.2|6107.3|6104.5|6107|6104.2|0
1612852160000|2021-02-09 06:29:20|6107.3|6104.5|6107|6104.2|6107.3|6104.5|6107|6104.2|0
1612852170000|2021-02-09 06:29:30|6107.3|6104.5|6107.3|6104.5|6107.3|6104.5|6107.3|6104.5|2
1612852180000|2021-02-09 06:29:40|6107|6104.2|6107|6104.2|6107|6104.2|6107|6104.2|0
1612852190000|2021-02-09 06:29:50|6107.3|6104.5|6106|6103.2|6107.3|6104.5|6106|6103.2|2
1612852200000|2021-02-09 06:30:00|6106.3|6103.5|6106|6103.2|6106.3|6103.5|6106|6103.2|2
1612852210000|2021-02-09 06:30:10|||||||||1
1612852230000|2021-02-09 06:30:30|6105.8|6103|6104.8|6102|6105.8|6103|6104.8|6102|1
1612852240000|2021-02-09 06:30:40|6105|6102.2|6106.5|6103.7|6106.5|6103.7|6105|6102.2|3
1612852250000|2021-02-09 06:30:50|6104.6|6100.6|6103.5|6100.7|6104.6|6100.7|6103.3|6100.5|40
1612852260000|2021-02-09 06:31:00|6103.8|6101|6105.3|6102.5|6105.3|6102.5|6103.8|6101|0
1612852270000|2021-02-09 06:31:10|6105|6102.2|6104|6101.2|6105|6102.2|6103|6100.2|36
1612852280000|2021-02-09 06:31:20|6104.3|6101.5|6104.3|6101.5|6104.3|6101.5|6104.3|6101.5|1
1612852300000|2021-02-09 06:31:40|6104|6101.2|6104|6101.2|6104|6101.2|6103.8|6101|0
1612852320000|2021-02-09 06:32:00|6103.8|6101|6103.7|6100.9|6104|6101.2|6103.5|6100.7|2
1612852330000|2021-02-09 06:32:10|6103.5|6100.7|6103|6100.2|6103.5|6100.7|6103|6100.2|1
1612852340000|2021-02-09 06:32:20|6103.3|6100.5|6102.3|6099.5|6103.3|6100.5|6102|6099.2|3
1612852350000|2021-02-09 06:32:30|6102|6099.2|6102.3|6099.5|6102.3|6099.5|6102|6099.2|0
1612852360000|2021-02-09 06:32:40|6102.8|6100|6102.5|6099.7|6102.8|6100|6102.5|6099.7|0
1612852380000|2021-02-09 06:33:00|6102.3|6099.5|6102.3|6099.5|6102.3|6099.5|6102.3|6099.5|0
1612852390000|2021-02-09 06:33:10|6102|6099.2|6102.3|6099.5|6102.3|6099.5|6102|6099.2|1
1612852410000|2021-02-09 06:33:30|6102.5|6099.7|6103|6100.2|6103|6100.2|6102.5|6099.7|0
1612852420000|2021-02-09 06:33:40|6102.8|6100|6102.3|6099.5|6102.8|6100|6102.3|6099.5|0
1612852440000|2021-02-09 06:34:00|6103|6100.2|6103|6100.2|6103|6100.2|6103|6100.2|0
1612852450000|2021-02-09 06:34:10|6102.8|6100|6102.5|6099.7|6103|6100.2|6102.3|6099.5|2
1612852470000|2021-02-09 06:34:30|6102.8|6100|6103.3|6100.5|6103.3|6100.5|6102.8|6100|2
1612852480000|2021-02-09 06:34:40|6102.3|6099.5|6103|6100.2|6103|6100.2|6102.3|6099.5|11
1612852490000|2021-02-09 06:34:50|6102.8|6100|6102.8|6100|6102.8|6100|6102.8|6100|0
1612852500000|2021-02-09 06:35:00|6103|6100.2|6103|6100.2|6103|6100.2|6103|6100.2|0
1612852510000|2021-02-09 06:35:10|6103.5|6100.7|6103.3|6100.5|6103.8|6101|6102.8|6100|2
1612852540000|2021-02-09 06:35:40|6103.8|6101|6104.5|6101.7|6104.5|6101.7|6103.8|6101|6
1612852550000|2021-02-09 06:35:50|6104.3|6101.5|6104.3|6101.5|6104.3|6101.5|6104.3|6101.5|2
1612852580000|2021-02-09 06:36:20|6104.5|6101.7|6105|6102.2|6105|6102.2|6104.5|6101.7|0
1612852590000|2021-02-09 06:36:30|6105.5|6102.7|6106.5|6103.7|6107.5|6104.7|6105.5|6102.7|10
1612852600000|2021-02-09 06:36:40|6107.3|6104.5|6106.8|6104|6107.3|6104.5|6106.8|6104|0
1612852610000|2021-02-09 06:36:50|6106.5|6103.7|6106.5|6103.7|6106.5|6103.7|6105.8|6103|4
1612852620000|2021-02-09 06:37:00|6106.8|6104|6106.3|6103.5|6106.8|6104|6106.3|6103.5|2
1612852630000|2021-02-09 06:37:10|||||||||4
1612852640000|2021-02-09 06:37:20|6106.5|6103.7|6106.8|6104|6106.8|6104|6106.5|6103.7|4
1612852670000|2021-02-09 06:37:50|6106.5|6103.7|6106.3|6103.5|6106.5|6103.7|6106.3|6103.5|1
1612852680000|2021-02-09 06:38:00|||||||||1
1612852690000|2021-02-09 06:38:10|6106.5|6103.7|6107.3|6104.5|6107.3|6104.5|6106.5|6103.7|0
1612852720000|2021-02-09 06:38:40|6107.5|6104.7|6106.8|6104|6107.5|6104.7|6106.8|6104|0
1612852730000|2021-02-09 06:38:50|6106.5|6103.7|6106.5|6103.7|6106.5|6103.7|6106.5|6103.7|0
1612852740000|2021-02-09 06:39:00|6106|6103.2|6106|6103.2|6106|6103.2|6106|6103.2|0
1612852750000|2021-02-09 06:39:10|6106.3|6103.5|6106.3|6103.5|6106.3|6103.5|6106.3|6103.5|1
1612852790000|2021-02-09 06:39:50|6107.7|6104.9|6108|6105.2|6108.3|6105.5|6107.5|6104.7|53
1612852800000|2021-02-09 06:40:00|6108.3|6105.5|6111|6108.2|6111|6108.2|6108|6105.2|40
1612852810000|2021-02-09 06:40:10|||||||||1
1612852830000|2021-02-09 06:40:30|6110.7|6107.9|6109.5|6106.7|6110.7|6107.9|6109.5|6106.7|15
1612852840000|2021-02-09 06:40:40|6109.7|6106.9|6110.2|6107.4|6110.2|6107.4|6109.7|6106.9|3
1612852850000|2021-02-09 06:40:50|6110|6107.2|6109.5|6106.7|6110|6107.2|6109.5|6106.7|0
1612852870000|2021-02-09 06:41:10|6109|6106.2|6106.2|6103.4|6109|6106.2|6106.2|6103.4|3
1612852880000|2021-02-09 06:41:20|6106.5|6103.7|6106.2|6103.4|6106.5|6103.7|6106|6103.2|1
1612852890000|2021-02-09 06:41:30|6106|6103.2|6104.8|6102|6106.2|6103.4|6104.7|6101.9|6
1612852900000|2021-02-09 06:41:40|6105.2|6102.4|6105.2|6102.4|6105.2|6102.4|6105.2|6102.4|0
1612852910000|2021-02-09 06:41:50|6106.2|6103.4|6105.7|6102.9|6106.2|6103.4|6105.7|6102.9|0
1612852920000|2021-02-09 06:42:00|6105.5|6102.7|6105.5|6102.7|6105.5|6102.7|6105.5|6102.7|1
1612852970000|2021-02-09 06:42:50|6105|6102.2|6106.2|6103.4|6106.2|6103.4|6105|6102.2|10
1612852980000|2021-02-09 06:43:00|6106.5|6103.7|6106|6103.2|6106.7|6103.9|6106|6103.2|0
1612852990000|2021-02-09 06:43:10|6105.5|6102.7|6105|6102.2|6105.7|6102.9|6105|6102.2|3
1612853000000|2021-02-09 06:43:20|||||||||6
1612853020000|2021-02-09 06:43:40|6106|6103.2|6106|6103.2|6106|6103.2|6106|6103.2|4
1612853030000|2021-02-09 06:43:50|6106.2|6103.4|6106.2|6103.4|6106.5|6103.7|6106.2|6103.4|2
1612853050000|2021-02-09 06:44:10|6105.5|6102.7|6105.5|6102.7|6105.5|6102.7|6105.5|6102.7|12
1612853060000|2021-02-09 06:44:20|6105|6102.2|6104.2|6101.4|6105|6102.2|6104.2|6101.4|0
1612853070000|2021-02-09 06:44:30|6104.5|6101.7|6104|6101.2|6104.5|6101.7|6104|6101.2|1
1612853080000|2021-02-09 06:44:40|6104.7|6101.9|6104.7|6101.9|6104.7|6101.9|6104.7|6101.9|2
1612853090000|2021-02-09 06:44:50|6104.2|6101.4|6104.2|6101.4|6104.2|6101.4|6104.2|6101.4|0
1612853100000|2021-02-09 06:45:00|6104.5|6101.7|6104.5|6101.7|6104.5|6101.7|6104.2|6101.4|0
1612853110000|2021-02-09 06:45:10|6104.2|6101.4|6104.5|6101.7|6104.5|6101.7|6104.2|6101.4|1
1612853120000|2021-02-09 06:45:20|6104.8|6102|6105.5|6102.7|6105.5|6102.7|6104.8|6102|0
1612853130000|2021-02-09 06:45:30|6104.5|6101.7|6104.2|6101.4|6104.5|6101.7|6104.2|6101.4|1
1612853150000|2021-02-09 06:45:50|6104|6101.2|6104|6101.2|6104|6101.2|6103.7|6100.9|1
1612853160000|2021-02-09 06:46:00|6103.7|6100.9|6106.5|6103.7|6106.5|6103.7|6103.2|6100.4|80
1612853170000|2021-02-09 06:46:10|6106.2|6103.4|6106.7|6103.9|6106.7|6103.9|6106.2|6103.4|4
1612853180000|2021-02-09 06:46:20|6107.5|6104.7|6107.5|6104.7|6108|6105.2|6107.5|6104.7|4
1612853190000|2021-02-09 06:46:30|6108|6105.2|6107.7|6104.9|6108|6105.2|6107.5|6104.7|0
1612853200000|2021-02-09 06:46:40|6108|6105.2|6109|6106.2|6109|6106.2|6107.2|6104.4|8
1612853210000|2021-02-09 06:46:50|6108.2|6105.4|6108.2|6105.4|6108.2|6105.4|6108.2|6105.4|5
1612853220000|2021-02-09 06:47:00|||||||||3
1612853230000|2021-02-09 06:47:10|||||||||4
1612853240000|2021-02-09 06:47:20|6109|6106.2|6108.7|6105.9|6109|6106.2|6108.7|6105.9|6
1612853250000|2021-02-09 06:47:30|6110.2|6107.4|6110.2|6107.4|6110.2|6107.4|6110.2|6107.4|6
1612853260000|2021-02-09 06:47:40|6110|6107.2|6110|6107.2|6110|6107.2|6110|6107.2|0
1612853280000|2021-02-09 06:48:00|6110.2|6107.4|6108.5|6105.7|6110.2|6107.4|6108.5|6105.7|2
1612853290000|2021-02-09 06:48:10|6108.8|6106|6107.2|6104.4|6108.8|6106|6106.2|6103.4|84
1612853310000|2021-02-09 06:48:30|6107|6104.2|6106.5|6103.7|6107|6104.2|6106.5|6103.7|2
1612853320000|2021-02-09 06:48:40|6106.2|6103.4|6106.2|6103.4|6106.2|6103.4|6106.2|6103.4|0
1612853330000|2021-02-09 06:48:50|6106.7|6103.9|6106.2|6103.4|6106.7|6103.9|6106.2|6103.4|0
1612853340000|2021-02-09 06:49:00|6106.5|6103.7|6106.5|6103.7|6106.5|6103.7|6106.5|6103.7|0
1612853350000|2021-02-09 06:49:10|6106.2|6103.4|6106.2|6103.4|6106.2|6103.4|6106.2|6103.4|0
1612853370000|2021-02-09 06:49:30|6106.5|6103.7|6106.5|6103.7|6106.5|6103.7|6106.5|6103.7|0
1612853410000|2021-02-09 06:50:10|6106.2|6103.4|6107|6104.2|6107|6104.2|6106.2|6103.4|0
1612853420000|2021-02-09 06:50:20|6106.7|6103.9|6105.7|6102.9|6106.7|6103.9|6105.7|6102.9|0
1612853430000|2021-02-09 06:50:30|6105.2|6102.4|6105.2|6102.4|6105.2|6102.4|6105|6102.2|1
1612853440000|2021-02-09 06:50:40|6104.7|6101.9|6104.5|6101.7|6104.7|6101.9|6104.5|6101.7|0
1612853450000|2021-02-09 06:50:50|6104.2|6101.4|6106.2|6103.4|6106.2|6103.4|6104.2|6101.4|14
1612853460000|2021-02-09 06:51:00|6106.5|6103.7|6107.2|6104.4|6107.5|6104.7|6106.5|6103.7|10
1612853470000|2021-02-09 06:51:10|6106.7|6103.9|6106.5|6103.7|6106.7|6103.9|6106.5|6103.7|3
1612853480000|2021-02-09 06:51:20|6106.7|6103.9|6107|6104.2|6107.2|6104.4|6106.7|6103.9|6
1612853500000|2021-02-09 06:51:40|6106.7|6103.9|6106.7|6103.9|6106.7|6103.9|6106.7|6103.9|2
1612853510000|2021-02-09 06:51:50|6106|6103.2|6106.7|6103.9|6106.7|6103.9|6106|6103.2|3
1612853520000|2021-02-09 06:52:00|6107.2|6104.4|6108.2|6105.4|6108.7|6105.9|6107|6104.2|20
1612853530000|2021-02-09 06:52:10|6108.5|6105.7|6109.2|6106.4|6109.2|6106.4|6108.2|6105.4|22
1612853540000|2021-02-09 06:52:20|6109|6106.2|6110|6107.2|6110|6107.2|6109|6106.2|27
1612853550000|2021-02-09 06:52:30|6109.7|6106.9|6109.4|6106.6|6110.2|6107.4|6109.4|6106.6|15
1612853560000|2021-02-09 06:52:40|6108.5|6105.7|6109|6106.2|6109|6106.2|6108.5|6105.7|8
1612853570000|2021-02-09 06:52:50|6109.2|6106.4|6109.2|6106.4|6109.2|6106.4|6109.2|6106.4|1
1612853590000|2021-02-09 06:53:10|6108.8|6106|6108|6105.2|6108.8|6106|6108|6105.2|27
1612853610000|2021-02-09 06:53:30|6107.2|6104.4|6107|6104.2|6107.2|6104.4|6107|6104.2|0
1612853620000|2021-02-09 06:53:40|6106.7|6103.9|6106.2|6103.4|6107|6104.2|6106.2|6103.4|12
1612853630000|2021-02-09 06:53:50|||||||||1
1612853640000|2021-02-09 06:54:00|6105.7|6102.9|6105.2|6102.4|6105.7|6102.9|6105|6102.2|6
1612853650000|2021-02-09 06:54:10|6105|6102.2|6105|6102.2|6105|6102.2|6105|6102.2|0
1612853660000|2021-02-09 06:54:20|6105.2|6102.4|6105|6102.2|6105.2|6102.4|6105|6102.2|0
1612853670000|2021-02-09 06:54:30|6104.7|6101.9|6104.7|6101.9|6104.7|6101.9|6104.7|6101.9|0
1612853680000|2021-02-09 06:54:40|6104.5|6101.7|6102.7|6099.9|6104.5|6101.7|6102.5|6099.7|17
1612853690000|2021-02-09 06:54:50|6102.5|6099.7|6101.7|6098.9|6102.5|6099.7|6101.2|6098.4|2
1612853700000|2021-02-09 06:55:00|6102|6099.2|6102.2|6099.4|6102.2|6099.4|6102|6099.2|1
1612853710000|2021-02-09 06:55:10|6102|6099.2|6102.2|6099.4|6102.2|6099.4|6101.7|6098.9|0
1612853720000|2021-02-09 06:55:20|6102.7|6099.9|6102.7|6099.9|6102.7|6099.9|6102.5|6099.7|0
1612853730000|2021-02-09 06:55:30|6103|6100.2|6102.2|6099.4|6103|6100.2|6102|6099.2|0
1612853740000|2021-02-09 06:55:40|6102.5|6099.7|6105|6102.2|6105|6102.2|6102.5|6099.7|23
1612853750000|2021-02-09 06:55:50|6105.2|6102.4|6106.2|6103.4|6106.7|6103.9|6105.2|6102.4|49
1612853760000|2021-02-09 06:56:00|6106.5|6103.7|6106.2|6103.4|6106.5|6103.7|6105.7|6102.9|4
1612853770000|2021-02-09 06:56:10|6105.7|6102.9|6106.2|6103.4|6106.2|6103.4|6105.7|6102.9|3
1612853790000|2021-02-09 06:56:30|6106|6103.2|6108.5|6105.7|6108.5|6105.7|6106|6103.2|23
1612853800000|2021-02-09 06:56:40|6107.2|6104.4|6107.2|6104.4|6107.2|6104.4|6107.2|6104.4|6
1612853810000|2021-02-09 06:56:50|6106.7|6103.9|6106.7|6103.9|6106.7|6103.9|6105.7|6102.9|7
1612853820000|2021-02-09 06:57:00|6106.2|6103.4|6108.7|6105.9|6108.7|6105.9|6106.2|6103.4|34
1612853830000|2021-02-09 06:57:10|6109.2|6106.4|6109|6106.2|6109.2|6106.4|6109|6106.2|9
1612853840000|2021-02-09 06:57:20|6109.5|6106.7|6110|6107.2|6110|6107.2|6109.5|6106.7|36
1612853850000|2021-02-09 06:57:30|||||||||4
1612853860000|2021-02-09 06:57:40|6110.5|6107.7|6110.2|6107.4|6110.7|6107.9|6110.2|6107.4|10
1612853870000|2021-02-09 06:57:50|6109.8|6107|6110.5|6107.7|6110.5|6107.7|6109.5|6106.7|5
1612853880000|2021-02-09 06:58:00|6110.2|6107.4|6111.5|6108.7|6112.5|6109.7|6109.7|6106.9|30
1612853890000|2021-02-09 06:58:10|6112.3|6109.5|6112.5|6109.7|6112.5|6109.7|6112.3|6109.5|37
1612853900000|2021-02-09 06:58:20|6111.7|6108.9|6113.5|6110.7|6113.5|6110.7|6111.7|6108.9|22
1612853910000|2021-02-09 06:58:30|6112.7|6109.9|6112.2|6109.4|6112.7|6109.9|6112.2|6109.4|5
1612853920000|2021-02-09 06:58:40|6112|6109.2|6111.5|6108.7|6112|6109.2|6111.5|6108.7|22
1612853930000|2021-02-09 06:58:50|6111.3|6108.5|6111.3|6108.5|6111.3|6108.5|6111.3|6108.5|12
1612853940000|2021-02-09 06:59:00|6111.5|6108.7|6111.5|6108.7|6111.5|6108.7|6111.5|6108.7|4
1612853950000|2021-02-09 06:59:10|||||||||1
1612853960000|2021-02-09 06:59:20|6111.1|6108.3|6110|6107.2|6111.1|6108.3|6110|6107.2|23
1612853970000|2021-02-09 06:59:30|6109.8|6107|6109.5|6106.7|6109.8|6107|6109.5|6106.7|1
1612853980000|2021-02-09 06:59:40|6109.8|6107|6109.8|6107|6109.8|6107|6109.8|6107|1
1612853990000|2021-02-09 06:59:50|6109.5|6106.7|6109.8|6107|6109.8|6107|6109.5|6106.7|1
1612854000000|2021-02-09 07:00:00|6109.5|6106.7|6109.5|6106.7|6109.5|6106.7|6108.7|6105.9|27
1612854010000|2021-02-09 07:00:10|6109.2|6106.4|6109.5|6106.7|6109.5|6106.7|6109.2|6106.4|10
1612854020000|2021-02-09 07:00:20|6109.8|6107|6110|6107.2|6110.5|6107.7|6109.5|6106.7|1
1612854030000|2021-02-09 07:00:30|6109.7|6106.9|6110|6107.2|6110.2|6107.4|6109.7|6106.9|4
1612854040000|2021-02-09 07:00:40|6110.2|6107.4|6110.5|6107.7|6110.5|6107.7|6110.2|6107.4|1
1612854050000|2021-02-09 07:00:50|||||||||2
1612854060000|2021-02-09 07:01:00|6110.2|6107.4|6109.7|6106.9|6110.5|6107.7|6109.7|6106.9|6
1612854070000|2021-02-09 07:01:10|6110|6107.2|6110.2|6107.4|6110.2|6107.4|6110|6107.2|1
1612854080000|2021-02-09 07:01:20|6110|6107.2|6109.2|6106.4|6110|6107.2|6109.2|6106.4|4
1612854090000|2021-02-09 07:01:30|6109|6106.2|6109|6106.2|6109|6106.2|6109|6106.2|0
1612854100000|2021-02-09 07:01:40|6108.5|6105.7|6107.5|6104.7|6108.5|6105.7|6107.5|6104.7|5
1612854110000|2021-02-09 07:01:50|6107.2|6104.4|6107.5|6104.7|6107.5|6104.7|6106.8|6104|0
1612854120000|2021-02-09 07:02:00|6107.3|6104.5|6106.8|6104|6107.3|6104.5|6106.8|6104|3
1612854130000|2021-02-09 07:02:10|6107.5|6104.7|6106.3|6103.5|6107.5|6104.7|6106.3|6103.5|5
1612854140000|2021-02-09 07:02:20|6106|6103.2|6104.5|6101.7|6106|6103.2|6104|6101.2|18
1612854150000|2021-02-09 07:02:30|6104.2|6101.4|6103.5|6100.7|6104.2|6101.4|6103.5|6100.7|3
1612854160000|2021-02-09 07:02:40|6104|6101.2|6104.5|6101.7|6104.5|6101.7|6104|6101.2|11
1612854170000|2021-02-09 07:02:50|6104.8|6102|6105|6102.2|6105.5|6102.7|6104.5|6101.7|6
1612854180000|2021-02-09 07:03:00|6104.8|6102|6104.8|6102|6104.8|6102|6104.5|6101.7|2
1612854190000|2021-02-09 07:03:10|6105.5|6102.7|6104.5|6101.7|6105.5|6102.7|6104.5|6101.7|23
1612854210000|2021-02-09 07:03:30|6105.5|6102.7|6102.5|6099.7|6105.5|6102.7|6102.5|6099.7|21
1612854220000|2021-02-09 07:03:40|6101.7|6098.9|6102.5|6099.7|6102.5|6099.7|6101.7|6098.9|11
1612854230000|2021-02-09 07:03:50|6102.8|6100|6100.8|6098|6102.8|6100|6100.5|6097.7|11
1612854240000|2021-02-09 07:04:00|6100.7|6097.9|6101|6098.2|6101.5|6098.7|6100.5|6097.7|5
1612854250000|2021-02-09 07:04:10|6100.8|6098|6100.5|6097.7|6100.8|6098|6100.5|6097.7|1
1612854260000|2021-02-09 07:04:20|6100.2|6097.4|6100.5|6097.7|6100.5|6097.7|6099.5|6096.7|6
1612854270000|2021-02-09 07:04:30|6099.5|6096.7|6100.5|6097.7|6100.5|6097.7|6099.5|6096.7|37
1612854280000|2021-02-09 07:04:40|6101.9|6097.9|6101.2|6098.4|6102.1|6099.3|6100.5|6097.7|63
1612854290000|2021-02-09 07:04:50|6101|6098.2|6101.8|6099|6101.8|6099|6100.7|6097.9|5
1612854300000|2021-02-09 07:05:00|6101.5|6098.7|6102|6099.2|6102|6099.2|6101.5|6098.7|3
1612854310000|2021-02-09 07:05:10|6102.3|6099.5|6102.5|6099.7|6102.5|6099.7|6102|6099.2|2
1612854320000|2021-02-09 07:05:20|6100.2|6097.4|6099.5|6096.7|6101|6098.2|6099.5|6096.7|37
1612854330000|2021-02-09 07:05:30|6100.5|6097.7|6100.5|6097.7|6100.5|6097.7|6100.5|6097.7|1
1612854350000|2021-02-09 07:05:50|6100|6097.2|6099.3|6096.5|6100.5|6097.7|6099|6096.2|6
1612854360000|2021-02-09 07:06:00|6099.5|6096.7|6098.5|6095.7|6099.5|6096.7|6098.2|6095.4|3
1612854370000|2021-02-09 07:06:10|6098.7|6095.9|6098.2|6095.4|6098.7|6095.9|6098|6095.2|10
1612854390000|2021-02-09 07:06:30|6098.5|6095.7|6098.5|6095.7|6098.5|6095.7|6098.5|6095.7|1
1612854400000|2021-02-09 07:06:40|6098.2|6095.4|6097.9|6095.1|6098.5|6095.7|6097.9|6095.1|2
1612854410000|2021-02-09 07:06:50|6097.7|6094.9|6097.7|6094.9|6097.7|6094.9|6097.5|6094.7|9
1612854420000|2021-02-09 07:07:00|6097.2|6094.4|6097.2|6094.4|6097.7|6094.9|6096.9|6094.1|8
1612854430000|2021-02-09 07:07:10|6096.9|6094.1|6096.7|6093.9|6097.2|6094.4|6096.7|6093.9|4
1612854450000|2021-02-09 07:07:30|6096.5|6093.7|6095.7|6092.9|6096.5|6093.7|6095.7|6092.9|12
1612854460000|2021-02-09 07:07:40|6095.5|6092.7|6096.2|6093.4|6096.2|6093.4|6095.5|6092.7|19
1612854470000|2021-02-09 07:07:50|6096.7|6093.9|6096.4|6093.6|6096.7|6093.9|6096.2|6093.4|5
1612854480000|2021-02-09 07:08:00|6096.2|6093.4|6096.5|6093.7|6096.5|6093.7|6095.7|6092.9|1
1612854490000|2021-02-09 07:08:10|6095.7|6092.9|6096.2|6093.4|6096.5|6093.7|6095.7|6092.9|28
1612854500000|2021-02-09 07:08:20|6096.7|6093.9|6096.2|6093.4|6096.7|6093.9|6096.2|6093.4|18
1612854510000|2021-02-09 07:08:30|6096.7|6093.9|6096.7|6093.9|6097.5|6094.7|6096.7|6093.9|3
1612854520000|2021-02-09 07:08:40|6095.5|6092.7|6095.7|6092.9|6096|6093.2|6095.5|6092.7|2
1612854530000|2021-02-09 07:08:50|6096.2|6093.4|6096.5|6093.7|6096.5|6093.7|6096.2|6093.4|0
1612854540000|2021-02-09 07:09:00|6095.7|6092.9|6095.8|6093|6096.2|6093.4|6095.7|6092.9|18
1612854550000|2021-02-09 07:09:10|6095.5|6092.7|6095.7|6092.9|6096.2|6093.4|6095.5|6092.7|12
1612854560000|2021-02-09 07:09:20|6096|6093.2|6095.7|6092.9|6096.7|6093.9|6095.7|6092.9|7
1612854570000|2021-02-09 07:09:30|6095.5|6092.7|6095.5|6092.7|6095.5|6092.7|6095.5|6092.7|16
1612854580000|2021-02-09 07:09:40|6096|6093.2|6095.9|6093.1|6096.5|6093.7|6095.9|6093.1|57
1612854590000|2021-02-09 07:09:50|6096|6093.2|6096.5|6093.7|6096.5|6093.7|6096|6093.2|0
1612854600000|2021-02-09 07:10:00|6096.2|6093.4|6096.5|6093.7|6096.5|6093.7|6096.2|6093.4|10
1612854610000|2021-02-09 07:10:10|||||||||2
1612854630000|2021-02-09 07:10:30|||||||||1
1612854640000|2021-02-09 07:10:40|6096.7|6093.9|6096.5|6093.7|6097|6094.2|6096.2|6093.4|11
1612854650000|2021-02-09 07:10:50|||||||||1
1612854660000|2021-02-09 07:11:00|6095.7|6092.9|6096.2|6093.4|6096.2|6093.4|6095.2|6092.4|44
1612854670000|2021-02-09 07:11:10|6096.5|6093.7|6096.7|6093.9|6096.7|6093.9|6096.5|6093.7|1
1612854680000|2021-02-09 07:11:20|||||||||2
1612854690000|2021-02-09 07:11:30|6096.9|6094.1|6096.7|6093.9|6097.2|6094.4|6096.7|6093.9|3
1612854700000|2021-02-09 07:11:40|6096.9|6094.1|6095.9|6093.1|6096.9|6094.1|6095.9|6093.1|16
1612854720000|2021-02-09 07:12:00|6095.7|6092.9|6095.7|6092.9|6095.9|6093.1|6095.2|6092.4|14
1612854740000|2021-02-09 07:12:20|6095.2|6092.4|6094.5|6091.7|6095.2|6092.4|6094.2|6091.4|2
1612854750000|2021-02-09 07:12:30|6094.7|6091.9|6093.9|6091.1|6094.7|6091.9|6093.9|6091.1|4
1612854760000|2021-02-09 07:12:40|6094.7|6091.9|6094.5|6091.7|6094.7|6091.9|6094.2|6091.4|43
1612854770000|2021-02-09 07:12:50|6095.7|6092.9|6095.7|6092.9|6095.7|6092.9|6095.4|6092.6|25
1612854780000|2021-02-09 07:13:00|6095.2|6092.4|6095.7|6092.9|6095.7|6092.9|6095.2|6092.4|7
1612854790000|2021-02-09 07:13:10|6095.4|6092.6|6095.7|6092.9|6095.7|6092.9|6095.4|6092.6|2
1612854800000|2021-02-09 07:13:20|||||||||11
1612854820000|2021-02-09 07:13:40|6095.4|6092.6|6095.2|6092.4|6095.4|6092.6|6095.2|6092.4|4
1612854830000|2021-02-09 07:13:50|6094.5|6091.7|6093.2|6090.4|6094.5|6091.7|6092.9|6090.1|6
1612854840000|2021-02-09 07:14:00|6092.9|6090.1|6093.5|6090.7|6093.5|6090.7|6091.2|6088.4|57
1612854850000|2021-02-09 07:14:10|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|2
1612854860000|2021-02-09 07:14:20|6093.7|6090.9|6092.9|6090.1|6093.7|6090.9|6092.9|6090.1|6
1612854870000|2021-02-09 07:14:30|6093.2|6090.4|6093.7|6090.9|6093.7|6090.9|6093.2|6090.4|4
1612854880000|2021-02-09 07:14:40|6093.9|6091.1|6094.4|6091.6|6094.7|6091.9|6093.9|6091.1|3
1612854890000|2021-02-09 07:14:50|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|1
1612854900000|2021-02-09 07:15:00|||||||||1
1612854910000|2021-02-09 07:15:10|6095.4|6092.6|6096.2|6093.4|6096.2|6093.4|6095.4|6092.6|1
1612854920000|2021-02-09 07:15:20|6096.5|6093.7|6097.9|6095.1|6098.2|6095.4|6096.5|6093.7|31
1612854930000|2021-02-09 07:15:30|6097.7|6094.9|6097.2|6094.4|6097.7|6094.9|6097.2|6094.4|1
1612854940000|2021-02-09 07:15:40|6096.9|6094.1|6096.7|6093.9|6096.9|6094.1|6096.7|6093.9|1
1612854970000|2021-02-09 07:16:10|6096.2|6093.4|6096.7|6093.9|6096.7|6093.9|6095.7|6092.9|5
1612854980000|2021-02-09 07:16:20|6097.7|6094.9|6098.2|6095.4|6098.7|6095.9|6097.7|6094.9|5
1612854990000|2021-02-09 07:16:30|6097.7|6094.9|6097.2|6094.4|6097.7|6094.9|6096.7|6093.9|1
1612855000000|2021-02-09 07:16:40|6097.7|6094.9|6096.7|6093.9|6097.7|6094.9|6096.7|6093.9|0
1612855010000|2021-02-09 07:16:50|6097.2|6094.4|6097.2|6094.4|6097.2|6094.4|6096.9|6094.1|0
1612855020000|2021-02-09 07:17:00|6096.9|6094.1|6096.7|6093.9|6097.7|6094.9|6096.7|6093.9|3
1612855030000|2021-02-09 07:17:10|||||||||3
1612855040000|2021-02-09 07:17:20|6097.2|6094.4|6097.7|6094.9|6097.7|6094.9|6097.2|6094.4|20
1612855050000|2021-02-09 07:17:30|6097.4|6094.6|6097.7|6094.9|6098.2|6095.4|6097.4|6094.6|6
1612855060000|2021-02-09 07:17:40|6098|6095.2|6097.9|6095.1|6098.2|6095.4|6097.7|6094.9|0
1612855070000|2021-02-09 07:17:50|6097.4|6094.6|6096.7|6093.9|6098.7|6095.9|6096.7|6093.9|116
1612855080000|2021-02-09 07:18:00|6097|6094.2|6096.9|6094.1|6097.2|6094.4|6096.7|6093.9|2
1612855100000|2021-02-09 07:18:20|6097.2|6094.4|6095.7|6092.9|6097.2|6094.4|6095.7|6092.9|10
1612855110000|2021-02-09 07:18:30|6095.9|6093.1|6095.9|6093.1|6095.9|6093.1|6095.7|6092.9|8
1612855120000|2021-02-09 07:18:40|6094.9|6092.1|6094.7|6091.9|6094.9|6092.1|6094.7|6091.9|38
1612855140000|2021-02-09 07:19:00|6094.9|6092.1|6093.9|6091.1|6094.9|6092.1|6093.9|6091.1|16
1612855150000|2021-02-09 07:19:10|||||||||18
1612855160000|2021-02-09 07:19:20|6094.9|6092.1|6093.9|6091.1|6094.9|6092.1|6093.9|6091.1|6
1612855170000|2021-02-09 07:19:30|||||||||52
1612855180000|2021-02-09 07:19:40|||||||||200
1612855190000|2021-02-09 07:19:50|6094.4|6091.6|6094.9|6092.1|6094.9|6092.1|6094.4|6091.6|24
1612855200000|2021-02-09 07:20:00|6094.7|6091.9|6094.2|6091.4|6094.7|6091.9|6094.2|6091.4|4
1612855210000|2021-02-09 07:20:10|6093.9|6091.1|6094.2|6091.4|6094.4|6091.6|6093.9|6091.1|1
1612855220000|2021-02-09 07:20:20|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|1
1612855240000|2021-02-09 07:20:40|||||||||2
1612855250000|2021-02-09 07:20:50|6094.7|6091.9|6094.2|6091.4|6094.9|6092.1|6094.2|6091.4|23
1612855260000|2021-02-09 07:21:00|6093.9|6091.1|6094.2|6091.4|6094.2|6091.4|6093.9|6091.1|69
1612855270000|2021-02-09 07:21:10|6094.9|6092.1|6094.4|6091.6|6094.9|6092.1|6093.9|6091.1|14
1612855280000|2021-02-09 07:21:20|6094.9|6092.1|6095.5|6092.7|6095.5|6092.7|6094.9|6092.1|0
1612855290000|2021-02-09 07:21:30|6095.7|6092.9|6095.2|6092.4|6095.7|6092.9|6094.9|6092.1|3
1612855310000|2021-02-09 07:21:50|6095.5|6092.7|6095.9|6093.1|6095.9|6093.1|6095.4|6092.6|0
1612855320000|2021-02-09 07:22:00|6096.5|6093.7|6097.9|6095.1|6098.2|6095.4|6096.5|6093.7|8
1612855330000|2021-02-09 07:22:10|6098.2|6095.4|6098.2|6095.4|6098.7|6095.9|6097.7|6094.9|11
1612855350000|2021-02-09 07:22:30|6098.5|6095.7|6098.9|6096.1|6099.2|6096.4|6098.5|6095.7|6
1612855360000|2021-02-09 07:22:40|6099.2|6096.4|6098.9|6096.1|6099.2|6096.4|6098.9|6096.1|1
1612855370000|2021-02-09 07:22:50|6098.7|6095.9|6098.2|6095.4|6098.7|6095.9|6098.2|6095.4|55
1612855380000|2021-02-09 07:23:00|6097.9|6095.1|6097.9|6095.1|6098.2|6095.4|6097.9|6095.1|0
1612855390000|2021-02-09 07:23:10|6098.2|6095.4|6098.2|6095.4|6098.2|6095.4|6098.2|6095.4|0
1612855400000|2021-02-09 07:23:20|6097.7|6094.9|6097.2|6094.4|6098.2|6095.4|6096.7|6093.9|8
1612855410000|2021-02-09 07:23:30|6096.9|6094.1|6096.9|6094.1|6097.2|6094.4|6096.7|6093.9|10
1612855420000|2021-02-09 07:23:40|6097.2|6094.4|6097.2|6094.4|6097.2|6094.4|6097.2|6094.4|5
1612855430000|2021-02-09 07:23:50|6097.9|6095.1|6098.2|6095.4|6098.2|6095.4|6097.7|6094.9|3
1612855440000|2021-02-09 07:24:00|6098.7|6095.9|6098.7|6095.9|6098.7|6095.9|6098.7|6095.9|0
1612855450000|2021-02-09 07:24:10|6098.2|6095.4|6097.2|6094.4|6098.2|6095.4|6097.2|6094.4|3
1612855460000|2021-02-09 07:24:20|6097.5|6094.7|6097.4|6094.6|6097.7|6094.9|6097.2|6094.4|2
1612855470000|2021-02-09 07:24:30|6097.2|6094.4|6097.2|6094.4|6097.2|6094.4|6097.2|6094.4|0
1612855490000|2021-02-09 07:24:50|6096.9|6094.1|6096.9|6094.1|6097.2|6094.4|6096.9|6094.1|0
1612855500000|2021-02-09 07:25:00|6096.7|6093.9|6095.4|6092.6|6096.7|6093.9|6095.4|6092.6|55
1612855510000|2021-02-09 07:25:10|6095.2|6092.4|6095.7|6092.9|6095.7|6092.9|6095.2|6092.4|6
1612855520000|2021-02-09 07:25:20|6095.9|6093.1|6096.7|6093.9|6096.7|6093.9|6095.9|6093.1|7
1612855530000|2021-02-09 07:25:30|6096.9|6094.1|6096.9|6094.1|6096.9|6094.1|6096.9|6094.1|0
1612855540000|2021-02-09 07:25:40|6097.7|6094.9|6097.2|6094.4|6097.7|6094.9|6096.9|6094.1|7
1612855550000|2021-02-09 07:25:50|6097.5|6094.7|6097.4|6094.6|6097.9|6095.1|6097.4|6094.6|36
1612855560000|2021-02-09 07:26:00|6096.9|6094.1|6097.2|6094.4|6097.2|6094.4|6096.9|6094.1|0
1612855570000|2021-02-09 07:26:10|6097.4|6094.6|6097.9|6095.1|6097.9|6095.1|6097.4|6094.6|0
1612855580000|2021-02-09 07:26:20|6097.2|6094.4|6096.9|6094.1|6097.4|6094.6|6096.9|6094.1|2
1612855590000|2021-02-09 07:26:30|6097.2|6094.4|6096.9|6094.1|6097.2|6094.4|6096.9|6094.1|0
1612855610000|2021-02-09 07:26:50|6096.5|6093.7|6095.7|6092.9|6096.5|6093.7|6095.7|6092.9|3
1612855620000|2021-02-09 07:27:00|||||||||3
1612855630000|2021-02-09 07:27:10|6095.2|6092.4|6094.9|6092.1|6095.2|6092.4|6094.9|6092.1|4
1612855640000|2021-02-09 07:27:20|6095.2|6092.4|6095.2|6092.4|6095.2|6092.4|6094.9|6092.1|0
1612855650000|2021-02-09 07:27:30|6095.4|6092.6|6095.9|6093.1|6095.9|6093.1|6095.4|6092.6|0
1612855660000|2021-02-09 07:27:40|6096.4|6093.6|6096.2|6093.4|6096.4|6093.6|6096.2|6093.4|1
1612855670000|2021-02-09 07:27:50|6095.9|6093.1|6095.9|6093.1|6095.9|6093.1|6095.9|6093.1|3
1612855680000|2021-02-09 07:28:00|6095.2|6092.4|6095.2|6092.4|6095.2|6092.4|6095.2|6092.4|9
1612855690000|2021-02-09 07:28:10|6094.9|6092.1|6094.9|6092.1|6095.2|6092.4|6094.9|6092.1|0
1612855700000|2021-02-09 07:28:20|6095.2|6092.4|6095.2|6092.4|6095.2|6092.4|6094.9|6092.1|0
1612855720000|2021-02-09 07:28:40|6095.4|6092.6|6095.4|6092.6|6095.9|6093.1|6095.4|6092.6|0
1612855730000|2021-02-09 07:28:50|6095.7|6092.9|6095.4|6092.6|6095.9|6093.1|6095.4|6092.6|0
1612855740000|2021-02-09 07:29:00|6095.9|6093.1|6096.9|6094.1|6097.4|6094.6|6095.7|6092.9|52
1612855750000|2021-02-09 07:29:10|6097.2|6094.4|6098.9|6096.1|6098.9|6096.1|6096.9|6094.1|22
1612855760000|2021-02-09 07:29:20|6099.5|6096.7|6099.9|6097.1|6101.2|6098.4|6099.5|6096.7|680
1612855770000|2021-02-09 07:29:30|6100.2|6097.4|6099.2|6096.4|6100.2|6097.4|6099.2|6096.4|19
1612855780000|2021-02-09 07:29:40|6098.9|6096.1|6098.9|6096.1|6099.7|6096.9|6098.7|6095.9|32
1612855790000|2021-02-09 07:29:50|6098.7|6095.9|6097.9|6095.1|6098.7|6095.9|6097.9|6095.1|24
1612855800000|2021-02-09 07:30:00|6097.4|6094.6|6097.7|6094.9|6098.2|6095.4|6097.4|6094.6|14
1612855810000|2021-02-09 07:30:10|6098.7|6095.9|6097.7|6094.9|6098.7|6095.9|6097.2|6094.4|6
1612855820000|2021-02-09 07:30:20|6098.2|6095.4|6098.2|6095.4|6098.2|6095.4|6098.2|6095.4|11
1612855830000|2021-02-09 07:30:30|6098.4|6095.6|6099.9|6097.1|6099.9|6097.1|6098.4|6095.6|37
1612855840000|2021-02-09 07:30:40|6099.7|6096.9|6100.7|6097.9|6100.7|6097.9|6099.7|6096.9|8
1612855850000|2021-02-09 07:30:50|6100.2|6097.4|6100.2|6097.4|6100.2|6097.4|6099.7|6096.9|19
1612855860000|2021-02-09 07:31:00|6099.9|6097.1|6099.7|6096.9|6100.7|6097.9|6099.7|6096.9|5
1612855880000|2021-02-09 07:31:20|6099.9|6097.1|6100.4|6097.6|6100.7|6097.9|6099.7|6096.9|29
1612855890000|2021-02-09 07:31:30|6100.2|6097.4|6100.7|6097.9|6100.7|6097.9|6099.9|6097.1|1
1612855900000|2021-02-09 07:31:40|||||||||1
1612855910000|2021-02-09 07:31:50|6101.2|6098.4|6101.2|6098.4|6101.2|6098.4|6101.2|6098.4|2
1612855920000|2021-02-09 07:32:00|6101.5|6098.7|6101.2|6098.4|6101.7|6098.9|6101.2|6098.4|6
1612855930000|2021-02-09 07:32:10|6100.9|6098.1|6100.9|6098.1|6101.2|6098.4|6100.9|6098.1|0
1612855940000|2021-02-09 07:32:20|6100.5|6097.7|6099.7|6096.9|6100.5|6097.7|6099.7|6096.9|1
1612855950000|2021-02-09 07:32:30|6100|6097.2|6099.9|6097.1|6100.2|6097.4|6099.9|6097.1|1
1612855960000|2021-02-09 07:32:40|6100.2|6097.4|6100.2|6097.4|6100.2|6097.4|6100.2|6097.4|1
1612855980000|2021-02-09 07:33:00|6100.5|6097.7|6101.2|6098.4|6101.2|6098.4|6100.5|6097.7|2
1612855990000|2021-02-09 07:33:10|6100.9|6098.1|6100.9|6098.1|6101.7|6098.9|6100.9|6098.1|29
1612856000000|2021-02-09 07:33:20|6101.2|6098.4|6101.2|6098.4|6101.2|6098.4|6100.7|6097.9|2
1612856010000|2021-02-09 07:33:30|6100.9|6098.1|6101.2|6098.4|6101.7|6098.9|6100.9|6098.1|1
1612856030000|2021-02-09 07:33:50|6100.7|6097.9|6100.7|6097.9|6100.7|6097.9|6100.7|6097.9|1
1612856040000|2021-02-09 07:34:00|6100.9|6098.1|6100.7|6097.9|6100.9|6098.1|6100.7|6097.9|1
1612856050000|2021-02-09 07:34:10|6100.9|6098.1|6100.9|6098.1|6100.9|6098.1|6100.9|6098.1|0
1612856070000|2021-02-09 07:34:30|6100.4|6097.6|6100.2|6097.4|6100.4|6097.6|6099.7|6096.9|5
1612856080000|2021-02-09 07:34:40|6100.5|6097.7|6100.2|6097.4|6100.7|6097.9|6100.2|6097.4|4
1612856090000|2021-02-09 07:34:50|6100.7|6097.9|6099.7|6096.9|6100.7|6097.9|6099.7|6096.9|2
1612856100000|2021-02-09 07:35:00|6099.9|6097.1|6099.7|6096.9|6099.9|6097.1|6099.7|6096.9|6
1612856110000|2021-02-09 07:35:10|6100.2|6097.4|6100.2|6097.4|6100.2|6097.4|6099.9|6097.1|7
1612856120000|2021-02-09 07:35:20|6099.9|6097.1|6099.2|6096.4|6099.9|6097.1|6098.9|6096.1|34
1612856130000|2021-02-09 07:35:30|6098.9|6096.1|6097.9|6095.1|6098.9|6096.1|6097.9|6095.1|32
1612856140000|2021-02-09 07:35:40|6097.7|6094.9|6099|6096.2|6099.2|6096.4|6097.7|6094.9|80
1612856160000|2021-02-09 07:36:00|6099.2|6096.4|6099|6096.2|6099.2|6096.4|6098.7|6095.9|0
1612856170000|2021-02-09 07:36:10|6099.5|6096.7|6098|6095.2|6099.5|6096.7|6097.7|6094.9|5
1612856190000|2021-02-09 07:36:30|6097.5|6094.7|6097.5|6094.7|6097.5|6094.7|6097|6094.2|20
1612856200000|2021-02-09 07:36:40|6098|6095.2|6097.7|6094.9|6098|6095.2|6097.7|6094.9|0
1612856210000|2021-02-09 07:36:50|6098|6095.2|6098|6095.2|6098|6095.2|6098|6095.2|10
1612856220000|2021-02-09 07:37:00|6097.9|6095.1|6098|6095.2|6098|6095.2|6097.7|6094.9|1
1612856240000|2021-02-09 07:37:20|6098.2|6095.4|6098.5|6095.7|6098.5|6095.7|6098.2|6095.4|5
1612856250000|2021-02-09 07:37:30|6098.2|6095.4|6097.9|6095.1|6098.5|6095.7|6097.9|6095.1|1
1612856260000|2021-02-09 07:37:40|6097.7|6094.9|6097.7|6094.9|6098|6095.2|6097.7|6094.9|0
1612856270000|2021-02-09 07:37:50|6098|6095.2|6097.7|6094.9|6098|6095.2|6097.7|6094.9|2
1612856290000|2021-02-09 07:38:10|6098.2|6095.4|6098.7|6095.9|6099.2|6096.4|6098.2|6095.4|32
1612856300000|2021-02-09 07:38:20|6098.5|6095.7|6097.9|6095.1|6098.5|6095.7|6097.7|6094.9|5
1612856310000|2021-02-09 07:38:30|6097.7|6094.9|6096.7|6093.9|6097.7|6094.9|6096.7|6093.9|3
1612856320000|2021-02-09 07:38:40|6096.5|6093.7|6098.7|6095.9|6098.7|6095.9|6096.5|6093.7|49
1612856330000|2021-02-09 07:38:50|6098.5|6095.7|6100.2|6097.4|6100.5|6097.7|6098.5|6095.7|41
1612856340000|2021-02-09 07:39:00|6100|6097.2|6100|6097.2|6100.5|6097.7|6099.7|6096.9|37
1612856350000|2021-02-09 07:39:10|6100.3|6097.5|6100|6097.2|6100.5|6097.7|6099.7|6096.9|239
1612856360000|2021-02-09 07:39:20|6099.7|6096.9|6099.7|6096.9|6100|6097.2|6099.7|6096.9|0
1612856370000|2021-02-09 07:39:30|6100|6097.2|6099.7|6096.9|6100.3|6097.5|6099.7|6096.9|10
1612856400000|2021-02-09 07:40:00|6100|6097.2|6100.7|6097.9|6100.7|6097.9|6099.7|6096.9|15
1612856410000|2021-02-09 07:40:10|6101.3|6098.5|6100.5|6097.7|6101.3|6098.5|6100.5|6097.7|6
1612856420000|2021-02-09 07:40:20|6100.7|6097.9|6101.5|6098.7|6101.5|6098.7|6100.7|6097.9|25
1612856430000|2021-02-09 07:40:30|6101.3|6098.5|6101.5|6098.7|6101.5|6098.7|6101.3|6098.5|6
1612856440000|2021-02-09 07:40:40|6101|6098.2|6101|6098.2|6101|6098.2|6101|6098.2|4
1612856450000|2021-02-09 07:40:50|6100.7|6097.9|6101|6098.2|6101|6098.2|6100.7|6097.9|3
1612856460000|2021-02-09 07:41:00|6101.2|6098.4|6100.5|6097.7|6101.2|6098.4|6100.5|6097.7|0
1612856470000|2021-02-09 07:41:10|6100.2|6097.4|6100.5|6097.7|6100.5|6097.7|6100|6097.2|15
1612856480000|2021-02-09 07:41:20|6101|6098.2|6100.8|6098|6101|6098.2|6100.5|6097.7|6
1612856490000|2021-02-09 07:41:30|6101|6098.2|6100.7|6097.9|6101.3|6098.5|6100.2|6097.4|63
1612856510000|2021-02-09 07:41:50|6101|6098.2|6101.2|6098.4|6101.5|6098.7|6101|6098.2|24
1612856520000|2021-02-09 07:42:00|6101|6098.2|6100.5|6097.7|6101|6098.2|6100.5|6097.7|50
1612856530000|2021-02-09 07:42:10|6100.8|6098|6100.5|6097.7|6101|6098.2|6100.5|6097.7|23
1612856550000|2021-02-09 07:42:30|6100.7|6097.9|6101|6098.2|6101.5|6098.7|6100.7|6097.9|22
1612856560000|2021-02-09 07:42:40|6100.5|6097.7|6100.7|6097.9|6101|6098.2|6100.5|6097.7|4
1612856580000|2021-02-09 07:43:00|6100.5|6097.7|6100.7|6097.9|6100.7|6097.9|6100.5|6097.7|50
1612856590000|2021-02-09 07:43:10|6100.5|6097.7|6100|6097.2|6101|6098.2|6100|6097.2|33
1612856600000|2021-02-09 07:43:20|6100.4|6097.6|6101|6098.2|6101.5|6098.7|6100.4|6097.6|26
1612856610000|2021-02-09 07:43:30|6100.8|6098|6100|6097.2|6100.8|6098|6100|6097.2|2
1612856620000|2021-02-09 07:43:40|6099.7|6096.9|6100.5|6097.7|6100.5|6097.7|6099.7|6096.9|6
1612856630000|2021-02-09 07:43:50|||||||||2
1612856640000|2021-02-09 07:44:00|6100.9|6098.1|6100.5|6097.7|6101.2|6098.4|6100.5|6097.7|36
1612856650000|2021-02-09 07:44:10|6100.7|6097.9|6100.7|6097.9|6100.7|6097.9|6100.7|6097.9|0
1612856660000|2021-02-09 07:44:20|6100.5|6097.7|6100.7|6097.9|6100.7|6097.9|6100.5|6097.7|1
1612856670000|2021-02-09 07:44:30|6101.2|6098.4|6101.3|6098.5|6101.5|6098.7|6100.7|6097.9|20
1612856680000|2021-02-09 07:44:40|6101.5|6098.7|6101.5|6098.7|6101.5|6098.7|6101.5|6098.7|7
1612856700000|2021-02-09 07:45:00|6101.7|6098.9|6101.5|6098.7|6101.7|6098.9|6101.5|6098.7|10
1612856710000|2021-02-09 07:45:10|6101|6098.2|6100.7|6097.9|6101|6098.2|6100.7|6097.9|20
1612856720000|2021-02-09 07:45:20|6100.5|6097.7|6100.2|6097.4|6100.5|6097.7|6100.2|6097.4|3
1612856730000|2021-02-09 07:45:30|6098.7|6095.9|6098.7|6095.9|6098.7|6095.9|6098.2|6095.4|275
1612856740000|2021-02-09 07:45:40|6099|6096.2|6098.5|6095.7|6099|6096.2|6098.5|6095.7|4
1612856750000|2021-02-09 07:45:50|||||||||2
1612856760000|2021-02-09 07:46:00|6099.3|6096.5|6099|6096.2|6099.3|6096.5|6099|6096.2|17
1612856770000|2021-02-09 07:46:10|6099.5|6096.7|6099.5|6096.7|6099.5|6096.7|6099.5|6096.7|15
1612856780000|2021-02-09 07:46:20|6100.2|6097.4|6100.5|6097.7|6100.5|6097.7|6100.2|6097.4|1
1612856790000|2021-02-09 07:46:30|6101.2|6098.4|6101.2|6098.4|6101.2|6098.4|6101.2|6098.4|21
1612856800000|2021-02-09 07:46:40|6101.5|6098.7|6101.7|6098.9|6102.5|6099.7|6101|6098.2|20
1612856810000|2021-02-09 07:46:50|6102|6099.2|6102.3|6099.5|6102.3|6099.5|6101.7|6098.9|5
1612856820000|2021-02-09 07:47:00|6102.5|6099.7|6099.3|6096.5|6102.5|6099.7|6099|6096.2|19
1612856830000|2021-02-09 07:47:10|6099.7|6096.9|6099.7|6096.9|6099.7|6096.9|6099.7|6096.9|0
1612856840000|2021-02-09 07:47:20|6100|6097.2|6100|6097.2|6100|6097.2|6099.7|6096.9|1
1612856850000|2021-02-09 07:47:30|6099.7|6096.9|6100|6097.2|6100|6097.2|6099.7|6096.9|1
1612856860000|2021-02-09 07:47:40|6100.3|6097.5|6100|6097.2|6100.3|6097.5|6100|6097.2|6
1612856870000|2021-02-09 07:47:50|6099.9|6097.1|6099.5|6096.7|6099.9|6097.1|6099.5|6096.7|0
1612856880000|2021-02-09 07:48:00|6098.7|6095.9|6098.7|6095.9|6099|6096.2|6098.5|6095.7|7
1612856890000|2021-02-09 07:48:10|6099|6096.2|6099.3|6096.5|6099.3|6096.5|6099|6096.2|1
1612856910000|2021-02-09 07:48:30|6099.5|6096.7|6100|6097.2|6100.5|6097.7|6099.2|6096.4|4
1612856920000|2021-02-09 07:48:40|6100.5|6097.7|6100.5|6097.7|6100.5|6097.7|6100.5|6097.7|0
1612856930000|2021-02-09 07:48:50|6100.2|6097.4|6100|6097.2|6100.2|6097.4|6100|6097.2|0
1612856940000|2021-02-09 07:49:00|6099.9|6097.1|6099.5|6096.7|6100.5|6097.7|6099.5|6096.7|9
1612856950000|2021-02-09 07:49:10|||||||||3
1612856960000|2021-02-09 07:49:20|||||||||100
1612856970000|2021-02-09 07:49:30|||||||||1
1612857000000|2021-02-09 07:50:00|6099.3|6096.5|6099|6096.2|6099.3|6096.5|6099|6096.2|13
1612857010000|2021-02-09 07:50:10|6099.2|6096.4|6098.7|6095.9|6099.2|6096.4|6098.5|6095.7|58
1612857020000|2021-02-09 07:50:20|6099|6096.2|6098.5|6095.7|6099|6096.2|6098.5|6095.7|4
1612857030000|2021-02-09 07:50:30|||||||||4
1612857040000|2021-02-09 07:50:40|||||||||10
1612857050000|2021-02-09 07:50:50|6098.2|6095.4|6097.5|6094.7|6098.2|6095.4|6097.5|6094.7|11
1612857060000|2021-02-09 07:51:00|6097.7|6094.9|6096.7|6093.9|6097.7|6094.9|6096.7|6093.9|76
1612857070000|2021-02-09 07:51:10|6097|6094.2|6097.2|6094.4|6097.2|6094.4|6097|6094.2|2
1612857090000|2021-02-09 07:51:30|6097|6094.2|6098.7|6095.9|6098.7|6095.9|6097|6094.2|26
1612857100000|2021-02-09 07:51:40|||||||||4
1612857110000|2021-02-09 07:51:50|6099|6096.2|6098.7|6095.9|6099|6096.2|6098.7|6095.9|0
1612857120000|2021-02-09 07:52:00|6098.5|6095.7|6099|6096.2|6099.3|6096.5|6098.5|6095.7|3
1612857130000|2021-02-09 07:52:10|6099.3|6096.5|6098.7|6095.9|6099.3|6096.5|6098.7|6095.9|1
1612857140000|2021-02-09 07:52:20|6099.3|6096.5|6099.5|6096.7|6099.5|6096.7|6098.7|6095.9|14
1612857150000|2021-02-09 07:52:30|6099.3|6096.5|6099.5|6096.7|6099.5|6096.7|6099.3|6096.5|41
1612857160000|2021-02-09 07:52:40|6099.3|6096.5|6099.3|6096.5|6099.3|6096.5|6099.3|6096.5|7
1612857170000|2021-02-09 07:52:50|6099.5|6096.7|6100.7|6097.9|6100.7|6097.9|6099.3|6096.5|82
1612857180000|2021-02-09 07:53:00|6100.5|6097.7|6102.7|6099.9|6102.7|6099.9|6100.5|6097.7|30
1612857190000|2021-02-09 07:53:10|6102.5|6099.7|6101.7|6098.9|6102.5|6099.7|6101.7|6098.9|7
1612857200000|2021-02-09 07:53:20|6101.5|6098.7|6099|6096.2|6101.5|6098.7|6099|6096.2|11
1612857210000|2021-02-09 07:53:30|6099.5|6096.7|6098.7|6095.9|6099.5|6096.7|6098.7|6095.9|4
1612857230000|2021-02-09 07:53:50|6098.5|6095.7|6099.5|6096.7|6099.5|6096.7|6098.5|6095.7|5
1612857240000|2021-02-09 07:54:00|6098.9|6096.1|6099.2|6096.4|6099.5|6096.7|6098.7|6095.9|6
1612857250000|2021-02-09 07:54:10|6099.5|6096.7|6097.5|6094.7|6099.5|6096.7|6097.5|6094.7|9
1612857260000|2021-02-09 07:54:20|||||||||1
1612857280000|2021-02-09 07:54:40|6097.7|6094.9|6098.2|6095.4|6098.5|6095.7|6097.7|6094.9|9
1612857290000|2021-02-09 07:54:50|6097.7|6094.9|6098|6095.2|6098.3|6095.5|6097.7|6094.9|3
1612857300000|2021-02-09 07:55:00|6098.3|6095.5|6098.2|6095.4|6098.5|6095.7|6097.7|6094.9|4
1612857320000|2021-02-09 07:55:20|6097.9|6095.1|6098.5|6095.7|6098.5|6095.7|6097.7|6094.9|24
1612857340000|2021-02-09 07:55:40|6098.7|6095.9|6096.5|6093.7|6098.7|6095.9|6096.5|6093.7|130
1612857360000|2021-02-09 07:56:00|6097.3|6094.5|6096.7|6093.9|6097.5|6094.7|6096.7|6093.9|13
1612857370000|2021-02-09 07:56:10|6097|6094.2|6096.7|6093.9|6097.3|6094.5|6096.7|6093.9|10
1612857380000|2021-02-09 07:56:20|6096.5|6093.7|6096.2|6093.4|6096.5|6093.7|6096.2|6093.4|13
1612857390000|2021-02-09 07:56:30|6095.9|6093.1|6098|6095.2|6098.3|6095.5|6095.7|6092.9|60
1612857400000|2021-02-09 07:56:40|6098.5|6095.7|6098|6095.2|6098.7|6095.9|6097.5|6094.7|59
1612857410000|2021-02-09 07:56:50|6098.3|6095.5|6097|6094.2|6098.5|6095.7|6097|6094.2|45
1612857420000|2021-02-09 07:57:00|6096.7|6093.9|6096.7|6093.9|6097.2|6094.4|6096.7|6093.9|50
1612857430000|2021-02-09 07:57:10|6097.5|6094.7|6097|6094.2|6097.5|6094.7|6097|6094.2|32
1612857440000|2021-02-09 07:57:20|6097.2|6094.4|6096.7|6093.9|6097.2|6094.4|6096.7|6093.9|3
1612857450000|2021-02-09 07:57:30|6097|6094.2|6097.5|6094.7|6097.5|6094.7|6096.7|6093.9|8
1612857460000|2021-02-09 07:57:40|6097.3|6094.5|6099.7|6096.9|6099.7|6096.9|6097|6094.2|62
1612857470000|2021-02-09 07:57:50|6100|6097.2|6102.9|6100.1|6104.2|6101.4|6100|6097.2|75
1612857480000|2021-02-09 07:58:00|6102.5|6099.7|6105.2|6102.4|6105.7|6102.9|6102.5|6099.7|43
1612857490000|2021-02-09 07:58:10|6104.7|6101.9|6104.5|6101.7|6104.7|6101.9|6104.2|6101.4|15
1612857500000|2021-02-09 07:58:20|6103.9|6101.1|6103.7|6100.9|6103.9|6101.1|6103.7|6100.9|13
1612857510000|2021-02-09 07:58:30|6103.2|6100.4|6104.5|6101.7|6105.2|6102.4|6103.2|6100.4|11
1612857520000|2021-02-09 07:58:40|6105.2|6102.4|6104.7|6101.9|6105.2|6102.4|6104.5|6101.7|2
1612857530000|2021-02-09 07:58:50|6104.2|6101.4|6103.7|6100.9|6104.2|6101.4|6103.3|6100.5|3
1612857540000|2021-02-09 07:59:00|6103.5|6100.7|6102.7|6099.9|6103.5|6100.7|6102.7|6099.9|319
1612857550000|2021-02-09 07:59:10|6103|6100.2|6101.9|6099.1|6103.2|6100.4|6101.9|6099.1|5
1612857560000|2021-02-09 07:59:20|6101.7|6098.9|6100.7|6097.9|6101.7|6098.9|6100.7|6097.9|15
1612857570000|2021-02-09 07:59:30|6101.2|6098.4|6100.7|6097.9|6101.2|6098.4|6100.7|6097.9|8
1612857580000|2021-02-09 07:59:40|6101.3|6098.5|6102.5|6099.7|6102.5|6099.7|6101.3|6098.5|3
1612857590000|2021-02-09 07:59:50|6102.7|6099.9|6103.5|6100.7|6103.5|6100.7|6102.2|6099.4|12
1612857600000|2021-02-09 08:00:00|6103.2|6100.4|6103.7|6100.9|6104.2|6101.4|6102.7|6099.9|29
1612857610000|2021-02-09 08:00:10|6104.2|6101.4|6106.5|6103.7|6106.7|6103.9|6103.7|6100.9|61
1612857620000|2021-02-09 08:00:20|6106.7|6103.9|6105.7|6102.9|6106.7|6103.9|6105.7|6102.9|35
1612857630000|2021-02-09 08:00:30|6105.2|6102.4|6106|6103.2|6106|6103.2|6104.7|6101.9|11
1612857640000|2021-02-09 08:00:40|6105.9|6103.1|6106.2|6103.4|6106.5|6103.7|6105.7|6102.9|20
1612857650000|2021-02-09 08:00:50|6105.9|6103.1|6105.5|6102.7|6106.5|6103.7|6104.7|6101.9|77
1612857660000|2021-02-09 08:01:00|6104.9|6102.1|6103|6100.2|6105|6102.2|6103|6100.2|72
1612857670000|2021-02-09 08:01:10|6103.5|6100.7|6103.7|6100.9|6103.7|6100.9|6103|6100.2|6
1612857680000|2021-02-09 08:01:20|6104.2|6101.4|6104.2|6101.4|6104.5|6101.7|6104.2|6101.4|23
1612857690000|2021-02-09 08:01:30|||||||||14
1612857700000|2021-02-09 08:01:40|6104.5|6101.7|6104.5|6101.7|6104.5|6101.7|6104.5|6101.7|3
1612857710000|2021-02-09 08:01:50|6104.2|6101.4|6104.2|6101.4|6104.2|6101.4|6104.2|6101.4|6
1612857720000|2021-02-09 08:02:00|6104.7|6101.9|6105.2|6102.4|6105.2|6102.4|6104.7|6101.9|80
1612857730000|2021-02-09 08:02:10|6104.7|6101.9|6103.7|6100.9|6105|6102.2|6103.7|6100.9|17
1612857740000|2021-02-09 08:02:20|6103.5|6100.7|6103|6100.2|6104|6101.2|6102.7|6099.9|18
1612857750000|2021-02-09 08:02:30|6101.9|6099.1|6100.5|6097.7|6101.9|6099.1|6097.7|6094.9|201
1612857760000|2021-02-09 08:02:40|6101|6098.2|6101.2|6098.4|6101.7|6098.9|6101|6098.2|11
1612857770000|2021-02-09 08:02:50|6101.5|6098.7|6103.5|6100.7|6103.5|6100.7|6101.2|6098.4|15
1612857780000|2021-02-09 08:03:00|6103.2|6100.4|6102.9|6100.1|6103.5|6100.7|6102.7|6099.9|5
1612857790000|2021-02-09 08:03:10|6102.7|6099.9|6102.7|6099.9|6102.7|6099.9|6102.7|6099.9|0
1612857800000|2021-02-09 08:03:20|6103.2|6100.4|6103.5|6100.7|6103.5|6100.7|6102.7|6099.9|3
1612857810000|2021-02-09 08:03:30|6103.7|6100.9|6103.7|6100.9|6103.7|6100.9|6103.7|6100.9|8
1612857830000|2021-02-09 08:03:50|||||||||1
1612857840000|2021-02-09 08:04:00|6104.5|6101.7|6104.7|6101.9|6104.7|6101.9|6103.7|6100.9|31
1612857850000|2021-02-09 08:04:10|6104.5|6101.7|6104.7|6101.9|6105.7|6102.9|6104.5|6101.7|21
1612857860000|2021-02-09 08:04:20|6105.2|6102.4|6104.1|6101.3|6105.2|6102.4|6104.1|6101.3|40
1612857870000|2021-02-09 08:04:30|6103.7|6100.9|6102.2|6099.4|6103.7|6100.9|6101.7|6098.9|12
1612857880000|2021-02-09 08:04:40|6102.5|6099.7|6101.7|6098.9|6102.5|6099.7|6101.7|6098.9|2
1612857890000|2021-02-09 08:04:50|6100.7|6097.9|6098.9|6096.1|6100.7|6097.9|6098.7|6095.9|116
1612857900000|2021-02-09 08:05:00|6099.2|6096.4|6097.9|6095.1|6099.7|6096.9|6097.9|6095.1|29
1612857910000|2021-02-09 08:05:10|6097.7|6094.9|6095.9|6093.1|6097.7|6094.9|6095.7|6092.9|44
1612857920000|2021-02-09 08:05:20|6095.7|6092.9|6095.7|6092.9|6096.4|6093.6|6094.9|6092.1|26
1612857930000|2021-02-09 08:05:30|6095.4|6092.6|6096.9|6094.1|6096.9|6094.1|6095.4|6092.6|33
1612857940000|2021-02-09 08:05:40|6097.1|6094.3|6096.4|6093.6|6097.7|6094.9|6096.4|6093.6|11
1612857950000|2021-02-09 08:05:50|6095.9|6093.1|6095.9|6093.1|6096.4|6093.6|6095.9|6093.1|22
1612857960000|2021-02-09 08:06:00|6095.1|6092.3|6094.9|6092.1|6095.4|6092.6|6094.9|6092.1|14
1612857970000|2021-02-09 08:06:10|6095.9|6093.1|6095.6|6092.8|6095.9|6093.1|6095.1|6092.3|12
1612857980000|2021-02-09 08:06:20|6095.4|6092.6|6094.6|6091.8|6095.4|6092.6|6094.6|6091.8|2
1612857990000|2021-02-09 08:06:30|6094.4|6091.6|6094.1|6091.3|6094.9|6092.1|6093.9|6091.1|19
1612858000000|2021-02-09 08:06:40|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|11
1612858010000|2021-02-09 08:06:50|6094.4|6091.6|6093.7|6090.9|6094.4|6091.6|6093.7|6090.9|32
1612858020000|2021-02-09 08:07:00|6093.4|6090.6|6090.9|6088.1|6093.4|6090.6|6090.9|6088.1|113
1612858030000|2021-02-09 08:07:10|6090.7|6087.9|6091.9|6089.1|6091.9|6089.1|6090.1|6087.3|11
1612858040000|2021-02-09 08:07:20|6092.1|6089.3|6094.4|6091.6|6094.4|6091.6|6092.1|6089.3|26
1612858050000|2021-02-09 08:07:30|6094.7|6091.9|6095.4|6092.6|6096.2|6093.4|6094.7|6091.9|9
1612858060000|2021-02-09 08:07:40|6095.9|6093.1|6094.7|6091.9|6096.7|6093.9|6094.4|6091.6|33
1612858070000|2021-02-09 08:07:50|6094.4|6091.6|6093.7|6090.9|6094.7|6091.9|6093.7|6090.9|7
1612858080000|2021-02-09 08:08:00|6093.1|6090.3|6091.7|6088.9|6093.1|6090.3|6091.1|6088.3|40
1612858090000|2021-02-09 08:08:10|6091.4|6088.6|6091.1|6088.3|6091.7|6088.9|6090.7|6087.9|11
1612858100000|2021-02-09 08:08:20|6090.7|6087.9|6090.5|6087.7|6090.7|6087.9|6089.9|6087.1|7
1612858110000|2021-02-09 08:08:30|6090.7|6087.9|6089.7|6086.9|6090.7|6087.9|6089.7|6086.9|9
1612858120000|2021-02-09 08:08:40|6089.4|6086.6|6090.9|6088.1|6090.9|6088.1|6089.4|6086.6|7
1612858130000|2021-02-09 08:08:50|6090.7|6087.9|6090.2|6087.4|6090.7|6087.9|6089.9|6087.1|24
1612858140000|2021-02-09 08:09:00|6089.9|6087.1|6088.1|6085.3|6089.9|6087.1|6087.4|6084.6|323
1612858150000|2021-02-09 08:09:10|6087.3|6084.5|6089.4|6086.6|6089.4|6086.6|6086.9|6084.1|24
1612858160000|2021-02-09 08:09:20|6088.9|6086.1|6089.7|6086.9|6090.9|6088.1|6088.9|6086.1|63
1612858170000|2021-02-09 08:09:30|6089.4|6086.6|6089.1|6086.3|6089.7|6086.9|6089.1|6086.3|4
1612858180000|2021-02-09 08:09:40|6088.9|6086.1|6087.9|6085.1|6089.7|6086.9|6087.9|6085.1|25
1612858190000|2021-02-09 08:09:50|6088.9|6086.1|6089.7|6086.9|6089.7|6086.9|6088.9|6086.1|28
1612858200000|2021-02-09 08:10:00|6090|6087.2|6090.1|6087.3|6090.9|6088.1|6090|6087.2|3
1612858210000|2021-02-09 08:10:10|6089.9|6087.1|6087.9|6085.1|6089.9|6087.1|6087.9|6085.1|49
1612858220000|2021-02-09 08:10:20|6087.1|6084.3|6087.2|6084.4|6087.4|6084.6|6086.9|6084.1|23
1612858230000|2021-02-09 08:10:30|6086.9|6084.1|6087.9|6085.1|6087.9|6085.1|6086.9|6084.1|4
1612858240000|2021-02-09 08:10:40|6088.7|6085.9|6089.7|6086.9|6089.9|6087.1|6088.4|6085.5|87
1612858250000|2021-02-09 08:10:50|6089.4|6086.6|6089.9|6087.1|6089.9|6087.1|6089.1|6086.3|3
1612858260000|2021-02-09 08:11:00|6089.7|6086.9|6091.1|6088.3|6091.1|6088.3|6089.7|6086.9|8
1612858270000|2021-02-09 08:11:10|6090.9|6088.1|6090.9|6088.1|6090.9|6088.1|6090.9|6088.1|5
1612858280000|2021-02-09 08:11:20|6090.4|6087.6|6090.4|6087.6|6090.9|6088.1|6089.9|6087.1|37
1612858290000|2021-02-09 08:11:30|6091.2|6088.4|6090.9|6088.1|6091.7|6088.9|6090.9|6088.1|56
1612858300000|2021-02-09 08:11:40|6091.2|6088.4|6091.7|6088.9|6091.7|6088.9|6091.2|6088.4|17
1612858310000|2021-02-09 08:11:50|6092.9|6090.1|6092.7|6089.9|6093.7|6090.9|6092.4|6089.6|49
1612858320000|2021-02-09 08:12:00|6092.9|6090.1|6091.9|6089.1|6093.2|6090.4|6091.9|6089.1|17
1612858330000|2021-02-09 08:12:10|6091.7|6088.9|6088.9|6086.1|6091.7|6088.9|6088.9|6086.1|147
1612858340000|2021-02-09 08:12:20|6088.4|6085.6|6086.9|6084.1|6088.9|6086.1|6086.9|6084.1|153
1612858350000|2021-02-09 08:12:30|6086.7|6083.9|6086.9|6084.1|6086.9|6084.1|6086.1|6083.3|112
1612858360000|2021-02-09 08:12:40|6087.1|6084.3|6087.7|6084.9|6088.9|6086.1|6087.1|6084.3|19
1612858370000|2021-02-09 08:12:50|6088.1|6085.3|6088.4|6085.6|6088.4|6085.6|6088.1|6085.3|9
1612858380000|2021-02-09 08:13:00|6088.9|6086.1|6088.4|6085.6|6089.7|6086.9|6088.4|6085.6|16
1612858390000|2021-02-09 08:13:10|6088.9|6086.1|6089.1|6086.3|6089.4|6086.6|6088.9|6086.1|4
1612858400000|2021-02-09 08:13:20|6088.9|6086.1|6088.9|6086.1|6089.7|6086.9|6088.4|6085.6|44
1612858410000|2021-02-09 08:13:30|6088.1|6085.3|6087.9|6085.1|6088.4|6085.6|6087.9|6085.1|29
1612858420000|2021-02-09 08:13:40|6086.9|6084.1|6086.7|6083.9|6087.4|6084.6|6086.1|6083.3|53
1612858430000|2021-02-09 08:13:50|6086.9|6084.1|6087.4|6084.6|6088.4|6085.6|6086.9|6084.1|7
1612858440000|2021-02-09 08:14:00|6087.7|6084.9|6088.1|6085.3|6088.9|6086.1|6087.1|6084.3|5
1612858450000|2021-02-09 08:14:10|6087.9|6085.1|6086.9|6084.1|6087.9|6085.1|6086.9|6084.1|19
1612858460000|2021-02-09 08:14:20|6086.3|6083.5|6086.9|6084.1|6086.9|6084.1|6086.1|6083.3|12
1612858470000|2021-02-09 08:14:30|6087.1|6084.3|6086.6|6083.8|6087.1|6084.3|6086.1|6083.3|30
1612858480000|2021-02-09 08:14:40|6086.4|6083.6|6086.9|6084.1|6086.9|6084.1|6085.9|6083.1|561
1612858490000|2021-02-09 08:14:50|6086.6|6083.8|6086.6|6083.8|6086.9|6084.1|6086.4|6083.6|45
1612858500000|2021-02-09 08:15:00|6086.9|6084.1|6086.3|6083.5|6086.9|6084.1|6085.9|6083.1|27
1612858510000|2021-02-09 08:15:10|6086.1|6083.3|6086.4|6083.6|6086.9|6084.1|6085.9|6083.1|19
1612858520000|2021-02-09 08:15:20|6086.7|6083.9|6087.4|6084.6|6087.9|6085.1|6086.6|6083.8|24
1612858530000|2021-02-09 08:15:30|6087.6|6084.8|6089.6|6086.8|6089.7|6086.9|6087.6|6084.8|64
1612858540000|2021-02-09 08:15:40|6089.7|6086.9|6089.4|6086.6|6089.9|6087.1|6089.4|6086.6|1
1612858550000|2021-02-09 08:15:50|6089.9|6087.1|6089.1|6086.3|6089.9|6087.1|6089.1|6086.3|16
1612858560000|2021-02-09 08:16:00|6088.9|6086.1|6088.4|6085.6|6088.9|6086.1|6088.1|6085.3|3
1612858570000|2021-02-09 08:16:10|6088.1|6085.3|6088.4|6085.6|6088.4|6085.6|6087.1|6084.3|143
1612858580000|2021-02-09 08:16:20|6088.1|6085.3|6087.9|6085.1|6088.1|6085.3|6087.9|6085.1|6
1612858590000|2021-02-09 08:16:30|6088.1|6085.3|6087.9|6085.1|6088.1|6085.3|6087.6|6084.8|11
1612858600000|2021-02-09 08:16:40|6087.6|6084.8|6087.6|6084.8|6087.6|6084.8|6087.6|6084.8|10
1612858610000|2021-02-09 08:16:50|6087.1|6084.3|6086.6|6083.8|6087.6|6084.8|6086.6|6083.8|3
1612858620000|2021-02-09 08:17:00|6086.4|6083.6|6086.1|6083.3|6086.9|6084.1|6086.1|6083.3|58
1612858630000|2021-02-09 08:17:10|6085.9|6083.1|6085.9|6083.1|6086.1|6083.3|6085.9|6083.1|8
1612858640000|2021-02-09 08:17:20|6086.1|6083.3|6085.9|6083.1|6086.1|6083.3|6085.9|6083.1|6
1612858650000|2021-02-09 08:17:30|6086.1|6083.3|6086.6|6083.8|6086.6|6083.8|6086.1|6083.3|8
1612858660000|2021-02-09 08:17:40|6086.9|6084.1|6086.1|6083.3|6086.9|6084.1|6086.1|6083.3|3
1612858670000|2021-02-09 08:17:50|||||||||19
1612858680000|2021-02-09 08:18:00|6085.9|6083.1|6085.9|6083.1|6085.9|6083.1|6085.9|6083.1|17
1612858690000|2021-02-09 08:18:10|||||||||16
1612858700000|2021-02-09 08:18:20|6085.7|6082.9|6085.1|6082.3|6085.9|6083.1|6085.1|6082.3|139
1612858710000|2021-02-09 08:18:30|6084.9|6082.1|6086.1|6083.3|6086.1|6083.3|6084.9|6082.1|6
1612858720000|2021-02-09 08:18:40|6085.9|6083.1|6085.3|6082.5|6085.9|6083.1|6085.1|6082.3|23
1612858730000|2021-02-09 08:18:50|6085.1|6082.3|6085.4|6082.6|6085.4|6082.6|6084.9|6082.1|27
1612858740000|2021-02-09 08:19:00|6085.6|6082.8|6086.1|6083.3|6086.1|6083.3|6085.1|6082.3|13
1612858750000|2021-02-09 08:19:10|6086.4|6083.6|6086.1|6083.3|6086.7|6083.9|6086.1|6083.3|79
1612858760000|2021-02-09 08:19:20|6087.2|6084.4|6088.1|6085.3|6088.4|6085.6|6087.1|6084.3|77
1612858770000|2021-02-09 08:19:30|6088.4|6085.6|6087.9|6085.1|6088.4|6085.6|6087.4|6084.6|4
1612858780000|2021-02-09 08:19:40|6087.7|6084.9|6086.1|6083.3|6087.7|6084.9|6086.1|6083.3|16
1612858790000|2021-02-09 08:19:50|6086.4|6083.6|6088.1|6085.3|6088.1|6085.3|6086.1|6083.3|6
1612858800000|2021-02-09 08:20:00|6088.6|6085.8|6087.1|6084.3|6088.9|6086.1|6087.1|6084.3|19
1612858810000|2021-02-09 08:20:10|6087.4|6084.6|6087.1|6084.3|6087.6|6084.8|6087.1|6084.3|6
1612858820000|2021-02-09 08:20:20|6087.3|6084.5|6090.9|6088.1|6091.1|6088.3|6087.1|6084.3|94
1612858830000|2021-02-09 08:20:30|6091.3|6088.5|6090.1|6087.3|6092.1|6089.3|6090.1|6087.3|68
1612858840000|2021-02-09 08:20:40|6090.4|6087.6|6089.1|6086.3|6090.6|6087.8|6089.1|6086.3|127
1612858850000|2021-02-09 08:20:50|6088.9|6086.1|6088.9|6086.1|6089.1|6086.3|6088.7|6085.9|126
1612858860000|2021-02-09 08:21:00|6088.3|6085.5|6087.8|6085|6088.9|6086.1|6087.8|6085|58
1612858870000|2021-02-09 08:21:10|6087.6|6084.8|6087.3|6084.5|6088.1|6085.3|6087.3|6084.5|15
1612858880000|2021-02-09 08:21:20|6087.1|6084.3|6086.1|6083.3|6087.1|6084.3|6085.9|6083.1|14
1612858890000|2021-02-09 08:21:30|6085.9|6083.1|6086.9|6084.1|6086.9|6084.1|6085.9|6083.1|39
1612858900000|2021-02-09 08:21:40|6086.3|6083.5|6086.9|6084.1|6086.9|6084.1|6086.1|6083.3|8
1612858910000|2021-02-09 08:21:50|6087.1|6084.3|6086.9|6084.1|6087.1|6084.3|6086.1|6083.3|29
1612858920000|2021-02-09 08:22:00|6087.1|6084.3|6086.4|6083.6|6087.1|6084.3|6086.4|6083.6|37
1612858930000|2021-02-09 08:22:10|6086.6|6083.8|6086.6|6083.8|6086.6|6083.8|6086.1|6083.3|44
1612858940000|2021-02-09 08:22:20|6086.9|6084.1|6087.1|6084.3|6087.1|6084.3|6086.9|6084.1|23
1612858950000|2021-02-09 08:22:30|6086.9|6084.1|6086.9|6084.1|6086.9|6084.1|6086.9|6084.1|78
1612858960000|2021-02-09 08:22:40|6087.1|6084.3|6087.1|6084.3|6087.1|6084.3|6087.1|6084.3|42
1612858970000|2021-02-09 08:22:50|6085.9|6083.1|6086.9|6084.1|6086.9|6084.1|6085.9|6083.1|62
1612858980000|2021-02-09 08:23:00|6086.6|6083.8|6086.7|6083.9|6086.9|6084.1|6085.9|6083.1|158
1612858990000|2021-02-09 08:23:10|6086.4|6083.6|6086.1|6083.3|6086.9|6084.1|6086.1|6083.3|11
1612859000000|2021-02-09 08:23:20|6086.4|6083.6|6085.7|6082.9|6086.4|6083.6|6085.1|6082.3|119
1612859010000|2021-02-09 08:23:30|6085.9|6083.1|6084.9|6082.1|6085.9|6083.1|6084.9|6082.1|301
1612859020000|2021-02-09 08:23:40|6085.1|6082.3|6085.3|6082.5|6085.3|6082.5|6085.1|6082.3|141
1612859030000|2021-02-09 08:23:50|6087.7|6077.7|6083.8|6081|6087.7|6081.3|6081.6|6077.7|443
1612859040000|2021-02-09 08:24:00|6084.1|6081.3|6084.1|6081.3|6084.1|6081.3|6083.3|6080.5|46
1612859050000|2021-02-09 08:24:10|6084.6|6081.8|6085.3|6082.5|6085.3|6082.5|6084.3|6081.5|29
1612859060000|2021-02-09 08:24:20|6086.1|6083.3|6086.3|6083.5|6087.1|6084.3|6085.8|6083|40
1612859070000|2021-02-09 08:24:30|6086.1|6083.3|6086.3|6083.5|6086.3|6083.5|6086.1|6083.3|3
1612859080000|2021-02-09 08:24:40|6086.1|6083.3|6086.1|6083.3|6086.3|6083.5|6085.8|6083|34
1612859090000|2021-02-09 08:24:50|6085.8|6083|6086.1|6083.3|6086.3|6083.5|6085.8|6083|2
1612859100000|2021-02-09 08:25:00|6085.8|6083|6086.3|6083.5|6086.3|6083.5|6085.8|6083|14
1612859110000|2021-02-09 08:25:10|6086.8|6084|6087.1|6084.3|6087.1|6084.3|6086.6|6083.8|14
1612859120000|2021-02-09 08:25:20|6086.8|6084|6086.3|6083.5|6086.8|6084|6086.3|6083.5|10
1612859130000|2021-02-09 08:25:30|6085.8|6083|6085.8|6083|6086.1|6083.3|6085.3|6082.5|24
1612859140000|2021-02-09 08:25:40|6085.6|6082.8|6086.8|6084|6086.8|6084|6085.6|6082.8|12
1612859150000|2021-02-09 08:25:50|6087.1|6084.3|6086.8|6084|6087.1|6084.3|6086.8|6084|7
1612859160000|2021-02-09 08:26:00|6087.1|6084.3|6087.1|6084.3|6087.1|6084.3|6086.1|6083.3|32
1612859170000|2021-02-09 08:26:10|6087.7|6084.9|6088.9|6086.1|6089.1|6086.3|6087.7|6084.9|101
1612859180000|2021-02-09 08:26:20|6089.1|6086.3|6091.1|6088.3|6091.7|6088.9|6088.3|6085.5|588
1612859190000|2021-02-09 08:26:30|6091.7|6088.9|6091.7|6088.9|6091.7|6088.9|6091.1|6088.3|21
1612859200000|2021-02-09 08:26:40|6091.4|6088.6|6090.7|6087.9|6091.7|6088.9|6090.1|6087.3|39
1612859210000|2021-02-09 08:26:50|6090.4|6087.6|6091.1|6088.3|6091.1|6088.3|6090.4|6087.6|12
1612859220000|2021-02-09 08:27:00|6090.9|6088.1|6091.1|6088.3|6091.1|6088.3|6090.9|6088.1|12
1612859230000|2021-02-09 08:27:10|6091.7|6088.9|6091.7|6088.9|6091.7|6088.9|6091.1|6088.3|76
1612859240000|2021-02-09 08:27:20|6091.4|6088.6|6088.3|6085.5|6091.7|6088.9|6087.9|6085.1|159
1612859250000|2021-02-09 08:27:30|6087.9|6085.1|6089.1|6086.3|6089.7|6086.9|6087.9|6085.1|151
1612859260000|2021-02-09 08:27:40|6089.4|6086.6|6090.9|6088.1|6091.4|6088.6|6089.4|6086.6|65
1612859270000|2021-02-09 08:27:50|6090.4|6087.6|6087.4|6084.6|6090.4|6087.6|6086.1|6083.3|230
1612859280000|2021-02-09 08:28:00|6087.1|6084.3|6087.9|6085.1|6088.1|6085.3|6087.1|6084.3|61
1612859290000|2021-02-09 08:28:10|6088.7|6085.9|6090.3|6087.5|6091.1|6088.3|6088.7|6085.9|190
1612859300000|2021-02-09 08:28:20|6090.1|6087.3|6089.1|6086.3|6090.1|6087.3|6087.9|6085.1|36
1612859310000|2021-02-09 08:28:30|6088.8|6086|6087.9|6085.1|6089.1|6086.3|6087.6|6084.8|255
1612859320000|2021-02-09 08:28:40|6088.1|6085.3|6086.6|6083.8|6088.1|6085.3|6086.6|6083.8|31
1612859330000|2021-02-09 08:28:50|6086.3|6083.5|6088.1|6085.3|6088.1|6085.3|6086.1|6083.3|11
1612859340000|2021-02-09 08:29:00|6087.9|6085.1|6088.1|6085.3|6088.1|6085.3|6087.9|6085.1|46
1612859350000|2021-02-09 08:29:10|6088.4|6085.6|6086.1|6083.3|6088.4|6085.6|6086.1|6083.3|215
1612859360000|2021-02-09 08:29:20|6087.1|6084.3|6086.9|6084.1|6087.1|6084.3|6085.9|6083.1|118
1612859370000|2021-02-09 08:29:30|6087.1|6084.3|6085.1|6082.3|6087.1|6084.3|6085.1|6082.3|72
1612859380000|2021-02-09 08:29:40|6085.4|6082.6|6086.1|6083.3|6086.1|6083.3|6085.1|6082.3|133
1612859390000|2021-02-09 08:29:50|6085.9|6083.1|6086.1|6083.3|6086.1|6083.3|6085.6|6082.8|75
1612859400000|2021-02-09 08:30:00|6086.9|6084.1|6085.7|6082.9|6088.7|6085.9|6085.7|6082.9|607
1612859410000|2021-02-09 08:30:10|6085.1|6082.3|6086.1|6083.3|6086.9|6084.1|6084.4|6081.6|153
1612859420000|2021-02-09 08:30:20|6085.9|6083.1|6084.1|6081.3|6085.9|6083.1|6083.9|6081.1|192
1612859430000|2021-02-09 08:30:30|6083.9|6081.1|6083.1|6080.3|6084.6|6081.8|6083.1|6080.3|220
1612859440000|2021-02-09 08:30:40|6083.4|6080.6|6081.9|6079.1|6083.4|6080.6|6081.9|6079.1|30
1612859450000|2021-02-09 08:30:50|6080.9|6078.1|6082.6|6079.8|6082.9|6080.1|6080.9|6078.1|176
1612859460000|2021-02-09 08:31:00|6082.1|6079.3|6084.1|6081.3|6084.3|6081.5|6082.1|6079.3|191
1612859470000|2021-02-09 08:31:10|6083.7|6080.9|6085.4|6082.6|6085.4|6082.6|6083.7|6080.9|380
1612859480000|2021-02-09 08:31:20|6085.1|6082.3|6086.1|6083.3|6086.1|6083.3|6085.1|6082.3|31
1612859490000|2021-02-09 08:31:30|6086.7|6083.9|6087.1|6084.3|6087.9|6085.1|6086.3|6083.5|152
1612859500000|2021-02-09 08:31:40|6086.8|6084|6084.1|6081.3|6087.1|6084.3|6084.1|6081.3|87
1612859510000|2021-02-09 08:31:50|6084.7|6081.9|6085.4|6082.6|6085.4|6082.6|6084.1|6081.3|126
1612859520000|2021-02-09 08:32:00|6085.1|6082.3|6085.9|6083.1|6085.9|6083.1|6085.1|6082.3|63
1612859530000|2021-02-09 08:32:10|6086.1|6083.3|6085.9|6083.1|6086.1|6083.3|6085.6|6082.8|23
1612859540000|2021-02-09 08:32:20|6086.1|6083.3|6086.7|6083.9|6086.7|6083.9|6085.9|6083.1|30
1612859550000|2021-02-09 08:32:30|6087.1|6084.3|6087.1|6084.3|6088.1|6085.3|6087.1|6084.3|28
1612859560000|2021-02-09 08:32:40|6086.9|6084.1|6086.3|6083.5|6086.9|6084.1|6086.1|6083.3|23
1612859570000|2021-02-09 08:32:50|6086.1|6083.3|6086.1|6083.3|6087.1|6084.3|6086.1|6083.3|102
1612859580000|2021-02-09 08:33:00|6085.8|6083|6085.8|6083|6086.1|6083.3|6084.1|6081.3|32
1612859590000|2021-02-09 08:33:10|6086.1|6083.3|6086.5|6083.7|6086.5|6083.7|6085.8|6083|58
1612859600000|2021-02-09 08:33:20|6087.1|6084.3|6087.3|6084.5|6087.9|6085.1|6087.1|6084.3|75
1612859610000|2021-02-09 08:33:30|6087.6|6084.8|6087.6|6084.8|6087.6|6084.8|6087.6|6084.8|2
1612859620000|2021-02-09 08:33:40|6088.1|6085.3|6088.1|6085.3|6088.1|6085.3|6088.1|6085.3|0
1612859630000|2021-02-09 08:33:50|6087.8|6085|6089.3|6086.5|6089.3|6086.5|6087.8|6085|13
1612859640000|2021-02-09 08:34:00|6089.5|6086.7|6089.1|6086.3|6089.5|6086.7|6088.5|6085.7|132
1612859650000|2021-02-09 08:34:10|6088.8|6086|6089.1|6086.3|6089.1|6086.3|6088.8|6086|19
1612859660000|2021-02-09 08:34:20|6088.5|6085.7|6087.3|6084.5|6088.5|6085.7|6087.3|6084.5|14
1612859670000|2021-02-09 08:34:30|6087.8|6085|6087.3|6084.5|6088.3|6085.5|6087.3|6084.5|30
1612859680000|2021-02-09 08:34:40|||||||||23
1612859690000|2021-02-09 08:34:50|6087.1|6084.3|6086.1|6083.3|6087.3|6084.5|6085.3|6082.5|240
1612859700000|2021-02-09 08:35:00|6085.1|6082.3|6085.1|6082.3|6085.1|6082.3|6085.1|6082.3|38
1612859710000|2021-02-09 08:35:10|||||||||9
1612859720000|2021-02-09 08:35:20|6085.3|6082.5|6085.8|6083|6086.1|6083.3|6085.3|6082.5|48
1612859730000|2021-02-09 08:35:30|6086.1|6083.3|6084.6|6081.8|6086.3|6083.5|6084.6|6081.8|19
1612859740000|2021-02-09 08:35:40|6084.3|6081.5|6084.6|6081.8|6085.1|6082.3|6084.3|6081.5|18
1612859750000|2021-02-09 08:35:50|6084.9|6082.1|6084.8|6082|6085.1|6082.3|6084.8|6082|4
1612859760000|2021-02-09 08:36:00|6084.6|6081.8|6085.1|6082.3|6085.3|6082.5|6084.3|6081.5|21
1612859770000|2021-02-09 08:36:10|6085.3|6082.5|6083.8|6081|6085.3|6082.5|6083.5|6080.7|221
1612859780000|2021-02-09 08:36:20|6084.1|6081.3|6083.3|6080.5|6084.3|6081.5|6083.3|6080.5|28
1612859790000|2021-02-09 08:36:30|6083.1|6080.3|6082.1|6079.3|6083.1|6080.3|6081.3|6078.5|87
1612859800000|2021-02-09 08:36:40|6081.8|6079|6081.6|6078.8|6081.8|6079|6081.6|6078.8|7
1612859810000|2021-02-09 08:36:50|6081.9|6079.1|6081.8|6079|6082.3|6079.5|6081.6|6078.8|8
1612859820000|2021-02-09 08:37:00|6082.1|6079.3|6082.1|6079.3|6082.1|6079.3|6081.1|6078.3|95
1612859830000|2021-02-09 08:37:10|6081.8|6079|6080.8|6078|6082.1|6079.3|6080.1|6077.3|184
1612859840000|2021-02-09 08:37:20|6080.6|6077.8|6080.3|6077.5|6080.6|6077.8|6080.3|6077.5|17
1612859850000|2021-02-09 08:37:30|6080.1|6077.3|6080.5|6077.7|6081.1|6078.3|6080.1|6077.3|11
1612859860000|2021-02-09 08:37:40|6080.3|6077.5|6080.5|6077.7|6081.1|6078.3|6079.8|6077|49
1612859870000|2021-02-09 08:37:50|6080.3|6077.5|6080.3|6077.5|6080.3|6077.5|6080.3|6077.5|10
1612859880000|2021-02-09 08:38:00|6081.1|6078.3|6081.1|6078.3|6081.3|6078.5|6080.6|6077.8|29
1612859890000|2021-02-09 08:38:10|6080.8|6078|6080.3|6077.5|6080.8|6078|6080.3|6077.5|8
1612859910000|2021-02-09 08:38:30|6080.1|6077.3|6079.3|6076.5|6080.1|6077.3|6079.3|6076.5|29
1612859920000|2021-02-09 08:38:40|6079.1|6076.3|6079.6|6076.8|6079.6|6076.8|6079.1|6076.3|7
1612859930000|2021-02-09 08:38:50|6078.5|6075.7|6078.8|6076|6079.1|6076.3|6078.5|6075.7|14
1612859940000|2021-02-09 08:39:00|6079.1|6076.3|6079.3|6076.5|6079.3|6076.5|6078.3|6075.5|246
1612859950000|2021-02-09 08:39:10|6079.1|6076.3|6080.1|6077.3|6080.1|6077.3|6079.1|6076.3|35
1612859960000|2021-02-09 08:39:20|6079.8|6077|6079.1|6076.3|6079.8|6077|6079.1|6076.3|16
1612859970000|2021-02-09 08:39:30|6078.8|6076|6078.3|6075.5|6079.1|6076.3|6078.3|6075.5|32
1612859980000|2021-02-09 08:39:40|6079.1|6076.3|6078.8|6076|6079.1|6076.3|6078.8|6076|3
1612859990000|2021-02-09 08:39:50|6079.1|6076.3|6078.8|6076|6079.1|6076.3|6078.5|6075.7|24
1612860000000|2021-02-09 08:40:00|6078.6|6075.8|6079.1|6076.3|6079.1|6076.3|6078.3|6075.5|7
1612860010000|2021-02-09 08:40:10|6079.3|6076.5|6080.1|6077.3|6080.1|6077.3|6079.3|6076.5|43
1612860020000|2021-02-09 08:40:20|||||||||1
1612860030000|2021-02-09 08:40:30|||||||||16
1612860040000|2021-02-09 08:40:40|6079.1|6076.3|6079.1|6076.3|6079.1|6076.3|6078.3|6075.5|47
1612860050000|2021-02-09 08:40:50|6078.5|6075.7|6078.8|6076|6079.1|6076.3|6078.3|6075.5|39
1612860060000|2021-02-09 08:41:00|6079.1|6076.3|6080.1|6077.3|6080.1|6077.3|6079.1|6076.3|14
1612860070000|2021-02-09 08:41:10|6079.3|6076.5|6079.3|6076.5|6079.6|6076.8|6079.3|6076.5|2
1612860080000|2021-02-09 08:41:20|6079.6|6076.8|6079.3|6076.5|6080.1|6077.3|6079.3|6076.5|253
1612860090000|2021-02-09 08:41:30|6079.1|6076.3|6079.1|6076.3|6079.1|6076.3|6078.3|6075.5|21
1612860100000|2021-02-09 08:41:40|6079.3|6076.5|6079.3|6076.5|6079.3|6076.5|6079.3|6076.5|16
1612860110000|2021-02-09 08:41:50|6079.1|6076.3|6078.3|6075.5|6079.1|6076.3|6078.3|6075.5|1
1612860120000|2021-02-09 08:42:00|6078.5|6075.7|6077.5|6074.7|6078.5|6075.7|6077.5|6074.7|109
1612860130000|2021-02-09 08:42:10|6077.1|6074.3|6077.3|6074.5|6077.5|6074.7|6077.1|6074.3|183
1612860140000|2021-02-09 08:42:20|6077.5|6074.7|6077.3|6074.5|6077.5|6074.7|6077.3|6074.5|13
1612860150000|2021-02-09 08:42:30|6078.1|6075.3|6078.9|6076.1|6078.9|6076.1|6078.1|6075.3|23
1612860160000|2021-02-09 08:42:40|6078.3|6075.5|6078.3|6075.5|6078.3|6075.5|6078.3|6075.5|6
1612860170000|2021-02-09 08:42:50|6078.6|6075.8|6079.1|6076.3|6079.1|6076.3|6078.6|6075.8|9
1612860180000|2021-02-09 08:43:00|6078.8|6076|6077.8|6075|6079.1|6076.3|6077.3|6074.5|55
1612860190000|2021-02-09 08:43:10|6077.6|6074.8|6078.1|6075.3|6078.1|6075.3|6077.6|6074.8|7
1612860200000|2021-02-09 08:43:20|6077.9|6075.1|6077.6|6074.8|6077.9|6075.1|6077.6|6074.8|39
1612860210000|2021-02-09 08:43:30|6077.8|6075|6077.6|6074.8|6077.8|6075|6077.6|6074.8|14
1612860220000|2021-02-09 08:43:40|6077.8|6075|6078.1|6075.3|6078.1|6075.3|6077.1|6074.3|114
1612860230000|2021-02-09 08:43:50|6077.8|6075|6078.9|6076.1|6078.9|6076.1|6077.8|6075|6
1612860240000|2021-02-09 08:44:00|6079.3|6076.5|6079.1|6076.3|6079.3|6076.5|6078.3|6075.5|4
1612860250000|2021-02-09 08:44:10|6078.3|6075.5|6078.6|6075.8|6078.6|6075.8|6077.6|6074.8|67
1612860260000|2021-02-09 08:44:20|6078.3|6075.5|6077.6|6074.8|6078.3|6075.5|6077.6|6074.8|16
1612860270000|2021-02-09 08:44:30|6077.3|6074.5|6077.3|6074.5|6077.3|6074.5|6077.3|6074.5|1
1612860280000|2021-02-09 08:44:40|6077.1|6074.3|6078.1|6075.3|6078.1|6075.3|6077.1|6074.3|74
1612860290000|2021-02-09 08:44:50|6077.1|6074.3|6077.6|6074.8|6077.6|6074.8|6077.1|6074.3|74
1612860300000|2021-02-09 08:45:00|6078.1|6075.3|6077.8|6075|6078.1|6075.3|6077.5|6074.7|4
1612860310000|2021-02-09 08:45:10|6078.1|6075.3|6077.8|6075|6078.1|6075.3|6077.8|6075|0
1612860320000|2021-02-09 08:45:20|6078.1|6075.3|6077.5|6074.7|6078.1|6075.3|6077.5|6074.7|2
1612860330000|2021-02-09 08:45:30|6077.8|6075|6077.8|6075|6077.8|6075|6077.5|6074.7|4
1612860340000|2021-02-09 08:45:40|6077.5|6074.7|6079.1|6076.3|6079.1|6076.3|6077.5|6074.7|17
1612860350000|2021-02-09 08:45:50|6078.3|6075.5|6078.1|6075.3|6078.3|6075.5|6078.1|6075.3|40
1612860360000|2021-02-09 08:46:00|6078.8|6076|6077.6|6074.8|6078.8|6076|6077.5|6074.7|47
1612860370000|2021-02-09 08:46:10|6077.8|6075|6077.8|6075|6077.8|6075|6077.8|6075|51
1612860380000|2021-02-09 08:46:20|6078.1|6075.3|6078.6|6075.8|6078.6|6075.8|6078.1|6075.3|1
1612860390000|2021-02-09 08:46:30|6079.1|6076.3|6079.1|6076.3|6079.1|6076.3|6078.5|6075.7|4
1612860400000|2021-02-09 08:46:40|6078.8|6076|6078.1|6075.3|6078.8|6076|6078.1|6075.3|3
1612860410000|2021-02-09 08:46:50|6078.3|6075.5|6078.3|6075.5|6078.5|6075.7|6078.3|6075.5|16
1612860420000|2021-02-09 08:47:00|6078.1|6075.3|6077.4|6074.6|6078.1|6075.3|6077.3|6074.5|10
1612860430000|2021-02-09 08:47:10|6078.1|6075.3|6078.1|6075.3|6078.1|6075.3|6077.6|6074.8|1
1612860440000|2021-02-09 08:47:20|6077.6|6074.8|6077.3|6074.5|6078.1|6075.3|6077.3|6074.5|7
1612860450000|2021-02-09 08:47:30|6077.6|6074.8|6077.4|6074.6|6077.6|6074.8|6077.1|6074.3|3
1612860460000|2021-02-09 08:47:40|6077.6|6074.8|6077.1|6074.3|6077.6|6074.8|6077.1|6074.3|24
1612860470000|2021-02-09 08:47:50|6077.6|6074.8|6078.1|6075.3|6078.1|6075.3|6077.3|6074.5|1
1612860480000|2021-02-09 08:48:00|||||||||20
1612860490000|2021-02-09 08:48:10|6077.5|6074.7|6077.3|6074.5|6077.5|6074.7|6077.1|6074.3|60
1612860500000|2021-02-09 08:48:20|6077.1|6074.3|6077.1|6074.3|6077.1|6074.3|6077.1|6074.3|32
1612860510000|2021-02-09 08:48:30|6077.3|6074.5|6077.1|6074.3|6077.3|6074.5|6077.1|6074.3|40
1612860520000|2021-02-09 08:48:40|||||||||2
1612860530000|2021-02-09 08:48:50|6076.5|6073.7|6077.1|6074.3|6077.1|6074.3|6076.5|6073.7|68
1612860540000|2021-02-09 08:49:00|6076.7|6073.9|6076.4|6073.6|6076.7|6073.9|6076.1|6073.3|46
1612860550000|2021-02-09 08:49:10|6076.7|6073.9|6078.7|6075.9|6078.7|6075.9|6076.4|6073.6|189
1612860560000|2021-02-09 08:49:20|6078.9|6076.1|6078.7|6075.9|6078.9|6076.1|6078.7|6075.9|1
1612860570000|2021-02-09 08:49:30|6079.1|6076.3|6079.1|6076.3|6079.1|6076.3|6079.1|6076.3|9
1612860580000|2021-02-09 08:49:40|6080.1|6077.3|6080.1|6077.3|6080.7|6077.9|6080.1|6077.3|40
1612860590000|2021-02-09 08:49:50|6080.4|6077.6|6081.1|6078.3|6081.1|6078.3|6080.4|6077.6|69
1612860600000|2021-02-09 08:50:00|6080.9|6078.1|6080.9|6078.1|6080.9|6078.1|6080.9|6078.1|4
1612860620000|2021-02-09 08:50:20|6081.1|6078.3|6080.4|6077.6|6081.1|6078.3|6080.1|6077.3|13
1612860630000|2021-02-09 08:50:30|6080.9|6078.1|6080.4|6077.6|6081.1|6078.3|6080.4|6077.6|3
1612860640000|2021-02-09 08:50:40|6080.1|6077.3|6080.1|6077.3|6080.9|6078.1|6080.1|6077.3|12
1612860650000|2021-02-09 08:50:50|6079.4|6076.6|6077.1|6074.3|6079.4|6076.6|6077.1|6074.3|64
1612860660000|2021-02-09 08:51:00|6076.9|6074.1|6077.1|6074.3|6077.1|6074.3|6076.9|6074.1|42
1612860670000|2021-02-09 08:51:10|6076.9|6074.1|6077.6|6074.8|6077.9|6075.1|6076.9|6074.1|40
1612860680000|2021-02-09 08:51:20|6077.4|6074.6|6075.9|6073.1|6077.4|6074.6|6075.9|6073.1|124
1612860690000|2021-02-09 08:51:30|6076.1|6073.3|6076.1|6073.3|6076.1|6073.3|6076.1|6073.3|1
1612860700000|2021-02-09 08:51:40|6075.9|6073.1|6075.9|6073.1|6075.9|6073.1|6075.1|6072.3|14
1612860710000|2021-02-09 08:51:50|6076.1|6073.3|6076.1|6073.3|6076.1|6073.3|6076.1|6073.3|10
1612860720000|2021-02-09 08:52:00|||||||||24
1612860730000|2021-02-09 08:52:10|6075.6|6072.8|6075.9|6073.1|6075.9|6073.1|6075.6|6072.8|13
1612860740000|2021-02-09 08:52:20|||||||||10
1612860750000|2021-02-09 08:52:30|6075.7|6072.9|6075.1|6072.3|6075.7|6072.9|6075.1|6072.3|6
1612860760000|2021-02-09 08:52:40|6074.9|6072.1|6074.7|6071.9|6074.9|6072.1|6074.7|6071.9|107
1612860770000|2021-02-09 08:52:50|6074.1|6071.3|6073.7|6070.9|6074.1|6071.3|6073.1|6070.3|85
1612860780000|2021-02-09 08:53:00|6073.9|6071.1|6074.9|6072.1|6074.9|6072.1|6073.1|6070.3|40
1612860790000|2021-02-09 08:53:10|6075.1|6072.3|6074.9|6072.1|6075.1|6072.3|6074.6|6071.8|28
1612860800000|2021-02-09 08:53:20|6074.6|6071.8|6074.9|6072.1|6074.9|6072.1|6074.6|6071.8|0
1612860810000|2021-02-09 08:53:30|6075.1|6072.3|6076.1|6073.3|6076.1|6073.3|6075.1|6072.3|97
1612860820000|2021-02-09 08:53:40|6075.9|6073.1|6076.1|6073.3|6076.1|6073.3|6075.9|6073.1|27
1612860830000|2021-02-09 08:53:50|6076.7|6073.9|6076.3|6073.5|6077.1|6074.3|6076.1|6073.3|83
1612860840000|2021-02-09 08:54:00|6076.6|6073.8|6077.1|6074.3|6077.1|6074.3|6076.6|6073.8|17
1612860850000|2021-02-09 08:54:10|6076.3|6073.5|6077.1|6074.3|6077.1|6074.3|6076.1|6073.3|42
1612860870000|2021-02-09 08:54:30|6076.9|6074.1|6076.9|6074.1|6076.9|6074.1|6076.9|6074.1|0
1612860880000|2021-02-09 08:54:40|6077.5|6074.7|6079.1|6076.3|6079.1|6076.3|6077.5|6074.7|12
1612860890000|2021-02-09 08:54:50|6078.9|6076.1|6078.1|6075.3|6078.9|6076.1|6078.1|6075.3|65
1612860900000|2021-02-09 08:55:00|6077.9|6075.1|6078.1|6075.3|6078.1|6075.3|6077.9|6075.1|2
1612860910000|2021-02-09 08:55:10|||||||||17
1612860920000|2021-02-09 08:55:20|6077.9|6075.1|6077.4|6074.6|6078.1|6075.3|6077.1|6074.3|50
1612860930000|2021-02-09 08:55:30|6078.1|6075.3|6080.1|6077.3|6080.1|6077.3|6078.1|6075.3|572
1612860940000|2021-02-09 08:55:40|6079.9|6077.1|6081.1|6078.3|6081.1|6078.3|6079.9|6077.1|41
1612860950000|2021-02-09 08:55:50|6080.9|6078.1|6080.9|6078.1|6080.9|6078.1|6080.4|6077.6|13
1612860960000|2021-02-09 08:56:00|6080.6|6077.8|6081.1|6078.3|6081.1|6078.3|6080.1|6077.3|42
1612860970000|2021-02-09 08:56:10|6081.6|6078.8|6081.1|6078.3|6081.6|6078.8|6081.1|6078.3|28
1612860980000|2021-02-09 08:56:20|6081.4|6078.6|6081.4|6078.6|6081.6|6078.8|6081.1|6078.3|11
1612860990000|2021-02-09 08:56:30|6081.6|6078.8|6080.6|6077.8|6081.6|6078.8|6080.1|6077.3|22
1612861000000|2021-02-09 08:56:40|6080.9|6078.1|6080.6|6077.8|6080.9|6078.1|6080.6|6077.8|7
1612861010000|2021-02-09 08:56:50|6080.9|6078.1|6080.9|6078.1|6080.9|6078.1|6080.6|6077.8|10
1612861030000|2021-02-09 08:57:10|6081.1|6078.3|6081.1|6078.3|6081.1|6078.3|6081.1|6078.3|2
1612861040000|2021-02-09 08:57:20|6081.4|6078.6|6081.1|6078.3|6081.4|6078.6|6081.1|6078.3|1
1612861050000|2021-02-09 08:57:30|6080.9|6078.1|6080.1|6077.3|6080.9|6078.1|6079.9|6077.1|12
1612861060000|2021-02-09 08:57:40|6080.4|6077.6|6080.6|6077.8|6080.6|6077.8|6080.1|6077.3|0
1612861070000|2021-02-09 08:57:50|6080.9|6078.1|6080.4|6077.6|6080.9|6078.1|6080.3|6077.5|8
1612861080000|2021-02-09 08:58:00|6080.6|6077.8|6081.1|6078.3|6081.1|6078.3|6080.6|6077.8|1
1612861090000|2021-02-09 08:58:10|6081.4|6078.6|6081.1|6078.3|6081.4|6078.6|6081.1|6078.3|1
1612861100000|2021-02-09 08:58:20|||||||||1
1612861110000|2021-02-09 08:58:30|||||||||8
1612861120000|2021-02-09 08:58:40|||||||||2
1612861130000|2021-02-09 08:58:50|6081.9|6079.1|6082.1|6079.3|6082.1|6079.3|6081.9|6079.1|14
1612861140000|2021-02-09 08:59:00|6082.4|6079.6|6082.4|6079.6|6082.6|6079.8|6082.4|6079.6|13
1612861160000|2021-02-09 08:59:20|6082.6|6079.8|6082.6|6079.8|6082.9|6080.1|6082.4|6079.6|48
1612861170000|2021-02-09 08:59:30|6082.9|6080.1|6082.1|6079.3|6082.9|6080.1|6082.1|6079.3|89
1612861180000|2021-02-09 08:59:40|6081.9|6079.1|6081.9|6079.1|6082.1|6079.3|6081.9|6079.1|78
1612861200000|2021-02-09 09:00:00|6081.3|6078.5|6076.6|6073.8|6081.3|6078.5|6074.6|6071.8|141
1612861210000|2021-02-09 09:00:10|6077.1|6074.3|6077.4|6074.6|6077.4|6074.6|6076.4|6073.6|28
1612861220000|2021-02-09 09:00:20|6077.1|6074.3|6076.6|6073.8|6077.4|6074.6|6076.1|6073.3|46
1612861230000|2021-02-09 09:00:30|6076.3|6073.5|6075.1|6072.3|6076.3|6073.5|6075.1|6072.3|5
1612861240000|2021-02-09 09:00:40|6074.6|6071.8|6074.1|6071.3|6075.6|6072.8|6074.1|6071.3|73
1612861250000|2021-02-09 09:00:50|6074.4|6071.6|6071.9|6069.1|6074.6|6071.8|6071.9|6069.1|176
1612861260000|2021-02-09 09:01:00|6072.1|6069.3|6072.1|6069.3|6072.1|6069.3|6070.9|6068.1|115
1612861270000|2021-02-09 09:01:10|6071.1|6068.3|6070.6|6067.8|6071.6|6068.8|6070.1|6067.3|17
1612861280000|2021-02-09 09:01:20|6069.1|6066.3|6067.9|6065.1|6069.1|6066.3|6067.9|6065.1|528
1612861290000|2021-02-09 09:01:30|6067.6|6064.8|6067.6|6064.8|6067.6|6064.8|6067.6|6064.8|33
1612861300000|2021-02-09 09:01:40|||||||||24
1612861310000|2021-02-09 09:01:50|6068.1|6065.3|6068.4|6065.6|6068.9|6066.1|6067.9|6065.1|69
1612861320000|2021-02-09 09:02:00|6068.6|6065.8|6068.4|6065.6|6068.6|6065.8|6068.1|6065.3|39
1612861330000|2021-02-09 09:02:10|6068.6|6065.8|6070.9|6068.1|6070.9|6068.1|6068.6|6065.8|33
1612861340000|2021-02-09 09:02:20|6071.1|6068.3|6071.4|6068.6|6071.4|6068.6|6070.9|6068.1|6
1612861350000|2021-02-09 09:02:30|6071.9|6069.1|6071.9|6069.1|6071.9|6069.1|6071.4|6068.6|9
1612861360000|2021-02-09 09:02:40|6071.6|6068.8|6071.9|6069.1|6071.9|6069.1|6071.4|6068.6|6
1612861370000|2021-02-09 09:02:50|||||||||4
1612861380000|2021-02-09 09:03:00|||||||||5
1612861390000|2021-02-09 09:03:10|6071.6|6068.8|6070.4|6067.6|6071.6|6068.8|6070.1|6067.3|14
1612861400000|2021-02-09 09:03:20|6070.6|6067.8|6069.4|6066.6|6070.6|6067.8|6069.4|6066.6|51
1612861410000|2021-02-09 09:03:30|6069.1|6066.3|6069.6|6066.8|6069.6|6066.8|6068.9|6066.1|3
1612861420000|2021-02-09 09:03:40|6069.9|6067.1|6070.1|6067.3|6070.1|6067.3|6069.9|6067.1|11
1612861430000|2021-02-09 09:03:50|6069.9|6067.1|6069.9|6067.1|6069.9|6067.1|6069.9|6067.1|4
1612861440000|2021-02-09 09:04:00|6070.4|6067.6|6070.1|6067.3|6070.6|6067.8|6070.1|6067.3|17
1612861450000|2021-02-09 09:04:10|6069.1|6066.3|6069.9|6067.1|6069.9|6067.1|6069.1|6066.3|14
1612861460000|2021-02-09 09:04:20|||||||||1
1612861470000|2021-02-09 09:04:30|6070.1|6067.3|6069.9|6067.1|6070.4|6067.6|6069.9|6067.1|42
1612861480000|2021-02-09 09:04:40|6069.6|6066.8|6069.4|6066.6|6069.6|6066.8|6069.4|6066.6|5
1612861490000|2021-02-09 09:04:50|6069.1|6066.3|6069.4|6066.6|6069.4|6066.6|6069.1|6066.3|15
1612861500000|2021-02-09 09:05:00|6069.1|6066.3|6068.9|6066.1|6069.1|6066.3|6068.9|6066.1|11
1612861510000|2021-02-09 09:05:10|6069.1|6066.3|6067.9|6065.1|6069.1|6066.3|6067.9|6065.1|395
1612861520000|2021-02-09 09:05:20|6068.1|6065.3|6068.6|6065.8|6068.6|6065.8|6068.1|6065.3|5
1612861530000|2021-02-09 09:05:30|6068.4|6065.6|6068.6|6065.8|6068.9|6066.1|6068.4|6065.6|1
1612861540000|2021-02-09 09:05:40|6068.4|6065.6|6065.1|6062.3|6068.4|6065.6|6065.1|6062.3|433
1612861550000|2021-02-09 09:05:50|6064.3|6061.5|6064.1|6061.3|6065.8|6063|6064.1|6061.3|80
1612861560000|2021-02-09 09:06:00|6063.5|6060.7|6061.5|6058.7|6064.1|6061.3|6061.5|6058.7|316
1612861570000|2021-02-09 09:06:10|6061.3|6058.5|6062.1|6059.3|6062.1|6059.3|6061.3|6058.5|11
1612861580000|2021-02-09 09:06:20|6063.1|6060.3|6063.1|6060.3|6063.1|6060.3|6062.8|6060|96
1612861590000|2021-02-09 09:06:30|6062.8|6060|6062.6|6059.8|6063.1|6060.3|6062.6|6059.8|10
1612861600000|2021-02-09 09:06:40|6062.3|6059.5|6063.8|6061|6064.1|6061.3|6062.3|6059.5|36
1612861610000|2021-02-09 09:06:50|6063.3|6060.5|6065.1|6062.3|6065.1|6062.3|6063.3|6060.5|32
1612861620000|2021-02-09 09:07:00|6064.6|6061.8|6065.1|6062.3|6065.1|6062.3|6064.6|6061.8|34
1612861630000|2021-02-09 09:07:10|6064.4|6061.6|6064.8|6062|6064.8|6062|6064.4|6061.6|11
1612861640000|2021-02-09 09:07:20|6065.1|6062.3|6065.1|6062.3|6065.1|6062.3|6065.1|6062.3|95
1612861650000|2021-02-09 09:07:30|6064.5|6061.7|6064.3|6061.5|6064.6|6061.8|6064.3|6061.5|15
1612861660000|2021-02-09 09:07:40|6064.6|6061.8|6064.6|6061.8|6064.6|6061.8|6064.3|6061.5|8
1612861670000|2021-02-09 09:07:50|6064.3|6061.5|6063.1|6060.3|6064.3|6061.5|6063.1|6060.3|24
1612861680000|2021-02-09 09:08:00|6062.5|6059.7|6060.6|6057.8|6062.5|6059.7|6060.3|6057.5|61
1612861690000|2021-02-09 09:08:10|6060.3|6057.5|6060.1|6057.3|6061.1|6058.3|6060.1|6057.3|46
1612861700000|2021-02-09 09:08:20|6060.3|6057.5|6060.1|6057.3|6060.6|6057.8|6060.1|6057.3|28
1612861710000|2021-02-09 09:08:30|6061.5|6058.7|6062.1|6059.3|6062.1|6059.3|6061.3|6058.5|40
1612861720000|2021-02-09 09:08:40|6061.3|6058.5|6061.1|6058.3|6061.6|6058.8|6061.1|6058.3|35
1612861730000|2021-02-09 09:08:50|6060.8|6058|6062.1|6059.3|6062.1|6059.3|6060.8|6058|30
1612861740000|2021-02-09 09:09:00|6061.6|6058.8|6063.1|6060.3|6063.1|6060.3|6061.6|6058.8|58
1612861750000|2021-02-09 09:09:10|6062.8|6060|6063.1|6060.3|6063.1|6060.3|6062.1|6059.3|29
1612861770000|2021-02-09 09:09:30|6062.3|6059.5|6062.9|6060.1|6063.1|6060.3|6062.3|6059.5|41
1612861780000|2021-02-09 09:09:40|6062.6|6059.8|6061.3|6058.5|6062.6|6059.8|6061.3|6058.5|17
1612861790000|2021-02-09 09:09:50|6061.6|6058.8|6062.1|6059.3|6062.1|6059.3|6061.6|6058.8|0
1612861800000|2021-02-09 09:10:00|6062.6|6059.8|6062.6|6059.8|6062.6|6059.8|6062.1|6059.3|5
1612861810000|2021-02-09 09:10:10|6062.3|6059.5|6062.3|6059.5|6062.6|6059.8|6062.3|6059.5|4
1612861820000|2021-02-09 09:10:20|6062.6|6059.8|6061.3|6058.5|6062.6|6059.8|6061.3|6058.5|35
1612861830000|2021-02-09 09:10:30|6061.1|6058.3|6061.6|6058.8|6061.6|6058.8|6061.1|6058.3|57
1612861840000|2021-02-09 09:10:40|6061.9|6059.1|6062.6|6059.8|6062.6|6059.8|6061.9|6059.1|4
1612861850000|2021-02-09 09:10:50|6063.1|6060.3|6063.8|6061|6064.1|6061.3|6063.1|6060.3|14
1612861860000|2021-02-09 09:11:00|6063.6|6060.8|6065.1|6062.3|6065.1|6062.3|6063.6|6060.8|31
1612861870000|2021-02-09 09:11:10|6064.5|6061.7|6064.1|6061.3|6064.5|6061.7|6064.1|6061.3|18
1612861880000|2021-02-09 09:11:20|6064.9|6062.1|6064.1|6061.3|6064.9|6062.1|6064.1|6061.3|71
1612861890000|2021-02-09 09:11:30|6064.6|6061.8|6063.9|6061.1|6064.6|6061.8|6063.9|6061.1|8
1612861920000|2021-02-09 09:12:00|6064.1|6061.3|6065.9|6063.1|6065.9|6063.1|6064.1|6061.3|40
1612861930000|2021-02-09 09:12:10|6066.1|6063.3|6066.1|6063.3|6066.1|6063.3|6066.1|6063.3|9
1612861940000|2021-02-09 09:12:20|6066.9|6064.1|6068.4|6065.6|6068.9|6066.1|6066.9|6064.1|167
1612861950000|2021-02-09 09:12:30|6068.1|6065.3|6069.9|6067.1|6070.6|6067.8|6067.9|6065.1|246
1612861960000|2021-02-09 09:12:40|6069.4|6066.6|6069.1|6066.3|6069.6|6066.8|6069.1|6066.3|9
1612861970000|2021-02-09 09:12:50|6069.9|6067.1|6069.6|6066.8|6069.9|6067.1|6069.6|6066.8|7
1612861980000|2021-02-09 09:13:00|6069.9|6067.1|6068.9|6066.1|6069.9|6067.1|6068.9|6066.1|6
1612861990000|2021-02-09 09:13:10|6069.1|6066.3|6068.9|6066.1|6069.4|6066.6|6068.9|6066.1|17
1612862000000|2021-02-09 09:13:20|6069.1|6066.3|6070.1|6067.3|6070.6|6067.8|6068.6|6065.8|124
1612862010000|2021-02-09 09:13:30|6070.4|6067.6|6070.1|6067.3|6070.4|6067.6|6070.1|6067.3|1
1612862020000|2021-02-09 09:13:40|6069.9|6067.1|6070.6|6067.8|6070.6|6067.8|6069.9|6067.1|5
1612862030000|2021-02-09 09:13:50|6070.9|6068.1|6071.6|6068.8|6071.6|6068.8|6070.9|6068.1|7
1612862040000|2021-02-09 09:14:00|6071.9|6069.1|6071.9|6069.1|6071.9|6069.1|6071.9|6069.1|0
1612862050000|2021-02-09 09:14:10|6072.6|6069.8|6072.9|6070.1|6072.9|6070.1|6072.6|6069.8|38
1612862060000|2021-02-09 09:14:20|6072.1|6069.3|6071.4|6068.6|6072.1|6069.3|6071.1|6068.3|29
1612862070000|2021-02-09 09:14:30|6071.1|6068.3|6070.9|6068.1|6071.1|6068.3|6070.6|6067.8|9
1612862080000|2021-02-09 09:14:40|6071.1|6068.3|6070.1|6067.3|6071.1|6068.3|6070.1|6067.3|13
1612862090000|2021-02-09 09:14:50|6070.5|6067.7|6070.1|6067.3|6071.1|6068.3|6070.1|6067.3|3
1612862100000|2021-02-09 09:15:00|6070.3|6067.5|6069.5|6066.7|6070.3|6067.5|6069.5|6066.7|12
1612862110000|2021-02-09 09:15:10|6069.1|6066.3|6069.1|6066.3|6069.1|6066.3|6069.1|6066.3|8
1612862120000|2021-02-09 09:15:20|6068.9|6066.1|6068.6|6065.8|6069.6|6066.8|6068.6|6065.8|66
1612862130000|2021-02-09 09:15:30|||||||||1
1612862140000|2021-02-09 09:15:40|6068.1|6065.3|6067.6|6064.8|6068.1|6065.3|6067.6|6064.8|99
1612862150000|2021-02-09 09:15:50|6067.9|6065.1|6068.1|6065.3|6068.6|6065.8|6067.9|6065.1|8
1612862160000|2021-02-09 09:16:00|6067.6|6064.8|6067.6|6064.8|6067.9|6065.1|6067.6|6064.8|64
1612862170000|2021-02-09 09:16:10|6067.9|6065.1|6067.6|6064.8|6067.9|6065.1|6067.6|6064.8|4
1612862180000|2021-02-09 09:16:20|6067.9|6065.1|6067.9|6065.1|6067.9|6065.1|6067.9|6065.1|3
1612862190000|2021-02-09 09:16:30|6068.1|6065.3|6067.6|6064.8|6068.1|6065.3|6067.6|6064.8|10
1612862200000|2021-02-09 09:16:40|6068.6|6065.8|6068.6|6065.8|6068.6|6065.8|6068.6|6065.8|75
1612862210000|2021-02-09 09:16:50|||||||||30
1612862220000|2021-02-09 09:17:00|||||||||8
1612862230000|2021-02-09 09:17:10|||||||||81
1612862240000|2021-02-09 09:17:20|6069.6|6066.8|6072.4|6069.6|6072.9|6070.1|6069.6|6066.8|69
1612862250000|2021-02-09 09:17:30|6072.6|6069.8|6073.9|6071.1|6074.6|6071.8|6072.1|6069.3|107
1612862260000|2021-02-09 09:17:40|6073.3|6070.5|6074.1|6071.3|6074.6|6071.8|6072.9|6070.1|257
1612862270000|2021-02-09 09:17:50|6073.6|6070.8|6072.9|6070.1|6073.6|6070.8|6072.9|6070.1|1
1612862280000|2021-02-09 09:18:00|6072.6|6069.8|6070.9|6068.1|6072.6|6069.8|6070.9|6068.1|60
1612862290000|2021-02-09 09:18:10|6071.1|6068.3|6070.6|6067.8|6071.9|6069.1|6069.6|6066.8|572
1612862300000|2021-02-09 09:18:20|6070.9|6068.1|6070.4|6067.6|6070.9|6068.1|6070.1|6067.3|2
1612862310000|2021-02-09 09:18:30|6070.1|6067.3|6070.6|6067.8|6070.9|6068.1|6070.1|6067.3|10
1612862320000|2021-02-09 09:18:40|6070.4|6067.6|6070.1|6067.3|6070.9|6068.1|6070.1|6067.3|71
1612862330000|2021-02-09 09:18:50|||||||||16
1612862340000|2021-02-09 09:19:00|6069.1|6066.3|6066.1|6063.3|6069.1|6066.3|6065.1|6062.3|76
1612862350000|2021-02-09 09:19:10|6065.5|6062.7|6065.1|6062.3|6065.5|6062.7|6064.8|6062|31
1612862360000|2021-02-09 09:19:20|6064.8|6062|6066.1|6063.3|6066.1|6063.3|6064.8|6062|3
1612862370000|2021-02-09 09:19:30|6068.1|6065.3|6066.1|6063.3|6068.1|6065.3|6066.1|6063.3|254
1612862380000|2021-02-09 09:19:40|6065.5|6062.7|6065.6|6062.8|6065.6|6062.8|6064.8|6062|9
1612862390000|2021-02-09 09:19:50|6065.3|6062.5|6066.1|6063.3|6066.1|6063.3|6065.3|6062.5|3
1612862400000|2021-02-09 09:20:00|6065.8|6063|6065.6|6062.8|6066.1|6063.3|6065.3|6062.5|6
1612862410000|2021-02-09 09:20:10|6065.3|6062.5|6064.5|6061.7|6065.3|6062.5|6064.5|6061.7|74
1612862420000|2021-02-09 09:20:20|6064.1|6061.3|6062.3|6059.5|6064.1|6061.3|6062.3|6059.5|30
1612862430000|2021-02-09 09:20:30|6062.1|6059.3|6062.1|6059.3|6062.1|6059.3|6060.8|6058|23
1612862440000|2021-02-09 09:20:40|6062.3|6059.5|6062.1|6059.3|6063.1|6060.3|6062.1|6059.3|16
1612862450000|2021-02-09 09:20:50|6062.3|6059.5|6063.1|6060.3|6063.1|6060.3|6062.3|6059.5|2
1612862460000|2021-02-09 09:21:00|6062.8|6060|6063.1|6060.3|6063.8|6061|6062.8|6060|55
1612862470000|2021-02-09 09:21:10|6062.8|6060|6062.3|6059.5|6063.3|6060.5|6062.3|6059.5|13
1612862480000|2021-02-09 09:21:20|6063.1|6060.3|6063.6|6060.8|6063.6|6060.8|6062.8|6060|5
1612862490000|2021-02-09 09:21:30|6063.9|6061.1|6066.1|6063.3|6066.1|6063.3|6063.9|6061.1|10
1612862500000|2021-02-09 09:21:40|6066.6|6063.8|6066.6|6063.8|6067.1|6064.3|6066.3|6063.5|8
1612862510000|2021-02-09 09:21:50|6067.1|6064.3|6066.6|6063.8|6067.1|6064.3|6066.3|6063.5|36
1612862520000|2021-02-09 09:22:00|6066.3|6063.5|6066.6|6063.8|6066.6|6063.8|6065.5|6062.7|3
1612862530000|2021-02-09 09:22:10|6065.3|6062.5|6065.3|6062.5|6065.3|6062.5|6065.3|6062.5|46
1612862540000|2021-02-09 09:22:20|6064.5|6061.7|6066.1|6063.3|6066.1|6063.3|6064.5|6061.7|55
1612862550000|2021-02-09 09:22:30|6066.3|6063.5|6066.8|6064|6066.8|6064|6066.3|6063.5|1
1612862560000|2021-02-09 09:22:40|6066.3|6063.5|6067.1|6064.3|6067.1|6064.3|6066.3|6063.5|3
1612862570000|2021-02-09 09:22:50|6068.1|6065.3|6069.1|6066.3|6069.1|6066.3|6068.1|6065.3|29
1612862580000|2021-02-09 09:23:00|6068.8|6066|6069.1|6066.3|6069.3|6066.5|6068.5|6065.7|59
1612862590000|2021-02-09 09:23:10|6068.6|6065.8|6068.1|6065.3|6068.6|6065.8|6067.8|6065|13
1612862600000|2021-02-09 09:23:20|6068|6065.2|6067.8|6065|6068.1|6065.3|6067.8|6065|0
1612862610000|2021-02-09 09:23:30|6068.1|6065.3|6068.1|6065.3|6068.1|6065.3|6067.3|6064.5|3
1612862620000|2021-02-09 09:23:40|6067.8|6065|6067.6|6064.8|6067.8|6065|6067.3|6064.5|3
1612862630000|2021-02-09 09:23:50|6067.3|6064.5|6067.6|6064.8|6068.1|6065.3|6067.3|6064.5|4
1612862640000|2021-02-09 09:24:00|6067.1|6064.3|6067.1|6064.3|6067.1|6064.3|6066.6|6063.8|12
1612862650000|2021-02-09 09:24:10|6067.3|6064.5|6068.1|6065.3|6068.1|6065.3|6067.1|6064.3|27
1612862660000|2021-02-09 09:24:20|6069.1|6066.3|6070.6|6067.8|6070.6|6067.8|6069.1|6066.3|21
1612862670000|2021-02-09 09:24:30|6070.3|6067.5|6069.3|6066.5|6070.3|6067.5|6069.3|6066.5|38
1612862680000|2021-02-09 09:24:40|6069.6|6066.8|6069.3|6066.5|6069.6|6066.8|6069.3|6066.5|8
1612862690000|2021-02-09 09:24:50|6069.1|6066.3|6069.1|6066.3|6069.1|6066.3|6069.1|6066.3|28
1612862700000|2021-02-09 09:25:00|6069.3|6066.5|6069.8|6067|6069.8|6067|6069.3|6066.5|5
1612862710000|2021-02-09 09:25:10|6069.3|6066.5|6069.3|6066.5|6069.3|6066.5|6069.3|6066.5|0
1612862730000|2021-02-09 09:25:30|6069.8|6067|6069.8|6067|6070.1|6067.3|6069.8|6067|2
1612862740000|2021-02-09 09:25:40|6069.5|6066.7|6068.1|6065.3|6069.8|6067|6068.1|6065.3|14
1612862750000|2021-02-09 09:25:50|6068.8|6066|6068.6|6065.8|6069.1|6066.3|6068.1|6065.3|25
1612862760000|2021-02-09 09:26:00|6069.1|6066.3|6070.1|6067.3|6070.1|6067.3|6068.1|6065.3|7
1612862770000|2021-02-09 09:26:10|6069.8|6067|6069.3|6066.5|6069.8|6067|6069.3|6066.5|5
1612862780000|2021-02-09 09:26:20|6069.1|6066.3|6068.8|6066|6069.1|6066.3|6068.5|6065.7|10
1612862790000|2021-02-09 09:26:30|6069.1|6066.3|6068.8|6066|6069.1|6066.3|6068.8|6066|3
1612862800000|2021-02-09 09:26:40|6068.5|6065.7|6067.8|6065|6068.5|6065.7|6067.3|6064.5|48
1612862810000|2021-02-09 09:26:50|6066.6|6063.8|6067.1|6064.3|6067.1|6064.3|6066.6|6063.8|20
1612862820000|2021-02-09 09:27:00|6067.3|6064.5|6067.8|6065|6067.8|6065|6067.3|6064.5|5
1612862830000|2021-02-09 09:27:10|6068.1|6065.3|6068.1|6065.3|6068.3|6065.5|6067.8|6065|4
1612862840000|2021-02-09 09:27:20|6068.3|6065.5|6068.1|6065.3|6068.3|6065.5|6068.1|6065.3|2
1612862860000|2021-02-09 09:27:40|6068.3|6065.5|6067.3|6064.5|6068.3|6065.5|6067.3|6064.5|2
1612862870000|2021-02-09 09:27:50|6067.1|6064.3|6064.5|6061.7|6067.1|6064.3|6064.5|6061.7|17
1612862880000|2021-02-09 09:28:00|6064.8|6062|6064.8|6062|6065.1|6062.3|6064.5|6061.7|6
1612862890000|2021-02-09 09:28:10|6065.3|6062.5|6064.8|6062|6065.3|6062.5|6064.8|6062|7
1612862900000|2021-02-09 09:28:20|6065.1|6062.3|6067.6|6064.8|6067.6|6064.8|6064.8|6062|716
1612862910000|2021-02-09 09:28:30|6068.3|6065.5|6069.1|6066.3|6069.1|6066.3|6067.5|6064.7|62
1612862920000|2021-02-09 09:28:40|6069.6|6066.8|6070.3|6067.5|6070.3|6067.5|6069.6|6066.8|2
1612862930000|2021-02-09 09:28:50|6070.1|6067.3|6069.8|6067|6070.1|6067.3|6069.5|6066.7|1
1612862950000|2021-02-09 09:29:10|6069.5|6066.7|6069.8|6067|6070.1|6067.3|6069.5|6066.7|3
1612862970000|2021-02-09 09:29:30|6070.1|6067.3|6072.1|6069.3|6072.1|6069.3|6070.1|6067.3|358
1612862980000|2021-02-09 09:29:40|6071.6|6068.8|6071.3|6068.5|6071.6|6068.8|6071.1|6068.3|34
1612862990000|2021-02-09 09:29:50|6071.6|6068.8|6072.8|6070|6073.6|6070.8|6071.3|6068.5|41
1612863000000|2021-02-09 09:30:00|6073.1|6070.3|6074.8|6072|6074.8|6072|6073.1|6070.3|156
1612863010000|2021-02-09 09:30:10|6074.6|6071.8|6074.3|6071.5|6074.6|6071.8|6074.1|6071.3|4
1612863020000|2021-02-09 09:30:20|6074.6|6071.8|6073.6|6070.8|6074.6|6071.8|6073.6|6070.8|8
1612863030000|2021-02-09 09:30:30|6073.1|6070.3|6075.8|6073|6076.6|6073.8|6072.8|6070|325
1612863040000|2021-02-09 09:30:40|6075.6|6072.8|6075.3|6072.5|6075.6|6072.8|6074.8|6072|11
1612863050000|2021-02-09 09:30:50|6075.6|6072.8|6075.6|6072.8|6075.6|6072.8|6075.3|6072.5|3
1612863060000|2021-02-09 09:31:00|6075.8|6073|6075.8|6073|6075.8|6073|6075.8|6073|17
1612863070000|2021-02-09 09:31:10|6076.3|6073.5|6077.1|6074.3|6077.1|6074.3|6076.3|6073.5|3
1612863080000|2021-02-09 09:31:20|6077.4|6074.6|6078.1|6075.3|6078.3|6075.5|6076.6|6073.8|141
1612863090000|2021-02-09 09:31:30|6078.6|6075.8|6078.6|6075.8|6078.6|6075.8|6078.6|6075.8|0
1612863100000|2021-02-09 09:31:40|6078.8|6076|6077.3|6074.5|6079.8|6077|6077.3|6074.5|129
1612863110000|2021-02-09 09:31:50|6077.8|6075|6077.6|6074.8|6078.1|6075.3|6077.6|6074.8|32
1612863120000|2021-02-09 09:32:00|6078.3|6075.5|6078.3|6075.5|6078.3|6075.5|6078.3|6075.5|18
1612863130000|2021-02-09 09:32:10|6078.1|6075.3|6078.3|6075.5|6078.8|6076|6078.1|6075.3|11
1612863140000|2021-02-09 09:32:20|6078.6|6075.8|6076.8|6074|6078.6|6075.8|6076.8|6074|11
1612863160000|2021-02-09 09:32:40|6076.6|6073.8|6076.6|6073.8|6076.6|6073.8|6076.6|6073.8|0
1612863170000|2021-02-09 09:32:50|6076.8|6074|6076.8|6074|6076.8|6074|6076.8|6074|7
1612863180000|2021-02-09 09:33:00|6077.8|6075|6077.3|6074.5|6077.8|6075|6077.1|6074.3|92
1612863190000|2021-02-09 09:33:10|6077.1|6074.3|6075.8|6073|6077.6|6074.8|6075.8|6073|25
1612863200000|2021-02-09 09:33:20|6076.1|6073.3|6075.8|6073|6076.6|6073.8|6075.8|6073|7
1612863220000|2021-02-09 09:33:40|6075.3|6072.5|6073.6|6070.8|6075.3|6072.5|6073.3|6070.5|22
1612863230000|2021-02-09 09:33:50|6073.8|6071|6073.3|6070.5|6074.1|6071.3|6073.3|6070.5|4
1612863240000|2021-02-09 09:34:00|6072.8|6070|6075.4|6072.6|6075.4|6072.6|6072.8|6070|23
1612863250000|2021-02-09 09:34:10|6074.8|6072|6076.1|6073.3|6076.1|6073.3|6074.8|6072|1
1612863260000|2021-02-09 09:34:20|6076.4|6073.6|6077.8|6075|6077.8|6075|6076.4|6073.6|7
1612863270000|2021-02-09 09:34:30|6078.1|6075.3|6077.8|6075|6078.3|6075.5|6077.8|6075|7
1612863280000|2021-02-09 09:34:40|6078.8|6076|6079.6|6076.8|6079.6|6076.8|6078.8|6076|110
1612863290000|2021-02-09 09:34:50|6080.3|6077.5|6080.6|6077.8|6080.6|6077.8|6080.3|6077.5|15
1612863300000|2021-02-09 09:35:00|6080.8|6078|6079.8|6077|6080.8|6078|6079.8|6077|28
1612863310000|2021-02-09 09:35:10|6080.3|6077.5|6080.8|6078|6081.1|6078.3|6079.8|6077|14
1612863320000|2021-02-09 09:35:20|6081.3|6078.5|6081.3|6078.5|6081.6|6078.8|6080.6|6077.8|5
1612863330000|2021-02-09 09:35:30|6081.6|6078.8|6081.1|6078.3|6081.6|6078.8|6081.1|6078.3|33
1612863340000|2021-02-09 09:35:40|6081.3|6078.5|6082.8|6080|6082.8|6080|6081.3|6078.5|54
1612863350000|2021-02-09 09:35:50|6083.6|6080.8|6082.8|6080|6083.6|6080.8|6082.8|6080|15
1612863360000|2021-02-09 09:36:00|6082.6|6079.8|6083.6|6080.8|6083.6|6080.8|6082.1|6079.3|13
1612863370000|2021-02-09 09:36:10|6084.1|6081.3|6084.1|6081.3|6084.1|6081.3|6083.3|6080.5|4
1612863380000|2021-02-09 09:36:20|6083.8|6081|6083.8|6081|6083.8|6081|6083.8|6081|0
1612863390000|2021-02-09 09:36:30|6083.6|6080.8|6083.3|6080.5|6083.8|6081|6083.1|6080.3|52
1612863400000|2021-02-09 09:36:40|6083.6|6080.8|6083.3|6080.5|6083.6|6080.8|6082.8|6080|22
1612863410000|2021-02-09 09:36:50|6083.8|6081|6082.8|6080|6084.1|6081.3|6082.8|6080|108
1612863420000|2021-02-09 09:37:00|6082.6|6079.8|6081.3|6078.5|6082.6|6079.8|6081.1|6078.3|16
1612863430000|2021-02-09 09:37:10|6081.6|6078.8|6080.1|6077.3|6082.1|6079.3|6080.1|6077.3|17
1612863440000|2021-02-09 09:37:20|6080.3|6077.5|6080.3|6077.5|6080.3|6077.5|6079.8|6077|4
1612863450000|2021-02-09 09:37:30|6079.8|6077|6079.8|6077|6079.8|6077|6079.8|6077|75
1612863460000|2021-02-09 09:37:40|6079.6|6076.8|6079.3|6076.5|6079.6|6076.8|6079.1|6076.3|25
1612863470000|2021-02-09 09:37:50|6080.1|6077.3|6079.1|6076.3|6080.1|6077.3|6079.1|6076.3|27
1612863480000|2021-02-09 09:38:00|6078.8|6076|6075.8|6073|6078.8|6076|6075.8|6073|26
1612863490000|2021-02-09 09:38:10|6075.6|6072.8|6075.3|6072.5|6075.6|6072.8|6074.6|6071.8|37
1612863500000|2021-02-09 09:38:20|6075.6|6072.8|6075.1|6072.3|6075.6|6072.8|6075.1|6072.3|3
1612863510000|2021-02-09 09:38:30|6074.8|6072|6074.8|6072|6075.3|6072.5|6074.8|6072|42
1612863530000|2021-02-09 09:38:50|6074.6|6071.8|6074.1|6071.3|6074.6|6071.8|6074.1|6071.3|14
1612863540000|2021-02-09 09:39:00|6073.6|6070.8|6073.1|6070.3|6073.6|6070.8|6072.3|6069.5|26
1612863550000|2021-02-09 09:39:10|6072.8|6070|6072.6|6069.8|6072.8|6070|6072.6|6069.8|2
1612863560000|2021-02-09 09:39:20|6073.8|6071|6072.1|6069.3|6073.8|6071|6072.1|6069.3|18
1612863570000|2021-02-09 09:39:30|6071.8|6069|6072.6|6069.8|6072.6|6069.8|6071.8|6069|12
1612863580000|2021-02-09 09:39:40|6072.8|6070|6072.6|6069.8|6073.3|6070.5|6072.3|6069.5|28
1612863590000|2021-02-09 09:39:50|6072.8|6070|6072.3|6069.5|6073.1|6070.3|6072.3|6069.5|27
1612863600000|2021-02-09 09:40:00|6072.6|6069.8|6072.3|6069.5|6072.6|6069.8|6072.3|6069.5|2
1612863610000|2021-02-09 09:40:10|6072.6|6069.8|6072.3|6069.5|6073.3|6070.5|6072.3|6069.5|39
1612863620000|2021-02-09 09:40:20|6072.6|6069.8|6072.3|6069.5|6072.6|6069.8|6072.3|6069.5|1
1612863630000|2021-02-09 09:40:30|6072.1|6069.3|6070.8|6068|6072.1|6069.3|6070.8|6068|14
1612863640000|2021-02-09 09:40:40|6071.6|6068.8|6070.8|6068|6071.6|6068.8|6070.8|6068|7
1612863650000|2021-02-09 09:40:50|6070.6|6067.8|6071.6|6068.8|6071.6|6068.8|6070.6|6067.8|6
1612863660000|2021-02-09 09:41:00|6071.8|6069|6073.8|6071|6073.8|6071|6071.8|6069|9
1612863670000|2021-02-09 09:41:10|6073.6|6070.8|6073.6|6070.8|6073.6|6070.8|6073.6|6070.8|14
1612863680000|2021-02-09 09:41:20|6073.8|6071|6074.1|6071.3|6074.1|6071.3|6073.8|6071|8
1612863690000|2021-02-09 09:41:30|||||||||1
1612863700000|2021-02-09 09:41:40|6074.6|6071.8|6073.1|6070.3|6074.6|6071.8|6073.1|6070.3|30
1612863710000|2021-02-09 09:41:50|6073.4|6070.6|6073.6|6070.8|6073.6|6070.8|6073.3|6070.5|1
1612863720000|2021-02-09 09:42:00|6073.8|6071|6075.1|6072.3|6075.6|6072.8|6073.8|6071|13
1612863730000|2021-02-09 09:42:10|6074.8|6072|6075.8|6073|6075.8|6073|6074.8|6072|16
1612863740000|2021-02-09 09:42:20|6076.3|6073.5|6076.3|6073.5|6076.3|6073.5|6076.3|6073.5|1
1612863750000|2021-02-09 09:42:30|6076.6|6073.8|6076.6|6073.8|6076.6|6073.8|6076.3|6073.5|0
1612863760000|2021-02-09 09:42:40|6077.3|6074.5|6077.6|6074.8|6077.6|6074.8|6077.3|6074.5|3
1612863770000|2021-02-09 09:42:50|6077.3|6074.5|6075.8|6073|6077.3|6074.5|6075.8|6073|1
1612863780000|2021-02-09 09:43:00|6075.6|6072.8|6075.6|6072.8|6075.6|6072.8|6075.6|6072.8|0
1612863790000|2021-02-09 09:43:10|6075.8|6073|6075.8|6073|6075.8|6073|6075.8|6073|7
1612863800000|2021-02-09 09:43:20|6076.4|6073.6|6077.1|6074.3|6077.1|6074.3|6076.4|6073.6|7
1612863810000|2021-02-09 09:43:30|6076.8|6074|6074.8|6072|6076.8|6074|6074.8|6072|18
1612863820000|2021-02-09 09:43:40|6074.6|6071.8|6074.6|6071.8|6074.6|6071.8|6074.6|6071.8|0
1612863830000|2021-02-09 09:43:50|6074.8|6072|6075.6|6072.8|6075.6|6072.8|6074.6|6071.8|21
1612863840000|2021-02-09 09:44:00|6075.3|6072.5|6075.3|6072.5|6075.6|6072.8|6074.8|6072|7
1612863850000|2021-02-09 09:44:10|6075.1|6072.3|6075.3|6072.5|6075.6|6072.8|6075.1|6072.3|5
1612863860000|2021-02-09 09:44:20|6075.1|6072.3|6075.6|6072.8|6075.6|6072.8|6074.6|6071.8|7
1612863870000|2021-02-09 09:44:30|6075.8|6073|6073.8|6071|6076.1|6073.3|6073.8|6071|118
1612863880000|2021-02-09 09:44:40|6073.6|6070.8|6073.3|6070.5|6073.6|6070.8|6072.6|6069.8|217
1612863890000|2021-02-09 09:44:50|6072.8|6070|6072.6|6069.8|6072.8|6070|6071.8|6069|7
1612863900000|2021-02-09 09:45:00|6072.3|6069.5|6073.3|6070.5|6073.3|6070.5|6072.3|6069.5|8
1612863910000|2021-02-09 09:45:10|6073.6|6070.8|6074.3|6071.5|6074.6|6071.8|6073.3|6070.5|11
1612863920000|2021-02-09 09:45:20|6073.8|6071|6074.3|6071.5|6074.3|6071.5|6073.8|6071|0
1612863930000|2021-02-09 09:45:30|6074.6|6071.8|6074.6|6071.8|6074.6|6071.8|6074.6|6071.8|1
1612863940000|2021-02-09 09:45:40|6074.8|6072|6073.8|6071|6074.8|6072|6073.8|6071|4
1612863950000|2021-02-09 09:45:50|6073.3|6070.5|6073.6|6070.8|6073.6|6070.8|6073.3|6070.5|1
1612863970000|2021-02-09 09:46:10|6074.1|6071.3|6075.8|6073|6075.8|6073|6074.1|6071.3|14
1612863990000|2021-02-09 09:46:30|6076.1|6073.3|6076.8|6074|6076.8|6074|6076.1|6073.3|7
1612864010000|2021-02-09 09:46:50|6077.1|6074.3|6076.1|6073.3|6077.1|6074.3|6076.1|6073.3|12
1612864020000|2021-02-09 09:47:00|6076.3|6073.5|6077.1|6074.3|6077.1|6074.3|6076.1|6073.3|3
1612864030000|2021-02-09 09:47:10|6076.6|6073.8|6076.8|6074|6076.8|6074|6076.1|6073.3|26
1612864040000|2021-02-09 09:47:20|6078.6|6075.8|6079.6|6076.8|6079.6|6076.8|6078.6|6075.8|105
1612864050000|2021-02-09 09:47:30|6079.8|6077|6079.3|6076.5|6079.8|6077|6079.1|6076.3|8
1612864060000|2021-02-09 09:47:40|6079.1|6076.3|6079.6|6076.8|6079.8|6077|6079.1|6076.3|11
1612864070000|2021-02-09 09:47:50|6079.8|6077|6079.3|6076.5|6079.8|6077|6079.3|6076.5|2
1612864080000|2021-02-09 09:48:00|6079.6|6076.8|6081.6|6078.8|6081.6|6078.8|6079.6|6076.8|4
1612864090000|2021-02-09 09:48:10|6082.1|6079.3|6081.6|6078.8|6082.3|6079.5|6081.6|6078.8|5
1612864100000|2021-02-09 09:48:20|6081.1|6078.3|6080.8|6078|6081.3|6078.5|6080.1|6077.3|3
1612864110000|2021-02-09 09:48:30|6081.3|6078.5|6081.3|6078.5|6081.3|6078.5|6081.3|6078.5|2
1612864120000|2021-02-09 09:48:40|6081.6|6078.8|6081.6|6078.8|6081.8|6079|6081.6|6078.8|8
1612864130000|2021-02-09 09:48:50|6081.3|6078.5|6082.1|6079.3|6082.6|6079.8|6081.3|6078.5|113
1612864140000|2021-02-09 09:49:00|6082.3|6079.5|6081.8|6079|6082.3|6079.5|6081.8|6079|4
1612864150000|2021-02-09 09:49:10|6081.6|6078.8|6081.6|6078.8|6081.8|6079|6081.3|6078.5|9
1612864160000|2021-02-09 09:49:20|6081.1|6078.3|6081.6|6078.8|6081.8|6079|6081.1|6078.3|5
1612864170000|2021-02-09 09:49:30|6081.3|6078.5|6081.8|6079|6081.8|6079|6081.3|6078.5|21
1612864180000|2021-02-09 09:49:40|6082.4|6079.6|6082.3|6079.5|6082.4|6079.6|6082.3|6079.5|9
1612864190000|2021-02-09 09:49:50|6082.6|6079.8|6082.6|6079.8|6082.6|6079.8|6082.6|6079.8|13
1612864200000|2021-02-09 09:50:00|||||||||8
1612864210000|2021-02-09 09:50:10|6083.6|6080.8|6085.1|6082.3|6085.1|6082.3|6083.6|6080.8|48
1612864220000|2021-02-09 09:50:20|6085.6|6082.8|6085.8|6083|6085.8|6083|6085.6|6082.8|11
1612864230000|2021-02-09 09:50:30|6085.6|6082.8|6084.1|6081.3|6085.6|6082.8|6083.8|6081|16
1612864240000|2021-02-09 09:50:40|6084.6|6081.8|6084.6|6081.8|6084.6|6081.8|6084.1|6081.3|3
1612864250000|2021-02-09 09:50:50|6084.1|6081.3|6084.4|6081.6|6084.6|6081.8|6084.1|6081.3|43
1612864260000|2021-02-09 09:51:00|6084.6|6081.8|6084.1|6081.3|6084.6|6081.8|6083.8|6081|23
1612864270000|2021-02-09 09:51:10|6083.8|6081|6084.6|6081.8|6084.6|6081.8|6083.8|6081|19
1612864280000|2021-02-09 09:51:20|6084.1|6081.3|6082.8|6080|6084.1|6081.3|6082.6|6079.8|32
1612864290000|2021-02-09 09:51:30|6083.1|6080.3|6083.6|6080.8|6083.6|6080.8|6082.8|6080|6
1612864300000|2021-02-09 09:51:40|6083.3|6080.5|6082.1|6079.3|6083.3|6080.5|6081.8|6079|86
1612864310000|2021-02-09 09:51:50|6082.3|6079.5|6082.3|6079.5|6082.3|6079.5|6082.3|6079.5|2
1612864320000|2021-02-09 09:52:00|6082.6|6079.8|6082.3|6079.5|6083.3|6080.5|6082.3|6079.5|1
1612864330000|2021-02-09 09:52:10|6082.6|6079.8|6082.6|6079.8|6082.6|6079.8|6082.6|6079.8|0
1612864340000|2021-02-09 09:52:20|6082.3|6079.5|6082.3|6079.5|6082.3|6079.5|6082.3|6079.5|1
1612864360000|2021-02-09 09:52:40|6081.8|6079|6081.8|6079|6081.8|6079|6081.8|6079|0
1612864370000|2021-02-09 09:52:50|6082.3|6079.5|6081.8|6079|6082.3|6079.5|6081.8|6079|3
1612864380000|2021-02-09 09:53:00|6081.3|6078.5|6081.1|6078.3|6081.8|6079|6081.1|6078.3|59
1612864400000|2021-02-09 09:53:20|6081.6|6078.8|6081.6|6078.8|6081.6|6078.8|6081.6|6078.8|5
1612864410000|2021-02-09 09:53:30|6081.8|6079|6082.6|6079.8|6082.6|6079.8|6081.8|6079|33
1612864420000|2021-02-09 09:53:40|6082.3|6079.5|6082|6079.2|6082.3|6079.5|6082|6079.2|3
1612864430000|2021-02-09 09:53:50|6082.1|6079.3|6082.6|6079.8|6082.6|6079.8|6082.1|6079.3|5
1612864440000|2021-02-09 09:54:00|6082.8|6080|6085.1|6082.3|6085.6|6082.8|6082.8|6080|40
1612864450000|2021-02-09 09:54:10|6085.3|6082.5|6085.6|6082.8|6085.6|6082.8|6085.3|6082.5|17
1612864460000|2021-02-09 09:54:20|6085.8|6083|6085.3|6082.5|6085.8|6083|6085.3|6082.5|38
1612864470000|2021-02-09 09:54:30|6085|6082.2|6085.8|6083|6085.8|6083|6085|6082.2|2
1612864480000|2021-02-09 09:54:40|6086.6|6083.8|6086.6|6083.8|6086.6|6083.8|6086.6|6083.8|1
1612864490000|2021-02-09 09:54:50|6086.3|6083.5|6086.6|6083.8|6086.6|6083.8|6086.3|6083.5|25
1612864500000|2021-02-09 09:55:00|6086.8|6084|6087.6|6084.8|6087.6|6084.8|6086.8|6084|45
1612864510000|2021-02-09 09:55:10|6087.8|6085|6086.8|6084|6087.8|6085|6086.8|6084|1
1612864520000|2021-02-09 09:55:20|6086.6|6083.8|6085.8|6083|6087|6084.2|6085.8|6083|85
1612864530000|2021-02-09 09:55:30|6086|6083.2|6086.6|6083.8|6086.8|6084|6086|6083.2|29
1612864540000|2021-02-09 09:55:40|||||||||4
1612864550000|2021-02-09 09:55:50|6087.6|6084.8|6088.6|6085.8|6088.6|6085.8|6087.6|6084.8|143
1612864560000|2021-02-09 09:56:00|6088.8|6086|6089.6|6086.8|6089.6|6086.8|6088.8|6086|73
1612864570000|2021-02-09 09:56:10|6089|6086.2|6088.8|6086|6089.6|6086.8|6088.8|6086|30
1612864580000|2021-02-09 09:56:20|6089.6|6086.8|6088.8|6086|6089.6|6086.8|6088.6|6085.8|42
1612864590000|2021-02-09 09:56:30|6088.6|6085.8|6087.8|6085|6088.6|6085.8|6087.8|6085|66
1612864600000|2021-02-09 09:56:40|6087.6|6084.8|6087.8|6085|6087.8|6085|6087.3|6084.5|3
1612864620000|2021-02-09 09:57:00|6087.5|6084.7|6087.8|6085|6087.8|6085|6087.3|6084.5|10
1612864630000|2021-02-09 09:57:10|6088|6085.2|6089.4|6086.6|6089.6|6086.8|6087.8|6085|280
1612864640000|2021-02-09 09:57:20|6089.6|6086.8|6089.6|6086.8|6089.6|6086.8|6089.1|6086.3|2
1612864650000|2021-02-09 09:57:30|||||||||4
1612864660000|2021-02-09 09:57:40|6089.8|6087|6088.8|6086|6090.1|6087.3|6088.8|6086|14
1612864670000|2021-02-09 09:57:50|||||||||1
1612864680000|2021-02-09 09:58:00|||||||||1
1612864690000|2021-02-09 09:58:10|6089.1|6086.3|6090.6|6087.8|6090.6|6087.8|6088.8|6086|108
1612864700000|2021-02-09 09:58:20|6090.8|6088|6091.1|6088.3|6092.2|6089.4|6090.6|6087.8|177
1612864710000|2021-02-09 09:58:30|6090.8|6088|6091.1|6088.3|6091.6|6088.8|6090.8|6088|8
1612864720000|2021-02-09 09:58:40|6091.4|6088.6|6090.6|6087.8|6091.4|6088.6|6090.6|6087.8|29
1612864730000|2021-02-09 09:58:50|6090|6087.2|6088.6|6085.8|6090|6087.2|6088.6|6085.8|24
1612864740000|2021-02-09 09:59:00|6088.8|6086|6087.6|6084.8|6088.8|6086|6086.6|6083.8|57
1612864750000|2021-02-09 09:59:10|6087.8|6085|6086.3|6083.5|6087.8|6085|6086.3|6083.5|25
1612864760000|2021-02-09 09:59:20|6086.6|6083.8|6086.8|6084|6086.8|6084|6086.6|6083.8|3
1612864770000|2021-02-09 09:59:30|6087.1|6084.3|6089.1|6086.3|6090.6|6087.8|6087.1|6084.3|1014
1612864780000|2021-02-09 09:59:40|6089.4|6086.6|6088.9|6086.1|6089.4|6086.6|6088.9|6086.1|17
1612864790000|2021-02-09 09:59:50|6088.6|6085.8|6087.9|6085.1|6088.6|6085.8|6087.8|6085|10
1612864800000|2021-02-09 10:00:00|6088.4|6085.6|6088.4|6085.6|6088.4|6085.6|6088.1|6085.3|0
1612864810000|2021-02-09 10:00:10|6088.2|6085.4|6087.6|6084.8|6088.2|6085.4|6087.4|6084.6|6
1612864820000|2021-02-09 10:00:20|6087.9|6085.1|6088.2|6085.4|6088.4|6085.6|6087.6|6084.8|15
1612864830000|2021-02-09 10:00:30|6087.6|6084.8|6087.9|6085.1|6087.9|6085.1|6087.6|6084.8|1
1612864850000|2021-02-09 10:00:50|6088.4|6085.6|6087.9|6085.1|6088.4|6085.6|6087.9|6085.1|2
1612864860000|2021-02-09 10:01:00|6088.1|6085.3|6086.1|6083.3|6088.4|6085.6|6085.6|6082.8|17
1612864870000|2021-02-09 10:01:10|6086.4|6083.6|6085.9|6083.1|6086.4|6083.6|6085.6|6082.8|2
1612864880000|2021-02-09 10:01:20|6085.6|6082.8|6084.6|6081.8|6085.9|6083.1|6084.6|6081.8|10
1612864890000|2021-02-09 10:01:30|6084.9|6082.1|6083.9|6081.1|6084.9|6082.1|6083.6|6080.8|14
1612864900000|2021-02-09 10:01:40|6083.6|6080.8|6083.6|6080.8|6083.9|6081.1|6083.6|6080.8|4
1612864910000|2021-02-09 10:01:50|6083.9|6081.1|6083.6|6080.8|6083.9|6081.1|6083.6|6080.8|3
1612864920000|2021-02-09 10:02:00|6083.9|6081.1|6083.6|6080.8|6083.9|6081.1|6083.6|6080.8|9
1612864930000|2021-02-09 10:02:10|6082|6079.2|6082.6|6079.8|6083.4|6080.6|6081.6|6078.8|33
1612864940000|2021-02-09 10:02:20|6083.1|6080.3|6083.1|6080.3|6083.4|6080.6|6082.6|6079.8|42
1612864950000|2021-02-09 10:02:30|6082.9|6080.1|6082.4|6079.6|6083.1|6080.3|6082.4|6079.6|11
1612864960000|2021-02-09 10:02:40|6082.3|6079.5|6082.4|6079.6|6082.4|6079.6|6081.6|6078.8|19
1612864970000|2021-02-09 10:02:50|6082.6|6079.8|6082.4|6079.6|6082.6|6079.8|6082.1|6079.3|24
1612864980000|2021-02-09 10:03:00|6082.6|6079.8|6083.4|6080.6|6083.4|6080.6|6082.6|6079.8|345
1612864990000|2021-02-09 10:03:10|6083.1|6080.3|6083.6|6080.8|6083.6|6080.8|6082.9|6080.1|69
1612865000000|2021-02-09 10:03:20|6083.4|6080.6|6083.4|6080.6|6083.4|6080.6|6082.6|6079.8|26
1612865010000|2021-02-09 10:03:30|6083.1|6080.3|6082.1|6079.3|6083.1|6080.3|6081.6|6078.8|9
1612865020000|2021-02-09 10:03:40|||||||||1
1612865030000|2021-02-09 10:03:50|6082.4|6079.6|6082.4|6079.6|6082.4|6079.6|6082.1|6079.3|1
1612865040000|2021-02-09 10:04:00|6082.6|6079.8|6080.6|6077.8|6082.6|6079.8|6080.6|6077.8|15
1612865050000|2021-02-09 10:04:10|6079.6|6076.8|6079.6|6076.8|6079.6|6076.8|6079.6|6076.8|13
1612865060000|2021-02-09 10:04:20|6078.6|6075.8|6079.1|6076.3|6079.4|6076.6|6078.6|6075.8|13
1612865070000|2021-02-09 10:04:30|6079.4|6076.6|6080.4|6077.6|6080.4|6077.6|6079.1|6076.3|26
1612865080000|2021-02-09 10:04:40|6079.9|6077.1|6080.6|6077.8|6080.6|6077.8|6079.9|6077.1|17
1612865090000|2021-02-09 10:04:50|6080.2|6077.4|6079.9|6077.1|6080.2|6077.4|6079.9|6077.1|4
1612865100000|2021-02-09 10:05:00|6080.4|6077.6|6080.4|6077.6|6080.4|6077.6|6079.4|6076.6|91
1612865110000|2021-02-09 10:05:10|6080.2|6077.4|6080.9|6078.1|6081.2|6078.4|6080.2|6077.4|6
1612865120000|2021-02-09 10:05:20|6080.6|6077.8|6080.4|6077.6|6080.6|6077.8|6080.1|6077.3|7
1612865130000|2021-02-09 10:05:30|6080.6|6077.8|6081.2|6078.4|6081.2|6078.4|6080.6|6077.8|1
1612865140000|2021-02-09 10:05:40|6081.4|6078.6|6080.6|6077.8|6081.4|6078.6|6080.6|6077.8|3
1612865150000|2021-02-09 10:05:50|6080.9|6078.1|6081.2|6078.4|6081.2|6078.4|6080.9|6078.1|5
1612865160000|2021-02-09 10:06:00|6081.6|6078.8|6081.4|6078.6|6082.1|6079.3|6081.4|6078.6|9
1612865170000|2021-02-09 10:06:10|6081.6|6078.8|6081.6|6078.8|6081.6|6078.8|6081.6|6078.8|8
1612865180000|2021-02-09 10:06:20|6081.4|6078.6|6080.4|6077.6|6081.4|6078.6|6079.8|6077|49
1612865190000|2021-02-09 10:06:30|6080.1|6077.3|6079.2|6076.4|6080.4|6077.6|6079.2|6076.4|8
1612865200000|2021-02-09 10:06:40|6079.4|6076.6|6077.6|6074.8|6079.4|6076.6|6077.6|6074.8|8
1612865210000|2021-02-09 10:06:50|6076.6|6073.8|6075.4|6072.6|6076.6|6073.8|6075.3|6072.5|69
1612865220000|2021-02-09 10:07:00|6075.6|6072.8|6073.6|6070.8|6075.6|6072.8|6073.6|6070.8|132
1612865230000|2021-02-09 10:07:10|6074.2|6071.4|6074.8|6072|6075.4|6072.6|6074.2|6071.4|59
1612865240000|2021-02-09 10:07:20|6074.4|6071.6|6073.6|6070.8|6074.4|6071.6|6073.6|6070.8|16
1612865250000|2021-02-09 10:07:30|6072.6|6069.8|6072.1|6069.3|6072.6|6069.8|6071.6|6068.8|164
1612865260000|2021-02-09 10:07:40|6072.6|6069.8|6073.3|6070.5|6073.6|6070.8|6071.6|6068.8|40
1612865270000|2021-02-09 10:07:50|6073.1|6070.3|6072.6|6069.8|6073.6|6070.8|6072.6|6069.8|16
1612865280000|2021-02-09 10:08:00|6072.9|6070.1|6072.6|6069.8|6072.9|6070.1|6072.6|6069.8|16
1612865290000|2021-02-09 10:08:10|6072.1|6069.3|6072.4|6069.6|6072.4|6069.6|6071.6|6068.8|7
1612865300000|2021-02-09 10:08:20|6072.6|6069.8|6072.6|6069.8|6072.6|6069.8|6072.6|6069.8|10
1612865310000|2021-02-09 10:08:30|6072.4|6069.6|6072.6|6069.8|6072.9|6070.1|6072.4|6069.6|11
1612865320000|2021-02-09 10:08:40|6072.4|6069.6|6072.4|6069.6|6072.4|6069.6|6072.4|6069.6|0
1612865330000|2021-02-09 10:08:50|6072.6|6069.8|6073.2|6070.4|6073.2|6070.4|6072.6|6069.8|3
1612865340000|2021-02-09 10:09:00|6073.6|6070.8|6073.9|6071.1|6074.4|6071.6|6073.6|6070.8|10
1612865350000|2021-02-09 10:09:10|6073.6|6070.8|6074.1|6071.3|6074.1|6071.3|6073.6|6070.8|0
1612865360000|2021-02-09 10:09:20|6073.4|6070.6|6073.4|6070.6|6073.4|6070.6|6073.4|6070.6|0
1612865370000|2021-02-09 10:09:30|6073.2|6070.4|6073.2|6070.4|6073.2|6070.4|6072.4|6069.6|18
1612865380000|2021-02-09 10:09:40|6073.4|6070.6|6073.4|6070.6|6073.4|6070.6|6073.4|6070.6|0
1612865390000|2021-02-09 10:09:50|6073.2|6070.4|6072.9|6070.1|6073.2|6070.4|6072.4|6069.6|12
1612865400000|2021-02-09 10:10:00|6073.4|6070.6|6073.4|6070.6|6073.6|6070.8|6073.4|6070.6|5
1612865410000|2021-02-09 10:10:10|6073.6|6070.8|6074.4|6071.6|6074.4|6071.6|6073.6|6070.8|25
1612865420000|2021-02-09 10:10:20|6074.1|6071.3|6074.4|6071.6|6074.4|6071.6|6074.1|6071.3|15
1612865430000|2021-02-09 10:10:30|6074.6|6071.8|6074.6|6071.8|6074.6|6071.8|6074.6|6071.8|14
1612865440000|2021-02-09 10:10:40|||||||||4
1612865450000|2021-02-09 10:10:50|6074.4|6071.6|6074.4|6071.6|6074.4|6071.6|6074.4|6071.6|2
1612865460000|2021-02-09 10:11:00|6075.4|6072.6|6076.1|6073.3|6076.1|6073.3|6075.4|6072.6|26
1612865470000|2021-02-09 10:11:10|6075.9|6073.1|6076.9|6074.1|6076.9|6074.1|6075.9|6073.1|8
1612865480000|2021-02-09 10:11:20|6076.6|6073.8|6076.6|6073.8|6076.6|6073.8|6076.6|6073.8|0
1612865490000|2021-02-09 10:11:30|6076.4|6073.6|6077.1|6074.3|6077.1|6074.3|6076.4|6073.6|9
1612865500000|2021-02-09 10:11:40|6077.4|6074.6|6077.4|6074.6|6077.4|6074.6|6077.4|6074.6|0
1612865510000|2021-02-09 10:11:50|6076.6|6073.8|6076.6|6073.8|6076.6|6073.8|6076.6|6073.8|23
1612865520000|2021-02-09 10:12:00|6076.4|6073.6|6076.4|6073.6|6076.4|6073.6|6076.4|6073.6|0
1612865530000|2021-02-09 10:12:10|6076.1|6073.3|6075.4|6072.6|6076.4|6073.6|6075.4|6072.6|30
1612865540000|2021-02-09 10:12:20|6074.4|6071.6|6074.4|6071.6|6074.4|6071.6|6074.4|6071.6|3
1612865550000|2021-02-09 10:12:30|6075.4|6072.6|6074.4|6071.6|6075.4|6072.6|6074.4|6071.6|8
1612865560000|2021-02-09 10:12:40|6074.1|6071.3|6073.9|6071.1|6074.1|6071.3|6073.6|6070.8|7
1612865570000|2021-02-09 10:12:50|6073.6|6070.8|6073.9|6071.1|6073.9|6071.1|6073.6|6070.8|1
1612865580000|2021-02-09 10:13:00|6073.6|6070.8|6073.9|6071.1|6073.9|6071.1|6073.6|6070.8|2
1612865590000|2021-02-09 10:13:10|6074.4|6071.6|6073.6|6070.8|6074.4|6071.6|6073.6|6070.8|15
1612865610000|2021-02-09 10:13:30|6073.4|6070.6|6073.4|6070.6|6073.4|6070.6|6073.4|6070.6|0
1612865620000|2021-02-09 10:13:40|||||||||20
1612865630000|2021-02-09 10:13:50|6073.6|6070.8|6073.6|6070.8|6073.6|6070.8|6073.6|6070.8|1
1612865640000|2021-02-09 10:14:00|6073.4|6070.6|6073.4|6070.6|6073.4|6070.6|6073.4|6070.6|8
1612865650000|2021-02-09 10:14:10|6072.6|6069.8|6072.6|6069.8|6072.6|6069.8|6072.1|6069.3|51
1612865660000|2021-02-09 10:14:20|6072.4|6069.6|6071.6|6068.8|6072.4|6069.6|6071.6|6068.8|9
1612865670000|2021-02-09 10:14:30|||||||||2
1612865680000|2021-02-09 10:14:40|6070.6|6067.8|6070.6|6067.8|6070.6|6067.8|6070.6|6067.8|8
1612865690000|2021-02-09 10:14:50|6071.4|6068.6|6070.8|6068|6071.4|6068.6|6070.8|6068|28
1612865700000|2021-02-09 10:15:00|6070.6|6067.8|6070.6|6067.8|6070.6|6067.8|6070.6|6067.8|8
1612865710000|2021-02-09 10:15:10|6070.8|6068|6071.1|6068.3|6071.4|6068.6|6070.6|6067.8|28
1612865720000|2021-02-09 10:15:20|6070.6|6067.8|6071.1|6068.3|6071.1|6068.3|6070.6|6067.8|20
1612865730000|2021-02-09 10:15:30|6071.4|6068.6|6070.6|6067.8|6071.4|6068.6|6070.6|6067.8|8
1612865740000|2021-02-09 10:15:40|6071.4|6068.6|6071.4|6068.6|6071.4|6068.6|6071.4|6068.6|2
1612865760000|2021-02-09 10:16:00|6071.6|6068.8|6071.6|6068.8|6071.6|6068.8|6071.6|6068.8|0
1612865790000|2021-02-09 10:16:30|||||||||1
1612865800000|2021-02-09 10:16:40|6072.6|6069.8|6072.6|6069.8|6072.6|6069.8|6072.6|6069.8|11
1612865810000|2021-02-09 10:16:50|6072.1|6069.3|6070.1|6067.3|6072.1|6069.3|6069.6|6066.8|50
1612865820000|2021-02-09 10:17:00|6070.6|6067.8|6070.9|6068.1|6070.9|6068.1|6070.1|6067.3|1
1612865830000|2021-02-09 10:17:10|6071.1|6068.3|6071.6|6068.8|6071.6|6068.8|6071.1|6068.3|0
1612865850000|2021-02-09 10:17:30|6071.4|6068.6|6070.4|6067.6|6071.4|6068.6|6070.4|6067.6|4
1612865860000|2021-02-09 10:17:40|6070.1|6067.3|6066.9|6064.1|6070.1|6067.3|6066.6|6063.8|32
1612865870000|2021-02-09 10:17:50|6066.6|6063.8|6066.6|6063.8|6066.6|6063.8|6066.1|6063.3|165
1612865880000|2021-02-09 10:18:00|6066.9|6064.1|6067.8|6065|6067.8|6065|6066.9|6064.1|101
1612865890000|2021-02-09 10:18:10|6068.4|6065.6|6068.6|6065.8|6068.6|6065.8|6068.4|6065.6|9
1612865900000|2021-02-09 10:18:20|6068.8|6066|6067.8|6065|6069.6|6066.8|6067.8|6065|60
1612865910000|2021-02-09 10:18:30|6068.1|6065.3|6069.4|6066.6|6069.4|6066.6|6067.8|6065|12
1612865920000|2021-02-09 10:18:40|6069.8|6067|6069.6|6066.8|6069.8|6067|6069.6|6066.8|1
1612865930000|2021-02-09 10:18:50|6069.3|6066.5|6068.8|6066|6069.8|6067|6068.8|6066|33
1612865940000|2021-02-09 10:19:00|||||||||2
1612865950000|2021-02-09 10:19:10|6067.3|6064.5|6067.6|6064.8|6067.6|6064.8|6067.3|6064.5|4
1612865960000|2021-02-09 10:19:20|6067.8|6065|6067.8|6065|6067.8|6065|6067.3|6064.5|84
1612865970000|2021-02-09 10:19:30|6067.3|6064.5|6067.5|6064.7|6067.6|6064.8|6067.3|6064.5|0
1612865980000|2021-02-09 10:19:40|6067.3|6064.5|6067.8|6065|6067.8|6065|6067.3|6064.5|2
1612865990000|2021-02-09 10:19:50|6067.3|6064.5|6068|6065.2|6068.3|6065.5|6067.3|6064.5|4
1612866000000|2021-02-09 10:20:00|6067.8|6065|6068|6065.2|6068.3|6065.5|6067.8|6065|2
1612866010000|2021-02-09 10:20:10|6067.8|6065|6068|6065.2|6068.3|6065.5|6067.6|6064.8|39
1612866020000|2021-02-09 10:20:20|6067.8|6065|6068.8|6066|6068.8|6066|6067.8|6065|6
1612866030000|2021-02-09 10:20:30|6069.6|6066.8|6069.8|6067|6069.8|6067|6069.6|6066.8|19
1612866040000|2021-02-09 10:20:40|||||||||2
1612866050000|2021-02-09 10:20:50|||||||||24
1612866060000|2021-02-09 10:21:00|||||||||1
1612866070000|2021-02-09 10:21:10|6068.8|6066|6068.8|6066|6068.8|6066|6068|6065.2|14
1612866080000|2021-02-09 10:21:20|6068.5|6065.7|6068.5|6065.7|6068.5|6065.7|6068.5|6065.7|2
1612866090000|2021-02-09 10:21:30|6068.3|6065.5|6068.8|6066|6068.8|6066|6068.3|6065.5|59
1612866120000|2021-02-09 10:22:00|6068.6|6065.8|6068.8|6066|6068.8|6066|6068.6|6065.8|3
1612866130000|2021-02-09 10:22:10|||||||||1
1612866140000|2021-02-09 10:22:20|6068.6|6065.8|6067|6064.2|6068.6|6065.8|6066.8|6064|21
1612866150000|2021-02-09 10:22:30|6067.3|6064.5|6066.6|6063.8|6067.3|6064.5|6065.8|6063|48
1612866160000|2021-02-09 10:22:40|6067.1|6064.3|6066.6|6063.8|6067.1|6064.3|6066.6|6063.8|5
1612866170000|2021-02-09 10:22:50|6066.8|6064|6067.1|6064.3|6067.1|6064.3|6066.8|6064|12
1612866180000|2021-02-09 10:23:00|6067.4|6064.6|6068.6|6065.8|6068.6|6065.8|6066.8|6064|95
1612866190000|2021-02-09 10:23:10|6068|6065.2|6067.8|6065|6068|6065.2|6067.8|6065|16
1612866210000|2021-02-09 10:23:30|6067.3|6064.5|6067.5|6064.7|6067.8|6065|6067.3|6064.5|20
1612866220000|2021-02-09 10:23:40|6067.8|6065|6065.8|6063|6067.8|6065|6065.8|6063|69
1612866230000|2021-02-09 10:23:50|6066.6|6063.8|6066|6063.2|6066.6|6063.8|6065.8|6063|4
1612866240000|2021-02-09 10:24:00|6065.8|6063|6066.8|6064|6066.8|6064|6065.8|6063|11
1612866250000|2021-02-09 10:24:10|6066.6|6063.8|6067.8|6065|6067.8|6065|6066.6|6063.8|8
1612866260000|2021-02-09 10:24:20|6068.1|6065.3|6068.6|6065.8|6068.6|6065.8|6067.8|6065|15
1612866270000|2021-02-09 10:24:30|6068.3|6065.5|6067.8|6065|6068.6|6065.8|6067.8|6065|0
1612866280000|2021-02-09 10:24:40|6068.3|6065.5|6067.8|6065|6068.3|6065.5|6067.8|6065|14
1612866290000|2021-02-09 10:24:50|6068|6065.2|6067.8|6065|6068.6|6065.8|6067.8|6065|7
1612866300000|2021-02-09 10:25:00|6068.1|6065.3|6067.8|6065|6068.1|6065.3|6067.8|6065|5
1612866320000|2021-02-09 10:25:20|6068.1|6065.3|6067.6|6064.8|6068.6|6065.8|6066.6|6063.8|35
1612866330000|2021-02-09 10:25:30|6067.8|6065|6067.6|6064.8|6067.8|6065|6067.6|6064.8|1
1612866340000|2021-02-09 10:25:40|6067.8|6065|6067.8|6065|6067.8|6065|6067.8|6065|0
1612866350000|2021-02-09 10:25:50|6067.6|6064.8|6066.8|6064|6067.6|6064.8|6066.8|6064|20
1612866360000|2021-02-09 10:26:00|6067.4|6064.6|6068.1|6065.3|6068.4|6065.6|6067.4|6064.6|14
1612866370000|2021-02-09 10:26:10|6068.4|6065.6|6067.6|6064.8|6068.6|6065.8|6066.6|6063.8|26
1612866380000|2021-02-09 10:26:20|6067.1|6064.3|6066.8|6064|6067.1|6064.3|6066.8|6064|1
1612866390000|2021-02-09 10:26:30|6067.1|6064.3|6067.6|6064.8|6067.6|6064.8|6067.1|6064.3|4
1612866400000|2021-02-09 10:26:40|6067.8|6065|6067.3|6064.5|6067.8|6065|6067|6064.2|3
1612866410000|2021-02-09 10:26:50|6067.6|6064.8|6067.8|6065|6067.8|6065|6067.6|6064.8|0
1612866420000|2021-02-09 10:27:00|6068.3|6065.5|6068.6|6065.8|6068.6|6065.8|6068.3|6065.5|4
1612866430000|2021-02-09 10:27:10|6068.9|6066.1|6069.1|6066.3|6069.1|6066.3|6068.8|6066|12
1612866440000|2021-02-09 10:27:20|6069.6|6066.8|6069.3|6066.5|6069.6|6066.8|6069|6066.2|8
1612866450000|2021-02-09 10:27:30|6069|6066.2|6069|6066.2|6069.3|6066.5|6069|6066.2|0
1612866460000|2021-02-09 10:27:40|6068|6065.2|6066.8|6064|6068|6065.2|6066.8|6064|14
1612866470000|2021-02-09 10:27:50|6066.6|6063.8|6066|6063.2|6066.6|6063.8|6066|6063.2|7
1612866480000|2021-02-09 10:28:00|6066.3|6063.5|6068.1|6065.3|6068.1|6065.3|6066.3|6063.5|32
1612866490000|2021-02-09 10:28:10|6068.6|6065.8|6068.3|6065.5|6068.6|6065.8|6068.3|6065.5|1
1612866500000|2021-02-09 10:28:20|6068.6|6065.8|6068|6065.2|6068.6|6065.8|6068|6065.2|2
1612866510000|2021-02-09 10:28:30|6067.6|6064.8|6068.8|6066|6068.8|6066|6067.6|6064.8|5
1612866520000|2021-02-09 10:28:40|6068.3|6065.5|6068.3|6065.5|6068.3|6065.5|6068.3|6065.5|0
1612866530000|2021-02-09 10:28:50|6068.8|6066|6068.8|6066|6068.8|6066|6068.8|6066|0
1612866560000|2021-02-09 10:29:20|6068.6|6065.8|6068.6|6065.8|6068.6|6065.8|6068.3|6065.5|5
1612866570000|2021-02-09 10:29:30|6068.8|6066|6068.8|6066|6068.8|6066|6068.8|6066|0
1612866580000|2021-02-09 10:29:40|||||||||8
1612866600000|2021-02-09 10:30:00|6068.3|6065.5|6067.6|6064.8|6068.6|6065.8|6067.6|6064.8|6
1612866610000|2021-02-09 10:30:10|6067.8|6065|6068.6|6065.8|6068.6|6065.8|6067.8|6065|13
1612866620000|2021-02-09 10:30:20|6068.3|6065.5|6068.3|6065.5|6068.3|6065.5|6067.8|6065|0
1612866630000|2021-02-09 10:30:30|6067.8|6065|6066.6|6063.8|6067.8|6065|6066.6|6063.8|63
1612866640000|2021-02-09 10:30:40|6066.8|6064|6066.8|6064|6067.3|6064.5|6066.8|6064|24
1612866660000|2021-02-09 10:31:00|6068.1|6065.3|6066.8|6064|6068.3|6065.5|6066.8|6064|49
1612866710000|2021-02-09 10:31:50|6067|6064.2|6067|6064.2|6067.8|6065|6066.8|6064|53
1612866720000|2021-02-09 10:32:00|6066.8|6064|6066.8|6064|6066.8|6064|6066.8|6064|0
1612866730000|2021-02-09 10:32:10|6066.6|6063.8|6066.6|6063.8|6066.6|6063.8|6066.6|6063.8|2
1612866740000|2021-02-09 10:32:20|6066.8|6064|6066|6063.2|6066.8|6064|6066|6063.2|50
1612866750000|2021-02-09 10:32:30|6066.3|6063.5|6066|6063.2|6066.3|6063.5|6066|6063.2|14
1612866760000|2021-02-09 10:32:40|6065.5|6062.7|6065.3|6062.5|6065.8|6063|6065.3|6062.5|52
1612866770000|2021-02-09 10:32:50|6065.6|6062.8|6065.8|6063|6066.3|6063.5|6065.6|6062.8|43
1612866780000|2021-02-09 10:33:00|6066.3|6063.5|6066.6|6063.8|6066.6|6063.8|6066.3|6063.5|5
1612866790000|2021-02-09 10:33:10|6066|6063.2|6066|6063.2|6066.3|6063.5|6065.8|6063|16
1612866800000|2021-02-09 10:33:20|6066.3|6063.5|6066.8|6064|6066.8|6064|6066.3|6063.5|1
1612866810000|2021-02-09 10:33:30|6067|6064.2|6066.8|6064|6067|6064.2|6066.5|6063.7|8
1612866820000|2021-02-09 10:33:40|6066.5|6063.7|6066.8|6064|6066.8|6064|6066.5|6063.7|3
1612866830000|2021-02-09 10:33:50|6067.2|6064.4|6067.8|6065|6067.8|6065|6067.2|6064.4|4
1612866840000|2021-02-09 10:34:00|6068.3|6065.5|6068.5|6065.7|6068.5|6065.7|6068.3|6065.5|5
1612866850000|2021-02-09 10:34:10|6068.2|6065.4|6067|6064.2|6068.3|6065.5|6067|6064.2|11
1612866870000|2021-02-09 10:34:30|6067.3|6064.5|6066.8|6064|6067.3|6064.5|6066.8|6064|1
1612866880000|2021-02-09 10:34:40|6067|6064.2|6067|6064.2|6067|6064.2|6067|6064.2|0
1612866890000|2021-02-09 10:34:50|||||||||3
1612866900000|2021-02-09 10:35:00|||||||||10
1612866910000|2021-02-09 10:35:10|6066.8|6064|6066.8|6064|6066.8|6064|6066.8|6064|14
1612866920000|2021-02-09 10:35:20|6067|6064.2|6067.3|6064.5|6067.3|6064.5|6067|6064.2|14
1612866930000|2021-02-09 10:35:30|6067.6|6064.8|6067.3|6064.5|6067.6|6064.8|6067.3|6064.5|3
1612866940000|2021-02-09 10:35:40|6067|6064.2|6067.3|6064.5|6067.3|6064.5|6066.8|6064|15
1612866950000|2021-02-09 10:35:50|6067.8|6065|6067.8|6065|6067.8|6065|6067.8|6065|0
1612866980000|2021-02-09 10:36:20|6067.6|6064.8|6067.3|6064.5|6067.6|6064.8|6067.3|6064.5|2
1612866990000|2021-02-09 10:36:30|6067.6|6064.8|6067.6|6064.8|6067.6|6064.8|6067.6|6064.8|0
1612867000000|2021-02-09 10:36:40|6067.8|6065|6067.8|6065|6067.8|6065|6067.8|6065|0
1612867020000|2021-02-09 10:37:00|6067|6064.2|6067|6064.2|6067|6064.2|6067|6064.2|8
1612867030000|2021-02-09 10:37:10|6067.6|6064.8|6067.6|6064.8|6067.6|6064.8|6067.3|6064.5|5
1612867050000|2021-02-09 10:37:30|6067.8|6065|6067.8|6065|6067.8|6065|6067.8|6065|0
1612867060000|2021-02-09 10:37:40|6067.6|6064.8|6067.8|6065|6067.8|6065|6067.6|6064.8|1
1612867070000|2021-02-09 10:37:50|6066.8|6064|6068.3|6065.5|6068.6|6065.8|6066.8|6064|49
1612867080000|2021-02-09 10:38:00|6068.6|6065.8|6068.6|6065.8|6069|6066.2|6068.6|6065.8|19
1612867090000|2021-02-09 10:38:10|||||||||21
1612867100000|2021-02-09 10:38:20|6067.6|6064.8|6067.1|6064.3|6067.6|6064.8|6066.8|6064|14
1612867110000|2021-02-09 10:38:30|6067.6|6064.8|6067.3|6064.5|6067.6|6064.8|6067.3|6064.5|0
1612867120000|2021-02-09 10:38:40|6067.1|6064.3|6066.8|6064|6067.1|6064.3|6066.8|6064|0
1612867130000|2021-02-09 10:38:50|6067.1|6064.3|6067.6|6064.8|6067.6|6064.8|6066.8|6064|3
1612867140000|2021-02-09 10:39:00|6067.8|6065|6068.1|6065.3|6068.6|6065.8|6067.6|6064.8|15
1612867150000|2021-02-09 10:39:10|6068.3|6065.5|6068.1|6065.3|6068.3|6065.5|6067.8|6065|6
1612867160000|2021-02-09 10:39:20|6067.8|6065|6068.1|6065.3|6068.1|6065.3|6067.8|6065|0
1612867170000|2021-02-09 10:39:30|6067.8|6065|6068.1|6065.3|6068.3|6065.5|6067.8|6065|1
1612867180000|2021-02-09 10:39:40|6067.8|6065|6067.8|6065|6067.8|6065|6067.6|6064.8|1
1612867190000|2021-02-09 10:39:50|6067.6|6064.8|6067|6064.2|6067.6|6064.8|6067|6064.2|15
1612867200000|2021-02-09 10:40:00|6066.8|6064|6067|6064.2|6067|6064.2|6066.8|6064|5
1612867210000|2021-02-09 10:40:10|||||||||4
1612867220000|2021-02-09 10:40:20|6067.3|6064.5|6067.6|6064.8|6067.6|6064.8|6067.3|6064.5|0
1612867230000|2021-02-09 10:40:30|6068|6065.2|6069|6066.2|6069|6066.2|6068|6065.2|16
1612867240000|2021-02-09 10:40:40|||||||||7
1612867250000|2021-02-09 10:40:50|6068.8|6066|6068|6065.2|6068.8|6066|6068|6065.2|5
1612867260000|2021-02-09 10:41:00|6067.8|6065|6068.6|6065.8|6068.8|6066|6067.8|6065|15
1612867270000|2021-02-09 10:41:10|||||||||1
1612867290000|2021-02-09 10:41:30|6068.8|6066|6068.7|6065.9|6069|6066.2|6068.7|6065.9|11
1612867300000|2021-02-09 10:41:40|6068.3|6065.5|6067.6|6064.8|6068.6|6065.8|6067.6|6064.8|7
1612867320000|2021-02-09 10:42:00|6068|6065.2|6068|6065.2|6068.3|6065.5|6068|6065.2|3
1612867330000|2021-02-09 10:42:10|6067.6|6064.8|6067.3|6064.5|6067.6|6064.8|6067|6064.2|27
1612867340000|2021-02-09 10:42:20|6067|6064.2|6067|6064.2|6067|6064.2|6067|6064.2|2
1612867350000|2021-02-09 10:42:30|6066.6|6063.8|6065|6062.2|6066.6|6063.8|6065|6062.2|4
1612867360000|2021-02-09 10:42:40|6065.2|6062.4|6066.6|6063.8|6066.6|6063.8|6065.2|6062.4|13
1612867370000|2021-02-09 10:42:50|6066.3|6063.5|6066.3|6063.5|6066.3|6063.5|6066.3|6063.5|3
1612867380000|2021-02-09 10:43:00|6066|6063.2|6066|6063.2|6066|6063.2|6065.8|6063|9
1612867390000|2021-02-09 10:43:10|6065.6|6062.8|6065.8|6063|6065.8|6063|6065.6|6062.8|20
1612867410000|2021-02-09 10:43:30|6066|6063.2|6067|6064.2|6067|6064.2|6066|6063.2|4
1612867420000|2021-02-09 10:43:40|6066.8|6064|6068.3|6065.5|6068.3|6065.5|6066.8|6064|18
1612867430000|2021-02-09 10:43:50|6068.6|6065.8|6068.8|6066|6069.6|6066.8|6068.6|6065.8|2
1612867440000|2021-02-09 10:44:00|6069.3|6066.5|6068.8|6066|6069.8|6067|6068.8|6066|9
1612867450000|2021-02-09 10:44:10|||||||||10
1612867460000|2021-02-09 10:44:20|||||||||11
1612867480000|2021-02-09 10:44:40|6069|6066.2|6069|6066.2|6069|6066.2|6069|6066.2|1
1612867490000|2021-02-09 10:44:50|6068.6|6065.8|6068.3|6065.5|6068.6|6065.8|6068|6065.2|5
1612867500000|2021-02-09 10:45:00|6068.6|6065.8|6068.8|6066|6068.8|6066|6068.6|6065.8|3
1612867510000|2021-02-09 10:45:10|6068.2|6065.4|6067.3|6064.5|6068.2|6065.4|6067|6064.2|40
1612867520000|2021-02-09 10:45:20|6066.8|6064|6066.8|6064|6066.8|6064|6066.8|6064|0
1612867540000|2021-02-09 10:45:40|6067|6064.2|6067|6064.2|6068|6065.2|6067|6064.2|18
1612867550000|2021-02-09 10:45:50|6066.8|6064|6064.8|6062|6066.8|6064|6064.8|6062|24
1612867560000|2021-02-09 10:46:00|6065.3|6062.5|6066.3|6063.5|6066.6|6063.8|6065.3|6062.5|18
1612867570000|2021-02-09 10:46:10|6065.8|6063|6066|6063.2|6066.6|6063.8|6065.8|6063|18
1612867590000|2021-02-09 10:46:30|6065.8|6063|6066.3|6063.5|6066.6|6063.8|6065.8|6063|9
1612867600000|2021-02-09 10:46:40|6065.8|6063|6065.8|6063|6065.8|6063|6065.8|6063|0
1612867630000|2021-02-09 10:47:10|||||||||1
1612867650000|2021-02-09 10:47:30|6065.5|6062.7|6065.3|6062.5|6065.8|6063|6065.3|6062.5|16
1612867660000|2021-02-09 10:47:40|||||||||1
1612867670000|2021-02-09 10:47:50|6065.6|6062.8|6065.3|6062.5|6065.6|6062.8|6065|6062.2|2
1612867680000|2021-02-09 10:48:00|6065.6|6062.8|6065.6|6062.8|6065.8|6063|6065.3|6062.5|5
1612867690000|2021-02-09 10:48:10|6065.3|6062.5|6063.8|6061|6065.6|6062.8|6063.8|6061|9
1612867700000|2021-02-09 10:48:20|||||||||11
1612867710000|2021-02-09 10:48:30|6064.3|6061.5|6065.6|6062.8|6065.6|6062.8|6064.3|6061.5|56
1612867720000|2021-02-09 10:48:40|6065.8|6063|6066.1|6063.3|6066.1|6063.3|6065.8|6063|16
1612867730000|2021-02-09 10:48:50|6066|6063.2|6065.8|6063|6066|6063.2|6065.8|6063|0
1612867740000|2021-02-09 10:49:00|6066.1|6063.3|6065.6|6062.8|6066.1|6063.3|6065.6|6062.8|19
1612867750000|2021-02-09 10:49:10|6065.8|6063|6065.8|6063|6065.8|6063|6065.3|6062.5|2
1612867760000|2021-02-09 10:49:20|6066.3|6063.5|6066.8|6064|6066.8|6064|6066.3|6063.5|1
1612867770000|2021-02-09 10:49:30|6066.5|6063.7|6066.8|6064|6066.8|6064|6066.5|6063.7|1
1612867780000|2021-02-09 10:49:40|6066.3|6063.5|6066.3|6063.5|6066.3|6063.5|6066.3|6063.5|0
1612867790000|2021-02-09 10:49:50|6066.6|6063.8|6066.8|6064|6066.8|6064|6066.6|6063.8|1
1612867800000|2021-02-09 10:50:00|6067|6064.2|6067.3|6064.5|6067.3|6064.5|6067|6064.2|10
1612867810000|2021-02-09 10:50:10|6067.6|6064.8|6067.8|6065|6067.8|6065|6067.6|6064.8|1
1612867820000|2021-02-09 10:50:20|||||||||8
1612867830000|2021-02-09 10:50:30|6067.6|6064.8|6067.6|6064.8|6067.6|6064.8|6067.3|6064.5|2
1612867840000|2021-02-09 10:50:40|6067.8|6065|6067.8|6065|6067.8|6065|6067.8|6065|2
1612867850000|2021-02-09 10:50:50|6067.6|6064.8|6067.8|6065|6067.8|6065|6067.6|6064.8|22
1612867860000|2021-02-09 10:51:00|6067|6064.2|6067.8|6065|6067.8|6065|6067|6064.2|8
1612867870000|2021-02-09 10:51:10|6067.3|6064.5|6067.3|6064.5|6067.3|6064.5|6067.3|6064.5|5
1612867880000|2021-02-09 10:51:20|6067.8|6065|6067.8|6065|6067.8|6065|6067.8|6065|0
1612867890000|2021-02-09 10:51:30|6068|6065.2|6068|6065.2|6068|6065.2|6068|6065.2|18
1612867900000|2021-02-09 10:51:40|6067.3|6064.5|6067.3|6064.5|6067.3|6064.5|6067.3|6064.5|1
1612867910000|2021-02-09 10:51:50|6067.6|6064.8|6067.8|6065|6067.8|6065|6067.6|6064.8|2
1612867920000|2021-02-09 10:52:00|6067.3|6064.5|6067.6|6064.8|6067.8|6065|6067.3|6064.5|1
1612867930000|2021-02-09 10:52:10|6067.8|6065|6067.6|6064.8|6068|6065.2|6067.3|6064.5|2
1612867940000|2021-02-09 10:52:20|6067.3|6064.5|6067.3|6064.5|6067.6|6064.8|6067.3|6064.5|0
1612867950000|2021-02-09 10:52:30|6067|6064.2|6067|6064.2|6067.3|6064.5|6067|6064.2|2
1612867960000|2021-02-09 10:52:40|6066.8|6064|6066.8|6064|6066.8|6064|6066.8|6064|2
1612867970000|2021-02-09 10:52:50|6067.1|6064.3|6067.1|6064.3|6067.1|6064.3|6067.1|6064.3|11
1612867980000|2021-02-09 10:53:00|6067.3|6064.5|6066.8|6064|6067.3|6064.5|6066.8|6064|0
1612867990000|2021-02-09 10:53:10|6067|6064.2|6067.8|6065|6067.8|6065|6067|6064.2|4
1612868000000|2021-02-09 10:53:20|6068|6065.2|6068|6065.2|6068|6065.2|6068|6065.2|2
1612868010000|2021-02-09 10:53:30|6067.8|6065|6067.8|6065|6067.8|6065|6067.8|6065|0
1612868020000|2021-02-09 10:53:40|6067.3|6064.5|6067.3|6064.5|6067.3|6064.5|6067.3|6064.5|2
1612868030000|2021-02-09 10:53:50|6067|6064.2|6066.8|6064|6067|6064.2|6066.3|6063.5|11
1612868040000|2021-02-09 10:54:00|6066.6|6063.8|6066.8|6064|6067.3|6064.5|6066.6|6063.8|2
1612868050000|2021-02-09 10:54:10|6066.5|6063.7|6066.6|6063.8|6066.6|6063.8|6066.5|6063.7|2
1612868060000|2021-02-09 10:54:20|6066.3|6063.5|6065.8|6063|6066.3|6063.5|6065.8|6063|3
1612868070000|2021-02-09 10:54:30|6066|6063.2|6066.3|6063.5|6066.6|6063.8|6065.8|6063|91
1612868080000|2021-02-09 10:54:40|6066|6063.2|6065.8|6063|6066.3|6063.5|6065.8|6063|3
1612868090000|2021-02-09 10:54:50|6066|6063.2|6066|6063.2|6066.6|6063.8|6066|6063.2|52
1612868100000|2021-02-09 10:55:00|6065.8|6063|6065.8|6063|6065.8|6063|6065.8|6063|0
1612868120000|2021-02-09 10:55:20|6065.2|6062.4|6064.3|6061.5|6065.3|6062.5|6063.8|6061|64
1612868130000|2021-02-09 10:55:30|6064.6|6061.8|6064.6|6061.8|6064.6|6061.8|6064.3|6061.5|1
1612868140000|2021-02-09 10:55:40|6064|6061.2|6062.6|6059.8|6064|6061.2|6062.6|6059.8|76
1612868150000|2021-02-09 10:55:50|6062.8|6060|6064|6061.2|6064|6061.2|6062.8|6060|17
1612868160000|2021-02-09 10:56:00|6063.8|6061|6064.8|6062|6064.8|6062|6063.8|6061|27
1612868170000|2021-02-09 10:56:10|6064.3|6061.5|6064|6061.2|6064.3|6061.5|6064|6061.2|24
1612868180000|2021-02-09 10:56:20|6063.8|6061|6060.8|6058|6063.8|6061|6060.8|6058|341
1612868190000|2021-02-09 10:56:30|6061|6058.2|6061.3|6058.5|6061.6|6058.8|6061|6058.2|15
1612868200000|2021-02-09 10:56:40|6060.8|6058|6060.8|6058|6060.8|6058|6060.8|6058|15
1612868210000|2021-02-09 10:56:50|6060.6|6057.8|6060.8|6058|6060.8|6058|6060|6057.2|12
1612868220000|2021-02-09 10:57:00|6060.2|6057.4|6060.6|6057.8|6060.8|6058|6059.6|6056.8|180
1612868230000|2021-02-09 10:57:10|6060.8|6058|6060.8|6058|6060.8|6058|6060.3|6057.5|14
1612868240000|2021-02-09 10:57:20|||||||||5
1612868250000|2021-02-09 10:57:30|6060.5|6057.7|6060.3|6057.5|6060.5|6057.7|6060.3|6057.5|29
1612868260000|2021-02-09 10:57:40|6060.6|6057.8|6060|6057.2|6060.8|6058|6060|6057.2|17
1612868280000|2021-02-09 10:58:00|6059.8|6057|6059.6|6056.8|6059.8|6057|6059.6|6056.8|22
1612868290000|2021-02-09 10:58:10|6059|6056.2|6058.6|6055.8|6059|6056.2|6058.6|6055.8|41
1612868300000|2021-02-09 10:58:20|6058.8|6056|6057.8|6055|6058.8|6056|6057.8|6055|137
1612868310000|2021-02-09 10:58:30|||||||||13
1612868320000|2021-02-09 10:58:40|6058|6055.2|6058.8|6056|6058.8|6056|6057.8|6055|164
1612868330000|2021-02-09 10:58:50|6058.6|6055.8|6058.8|6056|6058.8|6056|6058.6|6055.8|80
1612868340000|2021-02-09 10:59:00|6058.6|6055.8|6058.3|6055.5|6058.6|6055.8|6058|6055.2|28
1612868350000|2021-02-09 10:59:10|6058|6055.2|6058.6|6055.8|6058.6|6055.8|6058|6055.2|20
1612868360000|2021-02-09 10:59:20|||||||||4
1612868370000|2021-02-09 10:59:30|6058.8|6056|6058.8|6056|6058.8|6056|6058.8|6056|2
1612868380000|2021-02-09 10:59:40|6058.6|6055.8|6058.6|6055.8|6058.6|6055.8|6058.6|6055.8|1
1612868390000|2021-02-09 10:59:50|6058.8|6056|6058.3|6055.5|6059|6056.2|6058|6055.2|70
1612868400000|2021-02-09 11:00:00|6058|6055.2|6056|6053.2|6058.3|6055.5|6056|6053.2|75
1612868410000|2021-02-09 11:00:10|6055.8|6053|6053|6050.2|6055.8|6053|6053|6050.2|65
1612868420000|2021-02-09 11:00:20|6052.8|6050|6053.8|6051|6054|6051.2|6052.8|6050|48
1612868430000|2021-02-09 11:00:30|6053.3|6050.5|6053.8|6051|6053.8|6051|6053.3|6050.5|3
1612868440000|2021-02-09 11:00:40|6053.6|6050.8|6052.8|6050|6053.6|6050.8|6052.8|6050|28
1612868450000|2021-02-09 11:00:50|6052.6|6049.8|6049.8|6047|6052.6|6049.8|6049.8|6047|184
1612868460000|2021-02-09 11:01:00|6050|6047.2|6051|6048.2|6051|6048.2|6050|6047.2|10
1612868470000|2021-02-09 11:01:10|6050.8|6048|6052|6049.2|6052|6049.2|6050.8|6048|55
1612868480000|2021-02-09 11:01:20|6051.8|6049|6051.8|6049|6051.8|6049|6051|6048.2|14
1612868490000|2021-02-09 11:01:30|6051.5|6048.7|6051.8|6049|6051.8|6049|6051.5|6048.7|7
1612868500000|2021-02-09 11:01:40|6052|6049.2|6052.8|6050|6052.8|6050|6052|6049.2|38
1612868510000|2021-02-09 11:01:50|6053|6050.2|6052|6049.2|6053|6050.2|6052|6049.2|32
1612868520000|2021-02-09 11:02:00|6051.8|6049|6053|6050.2|6053|6050.2|6051.8|6049|27
1612868530000|2021-02-09 11:02:10|6052.8|6050|6052.8|6050|6053|6050.2|6052.8|6050|67
1612868540000|2021-02-09 11:02:20|6053|6050.2|6054.8|6052|6054.8|6052|6052.8|6050|24
1612868550000|2021-02-09 11:02:30|6054.3|6051.5|6056|6053.2|6056.6|6053.8|6054|6051.2|158
1612868560000|2021-02-09 11:02:40|6055.6|6052.8|6055.8|6053|6055.8|6053|6055.6|6052.8|14
1612868570000|2021-02-09 11:02:50|6055.6|6052.8|6055.6|6052.8|6055.8|6053|6055.6|6052.8|49
1612868580000|2021-02-09 11:03:00|6055.8|6053|6056.3|6053.5|6056.3|6053.5|6055.8|6053|14
1612868590000|2021-02-09 11:03:10|6056.1|6053.3|6057.8|6055|6057.8|6055|6056.1|6053.3|14
1612868600000|2021-02-09 11:03:20|6058|6055.2|6056.8|6054|6058.6|6055.8|6056.8|6054|15
1612868610000|2021-02-09 11:03:30|6057.1|6054.3|6056.8|6054|6057.1|6054.3|6056.8|6054|3
1612868650000|2021-02-09 11:04:10|6057.2|6054.4|6058.8|6056|6058.8|6056|6057.2|6054.4|18
1612868660000|2021-02-09 11:04:20|6059.1|6056.3|6060.6|6057.8|6060.6|6057.8|6058.8|6056|11
1612868670000|2021-02-09 11:04:30|6060.8|6058|6060.6|6057.8|6061.6|6058.8|6060.6|6057.8|20
1612868680000|2021-02-09 11:04:40|6060.8|6058|6061|6058.2|6061.6|6058.8|6060.8|6058|25
1612868690000|2021-02-09 11:04:50|6060.8|6058|6061.3|6058.5|6061.6|6058.8|6060.6|6057.8|7
1612868700000|2021-02-09 11:05:00|6061|6058.2|6061|6058.2|6061.3|6058.5|6060.8|6058|14
1612868710000|2021-02-09 11:05:10|6060.6|6057.8|6060.6|6057.8|6060.6|6057.8|6060.6|6057.8|8
1612868720000|2021-02-09 11:05:20|6060.8|6058|6060|6057.2|6060.8|6058|6060|6057.2|59
1612868740000|2021-02-09 11:05:40|6059.6|6056.8|6059.6|6056.8|6059.6|6056.8|6059.6|6056.8|0
1612868750000|2021-02-09 11:05:50|6059|6056.2|6059|6056.2|6059.3|6056.5|6059|6056.2|6
1612868760000|2021-02-09 11:06:00|6058.8|6056|6057.3|6054.5|6059.1|6056.3|6057|6054.2|36
1612868770000|2021-02-09 11:06:10|6057|6054.2|6057.3|6054.5|6057.8|6055|6057|6054.2|4
1612868780000|2021-02-09 11:06:20|6057|6054.2|6056.8|6054|6057|6054.2|6056.8|6054|4
1612868800000|2021-02-09 11:06:40|6057|6054.2|6056.8|6054|6057|6054.2|6056.8|6054|10
1612868810000|2021-02-09 11:06:50|6056.6|6053.8|6056.3|6053.5|6056.6|6053.8|6055.8|6053|43
1612868820000|2021-02-09 11:07:00|6056.6|6053.8|6056.8|6054|6057.6|6054.8|6056.6|6053.8|108
1612868830000|2021-02-09 11:07:10|6057.1|6054.3|6057.6|6054.8|6057.6|6054.8|6057|6054.2|0
1612868840000|2021-02-09 11:07:20|6057.3|6054.5|6056.8|6054|6057.3|6054.5|6056.8|6054|1
1612868860000|2021-02-09 11:07:40|6056.6|6053.8|6056.8|6054|6056.8|6054|6056.6|6053.8|103
1612868870000|2021-02-09 11:07:50|6056.3|6053.5|6056.6|6053.8|6056.6|6053.8|6055.6|6052.8|27
1612868880000|2021-02-09 11:08:00|6056.8|6054|6056.3|6053.5|6056.8|6054|6056|6053.2|32
1612868890000|2021-02-09 11:08:10|6056|6053.2|6051.8|6049|6056.6|6053.8|6051.6|6048.8|1660
1612868900000|2021-02-09 11:08:20|6052|6049.2|6051.8|6049|6052|6049.2|6051|6048.2|35
1612868910000|2021-02-09 11:08:30|6052|6049.2|6052.8|6050|6052.8|6050|6052|6049.2|21
1612868920000|2021-02-09 11:08:40|6052.3|6049.5|6052.8|6050|6052.8|6050|6052|6049.2|4
1612868930000|2021-02-09 11:08:50|6053|6050.2|6053|6050.2|6053.8|6051|6053|6050.2|10
1612868940000|2021-02-09 11:09:00|6053.2|6050.4|6053.8|6051|6054|6051.2|6053|6050.2|97
1612868950000|2021-02-09 11:09:10|6053.3|6050.5|6052.8|6050|6053.8|6051|6052.8|6050|2
1612868960000|2021-02-09 11:09:20|6052.5|6049.7|6052|6049.2|6052.8|6050|6052|6049.2|9
1612868970000|2021-02-09 11:09:30|6052.2|6049.4|6051.8|6049|6052.8|6050|6051.8|6049|19
1612868980000|2021-02-09 11:09:40|6051|6048.2|6051.3|6048.5|6051.3|6048.5|6051|6048.2|13
1612868990000|2021-02-09 11:09:50|6051.5|6048.7|6051|6048.2|6051.5|6048.7|6051|6048.2|6
1612869000000|2021-02-09 11:10:00|6052|6049.2|6051.3|6048.5|6052|6049.2|6051|6048.2|53
1612869010000|2021-02-09 11:10:10|6051|6048.2|6050.8|6048|6051.3|6048.5|6050.8|6048|4
1612869020000|2021-02-09 11:10:20|6050.5|6047.7|6051.8|6049|6051.8|6049|6050.5|6047.7|13
1612869030000|2021-02-09 11:10:30|6051.5|6048.7|6051|6048.2|6051.5|6048.7|6051|6048.2|0
1612869040000|2021-02-09 11:10:40|6051.3|6048.5|6050.8|6048|6051.5|6048.7|6050.8|6048|17
1612869050000|2021-02-09 11:10:50|6050.2|6047.4|6049.8|6047|6050.2|6047.4|6049.8|6047|30
1612869060000|2021-02-09 11:11:00|6049.5|6046.7|6049.3|6046.5|6049.8|6047|6048.5|6045.7|236
1612869070000|2021-02-09 11:11:10|6049|6046.2|6049.5|6046.7|6049.5|6046.7|6049|6046.2|3
1612869080000|2021-02-09 11:11:20|6049.8|6047|6048.8|6046|6049.8|6047|6048|6045.2|134
1612869090000|2021-02-09 11:11:30|6048.2|6045.4|6048|6045.2|6048.2|6045.4|6047|6044.2|25
1612869100000|2021-02-09 11:11:40|6047.8|6045|6047|6044.2|6048|6045.2|6047|6044.2|11
1612869110000|2021-02-09 11:11:50|6046.5|6043.7|6046|6043.2|6046.5|6043.7|6045.8|6043|18
1612869120000|2021-02-09 11:12:00|6045.8|6043|6046|6043.2|6046.3|6043.5|6045.8|6043|75
1612869130000|2021-02-09 11:12:10|6045|6042.2|6044.8|6042|6045|6042.2|6044.8|6042|116
1612869140000|2021-02-09 11:12:20|6045|6042.2|6045|6042.2|6046.8|6044|6045|6042.2|305
1612869150000|2021-02-09 11:12:30|6044.8|6042|6045|6042.2|6045|6042.2|6044.8|6042|18
1612869160000|2021-02-09 11:12:40|6045.5|6042.7|6045.8|6043|6045.8|6043|6045.5|6042.7|20
1612869170000|2021-02-09 11:12:50|6045.5|6042.7|6045.3|6042.5|6045.8|6043|6044.8|6042|27
1612869180000|2021-02-09 11:13:00|6045.5|6042.7|6045.5|6042.7|6045.5|6042.7|6045|6042.2|110
1612869190000|2021-02-09 11:13:10|6045.3|6042.5|6045.2|6042.4|6045.5|6042.7|6045|6042.2|11
1612869200000|2021-02-09 11:13:20|6045.8|6043|6045|6042.2|6045.8|6043|6045|6042.2|86
1612869210000|2021-02-09 11:13:30|6044.8|6042|6042.8|6040|6045|6042.2|6042|6039.2|109
1612869220000|2021-02-09 11:13:40|6042.5|6039.7|6042|6039.2|6042.8|6040|6042|6039.2|14
1612869230000|2021-02-09 11:13:50|6041.8|6039|6040|6037.2|6041.8|6039|6040|6037.2|46
1612869240000|2021-02-09 11:14:00|6040.3|6037.5|6039.7|6036.9|6041|6038.2|6039.4|6036.6|286
1612869250000|2021-02-09 11:14:10|6039.2|6036.4|6037.2|6034.4|6039.2|6036.4|6037.2|6034.4|74
1612869260000|2021-02-09 11:14:20|6037|6034.2|6038.2|6035.4|6038.2|6035.4|6036.7|6033.9|41
1612869270000|2021-02-09 11:14:30|6037.7|6034.9|6037.9|6035.1|6038.2|6035.4|6037.4|6034.6|26
1612869280000|2021-02-09 11:14:40|6038|6035.2|6039.4|6036.6|6039.4|6036.6|6037.2|6034.4|25
1612869290000|2021-02-09 11:14:50|6039.2|6036.4|6041.2|6038.4|6041.5|6038.7|6039.2|6036.4|30
1612869300000|2021-02-09 11:15:00|6041|6038.2|6039.2|6036.4|6041|6038.2|6039.2|6036.4|57
1612869310000|2021-02-09 11:15:10|6039|6036.2|6037.2|6034.4|6039|6036.2|6037.2|6034.4|40
1612869320000|2021-02-09 11:15:20|6036.7|6033.9|6034.4|6031.6|6037|6034.2|6034.4|6031.6|55
1612869330000|2021-02-09 11:15:30|6034.2|6031.4|6036|6033.2|6036|6033.2|6034.2|6031.4|42
1612869340000|2021-02-09 11:15:40|6035.4|6032.6|6035.4|6032.6|6036|6033.2|6035.4|6032.6|12
1612869350000|2021-02-09 11:15:50|6035.5|6032.7|6035.4|6032.6|6036|6033.2|6035.4|6032.6|7
1612869360000|2021-02-09 11:16:00|6035.2|6032.4|6035.2|6032.4|6035.2|6032.4|6035.2|6032.4|24
1612869370000|2021-02-09 11:16:10|6035|6032.2|6035.7|6032.9|6035.7|6032.9|6034.4|6031.6|35
1612869380000|2021-02-09 11:16:20|6035.4|6032.6|6035.2|6032.4|6035.7|6032.9|6034|6031.2|44
1612869390000|2021-02-09 11:16:30|6035|6032.2|6035|6032.2|6035|6032.2|6034.2|6031.4|10
1612869400000|2021-02-09 11:16:40|6034.7|6031.9|6037.2|6034.4|6040|6037.2|6034.2|6031.4|288
1612869410000|2021-02-09 11:16:50|6037.4|6034.6|6039.7|6036.9|6039.7|6036.9|6037.4|6034.6|47
1612869420000|2021-02-09 11:17:00|6040|6037.2|6039.5|6036.7|6040|6037.2|6039.2|6036.4|8
1612869430000|2021-02-09 11:17:10|6039.8|6037|6040|6037.2|6040.2|6037.4|6039.7|6036.9|77
1612869440000|2021-02-09 11:17:20|6040.2|6037.4|6041.2|6038.4|6042.2|6039.4|6040.2|6037.4|102
1612869450000|2021-02-09 11:17:30|6041|6038.2|6041.2|6038.4|6042|6039.2|6041|6038.2|95
1612869460000|2021-02-09 11:17:40|6041|6038.2|6040.2|6037.4|6041|6038.2|6040.2|6037.4|39
1612869470000|2021-02-09 11:17:50|6040.4|6037.6|6039.2|6036.4|6040.7|6037.9|6039.2|6036.4|21
1612869480000|2021-02-09 11:18:00|6040|6037.2|6039.2|6036.4|6040.2|6037.4|6039.2|6036.4|45
1612869490000|2021-02-09 11:18:10|6039|6036.2|6039.2|6036.4|6039.2|6036.4|6039|6036.2|94
1612869500000|2021-02-09 11:18:20|6039|6036.2|6039|6036.2|6039.2|6036.4|6039|6036.2|61
1612869510000|2021-02-09 11:18:30|6039.2|6036.4|6039.2|6036.4|6040.5|6037.7|6039.2|6036.4|39
1612869520000|2021-02-09 11:18:40|6039.5|6036.7|6039.5|6036.7|6040|6037.2|6039.2|6036.4|10
1612869530000|2021-02-09 11:18:50|6039.2|6036.4|6040|6037.2|6040|6037.2|6039.2|6036.4|23
1612869540000|2021-02-09 11:19:00|6039.5|6036.7|6039|6036.2|6040|6037.2|6039|6036.2|61
1612869550000|2021-02-09 11:19:10|6039.2|6036.4|6039|6036.2|6039.2|6036.4|6039|6036.2|5
1612869560000|2021-02-09 11:19:20|6039.3|6036.5|6039.2|6036.4|6039.5|6036.7|6039|6036.2|34
1612869570000|2021-02-09 11:19:30|6039|6036.2|6036.2|6033.4|6039|6036.2|6036.2|6033.4|52
1612869580000|2021-02-09 11:19:40|6036|6033.2|6035|6032.2|6036.2|6033.4|6034.4|6031.6|18
1612869590000|2021-02-09 11:19:50|6034.8|6032|6034.2|6031.4|6035|6032.2|6034.2|6031.4|34
1612869600000|2021-02-09 11:20:00|6034|6031.2|6033.2|6030.4|6035|6032.2|6033|6030.2|64
1612869610000|2021-02-09 11:20:10|6033.5|6030.7|6033.5|6030.7|6033.5|6030.7|6033.2|6030.4|15
1612869620000|2021-02-09 11:20:20|6033.2|6030.4|6032.4|6029.6|6033.2|6030.4|6032.4|6029.6|14
1612869630000|2021-02-09 11:20:30|6032.2|6029.4|6031|6028.2|6032.2|6029.4|6031|6028.2|208
1612869640000|2021-02-09 11:20:40|6030|6027.2|6030.2|6027.4|6030.2|6027.4|6029.4|6026.6|94
1612869650000|2021-02-09 11:20:50|6030|6027.2|6029.7|6026.9|6030.2|6027.4|6029.4|6026.6|9
1612869660000|2021-02-09 11:21:00|6030|6027.2|6029.7|6026.9|6030.2|6027.4|6029.2|6026.4|28
1612869670000|2021-02-09 11:21:10|6029.4|6026.6|6029.5|6026.7|6030|6027.2|6029.2|6026.4|6
1612869680000|2021-02-09 11:21:20|6029.2|6026.4|6029|6026.2|6029.5|6026.7|6028|6025.2|119
1612869690000|2021-02-09 11:21:30|6028.7|6025.9|6028.5|6025.7|6030|6027.2|6028.2|6025.4|136
1612869700000|2021-02-09 11:21:40|6028.2|6025.4|6029.2|6026.4|6030|6027.2|6028|6025.2|43
1612869710000|2021-02-09 11:21:50|6029.4|6026.6|6029.2|6026.4|6030|6027.2|6029|6026.2|14
1612869720000|2021-02-09 11:22:00|6030|6027.2|6029.2|6026.4|6030|6027.2|6029.2|6026.4|45
1612869730000|2021-02-09 11:22:10|6029.5|6026.7|6028.2|6025.4|6029.5|6026.7|6028|6025.2|97
1612869740000|2021-02-09 11:22:20|6028|6025.2|6027.5|6024.7|6028|6025.2|6027.2|6024.4|21
1612869750000|2021-02-09 11:22:30|6028|6025.2|6025|6022.2|6028|6025.2|6025|6022.2|38
1612869760000|2021-02-09 11:22:40|6025.2|6022.4|6025.7|6022.9|6026|6023.2|6025|6022.2|18
1612869770000|2021-02-09 11:22:50|6025.5|6022.7|6026|6023.2|6026|6023.2|6025.2|6022.4|21
1612869780000|2021-02-09 11:23:00|6026.5|6023.7|6026|6023.2|6027|6024.2|6025|6022.2|75
1612869790000|2021-02-09 11:23:10|6025.7|6022.9|6025|6022.2|6025.7|6022.9|6024|6021.2|68
1612869800000|2021-02-09 11:23:20|6024.5|6021.7|6025|6022.2|6025|6022.2|6024|6021.2|150
1612869810000|2021-02-09 11:23:30|6024.7|6021.9|6025|6022.2|6025|6022.2|6024.2|6021.4|30
1612869820000|2021-02-09 11:23:40|6024|6021.2|6023.4|6020.6|6024.5|6021.7|6023.4|6020.6|243
1612869830000|2021-02-09 11:23:50|6024|6021.2|6025|6022.2|6025|6022.2|6023|6020.2|236
1612869840000|2021-02-09 11:24:00|6023.4|6020.6|6024|6021.2|6024|6021.2|6023|6020.2|102
1612869850000|2021-02-09 11:24:10|6025|6022.2|6025.2|6022.4|6025.2|6022.4|6023|6020.2|294
1612869860000|2021-02-09 11:24:20|6025.4|6022.6|6025.2|6022.4|6025.5|6022.7|6025|6022.2|18
1612869870000|2021-02-09 11:24:30|6025.8|6023|6025.2|6022.4|6025.8|6023|6025|6022.2|29
1612869880000|2021-02-09 11:24:40|6025|6022.2|6023|6020.2|6025|6022.2|6023|6020.2|88
1612869890000|2021-02-09 11:24:50|6023.5|6020.7|6023|6020.2|6024|6021.2|6023|6020.2|12
1612869900000|2021-02-09 11:25:00|6022.2|6019.4|6021|6018.2|6022.2|6019.4|6021|6018.2|76
1612869910000|2021-02-09 11:25:10|6021.5|6018.7|6021.2|6018.4|6021.8|6019|6021.2|6018.4|18
1612869920000|2021-02-09 11:25:20|6021|6018.2|6021|6018.2|6021|6018.2|6021|6018.2|42
1612869930000|2021-02-09 11:25:30|6022|6019.2|6022.5|6019.7|6023.8|6021|6021.7|6018.9|39
1612869940000|2021-02-09 11:25:40|6022.2|6019.4|6024|6021.2|6024|6021.2|6022.2|6019.4|101
1612869950000|2021-02-09 11:25:50|6023.7|6020.9|6023.5|6020.7|6024|6021.2|6023.5|6020.7|16
1612869960000|2021-02-09 11:26:00|6024|6021.2|6022.4|6019.6|6024|6021.2|6022.4|6019.6|82
1612869970000|2021-02-09 11:26:10|6022.5|6019.7|6023|6020.2|6023|6020.2|6022.2|6019.4|63
1612869980000|2021-02-09 11:26:20|||||||||33
1612869990000|2021-02-09 11:26:30|6023.5|6020.7|6025.2|6022.4|6025.2|6022.4|6023.5|6020.7|11
1612870000000|2021-02-09 11:26:40|6026|6023.2|6028.2|6025.4|6028.2|6025.4|6025.7|6022.9|74
1612870010000|2021-02-09 11:26:50|6028.4|6025.6|6033|6030.2|6033.5|6030.7|6028.4|6025.6|53
1612870020000|2021-02-09 11:27:00|6032.4|6029.6|6031.5|6028.7|6032.4|6029.6|6031.2|6028.4|79
1612870030000|2021-02-09 11:27:10|6032|6029.2|6033|6030.2|6033|6030.2|6032|6029.2|43
1612870040000|2021-02-09 11:27:20|6032.2|6029.4|6033.2|6030.4|6033.2|6030.4|6032.2|6029.4|45
1612870050000|2021-02-09 11:27:30|6033|6030.2|6032.3|6029.5|6034|6031.2|6032|6029.2|146
1612870060000|2021-02-09 11:27:40|6032.7|6029.9|6032.5|6029.7|6033|6030.2|6032.2|6029.4|34
1612870070000|2021-02-09 11:27:50|6032.2|6029.4|6031.5|6028.7|6032.5|6029.7|6031.5|6028.7|36
1612870080000|2021-02-09 11:28:00|6032|6029.2|6031.2|6028.4|6032|6029.2|6031.2|6028.4|5
1612870090000|2021-02-09 11:28:10|6031|6028.2|6032|6029.2|6032|6029.2|6031|6028.2|11
1612870100000|2021-02-09 11:28:20|6031.5|6028.7|6031.5|6028.7|6032|6029.2|6031.5|6028.7|11
1612870110000|2021-02-09 11:28:30|6033|6030.2|6034|6031.2|6034.4|6031.6|6033|6030.2|60
1612870120000|2021-02-09 11:28:40|6033.2|6030.4|6033|6030.2|6034|6031.2|6033|6030.2|27
1612870130000|2021-02-09 11:28:50|6032.7|6029.9|6034|6031.2|6034|6031.2|6032.2|6029.4|22
1612870140000|2021-02-09 11:29:00|6034.2|6031.4|6034.2|6031.4|6034.2|6031.4|6034.2|6031.4|4
1612870150000|2021-02-09 11:29:10|6035|6032.2|6034.8|6032|6035.5|6032.7|6034.5|6031.7|43
1612870160000|2021-02-09 11:29:20|6034.2|6031.4|6034.5|6031.7|6035|6032.2|6034|6031.2|35
1612870170000|2021-02-09 11:29:30|6034.2|6031.4|6034.5|6031.7|6035|6032.2|6034.2|6031.4|37
1612870180000|2021-02-09 11:29:40|6034.8|6032|6034.2|6031.4|6035|6032.2|6034.2|6031.4|3
1612870190000|2021-02-09 11:29:50|6034|6031.2|6034.2|6031.4|6034.2|6031.4|6034|6031.2|8
1612870200000|2021-02-09 11:30:00|||||||||1
1612870210000|2021-02-09 11:30:10|6033.8|6031|6034.5|6031.7|6035|6032.2|6033.2|6030.4|121
1612870220000|2021-02-09 11:30:20|6035.5|6032.7|6034.5|6031.7|6035.5|6032.7|6034.5|6031.7|20
1612870230000|2021-02-09 11:30:30|6035|6032.2|6035.5|6032.7|6036|6033.2|6035|6032.2|24
1612870240000|2021-02-09 11:30:40|6036|6033.2|6035.5|6032.7|6036|6033.2|6035.2|6032.4|19
1612870250000|2021-02-09 11:30:50|6035.8|6033|6036|6033.2|6036|6033.2|6035.5|6032.7|1
1612870260000|2021-02-09 11:31:00|6037|6034.2|6036.5|6033.7|6037|6034.2|6036.2|6033.4|67
1612870270000|2021-02-09 11:31:10|6037|6034.2|6037|6034.2|6037|6034.2|6036.5|6033.7|4
1612870280000|2021-02-09 11:31:20|6036.8|6034|6038.5|6035.7|6039|6036.2|6036.5|6033.7|96
1612870290000|2021-02-09 11:31:30|6038.8|6036|6039|6036.2|6039.5|6036.7|6038.5|6035.7|37
1612870300000|2021-02-09 11:31:40|6039.2|6036.4|6040.5|6037.7|6040.5|6037.7|6039|6036.2|60
1612870310000|2021-02-09 11:31:50|6040.8|6038|6040.2|6037.4|6041|6038.2|6040.2|6037.4|44
1612870320000|2021-02-09 11:32:00|6040.5|6037.7|6040.2|6037.4|6040.5|6037.7|6040.2|6037.4|17
1612870330000|2021-02-09 11:32:10|6041|6038.2|6040|6037.2|6041|6038.2|6040|6037.2|35
1612870340000|2021-02-09 11:32:20|6039.4|6036.6|6039.5|6036.7|6039.5|6036.7|6039.2|6036.4|12
1612870350000|2021-02-09 11:32:30|6039|6036.2|6039|6036.2|6040|6037.2|6039|6036.2|17
1612870360000|2021-02-09 11:32:40|6038|6035.2|6039|6036.2|6039|6036.2|6037.2|6034.4|90
1612870370000|2021-02-09 11:32:50|6039.5|6036.7|6039.2|6036.4|6039.5|6036.7|6039.2|6036.4|36
1612870380000|2021-02-09 11:33:00|6039.5|6036.7|6039.2|6036.4|6039.5|6036.7|6039.2|6036.4|5
1612870390000|2021-02-09 11:33:10|6039.8|6037|6037.4|6034.6|6040|6037.2|6037.4|6034.6|94
1612870400000|2021-02-09 11:33:20|6036.5|6033.7|6036.2|6033.4|6037|6034.2|6036.2|6033.4|6
1612870410000|2021-02-09 11:33:30|6036|6033.2|6035|6032.2|6036|6033.2|6034.2|6031.4|42
1612870420000|2021-02-09 11:33:40|6035.2|6032.4|6035.5|6032.7|6036|6033.2|6035.2|6032.4|7
1612870430000|2021-02-09 11:33:50|6035.2|6032.4|6036|6033.2|6036.5|6033.7|6035.2|6032.4|31
1612870440000|2021-02-09 11:34:00|6036.5|6033.7|6036.2|6033.4|6036.5|6033.7|6036.2|6033.4|7
1612870450000|2021-02-09 11:34:10|6036.8|6034|6036.8|6034|6036.8|6034|6036|6033.2|9
1612870460000|2021-02-09 11:34:20|6037|6034.2|6036.5|6033.7|6037.2|6034.4|6036.5|6033.7|12
1612870470000|2021-02-09 11:34:30|6036.2|6033.4|6036.5|6033.7|6036.5|6033.7|6036.2|6033.4|10
1612870480000|2021-02-09 11:34:40|6036.8|6034|6037|6034.2|6037|6034.2|6036.7|6033.9|12
1612870490000|2021-02-09 11:34:50|6037.2|6034.4|6038|6035.2|6038|6035.2|6037.2|6034.4|43
1612870500000|2021-02-09 11:35:00|6037.7|6034.9|6037.4|6034.6|6038|6035.2|6037.4|6034.6|7
1612870510000|2021-02-09 11:35:10|6037.2|6034.4|6037|6034.2|6037.2|6034.4|6036.7|6033.9|6
1612870520000|2021-02-09 11:35:20|6036.4|6033.6|6037|6034.2|6037|6034.2|6036.4|6033.6|22
1612870530000|2021-02-09 11:35:30|6036.4|6033.6|6037|6034.2|6037|6034.2|6036.4|6033.6|7
1612870540000|2021-02-09 11:35:40|6036.5|6033.7|6037|6034.2|6037|6034.2|6036.4|6033.6|27
1612870550000|2021-02-09 11:35:50|||||||||3
1612870560000|2021-02-09 11:36:00|||||||||5
1612870570000|2021-02-09 11:36:10|6037.2|6034.4|6037.2|6034.4|6037.2|6034.4|6037.2|6034.4|5
1612870590000|2021-02-09 11:36:30|||||||||4
1612870600000|2021-02-09 11:36:40|6037.8|6035|6040|6037.2|6040.5|6037.7|6037.8|6035|360
1612870610000|2021-02-09 11:36:50|6039.4|6036.6|6039.5|6036.7|6040|6037.2|6039.2|6036.4|315
1612870620000|2021-02-09 11:37:00|6039.8|6037|6040|6037.2|6040|6037.2|6039.8|6037|5
1612870630000|2021-02-09 11:37:10|6039.5|6036.7|6041|6038.2|6041.3|6038.5|6039.5|6036.7|56
1612870640000|2021-02-09 11:37:20|6041.2|6038.4|6041.5|6038.7|6042|6039.2|6041|6038.2|106
1612870650000|2021-02-09 11:37:30|6041.8|6039|6043|6040.2|6043|6040.2|6041|6038.2|15
1612870660000|2021-02-09 11:37:40|6042.4|6039.6|6041.2|6038.4|6042.4|6039.6|6041|6038.2|19
1612870670000|2021-02-09 11:37:50|||||||||8
1612870680000|2021-02-09 11:38:00|6041.4|6038.6|6041.5|6038.7|6042|6039.2|6041.4|6038.6|4
1612870690000|2021-02-09 11:38:10|||||||||9
1612870700000|2021-02-09 11:38:20|6042|6039.2|6041.7|6038.9|6042|6039.2|6041.5|6038.7|2
1612870710000|2021-02-09 11:38:30|6041.5|6038.7|6041|6038.2|6041.5|6038.7|6041|6038.2|48
1612870720000|2021-02-09 11:38:40|6041.2|6038.4|6042|6039.2|6042|6039.2|6041.2|6038.4|12
1612870730000|2021-02-09 11:38:50|||||||||2
1612870740000|2021-02-09 11:39:00|6041.5|6038.7|6042|6039.2|6042|6039.2|6041.5|6038.7|23
1612870750000|2021-02-09 11:39:10|||||||||8
1612870760000|2021-02-09 11:39:20|6041.5|6038.7|6042|6039.2|6042|6039.2|6041.5|6038.7|26
1612870770000|2021-02-09 11:39:30|6041.7|6038.9|6043|6040.2|6043.8|6041|6041.5|6038.7|683
1612870780000|2021-02-09 11:39:40|6043.3|6040.5|6044|6041.2|6044|6041.2|6043.3|6040.5|18
1612870790000|2021-02-09 11:39:50|6044.3|6041.5|6044|6041.2|6044.3|6041.5|6044|6041.2|42
1612870800000|2021-02-09 11:40:00|6044.2|6041.4|6043.7|6040.9|6044.2|6041.4|6043.7|6040.9|16
1612870810000|2021-02-09 11:40:10|6044|6041.2|6043.7|6040.9|6044|6041.2|6043.7|6040.9|12
1612870830000|2021-02-09 11:40:30|6043.5|6040.7|6043|6040.2|6043.5|6040.7|6043|6040.2|19
1612870840000|2021-02-09 11:40:40|6042.7|6039.9|6043.2|6040.4|6043.2|6040.4|6042.7|6039.9|11
1612870850000|2021-02-09 11:40:50|6043|6040.2|6043.5|6040.7|6043.5|6040.7|6043|6040.2|10
1612870860000|2021-02-09 11:41:00|6043.2|6040.4|6043|6040.2|6043.2|6040.4|6043|6040.2|6
1612870870000|2021-02-09 11:41:10|6042.7|6039.9|6042.2|6039.4|6042.7|6039.9|6042.2|6039.4|10
1612870880000|2021-02-09 11:41:20|6042|6039.2|6042|6039.2|6042|6039.2|6041.7|6038.9|15
1612870900000|2021-02-09 11:41:40|6041.7|6038.9|6041.5|6038.7|6041.7|6038.9|6041.5|6038.7|52
1612870910000|2021-02-09 11:41:50|6041.2|6038.4|6041|6038.2|6041.2|6038.4|6041|6038.2|5
1612870930000|2021-02-09 11:42:10|6041.5|6038.7|6042|6039.2|6042|6039.2|6041.5|6038.7|15
1612870940000|2021-02-09 11:42:20|6044.2|6041.4|6043.7|6040.9|6044.5|6041.7|6043.7|6040.9|116
1612870950000|2021-02-09 11:42:30|6043.5|6040.7|6043.5|6040.7|6043.5|6040.7|6043.5|6040.7|19
1612870960000|2021-02-09 11:42:40|6044|6041.2|6043.7|6040.9|6044|6041.2|6043.7|6040.9|19
1612870970000|2021-02-09 11:42:50|6043.5|6040.7|6043.5|6040.7|6043.5|6040.7|6043.5|6040.7|32
1612870980000|2021-02-09 11:43:00|6043.7|6040.9|6043.5|6040.7|6043.7|6040.9|6043.5|6040.7|63
1612870990000|2021-02-09 11:43:10|||||||||32
1612871000000|2021-02-09 11:43:20|6044|6041.2|6045|6042.2|6045|6042.2|6043.7|6040.9|59
1612871010000|2021-02-09 11:43:30|6045.2|6042.4|6045.5|6042.7|6046|6043.2|6045|6042.2|13
1612871020000|2021-02-09 11:43:40|6046.5|6043.7|6046.7|6043.9|6047|6044.2|6046.5|6043.7|86
1612871030000|2021-02-09 11:43:50|||||||||20
1612871040000|2021-02-09 11:44:00|6046.5|6043.7|6046.5|6043.7|6046.5|6043.7|6046.5|6043.7|30
1612871050000|2021-02-09 11:44:10|6046.7|6043.9|6046.5|6043.7|6046.7|6043.9|6046.5|6043.7|13
1612871060000|2021-02-09 11:44:20|||||||||14
1612871070000|2021-02-09 11:44:30|6046.7|6043.9|6047.2|6044.4|6047.5|6044.7|6046.7|6043.9|23
1612871080000|2021-02-09 11:44:40|6047|6044.2|6047.5|6044.7|6047.7|6044.9|6047|6044.2|9
1612871090000|2021-02-09 11:44:50|6047|6044.2|6046.7|6043.9|6047.5|6044.7|6046.7|6043.9|5
1612871100000|2021-02-09 11:45:00|6047.2|6044.4|6046|6043.2|6047.2|6044.4|6046|6043.2|72
1612871110000|2021-02-09 11:45:10|6046.2|6043.4|6046|6043.2|6046.5|6043.7|6046|6043.2|7
1612871120000|2021-02-09 11:45:20|6045.4|6042.6|6044|6041.2|6045.4|6042.6|6042.2|6039.4|241
1612871130000|2021-02-09 11:45:30|6043.7|6040.9|6042.5|6039.7|6043.7|6040.9|6042.2|6039.4|158
1612871140000|2021-02-09 11:45:40|6042.7|6039.9|6042.5|6039.7|6043|6040.2|6042|6039.2|4
1612871150000|2021-02-09 11:45:50|6043|6040.2|6043.5|6040.7|6043.7|6040.9|6043|6040.2|4
1612871160000|2021-02-09 11:46:00|6043.2|6040.4|6042.5|6039.7|6043.2|6040.4|6042|6039.2|4
1612871170000|2021-02-09 11:46:10|6043|6040.2|6043.2|6040.4|6043.5|6040.7|6042.2|6039.4|11
1612871180000|2021-02-09 11:46:20|6043|6040.2|6043.2|6040.4|6043.2|6040.4|6042.5|6039.7|6
1612871190000|2021-02-09 11:46:30|6043|6040.2|6043|6040.2|6043|6040.2|6043|6040.2|2
1612871200000|2021-02-09 11:46:40|6042.5|6039.7|6042.5|6039.7|6042.5|6039.7|6042.5|6039.7|5
1612871210000|2021-02-09 11:46:50|6042.2|6039.4|6042|6039.2|6042.2|6039.4|6042|6039.2|6
1612871220000|2021-02-09 11:47:00|||||||||19
1612871230000|2021-02-09 11:47:10|||||||||1
1612871240000|2021-02-09 11:47:20|||||||||5
1612871250000|2021-02-09 11:47:30|6041|6038.2|6041|6038.2|6041|6038.2|6041|6038.2|119
1612871270000|2021-02-09 11:47:50|6040.7|6037.9|6040.7|6037.9|6040.7|6037.9|6040.7|6037.9|6
1612871280000|2021-02-09 11:48:00|6041|6038.2|6041|6038.2|6041|6038.2|6041|6038.2|11
1612871290000|2021-02-09 11:48:10|||||||||18
1612871300000|2021-02-09 11:48:20|6040.7|6037.9|6040|6037.2|6041|6038.2|6040|6037.2|90
1612871310000|2021-02-09 11:48:30|6041|6038.2|6041.7|6038.9|6041.7|6038.9|6041|6038.2|25
1612871320000|2021-02-09 11:48:40|6042|6039.2|6041.2|6038.4|6042|6039.2|6041.2|6038.4|9
1612871330000|2021-02-09 11:48:50|6042|6039.2|6042.2|6039.4|6042.2|6039.4|6042|6039.2|57
1612871340000|2021-02-09 11:49:00|6042|6039.2|6041.2|6038.4|6042.2|6039.4|6041.2|6038.4|9
1612871350000|2021-02-09 11:49:10|6041|6038.2|6041.2|6038.4|6041.7|6038.9|6041|6038.2|29
1612871360000|2021-02-09 11:49:20|6041.7|6038.9|6043|6040.2|6043|6040.2|6041.7|6038.9|59
1612871370000|2021-02-09 11:49:30|6042.7|6039.9|6043.2|6040.4|6043.2|6040.4|6042.2|6039.4|16
1612871380000|2021-02-09 11:49:40|6043|6040.2|6043.4|6040.6|6043.4|6040.6|6043|6040.2|7
1612871390000|2021-02-09 11:49:50|6044|6041.2|6043|6040.2|6044|6041.2|6043|6040.2|13
1612871400000|2021-02-09 11:50:00|6043.2|6040.4|6043.2|6040.4|6043.5|6040.7|6043.2|6040.4|6
1612871410000|2021-02-09 11:50:10|||||||||6
1612871420000|2021-02-09 11:50:20|||||||||8
1612871430000|2021-02-09 11:50:30|6043|6040.2|6043|6040.2|6043|6040.2|6043|6040.2|1
1612871440000|2021-02-09 11:50:40|6043.2|6040.4|6043.4|6040.6|6044|6041.2|6043.2|6040.4|5
1612871450000|2021-02-09 11:50:50|6043.7|6040.9|6043.7|6040.9|6043.7|6040.9|6043.7|6040.9|5
1612871460000|2021-02-09 11:51:00|6044|6041.2|6044.7|6041.9|6044.7|6041.9|6043.4|6040.6|33
1612871480000|2021-02-09 11:51:20|6045|6042.2|6044.7|6041.9|6045.2|6042.4|6044.7|6041.9|3
1612871490000|2021-02-09 11:51:30|6045|6042.2|6045.2|6042.4|6046|6043.2|6045|6042.2|76
1612871500000|2021-02-09 11:51:40|6045.4|6042.6|6044.4|6041.6|6045.7|6042.9|6044.4|6041.6|10
1612871510000|2021-02-09 11:51:50|6044|6041.2|6042.7|6039.9|6044|6041.2|6042.4|6039.6|16
1612871520000|2021-02-09 11:52:00|||||||||3
1612871530000|2021-02-09 11:52:10|6043|6040.2|6042.4|6039.6|6043|6040.2|6042.4|6039.6|3
1612871540000|2021-02-09 11:52:20|6042.7|6039.9|6042.4|6039.6|6042.7|6039.9|6042.4|6039.6|10
1612871550000|2021-02-09 11:52:30|6042.7|6039.9|6043|6040.2|6043|6040.2|6042.7|6039.9|5
1612871560000|2021-02-09 11:52:40|6042.7|6039.9|6042.4|6039.6|6042.7|6039.9|6042.4|6039.6|1
1612871570000|2021-02-09 11:52:50|6043|6040.2|6044.4|6041.6|6045|6042.2|6043|6040.2|16
1612871580000|2021-02-09 11:53:00|6044.2|6041.4|6044.2|6041.4|6044.2|6041.4|6044.2|6041.4|7
1612871590000|2021-02-09 11:53:10|6043.9|6041.1|6043.7|6040.9|6043.9|6041.1|6043.7|6040.9|4
1612871600000|2021-02-09 11:53:20|6044|6041.2|6044.4|6041.6|6044.7|6041.9|6043.9|6041.1|3
1612871610000|2021-02-09 11:53:30|6044.2|6041.4|6044.2|6041.4|6044.2|6041.4|6044.2|6041.4|1
1612871620000|2021-02-09 11:53:40|||||||||2
1612871630000|2021-02-09 11:53:50|6044.9|6042.1|6044.2|6041.4|6045|6042.2|6043.9|6041.1|45
1612871640000|2021-02-09 11:54:00|6043.9|6041.1|6043.9|6041.1|6044.2|6041.4|6043.9|6041.1|6
1612871650000|2021-02-09 11:54:10|6043.2|6040.4|6042.4|6039.6|6043.2|6040.4|6042.4|6039.6|5
1612871660000|2021-02-09 11:54:20|6042|6039.2|6041.7|6038.9|6042|6039.2|6041.7|6038.9|6
1612871670000|2021-02-09 11:54:30|6041.4|6038.6|6041.7|6038.9|6042|6039.2|6040.7|6037.9|525
1612871680000|2021-02-09 11:54:40|6042|6039.2|6043|6040.2|6043|6040.2|6041.7|6038.9|25
1612871690000|2021-02-09 11:54:50|6042.7|6039.9|6043|6040.2|6043|6040.2|6042.7|6039.9|100
1612871700000|2021-02-09 11:55:00|6043.2|6040.4|6043|6040.2|6043.2|6040.4|6042.4|6039.6|7
1612871710000|2021-02-09 11:55:10|6042.7|6039.9|6043|6040.2|6043|6040.2|6042.7|6039.9|3
1612871720000|2021-02-09 11:55:20|6042.7|6039.9|6042.2|6039.4|6043|6040.2|6042.2|6039.4|5
1612871730000|2021-02-09 11:55:30|6043|6040.2|6044|6041.2|6044|6041.2|6043|6040.2|8
1612871740000|2021-02-09 11:55:40|6044.2|6041.4|6044.5|6041.7|6045|6042.2|6044.2|6041.4|17
1612871750000|2021-02-09 11:55:50|6044.2|6041.4|6044.2|6041.4|6044.2|6041.4|6044.2|6041.4|0
1612871760000|2021-02-09 11:56:00|6044|6041.2|6044.2|6041.4|6044.2|6041.4|6044|6041.2|6
1612871770000|2021-02-09 11:56:10|||||||||1
1612871780000|2021-02-09 11:56:20|6043.4|6040.6|6043.7|6040.9|6044|6041.2|6043.4|6040.6|59
1612871790000|2021-02-09 11:56:30|6043.5|6040.7|6044|6041.2|6044|6041.2|6043.5|6040.7|4
1612871800000|2021-02-09 11:56:40|6043.7|6040.9|6044|6041.2|6044.2|6041.4|6043.7|6040.9|5
1612871810000|2021-02-09 11:56:50|6043.5|6040.7|6043.5|6040.7|6043.5|6040.7|6043.5|6040.7|58
1612871820000|2021-02-09 11:57:00|6044|6041.2|6044.2|6041.4|6044.2|6041.4|6044|6041.2|9
1612871830000|2021-02-09 11:57:10|6044.4|6041.6|6046.5|6043.7|6046.7|6043.9|6044.2|6041.4|9
1612871840000|2021-02-09 11:57:20|6046.2|6043.4|6045.2|6042.4|6046.2|6043.4|6045.2|6042.4|24
1612871850000|2021-02-09 11:57:30|6045|6042.2|6044.7|6041.9|6045|6042.2|6044.7|6041.9|1
1612871860000|2021-02-09 11:57:40|6044.2|6041.4|6044.7|6041.9|6044.7|6041.9|6044.2|6041.4|3
1612871870000|2021-02-09 11:57:50|6044.4|6041.6|6044.2|6041.4|6044.4|6041.6|6044.2|6041.4|3
1612871880000|2021-02-09 11:58:00|||||||||1
1612871890000|2021-02-09 11:58:10|6044.4|6041.6|6044|6041.2|6044.7|6041.9|6044|6041.2|6
1612871910000|2021-02-09 11:58:30|6044.2|6041.4|6044|6041.2|6044.2|6041.4|6044|6041.2|1
1612871920000|2021-02-09 11:58:40|6044.2|6041.4|6044|6041.2|6044.2|6041.4|6044|6041.2|1
1612871940000|2021-02-09 11:59:00|6044.2|6041.4|6045|6042.2|6045|6042.2|6044.2|6041.4|21
1612871950000|2021-02-09 11:59:10|||||||||1
1612871960000|2021-02-09 11:59:20|6045.4|6042.6|6046.7|6043.9|6046.7|6043.9|6045.4|6042.6|13
1612871970000|2021-02-09 11:59:30|6046.2|6043.4|6047.5|6044.7|6047.5|6044.7|6046.2|6043.4|3
1612871980000|2021-02-09 11:59:40|6047.2|6044.4|6048.2|6045.4|6048.3|6045.5|6047.2|6044.4|22
1612871990000|2021-02-09 11:59:50|6049|6046.2|6047.2|6044.4|6049|6046.2|6047.2|6044.4|3
1612872000000|2021-02-09 12:00:00|6047.7|6044.9|6047|6044.2|6048|6045.2|6046.2|6043.4|15
1612872010000|2021-02-09 12:00:10|6047.2|6044.4|6048.7|6045.9|6049.2|6046.4|6047.2|6044.4|84
1612872020000|2021-02-09 12:00:20|6049.2|6046.4|6049.2|6046.4|6049.2|6046.4|6049|6046.2|5
1612872030000|2021-02-09 12:00:30|6049|6046.2|6049|6046.2|6049.2|6046.4|6049|6046.2|2
1612872040000|2021-02-09 12:00:40|6049.2|6046.4|6047.5|6044.7|6049.2|6046.4|6047.5|6044.7|34
1612872050000|2021-02-09 12:00:50|6048|6045.2|6048.2|6045.4|6048.5|6045.7|6048|6045.2|8
1612872060000|2021-02-09 12:01:00|6048|6045.2|6048|6045.2|6048.5|6045.7|6048|6045.2|22
1612872070000|2021-02-09 12:01:10|6048.2|6045.4|6048|6045.2|6048.5|6045.7|6048|6045.2|7
1612872080000|2021-02-09 12:01:20|6047.5|6044.7|6047|6044.2|6047.5|6044.7|6047|6044.2|21
1612872090000|2021-02-09 12:01:30|||||||||13
1612872100000|2021-02-09 12:01:40|6047.5|6044.7|6049|6046.2|6049|6046.2|6047.5|6044.7|161
1612872110000|2021-02-09 12:01:50|6048.7|6045.9|6048.7|6045.9|6048.7|6045.9|6048.7|6045.9|7
1612872120000|2021-02-09 12:02:00|6049|6046.2|6049.5|6046.7|6049.5|6046.7|6049|6046.2|10
1612872130000|2021-02-09 12:02:10|6049.2|6046.4|6049|6046.2|6049.2|6046.4|6049|6046.2|11
1612872140000|2021-02-09 12:02:20|6048.7|6045.9|6048.7|6045.9|6048.7|6045.9|6048|6045.2|5
1612872150000|2021-02-09 12:02:30|6049|6046.2|6048.7|6045.9|6049|6046.2|6048.7|6045.9|11
1612872160000|2021-02-09 12:02:40|6048.5|6045.7|6048.7|6045.9|6048.7|6045.9|6048.2|6045.4|9
1612872170000|2021-02-09 12:02:50|||||||||2
1612872180000|2021-02-09 12:03:00|||||||||3
1612872190000|2021-02-09 12:03:10|6048|6045.2|6048.2|6045.4|6048.2|6045.4|6048|6045.2|6
1612872200000|2021-02-09 12:03:20|6048|6045.2|6048|6045.2|6048.2|6045.4|6048|6045.2|2
1612872210000|2021-02-09 12:03:30|6048.2|6045.4|6048.5|6045.7|6048.5|6045.7|6048|6045.2|10
1612872220000|2021-02-09 12:03:40|6048|6045.2|6048.2|6045.4|6048.2|6045.4|6048|6045.2|7
1612872230000|2021-02-09 12:03:50|6048|6045.2|6048.7|6045.9|6048.7|6045.9|6048|6045.2|4
1612872240000|2021-02-09 12:04:00|6048.5|6045.7|6048.7|6045.9|6048.7|6045.9|6048.5|6045.7|4
1612872250000|2021-02-09 12:04:10|||||||||7
1612872260000|2021-02-09 12:04:20|6049|6046.2|6049|6046.2|6049.2|6046.4|6049|6046.2|9
1612872270000|2021-02-09 12:04:30|||||||||9
1612872290000|2021-02-09 12:04:50|6049.2|6046.4|6049.2|6046.4|6049.2|6046.4|6049|6046.2|21
1612872300000|2021-02-09 12:05:00|6049|6046.2|6049.2|6046.4|6049.2|6046.4|6049|6046.2|6
1612872310000|2021-02-09 12:05:10|6049.5|6046.7|6049.5|6046.7|6049.5|6046.7|6049.5|6046.7|14
1612872330000|2021-02-09 12:05:30|6049.2|6046.4|6049|6046.2|6049.2|6046.4|6049|6046.2|5
1612872340000|2021-02-09 12:05:40|||||||||47
1612872350000|2021-02-09 12:05:50|6048|6045.2|6048|6045.2|6048.2|6045.4|6048|6045.2|18
1612872360000|2021-02-09 12:06:00|6046.4|6043.6|6046.5|6043.7|6047|6044.2|6046|6043.2|80
1612872370000|2021-02-09 12:06:10|6047.2|6044.4|6048.2|6045.4|6048.2|6045.4|6047|6044.2|53
1612872380000|2021-02-09 12:06:20|6048|6045.2|6047.2|6044.4|6048|6045.2|6047.2|6044.4|7
1612872390000|2021-02-09 12:06:30|6047|6044.2|6048|6045.2|6048|6045.2|6047|6044.2|9
1612872400000|2021-02-09 12:06:40|6048.2|6045.4|6048.2|6045.4|6048.7|6045.9|6048.2|6045.4|7
1612872410000|2021-02-09 12:06:50|6048.5|6045.7|6048.5|6045.7|6049|6046.2|6048.2|6045.4|11
1612872420000|2021-02-09 12:07:00|6048.2|6045.4|6048.2|6045.4|6048.5|6045.7|6048.2|6045.4|1
1612872430000|2021-02-09 12:07:10|6048.5|6045.7|6048.2|6045.4|6048.5|6045.7|6048.2|6045.4|7
1612872440000|2021-02-09 12:07:20|6048|6045.2|6047.2|6044.4|6048|6045.2|6047.2|6044.4|10
1612872450000|2021-02-09 12:07:30|6047|6044.2|6047.7|6044.9|6048|6045.2|6047|6044.2|13
1612872460000|2021-02-09 12:07:40|6048|6045.2|6048|6045.2|6048|6045.2|6047.7|6044.9|0
1612872470000|2021-02-09 12:07:50|6047.5|6044.7|6047.5|6044.7|6047.5|6044.7|6047.5|6044.7|0
1612872480000|2021-02-09 12:08:00|6047.7|6044.9|6047.5|6044.7|6048|6045.2|6047.5|6044.7|0
1612872490000|2021-02-09 12:08:10|6048|6045.2|6047|6044.2|6048|6045.2|6047|6044.2|3
1612872500000|2021-02-09 12:08:20|6047.2|6044.4|6047.2|6044.4|6047.2|6044.4|6047.2|6044.4|2
1612872510000|2021-02-09 12:08:30|6047|6044.2|6047|6044.2|6047|6044.2|6047|6044.2|2
1612872520000|2021-02-09 12:08:40|6046|6043.2|6046|6043.2|6046|6043.2|6046|6043.2|7
1612872540000|2021-02-09 12:09:00|6045.4|6042.6|6045|6042.2|6046|6043.2|6045|6042.2|11
1612872550000|2021-02-09 12:09:10|6045.5|6042.7|6046|6043.2|6046|6043.2|6045.4|6042.6|16
1612872560000|2021-02-09 12:09:20|6045.7|6042.9|6045.4|6042.6|6046|6043.2|6045.4|6042.6|1
1612872570000|2021-02-09 12:09:30|6045|6042.2|6045|6042.2|6045|6042.2|6045|6042.2|0
1612872580000|2021-02-09 12:09:40|6045.2|6042.4|6045.5|6042.7|6045.5|6042.7|6045.2|6042.4|11
1612872590000|2021-02-09 12:09:50|6045.2|6042.4|6046|6043.2|6046|6043.2|6045.2|6042.4|1
1612872600000|2021-02-09 12:10:00|6046.2|6043.4|6046.2|6043.4|6046.5|6043.7|6046.2|6043.4|15
1612872610000|2021-02-09 12:10:10|6046.5|6043.7|6048.2|6045.4|6048.2|6045.4|6046.5|6043.7|5
1612872620000|2021-02-09 12:10:20|6049|6046.2|6048.7|6045.9|6049|6046.2|6048.7|6045.9|3
1612872630000|2021-02-09 12:10:30|6048.4|6045.6|6048.4|6045.6|6048.4|6045.6|6048.4|6045.6|0
1612872640000|2021-02-09 12:10:40|6048.2|6045.4|6049|6046.2|6049|6046.2|6048.2|6045.4|74
1612872650000|2021-02-09 12:10:50|6048.7|6045.9|6048.5|6045.7|6048.7|6045.9|6048|6045.2|5
1612872660000|2021-02-09 12:11:00|6048.2|6045.4|6048.5|6045.7|6048.7|6045.9|6048|6045.2|3
1612872670000|2021-02-09 12:11:10|6048.7|6045.9|6049|6046.2|6049.2|6046.4|6048.7|6045.9|7
1612872690000|2021-02-09 12:11:30|6048.7|6045.9|6048.7|6045.9|6048.7|6045.9|6048.7|6045.9|0
1612872700000|2021-02-09 12:11:40|6049|6046.2|6049|6046.2|6049.5|6046.7|6049|6046.2|16
1612872710000|2021-02-09 12:11:50|6049.5|6046.7|6050.9|6048.1|6051.2|6048.4|6049.5|6046.7|23
1612872720000|2021-02-09 12:12:00|6051.5|6048.7|6051.7|6048.9|6051.9|6049.1|6050.9|6048.1|10
1612872730000|2021-02-09 12:12:10|6051.9|6049.1|6051.2|6048.4|6051.9|6049.1|6051.2|6048.4|16
1612872740000|2021-02-09 12:12:20|6050.9|6048.1|6051.9|6049.1|6051.9|6049.1|6050.9|6048.1|23
1612872750000|2021-02-09 12:12:30|6051.7|6048.9|6052.2|6049.4|6052.7|6049.9|6051.4|6048.6|19
1612872760000|2021-02-09 12:12:40|6051.9|6049.1|6051.9|6049.1|6051.9|6049.1|6051.9|6049.1|0
1612872780000|2021-02-09 12:13:00|6051.7|6048.9|6051.5|6048.7|6051.7|6048.9|6051.2|6048.4|2
1612872790000|2021-02-09 12:13:10|6051.9|6049.1|6050.9|6048.1|6051.9|6049.1|6050.9|6048.1|107
1612872800000|2021-02-09 12:13:20|6050.2|6047.4|6050.5|6047.7|6050.5|6047.7|6049.9|6047.1|17
1612872810000|2021-02-09 12:13:30|6050.7|6047.9|6050.7|6047.9|6050.7|6047.9|6050.7|6047.9|0
1612872820000|2021-02-09 12:13:40|||||||||1
1612872830000|2021-02-09 12:13:50|6050.9|6048.1|6050.9|6048.1|6050.9|6048.1|6050.2|6047.4|17
1612872840000|2021-02-09 12:14:00|6050.7|6047.9|6050.7|6047.9|6050.7|6047.9|6050.7|6047.9|1
1612872850000|2021-02-09 12:14:10|6051.3|6048.5|6051.9|6049.1|6051.9|6049.1|6051.3|6048.5|19
1612872860000|2021-02-09 12:14:20|6051.7|6048.9|6051.2|6048.4|6051.9|6049.1|6051.2|6048.4|6
1612872870000|2021-02-09 12:14:30|6051.5|6048.7|6050.9|6048.1|6051.7|6048.9|6050.9|6048.1|1
1612872880000|2021-02-09 12:14:40|6050.7|6047.9|6051.5|6048.7|6051.5|6048.7|6050.7|6047.9|9
1612872900000|2021-02-09 12:15:00|6051.7|6048.9|6052.2|6049.4|6052.5|6049.7|6051.7|6048.9|12
1612872910000|2021-02-09 12:15:10|6052.5|6049.7|6053.2|6050.4|6053.5|6050.7|6052.2|6049.4|10
1612872920000|2021-02-09 12:15:20|6053.5|6050.7|6053.7|6050.9|6053.7|6050.9|6052.9|6050.1|12
1612872930000|2021-02-09 12:15:30|6053.9|6051.1|6054.5|6051.7|6054.5|6051.7|6053.9|6051.1|15
1612872940000|2021-02-09 12:15:40|6054.2|6051.4|6053.9|6051.1|6054.2|6051.4|6053.9|6051.1|2
1612872950000|2021-02-09 12:15:50|6053.7|6050.9|6053.7|6050.9|6053.7|6050.9|6053.7|6050.9|1
1612872960000|2021-02-09 12:16:00|6053.4|6050.6|6052.9|6050.1|6053.4|6050.6|6052.9|6050.1|4
1612872970000|2021-02-09 12:16:10|6053.2|6050.4|6052.9|6050.1|6053.2|6050.4|6052.9|6050.1|1
1612872980000|2021-02-09 12:16:20|6052.7|6049.9|6052.7|6049.9|6052.7|6049.9|6052.7|6049.9|2
1612872990000|2021-02-09 12:16:30|6052.9|6050.1|6052.2|6049.4|6052.9|6050.1|6052.2|6049.4|4
1612873000000|2021-02-09 12:16:40|6052.5|6049.7|6052.5|6049.7|6052.5|6049.7|6052.5|6049.7|0
1612873020000|2021-02-09 12:17:00|6052.9|6050.1|6053.7|6050.9|6053.7|6050.9|6052.9|6050.1|5
1612873030000|2021-02-09 12:17:10|6053.4|6050.6|6054.4|6051.6|6054.4|6051.6|6053.4|6050.6|14
1612873040000|2021-02-09 12:17:20|6054.2|6051.4|6054.7|6051.9|6054.7|6051.9|6053.9|6051.1|2
1612873050000|2021-02-09 12:17:30|6055.4|6052.6|6054.9|6052.1|6055.4|6052.6|6054.9|6052.1|5
1612873060000|2021-02-09 12:17:40|6054.4|6051.6|6053.7|6050.9|6054.4|6051.6|6053.7|6050.9|5
1612873070000|2021-02-09 12:17:50|6053.9|6051.1|6054.5|6051.7|6054.7|6051.9|6053.9|6051.1|7
1612873080000|2021-02-09 12:18:00|6054.7|6051.9|6054.7|6051.9|6054.7|6051.9|6053.9|6051.1|17
1612873090000|2021-02-09 12:18:10|6053.4|6050.6|6053.7|6050.9|6053.9|6051.1|6053.4|6050.6|9
1612873100000|2021-02-09 12:18:20|6053.9|6051.1|6054.7|6051.9|6054.7|6051.9|6053.9|6051.1|10
1612873110000|2021-02-09 12:18:30|6054.5|6051.7|6053.9|6051.1|6054.5|6051.7|6053.9|6051.1|1
1612873120000|2021-02-09 12:18:40|6053.7|6050.9|6053.7|6050.9|6053.9|6051.1|6053.7|6050.9|33
1612873130000|2021-02-09 12:18:50|||||||||24
1612873140000|2021-02-09 12:19:00|6053.9|6051.1|6053.2|6050.4|6054.2|6051.4|6052.9|6050.1|104
1612873150000|2021-02-09 12:19:10|6052.9|6050.1|6052.9|6050.1|6052.9|6050.1|6052.9|6050.1|0
1612873160000|2021-02-09 12:19:20|||||||||4
1612873170000|2021-02-09 12:19:30|6053.2|6050.4|6053.7|6050.9|6053.7|6050.9|6053.2|6050.4|18
1612873180000|2021-02-09 12:19:40|6054.9|6052.1|6054.5|6051.7|6054.9|6052.1|6053.9|6051.1|17
1612873190000|2021-02-09 12:19:50|6054.9|6052.1|6054.7|6051.9|6055.2|6052.4|6054.7|6051.9|7
1612873200000|2021-02-09 12:20:00|6054.9|6052.1|6054.7|6051.9|6055.2|6052.4|6054.7|6051.9|7
1612873210000|2021-02-09 12:20:10|6054.5|6051.7|6054.5|6051.7|6054.5|6051.7|6054.5|6051.7|2
1612873220000|2021-02-09 12:20:20|6054.7|6051.9|6054.7|6051.9|6054.7|6051.9|6053.9|6051.1|8
1612873230000|2021-02-09 12:20:30|||||||||1
1612873250000|2021-02-09 12:20:50|6054.5|6051.7|6055.2|6052.4|6055.2|6052.4|6053.9|6051.1|13
1612873260000|2021-02-09 12:21:00|6055.5|6052.7|6055.5|6052.7|6055.5|6052.7|6055.5|6052.7|0
1612873270000|2021-02-09 12:21:10|6055.7|6052.9|6055.7|6052.9|6055.7|6052.9|6055.7|6052.9|0
1612873280000|2021-02-09 12:21:20|6055.5|6052.7|6054.7|6051.9|6055.5|6052.7|6054.7|6051.9|5
1612873290000|2021-02-09 12:21:30|6054.9|6052.1|6055.2|6052.4|6055.7|6052.9|6054.9|6052.1|11
1612873300000|2021-02-09 12:21:40|6055.7|6052.9|6055.2|6052.4|6055.7|6052.9|6054.9|6052.1|5
1612873310000|2021-02-09 12:21:50|6055.5|6052.7|6055.7|6052.9|6055.9|6053.1|6055.2|6052.4|14
1612873320000|2021-02-09 12:22:00|||||||||16
1612873330000|2021-02-09 12:22:10|6055.5|6052.7|6055.7|6052.9|6055.7|6052.9|6054.9|6052.1|7
1612873340000|2021-02-09 12:22:20|||||||||4
1612873350000|2021-02-09 12:22:30|6055.9|6053.1|6057.2|6054.4|6057.4|6054.6|6055.9|6053.1|30
1612873360000|2021-02-09 12:22:40|6057.5|6054.7|6057.7|6054.9|6057.7|6054.9|6057.5|6054.7|0
1612873370000|2021-02-09 12:22:50|6057.4|6054.6|6057.4|6054.6|6057.4|6054.6|6056.9|6054.1|5
1612873380000|2021-02-09 12:23:00|6057.2|6054.4|6057.4|6054.6|6057.7|6054.9|6057.2|6054.4|17
1612873390000|2021-02-09 12:23:10|6056.9|6054.1|6056.7|6053.9|6056.9|6054.1|6056.7|6053.9|2
1612873400000|2021-02-09 12:23:20|6056.4|6053.6|6056.7|6053.9|6056.9|6054.1|6056.4|6053.6|40
1612873410000|2021-02-09 12:23:30|6056.4|6053.6|6056.7|6053.9|6056.7|6053.9|6056.4|6053.6|0
1612873420000|2021-02-09 12:23:40|6056.4|6053.6|6057.7|6054.9|6057.7|6054.9|6056.4|6053.6|27
1612873430000|2021-02-09 12:23:50|6057.2|6054.4|6056.9|6054.1|6057.7|6054.9|6056.9|6054.1|5
1612873440000|2021-02-09 12:24:00|6057.4|6054.6|6057.9|6055.1|6057.9|6055.1|6057.4|6054.6|18
1612873450000|2021-02-09 12:24:10|6057.7|6054.9|6056.9|6054.1|6057.7|6054.9|6056.9|6054.1|3
1612873460000|2021-02-09 12:24:20|6056.7|6053.9|6056.9|6054.1|6057.4|6054.6|6056.4|6053.6|23
1612873470000|2021-02-09 12:24:30|6056.7|6053.9|6057.7|6054.9|6057.7|6054.9|6056.7|6053.9|2
1612873480000|2021-02-09 12:24:40|6056.9|6054.1|6057.4|6054.6|6057.4|6054.6|6056.9|6054.1|16
1612873490000|2021-02-09 12:24:50|6056.9|6054.1|6057.4|6054.6|6057.7|6054.9|6056.9|6054.1|4
1612873500000|2021-02-09 12:25:00|6057.7|6054.9|6055.9|6053.1|6057.7|6054.9|6055.7|6052.9|100
1612873510000|2021-02-09 12:25:10|6056.2|6053.4|6057.9|6055.1|6057.9|6055.1|6056.2|6053.4|33
1612873520000|2021-02-09 12:25:20|6057.7|6054.9|6057.7|6054.9|6057.7|6054.9|6057.7|6054.9|14
1612873530000|2021-02-09 12:25:30|||||||||5
1612873540000|2021-02-09 12:25:40|||||||||2
1612873550000|2021-02-09 12:25:50|6056.9|6054.1|6056.9|6054.1|6057.7|6054.9|6056.7|6053.9|22
1612873560000|2021-02-09 12:26:00|6056.7|6053.9|6056.7|6053.9|6056.7|6053.9|6056.7|6053.9|3
1612873570000|2021-02-09 12:26:10|6057.2|6054.4|6057.5|6054.7|6057.5|6054.7|6057.2|6054.4|26
1612873580000|2021-02-09 12:26:20|6057.7|6054.9|6056.9|6054.1|6057.7|6054.9|6056.9|6054.1|8
1612873590000|2021-02-09 12:26:30|6057.2|6054.4|6057.2|6054.4|6057.4|6054.6|6057.2|6054.4|1
1612873600000|2021-02-09 12:26:40|6056.9|6054.1|6056.9|6054.1|6056.9|6054.1|6056.9|6054.1|4
1612873620000|2021-02-09 12:27:00|6056.7|6053.9|6057.4|6054.6|6057.4|6054.6|6056.7|6053.9|4
1612873630000|2021-02-09 12:27:10|6057.7|6054.9|6057.7|6054.9|6057.7|6054.9|6057.7|6054.9|2
1612873650000|2021-02-09 12:27:30|6057.9|6055.1|6058.5|6055.7|6058.7|6055.9|6057.9|6055.1|14
1612873660000|2021-02-09 12:27:40|6058.7|6055.9|6058.7|6055.9|6058.7|6055.9|6058.7|6055.9|3
1612873670000|2021-02-09 12:27:50|||||||||5
1612873680000|2021-02-09 12:28:00|||||||||1
1612873700000|2021-02-09 12:28:20|6059.9|6057.1|6060.2|6057.4|6060.2|6057.4|6059.9|6057.1|37
1612873710000|2021-02-09 12:28:30|6059.9|6057.1|6059.9|6057.1|6060.9|6058.1|6059.9|6057.1|29
1612873720000|2021-02-09 12:28:40|6059.7|6056.9|6060.4|6057.6|6060.7|6057.9|6059.7|6056.9|23
1612873730000|2021-02-09 12:28:50|6060.7|6057.9|6060.7|6057.9|6060.7|6057.9|6060.4|6057.6|1
1612873740000|2021-02-09 12:29:00|||||||||2
1612873750000|2021-02-09 12:29:10|6060.4|6057.6|6060.4|6057.6|6060.4|6057.6|6060.4|6057.6|7
1612873760000|2021-02-09 12:29:20|6059.9|6057.1|6060.9|6058.1|6060.9|6058.1|6059.9|6057.1|23
1612873770000|2021-02-09 12:29:30|6061.5|6058.7|6061.9|6059.1|6062.2|6059.4|6061.4|6058.6|188
1612873780000|2021-02-09 12:29:40|6061.7|6058.9|6061.7|6058.9|6061.7|6058.9|6061.7|6058.9|0
1612873790000|2021-02-09 12:29:50|6061.9|6059.1|6061.9|6059.1|6062.2|6059.4|6061.9|6059.1|1
1612873800000|2021-02-09 12:30:00|6061.7|6058.9|6061.9|6059.1|6062.2|6059.4|6061.4|6058.6|4
1612873810000|2021-02-09 12:30:10|6061.4|6058.6|6061.2|6058.4|6061.7|6058.9|6061.2|6058.4|26
1612873830000|2021-02-09 12:30:30|||||||||2
1612873840000|2021-02-09 12:30:40|||||||||1
1612873850000|2021-02-09 12:30:50|6060.4|6057.6|6060.7|6057.9|6060.7|6057.9|6060.4|6057.6|50
1612873860000|2021-02-09 12:31:00|6060.5|6057.7|6059.9|6057.1|6060.7|6057.9|6059.9|6057.1|9
1612873870000|2021-02-09 12:31:10|6059.7|6056.9|6058.9|6056.1|6059.7|6056.9|6058.9|6056.1|4
1612873880000|2021-02-09 12:31:20|6059.7|6056.9|6059.2|6056.4|6059.7|6056.9|6059.2|6056.4|7
1612873890000|2021-02-09 12:31:30|6059.5|6056.7|6059.7|6056.9|6059.7|6056.9|6059.5|6056.7|7
1612873900000|2021-02-09 12:31:40|6059.9|6057.1|6061.2|6058.4|6061.5|6058.7|6059.9|6057.1|9
1612873910000|2021-02-09 12:31:50|6060.9|6058.1|6061.2|6058.4|6061.4|6058.6|6060.9|6058.1|1
1612873920000|2021-02-09 12:32:00|6061.4|6058.6|6061.9|6059.1|6061.9|6059.1|6061.4|6058.6|1
1612873930000|2021-02-09 12:32:10|6062.2|6059.4|6062.2|6059.4|6062.4|6059.6|6061.9|6059.1|10
1612873940000|2021-02-09 12:32:20|6062.5|6059.7|6063.7|6060.9|6063.7|6060.9|6062.2|6059.4|112
1612873960000|2021-02-09 12:32:40|6063.9|6061.1|6063.7|6060.9|6063.9|6061.1|6062.9|6060.1|68
1612873970000|2021-02-09 12:32:50|6063.9|6061.1|6063.7|6060.9|6063.9|6061.1|6063.7|6060.9|46
1612873980000|2021-02-09 12:33:00|6063.4|6060.6|6061.5|6058.7|6063.4|6060.6|6061.5|6058.7|61
1612873990000|2021-02-09 12:33:10|6060.7|6057.9|6060.9|6058.1|6061.2|6058.4|6060.5|6057.7|54
1612874000000|2021-02-09 12:33:20|6061.2|6058.4|6061.7|6058.9|6061.7|6058.9|6060.9|6058.1|31
1612874010000|2021-02-09 12:33:30|6062.5|6059.7|6063.7|6060.9|6063.7|6060.9|6062.5|6059.7|29
1612874020000|2021-02-09 12:33:40|6063.4|6060.6|6063.4|6060.6|6063.9|6061.1|6062.9|6060.1|18
1612874030000|2021-02-09 12:33:50|6063.7|6060.9|6064.7|6061.9|6064.7|6061.9|6063.7|6060.9|27
1612874040000|2021-02-09 12:34:00|6064.4|6061.6|6064.4|6061.6|6064.4|6061.6|6064.4|6061.6|18
1612874050000|2021-02-09 12:34:10|6064.7|6061.9|6064.2|6061.4|6064.7|6061.9|6063.9|6061.1|68
1612874060000|2021-02-09 12:34:20|6064.5|6061.7|6064.2|6061.4|6064.5|6061.7|6064.2|6061.4|3
1612874070000|2021-02-09 12:34:30|6063.9|6061.1|6063.9|6061.1|6064.7|6061.9|6063.9|6061.1|14
1612874080000|2021-02-09 12:34:40|6063.7|6060.9|6062.9|6060.1|6063.7|6060.9|6062.9|6060.1|10
1612874090000|2021-02-09 12:34:50|||||||||2
1612874100000|2021-02-09 12:35:00|6063.7|6060.9|6063.7|6060.9|6063.9|6061.1|6063.7|6060.9|14
1612874110000|2021-02-09 12:35:10|6063.9|6061.1|6063.9|6061.1|6064.2|6061.4|6063.7|6060.9|23
1612874120000|2021-02-09 12:35:20|6064.2|6061.4|6063.9|6061.1|6064.4|6061.6|6063.9|6061.1|3
1612874130000|2021-02-09 12:35:30|||||||||2
1612874140000|2021-02-09 12:35:40|6063.4|6060.6|6063.4|6060.6|6063.4|6060.6|6063.4|6060.6|2
1612874150000|2021-02-09 12:35:50|6062.9|6060.1|6062.9|6060.1|6063.2|6060.4|6062.9|6060.1|6
1612874160000|2021-02-09 12:36:00|6062.7|6059.9|6062.9|6060.1|6063.2|6060.4|6062.7|6059.9|3
1612874170000|2021-02-09 12:36:10|6062.7|6059.9|6062.2|6059.4|6062.7|6059.9|6061.9|6059.1|12
1612874180000|2021-02-09 12:36:20|6062.5|6059.7|6059.7|6056.9|6062.5|6059.7|6059.7|6056.9|145
1612874190000|2021-02-09 12:36:30|6059.2|6056.4|6059.2|6056.4|6059.5|6056.7|6058.9|6056.1|6
1612874200000|2021-02-09 12:36:40|6059.5|6056.7|6059.9|6057.1|6060.2|6057.4|6059.5|6056.7|83
1612874210000|2021-02-09 12:36:50|6059.7|6056.9|6059.7|6056.9|6059.7|6056.9|6059.7|6056.9|33
1612874220000|2021-02-09 12:37:00|6059.2|6056.4|6058.5|6055.7|6059.2|6056.4|6058.5|6055.7|10
1612874230000|2021-02-09 12:37:10|||||||||5
1612874240000|2021-02-09 12:37:20|||||||||16
1612874250000|2021-02-09 12:37:30|||||||||51
1612874260000|2021-02-09 12:37:40|||||||||9
1612874270000|2021-02-09 12:37:50|6058.7|6055.9|6059.9|6057.1|6059.9|6057.1|6058.7|6055.9|17
1612874280000|2021-02-09 12:38:00|6059.7|6056.9|6060.2|6057.4|6060.5|6057.7|6059.7|6056.9|10
1612874290000|2021-02-09 12:38:10|6060|6057.2|6059.7|6056.9|6060|6057.2|6059.7|6056.9|17
1612874300000|2021-02-09 12:38:20|6059.5|6056.7|6059.5|6056.7|6059.5|6056.7|6059.5|6056.7|2
1612874310000|2021-02-09 12:38:30|6059.7|6056.9|6060.7|6057.9|6060.7|6057.9|6059.7|6056.9|17
1612874320000|2021-02-09 12:38:40|6060.2|6057.4|6060.2|6057.4|6060.5|6057.7|6059.7|6056.9|27
1612874330000|2021-02-09 12:38:50|6060|6057.2|6060.5|6057.7|6060.5|6057.7|6059.7|6056.9|21
1612874340000|2021-02-09 12:39:00|6060.7|6057.9|6060.7|6057.9|6060.7|6057.9|6060.7|6057.9|4
1612874350000|2021-02-09 12:39:10|6060.5|6057.7|6060.5|6057.7|6060.5|6057.7|6060.2|6057.4|3
1612874360000|2021-02-09 12:39:20|6060.7|6057.9|6060.7|6057.9|6060.7|6057.9|6060.4|6057.6|2
1612874370000|2021-02-09 12:39:30|6061.5|6058.7|6062.7|6059.9|6062.7|6059.9|6061.5|6058.7|27
1612874380000|2021-02-09 12:39:40|6062.9|6060.1|6062.9|6060.1|6063.2|6060.4|6062.7|6059.9|5
1612874390000|2021-02-09 12:39:50|||||||||2
1612874400000|2021-02-09 12:40:00|6062.7|6059.9|6063.9|6061.1|6064.2|6061.4|6062.7|6059.9|11
1612874410000|2021-02-09 12:40:10|6064.4|6061.6|6064.7|6061.9|6064.7|6061.9|6063.7|6060.9|15
1612874420000|2021-02-09 12:40:20|||||||||2
1612874430000|2021-02-09 12:40:30|6066.7|6063.9|6065.5|6062.7|6066.7|6063.9|6065.2|6062.4|163
1612874440000|2021-02-09 12:40:40|6065.7|6062.9|6065.7|6062.9|6065.7|6062.9|6065.2|6062.4|6
1612874450000|2021-02-09 12:40:50|6065.9|6063.1|6066.9|6064.1|6066.9|6064.1|6065.7|6062.9|33
1612874460000|2021-02-09 12:41:00|6067.4|6064.6|6067.9|6065.1|6068.2|6065.4|6067.4|6064.6|6
1612874470000|2021-02-09 12:41:10|6068.5|6065.7|6068.7|6065.9|6068.7|6065.9|6068.4|6065.6|22
1612874480000|2021-02-09 12:41:20|6069.7|6066.9|6069.2|6066.4|6069.7|6066.9|6069.2|6066.4|86
1612874490000|2021-02-09 12:41:30|6068.9|6066.1|6067.5|6064.7|6069.2|6066.4|6067.5|6064.7|28
1612874500000|2021-02-09 12:41:40|6067.2|6064.4|6067.2|6064.4|6067.5|6064.7|6066.7|6063.9|28
1612874510000|2021-02-09 12:41:50|6067|6064.2|6066.7|6063.9|6067.5|6064.7|6065.9|6063.1|53
1612874520000|2021-02-09 12:42:00|6066.2|6063.4|6065.7|6062.9|6066.2|6063.4|6064.2|6061.4|17
1612874530000|2021-02-09 12:42:10|6066.2|6063.4|6065.9|6063.1|6066.2|6063.4|6065.9|6063.1|3
1612874540000|2021-02-09 12:42:20|6065.7|6062.9|6064.9|6062.1|6065.7|6062.9|6064.9|6062.1|29
1612874550000|2021-02-09 12:42:30|6064.7|6061.9|6064.4|6061.6|6065.2|6062.4|6063.9|6061.1|20
1612874560000|2021-02-09 12:42:40|6064.7|6061.9|6064.7|6061.9|6064.7|6061.9|6063.5|6060.7|7
1612874570000|2021-02-09 12:42:50|6064.2|6061.4|6064.2|6061.4|6064.2|6061.4|6064.2|6061.4|3
1612874580000|2021-02-09 12:43:00|6063.9|6061.1|6063.9|6061.1|6064.2|6061.4|6063.9|6061.1|2
1612874590000|2021-02-09 12:43:10|6063.7|6060.9|6062.5|6059.7|6063.7|6060.9|6062.4|6059.6|36
1612874600000|2021-02-09 12:43:20|6062.7|6059.9|6062.2|6059.4|6062.7|6059.9|6062.2|6059.4|4
1612874610000|2021-02-09 12:43:30|6061.9|6059.1|6061.2|6058.4|6062.2|6059.4|6061.2|6058.4|36
1612874620000|2021-02-09 12:43:40|6060.9|6058.1|6061.2|6058.4|6061.2|6058.4|6060.7|6057.9|5
1612874630000|2021-02-09 12:43:50|6060.9|6058.1|6060.7|6057.9|6060.9|6058.1|6060.2|6057.4|7
1612874640000|2021-02-09 12:44:00|6060.5|6057.7|6058.9|6056.1|6060.5|6057.7|6058.9|6056.1|19
1612874650000|2021-02-09 12:44:10|6057.7|6054.9|6056.7|6053.9|6058.2|6055.4|6056.7|6053.9|66
1612874660000|2021-02-09 12:44:20|6056.5|6053.7|6055.9|6053.1|6056.5|6053.7|6055.9|6053.1|11
1612874670000|2021-02-09 12:44:30|6055.7|6052.9|6059.7|6056.9|6059.7|6056.9|6055.7|6052.9|42
1612874680000|2021-02-09 12:44:40|6058.9|6056.1|6059.4|6056.6|6059.7|6056.9|6058.7|6055.9|32
1612874690000|2021-02-09 12:44:50|6058.9|6056.1|6058.4|6055.6|6058.9|6056.1|6058.4|6055.6|16
1612874700000|2021-02-09 12:45:00|6058.7|6055.9|6057.7|6054.9|6058.7|6055.9|6057.4|6054.6|6
1612874710000|2021-02-09 12:45:10|6057.1|6054.3|6056.9|6054.1|6057.1|6054.3|6056.9|6054.1|7
1612874720000|2021-02-09 12:45:20|6056.7|6053.9|6057.4|6054.6|6057.7|6054.9|6056.7|6053.9|23
1612874730000|2021-02-09 12:45:30|6057.7|6054.9|6057.7|6054.9|6057.7|6054.9|6057.7|6054.9|2
1612874740000|2021-02-09 12:45:40|6056.9|6054.1|6055.9|6053.1|6056.9|6054.1|6055.7|6052.9|103
1612874750000|2021-02-09 12:45:50|6055.7|6052.9|6055.4|6052.6|6055.9|6053.1|6055.2|6052.4|8
1612874760000|2021-02-09 12:46:00|6055.7|6052.9|6055.7|6052.9|6056.4|6053.6|6055.1|6052.3|18
1612874770000|2021-02-09 12:46:10|6055.4|6052.6|6055.4|6052.6|6055.4|6052.6|6055.4|6052.6|0
1612874780000|2021-02-09 12:46:20|6055.1|6052.3|6054.4|6051.6|6055.1|6052.3|6053.9|6051.1|18
1612874790000|2021-02-09 12:46:30|6053.9|6051.1|6054.7|6051.9|6054.7|6051.9|6053.9|6051.1|4
1612874800000|2021-02-09 12:46:40|6053.9|6051.1|6054.9|6052.1|6055.4|6052.6|6053.9|6051.1|6
1612874810000|2021-02-09 12:46:50|6055.4|6052.6|6055.4|6052.6|6055.4|6052.6|6055.4|6052.6|2
1612874820000|2021-02-09 12:47:00|6055.1|6052.3|6056.2|6053.4|6056.5|6053.7|6054.9|6052.1|7
1612874830000|2021-02-09 12:47:10|6056.7|6053.9|6054.9|6052.1|6056.7|6053.9|6054.9|6052.1|22
1612874840000|2021-02-09 12:47:20|6054.7|6051.9|6054.4|6051.6|6054.7|6051.9|6053.9|6051.1|22
1612874850000|2021-02-09 12:47:30|6053.9|6051.1|6055.9|6053.1|6055.9|6053.1|6053.9|6051.1|23
1612874860000|2021-02-09 12:47:40|6055.7|6052.9|6055.4|6052.6|6055.7|6052.9|6055.4|6052.6|14
1612874870000|2021-02-09 12:47:50|6055.1|6052.3|6053.9|6051.1|6055.7|6052.9|6053.9|6051.1|7
1612874880000|2021-02-09 12:48:00|6054.7|6051.9|6054.7|6051.9|6055.4|6052.6|6054.1|6051.3|12
1612874890000|2021-02-09 12:48:10|6054.4|6051.6|6054.4|6051.6|6054.7|6051.9|6054.4|6051.6|7
1612874900000|2021-02-09 12:48:20|6054.2|6051.4|6054.1|6051.3|6054.9|6052.1|6054.1|6051.3|28
1612874910000|2021-02-09 12:48:30|6053.9|6051.1|6053.7|6050.9|6053.9|6051.1|6052.9|6050.1|32
1612874920000|2021-02-09 12:48:40|6053.9|6051.1|6053.7|6050.9|6053.9|6051.1|6053.7|6050.9|2
1612874930000|2021-02-09 12:48:50|6053.9|6051.1|6052.9|6050.1|6053.9|6051.1|6052.9|6050.1|19
1612874940000|2021-02-09 12:49:00|6053.2|6050.4|6053.4|6050.6|6053.7|6050.9|6052.9|6050.1|13
1612874950000|2021-02-09 12:49:10|6053.1|6050.3|6053.9|6051.1|6054.7|6051.9|6052.9|6050.1|30
1612874960000|2021-02-09 12:49:20|6054.4|6051.6|6054.9|6052.1|6055.4|6052.6|6054.4|6051.6|7
1612874970000|2021-02-09 12:49:30|6055.2|6052.4|6055.4|6052.6|6055.4|6052.6|6055.2|6052.4|0
1612874980000|2021-02-09 12:49:40|6055.1|6052.3|6055.2|6052.4|6055.2|6052.4|6054.9|6052.1|5
1612874990000|2021-02-09 12:49:50|6054.9|6052.1|6054.9|6052.1|6054.9|6052.1|6054.9|6052.1|2
1612875000000|2021-02-09 12:50:00|6054.6|6051.8|6054.4|6051.6|6054.6|6051.8|6054.4|6051.6|8
1612875010000|2021-02-09 12:50:10|||||||||2
1612875020000|2021-02-09 12:50:20|6053.9|6051.1|6053.9|6051.1|6053.9|6051.1|6053.9|6051.1|2
1612875030000|2021-02-09 12:50:30|||||||||2
1612875040000|2021-02-09 12:50:40|||||||||2
1612875050000|2021-02-09 12:50:50|6054.4|6051.6|6054.7|6051.9|6054.7|6051.9|6053.9|6051.1|7
1612875060000|2021-02-09 12:51:00|6054.9|6052.1|6054.7|6051.9|6054.9|6052.1|6054.7|6051.9|3
1612875070000|2021-02-09 12:51:10|6054.4|6051.6|6054.2|6051.4|6054.4|6051.6|6053.9|6051.1|6
1612875080000|2021-02-09 12:51:20|6054.1|6051.3|6053.9|6051.1|6054.4|6051.6|6053.9|6051.1|3
1612875100000|2021-02-09 12:51:40|6053.6|6050.8|6053.1|6050.3|6053.6|6050.8|6052.9|6050.1|40
1612875110000|2021-02-09 12:51:50|6052.9|6050.1|6053.4|6050.6|6053.4|6050.6|6052.9|6050.1|5
1612875120000|2021-02-09 12:52:00|6053.7|6050.9|6052.9|6050.1|6053.7|6050.9|6052.9|6050.1|30
1612875130000|2021-02-09 12:52:10|||||||||2
1612875140000|2021-02-09 12:52:20|||||||||4
1612875150000|2021-02-09 12:52:30|||||||||2
1612875160000|2021-02-09 12:52:40|||||||||6
1612875170000|2021-02-09 12:52:50|6051.9|6049.1|6052.1|6049.3|6052.7|6049.9|6051.9|6049.1|50
1612875180000|2021-02-09 12:53:00|6051.9|6049.1|6052.4|6049.6|6052.7|6049.9|6051.9|6049.1|5
1612875190000|2021-02-09 12:53:10|6053.2|6050.4|6053.4|6050.6|6053.5|6050.7|6052.9|6050.1|37
1612875200000|2021-02-09 12:53:20|6053.7|6050.9|6053.4|6050.6|6053.7|6050.9|6053.4|6050.6|5
1612875210000|2021-02-09 12:53:30|6053.1|6050.3|6053.9|6051.1|6054.5|6051.7|6053.1|6050.3|61
1612875220000|2021-02-09 12:53:40|6054.9|6052.1|6053.9|6051.1|6054.9|6052.1|6053.9|6051.1|34
1612875230000|2021-02-09 12:53:50|||||||||2
1612875240000|2021-02-09 12:54:00|6053.7|6050.9|6054.7|6051.9|6054.7|6051.9|6053.7|6050.9|58
1612875250000|2021-02-09 12:54:10|6054.4|6051.6|6055.7|6052.9|6055.7|6052.9|6054.4|6051.6|10
1612875260000|2021-02-09 12:54:20|6055.9|6053.1|6054.9|6052.1|6055.9|6053.1|6054.9|6052.1|18
1612875270000|2021-02-09 12:54:30|6054.7|6051.9|6054.7|6051.9|6054.7|6051.9|6054.7|6051.9|3
1612875280000|2021-02-09 12:54:40|||||||||17
1612875300000|2021-02-09 12:55:00|||||||||3
1612875310000|2021-02-09 12:55:10|6054.9|6052.1|6054.9|6052.1|6054.9|6052.1|6054.9|6052.1|2
1612875320000|2021-02-09 12:55:20|6055.9|6053.1|6055.9|6053.1|6056.2|6053.4|6055.7|6052.9|22
1612875330000|2021-02-09 12:55:30|6055.7|6052.9|6055.7|6052.9|6055.7|6052.9|6055.2|6052.4|3
1612875340000|2021-02-09 12:55:40|6055.9|6053.1|6055.7|6052.9|6055.9|6053.1|6055.7|6052.9|3
1612875350000|2021-02-09 12:55:50|6055.2|6052.4|6056.7|6053.9|6056.7|6053.9|6055.2|6052.4|19
1612875360000|2021-02-09 12:56:00|6055.9|6053.1|6054.9|6052.1|6055.9|6053.1|6054.9|6052.1|13
1612875370000|2021-02-09 12:56:10|6054.7|6051.9|6054.7|6051.9|6054.9|6052.1|6054.7|6051.9|38
1612875380000|2021-02-09 12:56:20|6054.5|6051.7|6054.9|6052.1|6054.9|6052.1|6053.9|6051.1|57
1612875390000|2021-02-09 12:56:30|||||||||3
1612875400000|2021-02-09 12:56:40|6055.5|6052.7|6055.9|6053.1|6055.9|6053.1|6055.5|6052.7|10
1612875410000|2021-02-09 12:56:50|6056.2|6053.4|6056.7|6053.9|6056.7|6053.9|6055.7|6052.9|9
1612875420000|2021-02-09 12:57:00|6057.5|6054.7|6057.5|6054.7|6057.5|6054.7|6057.5|6054.7|30
1612875430000|2021-02-09 12:57:10|6057.7|6054.9|6058.7|6055.9|6058.7|6055.9|6057.7|6054.9|19
1612875440000|2021-02-09 12:57:20|6059.5|6056.7|6061.5|6058.7|6063.9|6061.1|6059.5|6056.7|92
1612875450000|2021-02-09 12:57:30|6061.9|6059.1|6060.7|6057.9|6061.9|6059.1|6060.4|6057.6|36
1612875460000|2021-02-09 12:57:40|6059.9|6057.1|6059.9|6057.1|6060.5|6057.7|6059.9|6057.1|13
1612875470000|2021-02-09 12:57:50|6060.5|6057.7|6060.9|6058.1|6060.9|6058.1|6059.9|6057.1|11
1612875480000|2021-02-09 12:58:00|6061.5|6058.7|6061.9|6059.1|6061.9|6059.1|6061.5|6058.7|9
1612875490000|2021-02-09 12:58:10|6061.4|6058.6|6061.7|6058.9|6061.7|6058.9|6060.7|6057.9|3
1612875500000|2021-02-09 12:58:20|6061.9|6059.1|6061.4|6058.6|6062.7|6059.9|6061.4|6058.6|35
1612875510000|2021-02-09 12:58:30|6061.9|6059.1|6062.7|6059.9|6062.7|6059.9|6061.9|6059.1|5
1612875520000|2021-02-09 12:58:40|6062.4|6059.6|6062.7|6059.9|6062.7|6059.9|6062.4|6059.6|4
1612875530000|2021-02-09 12:58:50|6062.9|6060.1|6064.9|6062.1|6064.9|6062.1|6062.9|6060.1|10
1612875540000|2021-02-09 12:59:00|6064.6|6061.8|6060.9|6058.1|6064.6|6061.8|6060.7|6057.9|293
1612875550000|2021-02-09 12:59:10|6060.1|6057.3|6059.7|6056.9|6060.1|6057.3|6058.7|6055.9|48
1612875560000|2021-02-09 12:59:20|6059.2|6056.4|6059.2|6056.4|6059.2|6056.4|6058.9|6056.1|11
1612875570000|2021-02-09 12:59:30|6058.9|6056.1|6057.9|6055.1|6058.9|6056.1|6057.9|6055.1|26
1612875580000|2021-02-09 12:59:40|6058.4|6055.6|6058.1|6055.3|6058.4|6055.6|6057.9|6055.1|8
1612875590000|2021-02-09 12:59:50|6058.7|6055.9|6057.9|6055.1|6058.9|6056.1|6057.9|6055.1|11
1612875600000|2021-02-09 13:00:00|6058.5|6055.7|6055.4|6052.6|6059.7|6056.9|6055.4|6052.6|84
1612875610000|2021-02-09 13:00:10|6055.9|6053.1|6058.4|6055.6|6059.4|6056.6|6055.9|6053.1|49
1612875620000|2021-02-09 13:00:20|6058.1|6055.3|6058.4|6055.6|6059.2|6056.4|6057.4|6054.6|38
1612875630000|2021-02-09 13:00:30|6058.7|6055.9|6058.4|6055.6|6058.7|6055.9|6058.4|6055.6|2
1612875640000|2021-02-09 13:00:40|6058.1|6055.3|6058.5|6055.7|6058.5|6055.7|6056.9|6054.1|12
1612875650000|2021-02-09 13:00:50|6058.9|6056.1|6058.7|6055.9|6059.2|6056.4|6058.7|6055.9|1
1612875660000|2021-02-09 13:01:00|6058.4|6055.6|6057.7|6054.9|6058.7|6055.9|6057.4|6054.6|4
1612875670000|2021-02-09 13:01:10|6058.2|6055.4|6059.7|6056.9|6059.7|6056.9|6057.9|6055.1|10
1612875680000|2021-02-09 13:01:20|6059.5|6056.7|6059.2|6056.4|6059.7|6056.9|6058.9|6056.1|2
1612875690000|2021-02-09 13:01:30|6059.4|6056.6|6059.7|6056.9|6059.7|6056.9|6058.9|6056.1|5
1612875700000|2021-02-09 13:01:40|6059.9|6057.1|6059.7|6056.9|6059.9|6057.1|6058.9|6056.1|15
1612875710000|2021-02-09 13:01:50|6059.4|6056.6|6059.7|6056.9|6059.7|6056.9|6059.4|6056.6|0
1612875720000|2021-02-09 13:02:00|6060.2|6057.4|6061.9|6059.1|6062.5|6059.7|6060.2|6057.4|33
1612875730000|2021-02-09 13:02:10|6062.2|6059.4|6061.7|6058.9|6062.5|6059.7|6061.7|6058.9|5
1612875740000|2021-02-09 13:02:20|6060.9|6058.1|6058.7|6055.9|6060.9|6058.1|6057.9|6055.1|75
1612875750000|2021-02-09 13:02:30|6058.4|6055.6|6058.5|6055.7|6058.7|6055.9|6057.9|6055.1|43
1612875760000|2021-02-09 13:02:40|6058.9|6056.1|6059.4|6056.6|6059.4|6056.6|6058.4|6055.6|34
1612875770000|2021-02-09 13:02:50|6059.1|6056.3|6057.9|6055.1|6059.4|6056.6|6057.9|6055.1|31
1612875780000|2021-02-09 13:03:00|6058.4|6055.6|6058.1|6055.3|6058.4|6055.6|6057.9|6055.1|18
1612875790000|2021-02-09 13:03:10|6057.7|6054.9|6057.7|6054.9|6057.7|6054.9|6057.7|6054.9|0
1612875800000|2021-02-09 13:03:20|6057.4|6054.6|6056.9|6054.1|6057.7|6054.9|6056.9|6054.1|14
1612875810000|2021-02-09 13:03:30|6057.2|6054.4|6056.2|6053.4|6057.2|6054.4|6054.9|6052.1|42
1612875820000|2021-02-09 13:03:40|6056.5|6053.7|6055.9|6053.1|6056.7|6053.9|6055.9|6053.1|7
1612875830000|2021-02-09 13:03:50|6056.4|6053.6|6056.4|6053.6|6056.7|6053.9|6055.9|6053.1|3
1612875840000|2021-02-09 13:04:00|6055.9|6053.1|6056.7|6053.9|6056.7|6053.9|6055.9|6053.1|0
1612875850000|2021-02-09 13:04:10|6056.4|6053.6|6056.2|6053.4|6056.4|6053.6|6055.9|6053.1|17
1612875860000|2021-02-09 13:04:20|6055.9|6053.1|6055.7|6052.9|6055.9|6053.1|6055.7|6052.9|0
1612875870000|2021-02-09 13:04:30|6056.4|6053.6|6056.7|6053.9|6056.7|6053.9|6056.4|6053.6|32
1612875880000|2021-02-09 13:04:40|6055.9|6053.1|6056.4|6053.6|6056.4|6053.6|6055.9|6053.1|6
1612875890000|2021-02-09 13:04:50|6056.7|6053.9|6056.2|6053.4|6056.7|6053.9|6055.9|6053.1|1
1612875900000|2021-02-09 13:05:00|6055.9|6053.1|6053.4|6050.6|6055.9|6053.1|6053.4|6050.6|15
1612875910000|2021-02-09 13:05:10|6053.2|6050.4|6053.7|6050.9|6053.7|6050.9|6052.9|6050.1|12
1612875920000|2021-02-09 13:05:20|6053.4|6050.6|6052.9|6050.1|6053.5|6050.7|6052.9|6050.1|0
1612875930000|2021-02-09 13:05:30|6052.7|6049.9|6052.2|6049.4|6052.7|6049.9|6051.9|6049.1|11
1612875940000|2021-02-09 13:05:40|6051.9|6049.1|6049.9|6047.1|6051.9|6049.1|6049.9|6047.1|32
1612875950000|2021-02-09 13:05:50|6050.9|6048.1|6049.5|6046.7|6050.9|6048.1|6048.9|6046.1|114
1612875960000|2021-02-09 13:06:00|6049.7|6046.9|6049.7|6046.9|6049.7|6046.9|6048.9|6046.1|17
1612875970000|2021-02-09 13:06:10|6049.4|6046.6|6048.9|6046.1|6049.7|6046.9|6048.9|6046.1|21
1612875980000|2021-02-09 13:06:20|6048.7|6045.9|6048.2|6045.4|6048.7|6045.9|6047.9|6045.1|43
1612875990000|2021-02-09 13:06:30|6048.4|6045.6|6047.1|6044.3|6048.4|6045.6|6046.9|6044.1|13
1612876000000|2021-02-09 13:06:40|6047.5|6044.7|6047.1|6044.3|6047.9|6045.1|6046.9|6044.1|63
1612876010000|2021-02-09 13:06:50|6046.9|6044.1|6047.1|6044.3|6047.7|6044.9|6046.9|6044.1|2
1612876020000|2021-02-09 13:07:00|6046.9|6044.1|6047.9|6045.1|6047.9|6045.1|6046.9|6044.1|6
1612876030000|2021-02-09 13:07:10|6048.7|6045.9|6048.4|6045.6|6048.7|6045.9|6047.9|6045.1|14
1612876040000|2021-02-09 13:07:20|6047.9|6045.1|6047.4|6044.6|6047.9|6045.1|6047.4|6044.6|24
1612876050000|2021-02-09 13:07:30|6047.7|6044.9|6047.7|6044.9|6047.7|6044.9|6046.9|6044.1|5
1612876060000|2021-02-09 13:07:40|6047.4|6044.6|6047.4|6044.6|6047.7|6044.9|6047.4|6044.6|31
1612876070000|2021-02-09 13:07:50|6047.7|6044.9|6047.7|6044.9|6047.7|6044.9|6047.7|6044.9|0
1612876080000|2021-02-09 13:08:00|6047.2|6044.4|6046.9|6044.1|6047.2|6044.4|6046.9|6044.1|3
1612876090000|2021-02-09 13:08:10|6046.7|6043.9|6046.4|6043.6|6046.7|6043.9|6046.4|6043.6|3
1612876100000|2021-02-09 13:08:20|6046.7|6043.9|6047.7|6044.9|6047.7|6044.9|6046.4|6043.6|8
1612876110000|2021-02-09 13:08:30|6047.9|6045.1|6046.9|6044.1|6047.9|6045.1|6046.9|6044.1|37
1612876120000|2021-02-09 13:08:40|6047.4|6044.6|6047.2|6044.4|6047.7|6044.9|6046.9|6044.1|40
1612876130000|2021-02-09 13:08:50|6047.1|6044.3|6047.2|6044.4|6047.4|6044.6|6046.9|6044.1|2
1612876140000|2021-02-09 13:09:00|6047.4|6044.6|6047.9|6045.1|6047.9|6045.1|6047.4|6044.6|14
1612876150000|2021-02-09 13:09:10|6047.7|6044.9|6046.9|6044.1|6047.9|6045.1|6046.9|6044.1|6
1612876160000|2021-02-09 13:09:20|6046.7|6043.9|6046.7|6043.9|6046.7|6043.9|6046.4|6043.6|10
1612876170000|2021-02-09 13:09:30|6046.4|6043.6|6044.4|6041.6|6046.7|6043.9|6043.9|6041.1|21
1612876180000|2021-02-09 13:09:40|6044.7|6041.9|6043.9|6041.1|6044.7|6041.9|6043.9|6041.1|63
1612876190000|2021-02-09 13:09:50|6043.4|6040.6|6045.4|6042.6|6045.7|6042.9|6043.4|6040.6|42
1612876200000|2021-02-09 13:10:00|6044.9|6042.1|6043.6|6040.8|6045.7|6042.9|6043.1|6040.3|680
1612876210000|2021-02-09 13:10:10|6043.9|6041.1|6044.1|6041.3|6044.4|6041.6|6043.9|6041.1|3
1612876220000|2021-02-09 13:10:20|6043.6|6040.8|6043.4|6040.6|6043.6|6040.8|6043.4|6040.6|10
1612876230000|2021-02-09 13:10:30|6043.1|6040.3|6042.1|6039.3|6043.1|6040.3|6042.1|6039.3|5
1612876240000|2021-02-09 13:10:40|6042.4|6039.6|6043.9|6041.1|6043.9|6041.1|6042.4|6039.6|69
1612876250000|2021-02-09 13:10:50|6044.5|6041.7|6047.4|6044.6|6047.9|6045.1|6044.5|6041.7|155
1612876260000|2021-02-09 13:11:00|6047.6|6044.8|6047.9|6045.1|6048.9|6046.1|6047.4|6044.6|149
1612876270000|2021-02-09 13:11:10|6047.6|6044.8|6046.9|6044.1|6047.9|6045.1|6046.9|6044.1|25
1612876280000|2021-02-09 13:11:20|6046.6|6043.8|6045.9|6043.1|6046.6|6043.8|6045.4|6042.6|45
1612876290000|2021-02-09 13:11:30|6045.4|6042.6|6045.4|6042.6|6045.4|6042.6|6045.1|6042.3|12
1612876300000|2021-02-09 13:11:40|6045.6|6042.8|6045.4|6042.6|6045.9|6043.1|6045.4|6042.6|5
1612876310000|2021-02-09 13:11:50|6045.1|6042.3|6044.6|6041.8|6045.1|6042.3|6044.4|6041.6|13
1612876320000|2021-02-09 13:12:00|6044.9|6042.1|6044.9|6042.1|6044.9|6042.1|6044.9|6042.1|1
1612876330000|2021-02-09 13:12:10|6044.6|6041.8|6044.9|6042.1|6044.9|6042.1|6044.4|6041.6|7
1612876340000|2021-02-09 13:12:20|6045.1|6042.3|6046.4|6043.6|6046.9|6044.1|6045.1|6042.3|7
1612876350000|2021-02-09 13:12:30|6046.6|6043.8|6045.9|6043.1|6046.6|6043.8|6045.1|6042.3|29
1612876360000|2021-02-09 13:12:40|6046.1|6043.3|6045.1|6042.3|6046.1|6043.3|6045.1|6042.3|1
1612876370000|2021-02-09 13:12:50|6045.9|6043.1|6046.4|6043.6|6046.4|6043.6|6045.9|6043.1|15
1612876380000|2021-02-09 13:13:00|6046.1|6043.3|6046.4|6043.6|6046.4|6043.6|6046.1|6043.3|4
1612876390000|2021-02-09 13:13:10|6046.1|6043.3|6047.9|6045.1|6047.9|6045.1|6046.1|6043.3|10
1612876400000|2021-02-09 13:13:20|6048.1|6045.3|6046.9|6044.1|6048.1|6045.3|6046.4|6043.6|37
1612876410000|2021-02-09 13:13:30|6046.6|6043.8|6048.4|6045.6|6048.4|6045.6|6046.6|6043.8|58
1612876420000|2021-02-09 13:13:40|6048.1|6045.3|6048.1|6045.3|6048.1|6045.3|6048.1|6045.3|4
1612876430000|2021-02-09 13:13:50|6047.6|6044.8|6048.1|6045.3|6048.1|6045.3|6047.6|6044.8|17
1612876440000|2021-02-09 13:14:00|6047.9|6045.1|6047.1|6044.3|6047.9|6045.1|6047.1|6044.3|10
1612876450000|2021-02-09 13:14:10|6046.1|6043.3|6046.1|6043.3|6046.1|6043.3|6046.1|6043.3|34
1612876460000|2021-02-09 13:14:20|6045.9|6043.1|6045.6|6042.8|6046.9|6044.1|6045.1|6042.3|162
1612876470000|2021-02-09 13:14:30|6045.4|6042.6|6045.6|6042.8|6045.9|6043.1|6045.4|6042.6|2
1612876480000|2021-02-09 13:14:40|6045.1|6042.3|6045.1|6042.3|6045.1|6042.3|6045.1|6042.3|5
1612876490000|2021-02-09 13:14:50|6045.4|6042.6|6045.1|6042.3|6045.4|6042.6|6045.1|6042.3|39
1612876500000|2021-02-09 13:15:00|6044.9|6042.1|6044.4|6041.6|6044.9|6042.1|6044.1|6041.3|28
1612876510000|2021-02-09 13:15:10|6043.6|6040.8|6044.1|6041.3|6044.1|6041.3|6043.6|6040.8|1
1612876520000|2021-02-09 13:15:20|6043.6|6040.8|6043.6|6040.8|6044.1|6041.3|6042.9|6040.1|10
1612876530000|2021-02-09 13:15:30|6043.9|6041.1|6044.1|6041.3|6044.1|6041.3|6043.6|6040.8|4
1612876540000|2021-02-09 13:15:40|6044.6|6041.8|6043.9|6041.1|6044.6|6041.8|6043.1|6040.3|3
1612876550000|2021-02-09 13:15:50|6043.1|6040.3|6043.1|6040.3|6043.1|6040.3|6043.1|6040.3|20
1612876560000|2021-02-09 13:16:00|6042.9|6040.1|6042.9|6040.1|6043.1|6040.3|6042.1|6039.3|32
1612876570000|2021-02-09 13:16:10|6043.1|6040.3|6042.4|6039.6|6043.1|6040.3|6042.4|6039.6|24
1612876580000|2021-02-09 13:16:20|6041.9|6039.1|6041.1|6038.3|6041.9|6039.1|6040.9|6038.1|10
1612876590000|2021-02-09 13:16:30|6040.9|6038.1|6039.6|6036.8|6040.9|6038.1|6039.1|6036.3|68
1612876600000|2021-02-09 13:16:40|6039.9|6037.1|6039.9|6037.1|6040.1|6037.3|6039.1|6036.3|15
1612876610000|2021-02-09 13:16:50|6039.1|6036.3|6038.4|6035.6|6039.1|6036.3|6037.9|6035.1|238
1612876620000|2021-02-09 13:17:00|6038.6|6035.8|6038.7|6035.9|6038.9|6036.1|6038.1|6035.3|13
1612876630000|2021-02-09 13:17:10|6038.4|6035.6|6037.7|6034.9|6038.4|6035.6|6037.1|6034.3|16
1612876640000|2021-02-09 13:17:20|6037.6|6034.8|6035.4|6032.6|6037.9|6035.1|6035.4|6032.6|70
1612876650000|2021-02-09 13:17:30|6035.1|6032.3|6035.9|6033.1|6036.6|6033.8|6035.1|6032.3|42
1612876660000|2021-02-09 13:17:40|6036.1|6033.3|6035.9|6033.1|6036.6|6033.8|6035.4|6032.6|26
1612876670000|2021-02-09 13:17:50|6035.4|6032.6|6035.1|6032.3|6035.4|6032.6|6035.1|6032.3|3
1612876680000|2021-02-09 13:18:00|6034.9|6032.1|6034.6|6031.8|6035.1|6032.3|6034.1|6031.3|28
1612876690000|2021-02-09 13:18:10|6033.9|6031.1|6033.4|6030.6|6033.9|6031.1|6033.4|6030.6|20
1612876700000|2021-02-09 13:18:20|6033.1|6030.3|6033.1|6030.3|6033.4|6030.6|6031.9|6029.1|47
1612876710000|2021-02-09 13:18:30|6032.9|6030.1|6032.9|6030.1|6032.9|6030.1|6032.1|6029.3|22
1612876720000|2021-02-09 13:18:40|6033.1|6030.3|6036.4|6033.6|6036.6|6033.8|6032.9|6030.1|48
1612876730000|2021-02-09 13:18:50|6036.1|6033.3|6036.4|6033.6|6037.1|6034.3|6036.1|6033.3|22
1612876740000|2021-02-09 13:19:00|6036.6|6033.8|6036.1|6033.3|6036.9|6034.1|6036.1|6033.3|4
1612876750000|2021-02-09 13:19:10|6036.4|6033.6|6036.4|6033.6|6036.4|6033.6|6035.9|6033.1|25
1612876760000|2021-02-09 13:19:20|6036.1|6033.3|6038.9|6036.1|6038.9|6036.1|6036.1|6033.3|13
1612876770000|2021-02-09 13:19:30|6039.1|6036.3|6038.1|6035.3|6039.1|6036.3|6038.1|6035.3|12
1612876780000|2021-02-09 13:19:40|6037.6|6034.8|6037.9|6035.1|6037.9|6035.1|6037.1|6034.3|47
1612876790000|2021-02-09 13:19:50|6038.2|6035.4|6037.9|6035.1|6038.9|6036.1|6037.9|6035.1|26
1612876800000|2021-02-09 13:20:00|6038.1|6035.3|6038.1|6035.3|6038.4|6035.6|6038.1|6035.3|9
1612876810000|2021-02-09 13:20:10|6037.9|6035.1|6037.9|6035.1|6037.9|6035.1|6037.9|6035.1|1
1612876820000|2021-02-09 13:20:20|6038.4|6035.6|6040.7|6037.9|6040.7|6037.9|6038.4|6035.6|12
1612876830000|2021-02-09 13:20:30|6040.9|6038.1|6040.4|6037.6|6041.9|6039.1|6040.1|6037.3|16
1612876840000|2021-02-09 13:20:40|6040.7|6037.9|6040.4|6037.6|6040.7|6037.9|6040.4|6037.6|3
1612876850000|2021-02-09 13:20:50|6040.7|6037.9|6040.4|6037.6|6041.1|6038.3|6040.4|6037.6|3
1612876860000|2021-02-09 13:21:00|6040.1|6037.3|6040.4|6037.6|6040.4|6037.6|6040.1|6037.3|2
1612876870000|2021-02-09 13:21:10|6040.1|6037.3|6039.1|6036.3|6040.1|6037.3|6039.1|6036.3|43
1612876890000|2021-02-09 13:21:30|6038.9|6036.1|6039.1|6036.3|6039.1|6036.3|6038.6|6035.8|3
1612876910000|2021-02-09 13:21:50|6039.6|6036.8|6040.9|6038.1|6040.9|6038.1|6039.1|6036.3|7
1612876920000|2021-02-09 13:22:00|6040.7|6037.9|6040.3|6037.5|6041.1|6038.3|6040.3|6037.5|14
1612876930000|2021-02-09 13:22:10|6040.1|6037.3|6040.9|6038.1|6040.9|6038.1|6039.6|6036.8|32
1612876940000|2021-02-09 13:22:20|6041.1|6038.3|6043.7|6040.9|6043.7|6040.9|6041.1|6038.3|581
1612876950000|2021-02-09 13:22:30|6043.9|6041.1|6043.5|6040.7|6043.9|6041.1|6042.9|6040.1|56
1612876960000|2021-02-09 13:22:40|6043.2|6040.4|6043.7|6040.9|6043.7|6040.9|6043.2|6040.4|2
1612876970000|2021-02-09 13:22:50|6043.5|6040.7|6045.9|6043.1|6047.5|6044.7|6043.2|6040.4|169
1612876980000|2021-02-09 13:23:00|6044.9|6042.1|6043.9|6041.1|6045.5|6042.7|6043.9|6041.1|14
1612876990000|2021-02-09 13:23:10|6043.7|6040.9|6044.4|6041.6|6044.7|6041.9|6043.7|6040.9|35
1612877000000|2021-02-09 13:23:20|6044.7|6041.9|6044.4|6041.6|6044.7|6041.9|6043.9|6041.1|7
1612877010000|2021-02-09 13:23:30|6043.9|6041.1|6043.7|6040.9|6043.9|6041.1|6043.7|6040.9|9
1612877020000|2021-02-09 13:23:40|6043.4|6040.6|6042.7|6039.9|6043.4|6040.6|6042.2|6039.4|127
1612877030000|2021-02-09 13:23:50|6042.4|6039.6|6042.4|6039.6|6042.4|6039.6|6041.9|6039.1|66
1612877040000|2021-02-09 13:24:00|6042.7|6039.9|6045.2|6042.4|6045.2|6042.4|6042.7|6039.9|28
1612877050000|2021-02-09 13:24:10|6045.4|6042.6|6044.9|6042.1|6045.7|6042.9|6044.9|6042.1|10
1612877060000|2021-02-09 13:24:20|6044.4|6041.6|6044.4|6041.6|6044.9|6042.1|6044.1|6041.3|13
1612877070000|2021-02-09 13:24:30|6044.7|6041.9|6046.2|6043.4|6046.7|6043.9|6044.4|6041.6|7
1612877080000|2021-02-09 13:24:40|6045.9|6043.1|6045.1|6042.3|6045.9|6043.1|6045.1|6042.3|2
1612877090000|2021-02-09 13:24:50|6044.9|6042.1|6044.7|6041.9|6044.9|6042.1|6044.6|6041.8|8
1612877100000|2021-02-09 13:25:00|6044.4|6041.6|6045.9|6043.1|6045.9|6043.1|6044.1|6041.3|11
1612877110000|2021-02-09 13:25:10|6045.7|6042.9|6045.7|6042.9|6045.7|6042.9|6045.4|6042.6|23
1612877120000|2021-02-09 13:25:20|6045.4|6042.6|6044.1|6041.3|6045.4|6042.6|6044.1|6041.3|21
1612877130000|2021-02-09 13:25:30|6043.9|6041.1|6043.7|6040.9|6043.9|6041.1|6043.7|6040.9|11
1612877140000|2021-02-09 13:25:40|6043.9|6041.1|6042.9|6040.1|6043.9|6041.1|6042.9|6040.1|38
1612877150000|2021-02-09 13:25:50|6043.1|6040.3|6043.4|6040.6|6043.9|6041.1|6043.1|6040.3|15
1612877160000|2021-02-09 13:26:00|6043.1|6040.3|6043.1|6040.3|6043.4|6040.6|6042.1|6039.3|29
1612877170000|2021-02-09 13:26:10|6042.9|6040.1|6043.4|6040.6|6043.7|6040.9|6042.9|6040.1|3
1612877180000|2021-02-09 13:26:20|6043.7|6040.9|6043.4|6040.6|6043.7|6040.9|6043.4|6040.6|2
1612877190000|2021-02-09 13:26:30|6043.7|6040.9|6044.4|6041.6|6044.7|6041.9|6043.1|6040.3|41
1612877200000|2021-02-09 13:26:40|6044.2|6041.4|6044.1|6041.3|6044.2|6041.4|6043.7|6040.9|44
1612877210000|2021-02-09 13:26:50|||||||||3
1612877220000|2021-02-09 13:27:00|6043.9|6041.1|6044.1|6041.3|6044.1|6041.3|6043.9|6041.1|36
1612877230000|2021-02-09 13:27:10|6043.7|6040.9|6043.7|6040.9|6043.7|6040.9|6043.4|6040.6|7
1612877240000|2021-02-09 13:27:20|6043.4|6040.6|6044.1|6041.3|6044.1|6041.3|6043.4|6040.6|3
1612877250000|2021-02-09 13:27:30|6043.9|6041.1|6043.9|6041.1|6043.9|6041.1|6043.9|6041.1|1
1612877260000|2021-02-09 13:27:40|6044.1|6041.3|6043.9|6041.1|6044.1|6041.3|6043.9|6041.1|6
1612877270000|2021-02-09 13:27:50|6044.1|6041.3|6046.9|6044.1|6047.2|6044.4|6044.1|6041.3|23
1612877280000|2021-02-09 13:28:00|6046.7|6043.9|6044.9|6042.1|6046.7|6043.9|6044.9|6042.1|11
1612877290000|2021-02-09 13:28:10|6045.1|6042.3|6046.4|6043.6|6046.7|6043.9|6045.1|6042.3|20
1612877300000|2021-02-09 13:28:20|6046.7|6043.9|6045.9|6043.1|6046.7|6043.9|6045.9|6043.1|34
1612877310000|2021-02-09 13:28:30|6044.9|6042.1|6045.4|6042.6|6045.4|6042.6|6044.9|6042.1|16
1612877320000|2021-02-09 13:28:40|6045.1|6042.3|6045.4|6042.6|6045.4|6042.6|6044.9|6042.1|8
1612877330000|2021-02-09 13:28:50|6044.9|6042.1|6046.4|6043.6|6046.4|6043.6|6044.9|6042.1|10
1612877340000|2021-02-09 13:29:00|6045.9|6043.1|6045.4|6042.6|6046.7|6043.9|6045.4|6042.6|38
1612877350000|2021-02-09 13:29:10|6044.9|6042.1|6045.2|6042.4|6045.4|6042.6|6044.7|6041.9|16
1612877360000|2021-02-09 13:29:20|6045.7|6042.9|6046.7|6043.9|6046.7|6043.9|6045.7|6042.9|8
1612877370000|2021-02-09 13:29:30|6046.9|6044.1|6047.4|6044.6|6047.4|6044.6|6046.7|6043.9|52
1612877380000|2021-02-09 13:29:40|6047.7|6044.9|6047.7|6044.9|6047.7|6044.9|6046.9|6044.1|29
1612877390000|2021-02-09 13:29:50|6047.4|6044.6|6047.7|6044.9|6047.7|6044.9|6047.4|6044.6|3
1612877400000|2021-02-09 13:30:00|6047.9|6045.1|6047.9|6045.1|6049.7|6046.9|6047.7|6044.9|17
1612877410000|2021-02-09 13:30:10|6048.7|6045.9|6048.7|6045.9|6049.2|6046.4|6048.1|6045.3|20
1612877420000|2021-02-09 13:30:20|6048.1|6045.3|6049.4|6046.6|6049.7|6046.9|6048.1|6045.3|24
1612877430000|2021-02-09 13:30:30|6049.1|6046.3|6047.7|6044.9|6049.1|6046.3|6047.7|6044.9|33
1612877440000|2021-02-09 13:30:40|6047.4|6044.6|6047.7|6044.9|6047.7|6044.9|6046.9|6044.1|7
1612877450000|2021-02-09 13:30:50|6047.9|6045.1|6048.7|6045.9|6048.7|6045.9|6047.9|6045.1|3
1612877460000|2021-02-09 13:31:00|6048.9|6046.1|6048.9|6046.1|6049.7|6046.9|6048.9|6046.1|17
1612877470000|2021-02-09 13:31:10|6048.7|6045.9|6048.9|6046.1|6048.9|6046.1|6048.7|6045.9|26
1612877480000|2021-02-09 13:31:20|6048.7|6045.9|6048.9|6046.1|6048.9|6046.1|6048.4|6045.6|15
1612877490000|2021-02-09 13:31:30|6048.7|6045.9|6047.7|6044.9|6048.7|6045.9|6046.9|6044.1|20
1612877500000|2021-02-09 13:31:40|6047.2|6044.4|6046.7|6043.9|6047.2|6044.4|6046.7|6043.9|11
1612877510000|2021-02-09 13:31:50|6046.9|6044.1|6045.4|6042.6|6046.9|6044.1|6045.1|6042.3|257
1612877520000|2021-02-09 13:32:00|6045.6|6042.8|6045.9|6043.1|6045.9|6043.1|6044.1|6041.3|8
1612877530000|2021-02-09 13:32:10|6045.3|6042.5|6044.1|6041.3|6045.4|6042.6|6044.1|6041.3|59
1612877540000|2021-02-09 13:32:20|||||||||1
1612877550000|2021-02-09 13:32:30|6043.9|6041.1|6043.9|6041.1|6043.9|6041.1|6043.9|6041.1|2
1612877560000|2021-02-09 13:32:40|||||||||22
1612877570000|2021-02-09 13:32:50|6042.9|6040.1|6042.9|6040.1|6042.9|6040.1|6042.6|6039.8|26
1612877580000|2021-02-09 13:33:00|6043.1|6040.3|6042.6|6039.8|6043.9|6041.1|6042.3|6039.5|8
1612877590000|2021-02-09 13:33:10|6042.9|6040.1|6042.9|6040.1|6042.9|6040.1|6042.9|6040.1|8
1612877600000|2021-02-09 13:33:20|6041.9|6039.1|6042.9|6040.1|6043.2|6040.4|6041.9|6039.1|10
1612877610000|2021-02-09 13:33:30|6043.1|6040.3|6043.1|6040.3|6043.4|6040.6|6042.9|6040.1|5
1612877620000|2021-02-09 13:33:40|6042.9|6040.1|6042.9|6040.1|6043.4|6040.6|6042.9|6040.1|3
1612877630000|2021-02-09 13:33:50|||||||||20
1612877640000|2021-02-09 13:34:00|6043.1|6040.3|6043.9|6041.1|6043.9|6041.1|6043.1|6040.3|6
1612877650000|2021-02-09 13:34:10|6043.4|6040.6|6041.4|6038.6|6043.4|6040.6|6040.9|6038.1|83
1612877660000|2021-02-09 13:34:20|6041.1|6038.3|6041.4|6038.6|6041.4|6038.6|6041.1|6038.3|6
1612877670000|2021-02-09 13:34:30|6041.1|6038.3|6040.6|6037.8|6041.1|6038.3|6039.9|6037.1|7
1612877680000|2021-02-09 13:34:40|6040.9|6038.1|6040.9|6038.1|6040.9|6038.1|6040.6|6037.8|3
1612877690000|2021-02-09 13:34:50|6041.4|6038.6|6042.7|6039.9|6042.7|6039.9|6041.4|6038.6|210
1612877700000|2021-02-09 13:35:00|6042.9|6040.1|6041.9|6039.1|6042.9|6040.1|6041.9|6039.1|4
1612877710000|2021-02-09 13:35:10|6041.7|6038.9|6040.9|6038.1|6041.7|6038.9|6040.9|6038.1|1
1612877720000|2021-02-09 13:35:20|6041.2|6038.4|6041.1|6038.3|6041.4|6038.6|6040.9|6038.1|2
1612877730000|2021-02-09 13:35:30|6040.9|6038.1|6041.9|6039.1|6041.9|6039.1|6040.9|6038.1|3
1612877740000|2021-02-09 13:35:40|||||||||1
1612877750000|2021-02-09 13:35:50|6041.7|6038.9|6040.1|6037.3|6041.7|6038.9|6039.9|6037.1|195
1612877760000|2021-02-09 13:36:00|6040.4|6037.6|6039.9|6037.1|6040.4|6037.6|6039.9|6037.1|24
1612877770000|2021-02-09 13:36:10|6039.1|6036.3|6039.4|6036.6|6039.4|6036.6|6038.1|6035.3|195
1612877780000|2021-02-09 13:36:20|6039.3|6036.5|6039.1|6036.3|6040.1|6037.3|6039.1|6036.3|32
1612877790000|2021-02-09 13:36:30|6038.9|6036.1|6039.1|6036.3|6039.1|6036.3|6038.3|6035.5|34
1612877800000|2021-02-09 13:36:40|||||||||1
1612877810000|2021-02-09 13:36:50|6040.3|6037.5|6040.3|6037.5|6040.3|6037.5|6040.3|6037.5|11
1612877820000|2021-02-09 13:37:00|6040.1|6037.3|6040.1|6037.3|6040.1|6037.3|6040.1|6037.3|0
1612877830000|2021-02-09 13:37:10|6038.9|6036.1|6039.3|6036.5|6039.6|6036.8|6038.3|6035.5|75
1612877840000|2021-02-09 13:37:20|6039.1|6036.3|6039.1|6036.3|6039.4|6036.6|6039.1|6036.3|7
1612877850000|2021-02-09 13:37:30|6039.9|6037.1|6039.9|6037.1|6040.3|6037.5|6039.9|6037.1|75
1612877860000|2021-02-09 13:37:40|6040.1|6037.3|6040.1|6037.3|6040.1|6037.3|6040.1|6037.3|1
1612877870000|2021-02-09 13:37:50|6039.9|6037.1|6039.1|6036.3|6039.9|6037.1|6039.1|6036.3|17
1612877880000|2021-02-09 13:38:00|6038.9|6036.1|6037.3|6034.5|6038.9|6036.1|6037.1|6034.3|26
1612877890000|2021-02-09 13:38:10|6037.1|6034.3|6037.6|6034.8|6038.9|6036.1|6037.1|6034.3|29
1612877900000|2021-02-09 13:38:20|6037.9|6035.1|6037.6|6034.8|6038.1|6035.3|6037.3|6034.5|7
1612877910000|2021-02-09 13:38:30|6037.3|6034.5|6036.6|6033.8|6037.3|6034.5|6036.6|6033.8|8
1612877920000|2021-02-09 13:38:40|6037.1|6034.3|6037.3|6034.5|6038.1|6035.3|6037.1|6034.3|9
1612877930000|2021-02-09 13:38:50|6037.1|6034.3|6036.6|6033.8|6037.1|6034.3|6036.6|6033.8|4
1612877940000|2021-02-09 13:39:00|6036.8|6034|6036.3|6033.5|6037.1|6034.3|6036.3|6033.5|7
1612877950000|2021-02-09 13:39:10|6035.9|6033.1|6036.1|6033.3|6036.1|6033.3|6035.1|6032.3|50
1612877960000|2021-02-09 13:39:20|6035.6|6032.8|6036.1|6033.3|6036.1|6033.3|6035.1|6032.3|25
1612877970000|2021-02-09 13:39:30|6036.3|6033.5|6036.9|6034.1|6037.1|6034.3|6036.3|6033.5|25
1612877980000|2021-02-09 13:39:40|6036.6|6033.8|6036.3|6033.5|6036.6|6033.8|6036.3|6033.5|13
1612877990000|2021-02-09 13:39:50|6035.9|6033.1|6036.9|6034.1|6037.1|6034.3|6035.9|6033.1|21
1612878000000|2021-02-09 13:40:00|6037.1|6034.3|6038.6|6035.8|6039.1|6036.3|6037.1|6034.3|12
1612878010000|2021-02-09 13:40:10|6038.3|6035.5|6038.1|6035.3|6038.6|6035.8|6036.9|6034.1|167
1612878020000|2021-02-09 13:40:20|6037.9|6035.1|6035.9|6033.1|6037.9|6035.1|6035.6|6032.8|85
1612878030000|2021-02-09 13:40:30|6036.2|6033.4|6036.9|6034.1|6036.9|6034.1|6035.9|6033.1|129
1612878040000|2021-02-09 13:40:40|6036.1|6033.3|6036.1|6033.3|6036.1|6033.3|6035.9|6033.1|52
1612878050000|2021-02-09 13:40:50|6035.9|6033.1|6035.9|6033.1|6035.9|6033.1|6035.9|6033.1|1
1612878060000|2021-02-09 13:41:00|6035.1|6032.3|6035.6|6032.8|6035.9|6033.1|6034.9|6032.1|47
1612878070000|2021-02-09 13:41:10|6035.9|6033.1|6034.9|6032.1|6036.1|6033.3|6034.9|6032.1|13
1612878080000|2021-02-09 13:41:20|6035.4|6032.6|6035.9|6033.1|6035.9|6033.1|6035.4|6032.6|40
1612878090000|2021-02-09 13:41:30|6035.3|6032.5|6034.9|6032.1|6035.6|6032.8|6034.3|6031.5|16
1612878100000|2021-02-09 13:41:40|6034.6|6031.8|6035.1|6032.3|6035.9|6033.1|6034.6|6031.8|5
1612878110000|2021-02-09 13:41:50|||||||||1
1612878120000|2021-02-09 13:42:00|6034.9|6032.1|6036.1|6033.3|6036.4|6033.6|6034.9|6032.1|6
1612878130000|2021-02-09 13:42:10|6036.7|6033.9|6037.4|6034.6|6037.4|6034.6|6036.7|6033.9|5
1612878140000|2021-02-09 13:42:20|6037.1|6034.3|6037.1|6034.3|6037.1|6034.3|6037.1|6034.3|15
1612878150000|2021-02-09 13:42:30|6036.9|6034.1|6034.9|6032.1|6036.9|6034.1|6034.6|6031.8|67
1612878160000|2021-02-09 13:42:40|6035.1|6032.3|6034.9|6032.1|6035.1|6032.3|6034.3|6031.5|13
1612878170000|2021-02-09 13:42:50|6035.1|6032.3|6035.3|6032.5|6035.3|6032.5|6035.1|6032.3|2
1612878180000|2021-02-09 13:43:00|6035.1|6032.3|6035.3|6032.5|6036.1|6033.3|6035.1|6032.3|12
1612878190000|2021-02-09 13:43:10|6035.6|6032.8|6034.9|6032.1|6035.6|6032.8|6034.8|6032|42
1612878200000|2021-02-09 13:43:20|6035.1|6032.3|6035.6|6032.8|6035.6|6032.8|6034.8|6032|21
1612878210000|2021-02-09 13:43:30|6035.3|6032.5|6035.6|6032.8|6035.6|6032.8|6034.9|6032.1|13
1612878220000|2021-02-09 13:43:40|6035.3|6032.5|6035.6|6032.8|6035.6|6032.8|6034.9|6032.1|28
1612878230000|2021-02-09 13:43:50|6036.3|6033.5|6036.3|6033.5|6036.3|6033.5|6036.3|6033.5|0
1612878240000|2021-02-09 13:44:00|6036.1|6033.3|6035.9|6033.1|6036.9|6034.1|6035.9|6033.1|18
1612878250000|2021-02-09 13:44:10|6035.3|6032.5|6035.3|6032.5|6035.6|6032.8|6035.1|6032.3|11
1612878260000|2021-02-09 13:44:20|6035.6|6032.8|6036.1|6033.3|6036.1|6033.3|6035.6|6032.8|3
1612878270000|2021-02-09 13:44:30|6036.6|6033.8|6038.3|6035.5|6038.6|6035.8|6036.6|6033.8|43
1612878280000|2021-02-09 13:44:40|6038.6|6035.8|6037.3|6034.5|6039.1|6036.3|6037.3|6034.5|13
1612878290000|2021-02-09 13:44:50|6037.1|6034.3|6038.1|6035.3|6038.1|6035.3|6036.9|6034.1|8
1612878300000|2021-02-09 13:45:00|6038.3|6035.5|6038.6|6035.8|6039.9|6037.1|6038.3|6035.5|55
1612878310000|2021-02-09 13:45:10|6038.3|6035.5|6038.9|6036.1|6038.9|6036.1|6038.3|6035.5|14
1612878320000|2021-02-09 13:45:20|6039.3|6036.5|6040.9|6038.1|6041.3|6038.5|6039.3|6036.5|37
1612878330000|2021-02-09 13:45:30|6041.1|6038.3|6041.6|6038.8|6041.9|6039.1|6040.8|6038|13
1612878340000|2021-02-09 13:45:40|6041.9|6039.1|6042.3|6039.5|6043.1|6040.3|6041.9|6039.1|16
1612878350000|2021-02-09 13:45:50|6042.1|6039.3|6041.3|6038.5|6042.1|6039.3|6041.1|6038.3|18
1612878360000|2021-02-09 13:46:00|6041.8|6039|6040.3|6037.5|6042.3|6039.5|6039.9|6037.1|19
1612878370000|2021-02-09 13:46:10|6040.1|6037.3|6039.6|6036.8|6040.1|6037.3|6039.6|6036.8|4
1612878380000|2021-02-09 13:46:20|6039.3|6036.5|6039.1|6036.3|6039.6|6036.8|6039.1|6036.3|2
1612878390000|2021-02-09 13:46:30|6038.3|6035.5|6038.6|6035.8|6039.1|6036.3|6038.3|6035.5|12
1612878400000|2021-02-09 13:46:40|6038.3|6035.5|6036.9|6034.1|6038.3|6035.5|6036.9|6034.1|1
1612878410000|2021-02-09 13:46:50|6037.3|6034.5|6038.1|6035.3|6038.1|6035.3|6037.1|6034.3|10
1612878420000|2021-02-09 13:47:00|6038.3|6035.5|6038.3|6035.5|6038.3|6035.5|6038.3|6035.5|0
1612878430000|2021-02-09 13:47:10|6037.9|6035.1|6036.3|6033.5|6037.9|6035.1|6036.1|6033.3|16
1612878440000|2021-02-09 13:47:20|6035.8|6033|6035.6|6032.8|6036.3|6033.5|6035.3|6032.5|2
1612878450000|2021-02-09 13:47:30|6035.9|6033.1|6036.1|6033.3|6036.3|6033.5|6035.3|6032.5|10
1612878460000|2021-02-09 13:47:40|6036.3|6033.5|6036.3|6033.5|6036.3|6033.5|6035.8|6033|11
1612878470000|2021-02-09 13:47:50|6035.3|6032.5|6035.3|6032.5|6035.6|6032.8|6035.3|6032.5|9
1612878480000|2021-02-09 13:48:00|6035.9|6033.1|6035.8|6033|6036.1|6033.3|6035.3|6032.5|13
1612878490000|2021-02-09 13:48:10|6036.1|6033.3|6036.3|6033.5|6036.3|6033.5|6036.1|6033.3|1
1612878510000|2021-02-09 13:48:30|6036.1|6033.3|6035.3|6032.5|6036.1|6033.3|6035.3|6032.5|12
1612878520000|2021-02-09 13:48:40|6035.6|6032.8|6035.3|6032.5|6035.6|6032.8|6035.3|6032.5|0
1612878530000|2021-02-09 13:48:50|6035.9|6033.1|6036.1|6033.3|6036.3|6033.5|6035.9|6033.1|85
1612878540000|2021-02-09 13:49:00|6036.3|6033.5|6039.9|6037.1|6039.9|6037.1|6036.3|6033.5|422
1612878550000|2021-02-09 13:49:10|6040.1|6037.3|6039.6|6036.8|6040.1|6037.3|6039.3|6036.5|10
1612878560000|2021-02-09 13:49:20|6039.9|6037.1|6039.1|6036.3|6040.6|6037.8|6039.1|6036.3|3
1612878570000|2021-02-09 13:49:30|6038.9|6036.1|6040.1|6037.3|6040.2|6037.4|6038.9|6036.1|34
1612878580000|2021-02-09 13:49:40|6040.4|6037.6|6040.4|6037.6|6040.4|6037.6|6040.1|6037.3|0
1612878590000|2021-02-09 13:49:50|6040.9|6038.1|6040.1|6037.3|6041.9|6039.1|6040.1|6037.3|8
1612878600000|2021-02-09 13:50:00|6040.4|6037.6|6040.1|6037.3|6040.9|6038.1|6040.1|6037.3|29
1612878610000|2021-02-09 13:50:10|6039.9|6037.1|6039.9|6037.1|6039.9|6037.1|6039.9|6037.1|2
1612878620000|2021-02-09 13:50:20|6040.1|6037.3|6038.9|6036.1|6040.6|6037.8|6038.9|6036.1|25
1612878630000|2021-02-09 13:50:30|6039.1|6036.3|6039.1|6036.3|6039.4|6036.6|6039.1|6036.3|8
1612878640000|2021-02-09 13:50:40|6039.4|6036.6|6039.1|6036.3|6039.4|6036.6|6039.1|6036.3|3
1612878650000|2021-02-09 13:50:50|6038.7|6035.9|6039.3|6036.5|6040.1|6037.3|6038.7|6035.9|15
1612878660000|2021-02-09 13:51:00|6039.1|6036.3|6038.9|6036.1|6039.1|6036.3|6038.1|6035.3|74
1612878670000|2021-02-09 13:51:10|||||||||4
1612878690000|2021-02-09 13:51:30|6039.1|6036.3|6039.1|6036.3|6039.1|6036.3|6039.1|6036.3|10
1612878700000|2021-02-09 13:51:40|6039.9|6037.1|6040.1|6037.3|6040.4|6037.6|6039.9|6037.1|11
1612878710000|2021-02-09 13:51:50|6039.9|6037.1|6038.9|6036.1|6039.9|6037.1|6038.9|6036.1|7
1612878720000|2021-02-09 13:52:00|6038.3|6035.5|6038.4|6035.6|6038.4|6035.6|6038.3|6035.5|60
1612878730000|2021-02-09 13:52:10|6038.9|6036.1|6038.9|6036.1|6038.9|6036.1|6038.7|6035.9|37
1612878740000|2021-02-09 13:52:20|6038.1|6035.3|6037.3|6034.5|6038.1|6035.3|6037.3|6034.5|99
1612878750000|2021-02-09 13:52:30|6036.9|6034.1|6036.9|6034.1|6036.9|6034.1|6036.1|6033.3|14
1612878760000|2021-02-09 13:52:40|6037.3|6034.5|6037.9|6035.1|6038.4|6035.6|6037.3|6034.5|5
1612878770000|2021-02-09 13:52:50|6037.7|6034.9|6037.1|6034.3|6037.7|6034.9|6036.9|6034.1|10
1612878780000|2021-02-09 13:53:00|6037.4|6034.6|6036.9|6034.1|6037.4|6034.6|6036.9|6034.1|6
1612878790000|2021-02-09 13:53:10|6037.1|6034.3|6037.9|6035.1|6037.9|6035.1|6037.1|6034.3|36
1612878800000|2021-02-09 13:53:20|6037.6|6034.8|6038.1|6035.3|6038.2|6035.4|6037.4|6034.6|13
1612878810000|2021-02-09 13:53:30|6037.9|6035.1|6034.9|6032.1|6037.9|6035.1|6034.9|6032.1|86
1612878820000|2021-02-09 13:53:40|6035.1|6032.3|6034.4|6031.6|6035.9|6033.1|6034.1|6031.3|58
1612878830000|2021-02-09 13:53:50|6034.1|6031.3|6034.9|6032.1|6034.9|6032.1|6033.9|6031.1|116
1612878840000|2021-02-09 13:54:00|6035.1|6032.3|6035.6|6032.8|6036.7|6033.9|6035.1|6032.3|15
1612878850000|2021-02-09 13:54:10|6035.1|6032.3|6034.1|6031.3|6035.1|6032.3|6034.1|6031.3|7
1612878860000|2021-02-09 13:54:20|6034.4|6031.6|6033.1|6030.3|6034.4|6031.6|6033.1|6030.3|8
1612878870000|2021-02-09 13:54:30|6032.9|6030.1|6033.1|6030.3|6033.6|6030.8|6032.9|6030.1|67
1612878880000|2021-02-09 13:54:40|6033.4|6030.6|6033.4|6030.6|6033.9|6031.1|6033.3|6030.5|16
1612878890000|2021-02-09 13:54:50|6032.9|6030.1|6032.9|6030.1|6033.4|6030.6|6032.6|6029.8|10
1612878900000|2021-02-09 13:55:00|6033.4|6030.6|6033.9|6031.1|6033.9|6031.1|6032.9|6030.1|53
1612878910000|2021-02-09 13:55:10|6034.1|6031.3|6035.3|6032.5|6035.7|6032.9|6034.1|6031.3|26
1612878920000|2021-02-09 13:55:20|6035.1|6032.3|6035.4|6032.6|6035.6|6032.8|6035.1|6032.3|5
1612878930000|2021-02-09 13:55:30|6035.7|6032.9|6035.9|6033.1|6036.1|6033.3|6035.3|6032.5|27
1612878940000|2021-02-09 13:55:40|6035.4|6032.6|6035.4|6032.6|6035.4|6032.6|6035.4|6032.6|8
1612878950000|2021-02-09 13:55:50|6035.9|6033.1|6035.6|6032.8|6035.9|6033.1|6035.6|6032.8|22
1612878960000|2021-02-09 13:56:00|6035.4|6032.6|6034.6|6031.8|6036.1|6033.3|6034.4|6031.6|135
1612878970000|2021-02-09 13:56:10|6034.1|6031.3|6033.9|6031.1|6034.7|6031.9|6033.9|6031.1|21
1612878980000|2021-02-09 13:56:20|6034.9|6032.1|6034.4|6031.6|6034.9|6032.1|6034.1|6031.3|7
1612878990000|2021-02-09 13:56:30|6034.1|6031.3|6034.4|6031.6|6034.4|6031.6|6034.1|6031.3|3
1612879000000|2021-02-09 13:56:40|6033.9|6031.1|6034.1|6031.3|6034.4|6031.6|6033.9|6031.1|3
1612879010000|2021-02-09 13:56:50|6033.9|6031.1|6033.9|6031.1|6033.9|6031.1|6033.9|6031.1|14
1612879020000|2021-02-09 13:57:00|6034.1|6031.3|6033.1|6030.3|6034.9|6032.1|6033.1|6030.3|35
1612879030000|2021-02-09 13:57:10|||||||||6
1612879040000|2021-02-09 13:57:20|6032.9|6030.1|6032.3|6029.5|6032.9|6030.1|6032.3|6029.5|20
1612879050000|2021-02-09 13:57:30|6032.9|6030.1|6033.4|6030.6|6033.9|6031.1|6032.9|6030.1|16
1612879060000|2021-02-09 13:57:40|6033.9|6031.1|6035.1|6032.3|6035.1|6032.3|6033.9|6031.1|112
1612879070000|2021-02-09 13:57:50|6034.9|6032.1|6034.9|6032.1|6035.1|6032.3|6033.9|6031.1|175
1612879080000|2021-02-09 13:58:00|6035.1|6032.3|6035.1|6032.3|6035.9|6033.1|6034.9|6032.1|63
1612879090000|2021-02-09 13:58:10|6035.4|6032.6|6035.9|6033.1|6035.9|6033.1|6035.4|6032.6|4
1612879100000|2021-02-09 13:58:20|6036.1|6033.3|6034.9|6032.1|6036.1|6033.3|6034.9|6032.1|25
1612879110000|2021-02-09 13:58:30|6035.4|6032.6|6035.4|6032.6|6035.4|6032.6|6034.9|6032.1|3
1612879120000|2021-02-09 13:58:40|6035.1|6032.3|6035.6|6032.8|6035.6|6032.8|6035.1|6032.3|4
1612879130000|2021-02-09 13:58:50|6035.9|6033.1|6035.9|6033.1|6035.9|6033.1|6035.9|6033.1|1
1612879140000|2021-02-09 13:59:00|6036.1|6033.3|6035.9|6033.1|6036.1|6033.3|6035.1|6032.3|13
1612879150000|2021-02-09 13:59:10|6035.6|6032.8|6034.9|6032.1|6035.9|6033.1|6034.9|6032.1|6
1612879160000|2021-02-09 13:59:20|6035.4|6032.6|6035.1|6032.3|6035.9|6033.1|6035.1|6032.3|48
1612879180000|2021-02-09 13:59:40|6034.9|6032.1|6034.9|6032.1|6034.9|6032.1|6033.9|6031.1|21
1612879190000|2021-02-09 13:59:50|6034.6|6031.8|6034.1|6031.3|6034.9|6032.1|6033.9|6031.1|34
1612879200000|2021-02-09 14:00:00|6033.9|6031.1|6041.6|6038.8|6041.9|6039.1|6033.9|6031.1|166
1612879210000|2021-02-09 14:00:10|6041.4|6038.6|6044.4|6041.6|6044.9|6042.1|6039.3|6036.5|89
1612879220000|2021-02-09 14:00:20|6044.1|6041.3|6043.1|6040.3|6044.4|6041.6|6042.9|6040.1|21
1612879230000|2021-02-09 14:00:30|6042.9|6040.1|6039.9|6037.1|6042.9|6040.1|6039.1|6036.3|30
1612879240000|2021-02-09 14:00:40|6039.6|6036.8|6039.6|6036.8|6039.6|6036.8|6039.6|6036.8|13
1612879250000|2021-02-09 14:00:50|6039.3|6036.5|6038.1|6035.3|6039.3|6036.5|6038.1|6035.3|8
1612879260000|2021-02-09 14:01:00|6037.8|6035|6029.9|6027.1|6037.8|6035|6029.1|6026.3|114
1612879270000|2021-02-09 14:01:10|6029.6|6026.8|6029.9|6027.1|6029.9|6027.1|6028.9|6026.1|58
1612879280000|2021-02-09 14:01:20|6029.6|6026.8|6028.9|6026.1|6029.9|6027.1|6028.1|6025.3|82
1612879290000|2021-02-09 14:01:30|6028.6|6025.8|6026.1|6023.3|6028.9|6026.1|6026.1|6023.3|130
1612879300000|2021-02-09 14:01:40|6025.9|6023.1|6026.1|6023.3|6026.4|6023.6|6024.9|6022.1|231
1612879310000|2021-02-09 14:01:50|6025.9|6023.1|6026.9|6024.1|6026.9|6024.1|6025.1|6022.3|77
1612879320000|2021-02-09 14:02:00|6027.1|6024.3|6033.1|6030.3|6033.9|6031.1|6027.1|6024.3|142
1612879330000|2021-02-09 14:02:10|6032.9|6030.1|6029.6|6026.8|6032.9|6030.1|6029.4|6026.6|24
1612879340000|2021-02-09 14:02:20|6029.3|6026.5|6030.6|6027.8|6030.6|6027.8|6029.1|6026.3|67
1612879350000|2021-02-09 14:02:30|6030.9|6028.1|6030.9|6028.1|6031.6|6028.8|6030.6|6027.8|34
1612879360000|2021-02-09 14:02:40|6030.3|6027.5|6030.9|6028.1|6030.9|6028.1|6028.9|6026.1|21
1612879370000|2021-02-09 14:02:50|6030.1|6027.3|6030.1|6027.3|6030.9|6028.1|6030.1|6027.3|6
1612879380000|2021-02-09 14:03:00|6029.9|6027.1|6028.1|6025.3|6029.9|6027.1|6028.1|6025.3|109
1612879390000|2021-02-09 14:03:10|6027.9|6025.1|6028.1|6025.3|6028.6|6025.8|6027.1|6024.3|17
1612879400000|2021-02-09 14:03:20|6027.9|6025.1|6026.4|6023.6|6027.9|6025.1|6025.9|6023.1|23
1612879410000|2021-02-09 14:03:30|6026.1|6023.3|6026.1|6023.3|6026.4|6023.6|6026.1|6023.3|10
1612879420000|2021-02-09 14:03:40|6025.9|6023.1|6026.1|6023.3|6026.6|6023.8|6024.4|6021.6|59
1612879430000|2021-02-09 14:03:50|6026.4|6023.6|6026.9|6024.1|6027.6|6024.8|6025.9|6023.1|108
1612879440000|2021-02-09 14:04:00|6027.1|6024.3|6025.9|6023.1|6027.9|6025.1|6025.9|6023.1|70
1612879450000|2021-02-09 14:04:10|6025.6|6022.8|6021.3|6018.5|6025.6|6022.8|6021.3|6018.5|446
1612879460000|2021-02-09 14:04:20|6021.6|6018.8|6021.9|6019.1|6021.9|6019.1|6020.9|6018.1|51
1612879470000|2021-02-09 14:04:30|6022.1|6019.3|6020.9|6018.1|6022.4|6019.6|6020.9|6018.1|116
1612879480000|2021-02-09 14:04:40|6021.1|6018.3|6020.1|6017.3|6021.9|6019.1|6019.9|6017.1|157
1612879490000|2021-02-09 14:04:50|6019.9|6017.1|6020.6|6017.8|6021.9|6019.1|6019.1|6016.3|188
1612879500000|2021-02-09 14:05:00|6020.4|6017.6|6020.1|6017.3|6020.9|6018.1|6019.9|6017.1|101
1612879510000|2021-02-09 14:05:10|6019.9|6017.1|6021.1|6018.3|6021.1|6018.3|6019.4|6016.6|19
1612879520000|2021-02-09 14:05:20|6021.6|6018.8|6022.4|6019.6|6023.4|6020.6|6021.6|6018.8|26
1612879530000|2021-02-09 14:05:30|6022.6|6019.8|6022.4|6019.6|6022.6|6019.8|6021.4|6018.6|9
1612879540000|2021-02-09 14:05:40|6023.1|6020.3|6024.1|6021.3|6024.1|6021.3|6023.1|6020.3|16
1612879550000|2021-02-09 14:05:50|6024.4|6021.6|6023.9|6021.1|6024.9|6022.1|6023.1|6020.3|21
1612879560000|2021-02-09 14:06:00|6024.9|6022.1|6024.9|6022.1|6025.9|6023.1|6023.9|6021.1|51
1612879570000|2021-02-09 14:06:10|6025.1|6022.3|6026.3|6023.5|6026.9|6024.1|6025.1|6022.3|73
1612879580000|2021-02-09 14:06:20|6026.1|6023.3|6028.1|6025.3|6028.1|6025.3|6026.1|6023.3|13
1612879590000|2021-02-09 14:06:30|6028.9|6026.1|6030.1|6027.3|6030.9|6028.1|6028.9|6026.1|110
1612879600000|2021-02-09 14:06:40|6030.6|6027.8|6028.4|6025.6|6030.9|6028.1|6028.1|6025.3|136
1612879610000|2021-02-09 14:06:50|6027.9|6025.1|6023.6|6020.8|6027.9|6025.1|6023.3|6020.5|65
1612879620000|2021-02-09 14:07:00|6023.4|6020.6|6023.9|6021.1|6024.9|6022.1|6022.9|6020.1|25
1612879630000|2021-02-09 14:07:10|6024.9|6022.1|6026.9|6024.1|6026.9|6024.1|6024.9|6022.1|41
1612879640000|2021-02-09 14:07:20|6026.4|6023.6|6026.9|6024.1|6026.9|6024.1|6025.9|6023.1|57
1612879650000|2021-02-09 14:07:30|6026.1|6023.3|6026.9|6024.1|6026.9|6024.1|6026.1|6023.3|9
1612879660000|2021-02-09 14:07:40|6026.6|6023.8|6024.3|6021.5|6026.6|6023.8|6024.3|6021.5|43
1612879670000|2021-02-09 14:07:50|6023.9|6021.1|6026.6|6023.8|6026.9|6024.1|6023.9|6021.1|13
1612879680000|2021-02-09 14:08:00|6026.4|6023.6|6029.1|6026.3|6029.4|6026.6|6026.1|6023.3|28
1612879690000|2021-02-09 14:08:10|6029.4|6026.6|6027.9|6025.1|6029.9|6027.1|6027.9|6025.1|34
1612879700000|2021-02-09 14:08:20|6027.4|6024.6|6029.6|6026.8|6029.6|6026.8|6027.4|6024.6|39
1612879710000|2021-02-09 14:08:30|6029.9|6027.1|6029.1|6026.3|6031.4|6028.6|6028.9|6026.1|50
1612879720000|2021-02-09 14:08:40|6029.4|6026.6|6028.4|6025.6|6029.4|6026.6|6028.4|6025.6|2
1612879730000|2021-02-09 14:08:50|6028.1|6025.3|6027.1|6024.3|6028.1|6025.3|6027.1|6024.3|21
1612879740000|2021-02-09 14:09:00|6027.6|6024.8|6028.1|6025.3|6028.4|6025.6|6027.4|6024.6|11
1612879750000|2021-02-09 14:09:10|6028.6|6025.8|6029.9|6027.1|6030.9|6028.1|6028.6|6025.8|16
1612879760000|2021-02-09 14:09:20|6028.9|6026.1|6027.9|6025.1|6028.9|6026.1|6027.6|6024.8|138
1612879770000|2021-02-09 14:09:30|6027.6|6024.8|6027.6|6024.8|6027.6|6024.8|6026.9|6024.1|6
1612879780000|2021-02-09 14:09:40|6027.1|6024.3|6026.9|6024.1|6027.1|6024.3|6026.9|6024.1|4
1612879790000|2021-02-09 14:09:50|6027.1|6024.3|6027.4|6024.6|6027.9|6025.1|6026.9|6024.1|32
1612879800000|2021-02-09 14:10:00|6026.9|6024.1|6026.9|6024.1|6026.9|6024.1|6025.1|6022.3|74
1612879810000|2021-02-09 14:10:10|6026.1|6023.3|6024.9|6022.1|6026.1|6023.3|6024.9|6022.1|54
1612879820000|2021-02-09 14:10:20|||||||||36
1612879830000|2021-02-09 14:10:30|6023.9|6021.1|6021.1|6018.3|6023.9|6021.1|6021.1|6018.3|74
1612879840000|2021-02-09 14:10:40|6020.3|6017.5|6020.1|6017.3|6020.4|6017.6|6019.9|6017.1|26
1612879850000|2021-02-09 14:10:50|6019.6|6016.8|6017.9|6015.1|6020.4|6017.6|6017.9|6015.1|172
1612879860000|2021-02-09 14:11:00|6018.1|6015.3|6018.4|6015.6|6019.9|6017.1|6017.9|6015.1|230
1612879870000|2021-02-09 14:11:10|6018.1|6015.3|6016.9|6014.1|6018.1|6015.3|6016.9|6014.1|122
1612879880000|2021-02-09 14:11:20|6017.9|6015.1|6015.9|6013.1|6017.9|6015.1|6014.9|6012.1|84
1612879890000|2021-02-09 14:11:30|6015.6|6012.8|6015.9|6013.1|6015.9|6013.1|6015.1|6012.3|111
1612879900000|2021-02-09 14:11:40|6016.3|6013.5|6016.9|6014.1|6016.9|6014.1|6016.3|6013.5|11
1612879910000|2021-02-09 14:11:50|6016.6|6013.8|6018.6|6015.8|6019.4|6016.6|6016.6|6013.8|51
1612879920000|2021-02-09 14:12:00|6018.9|6016.1|6016.9|6014.1|6019.6|6016.8|6016.6|6013.8|221
1612879930000|2021-02-09 14:12:10|6017.1|6014.3|6016.1|6013.3|6017.1|6014.3|6015.9|6013.1|158
1612879940000|2021-02-09 14:12:20|6015.9|6013.1|6015.9|6013.1|6016.1|6013.3|6013.3|6010.5|251
1612879950000|2021-02-09 14:12:30|6015.1|6012.3|6015.1|6012.3|6015.4|6012.6|6014.9|6012.1|14
1612879960000|2021-02-09 14:12:40|6014.9|6012.1|6015.4|6012.6|6015.9|6013.1|6014.6|6011.8|30
1612879970000|2021-02-09 14:12:50|6015.6|6012.8|6014.9|6012.1|6015.9|6013.1|6014.3|6011.5|21
1612879980000|2021-02-09 14:13:00|6014.6|6011.8|6015.9|6013.1|6015.9|6013.1|6014.6|6011.8|21
1612879990000|2021-02-09 14:13:10|6015.4|6012.6|6015.6|6012.8|6015.9|6013.1|6015.1|6012.3|76
1612880000000|2021-02-09 14:13:20|6015.3|6012.5|6017.9|6015.1|6018.1|6015.3|6014.9|6012.1|74
1612880010000|2021-02-09 14:13:30|6018.1|6015.3|6018.3|6015.5|6018.9|6016.1|6017.9|6015.1|13
1612880020000|2021-02-09 14:13:40|6018.1|6015.3|6017.3|6014.5|6018.9|6016.1|6017.3|6014.5|241
1612880030000|2021-02-09 14:13:50|6016.9|6014.1|6019.1|6016.3|6020.9|6018.1|6015.6|6012.8|197
1612880040000|2021-02-09 14:14:00|6019.4|6016.6|6020.1|6017.3|6020.1|6017.3|6019.1|6016.3|13
1612880050000|2021-02-09 14:14:10|6020.9|6018.1|6019.1|6016.3|6020.9|6018.1|6019.1|6016.3|43
1612880060000|2021-02-09 14:14:20|6018.9|6016.1|6021.3|6018.5|6021.9|6019.1|6018.9|6016.1|10
1612880070000|2021-02-09 14:14:30|6021.6|6018.8|6020.6|6017.8|6021.6|6018.8|6020.1|6017.3|58
1612880080000|2021-02-09 14:14:40|6020.3|6017.5|6018.1|6015.3|6020.6|6017.8|6018.1|6015.3|41
1612880090000|2021-02-09 14:14:50|||||||||5
1612880100000|2021-02-09 14:15:00|6019.6|6016.8|6023.6|6020.8|6023.6|6020.8|6019.6|6016.8|48
1612880110000|2021-02-09 14:15:10|6023.3|6020.5|6023.1|6020.3|6023.6|6020.8|6023.1|6020.3|6
1612880120000|2021-02-09 14:15:20|6022.3|6019.5|6023.1|6020.3|6023.3|6020.5|6022.3|6019.5|63
1612880130000|2021-02-09 14:15:30|6023.3|6020.5|6024.1|6021.3|6025.1|6022.3|6023.3|6020.5|33
1612880140000|2021-02-09 14:15:40|6023.3|6020.5|6021.3|6018.5|6023.3|6020.5|6021.3|6018.5|53
1612880150000|2021-02-09 14:15:50|6021.1|6018.3|6018.8|6016|6021.1|6018.3|6018.8|6016|33
1612880160000|2021-02-09 14:16:00|6018.6|6015.8|6020.3|6017.5|6021.9|6019.1|6018.6|6015.8|25
1612880170000|2021-02-09 14:16:10|6019.8|6017|6019.8|6017|6019.8|6017|6019.6|6016.8|12
1612880180000|2021-02-09 14:16:20|6020.1|6017.3|6019.6|6016.8|6020.1|6017.3|6019.3|6016.5|31
1612880190000|2021-02-09 14:16:30|6019.3|6016.5|6015.8|6013|6019.3|6016.5|6015.8|6013|26
1612880200000|2021-02-09 14:16:40|6015.1|6012.3|6014.3|6011.5|6015.1|6012.3|6014.3|6011.5|56
1612880210000|2021-02-09 14:16:50|6014.1|6011.3|6013.9|6011.1|6014.1|6011.3|6013.1|6010.3|113
1612880220000|2021-02-09 14:17:00|6013.6|6010.8|6014.9|6012.1|6016.1|6013.3|6013.3|6010.5|605
1612880230000|2021-02-09 14:17:10|6014.3|6011.5|6015.3|6012.5|6016.1|6013.3|6014.3|6011.5|47
1612880240000|2021-02-09 14:17:20|6015.1|6012.3|6016.3|6013.5|6016.6|6013.8|6015.1|6012.3|29
1612880250000|2021-02-09 14:17:30|6016.1|6013.3|6014.6|6011.8|6016.1|6013.3|6014.3|6011.5|40
1612880260000|2021-02-09 14:17:40|6014.3|6011.5|6012.6|6009.8|6015.1|6012.3|6012.6|6009.8|30
1612880270000|2021-02-09 14:17:50|6013.1|6010.3|6013.4|6010.6|6013.9|6011.1|6012.6|6009.8|26
1612880280000|2021-02-09 14:18:00|6013.1|6010.3|6015.9|6013.1|6015.9|6013.1|6013.1|6010.3|17
1612880290000|2021-02-09 14:18:10|6015.4|6012.6|6016.6|6013.8|6017.1|6014.3|6015.4|6012.6|32
1612880300000|2021-02-09 14:18:20|6016.1|6013.3|6016.9|6014.1|6016.9|6014.1|6016.1|6013.3|4
1612880310000|2021-02-09 14:18:30|6017.1|6014.3|6016.9|6014.1|6017.4|6014.6|6015.3|6012.5|34
1612880320000|2021-02-09 14:18:40|6016.6|6013.8|6017.4|6014.6|6018.6|6015.8|6016.6|6013.8|1031
1612880330000|2021-02-09 14:18:50|6017.6|6014.8|6017.6|6014.8|6017.6|6014.8|6017.6|6014.8|3
1612880340000|2021-02-09 14:19:00|6017.4|6014.6|6018.1|6015.3|6019.6|6016.8|6017.4|6014.6|77
1612880350000|2021-02-09 14:19:10|6017.6|6014.8|6018.6|6015.8|6018.9|6016.1|6017.6|6014.8|15
1612880360000|2021-02-09 14:19:20|6017.9|6015.1|6018.1|6015.3|6018.6|6015.8|6017.9|6015.1|49
1612880370000|2021-02-09 14:19:30|6018.4|6015.6|6019.1|6016.3|6019.4|6016.6|6017.9|6015.1|100
1612880380000|2021-02-09 14:19:40|6019.6|6016.8|6019.6|6016.8|6019.6|6016.8|6019.6|6016.8|1
1612880390000|2021-02-09 14:19:50|6018.9|6016.1|6018.9|6016.1|6019.4|6016.6|6018.9|6016.1|25
1612880400000|2021-02-09 14:20:00|6018.6|6015.8|6020.9|6018.1|6020.9|6018.1|6018.6|6015.8|54
1612880410000|2021-02-09 14:20:10|6021.4|6018.6|6021.6|6018.8|6021.9|6019.1|6020.9|6018.1|39
1612880420000|2021-02-09 14:20:20|6021.9|6019.1|6021.1|6018.3|6021.9|6019.1|6020.9|6018.1|77
1612880430000|2021-02-09 14:20:30|6021.6|6018.8|6021.6|6018.8|6021.6|6018.8|6021.1|6018.3|9
1612880440000|2021-02-09 14:20:40|6020.9|6018.1|6021.4|6018.6|6021.4|6018.6|6020.9|6018.1|61
1612880450000|2021-02-09 14:20:50|6020.9|6018.1|6020.9|6018.1|6021.4|6018.6|6020.9|6018.1|5
1612880460000|2021-02-09 14:21:00|6019.9|6017.1|6018.4|6015.6|6020.6|6017.8|6018.1|6015.3|49
1612880470000|2021-02-09 14:21:10|6018.6|6015.8|6016.6|6013.8|6018.6|6015.8|6016.4|6013.6|18
1612880480000|2021-02-09 14:21:20|6016.4|6013.6|6016.1|6013.3|6017.6|6014.8|6015.9|6013.1|17
1612880490000|2021-02-09 14:21:30|6015.9|6013.1|6016.3|6013.5|6016.3|6013.5|6015.6|6012.8|21
1612880500000|2021-02-09 14:21:40|6015.9|6013.1|6016.1|6013.3|6016.1|6013.3|6015.9|6013.1|21
1612880510000|2021-02-09 14:21:50|6015.9|6013.1|6015.4|6012.6|6016.1|6013.3|6015.1|6012.3|17
1612880520000|2021-02-09 14:22:00|6015.9|6013.1|6015.9|6013.1|6016.1|6013.3|6015.1|6012.3|51
1612880530000|2021-02-09 14:22:10|||||||||7
1612880540000|2021-02-09 14:22:20|6016.1|6013.3|6015.9|6013.1|6016.1|6013.3|6015.9|6013.1|19
1612880550000|2021-02-09 14:22:30|6016.9|6014.1|6016.1|6013.3|6016.9|6014.1|6016.1|6013.3|25
1612880560000|2021-02-09 14:22:40|6016.4|6013.6|6016.1|6013.3|6016.4|6013.6|6015.4|6012.6|14
1612880570000|2021-02-09 14:22:50|6015.9|6013.1|6016.1|6013.3|6016.6|6013.8|6015.9|6013.1|9
1612880580000|2021-02-09 14:23:00|6015.9|6013.1|6015.1|6012.3|6015.9|6013.1|6014.9|6012.1|18
1612880590000|2021-02-09 14:23:10|6014.9|6012.1|6015.4|6012.6|6015.9|6013.1|6014.9|6012.1|10
1612880600000|2021-02-09 14:23:20|6015.6|6012.8|6015.6|6012.8|6015.6|6012.8|6015.6|6012.8|13
1612880610000|2021-02-09 14:23:30|6015.9|6013.1|6017.4|6014.6|6017.6|6014.8|6015.9|6013.1|54
1612880620000|2021-02-09 14:23:40|6017.1|6014.3|6017.4|6014.6|6017.6|6014.8|6016.9|6014.1|6
1612880630000|2021-02-09 14:23:50|6017.6|6014.8|6018.4|6015.6|6018.6|6015.8|6017.4|6014.6|61
1612880640000|2021-02-09 14:24:00|6018.1|6015.3|6016.9|6014.1|6018.1|6015.3|6016.9|6014.1|28
1612880650000|2021-02-09 14:24:10|6016.6|6013.8|6015.9|6013.1|6016.9|6014.1|6015.9|6013.1|25
1612880660000|2021-02-09 14:24:20|||||||||1
1612880670000|2021-02-09 14:24:30|6016.1|6013.3|6017.1|6014.3|6017.1|6014.3|6016.1|6013.3|17
1612880680000|2021-02-09 14:24:40|6016.9|6014.1|6016.9|6014.1|6017.9|6015.1|6016.9|6014.1|14
1612880690000|2021-02-09 14:24:50|||||||||1
1612880700000|2021-02-09 14:25:00|6017.6|6014.8|6017.1|6014.3|6017.6|6014.8|6017.1|6014.3|3
1612880710000|2021-02-09 14:25:10|6016.9|6014.1|6018.1|6015.3|6018.4|6015.6|6016.9|6014.1|12
1612880720000|2021-02-09 14:25:20|6017.9|6015.1|6017.9|6015.1|6017.9|6015.1|6017.9|6015.1|8
1612880730000|2021-02-09 14:25:30|6017.6|6014.8|6017.6|6014.8|6017.6|6014.8|6016.9|6014.1|4
1612880740000|2021-02-09 14:25:40|6018.1|6015.3|6018.1|6015.3|6018.6|6015.8|6018.1|6015.3|14
1612880750000|2021-02-09 14:25:50|6017.6|6014.8|6017.6|6014.8|6017.9|6015.1|6017.4|6014.6|48
1612880760000|2021-02-09 14:26:00|6017.9|6015.1|6016.9|6014.1|6017.9|6015.1|6016.9|6014.1|31
1612880770000|2021-02-09 14:26:10|6016.6|6013.8|6017.4|6014.6|6017.4|6014.6|6016.1|6013.3|64
1612880780000|2021-02-09 14:26:20|6017.1|6014.3|6017.1|6014.3|6017.9|6015.1|6017.1|6014.3|27
1612880790000|2021-02-09 14:26:30|6016.4|6013.6|6015.9|6013.1|6016.9|6014.1|6015.9|6013.1|56
1612880810000|2021-02-09 14:26:50|6015.6|6012.8|6015.9|6013.1|6015.9|6013.1|6015.6|6012.8|8
1612880820000|2021-02-09 14:27:00|6015.6|6012.8|6017.9|6015.1|6017.9|6015.1|6015.1|6012.3|52
1612880830000|2021-02-09 14:27:10|6017.4|6014.6|6017.6|6014.8|6017.6|6014.8|6017.4|6014.6|8
1612880840000|2021-02-09 14:27:20|6017.9|6015.1|6017.1|6014.3|6017.9|6015.1|6016.4|6013.6|122
1612880850000|2021-02-09 14:27:30|6017.6|6014.8|6017.4|6014.6|6018.9|6016.1|6017.1|6014.3|222
1612880860000|2021-02-09 14:27:40|6017.9|6015.1|6017.1|6014.3|6017.9|6015.1|6017.1|6014.3|15
1612880880000|2021-02-09 14:28:00|6016.9|6014.1|6015.1|6012.3|6016.9|6014.1|6014.9|6012.1|94
1612880890000|2021-02-09 14:28:10|6015.4|6012.6|6014.1|6011.3|6015.9|6013.1|6014.1|6011.3|21
1612880900000|2021-02-09 14:28:20|6013.9|6011.1|6015.1|6012.3|6015.9|6013.1|6013.9|6011.1|85
1612880910000|2021-02-09 14:28:30|6015.4|6012.6|6014.9|6012.1|6015.9|6013.1|6014.9|6012.1|5
1612880920000|2021-02-09 14:28:40|6014.3|6011.5|6014.9|6012.1|6014.9|6012.1|6013.9|6011.1|28
1612880930000|2021-02-09 14:28:50|6015.1|6012.3|6015.9|6013.1|6015.9|6013.1|6015.1|6012.3|19
1612880940000|2021-02-09 14:29:00|6016.1|6013.3|6015.9|6013.1|6016.9|6014.1|6015.1|6012.3|19
1612880950000|2021-02-09 14:29:10|6016.1|6013.3|6016.4|6013.6|6016.4|6013.6|6015.9|6013.1|36
1612880960000|2021-02-09 14:29:20|6016.1|6013.3|6018.4|6015.6|6018.9|6016.1|6016.1|6013.3|57
1612880970000|2021-02-09 14:29:30|6018.1|6015.3|6018.9|6016.1|6019.1|6016.3|6016.9|6014.1|33
1612880980000|2021-02-09 14:29:40|||||||||5
1612880990000|2021-02-09 14:29:50|6018.1|6015.3|6018.1|6015.3|6018.1|6015.3|6017.5|6014.7|28
1612881000000|2021-02-09 14:30:00|6018.3|6015.5|6020.3|6017.5|6021.1|6018.3|6018.1|6015.3|95
1612881010000|2021-02-09 14:30:10|6020.1|6017.3|6020.9|6018.1|6021.9|6019.1|6020.1|6017.3|31
1612881020000|2021-02-09 14:30:20|6020.6|6017.8|6021.9|6019.1|6021.9|6019.1|6019.9|6017.1|45
1612881030000|2021-02-09 14:30:30|6022.4|6019.6|6022.4|6019.6|6023.1|6020.3|6021.9|6019.1|122
1612881040000|2021-02-09 14:30:40|6022.6|6019.8|6022.6|6019.8|6023.9|6021.1|6022.1|6019.3|55
1612881050000|2021-02-09 14:30:50|6022.9|6020.1|6022.9|6020.1|6023.1|6020.3|6022.1|6019.3|57
1612881060000|2021-02-09 14:31:00|6022.8|6020|6025.1|6022.3|6025.8|6023|6022.8|6020|69
1612881070000|2021-02-09 14:31:10|6024.8|6022|6025.1|6022.3|6025.3|6022.5|6024.3|6021.5|24
1612881080000|2021-02-09 14:31:20|6024.8|6022|6024.3|6021.5|6025.1|6022.3|6024.1|6021.3|11
1612881090000|2021-02-09 14:31:30|6024.1|6021.3|6025.8|6023|6025.8|6023|6024.1|6021.3|21
1612881100000|2021-02-09 14:31:40|6026.3|6023.5|6024.1|6021.3|6027.3|6024.5|6024.1|6021.3|131
1612881110000|2021-02-09 14:31:50|6023.3|6020.5|6022.6|6019.8|6023.3|6020.5|6022.1|6019.3|24
1612881120000|2021-02-09 14:32:00|6022.3|6019.5|6022.8|6020|6022.8|6020|6021.8|6019|64
1612881130000|2021-02-09 14:32:10|6022.6|6019.8|6023.6|6020.8|6023.8|6021|6022.3|6019.5|9
1612881140000|2021-02-09 14:32:20|6023.3|6020.5|6020.1|6017.3|6023.3|6020.5|6020.1|6017.3|90
1612881150000|2021-02-09 14:32:30|6019.3|6016.5|6019.8|6017|6020.1|6017.3|6019.1|6016.3|132
1612881160000|2021-02-09 14:32:40|6020.1|6017.3|6020.3|6017.5|6021.1|6018.3|6020.1|6017.3|24
1612881170000|2021-02-09 14:32:50|6020.6|6017.8|6020.1|6017.3|6021.3|6018.5|6020.1|6017.3|3
1612881180000|2021-02-09 14:33:00|6020.3|6017.5|6022.8|6020|6022.8|6020|6020.3|6017.5|31
1612881190000|2021-02-09 14:33:10|6022.3|6019.5|6022.3|6019.5|6022.6|6019.8|6022.1|6019.3|71
1612881200000|2021-02-09 14:33:20|6022.6|6019.8|6022.8|6020|6022.8|6020|6022.1|6019.3|16
1612881210000|2021-02-09 14:33:30|6022.6|6019.8|6020.1|6017.3|6022.6|6019.8|6020.1|6017.3|73
1612881220000|2021-02-09 14:33:40|6019.6|6016.8|6021.8|6019|6021.8|6019|6019.6|6016.8|67
1612881230000|2021-02-09 14:33:50|6021.6|6018.8|6021.3|6018.5|6021.8|6019|6021.3|6018.5|1
1612881240000|2021-02-09 14:34:00|6021.1|6018.3|6022.8|6020|6022.8|6020|6020.3|6017.5|77
1612881250000|2021-02-09 14:34:10|6022.6|6019.8|6021.3|6018.5|6022.6|6019.8|6020.8|6018|59
1612881260000|2021-02-09 14:34:20|6021.1|6018.3|6023.8|6021|6023.8|6021|6021.1|6018.3|36
1612881270000|2021-02-09 14:34:30|6023.6|6020.8|6022.8|6020|6023.6|6020.8|6022.1|6019.3|71
1612881280000|2021-02-09 14:34:40|||||||||50
1612881290000|2021-02-09 14:34:50|6023.3|6020.5|6023.1|6020.3|6023.8|6021|6023.1|6020.3|108
1612881300000|2021-02-09 14:35:00|6023.3|6020.5|6022.3|6019.5|6023.3|6020.5|6022.1|6019.3|8
1612881310000|2021-02-09 14:35:10|6022.1|6019.3|6022.3|6019.5|6022.6|6019.8|6021.8|6019|34
1612881320000|2021-02-09 14:35:20|6022.1|6019.3|6022.8|6020|6023.8|6021|6022.1|6019.3|34
1612881330000|2021-02-09 14:35:30|6023.1|6020.3|6024.3|6021.5|6025.1|6022.3|6023.1|6020.3|85
1612881340000|2021-02-09 14:35:40|6024.1|6021.3|6021.8|6019|6024.8|6022|6021.3|6018.5|253
1612881350000|2021-02-09 14:35:50|6021.6|6018.8|6022.1|6019.3|6022.3|6019.5|6021.3|6018.5|16
1612881360000|2021-02-09 14:36:00|6021.6|6018.8|6021.1|6018.3|6021.8|6019|6021.1|6018.3|60
1612881370000|2021-02-09 14:36:10|6021.3|6018.5|6022.3|6019.5|6022.3|6019.5|6020.6|6017.8|50
1612881380000|2021-02-09 14:36:20|6022.1|6019.3|6022.1|6019.3|6022.1|6019.3|6022.1|6019.3|2
1612881390000|2021-02-09 14:36:30|6021.6|6018.8|6017.8|6015|6021.8|6019|6017.3|6014.5|66
1612881400000|2021-02-09 14:36:40|6018.6|6015.8|6019.8|6017|6020.1|6017.3|6018.6|6015.8|18
1612881410000|2021-02-09 14:36:50|6019.3|6016.5|6019.6|6016.8|6020.6|6017.8|6019.3|6016.5|13
1612881420000|2021-02-09 14:37:00|6019.8|6017|6019.6|6016.8|6020.1|6017.3|6019.3|6016.5|6
1612881430000|2021-02-09 14:37:10|6019.3|6016.5|6015.6|6012.8|6019.3|6016.5|6015.6|6012.8|27
1612881440000|2021-02-09 14:37:20|6015.3|6012.5|6014.8|6012|6015.6|6012.8|6014.3|6011.5|25
1612881450000|2021-02-09 14:37:30|6014.6|6011.8|6012.3|6009.5|6015.1|6012.3|6012.3|6009.5|150
1612881460000|2021-02-09 14:37:40|6012.1|6009.3|6010.1|6007.3|6012.1|6009.3|6009.3|6006.5|217
1612881470000|2021-02-09 14:37:50|6009.8|6007|6010.1|6007.3|6010.8|6008|6008.8|6006|340
1612881480000|2021-02-09 14:38:00|6010.6|6007.8|6010.8|6008|6010.8|6008|6010.1|6007.3|67
1612881490000|2021-02-09 14:38:10|6011.8|6009|6013.1|6010.3|6013.8|6011|6011.8|6009|47
1612881500000|2021-02-09 14:38:20|6012.8|6010|6012.1|6009.3|6012.8|6010|6011.1|6008.3|18
1612881510000|2021-02-09 14:38:30|6012.6|6009.8|6012.3|6009.5|6012.8|6010|6012.1|6009.3|12
1612881520000|2021-02-09 14:38:40|6012.6|6009.8|6011.6|6008.8|6013.1|6010.3|6011.1|6008.3|38
1612881530000|2021-02-09 14:38:50|6011.1|6008.3|6008.1|6005.3|6011.3|6008.5|6008.1|6005.3|66
1612881540000|2021-02-09 14:39:00|6007.8|6005|6002.8|6000|6007.8|6005|6002.8|6000|231
1612881550000|2021-02-09 14:39:10|6002.3|5999.5|6001.1|5998.3|6002.8|6000|6000.8|5998|458
1612881560000|2021-02-09 14:39:20|6001.6|5998.8|5999.3|5996.5|6001.8|5999|5998.8|5996|392
1612881570000|2021-02-09 14:39:30|5999.1|5996.3|5996.1|5993.3|5999.1|5996.3|5996.1|5993.3|252
1612881580000|2021-02-09 14:39:40|5996.3|5993.5|6002.1|5999.3|6002.6|5999.8|5996.3|5993.5|279
1612881590000|2021-02-09 14:39:50|6002.3|5999.5|6000.3|5997.5|6002.3|5999.5|5999.1|5996.3|74
1612881600000|2021-02-09 14:40:00|6000.6|5997.8|5999.8|5997|6001.8|5999|5998.1|5995.3|87
1612881610000|2021-02-09 14:40:10|6000.1|5997.3|5999.8|5997|6000.1|5997.3|5999.3|5996.5|90
1612881620000|2021-02-09 14:40:20|6000.1|5997.3|5996.1|5993.3|6000.1|5997.3|5996.1|5993.3|132
1612881630000|2021-02-09 14:40:30|5995.8|5993|5995.1|5992.3|5995.8|5993|5993.8|5991|182
1612881640000|2021-02-09 14:40:40|5995.8|5993|5995.1|5992.3|5996.8|5994|5995.1|5992.3|41
1612881650000|2021-02-09 14:40:50|5994.8|5992|5995.1|5992.3|5997.8|5995|5994.8|5992|240
1612881660000|2021-02-09 14:41:00|5994.5|5991.7|5996.8|5994|5997.8|5995|5993.8|5991|220
1612881670000|2021-02-09 14:41:10|5995.8|5993|5996.3|5993.5|5999.5|5996|5995.1|5989.5|596
1612881680000|2021-02-09 14:41:20|5996.6|5993.8|5997.4|5994.6|5997.6|5994.8|5995.8|5993|83
1612881690000|2021-02-09 14:41:30|5997.8|5995|5996.3|5993.5|5997.8|5995|5996.1|5993.3|208
1612881700000|2021-02-09 14:41:40|5996.1|5993.3|5996.8|5994|5997.8|5995|5996.1|5993.3|96
1612881710000|2021-02-09 14:41:50|5997.1|5994.3|5998.1|5995.3|5999.8|5997|5997.1|5994.3|37
1612881720000|2021-02-09 14:42:00|5997.8|5995|5998.1|5995.3|5998.3|5995.5|5996.8|5994|108
1612881730000|2021-02-09 14:42:10|5997.5|5994.7|5998.1|5995.3|5998.1|5995.3|5997.1|5994.3|14
1612881740000|2021-02-09 14:42:20|5998.8|5996|6001.6|5998.8|6003.3|6000.5|5998.8|5996|188
1612881750000|2021-02-09 14:42:30|6002.1|5999.3|6003.3|6000.5|6003.3|6000.5|6000.1|5997.3|30
1612881760000|2021-02-09 14:42:40|6003.1|6000.3|6006.3|6003.5|6006.3|6003.5|6003.1|6000.3|82
1612881770000|2021-02-09 14:42:50|6006.6|6003.8|6007.1|6004.3|6009.3|6006.5|6006.6|6003.8|129
1612881780000|2021-02-09 14:43:00|6007.3|6004.5|6007.8|6005|6007.8|6005|6006.8|6004|224
1612881790000|2021-02-09 14:43:10|6008.8|6006|6008.8|6006|6009.1|6006.3|6008.1|6005.3|125
1612881800000|2021-02-09 14:43:20|6008.6|6005.8|6005.8|6003|6009.4|6006.6|6005.8|6003|79
1612881810000|2021-02-09 14:43:30|6005.6|6002.8|6006.6|6003.8|6007.4|6004.6|6005.6|6002.8|35
1612881820000|2021-02-09 14:43:40|6006.3|6003.5|6008.4|6005.6|6008.6|6005.8|6006.3|6003.5|27
1612881830000|2021-02-09 14:43:50|6008.1|6005.3|6009.4|6006.6|6009.6|6006.8|6007.4|6004.6|23
1612881840000|2021-02-09 14:44:00|6009.6|6006.8|6009.4|6006.6|6010.4|6007.6|6008.1|6005.3|63
1612881850000|2021-02-09 14:44:10|6009.1|6006.3|6010.4|6007.6|6010.6|6007.8|6009.1|6006.3|23
1612881860000|2021-02-09 14:44:20|6010.6|6007.8|6008.6|6005.8|6010.6|6007.8|6007.9|6005.1|69
1612881870000|2021-02-09 14:44:30|6008.8|6006|6010.1|6007.3|6010.6|6007.8|6008.6|6005.8|89
1612881880000|2021-02-09 14:44:40|6009.8|6007|6009.6|6006.8|6009.8|6007|6009.1|6006.3|13
1612881890000|2021-02-09 14:44:50|6009.3|6006.5|6008.6|6005.8|6009.4|6006.6|6007.6|6004.8|18
1612881900000|2021-02-09 14:45:00|6008.4|6005.6|6012.4|6009.6|6012.6|6009.8|6008.4|6005.6|82
1612881910000|2021-02-09 14:45:10|6012.6|6009.8|6015.4|6012.6|6015.4|6012.6|6012.6|6009.8|97
1612881920000|2021-02-09 14:45:20|6015.6|6012.8|6021.4|6018.6|6022.4|6019.6|6015.6|6012.8|217
1612881930000|2021-02-09 14:45:30|6021.6|6018.8|6020.6|6017.8|6022.4|6019.6|6020.6|6017.8|30
1612881940000|2021-02-09 14:45:40|6021.4|6018.6|6019.8|6017|6021.4|6018.6|6019.6|6016.8|228
1612881950000|2021-02-09 14:45:50|6020.1|6017.3|6019.9|6017.1|6020.1|6017.3|6019.6|6016.8|121
1612881960000|2021-02-09 14:46:00|6020.1|6017.3|6027.4|6024.6|6027.4|6024.6|6019.8|6017|210
1612881970000|2021-02-09 14:46:10|6027.6|6024.8|6028.4|6025.6|6028.4|6025.6|6026.6|6023.8|113
1612881980000|2021-02-09 14:46:20|6028.1|6025.3|6027.6|6024.8|6028.4|6025.6|6026.6|6023.8|48
1612881990000|2021-02-09 14:46:30|6027.9|6025.1|6028.9|6026.1|6029.4|6026.6|6027.1|6024.3|44
1612882000000|2021-02-09 14:46:40|6028.6|6025.8|6031.2|6028.4|6031.2|6028.4|6027.8|6025|110
1612882010000|2021-02-09 14:46:50|6031.4|6028.6|6034.6|6031.8|6034.9|6032.1|6031.4|6028.6|125
1612882020000|2021-02-09 14:47:00|6034.4|6031.6|6035.6|6032.8|6035.9|6033.1|6032.6|6029.8|625
1612882030000|2021-02-09 14:47:10|6035.4|6032.6|6032.4|6029.6|6035.4|6032.6|6032.4|6029.6|76
1612882040000|2021-02-09 14:47:20|6032.1|6029.3|6031.4|6028.6|6032.1|6029.3|6031.1|6028.3|65
1612882050000|2021-02-09 14:47:30|6030.6|6027.8|6029.9|6027.1|6030.9|6028.1|6029.4|6026.6|87
1612882060000|2021-02-09 14:47:40|6030.8|6028|6031.4|6028.6|6031.9|6029.1|6030.8|6028|15
1612882070000|2021-02-09 14:47:50|6031.6|6028.8|6031.6|6028.8|6032.6|6029.8|6031.4|6028.6|47
1612882080000|2021-02-09 14:48:00|6031.4|6028.6|6029.4|6026.6|6032.4|6029.6|6029.4|6026.6|149
1612882090000|2021-02-09 14:48:10|6028.8|6026|6030.2|6027.4|6030.4|6027.6|6028.6|6025.8|104
1612882100000|2021-02-09 14:48:20|6030.1|6027.3|6032.9|6030.1|6032.9|6030.1|6029.6|6026.8|46
1612882110000|2021-02-09 14:48:30|6033.2|6030.4|6035.6|6032.8|6036.4|6033.6|6033.2|6030.4|53
1612882120000|2021-02-09 14:48:40|6036.2|6033.4|6036.6|6033.8|6037.4|6034.6|6035.4|6032.6|115
1612882130000|2021-02-09 14:48:50|6036.7|6033.9|6037.4|6034.6|6037.4|6034.6|6036.6|6033.8|26
1612882140000|2021-02-09 14:49:00|6036.9|6034.1|6036.9|6034.1|6037.4|6034.6|6036.4|6033.6|56
1612882150000|2021-02-09 14:49:10|6036.6|6033.8|6038.6|6035.8|6038.6|6035.8|6036.4|6033.6|80
1612882160000|2021-02-09 14:49:20|6038.9|6036.1|6040.4|6037.6|6040.9|6038.1|6038.9|6036.1|68
1612882170000|2021-02-09 14:49:30|6039.4|6036.6|6040.6|6037.8|6041.4|6038.6|6039.4|6036.6|115
1612882180000|2021-02-09 14:49:40|6040.9|6038.1|6040.4|6037.6|6041.4|6038.6|6040.4|6037.6|32
1612882190000|2021-02-09 14:49:50|6040.6|6037.8|6041.9|6039.1|6041.9|6039.1|6039.1|6036.3|123
1612882200000|2021-02-09 14:50:00|6042.2|6039.4|6043.6|6040.8|6043.6|6040.8|6042.2|6039.4|52
1612882210000|2021-02-09 14:50:10|6043.4|6040.6|6046.4|6043.6|6046.4|6043.6|6043.4|6040.6|132
1612882220000|2021-02-09 14:50:20|6046.6|6043.8|6042.4|6039.6|6046.9|6044.1|6042.4|6039.6|91
1612882230000|2021-02-09 14:50:30|6042.9|6040.1|6042.4|6039.6|6045.4|6042.6|6042.4|6039.6|106
1612882240000|2021-02-09 14:50:40|6042.9|6040.1|6042.6|6039.8|6043.2|6040.4|6042.6|6039.8|22
1612882250000|2021-02-09 14:50:50|6042.9|6040.1|6042.9|6040.1|6043.4|6040.6|6042.4|6039.6|9
1612882260000|2021-02-09 14:51:00|6042.6|6039.8|6040.6|6037.8|6042.9|6040.1|6040.1|6037.3|85
1612882270000|2021-02-09 14:51:10|6040.9|6038.1|6042.6|6039.8|6043.4|6040.6|6040.9|6038.1|75
1612882280000|2021-02-09 14:51:20|6042.3|6039.5|6041.6|6038.8|6042.6|6039.8|6040.8|6038|62
1612882290000|2021-02-09 14:51:30|6041.4|6038.6|6041.6|6038.8|6041.6|6038.8|6041.4|6038.6|15
1612882300000|2021-02-09 14:51:40|6043.4|6040.6|6043.9|6041.1|6044.1|6041.3|6041.6|6038.8|42
1612882310000|2021-02-09 14:51:50|6044.4|6041.6|6046.1|6043.3|6046.6|6043.8|6044.4|6041.6|32
1612882320000|2021-02-09 14:52:00|6045.6|6042.8|6044.6|6041.8|6045.6|6042.8|6043.6|6040.8|46
1612882330000|2021-02-09 14:52:10|6044.4|6041.6|6044.9|6042.1|6045.4|6042.6|6043.6|6040.8|25
1612882340000|2021-02-09 14:52:20|6044.4|6041.6|6043.9|6041.1|6045.4|6042.6|6043.6|6040.8|7
1612882350000|2021-02-09 14:52:30|6044.1|6041.3|6037.8|6035|6044.1|6041.3|6037.8|6035|219
1612882360000|2021-02-09 14:52:40|6039.4|6036.6|6040.8|6038|6040.9|6038.1|6039.3|6036.5|250
1612882370000|2021-02-09 14:52:50|6041.1|6038.3|6044.4|6041.6|6044.4|6041.6|6041.1|6038.3|41
1612882380000|2021-02-09 14:53:00|6044.6|6041.8|6042.9|6040.1|6046.6|6043.8|6042.6|6039.8|84
1612882390000|2021-02-09 14:53:10|6042.8|6040|6041.1|6038.3|6042.8|6040|6040.8|6038|34
1612882400000|2021-02-09 14:53:20|6040.8|6038|6040.9|6038.1|6041.6|6038.8|6040.6|6037.8|9
1612882410000|2021-02-09 14:53:30|6041.1|6038.3|6042.6|6039.8|6042.6|6039.8|6041.1|6038.3|23
1612882420000|2021-02-09 14:53:40|6043.2|6040.4|6043.1|6040.3|6044.4|6041.6|6043.1|6040.3|30
1612882430000|2021-02-09 14:53:50|6043.6|6040.8|6043.8|6041|6044.4|6041.6|6043.6|6040.8|9
1612882440000|2021-02-09 14:54:00|6043.6|6040.8|6042.4|6039.6|6043.6|6040.8|6041.8|6039|16
1612882450000|2021-02-09 14:54:10|6041.8|6039|6041.6|6038.8|6041.8|6039|6040.8|6038|4
1612882460000|2021-02-09 14:54:20|6042.4|6039.6|6040.4|6037.6|6043.4|6040.6|6040.1|6037.3|39
1612882470000|2021-02-09 14:54:30|6040.1|6037.3|6038.6|6035.8|6040.8|6038|6038.6|6035.8|11
1612882480000|2021-02-09 14:54:40|6038.1|6035.3|6039.3|6036.5|6039.6|6036.8|6038.1|6035.3|79
1612882490000|2021-02-09 14:54:50|6038.8|6036|6038.8|6036|6039.6|6036.8|6038.8|6036|4
1612882500000|2021-02-09 14:55:00|6038.6|6035.8|6040.1|6037.3|6040.4|6037.6|6038.3|6035.5|67
1612882510000|2021-02-09 14:55:10|6039.6|6036.8|6039.9|6037.1|6040.4|6037.6|6039.4|6036.6|18
1612882520000|2021-02-09 14:55:20|6039.6|6036.8|6037.1|6034.3|6039.6|6036.8|6036.8|6034|72
1612882530000|2021-02-09 14:55:30|6036.8|6034|6037.6|6034.8|6037.6|6034.8|6036.8|6034|16
1612882540000|2021-02-09 14:55:40|6037.8|6035|6040.3|6037.5|6041.6|6038.8|6037.8|6035|111
1612882550000|2021-02-09 14:55:50|6040.6|6037.8|6041.1|6038.3|6041.6|6038.8|6040.6|6037.8|3
1612882560000|2021-02-09 14:56:00|6041.4|6038.6|6041.4|6038.6|6041.6|6038.8|6040.6|6037.8|12
1612882570000|2021-02-09 14:56:10|6040.8|6038|6039.1|6036.3|6040.8|6038|6038.6|6035.8|10
1612882580000|2021-02-09 14:56:20|6038.9|6036.1|6037.6|6034.8|6039.4|6036.6|6037.6|6034.8|24
1612882590000|2021-02-09 14:56:30|6037.4|6034.6|6036.4|6033.6|6037.4|6034.6|6036.4|6033.6|18
1612882600000|2021-02-09 14:56:40|6036.6|6033.8|6034.6|6031.8|6036.6|6033.8|6034.6|6031.8|45
1612882610000|2021-02-09 14:56:50|6034.4|6031.6|6036.1|6033.3|6036.4|6033.6|6034.4|6031.6|27
1612882620000|2021-02-09 14:57:00|6035.9|6033.1|6036.4|6033.6|6037.4|6034.6|6035.6|6032.8|13
1612882630000|2021-02-09 14:57:10|6037.4|6034.6|6037.4|6034.6|6037.6|6034.8|6037.4|6034.6|5
1612882640000|2021-02-09 14:57:20|6037.2|6034.4|6036.6|6033.8|6037.2|6034.4|6036.6|6033.8|2
1612882650000|2021-02-09 14:57:30|6036.4|6033.6|6033.4|6030.6|6036.4|6033.6|6033.1|6030.3|67
1612882660000|2021-02-09 14:57:40|6033.1|6030.3|6032.4|6029.6|6033.6|6030.8|6031.6|6028.8|221
1612882670000|2021-02-09 14:57:50|||||||||4
1612882680000|2021-02-09 14:58:00|6032.6|6029.8|6033.4|6030.6|6033.4|6030.6|6032.6|6029.8|15
1612882690000|2021-02-09 14:58:10|6032.6|6029.8|6033.6|6030.8|6033.7|6030.9|6032.6|6029.8|45
1612882700000|2021-02-09 14:58:20|6033.9|6031.1|6029.8|6027|6033.9|6031.1|6029.8|6027|93
1612882710000|2021-02-09 14:58:30|6030.1|6027.3|6029.8|6027|6030.6|6027.8|6029.8|6027|61
1612882720000|2021-02-09 14:58:40|6030.3|6027.5|6028.6|6025.8|6030.3|6027.5|6027.8|6025|47
1612882730000|2021-02-09 14:58:50|6028.4|6025.6|6027.6|6024.8|6028.4|6025.6|6027.3|6024.5|30
1612882740000|2021-02-09 14:59:00|6027.3|6024.5|6027.3|6024.5|6027.8|6025|6026.6|6023.8|113
1612882750000|2021-02-09 14:59:10|6026.6|6023.8|6028.3|6025.5|6028.6|6025.8|6026.6|6023.8|121
1612882760000|2021-02-09 14:59:20|6028.1|6025.3|6026.3|6023.5|6028.1|6025.3|6026.1|6023.3|33
1612882770000|2021-02-09 14:59:30|6026.1|6023.3|6025.6|6022.8|6026.6|6023.8|6025.6|6022.8|11
1612882780000|2021-02-09 14:59:40|6026.1|6023.3|6024.8|6022|6026.1|6023.3|6024.8|6022|66
1612882790000|2021-02-09 14:59:50|6025.6|6022.8|6022.8|6020|6025.6|6022.8|6022.8|6020|51
1612882800000|2021-02-09 15:00:00|6022.6|6019.8|6021.4|6018.6|6024.1|6021.3|6019.6|6016.8|94
1612882810000|2021-02-09 15:00:10|6021.3|6018.5|6020.6|6017.8|6021.6|6018.8|6020.6|6017.8|47
1612882820000|2021-02-09 15:00:20|6021.4|6018.6|6024.1|6021.3|6024.1|6021.3|6019.8|6017|121
1612882830000|2021-02-09 15:00:30|6023.8|6021|6023.8|6021|6027.6|6024.8|6023.6|6020.8|48
1612882840000|2021-02-09 15:00:40|6023.1|6020.3|6021.6|6018.8|6023.6|6020.8|6021.6|6018.8|41
1612882850000|2021-02-09 15:00:50|6021.9|6019.1|6027.3|6024.5|6027.6|6024.8|6021.9|6019.1|43
1612882860000|2021-02-09 15:01:00|6027.1|6024.3|6028.6|6025.8|6028.6|6025.8|6027.1|6024.3|8
1612882870000|2021-02-09 15:01:10|6028.4|6025.6|6024.6|6021.8|6028.4|6025.6|6024.6|6021.8|70
1612882880000|2021-02-09 15:01:20|6025.2|6022.4|6027.6|6024.8|6028.4|6025.6|6025.2|6022.4|84
1612882890000|2021-02-09 15:01:30|6027.4|6024.6|6027.1|6024.3|6028.6|6025.8|6025.8|6023|40
1612882900000|2021-02-09 15:01:40|6027.6|6024.8|6031.4|6028.6|6031.4|6028.6|6027.6|6024.8|73
1612882910000|2021-02-09 15:01:50|6031.6|6028.8|6031.6|6028.8|6032.4|6029.6|6031.6|6028.8|20
1612882920000|2021-02-09 15:02:00|6031.4|6028.6|6026.9|6024.1|6031.6|6028.8|6026.6|6023.8|74
1612882930000|2021-02-09 15:02:10|6026.6|6023.8|6026.6|6023.8|6027.1|6024.3|6026.1|6023.3|43
1612882940000|2021-02-09 15:02:20|6026.2|6023.4|6025.4|6022.6|6026.2|6023.4|6024.6|6021.8|6
1612882950000|2021-02-09 15:02:30|6025.6|6022.8|6025.6|6022.8|6026.6|6023.8|6025.6|6022.8|20
1612882960000|2021-02-09 15:02:40|6024.8|6022|6025.8|6023|6026.4|6023.6|6024.8|6022|120
1612882970000|2021-02-09 15:02:50|6025.6|6022.8|6024.8|6022|6026.6|6023.8|6024.8|6022|45
1612882980000|2021-02-09 15:03:00|6024.4|6021.6|6024.6|6021.8|6025.4|6022.6|6024.4|6021.6|12
1612882990000|2021-02-09 15:03:10|6023.8|6021|6023.4|6020.6|6023.8|6021|6023.4|6020.6|29
1612883000000|2021-02-09 15:03:20|6023.6|6020.8|6023.3|6020.5|6023.8|6021|6022.8|6020|43
1612883010000|2021-02-09 15:03:30|6023.1|6020.3|6022.1|6019.3|6023.6|6020.8|6021.8|6019|129
1612883020000|2021-02-09 15:03:40|6022.3|6019.5|6023.8|6021|6024.1|6021.3|6021.8|6019|28
1612883030000|2021-02-09 15:03:50|6024.3|6021.5|6026.6|6023.8|6026.6|6023.8|6023.8|6021|147
1612883040000|2021-02-09 15:04:00|6026.8|6024|6027.8|6025|6027.8|6025|6026.8|6024|25
1612883050000|2021-02-09 15:04:10|6027.6|6024.8|6027.1|6024.3|6027.8|6025|6026.8|6024|66
1612883060000|2021-02-09 15:04:20|6027.3|6024.5|6028.6|6025.8|6028.6|6025.8|6027.3|6024.5|6
1612883070000|2021-02-09 15:04:30|6028.8|6026|6029.1|6026.3|6029.4|6026.6|6028.6|6025.8|27
1612883080000|2021-02-09 15:04:40|6028.9|6026.1|6027.1|6024.3|6029.1|6026.3|6026.6|6023.8|60
1612883090000|2021-02-09 15:04:50|6027.4|6024.6|6025.1|6022.3|6027.4|6024.6|6024.8|6022|117
1612883100000|2021-02-09 15:05:00|6024.8|6022|6022.8|6020|6024.8|6022|6022.8|6020|51
1612883110000|2021-02-09 15:05:10|6023.1|6020.3|6023.1|6020.3|6023.4|6020.6|6022.8|6020|16
1612883120000|2021-02-09 15:05:20|6022.8|6020|6021.6|6018.8|6023.1|6020.3|6021.3|6018.5|112
1612883130000|2021-02-09 15:05:30|6021.8|6019|6021.6|6018.8|6022.1|6019.3|6020.8|6018|34
1612883140000|2021-02-09 15:05:40|6021.8|6019|6021.6|6018.8|6022.1|6019.3|6021.6|6018.8|7
1612883150000|2021-02-09 15:05:50|6021.8|6019|6019.1|6016.3|6022.6|6019.8|6019.1|6016.3|147
1612883160000|2021-02-09 15:06:00|6018.8|6016|6020.6|6017.8|6020.6|6017.8|6017.6|6014.8|355
1612883170000|2021-02-09 15:06:10|6019.8|6017|6023.6|6020.8|6023.6|6020.8|6019.8|6017|13
1612883180000|2021-02-09 15:06:20|6023.1|6020.3|6023.4|6020.6|6023.6|6020.8|6022.6|6019.8|2
1612883190000|2021-02-09 15:06:30|6023.8|6021|6026.6|6023.8|6026.6|6023.8|6023.8|6021|16
1612883200000|2021-02-09 15:06:40|6026.8|6024|6027.6|6024.8|6029.1|6026.3|6026.8|6024|9
1612883210000|2021-02-09 15:06:50|6028.1|6025.3|6028.4|6025.6|6028.4|6025.6|6027.8|6025|0
1612883220000|2021-02-09 15:07:00|6028.8|6026|6030.4|6027.6|6031.6|6028.8|6028.8|6026|130
1612883230000|2021-02-09 15:07:10|6030.6|6027.8|6029.6|6026.8|6031.1|6028.3|6029.6|6026.8|41
1612883240000|2021-02-09 15:07:20|6030.6|6027.8|6031.4|6028.6|6031.4|6028.6|6029.6|6026.8|13
1612883250000|2021-02-09 15:07:30|6031.6|6028.8|6031.1|6028.3|6031.8|6029|6030.4|6027.6|33
1612883260000|2021-02-09 15:07:40|6030.6|6027.8|6032.4|6029.6|6032.4|6029.6|6030.6|6027.8|7
1612883270000|2021-02-09 15:07:50|6032.8|6030|6032.6|6029.8|6033.1|6030.3|6032.6|6029.8|9
1612883280000|2021-02-09 15:08:00|6032.4|6029.6|6031.6|6028.8|6033.4|6030.6|6031.6|6028.8|31
1612883290000|2021-02-09 15:08:10|6032.1|6029.3|6031.8|6029|6032.4|6029.6|6030.4|6027.6|19
1612883300000|2021-02-09 15:08:20|6031.6|6028.8|6031.6|6028.8|6031.6|6028.8|6031.6|6028.8|2
1612883310000|2021-02-09 15:08:30|6032.1|6029.3|6032.9|6030.1|6033.1|6030.3|6031.6|6028.8|24
1612883320000|2021-02-09 15:08:40|6032.6|6029.8|6031.6|6028.8|6032.9|6030.1|6030.6|6027.8|28
1612883330000|2021-02-09 15:08:50|6031.8|6029|6032.4|6029.6|6032.4|6029.6|6031.8|6029|16
1612883340000|2021-02-09 15:09:00|6032.6|6029.8|6034.8|6032|6035.6|6032.8|6032.3|6029.5|38
1612883350000|2021-02-09 15:09:10|6035.1|6032.3|6036.6|6033.8|6036.6|6033.8|6035.1|6032.3|1
1612883360000|2021-02-09 15:09:20|6037.1|6034.3|6037.4|6034.6|6038.1|6035.3|6037|6034.2|88
1612883370000|2021-02-09 15:09:30|6037.6|6034.8|6036.6|6033.8|6037.6|6034.8|6036.1|6033.3|10
1612883380000|2021-02-09 15:09:40|6037.1|6034.3|6037.1|6034.3|6037.6|6034.8|6036.6|6033.8|5
1612883390000|2021-02-09 15:09:50|6037.6|6034.8|6037.8|6035|6038.4|6035.6|6037.6|6034.8|9
1612883400000|2021-02-09 15:10:00|6037.4|6034.6|6039.9|6037.1|6040.4|6037.6|6037.4|6034.6|23
1612883410000|2021-02-09 15:10:10|6040.4|6037.6|6043.4|6040.6|6043.4|6040.6|6040.4|6037.6|41
1612883420000|2021-02-09 15:10:20|6042.8|6040|6043.6|6040.8|6044.4|6041.6|6042.6|6039.8|33
1612883430000|2021-02-09 15:10:30|6043.9|6041.1|6044.1|6041.3|6044.6|6041.8|6043.6|6040.8|60
1612883440000|2021-02-09 15:10:40|6043.6|6040.8|6041.6|6038.8|6044.1|6041.3|6041.1|6038.3|86
1612883450000|2021-02-09 15:10:50|6042.1|6039.3|6040.6|6037.8|6042.6|6039.8|6039.1|6036.3|24
1612883460000|2021-02-09 15:11:00|6040.9|6038.1|6041.6|6038.8|6041.6|6038.8|6039.9|6037.1|26
1612883470000|2021-02-09 15:11:10|6040.8|6038|6040.4|6037.6|6040.8|6038|6038.6|6035.8|91
1612883480000|2021-02-09 15:11:20|6040.9|6038.1|6038.6|6035.8|6040.9|6038.1|6038.6|6035.8|19
1612883490000|2021-02-09 15:11:30|6038.4|6035.6|6036.9|6034.1|6038.6|6035.8|6036.6|6033.8|21
1612883500000|2021-02-09 15:11:40|6036.6|6033.8|6036.6|6033.8|6036.6|6033.8|6036.6|6033.8|2
1612883510000|2021-02-09 15:11:50|6035.1|6032.3|6036.6|6033.8|6037.6|6034.8|6035.1|6032.3|85
1612883520000|2021-02-09 15:12:00|6036.4|6033.6|6037.4|6034.6|6038.1|6035.3|6036.1|6033.3|113
1612883530000|2021-02-09 15:12:10|6037.6|6034.8|6037.6|6034.8|6037.6|6034.8|6037.6|6034.8|57
1612883540000|2021-02-09 15:12:20|6037.4|6034.6|6037.6|6034.8|6037.6|6034.8|6037.4|6034.6|28
1612883550000|2021-02-09 15:12:30|6037.4|6034.6|6036.4|6033.6|6039.4|6036.6|6036.4|6033.6|102
1612883560000|2021-02-09 15:12:40|6036.6|6033.8|6037.1|6034.3|6037.4|6034.6|6036.6|6033.8|4
1612883570000|2021-02-09 15:12:50|6036.6|6033.8|6039.1|6036.3|6039.6|6036.8|6036.6|6033.8|43
1612883580000|2021-02-09 15:13:00|6039.4|6036.6|6039.4|6036.6|6040.6|6037.8|6039.4|6036.6|43
1612883590000|2021-02-09 15:13:10|6039.9|6037.1|6036.8|6034|6040.4|6037.6|6036.8|6034|102
1612883600000|2021-02-09 15:13:20|6036.6|6033.8|6038.1|6035.3|6038.8|6036|6036.6|6033.8|20
1612883610000|2021-02-09 15:13:30|6038.4|6035.6|6038.8|6036|6039.1|6036.3|6038.1|6035.3|6
1612883620000|2021-02-09 15:13:40|6039.4|6036.6|6038.6|6035.8|6039.4|6036.6|6038.6|6035.8|5
1612883630000|2021-02-09 15:13:50|6038.4|6035.6|6039.1|6036.3|6039.1|6036.3|6038.1|6035.3|22
1612883640000|2021-02-09 15:14:00|6038.8|6036|6037.4|6034.6|6038.8|6036|6037.1|6034.3|12
1612883650000|2021-02-09 15:14:10|6037.8|6035|6038.6|6035.8|6039.1|6036.3|6037.8|6035|5
1612883660000|2021-02-09 15:14:20|6038.8|6036|6037.6|6034.8|6038.8|6036|6037.6|6034.8|6
1612883670000|2021-02-09 15:14:30|6037.4|6034.6|6037.4|6034.6|6038.6|6035.8|6037.1|6034.3|8
1612883680000|2021-02-09 15:14:40|6037.6|6034.8|6034.1|6031.3|6037.6|6034.8|6034.1|6031.3|43
1612883690000|2021-02-09 15:14:50|6034.4|6031.6|6035.4|6032.6|6035.4|6032.6|6034.4|6031.6|28
1612883700000|2021-02-09 15:15:00|6035.6|6032.8|6037.6|6034.8|6037.6|6034.8|6035.6|6032.8|9
1612883710000|2021-02-09 15:15:10|6037.9|6035.1|6038.4|6035.6|6038.4|6035.6|6037.1|6034.3|28
1612883720000|2021-02-09 15:15:20|6038.1|6035.3|6039.4|6036.6|6039.4|6036.6|6037.9|6035.1|15
1612883730000|2021-02-09 15:15:30|6040.4|6037.6|6040.6|6037.8|6040.9|6038.1|6040.4|6037.6|4
1612883740000|2021-02-09 15:15:40|6041.4|6038.6|6041.4|6038.6|6041.4|6038.6|6040.6|6037.8|10
1612883750000|2021-02-09 15:15:50|6041.6|6038.8|6040.9|6038.1|6043.4|6040.6|6040.9|6038.1|69
1612883760000|2021-02-09 15:16:00|6040.6|6037.8|6039.6|6036.8|6041.6|6038.8|6039.4|6036.6|33
1612883770000|2021-02-09 15:16:10|6039.4|6036.6|6037.1|6034.3|6039.4|6036.6|6036.9|6034.1|18
1612883780000|2021-02-09 15:16:20|6037.4|6034.6|6036.6|6033.8|6037.4|6034.6|6036.4|6033.6|120
1612883790000|2021-02-09 15:16:30|6036.3|6033.5|6036.4|6033.6|6036.4|6033.6|6035.6|6032.8|12
1612883800000|2021-02-09 15:16:40|6036.6|6033.8|6036.1|6033.3|6037.9|6035.1|6035.6|6032.8|21
1612883810000|2021-02-09 15:16:50|6035.1|6032.3|6036.1|6033.3|6036.6|6033.8|6035.1|6032.3|68
1612883820000|2021-02-09 15:17:00|6035.9|6033.1|6036.6|6033.8|6037.6|6034.8|6035.9|6033.1|24
1612883830000|2021-02-09 15:17:10|6036.9|6034.1|6037.4|6034.6|6037.4|6034.6|6036.9|6034.1|1
1612883840000|2021-02-09 15:17:20|6036.6|6033.8|6036.9|6034.1|6036.9|6034.1|6036.4|6033.6|8
1612883850000|2021-02-09 15:17:30|6036.6|6033.8|6036.6|6033.8|6036.9|6034.1|6036.6|6033.8|2
1612883860000|2021-02-09 15:17:40|6036.1|6033.3|6032.1|6029.3|6036.4|6033.6|6032.1|6029.3|24
1612883870000|2021-02-09 15:17:50|6032.4|6029.6|6030.6|6027.8|6032.9|6030.1|6030.6|6027.8|121
1612883880000|2021-02-09 15:18:00|6030.4|6027.6|6030.8|6028|6032.1|6029.3|6030.4|6027.6|10
1612883890000|2021-02-09 15:18:10|6030.9|6028.1|6031.4|6028.6|6031.4|6028.6|6030.9|6028.1|1
1612883900000|2021-02-09 15:18:20|6031.6|6028.8|6032.6|6029.8|6033.1|6030.3|6031.1|6028.3|25
1612883910000|2021-02-09 15:18:30|6032.8|6030|6032.6|6029.8|6032.8|6030|6032.6|6029.8|7
1612883920000|2021-02-09 15:18:40|6032.4|6029.6|6031.6|6028.8|6032.4|6029.6|6031.4|6028.6|4
1612883930000|2021-02-09 15:18:50|6030.8|6028|6031.6|6028.8|6031.6|6028.8|6030.6|6027.8|41
1612883940000|2021-02-09 15:19:00|6033.4|6030.6|6035.4|6032.6|6035.4|6032.6|6033.1|6030.3|22
1612883950000|2021-02-09 15:19:10|6035.6|6032.8|6036.8|6034|6036.8|6034|6034.6|6031.8|60
1612883960000|2021-02-09 15:19:20|6036.6|6033.8|6036.6|6033.8|6036.6|6033.8|6036.6|6033.8|2
1612883970000|2021-02-09 15:19:30|6036.4|6033.6|6036.4|6033.6|6036.4|6033.6|6036.4|6033.6|28
1612883980000|2021-02-09 15:19:40|6035.3|6032.5|6035.1|6032.3|6035.3|6032.5|6035.1|6032.3|36
1612883990000|2021-02-09 15:19:50|6034.6|6031.8|6035.6|6032.8|6036.4|6033.6|6034.6|6031.8|44
1612884000000|2021-02-09 15:20:00|6035.8|6033|6036.9|6034.1|6037.4|6034.6|6035.6|6032.8|21
1612884010000|2021-02-09 15:20:10|6037.1|6034.3|6037.4|6034.6|6037.4|6034.6|6036.4|6033.6|36
1612884020000|2021-02-09 15:20:20|6038.4|6035.6|6036.9|6034.1|6039.1|6036.3|6036.4|6033.6|34
1612884030000|2021-02-09 15:20:30|6036.6|6033.8|6037.4|6034.6|6037.4|6034.6|6036.6|6033.8|12
1612884040000|2021-02-09 15:20:40|6036.9|6034.1|6037.4|6034.6|6037.4|6034.6|6036.9|6034.1|20
1612884050000|2021-02-09 15:20:50|6037.6|6034.8|6037.1|6034.3|6039.6|6036.8|6036.4|6033.6|38
1612884060000|2021-02-09 15:21:00|6036.9|6034.1|6035.9|6033.1|6038.4|6035.6|6035.6|6032.8|16
1612884070000|2021-02-09 15:21:10|6035.6|6032.8|6034.4|6031.6|6036.4|6033.6|6034.4|6031.6|19
1612884080000|2021-02-09 15:21:20|6034.6|6031.8|6036.3|6033.5|6037.9|6035.1|6034.6|6031.8|11
1612884090000|2021-02-09 15:21:30|6036.1|6033.3|6038.4|6035.6|6038.4|6035.6|6036.1|6033.3|413
1612884100000|2021-02-09 15:21:40|6037.6|6034.8|6037.4|6034.6|6037.9|6035.1|6035.1|6032.3|52
1612884110000|2021-02-09 15:21:50|6037.6|6034.8|6037.4|6034.6|6037.6|6034.8|6037.4|6034.6|2
1612884120000|2021-02-09 15:22:00|6037.6|6034.8|6040.4|6037.6|6040.4|6037.6|6037.6|6034.8|55
1612884130000|2021-02-09 15:22:10|6040.6|6037.8|6040.6|6037.8|6041.4|6038.6|6040.4|6037.6|23
1612884140000|2021-02-09 15:22:20|||||||||4
1612884150000|2021-02-09 15:22:30|||||||||2
1612884160000|2021-02-09 15:22:40|6041.1|6038.3|6040.9|6038.1|6041.4|6038.6|6040.6|6037.8|3
1612884170000|2021-02-09 15:22:50|6040.6|6037.8|6040.4|6037.6|6040.6|6037.8|6040.4|6037.6|2
1612884180000|2021-02-09 15:23:00|6040.6|6037.8|6042.6|6039.8|6044.4|6041.6|6040.6|6037.8|97
1612884190000|2021-02-09 15:23:10|6042.9|6040.1|6042.9|6040.1|6043.1|6040.3|6042.4|6039.6|12
1612884200000|2021-02-09 15:23:20|6043.4|6040.6|6040.6|6037.8|6043.4|6040.6|6040.6|6037.8|19
1612884210000|2021-02-09 15:23:30|6040.4|6037.6|6039.6|6036.8|6040.4|6037.6|6039.6|6036.8|12
1612884220000|2021-02-09 15:23:40|6039.9|6037.1|6039.9|6037.1|6039.9|6037.1|6039.6|6036.8|21
1612884230000|2021-02-09 15:23:50|6040.1|6037.3|6039.9|6037.1|6041.4|6038.6|6039.9|6037.1|11
1612884240000|2021-02-09 15:24:00|6040.4|6037.6|6037.6|6034.8|6040.4|6037.6|6037.6|6034.8|16
1612884250000|2021-02-09 15:24:10|6037.4|6034.6|6037.8|6035|6038.4|6035.6|6037.4|6034.6|46
1612884260000|2021-02-09 15:24:20|6037.6|6034.8|6038.6|6035.8|6038.6|6035.8|6037.6|6034.8|4
1612884270000|2021-02-09 15:24:30|6038.4|6035.6|6037.6|6034.8|6038.4|6035.6|6037.6|6034.8|40
1612884290000|2021-02-09 15:24:50|6037.8|6035|6038.6|6035.8|6038.6|6035.8|6037.8|6035|4
1612884300000|2021-02-09 15:25:00|6038.3|6035.5|6035.4|6032.6|6038.4|6035.6|6035.4|6032.6|561
1612884310000|2021-02-09 15:25:10|6035.6|6032.8|6035.1|6032.3|6035.6|6032.8|6033.8|6031|75
1612884320000|2021-02-09 15:25:20|6035.4|6032.6|6036.6|6033.8|6036.6|6033.8|6035.4|6032.6|28
1612884330000|2021-02-09 15:25:30|6037.4|6034.6|6037.4|6034.6|6037.4|6034.6|6037.1|6034.3|10
1612884340000|2021-02-09 15:25:40|6037.6|6034.8|6036.9|6034.1|6037.6|6034.8|6036.6|6033.8|3
1612884350000|2021-02-09 15:25:50|6037.4|6034.6|6036.6|6033.8|6037.4|6034.6|6036.6|6033.8|19
1612884360000|2021-02-09 15:26:00|6036.9|6034.1|6036.6|6033.8|6036.9|6034.1|6036.6|6033.8|10
1612884370000|2021-02-09 15:26:10|6036.4|6033.6|6035.4|6032.6|6036.4|6033.6|6035.4|6032.6|10
1612884380000|2021-02-09 15:26:20|6034.3|6031.5|6033.6|6030.8|6034.3|6031.5|6032.6|6029.8|11
1612884390000|2021-02-09 15:26:30|6033.1|6030.3|6034.1|6031.3|6034.1|6031.3|6033.1|6030.3|36
1612884400000|2021-02-09 15:26:40|6033.9|6031.1|6037.4|6034.6|6037.4|6034.6|6033.9|6031.1|24
1612884410000|2021-02-09 15:26:50|6037.6|6034.8|6038.4|6035.6|6038.4|6035.6|6037.6|6034.8|11
1612884420000|2021-02-09 15:27:00|6038.1|6035.3|6037.4|6034.6|6038.4|6035.6|6036.8|6034|9
1612884430000|2021-02-09 15:27:10|6037.9|6035.1|6038.1|6035.3|6039.1|6036.3|6037.6|6034.8|5
1612884440000|2021-02-09 15:27:20|6038.4|6035.6|6037.6|6034.8|6038.9|6036.1|6037.6|6034.8|7
1612884450000|2021-02-09 15:27:30|6037.9|6035.1|6038.8|6036|6038.8|6036|6037.6|6034.8|2
1612884460000|2021-02-09 15:27:40|6039.4|6036.6|6038.1|6035.3|6039.9|6037.1|6037.6|6034.8|18
1612884470000|2021-02-09 15:27:50|6037.8|6035|6039.4|6036.6|6039.4|6036.6|6037.6|6034.8|13
1612884480000|2021-02-09 15:28:00|6039.6|6036.8|6039.6|6036.8|6040.6|6037.8|6039.6|6036.8|44
1612884490000|2021-02-09 15:28:10|6040.1|6037.3|6039.4|6036.6|6040.4|6037.6|6039.1|6036.3|9
1612884500000|2021-02-09 15:28:20|6039.1|6036.3|6040.4|6037.6|6040.4|6037.6|6039.1|6036.3|3030
1612884510000|2021-02-09 15:28:30|6040.9|6038.1|6042.1|6039.3|6044.4|6041.6|6040.9|6038.1|376
1612884520000|2021-02-09 15:28:40|6042.4|6039.6|6042.4|6039.6|6042.4|6039.6|6042.4|6039.6|22
1612884530000|2021-02-09 15:28:50|6042.1|6039.3|6043.1|6040.3|6043.1|6040.3|6042.1|6039.3|18
1612884540000|2021-02-09 15:29:00|6043.4|6040.6|6045.1|6042.3|6045.4|6042.6|6043.4|6040.6|54
1612884550000|2021-02-09 15:29:10|6044.9|6042.1|6048.4|6045.6|6048.4|6045.6|6044.9|6042.1|115
1612884560000|2021-02-09 15:29:20|6048.1|6045.3|6048.6|6045.8|6049.9|6047.1|6047.4|6044.6|81
1612884570000|2021-02-09 15:29:30|6048.9|6046.1|6048.1|6045.3|6049.6|6046.8|6046.6|6043.8|93
1612884580000|2021-02-09 15:29:40|6047.9|6045.1|6046.6|6043.8|6048.1|6045.3|6046.6|6043.8|32
1612884590000|2021-02-09 15:29:50|6046.9|6044.1|6047.9|6045.1|6048.1|6045.3|6045.6|6042.8|36
1612884600000|2021-02-09 15:30:00|6047.6|6044.8|6049.1|6046.3|6049.1|6046.3|6047.4|6044.6|51
1612884610000|2021-02-09 15:30:10|6048.6|6045.8|6046.1|6043.3|6048.6|6045.8|6046.1|6043.3|62
1612884620000|2021-02-09 15:30:20|6045.4|6042.6|6046.1|6043.3|6046.1|6043.3|6043.1|6040.3|52
1612884630000|2021-02-09 15:30:30|6045.6|6042.8|6045.6|6042.8|6046.1|6043.3|6045.1|6042.3|54
1612884640000|2021-02-09 15:30:40|6045.9|6043.1|6046.9|6044.1|6047.1|6044.3|6045.9|6043.1|30
1612884650000|2021-02-09 15:30:50|6046.6|6043.8|6047.1|6044.3|6047.1|6044.3|6046.6|6043.8|21
1612884660000|2021-02-09 15:31:00|6046.4|6043.6|6047.1|6044.3|6047.1|6044.3|6045.9|6043.1|232
1612884670000|2021-02-09 15:31:10|6046.9|6044.1|6047.1|6044.3|6047.1|6044.3|6046.1|6043.3|25
1612884680000|2021-02-09 15:31:20|6046.4|6043.6|6042.1|6039.3|6046.4|6043.6|6041.4|6038.6|57
1612884690000|2021-02-09 15:31:30|6042.7|6039.9|6042.9|6040.1|6042.9|6040.1|6042.7|6039.9|6
1612884700000|2021-02-09 15:31:40|6043.1|6040.3|6044.1|6041.3|6044.1|6041.3|6042.1|6039.3|64
1612884710000|2021-02-09 15:31:50|6044.4|6041.6|6045.1|6042.3|6045.1|6042.3|6044.4|6041.6|34
1612884720000|2021-02-09 15:32:00|6044.4|6041.6|6043.9|6041.1|6044.4|6041.6|6043.6|6040.8|9
1612884730000|2021-02-09 15:32:10|6044.4|6041.6|6044.1|6041.3|6045.1|6042.3|6043.4|6040.6|20
1612884740000|2021-02-09 15:32:20|6043.9|6041.1|6044.1|6041.3|6044.1|6041.3|6043.9|6041.1|3
1612884750000|2021-02-09 15:32:30|6044.4|6041.6|6044.1|6041.3|6045.1|6042.3|6043.4|6040.6|28
1612884760000|2021-02-09 15:32:40|6043.4|6040.6|6043.1|6040.3|6043.4|6040.6|6042.4|6039.6|54
1612884770000|2021-02-09 15:32:50|6042.9|6040.1|6043.1|6040.3|6043.1|6040.3|6042.1|6039.3|25
1612884780000|2021-02-09 15:33:00|6042.9|6040.1|6041.1|6038.3|6043.1|6040.3|6040.9|6038.1|78
1612884790000|2021-02-09 15:33:10|6041.7|6038.9|6041.9|6039.1|6042.1|6039.3|6041.4|6038.6|35
1612884800000|2021-02-09 15:33:20|6041.6|6038.8|6041.9|6039.1|6042.1|6039.3|6041.4|6038.6|14
1612884810000|2021-02-09 15:33:30|6041.4|6038.6|6041.6|6038.8|6042.1|6039.3|6041.4|6038.6|30
1612884820000|2021-02-09 15:33:40|6041.9|6039.1|6042.1|6039.3|6042.9|6040.1|6041.6|6038.8|8
1612884830000|2021-02-09 15:33:50|6041.9|6039.1|6042.1|6039.3|6043.1|6040.3|6041.6|6038.8|18
1612884840000|2021-02-09 15:34:00|6042.4|6039.6|6039.4|6036.6|6042.4|6039.6|6039.4|6036.6|48
1612884850000|2021-02-09 15:34:10|6039.1|6036.3|6039.4|6036.6|6040.1|6037.3|6039.1|6036.3|29
1612884860000|2021-02-09 15:34:20|6039.1|6036.3|6038.1|6035.3|6039.1|6036.3|6037.4|6034.6|24
1612884870000|2021-02-09 15:34:30|6038.4|6035.6|6038.1|6035.3|6038.4|6035.6|6037.9|6035.1|16
1612884880000|2021-02-09 15:34:40|6037.6|6034.8|6038.4|6035.6|6038.4|6035.6|6036.6|6033.8|57
1612884890000|2021-02-09 15:34:50|6037.1|6034.3|6038.1|6035.3|6038.1|6035.3|6035.6|6032.8|38
1612884900000|2021-02-09 15:35:00|6037.9|6035.1|6040.6|6037.8|6040.9|6038.1|6037.4|6034.6|34
1612884910000|2021-02-09 15:35:10|6040.9|6038.1|6043.9|6041.1|6044.1|6041.3|6040.6|6037.8|110
1612884920000|2021-02-09 15:35:20|6044.1|6041.3|6037.9|6035.1|6044.1|6041.3|6037.6|6034.8|109
1612884930000|2021-02-09 15:35:30|6038.1|6035.3|6037.4|6034.6|6038.1|6035.3|6037.4|6034.6|53
1612884940000|2021-02-09 15:35:40|6037.1|6034.3|6036.4|6033.6|6037.1|6034.3|6036.4|6033.6|321
1612884950000|2021-02-09 15:35:50|6037.1|6034.3|6037.1|6034.3|6037.4|6034.6|6037.1|6034.3|16
1612884960000|2021-02-09 15:36:00|6037.9|6035.1|6042.4|6039.6|6043.1|6040.3|6037.9|6035.1|27
1612884970000|2021-02-09 15:36:10|6041.9|6039.1|6041.1|6038.3|6041.9|6039.1|6041.1|6038.3|36
1612884980000|2021-02-09 15:36:20|6040.9|6038.1|6041.1|6038.3|6041.1|6038.3|6040.6|6037.8|4
1612884990000|2021-02-09 15:36:30|6040.1|6037.3|6040.4|6037.6|6040.4|6037.6|6039.1|6036.3|23
1612885000000|2021-02-09 15:36:40|6040.1|6037.3|6040.4|6037.6|6040.4|6037.6|6040.1|6037.3|0
1612885010000|2021-02-09 15:36:50|6040.6|6037.8|6041.1|6038.3|6041.1|6038.3|6040.1|6037.3|2
1612885020000|2021-02-09 15:37:00|6041.6|6038.8|6041.4|6038.6|6043.1|6040.3|6041.4|6038.6|61
1612885030000|2021-02-09 15:37:10|6041.1|6038.3|6041.1|6038.3|6041.4|6038.6|6041.1|6038.3|5
1612885040000|2021-02-09 15:37:20|6040.6|6037.8|6040.1|6037.3|6040.6|6037.8|6038.1|6035.3|217
1612885050000|2021-02-09 15:37:30|6039.9|6037.1|6039.6|6036.8|6040.1|6037.3|6038.6|6035.8|43
1612885060000|2021-02-09 15:37:40|6039.1|6036.3|6039.4|6036.6|6039.6|6036.8|6038.9|6036.1|1
1612885070000|2021-02-09 15:37:50|6039.6|6036.8|6039.4|6036.6|6040.1|6037.3|6039.1|6036.3|6
1612885080000|2021-02-09 15:38:00|6039.1|6036.3|6039.6|6036.8|6040.1|6037.3|6039.1|6036.3|254
1612885090000|2021-02-09 15:38:10|6039.9|6037.1|6038.6|6035.8|6040.1|6037.3|6038.6|6035.8|76
1612885100000|2021-02-09 15:38:20|6038.9|6036.1|6040.1|6037.3|6040.1|6037.3|6038.9|6036.1|12
1612885110000|2021-02-09 15:38:30|6039.9|6037.1|6038.9|6036.1|6040.1|6037.3|6038.1|6035.3|53
1612885120000|2021-02-09 15:38:40|6038.6|6035.8|6038.1|6035.3|6038.9|6036.1|6038.1|6035.3|2
1612885130000|2021-02-09 15:38:50|6037.9|6035.1|6039.1|6036.3|6039.1|6036.3|6037.9|6035.1|34
1612885140000|2021-02-09 15:39:00|6038.3|6035.5|6038.6|6035.8|6038.9|6036.1|6038.3|6035.5|35
1612885150000|2021-02-09 15:39:10|6038.9|6036.1|6038.3|6035.5|6039.1|6036.3|6036.9|6034.1|44
1612885160000|2021-02-09 15:39:20|6038.1|6035.3|6039.3|6036.5|6040.1|6037.3|6038.1|6035.3|16
1612885170000|2021-02-09 15:39:30|6039.1|6036.3|6039.1|6036.3|6039.1|6036.3|6039.1|6036.3|0
1612885180000|2021-02-09 15:39:40|||||||||6
1612885190000|2021-02-09 15:39:50|6039.7|6036.9|6040.9|6038.1|6040.9|6038.1|6039.7|6036.9|22
1612885200000|2021-02-09 15:40:00|6041.1|6038.3|6040.9|6038.1|6041.4|6038.6|6039.3|6036.5|83
1612885210000|2021-02-09 15:40:10|6040.3|6037.5|6040.4|6037.6|6040.4|6037.6|6039.6|6036.8|58
1612885220000|2021-02-09 15:40:20|6040.7|6037.9|6039.9|6037.1|6040.9|6038.1|6039.9|6037.1|11
1612885230000|2021-02-09 15:40:30|6039.6|6036.8|6038.1|6035.3|6039.6|6036.8|6038.1|6035.3|41
1612885240000|2021-02-09 15:40:40|6037.9|6035.1|6039.1|6036.3|6039.1|6036.3|6037.9|6035.1|14
1612885250000|2021-02-09 15:40:50|6038.6|6035.8|6038.9|6036.1|6038.9|6036.1|6038.6|6035.8|2
1612885260000|2021-02-09 15:41:00|6039.1|6036.3|6041.3|6038.5|6041.9|6039.1|6039.1|6036.3|25
1612885270000|2021-02-09 15:41:10|6041.1|6038.3|6041.6|6038.8|6042.1|6039.3|6041.1|6038.3|17
1612885280000|2021-02-09 15:41:20|6041.1|6038.3|6040.3|6037.5|6041.1|6038.3|6040.3|6037.5|22
1612885290000|2021-02-09 15:41:30|6040.1|6037.3|6040.6|6037.8|6040.6|6037.8|6040.1|6037.3|11
1612885300000|2021-02-09 15:41:40|6040.8|6038|6041.1|6038.3|6041.1|6038.3|6040.3|6037.5|9
1612885310000|2021-02-09 15:41:50|6041.3|6038.5|6043.1|6040.3|6043.1|6040.3|6041.3|6038.5|11
1612885320000|2021-02-09 15:42:00|6042.7|6039.9|6042.1|6039.3|6042.9|6040.1|6041.1|6038.3|40
1612885330000|2021-02-09 15:42:10|6041.1|6038.3|6040.1|6037.3|6041.1|6038.3|6040.1|6037.3|22
1612885340000|2021-02-09 15:42:20|6041.1|6038.3|6041.9|6039.1|6041.9|6039.1|6040.3|6037.5|21
1612885350000|2021-02-09 15:42:30|6042.1|6039.3|6042.1|6039.3|6042.1|6039.3|6041.1|6038.3|49
1612885360000|2021-02-09 15:42:40|6042.6|6039.8|6042.9|6040.1|6043.9|6041.1|6042.3|6039.5|130
1612885370000|2021-02-09 15:42:50|6043.1|6040.3|6044.1|6041.3|6044.9|6042.1|6043.1|6040.3|99
1612885380000|2021-02-09 15:43:00|6043.9|6041.1|6045.1|6042.3|6045.6|6042.8|6043.1|6040.3|130
1612885390000|2021-02-09 15:43:10|6044.3|6041.5|6044.1|6041.3|6044.3|6041.5|6043.1|6040.3|67
1612885400000|2021-02-09 15:43:20|6043.6|6040.8|6043.1|6040.3|6043.6|6040.8|6043.1|6040.3|12
1612885410000|2021-02-09 15:43:30|6042.9|6040.1|6042.9|6040.1|6042.9|6040.1|6042.9|6040.1|3
1612885420000|2021-02-09 15:43:40|6043.1|6040.3|6043.1|6040.3|6043.1|6040.3|6043.1|6040.3|63
1612885430000|2021-02-09 15:43:50|6042.1|6039.3|6041.9|6039.1|6042.1|6039.3|6041.9|6039.1|32
1612885440000|2021-02-09 15:44:00|6042.1|6039.3|6041.1|6038.3|6042.1|6039.3|6041.1|6038.3|63
1612885450000|2021-02-09 15:44:10|6041.3|6038.5|6041.1|6038.3|6042.1|6039.3|6041.1|6038.3|21
1612885460000|2021-02-09 15:44:20|||||||||2
1612885470000|2021-02-09 15:44:30|6040.6|6037.8|6038.6|6035.8|6040.6|6037.8|6038.6|6035.8|40
1612885480000|2021-02-09 15:44:40|6038.3|6035.5|6037.3|6034.5|6038.3|6035.5|6036.1|6033.3|76
1612885490000|2021-02-09 15:44:50|6037.1|6034.3|6038.3|6035.5|6038.3|6035.5|6037.1|6034.3|9
1612885500000|2021-02-09 15:45:00|6038.1|6035.3|6039.3|6036.5|6039.6|6036.8|6038.1|6035.3|31
1612885510000|2021-02-09 15:45:10|6039.6|6036.8|6038.3|6035.5|6039.6|6036.8|6038.1|6035.3|9
1612885520000|2021-02-09 15:45:20|6038.1|6035.3|6038.3|6035.5|6038.3|6035.5|6038.1|6035.3|3
1612885530000|2021-02-09 15:45:30|6038.6|6035.8|6038.3|6035.5|6038.6|6035.8|6037.8|6035|20
1612885540000|2021-02-09 15:45:40|6038.4|6035.6|6038.3|6035.5|6038.9|6036.1|6038.1|6035.3|17
1612885550000|2021-02-09 15:45:50|6038.4|6035.6|6037.6|6034.8|6038.9|6036.1|6037.3|6034.5|13
1612885560000|2021-02-09 15:46:00|6037.9|6035.1|6038.1|6035.3|6038.6|6035.8|6037.9|6035.1|15
1612885570000|2021-02-09 15:46:10|6038.4|6035.6|6039.9|6037.1|6040.1|6037.3|6038.3|6035.5|40
1612885580000|2021-02-09 15:46:20|6040.1|6037.3|6038.9|6036.1|6040.3|6037.5|6038.9|6036.1|155
1612885590000|2021-02-09 15:46:30|6038.1|6035.3|6037.3|6034.5|6038.1|6035.3|6037.3|6034.5|36
1612885600000|2021-02-09 15:46:40|6037.1|6034.3|6037.9|6035.1|6037.9|6035.1|6036.1|6033.3|45
1612885610000|2021-02-09 15:46:50|6038.1|6035.3|6038.1|6035.3|6038.1|6035.3|6037.3|6034.5|17
1612885620000|2021-02-09 15:47:00|6038.3|6035.5|6043.7|6040.9|6043.7|6040.9|6038.3|6035.5|2759
1612885630000|2021-02-09 15:47:10|6043.9|6041.1|6045.7|6042.9|6045.9|6043.1|6043.7|6040.9|91
1612885640000|2021-02-09 15:47:20|6045.9|6043.1|6045.9|6043.1|6046.7|6043.9|6045.7|6042.9|36
1612885650000|2021-02-09 15:47:30|6045.7|6042.9|6047.7|6044.9|6048|6045.2|6044.9|6042.1|295
1612885660000|2021-02-09 15:47:40|6047.4|6044.6|6047.7|6044.9|6047.7|6044.9|6047.2|6044.4|215
1612885670000|2021-02-09 15:47:50|6047.4|6044.6|6046.7|6043.9|6047.9|6045.1|6046.7|6043.9|124
1612885680000|2021-02-09 15:48:00|6047.4|6044.6|6049.4|6046.6|6049.7|6046.9|6047.4|6044.6|56
1612885690000|2021-02-09 15:48:10|6049.7|6046.9|6048.7|6045.9|6049.7|6046.9|6048.7|6045.9|15
1612885700000|2021-02-09 15:48:20|6048.9|6046.1|6048.9|6046.1|6049.2|6046.4|6048.7|6045.9|29
1612885710000|2021-02-09 15:48:30|6048.7|6045.9|6047.9|6045.1|6049.9|6047.1|6047.9|6045.1|651
1612885720000|2021-02-09 15:48:40|6047.4|6044.6|6046.7|6043.9|6047.9|6045.1|6046.4|6043.6|10
1612885730000|2021-02-09 15:48:50|6045.9|6043.1|6047.9|6045.1|6048.7|6045.9|6045.7|6042.9|22
1612885740000|2021-02-09 15:49:00|6047.7|6044.9|6047.7|6044.9|6047.9|6045.1|6046.9|6044.1|88
1612885750000|2021-02-09 15:49:10|6047.9|6045.1|6049.7|6046.9|6049.7|6046.9|6047.9|6045.1|33
1612885760000|2021-02-09 15:49:20|6048.9|6046.1|6049.4|6046.6|6049.7|6046.9|6048.9|6046.1|19
1612885770000|2021-02-09 15:49:30|6049.7|6046.9|6049.7|6046.9|6049.7|6046.9|6049.7|6046.9|13
1612885780000|2021-02-09 15:49:40|6049.9|6047.1|6049.9|6047.1|6049.9|6047.1|6049.9|6047.1|22
1612885790000|2021-02-09 15:49:50|6050.4|6047.6|6052.2|6049.4|6052.9|6050.1|6050.4|6047.6|418
1612885800000|2021-02-09 15:50:00|6051.9|6049.1|6051.7|6048.9|6052.7|6049.9|6051.7|6048.9|120
1612885810000|2021-02-09 15:50:10|6052.4|6049.6|6050.7|6047.9|6052.7|6049.9|6049.9|6047.1|86
1612885820000|2021-02-09 15:50:20|6050.9|6048.1|6048.7|6045.9|6051.2|6048.4|6048.7|6045.9|36
1612885830000|2021-02-09 15:50:30|6049.4|6046.6|6050.7|6047.9|6050.7|6047.9|6048.9|6046.1|34
1612885840000|2021-02-09 15:50:40|6050.9|6048.1|6050.9|6048.1|6051.2|6048.4|6050.7|6047.9|15
1612885850000|2021-02-09 15:50:50|6050.7|6047.9|6051.4|6048.6|6051.4|6048.6|6049.9|6047.1|28
1612885860000|2021-02-09 15:51:00|6051.2|6048.4|6050.2|6047.4|6051.4|6048.6|6050.2|6047.4|12
1612885870000|2021-02-09 15:51:10|6050.4|6047.6|6055|6052.2|6055|6052.2|6048.7|6045.9|4283
1612885880000|2021-02-09 15:51:20|6054.4|6051.6|6055.2|6052.4|6055.7|6052.9|6054.2|6051.4|51
1612885890000|2021-02-09 15:51:30|6055.4|6052.6|6055.4|6052.6|6055.4|6052.6|6055.4|6052.6|3
1612885900000|2021-02-09 15:51:40|6054.1|6051.3|6054.4|6051.6|6054.4|6051.6|6053.2|6050.4|251
1612885910000|2021-02-09 15:51:50|6055.2|6052.4|6056.2|6053.4|6056.2|6053.4|6054.4|6051.6|107
1612885920000|2021-02-09 15:52:00|6056.5|6053.7|6058.7|6055.9|6059|6056.2|6056.4|6053.6|500
1612885930000|2021-02-09 15:52:10|6057.4|6054.6|6057.2|6054.4|6057.4|6054.6|6056.4|6053.6|1289
1612885940000|2021-02-09 15:52:20|6057.4|6054.6|6058.4|6055.6|6058.4|6055.6|6057.4|6054.6|18
1612885950000|2021-02-09 15:52:30|6058.2|6055.4|6059.2|6056.4|6059.2|6056.4|6058.2|6055.4|19
1612885960000|2021-02-09 15:52:40|6059.4|6056.6|6061.2|6058.4|6061.2|6058.4|6059.4|6056.6|29
1612885970000|2021-02-09 15:52:50|6061.4|6058.6|6062.2|6059.4|6063|6060.2|6061.4|6058.6|81
1612885980000|2021-02-09 15:53:00|6062.4|6059.6|6062.4|6059.6|6063|6060.2|6061.7|6058.9|74
1612885990000|2021-02-09 15:53:10|6061.4|6058.6|6057.4|6054.6|6061.4|6058.6|6057.2|6054.4|234
1612886000000|2021-02-09 15:53:20|6056.9|6054.1|6056.4|6053.6|6056.9|6054.1|6056.2|6053.4|121
1612886010000|2021-02-09 15:53:30|||||||||89
1612886020000|2021-02-09 15:53:40|6056.2|6053.4|6059|6056.2|6059.2|6056.4|6056.2|6053.4|28
1612886030000|2021-02-09 15:53:50|6059.2|6056.4|6058.2|6055.4|6059.2|6056.4|6058.2|6055.4|14
1612886040000|2021-02-09 15:54:00|6058.7|6055.9|6060.2|6057.4|6060.4|6057.6|6058.4|6055.6|48
1612886050000|2021-02-09 15:54:10|6060.4|6057.6|6060.4|6057.6|6061.2|6058.4|6060.4|6057.6|35
1612886060000|2021-02-09 15:54:20|6060.2|6057.4|6060.5|6057.7|6060.7|6057.9|6060.2|6057.4|53
1612886070000|2021-02-09 15:54:30|6060.7|6057.9|6061.2|6058.4|6061.7|6058.9|6060.2|6057.4|36
1612886080000|2021-02-09 15:54:40|6060.9|6058.1|6060.2|6057.4|6061|6058.2|6060.2|6057.4|29
1612886090000|2021-02-09 15:54:50|6060|6057.2|6058|6055.2|6060.2|6057.4|6057.7|6054.9|231
1612886100000|2021-02-09 15:55:00|6058.4|6055.6|6056|6053.2|6058.4|6055.6|6056|6053.2|197
1612886110000|2021-02-09 15:55:10|6056.2|6053.4|6056|6053.2|6058.2|6055.4|6055.4|6052.6|136
1612886120000|2021-02-09 15:55:20|6056.4|6053.6|6055.2|6052.4|6056.4|6053.6|6054.4|6051.6|92
1612886130000|2021-02-09 15:55:30|6054.9|6052.1|6055.4|6052.6|6056.2|6053.4|6054.4|6051.6|36
1612886140000|2021-02-09 15:55:40|6055.7|6052.9|6054.4|6051.6|6056.4|6053.6|6054.4|6051.6|20
1612886150000|2021-02-09 15:55:50|6055|6052.2|6054.7|6051.9|6055.7|6052.9|6054.4|6051.6|110
1612886160000|2021-02-09 15:56:00|6054.4|6051.6|6055|6052.2|6056|6053.2|6054.4|6051.6|73
1612886170000|2021-02-09 15:56:10|6055.2|6052.4|6056.2|6053.4|6056.2|6053.4|6054.2|6051.4|111
1612886180000|2021-02-09 15:56:20|6056.4|6053.6|6058|6055.2|6058.2|6055.4|6056.4|6053.6|84
1612886190000|2021-02-09 15:56:30|6058.2|6055.4|6057.7|6054.9|6060|6057.2|6057.4|6054.6|108
1612886200000|2021-02-09 15:56:40|6058|6055.2|6059|6056.2|6059|6056.2|6058|6055.2|38
1612886210000|2021-02-09 15:56:50|6059.2|6056.4|6057.2|6054.4|6059.2|6056.4|6057.2|6054.4|23
1612886220000|2021-02-09 15:57:00|6057.4|6054.6|6057.4|6054.6|6058.2|6055.4|6057|6054.2|39
1612886230000|2021-02-09 15:57:10|6058.4|6055.6|6057.2|6054.4|6058.4|6055.6|6055.7|6052.9|114
1612886240000|2021-02-09 15:57:20|6056.9|6054.1|6057.2|6054.4|6057.2|6054.4|6056.9|6054.1|5
1612886250000|2021-02-09 15:57:30|6057|6054.2|6056.4|6053.6|6058|6055.2|6056.4|6053.6|29
1612886260000|2021-02-09 15:57:40|6055.4|6052.6|6055.2|6052.4|6056|6053.2|6055.2|6052.4|14
1612886270000|2021-02-09 15:57:50|6056|6053.2|6056.4|6053.6|6056.4|6053.6|6056|6053.2|22
1612886280000|2021-02-09 15:58:00|6057.2|6054.4|6056.7|6053.9|6057.2|6054.4|6056.7|6053.9|23
1612886290000|2021-02-09 15:58:10|6057.2|6054.4|6056.4|6053.6|6057.2|6054.4|6056.4|6053.6|10
1612886300000|2021-02-09 15:58:20|6056.2|6053.4|6054.2|6051.4|6056.2|6053.4|6054.2|6051.4|20
1612886310000|2021-02-09 15:58:30|6054.4|6051.6|6055.9|6053.1|6056.2|6053.4|6054.4|6051.6|2
1612886320000|2021-02-09 15:58:40|6055.4|6052.6|6054.4|6051.6|6055.7|6052.9|6054.4|6051.6|92
1612886330000|2021-02-09 15:58:50|6054.2|6051.4|6053.9|6051.1|6054.2|6051.4|6053.9|6051.1|20
1612886340000|2021-02-09 15:59:00|6053.7|6050.9|6052.2|6049.4|6053.7|6050.9|6051.9|6049.1|34
1612886350000|2021-02-09 15:59:10|6051.4|6048.6|6052.4|6049.6|6053.2|6050.4|6050.9|6048.1|51
1612886360000|2021-02-09 15:59:20|6052.2|6049.4|6052.2|6049.4|6052.2|6049.4|6052.2|6049.4|4
1612886370000|2021-02-09 15:59:30|6052.7|6049.9|6053.4|6050.6|6053.4|6050.6|6052.7|6049.9|14
1612886380000|2021-02-09 15:59:40|6052.4|6049.6|6052.2|6049.4|6052.4|6049.6|6052|6049.2|19
1612886390000|2021-02-09 15:59:50|6052.7|6049.9|6054.4|6051.6|6054.7|6051.9|6052.7|6049.9|116
1612886400000|2021-02-09 16:00:00|6054.2|6051.4|6054|6051.2|6055.2|6052.4|6053.7|6050.9|59
1612886410000|2021-02-09 16:00:10|6053.4|6050.6|6052|6049.2|6054|6051.2|6052|6049.2|32
1612886420000|2021-02-09 16:00:20|6052.2|6049.4|6051.2|6048.4|6052.2|6049.4|6049.7|6046.9|102
1612886430000|2021-02-09 16:00:30|6051.4|6048.6|6051.2|6048.4|6051.4|6048.6|6050.2|6047.4|209
1612886440000|2021-02-09 16:00:40|6051.4|6048.6|6053.2|6050.4|6053.2|6050.4|6051.2|6048.4|141
1612886450000|2021-02-09 16:00:50|6052.7|6049.9|6051.4|6048.6|6052.7|6049.9|6051.4|6048.6|80
1612886460000|2021-02-09 16:01:00|6051.2|6048.4|6051.4|6048.6|6051.4|6048.6|6050.2|6047.4|25
1612886470000|2021-02-09 16:01:10|6052|6049.2|6053|6050.2|6053|6050.2|6052|6049.2|29
1612886480000|2021-02-09 16:01:20|6053.4|6050.6|6053.2|6050.4|6054.2|6051.4|6053.2|6050.4|49
1612886490000|2021-02-09 16:01:30|6053.5|6050.7|6052.4|6049.6|6054.2|6051.4|6052.4|6049.6|77
1612886500000|2021-02-09 16:01:40|6052.2|6049.4|6049.4|6046.6|6052.2|6049.4|6049.4|6046.6|22
1612886510000|2021-02-09 16:01:50|6049.2|6046.4|6046.2|6043.4|6049.2|6046.4|6046.2|6043.4|75
1612886520000|2021-02-09 16:02:00|6046|6043.2|6048.2|6045.4|6048.7|6045.9|6046|6043.2|112
1612886530000|2021-02-09 16:02:10|6048.5|6045.7|6049.2|6046.4|6049.2|6046.4|6048.2|6045.4|19
1612886540000|2021-02-09 16:02:20|6049|6046.2|6049|6046.2|6050|6047.2|6049|6046.2|37
1612886550000|2021-02-09 16:02:30|6049.2|6046.4|6047.7|6044.9|6049.2|6046.4|6047.4|6044.6|19
1612886560000|2021-02-09 16:02:40|6048.2|6045.4|6050.2|6047.4|6050.2|6047.4|6048.2|6045.4|274
1612886570000|2021-02-09 16:02:50|6050.4|6047.6|6051.2|6048.4|6051.5|6048.7|6050.4|6047.6|121
1612886580000|2021-02-09 16:03:00|6051|6048.2|6053|6050.2|6053|6050.2|6050.2|6047.4|162
1612886590000|2021-02-09 16:03:10|6053.2|6050.4|6053.2|6050.4|6054.5|6051.7|6053.2|6050.4|119
1612886600000|2021-02-09 16:03:20|6053.7|6050.9|6053.2|6050.4|6054|6051.2|6053.2|6050.4|41
1612886610000|2021-02-09 16:03:30|6053|6050.2|6053.7|6050.9|6054.2|6051.4|6053|6050.2|13
1612886620000|2021-02-09 16:03:40|6053.4|6050.6|6053.4|6050.6|6053.7|6050.9|6052.2|6049.4|45
1612886630000|2021-02-09 16:03:50|6053.7|6050.9|6053|6050.2|6054|6051.2|6052.7|6049.9|124
1612886640000|2021-02-09 16:04:00|6053.2|6050.4|6052.7|6049.9|6053.2|6050.4|6052.2|6049.4|26
1612886650000|2021-02-09 16:04:10|6053|6050.2|6053|6050.2|6053.2|6050.4|6052.4|6049.6|66
1612886660000|2021-02-09 16:04:20|6053.2|6050.4|6052.2|6049.4|6053.2|6050.4|6052.2|6049.4|4
1612886670000|2021-02-09 16:04:30|6052|6049.2|6051.2|6048.4|6052|6049.2|6050.2|6047.4|26
1612886680000|2021-02-09 16:04:40|6051|6048.2|6051.2|6048.4|6051.2|6048.4|6051|6048.2|4
1612886690000|2021-02-09 16:04:50|6050.7|6047.9|6051|6048.2|6051|6048.2|6050|6047.2|209
1612886700000|2021-02-09 16:05:00|6051.7|6048.9|6057.2|6054.4|6057.2|6054.4|6051.7|6048.9|82
1612886710000|2021-02-09 16:05:10|6057|6054.2|6054.2|6051.4|6057|6054.2|6053.7|6050.9|80
1612886720000|2021-02-09 16:05:20|6053.7|6050.9|6054|6051.2|6054.2|6051.4|6053.2|6050.4|60
1612886730000|2021-02-09 16:05:30|6054.2|6051.4|6055|6052.2|6055|6052.2|6054.2|6051.4|2
1612886740000|2021-02-09 16:05:40|6055.2|6052.4|6056|6053.2|6056|6053.2|6055|6052.2|25
1612886750000|2021-02-09 16:05:50|6056.2|6053.4|6056.2|6053.4|6056.2|6053.4|6056.2|6053.4|1
1612886760000|2021-02-09 16:06:00|6055.4|6052.6|6055|6052.2|6055.4|6052.6|6054.2|6051.4|122
1612886770000|2021-02-09 16:06:10|6055.2|6052.4|6055.2|6052.4|6055.2|6052.4|6055.2|6052.4|4
1612886780000|2021-02-09 16:06:20|6054.2|6051.4|6053.7|6050.9|6054.2|6051.4|6053.2|6050.4|55
1612886790000|2021-02-09 16:06:30|6052.4|6049.6|6053|6050.2|6053.2|6050.4|6052.4|6049.6|568
1612886800000|2021-02-09 16:06:40|6053.2|6050.4|6053.7|6050.9|6054|6051.2|6052.7|6049.9|122
1612886810000|2021-02-09 16:06:50|6053.5|6050.7|6052.2|6049.4|6053.5|6050.7|6052.2|6049.4|33
1612886820000|2021-02-09 16:07:00|6052.4|6049.6|6053.2|6050.4|6054|6051.2|6052.4|6049.6|21
1612886830000|2021-02-09 16:07:10|6054.2|6051.4|6054.7|6051.9|6055.5|6052.7|6054.2|6051.4|20
1612886840000|2021-02-09 16:07:20|6055.2|6052.4|6054.2|6051.4|6055.5|6052.7|6054.2|6051.4|54
1612886850000|2021-02-09 16:07:30|6055|6052.2|6055.5|6052.7|6056|6053.2|6055|6052.2|6
1612886860000|2021-02-09 16:07:40|6056|6053.2|6056|6053.2|6056|6053.2|6056|6053.2|10
1612886870000|2021-02-09 16:07:50|6056.4|6053.6|6056.4|6053.6|6056.4|6053.6|6056.4|6053.6|5
1612886880000|2021-02-09 16:08:00|6056.2|6053.4|6057.2|6054.4|6057.5|6054.7|6056.2|6053.4|31
1612886890000|2021-02-09 16:08:10|6057.5|6054.7|6058.2|6055.4|6058.2|6055.4|6057.5|6054.7|76
1612886900000|2021-02-09 16:08:20|6057.2|6054.4|6057.7|6054.9|6058|6055.2|6057.2|6054.4|14
1612886910000|2021-02-09 16:08:30|6057.4|6054.6|6057.4|6054.6|6058|6055.2|6057.2|6054.4|25
1612886920000|2021-02-09 16:08:40|6057.2|6054.4|6058.2|6055.4|6058.2|6055.4|6057.2|6054.4|38
1612886930000|2021-02-09 16:08:50|||||||||69
1612886940000|2021-02-09 16:09:00|6058|6055.2|6057|6054.2|6058|6055.2|6056.2|6053.4|30
1612886950000|2021-02-09 16:09:10|6057.5|6054.7|6057.2|6054.4|6058|6055.2|6057.2|6054.4|14
1612886960000|2021-02-09 16:09:20|6057|6054.2|6058|6055.2|6058|6055.2|6056.2|6053.4|21
1612886970000|2021-02-09 16:09:30|6058.2|6055.4|6057.7|6054.9|6058.5|6055.7|6057.4|6054.6|14
1612886980000|2021-02-09 16:09:40|6058|6055.2|6054.4|6051.6|6058.2|6055.4|6054.2|6051.4|29
1612886990000|2021-02-09 16:09:50|6054|6051.2|6056.4|6053.6|6056.7|6053.9|6054|6051.2|27
1612887000000|2021-02-09 16:10:00|6056.2|6053.4|6056.7|6053.9|6058.2|6055.4|6056.2|6053.4|117
1612887010000|2021-02-09 16:10:10|6056.2|6053.4|6054.2|6051.4|6056.2|6053.4|6053.4|6050.6|42
1612887020000|2021-02-09 16:10:20|6055|6052.2|6055|6052.2|6055|6052.2|6055|6052.2|17
1612887030000|2021-02-09 16:10:30|6055.2|6052.4|6055.2|6052.4|6055.2|6052.4|6055.2|6052.4|5
1612887040000|2021-02-09 16:10:40|6055.4|6052.6|6056.2|6053.4|6056.7|6053.9|6055.4|6052.6|32
1612887050000|2021-02-09 16:10:50|6056.7|6053.9|6055|6052.2|6056.7|6053.9|6055|6052.2|34
1612887060000|2021-02-09 16:11:00|6055.2|6052.4|6052.2|6049.4|6055.2|6052.4|6052.2|6049.4|92
1612887070000|2021-02-09 16:11:10|6052|6049.2|6049.2|6046.4|6052|6049.2|6048.2|6045.4|125
1612887080000|2021-02-09 16:11:20|6050.4|6047.6|6050.2|6047.4|6051.2|6048.4|6049.6|6046.8|101
1612887090000|2021-02-09 16:11:30|6050.4|6047.6|6053.7|6050.9|6053.7|6050.9|6050.4|6047.6|56
1612887100000|2021-02-09 16:11:40|6054|6051.2|6055.2|6052.4|6056.2|6053.4|6054|6051.2|66
1612887110000|2021-02-09 16:11:50|6055|6052.2|6055.4|6052.6|6056.2|6053.4|6054.2|6051.4|29
1612887120000|2021-02-09 16:12:00|6055.7|6052.9|6054.2|6051.4|6055.7|6052.9|6053.7|6050.9|48
1612887130000|2021-02-09 16:12:10|6054.4|6051.6|6055.4|6052.6|6055.4|6052.6|6054.4|6051.6|28
1612887140000|2021-02-09 16:12:20|6055.7|6052.9|6054.2|6051.4|6056|6053.2|6054.2|6051.4|29
1612887150000|2021-02-09 16:12:30|6053.7|6050.9|6055.4|6052.6|6056.2|6053.4|6053.4|6050.6|94
1612887160000|2021-02-09 16:12:40|6055.7|6052.9|6056.7|6053.9|6058|6055.2|6055.7|6052.9|149
1612887170000|2021-02-09 16:12:50|6056.4|6053.6|6055.4|6052.6|6056.4|6053.6|6055.2|6052.4|40
1612887180000|2021-02-09 16:13:00|6055.7|6052.9|6054.6|6051.8|6056|6053.2|6054.6|6051.8|56
1612887190000|2021-02-09 16:13:10|6054.4|6051.6|6052.4|6049.6|6054.4|6051.6|6052.4|6049.6|40
1612887200000|2021-02-09 16:13:20|6051.4|6048.6|6052.5|6049.7|6052.5|6049.7|6050.4|6047.6|75
1612887210000|2021-02-09 16:13:30|6052.9|6050.1|6054.2|6051.4|6054.2|6051.4|6052.9|6050.1|0
1612887220000|2021-02-09 16:13:40|6054.5|6051.7|6054.4|6051.6|6055.2|6052.4|6054.4|6051.6|20
1612887230000|2021-02-09 16:13:50|6054|6051.2|6053.7|6050.9|6054.2|6051.4|6053.2|6050.4|42
1612887240000|2021-02-09 16:14:00|6054|6051.2|6054.4|6051.6|6054.7|6051.9|6054|6051.2|12
1612887250000|2021-02-09 16:14:10|6054.5|6051.7|6055|6052.2|6055|6052.2|6054.5|6051.7|2
1612887260000|2021-02-09 16:14:20|6055.2|6052.4|6055.2|6052.4|6055.2|6052.4|6055|6052.2|26
1612887270000|2021-02-09 16:14:30|6055.5|6052.7|6055.2|6052.4|6056|6053.2|6055.2|6052.4|7
1612887280000|2021-02-09 16:14:40|6055.4|6052.6|6056.2|6053.4|6056.2|6053.4|6055.4|6052.6|145
1612887290000|2021-02-09 16:14:50|6055.4|6052.6|6055.4|6052.6|6055.4|6052.6|6055.4|6052.6|41
1612887300000|2021-02-09 16:15:00|6055.2|6052.4|6054|6051.2|6055.2|6052.4|6053.4|6050.6|87
1612887310000|2021-02-09 16:15:10|6054.2|6051.4|6054.7|6051.9|6055.4|6052.6|6054.2|6051.4|35
1612887320000|2021-02-09 16:15:20|6055|6052.2|6055|6052.2|6055.2|6052.4|6054.7|6051.9|76
1612887330000|2021-02-09 16:15:30|6055.2|6052.4|6055.2|6052.4|6055.2|6052.4|6055.2|6052.4|1
1612887340000|2021-02-09 16:15:40|6055|6052.2|6055|6052.2|6055|6052.2|6054.4|6051.6|4
1612887350000|2021-02-09 16:15:50|6054.4|6051.6|6053.2|6050.4|6054.4|6051.6|6053|6050.2|41
1612887360000|2021-02-09 16:16:00|6053.5|6050.7|6052.2|6049.4|6053.5|6050.7|6051|6048.2|44
1612887370000|2021-02-09 16:16:10|6053|6050.2|6053.5|6050.7|6054|6051.2|6053|6050.2|21
1612887380000|2021-02-09 16:16:20|6053.2|6050.4|6051.2|6048.4|6053.7|6050.9|6051.2|6048.4|33
1612887390000|2021-02-09 16:16:30|6050.7|6047.9|6051|6048.2|6051|6048.2|6050|6047.2|52
1612887400000|2021-02-09 16:16:40|6051.2|6048.4|6051|6048.2|6051.2|6048.4|6051|6048.2|3
1612887410000|2021-02-09 16:16:50|6050.4|6047.6|6050.2|6047.4|6050.4|6047.6|6050.2|6047.4|25
1612887420000|2021-02-09 16:17:00|6050|6047.2|6050|6047.2|6050|6047.2|6049|6046.2|12
1612887430000|2021-02-09 16:17:10|6050.2|6047.4|6052|6049.2|6052|6049.2|6050.2|6047.4|51
1612887440000|2021-02-09 16:17:20|6052.2|6049.4|6053.2|6050.4|6053.2|6050.4|6052|6049.2|31
1612887450000|2021-02-09 16:17:30|6053.7|6050.9|6053.7|6050.9|6055|6052.2|6053.4|6050.6|58
1612887460000|2021-02-09 16:17:40|6053.2|6050.4|6052|6049.2|6053.2|6050.4|6051.2|6048.4|45
1612887470000|2021-02-09 16:17:50|6052.2|6049.4|6052|6049.2|6052.2|6049.4|6052|6049.2|20
1612887480000|2021-02-09 16:18:00|6051.4|6048.6|6052.2|6049.4|6052.2|6049.4|6051.2|6048.4|10
1612887490000|2021-02-09 16:18:10|||||||||2
1612887500000|2021-02-09 16:18:20|6052.7|6049.9|6052.7|6049.9|6053.2|6050.4|6052.4|6049.6|27
1612887510000|2021-02-09 16:18:30|6052.4|6049.6|6051|6048.2|6052.4|6049.6|6050.2|6047.4|40
1612887520000|2021-02-09 16:18:40|6051.2|6048.4|6053.2|6050.4|6053.5|6050.7|6051.2|6048.4|33
1612887530000|2021-02-09 16:18:50|6053|6050.2|6052.7|6049.9|6053|6050.2|6052.7|6049.9|23
1612887540000|2021-02-09 16:19:00|6053.2|6050.4|6054.2|6051.4|6055|6052.2|6053.2|6050.4|37
1612887550000|2021-02-09 16:19:10|6055|6052.2|6054.7|6051.9|6055.2|6052.4|6054.4|6051.6|17
1612887560000|2021-02-09 16:19:20|6055|6052.2|6055.2|6052.4|6055.2|6052.4|6055|6052.2|58
1612887570000|2021-02-09 16:19:30|6055.7|6052.9|6056.2|6053.4|6056.2|6053.4|6055.2|6052.4|126
1612887580000|2021-02-09 16:19:40|6056|6053.2|6056.4|6053.6|6056.7|6053.9|6055.4|6052.6|88
1612887590000|2021-02-09 16:19:50|6056.5|6053.7|6056.4|6053.6|6056.7|6053.9|6056.2|6053.4|105
1612887600000|2021-02-09 16:20:00|6056.2|6053.4|6056|6053.2|6056.4|6053.6|6056|6053.2|19
1612887610000|2021-02-09 16:20:10|6056.2|6053.4|6056.2|6053.4|6056.2|6053.4|6056.2|6053.4|59
1612887620000|2021-02-09 16:20:20|6056.4|6053.6|6058.2|6055.4|6059|6056.2|6056.4|6053.6|162
1612887630000|2021-02-09 16:20:30|6058.7|6055.9|6058.2|6055.4|6059|6056.2|6058.2|6055.4|49
1612887640000|2021-02-09 16:20:40|6058.5|6055.7|6056.2|6053.4|6058.7|6055.9|6056.2|6053.4|32
1612887650000|2021-02-09 16:20:50|6055.9|6053.1|6056.2|6053.4|6057|6054.2|6055.2|6052.4|35
1612887660000|2021-02-09 16:21:00|6057|6054.2|6056.2|6053.4|6057|6054.2|6056.2|6053.4|26
1612887670000|2021-02-09 16:21:10|6056.7|6053.9|6057|6054.2|6057|6054.2|6056.2|6053.4|5
1612887680000|2021-02-09 16:21:20|6056.4|6053.6|6056.4|6053.6|6058|6055.2|6055.4|6052.6|94
1612887690000|2021-02-09 16:21:30|6056.7|6053.9|6056.4|6053.6|6057.2|6054.4|6056.4|6053.6|35
1612887700000|2021-02-09 16:21:40|6057.2|6054.4|6058.2|6055.4|6058.2|6055.4|6057|6054.2|49
1612887710000|2021-02-09 16:21:50|6058.4|6055.6|6058.2|6055.4|6058.5|6055.7|6058.2|6055.4|91
1612887720000|2021-02-09 16:22:00|6058.5|6055.7|6062|6059.2|6062.5|6059.7|6058.2|6055.4|330
1612887730000|2021-02-09 16:22:10|6062.5|6059.7|6063|6060.2|6063.5|6060.7|6062|6059.2|180
1612887740000|2021-02-09 16:22:20|6063.2|6060.4|6064|6061.2|6064|6061.2|6063.2|6060.4|67
1612887750000|2021-02-09 16:22:30|||||||||5
1612887760000|2021-02-09 16:22:40|||||||||17
1612887770000|2021-02-09 16:22:50|6063.5|6060.7|6066.2|6063.4|6066.2|6063.4|6063.5|6060.7|163
1612887780000|2021-02-09 16:23:00|6066.7|6063.9|6067|6064.2|6067.2|6064.4|6066.2|6063.4|107
1612887790000|2021-02-09 16:23:10|6067.2|6064.4|6067.2|6064.4|6068|6065.2|6067|6064.2|192
1612887800000|2021-02-09 16:23:20|6067.4|6064.6|6068.2|6065.4|6068.2|6065.4|6067.2|6064.4|113
1612887810000|2021-02-09 16:23:30|6067.9|6065.1|6067.2|6064.4|6068.2|6065.4|6067.2|6064.4|36
1612887820000|2021-02-09 16:23:40|6066.7|6063.9|6066.4|6063.6|6067.2|6064.4|6066.4|6063.6|94
1612887830000|2021-02-09 16:23:50|6066.2|6063.4|6067|6064.2|6067.2|6064.4|6066.2|6063.4|414
1612887840000|2021-02-09 16:24:00|6067.2|6064.4|6066|6063.2|6067.2|6064.4|6065.4|6062.6|189
1612887850000|2021-02-09 16:24:10|6065.2|6062.4|6062.2|6059.4|6065.2|6062.4|6062|6059.2|244
1612887860000|2021-02-09 16:24:20|6062|6059.2|6063|6060.2|6063|6060.2|6062|6059.2|47
1612887870000|2021-02-09 16:24:30|6063.5|6060.7|6063.2|6060.4|6064|6061.2|6063|6060.2|92
1612887880000|2021-02-09 16:24:40|6063|6060.2|6065|6062.2|6065|6062.2|6063|6060.2|162
1612887890000|2021-02-09 16:24:50|6065.2|6062.4|6064|6061.2|6065.4|6062.6|6064|6061.2|67
1612887900000|2021-02-09 16:25:00|6064.2|6061.4|6064|6061.2|6065.2|6062.4|6064|6061.2|444
1612887910000|2021-02-09 16:25:10|6063.4|6060.6|6063.2|6060.4|6064.2|6061.4|6063.2|6060.4|174
1612887920000|2021-02-09 16:25:20|6063|6060.2|6063.4|6060.6|6064|6061.2|6062.7|6059.9|94
1612887930000|2021-02-09 16:25:30|6063|6060.2|6063.7|6060.9|6064.7|6061.9|6062|6059.2|2644
1612887940000|2021-02-09 16:25:40|6064.2|6061.4|6064.7|6061.9|6065|6062.2|6064|6061.2|19
1612887950000|2021-02-09 16:25:50|6065|6062.2|6064.7|6061.9|6065|6062.2|6064.7|6061.9|73
1612887960000|2021-02-09 16:26:00|6065|6062.2|6067.5|6064.7|6067.5|6064.7|6064.7|6061.9|307
1612887970000|2021-02-09 16:26:10|6067.7|6064.9|6070.5|6067.7|6070.5|6067.7|6067.7|6064.9|99
1612887980000|2021-02-09 16:26:20|6070.7|6067.9|6069.5|6066.7|6070.7|6067.9|6069.2|6066.4|118
1612887990000|2021-02-09 16:26:30|6069.7|6066.9|6067|6064.2|6069.7|6066.9|6067|6064.2|125
1612888000000|2021-02-09 16:26:40|6067.7|6064.9|6069.7|6066.9|6069.7|6066.9|6066.7|6063.9|864
1612888010000|2021-02-09 16:26:50|6069|6066.2|6071.7|6068.9|6071.7|6068.9|6068.7|6065.9|138
1612888020000|2021-02-09 16:27:00|6072|6069.2|6071.2|6068.4|6072.5|6069.7|6070.7|6067.9|174
1612888030000|2021-02-09 16:27:10|6071.5|6068.7|6070|6067.2|6072.5|6069.7|6070|6067.2|100
1612888040000|2021-02-09 16:27:20|6069.5|6066.7|6070.7|6067.9|6070.7|6067.9|6069.5|6066.7|19
1612888050000|2021-02-09 16:27:30|6071|6068.2|6071.7|6068.9|6071.7|6068.9|6071|6068.2|48
1612888060000|2021-02-09 16:27:40|6072|6069.2|6074.5|6071.7|6074.5|6071.7|6072|6069.2|216
1612888070000|2021-02-09 16:27:50|6074|6071.2|6073|6070.2|6074.5|6071.7|6073|6070.2|203
1612888080000|2021-02-09 16:28:00|6073.5|6070.7|6072.7|6069.9|6073.5|6070.7|6072.7|6069.9|85
1612888090000|2021-02-09 16:28:10|6072|6069.2|6072|6069.2|6072.2|6069.4|6070.2|6067.4|221
1612888100000|2021-02-09 16:28:20|6071.7|6068.9|6072|6069.2|6072.7|6069.9|6071.5|6068.7|36
1612888110000|2021-02-09 16:28:30|6072.2|6069.4|6072|6069.2|6072.5|6069.7|6071.7|6068.9|119
1612888120000|2021-02-09 16:28:40|6071.7|6068.9|6069.7|6066.9|6071.7|6068.9|6069.7|6066.9|73
1612888130000|2021-02-09 16:28:50|6070.5|6067.7|6071.5|6068.7|6071.5|6068.7|6070|6067.2|164
1612888140000|2021-02-09 16:29:00|6071.7|6068.9|6073|6070.2|6075|6072.2|6071.7|6068.9|169
1612888150000|2021-02-09 16:29:10|6072.5|6069.7|6071.7|6068.9|6073.3|6070.5|6071.5|6068.7|86
1612888160000|2021-02-09 16:29:20|6071.5|6068.7|6071|6068.2|6072|6069.2|6070.5|6067.7|492
1612888170000|2021-02-09 16:29:30|6071.2|6068.4|6071.7|6068.9|6072|6069.2|6071|6068.2|110
1612888180000|2021-02-09 16:29:40|6072|6069.2|6072|6069.2|6072|6069.2|6072|6069.2|170
1612888190000|2021-02-09 16:29:50|6071.5|6068.7|6070.7|6067.9|6071.5|6068.7|6070.7|6067.9|997
1612888200000|2021-02-09 16:30:00|6071.3|6068.5|6072|6069.2|6072|6069.2|6070.7|6067.9|691
1612888210000|2021-02-09 16:30:10|6071.7|6068.9|6073.7|6070.9|6075|6072.2|6071.7|6068.9|433
1612888220000|2021-02-09 16:30:20|6073.2|6070.4|6072|6069.2|6073.2|6070.4|6070.7|6067.9|106
1612888230000|2021-02-09 16:30:30|6071.5|6068.7|6071.5|6068.7|6071.7|6068.9|6069.7|6066.9|134
1612888240000|2021-02-09 16:30:40|6071.2|6068.4|6070.7|6067.9|6071.5|6068.7|6069|6066.2|245
1612888250000|2021-02-09 16:30:50|6070.5|6067.7|6068.2|6065.4|6070.5|6067.7|6068|6065.2|74
1612888260000|2021-02-09 16:31:00|6068|6065.2|6067.7|6064.9|6069|6066.2|6066|6063.2|258
1612888270000|2021-02-09 16:31:10|6068|6065.2|6070.8|6068|6071.3|6068.5|6068|6065.2|1963
1612888280000|2021-02-09 16:31:20|6070.5|6067.7|6072|6069.2|6072|6069.2|6070.5|6067.7|115
1612888290000|2021-02-09 16:31:30|6071.5|6068.7|6072.5|6069.7|6073|6070.2|6071.5|6068.7|1606
1612888300000|2021-02-09 16:31:40|6072.8|6070|6072.3|6069.5|6073|6070.2|6072|6069.2|52
1612888310000|2021-02-09 16:31:50|6072|6069.2|6071.8|6069|6072|6069.2|6071.8|6069|243
1612888320000|2021-02-09 16:32:00|6072.1|6069.3|6072.8|6070|6073|6070.2|6071.8|6069|112
1612888330000|2021-02-09 16:32:10|6072|6069.2|6071.8|6069|6072.6|6069.8|6071.8|6069|320
1612888340000|2021-02-09 16:32:20|6071.3|6068.5|6070|6067.2|6071.8|6069|6068.8|6066|696
1612888350000|2021-02-09 16:32:30|6069.8|6067|6069.8|6067|6069.8|6067|6069|6066.2|151
1612888360000|2021-02-09 16:32:40|6069.3|6066.5|6070|6067.2|6070|6067.2|6068|6065.2|73
1612888370000|2021-02-09 16:32:50|6069|6066.2|6069.8|6067|6069.8|6067|6069|6066.2|15
1612888380000|2021-02-09 16:33:00|6069.5|6066.7|6069.8|6067|6070|6067.2|6069.3|6066.5|29
1612888390000|2021-02-09 16:33:10|6069.5|6066.7|6068.3|6065.5|6069.5|6066.7|6067|6064.2|106
1612888400000|2021-02-09 16:33:20|6068.5|6065.7|6069|6066.2|6069|6066.2|6068|6065.2|74
1612888410000|2021-02-09 16:33:30|6068.3|6065.5|6069.6|6066.8|6069.6|6066.8|6068|6065.2|97
1612888420000|2021-02-09 16:33:40|6069.3|6066.5|6069.8|6067|6069.8|6067|6069|6066.2|25
1612888430000|2021-02-09 16:33:50|6069|6066.2|6071|6068.2|6071.3|6068.5|6069|6066.2|173
1612888440000|2021-02-09 16:34:00|6071.6|6068.8|6074.8|6072|6074.8|6072|6071.6|6068.8|228
1612888450000|2021-02-09 16:34:10|6075|6072.2|6075.8|6073|6076.6|6073.8|6074.8|6072|133
1612888460000|2021-02-09 16:34:20|6076|6073.2|6077|6074.2|6078.1|6075.3|6075.8|6073|208
1612888470000|2021-02-09 16:34:30|6076.6|6073.8|6077|6074.2|6077.6|6074.8|6076.6|6073.8|32
1612888480000|2021-02-09 16:34:40|6076.8|6074|6075.3|6072.5|6077.6|6074.8|6075.3|6072.5|32
1612888490000|2021-02-09 16:34:50|6074.8|6072|6076.3|6073.5|6076.8|6074|6074.8|6072|16
1612888500000|2021-02-09 16:35:00|6076.6|6073.8|6077.8|6075|6077.8|6075|6076.6|6073.8|70
1612888510000|2021-02-09 16:35:10|6077.6|6074.8|6073.1|6070.3|6077.6|6074.8|6072.8|6070|427
1612888520000|2021-02-09 16:35:20|6073.3|6070.5|6073|6070.2|6074.3|6071.5|6073|6070.2|295
1612888530000|2021-02-09 16:35:30|6073.3|6070.5|6071.8|6069|6073.3|6070.5|6071.8|6069|659
1612888540000|2021-02-09 16:35:40|6072|6069.2|6072|6069.2|6072.3|6069.5|6071.8|6069|83
1612888550000|2021-02-09 16:35:50|6072.6|6069.8|6072.3|6069.5|6072.8|6070|6072|6069.2|15
1612888560000|2021-02-09 16:36:00|6072.5|6069.7|6073.8|6071|6074|6071.2|6072.3|6069.5|28
1612888570000|2021-02-09 16:36:10|||||||||31
1612888580000|2021-02-09 16:36:20|6072.7|6069.9|6071.8|6069|6072.7|6069.9|6070.8|6068|559
1612888590000|2021-02-09 16:36:30|6071.3|6068.5|6071.5|6068.7|6071.8|6069|6071|6068.2|11
1612888600000|2021-02-09 16:36:40|6071|6068.2|6072|6069.2|6072|6069.2|6071|6068.2|32
1612888610000|2021-02-09 16:36:50|6072.6|6069.8|6071.3|6068.5|6073|6070.2|6071.3|6068.5|95
1612888620000|2021-02-09 16:37:00|6071.5|6068.7|6072.3|6069.5|6072.6|6069.8|6071.5|6068.7|38
1612888630000|2021-02-09 16:37:10|6072|6069.2|6072.6|6069.8|6072.8|6070|6071.6|6068.8|126
1612888640000|2021-02-09 16:37:20|6072.8|6070|6072.8|6070|6073.6|6070.8|6072.8|6070|144
1612888650000|2021-02-09 16:37:30|6073.1|6070.3|6073.8|6071|6074|6071.2|6073.1|6070.3|39
1612888660000|2021-02-09 16:37:40|6074|6071.2|6073.8|6071|6074|6071.2|6073.8|6071|36
1612888670000|2021-02-09 16:37:50|6073.6|6070.8|6073|6070.2|6073.6|6070.8|6072.3|6069.5|39
1612888680000|2021-02-09 16:38:00|6072.8|6070|6072|6069.2|6072.8|6070|6071.8|6069|38
1612888690000|2021-02-09 16:38:10|6071.8|6069|6070.3|6067.5|6071.8|6069|6070|6067.2|36
1612888700000|2021-02-09 16:38:20|6070|6067.2|6069.3|6066.5|6070.8|6068|6069|6066.2|82
1612888710000|2021-02-09 16:38:30|6069.6|6066.8|6069.8|6067|6069.8|6067|6069|6066.2|71
1612888720000|2021-02-09 16:38:40|6069.3|6066.5|6069|6066.2|6069.5|6066.7|6069|6066.2|31
1612888730000|2021-02-09 16:38:50|6068.8|6066|6067.3|6064.5|6068.8|6066|6067|6064.2|182
1612888740000|2021-02-09 16:39:00|6067|6064.2|6068.5|6065.7|6069|6066.2|6066.8|6064|35
1612888750000|2021-02-09 16:39:10|6068|6065.2|6069|6066.2|6069|6066.2|6068|6065.2|41
1612888760000|2021-02-09 16:39:20|6069.3|6066.5|6071.3|6068.5|6071.3|6068.5|6069.3|6066.5|67
1612888770000|2021-02-09 16:39:30|6071.5|6068.7|6072|6069.2|6072.6|6069.8|6071.5|6068.7|16
1612888780000|2021-02-09 16:39:40|6071.8|6069|6070.6|6067.8|6071.8|6069|6070|6067.2|23
1612888790000|2021-02-09 16:39:50|6070.8|6068|6069.5|6066.7|6070.8|6068|6069.5|6066.7|35
1612888800000|2021-02-09 16:40:00|6069|6066.2|6069|6066.2|6070.8|6068|6069|6066.2|28
1612888810000|2021-02-09 16:40:10|6068.8|6066|6069.5|6066.7|6069.8|6067|6068.8|6066|14
1612888820000|2021-02-09 16:40:20|6069.8|6067|6070|6067.2|6070.5|6067.7|6069.8|6067|9
1612888830000|2021-02-09 16:40:30|6069.8|6067|6070.8|6068|6070.8|6068|6069.8|6067|18
1612888840000|2021-02-09 16:40:40|||||||||5
1612888850000|2021-02-09 16:40:50|6070.6|6067.8|6069.8|6067|6070.6|6067.8|6069.8|6067|27
1612888860000|2021-02-09 16:41:00|6069.3|6066.5|6070|6067.2|6070|6067.2|6069|6066.2|15
1612888870000|2021-02-09 16:41:10|6069.8|6067|6068.8|6066|6070|6067.2|6068.5|6065.7|26
1612888880000|2021-02-09 16:41:20|6069|6066.2|6069.8|6067|6069.8|6067|6069|6066.2|5
1612888890000|2021-02-09 16:41:30|6070|6067.2|6070.6|6067.8|6070.6|6067.8|6069.8|6067|52
1612888900000|2021-02-09 16:41:40|6070.8|6068|6070.3|6067.5|6070.8|6068|6070|6067.2|9
1612888910000|2021-02-09 16:41:50|6070|6067.2|6070|6067.2|6070|6067.2|6070|6067.2|0
1612888920000|2021-02-09 16:42:00|6069.3|6066.5|6068.8|6066|6069.3|6066.5|6068.8|6066|22
1612888930000|2021-02-09 16:42:10|6069|6066.2|6068.8|6066|6069.3|6066.5|6068.8|6066|8
1612888940000|2021-02-09 16:42:20|6069|6066.2|6069|6066.2|6069|6066.2|6069|6066.2|10
1612888950000|2021-02-09 16:42:30|6069.3|6066.5|6069|6066.2|6069.3|6066.5|6069|6066.2|7
1612888960000|2021-02-09 16:42:40|6067.8|6065|6067.3|6064.5|6067.8|6065|6067|6064.2|41
1612888970000|2021-02-09 16:42:50|6067|6064.2|6066.3|6063.5|6067|6064.2|6066|6063.2|38
1612888980000|2021-02-09 16:43:00|6066|6063.2|6067.5|6064.7|6067.8|6065|6066|6063.2|51
1612888990000|2021-02-09 16:43:10|6068.6|6065.8|6068.1|6065.3|6070.6|6067.8|6068.1|6065.3|1694
1612889000000|2021-02-09 16:43:20|6068.6|6065.8|6071.4|6068.6|6071.4|6068.6|6068.6|6065.8|117
1612889010000|2021-02-09 16:43:30|6071.6|6068.8|6073.9|6071.1|6073.9|6071.1|6071.6|6068.8|60
1612889020000|2021-02-09 16:43:40|6073.6|6070.8|6072.6|6069.8|6073.9|6071.1|6072.6|6069.8|15
1612889030000|2021-02-09 16:43:50|6072.4|6069.6|6072.6|6069.8|6072.6|6069.8|6071.4|6068.6|45
1612889040000|2021-02-09 16:44:00|6073.1|6070.3|6075.9|6073.1|6078.6|6075.8|6073.1|6070.3|621
1612889050000|2021-02-09 16:44:10|6075.6|6072.8|6077.1|6074.3|6077.4|6074.6|6075.6|6072.8|111
1612889060000|2021-02-09 16:44:20|6077.6|6074.8|6075.4|6072.6|6078.4|6075.6|6075.1|6072.3|373
1612889070000|2021-02-09 16:44:30|6074.8|6072|6074.9|6072.1|6075.4|6072.6|6074.8|6072|45
1612889080000|2021-02-09 16:44:40|6075.6|6072.8|6075.1|6072.3|6075.6|6072.8|6073.8|6071|462
1612889090000|2021-02-09 16:44:50|6075.4|6072.6|6074.1|6071.3|6075.4|6072.6|6074.1|6071.3|47
1612889100000|2021-02-09 16:45:00|6074.4|6071.6|6073.6|6070.8|6074.4|6071.6|6073.6|6070.8|24
1612889110000|2021-02-09 16:45:10|6073.9|6071.1|6075.4|6072.6|6075.4|6072.6|6073.6|6070.8|13
1612889120000|2021-02-09 16:45:20|6075.1|6072.3|6074.6|6071.8|6075.1|6072.3|6074.6|6071.8|124
1612889130000|2021-02-09 16:45:30|6074.4|6071.6|6073.6|6070.8|6074.4|6071.6|6073.6|6070.8|45
1612889140000|2021-02-09 16:45:40|6073.9|6071.1|6074.6|6071.8|6075.4|6072.6|6073.9|6071.1|16
1612889150000|2021-02-09 16:45:50|6074.9|6072.1|6074.1|6071.3|6075.1|6072.3|6073.6|6070.8|26
1612889160000|2021-02-09 16:46:00|6073.8|6071|6073.9|6071.1|6074.1|6071.3|6073.6|6070.8|22
1612889170000|2021-02-09 16:46:10|6074.4|6071.6|6076.6|6073.8|6077.1|6074.3|6074.4|6071.6|268
1612889180000|2021-02-09 16:46:20|6076.4|6073.6|6077.1|6074.3|6077.4|6074.6|6076.4|6073.6|71
1612889190000|2021-02-09 16:46:30|6076.6|6073.8|6075.4|6072.6|6076.6|6073.8|6075.4|6072.6|7
1612889200000|2021-02-09 16:46:40|6075.6|6072.8|6075.4|6072.6|6075.6|6072.8|6075.4|6072.6|3
1612889210000|2021-02-09 16:46:50|||||||||6
1612889220000|2021-02-09 16:47:00|6075.6|6072.8|6075.4|6072.6|6076.6|6073.8|6074.6|6071.8|74
1612889230000|2021-02-09 16:47:10|6075.6|6072.8|6075.6|6072.8|6076.4|6073.6|6075.6|6072.8|5
1612889240000|2021-02-09 16:47:20|6075.4|6072.6|6075.4|6072.6|6075.4|6072.6|6075.4|6072.6|42
1612889250000|2021-02-09 16:47:30|6075.6|6072.8|6075.1|6072.3|6075.6|6072.8|6074.8|6072|35
1612889260000|2021-02-09 16:47:40|6075.3|6072.5|6076.1|6073.3|6076.3|6073.5|6075.3|6072.5|28
1612889270000|2021-02-09 16:47:50|6076.3|6073.5|6077.1|6074.3|6077.1|6074.3|6076.3|6073.5|104
1612889280000|2021-02-09 16:48:00|6076.8|6074|6077.6|6074.8|6078.3|6075.5|6076.3|6073.5|97
1612889290000|2021-02-09 16:48:10|6077.3|6074.5|6076.6|6073.8|6077.3|6074.5|6076.3|6073.5|71
1612889300000|2021-02-09 16:48:20|6076.3|6073.5|6076.3|6073.5|6076.3|6073.5|6076.1|6073.3|6
1612889310000|2021-02-09 16:48:30|6075.6|6072.8|6073.6|6070.8|6075.6|6072.8|6073.6|6070.8|89
1612889320000|2021-02-09 16:48:40|6073.8|6071|6073.8|6071|6074.6|6071.8|6073.6|6070.8|17
1612889330000|2021-02-09 16:48:50|6074.1|6071.3|6074.3|6071.5|6074.6|6071.8|6073.6|6070.8|7
1612889340000|2021-02-09 16:49:00|6073.8|6071|6074.3|6071.5|6074.3|6071.5|6073.8|6071|20
1612889350000|2021-02-09 16:49:10|6074.6|6071.8|6074.1|6071.3|6074.6|6071.8|6074.1|6071.3|13
1612889360000|2021-02-09 16:49:20|6074.3|6071.5|6074.3|6071.5|6074.3|6071.5|6073.6|6070.8|36
1612889370000|2021-02-09 16:49:30|6074.6|6071.8|6074.6|6071.8|6074.6|6071.8|6074.3|6071.5|102
1612889380000|2021-02-09 16:49:40|6074.3|6071.5|6073.8|6071|6074.3|6071.5|6073.3|6070.5|176
1612889390000|2021-02-09 16:49:50|6074.1|6071.3|6073.1|6070.3|6074.3|6071.5|6072.6|6069.8|76
1612889400000|2021-02-09 16:50:00|6073.3|6070.5|6074.1|6071.3|6074.1|6071.3|6073.3|6070.5|110
1612889410000|2021-02-09 16:50:10|6073.6|6070.8|6074.1|6071.3|6074.1|6071.3|6073.6|6070.8|4
1612889420000|2021-02-09 16:50:20|6073.6|6070.8|6071.1|6068.3|6073.6|6070.8|6071.1|6068.3|232
1612889430000|2021-02-09 16:50:30|6070.6|6067.8|6071.3|6068.5|6071.3|6068.5|6070.3|6067.5|2
1612889440000|2021-02-09 16:50:40|6071.6|6068.8|6072.1|6069.3|6072.6|6069.8|6071.6|6068.8|22
1612889450000|2021-02-09 16:50:50|6071.6|6068.8|6072.3|6069.5|6072.3|6069.5|6071.6|6068.8|10
1612889460000|2021-02-09 16:51:00|6072.1|6069.3|6072.1|6069.3|6072.3|6069.5|6071.6|6068.8|13
1612889470000|2021-02-09 16:51:10|6072.3|6069.5|6072.6|6069.8|6072.6|6069.8|6072.3|6069.5|3
1612889480000|2021-02-09 16:51:20|6072.3|6069.5|6072.6|6069.8|6072.8|6070|6071.6|6068.8|555
1612889490000|2021-02-09 16:51:30|6071.8|6069|6075.1|6072.3|6075.1|6072.3|6071.6|6068.8|50
1612889500000|2021-02-09 16:51:40|6075.3|6072.5|6074.3|6071.5|6075.3|6072.5|6073.6|6070.8|22
1612889510000|2021-02-09 16:51:50|6074.1|6071.3|6077.1|6074.3|6078.1|6075.3|6074.1|6071.3|1245
1612889520000|2021-02-09 16:52:00|6078.1|6075.3|6075.7|6072.9|6078.1|6075.3|6075.1|6072.3|236
1612889530000|2021-02-09 16:52:10|6076.1|6073.3|6076.1|6073.3|6076.1|6073.3|6075.1|6072.3|16
1612889540000|2021-02-09 16:52:20|||||||||7
1612889550000|2021-02-09 16:52:30|6075.9|6073.1|6076.9|6074.1|6077.1|6074.3|6075.9|6073.1|108
1612889560000|2021-02-09 16:52:40|6077.1|6074.3|6077.1|6074.3|6077.7|6074.9|6076.1|6073.3|1263
1612889570000|2021-02-09 16:52:50|6077.4|6074.6|6075.4|6072.6|6077.4|6074.6|6075.1|6072.3|114
1612889580000|2021-02-09 16:53:00|6075.7|6072.9|6077.4|6074.6|6077.4|6074.6|6075.7|6072.9|737
1612889590000|2021-02-09 16:53:10|6077.2|6074.4|6076.2|6073.4|6077.7|6074.9|6074.7|6071.9|662
1612889600000|2021-02-09 16:53:20|6076.4|6073.6|6077.4|6074.6|6077.7|6074.9|6076.4|6073.6|308
1612889610000|2021-02-09 16:53:30|6077.7|6074.9|6076.9|6074.1|6077.7|6074.9|6076.7|6073.9|19
1612889620000|2021-02-09 16:53:40|6076.7|6073.9|6076.2|6073.4|6076.7|6073.9|6076.2|6073.4|63
1612889630000|2021-02-09 16:53:50|6076.4|6073.6|6076.2|6073.4|6077.4|6074.6|6076.2|6073.4|6
1612889640000|2021-02-09 16:54:00|6076.4|6073.6|6073.7|6070.9|6077.4|6074.6|6073.4|6070.6|667
1612889650000|2021-02-09 16:54:10|6073.9|6071.1|6072.9|6070.1|6074.4|6071.6|6072.8|6070|121
1612889660000|2021-02-09 16:54:20|6073.6|6070.8|6074.1|6071.3|6074.7|6071.9|6073.1|6070.3|205
1612889670000|2021-02-09 16:54:30|6073.1|6070.3|6072.6|6069.8|6073.1|6070.3|6072.6|6069.8|28
1612889680000|2021-02-09 16:54:40|6073.1|6070.3|6073.9|6071.1|6073.9|6071.1|6073.1|6070.3|11
1612889690000|2021-02-09 16:54:50|6074.1|6071.3|6074.1|6071.3|6074.1|6071.3|6074.1|6071.3|9
1612889700000|2021-02-09 16:55:00|6073.9|6071.1|6073.9|6071.1|6073.9|6071.1|6072.9|6070.1|27
1612889710000|2021-02-09 16:55:10|6073.6|6070.8|6073.1|6070.3|6073.6|6070.8|6072.9|6070.1|17
1612889720000|2021-02-09 16:55:20|6073.3|6070.5|6073.9|6071.1|6073.9|6071.1|6073.3|6070.5|5
1612889730000|2021-02-09 16:55:30|6074.1|6071.3|6074.1|6071.3|6074.1|6071.3|6074.1|6071.3|8
1612889740000|2021-02-09 16:55:40|6073.9|6071.1|6074.9|6072.1|6075.1|6072.3|6073.7|6070.9|33
1612889750000|2021-02-09 16:55:50|6075.1|6072.3|6074.9|6072.1|6075.1|6072.3|6074.9|6072.1|3
1612889760000|2021-02-09 16:56:00|6075.1|6072.3|6075.9|6073.1|6075.9|6073.1|6075.1|6072.3|26
1612889770000|2021-02-09 16:56:10|6075.3|6072.5|6075.1|6072.3|6075.3|6072.5|6074.9|6072.1|51
1612889780000|2021-02-09 16:56:20|6075.4|6072.6|6075.1|6072.3|6076.1|6073.3|6075.1|6072.3|34
1612889790000|2021-02-09 16:56:30|6074.9|6072.1|6075.1|6072.3|6075.1|6072.3|6074.9|6072.1|4
1612889800000|2021-02-09 16:56:40|6075.4|6072.6|6074.9|6072.1|6075.4|6072.6|6074.9|6072.1|7
1612889810000|2021-02-09 16:56:50|6075.1|6072.3|6075.1|6072.3|6075.4|6072.6|6075.1|6072.3|3
1612889820000|2021-02-09 16:57:00|6074.9|6072.1|6075.9|6073.1|6075.9|6073.1|6074.9|6072.1|16
1612889840000|2021-02-09 16:57:20|6075.1|6072.3|6075.4|6072.6|6075.4|6072.6|6075.1|6072.3|26
1612889850000|2021-02-09 16:57:30|6075.1|6072.3|6075.9|6073.1|6075.9|6073.1|6075.1|6072.3|15
1612889860000|2021-02-09 16:57:40|6075.7|6072.9|6075.1|6072.3|6075.7|6072.9|6075.1|6072.3|13
1612889870000|2021-02-09 16:57:50|6074.7|6071.9|6074.9|6072.1|6074.9|6072.1|6074.4|6071.6|27
1612889880000|2021-02-09 16:58:00|6074.6|6071.8|6074.1|6071.3|6075.9|6073.1|6074.1|6071.3|45
1612889890000|2021-02-09 16:58:10|6073.9|6071.1|6073.9|6071.1|6074.1|6071.3|6073.1|6070.3|33
1612889900000|2021-02-09 16:58:20|6074.7|6071.9|6075.6|6072.8|6075.9|6073.1|6074.7|6071.9|10
1612889910000|2021-02-09 16:58:30|6075.4|6072.6|6075.4|6072.6|6075.9|6073.1|6075.1|6072.3|15
1612889920000|2021-02-09 16:58:40|6075.9|6073.1|6075.4|6072.6|6075.9|6073.1|6075.1|6072.3|1
1612889930000|2021-02-09 16:58:50|6075.1|6072.3|6075.1|6072.3|6075.4|6072.6|6075.1|6072.3|10
1612889940000|2021-02-09 16:59:00|6075.4|6072.6|6075.9|6073.1|6075.9|6073.1|6075.4|6072.6|4
1612889950000|2021-02-09 16:59:10|||||||||6
1612889960000|2021-02-09 16:59:20|6076.1|6073.3|6076.1|6073.3|6076.1|6073.3|6076.1|6073.3|7
1612889970000|2021-02-09 16:59:30|6076.7|6073.9|6078.1|6075.3|6078.1|6075.3|6076.7|6073.9|83
1612889980000|2021-02-09 16:59:40|6077.9|6075.1|6077.9|6075.1|6078.1|6075.3|6077.9|6075.1|44
1612889990000|2021-02-09 16:59:50|6078.2|6075.4|6079.9|6077.1|6080.9|6078.1|6078.2|6075.4|465
1612890000000|2021-02-09 17:00:00|6080.4|6077.6|6078.4|6075.6|6080.9|6078.1|6078.4|6075.6|63
1612890010000|2021-02-09 17:00:10|6078.7|6075.9|6078.9|6076.1|6078.9|6076.1|6078.4|6075.6|17
1612890020000|2021-02-09 17:00:20|6079.2|6076.4|6079.9|6077.1|6079.9|6077.1|6079.2|6076.4|11
1612890030000|2021-02-09 17:00:30|6080.1|6077.3|6079.9|6077.1|6080.7|6077.9|6079.9|6077.1|40
1612890040000|2021-02-09 17:00:40|6080.1|6077.3|6080.1|6077.3|6080.1|6077.3|6080.1|6077.3|5
1612890050000|2021-02-09 17:00:50|6079.6|6076.8|6077.9|6075.1|6079.6|6076.8|6077.9|6075.1|24
1612890060000|2021-02-09 17:01:00|6078.2|6075.4|6077.9|6075.1|6078.9|6076.1|6077.9|6075.1|15
1612890070000|2021-02-09 17:01:10|6078.1|6075.3|6078.7|6075.9|6078.7|6075.9|6078.1|6075.3|8
1612890080000|2021-02-09 17:01:20|6078.9|6076.1|6078.9|6076.1|6079.1|6076.3|6078.9|6076.1|12
1612890090000|2021-02-09 17:01:30|6079.9|6077.1|6079.9|6077.1|6079.9|6077.1|6079.9|6077.1|12
1612890100000|2021-02-09 17:01:40|6079.7|6076.9|6077.9|6075.1|6079.7|6076.9|6077.9|6075.1|35
1612890110000|2021-02-09 17:01:50|6077.7|6074.9|6076.9|6074.1|6077.9|6075.1|6076.9|6074.1|5
1612890120000|2021-02-09 17:02:00|6077.4|6074.6|6077.9|6075.1|6077.9|6075.1|6077.4|6074.6|5
1612890130000|2021-02-09 17:02:10|6078.2|6075.4|6078.9|6076.1|6079.1|6076.3|6078.2|6075.4|400
1612890140000|2021-02-09 17:02:20|6079.4|6076.6|6079.9|6077.1|6080.1|6077.3|6079.4|6076.6|50
1612890150000|2021-02-09 17:02:30|6078.9|6076.1|6078.4|6075.6|6078.9|6076.1|6078.4|6075.6|65
1612890160000|2021-02-09 17:02:40|6078.7|6075.9|6078.7|6075.9|6078.9|6076.1|6078.7|6075.9|7
1612890170000|2021-02-09 17:02:50|||||||||6
1612890180000|2021-02-09 17:03:00|6078.9|6076.1|6079.7|6076.9|6079.7|6076.9|6078.9|6076.1|29
1612890190000|2021-02-09 17:03:10|6079.2|6076.4|6079.4|6076.6|6079.7|6076.9|6079.2|6076.4|10
1612890200000|2021-02-09 17:03:20|6079.7|6076.9|6079.4|6076.6|6079.7|6076.9|6078.9|6076.1|10
1612890210000|2021-02-09 17:03:30|6079.2|6076.4|6079.7|6076.9|6079.7|6076.9|6078.9|6076.1|18
1612890220000|2021-02-09 17:03:40|6080.7|6077.9|6082.7|6079.9|6082.7|6079.9|6080.7|6077.9|161
1612890230000|2021-02-09 17:03:50|6082.9|6080.1|6084.1|6081.3|6084.1|6081.3|6082.7|6079.9|221
1612890240000|2021-02-09 17:04:00|6084.7|6081.9|6084.9|6082.1|6085.7|6082.9|6084.4|6081.6|517
1612890250000|2021-02-09 17:04:10|6085.1|6082.3|6086.1|6083.3|6086.7|6083.9|6085.1|6082.3|64
1612890260000|2021-02-09 17:04:20|6085.7|6082.9|6085.7|6082.9|6085.7|6082.9|6084.9|6082.1|901
1612890270000|2021-02-09 17:04:30|||||||||11
1612890280000|2021-02-09 17:04:40|6085.9|6083.1|6086.7|6083.9|6086.7|6083.9|6085.7|6082.9|44
1612890290000|2021-02-09 17:04:50|6086.9|6084.1|6086.7|6083.9|6087.2|6084.4|6086.4|6083.6|25
1612890300000|2021-02-09 17:05:00|6086.4|6083.6|6086.2|6083.4|6086.4|6083.6|6085.7|6082.9|22
1612890310000|2021-02-09 17:05:10|6086.4|6083.6|6087.4|6084.6|6087.4|6084.6|6086.4|6083.6|28
1612890320000|2021-02-09 17:05:20|6087.7|6084.9|6086.7|6083.9|6087.7|6084.9|6086.7|6083.9|57
1612890330000|2021-02-09 17:05:30|6086.9|6084.1|6087.4|6084.6|6087.4|6084.6|6086.7|6083.9|11
1612890340000|2021-02-09 17:05:40|6087.2|6084.4|6087.4|6084.6|6087.4|6084.6|6086.7|6083.9|18
1612890350000|2021-02-09 17:05:50|6087.7|6084.9|6087.2|6084.4|6087.7|6084.9|6086.7|6083.9|269
1612890360000|2021-02-09 17:06:00|6087.4|6084.6|6087.4|6084.6|6087.4|6084.6|6086.7|6083.9|41
1612890370000|2021-02-09 17:06:10|6087.2|6084.4|6088.4|6085.6|6088.4|6085.6|6087.2|6084.4|42
1612890380000|2021-02-09 17:06:20|||||||||9
1612890390000|2021-02-09 17:06:30|6088.7|6085.9|6088.7|6085.9|6089.4|6086.6|6088.2|6085.4|70
1612890400000|2021-02-09 17:06:40|6088.2|6085.4|6086.4|6083.6|6088.2|6085.4|6085.7|6082.9|50
1612890410000|2021-02-09 17:06:50|6086.2|6083.4|6086.7|6083.9|6086.7|6083.9|6086.2|6083.4|8
1612890420000|2021-02-09 17:07:00|6087.2|6084.4|6087.7|6084.9|6088.2|6085.4|6087.2|6084.4|23
1612890430000|2021-02-09 17:07:10|6087.9|6085.1|6088.9|6086.1|6089.2|6086.4|6087.7|6084.9|50
1612890440000|2021-02-09 17:07:20|6089.4|6086.6|6088.7|6085.9|6089.7|6086.9|6088.7|6085.9|15
1612890450000|2021-02-09 17:07:30|6088.9|6086.1|6088.4|6085.6|6088.9|6086.1|6087.9|6085.1|41
1612890460000|2021-02-09 17:07:40|6087.7|6084.9|6088.7|6085.9|6088.7|6085.9|6087.7|6084.9|34
1612890470000|2021-02-09 17:07:50|6088.4|6085.6|6088.4|6085.6|6088.4|6085.6|6088.4|6085.6|5
1612890480000|2021-02-09 17:08:00|6088.7|6085.9|6087.9|6085.1|6088.9|6086.1|6087.7|6084.9|278
1612890490000|2021-02-09 17:08:10|6088.4|6085.6|6087.4|6084.6|6088.4|6085.6|6087.4|6084.6|170
1612890500000|2021-02-09 17:08:20|6087.7|6084.9|6087.6|6084.8|6088.4|6085.6|6087.6|6084.8|95
1612890510000|2021-02-09 17:08:30|6088.4|6085.6|6088.1|6085.3|6088.6|6085.8|6087.6|6084.8|47
1612890520000|2021-02-09 17:08:40|6088.4|6085.6|6088.4|6085.6|6088.6|6085.8|6087.6|6084.8|105
1612890530000|2021-02-09 17:08:50|6089.2|6086.4|6089.4|6086.6|6089.4|6086.6|6088.6|6085.8|142
1612890540000|2021-02-09 17:09:00|6089.1|6086.3|6090.4|6087.6|6090.4|6087.6|6089.1|6086.3|95
1612890550000|2021-02-09 17:09:10|6090.6|6087.8|6089.6|6086.8|6090.6|6087.8|6089.6|6086.8|26
1612890560000|2021-02-09 17:09:20|6089.4|6086.6|6089.4|6086.6|6089.4|6086.6|6089.4|6086.6|5
1612890570000|2021-02-09 17:09:30|6089.6|6086.8|6089.4|6086.6|6089.6|6086.8|6088.6|6085.8|70
1612890580000|2021-02-09 17:09:40|6090.2|6087.4|6090.4|6087.6|6090.4|6087.6|6090.1|6087.3|63
1612890590000|2021-02-09 17:09:50|6090.6|6087.8|6090.4|6087.6|6090.6|6087.8|6090.4|6087.6|15
1612890600000|2021-02-09 17:10:00|6090.6|6087.8|6090.6|6087.8|6091.4|6088.6|6090.6|6087.8|105
1612890610000|2021-02-09 17:10:10|6091.1|6088.3|6091.4|6088.6|6091.6|6088.8|6090.9|6088.1|126
1612890620000|2021-02-09 17:10:20|6091.6|6088.8|6096.2|6093.4|6096.2|6093.4|6091.6|6088.8|1263
1612890630000|2021-02-09 17:10:30|6097|6094.2|6095.2|6092.4|6097.4|6094.6|6095.2|6092.4|126
1612890640000|2021-02-09 17:10:40|6095.5|6092.7|6093|6090.2|6096|6093.2|6092.2|6089.4|213
1612890650000|2021-02-09 17:10:50|6092.7|6089.9|6094.7|6091.9|6095|6092.2|6092.2|6089.3|281
1612890660000|2021-02-09 17:11:00|6094.2|6091.4|6096.5|6093.7|6097|6094.2|6094.2|6091.4|48
1612890670000|2021-02-09 17:11:10|6096.2|6093.4|6096.2|6093.4|6096.2|6093.4|6096.2|6093.4|14
1612890680000|2021-02-09 17:11:20|6096|6093.2|6096.5|6093.7|6096.7|6093.9|6096|6093.2|40
1612890690000|2021-02-09 17:11:30|6096.7|6093.9|6096.2|6093.4|6097.5|6094.7|6096.2|6093.4|41
1612890700000|2021-02-09 17:11:40|6096|6093.2|6097.7|6094.9|6097.7|6094.9|6095.7|6092.9|50
1612890710000|2021-02-09 17:11:50|6098|6095.2|6097.2|6094.4|6098|6095.2|6097.2|6094.4|30
1612890720000|2021-02-09 17:12:00|6097.7|6094.9|6097.2|6094.4|6097.7|6094.9|6097|6094.2|182
1612890730000|2021-02-09 17:12:10|6096.7|6093.9|6097.2|6094.4|6097.2|6094.4|6096.2|6093.4|34
1612890740000|2021-02-09 17:12:20|6097|6094.2|6097.2|6094.4|6097.2|6094.4|6096.2|6093.4|40
1612890750000|2021-02-09 17:12:30|6097.5|6094.7|6096.2|6093.4|6097.7|6094.9|6096.2|6093.4|25
1612890760000|2021-02-09 17:12:40|6097|6094.2|6095.2|6092.4|6097.2|6094.4|6095.2|6092.4|171
1612890770000|2021-02-09 17:12:50|6095.7|6092.9|6097.2|6094.4|6097.2|6094.4|6095.7|6092.9|43
1612890780000|2021-02-09 17:13:00|6096.7|6093.9|6097.2|6094.4|6097.2|6094.4|6096.7|6093.9|36
1612890790000|2021-02-09 17:13:10|6097.7|6094.9|6097.2|6094.4|6097.7|6094.9|6097.2|6094.4|84
1612890800000|2021-02-09 17:13:20|6097.7|6094.9|6099.5|6096.7|6100|6097.2|6097.7|6094.9|123
1612890810000|2021-02-09 17:13:30|6099.7|6096.9|6098.2|6095.4|6100.7|6097.9|6098.2|6095.4|60
1612890820000|2021-02-09 17:13:40|6098.7|6095.9|6098.7|6095.9|6099|6096.2|6098.2|6095.4|28
1612890830000|2021-02-09 17:13:50|6099|6096.2|6099.2|6096.4|6099.2|6096.4|6098.2|6095.4|32
1612890840000|2021-02-09 17:14:00|6100.3|6097.5|6101|6098.2|6102.5|6099.7|6100.3|6097.5|235
1612890850000|2021-02-09 17:14:10|6101.5|6098.7|6100.2|6097.4|6101.5|6098.7|6099.2|6096.4|256
1612890860000|2021-02-09 17:14:20|6101.7|6098.9|6103|6100.2|6103|6100.2|6101.7|6098.9|28
1612890870000|2021-02-09 17:14:30|6103.2|6100.4|6103.5|6100.7|6104.2|6101.4|6103.2|6100.4|99
1612890880000|2021-02-09 17:14:40|6103.7|6100.9|6100.7|6097.9|6103.7|6100.9|6100.6|6097.8|119
1612890890000|2021-02-09 17:14:50|6100.6|6097.8|6100.5|6097.7|6100.7|6097.9|6099.2|6096.4|37
1612890900000|2021-02-09 17:15:00|6100.7|6097.9|6100.2|6097.4|6101|6098.2|6099|6096.2|82
1612890910000|2021-02-09 17:15:10|6100.5|6097.7|6097.7|6094.9|6102.5|6099.7|6097.7|6094.9|50
1612890920000|2021-02-09 17:15:20|6097.2|6094.4|6099|6096.2|6099|6096.2|6097.2|6094.4|41
1612890930000|2021-02-09 17:15:30|6098.4|6095.6|6097.2|6094.4|6098.4|6095.6|6097.2|6094.4|22
1612890940000|2021-02-09 17:15:40|6096.6|6093.8|6097.2|6094.4|6097.2|6094.4|6095.7|6092.9|88
1612890950000|2021-02-09 17:15:50|6097.7|6094.9|6097.2|6094.4|6098|6095.2|6097.2|6094.4|6
1612890960000|2021-02-09 17:16:00|6097|6094.2|6097|6094.2|6097.2|6094.4|6097|6094.2|25
1612890970000|2021-02-09 17:16:10|6096.4|6093.6|6095.7|6092.9|6096.4|6093.6|6093.2|6090.4|1895
1612890980000|2021-02-09 17:16:20|6095.2|6092.4|6095.4|6092.6|6096.7|6093.9|6095.2|6092.4|160
1612890990000|2021-02-09 17:16:30|6095|6092.2|6095|6092.2|6095|6092.2|6093.4|6090.6|243
1612891000000|2021-02-09 17:16:40|6095.2|6092.4|6096.2|6093.4|6096.2|6093.4|6095.2|6092.4|29
1612891010000|2021-02-09 17:16:50|6095.4|6092.6|6096|6093.2|6096|6093.2|6095.2|6092.4|7
1612891020000|2021-02-09 17:17:00|6096.2|6093.4|6094.2|6091.4|6096.2|6093.4|6094.2|6091.4|49
1612891030000|2021-02-09 17:17:10|6093.6|6090.8|6093.4|6090.6|6093.6|6090.8|6093.2|6090.4|123
1612891040000|2021-02-09 17:17:20|6093.7|6090.9|6093|6090.2|6093.7|6090.9|6092.4|6089.6|42
1612891050000|2021-02-09 17:17:30|6093.2|6090.4|6095.2|6092.4|6095.2|6092.4|6093|6090.2|55
1612891060000|2021-02-09 17:17:40|6095.7|6092.9|6095.2|6092.4|6096.5|6093.7|6095.2|6092.4|30
1612891070000|2021-02-09 17:17:50|6095|6092.2|6095.2|6092.4|6095.2|6092.4|6094.4|6091.6|35
1612891080000|2021-02-09 17:18:00|6095.5|6092.7|6095.2|6092.4|6095.7|6092.9|6095.2|6092.4|18
1612891090000|2021-02-09 17:18:10|||||||||1
1612891100000|2021-02-09 17:18:20|6095.4|6092.6|6097.2|6094.4|6097.2|6094.4|6095.2|6092.4|110
1612891110000|2021-02-09 17:18:30|6096.2|6093.4|6096.2|6093.4|6096.2|6093.4|6096.2|6093.4|19
1612891120000|2021-02-09 17:18:40|6095.7|6092.9|6095.7|6092.9|6095.7|6092.9|6095.7|6092.9|7
1612891130000|2021-02-09 17:18:50|6096.2|6093.4|6095.2|6092.4|6096.2|6093.4|6095.2|6092.4|110
1612891140000|2021-02-09 17:19:00|6095.7|6092.9|6096.2|6093.4|6096.2|6093.4|6095.2|6092.4|24
1612891150000|2021-02-09 17:19:10|6095.7|6092.9|6096|6093.2|6096.2|6093.4|6095.2|6092.4|13
1612891160000|2021-02-09 17:19:20|6096.2|6093.4|6097.2|6094.4|6097.2|6094.4|6096|6093.2|46
1612891170000|2021-02-09 17:19:30|6097|6094.2|6097.7|6094.9|6098.2|6095.4|6097|6094.2|33
1612891180000|2021-02-09 17:19:40|6097.2|6094.4|6098|6095.2|6098.2|6095.4|6097.2|6094.4|37
1612891190000|2021-02-09 17:19:50|6098.2|6095.4|6098.2|6095.4|6099.2|6096.4|6098.2|6095.4|32
1612891200000|2021-02-09 17:20:00|||||||||107
1612891210000|2021-02-09 17:20:10|6099.2|6096.4|6099.5|6096.7|6100|6097.2|6099.2|6096.4|97
1612891220000|2021-02-09 17:20:20|6099.7|6096.9|6100|6097.2|6100.5|6097.7|6099.7|6096.9|17
1612891230000|2021-02-09 17:20:30|6099.7|6096.9|6099.2|6096.4|6099.7|6096.9|6099.2|6096.4|12
1612891240000|2021-02-09 17:20:40|6098.2|6095.4|6099.2|6096.4|6099.2|6096.4|6098.2|6095.4|1131
1612891250000|2021-02-09 17:20:50|6099|6096.2|6099|6096.2|6099.2|6096.4|6099|6096.2|21
1612891260000|2021-02-09 17:21:00|6098.4|6095.6|6097.7|6094.9|6098.4|6095.6|6097|6094.2|36
1612891270000|2021-02-09 17:21:10|6098|6095.2|6098.2|6095.4|6098.5|6095.7|6098|6095.2|61
1612891280000|2021-02-09 17:21:20|6099|6096.2|6099|6096.2|6099|6096.2|6099|6096.2|8
1612891290000|2021-02-09 17:21:30|6099.5|6096.7|6098.5|6095.7|6099.5|6096.7|6098.2|6095.4|116
1612891300000|2021-02-09 17:21:40|6098.7|6095.9|6099|6096.2|6099|6096.2|6098.7|6095.9|0
1612891310000|2021-02-09 17:21:50|6098.7|6095.9|6096|6093.2|6098.7|6095.9|6095.7|6092.9|423
1612891320000|2021-02-09 17:22:00|6095.4|6092.6|6096.2|6093.4|6096.2|6093.4|6095|6092.2|57
1612891330000|2021-02-09 17:22:10|6096|6093.2|6096|6093.2|6096|6093.2|6096|6093.2|15
1612891340000|2021-02-09 17:22:20|6096.7|6093.9|6096.7|6093.9|6096.7|6093.9|6096.2|6093.4|10
1612891350000|2021-02-09 17:22:30|6097|6094.2|6096.7|6093.9|6097.2|6094.4|6096|6093.2|38
1612891360000|2021-02-09 17:22:40|6097.2|6094.4|6097.2|6094.4|6097.2|6094.4|6096.7|6093.9|9
1612891370000|2021-02-09 17:22:50|6098|6095.2|6098.7|6095.9|6098.7|6095.9|6097.2|6094.4|10
1612891380000|2021-02-09 17:23:00|6099|6096.2|6098.2|6095.4|6099.2|6096.4|6097.2|6094.4|28
1612891390000|2021-02-09 17:23:10|6098.7|6095.9|6096.7|6093.9|6098.7|6095.9|6096.7|6093.9|637
1612891400000|2021-02-09 17:23:20|6097|6094.2|6097.2|6094.4|6098|6095.2|6097|6094.2|8
1612891410000|2021-02-09 17:23:30|6096.7|6093.9|6095.2|6092.4|6097|6094.2|6095.2|6092.4|25
1612891420000|2021-02-09 17:23:40|6095.7|6092.9|6095.2|6092.4|6096.2|6093.4|6095.2|6092.4|545
1612891430000|2021-02-09 17:23:50|6094.9|6092.1|6094.4|6091.6|6094.9|6092.1|6094.4|6091.6|30
1612891440000|2021-02-09 17:24:00|6094.6|6091.8|6094.6|6091.8|6095.4|6092.6|6094.6|6091.8|16
1612891450000|2021-02-09 17:24:10|6094.4|6091.6|6092.6|6089.8|6094.4|6091.6|6092.4|6089.6|50
1612891460000|2021-02-09 17:24:20|6092.9|6090.1|6093.6|6090.8|6094.4|6091.6|6092.9|6090.1|33
1612891470000|2021-02-09 17:24:30|6093.4|6090.6|6093.9|6091.1|6093.9|6091.1|6093.1|6090.3|15
1612891480000|2021-02-09 17:24:40|6093.6|6090.8|6093.4|6090.6|6093.6|6090.8|6093.4|6090.6|6
1612891490000|2021-02-09 17:24:50|6092.6|6089.8|6093.6|6090.8|6093.6|6090.8|6092.6|6089.8|5
1612891500000|2021-02-09 17:25:00|6093.4|6090.6|6094.6|6091.8|6094.6|6091.8|6093.4|6090.6|33
1612891510000|2021-02-09 17:25:10|6094.4|6091.6|6093.6|6090.8|6094.4|6091.6|6093.6|6090.8|18
1612891520000|2021-02-09 17:25:20|6093.1|6090.3|6093.9|6091.1|6094.1|6091.3|6092.6|6089.8|361
1612891530000|2021-02-09 17:25:30|6094.1|6091.3|6092.9|6090.1|6094.1|6091.3|6092.6|6089.8|98
1612891540000|2021-02-09 17:25:40|6092.6|6089.8|6093.1|6090.3|6093.1|6090.3|6092.6|6089.8|12
1612891550000|2021-02-09 17:25:50|6093.2|6090.4|6094.4|6091.6|6094.4|6091.6|6093.2|6090.4|64
1612891560000|2021-02-09 17:26:00|6094.6|6091.8|6093.1|6090.3|6095.4|6092.6|6092.6|6089.2|146
1612891570000|2021-02-09 17:26:10|6093.6|6090.8|6092.6|6089.8|6093.6|6090.8|6092.6|6089.8|60
1612891580000|2021-02-09 17:26:20|6093.6|6090.8|6092.9|6090.1|6093.6|6090.8|6092.9|6090.1|7
1612891590000|2021-02-09 17:26:30|6092.6|6089.8|6093.4|6090.6|6093.4|6090.6|6092.4|6089.6|6
1612891600000|2021-02-09 17:26:40|6093.1|6090.3|6093.4|6090.6|6093.4|6090.6|6092.9|6090.1|2
1612891610000|2021-02-09 17:26:50|||||||||1
1612891620000|2021-02-09 17:27:00|6093.6|6090.8|6094.6|6091.8|6094.6|6091.8|6093.6|6090.8|8
1612891630000|2021-02-09 17:27:10|6094.4|6091.6|6094.9|6092.1|6095.1|6092.3|6094.1|6091.3|116
1612891640000|2021-02-09 17:27:20|6095.1|6092.3|6095.6|6092.8|6095.6|6092.8|6094.6|6091.8|19
1612891650000|2021-02-09 17:27:30|6095.4|6092.6|6095.4|6092.6|6095.4|6092.6|6095.4|6092.6|5
1612891660000|2021-02-09 17:27:40|6095.1|6092.3|6095.4|6092.6|6095.4|6092.6|6095.1|6092.3|12
1612891670000|2021-02-09 17:27:50|6095.6|6092.8|6096.1|6093.3|6096.4|6093.6|6095.6|6092.8|14
1612891680000|2021-02-09 17:28:00|6095.3|6092.5|6095.6|6092.8|6095.6|6092.8|6095.3|6092.5|46
1612891690000|2021-02-09 17:28:10|6095.9|6093.1|6095.9|6093.1|6096.6|6093.8|6095.9|6093.1|45
1612891700000|2021-02-09 17:28:20|6095.6|6092.8|6095.4|6092.6|6095.6|6092.8|6094.6|6091.8|22
1612891710000|2021-02-09 17:28:30|6095.1|6092.3|6095.6|6092.8|6095.6|6092.8|6094.9|6092.1|9
1612891720000|2021-02-09 17:28:40|6095.1|6092.3|6095.4|6092.6|6095.4|6092.6|6095.1|6092.3|3
1612891740000|2021-02-09 17:29:00|6095.6|6092.8|6093.6|6090.8|6095.6|6092.8|6093.6|6090.8|129
1612891750000|2021-02-09 17:29:10|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|6092.4|6089.6|31
1612891760000|2021-02-09 17:29:20|6094.1|6091.3|6093.9|6091.1|6094.2|6091.4|6093.6|6090.8|27
1612891770000|2021-02-09 17:29:30|6094.1|6091.3|6095.1|6092.3|6095.4|6092.6|6094.1|6091.3|46
1612891780000|2021-02-09 17:29:40|6095.4|6092.6|6092.9|6090.1|6095.6|6092.8|6092.6|6089.8|523
1612891790000|2021-02-09 17:29:50|6092.4|6089.6|6091.4|6088.6|6092.9|6090.1|6090.9|6088.1|66
1612891800000|2021-02-09 17:30:00|6091.1|6088.3|6090.6|6087.8|6091.1|6088.3|6090.1|6087.3|116
1612891810000|2021-02-09 17:30:10|6091.1|6088.3|6090.9|6088.1|6092.6|6089.8|6090.9|6088.1|48
1612891820000|2021-02-09 17:30:20|6090.4|6087.6|6089.1|6086.3|6090.6|6087.8|6089.1|6086.3|55
1612891830000|2021-02-09 17:30:30|6088.4|6085.6|6090.4|6087.6|6090.6|6087.8|6087.9|6085.1|247
1612891840000|2021-02-09 17:30:40|6090.6|6087.8|6089.6|6086.8|6091.1|6088.3|6089.6|6086.8|18
1612891850000|2021-02-09 17:30:50|6090.1|6087.3|6090.4|6087.6|6090.9|6088.1|6089.9|6087.1|58
1612891860000|2021-02-09 17:31:00|6090.6|6087.8|6088.9|6086.1|6091.9|6089.1|6088.9|6086.1|260
1612891870000|2021-02-09 17:31:10|6088.3|6085.5|6088.4|6085.6|6089.1|6086.3|6088.1|6085.3|85
1612891880000|2021-02-09 17:31:20|6088.9|6086.1|6091.4|6088.6|6091.9|6089.1|6088.4|6085.6|179
1612891890000|2021-02-09 17:31:30|6091.9|6089.1|6091.9|6089.1|6092.6|6089.8|6091.9|6089.1|14
1612891900000|2021-02-09 17:31:40|6092.1|6089.3|6090.1|6087.3|6092.1|6089.3|6090.1|6087.3|221
1612891910000|2021-02-09 17:31:50|6089.9|6087.1|6092.6|6089.8|6092.9|6090.1|6089.9|6087.1|59
1612891920000|2021-02-09 17:32:00|6092.1|6089.3|6091.6|6088.8|6092.1|6089.3|6091.6|6088.8|6
1612891940000|2021-02-09 17:32:20|6091.4|6088.6|6091.6|6088.8|6091.6|6088.8|6091.4|6088.6|57
1612891950000|2021-02-09 17:32:30|6091.4|6088.6|6091.4|6088.6|6091.4|6088.6|6091.4|6088.6|13
1612891960000|2021-02-09 17:32:40|6091.1|6088.3|6091.6|6088.8|6091.6|6088.8|6091.1|6088.3|6
1612891970000|2021-02-09 17:32:50|6090.9|6088.1|6090.9|6088.1|6091.6|6088.8|6090.6|6087.8|16
1612891980000|2021-02-09 17:33:00|6090.6|6087.8|6091.4|6088.6|6091.6|6088.8|6090.6|6087.8|13
1612891990000|2021-02-09 17:33:10|6091.1|6088.3|6090.4|6087.6|6091.1|6088.3|6089.9|6087.1|53
1612892000000|2021-02-09 17:33:20|6090.6|6087.8|6090.4|6087.6|6090.6|6087.8|6089.9|6087.1|5
1612892010000|2021-02-09 17:33:30|6090.6|6087.8|6090.4|6087.6|6090.6|6087.8|6090.1|6087.3|2
1612892020000|2021-02-09 17:33:40|6090.6|6087.8|6089.6|6086.8|6091.4|6088.6|6089.6|6086.8|15
1612892030000|2021-02-09 17:33:50|6089.4|6086.6|6088.6|6085.8|6089.4|6086.6|6088.1|6085.3|17
1612892040000|2021-02-09 17:34:00|6088.9|6086.1|6087.6|6084.8|6088.9|6086.1|6087.6|6084.8|20
1612892050000|2021-02-09 17:34:10|6089.2|6086.4|6088.6|6085.8|6089.6|6086.8|6088.6|6085.8|40
1612892060000|2021-02-09 17:34:20|6087.6|6084.8|6087.9|6085.1|6087.9|6085.1|6087.4|6084.6|49
1612892070000|2021-02-09 17:34:30|6087.6|6084.8|6087.9|6085.1|6087.9|6085.1|6087.1|6084.3|24
1612892080000|2021-02-09 17:34:40|6087.6|6084.8|6087.9|6085.1|6087.9|6085.1|6087.1|6084.3|111
1612892090000|2021-02-09 17:34:50|6087.4|6084.6|6086.9|6084.1|6087.4|6084.6|6086.9|6084.1|5
1612892100000|2021-02-09 17:35:00|6086.6|6083.8|6087.6|6084.8|6087.6|6084.8|6086.6|6083.8|10
1612892110000|2021-02-09 17:35:10|6088.6|6085.8|6089.6|6086.8|6089.6|6086.8|6087.9|6085.1|19
1612892120000|2021-02-09 17:35:20|6089.9|6087.1|6092.6|6089.8|6092.6|6089.8|6089.9|6087.1|8
1612892130000|2021-02-09 17:35:30|6092.9|6090.1|6090.6|6087.8|6092.9|6090.1|6090.6|6087.8|40
1612892140000|2021-02-09 17:35:40|6091.6|6088.8|6091.6|6088.8|6091.6|6088.8|6091.6|6088.8|7
1612892150000|2021-02-09 17:35:50|6092.1|6089.3|6089.6|6086.8|6092.1|6089.3|6089.1|6086.3|621
1612892160000|2021-02-09 17:36:00|6089.9|6087.1|6089.4|6086.6|6090.4|6087.6|6089.1|6086.3|79
1612892170000|2021-02-09 17:36:10|6089.9|6087.1|6090.1|6087.3|6090.4|6087.6|6089.9|6087.1|1
1612892180000|2021-02-09 17:36:20|6090.4|6087.6|6091.9|6089.1|6091.9|6089.1|6090.4|6087.6|14
1612892190000|2021-02-09 17:36:30|6091.6|6088.8|6091.6|6088.8|6091.6|6088.8|6091.6|6088.8|3
1612892200000|2021-02-09 17:36:40|6091.9|6089.1|6092.6|6089.8|6092.9|6090.1|6091.9|6089.1|15
1612892210000|2021-02-09 17:36:50|6092.9|6090.1|6092.6|6089.8|6092.9|6090.1|6092.4|6089.6|29
1612892220000|2021-02-09 17:37:00|6092.9|6090.1|6094.9|6092.1|6095.1|6092.3|6092.9|6090.1|269
1612892230000|2021-02-09 17:37:10|6095.1|6092.3|6095.4|6092.6|6095.6|6092.8|6095.1|6092.3|27
1612892240000|2021-02-09 17:37:20|6094.9|6092.1|6095.1|6092.3|6095.1|6092.3|6094.9|6092.1|10
1612892250000|2021-02-09 17:37:30|6094.9|6092.1|6094.6|6091.8|6095.1|6092.3|6094.6|6091.8|52
1612892260000|2021-02-09 17:37:40|||||||||1
1612892270000|2021-02-09 17:37:50|6094.8|6092|6094.8|6092|6095.1|6092.3|6094.8|6092|2
1612892280000|2021-02-09 17:38:00|6094.6|6091.8|6092.8|6090|6094.6|6091.8|6092.3|6089.5|21
1612892290000|2021-02-09 17:38:10|6092.6|6089.8|6092.6|6089.8|6092.6|6089.8|6091.3|6088.5|29
1612892300000|2021-02-09 17:38:20|6092.8|6090|6092.8|6090|6092.8|6090|6092.8|6090|6
1612892310000|2021-02-09 17:38:30|6093.3|6090.5|6093.6|6090.8|6093.6|6090.8|6093.3|6090.5|2
1612892320000|2021-02-09 17:38:40|||||||||1
1612892330000|2021-02-09 17:38:50|6093.8|6091|6093.8|6091|6093.8|6091|6093.8|6091|5
1612892340000|2021-02-09 17:39:00|6093.6|6090.8|6092.8|6090|6093.6|6090.8|6092.8|6090|3
1612892350000|2021-02-09 17:39:10|6092.6|6089.8|6092.8|6090|6093.1|6090.3|6092.6|6089.8|14
1612892360000|2021-02-09 17:39:20|6092.6|6089.8|6092.6|6089.8|6092.6|6089.8|6092.6|6089.8|3
1612892370000|2021-02-09 17:39:30|6091.8|6089|6092.4|6089.6|6092.4|6089.6|6091.6|6088.8|22
1612892380000|2021-02-09 17:39:40|6092.6|6089.8|6091.6|6088.8|6092.6|6089.8|6091.6|6088.8|17
1612892390000|2021-02-09 17:39:50|6091.8|6089|6092.8|6090|6092.8|6090|6091.6|6088.8|25
1612892400000|2021-02-09 17:40:00|6092.6|6089.8|6092.8|6090|6092.8|6090|6092.6|6089.8|21
1612892410000|2021-02-09 17:40:10|6092.6|6089.8|6092.1|6089.3|6092.6|6089.8|6092.1|6089.3|19
1612892420000|2021-02-09 17:40:20|6091.8|6089|6090.8|6088|6091.8|6089|6090.8|6088|10
1612892430000|2021-02-09 17:40:30|6091.1|6088.3|6091.8|6089|6091.8|6089|6091.1|6088.3|5
1612892440000|2021-02-09 17:40:40|||||||||2
1612892450000|2021-02-09 17:40:50|6091.6|6088.8|6091.8|6089|6091.8|6089|6090.8|6088|17
1612892460000|2021-02-09 17:41:00|6091.6|6088.8|6090.8|6088|6091.6|6088.8|6090.8|6088|15
1612892470000|2021-02-09 17:41:10|6090.3|6087.5|6090.8|6088|6090.8|6088|6090.3|6087.5|11
1612892480000|2021-02-09 17:41:20|6091.1|6088.3|6091.6|6088.8|6091.6|6088.8|6091.1|6088.3|6
1612892490000|2021-02-09 17:41:30|6091.8|6089|6092.1|6089.3|6092.1|6089.3|6091.8|6089|104
1612892500000|2021-02-09 17:41:40|6091.8|6089|6091.6|6088.8|6091.8|6089|6091.6|6088.8|83
1612892510000|2021-02-09 17:41:50|6092.1|6089.3|6092.1|6089.3|6092.1|6089.3|6092.1|6089.3|1
1612892520000|2021-02-09 17:42:00|6091.8|6089|6091.8|6089|6092.6|6089.8|6091.8|6089|19
1612892530000|2021-02-09 17:42:10|6092.1|6089.3|6092.1|6089.3|6092.8|6090|6092.1|6089.3|8
1612892540000|2021-02-09 17:42:20|6091.8|6089|6092.3|6089.5|6092.6|6089.8|6091.8|6089|13
1612892550000|2021-02-09 17:42:30|6092.1|6089.3|6092.1|6089.3|6092.6|6089.8|6091.8|6089|10
1612892560000|2021-02-09 17:42:40|6091.8|6089|6092.3|6089.5|6092.3|6089.5|6091.8|6089|31
1612892570000|2021-02-09 17:42:50|6091.8|6089|6090.6|6087.8|6091.8|6089|6090.6|6087.8|90
1612892580000|2021-02-09 17:43:00|6090.8|6088|6090.8|6088|6090.8|6088|6089.1|6086.3|55
1612892590000|2021-02-09 17:43:10|6091.3|6088.5|6091.6|6088.8|6091.6|6088.8|6091.3|6088.5|1
1612892600000|2021-02-09 17:43:20|6092.3|6089.5|6092.1|6089.3|6092.8|6090|6092.1|6089.3|28
1612892610000|2021-02-09 17:43:30|6091.8|6089|6091.8|6089|6092.6|6089.8|6091.8|6089|32
1612892620000|2021-02-09 17:43:40|6092.3|6089.5|6092.3|6089.5|6093.6|6090.8|6092.1|6089.3|97
1612892630000|2021-02-09 17:43:50|6092.6|6089.8|6090.8|6088|6092.8|6090|6090.8|6088|14
1612892640000|2021-02-09 17:44:00|6090.6|6087.8|6090.6|6087.8|6090.6|6087.8|6090.6|6087.8|13
1612892650000|2021-02-09 17:44:10|6090.1|6087.3|6089.8|6087|6090.1|6087.3|6089.6|6086.8|7
1612892660000|2021-02-09 17:44:20|||||||||3
1612892670000|2021-02-09 17:44:30|6089.6|6086.8|6088.1|6085.3|6089.6|6086.8|6087.8|6085|53
1612892680000|2021-02-09 17:44:40|6088.6|6085.8|6089.8|6087|6089.8|6087|6088.6|6085.8|18
1612892690000|2021-02-09 17:44:50|6089.6|6086.8|6089.6|6086.8|6089.6|6086.8|6089.6|6086.8|2
1612892700000|2021-02-09 17:45:00|6089.8|6087|6088.3|6085.5|6089.8|6087|6087.8|6085|15
1612892710000|2021-02-09 17:45:10|6088.1|6085.3|6089.8|6087|6089.8|6087|6088.1|6085.3|55
1612892720000|2021-02-09 17:45:20|6090.6|6087.8|6090.8|6088|6091.1|6088.3|6090.6|6087.8|63
1612892730000|2021-02-09 17:45:30|6090.4|6087.6|6090.3|6087.5|6090.6|6087.8|6090.1|6087.3|4
1612892740000|2021-02-09 17:45:40|6090.6|6087.8|6090.1|6087.3|6090.6|6087.8|6089.8|6087|4
1612892750000|2021-02-09 17:45:50|6089.8|6087|6089.6|6086.8|6090.1|6087.3|6089.6|6086.8|10
1612892760000|2021-02-09 17:46:00|||||||||100
1612892770000|2021-02-09 17:46:10|||||||||11
1612892780000|2021-02-09 17:46:20|6088.1|6085.3|6086.6|6083.8|6088.1|6085.3|6086.6|6083.8|15
1612892790000|2021-02-09 17:46:30|6086.8|6084|6087.3|6084.5|6087.3|6084.5|6086.8|6084|8
1612892800000|2021-02-09 17:46:40|6086.8|6084|6087.1|6084.3|6087.1|6084.3|6086.8|6084|9
1612892810000|2021-02-09 17:46:50|6086.8|6084|6086.8|6084|6086.8|6084|6086.8|6084|6
1612892820000|2021-02-09 17:47:00|6087.6|6084.8|6086.8|6084|6087.6|6084.8|6086.8|6084|14
1612892840000|2021-02-09 17:47:20|6087.1|6084.3|6087.8|6085|6088.6|6085.8|6087.1|6084.3|228
1612892850000|2021-02-09 17:47:30|6088.1|6085.3|6088.6|6085.8|6088.6|6085.8|6088.1|6085.3|55
1612892860000|2021-02-09 17:47:40|||||||||8
1612892870000|2021-02-09 17:47:50|6088.1|6085.3|6087.8|6085|6088.1|6085.3|6087.8|6085|6
1612892880000|2021-02-09 17:48:00|||||||||3
1612892890000|2021-02-09 17:48:10|6088.6|6085.8|6088.8|6086|6089.6|6086.8|6088.6|6085.8|46
1612892900000|2021-02-09 17:48:20|6088.6|6085.8|6088.6|6085.8|6088.6|6085.8|6088.3|6085.5|6
1612892910000|2021-02-09 17:48:30|||||||||5
1612892920000|2021-02-09 17:48:40|6088.1|6085.3|6088.1|6085.3|6088.3|6085.5|6088.1|6085.3|1
1612892930000|2021-02-09 17:48:50|6088.3|6085.5|6088.3|6085.5|6088.3|6085.5|6088.1|6085.3|3
1612892940000|2021-02-09 17:49:00|6088.6|6085.8|6089.3|6086.5|6089.8|6087|6088.6|6085.8|70
1612892950000|2021-02-09 17:49:10|6089.6|6086.8|6089.8|6087|6090.6|6087.8|6089.3|6086.5|18
1612892960000|2021-02-09 17:49:20|6090.1|6087.3|6090.6|6087.8|6090.6|6087.8|6090.1|6087.3|99
1612892970000|2021-02-09 17:49:30|6090.3|6087.5|6090.6|6087.8|6090.6|6087.8|6090.3|6087.5|8
1612892980000|2021-02-09 17:49:40|6090.8|6088|6090.8|6088|6090.8|6088|6090.6|6087.8|22
1612892990000|2021-02-09 17:49:50|6090.6|6087.8|6090.6|6087.8|6090.6|6087.8|6090.1|6087.3|6
1612893000000|2021-02-09 17:50:00|6090.8|6088|6091.1|6088.3|6091.1|6088.3|6090.8|6088|11
1612893010000|2021-02-09 17:50:10|6091.6|6088.8|6091.1|6088.3|6091.6|6088.8|6091.1|6088.3|6
1612893020000|2021-02-09 17:50:20|6091.6|6088.8|6091.6|6088.8|6091.6|6088.8|6091.1|6088.3|3
1612893030000|2021-02-09 17:50:30|6091.3|6088.5|6090.1|6087.3|6091.3|6088.5|6089.6|6086.8|28
1612893040000|2021-02-09 17:50:40|6089.8|6087|6089.8|6087|6089.8|6087|6089.8|6087|5
1612893050000|2021-02-09 17:50:50|6089.6|6086.8|6089.6|6086.8|6089.6|6086.8|6089.6|6086.8|4
1612893060000|2021-02-09 17:51:00|6088.8|6086|6087.8|6085|6089.3|6086.5|6087.8|6085|10
1612893070000|2021-02-09 17:51:10|6087.3|6084.5|6087.1|6084.3|6087.6|6084.8|6087.1|6084.3|8
1612893080000|2021-02-09 17:51:20|6087.6|6084.8|6087.6|6084.8|6087.8|6085|6087.1|6084.3|3
1612893090000|2021-02-09 17:51:30|6087.8|6085|6088.6|6085.8|6089.3|6086.5|6087.8|6085|17
1612893100000|2021-02-09 17:51:40|6088.3|6085.5|6088.1|6085.3|6088.6|6085.8|6088.1|6085.3|4
1612893110000|2021-02-09 17:51:50|6087.8|6085|6087.6|6084.8|6087.8|6085|6087.3|6084.5|11
1612893120000|2021-02-09 17:52:00|6087.8|6085|6087.6|6084.8|6088.6|6085.8|6087.3|6084.5|58
1612893130000|2021-02-09 17:52:10|6088.1|6085.3|6089.4|6086.6|6089.6|6086.8|6087.8|6085|112
1612893140000|2021-02-09 17:52:20|6089.6|6086.8|6089.6|6086.8|6089.6|6086.8|6089.6|6086.8|3
1612893150000|2021-02-09 17:52:30|6089.4|6086.6|6086.8|6084|6089.4|6086.6|6086.6|6083.8|50
1612893160000|2021-02-09 17:52:40|6086.3|6083.5|6086.8|6084|6087.3|6084.5|6085.8|6083|25
1612893170000|2021-02-09 17:52:50|6087.1|6084.3|6085.8|6083|6087.1|6084.3|6085.8|6083|9
1612893180000|2021-02-09 17:53:00|6085.6|6082.8|6086.6|6083.8|6086.6|6083.8|6085.6|6082.8|23
1612893190000|2021-02-09 17:53:10|6086.1|6083.3|6086.1|6083.3|6086.1|6083.3|6084.6|6081.8|128
1612893200000|2021-02-09 17:53:20|6085.8|6083|6086.8|6084|6087.6|6084.8|6085.8|6083|21
1612893220000|2021-02-09 17:53:40|6086.6|6083.8|6091.4|6088.6|6091.4|6088.6|6086.6|6083.8|2338
1612893230000|2021-02-09 17:53:50|6091.9|6089.1|6093.6|6090.8|6095.4|6092.6|6091.6|6088.8|143
1612893240000|2021-02-09 17:54:00|6093.4|6090.6|6094.1|6091.3|6094.4|6091.6|6093.1|6090.3|11
1612893250000|2021-02-09 17:54:10|6093.9|6091.1|6094.1|6091.3|6094.4|6091.6|6093.6|6090.8|84
1612893260000|2021-02-09 17:54:20|6094.4|6091.6|6094.1|6091.3|6094.4|6091.6|6093.9|6091.1|84
1612893270000|2021-02-09 17:54:30|6094.2|6091.4|6093.9|6091.1|6094.4|6091.6|6093.9|6091.1|35
1612893280000|2021-02-09 17:54:40|6094.1|6091.3|6094.6|6091.8|6094.6|6091.8|6093.9|6091.1|118
1612893290000|2021-02-09 17:54:50|6095.4|6092.6|6092.6|6089.8|6095.4|6092.6|6092.6|6089.8|473
1612893300000|2021-02-09 17:55:00|6093.2|6090.4|6093.6|6090.8|6093.6|6090.8|6093.2|6090.4|10
1612893310000|2021-02-09 17:55:10|6094.2|6091.4|6093.4|6090.6|6094.2|6091.4|6093.4|6090.6|12
1612893320000|2021-02-09 17:55:20|6093.9|6091.1|6094.4|6091.6|6094.6|6091.8|6093.6|6090.8|21
1612893330000|2021-02-09 17:55:30|||||||||4
1612893340000|2021-02-09 17:55:40|6093.9|6091.1|6092.9|6090.1|6093.9|6091.1|6092.6|6089.8|5
1612893350000|2021-02-09 17:55:50|6092.6|6089.8|6091.6|6088.8|6092.6|6089.8|6091.4|6088.6|43
1612893360000|2021-02-09 17:56:00|6091.4|6088.6|6090.9|6088.1|6092.4|6089.6|6090.6|6087.8|231
1612893370000|2021-02-09 17:56:10|6091.1|6088.3|6091.9|6089.1|6091.9|6089.1|6091.1|6088.3|8
1612893380000|2021-02-09 17:56:20|6092.1|6089.3|6093.4|6090.6|6093.4|6090.6|6092.1|6089.3|51
1612893390000|2021-02-09 17:56:30|6092.8|6090|6093.4|6090.6|6093.4|6090.6|6092.4|6089.6|63
1612893400000|2021-02-09 17:56:40|6092.6|6089.8|6092.4|6089.6|6092.6|6089.8|6092.4|6089.6|37
1612893410000|2021-02-09 17:56:50|||||||||6
1612893420000|2021-02-09 17:57:00|6092.1|6089.3|6092.4|6089.6|6092.4|6089.6|6092.1|6089.3|6
1612893430000|2021-02-09 17:57:10|6092.6|6089.8|6093.4|6090.6|6093.4|6090.6|6092.6|6089.8|36
1612893440000|2021-02-09 17:57:20|6093.1|6090.3|6093.1|6090.3|6093.1|6090.3|6093.1|6090.3|9
1612893450000|2021-02-09 17:57:30|6093.4|6090.6|6094.4|6091.6|6094.9|6092.1|6093.4|6090.6|59
1612893460000|2021-02-09 17:57:40|6094.6|6091.8|6094.6|6091.8|6094.6|6091.8|6094.6|6091.8|18
1612893470000|2021-02-09 17:57:50|6094.4|6091.6|6093.9|6091.1|6094.4|6091.6|6093.6|6090.8|27
1612893480000|2021-02-09 17:58:00|6094.4|6091.6|6095.4|6092.6|6095.4|6092.6|6094.4|6091.6|11
1612893490000|2021-02-09 17:58:10|6095.1|6092.3|6094.4|6091.6|6095.1|6092.3|6094.1|6091.3|11
1612893500000|2021-02-09 17:58:20|6094.1|6091.3|6093.6|6090.8|6094.1|6091.3|6093.4|6090.6|7
1612893510000|2021-02-09 17:58:30|6094.4|6091.6|6094.4|6091.6|6094.4|6091.6|6094.4|6091.6|18
1612893520000|2021-02-09 17:58:40|||||||||8
1612893530000|2021-02-09 17:58:50|6094.1|6091.3|6094.1|6091.3|6094.1|6091.3|6094.1|6091.3|17
1612893540000|2021-02-09 17:59:00|6093.9|6091.1|6094.1|6091.3|6094.1|6091.3|6093.6|6090.8|10
1612893550000|2021-02-09 17:59:10|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|6093.4|6090.6|8
1612893560000|2021-02-09 17:59:20|6093.6|6090.8|6089.9|6087.1|6093.6|6090.8|6089.6|6086.8|55
1612893570000|2021-02-09 17:59:30|6090.1|6087.3|6089.9|6087.1|6090.1|6087.3|6089.9|6087.1|2
1612893580000|2021-02-09 17:59:40|6089.6|6086.8|6089.9|6087.1|6089.9|6087.1|6089.6|6086.8|0
1612893590000|2021-02-09 17:59:50|6089.6|6086.8|6088.9|6086.1|6089.6|6086.8|6088.6|6085.8|116
1612893600000|2021-02-09 18:00:00|6089.1|6086.3|6091.1|6088.3|6092.4|6089.6|6089.1|6086.3|47
1612893610000|2021-02-09 18:00:10|6090.4|6087.6|6088.6|6085.8|6090.4|6087.6|6088.1|6085.3|31
1612893620000|2021-02-09 18:00:20|6088.9|6086.1|6087.9|6085.1|6088.9|6086.1|6087.9|6085.1|15
1612893630000|2021-02-09 18:00:30|6088.1|6085.3|6088.1|6085.3|6088.1|6085.3|6088.1|6085.3|1
1612893640000|2021-02-09 18:00:40|6086.8|6084|6087.1|6084.3|6087.1|6084.3|6086.8|6084|11
1612893650000|2021-02-09 18:00:50|6086.1|6083.3|6086.1|6083.3|6086.1|6083.3|6086.1|6083.3|10
1612893660000|2021-02-09 18:01:00|6085.9|6083.1|6085.9|6083.1|6086.1|6083.3|6085.9|6083.1|25
1612893670000|2021-02-09 18:01:10|6085.6|6082.8|6086.9|6084.1|6087.1|6084.3|6085.4|6082.6|42
1612893680000|2021-02-09 18:01:20|6087.1|6084.3|6087.1|6084.3|6087.4|6084.6|6087.1|6084.3|12
1612893700000|2021-02-09 18:01:40|6087.9|6085.1|6088.6|6085.8|6088.6|6085.8|6087.9|6085.1|1
1612893710000|2021-02-09 18:01:50|6088.9|6086.1|6088.1|6085.3|6088.9|6086.1|6088.1|6085.3|19
1612893720000|2021-02-09 18:02:00|6088.4|6085.6|6088.4|6085.6|6089.1|6086.3|6088.4|6085.6|6
1612893730000|2021-02-09 18:02:10|6088.1|6085.3|6088.4|6085.6|6088.4|6085.6|6087.9|6085.1|11
1612893740000|2021-02-09 18:02:20|||||||||1
1612893750000|2021-02-09 18:02:30|6088.1|6085.3|6087.6|6084.8|6088.1|6085.3|6087.4|6084.6|58
1612893760000|2021-02-09 18:02:40|6087.4|6084.6|6087.4|6084.6|6087.9|6085.1|6087.4|6084.6|24
1612893770000|2021-02-09 18:02:50|||||||||1
1612893780000|2021-02-09 18:03:00|||||||||32
1612893790000|2021-02-09 18:03:10|6087.1|6084.3|6087.1|6084.3|6087.1|6084.3|6087.1|6084.3|4
1612893800000|2021-02-09 18:03:20|6087.4|6084.6|6088.9|6086.1|6088.9|6086.1|6087.4|6084.6|13
1612893810000|2021-02-09 18:03:30|6089.1|6086.3|6089.4|6086.6|6089.4|6086.6|6089.1|6086.3|6
1612893820000|2021-02-09 18:03:40|6089.6|6086.8|6088.4|6085.6|6090.1|6087.3|6088.4|6085.6|19
1612893830000|2021-02-09 18:03:50|6088.1|6085.3|6087.9|6085.1|6088.1|6085.3|6087.9|6085.1|2
1612893840000|2021-02-09 18:04:00|6088.1|6085.3|6089.4|6086.6|6089.4|6086.6|6087.9|6085.1|20
1612893850000|2021-02-09 18:04:10|6089.6|6086.8|6090.6|6087.8|6090.6|6087.8|6089.6|6086.8|28
1612893860000|2021-02-09 18:04:20|6090.9|6088.1|6090.9|6088.1|6090.9|6088.1|6090.9|6088.1|1
1612893870000|2021-02-09 18:04:30|6090.6|6087.8|6090.4|6087.6|6091.1|6088.3|6090.4|6087.6|16
1612893880000|2021-02-09 18:04:40|6090.9|6088.1|6089.9|6087.1|6090.9|6088.1|6089.9|6087.1|7
1612893890000|2021-02-09 18:04:50|6090.1|6087.3|6089.1|6086.3|6090.1|6087.3|6089.1|6086.3|78
1612893900000|2021-02-09 18:05:00|6088.9|6086.1|6090.6|6087.8|6090.6|6087.8|6088.4|6085.6|6
1612893910000|2021-02-09 18:05:10|6090.1|6087.3|6088.9|6086.1|6090.1|6087.3|6088.9|6086.1|6
1612893920000|2021-02-09 18:05:20|||||||||4
1612893930000|2021-02-09 18:05:30|||||||||3
1612893940000|2021-02-09 18:05:40|6088.6|6085.8|6088.4|6085.6|6088.6|6085.8|6088.4|6085.6|1
1612893960000|2021-02-09 18:06:00|6088.6|6085.8|6089.1|6086.3|6089.1|6086.3|6088.6|6085.8|2
1612893970000|2021-02-09 18:06:10|6089.4|6086.6|6089.6|6086.8|6089.9|6087.1|6089.4|6086.6|10
1612893980000|2021-02-09 18:06:20|6089.4|6086.6|6089.4|6086.6|6089.4|6086.6|6089.4|6086.6|0
1612893990000|2021-02-09 18:06:30|6089.6|6086.8|6089.1|6086.3|6090.1|6087.3|6089.1|6086.3|11
1612894000000|2021-02-09 18:06:40|6089.4|6086.6|6088.1|6085.3|6090.1|6087.3|6088.1|6085.3|29
1612894010000|2021-02-09 18:06:50|6088.6|6085.8|6093.7|6090.9|6093.7|6090.9|6088.4|6085.6|2905
1612894020000|2021-02-09 18:07:00|6093.9|6091.1|6093.1|6090.3|6094.7|6091.9|6092.9|6090.1|24
1612894030000|2021-02-09 18:07:10|6093.4|6090.6|6093.2|6090.4|6093.7|6090.9|6092.9|6090.1|2
1612894040000|2021-02-09 18:07:20|||||||||2
1612894050000|2021-02-09 18:07:30|6093.4|6090.6|6093.9|6091.1|6093.9|6091.1|6093.4|6090.6|2
1612894060000|2021-02-09 18:07:40|6093.7|6090.9|6092.7|6089.9|6093.7|6090.9|6092.7|6089.9|9
1612894070000|2021-02-09 18:07:50|6092.9|6090.1|6092.9|6090.1|6093.7|6090.9|6092.9|6090.1|6
1612894080000|2021-02-09 18:08:00|6091.6|6088.8|6092.1|6089.3|6092.1|6089.3|6090.1|6087.3|1069
1612894090000|2021-02-09 18:08:10|6091.9|6089.1|6091.9|6089.1|6092.1|6089.3|6091.4|6088.6|12
1612894110000|2021-02-09 18:08:30|6092.1|6089.3|6092.9|6090.1|6093.1|6090.3|6092.1|6089.3|15
1612894120000|2021-02-09 18:08:40|6093.1|6090.3|6094.1|6091.3|6094.1|6091.3|6093.1|6090.3|51
1612894130000|2021-02-09 18:08:50|6093.4|6090.6|6094.6|6091.8|6095.1|6092.3|6093.4|6090.6|26
1612894140000|2021-02-09 18:09:00|6094.4|6091.6|6093.6|6090.8|6094.6|6091.8|6093.4|6090.6|15
1612894150000|2021-02-09 18:09:10|6093.1|6090.3|6094.9|6092.1|6094.9|6092.1|6093.1|6090.3|24
1612894160000|2021-02-09 18:09:20|6095.1|6092.3|6093.4|6090.6|6095.1|6092.3|6093.4|6090.6|9
1612894180000|2021-02-09 18:09:40|6094.1|6091.3|6094.1|6091.3|6094.1|6091.3|6094.1|6091.3|3
1612894190000|2021-02-09 18:09:50|6094.4|6091.6|6094.6|6091.8|6094.6|6091.8|6094.1|6091.3|138
1612894200000|2021-02-09 18:10:00|6095.1|6092.3|6096.1|6093.3|6096.1|6093.3|6095.1|6092.3|11
1612894210000|2021-02-09 18:10:10|6096.4|6093.6|6095.6|6092.8|6096.4|6093.6|6095.4|6092.6|26
1612894220000|2021-02-09 18:10:20|6095.4|6092.6|6095.6|6092.8|6096.1|6093.3|6095.4|6092.6|8
1612894230000|2021-02-09 18:10:30|6095.9|6093.1|6096.4|6093.6|6096.9|6094.1|6095.9|6093.1|9
1612894240000|2021-02-09 18:10:40|||||||||2
1612894250000|2021-02-09 18:10:50|6096.6|6093.8|6096.9|6094.1|6096.9|6094.1|6096.6|6093.8|1
1612894260000|2021-02-09 18:11:00|6096.4|6093.6|6096.4|6093.6|6096.6|6093.8|6096.4|6093.6|1
1612894270000|2021-02-09 18:11:10|6096.6|6093.8|6097.6|6094.8|6098.1|6095.3|6096.4|6093.6|17
1612894280000|2021-02-09 18:11:20|6097.4|6094.6|6097.4|6094.6|6097.6|6094.8|6097.4|6094.6|48
1612894290000|2021-02-09 18:11:30|6097.6|6094.8|6097.4|6094.6|6097.6|6094.8|6097.4|6094.6|2
1612894300000|2021-02-09 18:11:40|6097.6|6094.8|6093.1|6090.3|6098.4|6095.6|6093.1|6090.3|148
1612894310000|2021-02-09 18:11:50|6093.6|6090.8|6093.9|6091.1|6095.4|6092.6|6093.4|6090.6|230
1612894320000|2021-02-09 18:12:00|6094.1|6091.3|6095.4|6092.6|6095.6|6092.8|6094.1|6091.3|58
1612894330000|2021-02-09 18:12:10|6095.1|6092.3|6095.1|6092.3|6096.1|6093.3|6095.1|6092.3|39
1612894340000|2021-02-09 18:12:20|6094.6|6091.8|6094.6|6091.8|6095.1|6092.3|6094.6|6091.8|13
1612894350000|2021-02-09 18:12:30|6095.1|6092.3|6094.6|6091.8|6095.1|6092.3|6094.6|6091.8|0
1612894360000|2021-02-09 18:12:40|6094.9|6092.1|6094.9|6092.1|6095.1|6092.3|6094.4|6091.6|3
1612894370000|2021-02-09 18:12:50|6095.1|6092.3|6095.1|6092.3|6095.1|6092.3|6095.1|6092.3|3
1612894380000|2021-02-09 18:13:00|||||||||2
1612894390000|2021-02-09 18:13:10|6094.6|6091.8|6094.6|6091.8|6094.6|6091.8|6094.6|6091.8|16
1612894400000|2021-02-09 18:13:20|6095.1|6092.3|6096.1|6093.3|6096.1|6093.3|6095.1|6092.3|18
1612894420000|2021-02-09 18:13:40|6097.1|6094.3|6096.6|6093.8|6097.1|6094.3|6096.1|6093.3|7
1612894430000|2021-02-09 18:13:50|6096.9|6094.1|6096.9|6094.1|6097.1|6094.3|6096.9|6094.1|0
1612894440000|2021-02-09 18:14:00|6097.1|6094.3|6099.1|6096.3|6099.1|6096.3|6097.1|6094.3|650
1612894450000|2021-02-09 18:14:10|6098.6|6095.8|6099.1|6096.3|6099.1|6096.3|6098.4|6095.6|47
1612894460000|2021-02-09 18:14:20|6099.6|6096.8|6098.6|6095.8|6099.9|6097.1|6098.1|6095.3|77
1612894470000|2021-02-09 18:14:30|6098.9|6096.1|6099.1|6096.3|6099.1|6096.3|6098.6|6095.8|1
1612894480000|2021-02-09 18:14:40|6100.1|6097.3|6098.9|6096.1|6100.1|6097.3|6098.9|6096.1|22
1612894490000|2021-02-09 18:14:50|6099.1|6096.3|6098.9|6096.1|6099.1|6096.3|6098.6|6095.8|7
1612894500000|2021-02-09 18:15:00|6098.6|6095.8|6100.1|6097.3|6100.1|6097.3|6098.6|6095.8|86
1612894510000|2021-02-09 18:15:10|||||||||8
1612894520000|2021-02-09 18:15:20|||||||||2
1612894530000|2021-02-09 18:15:30|6100.4|6097.6|6100.6|6097.8|6101.1|6098.3|6100.4|6097.6|16
1612894540000|2021-02-09 18:15:40|6100.9|6098.1|6095.9|6093.1|6100.9|6098.1|6095.1|6092.3|213
1612894550000|2021-02-09 18:15:50|6096.1|6093.3|6095.4|6092.6|6096.1|6093.3|6095.1|6092.3|8
1612894560000|2021-02-09 18:16:00|6095.6|6092.8|6096.1|6093.3|6096.1|6093.3|6095.1|6092.3|64
1612894570000|2021-02-09 18:16:10|||||||||8
1612894580000|2021-02-09 18:16:20|6095.9|6093.1|6095.6|6092.8|6095.9|6093.1|6095.6|6092.8|3
1612894590000|2021-02-09 18:16:30|6095.4|6092.6|6095.6|6092.8|6095.6|6092.8|6095.4|6092.6|0
1612894600000|2021-02-09 18:16:40|6095.4|6092.6|6095.6|6092.8|6095.9|6093.1|6095.1|6092.3|17
1612894610000|2021-02-09 18:16:50|6095.4|6092.6|6095.6|6092.8|6095.9|6093.1|6095.4|6092.6|2
1612894620000|2021-02-09 18:17:00|6095.9|6093.1|6096.1|6093.3|6096.9|6094.1|6095.9|6093.1|10
1612894630000|2021-02-09 18:17:10|6095.9|6093.1|6095.6|6092.8|6095.9|6093.1|6095.4|6092.6|5
1612894640000|2021-02-09 18:17:20|6095.4|6092.6|6095.9|6093.1|6096.1|6093.3|6095.1|6092.3|9
1612894660000|2021-02-09 18:17:40|6096.1|6093.3|6096.1|6093.3|6096.1|6093.3|6096.1|6093.3|1
1612894670000|2021-02-09 18:17:50|6095.9|6093.1|6095.4|6092.6|6095.9|6093.1|6095.1|6092.3|5
1612894680000|2021-02-09 18:18:00|6095.6|6092.8|6093.1|6090.3|6095.6|6092.8|6093.1|6090.3|38
1612894690000|2021-02-09 18:18:10|6093.6|6090.8|6093.6|6090.8|6093.6|6090.8|6093.1|6090.3|4
1612894700000|2021-02-09 18:18:20|6093.4|6090.6|6093.1|6090.3|6093.6|6090.8|6093.1|6090.3|9
1612894710000|2021-02-09 18:18:30|6093.4|6090.6|6092.6|6089.8|6093.4|6090.6|6092.6|6089.8|1
1612894720000|2021-02-09 18:18:40|6092.4|6089.6|6092.1|6089.3|6093.1|6090.3|6092.1|6089.3|7
1612894730000|2021-02-09 18:18:50|6091.9|6089.1|6089.6|6086.8|6091.9|6089.1|6089.6|6086.8|48
1612894740000|2021-02-09 18:19:00|6090.1|6087.3|6090.4|6087.6|6091.1|6088.3|6090.1|6087.3|14
1612894750000|2021-02-09 18:19:10|6091.1|6088.3|6090.4|6087.6|6091.4|6088.6|6090.4|6087.6|81
1612894760000|2021-02-09 18:19:20|6091.1|6088.3|6090.4|6087.6|6091.1|6088.3|6090.4|6087.6|59
1612894770000|2021-02-09 18:19:30|6090.1|6087.3|6090.4|6087.6|6091.1|6088.3|6090.1|6087.3|6
1612894780000|2021-02-09 18:19:40|6090.1|6087.3|6091.1|6088.3|6091.1|6088.3|6090.1|6087.3|22
1612894790000|2021-02-09 18:19:50|6090.4|6087.6|6091.1|6088.3|6091.1|6088.3|6090.4|6087.6|9
1612894800000|2021-02-09 18:20:00|6090.6|6087.8|6090.4|6087.6|6091.1|6088.3|6090.4|6087.6|98
1612894810000|2021-02-09 18:20:10|||||||||5
1612894820000|2021-02-09 18:20:20|6090.1|6087.3|6088.9|6086.1|6090.1|6087.3|6088.4|6085.6|15
1612894830000|2021-02-09 18:20:30|6089.1|6086.3|6089.1|6086.3|6089.1|6086.3|6089.1|6086.3|0
1612894840000|2021-02-09 18:20:40|6088.6|6085.8|6088.4|6085.6|6088.6|6085.8|6088.4|6085.6|7
1612894850000|2021-02-09 18:20:50|6088.1|6085.3|6086.6|6083.8|6088.1|6085.3|6086.6|6083.8|4
1612894860000|2021-02-09 18:21:00|6086.4|6083.6|6086.4|6083.6|6087.1|6084.3|6086.4|6083.6|6
1612894870000|2021-02-09 18:21:10|6086.6|6083.8|6086.9|6084.1|6086.9|6084.1|6086.4|6083.6|5
1612894880000|2021-02-09 18:21:20|6086.6|6083.8|6085.9|6083.1|6086.6|6083.8|6085.6|6082.8|12
1612894890000|2021-02-09 18:21:30|6085.6|6082.8|6085.9|6083.1|6085.9|6083.1|6084.9|6082.1|16
1612894900000|2021-02-09 18:21:40|6085.4|6082.6|6085.4|6082.6|6085.4|6082.6|6085.4|6082.6|8
1612894910000|2021-02-09 18:21:50|6085.6|6082.8|6086.1|6083.3|6086.1|6083.3|6085.6|6082.8|19
1612894920000|2021-02-09 18:22:00|6086.4|6083.6|6090.6|6087.8|6091.1|6088.3|6086.4|6083.6|35
1612894930000|2021-02-09 18:22:10|6090.1|6087.3|6090.9|6088.1|6090.9|6088.1|6090.1|6087.3|6
1612894940000|2021-02-09 18:22:20|6091.1|6088.3|6091.1|6088.3|6091.1|6088.3|6091.1|6088.3|0
1612894950000|2021-02-09 18:22:30|6091.6|6088.8|6090.1|6087.3|6092.1|6089.3|6090.1|6087.3|129
1612894960000|2021-02-09 18:22:40|6089.9|6087.1|6088.4|6085.6|6089.9|6087.1|6087.9|6085.1|10
1612894970000|2021-02-09 18:22:50|6088.1|6085.3|6087.4|6084.6|6088.1|6085.3|6087.4|6084.6|0
1612894980000|2021-02-09 18:23:00|6087.6|6084.8|6087.9|6085.1|6088.1|6085.3|6087.4|6084.6|8
1612894990000|2021-02-09 18:23:10|6088.4|6085.6|6088.1|6085.3|6088.4|6085.6|6088.1|6085.3|16
1612895000000|2021-02-09 18:23:20|6087.9|6085.1|6087.1|6084.3|6087.9|6085.1|6087.1|6084.3|2
1612895010000|2021-02-09 18:23:30|6086.6|6083.8|6086.4|6083.6|6086.6|6083.8|6086.4|6083.6|2
1612895020000|2021-02-09 18:23:40|6086.1|6083.3|6085.4|6082.6|6086.1|6083.3|6085.4|6082.6|4
1612895030000|2021-02-09 18:23:50|6085.1|6082.3|6084.4|6081.6|6085.1|6082.3|6083.9|6081.1|17
1612895040000|2021-02-09 18:24:00|6084.1|6081.3|6083.4|6080.6|6084.4|6081.6|6082.4|6079.6|71
1612895050000|2021-02-09 18:24:10|6083.6|6080.8|6083.6|6080.8|6084.4|6081.6|6083.6|6080.8|7
1612895060000|2021-02-09 18:24:20|6083.4|6080.6|6084.6|6081.8|6084.9|6082.1|6082.6|6079.8|144
1612895070000|2021-02-09 18:24:30|6084.4|6081.6|6084.4|6081.6|6084.6|6081.8|6084.4|6081.6|74
1612895080000|2021-02-09 18:24:40|6084.9|6082.1|6085.1|6082.3|6085.4|6082.6|6084.6|6081.8|17
1612895090000|2021-02-09 18:24:50|6084.6|6081.8|6084.1|6081.3|6084.6|6081.8|6083.6|6080.8|30
1612895100000|2021-02-09 18:25:00|6084.3|6081.5|6084.1|6081.3|6085.3|6082.5|6084.1|6081.3|84
1612895110000|2021-02-09 18:25:10|6084.3|6081.5|6083.6|6080.8|6084.3|6081.5|6083.6|6080.8|13
1612895120000|2021-02-09 18:25:20|6083.8|6081|6084.6|6081.8|6084.8|6082|6082.8|6080|26
1612895130000|2021-02-09 18:25:30|6084.8|6082|6084.6|6081.8|6084.8|6082|6084.6|6081.8|0
1612895140000|2021-02-09 18:25:40|6084.3|6081.5|6084.8|6082|6085.1|6082.3|6084.3|6081.5|10
1612895150000|2021-02-09 18:25:50|6085.1|6082.3|6083.1|6080.3|6085.1|6082.3|6083.1|6080.3|7
1612895160000|2021-02-09 18:26:00|6083.3|6080.5|6084.3|6081.5|6084.3|6081.5|6083.3|6080.5|22
1612895170000|2021-02-09 18:26:10|6085.1|6082.3|6084.3|6081.5|6085.1|6082.3|6084.3|6081.5|29
1612895190000|2021-02-09 18:26:30|6084.9|6082.1|6085.3|6082.5|6086.1|6083.3|6084.9|6082.1|52
1612895200000|2021-02-09 18:26:40|||||||||3
1612895220000|2021-02-09 18:27:00|6085.9|6083.1|6086.1|6083.3|6087.3|6084.5|6085.9|6083.1|50
1612895230000|2021-02-09 18:27:10|6086.3|6083.5|6086.1|6083.3|6086.3|6083.5|6086.1|6083.3|2
1612895240000|2021-02-09 18:27:20|||||||||1
1612895250000|2021-02-09 18:27:30|6086.6|6083.8|6081.1|6078.3|6086.6|6083.8|6081.1|6078.3|415
1612895260000|2021-02-09 18:27:40|6081.3|6078.5|6084.3|6081.5|6084.3|6081.5|6081.3|6078.5|92
1612895270000|2021-02-09 18:27:50|6085.1|6082.3|6086.1|6083.3|6086.1|6083.3|6085.1|6082.3|9
1612895280000|2021-02-09 18:28:00|6086.3|6083.5|6086.1|6083.3|6086.3|6083.5|6086.1|6083.3|5
1612895290000|2021-02-09 18:28:10|6087.1|6084.3|6084.3|6081.5|6087.1|6084.3|6084.3|6081.5|18
1612895300000|2021-02-09 18:28:20|6083.6|6080.8|6084.3|6081.5|6084.3|6081.5|6083.3|6080.5|17
1612895310000|2021-02-09 18:28:30|||||||||13
1612895320000|2021-02-09 18:28:40|6083.1|6080.3|6084.1|6081.3|6084.1|6081.3|6083.1|6080.3|10
1612895330000|2021-02-09 18:28:50|6084.3|6081.5|6084.3|6081.5|6084.3|6081.5|6084.3|6081.5|3
1612895340000|2021-02-09 18:29:00|6085.1|6082.3|6084.1|6081.3|6085.1|6082.3|6084.1|6081.3|9
1612895350000|2021-02-09 18:29:10|6084.3|6081.5|6084.1|6081.3|6085.1|6082.3|6084.1|6081.3|35
1612895360000|2021-02-09 18:29:20|6084.3|6081.5|6085.3|6082.5|6085.3|6082.5|6084.3|6081.5|23
1612895370000|2021-02-09 18:29:30|6085.1|6082.3|6085.1|6082.3|6085.8|6083|6085.1|6082.3|31
1612895380000|2021-02-09 18:29:40|6084.8|6082|6084.3|6081.5|6085.3|6082.5|6084.3|6081.5|3
1612895390000|2021-02-09 18:29:50|6084.6|6081.8|6084.6|6081.8|6085.1|6082.3|6084.3|6081.5|9
1612895400000|2021-02-09 18:30:00|6084.1|6081.3|6084.1|6081.3|6084.1|6081.3|6082.9|6080.1|143
1612895410000|2021-02-09 18:30:10|6084.3|6081.5|6083.1|6080.3|6084.3|6081.5|6083.1|6080.3|35
1612895420000|2021-02-09 18:30:20|6083.3|6080.5|6081.6|6078.8|6083.3|6080.5|6081.3|6078.5|137
1612895430000|2021-02-09 18:30:30|6081.8|6079|6083.1|6080.3|6083.1|6080.3|6081.6|6078.8|151
1612895440000|2021-02-09 18:30:40|6083.3|6080.5|6083.1|6080.3|6083.3|6080.5|6083.1|6080.3|21
1612895450000|2021-02-09 18:30:50|6081.6|6078.8|6082.1|6079.3|6082.1|6079.3|6081.6|6078.8|22
1612895460000|2021-02-09 18:31:00|6081.6|6078.8|6080.8|6078|6081.6|6078.8|6080.6|6077.8|18
1612895470000|2021-02-09 18:31:10|6081.1|6078.3|6081.1|6078.3|6081.1|6078.3|6081.1|6078.3|9
1612895480000|2021-02-09 18:31:20|6081.3|6078.5|6082.1|6079.3|6082.3|6079.5|6081.3|6078.5|38
1612895500000|2021-02-09 18:31:40|6082.3|6079.5|6082.1|6079.3|6082.3|6079.5|6081.1|6078.3|14
1612895510000|2021-02-09 18:31:50|6082.3|6079.5|6083.3|6080.5|6083.3|6080.5|6082.3|6079.5|49
1612895520000|2021-02-09 18:32:00|6083.1|6080.3|6082.6|6079.8|6083.3|6080.5|6082.3|6079.5|18
1612895530000|2021-02-09 18:32:10|6082.8|6080|6082.6|6079.8|6083.1|6080.3|6082.3|6079.5|5
1612895540000|2021-02-09 18:32:20|6082.8|6080|6082.8|6080|6083.1|6080.3|6082.6|6079.8|14
1612895550000|2021-02-09 18:32:30|6083.1|6080.3|6082.6|6079.8|6083.3|6080.5|6082.6|6079.8|17
1612895560000|2021-02-09 18:32:40|6082.3|6079.5|6082.3|6079.5|6082.3|6079.5|6082.3|6079.5|0
1612895570000|2021-02-09 18:32:50|6082.1|6079.3|6081.6|6078.8|6082.1|6079.3|6081.6|6078.8|10
1612895580000|2021-02-09 18:33:00|6081.3|6078.5|6080.6|6077.8|6081.3|6078.5|6080.6|6077.8|13
1612895590000|2021-02-09 18:33:10|6079.6|6076.8|6079.6|6076.8|6079.6|6076.8|6079.6|6076.8|2
1612895600000|2021-02-09 18:33:20|6079.8|6077|6079.8|6077|6079.8|6077|6079.6|6076.8|8
1612895610000|2021-02-09 18:33:30|6079.6|6076.8|6079.3|6076.5|6079.8|6077|6079.1|6076.3|18
1612895620000|2021-02-09 18:33:40|6079.1|6076.3|6079.1|6076.3|6079.1|6076.3|6078.8|6076|39
1612895630000|2021-02-09 18:33:50|6079.3|6076.5|6079.1|6076.3|6079.3|6076.5|6078.6|6075.8|76
1612895640000|2021-02-09 18:34:00|6079.3|6076.5|6079.1|6076.3|6079.3|6076.5|6079.1|6076.3|9
1612895650000|2021-02-09 18:34:10|6079.8|6077|6080.1|6077.3|6080.1|6077.3|6079.6|6076.8|44
1612895660000|2021-02-09 18:34:20|6081.1|6078.3|6081.1|6078.3|6081.1|6078.3|6081.1|6078.3|2
1612895670000|2021-02-09 18:34:30|6081.3|6078.5|6082.1|6079.3|6082.1|6079.3|6081.3|6078.5|9
1612895680000|2021-02-09 18:34:40|6082.3|6079.5|6081.3|6078.5|6082.3|6079.5|6081.3|6078.5|19
1612895700000|2021-02-09 18:35:00|6081.9|6079.1|6082.1|6079.3|6082.1|6079.3|6081.9|6079.1|183
1612895710000|2021-02-09 18:35:10|6082.3|6079.5|6082.3|6079.5|6082.3|6079.5|6082.3|6079.5|0
1612895720000|2021-02-09 18:35:20|6082.6|6079.8|6083.1|6080.3|6083.1|6080.3|6082.6|6079.8|2
1612895730000|2021-02-09 18:35:30|6083.3|6080.5|6083.1|6080.3|6083.3|6080.5|6082.3|6079.5|33
1612895740000|2021-02-09 18:35:40|6083.3|6080.5|6083.1|6080.3|6083.3|6080.5|6082.6|6079.8|1
1612895750000|2021-02-09 18:35:50|6083.3|6080.5|6083.3|6080.5|6083.3|6080.5|6083.3|6080.5|2
1612895760000|2021-02-09 18:36:00|6082.8|6080|6083.1|6080.3|6083.3|6080.5|6082.8|6080|11
1612895770000|2021-02-09 18:36:10|6082.6|6079.8|6083.1|6080.3|6083.1|6080.3|6082.6|6079.8|6
1612895780000|2021-02-09 18:36:20|6082.8|6080|6083.1|6080.3|6083.1|6080.3|6082.8|6080|15
1612895790000|2021-02-09 18:36:30|6082.9|6080.1|6083.1|6080.3|6083.1|6080.3|6082.6|6079.8|1076
1612895800000|2021-02-09 18:36:40|6082.6|6079.8|6081.1|6078.3|6082.6|6079.8|6081.1|6078.3|50
1612895810000|2021-02-09 18:36:50|6080.6|6077.8|6078.6|6075.8|6080.6|6077.8|6078.6|6075.8|1637
1612895820000|2021-02-09 18:37:00|6078.8|6076|6078.6|6075.8|6079.3|6076.5|6078.6|6075.8|26
1612895830000|2021-02-09 18:37:10|6079.3|6076.5|6078.8|6076|6079.3|6076.5|6078.6|6075.8|16
1612895840000|2021-02-09 18:37:20|6079.3|6076.5|6079.3|6076.5|6079.3|6076.5|6079.3|6076.5|28
1612895850000|2021-02-09 18:37:30|6079.6|6076.8|6079.6|6076.8|6079.6|6076.8|6079.6|6076.8|33
1612895860000|2021-02-09 18:37:40|6080.1|6077.3|6076.6|6073.8|6080.6|6077.8|6076.6|6073.8|75
1612895870000|2021-02-09 18:37:50|6076.8|6074|6076.6|6073.8|6077.1|6074.3|6076.6|6073.8|4
1612895880000|2021-02-09 18:38:00|6077.1|6074.3|6077.3|6074.5|6077.6|6074.8|6076.6|6073.8|35
1612895890000|2021-02-09 18:38:10|6077.6|6074.8|6077.6|6074.8|6077.6|6074.8|6077.6|6074.8|6
1612895900000|2021-02-09 18:38:20|6077.3|6074.5|6077.6|6074.8|6077.8|6075|6077.3|6074.5|18
1612895910000|2021-02-09 18:38:30|6077.3|6074.5|6074.1|6071.3|6078.1|6075.3|6074.1|6071.3|305
1612895920000|2021-02-09 18:38:40|6074.3|6071.5|6075.8|6073|6076.3|6073.5|6074.3|6071.5|59
1612895930000|2021-02-09 18:38:50|6075.6|6072.8|6077.3|6074.5|6077.3|6074.5|6075.6|6072.8|11
1612895940000|2021-02-09 18:39:00|6077.8|6075|6078.6|6075.8|6078.6|6075.8|6077.8|6075|53
1612895950000|2021-02-09 18:39:10|6077.3|6074.5|6078.1|6075.3|6078.1|6075.3|6077.3|6074.5|37
1612895960000|2021-02-09 18:39:20|6077.8|6075|6077.6|6074.8|6078.1|6075.3|6077.3|6074.5|13
1612895970000|2021-02-09 18:39:30|6076.8|6074|6077.3|6074.5|6077.3|6074.5|6076.8|6074|3
1612895980000|2021-02-09 18:39:40|6077.1|6074.3|6076.3|6073.5|6077.1|6074.3|6076.3|6073.5|8
1612895990000|2021-02-09 18:39:50|6076.6|6073.8|6076.6|6073.8|6076.6|6073.8|6076.6|6073.8|0
1612896000000|2021-02-09 18:40:00|6076.3|6073.5|6075.6|6072.8|6076.6|6073.8|6075.3|6072.5|75
1612896010000|2021-02-09 18:40:10|6075.1|6072.3|6075.6|6072.8|6076.3|6073.5|6074.3|6071.5|57
1612896020000|2021-02-09 18:40:20|6076.3|6073.5|6075.6|6072.8|6076.3|6073.5|6075.6|6072.8|24
1612896030000|2021-02-09 18:40:30|6075.3|6072.5|6074.8|6072|6075.3|6072.5|6074.8|6072|7
1612896040000|2021-02-09 18:40:40|||||||||4
1612896050000|2021-02-09 18:40:50|6075.1|6072.3|6075.6|6072.8|6075.6|6072.8|6074.6|6071.8|17
1612896060000|2021-02-09 18:41:00|6075.8|6073|6075.8|6073|6075.8|6073|6075.8|6073|4
1612896070000|2021-02-09 18:41:10|6076.1|6073.3|6076.3|6073.5|6076.3|6073.5|6076.1|6073.3|7
1612896080000|2021-02-09 18:41:20|6076.8|6074|6075.6|6072.8|6076.8|6074|6075.6|6072.8|22
1612896090000|2021-02-09 18:41:30|6074.3|6071.5|6074.1|6071.3|6074.3|6071.5|6073.6|6070.8|25
1612896100000|2021-02-09 18:41:40|6074.3|6071.5|6074.6|6071.8|6074.8|6072|6074.3|6071.5|9
1612896110000|2021-02-09 18:41:50|6074.3|6071.5|6074.3|6071.5|6074.3|6071.5|6074.3|6071.5|3
1612896120000|2021-02-09 18:42:00|6074.6|6071.8|6074.6|6071.8|6074.8|6072|6074.3|6071.5|7
1612896130000|2021-02-09 18:42:10|6075.1|6072.3|6075.3|6072.5|6075.3|6072.5|6074.6|6071.8|13
1612896140000|2021-02-09 18:42:20|6075.6|6072.8|6075.6|6072.8|6075.6|6072.8|6075.6|6072.8|1
1612896150000|2021-02-09 18:42:30|6075.8|6073|6077.3|6074.5|6077.3|6074.5|6075.8|6073|24
1612896160000|2021-02-09 18:42:40|6077.6|6074.8|6076.3|6073.5|6077.6|6074.8|6076.3|6073.5|6
1612896170000|2021-02-09 18:42:50|||||||||2
1612896180000|2021-02-09 18:43:00|6076.6|6073.8|6076.6|6073.8|6076.6|6073.8|6076.6|6073.8|42
1612896190000|2021-02-09 18:43:10|6077.3|6074.5|6076.8|6074|6077.3|6074.5|6076.6|6073.8|19
1612896200000|2021-02-09 18:43:20|6077.1|6074.3|6078.3|6075.5|6079.1|6076.3|6077.1|6074.3|50
1612896210000|2021-02-09 18:43:30|6078.6|6075.8|6079.3|6076.5|6079.3|6076.5|6078.6|6075.8|8
1612896220000|2021-02-09 18:43:40|6079.1|6076.3|6079.8|6077|6080.6|6077.8|6079.1|6076.3|34
1612896230000|2021-02-09 18:43:50|6079.6|6076.8|6080.6|6077.8|6080.6|6077.8|6079.6|6076.8|9
1612896240000|2021-02-09 18:44:00|6080.3|6077.5|6081.6|6078.8|6082.1|6079.3|6080.3|6077.5|16
1612896250000|2021-02-09 18:44:10|6081.8|6079|6080.6|6077.8|6082.3|6079.5|6080.3|6077.5|64
1612896260000|2021-02-09 18:44:20|6080.3|6077.5|6081.3|6078.5|6082.3|6079.5|6080.3|6077.5|6
1612896270000|2021-02-09 18:44:30|6081.8|6079|6081.6|6078.8|6081.8|6079|6081.6|6078.8|15
1612896280000|2021-02-09 18:44:40|6081.3|6078.5|6078.3|6075.5|6081.3|6078.5|6078.3|6075.5|61
1612896290000|2021-02-09 18:44:50|6078.6|6075.8|6078.6|6075.8|6078.6|6075.8|6078.6|6075.8|49
1612896300000|2021-02-09 18:45:00|6078.3|6075.5|6078.3|6075.5|6078.3|6075.5|6078.1|6075.3|3
1612896310000|2021-02-09 18:45:10|6078.9|6076.1|6080.1|6077.3|6080.3|6077.5|6078.9|6076.1|16
1612896320000|2021-02-09 18:45:20|6079.8|6077|6078.8|6076|6079.8|6077|6078.8|6076|8
1612896330000|2021-02-09 18:45:30|6079.1|6076.3|6079.1|6076.3|6079.1|6076.3|6079.1|6076.3|9
1612896350000|2021-02-09 18:45:50|6079.3|6076.5|6081.3|6078.5|6081.3|6078.5|6079.3|6076.5|7
1612896360000|2021-02-09 18:46:00|6081.6|6078.8|6081.1|6078.3|6081.6|6078.8|6081.1|6078.3|4
1612896370000|2021-02-09 18:46:10|6080.8|6078|6079.8|6077|6080.8|6078|6079.8|6077|11
1612896380000|2021-02-09 18:46:20|6080.6|6077.8|6079.3|6076.5|6081.3|6078.5|6079.3|6076.5|813
1612896390000|2021-02-09 18:46:30|6078.6|6075.8|6078.3|6075.5|6079.8|6077|6077.8|6075|109
1612896400000|2021-02-09 18:46:40|6078.8|6076|6079.3|6076.5|6079.6|6076.8|6078.8|6076|24
1612896410000|2021-02-09 18:46:50|6079.6|6076.8|6080.3|6077.5|6080.3|6077.5|6079.6|6076.8|1
1612896420000|2021-02-09 18:47:00|6081.1|6078.3|6079.8|6077|6082.1|6079.3|6079.8|6077|52
1612896430000|2021-02-09 18:47:10|6080.1|6077.3|6080.8|6078|6080.8|6078|6080.1|6077.3|8
1612896440000|2021-02-09 18:47:20|6081.3|6078.5|6080.3|6077.5|6081.3|6078.5|6080.3|6077.5|11
1612896460000|2021-02-09 18:47:40|6080.9|6078.1|6081.3|6078.5|6081.3|6078.5|6080.9|6078.1|0
1612896470000|2021-02-09 18:47:50|6080.8|6078|6081.3|6078.5|6081.3|6078.5|6080.8|6078|6
1612896480000|2021-02-09 18:48:00|6081.6|6078.8|6081.3|6078.5|6082.1|6079.3|6081.3|6078.5|15
1612896490000|2021-02-09 18:48:10|6081.1|6078.3|6080.6|6077.8|6081.1|6078.3|6080.6|6077.8|4
1612896500000|2021-02-09 18:48:20|6080.3|6077.5|6079.6|6076.8|6080.3|6077.5|6079.6|6076.8|20
1612896510000|2021-02-09 18:48:30|6080.1|6077.3|6080.1|6077.3|6080.1|6077.3|6080.1|6077.3|1
1612896520000|2021-02-09 18:48:40|6080.3|6077.5|6079.8|6077|6080.3|6077.5|6079.6|6076.8|6
1612896530000|2021-02-09 18:48:50|6081.1|6078.3|6081.8|6079|6082.1|6079.3|6081.1|6078.3|530
1612896540000|2021-02-09 18:49:00|6081.6|6078.8|6081.8|6079|6081.8|6079|6081.3|6078.5|17
1612896550000|2021-02-09 18:49:10|6081.3|6078.5|6081.6|6078.8|6081.6|6078.8|6081.3|6078.5|1
1612896560000|2021-02-09 18:49:20|6081.3|6078.5|6081.3|6078.5|6081.3|6078.5|6081.3|6078.5|0
1612896570000|2021-02-09 18:49:30|6081.6|6078.8|6081.3|6078.5|6081.6|6078.8|6081.3|6078.5|0
1612896580000|2021-02-09 18:49:40|6080.6|6077.8|6079.8|6077|6080.6|6077.8|6079.8|6077|61
1612896590000|2021-02-09 18:49:50|6079.3|6076.5|6079.6|6076.8|6079.6|6076.8|6079.3|6076.5|0
1612896600000|2021-02-09 18:50:00|6079.9|6077.1|6081.1|6078.3|6081.1|6078.3|6079.6|6076.8|61
1612896610000|2021-02-09 18:50:10|6081.6|6078.8|6080.6|6077.8|6081.6|6078.8|6080.3|6077.5|10
1612896620000|2021-02-09 18:50:20|6080.9|6078.1|6080.8|6078|6081.1|6078.3|6080.8|6078|7
1612896630000|2021-02-09 18:50:30|6080.6|6077.8|6081.3|6078.5|6081.3|6078.5|6080.6|6077.8|300
1612896640000|2021-02-09 18:50:40|6081.1|6078.3|6081.3|6078.5|6081.3|6078.5|6080.9|6078.1|39
1612896650000|2021-02-09 18:50:50|||||||||54
1612896660000|2021-02-09 18:51:00|6081.1|6078.3|6081.1|6078.3|6081.1|6078.3|6080.8|6078|5
1612896670000|2021-02-09 18:51:10|6080.8|6078|6080.6|6077.8|6081.1|6078.3|6080.3|6077.5|2
1612896680000|2021-02-09 18:51:20|6081.1|6078.3|6081.3|6078.5|6081.3|6078.5|6080.8|6078|11
1612896690000|2021-02-09 18:51:30|6081.6|6078.8|6081.6|6078.8|6081.6|6078.8|6081.6|6078.8|5
1612896700000|2021-02-09 18:51:40|6082.3|6079.5|6084.3|6081.5|6084.4|6081.6|6082.3|6079.5|61
1612896710000|2021-02-09 18:51:50|6085.3|6082.5|6085.1|6082.3|6085.3|6082.5|6084.3|6081.5|23
1612896720000|2021-02-09 18:52:00|6084.8|6082|6085.3|6082.5|6086.1|6083.3|6084.3|6081.5|221
1612896730000|2021-02-09 18:52:10|6085.6|6082.8|6086.1|6083.3|6086.1|6083.3|6085.6|6082.8|1
1612896740000|2021-02-09 18:52:20|6085.8|6083|6085.1|6082.3|6085.8|6083|6084.8|6082|12
1612896750000|2021-02-09 18:52:30|6085.3|6082.5|6086.3|6083.5|6086.3|6083.5|6085.3|6082.5|3
1612896760000|2021-02-09 18:52:40|6086.1|6083.3|6086.1|6083.3|6086.1|6083.3|6085.6|6082.8|267
1612896770000|2021-02-09 18:52:50|6086.3|6083.5|6087.3|6084.5|6087.3|6084.5|6086.3|6083.5|20
1612896780000|2021-02-09 18:53:00|6087.1|6084.3|6086.3|6083.5|6087.1|6084.3|6086.3|6083.5|22
1612896790000|2021-02-09 18:53:10|6086.1|6083.3|6085.3|6082.5|6086.1|6083.3|6085.3|6082.5|81
1612896800000|2021-02-09 18:53:20|6085.8|6083|6084.3|6081.5|6086.1|6083.3|6084.3|6081.5|29
1612896810000|2021-02-09 18:53:30|6084.1|6081.3|6084.6|6081.8|6084.6|6081.8|6083.3|6080.5|39
1612896820000|2021-02-09 18:53:40|6084.8|6082|6083.8|6081|6084.8|6082|6083.6|6080.8|13
1612896830000|2021-02-09 18:53:50|6084.1|6081.3|6084.1|6081.3|6084.1|6081.3|6084.1|6081.3|1
1612896840000|2021-02-09 18:54:00|6084.6|6081.8|6084.8|6082|6084.9|6082.1|6084.3|6081.5|31
1612896850000|2021-02-09 18:54:10|||||||||11
1612896860000|2021-02-09 18:54:20|6084.6|6081.8|6084.6|6081.8|6084.6|6081.8|6084.3|6081.5|8
1612896870000|2021-02-09 18:54:30|6084.8|6082|6085.1|6082.3|6085.1|6082.3|6084.8|6082|3
1612896880000|2021-02-09 18:54:40|6084.5|6081.7|6084.3|6081.5|6084.5|6081.7|6084.3|6081.5|9
1612896890000|2021-02-09 18:54:50|6083.8|6081|6083.8|6081|6083.8|6081|6083.8|6081|14
1612896900000|2021-02-09 18:55:00|6083.6|6080.8|6083.3|6080.5|6084.1|6081.3|6082.5|6079.7|36
1612896910000|2021-02-09 18:55:10|6083.1|6080.3|6083.1|6080.3|6083.1|6080.3|6083.1|6080.3|9
1612896920000|2021-02-09 18:55:20|6083.3|6080.5|6083.3|6080.5|6083.3|6080.5|6083.3|6080.5|3
1612896930000|2021-02-09 18:55:30|6083.1|6080.3|6082.3|6079.5|6083.1|6080.3|6082.3|6079.5|4
1612896940000|2021-02-09 18:55:40|6081.9|6079.1|6081.6|6078.8|6081.9|6079.1|6081.6|6078.8|13
1612896960000|2021-02-09 18:56:00|6081.8|6079|6083.3|6080.5|6083.6|6080.8|6081.8|6079|91
1612896970000|2021-02-09 18:56:10|6083.5|6080.7|6083.3|6080.5|6083.5|6080.7|6082.3|6079.5|40
1612896980000|2021-02-09 18:56:20|6083.5|6080.7|6083.5|6080.7|6083.5|6080.7|6083.5|6080.7|21
1612896990000|2021-02-09 18:56:30|6083.8|6081|6084.1|6081.3|6084.1|6081.3|6083.8|6081|1
1612897000000|2021-02-09 18:56:40|6084|6081.2|6084|6081.2|6084.3|6081.5|6083.8|6081|21
1612897010000|2021-02-09 18:56:50|6083.8|6081|6083.8|6081|6084.1|6081.3|6082.5|6079.7|70
1612897020000|2021-02-09 18:57:00|6084.1|6081.3|6084.3|6081.5|6084.3|6081.5|6083.3|6080.5|246
1612897030000|2021-02-09 18:57:10|6083.8|6081|6084.3|6081.5|6084.3|6081.5|6083.8|6081|7
1612897040000|2021-02-09 18:57:20|||||||||15
1612897050000|2021-02-09 18:57:30|6084|6081.2|6084.1|6081.3|6084.1|6081.3|6083.3|6080.5|6
1612897060000|2021-02-09 18:57:40|6084.3|6081.5|6084.3|6081.5|6084.3|6081.5|6084.3|6081.5|9
1612897070000|2021-02-09 18:57:50|||||||||9
1612897080000|2021-02-09 18:58:00|6085.5|6082.7|6086.3|6083.5|6086.3|6083.5|6085.5|6082.7|139
1612897100000|2021-02-09 18:58:20|6086.1|6083.3|6086.3|6083.5|6086.3|6083.5|6086.1|6083.3|17
1612897110000|2021-02-09 18:58:30|6086.1|6083.3|6086.3|6083.5|6086.3|6083.5|6084.5|6081.7|42
1612897120000|2021-02-09 18:58:40|6086.5|6083.7|6086.3|6083.5|6086.5|6083.7|6086|6083.2|0
1612897130000|2021-02-09 18:58:50|6085.8|6083|6086|6083.2|6086|6083.2|6085.5|6082.7|8
1612897140000|2021-02-09 18:59:00|6085.5|6082.7|6085.3|6082.5|6086.1|6083.3|6085.3|6082.5|26
1612897150000|2021-02-09 18:59:10|6085.5|6082.7|6085.8|6083|6086.1|6083.3|6085.5|6082.7|29
1612897160000|2021-02-09 18:59:20|6086.1|6083.3|6085.5|6082.7|6086.1|6083.3|6085.3|6082.5|22
1612897170000|2021-02-09 18:59:30|6085.3|6082.5|6085.3|6082.5|6085.3|6082.5|6085.3|6082.5|63
1612897180000|2021-02-09 18:59:40|||||||||56
1612897190000|2021-02-09 18:59:50|6085.5|6082.7|6084.3|6081.5|6085.5|6082.7|6083.3|6080.5|62
1612897200000|2021-02-09 19:00:00|6084.1|6081.3|6084.5|6081.7|6084.5|6081.7|6083.5|6080.7|35
1612897210000|2021-02-09 19:00:10|6084.8|6082|6085.1|6082.3|6085.3|6082.5|6084.8|6082|8
1612897220000|2021-02-09 19:00:20|6085|6082.2|6085.3|6082.5|6085.3|6082.5|6085|6082.2|3
1612897230000|2021-02-09 19:00:30|6085.5|6082.7|6085.5|6082.7|6085.5|6082.7|6085.5|6082.7|86
1612897240000|2021-02-09 19:00:40|6085.3|6082.5|6086.5|6083.7|6086.5|6083.7|6085.3|6082.5|49
1612897250000|2021-02-09 19:00:50|6086.3|6083.5|6085.3|6082.5|6086.8|6084|6085|6082.2|470
1612897260000|2021-02-09 19:01:00|6085.6|6082.8|6086.3|6083.5|6086.5|6083.7|6085.1|6082.3|81
1612897270000|2021-02-09 19:01:10|||||||||30
1612897280000|2021-02-09 19:01:20|6086.5|6083.7|6086.3|6083.5|6087.1|6084.3|6086.3|6083.5|24
1612897290000|2021-02-09 19:01:30|6086.5|6083.7|6086.5|6083.7|6086.5|6083.7|6086.3|6083.5|41
1612897300000|2021-02-09 19:01:40|6086.1|6083.3|6086.3|6083.5|6086.3|6083.5|6086.1|6083.3|47
1612897310000|2021-02-09 19:01:50|6086.5|6083.7|6086.3|6083.5|6086.5|6083.7|6086|6083.2|15
1612897320000|2021-02-09 19:02:00|6087.3|6084.5|6087.5|6084.7|6087.5|6084.7|6087|6084.2|24
1612897330000|2021-02-09 19:02:10|6086.5|6083.7|6086.3|6083.5|6086.5|6083.7|6086.3|6083.5|37
1612897340000|2021-02-09 19:02:20|6086.5|6083.7|6087|6084.2|6087.3|6084.5|6086.5|6083.7|56
1612897350000|2021-02-09 19:02:30|6087.3|6084.5|6088.5|6085.7|6090.3|6087.5|6087.3|6084.5|76
1612897360000|2021-02-09 19:02:40|6088.8|6086|6088.3|6085.5|6088.8|6086|6088.3|6085.5|14
1612897370000|2021-02-09 19:02:50|6089.1|6086.3|6090.3|6087.5|6090.3|6087.5|6089.1|6086.3|52
1612897380000|2021-02-09 19:03:00|6089.8|6087|6090.8|6088|6090.8|6088|6089.3|6086.5|153
1612897390000|2021-02-09 19:03:10|6091.1|6088.3|6091.1|6088.3|6091.3|6088.5|6091.1|6088.3|7
1612897400000|2021-02-09 19:03:20|6091.8|6089|6089.5|6086.7|6092.3|6089.5|6089.5|6086.7|53
1612897410000|2021-02-09 19:03:30|6089.3|6086.5|6089.5|6086.7|6089.5|6086.7|6089.3|6086.5|5
1612897420000|2021-02-09 19:03:40|6090.1|6087.3|6090.5|6087.7|6090.8|6088|6090.1|6087.3|42
1612897430000|2021-02-09 19:03:50|6090.3|6087.5|6088.5|6085.7|6090.5|6087.7|6088.5|6085.7|537
1612897440000|2021-02-09 19:04:00|6088.8|6086|6090.8|6088|6090.8|6088|6088.8|6086|48
1612897450000|2021-02-09 19:04:10|6089.5|6086.7|6090.5|6087.7|6090.5|6087.7|6089.5|6086.7|21
1612897460000|2021-02-09 19:04:20|6090|6087.2|6090.5|6087.7|6090.5|6087.7|6089.8|6087|22
1612897470000|2021-02-09 19:04:30|6090.3|6087.5|6092.1|6089.3|6092.3|6089.5|6090.3|6087.5|727
1612897480000|2021-02-09 19:04:40|6092.3|6089.5|6092.5|6089.7|6092.5|6089.7|6091|6088.2|125
1612897490000|2021-02-09 19:04:50|6092|6089.2|6092.3|6089.5|6092.5|6089.7|6091.5|6088.7|28
1612897500000|2021-02-09 19:05:00|6091.5|6088.7|6092.3|6089.5|6092.3|6089.5|6091.3|6088.5|16
1612897510000|2021-02-09 19:05:10|6092.5|6089.7|6093.3|6090.5|6093.3|6090.5|6092.5|6089.7|61
1612897520000|2021-02-09 19:05:20|6092.5|6089.7|6093.3|6090.5|6093.3|6090.5|6092.5|6089.7|10
1612897530000|2021-02-09 19:05:30|6093.5|6090.7|6094.6|6091.8|6094.8|6092|6093.5|6090.7|28
1612897540000|2021-02-09 19:05:40|6095.1|6092.3|6094.5|6091.7|6095.1|6092.3|6094.5|6091.7|146
1612897550000|2021-02-09 19:05:50|6095.1|6092.3|6094.8|6092|6095.3|6092.5|6094.8|6092|89
1612897560000|2021-02-09 19:06:00|6095.1|6092.3|6094.8|6092|6096.3|6093.5|6094.5|6091.7|35
1612897570000|2021-02-09 19:06:10|6094.5|6091.7|6094.8|6092|6095.1|6092.3|6094.3|6091.5|44
1612897580000|2021-02-09 19:06:20|6095.1|6092.3|6095.5|6092.7|6096.5|6093.7|6095.1|6092.3|65
1612897590000|2021-02-09 19:06:30|6095.3|6092.5|6096.3|6093.5|6096.5|6093.7|6095.1|6092.3|46
1612897600000|2021-02-09 19:06:40|6096.1|6093.3|6095.3|6092.5|6096.1|6093.3|6094.5|6091.7|80
1612897610000|2021-02-09 19:06:50|6095|6092.2|6095.3|6092.5|6095.5|6092.7|6094.8|6092|23
1612897620000|2021-02-09 19:07:00|6095.5|6092.7|6095.3|6092.5|6095.5|6092.7|6094.5|6091.7|88
1612897630000|2021-02-09 19:07:10|6095.5|6092.7|6095.5|6092.7|6095.8|6093|6095.5|6092.7|56
1612897640000|2021-02-09 19:07:20|||||||||23
1612897650000|2021-02-09 19:07:30|||||||||8
1612897660000|2021-02-09 19:07:40|6095.3|6092.5|6098.5|6095.7|6098.5|6095.7|6095.3|6092.5|34
1612897670000|2021-02-09 19:07:50|6098.1|6095.3|6097.8|6095|6099.3|6096.5|6097.3|6094.5|118
1612897680000|2021-02-09 19:08:00|6097.6|6094.8|6098.6|6095.8|6098.8|6096|6097.1|6094.3|66
1612897690000|2021-02-09 19:08:10|6099.1|6096.3|6098.3|6095.5|6099.1|6096.3|6098.3|6095.5|43
1612897700000|2021-02-09 19:08:20|6098.8|6096|6098.3|6095.5|6099.3|6096.5|6098.1|6095.3|34
1612897710000|2021-02-09 19:08:30|6098.6|6095.8|6098.1|6095.3|6098.8|6096|6098.1|6095.3|76
1612897720000|2021-02-09 19:08:40|6098.3|6095.5|6098.3|6095.5|6099.1|6096.3|6098.3|6095.5|43
1612897730000|2021-02-09 19:08:50|6098.1|6095.3|6098.1|6095.3|6098.1|6095.3|6098.1|6095.3|6
1612897740000|2021-02-09 19:09:00|6098.3|6095.5|6098.3|6095.5|6098.5|6095.7|6098.1|6095.3|38
1612897750000|2021-02-09 19:09:10|6098.1|6095.3|6098.1|6095.3|6098.1|6095.3|6098.1|6095.3|9
1612897760000|2021-02-09 19:09:20|6098.3|6095.5|6099.9|6097.1|6099.9|6097.1|6098.1|6095.3|84
1612897770000|2021-02-09 19:09:30|6100.3|6097.5|6100.1|6097.3|6100.5|6097.7|6099.8|6097|34
1612897780000|2021-02-09 19:09:40|6099.3|6096.5|6101.1|6098.3|6101.1|6098.3|6099.1|6096.3|187
1612897790000|2021-02-09 19:09:50|6101.3|6098.5|6102.3|6099.5|6103|6100.2|6101.1|6098.3|200
1612897800000|2021-02-09 19:10:00|6102.6|6099.8|6102.1|6099.3|6103.1|6100.3|6102.1|6099.3|61
1612897810000|2021-02-09 19:10:10|6101.5|6098.7|6102.1|6099.3|6102.5|6099.7|6101.3|6098.5|108
1612897820000|2021-02-09 19:10:20|6102.3|6099.5|6102.6|6099.8|6102.6|6099.8|6102.3|6099.5|10
1612897830000|2021-02-09 19:10:30|6102.3|6099.5|6102.1|6099.3|6102.6|6099.8|6102.1|6099.3|36
1612897840000|2021-02-09 19:10:40|6102.8|6100|6102.6|6099.8|6103.3|6100.5|6102.5|6099.7|62
1612897850000|2021-02-09 19:10:50|6102.3|6099.5|6102.1|6099.3|6102.3|6099.5|6102.1|6099.3|7
1612897860000|2021-02-09 19:11:00|6102.3|6099.5|6102.1|6099.3|6102.3|6099.5|6102.1|6099.3|55
1612897870000|2021-02-09 19:11:10|6101.1|6098.3|6100.1|6097.3|6101.1|6098.3|6099.8|6097|59
1612897880000|2021-02-09 19:11:20|6100.3|6097.5|6099.3|6096.5|6100.3|6097.5|6098.8|6096|143
1612897890000|2021-02-09 19:11:30|6099.1|6096.3|6098.8|6096|6099.1|6096.3|6098.8|6096|37
1612897900000|2021-02-09 19:11:40|6098.6|6095.8|6098.6|6095.8|6098.8|6096|6098.3|6095.5|11
1612897910000|2021-02-09 19:11:50|6098.8|6096|6099.3|6096.5|6099.3|6096.5|6098.8|6096|273
1612897920000|2021-02-09 19:12:00|6100.1|6097.3|6099.5|6096.7|6100.1|6097.3|6099.5|6096.7|30
1612897930000|2021-02-09 19:12:10|6099.1|6096.3|6100.6|6097.8|6100.8|6098|6098.8|6096|30
1612897940000|2021-02-09 19:12:20|6100.3|6097.5|6100.1|6097.3|6100.6|6097.8|6100.1|6097.3|3
1612897950000|2021-02-09 19:12:30|6100.3|6097.5|6101.1|6098.3|6101.1|6098.3|6100.3|6097.5|51
1612897960000|2021-02-09 19:12:40|6100.8|6098|6100.3|6097.5|6101.1|6098.3|6100.3|6097.5|23
1612897970000|2021-02-09 19:12:50|6100.8|6098|6100.3|6097.5|6100.8|6098|6100.1|6097.3|36
1612897980000|2021-02-09 19:13:00|6101.1|6098.3|6101.1|6098.3|6101.1|6098.3|6100.3|6097.5|52
1612897990000|2021-02-09 19:13:10|6101.5|6098.7|6102.1|6099.3|6102.1|6099.3|6101.5|6098.7|11
1612898000000|2021-02-09 19:13:20|6101.6|6098.8|6099.5|6096.7|6101.6|6098.8|6099.3|6096.5|75
1612898010000|2021-02-09 19:13:30|6099.3|6096.5|6100.1|6097.3|6100.3|6097.5|6099.3|6096.5|98
1612898020000|2021-02-09 19:13:40|6099.3|6096.5|6098.3|6095.5|6099.6|6096.8|6097.5|6094.7|53
1612898030000|2021-02-09 19:13:50|6097.8|6095|6097.3|6094.5|6098.1|6095.3|6097.1|6094.3|90
1612898040000|2021-02-09 19:14:00|6097.8|6095|6098.3|6095.5|6098.3|6095.5|6097.8|6095|28
1612898050000|2021-02-09 19:14:10|6098.5|6095.7|6100.1|6097.3|6100.1|6097.3|6098.5|6095.7|41
1612898060000|2021-02-09 19:14:20|6100.3|6097.5|6101.1|6098.3|6101.1|6098.3|6099.5|6096.7|99
1612898070000|2021-02-09 19:14:30|6100.5|6097.7|6099.8|6097|6101.1|6098.3|6099.3|6096.5|82
1612898080000|2021-02-09 19:14:40|6099.3|6096.5|6099.8|6097|6099.8|6097|6099.3|6096.5|12
1612898090000|2021-02-09 19:14:50|6100.1|6097.3|6099.8|6097|6100.1|6097.3|6099.8|6097|24
1612898100000|2021-02-09 19:15:00|6099.5|6096.7|6099.5|6096.7|6099.8|6097|6099.3|6096.5|46
1612898110000|2021-02-09 19:15:10|6099.8|6097|6098.5|6095.7|6099.8|6097|6098.5|6095.7|53
1612898120000|2021-02-09 19:15:20|6098.3|6095.5|6097.8|6095|6098.3|6095.5|6097.5|6094.7|14
1612898130000|2021-02-09 19:15:30|6097.5|6094.7|6100.3|6097.5|6100.3|6097.5|6097.5|6094.7|39
1612898140000|2021-02-09 19:15:40|6100.8|6098|6100.1|6097.3|6101.1|6098.3|6100.1|6097.3|61
1612898150000|2021-02-09 19:15:50|6099.3|6096.5|6099.3|6096.5|6099.8|6097|6099.1|6096.3|28
1612898160000|2021-02-09 19:16:00|6099.8|6097|6101.1|6098.3|6101.3|6098.5|6099.3|6096.5|125
1612898170000|2021-02-09 19:16:10|6101.3|6098.5|6101.1|6098.3|6101.8|6099|6100.3|6097.5|38
1612898180000|2021-02-09 19:16:20|6101.3|6098.5|6100.8|6098|6101.5|6098.7|6100.3|6097.5|31
1612898190000|2021-02-09 19:16:30|6100.5|6097.7|6100.3|6097.5|6100.5|6097.7|6100.3|6097.5|26
1612898200000|2021-02-09 19:16:40|6100.6|6097.8|6100.6|6097.8|6100.6|6097.8|6100.6|6097.8|14
1612898210000|2021-02-09 19:16:50|6100.8|6098|6102.1|6099.3|6102.1|6099.3|6100.8|6098|30
1612898220000|2021-02-09 19:17:00|6101.5|6098.7|6100.8|6098|6102.1|6099.3|6100.3|6097.5|82
1612898230000|2021-02-09 19:17:10|6100.3|6097.5|6098.8|6096|6100.8|6098|6098.8|6096|29
1612898240000|2021-02-09 19:17:20|6099.1|6096.3|6100.1|6097.3|6100.1|6097.3|6099.1|6096.3|34
1612898250000|2021-02-09 19:17:30|6100.3|6097.5|6097.3|6094.5|6100.3|6097.5|6097.3|6094.5|692
1612898260000|2021-02-09 19:17:40|6097.5|6094.7|6097.5|6094.7|6098.1|6095.3|6096.8|6094|199
1612898270000|2021-02-09 19:17:50|6097.3|6094.5|6097.5|6094.7|6098.1|6095.3|6097.3|6094.5|75
1612898280000|2021-02-09 19:18:00|6098.1|6095.3|6098.5|6095.7|6098.5|6095.7|6098.1|6095.3|106
1612898290000|2021-02-09 19:18:10|6098.3|6095.5|6096.8|6094|6098.5|6095.7|6096.5|6093.7|174
1612898300000|2021-02-09 19:18:20|6096.5|6093.7|6096.8|6094|6097|6094.2|6096.5|6093.7|26
1612898310000|2021-02-09 19:18:30|6097|6094.2|6096.5|6093.7|6097.3|6094.5|6096|6093.2|572
1612898320000|2021-02-09 19:18:40|6097|6094.2|6096.5|6093.7|6097.3|6094.5|6096.5|6093.7|31
1612898330000|2021-02-09 19:18:50|6096.8|6094|6095.5|6092.7|6097.3|6094.5|6095.5|6092.7|66
1612898340000|2021-02-09 19:19:00|6095.3|6092.5|6095.3|6092.5|6095.3|6092.5|6094.5|6091.7|38
1612898350000|2021-02-09 19:19:10|||||||||11
1612898360000|2021-02-09 19:19:20|6095.5|6092.7|6095.5|6092.7|6095.5|6092.7|6095.5|6092.7|9
1612898370000|2021-02-09 19:19:30|6095.3|6092.5|6094.8|6092|6095.3|6092.5|6094.5|6091.7|13
1612898380000|2021-02-09 19:19:40|6095.3|6092.5|6095.5|6092.7|6095.5|6092.7|6095.3|6092.5|21
1612898390000|2021-02-09 19:19:50|6095.3|6092.5|6095.5|6092.7|6095.5|6092.7|6094.5|6091.7|199
1612898400000|2021-02-09 19:20:00|6094.8|6092|6095|6092.2|6096|6093.2|6094.8|6092|54
1612898410000|2021-02-09 19:20:10|6094.8|6092|6094.3|6091.5|6094.8|6092|6093.8|6091|30
1612898420000|2021-02-09 19:20:20|6094|6091.2|6095|6092.2|6095.5|6092.7|6093.8|6091|34
1612898430000|2021-02-09 19:20:30|6095.3|6092.5|6095.5|6092.7|6095.8|6093|6095|6092.2|19
1612898440000|2021-02-09 19:20:40|6095.8|6093|6096.5|6093.7|6096.5|6093.7|6095.5|6092.7|73
1612898450000|2021-02-09 19:20:50|6096.3|6093.5|6096.5|6093.7|6096.5|6093.7|6096|6093.2|23
1612898460000|2021-02-09 19:21:00|6096.3|6093.5|6095.8|6093|6096.5|6093.7|6094.8|6092|136
1612898470000|2021-02-09 19:21:10|6095.5|6092.7|6094.3|6091.5|6095.5|6092.7|6093.5|6090.7|155
1612898480000|2021-02-09 19:21:20|6094.5|6091.7|6094.5|6091.7|6094.8|6092|6094.5|6091.7|40
1612898490000|2021-02-09 19:21:30|6094.8|6092|6094.8|6092|6095.3|6092.5|6094.8|6092|26
1612898500000|2021-02-09 19:21:40|||||||||19
1612898510000|2021-02-09 19:21:50|6094.5|6091.7|6095.3|6092.5|6095.8|6093|6094.5|6091.7|86
1612898520000|2021-02-09 19:22:00|6094.8|6092|6095.8|6093|6095.8|6093|6094.8|6092|44
1612898530000|2021-02-09 19:22:10|6096|6093.2|6095.5|6092.7|6096|6093.2|6095.5|6092.7|25
1612898540000|2021-02-09 19:22:20|6095|6092.2|6095|6092.2|6095.5|6092.7|6095|6092.2|29
1612898550000|2021-02-09 19:22:30|6094.5|6091.7|6093.8|6091|6094.5|6091.7|6093.5|6090.7|102
1612898560000|2021-02-09 19:22:40|6094|6091.2|6095|6092.2|6095|6092.2|6094|6091.2|26
1612898570000|2021-02-09 19:22:50|6095.5|6092.7|6095.8|6093|6095.8|6093|6095.5|6092.7|52
1612898580000|2021-02-09 19:23:00|6095.5|6092.7|6095.3|6092.5|6095.8|6093|6095|6092.2|65
1612898590000|2021-02-09 19:23:10|6095.5|6092.7|6095.3|6092.5|6095.5|6092.7|6095.3|6092.5|41
1612898600000|2021-02-09 19:23:20|6095|6092.2|6094.8|6092|6095|6092.2|6094.8|6092|43
1612898610000|2021-02-09 19:23:30|6095|6092.2|6094.8|6092|6095.3|6092.5|6094.8|6092|263
1612898620000|2021-02-09 19:23:40|6095.5|6092.7|6095.8|6093|6095.8|6093|6094.8|6092|192
1612898630000|2021-02-09 19:23:50|6096|6093.2|6095.5|6092.7|6096.5|6093.7|6095.3|6092.5|70
1612898640000|2021-02-09 19:24:00|6095.8|6093|6095.8|6093|6096.5|6093.7|6095.5|6092.7|472
1612898650000|2021-02-09 19:24:10|6096.5|6093.7|6094|6091.2|6096.5|6093.7|6094|6091.2|168
1612898660000|2021-02-09 19:24:20|6093.8|6091|6092.3|6089.5|6093.8|6091|6092|6089.2|1015
1612898670000|2021-02-09 19:24:30|6092.5|6089.7|6092.3|6089.5|6093.3|6090.5|6092|6089.2|793
1612898680000|2021-02-09 19:24:40|6092|6089.2|6092.3|6089.5|6092.5|6089.7|6091.5|6088.7|84
1612898690000|2021-02-09 19:24:50|6092|6089.2|6093.8|6091|6093.8|6091|6092|6089.2|62
1612898700000|2021-02-09 19:25:00|6094.8|6092|6094|6091.2|6095.5|6092.7|6094|6091.2|111
1612898710000|2021-02-09 19:25:10|6094.5|6091.7|6094|6091.2|6095|6092.2|6094|6091.2|51
1612898720000|2021-02-09 19:25:20|6094.2|6091.4|6096.3|6093.5|6097.1|6094.3|6093.7|6090.9|3140
1612898730000|2021-02-09 19:25:30|6096.5|6093.7|6096.3|6093.5|6097.1|6094.3|6096.1|6093.3|366
1612898740000|2021-02-09 19:25:40|6096.6|6093.8|6097.1|6094.3|6097.1|6094.3|6096.3|6093.5|66
1612898750000|2021-02-09 19:25:50|6096.6|6093.8|6097.1|6094.3|6097.1|6094.3|6096.1|6093.3|27
1612898760000|2021-02-09 19:26:00|6096.5|6093.7|6097.1|6094.3|6097.1|6094.3|6096.3|6093.5|142
1612898770000|2021-02-09 19:26:10|6096.8|6094|6098.1|6095.3|6098.1|6095.3|6096.1|6093.3|95
1612898780000|2021-02-09 19:26:20|6098.6|6095.8|6099.3|6096.5|6099.3|6096.5|6098.3|6095.5|128
1612898790000|2021-02-09 19:26:30|6099.1|6096.3|6098.1|6095.3|6099.3|6096.5|6098.1|6095.3|82
1612898800000|2021-02-09 19:26:40|6098.3|6095.5|6096.8|6094|6098.3|6095.5|6096.3|6093.5|83
1612898810000|2021-02-09 19:26:50|6096.5|6093.7|6096.3|6093.5|6097.1|6094.3|6096.1|6093.3|380
1612898820000|2021-02-09 19:27:00|6095.7|6092.9|6095.8|6093|6096.1|6093.3|6093.8|6091|222
1612898830000|2021-02-09 19:27:10|6096.1|6093.3|6095.3|6092.5|6097.3|6094.5|6094.8|6092|151
1612898840000|2021-02-09 19:27:20|6095.1|6092.3|6094.3|6091.5|6095.3|6092.5|6094.3|6091.5|174
1612898850000|2021-02-09 19:27:30|6094|6091.2|6091.8|6089|6096.1|6093.3|6091.3|6088.5|588
1612898860000|2021-02-09 19:27:40|6092.1|6089.3|6093.8|6091|6094.1|6091.3|6091.8|6089|201
1612898870000|2021-02-09 19:27:50|6094.3|6091.5|6096.3|6093.5|6096.3|6093.5|6094.3|6091.5|294
1612898880000|2021-02-09 19:28:00|6096.1|6093.3|6092.3|6089.5|6096.3|6093.5|6092.3|6089.5|395
1612898890000|2021-02-09 19:28:10|6092.6|6089.8|6091.5|6088.7|6093.1|6090.3|6091.1|6088.3|327
1612898900000|2021-02-09 19:28:20|6091.3|6088.5|6094.1|6091.3|6094.1|6091.3|6091.3|6088.5|259
1612898910000|2021-02-09 19:28:30|6093.5|6090.7|6091.6|6088.8|6093.6|6090.8|6091.1|6088.3|247
1612898920000|2021-02-09 19:28:40|6092.1|6089.3|6089.1|6086.3|6092.1|6089.3|6089.1|6086.3|454
1612898930000|2021-02-09 19:28:50|6089.6|6086.8|6092.1|6089.3|6092.1|6089.3|6088.5|6085.7|4024
1612898940000|2021-02-09 19:29:00|6091.5|6088.7|6092.1|6089.3|6092.1|6089.3|6091.1|6088.3|366
1612898950000|2021-02-09 19:29:10|6093.1|6090.3|6093.1|6090.3|6093.5|6090.7|6093.1|6090.3|317
1612898960000|2021-02-09 19:29:20|6092.1|6089.3|6092.1|6089.3|6092.1|6089.3|6092.1|6089.3|646
1612898970000|2021-02-09 19:29:30|6092.3|6089.5|6092.1|6089.3|6093.1|6090.3|6092.1|6089.3|359
1612898980000|2021-02-09 19:29:40|6092.6|6089.8|6092.1|6089.3|6093.3|6090.5|6092.1|6089.3|494
1612898990000|2021-02-09 19:29:50|6093.1|6090.3|6093.1|6090.3|6093.1|6090.3|6093.1|6090.3|935
1612899000000|2021-02-09 19:30:00|6092.8|6090|6094.8|6092|6094.8|6092|6092.1|6089.3|1760
1612899010000|2021-02-09 19:30:10|6095.1|6092.3|6092.1|6089.3|6095.1|6092.3|6092.1|6089.3|115
1612899020000|2021-02-09 19:30:20|6092.6|6089.8|6092.1|6089.3|6093.1|6090.3|6092.1|6089.3|216
1612899030000|2021-02-09 19:30:30|6091.3|6088.5|6091.1|6088.3|6091.3|6088.5|6091.1|6088.3|56
1612899040000|2021-02-09 19:30:40|6091.3|6088.5|6090.8|6088|6092.1|6089.3|6090.1|6087.3|122
1612899050000|2021-02-09 19:30:50|6091.1|6088.3|6091.1|6088.3|6091.1|6088.3|6091.1|6088.3|51
1612899060000|2021-02-09 19:31:00|6090.8|6088|6090.8|6088|6091.1|6088.3|6090.8|6088|9
1612899070000|2021-02-09 19:31:10|6090.6|6087.8|6089.8|6087|6090.6|6087.8|6089.8|6087|41
1612899080000|2021-02-09 19:31:20|6090.1|6087.3|6089.8|6087|6090.1|6087.3|6089.6|6086.8|34
1612899090000|2021-02-09 19:31:30|6090.4|6087.6|6090.8|6088|6091.1|6088.3|6090.1|6087.3|51
1612899100000|2021-02-09 19:31:40|6090.3|6087.5|6091.1|6088.3|6091.1|6088.3|6090.1|6087.3|17
1612899110000|2021-02-09 19:31:50|||||||||15
1612899120000|2021-02-09 19:32:00|||||||||14
1612899130000|2021-02-09 19:32:10|6091.5|6088.7|6091.1|6088.3|6092.1|6089.3|6090.8|6088|91
1612899140000|2021-02-09 19:32:20|6092.1|6089.3|6092.1|6089.3|6092.1|6089.3|6092.1|6089.3|69
1612899150000|2021-02-09 19:32:30|6093.1|6090.3|6092.3|6089.5|6093.1|6090.3|6092.1|6089.3|94
1612899160000|2021-02-09 19:32:40|6092.5|6089.7|6093.1|6090.3|6093.1|6090.3|6092.3|6089.5|52
1612899170000|2021-02-09 19:32:50|6092.3|6089.5|6093.1|6090.3|6093.1|6090.3|6092.1|6089.3|586
1612899180000|2021-02-09 19:33:00|6092.1|6089.3|6092.1|6089.3|6092.1|6089.3|6091.8|6089|50
1612899190000|2021-02-09 19:33:10|6091.8|6089|6091.3|6088.5|6092.1|6089.3|6091.3|6088.5|4
1612899200000|2021-02-09 19:33:20|6091.6|6088.8|6091.3|6088.5|6092.1|6089.3|6091.3|6088.5|53
1612899210000|2021-02-09 19:33:30|6091.1|6088.3|6091.3|6088.5|6091.3|6088.5|6091.1|6088.3|2
1612899220000|2021-02-09 19:33:40|6091.1|6088.3|6091.3|6088.5|6091.3|6088.5|6091.1|6088.3|2
1612899230000|2021-02-09 19:33:50|||||||||22
1612899240000|2021-02-09 19:34:00|6092.1|6089.3|6092.1|6089.3|6092.1|6089.3|6092.1|6089.3|36
1612899250000|2021-02-09 19:34:10|6092.5|6089.7|6094.1|6091.3|6094.1|6091.3|6092.5|6089.7|22
1612899260000|2021-02-09 19:34:20|6093.6|6090.8|6093.1|6090.3|6094.1|6091.3|6093.1|6090.3|51
1612899270000|2021-02-09 19:34:30|||||||||1
1612899280000|2021-02-09 19:34:40|6092.5|6089.7|6092.5|6089.7|6092.5|6089.7|6092.5|6089.7|31
1612899290000|2021-02-09 19:34:50|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|19
1612899300000|2021-02-09 19:35:00|6092.1|6089.3|6091.8|6089|6092.1|6089.3|6091.3|6088.5|10
1612899310000|2021-02-09 19:35:10|6092.1|6089.3|6091.8|6089|6092.1|6089.3|6091.3|6088.5|10
1612899320000|2021-02-09 19:35:20|6092.1|6089.3|6091.8|6089|6092.1|6089.3|6091.8|6089|1
1612899330000|2021-02-09 19:35:30|6091.6|6088.8|6091.3|6088.5|6091.6|6088.8|6091.3|6088.5|1
1612899340000|2021-02-09 19:35:40|6091.6|6088.8|6092.1|6089.3|6092.1|6089.3|6091.6|6088.8|2
1612899350000|2021-02-09 19:35:50|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|1
1612899370000|2021-02-09 19:36:10|6092.1|6089.3|6092.1|6089.3|6092.1|6089.3|6092.1|6089.3|1
1612899380000|2021-02-09 19:36:20|||||||||1
1612899390000|2021-02-09 19:36:30|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|1
1612899400000|2021-02-09 19:36:40|6091.1|6088.3|6091.3|6088.5|6091.6|6088.8|6091.1|6088.3|10
1612899420000|2021-02-09 19:37:00|6091.6|6088.8|6091.5|6088.7|6092.1|6089.3|6091.5|6088.7|10
1612899430000|2021-02-09 19:37:10|6091.3|6088.5|6091.8|6089|6091.8|6089|6091.3|6088.5|4
1612899440000|2021-02-09 19:37:20|6092.1|6089.3|6092.1|6089.3|6092.1|6089.3|6092.1|6089.3|10
1612899450000|2021-02-09 19:37:30|||||||||2
1612899460000|2021-02-09 19:37:40|6091.3|6088.5|6091.8|6089|6092.1|6089.3|6091.3|6088.5|44
1612899470000|2021-02-09 19:37:50|6092.1|6089.3|6090.5|6087.7|6092.1|6089.3|6090.5|6087.7|19
1612899480000|2021-02-09 19:38:00|6090.3|6087.5|6090.3|6087.5|6090.3|6087.5|6090.3|6087.5|20
1612899490000|2021-02-09 19:38:10|6090.1|6087.3|6090.3|6087.5|6090.3|6087.5|6090.1|6087.3|19
1612899500000|2021-02-09 19:38:20|6090.1|6087.3|6090.1|6087.3|6090.1|6087.3|6090.1|6087.3|12
1612899510000|2021-02-09 19:38:30|6090.3|6087.5|6090.3|6087.5|6090.3|6087.5|6090.3|6087.5|0
1612899530000|2021-02-09 19:38:50|6090.1|6087.3|6090.8|6088|6090.8|6088|6090.1|6087.3|30
1612899540000|2021-02-09 19:39:00|6091.1|6088.3|6091.1|6088.3|6091.1|6088.3|6091.1|6088.3|5
1612899550000|2021-02-09 19:39:10|6090.3|6087.5|6090.3|6087.5|6090.3|6087.5|6090.3|6087.5|3
1612899560000|2021-02-09 19:39:20|6091|6088.2|6091|6088.2|6091.3|6088.5|6091|6088.2|36
1612899570000|2021-02-09 19:39:30|6091.3|6088.5|6091.3|6088.5|6091.5|6088.7|6091|6088.2|26
1612899580000|2021-02-09 19:39:40|6091|6088.2|6091|6088.2|6091.3|6088.5|6091|6088.2|12
1612899590000|2021-02-09 19:39:50|||||||||7
1612899600000|2021-02-09 19:40:00|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|6091|6088.2|16
1612899610000|2021-02-09 19:40:10|6091|6088.2|6091.3|6088.5|6091.3|6088.5|6090.6|6087.8|56
1612899620000|2021-02-09 19:40:20|6091|6088.2|6091|6088.2|6091|6088.2|6091|6088.2|8
1612899630000|2021-02-09 19:40:30|||||||||5
1612899640000|2021-02-09 19:40:40|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|6090.5|6087.7|43
1612899660000|2021-02-09 19:41:00|6091|6088.2|6090.5|6087.7|6091.3|6088.5|6090.5|6087.7|25
1612899670000|2021-02-09 19:41:10|6090.3|6087.5|6090.3|6087.5|6090.5|6087.7|6090.3|6087.5|5
1612899680000|2021-02-09 19:41:20|6090|6087.2|6090|6087.2|6090.5|6087.7|6090|6087.2|3
1612899690000|2021-02-09 19:41:30|6090.3|6087.5|6091|6088.2|6091|6088.2|6090.3|6087.5|10
1612899700000|2021-02-09 19:41:40|6090.8|6088|6091|6088.2|6091|6088.2|6090.8|6088|15
1612899710000|2021-02-09 19:41:50|6091.3|6088.5|6091.5|6088.7|6091.5|6088.7|6091.3|6088.5|3
1612899720000|2021-02-09 19:42:00|6091|6088.2|6091|6088.2|6091|6088.2|6091|6088.2|8
1612899730000|2021-02-09 19:42:10|6090.7|6087.9|6090.3|6087.5|6091|6088.2|6090.3|6087.5|76
1612899740000|2021-02-09 19:42:20|6090.5|6087.7|6090|6087.2|6090.5|6087.7|6090|6087.2|6
1612899750000|2021-02-09 19:42:30|||||||||1
1612899760000|2021-02-09 19:42:40|6090.5|6087.7|6090.3|6087.5|6091|6088.2|6090.3|6087.5|35
1612899770000|2021-02-09 19:42:50|6090.5|6087.7|6092|6089.2|6092|6089.2|6090.5|6087.7|52
1612899780000|2021-02-09 19:43:00|6091.5|6088.7|6091.3|6088.5|6091.5|6088.7|6091.3|6088.5|22
1612899790000|2021-02-09 19:43:10|6091|6088.2|6091|6088.2|6091|6088.2|6091|6088.2|1
1612899800000|2021-02-09 19:43:20|||||||||8
1612899810000|2021-02-09 19:43:30|6091.3|6088.5|6091|6088.2|6091.3|6088.5|6090.8|6088|25
1612899820000|2021-02-09 19:43:40|6092|6089.2|6091.3|6088.5|6092|6089.2|6091.3|6088.5|73
1612899830000|2021-02-09 19:43:50|||||||||3
1612899840000|2021-02-09 19:44:00|6091|6088.2|6091|6088.2|6091|6088.2|6091|6088.2|1
1612899850000|2021-02-09 19:44:10|6090.8|6088|6091|6088.2|6091|6088.2|6090|6087.2|67
1612899860000|2021-02-09 19:44:20|6090.5|6087.7|6091|6088.2|6091|6088.2|6090.3|6087.5|49
1612899880000|2021-02-09 19:44:40|6090.8|6088|6091|6088.2|6091|6088.2|6090.5|6087.7|20
1612899890000|2021-02-09 19:44:50|6090.5|6087.7|6090.5|6087.7|6090.5|6087.7|6090.3|6087.5|11
1612899900000|2021-02-09 19:45:00|6090.3|6087.5|6090.5|6087.7|6091|6088.2|6090|6087.2|12
1612899910000|2021-02-09 19:45:10|6090.3|6087.5|6090|6087.2|6090.3|6087.5|6090|6087.2|23
1612899920000|2021-02-09 19:45:20|||||||||5
1612899930000|2021-02-09 19:45:30|6090.3|6087.5|6090.3|6087.5|6090.3|6087.5|6090.3|6087.5|6
1612899940000|2021-02-09 19:45:40|6090.8|6088|6090.5|6087.7|6091|6088.2|6090.5|6087.7|29
1612899950000|2021-02-09 19:45:50|6090.8|6088|6090.8|6088|6091|6088.2|6090.5|6087.7|1
1612899960000|2021-02-09 19:46:00|6091|6088.2|6091|6088.2|6091|6088.2|6091|6088.2|1
1612899970000|2021-02-09 19:46:10|6090.3|6087.5|6090.3|6087.5|6090.3|6087.5|6090.3|6087.5|8
1612899980000|2021-02-09 19:46:20|||||||||6
1612899990000|2021-02-09 19:46:30|6090|6087.2|6090|6087.2|6090|6087.2|6090|6087.2|1
1612900000000|2021-02-09 19:46:40|6090.3|6087.5|6090|6087.2|6090.3|6087.5|6090|6087.2|18
1612900010000|2021-02-09 19:46:50|||||||||11
1612900020000|2021-02-09 19:47:00|6090.3|6087.5|6091|6088.2|6091|6088.2|6090.3|6087.5|16
1612900030000|2021-02-09 19:47:10|6090.5|6087.7|6091|6088.2|6091|6088.2|6090.3|6087.5|2
1612900040000|2021-02-09 19:47:20|||||||||1
1612900050000|2021-02-09 19:47:30|||||||||7
1612900060000|2021-02-09 19:47:40|||||||||3
1612900070000|2021-02-09 19:47:50|||||||||1
1612900080000|2021-02-09 19:48:00|||||||||5
1612900090000|2021-02-09 19:48:10|6091.5|6088.7|6092.3|6089.5|6092.5|6089.7|6091.5|6088.7|31
1612900100000|2021-02-09 19:48:20|6092.8|6090|6092.8|6090|6092.8|6090|6092.8|6090|24
1612900110000|2021-02-09 19:48:30|6093|6090.2|6093|6090.2|6093|6090.2|6093|6090.2|10
1612900120000|2021-02-09 19:48:40|6092.3|6089.5|6092|6089.2|6092.3|6089.5|6092|6089.2|18
1612900130000|2021-02-09 19:48:50|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|3
1612900140000|2021-02-09 19:49:00|||||||||4
1612900150000|2021-02-09 19:49:10|6093|6090.2|6093|6090.2|6093|6090.2|6093|6090.2|8
1612900170000|2021-02-09 19:49:30|6093.3|6090.5|6094.3|6091.5|6094.3|6091.5|6093.3|6090.5|30
1612900190000|2021-02-09 19:49:50|6094|6091.2|6094.3|6091.5|6094.3|6091.5|6094|6091.2|1
1612900200000|2021-02-09 19:50:00|6094|6091.2|6094|6091.2|6094|6091.2|6094|6091.2|0
1612900210000|2021-02-09 19:50:10|6093.3|6090.5|6093.3|6090.5|6093.3|6090.5|6093.3|6090.5|23
1612900220000|2021-02-09 19:50:20|||||||||1
1612900230000|2021-02-09 19:50:30|||||||||20
1612900240000|2021-02-09 19:50:40|6093.5|6090.7|6092.3|6089.5|6093.5|6090.7|6092.3|6089.5|179
1612900260000|2021-02-09 19:51:00|6092.5|6089.7|6092.3|6089.5|6092.5|6089.7|6092.3|6089.5|6
1612900270000|2021-02-09 19:51:10|6092.5|6089.7|6092.3|6089.5|6092.5|6089.7|6092.3|6089.5|0
1612900280000|2021-02-09 19:51:20|6092.5|6089.7|6092.3|6089.5|6092.5|6089.7|6092.3|6089.5|7
1612900300000|2021-02-09 19:51:40|6092|6089.2|6092.3|6089.5|6092.5|6089.7|6092|6089.2|5
1612900310000|2021-02-09 19:51:50|6092.8|6090|6092.5|6089.7|6093|6090.2|6092.3|6089.5|75
1612900320000|2021-02-09 19:52:00|6092.3|6089.5|6092.5|6089.7|6092.5|6089.7|6092|6089.2|13
1612900330000|2021-02-09 19:52:10|6092.3|6089.5|6092|6089.2|6092.5|6089.7|6092|6089.2|0
1612900350000|2021-02-09 19:52:30|6092.3|6089.5|6093|6090.2|6093|6090.2|6092.3|6089.5|6
1612900370000|2021-02-09 19:52:50|||||||||11
1612900380000|2021-02-09 19:53:00|6096|6093.2|6096.3|6093.5|6096.5|6093.7|6095.9|6091.9|252
1612900390000|2021-02-09 19:53:10|6096|6093.2|6098|6095.2|6098.3|6095.5|6095.5|6092.7|81
1612900400000|2021-02-09 19:53:20|6097.3|6094.5|6096.3|6093.5|6097.3|6094.5|6096.3|6093.5|45
1612900410000|2021-02-09 19:53:30|6096.5|6093.7|6096.5|6093.7|6097|6094.2|6096.3|6093.5|4
1612900420000|2021-02-09 19:53:40|6096|6093.2|6096.5|6093.7|6096.5|6093.7|6096|6093.2|7
1612900430000|2021-02-09 19:53:50|6096.3|6093.5|6097|6094.2|6097|6094.2|6096.3|6093.5|3
1612900440000|2021-02-09 19:54:00|6096.5|6093.7|6096|6093.2|6096.5|6093.7|6096|6093.2|13
1612900450000|2021-02-09 19:54:10|6096.3|6093.5|6096.3|6093.5|6097|6094.2|6096.3|6093.5|6
1612900470000|2021-02-09 19:54:30|6096|6093.2|6096|6093.2|6096|6093.2|6096|6093.2|5
1612900480000|2021-02-09 19:54:40|6096.3|6093.5|6096.3|6093.5|6096.3|6093.5|6096.3|6093.5|2
1612900490000|2021-02-09 19:54:50|6096|6093.2|6096|6093.2|6096|6093.2|6095.3|6092.5|6
1612900500000|2021-02-09 19:55:00|6096.3|6093.5|6096.3|6093.5|6096.3|6093.5|6096.3|6093.5|0
1612900510000|2021-02-09 19:55:10|6096|6093.2|6096|6093.2|6096|6093.2|6096|6093.2|0
1612900520000|2021-02-09 19:55:20|6095.3|6092.5|6095|6092.2|6096|6093.2|6095|6092.2|25
1612900530000|2021-02-09 19:55:30|6095.3|6092.5|6096|6093.2|6096|6093.2|6095.3|6092.5|20
1612900540000|2021-02-09 19:55:40|6096.3|6093.5|6096.3|6093.5|6096.3|6093.5|6096.3|6093.5|9
1612900550000|2021-02-09 19:55:50|6096|6093.2|6096.3|6093.5|6096.3|6093.5|6096|6093.2|1
1612900560000|2021-02-09 19:56:00|6096|6093.2|6096.3|6093.5|6096.3|6093.5|6096|6093.2|1
1612900570000|2021-02-09 19:56:10|6096|6093.2|6096|6093.2|6096|6093.2|6096|6093.2|0
1612900580000|2021-02-09 19:56:20|||||||||10
1612900590000|2021-02-09 19:56:30|6095.8|6093|6096|6093.2|6096|6093.2|6095.5|6092.7|2
1612900600000|2021-02-09 19:56:40|6095.5|6092.7|6096|6093.2|6096|6093.2|6095.5|6092.7|2
1612900610000|2021-02-09 19:56:50|6095.5|6092.7|6095|6092.2|6095.5|6092.7|6094.5|6091.7|17
1612900620000|2021-02-09 19:57:00|6094.8|6092|6094.5|6091.7|6094.8|6092|6094.3|6091.5|6
1612900630000|2021-02-09 19:57:10|6094.3|6091.5|6095|6092.2|6095|6092.2|6094|6091.2|4
1612900650000|2021-02-09 19:57:30|6095.3|6092.5|6094.5|6091.7|6095.3|6092.5|6094.5|6091.7|31
1612900660000|2021-02-09 19:57:40|6094|6091.2|6094|6091.2|6094|6091.2|6094|6091.2|0
1612900680000|2021-02-09 19:58:00|6094.5|6091.7|6095|6092.2|6095.3|6092.5|6094.5|6091.7|11
1612900720000|2021-02-09 19:58:40|||||||||4
1612900740000|2021-02-09 19:59:00|||||||||17
1612900750000|2021-02-09 19:59:10|6094.5|6091.7|6094.8|6092|6094.8|6092|6094|6091.2|11
1612900760000|2021-02-09 19:59:20|6095|6092.2|6094|6091.2|6095|6092.2|6094|6091.2|2
1612900770000|2021-02-09 19:59:30|||||||||1
1612900780000|2021-02-09 19:59:40|6094.3|6091.5|6095|6092.2|6095|6092.2|6094.3|6091.5|1
1612900790000|2021-02-09 19:59:50|6095.3|6092.5|6095|6092.2|6095.3|6092.5|6095|6092.2|1
1612900800000|2021-02-09 20:00:00|6094.8|6092|6094.5|6091.7|6094.8|6092|6094.5|6091.7|6
1612900810000|2021-02-09 20:00:10|6094.8|6092|6095|6092.2|6095|6092.2|6094.8|6092|0
1612900820000|2021-02-09 20:00:20|6094.5|6091.7|6094.5|6091.7|6095|6092.2|6094.5|6091.7|0
1612900830000|2021-02-09 20:00:30|6094.3|6091.5|6094.5|6091.7|6094.5|6091.7|6094.3|6091.5|3
1612900840000|2021-02-09 20:00:40|6094.3|6091.5|6095|6092.2|6095|6092.2|6094|6091.2|51
1612900860000|2021-02-09 20:01:00|6096|6093.2|6095|6092.2|6096|6093.2|6095|6092.2|57
1612900870000|2021-02-09 20:01:10|6095.5|6092.7|6095|6092.2|6096|6093.2|6095|6092.2|2
1612900900000|2021-02-09 20:01:40|6095.3|6092.5|6095|6092.2|6095.3|6092.5|6095|6092.2|4
1612900910000|2021-02-09 20:01:50|6095.3|6092.5|6095.3|6092.5|6095.5|6092.7|6095.3|6092.5|1
1612900920000|2021-02-09 20:02:00|6095|6092.2|6095|6092.2|6095.5|6092.7|6095|6092.2|2
1612900960000|2021-02-09 20:02:40|||||||||17
1612900970000|2021-02-09 20:02:50|6094.3|6091.5|6095|6092.2|6095|6092.2|6094.3|6091.5|22
1612900980000|2021-02-09 20:03:00|6094.5|6091.7|6095|6092.2|6095|6092.2|6094.5|6091.7|2
1612900990000|2021-02-09 20:03:10|6095.6|6092.8|6095.8|6093|6095.8|6093|6095.6|6092.8|4
1612901000000|2021-02-09 20:03:20|6096|6093.2|6096|6093.2|6096|6093.2|6096|6093.2|0
1612901020000|2021-02-09 20:03:40|6095.8|6093|6096|6093.2|6096|6093.2|6095.5|6092.7|1
1612901040000|2021-02-09 20:04:00|6096.3|6093.5|6096.5|6093.7|6096.5|6093.7|6096.3|6093.5|4
1612901050000|2021-02-09 20:04:10|||||||||7
1612901060000|2021-02-09 20:04:20|6096.8|6094|6097.3|6094.5|6097.3|6094.5|6096.5|6093.7|6
1612901080000|2021-02-09 20:04:40|6097|6094.2|6096.5|6093.7|6097|6094.2|6096.5|6093.7|4
1612901090000|2021-02-09 20:04:50|6096.3|6093.5|6096.5|6093.7|6096.5|6093.7|6096.3|6093.5|2
1612901100000|2021-02-09 20:05:00|6096.3|6093.5|6097.3|6094.5|6097.8|6095|6096.3|6093.5|14
1612901110000|2021-02-09 20:05:10|6098|6095.2|6098|6095.2|6098|6095.2|6097.5|6094.7|14
1612901120000|2021-02-09 20:05:20|6097.8|6095|6097.3|6094.5|6097.8|6095|6097.3|6094.5|19
1612901130000|2021-02-09 20:05:30|6097|6094.2|6097.5|6094.7|6097.5|6094.7|6097|6094.2|11
1612901150000|2021-02-09 20:05:50|6097.3|6094.5|6097.3|6094.5|6097.5|6094.7|6097.3|6094.5|28
1612901160000|2021-02-09 20:06:00|6097.5|6094.7|6097.5|6094.7|6097.5|6094.7|6097.3|6094.5|2
1612901170000|2021-02-09 20:06:10|6097.3|6094.5|6097.3|6094.5|6097.3|6094.5|6097.3|6094.5|0
1612901180000|2021-02-09 20:06:20|6098|6095.2|6098|6095.2|6098|6095.2|6098|6095.2|23
1612901190000|2021-02-09 20:06:30|6097.8|6095|6097.3|6094.5|6098|6095.2|6097|6094.2|17
1612901200000|2021-02-09 20:06:40|6097|6094.2|6096.5|6093.7|6097|6094.2|6096.3|6093.5|8
1612901210000|2021-02-09 20:06:50|6096.3|6093.5|6096.3|6093.5|6096.5|6093.7|6096.3|6093.5|0
1612901220000|2021-02-09 20:07:00|6096.5|6093.7|6097|6094.2|6097|6094.2|6096.3|6093.5|3
1612901230000|2021-02-09 20:07:10|6096.8|6094|6097|6094.2|6097|6094.2|6096.5|6093.7|2
1612901250000|2021-02-09 20:07:30|6097.3|6094.5|6097.3|6094.5|6097.3|6094.5|6097.3|6094.5|0
1612901260000|2021-02-09 20:07:40|6097|6094.2|6096.8|6094|6097|6094.2|6096.8|6094|1
1612901270000|2021-02-09 20:07:50|6096.3|6093.5|6096.5|6093.7|6096.5|6093.7|6096.3|6093.5|0
1612901280000|2021-02-09 20:08:00|6096.3|6093.5|6096.3|6093.5|6096.3|6093.5|6096.3|6093.5|0
1612901290000|2021-02-09 20:08:10|6096.5|6093.7|6097|6094.2|6097|6094.2|6096.3|6093.5|1
1612901310000|2021-02-09 20:08:30|6097.3|6094.5|6097|6094.2|6097.3|6094.5|6096.8|6094|4
1612901320000|2021-02-09 20:08:40|6097.3|6094.5|6097.3|6094.5|6097.3|6094.5|6097.3|6094.5|3
1612901330000|2021-02-09 20:08:50|6097.5|6094.7|6097.5|6094.7|6097.8|6095|6097.5|6094.7|10
1612901340000|2021-02-09 20:09:00|6097.3|6094.5|6097.3|6094.5|6097.3|6094.5|6097.3|6094.5|1
1612901360000|2021-02-09 20:09:20|6097|6094.2|6096.8|6094|6097|6094.2|6096.5|6093.7|11
1612901370000|2021-02-09 20:09:30|6097.3|6094.5|6097.3|6094.5|6097.3|6094.5|6097.3|6094.5|0
1612901380000|2021-02-09 20:09:40|6097.2|6094.4|6097.2|6094.4|6097.2|6094.4|6097.2|6094.4|0
1612901400000|2021-02-09 20:10:00|6097|6094.2|6097.7|6094.9|6098|6095.2|6097|6094.2|6
1612901430000|2021-02-09 20:10:30|6097|6094.2|6097|6094.2|6097|6094.2|6097|6094.2|2
1612901440000|2021-02-09 20:10:40|6097.2|6094.4|6097.2|6094.4|6097.2|6094.4|6097.2|6094.4|0
1612901470000|2021-02-09 20:11:10|6097.8|6095|6097.2|6094.4|6098|6095.2|6097.2|6094.4|8
1612901480000|2021-02-09 20:11:20|||||||||1
1612901490000|2021-02-09 20:11:30|6097|6094.2|6098|6095.2|6098|6095.2|6096.2|6093.4|20
1612901500000|2021-02-09 20:11:40|6097.7|6094.9|6099|6096.2|6099|6096.2|6097.5|6094.7|74
1612901510000|2021-02-09 20:11:50|6099.2|6096.4|6099.2|6096.4|6099.2|6096.4|6099.2|6096.4|20
1612901520000|2021-02-09 20:12:00|6099.5|6096.7|6099.7|6096.9|6100.2|6097.4|6099.5|6096.7|15
1612901530000|2021-02-09 20:12:10|6100|6097.2|6099.7|6096.9|6100|6097.2|6099.7|6096.9|1
1612901540000|2021-02-09 20:12:20|6099.5|6096.7|6100.2|6097.4|6100.2|6097.4|6099.5|6096.7|4
1612901560000|2021-02-09 20:12:40|6100.7|6097.9|6100|6097.2|6100.7|6097.9|6100|6097.2|47
1612901570000|2021-02-09 20:12:50|||||||||12
1612901600000|2021-02-09 20:13:20|6100.2|6097.4|6100.2|6097.4|6100.2|6097.4|6100.2|6097.4|1
1612901610000|2021-02-09 20:13:30|6100.5|6097.7|6100.2|6097.4|6100.5|6097.7|6100.2|6097.4|1
1612901620000|2021-02-09 20:13:40|6100|6097.2|6100|6097.2|6100|6097.2|6100|6097.2|3
1612901630000|2021-02-09 20:13:50|6100.5|6097.7|6100.5|6097.7|6100.5|6097.7|6100.5|6097.7|50
1612901640000|2021-02-09 20:14:00|6100|6097.2|6100|6097.2|6100|6097.2|6100|6097.2|28
1612901650000|2021-02-09 20:14:10|||||||||22
1612901660000|2021-02-09 20:14:20|||||||||5
1612901670000|2021-02-09 20:14:30|||||||||9
1612901680000|2021-02-09 20:14:40|6099|6096.2|6099|6096.2|6099.3|6096.5|6099|6096.2|13
1612901690000|2021-02-09 20:14:50|6099.5|6096.7|6099.5|6096.7|6099.5|6096.7|6099.5|6096.7|2
1612901700000|2021-02-09 20:15:00|6099.2|6096.4|6099.2|6096.4|6099.5|6096.7|6099.2|6096.4|1
1612901730000|2021-02-09 20:15:30|6099|6096.2|6099|6096.2|6099|6096.2|6099|6096.2|0
1612901760000|2021-02-09 20:16:00|6099.2|6096.4|6099.2|6096.4|6099.2|6096.4|6099.2|6096.4|1
1612901770000|2021-02-09 20:16:10|6099|6096.2|6098.2|6095.4|6099|6096.2|6098.2|6095.4|11
1612901780000|2021-02-09 20:16:20|6098.7|6095.9|6098.2|6095.4|6098.7|6095.9|6098.2|6095.4|4
1612901790000|2021-02-09 20:16:30|6098.5|6095.7|6100.2|6097.4|6100.2|6097.4|6098.5|6095.7|102
1612901800000|2021-02-09 20:16:40|6100|6097.2|6100|6097.2|6100|6097.2|6100|6097.2|4
1612901810000|2021-02-09 20:16:50|6100.2|6097.4|6100.2|6097.4|6100.2|6097.4|6100.2|6097.4|1
1612901820000|2021-02-09 20:17:00|6100|6097.2|6099.8|6097|6100|6097.2|6099.8|6097|3
1612901840000|2021-02-09 20:17:20|6100|6097.2|6100|6097.2|6100|6097.2|6100|6097.2|10
1612901850000|2021-02-09 20:17:30|6099.8|6097|6099.8|6097|6099.8|6097|6099.8|6097|1
1612901870000|2021-02-09 20:17:50|6100|6097.2|6100|6097.2|6100|6097.2|6100|6097.2|7
1612901880000|2021-02-09 20:18:00|||||||||5
1612901890000|2021-02-09 20:18:10|||||||||5
1612901910000|2021-02-09 20:18:30|||||||||2
1612901920000|2021-02-09 20:18:40|6099.2|6096.4|6099.2|6096.4|6099.5|6096.7|6099.2|6096.4|29
1612901930000|2021-02-09 20:18:50|||||||||1
1612901940000|2021-02-09 20:19:00|6099.8|6097|6100|6097.2|6100|6097.2|6099.8|6097|7
1612901960000|2021-02-09 20:19:20|6099.7|6096.9|6099.2|6096.4|6099.7|6096.9|6099|6096.2|5
1612901970000|2021-02-09 20:19:30|6099|6096.2|6099.5|6096.7|6099.8|6097|6099|6096.2|12
1612901980000|2021-02-09 20:19:40|6099.2|6096.4|6099.2|6096.4|6099.2|6096.4|6099|6096.2|0
1612901990000|2021-02-09 20:19:50|6099|6096.2|6099.5|6096.7|6099.8|6097|6099|6096.2|6
1612902000000|2021-02-09 20:20:00|6099|6096.2|6099|6096.2|6099|6096.2|6099|6096.2|0
1612902010000|2021-02-09 20:20:10|6099.3|6096.5|6099.3|6096.5|6099.3|6096.5|6099.3|6096.5|1
1612902030000|2021-02-09 20:20:30|6099|6096.2|6099.3|6096.5|6099.3|6096.5|6099|6096.2|0
1612902040000|2021-02-09 20:20:40|6099|6096.2|6099|6096.2|6099|6096.2|6099|6096.2|1
1612902060000|2021-02-09 20:21:00|6099.3|6096.5|6099|6096.2|6099.3|6096.5|6099|6096.2|5
1612902080000|2021-02-09 20:21:20|6098.8|6096|6098.8|6096|6098.8|6096|6098.5|6095.7|1
1612902090000|2021-02-09 20:21:30|6098.6|6095.8|6098|6095.2|6098.6|6095.8|6098|6095.2|3
1612902100000|2021-02-09 20:21:40|6098.5|6095.7|6099|6096.2|6099|6096.2|6098.5|6095.7|25
1612902110000|2021-02-09 20:21:50|6098.8|6096|6098.5|6095.7|6098.8|6096|6098.5|6095.7|11
1612902120000|2021-02-09 20:22:00|6098.8|6096|6098.8|6096|6098.8|6096|6098.8|6096|0
1612902130000|2021-02-09 20:22:10|||||||||10
1612902140000|2021-02-09 20:22:20|6099|6096.2|6098.5|6095.7|6099|6096.2|6098.5|6095.7|4
1612902160000|2021-02-09 20:22:40|6098.8|6096|6098.8|6096|6098.8|6096|6098.8|6096|0
1612902170000|2021-02-09 20:22:50|||||||||1
1612902180000|2021-02-09 20:23:00|||||||||1
1612902200000|2021-02-09 20:23:20|||||||||33
1612902230000|2021-02-09 20:23:50|||||||||2
1612902240000|2021-02-09 20:24:00|6099|6096.2|6099|6096.2|6099|6096.2|6099|6096.2|18
1612902250000|2021-02-09 20:24:10|6098.8|6096|6098.8|6096|6098.8|6096|6098.8|6096|0
1612902270000|2021-02-09 20:24:30|||||||||30
1612902290000|2021-02-09 20:24:50|6098.5|6095.7|6098.8|6096|6098.8|6096|6098.5|6095.7|2
1612902310000|2021-02-09 20:25:10|6099|6096.2|6098.5|6095.7|6099|6096.2|6098.5|6095.7|47
1612902320000|2021-02-09 20:25:20|6099|6096.2|6099.3|6096.5|6099.5|6096.7|6098.8|6096|14
1612902330000|2021-02-09 20:25:30|6100|6097.2|6100|6097.2|6100|6097.2|6100|6097.2|0
1612902340000|2021-02-09 20:25:40|6099.8|6097|6100|6097.2|6100|6097.2|6099.2|6096.4|10
1612902350000|2021-02-09 20:25:50|6099.8|6097|6099|6096.2|6099.8|6097|6099|6096.2|14
1612902360000|2021-02-09 20:26:00|6099.2|6096.4|6098.8|6096|6100.5|6097.7|6098.8|6096|45
1612902370000|2021-02-09 20:26:10|6098.5|6095.7|6098|6095.2|6098.8|6096|6098|6095.2|2
1612902390000|2021-02-09 20:26:30|6097.8|6095|6097.8|6095|6097.8|6095|6097.8|6095|0
1612902400000|2021-02-09 20:26:40|6097.5|6094.7|6098|6095.2|6098|6095.2|6097.5|6094.7|4
1612902410000|2021-02-09 20:26:50|6098.3|6095.5|6098.3|6095.5|6098.5|6095.7|6098.3|6095.5|0
1612902420000|2021-02-09 20:27:00|6098.5|6095.7|6098.5|6095.7|6098.5|6095.7|6098.5|6095.7|0
1612902430000|2021-02-09 20:27:10|6098.8|6096|6098.8|6096|6098.8|6096|6098.8|6096|0
1612902440000|2021-02-09 20:27:20|||||||||1
1612902450000|2021-02-09 20:27:30|6099|6096.2|6099|6096.2|6099.8|6097|6099|6096.2|2
1612902460000|2021-02-09 20:27:40|6098.8|6096|6098.8|6096|6098.8|6096|6098.8|6096|0
1612902470000|2021-02-09 20:27:50|||||||||1
1612902480000|2021-02-09 20:28:00|6099|6096.2|6099|6096.2|6099|6096.2|6099|6096.2|1
1612902490000|2021-02-09 20:28:10|6099.3|6096.5|6099|6096.2|6099.3|6096.5|6099|6096.2|10
1612902500000|2021-02-09 20:28:20|6099.3|6096.5|6099|6096.2|6099.3|6096.5|6099|6096.2|0
1612902510000|2021-02-09 20:28:30|6099.3|6096.5|6099.3|6096.5|6099.3|6096.5|6099|6096.2|4
1612902520000|2021-02-09 20:28:40|6099.5|6096.7|6099.5|6096.7|6099.5|6096.7|6099.5|6096.7|0
1612902530000|2021-02-09 20:28:50|6098.8|6096|6099|6096.2|6099.3|6096.5|6098.5|6095.7|10
1612902540000|2021-02-09 20:29:00|6098.8|6096|6098.8|6096|6098.8|6096|6098.8|6096|0
1612902560000|2021-02-09 20:29:20|6098|6095.2|6098|6095.2|6098.3|6095.5|6097.8|6095|12
1612902590000|2021-02-09 20:29:50|6097.5|6094.7|6097.8|6095|6097.8|6095|6097.5|6094.7|13
1612902600000|2021-02-09 20:30:00|6098|6095.2|6098|6095.2|6098|6095.2|6097.2|6094.4|10
1612902610000|2021-02-09 20:30:10|6097.5|6094.7|6097.5|6094.7|6098|6095.2|6097|6094.2|11
1612902620000|2021-02-09 20:30:20|6097|6094.2|6097.8|6095|6097.8|6095|6097|6094.2|5
1612902630000|2021-02-09 20:30:30|6097.5|6094.7|6097.5|6094.7|6097.8|6095|6097|6094.2|7
1612902640000|2021-02-09 20:30:40|6097.8|6095|6097.5|6094.7|6097.8|6095|6097.2|6094.4|3
1612902650000|2021-02-09 20:30:50|6097|6094.2|6097|6094.2|6097|6094.2|6097|6094.2|0
1612902660000|2021-02-09 20:31:00|||||||||1
1612902680000|2021-02-09 20:31:20|6096.7|6093.9|6096|6093.2|6096.7|6093.9|6096|6093.2|24
1612902690000|2021-02-09 20:31:30|6095.7|6092.9|6095.7|6092.9|6095.7|6092.9|6095.7|6092.9|24
1612902700000|2021-02-09 20:31:40|6096|6093.2|6096|6093.2|6096|6093.2|6095.7|6092.9|1
1612902720000|2021-02-09 20:32:00|6096.2|6093.4|6096.5|6093.7|6096.5|6093.7|6096.2|6093.4|1
1612902730000|2021-02-09 20:32:10|6096.3|6093.5|6096.5|6093.7|6096.5|6093.7|6096.3|6093.5|1
1612902740000|2021-02-09 20:32:20|6096.2|6093.4|6096.5|6093.7|6096.5|6093.7|6096.2|6093.4|4
1612902750000|2021-02-09 20:32:30|||||||||1
1612902760000|2021-02-09 20:32:40|6096.2|6093.4|6096|6093.2|6096.2|6093.4|6096|6093.2|1
1612902780000|2021-02-09 20:33:00|6096.3|6093.5|6096.5|6093.7|6096.5|6093.7|6096.3|6093.5|4
1612902800000|2021-02-09 20:33:20|6096.2|6093.4|6097|6094.2|6097|6094.2|6096.2|6093.4|14
1612902810000|2021-02-09 20:33:30|6097.5|6094.7|6097.5|6094.7|6097.5|6094.7|6097.5|6094.7|5
1612902830000|2021-02-09 20:33:50|6097.8|6095|6097.8|6095|6097.8|6095|6097.8|6095|5
1612902840000|2021-02-09 20:34:00|6097.5|6094.7|6097.8|6095|6097.8|6095|6097.5|6094.7|2
1612902850000|2021-02-09 20:34:10|6098|6095.2|6098|6095.2|6098|6095.2|6098|6095.2|14
1612902860000|2021-02-09 20:34:20|6099|6096.2|6099|6096.2|6099|6096.2|6099|6096.2|5
1612902870000|2021-02-09 20:34:30|6098.8|6096|6098.8|6096|6098.8|6096|6098.8|6096|4
1612902890000|2021-02-09 20:34:50|6099|6096.2|6099|6096.2|6099|6096.2|6099|6096.2|1
1612902900000|2021-02-09 20:35:00|||||||||6
1612902910000|2021-02-09 20:35:10|6098.8|6096|6098|6095.2|6098.8|6096|6098|6095.2|44
1612902930000|2021-02-09 20:35:30|6097.8|6095|6097|6094.2|6097.8|6095|6097|6094.2|5
1612902950000|2021-02-09 20:35:50|||||||||6
1612902960000|2021-02-09 20:36:00|||||||||9
1612902970000|2021-02-09 20:36:10|||||||||4
1612902980000|2021-02-09 20:36:20|6096.7|6093.9|6096.2|6093.4|6096.7|6093.9|6096.2|6093.4|15
1612902990000|2021-02-09 20:36:30|6096|6093.2|6096.8|6094|6097|6094.2|6096|6093.2|23
1612903000000|2021-02-09 20:36:40|6097|6094.2|6097.5|6094.7|6097.5|6094.7|6097|6094.2|62
1612903020000|2021-02-09 20:37:00|6097|6094.2|6097|6094.2|6097|6094.2|6097|6094.2|2
1612903040000|2021-02-09 20:37:20|6097.3|6094.5|6097|6094.2|6097.3|6094.5|6097|6094.2|6
1612903060000|2021-02-09 20:37:40|||||||||1
1612903070000|2021-02-09 20:37:50|6096.5|6093.7|6096.8|6094|6096.8|6094|6096.5|6093.7|2
1612903080000|2021-02-09 20:38:00|||||||||1
1612903100000|2021-02-09 20:38:20|||||||||1
1612903110000|2021-02-09 20:38:30|6097|6094.2|6097|6094.2|6097|6094.2|6097|6094.2|4
1612903130000|2021-02-09 20:38:50|6096.8|6094|6096.8|6094|6096.8|6094|6096.8|6094|4
1612903140000|2021-02-09 20:39:00|6097|6094.2|6097|6094.2|6097|6094.2|6097|6094.2|0
1612903150000|2021-02-09 20:39:10|6097.3|6094.5|6097.5|6094.7|6097.5|6094.7|6097.3|6094.5|3
1612903160000|2021-02-09 20:39:20|6097.8|6095|6097.8|6095|6097.8|6095|6097.8|6095|4
1612903180000|2021-02-09 20:39:40|6097.5|6094.7|6097.8|6095|6097.8|6095|6097.5|6094.7|3
1612903220000|2021-02-09 20:40:20|6097|6094.2|6097|6094.2|6097|6094.2|6097|6094.2|20
1612903230000|2021-02-09 20:40:30|6096.7|6093.9|6096.2|6093.4|6096.7|6093.9|6096|6093.2|7
1612903240000|2021-02-09 20:40:40|6096|6093.2|6096|6093.2|6096|6093.2|6096|6093.2|0
1612903260000|2021-02-09 20:41:00|6096.3|6093.5|6096|6093.2|6096.5|6093.7|6096|6093.2|2
1612903270000|2021-02-09 20:41:10|6097|6094.2|6097|6094.2|6097|6094.2|6097|6094.2|1
1612903280000|2021-02-09 20:41:20|6096.5|6093.7|6096.2|6093.4|6097|6094.2|6096.2|6093.4|19
1612903290000|2021-02-09 20:41:30|6096.5|6093.7|6096.5|6093.7|6096.5|6093.7|6096.5|6093.7|2
1612903300000|2021-02-09 20:41:40|6096.8|6094|6096.5|6093.7|6097|6094.2|6096.5|6093.7|3
1612903310000|2021-02-09 20:41:50|||||||||3
1612903320000|2021-02-09 20:42:00|6096|6093.2|6095|6092.2|6096|6093.2|6095|6092.2|8
1612903330000|2021-02-09 20:42:10|6095.2|6092.4|6095.5|6092.7|6095.5|6092.7|6095.2|6092.4|3
1612903340000|2021-02-09 20:42:20|6095|6092.2|6095|6092.2|6095|6092.2|6095|6092.2|0
1612903370000|2021-02-09 20:42:50|6096|6093.2|6096|6093.2|6096|6093.2|6096|6093.2|3
1612903380000|2021-02-09 20:43:00|6095.2|6092.4|6095.5|6092.7|6095.5|6092.7|6095|6092.2|14
1612903390000|2021-02-09 20:43:10|6095.2|6092.4|6095|6092.2|6095.5|6092.7|6095|6092.2|14
1612903400000|2021-02-09 20:43:20|6095.5|6092.7|6096|6093.2|6096|6093.2|6095.5|6092.7|3
1612903410000|2021-02-09 20:43:30|6095|6092.2|6096|6093.2|6096|6093.2|6095|6092.2|8
1612903420000|2021-02-09 20:43:40|||||||||4
1612903430000|2021-02-09 20:43:50|6095.5|6092.7|6095|6092.2|6095.5|6092.7|6095|6092.2|0
1612903440000|2021-02-09 20:44:00|||||||||1
1612903460000|2021-02-09 20:44:20|||||||||19
1612903470000|2021-02-09 20:44:30|6094.2|6091.4|6094.5|6091.7|6094.5|6091.7|6094.2|6091.4|11
1612903490000|2021-02-09 20:44:50|6094.8|6092|6095.2|6092.4|6095.2|6092.4|6094.8|6092|2
1612903500000|2021-02-09 20:45:00|6095|6092.2|6096|6093.2|6096|6093.2|6095|6092.2|15
1612903510000|2021-02-09 20:45:10|6095.7|6092.9|6096|6093.2|6096|6093.2|6095.5|6092.7|2
1612903520000|2021-02-09 20:45:20|||||||||2
1612903530000|2021-02-09 20:45:30|6096.2|6093.4|6096.2|6093.4|6096.2|6093.4|6096.2|6093.4|0
1612903560000|2021-02-09 20:46:00|6097|6094.2|6097|6094.2|6097|6094.2|6096.7|6093.9|6
1612903600000|2021-02-09 20:46:40|6097.2|6094.4|6097.2|6094.4|6097.2|6094.4|6097.2|6094.4|2
1612903610000|2021-02-09 20:46:50|6097.5|6094.7|6098.8|6096|6098.8|6096|6097.5|6094.7|35
1612903620000|2021-02-09 20:47:00|6099|6096.2|6099|6096.2|6099|6096.2|6099|6096.2|0
1612903660000|2021-02-09 20:47:40|6098|6095.2|6098|6095.2|6098|6095.2|6098|6095.2|7
1612903680000|2021-02-09 20:48:00|6097.4|6094.6|6097.5|6094.7|6098|6095.2|6097.2|6094.4|20
1612903690000|2021-02-09 20:48:10|6098|6095.2|6098|6095.2|6098|6095.2|6097.5|6094.7|13
1612903700000|2021-02-09 20:48:20|6097.7|6094.9|6098|6095.2|6098|6095.2|6097.7|6094.9|0
1612903720000|2021-02-09 20:48:40|6097.4|6094.6|6097.2|6094.4|6097.4|6094.6|6097.2|6094.4|7
1612903740000|2021-02-09 20:49:00|||||||||2
1612903750000|2021-02-09 20:49:10|||||||||1
1612903780000|2021-02-09 20:49:40|6097|6094.2|6097|6094.2|6097|6094.2|6097|6094.2|5
1612903790000|2021-02-09 20:49:50|||||||||10
1612903800000|2021-02-09 20:50:00|6096.4|6093.6|6096.7|6093.9|6096.7|6093.9|6096.4|6093.6|9
1612903810000|2021-02-09 20:50:10|6096.4|6093.6|6097|6094.2|6097|6094.2|6096.4|6093.6|0
1612903820000|2021-02-09 20:50:20|6096.7|6093.9|6096.7|6093.9|6097|6094.2|6096.4|6093.6|6
1612903830000|2021-02-09 20:50:30|6096.4|6093.6|6096.7|6093.9|6096.7|6093.9|6096.4|6093.6|0
1612903840000|2021-02-09 20:50:40|6096.4|6093.6|6096.7|6093.9|6096.7|6093.9|6096.4|6093.6|0
1612903850000|2021-02-09 20:50:50|6097|6094.2|6097|6094.2|6097|6094.2|6097|6094.2|0
1612903890000|2021-02-09 20:51:30|6096.4|6093.6|6096.4|6093.6|6096.4|6093.6|6096.4|6093.6|2
1612903900000|2021-02-09 20:51:40|6096.5|6093.7|6097|6094.2|6097|6094.2|6096.5|6093.7|11
1612903920000|2021-02-09 20:52:00|6096.7|6093.9|6096|6093.2|6096.7|6093.9|6096|6093.2|2
1612903960000|2021-02-09 20:52:40|||||||||2
1612903970000|2021-02-09 20:52:50|6095.4|6092.6|6096|6093.2|6096|6093.2|6095.4|6092.6|8
1612903980000|2021-02-09 20:53:00|||||||||1
1612904020000|2021-02-09 20:53:40|||||||||4
1612904040000|2021-02-09 20:54:00|||||||||12
1612904070000|2021-02-09 20:54:30|6097|6094.2|6097|6094.2|6097|6094.2|6097|6094.2|2
1612904080000|2021-02-09 20:54:40|6096|6093.2|6096|6093.2|6096|6093.2|6096|6093.2|2
1612904100000|2021-02-09 20:55:00|6096.2|6093.4|6097|6094.2|6097|6094.2|6096.2|6093.4|7
1612904110000|2021-02-09 20:55:10|||||||||6
1612904150000|2021-02-09 20:55:50|||||||||13
1612904160000|2021-02-09 20:56:00|||||||||1
1612904170000|2021-02-09 20:56:10|6096.4|6093.6|6096|6093.2|6096.4|6093.6|6096|6093.2|2
1612904200000|2021-02-09 20:56:40|||||||||1
1612904240000|2021-02-09 20:57:20|||||||||1
1612904270000|2021-02-09 20:57:50|6096.2|6093.4|6096.2|6093.4|6096.2|6093.4|6096.2|6093.4|1
1612904280000|2021-02-09 20:58:00|6097|6094.2|6096.7|6093.9|6097|6094.2|6096.4|6093.6|24
1612904290000|2021-02-09 20:58:10|6097|6094.2|6097|6094.2|6097|6094.2|6097|6094.2|0
1612904310000|2021-02-09 20:58:30|||||||||24
1612904330000|2021-02-09 20:58:50|6097.2|6094.4|6098|6095.2|6098|6095.2|6097.2|6094.4|6
1612904340000|2021-02-09 20:59:00|6099|6096.2|6099|6096.2|6099|6096.2|6098.2|6095.4|13
1612904360000|2021-02-09 20:59:20|6098.5|6095.7|6098.5|6095.7|6098.5|6095.7|6098.5|6095.7|1
1612904370000|2021-02-09 20:59:30|||||||||3
1612904380000|2021-02-09 20:59:40|6099|6096.2|6099|6096.2|6099|6096.2|6099|6096.2|8
1612904390000|2021-02-09 20:59:50|6099.4|6096.6|6099|6096.2|6100|6097.2|6099|6096.2|19
1612904400000|2021-02-09 21:00:00|6099.2|6096.4|6099|6096.2|6100|6097.2|6098.9|6096.1|35
1612904410000|2021-02-09 21:00:10|6100|6097.2|6099|6096.2|6100|6097.2|6099|6096.2|50
1612904420000|2021-02-09 21:00:20|6098.7|6095.9|6099|6096.2|6099|6096.2|6098.7|6095.9|10
1612904430000|2021-02-09 21:00:30|6098.7|6095.9|6099.5|6096.7|6099.5|6096.7|6098.7|6095.9|31
1612904440000|2021-02-09 21:00:40|6100|6097.2|6102|6099.2|6102|6099.2|6100|6097.2|112
1612904450000|2021-02-09 21:00:50|||||||||3
1612904460000|2021-02-09 21:01:00|||||||||6
1612904470000|2021-02-09 21:01:10|6103|6100.2|6100.5|6097.7|6103|6100.2|6100.2|6097.4|78
1612904480000|2021-02-09 21:01:20|6100.2|6097.4|6100.2|6097.4|6100.5|6097.7|6100|6097.2|1
1612904490000|2021-02-09 21:01:30|6100.5|6097.7|6100.5|6097.7|6100.7|6097.9|6100|6097.2|3
1612904510000|2021-02-09 21:01:50|6102|6099.2|6101.7|6098.9|6102|6099.2|6101|6098.2|45
1612904520000|2021-02-09 21:02:00|6102|6099.2|6102|6099.2|6102|6099.2|6101|6098.2|13
1612904530000|2021-02-09 21:02:10|6102.2|6099.4|6102|6099.2|6102.2|6099.4|6102|6099.2|3
1612904560000|2021-02-09 21:02:40|||||||||2
1612904580000|2021-02-09 21:03:00|6102.2|6099.4|6102.2|6099.4|6102.2|6099.4|6102.2|6099.4|1
1612904600000|2021-02-09 21:03:20|||||||||2
1612904610000|2021-02-09 21:03:30|6103|6100.2|6102.2|6099.4|6103|6100.2|6102.2|6099.4|8
1612904620000|2021-02-09 21:03:40|6102.5|6099.7|6102.5|6099.7|6102.5|6099.7|6102.5|6099.7|4
1612904630000|2021-02-09 21:03:50|6102.7|6099.9|6103|6100.2|6103|6100.2|6102.7|6099.9|1
1612904640000|2021-02-09 21:04:00|6102.7|6099.9|6102.5|6099.7|6102.7|6099.9|6102|6099.2|6
1612904650000|2021-02-09 21:04:10|6103|6100.2|6103|6100.2|6103|6100.2|6103|6100.2|2
1612904660000|2021-02-09 21:04:20|||||||||2
1612904680000|2021-02-09 21:04:40|6103.2|6100.4|6103.2|6100.4|6103.2|6100.4|6103.2|6100.4|2
1612904690000|2021-02-09 21:04:50|6103|6100.2|6102.7|6099.9|6103.2|6100.4|6102.5|6099.7|5
1612904700000|2021-02-09 21:05:00|6103|6100.2|6103|6100.2|6103|6100.2|6103|6100.2|0
1612904750000|2021-02-09 21:05:50|6103.2|6100.4|6103.2|6100.4|6103.2|6100.4|6103.2|6100.4|28
1612904760000|2021-02-09 21:06:00|||||||||2
1612904770000|2021-02-09 21:06:10|6103|6100.2|6103|6100.2|6103.2|6100.4|6103|6100.2|2
1612904780000|2021-02-09 21:06:20|6103.2|6100.4|6104|6101.2|6104|6101.2|6103.2|6100.4|34
1612904790000|2021-02-09 21:06:30|6103.7|6100.9|6103.7|6100.9|6103.7|6100.9|6103.7|6100.9|9
1612904800000|2021-02-09 21:06:40|6104|6101.2|6103.5|6100.7|6104|6101.2|6103.5|6100.7|9
1612904810000|2021-02-09 21:06:50|6103.2|6100.4|6103.2|6100.4|6103.2|6100.4|6103.2|6100.4|0
1612904820000|2021-02-09 21:07:00|6103|6100.2|6103|6100.2|6103.2|6100.4|6103|6100.2|3
1612904840000|2021-02-09 21:07:20|6103.2|6100.4|6103.7|6100.9|6104|6101.2|6103.2|6100.4|1
1612904850000|2021-02-09 21:07:30|6103.5|6100.7|6103.7|6100.9|6104|6101.2|6103.5|6100.7|0
1612904870000|2021-02-09 21:07:50|6103.5|6100.7|6104|6101.2|6104|6101.2|6103.5|6100.7|7
1612904880000|2021-02-09 21:08:00|6103.7|6100.9|6104|6101.2|6104|6101.2|6103.5|6100.7|1
1612904890000|2021-02-09 21:08:10|||||||||1
1612904900000|2021-02-09 21:08:20|6103.7|6100.9|6103.5|6100.7|6103.7|6100.9|6103.5|6100.7|7
1612904930000|2021-02-09 21:08:50|6103|6100.2|6103.2|6100.4|6103.2|6100.4|6103|6100.2|2
1612904940000|2021-02-09 21:09:00|||||||||1
1612904950000|2021-02-09 21:09:10|||||||||14
1612904960000|2021-02-09 21:09:20|||||||||11
1612904970000|2021-02-09 21:09:30|6103|6100.2|6103.2|6100.4|6103.2|6100.4|6103|6100.2|36
1612904990000|2021-02-09 21:09:50|||||||||1
1612905000000|2021-02-09 21:10:00|||||||||5
1612905010000|2021-02-09 21:10:10|6103|6100.2|6103.2|6100.4|6103.2|6100.4|6103|6100.2|6
1612905030000|2021-02-09 21:10:30|6103|6100.2|6103|6100.2|6103|6100.2|6103|6100.2|2
1612905040000|2021-02-09 21:10:40|6102.7|6099.9|6103|6100.2|6103|6100.2|6102.5|6099.7|3
1612905050000|2021-02-09 21:10:50|6102.7|6099.9|6102.7|6099.9|6102.7|6099.9|6102.7|6099.9|2
1612905060000|2021-02-09 21:11:00|6102.5|6099.7|6103.2|6100.4|6103.2|6100.4|6102.5|6099.7|6
1612905070000|2021-02-09 21:11:10|6103|6100.2|6103|6100.2|6103|6100.2|6103|6100.2|2
1612905090000|2021-02-09 21:11:30|6102.7|6099.9|6103|6100.2|6103|6100.2|6102.7|6099.9|2
1612905100000|2021-02-09 21:11:40|6102.7|6099.9|6103|6100.2|6103|6100.2|6102.7|6099.9|0
1612905110000|2021-02-09 21:11:50|6102.7|6099.9|6102.7|6099.9|6102.7|6099.9|6102.7|6099.9|1
1612905120000|2021-02-09 21:12:00|6103|6100.2|6102|6099.2|6103|6100.2|6101.2|6098.4|31
1612905130000|2021-02-09 21:12:10|6102.2|6099.4|6102.2|6099.4|6102.2|6099.4|6102.2|6099.4|0
1612905140000|2021-02-09 21:12:20|6102.5|6099.7|6102.2|6099.4|6102.5|6099.7|6102.2|6099.4|0
1612905150000|2021-02-09 21:12:30|6102|6099.2|6101.7|6098.9|6102|6099.2|6101.2|6098.4|1
1612905160000|2021-02-09 21:12:40|6102.2|6099.4|6102.2|6099.4|6102.2|6099.4|6102.2|6099.4|0
1612905180000|2021-02-09 21:13:00|||||||||5
1612905240000|2021-02-09 21:14:00|6102.4|6099.6|6103|6100.2|6103|6100.2|6102.4|6099.6|4
1612905250000|2021-02-09 21:14:10|6102.4|6099.6|6101|6098.2|6102.4|6099.6|6101|6098.2|38
1612905260000|2021-02-09 21:14:20|6101.2|6098.4|6101.2|6098.4|6101.2|6098.4|6101.2|6098.4|2
1612905270000|2021-02-09 21:14:30|6101.7|6098.9|6101|6098.2|6101.7|6098.9|6101|6098.2|1
1612905280000|2021-02-09 21:14:40|6101.2|6098.4|6101.2|6098.4|6101.2|6098.4|6101.2|6098.4|3
1612905290000|2021-02-09 21:14:50|6101.5|6098.7|6101.2|6098.4|6101.5|6098.7|6101.2|6098.4|1
1612905300000|2021-02-09 21:15:00|6101.5|6098.7|6101.2|6098.4|6101.5|6098.7|6101.2|6098.4|100
1612905340000|2021-02-09 21:15:40|6101.4|6098.6|6101.2|6098.4|6101.7|6098.9|6101.2|6098.4|2
1612905360000|2021-02-09 21:16:00|||||||||1
1612905370000|2021-02-09 21:16:10|6101|6098.2|6101|6098.2|6101|6098.2|6101|6098.2|1
1612905390000|2021-02-09 21:16:30|6101.2|6098.4|6101.5|6098.7|6102|6099.2|6101.2|6098.4|4
1612905400000|2021-02-09 21:16:40|6101.2|6098.4|6102|6099.2|6102|6099.2|6101.2|6098.4|0
1612905410000|2021-02-09 21:16:50|6101.7|6098.9|6101.2|6098.4|6101.7|6098.9|6101.2|6098.4|2
1612905420000|2021-02-09 21:17:00|6101.7|6098.9|6102|6099.2|6102|6099.2|6101.7|6098.9|0
1612905440000|2021-02-09 21:17:20|6101.7|6098.9|6101.7|6098.9|6101.7|6098.9|6101.7|6098.9|9
1612905450000|2021-02-09 21:17:30|6101.5|6098.7|6101.5|6098.7|6101.5|6098.7|6101.5|6098.7|0
1612905460000|2021-02-09 21:17:40|6101.7|6098.9|6102|6099.2|6102|6099.2|6101.7|6098.9|3
1612905510000|2021-02-09 21:18:30|6102.2|6099.4|6102.2|6099.4|6102.2|6099.4|6102.2|6099.4|0
1612905530000|2021-02-09 21:18:50|6102|6099.2|6102|6099.2|6102|6099.2|6102|6099.2|1
1612905540000|2021-02-09 21:19:00|6101.5|6098.7|6101.5|6098.7|6101.5|6098.7|6101.5|6098.7|1
1612905550000|2021-02-09 21:19:10|6102|6099.2|6101.2|6098.4|6102|6099.2|6101.2|6098.4|0
1612905580000|2021-02-09 21:19:40|||||||||1
1612905590000|2021-02-09 21:19:50|6101.5|6098.7|6102|6099.2|6102|6099.2|6101.5|6098.7|6
1612905600000|2021-02-09 21:20:00|6101.7|6098.9|6101.2|6098.4|6101.7|6098.9|6101.2|6098.4|3
1612905610000|2021-02-09 21:20:10|6101.5|6098.7|6101.2|6098.4|6101.5|6098.7|6101.2|6098.4|1
1612905660000|2021-02-09 21:21:00|6101.5|6098.7|6101.5|6098.7|6102|6099.2|6101.2|6098.4|8
1612905670000|2021-02-09 21:21:10|6101.7|6098.9|6101.5|6098.7|6102|6099.2|6101|6098.2|5
1612905680000|2021-02-09 21:21:20|6101.2|6098.4|6102|6099.2|6102|6099.2|6101.2|6098.4|2
1612905690000|2021-02-09 21:21:30|||||||||1
1612905720000|2021-02-09 21:22:00|6100.5|6097.7|6100.5|6097.7|6100.5|6097.7|6100.5|6097.7|5
1612905730000|2021-02-09 21:22:10|6100.2|6097.4|6100|6097.2|6100.2|6097.4|6100|6097.2|0
1612905760000|2021-02-09 21:22:40|6099.9|6097.1|6099.9|6097.1|6099.9|6097.1|6098.9|6096.1|10
1612905780000|2021-02-09 21:23:00|6099.7|6096.9|6099.7|6096.9|6099.7|6096.9|6099.4|6096.6|10
1612905800000|2021-02-09 21:23:20|6099.2|6096.4|6099.4|6096.6|6099.4|6096.6|6099.2|6096.4|2
1612905810000|2021-02-09 21:23:30|||||||||1
1612905820000|2021-02-09 21:23:40|||||||||1
1612905830000|2021-02-09 21:23:50|6098.9|6096.1|6099.4|6096.6|6099.4|6096.6|6098.9|6096.1|3
1612905840000|2021-02-09 21:24:00|6099.2|6096.4|6099.2|6096.4|6099.2|6096.4|6099.2|6096.4|0
1612905850000|2021-02-09 21:24:10|6099.9|6097.1|6099.4|6096.6|6099.9|6097.1|6099.4|6096.6|2
1612905860000|2021-02-09 21:24:20|6099.7|6096.9|6099.9|6097.1|6099.9|6097.1|6099.7|6096.9|0
1612905900000|2021-02-09 21:25:00|6099.4|6096.6|6099.9|6097.1|6099.9|6097.1|6099.4|6096.6|0
1612905950000|2021-02-09 21:25:50|6100.2|6097.4|6101.2|6098.4|6101.9|6099.1|6100.2|6097.4|2
1612905970000|2021-02-09 21:26:10|6100.9|6098.1|6100.2|6097.4|6100.9|6098.1|6100.2|6097.4|0
1612905980000|2021-02-09 21:26:20|6100.4|6097.6|6100.9|6098.1|6100.9|6098.1|6100.4|6097.6|1
1612905990000|2021-02-09 21:26:30|||||||||7
1612906000000|2021-02-09 21:26:40|6099.9|6097.1|6099.9|6097.1|6100.4|6097.6|6099.9|6097.1|1
1612906010000|2021-02-09 21:26:50|6100.2|6097.4|6099.9|6097.1|6100.4|6097.6|6099.9|6097.1|0
1612906020000|2021-02-09 21:27:00|6100.2|6097.4|6100.2|6097.4|6100.2|6097.4|6100.2|6097.4|1
1612906030000|2021-02-09 21:27:10|6100.7|6097.9|6100.7|6097.9|6100.7|6097.9|6100.7|6097.9|6
1612906040000|2021-02-09 21:27:20|6100.9|6098.1|6100.9|6098.1|6101.4|6098.6|6100.9|6098.1|0
1612906050000|2021-02-09 21:27:30|6101.4|6098.6|6101.2|6098.4|6101.9|6099.1|6101.2|6098.4|11
1612906060000|2021-02-09 21:27:40|||||||||6
1612906070000|2021-02-09 21:27:50|||||||||6
1612906080000|2021-02-09 21:28:00|6101.4|6098.6|6101.2|6098.4|6101.4|6098.6|6101.2|6098.4|26
1612906090000|2021-02-09 21:28:10|6100.6|6097.8|6100.2|6097.4|6100.6|6097.8|6100.2|6097.4|4
1612906100000|2021-02-09 21:28:20|6100.4|6097.6|6100.2|6097.4|6100.4|6097.6|6100.2|6097.4|1
1612906110000|2021-02-09 21:28:30|||||||||1
1612906140000|2021-02-09 21:29:00|6099.9|6097.1|6099.9|6097.1|6099.9|6097.1|6099.9|6097.1|3
1612906150000|2021-02-09 21:29:10|6100.2|6097.4|6100.2|6097.4|6100.2|6097.4|6100.2|6097.4|4
1612906180000|2021-02-09 21:29:40|||||||||1
1612906190000|2021-02-09 21:29:50|6100.4|6097.6|6101.4|6098.6|6101.4|6098.6|6100.4|6097.6|3
1612906200000|2021-02-09 21:30:00|6101.2|6098.4|6102.2|6099.4|6102.2|6099.4|6101.2|6098.4|33
1612906210000|2021-02-09 21:30:10|6102.4|6099.6|6102.4|6099.6|6104.9|6102.1|6101.7|6098.9|54
1612906220000|2021-02-09 21:30:20|6102.2|6099.4|6102.2|6099.4|6102.2|6099.4|6101.4|6098.6|25
1612906230000|2021-02-09 21:30:30|||||||||1
1612906240000|2021-02-09 21:30:40|6101.4|6098.6|6101.4|6098.6|6101.4|6098.6|6101.4|6098.6|16
1612906250000|2021-02-09 21:30:50|6102.2|6099.4|6102.7|6099.9|6102.9|6100.1|6102.2|6099.4|3
1612906260000|2021-02-09 21:31:00|6102.4|6099.6|6103.2|6100.4|6103.2|6100.4|6102.4|6099.6|3
1612906270000|2021-02-09 21:31:10|6102.4|6099.6|6102.4|6099.6|6102.4|6099.6|6102.4|6099.6|0
1612906280000|2021-02-09 21:31:20|6102.2|6099.4|6102.2|6099.4|6102.2|6099.4|6102.2|6099.4|0
1612906290000|2021-02-09 21:31:30|6102.4|6099.6|6102.4|6099.6|6102.4|6099.6|6102.4|6099.6|0
1612906300000|2021-02-09 21:31:40|6102.2|6099.4|6100.2|6097.4|6102.2|6099.4|6100.2|6097.4|10
1612906310000|2021-02-09 21:31:50|6099.9|6097.1|6101.2|6098.4|6101.2|6098.4|6099.9|6097.1|6
1612906320000|2021-02-09 21:32:00|6100.4|6097.6|6100.2|6097.4|6100.4|6097.6|6100.2|6097.4|66
1612906330000|2021-02-09 21:32:10|6099.2|6096.4|6098.2|6095.4|6099.2|6096.4|6097.9|6095.1|21
1612906340000|2021-02-09 21:32:20|6097.7|6094.9|6097.7|6094.9|6097.7|6094.9|6097.2|6094.4|6
1612906350000|2021-02-09 21:32:30|6097.2|6094.4|6096.7|6093.9|6097.2|6094.4|6096.7|6093.9|13
1612906360000|2021-02-09 21:32:40|6097.2|6094.4|6096.2|6093.4|6097.9|6095.1|6096.2|6093.4|9
1612906370000|2021-02-09 21:32:50|6096.4|6093.6|6095.4|6092.6|6096.4|6093.6|6095.4|6092.6|16
1612906380000|2021-02-09 21:33:00|6095.2|6092.4|6097.9|6095.1|6099.3|6095.9|6093.4|6089.3|122
1612906390000|2021-02-09 21:33:10|6097.4|6094.6|6096.9|6094.1|6097.4|6094.6|6096.7|6093.9|7
1612906400000|2021-02-09 21:33:20|6097.4|6094.6|6097.9|6095.1|6097.9|6095.1|6097.4|6094.6|0
1612906420000|2021-02-09 21:33:40|6097.4|6094.6|6096.4|6093.6|6097.4|6094.6|6095.9|6093.1|46
1612906440000|2021-02-09 21:34:00|6096.2|6093.4|6096.4|6093.6|6096.4|6093.6|6096.2|6093.4|5
1612906450000|2021-02-09 21:34:10|6096.2|6093.4|6096.4|6093.6|6096.4|6093.6|6096.2|6093.4|3
1612906460000|2021-02-09 21:34:20|6096.9|6094.1|6096.4|6093.6|6096.9|6094.1|6095.2|6092.4|50
1612906470000|2021-02-09 21:34:30|6096.7|6093.9|6095.4|6092.6|6096.7|6093.9|6094.2|6091.4|41
1612906480000|2021-02-09 21:34:40|6095.2|6092.4|6095.2|6092.4|6095.2|6092.4|6095.2|6092.4|0
1612906490000|2021-02-09 21:34:50|6095.4|6092.6|6093.2|6090.4|6095.4|6092.6|6092.2|6089.4|4
1612906500000|2021-02-09 21:35:00|6092.7|6089.9|6092.2|6089.4|6093.2|6090.4|6092.2|6089.4|11
1612906510000|2021-02-09 21:35:10|6091.4|6088.6|6093.2|6090.4|6093.2|6090.4|6091.2|6088.4|46
1612906530000|2021-02-09 21:35:30|6092.9|6090.1|6092.4|6089.6|6093.2|6090.4|6092.4|6089.6|1
1612906540000|2021-02-09 21:35:40|6093.2|6090.4|6093.2|6090.4|6093.2|6090.4|6093.2|6090.4|0
1612906560000|2021-02-09 21:36:00|6093.4|6090.6|6093.4|6090.6|6093.4|6090.6|6093.4|6090.6|2
1612906570000|2021-02-09 21:36:10|6094.2|6091.4|6094.2|6091.4|6094.2|6091.4|6094.2|6091.4|0
1612906580000|2021-02-09 21:36:20|6094.4|6091.6|6095.2|6092.4|6095.2|6092.4|6094.4|6091.6|0
1612906590000|2021-02-09 21:36:30|6093.9|6091.1|6092.9|6090.1|6094.4|6091.6|6092.9|6090.1|3
1612906600000|2021-02-09 21:36:40|6092.7|6089.9|6092.4|6089.6|6092.7|6089.9|6092.4|6089.6|0
1612906610000|2021-02-09 21:36:50|6093.2|6090.4|6092.7|6089.9|6093.2|6090.4|6092.4|6089.6|0
1612906620000|2021-02-09 21:37:00|6093.2|6090.4|6092.4|6089.6|6093.2|6090.4|6092.4|6089.6|0
1612906650000|2021-02-09 21:37:30|6092.9|6090.1|6095.4|6092.6|6095.4|6092.6|6092.9|6090.1|13
1612906660000|2021-02-09 21:37:40|6095.2|6092.4|6095.2|6092.4|6095.2|6092.4|6095.2|6092.4|0
1612906670000|2021-02-09 21:37:50|6094.9|6092.1|6093.4|6090.6|6094.9|6092.1|6093.2|6090.4|8
1612906680000|2021-02-09 21:38:00|6093.2|6090.4|6093.2|6090.4|6093.4|6090.6|6093.2|6090.4|0
1612906690000|2021-02-09 21:38:10|6093.7|6090.9|6093.9|6091.1|6094.2|6091.4|6093.7|6090.9|1
1612906700000|2021-02-09 21:38:20|6094.2|6091.4|6093.4|6090.6|6094.2|6091.4|6093.4|6090.6|0
1612906710000|2021-02-09 21:38:30|6093.9|6091.1|6094.2|6091.4|6094.2|6091.4|6093.9|6091.1|2
1612906740000|2021-02-09 21:39:00|6093.9|6091.1|6092.9|6090.1|6093.9|6091.1|6092.9|6090.1|17
1612906750000|2021-02-09 21:39:10|||||||||1
1612906770000|2021-02-09 21:39:30|||||||||11
1612906830000|2021-02-09 21:40:30|6092.6|6089.8|6093.2|6090.4|6093.2|6090.4|6091.6|6088.8|10
1612906900000|2021-02-09 21:41:40|||||||||2
1612906910000|2021-02-09 21:41:50|6093.7|6090.9|6094.4|6091.6|6094.7|6091.9|6093.7|6090.9|36
1612906920000|2021-02-09 21:42:00|||||||||1
1612906930000|2021-02-09 21:42:10|6094.2|6091.4|6094.2|6091.4|6094.2|6091.4|6094.2|6091.4|0
1612906940000|2021-02-09 21:42:20|6094.4|6091.6|6094.4|6091.6|6094.4|6091.6|6094.4|6091.6|4
1612906950000|2021-02-09 21:42:30|6094.2|6091.4|6094.2|6091.4|6094.4|6091.6|6094.2|6091.4|1
1612906960000|2021-02-09 21:42:40|6093.7|6090.9|6093.9|6091.1|6093.9|6091.1|6093.2|6090.4|5
1612906970000|2021-02-09 21:42:50|6094.2|6091.4|6093.9|6091.1|6094.2|6091.4|6093.4|6090.6|2
1612906980000|2021-02-09 21:43:00|6094.2|6091.4|6093.9|6091.1|6094.2|6091.4|6093.9|6091.1|101
1612906990000|2021-02-09 21:43:10|6093.7|6090.9|6093.7|6090.9|6093.7|6090.9|6093.2|6090.4|6
1612907000000|2021-02-09 21:43:20|||||||||1
1612907010000|2021-02-09 21:43:30|6094.2|6091.4|6095.7|6092.9|6095.7|6092.9|6093.4|6090.6|15
1612907020000|2021-02-09 21:43:40|6095.4|6092.6|6095.7|6092.9|6095.7|6092.9|6095.4|6092.6|1
1612907030000|2021-02-09 21:43:50|6095.4|6092.6|6095.2|6092.4|6095.4|6092.6|6095.2|6092.4|7
1612907040000|2021-02-09 21:44:00|6094.9|6092.1|6094.9|6092.1|6094.9|6092.1|6094.9|6092.1|7
1612907050000|2021-02-09 21:44:10|6094.7|6091.9|6094.4|6091.6|6094.7|6091.9|6094.4|6091.6|0
1612907060000|2021-02-09 21:44:20|6094.7|6091.9|6094.9|6092.1|6094.9|6092.1|6094.7|6091.9|1
1612907070000|2021-02-09 21:44:30|||||||||2
1612907080000|2021-02-09 21:44:40|6095.2|6092.4|6095.2|6092.4|6095.2|6092.4|6095.2|6092.4|2
1612907090000|2021-02-09 21:44:50|6094.9|6092.1|6095.7|6092.9|6096.4|6093.6|6094.9|6092.1|80
1612907100000|2021-02-09 21:45:00|6096.2|6093.4|6096.4|6093.6|6098|6095.2|6096.2|6093.4|7
1612907110000|2021-02-09 21:45:10|6096.7|6093.9|6096.7|6093.9|6096.7|6093.9|6096.7|6093.9|0
1612907130000|2021-02-09 21:45:30|6096.4|6093.6|6095.9|6093.1|6096.4|6093.6|6095.9|6093.1|1
1612907140000|2021-02-09 21:45:40|6095.7|6092.9|6095.4|6092.6|6095.7|6092.9|6095.4|6092.6|2
1612907150000|2021-02-09 21:45:50|6095.7|6092.9|6095.4|6092.6|6095.7|6092.9|6095.4|6092.6|0
1612907170000|2021-02-09 21:46:10|6095.7|6092.9|6095.9|6093.1|6095.9|6093.1|6095.7|6092.9|1
1612907190000|2021-02-09 21:46:30|6096.2|6093.4|6095.4|6092.6|6096.2|6093.4|6095.4|6092.6|1
1612907210000|2021-02-09 21:46:50|6094.7|6091.9|6094.4|6091.6|6094.7|6091.9|6094.4|6091.6|0
1612907230000|2021-02-09 21:47:10|6094.7|6091.9|6094.4|6091.6|6094.9|6092.1|6093.9|6091.1|8
1612907240000|2021-02-09 21:47:20|6095.4|6092.6|6095.4|6092.6|6095.4|6092.6|6095.4|6092.6|2
1612907250000|2021-02-09 21:47:30|6095.2|6092.4|6095.4|6092.6|6095.4|6092.6|6094.9|6092.1|4
1612907280000|2021-02-09 21:48:00|6094.9|6092.1|6094.9|6092.1|6094.9|6092.1|6094.9|6092.1|0
1612907290000|2021-02-09 21:48:10|6095.7|6092.9|6097.4|6094.6|6097.4|6094.6|6095.7|6092.9|15
1612907300000|2021-02-09 21:48:20|6096.4|6093.6|6096.4|6093.6|6096.4|6093.6|6096.4|6093.6|2
1612907310000|2021-02-09 21:48:30|||||||||1
1612907330000|2021-02-09 21:48:50|6098.2|6095.4|6098.2|6095.4|6098.4|6095.6|6097.9|6095.1|3
1612907340000|2021-02-09 21:49:00|6098.4|6095.6|6101.2|6098.4|6101.2|6098.4|6097.9|6095.1|58
1612907350000|2021-02-09 21:49:10|6101.7|6098.9|6105.9|6103.1|6105.9|6103.1|6101.7|6098.9|70
1612907360000|2021-02-09 21:49:20|6106.2|6103.4|6109.4|6106.6|6111.7|6108.9|6106.2|6103.4|173
1612907370000|2021-02-09 21:49:30|6109.9|6107.1|6109.7|6106.9|6110.4|6107.6|6108.6|6105.8|23
1612907380000|2021-02-09 21:49:40|6109.4|6106.6|6108.2|6105.4|6109.4|6106.6|6106.1|6103.3|34
1612907390000|2021-02-09 21:49:50|6107.9|6105.1|6107.9|6105.1|6109.5|6106.6|6107.9|6105.1|29
1612907400000|2021-02-09 21:50:00|6108.2|6105.4|6107.4|6104.6|6108.4|6105.6|6107.2|6104.4|20
1612907410000|2021-02-09 21:50:10|6106.9|6104.1|6104.9|6102.1|6106.9|6104.1|6104.9|6102.1|13
1612907420000|2021-02-09 21:50:20|6104|6101.2|6104.4|6101.6|6104.7|6101.9|6104|6101.2|6
1612907430000|2021-02-09 21:50:30|6104.2|6101.4|6103.7|6100.9|6104.2|6101.4|6103.7|6100.9|3
1612907440000|2021-02-09 21:50:40|6103.2|6100.4|6103.4|6100.6|6103.4|6100.6|6103.2|6100.4|0
1612907450000|2021-02-09 21:50:50|6103.2|6100.4|6103.2|6100.4|6103.2|6100.4|6103.2|6100.4|0
1612907460000|2021-02-09 21:51:00|6102.9|6100.1|6102.9|6100.1|6103.2|6100.4|6102.7|6099.9|4
1612907470000|2021-02-09 21:51:10|6102.7|6099.9|6102.7|6099.9|6102.7|6099.9|6102.7|6099.9|2
1612907480000|2021-02-09 21:51:20|6102.2|6099.4|6100.9|6098.1|6102.2|6099.4|6100.9|6098.1|1
1612907490000|2021-02-09 21:51:30|6101.2|6098.4|6101.2|6098.4|6101.2|6098.4|6101.2|6098.4|2
1612907510000|2021-02-09 21:51:50|6101.4|6098.6|6101.7|6098.9|6101.7|6098.9|6101.4|6098.6|2
1612907520000|2021-02-09 21:52:00|6102.2|6099.4|6102.2|6099.4|6102.2|6099.4|6102.2|6099.4|1
1612907540000|2021-02-09 21:52:20|6101.9|6099.1|6102.4|6099.6|6102.4|6099.6|6101.7|6098.9|0
1612907560000|2021-02-09 21:52:40|6102.7|6099.9|6102.7|6099.9|6102.7|6099.9|6102.7|6099.9|0
1612907570000|2021-02-09 21:52:50|6101.9|6099.1|6101.9|6099.1|6101.9|6099.1|6101.9|6099.1|0
1612907590000|2021-02-09 21:53:10|6101.7|6098.9|6101.9|6099.1|6102.7|6099.9|6101.7|6098.9|17
1612907600000|2021-02-09 21:53:20|6101.7|6098.9|6102.7|6099.9|6102.9|6100.1|6101.7|6098.9|12
1612907610000|2021-02-09 21:53:30|6102.4|6099.6|6102.4|6099.6|6102.4|6099.6|6102.4|6099.6|0
1612907620000|2021-02-09 21:53:40|6102.7|6099.9|6102.7|6099.9|6102.7|6099.9|6102.7|6099.9|0
1612907630000|2021-02-09 21:53:50|6103.5|6100.7|6103.7|6100.9|6103.7|6100.9|6103.5|6100.7|6
1612907640000|2021-02-09 21:54:00|6104|6101.2|6104|6101.2|6104|6101.2|6104|6101.2|5
1612907660000|2021-02-09 21:54:20|6104.2|6101.4|6104.2|6101.4|6104.2|6101.4|6104.2|6101.4|5
1612907670000|2021-02-09 21:54:30|6104|6101.2|6103.7|6100.9|6104|6101.2|6103.7|6100.9|9
1612907680000|2021-02-09 21:54:40|||||||||3
1612907690000|2021-02-09 21:54:50|6104|6101.2|6104.5|6101.7|6104.5|6101.7|6104|6101.2|6
1612907700000|2021-02-09 21:55:00|6104|6101.2|6104.4|6101.6|6104.7|6101.9|6103.7|6100.9|30
1612907710000|2021-02-09 21:55:10|6104.7|6101.9|6105.7|6102.9|6105.9|6103.1|6104.7|6101.9|52
1612907720000|2021-02-09 21:55:20|6105.2|6102.4|6105|6102.2|6105.2|6102.4|6105|6102.2|3
1612907740000|2021-02-09 21:55:40|6105.2|6102.4|6105.7|6102.9|6105.7|6102.9|6105.2|6102.4|0
1612907750000|2021-02-09 21:55:50|6106|6103.2|6107.5|6103.5|6107.5|6103.5|6106|6103.2|4
1612907760000|2021-02-09 21:56:00|6106.2|6103.4|6110.8|6100.8|6110.8|6103.6|6106.2|6100.8|6
1612907770000|2021-02-09 21:56:10|6106.6|6103.8|6106.2|6103.4|6106.6|6103.8|6106.2|6103.4|0
1612907790000|2021-02-09 21:56:30|||||||||1
1612907800000|2021-02-09 21:56:40|6105.7|6102.9|6104.2|6101.4|6105.7|6102.9|6104.2|6101.4|7
1612907810000|2021-02-09 21:56:50|6104.5|6101.7|6104.5|6101.7|6104.5|6101.7|6104.5|6101.7|0
1612907820000|2021-02-09 21:57:00|6104|6101.2|6102.9|6100.1|6104|6101.2|6102.9|6100.1|9
1612907830000|2021-02-09 21:57:10|6104.2|6101.4|6104.2|6101.4|6104.2|6101.4|6104.2|6101.4|3
1612907840000|2021-02-09 21:57:20|6104.5|6101.7|6104.2|6101.4|6104.7|6101.9|6104.2|6101.4|0
1612907850000|2021-02-09 21:57:30|6104.4|6101.6|6106.1|6102.1|6106.3|6102.6|6104.4|6101.6|8
1612907860000|2021-02-09 21:57:40|6105.2|6102.4|6106.1|6102.1|6106.1|6102.4|6105.2|6102.1|6
1612907870000|2021-02-09 21:57:50|6106.5|6103.7|6106.5|6102.5|6106.5|6103.7|6106.5|6102.5|2
1612907880000|2021-02-09 21:58:00|6106.1|6102.1|6106.1|6102.1|6106.1|6102.1|6106.1|6102.1|0
1612907890000|2021-02-09 21:58:10|6105.2|6102.4|6106.3|6102.3|6106.3|6102.9|6105.2|6102.3|5
1612907900000|2021-02-09 21:58:20|6104.9|6102.1|6104.9|6102.1|6104.9|6102.1|6104.9|6102.1|0
1612907910000|2021-02-09 21:58:30|6104.7|6101.9|6106.3|6102.3|6106.3|6102.3|6104.7|6101.8|7
1612907920000|2021-02-09 21:58:40|6106.2|6103.4|6106.4|6103.6|6106.7|6103.9|6106.2|6103.4|8
1612907930000|2021-02-09 21:58:50|6106.5|6103.7|6106.7|6103.9|6106.7|6103.9|6106.5|6103.7|1
1612907940000|2021-02-09 21:59:00|6106.2|6103.4|6105.7|6102.9|6106.2|6103.4|6105.7|6102.9|4
1612907970000|2021-02-09 21:59:30|6106.2|6103.4|6108.6|6098.6|6109|6103.4|6106.2|6098.6|18
1612907980000|2021-02-09 21:59:40|6108.8|6098.8|6108.8|6098.8|6108.8|6098.8|6108.8|6098.8|0
1612907990000|2021-02-09 21:59:50|6105.3|6101.3|6105.3|6101.3|6105.3|6101.3|6105.3|6101.3|8
1612908000000|2021-02-09 22:00:00|6104.1|6100.9|6103.9|6101.1|6104.1|6101.1|6103.7|6100.9|20
1612908010000|2021-02-09 22:00:10|||||||||24
1612908020000|2021-02-09 22:00:20|6105.4|6102.6|6105.4|6102.6|6105.4|6102.6|6105.4|6102.6|2
1612908180000|2021-02-09 22:03:00|||||||||1
1612908220000|2021-02-09 22:03:40|||||||||1
1612908490000|2021-02-09 22:08:10|||||||||9
1612908510000|2021-02-09 22:08:30|6105.7|6101.7|6105.4|6102.6|6105.7|6102.6|6105.4|6101.7|0
1612908700000|2021-02-09 22:11:40|6105.2|6102.4|6105.2|6102.4|6105.2|6102.4|6105.2|6102.4|0
1612908970000|2021-02-09 22:16:10|||||||||1
1612909000000|2021-02-09 22:16:40|6109.3|6105.3|6112.5|6102.5|6112.5|6105.3|6109.3|6102.5|6
1612909010000|2021-02-09 22:16:50|6109.8|6105.8|6109.8|6105.8|6109.8|6105.8|6109.8|6105.8|0
1612909020000|2021-02-09 22:17:00|6110|6106|6110|6106|6110|6106|6110|6106|0
1612909040000|2021-02-09 22:17:20|||||||||1
1612909300000|2021-02-09 22:21:40|6109.2|6106.4|6109.2|6106.4|6109.2|6106.4|6109.2|6106.4|10
1612909470000|2021-02-09 22:24:30|||||||||3
1612909480000|2021-02-09 22:24:40|6110.3|6106.3|6110.3|6106.3|6110.3|6106.3|6110.3|6106.3|2
1612909490000|2021-02-09 22:24:50|6113.5|6103.5|6111.3|6107.3|6113.5|6107.3|6111.3|6103.5|0
1612909500000|2021-02-09 22:25:00|6113.8|6103.8|6113.8|6103.8|6113.8|6103.8|6113.8|6103.8|0
1612909570000|2021-02-09 22:26:10|||||||||1
1612909590000|2021-02-09 22:26:30|6111|6107|6111.3|6107.3|6111.3|6107.3|6111|6107|0
1612909610000|2021-02-09 22:26:50|6114|6104|6113.8|6103.8|6114|6104|6113.8|6103.8|0
1612909680000|2021-02-09 22:28:00|||||||||2
1612909870000|2021-02-09 22:31:10|6115.8|6105.8|6115.8|6105.8|6115.8|6105.8|6115.8|6105.8|71
1612909880000|2021-02-09 22:31:20|6113.8|6103.8|6113.8|6103.8|6113.8|6103.8|6113.8|6103.8|1
1612909890000|2021-02-09 22:31:30|6111.3|6107.3|6113.8|6103.8|6114|6107.3|6111.3|6103.8|0
1612909900000|2021-02-09 22:31:40|||||||||1
1612909910000|2021-02-09 22:31:50|6111.2|6108.4|6111.2|6108.4|6111.2|6108.4|6111.2|6108.4|2
1612909940000|2021-02-09 22:32:20|6111.5|6107.5|6111.3|6107.3|6111.5|6107.5|6111.3|6107.3|0
1612910030000|2021-02-09 22:33:50|6110.9|6108.1|6111.2|6108.4|6111.2|6108.4|6110.9|6108.1|0
1612910040000|2021-02-09 22:34:00|6111.1|6108.3|6111.1|6108.3|6111.1|6108.3|6111.1|6108.3|0
1612910140000|2021-02-09 22:35:40|6115.6|6112.8|6115.6|6112.8|6115.6|6112.8|6115.6|6112.8|43
1612910150000|2021-02-09 22:35:50|6115.9|6113.1|6115.9|6113.1|6115.9|6113.1|6115.9|6113.1|1
1612910170000|2021-02-09 22:36:10|6117.5|6107.5|6117.5|6107.5|6117.5|6107.5|6117.5|6107.5|0
1612910220000|2021-02-09 22:37:00|6117|6107|6117|6107|6117|6107|6117|6107|0
1612910230000|2021-02-09 22:37:10|6116.7|6106.7|6116.7|6106.7|6116.7|6106.7|6116.7|6106.7|0
1612910240000|2021-02-09 22:37:20|||||||||1
1612910360000|2021-02-09 22:39:20|6113.5|6109.5|6113.2|6109.2|6113.5|6109.5|6113.2|6109.2|0
1612910370000|2021-02-09 22:39:30|6114.6|6111.8|6114.6|6111.8|6114.6|6111.8|6114.6|6111.8|28
1612910380000|2021-02-09 22:39:40|6116.7|6106.7|6113.2|6109.2|6116.7|6109.6|6112.1|6106.7|0
1612910390000|2021-02-09 22:39:50|6116.5|6106.5|6116.7|6106.7|6116.7|6106.7|6116.2|6106.2|0
1612910400000|2021-02-09 22:40:00|6116.5|6106.5|6116.5|6106.5|6116.5|6106.5|6116.5|6106.5|0
1612910460000|2021-02-09 22:41:00|6113.2|6109.2|6113.2|6109.2|6113.2|6109.2|6113.2|6109.2|0
1612910470000|2021-02-09 22:41:10|6112.1|6109.3|6112.1|6109.3|6112.1|6109.3|6112.1|6109.3|0
1612910490000|2021-02-09 22:41:30|6113.2|6109.2|6113.2|6109.2|6113.2|6109.2|6113.2|6109.2|1
1612910500000|2021-02-09 22:41:40|||||||||1
1612910540000|2021-02-09 22:42:20|6112.4|6109.6|6111.9|6109.1|6112.4|6109.6|6111.9|6109.1|0
1612910550000|2021-02-09 22:42:30|6109.9|6107.1|6109.9|6107.1|6109.9|6107.1|6109.6|6106.8|2
1612910560000|2021-02-09 22:42:40|6110.2|6107.4|6110.4|6107.6|6110.4|6107.6|6110.2|6107.4|1
1612910580000|2021-02-09 22:43:00|||||||||46
1612910590000|2021-02-09 22:43:10|6110.9|6108.1|6110.9|6108.1|6110.9|6108.1|6110.9|6108.1|8
1612910600000|2021-02-09 22:43:20|6111.4|6108.6|6111.4|6108.6|6111.4|6108.6|6111.4|6108.6|1
1612910610000|2021-02-09 22:43:30|6111.1|6108.3|6110.9|6108.1|6111.1|6108.3|6110.9|6108.1|0
1612910620000|2021-02-09 22:43:40|6110.6|6107.8|6110.9|6108.1|6110.9|6108.1|6110.6|6107.8|1
1612910630000|2021-02-09 22:43:50|||||||||2
1612910640000|2021-02-09 22:44:00|6112|6109.2|6112.6|6109.8|6112.9|6110.1|6112|6109.2|40
1612910710000|2021-02-09 22:45:10|6112.4|6109.6|6112.4|6109.6|6112.4|6109.6|6112.4|6109.6|0
1612910740000|2021-02-09 22:45:40|||||||||1
1612910750000|2021-02-09 22:45:50|||||||||1
1612910780000|2021-02-09 22:46:20|6111.9|6107.9|6111.2|6107.2|6111.9|6107.9|6111.2|6107.2|2
1612910820000|2021-02-09 22:47:00|6110.1|6107.3|6110.1|6107.3|6110.1|6107.3|6110.1|6107.3|0
1612910900000|2021-02-09 22:48:20|||||||||1
1612910940000|2021-02-09 22:49:00|6110.6|6107.8|6111|6107|6111|6107.8|6110.1|6107|1
1612910960000|2021-02-09 22:49:20|6110.5|6106.5|6109.4|6106.6|6110.5|6107.1|6109.4|6106.5|0
1612911000000|2021-02-09 22:50:00|6108.9|6106.1|6108.4|6105.6|6108.9|6106.1|6108.4|6105.6|1
1612911010000|2021-02-09 22:50:10|6109.4|6106.6|6111|6107|6111|6107|6109.4|6106.6|51
1612911040000|2021-02-09 22:50:40|6110.1|6107.3|6111|6107|6111|6107.3|6110.1|6107|0
1612911080000|2021-02-09 22:51:20|6113.5|6103.5|6113.5|6103.5|6113.5|6103.5|6113.5|6103.5|0
1612911100000|2021-02-09 22:51:40|6110.8|6106.8|6113.5|6103.5|6113.7|6106.8|6110.8|6103.5|0
1612911170000|2021-02-09 22:52:50|6110.2|6106.2|6113.5|6103.5|6113.5|6106.2|6110.2|6103.5|0
1612911250000|2021-02-09 22:54:10|||||||||60
1612911330000|2021-02-09 22:55:30|6110.2|6106.2|6113.5|6103.5|6113.5|6106.2|6110.2|6103.5|0
1612911550000|2021-02-09 22:59:10|||||||||4
1612911590000|2021-02-09 22:59:50|||||||||1
1612918800000|2021-02-10 01:00:00|6098.5|6095.7|6098|6095.2|6098.5|6095.7|6097|6094.2|10
1612918810000|2021-02-10 01:00:10|6098.3|6095.5|6102|6099.2|6102|6099.2|6097.5|6094.7|33
1612918820000|2021-02-10 01:00:20|6102.5|6099.7|6105.5|6102.7|6106.5|6103.7|6102.5|6099.7|31
1612918830000|2021-02-10 01:00:30|6105.7|6102.9|6104.3|6101.5|6106|6103.2|6104.3|6101.5|11
1612918840000|2021-02-10 01:00:40|6103.3|6100.5|6102.5|6099.7|6103.3|6100.5|6102.5|6099.7|9
1612918860000|2021-02-10 01:01:00|6102.3|6099.5|6099|6096.2|6102.3|6099.5|6098.8|6096|31
1612918870000|2021-02-10 01:01:10|6098.8|6096|6098.8|6096|6098.8|6096|6098.5|6095.7|3
1612918880000|2021-02-10 01:01:20|6099.8|6097|6099.8|6097|6099.8|6097|6099.5|6096.7|3
1612918890000|2021-02-10 01:01:30|6099.3|6096.5|6101.5|6098.7|6101.5|6098.7|6099.3|6096.5|4
1612918900000|2021-02-10 01:01:40|6101.8|6099|6102|6099.2|6102|6099.2|6101.8|6099|0
1612918910000|2021-02-10 01:01:50|6101.7|6098.9|6100.5|6097.7|6101.8|6099|6100.5|6097.7|8
1612918920000|2021-02-10 01:02:00|6100.3|6097.5|6099.8|6097|6100.3|6097.5|6098.8|6096|10
1612918930000|2021-02-10 01:02:10|6099|6096.2|6098.5|6095.7|6099|6096.2|6098.5|6095.7|5
1612918940000|2021-02-10 01:02:20|6098.3|6095.5|6095.5|6092.7|6098.3|6095.5|6095.5|6092.7|49
1612918950000|2021-02-10 01:02:30|6095.8|6093|6096.8|6094|6096.8|6094|6095.5|6092.7|9
1612918960000|2021-02-10 01:02:40|6097|6094.2|6100.8|6098|6100.8|6098|6097|6094.2|1
1612918970000|2021-02-10 01:02:50|6099.8|6097|6102.3|6099.5|6102.3|6099.5|6099.8|6097|19
1612918980000|2021-02-10 01:03:00|6102.5|6099.7|6105|6102.2|6105.3|6102.5|6102.5|6099.7|209
1612918990000|2021-02-10 01:03:10|6104.8|6102|6101.5|6098.7|6105.3|6102.5|6101.5|6098.7|254
1612919010000|2021-02-10 01:03:30|||||||||1
1612919020000|2021-02-10 01:03:40|6101.8|6099|6101.8|6099|6101.8|6099|6101.8|6099|0
1612919030000|2021-02-10 01:03:50|6102|6099.2|6103.1|6100.3|6103.6|6100.8|6101.5|6098.7|451
1612919040000|2021-02-10 01:04:00|6103.5|6100.7|6103.5|6100.7|6103.5|6100.7|6103.5|6100.7|30
1612919050000|2021-02-10 01:04:10|6103.3|6100.5|6101.3|6098.5|6103.3|6100.5|6101|6098.2|32
1612919060000|2021-02-10 01:04:20|6101|6098.2|6103.3|6100.5|6103.6|6100.8|6100.8|6098|65
1612919070000|2021-02-10 01:04:30|||||||||20
1612919080000|2021-02-10 01:04:40|6104.3|6101.5|6104|6101.2|6104.3|6101.5|6104|6101.2|2
1612919090000|2021-02-10 01:04:50|6104.8|6102|6104.1|6101.3|6104.8|6102|6104.1|6101.3|6
1612919100000|2021-02-10 01:05:00|6104.3|6101.5|6104.3|6101.5|6104.3|6101.5|6104.3|6101.5|6
1612919110000|2021-02-10 01:05:10|6104.1|6101.3|6103.3|6100.5|6104.3|6101.5|6103.3|6100.5|19
1612919120000|2021-02-10 01:05:20|6103.8|6101|6104.3|6101.5|6104.3|6101.5|6103.8|6101|2
1612919130000|2021-02-10 01:05:30|6104|6101.2|6104|6101.2|6104|6101.2|6104|6101.2|0
1612919140000|2021-02-10 01:05:40|6105.5|6102.7|6105.8|6103|6105.8|6103|6105.5|6102.7|4
1612919150000|2021-02-10 01:05:50|6105|6102.2|6104.8|6102|6105.3|6102.5|6104.8|6102|7
1612919160000|2021-02-10 01:06:00|6105.1|6102.3|6105.3|6102.5|6105.3|6102.5|6105.1|6102.3|54
1612919170000|2021-02-10 01:06:10|||||||||2
1612919180000|2021-02-10 01:06:20|6105.6|6102.8|6106.1|6103.3|6106.1|6103.3|6105.6|6102.8|0
1612919200000|2021-02-10 01:06:40|6106.3|6103.5|6106.5|6103.7|6106.6|6103.8|6106.3|6103.5|5
1612919210000|2021-02-10 01:06:50|6106.8|6104|6105.5|6102.7|6107.5|6104.7|6105.3|6102.5|34
1612919220000|2021-02-10 01:07:00|6105.3|6102.5|6105.8|6103|6105.8|6103|6105.3|6102.5|11
1612919230000|2021-02-10 01:07:10|6106|6103.2|6104.8|6102|6106.8|6104|6104.8|6102|15
1612919240000|2021-02-10 01:07:20|6107|6104.2|6106.8|6104|6107|6104.2|6106.8|6104|6
1612919250000|2021-02-10 01:07:30|6106.5|6103.7|6105.3|6102.5|6106.5|6103.7|6105.3|6102.5|0
1612919260000|2021-02-10 01:07:40|6104.5|6101.7|6105|6102.2|6105|6102.2|6103|6100.2|821
1612919270000|2021-02-10 01:07:50|6104.8|6102|6105.8|6103|6105.8|6103|6104.8|6102|1
1612919280000|2021-02-10 01:08:00|6105.5|6102.7|6105.2|6102.4|6105.5|6102.7|6105.2|6102.4|31
1612919290000|2021-02-10 01:08:10|6105.5|6102.7|6105.5|6102.7|6105.5|6102.7|6105.5|6102.7|1
1612919300000|2021-02-10 01:08:20|6103.5|6100.7|6103.2|6100.4|6103.5|6100.7|6103.2|6100.4|3
1612919310000|2021-02-10 01:08:30|6103|6100.2|6101.8|6099|6103|6100.2|6101.5|6098.7|1
1612919320000|2021-02-10 01:08:40|6101.3|6098.5|6101.5|6098.7|6101.5|6098.7|6101.3|6098.5|0
1612919330000|2021-02-10 01:08:50|6102|6099.2|6103|6100.2|6103|6100.2|6102|6099.2|9
1612919340000|2021-02-10 01:09:00|||||||||3
1612919360000|2021-02-10 01:09:20|6102.5|6099.7|6101.3|6098.5|6102.5|6099.7|6101.3|6098.5|7
1612919380000|2021-02-10 01:09:40|6101|6098.2|6102.5|6099.7|6102.5|6099.7|6101|6098.2|38
1612919390000|2021-02-10 01:09:50|||||||||1
1612919400000|2021-02-10 01:10:00|6102.3|6099.5|6103.3|6100.5|6103.3|6100.5|6101|6098.2|35
1612919410000|2021-02-10 01:10:10|6103|6100.2|6103|6100.2|6103|6100.2|6102.5|6099.7|1
1612919420000|2021-02-10 01:10:20|6102.8|6100|6102.8|6100|6103.3|6100.5|6102.3|6099.5|2
1612919430000|2021-02-10 01:10:30|6103.3|6100.5|6100.8|6098|6103.3|6100.5|6100.8|6098|6
1612919440000|2021-02-10 01:10:40|6100.5|6097.7|6100.3|6097.5|6101|6098.2|6100.3|6097.5|12
1612919460000|2021-02-10 01:11:00|6100|6097.2|6100|6097.2|6100|6097.2|6100|6097.2|1
1612919470000|2021-02-10 01:11:10|6100.3|6097.5|6100.3|6097.5|6100.3|6097.5|6100.3|6097.5|2
1612919490000|2021-02-10 01:11:30|6100|6097.2|6100|6097.2|6100.3|6097.5|6099.8|6097|2
1612919500000|2021-02-10 01:11:40|6099.5|6096.7|6099.5|6096.7|6099.8|6097|6099.3|6096.5|14
1612919520000|2021-02-10 01:12:00|6099.8|6097|6100|6097.2|6100|6097.2|6098.5|6095.7|19
1612919530000|2021-02-10 01:12:10|6100.3|6097.5|6099.8|6097|6100.3|6097.5|6099.5|6096.7|4
1612919540000|2021-02-10 01:12:20|6099.3|6096.5|6099.8|6097|6099.8|6097|6099.3|6096.5|1
1612919550000|2021-02-10 01:12:30|6100|6097.2|6100|6097.2|6100|6097.2|6100|6097.2|0
1612919560000|2021-02-10 01:12:40|||||||||5
1612919570000|2021-02-10 01:12:50|6099.8|6097|6099|6096.2|6100|6097.2|6099|6096.2|1
1612919580000|2021-02-10 01:13:00|6098.8|6096|6098|6095.2|6098.8|6096|6097.3|6094.5|20
1612919590000|2021-02-10 01:13:10|6097.8|6095|6097.3|6094.5|6098|6095.2|6097.3|6094.5|8
1612919600000|2021-02-10 01:13:20|6097.8|6095|6098|6095.2|6098|6095.2|6096.8|6094|9
1612919610000|2021-02-10 01:13:30|||||||||1
1612919620000|2021-02-10 01:13:40|6097.8|6095|6097|6094.2|6097.8|6095|6097|6094.2|12
1612919630000|2021-02-10 01:13:50|6096|6093.2|6097|6094.2|6097|6094.2|6096|6093.2|5
1612919640000|2021-02-10 01:14:00|6096.8|6094|6096.5|6093.7|6096.8|6094|6096.5|6093.7|3
1612919650000|2021-02-10 01:14:10|6096.8|6094|6096.8|6094|6096.8|6094|6096.8|6094|0
1612919670000|2021-02-10 01:14:30|6097|6094.2|6097.3|6094.5|6097.3|6094.5|6097|6094.2|1
1612919680000|2021-02-10 01:14:40|6097|6094.2|6097|6094.2|6097.5|6094.7|6096.5|6093.7|6
1612919690000|2021-02-10 01:14:50|6097.5|6094.7|6098|6095.2|6098|6095.2|6097.5|6094.7|5
1612919700000|2021-02-10 01:15:00|||||||||1
1612919710000|2021-02-10 01:15:10|6099|6096.2|6100|6097.2|6100|6097.2|6099|6096.2|7
1612919720000|2021-02-10 01:15:20|6099.6|6096.8|6099.8|6097|6099.8|6097|6099|6096.2|10
1612919740000|2021-02-10 01:15:40|6100|6097.2|6102|6099.2|6102|6099.2|6100|6097.2|11
1612919750000|2021-02-10 01:15:50|6102.3|6099.5|6103|6100.2|6103.3|6100.5|6102.3|6099.5|284
1612919760000|2021-02-10 01:16:00|6103.3|6100.5|6105.3|6102.5|6105.5|6102.7|6103.3|6100.5|22
1612919770000|2021-02-10 01:16:10|6106|6103.2|6106.5|6103.7|6107.4|6104|6105.8|6103|23
1612919780000|2021-02-10 01:16:20|6107.1|6104.3|6106.3|6103.5|6107.5|6104.7|6105.8|6103|10
1612919790000|2021-02-10 01:16:30|6106.5|6103.7|6106.5|6103.7|6106.5|6103.7|6106.3|6103.5|0
1612919820000|2021-02-10 01:17:00|6106.8|6104|6105.8|6103|6107.3|6104.5|6105.8|6103|19
1612919840000|2021-02-10 01:17:20|6105.3|6102.5|6105.5|6102.7|6105.5|6102.7|6105.3|6102.5|0
1612919850000|2021-02-10 01:17:30|6105.8|6103|6105.8|6103|6105.8|6103|6105.8|6103|0
1612919870000|2021-02-10 01:17:50|6105.5|6102.7|6104|6101.2|6105.5|6102.7|6104|6101.2|5
1612919880000|2021-02-10 01:18:00|6103.8|6101|6103|6100.2|6104.3|6101.5|6103|6100.2|5
1612919890000|2021-02-10 01:18:10|6103.5|6100.7|6103.5|6100.7|6103.5|6100.7|6103.5|6100.7|1
1612919900000|2021-02-10 01:18:20|6103.3|6100.5|6104.6|6101.8|6104.6|6101.8|6103|6100.2|4
1612919910000|2021-02-10 01:18:30|6105|6102.2|6106.5|6103.7|6106.5|6103.7|6105|6102.2|2
1612919930000|2021-02-10 01:18:50|||||||||1
1612919940000|2021-02-10 01:19:00|||||||||1
1612919950000|2021-02-10 01:19:10|6107|6104.2|6107|6104.2|6107|6104.2|6107|6104.2|0
1612919960000|2021-02-10 01:19:20|6106.8|6104|6106|6103.2|6106.8|6104|6106|6103.2|1
1612919970000|2021-02-10 01:19:30|6105|6102.2|6104|6101.2|6105|6102.2|6104|6101.2|20
1612919980000|2021-02-10 01:19:40|6103.8|6101|6103|6100.2|6103.8|6101|6103|6100.2|4
1612919990000|2021-02-10 01:19:50|6104|6101.2|6103|6100.2|6104|6101.2|6103|6100.2|9
1612920000000|2021-02-10 01:20:00|6102.8|6100|6100.3|6097.5|6102.8|6100|6100.3|6097.5|6
1612920010000|2021-02-10 01:20:10|6100.5|6097.7|6101|6098.2|6101|6098.2|6100.5|6097.7|1
1612920020000|2021-02-10 01:20:20|6100.5|6097.7|6101|6098.2|6101|6098.2|6100.5|6097.7|3
1612920030000|2021-02-10 01:20:30|6100.5|6097.7|6100.5|6097.7|6100.5|6097.7|6100.5|6097.7|1
1612920040000|2021-02-10 01:20:40|6101|6098.2|6100|6097.2|6101|6098.2|6099.5|6096.7|8
1612920050000|2021-02-10 01:20:50|6099.5|6096.7|6099.5|6096.7|6100|6097.2|6099.5|6096.7|1
1612920060000|2021-02-10 01:21:00|6099.8|6097|6100.5|6097.7|6100.5|6097.7|6099.8|6097|1
1612920070000|2021-02-10 01:21:10|6100|6097.2|6101|6098.2|6101|6098.2|6100|6097.2|0
1612920100000|2021-02-10 01:21:40|||||||||2
1612920110000|2021-02-10 01:21:50|6101.5|6098.7|6101.5|6098.7|6101.5|6098.7|6101.5|6098.7|0
1612920130000|2021-02-10 01:22:10|6101|6098.2|6101|6098.2|6101|6098.2|6101|6098.2|0
1612920140000|2021-02-10 01:22:20|6101.5|6098.7|6101.5|6098.7|6101.5|6098.7|6101.5|6098.7|1
1612920160000|2021-02-10 01:22:40|6102.2|6099.4|6103.6|6100.8|6103.6|6100.8|6102.2|6099.4|8
1612920170000|2021-02-10 01:22:50|6103.8|6101|6103.3|6100.5|6103.8|6101|6103.3|6100.5|3
1612920180000|2021-02-10 01:23:00|6103|6100.2|6102.8|6100|6103.3|6100.5|6102.8|6100|8
1612920190000|2021-02-10 01:23:10|6103|6100.2|6100.3|6097.5|6103|6100.2|6100.3|6097.5|40
1612920200000|2021-02-10 01:23:20|6100.5|6097.7|6101.3|6098.5|6101.3|6098.5|6100.5|6097.7|3
1612920210000|2021-02-10 01:23:30|6101|6098.2|6101.3|6098.5|6101.3|6098.5|6101|6098.2|0
1612920220000|2021-02-10 01:23:40|6101|6098.2|6101.5|6098.7|6101.5|6098.7|6101|6098.2|2
1612920230000|2021-02-10 01:23:50|||||||||2
1612920270000|2021-02-10 01:24:30|6101.8|6099|6102|6099.2|6102.3|6099.5|6101.8|6099|3
1612920280000|2021-02-10 01:24:40|6101.8|6099|6102.3|6099.5|6102.4|6099.5|6101.8|6098.4|1
1612920290000|2021-02-10 01:24:50|6102|6099.2|6102.3|6099.5|6102.3|6099.5|6102|6099.2|0
1612920300000|2021-02-10 01:25:00|6100.5|6097.7|6100.5|6097.7|6100.5|6097.7|6099.5|6096.7|6
1612920310000|2021-02-10 01:25:10|6101|6098.2|6100.3|6097.5|6101|6098.2|6100|6097.2|1
1612920330000|2021-02-10 01:25:30|6100|6097.2|6098.8|6096|6100|6097.2|6098.8|6096|0
1612920340000|2021-02-10 01:25:40|6098.3|6095.5|6098.8|6096|6098.8|6096|6098.3|6095.5|1
1612920360000|2021-02-10 01:26:00|6099|6096.2|6099.3|6096.5|6099.3|6096.5|6099|6096.2|2
1612920370000|2021-02-10 01:26:10|6099.5|6096.7|6099.3|6096.5|6099.5|6096.7|6099.3|6096.5|5
1612920410000|2021-02-10 01:26:50|6099.5|6096.7|6101.7|6098.9|6102.3|6099.5|6099.5|6096.7|11
1612920420000|2021-02-10 01:27:00|6101|6098.2|6101.3|6098.5|6101.5|6098.7|6100.7|6097.9|2
1612920430000|2021-02-10 01:27:10|6100.7|6097.9|6099.7|6096.9|6101|6098.2|6099.7|6096.9|3
1612920440000|2021-02-10 01:27:20|6099.5|6096.7|6098.5|6095.7|6099.5|6096.7|6098.5|6095.7|10
1612920470000|2021-02-10 01:27:50|6099.5|6096.7|6099.5|6096.7|6099.5|6096.7|6099.5|6096.7|0
1612920480000|2021-02-10 01:28:00|6099.7|6096.9|6099.7|6096.9|6099.7|6096.9|6099|6096.2|3
1612920490000|2021-02-10 01:28:10|6098.4|6095.6|6097.7|6094.9|6098.4|6095.6|6097.7|6094.9|5
1612920500000|2021-02-10 01:28:20|6098|6095.2|6098.5|6095.7|6098.5|6095.7|6098|6095.2|2
1612920540000|2021-02-10 01:29:00|||||||||3
1612920550000|2021-02-10 01:29:10|6098|6095.2|6098|6095.2|6098.5|6095.7|6098|6095.2|0
1612920560000|2021-02-10 01:29:20|6098.5|6095.7|6098.5|6095.7|6098.5|6095.7|6098.5|6095.7|2
1612920590000|2021-02-10 01:29:50|6098.3|6095.5|6098.3|6095.5|6098.3|6095.5|6098.3|6095.5|1
1612920600000|2021-02-10 01:30:00|6098.5|6095.7|6099|6096.2|6099.3|6096.5|6098|6095.2|9
1612920610000|2021-02-10 01:30:10|6099.3|6096.5|6100|6097.2|6100|6097.2|6099.3|6096.5|1
1612920620000|2021-02-10 01:30:20|6099.7|6096.9|6099.5|6096.7|6099.7|6096.9|6099.5|6096.7|0
1612920630000|2021-02-10 01:30:30|6099.8|6097|6099.3|6096.5|6099.8|6097|6099|6096.2|0
1612920640000|2021-02-10 01:30:40|6099.7|6096.9|6099.7|6096.9|6101|6098.2|6099|6096.2|10
1612920660000|2021-02-10 01:31:00|6100|6097.2|6101.5|6098.7|6101.5|6098.7|6100|6097.2|3
1612920670000|2021-02-10 01:31:10|6101.2|6098.4|6099.7|6096.9|6101.2|6098.4|6099.7|6096.9|9
1612920680000|2021-02-10 01:31:20|6099.5|6096.7|6098.2|6095.4|6099.5|6096.7|6098.2|6095.4|10
1612920690000|2021-02-10 01:31:30|6098|6095.2|6098|6095.2|6098|6095.2|6098|6095.2|0
1612920700000|2021-02-10 01:31:40|6097.7|6094.9|6097.7|6094.9|6097.7|6094.9|6097.7|6094.9|1
1612920720000|2021-02-10 01:32:00|6097.5|6094.7|6097.5|6094.7|6097.5|6094.7|6097.5|6094.7|0
1612920730000|2021-02-10 01:32:10|6097.7|6094.9|6097.7|6094.9|6097.7|6094.9|6097.7|6094.9|0
1612920770000|2021-02-10 01:32:50|6097.5|6094.7|6097.2|6094.4|6097.5|6094.7|6097.2|6094.4|4
1612920780000|2021-02-10 01:33:00|6097|6094.2|6096.2|6093.4|6097.7|6094.9|6096.2|6093.4|17
1612920790000|2021-02-10 01:33:10|6097|6094.2|6095|6092.2|6097|6094.2|6095|6092.2|13
1612920800000|2021-02-10 01:33:20|6094.7|6091.9|6094.7|6091.9|6095|6092.2|6094.5|6091.7|28
1612920810000|2021-02-10 01:33:30|6095.5|6092.7|6096|6093.2|6096|6093.2|6095|6092.2|5
1612920820000|2021-02-10 01:33:40|6095.7|6092.9|6095|6092.2|6095.7|6092.9|6094.3|6091.5|6
1612920830000|2021-02-10 01:33:50|6094.7|6091.9|6093.7|6090.9|6094.7|6091.9|6093.7|6090.9|23
1612920840000|2021-02-10 01:34:00|6094|6091.2|6094|6091.2|6094.5|6091.7|6092.7|6089.9|44
1612920850000|2021-02-10 01:34:10|6093.5|6090.7|6093.2|6090.4|6094|6091.2|6093|6090.2|38
1612920860000|2021-02-10 01:34:20|6092.7|6089.9|6092.7|6089.9|6093|6090.2|6092.7|6089.9|4
1612920900000|2021-02-10 01:35:00|6093|6090.2|6092.7|6089.9|6093|6090.2|6092.7|6089.9|1
1612920910000|2021-02-10 01:35:10|6093.5|6090.7|6095.7|6092.9|6095.7|6092.9|6093.5|6090.7|3
1612920920000|2021-02-10 01:35:20|6095.2|6092.4|6093.7|6090.9|6095.2|6092.4|6093.7|6090.9|2
1612920950000|2021-02-10 01:35:50|6094|6091.2|6094|6091.2|6094|6091.2|6094|6091.2|0
1612920960000|2021-02-10 01:36:00|6093|6090.2|6093.7|6090.9|6093.7|6090.9|6093|6090.2|2
1612920970000|2021-02-10 01:36:10|6094|6091.2|6095.2|6092.4|6095.2|6092.4|6094|6091.2|7
1612920980000|2021-02-10 01:36:20|6094.7|6091.9|6095.2|6092.4|6095.2|6092.4|6094.5|6091.7|1
1612920990000|2021-02-10 01:36:30|6094.7|6091.9|6094.7|6091.9|6094.7|6091.9|6094.7|6091.9|0
1612921000000|2021-02-10 01:36:40|6096|6093.2|6096|6093.2|6096|6093.2|6096|6093.2|3
1612921010000|2021-02-10 01:36:50|6096.3|6093.5|6096|6093.2|6096.5|6093.7|6095|6092.2|2
1612921020000|2021-02-10 01:37:00|6096.5|6093.7|6096.5|6093.7|6096.5|6093.7|6096.5|6093.7|2
1612921030000|2021-02-10 01:37:10|6097|6094.2|6097.7|6094.9|6097.7|6094.9|6097|6094.2|0
1612921050000|2021-02-10 01:37:30|6098|6095.2|6098|6095.2|6098|6095.2|6098|6095.2|0
1612921060000|2021-02-10 01:37:40|6097.7|6094.9|6097.7|6094.9|6097.7|6094.9|6097.7|6094.9|5
1612921070000|2021-02-10 01:37:50|6098|6095.2|6098|6095.2|6098|6095.2|6098|6095.2|0
1612921100000|2021-02-10 01:38:20|6099|6096.2|6100.5|6097.7|6100.5|6097.7|6099|6096.2|7
1612921110000|2021-02-10 01:38:30|6100.3|6097.5|6099.5|6096.7|6100.3|6097.5|6099.5|6096.7|1
1612921120000|2021-02-10 01:38:40|6099|6096.2|6098.3|6095.5|6099|6096.2|6098.3|6095.5|1
1612921140000|2021-02-10 01:39:00|6098.5|6095.7|6098|6095.2|6098.5|6095.7|6098|6095.2|0
1612921150000|2021-02-10 01:39:10|6098.3|6095.5|6098.3|6095.5|6098.3|6095.5|6098.3|6095.5|1
1612921160000|2021-02-10 01:39:20|6098|6095.2|6098|6095.2|6098|6095.2|6098|6095.2|0
1612921170000|2021-02-10 01:39:30|6097.5|6094.7|6096.7|6093.9|6097.5|6094.7|6096.7|6093.9|17
1612921190000|2021-02-10 01:39:50|6096.2|6093.4|6095.7|6092.9|6096.2|6093.4|6095.7|6092.9|5
1612921200000|2021-02-10 01:40:00|6096.3|6093.5|6097.2|6094.4|6098|6095.2|6096.3|6093.5|3
1612921210000|2021-02-10 01:40:10|6096.7|6093.9|6096.7|6093.9|6097|6094.2|6096.7|6093.9|1
1612921220000|2021-02-10 01:40:20|6096.2|6093.4|6094.5|6091.7|6096.2|6093.4|6094.5|6091.7|1
1612921230000|2021-02-10 01:40:30|6095|6092.2|6095|6092.2|6095|6092.2|6095|6092.2|0
1612921240000|2021-02-10 01:40:40|6095.5|6092.7|6095.5|6092.7|6095.5|6092.7|6095.5|6092.7|0
1612921250000|2021-02-10 01:40:50|6095.8|6093|6096|6093.2|6096|6093.2|6095.8|6093|0
1612921270000|2021-02-10 01:41:10|6095.7|6092.9|6097|6094.2|6097|6094.2|6095.7|6092.9|6
1612921280000|2021-02-10 01:41:20|6096.7|6093.9|6095.7|6092.9|6096.7|6093.9|6095.7|6092.9|21
1612921290000|2021-02-10 01:41:30|6096|6093.2|6096.5|6093.7|6096.5|6093.7|6096|6093.2|0
1612921320000|2021-02-10 01:42:00|6096.8|6094|6096.5|6093.7|6097|6094.2|6096.5|6093.7|2
1612921330000|2021-02-10 01:42:10|6096.8|6094|6097.3|6094.5|6097.3|6094.5|6096.8|6094|0
1612921350000|2021-02-10 01:42:30|6097.5|6094.7|6097|6094.2|6097.5|6094.7|6097|6094.2|8
1612921360000|2021-02-10 01:42:40|6096.5|6093.7|6095.7|6092.9|6096.5|6093.7|6095.7|6092.9|11
1612921370000|2021-02-10 01:42:50|6096|6093.2|6096.5|6093.7|6096.5|6093.7|6096|6093.2|1
1612921380000|2021-02-10 01:43:00|6097.3|6094.5|6097.5|6094.7|6097.5|6094.7|6097.3|6094.5|0
1612921390000|2021-02-10 01:43:10|6097|6094.2|6097.5|6094.7|6097.5|6094.7|6097|6094.2|0
1612921400000|2021-02-10 01:43:20|6098|6095.2|6098.5|6095.7|6098.5|6095.7|6098|6095.2|0
1612921410000|2021-02-10 01:43:30|6098.7|6095.9|6098.7|6095.9|6099|6096.2|6098.7|6095.9|0
1612921420000|2021-02-10 01:43:40|6099|6096.2|6100|6097.2|6100|6097.2|6099|6096.2|0
1612921440000|2021-02-10 01:44:00|6099.5|6096.7|6099.5|6096.7|6099.5|6096.7|6099|6096.2|1
1612921450000|2021-02-10 01:44:10|6099.7|6096.9|6099.7|6096.9|6099.7|6096.9|6099.7|6096.9|1
1612921480000|2021-02-10 01:44:40|||||||||1
1612921500000|2021-02-10 01:45:00|||||||||1
1612921510000|2021-02-10 01:45:10|6100.4|6097.6|6101.2|6098.4|6101.7|6098.9|6100.4|6097.6|1
1612921530000|2021-02-10 01:45:30|6101.7|6098.9|6101.7|6098.9|6101.7|6098.9|6101.7|6098.9|1
1612921550000|2021-02-10 01:45:50|6102|6099.2|6102|6099.2|6102|6099.2|6102|6099.2|1
1612921560000|2021-02-10 01:46:00|6101.7|6098.9|6101.7|6098.9|6101.7|6098.9|6101.7|6098.9|0
1612921570000|2021-02-10 01:46:10|6101.2|6098.4|6101.2|6098.4|6101.2|6098.4|6101.2|6098.4|0
1612921580000|2021-02-10 01:46:20|6101.5|6098.7|6101.2|6098.4|6101.7|6098.9|6101.2|6098.4|0
1612921600000|2021-02-10 01:46:40|6101.7|6098.9|6101.7|6098.9|6101.7|6098.9|6101.7|6098.9|0
1612921640000|2021-02-10 01:47:20|6102|6099.2|6102|6099.2|6102|6099.2|6102|6099.2|0
1612921670000|2021-02-10 01:47:50|6101.7|6098.9|6101.7|6098.9|6101.7|6098.9|6101.7|6098.9|2
1612921680000|2021-02-10 01:48:00|6101.2|6098.4|6101|6098.2|6101.2|6098.4|6101|6098.2|0
1612921690000|2021-02-10 01:48:10|||||||||1
1612921700000|2021-02-10 01:48:20|||||||||1
1612921710000|2021-02-10 01:48:30|6100.7|6097.9|6100.7|6097.9|6101.5|6098.7|6100.7|6097.9|5
1612921720000|2021-02-10 01:48:40|6100.2|6097.4|6100.2|6097.4|6100.2|6097.4|6100.2|6097.4|4
1612921730000|2021-02-10 01:48:50|||||||||1
1612921740000|2021-02-10 01:49:00|6100.5|6097.7|6100.5|6097.7|6100.7|6097.9|6100.5|6097.7|1
1612921750000|2021-02-10 01:49:10|6100.7|6097.9|6100.7|6097.9|6100.7|6097.9|6100.2|6097.4|0
1612921760000|2021-02-10 01:49:20|6100.2|6097.4|6100.2|6097.4|6100.2|6097.4|6100|6097.2|3
1612921770000|2021-02-10 01:49:30|6100|6097.2|6099.7|6096.9|6100|6097.2|6099.7|6096.9|2
1612921780000|2021-02-10 01:49:40|6100|6097.2|6100|6097.2|6100|6097.2|6100|6097.2|0
1612921790000|2021-02-10 01:49:50|6099.7|6096.9|6099.7|6096.9|6099.7|6096.9|6099.7|6096.9|1
1612921800000|2021-02-10 01:50:00|6099.5|6096.7|6099.7|6096.9|6099.7|6096.9|6099.3|6096.5|1
1612921850000|2021-02-10 01:50:50|6100|6097.2|6100.5|6097.7|6100.5|6097.7|6100|6097.2|0
1612921880000|2021-02-10 01:51:20|6101|6098.2|6101.5|6098.7|6101.5|6098.7|6101|6098.2|7
1612921890000|2021-02-10 01:51:30|6102|6099.2|6101.2|6098.4|6102|6099.2|6101|6098.2|8
1612921900000|2021-02-10 01:51:40|6101.5|6098.7|6100.5|6097.7|6101.5|6098.7|6100.5|6097.7|2
1612921910000|2021-02-10 01:51:50|6100.3|6097.5|6100|6097.2|6100.5|6097.7|6100|6097.2|6
1612921920000|2021-02-10 01:52:00|6100.5|6097.7|6100.5|6097.7|6100.5|6097.7|6100.5|6097.7|1
1612921930000|2021-02-10 01:52:10|6101|6098.2|6101.5|6098.7|6101.5|6098.7|6101|6098.2|0
1612921950000|2021-02-10 01:52:30|6101.7|6098.9|6102.5|6099.7|6102.5|6099.7|6101.7|6098.9|5
1612921960000|2021-02-10 01:52:40|6102|6099.2|6102|6099.2|6102|6099.2|6102|6099.2|0
1612921980000|2021-02-10 01:53:00|6103|6100.2|6103|6100.2|6103|6100.2|6103|6100.2|1
1612921990000|2021-02-10 01:53:10|6102.5|6099.7|6102.5|6099.7|6102.5|6099.7|6102.5|6099.7|1
1612922000000|2021-02-10 01:53:20|6102.2|6099.4|6102.2|6099.4|6102.2|6099.4|6102.2|6099.4|0
1612922010000|2021-02-10 01:53:30|||||||||9
1612922040000|2021-02-10 01:54:00|||||||||7
1612922050000|2021-02-10 01:54:10|||||||||2
1612922060000|2021-02-10 01:54:20|||||||||3
1612922090000|2021-02-10 01:54:50|||||||||3
1612922100000|2021-02-10 01:55:00|||||||||6
1612922110000|2021-02-10 01:55:10|6104|6101.2|6104.3|6101.5|6104.3|6101.5|6104|6101.2|9
1612922120000|2021-02-10 01:55:20|6104|6101.2|6104|6101.2|6104|6101.2|6104|6101.2|0
1612922130000|2021-02-10 01:55:30|6104.3|6101.5|6105.2|6102.4|6105.2|6102.4|6104.3|6101.5|40
1612922140000|2021-02-10 01:55:40|6104.8|6102|6104.8|6102|6104.8|6102|6104.5|6101.7|2
1612922150000|2021-02-10 01:55:50|6104.5|6101.7|6104.5|6101.7|6104.5|6101.7|6104.5|6101.7|0
1612922160000|2021-02-10 01:56:00|6104.8|6102|6105|6102.2|6105|6102.2|6104.8|6102|2
1612922200000|2021-02-10 01:56:40|||||||||2
1612922240000|2021-02-10 01:57:20|||||||||1
1612922260000|2021-02-10 01:57:40|6104.5|6101.7|6104.5|6101.7|6104.5|6101.7|6104.2|6101.4|1
1612922290000|2021-02-10 01:58:10|6104.2|6101.4|6104|6101.2|6104.2|6101.4|6104|6101.2|1
1612922310000|2021-02-10 01:58:30|6104.2|6101.4|6104.5|6101.7|6104.5|6101.7|6104.2|6101.4|1
1612922320000|2021-02-10 01:58:40|6104.2|6101.4|6104.2|6101.4|6104.2|6101.4|6104.2|6101.4|0
1612922330000|2021-02-10 01:58:50|6104|6101.2|6104.2|6101.4|6104.2|6101.4|6104|6101.2|0
1612922350000|2021-02-10 01:59:10|6104|6101.2|6105|6102.2|6105|6102.2|6104|6101.2|0
1612922360000|2021-02-10 01:59:20|6104.5|6101.7|6104|6101.2|6104.5|6101.7|6104|6101.2|1
1612922370000|2021-02-10 01:59:30|6104.2|6101.4|6104|6101.2|6104.2|6101.4|6104|6101.2|0
1612922380000|2021-02-10 01:59:40|6103.7|6100.9|6104.2|6101.4|6104.2|6101.4|6103.5|6100.7|0
1612922390000|2021-02-10 01:59:50|6104|6101.2|6104|6101.2|6104|6101.2|6104|6101.2|0
1612922400000|2021-02-10 02:00:00|6103.5|6100.7|6103.2|6100.4|6103.5|6100.7|6103.2|6100.4|0
1612922410000|2021-02-10 02:00:10|6103.5|6100.7|6103|6100.2|6104|6101.2|6103|6100.2|4
1612922420000|2021-02-10 02:00:20|6103.2|6100.4|6103.5|6100.7|6103.5|6100.7|6103.2|6100.4|0
1612922430000|2021-02-10 02:00:30|6103.7|6100.9|6103|6100.2|6103.7|6100.9|6103|6100.2|1
1612922440000|2021-02-10 02:00:40|6102.7|6099.9|6102|6099.2|6102.7|6099.9|6102|6099.2|8
1612922450000|2021-02-10 02:00:50|||||||||1
1612922470000|2021-02-10 02:01:10|6102.2|6099.4|6102.2|6099.4|6102.2|6099.4|6102|6099.2|5
1612922480000|2021-02-10 02:01:20|6102|6099.2|6102|6099.2|6102|6099.2|6101.7|6098.9|7
1612922490000|2021-02-10 02:01:30|6101.7|6098.9|6101.5|6098.7|6101.7|6098.9|6101.5|6098.7|1
1612922520000|2021-02-10 02:02:00|6101.7|6098.9|6101.5|6098.7|6101.7|6098.9|6101.5|6098.7|4
1612922530000|2021-02-10 02:02:10|6101.2|6098.4|6101.5|6098.7|6101.5|6098.7|6101|6098.2|4
1612922560000|2021-02-10 02:02:40|6101.2|6098.4|6101.5|6098.7|6101.5|6098.7|6101|6098.2|4
1612922570000|2021-02-10 02:02:50|6101.4|6098.6|6101|6098.2|6101.4|6098.6|6101|6098.2|1
1612922590000|2021-02-10 02:03:10|6100.7|6097.9|6100.2|6097.4|6100.7|6097.9|6100|6097.2|13
1612922600000|2021-02-10 02:03:20|6100|6097.2|6100|6097.2|6100|6097.2|6100|6097.2|8
1612922610000|2021-02-10 02:03:30|||||||||1
1612922620000|2021-02-10 02:03:40|6100.2|6097.4|6100|6097.2|6100.2|6097.4|6100|6097.2|7
1612922630000|2021-02-10 02:03:50|6099.7|6096.9|6099.2|6096.4|6099.7|6096.9|6099.2|6096.4|12
1612922640000|2021-02-10 02:04:00|6100|6097.2|6100|6097.2|6100|6097.2|6099.5|6096.7|3
1612922660000|2021-02-10 02:04:20|6097.5|6094.7|6097|6094.2|6098|6095.2|6097|6094.2|66
1612922670000|2021-02-10 02:04:30|6097.7|6094.9|6097.7|6094.9|6097.7|6094.9|6097.7|6094.9|2
1612922680000|2021-02-10 02:04:40|6098.2|6095.4|6099.5|6096.7|6099.5|6096.7|6098.2|6095.4|3
1612922690000|2021-02-10 02:04:50|6100|6097.2|6100|6097.2|6100|6097.2|6099.7|6096.9|0
1612922710000|2021-02-10 02:05:10|6099.7|6096.9|6099.7|6096.9|6100|6097.2|6099.7|6096.9|3
1612922720000|2021-02-10 02:05:20|6100|6097.2|6099.2|6096.4|6100|6097.2|6099.2|6096.4|2
1612922730000|2021-02-10 02:05:30|6099|6096.2|6099.5|6096.7|6100.2|6097.4|6099|6096.2|21
1612922740000|2021-02-10 02:05:40|6099|6096.2|6097.5|6094.7|6099|6096.2|6097.5|6094.7|5
1612922770000|2021-02-10 02:06:10|6098.2|6095.4|6097.5|6094.7|6098.5|6095.7|6097.5|6094.7|13
1612922780000|2021-02-10 02:06:20|6097.2|6094.4|6096.5|6093.7|6097.2|6094.4|6096|6093.2|32
1612922790000|2021-02-10 02:06:30|6096.2|6093.4|6095.7|6092.9|6096.2|6093.4|6095.7|6092.9|17
1612922800000|2021-02-10 02:06:40|6095.5|6092.7|6095.7|6092.9|6095.7|6092.9|6094.7|6091.9|7
1612922820000|2021-02-10 02:07:00|6096|6093.2|6097.2|6094.4|6097.5|6094.7|6096|6093.2|4
1612922830000|2021-02-10 02:07:10|6097.5|6094.7|6097.5|6094.7|6097.5|6094.7|6097.5|6094.7|0
1612922850000|2021-02-10 02:07:30|6097.8|6095|6097.5|6094.7|6098|6095.2|6097.5|6094.7|0
1612922860000|2021-02-10 02:07:40|6098|6095.2|6097.2|6094.4|6098|6095.2|6097.2|6094.4|1
1612922880000|2021-02-10 02:08:00|6097|6094.2|6097|6094.2|6097|6094.2|6096|6093.2|0
1612922900000|2021-02-10 02:08:20|6098.5|6095.7|6098.5|6095.7|6098.5|6095.7|6098.5|6095.7|3
1612922910000|2021-02-10 02:08:30|6098|6095.2|6097.5|6094.7|6098|6095.2|6097.5|6094.7|3
1612922920000|2021-02-10 02:08:40|6097.2|6094.4|6096.2|6093.4|6097.2|6094.4|6096.2|6093.4|5
1612922940000|2021-02-10 02:09:00|6096|6093.2|6094.7|6091.9|6096|6093.2|6094.7|6091.9|27
1612922950000|2021-02-10 02:09:10|6094.8|6092|6092.5|6089.7|6095.5|6092.7|6092.5|6089.7|16
1612922960000|2021-02-10 02:09:20|||||||||1
1612922970000|2021-02-10 02:09:30|6091.7|6088.9|6092|6089.2|6092|6089.2|6091.5|6088.7|31
1612922980000|2021-02-10 02:09:40|6091.5|6088.7|6092|6089.2|6092|6089.2|6091.5|6088.7|1
1612922990000|2021-02-10 02:09:50|6091.5|6088.7|6091.2|6088.4|6091.8|6089|6090.7|6087.9|17
1612923000000|2021-02-10 02:10:00|6091|6088.2|6089.5|6086.7|6091|6088.2|6089.5|6086.7|15
1612923010000|2021-02-10 02:10:10|6089.8|6087|6089.5|6086.7|6089.8|6087|6089.5|6086.7|18
1612923020000|2021-02-10 02:10:20|6089.8|6087|6089.5|6086.7|6089.8|6087|6089.5|6086.7|1
1612923030000|2021-02-10 02:10:30|6090|6087.2|6090|6087.2|6090|6087.2|6090|6087.2|1
1612923040000|2021-02-10 02:10:40|6090.3|6087.5|6089.5|6086.7|6090.5|6087.7|6089.5|6086.7|22
1612923050000|2021-02-10 02:10:50|6089.7|6086.9|6090.3|6087.5|6090.3|6087.5|6089.7|6086.9|8
1612923060000|2021-02-10 02:11:00|6090.5|6087.7|6090.5|6087.7|6090.5|6087.7|6090.5|6087.7|6
1612923070000|2021-02-10 02:11:10|||||||||6
1612923080000|2021-02-10 02:11:20|6089.5|6086.7|6089.5|6086.7|6089.8|6087|6089.5|6086.7|2
1612923090000|2021-02-10 02:11:30|6089.3|6086.5|6089|6086.2|6089.5|6086.7|6088.8|6086|4
1612923100000|2021-02-10 02:11:40|6088.5|6085.7|6088.8|6086|6088.8|6086|6088.5|6085.7|3
1612923110000|2021-02-10 02:11:50|6088.5|6085.7|6088|6085.2|6088.5|6085.7|6088|6085.2|6
1612923120000|2021-02-10 02:12:00|6088.5|6085.7|6087.2|6084.4|6088.5|6085.7|6087|6084.2|64
1612923130000|2021-02-10 02:12:10|6087|6084.2|6086|6083.2|6087|6084.2|6086|6083.2|12
1612923140000|2021-02-10 02:12:20|6086.3|6083.5|6086.5|6083.7|6086.5|6083.7|6086|6083.2|4
1612923150000|2021-02-10 02:12:30|6086.3|6083.5|6085.8|6083|6086.3|6083.5|6085.5|6082.7|6
1612923160000|2021-02-10 02:12:40|6086|6083.2|6086|6083.2|6086.3|6083.5|6086|6083.2|0
1612923170000|2021-02-10 02:12:50|6086.3|6083.5|6087.5|6084.7|6087.5|6084.7|6086|6083.2|7
1612923180000|2021-02-10 02:13:00|6087.8|6085|6087.8|6085|6087.8|6085|6087.8|6085|2
1612923190000|2021-02-10 02:13:10|6088.8|6086|6088.8|6086|6089.5|6086.7|6088.8|6086|5
1612923200000|2021-02-10 02:13:20|6089.3|6086.5|6089.8|6087|6089.8|6087|6089.3|6086.5|0
1612923210000|2021-02-10 02:13:30|6090|6087.2|6090|6087.2|6090|6087.2|6090|6087.2|0
1612923230000|2021-02-10 02:13:50|6090.3|6087.5|6090|6087.2|6090.5|6087.7|6090|6087.2|0
1612923240000|2021-02-10 02:14:00|6089.5|6086.7|6089.7|6086.9|6089.8|6087|6089.5|6086.7|0
1612923250000|2021-02-10 02:14:10|6090|6087.2|6090|6087.2|6090.5|6087.7|6090|6087.2|0
1612923260000|2021-02-10 02:14:20|6089.8|6087|6089.2|6086.4|6089.8|6087|6089|6086.2|3
1612923270000|2021-02-10 02:14:30|6089|6086.2|6087.2|6084.4|6089|6086.2|6087.2|6084.4|1
1612923280000|2021-02-10 02:14:40|6086.7|6083.9|6086.8|6084|6086.8|6084|6086.5|6083.7|21
1612923290000|2021-02-10 02:14:50|6086.5|6083.7|6086.8|6084|6086.8|6084|6086.5|6083.7|15
1612923300000|2021-02-10 02:15:00|6087|6084.2|6087.5|6084.7|6087.5|6084.7|6087|6084.2|0
1612923320000|2021-02-10 02:15:20|6087.3|6084.5|6086.8|6084|6087.3|6084.5|6086.5|6083.7|5
1612923330000|2021-02-10 02:15:30|6086.5|6083.7|6086.5|6083.7|6086.5|6083.7|6086.5|6083.7|5
1612923350000|2021-02-10 02:15:50|6086.8|6084|6088|6085.2|6088|6085.2|6086.8|6084|5
1612923390000|2021-02-10 02:16:30|6088.2|6085.4|6089|6086.2|6089|6086.2|6088.2|6085.4|3
1612923400000|2021-02-10 02:16:40|6088.8|6086|6088.2|6085.4|6088.8|6086|6088.2|6085.4|0
1612923410000|2021-02-10 02:16:50|6088.5|6085.7|6088.8|6086|6088.8|6086|6088.5|6085.7|0
1612923440000|2021-02-10 02:17:20|6089.5|6086.7|6090.2|6087.4|6090.2|6087.4|6089.2|6086.4|3
1612923480000|2021-02-10 02:18:00|6090|6087.2|6090|6087.2|6090|6087.2|6090|6087.2|1
1612923510000|2021-02-10 02:18:30|6090.5|6087.7|6091.7|6088.9|6091.7|6088.9|6090.5|6087.7|5
1612923520000|2021-02-10 02:18:40|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|1
1612923530000|2021-02-10 02:18:50|||||||||4
1612923540000|2021-02-10 02:19:00|6091.5|6088.7|6091.5|6088.7|6091.5|6088.7|6091.5|6088.7|0
1612923550000|2021-02-10 02:19:10|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|0
1612923560000|2021-02-10 02:19:20|6091|6088.2|6091.5|6088.7|6091.5|6088.7|6090.8|6088|4
1612923570000|2021-02-10 02:19:30|||||||||1
1612923600000|2021-02-10 02:20:00|||||||||1
1612923660000|2021-02-10 02:21:00|||||||||1
1612923670000|2021-02-10 02:21:10|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|2
1612923680000|2021-02-10 02:21:20|||||||||12
1612923690000|2021-02-10 02:21:30|6091.5|6088.7|6091.5|6088.7|6091.5|6088.7|6091.5|6088.7|0
1612923700000|2021-02-10 02:21:40|6091.3|6088.5|6091.5|6088.7|6092|6089.2|6091.3|6088.5|8
1612923720000|2021-02-10 02:22:00|6091.3|6088.5|6091.5|6088.7|6091.8|6089|6091.3|6088.5|20
1612923790000|2021-02-10 02:23:10|6092|6089.2|6091.5|6088.7|6092|6089.2|6091.5|6088.7|3
1612923820000|2021-02-10 02:23:40|6091.8|6089|6091.5|6088.7|6091.8|6089|6091.5|6088.7|2
1612923850000|2021-02-10 02:24:10|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|0
1612923870000|2021-02-10 02:24:30|6091.5|6088.7|6091.5|6088.7|6091.8|6089|6091.5|6088.7|0
1612923880000|2021-02-10 02:24:40|||||||||1
1612923910000|2021-02-10 02:25:10|6091.8|6089|6091.5|6088.7|6091.8|6089|6091.5|6088.7|2
1612923930000|2021-02-10 02:25:30|6091.8|6089|6091.5|6088.7|6091.8|6089|6091.5|6088.7|0
1612923940000|2021-02-10 02:25:40|6091.8|6089|6091.5|6088.7|6091.8|6089|6091.5|6088.7|0
1612924030000|2021-02-10 02:27:10|6091.8|6089|6091.8|6089|6091.8|6089|6091.5|6088.7|3
1612924050000|2021-02-10 02:27:30|6092.8|6090|6092.5|6089.7|6092.8|6090|6092.5|6089.7|2
1612924080000|2021-02-10 02:28:00|||||||||1
1612924100000|2021-02-10 02:28:20|||||||||5
1612924110000|2021-02-10 02:28:30|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|0
1612924140000|2021-02-10 02:29:00|6092.2|6089.4|6093.2|6090.4|6093.2|6090.4|6092.2|6089.4|2
1612924200000|2021-02-10 02:30:00|6093.7|6090.9|6092.5|6089.7|6093.7|6090.9|6092.5|6089.7|7
1612924210000|2021-02-10 02:30:10|6092.7|6089.9|6092.7|6089.9|6092.7|6089.9|6092.5|6089.7|0
1612924220000|2021-02-10 02:30:20|6093|6090.2|6093.2|6090.4|6093.2|6090.4|6093|6090.2|0
1612924240000|2021-02-10 02:30:40|6093.5|6090.7|6094|6091.2|6094|6091.2|6093.5|6090.7|3
1612924260000|2021-02-10 02:31:00|6094.2|6091.4|6094|6091.2|6094.5|6091.7|6094|6091.2|2
1612924270000|2021-02-10 02:31:10|6094.2|6091.4|6094|6091.2|6094.2|6091.4|6093.5|6090.7|3
1612924280000|2021-02-10 02:31:20|6093.2|6090.4|6094|6091.2|6094.2|6091.4|6093.2|6090.4|4
1612924290000|2021-02-10 02:31:30|6094.2|6091.4|6094.7|6091.9|6095.2|6092.4|6093.7|6090.9|8
1612924300000|2021-02-10 02:31:40|6094.2|6091.4|6094|6091.2|6094.5|6091.7|6093.2|6090.4|10
1612924330000|2021-02-10 02:32:10|6094.2|6091.4|6094.2|6091.4|6094.2|6091.4|6094.2|6091.4|1
1612924360000|2021-02-10 02:32:40|6094.5|6091.7|6095|6092.2|6095|6092.2|6094.5|6091.7|7
1612924370000|2021-02-10 02:32:50|6095.2|6092.4|6094.2|6091.4|6095.5|6092.7|6094.2|6091.4|103
1612924380000|2021-02-10 02:33:00|6092.5|6089.7|6093.5|6090.7|6094|6091.2|6092.5|6089.7|40
1612924390000|2021-02-10 02:33:10|6092.5|6089.7|6092.5|6089.7|6092.5|6089.7|6092.5|6089.7|1
1612924420000|2021-02-10 02:33:40|6093|6090.2|6092.7|6089.9|6093|6090.2|6092.7|6089.9|2
1612924430000|2021-02-10 02:33:50|6093.5|6090.7|6093.2|6090.4|6093.7|6090.9|6093.2|6090.4|1
1612924440000|2021-02-10 02:34:00|6093|6090.2|6093.5|6090.7|6093.5|6090.7|6093|6090.2|5
1612924450000|2021-02-10 02:34:10|||||||||1
1612924460000|2021-02-10 02:34:20|6093.7|6090.9|6092.5|6089.7|6093.7|6090.9|6092.5|6089.7|12
1612924500000|2021-02-10 02:35:00|6092.2|6089.4|6092.5|6089.7|6092.5|6089.7|6092|6089.2|2
1612924520000|2021-02-10 02:35:20|6092.7|6089.9|6092.2|6089.4|6092.7|6089.9|6092.2|6089.4|6
1612924530000|2021-02-10 02:35:30|6091.9|6089.1|6091.5|6088.7|6092|6089.2|6091.5|6088.7|1
1612924540000|2021-02-10 02:35:40|6091.7|6088.9|6091.5|6088.7|6092.2|6089.4|6091.5|6088.7|4
1612924550000|2021-02-10 02:35:50|6091.7|6088.9|6091.5|6088.7|6091.7|6088.9|6091.5|6088.7|5
1612924560000|2021-02-10 02:36:00|6091.7|6088.9|6091.7|6088.9|6091.7|6088.9|6091.5|6088.7|2
1612924570000|2021-02-10 02:36:10|6091.5|6088.7|6091.5|6088.7|6091.7|6088.9|6091.2|6088.4|24
1612924580000|2021-02-10 02:36:20|6091.2|6088.4|6091.2|6088.4|6091.2|6088.4|6091.2|6088.4|22
1612924590000|2021-02-10 02:36:30|6091.5|6088.7|6091.7|6088.9|6092|6089.2|6091.5|6088.7|5
1612924600000|2021-02-10 02:36:40|6092|6089.2|6092|6089.2|6092|6089.2|6092|6089.2|1
1612924610000|2021-02-10 02:36:50|6091.5|6088.7|6090.5|6087.7|6091.5|6088.7|6089.5|6086.7|20
1612924620000|2021-02-10 02:37:00|6090.7|6087.9|6090.7|6087.9|6090.7|6087.9|6090.5|6087.7|8
1612924630000|2021-02-10 02:37:10|6090.5|6087.7|6090.7|6087.9|6090.7|6087.9|6090.5|6087.7|0
1612924640000|2021-02-10 02:37:20|6090.5|6087.7|6090.5|6087.7|6090.5|6087.7|6090.5|6087.7|1
1612924650000|2021-02-10 02:37:30|||||||||4
1612924660000|2021-02-10 02:37:40|6091|6088.2|6091|6088.2|6091|6088.2|6091|6088.2|12
1612924670000|2021-02-10 02:37:50|6090.7|6087.9|6090.5|6087.7|6090.7|6087.9|6090.5|6087.7|16
1612924700000|2021-02-10 02:38:20|||||||||2
1612924730000|2021-02-10 02:38:50|6090.2|6087.4|6090.2|6087.4|6090.2|6087.4|6090.2|6087.4|21
1612924740000|2021-02-10 02:39:00|6090|6087.2|6090.2|6087.4|6090.2|6087.4|6090|6087.2|13
1612924750000|2021-02-10 02:39:10|6090.5|6087.7|6090.5|6087.7|6090.5|6087.7|6090.5|6087.7|11
1612924770000|2021-02-10 02:39:30|6090.2|6087.4|6090.2|6087.4|6090.2|6087.4|6090.2|6087.4|0
1612924780000|2021-02-10 02:39:40|6089.7|6086.9|6089.7|6086.9|6089.7|6086.9|6089.7|6086.9|14
1612924790000|2021-02-10 02:39:50|6089.5|6086.7|6085.5|6082.7|6089.7|6086.9|6085.5|6082.7|23
1612924800000|2021-02-10 02:40:00|6085.2|6082.4|6085.5|6082.7|6086.5|6083.7|6085.2|6082.4|23
1612924810000|2021-02-10 02:40:10|6086|6083.2|6085.5|6082.7|6086|6083.2|6085|6082.2|6
1612924820000|2021-02-10 02:40:20|6085.2|6082.4|6084.7|6081.9|6085.2|6082.4|6084.7|6081.9|3
1612924830000|2021-02-10 02:40:30|6085.2|6082.4|6085|6082.2|6085.5|6082.7|6084.7|6081.9|10
1612924840000|2021-02-10 02:40:40|6085.5|6082.7|6086.7|6083.9|6086.7|6083.9|6085.5|6082.7|2
1612924860000|2021-02-10 02:41:00|6086.5|6083.7|6086.5|6083.7|6086.5|6083.7|6086.5|6083.7|0
1612924870000|2021-02-10 02:41:10|6086.7|6083.9|6085.5|6082.7|6086.7|6083.9|6085.5|6082.7|5
1612924880000|2021-02-10 02:41:20|6085.2|6082.4|6084.5|6081.7|6085.2|6082.4|6084.5|6081.7|2
1612924890000|2021-02-10 02:41:30|6084.2|6081.4|6084.2|6081.4|6084.2|6081.4|6084.2|6081.4|5
1612924900000|2021-02-10 02:41:40|6084.5|6081.7|6084.5|6081.7|6084.5|6081.7|6084.5|6081.7|0
1612924910000|2021-02-10 02:41:50|6083.5|6080.7|6084.5|6081.7|6084.5|6081.7|6083.5|6080.7|28
1612924920000|2021-02-10 02:42:00|6083.5|6080.7|6084.5|6081.7|6084.5|6081.7|6083.5|6080.7|17
1612924930000|2021-02-10 02:42:10|6084|6081.2|6084|6081.2|6084|6081.2|6084|6081.2|8
1612924940000|2021-02-10 02:42:20|6084.2|6081.4|6084.5|6081.7|6085.2|6082.4|6084|6081.2|28
1612924950000|2021-02-10 02:42:30|6084.2|6081.4|6083.7|6080.9|6084.2|6081.4|6083.5|6080.7|9
1612924960000|2021-02-10 02:42:40|||||||||4
1612924990000|2021-02-10 02:43:10|6084.2|6081.4|6084.5|6081.7|6084.5|6081.7|6084.2|6081.4|3
1612925000000|2021-02-10 02:43:20|6084.2|6081.4|6084.7|6081.9|6084.7|6081.9|6084.2|6081.4|13
1612925010000|2021-02-10 02:43:30|6084.5|6081.7|6084.7|6081.9|6084.7|6081.9|6084.5|6081.7|5
1612925050000|2021-02-10 02:44:10|6084|6081.2|6084.7|6081.9|6084.7|6081.9|6084|6081.2|26
1612925060000|2021-02-10 02:44:20|6084.5|6081.7|6084.7|6081.9|6084.7|6081.9|6084.5|6081.7|2
1612925070000|2021-02-10 02:44:30|6083.5|6080.7|6083.2|6080.4|6083.7|6080.9|6083.2|6080.4|5
1612925080000|2021-02-10 02:44:40|6083.5|6080.7|6082.2|6079.4|6083.5|6080.7|6081.5|6078.7|10
1612925090000|2021-02-10 02:44:50|6082.7|6079.9|6082.5|6079.7|6082.7|6079.9|6082.5|6079.7|1
1612925100000|2021-02-10 02:45:00|6082|6079.2|6081.7|6078.9|6082|6079.2|6081.7|6078.9|74
1612925110000|2021-02-10 02:45:10|6082|6079.2|6082.7|6079.9|6082.7|6079.9|6082|6079.2|0
1612925120000|2021-02-10 02:45:20|6083.2|6080.4|6083.5|6080.7|6083.7|6080.9|6083.2|6080.4|0
1612925130000|2021-02-10 02:45:30|6083.7|6080.9|6083.5|6080.7|6083.7|6080.9|6083.5|6080.7|0
1612925140000|2021-02-10 02:45:40|6082.7|6079.9|6082.7|6079.9|6082.7|6079.9|6082.7|6079.9|0
1612925150000|2021-02-10 02:45:50|6083.2|6080.4|6083.7|6080.9|6083.7|6080.9|6083.2|6080.4|1
1612925160000|2021-02-10 02:46:00|6084.2|6081.4|6084.7|6081.9|6084.7|6081.9|6084.2|6081.4|0
1612925170000|2021-02-10 02:46:10|||||||||29
1612925200000|2021-02-10 02:46:40|6084.5|6081.7|6084.5|6081.7|6084.5|6081.7|6084.5|6081.7|1
1612925220000|2021-02-10 02:47:00|6084|6081.2|6083.5|6080.7|6084|6081.2|6083.2|6080.4|7
1612925230000|2021-02-10 02:47:10|6084|6081.2|6084|6081.2|6084.2|6081.4|6084|6081.2|45
1612925270000|2021-02-10 02:47:50|6083.7|6080.9|6083.5|6080.7|6083.7|6080.9|6083.5|6080.7|0
1612925280000|2021-02-10 02:48:00|6083.7|6080.9|6084|6081.2|6084|6081.2|6083.7|6080.9|1
1612925290000|2021-02-10 02:48:10|6084.2|6081.4|6084.2|6081.4|6084.2|6081.4|6084.2|6081.4|1
1612925310000|2021-02-10 02:48:30|6084|6081.2|6083.5|6080.7|6084|6081.2|6083.5|6080.7|0
1612925320000|2021-02-10 02:48:40|6083.2|6080.4|6083.2|6080.4|6083.2|6080.4|6083.2|6080.4|0
1612925330000|2021-02-10 02:48:50|6083.5|6080.7|6082.7|6079.9|6083.5|6080.7|6082.5|6079.7|6
1612925340000|2021-02-10 02:49:00|6080.5|6077.7|6080.5|6077.7|6081|6078.2|6080.5|6077.7|81
1612925350000|2021-02-10 02:49:10|||||||||1
1612925360000|2021-02-10 02:49:20|6080.2|6077.4|6080.2|6077.4|6080.2|6077.4|6080.2|6077.4|4
1612925380000|2021-02-10 02:49:40|6079.9|6077.1|6079.2|6076.4|6079.9|6077.1|6079.2|6076.4|1
1612925390000|2021-02-10 02:49:50|6079.5|6076.7|6079.2|6076.4|6079.7|6076.9|6079.2|6076.4|2
1612925400000|2021-02-10 02:50:00|6079.5|6076.7|6078.5|6075.7|6079.5|6076.7|6078.5|6075.7|4
1612925460000|2021-02-10 02:51:00|6078.7|6075.9|6078.5|6075.7|6079.5|6076.7|6078.5|6075.7|11
1612925470000|2021-02-10 02:51:10|6078.7|6075.9|6078.7|6075.9|6079.2|6076.4|6078.7|6075.9|8
1612925480000|2021-02-10 02:51:20|6078.5|6075.7|6078.5|6075.7|6078.5|6075.7|6078.5|6075.7|1
1612925490000|2021-02-10 02:51:30|6078|6075.2|6078.5|6075.7|6078.5|6075.7|6077.7|6074.9|5
1612925500000|2021-02-10 02:51:40|6077.7|6074.9|6078.7|6075.9|6078.7|6075.9|6077.7|6074.9|26
1612925510000|2021-02-10 02:51:50|6078.5|6075.7|6078.5|6075.7|6078.5|6075.7|6078.5|6075.7|0
1612925520000|2021-02-10 02:52:00|6078|6075.2|6077.7|6074.9|6078|6075.2|6077.7|6074.9|15
1612925530000|2021-02-10 02:52:10|6078.5|6075.7|6078.5|6075.7|6078.5|6075.7|6078.5|6075.7|0
1612925540000|2021-02-10 02:52:20|6079|6076.2|6079|6076.2|6079|6076.2|6079|6076.2|1
1612925550000|2021-02-10 02:52:30|6079.2|6076.4|6079.2|6076.4|6079.5|6076.7|6078.7|6075.9|1
1612925560000|2021-02-10 02:52:40|6079.5|6076.7|6078.7|6075.9|6079.5|6076.7|6078.5|6075.7|4
1612925570000|2021-02-10 02:52:50|6079.5|6076.7|6079.5|6076.7|6079.5|6076.7|6079.5|6076.7|0
1612925580000|2021-02-10 02:53:00|6079.2|6076.4|6079|6076.2|6079.2|6076.4|6079|6076.2|0
1612925590000|2021-02-10 02:53:10|6079.5|6076.7|6078.5|6075.7|6079.5|6076.7|6078.5|6075.7|1
1612925600000|2021-02-10 02:53:20|||||||||14
1612925610000|2021-02-10 02:53:30|6078.2|6075.4|6077.5|6074.7|6078.2|6075.4|6077.5|6074.7|4
1612925620000|2021-02-10 02:53:40|||||||||54
1612925630000|2021-02-10 02:53:50|6077.7|6074.9|6076.7|6073.9|6077.7|6074.9|6076.7|6073.9|5
1612925640000|2021-02-10 02:54:00|6077|6074.2|6077.5|6074.7|6077.5|6074.7|6077|6074.2|1
1612925680000|2021-02-10 02:54:40|6078|6075.2|6080.2|6077.4|6080.2|6077.4|6078|6075.2|16
1612925690000|2021-02-10 02:54:50|||||||||1
1612925710000|2021-02-10 02:55:10|6079.7|6076.9|6078.2|6075.4|6079.7|6076.9|6078.2|6075.4|17
1612925730000|2021-02-10 02:55:30|6078.5|6075.7|6078.5|6075.7|6078.5|6075.7|6078.5|6075.7|0
1612925760000|2021-02-10 02:56:00|||||||||6
1612925770000|2021-02-10 02:56:10|6077.5|6074.7|6077.7|6074.9|6078|6075.2|6077.5|6074.7|5
1612925780000|2021-02-10 02:56:20|6077.2|6074.4|6078|6075.2|6078|6075.2|6077.2|6074.4|8
1612925790000|2021-02-10 02:56:30|6077.7|6074.9|6078.2|6075.4|6078.5|6075.7|6077.7|6074.9|5
1612925810000|2021-02-10 02:56:50|||||||||7
1612925820000|2021-02-10 02:57:00|||||||||6
1612925830000|2021-02-10 02:57:10|6077.5|6074.7|6077.5|6074.7|6077.5|6074.7|6077.5|6074.7|5
1612925850000|2021-02-10 02:57:30|6076.9|6074.1|6076.9|6074.1|6076.9|6074.1|6076.9|6074.1|6
1612925860000|2021-02-10 02:57:40|6076.7|6073.9|6073.5|6070.7|6076.7|6073.9|6073.5|6070.7|35
1612925870000|2021-02-10 02:57:50|6073.7|6070.9|6072.2|6069.4|6073.7|6070.9|6071.7|6068.9|120
1612925880000|2021-02-10 02:58:00|6072.5|6069.7|6072.5|6069.7|6073|6070.2|6072.5|6069.7|18
1612925890000|2021-02-10 02:58:10|6072.7|6069.9|6072.2|6069.4|6072.7|6069.9|6071.7|6068.9|9
1612925900000|2021-02-10 02:58:20|6072.7|6069.9|6072.7|6069.9|6072.7|6069.9|6072.7|6069.9|0
1612925910000|2021-02-10 02:58:30|6073|6070.2|6072.7|6069.9|6073|6070.2|6072.7|6069.9|1
1612925920000|2021-02-10 02:58:40|6072.5|6069.7|6072.5|6069.7|6072.5|6069.7|6072.5|6069.7|0
1612925930000|2021-02-10 02:58:50|6072.7|6069.9|6072.7|6069.9|6073|6070.2|6072.5|6069.7|71
1612925940000|2021-02-10 02:59:00|6072.5|6069.7|6072.5|6069.7|6072.5|6069.7|6072.5|6069.7|0
1612925960000|2021-02-10 02:59:20|6072.2|6069.4|6071.7|6068.9|6072.5|6069.7|6071.7|6068.9|8
1612925970000|2021-02-10 02:59:30|6071.5|6068.7|6071.5|6068.7|6071.7|6068.9|6071|6068.2|30
1612925980000|2021-02-10 02:59:40|6071.2|6068.4|6070|6067.2|6071.2|6068.4|6070|6067.2|1
1612925990000|2021-02-10 02:59:50|6070.2|6067.4|6070.2|6067.4|6070.7|6067.9|6070.2|6067.4|7
1612926000000|2021-02-10 03:00:00|6070.7|6067.9|6070.7|6067.9|6070.7|6067.9|6070.5|6067.7|1
1612926010000|2021-02-10 03:00:10|6070.5|6067.7|6070.5|6067.7|6070.5|6067.7|6070.5|6067.7|0
1612926030000|2021-02-10 03:00:30|6070.7|6067.9|6070.7|6067.9|6070.7|6067.9|6070.5|6067.7|1
1612926040000|2021-02-10 03:00:40|6070.5|6067.7|6070.7|6067.9|6070.7|6067.9|6070.5|6067.7|55
1612926050000|2021-02-10 03:00:50|||||||||2
1612926060000|2021-02-10 03:01:00|||||||||1
1612926070000|2021-02-10 03:01:10|6070.2|6067.4|6069.7|6066.9|6070.2|6067.4|6069.5|6066.7|21
1612926080000|2021-02-10 03:01:20|6069.5|6066.7|6069.7|6066.9|6069.7|6066.9|6069.5|6066.7|0
1612926090000|2021-02-10 03:01:30|6070.5|6067.7|6070.2|6067.4|6070.5|6067.7|6070.2|6067.4|0
1612926110000|2021-02-10 03:01:50|6070.4|6067.6|6070.2|6067.4|6070.4|6067.6|6070.2|6067.4|0
1612926120000|2021-02-10 03:02:00|||||||||1
1612926130000|2021-02-10 03:02:10|6070.7|6067.9|6071.4|6068.6|6071.4|6068.6|6070.7|6067.9|8
1612926140000|2021-02-10 03:02:20|6071.7|6068.9|6071.7|6068.9|6071.7|6068.9|6071.7|6068.9|4
1612926150000|2021-02-10 03:02:30|6071.4|6068.6|6074.4|6071.6|6074.4|6071.6|6071.4|6068.6|6
1612926160000|2021-02-10 03:02:40|6073.4|6070.6|6073.4|6070.6|6073.4|6070.6|6073.4|6070.6|3
1612926170000|2021-02-10 03:02:50|6073.9|6071.1|6073.7|6070.9|6073.9|6071.1|6073.4|6070.6|10
1612926180000|2021-02-10 03:03:00|6073.4|6070.6|6073.7|6070.9|6073.7|6070.9|6073.4|6070.6|0
1612926190000|2021-02-10 03:03:10|6073.9|6071.1|6073.9|6071.1|6073.9|6071.1|6073.9|6071.1|0
1612926200000|2021-02-10 03:03:20|6074.2|6071.4|6074.2|6071.4|6074.2|6071.4|6074.2|6071.4|0
1612926210000|2021-02-10 03:03:30|6074.4|6071.6|6074.4|6071.6|6074.4|6071.6|6074.4|6071.6|0
1612926220000|2021-02-10 03:03:40|6074.2|6071.4|6075.9|6073.1|6075.9|6073.1|6074.2|6071.4|7
1612926230000|2021-02-10 03:03:50|6075.7|6072.9|6075.2|6072.4|6076.4|6073.6|6075.2|6072.4|16
1612926250000|2021-02-10 03:04:10|6076.2|6073.4|6076.2|6073.4|6076.2|6073.4|6076.2|6073.4|2
1612926270000|2021-02-10 03:04:30|6076.7|6073.9|6076.7|6073.9|6076.7|6073.9|6076.7|6073.9|0
1612926280000|2021-02-10 03:04:40|6077.2|6074.4|6078.2|6075.4|6078.4|6075.6|6077.2|6074.4|27
1612926290000|2021-02-10 03:04:50|6078.4|6075.6|6078.4|6075.6|6078.4|6075.6|6078.4|6075.6|2
1612926340000|2021-02-10 03:05:40|6078.7|6075.9|6078.7|6075.9|6079.4|6076.6|6078.7|6075.9|17
1612926360000|2021-02-10 03:06:00|6078.4|6075.6|6078.4|6075.6|6078.4|6075.6|6078.4|6075.6|10
1612926390000|2021-02-10 03:06:30|6078.7|6075.9|6078.7|6075.9|6078.7|6075.9|6078.7|6075.9|0
1612926400000|2021-02-10 03:06:40|||||||||1
1612926410000|2021-02-10 03:06:50|||||||||1
1612926420000|2021-02-10 03:07:00|||||||||1
1612926450000|2021-02-10 03:07:30|6078.4|6075.6|6077.9|6075.1|6078.4|6075.6|6077.7|6074.9|331
1612926480000|2021-02-10 03:08:00|6078.2|6075.4|6078.2|6075.4|6078.2|6075.4|6078.2|6075.4|4
1612926490000|2021-02-10 03:08:10|6078.1|6075.3|6077.9|6075.1|6078.1|6075.3|6077.9|6075.1|0
1612926500000|2021-02-10 03:08:20|||||||||21
1612926510000|2021-02-10 03:08:30|6077.7|6074.9|6077.7|6074.9|6077.7|6074.9|6077.7|6074.9|0
1612926520000|2021-02-10 03:08:40|6077.9|6075.1|6077.9|6075.1|6077.9|6075.1|6077.9|6075.1|0
1612926540000|2021-02-10 03:09:00|6077.7|6074.9|6077.7|6074.9|6077.7|6074.9|6077.7|6074.9|0
1612926550000|2021-02-10 03:09:10|6077.9|6075.1|6077.7|6074.9|6077.9|6075.1|6077.7|6074.9|1
1612926600000|2021-02-10 03:10:00|6077.9|6075.1|6078.6|6075.8|6078.6|6075.8|6077.9|6075.1|4
1612926610000|2021-02-10 03:10:10|6078.4|6075.6|6078.4|6075.6|6078.4|6075.6|6078.4|6075.6|0
1612926620000|2021-02-10 03:10:20|6078.1|6075.3|6077.9|6075.1|6078.1|6075.3|6077.9|6075.1|1
1612926640000|2021-02-10 03:10:40|6078.4|6075.6|6078.4|6075.6|6078.4|6075.6|6078.1|6075.3|0
1612926650000|2021-02-10 03:10:50|6078.1|6075.3|6078.1|6075.3|6078.4|6075.6|6077.9|6075.1|4
1612926660000|2021-02-10 03:11:00|6077.9|6075.1|6078.6|6075.8|6078.6|6075.8|6077.9|6075.1|2
1612926670000|2021-02-10 03:11:10|6078.4|6075.6|6078.4|6075.6|6078.4|6075.6|6078.4|6075.6|0
1612926680000|2021-02-10 03:11:20|6078.7|6075.9|6079.1|6076.3|6079.1|6076.3|6078.7|6075.9|9
1612926690000|2021-02-10 03:11:30|6078.9|6076.1|6078.9|6076.1|6078.9|6076.1|6078.9|6076.1|3
1612926770000|2021-02-10 03:12:50|6078.6|6075.8|6078.6|6075.8|6078.6|6075.8|6078.6|6075.8|6
1612926800000|2021-02-10 03:13:20|6078.9|6076.1|6079.1|6076.3|6079.1|6076.3|6078.9|6076.1|1
1612926810000|2021-02-10 03:13:30|6078.9|6076.1|6079.1|6076.3|6079.1|6076.3|6078.9|6076.1|7
1612926820000|2021-02-10 03:13:40|6079.7|6076.9|6081.1|6078.3|6081.1|6078.3|6079.7|6076.9|13
1612926830000|2021-02-10 03:13:50|6080.6|6077.8|6079.9|6077.1|6080.6|6077.8|6079.9|6077.1|8
1612926840000|2021-02-10 03:14:00|6080.4|6077.6|6080.6|6077.8|6080.6|6077.8|6080.4|6077.6|0
1612926850000|2021-02-10 03:14:10|6081.1|6078.3|6081.1|6078.3|6081.1|6078.3|6080.9|6078.1|1
1612926860000|2021-02-10 03:14:20|||||||||4
1612926870000|2021-02-10 03:14:30|||||||||1
1612926890000|2021-02-10 03:14:50|||||||||1
1612926920000|2021-02-10 03:15:20|6081.7|6078.9|6081.7|6078.9|6081.7|6078.9|6081.7|6078.9|4
1612926930000|2021-02-10 03:15:30|6082.1|6079.3|6083.1|6080.3|6083.1|6080.3|6082.1|6079.3|1
1612926940000|2021-02-10 03:15:40|6084.1|6081.3|6084.1|6081.3|6084.1|6081.3|6084.1|6081.3|2
1612926950000|2021-02-10 03:15:50|6083.9|6081.1|6083.4|6080.6|6083.9|6081.1|6083.1|6080.3|4
1612926960000|2021-02-10 03:16:00|6083.6|6080.8|6083.1|6080.3|6083.6|6080.8|6083.1|6080.3|1
1612926980000|2021-02-10 03:16:20|6083.4|6080.6|6083.1|6080.3|6084.1|6081.3|6083.1|6080.3|6
1612927000000|2021-02-10 03:16:40|6083.4|6080.6|6082.7|6079.9|6083.4|6080.6|6082.7|6079.9|10
1612927010000|2021-02-10 03:16:50|6083.4|6080.6|6081.4|6078.6|6083.6|6080.8|6081.4|6078.6|21
1612927020000|2021-02-10 03:17:00|6080.9|6078.1|6080.9|6078.1|6080.9|6078.1|6080.9|6078.1|0
1612927030000|2021-02-10 03:17:10|6081.1|6078.3|6081.1|6078.3|6081.1|6078.3|6081.1|6078.3|0
1612927040000|2021-02-10 03:17:20|6082.1|6079.3|6082.1|6079.3|6082.1|6079.3|6082.1|6079.3|1
1612927060000|2021-02-10 03:17:40|6082.4|6079.6|6082.7|6079.9|6082.7|6079.9|6082.1|6079.3|1
1612927070000|2021-02-10 03:17:50|6082.9|6080.1|6082.9|6080.1|6082.9|6080.1|6082.6|6079.8|1
1612927080000|2021-02-10 03:18:00|6082.7|6079.9|6082.6|6079.8|6082.7|6079.9|6082.1|6079.3|1
1612927090000|2021-02-10 03:18:10|6082.4|6079.6|6083.1|6080.3|6083.1|6080.3|6082.1|6079.3|0
1612927130000|2021-02-10 03:18:50|6081.9|6079.1|6081.6|6078.8|6081.9|6079.1|6081.6|6078.8|3
1612927140000|2021-02-10 03:19:00|6081.4|6078.6|6080.9|6078.1|6081.4|6078.6|6080.9|6078.1|0
1612927160000|2021-02-10 03:19:20|6080.6|6077.8|6080.6|6077.8|6080.6|6077.8|6080.6|6077.8|1
1612927170000|2021-02-10 03:19:30|6080.9|6078.1|6081.4|6078.6|6081.4|6078.6|6080.9|6078.1|1
1612927190000|2021-02-10 03:19:50|6080.9|6078.1|6078.6|6075.8|6080.9|6078.1|6078.6|6075.8|7
1612927200000|2021-02-10 03:20:00|6078.4|6075.6|6079.1|6076.3|6079.1|6076.3|6078.4|6075.6|2
1612927260000|2021-02-10 03:21:00|6080.4|6077.6|6080.6|6077.8|6080.7|6077.9|6080.4|6077.6|2
1612927270000|2021-02-10 03:21:10|6080.9|6078.1|6080.6|6077.8|6080.9|6078.1|6080.6|6077.8|0
1612927290000|2021-02-10 03:21:30|6080.9|6078.1|6080.9|6078.1|6080.9|6078.1|6080.9|6078.1|0
1612927300000|2021-02-10 03:21:40|6081.1|6078.3|6080.6|6077.8|6081.1|6078.3|6080.6|6077.8|0
1612927360000|2021-02-10 03:22:40|6081.4|6078.6|6081.4|6078.6|6081.4|6078.6|6081.4|6078.6|20
1612927380000|2021-02-10 03:23:00|6080.9|6078.1|6080.9|6078.1|6080.9|6078.1|6080.9|6078.1|0
1612927410000|2021-02-10 03:23:30|6081.4|6078.6|6081.4|6078.6|6081.4|6078.6|6081.4|6078.6|0
1612927430000|2021-02-10 03:23:50|6081.9|6079.1|6081.9|6079.1|6081.9|6079.1|6081.9|6079.1|0
1612927440000|2021-02-10 03:24:00|||||||||1
1612927460000|2021-02-10 03:24:20|6082.4|6079.6|6082.7|6079.9|6082.7|6079.9|6082.4|6079.6|3
1612927470000|2021-02-10 03:24:30|6082.4|6079.6|6082.4|6079.6|6082.4|6079.6|6082.4|6079.6|7
1612927480000|2021-02-10 03:24:40|6082.9|6080.1|6083.4|6080.6|6083.4|6080.6|6082.9|6080.1|0
1612927490000|2021-02-10 03:24:50|6082.9|6080.1|6082.9|6080.1|6082.9|6080.1|6082.9|6080.1|0
1612927500000|2021-02-10 03:25:00|6082.6|6079.8|6082.9|6080.1|6082.9|6080.1|6082.6|6079.8|0
1612927550000|2021-02-10 03:25:50|6083.9|6081.1|6084.2|6081.4|6084.6|6081.8|6083.9|6081.1|3
1612927560000|2021-02-10 03:26:00|6084.4|6081.6|6084.4|6081.6|6084.4|6081.6|6084.4|6081.6|0
1612927620000|2021-02-10 03:27:00|||||||||1
1612927640000|2021-02-10 03:27:20|6083.9|6081.1|6083.6|6080.8|6083.9|6081.1|6083.6|6080.8|0
1612927650000|2021-02-10 03:27:30|6082.9|6080.1|6082.6|6079.8|6083.1|6080.3|6082.6|6079.8|0
1612927660000|2021-02-10 03:27:40|6083.1|6080.3|6082.6|6079.8|6083.1|6080.3|6081.9|6079.1|7
1612927670000|2021-02-10 03:27:50|6082.4|6079.6|6082.4|6079.6|6082.4|6079.6|6082.4|6079.6|4
1612927680000|2021-02-10 03:28:00|6082.6|6079.8|6082.6|6079.8|6082.6|6079.8|6082.6|6079.8|0
1612927700000|2021-02-10 03:28:20|6083.1|6080.3|6083.1|6080.3|6083.1|6080.3|6083.1|6080.3|5
1612927720000|2021-02-10 03:28:40|6083.4|6080.6|6083.1|6080.3|6083.4|6080.6|6083.1|6080.3|1
1612927760000|2021-02-10 03:29:20|||||||||4
1612927770000|2021-02-10 03:29:30|||||||||1
1612927780000|2021-02-10 03:29:40|6082.9|6080.1|6082.9|6080.1|6082.9|6080.1|6082.9|6080.1|0
1612927790000|2021-02-10 03:29:50|6083.1|6080.3|6083.4|6080.6|6083.7|6080.9|6083.1|6080.3|3
1612927800000|2021-02-10 03:30:00|6083.7|6080.9|6083.7|6080.9|6083.7|6080.9|6083.7|6080.9|0
1612927810000|2021-02-10 03:30:10|6083.9|6081.1|6083.9|6081.1|6083.9|6081.1|6083.9|6081.1|0
1612927870000|2021-02-10 03:31:10|6084.7|6081.9|6084.9|6082.1|6084.9|6082.1|6084.4|6081.6|2
1612927900000|2021-02-10 03:31:40|6085.1|6082.3|6085.1|6082.3|6085.1|6082.3|6085.1|6082.3|0
1612927930000|2021-02-10 03:32:10|6085.7|6082.9|6085.9|6083.1|6085.9|6083.1|6085.7|6082.9|11
1612927990000|2021-02-10 03:33:10|||||||||8
1612928030000|2021-02-10 03:33:50|6085.7|6082.9|6085.7|6082.9|6085.7|6082.9|6085.7|6082.9|1
1612928040000|2021-02-10 03:34:00|6085.9|6083.1|6085.9|6083.1|6085.9|6083.1|6085.9|6083.1|5
1612928050000|2021-02-10 03:34:10|6085.7|6082.9|6085.7|6082.9|6085.7|6082.9|6085.7|6082.9|1
1612928060000|2021-02-10 03:34:20|||||||||2
1612928080000|2021-02-10 03:34:40|6085.1|6082.3|6084.9|6082.1|6085.1|6082.3|6084.9|6082.1|1
1612928100000|2021-02-10 03:35:00|6084.7|6081.9|6084.7|6081.9|6084.7|6081.9|6084.1|6081.3|15
1612928110000|2021-02-10 03:35:10|6084.9|6082.1|6084.9|6082.1|6084.9|6082.1|6084.9|6082.1|0
1612928120000|2021-02-10 03:35:20|6085.4|6082.6|6085.4|6082.6|6085.4|6082.6|6085.4|6082.6|2
1612928140000|2021-02-10 03:35:40|6085.6|6082.8|6085.6|6082.8|6085.6|6082.8|6085.6|6082.8|0
1612928150000|2021-02-10 03:35:50|6085.4|6082.6|6084.9|6082.1|6085.4|6082.6|6084.9|6082.1|0
1612928190000|2021-02-10 03:36:30|6084.6|6081.8|6084.6|6081.8|6084.6|6081.8|6084.6|6081.8|2
1612928200000|2021-02-10 03:36:40|6084.9|6082.1|6084.9|6082.1|6084.9|6082.1|6084.9|6082.1|0
1612928220000|2021-02-10 03:37:00|6084.6|6081.8|6084.6|6081.8|6084.6|6081.8|6084.6|6081.8|1
1612928230000|2021-02-10 03:37:10|6084.9|6082.1|6084.9|6082.1|6084.9|6082.1|6084.9|6082.1|0
1612928300000|2021-02-10 03:38:20|6085.4|6082.6|6084.4|6081.6|6085.4|6082.6|6084.4|6081.6|1
1612928320000|2021-02-10 03:38:40|6084.6|6081.8|6084.6|6081.8|6084.6|6081.8|6084.6|6081.8|0
1612928370000|2021-02-10 03:39:30|6084.4|6081.6|6084.4|6081.6|6084.4|6081.6|6084.4|6081.6|0
1612928410000|2021-02-10 03:40:10|6084.6|6081.8|6084.6|6081.8|6084.6|6081.8|6084.6|6081.8|0
1612928440000|2021-02-10 03:40:40|6084.9|6082.1|6085.4|6082.6|6085.4|6082.6|6084.9|6082.1|0
1612928460000|2021-02-10 03:41:00|6084.6|6081.8|6084.6|6081.8|6084.6|6081.8|6084.6|6081.8|3
1612928470000|2021-02-10 03:41:10|6084.9|6082.1|6084.6|6081.8|6084.9|6082.1|6084.6|6081.8|2
1612928490000|2021-02-10 03:41:30|6085.1|6082.3|6084.4|6081.6|6085.1|6082.3|6084.4|6081.6|0
1612928510000|2021-02-10 03:41:50|6084.9|6082.1|6085.4|6082.6|6085.4|6082.6|6084.9|6082.1|3
1612928520000|2021-02-10 03:42:00|6084.9|6082.1|6084.9|6082.1|6084.9|6082.1|6084.9|6082.1|0
1612928530000|2021-02-10 03:42:10|6084.6|6081.8|6084.4|6081.6|6084.6|6081.8|6084.4|6081.6|0
1612928580000|2021-02-10 03:43:00|6084.6|6081.8|6084.6|6081.8|6084.6|6081.8|6084.6|6081.8|0
1612928590000|2021-02-10 03:43:10|6084.9|6082.1|6084.9|6082.1|6084.9|6082.1|6084.9|6082.1|0
1612928600000|2021-02-10 03:43:20|||||||||2
1612928650000|2021-02-10 03:44:10|||||||||1
1612928670000|2021-02-10 03:44:30|6085.6|6082.8|6085.4|6082.6|6085.6|6082.8|6085.4|6082.6|2
1612928690000|2021-02-10 03:44:50|6085.6|6082.8|6085.9|6083.1|6085.9|6083.1|6085.6|6082.8|0
1612928760000|2021-02-10 03:46:00|6085.6|6082.8|6085.6|6082.8|6085.6|6082.8|6085.4|6082.6|6
1612928770000|2021-02-10 03:46:10|6085.9|6083.1|6085.9|6083.1|6085.9|6083.1|6085.9|6083.1|0
1612928800000|2021-02-10 03:46:40|6085.6|6082.8|6085.4|6082.6|6085.6|6082.8|6085.4|6082.6|10
1612928810000|2021-02-10 03:46:50|6085.1|6082.3|6085.1|6082.3|6085.1|6082.3|6085.1|6082.3|0
1612928820000|2021-02-10 03:47:00|6085.4|6082.6|6085.4|6082.6|6085.4|6082.6|6085.1|6082.3|0
1612928880000|2021-02-10 03:48:00|6085.1|6082.3|6084.6|6081.8|6085.1|6082.3|6084.6|6081.8|0
1612928890000|2021-02-10 03:48:10|6084.4|6081.6|6084.4|6081.6|6084.4|6081.6|6084.4|6081.6|0
1612928950000|2021-02-10 03:49:10|6084.6|6081.8|6084.9|6082.1|6084.9|6082.1|6084.6|6081.8|0
1612929000000|2021-02-10 03:50:00|6085.1|6082.3|6085.6|6082.8|6085.6|6082.8|6085.1|6082.3|2
1612929010000|2021-02-10 03:50:10|6085.4|6082.6|6087.4|6084.6|6088.4|6085.6|6085.4|6082.6|26
1612929020000|2021-02-10 03:50:20|6087.6|6084.8|6087.4|6084.6|6087.9|6085.1|6087.4|6084.6|0
1612929030000|2021-02-10 03:50:30|6088.9|6086.1|6088.6|6085.8|6088.9|6086.1|6088.6|6085.8|4
1612929040000|2021-02-10 03:50:40|6088.9|6086.1|6088.6|6085.8|6088.9|6086.1|6088.4|6085.6|0
1612929090000|2021-02-10 03:51:30|6088.4|6085.6|6088.4|6085.6|6088.4|6085.6|6088.4|6085.6|0
1612929140000|2021-02-10 03:52:20|6087.6|6084.8|6088.6|6085.8|6088.6|6085.8|6087.6|6084.8|2
1612929160000|2021-02-10 03:52:40|6088.4|6085.6|6088.4|6085.6|6088.4|6085.6|6088.4|6085.6|1
1612929240000|2021-02-10 03:54:00|6088.1|6085.3|6088.4|6085.6|6088.4|6085.6|6087.9|6085.1|3
1612929250000|2021-02-10 03:54:10|6088.9|6086.1|6088.9|6086.1|6089.4|6086.6|6088.9|6086.1|0
1612929280000|2021-02-10 03:54:40|6089.1|6086.3|6089.4|6086.6|6089.4|6086.6|6089.1|6086.3|1
1612929290000|2021-02-10 03:54:50|6088.6|6085.8|6088.6|6085.8|6088.6|6085.8|6088.6|6085.8|0
1612929300000|2021-02-10 03:55:00|6088.9|6086.1|6088.9|6086.1|6088.9|6086.1|6088.9|6086.1|0
1612929340000|2021-02-10 03:55:40|6088.6|6085.8|6088.6|6085.8|6088.6|6085.8|6088.6|6085.8|0
1612929350000|2021-02-10 03:55:50|6087.9|6085.1|6087.6|6084.8|6087.9|6085.1|6087.4|6084.6|7
1612929370000|2021-02-10 03:56:10|6087.9|6085.1|6087.9|6085.1|6087.9|6085.1|6087.9|6085.1|0
1612929400000|2021-02-10 03:56:40|6087.6|6084.8|6087.6|6084.8|6087.6|6084.8|6087.6|6084.8|0
1612929410000|2021-02-10 03:56:50|6087.9|6085.1|6087.9|6085.1|6087.9|6085.1|6087.9|6085.1|0
1612929440000|2021-02-10 03:57:20|||||||||1
1612929470000|2021-02-10 03:57:50|6088.1|6085.3|6087.9|6085.1|6088.1|6085.3|6087.9|6085.1|0
1612929510000|2021-02-10 03:58:30|6088.1|6085.3|6088.1|6085.3|6088.1|6085.3|6088.1|6085.3|0
1612929520000|2021-02-10 03:58:40|6088.4|6085.6|6088.4|6085.6|6088.4|6085.6|6088.4|6085.6|0
1612929530000|2021-02-10 03:58:50|6088.1|6085.3|6088.4|6085.6|6088.4|6085.6|6088.1|6085.3|1
1612929540000|2021-02-10 03:59:00|6088.1|6085.3|6086.9|6084.1|6088.1|6085.3|6086.9|6084.1|5
1612929560000|2021-02-10 03:59:20|6087.4|6084.6|6087.9|6085.1|6087.9|6085.1|6087.4|6084.6|2
1612929610000|2021-02-10 04:00:10|6088.6|6085.8|6088.4|6085.6|6088.6|6085.8|6088.1|6085.3|4
1612929620000|2021-02-10 04:00:20|6088.1|6085.3|6088.4|6085.6|6088.4|6085.6|6088.1|6085.3|0
1612929630000|2021-02-10 04:00:30|6088.1|6085.3|6088.6|6085.8|6088.6|6085.8|6088.1|6085.3|0
1612929640000|2021-02-10 04:00:40|6088.4|6085.6|6088.4|6085.6|6088.4|6085.6|6088.4|6085.6|1
1612929680000|2021-02-10 04:01:20|6087.9|6085.1|6087.9|6085.1|6087.9|6085.1|6087.9|6085.1|0
1612929700000|2021-02-10 04:01:40|6087.6|6084.8|6086.9|6084.1|6087.6|6084.8|6086.9|6084.1|1
1612929710000|2021-02-10 04:01:50|6087.1|6084.3|6086.6|6083.8|6087.1|6084.3|6086.6|6083.8|0
1612929720000|2021-02-10 04:02:00|6086.9|6084.1|6086.9|6084.1|6086.9|6084.1|6086.9|6084.1|0
1612929740000|2021-02-10 04:02:20|6086.6|6083.8|6085.9|6083.1|6086.6|6083.8|6085.9|6083.1|1
1612929750000|2021-02-10 04:02:30|6085.6|6082.8|6085.4|6082.6|6085.6|6082.8|6085.4|6082.6|0
1612929770000|2021-02-10 04:02:50|6084.9|6082.1|6084.9|6082.1|6084.9|6082.1|6084.9|6082.1|0
1612929790000|2021-02-10 04:03:10|6085.1|6082.3|6084.1|6081.3|6085.1|6082.3|6084.1|6081.3|0
1612929800000|2021-02-10 04:03:20|6084.6|6081.8|6085.1|6082.3|6085.1|6082.3|6084.6|6081.8|4
1612929850000|2021-02-10 04:04:10|6085.6|6082.8|6085.9|6083.1|6085.9|6083.1|6085.4|6082.6|1
1612929860000|2021-02-10 04:04:20|6085.6|6082.8|6085.4|6082.6|6085.6|6082.8|6085.4|6082.6|0
1612929870000|2021-02-10 04:04:30|6085.6|6082.8|6085.9|6083.1|6085.9|6083.1|6085.4|6082.6|0
1612929900000|2021-02-10 04:05:00|6085.6|6082.8|6085.9|6083.1|6085.9|6083.1|6085.6|6082.8|0
1612929910000|2021-02-10 04:05:10|6085.6|6082.8|6085.6|6082.8|6085.6|6082.8|6085.6|6082.8|0
1612929930000|2021-02-10 04:05:30|6085.4|6082.6|6085.9|6083.1|6085.9|6083.1|6085.4|6082.6|0
1612929940000|2021-02-10 04:05:40|6085.4|6082.6|6085.4|6082.6|6085.4|6082.6|6085.4|6082.6|0
1612929960000|2021-02-10 04:06:00|6085.6|6082.8|6085.9|6083.1|6085.9|6083.1|6085.6|6082.8|0
1612929980000|2021-02-10 04:06:20|6085.4|6082.6|6085.6|6082.8|6085.6|6082.8|6085.4|6082.6|0
1612929990000|2021-02-10 04:06:30|6085.9|6083.1|6085.9|6083.1|6085.9|6083.1|6085.9|6083.1|0
1612930030000|2021-02-10 04:07:10|6085.4|6082.6|6085.4|6082.6|6085.4|6082.6|6085.4|6082.6|0
1612930040000|2021-02-10 04:07:20|6085.6|6082.8|6085.9|6083.1|6085.9|6083.1|6085.6|6082.8|0
1612930060000|2021-02-10 04:07:40|6085.4|6082.6|6085.6|6082.8|6085.6|6082.8|6085.4|6082.6|0
1612930080000|2021-02-10 04:08:00|6085.9|6083.1|6083.9|6081.1|6085.9|6083.1|6083.9|6081.1|3
1612930100000|2021-02-10 04:08:20|6084.1|6081.3|6084.9|6082.1|6084.9|6082.1|6083.9|6081.1|4
1612930110000|2021-02-10 04:08:30|6084.6|6081.8|6084.4|6081.6|6084.6|6081.8|6084.4|6081.6|1
1612930120000|2021-02-10 04:08:40|6084.1|6081.3|6084.1|6081.3|6084.1|6081.3|6083.9|6081.1|1
1612930130000|2021-02-10 04:08:50|6083.9|6081.1|6084.1|6081.3|6084.1|6081.3|6083.9|6081.1|0
1612930140000|2021-02-10 04:09:00|6083.9|6081.1|6083.9|6081.1|6084.1|6081.3|6083.9|6081.1|2
1612930170000|2021-02-10 04:09:30|6083.6|6080.8|6083.6|6080.8|6083.9|6081.1|6083.6|6080.8|2
1612930180000|2021-02-10 04:09:40|||||||||2
1612930190000|2021-02-10 04:09:50|6083.1|6080.3|6083.4|6080.6|6083.4|6080.6|6083.1|6080.3|3
1612930200000|2021-02-10 04:10:00|6083.6|6080.8|6083.9|6081.1|6083.9|6081.1|6083.1|6080.3|2
1612930220000|2021-02-10 04:10:20|6083.3|6080.5|6083.8|6081|6083.8|6081|6083.3|6080.5|1
1612930300000|2021-02-10 04:11:40|6083.6|6080.8|6083.6|6080.8|6083.6|6080.8|6083.6|6080.8|2
1612930330000|2021-02-10 04:12:10|6083.3|6080.5|6083.3|6080.5|6083.3|6080.5|6083.3|6080.5|0
1612930340000|2021-02-10 04:12:20|6083.1|6080.3|6082.8|6080|6083.1|6080.3|6082.8|6080|0
1612930360000|2021-02-10 04:12:40|6083.3|6080.5|6082.8|6080|6083.3|6080.5|6082.8|6080|0
1612930380000|2021-02-10 04:13:00|6083.1|6080.3|6082.8|6080|6083.3|6080.5|6082.8|6080|0
1612930400000|2021-02-10 04:13:20|6083.3|6080.5|6083.8|6081|6083.8|6081|6083.3|6080.5|3
1612930510000|2021-02-10 04:15:10|6084.6|6081.8|6084.6|6081.8|6084.6|6081.8|6084.6|6081.8|1
1612930520000|2021-02-10 04:15:20|6084.8|6082|6085.8|6083|6085.8|6083|6084.8|6082|5
1612930530000|2021-02-10 04:15:30|6085.1|6082.3|6084.8|6082|6085.1|6082.3|6084.8|6082|7
1612930540000|2021-02-10 04:15:40|6084.6|6081.8|6084.6|6081.8|6084.6|6081.8|6084.6|6081.8|0
1612930630000|2021-02-10 04:17:10|6084.8|6082|6083.6|6080.8|6084.8|6082|6083.6|6080.8|3
1612930650000|2021-02-10 04:17:30|6083.1|6080.3|6083.1|6080.3|6083.1|6080.3|6082.8|6080|1
1612930680000|2021-02-10 04:18:00|6083.4|6080.6|6083.8|6081|6083.8|6081|6083.4|6080.6|0
1612930690000|2021-02-10 04:18:10|6084.3|6081.5|6084.3|6081.5|6084.3|6081.5|6084.3|6081.5|0
1612930710000|2021-02-10 04:18:30|6084.1|6081.3|6084.1|6081.3|6084.1|6081.3|6084.1|6081.3|0
1612930740000|2021-02-10 04:19:00|6084.6|6081.8|6084.1|6081.3|6084.6|6081.8|6084.1|6081.3|0
1612930750000|2021-02-10 04:19:10|6084.6|6081.8|6083.8|6081|6084.6|6081.8|6083.8|6081|0
1612930820000|2021-02-10 04:20:20|||||||||2
1612930870000|2021-02-10 04:21:10|6083.4|6080.6|6082.8|6080|6083.4|6080.6|6082.8|6080|3
1612930880000|2021-02-10 04:21:20|6082.6|6079.8|6082.6|6079.8|6082.6|6079.8|6082.3|6079.5|1
1612930890000|2021-02-10 04:21:30|6082.8|6080|6083.1|6080.3|6083.1|6080.3|6082.8|6080|0
1612930900000|2021-02-10 04:21:40|6082.8|6080|6082.8|6080|6083.3|6080.5|6082.6|6079.8|4
1612930960000|2021-02-10 04:22:40|6083.1|6080.3|6083.8|6081|6083.8|6081|6083.1|6080.3|0
1612930980000|2021-02-10 04:23:00|6084.1|6081.3|6084.1|6081.3|6084.1|6081.3|6084.1|6081.3|0
1612931040000|2021-02-10 04:24:00|6083.8|6081|6083.8|6081|6083.8|6081|6083.8|6081|0
1612931090000|2021-02-10 04:24:50|||||||||1
1612931170000|2021-02-10 04:26:10|6084.1|6081.3|6084.1|6081.3|6084.1|6081.3|6084.1|6081.3|0
1612931190000|2021-02-10 04:26:30|6083.8|6081|6083.8|6081|6083.8|6081|6083.8|6081|0
1612931270000|2021-02-10 04:27:50|6084.1|6081.3|6084.1|6081.3|6084.1|6081.3|6084.1|6081.3|6
1612931280000|2021-02-10 04:28:00|6083.8|6081|6084.4|6081.6|6084.4|6081.6|6083.8|6081|3
1612931290000|2021-02-10 04:28:10|6084.8|6082|6084.8|6082|6084.8|6082|6084.8|6082|1
1612931300000|2021-02-10 04:28:20|6085.1|6082.3|6085.8|6083|6085.8|6083|6085.1|6082.3|1
1612931450000|2021-02-10 04:30:50|6086.1|6083.3|6087.1|6084.3|6087.1|6084.3|6086.1|6083.3|2
1612931460000|2021-02-10 04:31:00|6086.8|6084|6086.8|6084|6086.8|6084|6086.8|6084|0
1612931470000|2021-02-10 04:31:10|6086.1|6083.3|6086.3|6083.5|6086.3|6083.5|6086.1|6083.3|1
1612931500000|2021-02-10 04:31:40|6086.1|6083.3|6086.1|6083.3|6086.1|6083.3|6086.1|6083.3|0
1612931520000|2021-02-10 04:32:00|6085.8|6083|6085.8|6083|6085.8|6083|6085.8|6083|0
1612931530000|2021-02-10 04:32:10|6086.1|6083.3|6086.1|6083.3|6086.1|6083.3|6086.1|6083.3|0
1612931540000|2021-02-10 04:32:20|6085.8|6083|6085.8|6083|6085.8|6083|6085.8|6083|0
1612931580000|2021-02-10 04:33:00|6085.6|6082.8|6085.8|6083|6085.8|6083|6085.6|6082.8|0
1612931590000|2021-02-10 04:33:10|6086.4|6083.6|6086.6|6083.8|6087.1|6084.3|6086.4|6083.6|0
1612931600000|2021-02-10 04:33:20|6086.1|6083.3|6085.8|6083|6086.1|6083.3|6085.8|6083|0
1612931630000|2021-02-10 04:33:50|6086.1|6083.3|6085.8|6083|6086.3|6083.5|6085.8|6083|0
1612931640000|2021-02-10 04:34:00|||||||||1
1612931760000|2021-02-10 04:36:00|||||||||1
1612931790000|2021-02-10 04:36:30|6086.4|6083.6|6087.1|6084.3|6087.1|6084.3|6086.4|6083.6|0
1612931820000|2021-02-10 04:37:00|6087.6|6084.8|6087.3|6084.5|6087.6|6084.8|6087.1|6084.3|1
1612931830000|2021-02-10 04:37:10|6087.6|6084.8|6087.6|6084.8|6087.6|6084.8|6087.6|6084.8|0
1612931840000|2021-02-10 04:37:20|6087.8|6085|6087.6|6084.8|6087.8|6085|6087.6|6084.8|1
1612931850000|2021-02-10 04:37:30|6087.8|6085|6087.8|6085|6087.8|6085|6087.8|6085|0
1612931870000|2021-02-10 04:37:50|6088.3|6085.5|6088.8|6086|6088.8|6086|6088.3|6085.5|0
1612931880000|2021-02-10 04:38:00|||||||||3
1612931890000|2021-02-10 04:38:10|6089.3|6086.5|6089.8|6087|6089.8|6087|6089.3|6086.5|5
1612931900000|2021-02-10 04:38:20|6089.3|6086.5|6089.1|6086.3|6089.3|6086.5|6089.1|6086.3|1
1612931910000|2021-02-10 04:38:30|6089.3|6086.5|6089.1|6086.3|6089.3|6086.5|6089.1|6086.3|0
1612931920000|2021-02-10 04:38:40|6089.3|6086.5|6089.3|6086.5|6089.3|6086.5|6089.3|6086.5|0
1612931930000|2021-02-10 04:38:50|||||||||1
1612931940000|2021-02-10 04:39:00|6089.8|6087|6089.6|6086.8|6089.8|6087|6089.6|6086.8|0
1612931950000|2021-02-10 04:39:10|6089.8|6087|6089.3|6086.5|6089.8|6087|6089.3|6086.5|0
1612931960000|2021-02-10 04:39:20|6089.1|6086.3|6089.3|6086.5|6089.3|6086.5|6089.1|6086.3|0
1612931980000|2021-02-10 04:39:40|6089.1|6086.3|6089.1|6086.3|6089.1|6086.3|6089.1|6086.3|1
1612931990000|2021-02-10 04:39:50|6089.3|6086.5|6089.3|6086.5|6089.3|6086.5|6089.3|6086.5|0
1612932010000|2021-02-10 04:40:10|6089.6|6086.8|6089.3|6086.5|6089.8|6087|6089.3|6086.5|0
1612932020000|2021-02-10 04:40:20|6089.8|6087|6089.3|6086.5|6089.8|6087|6089.3|6086.5|0
1612932030000|2021-02-10 04:40:30|6089.6|6086.8|6089.6|6086.8|6089.6|6086.8|6089.6|6086.8|0
1612932040000|2021-02-10 04:40:40|6089.8|6087|6089.8|6087|6089.8|6087|6089.8|6087|0
1612932060000|2021-02-10 04:41:00|6089.6|6086.8|6089.3|6086.5|6089.6|6086.8|6089.3|6086.5|0
1612932100000|2021-02-10 04:41:40|6089.6|6086.8|6089.1|6086.3|6089.8|6087|6089.1|6086.3|1
1612932120000|2021-02-10 04:42:00|6088.6|6085.8|6088.6|6085.8|6088.6|6085.8|6088.3|6085.5|3
1612932130000|2021-02-10 04:42:10|6088.8|6086|6088.8|6086|6088.8|6086|6088.8|6086|0
1612932140000|2021-02-10 04:42:20|6089.3|6086.5|6089.3|6086.5|6089.3|6086.5|6089.3|6086.5|0
1612932270000|2021-02-10 04:44:30|6089.8|6087|6089.8|6087|6089.8|6087|6089.8|6087|0
1612932300000|2021-02-10 04:45:00|6089.6|6086.8|6089.6|6086.8|6089.6|6086.8|6089.6|6086.8|1
1612932310000|2021-02-10 04:45:10|6089.3|6086.5|6089.3|6086.5|6089.3|6086.5|6089.3|6086.5|0
1612932350000|2021-02-10 04:45:50|6089.8|6087|6089.8|6087|6089.8|6087|6089.8|6087|0
1612932360000|2021-02-10 04:46:00|6089.3|6086.5|6089.3|6086.5|6089.3|6086.5|6089.3|6086.5|1
1612932370000|2021-02-10 04:46:10|6089.5|6086.7|6089.5|6086.7|6089.8|6087|6089.5|6086.7|4
1612932390000|2021-02-10 04:46:30|6089.3|6086.5|6089|6086.2|6089.3|6086.5|6089|6086.2|0
1612932430000|2021-02-10 04:47:10|6089.6|6086.8|6090|6087.2|6090|6087.2|6089.6|6086.8|1
1612932490000|2021-02-10 04:48:10|6089.8|6087|6089.5|6086.7|6090|6087.2|6088.8|6086|1
1612932520000|2021-02-10 04:48:40|6089.8|6087|6089.8|6087|6089.8|6087|6089.8|6087|0
1612932530000|2021-02-10 04:48:50|6089.5|6086.7|6089.5|6086.7|6089.5|6086.7|6089.5|6086.7|0
1612932540000|2021-02-10 04:49:00|6089.8|6087|6089.5|6086.7|6089.8|6087|6089.5|6086.7|0
1612932570000|2021-02-10 04:49:30|6089|6086.2|6089.8|6087|6090|6087.2|6089|6086.2|9
1612932610000|2021-02-10 04:50:10|6090|6087.2|6090|6087.2|6090|6087.2|6090|6087.2|5
1612932630000|2021-02-10 04:50:30|6089.8|6087|6090|6087.2|6090|6087.2|6089.8|6087|5
1612932670000|2021-02-10 04:51:10|6089.8|6087|6089.8|6087|6089.8|6087|6089.8|6087|1
1612932690000|2021-02-10 04:51:30|||||||||2
1612932780000|2021-02-10 04:53:00|6089.6|6086.8|6089.6|6086.8|6089.6|6086.8|6089.6|6086.8|2
1612932790000|2021-02-10 04:53:10|6089.8|6087|6089.8|6087|6089.8|6087|6089.8|6087|0
1612932810000|2021-02-10 04:53:30|6089.6|6086.8|6089.6|6086.8|6089.6|6086.8|6089.6|6086.8|0
1612932840000|2021-02-10 04:54:00|6090|6087.2|6090|6087.2|6090|6087.2|6090|6087.2|1
1612932850000|2021-02-10 04:54:10|6089.8|6087|6089.8|6087|6089.8|6087|6089.8|6087|0
1612932940000|2021-02-10 04:55:40|||||||||5
1612932950000|2021-02-10 04:55:50|||||||||1
1612933100000|2021-02-10 04:58:20|||||||||5
1612933200000|2021-02-10 05:00:00|6089.6|6086.8|6089.6|6086.8|6089.6|6086.8|6089.6|6086.8|0
1612933210000|2021-02-10 05:00:10|6089.8|6087|6089.8|6087|6089.8|6087|6089.8|6087|0
1612933300000|2021-02-10 05:01:40|6089.6|6086.8|6086|6083.2|6089.6|6086.8|6086|6083.2|40
1612933310000|2021-02-10 05:01:50|6086.3|6083.5|6086|6083.2|6086.3|6083.5|6086|6083.2|2
1612933320000|2021-02-10 05:02:00|6086.3|6083.5|6087|6084.2|6087.6|6084.8|6086.3|6083.5|8
1612933350000|2021-02-10 05:02:30|6086.8|6084|6086.8|6084|6086.8|6084|6086.8|6084|0
1612933410000|2021-02-10 05:03:30|6087.5|6084.7|6086.5|6083.7|6087.5|6084.7|6086.5|6083.7|4
1612933440000|2021-02-10 05:04:00|6086.8|6084|6087|6084.2|6088|6085.2|6086.8|6084|1
1612933450000|2021-02-10 05:04:10|6086.8|6084|6086.8|6084|6086.8|6084|6086.8|6084|0
1612933470000|2021-02-10 05:04:30|6088|6085.2|6088|6085.2|6088|6085.2|6088|6085.2|5
1612933490000|2021-02-10 05:04:50|6087.8|6085|6087.5|6084.7|6087.8|6085|6087.5|6084.7|1
1612933500000|2021-02-10 05:05:00|6087.3|6084.5|6087|6084.2|6087.3|6084.5|6087|6084.2|0
1612933510000|2021-02-10 05:05:10|6086.5|6083.7|6086.5|6083.7|6086.5|6083.7|6086.5|6083.7|0
1612933520000|2021-02-10 05:05:20|6086.8|6084|6086.8|6084|6086.8|6084|6086.8|6084|0
1612933530000|2021-02-10 05:05:30|6086.5|6083.7|6086.5|6083.7|6086.5|6083.7|6086.5|6083.7|0
1612933540000|2021-02-10 05:05:40|6086.3|6083.5|6085.8|6083|6086.3|6083.5|6085.8|6083|0
1612933550000|2021-02-10 05:05:50|6086.5|6083.7|6086|6083.2|6086.5|6083.7|6086|6083.2|0
1612933560000|2021-02-10 05:06:00|6085.8|6083|6085.8|6083|6085.8|6083|6085.8|6083|0
1612933580000|2021-02-10 05:06:20|6085.5|6082.7|6086.5|6083.7|6086.5|6083.7|6085.5|6082.7|0
1612933590000|2021-02-10 05:06:30|6086.8|6084|6086.5|6083.7|6087|6084.2|6086.5|6083.7|3
1612933600000|2021-02-10 05:06:40|6086.8|6084|6086.8|6084|6086.8|6084|6086.8|6084|0
1612933620000|2021-02-10 05:07:00|6085.6|6082.8|6085.6|6082.8|6085.6|6082.8|6085.6|6082.8|4
1612933650000|2021-02-10 05:07:30|6086.8|6084|6086.8|6084|6086.8|6084|6086.8|6084|3
1612933660000|2021-02-10 05:07:40|6087|6084.2|6087|6084.2|6087|6084.2|6087|6084.2|1
1612933690000|2021-02-10 05:08:10|||||||||4
1612933700000|2021-02-10 05:08:20|6087.5|6084.7|6087.5|6084.7|6087.5|6084.7|6087.5|6084.7|2
1612933710000|2021-02-10 05:08:30|6087|6084.2|6087|6084.2|6087|6084.2|6087|6084.2|0
1612933780000|2021-02-10 05:09:40|6087.6|6084.8|6088|6085.2|6088|6085.2|6087.6|6084.8|7
1612933800000|2021-02-10 05:10:00|||||||||1
1612933810000|2021-02-10 05:10:10|6088.5|6085.7|6088.5|6085.7|6088.5|6085.7|6088.5|6085.7|1
1612933830000|2021-02-10 05:10:30|6089|6086.2|6089|6086.2|6089|6086.2|6089|6086.2|0
1612933960000|2021-02-10 05:12:40|6089.5|6086.7|6089.5|6086.7|6089.5|6086.7|6089.5|6086.7|1
1612934000000|2021-02-10 05:13:20|6089|6086.2|6088.8|6086|6089|6086.2|6088.8|6086|7
1612934010000|2021-02-10 05:13:30|6088.5|6085.7|6088.5|6085.7|6088.5|6085.7|6088.5|6085.7|0
1612934020000|2021-02-10 05:13:40|6088.3|6085.5|6088|6085.2|6088.3|6085.5|6088|6085.2|0
1612934030000|2021-02-10 05:13:50|6088.3|6085.5|6087.8|6085|6088.3|6085.5|6087.8|6085|1
1612934090000|2021-02-10 05:14:50|||||||||1
1612934100000|2021-02-10 05:15:00|6087.1|6084.3|6085.3|6082.5|6087.1|6084.3|6085.3|6082.5|19
1612934110000|2021-02-10 05:15:10|6085.8|6083|6085.8|6083|6085.8|6083|6085.8|6083|1
1612934120000|2021-02-10 05:15:20|6085.5|6082.7|6085.5|6082.7|6085.5|6082.7|6085.5|6082.7|0
1612934140000|2021-02-10 05:15:40|6085.8|6083|6085.8|6083|6085.8|6083|6085.8|6083|0
1612934150000|2021-02-10 05:15:50|6085.5|6082.7|6085.5|6082.7|6085.5|6082.7|6085.5|6082.7|1
1612934160000|2021-02-10 05:16:00|6085.8|6083|6085.8|6083|6085.8|6083|6085.8|6083|0
1612934260000|2021-02-10 05:17:40|6086.3|6083.5|6086.3|6083.5|6086.3|6083.5|6086.3|6083.5|3
1612934270000|2021-02-10 05:17:50|6086.5|6083.7|6087.3|6084.5|6087.3|6084.5|6086.5|6083.7|2
1612934290000|2021-02-10 05:18:10|6087.8|6085|6087.5|6084.7|6087.8|6085|6087.3|6084.5|0
1612934300000|2021-02-10 05:18:20|6087.8|6085|6087.8|6085|6087.8|6085|6087.8|6085|0
1612934360000|2021-02-10 05:19:20|6087.5|6084.7|6087.5|6084.7|6087.5|6084.7|6087.5|6084.7|0
1612934370000|2021-02-10 05:19:30|6087.3|6084.5|6087.3|6084.5|6087.3|6084.5|6087|6084.2|0
1612934480000|2021-02-10 05:21:20|6086.8|6084|6086.5|6083.7|6086.8|6084|6086.5|6083.7|0
1612934490000|2021-02-10 05:21:30|6086.3|6083.5|6086.3|6083.5|6086.3|6083.5|6086.3|6083.5|1
1612934530000|2021-02-10 05:22:10|6086.5|6083.7|6086.5|6083.7|6086.5|6083.7|6086.5|6083.7|0
1612934540000|2021-02-10 05:22:20|6086.8|6084|6086.8|6084|6086.8|6084|6086.8|6084|0
1612934560000|2021-02-10 05:22:40|6087|6084.2|6087|6084.2|6087|6084.2|6087|6084.2|0
1612934570000|2021-02-10 05:22:50|6086.8|6084|6086.8|6084|6086.8|6084|6086.8|6084|0
1612934600000|2021-02-10 05:23:20|6086|6083.2|6086|6083.2|6086|6083.2|6086|6083.2|5
1612934610000|2021-02-10 05:23:30|6086.5|6083.7|6087|6084.2|6087|6084.2|6086.5|6083.7|0
1612934620000|2021-02-10 05:23:40|6086.7|6083.9|6086.5|6083.7|6086.7|6083.9|6086.5|6083.7|0
1612934630000|2021-02-10 05:23:50|6086.2|6083.4|6084|6081.2|6086.2|6083.4|6084|6081.2|2
1612934640000|2021-02-10 05:24:00|6084.5|6081.7|6084.8|6082|6084.8|6082|6084.5|6081.7|0
1612934650000|2021-02-10 05:24:10|6084.3|6081.5|6084|6081.2|6085|6082.2|6084|6081.2|0
1612934660000|2021-02-10 05:24:20|6084.3|6081.5|6082.8|6080|6084.3|6081.5|6081|6078.2|153
1612934680000|2021-02-10 05:24:40|6083|6080.2|6082.8|6080|6083|6080.2|6082.8|6080|0
1612934690000|2021-02-10 05:24:50|6082.3|6079.5|6082.3|6079.5|6082.3|6079.5|6082.3|6079.5|1
1612934700000|2021-02-10 05:25:00|6082.5|6079.7|6082.3|6079.5|6083|6080.2|6082.3|6079.5|2
1612934710000|2021-02-10 05:25:10|6082|6079.2|6082.3|6079.5|6082.3|6079.5|6082|6079.2|0
1612934720000|2021-02-10 05:25:20|6082|6079.2|6082|6079.2|6082|6079.2|6082|6079.2|0
1612934730000|2021-02-10 05:25:30|6081.8|6079|6082.3|6079.5|6082.3|6079.5|6081.8|6079|1
1612934740000|2021-02-10 05:25:40|6082.5|6079.7|6083|6080.2|6083.3|6080.5|6082.5|6079.7|0
1612934760000|2021-02-10 05:26:00|6082.7|6079.9|6082.7|6079.9|6082.7|6079.9|6082.7|6079.9|0
1612934770000|2021-02-10 05:26:10|6082.5|6079.7|6082.5|6079.7|6082.5|6079.7|6082.5|6079.7|0
1612934790000|2021-02-10 05:26:30|6081.8|6079|6082.3|6079.5|6082.3|6079.5|6081.8|6079|1
1612934800000|2021-02-10 05:26:40|6082|6079.2|6081.8|6079|6082|6079.2|6081.8|6079|0
1612934810000|2021-02-10 05:26:50|6082|6079.2|6082.3|6079.5|6082.3|6079.5|6082|6079.2|0
1612934830000|2021-02-10 05:27:10|6081.8|6079|6081.8|6079|6081.8|6079|6081.8|6079|0
1612934840000|2021-02-10 05:27:20|6081.5|6078.7|6080.8|6078|6081.5|6078.7|6080.5|6077.7|3
1612934850000|2021-02-10 05:27:30|6081|6078.2|6081.3|6078.5|6081.3|6078.5|6081|6078.2|0
1612934880000|2021-02-10 05:28:00|6081.8|6079|6082.3|6079.5|6082.3|6079.5|6081.8|6079|4
1612934940000|2021-02-10 05:29:00|6082.8|6080|6082.8|6080|6082.8|6080|6082.8|6080|0
1612935000000|2021-02-10 05:30:00|6082.3|6079.5|6082.3|6079.5|6082.3|6079.5|6082.3|6079.5|6
1612935010000|2021-02-10 05:30:10|6082.8|6080|6082.3|6079.5|6082.8|6080|6082.3|6079.5|4
1612935020000|2021-02-10 05:30:20|6082.5|6079.7|6082.3|6079.5|6082.8|6080|6082|6079.2|6
1612935030000|2021-02-10 05:30:30|6082|6079.2|6080.5|6077.7|6082|6079.2|6079.5|6076.7|41
1612935040000|2021-02-10 05:30:40|6080|6077.2|6080.8|6078|6080.8|6078|6079|6076.2|73
1612935050000|2021-02-10 05:30:50|6081.3|6078.5|6083.3|6080.5|6083.3|6080.5|6081.3|6078.5|4
1612935060000|2021-02-10 05:31:00|6083.5|6080.7|6084.5|6081.7|6084.8|6082|6083.5|6080.7|2
1612935070000|2021-02-10 05:31:10|6084.8|6082|6083.5|6080.7|6085.5|6082.7|6083.5|6080.7|36
1612935080000|2021-02-10 05:31:20|6082.8|6080|6081.8|6079|6082.8|6080|6081.5|6078.7|10
1612935090000|2021-02-10 05:31:30|||||||||1
1612935100000|2021-02-10 05:31:40|6081.5|6078.7|6081.8|6079|6081.8|6079|6081.5|6078.7|2
1612935120000|2021-02-10 05:32:00|||||||||6
1612935140000|2021-02-10 05:32:20|||||||||1
1612935160000|2021-02-10 05:32:40|6080.8|6078|6080.8|6078|6080.8|6078|6080.8|6078|2
1612935190000|2021-02-10 05:33:10|6081.8|6079|6081.8|6079|6082|6079.2|6081.8|6079|20
1612935200000|2021-02-10 05:33:20|6081.5|6078.7|6080.8|6078|6081.5|6078.7|6080.8|6078|1
1612935210000|2021-02-10 05:33:30|6080.5|6077.7|6080.8|6078|6080.8|6078|6080.5|6077.7|0
1612935230000|2021-02-10 05:33:50|6081.3|6078.5|6081.8|6079|6081.8|6079|6081.3|6078.5|8
1612935240000|2021-02-10 05:34:00|6082|6079.2|6082|6079.2|6082|6079.2|6082|6079.2|2
1612935250000|2021-02-10 05:34:10|||||||||4
1612935260000|2021-02-10 05:34:20|6082.8|6080|6083|6080.2|6083|6080.2|6082.8|6080|8
1612935270000|2021-02-10 05:34:30|6083.5|6080.7|6084.3|6081.5|6084.3|6081.5|6083.5|6080.7|0
1612935280000|2021-02-10 05:34:40|6084.5|6081.7|6083.5|6080.7|6084.5|6081.7|6083.5|6080.7|0
1612935300000|2021-02-10 05:35:00|6083|6080.2|6083|6080.2|6083|6080.2|6083|6080.2|0
1612935310000|2021-02-10 05:35:10|6082.8|6080|6083.3|6080.5|6083.3|6080.5|6082.8|6080|0
1612935320000|2021-02-10 05:35:20|6083.2|6080.4|6083|6080.2|6083.2|6080.4|6083|6080.2|0
1612935330000|2021-02-10 05:35:30|6082.8|6080|6083.8|6081|6083.8|6081|6082.8|6080|0
1612935340000|2021-02-10 05:35:40|6084|6081.2|6084.5|6081.7|6084.5|6081.7|6084|6081.2|4
1612935350000|2021-02-10 05:35:50|6084|6081.2|6083.5|6080.7|6084|6081.2|6083.5|6080.7|0
1612935370000|2021-02-10 05:36:10|6083.3|6080.5|6084.5|6081.7|6084.5|6081.7|6083.3|6080.5|2
1612935420000|2021-02-10 05:37:00|6083.8|6081|6085.5|6082.7|6085.5|6082.7|6083.8|6081|1
1612935430000|2021-02-10 05:37:10|6085.3|6082.5|6085.5|6082.7|6085.5|6082.7|6085.3|6082.5|5
1612935440000|2021-02-10 05:37:20|6085.8|6083|6085.5|6082.7|6085.8|6083|6085.5|6082.7|0
1612935450000|2021-02-10 05:37:30|6085.8|6083|6088.3|6085.5|6088.3|6085.5|6085.5|6082.7|15
1612935460000|2021-02-10 05:37:40|6087.8|6085|6087.8|6085|6088.3|6085.5|6087.8|6085|0
1612935470000|2021-02-10 05:37:50|6088|6085.2|6087.8|6085|6088.3|6085.5|6087.8|6085|0
1612935490000|2021-02-10 05:38:10|6088.8|6086|6092|6089.2|6092|6089.2|6088.8|6086|8
1612935500000|2021-02-10 05:38:20|6092.5|6089.7|6092.5|6089.7|6092.5|6089.7|6092.5|6089.7|1
1612935510000|2021-02-10 05:38:30|6092.8|6090|6092.8|6090|6092.8|6090|6092.5|6089.7|2
1612935530000|2021-02-10 05:38:50|6093|6090.2|6093.3|6090.5|6093.3|6090.5|6093|6090.2|1
1612935540000|2021-02-10 05:39:00|6092.8|6090|6092.8|6090|6092.8|6090|6092.8|6090|0
1612935550000|2021-02-10 05:39:10|6093.5|6090.7|6094.8|6092|6094.8|6092|6093.5|6090.7|2
1612935580000|2021-02-10 05:39:40|||||||||4
1612935590000|2021-02-10 05:39:50|6095.5|6092.7|6095.5|6092.7|6095.5|6092.7|6095.5|6092.7|0
1612935600000|2021-02-10 05:40:00|||||||||3
1612935620000|2021-02-10 05:40:20|6094.8|6092|6094.5|6091.7|6094.8|6092|6094.5|6091.7|2
1612935640000|2021-02-10 05:40:40|6094.8|6092|6093.8|6091|6094.8|6092|6093.8|6091|0
1612935650000|2021-02-10 05:40:50|||||||||1
1612935660000|2021-02-10 05:41:00|6093.5|6090.7|6093.8|6091|6093.8|6091|6093.5|6090.7|1
1612935670000|2021-02-10 05:41:10|||||||||1
1612935680000|2021-02-10 05:41:20|6094|6091.2|6094.8|6092|6094.8|6092|6094|6091.2|1
1612935690000|2021-02-10 05:41:30|6094.5|6091.7|6094.5|6091.7|6094.5|6091.7|6094.5|6091.7|1
1612935700000|2021-02-10 05:41:40|||||||||1
1612935740000|2021-02-10 05:42:20|6094.2|6091.4|6093.5|6090.7|6094.2|6091.4|6093.5|6090.7|6
1612935770000|2021-02-10 05:42:50|6093.8|6091|6093.3|6090.5|6093.8|6091|6093.3|6090.5|5
1612935780000|2021-02-10 05:43:00|6093.8|6091|6093.5|6090.7|6093.8|6091|6093.5|6090.7|6
1612935790000|2021-02-10 05:43:10|6092.8|6090|6091.5|6088.7|6092.8|6090|6091.5|6088.7|4
1612935800000|2021-02-10 05:43:20|6091.8|6089|6091.8|6089|6091.8|6089|6091.8|6089|0
1612935810000|2021-02-10 05:43:30|6091.5|6088.7|6091.5|6088.7|6091.5|6088.7|6091.5|6088.7|2
1612935820000|2021-02-10 05:43:40|6091.8|6089|6091.5|6088.7|6091.8|6089|6091.5|6088.7|0
1612935830000|2021-02-10 05:43:50|6090.8|6088|6090.5|6087.7|6090.8|6088|6090.5|6087.7|3
1612935840000|2021-02-10 05:44:00|6090.8|6088|6090.8|6088|6090.8|6088|6090.5|6087.7|2
1612935850000|2021-02-10 05:44:10|6090.5|6087.7|6091.3|6088.5|6091.3|6088.5|6090.5|6087.7|0
1612935880000|2021-02-10 05:44:40|6091.8|6089|6092.3|6089.5|6092.3|6089.5|6091.8|6089|0
1612935900000|2021-02-10 05:45:00|6092.5|6089.7|6092.8|6090|6092.8|6090|6092.5|6089.7|2
1612935910000|2021-02-10 05:45:10|6092.5|6089.7|6091.8|6089|6092.5|6089.7|6091.8|6089|7
1612935920000|2021-02-10 05:45:20|||||||||2
1612935930000|2021-02-10 05:45:30|6091.5|6088.7|6091.5|6088.7|6091.8|6089|6091.5|6088.7|0
1612935940000|2021-02-10 05:45:40|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|0
1612935960000|2021-02-10 05:46:00|6090.8|6088|6090.5|6087.7|6090.8|6088|6090.5|6087.7|0
1612935970000|2021-02-10 05:46:10|6090.8|6088|6093.8|6091|6093.8|6091|6090.8|6088|6
1612935980000|2021-02-10 05:46:20|6093.5|6090.7|6093.5|6090.7|6093.5|6090.7|6093.5|6090.7|0
1612936000000|2021-02-10 05:46:40|6094|6091.2|6094.8|6092|6094.8|6092|6094|6091.2|0
1612936020000|2021-02-10 05:47:00|6094.5|6091.7|6094.8|6092|6094.8|6092|6094.5|6091.7|1
1612936050000|2021-02-10 05:47:30|6094.5|6091.7|6093.5|6090.7|6094.8|6092|6093.5|6090.7|3
1612936060000|2021-02-10 05:47:40|6093.3|6090.5|6091.8|6089|6093.3|6090.5|6091.8|6089|13
1612936070000|2021-02-10 05:47:50|6091.5|6088.7|6091.5|6088.7|6091.5|6088.7|6091.5|6088.7|7
1612936080000|2021-02-10 05:48:00|6091.3|6088.5|6091|6088.2|6091.3|6088.5|6091|6088.2|2
1612936090000|2021-02-10 05:48:10|6090.8|6088|6091.8|6089|6092|6089.2|6090.8|6088|7
1612936100000|2021-02-10 05:48:20|6092|6089.2|6091.5|6088.7|6092|6089.2|6091.5|6088.7|0
1612936110000|2021-02-10 05:48:30|6092|6089.2|6092|6089.2|6092|6089.2|6092|6089.2|0
1612936120000|2021-02-10 05:48:40|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|1
1612936130000|2021-02-10 05:48:50|6091.8|6089|6092.3|6089.5|6092.3|6089.5|6091.5|6088.7|0
1612936140000|2021-02-10 05:49:00|||||||||1
1612936150000|2021-02-10 05:49:10|6092.5|6089.7|6092.5|6089.7|6092.5|6089.7|6092.5|6089.7|0
1612936160000|2021-02-10 05:49:20|6093|6090.2|6093.8|6091|6093.8|6091|6093|6090.2|0
1612936170000|2021-02-10 05:49:30|6093.5|6090.7|6093|6090.2|6093.5|6090.7|6093|6090.2|1
1612936180000|2021-02-10 05:49:40|6093.5|6090.7|6093.5|6090.7|6093.5|6090.7|6093.5|6090.7|0
1612936190000|2021-02-10 05:49:50|||||||||1
1612936200000|2021-02-10 05:50:00|6093|6090.2|6093|6090.2|6093|6090.2|6093|6090.2|1
1612936210000|2021-02-10 05:50:10|6093.5|6090.7|6093.5|6090.7|6093.5|6090.7|6093.5|6090.7|1
1612936220000|2021-02-10 05:50:20|6093.7|6090.9|6094.5|6091.7|6094.5|6091.7|6093.7|6090.9|2
1612936230000|2021-02-10 05:50:30|6094.7|6091.9|6094.5|6091.7|6094.7|6091.9|6094.5|6091.7|1
1612936250000|2021-02-10 05:50:50|||||||||1
1612936270000|2021-02-10 05:51:10|6094.7|6091.9|6095|6092.2|6095.2|6092.4|6094.7|6091.9|1
1612936280000|2021-02-10 05:51:20|6094.7|6091.9|6095.2|6092.4|6095.2|6092.4|6094.7|6091.9|22
1612936290000|2021-02-10 05:51:30|6095|6092.2|6095|6092.2|6095|6092.2|6095|6092.2|0
1612936300000|2021-02-10 05:51:40|6095.2|6092.4|6095.2|6092.4|6095.2|6092.4|6095.2|6092.4|0
1612936320000|2021-02-10 05:52:00|6095|6092.2|6095|6092.2|6095|6092.2|6095|6092.2|3
1612936330000|2021-02-10 05:52:10|6094.7|6091.9|6094.5|6091.7|6094.7|6091.9|6094.5|6091.7|1
1612936340000|2021-02-10 05:52:20|6094.7|6091.9|6095.2|6092.4|6095.2|6092.4|6094.7|6091.9|1
1612936350000|2021-02-10 05:52:30|6095.5|6092.7|6095.5|6092.7|6095.5|6092.7|6095.5|6092.7|0
1612936360000|2021-02-10 05:52:40|6096|6093.2|6095.5|6092.7|6096|6093.2|6095.5|6092.7|6
1612936370000|2021-02-10 05:52:50|6095.2|6092.4|6094.7|6091.9|6095.2|6092.4|6094.7|6091.9|0
1612936380000|2021-02-10 05:53:00|6094.5|6091.7|6094.5|6091.7|6094.7|6091.9|6094.5|6091.7|0
1612936390000|2021-02-10 05:53:10|6095.2|6092.4|6095.2|6092.4|6095.2|6092.4|6095.2|6092.4|1
1612936400000|2021-02-10 05:53:20|6094.7|6091.9|6095|6092.2|6095.5|6092.7|6094.7|6091.9|5
1612936410000|2021-02-10 05:53:30|6095.2|6092.4|6095.7|6092.9|6095.7|6092.9|6095.2|6092.4|0
1612936420000|2021-02-10 05:53:40|6096|6093.2|6096|6093.2|6096|6093.2|6096|6093.2|0
1612936430000|2021-02-10 05:53:50|6096.2|6093.4|6096.2|6093.4|6096.2|6093.4|6096.2|6093.4|6
1612936440000|2021-02-10 05:54:00|6096.5|6093.7|6096.7|6093.9|6096.7|6093.9|6096.5|6093.7|4
1612936480000|2021-02-10 05:54:40|6096.5|6093.7|6096.5|6093.7|6096.5|6093.7|6096.5|6093.7|1
1612936490000|2021-02-10 05:54:50|6096.7|6093.9|6094.5|6091.7|6096.7|6093.9|6094.5|6091.7|5
1612936500000|2021-02-10 05:55:00|6094.7|6091.9|6095|6092.2|6095|6092.2|6094.7|6091.9|1
1612936510000|2021-02-10 05:55:10|||||||||2
1612936520000|2021-02-10 05:55:20|6094.2|6091.4|6094.7|6091.9|6095.2|6092.4|6094.2|6091.4|6
1612936530000|2021-02-10 05:55:30|6095|6092.2|6095|6092.2|6095|6092.2|6095|6092.2|0
1612936540000|2021-02-10 05:55:40|||||||||1
1612936590000|2021-02-10 05:56:30|6094.7|6091.9|6094.7|6091.9|6094.7|6091.9|6094.7|6091.9|0
1612936600000|2021-02-10 05:56:40|6094.2|6091.4|6094.7|6091.9|6094.7|6091.9|6094.2|6091.4|0
1612936610000|2021-02-10 05:56:50|||||||||1
1612936620000|2021-02-10 05:57:00|6094.5|6091.7|6094.5|6091.7|6094.5|6091.7|6094.5|6091.7|0
1612936640000|2021-02-10 05:57:20|6094|6091.2|6094.5|6091.7|6094.5|6091.7|6094|6091.2|1
1612936650000|2021-02-10 05:57:30|6094.7|6091.9|6094.2|6091.4|6094.7|6091.9|6094.2|6091.4|0
1612936660000|2021-02-10 05:57:40|6092.5|6089.7|6092.2|6089.4|6093.5|6090.7|6092.2|6089.4|19
1612936680000|2021-02-10 05:58:00|6092.5|6089.7|6092|6089.2|6092.5|6089.7|6092|6089.2|1
1612936700000|2021-02-10 05:58:20|6091.8|6089|6094|6091.2|6094.5|6091.7|6091.8|6089|31
1612936710000|2021-02-10 05:58:30|6094.5|6091.7|6094.2|6091.4|6094.5|6091.7|6094.2|6091.4|0
1612936720000|2021-02-10 05:58:40|6094.3|6091.5|6094|6091.2|6094.5|6091.7|6094|6091.2|0
1612936730000|2021-02-10 05:58:50|6094.3|6091.5|6094.2|6091.4|6094.5|6091.7|6094|6091.2|0
1612936740000|2021-02-10 05:59:00|6094|6091.2|6093|6090.2|6094|6091.2|6093|6090.2|0
1612936750000|2021-02-10 05:59:10|6093.7|6090.9|6093.7|6090.9|6093.7|6090.9|6093|6090.2|2
1612936760000|2021-02-10 05:59:20|6093|6090.2|6092.7|6089.9|6093|6090.2|6092.7|6089.9|0
1612936790000|2021-02-10 05:59:50|6091.5|6088.7|6093.5|6090.7|6093.7|6090.9|6091.5|6088.7|19
1612936800000|2021-02-10 06:00:00|6093.2|6090.4|6089|6086.2|6093.5|6090.7|6089|6086.2|9
1612936810000|2021-02-10 06:00:10|6088.7|6085.9|6089|6086.2|6089|6086.2|6088.7|6085.9|1
1612936820000|2021-02-10 06:00:20|6088.7|6085.9|6088.2|6085.4|6088.7|6085.9|6088.2|6085.4|6
1612936830000|2021-02-10 06:00:30|6087.5|6084.7|6087.5|6084.7|6087.5|6084.7|6087.5|6084.7|3
1612936840000|2021-02-10 06:00:40|||||||||3
1612936850000|2021-02-10 06:00:50|||||||||1
1612936860000|2021-02-10 06:01:00|||||||||3
1612936870000|2021-02-10 06:01:10|||||||||1
1612936900000|2021-02-10 06:01:40|6089|6086.2|6090.5|6087.7|6090.5|6087.7|6089|6086.2|21
1612936910000|2021-02-10 06:01:50|6090.3|6087.5|6090.5|6087.7|6090.5|6087.7|6090|6087.2|3
1612936920000|2021-02-10 06:02:00|6090|6087.2|6090|6087.2|6090.5|6087.7|6090|6087.2|0
1612936930000|2021-02-10 06:02:10|6090.5|6087.7|6090.7|6087.9|6090.7|6087.9|6090.5|6087.7|0
1612936940000|2021-02-10 06:02:20|6091|6088.2|6092|6089.2|6092|6089.2|6091|6088.2|2
1612936960000|2021-02-10 06:02:40|6092.5|6089.7|6093|6090.2|6093|6090.2|6092.5|6089.7|2
1612936970000|2021-02-10 06:02:50|6092.7|6089.9|6092.7|6089.9|6092.7|6089.9|6092|6089.2|0
1612936980000|2021-02-10 06:03:00|6092.2|6089.4|6093.7|6090.9|6093.7|6090.9|6092.2|6089.4|0
1612937030000|2021-02-10 06:03:50|6094|6091.2|6094|6091.2|6094|6091.2|6094|6091.2|1
1612937050000|2021-02-10 06:04:10|6094.3|6091.5|6094.3|6091.5|6094.3|6091.5|6094.3|6091.5|0
1612937060000|2021-02-10 06:04:20|6094.7|6091.9|6094.7|6091.9|6094.7|6091.9|6094.7|6091.9|1
1612937080000|2021-02-10 06:04:40|6094|6091.2|6093.5|6090.7|6094|6091.2|6093.5|6090.7|1
1612937090000|2021-02-10 06:04:50|6094|6091.2|6093.7|6090.9|6094|6091.2|6093.7|6090.9|0
1612937100000|2021-02-10 06:05:00|6093.5|6090.7|6093.7|6090.9|6094|6091.2|6093.5|6090.7|0
1612937110000|2021-02-10 06:05:10|6094|6091.2|6093.8|6091|6094|6091.2|6093.5|6090.7|1
1612937120000|2021-02-10 06:05:20|6094|6091.2|6094|6091.2|6094|6091.2|6094|6091.2|1
1612937130000|2021-02-10 06:05:30|6094.3|6091.5|6093.8|6091|6094.5|6091.7|6093.5|6090.7|6
1612937140000|2021-02-10 06:05:40|6094|6091.2|6094|6091.2|6094|6091.2|6094|6091.2|0
1612937170000|2021-02-10 06:06:10|||||||||1
1612937210000|2021-02-10 06:06:50|||||||||1
1612937220000|2021-02-10 06:07:00|6093.5|6090.7|6093.5|6090.7|6093.5|6090.7|6093.5|6090.7|0
1612937230000|2021-02-10 06:07:10|6093.3|6090.5|6093|6090.2|6093.3|6090.5|6093|6090.2|4
1612937250000|2021-02-10 06:07:30|6092.7|6089.9|6092|6089.2|6092.7|6089.9|6092|6089.2|1
1612937260000|2021-02-10 06:07:40|6091.5|6088.7|6093|6090.2|6093|6090.2|6091.5|6088.7|2
1612937270000|2021-02-10 06:07:50|6093.5|6090.7|6093|6090.2|6093.5|6090.7|6093|6090.2|3
1612937300000|2021-02-10 06:08:20|6092.2|6089.4|6091.7|6088.9|6092.2|6089.4|6091.7|6088.9|5
1612937310000|2021-02-10 06:08:30|6091.5|6088.7|6091.5|6088.7|6091.5|6088.7|6091.5|6088.7|0
1612937320000|2021-02-10 06:08:40|6091.7|6088.9|6091.7|6088.9|6091.7|6088.9|6091.7|6088.9|0
1612937330000|2021-02-10 06:08:50|6094.5|6091.7|6095|6092.2|6095|6092.2|6094.5|6091.7|43
1612937340000|2021-02-10 06:09:00|6095.2|6092.4|6095|6092.2|6095.5|6092.7|6095|6092.2|2
1612937370000|2021-02-10 06:09:30|6094.7|6091.9|6094.7|6091.9|6094.7|6091.9|6094.7|6091.9|1
1612937380000|2021-02-10 06:09:40|6094.5|6091.7|6094.5|6091.7|6094.5|6091.7|6094.5|6091.7|9
1612937390000|2021-02-10 06:09:50|6094.7|6091.9|6095|6092.2|6095|6092.2|6094.7|6091.9|10
1612937400000|2021-02-10 06:10:00|6095.3|6092.5|6096.5|6093.7|6096.5|6093.7|6095.3|6092.5|3
1612937410000|2021-02-10 06:10:10|6096|6093.2|6095.2|6092.4|6096|6093.2|6095.2|6092.4|11
1612937430000|2021-02-10 06:10:30|6095|6092.2|6094.5|6091.7|6095|6092.2|6094.5|6091.7|9
1612937440000|2021-02-10 06:10:40|6095|6092.2|6095|6092.2|6095|6092.2|6095|6092.2|4
1612937490000|2021-02-10 06:11:30|||||||||1
1612937510000|2021-02-10 06:11:50|||||||||1
1612937520000|2021-02-10 06:12:00|6095.5|6092.7|6095.5|6092.7|6095.5|6092.7|6095.5|6092.7|0
1612937530000|2021-02-10 06:12:10|6095.3|6092.5|6095|6092.2|6095.3|6092.5|6095|6092.2|1
1612937540000|2021-02-10 06:12:20|6094.7|6091.9|6094.7|6091.9|6094.7|6091.9|6094.7|6091.9|0
1612937550000|2021-02-10 06:12:30|6094.5|6091.7|6094.5|6091.7|6094.5|6091.7|6094.5|6091.7|1
1612937570000|2021-02-10 06:12:50|||||||||1
1612937580000|2021-02-10 06:13:00|||||||||1
1612937610000|2021-02-10 06:13:30|6094.7|6091.9|6095|6092.2|6095|6092.2|6094.7|6091.9|2
1612937650000|2021-02-10 06:14:10|6095.5|6092.7|6095.5|6092.7|6095.5|6092.7|6095.5|6092.7|0
1612937660000|2021-02-10 06:14:20|6095|6092.2|6094.5|6091.7|6095|6092.2|6094.5|6091.7|1
1612937670000|2021-02-10 06:14:30|||||||||2
1612937680000|2021-02-10 06:14:40|||||||||3
1612937690000|2021-02-10 06:14:50|6093.4|6090.6|6093|6090.2|6093.4|6090.6|6092.7|6089.9|18
1612937700000|2021-02-10 06:15:00|6092.7|6089.9|6093|6090.2|6093|6090.2|6091.5|6088.7|5
1612937710000|2021-02-10 06:15:10|6092.7|6089.9|6091.5|6088.7|6092.7|6089.9|6091.5|6088.7|3
1612937720000|2021-02-10 06:15:20|6092|6089.2|6094|6091.2|6094|6091.2|6092|6089.2|27
1612937730000|2021-02-10 06:15:30|6093.5|6090.7|6095|6092.2|6095|6092.2|6093.2|6090.4|10
1612937740000|2021-02-10 06:15:40|6095.3|6092.5|6094.3|6091.5|6095.3|6092.5|6094.3|6091.5|1
1612937750000|2021-02-10 06:15:50|6094.5|6091.7|6095|6092.2|6095|6092.2|6094.5|6091.7|0
1612937760000|2021-02-10 06:16:00|6094.5|6091.7|6094.5|6091.7|6094.5|6091.7|6094|6091.2|1
1612937800000|2021-02-10 06:16:40|6094.8|6092|6095|6092.2|6095|6092.2|6094.5|6091.7|0
1612937810000|2021-02-10 06:16:50|6095.2|6092.4|6094.5|6091.7|6095.2|6092.4|6094.2|6091.4|6
1612937830000|2021-02-10 06:17:10|6094.2|6091.4|6094.7|6091.9|6094.7|6091.9|6094.2|6091.4|1
1612937840000|2021-02-10 06:17:20|6094.2|6091.4|6094.5|6091.7|6094.5|6091.7|6094.2|6091.4|0
1612937850000|2021-02-10 06:17:30|6095.2|6092.4|6096|6093.2|6096|6093.2|6095.2|6092.4|2
1612937860000|2021-02-10 06:17:40|6095.5|6092.7|6095.5|6092.7|6095.5|6092.7|6095.5|6092.7|1
1612937880000|2021-02-10 06:18:00|6095|6092.2|6095|6092.2|6095|6092.2|6095|6092.2|1
1612937890000|2021-02-10 06:18:10|6095.2|6092.4|6095.2|6092.4|6095.2|6092.4|6095.2|6092.4|0
1612937900000|2021-02-10 06:18:20|6094.8|6092|6094.2|6091.4|6094.8|6092|6094.2|6091.4|2
1612937910000|2021-02-10 06:18:30|6094|6091.2|6094.7|6091.9|6094.7|6091.9|6094|6091.2|17
1612937920000|2021-02-10 06:18:40|6094.2|6091.4|6094.2|6091.4|6094.5|6091.7|6094.2|6091.4|3
1612937930000|2021-02-10 06:18:50|6094|6091.2|6093.5|6090.7|6094|6091.2|6093.5|6090.7|4
1612937940000|2021-02-10 06:19:00|6093.2|6090.4|6093.2|6090.4|6093.2|6090.4|6093.2|6090.4|0
1612937950000|2021-02-10 06:19:10|6093.5|6090.7|6092.5|6089.7|6093.5|6090.7|6092.5|6089.7|7
1612937960000|2021-02-10 06:19:20|6094.2|6091.4|6094.2|6091.4|6094.2|6091.4|6094.2|6091.4|34
1612937970000|2021-02-10 06:19:30|6094.8|6092|6093.7|6090.9|6095.5|6092.7|6093.7|6090.9|14
1612937980000|2021-02-10 06:19:40|6093.5|6090.7|6093.5|6090.7|6093.5|6090.7|6093.5|6090.7|0
1612938000000|2021-02-10 06:20:00|6093.2|6090.4|6091.2|6088.4|6093.2|6090.4|6091.2|6088.4|77
1612938010000|2021-02-10 06:20:10|||||||||1
1612938030000|2021-02-10 06:20:30|6090.2|6087.4|6091.2|6088.4|6091.2|6088.4|6090.2|6087.4|3
1612938040000|2021-02-10 06:20:40|6092|6089.2|6092.7|6089.9|6092.7|6089.9|6092|6089.2|7
1612938050000|2021-02-10 06:20:50|6093.2|6090.4|6093.2|6090.4|6093.2|6090.4|6093.2|6090.4|0
1612938060000|2021-02-10 06:21:00|6093|6090.2|6092|6089.2|6093|6090.2|6092|6089.2|2
1612938070000|2021-02-10 06:21:10|6091.5|6088.7|6091.2|6088.4|6091.5|6088.7|6091.2|6088.4|1
1612938080000|2021-02-10 06:21:20|6091.7|6088.9|6092.5|6089.7|6092.5|6089.7|6091.7|6088.9|3
1612938090000|2021-02-10 06:21:30|6094.2|6091.4|6094.2|6091.4|6094.2|6091.4|6094.2|6091.4|17
1612938100000|2021-02-10 06:21:40|6094.5|6091.7|6093.7|6090.9|6094.5|6091.7|6093.7|6090.9|1
1612938130000|2021-02-10 06:22:10|6093.2|6090.4|6091.5|6088.7|6093.2|6090.4|6091.5|6088.7|17
1612938140000|2021-02-10 06:22:20|6090.8|6088|6091.5|6088.7|6091.5|6088.7|6090.2|6087.4|8
1612938150000|2021-02-10 06:22:30|6092.5|6089.7|6092.5|6089.7|6092.5|6089.7|6092|6089.2|3
1612938160000|2021-02-10 06:22:40|6092.2|6089.4|6092.5|6089.7|6092.5|6089.7|6092.2|6089.4|0
1612938170000|2021-02-10 06:22:50|6092.2|6089.4|6092.5|6089.7|6092.5|6089.7|6091.7|6088.9|0
1612938180000|2021-02-10 06:23:00|6093|6090.2|6093.2|6090.4|6093.2|6090.4|6093|6090.2|1
1612938190000|2021-02-10 06:23:10|6094.2|6091.4|6095.2|6092.4|6095.2|6092.4|6094.2|6091.4|2
1612938200000|2021-02-10 06:23:20|6095.5|6092.7|6093.5|6090.7|6095.5|6092.7|6093.5|6090.7|31
1612938210000|2021-02-10 06:23:30|6093.2|6090.4|6092.5|6089.7|6093.2|6090.4|6092.5|6089.7|1
1612938220000|2021-02-10 06:23:40|6093|6090.2|6093.2|6090.4|6093.2|6090.4|6093|6090.2|2
1612938230000|2021-02-10 06:23:50|6093|6090.2|6093.2|6090.4|6094.2|6091.4|6093|6090.2|12
1612938240000|2021-02-10 06:24:00|6093|6090.2|6092.5|6089.7|6093.5|6090.7|6092.5|6089.7|0
1612938270000|2021-02-10 06:24:30|6092.2|6089.4|6091.7|6088.9|6092.2|6089.4|6091.7|6088.9|1
1612938280000|2021-02-10 06:24:40|6091.5|6088.7|6089.2|6086.4|6091.5|6088.7|6088.5|6085.7|19
1612938290000|2021-02-10 06:24:50|6089.5|6086.7|6089.2|6086.4|6090.5|6087.7|6089|6086.2|6
1612938300000|2021-02-10 06:25:00|6089.5|6086.7|6087.7|6084.9|6089.5|6086.7|6087.5|6084.7|179
1612938310000|2021-02-10 06:25:10|6087.5|6084.7|6088|6085.2|6088|6085.2|6087.5|6084.7|10
1612938320000|2021-02-10 06:25:20|6087.7|6084.9|6088|6085.2|6088|6085.2|6087.7|6084.9|91
1612938330000|2021-02-10 06:25:30|6087.7|6084.9|6088|6085.2|6088|6085.2|6087.7|6084.9|21
1612938340000|2021-02-10 06:25:40|6087.7|6084.9|6087.7|6084.9|6088|6085.2|6087.7|6084.9|16
1612938350000|2021-02-10 06:25:50|6087.5|6084.7|6087.2|6084.4|6087.5|6084.7|6087.2|6084.4|2
1612938360000|2021-02-10 06:26:00|6087|6084.2|6086.7|6083.9|6088|6085.2|6086.7|6083.9|5
1612938380000|2021-02-10 06:26:20|6086.5|6083.7|6086|6083.2|6086.5|6083.7|6085.7|6082.9|2
1612938390000|2021-02-10 06:26:30|6085.7|6082.9|6084.7|6081.9|6086|6083.2|6084.7|6081.9|9
1612938400000|2021-02-10 06:26:40|6085|6082.2|6084|6081.2|6085|6082.2|6083.2|6080.4|27
1612938410000|2021-02-10 06:26:50|6083.7|6080.9|6084.5|6081.7|6084.5|6081.7|6083.2|6080.4|7
1612938420000|2021-02-10 06:27:00|6084.7|6081.9|6084.7|6081.9|6084.7|6081.9|6084.7|6081.9|0
1612938430000|2021-02-10 06:27:10|6085.2|6082.4|6086|6083.2|6086|6083.2|6085.2|6082.4|6
1612938440000|2021-02-10 06:27:20|6086.2|6083.4|6085|6082.2|6086.2|6083.4|6085|6082.2|1
1612938450000|2021-02-10 06:27:30|6084.7|6081.9|6084.7|6081.9|6084.7|6081.9|6084.7|6081.9|0
1612938470000|2021-02-10 06:27:50|6086.1|6083.3|6087.2|6084.4|6088.2|6085.4|6086.1|6083.3|41
1612938480000|2021-02-10 06:28:00|6087|6084.2|6087|6084.2|6087|6084.2|6087|6084.2|2
1612938490000|2021-02-10 06:28:10|6086.5|6083.7|6087|6084.2|6087|6084.2|6086.5|6083.7|0
1612938510000|2021-02-10 06:28:30|6086.7|6083.9|6086.7|6083.9|6086.7|6083.9|6086.7|6083.9|0
1612938520000|2021-02-10 06:28:40|6086.2|6083.4|6083.2|6080.4|6086.2|6083.4|6083.2|6080.4|17
1612938530000|2021-02-10 06:28:50|6083.5|6080.7|6081.5|6078.7|6083.5|6080.7|6081.2|6078.4|17
1612938540000|2021-02-10 06:29:00|6080.5|6077.7|6079.7|6076.9|6081.2|6078.4|6079.5|6076.7|24
1612938550000|2021-02-10 06:29:10|6079.2|6076.4|6079.7|6076.9|6079.7|6076.9|6079|6076.2|8
1612938560000|2021-02-10 06:29:20|6079|6076.2|6077.5|6074.7|6079.5|6076.7|6077.5|6074.7|18
1612938570000|2021-02-10 06:29:30|6078|6075.2|6078.5|6075.7|6078.5|6075.7|6078|6075.2|1
1612938580000|2021-02-10 06:29:40|6078|6075.2|6078|6075.2|6078.7|6075.9|6077.5|6074.7|22
1612938590000|2021-02-10 06:29:50|6078.5|6075.7|6079|6076.2|6079|6076.2|6078.5|6075.7|2
1612938600000|2021-02-10 06:30:00|6079.3|6076.5|6079.5|6076.7|6079.5|6076.7|6079|6076.2|7
1612938610000|2021-02-10 06:30:10|6079.2|6076.4|6078.7|6075.9|6079.5|6076.7|6078.5|6075.7|33
1612938620000|2021-02-10 06:30:20|6079|6076.2|6079.5|6076.7|6079.5|6076.7|6078.7|6075.9|6
1612938630000|2021-02-10 06:30:30|6079|6076.2|6078|6075.2|6079.5|6076.7|6078|6075.2|17
1612938640000|2021-02-10 06:30:40|6078.2|6075.4|6079.2|6076.4|6079.2|6076.4|6077.5|6074.7|8
1612938650000|2021-02-10 06:30:50|6079|6076.2|6079.2|6076.4|6079.5|6076.7|6078|6075.2|5
1612938660000|2021-02-10 06:31:00|6079|6076.2|6079.7|6076.9|6079.7|6076.9|6079|6076.2|0
1612938670000|2021-02-10 06:31:10|6079.5|6076.7|6080|6077.2|6080.2|6077.4|6079.2|6076.4|3
1612938680000|2021-02-10 06:31:20|6080.5|6077.7|6081|6078.2|6081|6078.2|6080.5|6077.7|7
1612938690000|2021-02-10 06:31:30|6081.2|6078.4|6081.7|6078.9|6081.7|6078.9|6081.2|6078.4|0
1612938700000|2021-02-10 06:31:40|6082.2|6079.4|6083.7|6080.9|6084.2|6081.4|6082.2|6079.4|10
1612938710000|2021-02-10 06:31:50|6084|6081.2|6084.5|6081.7|6084.5|6081.7|6084|6081.2|1
1612938720000|2021-02-10 06:32:00|6084|6081.2|6084|6081.2|6084|6081.2|6084|6081.2|0
1612938750000|2021-02-10 06:32:30|6083.2|6080.4|6083.2|6080.4|6083.2|6080.4|6083.2|6080.4|8
1612938760000|2021-02-10 06:32:40|6083|6080.2|6083|6080.2|6083|6080.2|6083|6080.2|0
1612938770000|2021-02-10 06:32:50|6082.7|6079.9|6082.7|6079.9|6082.7|6079.9|6082.7|6079.9|2
1612938790000|2021-02-10 06:33:10|6082.5|6079.7|6082.5|6079.7|6082.5|6079.7|6082.5|6079.7|0
1612938810000|2021-02-10 06:33:30|6083|6080.2|6083.2|6080.4|6083.2|6080.4|6083|6080.2|1
1612938820000|2021-02-10 06:33:40|||||||||1
1612938830000|2021-02-10 06:33:50|6083|6080.2|6083|6080.2|6083|6080.2|6083|6080.2|0
1612938840000|2021-02-10 06:34:00|6082.5|6079.7|6082|6079.2|6082.5|6079.7|6082|6079.2|0
1612938850000|2021-02-10 06:34:10|6081.5|6078.7|6081.5|6078.7|6082.5|6079.7|6081.5|6078.7|1
1612938880000|2021-02-10 06:34:40|6081.2|6078.4|6081.2|6078.4|6081.2|6078.4|6081.2|6078.4|0
1612938890000|2021-02-10 06:34:50|6081.5|6078.7|6081.5|6078.7|6081.5|6078.7|6081.5|6078.7|0
1612938900000|2021-02-10 06:35:00|6081|6078.2|6080.7|6077.9|6081.5|6078.7|6080.7|6077.9|7
1612938910000|2021-02-10 06:35:10|6080.5|6077.7|6080.3|6077.5|6080.5|6077.7|6080|6077.2|2
1612938920000|2021-02-10 06:35:20|6080.5|6077.7|6080.5|6077.7|6080.5|6077.7|6080|6077.2|7
1612938930000|2021-02-10 06:35:30|6080.2|6077.4|6080.5|6077.7|6080.7|6077.9|6080.2|6077.4|0
1612938940000|2021-02-10 06:35:40|6080|6077.2|6080|6077.2|6080|6077.2|6080|6077.2|0
1612938950000|2021-02-10 06:35:50|6080.2|6077.4|6080.2|6077.4|6080.5|6077.7|6079.7|6076.9|13
1612938970000|2021-02-10 06:36:10|6080.5|6077.7|6080.2|6077.4|6080.5|6077.7|6080.2|6077.4|1
1612938990000|2021-02-10 06:36:30|6080.5|6077.7|6080.5|6077.7|6080.5|6077.7|6080.5|6077.7|2
1612939000000|2021-02-10 06:36:40|6081.2|6078.4|6080|6077.2|6081.2|6078.4|6079.7|6076.9|3
1612939010000|2021-02-10 06:36:50|6080.2|6077.4|6080.5|6077.7|6080.5|6077.7|6079.7|6076.9|4
1612939030000|2021-02-10 06:37:10|6081|6078.2|6081|6078.2|6081.2|6078.4|6081|6078.2|2
1612939040000|2021-02-10 06:37:20|6080.7|6077.9|6080.7|6077.9|6080.7|6077.9|6080.7|6077.9|1
1612939050000|2021-02-10 06:37:30|6080.5|6077.7|6080.5|6077.7|6080.5|6077.7|6080.2|6077.4|4
1612939060000|2021-02-10 06:37:40|6080.2|6077.4|6079.7|6076.9|6080.2|6077.4|6079.7|6076.9|3
1612939070000|2021-02-10 06:37:50|6080|6077.2|6080|6077.2|6080|6077.2|6080|6077.2|0
1612939080000|2021-02-10 06:38:00|6080.2|6077.4|6080.2|6077.4|6080.2|6077.4|6080.2|6077.4|6
1612939090000|2021-02-10 06:38:10|6080.5|6077.7|6080.5|6077.7|6080.5|6077.7|6080.5|6077.7|2
1612939100000|2021-02-10 06:38:20|6080.2|6077.4|6080.2|6077.4|6080.2|6077.4|6080.2|6077.4|1
1612939140000|2021-02-10 06:39:00|6080.5|6077.7|6080.2|6077.4|6080.5|6077.7|6080.2|6077.4|4
1612939150000|2021-02-10 06:39:10|6079.7|6076.9|6080.2|6077.4|6080.2|6077.4|6079.7|6076.9|2
1612939160000|2021-02-10 06:39:20|6079.7|6076.9|6079.7|6076.9|6079.7|6076.9|6079.7|6076.9|1
1612939170000|2021-02-10 06:39:30|6080|6077.2|6080|6077.2|6080|6077.2|6080|6077.2|0
1612939180000|2021-02-10 06:39:40|6080.2|6077.4|6080.2|6077.4|6080.2|6077.4|6080.2|6077.4|0
1612939200000|2021-02-10 06:40:00|6079.7|6076.9|6079.7|6076.9|6079.7|6076.9|6079.7|6076.9|2
1612939210000|2021-02-10 06:40:10|6080|6077.2|6080.7|6077.9|6080.7|6077.9|6079.7|6076.9|1
1612939220000|2021-02-10 06:40:20|6081|6078.2|6081.2|6078.4|6081.2|6078.4|6081|6078.2|16
1612939240000|2021-02-10 06:40:40|6081|6078.2|6081|6078.2|6081|6078.2|6081|6078.2|0
1612939290000|2021-02-10 06:41:30|6080.5|6077.7|6080.2|6077.4|6080.5|6077.7|6080.2|6077.4|0
1612939320000|2021-02-10 06:42:00|6080|6077.2|6080|6077.2|6080|6077.2|6080|6077.2|0
1612939330000|2021-02-10 06:42:10|6081|6078.2|6080.5|6077.7|6081|6078.2|6080|6077.2|10
1612939360000|2021-02-10 06:42:40|6080.7|6077.9|6081.2|6078.4|6081.2|6078.4|6080.7|6077.9|2
1612939370000|2021-02-10 06:42:50|6082.2|6079.4|6084.5|6081.7|6084.5|6081.7|6082.2|6079.4|27
1612939380000|2021-02-10 06:43:00|6084.2|6081.4|6083.5|6080.7|6084.2|6081.4|6083.2|6080.4|11
1612939390000|2021-02-10 06:43:10|6083.2|6080.4|6082.7|6079.9|6083.5|6080.7|6082.2|6079.4|1
1612939410000|2021-02-10 06:43:30|6082.5|6079.7|6082.5|6079.7|6082.5|6079.7|6082.5|6079.7|0
1612939440000|2021-02-10 06:44:00|6083.2|6080.4|6083.2|6080.4|6083.5|6080.7|6083.2|6080.4|0
1612939450000|2021-02-10 06:44:10|6083.5|6080.7|6084|6081.2|6084|6081.2|6083.5|6080.7|1
1612939460000|2021-02-10 06:44:20|6084.2|6081.4|6082.5|6079.7|6084.2|6081.4|6082.5|6079.7|9
1612939490000|2021-02-10 06:44:50|6082.2|6079.4|6081|6078.2|6082.2|6079.4|6080.7|6077.9|7
1612939500000|2021-02-10 06:45:00|6081.2|6078.4|6082.2|6079.4|6082.2|6079.4|6081.2|6078.4|6
1612939510000|2021-02-10 06:45:10|6081.5|6078.7|6081.2|6078.4|6081.5|6078.7|6081.2|6078.4|0
1612939530000|2021-02-10 06:45:30|6081|6078.2|6081.2|6078.4|6081.2|6078.4|6080.7|6077.9|4
1612939540000|2021-02-10 06:45:40|6081|6078.2|6081.2|6078.4|6081.2|6078.4|6080.5|6077.7|0
1612939550000|2021-02-10 06:45:50|6081|6078.2|6080.2|6077.4|6081.2|6078.4|6079.7|6076.9|2
1612939560000|2021-02-10 06:46:00|6080|6077.2|6079.7|6076.9|6080.2|6077.4|6079.7|6076.9|6
1612939570000|2021-02-10 06:46:10|6079.5|6076.7|6078.5|6075.7|6079.5|6076.7|6078.5|6075.7|12
1612939580000|2021-02-10 06:46:20|6078.7|6075.9|6078.5|6075.7|6079.2|6076.4|6078.5|6075.7|2
1612939590000|2021-02-10 06:46:30|||||||||2
1612939600000|2021-02-10 06:46:40|||||||||7
1612939610000|2021-02-10 06:46:50|6077.5|6074.7|6077.5|6074.7|6078|6075.2|6077.5|6074.7|18
1612939620000|2021-02-10 06:47:00|6077.7|6074.9|6076|6073.2|6077.7|6074.9|6075.2|6072.4|23
1612939630000|2021-02-10 06:47:10|6075.2|6072.4|6075|6072.2|6075.7|6072.9|6075|6072.2|5
1612939640000|2021-02-10 06:47:20|6075.7|6072.9|6075.7|6072.9|6075.7|6072.9|6075.7|6072.9|0
1612939650000|2021-02-10 06:47:30|6076.2|6073.4|6075.5|6072.7|6076.2|6073.4|6075.5|6072.7|1
1612939660000|2021-02-10 06:47:40|6074.9|6072.1|6074.5|6071.7|6074.9|6072.1|6074.2|6071.4|81
1612939670000|2021-02-10 06:47:50|6074.7|6071.9|6074.7|6071.9|6074.7|6071.9|6074.7|6071.9|2
1612939680000|2021-02-10 06:48:00|6074.5|6071.7|6074.7|6071.9|6075|6072.2|6074.5|6071.7|4
1612939690000|2021-02-10 06:48:10|6075|6072.2|6075.7|6072.9|6076|6073.2|6075|6072.2|1
1612939700000|2021-02-10 06:48:20|6076.2|6073.4|6075.7|6072.9|6076.2|6073.4|6075.7|6072.9|0
1612939710000|2021-02-10 06:48:30|6076|6073.2|6076|6073.2|6076|6073.2|6075.7|6072.9|2
1612939720000|2021-02-10 06:48:40|6075.7|6072.9|6075.2|6072.4|6076|6073.2|6075.2|6072.4|9
1612939730000|2021-02-10 06:48:50|6075.7|6072.9|6076.5|6073.7|6076.5|6073.7|6075.7|6072.9|0
1612939740000|2021-02-10 06:49:00|||||||||13
1612939750000|2021-02-10 06:49:10|||||||||1
1612939760000|2021-02-10 06:49:20|6075.7|6072.9|6075.7|6072.9|6075.7|6072.9|6075.7|6072.9|12
1612939770000|2021-02-10 06:49:30|6075.5|6072.7|6073.5|6070.7|6075.5|6072.7|6073.5|6070.7|2
1612939790000|2021-02-10 06:49:50|6074|6071.2|6073.7|6070.9|6074.2|6071.4|6073.5|6070.7|10
1612939800000|2021-02-10 06:50:00|6073.5|6070.7|6074.2|6071.4|6074.5|6071.7|6073.5|6070.7|2
1612939810000|2021-02-10 06:50:10|6074.5|6071.7|6073.7|6070.9|6074.5|6071.7|6073.5|6070.7|3
1612939820000|2021-02-10 06:50:20|6074|6071.2|6073.7|6070.9|6074|6071.2|6073.5|6070.7|1
1612939830000|2021-02-10 06:50:30|6073.5|6070.7|6074.5|6071.7|6074.5|6071.7|6073.5|6070.7|2
1612939840000|2021-02-10 06:50:40|6074.2|6071.4|6074.5|6071.7|6074.5|6071.7|6073.7|6070.9|10
1612939850000|2021-02-10 06:50:50|6074|6071.2|6074.5|6071.7|6074.5|6071.7|6073.7|6070.9|1
1612939860000|2021-02-10 06:51:00|6074.7|6071.9|6074.5|6071.7|6075.2|6072.4|6074.5|6071.7|0
1612939870000|2021-02-10 06:51:10|6074|6071.2|6075|6072.2|6075|6072.2|6074|6071.2|7
1612939880000|2021-02-10 06:51:20|6075.5|6072.7|6075.5|6072.7|6075.5|6072.7|6075.5|6072.7|3
1612939890000|2021-02-10 06:51:30|6075|6072.2|6075.5|6072.7|6075.5|6072.7|6075|6072.2|0
1612939920000|2021-02-10 06:52:00|6076|6073.2|6075.5|6072.7|6076|6073.2|6075|6072.2|4
1612939930000|2021-02-10 06:52:10|6075.2|6072.4|6075.2|6072.4|6075.5|6072.7|6075.2|6072.4|0
1612939940000|2021-02-10 06:52:20|6074.7|6071.9|6074.7|6071.9|6074.7|6071.9|6074.7|6071.9|0
1612939960000|2021-02-10 06:52:40|6074.9|6072.1|6075.2|6072.4|6075.2|6072.4|6074.9|6072.1|7
1612939970000|2021-02-10 06:52:50|6075.4|6072.6|6075.7|6072.9|6075.7|6072.9|6075.4|6072.6|0
1612939980000|2021-02-10 06:53:00|6075.4|6072.6|6075.4|6072.6|6075.4|6072.6|6075.4|6072.6|0
1612939990000|2021-02-10 06:53:10|6074.9|6072.1|6074.9|6072.1|6075.2|6072.4|6073.9|6071.1|17
1612940000000|2021-02-10 06:53:20|6074.7|6071.9|6074.7|6071.9|6075.2|6072.4|6074.7|6071.9|16
1612940010000|2021-02-10 06:53:30|6074.4|6071.6|6072.9|6070.1|6074.9|6072.1|6072.9|6070.1|35
1612940020000|2021-02-10 06:53:40|6073.2|6070.4|6073.9|6071.1|6073.9|6071.1|6073.2|6070.4|1
1612940030000|2021-02-10 06:53:50|6074.2|6071.4|6074.4|6071.6|6074.4|6071.6|6074.2|6071.4|0
1612940040000|2021-02-10 06:54:00|6074.9|6072.1|6076.4|6073.6|6076.4|6073.6|6074.7|6071.9|3
1612940060000|2021-02-10 06:54:20|6075.7|6072.9|6075.7|6072.9|6075.7|6072.9|6075.7|6072.9|2
1612940070000|2021-02-10 06:54:30|||||||||1
1612940080000|2021-02-10 06:54:40|6075.9|6073.1|6075.7|6072.9|6075.9|6073.1|6075.7|6072.9|6
1612940090000|2021-02-10 06:54:50|||||||||2
1612940100000|2021-02-10 06:55:00|6075.9|6073.1|6075.9|6073.1|6075.9|6073.1|6075.9|6073.1|0
1612940110000|2021-02-10 06:55:10|6075.7|6072.9|6075.9|6073.1|6075.9|6073.1|6075.7|6072.9|1
1612940120000|2021-02-10 06:55:20|6076.2|6073.4|6075.7|6072.9|6076.4|6073.6|6075.7|6072.9|0
1612940130000|2021-02-10 06:55:30|6075.9|6073.1|6075.7|6072.9|6075.9|6073.1|6075.7|6072.9|3
1612940140000|2021-02-10 06:55:40|6075.9|6073.1|6075.7|6072.9|6075.9|6073.1|6075.7|6072.9|3
1612940150000|2021-02-10 06:55:50|6075.9|6073.1|6075.9|6073.1|6075.9|6073.1|6075.9|6073.1|0
1612940160000|2021-02-10 06:56:00|6076.4|6073.6|6076.4|6073.6|6076.4|6073.6|6075.9|6073.1|8
1612940170000|2021-02-10 06:56:10|6077|6074.2|6077.4|6074.6|6077.9|6075.1|6077|6074.2|21
1612940180000|2021-02-10 06:56:20|6077.7|6074.9|6078.9|6076.1|6078.9|6076.1|6077.7|6074.9|7
1612940190000|2021-02-10 06:56:30|6078.7|6075.9|6078.7|6075.9|6078.7|6075.9|6078.7|6075.9|0
1612940200000|2021-02-10 06:56:40|6079.4|6076.6|6080.9|6078.1|6080.9|6078.1|6079.4|6076.6|4
1612940210000|2021-02-10 06:56:50|6080.7|6077.9|6081.9|6079.1|6081.9|6079.1|6080.7|6077.9|4
1612940220000|2021-02-10 06:57:00|6081.7|6078.9|6080.9|6078.1|6081.7|6078.9|6080.9|6078.1|8
1612940230000|2021-02-10 06:57:10|6080.7|6077.9|6080.9|6078.1|6080.9|6078.1|6080.4|6077.6|4
1612940240000|2021-02-10 06:57:20|6081.7|6078.9|6081.7|6078.9|6081.7|6078.9|6081.7|6078.9|16
1612940250000|2021-02-10 06:57:30|6081.4|6078.6|6081.4|6078.6|6081.4|6078.6|6081.4|6078.6|3
1612940260000|2021-02-10 06:57:40|||||||||17
1612940270000|2021-02-10 06:57:50|6080.7|6077.9|6079.9|6077.1|6080.7|6077.9|6079.9|6077.1|6
1612940280000|2021-02-10 06:58:00|6079.7|6076.9|6079.7|6076.9|6079.7|6076.9|6079.7|6076.9|0
1612940290000|2021-02-10 06:58:10|6079.4|6076.6|6079.2|6076.4|6079.4|6076.6|6079.2|6076.4|0
1612940300000|2021-02-10 06:58:20|6078.4|6075.6|6076.7|6073.9|6078.4|6075.6|6076.7|6073.9|4
1612940310000|2021-02-10 06:58:30|6076.4|6073.6|6076.4|6073.6|6076.4|6073.6|6075.9|6073.1|1
1612940320000|2021-02-10 06:58:40|6076.7|6073.9|6076.2|6073.4|6076.7|6073.9|6076.2|6073.4|1
1612940330000|2021-02-10 06:58:50|6077.2|6074.4|6077.9|6075.1|6077.9|6075.1|6077.2|6074.4|7
1612940350000|2021-02-10 06:59:10|6078.4|6075.6|6076.2|6073.4|6078.4|6075.6|6076.2|6073.4|18
1612940370000|2021-02-10 06:59:30|6075.9|6073.1|6074.9|6072.1|6075.9|6073.1|6074.7|6071.9|2
1612940380000|2021-02-10 06:59:40|6075.4|6072.6|6075.7|6072.9|6075.9|6073.1|6075.2|6072.4|4
1612940390000|2021-02-10 06:59:50|6075.9|6073.1|6075.9|6073.1|6076.4|6073.6|6075.9|6073.1|2
1612940400000|2021-02-10 07:00:00|6076.2|6073.4|6076.4|6073.6|6076.4|6073.6|6076.2|6073.4|7
1612940410000|2021-02-10 07:00:10|6077.2|6074.4|6077.4|6074.6|6077.7|6074.9|6077.2|6074.4|2
1612940420000|2021-02-10 07:00:20|6077.7|6074.9|6078.9|6076.1|6078.9|6076.1|6077.7|6074.9|6
1612940430000|2021-02-10 07:00:30|6079.4|6076.6|6079.7|6076.9|6079.7|6076.9|6079.4|6076.6|3
1612940440000|2021-02-10 07:00:40|||||||||3
1612940450000|2021-02-10 07:00:50|||||||||7
1612940460000|2021-02-10 07:01:00|6078.7|6075.9|6078.7|6075.9|6078.7|6075.9|6078.7|6075.9|14
1612940470000|2021-02-10 07:01:10|6079.4|6076.6|6079.7|6076.9|6079.7|6076.9|6079.4|6076.6|5
1612940480000|2021-02-10 07:01:20|6079.4|6076.6|6079.4|6076.6|6079.4|6076.6|6079.4|6076.6|1
1612940500000|2021-02-10 07:01:40|6079.7|6076.9|6079.7|6076.9|6079.7|6076.9|6079.7|6076.9|0
1612940520000|2021-02-10 07:02:00|||||||||2
1612940560000|2021-02-10 07:02:40|||||||||2
1612940580000|2021-02-10 07:03:00|6078.7|6075.9|6075.9|6073.1|6078.9|6076.1|6075.7|6072.9|21
1612940590000|2021-02-10 07:03:10|6076.2|6073.4|6075.7|6072.9|6076.2|6073.4|6075.2|6072.4|12
1612940600000|2021-02-10 07:03:20|6074.7|6071.9|6074.7|6071.9|6075.2|6072.4|6074.7|6071.9|7
1612940610000|2021-02-10 07:03:30|6074.9|6072.1|6074.9|6072.1|6074.9|6072.1|6074.9|6072.1|1
1612940630000|2021-02-10 07:03:50|6074.7|6071.9|6074.9|6072.1|6074.9|6072.1|6074.7|6071.9|0
1612940640000|2021-02-10 07:04:00|6075.2|6072.4|6076.7|6073.9|6076.7|6073.9|6075.2|6072.4|4
1612940650000|2021-02-10 07:04:10|6076.9|6074.1|6076.9|6074.1|6076.9|6074.1|6076.7|6073.9|5
1612940660000|2021-02-10 07:04:20|6077.4|6074.6|6077.4|6074.6|6077.4|6074.6|6077.4|6074.6|0
1612940670000|2021-02-10 07:04:30|6077.7|6074.9|6077.7|6074.9|6077.7|6074.9|6077.7|6074.9|1
1612940680000|2021-02-10 07:04:40|6077.4|6074.6|6076.9|6074.1|6077.4|6074.6|6076.9|6074.1|4
1612940690000|2021-02-10 07:04:50|6076.4|6073.6|6076.4|6073.6|6076.4|6073.6|6076.4|6073.6|0
1612940700000|2021-02-10 07:05:00|6076.2|6073.4|6075.9|6073.1|6076.2|6073.4|6075.7|6072.9|6
1612940710000|2021-02-10 07:05:10|6075.4|6072.6|6075.7|6072.9|6075.9|6073.1|6075.4|6072.6|0
1612940720000|2021-02-10 07:05:20|6075.4|6072.6|6075.4|6072.6|6075.7|6072.9|6075.2|6072.4|4
1612940730000|2021-02-10 07:05:30|6075.7|6072.9|6075.2|6072.4|6075.7|6072.9|6075.2|6072.4|4
1612940740000|2021-02-10 07:05:40|6074.9|6072.1|6075.2|6072.4|6075.2|6072.4|6074.9|6072.1|4
1612940750000|2021-02-10 07:05:50|6075.7|6072.9|6075.4|6072.6|6075.9|6073.1|6075.4|6072.6|6
1612940760000|2021-02-10 07:06:00|6075.7|6072.9|6076.4|6073.6|6076.4|6073.6|6075.7|6072.9|4
1612940770000|2021-02-10 07:06:10|6076.2|6073.4|6075.7|6072.9|6076.2|6073.4|6075.7|6072.9|3
1612940780000|2021-02-10 07:06:20|6075.9|6073.1|6075.9|6073.1|6075.9|6073.1|6075.9|6073.1|1
1612940790000|2021-02-10 07:06:30|6075.7|6072.9|6075.7|6072.9|6075.7|6072.9|6075.7|6072.9|0
1612940800000|2021-02-10 07:06:40|6075.9|6073.1|6075.9|6073.1|6075.9|6073.1|6075.9|6073.1|0
1612940810000|2021-02-10 07:06:50|6075.7|6072.9|6075.7|6072.9|6075.7|6072.9|6075.7|6072.9|12
1612940820000|2021-02-10 07:07:00|6075.9|6073.1|6074.7|6071.9|6075.9|6073.1|6074.7|6071.9|3
1612940830000|2021-02-10 07:07:10|6074.4|6071.6|6073.7|6070.9|6074.4|6071.6|6073.7|6070.9|4
1612940840000|2021-02-10 07:07:20|6073.9|6071.1|6073.7|6070.9|6073.9|6071.1|6073.7|6070.9|0
1612940850000|2021-02-10 07:07:30|6073.9|6071.1|6072.7|6069.9|6073.9|6071.1|6072.7|6069.9|5
1612940860000|2021-02-10 07:07:40|6072.4|6069.6|6072.2|6069.4|6072.7|6069.9|6071.9|6069.1|8
1612940870000|2021-02-10 07:07:50|6072.4|6069.6|6073.4|6070.6|6073.4|6070.6|6072.4|6069.6|1
1612940880000|2021-02-10 07:08:00|6073.7|6070.9|6074.4|6071.6|6074.4|6071.6|6073.7|6070.9|1
1612940890000|2021-02-10 07:08:10|6074.7|6071.9|6075.7|6072.9|6075.9|6073.1|6074.7|6071.9|6
1612940900000|2021-02-10 07:08:20|6075.4|6072.6|6074.9|6072.1|6075.4|6072.6|6074.9|6072.1|5
1612940910000|2021-02-10 07:08:30|6074.7|6071.9|6074.7|6071.9|6074.7|6071.9|6074.7|6071.9|0
1612940920000|2021-02-10 07:08:40|6074.9|6072.1|6075.7|6072.9|6075.7|6072.9|6074.9|6072.1|1
1612940930000|2021-02-10 07:08:50|6076.4|6073.6|6076.7|6073.9|6076.7|6073.9|6076.4|6073.6|4
1612940960000|2021-02-10 07:09:20|6077.1|6074.3|6077.4|6074.6|6077.4|6074.6|6077.1|6074.3|2
1612940970000|2021-02-10 07:09:30|6077.2|6074.4|6077.7|6074.9|6077.7|6074.9|6077.2|6074.4|1
1612940980000|2021-02-10 07:09:40|6078.2|6075.4|6078.7|6075.9|6079.7|6076.9|6078.2|6075.4|21
1612940990000|2021-02-10 07:09:50|6079.1|6076.3|6079.2|6076.4|6079.4|6076.6|6079.1|6076.3|4
1612941000000|2021-02-10 07:10:00|6078.9|6076.1|6078.9|6076.1|6078.9|6076.1|6078.9|6076.1|0
1612941010000|2021-02-10 07:10:10|6079.2|6076.4|6078.7|6075.9|6079.2|6076.4|6078.7|6075.9|0
1612941020000|2021-02-10 07:10:20|6078.2|6075.4|6077.7|6074.9|6078.2|6075.4|6077.4|6074.6|4
1612941030000|2021-02-10 07:10:30|6077.4|6074.6|6077.4|6074.6|6077.4|6074.6|6077.4|6074.6|0
1612941040000|2021-02-10 07:10:40|6077.7|6074.9|6077.9|6075.1|6077.9|6075.1|6077.7|6074.9|2
1612941050000|2021-02-10 07:10:50|6078.2|6075.4|6078.2|6075.4|6078.2|6075.4|6078.2|6075.4|1
1612941060000|2021-02-10 07:11:00|6077.7|6074.9|6077.7|6074.9|6077.7|6074.9|6077.7|6074.9|0
1612941070000|2021-02-10 07:11:10|||||||||1
1612941080000|2021-02-10 07:11:20|6077.4|6074.6|6077.4|6074.6|6077.7|6074.9|6076.9|6074.1|7
1612941090000|2021-02-10 07:11:30|6076.9|6074.1|6076.9|6074.1|6076.9|6074.1|6076.7|6073.9|0
1612941100000|2021-02-10 07:11:40|6076.7|6073.9|6076.7|6073.9|6076.7|6073.9|6076.7|6073.9|1
1612941110000|2021-02-10 07:11:50|6077.4|6074.6|6077.4|6074.6|6077.4|6074.6|6076.9|6074.1|14
1612941120000|2021-02-10 07:12:00|6076.9|6074.1|6076.7|6073.9|6077.2|6074.4|6076.7|6073.9|4
1612941130000|2021-02-10 07:12:10|||||||||2
1612941140000|2021-02-10 07:12:20|6076.4|6073.6|6075.9|6073.1|6076.4|6073.6|6075.9|6073.1|4
1612941150000|2021-02-10 07:12:30|6075.7|6072.9|6075.7|6072.9|6075.7|6072.9|6075.7|6072.9|3
1612941190000|2021-02-10 07:13:10|||||||||1
1612941200000|2021-02-10 07:13:20|6075.4|6072.6|6072.2|6069.4|6075.4|6072.6|6072.2|6069.4|14
1612941210000|2021-02-10 07:13:30|6071.9|6069.1|6071.9|6069.1|6071.9|6069.1|6071.7|6068.9|2
1612941220000|2021-02-10 07:13:40|6072.4|6069.6|6072.4|6069.6|6072.4|6069.6|6072.4|6069.6|2
1612941240000|2021-02-10 07:14:00|6072.7|6069.9|6072.7|6069.9|6072.9|6070.1|6072.7|6069.9|3
1612941250000|2021-02-10 07:14:10|6072.9|6070.1|6072.9|6070.1|6072.9|6070.1|6072.9|6070.1|2
1612941270000|2021-02-10 07:14:30|||||||||3
1612941280000|2021-02-10 07:14:40|6073.7|6070.9|6073.9|6071.1|6073.9|6071.1|6073.7|6070.9|19
1612941290000|2021-02-10 07:14:50|6074.4|6071.6|6073.9|6071.1|6074.7|6071.9|6073.7|6070.9|11
1612941300000|2021-02-10 07:15:00|6073.7|6070.9|6073.7|6070.9|6073.7|6070.9|6073.7|6070.9|0
1612941330000|2021-02-10 07:15:30|6073.9|6071.1|6073.9|6071.1|6073.9|6071.1|6073.9|6071.1|0
1612941340000|2021-02-10 07:15:40|6074.4|6071.6|6074.9|6072.1|6074.9|6072.1|6074.4|6071.6|13
1612941350000|2021-02-10 07:15:50|6074.7|6071.9|6074.7|6071.9|6074.7|6071.9|6074.7|6071.9|0
1612941360000|2021-02-10 07:16:00|||||||||1
1612941370000|2021-02-10 07:16:10|6074.9|6072.1|6074.7|6071.9|6074.9|6072.1|6074.7|6071.9|4
1612941400000|2021-02-10 07:16:40|6074.9|6072.1|6074.9|6072.1|6074.9|6072.1|6074.9|6072.1|0
1612941410000|2021-02-10 07:16:50|6074.7|6071.9|6074.7|6071.9|6074.7|6071.9|6074.7|6071.9|2
1612941420000|2021-02-10 07:17:00|||||||||1
1612941430000|2021-02-10 07:17:10|6074.9|6072.1|6073.9|6071.1|6074.9|6072.1|6073.7|6070.9|16
1612941460000|2021-02-10 07:17:40|6074.7|6071.9|6075.7|6072.9|6075.7|6072.9|6074.7|6071.9|20
1612941470000|2021-02-10 07:17:50|6075.4|6072.6|6075.4|6072.6|6075.4|6072.6|6075.4|6072.6|1
1612941480000|2021-02-10 07:18:00|6075.7|6072.9|6075.7|6072.9|6075.7|6072.9|6075.7|6072.9|0
1612941510000|2021-02-10 07:18:30|6076.2|6073.4|6076.7|6073.9|6076.7|6073.9|6076.2|6073.4|7
1612941520000|2021-02-10 07:18:40|6076.9|6074.1|6077.2|6074.4|6077.2|6074.4|6076.9|6074.1|1
1612941540000|2021-02-10 07:19:00|6077.4|6074.6|6077.2|6074.4|6077.4|6074.6|6077.2|6074.4|1
1612941550000|2021-02-10 07:19:10|6077.4|6074.6|6077.7|6074.9|6077.7|6074.9|6077.4|6074.6|0
1612941580000|2021-02-10 07:19:40|||||||||7
1612941590000|2021-02-10 07:19:50|6078.2|6075.4|6077.7|6074.9|6078.7|6075.9|6077.7|6074.9|2
1612941600000|2021-02-10 07:20:00|6078.2|6075.4|6078.7|6075.9|6078.7|6075.9|6078.2|6075.4|12
1612941610000|2021-02-10 07:20:10|6078.9|6076.1|6078.9|6076.1|6078.9|6076.1|6078.9|6076.1|1
1612941620000|2021-02-10 07:20:20|6078.7|6075.9|6078.9|6076.1|6078.9|6076.1|6078.7|6075.9|0
1612941630000|2021-02-10 07:20:30|6078.7|6075.9|6078.7|6075.9|6078.7|6075.9|6078.7|6075.9|0
1612941640000|2021-02-10 07:20:40|||||||||13
1612941660000|2021-02-10 07:21:00|||||||||1
1612941670000|2021-02-10 07:21:10|||||||||1
1612941700000|2021-02-10 07:21:40|||||||||33
1612941720000|2021-02-10 07:22:00|6078.9|6076.1|6079.7|6076.9|6079.7|6076.9|6078.9|6076.1|7
1612941730000|2021-02-10 07:22:10|6080.4|6077.6|6081.7|6078.9|6081.9|6079.1|6080.4|6077.6|12
1612941740000|2021-02-10 07:22:20|6081.9|6079.1|6082.7|6079.9|6083.4|6080.6|6081.9|6079.1|41
1612941750000|2021-02-10 07:22:30|6083.4|6080.6|6083.7|6080.9|6084.4|6081.6|6083.4|6080.6|26
1612941760000|2021-02-10 07:22:40|6083.9|6081.1|6084.4|6081.6|6084.4|6081.6|6083.7|6080.9|2
1612941770000|2021-02-10 07:22:50|6083.4|6080.6|6083.4|6080.6|6083.4|6080.6|6083.4|6080.6|8
1612941780000|2021-02-10 07:23:00|6083.7|6080.9|6083.9|6081.1|6084.4|6081.6|6083.4|6080.6|19
1612941790000|2021-02-10 07:23:10|6084.2|6081.4|6084.4|6081.6|6084.4|6081.6|6083.9|6081.1|2
1612941800000|2021-02-10 07:23:20|6083.9|6081.1|6083.4|6080.6|6084.4|6081.6|6083.4|6080.6|22
1612941810000|2021-02-10 07:23:30|||||||||19
1612941820000|2021-02-10 07:23:40|||||||||2
1612941830000|2021-02-10 07:23:50|6082.9|6080.1|6082.7|6079.9|6082.9|6080.1|6082.7|6079.9|6
1612941840000|2021-02-10 07:24:00|6081.2|6078.4|6081.4|6078.6|6081.9|6079.1|6081.2|6078.4|14
1612941860000|2021-02-10 07:24:20|6081.9|6079.1|6081.9|6079.1|6081.9|6079.1|6081.9|6079.1|0
1612941870000|2021-02-10 07:24:30|6082.2|6079.4|6082.7|6079.9|6082.7|6079.9|6082.2|6079.4|4
1612941880000|2021-02-10 07:24:40|6083.7|6080.9|6083.4|6080.6|6083.7|6080.9|6083.4|6080.6|7
1612941890000|2021-02-10 07:24:50|||||||||9
1612941900000|2021-02-10 07:25:00|||||||||2
1612941910000|2021-02-10 07:25:10|6083.7|6080.9|6083.9|6081.1|6084.4|6081.6|6083.7|6080.9|2
1612941920000|2021-02-10 07:25:20|||||||||1
1612941930000|2021-02-10 07:25:30|6084.2|6081.4|6084.4|6081.6|6084.4|6081.6|6084.2|6081.4|0
1612941950000|2021-02-10 07:25:50|||||||||1
1612941970000|2021-02-10 07:26:10|6085.4|6082.6|6085.4|6082.6|6085.4|6082.6|6085.4|6082.6|8
1612941980000|2021-02-10 07:26:20|6085.2|6082.4|6086.4|6083.6|6087.2|6084.4|6085.2|6082.4|60
1612941990000|2021-02-10 07:26:30|6086.7|6083.9|6086.7|6083.9|6087.4|6084.6|6086.7|6083.9|69
1612942000000|2021-02-10 07:26:40|6086.9|6084.1|6087.4|6084.6|6087.4|6084.6|6086.9|6084.1|9
1612942010000|2021-02-10 07:26:50|6088.2|6085.4|6088.2|6085.4|6088.2|6085.4|6088.2|6085.4|6
1612942020000|2021-02-10 07:27:00|6087.9|6085.1|6089.4|6086.6|6089.4|6086.6|6087.9|6085.1|38
1612942030000|2021-02-10 07:27:10|6088.4|6085.6|6088.4|6085.6|6088.9|6086.1|6088.4|6085.6|15
1612942040000|2021-02-10 07:27:20|6088.7|6085.9|6089.4|6086.6|6089.4|6086.6|6088.7|6085.9|26
1612942050000|2021-02-10 07:27:30|6089.7|6086.9|6089.4|6086.6|6090.9|6088.1|6089.4|6086.6|21
1612942070000|2021-02-10 07:27:50|6090.2|6087.4|6090.2|6087.4|6090.2|6087.4|6090.2|6087.4|1
1612942090000|2021-02-10 07:28:10|6089.9|6087.1|6089.4|6086.6|6089.9|6087.1|6089.4|6086.6|2
1612942100000|2021-02-10 07:28:20|6089.7|6086.9|6089.4|6086.6|6089.7|6086.9|6089.4|6086.6|0
1612942110000|2021-02-10 07:28:30|6089.9|6087.1|6090.2|6087.4|6090.2|6087.4|6089.9|6087.1|3
1612942120000|2021-02-10 07:28:40|6089.9|6087.1|6090.2|6087.4|6090.2|6087.4|6089.9|6087.1|2
1612942130000|2021-02-10 07:28:50|6089.9|6087.1|6089.9|6087.1|6089.9|6087.1|6089.9|6087.1|4
1612942140000|2021-02-10 07:29:00|6089.2|6086.4|6090.2|6087.4|6090.2|6087.4|6089.2|6086.4|3
1612942150000|2021-02-10 07:29:10|||||||||1
1612942160000|2021-02-10 07:29:20|||||||||5
1612942180000|2021-02-10 07:29:40|6089.7|6086.9|6089.7|6086.9|6089.7|6086.9|6089.7|6086.9|5
1612942190000|2021-02-10 07:29:50|6089.2|6086.4|6089.2|6086.4|6089.2|6086.4|6089.2|6086.4|0
1612942200000|2021-02-10 07:30:00|6089.4|6086.6|6087.9|6085.1|6089.7|6086.9|6087.6|6084.8|179
1612942210000|2021-02-10 07:30:10|6088.2|6085.4|6087.9|6085.1|6088.4|6085.6|6087.9|6085.1|3
1612942220000|2021-02-10 07:30:20|6087.4|6084.6|6086.9|6084.1|6087.4|6084.6|6086.9|6084.1|1
1612942230000|2021-02-10 07:30:30|6087.2|6084.4|6088.4|6085.6|6088.4|6085.6|6087.2|6084.4|4
1612942240000|2021-02-10 07:30:40|6088.6|6085.8|6089.4|6086.6|6089.4|6086.6|6088.6|6085.8|3
1612942250000|2021-02-10 07:30:50|6088.9|6086.1|6089.4|6086.6|6089.4|6086.6|6088.9|6086.1|0
1612942260000|2021-02-10 07:31:00|6089.1|6086.3|6088.9|6086.1|6089.4|6086.6|6088.9|6086.1|0
1612942270000|2021-02-10 07:31:10|6089.2|6086.4|6089.4|6086.6|6089.4|6086.6|6089.2|6086.4|0
1612942280000|2021-02-10 07:31:20|6090.4|6087.6|6090.9|6088.1|6091.2|6088.4|6090.4|6087.6|3
1612942290000|2021-02-10 07:31:30|||||||||2
1612942300000|2021-02-10 07:31:40|6091.4|6088.6|6091.9|6089.1|6092.4|6089.6|6090.9|6088.1|7
1612942310000|2021-02-10 07:31:50|6092.4|6089.6|6091.6|6088.8|6092.4|6089.6|6091.6|6088.8|2
1612942320000|2021-02-10 07:32:00|6091.4|6088.6|6091.9|6089.1|6091.9|6089.1|6091.4|6088.6|2
1612942330000|2021-02-10 07:32:10|6092.2|6089.4|6091.1|6088.3|6092.4|6089.6|6091.1|6088.3|10
1612942340000|2021-02-10 07:32:20|6090.4|6087.6|6089.4|6086.6|6090.4|6087.6|6089.4|6086.6|1
1612942350000|2021-02-10 07:32:30|6089.9|6087.1|6088.9|6086.1|6089.9|6087.1|6088.6|6085.8|50
1612942360000|2021-02-10 07:32:40|6088.6|6085.8|6087.9|6085.1|6088.6|6085.8|6087.9|6085.1|3
1612942380000|2021-02-10 07:33:00|6088.2|6085.4|6088.9|6086.1|6088.9|6086.1|6088.2|6085.4|6
1612942400000|2021-02-10 07:33:20|6088.6|6085.8|6088.9|6086.1|6088.9|6086.1|6088.6|6085.8|0
1612942410000|2021-02-10 07:33:30|6088.6|6085.8|6087.9|6085.1|6088.6|6085.8|6087.6|6084.8|2
1612942420000|2021-02-10 07:33:40|6088.4|6085.6|6088.1|6085.3|6088.4|6085.6|6088.1|6085.3|1
1612942430000|2021-02-10 07:33:50|6088.4|6085.6|6089.4|6086.6|6089.4|6086.6|6088.4|6085.6|1
1612942450000|2021-02-10 07:34:10|6089.6|6086.8|6089.9|6087.1|6089.9|6087.1|6089.6|6086.8|1
1612942470000|2021-02-10 07:34:30|6090.4|6087.6|6090.1|6087.3|6090.4|6087.6|6090.1|6087.3|0
1612942480000|2021-02-10 07:34:40|6089.9|6087.1|6089.4|6086.6|6089.9|6087.1|6089.4|6086.6|1
1612942490000|2021-02-10 07:34:50|6089.6|6086.8|6088.9|6086.1|6089.6|6086.8|6088.9|6086.1|7
1612942510000|2021-02-10 07:35:10|6089.6|6086.8|6090.4|6087.6|6090.6|6087.8|6089.6|6086.8|0
1612942520000|2021-02-10 07:35:20|6090.1|6087.3|6091.4|6088.6|6091.9|6089.1|6090.1|6087.3|11
1612942530000|2021-02-10 07:35:30|6091.6|6088.8|6091.6|6088.8|6091.6|6088.8|6091.6|6088.8|0
1612942540000|2021-02-10 07:35:40|6091.4|6088.6|6090.4|6087.6|6091.6|6088.8|6090.4|6087.6|9
1612942550000|2021-02-10 07:35:50|6089.9|6087.1|6090.2|6087.4|6090.9|6088.1|6089.9|6087.1|0
1612942560000|2021-02-10 07:36:00|6090.4|6087.6|6089.9|6087.1|6090.4|6087.6|6089.9|6087.1|2
1612942580000|2021-02-10 07:36:20|6089.6|6086.8|6089.6|6086.8|6089.6|6086.8|6089.6|6086.8|0
1612942590000|2021-02-10 07:36:30|||||||||1
1612942610000|2021-02-10 07:36:50|6090.1|6087.3|6090.9|6088.1|6090.9|6088.1|6090.1|6087.3|4
1612942620000|2021-02-10 07:37:00|6090.6|6087.8|6090.9|6088.1|6090.9|6088.1|6090.6|6087.8|1
1612942630000|2021-02-10 07:37:10|6091.1|6088.3|6090.1|6087.3|6091.1|6088.3|6090.1|6087.3|2
1612942640000|2021-02-10 07:37:20|6090.4|6087.6|6090.9|6088.1|6091.4|6088.6|6090.4|6087.6|23
1612942650000|2021-02-10 07:37:30|6090.6|6087.8|6090.9|6088.1|6090.9|6088.1|6090.6|6087.8|0
1612942660000|2021-02-10 07:37:40|6090.4|6087.6|6090.7|6087.9|6090.9|6088.1|6090.1|6087.3|0
1612942670000|2021-02-10 07:37:50|6090.9|6088.1|6093.4|6090.6|6093.4|6090.6|6090.9|6088.1|2
1612942680000|2021-02-10 07:38:00|6093.9|6091.1|6093.1|6090.3|6093.9|6091.1|6093.1|6090.3|3
1612942690000|2021-02-10 07:38:10|6093.4|6090.6|6093.4|6090.6|6093.4|6090.6|6093.1|6090.3|0
1612942700000|2021-02-10 07:38:20|6093.6|6090.8|6091.9|6089.1|6093.6|6090.8|6091.9|6089.1|7
1612942710000|2021-02-10 07:38:30|6091.6|6088.8|6090.6|6087.8|6091.6|6088.8|6090.6|6087.8|2
1612942720000|2021-02-10 07:38:40|6090.1|6087.3|6089.9|6087.1|6090.1|6087.3|6089.9|6087.1|0
1612942730000|2021-02-10 07:38:50|||||||||1
1612942740000|2021-02-10 07:39:00|6089.6|6086.8|6089.9|6087.1|6089.9|6087.1|6089.6|6086.8|0
1612942750000|2021-02-10 07:39:10|6089.4|6086.6|6089.9|6087.1|6089.9|6087.1|6089.1|6086.3|2
1612942780000|2021-02-10 07:39:40|6089.6|6086.8|6089.1|6086.3|6089.6|6086.8|6089.1|6086.3|0
1612942790000|2021-02-10 07:39:50|6089.9|6087.1|6089.9|6087.1|6089.9|6087.1|6089.9|6087.1|0
1612942810000|2021-02-10 07:40:10|6090.4|6087.6|6090.4|6087.6|6090.4|6087.6|6090.4|6087.6|2
1612942830000|2021-02-10 07:40:30|6090.1|6087.3|6090.1|6087.3|6090.1|6087.3|6090.1|6087.3|5
1612942850000|2021-02-10 07:40:50|6089.9|6087.1|6089.9|6087.1|6089.9|6087.1|6089.9|6087.1|1
1612942860000|2021-02-10 07:41:00|6090.1|6087.3|6090.1|6087.3|6090.1|6087.3|6089.9|6087.1|0
1612942870000|2021-02-10 07:41:10|6090.6|6087.8|6090.6|6087.8|6090.6|6087.8|6090.1|6087.3|1
1612942880000|2021-02-10 07:41:20|6090.4|6087.6|6090.1|6087.3|6090.4|6087.6|6090.1|6087.3|1
1612942920000|2021-02-10 07:42:00|6090.4|6087.6|6090.4|6087.6|6090.6|6087.8|6090.4|6087.6|6
1612942930000|2021-02-10 07:42:10|6090.6|6087.8|6091.4|6088.6|6091.4|6088.6|6090.6|6087.8|3
1612942950000|2021-02-10 07:42:30|6091.1|6088.3|6091.6|6088.8|6091.6|6088.8|6091.1|6088.3|0
1612942960000|2021-02-10 07:42:40|6091.4|6088.6|6090.6|6087.8|6091.4|6088.6|6090.6|6087.8|2
1612942970000|2021-02-10 07:42:50|6091.1|6088.3|6091.1|6088.3|6091.1|6088.3|6091.1|6088.3|0
1612942980000|2021-02-10 07:43:00|6090.9|6088.1|6090.9|6088.1|6090.9|6088.1|6090.9|6088.1|1
1612943010000|2021-02-10 07:43:30|6090.6|6087.8|6089.9|6087.1|6090.6|6087.8|6089.6|6086.8|24
1612943020000|2021-02-10 07:43:40|6089.4|6086.6|6089.4|6086.6|6089.6|6086.8|6089.4|6086.6|40
1612943040000|2021-02-10 07:44:00|6089.6|6086.8|6090.6|6087.8|6090.6|6087.8|6089.6|6086.8|2
1612943050000|2021-02-10 07:44:10|6090.9|6088.1|6090.6|6087.8|6090.9|6088.1|6090.6|6087.8|7
1612943060000|2021-02-10 07:44:20|6091.1|6088.3|6091.1|6088.3|6091.1|6088.3|6091.1|6088.3|1
1612943080000|2021-02-10 07:44:40|6091.4|6088.6|6091.6|6088.8|6091.6|6088.8|6091.4|6088.6|0
1612943090000|2021-02-10 07:44:50|6092.4|6089.6|6090.6|6087.8|6092.4|6089.6|6090.6|6087.8|521
1612943100000|2021-02-10 07:45:00|6090.9|6088.1|6090.6|6087.8|6091.1|6088.3|6089.9|6087.1|1
1612943110000|2021-02-10 07:45:10|6090.4|6087.6|6090.1|6087.3|6090.4|6087.6|6089.9|6087.1|0
1612943120000|2021-02-10 07:45:20|6090.4|6087.6|6090.4|6087.6|6090.4|6087.6|6090.4|6087.6|2
1612943130000|2021-02-10 07:45:30|6090.1|6087.3|6088.6|6085.8|6091.4|6088.6|6088.6|6085.8|564
1612943140000|2021-02-10 07:45:40|6088.1|6085.3|6088.1|6085.3|6088.4|6085.6|6088.1|6085.3|1
1612943150000|2021-02-10 07:45:50|6088.4|6085.6|6088.4|6085.6|6088.4|6085.6|6088.4|6085.6|1
1612943160000|2021-02-10 07:46:00|6088.6|6085.8|6088.6|6085.8|6088.6|6085.8|6088.6|6085.8|0
1612943170000|2021-02-10 07:46:10|6089.1|6086.3|6091.4|6088.6|6091.6|6088.8|6089.1|6086.3|34
1612943180000|2021-02-10 07:46:20|6091.1|6088.3|6091.1|6088.3|6091.4|6088.6|6091.1|6088.3|0
1612943190000|2021-02-10 07:46:30|6090.6|6087.8|6090.9|6088.1|6090.9|6088.1|6090.6|6087.8|0
1612943200000|2021-02-10 07:46:40|6091.1|6088.3|6090.9|6088.1|6091.1|6088.3|6090.6|6087.8|30
1612943220000|2021-02-10 07:47:00|6091.1|6088.3|6091.1|6088.3|6091.1|6088.3|6091.1|6088.3|19
1612943230000|2021-02-10 07:47:10|6090.9|6088.1|6089.9|6087.1|6090.9|6088.1|6089.9|6087.1|4
1612943240000|2021-02-10 07:47:20|6089.3|6086.5|6089.6|6086.8|6089.6|6086.8|6089.1|6086.3|6
1612943250000|2021-02-10 07:47:30|6089.4|6086.6|6089.4|6086.6|6089.4|6086.6|6089.4|6086.6|0
1612943270000|2021-02-10 07:47:50|||||||||1
1612943280000|2021-02-10 07:48:00|6089.6|6086.8|6090.4|6087.6|6090.4|6087.6|6089.4|6086.6|20
1612943310000|2021-02-10 07:48:30|6089.3|6086.5|6090.1|6087.3|6090.1|6087.3|6089.1|6086.3|8
1612943320000|2021-02-10 07:48:40|6090.4|6087.6|6090.1|6087.3|6090.4|6087.6|6090.1|6087.3|11
1612943330000|2021-02-10 07:48:50|6090.4|6087.6|6090.4|6087.6|6090.4|6087.6|6090.4|6087.6|0
1612943340000|2021-02-10 07:49:00|6090.1|6087.3|6090.1|6087.3|6090.1|6087.3|6090.1|6087.3|0
1612943350000|2021-02-10 07:49:10|6090.6|6087.8|6090.6|6087.8|6090.6|6087.8|6090.6|6087.8|0
1612943360000|2021-02-10 07:49:20|6090.1|6087.3|6090.1|6087.3|6090.4|6087.6|6090.1|6087.3|0
1612943370000|2021-02-10 07:49:30|6090.4|6087.6|6089.9|6087.1|6090.4|6087.6|6089.6|6086.8|3
1612943380000|2021-02-10 07:49:40|6090.1|6087.3|6091.1|6088.3|6091.1|6088.3|6090.1|6087.3|5
1612943390000|2021-02-10 07:49:50|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|2
1612943400000|2021-02-10 07:50:00|6091.1|6088.3|6092.1|6089.3|6092.1|6089.3|6091.1|6088.3|5
1612943420000|2021-02-10 07:50:20|6091.8|6089|6091.6|6088.8|6092.1|6089.3|6091.4|6088.6|4
1612943460000|2021-02-10 07:51:00|6091.8|6089|6092.4|6089.6|6092.4|6089.6|6091.8|6089|0
1612943470000|2021-02-10 07:51:10|6093.1|6090.3|6092.6|6089.8|6093.1|6090.3|6092.6|6089.8|2
1612943480000|2021-02-10 07:51:20|6092.8|6090|6093.1|6090.3|6093.1|6090.3|6092.8|6090|27
1612943490000|2021-02-10 07:51:30|6092.1|6089.3|6092.1|6089.3|6092.1|6089.3|6092.1|6089.3|14
1612943500000|2021-02-10 07:51:40|6091.6|6088.8|6090.8|6088|6091.6|6088.8|6090.8|6088|3
1612943510000|2021-02-10 07:51:50|6090.1|6087.3|6089.1|6086.3|6090.1|6087.3|6089.1|6086.3|2
1612943520000|2021-02-10 07:52:00|6089.4|6086.6|6089.6|6086.8|6089.6|6086.8|6089.3|6086.5|3
1612943530000|2021-02-10 07:52:10|6089.4|6086.6|6089.4|6086.6|6089.6|6086.8|6089.4|6086.6|1
1612943540000|2021-02-10 07:52:20|6089.3|6086.5|6089.3|6086.5|6089.3|6086.5|6089.3|6086.5|0
1612943550000|2021-02-10 07:52:30|6089.1|6086.3|6089.4|6086.6|6089.4|6086.6|6089.1|6086.3|1
1612943560000|2021-02-10 07:52:40|6089.6|6086.8|6089.6|6086.8|6089.6|6086.8|6089.6|6086.8|3
1612943580000|2021-02-10 07:53:00|6089.8|6087|6090.4|6087.6|6090.4|6087.6|6089.8|6087|2
1612943590000|2021-02-10 07:53:10|6089.9|6087.1|6090.1|6087.3|6090.1|6087.3|6089.9|6087.1|1
1612943630000|2021-02-10 07:53:50|6090.8|6088|6090.8|6088|6091.1|6088.3|6090.8|6088|1
1612943640000|2021-02-10 07:54:00|6091.1|6088.3|6091.1|6088.3|6091.1|6088.3|6091.1|6088.3|0
1612943650000|2021-02-10 07:54:10|6090.8|6088|6090.1|6087.3|6090.8|6088|6090.1|6087.3|3
1612943670000|2021-02-10 07:54:30|6089.6|6086.8|6090.6|6087.8|6090.6|6087.8|6089.6|6086.8|6
1612943680000|2021-02-10 07:54:40|6090.1|6087.3|6090.8|6088|6091.1|6088.3|6090.1|6087.3|0
1612943690000|2021-02-10 07:54:50|6090.3|6087.5|6090.1|6087.3|6090.6|6087.8|6090.1|6087.3|1
1612943710000|2021-02-10 07:55:10|6090.9|6088.1|6090.1|6087.3|6091.8|6089|6090.1|6087.3|21
1612943720000|2021-02-10 07:55:20|||||||||25
1612943730000|2021-02-10 07:55:30|||||||||36
1612943740000|2021-02-10 07:55:40|6090.6|6087.8|6090.6|6087.8|6090.6|6087.8|6090.6|6087.8|1
1612943750000|2021-02-10 07:55:50|6090.1|6087.3|6090.4|6087.6|6090.4|6087.6|6090.1|6087.3|12
1612943760000|2021-02-10 07:56:00|6090.6|6087.8|6089.8|6087|6090.6|6087.8|6089.8|6087|10
1612943770000|2021-02-10 07:56:10|6089.1|6086.3|6090.3|6087.5|6090.4|6087.6|6089.1|6086.3|1
1612943780000|2021-02-10 07:56:20|6090.1|6087.3|6091.4|6088.6|6093.1|6090.3|6090.1|6087.3|111
1612943790000|2021-02-10 07:56:30|6092.1|6089.3|6092.1|6089.3|6092.1|6089.3|6091.4|6088.6|87
1612943800000|2021-02-10 07:56:40|6092.9|6090.1|6092.9|6090.1|6092.9|6090.1|6092.9|6090.1|0
1612943810000|2021-02-10 07:56:50|||||||||1
1612943820000|2021-02-10 07:57:00|6092.4|6089.6|6092.4|6089.6|6092.4|6089.6|6092.4|6089.6|20
1612943830000|2021-02-10 07:57:10|6092.6|6089.8|6092.4|6089.6|6092.6|6089.8|6092.4|6089.6|0
1612943840000|2021-02-10 07:57:20|6092.1|6089.3|6091.4|6088.6|6092.4|6089.6|6090.4|6087.6|3
1612943850000|2021-02-10 07:57:30|6091.6|6088.8|6091.4|6088.6|6091.6|6088.8|6091.4|6088.6|1
1612943860000|2021-02-10 07:57:40|6091.6|6088.8|6091.6|6088.8|6091.6|6088.8|6091.6|6088.8|0
1612943870000|2021-02-10 07:57:50|6092.1|6089.3|6092.1|6089.3|6092.1|6089.3|6091.6|6088.8|0
1612943880000|2021-02-10 07:58:00|6091.6|6088.8|6091.1|6088.3|6091.6|6088.8|6091.1|6088.3|1
1612943890000|2021-02-10 07:58:10|6091.6|6088.8|6091.1|6088.3|6091.6|6088.8|6091.1|6088.3|1
1612943900000|2021-02-10 07:58:20|6090.6|6087.8|6090.6|6087.8|6090.6|6087.8|6090.4|6087.6|2
1612943910000|2021-02-10 07:58:30|6090.9|6088.1|6090.6|6087.8|6090.9|6088.1|6090.6|6087.8|0
1612943930000|2021-02-10 07:58:50|||||||||2
1612943940000|2021-02-10 07:59:00|6090.4|6087.6|6090.4|6087.6|6090.4|6087.6|6089.9|6087.1|1
1612943950000|2021-02-10 07:59:10|6090.6|6087.8|6090.6|6087.8|6090.6|6087.8|6090.6|6087.8|0
1612943960000|2021-02-10 07:59:20|6089.9|6087.1|6089.6|6086.8|6089.9|6087.1|6089.6|6086.8|116
1612943980000|2021-02-10 07:59:40|6089.9|6087.1|6088.9|6086.1|6090.1|6087.3|6088.9|6086.1|16
1612943990000|2021-02-10 07:59:50|6087.9|6085.1|6090.4|6087.6|6090.4|6087.6|6087.9|6085.1|7
1612944000000|2021-02-10 08:00:00|6090.6|6087.8|6091.9|6089.1|6092.6|6089.8|6090.6|6087.8|82
1612944010000|2021-02-10 08:00:10|6092.1|6089.3|6094.6|6091.8|6095.4|6092.6|6092.1|6089.3|29
1612944020000|2021-02-10 08:00:20|6094.9|6092.1|6094.1|6091.3|6095.9|6093.1|6094.1|6091.3|67
1612944030000|2021-02-10 08:00:30|6093.6|6090.8|6090.1|6087.3|6093.9|6091.1|6090.1|6087.3|72
1612944040000|2021-02-10 08:00:40|6090.4|6087.6|6091.4|6088.6|6092.4|6089.6|6089.9|6087.1|1181
1612944050000|2021-02-10 08:00:50|6092.4|6089.6|6092.9|6090.1|6093.4|6090.6|6092.4|6089.6|50
1612944060000|2021-02-10 08:01:00|6092.6|6089.8|6091.1|6088.3|6092.6|6089.8|6090.9|6088.1|20
1612944070000|2021-02-10 08:01:10|6091.4|6088.6|6091.9|6089.1|6091.9|6089.1|6091.1|6088.3|0
1612944080000|2021-02-10 08:01:20|6091.6|6088.8|6092.4|6089.6|6092.6|6089.8|6091.1|6088.3|2
1612944090000|2021-02-10 08:01:30|6092.1|6089.3|6090.9|6088.1|6092.1|6089.3|6090.9|6088.1|11
1612944100000|2021-02-10 08:01:40|6091.1|6088.3|6091.4|6088.6|6091.4|6088.6|6091.1|6088.3|1
1612944110000|2021-02-10 08:01:50|6091.9|6089.1|6092.4|6089.6|6092.4|6089.6|6091.6|6088.8|1
1612944120000|2021-02-10 08:02:00|6092.6|6089.8|6091.4|6088.6|6092.6|6089.8|6091.4|6088.6|15
1612944130000|2021-02-10 08:02:10|6090.9|6088.1|6090.4|6087.6|6091.6|6088.8|6090.4|6087.6|10
1612944140000|2021-02-10 08:02:20|6090.6|6087.8|6088.1|6085.3|6090.6|6087.8|6088.1|6085.3|22
1612944150000|2021-02-10 08:02:30|6088.6|6085.8|6087.6|6084.8|6088.6|6085.8|6087.4|6084.6|10
1612944160000|2021-02-10 08:02:40|6087.1|6084.3|6088.4|6085.6|6088.4|6085.6|6086.6|6083.8|26
1612944170000|2021-02-10 08:02:50|6087.9|6085.1|6088.1|6085.3|6088.1|6085.3|6087.6|6084.8|1
1612944180000|2021-02-10 08:03:00|6087.6|6084.8|6088.1|6085.3|6088.4|6085.6|6087.6|6084.8|2
1612944190000|2021-02-10 08:03:10|6088.4|6085.6|6089.1|6086.3|6089.1|6086.3|6088.4|6085.6|7
1612944200000|2021-02-10 08:03:20|6088.9|6086.1|6085.9|6083.1|6088.9|6086.1|6085.9|6083.1|58
1612944210000|2021-02-10 08:03:30|6085.6|6082.8|6086.9|6084.1|6086.9|6084.1|6085.4|6082.6|4
1612944220000|2021-02-10 08:03:40|6086.6|6083.8|6087.9|6085.1|6088.4|6085.6|6086.6|6083.8|58
1612944230000|2021-02-10 08:03:50|6088.4|6085.6|6088.4|6085.6|6088.4|6085.6|6088.4|6085.6|1
1612944240000|2021-02-10 08:04:00|6088.6|6085.8|6088.6|6085.8|6089.6|6086.8|6088.6|6085.8|8
1612944250000|2021-02-10 08:04:10|6088.4|6085.6|6088.1|6085.3|6088.4|6085.6|6088.1|6085.3|1
1612944260000|2021-02-10 08:04:20|6088.6|6085.8|6087.4|6084.6|6088.6|6085.8|6087.4|6084.6|27
1612944270000|2021-02-10 08:04:30|6087.1|6084.3|6087.4|6084.6|6087.4|6084.6|6087.1|6084.3|0
1612944280000|2021-02-10 08:04:40|6087.6|6084.8|6087.6|6084.8|6087.6|6084.8|6087.6|6084.8|1
1612944300000|2021-02-10 08:05:00|6087.4|6084.6|6086.4|6083.6|6087.4|6084.6|6086.4|6083.6|5
1612944310000|2021-02-10 08:05:10|6087.1|6084.3|6087.6|6084.8|6087.6|6084.8|6087.1|6084.3|14
1612944320000|2021-02-10 08:05:20|6087.4|6084.6|6087.6|6084.8|6087.6|6084.8|6086.9|6084.1|50
1612944330000|2021-02-10 08:05:30|6087.4|6084.6|6086.6|6083.8|6087.4|6084.6|6086.6|6083.8|6
1612944340000|2021-02-10 08:05:40|6087.1|6084.3|6087.4|6084.6|6087.4|6084.6|6087.1|6084.3|8
1612944350000|2021-02-10 08:05:50|6087.1|6084.3|6088.4|6085.6|6088.4|6085.6|6087.1|6084.3|15
1612944360000|2021-02-10 08:06:00|6088.6|6085.8|6089.6|6086.8|6089.6|6086.8|6088.6|6085.8|26
1612944370000|2021-02-10 08:06:10|6090.1|6087.3|6087.6|6084.8|6090.1|6087.3|6087.6|6084.8|10
1612944380000|2021-02-10 08:06:20|6088.1|6085.3|6088.1|6085.3|6088.1|6085.3|6087.9|6085.1|1
1612944390000|2021-02-10 08:06:30|6087.9|6085.1|6088.4|6085.6|6088.4|6085.6|6087.9|6085.1|0
1612944400000|2021-02-10 08:06:40|6088.6|6085.8|6088.6|6085.8|6090.4|6087.6|6088.6|6085.8|54
1612944410000|2021-02-10 08:06:50|||||||||1
1612944420000|2021-02-10 08:07:00|6088.9|6086.1|6088.6|6085.8|6089.6|6086.8|6088.6|6085.8|11
1612944430000|2021-02-10 08:07:10|6088.9|6086.1|6088.9|6086.1|6088.9|6086.1|6088.9|6086.1|0
1612944440000|2021-02-10 08:07:20|6088.6|6085.8|6086.6|6083.8|6088.6|6085.8|6086.6|6083.8|26
1612944450000|2021-02-10 08:07:30|6086.8|6084|6087.1|6084.3|6087.6|6084.8|6086.8|6084|8
1612944460000|2021-02-10 08:07:40|6087.4|6084.6|6088.6|6085.8|6088.6|6085.8|6087.1|6084.3|3
1612944470000|2021-02-10 08:07:50|6089.4|6086.6|6089.6|6086.8|6089.6|6086.8|6089.4|6086.6|6
1612944480000|2021-02-10 08:08:00|6089.8|6087|6090.8|6088|6091.6|6088.8|6089.8|6087|14
1612944490000|2021-02-10 08:08:10|6090.6|6087.8|6090.3|6087.5|6090.6|6087.8|6089.6|6086.8|3
1612944500000|2021-02-10 08:08:20|6089.6|6086.8|6090.1|6087.3|6090.1|6087.3|6089.6|6086.8|3
1612944510000|2021-02-10 08:08:30|6089.8|6087|6088.6|6085.8|6090.1|6087.3|6088.6|6085.8|31
1612944520000|2021-02-10 08:08:40|6089.1|6086.3|6088.6|6085.8|6089.1|6086.3|6087.4|6084.6|29
1612944540000|2021-02-10 08:09:00|6088.8|6086|6089.3|6086.5|6089.6|6086.8|6088.8|6086|3
1612944550000|2021-02-10 08:09:10|6089.6|6086.8|6089.1|6086.3|6089.6|6086.8|6089.1|6086.3|1
1612944560000|2021-02-10 08:09:20|6088.8|6086|6088.8|6086|6089.1|6086.3|6088.8|6086|3
1612944570000|2021-02-10 08:09:30|6088.6|6085.8|6089.3|6086.5|6089.6|6086.8|6088.6|6085.8|3
1612944580000|2021-02-10 08:09:40|6088.8|6086|6087.8|6085|6089.1|6086.3|6087.8|6085|3
1612944590000|2021-02-10 08:09:50|6087.6|6084.8|6087.1|6084.3|6087.6|6084.8|6086.8|6084|8
1612944600000|2021-02-10 08:10:00|6086.6|6083.8|6087.9|6085.1|6088.4|6085.6|6086.6|6083.8|10
1612944610000|2021-02-10 08:10:10|6088.1|6085.3|6087.4|6084.6|6088.1|6085.3|6087.4|6084.6|3
1612944630000|2021-02-10 08:10:30|6087.6|6084.8|6088.8|6086|6089.6|6086.8|6087.6|6084.8|5
1612944640000|2021-02-10 08:10:40|6088.6|6085.8|6089.6|6086.8|6089.6|6086.8|6088.6|6085.8|2
1612944650000|2021-02-10 08:10:50|6089.4|6086.6|6087.8|6085|6089.4|6086.6|6087.8|6085|24
1612944660000|2021-02-10 08:11:00|6087.6|6084.8|6086.8|6084|6087.6|6084.8|6086.8|6084|35
1612944670000|2021-02-10 08:11:10|6086.6|6083.8|6086.6|6083.8|6086.6|6083.8|6086.1|6083.3|4
1612944680000|2021-02-10 08:11:20|6086.8|6084|6086.8|6084|6087.6|6084.8|6086.6|6083.8|56
1612944690000|2021-02-10 08:11:30|6086.6|6083.8|6086.6|6083.8|6086.6|6083.8|6086.6|6083.8|0
1612944700000|2021-02-10 08:11:40|6086.4|6083.6|6085.6|6082.8|6086.4|6083.6|6085.6|6082.8|7
1612944710000|2021-02-10 08:11:50|6084.8|6082|6084.8|6082|6085.4|6082.6|6084.8|6082|28
1612944720000|2021-02-10 08:12:00|6085.4|6082.6|6081.8|6079|6085.6|6082.8|6081.6|6078.8|93
1612944730000|2021-02-10 08:12:10|6081.1|6078.3|6081.6|6078.8|6081.6|6078.8|6080.4|6077.6|29
1612944740000|2021-02-10 08:12:20|6081.8|6079|6081.6|6078.8|6081.8|6079|6081.6|6078.8|19
1612944750000|2021-02-10 08:12:30|6081.4|6078.6|6083.6|6080.8|6083.6|6080.8|6081.4|6078.6|1016
1612944760000|2021-02-10 08:12:40|6083.1|6080.3|6083.4|6080.6|6083.4|6080.6|6082.6|6079.8|23
1612944770000|2021-02-10 08:12:50|6083.6|6080.8|6083.6|6080.8|6084.1|6081.3|6083.6|6080.8|8
1612944780000|2021-02-10 08:13:00|6084.1|6081.3|6085.4|6082.6|6085.6|6082.8|6083.6|6080.8|25
1612944790000|2021-02-10 08:13:10|6084.8|6082|6084.8|6082|6085.6|6082.8|6084.6|6081.8|36
1612944800000|2021-02-10 08:13:20|6085.1|6082.3|6084.8|6082|6085.1|6082.3|6084.8|6082|14
1612944810000|2021-02-10 08:13:30|6084.6|6081.8|6084.6|6081.8|6084.6|6081.8|6084.6|6081.8|21
1612944820000|2021-02-10 08:13:40|6084.8|6082|6085.6|6082.8|6085.6|6082.8|6084.8|6082|558
1612944830000|2021-02-10 08:13:50|6085.8|6083|6085.8|6083|6085.8|6083|6085.8|6083|13
1612944840000|2021-02-10 08:14:00|6086.4|6083.6|6087.4|6084.6|6087.4|6084.6|6086.1|6083.3|39
1612944850000|2021-02-10 08:14:10|6088.1|6085.3|6088.4|6085.6|6088.4|6085.6|6086.4|6083.6|66
1612944860000|2021-02-10 08:14:20|6088.1|6085.3|6088.6|6085.8|6089.4|6086.6|6088.1|6085.3|16
1612944870000|2021-02-10 08:14:30|6088.1|6085.3|6087.8|6085|6088.6|6085.8|6087.6|6084.8|21
1612944880000|2021-02-10 08:14:40|6088.1|6085.3|6087.4|6084.6|6088.3|6085.5|6086.6|6083.8|27
1612944890000|2021-02-10 08:14:50|6087.6|6084.8|6087.6|6084.8|6089.4|6086.6|6087.6|6084.8|43
1612944900000|2021-02-10 08:15:00|6087.4|6084.6|6087.4|6084.6|6088.4|6085.6|6087.4|6084.6|29
1612944910000|2021-02-10 08:15:10|6087.6|6084.8|6087.6|6084.8|6087.6|6084.8|6087.6|6084.8|6
1612944920000|2021-02-10 08:15:20|||||||||5
1612944930000|2021-02-10 08:15:30|6087.4|6084.6|6087.4|6084.6|6087.4|6084.6|6087.4|6084.6|1
1612944940000|2021-02-10 08:15:40|||||||||25
1612944950000|2021-02-10 08:15:50|6087.8|6085|6087.9|6085.1|6088.4|6085.6|6087.6|6084.8|13
1612944960000|2021-02-10 08:16:00|6088.1|6085.3|6088.1|6085.3|6088.4|6085.6|6087.6|6084.8|27
1612944970000|2021-02-10 08:16:10|6087.8|6085|6086.4|6083.6|6087.8|6085|6085.8|6083|44
1612944980000|2021-02-10 08:16:20|6086.1|6083.3|6087.4|6084.6|6087.4|6084.6|6086.1|6083.3|34
1612944990000|2021-02-10 08:16:30|6087.6|6084.8|6087.6|6084.8|6087.9|6085.1|6087.4|6084.6|7
1612945000000|2021-02-10 08:16:40|6087.4|6084.6|6087.4|6084.6|6087.4|6084.6|6087.4|6084.6|2
1612945010000|2021-02-10 08:16:50|6088.4|6085.6|6089.4|6086.6|6089.4|6086.6|6088.4|6085.6|418
1612945020000|2021-02-10 08:17:00|6089.6|6086.8|6091.8|6089|6091.8|6089|6089.6|6086.8|12
1612945030000|2021-02-10 08:17:10|6091.6|6088.8|6091.4|6088.6|6092.4|6089.6|6091.4|6088.6|17
1612945040000|2021-02-10 08:17:20|6091.6|6088.8|6091.6|6088.8|6091.6|6088.8|6091.6|6088.8|7
1612945050000|2021-02-10 08:17:30|6091.4|6088.6|6091.1|6088.3|6091.4|6088.6|6090.6|6087.8|14
1612945060000|2021-02-10 08:17:40|6090.8|6088|6088.8|6086|6091.1|6088.3|6088.8|6086|49
1612945070000|2021-02-10 08:17:50|6088.4|6085.6|6085.8|6083|6088.4|6085.6|6085.8|6083|59
1612945080000|2021-02-10 08:18:00|6085.6|6082.8|6085.6|6082.8|6085.9|6083.1|6085.6|6082.8|56
1612945090000|2021-02-10 08:18:10|6084.4|6081.6|6084.4|6081.6|6084.4|6081.6|6084.4|6081.6|15
1612945100000|2021-02-10 08:18:20|6084.9|6082.1|6087.1|6084.3|6088.6|6085.8|6084.9|6082.1|83
1612945110000|2021-02-10 08:18:30|6086.9|6084.1|6087.9|6085.1|6088.1|6085.3|6086.9|6084.1|2
1612945120000|2021-02-10 08:18:40|6086.6|6083.8|6085.8|6083|6086.9|6084.1|6085.8|6083|59
1612945130000|2021-02-10 08:18:50|6085.6|6082.8|6085.1|6082.3|6086.4|6083.6|6085.1|6082.3|104
1612945140000|2021-02-10 08:19:00|6084.8|6082|6086.4|6083.6|6086.4|6083.6|6083.8|6081|63
1612945150000|2021-02-10 08:19:10|6086.9|6084.1|6086.9|6084.1|6087.1|6084.3|6086.6|6083.8|0
1612945160000|2021-02-10 08:19:20|6086.6|6083.8|6087.1|6084.3|6087.4|6084.6|6086.6|6083.8|2
1612945170000|2021-02-10 08:19:30|6086.8|6084|6088.4|6085.6|6088.4|6085.6|6086.8|6084|13
1612945180000|2021-02-10 08:19:40|6088.1|6085.3|6087.6|6084.8|6088.6|6085.8|6087.4|6084.6|30
1612945190000|2021-02-10 08:19:50|6087.4|6084.6|6088.1|6085.3|6089.1|6086.3|6087.4|6084.6|4
1612945200000|2021-02-10 08:20:00|6087.8|6085|6091.1|6088.3|6091.1|6088.3|6087.6|6084.8|12
1612945210000|2021-02-10 08:20:10|6090.6|6087.8|6091.4|6088.6|6091.6|6088.8|6089.6|6086.8|68
1612945220000|2021-02-10 08:20:20|6091.1|6088.3|6091.6|6088.8|6091.6|6088.8|6091.1|6088.3|9
1612945230000|2021-02-10 08:20:30|6091.8|6089|6091.6|6088.8|6091.8|6089|6090.8|6088|57
1612945240000|2021-02-10 08:20:40|6091.4|6088.6|6091.4|6088.6|6091.4|6088.6|6090.9|6088.1|13
1612945250000|2021-02-10 08:20:50|6090.9|6088.1|6091.1|6088.3|6091.1|6088.3|6090.6|6087.8|3
1612945260000|2021-02-10 08:21:00|6091.4|6088.6|6091.4|6088.6|6091.6|6088.8|6090.6|6087.8|19
1612945270000|2021-02-10 08:21:10|6091.1|6088.3|6092.6|6089.8|6092.6|6089.8|6091.1|6088.3|45
1612945280000|2021-02-10 08:21:20|6092.1|6089.3|6092.4|6089.6|6092.4|6089.6|6090.8|6088|110
1612945290000|2021-02-10 08:21:30|6092.6|6089.8|6092.6|6089.8|6092.6|6089.8|6092.6|6089.8|31
1612945300000|2021-02-10 08:21:40|6092.9|6090.1|6092.6|6089.8|6092.9|6090.1|6092.6|6089.8|10
1612945310000|2021-02-10 08:21:50|6092.4|6089.6|6093.4|6090.6|6093.4|6090.6|6092.4|6089.6|4
1612945320000|2021-02-10 08:22:00|6093.6|6090.8|6094.8|6092|6095.1|6092.3|6092.6|6089.7|326
1612945330000|2021-02-10 08:22:10|6094.6|6091.8|6095.4|6092.6|6096.1|6093.3|6094.6|6091.8|44
1612945340000|2021-02-10 08:22:20|6095.6|6092.8|6095.6|6092.8|6095.6|6092.8|6095.6|6092.8|23
1612945350000|2021-02-10 08:22:30|6095.4|6092.6|6095.4|6092.6|6095.4|6092.6|6095.1|6092.3|4
1612945360000|2021-02-10 08:22:40|6095.6|6092.8|6094.4|6091.6|6095.6|6092.8|6093.6|6090.8|88
1612945370000|2021-02-10 08:22:50|6094.1|6091.3|6094.4|6091.6|6094.4|6091.6|6094.1|6091.3|4
1612945380000|2021-02-10 08:23:00|6094.6|6091.8|6094.4|6091.6|6094.8|6092|6094.4|6091.6|53
1612945390000|2021-02-10 08:23:10|6094.6|6091.8|6094.6|6091.8|6094.6|6091.8|6093.8|6091|5
1612945400000|2021-02-10 08:23:20|6094.8|6092|6094.6|6091.8|6094.8|6092|6094.6|6091.8|2
1612945410000|2021-02-10 08:23:30|6094.3|6091.5|6095.1|6092.3|6095.6|6092.8|6094.3|6091.5|9
1612945420000|2021-02-10 08:23:40|6095.4|6092.6|6094.6|6091.8|6095.4|6092.6|6093.8|6091|5
1612945430000|2021-02-10 08:23:50|6094.8|6092|6094.6|6091.8|6094.8|6092|6094.6|6091.8|2
1612945440000|2021-02-10 08:24:00|6094.8|6092|6095.8|6093|6095.9|6093.1|6094.8|6092|20
1612945450000|2021-02-10 08:24:10|6095.6|6092.8|6095.8|6093|6095.8|6093|6095.6|6092.8|3
1612945460000|2021-02-10 08:24:20|6095.6|6092.8|6095.6|6092.8|6096.4|6093.6|6094.8|6092|60
1612945470000|2021-02-10 08:24:30|6094.8|6092|6095.4|6092.6|6095.4|6092.6|6094.8|6092|16
1612945480000|2021-02-10 08:24:40|6095.1|6092.3|6095.1|6092.3|6095.4|6092.6|6095.1|6092.3|16
1612945490000|2021-02-10 08:24:50|6095.4|6092.6|6095.4|6092.6|6095.4|6092.6|6095.4|6092.6|1
1612945500000|2021-02-10 08:25:00|6095.6|6092.8|6094.6|6091.8|6096.1|6093.3|6094.1|6091.3|326
1612945510000|2021-02-10 08:25:10|6093.8|6091|6091.8|6089|6093.8|6091|6091.6|6088.8|283
1612945520000|2021-02-10 08:25:20|6092.1|6089.3|6091.6|6088.8|6092.1|6089.3|6091.6|6088.8|29
1612945530000|2021-02-10 08:25:30|6091.8|6089|6093.1|6090.3|6093.1|6090.3|6091.8|6089|10
1612945540000|2021-02-10 08:25:40|6093.4|6090.6|6093.4|6090.6|6093.6|6090.8|6093.3|6090.5|7
1612945550000|2021-02-10 08:25:50|6093.1|6090.3|6093.4|6090.6|6093.6|6090.8|6093.1|6090.3|3
1612945560000|2021-02-10 08:26:00|6093.6|6090.8|6094.4|6091.6|6094.8|6092|6093.6|6090.8|25
1612945570000|2021-02-10 08:26:10|6094.6|6091.8|6094.4|6091.6|6094.6|6091.8|6094.1|6091.3|8
1612945580000|2021-02-10 08:26:20|6094.6|6091.8|6094.3|6091.5|6094.6|6091.8|6094.1|6091.3|7
1612945590000|2021-02-10 08:26:30|6093.8|6091|6093.8|6091|6094.1|6091.3|6093.6|6090.8|12
1612945600000|2021-02-10 08:26:40|6093.6|6090.8|6095.6|6092.8|6095.6|6092.8|6093.6|6090.8|163
1612945610000|2021-02-10 08:26:50|6095.1|6092.3|6095.6|6092.8|6095.6|6092.8|6094.8|6092|387
1612945620000|2021-02-10 08:27:00|6095.8|6093|6095.6|6092.8|6095.8|6093|6095.6|6092.8|24
1612945630000|2021-02-10 08:27:10|6095.8|6093|6095.8|6093|6096.4|6093.6|6095.6|6092.8|21
1612945640000|2021-02-10 08:27:20|6096.1|6093.3|6096.6|6093.8|6096.6|6093.8|6095.6|6092.8|20
1612945650000|2021-02-10 08:27:30|6096.8|6094|6098.4|6095.6|6098.4|6095.6|6096.6|6093.8|64
1612945660000|2021-02-10 08:27:40|6098.6|6095.8|6098.6|6095.8|6098.6|6095.8|6098.6|6095.8|13
1612945670000|2021-02-10 08:27:50|6098.8|6096|6099.6|6096.8|6099.6|6096.8|6098.6|6095.8|26
1612945680000|2021-02-10 08:28:00|6099.9|6097.1|6098.6|6095.8|6100.1|6097.3|6098.4|6095.6|263
1612945690000|2021-02-10 08:28:10|6098.4|6095.6|6098.4|6095.6|6098.6|6095.8|6096.6|6093.8|431
1612945700000|2021-02-10 08:28:20|6098.1|6095.3|6098.1|6095.3|6098.6|6095.8|6097.6|6094.8|55
1612945710000|2021-02-10 08:28:30|6097.9|6095.1|6097.9|6095.1|6098.4|6095.6|6097.4|6094.6|37
1612945720000|2021-02-10 08:28:40|6097.6|6094.8|6097.4|6094.6|6098.1|6095.3|6097.4|6094.6|28
1612945730000|2021-02-10 08:28:50|6096.4|6093.6|6097.9|6095.1|6098.6|6095.8|6096.4|6093.6|100
1612945740000|2021-02-10 08:29:00|6098.1|6095.3|6097.9|6095.1|6098.6|6095.8|6097.4|6094.6|86
1612945750000|2021-02-10 08:29:10|6097.6|6094.8|6097.8|6095|6097.8|6095|6095.6|6092.8|163
1612945760000|2021-02-10 08:29:20|6097.4|6094.6|6097.4|6094.6|6097.9|6095.1|6096.6|6093.8|115
1612945770000|2021-02-10 08:29:30|6096.6|6093.8|6096.6|6093.8|6097.1|6094.3|6096.6|6093.8|100
1612945780000|2021-02-10 08:29:40|6096.4|6093.6|6096.4|6093.6|6097.4|6094.6|6095.4|6092.6|270
1612945790000|2021-02-10 08:29:50|6095.8|6093|6095.6|6092.8|6097.9|6095.1|6095.4|6092.6|1135
1612945800000|2021-02-10 08:30:00|6095.4|6092.6|6096.4|6093.6|6096.6|6093.8|6095.1|6092.3|168
1612945810000|2021-02-10 08:30:10|6096.1|6093.3|6095.4|6092.6|6096.1|6093.3|6094.9|6092.1|382
1612945820000|2021-02-10 08:30:20|6094.4|6091.6|6094.9|6092.1|6095.1|6092.3|6094.1|6091.3|154
1612945830000|2021-02-10 08:30:30|6094.6|6091.8|6094.4|6091.6|6095.1|6092.3|6094.1|6091.3|23
1612945840000|2021-02-10 08:30:40|6093.4|6090.6|6090.3|6087.5|6093.4|6090.6|6088.8|6086|829
1612945850000|2021-02-10 08:30:50|6090.6|6087.8|6092.6|6089.8|6092.6|6089.8|6089.6|6086.8|152
1612945860000|2021-02-10 08:31:00|6092.3|6089.5|6086.8|6084|6092.3|6089.5|6086.8|6084|165
1612945870000|2021-02-10 08:31:10|6086.6|6083.8|6086.6|6083.8|6086.8|6084|6086.1|6083.3|122
1612945880000|2021-02-10 08:31:20|6086.3|6083.5|6090.3|6087.5|6090.3|6087.5|6086.3|6083.5|58
1612945890000|2021-02-10 08:31:30|6089.8|6087|6089.6|6086.8|6089.8|6087|6088.8|6086|129
1612945900000|2021-02-10 08:31:40|6090.3|6087.5|6088.8|6086|6090.3|6087.5|6088.8|6086|38
1612945910000|2021-02-10 08:31:50|6089.1|6086.3|6089.8|6087|6090.3|6087.5|6089.1|6086.3|59
1612945920000|2021-02-10 08:32:00|6089.6|6086.8|6088.3|6085.5|6089.6|6086.8|6087.8|6085|95
1612945930000|2021-02-10 08:32:10|6087.8|6085|6090.8|6088|6090.8|6088|6087.6|6084.8|158
1612945940000|2021-02-10 08:32:20|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|6091.3|6088.5|98
1612945950000|2021-02-10 08:32:30|6092.6|6089.8|6091.1|6088.3|6093.1|6090.3|6090.8|6088|74
1612945960000|2021-02-10 08:32:40|6091.6|6088.8|6091.8|6089|6092.6|6089.8|6091.6|6088.8|11
1612945970000|2021-02-10 08:32:50|6092.3|6089.5|6093.8|6091|6094.3|6091.5|6091.6|6088.8|77
1612945980000|2021-02-10 08:33:00|6094.1|6091.3|6094.3|6091.5|6094.3|6091.5|6093.6|6090.8|33
1612945990000|2021-02-10 08:33:10|6094.1|6091.3|6093.6|6090.8|6094.1|6091.3|6093.6|6090.8|24
1612946000000|2021-02-10 08:33:20|6093.8|6091|6091.1|6088.3|6094.3|6091.5|6091.1|6088.3|62
1612946010000|2021-02-10 08:33:30|6090.8|6088|6091.1|6088.3|6091.3|6088.5|6090.6|6087.8|20
1612946020000|2021-02-10 08:33:40|6090.6|6087.8|6090.8|6088|6091.1|6088.3|6090.3|6087.5|126
1612946030000|2021-02-10 08:33:50|||||||||1
1612946040000|2021-02-10 08:34:00|6091.3|6088.5|6090.3|6087.5|6091.3|6088.5|6089.8|6087|27
1612946050000|2021-02-10 08:34:10|6089.8|6087|6088.1|6085.3|6090.3|6087.5|6088.1|6085.3|161
1612946060000|2021-02-10 08:34:20|6087.8|6085|6086.6|6083.8|6087.8|6085|6085.6|6082.8|178
1612946070000|2021-02-10 08:34:30|6086.8|6084|6087.3|6084.5|6087.6|6084.8|6086.6|6083.8|6
1612946080000|2021-02-10 08:34:40|6087.1|6084.3|6087.1|6084.3|6087.3|6084.5|6087.1|6084.3|2
1612946090000|2021-02-10 08:34:50|6087.3|6084.5|6087.3|6084.5|6087.3|6084.5|6087.3|6084.5|1
1612946100000|2021-02-10 08:35:00|6087.1|6084.3|6085.3|6082.5|6087.1|6084.3|6084.6|6081.8|61
1612946110000|2021-02-10 08:35:10|6085.6|6082.8|6084.3|6081.5|6086.6|6083.8|6084.3|6081.5|445
1612946120000|2021-02-10 08:35:20|6083.8|6081|6084.1|6081.3|6084.6|6081.8|6083.8|6081|29
1612946130000|2021-02-10 08:35:30|6083.8|6081|6083.6|6080.8|6083.8|6081|6082.8|6080|24
1612946140000|2021-02-10 08:35:40|6083.3|6080.5|6083.3|6080.5|6084.1|6081.3|6082.6|6079.8|48
1612946150000|2021-02-10 08:35:50|6083.6|6080.8|6082.8|6080|6083.8|6081|6082.8|6080|2
1612946160000|2021-02-10 08:36:00|6082.6|6079.8|6081.6|6078.8|6083.3|6080.5|6081.1|6078.3|79
1612946170000|2021-02-10 08:36:10|6081.8|6079|6080.8|6078|6082.1|6079.3|6080.8|6078|157
1612946180000|2021-02-10 08:36:20|6081.8|6079|6080.1|6077.3|6081.8|6079|6080.1|6077.3|94
1612946190000|2021-02-10 08:36:30|6079.8|6077|6080.1|6077.3|6080.3|6077.5|6079.8|6077|19
1612946200000|2021-02-10 08:36:40|6079.8|6077|6079.3|6076.5|6080.1|6077.3|6079.3|6076.5|7
1612946210000|2021-02-10 08:36:50|6079.6|6076.8|6079.6|6076.8|6079.8|6077|6079.3|6076.5|2
1612946220000|2021-02-10 08:37:00|6079.8|6077|6080.1|6077.3|6080.1|6077.3|6078.8|6076|53
1612946230000|2021-02-10 08:37:10|6079.8|6077|6079.8|6077|6080.3|6077.5|6079.3|6076.5|231
1612946240000|2021-02-10 08:37:20|6079.1|6076.3|6079.8|6077|6079.8|6077|6079.1|6076.3|39
1612946250000|2021-02-10 08:37:30|||||||||2
1612946260000|2021-02-10 08:37:40|6079.3|6076.5|6079.3|6076.5|6079.3|6076.5|6079.1|6076.3|16
1612946270000|2021-02-10 08:37:50|6079.1|6076.3|6079.1|6076.3|6079.1|6076.3|6078.8|6076|170
1612946280000|2021-02-10 08:38:00|6079.6|6076.8|6080.1|6077.3|6080.1|6077.3|6079.1|6076.3|84
1612946290000|2021-02-10 08:38:10|6079.8|6077|6079.8|6077|6079.8|6077|6079.8|6077|22
1612946300000|2021-02-10 08:38:20|6080.8|6078|6079.8|6077|6080.8|6078|6079.1|6076.3|17
1612946310000|2021-02-10 08:38:30|6080.1|6077.3|6080.8|6078|6080.8|6078|6080.1|6077.3|11
1612946320000|2021-02-10 08:38:40|6081.3|6078.5|6081.3|6078.5|6081.3|6078.5|6080.8|6078|8
1612946330000|2021-02-10 08:38:50|6081.8|6079|6081.8|6079|6081.8|6079|6081.8|6079|10
1612946340000|2021-02-10 08:39:00|||||||||5
1612946350000|2021-02-10 08:39:10|6083.8|6081|6084.3|6081.5|6084.3|6081.5|6083.6|6080.8|138
1612946360000|2021-02-10 08:39:20|6084.1|6081.3|6083.8|6081|6084.1|6081.3|6083.8|6081|13
1612946370000|2021-02-10 08:39:30|6083.3|6080.5|6085.9|6083.1|6085.9|6083.1|6083.3|6080.5|69
1612946380000|2021-02-10 08:39:40|6086.3|6083.5|6086.3|6083.5|6086.3|6083.5|6085.3|6082.5|22
1612946390000|2021-02-10 08:39:50|6085.8|6083|6084.1|6081.3|6086.3|6083.5|6084.1|6081.3|273
1612946400000|2021-02-10 08:40:00|6083.6|6080.8|6084.8|6082|6084.8|6082|6083.3|6080.5|95
1612946410000|2021-02-10 08:40:10|6084.6|6081.8|6084.6|6081.8|6084.6|6081.8|6084.6|6081.8|1
1612946420000|2021-02-10 08:40:20|6084.3|6081.5|6084.3|6081.5|6084.3|6081.5|6084.3|6081.5|1
1612946430000|2021-02-10 08:40:30|6083.8|6081|6083.8|6081|6084.3|6081.5|6083.8|6081|85
1612946450000|2021-02-10 08:40:50|6084.1|6081.3|6085.1|6082.3|6085.1|6082.3|6084.1|6081.3|64
1612946460000|2021-02-10 08:41:00|6084.8|6082|6083.8|6081|6084.8|6082|6083.8|6081|50
1612946470000|2021-02-10 08:41:10|6084.1|6081.3|6084.1|6081.3|6084.1|6081.3|6083.8|6081|3
1612946480000|2021-02-10 08:41:20|6083.8|6081|6084.1|6081.3|6084.1|6081.3|6083.6|6080.8|2
1612946490000|2021-02-10 08:41:30|6083.8|6081|6084.3|6081.5|6084.3|6081.5|6083.8|6081|1
1612946500000|2021-02-10 08:41:40|6084.8|6082|6084.6|6081.8|6085.3|6082.5|6084.6|6081.8|7
1612946510000|2021-02-10 08:41:50|6083.8|6081|6084.3|6081.5|6084.3|6081.5|6083.8|6081|8
1612946520000|2021-02-10 08:42:00|6084.1|6081.3|6083.8|6081|6084.3|6081.5|6083.6|6080.8|5
1612946530000|2021-02-10 08:42:10|6083.6|6080.8|6083.8|6081|6083.8|6081|6083.6|6080.8|1
1612946540000|2021-02-10 08:42:20|6084.1|6081.3|6085.1|6082.3|6085.1|6082.3|6084.1|6081.3|1
1612946550000|2021-02-10 08:42:30|6084.8|6082|6084.6|6081.8|6085.1|6082.3|6084.6|6081.8|0
1612946560000|2021-02-10 08:42:40|6084.3|6081.5|6084.3|6081.5|6084.3|6081.5|6084.3|6081.5|33
1612946570000|2021-02-10 08:42:50|6084.8|6082|6085.1|6082.3|6085.1|6082.3|6084.3|6081.5|42
1612946580000|2021-02-10 08:43:00|6084.8|6082|6088.6|6085.8|6088.6|6085.8|6084.6|6081.8|101
1612946590000|2021-02-10 08:43:10|6089.1|6086.3|6090.3|6087.5|6090.3|6087.5|6089.1|6086.3|14
1612946600000|2021-02-10 08:43:20|6090.1|6087.3|6088.8|6086|6090.3|6087.5|6088.8|6086|18
1612946610000|2021-02-10 08:43:30|6089.1|6086.3|6086.1|6083.3|6089.1|6086.3|6085.6|6082.8|101
1612946620000|2021-02-10 08:43:40|6085.6|6082.8|6086.6|6083.8|6086.6|6083.8|6085.6|6082.8|155
1612946630000|2021-02-10 08:43:50|6087.1|6084.3|6086.6|6083.8|6087.3|6084.5|6086.6|6083.8|14
1612946640000|2021-02-10 08:44:00|6086.8|6084|6083.8|6081|6086.8|6084|6083.8|6081|56
1612946650000|2021-02-10 08:44:10|6083.6|6080.8|6082.8|6080|6083.6|6080.8|6082.8|6080|0
1612946660000|2021-02-10 08:44:20|6083.3|6080.5|6083.3|6080.5|6083.3|6080.5|6083.3|6080.5|0
1612946670000|2021-02-10 08:44:30|6083.6|6080.8|6084.1|6081.3|6084.3|6081.5|6083.6|6080.8|25
1612946680000|2021-02-10 08:44:40|6083.8|6081|6084.3|6081.5|6084.3|6081.5|6083.6|6080.8|13
1612946690000|2021-02-10 08:44:50|6083.8|6081|6083.3|6080.5|6083.8|6081|6083.3|6080.5|16
1612946700000|2021-02-10 08:45:00|6083.9|6081.1|6083.8|6081|6083.9|6081.1|6083.8|6081|2
1612946710000|2021-02-10 08:45:10|6082.8|6080|6083.3|6080.5|6083.3|6080.5|6082.8|6080|37
1612946720000|2021-02-10 08:45:20|6082.8|6080|6082.3|6079.5|6082.8|6080|6082.3|6079.5|11
1612946730000|2021-02-10 08:45:30|6082.6|6079.8|6082.8|6080|6082.8|6080|6082.3|6079.5|16
1612946740000|2021-02-10 08:45:40|6083.3|6080.5|6083.3|6080.5|6083.3|6080.5|6083.3|6080.5|0
1612946760000|2021-02-10 08:46:00|6084.1|6081.3|6084.1|6081.3|6084.1|6081.3|6084.1|6081.3|20
1612946770000|2021-02-10 08:46:10|6084.3|6081.5|6084.3|6081.5|6084.3|6081.5|6084.1|6081.3|10
1612946780000|2021-02-10 08:46:20|6083.6|6080.8|6084.1|6081.3|6084.1|6081.3|6083.6|6080.8|4
1612946790000|2021-02-10 08:46:30|6083.6|6080.8|6083.6|6080.8|6083.6|6080.8|6083.6|6080.8|2
1612946810000|2021-02-10 08:46:50|6083.1|6080.3|6084.1|6081.3|6084.1|6081.3|6082.6|6079.8|58
1612946830000|2021-02-10 08:47:10|6084.3|6081.5|6084.3|6081.5|6084.3|6081.5|6084.3|6081.5|0
1612946840000|2021-02-10 08:47:20|6084.9|6082.1|6084.8|6082|6085.6|6082.8|6084.8|6082|8
1612946850000|2021-02-10 08:47:30|6085.1|6082.3|6084.8|6082|6085.1|6082.3|6084.6|6081.8|0
1612946860000|2021-02-10 08:47:40|6085.1|6082.3|6085.3|6082.5|6085.3|6082.5|6085.1|6082.3|24
1612946870000|2021-02-10 08:47:50|6084.3|6081.5|6085.3|6082.5|6085.8|6083|6084.3|6081.5|24
1612946880000|2021-02-10 08:48:00|6085.6|6082.8|6086.3|6083.5|6086.3|6083.5|6085.6|6082.8|3
1612946890000|2021-02-10 08:48:10|6086.5|6083.7|6088.1|6085.3|6088.1|6085.3|6086.3|6083.5|20
1612946900000|2021-02-10 08:48:20|6089.1|6086.3|6089.1|6086.3|6089.2|6086.3|6088.3|6085.2|22
1612946910000|2021-02-10 08:48:30|6088.6|6085.8|6090.8|6088|6090.8|6088|6088.6|6085.8|15
1612946920000|2021-02-10 08:48:40|6091.1|6088.3|6089.3|6086.5|6091.6|6088.8|6088.9|6086.1|18
1612946930000|2021-02-10 08:48:50|6089.1|6086.3|6089.6|6086.8|6089.6|6086.8|6088.6|6085.8|15
1612946940000|2021-02-10 08:49:00|6090.1|6087.3|6090.8|6088|6091.1|6088.3|6090.1|6087.3|11
1612946950000|2021-02-10 08:49:10|6090.3|6087.5|6090.3|6087.5|6090.3|6087.5|6090.1|6087.3|3
1612946960000|2021-02-10 08:49:20|6090.6|6087.8|6090.3|6087.5|6091.1|6088.3|6090.1|6087.3|8
1612946970000|2021-02-10 08:49:30|6090.6|6087.8|6092.1|6089.3|6092.1|6089.3|6090.6|6087.8|4
1612946990000|2021-02-10 08:49:50|6092.6|6089.8|6091.6|6088.8|6092.6|6089.8|6091.6|6088.8|11
1612947000000|2021-02-10 08:50:00|6092.1|6089.3|6091.6|6088.8|6092.3|6089.5|6091.6|6088.8|11
1612947010000|2021-02-10 08:50:10|6091.3|6088.5|6090.8|6088|6091.3|6088.5|6090.6|6087.8|3
1612947020000|2021-02-10 08:50:20|6091.1|6088.3|6090.3|6087.5|6091.3|6088.5|6090.3|6087.5|59
1612947030000|2021-02-10 08:50:30|6090.6|6087.8|6091.1|6088.3|6091.1|6088.3|6090.6|6087.8|6
1612947040000|2021-02-10 08:50:40|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|6091.1|6088.3|0
1612947060000|2021-02-10 08:51:00|6090.8|6088|6091.1|6088.3|6091.6|6088.8|6090.6|6087.8|15
1612947070000|2021-02-10 08:51:10|6091.3|6088.5|6091.1|6088.3|6091.3|6088.5|6091.1|6088.3|0
1612947080000|2021-02-10 08:51:20|6091.3|6088.5|6090.8|6088|6091.3|6088.5|6090.8|6088|0
1612947090000|2021-02-10 08:51:30|6091.1|6088.3|6090.6|6087.8|6091.1|6088.3|6090.6|6087.8|0
1612947100000|2021-02-10 08:51:40|6090.8|6088|6091.1|6088.3|6091.1|6088.3|6090.8|6088|1
1612947110000|2021-02-10 08:51:50|6091.3|6088.5|6091.3|6088.5|6091.6|6088.8|6091.1|6088.3|52
1612947120000|2021-02-10 08:52:00|6091.6|6088.8|6091.6|6088.8|6091.6|6088.8|6091.6|6088.8|1
1612947130000|2021-02-10 08:52:10|6091.1|6088.3|6089.8|6087|6091.1|6088.3|6089.8|6087|27
1612947140000|2021-02-10 08:52:20|6089.6|6086.8|6090.3|6087.5|6090.3|6087.5|6089.6|6086.8|4
1612947150000|2021-02-10 08:52:30|6090.6|6087.8|6090.8|6088|6091.3|6088.5|6090.6|6087.8|1
1612947160000|2021-02-10 08:52:40|6090.6|6087.8|6090.6|6087.8|6091.1|6088.3|6090.1|6087.3|8
1612947170000|2021-02-10 08:52:50|6090.3|6087.5|6091.3|6088.5|6091.3|6088.5|6089.6|6086.8|959
1612947180000|2021-02-10 08:53:00|6091.1|6088.3|6090.8|6088|6091.1|6088.3|6090.6|6087.8|6
1612947190000|2021-02-10 08:53:10|6091.1|6088.3|6091.3|6088.5|6091.3|6088.5|6091.1|6088.3|89
1612947200000|2021-02-10 08:53:20|6091.1|6088.3|6091.3|6088.5|6091.3|6088.5|6091.1|6088.3|49
1612947210000|2021-02-10 08:53:30|6091.8|6089|6092.6|6089.8|6093.1|6090.3|6091.8|6089|32
1612947220000|2021-02-10 08:53:40|6092.8|6090|6092.8|6090|6093.1|6090.3|6092.6|6089.8|0
1612947230000|2021-02-10 08:53:50|6093.1|6090.3|6092.3|6089.5|6093.1|6090.3|6092.3|6089.5|3
1612947240000|2021-02-10 08:54:00|6092.1|6089.3|6093.6|6090.8|6093.8|6091|6092.1|6089.3|135
1612947250000|2021-02-10 08:54:10|6093.8|6091|6093.6|6090.8|6093.8|6091|6093.1|6090.3|6
1612947260000|2021-02-10 08:54:20|6093.8|6091|6093.8|6091|6093.8|6091|6093.6|6090.8|1
1612947270000|2021-02-10 08:54:30|6094.1|6091.3|6094.1|6091.3|6094.3|6091.5|6094.1|6091.3|56
1612947280000|2021-02-10 08:54:40|6093.6|6090.8|6094.1|6091.3|6094.1|6091.3|6093.3|6090.5|0
1612947290000|2021-02-10 08:54:50|6093.6|6090.8|6093.1|6090.3|6093.6|6090.8|6093.1|6090.3|1
1612947300000|2021-02-10 08:55:00|6093.6|6090.8|6094.1|6091.3|6094.1|6091.3|6092.8|6090|21
1612947310000|2021-02-10 08:55:10|||||||||3
1612947320000|2021-02-10 08:55:20|6093.6|6090.8|6093.6|6090.8|6094.1|6091.3|6093.3|6090.5|101
1612947330000|2021-02-10 08:55:30|||||||||2
1612947340000|2021-02-10 08:55:40|6092.8|6090|6092.6|6089.8|6092.8|6090|6092.6|6089.8|40
1612947350000|2021-02-10 08:55:50|6092.8|6090|6092.6|6089.8|6092.8|6090|6092.6|6089.8|0
1612947360000|2021-02-10 08:56:00|6092.8|6090|6093.3|6090.5|6094.1|6091.3|6092.8|6090|15
1612947370000|2021-02-10 08:56:10|6093.1|6090.3|6093.8|6091|6093.8|6091|6093.1|6090.3|5
1612947380000|2021-02-10 08:56:20|6093.6|6090.8|6093.1|6090.3|6093.6|6090.8|6093.1|6090.3|102
1612947390000|2021-02-10 08:56:30|6092.6|6089.8|6092.6|6089.8|6092.6|6089.8|6092.3|6089.5|2
1612947400000|2021-02-10 08:56:40|6092.3|6089.5|6092.1|6089.3|6092.3|6089.5|6092.1|6089.3|18
1612947410000|2021-02-10 08:56:50|6091.8|6089|6091.8|6089|6091.8|6089|6091.6|6088.8|54
1612947420000|2021-02-10 08:57:00|6092.1|6089.3|6092.1|6089.3|6093.1|6090.3|6092.1|6089.3|8
1612947430000|2021-02-10 08:57:10|6092.6|6089.8|6092.6|6089.8|6092.6|6089.8|6092.3|6089.5|13
1612947440000|2021-02-10 08:57:20|6092.8|6090|6092.8|6090|6093.1|6090.3|6092.6|6089.8|2
1612947450000|2021-02-10 08:57:30|6092.6|6089.8|6093.6|6090.8|6093.8|6091|6092.3|6089.5|15
1612947460000|2021-02-10 08:57:40|6093.8|6091|6093.6|6090.8|6094.1|6091.3|6093.6|6090.8|0
1612947480000|2021-02-10 08:58:00|6093.3|6090.5|6094.8|6092|6094.8|6092|6093.3|6090.5|50
1612947490000|2021-02-10 08:58:10|6094.6|6091.8|6094.1|6091.3|6094.6|6091.8|6094.1|6091.3|7
1612947500000|2021-02-10 08:58:20|6093.3|6090.5|6093.1|6090.3|6093.3|6090.5|6093.1|6090.3|11
1612947520000|2021-02-10 08:58:40|6093.3|6090.5|6093.1|6090.3|6093.6|6090.8|6092.6|6089.8|69
1612947530000|2021-02-10 08:58:50|6093.3|6090.5|6093.3|6090.5|6093.3|6090.5|6093.1|6090.3|22
1612947540000|2021-02-10 08:59:00|6093.8|6091|6095.8|6093|6095.8|6093|6093.1|6090.3|76
1612947550000|2021-02-10 08:59:10|6096.1|6093.3|6095.3|6092.5|6096.1|6093.3|6095.3|6092.5|9
1612947560000|2021-02-10 08:59:20|6095.8|6093|6096.3|6093.5|6096.3|6093.5|6095.8|6093|81
1612947570000|2021-02-10 08:59:30|6096.8|6094|6096.3|6093.5|6097.8|6095|6096.3|6093.5|77
1612947580000|2021-02-10 08:59:40|6096.6|6093.8|6097.3|6094.5|6097.3|6094.5|6096.6|6093.8|4
1612947590000|2021-02-10 08:59:50|6096.6|6093.8|6097.6|6094.8|6097.6|6094.8|6096.6|6093.8|52
1612947600000|2021-02-10 09:00:00|6096.8|6094|6095.6|6092.8|6097.6|6094.8|6095.3|6092.5|105
1612947610000|2021-02-10 09:00:10|6094.3|6091.5|6095.1|6092.3|6095.1|6092.3|6093.6|6090.8|148
1612947620000|2021-02-10 09:00:20|6095.3|6092.5|6097.1|6094.3|6097.8|6095|6095.3|6092.5|108
1612947630000|2021-02-10 09:00:30|6097.3|6094.5|6097.1|6094.3|6097.6|6094.8|6097.1|6094.3|1
1612947650000|2021-02-10 09:00:50|6096.8|6094|6096.6|6093.8|6096.8|6094|6096.3|6093.5|7
1612947660000|2021-02-10 09:01:00|6096.3|6093.5|6095.1|6092.3|6096.3|6093.5|6095.1|6092.3|16
1612947670000|2021-02-10 09:01:10|6094.8|6092|6094.6|6091.8|6095.1|6092.3|6094.1|6091.3|4
1612947680000|2021-02-10 09:01:20|6094.3|6091.5|6096.6|6093.8|6096.8|6094|6094.3|6091.5|94
1612947690000|2021-02-10 09:01:30|6096.8|6094|6096.6|6093.8|6097.3|6094.5|6096.6|6093.8|42
1612947700000|2021-02-10 09:01:40|6096.3|6093.5|6096.1|6093.3|6096.6|6093.8|6096.1|6093.3|0
1612947710000|2021-02-10 09:01:50|6095.8|6093|6095.6|6092.8|6095.8|6093|6095.3|6092.5|31
1612947720000|2021-02-10 09:02:00|6096.1|6093.3|6096.1|6093.3|6096.1|6093.3|6096.1|6093.3|10
1612947730000|2021-02-10 09:02:10|6095.1|6092.3|6096.6|6093.8|6096.6|6093.8|6095.1|6092.3|10
1612947740000|2021-02-10 09:02:20|6096.8|6094|6097.1|6094.3|6097.1|6094.3|6096.8|6094|1
1612947750000|2021-02-10 09:02:30|6097.6|6094.8|6097.3|6094.5|6097.6|6094.8|6097.3|6094.5|4
1612947770000|2021-02-10 09:02:50|6097.1|6094.3|6097.8|6095|6098.1|6095.3|6097.1|6094.3|12
1612947780000|2021-02-10 09:03:00|6097.3|6094.5|6096.6|6093.8|6097.3|6094.5|6096.6|6093.8|21
1612947790000|2021-02-10 09:03:10|6097.1|6094.3|6097.1|6094.3|6097.3|6094.5|6096.8|6094|23
1612947800000|2021-02-10 09:03:20|||||||||9
1612947810000|2021-02-10 09:03:30|6096.8|6094|6094.3|6091.5|6096.8|6094|6094.3|6091.5|26
1612947820000|2021-02-10 09:03:40|6094.6|6091.8|6095.8|6093|6095.8|6093|6094.1|6091.3|5
1612947830000|2021-02-10 09:03:50|6095.6|6092.8|6094.8|6092|6095.6|6092.8|6094.6|6091.8|8
1612947840000|2021-02-10 09:04:00|6094.6|6091.8|6094.3|6091.5|6095.1|6092.3|6094.3|6091.5|1
1612947850000|2021-02-10 09:04:10|6094.1|6091.3|6095.1|6092.3|6095.1|6092.3|6094.1|6091.3|44
1612947860000|2021-02-10 09:04:20|6095.3|6092.5|6096.1|6093.3|6096.1|6093.3|6095.3|6092.5|37
1612947870000|2021-02-10 09:04:30|6095.8|6093|6095.8|6093|6095.8|6093|6095.8|6093|4
1612947880000|2021-02-10 09:04:40|6096.1|6093.3|6096.6|6093.8|6097.3|6094.5|6096.1|6093.3|52
1612947890000|2021-02-10 09:04:50|6096.8|6094|6097.1|6094.3|6097.1|6094.3|6096.8|6094|0
1612947900000|2021-02-10 09:05:00|6097.3|6094.5|6097.8|6095|6097.8|6095|6097.3|6094.5|14
1612947910000|2021-02-10 09:05:10|6098.3|6095.5|6097.8|6095|6098.3|6095.5|6097.8|6095|73
1612947920000|2021-02-10 09:05:20|6098.1|6095.3|6100.8|6098|6100.8|6098|6098.1|6095.3|421
1612947930000|2021-02-10 09:05:30|6102|6101|6105.3|6102.5|6105.8|6103|6102|6101|533
1612947940000|2021-02-10 09:05:40|6105.6|6102.8|6108.1|6105.3|6108.6|6105.8|6104.6|6101.8|224
1612947950000|2021-02-10 09:05:50|6107.8|6105|6107.6|6104.8|6108.1|6105.3|6107.1|6104.3|63
1612947960000|2021-02-10 09:06:00|6107.3|6104.5|6106.8|6104|6109.8|6107|6106.8|6104|200
1612947970000|2021-02-10 09:06:10|6106.3|6103.5|6105.6|6102.8|6107.1|6104.3|6105.1|6102.3|53
1612947980000|2021-02-10 09:06:20|6105.8|6103|6104.8|6102|6106.1|6103.3|6104.8|6102|125
1612947990000|2021-02-10 09:06:30|6104.3|6101.5|6104.8|6102|6104.8|6102|6104.3|6101.5|25
1612948000000|2021-02-10 09:06:40|6105.1|6102.3|6105.1|6102.3|6105.3|6102.5|6104.8|6102|72
1612948010000|2021-02-10 09:06:50|6105.3|6102.5|6105.3|6102.5|6105.8|6103|6105.3|6102.5|12
1612948020000|2021-02-10 09:07:00|6105.6|6102.8|6105.3|6102.5|6105.8|6103|6105.3|6102.5|64
1612948030000|2021-02-10 09:07:10|6105.8|6103|6106.1|6103.3|6106.3|6103.5|6105.8|6103|44
1612948040000|2021-02-10 09:07:20|6105.3|6102.5|6105.1|6102.3|6105.3|6102.5|6105.1|6102.3|28
1612948050000|2021-02-10 09:07:30|6105.3|6102.5|6105.8|6103|6106.1|6103.3|6105.3|6102.5|12
1612948060000|2021-02-10 09:07:40|6105.1|6102.3|6107.1|6104.3|6107.1|6104.3|6105.1|6102.3|98
1612948070000|2021-02-10 09:07:50|6107.3|6104.5|6108.3|6105.5|6108.3|6105.5|6107.1|6104.3|84
1612948080000|2021-02-10 09:08:00|6108.1|6105.3|6108.1|6105.3|6108.1|6105.3|6107.8|6105|42
1612948090000|2021-02-10 09:08:10|6108.3|6105.5|6108.8|6106|6108.8|6106|6108.1|6105.3|128
1612948100000|2021-02-10 09:08:20|6108.6|6105.8|6108.6|6105.8|6108.6|6105.8|6108.1|6105.3|10
1612948110000|2021-02-10 09:08:30|6108.8|6106|6108.8|6106|6108.8|6106|6108.1|6105.3|63
1612948120000|2021-02-10 09:08:40|6109.1|6106.3|6111.8|6109|6111.8|6109|6108.8|6106|246
1612948130000|2021-02-10 09:08:50|6112.1|6109.3|6114.1|6111.3|6115.4|6112.6|6112.1|6109.3|150
1612948140000|2021-02-10 09:09:00|6113.8|6111|6113.6|6110.8|6114.8|6112|6113.6|6110.8|37
1612948150000|2021-02-10 09:09:10|6113.8|6111|6112.1|6109.3|6113.8|6111|6112.1|6109.3|17
1612948160000|2021-02-10 09:09:20|6112.3|6109.5|6112.8|6110|6112.8|6110|6111.8|6109|21
1612948170000|2021-02-10 09:09:30|6112.6|6109.8|6112.8|6110|6112.8|6110|6112.1|6109.3|51
1612948180000|2021-02-10 09:09:40|6112.3|6109.5|6112.3|6109.5|6112.8|6110|6112.1|6109.3|671
1612948190000|2021-02-10 09:09:50|6112.1|6109.3|6112.6|6109.8|6112.8|6110|6111.8|6109|94
1612948200000|2021-02-10 09:10:00|6112.3|6109.5|6112.8|6110|6112.8|6110|6111.8|6109|57
1612948210000|2021-02-10 09:10:10|||||||||81
1612948220000|2021-02-10 09:10:20|6112.6|6109.8|6112.6|6109.8|6112.6|6109.8|6112.4|6109.6|548
1612948230000|2021-02-10 09:10:30|6112.8|6110|6112.6|6109.8|6112.8|6110|6110.8|6108|93
1612948240000|2021-02-10 09:10:40|6112.8|6110|6110.8|6108|6112.8|6110|6110.8|6108|6
1612948250000|2021-02-10 09:10:50|6111.4|6108.6|6111.8|6109|6111.8|6109|6111.3|6108.5|13
1612948260000|2021-02-10 09:11:00|6111.6|6108.8|6111.8|6109|6112.8|6110|6111.6|6108.8|63
1612948270000|2021-02-10 09:11:10|6112.1|6109.3|6113.8|6111|6113.8|6111|6112.1|6109.3|60
1612948280000|2021-02-10 09:11:20|6113.6|6110.8|6113.6|6110.8|6113.8|6111|6112.8|6110|49
1612948290000|2021-02-10 09:11:30|6113.3|6110.5|6112.8|6110|6113.3|6110.5|6112.8|6110|24
1612948300000|2021-02-10 09:11:40|6112.4|6109.6|6113.1|6110.3|6113.1|6110.3|6111.8|6109|32
1612948310000|2021-02-10 09:11:50|6113.6|6110.8|6115.4|6112.6|6115.4|6112.6|6113.4|6110.6|57
1612948320000|2021-02-10 09:12:00|6115.6|6112.8|6115.4|6112.6|6115.6|6112.8|6114.8|6112|11
1612948330000|2021-02-10 09:12:10|6115.1|6112.3|6122.4|6119.6|6122.4|6119.6|6115.1|6112.3|348
1612948340000|2021-02-10 09:12:20|6122.6|6119.8|6122.9|6120.1|6124.6|6121.8|6122.6|6119.8|300
1612948350000|2021-02-10 09:12:30|6122.6|6119.8|6122.6|6119.8|6122.6|6119.8|6122.1|6119.3|48
1612948360000|2021-02-10 09:12:40|6122.1|6119.3|6121.6|6118.8|6122.6|6119.8|6121.6|6118.8|37
1612948370000|2021-02-10 09:12:50|6122.1|6119.3|6122.3|6119.5|6122.6|6119.8|6122.1|6119.3|5
1612948380000|2021-02-10 09:13:00|6122.1|6119.3|6120.8|6118|6122.1|6119.3|6120.8|6118|8
1612948390000|2021-02-10 09:13:10|6121.6|6118.8|6122.1|6119.3|6122.1|6119.3|6121.1|6118.3|7
1612948400000|2021-02-10 09:13:20|6121.8|6119|6124.1|6121.3|6124.1|6121.3|6121.6|6118.8|32
1612948410000|2021-02-10 09:13:30|6124.4|6121.6|6126.6|6123.8|6126.6|6123.8|6124.4|6121.6|117
1612948420000|2021-02-10 09:13:40|6127.1|6124.3|6128.4|6125.6|6129.4|6126.6|6127.1|6124.3|1754
1612948430000|2021-02-10 09:13:50|6128.1|6125.3|6126.9|6124.1|6128.1|6125.3|6126.3|6123.5|72
1612948440000|2021-02-10 09:14:00|6127.3|6124.5|6125.3|6122.5|6128.1|6125.3|6125.3|6122.5|83
1612948450000|2021-02-10 09:14:10|6125.1|6122.3|6125.1|6122.3|6125.1|6122.3|6125.1|6122.3|1
1612948460000|2021-02-10 09:14:20|6123.3|6120.5|6123.1|6120.3|6123.3|6120.5|6122.3|6119.5|114
1612948470000|2021-02-10 09:14:30|6123.3|6120.5|6122.1|6119.3|6124.2|6121.3|6121.3|6118.5|166
1612948480000|2021-02-10 09:14:40|6121.6|6118.8|6120.3|6117.5|6122.1|6119.3|6119.9|6117.1|61
1612948490000|2021-02-10 09:14:50|6120.1|6117.3|6119.1|6116.3|6120.3|6117.5|6118.1|6115.3|74
1612948500000|2021-02-10 09:15:00|6118.3|6115.5|6117.1|6114.3|6118.3|6115.5|6115.3|6112.5|456
1612948510000|2021-02-10 09:15:10|6116.8|6114|6116.6|6113.8|6117.6|6114.8|6116.6|6113.8|86
1612948520000|2021-02-10 09:15:20|6116.1|6113.3|6117.3|6114.5|6117.8|6115|6116.1|6113.3|85
1612948530000|2021-02-10 09:15:30|6117.6|6114.8|6117.8|6115|6118.3|6115.5|6117.6|6114.8|22
1612948540000|2021-02-10 09:15:40|6117.6|6114.8|6117.8|6115|6117.8|6115|6117.1|6114.3|139
1612948550000|2021-02-10 09:15:50|6117.6|6114.8|6118.3|6115.5|6118.3|6115.5|6117.3|6114.5|334
1612948560000|2021-02-10 09:16:00|6118.1|6115.3|6118.1|6115.3|6118.3|6115.5|6118.1|6115.3|104
1612948570000|2021-02-10 09:16:10|6117.8|6115|6118.3|6115.5|6118.3|6115.5|6117.3|6114.5|11
1612948580000|2021-02-10 09:16:20|6117.6|6114.8|6115.8|6113|6117.6|6114.8|6115.6|6112.8|46
1612948590000|2021-02-10 09:16:30|6115.6|6112.8|6115.3|6112.5|6115.8|6113|6115.3|6112.5|0
1612948600000|2021-02-10 09:16:40|6115.6|6112.8|6114.6|6111.8|6115.8|6113|6114.6|6111.8|107
1612948610000|2021-02-10 09:16:50|6114.3|6111.5|6112.1|6109.3|6114.3|6111.5|6111.6|6108.8|142
1612948620000|2021-02-10 09:17:00|6112.3|6109.5|6112.3|6109.5|6112.6|6109.8|6111.6|6108.8|96
1612948630000|2021-02-10 09:17:10|6112.8|6110|6112.6|6109.8|6113.3|6110.5|6112.1|6109.3|46
1612948640000|2021-02-10 09:17:20|6113.3|6110.5|6113.3|6110.5|6113.3|6110.5|6113.1|6110.3|17
1612948650000|2021-02-10 09:17:30|6113.8|6111|6116.3|6113.5|6116.3|6113.5|6113.8|6111|14
1612948660000|2021-02-10 09:17:40|6116.8|6114|6117.3|6114.5|6117.3|6114.5|6116.8|6114|3
1612948670000|2021-02-10 09:17:50|6118.3|6115.5|6118.8|6116|6119.3|6116.5|6118.3|6115.5|246
1612948680000|2021-02-10 09:18:00|6119.1|6116.3|6118.8|6116|6119.3|6116.5|6118.8|6116|7
1612948690000|2021-02-10 09:18:10|6120.6|6117.8|6119.6|6116.8|6120.6|6117.8|6119.1|6116.3|103
1612948700000|2021-02-10 09:18:20|6119.3|6116.5|6120.3|6117.5|6120.3|6117.5|6119.1|6116.3|184
1612948710000|2021-02-10 09:18:30|6120.1|6117.3|6120.3|6117.5|6120.3|6117.5|6119.3|6116.5|19
1612948720000|2021-02-10 09:18:40|6121.1|6118.3|6120.3|6117.5|6121.1|6118.3|6120.3|6117.5|7
1612948730000|2021-02-10 09:18:50|6119.3|6116.5|6120.1|6117.3|6120.1|6117.3|6119.3|6116.5|16
1612948740000|2021-02-10 09:19:00|6120.3|6117.5|6121.3|6118.5|6121.3|6118.5|6120.3|6117.5|31
1612948750000|2021-02-10 09:19:10|6122.3|6119.5|6120.3|6117.5|6122.3|6119.5|6120.3|6117.5|51
1612948760000|2021-02-10 09:19:20|6120.6|6117.8|6121.9|6119.1|6121.9|6119.1|6120.1|6117.3|173
1612948770000|2021-02-10 09:19:30|6122.1|6119.3|6120.3|6117.5|6122.1|6119.3|6120.1|6117.3|78
1612948780000|2021-02-10 09:19:40|6120.6|6117.8|6120.6|6117.8|6121.1|6118.3|6120.1|6117.3|2
1612948790000|2021-02-10 09:19:50|6120.3|6117.5|6120.3|6117.5|6120.3|6117.5|6120.3|6117.5|0
1612948800000|2021-02-10 09:20:00|6120.1|6117.3|6120.3|6117.5|6120.3|6117.5|6120.1|6117.3|10
1612948810000|2021-02-10 09:20:10|6120.1|6117.3|6120.1|6117.3|6120.1|6117.3|6120.1|6117.3|21
1612948820000|2021-02-10 09:20:20|6119.9|6117.1|6119.9|6117.1|6119.9|6117.1|6119.9|6117.1|27
1612948830000|2021-02-10 09:20:30|6120.1|6117.3|6118.3|6115.5|6120.1|6117.3|6116.8|6114|29
1612948840000|2021-02-10 09:20:40|6117.8|6115|6118.1|6115.3|6118.1|6115.3|6117.8|6115|1
1612948850000|2021-02-10 09:20:50|6118.3|6115.5|6119.3|6116.5|6119.3|6116.5|6118.3|6115.5|10
1612948860000|2021-02-10 09:21:00|6119.8|6117|6119.3|6116.5|6119.8|6117|6119.3|6116.5|7
1612948870000|2021-02-10 09:21:10|6118.1|6115.3|6117.1|6114.3|6118.8|6116|6114.6|6111.8|598
1612948880000|2021-02-10 09:21:20|6116.8|6114|6117.3|6114.5|6117.3|6114.5|6116.6|6113.8|52
1612948890000|2021-02-10 09:21:30|6117.6|6114.8|6118.8|6116|6119.1|6116.3|6117.6|6114.8|79
1612948900000|2021-02-10 09:21:40|6119.1|6116.3|6118.1|6115.3|6119.1|6116.3|6117.8|6115|5
1612948910000|2021-02-10 09:21:50|6118.3|6115.5|6118.6|6115.8|6118.6|6115.8|6118.1|6115.3|1
1612948920000|2021-02-10 09:22:00|6118.3|6115.5|6118.6|6115.8|6118.8|6116|6118.3|6115.5|4
1612948930000|2021-02-10 09:22:10|6118.3|6115.5|6118.3|6115.5|6118.3|6115.5|6118.3|6115.5|0
1612948940000|2021-02-10 09:22:20|6117.8|6115|6117.8|6115|6117.8|6115|6117.6|6114.8|6
1612948950000|2021-02-10 09:22:30|6118.6|6115.8|6120.3|6117.5|6120.3|6117.5|6118.6|6115.8|107
1612948960000|2021-02-10 09:22:40|6120.8|6118|6119.8|6117|6120.8|6118|6119.6|6116.8|12
1612948970000|2021-02-10 09:22:50|6119.6|6116.8|6119.8|6117|6119.8|6117|6119.6|6116.8|2
1612948980000|2021-02-10 09:23:00|6119.6|6116.8|6119.6|6116.8|6119.8|6117|6119.6|6116.8|1
1612948990000|2021-02-10 09:23:10|6119.3|6116.5|6116.8|6114|6119.3|6116.5|6116.8|6114|156
1612949000000|2021-02-10 09:23:20|6117.1|6114.3|6117.6|6114.8|6118.1|6115.3|6116.6|6113.8|14
1612949010000|2021-02-10 09:23:30|6117.8|6115|6117.8|6115|6118.3|6115.5|6117.6|6114.8|4
1612949020000|2021-02-10 09:23:40|6118.3|6115.5|6117.6|6114.8|6118.3|6115.5|6117.6|6114.8|12
1612949030000|2021-02-10 09:23:50|6117.8|6115|6117.8|6115|6117.8|6115|6117.8|6115|3
1612949040000|2021-02-10 09:24:00|6117.3|6114.5|6118.1|6115.3|6118.3|6115.5|6117.3|6114.5|18
1612949050000|2021-02-10 09:24:10|6117.8|6115|6117.6|6114.8|6117.8|6115|6117.6|6114.8|0
1612949060000|2021-02-10 09:24:20|6118.1|6115.3|6117.6|6114.8|6118.1|6115.3|6117.6|6114.8|9
1612949070000|2021-02-10 09:24:30|||||||||2
1612949080000|2021-02-10 09:24:40|6117.3|6114.5|6116.6|6113.8|6117.3|6114.5|6116.6|6113.8|11
1612949090000|2021-02-10 09:24:50|6117.1|6114.3|6116.3|6113.5|6117.6|6114.8|6116.3|6113.5|20
1612949100000|2021-02-10 09:25:00|6116.6|6113.8|6117.1|6114.3|6117.6|6114.8|6115.8|6113|14
1612949110000|2021-02-10 09:25:10|6117.6|6114.8|6117.6|6114.8|6117.6|6114.8|6117.6|6114.8|0
1612949120000|2021-02-10 09:25:20|||||||||4
1612949130000|2021-02-10 09:25:30|6117.1|6114.3|6116.1|6113.3|6117.3|6114.5|6115.6|6112.8|31
1612949140000|2021-02-10 09:25:40|6115.8|6113|6116.6|6113.8|6116.6|6113.8|6115.6|6112.8|5
1612949150000|2021-02-10 09:25:50|6116.3|6113.5|6116.3|6113.5|6116.3|6113.5|6116.3|6113.5|1
1612949160000|2021-02-10 09:26:00|6115.8|6113|6114.6|6111.8|6115.8|6113|6114.6|6111.8|23
1612949170000|2021-02-10 09:26:10|6114.8|6112|6115.1|6112.3|6115.1|6112.3|6114.8|6112|8
1612949180000|2021-02-10 09:26:20|6115.6|6112.8|6115.6|6112.8|6115.6|6112.8|6115.6|6112.8|0
1612949190000|2021-02-10 09:26:30|6115.3|6112.5|6112.1|6109.3|6115.3|6112.5|6112.1|6109.3|47
1612949200000|2021-02-10 09:26:40|6111.3|6108.5|6111.3|6108.5|6111.3|6108.5|6110.8|6108|107
1612949210000|2021-02-10 09:26:50|6111.6|6108.8|6112.6|6109.8|6112.6|6109.8|6111.1|6108.3|13
1612949220000|2021-02-10 09:27:00|6112.8|6110|6113.3|6110.5|6114.6|6111.8|6112.8|6110|32
1612949230000|2021-02-10 09:27:10|6113.1|6110.3|6113.8|6111|6113.8|6111|6113.1|6110.3|5
1612949240000|2021-02-10 09:27:20|6114.1|6111.3|6115.3|6112.5|6115.6|6112.8|6114.1|6111.3|24
1612949250000|2021-02-10 09:27:30|6114.8|6112|6115.3|6112.5|6115.3|6112.5|6114.8|6112|4
1612949260000|2021-02-10 09:27:40|6115.1|6112.3|6113.8|6111|6115.3|6112.5|6113.8|6111|5
1612949270000|2021-02-10 09:27:50|6113.6|6110.8|6113.3|6110.5|6113.6|6110.8|6112.8|6110|154
1612949280000|2021-02-10 09:28:00|6113.1|6110.3|6112.8|6110|6113.1|6110.3|6112.8|6110|0
1612949290000|2021-02-10 09:28:10|6113.1|6110.3|6112.8|6110|6113.8|6111|6112.8|6110|6
1612949300000|2021-02-10 09:28:20|6113.3|6110.5|6114.6|6111.8|6114.6|6111.8|6113.3|6110.5|10
1612949310000|2021-02-10 09:28:30|6114.8|6112|6116.6|6113.8|6116.8|6114|6114.8|6112|49
1612949320000|2021-02-10 09:28:40|6116.3|6113.5|6117.1|6114.3|6117.1|6114.3|6115.8|6113|18
1612949330000|2021-02-10 09:28:50|6116.8|6114|6115.1|6112.3|6116.8|6114|6115.1|6112.3|216
1612949340000|2021-02-10 09:29:00|6115.3|6112.5|6115.1|6112.3|6116.3|6113.5|6115.1|6112.3|293
1612949350000|2021-02-10 09:29:10|6115.3|6112.5|6115.3|6112.5|6115.3|6112.5|6115.3|6112.5|0
1612949360000|2021-02-10 09:29:20|6116.3|6113.5|6115.8|6113|6117.3|6114.5|6115.8|6113|36
1612949370000|2021-02-10 09:29:30|6115.6|6112.8|6115.3|6112.5|6116.1|6113.3|6115.3|6112.5|16
1612949380000|2021-02-10 09:29:40|6115.6|6112.8|6116.1|6113.3|6116.1|6113.3|6115.6|6112.8|25
1612949390000|2021-02-10 09:29:50|6116.3|6113.5|6116.3|6113.5|6117.1|6114.3|6116.3|6113.5|6
1612949400000|2021-02-10 09:30:00|6116.1|6113.3|6116.1|6113.3|6116.6|6113.8|6116.1|6113.3|13
1612949410000|2021-02-10 09:30:10|6116.6|6113.8|6118.3|6115.5|6120.8|6118|6116.3|6113.5|928
1612949420000|2021-02-10 09:30:20|6117.8|6115|6117.8|6115|6118.6|6115.8|6117.8|6115|27
1612949430000|2021-02-10 09:30:30|6118.3|6115.5|6117.8|6115|6118.3|6115.5|6117.8|6115|3
1612949440000|2021-02-10 09:30:40|6118.3|6115.5|6118.3|6115.5|6118.6|6115.8|6118.3|6115.5|7
1612949450000|2021-02-10 09:30:50|6118.6|6115.8|6118.3|6115.5|6118.6|6115.8|6118.3|6115.5|1
1612949460000|2021-02-10 09:31:00|6118.1|6115.3|6120.8|6118|6120.8|6118|6117.8|6115|110
1612949470000|2021-02-10 09:31:10|6121.3|6118.5|6121.8|6119|6121.8|6119|6121.3|6118.5|11
1612949480000|2021-02-10 09:31:20|6121.3|6118.5|6120.8|6118|6121.3|6118.5|6120.8|6118|2
1612949490000|2021-02-10 09:31:30|6121|6118.2|6121.3|6118.5|6121.8|6119|6120.8|6118|15
1612949500000|2021-02-10 09:31:40|6121|6118.2|6121.3|6118.5|6121.3|6118.5|6120.8|6118|2
1612949510000|2021-02-10 09:31:50|6121.6|6118.8|6121.8|6119|6121.8|6119|6121.6|6118.8|26
1612949520000|2021-02-10 09:32:00|||||||||95
1612949540000|2021-02-10 09:32:20|6121.3|6118.5|6120.8|6118|6121.3|6118.5|6120.8|6118|6
1612949550000|2021-02-10 09:32:30|6120.3|6117.5|6119|6116.2|6120.3|6117.5|6119|6116.2|34
1612949560000|2021-02-10 09:32:40|||||||||2
1612949570000|2021-02-10 09:32:50|6118|6115.2|6118.8|6116|6118.8|6116|6118|6115.2|135
1612949580000|2021-02-10 09:33:00|6118.5|6115.7|6117|6114.2|6119|6116.2|6116.3|6113.5|67
1612949590000|2021-02-10 09:33:10|6116.8|6114|6116.8|6114|6116.8|6114|6116.8|6114|1
1612949600000|2021-02-10 09:33:20|6117|6114.2|6117|6114.2|6117|6114.2|6117|6114.2|16
1612949610000|2021-02-10 09:33:30|||||||||6
1612949620000|2021-02-10 09:33:40|6116.8|6114|6117.3|6114.5|6117.3|6114.5|6116.8|6114|71
1612949630000|2021-02-10 09:33:50|6117|6114.2|6117|6114.2|6117|6114.2|6117|6114.2|1
1612949650000|2021-02-10 09:34:10|6117.3|6114.5|6118.5|6115.7|6119|6116.2|6117.3|6114.5|22
1612949660000|2021-02-10 09:34:20|6118.3|6115.5|6118|6115.2|6118.5|6115.7|6118|6115.2|0
1612949670000|2021-02-10 09:34:30|6118.3|6115.5|6118.5|6115.7|6118.8|6116|6118.3|6115.5|2
1612949680000|2021-02-10 09:34:40|6118|6115.2|6118.5|6115.7|6118.5|6115.7|6118|6115.2|1
1612949690000|2021-02-10 09:34:50|6119|6116.2|6119|6116.2|6119|6116.2|6119|6116.2|0
1612949700000|2021-02-10 09:35:00|||||||||1
1612949710000|2021-02-10 09:35:10|6119.3|6116.5|6119.3|6116.5|6119.3|6116.5|6119.3|6116.5|1
1612949720000|2021-02-10 09:35:20|6119.8|6117|6118.5|6115.7|6120|6117.2|6118.5|6115.7|14
1612949730000|2021-02-10 09:35:30|6118|6115.2|6118|6115.2|6118|6115.2|6118|6115.2|0
1612949740000|2021-02-10 09:35:40|6117.3|6114.5|6117.3|6114.5|6117.5|6114.7|6117.3|6114.5|11
1612949750000|2021-02-10 09:35:50|6117|6114.2|6116.5|6113.7|6117|6114.2|6116.5|6113.7|2
1612949760000|2021-02-10 09:36:00|6117|6114.2|6117|6114.2|6117.5|6114.7|6117|6114.2|11
1612949770000|2021-02-10 09:36:10|||||||||1
1612949780000|2021-02-10 09:36:20|6117.3|6114.5|6117.5|6114.7|6117.8|6115|6117.3|6114.5|3
1612949790000|2021-02-10 09:36:30|6117|6114.2|6117.5|6114.7|6117.5|6114.7|6117|6114.2|3
1612949800000|2021-02-10 09:36:40|6117.8|6115|6117|6114.2|6117.8|6115|6117|6114.2|4
1612949810000|2021-02-10 09:36:50|6117.5|6114.7|6117|6114.2|6117.5|6114.7|6117|6114.2|1
1612949820000|2021-02-10 09:37:00|6117.5|6114.7|6117.8|6115|6117.8|6115|6117.5|6114.7|8
1612949830000|2021-02-10 09:37:10|6118.3|6115.5|6118.5|6115.7|6119|6116.2|6118|6115.2|35
1612949840000|2021-02-10 09:37:20|6118.8|6116|6118.8|6116|6118.8|6116|6118.8|6116|0
1612949850000|2021-02-10 09:37:30|6119|6116.2|6118.3|6115.5|6119|6116.2|6118.3|6115.5|7
1612949860000|2021-02-10 09:37:40|6118|6115.2|6118|6115.2|6118|6115.2|6118|6115.2|0
1612949880000|2021-02-10 09:38:00|6118.3|6115.5|6118.3|6115.5|6118.3|6115.5|6118.3|6115.5|1
1612949890000|2021-02-10 09:38:10|6118.8|6116|6118.8|6116|6119.8|6117|6118.8|6116|37
1612949900000|2021-02-10 09:38:20|6119|6116.2|6118.8|6116|6119|6116.2|6118.8|6116|2
1612949910000|2021-02-10 09:38:30|6118.5|6115.7|6118.3|6115.5|6118.5|6115.7|6118.3|6115.5|1
1612949920000|2021-02-10 09:38:40|6117.8|6115|6116|6113.2|6117.8|6115|6116|6113.2|13
1612949930000|2021-02-10 09:38:50|6115.3|6112.5|6113.3|6110.5|6115.3|6112.5|6112.3|6109.5|136
1612949940000|2021-02-10 09:39:00|6113.5|6110.7|6116.5|6113.7|6117|6114.2|6113.5|6110.7|69
1612949950000|2021-02-10 09:39:10|6116.3|6113.5|6116.3|6113.5|6116.3|6113.5|6116.3|6113.5|1
1612949960000|2021-02-10 09:39:20|6116.8|6114|6116.3|6113.5|6117.3|6114.5|6116.3|6113.5|5
1612949970000|2021-02-10 09:39:30|6116.5|6113.7|6113.8|6111|6116.5|6113.7|6113.8|6111|35
1612949980000|2021-02-10 09:39:40|6114|6111.2|6113|6110.2|6114|6111.2|6112.3|6109.5|16
1612949990000|2021-02-10 09:39:50|6112.5|6109.7|6112|6109.2|6113|6110.2|6112|6109.2|32
1612950000000|2021-02-10 09:40:00|6112.6|6109.8|6112.5|6109.7|6112.6|6109.8|6112.3|6109.5|6
1612950020000|2021-02-10 09:40:20|6113|6110.2|6113.3|6110.5|6114|6111.2|6113|6110.2|34
1612950040000|2021-02-10 09:40:40|6112.5|6109.7|6114.3|6111.5|6114.5|6111.7|6112.3|6109.5|49
1612950060000|2021-02-10 09:41:00|6115|6112.2|6115.5|6112.7|6115.8|6113|6115|6112.2|20
1612950070000|2021-02-10 09:41:10|6115.8|6113|6116.5|6113.7|6116.5|6113.7|6115.8|6113|3
1612950080000|2021-02-10 09:41:20|6116.3|6113.5|6116|6113.2|6116.5|6113.7|6116|6113.2|5
1612950090000|2021-02-10 09:41:30|6116.5|6113.7|6115.8|6113|6116.5|6113.7|6115|6112.2|3
1612950100000|2021-02-10 09:41:40|6116|6113.2|6121.8|6119|6121.8|6119|6116|6113.2|1168
1612950110000|2021-02-10 09:41:50|6121|6118.2|6121.8|6119|6121.8|6119|6121|6118.2|44
1612950120000|2021-02-10 09:42:00|6121|6118.2|6121.5|6118.7|6121.8|6119|6121|6118.2|16
1612950130000|2021-02-10 09:42:10|6121.6|6118.8|6121.3|6118.5|6121.8|6119|6121|6118.2|7
1612950140000|2021-02-10 09:42:20|6121|6118.2|6120|6117.2|6121.3|6118.5|6120|6117.2|5
1612950150000|2021-02-10 09:42:30|6120.5|6117.7|6120.8|6118|6120.8|6118|6120.5|6117.7|4
1612950160000|2021-02-10 09:42:40|6121|6118.2|6120|6117.2|6121|6118.2|6120|6117.2|35
1612950170000|2021-02-10 09:42:50|6119.8|6117|6118.8|6116|6119.8|6117|6118.8|6116|12
1612950180000|2021-02-10 09:43:00|6119|6116.2|6119.8|6117|6119.8|6117|6119|6116.2|6
1612950190000|2021-02-10 09:43:10|6119.5|6116.7|6119|6116.2|6119.8|6117|6119|6116.2|15
1612950200000|2021-02-10 09:43:20|6119.3|6116.5|6120.3|6117.5|6120.8|6118|6119.3|6116.5|21
1612950210000|2021-02-10 09:43:30|6120.5|6117.7|6120|6117.2|6120.5|6117.7|6120|6117.2|1
1612950220000|2021-02-10 09:43:40|6119.8|6117|6119.5|6116.7|6119.8|6117|6119.3|6116.5|2
1612950230000|2021-02-10 09:43:50|6119.8|6117|6120.8|6118|6120.8|6118|6119.8|6117|0
1612950240000|2021-02-10 09:44:00|6121|6118.2|6121|6118.2|6121|6118.2|6121|6118.2|7
1612950250000|2021-02-10 09:44:10|6120.8|6118|6121|6118.2|6121|6118.2|6120.8|6118|21
1612950270000|2021-02-10 09:44:30|6120.3|6117.5|6120.8|6118|6120.8|6118|6120|6117.2|21
1612950280000|2021-02-10 09:44:40|6120.3|6117.5|6120.8|6118|6120.8|6118|6120.3|6117.5|1
1612950300000|2021-02-10 09:45:00|6121|6118.2|6120.8|6118|6121|6118.2|6120|6117.2|9
1612950310000|2021-02-10 09:45:10|6120.5|6117.7|6120.3|6117.5|6120.8|6118|6120.3|6117.5|2
1612950320000|2021-02-10 09:45:20|6120.8|6118|6120.3|6117.5|6120.8|6118|6120|6117.2|5
1612950330000|2021-02-10 09:45:30|6120.5|6117.7|6120.8|6118|6120.8|6118|6120.5|6117.7|0
1612950340000|2021-02-10 09:45:40|6120.5|6117.7|6120.3|6117.5|6120.8|6118|6120|6117.2|2
1612950360000|2021-02-10 09:46:00|6120|6117.2|6120.8|6118|6120.8|6118|6120|6117.2|14
1612950370000|2021-02-10 09:46:10|6120.5|6117.7|6121.8|6119|6121.8|6119|6120.5|6117.7|11
1612950380000|2021-02-10 09:46:20|6121.5|6118.7|6120.8|6118|6121.5|6118.7|6120.5|6117.7|17
1612950390000|2021-02-10 09:46:30|6121.8|6119|6121.3|6118.5|6121.8|6119|6120.8|6118|149
1612950400000|2021-02-10 09:46:40|6121.8|6119|6121.8|6119|6121.8|6119|6121.8|6119|0
1612950410000|2021-02-10 09:46:50|6121.6|6118.8|6121.8|6119|6121.8|6119|6121.3|6118.5|1
1612950420000|2021-02-10 09:47:00|||||||||41
1612950430000|2021-02-10 09:47:10|6120.8|6118|6120.8|6118|6120.8|6118|6120.8|6118|7
1612950440000|2021-02-10 09:47:20|||||||||83
1612950450000|2021-02-10 09:47:30|6121.1|6118.3|6125.3|6122.5|6125.6|6122.8|6121.1|6118.3|774
1612950460000|2021-02-10 09:47:40|6125.6|6122.8|6125.8|6123|6126.3|6123.5|6125.6|6122.8|51
1612950470000|2021-02-10 09:47:50|6126.1|6123.3|6125|6122.2|6126.8|6124|6124.8|6122|299
1612950480000|2021-02-10 09:48:00|6124.8|6122|6125.8|6123|6126.3|6123.5|6124.8|6122|99
1612950490000|2021-02-10 09:48:10|||||||||10
1612950500000|2021-02-10 09:48:20|6125.6|6122.8|6125.6|6122.8|6125.6|6122.8|6125.6|6122.8|2
1612950510000|2021-02-10 09:48:30|6125|6122.2|6125.8|6123|6125.8|6123|6124.8|6122|67
1612950520000|2021-02-10 09:48:40|6125.6|6122.8|6125.6|6122.8|6125.6|6122.8|6125.6|6122.8|1
1612950530000|2021-02-10 09:48:50|||||||||132
1612950540000|2021-02-10 09:49:00|6125.3|6122.5|6125.1|6122.3|6125.3|6122.5|6124.8|6122|20
1612950550000|2021-02-10 09:49:10|6125.3|6122.5|6124.6|6121.8|6125.3|6122.5|6124.6|6121.8|12
1612950560000|2021-02-10 09:49:20|6124.8|6122|6125.3|6122.5|6125.6|6122.8|6124.8|6122|9
1612950570000|2021-02-10 09:49:30|6125.1|6122.3|6124.8|6122|6125.1|6122.3|6124.8|6122|0
1612950580000|2021-02-10 09:49:40|6124.1|6121.3|6124.3|6121.5|6124.6|6121.8|6124.1|6121.3|53
1612950590000|2021-02-10 09:49:50|6124.1|6121.3|6124.6|6121.8|6124.6|6121.8|6124.1|6121.3|24
1612950600000|2021-02-10 09:50:00|6124.3|6121.5|6124.8|6122|6125.6|6122.8|6124.3|6121.5|2
1612950610000|2021-02-10 09:50:10|6125.1|6122.3|6124.6|6121.8|6125.3|6122.5|6124.6|6121.8|12
1612950620000|2021-02-10 09:50:20|6124.8|6122|6125.3|6122.5|6125.6|6122.8|6124.8|6122|3
1612950630000|2021-02-10 09:50:30|6124.8|6122|6124.1|6121.3|6124.8|6122|6123.8|6121|53
1612950640000|2021-02-10 09:50:40|6124.3|6121.5|6124.6|6121.8|6124.6|6121.8|6124.1|6121.3|0
1612950650000|2021-02-10 09:50:50|6124.8|6122|6124.5|6121.7|6124.8|6122|6124.5|6121.7|104
1612950660000|2021-02-10 09:51:00|6124.3|6121.5|6125.5|6122.7|6125.5|6122.7|6124.3|6121.5|31
1612950670000|2021-02-10 09:51:10|6125.3|6122.5|6122.8|6120|6125.5|6122.7|6121|6118.2|371
1612950680000|2021-02-10 09:51:20|6123.5|6120.7|6124.8|6122|6124.8|6122|6123.5|6120.7|19
1612950690000|2021-02-10 09:51:30|||||||||15
1612950700000|2021-02-10 09:51:40|||||||||2
1612950710000|2021-02-10 09:51:50|6123.8|6121|6123.5|6120.7|6123.8|6121|6123|6120.2|39
1612950720000|2021-02-10 09:52:00|6123.8|6121|6123.8|6121|6123.8|6121|6123.3|6120.5|2
1612950730000|2021-02-10 09:52:10|||||||||2
1612950740000|2021-02-10 09:52:20|6123|6120.2|6123|6120.2|6123|6120.2|6123|6120.2|4
1612950750000|2021-02-10 09:52:30|6122.8|6120|6122.3|6119.5|6122.8|6120|6122|6119.2|4
1612950760000|2021-02-10 09:52:40|6122.5|6119.7|6122.5|6119.7|6122.8|6120|6122.3|6119.5|3
1612950770000|2021-02-10 09:52:50|6122|6119.2|6122|6119.2|6122|6119.2|6122|6119.2|0
1612950780000|2021-02-10 09:53:00|6122.3|6119.5|6120.8|6118|6122.8|6120|6120.8|6118|7
1612950790000|2021-02-10 09:53:10|6121|6118.2|6121.5|6118.7|6121.8|6119|6120.3|6117.5|55
1612950810000|2021-02-10 09:53:30|6121.8|6119|6121.3|6118.5|6121.8|6119|6121.3|6118.5|4
1612950820000|2021-02-10 09:53:40|6121|6118.2|6121|6118.2|6121.5|6118.7|6121|6118.2|3
1612950830000|2021-02-10 09:53:50|6121.3|6118.5|6121.3|6118.5|6121.3|6118.5|6121|6118.2|5
1612950840000|2021-02-10 09:54:00|6121|6118.2|6119.8|6117|6121|6118.2|6119.8|6117|11
1612950850000|2021-02-10 09:54:10|6119.5|6116.7|6119.8|6117|6119.8|6117|6119.5|6116.7|15
1612950860000|2021-02-10 09:54:20|6119.3|6116.5|6119.8|6117|6120.3|6117.5|6119|6116.2|19
1612950870000|2021-02-10 09:54:30|6120|6117.2|6119.5|6116.7|6120.4|6117.2|6117.8|6115|149
1612950880000|2021-02-10 09:54:40|6119.8|6117|6119.8|6117|6119.8|6117|6119.8|6117|0
1612950890000|2021-02-10 09:54:50|6119.5|6116.7|6120|6117.2|6120|6117.2|6119.5|6116.7|27
1612950900000|2021-02-10 09:55:00|6119.8|6117|6120|6117.2|6120.5|6117.7|6119.8|6117|7
1612950910000|2021-02-10 09:55:10|6120.3|6117.5|6119.5|6116.7|6120.8|6118|6119.5|6116.7|7
1612950920000|2021-02-10 09:55:20|6119|6116.2|6118.8|6116|6119.5|6116.7|6118.8|6116|7
1612950930000|2021-02-10 09:55:30|||||||||2
1612950940000|2021-02-10 09:55:40|||||||||23
1612950960000|2021-02-10 09:56:00|6118.5|6115.7|6115.8|6113|6118.5|6115.7|6115.5|6112.7|131
1612950970000|2021-02-10 09:56:10|6116|6113.2|6116|6113.2|6116|6113.2|6115.8|6113|21
1612950980000|2021-02-10 09:56:20|6115.8|6113|6116|6113.2|6116.3|6113.5|6115.5|6112.7|37
1612950990000|2021-02-10 09:56:30|6116.3|6113.5|6115.8|6113|6116.3|6113.5|6115.5|6112.7|24
1612951000000|2021-02-10 09:56:40|6115.5|6112.7|6115.5|6112.7|6115.5|6112.7|6115.5|6112.7|1
1612951010000|2021-02-10 09:56:50|||||||||1
1612951020000|2021-02-10 09:57:00|6115.8|6113|6115.8|6113|6115.8|6113|6115.8|6113|0
1612951030000|2021-02-10 09:57:10|6116.3|6113.5|6118|6115.2|6118.5|6115.7|6116.3|6113.5|16
1612951040000|2021-02-10 09:57:20|6117.5|6114.7|6117.3|6114.5|6117.5|6114.7|6117|6114.2|5
1612951050000|2021-02-10 09:57:30|6116.8|6114|6116.3|6113.5|6116.8|6114|6116.3|6113.5|82
1612951060000|2021-02-10 09:57:40|6116.8|6114|6117|6114.2|6117|6114.2|6116.8|6114|2
1612951070000|2021-02-10 09:57:50|6117.3|6114.5|6117.3|6114.5|6117.5|6114.7|6116.8|6114|11
1612951080000|2021-02-10 09:58:00|6117|6114.2|6117.5|6114.7|6117.5|6114.7|6116.8|6114|42
1612951090000|2021-02-10 09:58:10|6117.8|6115|6117.5|6114.7|6117.8|6115|6117.5|6114.7|1
1612951100000|2021-02-10 09:58:20|6117.8|6115|6117|6114.2|6117.8|6115|6116.8|6114|3
1612951110000|2021-02-10 09:58:30|6117.3|6114.5|6117.3|6114.5|6117.3|6114.5|6117.3|6114.5|1
1612951120000|2021-02-10 09:58:40|6116.8|6114|6117|6114.2|6117|6114.2|6116.8|6114|0
1612951130000|2021-02-10 09:58:50|6116.8|6114|6117|6114.2|6117|6114.2|6116.8|6114|2
1612951140000|2021-02-10 09:59:00|6117.3|6114.5|6116.5|6113.7|6117.8|6115|6116.5|6113.7|16
1612951150000|2021-02-10 09:59:10|6116.3|6113.5|6115.8|6113|6116.3|6113.5|6115.8|6113|1
1612951160000|2021-02-10 09:59:20|||||||||10
1612951170000|2021-02-10 09:59:30|6116.3|6113.5|6116.3|6113.5|6116.3|6113.5|6116|6113.2|65
1612951180000|2021-02-10 09:59:40|6115.5|6112.7|6115.5|6112.7|6115.5|6112.7|6115.5|6112.7|8
1612951190000|2021-02-10 09:59:50|6115.3|6112.5|6115.3|6112.5|6115.5|6112.7|6115.3|6112.5|11
1612951200000|2021-02-10 10:00:00|6115.5|6112.7|6115.5|6112.7|6115.5|6112.7|6115.5|6112.7|8
1612951210000|2021-02-10 10:00:10|6115.8|6113|6116|6113.2|6116.3|6113.5|6115.5|6112.7|9
1612951220000|2021-02-10 10:00:20|6115.8|6113|6115.8|6113|6116|6113.2|6115.5|6112.7|18
1612951230000|2021-02-10 10:00:30|6115.5|6112.7|6118.8|6116|6120.3|6117.5|6115.3|6112.5|2067
1612951240000|2021-02-10 10:00:40|6119.1|6116.3|6119.3|6116.5|6119.3|6116.5|6119.1|6116.3|0
1612951250000|2021-02-10 10:00:50|6119.5|6116.7|6120.3|6117.5|6120.3|6117.5|6119.5|6116.7|5
1612951260000|2021-02-10 10:01:00|6120|6117.2|6117.5|6114.7|6120|6117.2|6115.6|6112.8|112
1612951270000|2021-02-10 10:01:10|6117.8|6115|6118.3|6115.5|6118.3|6115.5|6117.8|6115|2
1612951290000|2021-02-10 10:01:30|6118.5|6115.7|6117.3|6114.5|6118.5|6115.7|6117.3|6114.5|20
1612951300000|2021-02-10 10:01:40|6115.8|6113|6115.8|6113|6116.3|6113.5|6115.8|6113|3
1612951310000|2021-02-10 10:01:50|6115.5|6112.7|6116|6113.2|6116.3|6113.5|6115.3|6112.5|5
1612951320000|2021-02-10 10:02:00|6115.8|6113|6116.8|6114|6117.3|6114.5|6115.8|6113|13
1612951330000|2021-02-10 10:02:10|6117.5|6114.7|6117.5|6114.7|6117.8|6115|6117.5|6114.7|1
1612951350000|2021-02-10 10:02:30|6117.8|6115|6118.3|6115.5|6118.3|6115.5|6117.8|6115|2
1612951370000|2021-02-10 10:02:50|6118|6115.2|6118|6115.2|6118.3|6115.5|6117.8|6115|5
1612951380000|2021-02-10 10:03:00|6118.3|6115.5|6118|6115.2|6118.3|6115.5|6118|6115.2|1
1612951390000|2021-02-10 10:03:10|6118.5|6115.7|6118|6115.2|6118.8|6116|6118|6115.2|0
1612951400000|2021-02-10 10:03:20|6117.8|6115|6117.8|6115|6117.8|6115|6117.8|6115|0
1612951410000|2021-02-10 10:03:30|6117.5|6114.7|6117.8|6115|6117.8|6115|6116.5|6113.7|70
1612951420000|2021-02-10 10:03:40|6118.3|6115.5|6117|6114.2|6118.3|6115.5|6117|6114.2|2
1612951430000|2021-02-10 10:03:50|6116.5|6113.7|6117.3|6114.5|6117.3|6114.5|6116.5|6113.7|1
1612951440000|2021-02-10 10:04:00|6117.5|6114.7|6118.3|6115.5|6118.3|6115.5|6117.5|6114.7|2
1612951450000|2021-02-10 10:04:10|6118|6115.2|6118.5|6115.7|6118.5|6115.7|6118|6115.2|2
1612951470000|2021-02-10 10:04:30|6119.3|6116.5|6119.3|6116.5|6119.3|6116.5|6119.3|6116.5|9
1612951480000|2021-02-10 10:04:40|6119|6116.2|6118.5|6115.7|6119|6116.2|6118.5|6115.7|14
1612951500000|2021-02-10 10:05:00|6118.3|6115.5|6117.3|6114.5|6118.3|6115.5|6116.5|6113.7|4
1612951510000|2021-02-10 10:05:10|6117|6114.2|6117.5|6114.7|6117.5|6114.7|6117|6114.2|1
1612951520000|2021-02-10 10:05:20|6117.8|6115|6118|6115.2|6118|6115.2|6117.8|6115|3
1612951530000|2021-02-10 10:05:30|6117.5|6114.7|6118|6115.2|6118|6115.2|6117.5|6114.7|1
1612951540000|2021-02-10 10:05:40|6118.5|6115.7|6117.5|6114.7|6118.5|6115.7|6117.5|6114.7|0
1612951550000|2021-02-10 10:05:50|6117.8|6115|6118|6115.2|6118|6115.2|6117.8|6115|0
1612951560000|2021-02-10 10:06:00|6117.5|6114.7|6116.8|6114|6118.3|6115.5|6116.8|6114|7
1612951570000|2021-02-10 10:06:10|6117.5|6114.7|6118.3|6115.5|6118.3|6115.5|6117.5|6114.7|6
1612951590000|2021-02-10 10:06:30|6118.8|6116|6117.8|6115|6118.8|6116|6117.8|6115|11
1612951600000|2021-02-10 10:06:40|6118|6115.2|6118.3|6115.5|6118.3|6115.5|6117.8|6115|7
1612951610000|2021-02-10 10:06:50|||||||||1
1612951620000|2021-02-10 10:07:00|6118|6115.2|6117.5|6114.7|6118|6115.2|6117.5|6114.7|42
1612951630000|2021-02-10 10:07:10|6118|6115.2|6118|6115.2|6118.3|6115.5|6118|6115.2|33
1612951640000|2021-02-10 10:07:20|6118.3|6115.5|6118.3|6115.5|6118.3|6115.5|6118.3|6115.5|0
1612951650000|2021-02-10 10:07:30|6118|6115.2|6118.3|6115.5|6118.3|6115.5|6116.5|6113.7|27
1612951660000|2021-02-10 10:07:40|6118.5|6115.7|6118.5|6115.7|6118.5|6115.7|6118.3|6115.5|1
1612951680000|2021-02-10 10:08:00|6118.3|6115.5|6118.3|6115.5|6118.3|6115.5|6118.3|6115.5|0
1612951690000|2021-02-10 10:08:10|6118|6115.2|6117.8|6115|6118.3|6115.5|6117.5|6114.7|6
1612951700000|2021-02-10 10:08:20|6118.3|6115.5|6119.3|6116.5|6119.3|6116.5|6118.3|6115.5|2
1612951710000|2021-02-10 10:08:30|6118.5|6115.7|6118.8|6116|6119.3|6116.5|6118.5|6115.7|8
1612951720000|2021-02-10 10:08:40|6119.3|6116.5|6120.8|6118|6120.8|6118|6119.3|6116.5|8
1612951730000|2021-02-10 10:08:50|6121.3|6118.5|6121.3|6118.5|6121.3|6118.5|6120.8|6118|5
1612951740000|2021-02-10 10:09:00|6122.3|6119.5|6121.5|6118.7|6122.3|6119.5|6121.5|6118.7|29
1612951750000|2021-02-10 10:09:10|||||||||1
1612951760000|2021-02-10 10:09:20|6122|6119.2|6122|6119.2|6122|6119.2|6122|6119.2|1
1612951770000|2021-02-10 10:09:30|6122.3|6119.5|6122.5|6119.7|6122.8|6120|6122.3|6119.5|12
1612951780000|2021-02-10 10:09:40|6122.8|6120|6123.3|6120.5|6123.3|6120.5|6122.8|6120|20
1612951790000|2021-02-10 10:09:50|6123|6120.2|6123.3|6120.5|6123.3|6120.5|6123|6120.2|7
1612951800000|2021-02-10 10:10:00|6123|6120.2|6123.3|6120.5|6123.3|6120.5|6122.8|6120|25
1612951810000|2021-02-10 10:10:10|6123|6120.2|6123|6120.2|6123.3|6120.5|6123|6120.2|1
1612951820000|2021-02-10 10:10:20|6122.8|6120|6122.3|6119.5|6122.8|6120|6122.3|6119.5|0
1612951830000|2021-02-10 10:10:30|6122.5|6119.7|6122.5|6119.7|6123.3|6120.5|6122.5|6119.7|32
1612951840000|2021-02-10 10:10:40|6122.8|6120|6122.8|6120|6122.8|6120|6122.5|6119.7|1
1612951850000|2021-02-10 10:10:50|6123.3|6120.5|6122.8|6120|6123.3|6120.5|6122.8|6120|1
1612951860000|2021-02-10 10:11:00|6122.5|6119.7|6122.8|6120|6123.3|6120.5|6122.5|6119.7|14
1612951870000|2021-02-10 10:11:10|6122.5|6119.7|6122.5|6119.7|6122.5|6119.7|6122.5|6119.7|0
1612951890000|2021-02-10 10:11:30|6122.8|6120|6123.3|6120.5|6123.3|6120.5|6122.5|6119.7|18
1612951900000|2021-02-10 10:11:40|6123|6120.2|6123|6120.2|6123|6120.2|6123|6120.2|3
1612951910000|2021-02-10 10:11:50|6123.3|6120.5|6123.3|6120.5|6123.3|6120.5|6123|6120.2|1
1612951920000|2021-02-10 10:12:00|6123|6120.2|6123.3|6120.5|6123.3|6120.5|6123|6120.2|11
1612951930000|2021-02-10 10:12:10|6123|6120.2|6123|6120.2|6123|6120.2|6123|6120.2|2
1612951940000|2021-02-10 10:12:20|6123.3|6120.5|6122.5|6119.7|6123.3|6120.5|6122.5|6119.7|136
1612951950000|2021-02-10 10:12:30|6123.3|6120.5|6123.3|6120.5|6123.3|6120.5|6123.3|6120.5|3
1612951960000|2021-02-10 10:12:40|6123|6120.2|6122.8|6120|6123|6120.2|6122.8|6120|1
1612951970000|2021-02-10 10:12:50|6123|6120.2|6123.3|6120.5|6123.3|6120.5|6123|6120.2|201
1612951980000|2021-02-10 10:13:00|6122.5|6119.7|6123|6120.2|6123.3|6120.5|6122.5|6119.7|26
1612951990000|2021-02-10 10:13:10|6122.8|6120|6122.8|6120|6122.8|6120|6122.8|6120|1
1612952000000|2021-02-10 10:13:20|6123.3|6120.5|6123.3|6120.5|6123.3|6120.5|6122.5|6119.7|54
1612952010000|2021-02-10 10:13:30|6122.8|6120|6122.5|6119.7|6122.8|6120|6122.5|6119.7|1
1612952020000|2021-02-10 10:13:40|6123.3|6120.5|6124|6121.2|6124.8|6122|6123.3|6120.5|129
1612952030000|2021-02-10 10:13:50|6124.3|6121.5|6124.3|6121.5|6124.3|6121.5|6124.3|6121.5|27
1612952040000|2021-02-10 10:14:00|6124.5|6121.7|6125.5|6122.7|6125.5|6122.7|6124.5|6121.7|8
1612952050000|2021-02-10 10:14:10|6125.3|6122.5|6125.5|6122.7|6125.5|6122.7|6125.3|6122.5|36
1612952060000|2021-02-10 10:14:20|6125.3|6122.5|6125.3|6122.5|6125.3|6122.5|6125.3|6122.5|125
1612952070000|2021-02-10 10:14:30|6125|6122.2|6125.3|6122.5|6125.3|6122.5|6125|6122.2|21
1612952090000|2021-02-10 10:14:50|6124.5|6121.7|6124.5|6121.7|6124.5|6121.7|6124.5|6121.7|7
1612952100000|2021-02-10 10:15:00|6124.3|6121.5|6123.3|6120.5|6124.3|6121.5|6122.5|6119.7|66
1612952110000|2021-02-10 10:15:10|6123.5|6120.7|6123.8|6121|6123.8|6121|6123.5|6120.7|3
1612952120000|2021-02-10 10:15:20|6123.5|6120.7|6123.5|6120.7|6123.8|6121|6123.5|6120.7|1
1612952130000|2021-02-10 10:15:30|6123.3|6120.5|6123.3|6120.5|6123.3|6120.5|6122.3|6119.5|54
1612952140000|2021-02-10 10:15:40|6123.8|6121|6123.3|6120.5|6123.8|6121|6123.3|6120.5|55
1612952150000|2021-02-10 10:15:50|6123.5|6120.7|6123.5|6120.7|6123.8|6121|6123.5|6120.7|2
1612952160000|2021-02-10 10:16:00|6123.3|6120.5|6123.5|6120.7|6123.8|6121|6123.3|6120.5|2
1612952170000|2021-02-10 10:16:10|6123.8|6121|6123.3|6120.5|6123.8|6121|6123.3|6120.5|0
1612952190000|2021-02-10 10:16:30|6123.5|6120.7|6123.5|6120.7|6123.5|6120.7|6123.5|6120.7|20
1612952210000|2021-02-10 10:16:50|6124|6121.2|6124.8|6122|6125.3|6122.5|6124|6121.2|32
1612952220000|2021-02-10 10:17:00|6124.5|6121.7|6124.8|6122|6125.3|6122.5|6124.5|6121.7|5
1612952230000|2021-02-10 10:17:10|6125|6122.2|6124.8|6122|6125.3|6122.5|6124.5|6121.7|1
1612952240000|2021-02-10 10:17:20|6125.3|6122.5|6125.3|6122.5|6125.3|6122.5|6125|6122.2|0
1612952250000|2021-02-10 10:17:30|6125.5|6122.7|6125.5|6122.7|6125.8|6123|6125.5|6122.7|7
1612952260000|2021-02-10 10:17:40|6125.3|6122.5|6124.8|6122|6125.3|6122.5|6124.3|6121.5|48
1612952270000|2021-02-10 10:17:50|6124.3|6121.5|6124.8|6122|6124.8|6122|6124.3|6121.5|4
1612952280000|2021-02-10 10:18:00|6124.5|6121.7|6124.5|6121.7|6124.8|6122|6124.5|6121.7|3
1612952310000|2021-02-10 10:18:30|6124.3|6121.5|6124.3|6121.5|6124.3|6121.5|6124.3|6121.5|0
1612952320000|2021-02-10 10:18:40|6124.5|6121.7|6125.3|6122.5|6125.5|6122.7|6124.5|6121.7|525
1612952340000|2021-02-10 10:19:00|6125|6122.2|6125.3|6122.5|6125.3|6122.5|6124.8|6122|0
1612952350000|2021-02-10 10:19:10|6125|6122.2|6124.8|6122|6125|6122.2|6124.8|6122|1
1612952360000|2021-02-10 10:19:20|6125.3|6122.5|6124.5|6121.7|6125.3|6122.5|6124.5|6121.7|18
1612952370000|2021-02-10 10:19:30|6124.3|6121.5|6124.3|6121.5|6124.3|6121.5|6124.3|6121.5|1
1612952380000|2021-02-10 10:19:40|6124.5|6121.7|6125.5|6122.7|6125.5|6122.7|6124.5|6121.7|11
1612952390000|2021-02-10 10:19:50|6125.3|6122.5|6124.8|6122|6125.3|6122.5|6124.5|6121.7|16
1612952400000|2021-02-10 10:20:00|6124.5|6121.7|6124.8|6122|6124.8|6122|6124.5|6121.7|2
1612952410000|2021-02-10 10:20:10|6124.5|6121.7|6125|6122.2|6125.3|6122.5|6124.5|6121.7|7
1612952420000|2021-02-10 10:20:20|6124.5|6121.7|6123.5|6120.7|6124.5|6121.7|6123.3|6120.5|29
1612952430000|2021-02-10 10:20:30|6123.3|6120.5|6123.3|6120.5|6123.3|6120.5|6123.3|6120.5|0
1612952450000|2021-02-10 10:20:50|6123.5|6120.7|6123.3|6120.5|6123.5|6120.7|6123.3|6120.5|2
1612952470000|2021-02-10 10:21:10|6123.5|6120.7|6124.5|6121.7|6124.5|6121.7|6123.5|6120.7|25
1612952500000|2021-02-10 10:21:40|6124.3|6121.5|6124.3|6121.5|6124.3|6121.5|6124.3|6121.5|1
1612952510000|2021-02-10 10:21:50|6124.5|6121.7|6124|6121.2|6125.3|6122.5|6123.8|6121|72
1612952520000|2021-02-10 10:22:00|6124.3|6121.5|6124.3|6121.5|6124.3|6121.5|6124.3|6121.5|0
1612952530000|2021-02-10 10:22:10|6123.8|6121|6124|6121.2|6124|6121.2|6123.5|6120.7|117
1612952560000|2021-02-10 10:22:40|6123.5|6120.7|6122.8|6120|6123.5|6120.7|6122.3|6119.5|82
1612952570000|2021-02-10 10:22:50|6123.3|6120.5|6123.3|6120.5|6123.3|6120.5|6123.3|6120.5|42
1612952580000|2021-02-10 10:23:00|6124.3|6121.5|6124.3|6121.5|6124.3|6121.5|6124.3|6121.5|7
1612952590000|2021-02-10 10:23:10|6123.5|6120.7|6124|6121.2|6124.3|6121.5|6123.5|6120.7|13
1612952600000|2021-02-10 10:23:20|6124.3|6121.5|6124|6121.2|6124.3|6121.5|6124|6121.2|0
1612952610000|2021-02-10 10:23:30|6124.3|6121.5|6124|6121.2|6124.3|6121.5|6124|6121.2|1
1612952620000|2021-02-10 10:23:40|6124.3|6121.5|6124.3|6121.5|6124.5|6121.7|6123.5|6120.7|30
1612952640000|2021-02-10 10:24:00|6124.5|6121.7|6124.5|6121.7|6124.5|6121.7|6124.5|6121.7|3
1612952670000|2021-02-10 10:24:30|6125.3|6122.5|6127.3|6124.5|6127.3|6124.5|6125.3|6122.5|84
1612952680000|2021-02-10 10:24:40|6127.8|6125|6128.3|6125.5|6128.3|6125.5|6127.8|6125|7
1612952690000|2021-02-10 10:24:50|6128|6125.2|6127.8|6125|6128.3|6125.5|6127.5|6124.7|30
1612952700000|2021-02-10 10:25:00|6127.5|6124.7|6128|6125.2|6128|6125.2|6127.5|6124.7|6
1612952710000|2021-02-10 10:25:10|6127.8|6125|6128|6125.2|6128.3|6125.5|6127.8|6125|30
1612952730000|2021-02-10 10:25:30|6127.8|6125|6127.3|6124.5|6127.8|6125|6126.5|6123.7|19
1612952750000|2021-02-10 10:25:50|6128.3|6125.5|6127.8|6125|6128.3|6125.5|6127.8|6125|5
1612952760000|2021-02-10 10:26:00|6127.5|6124.7|6128|6125.2|6128.3|6125.5|6127.5|6124.7|3
1612952770000|2021-02-10 10:26:10|6127.5|6124.7|6127|6124.2|6127.5|6124.7|6127|6124.2|34
1612952780000|2021-02-10 10:26:20|6126.3|6123.5|6127|6124.2|6127.3|6124.5|6126.3|6123.5|5
1612952790000|2021-02-10 10:26:30|6127.3|6124.5|6127.3|6124.5|6127.3|6124.5|6127|6124.2|0
1612952800000|2021-02-10 10:26:40|6127|6124.2|6127|6124.2|6127|6124.2|6127|6124.2|3
1612952810000|2021-02-10 10:26:50|6127.3|6124.5|6127.3|6124.5|6127.3|6124.5|6127.3|6124.5|1
1612952830000|2021-02-10 10:27:10|6127.5|6124.7|6129.3|6126.5|6129.3|6126.5|6127.5|6124.7|89
1612952840000|2021-02-10 10:27:20|6128.8|6126|6129.3|6126.5|6129.3|6126.5|6128.3|6125.5|23
1612952850000|2021-02-10 10:27:30|6129|6126.2|6129.3|6126.5|6129.3|6126.5|6129|6126.2|0
1612952860000|2021-02-10 10:27:40|6129|6126.2|6129.3|6126.5|6129.3|6126.5|6129|6126.2|33
1612952870000|2021-02-10 10:27:50|||||||||2
1612952880000|2021-02-10 10:28:00|6129|6126.2|6129|6126.2|6129.3|6126.5|6128.5|6125.7|8
1612952890000|2021-02-10 10:28:10|6129.3|6126.5|6129.3|6126.5|6129.3|6126.5|6129.3|6126.5|25
1612952900000|2021-02-10 10:28:20|||||||||2
1612952910000|2021-02-10 10:28:30|||||||||28
1612952920000|2021-02-10 10:28:40|6129.8|6127|6133.5|6130.7|6134.3|6131.5|6129.8|6127|308
1612952930000|2021-02-10 10:28:50|6133.8|6131|6132.8|6130|6133.8|6131|6132.5|6129.7|11
1612952940000|2021-02-10 10:29:00|6133|6130.2|6135|6132.2|6135.3|6132.5|6133|6130.2|830
1612952950000|2021-02-10 10:29:10|6134.7|6131.9|6134.5|6131.7|6134.7|6131.9|6134.5|6131.7|3
1612952960000|2021-02-10 10:29:20|6135.3|6132.5|6135.3|6132.5|6135.5|6132.7|6134.5|6131.7|272
1612952970000|2021-02-10 10:29:30|6135|6132.2|6137|6134.2|6137.3|6134.5|6135|6132.2|143
1612952980000|2021-02-10 10:29:40|6136.7|6133.9|6137.3|6134.5|6137.3|6134.5|6136.5|6133.7|59
1612952990000|2021-02-10 10:29:50|6137.5|6134.7|6137.8|6135|6138.3|6135.5|6137.3|6134.5|60
1612953000000|2021-02-10 10:30:00|6137.5|6134.7|6137.8|6135|6138.8|6136|6137.5|6134.7|114
1612953010000|2021-02-10 10:30:10|6137.3|6134.5|6136.5|6133.7|6137.3|6134.5|6135.7|6132.9|266
1612953020000|2021-02-10 10:30:20|6136.8|6134|6137.5|6134.7|6137.8|6135|6136.8|6134|26
1612953030000|2021-02-10 10:30:30|6137.3|6134.5|6135.8|6133|6137.3|6134.5|6135.8|6133|18
1612953040000|2021-02-10 10:30:40|6135.5|6132.7|6134.5|6131.7|6135.5|6132.7|6134.5|6131.7|28
1612953050000|2021-02-10 10:30:50|6135|6132.2|6135.5|6132.7|6135.5|6132.7|6134.7|6131.9|19
1612953060000|2021-02-10 10:31:00|6136|6133.2|6137.3|6134.5|6137.3|6134.5|6136|6133.2|101
1612953070000|2021-02-10 10:31:10|6137.7|6134.9|6138.3|6135.5|6138.7|6135.9|6137.3|6134.5|92
1612953080000|2021-02-10 10:31:20|6138.5|6135.7|6139.8|6137|6139.8|6137|6138.3|6135.5|57
1612953090000|2021-02-10 10:31:30|6139.5|6136.7|6138.8|6136|6139.8|6137|6138.5|6135.7|42
1612953100000|2021-02-10 10:31:40|6139.3|6136.5|6138.5|6135.7|6139.3|6136.5|6138.5|6135.7|3
1612953110000|2021-02-10 10:31:50|||||||||12
1612953120000|2021-02-10 10:32:00|6138.3|6135.5|6136|6133.2|6138.3|6135.5|6135.5|6132.7|93
1612953130000|2021-02-10 10:32:10|6136.5|6133.7|6136|6133.2|6136.5|6133.7|6136|6133.2|5
1612953140000|2021-02-10 10:32:20|6135.7|6132.9|6134.5|6131.7|6135.7|6132.9|6134.5|6131.7|12
1612953150000|2021-02-10 10:32:30|6134.7|6131.9|6134.8|6132|6135.3|6132.5|6134.5|6131.7|8
1612953160000|2021-02-10 10:32:40|6135.3|6132.5|6135.3|6132.5|6135.3|6132.5|6135.3|6132.5|1
1612953170000|2021-02-10 10:32:50|||||||||3
1612953180000|2021-02-10 10:33:00|6134.5|6131.7|6134.5|6131.7|6134.5|6131.7|6134.5|6131.7|59
1612953190000|2021-02-10 10:33:10|6134.3|6131.5|6134.5|6131.7|6134.8|6132|6134.3|6131.5|8
1612953200000|2021-02-10 10:33:20|6135|6132.2|6134|6131.2|6135|6132.2|6133.7|6130.9|19
1612953210000|2021-02-10 10:33:30|6134.3|6131.5|6137.3|6134.5|6138.3|6135.5|6134|6131.2|381
1612953220000|2021-02-10 10:33:40|6136.8|6134|6137|6134.2|6137|6134.2|6136.8|6134|21
1612953230000|2021-02-10 10:33:50|6136.8|6134|6137.5|6134.7|6137.5|6134.7|6136.8|6134|3
1612953240000|2021-02-10 10:34:00|6137.3|6134.5|6137.5|6134.7|6138.3|6135.5|6136.8|6134|20
1612953250000|2021-02-10 10:34:10|6138|6135.2|6137|6134.2|6138.3|6135.5|6136.8|6134|7
1612953260000|2021-02-10 10:34:20|6136.3|6133.5|6134.3|6131.5|6136.3|6133.5|6133.5|6130.7|742
1612953270000|2021-02-10 10:34:30|6134|6131.2|6134.2|6131.4|6134.5|6131.7|6133.7|6130.9|18
1612953280000|2021-02-10 10:34:40|6134.3|6131.5|6134|6131.2|6134.5|6131.7|6133.7|6130.9|0
1612953290000|2021-02-10 10:34:50|6133.7|6130.9|6133.7|6130.9|6134.3|6131.5|6133.7|6130.9|5
1612953300000|2021-02-10 10:35:00|6134|6131.2|6134|6131.2|6134.5|6131.7|6133.7|6130.9|2
1612953310000|2021-02-10 10:35:10|6134.2|6131.4|6134.2|6131.4|6134.5|6131.7|6134|6131.2|5
1612953320000|2021-02-10 10:35:20|6134.3|6131.5|6132.7|6129.9|6134.5|6131.7|6132.7|6129.9|357
1612953330000|2021-02-10 10:35:30|6133.3|6130.5|6132.7|6129.9|6133.3|6130.5|6132.7|6129.9|37
1612953340000|2021-02-10 10:35:40|6133.5|6130.7|6133.7|6130.9|6133.7|6130.9|6133.5|6130.7|8
1612953350000|2021-02-10 10:35:50|||||||||1
1612953360000|2021-02-10 10:36:00|6134|6131.2|6134|6131.2|6134.3|6131.5|6134|6131.2|12
1612953380000|2021-02-10 10:36:20|6133.7|6130.9|6132.7|6129.9|6133.7|6130.9|6132.7|6129.9|9
1612953390000|2021-02-10 10:36:30|6133|6130.2|6132|6129.2|6133|6130.2|6131.7|6128.9|343
1612953400000|2021-02-10 10:36:40|6131.7|6128.9|6132|6129.2|6132|6129.2|6131.7|6128.9|2
1612953410000|2021-02-10 10:36:50|6131.7|6128.9|6132.3|6129.5|6132.5|6129.7|6131.7|6128.9|19
1612953420000|2021-02-10 10:37:00|6132.5|6129.7|6132.5|6129.7|6132.5|6129.7|6132.2|6129.4|4
1612953430000|2021-02-10 10:37:10|6132.7|6129.9|6132.5|6129.7|6132.7|6129.9|6131.7|6128.9|26
1612953440000|2021-02-10 10:37:20|6132.2|6129.4|6132.2|6129.4|6132.5|6129.7|6131.7|6128.9|11
1612953450000|2021-02-10 10:37:30|6132.5|6129.7|6132.2|6129.4|6132.5|6129.7|6132.2|6129.4|2
1612953460000|2021-02-10 10:37:40|6131.7|6128.9|6132.5|6129.7|6132.5|6129.7|6131.7|6128.9|18
1612953470000|2021-02-10 10:37:50|6132.2|6129.4|6132|6129.2|6132.2|6129.4|6131.7|6128.9|4
1612953480000|2021-02-10 10:38:00|6132.2|6129.4|6132.7|6129.9|6132.7|6129.9|6131.7|6128.9|12
1612953490000|2021-02-10 10:38:10|6133|6130.2|6133.2|6130.4|6133.2|6130.4|6133|6130.2|4
1612953500000|2021-02-10 10:38:20|6132.7|6129.9|6132.7|6129.9|6132.7|6129.9|6132.7|6129.9|4
1612953510000|2021-02-10 10:38:30|6133.2|6130.4|6133|6130.2|6133.2|6130.4|6133|6130.2|1
1612953520000|2021-02-10 10:38:40|6132.5|6129.7|6132.5|6129.7|6132.5|6129.7|6132.5|6129.7|1
1612953530000|2021-02-10 10:38:50|6132.7|6129.9|6132.7|6129.9|6132.7|6129.9|6132.7|6129.9|2
1612953550000|2021-02-10 10:39:10|||||||||2
1612953560000|2021-02-10 10:39:20|||||||||3
1612953570000|2021-02-10 10:39:30|6133.7|6130.9|6133.7|6130.9|6133.7|6130.9|6133.7|6130.9|7
1612953580000|2021-02-10 10:39:40|6134.5|6131.7|6134.5|6131.7|6134.5|6131.7|6134.5|6131.7|5
1612953590000|2021-02-10 10:39:50|6134.7|6131.9|6134.7|6131.9|6134.7|6131.9|6134.7|6131.9|4
1612953600000|2021-02-10 10:40:00|6134.5|6131.7|6133.7|6130.9|6134.5|6131.7|6133.7|6130.9|7
1612953610000|2021-02-10 10:40:10|6134.2|6131.4|6133.7|6130.9|6134.2|6131.4|6133.5|6130.7|9
1612953620000|2021-02-10 10:40:20|6133.5|6130.7|6133.5|6130.7|6133.5|6130.7|6132.7|6129.9|14
1612953630000|2021-02-10 10:40:30|6133.7|6130.9|6133.7|6130.9|6133.7|6130.9|6133.7|6130.9|0
1612953640000|2021-02-10 10:40:40|6133.5|6130.7|6133|6130.2|6133.5|6130.7|6132.7|6129.9|8
1612953650000|2021-02-10 10:40:50|6132.7|6129.9|6132.7|6129.9|6132.7|6129.9|6132.7|6129.9|1
1612953670000|2021-02-10 10:41:10|6133.3|6130.5|6132.7|6129.9|6133.3|6130.5|6132.7|6129.9|14
1612953690000|2021-02-10 10:41:30|||||||||25
1612953700000|2021-02-10 10:41:40|||||||||1
1612953710000|2021-02-10 10:41:50|6133.7|6130.9|6133.5|6130.7|6133.7|6130.9|6132.7|6129.9|40
1612953720000|2021-02-10 10:42:00|6132.7|6129.9|6132.7|6129.9|6132.7|6129.9|6132.7|6129.9|5
1612953730000|2021-02-10 10:42:10|6133|6130.2|6132.7|6129.9|6133|6130.2|6132.7|6129.9|8
1612953750000|2021-02-10 10:42:30|6132.2|6129.4|6131.5|6128.7|6132.2|6129.4|6131.5|6128.7|26
1612953760000|2021-02-10 10:42:40|6131|6128.2|6130.7|6127.9|6131.2|6128.4|6130.7|6127.9|16
1612953770000|2021-02-10 10:42:50|6131|6128.2|6131.7|6128.9|6131.7|6128.9|6130.7|6127.9|5
1612953780000|2021-02-10 10:43:00|6132.2|6129.4|6132.7|6129.9|6132.7|6129.9|6132.2|6129.4|8
1612953790000|2021-02-10 10:43:10|6132.5|6129.7|6132.2|6129.4|6132.5|6129.7|6132.2|6129.4|7
1612953800000|2021-02-10 10:43:20|6132.5|6129.7|6132.2|6129.4|6132.5|6129.7|6132.2|6129.4|1
1612953810000|2021-02-10 10:43:30|6132.5|6129.7|6132.5|6129.7|6132.5|6129.7|6132.5|6129.7|1
1612953820000|2021-02-10 10:43:40|6132.7|6129.9|6132.2|6129.4|6132.7|6129.9|6131.7|6128.9|9
1612953830000|2021-02-10 10:43:50|||||||||6
1612953840000|2021-02-10 10:44:00|6132.5|6129.7|6135.5|6132.7|6135.5|6132.7|6132.5|6129.7|29
1612953850000|2021-02-10 10:44:10|6135.3|6132.5|6135.2|6132.4|6135.5|6132.7|6134.7|6131.9|3
1612953860000|2021-02-10 10:44:20|6135.5|6132.7|6135.2|6132.4|6135.5|6132.7|6135.2|6132.4|0
1612953870000|2021-02-10 10:44:30|6135.5|6132.7|6135.2|6132.4|6135.5|6132.7|6135.2|6132.4|0
1612953880000|2021-02-10 10:44:40|6135.5|6132.7|6135.2|6132.4|6135.5|6132.7|6135.2|6132.4|0
1612953890000|2021-02-10 10:44:50|6135.5|6132.7|6135.7|6132.9|6136.5|6133.7|6135.2|6132.4|4
1612953900000|2021-02-10 10:45:00|6136|6133.2|6136|6133.2|6136.2|6133.4|6136|6133.2|3
1612953910000|2021-02-10 10:45:10|6135.7|6132.9|6134.7|6131.9|6135.7|6132.9|6134.5|6131.7|14
1612953920000|2021-02-10 10:45:20|6133.7|6130.9|6133.5|6130.7|6133.7|6130.9|6133.5|6130.7|46
1612953930000|2021-02-10 10:45:30|6133.3|6130.5|6133.7|6130.9|6133.7|6130.9|6133|6130.2|34
1612953940000|2021-02-10 10:45:40|6133.3|6130.5|6132.7|6129.9|6133.3|6130.5|6132.5|6129.7|72
1612953950000|2021-02-10 10:45:50|6133|6130.2|6133|6130.2|6133|6130.2|6133|6130.2|4
1612953960000|2021-02-10 10:46:00|6133.5|6130.7|6132.2|6129.4|6133.5|6130.7|6132.2|6129.4|4
1612953970000|2021-02-10 10:46:10|6132.5|6129.7|6133|6130.2|6133|6130.2|6132.5|6129.7|1
1612953990000|2021-02-10 10:46:30|6133.2|6130.4|6133.5|6130.7|6133.5|6130.7|6132.7|6129.9|13
1612954000000|2021-02-10 10:46:40|6133.2|6130.4|6132.5|6129.7|6133.2|6130.4|6131.7|6128.9|9
1612954010000|2021-02-10 10:46:50|6132.2|6129.4|6132.5|6129.7|6132.5|6129.7|6132.2|6129.4|1
1612954020000|2021-02-10 10:47:00|6132.2|6129.4|6132.5|6129.7|6132.5|6129.7|6132.2|6129.4|1
1612954030000|2021-02-10 10:47:10|6132.2|6129.4|6132.2|6129.4|6132.5|6129.7|6132.2|6129.4|1
1612954040000|2021-02-10 10:47:20|6132|6129.2|6131.7|6128.9|6132|6129.2|6131.7|6128.9|0
1612954050000|2021-02-10 10:47:30|6131.5|6128.7|6131.2|6128.4|6131.5|6128.7|6130.7|6127.9|11
1612954060000|2021-02-10 10:47:40|6131.7|6128.9|6131.7|6128.9|6131.7|6128.9|6131.7|6128.9|0
1612954070000|2021-02-10 10:47:50|6132|6129.2|6131.7|6128.9|6132.5|6129.7|6131.7|6128.9|4
1612954080000|2021-02-10 10:48:00|6132|6129.2|6131.7|6128.9|6132|6129.2|6131.7|6128.9|0
1612954090000|2021-02-10 10:48:10|6132|6129.2|6132|6129.2|6132|6129.2|6132|6129.2|2
1612954100000|2021-02-10 10:48:20|6132.5|6129.7|6131.7|6128.9|6132.5|6129.7|6131.5|6128.7|7
1612954110000|2021-02-10 10:48:30|6132|6129.2|6132.2|6129.4|6132.2|6129.4|6132|6129.2|1
1612954120000|2021-02-10 10:48:40|6132.5|6129.7|6132.5|6129.7|6132.5|6129.7|6132.5|6129.7|0
1612954130000|2021-02-10 10:48:50|6132.7|6129.9|6132.2|6129.4|6132.7|6129.9|6132.2|6129.4|24
1612954150000|2021-02-10 10:49:10|6131.7|6128.9|6131.5|6128.7|6131.7|6128.9|6131.5|6128.7|11
1612954160000|2021-02-10 10:49:20|6130.7|6127.9|6131.5|6128.7|6131.5|6128.7|6130.7|6127.9|2
1612954170000|2021-02-10 10:49:30|6131.7|6128.9|6132.2|6129.4|6132.2|6129.4|6131.7|6128.9|5
1612954190000|2021-02-10 10:49:50|6132.5|6129.7|6132.2|6129.4|6132.7|6129.9|6132.2|6129.4|2
1612954220000|2021-02-10 10:50:20|6132.5|6129.7|6132.7|6129.9|6132.7|6129.9|6131.7|6128.9|5
1612954250000|2021-02-10 10:50:50|6133|6130.2|6133|6130.2|6133|6130.2|6133|6130.2|14
1612954260000|2021-02-10 10:51:00|6132.7|6129.9|6132.7|6129.9|6133|6130.2|6132.7|6129.9|3
1612954270000|2021-02-10 10:51:10|6131.7|6128.9|6131.5|6128.7|6132|6129.2|6131.5|6128.7|37
1612954280000|2021-02-10 10:51:20|6132|6129.2|6131.5|6128.7|6132|6129.2|6131.5|6128.7|2
1612954290000|2021-02-10 10:51:30|6131.2|6128.4|6131|6128.2|6131.2|6128.4|6131|6128.2|26
1612954300000|2021-02-10 10:51:40|6131.7|6128.9|6132|6129.2|6132|6129.2|6131.7|6128.9|5
1612954310000|2021-02-10 10:51:50|6131.7|6128.9|6131.7|6128.9|6131.7|6128.9|6131.7|6128.9|0
1612954350000|2021-02-10 10:52:30|6131.2|6128.4|6131.5|6128.7|6131.5|6128.7|6131.2|6128.4|5
1612954360000|2021-02-10 10:52:40|6131.7|6128.9|6131.7|6128.9|6131.7|6128.9|6131.7|6128.9|2
1612954390000|2021-02-10 10:53:10|6131.2|6128.4|6131|6128.2|6131.7|6128.9|6130.7|6127.9|4
1612954400000|2021-02-10 10:53:20|6130.7|6127.9|6130.7|6127.9|6130.7|6127.9|6130.7|6127.9|3
1612954410000|2021-02-10 10:53:30|||||||||1
1612954420000|2021-02-10 10:53:40|6131.7|6128.9|6131.7|6128.9|6131.7|6128.9|6131.7|6128.9|18
1612954430000|2021-02-10 10:53:50|6132.5|6129.7|6132.5|6129.7|6132.5|6129.7|6132.5|6129.7|7
1612954440000|2021-02-10 10:54:00|6132.7|6129.9|6132.2|6129.4|6132.7|6129.9|6132.2|6129.4|11
1612954450000|2021-02-10 10:54:10|6132.5|6129.7|6133.2|6130.4|6133.2|6130.4|6132.2|6129.4|100
1612954460000|2021-02-10 10:54:20|6133|6130.2|6133.7|6130.9|6134.7|6131.9|6133|6130.2|20
1612954470000|2021-02-10 10:54:30|6135.2|6132.4|6135.7|6132.9|6135.7|6132.9|6134.7|6131.9|129
1612954480000|2021-02-10 10:54:40|6136|6133.2|6136|6133.2|6136.2|6133.4|6136|6133.2|7
1612954490000|2021-02-10 10:54:50|6136.2|6133.4|6136|6133.2|6136.2|6133.4|6136|6133.2|3
1612954500000|2021-02-10 10:55:00|6135.7|6132.9|6136|6133.2|6136|6133.2|6135.7|6132.9|4
1612954510000|2021-02-10 10:55:10|6136.2|6133.4|6135.7|6132.9|6136.2|6133.4|6135.7|6132.9|7
1612954530000|2021-02-10 10:55:30|6135.5|6132.7|6135.5|6132.7|6135.5|6132.7|6135.5|6132.7|15
1612954550000|2021-02-10 10:55:50|||||||||1
1612954570000|2021-02-10 10:56:10|6135.7|6132.9|6137.2|6134.4|6137.2|6134.4|6135.7|6132.9|12
1612954580000|2021-02-10 10:56:20|6137.5|6134.7|6137.2|6134.4|6137.5|6134.7|6137.2|6134.4|10
1612954590000|2021-02-10 10:56:30|6137.5|6134.7|6140.7|6137.9|6141|6138.2|6137.5|6134.7|350
1612954600000|2021-02-10 10:56:40|6140.5|6137.7|6140.7|6137.9|6140.7|6137.9|6140.5|6137.7|4
1612954610000|2021-02-10 10:56:50|6141|6138.2|6141|6138.2|6141.5|6138.7|6140.7|6137.9|48
1612954620000|2021-02-10 10:57:00|6141.2|6138.4|6139.5|6136.7|6141.2|6138.4|6139.5|6136.7|93
1612954630000|2021-02-10 10:57:10|6139|6136.2|6139|6136.2|6139.5|6136.7|6139|6136.2|43
1612954640000|2021-02-10 10:57:20|6139.2|6136.4|6139.5|6136.7|6139.5|6136.7|6139.2|6136.4|19
1612954650000|2021-02-10 10:57:30|6139.2|6136.4|6139.7|6136.9|6140|6137.2|6139.2|6136.4|225
1612954660000|2021-02-10 10:57:40|6139.5|6136.7|6139.7|6136.9|6139.7|6136.9|6139.2|6136.4|1
1612954670000|2021-02-10 10:57:50|6140|6137.2|6139.7|6136.9|6140|6137.2|6139.7|6136.9|27
1612954680000|2021-02-10 10:58:00|6139.5|6136.7|6138.7|6135.9|6140|6137.2|6138.7|6135.9|15
1612954690000|2021-02-10 10:58:10|6138.5|6135.7|6137.7|6134.9|6138.5|6135.7|6136.7|6133.9|121
1612954700000|2021-02-10 10:58:20|6137.5|6134.7|6137.5|6134.7|6138.2|6135.4|6137.5|6134.7|12
1612954710000|2021-02-10 10:58:30|6137|6134.2|6137|6134.2|6137|6134.2|6137|6134.2|7
1612954720000|2021-02-10 10:58:40|6137.2|6134.4|6137.2|6134.4|6137.5|6134.7|6137|6134.2|2
1612954730000|2021-02-10 10:58:50|6137|6134.2|6136.5|6133.7|6137.5|6134.7|6136.5|6133.7|84
1612954740000|2021-02-10 10:59:00|6137.2|6134.4|6136.5|6133.7|6138|6135.2|6136.5|6133.7|40
1612954750000|2021-02-10 10:59:10|6136.2|6133.4|6136.2|6133.4|6136.2|6133.4|6136.2|6133.4|4
1612954760000|2021-02-10 10:59:20|6136|6133.2|6136|6133.2|6136.5|6133.7|6136|6133.2|10
1612954770000|2021-02-10 10:59:30|6136.2|6133.4|6136|6133.2|6136.2|6133.4|6136|6133.2|0
1612954780000|2021-02-10 10:59:40|6135.7|6132.9|6136.2|6133.4|6136.2|6133.4|6134.7|6131.9|167
1612954790000|2021-02-10 10:59:50|6136|6133.2|6137.5|6134.7|6138|6135.2|6136|6133.2|330
1612954800000|2021-02-10 11:00:00|6137.2|6134.4|6136.2|6133.4|6137.2|6134.4|6136.2|6133.4|37
1612954810000|2021-02-10 11:00:10|6136|6133.2|6135.2|6132.4|6136|6133.2|6135.2|6132.4|1086
1612954820000|2021-02-10 11:00:20|6134.7|6131.9|6134.2|6131.4|6134.7|6131.9|6134.2|6131.4|31
1612954830000|2021-02-10 11:00:30|6133.2|6130.4|6134.2|6131.4|6134.2|6131.4|6133|6130.2|48
1612954840000|2021-02-10 11:00:40|6133.7|6130.9|6133.7|6130.9|6133.7|6130.9|6133.7|6130.9|21
1612954850000|2021-02-10 11:00:50|6133.2|6130.4|6133.2|6130.4|6133.2|6130.4|6133.2|6130.4|2
1612954860000|2021-02-10 11:01:00|6134|6131.2|6134.7|6131.9|6135.2|6132.4|6134|6131.2|50
1612954870000|2021-02-10 11:01:10|6134.5|6131.7|6134.7|6131.9|6134.7|6131.9|6134|6131.2|3
1612954880000|2021-02-10 11:01:20|6135|6132.2|6135|6132.2|6135|6132.2|6134.2|6131.4|1
1612954890000|2021-02-10 11:01:30|6134.7|6131.9|6134.7|6131.9|6135|6132.2|6134.5|6131.7|3
1612954900000|2021-02-10 11:01:40|6135|6132.2|6135.2|6132.4|6135.2|6132.4|6134.7|6131.9|0
1612954910000|2021-02-10 11:01:50|6134.2|6131.4|6132.2|6129.4|6134.2|6131.4|6132.2|6129.4|39
1612954920000|2021-02-10 11:02:00|6133|6130.2|6133.2|6130.4|6133.8|6131|6132.5|6129.7|16
1612954930000|2021-02-10 11:02:10|6133.5|6130.7|6134|6131.2|6134.2|6131.4|6133.2|6130.4|5
1612954940000|2021-02-10 11:02:20|6134.2|6131.4|6135.2|6132.4|6135.2|6132.4|6134.2|6131.4|7
1612954950000|2021-02-10 11:02:30|6135.5|6132.7|6134.2|6131.4|6135.7|6132.9|6134.2|6131.4|8
1612954960000|2021-02-10 11:02:40|6135|6132.2|6134.7|6131.9|6135|6132.2|6134|6131.2|8
1612954970000|2021-02-10 11:02:50|6135|6132.2|6134.5|6131.7|6135|6132.2|6134.5|6131.7|11
1612954980000|2021-02-10 11:03:00|6134.7|6131.9|6134.2|6131.4|6135.2|6132.4|6134.2|6131.4|112
1612954990000|2021-02-10 11:03:10|6134.8|6132|6134.7|6131.9|6135.2|6132.4|6134.5|6131.7|78
1612955000000|2021-02-10 11:03:20|6135|6132.2|6135|6132.2|6135.2|6132.4|6134.7|6131.9|226
1612955010000|2021-02-10 11:03:30|6135.2|6132.4|6134.2|6131.4|6135.2|6132.4|6134.2|6131.4|2
1612955020000|2021-02-10 11:03:40|6134|6131.2|6133|6130.2|6134|6131.2|6132.2|6129.4|13
1612955030000|2021-02-10 11:03:50|6132.7|6129.9|6132.7|6129.9|6132.7|6129.9|6132.7|6129.9|18
1612955040000|2021-02-10 11:04:00|6133|6130.2|6133.7|6130.9|6134|6131.2|6133|6130.2|14
1612955050000|2021-02-10 11:04:10|6134|6131.2|6133.7|6130.9|6134|6131.2|6133.7|6130.9|1
1612955060000|2021-02-10 11:04:20|6133.5|6130.7|6133.2|6130.4|6133.5|6130.7|6133.2|6130.4|0
1612955070000|2021-02-10 11:04:30|6133.7|6130.9|6133.7|6130.9|6134|6131.2|6133.7|6130.9|6
1612955080000|2021-02-10 11:04:40|||||||||12
1612955090000|2021-02-10 11:04:50|6134|6131.2|6133.7|6130.9|6134|6131.2|6133.2|6130.4|33
1612955100000|2021-02-10 11:05:00|6133.2|6130.4|6133.2|6130.4|6133.5|6130.7|6133.2|6130.4|12
1612955110000|2021-02-10 11:05:10|||||||||7
1612955120000|2021-02-10 11:05:20|6133.5|6130.7|6133.2|6130.4|6133.7|6130.9|6133.2|6130.4|7
1612955130000|2021-02-10 11:05:30|||||||||6
1612955140000|2021-02-10 11:05:40|6133.7|6130.9|6133.5|6130.7|6134.2|6131.4|6133.2|6130.4|71
1612955150000|2021-02-10 11:05:50|6133.7|6130.9|6133.2|6130.4|6134|6131.2|6133.2|6130.4|36
1612955160000|2021-02-10 11:06:00|6134.2|6131.4|6133.2|6130.4|6134.2|6131.4|6133.2|6130.4|67
1612955170000|2021-02-10 11:06:10|||||||||100
1612955180000|2021-02-10 11:06:20|6133.7|6130.9|6133.7|6130.9|6133.7|6130.9|6133.7|6130.9|2
1612955190000|2021-02-10 11:06:30|6133.5|6130.7|6133.2|6130.4|6133.7|6130.9|6133.2|6130.4|21
1612955200000|2021-02-10 11:06:40|6133|6130.2|6132.2|6129.4|6133|6130.2|6132.2|6129.4|6
1612955210000|2021-02-10 11:06:50|||||||||4
1612955220000|2021-02-10 11:07:00|6132|6129.2|6132.7|6129.9|6133|6130.2|6132|6129.2|14
1612955230000|2021-02-10 11:07:10|6132.5|6129.7|6132.5|6129.7|6132.5|6129.7|6132.5|6129.7|0
1612955240000|2021-02-10 11:07:20|6132.7|6129.9|6132.7|6129.9|6132.7|6129.9|6132.7|6129.9|1
1612955250000|2021-02-10 11:07:30|6133.2|6130.4|6133.2|6130.4|6133.2|6130.4|6133.2|6130.4|0
1612955260000|2021-02-10 11:07:40|||||||||13
1612955270000|2021-02-10 11:07:50|6133|6130.2|6133.5|6130.7|6133.5|6130.7|6133|6130.2|1
1612955280000|2021-02-10 11:08:00|6133.7|6130.9|6135|6132.2|6135.2|6132.4|6133.7|6130.9|28
1612955290000|2021-02-10 11:08:10|6134.7|6131.9|6134.5|6131.7|6135|6132.2|6134.2|6131.4|9
1612955300000|2021-02-10 11:08:20|6135|6132.2|6135|6132.2|6135|6132.2|6134.7|6131.9|0
1612955310000|2021-02-10 11:08:30|6134.2|6131.4|6134.5|6131.7|6134.5|6131.7|6134.2|6131.4|2
1612955320000|2021-02-10 11:08:40|6134.7|6131.9|6135|6132.2|6135|6132.2|6134.7|6131.9|1
1612955340000|2021-02-10 11:09:00|||||||||2
1612955350000|2021-02-10 11:09:10|6135.2|6132.4|6135.2|6132.4|6135.2|6132.4|6135.2|6132.4|2
1612955370000|2021-02-10 11:09:30|6135|6132.2|6135|6132.2|6135|6132.2|6135|6132.2|0
1612955380000|2021-02-10 11:09:40|||||||||1
1612955390000|2021-02-10 11:09:50|||||||||2
1612955400000|2021-02-10 11:10:00|||||||||10
1612955410000|2021-02-10 11:10:10|6134|6131.2|6134.2|6131.4|6134.5|6131.7|6134|6131.2|22
1612955420000|2021-02-10 11:10:20|6135|6132.2|6135|6132.2|6135|6132.2|6135|6132.2|142
1612955430000|2021-02-10 11:10:30|6133.5|6130.7|6133.7|6130.9|6134|6131.2|6132|6129.2|96
1612955440000|2021-02-10 11:10:40|6134.2|6131.4|6134|6131.2|6134.5|6131.7|6134|6131.2|1
1612955450000|2021-02-10 11:10:50|6134.2|6131.4|6133.5|6130.7|6134.5|6131.7|6133.5|6130.7|27
1612955460000|2021-02-10 11:11:00|6133|6130.2|6133|6130.2|6133.2|6130.4|6132.2|6129.4|7
1612955470000|2021-02-10 11:11:10|6132.7|6129.9|6132.2|6129.4|6132.7|6129.9|6132.2|6129.4|1
1612955480000|2021-02-10 11:11:20|6132.5|6129.7|6132.2|6129.4|6132.5|6129.7|6132.2|6129.4|0
1612955490000|2021-02-10 11:11:30|||||||||32
1612955500000|2021-02-10 11:11:40|6132.7|6129.9|6132.5|6129.7|6133|6130.2|6132.5|6129.7|2
1612955510000|2021-02-10 11:11:50|6133|6130.2|6132.5|6129.7|6133|6130.2|6132.5|6129.7|9
1612955520000|2021-02-10 11:12:00|6132.7|6129.9|6132.5|6129.7|6132.7|6129.9|6132.2|6129.4|43
1612955530000|2021-02-10 11:12:10|6133|6130.2|6132.2|6129.4|6133|6130.2|6132.2|6129.4|105
1612955540000|2021-02-10 11:12:20|6132.5|6129.7|6133.2|6130.4|6133.2|6130.4|6132.5|6129.7|4
1612955550000|2021-02-10 11:12:30|6133|6130.2|6133|6130.2|6133|6130.2|6132.5|6129.7|2
1612955560000|2021-02-10 11:12:40|6134|6131.2|6134.5|6131.7|6134.7|6131.9|6134|6131.2|12
1612955570000|2021-02-10 11:12:50|6134.7|6131.9|6135|6132.2|6135|6132.2|6134.5|6131.7|1
1612955580000|2021-02-10 11:13:00|||||||||1
1612955590000|2021-02-10 11:13:10|6135.2|6132.4|6135.2|6132.4|6135.7|6132.9|6135.2|6132.4|48
1612955600000|2021-02-10 11:13:20|6135|6132.2|6133|6130.2|6135|6132.2|6133|6130.2|12
1612955610000|2021-02-10 11:13:30|6132.7|6129.9|6131.7|6128.9|6133|6130.2|6131.2|6128.4|15
1612955620000|2021-02-10 11:13:40|6132|6129.2|6132|6129.2|6132|6129.2|6132|6129.2|2
1612955630000|2021-02-10 11:13:50|6132.2|6129.4|6132.2|6129.4|6132.2|6129.4|6132|6129.2|41
1612955640000|2021-02-10 11:14:00|6132|6129.2|6132.2|6129.4|6132.2|6129.4|6132|6129.2|10
1612955650000|2021-02-10 11:14:10|6133.5|6130.7|6133.5|6130.7|6133.5|6130.7|6133.2|6130.4|10
1612955660000|2021-02-10 11:14:20|6133.7|6130.9|6133.2|6130.4|6133.7|6130.9|6133.2|6130.4|4
1612955670000|2021-02-10 11:14:30|6133|6130.2|6133|6130.2|6133.7|6130.9|6133|6130.2|2
1612955680000|2021-02-10 11:14:40|6133.5|6130.7|6133.5|6130.7|6133.5|6130.7|6133.2|6130.4|1
1612955690000|2021-02-10 11:14:50|6133.2|6130.4|6133.2|6130.4|6133.2|6130.4|6133.2|6130.4|0
1612955700000|2021-02-10 11:15:00|6133.5|6130.7|6133.2|6130.4|6134|6131.2|6133.2|6130.4|4
1612955710000|2021-02-10 11:15:10|6133.5|6130.7|6133.2|6130.4|6133.5|6130.7|6133.2|6130.4|0
1612955720000|2021-02-10 11:15:20|6133.5|6130.7|6133.2|6130.4|6133.5|6130.7|6133.2|6130.4|0
1612955730000|2021-02-10 11:15:30|||||||||3
1612955740000|2021-02-10 11:15:40|6133|6130.2|6133|6130.2|6133|6130.2|6133|6130.2|30
1612955770000|2021-02-10 11:16:10|||||||||8
1612955780000|2021-02-10 11:16:20|6132.7|6129.9|6132.2|6129.4|6132.7|6129.9|6132.2|6129.4|6
1612955790000|2021-02-10 11:16:30|6132.5|6129.7|6132.5|6129.7|6132.5|6129.7|6132.2|6129.4|1
1612955800000|2021-02-10 11:16:40|6132.7|6129.9|6133|6130.2|6133|6130.2|6132.5|6129.7|91
1612955810000|2021-02-10 11:16:50|6132.7|6129.9|6132.5|6129.7|6132.7|6129.9|6132.5|6129.7|2
1612955820000|2021-02-10 11:17:00|6132.7|6129.9|6133|6130.2|6133|6130.2|6132.7|6129.9|1
1612955830000|2021-02-10 11:17:10|6133.2|6130.4|6133|6130.2|6133.2|6130.4|6132.5|6129.7|9
1612955840000|2021-02-10 11:17:20|6133.2|6130.4|6133.2|6130.4|6133.2|6130.4|6133.2|6130.4|6
1612955850000|2021-02-10 11:17:30|6133.7|6130.9|6134|6131.2|6134|6131.2|6133.7|6130.9|2
1612955860000|2021-02-10 11:17:40|6133.7|6130.9|6133.5|6130.7|6133.7|6130.9|6133.5|6130.7|3
1612955870000|2021-02-10 11:17:50|6133.2|6130.4|6133.2|6130.4|6133.2|6130.4|6133.2|6130.4|1
1612955880000|2021-02-10 11:18:00|6133|6130.2|6133.7|6130.9|6133.7|6130.9|6133|6130.2|12
1612955890000|2021-02-10 11:18:10|6134|6131.2|6134|6131.2|6134|6131.2|6134|6131.2|53
1612955900000|2021-02-10 11:18:20|||||||||5
1612955920000|2021-02-10 11:18:40|6134.5|6131.7|6134.2|6131.4|6135.7|6132.9|6134.2|6131.4|440
1612955930000|2021-02-10 11:18:50|6134|6131.2|6134.7|6131.9|6134.7|6131.9|6134|6131.2|277
1612955940000|2021-02-10 11:19:00|6135|6132.2|6131|6128.2|6135|6132.2|6131|6128.2|269
1612955950000|2021-02-10 11:19:10|6131.2|6128.4|6131.2|6128.4|6131.2|6128.4|6131.2|6128.4|0
1612955960000|2021-02-10 11:19:20|6130.7|6127.9|6130.7|6127.9|6131|6128.2|6130.2|6127.4|32
1612955970000|2021-02-10 11:19:30|6130.2|6127.4|6130.5|6127.7|6130.7|6127.9|6130.2|6127.4|7
1612955980000|2021-02-10 11:19:40|6130.7|6127.9|6131|6128.2|6131|6128.2|6130.7|6127.9|100
1612955990000|2021-02-10 11:19:50|6130.5|6127.7|6130|6127.2|6130.5|6127.7|6130|6127.2|0
1612956000000|2021-02-10 11:20:00|6130.2|6127.4|6130.2|6127.4|6130.2|6127.4|6130.2|6127.4|7
1612956010000|2021-02-10 11:20:10|6130|6127.2|6128|6125.2|6130|6127.2|6128|6125.2|73
1612956020000|2021-02-10 11:20:20|6129|6126.2|6128.2|6125.4|6129|6126.2|6128.2|6125.4|7
1612956040000|2021-02-10 11:20:40|6128|6125.2|6128|6125.2|6128|6125.2|6128|6125.2|5
1612956050000|2021-02-10 11:20:50|6127.2|6124.4|6127|6124.2|6127.2|6124.4|6126.7|6123.9|30
1612956060000|2021-02-10 11:21:00|6127.2|6124.4|6127|6124.2|6127.2|6124.4|6126.7|6123.9|16
1612956070000|2021-02-10 11:21:10|||||||||1
1612956080000|2021-02-10 11:21:20|6127.2|6124.4|6127.2|6124.4|6127.2|6124.4|6127.2|6124.4|24
1612956090000|2021-02-10 11:21:30|6127.7|6124.9|6128|6125.2|6128|6125.2|6127.7|6124.9|23
1612956110000|2021-02-10 11:21:50|6127|6124.2|6126.7|6123.9|6127|6124.2|6126.7|6123.9|14
1612956120000|2021-02-10 11:22:00|6126.5|6123.7|6127.7|6124.9|6128|6125.2|6126.5|6123.7|45
1612956130000|2021-02-10 11:22:10|6128|6125.2|6128.2|6125.4|6128.2|6125.4|6128|6125.2|12
1612956140000|2021-02-10 11:22:20|||||||||18
1612956150000|2021-02-10 11:22:30|6129|6126.2|6128.7|6125.9|6129|6126.2|6128.7|6125.9|18
1612956160000|2021-02-10 11:22:40|6129|6126.2|6129.7|6126.9|6129.7|6126.9|6129|6126.2|5
1612956170000|2021-02-10 11:22:50|6130|6127.2|6129.7|6126.9|6130|6127.2|6129.7|6126.9|1
1612956190000|2021-02-10 11:23:10|6130|6127.2|6130|6127.2|6130|6127.2|6130|6127.2|1
1612956210000|2021-02-10 11:23:30|6129.5|6126.7|6129.2|6126.4|6129.5|6126.7|6129.2|6126.4|3
1612956230000|2021-02-10 11:23:50|6129.7|6126.9|6131.7|6128.9|6132.7|6129.9|6129.7|6126.9|1034
1612956240000|2021-02-10 11:24:00|6132|6129.2|6131.2|6128.4|6132|6129.2|6131|6128.2|25
1612956250000|2021-02-10 11:24:10|6131.5|6128.7|6131.5|6128.7|6132.2|6129.4|6131.5|6128.7|252
1612956260000|2021-02-10 11:24:20|6131.7|6128.9|6131.5|6128.7|6131.7|6128.9|6131.5|6128.7|1
1612956270000|2021-02-10 11:24:30|||||||||12
1612956280000|2021-02-10 11:24:40|6131|6128.2|6129.2|6126.4|6131|6128.2|6129|6126.2|200
1612956290000|2021-02-10 11:24:50|6129.5|6126.7|6129.5|6126.7|6129.5|6126.7|6129.2|6126.4|2
1612956300000|2021-02-10 11:25:00|6129.7|6126.9|6129.5|6126.7|6129.7|6126.9|6129.5|6126.7|1
1612956310000|2021-02-10 11:25:10|6129.2|6126.4|6129.5|6126.7|6129.5|6126.7|6129.2|6126.4|1
1612956320000|2021-02-10 11:25:20|6129.2|6126.4|6129.2|6126.4|6129.7|6126.9|6129.2|6126.4|0
1612956340000|2021-02-10 11:25:40|6129.5|6126.7|6129.5|6126.7|6129.5|6126.7|6129.5|6126.7|2
1612956350000|2021-02-10 11:25:50|||||||||2
1612956360000|2021-02-10 11:26:00|6129.7|6126.9|6129.5|6126.7|6130.5|6127.7|6129.5|6126.7|11
1612956370000|2021-02-10 11:26:10|6129.2|6126.4|6129.5|6126.7|6129.5|6126.7|6129.2|6126.4|1
1612956380000|2021-02-10 11:26:20|6129.2|6126.4|6129.2|6126.4|6129.5|6126.7|6129.2|6126.4|0
1612956390000|2021-02-10 11:26:30|6129.5|6126.7|6130|6127.2|6130|6127.2|6129.2|6126.4|1
1612956400000|2021-02-10 11:26:40|6130.2|6127.4|6130.2|6127.4|6130.5|6127.7|6130|6127.2|4
1612956420000|2021-02-10 11:27:00|6130|6127.2|6130.5|6127.7|6130.5|6127.7|6130|6127.2|1
1612956430000|2021-02-10 11:27:10|6130.7|6127.9|6130.2|6127.4|6130.7|6127.9|6130.2|6127.4|5
1612956440000|2021-02-10 11:27:20|6129.5|6126.7|6129.7|6126.9|6130|6127.2|6129.5|6126.7|1
1612956450000|2021-02-10 11:27:30|6129.5|6126.7|6129|6126.2|6129.5|6126.7|6129|6126.2|4
1612956460000|2021-02-10 11:27:40|6129.5|6126.7|6129.5|6126.7|6129.5|6126.7|6129.5|6126.7|1
1612956470000|2021-02-10 11:27:50|6129.7|6126.9|6127.5|6124.7|6129.7|6126.9|6127.2|6124.4|13
1612956480000|2021-02-10 11:28:00|6127.2|6124.4|6127.5|6124.7|6127.7|6124.9|6126.7|6123.9|15
1612956490000|2021-02-10 11:28:10|6127.2|6124.4|6126.5|6123.7|6127.2|6124.4|6126.5|6123.7|8
1612956500000|2021-02-10 11:28:20|6126.2|6123.4|6126.5|6123.7|6126.5|6123.7|6126.2|6123.4|2
1612956510000|2021-02-10 11:28:30|6127|6124.2|6128.5|6125.7|6129|6126.2|6127|6124.2|96
1612956520000|2021-02-10 11:28:40|6128.7|6125.9|6128.2|6125.4|6128.7|6125.9|6128.2|6125.4|5
1612956530000|2021-02-10 11:28:50|6128.5|6125.7|6128.2|6125.4|6128.7|6125.9|6128.2|6125.4|2
1612956540000|2021-02-10 11:29:00|6128|6125.2|6127.2|6124.4|6128|6125.2|6127.2|6124.4|2
1612956550000|2021-02-10 11:29:10|6127.5|6124.7|6127|6124.2|6127.7|6124.9|6127|6124.2|5
1612956560000|2021-02-10 11:29:20|6127.5|6124.7|6127|6124.2|6127.5|6124.7|6127|6124.2|0
1612956580000|2021-02-10 11:29:40|||||||||1
1612956590000|2021-02-10 11:29:50|6126.5|6123.7|6126.5|6123.7|6127|6124.2|6126.5|6123.7|11
1612956600000|2021-02-10 11:30:00|6126.2|6123.4|6126.5|6123.7|6126.7|6123.9|6126|6123.2|18
1612956610000|2021-02-10 11:30:10|6127|6124.2|6126.2|6123.4|6127|6124.2|6126|6123.2|28
1612956620000|2021-02-10 11:30:20|6126.5|6123.7|6129|6126.2|6129.5|6126.7|6126.2|6123.4|47
1612956630000|2021-02-10 11:30:30|6130|6127.2|6129.5|6126.7|6130|6127.2|6129.5|6126.7|2
1612956640000|2021-02-10 11:30:40|6129.7|6126.9|6128.7|6125.9|6129.7|6126.9|6128.5|6125.7|2
1612956650000|2021-02-10 11:30:50|6128.2|6125.4|6128.5|6125.7|6128.7|6125.9|6128.2|6125.4|3
1612956660000|2021-02-10 11:31:00|6128.7|6125.9|6129.5|6126.7|6129.5|6126.7|6128.7|6125.9|1
1612956670000|2021-02-10 11:31:10|6129|6126.2|6128.2|6125.4|6129|6126.2|6128|6125.2|3
1612956680000|2021-02-10 11:31:20|6128|6125.2|6128|6125.2|6128|6125.2|6128|6125.2|0
1612956710000|2021-02-10 11:31:50|||||||||1
1612956720000|2021-02-10 11:32:00|6128.2|6125.4|6129|6126.2|6129|6126.2|6128.2|6125.4|19
1612956730000|2021-02-10 11:32:10|6129.5|6126.7|6129.7|6126.9|6129.7|6126.9|6129.5|6126.7|10
1612956740000|2021-02-10 11:32:20|||||||||4
1612956750000|2021-02-10 11:32:30|6130|6127.2|6130|6127.2|6130|6127.2|6129.7|6126.9|1
1612956760000|2021-02-10 11:32:40|6129.2|6126.4|6129.7|6126.9|6129.7|6126.9|6129.2|6126.4|5
1612956770000|2021-02-10 11:32:50|6129.5|6126.7|6129|6126.2|6129.7|6126.9|6129|6126.2|3
1612956790000|2021-02-10 11:33:10|6129.7|6126.9|6130|6127.2|6130|6127.2|6129.7|6126.9|0
1612956810000|2021-02-10 11:33:30|6130.2|6127.4|6130|6127.2|6130.5|6127.7|6129.7|6126.9|3
1612956840000|2021-02-10 11:34:00|6129.7|6126.9|6129.7|6126.9|6129.7|6126.9|6129.7|6126.9|1
1612956850000|2021-02-10 11:34:10|6130.2|6127.4|6130|6127.2|6130.2|6127.4|6130|6127.2|5
1612956860000|2021-02-10 11:34:20|6129.5|6126.7|6129.5|6126.7|6129.5|6126.7|6129.5|6126.7|14
1612956870000|2021-02-10 11:34:30|6129.7|6126.9|6130|6127.2|6130|6127.2|6129.7|6126.9|0
1612956890000|2021-02-10 11:34:50|6129|6126.2|6129|6126.2|6129|6126.2|6129|6126.2|12
1612956900000|2021-02-10 11:35:00|6128.7|6125.9|6128.5|6125.7|6128.7|6125.9|6128|6125.2|3
1612956910000|2021-02-10 11:35:10|6128.7|6125.9|6128.7|6125.9|6129|6126.2|6128.7|6125.9|15
1612956930000|2021-02-10 11:35:30|6129|6126.2|6129.5|6126.7|6129.5|6126.7|6129|6126.2|31
1612956940000|2021-02-10 11:35:40|||||||||1
1612956960000|2021-02-10 11:36:00|6129.7|6126.9|6130.7|6127.9|6130.7|6127.9|6129.7|6126.9|12
1612956980000|2021-02-10 11:36:20|6130|6127.2|6130.5|6127.7|6130.7|6127.9|6130|6127.2|38
1612956990000|2021-02-10 11:36:30|6130.7|6127.9|6130.7|6127.9|6130.7|6127.9|6130.7|6127.9|0
1612957000000|2021-02-10 11:36:40|||||||||1
1612957020000|2021-02-10 11:37:00|||||||||31
1612957030000|2021-02-10 11:37:10|6129.4|6126.6|6129.5|6126.7|6129.7|6126.9|6129|6126.2|29
1612957040000|2021-02-10 11:37:20|6129|6126.2|6129.5|6126.7|6129.5|6126.7|6129|6126.2|3
1612957050000|2021-02-10 11:37:30|6129.7|6126.9|6129.7|6126.9|6129.7|6126.9|6129.7|6126.9|0
1612957060000|2021-02-10 11:37:40|6130|6127.2|6130.2|6127.4|6130.2|6127.4|6130|6127.2|4
1612957080000|2021-02-10 11:38:00|6130.5|6127.7|6130.2|6127.4|6130.5|6127.7|6130|6127.2|0
1612957090000|2021-02-10 11:38:10|6130|6127.2|6130.2|6127.4|6130.2|6127.4|6130|6127.2|1
1612957100000|2021-02-10 11:38:20|6129.7|6126.9|6129.7|6126.9|6130|6127.2|6129.7|6126.9|3
1612957110000|2021-02-10 11:38:30|6130|6127.2|6130|6127.2|6130|6127.2|6130|6127.2|0
1612957120000|2021-02-10 11:38:40|6130.2|6127.4|6130|6127.2|6130.2|6127.4|6130|6127.2|0
1612957130000|2021-02-10 11:38:50|6130.2|6127.4|6130.7|6127.9|6130.7|6127.9|6130.2|6127.4|5
1612957160000|2021-02-10 11:39:20|||||||||13
1612957170000|2021-02-10 11:39:30|||||||||29
1612957180000|2021-02-10 11:39:40|||||||||10
1612957190000|2021-02-10 11:39:50|6130|6127.2|6130.2|6127.4|6130.2|6127.4|6130|6127.2|1
1612957200000|2021-02-10 11:40:00|||||||||3
1612957210000|2021-02-10 11:40:10|6130.7|6127.9|6130.7|6127.9|6130.7|6127.9|6130.7|6127.9|0
1612957260000|2021-02-10 11:41:00|||||||||1
1612957270000|2021-02-10 11:41:10|6130.5|6127.7|6130.2|6127.4|6130.5|6127.7|6130|6127.2|19
1612957300000|2021-02-10 11:41:40|6130|6127.2|6130.2|6127.4|6130.2|6127.4|6129.7|6126.9|0
1612957310000|2021-02-10 11:41:50|6129.7|6126.9|6129.7|6126.9|6129.7|6126.9|6129.7|6126.9|0
1612957320000|2021-02-10 11:42:00|6130|6127.2|6130|6127.2|6130.2|6127.4|6130|6127.2|12
1612957330000|2021-02-10 11:42:10|6130.2|6127.4|6130.2|6127.4|6130.2|6127.4|6130|6127.2|2
1612957350000|2021-02-10 11:42:30|6130|6127.2|6130.7|6127.9|6130.7|6127.9|6130|6127.2|9
1612957360000|2021-02-10 11:42:40|6131|6128.2|6131.7|6128.9|6131.7|6128.9|6131|6128.2|51
1612957370000|2021-02-10 11:42:50|||||||||3
1612957380000|2021-02-10 11:43:00|||||||||11
1612957390000|2021-02-10 11:43:10|6131.5|6128.7|6131.2|6128.4|6131.5|6128.7|6131.2|6128.4|4
1612957400000|2021-02-10 11:43:20|6130.9|6128.1|6131.2|6128.4|6131.2|6128.4|6130.2|6127.4|26
1612957410000|2021-02-10 11:43:30|6131.4|6128.6|6131.7|6128.9|6131.7|6128.9|6131.4|6128.6|0
1612957440000|2021-02-10 11:44:00|||||||||22
1612957450000|2021-02-10 11:44:10|||||||||4
1612957460000|2021-02-10 11:44:20|||||||||1
1612957470000|2021-02-10 11:44:30|6132.2|6129.4|6132.4|6129.6|6133.7|6130.9|6132.2|6129.4|95
1612957480000|2021-02-10 11:44:40|6132.7|6129.9|6132.4|6129.6|6132.7|6129.9|6132.4|6129.6|5
1612957490000|2021-02-10 11:44:50|6132.7|6129.9|6132.9|6130.1|6132.9|6130.1|6132.7|6129.9|94
1612957500000|2021-02-10 11:45:00|6132.7|6129.9|6133.2|6130.4|6133.2|6130.4|6132.7|6129.9|87
1612957510000|2021-02-10 11:45:10|6133.7|6130.9|6133.7|6130.9|6133.9|6131.1|6133.7|6130.9|27
1612957520000|2021-02-10 11:45:20|6133.9|6131.1|6133.9|6131.1|6133.9|6131.1|6133.9|6131.1|27
1612957530000|2021-02-10 11:45:30|||||||||9
1612957540000|2021-02-10 11:45:40|6134.2|6131.4|6133.9|6131.1|6134.2|6131.4|6133.9|6131.1|25
1612957550000|2021-02-10 11:45:50|6134.5|6131.7|6134.7|6131.9|6134.7|6131.9|6134.5|6131.7|63
1612957560000|2021-02-10 11:46:00|6134.2|6131.4|6133.9|6131.1|6134.2|6131.4|6133.9|6131.1|20
1612957570000|2021-02-10 11:46:10|6134.7|6131.9|6133.7|6130.9|6134.7|6131.9|6133.7|6130.9|5
1612957590000|2021-02-10 11:46:30|6133.9|6131.1|6133.9|6131.1|6133.9|6131.1|6133.9|6131.1|0
1612957600000|2021-02-10 11:46:40|6133.7|6130.9|6131.7|6128.9|6133.7|6130.9|6131.7|6128.9|26
1612957610000|2021-02-10 11:46:50|6131.9|6129.1|6131.9|6129.1|6131.9|6129.1|6131.9|6129.1|11
1612957620000|2021-02-10 11:47:00|6131.7|6128.9|6131.4|6128.6|6132.2|6129.4|6131.4|6128.6|17
1612957640000|2021-02-10 11:47:20|6131.2|6128.4|6130.4|6127.6|6131.4|6128.6|6130.2|6127.4|26
1612957650000|2021-02-10 11:47:30|6130.7|6127.9|6130.9|6128.1|6130.9|6128.1|6130.7|6127.9|5
1612957660000|2021-02-10 11:47:40|6130.7|6127.9|6130.4|6127.6|6130.7|6127.9|6130.4|6127.6|1
1612957690000|2021-02-10 11:48:10|6130.2|6127.4|6127.7|6124.9|6130.2|6127.4|6127.4|6124.6|51
1612957700000|2021-02-10 11:48:20|6128.2|6125.4|6128.9|6126.1|6128.9|6126.1|6128.2|6125.4|18
1612957710000|2021-02-10 11:48:30|6129.4|6126.6|6128.9|6126.1|6129.4|6126.6|6128.9|6126.1|21
1612957720000|2021-02-10 11:48:40|6129.2|6126.4|6129.7|6126.9|6129.7|6126.9|6129.2|6126.4|5
1612957730000|2021-02-10 11:48:50|6129.4|6126.6|6129.4|6126.6|6129.4|6126.6|6129.4|6126.6|1
1612957740000|2021-02-10 11:49:00|6129.2|6126.4|6128.9|6126.1|6129.2|6126.4|6128.9|6126.1|0
1612957750000|2021-02-10 11:49:10|6129.2|6126.4|6129.7|6126.9|6129.7|6126.9|6129.2|6126.4|4
1612957760000|2021-02-10 11:49:20|6129.9|6127.1|6126.4|6123.6|6129.9|6127.1|6126.4|6123.6|47
1612957770000|2021-02-10 11:49:30|6126.9|6124.1|6126.7|6123.9|6126.9|6124.1|6126.2|6123.4|7
1612957780000|2021-02-10 11:49:40|6126.9|6124.1|6127.4|6124.6|6127.7|6124.9|6126.9|6124.1|4
1612957790000|2021-02-10 11:49:50|||||||||1
1612957800000|2021-02-10 11:50:00|6127.7|6124.9|6126.9|6124.1|6127.7|6124.9|6126.9|6124.1|0
1612957810000|2021-02-10 11:50:10|6126.7|6123.9|6126.4|6123.6|6126.7|6123.9|6126.2|6123.4|10
1612957820000|2021-02-10 11:50:20|6125.7|6122.9|6125.7|6122.9|6125.7|6122.9|6125.7|6122.9|20
1612957830000|2021-02-10 11:50:30|6126.2|6123.4|6123.9|6121.1|6126.2|6123.4|6123.9|6121.1|21
1612957840000|2021-02-10 11:50:40|6124.2|6121.4|6123.9|6121.1|6124.2|6121.4|6123.2|6120.4|10
1612957850000|2021-02-10 11:50:50|6124.2|6121.4|6124.9|6122.1|6124.9|6122.1|6124.2|6121.4|420
1612957870000|2021-02-10 11:51:10|||||||||1
1612957890000|2021-02-10 11:51:30|6125.7|6122.9|6125.9|6123.1|6125.9|6123.1|6125.4|6122.6|24
1612957900000|2021-02-10 11:51:40|||||||||10
1612957920000|2021-02-10 11:52:00|6126.2|6123.4|6126.9|6124.1|6126.9|6124.1|6125.9|6123.1|6
1612957930000|2021-02-10 11:52:10|6127.2|6124.4|6127.4|6124.6|6127.4|6124.6|6126.9|6124.1|1
1612957940000|2021-02-10 11:52:20|6127.2|6124.4|6127.4|6124.6|6127.4|6124.6|6127.2|6124.4|5
1612957950000|2021-02-10 11:52:30|6127.2|6124.4|6126.9|6124.1|6127.2|6124.4|6126.9|6124.1|2
1612957960000|2021-02-10 11:52:40|6127.4|6124.6|6126.9|6124.1|6127.4|6124.6|6126.9|6124.1|3
1612957970000|2021-02-10 11:52:50|||||||||5
1612957980000|2021-02-10 11:53:00|6126.4|6123.6|6123.9|6121.1|6126.4|6123.6|6123.2|6120.4|611
1612957990000|2021-02-10 11:53:10|6124.4|6121.6|6124.9|6122.1|6125.2|6122.4|6124.4|6121.6|12
1612958000000|2021-02-10 11:53:20|6125.2|6122.4|6125.2|6122.4|6125.2|6122.4|6125.2|6122.4|2
1612958010000|2021-02-10 11:53:30|6125.4|6122.6|6125.7|6122.9|6125.7|6122.9|6125.4|6122.6|1
1612958020000|2021-02-10 11:53:40|6126.2|6123.4|6125.4|6122.6|6126.2|6123.4|6125.4|6122.6|0
1612958030000|2021-02-10 11:53:50|6125.7|6122.9|6126.2|6123.4|6126.2|6123.4|6125.7|6122.9|0
1612958050000|2021-02-10 11:54:10|||||||||16
1612958060000|2021-02-10 11:54:20|6125.7|6122.9|6125.7|6122.9|6125.7|6122.9|6125.7|6122.9|21
1612958070000|2021-02-10 11:54:30|6125.4|6122.6|6127.4|6124.6|6127.4|6124.6|6125.4|6122.6|39
1612958090000|2021-02-10 11:54:50|6127.7|6124.9|6127.9|6125.1|6128.2|6125.4|6127.7|6124.9|9
1612958100000|2021-02-10 11:55:00|6127.7|6124.9|6127.9|6125.1|6127.9|6125.1|6127.7|6124.9|1
1612958110000|2021-02-10 11:55:10|6129.2|6126.4|6129.4|6126.6|6130.2|6127.4|6129.2|6126.4|271
1612958120000|2021-02-10 11:55:20|6129.2|6126.4|6127.4|6124.6|6129.2|6126.4|6127.4|6124.6|13
1612958130000|2021-02-10 11:55:30|6127.7|6124.9|6127.9|6125.1|6128.2|6125.4|6127.4|6124.6|4
1612958140000|2021-02-10 11:55:40|6127.4|6124.6|6126.9|6124.1|6127.4|6124.6|6126.9|6124.1|8
1612958150000|2021-02-10 11:55:50|6127.2|6124.4|6127.2|6124.4|6127.2|6124.4|6127.2|6124.4|0
1612958160000|2021-02-10 11:56:00|6127.4|6124.6|6126.4|6123.6|6127.4|6124.6|6126.4|6123.6|2
1612958170000|2021-02-10 11:56:10|6126.2|6123.4|6125.7|6122.9|6126.2|6123.4|6125.7|6122.9|5
1612958180000|2021-02-10 11:56:20|6125.2|6122.4|6125.2|6122.4|6125.2|6122.4|6124.9|6122.1|1
1612958190000|2021-02-10 11:56:30|6125.4|6122.6|6125.4|6122.6|6125.4|6122.6|6125.4|6122.6|0
1612958210000|2021-02-10 11:56:50|6125.7|6122.9|6125.7|6122.9|6125.7|6122.9|6125.4|6122.6|11
1612958220000|2021-02-10 11:57:00|6125.4|6122.6|6125.4|6122.6|6125.4|6122.6|6125.4|6122.6|0
1612958230000|2021-02-10 11:57:10|6125.9|6123.1|6126.7|6123.9|6126.7|6123.9|6125.9|6123.1|1
1612958240000|2021-02-10 11:57:20|6127.2|6124.4|6126.9|6124.1|6127.4|6124.6|6126.4|6123.6|26
1612958250000|2021-02-10 11:57:30|6126.7|6123.9|6126.7|6123.9|6126.7|6123.9|6126.4|6123.6|8
1612958260000|2021-02-10 11:57:40|6126.4|6123.6|6126.4|6123.6|6126.4|6123.6|6126.2|6123.4|2
1612958270000|2021-02-10 11:57:50|6127.2|6124.4|6126.4|6123.6|6127.2|6124.4|6126.4|6123.6|19
1612958280000|2021-02-10 11:58:00|6126.2|6123.4|6126.2|6123.4|6126.2|6123.4|6126.2|6123.4|4
1612958290000|2021-02-10 11:58:10|6125.7|6122.9|6124.4|6121.6|6125.7|6122.9|6124.4|6121.6|23
1612958300000|2021-02-10 11:58:20|6124.7|6121.9|6125.2|6122.4|6125.2|6122.4|6124.7|6121.9|99
1612958310000|2021-02-10 11:58:30|6125.4|6122.6|6126.7|6123.9|6126.7|6123.9|6125.4|6122.6|22
1612958320000|2021-02-10 11:58:40|6126.9|6124.1|6126.9|6124.1|6127.2|6124.4|6126.7|6123.9|3
1612958330000|2021-02-10 11:58:50|6126.4|6123.6|6124.9|6122.1|6127.2|6124.4|6124.4|6121.6|47
1612958340000|2021-02-10 11:59:00|6125.2|6122.4|6125.4|6122.6|6125.4|6122.6|6125.2|6122.4|2
1612958360000|2021-02-10 11:59:20|6126.2|6123.4|6126.2|6123.4|6126.2|6123.4|6126.2|6123.4|7
1612958390000|2021-02-10 11:59:50|6125.9|6123.1|6125.9|6123.1|6125.9|6123.1|6125.9|6123.1|3
1612958400000|2021-02-10 12:00:00|6126.2|6123.4|6126.2|6123.4|6126.2|6123.4|6125.9|6123.1|45
1612958410000|2021-02-10 12:00:10|6127.9|6125.1|6128.7|6125.9|6129.2|6126.4|6127.9|6125.1|36
1612958420000|2021-02-10 12:00:20|6129.2|6126.4|6128.4|6125.6|6129.2|6126.4|6128.4|6125.6|3
1612958430000|2021-02-10 12:00:30|6127.9|6125.1|6126.7|6123.9|6127.9|6125.1|6126.4|6123.6|11
1612958440000|2021-02-10 12:00:40|6126.9|6124.1|6127.2|6124.4|6127.2|6124.4|6126.4|6123.6|2
1612958460000|2021-02-10 12:01:00|6126.4|6123.6|6126.4|6123.6|6126.7|6123.9|6126.4|6123.6|17
1612958470000|2021-02-10 12:01:10|6125.9|6123.1|6125.4|6122.6|6126.2|6123.4|6125.4|6122.6|4
1612958480000|2021-02-10 12:01:20|6125.7|6122.9|6126.2|6123.4|6126.4|6123.6|6125.7|6122.9|6
1612958490000|2021-02-10 12:01:30|6126.4|6123.6|6127.2|6124.4|6127.2|6124.4|6126.4|6123.6|2
1612958500000|2021-02-10 12:01:40|6127.4|6124.6|6127.4|6124.6|6127.7|6124.9|6127.2|6124.4|8
1612958510000|2021-02-10 12:01:50|6126.7|6123.9|6127.4|6124.6|6127.4|6124.6|6126.4|6123.6|41
1612958520000|2021-02-10 12:02:00|6127.7|6124.9|6127.7|6124.9|6127.7|6124.9|6127.7|6124.9|1
1612958530000|2021-02-10 12:02:10|6128.2|6125.4|6128.2|6125.4|6128.2|6125.4|6127.9|6125.1|5
1612958540000|2021-02-10 12:02:20|||||||||4
1612958560000|2021-02-10 12:02:40|||||||||10
1612958570000|2021-02-10 12:02:50|6127.9|6125.1|6127.7|6124.9|6127.9|6125.1|6127.7|6124.9|2
1612958580000|2021-02-10 12:03:00|6127.2|6124.4|6127.2|6124.4|6127.4|6124.6|6126.7|6123.9|10
1612958590000|2021-02-10 12:03:10|6127.7|6124.9|6127.7|6124.9|6127.7|6124.9|6127.7|6124.9|0
1612958600000|2021-02-10 12:03:20|6126.2|6123.4|6126.4|6123.6|6126.4|6123.6|6125.9|6123.1|125
1612958610000|2021-02-10 12:03:30|6126.2|6123.4|6126.4|6123.6|6127.2|6124.4|6126.2|6123.4|24
1612958620000|2021-02-10 12:03:40|||||||||5
1612958640000|2021-02-10 12:04:00|6126.2|6123.4|6127.7|6124.9|6128.2|6125.4|6126.2|6123.4|18
1612958650000|2021-02-10 12:04:10|6127.4|6124.6|6127.4|6124.6|6127.4|6124.6|6127.4|6124.6|0
1612958670000|2021-02-10 12:04:30|6127.7|6124.9|6127.9|6125.1|6127.9|6125.1|6127.7|6124.9|2
1612958680000|2021-02-10 12:04:40|6127.7|6124.9|6127.4|6124.6|6127.7|6124.9|6127.4|6124.6|10
1612958690000|2021-02-10 12:04:50|6127.6|6124.8|6127.2|6124.4|6127.6|6124.8|6127.2|6124.4|7
1612958700000|2021-02-10 12:05:00|6127.4|6124.6|6126.2|6123.4|6127.7|6124.9|6126.2|6123.4|25
1612958710000|2021-02-10 12:05:10|6126.7|6123.9|6126.7|6123.9|6127.2|6124.4|6126.7|6123.9|1
1612958720000|2021-02-10 12:05:20|6126.4|6123.6|6125.2|6122.4|6126.4|6123.6|6125.2|6122.4|9
1612958730000|2021-02-10 12:05:30|6125.4|6122.6|6126.2|6123.4|6126.2|6123.4|6125.4|6122.6|10
1612958740000|2021-02-10 12:05:40|||||||||2
1612958750000|2021-02-10 12:05:50|6125.4|6122.6|6125.4|6122.6|6125.4|6122.6|6125.4|6122.6|25
1612958760000|2021-02-10 12:06:00|6125.6|6122.8|6125.4|6122.6|6125.6|6122.8|6125.4|6122.6|1
1612958770000|2021-02-10 12:06:10|6125.2|6122.4|6124.4|6121.6|6125.2|6122.4|6124.4|6121.6|21
1612958780000|2021-02-10 12:06:20|6124.2|6121.4|6124.2|6121.4|6124.2|6121.4|6123.6|6120.8|20
1612958790000|2021-02-10 12:06:30|6124.4|6121.6|6125.2|6122.4|6125.2|6122.4|6124.4|6121.6|1
1612958800000|2021-02-10 12:06:40|6125.4|6122.6|6125.4|6122.6|6125.4|6122.6|6125.4|6122.6|5
1612958820000|2021-02-10 12:07:00|6124.9|6122.1|6124.9|6122.1|6124.9|6122.1|6124.9|6122.1|10
1612958830000|2021-02-10 12:07:10|6124.4|6121.6|6125.4|6122.6|6125.4|6122.6|6124.4|6121.6|3
1612958840000|2021-02-10 12:07:20|6125.2|6122.4|6125.2|6122.4|6125.2|6122.4|6125.2|6122.4|4
1612958870000|2021-02-10 12:07:50|6124.9|6122.1|6124.7|6121.9|6124.9|6122.1|6123.7|6120.9|13
1612958880000|2021-02-10 12:08:00|6124.4|6121.6|6125.2|6122.4|6125.2|6122.4|6124.4|6121.6|2
1612958890000|2021-02-10 12:08:10|6125.7|6122.9|6126.2|6123.4|6126.2|6123.4|6125.7|6122.9|7
1612958900000|2021-02-10 12:08:20|||||||||8
1612958910000|2021-02-10 12:08:30|6126.4|6123.6|6126.4|6123.6|6126.4|6123.6|6126.4|6123.6|0
1612958920000|2021-02-10 12:08:40|6126.7|6123.9|6127.7|6124.9|6127.7|6124.9|6126.7|6123.9|12
1612958930000|2021-02-10 12:08:50|6127.4|6124.6|6127.4|6124.6|6128.2|6125.4|6127.2|6124.4|17
1612958950000|2021-02-10 12:09:10|6128.2|6125.4|6128.2|6125.4|6128.2|6125.4|6128.2|6125.4|2
1612958960000|2021-02-10 12:09:20|6128.4|6125.6|6127.2|6124.4|6128.4|6125.6|6127.2|6124.4|67
1612958970000|2021-02-10 12:09:30|6126.2|6123.4|6126.4|6123.6|6126.4|6123.6|6126.2|6123.4|4
1612958980000|2021-02-10 12:09:40|||||||||2
1612959000000|2021-02-10 12:10:00|6126.2|6123.4|6125.4|6122.6|6126.2|6123.4|6125.4|6122.6|6
1612959010000|2021-02-10 12:10:10|6125.2|6122.4|6125.2|6122.4|6125.4|6122.6|6124.6|6121.8|19
1612959040000|2021-02-10 12:10:40|6125.4|6122.6|6125.7|6122.9|6125.7|6122.9|6125.4|6122.6|1
1612959050000|2021-02-10 12:10:50|6125.4|6122.6|6125.4|6122.6|6125.4|6122.6|6125.4|6122.6|11
1612959060000|2021-02-10 12:11:00|6125.7|6122.9|6125.7|6122.9|6126.2|6123.4|6125.4|6122.6|6
1612959070000|2021-02-10 12:11:10|6126.2|6123.4|6126.2|6123.4|6126.2|6123.4|6126.2|6123.4|0
1612959080000|2021-02-10 12:11:20|6126.4|6123.6|6126.4|6123.6|6126.7|6123.9|6126.4|6123.6|12
1612959090000|2021-02-10 12:11:30|6126.9|6124.1|6126.9|6124.1|6126.9|6124.1|6126.9|6124.1|1
1612959100000|2021-02-10 12:11:40|6127.2|6124.4|6127.6|6124.8|6128.2|6125.4|6126.7|6123.9|10
1612959120000|2021-02-10 12:12:00|6127.4|6124.6|6127.4|6124.6|6127.4|6124.6|6127.4|6124.6|3
1612959140000|2021-02-10 12:12:20|6127.2|6124.4|6127.2|6124.4|6127.2|6124.4|6127.2|6124.4|2
1612959160000|2021-02-10 12:12:40|6127.4|6124.6|6128.2|6125.4|6128.2|6125.4|6127.4|6124.6|6
1612959170000|2021-02-10 12:12:50|6128.7|6125.9|6128.4|6125.6|6129.2|6126.4|6128.4|6125.6|6
1612959180000|2021-02-10 12:13:00|6128.2|6125.4|6129.2|6126.4|6129.2|6126.4|6128.2|6125.4|3
1612959190000|2021-02-10 12:13:10|6128.9|6126.1|6128.7|6125.9|6128.9|6126.1|6128.4|6125.6|10
1612959200000|2021-02-10 12:13:20|6128.4|6125.6|6128.2|6125.4|6129.2|6126.4|6128.2|6125.4|7
1612959210000|2021-02-10 12:13:30|6127.9|6125.1|6127.7|6124.9|6127.9|6125.1|6127.7|6124.9|21
1612959240000|2021-02-10 12:14:00|6127.4|6124.6|6127.4|6124.6|6127.7|6124.9|6127.4|6124.6|9
1612959250000|2021-02-10 12:14:10|6127.2|6124.4|6127.2|6124.4|6127.2|6124.4|6127.2|6124.4|0
1612959260000|2021-02-10 12:14:20|6127.4|6124.6|6127.7|6124.9|6127.7|6124.9|6127.4|6124.6|40
1612959270000|2021-02-10 12:14:30|6128.2|6125.4|6128.4|6125.6|6128.4|6125.6|6128.2|6125.4|1
1612959280000|2021-02-10 12:14:40|||||||||1
1612959310000|2021-02-10 12:15:10|6128.2|6125.4|6128.2|6125.4|6128.2|6125.4|6128.2|6125.4|5
1612959320000|2021-02-10 12:15:20|6127.4|6124.6|6127.4|6124.6|6127.7|6124.9|6127.4|6124.6|15
1612959350000|2021-02-10 12:15:50|6127.7|6124.9|6127.9|6125.1|6128.2|6125.4|6127.7|6124.9|5
1612959360000|2021-02-10 12:16:00|6127.7|6124.9|6128.4|6125.6|6128.7|6125.9|6127.7|6124.9|3
1612959370000|2021-02-10 12:16:10|6129.2|6126.4|6128.7|6125.9|6129.2|6126.4|6128.7|6125.9|6
1612959380000|2021-02-10 12:16:20|6129.2|6126.4|6129.2|6126.4|6129.2|6126.4|6128.9|6126.1|5
1612959390000|2021-02-10 12:16:30|6128.9|6126.1|6128.9|6126.1|6129.2|6126.4|6128.9|6126.1|8
1612959400000|2021-02-10 12:16:40|6129.2|6126.4|6128.9|6126.1|6129.2|6126.4|6128.9|6126.1|24
1612959410000|2021-02-10 12:16:50|6129.2|6126.4|6131.2|6128.4|6131.2|6128.4|6129.2|6126.4|215
1612959420000|2021-02-10 12:17:00|6130.4|6127.6|6129.4|6126.6|6131.2|6128.4|6129.4|6126.6|41
1612959430000|2021-02-10 12:17:10|6129.2|6126.4|6130.2|6127.4|6130.2|6127.4|6129.2|6126.4|36
1612959440000|2021-02-10 12:17:20|6129.7|6126.9|6130.2|6127.4|6130.4|6127.6|6129.7|6126.9|8
1612959450000|2021-02-10 12:17:30|6129.9|6127.1|6129.9|6127.1|6130.2|6127.4|6129.9|6127.1|3
1612959460000|2021-02-10 12:17:40|6129.6|6126.8|6129.4|6126.6|6129.6|6126.8|6129.2|6126.4|2
1612959470000|2021-02-10 12:17:50|6129.2|6126.4|6129.2|6126.4|6129.2|6126.4|6128.4|6125.6|148
1612959480000|2021-02-10 12:18:00|6129.9|6127.1|6129.9|6127.1|6130.2|6127.4|6129.4|6126.6|2
1612959490000|2021-02-10 12:18:10|6129.4|6126.6|6129.4|6126.6|6129.7|6126.9|6129.4|6126.6|2
1612959530000|2021-02-10 12:18:50|6129.7|6126.9|6129.4|6126.6|6129.9|6127.1|6129.4|6126.6|1
1612959540000|2021-02-10 12:19:00|6129.7|6126.9|6129.7|6126.9|6129.7|6126.9|6129.7|6126.9|0
1612959550000|2021-02-10 12:19:10|6129.9|6127.1|6129.7|6126.9|6129.9|6127.1|6129.7|6126.9|1
1612959560000|2021-02-10 12:19:20|6129.9|6127.1|6129.9|6127.1|6129.9|6127.1|6129.9|6127.1|0
1612959570000|2021-02-10 12:19:30|||||||||1
1612959580000|2021-02-10 12:19:40|6130.2|6127.4|6130.2|6127.4|6130.2|6127.4|6130.2|6127.4|0
1612959600000|2021-02-10 12:20:00|6129.9|6127.1|6129.9|6127.1|6129.9|6127.1|6129.4|6126.6|4
1612959610000|2021-02-10 12:20:10|6130.2|6127.4|6130.2|6127.4|6130.2|6127.4|6130.2|6127.4|6
1612959620000|2021-02-10 12:20:20|6129.9|6127.1|6129.9|6127.1|6129.9|6127.1|6129.9|6127.1|2
1612959640000|2021-02-10 12:20:40|6130.2|6127.4|6130.2|6127.4|6130.9|6128.1|6130.2|6127.4|6
1612959650000|2021-02-10 12:20:50|6130.6|6127.8|6131.7|6128.9|6131.7|6128.9|6130.6|6127.8|29
1612959660000|2021-02-10 12:21:00|6131.4|6128.6|6131.7|6128.9|6132.2|6129.4|6131.4|6128.6|6
1612959670000|2021-02-10 12:21:10|6131.4|6128.6|6131.4|6128.6|6131.4|6128.6|6131.4|6128.6|0
1612959680000|2021-02-10 12:21:20|6131.7|6128.9|6131.1|6128.3|6131.9|6129.1|6131.1|6128.3|10
1612959690000|2021-02-10 12:21:30|||||||||3
1612959700000|2021-02-10 12:21:40|6131.6|6128.8|6131.6|6128.8|6131.6|6128.8|6131.6|6128.8|4
1612959710000|2021-02-10 12:21:50|6131.4|6128.6|6131.1|6128.3|6131.4|6128.6|6131.1|6128.3|7
1612959720000|2021-02-10 12:22:00|6131.4|6128.6|6131.4|6128.6|6131.4|6128.6|6131.1|6128.3|3
1612959730000|2021-02-10 12:22:10|6131.1|6128.3|6131.4|6128.6|6131.4|6128.6|6131.1|6128.3|0
1612959750000|2021-02-10 12:22:30|6131.1|6128.3|6131.1|6128.3|6132.1|6129.3|6131.1|6128.3|42
1612959780000|2021-02-10 12:23:00|6130.9|6128.1|6131.1|6128.3|6131.1|6128.3|6130.9|6128.1|1
1612959800000|2021-02-10 12:23:20|6131.4|6128.6|6131.1|6128.3|6131.4|6128.6|6131.1|6128.3|4
1612959810000|2021-02-10 12:23:30|6131.6|6128.8|6131.1|6128.3|6131.6|6128.8|6131.1|6128.3|5
1612959820000|2021-02-10 12:23:40|6131.9|6129.1|6131.9|6129.1|6131.9|6129.1|6131.9|6129.1|1
1612959830000|2021-02-10 12:23:50|6131.6|6128.8|6131.9|6129.1|6131.9|6129.1|6131.6|6128.8|1
1612959840000|2021-02-10 12:24:00|6132.1|6129.3|6132.1|6129.3|6132.1|6129.3|6132.1|6129.3|0
1612959850000|2021-02-10 12:24:10|6131.9|6129.1|6131.9|6129.1|6131.9|6129.1|6131.9|6129.1|0
1612959860000|2021-02-10 12:24:20|6131.1|6128.3|6130.4|6127.6|6131.1|6128.3|6130.1|6127.3|15
1612959870000|2021-02-10 12:24:30|6130.6|6127.8|6129.9|6127.1|6130.9|6128.1|6129.9|6127.1|2
1612959880000|2021-02-10 12:24:40|6129.6|6126.8|6129.6|6126.8|6129.9|6127.1|6129.6|6126.8|0
1612959890000|2021-02-10 12:24:50|6129.9|6127.1|6130.9|6128.1|6130.9|6128.1|6129.9|6127.1|2
1612959900000|2021-02-10 12:25:00|6130.6|6127.8|6130.4|6127.6|6130.6|6127.8|6130.4|6127.6|2
1612959910000|2021-02-10 12:25:10|6130.9|6128.1|6130.6|6127.8|6130.9|6128.1|6130.6|6127.8|5
1612959920000|2021-02-10 12:25:20|6130.9|6128.1|6130.4|6127.6|6130.9|6128.1|6130.1|6127.3|11
1612959930000|2021-02-10 12:25:30|6130.1|6127.3|6130.9|6128.1|6130.9|6128.1|6130.1|6127.3|2
1612959940000|2021-02-10 12:25:40|6131.1|6128.3|6130.9|6128.1|6131.1|6128.3|6130.9|6128.1|2
1612959950000|2021-02-10 12:25:50|6131.1|6128.3|6130.6|6127.8|6131.1|6128.3|6130.6|6127.8|21
1612959960000|2021-02-10 12:26:00|6130.4|6127.6|6132.1|6129.3|6132.1|6129.3|6130.4|6127.6|7
1612959970000|2021-02-10 12:26:10|6131.6|6128.8|6131.1|6128.3|6131.6|6128.8|6131.1|6128.3|10
1612959990000|2021-02-10 12:26:30|6131.6|6128.8|6132.1|6129.3|6132.1|6129.3|6131.1|6128.3|12
1612960000000|2021-02-10 12:26:40|6131.6|6128.8|6131.6|6128.8|6131.6|6128.8|6131.6|6128.8|0
1612960010000|2021-02-10 12:26:50|6131.9|6129.1|6132.1|6129.3|6132.1|6129.3|6131.9|6129.1|9
1612960020000|2021-02-10 12:27:00|||||||||2
1612960060000|2021-02-10 12:27:40|6131.9|6129.1|6131.9|6129.1|6131.9|6129.1|6131.9|6129.1|1
1612960080000|2021-02-10 12:28:00|6132.1|6129.3|6132.1|6129.3|6132.1|6129.3|6132.1|6129.3|25
1612960090000|2021-02-10 12:28:10|||||||||1
1612960110000|2021-02-10 12:28:30|6131.7|6128.9|6131.9|6129.1|6131.9|6129.1|6131.4|6128.6|8
1612960120000|2021-02-10 12:28:40|6132.1|6129.3|6132.1|6129.3|6132.1|6129.3|6132.1|6129.3|5
1612960140000|2021-02-10 12:29:00|6132.7|6129.9|6132.7|6129.9|6132.7|6129.9|6132.7|6129.9|25
1612960150000|2021-02-10 12:29:10|6132.9|6130.1|6132.9|6130.1|6132.9|6130.1|6132.9|6130.1|0
1612960160000|2021-02-10 12:29:20|6132.6|6129.8|6132.6|6129.8|6132.6|6129.8|6132.6|6129.8|7
1612960170000|2021-02-10 12:29:30|6132.1|6129.3|6131.4|6128.6|6132.1|6129.3|6131.1|6128.3|17
1612960180000|2021-02-10 12:29:40|6131.6|6128.8|6131.6|6128.8|6131.6|6128.8|6131.6|6128.8|0
1612960200000|2021-02-10 12:30:00|6131.9|6129.1|6131.4|6128.6|6131.9|6129.1|6131.1|6128.3|1
1612960210000|2021-02-10 12:30:10|6131.1|6128.3|6131.1|6128.3|6131.1|6128.3|6131.1|6128.3|1
1612960220000|2021-02-10 12:30:20|6131.6|6128.8|6131.6|6128.8|6131.6|6128.8|6131.6|6128.8|1
1612960240000|2021-02-10 12:30:40|6131.9|6129.1|6132.1|6129.3|6132.4|6129.6|6131.9|6129.1|2
1612960250000|2021-02-10 12:30:50|6132.4|6129.6|6131.9|6129.1|6132.7|6129.9|6131.9|6129.1|5
1612960260000|2021-02-10 12:31:00|6131.6|6128.8|6131.6|6128.8|6131.6|6128.8|6131.6|6128.8|3
1612960270000|2021-02-10 12:31:10|6131.4|6128.6|6131.4|6128.6|6131.4|6128.6|6131.4|6128.6|0
1612960280000|2021-02-10 12:31:20|||||||||10
1612960290000|2021-02-10 12:31:30|6131.1|6128.3|6131.1|6128.3|6131.1|6128.3|6131.1|6128.3|0
1612960300000|2021-02-10 12:31:40|||||||||10
1612960310000|2021-02-10 12:31:50|6131.7|6128.9|6131.9|6129.1|6131.9|6129.1|6131.4|6128.6|7
1612960320000|2021-02-10 12:32:00|6132.1|6129.3|6131.6|6128.8|6132.1|6129.3|6131.1|6128.3|8
1612960330000|2021-02-10 12:32:10|6131.9|6129.1|6131.9|6129.1|6131.9|6129.1|6131.6|6128.8|3
1612960350000|2021-02-10 12:32:30|6132.1|6129.3|6132.1|6129.3|6132.1|6129.3|6132.1|6129.3|0
1612960360000|2021-02-10 12:32:40|6131.9|6129.1|6132.7|6129.9|6132.7|6129.9|6131.9|6129.1|4
1612960370000|2021-02-10 12:32:50|6132.6|6129.8|6133.1|6130.3|6133.1|6130.3|6132.1|6129.3|44
1612960380000|2021-02-10 12:33:00|6133.9|6131.1|6134.1|6131.3|6134.1|6131.3|6133.9|6131.1|15
1612960390000|2021-02-10 12:33:10|6133.1|6130.3|6133.4|6130.6|6133.4|6130.6|6133.1|6130.3|10
1612960400000|2021-02-10 12:33:20|6133.1|6130.3|6133.1|6130.3|6133.4|6130.6|6133.1|6130.3|99
1612960410000|2021-02-10 12:33:30|6132.9|6130.1|6132.9|6130.1|6132.9|6130.1|6132.9|6130.1|0
1612960420000|2021-02-10 12:33:40|6133.1|6130.3|6133.7|6130.9|6133.7|6130.9|6133.1|6130.3|2
1612960430000|2021-02-10 12:33:50|6134.1|6131.3|6134.1|6131.3|6134.1|6131.3|6134.1|6131.3|26
1612960440000|2021-02-10 12:34:00|6133.6|6130.8|6133.1|6130.3|6133.9|6131.1|6133.1|6130.3|0
1612960450000|2021-02-10 12:34:10|6133.4|6130.6|6133.9|6131.1|6133.9|6131.1|6133.4|6130.6|7
1612960470000|2021-02-10 12:34:30|6134.1|6131.3|6134.1|6131.3|6134.1|6131.3|6134.1|6131.3|0
1612960500000|2021-02-10 12:35:00|6133.9|6131.1|6133.9|6131.1|6133.9|6131.1|6133.9|6131.1|0
1612960510000|2021-02-10 12:35:10|6134.1|6131.3|6134.1|6131.3|6134.1|6131.3|6134.1|6131.3|0
1612960530000|2021-02-10 12:35:30|6133.7|6130.9|6133.7|6130.9|6133.7|6130.9|6133.7|6130.9|0
1612960540000|2021-02-10 12:35:40|6133.4|6130.6|6133.7|6130.9|6133.7|6130.9|6133.1|6130.3|8
1612960550000|2021-02-10 12:35:50|||||||||1
1612960570000|2021-02-10 12:36:10|||||||||10
1612960590000|2021-02-10 12:36:30|6134.1|6131.3|6134.1|6131.3|6134.1|6131.3|6134.1|6131.3|0
1612960600000|2021-02-10 12:36:40|||||||||2
1612960620000|2021-02-10 12:37:00|6133.9|6131.1|6133.9|6131.1|6133.9|6131.1|6133.9|6131.1|4
1612960650000|2021-02-10 12:37:30|6134.1|6131.3|6134.1|6131.3|6134.1|6131.3|6134.1|6131.3|0
1612960660000|2021-02-10 12:37:40|6133.9|6131.1|6132.9|6130.1|6133.9|6131.1|6132.9|6130.1|14
1612960680000|2021-02-10 12:38:00|6133.1|6130.3|6133.1|6130.3|6133.1|6130.3|6133.1|6130.3|0
1612960690000|2021-02-10 12:38:10|6133.9|6131.1|6133.4|6130.6|6133.9|6131.1|6133.4|6130.6|22
1612960710000|2021-02-10 12:38:30|6133.1|6130.3|6133.1|6130.3|6133.1|6130.3|6133.1|6130.3|0
1612960720000|2021-02-10 12:38:40|||||||||1
1612960730000|2021-02-10 12:38:50|||||||||10
1612960740000|2021-02-10 12:39:00|||||||||21
1612960750000|2021-02-10 12:39:10|6133.6|6130.8|6133.1|6130.3|6133.6|6130.8|6133.1|6130.3|164
1612960770000|2021-02-10 12:39:30|6132.9|6130.1|6133.1|6130.3|6133.1|6130.3|6132.9|6130.1|1
1612960780000|2021-02-10 12:39:40|6132.9|6130.1|6132.9|6130.1|6132.9|6130.1|6132.9|6130.1|0
1612960810000|2021-02-10 12:40:10|6132.4|6129.6|6131.4|6128.6|6132.4|6129.6|6130.9|6128.1|50
1612960820000|2021-02-10 12:40:20|6131.9|6129.1|6131.4|6128.6|6131.9|6129.1|6131.4|6128.6|16
1612960830000|2021-02-10 12:40:30|6131.1|6128.3|6131.9|6129.1|6131.9|6129.1|6131.1|6128.3|14
1612960840000|2021-02-10 12:40:40|6131.6|6128.8|6131.9|6129.1|6131.9|6129.1|6131.4|6128.6|0
1612960850000|2021-02-10 12:40:50|6131.4|6128.6|6131.9|6129.1|6131.9|6129.1|6131.4|6128.6|0
1612960860000|2021-02-10 12:41:00|6131.6|6128.8|6131.9|6129.1|6131.9|6129.1|6131.6|6128.8|1
1612960870000|2021-02-10 12:41:10|6131.6|6128.8|6131.1|6128.3|6131.6|6128.8|6131.1|6128.3|4
1612960880000|2021-02-10 12:41:20|6130.6|6127.8|6128.4|6125.6|6130.6|6127.8|6128.4|6125.6|77
1612960890000|2021-02-10 12:41:30|6128.6|6125.8|6129.1|6126.3|6129.1|6126.3|6128.6|6125.8|10
1612960900000|2021-02-10 12:41:40|6129.4|6126.6|6129.4|6126.6|6129.6|6126.8|6129.1|6126.3|5
1612960910000|2021-02-10 12:41:50|6129.9|6127.1|6129.6|6126.8|6129.9|6127.1|6129.6|6126.8|1
1612960920000|2021-02-10 12:42:00|6129.4|6126.6|6129.1|6126.3|6129.4|6126.6|6129.1|6126.3|3
1612960930000|2021-02-10 12:42:10|6129.4|6126.6|6129.6|6126.8|6129.6|6126.8|6129.1|6126.3|2
1612960940000|2021-02-10 12:42:20|6129.9|6127.1|6129.6|6126.8|6129.9|6127.1|6129.1|6126.3|3
1612960950000|2021-02-10 12:42:30|6129.4|6126.6|6129.1|6126.3|6129.4|6126.6|6129.1|6126.3|0
1612960960000|2021-02-10 12:42:40|6128.6|6125.8|6128.1|6125.3|6128.6|6125.8|6126.6|6123.8|132
1612960970000|2021-02-10 12:42:50|6128.9|6126.1|6128.4|6125.6|6128.9|6126.1|6128.1|6125.3|8
1612960980000|2021-02-10 12:43:00|6128.1|6125.3|6128.6|6125.8|6128.9|6126.1|6128.1|6125.3|4
1612960990000|2021-02-10 12:43:10|||||||||1
1612961000000|2021-02-10 12:43:20|6128.1|6125.3|6128.1|6125.3|6128.1|6125.3|6128.1|6125.3|1
1612961010000|2021-02-10 12:43:30|6127.6|6124.8|6128.1|6125.3|6128.1|6125.3|6126.9|6124.1|10
1612961020000|2021-02-10 12:43:40|6128.4|6125.6|6128.9|6126.1|6128.9|6126.1|6128.4|6125.6|0
1612961050000|2021-02-10 12:44:10|6129.1|6126.3|6130.6|6127.8|6130.6|6127.8|6129.1|6126.3|16
1612961060000|2021-02-10 12:44:20|6130.9|6128.1|6130.1|6127.3|6130.9|6128.1|6130.1|6127.3|8
1612961120000|2021-02-10 12:45:20|6131.1|6128.3|6131.9|6129.1|6132.1|6129.3|6131.1|6128.3|10
1612961130000|2021-02-10 12:45:30|6132.1|6129.3|6133.1|6130.3|6133.1|6130.3|6132.1|6129.3|10
1612961140000|2021-02-10 12:45:40|||||||||2
1612961150000|2021-02-10 12:45:50|6133.4|6130.6|6132.9|6130.1|6133.6|6130.8|6132.9|6130.1|6
1612961160000|2021-02-10 12:46:00|||||||||1
1612961170000|2021-02-10 12:46:10|6132.4|6129.6|6132.4|6129.6|6132.4|6129.6|6131.9|6129.1|48
1612961180000|2021-02-10 12:46:20|6133.1|6130.3|6133.9|6131.1|6133.9|6131.1|6133.1|6130.3|29
1612961190000|2021-02-10 12:46:30|6133.6|6130.8|6133.1|6130.3|6133.9|6131.1|6133.1|6130.3|4
1612961200000|2021-02-10 12:46:40|||||||||12
1612961210000|2021-02-10 12:46:50|6134.1|6131.3|6134.1|6131.3|6134.1|6131.3|6134.1|6131.3|3
1612961220000|2021-02-10 12:47:00|6134.4|6131.6|6134.4|6131.6|6134.9|6132.1|6134.1|6131.3|16
1612961230000|2021-02-10 12:47:10|6134.1|6131.3|6134.1|6131.3|6134.1|6131.3|6134.1|6131.3|0
1612961240000|2021-02-10 12:47:20|||||||||50
1612961250000|2021-02-10 12:47:30|6133.9|6131.1|6133.1|6130.3|6133.9|6131.1|6133.1|6130.3|10
1612961260000|2021-02-10 12:47:40|6133.6|6130.8|6135.1|6132.3|6135.1|6132.3|6133.6|6130.8|42
1612961270000|2021-02-10 12:47:50|6134.9|6132.1|6135.1|6132.3|6135.1|6132.3|6134.9|6132.1|23
1612961280000|2021-02-10 12:48:00|6135.6|6132.8|6135.4|6132.6|6135.6|6132.8|6135.4|6132.6|46
1612961290000|2021-02-10 12:48:10|6135.6|6132.8|6135.4|6132.6|6135.6|6132.8|6135.1|6132.3|1
1612961300000|2021-02-10 12:48:20|6135.6|6132.8|6135.4|6132.6|6135.6|6132.8|6135.1|6132.3|4
1612961310000|2021-02-10 12:48:30|6135.1|6132.3|6133.1|6130.3|6135.1|6132.3|6133.1|6130.3|33
1612961320000|2021-02-10 12:48:40|6133.4|6130.6|6133.1|6130.3|6133.4|6130.6|6133.1|6130.3|0
1612961340000|2021-02-10 12:49:00|||||||||30
1612961350000|2021-02-10 12:49:10|6133.9|6131.1|6133.9|6131.1|6133.9|6131.1|6133.9|6131.1|1
1612961370000|2021-02-10 12:49:30|6134.1|6131.3|6134.1|6131.3|6134.4|6131.6|6134.1|6131.3|8
1612961380000|2021-02-10 12:49:40|6134.4|6131.6|6134.1|6131.3|6134.4|6131.6|6134.1|6131.3|10
1612961390000|2021-02-10 12:49:50|||||||||3
1612961400000|2021-02-10 12:50:00|||||||||8
1612961410000|2021-02-10 12:50:10|6134.6|6131.8|6134.4|6131.6|6134.6|6131.8|6134.4|6131.6|2
1612961420000|2021-02-10 12:50:20|6134.1|6131.3|6134.9|6132.1|6134.9|6132.1|6134.1|6131.3|4
1612961430000|2021-02-10 12:50:30|6134.6|6131.8|6133.9|6131.1|6134.6|6131.8|6133.9|6131.1|6
1612961440000|2021-02-10 12:50:40|6134.1|6131.3|6134.1|6131.3|6134.6|6131.8|6134.1|6131.3|7
1612961470000|2021-02-10 12:51:10|||||||||1
1612961480000|2021-02-10 12:51:20|||||||||3
1612961490000|2021-02-10 12:51:30|6133.6|6130.8|6134.1|6131.3|6134.1|6131.3|6133.4|6130.6|51
1612961500000|2021-02-10 12:51:40|6134.6|6131.8|6134.9|6132.1|6134.9|6132.1|6134.6|6131.8|4
1612961520000|2021-02-10 12:52:00|6134.4|6131.6|6133.9|6131.1|6134.4|6131.6|6133.9|6131.1|10
1612961530000|2021-02-10 12:52:10|6133.4|6130.6|6133.1|6130.3|6133.6|6130.8|6133.1|6130.3|4
1612961540000|2021-02-10 12:52:20|6133.6|6130.8|6133.1|6130.3|6133.6|6130.8|6133.1|6130.3|10
1612961550000|2021-02-10 12:52:30|6133.4|6130.6|6133.6|6130.8|6133.6|6130.8|6133.1|6130.3|1
1612961560000|2021-02-10 12:52:40|6133.1|6130.3|6133.1|6130.3|6133.1|6130.3|6133.1|6130.3|5
1612961580000|2021-02-10 12:53:00|6133.6|6130.8|6133.6|6130.8|6134.1|6131.3|6133.6|6130.8|13
1612961590000|2021-02-10 12:53:10|6133.9|6131.1|6133.6|6130.8|6133.9|6131.1|6133.1|6130.3|9
1612961600000|2021-02-10 12:53:20|6133.1|6130.3|6133.1|6130.3|6134.1|6131.3|6133.1|6130.3|7
1612961610000|2021-02-10 12:53:30|6133.4|6130.6|6133.4|6130.6|6134.1|6131.3|6133.1|6130.3|25
1612961620000|2021-02-10 12:53:40|6133.1|6130.3|6133.6|6130.8|6133.6|6130.8|6133.1|6130.3|36
1612961640000|2021-02-10 12:54:00|6133.4|6130.6|6133.6|6130.8|6133.6|6130.8|6133.1|6130.3|6
1612961650000|2021-02-10 12:54:10|||||||||2
1612961660000|2021-02-10 12:54:20|6133.9|6131.1|6133.4|6130.6|6134.1|6131.3|6133.1|6130.3|20
1612961670000|2021-02-10 12:54:30|6133.6|6130.8|6133.9|6131.1|6134.1|6131.3|6133.6|6130.8|26
1612961680000|2021-02-10 12:54:40|6133.6|6130.8|6133.1|6130.3|6133.6|6130.8|6133.1|6130.3|1
1612961690000|2021-02-10 12:54:50|6133.4|6130.6|6133.6|6130.8|6133.6|6130.8|6133.4|6130.6|8
1612961700000|2021-02-10 12:55:00|6133.1|6130.3|6133.1|6130.3|6133.1|6130.3|6133.1|6130.3|10
1612961710000|2021-02-10 12:55:10|6133.6|6130.8|6133.1|6130.3|6133.6|6130.8|6133.1|6130.3|1
1612961720000|2021-02-10 12:55:20|6133.6|6130.8|6134.1|6131.3|6134.1|6131.3|6133.6|6130.8|0
1612961730000|2021-02-10 12:55:30|||||||||22
1612961740000|2021-02-10 12:55:40|6134.6|6131.8|6134.4|6131.6|6134.6|6131.8|6134.1|6131.3|51
1612961750000|2021-02-10 12:55:50|6134.1|6131.3|6134.1|6131.3|6134.1|6131.3|6134.1|6131.3|0
1612961780000|2021-02-10 12:56:20|6133.4|6130.6|6133.4|6130.6|6133.4|6130.6|6133.1|6130.3|5
1612961790000|2021-02-10 12:56:30|6133.1|6130.3|6133.1|6130.3|6133.1|6130.3|6133.1|6130.3|24
1612961810000|2021-02-10 12:56:50|6134.1|6131.3|6134.1|6131.3|6134.1|6131.3|6134.1|6131.3|2
1612961820000|2021-02-10 12:57:00|6134.4|6131.6|6134.4|6131.6|6134.4|6131.6|6134.4|6131.6|1
1612961830000|2021-02-10 12:57:10|6134.1|6131.3|6134.1|6131.3|6134.1|6131.3|6134.1|6131.3|0
1612961840000|2021-02-10 12:57:20|6134.4|6131.6|6135.1|6132.3|6135.1|6132.3|6134.1|6131.3|5
1612961850000|2021-02-10 12:57:30|6134.6|6131.8|6134.6|6131.8|6134.6|6131.8|6134.6|6131.8|12
1612961870000|2021-02-10 12:57:50|6134.9|6132.1|6134.6|6131.8|6134.9|6132.1|6134.6|6131.8|11
1612961880000|2021-02-10 12:58:00|6134.9|6132.1|6134.9|6132.1|6134.9|6132.1|6134.9|6132.1|0
1612961890000|2021-02-10 12:58:10|6134.6|6131.8|6134.1|6131.3|6134.6|6131.8|6134.1|6131.3|1
1612961900000|2021-02-10 12:58:20|6133.6|6130.8|6131.4|6128.6|6133.6|6130.8|6131.1|6128.3|32
1612961910000|2021-02-10 12:58:30|6131.6|6128.8|6132.1|6129.3|6132.6|6129.8|6131.6|6128.8|5
1612961920000|2021-02-10 12:58:40|6132.6|6129.8|6132.6|6129.8|6132.9|6130.1|6132.6|6129.8|4
1612961930000|2021-02-10 12:58:50|6132.9|6130.1|6133.9|6131.1|6133.9|6131.1|6132.9|6130.1|1
1612961940000|2021-02-10 12:59:00|6133.6|6130.8|6133.9|6131.1|6133.9|6131.1|6133.6|6130.8|1
1612961950000|2021-02-10 12:59:10|6134.1|6131.3|6134.6|6131.8|6134.6|6131.8|6134.1|6131.3|3
1612961970000|2021-02-10 12:59:30|6134.4|6131.6|6134.9|6132.1|6134.9|6132.1|6134.4|6131.6|1
1612961980000|2021-02-10 12:59:40|6135.1|6132.3|6134.6|6131.8|6135.1|6132.3|6134.6|6131.8|8
1612961990000|2021-02-10 12:59:50|6134.9|6132.1|6134.4|6131.6|6134.9|6132.1|6134.1|6131.3|5
1612962000000|2021-02-10 13:00:00|6134.6|6131.8|6134.4|6131.6|6134.9|6132.1|6134.1|6131.3|25
1612962010000|2021-02-10 13:00:10|6134.9|6132.1|6134.4|6131.6|6135.1|6132.3|6134.4|6131.6|10
1612962020000|2021-02-10 13:00:20|6134.9|6132.1|6135.1|6132.3|6135.4|6132.6|6134.6|6131.8|11
1612962030000|2021-02-10 13:00:30|6134.9|6132.1|6134.1|6131.3|6134.9|6132.1|6134.1|6131.3|22
1612962040000|2021-02-10 13:00:40|6134.6|6131.8|6133.1|6130.3|6134.6|6131.8|6133.1|6130.3|61
1612962050000|2021-02-10 13:00:50|||||||||1
1612962060000|2021-02-10 13:01:00|6132.9|6130.1|6132.1|6129.3|6132.9|6130.1|6132.1|6129.3|33
1612962070000|2021-02-10 13:01:10|6132.4|6129.6|6132.6|6129.8|6132.6|6129.8|6132.1|6129.3|6
1612962080000|2021-02-10 13:01:20|6132.4|6129.6|6132.1|6129.3|6133.1|6130.3|6132.1|6129.3|21
1612962090000|2021-02-10 13:01:30|||||||||39
1612962100000|2021-02-10 13:01:40|||||||||1
1612962110000|2021-02-10 13:01:50|6132.6|6129.8|6132.9|6130.1|6132.9|6130.1|6132.6|6129.8|4
1612962120000|2021-02-10 13:02:00|6133.1|6130.3|6133.1|6130.3|6133.6|6130.8|6132.9|6130.1|54
1612962130000|2021-02-10 13:02:10|6132.9|6130.1|6132.9|6130.1|6132.9|6130.1|6132.9|6130.1|0
1612962140000|2021-02-10 13:02:20|6132.6|6129.8|6132.9|6130.1|6132.9|6130.1|6132.1|6129.3|8
1612962150000|2021-02-10 13:02:30|6133.1|6130.3|6133.4|6130.6|6133.4|6130.6|6132.9|6130.1|7
1612962160000|2021-02-10 13:02:40|6133.1|6130.3|6133.4|6130.6|6133.4|6130.6|6133.1|6130.3|0
1612962170000|2021-02-10 13:02:50|6133.1|6130.3|6133.6|6130.8|6133.6|6130.8|6133.1|6130.3|5
1612962190000|2021-02-10 13:03:10|6133.1|6130.3|6133.1|6130.3|6133.4|6130.6|6133.1|6130.3|19
1612962200000|2021-02-10 13:03:20|6133.4|6130.6|6133.4|6130.6|6133.6|6130.8|6133.4|6130.6|3
1612962210000|2021-02-10 13:03:30|6133.6|6130.8|6133.1|6130.3|6133.6|6130.8|6133.1|6130.3|0
1612962220000|2021-02-10 13:03:40|6132.1|6129.3|6133.1|6130.3|6133.1|6130.3|6132.1|6129.3|4
1612962230000|2021-02-10 13:03:50|6133.4|6130.6|6133.1|6130.3|6133.4|6130.6|6133.1|6130.3|0
1612962240000|2021-02-10 13:04:00|6133.4|6130.6|6132.6|6129.8|6133.4|6130.6|6132.6|6129.8|0
1612962250000|2021-02-10 13:04:10|||||||||3
1612962270000|2021-02-10 13:04:30|6132.9|6130.1|6131.9|6129.1|6133.4|6130.6|6131.9|6129.1|16
1612962280000|2021-02-10 13:04:40|6131.6|6128.8|6132.1|6129.3|6132.6|6129.8|6131.1|6128.3|14
1612962290000|2021-02-10 13:04:50|6131.6|6128.8|6131.1|6128.3|6131.6|6128.8|6131.1|6128.3|7
1612962300000|2021-02-10 13:05:00|6131.4|6128.6|6131.4|6128.6|6131.6|6128.8|6131.1|6128.3|4
1612962310000|2021-02-10 13:05:10|6131.6|6128.8|6131.1|6128.3|6131.6|6128.8|6131.1|6128.3|3
1612962320000|2021-02-10 13:05:20|6130.9|6128.1|6130.6|6127.8|6130.9|6128.1|6129.9|6127.1|42
1612962330000|2021-02-10 13:05:30|6130.9|6128.1|6131.4|6128.6|6131.6|6128.8|6130.9|6128.1|8
1612962340000|2021-02-10 13:05:40|6131.6|6128.8|6130.6|6127.8|6131.6|6128.8|6130.6|6127.8|35
1612962350000|2021-02-10 13:05:50|6130.9|6128.1|6130.9|6128.1|6130.9|6128.1|6130.9|6128.1|13
1612962360000|2021-02-10 13:06:00|||||||||1
1612962370000|2021-02-10 13:06:10|6131.1|6128.3|6131.1|6128.3|6131.1|6128.3|6131.1|6128.3|7
1612962380000|2021-02-10 13:06:20|6130.3|6127.5|6129.9|6127.1|6130.3|6127.5|6129.1|6126.3|22
1612962390000|2021-02-10 13:06:30|6130.1|6127.3|6130.1|6127.3|6130.4|6127.6|6130.1|6127.3|2
1612962400000|2021-02-10 13:06:40|6129.9|6127.1|6129.9|6127.1|6129.9|6127.1|6129.9|6127.1|0
1612962410000|2021-02-10 13:06:50|6129.6|6126.8|6129.6|6126.8|6129.6|6126.8|6129.6|6126.8|2
1612962420000|2021-02-10 13:07:00|6129.9|6127.1|6129.6|6126.8|6129.9|6127.1|6129.4|6126.6|27
1612962430000|2021-02-10 13:07:10|6129.9|6127.1|6130.6|6127.8|6130.6|6127.8|6129.9|6127.1|25
1612962450000|2021-02-10 13:07:30|6130.4|6127.6|6130.9|6128.1|6130.9|6128.1|6130.1|6127.3|4
1612962460000|2021-02-10 13:07:40|||||||||2
1612962470000|2021-02-10 13:07:50|6131.1|6128.3|6131.1|6128.3|6131.1|6128.3|6131.1|6128.3|23
1612962480000|2021-02-10 13:08:00|6130.9|6128.1|6130.9|6128.1|6131.1|6128.3|6130.9|6128.1|13
1612962500000|2021-02-10 13:08:20|6131.1|6128.3|6131.4|6128.6|6131.4|6128.6|6130.9|6128.1|106
1612962510000|2021-02-10 13:08:30|6131.1|6128.3|6130.9|6128.1|6131.1|6128.3|6130.9|6128.1|23
1612962520000|2021-02-10 13:08:40|6131.1|6128.3|6129.6|6126.8|6131.1|6128.3|6129.1|6126.3|17
1612962540000|2021-02-10 13:09:00|6129.9|6127.1|6129.9|6127.1|6129.9|6127.1|6129.9|6127.1|1
1612962550000|2021-02-10 13:09:10|6129.6|6126.8|6129.1|6126.3|6129.6|6126.8|6129.1|6126.3|9
1612962560000|2021-02-10 13:09:20|6129.4|6126.6|6129.4|6126.6|6129.9|6127.1|6129.4|6126.6|2
1612962570000|2021-02-10 13:09:30|6129.1|6126.3|6130.1|6127.3|6130.1|6127.3|6129.1|6126.3|33
1612962580000|2021-02-10 13:09:40|6130.6|6127.8|6131.4|6128.6|6131.6|6128.8|6130.6|6127.8|84
1612962600000|2021-02-10 13:10:00|6131.6|6128.8|6131.4|6128.6|6131.6|6128.8|6131.4|6128.6|18
1612962610000|2021-02-10 13:10:10|6131.6|6128.8|6131.1|6128.3|6131.6|6128.8|6131.1|6128.3|4
1612962620000|2021-02-10 13:10:20|6131.4|6128.6|6131.6|6128.8|6131.6|6128.8|6131.4|6128.6|1
1612962640000|2021-02-10 13:10:40|6131.1|6128.3|6130.9|6128.1|6131.1|6128.3|6130.9|6128.1|7
1612962650000|2021-02-10 13:10:50|6130.1|6127.3|6129.4|6126.6|6130.6|6127.8|6129.4|6126.6|70
1612962660000|2021-02-10 13:11:00|6129.1|6126.3|6129.1|6126.3|6129.4|6126.6|6129.1|6126.3|0
1612962670000|2021-02-10 13:11:10|6128.9|6126.1|6128.1|6125.3|6128.9|6126.1|6128.1|6125.3|14
1612962680000|2021-02-10 13:11:20|6128.6|6125.8|6128.1|6125.3|6128.9|6126.1|6128.1|6125.3|24
1612962690000|2021-02-10 13:11:30|6127.6|6124.8|6127.9|6125.1|6127.9|6125.1|6127.6|6124.8|35
1612962700000|2021-02-10 13:11:40|6127.4|6124.6|6127.4|6124.6|6127.4|6124.6|6127.1|6124.3|11
1612962710000|2021-02-10 13:11:50|6127.9|6125.1|6127.9|6125.1|6127.9|6125.1|6127.4|6124.6|10
1612962720000|2021-02-10 13:12:00|6127.3|6124.5|6126.6|6123.8|6127.3|6124.5|6126.6|6123.8|9
1612962730000|2021-02-10 13:12:10|6126.9|6124.1|6126.9|6124.1|6126.9|6124.1|6126.4|6123.6|17
1612962740000|2021-02-10 13:12:20|6126.6|6123.8|6124.9|6122.1|6126.6|6123.8|6124.9|6122.1|24
1612962760000|2021-02-10 13:12:40|6126.1|6123.3|6126.9|6124.1|6126.9|6124.1|6126.1|6123.3|47
1612962770000|2021-02-10 13:12:50|6126.6|6123.8|6126.1|6123.3|6126.6|6123.8|6125.6|6122.8|42
1612962780000|2021-02-10 13:13:00|6125.9|6123.1|6124.1|6121.3|6125.9|6123.1|6124.1|6121.3|31
1612962790000|2021-02-10 13:13:10|6123.6|6120.8|6123.6|6120.8|6123.6|6120.8|6123.6|6120.8|8
1612962800000|2021-02-10 13:13:20|6123.9|6121.1|6124.9|6122.1|6124.9|6122.1|6123.9|6121.1|9
1612962810000|2021-02-10 13:13:30|6124.3|6121.5|6124.9|6122.1|6124.9|6122.1|6124.3|6121.5|28
1612962820000|2021-02-10 13:13:40|6125.1|6122.3|6125.9|6123.1|6125.9|6123.1|6125.1|6122.3|8
1612962830000|2021-02-10 13:13:50|6125.1|6122.3|6125.9|6123.1|6125.9|6123.1|6125.1|6122.3|4
1612962840000|2021-02-10 13:14:00|6125.6|6122.8|6125.6|6122.8|6125.6|6122.8|6125.1|6122.3|29
1612962850000|2021-02-10 13:14:10|6125.9|6123.1|6125.4|6122.6|6125.9|6123.1|6125.1|6122.3|15
1612962860000|2021-02-10 13:14:20|6125.1|6122.3|6125.4|6122.6|6125.9|6123.1|6125.1|6122.3|6
1612962870000|2021-02-10 13:14:30|6125.6|6122.8|6125.6|6122.8|6126.1|6123.3|6125.6|6122.8|4
1612962880000|2021-02-10 13:14:40|6125.9|6123.1|6125.9|6123.1|6125.9|6123.1|6125.6|6122.8|0
1612962890000|2021-02-10 13:14:50|6126.1|6123.3|6126.1|6123.3|6126.4|6123.6|6126.1|6123.3|17
1612962900000|2021-02-10 13:15:00|6126.6|6123.8|6126.6|6123.8|6126.9|6124.1|6126.1|6123.3|43
1612962910000|2021-02-10 13:15:10|6126.9|6124.1|6126.9|6124.1|6126.9|6124.1|6126.6|6123.8|0
1612962920000|2021-02-10 13:15:20|6126.1|6123.3|6126.4|6123.6|6126.4|6123.6|6126.1|6123.3|2
1612962930000|2021-02-10 13:15:30|6126.6|6123.8|6126.6|6123.8|6126.9|6124.1|6126.1|6123.3|20
1612962940000|2021-02-10 13:15:40|6126.4|6123.6|6129.6|6126.8|6129.6|6126.8|6126.4|6123.6|30
1612962950000|2021-02-10 13:15:50|6129.8|6127|6129.3|6126.5|6129.8|6127|6129.1|6126.3|6
1612962960000|2021-02-10 13:16:00|6129.6|6126.8|6129.6|6126.8|6129.6|6126.8|6129.6|6126.8|1
1612962970000|2021-02-10 13:16:10|6129.1|6126.3|6127.8|6125|6129.1|6126.3|6127.8|6125|29
1612962980000|2021-02-10 13:16:20|6128.1|6125.3|6128.1|6125.3|6128.3|6125.5|6128.1|6125.3|0
1612962990000|2021-02-10 13:16:30|6127.8|6125|6127.1|6124.3|6127.8|6125|6127.1|6124.3|5
1612963000000|2021-02-10 13:16:40|6126.8|6124|6126.8|6124|6126.8|6124|6126.8|6124|10
1612963010000|2021-02-10 13:16:50|6127.6|6124.8|6127.6|6124.8|6127.6|6124.8|6127.6|6124.8|10
1612963020000|2021-02-10 13:17:00|6127.8|6125|6127.8|6125|6127.8|6125|6127.1|6124.3|3
1612963030000|2021-02-10 13:17:10|6128.1|6125.3|6128.3|6125.5|6128.6|6125.8|6128.1|6125.3|5
1612963040000|2021-02-10 13:17:20|6128.6|6125.8|6128.6|6125.8|6128.6|6125.8|6128.3|6125.5|9
1612963050000|2021-02-10 13:17:30|6128.1|6125.3|6128.8|6126|6128.8|6126|6128.1|6125.3|30
1612963060000|2021-02-10 13:17:40|6128.3|6125.5|6129.3|6126.5|6129.3|6126.5|6128.3|6125.5|4
1612963070000|2021-02-10 13:17:50|6129.6|6126.8|6130.3|6127.5|6130.6|6127.8|6129.3|6126.5|17
1612963080000|2021-02-10 13:18:00|6130.6|6127.8|6129.6|6126.8|6131.6|6128.8|6129.6|6126.8|33
1612963090000|2021-02-10 13:18:10|6129.1|6126.3|6128.8|6126|6129.3|6126.5|6128.6|6125.8|3
1612963100000|2021-02-10 13:18:20|6129.3|6126.5|6129.3|6126.5|6129.3|6126.5|6128.8|6126|25
1612963110000|2021-02-10 13:18:30|6129.1|6126.3|6129.3|6126.5|6129.3|6126.5|6129.1|6126.3|0
1612963120000|2021-02-10 13:18:40|6129.8|6127|6129.8|6127|6129.8|6127|6129.6|6126.8|0
1612963130000|2021-02-10 13:18:50|6129.6|6126.8|6129.3|6126.5|6129.6|6126.8|6129.3|6126.5|1
1612963140000|2021-02-10 13:19:00|6129.6|6126.8|6129.3|6126.5|6129.6|6126.8|6129.3|6126.5|0
1612963150000|2021-02-10 13:19:10|6129.6|6126.8|6129.6|6126.8|6129.6|6126.8|6129.3|6126.5|0
1612963160000|2021-02-10 13:19:20|6129.3|6126.5|6129.1|6126.3|6129.3|6126.5|6128.8|6126|12
1612963170000|2021-02-10 13:19:30|6128.8|6126|6128.3|6125.5|6128.8|6126|6128.3|6125.5|5
1612963180000|2021-02-10 13:19:40|6128.1|6125.3|6128.1|6125.3|6128.1|6125.3|6128.1|6125.3|1
1612963190000|2021-02-10 13:19:50|6127.6|6124.8|6127.3|6124.5|6127.6|6124.8|6127.1|6124.3|3
1612963200000|2021-02-10 13:20:00|6127.1|6124.3|6127.3|6124.5|6127.3|6124.5|6127.1|6124.3|1
1612963210000|2021-02-10 13:20:10|6127.6|6124.8|6127.3|6124.5|6127.6|6124.8|6127.3|6124.5|1
1612963220000|2021-02-10 13:20:20|6127.6|6124.8|6127.6|6124.8|6127.6|6124.8|6127.3|6124.5|0
1612963230000|2021-02-10 13:20:30|6127.3|6124.5|6126.6|6123.8|6127.6|6124.8|6126.3|6123.5|109
1612963240000|2021-02-10 13:20:40|6127.1|6124.3|6127.1|6124.3|6127.1|6124.3|6127.1|6124.3|1
1612963250000|2021-02-10 13:20:50|6126.8|6124|6126.1|6123.3|6126.8|6124|6125.8|6123|7
1612963260000|2021-02-10 13:21:00|6126.3|6123.5|6126.3|6123.5|6126.3|6123.5|6125.8|6123|3
1612963270000|2021-02-10 13:21:10|6126.6|6123.8|6127.3|6124.5|6127.6|6124.8|6126.6|6123.8|2
1612963280000|2021-02-10 13:21:20|6127.1|6124.3|6126.6|6123.8|6127.1|6124.3|6126.6|6123.8|11
1612963290000|2021-02-10 13:21:30|6126.3|6123.5|6125.1|6122.3|6126.3|6123.5|6125.1|6122.3|36
1612963300000|2021-02-10 13:21:40|6125.8|6123|6125.8|6123|6125.8|6123|6125.8|6123|4
1612963310000|2021-02-10 13:21:50|6125.1|6122.3|6125.1|6122.3|6125.1|6122.3|6125.1|6122.3|10
1612963320000|2021-02-10 13:22:00|6124.8|6122|6124.8|6122|6124.8|6122|6124.8|6122|6
1612963330000|2021-02-10 13:22:10|||||||||12
1612963340000|2021-02-10 13:22:20|6124.6|6121.8|6125.3|6122.5|6125.6|6122.8|6124.1|6121.3|36
1612963350000|2021-02-10 13:22:30|6125.6|6122.8|6125.3|6122.5|6125.6|6122.8|6125.3|6122.5|4
1612963360000|2021-02-10 13:22:40|6125.1|6122.3|6124.6|6121.8|6125.1|6122.3|6124.6|6121.8|2
1612963370000|2021-02-10 13:22:50|6124.1|6121.3|6124.3|6121.5|6124.8|6122|6123.8|6121|30
1612963380000|2021-02-10 13:23:00|6124.6|6121.8|6125.1|6122.3|6125.3|6122.5|6124.6|6121.8|2
1612963390000|2021-02-10 13:23:10|6124.8|6122|6125.3|6122.5|6125.8|6123|6124.8|6122|2
1612963400000|2021-02-10 13:23:20|6125.6|6122.8|6125.3|6122.5|6125.8|6123|6125.1|6122.3|2
1612963410000|2021-02-10 13:23:30|6125.1|6122.3|6124.8|6122|6125.3|6122.5|6124.8|6122|22
1612963420000|2021-02-10 13:23:40|6125.3|6122.5|6125.6|6122.8|6125.8|6123|6125.3|6122.5|4
1612963430000|2021-02-10 13:23:50|6125.1|6122.3|6126.6|6123.8|6126.8|6124|6125.1|6122.3|5
1612963440000|2021-02-10 13:24:00|6126.8|6124|6126.8|6124|6126.8|6124|6126.3|6123.5|1
1612963450000|2021-02-10 13:24:10|6127.1|6124.3|6127.3|6124.5|6128.1|6125.3|6127.1|6124.3|19
1612963470000|2021-02-10 13:24:30|6127.8|6125|6127.3|6124.5|6128.6|6125.8|6127.1|6124.3|2
1612963480000|2021-02-10 13:24:40|6127.1|6124.3|6127.1|6124.3|6127.3|6124.5|6127.1|6124.3|0
1612963490000|2021-02-10 13:24:50|6127.3|6124.5|6127.1|6124.3|6127.3|6124.5|6127.1|6124.3|10
1612963500000|2021-02-10 13:25:00|6126.8|6124|6126.8|6124|6127.1|6124.3|6126.8|6124|2
1612963510000|2021-02-10 13:25:10|6127.1|6124.3|6127.6|6124.8|6127.6|6124.8|6127.1|6124.3|0
1612963520000|2021-02-10 13:25:20|6127.1|6124.3|6127.1|6124.3|6127.3|6124.5|6127.1|6124.3|6
1612963540000|2021-02-10 13:25:40|6126.8|6124|6126.8|6124|6126.8|6124|6126.6|6123.8|76
1612963550000|2021-02-10 13:25:50|6126.6|6123.8|6126.6|6123.8|6126.6|6123.8|6126.6|6123.8|3
1612963560000|2021-02-10 13:26:00|6126.8|6124|6125.6|6122.8|6126.8|6124|6125.6|6122.8|23
1612963570000|2021-02-10 13:26:10|6125.8|6123|6124.6|6121.8|6125.8|6123|6124.6|6121.8|22
1612963580000|2021-02-10 13:26:20|6124.8|6122|6124.8|6122|6124.8|6122|6124.8|6122|2
1612963590000|2021-02-10 13:26:30|||||||||9
1612963610000|2021-02-10 13:26:50|6124.3|6121.5|6124.3|6121.5|6124.8|6122|6124.1|6121.3|16
1612963620000|2021-02-10 13:27:00|6123.8|6121|6124.8|6122|6125.8|6123|6123.6|6120.8|42
1612963630000|2021-02-10 13:27:10|6125.3|6122.5|6125.6|6122.8|6125.6|6122.8|6125.3|6122.5|1
1612963640000|2021-02-10 13:27:20|6125.1|6122.3|6124.8|6122|6125.1|6122.3|6124.8|6122|224
1612963650000|2021-02-10 13:27:30|||||||||10
1612963680000|2021-02-10 13:28:00|||||||||3
1612963710000|2021-02-10 13:28:30|6124.3|6121.5|6124.8|6122|6124.8|6122|6124.1|6121.3|14
1612963730000|2021-02-10 13:28:50|||||||||4
1612963740000|2021-02-10 13:29:00|6124.6|6121.8|6124.8|6122|6124.8|6122|6124.1|6121.3|14
1612963760000|2021-02-10 13:29:20|||||||||2
1612963770000|2021-02-10 13:29:30|6125.1|6122.3|6125.1|6122.3|6125.1|6122.3|6125.1|6122.3|14
1612963780000|2021-02-10 13:29:40|||||||||13
1612963790000|2021-02-10 13:29:50|6124.8|6122|6124.1|6121.3|6124.8|6122|6124.1|6121.3|717
1612963800000|2021-02-10 13:30:00|6125.1|6122.3|6124.8|6122|6125.1|6122.3|6124.3|6121.5|67
1612963810000|2021-02-10 13:30:10|6125.1|6122.3|6124.1|6121.3|6125.1|6122.3|6124.1|6121.3|34
1612963820000|2021-02-10 13:30:20|6124.3|6121.5|6124.8|6122|6124.8|6122|6124.3|6121.5|13
1612963830000|2021-02-10 13:30:30|6124.6|6121.8|6124.3|6121.5|6124.8|6122|6124.3|6121.5|3
1612963840000|2021-02-10 13:30:40|6124.8|6122|6125.3|6122.5|6125.3|6122.5|6124.8|6122|2
1612963850000|2021-02-10 13:30:50|6125.6|6122.8|6125.6|6122.8|6125.6|6122.8|6125.3|6122.5|57
1612963860000|2021-02-10 13:31:00|6125.3|6122.5|6125.6|6122.8|6125.6|6122.8|6125.3|6122.5|16
1612963870000|2021-02-10 13:31:10|6125.3|6122.5|6125.3|6122.5|6125.6|6122.8|6125.3|6122.5|51
1612963880000|2021-02-10 13:31:20|6125.6|6122.8|6125.6|6122.8|6125.6|6122.8|6125.6|6122.8|91
1612963890000|2021-02-10 13:31:30|6125.1|6122.3|6126.8|6124|6126.8|6124|6125.1|6122.3|90
1612963900000|2021-02-10 13:31:40|6127.1|6124.3|6128.1|6125.3|6128.1|6125.3|6126.6|6123.8|22
1612963920000|2021-02-10 13:32:00|6128.3|6125.5|6128.3|6125.5|6128.3|6125.5|6128.3|6125.5|2
1612963930000|2021-02-10 13:32:10|6128.1|6125.3|6128.3|6125.5|6128.3|6125.5|6128.1|6125.3|9
1612963940000|2021-02-10 13:32:20|6129.1|6126.3|6128.1|6125.3|6129.1|6126.3|6127.6|6124.8|81
1612963950000|2021-02-10 13:32:30|6127.8|6125|6127.8|6125|6127.8|6125|6127.8|6125|17
1612963960000|2021-02-10 13:32:40|6128.1|6125.3|6128.3|6125.5|6129.1|6126.3|6128.1|6125.3|4
1612963970000|2021-02-10 13:32:50|6128.6|6125.8|6129.1|6126.3|6129.1|6126.3|6128.6|6125.8|5
1612963980000|2021-02-10 13:33:00|6129.3|6126.5|6130.1|6127.3|6130.1|6127.3|6128.6|6125.8|29
1612963990000|2021-02-10 13:33:10|6129.6|6126.8|6129.8|6127|6130.1|6127.3|6129.6|6126.8|8
1612964000000|2021-02-10 13:33:20|6130.1|6127.3|6130.1|6127.3|6130.1|6127.3|6130.1|6127.3|6
1612964010000|2021-02-10 13:33:30|6129.6|6126.8|6128.6|6125.8|6129.6|6126.8|6128.3|6125.5|58
1612964020000|2021-02-10 13:33:40|6128.1|6125.3|6127.6|6124.8|6128.1|6125.3|6127.6|6124.8|7
1612964030000|2021-02-10 13:33:50|6127.8|6125|6127.8|6125|6127.8|6125|6127.6|6124.8|6
1612964040000|2021-02-10 13:34:00|6127.6|6124.8|6125.8|6123|6127.6|6124.8|6125.6|6122.8|21
1612964050000|2021-02-10 13:34:10|6125.6|6122.8|6126.3|6123.5|6126.3|6123.5|6125.3|6122.5|3
1612964060000|2021-02-10 13:34:20|6125.8|6123|6126.3|6123.5|6126.3|6123.5|6125.6|6122.8|40
1612964070000|2021-02-10 13:34:30|6126.6|6123.8|6126.8|6124|6127.8|6125|6126.6|6123.8|12
1612964080000|2021-02-10 13:34:40|6127.3|6124.5|6127.1|6124.3|6127.3|6124.5|6126.6|6123.8|2
1612964090000|2021-02-10 13:34:50|6127.8|6125|6127.8|6125|6127.8|6125|6127.6|6124.8|0
1612964100000|2021-02-10 13:35:00|6127.6|6124.8|6125.6|6122.8|6127.8|6125|6125.6|6122.8|35
1612964110000|2021-02-10 13:35:10|6125.8|6123|6125.8|6123|6125.8|6123|6125.6|6122.8|1
1612964120000|2021-02-10 13:35:20|6125.6|6122.8|6123.8|6121|6125.6|6122.8|6123.6|6120.8|48
1612964130000|2021-02-10 13:35:30|6124.3|6121.5|6125.6|6122.8|6125.8|6123|6124.3|6121.5|5
1612964140000|2021-02-10 13:35:40|6125.8|6123|6125.8|6123|6125.8|6123|6125.6|6122.8|0
1612964150000|2021-02-10 13:35:50|6126.3|6123.5|6125.8|6123|6126.3|6123.5|6125.6|6122.8|2
1612964160000|2021-02-10 13:36:00|6125.6|6122.8|6125.1|6122.3|6125.6|6122.8|6125.1|6122.3|4
1612964170000|2021-02-10 13:36:10|6125.3|6122.5|6125.3|6122.5|6125.3|6122.5|6125.3|6122.5|0
1612964180000|2021-02-10 13:36:20|6125.1|6122.3|6124.3|6121.5|6125.1|6122.3|6124.3|6121.5|10
1612964190000|2021-02-10 13:36:30|6124.6|6121.8|6125.6|6122.8|6125.6|6122.8|6124.6|6121.8|16
1612964200000|2021-02-10 13:36:40|6125.8|6123|6126.1|6123.3|6126.3|6123.5|6125.8|6123|1
1612964210000|2021-02-10 13:36:50|6126.3|6123.5|6128.3|6125.5|6128.3|6125.5|6126.3|6123.5|73
1612964220000|2021-02-10 13:37:00|6128.6|6125.8|6128.6|6125.8|6128.6|6125.8|6128.6|6125.8|1
1612964230000|2021-02-10 13:37:10|6128.3|6125.5|6128.3|6125.5|6128.3|6125.5|6128.3|6125.5|0
1612964240000|2021-02-10 13:37:20|6128.6|6125.8|6127.8|6125|6128.6|6125.8|6127.8|6125|12
1612964250000|2021-02-10 13:37:30|6127.6|6124.8|6127.8|6125|6127.8|6125|6127.3|6124.5|4
1612964260000|2021-02-10 13:37:40|6127.6|6124.8|6127.6|6124.8|6128.6|6125.8|6126.8|6124|118
1612964270000|2021-02-10 13:37:50|6127.8|6125|6126.6|6123.8|6128.1|6125.3|6126.6|6123.8|15
1612964280000|2021-02-10 13:38:00|||||||||1
1612964290000|2021-02-10 13:38:10|6126.8|6124|6127.3|6124.5|6127.3|6124.5|6126.8|6124|3
1612964300000|2021-02-10 13:38:20|6127.1|6124.3|6125.6|6122.8|6127.3|6124.5|6125.6|6122.8|44
1612964310000|2021-02-10 13:38:30|6125.3|6122.5|6125.3|6122.5|6125.3|6122.5|6125.3|6122.5|2
1612964320000|2021-02-10 13:38:40|6124.6|6121.8|6125.3|6122.5|6125.3|6122.5|6124.6|6121.8|9
1612964330000|2021-02-10 13:38:50|6124.6|6121.8|6125.6|6122.8|6125.6|6122.8|6124.6|6121.8|12
1612964340000|2021-02-10 13:39:00|6125.3|6122.5|6123.3|6120.5|6125.3|6122.5|6122.6|6119.8|28
1612964350000|2021-02-10 13:39:10|6123.1|6120.3|6124.6|6121.8|6124.6|6121.8|6123.1|6120.3|5
1612964360000|2021-02-10 13:39:20|6125.3|6122.5|6124.3|6121.5|6125.3|6122.5|6123.6|6120.8|36
1612964370000|2021-02-10 13:39:30|6124.1|6121.3|6123.3|6120.5|6124.1|6121.3|6122.8|6120|7
1612964380000|2021-02-10 13:39:40|6123.6|6120.8|6124.6|6121.8|6124.6|6121.8|6123.6|6120.8|8
1612964390000|2021-02-10 13:39:50|||||||||1
1612964400000|2021-02-10 13:40:00|6124.8|6122|6125.1|6122.3|6125.6|6122.8|6124.6|6121.8|12
1612964410000|2021-02-10 13:40:10|6125.3|6122.5|6125.3|6122.5|6125.3|6122.5|6125.1|6122.3|26
1612964420000|2021-02-10 13:40:20|6125.1|6122.3|6124.6|6121.8|6125.1|6122.3|6124.6|6121.8|6
1612964430000|2021-02-10 13:40:30|6124.1|6121.3|6124.1|6121.3|6124.1|6121.3|6124.1|6121.3|7
1612964440000|2021-02-10 13:40:40|6124.3|6121.5|6124.1|6121.3|6124.3|6121.5|6123.6|6120.8|11
1612964450000|2021-02-10 13:40:50|6123.8|6121|6124|6121.2|6124|6121.2|6123.5|6120.7|3
1612964460000|2021-02-10 13:41:00|6123.8|6121|6123.3|6120.5|6124|6121.2|6123.3|6120.5|24
1612964470000|2021-02-10 13:41:10|6123.5|6120.7|6124.3|6121.5|6124.3|6121.5|6123.5|6120.7|4
1612964480000|2021-02-10 13:41:20|6124.5|6121.7|6126.3|6123.5|6126.3|6123.5|6124.5|6121.7|19
1612964490000|2021-02-10 13:41:30|6126.5|6123.7|6125.3|6122.5|6126.5|6123.7|6125.3|6122.5|44
1612964500000|2021-02-10 13:41:40|6125.8|6123|6125.3|6122.5|6125.8|6123|6125.3|6122.5|5
1612964510000|2021-02-10 13:41:50|6125.1|6122.3|6124.5|6121.7|6125.1|6122.3|6124.5|6121.7|5
1612964520000|2021-02-10 13:42:00|6124.8|6122|6125.8|6123|6125.8|6123|6124.8|6122|2
1612964530000|2021-02-10 13:42:10|6125.5|6122.7|6125.8|6123|6125.8|6123|6125.5|6122.7|35
1612964540000|2021-02-10 13:42:20|6125.5|6122.7|6124.5|6121.7|6125.5|6122.7|6124.5|6121.7|20
1612964550000|2021-02-10 13:42:30|6124.8|6122|6124.5|6121.7|6125.3|6122.5|6124.5|6121.7|20
1612964570000|2021-02-10 13:42:50|6124.3|6121.5|6124.3|6121.5|6124.3|6121.5|6124.3|6121.5|17
1612964580000|2021-02-10 13:43:00|6124.5|6121.7|6125.3|6122.5|6125.3|6122.5|6124.5|6121.7|17
1612964590000|2021-02-10 13:43:10|6125.5|6122.7|6126.3|6123.5|6126.5|6123.7|6125.5|6122.7|15
1612964600000|2021-02-10 13:43:20|6126|6123.2|6125.5|6122.7|6126.3|6123.5|6125.5|6122.7|5
1612964610000|2021-02-10 13:43:30|6125.3|6122.5|6124.8|6122|6125.3|6122.5|6124.5|6121.7|8
1612964620000|2021-02-10 13:43:40|6125|6122.2|6125.5|6122.7|6125.5|6122.7|6125|6122.2|4
1612964630000|2021-02-10 13:43:50|6125.8|6123|6125.8|6123|6125.8|6123|6125.5|6122.7|26
1612964640000|2021-02-10 13:44:00|6126.3|6123.5|6126.3|6123.5|6126.3|6123.5|6126.3|6123.5|17
1612964650000|2021-02-10 13:44:10|6126.5|6123.7|6126.8|6124|6127.5|6124.7|6126.3|6123.5|28
1612964660000|2021-02-10 13:44:20|6127|6124.2|6125.3|6122.5|6127|6124.2|6125.3|6122.5|32
1612964670000|2021-02-10 13:44:30|6124.5|6121.7|6123.5|6120.7|6124.5|6121.7|6123.5|6120.7|12
1612964680000|2021-02-10 13:44:40|6123.1|6120.3|6122.5|6119.7|6123.1|6120.3|6121.5|6118.7|37
1612964690000|2021-02-10 13:44:50|||||||||1
1612964700000|2021-02-10 13:45:00|6123|6120.2|6123|6120.2|6123.3|6120.5|6122.5|6119.7|12
1612964710000|2021-02-10 13:45:10|6123.3|6120.5|6122.3|6119.5|6123.3|6120.5|6122.3|6119.5|74
1612964720000|2021-02-10 13:45:20|6121.8|6119|6121.5|6118.7|6122.3|6119.5|6121.5|6118.7|24
1612964730000|2021-02-10 13:45:30|||||||||3
1612964740000|2021-02-10 13:45:40|6122.1|6119.3|6122|6119.2|6122.1|6119.3|6122|6119.2|24
1612964750000|2021-02-10 13:45:50|6122.3|6119.5|6122.3|6119.5|6122.3|6119.5|6122|6119.2|18
1612964760000|2021-02-10 13:46:00|6122|6119.2|6123.5|6120.7|6124|6121.2|6121.5|6118.7|18
1612964770000|2021-02-10 13:46:10|6123.8|6121|6124|6121.2|6124|6121.2|6123.8|6121|17
1612964780000|2021-02-10 13:46:20|6123.5|6120.7|6123.8|6121|6124|6121.2|6123.5|6120.7|5
1612964790000|2021-02-10 13:46:30|6124|6121.2|6124.5|6121.7|6124.5|6121.7|6122.5|6119.7|52
1612964800000|2021-02-10 13:46:40|6124|6121.2|6124|6121.2|6124|6121.2|6124|6121.2|0
1612964810000|2021-02-10 13:46:50|6123.8|6121|6123.5|6120.7|6124|6121.2|6123.5|6120.7|7
1612964820000|2021-02-10 13:47:00|6123|6120.2|6123.3|6120.5|6123.5|6120.7|6122.5|6119.7|11
1612964830000|2021-02-10 13:47:10|6123.5|6120.7|6122.8|6120|6123.5|6120.7|6122.8|6120|36
1612964840000|2021-02-10 13:47:20|6123|6120.2|6123.3|6120.5|6123.3|6120.5|6123|6120.2|1
1612964850000|2021-02-10 13:47:30|6123.5|6120.7|6123.5|6120.7|6124|6121.2|6123.5|6120.7|17
1612964860000|2021-02-10 13:47:40|6123.3|6120.5|6123.5|6120.7|6123.5|6120.7|6123|6120.2|8
1612964870000|2021-02-10 13:47:50|6123.8|6121|6124|6121.2|6124|6121.2|6123.8|6121|18
1612964880000|2021-02-10 13:48:00|6123.5|6120.7|6124|6121.2|6124|6121.2|6123.5|6120.7|45
1612964890000|2021-02-10 13:48:10|6123.5|6120.7|6123.5|6120.7|6124|6121.2|6123.5|6120.7|219
1612964900000|2021-02-10 13:48:20|6123.8|6121|6124.5|6121.7|6124.5|6121.7|6123.5|6120.7|2
1612964910000|2021-02-10 13:48:30|6124.3|6121.5|6124.5|6121.7|6124.5|6121.7|6124.3|6121.5|5
1612964920000|2021-02-10 13:48:40|6125.1|6122.3|6124.5|6121.7|6125.5|6122.7|6124.5|6121.7|30
1612964930000|2021-02-10 13:48:50|6124.8|6122|6124.8|6122|6124.8|6122|6124.8|6122|0
1612964940000|2021-02-10 13:49:00|6125|6122.2|6123.5|6120.7|6125|6122.2|6123.5|6120.7|6
1612964950000|2021-02-10 13:49:10|6124.3|6121.5|6124.5|6121.7|6124.5|6121.7|6124.3|6121.5|11
1612964960000|2021-02-10 13:49:20|6125|6122.2|6124.5|6121.7|6125|6122.2|6124.5|6121.7|10
1612964970000|2021-02-10 13:49:30|6125.3|6122.5|6125|6122.2|6125.3|6122.5|6125|6122.2|1
1612964980000|2021-02-10 13:49:40|6124.5|6121.7|6124.8|6122|6124.8|6122|6124.5|6121.7|1
1612964990000|2021-02-10 13:49:50|6124.5|6121.7|6124.8|6122|6124.8|6122|6124.5|6121.7|1
1612965000000|2021-02-10 13:50:00|6124.5|6121.7|6124|6121.2|6124.5|6121.7|6124|6121.2|10
1612965010000|2021-02-10 13:50:10|6123.8|6121|6124.3|6121.5|6124.3|6121.5|6123.5|6120.7|0
1612965020000|2021-02-10 13:50:20|6124|6121.2|6124.3|6121.5|6124.3|6121.5|6124|6121.2|2
1612965030000|2021-02-10 13:50:30|6124.5|6121.7|6124.5|6121.7|6124.5|6121.7|6124.5|6121.7|4
1612965050000|2021-02-10 13:50:50|||||||||4
1612965060000|2021-02-10 13:51:00|6124.1|6121.3|6123.5|6120.7|6124.1|6121.3|6123.5|6120.7|5
1612965070000|2021-02-10 13:51:10|6123.3|6120.5|6123.3|6120.5|6123.3|6120.5|6123.3|6120.5|0
1612965080000|2021-02-10 13:51:20|||||||||16
1612965100000|2021-02-10 13:51:40|6123.5|6120.7|6122.5|6119.7|6123.5|6120.7|6122.5|6119.7|16
1612965110000|2021-02-10 13:51:50|6122.3|6119.5|6122.3|6119.5|6122.3|6119.5|6122.3|6119.5|14
1612965120000|2021-02-10 13:52:00|6121.8|6119|6122.5|6119.7|6122.5|6119.7|6120.5|6117.7|44
1612965130000|2021-02-10 13:52:10|6122.3|6119.5|6122.3|6119.5|6122.3|6119.5|6122.3|6119.5|9
1612965140000|2021-02-10 13:52:20|6122|6119.2|6122.3|6119.5|6122.3|6119.5|6122|6119.2|7
1612965160000|2021-02-10 13:52:40|6121.8|6119|6121.5|6118.7|6121.8|6119|6121.5|6118.7|4
1612965170000|2021-02-10 13:52:50|6122|6119.2|6121.5|6118.7|6122.3|6119.5|6120.5|6117.7|110
1612965180000|2021-02-10 13:53:00|6121.3|6118.5|6121.5|6118.7|6121.5|6118.7|6121.3|6118.5|2
1612965190000|2021-02-10 13:53:10|6122.5|6119.7|6123.3|6120.5|6123.3|6120.5|6122.5|6119.7|111
1612965200000|2021-02-10 13:53:20|6123.5|6120.7|6124.3|6121.5|6124.3|6121.5|6123.5|6120.7|38
1612965210000|2021-02-10 13:53:30|6123.5|6120.7|6123.5|6120.7|6123.5|6120.7|6123.5|6120.7|107
1612965220000|2021-02-10 13:53:40|||||||||3
1612965230000|2021-02-10 13:53:50|6123.8|6121|6124|6121.2|6124|6121.2|6123.8|6121|27
1612965240000|2021-02-10 13:54:00|6124.3|6121.5|6124.1|6121.3|6125.3|6122.5|6124.1|6121.3|18
1612965250000|2021-02-10 13:54:10|6124.3|6121.5|6124|6121.2|6124.3|6121.5|6124|6121.2|1
1612965270000|2021-02-10 13:54:30|6123.5|6120.7|6123.5|6120.7|6123.5|6120.7|6123.5|6120.7|0
1612965280000|2021-02-10 13:54:40|||||||||10
1612965290000|2021-02-10 13:54:50|6123.3|6120.5|6123.3|6120.5|6123.3|6120.5|6123.3|6120.5|4
1612965300000|2021-02-10 13:55:00|||||||||6
1612965310000|2021-02-10 13:55:10|6122.3|6119.5|6123.3|6120.5|6123.3|6120.5|6122.3|6119.5|63
1612965320000|2021-02-10 13:55:20|6122.5|6119.7|6123|6120.2|6123.3|6120.5|6122.5|6119.7|37
1612965330000|2021-02-10 13:55:30|6122.5|6119.7|6123.3|6120.5|6123.3|6120.5|6122.5|6119.7|9
1612965340000|2021-02-10 13:55:40|6123|6120.2|6122.5|6119.7|6123|6120.2|6122.5|6119.7|13
1612965350000|2021-02-10 13:55:50|6122.3|6119.5|6123|6120.2|6123.3|6120.5|6122.3|6119.5|21
1612965360000|2021-02-10 13:56:00|6123.3|6120.5|6123.3|6120.5|6123.3|6120.5|6123.3|6120.5|12
1612965370000|2021-02-10 13:56:10|6123.5|6120.7|6124.5|6121.7|6124.5|6121.7|6123.5|6120.7|8
1612965380000|2021-02-10 13:56:20|6125.5|6122.7|6125.3|6122.5|6125.5|6122.7|6125.3|6122.5|11
1612965390000|2021-02-10 13:56:30|6125.5|6122.7|6125.5|6122.7|6125.5|6122.7|6124.5|6121.7|10
1612965400000|2021-02-10 13:56:40|6125.3|6122.5|6124|6121.2|6125.3|6122.5|6124|6121.2|6
1612965410000|2021-02-10 13:56:50|6124.5|6121.7|6123.3|6120.5|6124.8|6122|6123.3|6120.5|53
1612965420000|2021-02-10 13:57:00|6124|6121.2|6124.3|6121.5|6124.3|6121.5|6123.5|6120.7|24
1612965430000|2021-02-10 13:57:10|6124.5|6121.7|6124.3|6121.5|6124.5|6121.7|6124.3|6121.5|39
1612965440000|2021-02-10 13:57:20|6123.8|6121|6124|6121.2|6124.5|6121.7|6123.5|6120.7|29
1612965450000|2021-02-10 13:57:30|6123.8|6121|6123.3|6120.5|6123.8|6121|6123.3|6120.5|5
1612965460000|2021-02-10 13:57:40|6122.8|6120|6122.8|6120|6122.8|6120|6122.8|6120|22
1612965470000|2021-02-10 13:57:50|6123|6120.2|6122.5|6119.7|6123|6120.2|6122.5|6119.7|1
1612965480000|2021-02-10 13:58:00|6122.3|6119.5|6122.3|6119.5|6122.3|6119.5|6121.5|6118.7|10
1612965490000|2021-02-10 13:58:10|6122|6119.2|6122.3|6119.5|6122.3|6119.5|6121.8|6119|1
1612965500000|2021-02-10 13:58:20|6122|6119.2|6122.5|6119.7|6122.5|6119.7|6121.8|6119|26
1612965510000|2021-02-10 13:58:30|6123|6120.2|6123|6120.2|6123|6120.2|6122.8|6120|2
1612965520000|2021-02-10 13:58:40|6123.3|6120.5|6118.3|6115.5|6123.3|6120.5|6118|6115.2|251
1612965530000|2021-02-10 13:58:50|6118|6115.2|6121|6118.2|6121|6118.2|6118|6115.2|69
1612965540000|2021-02-10 13:59:00|6120.5|6117.7|6121|6118.2|6121.3|6118.5|6120.3|6117.5|31
1612965550000|2021-02-10 13:59:10|6121.3|6118.5|6125.3|6122.5|6125.3|6122.5|6121.3|6118.5|78
1612965560000|2021-02-10 13:59:20|6125.5|6122.7|6126.3|6123.5|6126.3|6123.5|6125.3|6122.5|49
1612965570000|2021-02-10 13:59:30|6125.5|6122.7|6122.3|6119.5|6125.5|6122.7|6121.8|6119|130
1612965580000|2021-02-10 13:59:40|6122|6119.2|6119.8|6117|6122|6119.2|6119.5|6116.7|78
1612965590000|2021-02-10 13:59:50|6120|6117.2|6119.5|6116.7|6120.3|6117.5|6119.5|6116.7|13
1612965600000|2021-02-10 14:00:00|6119.8|6117|6124|6121.2|6124.3|6121.5|6119.8|6117|116
1612965610000|2021-02-10 14:00:10|6124.3|6121.5|6124.3|6121.5|6125|6122.2|6124.3|6121.5|28
1612965620000|2021-02-10 14:00:20|6125|6122.2|6123.3|6120.5|6125|6122.2|6122.8|6120|21
1612965630000|2021-02-10 14:00:30|6122.8|6120|6116.5|6113.7|6123.3|6120.5|6116.5|6113.7|142
1612965640000|2021-02-10 14:00:40|6117.3|6114.5|6118|6115.2|6118.3|6115.5|6116.8|6114|34
1612965650000|2021-02-10 14:00:50|6118.5|6115.7|6120|6117.2|6120.5|6117.7|6118.5|6115.7|7
1612965660000|2021-02-10 14:01:00|6120.3|6117.5|6123.5|6120.7|6124.8|6122|6120.3|6117.5|38
1612965670000|2021-02-10 14:01:10|6124.3|6121.5|6124.3|6121.5|6124.3|6121.5|6123.5|6120.7|10
1612965680000|2021-02-10 14:01:20|6124.5|6121.7|6124.8|6122|6125|6122.2|6124.5|6121.7|5
1612965690000|2021-02-10 14:01:30|6124.3|6121.5|6125.3|6122.5|6125.3|6122.5|6124.3|6121.5|69
1612965700000|2021-02-10 14:01:40|6124.8|6122|6124.3|6121.5|6125.3|6122.5|6123.8|6121|15
1612965710000|2021-02-10 14:01:50|6123.8|6121|6123.5|6120.7|6123.8|6121|6123.5|6120.7|1
1612965720000|2021-02-10 14:02:00|6124|6121.2|6122.5|6119.7|6124|6121.2|6122.5|6119.7|19
1612965730000|2021-02-10 14:02:10|6122.3|6119.5|6122.8|6120|6123.3|6120.5|6122.3|6119.5|11
1612965740000|2021-02-10 14:02:20|6122.3|6119.5|6117.8|6115|6122.3|6119.5|6117.8|6115|68
1612965750000|2021-02-10 14:02:30|6118|6115.2|6118|6115.2|6118.3|6115.5|6117.5|6114.7|22
1612965760000|2021-02-10 14:02:40|6118.3|6115.5|6119.5|6116.7|6120.5|6117.7|6117.5|6114.7|24
1612965770000|2021-02-10 14:02:50|6119.8|6117|6118.3|6115.5|6120.5|6117.7|6117.8|6115|47
1612965780000|2021-02-10 14:03:00|6118|6115.2|6118.5|6115.7|6118.5|6115.7|6118|6115.2|4
1612965790000|2021-02-10 14:03:10|6118|6115.2|6118|6115.2|6118|6115.2|6118|6115.2|3
1612965800000|2021-02-10 14:03:20|6118.8|6116|6119|6116.2|6119.3|6116.5|6118.8|6116|26
1612965810000|2021-02-10 14:03:30|6119.3|6116.5|6119.3|6116.5|6119.3|6116.5|6119.3|6116.5|0
1612965820000|2021-02-10 14:03:40|||||||||2
1612965830000|2021-02-10 14:03:50|6120|6117.2|6119.3|6116.5|6120|6117.2|6119.3|6116.5|12
1612965840000|2021-02-10 14:04:00|6119.5|6116.7|6120.3|6117.5|6120.3|6117.5|6119.3|6116.5|6
1612965850000|2021-02-10 14:04:10|6120|6117.2|6120|6117.2|6120.3|6117.5|6120|6117.2|2
1612965860000|2021-02-10 14:04:20|6120.3|6117.5|6118.3|6115.5|6120.3|6117.5|6118|6115.2|47
1612965870000|2021-02-10 14:04:30|6118.5|6115.7|6119|6116.2|6119.5|6116.7|6118.5|6115.7|32
1612965880000|2021-02-10 14:04:40|6118.8|6116|6116.5|6113.7|6118.8|6116|6116.5|6113.7|30
1612965890000|2021-02-10 14:04:50|6116.3|6113.5|6115.8|6113|6116.5|6113.7|6115.5|6112.7|374
1612965900000|2021-02-10 14:05:00|6116|6113.2|6114.5|6111.7|6116.3|6113.5|6114.3|6111.5|70
1612965910000|2021-02-10 14:05:10|6114.8|6112|6114.5|6111.7|6115.5|6112.7|6114.5|6111.7|28
1612965920000|2021-02-10 14:05:20|6113.3|6110.5|6116.3|6113.5|6116.5|6113.7|6113.3|6110.5|255
1612965930000|2021-02-10 14:05:30|6116.5|6113.7|6117.3|6114.5|6117.5|6114.7|6116.5|6113.7|55
1612965940000|2021-02-10 14:05:40|6117.5|6114.7|6118.3|6115.5|6118.3|6115.5|6116.5|6113.7|91
1612965950000|2021-02-10 14:05:50|6118|6115.2|6118.3|6115.5|6118.3|6115.5|6118|6115.2|4
1612965960000|2021-02-10 14:06:00|6118.8|6116|6120.5|6117.7|6121.3|6118.5|6118.8|6116|92
1612965970000|2021-02-10 14:06:10|6120.3|6117.5|6120|6117.2|6120.3|6117.5|6119.3|6116.5|32
1612965980000|2021-02-10 14:06:20|6119.8|6117|6115.5|6112.7|6119.8|6117|6115.5|6112.7|1120
1612965990000|2021-02-10 14:06:30|6115|6112.2|6115.8|6113|6116|6113.2|6114.5|6111.7|83
1612966000000|2021-02-10 14:06:40|6115.5|6112.7|6115.5|6112.7|6116.5|6113.7|6115.5|6112.7|18
1612966010000|2021-02-10 14:06:50|6115.8|6113|6115.5|6112.7|6116.3|6113.5|6115.5|6112.7|34
1612966020000|2021-02-10 14:07:00|6115.8|6113|6115.3|6112.5|6115.8|6113|6114.5|6111.7|4
1612966030000|2021-02-10 14:07:10|6115|6112.2|6113.3|6110.5|6115|6112.2|6112.5|6109.7|1004
1612966040000|2021-02-10 14:07:20|6113|6110.2|6113.3|6110.5|6113.5|6110.7|6112.5|6109.7|24
1612966050000|2021-02-10 14:07:30|6113|6110.2|6113.5|6110.7|6113.5|6110.7|6113|6110.2|8
1612966060000|2021-02-10 14:07:40|6113.3|6110.5|6113.3|6110.5|6113.5|6110.7|6112.3|6109.5|42
1612966070000|2021-02-10 14:07:50|6113.5|6110.7|6114.5|6111.7|6114.5|6111.7|6113.3|6110.5|30
1612966080000|2021-02-10 14:08:00|6114.3|6111.5|6114.3|6111.5|6114.3|6111.5|6113.5|6110.7|61
1612966090000|2021-02-10 14:08:10|6114|6111.2|6114.5|6111.7|6114.5|6111.7|6113.5|6110.7|251
1612966100000|2021-02-10 14:08:20|6114.3|6111.5|6115|6112.2|6115.3|6112.5|6114.3|6111.5|11
1612966110000|2021-02-10 14:08:30|6114.8|6112|6108.5|6105.7|6115.3|6112.5|6108.3|6105.5|458
1612966120000|2021-02-10 14:08:40|6108|6105.2|6107|6104.2|6108.3|6105.5|6105.5|6102.7|167
1612966130000|2021-02-10 14:08:50|6107.3|6104.5|6108.3|6105.5|6108.3|6105.5|6107|6104.2|123
1612966140000|2021-02-10 14:09:00|6108.5|6105.7|6108.5|6105.7|6108.8|6106|6108|6105.2|61
1612966150000|2021-02-10 14:09:10|6108.3|6105.5|6106.5|6103.7|6108.3|6105.5|6106.3|6103.5|124
1612966160000|2021-02-10 14:09:20|6106.8|6104|6108.3|6105.5|6108.3|6105.5|6106.8|6104|44
1612966170000|2021-02-10 14:09:30|6108.5|6105.7|6108.3|6105.5|6108.5|6105.7|6108.3|6105.5|7
1612966180000|2021-02-10 14:09:40|6108.5|6105.7|6109.3|6106.5|6110|6107.2|6108.5|6105.7|27
1612966190000|2021-02-10 14:09:50|6109|6106.2|6111.3|6108.5|6111.3|6108.5|6108.5|6105.7|16
1612966200000|2021-02-10 14:10:00|6111.5|6108.7|6110.8|6108|6111.8|6109|6110.5|6107.7|20
1612966210000|2021-02-10 14:10:10|6111.3|6108.5|6112.3|6109.5|6112.3|6109.5|6111.3|6108.5|19
1612966220000|2021-02-10 14:10:20|6112.5|6109.7|6112.5|6109.7|6112.8|6110|6112.5|6109.7|4
1612966230000|2021-02-10 14:10:30|6112.3|6109.5|6112.8|6110|6113.5|6110.7|6112.3|6109.5|13
1612966240000|2021-02-10 14:10:40|6112.5|6109.7|6111.8|6109|6112.5|6109.7|6111.3|6108.5|14
1612966250000|2021-02-10 14:10:50|6111.3|6108.5|6110.5|6107.7|6111.3|6108.5|6110.5|6107.7|16
1612966260000|2021-02-10 14:11:00|6110.3|6107.5|6111|6108.2|6111|6108.2|6110.3|6107.5|4
1612966270000|2021-02-10 14:11:10|6111.3|6108.5|6112|6109.2|6112|6109.2|6111.3|6108.5|16
1612966280000|2021-02-10 14:11:20|6111.8|6109|6111|6108.2|6112.3|6109.5|6110.8|6108|5
1612966290000|2021-02-10 14:11:30|6111.3|6108.5|6111.5|6108.7|6111.5|6108.7|6110.8|6108|22
1612966300000|2021-02-10 14:11:40|6111.3|6108.5|6110.8|6108|6111.3|6108.5|6110.5|6107.7|9
1612966310000|2021-02-10 14:11:50|6110.5|6107.7|6109.8|6107|6110.5|6107.7|6109.5|6106.7|17
1612966320000|2021-02-10 14:12:00|6110.3|6107.5|6108.8|6106|6110.3|6107.5|6108.5|6105.7|10
1612966330000|2021-02-10 14:12:10|6108.5|6105.7|6109.3|6106.5|6109.3|6106.5|6108.3|6105.5|4
1612966340000|2021-02-10 14:12:20|6109|6106.2|6108|6105.2|6109|6106.2|6108|6105.2|6
1612966350000|2021-02-10 14:12:30|6107.5|6104.7|6108.5|6105.7|6108.5|6105.7|6107.5|6104.7|7
1612966360000|2021-02-10 14:12:40|6108.3|6105.5|6107.5|6104.7|6109|6106.2|6107.5|6104.7|133
1612966370000|2021-02-10 14:12:50|6107|6104.2|6107.3|6104.5|6107.3|6104.5|6106.8|6104|77
1612966380000|2021-02-10 14:13:00|6107|6104.2|6106|6103.2|6107|6104.2|6106|6103.2|39
1612966390000|2021-02-10 14:13:10|6106.5|6103.7|6106|6103.2|6106.8|6104|6106|6103.2|17
1612966400000|2021-02-10 14:13:20|6105.5|6102.7|6105.8|6103|6106|6103.2|6105.3|6102.5|29
1612966410000|2021-02-10 14:13:30|6105.5|6102.7|6105.8|6103|6106.8|6104|6105|6102.2|193
1612966420000|2021-02-10 14:13:40|6105.5|6102.7|6105.8|6103|6105.8|6103|6105|6102.2|20
1612966430000|2021-02-10 14:13:50|6106.5|6103.7|6106.5|6103.7|6107|6104.2|6106.5|6103.7|19
1612966440000|2021-02-10 14:14:00|6106.8|6104|6106.3|6103.5|6106.8|6104|6105.8|6103|31
1612966450000|2021-02-10 14:14:10|6106.5|6103.7|6106|6103.2|6106.5|6103.7|6106|6103.2|70
1612966460000|2021-02-10 14:14:20|6105.5|6102.7|6105|6102.2|6106|6103.2|6105|6102.2|113
1612966470000|2021-02-10 14:14:30|6104.8|6102|6105.5|6102.7|6105.8|6103|6104.8|6102|56
1612966480000|2021-02-10 14:14:40|6105|6102.2|6106|6103.2|6106|6103.2|6105|6102.2|30
1612966490000|2021-02-10 14:14:50|6105.8|6103|6105.8|6103|6105.8|6103|6105.8|6103|1
1612966500000|2021-02-10 14:15:00|6105.2|6102.4|6103.8|6101|6105.2|6102.4|6103.8|6101|104
1612966510000|2021-02-10 14:15:10|6104.3|6101.5|6105|6102.2|6105|6102.2|6104.3|6101.5|26
1612966520000|2021-02-10 14:15:20|6104.8|6102|6104.8|6102|6105.3|6102.5|6104|6101.2|66
1612966530000|2021-02-10 14:15:30|6105|6102.2|6107|6104.2|6107.3|6104.5|6104|6101.2|32
1612966540000|2021-02-10 14:15:40|6107.3|6104.5|6107.8|6105|6107.8|6105|6107|6104.2|11
1612966550000|2021-02-10 14:15:50|6107.5|6104.7|6106.8|6104|6107.5|6104.7|6105.5|6102.7|19
1612966560000|2021-02-10 14:16:00|6106.5|6103.7|6107|6104.2|6107.8|6105|6106.5|6103.7|27
1612966570000|2021-02-10 14:16:10|||||||||41
1612966580000|2021-02-10 14:16:20|||||||||36
1612966590000|2021-02-10 14:16:30|6106.8|6104|6105.8|6103|6106.8|6104|6105.8|6103|101
1612966600000|2021-02-10 14:16:40|||||||||39
1612966610000|2021-02-10 14:16:50|6106|6103.2|6106.3|6103.5|6106.3|6103.5|6105.2|6102.4|115
1612966620000|2021-02-10 14:17:00|6106.5|6103.7|6106.3|6103.5|6106.5|6103.7|6106|6103.2|114
1612966630000|2021-02-10 14:17:10|6106.5|6103.7|6107|6104.2|6107|6104.2|6106|6103.2|106
1612966640000|2021-02-10 14:17:20|6106.8|6104|6106.5|6103.7|6107|6104.2|6106|6103.2|18
1612966650000|2021-02-10 14:17:30|6106|6103.2|6106|6103.2|6107|6104.2|6106|6103.2|5
1612966660000|2021-02-10 14:17:40|6106.3|6103.5|6105.5|6102.7|6106.3|6103.5|6105|6102.2|9
1612966670000|2021-02-10 14:17:50|6105.2|6102.4|6105.5|6102.7|6105.8|6103|6105|6102.2|4
1612966680000|2021-02-10 14:18:00|6105.8|6103|6105.8|6103|6105.8|6103|6105|6102.2|21
1612966690000|2021-02-10 14:18:10|6106|6103.2|6105|6102.2|6106|6103.2|6105|6102.2|28
1612966700000|2021-02-10 14:18:20|6104.8|6102|6104.8|6102|6105.8|6103|6104|6101.2|32
1612966710000|2021-02-10 14:18:30|6105|6102.2|6105.8|6103|6105.8|6103|6105|6102.2|6
1612966720000|2021-02-10 14:18:40|6106|6103.2|6107|6104.2|6107|6104.2|6106|6103.2|24
1612966730000|2021-02-10 14:18:50|6106.8|6104|6105.8|6103|6106.8|6104|6105.8|6103|4
1612966740000|2021-02-10 14:19:00|6105.2|6102.4|6105|6102.2|6105.2|6102.4|6105|6102.2|28
1612966750000|2021-02-10 14:19:10|6104|6101.2|6104|6101.2|6104|6101.2|6104|6101.2|82
1612966760000|2021-02-10 14:19:20|6103|6100.2|6103.8|6101|6103.8|6101|6102.8|6100|134
1612966770000|2021-02-10 14:19:30|6104|6101.2|6103.8|6101|6104|6101.2|6103.8|6101|10
1612966780000|2021-02-10 14:19:40|6104|6101.2|6104|6101.2|6104|6101.2|6104|6101.2|0
1612966790000|2021-02-10 14:19:50|6103.8|6101|6104|6101.2|6104|6101.2|6103.8|6101|34
1612966800000|2021-02-10 14:20:00|6103.8|6101|6104.8|6102|6104.8|6102|6103.8|6101|23
1612966810000|2021-02-10 14:20:10|6104.5|6101.7|6105.3|6102.5|6105.8|6103|6104.5|6101.7|12
1612966820000|2021-02-10 14:20:20|6105.5|6102.7|6106.5|6103.7|6106.5|6103.7|6105.5|6102.7|12
1612966830000|2021-02-10 14:20:30|6107|6104.2|6106.8|6104|6107|6104.2|6105.8|6103|10
1612966840000|2021-02-10 14:20:40|6107|6104.2|6106.8|6104|6107|6104.2|6106.8|6104|35
1612966850000|2021-02-10 14:20:50|6107|6104.2|6107|6104.2|6107|6104.2|6106.8|6104|38
1612966860000|2021-02-10 14:21:00|6106.8|6104|6106|6103.2|6106.8|6104|6106|6103.2|21
1612966870000|2021-02-10 14:21:10|6105.8|6103|6103.8|6101|6105.8|6103|6103.8|6101|53
1612966880000|2021-02-10 14:21:20|6103.3|6100.5|6099.5|6096.7|6104.3|6101.5|6099|6096.2|779
1612966890000|2021-02-10 14:21:30|6099.2|6096.4|6100.2|6097.4|6100.2|6097.4|6099.2|6096.4|72
1612966900000|2021-02-10 14:21:40|||||||||1
1612966910000|2021-02-10 14:21:50|6100|6097.2|6098.5|6095.7|6100|6097.2|6098.5|6095.7|59
1612966920000|2021-02-10 14:22:00|6097.5|6094.7|6097.5|6094.7|6098.5|6095.7|6097.5|6094.7|52
1612966930000|2021-02-10 14:22:10|6098|6095.2|6099.2|6096.4|6099.2|6096.4|6098|6095.2|29
1612966940000|2021-02-10 14:22:20|6099|6096.2|6098.5|6095.7|6100.2|6097.4|6098.2|6095.4|76
1612966950000|2021-02-10 14:22:30|6099|6096.2|6097.7|6094.9|6099.5|6096.7|6097.7|6094.9|338
1612966960000|2021-02-10 14:22:40|6098.2|6095.4|6099|6096.2|6099|6096.2|6098|6095.2|20
1612966970000|2021-02-10 14:22:50|6099.2|6096.4|6101|6098.2|6101|6098.2|6099.2|6096.4|67
1612966980000|2021-02-10 14:23:00|6101.5|6098.7|6101.2|6098.4|6102|6099.2|6100.2|6097.4|14
1612966990000|2021-02-10 14:23:10|6100.7|6097.9|6104.7|6101.9|6105.7|6102.9|6100.7|6097.9|1297
1612967000000|2021-02-10 14:23:20|6105|6102.2|6106.2|6103.4|6106.5|6103.7|6105|6102.2|24
1612967010000|2021-02-10 14:23:30|6106|6103.2|6106.5|6103.7|6106.5|6103.7|6106|6103.2|8
1612967020000|2021-02-10 14:23:40|6106.7|6103.9|6109.2|6106.4|6110|6107.2|6106.7|6103.9|199
1612967030000|2021-02-10 14:23:50|6109.3|6106.5|6109.7|6106.9|6110|6107.2|6109|6106.2|7
1612967040000|2021-02-10 14:24:00|6110|6107.2|6109.7|6106.9|6110.5|6107.7|6109|6106.2|38
1612967050000|2021-02-10 14:24:10|6109.5|6106.7|6109.5|6106.7|6109.5|6106.7|6109.2|6106.4|2
1612967060000|2021-02-10 14:24:20|6110|6107.2|6110.7|6107.9|6111.7|6108.9|6110|6107.2|53
1612967070000|2021-02-10 14:24:30|6111.3|6108.5|6110|6107.2|6111.7|6108.9|6110|6107.2|18
1612967080000|2021-02-10 14:24:40|6110.5|6107.7|6111|6108.2|6111.5|6108.7|6110.5|6107.7|74
1612967090000|2021-02-10 14:24:50|6111.2|6108.4|6109.7|6106.9|6111.2|6108.4|6109.7|6106.9|9
1612967100000|2021-02-10 14:25:00|6109.5|6106.7|6109.2|6106.4|6109.5|6106.7|6109.2|6106.4|9
1612967110000|2021-02-10 14:25:10|6109.5|6106.7|6109.5|6106.7|6109.5|6106.7|6109.2|6106.4|4
1612967120000|2021-02-10 14:25:20|6109.3|6106.5|6109.2|6106.4|6109.5|6106.7|6109|6106.2|7
1612967130000|2021-02-10 14:25:30|6108.7|6105.9|6109|6106.2|6109|6106.2|6108.7|6105.9|5
1612967140000|2021-02-10 14:25:40|6108.7|6105.9|6108|6105.2|6109.2|6106.4|6108|6105.2|59
1612967150000|2021-02-10 14:25:50|6107.7|6104.9|6107.7|6104.9|6107.7|6104.9|6105.7|6102.9|53
1612967160000|2021-02-10 14:26:00|6108.2|6105.4|6107.7|6104.9|6108.7|6105.9|6107.7|6104.9|38
1612967170000|2021-02-10 14:26:10|6107|6104.2|6107|6104.2|6107.5|6104.7|6107|6104.2|5
1612967180000|2021-02-10 14:26:20|6108.5|6105.7|6108.7|6105.9|6108.7|6105.9|6108.5|6105.7|5
1612967190000|2021-02-10 14:26:30|6109|6106.2|6111|6108.2|6111|6108.2|6108.7|6105.9|238
1612967200000|2021-02-10 14:26:40|6110.7|6107.9|6111.7|6108.9|6112.5|6109.7|6110.5|6107.7|89
1612967210000|2021-02-10 14:26:50|6112|6109.2|6111.7|6108.9|6112|6109.2|6111.7|6108.9|28
1612967220000|2021-02-10 14:27:00|6112|6109.2|6111.7|6108.9|6112|6109.2|6111.7|6108.9|10
1612967240000|2021-02-10 14:27:20|6112|6109.2|6111.5|6108.7|6112|6109.2|6111.5|6108.7|70
1612967260000|2021-02-10 14:27:40|||||||||38
1612967270000|2021-02-10 14:27:50|6111.8|6109|6112|6109.2|6112.5|6109.7|6111.5|6108.7|74
1612967280000|2021-02-10 14:28:00|6112.5|6109.7|6112.2|6109.4|6112.5|6109.7|6111.5|6108.7|12
1612967290000|2021-02-10 14:28:10|6111.7|6108.9|6112.5|6109.7|6112.5|6109.7|6111.7|6108.9|16
1612967300000|2021-02-10 14:28:20|6113|6110.2|6112.7|6109.9|6113.2|6110.4|6112.7|6109.9|20
1612967310000|2021-02-10 14:28:30|6112.5|6109.7|6110.5|6107.7|6112.5|6109.7|6109.7|6106.9|75
1612967320000|2021-02-10 14:28:40|6110.7|6107.9|6111|6108.2|6111.5|6108.7|6110.7|6107.9|13
1612967330000|2021-02-10 14:28:50|6111.3|6108.5|6111.7|6108.9|6111.7|6108.9|6111.3|6108.5|4
1612967340000|2021-02-10 14:29:00|6112.3|6109.5|6113.5|6110.7|6113.5|6110.7|6112.3|6109.5|48
1612967350000|2021-02-10 14:29:10|6113.3|6110.5|6112.7|6109.9|6113.3|6110.5|6112.7|6109.9|1
1612967360000|2021-02-10 14:29:20|6113.3|6110.5|6115|6112.2|6115|6112.2|6112.7|6109.9|75
1612967370000|2021-02-10 14:29:30|6114.7|6111.9|6114.7|6111.9|6115.5|6112.7|6114.5|6111.7|28
1612967380000|2021-02-10 14:29:40|6114.5|6111.7|6114|6111.2|6114.5|6111.7|6114|6111.2|9
1612967390000|2021-02-10 14:29:50|6113.5|6110.7|6114.5|6111.7|6114.5|6111.7|6112.5|6109.7|59
1612967400000|2021-02-10 14:30:00|6114.2|6111.4|6114|6111.2|6114.5|6111.7|6113.7|6110.9|122
1612967410000|2021-02-10 14:30:10|6113|6110.2|6112.2|6109.4|6113|6110.2|6110|6107.2|53
1612967420000|2021-02-10 14:30:20|6112.5|6109.7|6114.7|6111.9|6115|6112.2|6112.2|6109.4|32
1612967430000|2021-02-10 14:30:30|6115|6112.2|6110.5|6107.7|6116|6113.2|6110.2|6107.4|124
1612967440000|2021-02-10 14:30:40|6110.2|6107.4|6109.2|6106.4|6110.5|6107.7|6109|6106.2|37
1612967450000|2021-02-10 14:30:50|6109|6106.2|6111|6108.2|6111|6108.2|6108.5|6105.7|17
1612967460000|2021-02-10 14:31:00|6110.7|6107.9|6108.7|6105.9|6111.5|6108.7|6108.7|6105.9|40
1612967470000|2021-02-10 14:31:10|6109.2|6106.4|6109|6106.2|6109.5|6106.7|6108.7|6105.9|10
1612967480000|2021-02-10 14:31:20|6108.7|6105.9|6109|6106.2|6110.5|6107.7|6108.7|6105.9|9
1612967490000|2021-02-10 14:31:30|6108.7|6105.9|6109.3|6106.5|6109.7|6106.9|6108.7|6105.9|11
1612967500000|2021-02-10 14:31:40|6109.7|6106.9|6110|6107.2|6110.2|6107.4|6109.7|6106.9|4
1612967510000|2021-02-10 14:31:50|6110.2|6107.4|6109.7|6106.9|6110.2|6107.4|6109.7|6106.9|8
1612967520000|2021-02-10 14:32:00|6109.2|6106.4|6109.3|6106.5|6109.3|6106.5|6108.5|6105.7|49
1612967530000|2021-02-10 14:32:10|6109.5|6106.7|6108.7|6105.9|6109.7|6106.9|6108.7|6105.9|64
1612967540000|2021-02-10 14:32:20|6109.2|6106.4|6109.2|6106.4|6109.5|6106.7|6109|6106.2|7
1612967550000|2021-02-10 14:32:30|6109.5|6106.7|6108.2|6105.4|6109.5|6106.7|6108.2|6105.4|40
1612967560000|2021-02-10 14:32:40|6108|6105.2|6104.5|6101.7|6108|6105.2|6104.5|6101.7|36
1612967570000|2021-02-10 14:32:50|6104.7|6101.9|6105.2|6102.4|6105.5|6102.7|6104.7|6101.9|25
1612967580000|2021-02-10 14:33:00|6105|6102.2|6105|6102.2|6105.7|6102.9|6105|6102.2|35
1612967590000|2021-02-10 14:33:10|6105.5|6102.7|6108.5|6105.7|6108.5|6105.7|6105.5|6102.7|56
1612967600000|2021-02-10 14:33:20|6109|6106.2|6109.5|6106.7|6111|6108.2|6109|6106.2|42
1612967610000|2021-02-10 14:33:30|6110|6107.2|6110.7|6107.9|6110.7|6107.9|6110|6107.2|14
1612967620000|2021-02-10 14:33:40|6110.5|6107.7|6109|6106.2|6110.5|6107.7|6109|6106.2|23
1612967630000|2021-02-10 14:33:50|6109.2|6106.4|6110|6107.2|6110.2|6107.4|6109.2|6106.4|16
1612967640000|2021-02-10 14:34:00|6109.7|6106.9|6109.7|6106.9|6109.7|6106.9|6109|6106.2|18
1612967650000|2021-02-10 14:34:10|6109.5|6106.7|6110|6107.2|6110|6107.2|6109.2|6106.4|12
1612967660000|2021-02-10 14:34:20|6109.5|6106.7|6108.5|6105.7|6109.5|6106.7|6108|6105.2|33
1612967670000|2021-02-10 14:34:30|6109|6106.2|6109|6106.2|6109|6106.2|6109|6106.2|9
1612967680000|2021-02-10 14:34:40|6108.7|6105.9|6108|6105.2|6109|6106.2|6108|6105.2|22
1612967690000|2021-02-10 14:34:50|6108.2|6105.4|6109|6106.2|6109|6106.2|6108.2|6105.4|3
1612967700000|2021-02-10 14:35:00|6109.5|6106.7|6109|6106.2|6109.7|6106.9|6109|6106.2|18
1612967710000|2021-02-10 14:35:10|6109.2|6106.4|6109|6106.2|6111|6108.2|6109|6106.2|23
1612967720000|2021-02-10 14:35:20|6109.2|6106.4|6111|6108.2|6111|6108.2|6109.2|6106.4|5
1612967730000|2021-02-10 14:35:30|6112|6109.2|6115.5|6112.7|6115.5|6112.7|6111|6108.2|173
1612967740000|2021-02-10 14:35:40|6115.2|6112.4|6116|6113.2|6116|6113.2|6115|6112.2|9
1612967750000|2021-02-10 14:35:50|||||||||12
1612967760000|2021-02-10 14:36:00|6115.5|6112.7|6115.7|6112.9|6116|6113.2|6115|6112.2|76
1612967770000|2021-02-10 14:36:10|6115.5|6112.7|6115|6112.2|6116|6113.2|6115|6112.2|15
1612967780000|2021-02-10 14:36:20|6114|6111.2|6114|6111.2|6115|6112.2|6113|6110.2|48
1612967790000|2021-02-10 14:36:30|6114.2|6111.4|6114.5|6111.7|6115.7|6112.9|6114|6111.2|30
1612967800000|2021-02-10 14:36:40|6114.7|6111.9|6113.2|6110.4|6114.7|6111.9|6113|6110.2|25
1612967810000|2021-02-10 14:36:50|6113|6110.2|6114.5|6111.7|6114.7|6111.9|6113|6110.2|12
1612967820000|2021-02-10 14:37:00|6114.2|6111.4|6116|6113.2|6116|6113.2|6114.2|6111.4|46
1612967830000|2021-02-10 14:37:10|6115|6112.2|6115|6112.2|6115.7|6112.9|6115|6112.2|39
1612967840000|2021-02-10 14:37:20|6114.7|6111.9|6113.5|6110.7|6115|6112.2|6113.5|6110.7|24
1612967850000|2021-02-10 14:37:30|6113|6110.2|6113.5|6110.7|6113.7|6110.9|6113|6110.2|23
1612967860000|2021-02-10 14:37:40|6113.7|6110.9|6114|6111.2|6114|6111.2|6113.7|6110.9|4
1612967870000|2021-02-10 14:37:50|6114.5|6111.7|6114.5|6111.7|6114.5|6111.7|6114.5|6111.7|8
1612967880000|2021-02-10 14:38:00|6115|6112.2|6113|6110.2|6117.3|6113.2|6112.5|6107.3|182
1612967890000|2021-02-10 14:38:10|6113.5|6110.7|6113|6110.2|6113.5|6110.7|6113|6110.2|11
1612967900000|2021-02-10 14:38:20|6112|6109.2|6110|6107.2|6112|6109.2|6110|6107.2|43
1612967910000|2021-02-10 14:38:30|6110.2|6107.4|6112|6109.2|6112.2|6109.4|6110.2|6107.4|25
1612967920000|2021-02-10 14:38:40|6112.2|6109.4|6113|6110.2|6113.2|6110.4|6112.2|6109.4|18
1612967930000|2021-02-10 14:38:50|6113.5|6110.7|6114|6111.2|6114.2|6111.4|6113.5|6110.7|11
1612967940000|2021-02-10 14:39:00|||||||||6
1612967950000|2021-02-10 14:39:10|6114.2|6111.4|6115|6112.2|6115|6112.2|6114.2|6111.4|5
1612967960000|2021-02-10 14:39:20|||||||||5
1612967970000|2021-02-10 14:39:30|6114.2|6111.4|6114.5|6111.7|6114.7|6111.9|6114|6111.2|25
1612967980000|2021-02-10 14:39:40|6115|6112.2|6114|6111.2|6115|6112.2|6114|6111.2|3
1612967990000|2021-02-10 14:39:50|6114.5|6111.7|6114.5|6111.7|6114.5|6111.7|6114|6111.2|3
1612968000000|2021-02-10 14:40:00|6115|6112.2|6114.2|6111.4|6115|6112.2|6114|6111.2|14
1612968010000|2021-02-10 14:40:10|6114.5|6111.7|6114.7|6111.9|6115|6112.2|6114|6111.2|13
1612968020000|2021-02-10 14:40:20|6114.5|6111.7|6114|6111.2|6114.5|6111.7|6114|6111.2|32
1612968030000|2021-02-10 14:40:30|6114.2|6111.4|6114|6111.2|6114.7|6111.9|6114|6111.2|7
1612968040000|2021-02-10 14:40:40|6113.5|6110.7|6114.7|6111.9|6114.7|6111.9|6112.7|6109.9|48
1612968050000|2021-02-10 14:40:50|6115|6112.2|6114.5|6111.7|6115|6112.2|6114|6111.2|4
1612968060000|2021-02-10 14:41:00|6114.2|6111.4|6112.7|6109.9|6114.2|6111.4|6112.2|6109.4|17
1612968070000|2021-02-10 14:41:10|6113|6110.2|6112.2|6109.4|6113|6110.2|6112.2|6109.4|4
1612968080000|2021-02-10 14:41:20|6112.5|6109.7|6111|6108.2|6112.5|6109.7|6111|6108.2|10
1612968090000|2021-02-10 14:41:30|6111.2|6108.4|6111.5|6108.7|6111.7|6108.9|6111|6108.2|26
1612968100000|2021-02-10 14:41:40|6111.2|6108.4|6112|6109.2|6112|6109.2|6111|6108.2|23
1612968110000|2021-02-10 14:41:50|6111.5|6108.7|6113|6110.2|6113|6110.2|6111.2|6108.4|17
1612968120000|2021-02-10 14:42:00|6113.2|6110.4|6112|6109.2|6113.7|6110.9|6112|6109.2|9
1612968130000|2021-02-10 14:42:10|6112.5|6109.7|6112.2|6109.4|6112.5|6109.7|6112|6109.2|12
1612968140000|2021-02-10 14:42:20|6112.5|6109.7|6113|6110.2|6113|6110.2|6112|6109.2|1
1612968150000|2021-02-10 14:42:30|||||||||1
1612968160000|2021-02-10 14:42:40|6113.2|6110.4|6113.7|6110.9|6113.7|6110.9|6113.2|6110.4|5
1612968170000|2021-02-10 14:42:50|6114|6111.2|6115|6112.2|6115|6112.2|6114|6111.2|10
1612968180000|2021-02-10 14:43:00|6114.5|6111.7|6114.7|6111.9|6114.7|6111.9|6114|6111.2|14
1612968190000|2021-02-10 14:43:10|6115|6112.2|6115|6112.2|6115|6112.2|6114.5|6111.7|16
1612968200000|2021-02-10 14:43:20|6115.5|6112.7|6114.5|6111.7|6116|6113.2|6114.5|6111.7|52
1612968210000|2021-02-10 14:43:30|6114.7|6111.9|6115|6112.2|6115|6112.2|6114.7|6111.9|3
1612968220000|2021-02-10 14:43:40|6115.5|6112.7|6115.5|6112.7|6115.5|6112.7|6115.5|6112.7|27
1612968230000|2021-02-10 14:43:50|6115.7|6112.9|6115|6112.2|6116|6113.2|6115|6112.2|13
1612968240000|2021-02-10 14:44:00|6114|6111.2|6112.7|6109.9|6114|6111.2|6112|6109.2|34
1612968250000|2021-02-10 14:44:10|6113|6110.2|6113|6110.2|6113.7|6110.9|6113|6110.2|7
1612968260000|2021-02-10 14:44:20|||||||||1
1612968270000|2021-02-10 14:44:30|6113.2|6110.4|6113.5|6110.7|6113.7|6110.9|6113|6110.2|6
1612968280000|2021-02-10 14:44:40|6113.7|6110.9|6113|6110.2|6113.7|6110.9|6113|6110.2|2
1612968290000|2021-02-10 14:44:50|||||||||3
1612968300000|2021-02-10 14:45:00|6113.5|6110.7|6110.7|6107.9|6113.5|6110.7|6110|6107.2|35
1612968310000|2021-02-10 14:45:10|6111|6108.2|6112.5|6109.7|6112.7|6109.9|6111|6108.2|10
1612968320000|2021-02-10 14:45:20|6112.2|6109.4|6112.7|6109.9|6112.7|6109.9|6112|6109.2|2
1612968330000|2021-02-10 14:45:30|6113|6110.2|6113|6110.2|6113|6110.2|6113|6110.2|9
1612968350000|2021-02-10 14:45:50|6112.7|6109.9|6112.7|6109.9|6112.7|6109.9|6112.7|6109.9|20
1612968360000|2021-02-10 14:46:00|6112.2|6109.4|6111.7|6108.9|6112.2|6109.4|6111.5|6108.7|47
1612968370000|2021-02-10 14:46:10|6112|6109.2|6112|6109.2|6112|6109.2|6112|6109.2|4
1612968380000|2021-02-10 14:46:20|6111.7|6108.9|6111|6108.2|6111.7|6108.9|6110|6107.2|43
1612968390000|2021-02-10 14:46:30|6110.7|6107.9|6110.2|6107.4|6110.7|6107.9|6110|6107.2|1
1612968400000|2021-02-10 14:46:40|6110.5|6107.7|6110.7|6107.9|6110.7|6107.9|6110|6107.2|6
1612968410000|2021-02-10 14:46:50|6110.2|6107.4|6113|6110.2|6113|6110.2|6110.2|6107.4|30
1612968420000|2021-02-10 14:47:00|6112.2|6109.4|6112|6109.2|6112.7|6109.9|6112|6109.2|40
1612968430000|2021-02-10 14:47:10|6112.5|6109.7|6113|6110.2|6113|6110.2|6112.5|6109.7|11
1612968440000|2021-02-10 14:47:20|6113.5|6110.7|6113|6110.2|6113.7|6110.9|6113|6110.2|34
1612968450000|2021-02-10 14:47:30|||||||||7
1612968460000|2021-02-10 14:47:40|||||||||6
1612968470000|2021-02-10 14:47:50|6112|6109.2|6112.7|6109.9|6112.7|6109.9|6112|6109.2|11
1612968480000|2021-02-10 14:48:00|6112.5|6109.7|6113|6110.2|6113.7|6110.9|6112.5|6109.7|14
1612968490000|2021-02-10 14:48:10|6113.2|6110.4|6113|6110.2|6113.2|6110.4|6113|6110.2|9
1612968500000|2021-02-10 14:48:20|6113.5|6110.7|6113|6110.2|6113.7|6110.9|6113|6110.2|29
1612968510000|2021-02-10 14:48:30|6113.2|6110.4|6113.5|6110.7|6113.7|6110.9|6113|6110.2|7
1612968520000|2021-02-10 14:48:40|6113|6110.2|6113.2|6110.4|6113.2|6110.4|6113|6110.2|14
1612968530000|2021-02-10 14:48:50|6113|6110.2|6113|6110.2|6113.2|6110.4|6113|6110.2|18
1612968540000|2021-02-10 14:49:00|6113.2|6110.4|6112.7|6109.9|6113.7|6110.9|6112.7|6109.9|9
1612968550000|2021-02-10 14:49:10|6112|6109.2|6111|6108.2|6112.2|6109.4|6111|6108.2|34
1612968560000|2021-02-10 14:49:20|6111.2|6108.4|6111|6108.2|6111.5|6108.7|6111|6108.2|6
1612968570000|2021-02-10 14:49:30|6111.5|6108.7|6113.7|6110.9|6114.7|6111.9|6111.5|6108.7|85
1612968580000|2021-02-10 14:49:40|6114|6111.2|6113.5|6110.7|6114|6111.2|6112.7|6109.9|12
1612968590000|2021-02-10 14:49:50|6113|6110.2|6113|6110.2|6113|6110.2|6112.5|6109.7|7
1612968600000|2021-02-10 14:50:00|6112.5|6109.7|6109.5|6106.7|6112.5|6109.7|6109|6106.2|31
1612968610000|2021-02-10 14:50:10|6109.7|6106.9|6111.7|6108.9|6111.7|6108.9|6109.7|6106.9|16
1612968620000|2021-02-10 14:50:20|6112|6109.2|6112|6109.2|6112|6109.2|6112|6109.2|12
1612968630000|2021-02-10 14:50:30|6111.7|6108.9|6111.7|6108.9|6111.7|6108.9|6111.5|6108.7|4
1612968640000|2021-02-10 14:50:40|6111.5|6108.7|6111.5|6108.7|6111.5|6108.7|6111.5|6108.7|1
1612968650000|2021-02-10 14:50:50|6111.7|6108.9|6111.5|6108.7|6112|6109.2|6111.5|6108.7|5
1612968660000|2021-02-10 14:51:00|6112|6109.2|6111.7|6108.9|6112|6109.2|6111|6108.2|4
1612968670000|2021-02-10 14:51:10|6112|6109.2|6110|6107.2|6112|6109.2|6108.7|6105.9|588
1612968680000|2021-02-10 14:51:20|6109.2|6106.4|6109|6106.2|6109.2|6106.4|6109|6106.2|2
1612968690000|2021-02-10 14:51:30|6108.7|6105.9|6108.7|6105.9|6108.7|6105.9|6108.7|6105.9|31
1612968700000|2021-02-10 14:51:40|6109|6106.2|6106.7|6103.9|6109.7|6106.9|6106.7|6103.9|166
1612968710000|2021-02-10 14:51:50|6106.5|6103.7|6104.7|6101.9|6106.7|6103.9|6104|6101.2|72
1612968720000|2021-02-10 14:52:00|6104.5|6101.7|6102|6099.2|6104.7|6101.9|6100.4|6097.6|443
1612968730000|2021-02-10 14:52:10|6102.2|6099.4|6102.5|6099.7|6102.5|6099.7|6102.2|6099.4|17
1612968740000|2021-02-10 14:52:20|6102.7|6099.9|6102|6099.2|6103|6100.2|6102|6099.2|13
1612968750000|2021-02-10 14:52:30|6101.4|6098.6|6101|6098.2|6102.2|6099.4|6101|6098.2|18
1612968760000|2021-02-10 14:52:40|6101.2|6098.4|6102.5|6099.7|6102.5|6099.7|6101.2|6098.4|17
1612968770000|2021-02-10 14:52:50|6102.2|6099.4|6101.5|6098.7|6102.7|6099.9|6101.2|6098.4|62
1612968780000|2021-02-10 14:53:00|6101|6098.2|6102|6099.2|6102.5|6099.7|6101|6098.2|31
1612968790000|2021-02-10 14:53:10|||||||||11
1612968800000|2021-02-10 14:53:20|6102.2|6099.4|6102.2|6099.4|6102.2|6099.4|6102.2|6099.4|9
1612968810000|2021-02-10 14:53:30|6102|6099.2|6101.7|6098.9|6102|6099.2|6101.5|6098.7|7
1612968820000|2021-02-10 14:53:40|6101.5|6098.7|6101.5|6098.7|6101.7|6098.9|6101|6098.2|13
1612968830000|2021-02-10 14:53:50|6101.2|6098.4|6101.5|6098.7|6101.5|6098.7|6101|6098.2|7
1612968840000|2021-02-10 14:54:00|6101.2|6098.4|6100.7|6097.9|6103|6100.2|6100.2|6097.4|78
1612968850000|2021-02-10 14:54:10|6101|6098.2|6100.5|6097.7|6101|6098.2|6100|6097.2|69
1612968860000|2021-02-10 14:54:20|6100.2|6097.4|6100|6097.2|6100.5|6097.7|6099.2|6096.4|30
1612968870000|2021-02-10 14:54:30|6099.5|6096.7|6099|6096.2|6100|6097.2|6098.2|6095.4|252
1612968880000|2021-02-10 14:54:40|6098.5|6095.7|6098.5|6095.7|6099|6096.2|6098.5|6095.7|107
1612968890000|2021-02-10 14:54:50|6098.2|6095.4|6097.5|6094.7|6098.2|6095.4|6097|6094.2|44
1612968900000|2021-02-10 14:55:00|6097|6094.2|6098.7|6095.9|6098.7|6095.9|6097|6094.2|75
1612968910000|2021-02-10 14:55:10|6099|6096.2|6097|6094.2|6099|6096.2|6097|6094.2|30
1612968920000|2021-02-10 14:55:20|6097.2|6094.4|6097|6094.2|6097.5|6094.7|6096.5|6093.7|118
1612968930000|2021-02-10 14:55:30|6097.2|6094.4|6097|6094.2|6097.5|6094.7|6097|6094.2|109
1612968940000|2021-02-10 14:55:40|6098|6095.2|6098|6095.2|6098|6095.2|6098|6095.2|33
1612968950000|2021-02-10 14:55:50|6097.5|6094.7|6098|6095.2|6098|6095.2|6097.2|6094.4|10
1612968960000|2021-02-10 14:56:00|||||||||5
1612968970000|2021-02-10 14:56:10|6098.2|6095.4|6098|6095.2|6098.2|6095.4|6098|6095.2|3
1612968980000|2021-02-10 14:56:20|6098.2|6095.4|6099|6096.2|6099|6096.2|6098.2|6095.4|35
1612968990000|2021-02-10 14:56:30|6098.5|6095.7|6098.5|6095.7|6098.5|6095.7|6098.2|6095.4|39
1612969000000|2021-02-10 14:56:40|6098.2|6095.4|6098.7|6095.9|6099|6096.2|6098|6095.2|10
1612969010000|2021-02-10 14:56:50|6098.5|6095.7|6098.7|6095.9|6099|6096.2|6098|6095.2|94
1612969020000|2021-02-10 14:57:00|6099|6096.2|6098|6095.2|6099|6096.2|6098|6095.2|41
1612969030000|2021-02-10 14:57:10|6098.7|6095.9|6098|6095.2|6098.7|6095.9|6098|6095.2|26
1612969040000|2021-02-10 14:57:20|||||||||17
1612969050000|2021-02-10 14:57:30|6097.5|6094.7|6097.5|6094.7|6097.7|6094.9|6097|6094.2|43
1612969060000|2021-02-10 14:57:40|6097.7|6094.9|6097|6094.2|6097.7|6094.9|6096.7|6093.9|12
1612969070000|2021-02-10 14:57:50|6096|6093.2|6096.7|6093.9|6096.7|6093.9|6096|6093.2|37
1612969080000|2021-02-10 14:58:00|6096.2|6093.4|6096.2|6093.4|6096.5|6093.7|6096|6093.2|97
1612969090000|2021-02-10 14:58:10|6096|6093.2|6096.2|6093.4|6096.5|6093.7|6096|6093.2|7
1612969100000|2021-02-10 14:58:20|6096.5|6093.7|6096.7|6093.9|6096.7|6093.9|6096.2|6093.4|6
1612969110000|2021-02-10 14:58:30|6097|6094.2|6096|6093.2|6097|6094.2|6096|6093.2|10
1612969120000|2021-02-10 14:58:40|||||||||4
1612969130000|2021-02-10 14:58:50|6096.2|6093.4|6097|6094.2|6097|6094.2|6096.2|6093.4|13
1612969140000|2021-02-10 14:59:00|6097.4|6094.6|6097.7|6094.9|6098|6095.2|6097.4|6094.6|24
1612969150000|2021-02-10 14:59:10|6097.2|6094.4|6096.7|6093.9|6097.2|6094.4|6096.7|6093.9|33
1612969160000|2021-02-10 14:59:20|6096.4|6093.6|6096.7|6093.9|6097|6094.2|6096.2|6093.4|5
1612969170000|2021-02-10 14:59:30|6096.5|6093.7|6096|6093.2|6096.7|6093.9|6095.7|6092.9|22
1612969200000|2021-02-10 15:00:00|6096.5|6093.7|6100.2|6097.4|6100.2|6097.4|6096.5|6093.7|111
1612969210000|2021-02-10 15:00:10|6100|6097.2|6106.5|6103.7|6107|6104.2|6100|6097.2|120
1612969220000|2021-02-10 15:00:20|6106.7|6103.9|6108|6105.2|6108|6105.2|6106|6103.2|24
1612969230000|2021-02-10 15:00:30|6108.2|6105.4|6111.2|6108.4|6111.7|6108.9|6108.2|6105.4|73
1612969240000|2021-02-10 15:00:40|6111|6108.2|6111|6108.2|6112.7|6109.9|6111|6108.2|82
1612969250000|2021-02-10 15:00:50|6110.5|6107.7|6109.7|6106.9|6110.5|6107.7|6108.2|6105.4|62
1612969260000|2021-02-10 15:01:00|6110|6107.2|6109.5|6106.7|6110|6107.2|6108.7|6105.9|19
1612969270000|2021-02-10 15:01:10|6109.7|6106.9|6109.5|6106.7|6110.5|6107.7|6109.5|6106.7|28
1612969280000|2021-02-10 15:01:20|6109.2|6106.4|6108|6105.2|6109.2|6106.4|6108|6105.2|4
1612969290000|2021-02-10 15:01:30|6107.7|6104.9|6107|6104.2|6108.7|6105.9|6107|6104.2|27
1612969300000|2021-02-10 15:01:40|6106.4|6103.6|6105.7|6102.9|6106.4|6103.6|6105|6102.2|29
1612969310000|2021-02-10 15:01:50|6106|6103.2|6106|6103.2|6106.2|6103.4|6106|6103.2|4
1612969320000|2021-02-10 15:02:00|6105.4|6102.6|6105.2|6102.4|6105.5|6102.7|6104|6101.2|39
1612969330000|2021-02-10 15:02:10|6105.5|6102.7|6105.7|6102.9|6105.7|6102.9|6105.2|6102.4|4
1612969340000|2021-02-10 15:02:20|6105.2|6102.4|6105.7|6102.9|6106.5|6103.7|6105.2|6102.4|17
1612969350000|2021-02-10 15:02:30|6105.5|6102.7|6105.7|6102.9|6105.7|6102.9|6105|6102.2|40
1612969360000|2021-02-10 15:02:40|6106|6103.2|6105.7|6102.9|6106.5|6103.7|6105.7|6102.9|44
1612969370000|2021-02-10 15:02:50|6105|6102.2|6104.5|6101.7|6105.7|6102.9|6104.5|6101.7|52
1612969380000|2021-02-10 15:03:00|6104.7|6101.9|6103|6100.2|6104.7|6101.9|6103|6100.2|59
1612969390000|2021-02-10 15:03:10|6103.5|6100.7|6104.5|6101.7|6104.7|6101.9|6103.5|6100.7|11
1612969400000|2021-02-10 15:03:20|6104.7|6101.9|6104.7|6101.9|6104.7|6101.9|6104.5|6101.7|2
1612969410000|2021-02-10 15:03:30|6105|6102.2|6104.5|6101.7|6106.7|6103.9|6104.2|6101.4|18
1612969420000|2021-02-10 15:03:40|6104.2|6101.4|6103.5|6100.7|6104.2|6101.4|6103.5|6100.7|8
1612969430000|2021-02-10 15:03:50|6103.7|6100.9|6103.5|6100.7|6104.7|6101.9|6103.5|6100.7|49
1612969440000|2021-02-10 15:04:00|6103.2|6100.4|6102.4|6099.6|6103.2|6100.4|6101.9|6099.1|24
1612969450000|2021-02-10 15:04:10|6102.7|6099.9|6102.9|6100.1|6102.9|6100.1|6101.9|6099.1|26
1612969460000|2021-02-10 15:04:20|6103.7|6100.9|6102.9|6100.1|6103.7|6100.9|6102.9|6100.1|16
1612969470000|2021-02-10 15:04:30|6102.7|6099.9|6102.7|6099.9|6102.7|6099.9|6102.7|6099.9|41
1612969480000|2021-02-10 15:04:40|6102.9|6100.1|6102.7|6099.9|6102.9|6100.1|6102.7|6099.9|4
1612969490000|2021-02-10 15:04:50|6102.5|6099.7|6102.5|6099.7|6102.7|6099.9|6102.5|6099.7|109
1612969500000|2021-02-10 15:05:00|6102.7|6099.9|6101.7|6098.9|6102.7|6099.9|6100.9|6098.1|126
1612969510000|2021-02-10 15:05:10|6101.2|6098.4|6100.4|6097.6|6101.2|6098.4|6099.9|6097.1|48
1612969520000|2021-02-10 15:05:20|6100.2|6097.4|6100.2|6097.4|6100.2|6097.4|6098.9|6096.1|41
1612969530000|2021-02-10 15:05:30|||||||||27
1612969540000|2021-02-10 15:05:40|6099.4|6096.6|6099.2|6096.4|6099.4|6096.6|6098.9|6096.1|70
1612969550000|2021-02-10 15:05:50|6099.4|6096.6|6099.9|6097.1|6099.9|6097.1|6099.2|6096.4|12
1612969560000|2021-02-10 15:06:00|6099.7|6096.9|6100.7|6097.9|6100.9|6098.1|6099.4|6096.6|46
1612969570000|2021-02-10 15:06:10|6100.9|6098.1|6101.9|6099.1|6101.9|6099.1|6100.4|6097.6|53
1612969580000|2021-02-10 15:06:20|6101.7|6098.9|6102.2|6099.4|6102.4|6099.6|6100.9|6098.1|21
1612969590000|2021-02-10 15:06:30|6102.7|6099.9|6101.4|6098.6|6103.9|6101.1|6101.4|6098.6|34
1612969600000|2021-02-10 15:06:40|6100.9|6098.1|6100.2|6097.4|6100.9|6098.1|6099.9|6097.1|26
1612969610000|2021-02-10 15:06:50|6100.4|6097.6|6100.9|6098.1|6100.9|6098.1|6100.2|6097.4|1
1612969620000|2021-02-10 15:07:00|6100.4|6097.6|6100.2|6097.4|6100.4|6097.6|6100.2|6097.4|7
1612969630000|2021-02-10 15:07:10|6099.9|6097.1|6099.4|6096.6|6100.9|6098.1|6099.4|6096.6|29
1612969640000|2021-02-10 15:07:20|6098.9|6096.1|6099.7|6096.9|6099.9|6097.1|6098.9|6096.1|14
1612969650000|2021-02-10 15:07:30|6099.9|6097.1|6098.9|6096.1|6099.9|6097.1|6098.9|6096.1|8
1612969660000|2021-02-10 15:07:40|6098.7|6095.9|6099.2|6096.4|6099.7|6096.9|6098.7|6095.9|13
1612969670000|2021-02-10 15:07:50|6098.9|6096.1|6098.7|6095.9|6098.9|6096.1|6098.7|6095.9|2
1612969680000|2021-02-10 15:08:00|6098.4|6095.6|6099.2|6096.4|6099.9|6097.1|6098.4|6095.6|79
1612969690000|2021-02-10 15:08:10|6098.9|6096.1|6098.9|6096.1|6099.4|6096.6|6098.4|6095.6|3
1612969700000|2021-02-10 15:08:20|||||||||3
1612969710000|2021-02-10 15:08:30|6098.4|6095.6|6098.2|6095.4|6098.7|6095.9|6097.4|6094.6|14
1612969720000|2021-02-10 15:08:40|6097.7|6094.9|6098.7|6095.9|6098.9|6096.1|6097.7|6094.9|4
1612969730000|2021-02-10 15:08:50|6098.9|6096.1|6098.9|6096.1|6098.9|6096.1|6098.9|6096.1|4
1612969740000|2021-02-10 15:09:00|6098.7|6095.9|6097.9|6095.1|6098.9|6096.1|6097.9|6095.1|20
1612969750000|2021-02-10 15:09:10|6097.7|6094.9|6097.7|6094.9|6097.9|6095.1|6097.7|6094.9|3
1612969760000|2021-02-10 15:09:20|6097.4|6094.6|6096.4|6093.6|6097.4|6094.6|6096.2|6093.4|18
1612969770000|2021-02-10 15:09:30|6096.7|6093.9|6095.4|6092.6|6096.9|6094.1|6095.4|6092.6|82
1612969780000|2021-02-10 15:09:40|6094.9|6092.1|6095.4|6092.6|6095.9|6093.1|6094.9|6092.1|52
1612969790000|2021-02-10 15:09:50|6095.2|6092.4|6095.2|6092.4|6095.7|6092.9|6095.2|6092.4|7
1612969800000|2021-02-10 15:10:00|6095.7|6092.9|6097.2|6094.4|6098.2|6095.4|6095.7|6092.9|87
1612969810000|2021-02-10 15:10:10|6096.9|6094.1|6096.9|6094.1|6096.9|6094.1|6096.9|6094.1|0
1612969820000|2021-02-10 15:10:20|6097.2|6094.4|6096.9|6094.1|6097.2|6094.4|6096.4|6093.6|40
1612969830000|2021-02-10 15:10:30|6095.7|6092.9|6096.9|6094.1|6096.9|6094.1|6095.7|6092.9|134
1612969840000|2021-02-10 15:10:40|6096.7|6093.9|6096.7|6093.9|6096.9|6094.1|6096.2|6093.4|12
1612969850000|2021-02-10 15:10:50|6097.9|6095.1|6098.2|6095.4|6098.2|6095.4|6096.9|6094.1|52
1612969860000|2021-02-10 15:11:00|6097.9|6095.1|6097.2|6094.4|6097.9|6095.1|6097.2|6094.4|10
1612969870000|2021-02-10 15:11:10|6097.4|6094.6|6096.9|6094.1|6097.9|6095.1|6096.9|6094.1|16
1612969880000|2021-02-10 15:11:20|6097.2|6094.4|6097.2|6094.4|6097.2|6094.4|6097.2|6094.4|3
1612969890000|2021-02-10 15:11:30|6096.9|6094.1|6096.9|6094.1|6097.9|6095.1|6096.9|6094.1|47
1612969900000|2021-02-10 15:11:40|6095.9|6093.1|6095.5|6092.7|6095.9|6093.1|6094.9|6092.1|63
1612969910000|2021-02-10 15:11:50|6095.9|6093.1|6096.9|6094.1|6096.9|6094.1|6095.2|6092.4|10
1612969920000|2021-02-10 15:12:00|6096.4|6093.6|6096.4|6093.6|6096.4|6093.6|6095.9|6093.1|59
1612969930000|2021-02-10 15:12:10|6096.2|6093.4|6095.4|6092.6|6096.4|6093.6|6095.2|6092.4|14
1612969940000|2021-02-10 15:12:20|6095.2|6092.4|6096.9|6094.1|6096.9|6094.1|6095.2|6092.4|68
1612969950000|2021-02-10 15:12:30|6097.2|6094.4|6097.9|6095.1|6098.2|6095.4|6097.2|6094.4|22
1612969960000|2021-02-10 15:12:40|6097.7|6094.9|6097.7|6094.9|6097.9|6095.1|6097.4|6094.6|39
1612969970000|2021-02-10 15:12:50|6097.4|6094.6|6095.4|6092.6|6097.7|6094.9|6095.4|6092.6|39
1612969980000|2021-02-10 15:13:00|6094.9|6092.1|6090.9|6088.1|6094.9|6092.1|6090.9|6088.1|369
1612969990000|2021-02-10 15:13:10|6091.2|6088.4|6091.7|6088.9|6091.9|6089.1|6090.9|6088.1|81
1612970000000|2021-02-10 15:13:20|6091.9|6089.1|6091.7|6088.9|6092.9|6090.1|6091.7|6088.9|65
1612970010000|2021-02-10 15:13:30|6091.9|6089.1|6092.2|6089.4|6092.7|6089.9|6091.7|6088.9|10
1612970020000|2021-02-10 15:13:40|6092.4|6089.6|6091.2|6088.4|6092.4|6089.6|6091.2|6088.4|28
1612970040000|2021-02-10 15:14:00|6090.9|6088.1|6090.2|6087.4|6090.9|6088.1|6089.2|6086.4|96
1612970050000|2021-02-10 15:14:10|6089.7|6086.9|6088.9|6086.1|6089.7|6086.9|6088.9|6086.1|44
1612970060000|2021-02-10 15:14:20|6088.4|6085.6|6088.4|6085.6|6088.4|6085.6|6088.2|6085.4|146
1612970070000|2021-02-10 15:14:30|6088.9|6086.1|6088.2|6085.4|6089.2|6086.4|6088.2|6085.4|74
1612970080000|2021-02-10 15:14:40|6088.7|6085.9|6088.7|6085.9|6088.9|6086.1|6088.4|6085.6|14
1612970090000|2021-02-10 15:14:50|6088.9|6086.1|6089.2|6086.4|6089.2|6086.4|6088.7|6085.9|9
1612970100000|2021-02-10 15:15:00|6089.4|6086.6|6091.7|6088.9|6091.7|6088.9|6089.4|6086.6|122
1612970110000|2021-02-10 15:15:10|6091.9|6089.1|6091.4|6088.6|6092.7|6089.9|6090.2|6087.4|63
1612970120000|2021-02-10 15:15:20|6090.9|6088.1|6091.7|6088.9|6091.7|6088.9|6090.2|6087.4|12
1612970130000|2021-02-10 15:15:30|6092.2|6089.4|6091.2|6088.4|6092.2|6089.4|6090.7|6087.9|75
1612970140000|2021-02-10 15:15:40|6090.7|6087.9|6091.2|6088.4|6091.2|6088.4|6090.2|6087.4|14
1612970150000|2021-02-10 15:15:50|6090.9|6088.1|6090.2|6087.4|6090.9|6088.1|6090.2|6087.4|126
1612970160000|2021-02-10 15:16:00|6090.4|6087.6|6089.2|6086.4|6090.4|6087.6|6088.4|6085.6|43
1612970170000|2021-02-10 15:16:10|6089.4|6086.6|6090.4|6087.6|6090.4|6087.6|6089.2|6086.4|13
1612970180000|2021-02-10 15:16:20|6090.9|6088.1|6091.9|6089.1|6092.2|6089.4|6090.9|6088.1|20
1612970190000|2021-02-10 15:16:30|6092.2|6089.4|6091.4|6088.6|6092.9|6090.1|6091.4|6088.6|407
1612970200000|2021-02-10 15:16:40|6090.9|6088.1|6090.9|6088.1|6091.2|6088.4|6090.2|6087.4|14
1612970210000|2021-02-10 15:16:50|6091.2|6088.4|6091.9|6089.1|6091.9|6089.1|6091.2|6088.4|31
1612970220000|2021-02-10 15:17:00|6092.4|6089.6|6090.7|6087.9|6092.4|6089.6|6090.2|6087.4|27
1612970230000|2021-02-10 15:17:10|6090.9|6088.1|6091.7|6088.9|6091.9|6089.1|6090.4|6087.6|29
1612970240000|2021-02-10 15:17:20|6091.9|6089.1|6092.4|6089.6|6092.4|6089.6|6091.9|6089.1|13
1612970250000|2021-02-10 15:17:30|6092.2|6089.4|6091.2|6088.4|6092.2|6089.4|6090.4|6087.6|149
1612970260000|2021-02-10 15:17:40|6091.9|6089.1|6091.4|6088.6|6091.9|6089.1|6091.4|6088.6|20
1612970270000|2021-02-10 15:17:50|||||||||41
1612970280000|2021-02-10 15:18:00|6090.9|6088.1|6090.4|6087.6|6090.9|6088.1|6090.4|6087.6|12
1612970290000|2021-02-10 15:18:10|||||||||38
1612970300000|2021-02-10 15:18:20|6090.7|6087.9|6091.7|6088.9|6092.4|6089.6|6090.7|6087.9|19
1612970310000|2021-02-10 15:18:30|6091.2|6088.4|6090.4|6087.6|6091.2|6088.4|6090.4|6087.6|14
1612970320000|2021-02-10 15:18:40|6090.7|6087.9|6091.7|6088.9|6091.7|6088.9|6090.7|6087.9|23
1612970330000|2021-02-10 15:18:50|6091.9|6089.1|6091.9|6089.1|6092.2|6089.4|6091.4|6088.6|29
1612970340000|2021-02-10 15:19:00|6092.2|6089.4|6092.4|6089.6|6092.4|6089.6|6092.2|6089.4|6
1612970350000|2021-02-10 15:19:10|6092.2|6089.4|6092.7|6089.9|6093.2|6090.4|6091.9|6089.1|17
1612970360000|2021-02-10 15:19:20|6092.4|6089.6|6091.4|6088.6|6092.4|6089.6|6091.4|6088.6|18
1612970370000|2021-02-10 15:19:30|6091.7|6088.9|6091.2|6088.4|6091.7|6088.9|6090.4|6087.6|92
1612970380000|2021-02-10 15:19:40|6091.4|6088.6|6089.4|6086.6|6091.4|6088.6|6089.4|6086.6|17
1612970390000|2021-02-10 15:19:50|6090.2|6087.4|6090.2|6087.4|6090.2|6087.4|6090.2|6087.4|22
1612970400000|2021-02-10 15:20:00|6089.9|6087.1|6087.2|6084.4|6090.4|6087.6|6087.2|6084.4|91
1612970410000|2021-02-10 15:20:10|6086.9|6084.1|6085.4|6082.6|6086.9|6084.1|6085.4|6082.6|188
1612970420000|2021-02-10 15:20:20|6085.7|6082.9|6086.9|6084.1|6087.2|6084.4|6085.4|6082.6|38
1612970430000|2021-02-10 15:20:30|6086.7|6083.9|6087.9|6085.1|6088.9|6086.1|6086.4|6083.6|50
1612970440000|2021-02-10 15:20:40|6087.2|6084.4|6086.4|6083.6|6087.2|6084.4|6086.4|6083.6|24
1612970450000|2021-02-10 15:20:50|6086.7|6083.9|6086.2|6083.4|6086.7|6083.9|6085.4|6082.6|39
1612970460000|2021-02-10 15:21:00|6085.9|6083.1|6085.2|6082.4|6085.9|6083.1|6085.2|6082.4|71
1612970470000|2021-02-10 15:21:10|6085.4|6082.6|6083.9|6081.1|6085.4|6082.6|6083.4|6080.6|62
1612970480000|2021-02-10 15:21:20|6084.2|6081.4|6084.2|6081.4|6084.4|6081.6|6083.2|6080.4|65
1612970490000|2021-02-10 15:21:30|6084.4|6081.6|6083.9|6081.1|6084.4|6081.6|6083.2|6080.4|89
1612970500000|2021-02-10 15:21:40|6083.7|6080.9|6083.9|6081.1|6084.4|6081.6|6083.2|6080.4|108
1612970510000|2021-02-10 15:21:50|6083.7|6080.9|6084.2|6081.4|6084.2|6081.4|6082.9|6080.1|58
1612970520000|2021-02-10 15:22:00|6084.4|6081.6|6083.4|6080.6|6084.4|6081.6|6082.4|6079.6|164
1612970530000|2021-02-10 15:22:10|6083.2|6080.4|6082.4|6079.6|6083.2|6080.4|6082.4|6079.6|440
1612970540000|2021-02-10 15:22:20|6081.9|6079.1|6080.7|6077.9|6081.9|6079.1|6080.4|6077.6|416
1612970550000|2021-02-10 15:22:30|6080.4|6077.6|6080.4|6077.6|6080.4|6077.6|6079.4|6076.6|97
1612970560000|2021-02-10 15:22:40|6079.9|6077.1|6079.4|6076.6|6080.4|6077.6|6079.4|6076.6|111
1612970570000|2021-02-10 15:22:50|6078.9|6076.1|6081.7|6078.9|6082.4|6079.6|6078.4|6075.6|354
1612970580000|2021-02-10 15:23:00|6081.4|6078.6|6080.9|6078.1|6081.4|6078.6|6078.4|6075.6|179
1612970590000|2021-02-10 15:23:10|6080.7|6077.9|6081.2|6078.4|6081.4|6078.6|6080.2|6077.4|58
1612970600000|2021-02-10 15:23:20|6081.4|6078.6|6083.2|6080.4|6083.2|6080.4|6080.4|6077.6|195
1612970610000|2021-02-10 15:23:30|6083.4|6080.6|6084.2|6081.4|6085.2|6082.4|6081.4|6078.6|80
1612970620000|2021-02-10 15:23:40|6084.7|6081.9|6085.7|6082.9|6086.4|6083.6|6083.9|6081.1|96
1612970630000|2021-02-10 15:23:50|6085.9|6083.1|6089.2|6086.4|6089.4|6086.6|6085.9|6083.1|288
1612970640000|2021-02-10 15:24:00|6088.7|6085.9|6084.4|6081.6|6088.7|6085.9|6084.4|6081.6|93
1612970650000|2021-02-10 15:24:10|6083.9|6081.1|6083.2|6080.4|6083.9|6081.1|6080.2|6077.4|94
1612970660000|2021-02-10 15:24:20|6083.4|6080.6|6086.2|6083.4|6086.4|6083.6|6082.4|6079.6|71
1612970670000|2021-02-10 15:24:30|6085.7|6082.9|6087.4|6084.6|6087.7|6084.9|6085.4|6082.6|107
1612970680000|2021-02-10 15:24:40|6086.7|6083.9|6085.7|6082.9|6086.7|6083.9|6085.4|6082.6|31
1612970690000|2021-02-10 15:24:50|6085.9|6083.1|6085.7|6082.9|6086.2|6083.4|6085.4|6082.6|16
1612970700000|2021-02-10 15:25:00|6085.9|6083.1|6085.7|6082.9|6086.4|6083.6|6085.4|6082.6|12
1612970710000|2021-02-10 15:25:10|6084.9|6082.1|6084.7|6081.9|6084.9|6082.1|6082.2|6079.4|51
1612970720000|2021-02-10 15:25:20|6084.9|6082.1|6089.7|6086.9|6090.2|6087.4|6083.9|6081.1|247
1612970730000|2021-02-10 15:25:30|6089.9|6087.1|6089.2|6086.4|6090.4|6087.6|6088.7|6085.9|38
1612970740000|2021-02-10 15:25:40|6089.4|6086.6|6091.4|6088.6|6091.4|6088.6|6089.4|6086.6|52
1612970750000|2021-02-10 15:25:50|6091.9|6089.1|6093.1|6090.3|6096.2|6093.4|6091.9|6089.1|93
1612970760000|2021-02-10 15:26:00|6092.4|6089.6|6092.9|6090.1|6093.2|6090.4|6092.4|6089.6|26
1612970770000|2021-02-10 15:26:10|6093.2|6090.4|6094.7|6091.9|6096.2|6093.4|6092.9|6090.1|64
1612970780000|2021-02-10 15:26:20|6094.4|6091.6|6095.7|6092.9|6096.2|6093.4|6094.4|6091.6|41
1612970790000|2021-02-10 15:26:30|6095.9|6093.1|6097.2|6094.4|6097.2|6094.4|6095.9|6093.1|23
1612970800000|2021-02-10 15:26:40|6096.9|6094.1|6097.7|6094.9|6098.2|6095.4|6096.9|6094.1|43
1612970810000|2021-02-10 15:26:50|6097.4|6094.6|6096.2|6093.4|6097.9|6095.1|6096.2|6093.4|53
1612970820000|2021-02-10 15:27:00|6096.4|6093.6|6094.7|6091.9|6096.9|6094.1|6094.7|6091.9|122
1612970830000|2021-02-10 15:27:10|6095.2|6092.4|6094.9|6092.1|6096.2|6093.4|6093.4|6090.6|79
1612970840000|2021-02-10 15:27:20|6094.7|6091.9|6096.9|6094.1|6096.9|6094.1|6094.7|6091.9|93
1612970850000|2021-02-10 15:27:30|6096.4|6093.6|6099.2|6096.4|6099.2|6096.4|6096.4|6093.6|268
1612970860000|2021-02-10 15:27:40|6098.9|6096.1|6098.9|6096.1|6099.4|6096.6|6098.2|6095.4|223
1612970870000|2021-02-10 15:27:50|6099.2|6096.4|6098.4|6095.6|6099.4|6096.6|6097.9|6095|66
1612970880000|2021-02-10 15:28:00|6098.9|6096.1|6098.9|6096.1|6098.9|6096.1|6098.7|6095.9|65
1612970890000|2021-02-10 15:28:10|6099.9|6097.1|6099.2|6096.4|6100|6097.1|6098.7|6095.8|79
1612970900000|2021-02-10 15:28:20|6098.9|6096.1|6098.9|6096.1|6099.4|6096.6|6098.9|6096.1|20
1612970910000|2021-02-10 15:28:30|6098.7|6095.9|6098.7|6095.9|6098.7|6095.9|6098.7|6095.9|16
1612970920000|2021-02-10 15:28:40|6100|6096|6099.7|6096.9|6100.2|6097.4|6099.7|6096|9
1612970930000|2021-02-10 15:28:50|6100|6096|6095.4|6092.6|6100|6096.1|6095.4|6092.6|59
1612970940000|2021-02-10 15:29:00|6094.4|6091.6|6089.9|6087.1|6094.9|6092.1|6089.9|6086.8|56
1612970950000|2021-02-10 15:29:10|6090.3|6086.3|6085.7|6082.9|6090.5|6086.3|6085.7|6080|162
1612970960000|2021-02-10 15:29:20|6085.2|6082.4|6085.9|6083.1|6086.8|6083.9|6084.9|6081.8|96
1612970970000|2021-02-10 15:29:30|6086.7|6083.9|6086.7|6083.9|6087.2|6084.4|6086.7|6083.9|29
1612970980000|2021-02-10 15:29:40|6087.2|6084.4|6087.5|6083.5|6087.9|6085.1|6086.7|6083.5|32
1612970990000|2021-02-10 15:29:50|6086.4|6083.6|6087.7|6084.9|6088.4|6085.6|6086.4|6083.5|169
1612971000000|2021-02-10 15:30:00|6088.2|6085.4|6108.8|6104.8|6114.5|6108.1|6088.2|6082.8|668
1612971010000|2021-02-10 15:30:10|6109.5|6105.5|6111.7|6108.9|6113.3|6109.6|6101.4|6097|876
1612971020000|2021-02-10 15:30:20|6111.4|6108.6|6118.4|6115.6|6118.9|6116.1|6109.7|6106.5|669
1612971030000|2021-02-10 15:30:30|6118.2|6115.4|6120.2|6117.4|6120.7|6117.9|6117.4|6114.6|506
1612971040000|2021-02-10 15:30:40|6120.4|6117.6|6115.9|6113.1|6120.9|6118.1|6113.7|6110.9|311
1612971050000|2021-02-10 15:30:50|6116.4|6113.6|6113.9|6111.1|6118.7|6115.9|6113.9|6111.1|305
1612971060000|2021-02-10 15:31:00|6113.7|6110.9|6110.4|6107.6|6115.3|6111.9|6109.4|6105.3|704
1612971070000|2021-02-10 15:31:10|6110.9|6108.1|6110.4|6107.6|6110.9|6108.1|6103.4|6100.6|279
1612971080000|2021-02-10 15:31:20|6109.9|6107.1|6110.7|6107.9|6112.7|6109.9|6109.4|6106.6|354
1612971090000|2021-02-10 15:31:30|6110.2|6107.4|6109.7|6106.9|6112.7|6109.9|6107.7|6104.9|436
1612971100000|2021-02-10 15:31:40|6109.9|6107.1|6112.9|6110.1|6112.9|6110.1|6109.9|6107.1|603
1612971110000|2021-02-10 15:31:50|6112.7|6109.9|6116.4|6113.6|6117.2|6114.4|6112.7|6109.9|267
1612971120000|2021-02-10 15:32:00|6116.7|6113.9|6116.9|6114.1|6117.7|6114.9|6116.2|6113.4|460
1612971130000|2021-02-10 15:32:10|6116.7|6113.9|6115.2|6112.4|6117.4|6114.6|6113.4|6110.6|273
1612971140000|2021-02-10 15:32:20|6115.4|6112.6|6111.4|6108.6|6115.4|6112.6|6110.4|6107.6|89
1612971150000|2021-02-10 15:32:30|6111.7|6108.9|6116.4|6113.6|6116.4|6113.6|6111.2|6108.4|323
1612971160000|2021-02-10 15:32:40|6116.7|6113.9|6109.4|6106.6|6118.4|6115.6|6108.7|6105.9|367
1612971170000|2021-02-10 15:32:50|6109.7|6106.9|6111.4|6108.6|6111.7|6108.9|6108.9|6106.1|452
1612971180000|2021-02-10 15:33:00|6111.7|6108.9|6111.4|6108.6|6111.7|6108.9|6111.4|6108.6|264
1612971190000|2021-02-10 15:33:10|6110.4|6107.6|6111.4|6108.6|6112.4|6109.6|6107.7|6104.9|295
1612971200000|2021-02-10 15:33:20|6111.7|6108.9|6114.7|6111.9|6114.7|6111.9|6111.7|6108.9|90
1612971210000|2021-02-10 15:33:30|6115.2|6112.4|6111.7|6108.9|6115.2|6112.4|6111.7|6108.9|82
1612971220000|2021-02-10 15:33:40|6112.2|6109.4|6112.9|6110.1|6114.7|6111.9|6112.2|6109.4|170
1612971230000|2021-02-10 15:33:50|6112.7|6109.9|6116.4|6113.6|6117.4|6114.6|6111.9|6109.1|137
1612971240000|2021-02-10 15:34:00|6116.7|6113.9|6114.2|6111.4|6116.7|6113.9|6113.2|6110.4|257
1612971250000|2021-02-10 15:34:10|6114.4|6111.6|6116.4|6113.6|6116.4|6113.6|6113.4|6110.6|159
1612971260000|2021-02-10 15:34:20|6116.7|6113.9|6116.9|6114.1|6117.7|6114.9|6116.7|6113.9|147
1612971270000|2021-02-10 15:34:30|6116.7|6113.9|6114.7|6111.9|6117.7|6114.9|6114.7|6111.9|83
1612971280000|2021-02-10 15:34:40|6114.2|6111.4|6116.4|6113.6|6116.7|6113.9|6112.9|6110.1|43
1612971290000|2021-02-10 15:34:50|6115.9|6113.1|6114.7|6111.9|6116.7|6113.9|6113.7|6110.9|90
1612971300000|2021-02-10 15:35:00|6115.2|6112.4|6117.7|6114.9|6117.9|6115.1|6115.2|6112.4|87
1612971310000|2021-02-10 15:35:10|6117.4|6114.6|6121.7|6118.9|6121.7|6118.9|6115.7|6112.9|268
1612971320000|2021-02-10 15:35:20|6122.4|6119.6|6126.7|6123.9|6126.7|6123.9|6121.7|6118.9|319
1612971330000|2021-02-10 15:35:30|6127.4|6124.6|6126.4|6123.6|6127.4|6124.6|6126.4|6123.6|271
1612971340000|2021-02-10 15:35:40|6126.7|6123.9|6133.7|6130.9|6133.7|6130.9|6126.7|6123.9|273
1612971350000|2021-02-10 15:35:50|6133.9|6131.1|6134.9|6132.1|6135.4|6132.6|6132.4|6129.6|793
1612971360000|2021-02-10 15:36:00|6134.7|6131.9|6128.7|6125.9|6135.4|6132.6|6128.7|6125.9|251
1612971370000|2021-02-10 15:36:10|6128.2|6125.4|6131.9|6129.1|6131.9|6129.1|6127.7|6124.9|197
1612971380000|2021-02-10 15:36:20|6131.7|6128.9|6132.9|6130.1|6134.4|6131.6|6131.7|6128.9|100
1612971390000|2021-02-10 15:36:30|6132.7|6129.9|6132.9|6130.1|6133.7|6130.9|6131.7|6128.9|29
1612971400000|2021-02-10 15:36:40|6132.7|6129.9|6131.7|6128.9|6133.7|6130.9|6130.7|6127.9|68
1612971410000|2021-02-10 15:36:50|6131.2|6128.4|6130.7|6127.9|6131.9|6129.1|6129.7|6126.9|45
1612971420000|2021-02-10 15:37:00|6130.9|6128.1|6128.2|6125.4|6131.4|6128.6|6126.7|6123.9|98
1612971430000|2021-02-10 15:37:10|6128.4|6125.6|6127.4|6124.6|6129.2|6126.4|6126.2|6123.4|222
1612971440000|2021-02-10 15:37:20|6127.2|6124.4|6125.9|6123.1|6128.4|6125.6|6125.4|6122.6|65
1612971450000|2021-02-10 15:37:30|6126.2|6123.4|6130.7|6127.9|6131.4|6128.6|6126.2|6123.4|184
1612971460000|2021-02-10 15:37:40|6130.9|6128.1|6128.2|6125.4|6131.4|6128.6|6127.7|6124.9|43
1612971470000|2021-02-10 15:37:50|6127.7|6124.9|6125.7|6122.9|6127.7|6124.9|6125.2|6122.4|214
1612971480000|2021-02-10 15:38:00|6126.2|6123.4|6120.7|6117.9|6126.4|6123.6|6120.7|6117.9|363
1612971490000|2021-02-10 15:38:10|6120.4|6117.6|6122.7|6119.9|6124.4|6121.6|6119.7|6116.9|87
1612971500000|2021-02-10 15:38:20|6122.9|6120.1|6122.7|6119.9|6124.4|6121.6|6121.4|6118.6|138
1612971510000|2021-02-10 15:38:30|6122.2|6119.4|6124.9|6122.1|6125.4|6122.6|6121.7|6118.9|28
1612971520000|2021-02-10 15:38:40|6125.2|6122.4|6125.4|6122.6|6126.2|6123.4|6124.7|6121.9|34
1612971530000|2021-02-10 15:38:50|6125.7|6122.9|6122.9|6120.1|6126.2|6123.4|6122.7|6119.9|58
1612971540000|2021-02-10 15:39:00|6122.7|6119.9|6123.9|6121.1|6124.4|6121.6|6122.2|6119.4|17
1612971550000|2021-02-10 15:39:10|6123.7|6120.9|6123.2|6120.4|6124.4|6121.6|6122.7|6119.9|29
1612971560000|2021-02-10 15:39:20|6123.4|6120.6|6122.4|6119.6|6123.4|6120.6|6121.7|6118.9|63
1612971570000|2021-02-10 15:39:30|6122.7|6119.9|6121.4|6118.6|6122.7|6119.9|6121.4|6118.6|385
1612971580000|2021-02-10 15:39:40|6121.9|6119.1|6122.7|6119.9|6123.7|6120.9|6121.9|6119.1|139
1612971590000|2021-02-10 15:39:50|6122.9|6120.1|6121.7|6118.9|6123.9|6121.1|6121.7|6118.9|39
1612971600000|2021-02-10 15:40:00|6121.4|6118.6|6121.7|6118.9|6122.4|6119.6|6121.4|6118.6|57
1612971610000|2021-02-10 15:40:10|6121.4|6118.6|6121.4|6118.6|6122.2|6119.4|6121.4|6118.6|38
1612971620000|2021-02-10 15:40:20|6121.7|6118.9|6119.9|6117.1|6121.7|6118.9|6119.4|6116.6|140
1612971630000|2021-02-10 15:40:30|6119.4|6116.6|6121.4|6118.6|6122.4|6119.6|6119.4|6116.6|138
1612971640000|2021-02-10 15:40:40|6120.7|6117.9|6121.9|6119.1|6122.2|6119.4|6119.9|6117.1|175
1612971650000|2021-02-10 15:40:50|6122.4|6119.6|6121.4|6118.6|6122.4|6119.6|6120.4|6117.6|31
1612971660000|2021-02-10 15:41:00|6121.7|6118.9|6121.7|6118.9|6121.7|6118.9|6120.4|6117.6|92
1612971670000|2021-02-10 15:41:10|6120.9|6118.1|6120.7|6117.9|6121.7|6118.9|6119.7|6116.9|128
1612971680000|2021-02-10 15:41:20|6120.2|6117.4|6118.4|6115.6|6120.2|6117.4|6118.4|6115.6|358
1612971690000|2021-02-10 15:41:30|6118.7|6115.9|6118.7|6115.9|6119.7|6116.9|6118.4|6115.6|61
1612971700000|2021-02-10 15:41:40|6118.4|6115.6|6112.9|6110.1|6118.4|6115.6|6112.9|6110.1|829
1612971710000|2021-02-10 15:41:50|6112.4|6109.6|6108.7|6105.9|6112.4|6109.6|6108.7|6105.9|82
1612971720000|2021-02-10 15:42:00|6108.4|6105.6|6107.2|6104.4|6108.7|6105.9|6106.7|6103.9|163
1612971730000|2021-02-10 15:42:10|6106.9|6104.1|6104.9|6102.1|6106.9|6104.1|6104.9|6102.1|108
1612971740000|2021-02-10 15:42:20|6104.7|6101.9|6106.7|6103.9|6106.9|6104.1|6104.7|6101.9|102
1612971750000|2021-02-10 15:42:30|6106.4|6103.6|6103.9|6101.1|6106.4|6103.6|6103.9|6101.1|830
1612971760000|2021-02-10 15:42:40|6103.4|6100.6|6101.9|6099.1|6103.4|6100.6|6101.2|6098.4|318
1612971770000|2021-02-10 15:42:50|6102.7|6099.9|6102.4|6099.6|6103.2|6100.4|6101.2|6098.4|434
1612971780000|2021-02-10 15:43:00|6102.2|6099.4|6104.4|6101.6|6104.4|6101.6|6101.6|6098.8|140
1612971790000|2021-02-10 15:43:10|6103.9|6101.1|6108.2|6105.4|6108.2|6105.4|6102.4|6099.6|192
1612971800000|2021-02-10 15:43:20|6107.4|6104.6|6105.4|6102.6|6107.4|6104.6|6104.4|6101.6|46
1612971810000|2021-02-10 15:43:30|6106.4|6103.6|6106.2|6103.4|6106.4|6103.6|6102.6|6099.8|282
1612971820000|2021-02-10 15:43:40|6105.6|6102.8|6105.2|6102.4|6106.2|6103.4|6103.7|6100.9|152
1612971830000|2021-02-10 15:43:50|6104.9|6102.1|6106.4|6103.6|6106.7|6103.9|6104.9|6102.1|229
1612971840000|2021-02-10 15:44:00|6106.7|6103.9|6108.2|6105.4|6108.4|6105.6|6105.4|6102.6|209
1612971850000|2021-02-10 15:44:10|6108.4|6105.6|6114.4|6111.6|6114.4|6111.6|6108.2|6105.4|152
1612971860000|2021-02-10 15:44:20|6114.2|6111.4|6114.9|6112.1|6114.9|6112.1|6112.9|6110.1|83
1612971870000|2021-02-10 15:44:30|6115.2|6112.4|6115.2|6112.4|6115.2|6112.4|6113.4|6110.6|79
1612971880000|2021-02-10 15:44:40|6115.7|6112.9|6117.4|6114.6|6118.4|6115.6|6115.2|6112.4|194
1612971890000|2021-02-10 15:44:50|6117.2|6114.4|6117.2|6114.4|6117.7|6114.9|6116.9|6114.1|61
1612971900000|2021-02-10 15:45:00|6117.4|6114.6|6117.9|6115.1|6117.9|6115.1|6116.9|6114.1|275
1612971910000|2021-02-10 15:45:10|6118.2|6115.4|6119.7|6116.9|6119.7|6116.9|6116.9|6114.1|125
1612971920000|2021-02-10 15:45:20|6119.4|6116.6|6116.9|6114.1|6119.7|6116.9|6116.9|6114.1|60
1612971930000|2021-02-10 15:45:30|6117.2|6114.4|6113.2|6110.4|6117.9|6115.1|6111.9|6109.1|148
1612971940000|2021-02-10 15:45:40|6113.9|6111.1|6114.9|6112.1|6116.4|6113.6|6113.7|6110.9|60
1612971950000|2021-02-10 15:45:50|6115.2|6112.4|6114.9|6112.1|6115.9|6113.1|6114.9|6112.1|39
1612971960000|2021-02-10 15:46:00|6115.2|6112.4|6116.2|6113.4|6116.9|6114.1|6112.6|6109.8|125
1612971970000|2021-02-10 15:46:10|6115.7|6112.9|6115.7|6112.9|6116.2|6113.4|6115.2|6112.4|19
1612971980000|2021-02-10 15:46:20|6115.4|6112.6|6112.4|6109.6|6115.4|6112.6|6112.4|6109.6|10
1612971990000|2021-02-10 15:46:30|6112.2|6109.4|6113.4|6110.6|6113.9|6111.1|6111.2|6108.4|17
1612972000000|2021-02-10 15:46:40|6113.2|6110.4|6113.4|6110.6|6113.4|6110.6|6112.2|6109.4|16
1612972010000|2021-02-10 15:46:50|6113.2|6110.4|6109.2|6106.4|6113.2|6110.4|6109.2|6106.4|120
1612972020000|2021-02-10 15:47:00|6108.9|6106.1|6111.9|6109.1|6112.9|6110.1|6107.7|6104.9|111
1612972030000|2021-02-10 15:47:10|6112.2|6109.4|6111.4|6108.6|6113.2|6110.4|6110.1|6107.3|30
1612972040000|2021-02-10 15:47:20|6110.6|6107.8|6110.6|6107.8|6110.9|6108.1|6109.1|6106.3|21
1612972050000|2021-02-10 15:47:30|6110.4|6107.6|6108.6|6105.8|6110.7|6107.9|6107.6|6104.8|42
1612972060000|2021-02-10 15:47:40|6108.1|6105.3|6107.6|6104.8|6108.4|6105.6|6107.1|6104.3|21
1612972070000|2021-02-10 15:47:50|6107.7|6104.9|6106.9|6104.1|6108.1|6105.3|6106.9|6104.1|46
1612972080000|2021-02-10 15:48:00|6106.4|6103.6|6106.9|6104.1|6107.1|6104.3|6105.1|6102.3|224
1612972090000|2021-02-10 15:48:10|6107.1|6104.3|6107.6|6104.8|6108.1|6105.3|6106.1|6103.3|146
1612972100000|2021-02-10 15:48:20|6107.1|6104.3|6107.9|6105.1|6108.1|6105.3|6107.1|6104.3|24
1612972110000|2021-02-10 15:48:30|6107.6|6104.8|6106.1|6103.3|6108.9|6106.1|6105.9|6103.1|259
1612972120000|2021-02-10 15:48:40|6105.4|6102.6|6106.9|6104.1|6108.9|6106.1|6105.4|6102.6|301
1612972130000|2021-02-10 15:48:50|||||||||89
1612972140000|2021-02-10 15:49:00|6106.4|6103.6|6107.7|6104.9|6107.9|6105.1|6105.4|6102.6|118
1612972150000|2021-02-10 15:49:10|6107.4|6104.6|6108.1|6105.3|6108.9|6106.1|6106.9|6104.1|56
1612972160000|2021-02-10 15:49:20|6107.9|6105.1|6108.9|6106.1|6109.4|6106.6|6107.9|6105.1|50
1612972170000|2021-02-10 15:49:30|6109.4|6106.6|6109.1|6106.3|6110.9|6108.1|6108.9|6106.1|41
1612972180000|2021-02-10 15:49:40|6109.4|6106.6|6109.4|6106.6|6109.4|6106.6|6109.1|6106.3|7
1612972190000|2021-02-10 15:49:50|6109.1|6106.3|6112.6|6109.8|6112.9|6110.1|6109.1|6106.3|73
1612972200000|2021-02-10 15:50:00|6112.7|6109.9|6110.4|6107.6|6113.1|6110.3|6110.1|6107.3|76
1612972210000|2021-02-10 15:50:10|6110.1|6107.3|6110.4|6107.6|6110.4|6107.6|6107.4|6104.6|64
1612972220000|2021-02-10 15:50:20|6110.1|6107.3|6109.4|6106.6|6110.1|6107.3|6109.4|6106.6|11
1612972230000|2021-02-10 15:50:30|6110.1|6107.3|6110.6|6107.8|6110.6|6107.8|6110.1|6107.3|23
1612972240000|2021-02-10 15:50:40|6110.9|6108.1|6110.1|6107.3|6112.1|6109.3|6110.1|6107.3|52
1612972250000|2021-02-10 15:50:50|6110.6|6107.8|6110.1|6107.3|6110.6|6107.8|6109.1|6106.3|47
1612972260000|2021-02-10 15:51:00|6110.4|6107.6|6109.6|6106.8|6111.1|6108.3|6109.6|6106.8|30
1612972270000|2021-02-10 15:51:10|6109.9|6107.1|6110.1|6107.3|6110.6|6107.8|6109.6|6106.8|63
1612972280000|2021-02-10 15:51:20|6109.4|6106.6|6110.1|6107.3|6110.1|6107.3|6108.9|6106.1|243
1612972290000|2021-02-10 15:51:30|6110.4|6107.6|6109.9|6107.1|6111.9|6109.1|6109.4|6106.6|40
1612972300000|2021-02-10 15:51:40|6110.4|6107.6|6113.1|6110.3|6113.1|6110.3|6110.4|6107.6|27
1612972310000|2021-02-10 15:51:50|6113.4|6110.6|6113.7|6110.9|6114.1|6111.3|6111.1|6108.3|60
1612972320000|2021-02-10 15:52:00|6113.9|6111.1|6112.6|6109.8|6114.1|6111.3|6112.6|6109.8|1015
1612972330000|2021-02-10 15:52:10|6112.4|6109.6|6113.6|6110.8|6115.1|6112.3|6112.1|6109.3|902
1612972340000|2021-02-10 15:52:20|6114.1|6111.3|6117.4|6114.6|6117.4|6114.6|6113.6|6110.8|96
1612972350000|2021-02-10 15:52:30|6117.6|6114.8|6117.1|6114.3|6119.4|6116.6|6117.1|6114.3|253
1612972360000|2021-02-10 15:52:40|6117.4|6114.6|6116.6|6113.8|6118.1|6115.3|6116.6|6113.8|69
1612972370000|2021-02-10 15:52:50|6116.4|6113.6|6117.9|6115.1|6117.9|6115.1|6115.6|6112.8|71
1612972380000|2021-02-10 15:53:00|6117.6|6114.8|6119.4|6116.6|6119.4|6116.6|6117.6|6114.8|75
1612972390000|2021-02-10 15:53:10|6119.1|6116.3|6119.6|6116.8|6120.4|6117.6|6118.6|6115.8|36
1612972400000|2021-02-10 15:53:20|6119.4|6116.6|6119.9|6117.1|6120.1|6117.3|6119.1|6116.3|482
1612972410000|2021-02-10 15:53:30|6119.6|6116.8|6119.1|6116.3|6120.4|6117.6|6118.9|6116.1|28
1612972420000|2021-02-10 15:53:40|6119.4|6116.6|6119.1|6116.3|6120.4|6117.6|6118.4|6115.6|80
1612972430000|2021-02-10 15:53:50|6119.4|6116.6|6120.9|6118.1|6121.4|6118.6|6119.4|6116.6|46
1612972440000|2021-02-10 15:54:00|6120.6|6117.8|6120.6|6117.8|6121.4|6118.6|6120.4|6117.6|18
1612972450000|2021-02-10 15:54:10|6120.4|6117.6|6120.4|6117.6|6120.9|6118.1|6120.4|6117.6|45
1612972460000|2021-02-10 15:54:20|6120.1|6117.3|6120.4|6117.6|6120.4|6117.6|6119.9|6117.1|22
1612972470000|2021-02-10 15:54:30|6120.6|6117.8|6120.9|6118.1|6121.4|6118.6|6120.4|6117.6|61
1612972480000|2021-02-10 15:54:40|6120.6|6117.8|6121.4|6118.6|6121.4|6118.6|6120.4|6117.6|29
1612972490000|2021-02-10 15:54:50|6121.6|6118.8|6121.4|6118.6|6122.4|6119.6|6121.4|6118.6|44
1612972500000|2021-02-10 15:55:00|6121.6|6118.8|6121.6|6118.8|6122.4|6119.6|6121.4|6118.6|74
1612972510000|2021-02-10 15:55:10|6121.9|6119.1|6123.4|6120.6|6123.4|6120.6|6121.6|6118.8|78
1612972520000|2021-02-10 15:55:20|6123.9|6121.1|6123.4|6120.6|6124.1|6121.3|6123.4|6120.6|191
1612972530000|2021-02-10 15:55:30|6122.9|6120.1|6124.4|6121.6|6124.4|6121.6|6122.9|6120.1|80
1612972540000|2021-02-10 15:55:40|6124.1|6121.3|6124.1|6121.3|6124.4|6121.6|6123.4|6120.6|206
1612972550000|2021-02-10 15:55:50|6123.9|6121.1|6124.1|6121.3|6124.1|6121.3|6123.9|6121.1|25
1612972560000|2021-02-10 15:56:00|6123.4|6120.6|6124.1|6121.3|6124.1|6121.3|6123.4|6120.6|74
1612972570000|2021-02-10 15:56:10|6123.9|6121.1|6123.4|6120.6|6123.9|6121.1|6123.4|6120.6|37
1612972580000|2021-02-10 15:56:20|6123.1|6120.3|6122.4|6119.6|6123.1|6120.3|6122.4|6119.6|27
1612972590000|2021-02-10 15:56:30|6123.1|6120.3|6123.1|6120.3|6123.1|6120.3|6123.1|6120.3|19
1612972600000|2021-02-10 15:56:40|6122.4|6119.6|6122.6|6119.8|6122.9|6120.1|6122.4|6119.6|8
1612972610000|2021-02-10 15:56:50|6122.4|6119.6|6119.1|6116.3|6122.6|6119.8|6118.6|6115.8|45
1612972620000|2021-02-10 15:57:00|6118.6|6115.8|6119.6|6116.8|6119.9|6117.1|6118.4|6115.6|256
1612972630000|2021-02-10 15:57:10|6119.9|6117.1|6120.4|6117.6|6120.4|6117.6|6119.6|6116.8|11
1612972640000|2021-02-10 15:57:20|6120.6|6117.8|6121.6|6118.8|6121.6|6118.8|6120.6|6117.8|39
1612972650000|2021-02-10 15:57:30|6121.9|6119.1|6122.4|6119.6|6123.4|6120.6|6121.6|6118.8|36
1612972660000|2021-02-10 15:57:40|6122.6|6119.8|6122.6|6119.8|6122.6|6119.8|6122.6|6119.8|19
1612972670000|2021-02-10 15:57:50|||||||||6
1612972680000|2021-02-10 15:58:00|6123.4|6120.6|6125.1|6122.3|6125.9|6123.1|6122.9|6120.1|891
1612972690000|2021-02-10 15:58:10|6125.4|6122.6|6126.1|6123.3|6126.1|6123.3|6125.1|6122.3|27
1612972700000|2021-02-10 15:58:20|||||||||38
1612972710000|2021-02-10 15:58:30|6125.6|6122.8|6125.9|6123.1|6125.9|6123.1|6125.1|6122.3|26
1612972720000|2021-02-10 15:58:40|6126.1|6123.3|6126.1|6123.3|6126.9|6124.1|6125.9|6123.1|23
1612972730000|2021-02-10 15:58:50|6126.7|6123.9|6126.1|6123.3|6126.9|6124.1|6126.1|6123.3|73
1612972740000|2021-02-10 15:59:00|6126.4|6123.6|6127.6|6124.8|6128.1|6125.3|6126.4|6123.6|34
1612972750000|2021-02-10 15:59:10|6127.9|6125.1|6129.1|6126.3|6129.1|6126.3|6127.9|6125.1|46
1612972760000|2021-02-10 15:59:20|6129.6|6126.8|6131.1|6128.3|6131.1|6128.3|6129.1|6126.3|19
1612972770000|2021-02-10 15:59:30|6130.9|6128.1|6132.9|6130.1|6133.1|6130.3|6130.9|6128.1|90
1612972780000|2021-02-10 15:59:40|6133.1|6130.3|6132.9|6130.1|6133.4|6130.6|6131.9|6129.1|86
1612972790000|2021-02-10 15:59:50|6132.1|6129.3|6132.1|6129.3|6132.9|6130.1|6131.9|6129.1|64
1612972800000|2021-02-10 16:00:00|6132.4|6129.6|6130.9|6128.1|6132.4|6129.6|6129.9|6127.1|82
1612972810000|2021-02-10 16:00:10|6130.6|6127.8|6129.9|6127.1|6130.6|6127.8|6129.1|6126.3|180
1612972820000|2021-02-10 16:00:20|6130.6|6127.8|6131.1|6128.3|6131.1|6128.3|6130.6|6127.8|29
1612972830000|2021-02-10 16:00:30|6131.6|6128.8|6132.1|6129.3|6133.9|6131.1|6131.1|6128.3|65
1612972840000|2021-02-10 16:00:40|6132.4|6129.6|6133.9|6131.1|6133.9|6131.1|6132.1|6129.3|34
1612972850000|2021-02-10 16:00:50|6134.1|6131.3|6132.9|6130.1|6135.4|6132.6|6132.9|6130.1|77
1612972860000|2021-02-10 16:01:00|6133.1|6130.3|6134.9|6132.1|6134.9|6132.1|6133.1|6130.3|59
1612972870000|2021-02-10 16:01:10|6134.6|6131.8|6132.9|6130.1|6134.9|6132.1|6132.9|6130.1|126
1612972880000|2021-02-10 16:01:20|6132.6|6129.8|6132.9|6130.1|6133.1|6130.3|6132.4|6129.6|9
1612972890000|2021-02-10 16:01:30|6132.6|6129.8|6132.9|6130.1|6133.4|6130.6|6132.1|6129.3|15
1612972900000|2021-02-10 16:01:40|6132.4|6129.6|6130.1|6127.3|6132.4|6129.6|6129.4|6126.6|78
1612972910000|2021-02-10 16:01:50|6130.6|6127.8|6131.1|6128.3|6132.1|6129.3|6130.6|6127.8|34
1612972920000|2021-02-10 16:02:00|6130.9|6128.1|6131.9|6129.1|6132.1|6129.3|6130.1|6127.3|24
1612972930000|2021-02-10 16:02:10|6132.4|6129.6|6130.6|6127.8|6133.4|6130.6|6129.9|6127.1|112
1612972940000|2021-02-10 16:02:20|6131.4|6128.6|6131.6|6128.8|6131.6|6128.8|6131.1|6128.3|4
1612972950000|2021-02-10 16:02:30|6132.1|6129.3|6132.6|6129.8|6132.9|6130.1|6132.1|6129.3|25
1612972960000|2021-02-10 16:02:40|6132.9|6130.1|6132.4|6129.6|6133.1|6130.3|6132.1|6129.3|8
1612972970000|2021-02-10 16:02:50|6132.1|6129.3|6132.1|6129.3|6132.1|6129.3|6131.9|6129.1|11
1612972980000|2021-02-10 16:03:00|6132.4|6129.6|6134.4|6131.6|6135.1|6132.3|6132.4|6129.6|68
1612972990000|2021-02-10 16:03:10|6133.9|6131.1|6134.1|6131.3|6134.4|6131.6|6133.4|6130.6|47
1612973000000|2021-02-10 16:03:20|6134.4|6131.6|6133.4|6130.6|6134.6|6131.8|6133.4|6130.6|24
1612973010000|2021-02-10 16:03:30|6133.6|6130.8|6134.1|6131.3|6134.1|6131.3|6133.6|6130.8|16
1612973020000|2021-02-10 16:03:40|6133.9|6131.1|6135.1|6132.3|6135.1|6132.3|6133.1|6130.3|21
1612973030000|2021-02-10 16:03:50|6133.4|6130.6|6131.6|6128.8|6133.4|6130.6|6131.1|6128.3|17
1612973040000|2021-02-10 16:04:00|6131.9|6129.1|6131.4|6128.6|6132.6|6129.8|6131.4|6128.6|11
1612973050000|2021-02-10 16:04:10|6131.1|6128.3|6129.9|6127.1|6131.4|6128.6|6129.9|6127.1|477
1612973060000|2021-02-10 16:04:20|6129.1|6126.3|6127.4|6124.6|6129.1|6126.3|6127.1|6124.3|28
1612973070000|2021-02-10 16:04:30|6127.1|6124.3|6127.6|6124.8|6127.6|6124.8|6125.1|6122.3|163
1612973080000|2021-02-10 16:04:40|6127.9|6125.1|6127.4|6124.6|6127.9|6125.1|6126.4|6123.6|48
1612973090000|2021-02-10 16:04:50|6126.9|6124.1|6127.6|6124.8|6127.9|6125.1|6126.9|6124.1|39
1612973100000|2021-02-10 16:05:00|6127.9|6125.1|6126.4|6123.6|6128.1|6125.3|6126.4|6123.6|32
1612973110000|2021-02-10 16:05:10|6125.6|6122.8|6126.1|6123.3|6126.1|6123.3|6124.9|6122.1|25
1612973120000|2021-02-10 16:05:20|6125.9|6123.1|6129.1|6126.3|6129.1|6126.3|6125.9|6123.1|70
1612973130000|2021-02-10 16:05:30|6128.9|6126.1|6128.4|6125.6|6130.1|6127.3|6128.1|6125.3|85
1612973140000|2021-02-10 16:05:40|6128.1|6125.3|6129.9|6127.1|6129.9|6127.1|6127.9|6125.1|56
1612973150000|2021-02-10 16:05:50|6129.6|6126.8|6130.1|6127.3|6130.1|6127.3|6129.6|6126.8|76
1612973160000|2021-02-10 16:06:00|6130.4|6127.6|6132.1|6129.3|6132.1|6129.3|6130.4|6127.6|50
1612973170000|2021-02-10 16:06:10|6132.6|6129.8|6132.6|6129.8|6133.1|6130.3|6132.6|6129.8|45
1612973180000|2021-02-10 16:06:20|6132.4|6129.6|6132.1|6129.3|6132.4|6129.6|6132.1|6129.3|11
1612973190000|2021-02-10 16:06:30|6132.6|6129.8|6132.6|6129.8|6133.1|6130.3|6132.1|6129.3|9
1612973200000|2021-02-10 16:06:40|6132.4|6129.6|6132.1|6129.3|6132.9|6130.1|6131.9|6129.1|31
1612973210000|2021-02-10 16:06:50|6131.9|6129.1|6131.1|6128.3|6131.9|6129.1|6131.1|6128.3|16
1612973220000|2021-02-10 16:07:00|6131.4|6128.6|6130.1|6127.3|6131.9|6129.1|6130.1|6127.3|34
1612973230000|2021-02-10 16:07:10|6130.4|6127.6|6129.9|6127.1|6130.9|6128.1|6129.9|6127.1|24
1612973240000|2021-02-10 16:07:20|6129.4|6126.6|6130.9|6128.1|6130.9|6128.1|6129.4|6126.6|21
1612973250000|2021-02-10 16:07:30|6131.4|6128.6|6131.9|6129.1|6131.9|6129.1|6131.4|6128.6|7
1612973260000|2021-02-10 16:07:40|6131.4|6128.6|6130.9|6128.1|6131.4|6128.6|6130.9|6128.1|19
1612973270000|2021-02-10 16:07:50|6131.1|6128.3|6131.9|6129.1|6131.9|6129.1|6131.1|6128.3|11
1612973280000|2021-02-10 16:08:00|6132.1|6129.3|6132.9|6130.1|6132.9|6130.1|6132.1|6129.3|78
1612973290000|2021-02-10 16:08:10|6132.4|6129.6|6132.1|6129.3|6132.9|6130.1|6132.1|6129.3|24
1612973300000|2021-02-10 16:08:20|6132.4|6129.6|6132.1|6129.3|6132.9|6130.1|6132.1|6129.3|82
1612973310000|2021-02-10 16:08:30|6132.4|6129.6|6132.9|6130.1|6132.9|6130.1|6132.1|6129.3|8
1612973320000|2021-02-10 16:08:40|||||||||27
1612973330000|2021-02-10 16:08:50|6132.4|6129.6|6131.6|6128.8|6132.4|6129.6|6131.6|6128.8|30
1612973340000|2021-02-10 16:09:00|6131.4|6128.6|6129.4|6126.6|6131.4|6128.6|6129.1|6126.3|67
1612973350000|2021-02-10 16:09:10|6129.1|6126.3|6128.9|6126.1|6129.1|6126.3|6128.1|6125.3|11
1612973360000|2021-02-10 16:09:20|6129.1|6126.3|6129.6|6126.8|6130.9|6128.1|6129.1|6126.3|32
1612973370000|2021-02-10 16:09:30|6129.4|6126.6|6127.1|6124.3|6129.4|6126.6|6127.1|6124.3|10
1612973380000|2021-02-10 16:09:40|6127.6|6124.8|6128.1|6125.3|6128.1|6125.3|6127.4|6124.6|14
1612973390000|2021-02-10 16:09:50|6127.9|6125.1|6127.1|6124.3|6127.9|6125.1|6127.1|6124.3|47
1612973400000|2021-02-10 16:10:00|6127.9|6125.1|6129.1|6126.3|6130.1|6127.3|6127.9|6125.1|70
1612973410000|2021-02-10 16:10:10|6129.4|6126.6|6128.6|6125.8|6129.4|6126.6|6128.6|6125.8|25
1612973420000|2021-02-10 16:10:20|6128.1|6125.3|6129.4|6126.6|6129.4|6126.6|6128.1|6125.3|26
1612973430000|2021-02-10 16:10:30|6129.1|6126.3|6130.1|6127.3|6130.1|6127.3|6129.1|6126.3|49
1612973440000|2021-02-10 16:10:40|6129.6|6126.8|6129.9|6127.1|6129.9|6127.1|6129.4|6126.6|37
1612973450000|2021-02-10 16:10:50|6129.4|6126.6|6128.9|6126.1|6129.4|6126.6|6128.1|6125.3|19
1612973460000|2021-02-10 16:11:00|6129.1|6126.3|6129.9|6127.1|6130.4|6127.6|6129.1|6126.3|57
1612973470000|2021-02-10 16:11:10|6129.6|6126.8|6130.1|6127.3|6130.6|6127.8|6129.1|6126.3|22
1612973480000|2021-02-10 16:11:20|6129.6|6126.8|6128.4|6125.6|6129.9|6127.1|6128.4|6125.6|16
1612973490000|2021-02-10 16:11:30|6128.1|6125.3|6128.1|6125.3|6128.1|6125.3|6126.1|6123.3|67
1612973500000|2021-02-10 16:11:40|6127.4|6124.6|6128.1|6125.3|6128.1|6125.3|6127.1|6124.3|43
1612973510000|2021-02-10 16:11:50|6128.4|6125.6|6127.6|6124.8|6129.1|6126.3|6127.6|6124.8|59
1612973520000|2021-02-10 16:12:00|6127.4|6124.6|6126.6|6123.8|6127.4|6124.6|6126.4|6123.6|13
1612973530000|2021-02-10 16:12:10|6126.4|6123.6|6124.9|6122.1|6126.4|6123.6|6124.4|6121.6|46
1612973540000|2021-02-10 16:12:20|6125.4|6122.6|6124.9|6122.1|6126.1|6123.3|6124.9|6122.1|61
1612973550000|2021-02-10 16:12:30|6125.1|6122.3|6125.1|6122.3|6125.4|6122.6|6125.1|6122.3|8
1612973560000|2021-02-10 16:12:40|6125.6|6122.8|6127.4|6124.6|6128.1|6125.3|6125.4|6122.6|35
1612973570000|2021-02-10 16:12:50|6128.1|6125.3|6128.9|6126.1|6128.9|6126.1|6127.4|6124.6|21
1612973580000|2021-02-10 16:13:00|6129.1|6126.3|6128.6|6125.8|6129.1|6126.3|6128.1|6125.3|7
1612973590000|2021-02-10 16:13:10|6128.4|6125.6|6128.9|6126.1|6129.1|6126.3|6128.4|6125.6|113
1612973600000|2021-02-10 16:13:20|6129.1|6126.3|6129.4|6126.6|6129.9|6127.1|6129.1|6126.3|25
1612973610000|2021-02-10 16:13:30|6129.1|6126.3|6129.1|6126.3|6129.9|6127.1|6129.1|6126.3|30
1612973620000|2021-02-10 16:13:40|6129.4|6126.6|6129.1|6126.3|6129.9|6127.1|6129.1|6126.3|20
1612973630000|2021-02-10 16:13:50|6128.4|6125.6|6128.4|6125.6|6129.1|6126.3|6128.1|6125.3|22
1612973640000|2021-02-10 16:14:00|6128.1|6125.3|6127.6|6124.8|6128.4|6125.6|6126.1|6123.3|59
1612973650000|2021-02-10 16:14:10|6128.1|6125.3|6126.9|6124.1|6128.1|6125.3|6125.9|6123.1|106
1612973660000|2021-02-10 16:14:20|||||||||5
1612973670000|2021-02-10 16:14:30|6127.1|6124.3|6128.1|6125.3|6128.9|6126.1|6127.1|6124.3|44
1612973680000|2021-02-10 16:14:40|6127.9|6125.1|6127.9|6125.1|6127.9|6125.1|6127.1|6124.3|9
1612973690000|2021-02-10 16:14:50|6127.4|6124.6|6127.9|6125.1|6127.9|6125.1|6127.1|6124.3|24
1612973700000|2021-02-10 16:15:00|6127.4|6124.6|6127.9|6125.1|6129.1|6126.3|6127.4|6124.6|248
1612973710000|2021-02-10 16:15:10|6127.6|6124.8|6127.9|6125.1|6127.9|6125.1|6127.1|6124.3|13
1612973720000|2021-02-10 16:15:20|6128.6|6125.8|6128.9|6126.1|6128.9|6126.1|6128.1|6125.3|60
1612973730000|2021-02-10 16:15:30|6129.4|6126.6|6128.9|6126.1|6129.9|6127.1|6128.9|6126.1|38
1612973740000|2021-02-10 16:15:40|6129.1|6126.3|6129.4|6126.6|6129.9|6127.1|6129.1|6126.3|27
1612973750000|2021-02-10 16:15:50|6128.9|6126.1|6126.9|6124.1|6128.9|6126.1|6126.6|6123.8|35
1612973760000|2021-02-10 16:16:00|6127.1|6124.3|6127.9|6125.1|6127.9|6125.1|6127.1|6124.3|11
1612973770000|2021-02-10 16:16:10|6128.1|6125.3|6127.1|6124.3|6128.1|6125.3|6126.6|6123.8|55
1612973780000|2021-02-10 16:16:20|6127.4|6124.6|6128.1|6125.3|6128.1|6125.3|6127.4|6124.6|25
1612973790000|2021-02-10 16:16:30|6128.9|6126.1|6131.6|6128.8|6131.6|6128.8|6128.9|6126.1|1832
1612973800000|2021-02-10 16:16:40|6131.4|6128.6|6129.6|6126.8|6131.4|6128.6|6128.9|6126.1|436
1612973810000|2021-02-10 16:16:50|6130.4|6127.6|6127.9|6125.1|6130.9|6128.1|6127.9|6125.1|119
1612973820000|2021-02-10 16:17:00|6128.4|6125.6|6129.1|6126.3|6129.4|6126.6|6128.1|6125.3|50
1612973830000|2021-02-10 16:17:10|6128.9|6126.1|6129.1|6126.3|6129.9|6127.1|6128.1|6125.3|4
1612973840000|2021-02-10 16:17:20|6129.4|6126.6|6130.1|6127.3|6130.1|6127.3|6129.4|6126.6|80
1612973850000|2021-02-10 16:17:30|6130.6|6127.8|6131.9|6129.1|6131.9|6129.1|6130.1|6127.3|31
1612973860000|2021-02-10 16:17:40|||||||||19
1612973870000|2021-02-10 16:17:50|6132.4|6129.6|6130.9|6128.1|6132.9|6130.1|6130.9|6128.1|109
1612973880000|2021-02-10 16:18:00|6131.4|6128.6|6131.9|6129.1|6132.4|6129.6|6130.9|6128.1|50
1612973890000|2021-02-10 16:18:10|6130.9|6128.1|6131.9|6129.1|6131.9|6129.1|6130.9|6128.1|99
1612973900000|2021-02-10 16:18:20|||||||||20
1612973910000|2021-02-10 16:18:30|6131.4|6128.6|6131.9|6129.1|6131.9|6129.1|6131.4|6128.6|36
1612973920000|2021-02-10 16:18:40|6131.1|6128.3|6130.1|6127.3|6131.1|6128.3|6129.9|6127.1|23
1612973930000|2021-02-10 16:18:50|6129.6|6126.8|6129.6|6126.8|6130.9|6128.1|6129.4|6126.6|26
1612973940000|2021-02-10 16:19:00|6129.9|6127.1|6130.1|6127.3|6130.1|6127.3|6128.4|6125.6|48
1612973950000|2021-02-10 16:19:10|6129.9|6127.1|6128.9|6126.1|6129.9|6127.1|6128.9|6126.1|13
1612973960000|2021-02-10 16:19:20|6129.1|6126.3|6129.1|6126.3|6129.6|6126.8|6129.1|6126.3|20
1612973970000|2021-02-10 16:19:30|6128.9|6126.1|6131.1|6128.3|6131.1|6128.3|6128.9|6126.1|354
1612973980000|2021-02-10 16:19:40|6130.9|6128.1|6128.9|6126.1|6130.9|6128.1|6128.9|6126.1|30
1612973990000|2021-02-10 16:19:50|6129.1|6126.3|6129.1|6126.3|6129.9|6127.1|6128.9|6126.1|26
1612974000000|2021-02-10 16:20:00|6129.4|6126.6|6130.1|6127.3|6130.1|6127.3|6129.1|6126.3|10
1612974010000|2021-02-10 16:20:10|6130.6|6127.8|6131.1|6128.3|6131.1|6128.3|6130.6|6127.8|42
1612974020000|2021-02-10 16:20:20|6130.9|6128.1|6130.9|6128.1|6130.9|6128.1|6130.1|6127.3|23
1612974030000|2021-02-10 16:20:30|6131.1|6128.3|6132.9|6130.1|6132.9|6130.1|6131.1|6128.3|54
1612974040000|2021-02-10 16:20:40|6132.6|6129.8|6134.4|6131.6|6134.6|6131.8|6132.4|6129.6|80
1612974050000|2021-02-10 16:20:50|6134.9|6132.1|6133.9|6131.1|6135.1|6132.3|6133.9|6131.1|133
1612974060000|2021-02-10 16:21:00|6134.1|6131.3|6134.9|6132.1|6135.1|6132.3|6133.9|6131.1|26
1612974070000|2021-02-10 16:21:10|6134.4|6131.6|6134.9|6132.1|6135.1|6132.3|6134.1|6131.3|20
1612974080000|2021-02-10 16:21:20|6134.6|6131.8|6134.1|6131.3|6134.9|6132.1|6134.1|6131.3|17
1612974090000|2021-02-10 16:21:30|6133.9|6131.1|6133.6|6130.8|6134.1|6131.3|6133.6|6130.8|28
1612974100000|2021-02-10 16:21:40|6133.4|6130.6|6134.6|6131.8|6135.1|6132.3|6133.1|6130.3|18
1612974110000|2021-02-10 16:21:50|6134.4|6131.6|6134.6|6131.8|6134.9|6132.1|6134.1|6131.3|44
1612974120000|2021-02-10 16:22:00|6134.4|6131.6|6136.9|6134.1|6136.9|6134.1|6134.4|6131.6|155
1612974130000|2021-02-10 16:22:10|6137.4|6134.6|6136.1|6133.3|6137.4|6134.6|6135.9|6133.1|64
1612974140000|2021-02-10 16:22:20|6135.9|6133.1|6135.9|6133.1|6136.4|6133.6|6135.9|6133.1|91
1612974150000|2021-02-10 16:22:30|6136.9|6134.1|6140.9|6138.1|6140.9|6138.1|6136.9|6134.1|290
1612974160000|2021-02-10 16:22:40|6140.6|6137.8|6139.9|6137.1|6140.9|6138.1|6139.4|6136.6|119
1612974170000|2021-02-10 16:22:50|6139.4|6136.6|6141.1|6138.3|6141.4|6138.6|6138.9|6136.1|41
1612974180000|2021-02-10 16:23:00|6141.9|6139.1|6141.9|6139.1|6142.4|6139.6|6140.9|6138.1|73
1612974190000|2021-02-10 16:23:10|6141.6|6138.8|6140.4|6137.6|6141.9|6139.1|6140.4|6137.6|56
1612974200000|2021-02-10 16:23:20|6139.1|6136.3|6139.1|6136.3|6139.9|6137.1|6139.1|6136.3|45
1612974210000|2021-02-10 16:23:30|6139.4|6136.6|6139.9|6137.1|6139.9|6137.1|6139.1|6136.3|38
1612974220000|2021-02-10 16:23:40|6139.6|6136.8|6140.6|6137.8|6140.9|6138.1|6139.4|6136.6|67
1612974230000|2021-02-10 16:23:50|6140.9|6138.1|6140.9|6138.1|6141.9|6139.1|6140.9|6138.1|25
1612974240000|2021-02-10 16:24:00|6141.1|6138.3|6139.9|6137.1|6141.4|6138.6|6139.9|6137.1|57
1612974250000|2021-02-10 16:24:10|6140.9|6138.1|6140.1|6137.3|6140.9|6138.1|6140.1|6137.3|39
1612974260000|2021-02-10 16:24:20|6139.9|6137.1|6137.1|6134.3|6140.1|6137.3|6137.1|6134.3|115
1612974270000|2021-02-10 16:24:30|6136.9|6134.1|6138.9|6136.1|6138.9|6136.1|6135.9|6133.1|102
1612974280000|2021-02-10 16:24:40|6138.6|6135.8|6138.6|6135.8|6138.9|6136.1|6137.1|6134.3|70
1612974290000|2021-02-10 16:24:50|6138.1|6135.3|6139.9|6137.1|6139.9|6137.1|6137.6|6134.8|73
1612974300000|2021-02-10 16:25:00|6140.1|6137.3|6137.1|6134.3|6140.1|6137.3|6137.1|6134.3|40
1612974310000|2021-02-10 16:25:10|6138.1|6135.3|6138.1|6135.3|6139.4|6136.6|6138.1|6135.3|81
1612974320000|2021-02-10 16:25:20|6138.4|6135.6|6140.9|6138.1|6140.9|6138.1|6138.1|6135.3|127
1612974330000|2021-02-10 16:25:30|6141.1|6138.3|6142.9|6140.1|6143.6|6140.8|6140.6|6137.8|260
1612974340000|2021-02-10 16:25:40|6142.4|6139.6|6142.9|6140.1|6143.9|6141.1|6142.1|6139.3|88
1612974350000|2021-02-10 16:25:50|6143.1|6140.3|6146.4|6143.6|6146.9|6144.1|6143.1|6140.3|678
1612974360000|2021-02-10 16:26:00|6146.1|6143.3|6146.9|6144.1|6146.9|6144.1|6145.9|6143.1|461
1612974370000|2021-02-10 16:26:10|6147.4|6144.6|6148.6|6145.8|6150.1|6147.3|6147.4|6144.6|275
1612974380000|2021-02-10 16:26:20|6148.4|6145.6|6146.6|6143.8|6148.4|6145.6|6146.6|6143.8|85
1612974390000|2021-02-10 16:26:30|6146.1|6143.3|6145.9|6143.1|6147.4|6144.6|6145.6|6142.8|73
1612974400000|2021-02-10 16:26:40|6146.4|6143.6|6147.1|6144.3|6147.6|6144.8|6146.4|6143.6|53
1612974410000|2021-02-10 16:26:50|6147.4|6144.6|6145.9|6143.1|6147.4|6144.6|6145.9|6143.1|25
1612974420000|2021-02-10 16:27:00|6145.4|6142.6|6139.8|6137|6145.6|6142.8|6139.8|6137|289
1612974430000|2021-02-10 16:27:10|6138.9|6136.1|6139.1|6136.3|6139.6|6136.8|6137.6|6134.8|185
1612974440000|2021-02-10 16:27:20|6138.9|6136.1|6136.6|6133.8|6139.6|6136.8|6136.6|6133.8|77
1612974450000|2021-02-10 16:27:30|6137.1|6134.3|6138.6|6135.8|6138.6|6135.8|6136.9|6134.1|27
1612974460000|2021-02-10 16:27:40|6138.9|6136.1|6138.6|6135.8|6139.6|6136.8|6137.9|6135.1|146
1612974470000|2021-02-10 16:27:50|6138.9|6136.1|6142.1|6139.3|6142.6|6139.8|6138.9|6136.1|289
1612974480000|2021-02-10 16:28:00|6141.9|6139.1|6142.6|6139.8|6143.6|6140.8|6141.6|6138.8|112
1612974490000|2021-02-10 16:28:10|6142.1|6139.3|6143.1|6140.3|6144.9|6142.1|6141.9|6139.1|287
1612974500000|2021-02-10 16:28:20|6143.4|6140.6|6141.9|6139.1|6143.6|6140.8|6140.9|6138.1|82
1612974510000|2021-02-10 16:28:30|6141.6|6138.8|6140.6|6137.8|6141.6|6138.8|6140.6|6137.8|75
1612974520000|2021-02-10 16:28:40|6140.9|6138.1|6140.9|6138.1|6140.9|6138.1|6140.6|6137.8|82
1612974530000|2021-02-10 16:28:50|6141.4|6138.6|6140.6|6137.8|6141.6|6138.8|6140.6|6137.8|125
1612974540000|2021-02-10 16:29:00|6140.9|6138.1|6139.9|6137.1|6140.9|6138.1|6137.9|6135.1|175
1612974550000|2021-02-10 16:29:10|6140.4|6137.6|6140.4|6137.6|6140.9|6138.1|6139.4|6136.6|222
1612974560000|2021-02-10 16:29:20|6140.1|6137.3|6140.9|6138.1|6140.9|6138.1|6139.9|6137.1|102
1612974570000|2021-02-10 16:29:30|6141.4|6138.6|6140.4|6137.6|6141.4|6138.6|6139.9|6137.1|346
1612974580000|2021-02-10 16:29:40|6139.9|6137.1|6139.1|6136.3|6139.9|6137.1|6138.9|6136.1|290
1612974590000|2021-02-10 16:29:50|6138.9|6136.1|6138.9|6136.1|6139.4|6136.6|6137.4|6134.6|161
1612974600000|2021-02-10 16:30:00|6139.1|6136.3|6136.4|6133.6|6139.4|6136.6|6135.9|6133.1|810
1612974610000|2021-02-10 16:30:10|6135.9|6133.1|6136.1|6133.3|6136.6|6133.8|6135.4|6132.6|143
1612974620000|2021-02-10 16:30:20|6136.4|6133.6|6138.9|6136.1|6139.1|6136.3|6136.4|6133.6|285
1612974630000|2021-02-10 16:30:30|6139.4|6136.6|6136.9|6134.1|6140.1|6137.3|6136.9|6134.1|76
1612974640000|2021-02-10 16:30:40|6136.1|6133.3|6136.9|6134.1|6137.9|6135.1|6136.1|6133.3|202
1612974650000|2021-02-10 16:30:50|6137.4|6134.6|6137.6|6134.8|6138.9|6136.1|6137.4|6134.6|8
1612974660000|2021-02-10 16:31:00|6137.4|6134.6|6136.6|6133.8|6137.6|6134.8|6136.6|6133.8|21
1612974670000|2021-02-10 16:31:10|6136.4|6133.6|6136.4|6133.6|6136.4|6133.6|6136.4|6133.6|55
1612974680000|2021-02-10 16:31:20|6136.6|6133.8|6138.6|6135.8|6138.6|6135.8|6136.6|6133.8|43
1612974690000|2021-02-10 16:31:30|6138.4|6135.6|6136.6|6133.8|6138.4|6135.6|6136.6|6133.8|53
1612974700000|2021-02-10 16:31:40|6136.9|6134.1|6135.9|6133.1|6136.9|6134.1|6134.9|6132.1|290
1612974710000|2021-02-10 16:31:50|6136.1|6133.3|6136.1|6133.3|6136.1|6133.3|6136.1|6133.3|21
1612974720000|2021-02-10 16:32:00|6135.9|6133.1|6135.9|6133.1|6135.9|6133.1|6135.9|6133.1|37
1612974730000|2021-02-10 16:32:10|6135.3|6132.5|6133.9|6131.1|6135.3|6132.5|6132.9|6130.1|124
1612974740000|2021-02-10 16:32:20|6133.3|6130.5|6133.1|6130.3|6133.3|6130.5|6132.3|6129.5|92
1612974750000|2021-02-10 16:32:30|6132.9|6130.1|6134.3|6131.5|6134.6|6131.8|6132.9|6130.1|55
1612974760000|2021-02-10 16:32:40|6133.3|6130.5|6133.9|6131.1|6133.9|6131.1|6132.9|6130.1|49
1612974770000|2021-02-10 16:32:50|6134.1|6131.3|6132.1|6129.3|6134.1|6131.3|6132.1|6129.3|25
1612974780000|2021-02-10 16:33:00|6131.9|6129.1|6131.1|6128.3|6132.1|6129.3|6130.1|6127.3|211
1612974790000|2021-02-10 16:33:10|6130.9|6128.1|6131.6|6128.8|6131.6|6128.8|6130.3|6127.5|41
1612974800000|2021-02-10 16:33:20|6131.3|6128.5|6131.3|6128.5|6132.1|6129.3|6131.3|6128.5|41
1612974810000|2021-02-10 16:33:30|6131.9|6129.1|6132.9|6130.1|6132.9|6130.1|6131.9|6129.1|34
1612974820000|2021-02-10 16:33:40|6133.1|6130.3|6134.9|6132.1|6134.9|6132.1|6133.1|6130.3|81
1612974830000|2021-02-10 16:33:50|6135.1|6132.3|6136.6|6133.8|6136.6|6133.8|6134.3|6131.5|40
1612974840000|2021-02-10 16:34:00|6136.9|6134.1|6136.1|6133.3|6137.1|6134.3|6136.1|6133.3|23
1612974850000|2021-02-10 16:34:10|6135.9|6133.1|6136.3|6133.5|6136.9|6134.1|6135.1|6132.3|45
1612974860000|2021-02-10 16:34:20|6136.4|6133.6|6136.9|6134.1|6137.1|6134.3|6136.4|6133.6|19
1612974870000|2021-02-10 16:34:30|6136.6|6133.8|6136.6|6133.8|6136.9|6134.1|6135.9|6133.1|9
1612974880000|2021-02-10 16:34:40|6136.9|6134.1|6137.1|6134.3|6137.6|6134.8|6136.4|6133.6|15
1612974890000|2021-02-10 16:34:50|6136.6|6133.8|6136.9|6134.1|6137.1|6134.3|6135.9|6133.1|17
1612974900000|2021-02-10 16:35:00|6137.1|6134.3|6136.9|6134.1|6137.6|6134.8|6136.1|6133.3|21
1612974910000|2021-02-10 16:35:10|6137.1|6134.3|6138.3|6135.5|6138.9|6136.1|6137.1|6134.3|31
1612974920000|2021-02-10 16:35:20|6137.6|6134.8|6137.4|6134.6|6137.9|6135.1|6137.1|6134.3|16
1612974930000|2021-02-10 16:35:30|6137.9|6135.1|6137.1|6134.3|6137.9|6135.1|6137.1|6134.3|10
1612974940000|2021-02-10 16:35:40|6136.6|6133.8|6136.6|6133.8|6136.6|6133.8|6136.6|6133.8|28
1612974950000|2021-02-10 16:35:50|6136.1|6133.3|6135.3|6132.5|6136.1|6133.3|6135.3|6132.5|22
1612974960000|2021-02-10 16:36:00|6135.9|6133.1|6135.3|6132.5|6136.1|6133.3|6135.3|6132.5|27
1612974970000|2021-02-10 16:36:10|6134.9|6132.1|6135.3|6132.5|6135.3|6132.5|6134.9|6132.1|3
1612974980000|2021-02-10 16:36:20|6135.1|6132.3|6136.1|6133.3|6136.1|6133.3|6135.1|6132.3|17
1612974990000|2021-02-10 16:36:30|6136.6|6133.8|6136.9|6134.1|6136.9|6134.1|6136.6|6133.8|60
1612975000000|2021-02-10 16:36:40|6137.3|6134.5|6137.9|6135.1|6137.9|6135.1|6137.3|6134.5|33
1612975010000|2021-02-10 16:36:50|||||||||5
1612975020000|2021-02-10 16:37:00|6137.3|6134.5|6137.1|6134.3|6137.9|6135.1|6136.3|6133.5|33
1612975030000|2021-02-10 16:37:10|6136.9|6134.1|6137.1|6134.3|6137.1|6134.3|6136.6|6133.8|12
1612975040000|2021-02-10 16:37:20|6137.9|6135.1|6137.9|6135.1|6138.6|6135.8|6137.9|6135.1|41
1612975050000|2021-02-10 16:37:30|6138.1|6135.3|6138.6|6135.8|6138.6|6135.8|6137.9|6135.1|14
1612975060000|2021-02-10 16:37:40|6138.9|6136.1|6137.9|6135.1|6138.9|6136.1|6137.9|6135.1|11
1612975070000|2021-02-10 16:37:50|6137.6|6134.8|6137.1|6134.3|6137.6|6134.8|6136.9|6134.1|11
1612975080000|2021-02-10 16:38:00|6136.9|6134.1|6136.9|6134.1|6136.9|6134.1|6136.9|6134.1|16
1612975090000|2021-02-10 16:38:10|6137.1|6134.3|6137.9|6135.1|6137.9|6135.1|6137.1|6134.3|7
1612975100000|2021-02-10 16:38:20|||||||||100
1612975110000|2021-02-10 16:38:30|6137.6|6134.8|6137.6|6134.8|6137.9|6135.1|6137.1|6134.3|47
1612975120000|2021-02-10 16:38:40|6137.9|6135.1|6137.9|6135.1|6137.9|6135.1|6137.9|6135.1|10
1612975130000|2021-02-10 16:38:50|6137.6|6134.8|6137.9|6135.1|6137.9|6135.1|6137.6|6134.8|30
1612975140000|2021-02-10 16:39:00|6138.1|6135.3|6138.1|6135.3|6139.3|6136.5|6138.1|6135.3|129
1612975150000|2021-02-10 16:39:10|6138.4|6135.6|6138.3|6135.5|6138.9|6136.1|6138.1|6135.3|19
1612975160000|2021-02-10 16:39:20|6138.6|6135.8|6139.1|6136.3|6139.1|6136.3|6138.6|6135.8|22
1612975170000|2021-02-10 16:39:30|6139.3|6136.5|6138.9|6136.1|6139.3|6136.5|6138.6|6135.8|28
1612975180000|2021-02-10 16:39:40|6139.1|6136.3|6138.3|6135.5|6139.1|6136.3|6138.3|6135.5|19
1612975190000|2021-02-10 16:39:50|6137.9|6135.1|6137.9|6135.1|6138.1|6135.3|6137.1|6134.3|105
1612975200000|2021-02-10 16:40:00|6137.6|6134.8|6135.9|6133.1|6137.9|6135.1|6135.9|6133.1|64
1612975210000|2021-02-10 16:40:10|6135.1|6132.3|6134.9|6132.1|6135.1|6132.3|6133.9|6131.1|58
1612975220000|2021-02-10 16:40:20|6135.1|6132.3|6135.3|6132.5|6136.1|6133.3|6135.1|6132.3|47
1612975230000|2021-02-10 16:40:30|6134.9|6132.1|6134.1|6131.3|6134.9|6132.1|6133.1|6130.3|109
1612975240000|2021-02-10 16:40:40|6134.3|6131.5|6135.1|6132.3|6135.1|6132.3|6134.1|6131.3|48
1612975250000|2021-02-10 16:40:50|6135.3|6132.5|6133.3|6130.5|6135.3|6132.5|6133.3|6130.5|167
1612975260000|2021-02-10 16:41:00|6133.6|6130.8|6134.6|6131.8|6135.4|6132.6|6133.3|6130.5|72
1612975270000|2021-02-10 16:41:10|6134.3|6131.5|6134.1|6131.3|6135.3|6132.5|6134.1|6131.3|69
1612975280000|2021-02-10 16:41:20|6133.9|6131.1|6134.3|6131.5|6134.3|6131.5|6133.3|6130.5|77
1612975290000|2021-02-10 16:41:30|6134.1|6131.3|6134.1|6131.3|6134.1|6131.3|6134.1|6131.3|32
1612975300000|2021-02-10 16:41:40|6134.6|6131.8|6135.1|6132.3|6135.6|6132.8|6134.6|6131.8|90
1612975310000|2021-02-10 16:41:50|6135.6|6132.8|6135.9|6133.1|6135.9|6133.1|6135.1|6132.3|36
1612975320000|2021-02-10 16:42:00|6136.1|6133.3|6136.1|6133.3|6136.9|6134.1|6135.9|6133.1|25
1612975330000|2021-02-10 16:42:10|6135.9|6133.1|6135.6|6132.8|6135.9|6133.1|6135.3|6132.5|40
1612975340000|2021-02-10 16:42:20|6135.9|6133.1|6135.3|6132.5|6136.3|6133.5|6135.3|6132.5|29
1612975350000|2021-02-10 16:42:30|6135.1|6132.3|6135.6|6132.8|6135.8|6133|6135.1|6132.3|46
1612975360000|2021-02-10 16:42:40|6135.8|6133|6134.8|6132|6135.8|6133|6134.8|6132|55
1612975370000|2021-02-10 16:42:50|6134.3|6131.5|6134.3|6131.5|6134.6|6131.8|6133.1|6130.3|61
1612975380000|2021-02-10 16:43:00|6134.8|6132|6135.1|6132.3|6135.3|6132.5|6134.1|6131.3|77
1612975390000|2021-02-10 16:43:10|6134.8|6132|6134.1|6131.3|6134.8|6132|6134.1|6131.3|20
1612975400000|2021-02-10 16:43:20|6133.8|6131|6133.6|6130.8|6133.8|6131|6133.3|6130.5|13
1612975410000|2021-02-10 16:43:30|6133.8|6131|6134.3|6131.5|6134.6|6131.8|6133.3|6130.5|68
1612975420000|2021-02-10 16:43:40|6134.6|6131.8|6134.6|6131.8|6134.6|6131.8|6134.3|6131.5|29
1612975430000|2021-02-10 16:43:50|6134.8|6132|6135.1|6132.3|6135.1|6132.3|6134.8|6132|26
1612975440000|2021-02-10 16:44:00|6135.3|6132.5|6136.1|6133.3|6136.3|6133.5|6135.1|6132.3|188
1612975450000|2021-02-10 16:44:10|6135.3|6132.5|6136.3|6133.5|6136.3|6133.5|6135.3|6132.5|131
1612975460000|2021-02-10 16:44:20|6136.1|6133.3|6136.8|6134|6136.8|6134|6136.1|6133.3|40
1612975470000|2021-02-10 16:44:30|6137.1|6134.3|6138.1|6135.3|6138.1|6135.3|6137.1|6134.3|17
1612975480000|2021-02-10 16:44:40|6137.8|6135|6138.6|6135.8|6138.8|6136|6137.8|6135|18
1612975490000|2021-02-10 16:44:50|6138.3|6135.5|6138.8|6136|6138.8|6136|6138.3|6135.5|9
1612975500000|2021-02-10 16:45:00|6138.6|6135.8|6136.6|6133.8|6138.8|6136|6136.6|6133.8|59
1612975510000|2021-02-10 16:45:10|6136.8|6134|6137.1|6134.3|6137.1|6134.3|6135.8|6133|32
1612975520000|2021-02-10 16:45:20|6137.6|6134.8|6137.8|6135|6138.3|6135.5|6137.6|6134.8|31
1612975530000|2021-02-10 16:45:30|6138.1|6135.3|6137.8|6135|6138.1|6135.3|6137.6|6134.8|16
1612975540000|2021-02-10 16:45:40|6136.8|6134|6136.1|6133.3|6136.8|6134|6136.1|6133.3|26
1612975550000|2021-02-10 16:45:50|6135.8|6133|6137.1|6134.3|6137.1|6134.3|6135.8|6133|35
1612975560000|2021-02-10 16:46:00|6137.3|6134.5|6137.8|6135|6137.8|6135|6137.1|6134.3|15
1612975570000|2021-02-10 16:46:10|6137.1|6134.3|6136.8|6134|6137.1|6134.3|6136.8|6134|24
1612975580000|2021-02-10 16:46:20|6137.1|6134.3|6136.8|6134|6137.3|6134.5|6136.6|6133.8|29
1612975590000|2021-02-10 16:46:30|6136.6|6133.8|6137.3|6134.5|6137.8|6135|6136.6|6133.8|12
1612975600000|2021-02-10 16:46:40|6136.6|6133.8|6136.8|6134|6137.3|6134.5|6136.6|6133.8|50
1612975610000|2021-02-10 16:46:50|6137.1|6134.3|6137.1|6134.3|6137.3|6134.5|6136.8|6134|20
1612975620000|2021-02-10 16:47:00|6136.8|6134|6137.1|6134.3|6137.1|6134.3|6136.3|6133.5|51
1612975630000|2021-02-10 16:47:10|6136.6|6133.8|6137.1|6134.3|6137.1|6134.3|6136.6|6133.8|28
1612975640000|2021-02-10 16:47:20|||||||||22
1612975650000|2021-02-10 16:47:30|6138.6|6135.8|6138.8|6136|6139.3|6136.5|6138.3|6135.5|120
1612975660000|2021-02-10 16:47:40|6138.3|6135.5|6139.1|6136.3|6139.1|6136.3|6138.3|6135.5|65
1612975670000|2021-02-10 16:47:50|6138.8|6136|6140.3|6137.5|6140.8|6138|6138.8|6136|87
1612975680000|2021-02-10 16:48:00|6140.8|6138|6140.3|6137.5|6141.3|6138.5|6140.3|6137.5|191
1612975690000|2021-02-10 16:48:10|6140.8|6138|6140.8|6138|6140.8|6138|6140.8|6138|12
1612975700000|2021-02-10 16:48:20|6140.3|6137.5|6141.3|6138.5|6141.3|6138.5|6140.3|6137.5|67
1612975710000|2021-02-10 16:48:30|6142.3|6139.5|6142.1|6139.3|6142.6|6139.8|6142.1|6139.3|81
1612975720000|2021-02-10 16:48:40|6141.3|6138.5|6141.3|6138.5|6141.3|6138.5|6141.3|6138.5|19
1612975730000|2021-02-10 16:48:50|6141.8|6139|6141.8|6139|6141.8|6139|6141.8|6139|102
1612975740000|2021-02-10 16:49:00|6141.6|6138.8|6141.6|6138.8|6142.1|6139.3|6141.6|6138.8|19
1612975750000|2021-02-10 16:49:10|6141.1|6138.3|6141.3|6138.5|6142.1|6139.3|6140.3|6137.5|182
1612975760000|2021-02-10 16:49:20|6141.6|6138.8|6142.3|6139.5|6142.3|6139.5|6141.6|6138.8|26
1612975770000|2021-02-10 16:49:30|6142.1|6139.3|6142.8|6140|6142.8|6140|6142.1|6139.3|30
1612975780000|2021-02-10 16:49:40|6142.6|6139.8|6142.8|6140|6142.8|6140|6142.3|6139.5|48
1612975790000|2021-02-10 16:49:50|||||||||29
1612975800000|2021-02-10 16:50:00|||||||||10
1612975810000|2021-02-10 16:50:10|6142.3|6139.5|6142.3|6139.5|6142.8|6140|6142.1|6139.3|31
1612975820000|2021-02-10 16:50:20|6142.1|6139.3|6142.1|6139.3|6142.3|6139.5|6142.1|6139.3|17
1612975830000|2021-02-10 16:50:30|6142.3|6139.5|6141.3|6138.5|6142.3|6139.5|6141.1|6138.3|21
1612975840000|2021-02-10 16:50:40|6141.6|6138.8|6141.1|6138.3|6141.6|6138.8|6141.1|6138.3|32
1612975850000|2021-02-10 16:50:50|6141.3|6138.5|6141.1|6138.3|6141.3|6138.5|6141.1|6138.3|12
1612975860000|2021-02-10 16:51:00|6141.3|6138.5|6141.1|6138.3|6141.3|6138.5|6140.3|6137.5|81
1612975870000|2021-02-10 16:51:10|6140.3|6137.5|6141.3|6138.5|6141.3|6138.5|6140.3|6137.5|34
1612975880000|2021-02-10 16:51:20|6141.1|6138.3|6141.3|6138.5|6141.3|6138.5|6140.8|6138|89
1612975900000|2021-02-10 16:51:40|6141.1|6138.3|6141.3|6138.5|6141.3|6138.5|6141.1|6138.3|24
1612975910000|2021-02-10 16:51:50|||||||||9
1612975920000|2021-02-10 16:52:00|6141.6|6138.8|6142.3|6139.5|6142.3|6139.5|6141.6|6138.8|252
1612975930000|2021-02-10 16:52:10|6141.3|6138.5|6141.3|6138.5|6141.3|6138.5|6141.3|6138.5|54
1612975940000|2021-02-10 16:52:20|||||||||11
1612975950000|2021-02-10 16:52:30|6141.6|6138.8|6142.3|6139.5|6142.3|6139.5|6141.6|6138.8|173
1612975960000|2021-02-10 16:52:40|6142.1|6139.3|6140.3|6137.5|6142.3|6139.5|6140.3|6137.5|100
1612975970000|2021-02-10 16:52:50|6140.6|6137.8|6141.3|6138.5|6141.3|6138.5|6140.6|6137.8|71
1612975980000|2021-02-10 16:53:00|6141.1|6138.3|6141.8|6139|6141.8|6139|6140.6|6137.8|54
1612975990000|2021-02-10 16:53:10|6141.6|6138.8|6140.6|6137.8|6141.6|6138.8|6140.6|6137.8|39
1612976000000|2021-02-10 16:53:20|6141.3|6138.5|6139.3|6136.5|6141.3|6138.5|6139.3|6136.5|168
1612976010000|2021-02-10 16:53:30|6139.1|6136.3|6140.3|6137.5|6140.3|6137.5|6139.1|6136.3|27
1612976020000|2021-02-10 16:53:40|6141.1|6138.3|6140.1|6137.3|6141.1|6138.3|6140.1|6137.3|63
1612976030000|2021-02-10 16:53:50|6139.8|6137|6139.3|6136.5|6139.8|6137|6139.3|6136.5|31
1612976040000|2021-02-10 16:54:00|6139.8|6137|6140.8|6138|6141.1|6138.3|6139.3|6136.5|28
1612976050000|2021-02-10 16:54:10|6141.1|6138.3|6140.3|6137.5|6141.1|6138.3|6140.3|6137.5|17
1612976060000|2021-02-10 16:54:20|6140.8|6138|6140.3|6137.5|6140.8|6138|6140.3|6137.5|25
1612976070000|2021-02-10 16:54:30|6140.6|6137.8|6140.3|6137.5|6140.8|6138|6140.3|6137.5|22
1612976080000|2021-02-10 16:54:40|6141.3|6138.5|6140.3|6137.5|6141.3|6138.5|6140.3|6137.5|61
1612976090000|2021-02-10 16:54:50|6141.3|6138.5|6139.6|6136.8|6141.3|6138.5|6139.6|6136.8|1314
1612976100000|2021-02-10 16:55:00|6139.8|6137|6140.6|6137.8|6140.6|6137.8|6138.6|6135.8|210
1612976110000|2021-02-10 16:55:10|6140.3|6137.5|6140.3|6137.5|6140.6|6137.8|6140.1|6137.3|36
1612976120000|2021-02-10 16:55:20|6140.1|6137.3|6141.3|6138.5|6141.3|6138.5|6140.1|6137.3|24
1612976130000|2021-02-10 16:55:30|6140.6|6137.8|6140.3|6137.5|6140.6|6137.8|6139.8|6137|37
1612976140000|2021-02-10 16:55:40|6140.1|6137.3|6140.6|6137.8|6140.6|6137.8|6140.1|6137.3|1
1612976150000|2021-02-10 16:55:50|6140.8|6138|6141.3|6138.5|6141.3|6138.5|6140.8|6138|9
1612976160000|2021-02-10 16:56:00|6141.8|6139|6140.6|6137.8|6141.8|6139|6140.6|6137.8|41
1612976170000|2021-02-10 16:56:10|6141.1|6138.3|6140.8|6138|6141.1|6138.3|6140.1|6137.3|101
1612976180000|2021-02-10 16:56:20|6140.3|6137.5|6140.1|6137.3|6140.3|6137.5|6139.8|6137|18
1612976190000|2021-02-10 16:56:30|6139.8|6137|6138.8|6136|6139.8|6137|6138.8|6136|47
1612976200000|2021-02-10 16:56:40|6138.6|6135.8|6138.8|6136|6138.8|6136|6138.6|6135.8|9
1612976210000|2021-02-10 16:56:50|6138.3|6135.5|6139.6|6136.8|6139.6|6136.8|6137.8|6135|123
1612976220000|2021-02-10 16:57:00|6138.6|6135.8|6140.3|6137.5|6140.3|6137.5|6138.6|6135.8|460
1612976230000|2021-02-10 16:57:10|6140.6|6137.8|6139.6|6136.8|6140.6|6137.8|6139.6|6136.8|60
1612976240000|2021-02-10 16:57:20|6139.3|6136.5|6139.3|6136.5|6139.3|6136.5|6139.3|6136.5|31
1612976250000|2021-02-10 16:57:30|6139.6|6136.8|6139.3|6136.5|6139.6|6136.8|6139.3|6136.5|43
1612976260000|2021-02-10 16:57:40|||||||||14
1612976270000|2021-02-10 16:57:50|6139.8|6137|6139.6|6136.8|6139.8|6137|6139.6|6136.8|38
1612976280000|2021-02-10 16:58:00|6139.3|6136.5|6139.3|6136.5|6139.3|6136.5|6139.3|6136.5|19
1612976290000|2021-02-10 16:58:10|6139.6|6136.8|6139.3|6136.5|6139.6|6136.8|6139.3|6136.5|12
1612976300000|2021-02-10 16:58:20|6139.6|6136.8|6139.3|6136.5|6140.3|6137.5|6139.3|6136.5|64
1612976310000|2021-02-10 16:58:30|6139.6|6136.8|6139.3|6136.5|6139.6|6136.8|6139.3|6136.5|83
1612976320000|2021-02-10 16:58:40|6138.8|6136|6139.3|6136.5|6139.6|6136.8|6137.8|6135|1225
1612976330000|2021-02-10 16:58:50|6139.1|6136.3|6139.1|6136.3|6139.3|6136.5|6138.6|6135.8|510
1612976340000|2021-02-10 16:59:00|6138.8|6136|6138.6|6135.8|6139.3|6136.5|6138.3|6135.5|257
1612976350000|2021-02-10 16:59:10|6139.3|6136.5|6138.3|6135.5|6139.3|6136.5|6138.3|6135.5|198
1612976360000|2021-02-10 16:59:20|||||||||21
1612976370000|2021-02-10 16:59:30|6138.1|6135.3|6138.6|6135.8|6139.1|6136.3|6137.3|6134.5|63
1612976380000|2021-02-10 16:59:40|6138.3|6135.5|6138.3|6135.5|6138.3|6135.5|6138.1|6135.3|3
1612976390000|2021-02-10 16:59:50|6138.1|6135.3|6138.1|6135.3|6138.1|6135.3|6138.1|6135.3|5
1612976400000|2021-02-10 17:00:00|6137.8|6135|6138.3|6135.5|6138.3|6135.5|6137.3|6134.5|103
1612976410000|2021-02-10 17:00:10|6138.1|6135.3|6136.8|6134|6138.1|6135.3|6136.3|6133.5|67
1612976420000|2021-02-10 17:00:20|6137.1|6134.3|6136.1|6133.3|6137.1|6134.3|6135.3|6132.5|63
1612976430000|2021-02-10 17:00:30|6136.3|6133.5|6137.1|6134.3|6137.1|6134.3|6136.3|6133.5|7
1612976440000|2021-02-10 17:00:40|6136.8|6134|6137.1|6134.3|6137.3|6134.5|6136.6|6133.8|9
1612976450000|2021-02-10 17:00:50|6137.3|6134.5|6135.3|6132.5|6137.3|6134.5|6134.3|6131.5|147
1612976460000|2021-02-10 17:01:00|6135.1|6132.3|6135.3|6132.5|6135.3|6132.5|6135.1|6132.3|82
1612976470000|2021-02-10 17:01:10|6134.3|6131.5|6134.3|6131.5|6135.1|6132.3|6134.3|6131.5|16
1612976480000|2021-02-10 17:01:20|6134.1|6131.3|6131.1|6128.3|6134.3|6131.5|6130.3|6127.5|139
1612976490000|2021-02-10 17:01:30|6130.6|6127.8|6130.8|6128|6131.3|6128.5|6130.1|6127.3|183
1612976500000|2021-02-10 17:01:40|6130.3|6127.5|6130.3|6127.5|6130.8|6128|6130.3|6127.5|26
1612976510000|2021-02-10 17:01:50|6130.1|6127.3|6129.3|6126.5|6130.1|6127.3|6129.3|6126.5|51
1612976520000|2021-02-10 17:02:00|6129.1|6126.3|6128.8|6126|6129.3|6126.5|6128.3|6125.5|34
1612976530000|2021-02-10 17:02:10|6128.6|6125.8|6125.8|6123|6128.6|6125.8|6125.8|6123|189
1612976540000|2021-02-10 17:02:20|6126.1|6123.3|6124.3|6121.5|6126.1|6123.3|6124.3|6121.5|59
1612976550000|2021-02-10 17:02:30|6124.8|6122|6124.3|6121.5|6125.1|6122.3|6123.3|6120.5|423
1612976560000|2021-02-10 17:02:40|6123.8|6121|6122.6|6119.8|6124.3|6121.5|6122.3|6119.5|85
1612976570000|2021-02-10 17:02:50|6122.8|6120|6120.1|6117.3|6123.3|6120.5|6119.8|6117|587
1612976580000|2021-02-10 17:03:00|6119.8|6117|6119.6|6116.8|6120.1|6117.3|6119.1|6116.3|42
1612976590000|2021-02-10 17:03:10|6118.8|6116|6118.3|6115.5|6119.3|6116.5|6117.8|6115|63
1612976600000|2021-02-10 17:03:20|6118.1|6115.3|6118.6|6115.8|6119.8|6117|6118.1|6115.3|173
1612976610000|2021-02-10 17:03:30|6118.3|6115.5|6117.6|6114.8|6118.6|6115.8|6117.6|6114.8|71
1612976620000|2021-02-10 17:03:40|6117.3|6114.5|6115.6|6112.8|6117.3|6114.5|6114.6|6111.8|74
1612976630000|2021-02-10 17:03:50|6115.3|6112.5|6117.3|6114.5|6118.6|6115.8|6114.8|6112|449
1612976640000|2021-02-10 17:04:00|6116.8|6114|6116.6|6113.8|6117.1|6114.3|6116.1|6113.3|72
1612976650000|2021-02-10 17:04:10|6116.3|6113.5|6117.1|6114.3|6117.3|6114.5|6116.3|6113.5|46
1612976660000|2021-02-10 17:04:20|6117.3|6114.5|6119.3|6116.5|6119.3|6116.5|6117.3|6114.5|39
1612976670000|2021-02-10 17:04:30|6118.8|6116|6117.3|6114.5|6119.3|6116.5|6117.3|6114.5|244
1612976680000|2021-02-10 17:04:40|6117.8|6115|6118.6|6115.8|6118.6|6115.8|6117.8|6115|48
1612976690000|2021-02-10 17:04:50|6118.8|6116|6119.3|6116.5|6119.3|6116.5|6118.8|6116|67
1612976700000|2021-02-10 17:05:00|6119.6|6116.8|6120.1|6117.3|6121.3|6118.5|6119.1|6116.3|39
1612976710000|2021-02-10 17:05:10|6119.6|6116.8|6117.1|6114.3|6119.6|6116.8|6116.6|6113.8|59
1612976720000|2021-02-10 17:05:20|6117.3|6114.5|6115.8|6113|6117.6|6114.8|6115.6|6112.8|38
1612976730000|2021-02-10 17:05:30|6115.6|6112.8|6112.6|6109.8|6115.6|6112.8|6110.1|6107.3|227
1612976740000|2021-02-10 17:05:40|6112.3|6109.5|6111.6|6108.8|6112.6|6109.8|6110.8|6108|48
1612976750000|2021-02-10 17:05:50|6110.6|6107.8|6109.3|6106.5|6110.6|6107.8|6108.3|6105.5|35
1612976760000|2021-02-10 17:06:00|6109.6|6106.8|6111.8|6109|6112.3|6109.5|6108.8|6106|119
1612976770000|2021-02-10 17:06:10|6111.6|6108.8|6111.3|6108.5|6111.6|6108.8|6110.8|6108|18
1612976780000|2021-02-10 17:06:20|6111.6|6108.8|6108.6|6105.8|6111.6|6108.8|6108.6|6105.8|25
1612976790000|2021-02-10 17:06:30|6108.3|6105.5|6111.6|6108.8|6111.6|6108.8|6108.3|6105.5|15
1612976800000|2021-02-10 17:06:40|6111.1|6108.3|6113.3|6110.5|6113.6|6110.8|6111.1|6108.3|71
1612976810000|2021-02-10 17:06:50|6113.1|6110.3|6114.3|6111.5|6114.3|6111.5|6113.1|6110.3|538
1612976820000|2021-02-10 17:07:00|6114.6|6111.8|6115.6|6112.8|6116.3|6113.5|6114.6|6111.8|129
1612976830000|2021-02-10 17:07:10|6115.8|6113|6115.3|6112.5|6116.3|6113.5|6115.3|6112.5|17
1612976840000|2021-02-10 17:07:20|6115.8|6113|6115.6|6112.8|6116.6|6113.8|6115.6|6112.8|23
1612976850000|2021-02-10 17:07:30|6116.3|6113.5|6116.6|6113.8|6116.8|6114|6116.3|6113.5|9
1612976860000|2021-02-10 17:07:40|6116|6113.2|6115.8|6113|6116.3|6113.5|6115.6|6112.8|23
1612976870000|2021-02-10 17:07:50|6115.6|6112.8|6115.6|6112.8|6115.6|6112.8|6115.6|6112.8|6
1612976880000|2021-02-10 17:08:00|6115.3|6112.5|6114.1|6111.3|6115.3|6112.5|6113.6|6110.8|61
1612976890000|2021-02-10 17:08:10|6113.8|6111|6113.6|6110.8|6114.6|6111.8|6113.6|6110.8|19
1612976900000|2021-02-10 17:08:20|6114.3|6111.5|6114.3|6111.5|6114.6|6111.8|6113.6|6110.8|76
1612976910000|2021-02-10 17:08:30|6114.6|6111.8|6114.8|6112|6115.3|6112.5|6114.6|6111.8|18
1612976920000|2021-02-10 17:08:40|6115.3|6112.5|6115.3|6112.5|6115.3|6112.5|6114.6|6111.8|10
1612976930000|2021-02-10 17:08:50|6115.6|6112.8|6115.6|6112.8|6115.6|6112.8|6115.6|6112.8|5
1612976940000|2021-02-10 17:09:00|6115.3|6112.5|6113.3|6110.5|6115.3|6112.5|6113.3|6110.5|19
1612976950000|2021-02-10 17:09:10|6113.6|6110.8|6113.1|6110.3|6113.6|6110.8|6113.1|6110.3|13
1612976960000|2021-02-10 17:09:20|6112.8|6110|6113.6|6110.8|6113.6|6110.8|6112.8|6110|12
1612976970000|2021-02-10 17:09:30|6113.3|6110.5|6113.6|6110.8|6114.3|6111.5|6113.1|6110.3|288
1612976980000|2021-02-10 17:09:40|6113.8|6111|6114.3|6111.5|6114.3|6111.5|6113.8|6111|3
1612976990000|2021-02-10 17:09:50|6115.3|6112.5|6117.6|6114.8|6117.6|6114.8|6115.3|6112.5|17
1612977000000|2021-02-10 17:10:00|6118.1|6115.3|6116.3|6113.5|6118.1|6115.3|6116.3|6113.5|88
1612977010000|2021-02-10 17:10:10|6115.8|6113|6116.1|6113.3|6116.1|6113.3|6115.8|6113|13
1612977020000|2021-02-10 17:10:20|6115.8|6113|6116.1|6113.3|6116.1|6113.3|6115.8|6113|10
1612977030000|2021-02-10 17:10:30|6116.3|6113.5|6117.1|6114.3|6117.1|6114.3|6116.1|6113.3|14
1612977040000|2021-02-10 17:10:40|6117.3|6114.5|6118.1|6115.3|6118.1|6115.3|6117.3|6114.5|5
1612977050000|2021-02-10 17:10:50|6118.3|6115.5|6119.6|6116.8|6119.6|6116.8|6118.3|6115.5|26
1612977060000|2021-02-10 17:11:00|6119.8|6117|6120.1|6117.3|6120.3|6117.5|6119.8|6117|26
1612977070000|2021-02-10 17:11:10|6119.3|6116.5|6118.8|6116|6119.6|6116.8|6118.8|6116|6
1612977080000|2021-02-10 17:11:20|6119.1|6116.3|6119.3|6116.5|6119.3|6116.5|6119.1|6116.3|11
1612977090000|2021-02-10 17:11:30|6118.8|6116|6118.8|6116|6119.1|6116.3|6118.8|6116|10
1612977100000|2021-02-10 17:11:40|6118.6|6115.8|6119.3|6116.5|6119.3|6116.5|6118.3|6115.5|7
1612977110000|2021-02-10 17:11:50|6119.6|6116.8|6120.1|6117.3|6120.1|6117.3|6119.6|6116.8|15
1612977120000|2021-02-10 17:12:00|6120.3|6117.5|6123.1|6120.3|6123.1|6120.3|6120.3|6117.5|51
1612977130000|2021-02-10 17:12:10|6122.8|6120|6123.3|6120.5|6123.3|6120.5|6122.3|6119.5|23
1612977140000|2021-02-10 17:12:20|6123.1|6120.3|6122.8|6120|6123.1|6120.3|6122.8|6120|17
1612977150000|2021-02-10 17:12:30|6122.6|6119.8|6123.1|6120.3|6123.3|6120.5|6122.6|6119.8|29
1612977160000|2021-02-10 17:12:40|6122.8|6120|6122.3|6119.5|6123.1|6120.3|6122.3|6119.5|5
1612977170000|2021-02-10 17:12:50|||||||||19
1612977180000|2021-02-10 17:13:00|6122.6|6119.8|6122.8|6120|6123.1|6120.3|6122.6|6119.8|19
1612977190000|2021-02-10 17:13:10|6123.1|6120.3|6124.3|6121.5|6124.3|6121.5|6122.8|6120|19
1612977200000|2021-02-10 17:13:20|6124.1|6121.3|6124.3|6121.5|6124.3|6121.5|6123.3|6120.5|32
1612977210000|2021-02-10 17:13:30|6124.1|6121.3|6123.6|6120.8|6124.3|6121.5|6123.6|6120.8|14
1612977220000|2021-02-10 17:13:40|6123.3|6120.5|6123.3|6120.5|6123.3|6120.5|6122.8|6120|62
1612977230000|2021-02-10 17:13:50|6123.1|6120.3|6124.1|6121.3|6124.1|6121.3|6122.8|6120|10
1612977240000|2021-02-10 17:14:00|6123.8|6121|6123.3|6120.5|6124.8|6122|6123.3|6120.5|22
1612977250000|2021-02-10 17:14:10|6123.6|6120.8|6123.8|6121|6124.1|6121.3|6123.6|6120.8|24
1612977260000|2021-02-10 17:14:20|6124.1|6121.3|6124.8|6122|6125.1|6122.3|6124.1|6121.3|13
1612977270000|2021-02-10 17:14:30|6125.1|6122.3|6125.6|6122.8|6125.6|6122.8|6124.1|6121.3|24
1612977280000|2021-02-10 17:14:40|6126.1|6123.3|6127.3|6124.5|6127.3|6124.5|6125.8|6123|14
1612977290000|2021-02-10 17:14:50|6127.6|6124.8|6128.1|6125.3|6128.1|6125.3|6127.3|6124.5|26
1612977300000|2021-02-10 17:15:00|6127.6|6124.8|6128.6|6125.8|6129.3|6126.5|6126.6|6123.8|41
1612977310000|2021-02-10 17:15:10|6128.1|6125.3|6128.8|6126|6129.1|6126.3|6128.1|6125.3|15
1612977320000|2021-02-10 17:15:20|6129.1|6126.3|6128.8|6126|6129.1|6126.3|6128.8|6126|15
1612977330000|2021-02-10 17:15:30|6129.1|6126.3|6130.1|6127.3|6130.1|6127.3|6129.1|6126.3|12
1612977340000|2021-02-10 17:15:40|6129.8|6127|6130.1|6127.3|6130.1|6127.3|6129.3|6126.5|5
1612977350000|2021-02-10 17:15:50|6130.3|6127.5|6129.8|6127|6130.8|6128|6129.6|6126.8|33
1612977360000|2021-02-10 17:16:00|6130.1|6127.3|6129.1|6126.3|6130.1|6127.3|6128.3|6125.5|12
1612977370000|2021-02-10 17:16:10|6128.8|6126|6129.1|6126.3|6129.3|6126.5|6128.8|6126|11
1612977380000|2021-02-10 17:16:20|6129.8|6127|6129.6|6126.8|6129.8|6127|6129.3|6126.5|31
1612977390000|2021-02-10 17:16:30|6129.8|6127|6131.3|6128.5|6131.3|6128.5|6129.8|6127|122
1612977400000|2021-02-10 17:16:40|6131.1|6128.3|6129.8|6127|6131.3|6128.5|6129.8|6127|70
1612977410000|2021-02-10 17:16:50|6130.1|6127.3|6130.8|6128|6130.8|6128|6129.8|6127|8
1612977420000|2021-02-10 17:17:00|6130.5|6127.7|6130.3|6127.5|6131.3|6128.5|6130.3|6127.5|15
1612977430000|2021-02-10 17:17:10|6130.1|6127.3|6129.3|6126.5|6130.1|6127.3|6128.3|6125.5|24
1612977440000|2021-02-10 17:17:20|6129.6|6126.8|6128.6|6125.8|6129.6|6126.8|6128.3|6125.5|26
1612977450000|2021-02-10 17:17:30|6128.8|6126|6129.8|6127|6129.8|6127|6128.3|6125.5|13
1612977460000|2021-02-10 17:17:40|6130.1|6127.3|6131.1|6128.3|6131.1|6128.3|6130.1|6127.3|21
1612977470000|2021-02-10 17:17:50|6130.3|6127.5|6131.1|6128.3|6131.1|6128.3|6130.3|6127.5|20
1612977480000|2021-02-10 17:18:00|6130.5|6127.7|6130.8|6128|6131.1|6128.3|6130.3|6127.5|241
1612977490000|2021-02-10 17:18:10|6131.1|6128.3|6129.8|6127|6131.3|6128.5|6129.8|6127|25
1612977500000|2021-02-10 17:18:20|6130.1|6127.3|6129.8|6127|6131.1|6128.3|6129.8|6127|34
1612977510000|2021-02-10 17:18:30|6130.1|6127.3|6129.8|6127|6130.6|6127.8|6129.3|6126.5|22
1612977520000|2021-02-10 17:18:40|6130.1|6127.3|6129.8|6127|6130.1|6127.3|6129.8|6127|29
1612977530000|2021-02-10 17:18:50|6129.3|6126.5|6130.3|6127.5|6130.3|6127.5|6129.3|6126.5|24
1612977540000|2021-02-10 17:19:00|6130.6|6127.8|6130.3|6127.5|6131.1|6128.3|6130.1|6127.3|21
1612977550000|2021-02-10 17:19:10|6129.8|6127|6129.3|6126.5|6130.1|6127.3|6129.3|6126.5|51
1612977560000|2021-02-10 17:19:20|6129.6|6126.8|6129.3|6126.5|6129.8|6127|6129.3|6126.5|10
1612977570000|2021-02-10 17:19:30|||||||||20
1612977580000|2021-02-10 17:19:40|||||||||2
1612977590000|2021-02-10 17:19:50|6129.1|6126.3|6129.1|6126.3|6129.1|6126.3|6129.1|6126.3|11
1612977600000|2021-02-10 17:20:00|6128.5|6125.7|6130.3|6127.5|6130.3|6127.5|6128.5|6125.7|75
1612977610000|2021-02-10 17:20:10|6130.1|6127.3|6130.1|6127.3|6130.1|6127.3|6130.1|6127.3|3
1612977620000|2021-02-10 17:20:20|6129.5|6126.7|6129.3|6126.5|6130.1|6127.3|6129.3|6126.5|50
1612977630000|2021-02-10 17:20:30|6129.6|6126.8|6129.1|6126.3|6129.8|6127|6128.6|6125.8|14
1612977640000|2021-02-10 17:20:40|6129.3|6126.5|6128.3|6125.5|6129.6|6126.8|6128.3|6125.5|18
1612977650000|2021-02-10 17:20:50|6128.1|6125.3|6128.1|6125.3|6128.3|6125.5|6127.8|6125|20
1612977660000|2021-02-10 17:21:00|6128.3|6125.5|6127.3|6124.5|6128.3|6125.5|6127.3|6124.5|8
1612977670000|2021-02-10 17:21:10|6128.1|6125.3|6128.8|6126|6128.8|6126|6127.8|6125|24
1612977680000|2021-02-10 17:21:20|6129.1|6126.3|6130.1|6127.3|6130.6|6127.8|6129.1|6126.3|51
1612977690000|2021-02-10 17:21:30|6130.3|6127.5|6129.6|6126.8|6130.6|6127.8|6129.3|6126.5|23
1612977700000|2021-02-10 17:21:40|6129.3|6126.5|6128.6|6125.8|6129.3|6126.5|6128.6|6125.8|49
1612977710000|2021-02-10 17:21:50|6128.3|6125.5|6128.1|6125.3|6128.6|6125.8|6128.1|6125.3|13
1612977720000|2021-02-10 17:22:00|6128.3|6125.5|6128.3|6125.5|6129.1|6126.3|6128.1|6125.3|18
1612977730000|2021-02-10 17:22:10|6127.8|6125|6129.1|6126.3|6129.1|6126.3|6127.3|6124.5|19
1612977740000|2021-02-10 17:22:20|6129.3|6126.5|6127.3|6124.5|6129.3|6126.5|6127.3|6124.5|20
1612977750000|2021-02-10 17:22:30|6127.1|6124.3|6127.1|6124.3|6127.1|6124.3|6127.1|6124.3|0
1612977760000|2021-02-10 17:22:40|6127.3|6124.5|6128.6|6125.8|6128.6|6125.8|6127.3|6124.5|27
1612977770000|2021-02-10 17:22:50|6128.8|6126|6128.6|6125.8|6128.8|6126|6128.3|6125.5|10
1612977780000|2021-02-10 17:23:00|6128.3|6125.5|6128.1|6125.3|6128.3|6125.5|6127.8|6125|9
1612977790000|2021-02-10 17:23:10|6128.3|6125.5|6128.3|6125.5|6128.3|6125.5|6128.3|6125.5|15
1612977800000|2021-02-10 17:23:20|6127.3|6124.5|6126.6|6123.8|6127.3|6124.5|6126.3|6123.5|54
1612977820000|2021-02-10 17:23:40|6127.1|6124.3|6127.3|6124.5|6127.3|6124.5|6127.1|6124.3|3
1612977830000|2021-02-10 17:23:50|6127.8|6125|6128.3|6125.5|6128.3|6125.5|6127.8|6125|24
1612977840000|2021-02-10 17:24:00|6128.8|6126|6128.8|6126|6129.1|6126.3|6128.6|6125.8|31
1612977850000|2021-02-10 17:24:10|6129.1|6126.3|6128.3|6125.5|6130.1|6127.3|6128.3|6125.5|43
1612977860000|2021-02-10 17:24:20|6127.6|6124.8|6129.3|6126.5|6130.1|6127.3|6127.6|6124.8|110
1612977870000|2021-02-10 17:24:30|6129.1|6126.3|6128.3|6125.5|6129.1|6126.3|6128.1|6125.3|6
1612977880000|2021-02-10 17:24:40|6127.8|6125|6126.3|6123.5|6127.8|6125|6126.3|6123.5|3
1612977890000|2021-02-10 17:24:50|6125.5|6122.7|6123.8|6121|6125.5|6122.7|6123.8|6121|39
1612977900000|2021-02-10 17:25:00|6124.1|6121.3|6126.6|6123.8|6126.8|6124|6124.1|6121.3|12
1612977910000|2021-02-10 17:25:10|6127.1|6124.3|6127.1|6124.3|6127.8|6125|6127.1|6124.3|2
1612977920000|2021-02-10 17:25:20|6127.6|6124.8|6127.3|6124.5|6127.6|6124.8|6126.8|6124|8
1612977930000|2021-02-10 17:25:30|6127.6|6124.8|6128.1|6125.3|6128.1|6125.3|6127.6|6124.8|10
1612977940000|2021-02-10 17:25:40|6128.3|6125.5|6129.3|6126.5|6129.3|6126.5|6128.3|6125.5|4
1612977950000|2021-02-10 17:25:50|6128.8|6126|6128.8|6126|6129.1|6126.3|6128.6|6125.8|14
1612977960000|2021-02-10 17:26:00|6128.6|6125.8|6129.1|6126.3|6129.1|6126.3|6128.3|6125.5|32
1612977970000|2021-02-10 17:26:10|6129.3|6126.5|6130.3|6127.5|6130.3|6127.5|6129.3|6126.5|14
1612977980000|2021-02-10 17:26:20|6130.1|6127.3|6130.3|6127.5|6130.3|6127.5|6130.1|6127.3|9
1612977990000|2021-02-10 17:26:30|6131.1|6128.3|6131.3|6128.5|6131.3|6128.5|6131.1|6128.3|27
1612978000000|2021-02-10 17:26:40|||||||||5
1612978010000|2021-02-10 17:26:50|||||||||19
1612978020000|2021-02-10 17:27:00|6131|6128.2|6132.3|6129.5|6132.3|6129.5|6131|6128.2|92
1612978030000|2021-02-10 17:27:10|6132|6129.2|6131.3|6128.5|6132.3|6129.5|6131.3|6128.5|122
1612978040000|2021-02-10 17:27:20|||||||||184
1612978050000|2021-02-10 17:27:30|6131|6128.2|6131|6128.2|6131.3|6128.5|6130.3|6127.5|43
1612978060000|2021-02-10 17:27:40|6130.8|6128|6130.3|6127.5|6131|6128.2|6130.3|6127.5|35
1612978070000|2021-02-10 17:27:50|6130|6127.2|6130.3|6127.5|6130.3|6127.5|6130|6127.2|27
1612978080000|2021-02-10 17:28:00|6129.8|6127|6130|6127.2|6130|6127.2|6129.8|6127|30
1612978090000|2021-02-10 17:28:10|6130.3|6127.5|6130.3|6127.5|6130.3|6127.5|6130.3|6127.5|1
1612978100000|2021-02-10 17:28:20|6131.3|6128.5|6131.3|6128.5|6131.3|6128.5|6130.8|6128|160
1612978110000|2021-02-10 17:28:30|6131|6128.2|6130.3|6127.5|6131|6128.2|6130.3|6127.5|82
1612978120000|2021-02-10 17:28:40|6130.5|6127.7|6131.3|6128.5|6131.3|6128.5|6130.3|6127.5|14
1612978130000|2021-02-10 17:28:50|6131|6128.2|6131.3|6128.5|6131.3|6128.5|6131|6128.2|14
1612978140000|2021-02-10 17:29:00|||||||||14
1612978150000|2021-02-10 17:29:10|||||||||8
1612978160000|2021-02-10 17:29:20|6130.3|6127.5|6130.3|6127.5|6131|6128.2|6130.3|6127.5|48
1612978170000|2021-02-10 17:29:30|6130|6127.2|6129.5|6126.7|6130|6127.2|6129.5|6126.7|37
1612978180000|2021-02-10 17:29:40|6129.3|6126.5|6130|6127.2|6130.3|6127.5|6129.3|6126.5|49
1612978190000|2021-02-10 17:29:50|6130.3|6127.5|6130.3|6127.5|6130.8|6128|6130.3|6127.5|26
1612978200000|2021-02-10 17:30:00|6130|6127.2|6129.8|6127|6130|6127.2|6129.5|6126.7|6
1612978210000|2021-02-10 17:30:10|6129.5|6126.7|6130.3|6127.5|6130.3|6127.5|6128.3|6125.5|21
1612978220000|2021-02-10 17:30:20|6130|6127.2|6128.3|6125.5|6130.3|6127.5|6128.3|6125.5|44
1612978230000|2021-02-10 17:30:30|6128.8|6126|6129.3|6126.5|6129.3|6126.5|6128.8|6126|10
1612978240000|2021-02-10 17:30:40|6130|6127.2|6128.3|6125.5|6130|6127.2|6127.3|6124.5|43
1612978250000|2021-02-10 17:30:50|6128|6125.2|6127.8|6125|6128.5|6125.7|6127.3|6124.5|23
1612978260000|2021-02-10 17:31:00|6128|6125.2|6127.8|6125|6129|6126.2|6127.3|6124.5|134
1612978270000|2021-02-10 17:31:10|6127.3|6124.5|6127.3|6124.5|6127.3|6124.5|6127.3|6124.5|1
1612978280000|2021-02-10 17:31:20|||||||||19
1612978290000|2021-02-10 17:31:30|6126.8|6124|6126.3|6123.5|6127.3|6124.5|6126.3|6123.5|34
1612978300000|2021-02-10 17:31:40|6126.8|6124|6126.3|6123.5|6127.3|6124.5|6126|6123.2|46
1612978310000|2021-02-10 17:31:50|6127.3|6124.5|6127.3|6124.5|6127.3|6124.5|6127.3|6124.5|13
1612978320000|2021-02-10 17:32:00|6127.8|6125|6128.3|6125.5|6129.3|6126.5|6127.8|6125|51
1612978330000|2021-02-10 17:32:10|6128|6125.2|6128|6125.2|6128|6125.2|6127.3|6124.5|6
1612978340000|2021-02-10 17:32:20|6128.3|6125.5|6128.8|6126|6128.8|6126|6128.3|6125.5|8
1612978350000|2021-02-10 17:32:30|6128.5|6125.7|6127.3|6124.5|6128.5|6125.7|6127|6124.2|15
1612978360000|2021-02-10 17:32:40|||||||||8
1612978370000|2021-02-10 17:32:50|6127|6124.2|6125.3|6122.5|6127|6124.2|6125.3|6122.5|40
1612978380000|2021-02-10 17:33:00|6124.8|6122|6125.5|6122.7|6125.5|6122.7|6124.3|6121.5|222
1612978390000|2021-02-10 17:33:10|||||||||12
1612978400000|2021-02-10 17:33:20|6126.5|6123.7|6126.3|6123.5|6126.5|6123.7|6126.3|6123.5|13
1612978410000|2021-02-10 17:33:30|6126.5|6123.7|6126.5|6123.7|6127.3|6124.5|6126.3|6123.5|16
1612978420000|2021-02-10 17:33:40|6126.8|6124|6126.8|6124|6126.8|6124|6126.5|6123.7|2
1612978430000|2021-02-10 17:33:50|6127|6124.2|6130.3|6127.5|6131.8|6129|6127|6124.2|63
1612978440000|2021-02-10 17:34:00|6130.5|6127.7|6132.3|6129.5|6132.3|6129.5|6130.3|6127.5|194
1612978450000|2021-02-10 17:34:10|6132.8|6130|6134.8|6132|6134.8|6132|6132.8|6130|45
1612978460000|2021-02-10 17:34:20|6134.3|6131.5|6129.5|6126.7|6134.3|6131.5|6128|6125.2|162
1612978470000|2021-02-10 17:34:30|6129|6126.2|6128.5|6125.7|6129.3|6126.5|6128.5|6125.7|13
1612978480000|2021-02-10 17:34:40|6129.3|6126.5|6129.8|6127|6130.5|6127.7|6129.3|6126.5|15
1612978490000|2021-02-10 17:34:50|6130.3|6127.5|6129.5|6126.7|6130.3|6127.5|6129.5|6126.7|42
1612978500000|2021-02-10 17:35:00|6130|6127.2|6130.5|6127.7|6131.3|6128.5|6130|6127.2|15
1612978510000|2021-02-10 17:35:10|||||||||1
1612978520000|2021-02-10 17:35:20|6130|6127.2|6129.8|6127|6130|6127.2|6129.8|6127|22
1612978530000|2021-02-10 17:35:30|6130|6127.2|6129.3|6126.5|6130|6127.2|6129.3|6126.5|12
1612978540000|2021-02-10 17:35:40|6129.5|6126.7|6129.5|6126.7|6130.5|6127.7|6129.5|6126.7|19
1612978550000|2021-02-10 17:35:50|6129.8|6127|6130.5|6127.7|6130.8|6128|6129|6126.2|25
1612978560000|2021-02-10 17:36:00|6130.3|6127.5|6130.5|6127.7|6130.8|6128|6129.8|6127|13
1612978570000|2021-02-10 17:36:10|6130.8|6128|6130.8|6128|6130.8|6128|6130.8|6128|81
1612978580000|2021-02-10 17:36:20|6130.5|6127.7|6130.5|6127.7|6130.5|6127.7|6130.3|6127.5|14
1612978590000|2021-02-10 17:36:30|6130.3|6127.5|6130.3|6127.5|6130.3|6127.5|6130.3|6127.5|8
1612978600000|2021-02-10 17:36:40|6130|6127.2|6130|6127.2|6130.3|6127.5|6129.8|6127|6
1612978610000|2021-02-10 17:36:50|6129.8|6127|6131.3|6128.5|6131.3|6128.5|6129.8|6127|24
1612978620000|2021-02-10 17:37:00|6131.5|6128.7|6131|6128.2|6131.5|6128.7|6130.8|6128|6
1612978630000|2021-02-10 17:37:10|6131.5|6128.7|6130.5|6127.7|6131.5|6128.7|6130.5|6127.7|21
1612978640000|2021-02-10 17:37:20|||||||||12
1612978650000|2021-02-10 17:37:30|6131.3|6128.5|6132.3|6129.5|6132.3|6129.5|6131.3|6128.5|10
1612978660000|2021-02-10 17:37:40|6132.5|6129.7|6133|6130.2|6133.3|6130.5|6132.5|6129.7|7
1612978670000|2021-02-10 17:37:50|6132.8|6130|6132.3|6129.5|6132.8|6130|6132.3|6129.5|16
1612978680000|2021-02-10 17:38:00|6132.5|6129.7|6132.5|6129.7|6132.5|6129.7|6132.5|6129.7|1
1612978690000|2021-02-10 17:38:10|||||||||1
1612978700000|2021-02-10 17:38:20|6132.3|6129.5|6132.3|6129.5|6132.8|6130|6132|6129.2|26
1612978710000|2021-02-10 17:38:30|6132.5|6129.7|6129|6126.2|6132.5|6129.7|6129|6126.2|61
1612978720000|2021-02-10 17:38:40|6128.8|6126|6127.5|6124.7|6129|6126.2|6127.5|6124.7|56
1612978730000|2021-02-10 17:38:50|6127.8|6125|6126.8|6124|6127.8|6125|6126|6123.2|44
1612978740000|2021-02-10 17:39:00|6126.5|6123.7|6127.5|6124.7|6127.5|6124.7|6126|6123.2|15
1612978750000|2021-02-10 17:39:10|6127.8|6125|6127.8|6125|6127.8|6125|6127.8|6125|48
1612978760000|2021-02-10 17:39:20|6129.3|6126.5|6128.5|6125.7|6129.5|6126.7|6128.3|6125.5|134
1612978770000|2021-02-10 17:39:30|6129|6126.2|6130|6127.2|6130|6127.2|6129|6126.2|20
1612978780000|2021-02-10 17:39:40|6130.3|6127.5|6130.8|6128|6131|6128.2|6130.3|6127.5|16
1612978790000|2021-02-10 17:39:50|6131.5|6128.7|6130.8|6128|6131.5|6128.7|6130.8|6128|9
1612978800000|2021-02-10 17:40:00|6130.5|6127.7|6129.8|6127|6130.5|6127.7|6129.8|6127|7
1612978810000|2021-02-10 17:40:10|6130|6127.2|6130.5|6127.7|6130.5|6127.7|6129.8|6127|0
1612978820000|2021-02-10 17:40:20|6130.3|6127.5|6130.5|6127.7|6130.5|6127.7|6130.3|6127.5|6
1612978830000|2021-02-10 17:40:30|6130.3|6127.5|6130.3|6127.5|6130.5|6127.7|6130.3|6127.5|3
1612978840000|2021-02-10 17:40:40|6130.5|6127.7|6130|6127.2|6130.8|6128|6130|6127.2|6
1612978850000|2021-02-10 17:40:50|6129.5|6126.7|6128.3|6125.5|6129.5|6126.7|6128.3|6125.5|34
1612978860000|2021-02-10 17:41:00|6128.5|6125.7|6129.5|6126.7|6129.5|6126.7|6128.5|6125.7|16
1612978870000|2021-02-10 17:41:10|6129.8|6127|6128.5|6125.7|6129.8|6127|6128.5|6125.7|57
1612978880000|2021-02-10 17:41:20|6128.8|6126|6128.8|6126|6129|6126.2|6128.8|6126|13
1612978890000|2021-02-10 17:41:30|6129.3|6126.5|6129|6126.2|6129.3|6126.5|6128.8|6126|11
1612978900000|2021-02-10 17:41:40|6129.3|6126.5|6129.5|6126.7|6129.5|6126.7|6129.3|6126.5|3
1612978910000|2021-02-10 17:41:50|6129.8|6127|6130.5|6127.7|6130.5|6127.7|6129.8|6127|15
1612978920000|2021-02-10 17:42:00|6130|6127.2|6129.5|6126.7|6130|6127.2|6129.5|6126.7|8
1612978930000|2021-02-10 17:42:10|6128|6125.2|6127.5|6124.7|6128|6125.2|6127.5|6124.7|6
1612978940000|2021-02-10 17:42:20|6128|6125.2|6129.5|6126.7|6129.5|6126.7|6128|6125.2|20
1612978950000|2021-02-10 17:42:30|6129.8|6127|6130.5|6127.7|6130.5|6127.7|6129.8|6127|9
1612978960000|2021-02-10 17:42:40|6131.5|6128.7|6131.5|6128.7|6131.5|6128.7|6131.5|6128.7|8
1612978970000|2021-02-10 17:42:50|||||||||10
1612978980000|2021-02-10 17:43:00|6131.3|6128.5|6131.5|6128.7|6131.5|6128.7|6130.3|6127.5|18
1612978990000|2021-02-10 17:43:10|6131|6128.2|6130.5|6127.7|6131|6128.2|6130.5|6127.7|3
1612979000000|2021-02-10 17:43:20|6130.8|6128|6131.5|6128.7|6131.8|6129|6130.8|6128|13
1612979010000|2021-02-10 17:43:30|6131.8|6129|6131.5|6128.7|6131.8|6129|6131|6128.2|10
1612979020000|2021-02-10 17:43:40|6131.3|6128.5|6131.5|6128.7|6131.5|6128.7|6131.3|6128.5|3
1612979030000|2021-02-10 17:43:50|6132.5|6129.7|6131.8|6129|6132.5|6129.7|6131.8|6129|41
1612979040000|2021-02-10 17:44:00|6131.5|6128.7|6132.8|6130|6132.8|6130|6131.5|6128.7|26
1612979050000|2021-02-10 17:44:10|6133.3|6130.5|6133.5|6130.7|6133.5|6130.7|6133.3|6130.5|27
1612979060000|2021-02-10 17:44:20|||||||||14
1612979070000|2021-02-10 17:44:30|6133.3|6130.5|6132.8|6130|6133.5|6130.7|6132.5|6129.7|32
1612979080000|2021-02-10 17:44:40|6132.5|6129.7|6132.5|6129.7|6132.5|6129.7|6131.8|6129|17
1612979090000|2021-02-10 17:44:50|6132.3|6129.5|6133.3|6130.5|6133.3|6130.5|6132.3|6129.5|14
1612979100000|2021-02-10 17:45:00|6133|6130.2|6132.8|6130|6133.5|6130.7|6132.8|6130|8
1612979110000|2021-02-10 17:45:10|6132.5|6129.7|6132.8|6130|6132.8|6130|6131.5|6128.7|30
1612979120000|2021-02-10 17:45:20|6133.3|6130.5|6133.5|6130.7|6133.5|6130.7|6132.8|6130|19
1612979130000|2021-02-10 17:45:30|6132.8|6130|6133.5|6130.7|6133.5|6130.7|6132.8|6130|10
1612979140000|2021-02-10 17:45:40|6133.3|6130.5|6133.5|6130.7|6133.5|6130.7|6133|6130.2|4
1612979150000|2021-02-10 17:45:50|6133.3|6130.5|6132.8|6130|6133.3|6130.5|6132.8|6130|16
1612979160000|2021-02-10 17:46:00|6132.5|6129.7|6133.5|6130.7|6133.5|6130.7|6132.5|6129.7|11
1612979170000|2021-02-10 17:46:10|6133.3|6130.5|6133.8|6131|6133.8|6131|6133.3|6130.5|11
1612979180000|2021-02-10 17:46:20|6133.5|6130.7|6133.5|6130.7|6133.5|6130.7|6132.8|6130|12
1612979190000|2021-02-10 17:46:30|6133|6130.2|6133.3|6130.5|6133.5|6130.7|6132.8|6130|8
1612979200000|2021-02-10 17:46:40|6133.5|6130.7|6133.5|6130.7|6133.5|6130.7|6133.5|6130.7|10
1612979210000|2021-02-10 17:46:50|6133.8|6131|6133.3|6130.5|6133.8|6131|6133.3|6130.5|17
1612979220000|2021-02-10 17:47:00|6133|6130.2|6132.8|6130|6133.5|6130.7|6132.8|6130|21
1612979230000|2021-02-10 17:47:10|6132.5|6129.7|6132.8|6130|6132.8|6130|6132.3|6129.5|18
1612979240000|2021-02-10 17:47:20|6132.5|6129.7|6131.8|6129|6132.5|6129.7|6131.8|6129|14
1612979250000|2021-02-10 17:47:30|6131.5|6128.7|6131.8|6129|6131.8|6129|6130.8|6128|16
1612979260000|2021-02-10 17:47:40|6131.5|6128.7|6131.8|6129|6131.8|6129|6131.5|6128.7|10
1612979270000|2021-02-10 17:47:50|6131.5|6128.7|6131.8|6129|6131.8|6129|6130.8|6128|18
1612979280000|2021-02-10 17:48:00|6131|6128.2|6131.8|6129|6131.8|6129|6131|6128.2|27
1612979290000|2021-02-10 17:48:10|6132.3|6129.5|6132.8|6130|6132.8|6130|6132.3|6129.5|17
1612979300000|2021-02-10 17:48:20|||||||||22
1612979310000|2021-02-10 17:48:30|6133.8|6131|6133.8|6131|6133.8|6131|6133.3|6130.5|11
1612979320000|2021-02-10 17:48:40|6133.5|6130.7|6133.5|6130.7|6133.8|6131|6133.3|6130.5|4
1612979330000|2021-02-10 17:48:50|6132.8|6130|6130.8|6128|6132.8|6130|6130.8|6128|23
1612979340000|2021-02-10 17:49:00|6129.8|6127|6129.8|6127|6129.8|6127|6129.5|6126.7|17
1612979350000|2021-02-10 17:49:10|6129.5|6126.7|6129.5|6126.7|6129.8|6127|6128.8|6126|37
1612979360000|2021-02-10 17:49:20|6129.8|6127|6131.5|6128.7|6131.5|6128.7|6129.3|6126.5|47
1612979370000|2021-02-10 17:49:30|6131.3|6128.5|6129.3|6126.5|6131.5|6128.7|6129.3|6126.5|523
1612979380000|2021-02-10 17:49:40|6129|6126.2|6128.8|6126|6129.5|6126.7|6126.8|6124|1883
1612979390000|2021-02-10 17:49:50|6128.3|6125.5|6127|6124.2|6128.8|6126|6126.8|6124|244
1612979400000|2021-02-10 17:50:00|6127.3|6124.5|6127.8|6125|6128.8|6126|6126.5|6123.7|444
1612979410000|2021-02-10 17:50:10|6127.5|6124.7|6127.5|6124.7|6127.5|6124.7|6127|6124.2|12
1612979420000|2021-02-10 17:50:20|6127.8|6125|6126.8|6124|6127.8|6125|6126.8|6124|89
1612979430000|2021-02-10 17:50:30|||||||||47
1612979440000|2021-02-10 17:50:40|6127.8|6125|6128|6125.2|6128|6125.2|6127.8|6125|16
1612979450000|2021-02-10 17:50:50|6127.8|6125|6129.3|6126.5|6129.3|6126.5|6127.8|6125|27
1612979460000|2021-02-10 17:51:00|6129.8|6127|6130|6127.2|6130.8|6128|6129.5|6126.7|39
1612979470000|2021-02-10 17:51:10|6129.5|6126.7|6129.8|6127|6129.8|6127|6129.3|6126.5|2
1612979480000|2021-02-10 17:51:20|||||||||14
1612979490000|2021-02-10 17:51:30|6130.8|6128|6131.3|6128.5|6131.3|6128.5|6130.8|6128|40
1612979500000|2021-02-10 17:51:40|6131.5|6128.7|6131|6128.2|6131.5|6128.7|6130.8|6128|23
1612979510000|2021-02-10 17:51:50|6130.8|6128|6130.8|6128|6130.8|6128|6130.8|6128|13
1612979520000|2021-02-10 17:52:00|6131.5|6128.7|6131.5|6128.7|6131.5|6128.7|6131.5|6128.7|118
1612979530000|2021-02-10 17:52:10|6131.8|6129|6130.8|6128|6131.8|6129|6130.8|6128|3
1612979540000|2021-02-10 17:52:20|6130.3|6127.5|6130.5|6127.7|6130.5|6127.7|6130.3|6127.5|8
1612979550000|2021-02-10 17:52:30|6130.8|6128|6130.8|6128|6130.8|6128|6130.3|6127.5|7
1612979560000|2021-02-10 17:52:40|||||||||7
1612979570000|2021-02-10 17:52:50|6130.5|6127.7|6130.8|6128|6130.8|6128|6130.5|6127.7|7
1612979580000|2021-02-10 17:53:00|6130.5|6127.7|6131|6128.2|6131.8|6129|6130.5|6127.7|39
1612979590000|2021-02-10 17:53:10|6130.8|6128|6130.8|6128|6130.8|6128|6130.8|6128|8
1612979600000|2021-02-10 17:53:20|6130|6127.2|6130|6127.2|6130|6127.2|6130|6127.2|12
1612979610000|2021-02-10 17:53:30|6129.8|6127|6129.8|6127|6129.8|6127|6129.8|6127|12
1612979620000|2021-02-10 17:53:40|6129.5|6126.7|6128.8|6126|6129.5|6126.7|6128.8|6126|67
1612979630000|2021-02-10 17:53:50|||||||||108
1612979640000|2021-02-10 17:54:00|6127.8|6125|6127.8|6125|6127.8|6125|6127.8|6125|352
1612979650000|2021-02-10 17:54:10|6128.8|6126|6129.3|6126.5|6129.3|6126.5|6128.8|6126|14
1612979660000|2021-02-10 17:54:20|6129.8|6127|6129.3|6126.5|6129.8|6127|6129.3|6126.5|5
1612979670000|2021-02-10 17:54:30|6129|6126.2|6129|6126.2|6129|6126.2|6128.8|6126|7
1612979680000|2021-02-10 17:54:40|6128.8|6126|6129.5|6126.7|6129.5|6126.7|6128.8|6126|57
1612979690000|2021-02-10 17:54:50|6129.8|6127|6130.5|6127.7|6130.5|6127.7|6129.5|6126.7|174
1612979700000|2021-02-10 17:55:00|6130.3|6127.5|6129.8|6127|6130.5|6127.7|6129.8|6127|53
1612979710000|2021-02-10 17:55:10|6129.5|6126.7|6130.5|6127.7|6130.5|6127.7|6128.8|6126|46
1612979720000|2021-02-10 17:55:20|6130.8|6128|6130.3|6127.5|6130.8|6128|6130.3|6127.5|119
1612979730000|2021-02-10 17:55:30|6130|6127.2|6129.8|6127|6130.3|6127.5|6129.8|6127|30
1612979740000|2021-02-10 17:55:40|6129.3|6126.5|6130.3|6127.5|6130.3|6127.5|6129.3|6126.5|14
1612979750000|2021-02-10 17:55:50|6130|6127.2|6130.3|6127.5|6130.3|6127.5|6129.8|6127|7
1612979760000|2021-02-10 17:56:00|6130|6127.2|6130.3|6127.5|6130.3|6127.5|6129.8|6127|6
1612979770000|2021-02-10 17:56:10|6130.5|6127.7|6132.8|6130|6133.5|6130.7|6130.5|6127.7|26
1612979780000|2021-02-10 17:56:20|6132.5|6129.7|6131.8|6129|6132.5|6129.7|6131.8|6129|17
1612979790000|2021-02-10 17:56:30|6131.2|6128.4|6131.8|6129|6131.8|6129|6131|6128.2|47
1612979800000|2021-02-10 17:56:40|6131|6128.2|6129.3|6126.5|6131|6128.2|6129|6126.2|15
1612979810000|2021-02-10 17:56:50|6129.5|6126.7|6129.5|6126.7|6129.8|6127|6129.2|6126.4|9
1612979820000|2021-02-10 17:57:00|6129.2|6126.4|6130|6127.2|6130|6127.2|6129|6126.2|13
1612979840000|2021-02-10 17:57:20|6130.2|6127.4|6130.3|6127.5|6130.8|6128|6130|6127.2|51
1612979850000|2021-02-10 17:57:30|6130.5|6127.7|6130.8|6128|6131|6128.2|6130.5|6127.7|5
1612979860000|2021-02-10 17:57:40|6131|6128.2|6130|6127.2|6131|6128.2|6130|6127.2|4
1612979870000|2021-02-10 17:57:50|6129.8|6127|6129.8|6127|6129.8|6127|6129.8|6127|10
1612979880000|2021-02-10 17:58:00|6130|6127.2|6129.8|6127|6130.3|6127.5|6129.5|6126.7|17
1612979890000|2021-02-10 17:58:10|6130|6127.2|6130|6127.2|6130|6127.2|6129.8|6127|3
1612979900000|2021-02-10 17:58:20|6129.8|6127|6129.5|6126.7|6130|6127.2|6129.2|6126.4|41
1612979910000|2021-02-10 17:58:30|6130|6127.2|6130|6127.2|6130|6127.2|6130|6127.2|0
1612979920000|2021-02-10 17:58:40|6129.8|6127|6129.8|6127|6129.8|6127|6129.8|6127|6
1612979930000|2021-02-10 17:58:50|6130|6127.2|6130|6127.2|6130|6127.2|6130|6127.2|6
1612979940000|2021-02-10 17:59:00|6129.5|6126.7|6130|6127.2|6130.5|6127.7|6129.3|6126.5|80
1612979950000|2021-02-10 17:59:10|||||||||2
1612979960000|2021-02-10 17:59:20|||||||||5
1612979970000|2021-02-10 17:59:30|6130.8|6128|6130.2|6127.4|6130.8|6128|6130.2|6127.4|112
1612979980000|2021-02-10 17:59:40|6130.5|6127.7|6130.5|6127.7|6130.5|6127.7|6130.2|6127.4|9
1612979990000|2021-02-10 17:59:50|6131.3|6128.5|6135|6132.2|6135.5|6132.7|6131.3|6128.5|1200
1612980000000|2021-02-10 18:00:00|6134.8|6132|6133.8|6131|6134.8|6132|6133.3|6130.5|29
1612980010000|2021-02-10 18:00:10|6132.8|6130|6135.8|6133|6135.8|6133|6132.8|6130|11
1612980020000|2021-02-10 18:00:20|6136|6133.2|6135.8|6133|6136.5|6133.7|6135.8|6133|10
1612980030000|2021-02-10 18:00:30|6136.3|6133.5|6136|6133.2|6136.5|6133.7|6135.8|6133|13
1612980040000|2021-02-10 18:00:40|6135.8|6133|6136.5|6133.7|6136.5|6133.7|6135.5|6132.7|30
1612980050000|2021-02-10 18:00:50|6136.8|6134|6136|6133.2|6137.5|6134.7|6136|6133.2|97
1612980060000|2021-02-10 18:01:00|6135.8|6133|6136.3|6133.5|6136.3|6133.5|6135.8|6133|6
1612980070000|2021-02-10 18:01:10|6136.5|6133.7|6138.5|6135.7|6138.5|6135.7|6136.5|6133.7|156
1612980080000|2021-02-10 18:01:20|6137.8|6135|6137.8|6135|6137.8|6135|6137.8|6135|24
1612980090000|2021-02-10 18:01:30|6138.5|6135.7|6138.3|6135.5|6138.5|6135.7|6138|6135.2|7
1612980100000|2021-02-10 18:01:40|6138.5|6135.7|6138.5|6135.7|6138.5|6135.7|6138.5|6135.7|0
1612980110000|2021-02-10 18:01:50|6138.8|6136|6138.8|6136|6138.8|6136|6138.3|6135.5|13
1612980120000|2021-02-10 18:02:00|6138.5|6135.7|6137.5|6134.7|6138.8|6136|6137.5|6134.7|31
1612980130000|2021-02-10 18:02:10|6137|6134.2|6134.8|6132|6137|6134.2|6132.8|6130|1333
1612980140000|2021-02-10 18:02:20|6135|6132.2|6135.3|6132.5|6135.8|6133|6134.8|6132|29
1612980150000|2021-02-10 18:02:30|6135|6132.2|6135.3|6132.5|6135.5|6132.7|6134.8|6132|16
1612980160000|2021-02-10 18:02:40|6135.5|6132.7|6136.5|6133.7|6136.5|6133.7|6135.5|6132.7|9
1612980170000|2021-02-10 18:02:50|6136|6133.2|6136|6133.2|6136|6133.2|6136|6133.2|8
1612980180000|2021-02-10 18:03:00|6135.8|6133|6134.8|6132|6135.8|6133|6134.8|6132|378
1612980190000|2021-02-10 18:03:10|6134.3|6131.5|6134.8|6132|6134.8|6132|6134.3|6131.5|15
1612980200000|2021-02-10 18:03:20|6134.7|6131.9|6135.2|6132.4|6135.2|6132.4|6134.7|6131.9|60
1612980210000|2021-02-10 18:03:30|6134.7|6131.9|6134.2|6131.4|6134.7|6131.9|6133.7|6130.9|15
1612980220000|2021-02-10 18:03:40|6134|6131.2|6134.2|6131.4|6134.2|6131.4|6133.7|6130.9|7
1612980230000|2021-02-10 18:03:50|6134|6131.2|6134.2|6131.4|6134.2|6131.4|6133.7|6130.9|7
1612980240000|2021-02-10 18:04:00|6134.5|6131.7|6134.7|6131.9|6134.7|6131.9|6134.2|6131.4|13
1612980250000|2021-02-10 18:04:10|6134.5|6131.7|6134.5|6131.7|6134.5|6131.7|6134.5|6131.7|71
1612980260000|2021-02-10 18:04:20|6134.7|6131.9|6134.7|6131.9|6134.7|6131.9|6134.7|6131.9|17
1612980270000|2021-02-10 18:04:30|6134.5|6131.7|6133.7|6130.9|6134.5|6131.7|6133.7|6130.9|9
1612980280000|2021-02-10 18:04:40|6134|6131.2|6134.7|6131.9|6134.7|6131.9|6134|6131.2|11
1612980290000|2021-02-10 18:04:50|6134.5|6131.7|6134.5|6131.7|6134.5|6131.7|6133.7|6130.9|223
1612980300000|2021-02-10 18:05:00|6134.2|6131.4|6133.7|6130.9|6134.2|6131.4|6133.7|6130.9|10
1612980310000|2021-02-10 18:05:10|6134.3|6131.5|6134.2|6131.4|6134.5|6131.7|6133.7|6130.9|65
1612980320000|2021-02-10 18:05:20|6133.7|6130.9|6133.7|6130.9|6133.7|6130.9|6133.7|6130.9|8
1612980330000|2021-02-10 18:05:30|6134|6131.2|6134.2|6131.4|6134.2|6131.4|6134|6131.2|12
1612980340000|2021-02-10 18:05:40|6134.5|6131.7|6135|6132.2|6135|6132.2|6134.5|6131.7|10
1612980350000|2021-02-10 18:05:50|6135.2|6132.4|6135.2|6132.4|6135.2|6132.4|6135.2|6132.4|23
1612980360000|2021-02-10 18:06:00|6135|6132.2|6134|6131.2|6135|6132.2|6134|6131.2|6
1612980370000|2021-02-10 18:06:10|6133.7|6130.9|6133.7|6130.9|6133.7|6130.9|6133.7|6130.9|2
1612980380000|2021-02-10 18:06:20|6133.2|6130.4|6133.7|6130.9|6133.7|6130.9|6133|6130.2|15
1612980390000|2021-02-10 18:06:30|6134|6131.2|6134|6131.2|6134|6131.2|6133.7|6130.9|3
1612980400000|2021-02-10 18:06:40|6133.7|6130.9|6133.7|6130.9|6133.7|6130.9|6133.7|6130.9|1
1612980410000|2021-02-10 18:06:50|6134|6131.2|6134.2|6131.4|6134.2|6131.4|6134|6131.2|13
1612980420000|2021-02-10 18:07:00|||||||||1
1612980430000|2021-02-10 18:07:10|6134|6131.2|6134|6131.2|6134|6131.2|6134|6131.2|1
1612980440000|2021-02-10 18:07:20|6133.7|6130.9|6133.5|6130.7|6133.7|6130.9|6133.5|6130.7|13
1612980450000|2021-02-10 18:07:30|6133.2|6130.4|6133.2|6130.4|6133.5|6130.7|6133.2|6130.4|1
1612980460000|2021-02-10 18:07:40|6133|6130.2|6133.5|6130.7|6134|6131.2|6133|6130.2|18
1612980470000|2021-02-10 18:07:50|6133.2|6130.4|6133.7|6130.9|6133.7|6130.9|6133.2|6130.4|6
1612980480000|2021-02-10 18:08:00|6134|6131.2|6133.5|6130.7|6134|6131.2|6133.5|6130.7|3
1612980490000|2021-02-10 18:08:10|6132.7|6129.9|6132.7|6129.9|6132.7|6129.9|6132.7|6129.9|2
1612980500000|2021-02-10 18:08:20|||||||||21
1612980510000|2021-02-10 18:08:30|6133|6130.2|6133|6130.2|6133.7|6130.9|6133|6130.2|14
1612980520000|2021-02-10 18:08:40|6133.5|6130.7|6133.7|6130.9|6133.7|6130.9|6133.5|6130.7|44
1612980530000|2021-02-10 18:08:50|6134|6131.2|6134|6131.2|6134|6131.2|6134|6131.2|6
1612980540000|2021-02-10 18:09:00|6133.7|6130.9|6133|6130.2|6133.7|6130.9|6132.7|6129.9|54
1612980560000|2021-02-10 18:09:20|6132.7|6129.9|6133.5|6130.7|6133.5|6130.7|6132.7|6129.9|13
1612980570000|2021-02-10 18:09:30|6133.2|6130.4|6133|6130.2|6133.2|6130.4|6133|6130.2|7
1612980580000|2021-02-10 18:09:40|6133.2|6130.4|6133.2|6130.4|6133.2|6130.4|6133.2|6130.4|1
1612980590000|2021-02-10 18:09:50|6133|6130.2|6132.5|6129.7|6133|6130.2|6132.2|6129.4|45
1612980600000|2021-02-10 18:10:00|6132.7|6129.9|6132.2|6129.4|6133|6130.2|6132.2|6129.4|14
1612980610000|2021-02-10 18:10:10|6132.5|6129.7|6134|6131.2|6135|6132.2|6132.5|6129.7|43
1612980620000|2021-02-10 18:10:20|6133.7|6130.9|6133.2|6130.4|6133.7|6130.9|6133.2|6130.4|10
1612980630000|2021-02-10 18:10:30|6133|6130.2|6132.7|6129.9|6133|6130.2|6132.2|6129.4|8
1612980640000|2021-02-10 18:10:40|6132.2|6129.4|6132.2|6129.4|6132.2|6129.4|6132.2|6129.4|31
1612980650000|2021-02-10 18:10:50|||||||||4
1612980660000|2021-02-10 18:11:00|6132.7|6129.9|6132.5|6129.7|6132.7|6129.9|6132.2|6129.4|19
1612980670000|2021-02-10 18:11:10|6132.7|6129.9|6132.5|6129.7|6132.7|6129.9|6132.2|6129.4|22
1612980680000|2021-02-10 18:11:20|6132.2|6129.4|6132.2|6129.4|6132.2|6129.4|6132.2|6129.4|13
1612980690000|2021-02-10 18:11:30|6132.5|6129.7|6132.7|6129.9|6132.7|6129.9|6132.5|6129.7|109
1612980700000|2021-02-10 18:11:40|6132.2|6129.4|6132.2|6129.4|6132.2|6129.4|6132.2|6129.4|5
1612980710000|2021-02-10 18:11:50|6132.7|6129.9|6132.7|6129.9|6133|6130.2|6132.7|6129.9|69
1612980720000|2021-02-10 18:12:00|6133|6130.2|6133.2|6130.4|6133.2|6130.4|6132.7|6129.9|35
1612980730000|2021-02-10 18:12:10|6133.5|6130.7|6133.2|6130.4|6134|6131.2|6133.2|6130.4|21
1612980740000|2021-02-10 18:12:20|6132.7|6129.9|6131.2|6128.4|6132.7|6129.9|6131.2|6128.4|23
1612980750000|2021-02-10 18:12:30|6130.2|6127.4|6130.2|6127.4|6130.7|6127.9|6129.2|6126.4|68
1612980760000|2021-02-10 18:12:40|6130.7|6127.9|6130.2|6127.4|6130.7|6127.9|6130.2|6127.4|8
1612980770000|2021-02-10 18:12:50|6129.7|6126.9|6129.7|6126.9|6129.7|6126.9|6129.2|6126.4|13
1612980780000|2021-02-10 18:13:00|6130|6127.2|6129.2|6126.4|6130|6127.2|6129.2|6126.4|17
1612980790000|2021-02-10 18:13:10|6130.2|6127.4|6129.2|6126.4|6130.2|6127.4|6129.2|6126.4|24
1612980800000|2021-02-10 18:13:20|6128.7|6125.9|6129|6126.2|6129.2|6126.4|6128.7|6125.9|40
1612980810000|2021-02-10 18:13:30|6129.2|6126.4|6129.2|6126.4|6129.2|6126.4|6129.2|6126.4|1
1612980820000|2021-02-10 18:13:40|||||||||102
1612980830000|2021-02-10 18:13:50|6129.7|6126.9|6130|6127.2|6130|6127.2|6129.7|6126.9|7
1612980840000|2021-02-10 18:14:00|6129.7|6126.9|6130.2|6127.4|6130.2|6127.4|6129.7|6126.9|7
1612980850000|2021-02-10 18:14:10|6130.7|6127.9|6133.2|6130.4|6133.2|6130.4|6130.7|6127.9|488
1612980860000|2021-02-10 18:14:20|6134|6131.2|6134.2|6131.4|6134.7|6131.9|6133.7|6130.9|21
1612980870000|2021-02-10 18:14:30|6134.7|6131.9|6135|6132.2|6135|6132.2|6134.7|6131.9|1
1612980880000|2021-02-10 18:14:40|6135.5|6132.7|6135.5|6132.7|6136|6133.2|6135.5|6132.7|6
1612980890000|2021-02-10 18:14:50|6135|6132.2|6135|6132.2|6135.2|6132.4|6135|6132.2|15
1612980900000|2021-02-10 18:15:00|6134.5|6131.7|6134.2|6131.4|6134.7|6131.9|6134|6131.2|71
1612980910000|2021-02-10 18:15:10|6134|6131.2|6134.7|6131.9|6134.7|6131.9|6134|6131.2|32
1612980920000|2021-02-10 18:15:20|6135|6132.2|6135|6132.2|6135.2|6132.4|6135|6132.2|15
1612980930000|2021-02-10 18:15:30|6134.5|6131.7|6134.7|6131.9|6134.7|6131.9|6134.5|6131.7|12
1612980940000|2021-02-10 18:15:40|6135|6132.2|6134.2|6131.4|6135.7|6132.9|6134.2|6131.4|22
1612980950000|2021-02-10 18:15:50|6134.7|6131.9|6134.2|6131.4|6134.7|6131.9|6134.2|6131.4|16
1612980960000|2021-02-10 18:16:00|6134|6131.2|6134.2|6131.4|6134.5|6131.7|6134|6131.2|27
1612980970000|2021-02-10 18:16:10|6134.5|6131.7|6135.5|6132.7|6135.7|6132.9|6134.5|6131.7|7
1612980980000|2021-02-10 18:16:20|6135.2|6132.4|6135|6132.2|6135.2|6132.4|6134.7|6131.9|7
1612980990000|2021-02-10 18:16:30|6134.2|6131.4|6133.5|6130.7|6134.5|6131.7|6133.5|6130.7|5
1612981000000|2021-02-10 18:16:40|6133.7|6130.9|6134|6131.2|6134|6131.2|6133.5|6130.7|33
1612981010000|2021-02-10 18:16:50|6133.7|6130.9|6133|6130.2|6133.7|6130.9|6133|6130.2|13
1612981020000|2021-02-10 18:17:00|6132.7|6129.9|6132.2|6129.4|6132.7|6129.9|6132|6129.2|107
1612981030000|2021-02-10 18:17:10|6132|6129.2|6132|6129.2|6132|6129.2|6132|6129.2|2
1612981040000|2021-02-10 18:17:20|6132.2|6129.4|6132.2|6129.4|6132.2|6129.4|6132.2|6129.4|6
1612981050000|2021-02-10 18:17:30|6132|6129.2|6131.2|6128.4|6132.2|6129.4|6131.2|6128.4|18
1612981060000|2021-02-10 18:17:40|6131.5|6128.7|6131.5|6128.7|6131.5|6128.7|6131.5|6128.7|17
1612981070000|2021-02-10 18:17:50|6131.7|6128.9|6132.2|6129.4|6132.2|6129.4|6131.5|6128.7|6
1612981080000|2021-02-10 18:18:00|6132.7|6129.9|6133.2|6130.4|6133.2|6130.4|6132.7|6129.9|26
1612981090000|2021-02-10 18:18:10|6133|6130.2|6133.2|6130.4|6133.2|6130.4|6133|6130.2|7
1612981100000|2021-02-10 18:18:20|6133.7|6130.9|6133.7|6130.9|6133.7|6130.9|6133.7|6130.9|21
1612981110000|2021-02-10 18:18:30|6134.2|6131.4|6134.5|6131.7|6135.2|6132.4|6134.2|6131.4|26
1612981120000|2021-02-10 18:18:40|6134.7|6131.9|6134.2|6131.4|6135|6132.2|6134.2|6131.4|7
1612981130000|2021-02-10 18:18:50|6134.7|6131.9|6134.7|6131.9|6134.7|6131.9|6134.5|6131.7|10
1612981140000|2021-02-10 18:19:00|||||||||5
1612981160000|2021-02-10 18:19:20|6134.2|6131.4|6134.5|6131.7|6134.5|6131.7|6134.2|6131.4|16
1612981170000|2021-02-10 18:19:30|6134.2|6131.4|6134.2|6131.4|6134.5|6131.7|6134.2|6131.4|1
1612981180000|2021-02-10 18:19:40|6134|6131.2|6134|6131.2|6134|6131.2|6133.2|6130.4|16
1612981190000|2021-02-10 18:19:50|6133.5|6130.7|6134|6131.2|6134|6131.2|6133|6130.2|21
1612981200000|2021-02-10 18:20:00|6133.5|6130.7|6133.5|6130.7|6133.5|6130.7|6133.5|6130.7|10
1612981210000|2021-02-10 18:20:10|6133.7|6130.9|6134.2|6131.4|6134.2|6131.4|6133.7|6130.9|9
1612981220000|2021-02-10 18:20:20|6134|6131.2|6133.2|6130.4|6134|6131.2|6133.2|6130.4|20
1612981230000|2021-02-10 18:20:30|6133|6130.2|6132.2|6129.4|6133|6130.2|6132.2|6129.4|9
1612981240000|2021-02-10 18:20:40|6132|6129.2|6131|6128.2|6132.2|6129.4|6131|6128.2|14
1612981250000|2021-02-10 18:20:50|6130.2|6127.4|6130.2|6127.4|6130.2|6127.4|6130|6127.2|20
1612981260000|2021-02-10 18:21:00|6130|6127.2|6131|6128.2|6131|6128.2|6130|6127.2|23
1612981270000|2021-02-10 18:21:10|6131.2|6128.4|6131.2|6128.4|6131.2|6128.4|6131.2|6128.4|4
1612981280000|2021-02-10 18:21:20|6131|6128.2|6131|6128.2|6131|6128.2|6131|6128.2|6
1612981290000|2021-02-10 18:21:30|||||||||1
1612981300000|2021-02-10 18:21:40|||||||||2
1612981310000|2021-02-10 18:21:50|6131.2|6128.4|6132|6129.2|6132|6129.2|6131.2|6128.4|11
1612981320000|2021-02-10 18:22:00|6132.2|6129.4|6132.2|6129.4|6133|6130.2|6132.2|6129.4|146
1612981330000|2021-02-10 18:22:10|6132|6129.2|6132|6129.2|6132|6129.2|6132|6129.2|3
1612981340000|2021-02-10 18:22:20|6132.2|6129.4|6132.2|6129.4|6132.2|6129.4|6132|6129.2|10
1612981350000|2021-02-10 18:22:30|6132|6129.2|6132.2|6129.4|6132.2|6129.4|6132|6129.2|6
1612981360000|2021-02-10 18:22:40|6132|6129.2|6131.2|6128.4|6132|6129.2|6131.2|6128.4|10
1612981370000|2021-02-10 18:22:50|6131.7|6128.9|6132|6129.2|6132|6129.2|6131.7|6128.9|10
1612981380000|2021-02-10 18:23:00|||||||||8
1612981390000|2021-02-10 18:23:10|6131.5|6128.7|6131.7|6128.9|6131.7|6128.9|6131.5|6128.7|19
1612981400000|2021-02-10 18:23:20|6131.5|6128.7|6131.7|6128.9|6131.7|6128.9|6131.5|6128.7|10
1612981410000|2021-02-10 18:23:30|6131|6128.2|6129.7|6126.9|6131|6128.2|6129.7|6126.9|36
1612981420000|2021-02-10 18:23:40|6130.5|6127.7|6130.5|6127.7|6130.5|6127.7|6130.5|6127.7|6
1612981430000|2021-02-10 18:23:50|6131|6128.2|6131|6128.2|6131|6128.2|6130.7|6127.9|5
1612981450000|2021-02-10 18:24:10|||||||||1
1612981460000|2021-02-10 18:24:20|6130.7|6127.9|6131|6128.2|6131|6128.2|6130.5|6127.7|11
1612981470000|2021-02-10 18:24:30|6130.7|6127.9|6130.7|6127.9|6130.7|6127.9|6130.7|6127.9|12
1612981480000|2021-02-10 18:24:40|6131|6128.2|6131|6128.2|6131.2|6128.4|6131|6128.2|8
1612981490000|2021-02-10 18:24:50|||||||||5
1612981500000|2021-02-10 18:25:00|6130.7|6127.9|6131|6128.2|6131|6128.2|6130.7|6127.9|8
1612981510000|2021-02-10 18:25:10|6130.7|6127.9|6130.2|6127.4|6130.7|6127.9|6130.2|6127.4|5
1612981520000|2021-02-10 18:25:20|6130.7|6127.9|6130.5|6127.7|6130.7|6127.9|6130.5|6127.7|8
1612981530000|2021-02-10 18:25:30|6130.7|6127.9|6129.7|6126.9|6131|6128.2|6129.5|6126.7|25
1612981540000|2021-02-10 18:25:40|6129.2|6126.4|6129|6126.2|6129.2|6126.4|6129|6126.2|9
1612981550000|2021-02-10 18:25:50|6129.2|6126.4|6129.7|6126.9|6130|6127.2|6129.2|6126.4|14
1612981560000|2021-02-10 18:26:00|6129.5|6126.7|6129.7|6126.9|6130|6127.2|6129.5|6126.7|5
1612981570000|2021-02-10 18:26:10|6130|6127.2|6129.2|6126.4|6130|6127.2|6129.2|6126.4|4
1612981580000|2021-02-10 18:26:20|6130|6127.2|6129.5|6126.7|6130|6127.2|6129.2|6126.4|13
1612981590000|2021-02-10 18:26:30|6129.2|6126.4|6129.2|6126.4|6129.2|6126.4|6129.2|6126.4|0
1612981600000|2021-02-10 18:26:40|6128.7|6125.9|6128.7|6125.9|6128.7|6125.9|6128|6125.2|18
1612981610000|2021-02-10 18:26:50|6128.2|6125.4|6128.2|6125.4|6128.2|6125.4|6128.2|6125.4|11
1612981620000|2021-02-10 18:27:00|6128|6125.2|6128|6125.2|6128|6125.2|6128|6125.2|0
1612981630000|2021-02-10 18:27:10|||||||||1
1612981640000|2021-02-10 18:27:20|6127.7|6124.9|6128|6125.2|6128|6125.2|6127.7|6124.9|8
1612981650000|2021-02-10 18:27:30|||||||||8
1612981660000|2021-02-10 18:27:40|6127.5|6124.7|6127.7|6124.9|6128|6125.2|6127.5|6124.7|29
1612981670000|2021-02-10 18:27:50|||||||||5
1612981680000|2021-02-10 18:28:00|6128.2|6125.4|6129|6126.2|6129|6126.2|6128|6125.2|17
1612981690000|2021-02-10 18:28:10|||||||||7
1612981700000|2021-02-10 18:28:20|||||||||6
1612981710000|2021-02-10 18:28:30|6128.7|6125.9|6129|6126.2|6129|6126.2|6128.5|6125.7|18
1612981720000|2021-02-10 18:28:40|6128.7|6125.9|6126.2|6123.4|6128.7|6125.9|6126.2|6123.4|1288
1612981730000|2021-02-10 18:28:50|6126.5|6123.7|6126.2|6123.4|6127|6124.2|6126.2|6123.4|16
1612981740000|2021-02-10 18:29:00|6126.5|6123.7|6125.2|6122.4|6126.5|6123.7|6125.2|6122.4|118
1612981750000|2021-02-10 18:29:10|6125|6122.2|6124.2|6121.4|6125|6122.2|6124.2|6121.4|14
1612981760000|2021-02-10 18:29:20|6125.2|6122.4|6124.7|6121.9|6125.5|6122.7|6124.2|6121.4|17
1612981770000|2021-02-10 18:29:30|6125.2|6122.4|6125.2|6122.4|6125.2|6122.4|6125.2|6122.4|12
1612981780000|2021-02-10 18:29:40|6125|6122.2|6124.7|6121.9|6125|6122.2|6124.5|6121.7|21
1612981790000|2021-02-10 18:29:50|6125.2|6122.4|6125|6122.2|6125.2|6122.4|6125|6122.2|20
1612981800000|2021-02-10 18:30:00|6124.7|6121.9|6126.2|6123.4|6126.2|6123.4|6124.5|6121.7|77
1612981810000|2021-02-10 18:30:10|6125.7|6122.9|6125.5|6122.7|6125.7|6122.9|6125.5|6122.7|8
1612981820000|2021-02-10 18:30:20|||||||||7
1612981830000|2021-02-10 18:30:30|||||||||17
1612981840000|2021-02-10 18:30:40|6125.7|6122.9|6125.5|6122.7|6125.7|6122.9|6124.7|6121.9|32
1612981850000|2021-02-10 18:30:50|6125.7|6122.9|6125.7|6122.9|6125.7|6122.9|6125.7|6122.9|58
1612981860000|2021-02-10 18:31:00|||||||||4
1612981870000|2021-02-10 18:31:10|6125.5|6122.7|6125.5|6122.7|6125.5|6122.7|6125.5|6122.7|3
1612981880000|2021-02-10 18:31:20|6125.7|6122.9|6127|6124.2|6127|6124.2|6125.7|6122.9|48
1612981890000|2021-02-10 18:31:30|6126.7|6123.9|6126.5|6123.7|6126.7|6123.9|6126.5|6123.7|4
1612981900000|2021-02-10 18:31:40|6126.7|6123.9|6126.5|6123.7|6126.7|6123.9|6126.5|6123.7|11
1612981910000|2021-02-10 18:31:50|6126.7|6123.9|6127.2|6124.4|6127.2|6124.4|6126.7|6123.9|10
1612981920000|2021-02-10 18:32:00|6127.5|6124.7|6126.2|6123.4|6127.5|6124.7|6126.2|6123.4|54
1612981930000|2021-02-10 18:32:10|6126.5|6123.7|6125.5|6122.7|6126.5|6123.7|6125.2|6122.4|30
1612981940000|2021-02-10 18:32:20|6125.7|6122.9|6125.7|6122.9|6126.2|6123.4|6125.5|6122.7|16
1612981960000|2021-02-10 18:32:40|6125.2|6122.4|6124.5|6121.7|6125.2|6122.4|6124.5|6121.7|13
1612981970000|2021-02-10 18:32:50|6124.7|6121.9|6125.2|6122.4|6125.2|6122.4|6124.7|6121.9|10
1612981980000|2021-02-10 18:33:00|6125.5|6122.7|6125.7|6122.9|6126.2|6123.4|6125.5|6122.7|29
1612981990000|2021-02-10 18:33:10|6126|6123.2|6125|6122.2|6126|6123.2|6124.7|6121.9|21
1612982000000|2021-02-10 18:33:20|6124.7|6121.9|6125|6122.2|6125|6122.2|6124.7|6121.9|9
1612982010000|2021-02-10 18:33:30|6124.7|6121.9|6125|6122.2|6125.2|6122.4|6124.5|6121.7|2
1612982020000|2021-02-10 18:33:40|6124.7|6121.9|6124.5|6121.7|6124.7|6121.9|6124.5|6121.7|29
1612982030000|2021-02-10 18:33:50|||||||||5
1612982040000|2021-02-10 18:34:00|6125.2|6122.4|6125|6122.2|6125.5|6122.7|6125|6122.2|46
1612982050000|2021-02-10 18:34:10|6125.5|6122.7|6125.5|6122.7|6125.5|6122.7|6125|6122.2|28
1612982060000|2021-02-10 18:34:20|6126|6123.2|6126.5|6123.7|6126.5|6123.7|6125.7|6122.9|20
1612982070000|2021-02-10 18:34:30|6126.2|6123.4|6126.5|6123.7|6126.5|6123.7|6126.2|6123.4|5
1612982080000|2021-02-10 18:34:40|6126.7|6123.9|6127|6124.2|6127.2|6124.4|6126.7|6123.9|49
1612982090000|2021-02-10 18:34:50|6127.2|6124.4|6126.5|6123.7|6127.2|6124.4|6126.5|6123.7|13
1612982100000|2021-02-10 18:35:00|6126.2|6123.4|6126|6123.2|6126.5|6123.7|6126|6123.2|8
1612982110000|2021-02-10 18:35:10|6125.7|6122.9|6127.2|6124.4|6128.2|6125.4|6125.7|6122.9|384
1612982120000|2021-02-10 18:35:20|6127.5|6124.7|6127.2|6124.4|6128.2|6125.4|6127.2|6124.4|8
1612982130000|2021-02-10 18:35:30|6127.5|6124.7|6126.5|6123.7|6127.5|6124.7|6126.5|6123.7|48
1612982140000|2021-02-10 18:35:40|||||||||1
1612982150000|2021-02-10 18:35:50|6127.5|6124.7|6126.5|6123.7|6127.5|6124.7|6126.5|6123.7|21
1612982160000|2021-02-10 18:36:00|6126.7|6123.9|6125.5|6122.7|6127.2|6124.4|6125.2|6122.4|26
1612982170000|2021-02-10 18:36:10|6125.2|6122.4|6125.2|6122.4|6125.2|6122.4|6125.2|6122.4|12
1612982180000|2021-02-10 18:36:20|6125.5|6122.7|6125.5|6122.7|6125.5|6122.7|6125.2|6122.4|7
1612982190000|2021-02-10 18:36:30|6125.7|6122.9|6126.2|6123.4|6126.2|6123.4|6125.7|6122.9|9
1612982210000|2021-02-10 18:36:50|6126.5|6123.7|6126.5|6123.7|6126.5|6123.7|6126.5|6123.7|10
1612982220000|2021-02-10 18:37:00|6127.2|6124.4|6127.2|6124.4|6127.2|6124.4|6127|6124.2|27
1612982230000|2021-02-10 18:37:10|6126.5|6123.7|6126.5|6123.7|6126.5|6123.7|6126.5|6123.7|6
1612982240000|2021-02-10 18:37:20|6127.2|6124.4|6126.2|6123.4|6127.2|6124.4|6126.2|6123.4|14
1612982250000|2021-02-10 18:37:30|||||||||7
1612982260000|2021-02-10 18:37:40|6126.5|6123.7|6126.5|6123.7|6126.5|6123.7|6126.5|6123.7|2
1612982270000|2021-02-10 18:37:50|6125.5|6122.7|6126|6123.2|6126|6123.2|6125.5|6122.7|20
1612982280000|2021-02-10 18:38:00|6126.5|6123.7|6126.2|6123.4|6126.5|6123.7|6126.2|6123.4|7
1612982290000|2021-02-10 18:38:10|6126.7|6123.9|6126.5|6123.7|6127|6124.2|6126.5|6123.7|19
1612982300000|2021-02-10 18:38:20|6126.2|6123.4|6127.2|6124.4|6127.2|6124.4|6126.2|6123.4|12
1612982310000|2021-02-10 18:38:30|6127.5|6124.7|6127.5|6124.7|6127.5|6124.7|6127.5|6124.7|1
1612982320000|2021-02-10 18:38:40|||||||||7
1612982330000|2021-02-10 18:38:50|6127.2|6124.4|6126.5|6123.7|6127.2|6124.4|6126.5|6123.7|14
1612982340000|2021-02-10 18:39:00|6126.7|6123.9|6127.2|6124.4|6127.2|6124.4|6126.7|6123.9|4
1612982350000|2021-02-10 18:39:10|6127|6124.2|6127|6124.2|6127|6124.2|6127|6124.2|15
1612982360000|2021-02-10 18:39:20|6127.2|6124.4|6127.2|6124.4|6127.2|6124.4|6127.2|6124.4|8
1612982380000|2021-02-10 18:39:40|||||||||8
1612982390000|2021-02-10 18:39:50|6127.5|6124.7|6127.2|6124.4|6128.2|6125.4|6127.2|6124.4|26
1612982400000|2021-02-10 18:40:00|6127.5|6124.7|6127.5|6124.7|6127.5|6124.7|6127.5|6124.7|5
1612982410000|2021-02-10 18:40:10|6126.7|6123.9|6126.7|6123.9|6127.2|6124.4|6126.5|6123.7|20
1612982420000|2021-02-10 18:40:20|6127.2|6124.4|6127|6124.2|6127.5|6124.7|6127|6124.2|12
1612982430000|2021-02-10 18:40:30|6127.2|6124.4|6127.2|6124.4|6127.2|6124.4|6127.2|6124.4|0
1612982440000|2021-02-10 18:40:40|||||||||5
1612982450000|2021-02-10 18:40:50|6127.5|6124.7|6128|6125.2|6128.2|6125.4|6127.5|6124.7|16
1612982460000|2021-02-10 18:41:00|6128.2|6125.4|6127|6124.2|6128.2|6125.4|6126.5|6123.7|20
1612982470000|2021-02-10 18:41:10|6127.5|6124.7|6127.2|6124.4|6127.5|6124.7|6127.2|6124.4|4
1612982480000|2021-02-10 18:41:20|||||||||9
1612982490000|2021-02-10 18:41:30|6127.5|6124.7|6127.5|6124.7|6127.5|6124.7|6127.5|6124.7|3
1612982500000|2021-02-10 18:41:40|6127.2|6124.4|6127.2|6124.4|6127.2|6124.4|6127.2|6124.4|31
1612982510000|2021-02-10 18:41:50|6127.7|6124.9|6127.7|6124.9|6127.7|6124.9|6127.7|6124.9|7
1612982520000|2021-02-10 18:42:00|6128|6125.2|6128.2|6125.4|6128.5|6125.7|6127.5|6124.7|10
1612982530000|2021-02-10 18:42:10|6127.7|6124.9|6127.7|6124.9|6128.2|6125.4|6127.7|6124.9|8
1612982540000|2021-02-10 18:42:20|6127.5|6124.7|6127.7|6124.9|6128.5|6125.7|6127.5|6124.7|100
1612982550000|2021-02-10 18:42:30|6127.5|6124.7|6127.5|6124.7|6128|6125.2|6127.5|6124.7|53
1612982560000|2021-02-10 18:42:40|||||||||8
1612982570000|2021-02-10 18:42:50|6127.4|6124.6|6126.9|6124.1|6127.4|6124.6|6126.7|6123.9|19
1612982580000|2021-02-10 18:43:00|6127.2|6124.4|6127.2|6124.4|6127.2|6124.4|6127.2|6124.4|2
1612982590000|2021-02-10 18:43:10|6127.4|6124.6|6126.2|6123.4|6127.4|6124.6|6126.2|6123.4|19
1612982600000|2021-02-10 18:43:20|||||||||7
1612982610000|2021-02-10 18:43:30|6126.4|6123.6|6126.4|6123.6|6126.4|6123.6|6126.4|6123.6|3
1612982620000|2021-02-10 18:43:40|6126.2|6123.4|6125.4|6122.6|6126.2|6123.4|6125.4|6122.6|7
1612982630000|2021-02-10 18:43:50|6125.7|6122.9|6126.4|6123.6|6126.4|6123.6|6125.7|6122.9|28
1612982650000|2021-02-10 18:44:10|6126.7|6123.9|6127.2|6124.4|6127.2|6124.4|6126.4|6123.6|14
1612982660000|2021-02-10 18:44:20|6126.9|6124.1|6126.9|6124.1|6126.9|6124.1|6126.9|6124.1|7
1612982670000|2021-02-10 18:44:30|6126.7|6123.9|6127.2|6124.4|6127.2|6124.4|6126.7|6123.9|0
1612982680000|2021-02-10 18:44:40|6126.9|6124.1|6127.2|6124.4|6127.2|6124.4|6126.7|6123.9|5
1612982690000|2021-02-10 18:44:50|6127|6124.2|6125.7|6122.9|6127|6124.2|6125.5|6122.7|58
1612982700000|2021-02-10 18:45:00|6125.4|6122.6|6124.2|6121.4|6125.4|6122.6|6124.2|6121.4|51
1612982710000|2021-02-10 18:45:10|||||||||5
1612982720000|2021-02-10 18:45:20|6124.4|6121.6|6124.4|6121.6|6124.4|6121.6|6124.4|6121.6|45
1612982730000|2021-02-10 18:45:30|6124.2|6121.4|6124.2|6121.4|6124.2|6121.4|6124.2|6121.4|0
1612982740000|2021-02-10 18:45:40|6124.4|6121.6|6124.2|6121.4|6124.4|6121.6|6124.2|6121.4|50
1612982750000|2021-02-10 18:45:50|6124.4|6121.6|6124.4|6121.6|6124.4|6121.6|6124.4|6121.6|19
1612982760000|2021-02-10 18:46:00|6124.2|6121.4|6124.2|6121.4|6124.2|6121.4|6124.2|6121.4|41
1612982770000|2021-02-10 18:46:10|6124.4|6121.6|6124.4|6121.6|6124.9|6122.1|6124.4|6121.6|19
1612982780000|2021-02-10 18:46:20|6124.7|6121.9|6123.4|6120.6|6125.2|6122.4|6123.2|6120.4|151
1612982790000|2021-02-10 18:46:30|6123.2|6120.4|6123.2|6120.4|6123.4|6120.6|6122.4|6119.6|69
1612982800000|2021-02-10 18:46:40|6122.9|6120.1|6123.2|6120.4|6123.4|6120.6|6122.7|6119.9|19
1612982810000|2021-02-10 18:46:50|6123.7|6120.9|6124.2|6121.4|6124.2|6121.4|6123.7|6120.9|26
1612982820000|2021-02-10 18:47:00|6124.4|6121.6|6125.4|6122.6|6125.4|6122.6|6123.9|6121.1|14
1612982830000|2021-02-10 18:47:10|6125.2|6122.4|6124.7|6121.9|6125.4|6122.6|6124.7|6121.9|27
1612982840000|2021-02-10 18:47:20|6124.2|6121.4|6124.4|6121.6|6124.7|6121.9|6123.4|6120.6|15
1612982850000|2021-02-10 18:47:30|6124.7|6121.9|6124.4|6121.6|6124.7|6121.9|6124.4|6121.6|11
1612982870000|2021-02-10 18:47:50|6123.9|6121.1|6124.2|6121.4|6124.2|6121.4|6123.4|6120.6|10
1612982880000|2021-02-10 18:48:00|6123.7|6120.9|6122.4|6119.6|6123.7|6120.9|6122.4|6119.6|15
1612982890000|2021-02-10 18:48:10|6122.7|6119.9|6122.2|6119.4|6122.7|6119.9|6122.2|6119.4|9
1612982900000|2021-02-10 18:48:20|||||||||13
1612982910000|2021-02-10 18:48:30|6122.7|6119.9|6123.2|6120.4|6123.2|6120.4|6122.7|6119.9|19
1612982920000|2021-02-10 18:48:40|6122.7|6119.9|6122.2|6119.4|6123.2|6120.4|6122.2|6119.4|6
1612982930000|2021-02-10 18:48:50|6121.9|6119.1|6121.2|6118.4|6121.9|6119.1|6121.2|6118.4|23
1612982940000|2021-02-10 18:49:00|6120.7|6117.9|6121.2|6118.4|6121.2|6118.4|6120.2|6117.4|22
1612982950000|2021-02-10 18:49:10|6120.9|6118.1|6121.2|6118.4|6121.2|6118.4|6120.4|6117.6|2
1612982960000|2021-02-10 18:49:20|6120.9|6118.1|6120.9|6118.1|6120.9|6118.1|6120.9|6118.1|11
1612982980000|2021-02-10 18:49:40|6121.2|6118.4|6120.9|6118.1|6121.2|6118.4|6120.9|6118.1|0
1612982990000|2021-02-10 18:49:50|6120.2|6117.4|6119.2|6116.4|6120.2|6117.4|6119.2|6116.4|58
1612983000000|2021-02-10 18:50:00|6118.9|6116.1|6119.4|6116.6|6119.4|6116.6|6118.9|6116.1|41
1612983010000|2021-02-10 18:50:10|6119.2|6116.4|6119.2|6116.4|6119.2|6116.4|6118.9|6116.1|26
1612983020000|2021-02-10 18:50:20|6119.4|6116.6|6118.9|6116.1|6119.4|6116.6|6118.7|6115.9|54
1612983030000|2021-02-10 18:50:30|6119.4|6116.6|6119.4|6116.6|6119.4|6116.6|6119.4|6116.6|1
1612983040000|2021-02-10 18:50:40|6120|6117.2|6120.4|6117.6|6120.4|6117.6|6119.9|6117.1|68
1612983050000|2021-02-10 18:50:50|||||||||21
1612983060000|2021-02-10 18:51:00|6120.2|6117.4|6122.4|6119.6|6122.4|6119.6|6120.2|6117.4|31
1612983070000|2021-02-10 18:51:10|6123.2|6120.4|6122.2|6119.4|6123.2|6120.4|6122.2|6119.4|40
1612983080000|2021-02-10 18:51:20|6121.9|6119.1|6121.4|6118.6|6121.9|6119.1|6121.4|6118.6|6
1612983090000|2021-02-10 18:51:30|6121.7|6118.9|6121.4|6118.6|6121.7|6118.9|6121.4|6118.6|1
1612983100000|2021-02-10 18:51:40|6121.9|6119.1|6122.4|6119.6|6122.4|6119.6|6121.7|6118.9|15
1612983110000|2021-02-10 18:51:50|6122.7|6119.9|6123.4|6120.6|6123.4|6120.6|6122.4|6119.6|15
1612983120000|2021-02-10 18:52:00|6123.2|6120.4|6123.2|6120.4|6123.2|6120.4|6122.7|6119.9|25
1612983130000|2021-02-10 18:52:10|6123.4|6120.6|6121.2|6118.4|6123.4|6120.6|6121.2|6118.4|22
1612983140000|2021-02-10 18:52:20|6121.4|6118.6|6121.2|6118.4|6121.4|6118.6|6120.7|6117.9|23
1612983150000|2021-02-10 18:52:30|6121.4|6118.6|6121.4|6118.6|6121.7|6118.9|6121.4|6118.6|9
1612983160000|2021-02-10 18:52:40|||||||||10
1612983170000|2021-02-10 18:52:50|6121.2|6118.4|6123.7|6120.9|6124.2|6121.4|6121.2|6118.4|94
1612983180000|2021-02-10 18:53:00|||||||||1
1612983190000|2021-02-10 18:53:10|6123.9|6121.1|6124.9|6122.1|6124.9|6122.1|6123.9|6121.1|17
1612983200000|2021-02-10 18:53:20|6125.2|6122.4|6124.9|6122.1|6125.2|6122.4|6124.9|6122.1|17
1612983210000|2021-02-10 18:53:30|6124.7|6121.9|6123.7|6120.9|6124.7|6121.9|6123.7|6120.9|21
1612983220000|2021-02-10 18:53:40|6123.9|6121.1|6122.7|6119.9|6123.9|6121.1|6121.9|6119.1|13
1612983230000|2021-02-10 18:53:50|6122.9|6120.1|6122.9|6120.1|6122.9|6120.1|6122.9|6120.1|8
1612983240000|2021-02-10 18:54:00|6123.2|6120.4|6123.9|6121.1|6123.9|6121.1|6123.2|6120.4|13
1612983260000|2021-02-10 18:54:20|6123.4|6120.6|6123.9|6121.1|6123.9|6121.1|6123.4|6120.6|54
1612983270000|2021-02-10 18:54:30|6124.2|6121.4|6124.7|6121.9|6124.7|6121.9|6124.2|6121.4|19
1612983280000|2021-02-10 18:54:40|6124.2|6121.4|6123.9|6121.1|6124.4|6121.6|6123.9|6121.1|4
1612983290000|2021-02-10 18:54:50|||||||||33
1612983300000|2021-02-10 18:55:00|6123.7|6120.9|6123.2|6120.4|6123.7|6120.9|6123.2|6120.4|5
1612983310000|2021-02-10 18:55:10|6123.7|6120.9|6124.7|6121.9|6124.7|6121.9|6123.7|6120.9|390
1612983320000|2021-02-10 18:55:20|6125.4|6122.6|6124.9|6122.1|6125.4|6122.6|6124.9|6122.1|18
1612983330000|2021-02-10 18:55:30|6125.2|6122.4|6125.7|6122.9|6125.7|6122.9|6125.2|6122.4|17
1612983340000|2021-02-10 18:55:40|6125.2|6122.4|6124.2|6121.4|6125.2|6122.4|6124.2|6121.4|352
1612983350000|2021-02-10 18:55:50|6123.9|6121.1|6124.2|6121.4|6124.2|6121.4|6123.7|6120.9|21
1612983360000|2021-02-10 18:56:00|6124.5|6121.7|6124.2|6121.4|6124.7|6121.9|6123.9|6121.1|13
1612983370000|2021-02-10 18:56:10|6123.9|6121.1|6123.9|6121.1|6123.9|6121.1|6123.9|6121.1|0
1612983380000|2021-02-10 18:56:20|6124.2|6121.4|6123.9|6121.1|6124.2|6121.4|6123.9|6121.1|5
1612983390000|2021-02-10 18:56:30|||||||||5
1612983400000|2021-02-10 18:56:40|6124.4|6121.6|6124.7|6121.9|6124.7|6121.9|6124.2|6121.4|11
1612983410000|2021-02-10 18:56:50|6124.9|6122.1|6125.9|6123.1|6125.9|6123.1|6124.9|6122.1|18
1612983420000|2021-02-10 18:57:00|6126.2|6123.4|6125.2|6122.4|6126.2|6123.4|6124.9|6122.1|76
1612983430000|2021-02-10 18:57:10|6124.9|6122.1|6124.9|6122.1|6125|6122.2|6124.7|6121.9|1
1612983440000|2021-02-10 18:57:20|6124.7|6121.9|6123.7|6120.9|6124.7|6121.9|6122.9|6120.1|33
1612983450000|2021-02-10 18:57:30|6123.4|6120.6|6122.7|6119.9|6123.7|6120.9|6122.7|6119.9|3
1612983460000|2021-02-10 18:57:40|6122.4|6119.6|6122.7|6119.9|6122.7|6119.9|6122.2|6119.4|3
1612983470000|2021-02-10 18:57:50|||||||||5
1612983480000|2021-02-10 18:58:00|||||||||13
1612983500000|2021-02-10 18:58:20|6123.7|6120.9|6122.9|6120.1|6123.7|6120.9|6122.9|6120.1|37
1612983510000|2021-02-10 18:58:30|6122.7|6119.9|6122.9|6120.1|6123.7|6120.9|6122.7|6119.9|27
1612983520000|2021-02-10 18:58:40|6122.7|6119.9|6121.7|6118.9|6122.7|6119.9|6121.2|6118.4|19
1612983530000|2021-02-10 18:58:50|6121.9|6119.1|6122.4|6119.6|6122.7|6119.9|6121.9|6119.1|7
1612983540000|2021-02-10 18:59:00|6122.7|6119.9|6122.9|6120.1|6122.9|6120.1|6122.7|6119.9|27
1612983550000|2021-02-10 18:59:10|6123.2|6120.4|6123.2|6120.4|6123.2|6120.4|6122.9|6120.1|1
1612983560000|2021-02-10 18:59:20|6123.4|6120.6|6123.7|6120.9|6123.7|6120.9|6122.9|6120.1|24
1612983570000|2021-02-10 18:59:30|6123.9|6121.1|6123.9|6121.1|6124.7|6121.9|6123.9|6121.1|7
1612983580000|2021-02-10 18:59:40|||||||||3
1612983590000|2021-02-10 18:59:50|6123.7|6120.9|6123.9|6121.1|6123.9|6121.1|6123.7|6120.9|7
1612983600000|2021-02-10 19:00:00|6124.2|6121.4|6126.7|6123.9|6126.9|6124.1|6123.9|6121.1|159
1612983610000|2021-02-10 19:00:10|6125.9|6123.1|6124.4|6121.6|6126.2|6123.4|6124.2|6121.4|101
1612983620000|2021-02-10 19:00:20|6124.2|6121.4|6123.4|6120.6|6124.2|6121.4|6122.4|6119.6|89
1612983630000|2021-02-10 19:00:30|6123.9|6121.1|6123.2|6120.4|6123.9|6121.1|6123.2|6120.4|6
1612983640000|2021-02-10 19:00:40|6123.4|6120.6|6123.2|6120.4|6123.4|6120.6|6122.7|6119.9|14
1612983650000|2021-02-10 19:00:50|6123.4|6120.6|6124.4|6121.6|6124.4|6121.6|6123.4|6120.6|23
1612983660000|2021-02-10 19:01:00|6123.7|6120.9|6125.4|6122.6|6125.4|6122.6|6123.7|6120.9|44
1612983670000|2021-02-10 19:01:10|6124.7|6121.9|6124.7|6121.9|6125.4|6122.6|6124.7|6121.9|61
1612983680000|2021-02-10 19:01:20|6124.4|6121.6|6123.4|6120.6|6124.4|6121.6|6123.4|6120.6|23
1612983690000|2021-02-10 19:01:30|6123.7|6120.9|6123.7|6120.9|6123.7|6120.9|6123.7|6120.9|0
1612983700000|2021-02-10 19:01:40|6123.4|6120.6|6124.2|6121.4|6124.4|6121.6|6123.4|6120.6|30
1612983710000|2021-02-10 19:01:50|6123.9|6121.1|6124.4|6121.6|6124.4|6121.6|6123.9|6121.1|19
1612983720000|2021-02-10 19:02:00|6124.2|6121.4|6124.2|6121.4|6124.2|6121.4|6124.2|6121.4|24
1612983730000|2021-02-10 19:02:10|6123.7|6120.9|6123.4|6120.6|6123.7|6120.9|6123.4|6120.6|11
1612983740000|2021-02-10 19:02:20|6123.2|6120.4|6123.7|6120.9|6123.7|6120.9|6123.2|6120.4|37
1612983750000|2021-02-10 19:02:30|6123.4|6120.6|6123.4|6120.6|6123.4|6120.6|6122.9|6120.1|12
1612983760000|2021-02-10 19:02:40|6123.2|6120.4|6122.7|6119.9|6123.4|6120.6|6122.7|6119.9|9
1612983770000|2021-02-10 19:02:50|6123.4|6120.6|6122.9|6120.1|6123.4|6120.6|6122.9|6120.1|34
1612983780000|2021-02-10 19:03:00|6122.7|6119.9|6122.7|6119.9|6122.7|6119.9|6121.7|6118.9|39
1612983790000|2021-02-10 19:03:10|6123.4|6120.6|6123.4|6120.6|6123.4|6120.6|6123.4|6120.6|2
1612983800000|2021-02-10 19:03:20|6123.7|6120.9|6126.7|6123.9|6126.7|6123.9|6123.4|6120.6|265
1612983810000|2021-02-10 19:03:30|6126.2|6123.4|6125.2|6122.4|6126.9|6124.1|6124.7|6121.9|158
1612983820000|2021-02-10 19:03:40|6125.7|6122.9|6126.4|6123.6|6126.9|6124.1|6125.7|6122.9|58
1612983830000|2021-02-10 19:03:50|6126.2|6123.4|6127.4|6124.6|6127.4|6124.6|6126.2|6123.4|107
1612983840000|2021-02-10 19:04:00|6127.2|6124.4|6127.4|6124.6|6127.4|6124.6|6127.2|6124.4|270
1612983850000|2021-02-10 19:04:10|6128.2|6125.4|6129.4|6126.6|6129.4|6126.6|6128.2|6125.4|46
1612983860000|2021-02-10 19:04:20|6129.2|6126.4|6130.9|6128.1|6131.7|6128.9|6129.2|6126.4|74
1612983870000|2021-02-10 19:04:30|6130.7|6127.9|6132.7|6129.9|6132.7|6129.9|6130.7|6127.9|143
1612983880000|2021-02-10 19:04:40|6131.9|6129.1|6130.7|6127.9|6132.4|6129.6|6130.7|6127.9|41
1612983890000|2021-02-10 19:04:50|||||||||16
1612983900000|2021-02-10 19:05:00|6130.2|6127.4|6130.2|6127.4|6130.2|6127.4|6129.4|6126.6|18
1612983910000|2021-02-10 19:05:10|6130.4|6127.6|6130.4|6127.6|6130.4|6127.6|6130.4|6127.6|0
1612983920000|2021-02-10 19:05:20|6130.2|6127.4|6128.7|6125.9|6130.2|6127.4|6128.7|6125.9|20
1612983930000|2021-02-10 19:05:30|6128.4|6125.6|6125.7|6122.9|6128.4|6125.6|6125.7|6122.9|18
1612983940000|2021-02-10 19:05:40|6125.4|6122.6|6124.7|6121.9|6125.4|6122.6|6124.4|6121.6|241
1612983950000|2021-02-10 19:05:50|6124.9|6122.1|6124.7|6121.9|6125.4|6122.6|6124.4|6121.6|33
1612983960000|2021-02-10 19:06:00|6125.4|6122.6|6125.4|6122.6|6125.4|6122.6|6125.2|6122.4|66
1612983970000|2021-02-10 19:06:10|6126.2|6123.4|6126.7|6123.9|6126.9|6124.1|6126.2|6123.4|12
1612983980000|2021-02-10 19:06:20|6127.4|6124.6|6127.4|6124.6|6127.4|6124.6|6127.2|6124.4|13
1612983990000|2021-02-10 19:06:30|6127.7|6124.9|6127.7|6124.9|6127.7|6124.9|6127.7|6124.9|3
1612984000000|2021-02-10 19:06:40|6128.4|6125.6|6127.7|6124.9|6128.4|6125.6|6127.7|6124.9|18
1612984010000|2021-02-10 19:06:50|6128.2|6125.4|6127.7|6124.9|6128.2|6125.4|6127.7|6124.9|9
1612984020000|2021-02-10 19:07:00|6127.4|6124.6|6126.7|6123.9|6127.9|6125.1|6126.7|6123.9|20
1612984030000|2021-02-10 19:07:10|6126.9|6124.1|6127.2|6124.4|6127.4|6124.6|6126.9|6124.1|9
1612984040000|2021-02-10 19:07:20|6126.9|6124.1|6128.7|6125.9|6128.7|6125.9|6126.7|6123.9|38
1612984050000|2021-02-10 19:07:30|6129.2|6126.4|6128.7|6125.9|6129.7|6126.9|6128.7|6125.9|57
1612984060000|2021-02-10 19:07:40|6128.9|6126.1|6129.4|6126.6|6129.4|6126.6|6128.7|6125.9|18
1612984070000|2021-02-10 19:07:50|6128.9|6126.1|6128.7|6125.9|6129.2|6126.4|6128.7|6125.9|14
1612984080000|2021-02-10 19:08:00|6129.2|6126.4|6128.7|6125.9|6129.2|6126.4|6128.7|6125.9|39
1612984090000|2021-02-10 19:08:10|6128.2|6125.4|6127.7|6124.9|6128.4|6125.6|6126.9|6124.1|42
1612984100000|2021-02-10 19:08:20|6127.4|6124.6|6127.2|6124.4|6127.7|6124.9|6127.2|6124.4|14
1612984110000|2021-02-10 19:08:30|6127.4|6124.6|6127.4|6124.6|6127.4|6124.6|6127.2|6124.4|21
1612984120000|2021-02-10 19:08:40|6128.2|6125.4|6127.2|6124.4|6128.2|6125.4|6126.7|6123.9|40
1612984130000|2021-02-10 19:08:50|6127.4|6124.6|6128.4|6125.6|6128.4|6125.6|6127.4|6124.6|82
1612984140000|2021-02-10 19:09:00|6128.7|6125.9|6128.4|6125.6|6128.7|6125.9|6127.7|6124.9|14
1612984150000|2021-02-10 19:09:10|6128.7|6125.9|6129.4|6126.6|6129.4|6126.6|6128.7|6125.9|24
1612984160000|2021-02-10 19:09:20|6129.7|6126.9|6128.4|6125.6|6129.7|6126.9|6128.4|6125.6|24
1612984170000|2021-02-10 19:09:30|6128.7|6125.9|6128.7|6125.9|6128.7|6125.9|6128.7|6125.9|5
1612984180000|2021-02-10 19:09:40|6129.2|6126.4|6128.7|6125.9|6129.2|6126.4|6128.7|6125.9|108
1612984190000|2021-02-10 19:09:50|6128.4|6125.6|6128.4|6125.6|6128.4|6125.6|6128.4|6125.6|4
1612984200000|2021-02-10 19:10:00|||||||||33
1612984210000|2021-02-10 19:10:10|6128.7|6125.9|6129.4|6126.6|6129.4|6126.6|6128.7|6125.9|14
1612984220000|2021-02-10 19:10:20|6129.7|6126.9|6129.7|6126.9|6129.7|6126.9|6129.7|6126.9|48
1612984230000|2021-02-10 19:10:30|6129.4|6126.6|6128.7|6125.9|6129.4|6126.6|6128.7|6125.9|27
1612984240000|2021-02-10 19:10:40|6128.4|6125.6|6128.7|6125.9|6128.7|6125.9|6128.4|6125.6|61
1612984250000|2021-02-10 19:10:50|||||||||24
1612984260000|2021-02-10 19:11:00|6128.4|6125.6|6128.4|6125.6|6128.4|6125.6|6128.4|6125.6|9
1612984270000|2021-02-10 19:11:10|6128.7|6125.9|6127.4|6124.6|6128.7|6125.9|6127.4|6124.6|49
1612984280000|2021-02-10 19:11:20|6128.2|6125.4|6129.7|6126.9|6129.7|6126.9|6128.2|6125.4|25
1612984290000|2021-02-10 19:11:30|6129.2|6126.4|6129.2|6126.4|6129.4|6126.6|6128.7|6125.9|5
1612984300000|2021-02-10 19:11:40|6128.9|6126.1|6128.7|6125.9|6128.9|6126.1|6128.7|6125.9|2
1612984310000|2021-02-10 19:11:50|6128.2|6125.4|6128.7|6125.9|6128.7|6125.9|6126.7|6123.9|51
1612984320000|2021-02-10 19:12:00|6128.4|6125.6|6128.2|6125.4|6128.7|6125.9|6127.7|6124.9|39
1612984330000|2021-02-10 19:12:10|6128.7|6125.9|6127.7|6124.9|6128.7|6125.9|6127.7|6124.9|73
1612984340000|2021-02-10 19:12:20|6127.9|6125.1|6128.4|6125.6|6128.7|6125.9|6127.7|6124.9|59
1612984350000|2021-02-10 19:12:30|6128.7|6125.9|6128.2|6125.4|6128.7|6125.9|6127.7|6124.9|6
1612984360000|2021-02-10 19:12:40|6127.7|6124.9|6128.2|6125.4|6128.7|6125.9|6127.7|6124.9|34
1612984370000|2021-02-10 19:12:50|6128.4|6125.6|6127.7|6124.9|6128.4|6125.6|6127.7|6124.9|7
1612984380000|2021-02-10 19:13:00|6128.2|6125.4|6128.4|6125.6|6128.4|6125.6|6127.7|6124.9|8
1612984390000|2021-02-10 19:13:10|6128.2|6125.4|6128.4|6125.6|6128.7|6125.9|6128.2|6125.4|79
1612984400000|2021-02-10 19:13:20|6128.2|6125.4|6128.2|6125.4|6128.7|6125.9|6128.2|6125.4|38
1612984410000|2021-02-10 19:13:30|6127.7|6124.9|6126.7|6123.9|6127.7|6124.9|6126.7|6123.9|82
1612984420000|2021-02-10 19:13:40|6127.2|6124.4|6126.7|6123.9|6127.2|6124.4|6126.7|6123.9|7
1612984430000|2021-02-10 19:13:50|6127.2|6124.4|6127.7|6124.9|6127.7|6124.9|6126.7|6123.9|51
1612984440000|2021-02-10 19:14:00|6127.2|6124.4|6128.4|6125.6|6128.7|6125.9|6126.7|6123.9|30
1612984450000|2021-02-10 19:14:10|6128.9|6126.1|6128.7|6125.9|6129.2|6126.4|6128.7|6125.9|2
1612984460000|2021-02-10 19:14:20|6128.4|6125.6|6128.2|6125.4|6128.4|6125.6|6128.2|6125.4|7
1612984470000|2021-02-10 19:14:30|6128.4|6125.6|6129.2|6126.4|6130.4|6127.6|6128.4|6125.6|38
1612984480000|2021-02-10 19:14:40|6129.7|6126.9|6129.2|6126.4|6129.7|6126.9|6129.2|6126.4|30
1612984490000|2021-02-10 19:14:50|6129.4|6126.6|6129.2|6126.4|6129.7|6126.9|6128.7|6125.9|12
1612984500000|2021-02-10 19:15:00|6129.4|6126.6|6127.9|6125.1|6130.7|6127.9|6127.9|6125.1|69
1612984510000|2021-02-10 19:15:10|6127.7|6124.9|6127.2|6124.4|6127.7|6124.9|6126.7|6123.9|15
1612984520000|2021-02-10 19:15:20|6127.4|6124.6|6127.4|6124.6|6127.7|6124.9|6127.4|6124.6|17
1612984530000|2021-02-10 19:15:30|6126.9|6124.1|6125.9|6123.1|6126.9|6124.1|6125.7|6122.9|39
1612984540000|2021-02-10 19:15:40|6126.2|6123.4|6125.7|6122.9|6126.2|6123.4|6125.7|6122.9|9
1612984550000|2021-02-10 19:15:50|6125.2|6122.4|6124.4|6121.6|6125.2|6122.4|6123.9|6121.1|64
1612984560000|2021-02-10 19:16:00|6124.2|6121.4|6124.4|6121.6|6124.4|6121.6|6124.2|6121.4|4
1612984570000|2021-02-10 19:16:10|6124.7|6121.9|6124.4|6121.6|6125.4|6122.6|6124.4|6121.6|12
1612984580000|2021-02-10 19:16:20|6124.7|6121.9|6125.2|6122.4|6125.4|6122.6|6124.7|6121.9|21
1612984590000|2021-02-10 19:16:30|6124.9|6122.1|6124.7|6121.9|6124.9|6122.1|6124.7|6121.9|18
1612984600000|2021-02-10 19:16:40|6124.9|6122.1|6125.4|6122.6|6125.4|6122.6|6124.7|6121.9|14
1612984610000|2021-02-10 19:16:50|||||||||19
1612984620000|2021-02-10 19:17:00|6125.7|6122.9|6127.4|6124.6|6127.4|6124.6|6125.7|6122.9|56
1612984630000|2021-02-10 19:17:10|6127.7|6124.9|6128.2|6125.4|6128.2|6125.4|6127.2|6124.4|32
1612984640000|2021-02-10 19:17:20|6127.7|6124.9|6127.7|6124.9|6127.7|6124.9|6127.7|6124.9|20
1612984650000|2021-02-10 19:17:30|6127.4|6124.6|6127.4|6124.6|6127.4|6124.6|6127.4|6124.6|9
1612984660000|2021-02-10 19:17:40|6127.7|6124.9|6127.7|6124.9|6127.7|6124.9|6127.7|6124.9|13
1612984670000|2021-02-10 19:17:50|6127.4|6124.6|6127.4|6124.6|6127.4|6124.6|6127.4|6124.6|7
1612984680000|2021-02-10 19:18:00|6127.7|6124.9|6129.7|6126.9|6129.9|6127.1|6127.7|6124.9|51
1612984690000|2021-02-10 19:18:10|6128.9|6126.1|6128.7|6125.9|6128.9|6126.1|6127.7|6124.9|7
1612984700000|2021-02-10 19:18:20|6128.4|6125.6|6128.7|6125.9|6129.2|6126.4|6128.4|6125.6|10
1612984710000|2021-02-10 19:18:30|6127.7|6124.9|6127.7|6124.9|6127.7|6124.9|6127.7|6124.9|50
1612984720000|2021-02-10 19:18:40|6128.7|6125.9|6128.7|6125.9|6129.2|6126.4|6128.7|6125.9|61
1612984730000|2021-02-10 19:18:50|6128.9|6126.1|6128.7|6125.9|6128.9|6126.1|6128.7|6125.9|22
1612984740000|2021-02-10 19:19:00|||||||||5
1612984750000|2021-02-10 19:19:10|||||||||22
1612984760000|2021-02-10 19:19:20|||||||||11
1612984770000|2021-02-10 19:19:30|6129.4|6126.6|6128.7|6125.9|6129.4|6126.6|6128.7|6125.9|28
1612984780000|2021-02-10 19:19:40|||||||||7
1612984790000|2021-02-10 19:19:50|6128.9|6126.1|6129.2|6126.4|6129.4|6126.6|6128.9|6126.1|17
1612984800000|2021-02-10 19:20:00|6129.4|6126.6|6129.7|6126.9|6130.4|6127.6|6129.4|6126.6|38
1612984810000|2021-02-10 19:20:10|6129.9|6127.1|6130.7|6127.9|6130.7|6127.9|6129.7|6126.9|18
1612984820000|2021-02-10 19:20:20|||||||||50
1612984830000|2021-02-10 19:20:30|||||||||35
1612984840000|2021-02-10 19:20:40|6130.9|6128.1|6130.7|6127.9|6131.4|6128.6|6130.7|6127.9|55
1612984850000|2021-02-10 19:20:50|6130.9|6128.1|6130.7|6127.9|6130.9|6128.1|6130.7|6127.9|66
1612984860000|2021-02-10 19:21:00|||||||||50
1612984870000|2021-02-10 19:21:10|6130.9|6128.1|6130.7|6127.9|6130.9|6128.1|6130.7|6127.9|71
1612984880000|2021-02-10 19:21:20|6130.9|6128.1|6131.2|6128.4|6131.2|6128.4|6130.9|6128.1|26
1612984890000|2021-02-10 19:21:30|6131.4|6128.6|6130.7|6127.9|6131.4|6128.6|6130.7|6127.9|110
1612984900000|2021-02-10 19:21:40|6131.7|6128.9|6131.7|6128.9|6131.7|6128.9|6131.7|6128.9|47
1612984910000|2021-02-10 19:21:50|6130.7|6127.9|6130.7|6127.9|6130.7|6127.9|6130.7|6127.9|62
1612984920000|2021-02-10 19:22:00|||||||||80
1612984930000|2021-02-10 19:22:10|||||||||163
1612984940000|2021-02-10 19:22:20|||||||||53
1612984950000|2021-02-10 19:22:30|6130.9|6128.1|6129.4|6126.6|6131.7|6128.9|6129.2|6126.4|213
1612984960000|2021-02-10 19:22:40|6128.7|6125.9|6128.7|6125.9|6128.7|6125.9|6128.7|6125.9|256
1612984970000|2021-02-10 19:22:50|6128.2|6125.4|6127.7|6124.9|6128.2|6125.4|6127.2|6124.4|571
1612984980000|2021-02-10 19:23:00|6127.4|6124.6|6127.7|6124.9|6128.2|6125.4|6127.4|6124.6|687
1612984990000|2021-02-10 19:23:10|6128.2|6125.4|6128.4|6125.6|6128.4|6125.6|6127.9|6125.1|26
1612985000000|2021-02-10 19:23:20|6128.7|6125.9|6127.9|6125.1|6128.7|6125.9|6127.7|6124.9|51
1612985010000|2021-02-10 19:23:30|6128.2|6125.4|6128.7|6125.9|6129.2|6126.4|6127.9|6125.1|40
1612985020000|2021-02-10 19:23:40|6128.4|6125.6|6128.7|6125.9|6128.7|6125.9|6128.4|6125.6|34
1612985030000|2021-02-10 19:23:50|6128.4|6125.6|6127.2|6124.4|6128.4|6125.6|6127.2|6124.4|249
1612985040000|2021-02-10 19:24:00|6127.4|6124.6|6127.4|6124.6|6127.4|6124.6|6127.2|6124.4|152
1612985050000|2021-02-10 19:24:10|6127.2|6124.4|6128.2|6125.4|6128.4|6125.6|6127.2|6124.4|92
1612985060000|2021-02-10 19:24:20|6128.7|6125.9|6127.9|6125.1|6128.7|6125.9|6127.7|6124.9|613
1612985070000|2021-02-10 19:24:30|6128.4|6125.6|6127.4|6124.6|6128.4|6125.6|6127.4|6124.6|34
1612985080000|2021-02-10 19:24:40|6127.2|6124.4|6127.2|6124.4|6127.4|6124.6|6127.2|6124.4|553
1612985090000|2021-02-10 19:24:50|6126.7|6123.9|6127.2|6124.4|6127.4|6124.6|6125.7|6122.9|63
1612985100000|2021-02-10 19:25:00|6127.7|6124.9|6122.9|6120.1|6127.7|6124.9|6122.7|6119.9|226
1612985110000|2021-02-10 19:25:10|6123.2|6120.4|6123.7|6120.9|6123.7|6120.9|6122.7|6119.9|329
1612985120000|2021-02-10 19:25:20|6123.9|6121.1|6125.4|6122.6|6125.4|6122.6|6123.7|6120.9|130
1612985130000|2021-02-10 19:25:30|6125.2|6122.4|6126.4|6123.6|6126.7|6123.9|6125.2|6122.4|195
1612985140000|2021-02-10 19:25:40|6126.7|6123.9|6126.7|6123.9|6126.7|6123.9|6126.2|6123.4|83
1612985150000|2021-02-10 19:25:50|6126.2|6123.4|6126.2|6123.4|6126.4|6123.6|6126.2|6123.4|78
1612985160000|2021-02-10 19:26:00|6126.4|6123.6|6126.9|6124.1|6126.9|6124.1|6126.4|6123.6|88
1612985170000|2021-02-10 19:26:10|6126.2|6123.4|6127.7|6124.9|6127.7|6124.9|6126.2|6123.4|79
1612985180000|2021-02-10 19:26:20|6127.9|6125.1|6129.9|6127.1|6129.9|6127.1|6127.9|6125.1|88
1612985190000|2021-02-10 19:26:30|6130.4|6127.6|6130.2|6127.4|6131.7|6128.9|6130.2|6127.4|182
1612985200000|2021-02-10 19:26:40|6129.9|6127.1|6129.9|6127.1|6129.9|6127.1|6129.9|6127.1|49
1612985210000|2021-02-10 19:26:50|6129.7|6126.9|6130.9|6128.1|6130.9|6128.1|6129.7|6126.9|80
1612985220000|2021-02-10 19:27:00|6129.9|6127.1|6131.7|6128.9|6132.4|6129.6|6129.7|6126.9|1541
1612985230000|2021-02-10 19:27:10|6131.2|6128.4|6131.2|6128.4|6131.4|6128.6|6129.9|6127.1|163
1612985240000|2021-02-10 19:27:20|6131.4|6128.6|6131.4|6128.6|6131.7|6128.9|6130.9|6128.1|129
1612985250000|2021-02-10 19:27:30|6131.7|6128.9|6131.7|6128.9|6132.4|6129.6|6130.7|6127.9|111
1612985260000|2021-02-10 19:27:40|6131.4|6128.6|6130.7|6127.9|6131.4|6128.6|6129.2|6126.4|202
1612985270000|2021-02-10 19:27:50|6130.9|6128.1|6131.4|6128.6|6131.7|6128.9|6130.7|6127.9|92
1612985280000|2021-02-10 19:28:00|6132.2|6129.4|6130.2|6127.4|6132.2|6129.4|6129.7|6126.9|309
1612985290000|2021-02-10 19:28:10|6129.9|6127.1|6132.4|6129.6|6132.4|6129.6|6129.2|6126.4|357
1612985300000|2021-02-10 19:28:20|6132.2|6129.4|6131.2|6128.4|6132.9|6130.1|6131.2|6128.4|1065
1612985310000|2021-02-10 19:28:30|6130.9|6128.1|6130.4|6127.6|6131.2|6128.4|6129.2|6126.4|1021
1612985320000|2021-02-10 19:28:40|6130.2|6127.4|6128.4|6125.6|6130.4|6127.6|6127.2|6124.4|2500
1612985330000|2021-02-10 19:28:50|6128.2|6125.4|6128.9|6126.1|6129.2|6126.4|6128.2|6125.4|728
1612985340000|2021-02-10 19:29:00|6128.7|6125.9|6128.2|6125.4|6128.7|6125.9|6127.2|6124.4|547
1612985350000|2021-02-10 19:29:10|6127.7|6124.9|6128.2|6125.4|6128.4|6125.6|6125.9|6123.1|420
1612985360000|2021-02-10 19:29:20|6127.7|6124.9|6128.7|6125.9|6129.9|6127.1|6127.4|6124.6|3776
1612985370000|2021-02-10 19:29:30|6128.9|6126.1|6128.7|6125.9|6128.9|6126.1|6127.7|6124.9|329
1612985380000|2021-02-10 19:29:40|6128.2|6125.4|6127.9|6125.1|6128.7|6125.9|6127.7|6124.9|883
1612985390000|2021-02-10 19:29:50|6128.7|6125.9|6128.9|6126.1|6130.2|6127.4|6128.2|6125.4|759
1612985400000|2021-02-10 19:30:00|6128.4|6125.6|6129.2|6126.4|6129.9|6127.1|6128.2|6125.4|177
1612985410000|2021-02-10 19:30:10|6129.4|6126.6|6130.9|6128.1|6131.7|6128.9|6129.2|6126.4|764
1612985420000|2021-02-10 19:30:20|6130.4|6127.6|6130.7|6127.9|6130.9|6128.1|6129.9|6127.1|65
1612985430000|2021-02-10 19:30:30|6130.9|6128.1|6130.9|6128.1|6130.9|6128.1|6129.7|6126.9|17
1612985440000|2021-02-10 19:30:40|6131.2|6128.4|6130.2|6127.4|6131.7|6128.9|6129.9|6127.1|30
1612985450000|2021-02-10 19:30:50|6130.9|6128.1|6130.2|6127.4|6131.2|6128.4|6130.2|6127.4|128
1612985460000|2021-02-10 19:31:00|6129.9|6127.1|6130.2|6127.4|6130.2|6127.4|6129.9|6127.1|83
1612985470000|2021-02-10 19:31:10|6129.9|6127.1|6130.2|6127.4|6130.7|6127.9|6129.9|6127.1|60
1612985480000|2021-02-10 19:31:20|6130.4|6127.6|6130.7|6127.9|6130.7|6127.9|6130.2|6127.4|162
1612985490000|2021-02-10 19:31:30|6130.9|6128.1|6131.2|6128.4|6131.2|6128.4|6130.2|6127.4|70
1612985500000|2021-02-10 19:31:40|6130.9|6128.1|6129.7|6126.9|6130.9|6128.1|6129.7|6126.9|46
1612985510000|2021-02-10 19:31:50|6130.2|6127.4|6130.9|6128.1|6130.9|6128.1|6130.2|6127.4|41
1612985520000|2021-02-10 19:32:00|6131.4|6128.6|6132.2|6129.4|6132.2|6129.4|6131.4|6128.6|18
1612985530000|2021-02-10 19:32:10|6131.9|6129.1|6131.9|6129.1|6132.2|6129.4|6131.9|6129.1|17
1612985540000|2021-02-10 19:32:20|||||||||4
1612985550000|2021-02-10 19:32:30|6132.9|6130.1|6131.7|6128.9|6132.9|6130.1|6131.7|6128.9|44
1612985560000|2021-02-10 19:32:40|6131.2|6128.4|6130.9|6128.1|6131.2|6128.4|6130.9|6128.1|5
1612985570000|2021-02-10 19:32:50|6131.2|6128.4|6131.7|6128.9|6131.7|6128.9|6130.9|6128.1|16
1612985580000|2021-02-10 19:33:00|6131.2|6128.4|6131.2|6128.4|6131.7|6128.9|6130.9|6128.1|125
1612985590000|2021-02-10 19:33:10|6130.9|6128.1|6131.2|6128.4|6131.2|6128.4|6130.9|6128.1|3
1612985600000|2021-02-10 19:33:20|6130.9|6128.1|6130.9|6128.1|6130.9|6128.1|6130.9|6128.1|6
1612985610000|2021-02-10 19:33:30|6130.7|6127.9|6129.9|6127.1|6130.7|6127.9|6129.9|6127.1|76
1612985620000|2021-02-10 19:33:40|6130.2|6127.4|6129.9|6127.1|6131.2|6128.4|6129.9|6127.1|117
1612985630000|2021-02-10 19:33:50|6130.7|6127.9|6130.4|6127.6|6130.9|6128.1|6130.4|6127.6|4
1612985640000|2021-02-10 19:34:00|6130.9|6128.1|6130.9|6128.1|6130.9|6128.1|6130.2|6127.4|6
1612985650000|2021-02-10 19:34:10|6130.7|6127.9|6130.9|6128.1|6130.9|6128.1|6130.2|6127.4|10
1612985660000|2021-02-10 19:34:20|6130.7|6127.9|6130.2|6127.4|6130.7|6127.9|6130.2|6127.4|10
1612985670000|2021-02-10 19:34:30|6130.4|6127.6|6130.4|6127.6|6130.4|6127.6|6130.2|6127.4|2
1612985680000|2021-02-10 19:34:40|6130.7|6127.9|6130.2|6127.4|6130.9|6128.1|6130.2|6127.4|6
1612985690000|2021-02-10 19:34:50|6130.4|6127.6|6130.4|6127.6|6130.4|6127.6|6130.4|6127.6|4
1612985700000|2021-02-10 19:35:00|6130.7|6127.9|6130.2|6127.4|6130.9|6128.1|6130.2|6127.4|435
1612985710000|2021-02-10 19:35:10|||||||||8
1612985720000|2021-02-10 19:35:20|||||||||379
1612985730000|2021-02-10 19:35:30|6128.9|6126.1|6128.9|6126.1|6128.9|6126.1|6128.9|6126.1|30
1612985740000|2021-02-10 19:35:40|||||||||3
1612985750000|2021-02-10 19:35:50|||||||||1
1612985760000|2021-02-10 19:36:00|6129.2|6126.4|6129.2|6126.4|6129.2|6126.4|6129.2|6126.4|15
1612985770000|2021-02-10 19:36:10|||||||||2
1612985780000|2021-02-10 19:36:20|6128.9|6126.1|6128.9|6126.1|6128.9|6126.1|6128.7|6125.9|45
1612985790000|2021-02-10 19:36:30|6128.7|6125.9|6128.9|6126.1|6128.9|6126.1|6128.7|6125.9|33
1612985800000|2021-02-10 19:36:40|6128.7|6125.9|6128.7|6125.9|6128.7|6125.9|6128.7|6125.9|43
1612985810000|2021-02-10 19:36:50|6129.2|6126.4|6129.4|6126.6|6129.7|6126.9|6129.2|6126.4|27
1612985820000|2021-02-10 19:37:00|6129.7|6126.9|6130.2|6127.4|6130.2|6127.4|6129.7|6126.9|5
1612985830000|2021-02-10 19:37:10|6129.9|6127.1|6130.2|6127.4|6130.2|6127.4|6129.9|6127.1|4
1612985840000|2021-02-10 19:37:20|||||||||1
1612985850000|2021-02-10 19:37:30|6129.9|6127.1|6129.9|6127.1|6129.9|6127.1|6129.9|6127.1|0
1612985860000|2021-02-10 19:37:40|6130.2|6127.4|6130.2|6127.4|6130.2|6127.4|6130.2|6127.4|16
1612985870000|2021-02-10 19:37:50|||||||||1
1612985880000|2021-02-10 19:38:00|6129.9|6127.1|6129.9|6127.1|6129.9|6127.1|6129.7|6126.9|37
1612985890000|2021-02-10 19:38:10|6129.4|6126.6|6129.9|6127.1|6129.9|6127.1|6129.4|6126.6|16
1612985900000|2021-02-10 19:38:20|6130.2|6127.4|6130.4|6127.6|6130.7|6127.9|6130.2|6127.4|4
1612985910000|2021-02-10 19:38:30|6130.2|6127.4|6130.4|6127.6|6130.4|6127.6|6130.2|6127.4|2
1612985920000|2021-02-10 19:38:40|6130.2|6127.4|6130.2|6127.4|6130.4|6127.6|6129.9|6127.1|13
1612985930000|2021-02-10 19:38:50|6130.4|6127.6|6129.9|6127.1|6130.4|6127.6|6129.9|6127.1|13
1612985940000|2021-02-10 19:39:00|||||||||1
1612985950000|2021-02-10 19:39:10|6129.4|6126.6|6129.9|6127.1|6130.2|6127.4|6129.2|6126.4|8
1612985960000|2021-02-10 19:39:20|||||||||1
1612985970000|2021-02-10 19:39:30|6130.2|6127.4|6130.4|6127.6|6130.4|6127.6|6130.2|6127.4|2
1612985980000|2021-02-10 19:39:40|6130.2|6127.4|6130.4|6127.6|6130.4|6127.6|6129.9|6127.1|5
1612985990000|2021-02-10 19:39:50|6130.2|6127.4|6129.9|6127.1|6130.2|6127.4|6129.9|6127.1|60
1612986000000|2021-02-10 19:40:00|6130.2|6127.4|6131.2|6128.4|6131.2|6128.4|6130.2|6127.4|54
1612986010000|2021-02-10 19:40:10|6130.9|6128.1|6130.4|6127.6|6130.9|6128.1|6130.2|6127.4|7
1612986020000|2021-02-10 19:40:20|6130.2|6127.4|6130.7|6127.9|6130.7|6127.9|6130.2|6127.4|12
1612986030000|2021-02-10 19:40:30|6130.9|6128.1|6131.2|6128.4|6131.2|6128.4|6130.9|6128.1|1
1612986060000|2021-02-10 19:41:00|6131.9|6129.1|6132.2|6129.4|6132.7|6129.9|6131.9|6129.1|12
1612986070000|2021-02-10 19:41:10|6132.4|6129.6|6132.9|6130.1|6133.2|6130.4|6131.9|6129.1|87
1612986080000|2021-02-10 19:41:20|6132.4|6129.6|6132.9|6130.1|6132.9|6130.1|6132.4|6129.6|0
1612986090000|2021-02-10 19:41:30|6133.9|6131.1|6133.9|6131.1|6134.7|6131.9|6133.9|6131.1|81
1612986100000|2021-02-10 19:41:40|6133.7|6130.9|6133.4|6130.6|6133.9|6131.1|6133.4|6130.6|28
1612986110000|2021-02-10 19:41:50|6133.2|6130.4|6133.2|6130.4|6133.7|6130.9|6132.9|6130.1|26
1612986120000|2021-02-10 19:42:00|6133.4|6130.6|6133.2|6130.4|6133.4|6130.6|6133.2|6130.4|6
1612986130000|2021-02-10 19:42:10|6133.9|6131.1|6133.9|6131.1|6133.9|6131.1|6133.9|6131.1|14
1612986140000|2021-02-10 19:42:20|6133.2|6130.4|6133.4|6130.6|6133.4|6130.6|6132.9|6130.1|9
1612986150000|2021-02-10 19:42:30|6133.7|6130.9|6133.7|6130.9|6133.7|6130.9|6133.7|6130.9|0
1612986160000|2021-02-10 19:42:40|6134.4|6131.6|6134.7|6131.9|6134.7|6131.9|6134.2|6131.4|24
1612986170000|2021-02-10 19:42:50|6134.4|6131.6|6134.7|6131.9|6134.7|6131.9|6134.4|6131.6|0
1612986180000|2021-02-10 19:43:00|6134.2|6131.4|6134.2|6131.4|6134.2|6131.4|6134.2|6131.4|5
1612986190000|2021-02-10 19:43:10|6134.7|6131.9|6135.7|6132.9|6135.7|6132.9|6134.7|6131.9|26
1612986200000|2021-02-10 19:43:20|6136.2|6133.4|6136.4|6133.6|6136.4|6133.6|6135.9|6133.1|30
1612986210000|2021-02-10 19:43:30|6136.9|6134.1|6136.4|6133.6|6136.9|6134.1|6136.4|6133.6|2
1612986220000|2021-02-10 19:43:40|6136.7|6133.9|6135.9|6133.1|6136.7|6133.9|6135.9|6133.1|3
1612986230000|2021-02-10 19:43:50|||||||||2
1612986250000|2021-02-10 19:44:10|6136.2|6133.4|6136.7|6133.9|6136.9|6134.1|6136.2|6133.4|14
1612986260000|2021-02-10 19:44:20|6136.9|6134.1|6136.9|6134.1|6136.9|6134.1|6136.7|6133.9|2
1612986270000|2021-02-10 19:44:30|6136.7|6133.9|6136.4|6133.6|6136.7|6133.9|6136.4|6133.6|5
1612986280000|2021-02-10 19:44:40|6136.2|6133.4|6137.2|6134.4|6137.2|6134.4|6136.2|6133.4|44
1612986290000|2021-02-10 19:44:50|6136.7|6133.9|6136.7|6133.9|6136.7|6133.9|6135.9|6133.1|11
1612986300000|2021-02-10 19:45:00|6136.4|6133.6|6136.4|6133.6|6136.7|6133.9|6135.9|6133.1|11
1612986310000|2021-02-10 19:45:10|||||||||17
1612986320000|2021-02-10 19:45:20|6136.7|6133.9|6135.7|6132.9|6136.7|6133.9|6135.7|6132.9|21
1612986330000|2021-02-10 19:45:30|6135.9|6133.1|6135.7|6132.9|6135.9|6133.1|6135.4|6132.6|3
1612986340000|2021-02-10 19:45:40|6135.4|6132.6|6135.4|6132.6|6135.4|6132.6|6135.4|6132.6|0
1612986350000|2021-02-10 19:45:50|6135.2|6132.4|6135.4|6132.6|6135.4|6132.6|6135.2|6132.4|23
1612986360000|2021-02-10 19:46:00|6135.7|6132.9|6135.9|6133.1|6135.9|6133.1|6135.4|6132.6|10
1612986370000|2021-02-10 19:46:10|6135.7|6132.9|6135.4|6132.6|6135.9|6133.1|6135.4|6132.6|11
1612986380000|2021-02-10 19:46:20|||||||||4
1612986390000|2021-02-10 19:46:30|6135.2|6132.4|6134.4|6131.6|6135.2|6132.4|6134.4|6131.6|2
1612986400000|2021-02-10 19:46:40|6134.9|6132.1|6134.9|6132.1|6134.9|6132.1|6134.4|6131.6|2
1612986410000|2021-02-10 19:46:50|||||||||1
1612986420000|2021-02-10 19:47:00|6135.4|6132.6|6135.2|6132.4|6135.7|6132.9|6135.2|6132.4|4
1612986430000|2021-02-10 19:47:10|6135.4|6132.6|6134.9|6132.1|6135.4|6132.6|6134.9|6132.1|19
1612986460000|2021-02-10 19:47:40|||||||||19
1612986470000|2021-02-10 19:47:50|6134.7|6131.9|6134.7|6131.9|6134.7|6131.9|6134.7|6131.9|2
1612986480000|2021-02-10 19:48:00|6134.9|6132.1|6134.7|6131.9|6134.9|6132.1|6134.7|6131.9|3
1612986490000|2021-02-10 19:48:10|6134.4|6131.6|6134.9|6132.1|6134.9|6132.1|6134.2|6131.4|15
1612986500000|2021-02-10 19:48:20|6134.7|6131.9|6134.7|6131.9|6134.7|6131.9|6134.4|6131.6|3
1612986510000|2021-02-10 19:48:30|6134.9|6132.1|6134.9|6132.1|6134.9|6132.1|6134.9|6132.1|0
1612986540000|2021-02-10 19:49:00|6134.7|6131.9|6134.9|6132.1|6134.9|6132.1|6134.7|6131.9|70
1612986550000|2021-02-10 19:49:10|6134.7|6131.9|6134.7|6131.9|6134.7|6131.9|6134.7|6131.9|0
1612986580000|2021-02-10 19:49:40|6134.9|6132.1|6134.9|6132.1|6134.9|6132.1|6134.7|6131.9|6
1612986590000|2021-02-10 19:49:50|||||||||11
1612986600000|2021-02-10 19:50:00|6134.7|6131.9|6134.9|6132.1|6134.9|6132.1|6134.7|6131.9|14
1612986630000|2021-02-10 19:50:30|6135.7|6132.9|6135.7|6132.9|6135.7|6132.9|6135.7|6132.9|13
1612986640000|2021-02-10 19:50:40|6134.9|6132.1|6135.4|6132.6|6135.4|6132.6|6134.9|6132.1|18
1612986650000|2021-02-10 19:50:50|6134.7|6131.9|6134.7|6131.9|6134.7|6131.9|6134.7|6131.9|6
1612986660000|2021-02-10 19:51:00|6134.4|6131.6|6134.9|6132.1|6134.9|6132.1|6134.4|6131.6|13
1612986670000|2021-02-10 19:51:10|6135.2|6132.4|6135.4|6132.6|6135.4|6132.6|6135.2|6132.4|1
1612986680000|2021-02-10 19:51:20|6134.9|6132.1|6134.7|6131.9|6134.9|6132.1|6134.7|6131.9|4
1612986690000|2021-02-10 19:51:30|6134.9|6132.1|6134.4|6131.6|6134.9|6132.1|6134.4|6131.6|7
1612986700000|2021-02-10 19:51:40|6134.7|6131.9|6134.4|6131.6|6134.7|6131.9|6134.4|6131.6|0
1612986720000|2021-02-10 19:52:00|6134.7|6131.9|6134.4|6131.6|6134.9|6132.1|6134.4|6131.6|20
1612986740000|2021-02-10 19:52:20|6134.2|6131.4|6134.2|6131.4|6134.7|6131.9|6134.2|6131.4|2
1612986760000|2021-02-10 19:52:40|6133.4|6130.6|6133.4|6130.6|6133.9|6131.1|6133.4|6130.6|17
1612986770000|2021-02-10 19:52:50|||||||||2
1612986780000|2021-02-10 19:53:00|6133.7|6130.9|6134.7|6131.9|6135.1|6132.3|6133.4|6130.6|52
1612986790000|2021-02-10 19:53:10|6134.9|6132.1|6134.9|6132.1|6134.9|6132.1|6134.9|6132.1|22
1612986810000|2021-02-10 19:53:30|6135.1|6132.3|6135.1|6132.3|6135.1|6132.3|6135.1|6132.3|6
1612986820000|2021-02-10 19:53:40|6134.7|6131.9|6134.7|6131.9|6134.7|6131.9|6134.7|6131.9|9
1612986830000|2021-02-10 19:53:50|6134.9|6132.1|6134.9|6132.1|6134.9|6132.1|6134.9|6132.1|29
1612986840000|2021-02-10 19:54:00|||||||||4
1612986850000|2021-02-10 19:54:10|6134.7|6131.9|6133.9|6131.1|6134.7|6131.9|6133.9|6131.1|4
1612986860000|2021-02-10 19:54:20|6134.2|6131.4|6133.9|6131.1|6134.2|6131.4|6133.9|6131.1|5
1612986870000|2021-02-10 19:54:30|6133.7|6130.9|6134.7|6131.9|6134.9|6132.1|6133.7|6130.9|46
1612986880000|2021-02-10 19:54:40|6134.9|6132.1|6134.9|6132.1|6134.9|6132.1|6134.9|6132.1|0
1612986910000|2021-02-10 19:55:10|6135.7|6132.9|6134.9|6132.1|6135.7|6132.9|6134.9|6132.1|23
1612986930000|2021-02-10 19:55:30|6135.2|6132.4|6134.9|6132.1|6135.2|6132.4|6134.9|6132.1|2
1612986950000|2021-02-10 19:55:50|6135.2|6132.4|6134.9|6132.1|6135.7|6132.9|6134.9|6132.1|38
1612986960000|2021-02-10 19:56:00|6135.2|6132.4|6135.4|6132.6|6135.4|6132.6|6134.9|6132.1|1
1612986970000|2021-02-10 19:56:10|6135.7|6132.9|6134.9|6132.1|6135.7|6132.9|6134.9|6132.1|4
1612986990000|2021-02-10 19:56:30|6135.4|6132.6|6135.7|6132.9|6135.7|6132.9|6134.9|6132.1|12
1612987000000|2021-02-10 19:56:40|||||||||1
1612987010000|2021-02-10 19:56:50|||||||||5
1612987020000|2021-02-10 19:57:00|||||||||2
1612987060000|2021-02-10 19:57:40|6135.1|6132.3|6134.7|6131.9|6135.7|6132.9|6134.7|6131.9|33
1612987070000|2021-02-10 19:57:50|6135.2|6132.4|6134.9|6132.1|6135.2|6132.4|6134.9|6132.1|0
1612987080000|2021-02-10 19:58:00|||||||||1
1612987090000|2021-02-10 19:58:10|6134.7|6131.9|6134.2|6131.4|6134.7|6131.9|6133.9|6131.1|10
1612987100000|2021-02-10 19:58:20|6134.7|6131.9|6133.9|6131.1|6134.7|6131.9|6133.9|6131.1|1
1612987120000|2021-02-10 19:58:40|6133.7|6130.9|6133.7|6130.9|6133.7|6130.9|6133.7|6130.9|8
1612987130000|2021-02-10 19:58:50|6133.9|6131.1|6133.9|6131.1|6134.2|6131.4|6133.9|6131.1|8
1612987140000|2021-02-10 19:59:00|6134.1|6131.3|6134.2|6131.4|6134.4|6131.6|6133.9|6131.1|5
1612987150000|2021-02-10 19:59:10|6133.9|6131.1|6133.9|6131.1|6133.9|6131.1|6133.9|6131.1|0
1612987170000|2021-02-10 19:59:30|6133.6|6130.8|6133.1|6130.3|6133.6|6130.8|6133.1|6130.3|4
1612987180000|2021-02-10 19:59:40|6133.4|6130.6|6132.9|6130.1|6133.4|6130.6|6132.9|6130.1|0
1612987190000|2021-02-10 19:59:50|||||||||2
1612987210000|2021-02-10 20:00:10|6132.6|6129.8|6132.6|6129.8|6132.9|6130.1|6131.9|6129.1|32
1612987230000|2021-02-10 20:00:30|6132.9|6130.1|6133.6|6130.8|6133.6|6130.8|6132.9|6130.1|2
1612987240000|2021-02-10 20:00:40|6134.1|6131.3|6134.9|6132.1|6134.9|6132.1|6134.1|6131.3|13
1612987250000|2021-02-10 20:00:50|6134.4|6131.6|6134.1|6131.3|6134.6|6131.8|6134.1|6131.3|8
1612987260000|2021-02-10 20:01:00|6133.9|6131.1|6133.9|6131.1|6133.9|6131.1|6133.9|6131.1|1
1612987270000|2021-02-10 20:01:10|6134.4|6131.6|6134.4|6131.6|6134.4|6131.6|6134.4|6131.6|0
1612987280000|2021-02-10 20:01:20|6134.1|6131.3|6133.9|6131.1|6134.1|6131.3|6133.9|6131.1|2
1612987290000|2021-02-10 20:01:30|||||||||4
1612987300000|2021-02-10 20:01:40|||||||||1
1612987320000|2021-02-10 20:02:00|6133.1|6130.3|6133.6|6130.8|6133.6|6130.8|6133.1|6130.3|8
1612987330000|2021-02-10 20:02:10|6133.9|6131.1|6133.6|6130.8|6133.9|6131.1|6133.4|6130.6|42
1612987350000|2021-02-10 20:02:30|6133.9|6131.1|6133.1|6130.3|6133.9|6131.1|6133.1|6130.3|6
1612987360000|2021-02-10 20:02:40|||||||||1
1612987380000|2021-02-10 20:03:00|6133.9|6131.1|6133.9|6131.1|6133.9|6131.1|6133.9|6131.1|3
1612987390000|2021-02-10 20:03:10|||||||||1
1612987400000|2021-02-10 20:03:20|6133.6|6130.8|6133.9|6131.1|6133.9|6131.1|6133.6|6130.8|2
1612987420000|2021-02-10 20:03:40|6133.1|6130.3|6133.9|6131.1|6133.9|6131.1|6133.1|6130.3|2
1612987440000|2021-02-10 20:04:00|6133.4|6130.6|6133.6|6130.8|6133.6|6130.8|6133.1|6130.3|12
1612987450000|2021-02-10 20:04:10|6133.4|6130.6|6133.9|6131.1|6133.9|6131.1|6133.1|6130.3|15
1612987460000|2021-02-10 20:04:20|6133.6|6130.8|6133.9|6131.1|6133.9|6131.1|6133.6|6130.8|4
1612987470000|2021-02-10 20:04:30|6133.6|6130.8|6133.9|6131.1|6133.9|6131.1|6132.9|6130.1|5
1612987490000|2021-02-10 20:04:50|||||||||3
1612987510000|2021-02-10 20:05:10|||||||||1
1612987540000|2021-02-10 20:05:40|6134.1|6131.3|6134.1|6131.3|6134.1|6131.3|6134.1|6131.3|0
1612987560000|2021-02-10 20:06:00|6133.9|6131.1|6133.9|6131.1|6133.9|6131.1|6133.9|6131.1|0
1612987590000|2021-02-10 20:06:30|6134.1|6131.3|6131.1|6128.3|6134.1|6131.3|6131.1|6128.3|84
1612987600000|2021-02-10 20:06:40|6131.6|6128.8|6132.9|6130.1|6132.9|6130.1|6131.6|6128.8|32
1612987610000|2021-02-10 20:06:50|6131.9|6129.1|6131.1|6128.3|6132.1|6129.3|6131.1|6128.3|27
1612987620000|2021-02-10 20:07:00|||||||||20
1612987640000|2021-02-10 20:07:20|6130.6|6127.8|6130.9|6128.1|6130.9|6128.1|6130.6|6127.8|5
1612987660000|2021-02-10 20:07:40|||||||||12
1612987690000|2021-02-10 20:08:10|||||||||5
1612987710000|2021-02-10 20:08:30|6129.9|6127.1|6129.6|6126.8|6129.9|6127.1|6129.6|6126.8|16
1612987720000|2021-02-10 20:08:40|6129.9|6127.1|6129.6|6126.8|6129.9|6127.1|6129.4|6126.6|8
1612987730000|2021-02-10 20:08:50|6129.1|6126.3|6129.1|6126.3|6129.6|6126.8|6129.1|6126.3|0
1612987740000|2021-02-10 20:09:00|6129.4|6126.6|6129.6|6126.8|6129.6|6126.8|6129.4|6126.6|0
1612987750000|2021-02-10 20:09:10|6129.9|6127.1|6128.1|6125.3|6129.9|6127.1|6128.1|6125.3|59
1612987760000|2021-02-10 20:09:20|||||||||2
1612987770000|2021-02-10 20:09:30|6127.9|6125.1|6127.4|6124.6|6127.9|6125.1|6127.4|6124.6|9
1612987780000|2021-02-10 20:09:40|6127.1|6124.3|6127.4|6124.6|6127.4|6124.6|6127.1|6124.3|3
1612987790000|2021-02-10 20:09:50|6127.9|6125.1|6127.9|6125.1|6127.9|6125.1|6127.9|6125.1|0
1612987800000|2021-02-10 20:10:00|6128.1|6125.3|6128.1|6125.3|6128.1|6125.3|6128.1|6125.3|2
1612987810000|2021-02-10 20:10:10|6128.4|6125.6|6128.1|6125.3|6128.4|6125.6|6128.1|6125.3|1
1612987830000|2021-02-10 20:10:30|6127.9|6125.1|6127.9|6125.1|6127.9|6125.1|6127.9|6125.1|0
1612987840000|2021-02-10 20:10:40|6127.4|6124.6|6126.9|6124.1|6127.4|6124.6|6126.9|6124.1|35
1612987860000|2021-02-10 20:11:00|6126.4|6123.6|6126.9|6124.1|6126.9|6124.1|6125.9|6123.1|121
1612987870000|2021-02-10 20:11:10|6126.1|6123.3|6124.1|6121.3|6126.4|6123.6|6124.1|6121.3|53
1612987880000|2021-02-10 20:11:20|6123.1|6120.3|6121.1|6118.3|6123.1|6120.3|6120.9|6118.1|82
1612987890000|2021-02-10 20:11:30|6120.9|6118.1|6120.9|6118.1|6121.9|6119.1|6120.9|6118.1|16
1612987910000|2021-02-10 20:11:50|6121.1|6118.3|6121.6|6118.8|6121.9|6119.1|6121.1|6118.3|12
1612987920000|2021-02-10 20:12:00|6121.4|6118.6|6119.6|6116.8|6121.4|6118.6|6118.9|6116.1|1184
1612987930000|2021-02-10 20:12:10|6119.7|6115.7|6119.9|6117.1|6119.9|6117.1|6118.6|6115.7|238
1612987940000|2021-02-10 20:12:20|6118.9|6116.1|6119.1|6116.3|6119.9|6117.1|6118.9|6116.1|28
1612987950000|2021-02-10 20:12:30|6119.4|6116.6|6119.4|6116.6|6119.9|6117.1|6119.1|6116.3|6
1612987960000|2021-02-10 20:12:40|6119.1|6116.3|6119.6|6116.8|6119.6|6116.8|6119.1|6116.3|3
1612987970000|2021-02-10 20:12:50|6119.1|6116.3|6119.4|6116.6|6119.4|6116.6|6118.9|6116.1|5
1612987980000|2021-02-10 20:13:00|6119.1|6116.3|6118.9|6116.1|6119.4|6116.6|6118.9|6116.1|9
1612987990000|2021-02-10 20:13:10|6119.1|6116.3|6119.1|6116.3|6119.1|6116.3|6119.1|6116.3|0
1612988000000|2021-02-10 20:13:20|6118.9|6116.1|6119.1|6116.3|6119.4|6116.6|6118.1|6115.3|36
1612988020000|2021-02-10 20:13:40|6119.4|6116.6|6118.9|6116.1|6119.4|6116.6|6118.9|6116.1|1
1612988030000|2021-02-10 20:13:50|6119.1|6116.3|6119.1|6116.3|6119.6|6116.8|6119.1|6116.3|11
1612988040000|2021-02-10 20:14:00|6119.6|6116.8|6119.4|6116.6|6119.6|6116.8|6119.4|6116.6|4
1612988050000|2021-02-10 20:14:10|6119.6|6116.8|6119.6|6116.8|6119.6|6116.8|6119.1|6116.3|3
1612988060000|2021-02-10 20:14:20|||||||||13
1612988070000|2021-02-10 20:14:30|6119.4|6116.6|6119.4|6116.6|6119.6|6116.8|6119.4|6116.6|0
1612988080000|2021-02-10 20:14:40|6119.1|6116.3|6119.6|6116.8|6119.6|6116.8|6119.1|6116.3|12
1612988100000|2021-02-10 20:15:00|||||||||3
1612988110000|2021-02-10 20:15:10|||||||||28
1612988120000|2021-02-10 20:15:20|6119.4|6116.6|6119.6|6116.8|6119.6|6116.8|6118.9|6116.1|7
1612988130000|2021-02-10 20:15:30|6119.4|6116.6|6118.9|6116.1|6119.6|6116.8|6118.6|6115.8|39
1612988140000|2021-02-10 20:15:40|6119.1|6116.3|6118.9|6116.1|6119.4|6116.6|6118.9|6116.1|5
1612988150000|2021-02-10 20:15:50|6119.4|6116.6|6119.1|6116.3|6119.4|6116.6|6119.1|6116.3|1
1612988170000|2021-02-10 20:16:10|6118.9|6116.1|6118.9|6116.1|6118.9|6116.1|6118.9|6116.1|6
1612988180000|2021-02-10 20:16:20|||||||||2
1612988210000|2021-02-10 20:16:50|6118.4|6115.6|6118.4|6115.6|6118.4|6115.6|6118.4|6115.6|4
1612988220000|2021-02-10 20:17:00|6118.1|6115.3|6117.6|6114.8|6118.4|6115.6|6117.6|6114.8|39
1612988230000|2021-02-10 20:17:10|6117.9|6115.1|6117.9|6115.1|6117.9|6115.1|6117.9|6115.1|0
1612988240000|2021-02-10 20:17:20|6118.4|6115.6|6119.1|6116.3|6119.1|6116.3|6118.4|6115.6|6
1612988250000|2021-02-10 20:17:30|6119.4|6116.6|6117.9|6115.1|6119.4|6116.6|6117.9|6115.1|96
1612988260000|2021-02-10 20:17:40|6118.4|6115.6|6117.9|6115.1|6118.4|6115.6|6117.9|6115.1|16
1612988290000|2021-02-10 20:18:10|6118.4|6115.6|6117.9|6115.1|6118.6|6115.8|6117.9|6115.1|10
1612988300000|2021-02-10 20:18:20|6118.6|6115.8|6118.1|6115.3|6118.6|6115.8|6117.9|6115.1|28
1612988310000|2021-02-10 20:18:30|6117.9|6115.1|6119.4|6116.6|6119.4|6116.6|6117.9|6115.1|14
1612988320000|2021-02-10 20:18:40|6119.6|6116.8|6119.4|6116.6|6119.6|6116.8|6119.4|6116.6|2
1612988330000|2021-02-10 20:18:50|6119.1|6116.3|6119.1|6116.3|6119.1|6116.3|6119.1|6116.3|0
1612988340000|2021-02-10 20:19:00|6119.4|6116.6|6119.9|6117.1|6119.9|6117.1|6119.4|6116.6|1
1612988350000|2021-02-10 20:19:10|6119.6|6116.8|6118.9|6116.1|6119.6|6116.8|6118.9|6116.1|0
1612988360000|2021-02-10 20:19:20|6119.6|6116.8|6119.6|6116.8|6119.6|6116.8|6119.6|6116.8|1
1612988370000|2021-02-10 20:19:30|6119.4|6116.6|6119.1|6116.3|6119.4|6116.6|6119.1|6116.3|1
1612988380000|2021-02-10 20:19:40|6118.6|6115.8|6118.4|6115.6|6118.6|6115.8|6118.4|6115.6|0
1612988390000|2021-02-10 20:19:50|6118.6|6115.8|6118.4|6115.6|6118.6|6115.8|6118.4|6115.6|3
1612988400000|2021-02-10 20:20:00|6117.6|6114.8|6117.9|6115.1|6117.9|6115.1|6117.6|6114.8|5
1612988430000|2021-02-10 20:20:30|6118.1|6115.3|6118.1|6115.3|6118.1|6115.3|6118.1|6115.3|0
1612988440000|2021-02-10 20:20:40|6117.9|6115.1|6118.4|6115.6|6118.4|6115.6|6117.9|6115.1|3
1612988450000|2021-02-10 20:20:50|6118.6|6115.8|6118.6|6115.8|6118.6|6115.8|6118.6|6115.8|1
1612988460000|2021-02-10 20:21:00|||||||||1
1612988470000|2021-02-10 20:21:10|6118.9|6116.1|6119.1|6116.3|6119.1|6116.3|6118.9|6116.1|12
1612988490000|2021-02-10 20:21:30|6119.4|6116.6|6119.4|6116.6|6119.4|6116.6|6119.4|6116.6|2
1612988510000|2021-02-10 20:21:50|6119.1|6116.3|6119.1|6116.3|6119.1|6116.3|6119.1|6116.3|0
1612988520000|2021-02-10 20:22:00|6118.9|6116.1|6118.9|6116.1|6118.9|6116.1|6117.9|6115.1|20
1612988530000|2021-02-10 20:22:10|6118.4|6115.6|6119.9|6117.1|6119.9|6117.1|6118.1|6115.3|11
1612988540000|2021-02-10 20:22:20|6119.1|6116.3|6119.4|6116.6|6119.4|6116.6|6118.9|6116.1|15
1612988550000|2021-02-10 20:22:30|6119.1|6116.3|6118.9|6116.1|6119.1|6116.3|6118.9|6116.1|0
1612988560000|2021-02-10 20:22:40|6118.6|6115.8|6118.6|6115.8|6118.6|6115.8|6117.9|6115.1|2
1612988580000|2021-02-10 20:23:00|6118.1|6115.3|6117.1|6114.3|6118.1|6115.3|6117.1|6114.3|7
1612988590000|2021-02-10 20:23:10|6116.9|6114.1|6117.9|6115.1|6117.9|6115.1|6116.9|6114.1|3
1612988600000|2021-02-10 20:23:20|||||||||24
1612988610000|2021-02-10 20:23:30|6117.6|6114.8|6117.1|6114.3|6117.6|6114.8|6117.1|6114.3|19
1612988620000|2021-02-10 20:23:40|6116.9|6114.1|6116.9|6114.1|6116.9|6114.1|6116.9|6114.1|1
1612988630000|2021-02-10 20:23:50|6116.6|6113.8|6116.6|6113.8|6116.6|6113.8|6116.6|6113.8|6
1612988640000|2021-02-10 20:24:00|6116.4|6113.6|6116.1|6113.3|6116.6|6113.8|6116.1|6113.3|0
1612988650000|2021-02-10 20:24:10|6116.6|6113.8|6116.6|6113.8|6116.6|6113.8|6116.6|6113.8|2
1612988660000|2021-02-10 20:24:20|6116.9|6114.1|6116.6|6113.8|6116.9|6114.1|6116.6|6113.8|0
1612988670000|2021-02-10 20:24:30|6116.9|6114.1|6116.9|6114.1|6116.9|6114.1|6116.9|6114.1|0
1612988680000|2021-02-10 20:24:40|6116.6|6113.8|6116.4|6113.6|6116.6|6113.8|6116.4|6113.6|1
1612988690000|2021-02-10 20:24:50|6116.1|6113.3|6116.4|6113.6|6117.1|6114.3|6116.1|6113.3|7
1612988700000|2021-02-10 20:25:00|6116.6|6113.8|6116.6|6113.8|6116.9|6114.1|6116.6|6113.8|4
1612988710000|2021-02-10 20:25:10|6116.1|6113.3|6116.9|6114.1|6116.9|6114.1|6116.1|6113.3|10
1612988720000|2021-02-10 20:25:20|6116.6|6113.8|6116.6|6113.8|6116.6|6113.8|6116.6|6113.8|3
1612988730000|2021-02-10 20:25:30|6116.4|6113.6|6116.1|6113.3|6116.4|6113.6|6115.9|6113.1|10
1612988740000|2021-02-10 20:25:40|6115.1|6112.3|6115.1|6112.3|6115.1|6112.3|6115.1|6112.3|9
1612988750000|2021-02-10 20:25:50|6114.4|6111.6|6114.4|6111.6|6114.4|6111.6|6113.9|6111.1|6
1612988760000|2021-02-10 20:26:00|6114.1|6111.3|6114.1|6111.3|6114.4|6111.6|6114.1|6111.3|5
1612988780000|2021-02-10 20:26:20|6114.4|6111.6|6114.9|6112.1|6114.9|6112.1|6114.4|6111.6|17
1612988790000|2021-02-10 20:26:30|6115.1|6112.3|6115.9|6113.1|6115.9|6113.1|6115.1|6112.3|13
1612988800000|2021-02-10 20:26:40|6115.1|6112.3|6115.4|6112.6|6115.9|6113.1|6115.1|6112.3|12
1612988810000|2021-02-10 20:26:50|6115.1|6112.3|6115.6|6112.8|6115.6|6112.8|6115.1|6112.3|5
1612988820000|2021-02-10 20:27:00|6115.9|6113.1|6116.6|6113.8|6116.9|6114.1|6115.9|6113.1|5
1612988830000|2021-02-10 20:27:10|6116.9|6114.1|6116.9|6114.1|6116.9|6114.1|6116.9|6114.1|0
1612988840000|2021-02-10 20:27:20|6117.4|6114.6|6117.4|6114.6|6117.4|6114.6|6117.4|6114.6|0
1612988850000|2021-02-10 20:27:30|6117.1|6114.3|6117.6|6114.8|6117.6|6114.8|6117.1|6114.3|0
1612988860000|2021-02-10 20:27:40|6117.9|6115.1|6116.1|6113.3|6117.9|6115.1|6116.1|6113.3|72
1612988880000|2021-02-10 20:28:00|6115.9|6113.1|6115.9|6113.1|6117.1|6114.3|6115.9|6113.1|31
1612988900000|2021-02-10 20:28:20|6115.1|6112.3|6115.1|6112.3|6115.1|6112.3|6115.1|6112.3|16
1612988910000|2021-02-10 20:28:30|6113.4|6110.6|6113.1|6110.3|6114.1|6111.3|6113.1|6110.3|30
1612988920000|2021-02-10 20:28:40|6112.9|6110.1|6112.6|6109.8|6113.9|6111.1|6112.1|6109.3|267
1612988930000|2021-02-10 20:28:50|6112.1|6109.3|6112.9|6110.1|6113.1|6110.3|6112.1|6109.3|11
1612988940000|2021-02-10 20:29:00|||||||||2
1612988950000|2021-02-10 20:29:10|6112.4|6109.6|6113.1|6110.3|6113.1|6110.3|6112.1|6109.3|5
1612988960000|2021-02-10 20:29:20|6112.6|6109.8|6113.6|6110.8|6113.6|6110.8|6112.6|6109.8|1
1612988970000|2021-02-10 20:29:30|6113.9|6111.1|6114.6|6111.8|6114.9|6112.1|6113.6|6110.8|9
1612988990000|2021-02-10 20:29:50|6114.9|6112.1|6115.1|6112.3|6115.1|6112.3|6114.9|6112.1|0
1612989000000|2021-02-10 20:30:00|6114.9|6112.1|6114.6|6111.8|6115.6|6112.8|6114.1|6111.3|62
1612989010000|2021-02-10 20:30:10|6114.9|6112.1|6115.4|6112.6|6115.6|6112.8|6114.9|6112.1|2
1612989020000|2021-02-10 20:30:20|6115.1|6112.3|6115.1|6112.3|6115.1|6112.3|6115.1|6112.3|1
1612989030000|2021-02-10 20:30:30|6114.9|6112.1|6114.9|6112.1|6114.9|6112.1|6114.9|6112.1|1
1612989040000|2021-02-10 20:30:40|6115.1|6112.3|6115.9|6113.1|6115.9|6113.1|6115.1|6112.3|2
1612989050000|2021-02-10 20:30:50|6116.1|6113.3|6116.4|6113.6|6116.6|6113.8|6116.1|6113.3|1
1612989060000|2021-02-10 20:31:00|6115.9|6113.1|6115.9|6113.1|6115.9|6113.1|6115.9|6113.1|0
1612989070000|2021-02-10 20:31:10|6115.1|6112.3|6114.6|6111.8|6115.1|6112.3|6114.6|6111.8|3
1612989080000|2021-02-10 20:31:20|6114.4|6111.6|6114.6|6111.8|6114.6|6111.8|6113.9|6111.1|386
1612989090000|2021-02-10 20:31:30|6114.1|6111.3|6114.4|6111.6|6114.4|6111.6|6114.1|6111.3|2
1612989100000|2021-02-10 20:31:40|6114.1|6111.3|6114.4|6111.6|6114.6|6111.8|6113.6|6110.8|1
1612989110000|2021-02-10 20:31:50|6114.1|6111.3|6114.1|6111.3|6114.1|6111.3|6114.1|6111.3|2
1612989120000|2021-02-10 20:32:00|6113.9|6111.1|6113.9|6111.1|6114.4|6111.6|6113.6|6110.8|6
1612989130000|2021-02-10 20:32:10|6114.4|6111.6|6114.4|6111.6|6114.4|6111.6|6113.9|6111.1|7
1612989140000|2021-02-10 20:32:20|6114.1|6111.3|6114.4|6111.6|6114.4|6111.6|6113.9|6111.1|5
1612989150000|2021-02-10 20:32:30|6114.1|6111.3|6114.1|6111.3|6114.1|6111.3|6114.1|6111.3|0
1612989160000|2021-02-10 20:32:40|6113.6|6110.8|6113.1|6110.3|6113.6|6110.8|6113.1|6110.3|1
1612989180000|2021-02-10 20:33:00|6113.6|6110.8|6113.1|6110.3|6113.6|6110.8|6113.1|6110.3|7
1612989190000|2021-02-10 20:33:10|6112.9|6110.1|6112.9|6110.1|6112.9|6110.1|6112.9|6110.1|0
1612989200000|2021-02-10 20:33:20|6112.6|6109.8|6112.6|6109.8|6112.9|6110.1|6112.6|6109.8|3
1612989210000|2021-02-10 20:33:30|6113.1|6110.3|6114.1|6111.3|6114.4|6111.6|6113.1|6110.3|24
1612989220000|2021-02-10 20:33:40|6114.4|6111.6|6114.1|6111.3|6114.6|6111.8|6113.9|6111.1|6
1612989230000|2021-02-10 20:33:50|6114.4|6111.6|6114.1|6111.3|6114.4|6111.6|6114.1|6111.3|1
1612989240000|2021-02-10 20:34:00|6113.9|6111.1|6113.1|6110.3|6113.9|6111.1|6113.1|6110.3|5
1612989250000|2021-02-10 20:34:10|6112.9|6110.1|6112.9|6110.1|6112.9|6110.1|6112.1|6109.3|4
1612989260000|2021-02-10 20:34:20|6112.6|6109.8|6112.9|6110.1|6112.9|6110.1|6112.1|6109.3|3
1612989280000|2021-02-10 20:34:40|6113.1|6110.3|6114.1|6111.3|6114.1|6111.3|6113.1|6110.3|5
1612989300000|2021-02-10 20:35:00|6113.9|6111.1|6113.1|6110.3|6113.9|6111.1|6113.1|6110.3|0
1612989320000|2021-02-10 20:35:20|6112.9|6110.1|6112.9|6110.1|6112.9|6110.1|6112.1|6109.3|4
1612989330000|2021-02-10 20:35:30|6112.6|6109.8|6112.9|6110.1|6112.9|6110.1|6112.1|6109.3|5
1612989340000|2021-02-10 20:35:40|6112.6|6109.8|6113.1|6110.3|6113.1|6110.3|6112.6|6109.8|1
1612989360000|2021-02-10 20:36:00|6112.6|6109.8|6113.9|6111.1|6113.9|6111.1|6112.6|6109.8|51
1612989370000|2021-02-10 20:36:10|6113.1|6110.3|6113.1|6110.3|6113.1|6110.3|6113.1|6110.3|4
1612989390000|2021-02-10 20:36:30|6114.1|6111.3|6114.1|6111.3|6114.1|6111.3|6113.6|6110.8|1
1612989400000|2021-02-10 20:36:40|6113.9|6111.1|6113.6|6110.8|6113.9|6111.1|6113.6|6110.8|1
1612989410000|2021-02-10 20:36:50|6113.1|6110.3|6113.1|6110.3|6113.1|6110.3|6113.1|6110.3|0
1612989420000|2021-02-10 20:37:00|6113.6|6110.8|6112.9|6110.1|6113.6|6110.8|6112.9|6110.1|58
1612989430000|2021-02-10 20:37:10|6113.1|6110.3|6113.1|6110.3|6114.1|6111.3|6113.1|6110.3|3
1612989440000|2021-02-10 20:37:20|6112.6|6109.8|6112.1|6109.3|6112.6|6109.8|6112.1|6109.3|3
1612989450000|2021-02-10 20:37:30|6111.9|6109.1|6112.1|6109.3|6112.4|6109.6|6111.9|6109.1|1
1612989460000|2021-02-10 20:37:40|6111.1|6108.3|6111.4|6108.6|6111.9|6109.1|6111.1|6108.3|13
1612989470000|2021-02-10 20:37:50|6111.1|6108.3|6111.1|6108.3|6111.1|6108.3|6111.1|6108.3|20
1612989480000|2021-02-10 20:38:00|6110.6|6107.8|6110.1|6107.3|6110.6|6107.8|6110.1|6107.3|36
1612989490000|2021-02-10 20:38:10|6109.9|6107.1|6108.9|6106.1|6109.9|6107.1|6108.9|6106.1|15
1612989500000|2021-02-10 20:38:20|6108.6|6105.8|6108.6|6105.8|6108.6|6105.8|6108.6|6105.8|7
1612989510000|2021-02-10 20:38:30|6108.4|6105.6|6108.4|6105.6|6108.4|6105.6|6108.4|6105.6|0
1612989520000|2021-02-10 20:38:40|6108.9|6106.1|6109.1|6106.3|6109.1|6106.3|6107.6|6104.8|40
1612989530000|2021-02-10 20:38:50|6108.9|6106.1|6109.1|6106.3|6109.1|6106.3|6108.9|6106.1|0
1612989540000|2021-02-10 20:39:00|6109.4|6106.6|6109.1|6106.3|6109.6|6106.8|6109.1|6106.3|6
1612989550000|2021-02-10 20:39:10|6109.6|6106.8|6109.6|6106.8|6109.6|6106.8|6109.6|6106.8|3
1612989560000|2021-02-10 20:39:20|6110.1|6107.3|6110.1|6107.3|6110.1|6107.3|6109.9|6107.1|8
1612989570000|2021-02-10 20:39:30|6109.9|6107.1|6109.1|6106.3|6109.9|6107.1|6109.1|6106.3|1
1612989580000|2021-02-10 20:39:40|||||||||1
1612989590000|2021-02-10 20:39:50|6108.6|6105.8|6108.6|6105.8|6109.1|6106.3|6107.9|6105.1|56
1612989600000|2021-02-10 20:40:00|6109.1|6106.3|6107.1|6104.3|6109.1|6106.3|6107.1|6104.3|12
1612989610000|2021-02-10 20:40:10|6106.9|6104.1|6106.9|6104.1|6106.9|6104.1|6106.9|6104.1|3
1612989620000|2021-02-10 20:40:20|6106.6|6103.8|6106.6|6103.8|6106.6|6103.8|6106.6|6103.8|2
1612989630000|2021-02-10 20:40:30|6107.1|6104.3|6107.1|6104.3|6107.1|6104.3|6107.1|6104.3|291
1612989640000|2021-02-10 20:40:40|6107.4|6104.6|6107.9|6105.1|6107.9|6105.1|6107.1|6104.3|12
1612989650000|2021-02-10 20:40:50|6108.1|6105.3|6107.9|6105.1|6108.1|6105.3|6107.9|6105.1|21
1612989660000|2021-02-10 20:41:00|6108.1|6105.3|6108.3|6105.5|6108.6|6105.8|6108.1|6105.3|3
1612989670000|2021-02-10 20:41:10|6108.9|6106.1|6109.1|6106.3|6109.1|6106.3|6108.9|6106.1|0
1612989680000|2021-02-10 20:41:20|6109.6|6106.8|6110.1|6107.3|6110.1|6107.3|6109.6|6106.8|1
1612989690000|2021-02-10 20:41:30|6110.3|6107.5|6110.8|6108|6110.8|6108|6110.3|6107.5|2
1612989700000|2021-02-10 20:41:40|6110.3|6107.5|6110.9|6108.1|6111.1|6108.3|6110.3|6107.5|2
1612989710000|2021-02-10 20:41:50|6111.3|6108.5|6112.1|6109.3|6112.1|6109.3|6111.3|6108.5|28
1612989720000|2021-02-10 20:42:00|6111.8|6109|6112.3|6109.5|6112.3|6109.5|6111.8|6109|66
1612989760000|2021-02-10 20:42:40|6112.9|6110.1|6113.3|6110.5|6113.6|6110.8|6112.8|6110|26
1612989770000|2021-02-10 20:42:50|||||||||10
1612989780000|2021-02-10 20:43:00|6114.1|6111.3|6114.1|6111.3|6114.1|6111.3|6113.6|6110.8|2
1612989790000|2021-02-10 20:43:10|6113.8|6111|6113.6|6110.8|6114.1|6111.3|6113.6|6110.8|10
1612989800000|2021-02-10 20:43:20|6112.6|6109.8|6112.6|6109.8|6112.6|6109.8|6112.6|6109.8|29
1612989810000|2021-02-10 20:43:30|||||||||3
1612989830000|2021-02-10 20:43:50|6112.3|6109.5|6111.8|6109|6112.3|6109.5|6111.8|6109|0
1612989840000|2021-02-10 20:44:00|6111.6|6108.8|6110.6|6107.8|6111.6|6108.8|6110.3|6107.5|7
1612989850000|2021-02-10 20:44:10|6110.9|6108.1|6110.6|6107.8|6110.9|6108.1|6110.6|6107.8|0
1612989860000|2021-02-10 20:44:20|6111.1|6108.3|6111.3|6108.5|6111.3|6108.5|6111.1|6108.3|1
1612989870000|2021-02-10 20:44:30|6111.1|6108.3|6111.3|6108.5|6111.3|6108.5|6110.8|6108|8
1612989880000|2021-02-10 20:44:40|6110.8|6108|6110.1|6107.3|6110.8|6108|6110.1|6107.3|3
1612989890000|2021-02-10 20:44:50|6108.8|6106|6108.3|6105.5|6108.8|6106|6108.3|6105.5|10
1612989900000|2021-02-10 20:45:00|6108.1|6105.3|6108.3|6105.5|6108.3|6105.5|6108.1|6105.3|1
1612989910000|2021-02-10 20:45:10|6108.6|6105.8|6108.6|6105.8|6108.6|6105.8|6108.3|6105.5|11
1612989920000|2021-02-10 20:45:20|6108.3|6105.5|6107.6|6104.8|6108.3|6105.5|6107.6|6104.8|10
1612989930000|2021-02-10 20:45:30|6107.3|6104.5|6108.1|6105.3|6108.1|6105.3|6107.3|6104.5|18
1612989940000|2021-02-10 20:45:40|6107.6|6104.8|6107.3|6104.5|6107.6|6104.8|6107.3|6104.5|0
1612989950000|2021-02-10 20:45:50|6108.3|6105.5|6108.3|6105.5|6108.3|6105.5|6108.3|6105.5|12
1612989960000|2021-02-10 20:46:00|||||||||3
1612989970000|2021-02-10 20:46:10|||||||||8
1612989980000|2021-02-10 20:46:20|6108.6|6105.8|6108.8|6106|6109.1|6106.3|6108.3|6105.5|3
1612989990000|2021-02-10 20:46:30|6109.3|6106.5|6109.3|6106.5|6109.3|6106.5|6109.3|6106.5|1
1612990000000|2021-02-10 20:46:40|6110.8|6108|6109.8|6107|6110.8|6108|6109.1|6106.3|208
1612990010000|2021-02-10 20:46:50|6110.1|6107.3|6109.6|6106.8|6110.1|6107.3|6108.3|6105.5|69
1612990020000|2021-02-10 20:47:00|6109.1|6106.3|6109.1|6106.3|6109.1|6106.3|6109.1|6106.3|3
1612990050000|2021-02-10 20:47:30|6108.1|6105.3|6108.3|6105.5|6108.3|6105.5|6107.6|6104.8|49
1612990060000|2021-02-10 20:47:40|6108.1|6105.3|6108.6|6105.8|6108.6|6105.8|6107.6|6104.8|4
1612990070000|2021-02-10 20:47:50|6108.8|6106|6108.6|6105.8|6109.1|6106.3|6108.6|6105.8|1
1612990080000|2021-02-10 20:48:00|6108.8|6106|6108.6|6105.8|6108.8|6106|6107.8|6105|1
1612990100000|2021-02-10 20:48:20|6108.8|6106|6108.6|6105.8|6109.1|6106.3|6108.6|6105.8|2
1612990130000|2021-02-10 20:48:50|6108.8|6106|6108.6|6105.8|6109.1|6106.3|6108.6|6105.8|8
1612990140000|2021-02-10 20:49:00|6108.3|6105.5|6107.8|6105|6108.3|6105.5|6107.6|6104.8|4
1612990150000|2021-02-10 20:49:10|6108.3|6105.5|6107.3|6104.5|6108.3|6105.5|6106.6|6103.8|13
1612990170000|2021-02-10 20:49:30|6107.1|6104.3|6107.1|6104.3|6107.1|6104.3|6107.1|6104.3|0
1612990180000|2021-02-10 20:49:40|6106.8|6104|6106.8|6104|6106.8|6104|6106.8|6104|1
1612990190000|2021-02-10 20:49:50|6106.6|6103.8|6106.8|6104|6106.8|6104|6106.6|6103.8|0
1612990200000|2021-02-10 20:50:00|6106.3|6103.5|6106.1|6103.3|6106.8|6104|6106.1|6103.3|10
1612990210000|2021-02-10 20:50:10|6106.3|6103.5|6105.8|6103|6106.3|6103.5|6105.6|6102.8|13
1612990220000|2021-02-10 20:50:20|6106.3|6103.5|6106.6|6103.8|6106.8|6104|6106.3|6103.5|6
1612990230000|2021-02-10 20:50:30|6106.3|6103.5|6106.3|6103.5|6106.6|6103.8|6106.1|6103.3|25
1612990240000|2021-02-10 20:50:40|6106.1|6103.3|6106.3|6103.5|6106.3|6103.5|6106.1|6103.3|2
1612990250000|2021-02-10 20:50:50|6107.3|6104.5|6107.3|6104.5|6107.3|6104.5|6107.3|6104.5|0
1612990260000|2021-02-10 20:51:00|6107.1|6104.3|6107.1|6104.3|6107.1|6104.3|6106.6|6103.8|34
1612990270000|2021-02-10 20:51:10|6107.3|6104.5|6107.1|6104.3|6107.3|6104.5|6107.1|6104.3|5
1612990280000|2021-02-10 20:51:20|6107.3|6104.5|6107.3|6104.5|6107.3|6104.5|6107.3|6104.5|0
1612990290000|2021-02-10 20:51:30|6107.1|6104.3|6107.3|6104.5|6107.3|6104.5|6107.1|6104.3|1
1612990300000|2021-02-10 20:51:40|6107.1|6104.3|6107.8|6105|6107.8|6105|6107.1|6104.3|0
1612990310000|2021-02-10 20:51:50|6107.3|6104.5|6106.8|6104|6107.3|6104.5|6106.8|6104|0
1612990320000|2021-02-10 20:52:00|6107.1|6104.3|6105.8|6103|6107.1|6104.3|6105.8|6103|6
1612990330000|2021-02-10 20:52:10|6106.1|6103.3|6107.1|6104.3|6107.1|6104.3|6105.8|6103|8
1612990340000|2021-02-10 20:52:20|6107.3|6104.5|6107.3|6104.5|6107.3|6104.5|6107.3|6104.5|0
1612990350000|2021-02-10 20:52:30|6107.1|6104.3|6106.8|6104|6107.1|6104.3|6106.8|6104|0
1612990360000|2021-02-10 20:52:40|6107.3|6104.5|6107.3|6104.5|6107.3|6104.5|6107.3|6104.5|1
1612990370000|2021-02-10 20:52:50|6107.6|6104.8|6107.8|6105|6107.8|6105|6107.3|6104.5|0
1612990380000|2021-02-10 20:53:00|6108.1|6105.3|6107.8|6105|6108.1|6105.3|6107.6|6104.8|0
1612990390000|2021-02-10 20:53:10|6107.6|6104.8|6107.8|6105|6107.8|6105|6107.1|6104.3|7
1612990410000|2021-02-10 20:53:30|6108.1|6105.3|6108.1|6105.3|6108.1|6105.3|6108.1|6105.3|0
1612990420000|2021-02-10 20:53:40|6108.3|6105.5|6107.8|6105|6108.3|6105.5|6107.8|6105|0
1612990440000|2021-02-10 20:54:00|6108.1|6105.3|6107.8|6105|6108.3|6105.5|6107.8|6105|7
1612990480000|2021-02-10 20:54:40|6108.1|6105.3|6107.3|6104.5|6108.8|6106|6107.1|6104.3|11
1612990490000|2021-02-10 20:54:50|6107.8|6105|6106.8|6104|6107.8|6105|6106.8|6104|1
1612990500000|2021-02-10 20:55:00|6107.6|6104.8|6108.3|6105.5|6108.6|6105.8|6107.6|6104.8|2
1612990510000|2021-02-10 20:55:10|6108.1|6105.3|6108.1|6105.3|6108.3|6105.5|6107.8|6105|3
1612990520000|2021-02-10 20:55:20|6108.3|6105.5|6108.1|6105.3|6108.3|6105.5|6108.1|6105.3|19
1612990540000|2021-02-10 20:55:40|6108.6|6105.8|6108.1|6105.3|6108.6|6105.8|6108.1|6105.3|23
1612990580000|2021-02-10 20:56:20|6107.6|6104.8|6106.1|6103.3|6107.8|6105|6106.1|6103.3|24
1612990590000|2021-02-10 20:56:30|6106.3|6103.5|6106.6|6103.8|6106.8|6104|6106.3|6103.5|18
1612990600000|2021-02-10 20:56:40|6106.3|6103.5|6106.1|6103.3|6106.6|6103.8|6105.8|6103|37
1612990610000|2021-02-10 20:56:50|6105.8|6103|6106.1|6103.3|6106.1|6103.3|6105.8|6103|2
1612990620000|2021-02-10 20:57:00|6105.8|6103|6106.8|6104|6106.8|6104|6105.8|6103|34
1612990630000|2021-02-10 20:57:10|6106.1|6103.3|6106.3|6103.5|6106.3|6103.5|6106.1|6103.3|2
1612990640000|2021-02-10 20:57:20|6106.8|6104|6106.1|6103.3|6106.8|6104|6106.1|6103.3|2
1612990650000|2021-02-10 20:57:30|6106.3|6103.5|6106.3|6103.5|6106.8|6104|6106.1|6103.3|2
1612990660000|2021-02-10 20:57:40|6106.1|6103.3|6106.1|6103.3|6106.6|6103.8|6106.1|6103.3|0
1612990670000|2021-02-10 20:57:50|6106.3|6103.5|6107.1|6104.3|6107.3|6104.5|6106.1|6103.3|4
1612990680000|2021-02-10 20:58:00|6106.8|6104|6108.6|6105.8|6108.6|6105.8|6106.8|6104|13
1612990690000|2021-02-10 20:58:10|6109.1|6106.3|6108.8|6106|6109.1|6106.3|6108.8|6106|10
1612990700000|2021-02-10 20:58:20|||||||||1
1612990710000|2021-02-10 20:58:30|6109.1|6106.3|6108.3|6105.5|6110.3|6107.5|6107.6|6104.8|59
1612990720000|2021-02-10 20:58:40|6107.8|6105|6107.8|6105|6107.8|6105|6107.8|6105|0
1612990730000|2021-02-10 20:58:50|6108.1|6105.3|6108.1|6105.3|6108.1|6105.3|6107.6|6104.8|19
1612990750000|2021-02-10 20:59:10|6108.6|6105.8|6109.1|6106.3|6109.1|6106.3|6108.6|6105.8|3
1612990760000|2021-02-10 20:59:20|6108.8|6106|6109.1|6106.3|6109.6|6106.8|6108.8|6106|9
1612990770000|2021-02-10 20:59:30|6108.8|6106|6109.8|6107|6110.1|6107.3|6108.3|6105.5|11
1612990780000|2021-02-10 20:59:40|6110.1|6107.3|6109.8|6107|6110.1|6107.3|6109.8|6107|18
1612990790000|2021-02-10 20:59:50|6109.6|6106.8|6109.3|6106.5|6110.1|6107.3|6108.6|6105.8|33
1612990800000|2021-02-10 21:00:00|6109.8|6107|6110.3|6107.5|6111.3|6108.5|6109.3|6106.5|79
1612990810000|2021-02-10 21:00:10|6109.6|6106.8|6109.1|6106.3|6110.3|6107.5|6108.8|6106|35
1612990820000|2021-02-10 21:00:20|6109.6|6106.8|6109.6|6106.8|6110.1|6107.3|6109.1|6106.3|10
1612990830000|2021-02-10 21:00:30|6110.1|6107.3|6109.1|6106.3|6110.1|6107.3|6109.1|6106.3|12
1612990840000|2021-02-10 21:00:40|6109.3|6106.5|6109.6|6106.8|6109.6|6106.8|6109.3|6106.5|0
1612990850000|2021-02-10 21:00:50|6110.1|6107.3|6109.1|6106.3|6110.1|6107.3|6109.1|6106.3|7
1612990860000|2021-02-10 21:01:00|6108.3|6105.5|6108.1|6105.3|6108.3|6105.5|6108.1|6105.3|3
1612990870000|2021-02-10 21:01:10|||||||||14
1612990880000|2021-02-10 21:01:20|||||||||4
1612990900000|2021-02-10 21:01:40|6107.8|6105|6107.8|6105|6107.8|6105|6107.8|6105|0
1612990910000|2021-02-10 21:01:50|6107.6|6104.8|6107.6|6104.8|6107.6|6104.8|6107.6|6104.8|66
1612990920000|2021-02-10 21:02:00|6107.8|6105|6107.1|6104.3|6107.8|6105|6107.1|6104.3|12
1612990930000|2021-02-10 21:02:10|6107.3|6104.5|6107.1|6104.3|6107.3|6104.5|6107.1|6104.3|6
1612990950000|2021-02-10 21:02:30|||||||||2
1612990970000|2021-02-10 21:02:50|||||||||1
1612990990000|2021-02-10 21:03:10|6107.3|6104.5|6107.3|6104.5|6107.3|6104.5|6107.3|6104.5|10
1612991000000|2021-02-10 21:03:20|6107.1|6104.3|6107.1|6104.3|6107.1|6104.3|6107.1|6104.3|0
1612991010000|2021-02-10 21:03:30|6107.3|6104.5|6107.1|6104.3|6107.3|6104.5|6107.1|6104.3|2
1612991040000|2021-02-10 21:04:00|6107.3|6104.5|6107.6|6104.8|6107.6|6104.8|6107.3|6104.5|1
1612991050000|2021-02-10 21:04:10|6107.8|6105|6101.3|6098.5|6107.8|6105|6100.3|6097.5|306
1612991060000|2021-02-10 21:04:20|6100.6|6097.8|6101.3|6098.5|6101.3|6098.5|6100.3|6097.5|131
1612991070000|2021-02-10 21:04:30|6101.1|6098.3|6101.3|6098.5|6101.6|6098.8|6101.1|6098.3|74
1612991090000|2021-02-10 21:04:50|||||||||7
1612991100000|2021-02-10 21:05:00|||||||||36
1612991110000|2021-02-10 21:05:10|6101.1|6098.3|6100.6|6097.8|6101.1|6098.3|6100.3|6097.5|29
1612991120000|2021-02-10 21:05:20|||||||||1
1612991130000|2021-02-10 21:05:30|6100.1|6097.3|6099.3|6096.5|6100.1|6097.3|6099.3|6096.5|6
1612991140000|2021-02-10 21:05:40|6100.1|6097.3|6099.6|6096.8|6100.1|6097.3|6099.6|6096.8|7
1612991150000|2021-02-10 21:05:50|6099.3|6096.5|6099.6|6096.8|6099.6|6096.8|6099.3|6096.5|2
1612991160000|2021-02-10 21:06:00|6099.8|6097|6099.8|6097|6099.8|6097|6099.8|6097|6
1612991170000|2021-02-10 21:06:10|6099.3|6096.5|6099.6|6096.8|6099.6|6096.8|6099.1|6096.3|6
1612991180000|2021-02-10 21:06:20|6099.3|6096.5|6099.1|6096.3|6099.3|6096.5|6098.6|6095.8|28
1612991210000|2021-02-10 21:06:50|6100.1|6097.3|6100.1|6097.3|6100.1|6097.3|6100.1|6097.3|17
1612991220000|2021-02-10 21:07:00|6099.8|6097|6099.8|6097|6099.8|6097|6099.8|6097|9
1612991240000|2021-02-10 21:07:20|||||||||2
1612991260000|2021-02-10 21:07:40|6100.1|6097.3|6100.1|6097.3|6100.1|6097.3|6100.1|6097.3|24
1612991270000|2021-02-10 21:07:50|6099.8|6097|6100.1|6097.3|6100.1|6097.3|6099.8|6097|2
1612991280000|2021-02-10 21:08:00|6099.8|6097|6099.6|6096.8|6099.8|6097|6099.3|6096.5|19
1612991290000|2021-02-10 21:08:10|6099.3|6096.5|6098.3|6095.5|6099.3|6096.5|6098.3|6095.5|19
1612991300000|2021-02-10 21:08:20|6097.8|6095|6097.8|6095|6097.8|6095|6097.8|6095|11
1612991320000|2021-02-10 21:08:40|6098.1|6095.3|6098.1|6095.3|6098.3|6095.5|6098.1|6095.3|3
1612991330000|2021-02-10 21:08:50|6098.3|6095.5|6097.8|6095|6098.3|6095.5|6097.8|6095|6
1612991340000|2021-02-10 21:09:00|6098.1|6095.3|6097.8|6095|6098.1|6095.3|6097.8|6095|31
1612991350000|2021-02-10 21:09:10|6098.3|6095.5|6099.8|6097|6100.1|6097.3|6098.3|6095.5|27
1612991360000|2021-02-10 21:09:20|6100.1|6097.3|6100.1|6097.3|6100.1|6097.3|6099.6|6096.8|2
1612991370000|2021-02-10 21:09:30|6099.8|6097|6098.8|6096|6099.8|6097|6098.6|6095.8|36
1612991380000|2021-02-10 21:09:40|6098.6|6095.8|6099.6|6096.8|6099.6|6096.8|6098.6|6095.8|12
1612991390000|2021-02-10 21:09:50|6099.3|6096.5|6099.1|6096.3|6099.3|6096.5|6098.8|6096|1
1612991430000|2021-02-10 21:10:30|6098.1|6095.3|6098.1|6095.3|6098.1|6095.3|6097.6|6094.8|19
1612991450000|2021-02-10 21:10:50|6098.3|6095.5|6098.3|6095.5|6098.6|6095.8|6098.3|6095.5|1
1612991460000|2021-02-10 21:11:00|6098.1|6095.3|6097.6|6094.8|6098.1|6095.3|6097.6|6094.8|10
1612991470000|2021-02-10 21:11:10|6099.8|6097|6100.6|6097.8|6100.6|6097.8|6099.6|6096.8|22
1612991480000|2021-02-10 21:11:20|6100.3|6097.5|6100.3|6097.5|6100.3|6097.5|6100.3|6097.5|0
1612991490000|2021-02-10 21:11:30|6100.6|6097.8|6099.6|6096.8|6100.6|6097.8|6099.3|6096.5|8
1612991500000|2021-02-10 21:11:40|6099.3|6096.5|6099.6|6096.8|6099.6|6096.8|6099.3|6096.5|3
1612991510000|2021-02-10 21:11:50|6099.1|6096.3|6099.3|6096.5|6099.6|6096.8|6099.1|6096.3|0
1612991530000|2021-02-10 21:12:10|6099.6|6096.8|6099.3|6096.5|6099.6|6096.8|6099.3|6096.5|0
1612991540000|2021-02-10 21:12:20|6099.6|6096.8|6099.8|6097|6100.1|6097.3|6099.3|6096.5|5
1612991550000|2021-02-10 21:12:30|6100.1|6097.3|6100.1|6097.3|6100.1|6097.3|6100.1|6097.3|0
1612991560000|2021-02-10 21:12:40|6099.1|6096.3|6099.1|6096.3|6099.1|6096.3|6099.1|6096.3|4
1612991570000|2021-02-10 21:12:50|6099.3|6096.5|6098.6|6095.8|6099.3|6096.5|6098.1|6095.3|12
1612991580000|2021-02-10 21:13:00|6098.3|6095.5|6097.6|6094.8|6098.3|6095.5|6097.1|6094.3|9
1612991590000|2021-02-10 21:13:10|6097.8|6095|6097.3|6094.5|6098.1|6095.3|6097.3|6094.5|1
1612991600000|2021-02-10 21:13:20|6097.6|6094.8|6097.8|6095|6098.1|6095.3|6097.3|6094.5|3
1612991610000|2021-02-10 21:13:30|6098.1|6095.3|6097.6|6094.8|6098.3|6095.5|6097.3|6094.5|9
1612991620000|2021-02-10 21:13:40|6097.8|6095|6097.6|6094.8|6097.8|6095|6097.6|6094.8|2
1612991630000|2021-02-10 21:13:50|6098.3|6095.5|6098.1|6095.3|6098.3|6095.5|6097.6|6094.8|6
1612991640000|2021-02-10 21:14:00|6098.3|6095.5|6098.3|6095.5|6098.3|6095.5|6098.1|6095.3|0
1612991650000|2021-02-10 21:14:10|6098.6|6095.8|6098.6|6095.8|6098.6|6095.8|6098.6|6095.8|0
1612991660000|2021-02-10 21:14:20|6098.1|6095.3|6098.3|6095.5|6098.3|6095.5|6097.8|6095|2
1612991690000|2021-02-10 21:14:50|6098.6|6095.8|6098.6|6095.8|6099.1|6096.3|6098.6|6095.8|3
1612991700000|2021-02-10 21:15:00|6098.3|6095.5|6099.3|6096.5|6099.3|6096.5|6098.3|6095.5|0
1612991710000|2021-02-10 21:15:10|6099.1|6096.3|6099.1|6096.3|6099.1|6096.3|6098.8|6096|1
1612991720000|2021-02-10 21:15:20|6099.3|6096.5|6099.3|6096.5|6099.3|6096.5|6099.3|6096.5|0
1612991740000|2021-02-10 21:15:40|6098.6|6095.8|6099.3|6096.5|6099.3|6096.5|6098.6|6095.8|2
1612991760000|2021-02-10 21:16:00|6099.6|6096.8|6099.6|6096.8|6099.6|6096.8|6099.6|6096.8|0
1612991770000|2021-02-10 21:16:10|6099.3|6096.5|6099.3|6096.5|6099.3|6096.5|6099.3|6096.5|0
1612991790000|2021-02-10 21:16:30|6099.6|6096.8|6099.8|6097|6099.8|6097|6099.6|6096.8|6
1612991800000|2021-02-10 21:16:40|6100.1|6097.3|6100.1|6097.3|6100.1|6097.3|6100.1|6097.3|1
1612991810000|2021-02-10 21:16:50|6100.3|6097.5|6100.1|6097.3|6100.3|6097.5|6100.1|6097.3|0
1612991820000|2021-02-10 21:17:00|6100.3|6097.5|6100.1|6097.3|6100.3|6097.5|6100.1|6097.3|3
1612991850000|2021-02-10 21:17:30|6099.1|6096.3|6098.1|6095.3|6099.1|6096.3|6098.1|6095.3|5
1612991860000|2021-02-10 21:17:40|6097.8|6095|6098.6|6095.8|6098.6|6095.8|6097.6|6094.8|8
1612991880000|2021-02-10 21:18:00|6098.8|6096|6098.3|6095.5|6099.1|6096.3|6098.3|6095.5|148
1612991890000|2021-02-10 21:18:10|6098.6|6095.8|6098.3|6095.5|6098.6|6095.8|6098.3|6095.5|4
1612991910000|2021-02-10 21:18:30|||||||||7
1612991920000|2021-02-10 21:18:40|6097.8|6095|6097.3|6094.5|6097.8|6095|6097.3|6094.5|1
1612991960000|2021-02-10 21:19:20|6096.3|6093.5|6096.3|6093.5|6096.6|6093.8|6096.3|6093.5|23
1612991970000|2021-02-10 21:19:30|6096.6|6093.8|6096.1|6093.3|6096.8|6094|6095.6|6092.8|6
1612992000000|2021-02-10 21:20:00|6096.3|6093.5|6096.8|6094|6096.8|6094|6096.3|6093.5|15
1612992010000|2021-02-10 21:20:10|6096.6|6093.8|6096.6|6093.8|6096.6|6093.8|6096.6|6093.8|0
1612992020000|2021-02-10 21:20:20|6097.8|6095|6099.6|6096.8|6101.1|6098.3|6097.8|6095|77
1612992030000|2021-02-10 21:20:30|6099.8|6097|6099.8|6097|6100.3|6097.5|6099.3|6096.5|10
1612992040000|2021-02-10 21:20:40|6098.6|6095.8|6098.3|6095.5|6098.6|6095.8|6097.8|6095|8
1612992050000|2021-02-10 21:20:50|6098.1|6095.3|6098.3|6095.5|6098.3|6095.5|6098.1|6095.3|0
1612992070000|2021-02-10 21:21:10|6098.6|6095.8|6098.6|6095.8|6098.6|6095.8|6098.6|6095.8|0
1612992090000|2021-02-10 21:21:30|6098.3|6095.5|6098.3|6095.5|6099.1|6096.3|6098.3|6095.5|1
1612992100000|2021-02-10 21:21:40|6098.6|6095.8|6098.3|6095.5|6099.1|6096.3|6098.3|6095.5|0
1612992110000|2021-02-10 21:21:50|6098.6|6095.8|6098.6|6095.8|6098.6|6095.8|6098.6|6095.8|1
1612992120000|2021-02-10 21:22:00|6098.3|6095.5|6098.8|6096|6098.8|6096|6098.3|6095.5|0
1612992130000|2021-02-10 21:22:10|6098.6|6095.8|6098.8|6096|6098.8|6096|6098.3|6095.5|1
1612992140000|2021-02-10 21:22:20|6098.3|6095.5|6098.3|6095.5|6098.3|6095.5|6098.3|6095.5|0
1612992150000|2021-02-10 21:22:30|6098.6|6095.8|6098.8|6096|6098.8|6096|6098.6|6095.8|0
1612992160000|2021-02-10 21:22:40|6099.1|6096.3|6100.1|6097.3|6100.1|6097.3|6099.1|6096.3|0
1612992170000|2021-02-10 21:22:50|6100.3|6097.5|6100.3|6097.5|6100.3|6097.5|6100.3|6097.5|1
1612992180000|2021-02-10 21:23:00|6100.1|6097.3|6099.8|6097|6100.1|6097.3|6099.6|6096.8|0
1612992190000|2021-02-10 21:23:10|6100.1|6097.3|6100.1|6097.3|6100.1|6097.3|6100.1|6097.3|0
1612992200000|2021-02-10 21:23:20|6100.3|6097.5|6099.8|6097|6100.3|6097.5|6099.8|6097|1
1612992210000|2021-02-10 21:23:30|6100.1|6097.3|6099.6|6096.8|6100.1|6097.3|6099.6|6096.8|0
1612992240000|2021-02-10 21:24:00|6099.3|6096.5|6099.1|6096.3|6099.3|6096.5|6099.1|6096.3|0
1612992260000|2021-02-10 21:24:20|6098.8|6096|6098.6|6095.8|6098.8|6096|6098.6|6095.8|5
1612992280000|2021-02-10 21:24:40|6098.3|6095.5|6098.3|6095.5|6098.6|6095.8|6098.3|6095.5|1
1612992300000|2021-02-10 21:25:00|6098.6|6095.8|6098.6|6095.8|6098.6|6095.8|6098.6|6095.8|1
1612992310000|2021-02-10 21:25:10|6098.3|6095.5|6098.3|6095.5|6098.3|6095.5|6098.3|6095.5|1
1612992320000|2021-02-10 21:25:20|6097.8|6095|6098.3|6095.5|6098.3|6095.5|6097.8|6095|4
1612992330000|2021-02-10 21:25:30|6098.6|6095.8|6098.6|6095.8|6098.6|6095.8|6098.6|6095.8|0
1612992350000|2021-02-10 21:25:50|6098.3|6095.5|6098.1|6095.3|6098.3|6095.5|6098.1|6095.3|2
1612992380000|2021-02-10 21:26:20|6098.3|6095.5|6098.3|6095.5|6098.3|6095.5|6098.3|6095.5|0
1612992400000|2021-02-10 21:26:40|6098.1|6095.3|6098.1|6095.3|6098.3|6095.5|6098.1|6095.3|1
1612992420000|2021-02-10 21:27:00|6098.3|6095.5|6098.1|6095.3|6098.3|6095.5|6098.1|6095.3|6
1612992450000|2021-02-10 21:27:30|6097.3|6094.5|6096.6|6093.8|6098.3|6095.5|6096.3|6093.5|7
1612992460000|2021-02-10 21:27:40|6096.3|6093.5|6096.3|6093.5|6096.3|6093.5|6096.3|6093.5|0
1612992470000|2021-02-10 21:27:50|6096.6|6093.8|6096.3|6093.5|6096.6|6093.8|6096.3|6093.5|6
1612992480000|2021-02-10 21:28:00|6096.6|6093.8|6096.3|6093.5|6096.6|6093.8|6096.3|6093.5|0
1612992490000|2021-02-10 21:28:10|6096.6|6093.8|6096.6|6093.8|6096.6|6093.8|6096.6|6093.8|6
1612992500000|2021-02-10 21:28:20|6096.3|6093.5|6096.6|6093.8|6096.6|6093.8|6096.3|6093.5|0
1612992510000|2021-02-10 21:28:30|6096.3|6093.5|6096.6|6093.8|6096.6|6093.8|6096.3|6093.5|0
1612992520000|2021-02-10 21:28:40|6096.8|6094|6096.3|6093.5|6097.1|6094.3|6096.3|6093.5|2
1612992540000|2021-02-10 21:29:00|6096.6|6093.8|6096.3|6093.5|6096.6|6093.8|6096.3|6093.5|4
1612992570000|2021-02-10 21:29:30|6096.6|6093.8|6096.6|6093.8|6096.6|6093.8|6096.6|6093.8|3
1612992580000|2021-02-10 21:29:40|6096.3|6093.5|6096.3|6093.5|6096.3|6093.5|6096.1|6093.3|2
1612992600000|2021-02-10 21:30:00|6096.6|6093.8|6099.3|6096.5|6099.3|6096.5|6096.3|6093.5|6
1612992610000|2021-02-10 21:30:10|6099|6096.2|6099.3|6096.5|6099.3|6096.5|6098.3|6095.5|1
1612992620000|2021-02-10 21:30:20|6099.6|6096.8|6099.1|6096.3|6099.6|6096.8|6098.8|6096|3
1612992630000|2021-02-10 21:30:30|6099.3|6096.5|6099.3|6096.5|6099.6|6096.8|6099|6096.2|3
1612992640000|2021-02-10 21:30:40|6099.6|6096.8|6100.3|6097.5|6100.3|6097.5|6099.6|6096.8|4
1612992650000|2021-02-10 21:30:50|6100|6097.2|6100|6097.2|6100.3|6097.5|6100|6097.2|0
1612992660000|2021-02-10 21:31:00|6099.8|6097|6100.3|6097.5|6100.3|6097.5|6099.8|6097|0
1612992670000|2021-02-10 21:31:10|6100.5|6097.7|6099.5|6096.7|6100.5|6097.7|6099.5|6096.7|8
1612992680000|2021-02-10 21:31:20|6099.8|6097|6099|6096.2|6100|6097.2|6099|6096.2|5
1612992690000|2021-02-10 21:31:30|6099.3|6096.5|6099.3|6096.5|6099.3|6096.5|6099.3|6096.5|0
1612992700000|2021-02-10 21:31:40|6098.5|6095.7|6099|6096.2|6099|6096.2|6098.5|6095.7|1
1612992710000|2021-02-10 21:31:50|6098.8|6096|6098|6095.2|6098.8|6096|6098|6095.2|0
1612992720000|2021-02-10 21:32:00|6098.3|6095.5|6097.3|6094.5|6098.3|6095.5|6097.3|6094.5|10
1612992730000|2021-02-10 21:32:10|6097.8|6095|6097.8|6095|6097.8|6095|6097.8|6095|2
1612992740000|2021-02-10 21:32:20|6097.3|6094.5|6097.3|6094.5|6097.3|6094.5|6097.3|6094.5|6
1612992750000|2021-02-10 21:32:30|6097.5|6094.7|6097.5|6094.7|6097.8|6095|6097.5|6094.7|6
1612992760000|2021-02-10 21:32:40|6097.3|6094.5|6097.3|6094.5|6097.3|6094.5|6097.3|6094.5|0
1612992780000|2021-02-10 21:33:00|6096.8|6094|6096|6093.2|6096.8|6094|6095.8|6093|9
1612992790000|2021-02-10 21:33:10|6095.5|6092.7|6095.3|6092.5|6095.5|6092.7|6094.8|6092|18
1612992800000|2021-02-10 21:33:20|6094.8|6092|6096.1|6093.3|6096.1|6093.3|6094.8|6092|11
1612992810000|2021-02-10 21:33:30|6096.3|6093.5|6096.8|6094|6096.8|6094|6096.3|6093.5|0
1612992820000|2021-02-10 21:33:40|6097.3|6094.5|6097.3|6094.5|6097.3|6094.5|6097.3|6094.5|0
1612992840000|2021-02-10 21:34:00|6097|6094.2|6097.3|6094.5|6097.5|6094.7|6097|6094.2|3
1612992850000|2021-02-10 21:34:10|6097|6094.2|6097|6094.2|6097|6094.2|6097|6094.2|0
1612992860000|2021-02-10 21:34:20|6097.3|6094.5|6097|6094.2|6097.3|6094.5|6097|6094.2|0
1612992870000|2021-02-10 21:34:30|6097.3|6094.5|6097.3|6094.5|6097.3|6094.5|6097.3|6094.5|0
1612992880000|2021-02-10 21:34:40|6097.9|6093.9|6093.5|6090.7|6097.9|6093.9|6093.5|6090.7|40
1612992900000|2021-02-10 21:35:00|6094|6091.2|6094|6091.2|6094|6091.2|6094|6091.2|0
1612992910000|2021-02-10 21:35:10|6093.3|6090.5|6093.3|6090.5|6093.3|6090.5|6093.3|6090.5|1
1612992920000|2021-02-10 21:35:20|6094|6091.2|6094|6091.2|6094|6091.2|6094|6091.2|3
1612992930000|2021-02-10 21:35:30|6093.8|6091|6093.8|6091|6094|6091.2|6093.5|6090.7|0
1612992940000|2021-02-10 21:35:40|6094|6091.2|6094|6091.2|6094.3|6091.5|6094|6091.2|323
1612992950000|2021-02-10 21:35:50|6094.3|6091.5|6094|6091.2|6094.3|6091.5|6094|6091.2|100
1612992960000|2021-02-10 21:36:00|6094.3|6091.5|6094.6|6091.8|6094.6|6091.8|6094|6091.2|13
1612992970000|2021-02-10 21:36:10|||||||||21
1612992980000|2021-02-10 21:36:20|6093.5|6090.7|6093.8|6091|6094.6|6091.8|6093|6090.2|32
1612992990000|2021-02-10 21:36:30|6094|6091.2|6094.1|6091.3|6094.3|6091.5|6093.8|6091|4
1612993000000|2021-02-10 21:36:40|6093|6090.2|6093.5|6090.7|6093.5|6090.7|6093|6090.2|134
1612993010000|2021-02-10 21:36:50|6093.3|6090.5|6093.5|6090.7|6093.5|6090.7|6093.3|6090.5|2
1612993020000|2021-02-10 21:37:00|||||||||1
1612993030000|2021-02-10 21:37:10|6094|6091.2|6094|6091.2|6094|6091.2|6094|6091.2|0
1612993050000|2021-02-10 21:37:30|||||||||1
1612993060000|2021-02-10 21:37:40|||||||||3
1612993070000|2021-02-10 21:37:50|||||||||4
1612993080000|2021-02-10 21:38:00|||||||||13
1612993090000|2021-02-10 21:38:10|||||||||4
1612993110000|2021-02-10 21:38:30|||||||||5
1612993120000|2021-02-10 21:38:40|6093.5|6090.7|6092.5|6089.7|6093.5|6090.7|6092.3|6089.5|15
1612993130000|2021-02-10 21:38:50|6092.3|6089.5|6092.5|6089.7|6092.5|6089.7|6092.3|6089.5|0
1612993140000|2021-02-10 21:39:00|6092.3|6089.5|6089.5|6086.7|6092.5|6089.7|6089.5|6086.7|40
1612993150000|2021-02-10 21:39:10|6090|6087.2|6090.5|6087.7|6090.5|6087.7|6090|6087.2|5
1612993170000|2021-02-10 21:39:30|6091.3|6088.5|6091.5|6088.7|6091.5|6088.7|6091.3|6088.5|0
1612993180000|2021-02-10 21:39:40|6092|6089.2|6091.8|6089|6092.3|6089.5|6091.8|6089|4
1612993200000|2021-02-10 21:40:00|6091.5|6088.7|6091.5|6088.7|6091.5|6088.7|6091.3|6088.5|1
1612993210000|2021-02-10 21:40:10|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|0
1612993220000|2021-02-10 21:40:20|6091|6088.2|6091.3|6088.5|6091.5|6088.7|6091|6088.2|28
1612993230000|2021-02-10 21:40:30|6090.8|6088|6093|6090.2|6093.5|6090.7|6090.8|6088|10
1612993240000|2021-02-10 21:40:40|6093.8|6091|6093|6090.2|6093.8|6091|6093|6090.2|2
1612993250000|2021-02-10 21:40:50|6092.3|6089.5|6092.3|6089.5|6092.5|6089.7|6091.8|6089|2
1612993260000|2021-02-10 21:41:00|6092.5|6089.7|6092.8|6090|6092.8|6090|6092|6089.2|0
1612993270000|2021-02-10 21:41:10|6091|6088.2|6090.3|6087.5|6091|6088.2|6090.3|6087.5|7
1612993280000|2021-02-10 21:41:20|6090|6087.2|6090.5|6087.7|6090.5|6087.7|6089.8|6087|3
1612993290000|2021-02-10 21:41:30|6090.8|6088|6090.8|6088|6091.5|6088.7|6090.5|6087.7|6
1612993300000|2021-02-10 21:41:40|6091.5|6088.7|6091.8|6089|6091.8|6089|6091.3|6088.5|0
1612993310000|2021-02-10 21:41:50|6091.3|6088.5|6091.5|6088.7|6091.5|6088.7|6091.3|6088.5|0
1612993320000|2021-02-10 21:42:00|6091.8|6089|6091.8|6089|6091.8|6089|6091.8|6089|0
1612993330000|2021-02-10 21:42:10|6091.5|6088.7|6091.5|6088.7|6091.5|6088.7|6091.5|6088.7|1
1612993340000|2021-02-10 21:42:20|6091.8|6089|6091.8|6089|6091.8|6089|6091.8|6089|3
1612993350000|2021-02-10 21:42:30|6092|6089.2|6092|6089.2|6092|6089.2|6092|6089.2|1
1612993360000|2021-02-10 21:42:40|6092.3|6089.5|6092.5|6089.7|6092.5|6089.7|6092.3|6089.5|4
1612993370000|2021-02-10 21:42:50|6092.3|6089.5|6092.3|6089.5|6092.5|6089.7|6092|6089.2|25
1612993380000|2021-02-10 21:43:00|6092.5|6089.7|6092.8|6090|6094|6091.2|6092|6089.2|6
1612993390000|2021-02-10 21:43:10|6092.3|6089.5|6092.5|6089.7|6092.5|6089.7|6092.3|6089.5|0
1612993400000|2021-02-10 21:43:20|6092.8|6090|6093.5|6090.7|6093.8|6091|6092.8|6090|1
1612993430000|2021-02-10 21:43:50|||||||||2
1612993440000|2021-02-10 21:44:00|6093.8|6091|6093.8|6091|6094|6091.2|6093.5|6090.7|4
1612993450000|2021-02-10 21:44:10|6093.5|6090.7|6093.5|6090.7|6093.5|6090.7|6093.5|6090.7|3
1612993460000|2021-02-10 21:44:20|6093.8|6091|6093.8|6091|6093.8|6091|6093.5|6090.7|8
1612993470000|2021-02-10 21:44:30|6093.5|6090.7|6093.5|6090.7|6093.5|6090.7|6093.5|6090.7|1
1612993480000|2021-02-10 21:44:40|6094|6091.2|6094|6091.2|6094|6091.2|6094|6091.2|5
1612993490000|2021-02-10 21:44:50|6093.8|6091|6094|6091.2|6094|6091.2|6093.8|6091|2
1612993500000|2021-02-10 21:45:00|6095.8|6093|6094|6091.2|6097.3|6094.5|6094|6091.2|15
1612993520000|2021-02-10 21:45:20|6093.8|6091|6094|6091.2|6094.3|6091.5|6093.5|6090.7|0
1612993530000|2021-02-10 21:45:30|6094.3|6091.5|6094|6091.2|6094.3|6091.5|6094|6091.2|0
1612993550000|2021-02-10 21:45:50|6094.3|6091.5|6094|6091.2|6094.3|6091.5|6094|6091.2|0
1612993560000|2021-02-10 21:46:00|6093.5|6090.7|6093.5|6090.7|6093.8|6091|6093.5|6090.7|0
1612993570000|2021-02-10 21:46:10|6093|6090.2|6093.3|6090.5|6093.3|6090.5|6092|6089.2|10
1612993580000|2021-02-10 21:46:20|6094|6091.2|6093.5|6090.7|6094|6091.2|6093.5|6090.7|0
1612993590000|2021-02-10 21:46:30|6093.3|6090.5|6093|6090.2|6093.3|6090.5|6093|6090.2|0
1612993600000|2021-02-10 21:46:40|6093.5|6090.7|6093|6090.2|6093.5|6090.7|6093|6090.2|0
1612993610000|2021-02-10 21:46:50|6092.8|6090|6092.5|6089.7|6092.8|6090|6092.5|6089.7|1
1612993620000|2021-02-10 21:47:00|6094|6091.2|6093|6090.2|6094|6091.2|6093|6090.2|4
1612993630000|2021-02-10 21:47:10|6093.3|6090.5|6094.5|6091.7|6094.5|6091.7|6093.3|6090.5|5
1612993640000|2021-02-10 21:47:20|6094.8|6092|6096|6093.2|6096|6093.2|6094.8|6092|4
1612993680000|2021-02-10 21:48:00|6096.3|6093.5|6096|6093.2|6096.3|6093.5|6095.8|6093|1
1612993690000|2021-02-10 21:48:10|6096.3|6093.5|6096|6093.2|6096.3|6093.5|6096|6093.2|0
1612993700000|2021-02-10 21:48:20|6096.3|6093.5|6096|6093.2|6096.3|6093.5|6095.8|6093|0
1612993710000|2021-02-10 21:48:30|6096.3|6093.5|6095.8|6093|6096.3|6093.5|6095.8|6093|3
1612993720000|2021-02-10 21:48:40|6096.3|6093.5|6096.8|6094|6096.8|6094|6095.8|6093|18
1612993730000|2021-02-10 21:48:50|6096.3|6093.5|6096.8|6094|6097|6094.2|6096.3|6093.5|5
1612993740000|2021-02-10 21:49:00|6096.5|6093.7|6096.5|6093.7|6096.5|6093.7|6096.5|6093.7|3
1612993750000|2021-02-10 21:49:10|6096.8|6094|6096.8|6094|6097.3|6094.5|6096.3|6093.5|15
1612993760000|2021-02-10 21:49:20|6096.5|6093.7|6096.3|6093.5|6097.5|6094.7|6096.3|6093.5|20
1612993770000|2021-02-10 21:49:30|6095.8|6093|6095|6092.2|6095.8|6093|6094.5|6091.7|7
1612993780000|2021-02-10 21:49:40|6094.8|6092|6092.5|6089.7|6095|6092.2|6092.5|6089.7|3
1612993790000|2021-02-10 21:49:50|6092.3|6089.5|6092.5|6089.7|6093.3|6090.5|6092.3|6089.5|2
1612993800000|2021-02-10 21:50:00|6092.8|6090|6092.8|6090|6093.3|6090.5|6092.8|6090|5
1612993810000|2021-02-10 21:50:10|6092.3|6089.5|6092.8|6090|6092.8|6090|6091.8|6089|10
1612993820000|2021-02-10 21:50:20|6092.3|6089.5|6093|6090.2|6093|6090.2|6092|6089.2|11
1612993830000|2021-02-10 21:50:30|6092.8|6090|6092.5|6089.7|6092.8|6090|6092.5|6089.7|0
1612993850000|2021-02-10 21:50:50|6093|6090.2|6093.3|6090.5|6093.3|6090.5|6093|6090.2|0
1612993860000|2021-02-10 21:51:00|6093|6090.2|6093.3|6090.5|6093.3|6090.5|6092.5|6089.7|8
1612993870000|2021-02-10 21:51:10|6092.5|6089.7|6092|6089.2|6093.3|6090.5|6090.8|6088|55
1612993880000|2021-02-10 21:51:20|6092.3|6089.5|6092|6089.2|6092.8|6090|6091.8|6089|6
1612993890000|2021-02-10 21:51:30|6092.3|6089.5|6091.8|6089|6092.5|6089.7|6091.8|6089|19
1612993900000|2021-02-10 21:51:40|6092|6089.2|6092|6089.2|6092|6089.2|6091.8|6089|2
1612993910000|2021-02-10 21:51:50|6091.8|6089|6092.3|6089.5|6092.3|6089.5|6091.8|6089|1
1612993930000|2021-02-10 21:52:10|6091.8|6089|6092|6089.2|6092|6089.2|6091.5|6088.7|5
1612993950000|2021-02-10 21:52:30|6091.8|6089|6091.8|6089|6091.8|6089|6091.8|6089|2
1612993960000|2021-02-10 21:52:40|6092|6089.2|6092|6089.2|6092.3|6089.5|6092|6089.2|53
1612993980000|2021-02-10 21:53:00|6091.8|6089|6092|6089.2|6092|6089.2|6091.8|6089|0
1612994010000|2021-02-10 21:53:30|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|1
1612994030000|2021-02-10 21:53:50|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|11
1612994040000|2021-02-10 21:54:00|6091.5|6088.7|6091.5|6088.7|6091.5|6088.7|6091.5|6088.7|0
1612994050000|2021-02-10 21:54:10|6092.5|6089.7|6091.8|6089|6092.5|6089.7|6091.5|6088.7|5
1612994060000|2021-02-10 21:54:20|6091.5|6088.7|6091.5|6088.7|6091.5|6088.7|6091.5|6088.7|0
1612994070000|2021-02-10 21:54:30|6091.8|6089|6091.5|6088.7|6091.8|6089|6091.5|6088.7|1
1612994080000|2021-02-10 21:54:40|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|0
1612994090000|2021-02-10 21:54:50|6091|6088.2|6091.3|6088.5|6091.3|6088.5|6091|6088.2|0
1612994100000|2021-02-10 21:55:00|6091|6088.2|6092|6089.2|6092|6089.2|6091|6088.2|16
1612994110000|2021-02-10 21:55:10|6091.8|6089|6092|6089.2|6092|6089.2|6091.3|6088.5|3
1612994120000|2021-02-10 21:55:20|6091.8|6089|6092|6089.2|6092|6089.2|6091.8|6089|0
1612994130000|2021-02-10 21:55:30|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|0
1612994140000|2021-02-10 21:55:40|6091.5|6088.7|6092|6089.2|6092|6089.2|6091.5|6088.7|3
1612994150000|2021-02-10 21:55:50|6091.8|6089|6092|6089.2|6092.3|6089.5|6091.8|6089|0
1612994160000|2021-02-10 21:56:00|6091.8|6089|6091.8|6089|6091.8|6089|6091.8|6089|0
1612994170000|2021-02-10 21:56:10|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|0
1612994200000|2021-02-10 21:56:40|6091|6088.2|6091|6088.2|6091|6088.2|6091|6088.2|0
1612994210000|2021-02-10 21:56:50|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|2
1612994220000|2021-02-10 21:57:00|6091.5|6088.7|6091.3|6088.5|6092|6089.2|6091.3|6088.5|2
1612994230000|2021-02-10 21:57:10|6091|6088.2|6091|6088.2|6091|6088.2|6091|6088.2|1
1612994250000|2021-02-10 21:57:30|6091.3|6088.5|6091|6088.2|6091.3|6088.5|6091|6088.2|1
1612994280000|2021-02-10 21:58:00|6090.5|6087.7|6090.5|6087.7|6090.5|6087.7|6090.5|6087.7|4
1612994290000|2021-02-10 21:58:10|6090.8|6088|6092|6089.2|6093.1|6089.5|6090.8|6088|10
1612994300000|2021-02-10 21:58:20|6091.8|6089|6091.8|6089|6091.8|6089|6091|6088.2|1
1612994320000|2021-02-10 21:58:40|6092|6089.2|6092.8|6090|6092.8|6090|6092|6089.2|1
1612994330000|2021-02-10 21:58:50|6096.1|6086.1|6095.4|6085.4|6096.1|6088.9|6092.1|6085.4|0
1612994340000|2021-02-10 21:59:00|6092.6|6088.6|6092.6|6088.6|6092.6|6089|6091.8|6088.6|3
1612994350000|2021-02-10 21:59:10|6093.1|6089.1|6094.3|6091.5|6094.3|6091.5|6093.1|6089.1|1
1612994360000|2021-02-10 21:59:20|6094.8|6092|6094.8|6092|6094.8|6092|6094.8|6092|1
1612994370000|2021-02-10 21:59:30|6095.1|6091.1|6095.1|6091.1|6095.1|6091.1|6095.1|6091.1|3
1612994380000|2021-02-10 21:59:40|6094.8|6092|6095.9|6091.9|6095.9|6092|6094.8|6091.6|10
1612994390000|2021-02-10 21:59:50|6097|6094.2|6097|6094.2|6097|6094.2|6097|6094.2|24
1612994410000|2021-02-10 22:00:10|6097.5|6094.7|6097.3|6094.5|6097.8|6095|6097.3|6094.5|1
1612994460000|2021-02-10 22:01:00|6099.4|6089.4|6091.9|6087.9|6099.4|6089.7|6091.8|6086.9|1
1612994470000|2021-02-10 22:01:10|6092.5|6089.7|6091.9|6087.9|6096.4|6091|6091.9|6085.4|2
1612994480000|2021-02-10 22:01:20|6095.1|6085.1|6092.9|6088.9|6095.4|6088.9|6092.9|6085.1|3
1612994490000|2021-02-10 22:01:30|6095.6|6085.6|6095.4|6085.4|6095.6|6085.6|6095.4|6085.4|0
1612994620000|2021-02-10 22:03:40|6095.1|6085.1|6095.1|6085.1|6095.1|6085.1|6095.1|6085.1|0
1612994680000|2021-02-10 22:04:40|6095.4|6085.4|6095.4|6085.4|6095.4|6085.4|6095.4|6085.4|0
1612994780000|2021-02-10 22:06:20|6095.1|6085.1|6092.6|6088.6|6095.1|6088.6|6092.6|6085.1|1
1612994790000|2021-02-10 22:06:30|6092.9|6088.9|6092.9|6088.9|6092.9|6088.9|6092.9|6088.9|0
1612995070000|2021-02-10 22:11:10|6096.1|6092.1|6096.1|6092.1|6096.1|6092.1|6096.1|6092.1|2
1612995120000|2021-02-10 22:12:00|6095.8|6093|6095.8|6093|6095.8|6093|6095.8|6093|0
1612995130000|2021-02-10 22:12:10|6096.1|6092.1|6096.1|6092.1|6096.1|6092.1|6096.1|6092.1|0
1612995150000|2021-02-10 22:12:30|6095.5|6092.7|6096|6093.2|6096|6093.2|6095.5|6092.7|0
1612996110000|2021-02-10 22:28:30|||||||||6
1612996200000|2021-02-10 22:30:00|6096.2|6093.4|6096.2|6093.4|6096.2|6093.4|6096.2|6093.4|0
1612996480000|2021-02-10 22:34:40|6097|6094.2|6097|6094.2|6097|6094.2|6097|6094.2|4
1612996550000|2021-02-10 22:35:50|||||||||6
1612996590000|2021-02-10 22:36:30|6095.5|6092.7|6095.5|6092.7|6095.5|6092.7|6095.5|6092.7|1
1612996600000|2021-02-10 22:36:40|6093.7|6090.9|6093.7|6090.9|6093.7|6090.9|6093.7|6090.9|36
1612996620000|2021-02-10 22:37:00|6091.2|6088.4|6091.2|6088.4|6091.2|6088.4|6091.2|6088.4|9
1612996650000|2021-02-10 22:37:30|||||||||1
1612996830000|2021-02-10 22:40:30|6091.5|6088.7|6091.5|6088.7|6091.5|6088.7|6091.5|6088.7|0
1612996940000|2021-02-10 22:42:20|||||||||2
1612997300000|2021-02-10 22:48:20|||||||||2
1612997350000|2021-02-10 22:49:10|||||||||3
1612997370000|2021-02-10 22:49:30|6091|6088.2|6091|6088.2|6091|6088.2|6091|6088.2|0
1612997820000|2021-02-10 22:57:00|6090.5|6087.7|6090.6|6086.6|6090.6|6087.7|6090.5|6086.6|2
1612997990000|2021-02-10 22:59:50|||||||||6
1613005200000|2021-02-11 01:00:00|6085.8|6083|6086.3|6083.5|6086.8|6084|6085.8|6083|12
1613005210000|2021-02-11 01:00:10|6087.1|6084.3|6086.1|6083.3|6087.1|6084.3|6086.1|6083.3|8
1613005220000|2021-02-11 01:00:20|||||||||2
1613005230000|2021-02-11 01:00:30|6085.6|6082.8|6085.3|6082.5|6085.6|6082.8|6085.1|6082.3|49
1613005240000|2021-02-11 01:00:40|6085.6|6082.8|6086.1|6083.3|6086.1|6083.3|6085.6|6082.8|2
1613005250000|2021-02-11 01:00:50|6085.3|6082.5|6085.3|6082.5|6085.3|6082.5|6085.3|6082.5|14
1613005260000|2021-02-11 01:01:00|6086.3|6083.5|6090.8|6088|6091.3|6088.5|6086.3|6083.5|50
1613005270000|2021-02-11 01:01:10|6091.3|6088.5|6090.3|6087.5|6091.3|6088.5|6090.3|6087.5|64
1613005280000|2021-02-11 01:01:20|6089.1|6086.3|6088.3|6085.5|6089.1|6086.3|6088.3|6085.5|9
1613005290000|2021-02-11 01:01:30|6086.8|6084|6087.1|6084.3|6087.8|6085|6086.8|6084|34
1613005300000|2021-02-11 01:01:40|6086.1|6083.3|6085.6|6082.8|6086.1|6083.3|6085.3|6082.5|33
1613005310000|2021-02-11 01:01:50|6085.8|6083|6084.8|6082|6085.8|6083|6084.8|6082|28
1613005320000|2021-02-11 01:02:00|6084.3|6081.5|6082.8|6080|6084.8|6082|6080.8|6078|81
1613005330000|2021-02-11 01:02:10|6081.8|6079|6082.1|6079.3|6082.3|6079.5|6080.6|6077.8|32
1613005340000|2021-02-11 01:02:20|6082.3|6079.5|6083.8|6081|6083.8|6081|6082.3|6079.5|7
1613005350000|2021-02-11 01:02:30|6084.1|6081.3|6082.8|6080|6084.1|6081.3|6081.6|6078.8|37
1613005360000|2021-02-11 01:02:40|6082.6|6079.8|6082.8|6080|6082.8|6080|6082.6|6079.8|1
1613005370000|2021-02-11 01:02:50|6081.1|6078.3|6082.1|6079.3|6082.1|6079.3|6081.1|6078.3|27
1613005380000|2021-02-11 01:03:00|6081.8|6079|6082.3|6079.5|6082.3|6079.5|6081.8|6079|7
1613005390000|2021-02-11 01:03:10|6083.1|6080.3|6083.1|6080.3|6083.1|6080.3|6083.1|6080.3|0
1613005400000|2021-02-11 01:03:20|6084.1|6081.3|6083.3|6080.5|6084.1|6081.3|6083.1|6080.3|8
1613005410000|2021-02-11 01:03:30|6083.1|6080.3|6082.8|6080|6083.8|6081|6082.8|6080|72
1613005420000|2021-02-11 01:03:40|||||||||35
1613005430000|2021-02-11 01:03:50|6083.1|6080.3|6082.8|6080|6083.1|6080.3|6082.8|6080|23
1613005440000|2021-02-11 01:04:00|6082.1|6079.3|6080.1|6077.3|6082.1|6079.3|6080.1|6077.3|23
1613005450000|2021-02-11 01:04:10|6079.8|6077|6079.6|6076.8|6079.8|6077|6079.6|6076.8|1
1613005460000|2021-02-11 01:04:20|6080.1|6077.3|6080.1|6077.3|6080.1|6077.3|6080.1|6077.3|0
1613005470000|2021-02-11 01:04:30|6080.8|6078|6080.8|6078|6080.8|6078|6080.8|6078|6
1613005480000|2021-02-11 01:04:40|6081.1|6078.3|6080.6|6077.8|6081.3|6078.5|6080.3|6077.5|6
1613005490000|2021-02-11 01:04:50|6080.3|6077.5|6080.1|6077.3|6080.3|6077.5|6080.1|6077.3|7
1613005500000|2021-02-11 01:05:00|6080.3|6077.5|6081.6|6078.8|6081.8|6079|6080.3|6077.5|4
1613005510000|2021-02-11 01:05:10|6081.8|6079|6082.1|6079.3|6082.1|6079.3|6081.8|6079|0
1613005520000|2021-02-11 01:05:20|6082.6|6079.8|6082.1|6079.3|6082.6|6079.8|6082.1|6079.3|4
1613005530000|2021-02-11 01:05:30|6082.3|6079.5|6082.8|6080|6082.8|6080|6082.3|6079.5|1
1613005540000|2021-02-11 01:05:40|6082.6|6079.8|6082.1|6079.3|6082.6|6079.8|6082.1|6079.3|0
1613005550000|2021-02-11 01:05:50|6081.8|6079|6082.1|6079.3|6082.1|6079.3|6081.8|6079|2
1613005560000|2021-02-11 01:06:00|6082.8|6080|6082.3|6079.5|6082.8|6080|6082.3|6079.5|3
1613005570000|2021-02-11 01:06:10|6081.8|6079|6081.8|6079|6081.8|6079|6081.8|6079|11
1613005590000|2021-02-11 01:06:30|6081.6|6078.8|6081.6|6078.8|6081.6|6078.8|6081.6|6078.8|2
1613005620000|2021-02-11 01:07:00|6081.3|6078.5|6082.3|6079.5|6082.3|6079.5|6081.3|6078.5|7
1613005630000|2021-02-11 01:07:10|6082.1|6079.3|6081.3|6078.5|6082.3|6079.5|6081.3|6078.5|1
1613005640000|2021-02-11 01:07:20|6081.1|6078.3|6080.3|6077.5|6081.1|6078.3|6080.3|6077.5|3
1613005650000|2021-02-11 01:07:30|6080.1|6077.3|6080.1|6077.3|6080.1|6077.3|6080.1|6077.3|2
1613005660000|2021-02-11 01:07:40|6080.3|6077.5|6080.1|6077.3|6080.6|6077.8|6080.1|6077.3|0
1613005670000|2021-02-11 01:07:50|||||||||1
1613005680000|2021-02-11 01:08:00|6080.3|6077.5|6081.3|6078.5|6081.3|6078.5|6080.3|6077.5|3
1613005690000|2021-02-11 01:08:10|6082.1|6079.3|6082.1|6079.3|6082.3|6079.5|6082.1|6079.3|2
1613005700000|2021-02-11 01:08:20|6082.3|6079.5|6082.3|6079.5|6082.3|6079.5|6082.3|6079.5|1
1613005710000|2021-02-11 01:08:30|6083.1|6080.3|6081.8|6079|6083.1|6080.3|6081.8|6079|4
1613005720000|2021-02-11 01:08:40|6081.3|6078.5|6080.1|6077.3|6081.3|6078.5|6080.1|6077.3|2
1613005730000|2021-02-11 01:08:50|||||||||2
1613005740000|2021-02-11 01:09:00|6079.3|6076.5|6079.8|6077|6079.8|6077|6079.1|6076.3|3
1613005750000|2021-02-11 01:09:10|6080.1|6077.3|6081.1|6078.3|6081.1|6078.3|6079.8|6077|12
1613005760000|2021-02-11 01:09:20|||||||||1
1613005770000|2021-02-11 01:09:30|6081.8|6079|6081.1|6078.3|6082.1|6079.3|6081.1|6078.3|7
1613005780000|2021-02-11 01:09:40|6080.8|6078|6080.8|6078|6080.8|6078|6080.8|6078|2
1613005790000|2021-02-11 01:09:50|||||||||1
1613005800000|2021-02-11 01:10:00|6080.6|6077.8|6081.1|6078.3|6081.1|6078.3|6080.6|6077.8|2
1613005810000|2021-02-11 01:10:10|6081.6|6078.8|6081.6|6078.8|6081.6|6078.8|6081.6|6078.8|0
1613005830000|2021-02-11 01:10:30|6081.3|6078.5|6082.1|6079.3|6082.1|6079.3|6081.3|6078.5|2
1613005840000|2021-02-11 01:10:40|6082.6|6079.8|6083.1|6080.3|6083.1|6080.3|6082.6|6079.8|1
1613005850000|2021-02-11 01:10:50|6083.3|6080.5|6083.3|6080.5|6083.3|6080.5|6083.3|6080.5|1
1613005860000|2021-02-11 01:11:00|6084.1|6081.3|6084.1|6081.3|6084.1|6081.3|6084.1|6081.3|1
1613005870000|2021-02-11 01:11:10|6084.3|6081.5|6084.6|6081.8|6084.6|6081.8|6084.3|6081.5|4
1613005890000|2021-02-11 01:11:30|6084.8|6082|6084.8|6082|6084.8|6082|6084.8|6082|0
1613005900000|2021-02-11 01:11:40|6084.3|6081.5|6084.1|6081.3|6084.3|6081.5|6084.1|6081.3|0
1613005910000|2021-02-11 01:11:50|6083.3|6080.5|6081.3|6078.5|6083.3|6080.5|6081.3|6078.5|214
1613005920000|2021-02-11 01:12:00|6081.1|6078.3|6081.1|6078.3|6081.6|6078.8|6081.1|6078.3|6
1613005930000|2021-02-11 01:12:10|6080.8|6078|6080.1|6077.3|6080.8|6078|6080.1|6077.3|6
1613005940000|2021-02-11 01:12:20|||||||||1
1613005960000|2021-02-11 01:12:40|6081.1|6078.3|6081.1|6078.3|6081.1|6078.3|6081.1|6078.3|9
1613005970000|2021-02-11 01:12:50|||||||||1
1613005980000|2021-02-11 01:13:00|||||||||2
1613005990000|2021-02-11 01:13:10|||||||||6
1613006000000|2021-02-11 01:13:20|||||||||1
1613006020000|2021-02-11 01:13:40|6080.6|6077.8|6081.1|6078.3|6081.1|6078.3|6080.3|6077.5|5
1613006030000|2021-02-11 01:13:50|6080.6|6077.8|6080.6|6077.8|6080.6|6077.8|6080.1|6077.3|3
1613006040000|2021-02-11 01:14:00|6080.1|6077.3|6080.6|6077.8|6080.6|6077.8|6080.1|6077.3|4
1613006050000|2021-02-11 01:14:10|6080.3|6077.5|6080.1|6077.3|6080.3|6077.5|6080.1|6077.3|2
1613006070000|2021-02-11 01:14:30|6080.3|6077.5|6080.1|6077.3|6080.6|6077.8|6080.1|6077.3|3
1613006080000|2021-02-11 01:14:40|6080.3|6077.5|6080.1|6077.3|6080.3|6077.5|6080.1|6077.3|1
1613006090000|2021-02-11 01:14:50|6080.3|6077.5|6080.3|6077.5|6080.3|6077.5|6080.1|6077.3|1
1613006100000|2021-02-11 01:15:00|6080.8|6078|6081.1|6078.3|6081.1|6078.3|6080.6|6077.8|2
1613006110000|2021-02-11 01:15:10|6080.6|6077.8|6080.1|6077.3|6080.8|6078|6080.1|6077.3|3
1613006120000|2021-02-11 01:15:20|6080.6|6077.8|6080.1|6077.3|6080.6|6077.8|6080.1|6077.3|0
1613006130000|2021-02-11 01:15:30|6080.3|6077.5|6080.3|6077.5|6080.3|6077.5|6080.3|6077.5|11
1613006140000|2021-02-11 01:15:40|6080.8|6078|6080.1|6077.3|6080.8|6078|6079.6|6076.8|10
1613006150000|2021-02-11 01:15:50|||||||||1
1613006170000|2021-02-11 01:16:10|||||||||2
1613006180000|2021-02-11 01:16:20|6079.6|6076.8|6079.6|6076.8|6079.6|6076.8|6079.6|6076.8|1
1613006190000|2021-02-11 01:16:30|6080.1|6077.3|6080.1|6077.3|6080.1|6077.3|6080.1|6077.3|3
1613006200000|2021-02-11 01:16:40|6080.6|6077.8|6080.6|6077.8|6080.6|6077.8|6080.6|6077.8|2
1613006210000|2021-02-11 01:16:50|6081.1|6078.3|6081.1|6078.3|6081.1|6078.3|6081.1|6078.3|0
1613006220000|2021-02-11 01:17:00|||||||||1
1613006230000|2021-02-11 01:17:10|||||||||5
1613006240000|2021-02-11 01:17:20|||||||||1
1613006250000|2021-02-11 01:17:30|6080.6|6077.8|6081.1|6078.3|6081.1|6078.3|6080.3|6077.5|3
1613006260000|2021-02-11 01:17:40|6080.6|6077.8|6081.1|6078.3|6081.1|6078.3|6080.6|6077.8|0
1613006280000|2021-02-11 01:18:00|||||||||18
1613006290000|2021-02-11 01:18:10|6081.3|6078.5|6082.1|6079.3|6082.1|6079.3|6081.1|6078.3|14
1613006300000|2021-02-11 01:18:20|6082.8|6080|6084.1|6081.3|6084.6|6081.8|6082.8|6080|1
1613006310000|2021-02-11 01:18:30|6084.3|6081.5|6084.8|6082|6084.8|6082|6084.3|6081.5|0
1613006320000|2021-02-11 01:18:40|6085.1|6082.3|6085.1|6082.3|6085.1|6082.3|6085.1|6082.3|0
1613006330000|2021-02-11 01:18:50|6086.1|6083.3|6085.8|6083|6086.1|6083.3|6085.8|6083|6
1613006340000|2021-02-11 01:19:00|6085.6|6082.8|6086.1|6083.3|6086.1|6083.3|6085.3|6082.5|6
1613006350000|2021-02-11 01:19:10|6085.8|6083|6085.8|6083|6085.8|6083|6085.8|6083|2
1613006360000|2021-02-11 01:19:20|6085.1|6082.3|6085.1|6082.3|6085.6|6082.8|6085.1|6082.3|0
1613006370000|2021-02-11 01:19:30|6085.8|6083|6085.1|6082.3|6085.8|6083|6085.1|6082.3|0
1613006380000|2021-02-11 01:19:40|6085.3|6082.5|6085.1|6082.3|6085.3|6082.5|6085.1|6082.3|0
1613006390000|2021-02-11 01:19:50|||||||||1
1613006400000|2021-02-11 01:20:00|||||||||1
1613006410000|2021-02-11 01:20:10|||||||||1
1613006420000|2021-02-11 01:20:20|||||||||1
1613006440000|2021-02-11 01:20:40|6084.3|6081.5|6084.1|6081.3|6084.6|6081.8|6084.1|6081.3|5
1613006450000|2021-02-11 01:20:50|6084.8|6082|6084.8|6082|6084.8|6082|6084.8|6082|5
1613006460000|2021-02-11 01:21:00|6085.1|6082.3|6085.8|6083|6085.8|6083|6085.1|6082.3|5
1613006500000|2021-02-11 01:21:40|6086.1|6083.3|6086.1|6083.3|6086.1|6083.3|6086.1|6083.3|3
1613006550000|2021-02-11 01:22:30|6085.1|6082.3|6084.8|6082|6085.1|6082.3|6084.3|6081.5|7
1613006560000|2021-02-11 01:22:40|6084.1|6081.3|6084.6|6081.8|6084.6|6081.8|6084.1|6081.3|1
1613006570000|2021-02-11 01:22:50|6084.1|6081.3|6084.1|6081.3|6084.1|6081.3|6084.1|6081.3|0
1613006580000|2021-02-11 01:23:00|||||||||1
1613006600000|2021-02-11 01:23:20|6083.1|6080.3|6083.1|6080.3|6083.1|6080.3|6083.1|6080.3|3
1613006610000|2021-02-11 01:23:30|6082.6|6079.8|6082.1|6079.3|6082.6|6079.8|6082.1|6079.3|4
1613006620000|2021-02-11 01:23:40|6083.1|6080.3|6082.3|6079.5|6083.1|6080.3|6082.1|6079.3|7
1613006630000|2021-02-11 01:23:50|6082.1|6079.3|6083.3|6080.5|6083.3|6080.5|6082.1|6079.3|8
1613006640000|2021-02-11 01:24:00|6083.1|6080.3|6083.1|6080.3|6083.1|6080.3|6083.1|6080.3|0
1613006650000|2021-02-11 01:24:10|6082.3|6079.5|6082.8|6080|6083.1|6080.3|6082.1|6079.3|8
1613006660000|2021-02-11 01:24:20|6082.6|6079.8|6084.1|6081.3|6084.1|6081.3|6082.1|6079.3|15
1613006670000|2021-02-11 01:24:30|||||||||1
1613006680000|2021-02-11 01:24:40|6083.8|6081|6084.1|6081.3|6084.1|6081.3|6083.8|6081|3
1613006700000|2021-02-11 01:25:00|||||||||1
1613006720000|2021-02-11 01:25:20|||||||||1
1613006750000|2021-02-11 01:25:50|||||||||1
1613006770000|2021-02-11 01:26:10|6083.1|6080.3|6083.1|6080.3|6083.1|6080.3|6083.1|6080.3|7
1613006790000|2021-02-11 01:26:30|6083.3|6080.5|6083.3|6080.5|6083.3|6080.5|6083.3|6080.5|0
1613006800000|2021-02-11 01:26:40|6083.1|6080.3|6082.1|6079.3|6083.1|6080.3|6082.1|6079.3|2
1613006810000|2021-02-11 01:26:50|6081.6|6078.8|6081.3|6078.5|6081.6|6078.8|6081.3|6078.5|2
1613006820000|2021-02-11 01:27:00|6081.6|6078.8|6081.6|6078.8|6081.6|6078.8|6081.6|6078.8|1
1613006830000|2021-02-11 01:27:10|6081.3|6078.5|6081.1|6078.3|6081.3|6078.5|6081.1|6078.3|2
1613006850000|2021-02-11 01:27:30|||||||||4
1613006860000|2021-02-11 01:27:40|6080.6|6077.8|6081.1|6078.3|6081.1|6078.3|6080.6|6077.8|3
1613006870000|2021-02-11 01:27:50|||||||||1
1613006880000|2021-02-11 01:28:00|6082.1|6079.3|6083.3|6080.5|6083.3|6080.5|6082.1|6079.3|7
1613006890000|2021-02-11 01:28:10|6083.6|6080.8|6083.6|6080.8|6083.6|6080.8|6083.6|6080.8|0
1613006900000|2021-02-11 01:28:20|6083.1|6080.3|6083.3|6080.5|6083.3|6080.5|6082.3|6079.5|2
1613006910000|2021-02-11 01:28:30|6083.6|6080.8|6084.1|6081.3|6084.1|6081.3|6083.1|6080.3|13
1613006920000|2021-02-11 01:28:40|6084.3|6081.5|6084.8|6082|6085.8|6083|6084.3|6081.5|76
1613006930000|2021-02-11 01:28:50|6084.3|6081.5|6084.3|6081.5|6084.3|6081.5|6084.1|6081.3|10
1613006940000|2021-02-11 01:29:00|6084.1|6081.3|6084.1|6081.3|6084.1|6081.3|6084.1|6081.3|1
1613006950000|2021-02-11 01:29:10|6083.1|6080.3|6082.3|6079.5|6083.1|6080.3|6082.3|6079.5|6
1613006960000|2021-02-11 01:29:20|6082.6|6079.8|6083.3|6080.5|6083.3|6080.5|6082.6|6079.8|1
1613006970000|2021-02-11 01:29:30|6083.1|6080.3|6083.3|6080.5|6083.3|6080.5|6083.1|6080.3|0
1613006990000|2021-02-11 01:29:50|6084.1|6081.3|6084.1|6081.3|6084.1|6081.3|6084.1|6081.3|0
1613007000000|2021-02-11 01:30:00|6084.6|6081.8|6086.1|6083.3|6086.1|6083.3|6084.6|6081.8|5
1613007010000|2021-02-11 01:30:10|||||||||1
1613007030000|2021-02-11 01:30:30|6085.8|6083|6085.8|6083|6085.8|6083|6085.8|6083|3
1613007040000|2021-02-11 01:30:40|6085.6|6082.8|6085.6|6082.8|6085.6|6082.8|6085.6|6082.8|0
1613007050000|2021-02-11 01:30:50|6085.1|6082.3|6085.6|6082.8|6085.6|6082.8|6085.1|6082.3|0
1613007060000|2021-02-11 01:31:00|6085.1|6082.3|6084.8|6082|6085.1|6082.3|6084.8|6082|0
1613007070000|2021-02-11 01:31:10|6084.3|6081.5|6083.1|6080.3|6084.3|6081.5|6083.1|6080.3|0
1613007080000|2021-02-11 01:31:20|6083.6|6080.8|6083.8|6081|6083.8|6081|6083.6|6080.8|1
1613007090000|2021-02-11 01:31:30|6083.6|6080.8|6083.6|6080.8|6083.6|6080.8|6083.6|6080.8|0
1613007110000|2021-02-11 01:31:50|6084.1|6081.3|6084.1|6081.3|6084.1|6081.3|6084.1|6081.3|0
1613007120000|2021-02-11 01:32:00|6084.3|6081.5|6085.1|6082.3|6085.1|6082.3|6084.3|6081.5|2
1613007140000|2021-02-11 01:32:20|6084.8|6082|6084.1|6081.3|6084.8|6082|6084.1|6081.3|3
1613007150000|2021-02-11 01:32:30|6084.6|6081.8|6084.6|6081.8|6084.6|6081.8|6084.6|6081.8|1
1613007160000|2021-02-11 01:32:40|6084.3|6081.5|6084.1|6081.3|6084.6|6081.8|6084.1|6081.3|1
1613007170000|2021-02-11 01:32:50|6083.6|6080.8|6083.6|6080.8|6083.6|6080.8|6083.6|6080.8|2
1613007180000|2021-02-11 01:33:00|6083.1|6080.3|6082.6|6079.8|6083.1|6080.3|6082.6|6079.8|0
1613007190000|2021-02-11 01:33:10|6082.3|6079.5|6082.3|6079.5|6082.3|6079.5|6082.1|6079.3|3
1613007200000|2021-02-11 01:33:20|||||||||1
1613007210000|2021-02-11 01:33:30|6082.1|6079.3|6080.8|6078|6082.3|6079.5|6080.8|6078|5
1613007220000|2021-02-11 01:33:40|6081.1|6078.3|6081.3|6078.5|6081.8|6079|6081.1|6078.3|10
1613007230000|2021-02-11 01:33:50|6081.1|6078.3|6082.1|6079.3|6082.1|6079.3|6081.1|6078.3|0
1613007240000|2021-02-11 01:34:00|6082.8|6080|6082.3|6079.5|6082.8|6080|6082.3|6079.5|7
1613007250000|2021-02-11 01:34:10|||||||||1
1613007270000|2021-02-11 01:34:30|6082.1|6079.3|6082.3|6079.5|6082.3|6079.5|6082.1|6079.3|3
1613007280000|2021-02-11 01:34:40|6082.1|6079.3|6083.1|6080.3|6083.1|6080.3|6081.8|6079|6
1613007290000|2021-02-11 01:34:50|6082.6|6079.8|6082.3|6079.5|6083.1|6080.3|6082.3|6079.5|1
1613007320000|2021-02-11 01:35:20|||||||||1
1613007340000|2021-02-11 01:35:40|6082.8|6080|6082.6|6079.8|6083.1|6080.3|6082.6|6079.8|2
1613007350000|2021-02-11 01:35:50|6082.1|6079.3|6082.1|6079.3|6082.3|6079.5|6082.1|6079.3|1
1613007360000|2021-02-11 01:36:00|6082.6|6079.8|6081.3|6078.5|6082.6|6079.8|6081.3|6078.5|13
1613007370000|2021-02-11 01:36:10|6081.6|6078.8|6082.1|6079.3|6082.1|6079.3|6081.6|6078.8|1
1613007380000|2021-02-11 01:36:20|6081.6|6078.8|6081.3|6078.5|6081.6|6078.8|6081.3|6078.5|3
1613007400000|2021-02-11 01:36:40|||||||||1
1613007410000|2021-02-11 01:36:50|6082.1|6079.3|6082.6|6079.8|6082.6|6079.8|6082.1|6079.3|8
1613007430000|2021-02-11 01:37:10|6083.8|6081|6084.1|6081.3|6084.1|6081.3|6083.1|6080.3|9
1613007440000|2021-02-11 01:37:20|6084.3|6081.5|6084.1|6081.3|6084.6|6081.8|6084.1|6081.3|6
1613007450000|2021-02-11 01:37:30|6084.3|6081.5|6084.1|6081.3|6084.3|6081.5|6084.1|6081.3|1
1613007460000|2021-02-11 01:37:40|6084.3|6081.5|6084.1|6081.3|6084.3|6081.5|6084.1|6081.3|0
1613007470000|2021-02-11 01:37:50|6083.6|6080.8|6083.1|6080.3|6083.6|6080.8|6083.1|6080.3|1
1613007480000|2021-02-11 01:38:00|6082.3|6079.5|6082.1|6079.3|6082.3|6079.5|6082.1|6079.3|12
1613007490000|2021-02-11 01:38:10|||||||||1
1613007510000|2021-02-11 01:38:30|||||||||1
1613007520000|2021-02-11 01:38:40|6082.6|6079.8|6083.3|6080.5|6083.3|6080.5|6082.6|6079.8|1
1613007530000|2021-02-11 01:38:50|6083.1|6080.3|6083.1|6080.3|6083.1|6080.3|6083.1|6080.3|0
1613007540000|2021-02-11 01:39:00|6083.3|6080.5|6083.1|6080.3|6083.3|6080.5|6083.1|6080.3|1
1613007550000|2021-02-11 01:39:10|6083.3|6080.5|6083.1|6080.3|6083.3|6080.5|6083.1|6080.3|0
1613007560000|2021-02-11 01:39:20|6083.3|6080.5|6083.3|6080.5|6083.3|6080.5|6083.1|6080.3|1
1613007570000|2021-02-11 01:39:30|6083.1|6080.3|6083.1|6080.3|6083.1|6080.3|6083.1|6080.3|0
1613007580000|2021-02-11 01:39:40|||||||||1
1613007590000|2021-02-11 01:39:50|6082.8|6080|6082.8|6080|6082.8|6080|6082.8|6080|0
1613007600000|2021-02-11 01:40:00|6082.6|6079.8|6082.8|6080|6083.1|6080.3|6082.6|6079.8|0
1613007610000|2021-02-11 01:40:10|6082.3|6079.5|6082.1|6079.3|6082.3|6079.5|6082.1|6079.3|0
1613007620000|2021-02-11 01:40:20|6081.6|6078.8|6081.1|6078.3|6081.6|6078.8|6081.1|6078.3|7
1613007630000|2021-02-11 01:40:30|6080.8|6078|6080.3|6077.5|6080.8|6078|6080.1|6077.3|22
1613007640000|2021-02-11 01:40:40|6080.1|6077.3|6081.1|6078.3|6081.1|6078.3|6080.1|6077.3|0
1613007650000|2021-02-11 01:40:50|6080.8|6078|6080.6|6077.8|6080.8|6078|6080.1|6077.3|1
1613007660000|2021-02-11 01:41:00|6080.3|6077.5|6078.8|6076|6080.6|6077.8|6078.8|6076|2
1613007670000|2021-02-11 01:41:10|6079.1|6076.3|6079.3|6076.5|6079.3|6076.5|6079.1|6076.3|7
1613007690000|2021-02-11 01:41:30|6079.8|6077|6080.3|6077.5|6080.3|6077.5|6079.1|6076.3|2
1613007710000|2021-02-11 01:41:50|6080.1|6077.3|6080.1|6077.3|6080.1|6077.3|6080.1|6077.3|1
1613007720000|2021-02-11 01:42:00|6079.6|6076.8|6079.6|6076.8|6079.6|6076.8|6079.6|6076.8|10
1613007730000|2021-02-11 01:42:10|6079.8|6077|6079.8|6077|6079.8|6077|6079.8|6077|0
1613007750000|2021-02-11 01:42:30|6079.3|6076.5|6079.3|6076.5|6079.3|6076.5|6079.3|6076.5|0
1613007760000|2021-02-11 01:42:40|6079.6|6076.8|6079.8|6077|6079.8|6077|6079.3|6076.5|14
1613007770000|2021-02-11 01:42:50|6079.6|6076.8|6079.8|6077|6079.8|6077|6079.3|6076.5|3
1613007780000|2021-02-11 01:43:00|6079.3|6076.5|6079.3|6076.5|6079.3|6076.5|6079.3|6076.5|1
1613007790000|2021-02-11 01:43:10|6079.6|6076.8|6079.8|6077|6079.8|6077|6079.3|6076.5|0
1613007800000|2021-02-11 01:43:20|6080.3|6077.5|6080.1|6077.3|6080.3|6077.5|6080.1|6077.3|3
1613007810000|2021-02-11 01:43:30|6080.3|6077.5|6080.8|6078|6080.8|6078|6080.1|6077.3|15
1613007820000|2021-02-11 01:43:40|6081.3|6078.5|6080.6|6077.8|6081.3|6078.5|6080.6|6077.8|6
1613007830000|2021-02-11 01:43:50|6080.8|6078|6080.3|6077.5|6080.8|6078|6080.3|6077.5|0
1613007840000|2021-02-11 01:44:00|6081.1|6078.3|6081.8|6079|6082.1|6079.3|6080.8|6078|9
1613007850000|2021-02-11 01:44:10|6081.3|6078.5|6081.1|6078.3|6081.3|6078.5|6081.1|6078.3|0
1613007860000|2021-02-11 01:44:20|6081.3|6078.5|6081.3|6078.5|6081.3|6078.5|6081.1|6078.3|0
1613007870000|2021-02-11 01:44:30|6081.1|6078.3|6080.1|6077.3|6081.1|6078.3|6080.1|6077.3|8
1613007880000|2021-02-11 01:44:40|6080.3|6077.5|6080.3|6077.5|6080.3|6077.5|6080.3|6077.5|0
1613007890000|2021-02-11 01:44:50|6080.1|6077.3|6080.1|6077.3|6080.1|6077.3|6080.1|6077.3|1
1613007900000|2021-02-11 01:45:00|6080.3|6077.5|6080.3|6077.5|6080.3|6077.5|6080.3|6077.5|0
1613007910000|2021-02-11 01:45:10|6080.8|6078|6080.3|6077.5|6080.8|6078|6080.3|6077.5|7
1613007930000|2021-02-11 01:45:30|6080.5|6077.7|6080.6|6077.8|6080.8|6078|6080.5|6077.7|1
1613007940000|2021-02-11 01:45:40|6080.3|6077.5|6080.3|6077.5|6080.8|6078|6080.3|6077.5|11
1613007950000|2021-02-11 01:45:50|6080|6077.2|6080.3|6077.5|6080.3|6077.5|6080|6077.2|2
1613007970000|2021-02-11 01:46:10|6080.1|6077.3|6080.3|6077.5|6080.3|6077.5|6080.1|6077.3|0
1613007980000|2021-02-11 01:46:20|||||||||2
1613008000000|2021-02-11 01:46:40|6079.3|6076.5|6079.8|6077|6079.8|6077|6079.3|6076.5|23
1613008010000|2021-02-11 01:46:50|6079.5|6076.7|6079.8|6077|6079.8|6077|6079.3|6076.5|19
1613008020000|2021-02-11 01:47:00|6079.1|6076.3|6079.6|6076.8|6079.8|6077|6079.1|6076.3|9
1613008030000|2021-02-11 01:47:10|6079.3|6076.5|6079.3|6076.5|6079.3|6076.5|6079.3|6076.5|0
1613008040000|2021-02-11 01:47:20|6078.8|6076|6078.8|6076|6078.8|6076|6078.8|6076|0
1613008060000|2021-02-11 01:47:40|6079|6076.2|6079|6076.2|6079|6076.2|6078.8|6076|12
1613008080000|2021-02-11 01:48:00|6079.5|6076.7|6079.8|6077|6079.8|6077|6079.5|6076.7|3
1613008090000|2021-02-11 01:48:10|||||||||3
1613008100000|2021-02-11 01:48:20|6079.3|6076.5|6079|6076.2|6079.3|6076.5|6079|6076.2|3
1613008110000|2021-02-11 01:48:30|6079.3|6076.5|6079|6076.2|6079.3|6076.5|6079|6076.2|0
1613008120000|2021-02-11 01:48:40|6078.8|6076|6078.8|6076|6078.8|6076|6078.8|6076|0
1613008130000|2021-02-11 01:48:50|||||||||1
1613008140000|2021-02-11 01:49:00|6079|6076.2|6079|6076.2|6079|6076.2|6079|6076.2|3
1613008150000|2021-02-11 01:49:10|6078.8|6076|6078.8|6076|6078.8|6076|6078.8|6076|1
1613008160000|2021-02-11 01:49:20|||||||||60
1613008170000|2021-02-11 01:49:30|6078.3|6075.5|6078|6075.2|6078.3|6075.5|6078|6075.2|5
1613008180000|2021-02-11 01:49:40|6078.3|6075.5|6078.3|6075.5|6078.3|6075.5|6078.3|6075.5|1
1613008250000|2021-02-11 01:50:50|6078.8|6076|6078.3|6075.5|6078.8|6076|6078|6075.2|1
1613008260000|2021-02-11 01:51:00|6078|6075.2|6078|6075.2|6078|6075.2|6078|6075.2|0
1613008270000|2021-02-11 01:51:10|6077.8|6075|6077.8|6075|6077.8|6075|6077.8|6075|43
1613008280000|2021-02-11 01:51:20|6077|6074.2|6077.8|6075|6077.8|6075|6077|6074.2|11
1613008290000|2021-02-11 01:51:30|6077.3|6074.5|6077.8|6075|6077.8|6075|6077.3|6074.5|1
1613008320000|2021-02-11 01:52:00|6077.5|6074.7|6078|6075.2|6078|6075.2|6077.5|6074.7|1
1613008340000|2021-02-11 01:52:20|6077.5|6074.7|6077.5|6074.7|6077.5|6074.7|6077.5|6074.7|1
1613008360000|2021-02-11 01:52:40|6077.8|6075|6077.3|6074.5|6077.8|6075|6077.3|6074.5|48
1613008390000|2021-02-11 01:53:10|6077.5|6074.7|6078.5|6075.7|6078.5|6075.7|6077.5|6074.7|1
1613008400000|2021-02-11 01:53:20|6078|6075.2|6077.3|6074.5|6078|6075.2|6077.3|6074.5|1
1613008410000|2021-02-11 01:53:30|6077|6074.2|6077|6074.2|6077|6074.2|6077|6074.2|1
1613008420000|2021-02-11 01:53:40|6076.8|6074|6076.8|6074|6076.8|6074|6076.8|6074|2
1613008430000|2021-02-11 01:53:50|||||||||1
1613008470000|2021-02-11 01:54:30|6077|6074.2|6077|6074.2|6077|6074.2|6077|6074.2|0
1613008480000|2021-02-11 01:54:40|6077.3|6074.5|6077.3|6074.5|6077.3|6074.5|6077.3|6074.5|1
1613008490000|2021-02-11 01:54:50|||||||||3
1613008500000|2021-02-11 01:55:00|6077|6074.2|6077.3|6074.5|6077.3|6074.5|6077|6074.2|0
1613008550000|2021-02-11 01:55:50|6077.5|6074.7|6078|6075.2|6078|6075.2|6077.5|6074.7|1
1613008560000|2021-02-11 01:56:00|||||||||1
1613008570000|2021-02-11 01:56:10|6077.8|6075|6077.8|6075|6077.8|6075|6077.8|6075|1
1613008590000|2021-02-11 01:56:30|6078|6075.2|6078|6075.2|6078|6075.2|6078|6075.2|0
1613008600000|2021-02-11 01:56:40|6078.5|6075.7|6078.5|6075.7|6078.5|6075.7|6078.3|6075.5|0
1613008610000|2021-02-11 01:56:50|6078.3|6075.5|6078.5|6075.7|6078.5|6075.7|6078.3|6075.5|1
1613008620000|2021-02-11 01:57:00|6079|6076.2|6079.5|6076.7|6079.5|6076.7|6078.8|6076|0
1613008630000|2021-02-11 01:57:10|6079.3|6076.5|6080|6077.2|6080|6077.2|6079.3|6076.5|0
1613008640000|2021-02-11 01:57:20|6080.3|6077.5|6079|6076.2|6080.3|6077.5|6079|6076.2|3
1613008660000|2021-02-11 01:57:40|6078.8|6076|6078.8|6076|6078.8|6076|6078.8|6076|0
1613008680000|2021-02-11 01:58:00|6079|6076.2|6079|6076.2|6079|6076.2|6079|6076.2|1
1613008690000|2021-02-11 01:58:10|6079.3|6076.5|6079.3|6076.5|6079.3|6076.5|6079.3|6076.5|1
1613008710000|2021-02-11 01:58:30|6079.8|6077|6080.8|6078|6080.8|6078|6079.8|6077|2
1613008720000|2021-02-11 01:58:40|6081|6078.2|6081|6078.2|6081|6078.2|6081|6078.2|0
1613008730000|2021-02-11 01:58:50|||||||||1
1613008740000|2021-02-11 01:59:00|6080.8|6078|6080.8|6078|6080.8|6078|6080.8|6078|4
1613008750000|2021-02-11 01:59:10|6081|6078.2|6081|6078.2|6081|6078.2|6081|6078.2|0
1613008770000|2021-02-11 01:59:30|6080.8|6078|6080.3|6077.5|6080.8|6078|6080.3|6077.5|2
1613008780000|2021-02-11 01:59:40|6079.5|6076.7|6078.8|6076|6079.5|6076.7|6078.5|6075.7|7
1613008790000|2021-02-11 01:59:50|6079|6076.2|6078.3|6075.5|6079|6076.2|6078.3|6075.5|4
1613008800000|2021-02-11 02:00:00|6078.8|6076|6078|6075.2|6079.8|6077|6078|6075.2|4
1613008810000|2021-02-11 02:00:10|6077.8|6075|6077|6074.2|6077.8|6075|6077|6074.2|5
1613008830000|2021-02-11 02:00:30|6077.3|6074.5|6077.3|6074.5|6077.3|6074.5|6077.3|6074.5|0
1613008840000|2021-02-11 02:00:40|6077|6074.2|6077|6074.2|6077|6074.2|6077|6074.2|0
1613008850000|2021-02-11 02:00:50|6076.8|6074|6076.8|6074|6076.8|6074|6076.8|6074|4
1613008860000|2021-02-11 02:01:00|6076.3|6073.5|6076.3|6073.5|6076.3|6073.5|6076.3|6073.5|3
1613008880000|2021-02-11 02:01:20|6076.8|6074|6077|6074.2|6077|6074.2|6076.8|6074|12
1613008890000|2021-02-11 02:01:30|6077.3|6074.5|6077.3|6074.5|6077.3|6074.5|6077.3|6074.5|1
1613008910000|2021-02-11 02:01:50|6077|6074.2|6077|6074.2|6077|6074.2|6077|6074.2|1
1613008920000|2021-02-11 02:02:00|6077.3|6074.5|6077.3|6074.5|6077.3|6074.5|6077.3|6074.5|2
1613008930000|2021-02-11 02:02:10|6077.5|6074.7|6078.3|6075.5|6078.3|6075.5|6077.5|6074.7|2
1613008940000|2021-02-11 02:02:20|6078.5|6075.7|6078.8|6076|6078.8|6076|6078.5|6075.7|0
1613008950000|2021-02-11 02:02:30|6079.3|6076.5|6079.3|6076.5|6079.3|6076.5|6079.3|6076.5|0
1613008960000|2021-02-11 02:02:40|6078.8|6076|6078.3|6075.5|6079|6076.2|6078.3|6075.5|3
1613008970000|2021-02-11 02:02:50|6078|6075.2|6078.3|6075.5|6078.3|6075.5|6078|6075.2|2
1613008990000|2021-02-11 02:03:10|6078|6075.2|6078|6075.2|6078|6075.2|6078|6075.2|1
1613009010000|2021-02-11 02:03:30|6077.8|6075|6077.5|6074.7|6077.8|6075|6077.5|6074.7|5
1613009020000|2021-02-11 02:03:40|6078|6075.2|6078|6075.2|6078|6075.2|6078|6075.2|3
1613009030000|2021-02-11 02:03:50|6078.3|6075.5|6078|6075.2|6078.8|6076|6078|6075.2|2
1613009040000|2021-02-11 02:04:00|6078.3|6075.5|6078.3|6075.5|6078.3|6075.5|6078.3|6075.5|0
1613009080000|2021-02-11 02:04:40|6079|6076.2|6079.8|6077|6079.8|6077|6079|6076.2|1
1613009100000|2021-02-11 02:05:00|6080|6077.2|6080.3|6077.5|6080.3|6077.5|6080|6077.2|1
1613009110000|2021-02-11 02:05:10|||||||||5
1613009120000|2021-02-11 02:05:20|6080|6077.2|6080|6077.2|6080|6077.2|6080|6077.2|2
1613009130000|2021-02-11 02:05:30|6080.3|6077.5|6080.3|6077.5|6080.3|6077.5|6080.3|6077.5|2
1613009140000|2021-02-11 02:05:40|||||||||1
1613009170000|2021-02-11 02:06:10|||||||||2
1613009190000|2021-02-11 02:06:30|6080.5|6077.7|6080.3|6077.5|6080.5|6077.7|6080.3|6077.5|2
1613009200000|2021-02-11 02:06:40|6080|6077.2|6079.5|6076.7|6080|6077.2|6079.3|6076.5|2
1613009220000|2021-02-11 02:07:00|6079.8|6077|6079.8|6077|6079.8|6077|6079.3|6076.5|0
1613009230000|2021-02-11 02:07:10|6079.3|6076.5|6080|6077.2|6080|6077.2|6079.3|6076.5|4
1613009240000|2021-02-11 02:07:20|||||||||9
1613009250000|2021-02-11 02:07:30|||||||||7
1613009260000|2021-02-11 02:07:40|6080.5|6077.7|6080.5|6077.7|6080.5|6077.7|6080.5|6077.7|1
1613009270000|2021-02-11 02:07:50|6081.3|6078.5|6081.3|6078.5|6081.3|6078.5|6081.3|6078.5|8
1613009290000|2021-02-11 02:08:10|6081.5|6078.7|6081.5|6078.7|6081.5|6078.7|6081.5|6078.7|0
1613009310000|2021-02-11 02:08:30|6081|6078.2|6081|6078.2|6081|6078.2|6081|6078.2|0
1613009330000|2021-02-11 02:08:50|6080.8|6078|6080.8|6078|6080.8|6078|6080.8|6078|2
1613009340000|2021-02-11 02:09:00|6081|6078.2|6081|6078.2|6081|6078.2|6081|6078.2|0
1613009350000|2021-02-11 02:09:10|6080.8|6078|6080.8|6078|6080.8|6078|6080.8|6078|0
1613009370000|2021-02-11 02:09:30|6081|6078.2|6081|6078.2|6081|6078.2|6081|6078.2|0
1613009390000|2021-02-11 02:09:50|6081.3|6078.5|6081.5|6078.7|6081.5|6078.7|6081.3|6078.5|1
1613009410000|2021-02-11 02:10:10|6081.8|6079|6082|6079.2|6082|6079.2|6081.8|6079|0
1613009420000|2021-02-11 02:10:20|||||||||3
1613009430000|2021-02-11 02:10:30|6082.3|6079.5|6082.3|6079.5|6082.3|6079.5|6082.3|6079.5|1
1613009440000|2021-02-11 02:10:40|6082|6079.2|6082|6079.2|6082|6079.2|6082|6079.2|2
1613009460000|2021-02-11 02:11:00|6082.3|6079.5|6082.5|6079.7|6082.5|6079.7|6082.3|6079.5|4
1613009480000|2021-02-11 02:11:20|6082.8|6080|6082.8|6080|6082.8|6080|6082.8|6080|1
1613009490000|2021-02-11 02:11:30|6082.5|6079.7|6082.5|6079.7|6082.5|6079.7|6082.3|6079.5|0
1613009500000|2021-02-11 02:11:40|6082.3|6079.5|6082.5|6079.7|6082.5|6079.7|6082|6079.2|0
1613009530000|2021-02-11 02:12:10|6082.3|6079.5|6082|6079.2|6082.3|6079.5|6082|6079.2|0
1613009540000|2021-02-11 02:12:20|||||||||2
1613009570000|2021-02-11 02:12:50|6082.3|6079.5|6082.5|6079.7|6082.5|6079.7|6082.3|6079.5|0
1613009580000|2021-02-11 02:13:00|6082.3|6079.5|6082.5|6079.7|6082.5|6079.7|6082.3|6079.5|1
1613009590000|2021-02-11 02:13:10|6082.8|6080|6082.8|6080|6082.8|6080|6082.8|6080|0
1613009630000|2021-02-11 02:13:50|6082.5|6079.7|6082.5|6079.7|6082.5|6079.7|6082.5|6079.7|1
1613009640000|2021-02-11 02:14:00|6082.8|6080|6082.8|6080|6082.8|6080|6082.8|6080|0
1613009650000|2021-02-11 02:14:10|6082.5|6079.7|6083|6080.2|6083|6080.2|6082.5|6079.7|5
1613009660000|2021-02-11 02:14:20|6083.3|6080.5|6086|6083.2|6086|6083.2|6083.3|6080.5|8
1613009690000|2021-02-11 02:14:50|6087|6084.2|6087|6084.2|6088|6085.2|6087|6084.2|9
1613009700000|2021-02-11 02:15:00|6087.8|6085|6087.8|6085|6087.8|6085|6087.8|6085|0
1613009710000|2021-02-11 02:15:10|6088.3|6085.5|6088.3|6085.5|6089|6086.2|6088.3|6085.5|5
1613009720000|2021-02-11 02:15:20|6089|6086.2|6089|6086.2|6089|6086.2|6089|6086.2|0
1613009730000|2021-02-11 02:15:30|6089.3|6086.5|6089.5|6086.7|6089.5|6086.7|6089.3|6086.5|9
1613009740000|2021-02-11 02:15:40|6090|6087.2|6090|6087.2|6090|6087.2|6090|6087.2|0
1613009750000|2021-02-11 02:15:50|6089|6086.2|6090|6087.2|6090|6087.2|6089|6086.2|8
1613009760000|2021-02-11 02:16:00|||||||||1
1613009770000|2021-02-11 02:16:10|6090.3|6087.5|6090.3|6087.5|6090.3|6087.5|6090.3|6087.5|2
1613009780000|2021-02-11 02:16:20|6090|6087.2|6090.3|6087.5|6090.3|6087.5|6090|6087.2|0
1613009790000|2021-02-11 02:16:30|6090.5|6087.7|6090.5|6087.7|6091|6088.2|6090.5|6087.7|1
1613009820000|2021-02-11 02:17:00|6090|6087.2|6090|6087.2|6090|6087.2|6090|6087.2|4
1613009830000|2021-02-11 02:17:10|6090.3|6087.5|6090.3|6087.5|6090.3|6087.5|6090.3|6087.5|0
1613009840000|2021-02-11 02:17:20|6090|6087.2|6090|6087.2|6090|6087.2|6089.8|6087|8
1613009850000|2021-02-11 02:17:30|6091|6088.2|6091|6088.2|6091|6088.2|6090.8|6088|2
1613009860000|2021-02-11 02:17:40|||||||||7
1613009870000|2021-02-11 02:17:50|6090.8|6088|6090.8|6088|6090.8|6088|6090.8|6088|0
1613009880000|2021-02-11 02:18:00|6091|6088.2|6090.8|6088|6091|6088.2|6090.8|6088|0
1613009890000|2021-02-11 02:18:10|6091|6088.2|6090|6087.2|6091.3|6088.5|6090|6087.2|2
1613009910000|2021-02-11 02:18:30|6089.8|6087|6090|6087.2|6090|6087.2|6089.8|6087|3
1613009930000|2021-02-11 02:18:50|6090.3|6087.5|6090.3|6087.5|6090.3|6087.5|6090|6087.2|5
1613009940000|2021-02-11 02:19:00|6090|6087.2|6090|6087.2|6090|6087.2|6090|6087.2|0
1613009950000|2021-02-11 02:19:10|6090.3|6087.5|6090.3|6087.5|6090.3|6087.5|6090.3|6087.5|4
1613009960000|2021-02-11 02:19:20|6090.8|6088|6091|6088.2|6091|6088.2|6090.8|6088|2
1613009970000|2021-02-11 02:19:30|6090.3|6087.5|6090.5|6087.7|6090.8|6088|6090.3|6087.5|1
1613009980000|2021-02-11 02:19:40|6090.3|6087.5|6090.3|6087.5|6090.3|6087.5|6090.3|6087.5|0
1613009990000|2021-02-11 02:19:50|6090.5|6087.7|6091|6088.2|6091|6088.2|6090.5|6087.7|0
1613010000000|2021-02-11 02:20:00|6090.8|6088|6090.8|6088|6090.8|6088|6090.8|6088|5
1613010030000|2021-02-11 02:20:30|6091|6088.2|6091|6088.2|6091|6088.2|6091|6088.2|0
1613010050000|2021-02-11 02:20:50|||||||||11
1613010060000|2021-02-11 02:21:00|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|9
1613010070000|2021-02-11 02:21:10|6091|6088.2|6091|6088.2|6091|6088.2|6091|6088.2|0
1613010080000|2021-02-11 02:21:20|||||||||1
1613010090000|2021-02-11 02:21:30|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|6
1613010100000|2021-02-11 02:21:40|||||||||45
1613010110000|2021-02-11 02:21:50|||||||||1
1613010140000|2021-02-11 02:22:20|6091|6088.2|6091|6088.2|6091|6088.2|6090.5|6087.7|4
1613010160000|2021-02-11 02:22:40|6090.5|6087.7|6090|6087.2|6090.5|6087.7|6090|6087.2|1
1613010170000|2021-02-11 02:22:50|||||||||2
1613010180000|2021-02-11 02:23:00|||||||||3
1613010190000|2021-02-11 02:23:10|6090.3|6087.5|6090.8|6088|6091|6088.2|6090.3|6087.5|2
1613010200000|2021-02-11 02:23:20|6090.3|6087.5|6090|6087.2|6090.3|6087.5|6090|6087.2|0
1613010210000|2021-02-11 02:23:30|6089.3|6086.5|6089|6086.2|6089.3|6086.5|6088.3|6085.5|16
1613010230000|2021-02-11 02:23:50|6090|6087.2|6090.5|6087.7|6090.5|6087.7|6090|6087.2|5
1613010250000|2021-02-11 02:24:10|6090.8|6088|6091|6088.2|6091|6088.2|6090.8|6088|3
1613010260000|2021-02-11 02:24:20|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|44
1613010270000|2021-02-11 02:24:30|6091|6088.2|6091|6088.2|6091|6088.2|6091|6088.2|1
1613010280000|2021-02-11 02:24:40|||||||||2
1613010320000|2021-02-11 02:25:20|||||||||1
1613010330000|2021-02-11 02:25:30|||||||||7
1613010340000|2021-02-11 02:25:40|6091.3|6088.5|6091|6088.2|6091.3|6088.5|6091|6088.2|2
1613010380000|2021-02-11 02:26:20|||||||||2
1613010400000|2021-02-11 02:26:40|6090.5|6087.7|6090.5|6087.7|6090.5|6087.7|6090.5|6087.7|4
1613010420000|2021-02-11 02:27:00|6090|6087.2|6090|6087.2|6090|6087.2|6090|6087.2|0
1613010430000|2021-02-11 02:27:10|6091|6088.2|6091|6088.2|6091|6088.2|6090.8|6088|5
1613010440000|2021-02-11 02:27:20|6090.8|6088|6090.8|6088|6091|6088.2|6090.8|6088|0
1613010450000|2021-02-11 02:27:30|6091|6088.2|6090.8|6088|6091|6088.2|6090.8|6088|0
1613010470000|2021-02-11 02:27:50|6091|6088.2|6090.8|6088|6091|6088.2|6090.8|6088|0
1613010480000|2021-02-11 02:28:00|6091|6088.2|6091.3|6088.5|6091.3|6088.5|6090.8|6088|8
1613010490000|2021-02-11 02:28:10|6091|6088.2|6091|6088.2|6091|6088.2|6091|6088.2|0
1613010500000|2021-02-11 02:28:20|6090.3|6087.5|6090.3|6087.5|6090.3|6087.5|6090.3|6087.5|3
1613010510000|2021-02-11 02:28:30|6090|6087.2|6090|6087.2|6090|6087.2|6090|6087.2|12
1613010540000|2021-02-11 02:29:00|6089.8|6087|6089.8|6087|6089.8|6087|6089.8|6087|0
1613010550000|2021-02-11 02:29:10|6090|6087.2|6090|6087.2|6090.3|6087.5|6089.8|6087|5
1613010580000|2021-02-11 02:29:40|6089.8|6087|6089.5|6086.7|6089.8|6087|6089.5|6086.7|2
1613010590000|2021-02-11 02:29:50|6089|6086.2|6088.5|6085.7|6089|6086.2|6088|6085.2|3
1613010600000|2021-02-11 02:30:00|6089|6086.2|6089|6086.2|6089|6086.2|6089|6086.2|0
1613010630000|2021-02-11 02:30:30|6088.8|6086|6088.5|6085.7|6089|6086.2|6088.5|6085.7|12
1613010640000|2021-02-11 02:30:40|6089|6086.2|6089|6086.2|6089|6086.2|6088.3|6085.5|4
1613010660000|2021-02-11 02:31:00|6089.3|6086.5|6089.5|6086.7|6089.5|6086.7|6089.3|6086.5|7
1613010670000|2021-02-11 02:31:10|6089.8|6087|6090|6087.2|6090|6087.2|6089.8|6087|2
1613010680000|2021-02-11 02:31:20|||||||||1
1613010730000|2021-02-11 02:32:10|6090.3|6087.5|6090.3|6087.5|6090.3|6087.5|6090.3|6087.5|3
1613010750000|2021-02-11 02:32:30|6090|6087.2|6090|6087.2|6090|6087.2|6090|6087.2|0
1613010760000|2021-02-11 02:32:40|6089.8|6087|6090|6087.2|6090|6087.2|6089.8|6087|1
1613010790000|2021-02-11 02:33:10|6090.5|6087.7|6090.5|6087.7|6090.5|6087.7|6090.5|6087.7|1
1613010800000|2021-02-11 02:33:20|6091|6088.2|6091|6088.2|6091|6088.2|6091|6088.2|0
1613010810000|2021-02-11 02:33:30|6090.8|6088|6091|6088.2|6091|6088.2|6090.8|6088|1
1613010850000|2021-02-11 02:34:10|||||||||4
1613010870000|2021-02-11 02:34:30|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|8
1613010880000|2021-02-11 02:34:40|6091|6088.2|6091|6088.2|6091|6088.2|6091|6088.2|0
1613010900000|2021-02-11 02:35:00|||||||||2
1613010930000|2021-02-11 02:35:30|6090.8|6088|6090.5|6087.7|6090.8|6088|6090.5|6087.7|0
1613011020000|2021-02-11 02:37:00|6090.3|6087.5|6090.7|6087.9|6090.7|6087.9|6090|6087.2|0
1613011040000|2021-02-11 02:37:20|6090.5|6087.7|6090|6087.2|6090.5|6087.7|6090|6087.2|1
1613011050000|2021-02-11 02:37:30|6090.3|6087.5|6090.3|6087.5|6090.3|6087.5|6090.3|6087.5|1
1613011080000|2021-02-11 02:38:00|6090.5|6087.7|6090.5|6087.7|6090.5|6087.7|6090.5|6087.7|1
1613011100000|2021-02-11 02:38:20|6090.7|6087.9|6091|6088.2|6091|6088.2|6090.7|6087.9|0
1613011110000|2021-02-11 02:38:30|6091.3|6088.5|6090.3|6087.5|6091.3|6088.5|6090.3|6087.5|6
1613011120000|2021-02-11 02:38:40|6090|6087.2|6090|6087.2|6090|6087.2|6090|6087.2|0
1613011140000|2021-02-11 02:39:00|6090.3|6087.5|6090.3|6087.5|6090.3|6087.5|6090.3|6087.5|0
1613011160000|2021-02-11 02:39:20|6090.8|6088|6091|6088.2|6091|6088.2|6090.8|6088|2
1613011170000|2021-02-11 02:39:30|6090.3|6087.5|6091|6088.2|6091|6088.2|6090.3|6087.5|3
1613011190000|2021-02-11 02:39:50|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|17
1613011200000|2021-02-11 02:40:00|6091|6088.2|6090.3|6087.5|6091|6088.2|6090.3|6087.5|7
1613011210000|2021-02-11 02:40:10|6090.2|6087.4|6090.2|6087.4|6090.5|6087.7|6090.2|6087.4|1
1613011240000|2021-02-11 02:40:40|6090|6087.2|6090|6087.2|6090.2|6087.4|6089.7|6086.9|11
1613011250000|2021-02-11 02:40:50|6090.7|6087.9|6090.2|6087.4|6090.7|6087.9|6090.2|6087.4|0
1613011280000|2021-02-11 02:41:20|6090.5|6087.7|6090.5|6087.7|6090.5|6087.7|6090.5|6087.7|2
1613011290000|2021-02-11 02:41:30|6090.7|6087.9|6091|6088.2|6091|6088.2|6090.7|6087.9|1
1613011300000|2021-02-11 02:41:40|6090.7|6087.9|6090.7|6087.9|6090.7|6087.9|6090.7|6087.9|3
1613011330000|2021-02-11 02:42:10|6090.5|6087.7|6090.7|6087.9|6090.7|6087.9|6090.2|6087.4|2
1613011340000|2021-02-11 02:42:20|6090.2|6087.4|6090.2|6087.4|6090.2|6087.4|6090.2|6087.4|0
1613011370000|2021-02-11 02:42:50|||||||||1
1613011380000|2021-02-11 02:43:00|6090.5|6087.7|6090.7|6087.9|6090.7|6087.9|6090.5|6087.7|1
1613011390000|2021-02-11 02:43:10|6091|6088.2|6090.2|6087.4|6091|6088.2|6090.2|6087.4|2
1613011400000|2021-02-11 02:43:20|6090.5|6087.7|6090.5|6087.7|6090.5|6087.7|6090.5|6087.7|0
1613011410000|2021-02-11 02:43:30|6090.7|6087.9|6090.2|6087.4|6090.7|6087.9|6090.2|6087.4|0
1613011490000|2021-02-11 02:44:50|6090|6087.2|6089.2|6086.4|6090|6087.2|6089.2|6086.4|2
1613011500000|2021-02-11 02:45:00|6089.7|6086.9|6089.7|6086.9|6089.7|6086.9|6089.7|6086.9|2
1613011510000|2021-02-11 02:45:10|6090.2|6087.4|6090.2|6087.4|6090.2|6087.4|6090.2|6087.4|0
1613011540000|2021-02-11 02:45:40|6090|6087.2|6090.2|6087.4|6090.2|6087.4|6090|6087.2|2
1613011580000|2021-02-11 02:46:20|6090.5|6087.7|6090.5|6087.7|6090.5|6087.7|6090.5|6087.7|1
1613011590000|2021-02-11 02:46:30|6091|6088.2|6091|6088.2|6091|6088.2|6091|6088.2|0
1613011600000|2021-02-11 02:46:40|6090.7|6087.9|6090.7|6087.9|6090.7|6087.9|6090.7|6087.9|2
1613011670000|2021-02-11 02:47:50|6091|6088.2|6091|6088.2|6091|6088.2|6091|6088.2|1
1613011680000|2021-02-11 02:48:00|6090.7|6087.9|6090.2|6087.4|6090.7|6087.9|6090.2|6087.4|0
1613011690000|2021-02-11 02:48:10|6090.5|6087.7|6090.7|6087.9|6090.7|6087.9|6090.5|6087.7|1
1613011700000|2021-02-11 02:48:20|6091|6088.2|6091|6088.2|6091|6088.2|6091|6088.2|0
1613011710000|2021-02-11 02:48:30|6090.7|6087.9|6090.7|6087.9|6090.7|6087.9|6090.7|6087.9|1
1613011720000|2021-02-11 02:48:40|||||||||1
1613011730000|2021-02-11 02:48:50|6091|6088.2|6090.7|6087.9|6091|6088.2|6090.7|6087.9|3
1613011780000|2021-02-11 02:49:40|||||||||1
1613011810000|2021-02-11 02:50:10|6090.2|6087.4|6090.7|6087.9|6090.7|6087.9|6090.2|6087.4|2
1613011820000|2021-02-11 02:50:20|||||||||3
1613011840000|2021-02-11 02:50:40|||||||||2
1613011900000|2021-02-11 02:51:40|||||||||1
1613011930000|2021-02-11 02:52:10|6091|6088.2|6091|6088.2|6091|6088.2|6091|6088.2|2
1613011950000|2021-02-11 02:52:30|6091.2|6088.4|6091.2|6088.4|6091.2|6088.4|6091.2|6088.4|22
1613011960000|2021-02-11 02:52:40|||||||||1
1613011970000|2021-02-11 02:52:50|||||||||154
1613011980000|2021-02-11 02:53:00|||||||||58
1613011990000|2021-02-11 02:53:10|||||||||31
1613012000000|2021-02-11 02:53:20|||||||||3
1613012010000|2021-02-11 02:53:30|||||||||2
1613012020000|2021-02-11 02:53:40|6090.5|6087.7|6090.2|6087.4|6090.5|6087.7|6090.2|6087.4|23
1613012040000|2021-02-11 02:54:00|6090.7|6087.9|6090.7|6087.9|6090.7|6087.9|6090.7|6087.9|1
1613012050000|2021-02-11 02:54:10|6090.2|6087.4|6090.7|6087.9|6090.7|6087.9|6090.2|6087.4|23
1613012060000|2021-02-11 02:54:20|6090.5|6087.7|6091.2|6088.4|6091.2|6088.4|6090.2|6087.4|1
1613012090000|2021-02-11 02:54:50|||||||||1
1613012110000|2021-02-11 02:55:10|||||||||5
1613012130000|2021-02-11 02:55:30|||||||||13
1613012140000|2021-02-11 02:55:40|6091|6088.2|6091|6088.2|6091|6088.2|6091|6088.2|0
1613012150000|2021-02-11 02:55:50|||||||||17
1613012200000|2021-02-11 02:56:40|||||||||10
1613012250000|2021-02-11 02:57:30|6091.2|6088.4|6091.2|6088.4|6091.2|6088.4|6091.2|6088.4|0
1613012260000|2021-02-11 02:57:40|6091|6088.2|6091|6088.2|6091|6088.2|6091|6088.2|0
1613012270000|2021-02-11 02:57:50|||||||||1
1613012320000|2021-02-11 02:58:40|6091.2|6088.4|6091|6088.2|6091.2|6088.4|6091|6088.2|11
1613012330000|2021-02-11 02:58:50|6090.7|6087.9|6089|6086.2|6090.7|6087.9|6089|6086.2|19
1613012360000|2021-02-11 02:59:20|6089.5|6086.7|6090|6087.2|6090|6087.2|6089.5|6086.7|2
1613012370000|2021-02-11 02:59:30|6090.2|6087.4|6090.7|6087.9|6090.7|6087.9|6090.2|6087.4|2
1613012390000|2021-02-11 02:59:50|||||||||1
1613012400000|2021-02-11 03:00:00|||||||||2
1613012430000|2021-02-11 03:00:30|6090|6087.2|6090|6087.2|6090|6087.2|6089.7|6086.9|0
1613012440000|2021-02-11 03:00:40|6089.7|6086.9|6090.5|6087.7|6090.5|6087.7|6089.7|6086.9|3
1613012450000|2021-02-11 03:00:50|6091|6088.2|6091|6088.2|6091|6088.2|6091|6088.2|0
1613012470000|2021-02-11 03:01:10|6091.2|6088.4|6091.2|6088.4|6091.2|6088.4|6091.2|6088.4|0
1613012490000|2021-02-11 03:01:30|||||||||18
1613012510000|2021-02-11 03:01:50|||||||||1
1613012560000|2021-02-11 03:02:40|||||||||1
1613012600000|2021-02-11 03:03:20|6090.7|6087.9|6089.2|6086.4|6091|6088.2|6089.2|6086.4|18
1613012610000|2021-02-11 03:03:30|6088.7|6085.9|6089.2|6086.4|6089.2|6086.4|6088.7|6085.9|2
1613012620000|2021-02-11 03:03:40|6089|6086.2|6088.5|6085.7|6089|6086.2|6088.5|6085.7|37
1613012640000|2021-02-11 03:04:00|6088.2|6085.4|6087|6084.2|6088.2|6085.4|6087|6084.2|4
1613012650000|2021-02-11 03:04:10|6086.7|6083.9|6086.7|6083.9|6086.7|6083.9|6086.7|6083.9|2
1613012660000|2021-02-11 03:04:20|6087.2|6084.4|6087.5|6084.7|6087.5|6084.7|6087.2|6084.4|0
1613012690000|2021-02-11 03:04:50|||||||||2
1613012700000|2021-02-11 03:05:00|6088.5|6085.7|6088.5|6085.7|6088.7|6085.9|6088.5|6085.7|3
1613012720000|2021-02-11 03:05:20|6088.7|6085.9|6088.5|6085.7|6088.7|6085.9|6088.5|6085.7|0
1613012750000|2021-02-11 03:05:50|6088|6085.2|6087.5|6084.7|6088|6085.2|6087.5|6084.7|5
1613012760000|2021-02-11 03:06:00|6087.2|6084.4|6088.2|6085.4|6088.5|6085.7|6086.5|6083.7|33
1613012770000|2021-02-11 03:06:10|6088.5|6085.7|6088.5|6085.7|6088.7|6085.9|6088.2|6085.4|0
1613012780000|2021-02-11 03:06:20|6088.2|6085.4|6088.2|6085.4|6088.5|6085.7|6088.2|6085.4|0
1613012790000|2021-02-11 03:06:30|6087.7|6084.9|6087.5|6084.7|6087.7|6084.9|6087.5|6084.7|0
1613012810000|2021-02-11 03:06:50|6087.7|6084.9|6087.7|6084.9|6087.7|6084.9|6087.7|6084.9|1
1613012820000|2021-02-11 03:07:00|6086.7|6083.9|6086.5|6083.7|6087.5|6084.7|6086.2|6083.4|4
1613012830000|2021-02-11 03:07:10|6086.2|6083.4|6086.2|6083.4|6086.2|6083.4|6086.2|6083.4|0
1613012850000|2021-02-11 03:07:30|6085.5|6082.7|6085.2|6082.4|6085.5|6082.7|6085.2|6082.4|0
1613012860000|2021-02-11 03:07:40|6085.5|6082.7|6085.5|6082.7|6085.5|6082.7|6085.5|6082.7|3
1613012880000|2021-02-11 03:08:00|6085.7|6082.9|6085.7|6082.9|6085.7|6082.9|6085.2|6082.4|1
1613012890000|2021-02-11 03:08:10|6085.2|6082.4|6085.5|6082.7|6085.5|6082.7|6085.2|6082.4|1
1613012900000|2021-02-11 03:08:20|6085.2|6082.4|6085.5|6082.7|6085.5|6082.7|6085|6082.2|3
1613012910000|2021-02-11 03:08:30|6085.2|6082.4|6085|6082.2|6085.2|6082.4|6085|6082.2|0
1613012920000|2021-02-11 03:08:40|6084.7|6081.9|6085.5|6082.7|6085.5|6082.7|6084.7|6081.9|15
1613012940000|2021-02-11 03:09:00|6085.2|6082.4|6085|6082.2|6085.5|6082.7|6085|6082.2|1
1613012950000|2021-02-11 03:09:10|6085.5|6082.7|6085.5|6082.7|6085.5|6082.7|6085.5|6082.7|1
1613012970000|2021-02-11 03:09:30|6086|6083.2|6085.2|6082.4|6086|6083.2|6085.2|6082.4|1
1613013000000|2021-02-11 03:10:00|6085.5|6082.7|6085.5|6082.7|6085.5|6082.7|6085.5|6082.7|1
1613013040000|2021-02-11 03:10:40|6085.2|6082.4|6085.2|6082.4|6085.5|6082.7|6085.2|6082.4|1
1613013050000|2021-02-11 03:10:50|6085|6082.2|6084.7|6081.9|6085|6082.2|6084.7|6081.9|1
1613013070000|2021-02-11 03:11:10|6084.2|6081.4|6084.2|6081.4|6084.2|6081.4|6084.2|6081.4|0
1613013080000|2021-02-11 03:11:20|6084.7|6081.9|6084.7|6081.9|6084.7|6081.9|6084.2|6081.4|0
1613013090000|2021-02-11 03:11:30|6084.5|6081.7|6084.5|6081.7|6084.5|6081.7|6084.2|6081.4|0
1613013100000|2021-02-11 03:11:40|6084.7|6081.9|6084.7|6081.9|6084.7|6081.9|6084.7|6081.9|0
1613013110000|2021-02-11 03:11:50|6084.2|6081.4|6084.7|6081.9|6084.7|6081.9|6084.2|6081.4|2
1613013130000|2021-02-11 03:12:10|6084|6081.2|6084|6081.2|6084|6081.2|6084|6081.2|1
1613013140000|2021-02-11 03:12:20|||||||||8
1613013150000|2021-02-11 03:12:30|6083.7|6080.9|6083.7|6080.9|6083.7|6080.9|6083.7|6080.9|2
1613013160000|2021-02-11 03:12:40|||||||||2
1613013170000|2021-02-11 03:12:50|6083.5|6080.7|6084|6081.2|6084|6081.2|6083.2|6080.4|1
1613013180000|2021-02-11 03:13:00|6083.7|6080.9|6084|6081.2|6084|6081.2|6083.7|6080.9|7
1613013220000|2021-02-11 03:13:40|6083.7|6080.9|6083.7|6080.9|6083.7|6080.9|6083.7|6080.9|1
1613013230000|2021-02-11 03:13:50|6083.5|6080.7|6084.5|6081.7|6084.5|6081.7|6083.2|6080.4|3
1613013240000|2021-02-11 03:14:00|6084|6081.2|6084.5|6081.7|6084.5|6081.7|6084|6081.2|10
1613013250000|2021-02-11 03:14:10|6084.7|6081.9|6084.7|6081.9|6084.7|6081.9|6084.2|6081.4|0
1613013320000|2021-02-11 03:15:20|6085|6082.2|6085|6082.2|6085|6082.2|6085|6082.2|0
1613013350000|2021-02-11 03:15:50|||||||||1
1613013390000|2021-02-11 03:16:30|6084.7|6081.9|6084.2|6081.4|6084.7|6081.9|6084.2|6081.4|8
1613013400000|2021-02-11 03:16:40|6084|6081.2|6085|6082.2|6085|6082.2|6084|6081.2|1
1613013410000|2021-02-11 03:16:50|||||||||6
1613013420000|2021-02-11 03:17:00|6085.2|6082.4|6085.2|6082.4|6085.2|6082.4|6085.2|6082.4|6
1613013430000|2021-02-11 03:17:10|6085|6082.2|6085|6082.2|6085|6082.2|6085|6082.2|0
1613013480000|2021-02-11 03:18:00|6085.7|6082.9|6086.7|6083.9|6086.7|6083.9|6085.7|6082.9|11
1613013490000|2021-02-11 03:18:10|6087|6084.2|6087|6084.2|6087|6084.2|6087|6084.2|0
1613013500000|2021-02-11 03:18:20|6086.2|6083.4|6086.2|6083.4|6086.2|6083.4|6086.2|6083.4|3
1613013510000|2021-02-11 03:18:30|6086|6083.2|6086|6083.2|6086|6083.2|6086|6083.2|0
1613013520000|2021-02-11 03:18:40|||||||||1
1613013530000|2021-02-11 03:18:50|6085.7|6082.9|6085.7|6082.9|6085.7|6082.9|6085.7|6082.9|3
1613013580000|2021-02-11 03:19:40|6085.5|6082.7|6085.5|6082.7|6085.5|6082.7|6085.2|6082.4|1
1613013590000|2021-02-11 03:19:50|6085.7|6082.9|6085.7|6082.9|6085.7|6082.9|6085.7|6082.9|16
1613013600000|2021-02-11 03:20:00|6086|6083.2|6086|6083.2|6086|6083.2|6086|6083.2|0
1613013610000|2021-02-11 03:20:10|6086.2|6083.4|6087|6084.2|6087|6084.2|6086.2|6083.4|2
1613013650000|2021-02-11 03:20:50|||||||||1
1613013680000|2021-02-11 03:21:20|||||||||1
1613013690000|2021-02-11 03:21:30|6088|6085.2|6088|6085.2|6088|6085.2|6088|6085.2|15
1613013700000|2021-02-11 03:21:40|6087.7|6084.9|6087|6084.2|6087.7|6084.9|6086.5|6083.7|5
1613013750000|2021-02-11 03:22:30|6087.2|6084.4|6088|6085.2|6088|6085.2|6087.2|6084.4|3
1613013780000|2021-02-11 03:23:00|6088.5|6085.7|6088.7|6085.9|6088.7|6085.9|6088.2|6085.4|3
1613013790000|2021-02-11 03:23:10|6088.2|6085.4|6088|6085.2|6088.2|6085.4|6088|6085.2|6
1613013800000|2021-02-11 03:23:20|6087.5|6084.7|6087|6084.2|6087.5|6084.7|6087|6084.2|1
1613013930000|2021-02-11 03:25:30|6087.2|6084.4|6088.2|6085.4|6088.5|6085.7|6087.2|6084.4|7
1613013960000|2021-02-11 03:26:00|6088|6085.2|6088|6085.2|6088|6085.2|6088|6085.2|0
1613013970000|2021-02-11 03:26:10|||||||||1
1613013980000|2021-02-11 03:26:20|6087.2|6084.4|6087.2|6084.4|6087.2|6084.4|6087.2|6084.4|4
1613013990000|2021-02-11 03:26:30|6087|6084.2|6087|6084.2|6087|6084.2|6087|6084.2|0
1613014040000|2021-02-11 03:27:20|6087.7|6084.9|6087.7|6084.9|6087.7|6084.9|6087.7|6084.9|4
1613014050000|2021-02-11 03:27:30|6087.5|6084.7|6087.2|6084.4|6087.5|6084.7|6087.2|6084.4|0
1613014060000|2021-02-11 03:27:40|6087.5|6084.7|6087.5|6084.7|6087.5|6084.7|6087.5|6084.7|1
1613014070000|2021-02-11 03:27:50|6087|6084.2|6087|6084.2|6087|6084.2|6087|6084.2|0
1613014130000|2021-02-11 03:28:50|6087.5|6084.7|6087|6084.2|6087.5|6084.7|6087|6084.2|110
1613014140000|2021-02-11 03:29:00|6087.7|6084.9|6088|6085.2|6088|6085.2|6087|6084.2|60
1613014170000|2021-02-11 03:29:30|6087.9|6085.1|6087.9|6085.1|6087.9|6085.1|6087.9|6085.1|0
1613014180000|2021-02-11 03:29:40|6088.9|6086.1|6088.5|6085.7|6089.2|6086.4|6088.5|6085.7|42
1613014190000|2021-02-11 03:29:50|6088.7|6085.9|6088.5|6085.7|6089|6086.2|6088.5|6085.7|35
1613014200000|2021-02-11 03:30:00|6088.9|6086.1|6088.9|6086.1|6088.9|6086.1|6088.9|6086.1|119
1613014210000|2021-02-11 03:30:10|6088.2|6085.4|6088.2|6085.4|6088.2|6085.4|6088.2|6085.4|1
1613014230000|2021-02-11 03:30:30|6087.7|6084.9|6087.4|6084.6|6087.7|6084.9|6087.2|6084.4|4
1613014240000|2021-02-11 03:30:40|6087.5|6084.7|6087.7|6084.9|6087.7|6084.9|6087.2|6084.4|0
1613014250000|2021-02-11 03:30:50|6087.9|6085.1|6087.4|6084.6|6087.9|6085.1|6087.4|6084.6|1
1613014270000|2021-02-11 03:31:10|6087.7|6084.9|6087.7|6084.9|6087.7|6084.9|6087.7|6084.9|0
1613014310000|2021-02-11 03:31:50|6087.4|6084.6|6087.2|6084.4|6087.4|6084.6|6087.2|6084.4|1
1613014320000|2021-02-11 03:32:00|6087.4|6084.6|6087.4|6084.6|6087.4|6084.6|6087.4|6084.6|2
1613014330000|2021-02-11 03:32:10|6087.7|6084.9|6087.7|6084.9|6087.7|6084.9|6087.7|6084.9|0
1613014370000|2021-02-11 03:32:50|||||||||1
1613014410000|2021-02-11 03:33:30|6087.9|6085.1|6087.9|6085.1|6087.9|6085.1|6087.9|6085.1|0
1613014420000|2021-02-11 03:33:40|||||||||1
1613014440000|2021-02-11 03:34:00|6087.7|6084.9|6087.7|6084.9|6087.7|6084.9|6087.7|6084.9|0
1613014470000|2021-02-11 03:34:30|6087.9|6085.1|6087.9|6085.1|6087.9|6085.1|6087.9|6085.1|0
1613014500000|2021-02-11 03:35:00|6088.2|6085.4|6087.9|6085.1|6088.2|6085.4|6087.9|6085.1|2
1613014510000|2021-02-11 03:35:10|6087.7|6084.9|6086.9|6084.1|6087.7|6084.9|6086.9|6084.1|3
1613014540000|2021-02-11 03:35:40|6087.7|6084.9|6087.7|6084.9|6087.7|6084.9|6087.7|6084.9|3
1613014550000|2021-02-11 03:35:50|6087.9|6085.1|6087.9|6085.1|6087.9|6085.1|6087.9|6085.1|2
1613014560000|2021-02-11 03:36:00|||||||||2
1613014570000|2021-02-11 03:36:10|6087.4|6084.6|6087.4|6084.6|6087.4|6084.6|6087.4|6084.6|5
1613014580000|2021-02-11 03:36:20|6087.2|6084.4|6087.2|6084.4|6087.2|6084.4|6087.2|6084.4|0
1613014590000|2021-02-11 03:36:30|6086.9|6084.1|6086.9|6084.1|6086.9|6084.1|6086.9|6084.1|0
1613014610000|2021-02-11 03:36:50|6087.2|6084.4|6086.9|6084.1|6087.2|6084.4|6086.9|6084.1|2
1613014620000|2021-02-11 03:37:00|6086.4|6083.6|6086.4|6083.6|6086.4|6083.6|6086.4|6083.6|8
1613014630000|2021-02-11 03:37:10|6086.2|6083.4|6086.2|6083.4|6086.2|6083.4|6086.2|6083.4|0
1613014660000|2021-02-11 03:37:40|||||||||7
1613014680000|2021-02-11 03:38:00|6086.4|6083.6|6086.9|6084.1|6086.9|6084.1|6086.4|6083.6|3
1613014700000|2021-02-11 03:38:20|6087.2|6084.4|6087.9|6085.1|6087.9|6085.1|6087.2|6084.4|5
1613014730000|2021-02-11 03:38:50|6088.2|6085.4|6089.2|6086.4|6089.2|6086.4|6088.2|6085.4|1
1613014740000|2021-02-11 03:39:00|6088.9|6086.1|6088.9|6086.1|6088.9|6086.1|6088.9|6086.1|1
1613014800000|2021-02-11 03:40:00|6089.2|6086.4|6089.2|6086.4|6089.2|6086.4|6089.2|6086.4|0
1613014810000|2021-02-11 03:40:10|6088.9|6086.1|6087.9|6085.1|6088.9|6086.1|6087.4|6084.6|74
1613014840000|2021-02-11 03:40:40|6088.2|6085.4|6088.2|6085.4|6088.2|6085.4|6088.2|6085.4|0
1613014850000|2021-02-11 03:40:50|6088.4|6085.6|6088.4|6085.6|6088.4|6085.6|6088.4|6085.6|0
1613014860000|2021-02-11 03:41:00|6088.7|6085.9|6088.4|6085.6|6088.7|6085.9|6088.4|6085.6|5
1613014870000|2021-02-11 03:41:10|6088.7|6085.9|6088.7|6085.9|6088.9|6086.1|6088.7|6085.9|4
1613014900000|2021-02-11 03:41:40|6088.4|6085.6|6088.4|6085.6|6088.7|6085.9|6088.4|6085.6|0
1613014920000|2021-02-11 03:42:00|||||||||1
1613014930000|2021-02-11 03:42:10|6088.7|6085.9|6088.7|6085.9|6088.9|6086.1|6088.7|6085.9|2
1613014950000|2021-02-11 03:42:30|6088.9|6086.1|6088.7|6085.9|6088.9|6086.1|6088.7|6085.9|0
1613014960000|2021-02-11 03:42:40|6088.9|6086.1|6088.9|6086.1|6088.9|6086.1|6088.9|6086.1|0
1613014980000|2021-02-11 03:43:00|6089.2|6086.4|6089.2|6086.4|6089.2|6086.4|6089.2|6086.4|0
1613014990000|2021-02-11 03:43:10|6088.9|6086.1|6088.9|6086.1|6088.9|6086.1|6088.9|6086.1|0
1613015050000|2021-02-11 03:44:10|6089.2|6086.4|6087.9|6085.1|6089.2|6086.4|6087.7|6084.9|19
1613015060000|2021-02-11 03:44:20|6087.2|6084.4|6085.9|6083.1|6087.7|6084.9|6085.9|6083.1|6
1613015070000|2021-02-11 03:44:30|6086.2|6083.4|6085.7|6082.9|6086.4|6083.6|6085.4|6082.6|8
1613015080000|2021-02-11 03:44:40|6085.2|6082.4|6085.2|6082.4|6085.2|6082.4|6085.2|6082.4|1
1613015090000|2021-02-11 03:44:50|6085.7|6082.9|6085.7|6082.9|6085.7|6082.9|6085.7|6082.9|1
1613015110000|2021-02-11 03:45:10|6085.4|6082.6|6085.9|6083.1|6085.9|6083.1|6085.4|6082.6|1
1613015140000|2021-02-11 03:45:40|6085.7|6082.9|6085.7|6082.9|6085.7|6082.9|6085.7|6082.9|3
1613015150000|2021-02-11 03:45:50|6085.9|6083.1|6085.7|6082.9|6085.9|6083.1|6085.7|6082.9|2
1613015160000|2021-02-11 03:46:00|6085.9|6083.1|6085.7|6082.9|6085.9|6083.1|6085.4|6082.6|1
1613015170000|2021-02-11 03:46:10|||||||||4
1613015180000|2021-02-11 03:46:20|6085.4|6082.6|6085.4|6082.6|6085.4|6082.6|6085.4|6082.6|0
1613015190000|2021-02-11 03:46:30|6085.7|6082.9|6085.9|6083.1|6085.9|6083.1|6085.7|6082.9|2
1613015210000|2021-02-11 03:46:50|6086.2|6083.4|6086.2|6083.4|6086.2|6083.4|6086.2|6083.4|1
1613015250000|2021-02-11 03:47:30|6086.4|6083.6|6086.4|6083.6|6086.4|6083.6|6086.4|6083.6|0
1613015260000|2021-02-11 03:47:40|6086.2|6083.4|6086.2|6083.4|6086.2|6083.4|6086.2|6083.4|1
1613015270000|2021-02-11 03:47:50|6086.7|6083.9|6086.7|6083.9|6086.7|6083.9|6086.7|6083.9|20
1613015290000|2021-02-11 03:48:10|6086.2|6083.4|6086.4|6083.6|6086.4|6083.6|6086.2|6083.4|0
1613015300000|2021-02-11 03:48:20|6086.7|6083.9|6086.7|6083.9|6086.7|6083.9|6086.7|6083.9|0
1613015320000|2021-02-11 03:48:40|6087.2|6084.4|6087.2|6084.4|6087.2|6084.4|6087.2|6084.4|0
1613015350000|2021-02-11 03:49:10|6086.9|6084.1|6086.9|6084.1|6086.9|6084.1|6086.9|6084.1|0
1613015370000|2021-02-11 03:49:30|6087.2|6084.4|6087.2|6084.4|6087.2|6084.4|6087.2|6084.4|0
1613015380000|2021-02-11 03:49:40|6086.9|6084.1|6086.9|6084.1|6086.9|6084.1|6086.9|6084.1|0
1613015390000|2021-02-11 03:49:50|6087.2|6084.4|6088.2|6085.4|6088.2|6085.4|6087.2|6084.4|2
1613015400000|2021-02-11 03:50:00|6088.4|6085.6|6087.9|6085.1|6088.4|6085.6|6087.9|6085.1|5
1613015430000|2021-02-11 03:50:30|6088.4|6085.6|6088.4|6085.6|6088.4|6085.6|6088.4|6085.6|2
1613015440000|2021-02-11 03:50:40|6087.9|6085.1|6087.9|6085.1|6087.9|6085.1|6087.9|6085.1|0
1613015460000|2021-02-11 03:51:00|6088.9|6086.1|6088.9|6086.1|6088.9|6086.1|6088.9|6086.1|3
1613015480000|2021-02-11 03:51:20|||||||||2
1613015490000|2021-02-11 03:51:30|||||||||1
1613015510000|2021-02-11 03:51:50|6089.2|6086.4|6089.7|6086.9|6089.7|6086.9|6089.2|6086.4|16
1613015520000|2021-02-11 03:52:00|6089.9|6087.1|6089.7|6086.9|6089.9|6087.1|6089.2|6086.4|3
1613015530000|2021-02-11 03:52:10|6089.9|6087.1|6089.9|6087.1|6090.2|6087.4|6089.9|6087.1|0
1613015550000|2021-02-11 03:52:30|6090.2|6087.4|6089.4|6086.6|6090.2|6087.4|6089.4|6086.6|0
1613015560000|2021-02-11 03:52:40|6089.2|6086.4|6089.2|6086.4|6089.2|6086.4|6089.2|6086.4|1
1613015570000|2021-02-11 03:52:50|6088.9|6086.1|6088.9|6086.1|6088.9|6086.1|6088.9|6086.1|1
1613015590000|2021-02-11 03:53:10|||||||||3
1613015620000|2021-02-11 03:53:40|6087.9|6085.1|6087.9|6085.1|6087.9|6085.1|6087.9|6085.1|1
1613015660000|2021-02-11 03:54:20|6086.9|6084.1|6088.7|6085.9|6088.7|6085.9|6086.9|6084.1|8
1613015670000|2021-02-11 03:54:30|6088.9|6086.1|6088.9|6086.1|6088.9|6086.1|6088.9|6086.1|0
1613015680000|2021-02-11 03:54:40|6087.9|6085.1|6088.2|6085.4|6088.2|6085.4|6087.9|6085.1|1
1613015690000|2021-02-11 03:54:50|6087.9|6085.1|6087.9|6085.1|6087.9|6085.1|6087.9|6085.1|1
1613015710000|2021-02-11 03:55:10|6088.2|6085.4|6087.7|6084.9|6088.2|6085.4|6087.7|6084.9|4
1613015720000|2021-02-11 03:55:20|6087.2|6084.4|6087.2|6084.4|6087.2|6084.4|6087.2|6084.4|0
1613015730000|2021-02-11 03:55:30|6086.9|6084.1|6086.9|6084.1|6086.9|6084.1|6086.9|6084.1|0
1613015760000|2021-02-11 03:56:00|6086.2|6083.4|6086.7|6083.9|6086.7|6083.9|6086.2|6083.4|9
1613015780000|2021-02-11 03:56:20|6086.9|6084.1|6086.9|6084.1|6086.9|6084.1|6086.9|6084.1|0
1613015830000|2021-02-11 03:57:10|6087.2|6084.4|6087.2|6084.4|6087.2|6084.4|6087.2|6084.4|0
1613015840000|2021-02-11 03:57:20|6087.4|6084.6|6087.9|6085.1|6087.9|6085.1|6087.4|6084.6|1
1613015860000|2021-02-11 03:57:40|6087.7|6084.9|6087.9|6085.1|6087.9|6085.1|6087.7|6084.9|0
1613015880000|2021-02-11 03:58:00|6088.2|6085.4|6087.9|6085.1|6088.2|6085.4|6087.9|6085.1|10
1613015900000|2021-02-11 03:58:20|||||||||1
1613015940000|2021-02-11 03:59:00|||||||||51
1613015980000|2021-02-11 03:59:40|6088.4|6085.6|6088.7|6085.9|6088.7|6085.9|6088.2|6085.4|1
1613015990000|2021-02-11 03:59:50|6088.2|6085.4|6088.4|6085.6|6088.4|6085.6|6087.9|6085.1|4
1613016000000|2021-02-11 04:00:00|6088.7|6085.9|6088.4|6085.6|6088.7|6085.9|6088.4|6085.6|4
1613016010000|2021-02-11 04:00:10|6088.9|6086.1|6088.9|6086.1|6088.9|6086.1|6088.9|6086.1|0
1613016070000|2021-02-11 04:01:10|6088.7|6085.9|6088.7|6085.9|6088.7|6085.9|6088.7|6085.9|3
1613016090000|2021-02-11 04:01:30|6088.4|6085.6|6088.4|6085.6|6088.4|6085.6|6088.4|6085.6|0
1613016100000|2021-02-11 04:01:40|6088.2|6085.4|6088.2|6085.4|6088.2|6085.4|6088.2|6085.4|0
1613016120000|2021-02-11 04:02:00|6087.9|6085.1|6087.9|6085.1|6087.9|6085.1|6087.9|6085.1|0
1613016150000|2021-02-11 04:02:30|6088.2|6085.4|6088.2|6085.4|6088.2|6085.4|6088.2|6085.4|2
1613016160000|2021-02-11 04:02:40|6089.2|6086.4|6089.2|6086.4|6089.2|6086.4|6089.2|6086.4|2
1613016180000|2021-02-11 04:03:00|6088.9|6086.1|6088.9|6086.1|6088.9|6086.1|6088.9|6086.1|0
1613016240000|2021-02-11 04:04:00|6088.7|6085.9|6088.7|6085.9|6088.7|6085.9|6088.7|6085.9|0
1613016250000|2021-02-11 04:04:10|6088.9|6086.1|6088.9|6086.1|6088.9|6086.1|6088.9|6086.1|0
1613016260000|2021-02-11 04:04:20|6088.4|6085.6|6087.9|6085.1|6088.4|6085.6|6087.9|6085.1|6
1613016280000|2021-02-11 04:04:40|6088.2|6085.4|6088.7|6085.9|6088.7|6085.9|6088.2|6085.4|1
1613016290000|2021-02-11 04:04:50|6088.9|6086.1|6088.9|6086.1|6088.9|6086.1|6088.9|6086.1|0
1613016300000|2021-02-11 04:05:00|6089.2|6086.4|6089.4|6086.6|6089.4|6086.6|6088.9|6086.1|2
1613016310000|2021-02-11 04:05:10|6089.7|6086.9|6089.7|6086.9|6089.7|6086.9|6089.7|6086.9|0
1613016320000|2021-02-11 04:05:20|6089.4|6086.6|6089.4|6086.6|6089.4|6086.6|6089.4|6086.6|0
1613016330000|2021-02-11 04:05:30|6089.2|6086.4|6089.7|6086.9|6089.7|6086.9|6089.2|6086.4|1
1613016340000|2021-02-11 04:05:40|6089.9|6087.1|6089.9|6087.1|6089.9|6087.1|6089.9|6087.1|0
1613016350000|2021-02-11 04:05:50|6089.7|6086.9|6089.2|6086.4|6089.7|6086.9|6089.2|6086.4|1
1613016360000|2021-02-11 04:06:00|6088.9|6086.1|6089.2|6086.4|6089.2|6086.4|6088.9|6086.1|1
1613016370000|2021-02-11 04:06:10|6089.7|6086.9|6089.9|6087.1|6089.9|6087.1|6089.7|6086.9|1
1613016390000|2021-02-11 04:06:30|6089.7|6086.9|6089.9|6087.1|6089.9|6087.1|6089.7|6086.9|4
1613016400000|2021-02-11 04:06:40|||||||||1
1613016410000|2021-02-11 04:06:50|6089.7|6086.9|6089.2|6086.4|6089.7|6086.9|6089.2|6086.4|2
1613016430000|2021-02-11 04:07:10|6090.2|6087.4|6089.9|6087.1|6090.2|6087.4|6089.7|6086.9|2
1613016440000|2021-02-11 04:07:20|6089.7|6086.9|6089.2|6086.4|6090.2|6087.4|6089.2|6086.4|0
1613016460000|2021-02-11 04:07:40|||||||||150
1613016470000|2021-02-11 04:07:50|||||||||100
1613016480000|2021-02-11 04:08:00|6088.9|6086.1|6088.9|6086.1|6088.9|6086.1|6088.7|6085.9|13
1613016510000|2021-02-11 04:08:30|6089.7|6086.9|6089.4|6086.6|6089.7|6086.9|6089.4|6086.6|6
1613016520000|2021-02-11 04:08:40|6089.2|6086.4|6089.2|6086.4|6089.2|6086.4|6089.2|6086.4|0
1613016530000|2021-02-11 04:08:50|6088.9|6086.1|6089.2|6086.4|6089.2|6086.4|6088.9|6086.1|1
1613016570000|2021-02-11 04:09:30|6088.9|6086.1|6088.9|6086.1|6088.9|6086.1|6088.9|6086.1|1
1613016610000|2021-02-11 04:10:10|||||||||1
1613016630000|2021-02-11 04:10:30|||||||||1
1613016640000|2021-02-11 04:10:40|6089.2|6086.4|6089.2|6086.4|6089.2|6086.4|6089.2|6086.4|3
1613016650000|2021-02-11 04:10:50|6089.4|6086.6|6089.4|6086.6|6089.4|6086.6|6089.4|6086.6|2
1613016660000|2021-02-11 04:11:00|6089.9|6087.1|6089.9|6087.1|6089.9|6087.1|6089.9|6087.1|3
1613016670000|2021-02-11 04:11:10|6090.4|6087.6|6090.2|6087.4|6091.4|6088.6|6090.2|6087.4|49
1613016680000|2021-02-11 04:11:20|6090.4|6087.6|6090.4|6087.6|6090.4|6087.6|6090.4|6087.6|1
1613016690000|2021-02-11 04:11:30|6090.7|6087.9|6090.2|6087.4|6090.9|6088.1|6090.2|6087.4|8
1613016700000|2021-02-11 04:11:40|6090.7|6087.9|6090.7|6087.9|6090.7|6087.9|6090.7|6087.9|2
1613016710000|2021-02-11 04:11:50|6090.4|6087.6|6090.2|6087.4|6090.4|6087.6|6090.2|6087.4|2
1613016730000|2021-02-11 04:12:10|6089.7|6086.9|6089.2|6086.4|6089.7|6086.9|6089.2|6086.4|3
1613016740000|2021-02-11 04:12:20|6089.7|6086.9|6090.2|6087.4|6090.2|6087.4|6089.7|6086.9|20
1613016750000|2021-02-11 04:12:30|6090.7|6087.9|6090.7|6087.9|6090.7|6087.9|6090.7|6087.9|7
1613016760000|2021-02-11 04:12:40|6090.4|6087.6|6090.2|6087.4|6090.4|6087.6|6089.9|6087.1|1
1613016790000|2021-02-11 04:13:10|||||||||1
1613016800000|2021-02-11 04:13:20|6090.4|6087.6|6090.7|6087.9|6090.7|6087.9|6090.4|6087.6|1
1613016820000|2021-02-11 04:13:40|6090.2|6087.4|6090.4|6087.6|6090.4|6087.6|6090.2|6087.4|12
1613016830000|2021-02-11 04:13:50|6090.7|6087.9|6090.9|6088.1|6090.9|6088.1|6090.7|6087.9|10
1613016840000|2021-02-11 04:14:00|6091.2|6088.4|6091.2|6088.4|6091.2|6088.4|6091.2|6088.4|2
1613016850000|2021-02-11 04:14:10|||||||||2
1613016870000|2021-02-11 04:14:30|||||||||6
1613016880000|2021-02-11 04:14:40|6090.9|6088.1|6090.9|6088.1|6090.9|6088.1|6090.9|6088.1|1
1613016900000|2021-02-11 04:15:00|6091.2|6088.4|6091.2|6088.4|6091.2|6088.4|6091.2|6088.4|84
1613016910000|2021-02-11 04:15:10|||||||||5
1613016920000|2021-02-11 04:15:20|6090.7|6087.9|6090.9|6088.1|6090.9|6088.1|6090.7|6087.9|13
1613016930000|2021-02-11 04:15:30|6090.7|6087.9|6090.2|6087.4|6090.7|6087.9|6090.2|6087.4|12
1613016940000|2021-02-11 04:15:40|6090.4|6087.6|6090.9|6088.1|6090.9|6088.1|6090.4|6087.6|111
1613016980000|2021-02-11 04:16:20|||||||||8
1613016990000|2021-02-11 04:16:30|6091.2|6088.4|6091.2|6088.4|6091.2|6088.4|6090.9|6088.1|59
1613017000000|2021-02-11 04:16:40|||||||||9
1613017010000|2021-02-11 04:16:50|6091.4|6088.6|6091.4|6088.6|6091.4|6088.6|6091.4|6088.6|21
1613017020000|2021-02-11 04:17:00|||||||||52
1613017030000|2021-02-11 04:17:10|||||||||15
1613017040000|2021-02-11 04:17:20|||||||||11
1613017050000|2021-02-11 04:17:30|6091.2|6088.4|6091.2|6088.4|6091.2|6088.4|6091.2|6088.4|23
1613017070000|2021-02-11 04:17:50|6090.7|6087.9|6090.7|6087.9|6090.7|6087.9|6090.4|6087.6|10
1613017160000|2021-02-11 04:19:20|6090.9|6088.1|6091.2|6088.4|6091.2|6088.4|6090.9|6088.1|90
1613017180000|2021-02-11 04:19:40|||||||||7
1613017220000|2021-02-11 04:20:20|||||||||12
1613017240000|2021-02-11 04:20:40|||||||||13
1613017250000|2021-02-11 04:20:50|6091.6|6088.8|6094.2|6091.4|6094.2|6091.4|6091.6|6088.8|62
1613017260000|2021-02-11 04:21:00|6094.6|6091.8|6097.9|6095.1|6098.2|6095.4|6094.6|6091.8|79
1613017270000|2021-02-11 04:21:10|6098.2|6095.4|6098.2|6095.4|6098.2|6095.4|6098.2|6095.4|3
1613017280000|2021-02-11 04:21:20|6098.7|6095.9|6098.9|6096.1|6098.9|6096.1|6098.7|6095.9|1
1613017290000|2021-02-11 04:21:30|6099.2|6096.4|6099.9|6097.1|6099.9|6097.1|6099.2|6096.4|23
1613017300000|2021-02-11 04:21:40|6100.2|6097.4|6102.4|6099.6|6102.6|6099.8|6100.2|6097.4|52
1613017310000|2021-02-11 04:21:50|6102.7|6099.9|6101.9|6099.1|6103.1|6100.3|6101.9|6099.1|30
1613017320000|2021-02-11 04:22:00|6100.9|6098.1|6102.9|6100.1|6102.9|6100.1|6100.9|6098.1|13
1613017330000|2021-02-11 04:22:10|6103.4|6100.6|6103.9|6101.1|6103.9|6101.1|6103.4|6100.6|12
1613017340000|2021-02-11 04:22:20|6104.1|6101.3|6104.2|6101.4|6104.9|6102.1|6104.1|6101.3|22
1613017350000|2021-02-11 04:22:30|6103.9|6101.1|6103.7|6100.9|6103.9|6101.1|6103.7|6100.9|24
1613017360000|2021-02-11 04:22:40|6103.9|6101.1|6103.7|6100.9|6104.2|6101.4|6103.7|6100.9|14
1613017370000|2021-02-11 04:22:50|6103.9|6101.1|6102.4|6099.6|6103.9|6101.1|6102.4|6099.6|37
1613017380000|2021-02-11 04:23:00|6102.7|6099.9|6102.9|6100.1|6103.7|6100.9|6101.9|6099.1|38
1613017390000|2021-02-11 04:23:10|6103.2|6100.4|6102.9|6100.1|6103.9|6101.1|6102.9|6100.1|4
1613017410000|2021-02-11 04:23:30|6102.4|6099.6|6102.6|6099.8|6102.6|6099.8|6102.4|6099.6|0
1613017420000|2021-02-11 04:23:40|6102.4|6099.6|6102.1|6099.3|6102.4|6099.6|6102.1|6099.3|2
1613017430000|2021-02-11 04:23:50|6101.9|6099.1|6101.4|6098.6|6101.9|6099.1|6101.1|6098.3|24
1613017440000|2021-02-11 04:24:00|6101.6|6098.8|6101.9|6099.1|6101.9|6099.1|6101.6|6098.8|0
1613017450000|2021-02-11 04:24:10|6102.1|6099.3|6101.9|6099.1|6102.1|6099.3|6101.9|6099.1|1
1613017470000|2021-02-11 04:24:30|6101.6|6098.8|6101.6|6098.8|6101.6|6098.8|6101.6|6098.8|0
1613017480000|2021-02-11 04:24:40|6102.1|6099.3|6101.4|6098.6|6103.4|6100.6|6101.4|6098.6|62
1613017510000|2021-02-11 04:25:10|6101.1|6098.3|6099.9|6097.1|6101.1|6098.3|6099.9|6097.1|22
1613017520000|2021-02-11 04:25:20|6100.4|6097.6|6100.9|6098.1|6100.9|6098.1|6100.4|6097.6|17
1613017530000|2021-02-11 04:25:30|6101.1|6098.3|6101.9|6099.1|6101.9|6099.1|6101.1|6098.3|3
1613017540000|2021-02-11 04:25:40|6102.4|6099.6|6102.9|6100.1|6102.9|6100.1|6102.4|6099.6|5
1613017560000|2021-02-11 04:26:00|6103.1|6100.3|6104.1|6101.3|6104.9|6102.1|6103.1|6100.3|12
1613017570000|2021-02-11 04:26:10|6104.4|6101.6|6104.6|6101.8|6104.6|6101.8|6104.1|6101.3|9
1613017580000|2021-02-11 04:26:20|6104.9|6102.1|6105.4|6102.6|6105.9|6103.1|6104.9|6102.1|16
1613017590000|2021-02-11 04:26:30|6105.1|6102.3|6105.9|6103.1|6105.9|6103.1|6105.1|6102.3|2
1613017600000|2021-02-11 04:26:40|6105.4|6102.6|6102.9|6100.1|6105.4|6102.6|6102.9|6100.1|38
1613017610000|2021-02-11 04:26:50|6103.4|6100.6|6103.9|6101.1|6103.9|6101.1|6103.4|6100.6|2
1613017620000|2021-02-11 04:27:00|6104.1|6101.3|6104.6|6101.8|6104.6|6101.8|6104.1|6101.3|3
1613017630000|2021-02-11 04:27:10|6104.9|6102.1|6104.9|6102.1|6104.9|6102.1|6104.9|6102.1|0
1613017640000|2021-02-11 04:27:20|||||||||25
1613017650000|2021-02-11 04:27:30|6105.4|6102.6|6105.9|6103.1|6106.4|6103.6|6105.4|6102.6|13
1613017660000|2021-02-11 04:27:40|6106.1|6103.3|6105.4|6102.6|6106.1|6103.3|6105.4|6102.6|38
1613017670000|2021-02-11 04:27:50|6105.6|6102.8|6106.1|6103.3|6106.1|6103.3|6105.4|6102.6|8
1613017680000|2021-02-11 04:28:00|6105.9|6103.1|6106.4|6103.6|6106.7|6103.9|6105.9|6103.1|271
1613017700000|2021-02-11 04:28:20|||||||||1
1613017710000|2021-02-11 04:28:30|6105.9|6103.1|6106.4|6103.6|6106.4|6103.6|6105.4|6102.6|9
1613017720000|2021-02-11 04:28:40|6105.4|6102.6|6104.9|6102.1|6105.4|6102.6|6104.4|6101.6|49
1613017730000|2021-02-11 04:28:50|6105.2|6102.4|6103.7|6100.9|6105.2|6102.4|6103.7|6100.9|11
1613017740000|2021-02-11 04:29:00|6103.9|6101.1|6104.7|6101.9|6104.7|6101.9|6102.9|6100.1|100
1613017750000|2021-02-11 04:29:10|6105.2|6102.4|6106.2|6103.4|6106.2|6103.4|6105.2|6102.4|219
1613017760000|2021-02-11 04:29:20|6105.7|6102.9|6105.2|6102.4|6105.7|6102.9|6103.4|6100.6|104
1613017770000|2021-02-11 04:29:30|6104.9|6102.1|6103.7|6100.9|6105.2|6102.4|6103.7|6100.9|735
1613017780000|2021-02-11 04:29:40|6104.2|6101.4|6102.7|6099.9|6104.2|6101.4|6102.4|6099.6|146
1613017790000|2021-02-11 04:29:50|6103.4|6100.6|6103.4|6100.6|6104.7|6101.9|6103.1|6100.3|236
1613017800000|2021-02-11 04:30:00|6103.9|6101.1|6100.7|6097.9|6103.9|6101.1|6100.7|6097.9|68
1613017810000|2021-02-11 04:30:10|6101.2|6098.4|6101.4|6098.6|6101.4|6098.6|6098.9|6096.1|72
1613017820000|2021-02-11 04:30:20|6101.2|6098.4|6099.4|6096.6|6101.2|6098.4|6099.2|6096.4|50
1613017830000|2021-02-11 04:30:30|6099.6|6096.8|6100.1|6097.3|6100.7|6097.9|6098.9|6096.1|104
1613017840000|2021-02-11 04:30:40|6100.6|6097.8|6100.1|6097.3|6100.6|6097.8|6100.1|6097.3|15
1613017850000|2021-02-11 04:30:50|6099.6|6096.8|6102.4|6099.6|6102.4|6099.6|6099.6|6096.8|107
1613017860000|2021-02-11 04:31:00|6102.1|6099.3|6102.1|6099.3|6102.4|6099.6|6102.1|6099.3|6
1613017870000|2021-02-11 04:31:10|6101.9|6099.1|6101.6|6098.8|6101.9|6099.1|6101.6|6098.8|0
1613017890000|2021-02-11 04:31:30|6101.2|6098.4|6101.1|6098.3|6101.2|6098.4|6100.6|6097.8|41
1613017900000|2021-02-11 04:31:40|6100.9|6098.1|6100.6|6097.8|6100.9|6098.1|6100.6|6097.8|94
1613017910000|2021-02-11 04:31:50|||||||||28
1613017920000|2021-02-11 04:32:00|6100.4|6097.6|6099.6|6096.8|6100.4|6097.6|6099.6|6096.8|77
1613017930000|2021-02-11 04:32:10|6099.9|6097.1|6100.1|6097.3|6100.4|6097.6|6099.9|6097.1|12
1613017940000|2021-02-11 04:32:20|6098.6|6095.8|6096.4|6093.6|6099.1|6096.3|6096.1|6093.3|139
1613017950000|2021-02-11 04:32:30|6096.9|6094.1|6098.4|6095.6|6098.4|6095.6|6096.4|6093.6|22
1613017960000|2021-02-11 04:32:40|6098.6|6095.8|6098.6|6095.8|6099.1|6096.3|6098.6|6095.8|10
1613017970000|2021-02-11 04:32:50|6098.1|6095.3|6098.1|6095.3|6098.1|6095.3|6098.1|6095.3|12
1613017980000|2021-02-11 04:33:00|6098.4|6095.6|6100.1|6097.3|6100.1|6097.3|6098.4|6095.6|8
1613017990000|2021-02-11 04:33:10|6099.9|6097.1|6099.4|6096.6|6099.9|6097.1|6099.4|6096.6|18
1613018000000|2021-02-11 04:33:20|6099.6|6096.8|6100.1|6097.3|6100.1|6097.3|6099.6|6096.8|18
1613018010000|2021-02-11 04:33:30|6099.6|6096.8|6098.9|6096.1|6099.6|6096.8|6098.4|6095.6|40
1613018020000|2021-02-11 04:33:40|6099.1|6096.3|6100.1|6097.3|6100.1|6097.3|6099.1|6096|39
1613018030000|2021-02-11 04:33:50|6099.9|6097.1|6099.9|6097.1|6099.9|6097.1|6099.9|6097.1|10
1613018080000|2021-02-11 04:34:40|6101.2|6098.4|6102.1|6099.3|6102.1|6099.3|6101.2|6098.4|62
1613018090000|2021-02-11 04:34:50|6101.9|6099.1|6100.4|6097.6|6101.9|6099.1|6100.4|6097.6|1
1613018100000|2021-02-11 04:35:00|6100.1|6097.3|6100.1|6097.3|6100.4|6097.6|6100.1|6097.3|12
1613018120000|2021-02-11 04:35:20|6100.4|6097.6|6100.4|6097.6|6100.6|6097.8|6100.1|6097.3|14
1613018130000|2021-02-11 04:35:30|6101.6|6098.8|6102.1|6099.3|6102.4|6099.6|6101.6|6098.8|2
1613018140000|2021-02-11 04:35:40|6101.4|6098.6|6101.4|6098.6|6101.4|6098.6|6101.4|6098.6|1
1613018160000|2021-02-11 04:36:00|||||||||10
1613018170000|2021-02-11 04:36:10|||||||||25
1613018180000|2021-02-11 04:36:20|||||||||35
1613018190000|2021-02-11 04:36:30|6101.6|6098.8|6101.6|6098.8|6101.6|6098.8|6101.6|6098.8|0
1613018210000|2021-02-11 04:36:50|6101.4|6098.6|6100.9|6098.1|6101.4|6098.6|6100.4|6097.6|33
1613018220000|2021-02-11 04:37:00|6101.4|6098.6|6101.4|6098.6|6101.4|6098.6|6101.4|6098.6|0
1613018230000|2021-02-11 04:37:10|6101.6|6098.8|6102.1|6099.3|6102.1|6099.3|6101.6|6098.8|7
1613018250000|2021-02-11 04:37:30|6102.4|6099.6|6102.4|6099.6|6102.4|6099.6|6102.4|6099.6|0
1613018280000|2021-02-11 04:38:00|||||||||15
1613018300000|2021-02-11 04:38:20|6101.9|6099.1|6101.4|6098.6|6101.9|6099.1|6100.6|6097.8|62
1613018310000|2021-02-11 04:38:30|6101.6|6098.8|6101.6|6098.8|6101.6|6098.8|6101.6|6098.8|3
1613018320000|2021-02-11 04:38:40|6102.1|6099.3|6102.4|6099.6|6102.4|6099.6|6102.1|6099.3|6
1613018340000|2021-02-11 04:39:00|6103.4|6100.6|6103.4|6100.6|6103.4|6100.6|6103.4|6100.6|70
1613018350000|2021-02-11 04:39:10|6103.1|6100.3|6102.4|6099.6|6103.1|6100.3|6102.4|6099.6|3
1613018380000|2021-02-11 04:39:40|6102.1|6099.3|6101.9|6099.1|6102.1|6099.3|6101.9|6099.1|1
1613018390000|2021-02-11 04:39:50|6101.4|6098.6|6101.4|6098.6|6101.4|6098.6|6101.4|6098.6|24
1613018400000|2021-02-11 04:40:00|6100.9|6098.1|6100.9|6098.1|6100.9|6098.1|6100.9|6098.1|2
1613018410000|2021-02-11 04:40:10|6101.4|6098.6|6101.1|6098.3|6101.4|6098.6|6101.1|6098.3|9
1613018420000|2021-02-11 04:40:20|6100.4|6097.6|6100.4|6097.6|6100.4|6097.6|6100.4|6097.6|168
1613018430000|2021-02-11 04:40:30|6100.1|6097.3|6099.6|6096.8|6100.1|6097.3|6099.6|6096.8|1
1613018440000|2021-02-11 04:40:40|6099.4|6096.6|6098.4|6095.6|6099.4|6096.6|6098.4|6095.6|11
1613018450000|2021-02-11 04:40:50|6098.6|6095.8|6098.6|6095.8|6098.6|6095.8|6098.4|6095.6|26
1613018460000|2021-02-11 04:41:00|6098.4|6095.6|6097.6|6094.8|6098.4|6095.6|6097.1|6094.3|23
1613018470000|2021-02-11 04:41:10|6098.4|6095.6|6098.4|6095.6|6098.4|6095.6|6097.6|6094.8|4
1613018480000|2021-02-11 04:41:20|6098.1|6095.3|6097.6|6094.8|6098.1|6095.3|6097.6|6094.8|6
1613018490000|2021-02-11 04:41:30|6096.6|6093.8|6096.4|6093.6|6096.6|6093.8|6096.4|6093.6|41
1613018520000|2021-02-11 04:42:00|6096.1|6093.3|6096.4|6093.6|6096.4|6093.6|6096.1|6093.3|3
1613018550000|2021-02-11 04:42:30|||||||||5
1613018560000|2021-02-11 04:42:40|6096.1|6093.3|6096.1|6093.3|6096.1|6093.3|6096.1|6093.3|0
1613018570000|2021-02-11 04:42:50|6095.1|6092.3|6095.1|6092.3|6095.1|6092.3|6095.1|6092.3|3
1613018580000|2021-02-11 04:43:00|6095.6|6092.8|6096.1|6093.3|6096.1|6093.3|6095.6|6092.8|4
1613018590000|2021-02-11 04:43:10|6096.4|6093.6|6096.6|6093.8|6096.6|6093.8|6096.4|6093.6|1
1613018610000|2021-02-11 04:43:30|6096.4|6093.6|6095.6|6092.8|6096.4|6093.6|6095.6|6092.8|6
1613018630000|2021-02-11 04:43:50|6095.4|6092.6|6096.1|6093.3|6096.1|6093.3|6095.4|6092.6|14
1613018650000|2021-02-11 04:44:10|6096.4|6093.6|6096.4|6093.6|6096.4|6093.6|6096.4|6093.6|2
1613018660000|2021-02-11 04:44:20|6096.6|6093.8|6096.6|6093.8|6096.6|6093.8|6096.6|6093.8|2
1613018670000|2021-02-11 04:44:30|6096.4|6093.6|6096.1|6093.3|6096.4|6093.6|6096.1|6093.3|2
1613018680000|2021-02-11 04:44:40|6096.6|6093.8|6096.4|6093.6|6096.6|6093.8|6096.4|6093.6|15
1613018690000|2021-02-11 04:44:50|6096.1|6093.3|6096.1|6093.3|6096.1|6093.3|6096.1|6093.3|4
1613018700000|2021-02-11 04:45:00|6096.4|6093.6|6096.9|6094.1|6096.9|6094.1|6096.4|6093.6|102
1613018710000|2021-02-11 04:45:10|6096.6|6093.8|6097.1|6094.3|6097.1|6094.3|6096.6|6093.8|1
1613018720000|2021-02-11 04:45:20|6097.4|6094.6|6097.9|6095.1|6097.9|6095.1|6097.4|6094.6|0
1613018750000|2021-02-11 04:45:50|6097.6|6094.8|6097.6|6094.8|6097.6|6094.8|6097.6|6094.8|127
1613018760000|2021-02-11 04:46:00|6097.9|6095.1|6097.9|6095.1|6097.9|6095.1|6097.9|6095.1|0
1613018790000|2021-02-11 04:46:30|6097.6|6094.8|6097.9|6095.1|6097.9|6095.1|6097.6|6094.8|21
1613018800000|2021-02-11 04:46:40|6097.6|6094.8|6097.9|6095.1|6097.9|6095.1|6097.6|6094.8|65
1613018810000|2021-02-11 04:46:50|||||||||15
1613018820000|2021-02-11 04:47:00|6096.9|6094.1|6096.6|6093.8|6096.9|6094.1|6096.6|6093.8|22
1613018830000|2021-02-11 04:47:10|||||||||4
1613018840000|2021-02-11 04:47:20|||||||||2
1613018860000|2021-02-11 04:47:40|||||||||1
1613018880000|2021-02-11 04:48:00|6096.9|6094.1|6096.9|6094.1|6096.9|6094.1|6096.9|6094.1|0
1613018910000|2021-02-11 04:48:30|6096.6|6093.8|6096.6|6093.8|6096.6|6093.8|6096.6|6093.8|3
1613018960000|2021-02-11 04:49:20|6098.6|6095.8|6098.4|6095.6|6098.6|6095.8|6098.1|6095.3|35
1613018970000|2021-02-11 04:49:30|6098.1|6095.3|6098.1|6095.3|6098.1|6095.3|6098.1|6095.3|0
1613018980000|2021-02-11 04:49:40|6098.4|6095.6|6098.6|6095.8|6098.6|6095.8|6098.4|6095.6|55
1613018990000|2021-02-11 04:49:50|6098.1|6095.3|6098.4|6095.6|6098.4|6095.6|6098.1|6095.3|1
1613019030000|2021-02-11 04:50:30|6098.6|6095.8|6098.4|6095.6|6098.6|6095.8|6098.4|6095.6|1
1613019040000|2021-02-11 04:50:40|6098.6|6095.8|6098.6|6095.8|6098.6|6095.8|6098.4|6095.6|0
1613019050000|2021-02-11 04:50:50|6098.4|6095.6|6098.4|6095.6|6098.6|6095.8|6098.4|6095.6|0
1613019070000|2021-02-11 04:51:10|||||||||25
1613019080000|2021-02-11 04:51:20|6098.1|6095.3|6098.4|6095.6|6098.4|6095.6|6098.1|6095.3|0
1613019100000|2021-02-11 04:51:40|6098.1|6095.3|6098.1|6095.3|6098.1|6095.3|6098.1|6095.3|0
1613019110000|2021-02-11 04:51:50|6098.4|6095.6|6098.6|6095.8|6098.6|6095.8|6097.9|6095.1|17
1613019130000|2021-02-11 04:52:10|6098.4|6095.6|6098.4|6095.6|6098.4|6095.6|6098.4|6095.6|0
1613019160000|2021-02-11 04:52:40|6098.6|6095.8|6098.6|6095.8|6098.6|6095.8|6098.6|6095.8|0
1613019190000|2021-02-11 04:53:10|6098.4|6095.6|6098.4|6095.6|6098.6|6095.8|6098.4|6095.6|1
1613019200000|2021-02-11 04:53:20|6098.6|6095.8|6098.6|6095.8|6098.6|6095.8|6098.6|6095.8|0
1613019210000|2021-02-11 04:53:30|6097.9|6095.1|6097.9|6095.1|6097.9|6095.1|6097.9|6095.1|9
1613019250000|2021-02-11 04:54:10|6098.1|6095.3|6098.6|6095.8|6098.6|6095.8|6098.1|6095.3|0
1613019260000|2021-02-11 04:54:20|6098.4|6095.6|6098.1|6095.3|6098.4|6095.6|6098.1|6095.3|3
1613019270000|2021-02-11 04:54:30|6097.9|6095.1|6097.9|6095.1|6097.9|6095.1|6097.9|6095.1|0
1613019300000|2021-02-11 04:55:00|6098.1|6095.3|6098.1|6095.3|6098.1|6095.3|6098.1|6095.3|0
1613019310000|2021-02-11 04:55:10|6097.9|6095.1|6098.4|6095.6|6098.6|6095.8|6097.9|6095.1|3
1613019320000|2021-02-11 04:55:20|6098.6|6095.8|6098.6|6095.8|6098.6|6095.8|6098.6|6095.8|0
1613019330000|2021-02-11 04:55:30|6098.4|6095.6|6098.1|6095.3|6098.4|6095.6|6098.1|6095.3|2
1613019340000|2021-02-11 04:55:40|6097.9|6095.1|6098.6|6095.8|6098.6|6095.8|6097.9|6095.1|13
1613019370000|2021-02-11 04:56:10|6097.9|6095.1|6098.4|6095.6|6098.4|6095.6|6097.9|6095.1|3
1613019400000|2021-02-11 04:56:40|6098.1|6095.3|6098.1|6095.3|6098.1|6095.3|6098.1|6095.3|3
1613019410000|2021-02-11 04:56:50|6098.4|6095.6|6098.4|6095.6|6098.4|6095.6|6098.4|6095.6|1
1613019420000|2021-02-11 04:57:00|6097.9|6095.1|6098.1|6095.3|6098.1|6095.3|6097.9|6095.1|0
1613019430000|2021-02-11 04:57:10|6098.4|6095.6|6098.6|6095.8|6098.6|6095.8|6098.1|6095.3|3
1613019440000|2021-02-11 04:57:20|6098.4|6095.6|6098.1|6095.3|6098.4|6095.6|6098.1|6095.3|3
1613019450000|2021-02-11 04:57:30|6097.4|6094.6|6097.6|6094.8|6097.6|6094.8|6096.9|6094.1|13
1613019460000|2021-02-11 04:57:40|6097.9|6095.1|6097.1|6094.3|6097.9|6095.1|6096.9|6094.1|7
1613019470000|2021-02-11 04:57:50|6096.9|6094.1|6096.9|6094.1|6096.9|6094.1|6096.9|6094.1|1
1613019480000|2021-02-11 04:58:00|6096.6|6093.8|6096.6|6093.8|6096.9|6094.1|6096.6|6093.8|28
1613019490000|2021-02-11 04:58:10|6096.9|6094.1|6095.9|6093.1|6096.9|6094.1|6095.1|6092.3|4
1613019500000|2021-02-11 04:58:20|6096.4|6093.6|6096.1|6093.3|6096.6|6093.8|6096.1|6093.3|1
1613019510000|2021-02-11 04:58:30|6096.4|6093.6|6095.9|6093.1|6096.6|6093.8|6095.9|6093.1|10
1613019520000|2021-02-11 04:58:40|6095.6|6092.8|6094.4|6091.6|6095.6|6092.8|6094.4|6091.6|5
1613019530000|2021-02-11 04:58:50|6094.9|6092.1|6094.9|6092.1|6094.9|6092.1|6094.9|6092.1|2
1613019560000|2021-02-11 04:59:20|6094.4|6091.6|6094.1|6091.3|6094.4|6091.6|6094.1|6091.3|5
1613019570000|2021-02-11 04:59:30|6093.9|6091.1|6094.9|6092.1|6094.9|6092.1|6093.6|6090.8|48
1613019580000|2021-02-11 04:59:40|6094.6|6091.8|6093.9|6091.1|6094.6|6091.8|6093.9|6091.1|0
1613019600000|2021-02-11 05:00:00|6094.1|6091.3|6094.1|6091.3|6094.1|6091.3|6093.9|6091.1|21
1613019610000|2021-02-11 05:00:10|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|1
1613019630000|2021-02-11 05:00:30|6094.1|6091.3|6094.4|6091.6|6094.4|6091.6|6094.1|6091.3|1
1613019640000|2021-02-11 05:00:40|6094.1|6091.3|6094.1|6091.3|6094.1|6091.3|6094.1|6091.3|0
1613019650000|2021-02-11 05:00:50|6093.9|6091.1|6094.6|6091.8|6094.6|6091.8|6093.6|6090.8|9
1613019660000|2021-02-11 05:01:00|6094.1|6091.3|6094.1|6091.3|6094.4|6091.6|6093.6|6090.8|30
1613019670000|2021-02-11 05:01:10|6094.4|6091.6|6093.9|6091.1|6094.6|6091.8|6093.9|6091.1|1
1613019690000|2021-02-11 05:01:30|||||||||1
1613019700000|2021-02-11 05:01:40|6093.6|6090.8|6093.6|6090.8|6093.6|6090.8|6093.6|6090.8|3
1613019720000|2021-02-11 05:02:00|||||||||2
1613019730000|2021-02-11 05:02:10|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|0
1613019740000|2021-02-11 05:02:20|6093.6|6090.8|6093.6|6090.8|6093.6|6090.8|6093.6|6090.8|1
1613019750000|2021-02-11 05:02:30|6093.9|6091.1|6093.9|6091.1|6094.1|6091.3|6093.9|6091.1|1
1613019780000|2021-02-11 05:03:00|6094.1|6091.3|6094.1|6091.3|6094.1|6091.3|6094.1|6091.3|0
1613019790000|2021-02-11 05:03:10|6093.9|6091.1|6094.1|6091.3|6094.1|6091.3|6093.9|6091.1|0
1613019800000|2021-02-11 05:03:20|6093.9|6091.1|6094.1|6091.3|6094.1|6091.3|6093.9|6091.1|0
1613019810000|2021-02-11 05:03:30|||||||||1
1613019820000|2021-02-11 05:03:40|6094.6|6091.8|6094.6|6091.8|6094.6|6091.8|6094.6|6091.8|0
1613019850000|2021-02-11 05:04:10|6094.9|6092.1|6094.9|6092.1|6094.9|6092.1|6094.9|6092.1|0
1613019860000|2021-02-11 05:04:20|6095.9|6093.1|6095.9|6093.1|6095.9|6093.1|6095.9|6093.1|1
1613019880000|2021-02-11 05:04:40|6096.1|6093.3|6096.9|6094.1|6096.9|6094.1|6096.1|6093.3|0
1613019890000|2021-02-11 05:04:50|6097.1|6094.3|6097.4|6094.6|6097.4|6094.6|6097.1|6094.3|2
1613019900000|2021-02-11 05:05:00|6097.9|6095.1|6097.9|6095.1|6097.9|6095.1|6097.9|6095.1|1
1613019920000|2021-02-11 05:05:20|6097.4|6094.6|6097.6|6094.8|6097.9|6095.1|6097.4|6094.6|1
1613019930000|2021-02-11 05:05:30|6097.9|6095.1|6097.4|6094.6|6097.9|6095.1|6097.1|6094.3|2
1613019940000|2021-02-11 05:05:40|6097.6|6094.8|6097.6|6094.8|6097.6|6094.8|6097.6|6094.8|1
1613019950000|2021-02-11 05:05:50|6097.4|6094.6|6097.1|6094.3|6097.4|6094.6|6097.1|6094.3|1
1613019960000|2021-02-11 05:06:00|6097.6|6094.8|6097.6|6094.8|6097.6|6094.8|6097.6|6094.8|1
1613019970000|2021-02-11 05:06:10|6097.9|6095.1|6097.1|6094.3|6097.9|6095.1|6097.1|6094.3|4
1613019980000|2021-02-11 05:06:20|6097.4|6094.6|6097.6|6094.8|6097.6|6094.8|6097.1|6094.3|1
1613019990000|2021-02-11 05:06:30|6097.4|6094.6|6097.9|6095.1|6097.9|6095.1|6097.4|6094.6|0
1613020010000|2021-02-11 05:06:50|||||||||15
1613020020000|2021-02-11 05:07:00|6098.1|6095.3|6098.4|6095.6|6098.4|6095.6|6098.1|6095.3|1
1613020050000|2021-02-11 05:07:30|6098.1|6095.3|6097.9|6095.1|6098.1|6095.3|6097.9|6095.1|0
1613020060000|2021-02-11 05:07:40|6098.1|6095.3|6098.1|6095.3|6098.1|6095.3|6098.1|6095.3|0
1613020080000|2021-02-11 05:08:00|6097.9|6095.1|6097.9|6095.1|6097.9|6095.1|6097.9|6095.1|0
1613020110000|2021-02-11 05:08:30|6097.4|6094.6|6097.9|6095.1|6097.9|6095.1|6097.1|6094.3|3
1613020120000|2021-02-11 05:08:40|||||||||1
1613020140000|2021-02-11 05:09:00|6098.1|6095.3|6098.1|6095.3|6098.1|6095.3|6098.1|6095.3|0
1613020150000|2021-02-11 05:09:10|6097.9|6095.1|6098.1|6095.3|6098.1|6095.3|6097.9|6095.1|1
1613020160000|2021-02-11 05:09:20|6098.4|6095.6|6098.4|6095.6|6098.4|6095.6|6098.1|6095.3|0
1613020190000|2021-02-11 05:09:50|6098.6|6095.8|6098.6|6095.8|6098.6|6095.8|6098.6|6095.8|0
1613020210000|2021-02-11 05:10:10|||||||||1
1613020220000|2021-02-11 05:10:20|6099.6|6096.8|6099.6|6096.8|6099.6|6096.8|6099.4|6096.6|11
1613020230000|2021-02-11 05:10:30|6099.9|6097.1|6099.9|6097.1|6099.9|6097.1|6099.9|6097.1|0
1613020250000|2021-02-11 05:10:50|6100.1|6097.3|6100.6|6097.8|6100.6|6097.8|6100.1|6097.3|2
1613020260000|2021-02-11 05:11:00|6100.9|6098.1|6100.1|6097.3|6100.9|6098.1|6100.1|6097.3|11
1613020270000|2021-02-11 05:11:10|6099.9|6097.1|6099.9|6097.1|6099.9|6097.1|6099.9|6097.1|0
1613020290000|2021-02-11 05:11:30|6099.8|6097|6099.8|6097|6099.8|6097|6099.8|6097|0
1613020310000|2021-02-11 05:11:50|||||||||1
1613020350000|2021-02-11 05:12:30|6098.6|6095.8|6098.6|6095.8|6098.6|6095.8|6098.6|6095.8|0
1613020360000|2021-02-11 05:12:40|6098.8|6096|6098.8|6096|6098.8|6096|6098.8|6096|3
1613020410000|2021-02-11 05:13:30|6098.6|6095.8|6098.6|6095.8|6098.6|6095.8|6098.6|6095.8|0
1613020420000|2021-02-11 05:13:40|6098.8|6096|6098.8|6096|6098.8|6096|6098.8|6096|0
1613020430000|2021-02-11 05:13:50|6098.6|6095.8|6098.6|6095.8|6098.6|6095.8|6098.6|6095.8|1
1613020440000|2021-02-11 05:14:00|6098.8|6096|6098.8|6096|6098.8|6096|6098.8|6096|0
1613020470000|2021-02-11 05:14:30|6098.6|6095.8|6098.6|6095.8|6098.6|6095.8|6098.6|6095.8|0
1613020480000|2021-02-11 05:14:40|6098.8|6096|6098.8|6096|6098.8|6096|6098.8|6096|0
1613020490000|2021-02-11 05:14:50|6098.6|6095.8|6098.6|6095.8|6098.6|6095.8|6098.6|6095.8|1
1613020510000|2021-02-11 05:15:10|6098.8|6096|6098.8|6096|6098.8|6096|6098.8|6096|0
1613020520000|2021-02-11 05:15:20|||||||||1
1613020530000|2021-02-11 05:15:30|6098.6|6095.8|6098.6|6095.8|6098.6|6095.8|6098.6|6095.8|0
1613020550000|2021-02-11 05:15:50|6098.1|6095.3|6097.8|6095|6098.1|6095.3|6097.8|6095|4
1613020560000|2021-02-11 05:16:00|6098.1|6095.3|6098.1|6095.3|6098.1|6095.3|6098.1|6095.3|0
1613020580000|2021-02-11 05:16:20|6097.8|6095|6097.8|6095|6098.1|6095.3|6097.8|6095|0
1613020600000|2021-02-11 05:16:40|6098.1|6095.3|6097.8|6095|6098.1|6095.3|6097.8|6095|0
1613020630000|2021-02-11 05:17:10|6097.1|6094.3|6097.1|6094.3|6097.1|6094.3|6097.1|6094.3|14
1613020640000|2021-02-11 05:17:20|6096.8|6094|6097.6|6094.8|6097.6|6094.8|6096.8|6094|2
1613020660000|2021-02-11 05:17:40|6097.8|6095|6097.8|6095|6097.8|6095|6097.8|6095|0
1613020670000|2021-02-11 05:17:50|6098.1|6095.3|6098.1|6095.3|6098.1|6095.3|6098.1|6095.3|0
1613020680000|2021-02-11 05:18:00|6097.6|6094.8|6097.6|6094.8|6097.6|6094.8|6097.6|6094.8|0
1613020690000|2021-02-11 05:18:10|6097.8|6095|6097.8|6095|6097.8|6095|6097.8|6095|0
1613020730000|2021-02-11 05:18:50|6097.1|6094.3|6097.1|6094.3|6097.1|6094.3|6097.1|6094.3|0
1613020740000|2021-02-11 05:19:00|6097.6|6094.8|6097.1|6094.3|6097.6|6094.8|6097.1|6094.3|0
1613020750000|2021-02-11 05:19:10|6096.6|6093.8|6096.6|6093.8|6096.6|6093.8|6096.6|6093.8|0
1613020770000|2021-02-11 05:19:30|6096.8|6094|6096.8|6094|6096.8|6094|6096.8|6094|0
1613020790000|2021-02-11 05:19:50|6097.1|6094.3|6096.8|6094|6097.1|6094.3|6096.8|6094|0
1613020810000|2021-02-11 05:20:10|6096.6|6093.8|6096.6|6093.8|6096.6|6093.8|6096.6|6093.8|0
1613020820000|2021-02-11 05:20:20|6096.8|6094|6096.8|6094|6096.8|6094|6096.8|6094|1
1613020840000|2021-02-11 05:20:40|6096.6|6093.8|6095.8|6093|6096.6|6093.8|6095.8|6093|3
1613020920000|2021-02-11 05:22:00|6095.3|6092.5|6095.3|6092.5|6095.3|6092.5|6095.3|6092.5|0
1613020950000|2021-02-11 05:22:30|6095.1|6092.3|6094.8|6092|6095.1|6092.3|6094.8|6092|0
1613020970000|2021-02-11 05:22:50|6095.1|6092.3|6095.1|6092.3|6095.1|6092.3|6095.1|6092.3|2
1613020980000|2021-02-11 05:23:00|6095.8|6093|6095.8|6093|6095.8|6093|6095.8|6093|0
1613020990000|2021-02-11 05:23:10|6095.1|6092.3|6095.1|6092.3|6095.6|6092.8|6095.1|6092.3|0
1613021000000|2021-02-11 05:23:20|6095.3|6092.5|6095.3|6092.5|6095.6|6092.8|6095.1|6092.3|0
1613021010000|2021-02-11 05:23:30|6095.1|6092.3|6095.1|6092.3|6095.1|6092.3|6095.1|6092.3|0
1613021080000|2021-02-11 05:24:40|6094.8|6092|6095.1|6092.3|6095.1|6092.3|6094.8|6092|0
1613021090000|2021-02-11 05:24:50|||||||||1
1613021120000|2021-02-11 05:25:20|6095.3|6092.5|6095.3|6092.5|6095.3|6092.5|6095.3|6092.5|1
1613021140000|2021-02-11 05:25:40|6094.1|6091.3|6094.1|6091.3|6094.6|6091.8|6094.1|6091.3|1
1613021150000|2021-02-11 05:25:50|6093.8|6091|6093.8|6091|6093.8|6091|6093.8|6091|19
1613021160000|2021-02-11 05:26:00|||||||||9
1613021180000|2021-02-11 05:26:20|||||||||15
1613021210000|2021-02-11 05:26:50|6094.8|6092|6094.8|6092|6094.8|6092|6094.8|6092|8
1613021230000|2021-02-11 05:27:10|||||||||1
1613021260000|2021-02-11 05:27:40|6095.3|6092.5|6095.8|6093|6095.8|6093|6095.3|6092.5|8
1613021340000|2021-02-11 05:29:00|6096.3|6093.5|6096.3|6093.5|6096.3|6093.5|6096.3|6093.5|0
1613021350000|2021-02-11 05:29:10|6096.1|6093.3|6096.1|6093.3|6096.1|6093.3|6096.1|6093.3|0
1613021360000|2021-02-11 05:29:20|6095.8|6093|6095.8|6093|6095.8|6093|6095.8|6093|0
1613021390000|2021-02-11 05:29:50|6095.6|6092.8|6095.1|6092.3|6095.6|6092.8|6095.1|6092.3|3
1613021400000|2021-02-11 05:30:00|6095.3|6092.5|6096.1|6093.3|6096.1|6093.3|6095.3|6092.5|1
1613021420000|2021-02-11 05:30:20|6095.8|6093|6095.8|6093|6095.8|6093|6095.8|6093|0
1613021430000|2021-02-11 05:30:30|6096.1|6093.3|6096.1|6093.3|6096.3|6093.5|6096.1|6093.3|1
1613021440000|2021-02-11 05:30:40|6096.6|6093.8|6096.8|6094|6096.8|6094|6096.6|6093.8|0
1613021450000|2021-02-11 05:30:50|6096.1|6093.3|6096.1|6093.3|6096.1|6093.3|6096.1|6093.3|0
1613021460000|2021-02-11 05:31:00|6096.3|6093.5|6096.6|6093.8|6096.6|6093.8|6096.3|6093.5|0
1613021470000|2021-02-11 05:31:10|6096.8|6094|6097.3|6094.5|6097.3|6094.5|6096.8|6094|1
1613021490000|2021-02-11 05:31:30|6097.1|6094.3|6097.1|6094.3|6097.1|6094.3|6097.1|6094.3|0
1613021510000|2021-02-11 05:31:50|6096.8|6094|6097.1|6094.3|6097.1|6094.3|6096.8|6094|0
1613021520000|2021-02-11 05:32:00|6096.8|6094|6095.8|6093|6096.8|6094|6095.8|6093|1
1613021550000|2021-02-11 05:32:30|6096.1|6093.3|6095.8|6093|6096.1|6093.3|6095.8|6093|0
1613021560000|2021-02-11 05:32:40|6096.1|6093.3|6095.8|6093|6096.1|6093.3|6095.8|6093|0
1613021590000|2021-02-11 05:33:10|6096.1|6093.3|6095.8|6093|6096.1|6093.3|6095.8|6093|1
1613021600000|2021-02-11 05:33:20|6096.1|6093.3|6096.1|6093.3|6096.1|6093.3|6096.1|6093.3|0
1613021720000|2021-02-11 05:35:20|6094.6|6091.8|6094.3|6091.5|6094.8|6092|6094.3|6091.5|42
1613021730000|2021-02-11 05:35:30|6094.8|6092|6096.3|6093.5|6096.3|6093.5|6094.8|6092|19
1613021740000|2021-02-11 05:35:40|6095.8|6093|6096.8|6094|6096.8|6094|6095.8|6093|1
1613021750000|2021-02-11 05:35:50|6096.6|6093.8|6096.3|6093.5|6096.6|6093.8|6096.3|6093.5|1
1613021760000|2021-02-11 05:36:00|6095.8|6093|6095.8|6093|6096.1|6093.3|6095.6|6092.8|0
1613021770000|2021-02-11 05:36:10|6096.1|6093.3|6096.1|6093.3|6096.1|6093.3|6096.1|6093.3|0
1613021780000|2021-02-11 05:36:20|6095.6|6092.8|6095.6|6092.8|6095.6|6092.8|6095.6|6092.8|0
1613021790000|2021-02-11 05:36:30|6095.8|6093|6095.8|6093|6095.8|6093|6095.8|6093|0
1613021800000|2021-02-11 05:36:40|6096.1|6093.3|6095.6|6092.8|6096.1|6093.3|6095.6|6092.8|0
1613021820000|2021-02-11 05:37:00|6095.3|6092.5|6095.6|6092.8|6095.6|6092.8|6095.3|6092.5|0
1613021830000|2021-02-11 05:37:10|6095.8|6093|6095.8|6093|6095.8|6093|6095.8|6093|0
1613021850000|2021-02-11 05:37:30|||||||||1
1613021860000|2021-02-11 05:37:40|6096.1|6093.3|6096.1|6093.3|6096.1|6093.3|6096.1|6093.3|0
1613021900000|2021-02-11 05:38:20|6096.6|6093.8|6096.3|6093.5|6096.6|6093.8|6096.3|6093.5|1
1613021910000|2021-02-11 05:38:30|6096.1|6093.3|6096.1|6093.3|6096.1|6093.3|6096.1|6093.3|0
1613021930000|2021-02-11 05:38:50|6095.8|6093|6095.3|6092.5|6095.8|6093|6095.3|6092.5|3
1613022000000|2021-02-11 05:40:00|6095.6|6092.8|6095.6|6092.8|6095.6|6092.8|6095.6|6092.8|0
1613022010000|2021-02-11 05:40:10|6095.3|6092.5|6095.3|6092.5|6095.3|6092.5|6095.3|6092.5|0
1613022020000|2021-02-11 05:40:20|6096.1|6093.3|6096.3|6093.5|6096.3|6093.5|6096.1|6093.3|0
1613022040000|2021-02-11 05:40:40|6096.6|6093.8|6096.6|6093.8|6096.6|6093.8|6096.6|6093.8|1
1613022050000|2021-02-11 05:40:50|6096.3|6093.5|6096.1|6093.3|6096.3|6093.5|6096.1|6093.3|5
1613022060000|2021-02-11 05:41:00|6095.6|6092.8|6095.6|6092.8|6095.8|6093|6095.6|6092.8|0
1613022080000|2021-02-11 05:41:20|6096.1|6093.3|6096.1|6093.3|6096.1|6093.3|6096.1|6093.3|0
1613022090000|2021-02-11 05:41:30|||||||||1
1613022100000|2021-02-11 05:41:40|6095.8|6093|6095.8|6093|6095.8|6093|6095.8|6093|3
1613022120000|2021-02-11 05:42:00|6096.1|6093.3|6095.8|6093|6096.1|6093.3|6095.8|6093|0
1613022200000|2021-02-11 05:43:20|6096.3|6093.5|6096.6|6093.8|6096.6|6093.8|6096.3|6093.5|3
1613022210000|2021-02-11 05:43:30|6096.8|6094|6096.6|6093.8|6096.8|6094|6096.6|6093.8|1
1613022240000|2021-02-11 05:44:00|6096.3|6093.5|6096.3|6093.5|6096.3|6093.5|6096.3|6093.5|0
1613022250000|2021-02-11 05:44:10|6095.8|6093|6095.8|6093|6095.8|6093|6095.8|6093|0
1613022280000|2021-02-11 05:44:40|6096.1|6093.3|6096.3|6093.5|6096.3|6093.5|6096.1|6093.3|0
1613022290000|2021-02-11 05:44:50|6095.8|6093|6095.1|6092.3|6095.8|6093|6095.1|6092.3|2
1613022300000|2021-02-11 05:45:00|6095.3|6092.5|6095.3|6092.5|6095.3|6092.5|6095.3|6092.5|0
1613022330000|2021-02-11 05:45:30|6095.1|6092.3|6095.1|6092.3|6095.1|6092.3|6095.1|6092.3|0
1613022340000|2021-02-11 05:45:40|6095.3|6092.5|6095.3|6092.5|6095.3|6092.5|6095.3|6092.5|0
1613022350000|2021-02-11 05:45:50|6095.8|6093|6095.8|6093|6095.8|6093|6095.8|6093|5
1613022360000|2021-02-11 05:46:00|6096.1|6093.3|6096.1|6093.3|6096.1|6093.3|6096.1|6093.3|0
1613022370000|2021-02-11 05:46:10|6095.8|6093|6095.6|6092.8|6095.8|6093|6095.6|6092.8|0
1613022380000|2021-02-11 05:46:20|6095.8|6093|6095.6|6092.8|6095.8|6093|6095.6|6092.8|0
1613022410000|2021-02-11 05:46:50|6096.1|6093.3|6096.1|6093.3|6096.1|6093.3|6096.1|6093.3|1
1613022420000|2021-02-11 05:47:00|6095.8|6093|6095.8|6093|6095.8|6093|6095.8|6093|0
1613022460000|2021-02-11 05:47:40|6095.6|6092.8|6095.1|6092.3|6095.6|6092.8|6095.1|6092.3|1
1613022470000|2021-02-11 05:47:50|||||||||1
1613022490000|2021-02-11 05:48:10|6094.8|6092|6094.8|6092|6094.8|6092|6094.8|6092|0
1613022560000|2021-02-11 05:49:20|6096.1|6093.3|6096.1|6093.3|6096.1|6093.3|6096.1|6093.3|5
1613022570000|2021-02-11 05:49:30|6096.3|6093.5|6096.3|6093.5|6096.3|6093.5|6096.3|6093.5|0
1613022610000|2021-02-11 05:50:10|6095.1|6092.3|6094.8|6092|6095.3|6092.5|6094.8|6092|9
1613022620000|2021-02-11 05:50:20|6094.6|6091.8|6095.3|6092.5|6095.3|6092.5|6094.6|6091.8|2
1613022630000|2021-02-11 05:50:30|6095.1|6092.3|6095.1|6092.3|6095.3|6092.5|6095.1|6092.3|2
1613022640000|2021-02-11 05:50:40|6095.3|6092.5|6094.6|6091.8|6095.3|6092.5|6094.6|6091.8|1
1613022650000|2021-02-11 05:50:50|6095.3|6092.5|6095.3|6092.5|6095.3|6092.5|6095.1|6092.3|10
1613022670000|2021-02-11 05:51:10|6096.6|6093.8|6096.3|6093.5|6096.6|6093.8|6096.1|6093.3|168
1613022690000|2021-02-11 05:51:30|6096.6|6093.8|6096.6|6093.8|6096.6|6093.8|6096.6|6093.8|0
1613022700000|2021-02-11 05:51:40|6096.8|6094|6096.8|6094|6096.8|6094|6096.8|6094|0
1613022710000|2021-02-11 05:51:50|6096.6|6093.8|6096.6|6093.8|6096.6|6093.8|6096.6|6093.8|1
1613022720000|2021-02-11 05:52:00|6096.8|6094|6097.1|6094.3|6097.1|6094.3|6096.8|6094|0
1613022790000|2021-02-11 05:53:10|6097.6|6094.8|6097.6|6094.8|6097.6|6094.8|6097.6|6094.8|0
1613022860000|2021-02-11 05:54:20|6097.1|6094.3|6097.1|6094.3|6097.1|6094.3|6097.1|6094.3|0
1613022990000|2021-02-11 05:56:30|6096.8|6094|6096.8|6094|6096.8|6094|6096.8|6094|0
1613023000000|2021-02-11 05:56:40|6097.1|6094.3|6097.1|6094.3|6097.1|6094.3|6097.1|6094.3|0
1613023010000|2021-02-11 05:56:50|6096.8|6094|6096.6|6093.8|6096.8|6094|6096.6|6093.8|5
1613023030000|2021-02-11 05:57:10|6096.8|6094|6096.8|6094|6096.8|6094|6096.8|6094|0
1613023040000|2021-02-11 05:57:20|6096.6|6093.8|6096.6|6093.8|6096.6|6093.8|6096.6|6093.8|1
1613023060000|2021-02-11 05:57:40|||||||||30
1613023080000|2021-02-11 05:58:00|6097.1|6094.3|6097.1|6094.3|6097.1|6094.3|6097.1|6094.3|0
1613023120000|2021-02-11 05:58:40|6096.6|6093.8|6097.1|6094.3|6097.1|6094.3|6096.6|6093.8|0
1613023250000|2021-02-11 06:00:50|||||||||1
1613023280000|2021-02-11 06:01:20|6096.8|6094|6097.1|6094.3|6097.1|6094.3|6096.8|6094|6
1613023290000|2021-02-11 06:01:30|||||||||1
1613023320000|2021-02-11 06:02:00|||||||||2
1613023330000|2021-02-11 06:02:10|6097.6|6094.8|6097.6|6094.8|6097.6|6094.8|6097.6|6094.8|2
1613023380000|2021-02-11 06:03:00|6097.1|6094.3|6097.1|6094.3|6097.1|6094.3|6097.1|6094.3|0
1613023420000|2021-02-11 06:03:40|6096.6|6093.8|6096.6|6093.8|6096.6|6093.8|6096.6|6093.8|0
1613023440000|2021-02-11 06:04:00|6096.3|6093.5|6096.3|6093.5|6096.3|6093.5|6096.1|6093.3|0
1613023530000|2021-02-11 06:05:30|6096.1|6093.3|6096.1|6093.3|6096.1|6093.3|6096.1|6093.3|0
1613023560000|2021-02-11 06:06:00|||||||||1
1613023570000|2021-02-11 06:06:10|||||||||1
1613023580000|2021-02-11 06:06:20|6096.8|6094|6096.6|6093.8|6097.1|6094.3|6096.6|6093.8|18
1613023590000|2021-02-11 06:06:30|6096.1|6093.3|6096.1|6093.3|6096.1|6093.3|6096.1|6093.3|0
1613023610000|2021-02-11 06:06:50|6096.6|6093.8|6096.8|6094|6096.8|6094|6096.6|6093.8|1
1613023620000|2021-02-11 06:07:00|6097.1|6094.3|6097.1|6094.3|6097.1|6094.3|6097.1|6094.3|0
1613023630000|2021-02-11 06:07:10|6096.8|6094|6096.5|6093.7|6096.8|6094|6096.5|6093.7|4
1613023650000|2021-02-11 06:07:30|6096|6093.2|6096|6093.2|6096|6093.2|6096|6093.2|0
1613023660000|2021-02-11 06:07:40|6095.5|6092.7|6095|6092.2|6095.8|6093|6095|6092.2|21
1613023730000|2021-02-11 06:08:50|||||||||2
1613023750000|2021-02-11 06:09:10|||||||||1
1613023760000|2021-02-11 06:09:20|||||||||1
1613023770000|2021-02-11 06:09:30|6094.8|6092|6094|6091.2|6094.8|6092|6094|6091.2|1
1613023780000|2021-02-11 06:09:40|6094.3|6091.5|6095|6092.2|6095|6092.2|6094.3|6091.5|1
1613023850000|2021-02-11 06:10:50|6094.8|6092|6094.8|6092|6095|6092.2|6094|6091.2|13
1613023860000|2021-02-11 06:11:00|6094.5|6091.7|6094.5|6091.7|6094.8|6092|6094|6091.2|3
1613023880000|2021-02-11 06:11:20|6095|6092.2|6094.8|6092|6095|6092.2|6094.8|6092|1
1613023890000|2021-02-11 06:11:30|6094.5|6091.7|6094|6091.2|6094.8|6092|6094|6091.2|5
1613023900000|2021-02-11 06:11:40|||||||||10
1613023910000|2021-02-11 06:11:50|6093.8|6091|6093.8|6091|6093.8|6091|6093.8|6091|11
1613023930000|2021-02-11 06:12:10|||||||||3
1613023950000|2021-02-11 06:12:30|||||||||1
1613023980000|2021-02-11 06:13:00|6094|6091.2|6094|6091.2|6094|6091.2|6094|6091.2|0
1613024010000|2021-02-11 06:13:30|6092|6089.2|6092|6089.2|6092|6089.2|6092|6089.2|6
1613024020000|2021-02-11 06:13:40|6092.3|6089.5|6093|6090.2|6093|6090.2|6092.3|6089.5|34
1613024030000|2021-02-11 06:13:50|6092.8|6090|6091.8|6089|6092.8|6090|6091.8|6089|62
1613024040000|2021-02-11 06:14:00|6091.5|6088.7|6091.5|6088.7|6091.5|6088.7|6091.5|6088.7|2
1613024050000|2021-02-11 06:14:10|||||||||1
1613024060000|2021-02-11 06:14:20|6091.8|6089|6091.8|6089|6091.8|6089|6091.8|6089|2
1613024070000|2021-02-11 06:14:30|6092.3|6089.5|6092.8|6090|6092.8|6090|6092.3|6089.5|18
1613024100000|2021-02-11 06:15:00|6092.5|6089.7|6092.8|6090|6092.8|6090|6092.5|6089.7|1
1613024110000|2021-02-11 06:15:10|6093.3|6090.5|6093.8|6091|6093.8|6091|6093.3|6090.5|8
1613024130000|2021-02-11 06:15:30|6094.3|6091.5|6094.3|6091.5|6094.3|6091.5|6094.3|6091.5|0
1613024140000|2021-02-11 06:15:40|6094.5|6091.7|6094.5|6091.7|6094.5|6091.7|6094.5|6091.7|1
1613024160000|2021-02-11 06:16:00|6094.8|6092|6094.8|6092|6094.8|6092|6094.8|6092|0
1613024170000|2021-02-11 06:16:10|6095|6092.2|6095.3|6092.5|6095.3|6092.5|6095|6092.2|1
1613024210000|2021-02-11 06:16:50|6094.5|6091.7|6094.5|6091.7|6094.5|6091.7|6094.5|6091.7|5
1613024220000|2021-02-11 06:17:00|||||||||30
1613024270000|2021-02-11 06:17:50|6094.3|6091.5|6094.5|6091.7|6094.5|6091.7|6094.3|6091.5|1
1613024280000|2021-02-11 06:18:00|||||||||20
1613024320000|2021-02-11 06:18:40|6094|6091.2|6094|6091.2|6094|6091.2|6094|6091.2|0
1613024340000|2021-02-11 06:19:00|6094.3|6091.5|6094.3|6091.5|6094.3|6091.5|6094.3|6091.5|0
1613024350000|2021-02-11 06:19:10|6094|6091.2|6093|6090.2|6094|6091.2|6093|6090.2|2
1613024360000|2021-02-11 06:19:20|6093.8|6091|6093.8|6091|6093.8|6091|6093.8|6091|1
1613024390000|2021-02-11 06:19:50|6093.5|6090.7|6093.5|6090.7|6093.5|6090.7|6093.5|6090.7|1
1613024440000|2021-02-11 06:20:40|6092.8|6090|6092.5|6089.7|6092.8|6090|6092.5|6089.7|7
1613024460000|2021-02-11 06:21:00|6092|6089.2|6092.3|6089.5|6092.3|6089.5|6092|6089.2|2
1613024470000|2021-02-11 06:21:10|6092|6089.2|6092|6089.2|6092|6089.2|6092|6089.2|0
1613024490000|2021-02-11 06:21:30|6092.8|6090|6092.8|6090|6092.8|6090|6092.8|6090|2
1613024500000|2021-02-11 06:21:40|6092.5|6089.7|6092.5|6089.7|6092.5|6089.7|6092.5|6089.7|0
1613024510000|2021-02-11 06:21:50|6092.8|6090|6092.5|6089.7|6092.8|6090|6092.5|6089.7|1
1613024520000|2021-02-11 06:22:00|6092.8|6090|6092.8|6090|6092.8|6090|6092.5|6089.7|0
1613024530000|2021-02-11 06:22:10|||||||||1
1613024550000|2021-02-11 06:22:30|6093|6090.2|6093|6090.2|6093|6090.2|6093|6090.2|0
1613024560000|2021-02-11 06:22:40|6092.8|6090|6093.8|6091|6093.8|6091|6092.8|6090|27
1613024570000|2021-02-11 06:22:50|6094|6091.2|6094|6091.2|6094|6091.2|6094|6091.2|1
1613024580000|2021-02-11 06:23:00|6093.8|6091|6093|6090.2|6093.8|6091|6093|6090.2|8
1613024590000|2021-02-11 06:23:10|6092.5|6089.7|6092.5|6089.7|6092.5|6089.7|6092.3|6089.5|2
1613024600000|2021-02-11 06:23:20|||||||||1
1613024610000|2021-02-11 06:23:30|||||||||2
1613024630000|2021-02-11 06:23:50|6092.8|6090|6092.8|6090|6092.8|6090|6092.8|6090|1
1613024680000|2021-02-11 06:24:40|6093.3|6090.5|6093.5|6090.7|6094|6091.2|6093.3|6090.5|6
1613024710000|2021-02-11 06:25:10|6093.8|6091|6093.8|6091|6093.8|6091|6093.5|6090.7|10
1613024720000|2021-02-11 06:25:20|6093.3|6090.5|6093.3|6090.5|6093.3|6090.5|6093.3|6090.5|1
1613024760000|2021-02-11 06:26:00|6092.8|6090|6092.3|6089.5|6093.3|6090.5|6092.3|6089.5|6
1613024770000|2021-02-11 06:26:10|6092.8|6090|6092.8|6090|6092.8|6090|6092.8|6090|0
1613024780000|2021-02-11 06:26:20|6093|6090.2|6092.3|6089.5|6093|6090.2|6092.3|6089.5|4
1613024790000|2021-02-11 06:26:30|6092.5|6089.7|6092.3|6089.5|6092.5|6089.7|6092.3|6089.5|1
1613024810000|2021-02-11 06:26:50|6092|6089.2|6092|6089.2|6092|6089.2|6092|6089.2|12
1613024820000|2021-02-11 06:27:00|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|0
1613024870000|2021-02-11 06:27:50|6092.5|6089.7|6092.8|6090|6092.8|6090|6092.5|6089.7|21
1613024880000|2021-02-11 06:28:00|6093|6090.2|6092.8|6090|6093|6090.2|6092.8|6090|37
1613024920000|2021-02-11 06:28:40|6093.3|6090.5|6094.5|6091.7|6095|6092.2|6093.3|6090.5|11
1613024960000|2021-02-11 06:29:20|6094.3|6091.5|6094.3|6091.5|6094.3|6091.5|6094.3|6091.5|0
1613024970000|2021-02-11 06:29:30|6093.8|6091|6093.8|6091|6093.8|6091|6093.8|6091|0
1613025070000|2021-02-11 06:31:10|6094|6091.2|6094|6091.2|6094|6091.2|6094|6091.2|0
1613025080000|2021-02-11 06:31:20|6094.8|6092|6094.8|6092|6094.8|6092|6094.8|6092|1
1613025090000|2021-02-11 06:31:30|6093.3|6090.5|6092|6089.2|6093.3|6090.5|6092|6089.2|93
1613025140000|2021-02-11 06:32:20|6093|6090.2|6093|6090.2|6093|6090.2|6093|6090.2|4
1613025150000|2021-02-11 06:32:30|6092.8|6090|6092.8|6090|6092.8|6090|6092.8|6090|0
1613025170000|2021-02-11 06:32:50|||||||||18
1613025180000|2021-02-11 06:33:00|6093|6090.2|6092.3|6089.5|6093|6090.2|6091.8|6089|30
1613025190000|2021-02-11 06:33:10|6092.5|6089.7|6092.5|6089.7|6092.5|6089.7|6092.5|6089.7|0
1613025210000|2021-02-11 06:33:30|6092.8|6090|6092.5|6089.7|6092.8|6090|6092.5|6089.7|0
1613025220000|2021-02-11 06:33:40|6092|6089.2|6091.8|6089|6092|6089.2|6091.5|6088.7|19
1613025230000|2021-02-11 06:33:50|6092|6089.2|6091.3|6088.5|6092|6089.2|6091.3|6088.5|17
1613025240000|2021-02-11 06:34:00|||||||||1
1613025250000|2021-02-11 06:34:10|6091|6088.2|6092|6089.2|6092|6089.2|6091|6088.2|23
1613025290000|2021-02-11 06:34:50|||||||||1
1613025300000|2021-02-11 06:35:00|6092.8|6090|6092.8|6090|6092.8|6090|6092.8|6090|1
1613025310000|2021-02-11 06:35:10|6092.5|6089.7|6092.8|6090|6092.8|6090|6092.5|6089.7|0
1613025350000|2021-02-11 06:35:50|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|1
1613025360000|2021-02-11 06:36:00|6091.8|6089|6091.3|6088.5|6091.8|6089|6091.3|6088.5|3
1613025370000|2021-02-11 06:36:10|6091.5|6088.7|6091.5|6088.7|6091.5|6088.7|6091.5|6088.7|0
1613025400000|2021-02-11 06:36:40|6091.3|6088.5|6091.5|6088.7|6091.5|6088.7|6091|6088.2|1
1613025440000|2021-02-11 06:37:20|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|3
1613025450000|2021-02-11 06:37:30|6091|6088.2|6091|6088.2|6091.3|6088.5|6091|6088.2|5
1613025460000|2021-02-11 06:37:40|6090.5|6087.7|6090.3|6087.5|6090.5|6087.7|6090.3|6087.5|1
1613025470000|2021-02-11 06:37:50|6090|6087.2|6089.3|6086.5|6090|6087.2|6089.3|6086.5|20
1613025480000|2021-02-11 06:38:00|6090|6087.2|6090.3|6087.5|6090.3|6087.5|6090|6087.2|4
1613025530000|2021-02-11 06:38:50|||||||||1
1613025570000|2021-02-11 06:39:30|||||||||1
1613025590000|2021-02-11 06:39:50|6090|6087.2|6089.8|6087|6090|6087.2|6089.8|6087|1
1613025600000|2021-02-11 06:40:00|6090.3|6087.5|6090.3|6087.5|6090.3|6087.5|6090.3|6087.5|0
1613025610000|2021-02-11 06:40:10|6090|6087.2|6090|6087.2|6090|6087.2|6090|6087.2|0
1613025640000|2021-02-11 06:40:40|6090.3|6087.5|6090.3|6087.5|6090.3|6087.5|6090.3|6087.5|0
1613025660000|2021-02-11 06:41:00|6090.8|6088|6091.5|6088.7|6091.5|6088.7|6090.8|6088|4
1613025670000|2021-02-11 06:41:10|6092|6089.2|6092.3|6089.5|6092.3|6089.5|6092|6089.2|0
1613025680000|2021-02-11 06:41:20|6092|6089.2|6092.3|6089.5|6092.3|6089.5|6091.8|6089|0
1613025700000|2021-02-11 06:41:40|6091.8|6089|6091.8|6089|6091.8|6089|6091.8|6089|0
1613025710000|2021-02-11 06:41:50|6092.3|6089.5|6091.8|6089|6092.3|6089.5|6091.8|6089|0
1613025770000|2021-02-11 06:42:50|6092|6089.2|6091.8|6089|6092.3|6089.5|6091.8|6089|0
1613025850000|2021-02-11 06:44:10|6091.5|6088.7|6091.5|6088.7|6091.5|6088.7|6091.5|6088.7|0
1613025870000|2021-02-11 06:44:30|6091.8|6089|6090.5|6087.7|6091.8|6089|6090.5|6087.7|2
1613025880000|2021-02-11 06:44:40|||||||||1
1613025890000|2021-02-11 06:44:50|6089.3|6086.5|6089.3|6086.5|6089.8|6087|6089.3|6086.5|8
1613025910000|2021-02-11 06:45:10|6089.5|6086.7|6090.8|6088|6090.8|6088|6089.5|6086.7|1
1613025920000|2021-02-11 06:45:20|6090.5|6087.7|6090.8|6088|6090.8|6088|6090.5|6087.7|0
1613025930000|2021-02-11 06:45:30|6092|6089.2|6092|6089.2|6092|6089.2|6092|6089.2|5
1613025940000|2021-02-11 06:45:40|6092.3|6089.5|6093|6090.2|6093|6090.2|6092.3|6089.5|9
1613025960000|2021-02-11 06:46:00|6093.3|6090.5|6094|6091.2|6094|6091.2|6093.3|6090.5|2
1613025970000|2021-02-11 06:46:10|6094.8|6092|6095.5|6092.7|6095.5|6092.7|6094.8|6092|15
1613025980000|2021-02-11 06:46:20|6096.5|6093.7|6096.5|6093.7|6096.5|6093.7|6096.5|6093.7|3
1613025990000|2021-02-11 06:46:30|6096.3|6093.5|6095.5|6092.7|6096.5|6093.7|6095.5|6092.7|1
1613026000000|2021-02-11 06:46:40|6095.8|6093|6096|6093.2|6096.5|6093.7|6095.8|6093|0
1613026030000|2021-02-11 06:47:10|6095.8|6093|6095.5|6092.7|6095.8|6093|6095.5|6092.7|0
1613026060000|2021-02-11 06:47:40|6095.8|6093|6095.5|6092.7|6095.8|6093|6095.5|6092.7|1
1613026070000|2021-02-11 06:47:50|||||||||4
1613026080000|2021-02-11 06:48:00|6095.8|6093|6095.8|6093|6095.8|6093|6095.5|6092.7|0
1613026090000|2021-02-11 06:48:10|6095.5|6092.7|6095.5|6092.7|6095.5|6092.7|6095.5|6092.7|4
1613026180000|2021-02-11 06:49:40|6095.8|6093|6095.8|6093|6095.8|6093|6095.8|6093|0
1613026200000|2021-02-11 06:50:00|6096|6093.2|6096.3|6093.5|6096.3|6093.5|6096|6093.2|3
1613026220000|2021-02-11 06:50:20|6095.8|6093|6095.8|6093|6096|6093.2|6095.8|6093|0
1613026230000|2021-02-11 06:50:30|6095.5|6092.7|6095.5|6092.7|6095.8|6093|6095.5|6092.7|1
1613026240000|2021-02-11 06:50:40|6095.8|6093|6095.5|6092.7|6095.8|6093|6095.5|6092.7|0
1613026250000|2021-02-11 06:50:50|6095.8|6093|6095.5|6092.7|6095.8|6093|6095.5|6092.7|2
1613026270000|2021-02-11 06:51:10|6095.3|6092.5|6095.3|6092.5|6095.3|6092.5|6095.3|6092.5|0
1613026300000|2021-02-11 06:51:40|6094.8|6092|6094.8|6092|6094.8|6092|6094.8|6092|0
1613026310000|2021-02-11 06:51:50|6095.5|6092.7|6095.5|6092.7|6095.5|6092.7|6095.5|6092.7|8
1613026320000|2021-02-11 06:52:00|6095.8|6093|6096|6093.2|6096|6093.2|6095.8|6093|11
1613026330000|2021-02-11 06:52:10|6095.8|6093|6095.8|6093|6095.8|6093|6095.8|6093|9
1613026350000|2021-02-11 06:52:30|6095.5|6092.7|6095.8|6093|6095.8|6093|6095.3|6092.5|0
1613026380000|2021-02-11 06:53:00|6096.5|6093.7|6095.3|6092.5|6096.5|6093.7|6095.3|6092.5|4
1613026390000|2021-02-11 06:53:10|6095.5|6092.7|6095.8|6093|6095.8|6093|6095.5|6092.7|0
1613026400000|2021-02-11 06:53:20|6095.3|6092.5|6097.5|6094.7|6098|6095.2|6095.2|6092.4|45
1613026410000|2021-02-11 06:53:30|6097.3|6094.5|6097.3|6094.5|6097.3|6094.5|6097.3|6094.5|0
1613026420000|2021-02-11 06:53:40|6097.7|6094.9|6098.3|6095.5|6098.3|6095.5|6097.7|6094.9|2
1613026440000|2021-02-11 06:54:00|6097.8|6095|6097.5|6094.7|6098|6095.2|6097.5|6094.7|4
1613026450000|2021-02-11 06:54:10|6097.7|6094.9|6098|6095.2|6098|6095.2|6097.7|6094.9|1
1613026480000|2021-02-11 06:54:40|6098.3|6095.5|6097.3|6094.5|6098.3|6095.5|6097.3|6094.5|8
1613026490000|2021-02-11 06:54:50|6097.5|6094.7|6097.3|6094.5|6097.5|6094.7|6097.3|6094.5|7
1613026500000|2021-02-11 06:55:00|6097.5|6094.7|6097.5|6094.7|6097.5|6094.7|6097.5|6094.7|1
1613026510000|2021-02-11 06:55:10|6097.3|6094.5|6097.3|6094.5|6097.3|6094.5|6097.3|6094.5|0
1613026520000|2021-02-11 06:55:20|6097|6094.2|6097|6094.2|6097|6094.2|6097|6094.2|4
1613026530000|2021-02-11 06:55:30|6097.3|6094.5|6097.5|6094.7|6097.5|6094.7|6097|6094.2|14
1613026540000|2021-02-11 06:55:40|6097.3|6094.5|6097.7|6094.9|6097.7|6094.9|6097.3|6094.5|0
1613026550000|2021-02-11 06:55:50|6098.3|6095.5|6098.3|6095.5|6098.5|6095.7|6098.3|6095.5|2
1613026560000|2021-02-11 06:56:00|6098|6095.2|6098|6095.2|6098|6095.2|6098|6095.2|0
1613026570000|2021-02-11 06:56:10|6098.3|6095.5|6098.3|6095.5|6098.3|6095.5|6098.3|6095.5|0
1613026580000|2021-02-11 06:56:20|||||||||1
1613026650000|2021-02-11 06:57:30|6097.8|6095|6097.8|6095|6098|6095.2|6097.8|6095|0
1613026660000|2021-02-11 06:57:40|6097.5|6094.7|6096.7|6093.9|6097.5|6094.7|6096.5|6093.7|0
1613026670000|2021-02-11 06:57:50|6097|6094.2|6097.5|6094.7|6097.5|6094.7|6096.3|6093.5|3
1613026680000|2021-02-11 06:58:00|6097.7|6094.9|6098|6095.2|6098|6095.2|6097.7|6094.9|0
1613026690000|2021-02-11 06:58:10|6098.3|6095.5|6098.3|6095.5|6098.3|6095.5|6098.3|6095.5|0
1613026700000|2021-02-11 06:58:20|6098.5|6095.7|6098.5|6095.7|6098.5|6095.7|6098.5|6095.7|1
1613026740000|2021-02-11 06:59:00|6099|6096.2|6098.8|6096|6099|6096.2|6098.8|6096|0
1613026750000|2021-02-11 06:59:10|6098.5|6095.7|6098.5|6095.7|6098.5|6095.7|6098.3|6095.5|51
1613026770000|2021-02-11 06:59:30|6098.7|6095.9|6098.7|6095.9|6099|6096.2|6098.5|6095.7|0
1613026780000|2021-02-11 06:59:40|6098.5|6095.7|6098.5|6095.7|6098.5|6095.7|6098.5|6095.7|0
1613026800000|2021-02-11 07:00:00|6098.7|6095.9|6099|6096.2|6099.2|6096.4|6098.7|6095.9|5
1613026810000|2021-02-11 07:00:10|6098.7|6095.9|6099.2|6096.4|6099.2|6096.4|6098.7|6095.9|2
1613026820000|2021-02-11 07:00:20|6099|6096.2|6099.7|6096.9|6099.7|6096.9|6099|6096.2|3
1613026840000|2021-02-11 07:00:40|6099.2|6096.4|6098.7|6095.9|6099.2|6096.4|6098.7|6095.9|17
1613026850000|2021-02-11 07:00:50|6098.5|6095.7|6098.5|6095.7|6098.5|6095.7|6098.5|6095.7|2
1613026860000|2021-02-11 07:01:00|6098|6095.2|6098|6095.2|6098|6095.2|6098|6095.2|3
1613026870000|2021-02-11 07:01:10|6097.7|6094.9|6097.5|6094.7|6097.7|6094.9|6096.7|6093.9|6
1613026880000|2021-02-11 07:01:20|6097.7|6094.9|6097.7|6094.9|6097.7|6094.9|6097.2|6094.4|8
1613026890000|2021-02-11 07:01:30|6098|6095.2|6098.2|6095.4|6098.2|6095.4|6098|6095.2|0
1613026900000|2021-02-11 07:01:40|6098.7|6095.9|6098.7|6095.9|6098.7|6095.9|6098.5|6095.7|1
1613026910000|2021-02-11 07:01:50|6098.5|6095.7|6098|6095.2|6098.7|6095.9|6097.5|6094.7|25
1613026920000|2021-02-11 07:02:00|6098.5|6095.7|6098.7|6095.9|6098.7|6095.9|6098.5|6095.7|13
1613026940000|2021-02-11 07:02:20|6098.3|6095.5|6098.7|6095.9|6098.7|6095.9|6098|6095.2|6
1613026950000|2021-02-11 07:02:30|6098.5|6095.7|6098.7|6095.9|6098.7|6095.9|6098.5|6095.7|0
1613026980000|2021-02-11 07:03:00|6099|6096.2|6099|6096.2|6099|6096.2|6099|6096.2|0
1613027030000|2021-02-11 07:03:50|6098.7|6095.9|6099.3|6096.5|6099.5|6096.7|6098|6095.2|25
1613027040000|2021-02-11 07:04:00|6099.5|6096.7|6099|6096.2|6099.7|6096.9|6099|6096.2|12
1613027050000|2021-02-11 07:04:10|6099.2|6096.4|6099.2|6096.4|6099.2|6096.4|6099.2|6096.4|7
1613027070000|2021-02-11 07:04:30|6098.7|6095.9|6098.2|6095.4|6098.7|6095.9|6098.2|6095.4|4
1613027080000|2021-02-11 07:04:40|6098.5|6095.7|6098.5|6095.7|6098.5|6095.7|6098.5|6095.7|0
1613027100000|2021-02-11 07:05:00|6098.2|6095.4|6098.7|6095.9|6098.7|6095.9|6098.2|6095.4|8
1613027110000|2021-02-11 07:05:10|6099|6096.2|6099.7|6096.9|6099.7|6096.9|6099|6096.2|6
1613027130000|2021-02-11 07:05:30|6100|6097.2|6100|6097.2|6100|6097.2|6100|6097.2|0
1613027140000|2021-02-11 07:05:40|6100.5|6097.7|6100.5|6097.7|6100.5|6097.7|6100.5|6097.7|12
1613027160000|2021-02-11 07:06:00|||||||||5
1613027170000|2021-02-11 07:06:10|||||||||1
1613027180000|2021-02-11 07:06:20|||||||||1
1613027190000|2021-02-11 07:06:30|||||||||2
1613027200000|2021-02-11 07:06:40|6100|6097.2|6100.2|6097.4|6100.2|6097.4|6100|6097.2|20
1613027210000|2021-02-11 07:06:50|6099.7|6096.9|6100|6097.2|6100.5|6097.7|6099.7|6096.9|26
1613027220000|2021-02-11 07:07:00|6099.7|6096.9|6100.5|6097.7|6100.5|6097.7|6099.7|6096.9|3
1613027240000|2021-02-11 07:07:20|6099.7|6096.9|6099.7|6096.9|6099.7|6096.9|6099.7|6096.9|8
1613027270000|2021-02-11 07:07:50|||||||||1
1613027280000|2021-02-11 07:08:00|6100.5|6097.7|6100.7|6097.9|6101.5|6098.7|6100.5|6097.7|22
1613027290000|2021-02-11 07:08:10|||||||||2
1613027300000|2021-02-11 07:08:20|6101.7|6098.9|6101.7|6098.9|6101.7|6098.9|6101.7|6098.9|5
1613027310000|2021-02-11 07:08:30|6102|6099.2|6102|6099.2|6102|6099.2|6102|6099.2|11
1613027320000|2021-02-11 07:08:40|6102.7|6099.9|6103.2|6100.4|6103.2|6100.4|6102.7|6099.9|16
1613027330000|2021-02-11 07:08:50|6103.5|6100.7|6104|6101.2|6104.7|6101.9|6103.5|6100.7|39
1613027340000|2021-02-11 07:09:00|6103.7|6100.9|6103.7|6100.9|6103.7|6100.9|6103.7|6100.9|0
1613027350000|2021-02-11 07:09:10|6104|6101.2|6104|6101.2|6104|6101.2|6104|6101.2|18
1613027370000|2021-02-11 07:09:30|6103.7|6100.9|6103.7|6100.9|6103.7|6100.9|6103.7|6100.9|0
1613027380000|2021-02-11 07:09:40|6104.5|6101.7|6103.7|6100.9|6104.5|6101.7|6103.7|6100.9|25
1613027410000|2021-02-11 07:10:10|6104.5|6101.7|6104.5|6101.7|6104.5|6101.7|6104|6101.2|6
1613027420000|2021-02-11 07:10:20|6104.7|6101.9|6104.7|6101.9|6104.7|6101.9|6104.7|6101.9|1
1613027430000|2021-02-11 07:10:30|||||||||7
1613027450000|2021-02-11 07:10:50|||||||||1
1613027460000|2021-02-11 07:11:00|6104.5|6101.7|6104.5|6101.7|6104.5|6101.7|6104.5|6101.7|1
1613027470000|2021-02-11 07:11:10|6104.7|6101.9|6104.7|6101.9|6104.7|6101.9|6104.7|6101.9|0
1613027480000|2021-02-11 07:11:20|6104|6101.2|6103.7|6100.9|6104|6101.2|6103.7|6100.9|14
1613027490000|2021-02-11 07:11:30|6103.5|6100.7|6103.2|6100.4|6103.5|6100.7|6102.7|6099.9|13
1613027500000|2021-02-11 07:11:40|6103.5|6100.7|6103.2|6100.4|6103.5|6100.7|6103.2|6100.4|0
1613027510000|2021-02-11 07:11:50|6102.7|6099.9|6103|6100.2|6103.5|6100.7|6102.7|6099.9|40
1613027520000|2021-02-11 07:12:00|6103.2|6100.4|6102.7|6099.9|6103.2|6100.4|6102.7|6099.9|0
1613027530000|2021-02-11 07:12:10|||||||||1
1613027540000|2021-02-11 07:12:20|6103|6100.2|6102.7|6099.9|6103|6100.2|6102.7|6099.9|0
1613027550000|2021-02-11 07:12:30|||||||||1
1613027590000|2021-02-11 07:13:10|6102.2|6099.4|6102.2|6099.4|6102.2|6099.4|6102.2|6099.4|7
1613027600000|2021-02-11 07:13:20|6102.5|6099.7|6102|6099.2|6102.5|6099.7|6102|6099.2|3
1613027610000|2021-02-11 07:13:30|6101.7|6098.9|6101.7|6098.9|6101.7|6098.9|6101.7|6098.9|1
1613027620000|2021-02-11 07:13:40|6101.5|6098.7|6101.5|6098.7|6101.5|6098.7|6101.5|6098.7|0
1613027640000|2021-02-11 07:14:00|6101.7|6098.9|6101.7|6098.9|6101.7|6098.9|6101.7|6098.9|0
1613027710000|2021-02-11 07:15:10|6101.5|6098.7|6099.5|6096.7|6101.5|6098.7|6099.5|6096.7|45
1613027720000|2021-02-11 07:15:20|6099.2|6096.4|6097|6094.2|6099.2|6096.4|6097|6094.2|28
1613027730000|2021-02-11 07:15:30|6096.7|6093.9|6097.2|6094.4|6097.2|6094.4|6096.7|6093.9|5
1613027740000|2021-02-11 07:15:40|||||||||1
1613027750000|2021-02-11 07:15:50|6097.5|6094.7|6097.7|6094.9|6097.7|6094.9|6097.2|6094.4|7
1613027760000|2021-02-11 07:16:00|6097.2|6094.4|6096.7|6093.9|6097.2|6094.4|6096.7|6093.9|7
1613027770000|2021-02-11 07:16:10|6095.7|6092.9|6095.7|6092.9|6095.7|6092.9|6095.2|6092.4|20
1613027780000|2021-02-11 07:16:20|6095|6092.2|6094.7|6091.9|6095|6092.2|6094.7|6091.9|4
1613027800000|2021-02-11 07:16:40|6095.2|6092.4|6095.2|6092.4|6095.2|6092.4|6095.2|6092.4|1
1613027810000|2021-02-11 07:16:50|6094.7|6091.9|6095|6092.2|6095|6092.2|6094.7|6091.9|0
1613027830000|2021-02-11 07:17:10|6094.7|6091.9|6095|6092.2|6095.5|6092.7|6094.5|6091.7|6
1613027840000|2021-02-11 07:17:20|6094.5|6091.7|6094.5|6091.7|6094.5|6091.7|6094.5|6091.7|0
1613027850000|2021-02-11 07:17:30|6094.7|6091.9|6094.5|6091.7|6094.7|6091.9|6094.5|6091.7|5
1613027860000|2021-02-11 07:17:40|6094|6091.2|6094.2|6091.4|6094.5|6091.7|6094|6091.2|2
1613027880000|2021-02-11 07:18:00|6094.5|6091.7|6095.5|6092.7|6095.5|6092.7|6094.5|6091.7|5
1613027890000|2021-02-11 07:18:10|6095.7|6092.9|6095.7|6092.9|6095.7|6092.9|6095.7|6092.9|0
1613027900000|2021-02-11 07:18:20|6096.5|6093.7|6095.7|6092.9|6096.7|6093.9|6095.7|6092.9|5
1613027910000|2021-02-11 07:18:30|6094.7|6091.9|6095.7|6092.9|6095.7|6092.9|6094.7|6091.9|2
1613027940000|2021-02-11 07:19:00|6095.5|6092.7|6096.5|6093.7|6096.5|6093.7|6095.5|6092.7|2
1613027950000|2021-02-11 07:19:10|6096.7|6093.9|6097.2|6094.4|6097.5|6094.7|6096.7|6093.9|2
1613027960000|2021-02-11 07:19:20|6096.7|6093.9|6096.7|6093.9|6096.7|6093.9|6096.2|6093.4|15
1613027970000|2021-02-11 07:19:30|6096.2|6093.4|6096.2|6093.4|6096.2|6093.4|6096.2|6093.4|2
1613027980000|2021-02-11 07:19:40|6095.7|6092.9|6095.2|6092.4|6095.7|6092.9|6095.2|6092.4|10
1613027990000|2021-02-11 07:19:50|6095|6092.2|6095.7|6092.9|6095.7|6092.9|6094.7|6091.9|8
1613028000000|2021-02-11 07:20:00|6095|6092.2|6095|6092.2|6095|6092.2|6095|6092.2|0
1613028010000|2021-02-11 07:20:10|6094.7|6091.9|6094.7|6091.9|6094.7|6091.9|6094.7|6091.9|2
1613028020000|2021-02-11 07:20:20|6094.2|6091.4|6094.2|6091.4|6094.2|6091.4|6094.2|6091.4|0
1613028030000|2021-02-11 07:20:30|6094.5|6091.7|6094.5|6091.7|6094.5|6091.7|6094.5|6091.7|0
1613028040000|2021-02-11 07:20:40|6094.7|6091.9|6094.5|6091.7|6094.7|6091.9|6094.5|6091.7|0
1613028060000|2021-02-11 07:21:00|6094.2|6091.4|6093.5|6090.7|6094.2|6091.4|6093.5|6090.7|31
1613028070000|2021-02-11 07:21:10|6093.2|6090.4|6093|6090.2|6093.2|6090.4|6093|6090.2|3
1613028080000|2021-02-11 07:21:20|6092.7|6089.9|6092.7|6089.9|6092.7|6089.9|6092.7|6089.9|15
1613028090000|2021-02-11 07:21:30|6093|6090.2|6093.5|6090.7|6093.5|6090.7|6093|6090.2|1
1613028100000|2021-02-11 07:21:40|6093.7|6090.9|6093.5|6090.7|6093.7|6090.9|6093.5|6090.7|0
1613028130000|2021-02-11 07:22:10|6093.2|6090.4|6093.5|6090.7|6093.5|6090.7|6093.2|6090.4|1
1613028140000|2021-02-11 07:22:20|6093|6090.2|6093|6090.2|6093|6090.2|6093|6090.2|0
1613028150000|2021-02-11 07:22:30|||||||||1
1613028160000|2021-02-11 07:22:40|6093.5|6090.7|6093.5|6090.7|6093.7|6090.9|6093.5|6090.7|1
1613028200000|2021-02-11 07:23:20|6093|6090.2|6092.7|6089.9|6093|6090.2|6092.2|6089.4|39
1613028210000|2021-02-11 07:23:30|6092.5|6089.7|6091.5|6088.7|6092.5|6089.7|6091|6088.2|26
1613028220000|2021-02-11 07:23:40|6093.2|6090.4|6093.2|6090.4|6093.2|6090.4|6093.2|6090.4|9
1613028230000|2021-02-11 07:23:50|6093|6090.2|6092.7|6089.9|6093|6090.2|6092.7|6089.9|1
1613028240000|2021-02-11 07:24:00|6092.5|6089.7|6092.5|6089.7|6092.5|6089.7|6092.5|6089.7|2
1613028250000|2021-02-11 07:24:10|6092.7|6089.9|6091.5|6088.7|6092.7|6089.9|6091.5|6088.7|215
1613028260000|2021-02-11 07:24:20|6091.2|6088.4|6091|6088.2|6091.2|6088.4|6091|6088.2|12
1613028270000|2021-02-11 07:24:30|6091.7|6088.9|6091|6088.2|6091.7|6088.9|6091|6088.2|3
1613028280000|2021-02-11 07:24:40|6091.2|6088.4|6091.7|6088.9|6091.7|6088.9|6091.2|6088.4|12
1613028290000|2021-02-11 07:24:50|6091.5|6088.7|6092.7|6089.9|6092.7|6089.9|6091.5|6088.7|25
1613028310000|2021-02-11 07:25:10|6092.2|6089.4|6091.7|6088.9|6092.7|6089.9|6091.7|6088.9|15
1613028320000|2021-02-11 07:25:20|6091.5|6088.7|6091.7|6088.9|6091.7|6088.9|6091.5|6088.7|5
1613028330000|2021-02-11 07:25:30|||||||||5
1613028340000|2021-02-11 07:25:40|6091|6088.2|6090.7|6087.9|6091|6088.2|6090.7|6087.9|14
1613028350000|2021-02-11 07:25:50|6090.5|6087.7|6090.5|6087.7|6090.7|6087.9|6090.2|6087.4|7
1613028360000|2021-02-11 07:26:00|6090|6087.2|6090|6087.2|6090|6087.2|6090|6087.2|25
1613028370000|2021-02-11 07:26:10|6089.5|6086.7|6089|6086.2|6089.5|6086.7|6089|6086.2|26
1613028380000|2021-02-11 07:26:20|6089.7|6086.9|6089|6086.2|6089.7|6086.9|6089|6086.2|34
1613028390000|2021-02-11 07:26:30|||||||||1
1613028400000|2021-02-11 07:26:40|6089.2|6086.4|6089.5|6086.7|6089.7|6086.9|6089.2|6086.4|4
1613028410000|2021-02-11 07:26:50|6089.7|6086.9|6089.5|6086.7|6090|6087.2|6089.5|6086.7|0
1613028420000|2021-02-11 07:27:00|6089.7|6086.9|6089.7|6086.9|6089.7|6086.9|6089.7|6086.9|1
1613028440000|2021-02-11 07:27:20|6089.2|6086.4|6089|6086.2|6089.5|6086.7|6089|6086.2|2
1613028470000|2021-02-11 07:27:50|6089.5|6086.7|6089.5|6086.7|6090|6087.2|6089.5|6086.7|1
1613028480000|2021-02-11 07:28:00|6090.7|6087.9|6089.5|6086.7|6090.7|6087.9|6089.5|6086.7|39
1613028490000|2021-02-11 07:28:10|6089.7|6086.9|6090|6087.2|6090|6087.2|6089.5|6086.7|10
1613028500000|2021-02-11 07:28:20|6089.7|6086.9|6090|6087.2|6090|6087.2|6089.5|6086.7|1
1613028510000|2021-02-11 07:28:30|6091|6088.2|6092|6089.2|6092|6089.2|6091|6088.2|52
1613028530000|2021-02-11 07:28:50|6092.5|6089.7|6093|6090.2|6093|6090.2|6092.5|6089.7|2
1613028540000|2021-02-11 07:29:00|||||||||1
1613028550000|2021-02-11 07:29:10|6093.5|6090.7|6094|6091.2|6094|6091.2|6093.5|6090.7|10
1613028570000|2021-02-11 07:29:30|6095|6092.2|6094|6091.2|6095|6092.2|6094|6091.2|16
1613028590000|2021-02-11 07:29:50|6094.2|6091.4|6094.5|6091.7|6094.7|6091.9|6094.2|6091.4|12
1613028600000|2021-02-11 07:30:00|6094.2|6091.4|6094.7|6091.9|6094.7|6091.9|6094.2|6091.4|1
1613028610000|2021-02-11 07:30:10|6094.5|6091.7|6094.2|6091.4|6094.5|6091.7|6094|6091.2|3
1613028620000|2021-02-11 07:30:20|6094|6091.2|6092.7|6089.9|6094|6091.2|6092.7|6089.9|76
1613028630000|2021-02-11 07:30:30|6091.7|6088.9|6091.7|6088.9|6091.7|6088.9|6091.7|6088.9|7
1613028640000|2021-02-11 07:30:40|6090.7|6087.9|6090.5|6087.7|6091.5|6088.7|6090.5|6087.7|6
1613028650000|2021-02-11 07:30:50|6090|6087.2|6090.5|6087.7|6091|6088.2|6090|6087.2|3
1613028660000|2021-02-11 07:31:00|6090|6087.2|6090|6087.2|6090|6087.2|6089.5|6086.7|0
1613028670000|2021-02-11 07:31:10|6089.7|6086.9|6089.5|6086.7|6089.7|6086.9|6089.5|6086.7|17
1613028700000|2021-02-11 07:31:40|6089.2|6086.4|6090|6087.2|6090|6087.2|6089|6086.2|11
1613028710000|2021-02-11 07:31:50|6089.5|6086.7|6089.2|6086.4|6089.5|6086.7|6088.7|6085.9|34
1613028720000|2021-02-11 07:32:00|6089.5|6086.7|6089.5|6086.7|6089.5|6086.7|6089.5|6086.7|0
1613028730000|2021-02-11 07:32:10|6088.7|6085.9|6090|6087.2|6090|6087.2|6088.7|6085.9|1
1613028740000|2021-02-11 07:32:20|6089.2|6086.4|6089.2|6086.4|6089.2|6086.4|6089.2|6086.4|6
1613028750000|2021-02-11 07:32:30|6089.5|6086.7|6090|6087.2|6090|6087.2|6089.5|6086.7|14
1613028760000|2021-02-11 07:32:40|6090.2|6087.4|6090.5|6087.7|6090.5|6087.7|6090.2|6087.4|1
1613028780000|2021-02-11 07:33:00|6090.2|6087.4|6089.5|6086.7|6090.2|6087.4|6089.5|6086.7|3
1613028800000|2021-02-11 07:33:20|6089.7|6086.9|6090.5|6087.7|6091.2|6088.4|6089.5|6086.7|3
1613028810000|2021-02-11 07:33:30|6090.7|6087.9|6090.5|6087.7|6091.2|6088.4|6090.5|6087.7|10
1613028830000|2021-02-11 07:33:50|6091.2|6088.4|6091.7|6088.9|6091.7|6088.9|6091.2|6088.4|9
1613028840000|2021-02-11 07:34:00|6092|6089.2|6090.5|6087.7|6092|6089.2|6090.5|6087.7|1
1613028850000|2021-02-11 07:34:10|||||||||1
1613028860000|2021-02-11 07:34:20|6091|6088.2|6091|6088.2|6091|6088.2|6091|6088.2|1
1613028870000|2021-02-11 07:34:30|6090.7|6087.9|6090.5|6087.7|6090.7|6087.9|6090.5|6087.7|1
1613028890000|2021-02-11 07:34:50|6091|6088.2|6090.5|6087.7|6091|6088.2|6090.5|6087.7|1
1613028900000|2021-02-11 07:35:00|6090.7|6087.9|6091|6088.2|6091|6088.2|6090.5|6087.7|0
1613028910000|2021-02-11 07:35:10|6091.2|6088.4|6091.5|6088.7|6091.5|6088.7|6091.2|6088.4|1
1613028930000|2021-02-11 07:35:30|6091.7|6088.9|6091.7|6088.9|6092|6089.2|6091.7|6088.9|0
1613028940000|2021-02-11 07:35:40|6091.5|6088.7|6091.5|6088.7|6091.5|6088.7|6091.5|6088.7|0
1613028950000|2021-02-11 07:35:50|6091|6088.2|6091|6088.2|6091|6088.2|6091|6088.2|0
1613028960000|2021-02-11 07:36:00|6090.5|6087.7|6091|6088.2|6091|6088.2|6090.5|6087.7|1
1613028970000|2021-02-11 07:36:10|6090.5|6087.7|6090.5|6087.7|6091|6088.2|6090.2|6087.4|1
1613028990000|2021-02-11 07:36:30|6090.2|6087.4|6090.2|6087.4|6090.2|6087.4|6090.2|6087.4|0
1613029000000|2021-02-11 07:36:40|6090|6087.2|6090|6087.2|6090|6087.2|6090|6087.2|0
1613029020000|2021-02-11 07:37:00|6090.2|6087.4|6091.2|6088.4|6091.2|6088.4|6090.2|6087.4|6
1613029030000|2021-02-11 07:37:10|6091.5|6088.7|6090.5|6087.7|6091.5|6088.7|6090.5|6087.7|11
1613029040000|2021-02-11 07:37:20|6090.2|6087.4|6091.2|6088.4|6091.5|6088.7|6090.2|6087.4|1
1613029050000|2021-02-11 07:37:30|6091|6088.2|6091.5|6088.7|6091.5|6088.7|6091|6088.2|0
1613029060000|2021-02-11 07:37:40|6090|6087.2|6090|6087.2|6090|6087.2|6090|6087.2|11
1613029070000|2021-02-11 07:37:50|||||||||5
1613029080000|2021-02-11 07:38:00|6089.5|6086.7|6089.5|6086.7|6089.5|6086.7|6089.5|6086.7|3
1613029090000|2021-02-11 07:38:10|6089.2|6086.4|6090|6087.2|6090|6087.2|6089.2|6086.4|2
1613029100000|2021-02-11 07:38:20|6089.7|6086.9|6089.5|6086.7|6089.7|6086.9|6089.5|6086.7|0
1613029110000|2021-02-11 07:38:30|6089.7|6086.9|6089.7|6086.9|6089.7|6086.9|6089.7|6086.9|0
1613029120000|2021-02-11 07:38:40|6089.5|6086.7|6089.7|6086.9|6090|6087.2|6089.5|6086.7|1
1613029140000|2021-02-11 07:39:00|6089.5|6086.7|6089.5|6086.7|6089.5|6086.7|6089.2|6086.4|1
1613029150000|2021-02-11 07:39:10|6089.7|6086.9|6090|6087.2|6090|6087.2|6089.5|6086.7|2
1613029160000|2021-02-11 07:39:20|6090.2|6087.4|6090.2|6087.4|6090.2|6087.4|6090.2|6087.4|2
1613029180000|2021-02-11 07:39:40|6090.4|6087.6|6090.4|6087.6|6090.4|6087.6|6090.4|6087.6|0
1613029190000|2021-02-11 07:39:50|6090.2|6087.4|6090.2|6087.4|6090.2|6087.4|6090.2|6087.4|0
1613029210000|2021-02-11 07:40:10|6090.4|6087.6|6090.4|6087.6|6090.4|6087.6|6090.4|6087.6|3
1613029220000|2021-02-11 07:40:20|6090|6087.2|6090|6087.2|6090|6087.2|6090|6087.2|2
1613029230000|2021-02-11 07:40:30|6089.9|6087.1|6090.2|6087.4|6090.2|6087.4|6089.9|6087.1|0
1613029240000|2021-02-11 07:40:40|6090|6087.2|6089.7|6086.9|6090|6087.2|6089.7|6086.9|0
1613029250000|2021-02-11 07:40:50|6090.2|6087.4|6090.2|6087.4|6090.2|6087.4|6090.2|6087.4|0
1613029260000|2021-02-11 07:41:00|6090.4|6087.6|6090.4|6087.6|6090.4|6087.6|6089.9|6087.1|3
1613029270000|2021-02-11 07:41:10|6090.2|6087.4|6089.9|6087.1|6090.2|6087.4|6089.9|6087.1|1
1613029290000|2021-02-11 07:41:30|6090.2|6087.4|6090.2|6087.4|6090.2|6087.4|6090.2|6087.4|0
1613029310000|2021-02-11 07:41:50|6090.4|6087.6|6090.4|6087.6|6090.4|6087.6|6090.2|6087.4|6
1613029320000|2021-02-11 07:42:00|||||||||1
1613029360000|2021-02-11 07:42:40|||||||||9
1613029370000|2021-02-11 07:42:50|||||||||2
1613029390000|2021-02-11 07:43:10|6090|6087.2|6090|6087.2|6090|6087.2|6090|6087.2|1
1613029430000|2021-02-11 07:43:50|6090.2|6087.4|6090|6087.2|6090.4|6087.6|6089.7|6086.9|4
1613029440000|2021-02-11 07:44:00|6090.2|6087.4|6090|6087.2|6090.2|6087.4|6090|6087.2|0
1613029470000|2021-02-11 07:44:30|6089.7|6086.9|6090|6087.2|6090|6087.2|6089.7|6086.9|1
1613029530000|2021-02-11 07:45:30|6089.5|6086.7|6090|6087.2|6090|6087.2|6089.2|6086.4|12
1613029540000|2021-02-11 07:45:40|6089.7|6086.9|6089.5|6086.7|6089.7|6086.9|6089.2|6086.4|4
1613029550000|2021-02-11 07:45:50|6089.7|6086.9|6090|6087.2|6090|6087.2|6089.7|6086.9|0
1613029560000|2021-02-11 07:46:00|||||||||11
1613029600000|2021-02-11 07:46:40|6089.5|6086.7|6090|6087.2|6090|6087.2|6089.2|6086.4|10
1613029610000|2021-02-11 07:46:50|6089.7|6086.9|6089.5|6086.7|6089.7|6086.9|6089.5|6086.7|5
1613029620000|2021-02-11 07:47:00|6090|6087.2|6089.5|6086.7|6090|6087.2|6089.5|6086.7|13
1613029630000|2021-02-11 07:47:10|6090|6087.2|6089.2|6086.4|6090|6087.2|6089.2|6086.4|5
1613029640000|2021-02-11 07:47:20|6089.5|6086.7|6089.5|6086.7|6090|6087.2|6089.5|6086.7|4
1613029650000|2021-02-11 07:47:30|6089.7|6086.9|6090|6087.2|6090|6087.2|6089.2|6086.4|1
1613029660000|2021-02-11 07:47:40|6089.7|6086.9|6090|6087.2|6090|6087.2|6089.5|6086.7|1
1613029670000|2021-02-11 07:47:50|6090.4|6087.6|6090.4|6087.6|6090.4|6087.6|6090.4|6087.6|213
1613029680000|2021-02-11 07:48:00|6092.7|6089.9|6092.4|6089.6|6092.7|6089.9|6092.2|6089.4|46
1613029720000|2021-02-11 07:48:40|6092.7|6089.9|6092.7|6089.9|6092.7|6089.9|6092.7|6089.9|0
1613029730000|2021-02-11 07:48:50|||||||||50
1613029740000|2021-02-11 07:49:00|6093.2|6090.4|6093.4|6090.6|6093.4|6090.6|6093.2|6090.4|5
1613029760000|2021-02-11 07:49:20|6092.4|6089.6|6092.2|6089.4|6092.4|6089.6|6092|6089.2|7
1613029770000|2021-02-11 07:49:30|6092|6089.2|6090.7|6087.9|6092|6089.2|6090.7|6087.9|4
1613029780000|2021-02-11 07:49:40|6090.2|6087.4|6090.4|6087.6|6090.4|6087.6|6089.7|6086.9|2
1613029800000|2021-02-11 07:50:00|6090.7|6087.9|6090.7|6087.9|6090.7|6087.9|6090.7|6087.9|0
1613029810000|2021-02-11 07:50:10|6090.4|6087.6|6090|6087.2|6090.4|6087.6|6090|6087.2|1
1613029820000|2021-02-11 07:50:20|6089.9|6087.1|6089.7|6086.9|6090.2|6087.4|6089.7|6086.9|3
1613029860000|2021-02-11 07:51:00|||||||||1
1613029870000|2021-02-11 07:51:10|6090.7|6087.9|6091.4|6088.6|6091.4|6088.6|6090.7|6087.9|12
1613029950000|2021-02-11 07:52:30|6092.2|6089.4|6092.7|6089.9|6092.7|6089.9|6092.2|6089.4|0
1613030020000|2021-02-11 07:53:40|6093.4|6090.6|6093.4|6090.6|6093.4|6090.6|6093.4|6090.6|1
1613030030000|2021-02-11 07:53:50|6093.7|6090.9|6092.7|6089.9|6093.7|6090.9|6092.7|6089.9|15
1613030040000|2021-02-11 07:54:00|6092.4|6089.6|6090.9|6088.1|6092.4|6089.6|6090.9|6088.1|11
1613030050000|2021-02-11 07:54:10|6090.7|6087.9|6091.9|6089.1|6091.9|6089.1|6090.7|6087.9|1
1613030060000|2021-02-11 07:54:20|6091.2|6088.4|6091.2|6088.4|6091.7|6088.9|6091.2|6088.4|12
1613030070000|2021-02-11 07:54:30|||||||||1
1613030100000|2021-02-11 07:55:00|6090.9|6088.1|6090.9|6088.1|6090.9|6088.1|6090.9|6088.1|0
1613030110000|2021-02-11 07:55:10|6091.4|6088.6|6091.4|6088.6|6091.4|6088.6|6091.4|6088.6|2
1613030120000|2021-02-11 07:55:20|||||||||4
1613030180000|2021-02-11 07:56:20|6092.4|6089.6|6092.4|6089.6|6092.4|6089.6|6092.4|6089.6|36
1613030190000|2021-02-11 07:56:30|||||||||1
1613030200000|2021-02-11 07:56:40|6092.7|6089.9|6092.7|6089.9|6092.7|6089.9|6092.7|6089.9|3
1613030220000|2021-02-11 07:57:00|6093.4|6090.6|6093.4|6090.6|6093.4|6090.6|6093.4|6090.6|11
1613030240000|2021-02-11 07:57:20|6093.7|6090.9|6094.2|6091.4|6094.2|6091.4|6093.7|6090.9|1
1613030250000|2021-02-11 07:57:30|6094.4|6091.6|6094.7|6091.9|6094.7|6091.9|6094.4|6091.6|1
1613030260000|2021-02-11 07:57:40|6094.9|6092.1|6095.2|6092.4|6095.2|6092.4|6094.9|6092.1|27
1613030270000|2021-02-11 07:57:50|6095.4|6092.6|6095.4|6092.6|6095.4|6092.6|6095.2|6092.4|2
1613030280000|2021-02-11 07:58:00|6095.2|6092.4|6095.4|6092.6|6095.4|6092.6|6095.2|6092.4|0
1613030290000|2021-02-11 07:58:10|6095.7|6092.9|6095.2|6092.4|6096.4|6093.6|6095.2|6092.4|20
1613030300000|2021-02-11 07:58:20|6095.4|6092.6|6095.2|6092.4|6096.4|6093.6|6094.7|6091.9|20
1613030310000|2021-02-11 07:58:30|6094.9|6092.1|6094.9|6092.1|6094.9|6092.1|6094.7|6091.9|6
1613030320000|2021-02-11 07:58:40|6095.2|6092.4|6095.9|6093.1|6095.9|6093.1|6095.2|6092.4|15
1613030330000|2021-02-11 07:58:50|6096.4|6093.6|6095.9|6093.1|6096.4|6093.6|6095.4|6092.6|3
1613030340000|2021-02-11 07:59:00|6096.2|6093.4|6095.9|6093.1|6096.2|6093.4|6095.9|6093.1|1
1613030360000|2021-02-11 07:59:20|6096.2|6093.4|6095.9|6093.1|6096.4|6093.6|6095.9|6093.1|2
1613030370000|2021-02-11 07:59:30|6095.4|6092.6|6095.4|6092.6|6095.4|6092.6|6095.4|6092.6|0
1613030390000|2021-02-11 07:59:50|6094.9|6092.1|6095.2|6092.4|6095.4|6092.6|6094.7|6091.9|11
1613030400000|2021-02-11 08:00:00|6094.9|6092.1|6098.4|6095.6|6098.4|6095.6|6094.9|6092.1|106
1613030410000|2021-02-11 08:00:10|6097.7|6094.9|6098.9|6096.1|6099.7|6096.9|6097.7|6094.9|36
1613030420000|2021-02-11 08:00:20|6098.7|6095.9|6098.9|6096.1|6098.9|6096.1|6098.7|6095.9|2
1613030430000|2021-02-11 08:00:30|6099.2|6096.4|6093.7|6090.9|6099.2|6096.4|6093.7|6090.9|102
1613030440000|2021-02-11 08:00:40|6093.9|6091.1|6093.2|6090.4|6094.7|6091.9|6092.9|6090.1|2
1613030450000|2021-02-11 08:00:50|6092.4|6089.6|6092.7|6089.9|6093.4|6090.6|6092.4|6089.6|2
1613030460000|2021-02-11 08:01:00|6092.4|6089.6|6088.7|6085.9|6092.4|6089.6|6088.7|6085.9|23
1613030470000|2021-02-11 08:01:10|6088.4|6085.6|6088.7|6085.9|6088.7|6085.9|6088.4|6085.6|4
1613030480000|2021-02-11 08:01:20|6088.9|6086.1|6089.4|6086.6|6089.7|6086.9|6088.9|6086.1|50
1613030490000|2021-02-11 08:01:30|6088.5|6085.7|6087.7|6084.9|6090.2|6087.4|6087.7|6084.9|30
1613030500000|2021-02-11 08:01:40|6087.4|6084.6|6088.9|6086.1|6089.2|6086.4|6086.9|6084.1|8
1613030510000|2021-02-11 08:01:50|6089.4|6086.6|6089.4|6086.6|6089.4|6086.6|6089.4|6086.6|1
1613030520000|2021-02-11 08:02:00|6089.7|6086.9|6093.7|6090.9|6093.7|6090.9|6089.7|6086.9|8
1613030530000|2021-02-11 08:02:10|6093.2|6090.4|6094.2|6091.4|6094.2|6091.4|6091.9|6089.1|9
1613030540000|2021-02-11 08:02:20|6094.4|6091.6|6095.2|6092.4|6095.7|6092.9|6094.4|6091.6|3
1613030550000|2021-02-11 08:02:30|6095.4|6092.6|6095.2|6092.4|6096.7|6093.9|6094.7|6091.9|22
1613030560000|2021-02-11 08:02:40|6095.4|6092.6|6094.7|6091.9|6095.4|6092.6|6094.7|6091.9|0
1613030570000|2021-02-11 08:02:50|6093.9|6091.1|6094.7|6091.9|6094.9|6092.1|6093.4|6090.6|11
1613030580000|2021-02-11 08:03:00|||||||||104
1613030590000|2021-02-11 08:03:10|6094.9|6092.1|6097.4|6094.6|6097.4|6094.6|6094.7|6091.9|88
1613030600000|2021-02-11 08:03:20|6097.7|6094.9|6094.4|6091.6|6097.9|6095.1|6094.4|6091.6|23
1613030610000|2021-02-11 08:03:30|6093.9|6091.1|6092.2|6089.4|6093.9|6091.1|6091.9|6089.1|3
1613030620000|2021-02-11 08:03:40|6092.4|6089.6|6095.7|6092.9|6096.4|6093.6|6092.4|6089.6|57
1613030630000|2021-02-11 08:03:50|6095.4|6092.6|6095.4|6092.6|6095.4|6092.6|6093.4|6090.6|19
1613030640000|2021-02-11 08:04:00|6095.7|6092.9|6095.9|6093.1|6096.4|6093.6|6095.7|6092.9|2
1613030650000|2021-02-11 08:04:10|6095.7|6092.9|6095.9|6093.1|6096.4|6093.6|6095.4|6092.6|16
1613030660000|2021-02-11 08:04:20|6095.7|6092.9|6095.7|6092.9|6096.9|6094.1|6095.4|6092.6|5
1613030670000|2021-02-11 08:04:30|6095.4|6092.6|6093.9|6091.1|6095.4|6092.6|6093.4|6090.6|20
1613030680000|2021-02-11 08:04:40|6093.4|6090.6|6093.9|6091.1|6093.9|6091.1|6093.4|6090.6|0
1613030700000|2021-02-11 08:05:00|6093.7|6090.9|6094.4|6091.6|6094.4|6091.6|6093.7|6090.9|0
1613030710000|2021-02-11 08:05:10|6095.2|6092.4|6094.9|6092.1|6095.9|6093.1|6094.9|6092.1|9
1613030720000|2021-02-11 08:05:20|6095.4|6092.6|6095.4|6092.6|6095.4|6092.6|6095.4|6092.6|26
1613030730000|2021-02-11 08:05:30|6095.9|6093.1|6096.2|6093.4|6096.4|6093.6|6095.9|6093.1|10
1613030740000|2021-02-11 08:05:40|6095.9|6093.1|6095.9|6093.1|6095.9|6093.1|6095.9|6093.1|0
1613030750000|2021-02-11 08:05:50|6096.4|6093.6|6097.7|6094.9|6097.9|6095.1|6096.2|6093.4|11
1613030760000|2021-02-11 08:06:00|6097.9|6095.1|6099.4|6096.6|6099.4|6096.6|6097.9|6095.1|9
1613030770000|2021-02-11 08:06:10|6099.2|6096.4|6097.7|6094.9|6099.2|6096.4|6097.7|6094.9|8
1613030780000|2021-02-11 08:06:20|6097.9|6095.1|6098.4|6095.6|6098.4|6095.6|6097.9|6095.1|6
1613030790000|2021-02-11 08:06:30|6098.7|6095.9|6097.9|6095.1|6099.4|6096.6|6097.9|6095.1|22
1613030800000|2021-02-11 08:06:40|6097.7|6094.9|6097.7|6094.9|6097.9|6095.1|6097.4|6094.6|0
1613030810000|2021-02-11 08:06:50|6097.9|6095.1|6097.9|6095.1|6097.9|6095.1|6097.7|6094.9|0
1613030820000|2021-02-11 08:07:00|6098.4|6095.6|6097.7|6094.9|6098.4|6095.6|6097.7|6094.9|4
1613030830000|2021-02-11 08:07:10|6097.9|6095.1|6097.9|6095.1|6097.9|6095.1|6097.9|6095.1|2
1613030840000|2021-02-11 08:07:20|6098.2|6095.4|6099.7|6096.9|6100.4|6097.6|6098.2|6095.4|32
1613030850000|2021-02-11 08:07:30|6099.9|6097.1|6099.7|6096.9|6099.9|6097.1|6099.7|6096.9|6
1613030860000|2021-02-11 08:07:40|6099.9|6097.1|6099.7|6096.9|6099.9|6097.1|6099.7|6096.9|1
1613030870000|2021-02-11 08:07:50|6100.2|6097.4|6099.2|6096.4|6100.4|6097.6|6099.2|6096.4|8
1613030880000|2021-02-11 08:08:00|6099.4|6096.6|6099.2|6096.4|6099.4|6096.6|6099.2|6096.4|2
1613030890000|2021-02-11 08:08:10|6098.9|6096.1|6098.9|6096.1|6098.9|6096.1|6098.9|6096.1|1
1613030900000|2021-02-11 08:08:20|6099.2|6096.4|6099.2|6096.4|6099.4|6096.6|6099.2|6096.4|1
1613030910000|2021-02-11 08:08:30|6099.4|6096.6|6099.4|6096.6|6099.4|6096.6|6099.4|6096.6|0
1613030920000|2021-02-11 08:08:40|6099.7|6096.9|6099.2|6096.4|6099.7|6096.9|6099.2|6096.4|3
1613030930000|2021-02-11 08:08:50|6099.4|6096.6|6100.4|6097.6|6100.4|6097.6|6099.2|6096.4|36
1613030940000|2021-02-11 08:09:00|6101.2|6098.4|6101.7|6098.9|6101.7|6098.9|6101.2|6098.4|5
1613030950000|2021-02-11 08:09:10|6101.4|6098.6|6102.2|6099.4|6102.4|6099.6|6100.7|6097.9|19
1613030960000|2021-02-11 08:09:20|6102.4|6099.6|6102.4|6099.6|6102.4|6099.6|6102.2|6099.4|3
1613030970000|2021-02-11 08:09:30|6102.7|6099.9|6102.2|6099.4|6103.4|6100.6|6101.7|6098.9|48
1613030980000|2021-02-11 08:09:40|6102.4|6099.6|6101.9|6099.1|6102.4|6099.6|6101.7|6098.9|3
1613030990000|2021-02-11 08:09:50|6102.4|6099.6|6102.4|6099.6|6102.4|6099.6|6102.2|6099.4|1
1613031000000|2021-02-11 08:10:00|6102.7|6099.9|6103.7|6100.9|6103.7|6100.9|6102.7|6099.9|6
1613031010000|2021-02-11 08:10:10|6103.4|6100.6|6103.7|6100.9|6104.4|6101.6|6103.2|6100.4|49
1613031020000|2021-02-11 08:10:20|6103.9|6101.1|6104.2|6101.4|6104.4|6101.6|6103.7|6100.9|7
1613031030000|2021-02-11 08:10:30|6104.4|6101.6|6104.7|6101.9|6105.2|6102.4|6104.4|6101.6|17
1613031040000|2021-02-11 08:10:40|6104.9|6102.1|6104.4|6101.6|6105.2|6102.4|6104.4|6101.6|12
1613031050000|2021-02-11 08:10:50|6104.9|6102.1|6102.4|6099.6|6104.9|6102.1|6102.4|6099.6|53
1613031060000|2021-02-11 08:11:00|6101.4|6098.6|6101.4|6098.6|6101.4|6098.6|6101.4|6098.6|4
1613031070000|2021-02-11 08:11:10|6101.7|6098.9|6100.9|6098.1|6101.7|6098.9|6100.4|6097.6|11
1613031080000|2021-02-11 08:11:20|6100.7|6097.9|6101.7|6098.9|6101.7|6098.9|6100.7|6097.9|173
1613031090000|2021-02-11 08:11:30|6101.4|6098.6|6101.7|6098.9|6101.7|6098.9|6101.4|6098.6|7
1613031100000|2021-02-11 08:11:40|6101.4|6098.6|6095.9|6093.1|6101.7|6098.9|6095.9|6093.1|450
1613031110000|2021-02-11 08:11:50|6096.2|6093.4|6096.2|6093.4|6096.4|6093.6|6095.9|6093.1|16
1613031120000|2021-02-11 08:12:00|6095.9|6093.1|6093.2|6090.4|6096.2|6093.4|6092.4|6089.6|23
1613031130000|2021-02-11 08:12:10|6092.9|6090.1|6093.4|6090.6|6093.4|6090.6|6092.2|6089.4|6
1613031140000|2021-02-11 08:12:20|6093.7|6090.9|6094.4|6091.6|6094.4|6091.6|6093.4|6090.6|7
1613031150000|2021-02-11 08:12:30|6094.7|6091.9|6093.4|6090.6|6094.7|6091.9|6093.2|6090.4|5
1613031170000|2021-02-11 08:12:50|6093.7|6090.9|6093.4|6090.6|6093.7|6090.9|6092.9|6090.1|4
1613031180000|2021-02-11 08:13:00|6093.7|6090.9|6091.2|6088.4|6093.7|6090.9|6090.9|6088.1|49
1613031190000|2021-02-11 08:13:10|6090.4|6087.6|6090.4|6087.6|6090.4|6087.6|6090.4|6087.6|14
1613031200000|2021-02-11 08:13:20|6090.7|6087.9|6089.2|6086.4|6090.7|6087.9|6088.7|6085.9|47
1613031210000|2021-02-11 08:13:30|6089.4|6086.6|6091.7|6088.9|6091.9|6089.1|6089.4|6086.6|7
1613031220000|2021-02-11 08:13:40|6091.2|6088.4|6089.2|6086.4|6091.4|6088.6|6089.2|6086.4|25
1613031230000|2021-02-11 08:13:50|6088.9|6086.1|6088.7|6085.9|6088.9|6086.1|6088.4|6085.6|8
1613031240000|2021-02-11 08:14:00|6088.4|6085.6|6087.9|6085.1|6088.7|6085.9|6087.7|6084.9|26
1613031250000|2021-02-11 08:14:10|6088.4|6085.6|6088.2|6085.4|6088.7|6085.9|6088.2|6085.4|14
1613031260000|2021-02-11 08:14:20|6087.9|6085.1|6088.2|6085.4|6088.4|6085.6|6087.7|6084.9|4
1613031270000|2021-02-11 08:14:30|6088.7|6085.9|6088.7|6085.9|6089.4|6086.6|6088.7|6085.9|17
1613031280000|2021-02-11 08:14:40|6088.4|6085.6|6088.9|6086.1|6088.9|6086.1|6088.4|6085.6|1
1613031290000|2021-02-11 08:14:50|6089.7|6086.9|6089.7|6086.9|6089.9|6087.1|6089.2|6086.4|1
1613031300000|2021-02-11 08:15:00|6089.4|6086.6|6090.4|6087.6|6090.4|6087.6|6089.4|6086.6|2
1613031320000|2021-02-11 08:15:20|6091.4|6088.6|6092.4|6089.6|6092.4|6089.6|6091.4|6088.6|121
1613031330000|2021-02-11 08:15:30|6092.7|6089.9|6091.7|6088.9|6093.4|6090.6|6091.7|6088.9|52
1613031340000|2021-02-11 08:15:40|6092.4|6089.6|6092.4|6089.6|6092.4|6089.6|6092.4|6089.6|1
1613031350000|2021-02-11 08:15:50|6092.2|6089.4|6092.2|6089.4|6092.4|6089.6|6091.7|6088.9|3
1613031360000|2021-02-11 08:16:00|6092.7|6089.9|6092.4|6089.6|6092.7|6089.9|6092.2|6089.4|0
1613031370000|2021-02-11 08:16:10|6092.7|6089.9|6092.2|6089.4|6092.7|6089.9|6092.2|6089.4|8
1613031380000|2021-02-11 08:16:20|6091.7|6088.9|6092.4|6089.6|6092.4|6089.6|6091.7|6088.9|15
1613031390000|2021-02-11 08:16:30|6091.9|6089.1|6091.9|6089.1|6092.4|6089.6|6091.9|6089.1|5
1613031400000|2021-02-11 08:16:40|6092.2|6089.4|6092.7|6089.9|6092.7|6089.9|6092.2|6089.4|1
1613031410000|2021-02-11 08:16:50|6092.4|6089.6|6092.7|6089.9|6092.7|6089.9|6092.4|6089.6|1
1613031420000|2021-02-11 08:17:00|6092.4|6089.6|6091.7|6088.9|6092.4|6089.6|6091.7|6088.9|17
1613031430000|2021-02-11 08:17:10|6091.4|6088.6|6090.4|6087.6|6091.4|6088.6|6090.4|6087.6|15
1613031440000|2021-02-11 08:17:20|6090.2|6087.4|6090.7|6087.9|6090.7|6087.9|6090.2|6087.4|9
1613031450000|2021-02-11 08:17:30|6090.4|6087.6|6089.7|6086.9|6090.7|6087.9|6089.7|6086.9|4
1613031460000|2021-02-11 08:17:40|6090.4|6087.6|6090.7|6087.9|6090.7|6087.9|6090.2|6087.4|12
1613031470000|2021-02-11 08:17:50|6090.9|6088.1|6090.9|6088.1|6090.9|6088.1|6090.9|6088.1|6
1613031480000|2021-02-11 08:18:00|6089.7|6086.9|6090.4|6087.6|6090.4|6087.6|6089.4|6086.6|74
1613031490000|2021-02-11 08:18:10|6090.7|6087.9|6089.9|6087.1|6090.7|6087.9|6089.9|6087.1|21
1613031500000|2021-02-11 08:18:20|6089.7|6086.9|6088.4|6085.6|6089.9|6087.1|6088.4|6085.6|17
1613031510000|2021-02-11 08:18:30|6088.7|6085.9|6088.4|6085.6|6088.7|6085.9|6087.9|6085.1|11
1613031520000|2021-02-11 08:18:40|6088.2|6085.4|6088.4|6085.6|6088.4|6085.6|6088.2|6085.4|1
1613031540000|2021-02-11 08:19:00|6088.2|6085.4|6087.9|6085.1|6088.4|6085.6|6087.9|6085.1|7
1613031550000|2021-02-11 08:19:10|6088.4|6085.6|6087.9|6085.1|6088.4|6085.6|6087.9|6085.1|2
1613031560000|2021-02-11 08:19:20|6087.7|6084.9|6086.9|6084.1|6087.7|6084.9|6086.7|6083.9|31
1613031570000|2021-02-11 08:19:30|6086.7|6083.9|6087.4|6084.6|6087.4|6084.6|6086.7|6083.9|3
1613031580000|2021-02-11 08:19:40|6087.7|6084.9|6088.4|6085.6|6088.4|6085.6|6087.7|6084.9|3
1613031590000|2021-02-11 08:19:50|6088.7|6085.9|6088.4|6085.6|6088.7|6085.9|6088.4|6085.6|9
1613031600000|2021-02-11 08:20:00|6088.7|6085.9|6088.4|6085.6|6088.7|6085.9|6088.2|6085.4|1
1613031610000|2021-02-11 08:20:10|6088.2|6085.4|6087.9|6085.1|6088.2|6085.4|6087.9|6085.1|13
1613031620000|2021-02-11 08:20:20|6089.2|6086.4|6089.7|6086.9|6089.7|6086.9|6089.2|6086.4|4
1613031630000|2021-02-11 08:20:30|6089.9|6087.1|6090.2|6087.4|6090.4|6087.6|6089.9|6087.1|4
1613031640000|2021-02-11 08:20:40|6090.4|6087.6|6089.9|6087.1|6090.4|6087.6|6089.7|6086.9|1
1613031650000|2021-02-11 08:20:50|6089.7|6086.9|6089.7|6086.9|6089.9|6087.1|6089.7|6086.9|1
1613031660000|2021-02-11 08:21:00|6089.4|6086.6|6089.7|6086.9|6089.7|6086.9|6089.4|6086.6|2
1613031670000|2021-02-11 08:21:10|6089.9|6087.1|6089.7|6086.9|6089.9|6087.1|6089.7|6086.9|4
1613031680000|2021-02-11 08:21:20|6089.9|6087.1|6089.9|6087.1|6089.9|6087.1|6089.9|6087.1|0
1613031690000|2021-02-11 08:21:30|6089.7|6086.9|6089.4|6086.6|6089.7|6086.9|6089.4|6086.6|10
1613031700000|2021-02-11 08:21:40|6089.7|6086.9|6089.7|6086.9|6089.9|6087.1|6089.7|6086.9|1
1613031720000|2021-02-11 08:22:00|6089.4|6086.6|6087.9|6085.1|6089.7|6086.9|6087.9|6085.1|16
1613031730000|2021-02-11 08:22:10|6087.7|6084.9|6087.7|6084.9|6087.7|6084.9|6087.7|6084.9|0
1613031740000|2021-02-11 08:22:20|||||||||1
1613031750000|2021-02-11 08:22:30|||||||||10
1613031760000|2021-02-11 08:22:40|||||||||30
1613031770000|2021-02-11 08:22:50|6086.9|6084.1|6086.7|6083.9|6086.9|6084.1|6086.7|6083.9|3
1613031780000|2021-02-11 08:23:00|6087.2|6084.4|6087.2|6084.4|6087.2|6084.4|6087.2|6084.4|2
1613031790000|2021-02-11 08:23:10|6086.9|6084.1|6087.2|6084.4|6087.2|6084.4|6086.7|6083.9|2
1613031800000|2021-02-11 08:23:20|6086.7|6083.9|6087.4|6084.6|6087.4|6084.6|6086.7|6083.9|6
1613031810000|2021-02-11 08:23:30|6087.7|6084.9|6087.9|6085.1|6087.9|6085.1|6087.7|6084.9|0
1613031820000|2021-02-11 08:23:40|6087.7|6084.9|6089.4|6086.6|6089.4|6086.6|6087.7|6084.9|83
1613031830000|2021-02-11 08:23:50|6089.7|6086.9|6089.7|6086.9|6089.7|6086.9|6089.7|6086.9|16
1613031840000|2021-02-11 08:24:00|6090.1|6087.3|6089.7|6086.9|6090.4|6087.6|6089.7|6086.9|25
1613031850000|2021-02-11 08:24:10|6089.9|6087.1|6089.2|6086.4|6089.9|6087.1|6089.2|6086.4|2
1613031860000|2021-02-11 08:24:20|6089.4|6086.6|6089.2|6086.4|6089.4|6086.6|6088.7|6085.9|1
1613031870000|2021-02-11 08:24:30|6088.9|6086.1|6089.4|6086.6|6089.4|6086.6|6088.4|6085.6|27
1613031880000|2021-02-11 08:24:40|6089.2|6086.4|6089.7|6086.9|6090.4|6087.6|6089.2|6086.4|5
1613031890000|2021-02-11 08:24:50|6089.9|6087.1|6090.2|6087.4|6090.4|6087.6|6089.9|6087.1|4
1613031900000|2021-02-11 08:25:00|6090.4|6087.6|6090.4|6087.6|6090.4|6087.6|6090.2|6087.4|10
1613031910000|2021-02-11 08:25:10|6090.7|6087.9|6090.9|6088.1|6090.9|6088.1|6090.7|6087.9|29
1613031920000|2021-02-11 08:25:20|6090.7|6087.9|6087.9|6085.1|6090.7|6087.9|6087.9|6085.1|60
1613031930000|2021-02-11 08:25:30|6087.7|6084.9|6087.7|6084.9|6087.7|6084.9|6087.4|6084.6|9
1613031940000|2021-02-11 08:25:40|6087.9|6085.1|6087.7|6084.9|6088.2|6085.4|6087.7|6084.9|3
1613031950000|2021-02-11 08:25:50|6088.1|6085.3|6087.7|6084.9|6088.4|6085.6|6087.7|6084.9|5
1613031960000|2021-02-11 08:26:00|6087.2|6084.4|6084.9|6082.1|6087.2|6084.4|6084.9|6082.1|140
1613031970000|2021-02-11 08:26:10|6084.7|6081.9|6085.2|6082.4|6085.7|6082.9|6084.7|6081.9|70
1613031980000|2021-02-11 08:26:20|6085.7|6082.9|6085.7|6082.9|6085.7|6082.9|6085.4|6082.6|16
1613031990000|2021-02-11 08:26:30|6085.9|6083.1|6084.7|6081.9|6085.9|6083.1|6084.7|6081.9|33
1613032000000|2021-02-11 08:26:40|6085.4|6082.6|6086.2|6083.4|6086.2|6083.4|6085.4|6082.6|21
1613032010000|2021-02-11 08:26:50|6085.9|6083.1|6086.7|6083.9|6086.7|6083.9|6085.9|6083.1|5
1613032020000|2021-02-11 08:27:00|6086.4|6083.6|6086.7|6083.9|6086.7|6083.9|6085.4|6082.6|75
1613032030000|2021-02-11 08:27:10|6086.4|6083.6|6086.7|6083.9|6086.9|6084.1|6086.4|6083.6|5
1613032040000|2021-02-11 08:27:20|6087.4|6084.6|6088.4|6085.6|6088.7|6085.9|6087.4|6084.6|32
1613032050000|2021-02-11 08:27:30|6088.7|6085.9|6089.9|6087.1|6089.9|6087.1|6088.7|6085.9|30
1613032070000|2021-02-11 08:27:50|6088.9|6086.1|6088.7|6085.9|6088.9|6086.1|6087.9|6085.1|147
1613032080000|2021-02-11 08:28:00|6088.2|6085.4|6085.9|6083.1|6088.2|6085.4|6085.9|6083.1|63
1613032090000|2021-02-11 08:28:10|6085.7|6082.9|6086.9|6084.1|6086.9|6084.1|6085.4|6082.6|68
1613032100000|2021-02-11 08:28:20|6085.9|6083.1|6085.7|6082.9|6085.9|6083.1|6085.4|6082.6|15
1613032110000|2021-02-11 08:28:30|6085.4|6082.6|6085.4|6082.6|6085.7|6082.9|6085.4|6082.6|14
1613032120000|2021-02-11 08:28:40|6084.9|6082.1|6084.9|6082.1|6085.9|6083.1|6084.9|6082.1|18
1613032130000|2021-02-11 08:28:50|6085.4|6082.6|6085.7|6082.9|6085.7|6082.9|6085.4|6082.6|18
1613032140000|2021-02-11 08:29:00|6085.9|6083.1|6085.7|6082.9|6085.9|6083.1|6085.4|6082.6|12
1613032150000|2021-02-11 08:29:10|6085.9|6083.1|6085.9|6083.1|6085.9|6083.1|6085.4|6082.6|15
1613032160000|2021-02-11 08:29:20|||||||||2
1613032170000|2021-02-11 08:29:30|6086.9|6084.1|6086.9|6084.1|6087.9|6085.1|6086.9|6084.1|41
1613032180000|2021-02-11 08:29:40|6087.9|6085.1|6087.9|6085.1|6087.9|6085.1|6087.9|6085.1|5
1613032190000|2021-02-11 08:29:50|6087.4|6084.6|6086.9|6084.1|6087.4|6084.6|6086.9|6084.1|31
1613032200000|2021-02-11 08:30:00|6086.7|6083.9|6085.9|6083.1|6086.9|6084.1|6085.7|6082.9|40
1613032210000|2021-02-11 08:30:10|6086.9|6084.1|6087.7|6084.9|6087.7|6084.9|6086.9|6084.1|37
1613032220000|2021-02-11 08:30:20|6087.4|6084.6|6086.9|6084.1|6087.7|6084.9|6086.9|6084.1|13
1613032230000|2021-02-11 08:30:30|6087.2|6084.4|6088.9|6086.1|6088.9|6086.1|6087.2|6084.4|22
1613032240000|2021-02-11 08:30:40|6087.9|6085.1|6088.7|6085.9|6088.7|6085.9|6087.9|6085.1|85
1613032250000|2021-02-11 08:30:50|6087.2|6084.4|6086.7|6083.9|6087.7|6084.9|6086.7|6083.9|39
1613032260000|2021-02-11 08:31:00|6086.4|6083.6|6086.9|6084.1|6086.9|6084.1|6086.4|6083.6|35
1613032270000|2021-02-11 08:31:10|6086.4|6083.6|6085.9|6083.1|6086.4|6083.6|6085.9|6083.1|23
1613032290000|2021-02-11 08:31:30|6086.4|6083.6|6085.9|6083.1|6086.4|6083.6|6085.9|6083.1|91
1613032300000|2021-02-11 08:31:40|6086.4|6083.6|6086.2|6083.4|6086.7|6083.9|6086.2|6083.4|1
1613032310000|2021-02-11 08:31:50|6085.9|6083.1|6085.9|6083.1|6085.9|6083.1|6085.9|6083.1|1
1613032320000|2021-02-11 08:32:00|6084.9|6082.1|6084.9|6082.1|6085.4|6082.6|6084.9|6082.1|34
1613032330000|2021-02-11 08:32:10|6084.7|6081.9|6085.2|6082.4|6085.2|6082.4|6083.9|6081.1|33
1613032340000|2021-02-11 08:32:20|6085.4|6082.6|6084.9|6082.1|6085.7|6082.9|6084.9|6082.1|14
1613032350000|2021-02-11 08:32:30|6084.4|6081.6|6084.7|6081.9|6084.7|6081.9|6084.4|6081.6|11
1613032360000|2021-02-11 08:32:40|6083.9|6081.1|6083.9|6081.1|6083.9|6081.1|6083.9|6081.1|2
1613032370000|2021-02-11 08:32:50|6084.7|6081.9|6083.7|6080.9|6084.7|6081.9|6083.7|6080.9|23
1613032380000|2021-02-11 08:33:00|6083.4|6080.6|6083.7|6080.9|6083.7|6080.9|6083.4|6080.6|25
1613032390000|2021-02-11 08:33:10|6083.4|6080.6|6082.7|6079.9|6083.7|6080.9|6080.9|6078.1|166
1613032400000|2021-02-11 08:33:20|6082.9|6080.1|6083.7|6080.9|6084.4|6081.6|6082.9|6080.1|30
1613032410000|2021-02-11 08:33:30|6083.9|6081.1|6082.9|6080.1|6083.9|6081.1|6082.9|6080.1|5
1613032420000|2021-02-11 08:33:40|6083.4|6080.6|6083.7|6080.9|6083.7|6080.9|6083.4|6080.6|4
1613032430000|2021-02-11 08:33:50|6082.9|6080.1|6083.2|6080.4|6083.7|6080.9|6082.9|6080.1|17
1613032440000|2021-02-11 08:34:00|6083.4|6080.6|6082.9|6080.1|6083.9|6081.1|6082.9|6080.1|25
1613032450000|2021-02-11 08:34:10|||||||||13
1613032460000|2021-02-11 08:34:20|6083.4|6080.6|6084.4|6081.6|6084.4|6081.6|6083.4|6080.6|58
1613032470000|2021-02-11 08:34:30|6084.7|6081.9|6084.7|6081.9|6084.7|6081.9|6083.7|6080.9|44
1613032480000|2021-02-11 08:34:40|6084.9|6082.1|6085.7|6082.9|6085.7|6082.9|6084.9|6082.1|10
1613032500000|2021-02-11 08:35:00|6085.2|6082.4|6084.2|6081.4|6085.2|6082.4|6083.9|6081.1|10
1613032510000|2021-02-11 08:35:10|6083.9|6081.1|6083.7|6080.9|6084.2|6081.4|6083.7|6080.9|0
1613032520000|2021-02-11 08:35:20|6084.4|6081.6|6083.7|6080.9|6084.4|6081.6|6082.7|6079.9|74
1613032530000|2021-02-11 08:35:30|6083.9|6081.1|6084.1|6081.3|6084.1|6081.3|6083.9|6081.1|1
1613032540000|2021-02-11 08:35:40|6083.9|6081.1|6083.9|6081.1|6084.1|6081.3|6083.9|6081.1|0
1613032550000|2021-02-11 08:35:50|6084.1|6081.3|6084.6|6081.8|6084.6|6081.8|6083.6|6080.8|14
1613032560000|2021-02-11 08:36:00|6084.2|6081.4|6084.6|6081.8|6084.6|6081.8|6083.6|6080.8|217
1613032570000|2021-02-11 08:36:10|6084.4|6081.6|6084.6|6081.8|6084.6|6081.8|6083.6|6080.8|35
1613032590000|2021-02-11 08:36:30|6084.9|6082.1|6084.9|6082.1|6084.9|6082.1|6084.9|6082.1|0
1613032600000|2021-02-11 08:36:40|6085.9|6083.1|6085.6|6082.8|6085.9|6083.1|6085.6|6082.8|4
1613032620000|2021-02-11 08:37:00|6085.2|6082.4|6085.1|6082.3|6085.2|6082.4|6084.9|6082.1|37
1613032630000|2021-02-11 08:37:10|6085.4|6082.6|6085.6|6082.8|6085.6|6082.8|6085.1|6082.3|10
1613032640000|2021-02-11 08:37:20|6084.9|6082.1|6084.9|6082.1|6084.9|6082.1|6084.9|6082.1|18
1613032650000|2021-02-11 08:37:30|6084.6|6081.8|6084.9|6082.1|6084.9|6082.1|6084.6|6081.8|80
1613032660000|2021-02-11 08:37:40|||||||||1
1613032670000|2021-02-11 08:37:50|6084.6|6081.8|6083.9|6081.1|6084.6|6081.8|6083.9|6081.1|9
1613032680000|2021-02-11 08:38:00|6083.6|6080.8|6083.6|6080.8|6083.9|6081.1|6083.6|6080.8|2
1613032690000|2021-02-11 08:38:10|6083.4|6080.6|6082.4|6079.6|6083.4|6080.6|6082.4|6079.6|34
1613032700000|2021-02-11 08:38:20|6081.9|6079.1|6081.9|6079.1|6081.9|6079.1|6081.9|6079.1|3
1613032710000|2021-02-11 08:38:30|6081.6|6078.8|6082.1|6079.3|6082.4|6079.6|6081.6|6078.8|6
1613032720000|2021-02-11 08:38:40|6082.4|6079.6|6082.4|6079.6|6082.4|6079.6|6082.1|6079.3|2
1613032730000|2021-02-11 08:38:50|6082.9|6080.1|6083.1|6080.3|6083.6|6080.8|6082.9|6080.1|4
1613032740000|2021-02-11 08:39:00|6082.9|6080.1|6083.6|6080.8|6083.6|6080.8|6082.9|6080.1|0
1613032750000|2021-02-11 08:39:10|6084.1|6081.3|6084.1|6081.3|6084.1|6081.3|6083.9|6081.1|5
1613032760000|2021-02-11 08:39:20|6084.4|6081.6|6083.9|6081.1|6084.6|6081.8|6083.9|6081.1|6
1613032770000|2021-02-11 08:39:30|6084.1|6081.3|6083.9|6081.1|6084.1|6081.3|6083.9|6081.1|0
1613032780000|2021-02-11 08:39:40|6083.6|6080.8|6082.9|6080.1|6083.6|6080.8|6082.9|6080.1|21
1613032790000|2021-02-11 08:39:50|6083.1|6080.3|6082.6|6079.8|6083.1|6080.3|6082.1|6079.3|8
1613032800000|2021-02-11 08:40:00|6082.9|6080.1|6083.1|6080.3|6083.6|6080.8|6082.9|6080.1|1
1613032810000|2021-02-11 08:40:10|6082.9|6080.1|6083.6|6080.8|6083.6|6080.8|6082.9|6080.1|2
1613032820000|2021-02-11 08:40:20|6083.1|6080.3|6083.6|6080.8|6083.6|6080.8|6083.1|6080.3|7
1613032830000|2021-02-11 08:40:30|6083.9|6081.1|6084.1|6081.3|6084.6|6081.8|6083.9|6081.1|9
1613032840000|2021-02-11 08:40:40|6084.4|6081.6|6084.6|6081.8|6084.9|6082.1|6084.4|6081.6|2
1613032850000|2021-02-11 08:40:50|6084.4|6081.6|6083.4|6080.6|6084.6|6081.8|6083.4|6080.6|17
1613032860000|2021-02-11 08:41:00|6083.6|6080.8|6082.1|6079.3|6083.6|6080.8|6081.4|6078.6|73
1613032870000|2021-02-11 08:41:10|6082.4|6079.6|6082.6|6079.8|6082.6|6079.8|6082.4|6079.6|2
1613032880000|2021-02-11 08:41:20|6083.6|6080.8|6083.6|6080.8|6083.6|6080.8|6083.6|6080.8|24
1613032890000|2021-02-11 08:41:30|6084.1|6081.3|6083.9|6081.1|6084.4|6081.6|6083.6|6080.8|13
1613032900000|2021-02-11 08:41:40|6083.6|6080.8|6083.6|6080.8|6083.6|6080.8|6083.6|6080.8|0
1613032910000|2021-02-11 08:41:50|6084.1|6081.3|6084.4|6081.6|6084.4|6081.6|6084.1|6081.3|0
1613032920000|2021-02-11 08:42:00|6084.6|6081.8|6084.9|6082.1|6085.6|6082.8|6084.6|6081.8|35
1613032930000|2021-02-11 08:42:10|6085.4|6082.6|6085.9|6083.1|6085.9|6083.1|6085.4|6082.6|12
1613032940000|2021-02-11 08:42:20|6085.6|6082.8|6085.6|6082.8|6085.6|6082.8|6085.6|6082.8|69
1613032950000|2021-02-11 08:42:30|||||||||9
1613032960000|2021-02-11 08:42:40|6085.9|6083.1|6085.9|6083.1|6085.9|6083.1|6085.9|6083.1|4
1613032970000|2021-02-11 08:42:50|6085.6|6082.8|6086.4|6083.6|6086.4|6083.6|6085.6|6082.8|21
1613032980000|2021-02-11 08:43:00|6086.1|6083.3|6086.6|6083.8|6086.6|6083.8|6085.9|6083.1|33
1613033000000|2021-02-11 08:43:20|6086.2|6083.4|6082.2|6079.4|6086.2|6083.4|6082.2|6079.4|933
1613033010000|2021-02-11 08:43:30|6081.9|6079.1|6081.9|6079.1|6081.9|6079.1|6081.9|6079.1|15
1613033020000|2021-02-11 08:43:40|6082.2|6079.4|6082.2|6079.4|6082.2|6079.4|6082.2|6079.4|2
1613033030000|2021-02-11 08:43:50|6082.7|6079.9|6082.7|6079.9|6082.9|6080.1|6082.4|6079.6|96
1613033040000|2021-02-11 08:44:00|6082.9|6080.1|6082.7|6079.9|6083.2|6080.4|6082.7|6079.9|15
1613033050000|2021-02-11 08:44:10|6082.9|6080.1|6083.7|6080.9|6083.9|6081.1|6082.9|6080.1|32
1613033060000|2021-02-11 08:44:20|6083.9|6081.1|6083.9|6081.1|6083.9|6081.1|6083.9|6081.1|0
1613033070000|2021-02-11 08:44:30|6084.2|6081.4|6085.2|6082.4|6085.2|6082.4|6084.2|6081.4|77
1613033080000|2021-02-11 08:44:40|6084.9|6082.1|6084.7|6081.9|6084.9|6082.1|6084.4|6081.6|2
1613033090000|2021-02-11 08:44:50|6084.2|6081.4|6084.2|6081.4|6084.2|6081.4|6084.2|6081.4|0
1613033100000|2021-02-11 08:45:00|6084.9|6082.1|6085.2|6082.4|6085.2|6082.4|6084.2|6081.4|10
1613033110000|2021-02-11 08:45:10|6084.9|6082.1|6084.9|6082.1|6084.9|6082.1|6084.9|6082.1|0
1613033120000|2021-02-11 08:45:20|6085.4|6082.6|6086.9|6084.1|6087.2|6084.4|6085.4|6082.6|19
1613033130000|2021-02-11 08:45:30|6086.7|6083.9|6086.4|6083.6|6086.7|6083.9|6086.4|6083.6|3
1613033140000|2021-02-11 08:45:40|6086.7|6083.9|6086.9|6084.1|6087.2|6084.4|6086.7|6083.9|10
1613033160000|2021-02-11 08:46:00|6087.2|6084.4|6089.2|6086.4|6089.9|6087.1|6087.2|6084.4|213
1613033170000|2021-02-11 08:46:10|6089.4|6086.6|6089.2|6086.4|6089.4|6086.6|6089.2|6086.4|2
1613033180000|2021-02-11 08:46:20|6089.4|6086.6|6089.2|6086.4|6089.4|6086.6|6089.2|6086.4|6
1613033190000|2021-02-11 08:46:30|6089.4|6086.6|6089.4|6086.6|6089.4|6086.6|6089.4|6086.6|7
1613033200000|2021-02-11 08:46:40|6090.9|6088.1|6091.2|6088.4|6091.2|6088.4|6090.9|6088.1|168
1613033210000|2021-02-11 08:46:50|6090.9|6088.1|6090.4|6087.6|6090.9|6088.1|6090.4|6087.6|32
1613033220000|2021-02-11 08:47:00|6090.2|6087.4|6088.6|6085.8|6090.4|6087.6|6088.2|6085.4|41
1613033230000|2021-02-11 08:47:10|6088.9|6086.1|6088.2|6085.4|6088.9|6086.1|6088.2|6085.4|1
1613033240000|2021-02-11 08:47:20|6087.9|6085.1|6087.9|6085.1|6087.9|6085.1|6087.9|6085.1|4
1613033250000|2021-02-11 08:47:30|6087.7|6084.9|6087.9|6085.1|6087.9|6085.1|6087.4|6084.6|24
1613033260000|2021-02-11 08:47:40|6087.7|6084.9|6087.7|6084.9|6087.9|6085.1|6087.7|6084.9|1
1613033270000|2021-02-11 08:47:50|6087.9|6085.1|6088.7|6085.9|6088.9|6086.1|6087.9|6085.1|1
1613033280000|2021-02-11 08:48:00|6088.9|6086.1|6088.4|6085.6|6088.9|6086.1|6088.2|6085.4|3
1613033290000|2021-02-11 08:48:10|6088.2|6085.4|6088.7|6085.9|6088.9|6086.1|6088.2|6085.4|3
1613033300000|2021-02-11 08:48:20|6088.2|6085.4|6088.2|6085.4|6088.4|6085.6|6088.2|6085.4|1
1613033310000|2021-02-11 08:48:30|6088.4|6085.6|6088.4|6085.6|6088.9|6086.1|6088.4|6085.6|2
1613033320000|2021-02-11 08:48:40|6088.7|6085.9|6088.7|6085.9|6088.7|6085.9|6088.7|6085.9|2
1613033330000|2021-02-11 08:48:50|6088.4|6085.6|6088.6|6085.8|6088.9|6086.1|6088.1|6085.3|11
1613033340000|2021-02-11 08:49:00|6088.4|6085.6|6089.9|6087.1|6089.9|6087.1|6088.4|6085.6|47
1613033350000|2021-02-11 08:49:10|6090.1|6087.3|6090.9|6088.1|6091.1|6088.3|6090.1|6087.3|4
1613033360000|2021-02-11 08:49:20|6091.4|6088.6|6091.1|6088.3|6091.4|6088.6|6091.1|6088.3|29
1613033390000|2021-02-11 08:49:50|||||||||37
1613033400000|2021-02-11 08:50:00|||||||||3
1613033410000|2021-02-11 08:50:10|6092.6|6089.8|6093.1|6090.3|6093.1|6090.3|6092.6|6089.8|48
1613033420000|2021-02-11 08:50:20|6093.4|6090.6|6093.9|6091.1|6093.9|6091.1|6093.1|6090.3|13
1613033430000|2021-02-11 08:50:30|6094.1|6091.3|6093.4|6090.6|6094.1|6091.3|6093.1|6090.3|26
1613033440000|2021-02-11 08:50:40|6093.1|6090.3|6093.1|6090.3|6093.4|6090.6|6093.1|6090.3|0
1613033460000|2021-02-11 08:51:00|6093.4|6090.6|6093.6|6090.8|6093.6|6090.8|6093.1|6090.3|8
1613033470000|2021-02-11 08:51:10|6093.9|6091.1|6094.9|6092.1|6094.9|6092.1|6093.9|6091.1|32
1613033480000|2021-02-11 08:51:20|6095.4|6092.6|6095.1|6092.3|6095.9|6093.1|6095.1|6092.3|22
1613033490000|2021-02-11 08:51:30|6095.6|6092.8|6095.1|6092.3|6095.6|6092.8|6095.1|6092.3|22
1613033500000|2021-02-11 08:51:40|6095.4|6092.6|6095.6|6092.8|6095.6|6092.8|6095.1|6092.3|0
1613033510000|2021-02-11 08:51:50|6095.1|6092.3|6095.4|6092.6|6095.4|6092.6|6095.1|6092.3|4
1613033520000|2021-02-11 08:52:00|6095.1|6092.3|6095.1|6092.3|6095.1|6092.3|6095.1|6092.3|1
1613033530000|2021-02-11 08:52:10|6094.9|6092.1|6094.9|6092.1|6094.9|6092.1|6094.9|6092.1|1
1613033550000|2021-02-11 08:52:30|6095.1|6092.3|6096.4|6093.6|6096.9|6094.1|6095.1|6092.3|10
1613033560000|2021-02-11 08:52:40|6096.1|6093.3|6096.1|6093.3|6096.1|6093.3|6096.1|6093.3|0
1613033570000|2021-02-11 08:52:50|6095.6|6092.8|6095.6|6092.8|6095.9|6093.1|6095.6|6092.8|41
1613033580000|2021-02-11 08:53:00|6095.4|6092.6|6094.1|6091.3|6095.4|6092.6|6094.1|6091.3|30
1613033590000|2021-02-11 08:53:10|||||||||6
1613033600000|2021-02-11 08:53:20|||||||||10
1613033620000|2021-02-11 08:53:40|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|6093.6|6090.8|5
1613033630000|2021-02-11 08:53:50|6093.6|6090.8|6094.1|6091.3|6094.1|6091.3|6093.6|6090.8|10
1613033640000|2021-02-11 08:54:00|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|1
1613033650000|2021-02-11 08:54:10|6093.6|6090.8|6092.1|6089.3|6093.6|6090.8|6092.1|6089.3|13
1613033660000|2021-02-11 08:54:20|6091.1|6088.3|6091.1|6088.3|6091.1|6088.3|6090.4|6087.6|66
1613033670000|2021-02-11 08:54:30|6090.9|6088.1|6090.9|6088.1|6090.9|6088.1|6090.9|6088.1|6
1613033680000|2021-02-11 08:54:40|6090.4|6087.6|6089.9|6087.1|6090.4|6087.6|6089.9|6087.1|21
1613033690000|2021-02-11 08:54:50|6090.1|6087.3|6088.4|6085.6|6090.1|6087.3|6088.4|6085.6|10
1613033700000|2021-02-11 08:55:00|6088.1|6085.3|6089.1|6086.3|6089.4|6086.6|6088.1|6085.3|4
1613033710000|2021-02-11 08:55:10|6089.4|6086.6|6088.4|6085.6|6089.4|6086.6|6088.1|6085.3|6
1613033720000|2021-02-11 08:55:20|6088.1|6085.3|6088.1|6085.3|6088.1|6085.3|6088.1|6085.3|12
1613033730000|2021-02-11 08:55:30|6088.4|6085.6|6088.6|6085.8|6088.9|6086.1|6088.1|6085.3|5
1613033740000|2021-02-11 08:55:40|6088.9|6086.1|6089.1|6086.3|6089.1|6086.3|6088.9|6086.1|0
1613033760000|2021-02-11 08:56:00|6089.9|6087.1|6089.9|6087.1|6089.9|6087.1|6089.9|6087.1|1
1613033770000|2021-02-11 08:56:10|||||||||11
1613033780000|2021-02-11 08:56:20|6089.6|6086.8|6089.9|6087.1|6089.9|6087.1|6089.4|6086.6|6
1613033790000|2021-02-11 08:56:30|6088.9|6086.1|6088.9|6086.1|6088.9|6086.1|6088.4|6085.6|6
1613033800000|2021-02-11 08:56:40|||||||||3
1613033820000|2021-02-11 08:57:00|6089.9|6087.1|6091.1|6088.3|6091.9|6089.1|6089.9|6087.1|65
1613033840000|2021-02-11 08:57:20|6090.9|6088.1|6090.1|6087.3|6090.9|6088.1|6090.1|6087.3|5
1613033850000|2021-02-11 08:57:30|6090.4|6087.6|6090.4|6087.6|6090.4|6087.6|6090.1|6087.3|0
1613033860000|2021-02-11 08:57:40|6090.6|6087.8|6090.9|6088.1|6090.9|6088.1|6090.6|6087.8|0
1613033870000|2021-02-11 08:57:50|6090.6|6087.8|6091.1|6088.3|6091.4|6088.6|6090.6|6087.8|6
1613033880000|2021-02-11 08:58:00|6091.4|6088.6|6092.1|6089.3|6092.1|6089.3|6091.4|6088.6|51
1613033900000|2021-02-11 08:58:20|||||||||1
1613033910000|2021-02-11 08:58:30|6091.9|6089.1|6091.4|6088.6|6091.9|6089.1|6091.4|6088.6|9
1613033920000|2021-02-11 08:58:40|6091.1|6088.3|6091.1|6088.3|6091.4|6088.6|6091.1|6088.3|10
1613033930000|2021-02-11 08:58:50|6091.9|6089.1|6090.9|6088.1|6091.9|6089.1|6090.9|6088.1|17
1613033940000|2021-02-11 08:59:00|6091.4|6088.6|6091.1|6088.3|6091.4|6088.6|6091.1|6088.3|0
1613033950000|2021-02-11 08:59:10|6090.6|6087.8|6090.4|6087.6|6090.6|6087.8|6090.4|6087.6|3
1613033960000|2021-02-11 08:59:20|6090.1|6087.3|6089.9|6087.1|6090.1|6087.3|6089.9|6087.1|2
1613033970000|2021-02-11 08:59:30|6089.1|6086.3|6088.4|6085.6|6089.4|6086.6|6088.1|6085.3|10
1613033980000|2021-02-11 08:59:40|6088.1|6085.3|6088.1|6085.3|6088.1|6085.3|6087.1|6084.3|45
1613034000000|2021-02-11 09:00:00|6087.9|6085.1|6085.6|6082.8|6089.1|6086.3|6085.6|6082.8|149
1613034010000|2021-02-11 09:00:10|6085.9|6083.1|6085.9|6083.1|6085.9|6083.1|6084.9|6082.1|37
1613034020000|2021-02-11 09:00:20|6085.4|6082.6|6082.9|6080.1|6085.4|6082.6|6082.9|6080.1|26
1613034030000|2021-02-11 09:00:30|6082.6|6079.8|6081.9|6079.1|6082.6|6079.8|6081.1|6078.3|82
1613034040000|2021-02-11 09:00:40|6082.1|6079.3|6082.9|6080.1|6082.9|6080.1|6082.1|6079.3|2
1613034050000|2021-02-11 09:00:50|6082.4|6079.6|6083.1|6080.3|6083.1|6080.3|6082.4|6079.6|23
1613034060000|2021-02-11 09:01:00|6082.9|6080.1|6082.9|6080.1|6082.9|6080.1|6081.9|6079.1|81
1613034070000|2021-02-11 09:01:10|6082.1|6079.3|6082.1|6079.3|6082.6|6079.8|6081.9|6079.1|12
1613034080000|2021-02-11 09:01:20|6082.4|6079.6|6081.1|6078.3|6082.9|6080.1|6081.1|6078.3|44
1613034090000|2021-02-11 09:01:30|6080.9|6078.1|6080.9|6078.1|6081.4|6078.6|6080.9|6078.1|17
1613034100000|2021-02-11 09:01:40|6079.9|6077.1|6079.9|6077.1|6080.9|6078.1|6079.9|6077.1|34
1613034110000|2021-02-11 09:01:50|6080.4|6077.6|6081.1|6078.3|6081.1|6078.3|6080.4|6077.6|88
1613034120000|2021-02-11 09:02:00|6080.4|6077.6|6080.1|6077.3|6080.4|6077.6|6080.1|6077.3|26
1613034140000|2021-02-11 09:02:20|6079.9|6077.1|6079.1|6076.3|6079.9|6077.1|6079.1|6076.3|46
1613034150000|2021-02-11 09:02:30|6078.9|6076.1|6078.4|6075.6|6078.9|6076.1|6078.1|6075.3|25
1613034160000|2021-02-11 09:02:40|6078.1|6075.3|6079.9|6077.1|6080.1|6077.3|6078.1|6075.3|91
1613034170000|2021-02-11 09:02:50|6080.1|6077.3|6080.6|6077.8|6080.9|6078.1|6080.1|6077.3|4
1613034180000|2021-02-11 09:03:00|6080.4|6077.6|6082.1|6079.3|6082.4|6079.6|6080.4|6077.6|15
1613034190000|2021-02-11 09:03:10|6082.4|6079.6|6084.1|6081.3|6084.1|6081.3|6082.4|6079.6|10
1613034200000|2021-02-11 09:03:20|6084.4|6081.6|6084.1|6081.3|6084.9|6082.1|6084.1|6081.3|18
1613034210000|2021-02-11 09:03:30|6084.4|6081.6|6084.9|6082.1|6084.9|6082.1|6084.1|6081.3|17
1613034220000|2021-02-11 09:03:40|6083.9|6081.1|6084.4|6081.6|6084.4|6081.6|6083.9|6081.1|2
1613034230000|2021-02-11 09:03:50|6084.9|6082.1|6084.9|6082.1|6084.9|6082.1|6084.9|6082.1|0
1613034240000|2021-02-11 09:04:00|6084.4|6081.6|6082.9|6080.1|6084.4|6081.6|6082.9|6080.1|14
1613034250000|2021-02-11 09:04:10|6082.4|6079.6|6082.9|6080.1|6082.9|6080.1|6082.4|6079.6|4
1613034260000|2021-02-11 09:04:20|6083.9|6081.1|6084.1|6081.3|6084.9|6082.1|6083.9|6081.1|40
1613034270000|2021-02-11 09:04:30|6084.4|6081.6|6084.9|6082.1|6084.9|6082.1|6084.4|6081.6|1
1613034280000|2021-02-11 09:04:40|6085.9|6083.1|6085.4|6082.6|6085.9|6083.1|6085.1|6082.3|14
1613034300000|2021-02-11 09:05:00|6085.6|6082.8|6087.9|6085.1|6087.9|6085.1|6085.6|6082.8|2
1613034310000|2021-02-11 09:05:10|6088.1|6085.3|6088.9|6086.1|6088.9|6086.1|6088.1|6085.3|31
1613034320000|2021-02-11 09:05:20|6089.1|6086.3|6089.4|6086.6|6089.9|6087.1|6089.1|6086.3|21
1613034330000|2021-02-11 09:05:30|6089.9|6087.1|6090.1|6087.3|6090.4|6087.6|6089.4|6086.6|10
1613034340000|2021-02-11 09:05:40|6090.4|6087.6|6091.1|6088.3|6091.1|6088.3|6090.4|6087.6|6
1613034350000|2021-02-11 09:05:50|||||||||10
1613034360000|2021-02-11 09:06:00|6090.9|6088.1|6092.4|6089.6|6092.9|6090.1|6090.9|6088.1|69
1613034370000|2021-02-11 09:06:10|6092.6|6089.8|6091.1|6088.3|6092.7|6089.8|6091.1|6088.3|87
1613034380000|2021-02-11 09:06:20|6090.4|6087.6|6089.9|6087.1|6090.4|6087.6|6089.1|6086.3|7
1613034390000|2021-02-11 09:06:30|6089.1|6086.3|6088.9|6086.1|6089.9|6087.1|6088.4|6085.6|50
1613034400000|2021-02-11 09:06:40|6088.6|6085.8|6088.9|6086.1|6088.9|6086.1|6088.6|6085.8|11
1613034410000|2021-02-11 09:06:50|6088.4|6085.6|6088.4|6085.6|6088.9|6086.1|6088.4|6085.6|2
1613034420000|2021-02-11 09:07:00|6088.6|6085.8|6088.9|6086.1|6088.9|6086.1|6088.4|6085.6|2
1613034430000|2021-02-11 09:07:10|6089.9|6087.1|6090.4|6087.6|6090.6|6087.8|6089.9|6087.1|6
1613034440000|2021-02-11 09:07:20|6090.6|6087.8|6090.6|6087.8|6090.6|6087.8|6090.6|6087.8|1
1613034450000|2021-02-11 09:07:30|6090.9|6088.1|6090.9|6088.1|6090.9|6088.1|6090.9|6088.1|10
1613034460000|2021-02-11 09:07:40|6090.6|6087.8|6090.6|6087.8|6090.6|6087.8|6090.6|6087.8|4
1613034480000|2021-02-11 09:08:00|6090.9|6088.1|6090.4|6087.6|6090.9|6088.1|6090.1|6087.3|4
1613034500000|2021-02-11 09:08:20|||||||||6
1613034510000|2021-02-11 09:08:30|6090.1|6087.3|6090.4|6087.6|6090.4|6087.6|6090.1|6087.3|4
1613034520000|2021-02-11 09:08:40|6090.1|6087.3|6090.9|6088.1|6090.9|6088.1|6090.1|6087.3|1
1613034530000|2021-02-11 09:08:50|||||||||2
1613034540000|2021-02-11 09:09:00|6091.1|6088.3|6093.1|6090.3|6093.9|6091.1|6091.1|6088.3|28
1613034550000|2021-02-11 09:09:10|6093.4|6090.6|6095.9|6093.1|6095.9|6093.1|6093.1|6090.3|97
1613034560000|2021-02-11 09:09:20|6096.1|6093.3|6096.1|6093.3|6096.1|6093.3|6095.6|6092.8|15
1613034580000|2021-02-11 09:09:40|6096.4|6093.6|6097.1|6094.3|6097.1|6094.3|6096.4|6093.6|11
1613034600000|2021-02-11 09:10:00|6096.9|6094.1|6096.6|6093.8|6096.9|6094.1|6096.4|6093.6|30
1613034610000|2021-02-11 09:10:10|6096.4|6093.6|6096.4|6093.6|6096.4|6093.6|6096.4|6093.6|1
1613034620000|2021-02-11 09:10:20|6096.1|6093.3|6096.1|6093.3|6096.1|6093.3|6096.1|6093.3|9
1613034630000|2021-02-11 09:10:30|6097.1|6094.3|6097.1|6094.3|6097.1|6094.3|6097.1|6094.3|1
1613034640000|2021-02-11 09:10:40|6097.9|6095.1|6098.4|6095.6|6098.9|6096.1|6097.9|6095.1|17
1613034650000|2021-02-11 09:10:50|6098.9|6096.1|6098.6|6095.8|6098.9|6096.1|6098.4|6095.6|8
1613034660000|2021-02-11 09:11:00|6099.1|6096.3|6097.6|6094.8|6099.1|6096.3|6097.4|6094.6|45
1613034670000|2021-02-11 09:11:10|6097.9|6095.1|6097.6|6094.8|6098.1|6095.3|6097.4|6094.6|1
1613034680000|2021-02-11 09:11:20|6098.1|6095.3|6098.1|6095.3|6098.1|6095.3|6098.1|6095.3|0
1613034700000|2021-02-11 09:11:40|6098.6|6095.8|6098.4|6095.6|6098.9|6096.1|6098.4|6095.6|5
1613034710000|2021-02-11 09:11:50|6098.6|6095.8|6098.1|6095.3|6098.6|6095.8|6098.1|6095.3|1
1613034720000|2021-02-11 09:12:00|6098.4|6095.6|6097.1|6094.3|6098.4|6095.6|6097.1|6094.3|6
1613034730000|2021-02-11 09:12:10|6096.9|6094.1|6096.9|6094.1|6096.9|6094.1|6096.9|6094.1|0
1613034740000|2021-02-11 09:12:20|6097.1|6094.3|6096.4|6093.6|6097.1|6094.3|6096.4|6093.6|12
1613034750000|2021-02-11 09:12:30|6095.9|6093.1|6095.9|6093.1|6095.9|6093.1|6095.9|6093.1|7
1613034760000|2021-02-11 09:12:40|||||||||15
1613034790000|2021-02-11 09:13:10|6095.1|6092.3|6094.9|6092.1|6095.1|6092.3|6094.9|6092.1|7
1613034810000|2021-02-11 09:13:30|6095.1|6092.3|6095.1|6092.3|6095.1|6092.3|6095.1|6092.3|4
1613034820000|2021-02-11 09:13:40|6095.4|6092.6|6095.4|6092.6|6095.4|6092.6|6095.1|6092.3|1
1613034830000|2021-02-11 09:13:50|6095.1|6092.3|6095.1|6092.3|6095.1|6092.3|6095.1|6092.3|0
1613034840000|2021-02-11 09:14:00|6094.9|6092.1|6094.1|6091.3|6094.9|6092.1|6094.1|6091.3|22
1613034850000|2021-02-11 09:14:10|6093.6|6090.8|6093.9|6091.1|6094.4|6091.6|6093.6|6090.8|23
1613034860000|2021-02-11 09:14:20|6094.1|6091.3|6094.6|6091.8|6094.6|6091.8|6094.1|6091.3|35
1613034870000|2021-02-11 09:14:30|6094.4|6091.6|6094.1|6091.3|6094.4|6091.6|6094.1|6091.3|1
1613034880000|2021-02-11 09:14:40|6094.4|6091.6|6095.1|6092.3|6095.1|6092.3|6094.4|6091.6|2
1613034890000|2021-02-11 09:14:50|6094.6|6091.8|6094.6|6091.8|6094.6|6091.8|6094.6|6091.8|1
1613034900000|2021-02-11 09:15:00|6094.9|6092.1|6094.9|6092.1|6094.9|6092.1|6094.9|6092.1|1
1613034910000|2021-02-11 09:15:10|6095.1|6092.3|6095.1|6092.3|6095.1|6092.3|6095.1|6092.3|0
1613034920000|2021-02-11 09:15:20|6094.9|6092.1|6094.6|6091.8|6094.9|6092.1|6094.6|6091.8|3
1613034930000|2021-02-11 09:15:30|6094.9|6092.1|6094.1|6091.3|6094.9|6092.1|6093.6|6090.8|33
1613034940000|2021-02-11 09:15:40|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|4
1613034960000|2021-02-11 09:16:00|6094.1|6091.3|6093.9|6091.1|6094.1|6091.3|6093.9|6091.1|16
1613034970000|2021-02-11 09:16:10|6093.6|6090.8|6093.4|6090.6|6093.9|6091.1|6093.4|6090.6|3
1613034980000|2021-02-11 09:16:20|6093.9|6091.1|6093.6|6090.8|6093.9|6091.1|6093.6|6090.8|1
1613034990000|2021-02-11 09:16:30|6093.9|6091.1|6093.9|6091.1|6094.1|6091.3|6093.6|6090.8|1
1613035000000|2021-02-11 09:16:40|6094.1|6091.3|6094.1|6091.3|6094.1|6091.3|6094.1|6091.3|0
1613035020000|2021-02-11 09:17:00|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|0
1613035040000|2021-02-11 09:17:20|6094.1|6091.3|6094.9|6092.1|6094.9|6092.1|6094.1|6091.3|4
1613035050000|2021-02-11 09:17:30|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|8
1613035060000|2021-02-11 09:17:40|6094.4|6091.6|6094.1|6091.3|6094.4|6091.6|6094.1|6091.3|0
1613035070000|2021-02-11 09:17:50|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|6093.6|6090.8|1
1613035080000|2021-02-11 09:18:00|6094.1|6091.3|6095.9|6093.1|6096.1|6093.3|6094.1|6091.3|31
1613035100000|2021-02-11 09:18:20|6095.1|6092.3|6095.9|6093.1|6095.9|6093.1|6095.1|6092.3|11
1613035110000|2021-02-11 09:18:30|6096.1|6093.3|6095.9|6093.1|6096.1|6093.3|6095.9|6093.1|21
1613035130000|2021-02-11 09:18:50|6095.4|6092.6|6094.9|6092.1|6095.9|6093.1|6094.9|6092.1|8
1613035140000|2021-02-11 09:19:00|6095.4|6092.6|6095.6|6092.8|6095.9|6093.1|6095.4|6092.6|11
1613035150000|2021-02-11 09:19:10|6095.9|6093.1|6095.6|6092.8|6095.9|6093.1|6095.4|6092.6|8
1613035160000|2021-02-11 09:19:20|6095.9|6093.1|6095.6|6092.8|6095.9|6093.1|6095.6|6092.8|3
1613035170000|2021-02-11 09:19:30|6095.9|6093.1|6094.1|6091.3|6095.9|6093.1|6094.1|6091.3|27
1613035180000|2021-02-11 09:19:40|6094.9|6092.1|6093.6|6090.8|6094.9|6092.1|6093.4|6090.6|19
1613035190000|2021-02-11 09:19:50|6093.4|6090.6|6093.4|6090.6|6093.4|6090.6|6093.4|6090.6|1
1613035200000|2021-02-11 09:20:00|6093.1|6090.3|6093.4|6090.6|6093.4|6090.6|6093.1|6090.3|0
1613035210000|2021-02-11 09:20:10|6093.9|6091.1|6094.1|6091.3|6094.1|6091.3|6093.4|6090.6|22
1613035220000|2021-02-11 09:20:20|6094.9|6092.1|6094.4|6091.6|6094.9|6092.1|6094.4|6091.6|13
1613035230000|2021-02-11 09:20:30|6094.6|6091.8|6095.4|6092.6|6095.6|6092.8|6094.4|6091.6|3
1613035240000|2021-02-11 09:20:40|6095.6|6092.8|6095.6|6092.8|6095.9|6093.1|6095.1|6092.3|8
1613035250000|2021-02-11 09:20:50|6095.4|6092.6|6095.6|6092.8|6095.6|6092.8|6094.9|6092.1|1
1613035260000|2021-02-11 09:21:00|6095.4|6092.6|6095.6|6092.8|6095.9|6093.1|6095.4|6092.6|4
1613035280000|2021-02-11 09:21:20|6095.4|6092.6|6095.4|6092.6|6095.4|6092.6|6095.4|6092.6|1
1613035290000|2021-02-11 09:21:30|6095.1|6092.3|6095.1|6092.3|6095.1|6092.3|6095.1|6092.3|0
1613035300000|2021-02-11 09:21:40|6094.9|6092.1|6095.6|6092.8|6095.9|6093.1|6094.9|6092.1|3
1613035310000|2021-02-11 09:21:50|6096.1|6093.3|6095.6|6092.8|6096.1|6093.3|6095.6|6092.8|4
1613035320000|2021-02-11 09:22:00|6095.4|6092.6|6095.1|6092.3|6095.4|6092.6|6095.1|6092.3|2
1613035330000|2021-02-11 09:22:10|6095.4|6092.6|6095.9|6093.1|6095.9|6093.1|6095.4|6092.6|2
1613035340000|2021-02-11 09:22:20|6095.4|6092.6|6095.4|6092.6|6095.4|6092.6|6095.4|6092.6|6
1613035350000|2021-02-11 09:22:30|6095.6|6092.8|6095.6|6092.8|6095.6|6092.8|6095.6|6092.8|0
1613035360000|2021-02-11 09:22:40|6095.9|6093.1|6095.9|6093.1|6095.9|6093.1|6095.6|6092.8|11
1613035370000|2021-02-11 09:22:50|6096.4|6093.6|6097.1|6094.3|6097.1|6094.3|6096.4|6093.6|23
1613035380000|2021-02-11 09:23:00|6096.1|6093.3|6095.9|6093.1|6096.1|6093.3|6095.9|6093.1|24
1613035390000|2021-02-11 09:23:10|6096.1|6093.3|6096.4|6093.6|6096.9|6094.1|6096.1|6093.3|5
1613035400000|2021-02-11 09:23:20|6096.6|6093.8|6096.1|6093.3|6096.9|6094.1|6096.1|6093.3|26
1613035410000|2021-02-11 09:23:30|6096.4|6093.6|6096.1|6093.3|6096.6|6093.8|6096.1|6093.3|8
1613035420000|2021-02-11 09:23:40|6095.9|6093.1|6095.4|6092.6|6095.9|6093.1|6095.1|6092.3|23
1613035430000|2021-02-11 09:23:50|6095.1|6092.3|6095.4|6092.6|6095.4|6092.6|6095.1|6092.3|1
1613035440000|2021-02-11 09:24:00|6095.9|6093.1|6096.9|6094.1|6096.9|6094.1|6095.9|6093.1|37
1613035450000|2021-02-11 09:24:10|6096.1|6093.3|6096.1|6093.3|6096.4|6093.6|6096.1|6093.3|68
1613035460000|2021-02-11 09:24:20|6095.6|6092.8|6095.4|6092.6|6095.9|6093.1|6095.1|6092.3|12
1613035470000|2021-02-11 09:24:30|6095.1|6092.3|6095.4|6092.6|6095.4|6092.6|6095.1|6092.3|4
1613035490000|2021-02-11 09:24:50|6094.9|6092.1|6095.1|6092.3|6095.1|6092.3|6094.9|6092.1|1
1613035500000|2021-02-11 09:25:00|6094.9|6092.1|6094.1|6091.3|6094.9|6092.1|6094.1|6091.3|18
1613035510000|2021-02-11 09:25:10|6093.9|6091.1|6094.4|6091.6|6094.9|6092.1|6093.9|6091.1|35
1613035520000|2021-02-11 09:25:20|6094.1|6091.3|6093.9|6091.1|6094.1|6091.3|6093.1|6090.3|11
1613035530000|2021-02-11 09:25:30|6094.1|6091.3|6094.4|6091.6|6094.4|6091.6|6094.1|6091.3|3
1613035560000|2021-02-11 09:26:00|||||||||1
1613035570000|2021-02-11 09:26:10|6094.9|6092.1|6094.9|6092.1|6094.9|6092.1|6094.1|6091.3|22
1613035580000|2021-02-11 09:26:20|6094.4|6091.6|6094.6|6091.8|6094.6|6091.8|6094.4|6091.6|7
1613035600000|2021-02-11 09:26:40|6094.9|6092.1|6094.6|6091.8|6094.9|6092.1|6094.6|6091.8|3
1613035610000|2021-02-11 09:26:50|6094.9|6092.1|6094.9|6092.1|6094.9|6092.1|6094.9|6092.1|1
1613035620000|2021-02-11 09:27:00|6095.1|6092.3|6094.6|6091.8|6095.1|6092.3|6094.4|6091.6|11
1613035630000|2021-02-11 09:27:10|6094.4|6091.6|6094.9|6092.1|6094.9|6092.1|6094.4|6091.6|9
1613035640000|2021-02-11 09:27:20|6095.1|6092.3|6095.9|6093.1|6095.9|6093.1|6095.1|6092.3|7
1613035650000|2021-02-11 09:27:30|6096.1|6093.3|6096.1|6093.3|6096.1|6093.3|6096.1|6093.3|11
1613035660000|2021-02-11 09:27:40|6095.9|6093.1|6095.9|6093.1|6097.1|6094.3|6095.9|6093.1|149
1613035670000|2021-02-11 09:27:50|6095.4|6092.6|6095.1|6092.3|6095.4|6092.6|6094.6|6091.8|19
1613035690000|2021-02-11 09:28:10|6094.9|6092.1|6094.9|6092.1|6095.1|6092.3|6094.9|6092.1|2
1613035700000|2021-02-11 09:28:20|6095.1|6092.3|6094.9|6092.1|6095.1|6092.3|6094.9|6092.1|1
1613035710000|2021-02-11 09:28:30|6095.1|6092.3|6095.9|6093.1|6095.9|6093.1|6095.1|6092.3|5
1613035720000|2021-02-11 09:28:40|6096.1|6093.3|6095.6|6092.8|6097.1|6094.3|6095.4|6092.6|43
1613035730000|2021-02-11 09:28:50|6095.1|6092.3|6094.9|6092.1|6095.4|6092.6|6094.6|6091.8|3
1613035740000|2021-02-11 09:29:00|6095.1|6092.3|6095.1|6092.3|6095.4|6092.6|6094.9|6092.1|0
1613035750000|2021-02-11 09:29:10|6094.9|6092.1|6094.1|6091.3|6094.9|6092.1|6094.1|6091.3|6
1613035760000|2021-02-11 09:29:20|6095.1|6092.3|6095.1|6092.3|6095.1|6092.3|6095.1|6092.3|13
1613035770000|2021-02-11 09:29:30|6095.9|6093.1|6094.4|6091.6|6095.9|6093.1|6094.4|6091.6|7
1613035780000|2021-02-11 09:29:40|6094.9|6092.1|6094.4|6091.6|6094.9|6092.1|6094.4|6091.6|2
1613035790000|2021-02-11 09:29:50|||||||||10
1613035800000|2021-02-11 09:30:00|6094.9|6092.1|6093.9|6091.1|6094.9|6092.1|6093.9|6091.1|19
1613035820000|2021-02-11 09:30:20|||||||||20
1613035830000|2021-02-11 09:30:30|6093.4|6090.6|6092.9|6090.1|6093.4|6090.6|6092.9|6090.1|11
1613035850000|2021-02-11 09:30:50|6093.6|6090.8|6094.9|6092.1|6094.9|6092.1|6093.6|6090.8|4
1613035860000|2021-02-11 09:31:00|6095.1|6092.3|6095.1|6092.3|6095.4|6092.6|6095.1|6092.3|2
1613035870000|2021-02-11 09:31:10|6094.9|6092.1|6094.9|6092.1|6094.9|6092.1|6094.9|6092.1|0
1613035880000|2021-02-11 09:31:20|6095.1|6092.3|6095.6|6092.8|6095.9|6093.1|6095.1|6092.3|4
1613035890000|2021-02-11 09:31:30|6094.6|6091.8|6095.4|6092.6|6095.4|6092.6|6094.4|6091.6|14
1613035900000|2021-02-11 09:31:40|6095.1|6092.3|6094.9|6092.1|6095.1|6092.3|6094.9|6092.1|6
1613035910000|2021-02-11 09:31:50|6094.4|6091.6|6094.4|6091.6|6094.4|6091.6|6094.4|6091.6|3
1613035920000|2021-02-11 09:32:00|6094.6|6091.8|6094.4|6091.6|6095.1|6092.3|6094.4|6091.6|13
1613035930000|2021-02-11 09:32:10|6094.9|6092.1|6095.1|6092.3|6095.1|6092.3|6094.9|6092.1|0
1613035940000|2021-02-11 09:32:20|6094.4|6091.6|6094.6|6091.8|6094.9|6092.1|6094.4|6091.6|21
1613035950000|2021-02-11 09:32:30|6094.4|6091.6|6094.6|6091.8|6094.9|6092.1|6094.4|6091.6|4
1613035960000|2021-02-11 09:32:40|6094.9|6092.1|6094.6|6091.8|6094.9|6092.1|6094.6|6091.8|9
1613035970000|2021-02-11 09:32:50|6094.4|6091.6|6094.6|6091.8|6094.6|6091.8|6094.4|6091.6|1
1613036010000|2021-02-11 09:33:30|6094.4|6091.6|6094.9|6092.1|6094.9|6092.1|6094.1|6091.3|1
1613036030000|2021-02-11 09:33:50|6094.3|6091.5|6094.3|6091.5|6094.3|6091.5|6094.3|6091.5|3
1613036040000|2021-02-11 09:34:00|6094.6|6091.8|6094.8|6092|6094.8|6092|6094.3|6091.5|0
1613036050000|2021-02-11 09:34:10|6095.1|6092.3|6095.1|6092.3|6095.1|6092.3|6095.1|6092.3|0
1613036070000|2021-02-11 09:34:30|6094.8|6092|6094.8|6092|6094.8|6092|6094.8|6092|0
1613036080000|2021-02-11 09:34:40|6094.6|6091.8|6094.8|6092|6094.8|6092|6094.6|6091.8|13
1613036090000|2021-02-11 09:34:50|6094.6|6091.8|6094.6|6091.8|6094.6|6091.8|6094.6|6091.8|1
1613036100000|2021-02-11 09:35:00|||||||||6
1613036110000|2021-02-11 09:35:10|6095.1|6092.3|6095.1|6092.3|6095.1|6092.3|6095.1|6092.3|0
1613036120000|2021-02-11 09:35:20|6095.8|6093|6095.4|6092.6|6096.4|6093.6|6095.4|6092.6|89
1613036130000|2021-02-11 09:35:30|6095.6|6092.8|6095.6|6092.8|6095.6|6092.8|6095.6|6092.8|1
1613036140000|2021-02-11 09:35:40|6095.8|6093|6095.4|6092.6|6095.8|6093|6095.4|6092.6|0
1613036160000|2021-02-11 09:36:00|6095.6|6092.8|6095.4|6092.6|6096.1|6093.3|6095.4|6092.6|4
1613036170000|2021-02-11 09:36:10|6095.1|6092.3|6095.1|6092.3|6095.1|6092.3|6095.1|6092.3|39
1613036180000|2021-02-11 09:36:20|6094.9|6092.1|6094.9|6092.1|6094.9|6092.1|6094.9|6092.1|0
1613036190000|2021-02-11 09:36:30|6094.6|6091.8|6093.4|6090.6|6094.6|6091.8|6093.4|6090.6|8
1613036200000|2021-02-11 09:36:40|6093.1|6090.3|6094.1|6091.3|6094.1|6091.3|6093.1|6090.3|28
1613036210000|2021-02-11 09:36:50|6093.6|6090.8|6093.6|6090.8|6094.1|6091.3|6093.6|6090.8|6
1613036220000|2021-02-11 09:37:00|6093.9|6091.1|6094.1|6091.3|6094.1|6091.3|6093.6|6090.8|24
1613036230000|2021-02-11 09:37:10|6094.4|6091.6|6094.6|6091.8|6094.8|6092|6094.4|6091.6|2
1613036240000|2021-02-11 09:37:20|6094.4|6091.6|6094.8|6092|6094.8|6092|6094.4|6091.6|7
1613036250000|2021-02-11 09:37:30|6094.6|6091.8|6094.6|6091.8|6094.8|6092|6094.6|6091.8|0
1613036260000|2021-02-11 09:37:40|6094.8|6092|6095.1|6092.3|6095.1|6092.3|6094.6|6091.8|0
1613036270000|2021-02-11 09:37:50|6095.4|6092.6|6096.1|6093.3|6096.1|6093.3|6095.4|6092.6|4
1613036280000|2021-02-11 09:38:00|6096.4|6093.6|6097.8|6095|6097.8|6095|6096.4|6093.6|53
1613036290000|2021-02-11 09:38:10|6098.1|6095.3|6099.8|6097|6099.8|6097|6098.1|6095.3|36
1613036300000|2021-02-11 09:38:20|6100.4|6097.6|6100.1|6097.3|6100.4|6097.6|6100.1|6097.3|38
1613036310000|2021-02-11 09:38:30|6100.4|6097.6|6100.4|6097.6|6100.6|6097.8|6100.4|6097.6|5
1613036320000|2021-02-11 09:38:40|6100.8|6098|6100.4|6097.6|6100.8|6098|6100.4|6097.6|2
1613036330000|2021-02-11 09:38:50|6100.9|6098.1|6100.9|6098.1|6100.9|6098.1|6100.9|6098.1|1
1613036340000|2021-02-11 09:39:00|6100.6|6097.8|6099.9|6097.1|6100.9|6098.1|6099.4|6096.6|6
1613036350000|2021-02-11 09:39:10|6099.4|6096.6|6100.4|6097.6|6100.6|6097.8|6099.4|6096.6|7
1613036360000|2021-02-11 09:39:20|||||||||18
1613036370000|2021-02-11 09:39:30|||||||||10
1613036380000|2021-02-11 09:39:40|6100.8|6098|6100.8|6098|6100.8|6098|6100.8|6098|13
1613036390000|2021-02-11 09:39:50|6100.4|6097.6|6100.8|6098|6100.9|6098.1|6100.4|6097.6|6
1613036400000|2021-02-11 09:40:00|6100.6|6097.8|6100.9|6098.1|6101.4|6098.6|6100.6|6097.8|4
1613036410000|2021-02-11 09:40:10|6101.1|6098.3|6100.4|6097.6|6101.1|6098.3|6100.4|6097.6|6
1613036430000|2021-02-11 09:40:30|6100.8|6098|6101.4|6098.6|6101.4|6098.6|6100.8|6098|58
1613036440000|2021-02-11 09:40:40|||||||||2
1613036450000|2021-02-11 09:40:50|6102.4|6099.6|6102.4|6099.6|6102.4|6099.6|6102.4|6099.6|34
1613036460000|2021-02-11 09:41:00|6102.8|6100|6102.8|6100|6103.4|6100.6|6102.4|6099.6|40
1613036470000|2021-02-11 09:41:10|6103.4|6100.6|6102.4|6099.6|6103.4|6100.6|6102.4|6099.6|13
1613036490000|2021-02-11 09:41:30|6103.1|6100.3|6102.6|6099.8|6103.1|6100.3|6102.4|6099.6|25
1613036500000|2021-02-11 09:41:40|6102.9|6100.1|6102.9|6100.1|6102.9|6100.1|6102.9|6100.1|0
1613036510000|2021-02-11 09:41:50|||||||||10
1613036520000|2021-02-11 09:42:00|6102.6|6099.8|6102.6|6099.8|6102.6|6099.8|6102.6|6099.8|6
1613036530000|2021-02-11 09:42:10|6102.4|6099.6|6102.4|6099.6|6102.4|6099.6|6102.4|6099.6|7
1613036540000|2021-02-11 09:42:20|||||||||56
1613036550000|2021-02-11 09:42:30|6100.4|6097.6|6100.4|6097.6|6100.4|6097.6|6100.4|6097.6|16
1613036570000|2021-02-11 09:42:50|||||||||1
1613036620000|2021-02-11 09:43:40|6101.1|6098.3|6101.1|6098.3|6101.1|6098.3|6101.1|6098.3|7
1613036640000|2021-02-11 09:44:00|||||||||1
1613036660000|2021-02-11 09:44:20|6101.4|6098.6|6102.1|6099.3|6102.1|6099.3|6101.4|6098.6|13
1613036680000|2021-02-11 09:44:40|6101.9|6099.1|6101.9|6099.1|6101.9|6099.1|6101.9|6099.1|2
1613036690000|2021-02-11 09:44:50|6102.1|6099.3|6101.4|6098.6|6102.1|6099.3|6101.4|6098.6|23
1613036700000|2021-02-11 09:45:00|6101.1|6098.3|6101.1|6098.3|6101.1|6098.3|6101.1|6098.3|0
1613036720000|2021-02-11 09:45:20|6100.4|6097.6|6100.4|6097.6|6100.4|6097.6|6100.4|6097.6|6
1613036740000|2021-02-11 09:45:40|6100.9|6098.1|6101.4|6098.6|6102.1|6099.3|6100.9|6098.1|13
1613036750000|2021-02-11 09:45:50|6102.1|6099.3|6101.6|6098.8|6102.1|6099.3|6101.6|6098.8|1
1613036760000|2021-02-11 09:46:00|6101.1|6098.3|6101.1|6098.3|6101.1|6098.3|6100.4|6097.6|10
1613036780000|2021-02-11 09:46:20|6100.6|6097.8|6099.8|6097|6100.6|6097.8|6099.4|6096.6|89
1613036790000|2021-02-11 09:46:30|6100.1|6097.3|6100.1|6097.3|6100.1|6097.3|6100.1|6097.3|0
1613036800000|2021-02-11 09:46:40|||||||||10
1613036830000|2021-02-11 09:47:10|6100.4|6097.6|6100.4|6097.6|6100.4|6097.6|6100.4|6097.6|3
1613036840000|2021-02-11 09:47:20|6100.1|6097.3|6100.8|6098|6100.8|6098|6100.1|6097.3|10
1613036850000|2021-02-11 09:47:30|6101.1|6098.3|6101.1|6098.3|6101.1|6098.3|6101.1|6098.3|0
1613036860000|2021-02-11 09:47:40|6100.4|6097.6|6101.1|6098.3|6101.1|6098.3|6100.4|6097.6|7
1613036870000|2021-02-11 09:47:50|6100.8|6098|6100.4|6097.6|6100.8|6098|6099.8|6097|36
1613036880000|2021-02-11 09:48:00|6100.1|6097.3|6100.9|6098.1|6101.1|6098.3|6100.1|6097.3|3
1613036890000|2021-02-11 09:48:10|6100.4|6097.6|6100.4|6097.6|6100.6|6097.8|6100.4|6097.6|2
1613036900000|2021-02-11 09:48:20|6100.1|6097.3|6100.1|6097.3|6100.1|6097.3|6099.8|6097|9
1613036910000|2021-02-11 09:48:30|6099.8|6097|6099.8|6097|6099.8|6097|6099.8|6097|0
1613036920000|2021-02-11 09:48:40|6100.1|6097.3|6100.1|6097.3|6100.1|6097.3|6100.1|6097.3|0
1613036930000|2021-02-11 09:48:50|6100.6|6097.8|6100.8|6098|6101.1|6098.3|6100.6|6097.8|3
1613036940000|2021-02-11 09:49:00|6101.1|6098.3|6099.8|6097|6101.1|6098.3|6099.8|6097|20
1613036950000|2021-02-11 09:49:10|6100.1|6097.3|6099.8|6097|6100.1|6097.3|6099.8|6097|4
1613036960000|2021-02-11 09:49:20|6100.1|6097.3|6099.3|6096.5|6100.1|6097.3|6099.3|6096.5|39
1613036970000|2021-02-11 09:49:30|6100.1|6097.3|6100.1|6097.3|6100.1|6097.3|6100.1|6097.3|37
1613036980000|2021-02-11 09:49:40|6099.3|6096.5|6097.3|6094.5|6099.3|6096.5|6097.3|6094.5|566
1613036990000|2021-02-11 09:49:50|6097.6|6094.8|6096.3|6093.5|6097.6|6094.8|6096.3|6093.5|30
1613037000000|2021-02-11 09:50:00|6096.8|6094|6098.1|6095.3|6098.1|6095.3|6096.8|6094|254
1613037010000|2021-02-11 09:50:10|6097.6|6094.8|6097.1|6094.3|6097.6|6094.8|6097.1|6094.3|18
1613037020000|2021-02-11 09:50:20|6097.3|6094.5|6097.1|6094.3|6097.3|6094.5|6096.3|6093.5|7
1613037030000|2021-02-11 09:50:30|6097.3|6094.5|6097.3|6094.5|6097.3|6094.5|6097.3|6094.5|0
1613037040000|2021-02-11 09:50:40|6097.6|6094.8|6097.1|6094.3|6097.6|6094.8|6096.6|6093.8|6
1613037050000|2021-02-11 09:50:50|6096.8|6094|6096.3|6093.5|6097.3|6094.5|6096.3|6093.5|2
1613037060000|2021-02-11 09:51:00|6096.6|6093.8|6096.8|6094|6096.8|6094|6096.3|6093.5|5
1613037080000|2021-02-11 09:51:20|6097.1|6094.3|6097.1|6094.3|6097.3|6094.5|6096.8|6094|1
1613037090000|2021-02-11 09:51:30|6096.8|6094|6096.6|6093.8|6097.3|6094.5|6096.6|6093.8|0
1613037100000|2021-02-11 09:51:40|6096.3|6093.5|6096.6|6093.8|6096.8|6094|6096.3|6093.5|2
1613037110000|2021-02-11 09:51:50|6096.8|6094|6095.9|6093.1|6096.8|6094|6095.9|6093.1|1
1613037120000|2021-02-11 09:52:00|6095.6|6092.8|6095.3|6092.5|6096.1|6093.3|6095.3|6092.5|21
1613037130000|2021-02-11 09:52:10|6094.9|6092.1|6094.9|6092.1|6094.9|6092.1|6094.9|6092.1|10
1613037140000|2021-02-11 09:52:20|6094.6|6091.8|6094.6|6091.8|6094.6|6091.8|6094.6|6091.8|4
1613037150000|2021-02-11 09:52:30|6094.3|6091.5|6094.1|6091.3|6094.3|6091.5|6093.6|6090.8|7
1613037160000|2021-02-11 09:52:40|6093.9|6091.1|6094.6|6091.8|6094.6|6091.8|6093.9|6091.1|9
1613037190000|2021-02-11 09:53:10|6094.3|6091.5|6093.9|6091.1|6094.3|6091.5|6093.9|6091.1|1
1613037210000|2021-02-11 09:53:30|||||||||1
1613037220000|2021-02-11 09:53:40|6094.3|6091.5|6094.1|6091.3|6094.6|6091.8|6094.1|6091.3|15
1613037230000|2021-02-11 09:53:50|6093.9|6091.1|6092.1|6089.3|6093.9|6091.1|6092.1|6089.3|69
1613037240000|2021-02-11 09:54:00|6091.6|6088.8|6091.9|6089.1|6092.4|6089.6|6091.6|6088.8|9
1613037250000|2021-02-11 09:54:10|6092.1|6089.3|6092.1|6089.3|6092.6|6089.8|6091.9|6089.1|9
1613037260000|2021-02-11 09:54:20|6092.4|6089.6|6091.6|6088.8|6092.4|6089.6|6091.6|6088.8|16
1613037270000|2021-02-11 09:54:30|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|6
1613037280000|2021-02-11 09:54:40|6092.6|6089.8|6092.3|6089.5|6092.6|6089.8|6092.3|6089.5|7
1613037290000|2021-02-11 09:54:50|6092.6|6089.8|6091.6|6088.8|6092.6|6089.8|6091.6|6088.8|13
1613037300000|2021-02-11 09:55:00|||||||||1
1613037310000|2021-02-11 09:55:10|6091.9|6089.1|6092.1|6089.3|6092.1|6089.3|6091.9|6089.1|3
1613037320000|2021-02-11 09:55:20|6091.6|6088.8|6095.1|6092.3|6095.3|6092.5|6091.6|6088.8|1022
1613037330000|2021-02-11 09:55:30|6095.3|6092.5|6095.3|6092.5|6095.6|6092.8|6095.3|6092.5|29
1613037340000|2021-02-11 09:55:40|6095.8|6093|6095.8|6093|6095.8|6093|6095.8|6093|3
1613037350000|2021-02-11 09:55:50|6096.3|6093.5|6096.8|6094|6096.8|6094|6096.3|6093.5|4
1613037360000|2021-02-11 09:56:00|6097.1|6094.3|6096.6|6093.8|6097.3|6094.5|6096.3|6093.5|5
1613037370000|2021-02-11 09:56:10|6096.3|6093.5|6097.1|6094.3|6097.1|6094.3|6096.3|6093.5|6
1613037380000|2021-02-11 09:56:20|6096.6|6093.8|6096.6|6093.8|6096.6|6093.8|6096.6|6093.8|4
1613037390000|2021-02-11 09:56:30|6096.8|6094|6095.8|6093|6096.8|6094|6095.8|6093|1
1613037400000|2021-02-11 09:56:40|6095.3|6092.5|6095.6|6092.8|6095.6|6092.8|6095.3|6092.5|0
1613037420000|2021-02-11 09:57:00|6095.8|6093|6095.8|6093|6095.8|6093|6095.8|6093|1
1613037430000|2021-02-11 09:57:10|6096.3|6093.5|6096.8|6094|6097.1|6094.3|6096.3|6093.5|6
1613037450000|2021-02-11 09:57:30|6096.6|6093.8|6097.1|6094.3|6097.1|6094.3|6096.6|6093.8|0
1613037460000|2021-02-11 09:57:40|6097.3|6094.5|6097.1|6094.3|6097.3|6094.5|6096.8|6094|0
1613037480000|2021-02-11 09:58:00|6096.6|6093.8|6096.3|6093.5|6096.6|6093.8|6096.3|6093.5|1
1613037490000|2021-02-11 09:58:10|6096.1|6093.3|6096.1|6093.3|6096.1|6093.3|6096.1|6093.3|0
1613037500000|2021-02-11 09:58:20|6095.3|6092.5|6094.6|6091.8|6095.3|6092.5|6094.6|6091.8|11
1613037510000|2021-02-11 09:58:30|6094.8|6092|6094.8|6092|6094.8|6092|6094.8|6092|0
1613037520000|2021-02-11 09:58:40|6094.3|6091.5|6091.3|6088.5|6094.3|6091.5|6091.3|6088.5|62
1613037530000|2021-02-11 09:58:50|6090.8|6088|6090.6|6087.8|6091.1|6088.3|6090.6|6087.8|5
1613037550000|2021-02-11 09:59:10|6090.3|6087.5|6089.8|6087|6090.3|6087.5|6089.8|6087|3
1613037560000|2021-02-11 09:59:20|6089.3|6086.5|6089.3|6086.5|6089.3|6086.5|6089.1|6086.3|9
1613037570000|2021-02-11 09:59:30|6089.1|6086.3|6087.8|6085|6089.1|6086.3|6087.6|6084.8|55
1613037580000|2021-02-11 09:59:40|6088.1|6085.3|6087.3|6084.5|6088.6|6085.8|6087.3|6084.5|6
1613037590000|2021-02-11 09:59:50|6087.6|6084.8|6088.3|6085.5|6088.3|6085.5|6087.3|6084.5|76
1613037600000|2021-02-11 10:00:00|6088.6|6085.8|6088.3|6085.5|6088.6|6085.8|6088.3|6085.5|6
1613037610000|2021-02-11 10:00:10|6089.1|6086.3|6088.3|6085.5|6089.1|6086.3|6088.3|6085.5|5
1613037620000|2021-02-11 10:00:20|6088.1|6085.3|6087.1|6084.3|6088.1|6085.3|6087.1|6084.3|137
1613037630000|2021-02-11 10:00:30|||||||||7
1613037640000|2021-02-11 10:00:40|||||||||1
1613037660000|2021-02-11 10:01:00|6087.3|6084.5|6086.3|6083.5|6087.8|6085|6086.3|6083.5|65
1613037670000|2021-02-11 10:01:10|6086.1|6083.3|6085.1|6082.3|6086.1|6083.3|6084.3|6081.5|33
1613037680000|2021-02-11 10:01:20|6085.3|6082.5|6086.1|6083.3|6086.1|6083.3|6085.3|6082.5|12
1613037690000|2021-02-11 10:01:30|6086.3|6083.5|6087.3|6084.5|6087.3|6084.5|6086.3|6083.5|13
1613037700000|2021-02-11 10:01:40|6087.1|6084.3|6087.1|6084.3|6087.1|6084.3|6087.1|6084.3|0
1613037710000|2021-02-11 10:01:50|6086.6|6083.8|6086.6|6083.8|6086.6|6083.8|6086.6|6083.8|5
1613037720000|2021-02-11 10:02:00|6086.3|6083.5|6087.1|6084.3|6087.1|6084.3|6086.3|6083.5|4
1613037730000|2021-02-11 10:02:10|6087.6|6084.8|6088.1|6085.3|6088.3|6085.5|6087.6|6084.8|0
1613037740000|2021-02-11 10:02:20|6088.3|6085.5|6089.1|6086.3|6089.1|6086.3|6088.3|6085.5|6
1613037750000|2021-02-11 10:02:30|6088.8|6086|6089.1|6086.3|6089.1|6086.3|6088.3|6085.5|2
1613037760000|2021-02-11 10:02:40|||||||||1
1613037770000|2021-02-11 10:02:50|6089.3|6086.5|6089.6|6086.8|6089.6|6086.8|6089.1|6086.3|68
1613037780000|2021-02-11 10:03:00|6089.8|6087|6089.3|6086.5|6089.8|6087|6089.3|6086.5|3
1613037790000|2021-02-11 10:03:10|6089.1|6086.3|6089.1|6086.3|6089.1|6086.3|6089.1|6086.3|0
1613037800000|2021-02-11 10:03:20|||||||||1
1613037810000|2021-02-11 10:03:30|6089.6|6086.8|6089.3|6086.5|6089.6|6086.8|6089.1|6086.3|11
1613037820000|2021-02-11 10:03:40|6089.6|6086.8|6089.6|6086.8|6089.6|6086.8|6089.3|6086.5|5
1613037830000|2021-02-11 10:03:50|6089.3|6086.5|6089.3|6086.5|6089.3|6086.5|6089.3|6086.5|0
1613037840000|2021-02-11 10:04:00|6089.6|6086.8|6089.3|6086.5|6089.6|6086.8|6089.3|6086.5|4
1613037850000|2021-02-11 10:04:10|6089.1|6086.3|6087.1|6084.3|6089.1|6086.3|6087.1|6084.3|3
1613037860000|2021-02-11 10:04:20|6086.8|6084|6086.1|6083.3|6087.1|6084.3|6086.1|6083.3|12
1613037870000|2021-02-11 10:04:30|6086.3|6083.5|6087.1|6084.3|6087.1|6084.3|6086.3|6083.5|3
1613037880000|2021-02-11 10:04:40|6086.8|6084|6086.6|6083.8|6087.1|6084.3|6086.6|6083.8|0
1613037890000|2021-02-11 10:04:50|6086.8|6084|6086.1|6083.3|6086.8|6084|6086.1|6083.3|4
1613037900000|2021-02-11 10:05:00|6085.8|6083|6085.3|6082.5|6085.8|6083|6085.3|6082.5|5
1613037910000|2021-02-11 10:05:10|6085.1|6082.3|6085.3|6082.5|6085.3|6082.5|6085.1|6082.3|2
1613037920000|2021-02-11 10:05:20|6085.8|6083|6085.1|6082.3|6085.8|6083|6084.8|6082|4
1613037930000|2021-02-11 10:05:30|6084.6|6081.8|6086.1|6083.3|6086.1|6083.3|6084.6|6081.8|13
1613037940000|2021-02-11 10:05:40|6086.3|6083.5|6086.1|6083.3|6087.1|6084.3|6085.6|6082.8|51
1613037950000|2021-02-11 10:05:50|6085.3|6082.5|6085.8|6083|6086.1|6083.3|6085.3|6082.5|9
1613037960000|2021-02-11 10:06:00|6086.1|6083.3|6086.1|6083.3|6086.1|6083.3|6085.1|6082.3|53
1613037970000|2021-02-11 10:06:10|6085.8|6083|6085.6|6082.8|6085.8|6083|6085.6|6082.8|0
1613037980000|2021-02-11 10:06:20|6085.1|6082.3|6085.1|6082.3|6085.1|6082.3|6085.1|6082.3|0
1613037990000|2021-02-11 10:06:30|||||||||2
1613038000000|2021-02-11 10:06:40|6084.6|6081.8|6084.3|6081.5|6084.6|6081.8|6084.3|6081.5|38
1613038010000|2021-02-11 10:06:50|6084.1|6081.3|6084.1|6081.3|6084.1|6081.3|6084.1|6081.3|29
1613038020000|2021-02-11 10:07:00|||||||||4
1613038030000|2021-02-11 10:07:10|6084.3|6081.5|6084.1|6081.3|6084.3|6081.5|6084.1|6081.3|5
1613038050000|2021-02-11 10:07:30|6084.3|6081.5|6084.1|6081.3|6085.1|6082.3|6084.1|6081.3|30
1613038060000|2021-02-11 10:07:40|6084.3|6081.5|6084.3|6081.5|6084.3|6081.5|6084.3|6081.5|0
1613038070000|2021-02-11 10:07:50|||||||||1
1613038100000|2021-02-11 10:08:20|6084.8|6082|6085.1|6082.3|6085.1|6082.3|6084.8|6082|48
1613038110000|2021-02-11 10:08:30|6085.3|6082.5|6085.8|6083|6085.8|6083|6085.3|6082.5|7
1613038120000|2021-02-11 10:08:40|6086.1|6083.3|6085.6|6082.8|6086.1|6083.3|6085.3|6082.5|5
1613038130000|2021-02-11 10:08:50|6085.8|6083|6086.1|6083.3|6086.1|6083.3|6085.8|6083|1
1613038140000|2021-02-11 10:09:00|||||||||1
1613038150000|2021-02-11 10:09:10|6085.6|6082.8|6085.3|6082.5|6085.6|6082.8|6085.3|6082.5|2
1613038170000|2021-02-11 10:09:30|6084.8|6082|6084.6|6081.8|6084.8|6082|6084.6|6081.8|5
1613038180000|2021-02-11 10:09:40|6084.3|6081.5|6084.3|6081.5|6084.3|6081.5|6084.3|6081.5|0
1613038190000|2021-02-11 10:09:50|||||||||12
1613038200000|2021-02-11 10:10:00|6084.6|6081.8|6084.6|6081.8|6084.6|6081.8|6084.6|6081.8|7
1613038210000|2021-02-11 10:10:10|6084.3|6081.5|6082.6|6079.8|6084.6|6081.8|6082.6|6079.8|781
1613038220000|2021-02-11 10:10:20|6081.6|6078.8|6081.1|6078.3|6081.6|6078.8|6079.8|6077|84
1613038230000|2021-02-11 10:10:30|6080.8|6078|6080.6|6077.8|6080.8|6078|6080.6|6077.8|34
1613038240000|2021-02-11 10:10:40|6080.3|6077.5|6080.6|6077.8|6080.6|6077.8|6080.3|6077.5|91
1613038250000|2021-02-11 10:10:50|6080.3|6077.5|6081.6|6078.8|6081.6|6078.8|6080.3|6077.5|21
1613038260000|2021-02-11 10:11:00|6081.3|6078.5|6080.1|6077.3|6081.3|6078.5|6080.1|6077.3|37
1613038270000|2021-02-11 10:11:10|6080.3|6077.5|6080.3|6077.5|6080.3|6077.5|6080.1|6077.3|0
1613038280000|2021-02-11 10:11:20|6080.1|6077.3|6079.6|6076.8|6080.3|6077.5|6079.6|6076.8|55
1613038290000|2021-02-11 10:11:30|6079.3|6076.5|6079.6|6076.8|6079.8|6077|6079.3|6076.5|38
1613038300000|2021-02-11 10:11:40|6079.8|6077|6079.3|6076.5|6079.8|6077|6079.3|6076.5|6
1613038310000|2021-02-11 10:11:50|6079.6|6076.8|6078.8|6076|6079.6|6076.8|6078.6|6075.8|28
1613038320000|2021-02-11 10:12:00|6078.6|6075.8|6078.1|6075.3|6078.6|6075.8|6077.6|6074.8|65
1613038330000|2021-02-11 10:12:10|6077.6|6074.8|6075.6|6072.8|6078.1|6075.3|6075.6|6072.8|83
1613038340000|2021-02-11 10:12:20|6076.1|6073.3|6076.8|6074|6077.3|6074.5|6076.1|6073.3|333
1613038350000|2021-02-11 10:12:30|6077.1|6074.3|6078.1|6075.3|6078.6|6075.8|6077.1|6074.3|15
1613038360000|2021-02-11 10:12:40|6078.3|6075.5|6078.6|6075.8|6078.6|6075.8|6078.3|6075.5|8
1613038370000|2021-02-11 10:12:50|6078.8|6076|6079.6|6076.8|6079.6|6076.8|6078.8|6076|6
1613038380000|2021-02-11 10:13:00|6079.8|6077|6080.3|6077.5|6080.3|6077.5|6079.8|6077|9
1613038390000|2021-02-11 10:13:10|6080.8|6078|6080.6|6077.8|6080.8|6078|6080.3|6077.5|13
1613038410000|2021-02-11 10:13:30|||||||||1
1613038420000|2021-02-11 10:13:40|6080.3|6077.5|6080.3|6077.5|6080.3|6077.5|6079.8|6077|6
1613038430000|2021-02-11 10:13:50|6080.6|6077.8|6080.6|6077.8|6080.6|6077.8|6080.6|6077.8|1
1613038440000|2021-02-11 10:14:00|6080.8|6078|6081.6|6078.8|6081.6|6078.8|6080.8|6078|6
1613038450000|2021-02-11 10:14:10|||||||||1
1613038460000|2021-02-11 10:14:20|6081.8|6079|6082.8|6080|6082.8|6080|6081.8|6079|3
1613038470000|2021-02-11 10:14:30|6082.6|6079.8|6083.3|6080.5|6083.6|6080.8|6082.6|6079.8|6
1613038480000|2021-02-11 10:14:40|6083.1|6080.3|6083.3|6080.5|6083.3|6080.5|6083.1|6080.3|6
1613038490000|2021-02-11 10:14:50|6083.6|6080.8|6083.6|6080.8|6083.6|6080.8|6083.6|6080.8|8
1613038500000|2021-02-11 10:15:00|6083.8|6081|6083.3|6080.5|6083.8|6081|6082.8|6080|6
1613038510000|2021-02-11 10:15:10|6083.1|6080.3|6082.8|6080|6083.1|6080.3|6082.8|6080|1
1613038530000|2021-02-11 10:15:30|6082.6|6079.8|6082.6|6079.8|6082.6|6079.8|6082.6|6079.8|16
1613038550000|2021-02-11 10:15:50|6082.8|6080|6082.8|6080|6083.6|6080.8|6082.8|6080|11
1613038560000|2021-02-11 10:16:00|6083.1|6080.3|6083.6|6080.8|6083.6|6080.8|6082.8|6080|3
1613038570000|2021-02-11 10:16:10|6083.1|6080.3|6083.3|6080.5|6083.6|6080.8|6083.1|6080.3|6
1613038580000|2021-02-11 10:16:20|6083.6|6080.8|6083.6|6080.8|6083.6|6080.8|6082.8|6080|7
1613038600000|2021-02-11 10:16:40|6083.3|6080.5|6082.8|6080|6083.3|6080.5|6082.8|6080|3
1613038620000|2021-02-11 10:17:00|6083.1|6080.3|6083.3|6080.5|6083.6|6080.8|6082.8|6080|5
1613038630000|2021-02-11 10:17:10|6083.1|6080.3|6083.6|6080.8|6083.6|6080.8|6083.1|6080.3|0
1613038650000|2021-02-11 10:17:30|6083.3|6080.5|6082.8|6080|6083.3|6080.5|6082.8|6080|3
1613038660000|2021-02-11 10:17:40|6083.1|6080.3|6083.1|6080.3|6083.1|6080.3|6083.1|6080.3|1
1613038670000|2021-02-11 10:17:50|6082.8|6080|6082.8|6080|6082.8|6080|6082.8|6080|3
1613038680000|2021-02-11 10:18:00|6083.8|6081|6083.8|6081|6083.8|6081|6083.8|6081|39
1613038720000|2021-02-11 10:18:40|||||||||1
1613038740000|2021-02-11 10:19:00|||||||||1
1613038760000|2021-02-11 10:19:20|6083.3|6080.5|6082.1|6079.3|6083.3|6080.5|6081.6|6078.8|70
1613038770000|2021-02-11 10:19:30|6082.6|6079.8|6083.8|6081|6083.8|6081|6082.6|6079.8|122
1613038780000|2021-02-11 10:19:40|6083.6|6080.8|6083.3|6080.5|6083.8|6081|6083.3|6080.5|4
1613038790000|2021-02-11 10:19:50|6083.6|6080.8|6083.6|6080.8|6083.6|6080.8|6083.3|6080.5|1
1613038800000|2021-02-11 10:20:00|6084.3|6081.5|6084.8|6082|6084.8|6082|6083.8|6081|54
1613038810000|2021-02-11 10:20:10|6084.6|6081.8|6084.6|6081.8|6084.6|6081.8|6084.6|6081.8|8
1613038820000|2021-02-11 10:20:20|||||||||10
1613038830000|2021-02-11 10:20:30|6084.3|6081.5|6084.1|6081.3|6084.6|6081.8|6083.6|6080.8|20
1613038840000|2021-02-11 10:20:40|6084.3|6081.5|6084.3|6081.5|6084.3|6081.5|6084.1|6081.3|1
1613038850000|2021-02-11 10:20:50|6084.6|6081.8|6084.6|6081.8|6084.6|6081.8|6083.8|6081|4
1613038860000|2021-02-11 10:21:00|6084.3|6081.5|6083.1|6080.3|6084.3|6081.5|6082.8|6080|9
1613038870000|2021-02-11 10:21:10|6082.8|6080|6082.8|6080|6082.8|6080|6082.8|6080|1
1613038880000|2021-02-11 10:21:20|6082.6|6079.8|6083.1|6080.3|6083.1|6080.3|6082.6|6079.8|12
1613038890000|2021-02-11 10:21:30|6083.3|6080.5|6082.6|6079.8|6083.6|6080.8|6082.6|6079.8|11
1613038900000|2021-02-11 10:21:40|6082.8|6080|6083.1|6080.3|6083.1|6080.3|6082.8|6080|41
1613038910000|2021-02-11 10:21:50|6083.3|6080.5|6084.1|6081.3|6084.3|6081.5|6083.3|6080.5|23
1613038920000|2021-02-11 10:22:00|6084.3|6081.5|6084.6|6081.8|6084.6|6081.8|6084.1|6081.3|0
1613038930000|2021-02-11 10:22:10|6084.3|6081.5|6084.3|6081.5|6084.3|6081.5|6084.1|6081.3|1
1613038940000|2021-02-11 10:22:20|6084.8|6082|6085.6|6082.8|6085.6|6082.8|6084.8|6082|1
1613038950000|2021-02-11 10:22:30|6085.1|6082.3|6084.6|6081.8|6085.1|6082.3|6084.6|6081.8|2
1613038960000|2021-02-11 10:22:40|6084.3|6081.5|6084.1|6081.3|6084.6|6081.8|6084.1|6081.3|12
1613038970000|2021-02-11 10:22:50|6084.6|6081.8|6083.8|6081|6084.6|6081.8|6083.8|6081|0
1613038980000|2021-02-11 10:23:00|6084.1|6081.3|6083.8|6081|6084.3|6081.5|6083.8|6081|2
1613039010000|2021-02-11 10:23:30|6083.6|6080.8|6083.6|6080.8|6083.6|6080.8|6083.6|6080.8|5
1613039020000|2021-02-11 10:23:40|6082.6|6079.8|6082.6|6079.8|6082.6|6079.8|6082.6|6079.8|1
1613039030000|2021-02-11 10:23:50|6082.3|6079.5|6081.6|6078.8|6082.6|6079.8|6081.6|6078.8|19
1613039040000|2021-02-11 10:24:00|6081.8|6079|6082.3|6079.5|6082.3|6079.5|6081.8|6079|28
1613039050000|2021-02-11 10:24:10|6082.6|6079.8|6083.3|6080.5|6083.6|6080.8|6082.6|6079.8|7
1613039060000|2021-02-11 10:24:20|6084.1|6081.3|6084.3|6081.5|6084.6|6081.8|6084.1|6081.3|0
1613039070000|2021-02-11 10:24:30|6084.1|6081.3|6083.1|6080.3|6084.1|6081.3|6083.1|6080.3|12
1613039080000|2021-02-11 10:24:40|6083.6|6080.8|6083.1|6080.3|6083.6|6080.8|6083.1|6080.3|1
1613039090000|2021-02-11 10:24:50|6083.6|6080.8|6083.6|6080.8|6083.6|6080.8|6083.1|6080.3|4
1613039100000|2021-02-11 10:25:00|6083.8|6081|6085.6|6082.8|6085.6|6082.8|6083.8|6081|9
1613039110000|2021-02-11 10:25:10|6085.1|6082.3|6085.1|6082.3|6085.1|6082.3|6085.1|6082.3|15
1613039120000|2021-02-11 10:25:20|6085.8|6083|6085.8|6083|6085.8|6083|6085.8|6083|28
1613039140000|2021-02-11 10:25:40|6085.6|6082.8|6085.1|6082.3|6085.6|6082.8|6085.1|6082.3|5
1613039150000|2021-02-11 10:25:50|6085.3|6082.5|6085.3|6082.5|6085.3|6082.5|6085.3|6082.5|0
1613039160000|2021-02-11 10:26:00|6085.6|6082.8|6085.3|6082.5|6085.6|6082.8|6084.8|6082|7
1613039170000|2021-02-11 10:26:10|6085.6|6082.8|6085.3|6082.5|6085.6|6082.8|6084.8|6082|6
1613039190000|2021-02-11 10:26:30|6084.8|6082|6084.3|6081.5|6084.8|6082|6083.8|6081|10
1613039200000|2021-02-11 10:26:40|6084.8|6082|6085.3|6082.5|6085.3|6082.5|6084.8|6082|9
1613039210000|2021-02-11 10:26:50|6085.8|6083|6086.8|6084|6086.8|6084|6085.8|6083|23
1613039220000|2021-02-11 10:27:00|6086.3|6083.5|6085.6|6082.8|6086.6|6083.8|6085.6|6082.8|5
1613039230000|2021-02-11 10:27:10|6085.8|6083|6085.8|6083|6085.8|6083|6085.8|6083|2
1613039240000|2021-02-11 10:27:20|6085.3|6082.5|6084.1|6081.3|6085.3|6082.5|6084.1|6081.3|27
1613039250000|2021-02-11 10:27:30|6084.3|6081.5|6083.8|6081|6084.6|6081.8|6083.8|6081|18
1613039260000|2021-02-11 10:27:40|6083.6|6080.8|6083.8|6081|6083.8|6081|6083.6|6080.8|1
1613039270000|2021-02-11 10:27:50|6083.6|6080.8|6083.6|6080.8|6083.6|6080.8|6083.6|6080.8|5
1613039280000|2021-02-11 10:28:00|6083.3|6080.5|6083.6|6080.8|6083.6|6080.8|6083.1|6080.3|10
1613039290000|2021-02-11 10:28:10|6083.1|6080.3|6083.1|6080.3|6083.1|6080.3|6083.1|6080.3|7
1613039300000|2021-02-11 10:28:20|6083.3|6080.5|6083.1|6080.3|6083.6|6080.8|6083.1|6080.3|21
1613039310000|2021-02-11 10:28:30|6082.8|6080|6083.1|6080.3|6083.1|6080.3|6082.8|6080|1
1613039320000|2021-02-11 10:28:40|6083.3|6080.5|6083.3|6080.5|6083.6|6080.8|6083.1|6080.3|6
1613039330000|2021-02-11 10:28:50|6083.1|6080.3|6088.3|6085.5|6088.3|6085.5|6083.1|6080.3|1050
1613039340000|2021-02-11 10:29:00|6088.1|6085.3|6088.3|6085.5|6088.3|6085.5|6087.3|6084.5|10
1613039350000|2021-02-11 10:29:10|6088.1|6085.3|6089.8|6087|6090.1|6087.3|6088.1|6085.3|57
1613039360000|2021-02-11 10:29:20|6090.1|6087.3|6089.1|6086.3|6090.1|6087.3|6089.1|6086.3|31
1613039370000|2021-02-11 10:29:30|6089.3|6086.5|6089.1|6086.3|6089.6|6086.8|6089.1|6086.3|7
1613039380000|2021-02-11 10:29:40|6088.8|6086|6089.3|6086.5|6089.3|6086.5|6088.8|6086|3
1613039390000|2021-02-11 10:29:50|6089.1|6086.3|6089.1|6086.3|6089.1|6086.3|6089.1|6086.3|3
1613039400000|2021-02-11 10:30:00|6089.3|6086.5|6088.8|6086|6089.6|6086.8|6088.8|6086|12
1613039410000|2021-02-11 10:30:10|6089.1|6086.3|6088.8|6086|6089.1|6086.3|6088.8|6086|8
1613039420000|2021-02-11 10:30:20|6089.1|6086.3|6088.8|6086|6089.3|6086.5|6088.8|6086|0
1613039430000|2021-02-11 10:30:30|6089.1|6086.3|6089.1|6086.3|6089.1|6086.3|6089.1|6086.3|0
1613039440000|2021-02-11 10:30:40|6089.3|6086.5|6089.3|6086.5|6089.3|6086.5|6089.3|6086.5|1
1613039450000|2021-02-11 10:30:50|6089.1|6086.3|6089.1|6086.3|6089.1|6086.3|6088.6|6085.8|17
1613039460000|2021-02-11 10:31:00|6089.6|6086.8|6089.8|6087|6090.1|6087.3|6089.6|6086.8|7
1613039470000|2021-02-11 10:31:10|6089.6|6086.8|6090.1|6087.3|6090.1|6087.3|6089.6|6086.8|6
1613039480000|2021-02-11 10:31:20|6089.8|6087|6090.3|6087.5|6090.3|6087.5|6089.8|6087|3
1613039490000|2021-02-11 10:31:30|6090.1|6087.3|6090.1|6087.3|6090.1|6087.3|6090.1|6087.3|1
1613039500000|2021-02-11 10:31:40|6090.3|6087.5|6091.1|6088.3|6091.1|6088.3|6090.3|6087.5|6
1613039510000|2021-02-11 10:31:50|6091.3|6088.5|6093.1|6090.3|6093.1|6090.3|6091.3|6088.5|50
1613039520000|2021-02-11 10:32:00|6093.6|6090.8|6093.1|6090.3|6093.6|6090.8|6092.8|6090|2
1613039530000|2021-02-11 10:32:10|6092.8|6090|6092.8|6090|6093.1|6090.3|6092.3|6089.5|2
1613039550000|2021-02-11 10:32:30|6093.1|6090.3|6093.1|6090.3|6093.1|6090.3|6092.8|6090|5
1613039560000|2021-02-11 10:32:40|6092.8|6090|6092.3|6089.5|6092.8|6090|6092.3|6089.5|2
1613039570000|2021-02-11 10:32:50|||||||||1
1613039580000|2021-02-11 10:33:00|6092.1|6089.3|6092.1|6089.3|6092.3|6089.5|6092.1|6089.3|11
1613039600000|2021-02-11 10:33:20|6091.3|6088.5|6092.1|6089.3|6092.1|6089.3|6091.3|6088.5|31
1613039610000|2021-02-11 10:33:30|6091.8|6089|6091.8|6089|6091.8|6089|6091.8|6089|2
1613039620000|2021-02-11 10:33:40|6092|6089.2|6092|6089.2|6092|6089.2|6092|6089.2|1
1613039630000|2021-02-11 10:33:50|||||||||2
1613039640000|2021-02-11 10:34:00|6091.8|6089|6091.8|6089|6091.8|6089|6091.8|6089|6
1613039650000|2021-02-11 10:34:10|6091.5|6088.7|6091.5|6088.7|6091.5|6088.7|6091.5|6088.7|0
1613039660000|2021-02-11 10:34:20|6091.8|6089|6091.8|6089|6091.8|6089|6091.3|6088.5|7
1613039670000|2021-02-11 10:34:30|||||||||1
1613039680000|2021-02-11 10:34:40|6092|6089.2|6092|6089.2|6092|6089.2|6092|6089.2|22
1613039690000|2021-02-11 10:34:50|6091.8|6089|6091.8|6089|6092|6089.2|6091.8|6089|1
1613039710000|2021-02-11 10:35:10|6092|6089.2|6092|6089.2|6092|6089.2|6092|6089.2|0
1613039720000|2021-02-11 10:35:20|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|43
1613039730000|2021-02-11 10:35:30|||||||||4
1613039740000|2021-02-11 10:35:40|6090.8|6088|6089|6086.2|6090.8|6088|6089|6086.2|46
1613039750000|2021-02-11 10:35:50|6089.3|6086.5|6090.5|6087.7|6091.5|6088.7|6089.3|6086.5|40
1613039760000|2021-02-11 10:36:00|6090.8|6088|6082.5|6079.7|6090.8|6088|6082.3|6079.5|164
1613039770000|2021-02-11 10:36:10|6083|6080.2|6082|6079.2|6083|6080.2|6081.5|6078.7|47
1613039780000|2021-02-11 10:36:20|6081.8|6079|6081.5|6078.7|6082|6079.2|6081|6078.2|100
1613039790000|2021-02-11 10:36:30|6081.3|6078.5|6082|6079.2|6082|6079.2|6081|6078.2|18
1613039800000|2021-02-11 10:36:40|6081.8|6079|6081.8|6079|6082|6079.2|6081.3|6078.5|9
1613039810000|2021-02-11 10:36:50|6081.3|6078.5|6081.5|6078.7|6081.5|6078.7|6081.3|6078.5|0
1613039820000|2021-02-11 10:37:00|6081.6|6078.8|6081.3|6078.5|6081.6|6078.8|6081.3|6078.5|0
1613039830000|2021-02-11 10:37:10|6081|6078.2|6081.3|6078.5|6082|6079.2|6081|6078.2|11
1613039840000|2021-02-11 10:37:20|6081.8|6079|6081.5|6078.7|6081.8|6079|6081.3|6078.5|12
1613039850000|2021-02-11 10:37:30|6081.8|6079|6082|6079.2|6082|6079.2|6081.8|6079|1
1613039860000|2021-02-11 10:37:40|6082.3|6079.5|6082.8|6080|6082.8|6080|6082.3|6079.5|3
1613039880000|2021-02-11 10:38:00|6083|6080.2|6085|6082.2|6085|6082.2|6083|6080.2|10
1613039890000|2021-02-11 10:38:10|6084.8|6082|6084.8|6082|6084.8|6082|6084.8|6082|0
1613039900000|2021-02-11 10:38:20|6085|6082.2|6085|6082.2|6085|6082.2|6085|6082.2|4
1613039920000|2021-02-11 10:38:40|6085.3|6082.5|6085.8|6083|6086|6083.2|6085.3|6082.5|2
1613039940000|2021-02-11 10:39:00|||||||||1
1613039950000|2021-02-11 10:39:10|6086|6083.2|6086|6083.2|6086.3|6083.5|6086|6083.2|0
1613039980000|2021-02-11 10:39:40|6085.3|6082.5|6085.3|6082.5|6085.3|6082.5|6085.3|6082.5|2
1613039990000|2021-02-11 10:39:50|6085|6082.2|6086.8|6084|6086.8|6084|6085|6082.2|2
1613040000000|2021-02-11 10:40:00|6087|6084.2|6086.8|6084|6087|6084.2|6086.8|6084|0
1613040010000|2021-02-11 10:40:10|6087|6084.2|6087|6084.2|6087|6084.2|6087|6084.2|11
1613040020000|2021-02-11 10:40:20|6086.8|6084|6087|6084.2|6087|6084.2|6086.8|6084|2
1613040030000|2021-02-11 10:40:30|6087.3|6084.5|6087.8|6085|6087.8|6085|6087.3|6084.5|1
1613040040000|2021-02-11 10:40:40|6088|6085.2|6088|6085.2|6088|6085.2|6088|6085.2|0
1613040060000|2021-02-11 10:41:00|6088.3|6085.5|6088.3|6085.5|6088.3|6085.5|6088.3|6085.5|10
1613040070000|2021-02-11 10:41:10|||||||||2
1613040080000|2021-02-11 10:41:20|6088.5|6085.7|6089|6086.2|6089|6086.2|6088.3|6085.5|6
1613040090000|2021-02-11 10:41:30|6088.5|6085.7|6091.8|6089|6091.8|6089|6088.5|6085.7|65
1613040100000|2021-02-11 10:41:40|6091.5|6088.7|6091.5|6088.7|6091.5|6088.7|6091.5|6088.7|1
1613040120000|2021-02-11 10:42:00|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|1
1613040150000|2021-02-11 10:42:30|6091|6088.2|6091|6088.2|6091|6088.2|6091|6088.2|1
1613040160000|2021-02-11 10:42:40|6090.6|6087.8|6089.3|6086.5|6090.6|6087.8|6089.3|6086.5|14
1613040170000|2021-02-11 10:42:50|6089|6086.2|6089|6086.2|6089|6086.2|6089|6086.2|2
1613040180000|2021-02-11 10:43:00|6088.5|6085.7|6087.8|6085|6088.5|6085.7|6087.8|6085|6
1613040190000|2021-02-11 10:43:10|6088|6085.2|6088|6085.2|6088|6085.2|6088|6085.2|0
1613040200000|2021-02-11 10:43:20|||||||||2
1613040210000|2021-02-11 10:43:30|6088.3|6085.5|6088.3|6085.5|6088.3|6085.5|6088.3|6085.5|1
1613040220000|2021-02-11 10:43:40|6088|6085.2|6087.3|6084.5|6088|6085.2|6087|6084.2|18
1613040240000|2021-02-11 10:44:00|6087|6084.2|6088.5|6085.7|6088.5|6085.7|6087|6084.2|32
1613040250000|2021-02-11 10:44:10|6088.8|6086|6088.3|6085.5|6089|6086.2|6088.3|6085.5|1
1613040260000|2021-02-11 10:44:20|6088|6085.2|6089.8|6087|6089.8|6087|6088|6085.2|643
1613040270000|2021-02-11 10:44:30|6090.3|6087.5|6090.3|6087.5|6091.3|6088.5|6090.3|6087.5|29
1613040280000|2021-02-11 10:44:40|||||||||2
1613040290000|2021-02-11 10:44:50|6090|6087.2|6090.5|6087.7|6090.5|6087.7|6089.8|6087|7
1613040300000|2021-02-11 10:45:00|6089.8|6087|6088.8|6086|6089.8|6087|6088.8|6086|22
1613040310000|2021-02-11 10:45:10|6088.5|6085.7|6089.5|6086.7|6089.5|6086.7|6088.5|6085.7|276
1613040320000|2021-02-11 10:45:20|6089.8|6087|6090.3|6087.5|6090.5|6087.7|6089.8|6087|38
1613040330000|2021-02-11 10:45:30|6090.5|6087.7|6091.5|6088.7|6091.5|6088.7|6090.5|6087.7|46
1613040340000|2021-02-11 10:45:40|6091.8|6089|6091.8|6089|6091.8|6089|6091.5|6088.7|32
1613040360000|2021-02-11 10:46:00|||||||||6
1613040370000|2021-02-11 10:46:10|||||||||5
1613040380000|2021-02-11 10:46:20|6091.5|6088.7|6091.3|6088.5|6091.5|6088.7|6091.3|6088.5|23
1613040390000|2021-02-11 10:46:30|6091|6088.2|6090.8|6088|6091|6088.2|6090.8|6088|2
1613040400000|2021-02-11 10:46:40|6091.3|6088.5|6091|6088.2|6091.3|6088.5|6091|6088.2|1
1613040420000|2021-02-11 10:47:00|6091.3|6088.5|6091.5|6088.7|6091.5|6088.7|6091.3|6088.5|1
1613040430000|2021-02-11 10:47:10|6091.8|6089|6091.5|6088.7|6091.8|6089|6091.5|6088.7|2
1613040440000|2021-02-11 10:47:20|||||||||8
1613040460000|2021-02-11 10:47:40|6090.8|6088|6090.5|6087.7|6090.8|6088|6090.5|6087.7|3
1613040470000|2021-02-11 10:47:50|6090|6087.2|6090.5|6087.7|6090.5|6087.7|6090|6087.2|3
1613040480000|2021-02-11 10:48:00|6090.8|6088|6090.8|6088|6090.8|6088|6090.8|6088|3
1613040490000|2021-02-11 10:48:10|6090.5|6087.7|6090.3|6087.5|6090.5|6087.7|6090.3|6087.5|1
1613040500000|2021-02-11 10:48:20|6090.5|6087.7|6090.3|6087.5|6090.5|6087.7|6090.3|6087.5|1
1613040510000|2021-02-11 10:48:30|6090.5|6087.7|6090.5|6087.7|6090.5|6087.7|6090.5|6087.7|0
1613040520000|2021-02-11 10:48:40|6090.3|6087.5|6089.8|6087|6090.5|6087.7|6089.8|6087|4
1613040530000|2021-02-11 10:48:50|6090.3|6087.5|6090.3|6087.5|6090.8|6088|6090.3|6087.5|13
1613040540000|2021-02-11 10:49:00|6090.5|6087.7|6090.3|6087.5|6090.5|6087.7|6090.3|6087.5|2
1613040550000|2021-02-11 10:49:10|6090.5|6087.7|6090.3|6087.5|6090.5|6087.7|6090.3|6087.5|0
1613040570000|2021-02-11 10:49:30|6090.5|6087.7|6090.3|6087.5|6090.5|6087.7|6090.3|6087.5|0
1613040580000|2021-02-11 10:49:40|||||||||1
1613040590000|2021-02-11 10:49:50|||||||||1
1613040610000|2021-02-11 10:50:10|6090.5|6087.7|6090.5|6087.7|6090.5|6087.7|6090.3|6087.5|0
1613040630000|2021-02-11 10:50:30|6089.8|6087|6089.8|6087|6089.8|6087|6089.8|6087|6
1613040640000|2021-02-11 10:50:40|6090.5|6087.7|6090.5|6087.7|6090.5|6087.7|6090.5|6087.7|5
1613040650000|2021-02-11 10:50:50|6090|6087.2|6089.8|6087|6090.8|6088|6089.8|6087|5
1613040660000|2021-02-11 10:51:00|6090.3|6087.5|6090.3|6087.5|6090.5|6087.7|6090.3|6087.5|8
1613040670000|2021-02-11 10:51:10|6090.5|6087.7|6090.5|6087.7|6090.8|6088|6090.5|6087.7|2
1613040680000|2021-02-11 10:51:20|6091|6088.2|6091.3|6088.5|6091.3|6088.5|6091|6088.2|6
1613040690000|2021-02-11 10:51:30|6091|6088.2|6090.8|6088|6091|6088.2|6090.8|6088|1
1613040700000|2021-02-11 10:51:40|6090.5|6087.7|6090.8|6088|6090.8|6088|6090.5|6087.7|1
1613040710000|2021-02-11 10:51:50|6089.8|6087|6090.3|6087.5|6090.3|6087.5|6089.8|6087|2
1613040720000|2021-02-11 10:52:00|6089.8|6087|6089.8|6087|6090|6087.2|6089.8|6087|0
1613040730000|2021-02-11 10:52:10|6090.3|6087.5|6090.5|6087.7|6090.5|6087.7|6089.8|6087|0
1613040740000|2021-02-11 10:52:20|6090.8|6088|6091.3|6088.5|6091.3|6088.5|6090.8|6088|19
1613040750000|2021-02-11 10:52:30|6091.8|6089|6091.8|6089|6091.8|6089|6091.8|6089|0
1613040800000|2021-02-11 10:53:20|||||||||3
1613040810000|2021-02-11 10:53:30|||||||||9
1613040820000|2021-02-11 10:53:40|6091.3|6088.5|6091.8|6089|6091.8|6089|6090.8|6088|29
1613040840000|2021-02-11 10:54:00|||||||||10
1613040870000|2021-02-11 10:54:30|||||||||3
1613040880000|2021-02-11 10:54:40|6091.5|6088.7|6091|6088.2|6091.5|6088.7|6091|6088.2|2
1613040890000|2021-02-11 10:54:50|6090.8|6088|6090.8|6088|6091|6088.2|6090.8|6088|0
1613040900000|2021-02-11 10:55:00|6091|6088.2|6091|6088.2|6091|6088.2|6091|6088.2|0
1613040910000|2021-02-11 10:55:10|6090.8|6088|6091.5|6088.7|6091.5|6088.7|6090.8|6088|1
1613040920000|2021-02-11 10:55:20|6091.8|6089|6091.8|6089|6091.8|6089|6091.8|6089|2
1613040950000|2021-02-11 10:55:50|6092.8|6090|6092.3|6089.5|6092.8|6090|6092.3|6089.5|16
1613040960000|2021-02-11 10:56:00|6091.8|6089|6091.8|6089|6092|6089.2|6091.8|6089|7
1613040970000|2021-02-11 10:56:10|6092|6089.2|6092|6089.2|6092|6089.2|6092|6089.2|1
1613040980000|2021-02-11 10:56:20|6092.3|6089.5|6092.8|6090|6092.8|6090|6092.3|6089.5|3
1613040990000|2021-02-11 10:56:30|6093.3|6090.5|6094|6091.2|6094.3|6091.5|6093.3|6090.5|17
1613041000000|2021-02-11 10:56:40|6093.8|6091|6094|6091.2|6094|6091.2|6093.8|6091|0
1613041010000|2021-02-11 10:56:50|6093.8|6091|6093.8|6091|6094|6091.2|6093.8|6091|0
1613041020000|2021-02-11 10:57:00|6094|6091.2|6094|6091.2|6094|6091.2|6094|6091.2|6
1613041030000|2021-02-11 10:57:10|6094.3|6091.5|6094.3|6091.5|6094.3|6091.5|6094.3|6091.5|0
1613041040000|2021-02-11 10:57:20|6094.8|6092|6093.8|6091|6094.8|6092|6093.8|6091|0
1613041050000|2021-02-11 10:57:30|6094|6091.2|6093.8|6091|6094.3|6091.5|6093.8|6091|0
1613041060000|2021-02-11 10:57:40|6094|6091.2|6094.8|6092|6094.8|6092|6094|6091.2|4
1613041090000|2021-02-11 10:58:10|||||||||1
1613041100000|2021-02-11 10:58:20|6093.8|6091|6092.3|6089.5|6093.8|6091|6092.3|6089.5|585
1613041110000|2021-02-11 10:58:30|6091.8|6089|6092.3|6089.5|6092.5|6089.7|6091.8|6089|5
1613041120000|2021-02-11 10:58:40|6092|6089.2|6091.8|6089|6092.3|6089.5|6091.8|6089|5
1613041130000|2021-02-11 10:58:50|6092.3|6089.5|6091.8|6089|6092.3|6089.5|6091.8|6089|30
1613041140000|2021-02-11 10:59:00|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|6091.8|6089|3
1613041150000|2021-02-11 10:59:10|6091.8|6089|6091.8|6089|6092.3|6089.5|6091.8|6089|3
1613041160000|2021-02-11 10:59:20|6092.3|6089.5|6091.8|6089|6092.3|6089.5|6091.8|6089|0
1613041170000|2021-02-11 10:59:30|6092|6089.2|6091.8|6089|6092.3|6089.5|6091.8|6089|0
1613041180000|2021-02-11 10:59:40|6092|6089.2|6091.8|6089|6092.3|6089.5|6091.8|6089|0
1613041190000|2021-02-11 10:59:50|||||||||1
1613041200000|2021-02-11 11:00:00|6090.8|6088|6090|6087.2|6090.8|6088|6090|6087.2|26
1613041210000|2021-02-11 11:00:10|6089.8|6087|6090.5|6087.7|6090.5|6087.7|6089.8|6087|0
1613041220000|2021-02-11 11:00:20|6089.8|6087|6090|6087.2|6090|6087.2|6089.8|6087|6
1613041230000|2021-02-11 11:00:30|6090.3|6087.5|6090.3|6087.5|6090.5|6087.7|6090.3|6087.5|0
1613041240000|2021-02-11 11:00:40|6090.8|6088|6091.3|6088.5|6091.3|6088.5|6090.8|6088|23
1613041250000|2021-02-11 11:00:50|6091.5|6088.7|6091.3|6088.5|6091.5|6088.7|6091.3|6088.5|40
1613041260000|2021-02-11 11:01:00|6090.8|6088|6091.3|6088.5|6091.5|6088.7|6090.8|6088|33
1613041270000|2021-02-11 11:01:10|6091|6088.2|6090.8|6088|6091|6088.2|6090.8|6088|3
1613041310000|2021-02-11 11:01:50|6091|6088.2|6092.8|6090|6092.8|6090|6090.8|6088|37
1613041320000|2021-02-11 11:02:00|6093.8|6091|6093.8|6091|6093.8|6091|6093.8|6091|61
1613041330000|2021-02-11 11:02:10|6094.8|6092|6094.3|6091.5|6094.8|6092|6094.3|6091.5|16
1613041340000|2021-02-11 11:02:20|6093.8|6091|6094.3|6091.5|6094.3|6091.5|6093.8|6091|7
1613041350000|2021-02-11 11:02:30|6094|6091.2|6093.3|6090.5|6094|6091.2|6093.3|6090.5|9
1613041360000|2021-02-11 11:02:40|6093|6090.2|6093.3|6090.5|6093.3|6090.5|6092.8|6090|11
1613041380000|2021-02-11 11:03:00|6093.5|6090.7|6093.8|6091|6093.8|6091|6092.8|6090|1
1613041390000|2021-02-11 11:03:10|6094|6091.2|6091.5|6088.7|6094|6091.2|6091|6088.2|311
1613041400000|2021-02-11 11:03:20|6091.3|6088.5|6091.8|6089|6091.8|6089|6091.3|6088.5|3
1613041410000|2021-02-11 11:03:30|6092|6089.2|6092|6089.2|6092.3|6089.5|6092|6089.2|0
1613041420000|2021-02-11 11:03:40|6091.8|6089|6091.8|6089|6091.8|6089|6091.8|6089|5
1613041440000|2021-02-11 11:04:00|||||||||4
1613041450000|2021-02-11 11:04:10|6092|6089.2|6092|6089.2|6092|6089.2|6092|6089.2|0
1613041460000|2021-02-11 11:04:20|6092.5|6089.7|6093.2|6090.4|6093.2|6090.4|6092.5|6089.7|10
1613041470000|2021-02-11 11:04:30|6093.8|6091|6093.8|6091|6094.5|6091.7|6093.8|6091|4
1613041480000|2021-02-11 11:04:40|6093.5|6090.7|6093.3|6090.5|6093.5|6090.7|6093.3|6090.5|10
1613041500000|2021-02-11 11:05:00|6093.5|6090.7|6093.5|6090.7|6093.5|6090.7|6093.5|6090.7|0
1613041510000|2021-02-11 11:05:10|6093|6090.2|6093|6090.2|6093|6090.2|6092.8|6090|1
1613041520000|2021-02-11 11:05:20|6093.3|6090.5|6093|6090.2|6093.3|6090.5|6093|6090.2|17
1613041530000|2021-02-11 11:05:30|6092.8|6090|6093|6090.2|6093|6090.2|6092.8|6090|44
1613041550000|2021-02-11 11:05:50|6092.8|6090|6091.3|6088.5|6092.8|6090|6091|6088.2|15
1613041560000|2021-02-11 11:06:00|6090.8|6088|6089|6086.2|6090.8|6088|6089|6086.2|69
1613041570000|2021-02-11 11:06:10|6086.8|6084|6087|6084.2|6087.3|6084.5|6086.8|6084|107
1613041580000|2021-02-11 11:06:20|||||||||25
1613041590000|2021-02-11 11:06:30|6087.3|6084.5|6087.3|6084.5|6087.3|6084.5|6087.3|6084.5|52
1613041600000|2021-02-11 11:06:40|6087|6084.2|6086.3|6083.5|6087.3|6084.5|6086.3|6083.5|19
1613041610000|2021-02-11 11:06:50|6086.5|6083.7|6086.5|6083.7|6086.5|6083.7|6086.3|6083.5|34
1613041620000|2021-02-11 11:07:00|6087|6084.2|6086.5|6083.7|6087|6084.2|6086.3|6083.5|11
1613041630000|2021-02-11 11:07:10|6086.3|6083.5|6086.5|6083.7|6087|6084.2|6086.3|6083.5|14
1613041640000|2021-02-11 11:07:20|6086.3|6083.5|6086|6083.2|6086.3|6083.5|6086|6083.2|15
1613041650000|2021-02-11 11:07:30|6086.3|6083.5|6087.3|6084.5|6087.3|6084.5|6086.3|6083.5|25
1613041660000|2021-02-11 11:07:40|6087|6084.2|6087|6084.2|6087|6084.2|6087|6084.2|1
1613041670000|2021-02-11 11:07:50|6086.8|6084|6086.5|6083.7|6086.8|6084|6086.5|6083.7|3
1613041680000|2021-02-11 11:08:00|6086.3|6083.5|6087|6084.2|6087|6084.2|6086.3|6083.5|4
1613041690000|2021-02-11 11:08:10|||||||||1
1613041700000|2021-02-11 11:08:20|6087.5|6084.7|6088|6085.2|6088|6085.2|6087.5|6084.7|23
1613041710000|2021-02-11 11:08:30|6087.3|6084.5|6087|6084.2|6087.3|6084.5|6087|6084.2|27
1613041720000|2021-02-11 11:08:40|||||||||11
1613041740000|2021-02-11 11:09:00|||||||||1
1613041770000|2021-02-11 11:09:30|6087.3|6084.5|6087.3|6084.5|6087.3|6084.5|6087.3|6084.5|0
1613041780000|2021-02-11 11:09:40|6087|6084.2|6087|6084.2|6087|6084.2|6087|6084.2|0
1613041790000|2021-02-11 11:09:50|||||||||12
1613041810000|2021-02-11 11:10:10|6087.3|6084.5|6088.3|6085.5|6089|6086.2|6087.3|6084.5|25
1613041820000|2021-02-11 11:10:20|6088.8|6086|6088.8|6086|6088.8|6086|6088.3|6085.5|1
1613041830000|2021-02-11 11:10:30|6088.3|6085.5|6088.3|6085.5|6088.3|6085.5|6088.3|6085.5|0
1613041840000|2021-02-11 11:10:40|6088|6085.2|6088.8|6086|6089|6086.2|6088|6085.2|1
1613041850000|2021-02-11 11:10:50|6089|6086.2|6089.3|6086.5|6089.3|6086.5|6088.8|6086|1
1613041860000|2021-02-11 11:11:00|6089|6086.2|6089|6086.2|6089|6086.2|6089|6086.2|0
1613041870000|2021-02-11 11:11:10|6089.3|6086.5|6089.5|6086.7|6090|6087.2|6089.3|6086.5|13
1613041880000|2021-02-11 11:11:20|6090|6087.2|6089.3|6086.5|6090|6087.2|6089|6086.2|6
1613041890000|2021-02-11 11:11:30|6089|6086.2|6089.8|6087|6090|6087.2|6089|6086.2|21
1613041900000|2021-02-11 11:11:40|6090|6087.2|6089.5|6086.7|6090|6087.2|6089.5|6086.7|2
1613041910000|2021-02-11 11:11:50|6089|6086.2|6089|6086.2|6089|6086.2|6089|6086.2|3
1613041920000|2021-02-11 11:12:00|6089.3|6086.5|6089.5|6086.7|6089.5|6086.7|6089.3|6086.5|5
1613041930000|2021-02-11 11:12:10|6089.8|6087|6089.8|6087|6090|6087.2|6089.8|6087|4
1613041940000|2021-02-11 11:12:20|6090|6087.2|6089.8|6087|6090|6087.2|6089.8|6087|1
1613041950000|2021-02-11 11:12:30|6089.3|6086.5|6089|6086.2|6089.3|6086.5|6089|6086.2|0
1613041960000|2021-02-11 11:12:40|6087.3|6084.5|6087|6084.2|6087.5|6084.7|6086.8|6084|18
1613041970000|2021-02-11 11:12:50|6086.8|6084|6086.5|6083.7|6086.8|6084|6086.3|6083.5|2
1613041980000|2021-02-11 11:13:00|6086.8|6084|6086.8|6084|6087|6084.2|6086.8|6084|5
1613041990000|2021-02-11 11:13:10|6087|6084.2|6087|6084.2|6087.5|6084.7|6087|6084.2|2
1613042010000|2021-02-11 11:13:30|6087.3|6084.5|6087.3|6084.5|6087.3|6084.5|6087.3|6084.5|0
1613042020000|2021-02-11 11:13:40|6087|6084.2|6087|6084.2|6087|6084.2|6087|6084.2|0
1613042030000|2021-02-11 11:13:50|6086.8|6084|6087|6084.2|6087|6084.2|6086.8|6084|0
1613042040000|2021-02-11 11:14:00|||||||||2
1613042050000|2021-02-11 11:14:10|||||||||1
1613042060000|2021-02-11 11:14:20|6086.8|6084|6086.8|6084|6086.8|6084|6086.5|6083.7|5
1613042070000|2021-02-11 11:14:30|6087|6084.2|6085|6082.2|6087|6084.2|6085|6082.2|16
1613042080000|2021-02-11 11:14:40|6084.3|6081.5|6084.5|6081.7|6084.5|6081.7|6083.8|6081|57
1613042090000|2021-02-11 11:14:50|6084.3|6081.5|6084.5|6081.7|6084.5|6081.7|6084|6081.2|28
1613042100000|2021-02-11 11:15:00|6085|6082.2|6086.8|6084|6087|6084.2|6085|6082.2|10
1613042110000|2021-02-11 11:15:10|6086.5|6083.7|6086.8|6084|6087|6084.2|6086.3|6083.5|0
1613042120000|2021-02-11 11:15:20|6087|6084.2|6086.5|6083.7|6087|6084.2|6086.5|6083.7|2
1613042130000|2021-02-11 11:15:30|6086.8|6084|6086.8|6084|6086.8|6084|6086.8|6084|0
1613042140000|2021-02-11 11:15:40|6086.5|6083.7|6086.3|6083.5|6086.5|6083.7|6086.3|6083.5|0
1613042150000|2021-02-11 11:15:50|6086.5|6083.7|6086.5|6083.7|6086.5|6083.7|6086.5|6083.7|1
1613042160000|2021-02-11 11:16:00|6086.8|6084|6086.8|6084|6087|6084.2|6086.8|6084|15
1613042170000|2021-02-11 11:16:10|6087|6084.2|6086.8|6084|6087|6084.2|6086.8|6084|0
1613042180000|2021-02-11 11:16:20|6087|6084.2|6086|6083.2|6087|6084.2|6086|6083.2|8
1613042190000|2021-02-11 11:16:30|6085.8|6083|6085.8|6083|6085.8|6083|6085.8|6083|1
1613042200000|2021-02-11 11:16:40|6086|6083.2|6085.5|6082.7|6086|6083.2|6085.5|6082.7|1
1613042210000|2021-02-11 11:16:50|6085.8|6083|6085.3|6082.5|6085.8|6083|6085.3|6082.5|1
1613042220000|2021-02-11 11:17:00|6085|6082.2|6084.5|6081.7|6085|6082.2|6084.3|6081.5|39
1613042230000|2021-02-11 11:17:10|6085|6082.2|6085.3|6082.5|6085.3|6082.5|6085|6082.2|5
1613042240000|2021-02-11 11:17:20|6085.5|6082.7|6086.3|6083.5|6086.3|6083.5|6085.5|6082.7|2
1613042250000|2021-02-11 11:17:30|6086|6083.2|6085.5|6082.7|6086|6083.2|6085.5|6082.7|0
1613042260000|2021-02-11 11:17:40|6086|6083.2|6085.8|6083|6086|6083.2|6085.8|6083|0
1613042270000|2021-02-11 11:17:50|6086|6083.2|6085.8|6083|6086|6083.2|6085.8|6083|0
1613042280000|2021-02-11 11:18:00|6086|6083.2|6084|6081.2|6086|6083.2|6084|6081.2|6
1613042290000|2021-02-11 11:18:10|6084.3|6081.5|6083.8|6081|6084.3|6081.5|6083.3|6080.5|32
1613042300000|2021-02-11 11:18:20|6083.3|6080.5|6082|6079.2|6084|6081.2|6081.3|6078.5|63
1613042310000|2021-02-11 11:18:30|6081.8|6079|6081.8|6079|6081.8|6079|6081.8|6079|5
1613042320000|2021-02-11 11:18:40|6081.5|6078.7|6081.3|6078.5|6082|6079.2|6081.3|6078.5|92
1613042330000|2021-02-11 11:18:50|6080.5|6077.7|6079.8|6077|6080.8|6078|6079.8|6077|251
1613042340000|2021-02-11 11:19:00|6079|6076.2|6080.5|6077.7|6080.5|6077.7|6079|6076.2|71
1613042350000|2021-02-11 11:19:10|6080.8|6078|6079.8|6077|6081|6078.2|6079.8|6077|62
1613042360000|2021-02-11 11:19:20|6079.5|6076.7|6080|6077.2|6080.3|6077.5|6079.3|6076.5|257
1613042370000|2021-02-11 11:19:30|6080.3|6077.5|6080.3|6077.5|6080.3|6077.5|6080.3|6077.5|6
1613042380000|2021-02-11 11:19:40|||||||||3
1613042390000|2021-02-11 11:19:50|||||||||20
1613042400000|2021-02-11 11:20:00|6080|6077.2|6080|6077.2|6080|6077.2|6079.3|6076.5|17
1613042410000|2021-02-11 11:20:10|6079.8|6077|6079.8|6077|6079.8|6077|6079.8|6077|2
1613042420000|2021-02-11 11:20:20|6080|6077.2|6079.8|6077|6080|6077.2|6079.8|6077|0
1613042440000|2021-02-11 11:20:40|6079.5|6076.7|6079|6076.2|6079.5|6076.7|6079|6076.2|14
1613042450000|2021-02-11 11:20:50|6078.8|6076|6078.3|6075.5|6078.8|6076|6078.3|6075.5|52
1613042460000|2021-02-11 11:21:00|6078.5|6075.7|6078.5|6075.7|6079|6076.2|6078.3|6075.5|46
1613042470000|2021-02-11 11:21:10|6078.8|6076|6078.8|6076|6078.8|6076|6078.8|6076|2
1613042480000|2021-02-11 11:21:20|6079|6076.2|6078.3|6075.5|6079|6076.2|6078.3|6075.5|29
1613042490000|2021-02-11 11:21:30|6078.5|6075.7|6078.8|6076|6079|6076.2|6078.3|6075.5|8
1613042500000|2021-02-11 11:21:40|6078.5|6075.7|6078.8|6076|6079|6076.2|6078.3|6075.5|1
1613042510000|2021-02-11 11:21:50|6078.5|6075.7|6078.5|6075.7|6078.5|6075.7|6078.3|6075.5|0
1613042520000|2021-02-11 11:22:00|6078.8|6076|6078.8|6076|6078.8|6076|6078.3|6075.5|10
1613042530000|2021-02-11 11:22:10|6078|6075.2|6077|6074.2|6078|6075.2|6076.3|6073.5|57
1613042540000|2021-02-11 11:22:20|6076.8|6074|6076.8|6074|6077|6074.2|6076.8|6074|3
1613042550000|2021-02-11 11:22:30|6077|6074.2|6076.8|6074|6077|6074.2|6076.8|6074|5
1613042560000|2021-02-11 11:22:40|6077|6074.2|6076.8|6074|6077|6074.2|6076.8|6074|1
1613042570000|2021-02-11 11:22:50|6076.3|6073.5|6076.7|6073.9|6076.7|6073.9|6076.3|6073.5|23
1613042580000|2021-02-11 11:23:00|6077|6074.2|6077|6074.2|6077|6074.2|6077|6074.2|0
1613042590000|2021-02-11 11:23:10|6077.3|6074.5|6077.7|6074.9|6077.7|6074.9|6077.3|6074.5|10
1613042600000|2021-02-11 11:23:20|6077.8|6075|6077.5|6074.7|6078|6075.2|6077.5|6074.7|25
1613042610000|2021-02-11 11:23:30|6077.8|6075|6078.3|6075.5|6078.3|6075.5|6077.8|6075|0
1613042620000|2021-02-11 11:23:40|6078.8|6076|6078.3|6075.5|6078.8|6076|6078.3|6075.5|25
1613042630000|2021-02-11 11:23:50|6079|6076.2|6078.3|6075.5|6079|6076.2|6078.3|6075.5|3
1613042640000|2021-02-11 11:24:00|6079.3|6076.5|6080.3|6077.5|6080.3|6077.5|6079.3|6076.5|13
1613042650000|2021-02-11 11:24:10|6080.5|6077.7|6080.5|6077.7|6081|6078.2|6080.5|6077.7|1
1613042670000|2021-02-11 11:24:30|6080.3|6077.5|6080.8|6078|6081|6078.2|6080.3|6077.5|1
1613042680000|2021-02-11 11:24:40|6081|6078.2|6081|6078.2|6081|6078.2|6081|6078.2|0
1613042690000|2021-02-11 11:24:50|6081.3|6078.5|6080.3|6077.5|6081.3|6078.5|6080.3|6077.5|32
1613042700000|2021-02-11 11:25:00|6080.7|6077.9|6081.3|6078.5|6081.3|6078.5|6080.7|6077.9|38
1613042710000|2021-02-11 11:25:10|6081|6078.2|6080.3|6077.5|6081|6078.2|6080.3|6077.5|79
1613042720000|2021-02-11 11:25:20|6080.8|6078|6080.8|6078|6080.8|6078|6080.3|6077.5|16
1613042730000|2021-02-11 11:25:30|6081|6078.2|6081.3|6078.5|6081.3|6078.5|6081|6078.2|0
1613042740000|2021-02-11 11:25:40|6081|6078.2|6081.3|6078.5|6081.3|6078.5|6080.5|6077.7|235
1613042750000|2021-02-11 11:25:50|6081.5|6078.7|6081|6078.2|6081.5|6078.7|6080.5|6077.7|0
1613042760000|2021-02-11 11:26:00|6080.8|6078|6080.8|6078|6080.8|6078|6080.5|6077.7|10
1613042770000|2021-02-11 11:26:10|6080.5|6077.7|6080.8|6078|6081.3|6078.5|6080.5|6077.7|1
1613042780000|2021-02-11 11:26:20|6080.5|6077.7|6080.5|6077.7|6081|6078.2|6080.3|6077.5|28
1613042790000|2021-02-11 11:26:30|6080|6077.2|6079.3|6076.5|6080|6077.2|6078.5|6075.7|16
1613042800000|2021-02-11 11:26:40|6079.5|6076.7|6079.5|6076.7|6079.5|6076.7|6079.5|6076.7|3
1613042810000|2021-02-11 11:26:50|6078.8|6076|6079.3|6076.5|6079.3|6076.5|6078.8|6076|16
1613042820000|2021-02-11 11:27:00|6079.5|6076.7|6079.3|6076.5|6079.8|6077|6079.3|6076.5|13
1613042830000|2021-02-11 11:27:10|6079.5|6076.7|6079.5|6076.7|6079.5|6076.7|6079.5|6076.7|18
1613042840000|2021-02-11 11:27:20|6079.3|6076.5|6079|6076.2|6079.3|6076.5|6079|6076.2|4
1613042850000|2021-02-11 11:27:30|6078.5|6075.7|6076.8|6074|6078.5|6075.7|6076.5|6073.7|174
1613042860000|2021-02-11 11:27:40|6076.5|6073.7|6076.5|6073.7|6076.5|6073.7|6076.5|6073.7|1
1613042870000|2021-02-11 11:27:50|6076.3|6073.5|6076.3|6073.5|6076.3|6073.5|6075.5|6072.7|49
1613042880000|2021-02-11 11:28:00|6076.5|6073.7|6076.8|6074|6076.8|6074|6076.5|6073.7|55
1613042890000|2021-02-11 11:28:10|||||||||3
1613042900000|2021-02-11 11:28:20|||||||||6
1613042910000|2021-02-11 11:28:30|||||||||3
1613042920000|2021-02-11 11:28:40|6076.5|6073.7|6076.5|6073.7|6076.5|6073.7|6076|6073.2|9
1613042930000|2021-02-11 11:28:50|||||||||4
1613042940000|2021-02-11 11:29:00|6076.3|6073.5|6076.5|6073.7|6076.5|6073.7|6076|6073.2|2
1613042950000|2021-02-11 11:29:10|6076|6073.2|6076.8|6074|6076.8|6074|6076|6073.2|4
1613042960000|2021-02-11 11:29:20|6076.5|6073.7|6076.5|6073.7|6076.5|6073.7|6076.3|6073.5|30
1613042970000|2021-02-11 11:29:30|6076|6073.2|6076|6073.2|6076|6073.2|6076|6073.2|4
1613042990000|2021-02-11 11:29:50|6076.5|6073.7|6076|6073.2|6076.5|6073.7|6076|6073.2|1
1613043000000|2021-02-11 11:30:00|6076.3|6073.5|6075|6072.2|6076.5|6073.7|6074.8|6072|39
1613043010000|2021-02-11 11:30:10|6075.3|6072.5|6074.8|6072|6075.5|6072.7|6074.8|6072|16
1613043020000|2021-02-11 11:30:20|6075.8|6073|6076.3|6073.5|6076.3|6073.5|6074.8|6072|34
1613043030000|2021-02-11 11:30:30|6076.5|6073.7|6076.5|6073.7|6076.5|6073.7|6076.5|6073.7|0
1613043050000|2021-02-11 11:30:50|||||||||4
1613043060000|2021-02-11 11:31:00|6076.8|6074|6076.8|6074|6076.8|6074|6076.8|6074|1
1613043070000|2021-02-11 11:31:10|6076.5|6073.7|6076.5|6073.7|6076.5|6073.7|6076.5|6073.7|0
1613043080000|2021-02-11 11:31:20|||||||||3
1613043120000|2021-02-11 11:32:00|6076|6073.2|6074.8|6072|6076|6073.2|6074.8|6072|11
1613043130000|2021-02-11 11:32:10|6074.5|6071.7|6074.3|6071.5|6074.8|6072|6073.5|6070.7|133
1613043140000|2021-02-11 11:32:20|6074.5|6071.7|6073.3|6070.5|6074.5|6071.7|6073.3|6070.5|29
1613043150000|2021-02-11 11:32:30|6072.8|6070|6071|6068.2|6072.8|6070|6071|6068.2|249
1613043160000|2021-02-11 11:32:40|6070.8|6068|6070.8|6068|6071.3|6068.5|6070.8|6068|95
1613043170000|2021-02-11 11:32:50|6069.8|6067|6070.5|6067.7|6070.5|6067.7|6069|6066.2|97
1613043180000|2021-02-11 11:33:00|6070.3|6067.5|6071|6068.2|6071|6068.2|6070.3|6067.5|94
1613043190000|2021-02-11 11:33:10|6070.8|6068|6069.8|6067|6071|6068.2|6069.8|6067|473
1613043200000|2021-02-11 11:33:20|6069.3|6066.5|6068.8|6066|6069.3|6066.5|6068.5|6065.7|30
1613043210000|2021-02-11 11:33:30|6069|6066.2|6069|6066.2|6069|6066.2|6069|6066.2|4
1613043220000|2021-02-11 11:33:40|6068.8|6066|6069.3|6066.5|6069.5|6066.7|6068.8|6066|12
1613043230000|2021-02-11 11:33:50|6069|6066.2|6069.5|6066.7|6069.5|6066.7|6068.8|6066|84
1613043240000|2021-02-11 11:34:00|||||||||5
1613043250000|2021-02-11 11:34:10|6070|6067.2|6070.8|6068|6071.3|6068.5|6070|6067.2|24
1613043260000|2021-02-11 11:34:20|6071|6068.2|6069.5|6066.7|6073.4|6070.5|6069.5|6066.7|192
1613043270000|2021-02-11 11:34:30|6069.3|6066.5|6069.3|6066.5|6069.8|6067|6069.3|6066.5|128
1613043280000|2021-02-11 11:34:40|6069.5|6066.7|6070.5|6067.7|6070.5|6067.7|6069.5|6066.7|13
1613043300000|2021-02-11 11:35:00|6070.2|6067.4|6069.5|6066.7|6070.2|6067.4|6069.5|6066.7|31
1613043310000|2021-02-11 11:35:10|6069.7|6066.9|6069.5|6066.7|6069.7|6066.9|6069.2|6066.4|3
1613043320000|2021-02-11 11:35:20|6069|6066.2|6070|6067.2|6070|6067.2|6069|6066.2|5
1613043330000|2021-02-11 11:35:30|6070.2|6067.4|6070.2|6067.4|6070.5|6067.7|6069.5|6066.7|19
1613043340000|2021-02-11 11:35:40|6070.5|6067.7|6070.2|6067.4|6070.5|6067.7|6070.2|6067.4|7
1613043360000|2021-02-11 11:36:00|6070.5|6067.7|6070.5|6067.7|6070.5|6067.7|6070.5|6067.7|1
1613043370000|2021-02-11 11:36:10|6070|6067.2|6070.2|6067.4|6070.5|6067.7|6069|6066.2|95
1613043380000|2021-02-11 11:36:20|6070.5|6067.7|6069.8|6067|6070.5|6067.7|6069.8|6067|53
1613043390000|2021-02-11 11:36:30|6069.5|6066.7|6068.2|6065.4|6070.2|6067.4|6068.2|6065.4|104
1613043400000|2021-02-11 11:36:40|||||||||2
1613043410000|2021-02-11 11:36:50|6068|6065.2|6065.2|6062.4|6068|6065.2|6064.8|6062|222
1613043420000|2021-02-11 11:37:00|6065.5|6062.7|6066|6063.2|6067|6064.2|6065.5|6062.7|46
1613043430000|2021-02-11 11:37:10|6065.8|6063|6065.8|6063|6066|6063.2|6065.8|6063|6
1613043440000|2021-02-11 11:37:20|6065.5|6062.7|6066.5|6063.7|6066.5|6063.7|6065.5|6062.7|5
1613043450000|2021-02-11 11:37:30|6066.3|6063.5|6066.2|6063.4|6066.3|6063.5|6065.5|6062.7|20
1613043460000|2021-02-11 11:37:40|6066.5|6063.7|6066.7|6063.9|6066.7|6063.9|6066.5|6063.7|1
1613043470000|2021-02-11 11:37:50|6066.5|6063.7|6066.5|6063.7|6066.5|6063.7|6066.2|6063.4|2
1613043480000|2021-02-11 11:38:00|6066.7|6063.9|6066.8|6064|6067.2|6064.4|6066.7|6063.9|3
1613043490000|2021-02-11 11:38:10|6066.5|6063.7|6066.5|6063.7|6066.5|6063.7|6066.5|6063.7|1
1613043500000|2021-02-11 11:38:20|||||||||3
1613043510000|2021-02-11 11:38:30|6066.7|6063.9|6067.2|6064.4|6067.2|6064.4|6066.7|6063.9|9
1613043520000|2021-02-11 11:38:40|6067.5|6064.7|6067.5|6064.7|6067.5|6064.7|6067.5|6064.7|2
1613043530000|2021-02-11 11:38:50|6067.2|6064.4|6069|6066.2|6069.5|6066.7|6067.2|6064.4|42
1613043540000|2021-02-11 11:39:00|6068.7|6065.9|6069.2|6066.4|6069.2|6066.4|6068.5|6065.7|9
1613043550000|2021-02-11 11:39:10|6069.5|6066.7|6069.5|6066.7|6069.5|6066.7|6069.2|6066.4|10
1613043560000|2021-02-11 11:39:20|6069.8|6067|6071|6068.2|6071.2|6068.4|6069.8|6067|34
1613043570000|2021-02-11 11:39:30|6071.2|6068.4|6072.2|6069.4|6072.2|6069.4|6071|6068.2|4
1613043580000|2021-02-11 11:39:40|6072.5|6069.7|6071.5|6068.7|6072.5|6069.7|6071.2|6068.4|15
1613043590000|2021-02-11 11:39:50|6072|6069.2|6072.5|6069.7|6072.7|6069.9|6072|6069.2|72
1613043600000|2021-02-11 11:40:00|6072|6069.2|6072.5|6069.7|6072.5|6069.7|6071.5|6068.7|5
1613043610000|2021-02-11 11:40:10|6072|6069.2|6072.5|6069.7|6072.5|6069.7|6072|6069.2|1
1613043620000|2021-02-11 11:40:20|6072.2|6069.4|6072.5|6069.7|6072.5|6069.7|6072.2|6069.4|16
1613043630000|2021-02-11 11:40:30|6072.2|6069.4|6072.5|6069.7|6072.5|6069.7|6072.2|6069.4|3
1613043640000|2021-02-11 11:40:40|||||||||5
1613043650000|2021-02-11 11:40:50|6073.5|6070.7|6075|6072.2|6075|6072.2|6073.5|6070.7|52
1613043660000|2021-02-11 11:41:00|6075.2|6072.4|6076.2|6073.4|6076.2|6073.4|6075.2|6072.4|48
1613043670000|2021-02-11 11:41:10|6076|6073.2|6076|6073.2|6076|6073.2|6076|6073.2|9
1613043680000|2021-02-11 11:41:20|6075|6072.2|6075|6072.2|6075|6072.2|6074.5|6071.7|7
1613043690000|2021-02-11 11:41:30|6074.7|6071.9|6076.8|6074|6076.8|6074|6074.7|6071.9|57
1613043700000|2021-02-11 11:41:40|6077.2|6074.4|6078.2|6075.4|6078.2|6075.4|6077.2|6074.4|15
1613043710000|2021-02-11 11:41:50|6077.7|6074.9|6078|6075.2|6078.2|6075.4|6077.7|6074.9|1
1613043720000|2021-02-11 11:42:00|6077.8|6075|6079.5|6076.7|6079.5|6076.7|6077.5|6074.7|54
1613043730000|2021-02-11 11:42:10|6079.8|6077|6080.2|6077.4|6080.2|6077.4|6079.5|6076.7|12
1613043740000|2021-02-11 11:42:20|6079.8|6077|6079|6076.2|6079.8|6077|6079|6076.2|34
1613043750000|2021-02-11 11:42:30|6079.2|6076.4|6079.8|6077|6079.8|6077|6079.2|6076.4|8
1613043760000|2021-02-11 11:42:40|6079.5|6076.7|6080.5|6077.7|6080.5|6077.7|6079.5|6076.7|157
1613043770000|2021-02-11 11:42:50|6080|6077.2|6079.8|6077|6080|6077.2|6079.5|6076.7|25
1613043780000|2021-02-11 11:43:00|6079.5|6076.7|6080|6077.2|6080.2|6077.4|6079.5|6076.7|4
1613043790000|2021-02-11 11:43:10|6080.2|6077.4|6080.5|6077.7|6081|6078.2|6079.7|6076.9|602
1613043800000|2021-02-11 11:43:20|6080.7|6077.9|6082.2|6079.4|6082.5|6079.7|6080.5|6077.7|71
1613043810000|2021-02-11 11:43:30|6082|6079.2|6082.2|6079.4|6082.2|6079.4|6082|6079.2|8
1613043820000|2021-02-11 11:43:40|6082|6079.2|6081.7|6078.9|6082.2|6079.4|6081.5|6078.7|11
1613043830000|2021-02-11 11:43:50|6081.5|6078.7|6081.5|6078.7|6081.7|6078.9|6081.5|6078.7|0
1613043840000|2021-02-11 11:44:00|6081.7|6078.9|6081.2|6078.4|6082|6079.2|6081.2|6078.4|81
1613043850000|2021-02-11 11:44:10|6081.5|6078.7|6081.5|6078.7|6081.5|6078.7|6081.5|6078.7|0
1613043860000|2021-02-11 11:44:20|6081|6078.2|6080.5|6077.7|6081|6078.2|6080.5|6077.7|6
1613043870000|2021-02-11 11:44:30|6080|6077.2|6080.2|6077.4|6080.5|6077.7|6080|6077.2|1
1613043880000|2021-02-11 11:44:40|6080.5|6077.7|6079.5|6076.7|6080.5|6077.7|6079.5|6076.7|16
1613043890000|2021-02-11 11:44:50|||||||||3
1613043900000|2021-02-11 11:45:00|6079.3|6076.5|6079.5|6076.7|6079.8|6077|6079|6076.2|7
1613043920000|2021-02-11 11:45:20|6079.3|6076.5|6077.8|6075|6079.3|6076.5|6077.8|6075|7
1613043930000|2021-02-11 11:45:30|6077.5|6074.7|6079|6076.2|6079|6076.2|6077.5|6074.7|1
1613043940000|2021-02-11 11:45:40|6079.2|6076.4|6080.5|6077.7|6080.5|6077.7|6079.2|6076.4|17
1613043950000|2021-02-11 11:45:50|6080.2|6077.4|6080|6077.2|6080.2|6077.4|6079.5|6076.7|1
1613043960000|2021-02-11 11:46:00|6080.2|6077.4|6080.5|6077.7|6080.5|6077.7|6080.2|6077.4|1
1613043970000|2021-02-11 11:46:10|6080.8|6078|6080|6077.2|6080.8|6078|6080|6077.2|5
1613043980000|2021-02-11 11:46:20|6079.8|6077|6080|6077.2|6080.5|6077.7|6079.8|6077|2
1613043990000|2021-02-11 11:46:30|6080.3|6077.5|6080.5|6077.7|6080.5|6077.7|6080.3|6077.5|0
1613044000000|2021-02-11 11:46:40|6080|6077.2|6079.5|6076.7|6080|6077.2|6079.5|6076.7|8
1613044020000|2021-02-11 11:47:00|6079.8|6077|6080.2|6077.4|6080.2|6077.4|6079.8|6077|1
1613044030000|2021-02-11 11:47:10|6080.5|6077.7|6081.8|6079|6082.2|6079.4|6080|6077.2|722
1613044040000|2021-02-11 11:47:20|6081.5|6078.7|6080.5|6077.7|6082.2|6079.4|6080.2|6077.4|217
1613044050000|2021-02-11 11:47:30|6080.7|6077.9|6081.2|6078.4|6081.2|6078.4|6080.7|6077.9|1
1613044060000|2021-02-11 11:47:40|6081.7|6078.9|6082|6079.2|6082.2|6079.4|6081.7|6078.9|7
1613044080000|2021-02-11 11:48:00|6081.7|6078.9|6083|6080.2|6083|6080.2|6081.7|6078.9|30
1613044090000|2021-02-11 11:48:10|||||||||17
1613044110000|2021-02-11 11:48:30|6083.2|6080.4|6083|6080.2|6083.2|6080.4|6082.7|6079.9|5
1613044120000|2021-02-11 11:48:40|6083.2|6080.4|6083.2|6080.4|6083.2|6080.4|6083.2|6080.4|19
1613044130000|2021-02-11 11:48:50|6084.7|6081.9|6084|6081.2|6084.7|6081.9|6084|6081.2|28
1613044140000|2021-02-11 11:49:00|6084.2|6081.4|6084.2|6081.4|6085|6082.2|6084|6081.2|10
1613044150000|2021-02-11 11:49:10|6084|6081.2|6085|6082.2|6085|6082.2|6084|6081.2|5
1613044160000|2021-02-11 11:49:20|6084.7|6081.9|6084.7|6081.9|6085|6082.2|6084.2|6081.4|22
1613044170000|2021-02-11 11:49:30|6085|6082.2|6085|6082.2|6085|6082.2|6085|6082.2|0
1613044180000|2021-02-11 11:49:40|6085.2|6082.4|6085.7|6082.9|6085.7|6082.9|6085.2|6082.4|6
1613044190000|2021-02-11 11:49:50|6085.2|6082.4|6085.2|6082.4|6085.5|6082.7|6085.2|6082.4|3
1613044200000|2021-02-11 11:50:00|6085.5|6082.7|6085.2|6082.4|6085.5|6082.7|6085.2|6082.4|2
1613044210000|2021-02-11 11:50:10|6085.5|6082.7|6088|6085.2|6088|6085.2|6085.5|6082.7|87
1613044220000|2021-02-11 11:50:20|6087.7|6084.9|6087.7|6084.9|6088|6085.2|6087.2|6084.4|9
1613044230000|2021-02-11 11:50:30|6088|6085.2|6088|6085.2|6088|6085.2|6088|6085.2|0
1613044240000|2021-02-11 11:50:40|6088.7|6085.9|6088.5|6085.7|6089|6086.2|6088.2|6085.4|33
1613044250000|2021-02-11 11:50:50|6088.7|6085.9|6088.2|6085.4|6089|6086.2|6088.2|6085.4|14
1613044260000|2021-02-11 11:51:00|6088|6085.2|6087.5|6084.7|6088|6085.2|6087.2|6084.4|15
1613044270000|2021-02-11 11:51:10|6088|6085.2|6087|6084.2|6088|6085.2|6087|6084.2|10
1613044280000|2021-02-11 11:51:20|6086.7|6083.9|6084.2|6081.4|6087|6084.2|6084.2|6081.4|1165
1613044290000|2021-02-11 11:51:30|6084|6081.2|6084.7|6081.9|6085|6082.2|6083.2|6080.4|53
1613044300000|2021-02-11 11:51:40|6084.5|6081.7|6084.5|6081.7|6084.5|6081.7|6084.5|6081.7|0
1613044320000|2021-02-11 11:52:00|6084.7|6081.9|6085.2|6082.4|6085.2|6082.4|6084.7|6081.9|5
1613044330000|2021-02-11 11:52:10|6086|6083.2|6086.2|6083.4|6086.2|6083.4|6085.7|6082.9|15
1613044340000|2021-02-11 11:52:20|6085.7|6082.9|6086.2|6083.4|6086.2|6083.4|6085.7|6082.9|1
1613044350000|2021-02-11 11:52:30|6088|6085.2|6087.7|6084.9|6088|6085.2|6087.5|6084.7|157
1613044360000|2021-02-11 11:52:40|6087.2|6084.4|6088|6085.2|6088|6085.2|6087.2|6084.4|0
1613044370000|2021-02-11 11:52:50|6087.2|6084.4|6087.7|6084.9|6087.7|6084.9|6087.2|6084.4|15
1613044380000|2021-02-11 11:53:00|6088|6085.2|6087.7|6084.9|6088|6085.2|6087.5|6084.7|3
1613044390000|2021-02-11 11:53:10|6087.2|6084.4|6087.2|6084.4|6087.5|6084.7|6087.2|6084.4|1
1613044410000|2021-02-11 11:53:30|6087|6084.2|6087.5|6084.7|6087.5|6084.7|6087|6084.2|19
1613044420000|2021-02-11 11:53:40|6087.2|6084.4|6087.5|6084.7|6087.7|6084.9|6087.2|6084.4|3
1613044430000|2021-02-11 11:53:50|6086|6083.2|6087|6084.2|6087|6084.2|6085.7|6082.9|17
1613044440000|2021-02-11 11:54:00|6086.7|6083.9|6087.7|6084.9|6087.7|6084.9|6086.7|6083.9|26
1613044450000|2021-02-11 11:54:10|6088|6085.2|6087.7|6084.9|6088|6085.2|6087.5|6084.7|11
1613044460000|2021-02-11 11:54:20|6088|6085.2|6087|6084.2|6088|6085.2|6086.7|6083.9|7
1613044470000|2021-02-11 11:54:30|||||||||1
1613044480000|2021-02-11 11:54:40|6086.7|6083.9|6085.5|6082.7|6086.7|6083.9|6085.5|6082.7|5
1613044490000|2021-02-11 11:54:50|6085.7|6082.9|6086.5|6083.7|6086.5|6083.7|6085.7|6082.9|2
1613044500000|2021-02-11 11:55:00|6086|6083.2|6085.7|6082.9|6086|6083.2|6085.7|6082.9|2
1613044520000|2021-02-11 11:55:20|6085.2|6082.4|6085.2|6082.4|6085.2|6082.4|6085.2|6082.4|0
1613044530000|2021-02-11 11:55:30|6085|6082.2|6085.7|6082.9|6086|6083.2|6085|6082.2|6
1613044540000|2021-02-11 11:55:40|6085.5|6082.7|6085|6082.2|6085.5|6082.7|6085|6082.2|1
1613044550000|2021-02-11 11:55:50|6084.7|6081.9|6085|6082.2|6085|6082.2|6084.7|6081.9|1
1613044560000|2021-02-11 11:56:00|6084.7|6081.9|6084|6081.2|6084.7|6081.9|6084|6081.2|4
1613044580000|2021-02-11 11:56:20|6084.2|6081.4|6085|6082.2|6085|6082.2|6084.2|6081.4|1
1613044590000|2021-02-11 11:56:30|6084.7|6081.9|6085|6082.2|6085|6082.2|6084.7|6081.9|0
1613044620000|2021-02-11 11:57:00|6084.7|6081.9|6084.7|6081.9|6084.7|6081.9|6084.7|6081.9|5
1613044630000|2021-02-11 11:57:10|6085|6082.2|6085|6082.2|6085|6082.2|6085|6082.2|1
1613044640000|2021-02-11 11:57:20|||||||||1
1613044650000|2021-02-11 11:57:30|6085.2|6082.4|6085.7|6082.9|6085.7|6082.9|6085.2|6082.4|11
1613044660000|2021-02-11 11:57:40|6086|6083.2|6085.7|6082.9|6086|6083.2|6085.7|6082.9|7
1613044670000|2021-02-11 11:57:50|6085.2|6082.4|6085.2|6082.4|6085.2|6082.4|6085.2|6082.4|2
1613044680000|2021-02-11 11:58:00|6085.5|6082.7|6085.2|6082.4|6085.5|6082.7|6085.2|6082.4|1
1613044710000|2021-02-11 11:58:30|6084.7|6081.9|6084.2|6081.4|6085|6082.2|6084.2|6081.4|9
1613044720000|2021-02-11 11:58:40|6084.5|6081.7|6084.2|6081.4|6084.5|6081.7|6084.2|6081.4|3
1613044730000|2021-02-11 11:58:50|6085|6082.2|6083.5|6080.7|6085|6082.2|6083.5|6080.7|15
1613044740000|2021-02-11 11:59:00|6083.7|6080.9|6083.7|6080.9|6083.7|6080.9|6083.7|6080.9|0
1613044750000|2021-02-11 11:59:10|6084|6081.2|6083.7|6080.9|6084|6081.2|6083.7|6080.9|0
1613044760000|2021-02-11 11:59:20|6083.2|6080.4|6083.2|6080.4|6083.2|6080.4|6083.2|6080.4|59
1613044770000|2021-02-11 11:59:30|6083.7|6080.9|6084|6081.2|6084|6081.2|6083.7|6080.9|4
1613044780000|2021-02-11 11:59:40|6083.7|6080.9|6084|6081.2|6084|6081.2|6083.7|6080.9|4
1613044790000|2021-02-11 11:59:50|6084.2|6081.4|6085|6082.2|6085.2|6082.4|6084.2|6081.4|3
1613044800000|2021-02-11 12:00:00|6084.7|6081.9|6085.7|6082.9|6085.7|6082.9|6084.2|6081.4|52
1613044810000|2021-02-11 12:00:10|6086.2|6083.4|6086.2|6083.4|6086.2|6083.4|6086.2|6083.4|71
1613044830000|2021-02-11 12:00:30|||||||||2
1613044840000|2021-02-11 12:00:40|6085.2|6082.4|6084.7|6081.9|6085.2|6082.4|6084.7|6081.9|8
1613044850000|2021-02-11 12:00:50|6084.5|6081.7|6084.7|6081.9|6084.7|6081.9|6084.2|6081.4|11
1613044860000|2021-02-11 12:01:00|6084.2|6081.4|6084.2|6081.4|6085|6082.2|6084.2|6081.4|20
1613044870000|2021-02-11 12:01:10|6083.2|6080.4|6084|6081.2|6084|6081.2|6083.2|6080.4|16
1613044880000|2021-02-11 12:01:20|||||||||1
1613044890000|2021-02-11 12:01:30|6084.2|6081.4|6084.2|6081.4|6084.2|6081.4|6084.2|6081.4|0
1613044900000|2021-02-11 12:01:40|6084|6081.2|6084|6081.2|6084|6081.2|6084|6081.2|0
1613044910000|2021-02-11 12:01:50|6083.7|6080.9|6084.2|6081.4|6084.2|6081.4|6083.2|6080.4|9
1613044920000|2021-02-11 12:02:00|6083.7|6080.9|6083.2|6080.4|6083.7|6080.9|6083.2|6080.4|21
1613044930000|2021-02-11 12:02:10|6083.7|6080.9|6083.7|6080.9|6083.7|6080.9|6083.7|6080.9|14
1613044940000|2021-02-11 12:02:20|6083.2|6080.4|6083.5|6080.7|6083.5|6080.7|6083.2|6080.4|0
1613044950000|2021-02-11 12:02:30|6083.2|6080.4|6083.2|6080.4|6083.2|6080.4|6083.2|6080.4|10
1613044970000|2021-02-11 12:02:50|6083|6080.2|6083.2|6080.4|6083.2|6080.4|6082.2|6079.4|5
1613044980000|2021-02-11 12:03:00|6083|6080.2|6083|6080.2|6083|6080.2|6083|6080.2|0
1613044990000|2021-02-11 12:03:10|6082.5|6079.7|6081.7|6078.9|6082.5|6079.7|6081.7|6078.9|5
1613045000000|2021-02-11 12:03:20|6081.5|6078.7|6081.5|6078.7|6081.7|6078.9|6081.2|6078.4|8
1613045010000|2021-02-11 12:03:30|6081.2|6078.4|6081.5|6078.7|6081.5|6078.7|6081|6078.2|22
1613045020000|2021-02-11 12:03:40|6082|6079.2|6082|6079.2|6082|6079.2|6082|6079.2|4
1613045030000|2021-02-11 12:03:50|6081.7|6078.9|6082|6079.2|6082|6079.2|6081.7|6078.9|13
1613045040000|2021-02-11 12:04:00|6082.2|6079.4|6082.5|6079.7|6082.5|6079.7|6082.2|6079.4|5
1613045050000|2021-02-11 12:04:10|6082.2|6079.4|6083|6080.2|6083|6080.2|6082.2|6079.4|3
1613045060000|2021-02-11 12:04:20|6082.7|6079.9|6082.7|6079.9|6083|6080.2|6082.7|6079.9|2
1613045070000|2021-02-11 12:04:30|6083|6080.2|6083|6080.2|6083|6080.2|6083|6080.2|0
1613045090000|2021-02-11 12:04:50|||||||||1
1613045110000|2021-02-11 12:05:10|6083.2|6080.4|6083.7|6080.9|6083.7|6080.9|6083.2|6080.4|7
1613045130000|2021-02-11 12:05:30|6084|6081.2|6084|6081.2|6084|6081.2|6083.2|6080.4|6
1613045140000|2021-02-11 12:05:40|6083.7|6080.9|6083.7|6080.9|6083.7|6080.9|6083.7|6080.9|1
1613045150000|2021-02-11 12:05:50|6084|6081.2|6083.7|6080.9|6084|6081.2|6083.7|6080.9|0
1613045170000|2021-02-11 12:06:10|6083.2|6080.4|6084.2|6081.4|6084.2|6081.4|6083.2|6080.4|4
1613045190000|2021-02-11 12:06:30|6084|6081.2|6084.2|6081.4|6084.2|6081.4|6084|6081.2|2
1613045210000|2021-02-11 12:06:50|6084.7|6081.9|6085|6082.2|6085.2|6082.4|6084.7|6081.9|21
1613045220000|2021-02-11 12:07:00|6085.2|6082.4|6084.7|6081.9|6085.2|6082.4|6084.7|6081.9|0
1613045240000|2021-02-11 12:07:20|6085|6082.2|6084.7|6081.9|6085|6082.2|6084.7|6081.9|15
1613045250000|2021-02-11 12:07:30|6085|6082.2|6085|6082.2|6085|6082.2|6085|6082.2|1
1613045260000|2021-02-11 12:07:40|6084.7|6081.9|6084|6081.2|6084.7|6081.9|6084|6081.2|46
1613045270000|2021-02-11 12:07:50|6084.2|6081.4|6084.5|6081.7|6085|6082.2|6084.2|6081.4|8
1613045280000|2021-02-11 12:08:00|6084.7|6081.9|6084.2|6081.4|6084.7|6081.9|6084.2|6081.4|5
1613045300000|2021-02-11 12:08:20|6083.7|6080.9|6083.2|6080.4|6083.7|6080.9|6083.2|6080.4|11
1613045310000|2021-02-11 12:08:30|6083|6080.2|6083|6080.2|6083|6080.2|6082.2|6079.4|18
1613045320000|2021-02-11 12:08:40|6082|6079.2|6081.2|6078.4|6082|6079.2|6081.2|6078.4|1454
1613045330000|2021-02-11 12:08:50|6080.2|6077.4|6078.7|6075.9|6080.2|6077.4|6078.2|6075.4|210
1613045340000|2021-02-11 12:09:00|6079.2|6076.4|6078.2|6075.4|6079.2|6076.4|6078.2|6075.4|10
1613045350000|2021-02-11 12:09:10|6078|6075.2|6077.2|6074.4|6078|6075.2|6077.2|6074.4|4
1613045360000|2021-02-11 12:09:20|6076.7|6073.9|6076.2|6073.4|6076.7|6073.9|6076.2|6073.4|116
1613045370000|2021-02-11 12:09:30|6075.7|6072.9|6076|6073.2|6076.2|6073.4|6075.5|6072.7|9
1613045380000|2021-02-11 12:09:40|6075.7|6072.9|6077.2|6074.4|6077.2|6074.4|6075|6072.2|192
1613045390000|2021-02-11 12:09:50|6076.7|6073.9|6076.7|6073.9|6076.7|6073.9|6076.2|6073.4|4
1613045400000|2021-02-11 12:10:00|6077|6074.2|6077.7|6074.9|6078.2|6075.4|6077|6074.2|0
1613045410000|2021-02-11 12:10:10|6078.2|6075.4|6078.5|6075.7|6078.5|6075.7|6077.7|6074.9|11
1613045420000|2021-02-11 12:10:20|6078.7|6075.9|6078.7|6075.9|6079.2|6076.4|6078.7|6075.9|1
1613045430000|2021-02-11 12:10:30|6079|6076.2|6079|6076.2|6079|6076.2|6079|6076.2|0
1613045440000|2021-02-11 12:10:40|6079.2|6076.4|6079|6076.2|6079.2|6076.4|6079|6076.2|100
1613045450000|2021-02-11 12:10:50|6078.7|6075.9|6077.7|6074.9|6079.8|6076.4|6077.5|6074.7|62
1613045460000|2021-02-11 12:11:00|6078|6075.2|6077.5|6074.7|6078|6075.2|6077.5|6074.7|0
1613045470000|2021-02-11 12:11:10|6077.7|6074.9|6078|6075.2|6078|6075.2|6077.7|6074.9|2
1613045480000|2021-02-11 12:11:20|6077.5|6074.7|6077.5|6074.7|6077.5|6074.7|6077.5|6074.7|0
1613045500000|2021-02-11 12:11:40|||||||||1
1613045510000|2021-02-11 12:11:50|6078|6075.2|6078|6075.2|6078|6075.2|6078|6075.2|2
1613045520000|2021-02-11 12:12:00|6077.7|6074.9|6077.5|6074.7|6077.7|6074.9|6077.5|6074.7|0
1613045540000|2021-02-11 12:12:20|6077.7|6074.9|6079|6076.2|6079|6076.2|6077.7|6074.9|3
1613045550000|2021-02-11 12:12:30|6079.5|6076.7|6079.5|6076.7|6079.5|6076.7|6079.5|6076.7|0
1613045560000|2021-02-11 12:12:40|6079.7|6076.9|6079.7|6076.9|6080|6077.2|6079.7|6076.9|1
1613045570000|2021-02-11 12:12:50|6080|6077.2|6079.7|6076.9|6080|6077.2|6079.7|6076.9|0
1613045580000|2021-02-11 12:13:00|6079.5|6076.7|6080.2|6077.4|6080.2|6077.4|6079.5|6076.7|1
1613045590000|2021-02-11 12:13:10|6080.5|6077.7|6080.5|6077.7|6080.5|6077.7|6080.5|6077.7|0
1613045600000|2021-02-11 12:13:20|6080.2|6077.4|6079|6076.2|6080.2|6077.4|6079|6076.2|19
1613045610000|2021-02-11 12:13:30|6079.2|6076.4|6079.5|6076.7|6079.5|6076.7|6079.2|6076.4|1
1613045620000|2021-02-11 12:13:40|6079.7|6076.9|6080|6077.2|6080|6077.2|6079.7|6076.9|3
1613045630000|2021-02-11 12:13:50|6080.5|6077.7|6082.5|6079.7|6082.5|6079.7|6080.5|6077.7|17
1613045640000|2021-02-11 12:14:00|6082.7|6079.9|6082.5|6079.7|6082.7|6079.9|6082.5|6079.7|0
1613045650000|2021-02-11 12:14:10|6083|6080.2|6082.5|6079.7|6083.5|6080.7|6082.5|6079.7|13
1613045660000|2021-02-11 12:14:20|6082|6079.2|6082|6079.2|6082|6079.2|6082|6079.2|4
1613045670000|2021-02-11 12:14:30|6082.2|6079.4|6082.2|6079.4|6082.2|6079.4|6082.2|6079.4|0
1613045680000|2021-02-11 12:14:40|6082.5|6079.7|6082|6079.2|6082.5|6079.7|6082|6079.2|3
1613045690000|2021-02-11 12:14:50|6082.5|6079.7|6082.5|6079.7|6082.5|6079.7|6082.5|6079.7|3
1613045700000|2021-02-11 12:15:00|6082.2|6079.4|6082|6079.2|6082.2|6079.4|6082|6079.2|2
1613045710000|2021-02-11 12:15:10|6082.2|6079.4|6081|6078.2|6082.2|6079.4|6081|6078.2|7
1613045730000|2021-02-11 12:15:30|6081.2|6078.4|6081.5|6078.7|6081.5|6078.7|6081.2|6078.4|26
1613045740000|2021-02-11 12:15:40|6081.7|6078.9|6082.5|6079.7|6082.5|6079.7|6081.7|6078.9|0
1613045750000|2021-02-11 12:15:50|6082|6079.2|6080|6077.2|6082|6079.2|6079.7|6076.9|23
1613045760000|2021-02-11 12:16:00|6080.2|6077.4|6080|6077.2|6080.5|6077.7|6080|6077.2|1
1613045770000|2021-02-11 12:16:10|6080.2|6077.4|6080.7|6077.9|6081.5|6078.7|6080.2|6077.4|7
1613045780000|2021-02-11 12:16:20|6080.2|6077.4|6080.2|6077.4|6080.2|6077.4|6080.2|6077.4|0
1613045790000|2021-02-11 12:16:30|6080|6077.2|6080.5|6077.7|6080.5|6077.7|6080|6077.2|0
1613045810000|2021-02-11 12:16:50|||||||||6
1613045820000|2021-02-11 12:17:00|6080.2|6077.4|6080|6077.2|6080.2|6077.4|6080|6077.2|5
1613045840000|2021-02-11 12:17:20|6080.5|6077.7|6080.2|6077.4|6080.5|6077.7|6080.2|6077.4|3
1613045850000|2021-02-11 12:17:30|6080|6077.2|6080.5|6077.7|6080.5|6077.7|6080|6077.2|0
1613045860000|2021-02-11 12:17:40|6081|6078.2|6081.5|6078.7|6081.5|6078.7|6081|6078.2|3
1613045870000|2021-02-11 12:17:50|6081|6078.2|6081.2|6078.4|6081.5|6078.7|6080.7|6077.9|191
1613045880000|2021-02-11 12:18:00|6081|6078.2|6081.5|6078.7|6081.5|6078.7|6081|6078.2|1
1613045890000|2021-02-11 12:18:10|6082.2|6079.4|6082.2|6079.4|6082.2|6079.4|6082.2|6079.4|298
1613045900000|2021-02-11 12:18:20|6082.5|6079.7|6081.7|6078.9|6082.5|6079.7|6081.7|6078.9|2
1613045910000|2021-02-11 12:18:30|6082|6079.2|6081.5|6078.7|6082|6079.2|6081.5|6078.7|5
1613045930000|2021-02-11 12:18:50|6082|6079.2|6082|6079.2|6082|6079.2|6082|6079.2|0
1613045940000|2021-02-11 12:19:00|||||||||1
1613045950000|2021-02-11 12:19:10|6082.2|6079.4|6082|6079.2|6082.2|6079.4|6082|6079.2|0
1613045970000|2021-02-11 12:19:30|6082.2|6079.4|6083.5|6080.7|6083.5|6080.7|6082.2|6079.4|12
1613045980000|2021-02-11 12:19:40|6083.7|6080.9|6085.5|6082.7|6085.5|6082.7|6083.7|6080.9|10
1613046000000|2021-02-11 12:20:00|6084.7|6081.9|6084.7|6081.9|6085|6082.2|6084.7|6081.9|2
1613046020000|2021-02-11 12:20:20|6084.5|6081.7|6084.7|6081.9|6084.7|6081.9|6084.5|6081.7|52
1613046030000|2021-02-11 12:20:30|6084.5|6081.7|6085.5|6082.7|6085.5|6082.7|6084.5|6081.7|4
1613046040000|2021-02-11 12:20:40|6086|6083.2|6086.7|6083.9|6087.7|6084.9|6086|6083.2|28
1613046050000|2021-02-11 12:20:50|6086.5|6083.7|6086.5|6083.7|6087.5|6084.7|6086.5|6083.7|16
1613046060000|2021-02-11 12:21:00|6087|6084.2|6086.7|6083.9|6087|6084.2|6086.7|6083.9|27
1613046070000|2021-02-11 12:21:10|6087|6084.2|6087|6084.2|6087.5|6084.7|6086.7|6083.9|3
1613046080000|2021-02-11 12:21:20|6087.2|6084.4|6087.5|6084.7|6087.5|6084.7|6087.2|6084.4|2
1613046090000|2021-02-11 12:21:30|6087.2|6084.4|6086.7|6083.9|6087.2|6084.4|6086.7|6083.9|7
1613046100000|2021-02-11 12:21:40|6086.5|6083.7|6086.5|6083.7|6086.5|6083.7|6086.5|6083.7|0
1613046120000|2021-02-11 12:22:00|6086.7|6083.9|6087.5|6084.7|6087.5|6084.7|6086.7|6083.9|11
1613046140000|2021-02-11 12:22:20|6087.2|6084.4|6087.2|6084.4|6087.2|6084.4|6087.2|6084.4|3
1613046150000|2021-02-11 12:22:30|6087|6084.2|6086.7|6083.9|6087|6084.2|6086.7|6083.9|0
1613046160000|2021-02-11 12:22:40|6086.5|6083.7|6086.5|6083.7|6086.5|6083.7|6086.5|6083.7|0
1613046180000|2021-02-11 12:23:00|6086.7|6083.9|6086.7|6083.9|6087|6084.2|6086.7|6083.9|7
1613046190000|2021-02-11 12:23:10|6087|6084.2|6087.2|6084.4|6087.5|6084.7|6087|6084.2|0
1613046200000|2021-02-11 12:23:20|6087.5|6084.7|6087.2|6084.4|6087.7|6084.9|6086.7|6083.9|6
1613046210000|2021-02-11 12:23:30|6087.5|6084.7|6087.5|6084.7|6087.5|6084.7|6087|6084.2|1
1613046240000|2021-02-11 12:24:00|6087.2|6084.4|6087.2|6084.4|6087.2|6084.4|6087.2|6084.4|2
1613046260000|2021-02-11 12:24:20|6086.7|6083.9|6087.2|6084.4|6087.2|6084.4|6086.7|6083.9|6
1613046270000|2021-02-11 12:24:30|6087.5|6084.7|6087.2|6084.4|6087.5|6084.7|6087.2|6084.4|3
1613046290000|2021-02-11 12:24:50|6086.7|6083.9|6087.2|6084.4|6087.2|6084.4|6086.7|6083.9|1
1613046300000|2021-02-11 12:25:00|6087.5|6084.7|6087.7|6084.9|6087.7|6084.9|6087.5|6084.7|1
1613046310000|2021-02-11 12:25:10|6088.7|6085.9|6088.2|6085.4|6088.7|6085.9|6087.7|6084.9|25
1613046320000|2021-02-11 12:25:20|6088.5|6085.7|6087.7|6084.9|6088.5|6085.7|6087.7|6084.9|1
1613046350000|2021-02-11 12:25:50|||||||||1
1613046360000|2021-02-11 12:26:00|6087.2|6084.4|6087.2|6084.4|6087.2|6084.4|6086.7|6083.9|15
1613046370000|2021-02-11 12:26:10|6087.7|6084.9|6087.7|6084.9|6087.7|6084.9|6087.7|6084.9|1
1613046400000|2021-02-11 12:26:40|6087.2|6084.4|6087|6084.2|6087.2|6084.4|6086.7|6083.9|14
1613046410000|2021-02-11 12:26:50|6086.7|6083.9|6086.7|6083.9|6086.7|6083.9|6086.7|6083.9|0
1613046420000|2021-02-11 12:27:00|||||||||1
1613046430000|2021-02-11 12:27:10|||||||||1
1613046440000|2021-02-11 12:27:20|6086.5|6083.7|6085.5|6082.7|6086.5|6083.7|6084.7|6081.9|28
1613046450000|2021-02-11 12:27:30|6085.7|6082.9|6086.2|6083.4|6086.5|6083.7|6085.7|6082.9|5
1613046460000|2021-02-11 12:27:40|6086.5|6083.7|6086.2|6083.4|6086.7|6083.9|6086.2|6083.4|5
1613046470000|2021-02-11 12:27:50|6086.7|6083.9|6086.2|6083.4|6086.7|6083.9|6086.2|6083.4|0
1613046480000|2021-02-11 12:28:00|6086.7|6083.9|6086.7|6083.9|6086.7|6083.9|6086.2|6083.4|4
1613046490000|2021-02-11 12:28:10|6087.2|6084.4|6087.5|6084.7|6087.7|6084.9|6087.2|6084.4|7
1613046510000|2021-02-11 12:28:30|6087.2|6084.4|6086.7|6083.9|6087.2|6084.4|6086.7|6083.9|0
1613046520000|2021-02-11 12:28:40|6087.2|6084.4|6087.2|6084.4|6087.7|6084.9|6087.2|6084.4|2
1613046530000|2021-02-11 12:28:50|6087.5|6084.7|6087.7|6084.9|6087.7|6084.9|6087.2|6084.4|0
1613046540000|2021-02-11 12:29:00|6087.2|6084.4|6087.2|6084.4|6087.7|6084.9|6087.2|6084.4|0
1613046550000|2021-02-11 12:29:10|6087.7|6084.9|6087.7|6084.9|6088.5|6085.7|6087.7|6084.9|11
1613046560000|2021-02-11 12:29:20|6087.2|6084.4|6086.7|6083.9|6087.2|6084.4|6086.7|6083.9|2
1613046590000|2021-02-11 12:29:50|6087|6084.2|6087.5|6084.7|6087.7|6084.9|6087|6084.2|12
1613046600000|2021-02-11 12:30:00|6087.7|6084.9|6087.5|6084.7|6087.7|6084.9|6087.2|6084.4|0
1613046610000|2021-02-11 12:30:10|6087.7|6084.9|6087.2|6084.4|6087.7|6084.9|6087.2|6084.4|8
1613046620000|2021-02-11 12:30:20|6087.7|6084.9|6087.2|6084.4|6087.7|6084.9|6087.2|6084.4|0
1613046630000|2021-02-11 12:30:30|6088|6085.2|6088.5|6085.7|6088.5|6085.7|6088|6085.2|6
1613046640000|2021-02-11 12:30:40|6088.7|6085.9|6088.7|6085.9|6088.7|6085.9|6088.7|6085.9|10
1613046650000|2021-02-11 12:30:50|6088.2|6085.4|6086.7|6083.9|6088.2|6085.4|6086.7|6083.9|17
1613046660000|2021-02-11 12:31:00|6086.5|6083.7|6087.2|6084.4|6087.2|6084.4|6086.5|6083.7|107
1613046670000|2021-02-11 12:31:10|6087|6084.2|6087.2|6084.4|6087.2|6084.4|6086.7|6083.9|0
1613046690000|2021-02-11 12:31:30|6086.7|6083.9|6087.7|6084.9|6087.7|6084.9|6086.7|6083.9|0
1613046700000|2021-02-11 12:31:40|6088.5|6085.7|6088.5|6085.7|6088.5|6085.7|6088.2|6085.4|3
1613046710000|2021-02-11 12:31:50|6088.2|6085.4|6088.5|6085.7|6088.7|6085.9|6088.2|6085.4|1
1613046720000|2021-02-11 12:32:00|6088.2|6085.4|6086.7|6083.9|6088.2|6085.4|6086.7|6083.9|4
1613046730000|2021-02-11 12:32:10|6087.2|6084.4|6087.2|6084.4|6087.2|6084.4|6087.2|6084.4|3
1613046750000|2021-02-11 12:32:30|6087|6084.2|6087|6084.2|6087|6084.2|6086.7|6083.9|0
1613046760000|2021-02-11 12:32:40|6086.7|6083.9|6087.2|6084.4|6087.7|6084.9|6086.7|6083.9|3
1613046770000|2021-02-11 12:32:50|6086.7|6083.9|6086.7|6083.9|6087.2|6084.4|6086.7|6083.9|0
1613046780000|2021-02-11 12:33:00|||||||||1
1613046790000|2021-02-11 12:33:10|6085.7|6082.9|6085.5|6082.7|6085.7|6082.9|6085.5|6082.7|7
1613046800000|2021-02-11 12:33:20|6085.7|6082.9|6085.7|6082.9|6085.7|6082.9|6085.7|6082.9|10
1613046810000|2021-02-11 12:33:30|6085.2|6082.4|6084.7|6081.9|6085.2|6082.4|6084.7|6081.9|6
1613046820000|2021-02-11 12:33:40|6085|6082.2|6085.5|6082.7|6085.5|6082.7|6085|6082.2|6
1613046830000|2021-02-11 12:33:50|6085.2|6082.4|6085.2|6082.4|6085.5|6082.7|6085.2|6082.4|1
1613046840000|2021-02-11 12:34:00|6085.5|6082.7|6086.2|6083.4|6086.5|6083.7|6085.5|6082.7|4
1613046870000|2021-02-11 12:34:30|6086.5|6083.7|6086.7|6083.9|6086.7|6083.9|6085.7|6082.9|8
1613046890000|2021-02-11 12:34:50|||||||||4
1613046900000|2021-02-11 12:35:00|6086.5|6083.7|6086.2|6083.4|6086.5|6083.7|6086.2|6083.4|7
1613046910000|2021-02-11 12:35:10|6086.5|6083.7|6086.7|6083.9|6086.7|6083.9|6085.7|6082.9|423
1613046920000|2021-02-11 12:35:20|6087|6084.2|6086.7|6083.9|6087|6084.2|6086.7|6083.9|0
1613046940000|2021-02-11 12:35:40|6087|6084.2|6087.5|6084.7|6087.5|6084.7|6087|6084.2|13
1613046950000|2021-02-11 12:35:50|6087.2|6084.4|6087.2|6084.4|6087.5|6084.7|6087.2|6084.4|1
1613046960000|2021-02-11 12:36:00|6087.5|6084.7|6088.2|6085.4|6088.5|6085.7|6087.5|6084.7|4
1613046970000|2021-02-11 12:36:10|||||||||10
1613046980000|2021-02-11 12:36:20|6088.7|6085.9|6088|6085.2|6088.7|6085.9|6088|6085.2|1
1613046990000|2021-02-11 12:36:30|6087.7|6084.9|6087.7|6084.9|6087.7|6084.9|6087.7|6084.9|0
1613047000000|2021-02-11 12:36:40|6088|6085.2|6088.2|6085.4|6088.2|6085.4|6088|6085.2|4
1613047010000|2021-02-11 12:36:50|6088|6085.2|6087.7|6084.9|6088|6085.2|6087.7|6084.9|0
1613047020000|2021-02-11 12:37:00|6088.7|6085.9|6088.7|6085.9|6088.7|6085.9|6088.7|6085.9|61
1613047030000|2021-02-11 12:37:10|6088.2|6085.4|6087.7|6084.9|6088.2|6085.4|6087.7|6084.9|1
1613047040000|2021-02-11 12:37:20|6087.2|6084.4|6086.7|6083.9|6087.2|6084.4|6086.7|6083.9|0
1613047060000|2021-02-11 12:37:40|6086.5|6083.7|6086.5|6083.7|6086.5|6083.7|6086.5|6083.7|0
1613047080000|2021-02-11 12:38:00|6086.7|6083.9|6086.2|6083.4|6086.7|6083.9|6086.2|6083.4|7
1613047090000|2021-02-11 12:38:10|6085.7|6082.9|6085.7|6082.9|6085.7|6082.9|6085.7|6082.9|0
1613047130000|2021-02-11 12:38:50|6086.7|6083.9|6086.7|6083.9|6086.7|6083.9|6086.7|6083.9|12
1613047160000|2021-02-11 12:39:20|6085.7|6082.9|6085.7|6082.9|6085.7|6082.9|6085.7|6082.9|2
1613047170000|2021-02-11 12:39:30|6085.4|6082.6|6085.5|6082.7|6085.7|6082.9|6084.7|6081.9|2
1613047180000|2021-02-11 12:39:40|6085.2|6082.4|6084.7|6081.9|6085.2|6082.4|6084.7|6081.9|0
1613047190000|2021-02-11 12:39:50|||||||||19
1613047200000|2021-02-11 12:40:00|6084.2|6081.4|6084.2|6081.4|6084.2|6081.4|6084.2|6081.4|4
1613047210000|2021-02-11 12:40:10|6083.7|6080.9|6083.7|6080.9|6083.7|6080.9|6083.7|6080.9|1
1613047220000|2021-02-11 12:40:20|6084.2|6081.4|6084|6081.2|6084.2|6081.4|6084|6081.2|27
1613047230000|2021-02-11 12:40:30|6083.7|6080.9|6083.7|6080.9|6083.7|6080.9|6083.7|6080.9|0
1613047270000|2021-02-11 12:41:10|6084.7|6081.9|6085.4|6082.6|6085.7|6082.9|6084.7|6081.9|22
1613047280000|2021-02-11 12:41:20|6085.2|6082.4|6085.2|6082.4|6085.7|6082.9|6085.2|6082.4|0
1613047290000|2021-02-11 12:41:30|6085|6082.2|6084.7|6081.9|6085|6082.2|6084.7|6081.9|11
1613047300000|2021-02-11 12:41:40|6084.2|6081.4|6083.7|6080.9|6084.4|6081.6|6083.7|6080.9|5
1613047320000|2021-02-11 12:42:00|6084.4|6081.6|6083.7|6080.9|6084.4|6081.6|6083.7|6080.9|9
1613047330000|2021-02-11 12:42:10|6083.9|6081.1|6083.9|6081.1|6083.9|6081.1|6083.9|6081.1|6
1613047340000|2021-02-11 12:42:20|6084.4|6081.6|6084.7|6081.9|6084.7|6081.9|6084.4|6081.6|2
1613047350000|2021-02-11 12:42:30|6084.4|6081.6|6083.7|6080.9|6084.7|6081.9|6083.7|6080.9|3
1613047360000|2021-02-11 12:42:40|||||||||11
1613047380000|2021-02-11 12:43:00|6084.2|6081.4|6084.2|6081.4|6084.2|6081.4|6084.2|6081.4|4
1613047390000|2021-02-11 12:43:10|6084.4|6081.6|6084.2|6081.4|6084.7|6081.9|6084.2|6081.4|0
1613047400000|2021-02-11 12:43:20|6084.4|6081.6|6084.5|6081.7|6084.7|6081.9|6084.4|6081.6|3
1613047410000|2021-02-11 12:43:30|6084.2|6081.4|6084.7|6081.9|6084.7|6081.9|6084.2|6081.4|1
1613047420000|2021-02-11 12:43:40|6084.2|6081.4|6084.7|6081.9|6084.7|6081.9|6084.2|6081.4|0
1613047430000|2021-02-11 12:43:50|6084.2|6081.4|6084.2|6081.4|6084.7|6081.9|6084.2|6081.4|1
1613047440000|2021-02-11 12:44:00|6084.4|6081.6|6084.7|6081.9|6084.7|6081.9|6084.4|6081.6|0
1613047450000|2021-02-11 12:44:10|6083.7|6080.9|6082.4|6079.6|6083.7|6080.9|6082.4|6079.6|46
1613047460000|2021-02-11 12:44:20|||||||||1
1613047470000|2021-02-11 12:44:30|6081.9|6079.1|6081.7|6078.9|6081.9|6079.1|6081.7|6078.9|3
1613047480000|2021-02-11 12:44:40|6082.4|6079.6|6082.4|6079.6|6082.4|6079.6|6082.4|6079.6|6
1613047490000|2021-02-11 12:44:50|6082.2|6079.4|6081.7|6078.9|6082.2|6079.4|6081.7|6078.9|5
1613047500000|2021-02-11 12:45:00|6082.4|6079.6|6081.7|6078.9|6082.4|6079.6|6081.7|6078.9|2
1613047510000|2021-02-11 12:45:10|6082.4|6079.6|6081.7|6078.9|6082.4|6079.6|6081.7|6078.9|4
1613047520000|2021-02-11 12:45:20|6081.4|6078.6|6081.7|6078.9|6081.9|6079.1|6081.4|6078.6|16
1613047530000|2021-02-11 12:45:30|6081.9|6079.1|6081.9|6079.1|6081.9|6079.1|6081.7|6078.9|0
1613047540000|2021-02-11 12:45:40|6081.7|6078.9|6080.4|6077.6|6081.7|6078.9|6079.7|6076.9|231
1613047550000|2021-02-11 12:45:50|6080.7|6077.9|6081.2|6078.4|6081.4|6078.6|6080.7|6077.9|2
1613047560000|2021-02-11 12:46:00|6081.4|6078.6|6081.7|6078.9|6081.7|6078.9|6081.4|6078.6|1
1613047570000|2021-02-11 12:46:10|||||||||2
1613047580000|2021-02-11 12:46:20|6080.7|6077.9|6080.7|6077.9|6080.7|6077.9|6080.7|6077.9|1
1613047590000|2021-02-11 12:46:30|6081.4|6078.6|6081.2|6078.4|6081.4|6078.6|6081.2|6078.4|9
1613047600000|2021-02-11 12:46:40|6080.7|6077.9|6080.7|6077.9|6080.9|6078.1|6080.7|6077.9|1
1613047610000|2021-02-11 12:46:50|6081.2|6078.4|6081.2|6078.4|6081.2|6078.4|6081.2|6078.4|0
1613047620000|2021-02-11 12:47:00|6080.7|6077.9|6080.7|6077.9|6080.7|6077.9|6080.7|6077.9|11
1613047630000|2021-02-11 12:47:10|6080.4|6077.6|6079.7|6076.9|6080.4|6077.6|6079.7|6076.9|5
1613047640000|2021-02-11 12:47:20|||||||||1
1613047650000|2021-02-11 12:47:30|||||||||3
1613047670000|2021-02-11 12:47:50|||||||||2
1613047690000|2021-02-11 12:48:10|6079.9|6077.1|6079.9|6077.1|6080.4|6077.6|6079.9|6077.1|110
1613047700000|2021-02-11 12:48:20|6080.2|6077.4|6080.2|6077.4|6080.2|6077.4|6079.7|6076.9|100
1613047710000|2021-02-11 12:48:30|6079.7|6076.9|6079.7|6076.9|6079.7|6076.9|6079.7|6076.9|0
1613047720000|2021-02-11 12:48:40|6079.9|6077.1|6079.7|6076.9|6080.2|6077.4|6079.7|6076.9|101
1613047730000|2021-02-11 12:48:50|6079.4|6076.6|6079|6076.2|6079.4|6076.6|6079|6076.2|7
1613047740000|2021-02-11 12:49:00|6078.7|6075.9|6079.2|6076.4|6079.2|6076.4|6078.7|6075.9|3
1613047750000|2021-02-11 12:49:10|6079.4|6076.6|6078.7|6075.9|6079.4|6076.6|6078.7|6075.9|1
1613047760000|2021-02-11 12:49:20|6079.2|6076.4|6078.7|6075.9|6079.7|6076.9|6078.7|6075.9|1
1613047770000|2021-02-11 12:49:30|6079.2|6076.4|6079.2|6076.4|6079.7|6076.9|6079.2|6076.4|3
1613047780000|2021-02-11 12:49:40|6079.4|6076.6|6079.2|6076.4|6079.4|6076.6|6079.2|6076.4|10
1613047790000|2021-02-11 12:49:50|6079|6076.2|6078.7|6075.9|6079|6076.2|6078.7|6075.9|0
1613047800000|2021-02-11 12:50:00|6077.7|6074.9|6078|6075.2|6078|6075.2|6077.7|6074.9|6
1613047810000|2021-02-11 12:50:10|6077.7|6074.9|6077.7|6074.9|6077.7|6074.9|6077.7|6074.9|0
1613047820000|2021-02-11 12:50:20|6076.7|6073.9|6076.9|6074.1|6076.9|6074.1|6076.7|6073.9|5
1613047830000|2021-02-11 12:50:30|6077.2|6074.4|6076.7|6073.9|6077.4|6074.6|6076.7|6073.9|4
1613047840000|2021-02-11 12:50:40|6075.7|6072.9|6075.2|6072.4|6075.7|6072.9|6074.7|6071.9|7
1613047850000|2021-02-11 12:50:50|6075|6072.2|6077.4|6074.6|6079.5|6075.6|6074.7|6069.5|297
1613047860000|2021-02-11 12:51:00|6077.7|6074.9|6077.7|6074.9|6077.7|6074.9|6077.7|6074.9|0
1613047870000|2021-02-11 12:51:10|6077.4|6074.6|6077.2|6074.4|6077.7|6074.9|6077.2|6074.4|15
1613047880000|2021-02-11 12:51:20|6077|6074.2|6076.7|6073.9|6077|6074.2|6076.7|6073.9|0
1613047890000|2021-02-11 12:51:30|6076.4|6073.6|6076.4|6073.6|6076.4|6073.6|6076.4|6073.6|0
1613047900000|2021-02-11 12:51:40|6076.7|6073.9|6076.7|6073.9|6076.7|6073.9|6076.7|6073.9|6
1613047910000|2021-02-11 12:51:50|6076.2|6073.4|6075.7|6072.9|6076.4|6073.6|6075.7|6072.9|6
1613047920000|2021-02-11 12:52:00|6075.9|6073.1|6076.2|6073.4|6076.7|6073.9|6075.7|6072.9|52
1613047930000|2021-02-11 12:52:10|6076.4|6073.6|6075.7|6072.9|6076.7|6073.9|6075.7|6072.9|204
1613047940000|2021-02-11 12:52:20|6076.2|6073.4|6075.7|6072.9|6076.2|6073.4|6075.7|6072.9|12
1613047950000|2021-02-11 12:52:30|6076.2|6073.4|6076.2|6073.4|6076.4|6073.6|6075.7|6072.9|5
1613047960000|2021-02-11 12:52:40|6076.4|6073.6|6075.7|6072.9|6076.4|6073.6|6075.7|6072.9|1
1613047970000|2021-02-11 12:52:50|6076.2|6073.4|6076|6073.2|6076.2|6073.4|6076|6073.2|1
1613047980000|2021-02-11 12:53:00|6075.7|6072.9|6076.2|6073.4|6076.2|6073.4|6075.7|6072.9|3
1613047990000|2021-02-11 12:53:10|6076.4|6073.6|6076.2|6073.4|6076.4|6073.6|6076.2|6073.4|2
1613048010000|2021-02-11 12:53:30|6075.7|6072.9|6075.7|6072.9|6075.7|6072.9|6075.7|6072.9|18
1613048020000|2021-02-11 12:53:40|6075|6072.2|6074.2|6071.4|6075|6072.2|6074.2|6071.4|12
1613048030000|2021-02-11 12:53:50|6073.7|6070.9|6074.4|6071.6|6074.4|6071.6|6073.7|6070.9|14
1613048050000|2021-02-11 12:54:10|6074.7|6071.9|6073.7|6070.9|6074.7|6071.9|6073.7|6070.9|6
1613048080000|2021-02-11 12:54:40|6073.5|6070.7|6073.7|6070.9|6073.7|6070.9|6073|6070.2|18
1613048090000|2021-02-11 12:54:50|6073.2|6070.4|6073.4|6070.6|6073.4|6070.6|6073.2|6070.4|1
1613048100000|2021-02-11 12:55:00|6074|6071.2|6074.4|6071.6|6074.4|6071.6|6073.7|6070.9|17
1613048110000|2021-02-11 12:55:10|6074.2|6071.4|6073.7|6070.9|6074.4|6071.6|6073.7|6070.9|6
1613048140000|2021-02-11 12:55:40|6074.2|6071.4|6074.2|6071.4|6074.4|6071.6|6074.2|6071.4|2
1613048150000|2021-02-11 12:55:50|6074.4|6071.6|6074.4|6071.6|6074.4|6071.6|6074.4|6071.6|1
1613048160000|2021-02-11 12:56:00|6074.7|6071.9|6074.7|6071.9|6074.7|6071.9|6074.7|6071.9|0
1613048170000|2021-02-11 12:56:10|6074.2|6071.4|6074.2|6071.4|6074.2|6071.4|6074.2|6071.4|1
1613048180000|2021-02-11 12:56:20|6074.4|6071.6|6075.4|6072.6|6075.7|6072.9|6074.4|6071.6|15
1613048190000|2021-02-11 12:56:30|6075.7|6072.9|6075.7|6072.9|6076.2|6073.4|6075.7|6072.9|12
1613048200000|2021-02-11 12:56:40|||||||||1
1613048240000|2021-02-11 12:57:20|6074.7|6071.9|6074.2|6071.4|6074.7|6071.9|6073.7|6070.9|29
1613048260000|2021-02-11 12:57:40|6074.4|6071.6|6074.7|6071.9|6075.4|6072.6|6074.4|6071.6|7
1613048270000|2021-02-11 12:57:50|6074.9|6072.1|6074.9|6072.1|6074.9|6072.1|6074.7|6071.9|13
1613048280000|2021-02-11 12:58:00|6075.2|6072.4|6075.7|6072.9|6075.7|6072.9|6074.7|6071.9|2
1613048290000|2021-02-11 12:58:10|6075.2|6072.4|6075.2|6072.4|6075.7|6072.9|6075.2|6072.4|1
1613048300000|2021-02-11 12:58:20|6075.4|6072.6|6076.2|6073.4|6076.2|6073.4|6075.4|6072.6|3
1613048310000|2021-02-11 12:58:30|6076.7|6073.9|6075.7|6072.9|6076.7|6073.9|6075.7|6072.9|7
1613048330000|2021-02-11 12:58:50|6076.7|6073.9|6077.2|6074.4|6077.7|6074.9|6076.7|6073.9|50
1613048340000|2021-02-11 12:59:00|6077.4|6074.6|6077.7|6074.9|6077.7|6074.9|6077.4|6074.6|4
1613048350000|2021-02-11 12:59:10|6077.4|6074.6|6076.9|6074.1|6077.4|6074.6|6076.9|6074.1|12
1613048360000|2021-02-11 12:59:20|6077.4|6074.6|6077.7|6074.9|6077.7|6074.9|6077.2|6074.4|2
1613048370000|2021-02-11 12:59:30|6078.2|6075.4|6077.7|6074.9|6078.4|6075.6|6077.7|6074.9|79
1613048380000|2021-02-11 12:59:40|6078.7|6075.9|6078.7|6075.9|6078.7|6075.9|6078.7|6075.9|33
1613048390000|2021-02-11 12:59:50|6079.7|6076.9|6079.7|6076.9|6079.7|6076.9|6079.7|6076.9|14
1613048400000|2021-02-11 13:00:00|6080.7|6077.9|6084.4|6081.6|6085.4|6082.6|6080.7|6077.9|219
1613048410000|2021-02-11 13:00:10|6084.7|6081.9|6087.2|6084.4|6087.7|6084.9|6084.7|6081.9|67
1613048420000|2021-02-11 13:00:20|6086.9|6084.1|6085.4|6082.6|6087.4|6084.6|6084.7|6081.9|43
1613048430000|2021-02-11 13:00:30|6085.2|6082.4|6085.7|6082.9|6085.7|6082.9|6085.2|6082.4|19
1613048440000|2021-02-11 13:00:40|6085.2|6082.4|6084.9|6082.1|6085.2|6082.4|6084.7|6081.9|6
1613048450000|2021-02-11 13:00:50|6084.7|6081.9|6081.9|6079.1|6084.9|6082.1|6081.7|6078.9|76
1613048460000|2021-02-11 13:01:00|6082.2|6079.4|6084.7|6081.9|6085.2|6082.4|6081.9|6079.1|143
1613048470000|2021-02-11 13:01:10|6085.2|6082.4|6085.2|6082.4|6085.2|6082.4|6085.2|6082.4|7
1613048480000|2021-02-11 13:01:20|6084.7|6081.9|6085.2|6082.4|6085.2|6082.4|6084.7|6081.9|0
1613048490000|2021-02-11 13:01:30|6085.7|6082.9|6084.9|6082.1|6085.7|6082.9|6084.7|6081.9|2
1613048500000|2021-02-11 13:01:40|6084.7|6081.9|6085.2|6082.4|6085.2|6082.4|6084.7|6081.9|0
1613048510000|2021-02-11 13:01:50|6084.7|6081.9|6083.9|6081.1|6085.7|6082.9|6083.7|6080.9|27
1613048520000|2021-02-11 13:02:00|6084.2|6081.4|6084.2|6081.4|6084.4|6081.6|6084.2|6081.4|1
1613048540000|2021-02-11 13:02:20|6084.4|6081.6|6084.4|6081.6|6084.7|6081.9|6084.2|6081.4|0
1613048550000|2021-02-11 13:02:30|6084.7|6081.9|6085.2|6082.4|6085.4|6082.6|6084.7|6081.9|2
1613048560000|2021-02-11 13:02:40|6085.4|6082.6|6084.9|6082.1|6085.4|6082.6|6084.9|6082.1|0
1613048570000|2021-02-11 13:02:50|6084.7|6081.9|6085.2|6082.4|6085.2|6082.4|6084.7|6081.9|7
1613048580000|2021-02-11 13:03:00|6085.4|6082.6|6086.2|6083.4|6086.4|6083.6|6085.4|6082.6|8
1613048590000|2021-02-11 13:03:10|6085.7|6082.9|6085.4|6082.6|6085.7|6082.9|6085.4|6082.6|10
1613048610000|2021-02-11 13:03:30|6085.7|6082.9|6085.7|6082.9|6086.4|6083.6|6085.4|6082.6|55
1613048620000|2021-02-11 13:03:40|6086.2|6083.4|6086.4|6083.6|6086.4|6083.6|6085.9|6083.1|27
1613048630000|2021-02-11 13:03:50|6086.2|6083.4|6088.4|6085.6|6088.7|6085.9|6086.2|6083.4|27
1613048640000|2021-02-11 13:04:00|6088.7|6085.9|6088.7|6085.9|6088.7|6085.9|6088.2|6085.4|102
1613048650000|2021-02-11 13:04:10|6087.9|6085.1|6088.2|6085.4|6088.4|6085.6|6087.7|6084.9|9
1613048660000|2021-02-11 13:04:20|6088.4|6085.6|6089.4|6086.6|6089.4|6086.6|6088.2|6085.4|3
1613048670000|2021-02-11 13:04:30|6089.7|6086.9|6089.7|6086.9|6090.7|6087.9|6089.7|6086.9|50
1613048680000|2021-02-11 13:04:40|6089.9|6087.1|6088.9|6086.1|6089.9|6087.1|6088.7|6085.9|13
1613048690000|2021-02-11 13:04:50|6089.2|6086.4|6088.4|6085.6|6089.4|6086.6|6087.9|6085.1|6
1613048700000|2021-02-11 13:05:00|6088.2|6085.4|6088.4|6085.6|6088.4|6085.6|6087.7|6084.9|1
1613048710000|2021-02-11 13:05:10|6088.7|6085.9|6089.4|6086.6|6089.7|6086.9|6088.7|6085.9|0
1613048720000|2021-02-11 13:05:20|6089.2|6086.4|6089.2|6086.4|6089.4|6086.6|6089.2|6086.4|0
1613048730000|2021-02-11 13:05:30|6088.7|6085.9|6089.2|6086.4|6089.2|6086.4|6088.7|6085.9|9
1613048750000|2021-02-11 13:05:50|6089.4|6086.6|6088.4|6085.6|6089.4|6086.6|6088.4|6085.6|12
1613048760000|2021-02-11 13:06:00|6088.7|6085.9|6089.2|6086.4|6089.2|6086.4|6088.7|6085.9|25
1613048770000|2021-02-11 13:06:10|6089.4|6086.6|6088.9|6086.1|6089.4|6086.6|6088.9|6086.1|1
1613048780000|2021-02-11 13:06:20|6089.4|6086.6|6089.2|6086.4|6089.4|6086.6|6089.2|6086.4|2
1613048790000|2021-02-11 13:06:30|6088.9|6086.1|6089.7|6086.9|6089.7|6086.9|6088.9|6086.1|10
1613048800000|2021-02-11 13:06:40|6089.4|6086.6|6089.4|6086.6|6089.4|6086.6|6088.9|6086.1|1
1613048810000|2021-02-11 13:06:50|||||||||2
1613048820000|2021-02-11 13:07:00|6089.2|6086.4|6089.2|6086.4|6089.2|6086.4|6088.9|6086.1|4
1613048830000|2021-02-11 13:07:10|6088.9|6086.1|6088.4|6085.6|6088.9|6086.1|6087.7|6084.9|28
1613048840000|2021-02-11 13:07:20|6088.7|6085.9|6088.7|6085.9|6088.7|6085.9|6088.7|6085.9|1
1613048850000|2021-02-11 13:07:30|6088.4|6085.6|6088.4|6085.6|6088.4|6085.6|6088.4|6085.6|11
1613048870000|2021-02-11 13:07:50|||||||||5
1613048880000|2021-02-11 13:08:00|6088.7|6085.9|6088.4|6085.6|6088.7|6085.9|6088.4|6085.6|11
1613048890000|2021-02-11 13:08:10|6088.9|6086.1|6088.4|6085.6|6088.9|6086.1|6088.4|6085.6|12
1613048900000|2021-02-11 13:08:20|6088.7|6085.9|6089.4|6086.6|6089.4|6086.6|6088.7|6085.9|2
1613048910000|2021-02-11 13:08:30|6089.2|6086.4|6089.2|6086.4|6089.4|6086.6|6088.7|6085.9|12
1613048920000|2021-02-11 13:08:40|6089.4|6086.6|6089.4|6086.6|6089.4|6086.6|6088.7|6085.9|2
1613048940000|2021-02-11 13:09:00|6089.2|6086.4|6088.7|6085.9|6089.2|6086.4|6088.7|6085.9|1
1613048950000|2021-02-11 13:09:10|6088.4|6085.6|6088.4|6085.6|6088.4|6085.6|6088.4|6085.6|3
1613048960000|2021-02-11 13:09:20|6086.7|6083.9|6087.4|6084.6|6087.4|6084.6|6086.7|6083.9|61
1613048970000|2021-02-11 13:09:30|6087.7|6084.9|6088.4|6085.6|6088.4|6085.6|6087.7|6084.9|5
1613048980000|2021-02-11 13:09:40|6088.7|6085.9|6089.2|6086.4|6089.4|6086.6|6088.7|6085.9|4
1613048990000|2021-02-11 13:09:50|6088.7|6085.9|6088.9|6086.1|6088.9|6086.1|6088.7|6085.9|0
1613049000000|2021-02-11 13:10:00|6089.2|6086.4|6088.9|6086.1|6089.2|6086.4|6088.9|6086.1|0
1613049010000|2021-02-11 13:10:10|6088.4|6085.6|6088.2|6085.4|6088.4|6085.6|6088.2|6085.4|1
1613049020000|2021-02-11 13:10:20|6088.4|6085.6|6088.7|6085.9|6088.7|6085.9|6088.2|6085.4|11
1613049030000|2021-02-11 13:10:30|6089.4|6086.6|6089.7|6086.9|6089.7|6086.9|6089.4|6086.6|21
1613049040000|2021-02-11 13:10:40|6090.2|6087.4|6091.2|6088.4|6091.4|6088.6|6090.2|6087.4|31
1613049050000|2021-02-11 13:10:50|6091.4|6088.6|6090.7|6087.9|6091.4|6088.6|6090.7|6087.9|9
1613049060000|2021-02-11 13:11:00|6090.9|6088.1|6091.2|6088.4|6091.2|6088.4|6090.7|6087.9|14
1613049070000|2021-02-11 13:11:10|6090.7|6087.9|6090.7|6087.9|6090.7|6087.9|6090.7|6087.9|6
1613049080000|2021-02-11 13:11:20|||||||||10
1613049100000|2021-02-11 13:11:40|6090.4|6087.6|6089.7|6086.9|6090.4|6087.6|6089.7|6086.9|4
1613049110000|2021-02-11 13:11:50|||||||||1
1613049120000|2021-02-11 13:12:00|6090.7|6087.9|6091.2|6088.4|6091.4|6088.6|6090.7|6087.9|7
1613049140000|2021-02-11 13:12:20|6090.7|6087.9|6091.2|6088.4|6091.2|6088.4|6090.7|6087.9|3
1613049160000|2021-02-11 13:12:40|6090.7|6087.9|6090.4|6087.6|6090.7|6087.9|6090.4|6087.6|12
1613049180000|2021-02-11 13:13:00|6090.7|6087.9|6090.7|6087.9|6090.7|6087.9|6090.7|6087.9|0
1613049190000|2021-02-11 13:13:10|6090.2|6087.4|6089.7|6086.9|6090.2|6087.4|6089.7|6086.9|5
1613049200000|2021-02-11 13:13:20|||||||||2
1613049210000|2021-02-11 13:13:30|6089.9|6087.1|6089.9|6087.1|6089.9|6087.1|6089.9|6087.1|10
1613049220000|2021-02-11 13:13:40|6089.7|6086.9|6089.7|6086.9|6089.7|6086.9|6089.7|6086.9|0
1613049230000|2021-02-11 13:13:50|6089.2|6086.4|6088.7|6085.9|6089.4|6086.6|6088.7|6085.9|3
1613049240000|2021-02-11 13:14:00|6089.2|6086.4|6089.2|6086.4|6089.2|6086.4|6089.2|6086.4|11
1613049250000|2021-02-11 13:14:10|6088.9|6086.1|6089.4|6086.6|6089.4|6086.6|6088.7|6085.9|1
1613049260000|2021-02-11 13:14:20|6089.2|6086.4|6089.7|6086.9|6089.7|6086.9|6089.2|6086.4|3
1613049270000|2021-02-11 13:14:30|6090.4|6087.6|6090.2|6087.4|6090.4|6087.6|6090.2|6087.4|11
1613049280000|2021-02-11 13:14:40|6089.9|6087.1|6089.7|6086.9|6090.2|6087.4|6089.7|6086.9|2
1613049290000|2021-02-11 13:14:50|6089.2|6086.4|6088.7|6085.9|6089.2|6086.4|6088.7|6085.9|1
1613049300000|2021-02-11 13:15:00|||||||||1
1613049320000|2021-02-11 13:15:20|6089.7|6086.9|6089.2|6086.4|6089.7|6086.9|6089.2|6086.4|6
1613049330000|2021-02-11 13:15:30|6089.7|6086.9|6089.7|6086.9|6089.7|6086.9|6089.7|6086.9|0
1613049340000|2021-02-11 13:15:40|||||||||18
1613049350000|2021-02-11 13:15:50|||||||||3
1613049360000|2021-02-11 13:16:00|6089.4|6086.6|6089.2|6086.4|6089.4|6086.6|6089.2|6086.4|5
1613049370000|2021-02-11 13:16:10|6089.4|6086.6|6089.2|6086.4|6089.7|6086.9|6089.2|6086.4|0
1613049380000|2021-02-11 13:16:20|6089.4|6086.6|6089.4|6086.6|6089.7|6086.9|6089.2|6086.4|4
1613049390000|2021-02-11 13:16:30|6089.7|6086.9|6089.7|6086.9|6089.7|6086.9|6089.2|6086.4|3
1613049400000|2021-02-11 13:16:40|6089.4|6086.6|6089.4|6086.6|6089.4|6086.6|6089.4|6086.6|10
1613049410000|2021-02-11 13:16:50|6088.7|6085.9|6089.7|6086.9|6089.7|6086.9|6088.7|6085.9|4
1613049420000|2021-02-11 13:17:00|||||||||3
1613049430000|2021-02-11 13:17:10|6089.4|6086.6|6088.9|6086.1|6089.4|6086.6|6088.7|6085.9|105
1613049440000|2021-02-11 13:17:20|6089.2|6086.4|6089.7|6086.9|6089.7|6086.9|6088.7|6085.9|102
1613049470000|2021-02-11 13:17:50|||||||||1
1613049480000|2021-02-11 13:18:00|6089.4|6086.6|6089.7|6086.9|6089.7|6086.9|6088.7|6085.9|6
1613049490000|2021-02-11 13:18:10|6089.2|6086.4|6089.7|6086.9|6089.7|6086.9|6088.7|6085.9|2
1613049500000|2021-02-11 13:18:20|6089.2|6086.4|6089.2|6086.4|6089.2|6086.4|6088.7|6085.9|5
1613049510000|2021-02-11 13:18:30|||||||||34
1613049520000|2021-02-11 13:18:40|6089.7|6086.9|6089.2|6086.4|6089.7|6086.9|6089.2|6086.4|0
1613049530000|2021-02-11 13:18:50|6089.7|6086.9|6089.7|6086.9|6089.7|6086.9|6088.9|6086.1|7
1613049540000|2021-02-11 13:19:00|6089.4|6086.6|6089.4|6086.6|6089.4|6086.6|6089.4|6086.6|19
1613049550000|2021-02-11 13:19:10|6089.2|6086.4|6089.4|6086.6|6089.4|6086.6|6089.2|6086.4|0
1613049560000|2021-02-11 13:19:20|6088.7|6085.9|6089.2|6086.4|6089.7|6086.9|6088.7|6085.9|24
1613049570000|2021-02-11 13:19:30|6088.9|6086.1|6087.7|6084.9|6089.2|6086.4|6087.7|6084.9|13
1613049580000|2021-02-11 13:19:40|6087.4|6084.6|6087.7|6084.9|6087.7|6084.9|6086.7|6083.9|49
1613049590000|2021-02-11 13:19:50|6086.4|6083.6|6087.7|6084.9|6087.7|6084.9|6085.7|6082.9|17
1613049600000|2021-02-11 13:20:00|6087.9|6085.1|6088.2|6085.4|6088.2|6085.4|6087.9|6085.1|11
1613049620000|2021-02-11 13:20:20|6087.9|6085.1|6087.7|6084.9|6087.9|6085.1|6087.7|6084.9|0
1613049630000|2021-02-11 13:20:30|6086.7|6083.9|6086.7|6083.9|6086.7|6083.9|6086.7|6083.9|9
1613049640000|2021-02-11 13:20:40|6087.4|6084.6|6087.4|6084.6|6087.4|6084.6|6087.4|6084.6|5
1613049650000|2021-02-11 13:20:50|6087.2|6084.4|6086.7|6083.9|6087.4|6084.6|6086.7|6083.9|5
1613049670000|2021-02-11 13:21:10|6085.7|6082.9|6084.9|6082.1|6085.7|6082.9|6084.9|6082.1|37
1613049680000|2021-02-11 13:21:20|6085.2|6082.4|6085.2|6082.4|6085.7|6082.9|6084.7|6081.9|10
1613049690000|2021-02-11 13:21:30|6085.7|6082.9|6085.7|6082.9|6085.7|6082.9|6085.7|6082.9|1
1613049700000|2021-02-11 13:21:40|6085.2|6082.4|6085.4|6082.6|6085.7|6082.9|6084.7|6081.9|6
1613049710000|2021-02-11 13:21:50|6085.7|6082.9|6085.4|6082.6|6085.7|6082.9|6085.4|6082.6|13
1613049720000|2021-02-11 13:22:00|6085.7|6082.9|6085.7|6082.9|6085.7|6082.9|6085.7|6082.9|0
1613049730000|2021-02-11 13:22:10|6086.7|6083.9|6086.7|6083.9|6086.7|6083.9|6086.7|6083.9|35
1613049740000|2021-02-11 13:22:20|||||||||3
1613049750000|2021-02-11 13:22:30|6087.2|6084.4|6087.4|6084.6|6087.4|6084.6|6087.2|6084.4|7
1613049760000|2021-02-11 13:22:40|6086.7|6083.9|6087.7|6084.9|6087.7|6084.9|6086.7|6083.9|2
1613049780000|2021-02-11 13:23:00|6088.7|6085.9|6087.7|6084.9|6088.7|6085.9|6087.7|6084.9|18
1613049790000|2021-02-11 13:23:10|6087.2|6084.4|6087.2|6084.4|6087.7|6084.9|6087.2|6084.4|6
1613049800000|2021-02-11 13:23:20|6087.7|6084.9|6087.7|6084.9|6087.7|6084.9|6087.7|6084.9|0
1613049810000|2021-02-11 13:23:30|6087.4|6084.6|6087.2|6084.4|6087.7|6084.9|6087.2|6084.4|0
1613049830000|2021-02-11 13:23:50|6087.4|6084.6|6087.4|6084.6|6087.4|6084.6|6087.4|6084.6|4
1613049840000|2021-02-11 13:24:00|6087.7|6084.9|6089.2|6086.4|6089.7|6086.9|6087.7|6084.9|43
1613049850000|2021-02-11 13:24:10|6088.9|6086.1|6088.7|6085.9|6088.9|6086.1|6087.7|6084.9|26
1613049860000|2021-02-11 13:24:20|6088.4|6085.6|6088.7|6085.9|6088.7|6085.9|6088.2|6085.4|0
1613049870000|2021-02-11 13:24:30|6089.2|6086.4|6089.2|6086.4|6089.2|6086.4|6089.2|6086.4|4
1613049880000|2021-02-11 13:24:40|6088.9|6086.1|6088.2|6085.4|6088.9|6086.1|6088.2|6085.4|7
1613049890000|2021-02-11 13:24:50|||||||||10
1613049900000|2021-02-11 13:25:00|6087.9|6085.1|6087.7|6084.9|6087.9|6085.1|6087.7|6084.9|1
1613049910000|2021-02-11 13:25:10|6087.4|6084.6|6087.4|6084.6|6087.4|6084.6|6087.4|6084.6|0
1613049940000|2021-02-11 13:25:40|6087.7|6084.9|6087.7|6084.9|6087.7|6084.9|6087.7|6084.9|2
1613049950000|2021-02-11 13:25:50|||||||||9
1613049980000|2021-02-11 13:26:20|||||||||1
1613049990000|2021-02-11 13:26:30|6087.4|6084.6|6087.4|6084.6|6087.4|6084.6|6087.2|6084.4|63
1613050000000|2021-02-11 13:26:40|6087.7|6084.9|6087.7|6084.9|6087.7|6084.9|6087.2|6084.4|3
1613050010000|2021-02-11 13:26:50|6087.2|6084.4|6086.4|6083.6|6087.2|6084.4|6086.4|6083.6|3
1613050020000|2021-02-11 13:27:00|6086.7|6083.9|6086.7|6083.9|6086.7|6083.9|6086.7|6083.9|9
1613050030000|2021-02-11 13:27:10|6086.4|6083.6|6086.4|6083.6|6086.4|6083.6|6086.4|6083.6|0
1613050040000|2021-02-11 13:27:20|6086.7|6083.9|6087.7|6084.9|6087.7|6084.9|6086.7|6083.9|8
1613050050000|2021-02-11 13:27:30|||||||||10
1613050060000|2021-02-11 13:27:40|||||||||3
1613050080000|2021-02-11 13:28:00|||||||||3
1613050090000|2021-02-11 13:28:10|6087.4|6084.6|6086.9|6084.1|6087.4|6084.6|6086.9|6084.1|19
1613050100000|2021-02-11 13:28:20|6086.7|6083.9|6087.2|6084.4|6087.2|6084.4|6086.7|6083.9|9
1613050110000|2021-02-11 13:28:30|6086.9|6084.1|6087.2|6084.4|6087.4|6084.6|6086.9|6084.1|20
1613050120000|2021-02-11 13:28:40|6087.4|6084.6|6087.4|6084.6|6087.7|6084.9|6087.4|6084.6|29
1613050140000|2021-02-11 13:29:00|6087.7|6084.9|6087.7|6084.9|6087.7|6084.9|6087.7|6084.9|0
1613050160000|2021-02-11 13:29:20|||||||||1
1613050170000|2021-02-11 13:29:30|6086.7|6083.9|6086.7|6083.9|6086.7|6083.9|6086.7|6083.9|25
1613050180000|2021-02-11 13:29:40|6087.2|6084.4|6086.7|6083.9|6087.2|6084.4|6086.7|6083.9|2
1613050190000|2021-02-11 13:29:50|||||||||2
1613050200000|2021-02-11 13:30:00|6087.2|6084.4|6086.7|6083.9|6087.2|6084.4|6086.7|6083.9|6
1613050210000|2021-02-11 13:30:10|6086.9|6084.1|6086.7|6083.9|6087.2|6084.4|6086.7|6083.9|11
1613050220000|2021-02-11 13:30:20|6087.2|6084.4|6086.7|6083.9|6087.2|6084.4|6086.7|6083.9|3
1613050230000|2021-02-11 13:30:30|6086.4|6083.6|6086.4|6083.6|6086.4|6083.6|6086.4|6083.6|1
1613050240000|2021-02-11 13:30:40|6085.7|6082.9|6085.7|6082.9|6086.2|6083.4|6085.7|6082.9|41
1613050250000|2021-02-11 13:30:50|6086.7|6083.9|6086.7|6083.9|6086.7|6083.9|6086.7|6083.9|17
1613050270000|2021-02-11 13:31:10|6087.4|6084.6|6085.7|6082.9|6087.4|6084.6|6085.7|6082.9|25
1613050290000|2021-02-11 13:31:30|6086.2|6083.4|6085.7|6082.9|6086.4|6083.6|6085.7|6082.9|24
1613050300000|2021-02-11 13:31:40|6085.9|6083.1|6086.4|6083.6|6086.4|6083.6|6085.7|6082.9|17
1613050310000|2021-02-11 13:31:50|||||||||4
1613050320000|2021-02-11 13:32:00|6085.7|6082.9|6086.4|6083.6|6086.4|6083.6|6085.7|6082.9|35
1613050330000|2021-02-11 13:32:10|6086.2|6083.4|6085.9|6083.1|6086.4|6083.6|6085.9|6083.1|4
1613050340000|2021-02-11 13:32:20|6085.7|6082.9|6087.4|6084.6|6087.4|6084.6|6085.7|6082.9|37
1613050360000|2021-02-11 13:32:40|6087.7|6084.9|6087.7|6084.9|6087.7|6084.9|6087.4|6084.6|7
1613050380000|2021-02-11 13:33:00|6087.9|6085.1|6087.7|6084.9|6087.9|6085.1|6087.7|6084.9|23
1613050390000|2021-02-11 13:33:10|6087.4|6084.6|6087.4|6084.6|6087.4|6084.6|6087.4|6084.6|6
1613050400000|2021-02-11 13:33:20|6087.7|6084.9|6087.7|6084.9|6087.7|6084.9|6087.7|6084.9|1
1613050410000|2021-02-11 13:33:30|6088.4|6085.6|6089.4|6086.6|6089.4|6086.6|6088.4|6085.6|18
1613050420000|2021-02-11 13:33:40|6089.7|6086.9|6090.4|6087.6|6090.4|6087.6|6089.7|6086.9|8
1613050430000|2021-02-11 13:33:50|6089.7|6086.9|6088.7|6085.9|6089.7|6086.9|6088.7|6085.9|12
1613050440000|2021-02-11 13:34:00|6088.9|6086.1|6089.4|6086.6|6089.4|6086.6|6088.9|6086.1|8
1613050450000|2021-02-11 13:34:10|||||||||1
1613050460000|2021-02-11 13:34:20|6088.9|6086.1|6088.7|6085.9|6088.9|6086.1|6088.7|6085.9|15
1613050470000|2021-02-11 13:34:30|6088.9|6086.1|6088.7|6085.9|6089.2|6086.4|6088.7|6085.9|25
1613050480000|2021-02-11 13:34:40|6088.4|6085.6|6087.7|6084.9|6088.4|6085.6|6087.7|6084.9|4
1613050500000|2021-02-11 13:35:00|6088.4|6085.6|6088.4|6085.6|6088.4|6085.6|6088.2|6085.4|9
1613050510000|2021-02-11 13:35:10|||||||||6
1613050530000|2021-02-11 13:35:30|6088.7|6085.9|6088.7|6085.9|6088.7|6085.9|6088.7|6085.9|0
1613050540000|2021-02-11 13:35:40|6089.1|6086.3|6088.7|6085.9|6089.4|6086.6|6088.7|6085.9|42
1613050550000|2021-02-11 13:35:50|6089.2|6086.4|6089.7|6086.9|6089.7|6086.9|6089.2|6086.4|35
1613050560000|2021-02-11 13:36:00|6089.9|6087.1|6089.9|6087.1|6090.2|6087.4|6088.9|6086.1|20
1613050570000|2021-02-11 13:36:10|6089.4|6086.6|6089.7|6086.9|6089.7|6086.9|6089.4|6086.6|3
1613050580000|2021-02-11 13:36:20|6089.4|6086.6|6090.2|6087.4|6091.1|6088.3|6089.4|6086.6|124
1613050590000|2021-02-11 13:36:30|6089.7|6086.9|6089.7|6086.9|6089.7|6086.9|6089.7|6086.9|20
1613050600000|2021-02-11 13:36:40|6089.1|6086.3|6087.7|6084.9|6089.2|6086.4|6087.7|6084.9|31
1613050610000|2021-02-11 13:36:50|6088.2|6085.4|6088.7|6085.9|6088.7|6085.9|6087.7|6084.9|26
1613050620000|2021-02-11 13:37:00|6088.2|6085.4|6087.7|6084.9|6088.4|6085.6|6087.7|6084.9|16
1613050630000|2021-02-11 13:37:10|6087.4|6084.6|6087.7|6084.9|6087.7|6084.9|6087.2|6084.4|95
1613050640000|2021-02-11 13:37:20|6087.4|6084.6|6088.2|6085.4|6088.2|6085.4|6087.2|6084.4|14
1613050650000|2021-02-11 13:37:30|6088.4|6085.6|6087.9|6085.1|6088.4|6085.6|6087.9|6085.1|4
1613050660000|2021-02-11 13:37:40|6087.7|6084.9|6087.7|6084.9|6087.7|6084.9|6087.7|6084.9|2
1613050680000|2021-02-11 13:38:00|6087.4|6084.6|6087.4|6084.6|6087.4|6084.6|6087.4|6084.6|0
1613050690000|2021-02-11 13:38:10|6086.9|6084.1|6087.9|6085.1|6088.4|6085.6|6086.7|6083.9|102
1613050700000|2021-02-11 13:38:20|6087.7|6084.9|6087.7|6084.9|6087.7|6084.9|6087.7|6084.9|76
1613050710000|2021-02-11 13:38:30|||||||||19
1613050720000|2021-02-11 13:38:40|6088.2|6085.4|6087.7|6084.9|6088.4|6085.6|6087.7|6084.9|13
1613050730000|2021-02-11 13:38:50|6087.9|6085.1|6088.9|6086.1|6089.4|6086.6|6087.9|6085.1|8
1613050740000|2021-02-11 13:39:00|6088.4|6085.6|6088.7|6085.9|6088.7|6085.9|6088.4|6085.6|8
1613050750000|2021-02-11 13:39:10|6088.9|6086.1|6090.7|6087.9|6091.4|6088.6|6088.9|6086.1|41
1613050760000|2021-02-11 13:39:20|6089.7|6086.9|6090.7|6087.9|6090.7|6087.9|6089.7|6086.9|19
1613050770000|2021-02-11 13:39:30|6090.1|6087.3|6089.9|6087.1|6090.4|6087.6|6089.7|6086.9|2
1613050780000|2021-02-11 13:39:40|6089.7|6086.9|6089.4|6086.6|6089.9|6087.1|6088.7|6085.9|10
1613050790000|2021-02-11 13:39:50|6089.2|6086.4|6088.7|6085.9|6089.4|6086.6|6088.7|6085.9|0
1613050800000|2021-02-11 13:40:00|6088.9|6086.1|6088.7|6085.9|6089.4|6086.6|6088.7|6085.9|4
1613050810000|2021-02-11 13:40:10|6088.4|6085.6|6088.7|6085.9|6089.4|6086.6|6088.4|6085.6|28
1613050820000|2021-02-11 13:40:20|6089.7|6086.9|6089.7|6086.9|6089.7|6086.9|6089.7|6086.9|30
1613050830000|2021-02-11 13:40:30|6089.4|6086.6|6088.7|6085.9|6089.7|6086.9|6088.7|6085.9|7
1613050840000|2021-02-11 13:40:40|6089.4|6086.6|6093.7|6090.9|6093.7|6090.9|6089.4|6086.6|122
1613050850000|2021-02-11 13:40:50|6094.6|6091.8|6094.7|6091.9|6095.4|6092.6|6094.6|6091.8|135
1613050860000|2021-02-11 13:41:00|6095.2|6092.4|6095.4|6092.6|6095.7|6092.9|6094.7|6091.9|125
1613050870000|2021-02-11 13:41:10|6095.7|6092.9|6095.2|6092.4|6095.7|6092.9|6094.7|6091.9|39
1613050880000|2021-02-11 13:41:20|6094.7|6091.9|6095.2|6092.4|6095.2|6092.4|6094.7|6091.9|40
1613050890000|2021-02-11 13:41:30|6095.7|6092.9|6095.4|6092.6|6095.7|6092.9|6094.7|6091.9|526
1613050900000|2021-02-11 13:41:40|6095.2|6092.4|6096.4|6093.6|6096.4|6093.6|6094.9|6092.1|60
1613050910000|2021-02-11 13:41:50|6096.1|6093.3|6100.2|6097.4|6100.2|6097.4|6095.9|6093.1|289
1613050920000|2021-02-11 13:42:00|6100.4|6097.6|6100.9|6098.1|6102.7|6099.9|6099.7|6096.9|93
1613050930000|2021-02-11 13:42:10|6101.4|6098.6|6100.7|6097.9|6101.9|6099.1|6100.7|6097.9|68
1613050940000|2021-02-11 13:42:20|6100.4|6097.6|6096.7|6093.9|6100.4|6097.6|6096.7|6093.9|9
1613050950000|2021-02-11 13:42:30|6096.9|6094.1|6096.4|6093.6|6096.9|6094.1|6095.7|6092.9|27
1613050960000|2021-02-11 13:42:40|6096.6|6093.8|6097.1|6094.3|6097.4|6094.6|6096.6|6093.8|35
1613050970000|2021-02-11 13:42:50|6097.4|6094.6|6096.4|6093.6|6097.4|6094.6|6095.4|6092.6|25
1613050980000|2021-02-11 13:43:00|6096.6|6093.8|6096.4|6093.6|6097.1|6094.3|6096.4|6093.6|19
1613050990000|2021-02-11 13:43:10|6096.1|6093.3|6096.9|6094.1|6097.1|6094.3|6095.6|6092.8|10
1613051000000|2021-02-11 13:43:20|6096.6|6093.8|6096.9|6094.1|6096.9|6094.1|6096.4|6093.6|2
1613051010000|2021-02-11 13:43:30|6097.1|6094.3|6096.6|6093.8|6097.4|6094.6|6096.6|6093.8|18
1613051020000|2021-02-11 13:43:40|6096.4|6093.6|6096.1|6093.3|6096.4|6093.6|6096.1|6093.3|2
1613051030000|2021-02-11 13:43:50|6096.4|6093.6|6095.4|6092.6|6096.4|6093.6|6095.1|6092.3|22
1613051040000|2021-02-11 13:44:00|6095.1|6092.3|6095.4|6092.6|6095.4|6092.6|6094.9|6092.1|4
1613051050000|2021-02-11 13:44:10|6094.9|6092.1|6095.6|6092.8|6095.6|6092.8|6094.9|6092.1|8
1613051060000|2021-02-11 13:44:20|6096.4|6093.6|6096.4|6093.6|6096.4|6093.6|6096.1|6093.3|5
1613051070000|2021-02-11 13:44:30|6096.6|6093.8|6097.6|6094.8|6097.6|6094.8|6096.6|6093.8|38
1613051080000|2021-02-11 13:44:40|6097.4|6094.6|6096.6|6093.8|6097.4|6094.6|6096.6|6093.8|3
1613051090000|2021-02-11 13:44:50|6096.9|6094.1|6098.1|6095.3|6098.1|6095.3|6096.6|6093.8|547
1613051100000|2021-02-11 13:45:00|6097.9|6095.1|6098.1|6095.3|6098.1|6095.3|6097.9|6095.1|1
1613051110000|2021-02-11 13:45:10|6098.4|6095.6|6098.4|6095.6|6098.4|6095.6|6098.1|6095.3|6
1613051120000|2021-02-11 13:45:20|6097.6|6094.8|6097.4|6094.6|6097.6|6094.8|6097.1|6094.3|7
1613051130000|2021-02-11 13:45:30|6096.6|6093.8|6096.4|6093.6|6097.1|6094.3|6096.4|6093.6|33
1613051140000|2021-02-11 13:45:40|6096.6|6093.8|6101.1|6098.3|6101.4|6098.6|6096.6|6093.8|38
1613051150000|2021-02-11 13:45:50|6101.4|6098.6|6100.6|6097.8|6101.4|6098.6|6100.6|6097.8|2
1613051160000|2021-02-11 13:46:00|6100.4|6097.6|6100.1|6097.3|6101.4|6098.6|6099.6|6096.8|66
1613051170000|2021-02-11 13:46:10|6100.4|6097.6|6102.1|6099.3|6103.1|6100.3|6100.4|6097.6|1338
1613051180000|2021-02-11 13:46:20|6102.6|6099.8|6103.1|6100.3|6103.1|6100.3|6102.4|6099.6|7
1613051190000|2021-02-11 13:46:30|6102.9|6100.1|6100.4|6097.6|6103.4|6100.6|6100.1|6097.3|647
1613051200000|2021-02-11 13:46:40|6100.6|6097.8|6102.4|6099.6|6102.4|6099.6|6100.6|6097.8|23
1613051210000|2021-02-11 13:46:50|6102.9|6100.1|6102.1|6099.3|6102.9|6100.1|6102.1|6099.3|172
1613051220000|2021-02-11 13:47:00|6102.4|6099.6|6102.1|6099.3|6102.9|6100.1|6102.1|6099.3|29
1613051230000|2021-02-11 13:47:10|6102.4|6099.6|6102.6|6099.8|6102.9|6100.1|6102.4|6099.6|10
1613051240000|2021-02-11 13:47:20|6102.9|6100.1|6102.4|6099.6|6102.9|6100.1|6102.4|6099.6|39
1613051250000|2021-02-11 13:47:30|6102.6|6099.8|6105.1|6102.3|6106.1|6103.3|6102.4|6099.6|108
1613051260000|2021-02-11 13:47:40|6104.6|6101.8|6104.4|6101.6|6104.6|6101.8|6104.4|6101.6|16
1613051270000|2021-02-11 13:47:50|6104.1|6101.3|6102.9|6100.1|6104.9|6102.1|6102.6|6099.8|25
1613051280000|2021-02-11 13:48:00|6103.1|6100.3|6103.4|6100.6|6103.9|6101.1|6103.1|6100.3|49
1613051290000|2021-02-11 13:48:10|6103.6|6100.8|6103.9|6101.1|6103.9|6101.1|6103.4|6100.6|5
1613051300000|2021-02-11 13:48:20|6103.6|6100.8|6103.6|6100.8|6103.9|6101.1|6103.1|6100.3|5
1613051310000|2021-02-11 13:48:30|6103.4|6100.6|6103.1|6100.3|6103.6|6100.8|6102.6|6099.8|12
1613051320000|2021-02-11 13:48:40|6102.9|6100.1|6102.9|6100.1|6102.9|6100.1|6101.1|6098.3|40
1613051330000|2021-02-11 13:48:50|6103.1|6100.3|6103.9|6101.1|6104.1|6101.3|6103.1|6100.3|59
1613051340000|2021-02-11 13:49:00|6103.6|6100.8|6102.1|6099.3|6103.9|6101.1|6102.1|6099.3|49
1613051350000|2021-02-11 13:49:10|6101.6|6098.8|6104.1|6101.3|6104.1|6101.3|6101.6|6098.8|24
1613051360000|2021-02-11 13:49:20|||||||||5
1613051370000|2021-02-11 13:49:30|6105.1|6102.3|6105.6|6102.8|6106.4|6103.6|6105.1|6102.3|37
1613051380000|2021-02-11 13:49:40|6105.1|6102.3|6105.9|6103.1|6105.9|6103.1|6105.1|6102.3|6
1613051390000|2021-02-11 13:49:50|6105.6|6102.8|6105.9|6103.1|6105.9|6103.1|6105.1|6102.3|7
1613051400000|2021-02-11 13:50:00|6106.1|6103.3|6107.1|6104.3|6107.4|6104.6|6105.1|6102.3|54
1613051410000|2021-02-11 13:50:10|6106.9|6104.1|6106.9|6104.1|6106.9|6104.1|6106.1|6103.3|154
1613051420000|2021-02-11 13:50:20|6107.1|6104.3|6108.1|6105.3|6108.1|6105.3|6107.1|6104.3|18
1613051430000|2021-02-11 13:50:30|6107.9|6105.1|6107.1|6104.3|6107.9|6105.1|6107.1|6104.3|13
1613051440000|2021-02-11 13:50:40|6106.1|6103.3|6108.1|6105.3|6108.1|6105.3|6106.1|6103.3|32
1613051450000|2021-02-11 13:50:50|6108.6|6105.8|6107.1|6104.3|6109.1|6106.3|6107.1|6104.3|35
1613051460000|2021-02-11 13:51:00|6106.6|6103.8|6108.1|6105.3|6109.1|6106.3|6106.1|6103.3|85
1613051470000|2021-02-11 13:51:10|6107.6|6104.8|6107.6|6104.8|6108.1|6105.3|6107.1|6104.3|19
1613051480000|2021-02-11 13:51:20|6107.9|6105.1|6107.9|6105.1|6108.9|6106.1|6107.6|6104.8|45
1613051490000|2021-02-11 13:51:30|6108.1|6105.3|6109.4|6106.6|6110.1|6107.3|6107.9|6105.1|49
1613051500000|2021-02-11 13:51:40|6109.6|6106.8|6110.1|6107.3|6110.9|6108.1|6109.1|6106.3|33
1613051510000|2021-02-11 13:51:50|6110.6|6107.8|6110.6|6107.8|6110.9|6108.1|6110.6|6107.8|35
1613051520000|2021-02-11 13:52:00|6110.9|6108.1|6108.6|6105.8|6110.9|6108.1|6108.6|6105.8|36
1613051530000|2021-02-11 13:52:10|6108.9|6106.1|6107.6|6104.8|6108.9|6106.1|6107.1|6104.3|6
1613051540000|2021-02-11 13:52:20|6108.1|6105.3|6109.9|6107.1|6110.6|6107.8|6107.9|6105.1|15
1613051550000|2021-02-11 13:52:30|6110.1|6107.3|6111.9|6109.1|6113.1|6110.3|6110.1|6107.3|170
1613051560000|2021-02-11 13:52:40|6111.4|6108.6|6111.6|6108.8|6111.9|6109.1|6111.1|6108.3|37
1613051570000|2021-02-11 13:52:50|6111.1|6108.3|6111.1|6108.3|6111.4|6108.6|6111.1|6108.3|2
1613051580000|2021-02-11 13:53:00|6110.9|6108.1|6110.6|6107.8|6111.6|6108.8|6110.1|6107.3|19
1613051590000|2021-02-11 13:53:10|6110.1|6107.3|6110.4|6107.6|6110.4|6107.6|6110.1|6107.3|0
1613051600000|2021-02-11 13:53:20|6110.1|6107.3|6109.1|6106.3|6110.1|6107.3|6109.1|6106.3|7
1613051610000|2021-02-11 13:53:30|6108.9|6106.1|6108.1|6105.3|6109.1|6106.3|6108.1|6105.3|30
1613051620000|2021-02-11 13:53:40|6107.4|6104.6|6108.6|6105.8|6108.9|6106.1|6107.4|6104.6|29
1613051630000|2021-02-11 13:53:50|6108.9|6106.1|6109.1|6106.3|6109.1|6106.3|6108.6|6105.8|5
1613051640000|2021-02-11 13:54:00|6108.9|6106.1|6109.1|6106.3|6109.1|6106.3|6108.6|6105.8|9
1613051650000|2021-02-11 13:54:10|6108.6|6105.8|6109.1|6106.3|6109.1|6106.3|6108.4|6105.6|14
1613051660000|2021-02-11 13:54:20|6108.9|6106.1|6108.1|6105.3|6108.9|6106.1|6108.1|6105.3|16
1613051670000|2021-02-11 13:54:30|6107.6|6104.8|6106.9|6104.1|6108.1|6105.3|6106.9|6104.1|20
1613051680000|2021-02-11 13:54:40|6107.1|6104.3|6107.6|6104.8|6107.6|6104.8|6106.4|6103.6|100
1613051690000|2021-02-11 13:54:50|6108.1|6105.3|6107.4|6104.6|6108.1|6105.3|6107.1|6104.3|6
1613051700000|2021-02-11 13:55:00|6107.1|6104.3|6107.9|6105.1|6108.1|6105.3|6107.1|6104.3|3
1613051710000|2021-02-11 13:55:10|6108.1|6105.3|6109.4|6106.6|6109.4|6106.6|6108.1|6105.3|33
1613051720000|2021-02-11 13:55:20|6109.6|6106.8|6109.1|6106.3|6109.6|6106.8|6108.9|6106.1|69
1613051730000|2021-02-11 13:55:30|6109.4|6106.6|6109.1|6106.3|6109.6|6106.8|6109.1|6106.3|42
1613051740000|2021-02-11 13:55:40|6108.9|6106.1|6109.4|6106.6|6109.4|6106.6|6108.9|6106.1|45
1613051750000|2021-02-11 13:55:50|6109.1|6106.3|6110.4|6107.6|6111.1|6108.3|6109.1|6106.3|137
1613051760000|2021-02-11 13:56:00|6110.6|6107.8|6111.1|6108.3|6113.1|6110.3|6110.1|6107.3|218
1613051770000|2021-02-11 13:56:10|6111.6|6108.8|6112.9|6110.1|6114.1|6111.3|6111.4|6108.6|67
1613051780000|2021-02-11 13:56:20|6112.6|6109.8|6110.4|6107.6|6112.6|6109.8|6110.4|6107.6|17
1613051790000|2021-02-11 13:56:30|6110.1|6107.3|6109.1|6106.3|6110.1|6107.3|6109.1|6106.3|16
1613051800000|2021-02-11 13:56:40|6108.9|6106.1|6109.1|6106.3|6109.1|6106.3|6108.9|6106.1|14
1613051810000|2021-02-11 13:56:50|6108.1|6105.3|6107.4|6104.6|6108.1|6105.3|6107.4|6104.6|5
1613051820000|2021-02-11 13:57:00|6107.6|6104.8|6109.6|6106.8|6110.1|6107.3|6107.6|6104.8|14
1613051830000|2021-02-11 13:57:10|6110.1|6107.3|6108.9|6106.1|6110.1|6107.3|6108.9|6106.1|4
1613051840000|2021-02-11 13:57:20|6108.6|6105.8|6107.9|6105.1|6108.6|6105.8|6107.1|6104.3|22
1613051850000|2021-02-11 13:57:30|6108.1|6105.3|6108.4|6105.6|6109.1|6106.3|6108.1|6105.3|5
1613051860000|2021-02-11 13:57:40|6108.1|6105.3|6108.1|6105.3|6108.1|6105.3|6108.1|6105.3|2
1613051870000|2021-02-11 13:57:50|6107.9|6105.1|6108.4|6105.6|6108.4|6105.6|6107.1|6104.3|11
1613051880000|2021-02-11 13:58:00|6108.6|6105.8|6109.1|6106.3|6110.1|6107.3|6108.6|6105.8|16
1613051890000|2021-02-11 13:58:10|6109.4|6106.6|6109.4|6106.6|6110.1|6107.3|6109.4|6106.6|66
1613051900000|2021-02-11 13:58:20|6109.1|6106.3|6109.6|6106.8|6109.6|6106.8|6109.1|6106.3|2
1613051910000|2021-02-11 13:58:30|6109.9|6107.1|6110.6|6107.8|6111.1|6108.3|6109.9|6107.1|15
1613051920000|2021-02-11 13:58:40|6110.4|6107.6|6109.4|6106.6|6110.4|6107.6|6109.1|6106.3|3
1613051930000|2021-02-11 13:58:50|6110.1|6107.3|6109.6|6106.8|6110.1|6107.3|6109.1|6106.3|1
1613051940000|2021-02-11 13:59:00|6110.1|6107.3|6111.9|6109.1|6112.4|6109.6|6110.1|6107.3|156
1613051950000|2021-02-11 13:59:10|6112.4|6109.6|6112.6|6109.8|6113.4|6110.6|6111.9|6109.1|13
1613051960000|2021-02-11 13:59:20|6112.4|6109.6|6112.4|6109.6|6112.4|6109.6|6112.4|6109.6|1
1613051970000|2021-02-11 13:59:30|6112.6|6109.8|6112.1|6109.3|6113.4|6110.6|6111.9|6109.1|50
1613051980000|2021-02-11 13:59:40|6111.4|6108.6|6111.4|6108.6|6111.9|6109.1|6110.9|6108.1|13
1613051990000|2021-02-11 13:59:50|6111.1|6108.3|6113.4|6110.6|6113.4|6110.6|6111.1|6108.3|25
1613052000000|2021-02-11 14:00:00|6113.6|6110.8|6114.4|6111.6|6115.9|6113.1|6113.6|6110.8|89
1613052010000|2021-02-11 14:00:10|6114.1|6111.3|6112.1|6109.3|6114.1|6111.3|6111.6|6108.8|45
1613052020000|2021-02-11 14:00:20|6112.4|6109.6|6114.1|6111.3|6114.4|6111.6|6111.9|6109.1|56
1613052030000|2021-02-11 14:00:30|6113.6|6110.8|6113.1|6110.3|6114.1|6111.3|6112.4|6109.6|102
1613052040000|2021-02-11 14:00:40|6112.4|6109.6|6112.4|6109.6|6112.4|6109.6|6112.4|6109.6|30
1613052050000|2021-02-11 14:00:50|6112.9|6110.1|6112.4|6109.6|6113.1|6110.3|6112.1|6109.3|46
1613052060000|2021-02-11 14:01:00|6112.6|6109.8|6113.1|6110.3|6114.1|6111.3|6112.6|6109.8|28
1613052070000|2021-02-11 14:01:10|6113.4|6110.6|6113.6|6110.8|6114.1|6111.3|6113.4|6110.6|21
1613052080000|2021-02-11 14:01:20|6113.9|6111.1|6115.1|6112.3|6115.1|6112.3|6113.9|6111.1|6
1613052090000|2021-02-11 14:01:30|6114.9|6112.1|6114.6|6111.8|6115.1|6112.3|6114.6|6111.8|9
1613052100000|2021-02-11 14:01:40|6114.9|6112.1|6116.9|6114.1|6116.9|6114.1|6114.9|6112.1|91
1613052110000|2021-02-11 14:01:50|6118.9|6116.1|6117.4|6114.6|6119.1|6116.3|6117.1|6114.3|269
1613052120000|2021-02-11 14:02:00|6117.1|6114.3|6114.1|6111.3|6117.6|6114.8|6114.1|6111.3|74
1613052130000|2021-02-11 14:02:10|6114.6|6111.8|6116.1|6113.3|6117.4|6114.6|6114.6|6111.8|262
1613052140000|2021-02-11 14:02:20|6115.9|6113.1|6114.6|6111.8|6116.1|6113.3|6114.1|6111.3|19
1613052150000|2021-02-11 14:02:30|6114.9|6112.1|6115.1|6112.3|6115.1|6112.3|6114.1|6111.3|20
1613052160000|2021-02-11 14:02:40|6115.9|6113.1|6116.6|6113.8|6116.9|6114.1|6115.9|6113.1|45
1613052170000|2021-02-11 14:02:50|6116.9|6114.1|6115.9|6113.1|6117.1|6114.3|6115.9|6113.1|9
1613052180000|2021-02-11 14:03:00|6116.1|6113.3|6115.1|6112.3|6116.1|6113.3|6115.1|6112.3|14
1613052190000|2021-02-11 14:03:10|6114.9|6112.1|6112.1|6109.3|6114.9|6112.1|6112.1|6109.3|41
1613052200000|2021-02-11 14:03:20|6112.6|6109.8|6113.1|6110.3|6113.1|6110.3|6111.1|6108.3|45
1613052210000|2021-02-11 14:03:30|6112.6|6109.8|6111.6|6108.8|6112.8|6110|6111.1|6108.3|18
1613052220000|2021-02-11 14:03:40|6111.4|6108.6|6111.1|6108.3|6111.4|6108.6|6111.1|6108.3|8
1613052230000|2021-02-11 14:03:50|6110.6|6107.8|6110.6|6107.8|6111.1|6108.3|6110.4|6107.6|26
1613052240000|2021-02-11 14:04:00|6111.1|6108.3|6112.3|6109.5|6112.3|6109.5|6110.6|6107.8|8
1613052250000|2021-02-11 14:04:10|6112.8|6110|6112.1|6109.3|6113.1|6110.3|6112.1|6109.3|8
1613052260000|2021-02-11 14:04:20|6112.3|6109.5|6112.3|6109.5|6112.8|6110|6112.1|6109.3|21
1613052270000|2021-02-11 14:04:30|6112.1|6109.3|6112.6|6109.8|6112.6|6109.8|6112.1|6109.3|15
1613052280000|2021-02-11 14:04:40|6111.6|6108.8|6110.6|6107.8|6111.6|6108.8|6110.6|6107.8|20
1613052290000|2021-02-11 14:04:50|6110.1|6107.3|6110.8|6108|6110.8|6108|6110.1|6107.3|3
1613052300000|2021-02-11 14:05:00|6110.6|6107.8|6111.1|6108.3|6111.1|6108.3|6110.6|6107.8|2
1613052320000|2021-02-11 14:05:20|6112.3|6109.5|6113.8|6111|6114.3|6111.5|6112.3|6109.5|34
1613052330000|2021-02-11 14:05:30|6114.1|6111.3|6114.6|6111.8|6114.8|6112|6114.1|6111.3|11
1613052340000|2021-02-11 14:05:40|6114.1|6111.3|6113.1|6110.3|6114.1|6111.3|6113.1|6110.3|60
1613052350000|2021-02-11 14:05:50|6111.1|6108.3|6112.6|6109.8|6112.8|6110|6111.1|6108.3|246
1613052360000|2021-02-11 14:06:00|6112.8|6110|6112.1|6109.3|6112.9|6110.1|6111.1|6108.3|221
1613052370000|2021-02-11 14:06:10|6111.6|6108.8|6111.8|6109|6112.1|6109.3|6111.6|6108.8|9
1613052380000|2021-02-11 14:06:20|6112.1|6109.3|6112.1|6109.3|6112.1|6109.3|6110.8|6108|85
1613052390000|2021-02-11 14:06:30|6111.8|6109|6112.3|6109.5|6112.6|6109.8|6111.1|6108.3|37
1613052400000|2021-02-11 14:06:40|6112.8|6110|6112.6|6109.8|6112.8|6110|6112.6|6109.8|7
1613052410000|2021-02-11 14:06:50|6112.8|6110|6113.8|6111|6113.8|6111|6112.1|6109.3|14
1613052420000|2021-02-11 14:07:00|6114.1|6111.3|6114.1|6111.3|6114.6|6111.8|6113.1|6110.3|31
1613052430000|2021-02-11 14:07:10|6113.8|6111|6114.1|6111.3|6114.1|6111.3|6113.8|6111|6
1613052440000|2021-02-11 14:07:20|6113.8|6111|6110.1|6107.3|6113.8|6111|6110.1|6107.3|378
1613052450000|2021-02-11 14:07:30|6110.6|6107.8|6110.8|6108|6110.8|6108|6110.6|6107.8|17
1613052460000|2021-02-11 14:07:40|6111.1|6108.3|6112.8|6110|6112.8|6110|6111.1|6108.3|26
1613052470000|2021-02-11 14:07:50|6112.6|6109.8|6111.8|6109|6112.8|6110|6111.8|6109|10
1613052480000|2021-02-11 14:08:00|6112.1|6109.3|6112.1|6109.3|6112.1|6109.3|6112.1|6109.3|3
1613052490000|2021-02-11 14:08:10|6112.4|6109.6|6112.1|6109.3|6112.6|6109.8|6112.1|6109.3|8
1613052500000|2021-02-11 14:08:20|6112.6|6109.8|6112.6|6109.8|6112.6|6109.8|6112.6|6109.8|6
1613052510000|2021-02-11 14:08:30|6112.1|6109.3|6111.8|6109|6112.1|6109.3|6111.6|6108.8|113
1613052520000|2021-02-11 14:08:40|6112.1|6109.3|6112.1|6109.3|6112.8|6110|6111.1|6108.3|90
1613052530000|2021-02-11 14:08:50|6112.8|6110|6113.8|6111|6113.8|6111|6112.8|6110|17
1613052540000|2021-02-11 14:09:00|6114.1|6111.3|6113.6|6110.8|6114.1|6111.3|6113.1|6110.3|14
1613052550000|2021-02-11 14:09:10|6113.8|6111|6112.3|6109.5|6113.8|6111|6112.1|6109.3|14
1613052560000|2021-02-11 14:09:20|6112.8|6110|6113.1|6110.3|6113.1|6110.3|6112.8|6110|0
1613052570000|2021-02-11 14:09:30|6113.3|6110.5|6113.1|6110.3|6113.3|6110.5|6113.1|6110.3|4
1613052580000|2021-02-11 14:09:40|6113.6|6110.8|6113.6|6110.8|6113.8|6111|6113.6|6110.8|9
1613052590000|2021-02-11 14:09:50|6113.4|6110.6|6113.6|6110.8|6113.6|6110.8|6113.1|6110.3|15
1613052600000|2021-02-11 14:10:00|6113.1|6110.3|6114.6|6111.8|6114.6|6111.8|6113.1|6110.3|35
1613052610000|2021-02-11 14:10:10|6114.8|6112|6115.1|6112.3|6115.1|6112.3|6114.8|6112|19
1613052620000|2021-02-11 14:10:20|6115.6|6112.8|6115.8|6113|6115.8|6113|6115.1|6112.3|62
1613052630000|2021-02-11 14:10:30|6116.1|6113.3|6114.8|6112|6116.1|6113.3|6114.8|6112|38
1613052640000|2021-02-11 14:10:40|6114.3|6111.5|6114.8|6112|6114.8|6112|6114.1|6111.3|27
1613052650000|2021-02-11 14:10:50|6114.6|6111.8|6114.8|6112|6114.8|6112|6114.1|6111.3|15
1613052660000|2021-02-11 14:11:00|6115.1|6112.3|6115.1|6112.3|6115.1|6112.3|6115.1|6112.3|9
1613052670000|2021-02-11 14:11:10|6114.8|6112|6115.1|6112.3|6115.6|6112.8|6114.8|6112|19
1613052680000|2021-02-11 14:11:20|6114.8|6112|6114.8|6112|6115.1|6112.3|6114.8|6112|18
1613052690000|2021-02-11 14:11:30|6114.6|6111.8|6114.8|6112|6114.8|6112|6114.3|6111.5|18
1613052700000|2021-02-11 14:11:40|6115.1|6112.3|6114.1|6111.3|6115.1|6112.3|6114.1|6111.3|14
1613052710000|2021-02-11 14:11:50|||||||||1
1613052720000|2021-02-11 14:12:00|6113.6|6110.8|6112.8|6110|6113.6|6110.8|6112.1|6109.3|24
1613052730000|2021-02-11 14:12:10|6112.6|6109.8|6114.1|6111.3|6114.1|6111.3|6112.6|6109.8|17
1613052740000|2021-02-11 14:12:20|6113.6|6110.8|6114.1|6111.3|6114.1|6111.3|6113.6|6110.8|4
1613052750000|2021-02-11 14:12:30|6114.6|6111.8|6115.8|6113|6115.8|6113|6114.6|6111.8|34
1613052760000|2021-02-11 14:12:40|6116.1|6113.3|6118.8|6116|6118.8|6116|6116.1|6113.3|77
1613052770000|2021-02-11 14:12:50|6118.6|6115.8|6118.3|6115.5|6118.6|6115.8|6118.1|6115.3|17
1613052780000|2021-02-11 14:13:00|6118.6|6115.8|6118.6|6115.8|6118.8|6116|6118.1|6115.3|9
1613052790000|2021-02-11 14:13:10|6118.8|6116|6119.3|6116.5|6120.6|6117.8|6118.8|6116|48
1613052800000|2021-02-11 14:13:20|6119.8|6117|6119.8|6117|6119.8|6117|6119.8|6117|45
1613052810000|2021-02-11 14:13:30|6120.1|6117.3|6120.3|6117.5|6120.6|6117.8|6120.1|6117.3|19
1613052820000|2021-02-11 14:13:40|6120.6|6117.8|6119.3|6116.5|6120.6|6117.8|6119.1|6116.3|4
1613052830000|2021-02-11 14:13:50|6119.8|6117|6121.6|6118.8|6122.8|6120|6119.8|6117|56
1613052840000|2021-02-11 14:14:00|6121.3|6118.5|6119.8|6117|6121.6|6118.8|6119.8|6117|21
1613052850000|2021-02-11 14:14:10|6120.1|6117.3|6120.1|6117.3|6120.1|6117.3|6119.8|6117|3
1613052860000|2021-02-11 14:14:20|6119.8|6117|6119.8|6117|6119.8|6117|6119.1|6116.3|85
1613052870000|2021-02-11 14:14:30|6120.1|6117.3|6119.3|6116.5|6120.1|6117.3|6119.3|6116.5|9
1613052880000|2021-02-11 14:14:40|6119.6|6116.8|6119.8|6117|6120.3|6117.5|6119.3|6116.5|51
1613052890000|2021-02-11 14:14:50|6119.6|6116.8|6117.3|6114.5|6119.6|6116.8|6117.3|6114.5|19
1613052900000|2021-02-11 14:15:00|6117.6|6114.8|6118.3|6115.5|6118.3|6115.5|6117.6|6114.8|18
1613052910000|2021-02-11 14:15:10|6118.6|6115.8|6118.3|6115.5|6119.1|6116.3|6118.3|6115.5|56
1613052920000|2021-02-11 14:15:20|6118.1|6115.3|6118.8|6116|6118.8|6116|6116.8|6114|68
1613052930000|2021-02-11 14:15:30|6119.3|6116.5|6119.8|6117|6119.8|6117|6119.3|6116.5|21
1613052940000|2021-02-11 14:15:40|6119.3|6116.5|6118.8|6116|6119.3|6116.5|6118.8|6116|7
1613052950000|2021-02-11 14:15:50|6118.6|6115.8|6117.8|6115|6118.6|6115.8|6117.8|6115|26
1613052960000|2021-02-11 14:16:00|6117.6|6114.8|6118.3|6115.5|6118.3|6115.5|6117.3|6114.5|10
1613052970000|2021-02-11 14:16:10|||||||||4
1613052980000|2021-02-11 14:16:20|6118.1|6115.3|6118.8|6116|6120.3|6117.5|6117.8|6115|1239
1613052990000|2021-02-11 14:16:30|6119.1|6116.3|6119.3|6116.5|6119.6|6116.8|6118.6|6115.8|14
1613053000000|2021-02-11 14:16:40|6119.6|6116.8|6120.6|6117.8|6121.8|6119|6119.6|6116.8|30
1613053010000|2021-02-11 14:16:50|6120.8|6118|6122.3|6119.5|6122.3|6119.5|6120.6|6117.8|74
1613053020000|2021-02-11 14:17:00|6122.1|6119.3|6119.6|6116.8|6122.3|6119.5|6119.6|6116.8|41
1613053030000|2021-02-11 14:17:10|6119.3|6116.5|6121.6|6118.8|6121.6|6118.8|6119.3|6116.5|24
1613053040000|2021-02-11 14:17:20|6121.8|6119|6121.6|6118.8|6122.3|6119.5|6121.6|6118.8|8
1613053050000|2021-02-11 14:17:30|6121.8|6119|6122.1|6119.3|6122.1|6119.3|6121.8|6119|33
1613053060000|2021-02-11 14:17:40|6121.4|6118.6|6120.6|6117.8|6121.4|6118.6|6120.6|6117.8|10
1613053070000|2021-02-11 14:17:50|6120.8|6118|6121.1|6118.3|6121.1|6118.3|6120.6|6117.8|1
1613053080000|2021-02-11 14:18:00|6120.8|6118|6121.1|6118.3|6121.6|6118.8|6120.6|6117.8|21
1613053090000|2021-02-11 14:18:10|6120.8|6118|6121.1|6118.3|6121.3|6118.5|6120.6|6117.8|5
1613053100000|2021-02-11 14:18:20|6121.3|6118.5|6119.6|6116.8|6121.8|6119|6119.6|6116.8|61
1613053110000|2021-02-11 14:18:30|6119.8|6117|6121.1|6118.3|6121.1|6118.3|6119.6|6116.8|16
1613053120000|2021-02-11 14:18:40|6121.3|6118.5|6121.1|6118.3|6121.6|6118.8|6120.8|6118|41
1613053130000|2021-02-11 14:18:50|6121.3|6118.5|6120.8|6118|6121.3|6118.5|6120.6|6117.8|28
1613053140000|2021-02-11 14:19:00|6120.6|6117.8|6121.3|6118.5|6121.6|6118.8|6120.6|6117.8|12
1613053150000|2021-02-11 14:19:10|6121.8|6119|6121.6|6118.8|6122.3|6119.5|6121.6|6118.8|34
1613053160000|2021-02-11 14:19:20|6120.6|6117.8|6120.3|6117.5|6120.6|6117.8|6120.3|6117.5|15
1613053170000|2021-02-11 14:19:30|6121.1|6118.3|6121.3|6118.5|6121.6|6118.8|6121.1|6118.3|20
1613053180000|2021-02-11 14:19:40|6121.1|6118.3|6121.6|6118.8|6121.6|6118.8|6121.1|6118.3|2
1613053190000|2021-02-11 14:19:50|6121.1|6118.3|6119.6|6116.8|6121.1|6118.3|6119.1|6116.3|27
1613053200000|2021-02-11 14:20:00|6119.3|6116.5|6121.3|6118.5|6121.3|6118.5|6118.6|6115.8|31
1613053210000|2021-02-11 14:20:10|6120.6|6117.8|6121.1|6118.3|6121.1|6118.3|6120.1|6117.3|67
1613053220000|2021-02-11 14:20:20|6120.6|6117.8|6120.1|6117.3|6121.1|6118.3|6120.1|6117.3|5
1613053230000|2021-02-11 14:20:30|6120.3|6117.5|6119.6|6116.8|6120.3|6117.5|6119.6|6116.8|1
1613053240000|2021-02-11 14:20:40|6120.1|6117.3|6120.6|6117.8|6120.6|6117.8|6120.1|6117.3|248
1613053250000|2021-02-11 14:20:50|6120.8|6118|6120.8|6118|6121.3|6118.5|6120.6|6117.8|5
1613053260000|2021-02-11 14:21:00|6121.1|6118.3|6120.3|6117.5|6121.1|6118.3|6119.8|6117|29
1613053270000|2021-02-11 14:21:10|6121.3|6118.5|6121.6|6118.8|6122.1|6119.3|6121.1|6118.3|1622
1613053280000|2021-02-11 14:21:20|6122.1|6119.3|6122.6|6119.8|6122.8|6120|6122.1|6119.3|47
1613053290000|2021-02-11 14:21:30|6122.3|6119.5|6121.6|6118.8|6122.3|6119.5|6121.1|6118.3|8
1613053300000|2021-02-11 14:21:40|6121.3|6118.5|6122.5|6119.7|6122.5|6119.7|6121.1|6118.3|137
1613053310000|2021-02-11 14:21:50|6122.8|6120|6121.3|6118.5|6122.8|6120|6121.3|6118.5|17
1613053320000|2021-02-11 14:22:00|6121.5|6118.7|6121.3|6118.5|6121.5|6118.7|6121.3|6118.5|7
1613053330000|2021-02-11 14:22:10|6121|6118.2|6121|6118.2|6121|6118.2|6121|6118.2|2
1613053340000|2021-02-11 14:22:20|6120.8|6118|6120.3|6117.5|6120.8|6118|6120.3|6117.5|53
1613053350000|2021-02-11 14:22:30|6120.5|6117.7|6120.8|6118|6120.8|6118|6119|6116.2|194
1613053360000|2021-02-11 14:22:40|6121|6118.2|6120|6117.2|6121|6118.2|6120|6117.2|23
1613053380000|2021-02-11 14:23:00|6120.5|6117.7|6120.8|6118|6120.8|6118|6120.3|6117.5|45
1613053390000|2021-02-11 14:23:10|6120.5|6117.7|6118.8|6116|6120.8|6118|6118.8|6116|30
1613053400000|2021-02-11 14:23:20|6119|6116.2|6118.8|6116|6119|6116.2|6118.8|6116|6
1613053410000|2021-02-11 14:23:30|6118|6115.2|6117|6114.2|6118|6115.2|6117|6114.2|47
1613053420000|2021-02-11 14:23:40|6117.3|6114.5|6117.8|6115|6118|6115.2|6117.3|6114.5|5
1613053430000|2021-02-11 14:23:50|6118|6115.2|6117.5|6114.7|6118|6115.2|6117|6114.2|40
1613053440000|2021-02-11 14:24:00|6117.8|6115|6117.3|6114.5|6117.8|6115|6117.3|6114.5|14
1613053450000|2021-02-11 14:24:10|6117.5|6114.7|6117|6114.2|6117.5|6114.7|6117|6114.2|1
1613053460000|2021-02-11 14:24:20|6118|6115.2|6121|6118.2|6121|6118.2|6118|6115.2|81
1613053470000|2021-02-11 14:24:30|6120.8|6118|6120.3|6117.5|6120.8|6118|6119.8|6117|35
1613053480000|2021-02-11 14:24:40|6120.8|6118|6121|6118.2|6121|6118.2|6120|6117.2|7
1613053490000|2021-02-11 14:24:50|6121.3|6118.5|6122.8|6120|6122.8|6120|6121.3|6118.5|16
1613053500000|2021-02-11 14:25:00|6122|6119.2|6123|6120.2|6123.8|6121|6122|6119.2|49
1613053510000|2021-02-11 14:25:10|6122.8|6120|6122.5|6119.7|6122.8|6120|6122|6119.2|10
1613053520000|2021-02-11 14:25:20|6122.3|6119.5|6121.5|6118.7|6122.3|6119.5|6121.3|6118.5|12
1613053530000|2021-02-11 14:25:30|6121.8|6119|6121.5|6118.7|6121.8|6119|6121|6118.2|6
1613053540000|2021-02-11 14:25:40|6121.3|6118.5|6122.3|6119.5|6122.8|6120|6121.3|6118.5|5
1613053550000|2021-02-11 14:25:50|6122|6119.2|6122.3|6119.5|6122.3|6119.5|6122|6119.2|9
1613053560000|2021-02-11 14:26:00|6122.5|6119.7|6120.8|6118|6122.5|6119.7|6120.8|6118|53
1613053570000|2021-02-11 14:26:10|||||||||5
1613053580000|2021-02-11 14:26:20|6121|6118.2|6121.5|6118.7|6121.5|6118.7|6121|6118.2|10
1613053590000|2021-02-11 14:26:30|6121|6118.2|6121.5|6118.7|6121.5|6118.7|6121|6118.2|32
1613053600000|2021-02-11 14:26:40|6121.8|6119|6121.8|6119|6121.8|6119|6120.8|6118|29
1613053610000|2021-02-11 14:26:50|6122|6119.2|6122|6119.2|6122|6119.2|6122|6119.2|51
1613053620000|2021-02-11 14:27:00|6121.8|6119|6123|6120.2|6123|6120.2|6121.8|6119|34
1613053630000|2021-02-11 14:27:10|6122.8|6120|6122|6119.2|6123|6120.2|6122|6119.2|15
1613053640000|2021-02-11 14:27:20|||||||||7
1613053650000|2021-02-11 14:27:30|6122.3|6119.5|6121.8|6119|6122.3|6119.5|6121|6118.2|209
1613053660000|2021-02-11 14:27:40|6121.5|6118.7|6122.5|6119.7|6122.8|6120|6121.5|6118.7|11
1613053670000|2021-02-11 14:27:50|6122.8|6120|6124|6121.2|6124|6121.2|6122.8|6120|9
1613053680000|2021-02-11 14:28:00|6123.8|6121|6124.5|6121.7|6124.8|6122|6123.5|6120.7|15
1613053690000|2021-02-11 14:28:10|6124|6121.2|6123.3|6120.5|6124|6121.2|6123|6120.2|9
1613053700000|2021-02-11 14:28:20|6123|6120.2|6124.8|6122|6124.8|6122|6123|6120.2|32
1613053710000|2021-02-11 14:28:30|6125|6122.2|6124|6121.2|6125|6122.2|6124|6121.2|17
1613053720000|2021-02-11 14:28:40|6123.8|6121|6123.8|6121|6124.3|6121.5|6123.8|6121|14
1613053730000|2021-02-11 14:28:50|6124|6121.2|6124.3|6121.5|6124.5|6121.7|6124|6121.2|3
1613053740000|2021-02-11 14:29:00|6124.5|6121.7|6124.8|6122|6124.8|6122|6124|6121.2|10
1613053750000|2021-02-11 14:29:10|6124.5|6121.7|6124.5|6121.7|6124.5|6121.7|6124.3|6121.5|13
1613053760000|2021-02-11 14:29:20|6125|6122.2|6124.8|6122|6125.8|6123|6124.8|6122|43
1613053770000|2021-02-11 14:29:30|6124.5|6121.7|6124.5|6121.7|6124.5|6121.7|6124.5|6121.7|4
1613053780000|2021-02-11 14:29:40|6125.3|6122.5|6124|6121.2|6125.3|6122.5|6123.8|6121|14
1613053790000|2021-02-11 14:29:50|6124.5|6121.7|6123.3|6120.5|6124.5|6121.7|6122.8|6120|43
1613053800000|2021-02-11 14:30:00|6123|6120.2|6121|6118.2|6123.5|6120.7|6121|6118.2|34
1613053810000|2021-02-11 14:30:10|6120.8|6118|6118.3|6115.5|6121.3|6118.5|6117.5|6114.7|213
1613053820000|2021-02-11 14:30:20|6118.5|6115.7|6120.8|6118|6120.8|6118|6118.5|6115.7|83
1613053830000|2021-02-11 14:30:30|6120|6117.2|6120.5|6117.7|6120.8|6118|6120|6117.2|54
1613053840000|2021-02-11 14:30:40|6120.8|6118|6121|6118.2|6121.3|6118.5|6120.5|6117.7|22
1613053850000|2021-02-11 14:30:50|6121.3|6118.5|6121.8|6119|6121.8|6119|6121|6118.2|11
1613053860000|2021-02-11 14:31:00|6121.5|6118.7|6118.3|6115.5|6121.8|6119|6118|6115.2|33
1613053870000|2021-02-11 14:31:10|6118|6115.2|6118.8|6116|6119.3|6116.5|6118|6115.2|26
1613053880000|2021-02-11 14:31:20|6119.3|6116.5|6120.8|6118|6122|6119.2|6119|6116.2|71
1613053890000|2021-02-11 14:31:30|6120.5|6117.7|6120.5|6117.7|6120.5|6117.7|6119.3|6116.5|11
1613053900000|2021-02-11 14:31:40|6120.3|6117.5|6120.5|6117.7|6121|6118.2|6120|6117.2|31
1613053910000|2021-02-11 14:31:50|6120.8|6118|6121.8|6119|6121.8|6119|6120.8|6118|27
1613053920000|2021-02-11 14:32:00|6121.5|6118.7|6126|6123.2|6126|6123.2|6121.5|6118.7|126
1613053930000|2021-02-11 14:32:10|6126.3|6123.5|6125.3|6122.5|6126.3|6123.5|6125|6122.2|46
1613053940000|2021-02-11 14:32:20|6124.6|6121.8|6122.5|6119.7|6124.6|6121.8|6122|6119.2|60
1613053950000|2021-02-11 14:32:30|6122.8|6120|6120.8|6118|6122.8|6120|6120.3|6117.5|11
1613053960000|2021-02-11 14:32:40|6121|6118.2|6120.3|6117.5|6121|6118.2|6119.3|6116.5|24
1613053970000|2021-02-11 14:32:50|6120|6117.2|6123.8|6121|6123.8|6121|6120|6117.2|24
1613053980000|2021-02-11 14:33:00|6123|6120.2|6123|6120.2|6124|6121.2|6123|6120.2|45
1613053990000|2021-02-11 14:33:10|6123.3|6120.5|6122.8|6120|6123.8|6121|6122|6119.2|24
1613054000000|2021-02-11 14:33:20|6123|6120.2|6123|6120.2|6123.8|6121|6123|6120.2|6
1613054010000|2021-02-11 14:33:30|6123.5|6120.7|6125.8|6123|6125.8|6123|6123.5|6120.7|33
1613054020000|2021-02-11 14:33:40|6125.3|6122.5|6124.8|6122|6125.3|6122.5|6123.8|6121|9
1613054030000|2021-02-11 14:33:50|6124.5|6121.7|6123.5|6120.7|6124.5|6121.7|6123.5|6120.7|8
1613054040000|2021-02-11 14:34:00|6123|6120.2|6123.3|6120.5|6123.8|6121|6123|6120.2|6
1613054050000|2021-02-11 14:34:10|6123.5|6120.7|6123.8|6121|6124|6121.2|6123.3|6120.5|0
1613054060000|2021-02-11 14:34:20|6123.5|6120.7|6123|6120.2|6123.5|6120.7|6122|6119.2|22
1613054070000|2021-02-11 14:34:30|6122.8|6120|6125|6122.2|6125.5|6122.7|6122.5|6119.7|43
1613054080000|2021-02-11 14:34:40|6125.3|6122.5|6126.3|6123.5|6126.8|6124|6125.3|6122.5|13
1613054090000|2021-02-11 14:34:50|6126.5|6123.7|6126.8|6124|6127|6124.2|6126|6123.2|4
1613054100000|2021-02-11 14:35:00|6126.3|6123.5|6125.8|6123|6126.3|6123.5|6125|6122.2|44
1613054110000|2021-02-11 14:35:10|6125|6122.2|6125.5|6122.7|6125.8|6123|6125|6122.2|9
1613054120000|2021-02-11 14:35:20|6125.8|6123|6123.8|6121|6125.8|6123|6123.8|6121|14
1613054130000|2021-02-11 14:35:30|6124|6121.2|6122.3|6119.5|6124.5|6121.7|6122|6119.2|28
1613054140000|2021-02-11 14:35:40|6122|6119.2|6122|6119.2|6122.5|6119.7|6122|6119.2|45
1613054150000|2021-02-11 14:35:50|6121.8|6119|6122.8|6120|6122.8|6120|6121.8|6119|16
1613054160000|2021-02-11 14:36:00|6122.5|6119.7|6122.8|6120|6122.8|6120|6121|6118.2|9
1613054170000|2021-02-11 14:36:10|6123.8|6121|6124|6121.2|6124.8|6122|6123.8|6121|11
1613054180000|2021-02-11 14:36:20|6124.3|6121.5|6124.8|6122|6124.8|6122|6124.3|6121.5|4
1613054190000|2021-02-11 14:36:30|6125|6122.2|6124.3|6121.5|6125.8|6123|6124|6121.2|24
1613054200000|2021-02-11 14:36:40|6124.8|6122|6125|6122.2|6125|6122.2|6124.8|6122|3
1613054210000|2021-02-11 14:36:50|6124.5|6121.7|6124|6121.2|6124.8|6122|6124|6121.2|10
1613054220000|2021-02-11 14:37:00|6124.3|6121.5|6125|6122.2|6125|6122.2|6124|6121.2|17
1613054230000|2021-02-11 14:37:10|6125.5|6122.7|6126|6123.2|6126|6123.2|6125.5|6122.7|23
1613054240000|2021-02-11 14:37:20|6126.3|6123.5|6127.5|6124.7|6128.8|6126|6126.3|6123.5|51
1613054250000|2021-02-11 14:37:30|6127.8|6125|6128|6125.2|6128.5|6125.7|6127.8|6125|10
1613054260000|2021-02-11 14:37:40|6128.3|6125.5|6128.3|6125.5|6128.5|6125.7|6128|6125.2|9
1613054270000|2021-02-11 14:37:50|6129|6126.2|6128|6125.2|6129|6126.2|6128|6125.2|22
1613054280000|2021-02-11 14:38:00|6128.3|6125.5|6129|6126.2|6129.5|6126.7|6128.3|6125.5|52
1613054290000|2021-02-11 14:38:10|6129.3|6126.5|6129.8|6127|6130|6127.2|6129|6126.2|31
1613054300000|2021-02-11 14:38:20|6129.5|6126.7|6129.3|6126.5|6129.5|6126.7|6129|6126.2|9
1613054310000|2021-02-11 14:38:30|6129|6126.2|6129.5|6126.7|6129.8|6127|6129|6126.2|6
1613054320000|2021-02-11 14:38:40|6129.3|6126.5|6129.8|6127|6129.8|6127|6129|6126.2|2
1613054330000|2021-02-11 14:38:50|6129.5|6126.7|6129.8|6127|6129.8|6127|6129.3|6126.5|25
1613054340000|2021-02-11 14:39:00|6129.5|6126.7|6129|6126.2|6129.8|6127|6129|6126.2|11
1613054350000|2021-02-11 14:39:10|6129.5|6126.7|6129.8|6127|6129.8|6127|6129|6126.2|21
1613054360000|2021-02-11 14:39:20|6129.3|6126.5|6128|6125.2|6129.5|6126.7|6127.5|6124.7|53
1613054370000|2021-02-11 14:39:30|6128.3|6125.5|6128.3|6125.5|6128.5|6125.7|6128|6125.2|9
1613054380000|2021-02-11 14:39:40|6128.5|6125.7|6127.5|6124.7|6128.5|6125.7|6127.5|6124.7|108
1613054390000|2021-02-11 14:39:50|6127.3|6124.5|6126.3|6123.5|6127.8|6125|6126|6123.2|22
1613054400000|2021-02-11 14:40:00|6127|6124.2|6128.8|6126|6129|6126.2|6127|6124.2|82
1613054410000|2021-02-11 14:40:10|6129|6126.2|6129|6126.2|6129.8|6127|6129|6126.2|65
1613054420000|2021-02-11 14:40:20|6128.8|6126|6127|6124.2|6128.8|6126|6127|6124.2|46
1613054430000|2021-02-11 14:40:30|6127.5|6124.7|6128.5|6125.7|6128.5|6125.7|6126.8|6124|306
1613054440000|2021-02-11 14:40:40|6129|6126.2|6128.8|6126|6129.5|6126.7|6128.8|6126|18
1613054450000|2021-02-11 14:40:50|6129.3|6126.5|6128.8|6126|6129.3|6126.5|6128.8|6126|2
1613054460000|2021-02-11 14:41:00|6129.5|6126.7|6128.8|6126|6129.5|6126.7|6128|6125.2|72
1613054470000|2021-02-11 14:41:10|6128.3|6125.5|6128.3|6125.5|6128.5|6125.7|6128|6125.2|2
1613054480000|2021-02-11 14:41:20|6128.5|6125.7|6128.3|6125.5|6128.8|6126|6128.3|6125.5|0
1613054490000|2021-02-11 14:41:30|6128.5|6125.7|6129.5|6126.7|6129.8|6127|6128.3|6125.5|64
1613054500000|2021-02-11 14:41:40|6130|6127.2|6129|6126.2|6130|6127.2|6129|6126.2|143
1613054510000|2021-02-11 14:41:50|6128|6125.2|6128|6125.2|6129|6126.2|6128|6125.2|92
1613054520000|2021-02-11 14:42:00|6127.8|6125|6128|6125.2|6128.5|6125.7|6127.8|6125|38
1613054530000|2021-02-11 14:42:10|6128.3|6125.5|6129|6126.2|6129.3|6126.5|6128|6125.2|37
1613054540000|2021-02-11 14:42:20|6129.5|6126.7|6129.3|6126.5|6129.8|6127|6129|6126.2|20
1613054550000|2021-02-11 14:42:30|6129|6126.2|6128|6125.2|6129|6126.2|6127.8|6125|111
1613054560000|2021-02-11 14:42:40|6127.8|6125|6125|6122.2|6127.8|6125|6125|6122.2|40
1613054570000|2021-02-11 14:42:50|6125.5|6122.7|6126|6123.2|6126.8|6124|6125|6122.2|58
1613054580000|2021-02-11 14:43:00|6125.8|6123|6127|6124.2|6127.8|6125|6125|6122.2|46
1613054590000|2021-02-11 14:43:10|6127.3|6124.5|6125.8|6123|6127.5|6124.7|6125.8|6123|42
1613054600000|2021-02-11 14:43:20|6125.5|6122.7|6126|6123.2|6126|6123.2|6125.5|6122.7|15
1613054610000|2021-02-11 14:43:30|6125.5|6122.7|6124|6121.2|6125.8|6123|6124|6121.2|11
1613054620000|2021-02-11 14:43:40|6123.8|6121|6123|6120.2|6124|6121.2|6123|6120.2|43
1613054630000|2021-02-11 14:43:50|6123.3|6120.5|6125|6122.2|6125.3|6122.5|6123|6120.2|28
1613054640000|2021-02-11 14:44:00|6125.3|6122.5|6125.5|6122.7|6125.8|6123|6125.3|6122.5|26
1613054650000|2021-02-11 14:44:10|6125.3|6122.5|6127|6124.2|6128|6125.2|6125|6122.2|59
1613054660000|2021-02-11 14:44:20|6126.5|6123.7|6126|6123.2|6126.5|6123.7|6126|6123.2|14
1613054670000|2021-02-11 14:44:30|6125.5|6122.7|6125.8|6123|6125.8|6123|6125.5|6122.7|12
1613054680000|2021-02-11 14:44:40|6125.5|6122.7|6125|6122.2|6125.8|6123|6125|6122.2|23
1613054690000|2021-02-11 14:44:50|6125.3|6122.5|6125|6122.2|6125.5|6122.7|6125|6122.2|8
1613054700000|2021-02-11 14:45:00|6125.5|6122.7|6127|6124.2|6127.8|6125|6125.5|6122.7|24
1613054710000|2021-02-11 14:45:10|6127.3|6124.5|6127|6124.2|6127.3|6124.5|6127|6124.2|4
1613054720000|2021-02-11 14:45:20|6126.8|6124|6125.8|6123|6126.8|6124|6125.8|6123|33
1613054730000|2021-02-11 14:45:30|6126.3|6123.5|6126.5|6123.7|6126.8|6124|6126|6123.2|14
1613054740000|2021-02-11 14:45:40|6126|6123.2|6126.8|6124|6126.8|6124|6126|6123.2|52
1613054750000|2021-02-11 14:45:50|6127|6124.2|6127|6124.2|6127.8|6125|6127|6124.2|102
1613054760000|2021-02-11 14:46:00|6126.8|6124|6125.3|6122.5|6126.8|6124|6125|6122.2|66
1613054770000|2021-02-11 14:46:10|6125.5|6122.7|6126.3|6123.5|6126.3|6123.5|6125|6122.2|12
1613054780000|2021-02-11 14:46:20|6126|6123.2|6126|6123.2|6126.8|6124|6125|6122.2|41
1613054790000|2021-02-11 14:46:30|6125.8|6123|6126.5|6123.7|6126.8|6124|6125.8|6123|22
1613054800000|2021-02-11 14:46:40|6126.8|6124|6127|6124.2|6127|6124.2|6126.8|6124|10
1613054810000|2021-02-11 14:46:50|6126.8|6124|6126.8|6124|6126.8|6124|6126.8|6124|47
1613054820000|2021-02-11 14:47:00|||||||||42
1613054830000|2021-02-11 14:47:10|||||||||2
1613054840000|2021-02-11 14:47:20|6126.5|6123.7|6125.8|6123|6126.5|6123.7|6125.5|6122.7|28
1613054850000|2021-02-11 14:47:30|6126.5|6123.7|6127|6124.2|6127.5|6124.7|6126.5|6123.7|31
1613054860000|2021-02-11 14:47:40|6126.8|6124|6125.8|6123|6126.8|6124|6125.8|6123|19
1613054870000|2021-02-11 14:47:50|6126.3|6123.5|6126.3|6123.5|6126.3|6123.5|6126|6123.2|11
1613054880000|2021-02-11 14:48:00|6126.5|6123.7|6125.8|6123|6126.5|6123.7|6125.8|6123|6
1613054890000|2021-02-11 14:48:10|6126|6123.2|6126.3|6123.5|6126.3|6123.5|6125.8|6123|6
1613054900000|2021-02-11 14:48:20|6126.5|6123.7|6126|6123.2|6126.8|6124|6126|6123.2|18
1613054910000|2021-02-11 14:48:30|6125.8|6123|6125|6122.2|6125.8|6123|6125|6122.2|25
1613054920000|2021-02-11 14:48:40|6125.3|6122.5|6125.3|6122.5|6125.8|6123|6125|6122.2|26
1613054930000|2021-02-11 14:48:50|6125|6122.2|6124.3|6121.5|6125|6122.2|6124.3|6121.5|38
1613054940000|2021-02-11 14:49:00|6123.8|6121|6122.5|6119.7|6123.8|6121|6121.3|6118.5|65
1613054950000|2021-02-11 14:49:10|6122.8|6120|6121.8|6119|6122.8|6120|6121.8|6119|11
1613054960000|2021-02-11 14:49:20|6121.5|6118.7|6121|6118.2|6121.8|6119|6121|6118.2|73
1613054970000|2021-02-11 14:49:30|6121.5|6118.7|6121.3|6118.5|6122.3|6119.5|6121.3|6118.5|34
1613054980000|2021-02-11 14:49:40|6121|6118.2|6122|6119.2|6122|6119.2|6121|6118.2|6
1613054990000|2021-02-11 14:49:50|6122.5|6119.7|6122|6119.2|6122.5|6119.7|6122|6119.2|60
1613055000000|2021-02-11 14:50:00|6122.3|6119.5|6119.3|6116.5|6122.3|6119.5|6119|6116.2|81
1613055010000|2021-02-11 14:50:10|6119|6116.2|6118|6115.2|6119|6116.2|6118|6115.2|34
1613055020000|2021-02-11 14:50:20|6117.5|6114.7|6114.8|6112|6117.5|6114.7|6114|6111.2|631
1613055030000|2021-02-11 14:50:30|6114.5|6111.7|6115.5|6112.7|6116|6113.2|6114.5|6111.7|81
1613055040000|2021-02-11 14:50:40|6115.8|6113|6115.8|6113|6115.8|6113|6115|6112.2|11
1613055050000|2021-02-11 14:50:50|6115.5|6112.7|6115.8|6113|6115.8|6113|6114.8|6112|139
1613055060000|2021-02-11 14:51:00|6115|6112.2|6112.3|6109.5|6115|6112.2|6112|6109.2|91
1613055070000|2021-02-11 14:51:10|6112|6109.2|6111.8|6109|6112.3|6109.5|6111|6108.2|89
1613055080000|2021-02-11 14:51:20|6112|6109.2|6114.8|6112|6114.8|6112|6112|6109.2|53
1613055090000|2021-02-11 14:51:30|6113.8|6111|6113|6110.2|6115.8|6113|6113|6110.2|191
1613055100000|2021-02-11 14:51:40|6112.5|6109.7|6111.8|6109|6112.5|6109.7|6110.8|6108|286
1613055110000|2021-02-11 14:51:50|6112|6109.2|6111|6108.2|6112.3|6109.5|6111|6108.2|72
1613055120000|2021-02-11 14:52:00|6110.8|6108|6109.8|6107|6110.8|6108|6109.3|6106.5|73
1613055130000|2021-02-11 14:52:10|6109.5|6106.7|6109|6106.2|6110|6107.2|6109|6106.2|6
1613055140000|2021-02-11 14:52:20|6108|6105.2|6107.5|6104.7|6108.8|6106|6107.5|6104.7|72
1613055150000|2021-02-11 14:52:30|6107.8|6105|6108|6105.2|6108.8|6106|6107.8|6105|43
1613055160000|2021-02-11 14:52:40|6107.8|6105|6107.5|6104.7|6107.8|6105|6107|6104.2|57
1613055170000|2021-02-11 14:52:50|6107.8|6105|6109.3|6106.5|6109.3|6106.5|6107.8|6105|65
1613055180000|2021-02-11 14:53:00|6109.5|6106.7|6109|6106.2|6110|6107.2|6109|6106.2|37
1613055190000|2021-02-11 14:53:10|6108.8|6106|6107.8|6105|6109.5|6106.7|6107.3|6104.5|424
1613055200000|2021-02-11 14:53:20|6107.5|6104.7|6105.8|6103|6108|6105.2|6105.5|6102.7|44
1613055210000|2021-02-11 14:53:30|6106|6103.2|6107|6104.2|6107|6104.2|6105.5|6102.7|12
1613055220000|2021-02-11 14:53:40|6107.5|6104.7|6108.5|6105.7|6108.5|6105.7|6107.5|6104.7|48
1613055230000|2021-02-11 14:53:50|6107.5|6104.7|6108|6105.2|6108|6105.2|6107.5|6104.7|25
1613055240000|2021-02-11 14:54:00|6108.3|6105.5|6108.3|6105.5|6108.3|6105.5|6107.5|6104.7|113
1613055250000|2021-02-11 14:54:10|6108.5|6105.7|6108.5|6105.7|6110.3|6107.5|6108.5|6105.7|32
1613055260000|2021-02-11 14:54:20|6107.5|6104.7|6107.8|6105|6108|6105.2|6107.5|6104.7|12
1613055270000|2021-02-11 14:54:30|6108.3|6105.5|6108|6105.2|6108.3|6105.5|6107.3|6104.5|11
1613055280000|2021-02-11 14:54:40|6107.8|6105|6109|6106.2|6109|6106.2|6107.8|6105|24
1613055290000|2021-02-11 14:54:50|6109.3|6106.5|6111.8|6109|6112|6109.2|6109.3|6106.5|51
1613055300000|2021-02-11 14:55:00|6112|6109.2|6114.3|6111.5|6115|6112.2|6111.8|6109|80
1613055310000|2021-02-11 14:55:10|6115|6112.2|6115.3|6112.5|6115.3|6112.5|6114.3|6111.5|17
1613055320000|2021-02-11 14:55:20|6115|6112.2|6116|6113.2|6116|6113.2|6115|6112.2|14
1613055330000|2021-02-11 14:55:30|6116.5|6113.7|6118.3|6115.5|6118.5|6115.7|6116.5|6113.7|71
1613055340000|2021-02-11 14:55:40|6117.8|6115|6118.5|6115.7|6119|6116.2|6117.8|6115|16
1613055350000|2021-02-11 14:55:50|6118.3|6115.5|6118|6115.2|6118.3|6115.5|6117.8|6115|8
1613055360000|2021-02-11 14:56:00|6118.3|6115.5|6119|6116.2|6119|6116.2|6117.3|6114.5|17
1613055370000|2021-02-11 14:56:10|6118.8|6116|6119|6116.2|6119|6116.2|6118.5|6115.7|4
1613055380000|2021-02-11 14:56:20|6119.3|6116.5|6116.3|6113.5|6119.3|6116.5|6116.3|6113.5|43
1613055390000|2021-02-11 14:56:30|6115.8|6113|6117|6114.2|6117|6114.2|6115.8|6113|11
1613055400000|2021-02-11 14:56:40|6116.8|6114|6117|6114.2|6117|6114.2|6116.5|6113.7|58
1613055410000|2021-02-11 14:56:50|6116.8|6114|6114.5|6111.7|6116.8|6114|6114.5|6111.7|45
1613055420000|2021-02-11 14:57:00|6114.3|6111.5|6113|6110.2|6114.3|6111.5|6112.3|6109.5|43
1613055430000|2021-02-11 14:57:10|6113.3|6110.5|6114.3|6111.5|6115|6112.2|6113.3|6110.5|10
1613055440000|2021-02-11 14:57:20|6114.5|6111.7|6115.3|6112.5|6115.3|6112.5|6114.3|6111.5|37
1613055450000|2021-02-11 14:57:30|6114.8|6112|6114.3|6111.5|6114.8|6112|6114.3|6111.5|3
1613055460000|2021-02-11 14:57:40|6114.5|6111.7|6114|6111.2|6115|6112.2|6114|6111.2|24
1613055470000|2021-02-11 14:57:50|6114.3|6111.5|6113.3|6110.5|6114.3|6111.5|6113.3|6110.5|19
1613055480000|2021-02-11 14:58:00|6113.5|6110.7|6114.3|6111.5|6114.5|6111.7|6113.5|6110.7|23
1613055490000|2021-02-11 14:58:10|6114.5|6111.7|6114.5|6111.7|6115|6112.2|6114.5|6111.7|21
1613055500000|2021-02-11 14:58:20|6114.8|6112|6114.8|6112|6115.3|6112.5|6114.5|6111.7|28
1613055510000|2021-02-11 14:58:30|6114.5|6111.7|6114.5|6111.7|6114.5|6111.7|6114.5|6111.7|7
1613055520000|2021-02-11 14:58:40|6114.8|6112|6115.3|6112.5|6115.3|6112.5|6114.8|6112|5
1613055530000|2021-02-11 14:58:50|6115.5|6112.7|6116|6113.2|6117.3|6114.5|6115.5|6112.7|61
1613055540000|2021-02-11 14:59:00|6116.3|6113.5|6117|6114.2|6117|6114.2|6116.3|6113.5|22
1613055550000|2021-02-11 14:59:10|6118|6115.2|6117.3|6114.5|6118.3|6115.5|6117.3|6114.5|109
1613055560000|2021-02-11 14:59:20|6117.5|6114.7|6116.8|6114|6118|6115.2|6116.5|6113.7|20
1613055570000|2021-02-11 14:59:30|6116.5|6113.7|6116.8|6114|6117.3|6114.5|6116.5|6113.7|30
1613055580000|2021-02-11 14:59:40|6117|6114.2|6116|6113.2|6117|6114.2|6116|6113.2|31
1613055590000|2021-02-11 14:59:50|6116.3|6113.5|6113.3|6110.5|6116.3|6113.5|6113.3|6110.5|75
1613055600000|2021-02-11 15:00:00|6113.8|6111|6114.5|6111.7|6114.5|6111.7|6112.5|6109.7|45
1613055610000|2021-02-11 15:00:10|6115|6112.2|6117.3|6114.5|6117.3|6114.5|6114.8|6112|35
1613055620000|2021-02-11 15:00:20|6118|6115.2|6118.3|6115.5|6118.5|6115.7|6118|6115.2|13
1613055630000|2021-02-11 15:00:30|6118|6115.2|6117.3|6114.5|6118|6115.2|6116.3|6113.5|65
1613055640000|2021-02-11 15:00:40|6117.8|6115|6115.8|6113|6118|6115.2|6115.5|6112.7|28
1613055650000|2021-02-11 15:00:50|6116|6113.2|6116.3|6113.5|6116.3|6113.5|6115.3|6112.5|17
1613055660000|2021-02-11 15:01:00|||||||||21
1613055670000|2021-02-11 15:01:10|||||||||10
1613055680000|2021-02-11 15:01:20|6115.8|6113|6113.5|6110.7|6116.3|6113.5|6113.5|6110.7|28
1613055690000|2021-02-11 15:01:30|6113.3|6110.5|6113.8|6111|6114|6111.2|6111.8|6109|86
1613055700000|2021-02-11 15:01:40|6114|6111.2|6112.3|6109.5|6114.3|6111.5|6112.3|6109.5|51
1613055710000|2021-02-11 15:01:50|6112.5|6109.7|6114.3|6111.5|6114.8|6112|6112.5|6109.7|20
1613055720000|2021-02-11 15:02:00|6114.5|6111.7|6113.3|6110.5|6114.8|6112|6113.3|6110.5|20
1613055730000|2021-02-11 15:02:10|6113.8|6111|6113.5|6110.7|6113.8|6111|6113.3|6110.5|5
1613055740000|2021-02-11 15:02:20|6113.3|6110.5|6114.3|6111.5|6114.3|6111.5|6113.3|6110.5|15
1613055750000|2021-02-11 15:02:30|6114|6111.2|6113.3|6110.5|6114|6111.2|6113.3|6110.5|12
1613055760000|2021-02-11 15:02:40|6112.5|6109.7|6112.8|6110|6113.3|6110.5|6112.3|6109.5|32
1613055770000|2021-02-11 15:02:50|6113|6110.2|6113.3|6110.5|6113.3|6110.5|6112.3|6109.5|11
1613055780000|2021-02-11 15:03:00|6113|6110.2|6113.8|6111|6114.3|6111.5|6113|6110.2|46
1613055790000|2021-02-11 15:03:10|6113.5|6110.7|6114|6111.2|6114.3|6111.5|6113.3|6110.5|12
1613055800000|2021-02-11 15:03:20|6114.3|6111.5|6114.3|6111.5|6114.3|6111.5|6113.5|6110.7|10
1613055810000|2021-02-11 15:03:30|6114|6111.2|6112.5|6109.7|6114|6111.2|6112.5|6109.7|12
1613055820000|2021-02-11 15:03:40|6113.3|6110.5|6112|6109.2|6113.3|6110.5|6112|6109.2|16
1613055830000|2021-02-11 15:03:50|6112.5|6109.7|6112.5|6109.7|6113.3|6110.5|6112.5|6109.7|23
1613055840000|2021-02-11 15:04:00|6112.8|6110|6112.8|6110|6112.8|6110|6112.5|6109.7|14
1613055850000|2021-02-11 15:04:10|6113.5|6110.7|6113.5|6110.7|6113.5|6110.7|6113|6110.2|20
1613055860000|2021-02-11 15:04:20|6113|6110.2|6113|6110.2|6113|6110.2|6112.5|6109.7|5
1613055870000|2021-02-11 15:04:30|6113.3|6110.5|6112.5|6109.7|6113.3|6110.5|6112.5|6109.7|11
1613055880000|2021-02-11 15:04:40|6111.8|6109|6113.5|6110.7|6113.5|6110.7|6111.8|6109|28
1613055890000|2021-02-11 15:04:50|6113.8|6111|6113.5|6110.7|6113.8|6111|6113.3|6110.5|11
1613055900000|2021-02-11 15:05:00|6113.3|6110.5|6114|6111.2|6114|6111.2|6112.5|6109.7|12
1613055910000|2021-02-11 15:05:10|6113.8|6111|6113.5|6110.7|6114.3|6111.5|6113.5|6110.7|11
1613055920000|2021-02-11 15:05:20|6113.8|6111|6114.3|6111.5|6114.3|6111.5|6113.8|6111|14
1613055930000|2021-02-11 15:05:30|6114.5|6111.7|6113.5|6110.7|6115|6112.2|6113.5|6110.7|42
1613055940000|2021-02-11 15:05:40|6113.8|6111|6115.3|6112.5|6115.3|6112.5|6113.8|6111|3
1613055950000|2021-02-11 15:05:50|6115.8|6113|6114|6111.2|6115.8|6113|6113.8|6111|9
1613055960000|2021-02-11 15:06:00|6114.3|6111.5|6114|6111.2|6114.3|6111.5|6114|6111.2|19
1613055970000|2021-02-11 15:06:10|6114.3|6111.5|6114|6111.2|6114.3|6111.5|6113.5|6110.7|14
1613055980000|2021-02-11 15:06:20|6113.8|6111|6114.8|6112|6115|6112.2|6113.8|6111|15
1613055990000|2021-02-11 15:06:30|6114.5|6111.7|6114.8|6112|6115|6112.2|6114.5|6111.7|9
1613056000000|2021-02-11 15:06:40|6114.5|6111.7|6114.3|6111.5|6114.5|6111.7|6114|6111.2|34
1613056010000|2021-02-11 15:06:50|6114.5|6111.7|6114.8|6112|6114.8|6112|6114.5|6111.7|8
1613056020000|2021-02-11 15:07:00|6115|6112.2|6114.5|6111.7|6115|6112.2|6114.5|6111.7|6
1613056030000|2021-02-11 15:07:10|6114.8|6112|6115|6112.2|6115.3|6112.5|6114.5|6111.7|15
1613056040000|2021-02-11 15:07:20|6114.8|6112|6115.8|6113|6116|6113.2|6114.8|6112|20
1613056050000|2021-02-11 15:07:30|6116|6113.2|6116.5|6113.7|6116.5|6113.7|6115.8|6113|11
1613056060000|2021-02-11 15:07:40|6116.3|6113.5|6114.5|6111.7|6116.3|6113.5|6114.5|6111.7|518
1613056070000|2021-02-11 15:07:50|6114.3|6111.5|6114.3|6111.5|6115|6112.2|6114|6111.2|253
1613056080000|2021-02-11 15:08:00|6113.8|6111|6112.8|6110|6114.3|6111.5|6112.5|6109.7|114
1613056090000|2021-02-11 15:08:10|6112.5|6109.7|6113.8|6111|6114.5|6111.7|6112.5|6109.7|28
1613056100000|2021-02-11 15:08:20|6113.5|6110.7|6114|6111.2|6114|6111.2|6113|6110.2|9
1613056110000|2021-02-11 15:08:30|6114.3|6111.5|6113.3|6110.5|6114.3|6111.5|6112.5|6109.7|6
1613056120000|2021-02-11 15:08:40|6114|6111.2|6115.8|6113|6116|6113.2|6114|6111.2|30
1613056130000|2021-02-11 15:08:50|6115.5|6112.7|6115.8|6113|6116.3|6113.5|6115.5|6112.7|13
1613056140000|2021-02-11 15:09:00|6115.5|6112.7|6115.5|6112.7|6115.8|6113|6115.5|6112.7|4
1613056150000|2021-02-11 15:09:10|6115.3|6112.5|6114.5|6111.7|6115.3|6112.5|6114.5|6111.7|29
1613056160000|2021-02-11 15:09:20|||||||||1
1613056170000|2021-02-11 15:09:30|6115|6112.2|6116|6113.2|6116|6113.2|6115|6112.2|7
1613056180000|2021-02-11 15:09:40|6116.3|6113.5|6116.5|6113.7|6116.5|6113.7|6115.5|6112.7|12
1613056190000|2021-02-11 15:09:50|6116.3|6113.5|6116.5|6113.7|6116.5|6113.7|6116.3|6113.5|13
1613056200000|2021-02-11 15:10:00|6116.3|6113.5|6116.3|6113.5|6116.3|6113.5|6116.3|6113.5|3
1613056210000|2021-02-11 15:10:10|6115.8|6113|6115.5|6112.7|6116.3|6113.5|6115.5|6112.7|11
1613056220000|2021-02-11 15:10:20|6116|6113.2|6115.5|6112.7|6116.3|6113.5|6115.5|6112.7|13
1613056230000|2021-02-11 15:10:30|||||||||4
1613056240000|2021-02-11 15:10:40|6114.8|6112|6116|6113.2|6116.5|6113.7|6114.3|6111.5|76
1613056250000|2021-02-11 15:10:50|6116.3|6113.5|6117|6114.2|6117|6114.2|6116.3|6113.5|29
1613056260000|2021-02-11 15:11:00|6116.8|6114|6117.3|6114.5|6117.8|6115|6116.8|6114|54
1613056270000|2021-02-11 15:11:10|6117.5|6114.7|6120|6117.2|6120.5|6117.7|6117.5|6114.7|161
1613056280000|2021-02-11 15:11:20|6120.7|6117.9|6123.7|6120.9|6123.7|6120.9|6120.7|6117.9|876
1613056290000|2021-02-11 15:11:30|6124|6121.2|6124|6121.2|6124.5|6121.7|6123.7|6120.9|94
1613056300000|2021-02-11 15:11:40|6123.7|6120.9|6123|6120.2|6123.7|6120.9|6122.5|6119.7|14
1613056310000|2021-02-11 15:11:50|6123.5|6120.7|6123.7|6120.9|6124.2|6121.4|6123.5|6120.7|17
1613056320000|2021-02-11 15:12:00|6124|6121.2|6124.5|6121.7|6124.5|6121.7|6123.7|6120.9|38
1613056330000|2021-02-11 15:12:10|6124.2|6121.4|6125.5|6122.7|6125.5|6122.7|6123.7|6120.9|105
1613056340000|2021-02-11 15:12:20|6125.2|6122.4|6124.2|6121.4|6125.5|6122.7|6124.2|6121.4|39
1613056350000|2021-02-11 15:12:30|6124.5|6121.7|6123.7|6120.9|6124.5|6121.7|6123.5|6120.7|13
1613056360000|2021-02-11 15:12:40|6124.2|6121.4|6124|6121.2|6124.5|6121.7|6124|6121.2|11
1613056370000|2021-02-11 15:12:50|6123.5|6120.7|6123.5|6120.7|6123.7|6120.9|6123.5|6120.7|9
1613056380000|2021-02-11 15:13:00|6123.7|6120.9|6123|6120.2|6123.7|6120.9|6123|6120.2|11
1613056390000|2021-02-11 15:13:10|6122.7|6119.9|6121|6118.2|6123|6120.2|6121|6118.2|64
1613056400000|2021-02-11 15:13:20|6121.2|6118.4|6121.7|6118.9|6121.7|6118.9|6121|6118.2|5
1613056410000|2021-02-11 15:13:30|||||||||1
1613056420000|2021-02-11 15:13:40|6122.5|6119.7|6120.7|6117.9|6122.5|6119.7|6120.7|6117.9|38
1613056430000|2021-02-11 15:13:50|6120.5|6117.7|6121.5|6118.7|6121.5|6118.7|6120.5|6117.7|11
1613056440000|2021-02-11 15:14:00|6121.7|6118.9|6123|6120.2|6123.5|6120.7|6121.7|6118.9|42
1613056450000|2021-02-11 15:14:10|6123.7|6120.9|6122.5|6119.7|6123.7|6120.9|6122.2|6119.4|73
1613056460000|2021-02-11 15:14:20|6122.2|6119.4|6120.7|6117.9|6122.2|6119.4|6120.7|6117.9|20
1613056470000|2021-02-11 15:14:30|6121|6118.2|6121|6118.2|6121.5|6118.7|6120.5|6117.7|52
1613056480000|2021-02-11 15:14:40|6121.2|6118.4|6121|6118.2|6122|6119.2|6120.5|6117.7|16
1613056490000|2021-02-11 15:14:50|6120.7|6117.9|6121|6118.2|6122|6119.2|6120.7|6117.9|8
1613056500000|2021-02-11 15:15:00|6120.7|6117.9|6122.5|6119.7|6123.5|6120.7|6120.5|6117.7|90
1613056510000|2021-02-11 15:15:10|6123.2|6120.4|6123|6120.2|6123.5|6120.7|6123|6120.2|28
1613056520000|2021-02-11 15:15:20|6123.5|6120.7|6121.7|6118.9|6123.5|6120.7|6121.7|6118.9|29
1613056530000|2021-02-11 15:15:30|6121.5|6118.7|6120.7|6117.9|6121.5|6118.7|6120.7|6117.9|8
1613056540000|2021-02-11 15:15:40|6121|6118.2|6121.7|6118.9|6122.2|6119.4|6121|6118.2|13
1613056550000|2021-02-11 15:15:50|6122.2|6119.4|6122.7|6119.9|6123.2|6120.4|6122.2|6119.4|18
1613056560000|2021-02-11 15:16:00|6122|6119.2|6122|6119.2|6122|6119.2|6121.7|6118.9|9
1613056570000|2021-02-11 15:16:10|6121.7|6118.9|6122|6119.2|6122|6119.2|6121.7|6118.9|8
1613056580000|2021-02-11 15:16:20|6122.2|6119.4|6122.7|6119.9|6123.5|6120.7|6122.2|6119.4|17
1613056590000|2021-02-11 15:16:30|6123|6120.2|6122.7|6119.9|6123|6120.2|6122.7|6119.9|7
1613056600000|2021-02-11 15:16:40|6123|6120.2|6122.7|6119.9|6123.5|6120.7|6122.5|6119.7|20
1613056610000|2021-02-11 15:16:50|6122.5|6119.7|6121.5|6118.7|6122.5|6119.7|6120.5|6117.7|25
1613056620000|2021-02-11 15:17:00|6121.7|6118.9|6121.7|6118.9|6121.7|6118.9|6121.7|6118.9|2
1613056630000|2021-02-11 15:17:10|6122.5|6119.7|6121|6118.2|6122.5|6119.7|6121|6118.2|11
1613056640000|2021-02-11 15:17:20|6120.5|6117.7|6119|6116.2|6120.5|6117.7|6119|6116.2|24
1613056650000|2021-02-11 15:17:30|6118.7|6115.9|6119.5|6116.7|6119.5|6116.7|6118.7|6115.9|17
1613056660000|2021-02-11 15:17:40|6119.7|6116.9|6120.5|6117.7|6120.5|6117.7|6119.7|6116.9|34
1613056670000|2021-02-11 15:17:50|6121|6118.2|6120.7|6117.9|6121.5|6118.7|6120.7|6117.9|16
1613056680000|2021-02-11 15:18:00|6120.5|6117.7|6120.7|6117.9|6121.5|6118.7|6120.5|6117.7|7
1613056690000|2021-02-11 15:18:10|6121.5|6118.7|6120.5|6117.7|6121.5|6118.7|6120.5|6117.7|8
1613056700000|2021-02-11 15:18:20|6120.2|6117.4|6121|6118.2|6121|6118.2|6120|6117.2|16
1613056710000|2021-02-11 15:18:30|6120.7|6117.9|6120.7|6117.9|6120.7|6117.9|6120.7|6117.9|1
1613056720000|2021-02-11 15:18:40|6121|6118.2|6120.5|6117.7|6121|6118.2|6120.5|6117.7|15
1613056730000|2021-02-11 15:18:50|6120.7|6117.9|6120.7|6117.9|6120.7|6117.9|6120.7|6117.9|3
1613056740000|2021-02-11 15:19:00|6121|6118.2|6121|6118.2|6121.5|6118.7|6121|6118.2|8
1613056750000|2021-02-11 15:19:10|6120.7|6117.9|6121.5|6118.7|6121.5|6118.7|6120.5|6117.7|10
1613056760000|2021-02-11 15:19:20|6121.2|6118.4|6121.7|6118.9|6121.7|6118.9|6121.2|6118.4|24
1613056770000|2021-02-11 15:19:30|6121.5|6118.7|6122.5|6119.7|6122.5|6119.7|6121.5|6118.7|1
1613056780000|2021-02-11 15:19:40|6122.7|6119.9|6122.7|6119.9|6122.7|6119.9|6122.7|6119.9|5
1613056790000|2021-02-11 15:19:50|6122.5|6119.7|6121.7|6118.9|6122.5|6119.7|6121.7|6118.9|13
1613056800000|2021-02-11 15:20:00|6122.2|6119.4|6123|6120.2|6123|6120.2|6122|6119.2|60
1613056810000|2021-02-11 15:20:10|6122.2|6119.4|6123.5|6120.7|6123.5|6120.7|6122.2|6119.4|54
1613056820000|2021-02-11 15:20:20|6123|6120.2|6122.7|6119.9|6123.5|6120.7|6122.7|6119.9|31
1613056830000|2021-02-11 15:20:30|6123|6120.2|6123|6120.2|6123.5|6120.7|6122.7|6119.9|29
1613056840000|2021-02-11 15:20:40|6123.2|6120.4|6123.5|6120.7|6123.5|6120.7|6122.7|6119.9|7
1613056850000|2021-02-11 15:20:50|6124.2|6121.4|6124.5|6121.7|6124.5|6121.7|6124.2|6121.4|9
1613056860000|2021-02-11 15:21:00|6125|6122.2|6124.7|6121.9|6125.2|6122.4|6124.7|6121.9|66
1613056870000|2021-02-11 15:21:10|6125|6122.2|6124.7|6121.9|6125.5|6122.7|6124.7|6121.9|26
1613056880000|2021-02-11 15:21:20|6124.5|6121.7|6123.5|6120.7|6124.5|6121.7|6123|6120.2|60
1613056890000|2021-02-11 15:21:30|6123.7|6120.9|6123.5|6120.7|6123.7|6120.9|6123.2|6120.4|28
1613056900000|2021-02-11 15:21:40|6123.7|6120.9|6123|6120.2|6123.7|6120.9|6123|6120.2|15
1613056910000|2021-02-11 15:21:50|6123.2|6120.4|6123|6120.2|6123.5|6120.7|6123|6120.2|2
1613056920000|2021-02-11 15:22:00|6122.5|6119.7|6121.7|6118.9|6122.5|6119.7|6121|6118.2|97
1613056930000|2021-02-11 15:22:10|6122|6119.2|6122.2|6119.4|6122.2|6119.4|6121.5|6118.7|7
1613056940000|2021-02-11 15:22:20|6122.5|6119.7|6121.5|6118.7|6122.5|6119.7|6121.5|6118.7|18
1613056950000|2021-02-11 15:22:30|6121|6118.2|6120.7|6117.9|6121|6118.2|6119.5|6116.7|19
1613056960000|2021-02-11 15:22:40|6120.5|6117.7|6119.2|6116.4|6120.5|6117.7|6119.2|6116.4|6
1613056970000|2021-02-11 15:22:50|6119.5|6116.7|6120.7|6117.9|6120.7|6117.9|6119.5|6116.7|15
1613056980000|2021-02-11 15:23:00|6121|6118.2|6121.7|6118.9|6121.7|6118.9|6120.7|6117.9|46
1613056990000|2021-02-11 15:23:10|6122|6119.2|6122.7|6119.9|6122.7|6119.9|6122|6119.2|18
1613057000000|2021-02-11 15:23:20|6122.2|6119.4|6122.2|6119.4|6122.2|6119.4|6122|6119.2|10
1613057010000|2021-02-11 15:23:30|6122|6119.2|6121.7|6118.9|6122.2|6119.4|6121.2|6118.4|9
1613057020000|2021-02-11 15:23:40|6121.5|6118.7|6122|6119.2|6122|6119.2|6121.5|6118.7|18
1613057030000|2021-02-11 15:23:50|||||||||1
1613057040000|2021-02-11 15:24:00|6121.5|6118.7|6121.7|6118.9|6122.7|6119.9|6121|6118.2|18
1613057050000|2021-02-11 15:24:10|6122|6119.2|6121.7|6118.9|6122|6119.2|6121.7|6118.9|6
1613057060000|2021-02-11 15:24:20|6122|6119.2|6122|6119.2|6122|6119.2|6121.7|6118.9|6
1613057070000|2021-02-11 15:24:30|6121.7|6118.9|6121.7|6118.9|6121.7|6118.9|6121.7|6118.9|7
1613057080000|2021-02-11 15:24:40|6122|6119.2|6123.7|6120.9|6123.7|6120.9|6122|6119.2|23
1613057090000|2021-02-11 15:24:50|6123.5|6120.7|6122.7|6119.9|6123.5|6120.7|6122.5|6119.7|45
1613057100000|2021-02-11 15:25:00|6123|6120.2|6123.5|6120.7|6123.5|6120.7|6123|6120.2|6
1613057110000|2021-02-11 15:25:10|6123.7|6120.9|6123.2|6120.4|6123.7|6120.9|6123|6120.2|49
1613057120000|2021-02-11 15:25:20|6123.5|6120.7|6123.5|6120.7|6123.5|6120.7|6123.5|6120.7|7
1613057130000|2021-02-11 15:25:30|6123.7|6120.9|6125|6122.2|6125|6122.2|6123.7|6120.9|21
1613057140000|2021-02-11 15:25:40|6124.5|6121.7|6124|6121.2|6124.7|6121.9|6124|6121.2|12
1613057150000|2021-02-11 15:25:50|6123.5|6120.7|6123.7|6120.9|6123.7|6120.9|6123.5|6120.7|77
1613057160000|2021-02-11 15:26:00|6124.5|6121.7|6124.5|6121.7|6124.7|6121.9|6124|6121.2|29
1613057170000|2021-02-11 15:26:10|6124|6121.2|6123|6120.2|6124|6121.2|6123|6120.2|13
1613057180000|2021-02-11 15:26:20|6122.5|6119.7|6120.5|6117.7|6122.5|6119.7|6119.5|6116.7|481
1613057190000|2021-02-11 15:26:30|6120.2|6117.4|6119.5|6116.7|6121.2|6118.4|6119.2|6116.4|94
1613057200000|2021-02-11 15:26:40|6119.2|6116.4|6118.2|6115.4|6119.5|6116.7|6117.7|6114.9|87
1613057210000|2021-02-11 15:26:50|6118.5|6115.7|6119.5|6116.7|6119.5|6116.7|6118.5|6115.7|24
1613057220000|2021-02-11 15:27:00|6120|6117.2|6118.5|6115.7|6120.5|6117.7|6118.5|6115.7|46
1613057230000|2021-02-11 15:27:10|6118.7|6115.9|6118.2|6115.4|6118.7|6115.9|6118.2|6115.4|7
1613057240000|2021-02-11 15:27:20|6118.5|6115.7|6116.5|6113.7|6118.5|6115.7|6116.5|6113.7|26
1613057250000|2021-02-11 15:27:30|6117.2|6114.4|6118.2|6115.4|6118.5|6115.7|6117.2|6114.4|45
1613057260000|2021-02-11 15:27:40|6117.8|6115|6117.7|6114.9|6117.8|6115|6117.5|6114.7|7
1613057270000|2021-02-11 15:27:50|6118.5|6115.7|6118.2|6115.4|6118.5|6115.7|6118|6115.2|18
1613057280000|2021-02-11 15:28:00|6118|6115.2|6118.2|6115.4|6118.2|6115.4|6118|6115.2|9
1613057290000|2021-02-11 15:28:10|6118.5|6115.7|6118.5|6115.7|6118.5|6115.7|6118.5|6115.7|7
1613057300000|2021-02-11 15:28:20|6119.5|6116.7|6118.5|6115.7|6119.5|6116.7|6118.5|6115.7|29
1613057310000|2021-02-11 15:28:30|6118.2|6115.4|6118.2|6115.4|6118.5|6115.7|6118.2|6115.4|5
1613057320000|2021-02-11 15:28:40|6118.5|6115.7|6118.2|6115.4|6118.5|6115.7|6118.2|6115.4|2
1613057330000|2021-02-11 15:28:50|6118.5|6115.7|6119.2|6116.4|6119.2|6116.4|6118.5|6115.7|16
1613057340000|2021-02-11 15:29:00|6119.5|6116.7|6120.2|6117.4|6120.2|6117.4|6119.5|6116.7|19
1613057350000|2021-02-11 15:29:10|6119.5|6116.7|6119.2|6116.4|6120.2|6117.4|6119.2|6116.4|8
1613057360000|2021-02-11 15:29:20|6119.5|6116.7|6120|6117.2|6120|6117.2|6119.5|6116.7|7
1613057370000|2021-02-11 15:29:30|6120.2|6117.4|6120.2|6117.4|6120.2|6117.4|6120.2|6117.4|7
1613057380000|2021-02-11 15:29:40|6120.5|6117.7|6121.7|6118.9|6123.2|6120.4|6120.5|6117.7|45
1613057390000|2021-02-11 15:29:50|6122.2|6119.4|6122|6119.2|6122.2|6119.4|6121.2|6118.4|16
1613057400000|2021-02-11 15:30:00|6122.5|6119.7|6121.2|6118.4|6122.5|6119.7|6121.2|6118.4|52
1613057410000|2021-02-11 15:30:10|6121|6118.2|6118.2|6115.4|6121|6118.2|6118.2|6115.4|38
1613057420000|2021-02-11 15:30:20|6118.5|6115.7|6117.7|6114.9|6118.5|6115.7|6117.5|6114.7|45
1613057430000|2021-02-11 15:30:30|6117.5|6114.7|6118.7|6115.9|6118.7|6115.9|6117.2|6114.4|57
1613057440000|2021-02-11 15:30:40|6119|6116.2|6117.5|6114.7|6119|6116.2|6116.7|6113.9|41
1613057450000|2021-02-11 15:30:50|6117.7|6114.9|6118|6115.2|6118|6115.2|6117.2|6114.4|22
1613057460000|2021-02-11 15:31:00|6118.2|6115.4|6115.7|6112.9|6118.2|6115.4|6115.5|6112.7|33
1613057470000|2021-02-11 15:31:10|6116|6113.2|6115|6112.2|6116|6113.2|6114|6111.2|122
1613057480000|2021-02-11 15:31:20|6115.2|6112.4|6114|6111.2|6115.2|6112.4|6113.7|6110.9|22
1613057490000|2021-02-11 15:31:30|6113.5|6110.7|6114|6111.2|6114|6111.2|6112.5|6109.7|94
1613057500000|2021-02-11 15:31:40|6113.7|6110.9|6114|6111.2|6114.2|6111.4|6113.2|6110.4|16
1613057510000|2021-02-11 15:31:50|6113.7|6110.9|6114.7|6111.9|6114.7|6111.9|6113.7|6110.9|11
1613057520000|2021-02-11 15:32:00|6115|6112.2|6116|6113.2|6116.2|6113.4|6114.2|6111.4|41
1613057530000|2021-02-11 15:32:10|6115.7|6112.9|6115.5|6112.7|6115.7|6112.9|6115.2|6112.4|29
1613057540000|2021-02-11 15:32:20|6115|6112.2|6113.7|6110.9|6115|6112.2|6113.5|6110.7|30
1613057550000|2021-02-11 15:32:30|6113|6110.2|6113|6110.2|6113.2|6110.4|6112.5|6109.7|14
1613057560000|2021-02-11 15:32:40|6112.7|6109.9|6113|6110.2|6113|6110.2|6112.5|6109.7|18
1613057570000|2021-02-11 15:32:50|6112.7|6109.9|6112.2|6109.4|6112.7|6109.9|6112.2|6109.4|21
1613057580000|2021-02-11 15:33:00|6112|6109.2|6112.7|6109.9|6113|6110.2|6112|6109.2|28
1613057590000|2021-02-11 15:33:10|6113|6110.2|6112|6109.2|6113|6110.2|6112|6109.2|28
1613057600000|2021-02-11 15:33:20|6112.2|6109.4|6112.7|6109.9|6112.7|6109.9|6112|6109.2|27
1613057610000|2021-02-11 15:33:30|6113|6110.2|6112.5|6109.7|6113|6110.2|6112|6109.2|24
1613057620000|2021-02-11 15:33:40|6112.2|6109.4|6112.5|6109.7|6112.5|6109.7|6112|6109.2|12
1613057630000|2021-02-11 15:33:50|6112.2|6109.4|6112.7|6109.9|6113|6110.2|6112|6109.2|31
1613057640000|2021-02-11 15:34:00|6112.5|6109.7|6113|6110.2|6113|6110.2|6112|6109.2|82
1613057650000|2021-02-11 15:34:10|6112.5|6109.7|6112.7|6109.9|6113|6110.2|6112.5|6109.7|35
1613057660000|2021-02-11 15:34:20|6113|6110.2|6113.7|6110.9|6113.7|6110.9|6113|6110.2|19
1613057670000|2021-02-11 15:34:30|6114|6111.2|6115.2|6112.4|6115.2|6112.4|6114|6111.2|24
1613057680000|2021-02-11 15:34:40|6116|6113.2|6113|6110.2|6117|6114.2|6113|6110.2|104
1613057690000|2021-02-11 15:34:50|6113.5|6110.7|6114|6111.2|6115|6112.2|6113.2|6110.4|38
1613057700000|2021-02-11 15:35:00|6114.2|6111.4|6115.2|6112.4|6116|6113.2|6114.2|6111.4|32
1613057710000|2021-02-11 15:35:10|6115.5|6112.7|6117.5|6114.7|6118|6115.2|6115.2|6112.4|31
1613057720000|2021-02-11 15:35:20|6117.2|6114.4|6116.5|6113.7|6118|6115.2|6116.5|6113.7|23
1613057730000|2021-02-11 15:35:30|6116.2|6113.4|6116|6113.2|6116.2|6113.4|6115.2|6112.4|12
1613057740000|2021-02-11 15:35:40|6116.2|6113.4|6116.2|6113.4|6116.2|6113.4|6116.2|6113.4|3
1613057750000|2021-02-11 15:35:50|6116.5|6113.7|6116.7|6113.9|6116.7|6113.9|6116.2|6113.4|16
1613057760000|2021-02-11 15:36:00|6116.5|6113.7|6118.5|6115.7|6118.5|6115.7|6116.2|6113.4|45
1613057770000|2021-02-11 15:36:10|6119|6116.2|6118|6115.2|6119|6116.2|6117.5|6114.7|20
1613057780000|2021-02-11 15:36:20|6118.2|6115.4|6118.5|6115.7|6119|6116.2|6118.2|6115.4|26
1613057790000|2021-02-11 15:36:30|6118.2|6115.4|6119|6116.2|6119|6116.2|6118.2|6115.4|11
1613057800000|2021-02-11 15:36:40|||||||||5
1613057810000|2021-02-11 15:36:50|6119.2|6116.4|6119.5|6116.7|6120|6117.2|6119.2|6116.4|51
1613057820000|2021-02-11 15:37:00|6119.2|6116.4|6120.5|6117.7|6120.7|6117.9|6119.2|6116.4|23
1613057830000|2021-02-11 15:37:10|6121|6118.2|6120.5|6117.7|6121|6118.2|6120.5|6117.7|36
1613057840000|2021-02-11 15:37:20|6120.2|6117.4|6120.2|6117.4|6120.5|6117.7|6120.2|6117.4|22
1613057850000|2021-02-11 15:37:30|6119.8|6117|6118.2|6115.4|6119.8|6117|6117.2|6114.4|98
1613057860000|2021-02-11 15:37:40|6118|6115.2|6118|6115.2|6118.5|6115.7|6117.7|6114.9|16
1613057870000|2021-02-11 15:37:50|6118.5|6115.7|6118.7|6115.9|6118.7|6115.9|6118|6115.2|7
1613057880000|2021-02-11 15:38:00|6119|6116.2|6118.2|6115.4|6119|6116.2|6118.2|6115.4|115
1613057890000|2021-02-11 15:38:10|6118|6115.2|6117|6114.2|6118|6115.2|6117|6114.2|18
1613057900000|2021-02-11 15:38:20|6117.2|6114.4|6118|6115.2|6118|6115.2|6117|6114.2|10
1613057910000|2021-02-11 15:38:30|6118.2|6115.4|6118|6115.2|6118.5|6115.7|6117.7|6114.9|1
1613057920000|2021-02-11 15:38:40|6117.7|6114.9|6117.7|6114.9|6118|6115.2|6117.7|6114.9|8
1613057930000|2021-02-11 15:38:50|6117.5|6114.7|6116.5|6113.7|6117.5|6114.7|6116.5|6113.7|15
1613057940000|2021-02-11 15:39:00|6116|6113.2|6113.2|6110.4|6116|6113.2|6113.2|6110.4|113
1613057950000|2021-02-11 15:39:10|6113.5|6110.7|6115.5|6112.7|6115.5|6112.7|6113.5|6110.7|40
1613057960000|2021-02-11 15:39:20|6116|6113.2|6115.5|6112.7|6116.2|6113.4|6115.5|6112.7|52
1613057970000|2021-02-11 15:39:30|6115|6112.2|6114.7|6111.9|6115.2|6112.4|6114.5|6111.7|17
1613057980000|2021-02-11 15:39:40|6114.5|6111.7|6114.7|6111.9|6114.7|6111.9|6114.5|6111.7|6
1613057990000|2021-02-11 15:39:50|6114.5|6111.7|6114.7|6111.9|6115|6112.2|6114.5|6111.7|7
1613058000000|2021-02-11 15:40:00|6115|6112.2|6115|6112.2|6115.5|6112.7|6113.2|6110.4|100
1613058010000|2021-02-11 15:40:10|6115.2|6112.4|6115.2|6112.4|6116|6113.2|6115.2|6112.4|11
1613058020000|2021-02-11 15:40:20|6115.7|6112.9|6116.5|6113.7|6117|6114.2|6115.7|6112.9|5
1613058030000|2021-02-11 15:40:30|6116.2|6113.4|6116.7|6113.9|6117.2|6114.4|6116|6113.2|19
1613058040000|2021-02-11 15:40:40|6117|6114.2|6115.2|6112.4|6117|6114.2|6115.2|6112.4|5
1613058050000|2021-02-11 15:40:50|6115.7|6112.9|6116.7|6113.9|6117|6114.2|6115.5|6112.7|29
1613058060000|2021-02-11 15:41:00|6116.5|6113.7|6118.2|6115.4|6118.7|6115.9|6116.5|6113.7|26
1613058070000|2021-02-11 15:41:10|6118|6115.2|6118|6115.2|6118|6115.2|6117.7|6114.9|5
1613058080000|2021-02-11 15:41:20|6118.2|6115.4|6118.2|6115.4|6118.2|6115.4|6118.2|6115.4|11
1613058090000|2021-02-11 15:41:30|6118|6115.2|6118|6115.2|6118|6115.2|6117.7|6114.9|13
1613058100000|2021-02-11 15:41:40|6118.2|6115.4|6117.5|6114.7|6118.2|6115.4|6117.2|6114.4|26
1613058110000|2021-02-11 15:41:50|6117|6114.2|6117.5|6114.7|6118|6115.2|6117|6114.2|8
1613058120000|2021-02-11 15:42:00|6118.5|6115.7|6118.7|6115.9|6119|6116.2|6118.5|6115.7|47
1613058130000|2021-02-11 15:42:10|6118.5|6115.7|6120.2|6117.4|6120.2|6117.4|6118.5|6115.7|116
1613058140000|2021-02-11 15:42:20|6119.5|6116.7|6120.2|6117.4|6120.2|6117.4|6119.5|6116.7|39
1613058150000|2021-02-11 15:42:30|6120|6117.2|6118.5|6115.7|6120.5|6117.7|6118.2|6115.4|102
1613058160000|2021-02-11 15:42:40|6118.2|6115.4|6118|6115.2|6118.2|6115.4|6117.7|6114.9|10
1613058170000|2021-02-11 15:42:50|6117.5|6114.7|6117|6114.2|6117.5|6114.7|6116.7|6113.9|24
1613058180000|2021-02-11 15:43:00|6116.5|6113.7|6118|6115.2|6118.2|6115.4|6116.5|6113.7|30
1613058190000|2021-02-11 15:43:10|6118.7|6115.9|6118.7|6115.9|6119.2|6116.4|6118.7|6115.9|20
1613058200000|2021-02-11 15:43:20|6119|6116.2|6119|6116.2|6119.2|6116.4|6119|6116.2|5
1613058210000|2021-02-11 15:43:30|6118.7|6115.9|6116.5|6113.7|6118.7|6115.9|6116.5|6113.7|9
1613058220000|2021-02-11 15:43:40|6117|6114.2|6116.7|6113.9|6117.2|6114.4|6116.7|6113.9|5
1613058230000|2021-02-11 15:43:50|6117|6114.2|6117|6114.2|6117|6114.2|6117|6114.2|2
1613058240000|2021-02-11 15:44:00|6117.2|6114.4|6116.7|6113.9|6117.7|6114.9|6116.5|6113.7|23
1613058250000|2021-02-11 15:44:10|6117|6114.2|6117.2|6114.4|6117.2|6114.4|6116.7|6113.9|14
1613058260000|2021-02-11 15:44:20|6117|6114.2|6117.5|6114.7|6117.5|6114.7|6116.7|6113.9|16
1613058270000|2021-02-11 15:44:30|6117.2|6114.4|6118.2|6115.4|6118.2|6115.4|6117.2|6114.4|85
1613058280000|2021-02-11 15:44:40|6118.5|6115.7|6119|6116.2|6119|6116.2|6118.5|6115.7|30
1613058290000|2021-02-11 15:44:50|6118.5|6115.7|6118.5|6115.7|6119|6116.2|6118.5|6115.7|13
1613058300000|2021-02-11 15:45:00|6118.2|6115.4|6120.2|6117.4|6120.2|6117.4|6118.2|6115.4|22
1613058310000|2021-02-11 15:45:10|6119.5|6116.7|6118.5|6115.7|6119.5|6116.7|6118.5|6115.7|9
1613058320000|2021-02-11 15:45:20|6118.7|6115.9|6118.5|6115.7|6118.7|6115.9|6118.5|6115.7|15
1613058330000|2021-02-11 15:45:30|6118.2|6115.4|6117.2|6114.4|6118.2|6115.4|6117.2|6114.4|30
1613058340000|2021-02-11 15:45:40|6117.5|6114.7|6117.7|6114.9|6118|6115.2|6117.5|6114.7|51
1613058350000|2021-02-11 15:45:50|6117.2|6114.4|6118.5|6115.7|6119|6116.2|6117.2|6114.4|45
1613058360000|2021-02-11 15:46:00|6118.2|6115.4|6118.2|6115.4|6118.7|6115.9|6118.2|6115.4|12
1613058370000|2021-02-11 15:46:10|6118.7|6115.9|6118.7|6115.9|6119|6116.2|6118.5|6115.7|10
1613058380000|2021-02-11 15:46:20|6118.5|6115.7|6118.7|6115.9|6118.7|6115.9|6118.2|6115.4|5
1613058390000|2021-02-11 15:46:30|6119.2|6116.4|6119.2|6116.4|6119.7|6116.9|6119.2|6116.4|9
1613058400000|2021-02-11 15:46:40|6119.5|6116.7|6119.2|6116.4|6120|6117.2|6119.2|6116.4|14
1613058410000|2021-02-11 15:46:50|6119.7|6116.9|6119.5|6116.7|6119.7|6116.9|6119.5|6116.7|3
1613058420000|2021-02-11 15:47:00|6119.2|6116.4|6119.2|6116.4|6119.2|6116.4|6119.2|6116.4|9
1613058430000|2021-02-11 15:47:10|6119.5|6116.7|6119.2|6116.4|6119.7|6116.9|6119.2|6116.4|28
1613058440000|2021-02-11 15:47:20|6119|6116.2|6118.5|6115.7|6119|6116.2|6118.5|6115.7|8
1613058450000|2021-02-11 15:47:30|6118.2|6115.4|6119|6116.2|6119|6116.2|6118.2|6115.4|7
1613058460000|2021-02-11 15:47:40|6119.5|6116.7|6119.2|6116.4|6119.5|6116.7|6119.2|6116.4|8
1613058470000|2021-02-11 15:47:50|6119|6116.2|6119.5|6116.7|6119.5|6116.7|6118.5|6115.7|17
1613058480000|2021-02-11 15:48:00|6119.2|6116.4|6120.2|6117.4|6120.2|6117.4|6119.2|6116.4|15
1613058490000|2021-02-11 15:48:10|||||||||8
1613058500000|2021-02-11 15:48:20|6119.5|6116.7|6120.2|6117.4|6120.2|6117.4|6119.5|6116.7|27
1613058510000|2021-02-11 15:48:30|6120.5|6117.7|6120.5|6117.7|6121|6118.2|6120.5|6117.7|28
1613058520000|2021-02-11 15:48:40|6120.2|6117.4|6120.2|6117.4|6120.2|6117.4|6120.2|6117.4|9
1613058540000|2021-02-11 15:49:00|6120|6117.2|6119.7|6116.9|6120|6117.2|6119.5|6116.7|37
1613058550000|2021-02-11 15:49:10|6119.5|6116.7|6120|6117.2|6120.2|6117.4|6119.5|6116.7|10
1613058570000|2021-02-11 15:49:30|6119.7|6116.9|6120.2|6117.4|6120.2|6117.4|6119.7|6116.9|7
1613058580000|2021-02-11 15:49:40|6120|6117.2|6119.5|6116.7|6120.2|6117.4|6119.5|6116.7|26
1613058600000|2021-02-11 15:50:00|6119.2|6116.4|6120|6117.2|6120|6117.2|6119.2|6116.4|21
1613058610000|2021-02-11 15:50:10|6120.2|6117.4|6119.5|6116.7|6120.5|6117.7|6119.5|6116.7|15
1613058620000|2021-02-11 15:50:20|6119.7|6116.9|6119.7|6116.9|6120|6117.2|6119.5|6116.7|5
1613058630000|2021-02-11 15:50:30|6120|6117.2|6120.2|6117.4|6120.5|6117.7|6120|6117.2|3
1613058640000|2021-02-11 15:50:40|6120.5|6117.7|6123.7|6120.9|6123.7|6120.9|6120.5|6117.7|117
1613058650000|2021-02-11 15:50:50|6124|6121.2|6124.5|6121.7|6124.5|6121.7|6123.7|6120.9|37
1613058660000|2021-02-11 15:51:00|6124.2|6121.4|6125.5|6122.7|6125.5|6122.7|6124.2|6121.4|88
1613058670000|2021-02-11 15:51:10|6125.2|6122.4|6125.2|6122.4|6125.7|6122.9|6125.2|6122.4|15
1613058680000|2021-02-11 15:51:20|6125|6122.2|6124.2|6121.4|6125|6122.2|6124.2|6121.4|18
1613058690000|2021-02-11 15:51:30|6125|6122.2|6125.2|6122.4|6125.7|6122.9|6125|6122.2|51
1613058700000|2021-02-11 15:51:40|6125|6122.2|6125.7|6122.9|6126|6123.2|6125|6122.2|18
1613058710000|2021-02-11 15:51:50|6126|6123.2|6125.2|6122.4|6126.2|6123.4|6125.2|6122.4|52
1613058720000|2021-02-11 15:52:00|6125|6122.2|6123.2|6120.4|6125.2|6122.4|6122.5|6119.7|94
1613058730000|2021-02-11 15:52:10|6123.7|6120.9|6123.5|6120.7|6124|6121.2|6123.5|6120.7|7
1613058740000|2021-02-11 15:52:20|6122.5|6119.7|6122.7|6119.9|6123.2|6120.4|6122.5|6119.7|275
1613058750000|2021-02-11 15:52:30|6123|6120.2|6122.5|6119.7|6123|6120.2|6122.5|6119.7|5
1613058760000|2021-02-11 15:52:40|6122|6119.2|6123|6120.2|6123|6120.2|6121.5|6118.7|650
1613058770000|2021-02-11 15:52:50|6122.7|6119.9|6123.7|6120.9|6123.7|6120.9|6122|6119.2|93
1613058780000|2021-02-11 15:53:00|6123|6120.2|6123.4|6120.6|6123.7|6120.9|6123|6120.2|42
1613058790000|2021-02-11 15:53:10|6123.2|6120.4|6122.7|6119.9|6123.4|6120.6|6122.4|6119.6|17
1613058800000|2021-02-11 15:53:20|6123.2|6120.4|6123.4|6120.6|6123.4|6120.6|6122.7|6119.9|10
1613058810000|2021-02-11 15:53:30|6123.7|6120.9|6123.7|6120.9|6123.7|6120.9|6123.7|6120.9|1
1613058820000|2021-02-11 15:53:40|6123|6120.2|6123|6120.2|6123|6120.2|6123|6120.2|12
1613058830000|2021-02-11 15:53:50|6122.4|6119.6|6122.7|6119.9|6122.7|6119.9|6122.2|6119.4|10
1613058840000|2021-02-11 15:54:00|6123|6120.2|6123.5|6120.7|6123.7|6120.9|6123|6120.2|23
1613058850000|2021-02-11 15:54:10|6123.2|6120.4|6122.7|6119.9|6123.2|6120.4|6122|6119.2|37
1613058860000|2021-02-11 15:54:20|6122.4|6119.6|6122.5|6119.7|6122.7|6119.9|6122.2|6119.4|34
1613058870000|2021-02-11 15:54:30|6122.7|6119.9|6121.4|6118.6|6122.7|6119.9|6121.4|6118.6|28
1613058880000|2021-02-11 15:54:40|||||||||19
1613058890000|2021-02-11 15:54:50|||||||||15
1613058900000|2021-02-11 15:55:00|6121.2|6118.4|6121.7|6118.9|6121.7|6118.9|6121|6118.2|23
1613058910000|2021-02-11 15:55:10|6121.4|6118.6|6121.2|6118.4|6121.4|6118.6|6121|6118.2|11
1613058920000|2021-02-11 15:55:20|6121|6118.2|6118|6115.2|6121|6118.2|6117.7|6114.9|134
1613058930000|2021-02-11 15:55:30|6118.5|6115.7|6119|6116.2|6119|6116.2|6118.5|6115.7|21
1613058940000|2021-02-11 15:55:40|6119.4|6116.6|6120.7|6117.9|6122|6119.2|6119.4|6116.6|41
1613058950000|2021-02-11 15:55:50|6120.4|6117.6|6120.4|6117.6|6120.4|6117.6|6120.4|6117.6|35
1613058960000|2021-02-11 15:56:00|6120.7|6117.9|6123.7|6120.9|6124.7|6121.9|6120.7|6117.9|66
1613058970000|2021-02-11 15:56:10|6123.4|6120.6|6122.2|6119.4|6123.4|6120.6|6122.2|6119.4|84
1613058980000|2021-02-11 15:56:20|6122|6119.2|6120.4|6117.6|6122|6119.2|6120.4|6117.6|63
1613058990000|2021-02-11 15:56:30|6120|6117.2|6120.4|6117.6|6120.4|6117.6|6120|6117.2|37
1613059000000|2021-02-11 15:56:40|6120.2|6117.4|6120.7|6117.9|6120.7|6117.9|6120|6117.2|35
1613059010000|2021-02-11 15:56:50|6121|6118.2|6120.7|6117.9|6122.7|6119.9|6120.7|6117.9|72
1613059020000|2021-02-11 15:57:00|6121|6118.2|6121.2|6118.4|6121.5|6118.7|6121|6118.2|5
1613059030000|2021-02-11 15:57:10|6121|6118.2|6121|6118.2|6121.2|6118.4|6121|6118.2|79
1613059040000|2021-02-11 15:57:20|6121.2|6118.4|6121.4|6118.6|6121.7|6118.9|6121|6118.2|8
1613059050000|2021-02-11 15:57:30|6121.2|6118.4|6121|6118.2|6121.2|6118.4|6121|6118.2|29
1613059060000|2021-02-11 15:57:40|||||||||10
1613059070000|2021-02-11 15:57:50|6120|6117.2|6120|6117.2|6120|6117.2|6120|6117.2|7
1613059080000|2021-02-11 15:58:00|6119.5|6116.7|6117|6114.2|6119.5|6116.7|6116.7|6113.9|43
1613059090000|2021-02-11 15:58:10|6118|6115.2|6117.5|6114.7|6118|6115.2|6117|6114.2|15
1613059100000|2021-02-11 15:58:20|6116.7|6113.9|6116|6113.2|6116.7|6113.9|6116|6113.2|27
1613059110000|2021-02-11 15:58:30|6116.5|6113.7|6116|6113.2|6116.5|6113.7|6116|6113.2|11
1613059120000|2021-02-11 15:58:40|6115.7|6112.9|6115.7|6112.9|6116|6113.2|6115|6112.2|15
1613059130000|2021-02-11 15:58:50|6116|6113.2|6116|6113.2|6116|6113.2|6116|6113.2|10
1613059140000|2021-02-11 15:59:00|6115.7|6112.9|6110.2|6107.4|6115.7|6112.9|6109|6106.2|183
1613059150000|2021-02-11 15:59:10|6110|6107.2|6110.5|6107.7|6110.7|6107.9|6110|6107.2|56
1613059160000|2021-02-11 15:59:20|6110|6107.2|6108.7|6105.9|6110|6107.2|6108|6105.2|60
1613059170000|2021-02-11 15:59:30|6108.4|6105.6|6110.2|6107.4|6110.2|6107.4|6108.2|6105.4|17
1613059180000|2021-02-11 15:59:40|6110|6107.2|6111|6108.2|6111|6108.2|6110|6107.2|19
1613059190000|2021-02-11 15:59:50|6110.7|6107.9|6110.7|6107.9|6110.7|6107.9|6110|6107.2|20
1613059200000|2021-02-11 16:00:00|6110.5|6107.7|6111.4|6108.6|6112.5|6109.7|6110.5|6107.7|70
1613059210000|2021-02-11 16:00:10|6111.2|6108.4|6110.5|6107.7|6111.7|6108.9|6110|6107.2|9
1613059220000|2021-02-11 16:00:20|6110.4|6107.6|6111.4|6108.6|6111.5|6108.7|6109.2|6106.4|38
1613059230000|2021-02-11 16:00:30|6111.7|6108.9|6114|6111.2|6114|6111.2|6111.7|6108.9|80
1613059240000|2021-02-11 16:00:40|6114.4|6111.6|6113.7|6110.9|6115.7|6112.9|6113.7|6110.9|43
1613059250000|2021-02-11 16:00:50|6113.2|6110.4|6114.7|6111.9|6114.7|6111.9|6112.7|6109.9|20
1613059260000|2021-02-11 16:01:00|6114.2|6111.4|6114.7|6111.9|6115.4|6112.6|6114.2|6111.4|49
1613059270000|2021-02-11 16:01:10|6114.4|6111.6|6113.7|6110.9|6114.4|6111.6|6113.7|6110.9|6
1613059280000|2021-02-11 16:01:20|6114|6111.2|6114|6111.2|6114.7|6111.9|6113.7|6110.9|46
1613059290000|2021-02-11 16:01:30|6113.7|6110.9|6113|6110.2|6114|6111.2|6112.7|6109.9|9
1613059300000|2021-02-11 16:01:40|6113.7|6110.9|6112|6109.2|6113.7|6110.9|6112|6109.2|20
1613059310000|2021-02-11 16:01:50|6111.7|6108.9|6111.7|6108.9|6112|6109.2|6111.7|6108.9|15
1613059320000|2021-02-11 16:02:00|6112|6109.2|6112.4|6109.6|6112.4|6109.6|6111.7|6108.9|11
1613059330000|2021-02-11 16:02:10|6113.2|6110.4|6112|6109.2|6113.2|6110.4|6112|6109.2|20
1613059340000|2021-02-11 16:02:20|6111.7|6108.9|6113.5|6110.7|6113.5|6110.7|6111.4|6108.6|22
1613059350000|2021-02-11 16:02:30|6113.7|6110.9|6113|6110.2|6113.7|6110.9|6113|6110.2|4
1613059360000|2021-02-11 16:02:40|6112.7|6109.9|6112.2|6109.4|6112.7|6109.9|6111.9|6109.1|6
1613059370000|2021-02-11 16:02:50|6112.7|6109.9|6111.9|6109.1|6112.7|6109.9|6111.9|6109.1|7
1613059380000|2021-02-11 16:03:00|6112.2|6109.4|6111.7|6108.9|6112.7|6109.9|6111.7|6108.9|21
1613059390000|2021-02-11 16:03:10|6111.2|6108.4|6110.4|6107.6|6111.2|6108.4|6108.9|6106.1|72
1613059400000|2021-02-11 16:03:20|6110.7|6107.9|6110.2|6107.4|6110.9|6108.1|6109.9|6107.1|17
1613059410000|2021-02-11 16:03:30|6110.4|6107.6|6110.2|6107.4|6110.4|6107.6|6109.9|6107.1|12
1613059420000|2021-02-11 16:03:40|6109.9|6107.1|6110.2|6107.4|6110.7|6107.9|6109.9|6107.1|13
1613059430000|2021-02-11 16:03:50|6109.9|6107.1|6110.7|6107.9|6110.9|6108.1|6109.9|6107.1|65
1613059440000|2021-02-11 16:04:00|6110.9|6108.1|6109.9|6107.1|6110.9|6108.1|6109.9|6107.1|12
1613059450000|2021-02-11 16:04:10|6110.2|6107.4|6110.7|6107.9|6110.7|6107.9|6110.2|6107.4|11
1613059460000|2021-02-11 16:04:20|6110.9|6108.1|6111.9|6109.1|6111.9|6109.1|6110.7|6107.9|35
1613059470000|2021-02-11 16:04:30|6111.7|6108.9|6111.4|6108.6|6111.7|6108.9|6110.9|6108.1|11
1613059480000|2021-02-11 16:04:40|6111.7|6108.9|6111.7|6108.9|6111.9|6109.1|6110.9|6108.1|12
1613059490000|2021-02-11 16:04:50|6111.9|6109.1|6111.9|6109.1|6111.9|6109.1|6110.9|6108.1|14
1613059500000|2021-02-11 16:05:00|6112.2|6109.4|6112.7|6109.9|6112.7|6109.9|6111.2|6108.4|39
1613059510000|2021-02-11 16:05:10|6113.4|6110.6|6114.4|6111.6|6114.4|6111.6|6113.4|6110.6|29
1613059520000|2021-02-11 16:05:20|6113.9|6111.1|6114.2|6111.4|6114.7|6111.9|6113.9|6111.1|50
1613059530000|2021-02-11 16:05:30|6113.9|6111.1|6114.7|6111.9|6114.7|6111.9|6113.9|6111.1|19
1613059540000|2021-02-11 16:05:40|||||||||17
1613059550000|2021-02-11 16:05:50|6114.4|6111.6|6114.2|6111.4|6114.4|6111.6|6113.9|6111.1|15
1613059560000|2021-02-11 16:06:00|6113.9|6111.1|6113.7|6110.9|6113.9|6111.1|6113.4|6110.6|9
1613059570000|2021-02-11 16:06:10|6113.4|6110.6|6113.7|6110.9|6113.7|6110.9|6113.4|6110.6|28
1613059580000|2021-02-11 16:06:20|6113.4|6110.6|6113.7|6110.9|6113.7|6110.9|6112.4|6109.6|43
1613059600000|2021-02-11 16:06:40|6113.9|6111.1|6112.7|6109.9|6114.4|6111.6|6112.7|6109.9|25
1613059610000|2021-02-11 16:06:50|6112.9|6110.1|6112.9|6110.1|6113.4|6110.6|6112.9|6110.1|6
1613059620000|2021-02-11 16:07:00|6113.2|6110.4|6119.4|6116.6|6119.4|6116.6|6112.7|6109.9|2178
1613059630000|2021-02-11 16:07:10|6119.7|6116.9|6118.9|6116.1|6120.9|6118.1|6118.2|6115.4|144
1613059640000|2021-02-11 16:07:20|6118.4|6115.6|6119.2|6116.4|6119.4|6116.6|6118.2|6115.4|29
1613059650000|2021-02-11 16:07:30|6119.4|6116.6|6119.2|6116.4|6119.9|6117.1|6119.2|6116.4|11
1613059660000|2021-02-11 16:07:40|6119.4|6116.6|6120.2|6117.4|6120.4|6117.6|6119.4|6116.6|13
1613059670000|2021-02-11 16:07:50|6119.9|6117.1|6120.4|6117.6|6121.2|6118.4|6119.9|6117.1|56
1613059680000|2021-02-11 16:08:00|6120.7|6117.9|6123.2|6120.4|6123.2|6120.4|6120.7|6117.9|89
1613059690000|2021-02-11 16:08:10|6122.9|6120.1|6123.4|6120.6|6123.7|6120.9|6122.9|6120.1|32
1613059700000|2021-02-11 16:08:20|6123.2|6120.4|6123.2|6120.4|6123.4|6120.6|6122.4|6119.6|10
1613059710000|2021-02-11 16:08:30|6123.4|6120.6|6122.7|6119.9|6123.9|6121.1|6122.4|6119.6|20
1613059720000|2021-02-11 16:08:40|6122.4|6119.6|6122.7|6119.9|6123.2|6120.4|6122.4|6119.6|15
1613059730000|2021-02-11 16:08:50|6122.4|6119.6|6122.2|6119.4|6122.4|6119.6|6121.4|6118.6|22
1613059740000|2021-02-11 16:09:00|6121.9|6119.1|6122.2|6119.4|6122.2|6119.4|6121.7|6118.9|10
1613059750000|2021-02-11 16:09:10|6121.9|6119.1|6121.2|6118.4|6121.9|6119.1|6120.7|6117.9|13
1613059760000|2021-02-11 16:09:20|6120.9|6118.1|6120.4|6117.6|6120.9|6118.1|6120.4|6117.6|12
1613059770000|2021-02-11 16:09:30|6120.9|6118.1|6120.4|6117.6|6121.2|6118.4|6120.4|6117.6|29
1613059780000|2021-02-11 16:09:40|6120.7|6117.9|6120.4|6117.6|6120.7|6117.9|6120.4|6117.6|4
1613059790000|2021-02-11 16:09:50|6120.2|6117.4|6120.2|6117.4|6120.2|6117.4|6119.4|6116.6|3
1613059800000|2021-02-11 16:10:00|6120.4|6117.6|6120.2|6117.4|6120.4|6117.6|6120.2|6117.4|24
1613059810000|2021-02-11 16:10:10|6119.7|6116.9|6119.4|6116.6|6119.7|6116.9|6119.4|6116.6|13
1613059820000|2021-02-11 16:10:20|6119.7|6116.9|6119.2|6116.4|6120.2|6117.4|6118.4|6115.6|94
1613059830000|2021-02-11 16:10:30|6118.7|6115.9|6118.7|6115.9|6119.2|6116.4|6118.4|6115.6|18
1613059840000|2021-02-11 16:10:40|6118.9|6116.1|6119.4|6116.6|6119.4|6116.6|6118.9|6116.1|16
1613059850000|2021-02-11 16:10:50|6119.2|6116.4|6119.2|6116.4|6119.2|6116.4|6119.2|6116.4|102
1613059860000|2021-02-11 16:11:00|6119.4|6116.6|6118.4|6115.6|6119.4|6116.6|6118.4|6115.6|21
1613059870000|2021-02-11 16:11:10|6118.9|6116.1|6118.9|6116.1|6119.4|6116.6|6118.7|6115.9|30
1613059880000|2021-02-11 16:11:20|6118.4|6115.6|6117.4|6114.6|6118.7|6115.9|6117.4|6114.6|6
1613059890000|2021-02-11 16:11:30|6116.4|6113.6|6117.2|6114.4|6117.2|6114.4|6116.4|6113.6|29
1613059900000|2021-02-11 16:11:40|6116.9|6114.1|6116.9|6114.1|6117.2|6114.4|6116.4|6113.6|35
1613059910000|2021-02-11 16:11:50|6117.9|6115.1|6118.2|6115.4|6118.2|6115.4|6117.4|6114.6|17
1613059920000|2021-02-11 16:12:00|6117.9|6115.1|6116.7|6113.9|6117.9|6115.1|6115.9|6113.1|24
1613059930000|2021-02-11 16:12:10|6116.4|6113.6|6116.2|6113.4|6116.4|6113.6|6116.2|6113.4|5
1613059940000|2021-02-11 16:12:20|6115.9|6113.1|6115.4|6112.6|6116.2|6113.4|6115.4|6112.6|63
1613059950000|2021-02-11 16:12:30|6115.9|6113.1|6115.7|6112.9|6116.2|6113.4|6115.4|6112.6|42
1613059960000|2021-02-11 16:12:40|6115.9|6113.1|6115.7|6112.9|6116.2|6113.4|6115.4|6112.6|13
1613059970000|2021-02-11 16:12:50|6116.2|6113.4|6116.2|6113.4|6116.2|6113.4|6115.4|6112.6|25
1613059980000|2021-02-11 16:13:00|6115.7|6112.9|6116.2|6113.4|6116.4|6113.6|6115.4|6112.6|17
1613059990000|2021-02-11 16:13:10|6116.4|6113.6|6117.7|6114.9|6117.7|6114.9|6116.4|6113.6|55
1613060000000|2021-02-11 16:13:20|6118.2|6115.4|6117.9|6115.1|6118.7|6115.9|6117.4|6114.6|50
1613060010000|2021-02-11 16:13:30|6118.2|6115.4|6118.2|6115.4|6118.2|6115.4|6117.9|6115.1|3
1613060020000|2021-02-11 16:13:40|||||||||11
1613060030000|2021-02-11 16:13:50|6118.4|6115.6|6118.4|6115.6|6118.4|6115.6|6118.4|6115.6|23
1613060040000|2021-02-11 16:14:00|6118.2|6115.4|6120.2|6117.4|6120.2|6117.4|6118.2|6115.4|127
1613060050000|2021-02-11 16:14:10|6119.9|6117.1|6118.2|6115.4|6120.2|6117.4|6117.2|6114.4|67
1613060060000|2021-02-11 16:14:20|6118.4|6115.6|6119.2|6116.4|6119.2|6116.4|6118.4|6115.6|25
1613060070000|2021-02-11 16:14:30|6119.4|6116.6|6119.4|6116.6|6120.2|6117.4|6119.4|6116.6|35
1613060080000|2021-02-11 16:14:40|6119.2|6116.4|6118.9|6116.1|6119.2|6116.4|6118.9|6116.1|18
1613060090000|2021-02-11 16:14:50|6119.2|6116.4|6119.2|6116.4|6119.2|6116.4|6119.2|6116.4|5
1613060100000|2021-02-11 16:15:00|6119.4|6116.6|6119.7|6116.9|6120.9|6118.1|6119.2|6116.4|76
1613060110000|2021-02-11 16:15:10|6119.9|6117.1|6119.9|6117.1|6120.2|6117.4|6118.9|6116.1|56
1613060120000|2021-02-11 16:15:20|6120.2|6117.4|6120.7|6117.9|6121.2|6118.4|6119.9|6117.1|69
1613060130000|2021-02-11 16:15:30|6120.4|6117.6|6119.7|6116.9|6120.9|6118.1|6119.4|6116.6|35
1613060140000|2021-02-11 16:15:40|6119.4|6116.6|6119.4|6116.6|6119.4|6116.6|6119.4|6116.6|16
1613060150000|2021-02-11 16:15:50|||||||||9
1613060160000|2021-02-11 16:16:00|6119.9|6117.1|6120.4|6117.6|6120.4|6117.6|6119.7|6116.9|28
1613060170000|2021-02-11 16:16:10|6120.7|6117.9|6120.9|6118.1|6121.2|6118.4|6120.7|6117.9|35
1613060180000|2021-02-11 16:16:20|6120.4|6117.6|6119.4|6116.6|6120.7|6117.9|6119.4|6116.6|185
1613060190000|2021-02-11 16:16:30|6119.9|6117.1|6119.6|6116.8|6120.1|6117.3|6119.4|6116.6|107
1613060200000|2021-02-11 16:16:40|6120.1|6117.3|6120.1|6117.3|6120.1|6117.3|6119.7|6116.9|93
1613060210000|2021-02-11 16:16:50|6119.7|6116.9|6118.4|6115.6|6119.7|6116.9|6118.4|6115.6|55
1613060220000|2021-02-11 16:17:00|6118.6|6115.8|6117.1|6114.3|6118.9|6116.1|6116.6|6113.8|28
1613060230000|2021-02-11 16:17:10|6117.4|6114.6|6118.9|6116.1|6118.9|6116.1|6117.4|6114.6|122
1613060240000|2021-02-11 16:17:20|6118.4|6115.6|6118.4|6115.6|6118.4|6115.6|6118.4|6115.6|33
1613060250000|2021-02-11 16:17:30|6118.1|6115.3|6118.9|6116.1|6118.9|6116.1|6118.1|6115.3|21
1613060260000|2021-02-11 16:17:40|6118.4|6115.6|6116.6|6113.8|6118.4|6115.6|6116.4|6113.6|41
1613060270000|2021-02-11 16:17:50|6116.9|6114.1|6117.9|6115.1|6117.9|6115.1|6116.6|6113.8|46
1613060280000|2021-02-11 16:18:00|6117.1|6114.3|6117.9|6115.1|6117.9|6115.1|6117.1|6114.3|33
1613060290000|2021-02-11 16:18:10|6117.6|6114.8|6117.1|6114.3|6117.6|6114.8|6116.9|6114.1|6
1613060300000|2021-02-11 16:18:20|6117.9|6115.1|6117.9|6115.1|6117.9|6115.1|6117.9|6115.1|7
1613060310000|2021-02-11 16:18:30|6117.6|6114.8|6117.9|6115.1|6117.9|6115.1|6117.6|6114.8|14
1613060320000|2021-02-11 16:18:40|6118.1|6115.3|6118.9|6116.1|6118.9|6116.1|6118.1|6115.3|32
1613060330000|2021-02-11 16:18:50|6118.6|6115.8|6120.4|6117.6|6120.4|6117.6|6118.6|6115.8|24
1613060340000|2021-02-11 16:19:00|6120.1|6117.3|6120.4|6117.6|6120.4|6117.6|6119.9|6117.1|27
1613060350000|2021-02-11 16:19:10|6120.1|6117.3|6120.4|6117.6|6120.4|6117.6|6120.1|6117.3|12
1613060360000|2021-02-11 16:19:20|6119.9|6117.1|6118.6|6115.8|6119.9|6117.1|6118.4|6115.6|55
1613060370000|2021-02-11 16:19:30|6118.9|6116.1|6118.4|6115.6|6119.1|6116.3|6118.4|6115.6|78
1613060380000|2021-02-11 16:19:40|6118.1|6115.3|6118.4|6115.6|6118.4|6115.6|6118.1|6115.3|15
1613060390000|2021-02-11 16:19:50|6118.1|6115.3|6117.1|6114.3|6118.1|6115.3|6117.1|6114.3|68
1613060400000|2021-02-11 16:20:00|6116.7|6113.9|6116.1|6113.3|6116.7|6113.9|6116.1|6113.3|58
1613060410000|2021-02-11 16:20:10|6115.4|6112.6|6115.9|6113.1|6115.9|6113.1|6115.4|6112.6|33
1613060420000|2021-02-11 16:20:20|6116.1|6113.3|6116.6|6113.8|6116.6|6113.8|6115.9|6113.1|10
1613060430000|2021-02-11 16:20:30|6117.1|6114.3|6117.1|6114.3|6117.1|6114.3|6117.1|6114.3|0
1613060440000|2021-02-11 16:20:40|6117.4|6114.6|6118.4|6115.6|6119.1|6116.3|6117.4|6114.6|104
1613060450000|2021-02-11 16:20:50|6118.9|6116.1|6119.4|6116.6|6119.4|6116.6|6118.6|6115.8|36
1613060460000|2021-02-11 16:21:00|6119.9|6117.1|6121.4|6118.6|6121.9|6119.1|6119.9|6117.1|76
1613060470000|2021-02-11 16:21:10|6121.1|6118.3|6121.1|6118.3|6121.1|6118.3|6120.4|6117.6|17
1613060480000|2021-02-11 16:21:20|6122.4|6119.6|6122.4|6119.6|6122.4|6119.6|6122.4|6119.6|28
1613060490000|2021-02-11 16:21:30|6122.6|6119.8|6123.1|6120.3|6123.1|6120.3|6122.6|6119.8|34
1613060500000|2021-02-11 16:21:40|6123.4|6120.6|6122.4|6119.6|6123.4|6120.6|6122.4|6119.6|18
1613060510000|2021-02-11 16:21:50|6121.9|6119.1|6122.4|6119.6|6122.6|6119.8|6121.9|6119.1|80
1613060520000|2021-02-11 16:22:00|6122.6|6119.8|6123.4|6120.6|6123.4|6120.6|6122.6|6119.8|59
1613060530000|2021-02-11 16:22:10|6122.9|6120.1|6122.6|6119.8|6122.9|6120.1|6122.6|6119.8|8
1613060540000|2021-02-11 16:22:20|6122.9|6120.1|6122.6|6119.8|6122.9|6120.1|6122.4|6119.6|6
1613060550000|2021-02-11 16:22:30|6122.4|6119.6|6122.4|6119.6|6122.6|6119.8|6122.4|6119.6|13
1613060560000|2021-02-11 16:22:40|6122.6|6119.8|6122.6|6119.8|6123.1|6120.3|6122.6|6119.8|35
1613060570000|2021-02-11 16:22:50|6122.4|6119.6|6122.4|6119.6|6122.6|6119.8|6122.4|6119.6|13
1613060580000|2021-02-11 16:23:00|6123.1|6120.3|6122.4|6119.6|6123.1|6120.3|6122.4|6119.6|25
1613060590000|2021-02-11 16:23:10|||||||||4
1613060600000|2021-02-11 16:23:20|6122.9|6120.1|6123.1|6120.3|6123.4|6120.6|6122.9|6120.1|49
1613060610000|2021-02-11 16:23:30|6123.4|6120.6|6123.1|6120.3|6123.4|6120.6|6123.1|6120.3|36
1613060620000|2021-02-11 16:23:40|6122.9|6120.1|6122.4|6119.6|6122.9|6120.1|6122.4|6119.6|62
1613060630000|2021-02-11 16:23:50|6122.1|6119.3|6122.4|6119.6|6122.4|6119.6|6122.1|6119.3|27
1613060640000|2021-02-11 16:24:00|6122.1|6119.3|6121.4|6118.6|6122.1|6119.3|6121.4|6118.6|167
1613060650000|2021-02-11 16:24:10|6120.7|6117.9|6121.1|6118.3|6122.1|6119.3|6120.4|6117.6|45
1613060660000|2021-02-11 16:24:20|6121.4|6118.6|6121.4|6118.6|6121.4|6118.6|6121.1|6118.3|11
1613060670000|2021-02-11 16:24:30|6121.1|6118.3|6121.4|6118.6|6121.4|6118.6|6121.1|6118.3|11
1613060680000|2021-02-11 16:24:40|||||||||6
1613060690000|2021-02-11 16:24:50|6121.9|6119.1|6120.9|6118.1|6121.9|6119.1|6120.6|6117.8|166
1613060700000|2021-02-11 16:25:00|6121.4|6118.6|6123.1|6120.3|6123.1|6120.3|6121.4|6118.6|114
1613060710000|2021-02-11 16:25:10|6123.9|6121.1|6124.1|6121.3|6124.1|6121.3|6123.6|6120.8|88
1613060720000|2021-02-11 16:25:20|6123.9|6121.1|6125.1|6122.3|6125.1|6122.3|6123.9|6121.1|117
1613060730000|2021-02-11 16:25:30|6124.9|6122.1|6123.9|6121.1|6124.9|6122.1|6123.4|6120.6|17
1613060740000|2021-02-11 16:25:40|6123.6|6120.8|6120.9|6118.1|6123.6|6120.8|6120.9|6118.1|74
1613060750000|2021-02-11 16:25:50|6121.1|6118.3|6120.9|6118.1|6121.1|6118.3|6120.4|6117.6|31
1613060760000|2021-02-11 16:26:00|6120.6|6117.8|6124.1|6121.3|6124.4|6121.6|6120.6|6117.8|223
1613060770000|2021-02-11 16:26:10|6123.9|6121.1|6124.9|6122.1|6124.9|6122.1|6123.9|6121.1|33
1613060780000|2021-02-11 16:26:20|6124.1|6121.3|6123.1|6120.3|6124.9|6122.1|6123.1|6120.3|94
1613060790000|2021-02-11 16:26:30|6123.6|6120.8|6122.9|6120.1|6123.6|6120.8|6122.6|6119.8|11
1613060800000|2021-02-11 16:26:40|6122.6|6119.8|6122.6|6119.8|6123.1|6120.3|6122.4|6119.6|41
1613060810000|2021-02-11 16:26:50|6122.9|6120.1|6122.9|6120.1|6123.1|6120.3|6122.9|6120.1|7
1613060820000|2021-02-11 16:27:00|6122.4|6119.6|6122.4|6119.6|6123.1|6120.3|6122.4|6119.6|56
1613060830000|2021-02-11 16:27:10|6122.9|6120.1|6123.1|6120.3|6123.1|6120.3|6122.4|6119.6|14
1613060840000|2021-02-11 16:27:20|||||||||25
1613060850000|2021-02-11 16:27:30|6122.9|6120.1|6122.9|6120.1|6122.9|6120.1|6122.9|6120.1|36
1613060860000|2021-02-11 16:27:40|6123.1|6120.3|6123.1|6120.3|6123.1|6120.3|6123.1|6120.3|3
1613060870000|2021-02-11 16:27:50|6122.4|6119.6|6121.4|6118.6|6122.4|6119.6|6121.1|6118.3|119
1613060880000|2021-02-11 16:28:00|6120.9|6118.1|6119.1|6116.3|6120.9|6118.1|6118.9|6116.1|198
1613060890000|2021-02-11 16:28:10|6118.9|6116.1|6119.9|6117.1|6120.6|6117.8|6116.9|6114.1|200
1613060900000|2021-02-11 16:28:20|6120.1|6117.3|6119.9|6117.1|6120.4|6117.6|6119.9|6117.1|30
1613060910000|2021-02-11 16:28:30|6120.4|6117.6|6120.9|6118.1|6120.9|6118.1|6120.4|6117.6|83
1613060920000|2021-02-11 16:28:40|6120.6|6117.8|6119.9|6117.1|6120.9|6118.1|6119.9|6117.1|142
1613060930000|2021-02-11 16:28:50|6120.4|6117.6|6123.4|6120.6|6124.4|6121.6|6120.4|6117.6|2224
1613060940000|2021-02-11 16:29:00|6123.6|6120.8|6124.6|6121.8|6126.4|6123.6|6123.4|6120.6|561
1613060950000|2021-02-11 16:29:10|6124.1|6121.3|6124.3|6121.5|6124.6|6121.8|6123.9|6121.1|164
1613060960000|2021-02-11 16:29:20|6124.6|6121.8|6128.3|6125.5|6128.3|6125.5|6124.3|6121.5|458
1613060970000|2021-02-11 16:29:30|6128.1|6125.3|6126.3|6123.5|6128.1|6125.3|6126.3|6123.5|298
1613060980000|2021-02-11 16:29:40|6125.3|6122.5|6125.3|6122.5|6126.3|6123.5|6125.3|6122.5|191
1613060990000|2021-02-11 16:29:50|6124.9|6122.1|6123.6|6120.8|6124.9|6122.1|6123.6|6120.8|255
1613061000000|2021-02-11 16:30:00|6122.9|6120.1|6123.9|6121.1|6124.9|6122.1|6122.9|6120.1|324
1613061010000|2021-02-11 16:30:10|6123.4|6120.6|6123.9|6121.1|6123.9|6121.1|6121.3|6118.5|879
1613061020000|2021-02-11 16:30:20|6123.6|6120.8|6123.1|6120.3|6123.9|6121.1|6122.3|6119.5|111
1613061030000|2021-02-11 16:30:30|6123.3|6120.5|6122.9|6120.1|6123.9|6121.1|6122.9|6120.1|244
1613061040000|2021-02-11 16:30:40|6122.6|6119.8|6121.9|6119.1|6122.9|6120.1|6121.9|6119.1|120
1613061050000|2021-02-11 16:30:50|||||||||8
1613061060000|2021-02-11 16:31:00|||||||||58
1613061070000|2021-02-11 16:31:10|6120.9|6118.1|6120.9|6118.1|6121.9|6119.1|6120.9|6118.1|90
1613061080000|2021-02-11 16:31:20|6120.6|6117.8|6119.9|6117.1|6120.6|6117.8|6119.9|6117.1|82
1613061090000|2021-02-11 16:31:30|6120.3|6117.5|6119.9|6117.1|6120.9|6118.1|6119.9|6117.1|112
1613061100000|2021-02-11 16:31:40|||||||||11
1613061110000|2021-02-11 16:31:50|||||||||43
1613061120000|2021-02-11 16:32:00|6119.6|6116.8|6119.9|6117.1|6119.9|6117.1|6119.6|6116.8|95
1613061130000|2021-02-11 16:32:10|6119.6|6116.8|6119.3|6116.5|6119.6|6116.8|6119.3|6116.5|85
1613061140000|2021-02-11 16:32:20|6119.9|6117.1|6119.9|6117.1|6119.9|6117.1|6119.9|6117.1|6
1613061150000|2021-02-11 16:32:30|6119.6|6116.8|6119.6|6116.8|6119.9|6117.1|6119.6|6116.8|57
1613061160000|2021-02-11 16:32:40|6119.3|6116.5|6119.6|6116.8|6119.6|6116.8|6119.3|6116.5|33
1613061170000|2021-02-11 16:32:50|6119.3|6116.5|6119.9|6117.1|6119.9|6117.1|6119.3|6116.5|12
1613061180000|2021-02-11 16:33:00|6119.6|6116.8|6121.9|6119.1|6121.9|6119.1|6119.6|6116.8|152
1613061190000|2021-02-11 16:33:10|6121.6|6118.8|6121.6|6118.8|6121.6|6118.8|6121.6|6118.8|2
1613061200000|2021-02-11 16:33:20|6121.9|6119.1|6122.9|6120.1|6122.9|6120.1|6121.9|6119.1|13
1613061210000|2021-02-11 16:33:30|6122.6|6119.8|6122.6|6119.8|6122.9|6120.1|6122.3|6119.5|42
1613061220000|2021-02-11 16:33:40|6122.1|6119.3|6122.6|6119.8|6122.6|6119.8|6121.9|6119.1|7
1613061230000|2021-02-11 16:33:50|6123|6119|6119.9|6117.1|6123|6119.6|6119.6|6116.8|343
1613061240000|2021-02-11 16:34:00|6119.6|6116.8|6118.9|6116.1|6119.6|6116.8|6118.9|6116.1|70
1613061250000|2021-02-11 16:34:10|6119.6|6116.8|6119.6|6116.8|6119.6|6116.8|6119.6|6116.8|36
1613061260000|2021-02-11 16:34:20|6119.4|6116.6|6119.9|6117.1|6119.9|6117.1|6118.9|6116.1|16
1613061270000|2021-02-11 16:34:30|6119.6|6116.8|6119.6|6116.8|6119.9|6117.1|6118.9|6116.1|15
1613061280000|2021-02-11 16:34:40|6120.1|6117.3|6120.6|6117.8|6120.6|6117.8|6119.9|6117.1|29
1613061290000|2021-02-11 16:34:50|6119.9|6117.1|6120.6|6117.8|6120.6|6117.8|6119.9|6117.1|8
1613061300000|2021-02-11 16:35:00|6120.9|6118.1|6121.9|6119.1|6121.9|6119.1|6120.9|6118.1|43
1613061310000|2021-02-11 16:35:10|6122.6|6119.8|6122.6|6119.8|6122.9|6120.1|6121.9|6119.1|49
1613061320000|2021-02-11 16:35:20|6122.4|6119.6|6122.9|6120.1|6122.9|6120.1|6122.4|6119.6|38
1613061330000|2021-02-11 16:35:30|||||||||39
1613061340000|2021-02-11 16:35:40|6122.6|6119.8|6122.3|6119.5|6122.6|6119.8|6122.3|6119.5|191
1613061350000|2021-02-11 16:35:50|6121.9|6119.1|6122.1|6119.3|6122.1|6119.3|6121.9|6119.1|6
1613061360000|2021-02-11 16:36:00|6122.3|6119.5|6120.9|6118.1|6122.3|6119.5|6120.9|6118.1|27
1613061370000|2021-02-11 16:36:10|6120.6|6117.8|6120.4|6117.6|6120.6|6117.8|6120.1|6117.3|26
1613061380000|2021-02-11 16:36:20|6120.6|6117.8|6120.9|6118.1|6120.9|6118.1|6120.6|6117.8|9
1613061390000|2021-02-11 16:36:30|6120.6|6117.8|6120.9|6118.1|6120.9|6118.1|6120.6|6117.8|10
1613061400000|2021-02-11 16:36:40|6120.6|6117.8|6120.6|6117.8|6120.6|6117.8|6120.6|6117.8|4
1613061410000|2021-02-11 16:36:50|6120.3|6117.5|6119.6|6116.8|6120.3|6117.5|6119.6|6116.8|66
1613061420000|2021-02-11 16:37:00|6119.9|6117.1|6118.4|6115.6|6119.9|6117.1|6116.9|6114.1|90
1613061430000|2021-02-11 16:37:10|6118.6|6115.8|6119.3|6116.5|6119.3|6116.5|6118.6|6115.8|76
1613061440000|2021-02-11 16:37:20|6119.6|6116.8|6119.9|6117.1|6119.9|6117.1|6119.6|6116.8|9
1613061450000|2021-02-11 16:37:30|6119.6|6116.8|6118.1|6115.3|6119.6|6116.8|6118.1|6115.3|179
1613061460000|2021-02-11 16:37:40|6117.9|6115.1|6116.9|6114.1|6117.9|6115.1|6116.9|6114.1|73
1613061470000|2021-02-11 16:37:50|6116.6|6113.8|6117.4|6114.6|6117.6|6114.8|6116.6|6113.8|33
1613061480000|2021-02-11 16:38:00|6117.6|6114.8|6118.4|6115.6|6118.4|6115.6|6116.9|6114.1|27
1613061490000|2021-02-11 16:38:10|6118.9|6116.1|6118.9|6116.1|6118.9|6116.1|6118.4|6115.6|90
1613061500000|2021-02-11 16:38:20|6119.1|6116.3|6119.1|6116.3|6119.1|6116.3|6119.1|6116.3|9
1613061510000|2021-02-11 16:38:30|6119.4|6116.6|6120.6|6117.8|6120.6|6117.8|6119.4|6116.6|23
1613061520000|2021-02-11 16:38:40|6119.9|6117.1|6118.9|6116.1|6119.9|6117.1|6118.9|6116.1|35
1613061530000|2021-02-11 16:38:50|6118.6|6115.8|6118.4|6115.6|6118.6|6115.8|6118.4|6115.6|19
1613061540000|2021-02-11 16:39:00|6117.9|6115.1|6116.6|6113.8|6117.9|6115.1|6115.9|6113.1|49
1613061550000|2021-02-11 16:39:10|6116.9|6114.1|6116.6|6113.8|6117.6|6114.8|6116.6|6113.8|249
1613061560000|2021-02-11 16:39:20|6116.4|6113.6|6116.6|6113.8|6116.9|6114.1|6115.9|6113.1|101
1613061570000|2021-02-11 16:39:30|6115.9|6113.1|6116.6|6113.8|6116.6|6113.8|6115.9|6113.1|15
1613061580000|2021-02-11 16:39:40|6116.1|6113.3|6114.6|6111.8|6116.6|6113.8|6114.6|6111.8|39
1613061590000|2021-02-11 16:39:50|6113.9|6111.1|6113.9|6111.1|6114.6|6111.8|6113.6|6110.8|187
1613061600000|2021-02-11 16:40:00|6114.1|6111.3|6114.1|6111.3|6114.6|6111.8|6113.4|6110.6|57
1613061610000|2021-02-11 16:40:10|6113.9|6111.1|6115.6|6112.8|6115.6|6112.8|6113.9|6111.1|44
1613061620000|2021-02-11 16:40:20|6115.9|6113.1|6115.1|6112.3|6116.6|6113.8|6114.6|6111.8|20
1613061630000|2021-02-11 16:40:30|6114.9|6112.1|6115.6|6112.8|6115.6|6112.8|6114.9|6112.1|11
1613061640000|2021-02-11 16:40:40|6115.9|6113.1|6115.9|6113.1|6115.9|6113.1|6115.9|6113.1|10
1613061650000|2021-02-11 16:40:50|6116.4|6113.6|6113.9|6111.1|6116.4|6113.6|6113.9|6111.1|43
1613061660000|2021-02-11 16:41:00|6114.1|6111.3|6114.6|6111.8|6114.6|6111.8|6114.1|6111.3|28
1613061670000|2021-02-11 16:41:10|6114.3|6111.5|6113.6|6110.8|6114.4|6111.6|6113.6|6110.8|28
1613061680000|2021-02-11 16:41:20|6113.9|6111.1|6114.1|6111.3|6114.1|6111.3|6113.9|6111.1|40
1613061690000|2021-02-11 16:41:30|6113.9|6111.1|6114.4|6111.6|6114.6|6111.8|6113.9|6111.1|28
1613061700000|2021-02-11 16:41:40|6114.6|6111.8|6114.1|6111.3|6114.6|6111.8|6113.9|6111.1|4
1613061710000|2021-02-11 16:41:50|6114.6|6111.8|6114.6|6111.8|6114.9|6112.1|6114.6|6111.8|37
1613061720000|2021-02-11 16:42:00|6114.9|6112.1|6114.6|6111.8|6114.9|6112.1|6114.3|6111.5|104
1613061730000|2021-02-11 16:42:10|||||||||33
1613061740000|2021-02-11 16:42:20|6114.9|6112.1|6114.9|6112.1|6114.9|6112.1|6114.9|6112.1|3
1613061750000|2021-02-11 16:42:30|6114.6|6111.8|6114.6|6111.8|6114.6|6111.8|6114.6|6111.8|6
1613061760000|2021-02-11 16:42:40|6114.9|6112.1|6114.6|6111.8|6114.9|6112.1|6114.6|6111.8|27
1613061770000|2021-02-11 16:42:50|6113.9|6111.1|6114.6|6111.8|6114.6|6111.8|6113.9|6111.1|14
1613061780000|2021-02-11 16:43:00|6114.1|6111.3|6114.4|6111.6|6114.6|6111.8|6114.1|6111.3|12
1613061790000|2021-02-11 16:43:10|6114.1|6111.3|6114.9|6112.1|6114.9|6112.1|6113.9|6111.1|31
1613061800000|2021-02-11 16:43:20|||||||||29
1613061810000|2021-02-11 16:43:30|||||||||18
1613061820000|2021-02-11 16:43:40|6115.6|6112.8|6115.6|6112.8|6115.6|6112.8|6115.6|6112.8|16
1613061830000|2021-02-11 16:43:50|6115.9|6113.1|6115.9|6113.1|6115.9|6113.1|6115.9|6113.1|7
1613061840000|2021-02-11 16:44:00|6116.6|6113.8|6117.6|6114.8|6117.6|6114.8|6116.6|6113.8|41
1613061850000|2021-02-11 16:44:10|6117.9|6115.1|6117.9|6115.1|6118.9|6116.1|6117.9|6115.1|33
1613061860000|2021-02-11 16:44:20|6118.4|6115.6|6118.6|6115.8|6118.6|6115.8|6117.9|6115.1|7
1613061870000|2021-02-11 16:44:30|6118.4|6115.6|6118.4|6115.6|6118.6|6115.8|6118.4|6115.6|15
1613061880000|2021-02-11 16:44:40|6118.6|6115.8|6118.3|6115.5|6118.6|6115.8|6118.3|6115.5|8
1613061890000|2021-02-11 16:44:50|6118.6|6115.8|6117.1|6114.3|6118.6|6115.8|6116.9|6114.1|44
1613061900000|2021-02-11 16:45:00|6116.9|6114.1|6115.9|6113.1|6116.9|6114.1|6115.9|6113.1|33
1613061910000|2021-02-11 16:45:10|6115.6|6112.8|6117.3|6114.5|6118.3|6115.5|6115.6|6112.8|372
1613061920000|2021-02-11 16:45:20|6117.1|6114.3|6117.4|6114.6|6117.6|6114.8|6116.9|6114.1|63
1613061930000|2021-02-11 16:45:30|6117.1|6114.3|6117.1|6114.3|6117.3|6114.5|6116.3|6113.5|30
1613061940000|2021-02-11 16:45:40|6117.3|6114.5|6117.1|6114.3|6117.3|6114.5|6116.9|6114.1|8
1613061950000|2021-02-11 16:45:50|6117.3|6114.5|6117.9|6115.1|6118.3|6115.5|6117.3|6114.5|6
1613061960000|2021-02-11 16:46:00|6117.6|6114.8|6117.6|6114.8|6117.8|6115|6117.3|6114.5|10
1613061970000|2021-02-11 16:46:10|6117.3|6114.5|6118.1|6115.3|6118.3|6115.5|6117.3|6114.5|19
1613061980000|2021-02-11 16:46:20|6118.3|6115.5|6117.6|6114.8|6118.3|6115.5|6117.6|6114.8|101
1613061990000|2021-02-11 16:46:30|||||||||1
1613062000000|2021-02-11 16:46:40|6118.3|6115.5|6118.3|6115.5|6118.3|6115.5|6118.3|6115.5|19
1613062010000|2021-02-11 16:46:50|6117.8|6115|6117.6|6114.8|6117.8|6115|6117.6|6114.8|50
1613062020000|2021-02-11 16:47:00|6117.3|6114.5|6118.3|6115.5|6118.3|6115.5|6117.3|6114.5|10
1613062030000|2021-02-11 16:47:10|||||||||20
1613062040000|2021-02-11 16:47:20|||||||||15
1613062050000|2021-02-11 16:47:30|||||||||11
1613062060000|2021-02-11 16:47:40|6118.6|6115.8|6118.6|6115.8|6119.3|6116.5|6118.6|6115.8|411
1613062070000|2021-02-11 16:47:50|6118.3|6115.5|6118.6|6115.8|6118.6|6115.8|6118.3|6115.5|26
1613062080000|2021-02-11 16:48:00|6118.8|6116|6118.6|6115.8|6119.1|6116.3|6118.6|6115.8|13
1613062090000|2021-02-11 16:48:10|6119.1|6116.3|6119.6|6116.8|6119.6|6116.8|6119.1|6116.3|17
1613062100000|2021-02-11 16:48:20|6119.8|6117|6119.8|6117|6119.8|6117|6119.6|6116.8|14
1613062110000|2021-02-11 16:48:30|6119.6|6116.8|6120.8|6118|6121.1|6118.3|6119.6|6116.8|468
1613062120000|2021-02-11 16:48:40|6120.6|6117.8|6122.1|6119.3|6122.3|6119.5|6120.3|6117.5|147
1613062130000|2021-02-11 16:48:50|6121.8|6119|6121.8|6119|6121.8|6119|6121.8|6119|19
1613062140000|2021-02-11 16:49:00|6122.1|6119.3|6121.1|6118.3|6122.1|6119.3|6121.1|6118.3|87
1613062150000|2021-02-11 16:49:10|6121.3|6118.5|6121.1|6118.3|6121.3|6118.5|6120.6|6117.8|45
1613062160000|2021-02-11 16:49:20|6120.6|6117.8|6121.1|6118.3|6121.1|6118.3|6120.3|6117.5|128
1613062170000|2021-02-11 16:49:30|6121.3|6118.5|6121.1|6118.3|6121.3|6118.5|6120.6|6117.8|12
1613062180000|2021-02-11 16:49:40|6120.3|6117.5|6120.6|6117.8|6120.6|6117.8|6120.3|6117.5|13
1613062190000|2021-02-11 16:49:50|6120.8|6118|6122.1|6119.3|6122.1|6119.3|6120.8|6118|17
1613062200000|2021-02-11 16:50:00|6121.6|6118.8|6121.6|6118.8|6121.6|6118.8|6121.1|6118.3|87
1613062210000|2021-02-11 16:50:10|6121.3|6118.5|6120.1|6117.3|6121.3|6118.5|6120.1|6117.3|108
1613062220000|2021-02-11 16:50:20|6120.8|6118|6120.6|6117.8|6121.1|6118.3|6120.3|6117.5|50
1613062230000|2021-02-11 16:50:30|6121.1|6118.3|6121.6|6118.8|6121.8|6119|6121.1|6118.3|36
1613062240000|2021-02-11 16:50:40|6121.8|6119|6120.6|6117.8|6121.8|6119|6120.3|6117.5|41
1613062250000|2021-02-11 16:50:50|6120.3|6117.5|6120.3|6117.5|6121.3|6118.5|6120.3|6117.5|1
1613062260000|2021-02-11 16:51:00|6120.6|6117.8|6120.3|6117.5|6120.6|6117.8|6120.3|6117.5|3
1613062270000|2021-02-11 16:51:10|6120.8|6118|6121.1|6118.3|6121.1|6118.3|6120.8|6118|1
1613062280000|2021-02-11 16:51:20|6121.3|6118.5|6120.6|6117.8|6121.3|6118.5|6120.3|6117.5|69
1613062290000|2021-02-11 16:51:30|6120.8|6118|6120.8|6118|6120.8|6118|6120.8|6118|0
1613062300000|2021-02-11 16:51:40|6120.6|6117.8|6120.3|6117.5|6121.1|6118.3|6120.3|6117.5|14
1613062310000|2021-02-11 16:51:50|||||||||4
1613062320000|2021-02-11 16:52:00|6120.1|6117.3|6119.3|6116.5|6120.1|6117.3|6118.3|6115.5|204
1613062330000|2021-02-11 16:52:10|6119.8|6117|6119.3|6116.5|6120.1|6117.3|6119.3|6116.5|12
1613062340000|2021-02-11 16:52:20|6119.6|6116.8|6119.6|6116.8|6119.6|6116.8|6119.6|6116.8|20
1613062350000|2021-02-11 16:52:30|6119.8|6117|6119.6|6116.8|6120.1|6117.3|6119.6|6116.8|27
1613062360000|2021-02-11 16:52:40|6120.1|6117.3|6120.1|6117.3|6120.6|6117.8|6120.1|6117.3|12
1613062370000|2021-02-11 16:52:50|6119.8|6117|6119.3|6116.5|6119.8|6117|6119.3|6116.5|17
1613062380000|2021-02-11 16:53:00|6119.1|6116.3|6118.6|6115.8|6119.1|6116.3|6118.1|6115.3|61
1613062390000|2021-02-11 16:53:10|6118.3|6115.5|6115.8|6113|6118.3|6115.5|6115.8|6113|9
1613062400000|2021-02-11 16:53:20|6116.1|6113.3|6117.1|6114.3|6117.1|6114.3|6116.1|6113.3|10
1613062410000|2021-02-11 16:53:30|6116.6|6113.8|6116.1|6113.3|6116.6|6113.8|6116.1|6113.3|19
1613062420000|2021-02-11 16:53:40|6116.3|6113.5|6117.1|6114.3|6117.1|6114.3|6116.3|6113.5|10
1613062430000|2021-02-11 16:53:50|6116.8|6114|6114.1|6111.3|6116.8|6114|6113.3|6110.5|202
1613062440000|2021-02-11 16:54:00|6114.3|6111.5|6113.1|6110.3|6114.3|6111.5|6113.1|6110.3|53
1613062450000|2021-02-11 16:54:10|6112.8|6110|6110.3|6107.5|6112.8|6110|6110.3|6107.5|39
1613062460000|2021-02-11 16:54:20|6110.1|6107.3|6110.1|6107.3|6110.6|6107.8|6109.3|6106.5|136
1613062470000|2021-02-11 16:54:30|6109.8|6107|6111.1|6108.3|6111.1|6108.3|6109.8|6107|77
1613062480000|2021-02-11 16:54:40|6111.3|6108.5|6113.3|6110.5|6114.6|6111.8|6111.1|6108.3|45
1613062490000|2021-02-11 16:54:50|6113.1|6110.3|6113.6|6110.8|6113.8|6111|6113.1|6110.3|53
1613062500000|2021-02-11 16:55:00|6113.8|6111|6114.1|6111.3|6114.1|6111.3|6113.1|6110.3|16
1613062510000|2021-02-11 16:55:10|6113.3|6110.5|6114.1|6111.3|6114.1|6111.3|6113.3|6110.5|217
1613062520000|2021-02-11 16:55:20|6113.6|6110.8|6112.8|6110|6113.6|6110.8|6112.8|6110|23
1613062530000|2021-02-11 16:55:30|6113.1|6110.3|6112.8|6110|6113.1|6110.3|6112.3|6109.5|41
1613062540000|2021-02-11 16:55:40|6112.6|6109.8|6112.8|6110|6112.8|6110|6112.3|6109.5|1
1613062550000|2021-02-11 16:55:50|6112.3|6109.5|6112.8|6110|6112.8|6110|6112.3|6109.5|10
1613062560000|2021-02-11 16:56:00|6113.1|6110.3|6112.1|6109.3|6113.1|6110.3|6110.8|6108|51
1613062570000|2021-02-11 16:56:10|6112.3|6109.5|6112.6|6109.8|6112.6|6109.8|6112.1|6109.3|15
1613062580000|2021-02-11 16:56:20|6112.8|6110|6112.6|6109.8|6112.8|6110|6112.3|6109.5|4
1613062590000|2021-02-11 16:56:30|6112.3|6109.5|6113.3|6110.5|6113.3|6110.5|6112.3|6109.5|22
1613062600000|2021-02-11 16:56:40|6113.6|6110.8|6114.1|6111.3|6114.1|6111.3|6113.6|6110.8|14
1613062610000|2021-02-11 16:56:50|6113.8|6111|6112.3|6109.5|6113.8|6111|6112.3|6109.5|29
1613062620000|2021-02-11 16:57:00|6111.8|6109|6112.3|6109.5|6112.3|6109.5|6111.3|6108.5|30
1613062630000|2021-02-11 16:57:10|6112.1|6109.3|6112.3|6109.5|6112.6|6109.8|6111.8|6109|28
1613062640000|2021-02-11 16:57:20|6112.6|6109.8|6112.3|6109.5|6112.8|6110|6112.3|6109.5|8
1613062650000|2021-02-11 16:57:30|||||||||10
1613062660000|2021-02-11 16:57:40|6112.1|6109.3|6111.3|6108.5|6112.3|6109.5|6111.3|6108.5|30
1613062670000|2021-02-11 16:57:50|6110.8|6108|6110.3|6107.5|6110.8|6108|6110.3|6107.5|25
1613062680000|2021-02-11 16:58:00|6110.1|6107.3|6110.3|6107.5|6110.8|6108|6110.1|6107.3|20
1613062690000|2021-02-11 16:58:10|6110.1|6107.3|6108.3|6105.5|6110.1|6107.3|6108.3|6105.5|84
1613062710000|2021-02-11 16:58:30|6108.6|6105.8|6110.1|6107.3|6110.1|6107.3|6108.6|6105.8|19
1613062720000|2021-02-11 16:58:40|6110.3|6107.5|6111.1|6108.3|6111.3|6108.5|6110.3|6107.5|39
1613062730000|2021-02-11 16:58:50|6111.8|6109|6113.1|6110.3|6113.1|6110.3|6111.3|6108.5|33
1613062740000|2021-02-11 16:59:00|6112.6|6109.8|6112.3|6109.5|6112.6|6109.8|6112.3|6109.5|28
1613062750000|2021-02-11 16:59:10|6111.6|6108.8|6111.6|6108.8|6111.6|6108.8|6111.3|6108.5|13
1613062760000|2021-02-11 16:59:20|6111.3|6108.5|6111.8|6109|6112.1|6109.3|6111.3|6108.5|5
1613062770000|2021-02-11 16:59:30|6111.3|6108.5|6111.6|6108.8|6111.6|6108.8|6111.1|6108.3|2
1613062780000|2021-02-11 16:59:40|6111.3|6108.5|6112.1|6109.3|6112.3|6109.5|6111.3|6108.5|21
1613062790000|2021-02-11 16:59:50|6111.8|6109|6111.1|6108.3|6111.8|6109|6111.1|6108.3|15
1613062800000|2021-02-11 17:00:00|6111.3|6108.5|6111.3|6108.5|6112.3|6109.5|6111.3|6108.5|48
1613062810000|2021-02-11 17:00:10|6111.8|6109|6111.3|6108.5|6111.8|6109|6111.3|6108.5|24
1613062820000|2021-02-11 17:00:20|6111.6|6108.8|6111.6|6108.8|6111.6|6108.8|6111.6|6108.8|31
1613062830000|2021-02-11 17:00:30|6111.3|6108.5|6111.6|6108.8|6111.6|6108.8|6111.1|6108.3|1
1613062840000|2021-02-11 17:00:40|6111.8|6109|6111.8|6109|6112.1|6109.3|6111.8|6109|6
1613062850000|2021-02-11 17:00:50|6111.3|6108.5|6110.8|6108|6111.3|6108.5|6109.8|6107|48
1613062860000|2021-02-11 17:01:00|6110.6|6107.8|6109.8|6107|6110.6|6107.8|6109.8|6107|52
1613062870000|2021-02-11 17:01:10|6110.1|6107.3|6110.1|6107.3|6110.1|6107.3|6109.3|6106.5|23
1613062880000|2021-02-11 17:01:20|6109.8|6107|6110.3|6107.5|6110.3|6107.5|6109.8|6107|3
1613062890000|2021-02-11 17:01:30|6110.1|6107.3|6109.8|6107|6110.1|6107.3|6109.1|6106.3|47
1613062900000|2021-02-11 17:01:40|6110.1|6107.3|6110.1|6107.3|6110.3|6107.5|6110.1|6107.3|7
1613062910000|2021-02-11 17:01:50|6110.3|6107.5|6110.3|6107.5|6110.3|6107.5|6110.1|6107.3|31
1613062920000|2021-02-11 17:02:00|6110.1|6107.3|6109.6|6106.8|6110.1|6107.3|6109.3|6106.5|12
1613062930000|2021-02-11 17:02:10|6110.1|6107.3|6110.1|6107.3|6110.1|6107.3|6109.3|6106.5|12
1613062940000|2021-02-11 17:02:20|6109.8|6107|6109.3|6106.5|6110.1|6107.3|6109.3|6106.5|37
1613062950000|2021-02-11 17:02:30|6108.8|6106|6108.3|6105.5|6108.8|6106|6108.3|6105.5|61
1613062960000|2021-02-11 17:02:40|6108.8|6106|6109.3|6106.5|6109.6|6106.8|6108.8|6106|6
1613062970000|2021-02-11 17:02:50|6108.8|6106|6108.6|6105.8|6109.1|6106.3|6108.3|6105.5|21
1613062980000|2021-02-11 17:03:00|6108.8|6106|6109.1|6106.3|6109.1|6106.3|6108.6|6105.8|12
1613062990000|2021-02-11 17:03:10|6109.3|6106.5|6109.6|6106.8|6109.8|6107|6109.3|6106.5|12
1613063000000|2021-02-11 17:03:20|6109.3|6106.5|6109.1|6106.3|6109.6|6106.8|6109.1|6106.3|4
1613063010000|2021-02-11 17:03:30|6108.8|6106|6109.1|6106.3|6109.1|6106.3|6108.3|6105.5|3
1613063020000|2021-02-11 17:03:40|6109.3|6106.5|6109.8|6107|6110.1|6107.3|6109.3|6106.5|25
1613063030000|2021-02-11 17:03:50|6110.1|6107.3|6110.1|6107.3|6110.1|6107.3|6110.1|6107.3|1
1613063040000|2021-02-11 17:04:00|6109.8|6107|6109.8|6107|6110.1|6107.3|6109.8|6107|34
1613063050000|2021-02-11 17:04:10|6109.3|6106.5|6109.8|6107|6110.1|6107.3|6109.3|6106.5|8
1613063060000|2021-02-11 17:04:20|6110|6107.2|6109.5|6106.7|6110|6107.2|6109.3|6106.5|14
1613063070000|2021-02-11 17:04:30|6109.3|6106.5|6106.5|6103.7|6109.3|6106.5|6106.3|6103.5|295
1613063080000|2021-02-11 17:04:40|6106.3|6103.5|6105.8|6103|6106.5|6103.7|6105.5|6102.7|11
1613063090000|2021-02-11 17:04:50|6105.5|6102.7|6105|6102.2|6105.5|6102.7|6104.8|6102|33
1613063100000|2021-02-11 17:05:00|6104.5|6101.7|6104.8|6102|6105|6102.2|6104.5|6101.7|13
1613063110000|2021-02-11 17:05:10|6105|6102.2|6101.5|6098.7|6105|6102.2|6101.3|6098.5|542
1613063120000|2021-02-11 17:05:20|6101.8|6099|6100.5|6097.7|6102.5|6099.7|6100.3|6097.5|151
1613063130000|2021-02-11 17:05:30|6100.3|6097.5|6100.3|6097.5|6100.5|6097.7|6099|6096.2|233
1613063140000|2021-02-11 17:05:40|6100|6097.2|6100.3|6097.5|6100.3|6097.5|6100|6097.2|19
1613063150000|2021-02-11 17:05:50|6100|6097.2|6101|6098.2|6101|6098.2|6100|6097.2|23
1613063160000|2021-02-11 17:06:00|6101.3|6098.5|6103.3|6100.5|6103.3|6100.5|6101.3|6098.5|142
1613063170000|2021-02-11 17:06:10|6103|6100.2|6102.3|6099.5|6103|6100.2|6102|6099.2|66
1613063180000|2021-02-11 17:06:20|6102.8|6100|6102.8|6100|6102.8|6100|6102|6099.2|50
1613063190000|2021-02-11 17:06:30|6102.3|6099.5|6102|6099.2|6102.8|6100|6102|6099.2|39
1613063200000|2021-02-11 17:06:40|6102.8|6100|6103|6100.2|6103|6100.2|6102.3|6099.5|9
1613063210000|2021-02-11 17:06:50|6102.8|6100|6102.3|6099.5|6103|6100.2|6102.3|6099.5|20
1613063220000|2021-02-11 17:07:00|6102|6099.2|6102|6099.2|6102|6099.2|6102|6099.2|53
1613063230000|2021-02-11 17:07:10|6102.3|6099.5|6102|6099.2|6102.3|6099.5|6102|6099.2|10
1613063240000|2021-02-11 17:07:20|||||||||2
1613063250000|2021-02-11 17:07:30|6101.3|6098.5|6102|6099.2|6102|6099.2|6101|6098.2|123
1613063260000|2021-02-11 17:07:40|6101.8|6099|6100|6097.2|6101.8|6099|6100|6097.2|45
1613063270000|2021-02-11 17:07:50|6099.3|6096.5|6099.3|6096.5|6099.5|6096.7|6099.3|6096.5|11
1613063280000|2021-02-11 17:08:00|6099|6096.2|6096.5|6093.7|6099|6096.2|6095.3|6092.5|137
1613063290000|2021-02-11 17:08:10|6096.3|6093.5|6095.3|6092.5|6096.3|6093.5|6095.3|6092.5|13
1613063300000|2021-02-11 17:08:20|6095.8|6093|6095|6092.2|6095.8|6093|6095|6092.2|11
1613063310000|2021-02-11 17:08:30|6094.8|6092|6092.3|6089.5|6094.8|6092|6092|6089.2|257
1613063320000|2021-02-11 17:08:40|6092.5|6089.7|6093.8|6091|6094.6|6091.8|6092.5|6089.7|263
1613063330000|2021-02-11 17:08:50|6092.6|6089.8|6093.3|6090.5|6093.3|6090.5|6092.3|6089.5|115
1613063340000|2021-02-11 17:09:00|6093.6|6090.8|6092.8|6090|6093.6|6090.8|6092.8|6090|33
1613063350000|2021-02-11 17:09:10|6093.3|6090.5|6093.6|6090.8|6094.3|6091.5|6092.6|6089.8|23
1613063360000|2021-02-11 17:09:20|6093.1|6090.3|6093.8|6091|6093.8|6091|6093.1|6090.3|75
1613063370000|2021-02-11 17:09:30|6092.8|6090|6093.1|6090.3|6093.1|6090.3|6092.8|6090|30
1613063380000|2021-02-11 17:09:40|6093.3|6090.5|6093.6|6090.8|6093.6|6090.8|6093.3|6090.5|0
1613063390000|2021-02-11 17:09:50|6093.8|6091|6097.3|6094.5|6097.3|6094.5|6092.6|6089.8|412
1613063400000|2021-02-11 17:10:00|6097.6|6094.8|6097.6|6094.8|6099.3|6096.5|6096.6|6093.8|101
1613063410000|2021-02-11 17:10:10|6097.8|6095|6100|6097.2|6100|6097.2|6097.8|6095|41
1613063420000|2021-02-11 17:10:20|6100.6|6097.8|6102.3|6099.5|6103.1|6100.3|6100.6|6097.8|61
1613063430000|2021-02-11 17:10:30|6102.1|6099.3|6103.3|6100.5|6103.8|6101|6101.8|6099|29
1613063440000|2021-02-11 17:10:40|6103.8|6101|6103.6|6100.8|6104.6|6101.8|6103.6|6100.8|133
1613063450000|2021-02-11 17:10:50|6103.3|6100.5|6104.3|6101.5|6105.3|6102.5|6103.3|6100.5|25
1613063460000|2021-02-11 17:11:00|6104.6|6101.8|6106|6103.2|6106.3|6103.5|6104.6|6101.8|22
1613063470000|2021-02-11 17:11:10|6106.3|6103.5|6107.5|6104.7|6108|6105.2|6105.8|6103|97
1613063480000|2021-02-11 17:11:20|6107.8|6105|6108|6105.2|6108.3|6105.5|6107.3|6104.5|89
1613063490000|2021-02-11 17:11:30|6107.5|6104.7|6108|6105.2|6108|6105.2|6107.5|6104.7|21
1613063500000|2021-02-11 17:11:40|6108.3|6105.5|6109.3|6106.5|6109.5|6106.7|6108.3|6105.5|93
1613063510000|2021-02-11 17:11:50|6109|6106.2|6109.5|6106.7|6110.3|6107.5|6109|6106.2|95
1613063520000|2021-02-11 17:12:00|6109.3|6106.5|6110.3|6107.5|6110.3|6107.5|6108.8|6106|36
1613063530000|2021-02-11 17:12:10|6110.5|6107.7|6111.3|6108.5|6111.3|6108.5|6110.3|6107.5|137
1613063540000|2021-02-11 17:12:20|6111|6108.2|6111.3|6108.5|6112|6109.2|6110.6|6107.8|108
1613063550000|2021-02-11 17:12:30|6111|6108.2|6111|6108.2|6111.5|6108.7|6111|6108.2|19
1613063560000|2021-02-11 17:12:40|6110.8|6108|6110.3|6107.5|6110.8|6108|6110.3|6107.5|6
1613063570000|2021-02-11 17:12:50|6110|6107.2|6109.5|6106.7|6110|6107.2|6109.3|6106.5|32
1613063580000|2021-02-11 17:13:00|6109.8|6107|6109.8|6107|6110|6107.2|6108.8|6106|24
1613063590000|2021-02-11 17:13:10|6110|6107.2|6110.3|6107.5|6110.3|6107.5|6110|6107.2|48
1613063600000|2021-02-11 17:13:20|6111.3|6108.5|6112.8|6110|6113.3|6110.5|6111.3|6108.5|26
1613063610000|2021-02-11 17:13:30|6113|6110.2|6113|6110.2|6113|6110.2|6112.8|6110|31
1613063620000|2021-02-11 17:13:40|6112.8|6110|6113|6110.2|6113|6110.2|6112.8|6110|4
1613063630000|2021-02-11 17:13:50|6113.3|6110.5|6113|6110.2|6113.5|6110.7|6113|6110.2|35
1613063640000|2021-02-11 17:14:00|6112.8|6110|6111.3|6108.5|6113|6110.2|6111.3|6108.5|46
1613063650000|2021-02-11 17:14:10|6110.8|6108|6108.8|6106|6110.8|6108|6108.3|6105.5|62
1613063660000|2021-02-11 17:14:20|6109|6106.2|6109|6106.2|6109|6106.2|6108.8|6106|17
1613063670000|2021-02-11 17:14:30|6109.3|6106.5|6107|6104.2|6109.3|6106.5|6106.8|6104|59
1613063680000|2021-02-11 17:14:40|6106.8|6104|6107.5|6104.7|6108|6105.2|6106.8|6104|6
1613063690000|2021-02-11 17:14:50|6107.8|6105|6108|6105.2|6108|6105.2|6107.8|6105|17
1613063700000|2021-02-11 17:15:00|6108.3|6105.5|6107.5|6104.7|6108.8|6106|6107.5|6104.7|71
1613063710000|2021-02-11 17:15:10|6107|6104.2|6108|6105.2|6108|6105.2|6107|6104.2|8
1613063720000|2021-02-11 17:15:20|6108.3|6105.5|6109|6106.2|6109.3|6106.5|6108.3|6105.5|8
1613063730000|2021-02-11 17:15:30|6108.8|6106|6106|6103.2|6108.8|6106|6106|6103.2|61
1613063740000|2021-02-11 17:15:40|6106.5|6103.7|6107.3|6104.5|6109|6106.2|6106.5|6103.7|27
1613063750000|2021-02-11 17:15:50|6107.5|6104.7|6106.3|6103.5|6107.5|6104.7|6106.3|6103.5|15
1613063760000|2021-02-11 17:16:00|6106.5|6103.7|6106|6103.2|6106.5|6103.7|6105|6102.2|13
1613063770000|2021-02-11 17:16:10|6105.8|6103|6105|6102.2|6105.8|6103|6105|6102.2|16
1613063780000|2021-02-11 17:16:20|6105.3|6102.5|6104.3|6101.5|6105.3|6102.5|6104.3|6101.5|28
1613063790000|2021-02-11 17:16:30|||||||||19
1613063800000|2021-02-11 17:16:40|6104.5|6101.7|6105|6102.2|6105|6102.2|6104.5|6101.7|2
1613063810000|2021-02-11 17:16:50|6104.5|6101.7|6103.3|6100.5|6104.5|6101.7|6103.3|6100.5|19
1613063820000|2021-02-11 17:17:00|6103|6100.2|6102.8|6100|6103|6100.2|6101.8|6099|59
1613063830000|2021-02-11 17:17:10|6102.3|6099.5|6102.3|6099.5|6102.5|6099.7|6102.3|6099.5|28
1613063850000|2021-02-11 17:17:30|6102|6099.2|6099.3|6096.5|6102|6099.2|6099.3|6096.5|10
1613063860000|2021-02-11 17:17:40|6099.5|6096.7|6100|6097.2|6100.3|6097.5|6099.5|6096.7|5
1613063870000|2021-02-11 17:17:50|6100.3|6097.5|6100.3|6097.5|6101.8|6099|6100.3|6097.5|542
1613063880000|2021-02-11 17:18:00|6100.8|6098|6100|6097.2|6100.8|6098|6100|6097.2|26
1613063890000|2021-02-11 17:18:10|6099.8|6097|6098.8|6096|6100|6097.2|6098.8|6096|34
1613063900000|2021-02-11 17:18:20|6099|6096.2|6099|6096.2|6099.3|6096.5|6098.8|6096|10
1613063910000|2021-02-11 17:18:30|6099.5|6096.7|6099.3|6096.5|6099.8|6097|6099.3|6096.5|5
1613063920000|2021-02-11 17:18:40|6098.8|6096|6099.5|6096.7|6100|6097.2|6098.8|6096|9
1613063930000|2021-02-11 17:18:50|6099|6096.2|6098.8|6096|6099|6096.2|6098.8|6096|118
1613063940000|2021-02-11 17:19:00|6099|6096.2|6097.8|6095|6099.8|6097|6097.5|6094.7|69
1613063950000|2021-02-11 17:19:10|6096.8|6094|6098|6095.2|6098|6095.2|6096.8|6094|9
1613063960000|2021-02-11 17:19:20|6097.3|6094.5|6096.8|6094|6097.3|6094.5|6096.8|6094|19
1613063970000|2021-02-11 17:19:30|||||||||12
1613063980000|2021-02-11 17:19:40|||||||||26
1613063990000|2021-02-11 17:19:50|6096.3|6093.5|6096.8|6094|6096.8|6094|6095.8|6093|12
1613064000000|2021-02-11 17:20:00|6096.5|6093.7|6097|6094.2|6097.8|6095|6096|6093.2|45
1613064010000|2021-02-11 17:20:10|6097.3|6094.5|6097.8|6095|6097.8|6095|6095.8|6093|332
1613064020000|2021-02-11 17:20:20|6097.5|6094.7|6096.8|6094|6097.8|6095|6096.8|6094|10
1613064030000|2021-02-11 17:20:30|6097|6094.2|6097|6094.2|6098|6095.2|6097|6094.2|73
1613064040000|2021-02-11 17:20:40|6096.8|6094|6096.8|6094|6097.3|6094.5|6096|6093.2|23
1613064050000|2021-02-11 17:20:50|6097|6094.2|6097.8|6095|6097.8|6095|6097|6094.2|22
1613064060000|2021-02-11 17:21:00|6097.5|6094.7|6097.8|6095|6097.8|6095|6097.3|6094.5|20
1613064070000|2021-02-11 17:21:10|6097|6094.2|6096.8|6094|6097|6094.2|6096.8|6094|22
1613064080000|2021-02-11 17:21:20|6096|6093.2|6093.8|6091|6096.3|6093.5|6093.8|6091|64
1613064090000|2021-02-11 17:21:30|6093.5|6090.7|6094.5|6091.7|6094.8|6092|6093.5|6090.7|18
1613064100000|2021-02-11 17:21:40|6094.8|6092|6094.8|6092|6094.8|6092|6094.5|6091.7|4
1613064110000|2021-02-11 17:21:50|6094.3|6091.5|6094.8|6092|6094.8|6092|6094|6091.2|14
1613064120000|2021-02-11 17:22:00|6094.3|6091.5|6093.8|6091|6094.8|6092|6093.8|6091|28
1613064130000|2021-02-11 17:22:10|6093.5|6090.7|6093|6090.2|6093.5|6090.7|6092.8|6090|18
1613064140000|2021-02-11 17:22:20|6093.8|6091|6093.8|6091|6093.8|6091|6093|6090.2|19
1613064150000|2021-02-11 17:22:30|6094|6091.2|6094.8|6092|6094.8|6092|6094|6091.2|23
1613064160000|2021-02-11 17:22:40|6095.8|6093|6096|6093.2|6096|6093.2|6095.3|6092.5|71
1613064170000|2021-02-11 17:22:50|6095.8|6093|6095.8|6093|6095.8|6093|6095.5|6092.7|3
1613064180000|2021-02-11 17:23:00|6096.3|6093.5|6095.3|6092.5|6096.3|6093.5|6095.3|6092.5|26
1613064190000|2021-02-11 17:23:10|6095|6092.2|6094|6091.2|6095|6092.2|6094|6091.2|8
1613064200000|2021-02-11 17:23:20|6093.8|6091|6094.5|6091.7|6094.5|6091.7|6093.8|6091|8
1613064210000|2021-02-11 17:23:30|6094.8|6092|6094.5|6091.7|6094.8|6092|6093.8|6091|16
1613064220000|2021-02-11 17:23:40|6094.3|6091.5|6093|6090.2|6095|6092.2|6093|6090.2|18
1613064230000|2021-02-11 17:23:50|6093.5|6090.7|6093.8|6091|6093.8|6091|6093.3|6090.5|35
1613064240000|2021-02-11 17:24:00|6094|6091.2|6093.3|6090.5|6095|6092.2|6093.3|6090.5|13
1613064250000|2021-02-11 17:24:10|6092.8|6090|6093.3|6090.5|6094|6091.2|6092.8|6090|23
1613064260000|2021-02-11 17:24:20|6092.8|6090|6091.8|6089|6092.8|6090|6091.8|6089|37
1613064270000|2021-02-11 17:24:30|6091.5|6088.7|6091|6088.2|6092|6089.2|6091|6088.2|52
1613064280000|2021-02-11 17:24:40|6091.3|6088.5|6090.5|6087.7|6091.8|6089|6090.5|6087.7|37
1613064290000|2021-02-11 17:24:50|6090.3|6087.5|6091.3|6088.5|6091.5|6088.7|6089.8|6087|74
1613064300000|2021-02-11 17:25:00|6091|6088.2|6091.5|6088.7|6093|6090.2|6091|6088.2|27
1613064310000|2021-02-11 17:25:10|6092|6089.2|6092.8|6090|6093.3|6090.5|6092|6089.2|42
1613064320000|2021-02-11 17:25:20|6092.5|6089.7|6093.8|6091|6093.8|6091|6091.8|6089|19
1613064330000|2021-02-11 17:25:30|6094|6091.2|6093.5|6090.7|6094|6091.2|6092.5|6089.7|43
1613064340000|2021-02-11 17:25:40|6093|6090.2|6093|6090.2|6093.3|6090.5|6093|6090.2|0
1613064350000|2021-02-11 17:25:50|6092.8|6090|6092|6089.2|6092.8|6090|6091.5|6088.7|11
1613064360000|2021-02-11 17:26:00|6091.8|6089|6095|6092.2|6095.8|6093|6091.8|6089|54
1613064370000|2021-02-11 17:26:10|6094.2|6091.4|6094.5|6091.7|6094.8|6092|6093|6090.2|33
1613064380000|2021-02-11 17:26:20|6094|6091.2|6093|6090.2|6094|6091.2|6092.3|6089.5|4
1613064390000|2021-02-11 17:26:30|6093.3|6090.5|6092.8|6090|6093.3|6090.5|6092.5|6089.7|3
1613064400000|2021-02-11 17:26:40|6092.5|6089.7|6093.8|6091|6093.8|6091|6092.5|6089.7|10
1613064410000|2021-02-11 17:26:50|6093.3|6090.5|6093.8|6091|6093.8|6091|6093.3|6090.5|6
1613064420000|2021-02-11 17:27:00|6094|6091.2|6096.8|6094|6097|6094.2|6094|6091.2|77
1613064430000|2021-02-11 17:27:10|6096.5|6093.7|6095.3|6092.5|6096.8|6094|6095.3|6092.5|24
1613064440000|2021-02-11 17:27:20|6094.8|6092|6095.3|6092.5|6095.3|6092.5|6094.8|6092|16
1613064450000|2021-02-11 17:27:30|6095|6092.2|6096.3|6093.5|6096.5|6093.7|6095|6092.2|10
1613064460000|2021-02-11 17:27:40|6096.8|6094|6096.3|6093.5|6097|6094.2|6096|6093.2|2
1613064470000|2021-02-11 17:27:50|6096|6093.2|6096.3|6093.5|6096.8|6094|6095.8|6093|25
1613064480000|2021-02-11 17:28:00|6096|6093.2|6096.8|6094|6096.8|6094|6095.8|6093|15
1613064490000|2021-02-11 17:28:10|6096.5|6093.7|6096.8|6094|6096.8|6094|6096.5|6093.7|3
1613064500000|2021-02-11 17:28:20|6097|6094.2|6096.5|6093.7|6097|6094.2|6096.3|6093.5|16
1613064520000|2021-02-11 17:28:40|6096.3|6093.5|6095.8|6093|6096.3|6093.5|6095.8|6093|4
1613064530000|2021-02-11 17:28:50|6095.3|6092.5|6096.8|6094|6096.8|6094|6095|6092.2|19
1613064540000|2021-02-11 17:29:00|6097|6094.2|6097.8|6095|6097.8|6095|6096.5|6093.7|36
1613064550000|2021-02-11 17:29:10|6097.3|6094.5|6097.8|6095|6097.8|6095|6097.3|6094.5|5
1613064560000|2021-02-11 17:29:20|6097.5|6094.7|6097.5|6094.7|6098|6095.2|6097.5|6094.7|63
1613064570000|2021-02-11 17:29:30|6097.3|6094.5|6097.3|6094.5|6097.8|6095|6097|6094.2|5
1613064580000|2021-02-11 17:29:40|6096.8|6094|6096.8|6094|6096.8|6094|6096.3|6093.5|13
1613064590000|2021-02-11 17:29:50|6096.3|6093.5|6096.8|6094|6096.8|6094|6096.3|6093.5|7
1613064600000|2021-02-11 17:30:00|6097|6094.2|6096.3|6093.5|6097|6094.2|6095.8|6093|22
1613064610000|2021-02-11 17:30:10|6096.8|6094|6098|6095.2|6098.3|6095.5|6096.8|6094|56
1613064620000|2021-02-11 17:30:20|6097.8|6095|6098|6095.2|6098.8|6096|6097.8|6095|7
1613064630000|2021-02-11 17:30:30|6097.8|6095|6098.3|6095.5|6098.8|6096|6097.8|6095|538
1613064640000|2021-02-11 17:30:40|6097.8|6095|6098.8|6096|6098.8|6096|6097.8|6095|7
1613064650000|2021-02-11 17:30:50|6099.2|6096.4|6101.3|6098.5|6101.5|6098.7|6099.2|6096.4|42
1613064660000|2021-02-11 17:31:00|6101|6098.2|6099.8|6097|6101.3|6098.5|6099.5|6096.7|144
1613064670000|2021-02-11 17:31:10|6099.5|6096.7|6099.8|6097|6099.8|6097|6099|6096.2|16
1613064680000|2021-02-11 17:31:20|6100|6097.2|6101.5|6098.7|6101.8|6099|6100|6097.2|2054
1613064690000|2021-02-11 17:31:30|6101.8|6099|6103.5|6100.7|6103.5|6100.7|6100.8|6098|102
1613064700000|2021-02-11 17:31:40|6104|6101.2|6105.5|6102.7|6105.5|6102.7|6103.8|6101|106
1613064710000|2021-02-11 17:31:50|6105.8|6103|6105.2|6102.4|6105.8|6103|6104.8|6102|55
1613064720000|2021-02-11 17:32:00|6105.5|6102.7|6108|6105.2|6108.5|6105.7|6105|6102.2|56
1613064730000|2021-02-11 17:32:10|6108.5|6105.7|6109|6106.2|6109|6106.2|6108|6105.2|66
1613064740000|2021-02-11 17:32:20|6109.2|6106.4|6105.7|6102.9|6110.2|6107.4|6105.5|6102.7|1427
1613064750000|2021-02-11 17:32:30|6105.5|6102.7|6106|6103.2|6106.2|6103.4|6105.2|6102.4|10
1613064760000|2021-02-11 17:32:40|6106.2|6103.4|6104|6101.2|6106.2|6103.4|6103.3|6100.5|43
1613064770000|2021-02-11 17:32:50|6104.5|6101.7|6106|6103.2|6106|6103.2|6104.5|6101.7|19
1613064780000|2021-02-11 17:33:00|6106.3|6103.5|6107.5|6104.7|6107.5|6104.7|6106.3|6103.5|43
1613064790000|2021-02-11 17:33:10|6106.8|6104|6105.5|6102.7|6107.2|6104.4|6105.5|6102.7|22
1613064800000|2021-02-11 17:33:20|6105|6102.2|6105.5|6102.7|6105.5|6102.7|6104.8|6102|8
1613064810000|2021-02-11 17:33:30|6105|6102.2|6105.2|6102.4|6105.5|6102.7|6105|6102.2|3
1613064820000|2021-02-11 17:33:40|6105.5|6102.7|6105.8|6103|6106|6103.2|6105.5|6102.7|21
1613064830000|2021-02-11 17:33:50|6105.5|6102.7|6105.8|6103|6106|6103.2|6105.5|6102.7|42
1613064840000|2021-02-11 17:34:00|6105.2|6102.4|6106.2|6103.4|6106.2|6103.4|6105.2|6102.4|47
1613064850000|2021-02-11 17:34:10|6105.5|6102.7|6104.2|6101.4|6105.5|6102.7|6103.5|6100.7|17
1613064860000|2021-02-11 17:34:20|6104.7|6101.9|6104.5|6101.7|6105.2|6102.4|6104.5|6101.7|36
1613064870000|2021-02-11 17:34:30|6104.2|6101.4|6103.5|6100.7|6104.2|6101.4|6103.5|6100.7|5
1613064880000|2021-02-11 17:34:40|6104|6101.2|6104.5|6101.7|6104.5|6101.7|6104|6101.2|65
1613064890000|2021-02-11 17:34:50|6104.2|6101.4|6103.7|6100.9|6104.2|6101.4|6103.7|6100.9|52
1613064900000|2021-02-11 17:35:00|6104.2|6101.4|6106|6103.2|6106|6103.2|6104|6101.2|124
1613064910000|2021-02-11 17:35:10|6106.2|6103.4|6108.2|6105.4|6108.2|6105.4|6106.2|6103.4|41
1613064920000|2021-02-11 17:35:20|6108.5|6105.7|6109|6106.2|6109.2|6106.4|6108|6105.2|67
1613064930000|2021-02-11 17:35:30|6108.8|6106|6109.2|6106.4|6109.2|6106.4|6108.8|6106|5
1613064940000|2021-02-11 17:35:40|6109.8|6107|6110|6107.2|6110|6107.2|6109.5|6106.7|7
1613064950000|2021-02-11 17:35:50|6110.2|6107.4|6110|6107.2|6110.2|6107.4|6109.5|6106.7|7
1613064960000|2021-02-11 17:36:00|6109.8|6107|6108.5|6105.7|6109.8|6107|6108.5|6105.7|26
1613064970000|2021-02-11 17:36:10|6108.7|6105.9|6106.5|6103.7|6109.2|6106.4|6106.2|6103.4|1033
1613064980000|2021-02-11 17:36:20|6107.2|6104.4|6106.5|6103.7|6107.2|6104.4|6105.5|6102.7|112
1613064990000|2021-02-11 17:36:30|6107|6104.2|6107.5|6104.7|6107.5|6104.7|6106.8|6104|11
1613065000000|2021-02-11 17:36:40|6107.2|6104.4|6107|6104.2|6107.2|6104.4|6107|6104.2|2
1613065010000|2021-02-11 17:36:50|6107.5|6104.7|6108|6105.2|6108.5|6105.7|6107.3|6104.5|28
1613065020000|2021-02-11 17:37:00|6107.8|6105|6109.5|6106.7|6109.5|6106.7|6107.8|6105|39
1613065030000|2021-02-11 17:37:10|6110|6107.2|6108.7|6105.9|6110|6107.2|6108.5|6105.7|11
1613065040000|2021-02-11 17:37:20|6108.5|6105.7|6109.5|6106.7|6109.5|6106.7|6108.5|6105.7|5
1613065050000|2021-02-11 17:37:30|6109.3|6106.5|6108.8|6106|6109.3|6106.5|6108.8|6106|1
1613065060000|2021-02-11 17:37:40|6108.5|6105.7|6109|6106.2|6109.5|6106.7|6108.5|6105.7|35
1613065070000|2021-02-11 17:37:50|6109.2|6106.4|6107|6104.2|6109.2|6106.4|6107|6104.2|60
1613065080000|2021-02-11 17:38:00|6107.2|6104.4|6108|6105.2|6108.5|6105.7|6107.2|6104.4|20
1613065090000|2021-02-11 17:38:10|6108.2|6105.4|6107.8|6105|6108.2|6105.4|6107.2|6104.4|21
1613065100000|2021-02-11 17:38:20|6107.5|6104.7|6107.5|6104.7|6107.5|6104.7|6107.5|6104.7|2
1613065110000|2021-02-11 17:38:30|6107.2|6104.4|6107.2|6104.4|6107.2|6104.4|6107|6104.2|9
1613065120000|2021-02-11 17:38:40|6107|6104.2|6107.2|6104.4|6108.2|6105.4|6107|6104.2|63
1613065130000|2021-02-11 17:38:50|6106.7|6103.9|6106.7|6103.9|6106.7|6103.9|6106.7|6103.9|8
1613065140000|2021-02-11 17:39:00|6106.5|6103.7|6105.7|6102.9|6106.5|6103.7|6105.5|6102.7|2
1613065150000|2021-02-11 17:39:10|6105.2|6102.4|6104.7|6101.9|6105.2|6102.4|6104.7|6101.9|29
1613065160000|2021-02-11 17:39:20|6105.2|6102.4|6104.7|6101.9|6105.2|6102.4|6104.7|6101.9|5
1613065170000|2021-02-11 17:39:30|6105.2|6102.4|6106.2|6103.4|6106.2|6103.4|6105.2|6102.4|52
1613065180000|2021-02-11 17:39:40|6105.5|6102.7|6106.2|6103.4|6106.2|6103.4|6105.5|6102.7|29
1613065190000|2021-02-11 17:39:50|6106|6103.2|6105.7|6102.9|6106|6103.2|6105.7|6102.9|1
1613065200000|2021-02-11 17:40:00|6106.2|6103.4|6104.7|6101.9|6106.2|6103.4|6104.5|6101.7|5
1613065210000|2021-02-11 17:40:10|6105.2|6102.4|6105.2|6102.4|6105.2|6102.4|6105.2|6102.4|13
1613065220000|2021-02-11 17:40:20|6104.2|6101.4|6104.5|6101.7|6104.5|6101.7|6104.2|6101.4|18
1613065230000|2021-02-11 17:40:30|6104.2|6101.4|6103.2|6100.4|6105.2|6102.4|6103.2|6100.4|24
1613065240000|2021-02-11 17:40:40|6102.7|6099.9|6103|6100.2|6103.2|6100.4|6102.7|6099.9|21
1613065250000|2021-02-11 17:40:50|6103.2|6100.4|6101.2|6098.4|6103.2|6100.4|6100.5|6097.7|83
1613065260000|2021-02-11 17:41:00|6100.7|6097.9|6101.2|6098.4|6102.2|6099.4|6100.7|6097.9|29
1613065270000|2021-02-11 17:41:10|6101|6098.2|6100.2|6097.4|6101.2|6098.4|6099.7|6096.9|13
1613065280000|2021-02-11 17:41:20|6099.7|6096.9|6099.2|6096.4|6099.7|6096.9|6099.2|6096.4|47
1613065290000|2021-02-11 17:41:30|6100|6097.2|6099.7|6096.9|6100|6097.2|6099.5|6096.7|13
1613065300000|2021-02-11 17:41:40|6099.2|6096.4|6099.7|6096.9|6099.7|6096.9|6099.2|6096.4|55
1613065310000|2021-02-11 17:41:50|6099.2|6096.4|6100.2|6097.4|6100.2|6097.4|6099.2|6096.4|47
1613065320000|2021-02-11 17:42:00|6099.7|6096.9|6099.7|6096.9|6100|6097.2|6099.7|6096.9|23
1613065330000|2021-02-11 17:42:10|6099|6096.2|6100.2|6097.4|6100.2|6097.4|6098.7|6095.9|19
1613065340000|2021-02-11 17:42:20|||||||||10
1613065350000|2021-02-11 17:42:30|6099.7|6096.9|6100.2|6097.4|6100.2|6097.4|6099.7|6096.9|19
1613065360000|2021-02-11 17:42:40|6100.7|6097.9|6100.7|6097.9|6100.7|6097.9|6100.7|6097.9|17
1613065370000|2021-02-11 17:42:50|6100.5|6097.7|6101.2|6098.4|6101.2|6098.4|6100.5|6097.7|33
1613065380000|2021-02-11 17:43:00|6101|6098.2|6101.2|6098.4|6101.5|6098.7|6101|6098.2|26
1613065390000|2021-02-11 17:43:10|6101|6098.2|6100.7|6097.9|6101.2|6098.4|6100.7|6097.9|4
1613065400000|2021-02-11 17:43:20|6100.5|6097.7|6098.7|6095.9|6100.5|6097.7|6098.7|6095.9|367
1613065410000|2021-02-11 17:43:30|6099|6096.2|6099.7|6096.9|6099.7|6096.9|6099|6096.2|263
1613065420000|2021-02-11 17:43:40|6099.5|6096.7|6098.5|6095.7|6099.5|6096.7|6098.5|6095.7|51
1613065430000|2021-02-11 17:43:50|6098.2|6095.4|6097.5|6094.7|6098.2|6095.4|6097.5|6094.7|18
1613065440000|2021-02-11 17:44:00|6097.7|6094.9|6098|6095.2|6098|6095.2|6097.5|6094.7|11
1613065450000|2021-02-11 17:44:10|6098.5|6095.7|6097.7|6094.9|6098.5|6095.7|6097.7|6094.9|6
1613065460000|2021-02-11 17:44:20|6098|6095.2|6098.5|6095.7|6098.7|6095.9|6098|6095.2|38
1613065470000|2021-02-11 17:44:30|6098.7|6095.9|6099.5|6096.7|6099.5|6096.7|6098.7|6095.9|5
1613065480000|2021-02-11 17:44:40|6099.7|6096.9|6101.2|6098.4|6101.2|6098.4|6099.7|6096.9|16
1613065490000|2021-02-11 17:44:50|6101.7|6098.9|6101.5|6098.7|6102.2|6099.4|6101|6098.2|14
1613065500000|2021-02-11 17:45:00|6101.7|6098.9|6102.2|6099.4|6102.2|6099.4|6101.7|6098.9|5
1613065510000|2021-02-11 17:45:10|6101.7|6098.9|6101.5|6098.7|6101.7|6098.9|6101.5|6098.7|3
1613065520000|2021-02-11 17:45:20|6101.7|6098.9|6102|6099.2|6102.2|6099.4|6101.5|6098.7|8
1613065530000|2021-02-11 17:45:30|6101.7|6098.9|6102.2|6099.4|6102.2|6099.4|6101.5|6098.7|11
1613065540000|2021-02-11 17:45:40|6102|6099.2|6103.2|6100.4|6103.2|6100.4|6102|6099.2|10
1613065550000|2021-02-11 17:45:50|6102.2|6099.4|6101.7|6098.9|6103|6100.2|6101.7|6098.9|32
1613065560000|2021-02-11 17:46:00|6101.2|6098.4|6100.5|6097.7|6101.2|6098.4|6100.5|6097.7|17
1613065570000|2021-02-11 17:46:10|6100.2|6097.4|6097.5|6094.7|6100.2|6097.4|6097.5|6094.7|30
1613065580000|2021-02-11 17:46:20|6097.7|6094.9|6098.2|6095.4|6098.2|6095.4|6097.7|6094.9|18
1613065590000|2021-02-11 17:46:30|6099|6096.2|6098.5|6095.7|6099.2|6096.4|6098.5|6095.7|5
1613065600000|2021-02-11 17:46:40|6098.7|6095.9|6100.7|6097.9|6100.7|6097.9|6098.7|6095.9|261
1613065610000|2021-02-11 17:46:50|6101|6098.2|6102|6099.2|6102|6099.2|6100.5|6097.7|0
1613065620000|2021-02-11 17:47:00|6102.2|6099.4|6103.2|6100.4|6103.2|6100.4|6101.5|6098.7|55
1613065630000|2021-02-11 17:47:10|6104.2|6101.4|6102.5|6099.7|6104.2|6101.4|6102.2|6099.4|55
1613065640000|2021-02-11 17:47:20|6103.2|6100.4|6103.2|6100.4|6103.2|6100.4|6103|6100.2|51
1613065650000|2021-02-11 17:47:30|6103|6100.2|6102.7|6099.9|6103.2|6100.4|6102.5|6099.7|3
1613065660000|2021-02-11 17:47:40|6103|6100.2|6103.5|6100.7|6104.2|6101.4|6102.5|6099.7|55
1613065670000|2021-02-11 17:47:50|6103.7|6100.9|6102.5|6099.7|6103.7|6100.9|6102.5|6099.7|54
1613065680000|2021-02-11 17:48:00|6102.7|6099.9|6101.5|6098.7|6103|6100.2|6101.5|6098.7|53
1613065690000|2021-02-11 17:48:10|6102|6099.2|6101.5|6098.7|6102|6099.2|6101.5|6098.7|12
1613065700000|2021-02-11 17:48:20|6101.7|6098.9|6103.5|6100.7|6103.5|6100.7|6101.7|6098.9|10
1613065710000|2021-02-11 17:48:30|6102.7|6099.9|6102.2|6099.4|6102.7|6099.9|6102|6099.2|13
1613065720000|2021-02-11 17:48:40|6102.7|6099.9|6103|6100.2|6103.5|6100.7|6102.7|6099.9|9
1613065730000|2021-02-11 17:48:50|6103.5|6100.7|6103.7|6100.9|6103.7|6100.9|6103.5|6100.7|14
1613065740000|2021-02-11 17:49:00|6103.5|6100.7|6103|6100.2|6103.7|6100.9|6102.7|6099.9|4
1613065750000|2021-02-11 17:49:10|6102.7|6099.9|6102.5|6099.7|6102.7|6099.9|6102.5|6099.7|13
1613065760000|2021-02-11 17:49:20|6103|6100.2|6103.2|6100.4|6103.2|6100.4|6102.7|6099.9|2
1613065770000|2021-02-11 17:49:30|6103.7|6100.9|6104|6101.2|6104|6101.2|6103.5|6100.7|15
1613065780000|2021-02-11 17:49:40|6104.2|6101.4|6104|6101.2|6104.2|6101.4|6104|6101.2|16
1613065790000|2021-02-11 17:49:50|6103.7|6100.9|6104|6101.2|6104|6101.2|6103.5|6100.7|9
1613065800000|2021-02-11 17:50:00|6104.2|6101.4|6103.5|6100.7|6105|6102.2|6103.5|6100.7|10
1613065810000|2021-02-11 17:50:10|6103.2|6100.4|6103|6100.2|6103.2|6100.4|6102.7|6099.9|7
1613065820000|2021-02-11 17:50:20|6103.5|6100.7|6103|6100.2|6103.5|6100.7|6102.7|6099.9|13
1613065830000|2021-02-11 17:50:30|6102.7|6099.9|6103|6100.2|6103.5|6100.7|6102.7|6099.9|12
1613065840000|2021-02-11 17:50:40|6103.2|6100.4|6103.5|6100.7|6103.7|6100.9|6103|6100.2|8
1613065850000|2021-02-11 17:50:50|6104|6101.2|6104.5|6101.7|6104.5|6101.7|6103.7|6100.9|52
1613065860000|2021-02-11 17:51:00|6104|6101.2|6103.7|6100.9|6104|6101.2|6103.5|6100.7|10
1613065870000|2021-02-11 17:51:10|6104|6101.2|6104|6101.2|6104|6101.2|6104|6101.2|1
1613065880000|2021-02-11 17:51:20|6103.7|6100.9|6103.5|6100.7|6103.7|6100.9|6103.5|6100.7|11
1613065890000|2021-02-11 17:51:30|6104.2|6101.4|6103.7|6100.9|6104.5|6101.7|6103.7|6100.9|5
1613065900000|2021-02-11 17:51:40|6103.5|6100.7|6103.5|6100.7|6103.5|6100.7|6103.5|6100.7|4
1613065910000|2021-02-11 17:51:50|6103.2|6100.4|6103.2|6100.4|6103.2|6100.4|6103.2|6100.4|17
1613065920000|2021-02-11 17:52:00|6102.7|6099.9|6101.5|6098.7|6102.7|6099.9|6101.2|6098.4|111
1613065930000|2021-02-11 17:52:10|6101.2|6098.4|6102.5|6099.7|6102.5|6099.7|6101.2|6098.4|146
1613065940000|2021-02-11 17:52:20|6102.2|6099.4|6101.7|6098.9|6102.2|6099.4|6101.5|6098.7|45
1613065950000|2021-02-11 17:52:30|6101.5|6098.7|6101.7|6098.9|6102|6099.2|6101.5|6098.7|11
1613065960000|2021-02-11 17:52:40|6101.5|6098.7|6100.5|6097.7|6101.5|6098.7|6100.5|6097.7|19
1613065970000|2021-02-11 17:52:50|6099.7|6096.9|6100.5|6097.7|6100.5|6097.7|6099.7|6096.9|23
1613065980000|2021-02-11 17:53:00|6100|6097.2|6096.2|6093.4|6100|6097.2|6096.2|6093.4|270
1613065990000|2021-02-11 17:53:10|6096|6093.2|6094.7|6091.9|6096.2|6093.4|6094.7|6091.9|6
1613066000000|2021-02-11 17:53:20|6095|6092.2|6096.2|6093.4|6096.2|6093.4|6094.7|6091.9|44
1613066010000|2021-02-11 17:53:30|6096.7|6093.9|6097|6094.2|6097.2|6094.4|6096.7|6093.9|6
1613066020000|2021-02-11 17:53:40|6097.2|6094.4|6096.2|6093.4|6097.2|6094.4|6096|6093.2|29
1613066030000|2021-02-11 17:53:50|6096|6093.2|6096.7|6093.9|6096.7|6093.9|6095.7|6092.9|14
1613066040000|2021-02-11 17:54:00|6097|6094.2|6097|6094.2|6098|6095.2|6097|6094.2|74
1613066050000|2021-02-11 17:54:10|6097.2|6094.4|6097.7|6094.9|6097.7|6094.9|6097|6094.2|9
1613066060000|2021-02-11 17:54:20|6098|6095.2|6097.2|6094.4|6098|6095.2|6096.7|6093.9|22
1613066070000|2021-02-11 17:54:30|6097|6094.2|6097.2|6094.4|6097.3|6094.5|6097|6094.2|0
1613066080000|2021-02-11 17:54:40|6097.7|6094.9|6099.5|6096.7|6099.5|6096.7|6097.7|6094.9|6
1613066090000|2021-02-11 17:54:50|6099|6096.2|6098.7|6095.9|6099.2|6096.4|6098.7|6095.9|17
1613066100000|2021-02-11 17:55:00|6099.2|6096.4|6099.7|6096.9|6099.7|6096.9|6099.2|6096.4|12
1613066110000|2021-02-11 17:55:10|6100|6097.2|6100.7|6097.9|6101|6098.2|6100|6097.2|16
1613066120000|2021-02-11 17:55:20|6101|6098.2|6100|6097.2|6101.3|6098.5|6099.7|6096.9|28
1613066130000|2021-02-11 17:55:30|6100.2|6097.4|6100.5|6097.7|6101|6098.2|6100.2|6097.4|10
1613066140000|2021-02-11 17:55:40|6100.7|6097.9|6100.5|6097.7|6100.7|6097.9|6100|6097.2|12
1613066150000|2021-02-11 17:55:50|6100.7|6097.9|6098.7|6095.9|6100.7|6097.9|6098.7|6095.9|192
1613066160000|2021-02-11 17:56:00|6098.3|6095.5|6099|6096.2|6099|6096.2|6098|6095.2|12
1613066170000|2021-02-11 17:56:10|6099.3|6096.5|6100.5|6097.7|6100.5|6097.7|6099.3|6096.5|33
1613066180000|2021-02-11 17:56:20|6100.7|6097.9|6100.5|6097.7|6100.7|6097.9|6100|6097.2|27
1613066190000|2021-02-11 17:56:30|6100.7|6097.9|6102|6099.2|6102|6099.2|6100.7|6097.9|23
1613066200000|2021-02-11 17:56:40|6101.7|6098.9|6102|6099.2|6102|6099.2|6101.7|6098.9|10
1613066210000|2021-02-11 17:56:50|6101.7|6098.9|6100.5|6097.7|6101.7|6098.9|6100.3|6097.5|42
1613066220000|2021-02-11 17:57:00|6100.7|6097.9|6102|6099.2|6102|6099.2|6100.7|6097.9|7
1613066230000|2021-02-11 17:57:10|6102.3|6099.5|6101.5|6098.7|6102.3|6099.5|6101.3|6098.5|15
1613066240000|2021-02-11 17:57:20|6101.7|6098.9|6101.7|6098.9|6101.7|6098.9|6101.7|6098.9|12
1613066250000|2021-02-11 17:57:30|6101.5|6098.7|6101.3|6098.5|6101.5|6098.7|6101|6098.2|11
1613066260000|2021-02-11 17:57:40|6101.5|6098.7|6101.5|6098.7|6101.5|6098.7|6101.3|6098.5|3
1613066270000|2021-02-11 17:57:50|6101.3|6098.5|6102|6099.2|6102.3|6099.5|6101.3|6098.5|15
1613066280000|2021-02-11 17:58:00|6101.5|6098.7|6101.5|6098.7|6101.7|6098.9|6101.5|6098.7|9
1613066290000|2021-02-11 17:58:10|6102|6099.2|6101.5|6098.7|6102|6099.2|6101.2|6098.4|11
1613066300000|2021-02-11 17:58:20|6101.7|6098.9|6101.7|6098.9|6101.7|6098.9|6101.3|6098.5|21
1613066310000|2021-02-11 17:58:30|6101.5|6098.7|6101.5|6098.7|6101.5|6098.7|6101|6098.2|12
1613066320000|2021-02-11 17:58:40|6101.3|6098.5|6102|6099.2|6102|6099.2|6101|6098.2|12
1613066330000|2021-02-11 17:58:50|6102.3|6099.5|6101.5|6098.7|6102.3|6099.5|6101.5|6098.7|16
1613066340000|2021-02-11 17:59:00|6101.7|6098.9|6101.5|6098.7|6102|6099.2|6101.5|6098.7|13
1613066350000|2021-02-11 17:59:10|6101|6098.2|6101|6098.2|6101|6098.2|6100.7|6097.9|6
1613066360000|2021-02-11 17:59:20|6101.2|6098.4|6101|6098.2|6101.5|6098.7|6101|6098.2|23
1613066370000|2021-02-11 17:59:30|6101.3|6098.5|6102.3|6099.5|6102.3|6099.5|6101.2|6098.4|3
1613066380000|2021-02-11 17:59:40|6102|6099.2|6101.2|6098.4|6102|6099.2|6101|6098.2|8
1613066390000|2021-02-11 17:59:50|6101.5|6098.7|6101.5|6098.7|6101.5|6098.7|6101.5|6098.7|10
1613066400000|2021-02-11 18:00:00|6101|6098.2|6100.5|6097.7|6101|6098.2|6100.3|6097.5|37
1613066410000|2021-02-11 18:00:10|6101|6098.2|6100.3|6097.5|6101|6098.2|6100.3|6097.5|4
1613066420000|2021-02-11 18:00:20|6099.7|6096.9|6100.7|6097.9|6100.7|6097.9|6099.3|6096.5|22
1613066430000|2021-02-11 18:00:30|6101|6098.2|6099.5|6096.7|6101|6098.2|6099.5|6096.7|30
1613066440000|2021-02-11 18:00:40|6099.7|6096.9|6099|6096.2|6100|6097.2|6099|6096.2|12
1613066450000|2021-02-11 18:00:50|6099.5|6096.7|6100|6097.2|6100|6097.2|6099.5|6096.7|10
1613066460000|2021-02-11 18:01:00|6099.7|6096.9|6099.7|6096.9|6099.7|6096.9|6099.7|6096.9|2
1613066470000|2021-02-11 18:01:10|6099.3|6096.5|6099.5|6096.7|6100|6097.2|6099.3|6096.5|13
1613066480000|2021-02-11 18:01:20|6099.3|6096.5|6099|6096.2|6099.5|6096.7|6099|6096.2|26
1613066490000|2021-02-11 18:01:30|6099.3|6096.5|6100|6097.2|6100|6097.2|6099.2|6096.4|8
1613066500000|2021-02-11 18:01:40|6100.7|6097.9|6100.2|6097.4|6100.7|6097.9|6100.2|6097.4|18
1613066510000|2021-02-11 18:01:50|6100.5|6097.7|6100.7|6097.9|6100.7|6097.9|6100.2|6097.4|21
1613066520000|2021-02-11 18:02:00|6101|6098.2|6099.7|6096.9|6101|6098.2|6099.7|6096.9|26
1613066530000|2021-02-11 18:02:10|6099.5|6096.7|6100.5|6097.7|6100.7|6097.9|6099.5|6096.7|7
1613066540000|2021-02-11 18:02:20|6100.2|6097.4|6099.3|6096.5|6100.2|6097.4|6099.3|6096.5|43
1613066550000|2021-02-11 18:02:30|6099|6096.2|6099|6096.2|6099|6096.2|6098|6095.2|79
1613066560000|2021-02-11 18:02:40|6098.7|6095.9|6098.7|6095.9|6098.7|6095.9|6098.5|6095.7|6
1613066570000|2021-02-11 18:02:50|6099|6096.2|6099|6096.2|6099|6096.2|6099|6096.2|12
1613066580000|2021-02-11 18:03:00|||||||||17
1613066590000|2021-02-11 18:03:10|6099.2|6096.4|6099.2|6096.4|6099.2|6096.4|6099.2|6096.4|4
1613066600000|2021-02-11 18:03:20|6099.5|6096.7|6099|6096.2|6099.7|6096.9|6099|6096.2|18
1613066610000|2021-02-11 18:03:30|6099.2|6096.4|6099.2|6096.4|6099.2|6096.4|6099|6096.2|10
1613066620000|2021-02-11 18:03:40|6098.7|6095.9|6099|6096.2|6099|6096.2|6098.7|6095.9|6
1613066630000|2021-02-11 18:03:50|6098.7|6095.9|6098.7|6095.9|6099|6096.2|6098.5|6095.7|19
1613066640000|2021-02-11 18:04:00|6099|6096.2|6099|6096.2|6099|6096.2|6098.7|6095.9|13
1613066650000|2021-02-11 18:04:10|6097.7|6094.9|6097|6094.2|6097.7|6094.9|6097|6094.2|23
1613066660000|2021-02-11 18:04:20|6097.5|6094.7|6097.7|6094.9|6097.7|6094.9|6097.5|6094.7|25
1613066670000|2021-02-11 18:04:30|6098|6095.2|6097.7|6094.9|6098|6095.2|6097.5|6094.7|10
1613066680000|2021-02-11 18:04:40|6097.5|6094.7|6097.5|6094.7|6097.7|6094.9|6097.5|6094.7|0
1613066690000|2021-02-11 18:04:50|6097.7|6094.9|6097.7|6094.9|6098|6095.2|6097.5|6094.7|11
1613066700000|2021-02-11 18:05:00|6098|6095.2|6097.7|6094.9|6098|6095.2|6097.2|6094.4|13
1613066710000|2021-02-11 18:05:10|6098|6095.2|6097.2|6094.4|6098|6095.2|6097.2|6094.4|0
1613066720000|2021-02-11 18:05:20|6097.5|6094.7|6097.7|6094.9|6097.7|6094.9|6097.2|6094.4|18
1613066730000|2021-02-11 18:05:30|6098|6095.2|6097.2|6094.4|6098|6095.2|6097.2|6094.4|8
1613066740000|2021-02-11 18:05:40|6097|6094.2|6097|6094.2|6097|6094.2|6097|6094.2|2
1613066750000|2021-02-11 18:05:50|6096.5|6093.7|6096|6093.2|6096.5|6093.7|6095.5|6092.7|69
1613066760000|2021-02-11 18:06:00|6095.7|6092.9|6094.7|6091.9|6095.7|6092.9|6094.2|6091.4|13
1613066770000|2021-02-11 18:06:10|6094.5|6091.7|6094.5|6091.7|6095|6092.2|6094.2|6091.4|18
1613066780000|2021-02-11 18:06:20|6094.2|6091.4|6095.2|6092.4|6095.2|6092.4|6094.2|6091.4|14
1613066790000|2021-02-11 18:06:30|6095|6092.2|6094|6091.2|6095|6092.2|6094|6091.2|5
1613066800000|2021-02-11 18:06:40|6093.7|6090.9|6093.7|6090.9|6094.2|6091.4|6093.5|6090.7|24
1613066810000|2021-02-11 18:06:50|6093.5|6090.7|6091.5|6088.7|6093.5|6090.7|6091|6088.2|153
1613066820000|2021-02-11 18:07:00|6091.2|6088.4|6091.5|6088.7|6092|6089.2|6091.2|6088.4|12
1613066830000|2021-02-11 18:07:10|6091.7|6088.9|6093.7|6090.9|6093.7|6090.9|6091.7|6088.9|9
1613066840000|2021-02-11 18:07:20|6094.7|6091.9|6094.2|6091.4|6095.2|6092.4|6094.2|6091.4|22
1613066850000|2021-02-11 18:07:30|6094|6091.2|6093.2|6090.4|6094|6091.2|6093.2|6090.4|17
1613066860000|2021-02-11 18:07:40|6093.5|6090.7|6094|6091.2|6094|6091.2|6093.2|6090.4|118
1613066870000|2021-02-11 18:07:50|6093.7|6090.9|6094.2|6091.4|6094.2|6091.4|6093.7|6090.9|11
1613066880000|2021-02-11 18:08:00|6094.5|6091.7|6094|6091.2|6095|6092.2|6093.2|6090.4|32
1613066890000|2021-02-11 18:08:10|6093.7|6090.9|6094|6091.2|6094|6091.2|6093.2|6090.4|7
1613066900000|2021-02-11 18:08:20|6093.7|6090.9|6094.2|6091.4|6094.2|6091.4|6093.5|6090.7|10
1613066910000|2021-02-11 18:08:30|6093.5|6090.7|6093.7|6090.9|6094|6091.2|6092.5|6089.7|4
1613066920000|2021-02-11 18:08:40|6094|6091.2|6094.2|6091.4|6094.2|6091.4|6093.7|6090.9|8
1613066930000|2021-02-11 18:08:50|6094.5|6091.7|6094.5|6091.7|6095|6092.2|6094.2|6091.4|29
1613066940000|2021-02-11 18:09:00|6094.7|6091.9|6093|6090.2|6094.7|6091.9|6092.7|6089.9|27
1613066950000|2021-02-11 18:09:10|6093.5|6090.7|6093|6090.2|6093.5|6090.7|6093|6090.2|1
1613066960000|2021-02-11 18:09:20|6093.5|6090.7|6093.5|6090.7|6093.5|6090.7|6093.2|6090.4|17
1613066970000|2021-02-11 18:09:30|6093.7|6090.9|6094.2|6091.4|6095|6092.2|6093.7|6090.9|63
1613066980000|2021-02-11 18:09:40|6093.7|6090.9|6094.5|6091.7|6094.5|6091.7|6093.7|6090.9|26
1613066990000|2021-02-11 18:09:50|6094.7|6091.9|6094|6091.2|6094.7|6091.9|6094|6091.2|25
1613067000000|2021-02-11 18:10:00|6093.7|6090.9|6093.2|6090.4|6094|6091.2|6093.2|6090.4|13
1613067010000|2021-02-11 18:10:10|6093.5|6090.7|6093.7|6090.9|6094|6091.2|6093.5|6090.7|12
1613067020000|2021-02-11 18:10:20|6094|6091.2|6094.7|6091.9|6094.7|6091.9|6094|6091.2|18
1613067030000|2021-02-11 18:10:30|6095|6092.2|6093.7|6090.9|6095|6092.2|6093.2|6090.4|5
1613067040000|2021-02-11 18:10:40|6094|6091.2|6091.2|6088.4|6094|6091.2|6090.2|6087.4|1129
1613067050000|2021-02-11 18:10:50|6091|6088.2|6093.2|6090.4|6093.2|6090.4|6090.8|6088|69
1613067060000|2021-02-11 18:11:00|6092.5|6089.7|6092.7|6089.9|6093.2|6090.4|6092.2|6089.4|11
1613067070000|2021-02-11 18:11:10|6093.2|6090.4|6092.8|6090|6093.2|6090.4|6092.7|6089.9|7
1613067080000|2021-02-11 18:11:20|6093|6090.2|6093.2|6090.4|6093.2|6090.4|6092.8|6090|10
1613067090000|2021-02-11 18:11:30|6093.5|6090.7|6093.8|6091|6094.2|6091.4|6093.5|6090.7|28
1613067100000|2021-02-11 18:11:40|6094|6091.2|6094|6091.2|6094.5|6091.7|6094|6091.2|8
1613067110000|2021-02-11 18:11:50|6094.2|6091.4|6094|6091.2|6094.2|6091.4|6094|6091.2|11
1613067120000|2021-02-11 18:12:00|6094.2|6091.4|6097.5|6094.7|6097.5|6094.7|6094.2|6091.4|228
1613067130000|2021-02-11 18:12:10|6097.7|6094.9|6097|6094.2|6097.7|6094.9|6096.7|6093.9|74
1613067140000|2021-02-11 18:12:20|6097.2|6094.4|6098|6095.2|6098.2|6095.4|6096.7|6093.9|23
1613067150000|2021-02-11 18:12:30|6097.8|6095|6095.8|6093|6097.8|6095|6095.5|6092.7|28
1613067160000|2021-02-11 18:12:40|6096|6093.2|6094|6091.2|6096|6093.2|6094|6091.2|25
1613067170000|2021-02-11 18:12:50|6094.2|6091.4|6094.7|6091.9|6094.8|6092|6094.2|6091.4|31
1613067180000|2021-02-11 18:13:00|6095|6092.2|6096|6093.2|6096.5|6093.7|6095|6092.2|25
1613067190000|2021-02-11 18:13:10|6096.2|6093.4|6096.5|6093.7|6096.5|6093.7|6096.2|6093.4|9
1613067200000|2021-02-11 18:13:20|6096.3|6093.5|6096|6093.2|6096.3|6093.5|6095.5|6092.7|11
1613067210000|2021-02-11 18:13:30|6095.5|6092.7|6096|6093.2|6096|6093.2|6095.5|6092.7|4
1613067220000|2021-02-11 18:13:40|6095.5|6092.7|6095.5|6092.7|6096|6093.2|6095.5|6092.7|18
1613067230000|2021-02-11 18:13:50|6095.7|6092.9|6097|6094.2|6097|6094.2|6095.5|6092.7|13
1613067240000|2021-02-11 18:14:00|6096.8|6094|6097|6094.2|6097|6094.2|6096.5|6093.7|17
1613067250000|2021-02-11 18:14:10|6097.2|6094.4|6097.8|6095|6098|6095.2|6097.2|6094.4|1
1613067260000|2021-02-11 18:14:20|6097.5|6094.7|6098.2|6095.4|6098.2|6095.4|6097.5|6094.7|14
1613067270000|2021-02-11 18:14:30|6098.5|6095.7|6098|6095.2|6098.5|6095.7|6097.5|6094.7|11
1613067280000|2021-02-11 18:14:40|6098.2|6095.4|6098|6095.2|6099|6096.2|6098|6095.2|10
1613067290000|2021-02-11 18:14:50|6098.2|6095.4|6098.2|6095.4|6098.2|6095.4|6098|6095.2|21
1613067300000|2021-02-11 18:15:00|6097.8|6095|6098|6095.2|6098|6095.2|6097.5|6094.7|6
1613067310000|2021-02-11 18:15:10|6097.5|6094.7|6098.5|6095.7|6098.5|6095.7|6097.5|6094.7|0
1613067320000|2021-02-11 18:15:20|6098.2|6095.4|6097.2|6094.4|6098.2|6095.4|6097.2|6094.4|16
1613067330000|2021-02-11 18:15:30|6097.5|6094.7|6096.2|6093.4|6097.5|6094.7|6095.8|6093|145
1613067340000|2021-02-11 18:15:40|6096.5|6093.7|6096.5|6093.7|6096.5|6093.7|6096.5|6093.7|2
1613067350000|2021-02-11 18:15:50|6097.2|6094.4|6097.2|6094.4|6097.2|6094.4|6097|6094.2|22
1613067360000|2021-02-11 18:16:00|6097.5|6094.7|6097.8|6095|6098|6095.2|6097.5|6094.7|4
1613067370000|2021-02-11 18:16:10|6098|6095.2|6097.5|6094.7|6098|6095.2|6097.5|6094.7|1
1613067380000|2021-02-11 18:16:20|6097.8|6095|6098.2|6095.4|6098.2|6095.4|6097.5|6094.7|11
1613067390000|2021-02-11 18:16:30|6098.5|6095.7|6098.5|6095.7|6098.5|6095.7|6098.5|6095.7|3
1613067400000|2021-02-11 18:16:40|6098.2|6095.4|6098.2|6095.4|6098.2|6095.4|6098.2|6095.4|3
1613067410000|2021-02-11 18:16:50|6098.5|6095.7|6098.2|6095.4|6098.5|6095.7|6098.2|6095.4|12
1613067420000|2021-02-11 18:17:00|6098.5|6095.7|6098.2|6095.4|6098.5|6095.7|6098.2|6095.4|1
1613067430000|2021-02-11 18:17:10|6098.5|6095.7|6097.8|6095|6098.8|6096|6097.8|6095|4
1613067440000|2021-02-11 18:17:20|6097.5|6094.7|6097.5|6094.7|6097.5|6094.7|6097.5|6094.7|13
1613067450000|2021-02-11 18:17:30|6097.2|6094.4|6096.5|6093.7|6097.2|6094.4|6096.5|6093.7|19
1613067460000|2021-02-11 18:17:40|6095.8|6093|6095.8|6093|6095.8|6093|6095.8|6093|3
1613067470000|2021-02-11 18:17:50|6095.5|6092.7|6095|6092.2|6095.5|6092.7|6093.5|6090.7|31
1613067480000|2021-02-11 18:18:00|6094.8|6092|6094.5|6091.7|6094.8|6092|6094.5|6091.7|2
1613067490000|2021-02-11 18:18:10|6094.8|6092|6095.5|6092.7|6095.5|6092.7|6094.8|6092|10
1613067500000|2021-02-11 18:18:20|6095.3|6092.5|6095.2|6092.4|6095.3|6092.5|6094.5|6091.7|17
1613067510000|2021-02-11 18:18:30|6095.5|6092.7|6095.5|6092.7|6095.5|6092.7|6095.5|6092.7|0
1613067520000|2021-02-11 18:18:40|6095|6092.2|6095|6092.2|6095|6092.2|6094.8|6092|1
1613067530000|2021-02-11 18:18:50|6094.5|6091.7|6094|6091.2|6094.7|6091.9|6094|6091.2|18
1613067540000|2021-02-11 18:19:00|6094.2|6091.4|6095|6092.2|6095|6092.2|6094|6091.2|9
1613067550000|2021-02-11 18:19:10|6094.8|6092|6095|6092.2|6095|6092.2|6094.5|6091.7|3
1613067560000|2021-02-11 18:19:20|6094.8|6092|6095.2|6092.4|6095.2|6092.4|6094.7|6091.9|10
1613067570000|2021-02-11 18:19:30|6095.5|6092.7|6095.5|6092.7|6095.5|6092.7|6095.5|6092.7|5
1613067580000|2021-02-11 18:19:40|6095|6092.2|6095|6092.2|6095.2|6092.4|6094.5|6091.7|4
1613067590000|2021-02-11 18:19:50|6095.5|6092.7|6095.5|6092.7|6095.5|6092.7|6095|6092.2|17
1613067600000|2021-02-11 18:20:00|6095.8|6093|6095.8|6093|6096.2|6093.4|6095.5|6092.7|10
1613067610000|2021-02-11 18:20:10|6095.5|6092.7|6096.5|6093.7|6096.5|6093.7|6095|6092.2|37
1613067620000|2021-02-11 18:20:20|6096|6093.2|6095.5|6092.7|6096.5|6093.7|6095.5|6092.7|15
1613067630000|2021-02-11 18:20:30|6095.8|6093|6095.8|6093|6095.8|6093|6095.5|6092.7|1
1613067640000|2021-02-11 18:20:40|6095.5|6092.7|6096.2|6093.4|6096.2|6093.4|6095.5|6092.7|2
1613067650000|2021-02-11 18:20:50|6095.8|6093|6095.5|6092.7|6095.8|6093|6095.5|6092.7|17
1613067660000|2021-02-11 18:21:00|6095.2|6092.4|6094.5|6091.7|6095.2|6092.4|6094.5|6091.7|8
1613067670000|2021-02-11 18:21:10|6094.8|6092|6094.5|6091.7|6095|6092.2|6094.5|6091.7|10
1613067680000|2021-02-11 18:21:20|6095|6092.2|6094.8|6092|6095|6092.2|6094.8|6092|29
1613067690000|2021-02-11 18:21:30|6095|6092.2|6094.8|6092|6095.2|6092.4|6094.8|6092|5
1613067700000|2021-02-11 18:21:40|6095|6092.2|6095|6092.2|6095|6092.2|6094.8|6092|0
1613067710000|2021-02-11 18:21:50|6095.3|6092.5|6096.5|6093.7|6096.5|6093.7|6095.3|6092.5|16
1613067720000|2021-02-11 18:22:00|6096.8|6094|6097.5|6094.7|6097.5|6094.7|6096.8|6094|9
1613067730000|2021-02-11 18:22:10|6097.2|6094.4|6097|6094.2|6097.2|6094.4|6096.8|6094|37
1613067740000|2021-02-11 18:22:20|6097.2|6094.4|6097|6094.2|6097.5|6094.7|6097|6094.2|24
1613067750000|2021-02-11 18:22:30|6096.8|6094|6097.5|6094.7|6097.5|6094.7|6096.5|6093.7|15
1613067760000|2021-02-11 18:22:40|||||||||1
1613067770000|2021-02-11 18:22:50|6097.8|6095|6097.8|6095|6097.8|6095|6097.8|6095|10
1613067780000|2021-02-11 18:23:00|6097.5|6094.7|6099.2|6096.4|6099.2|6096.4|6097.5|6094.7|26
1613067790000|2021-02-11 18:23:10|6098.8|6096|6099.2|6096.4|6099.2|6096.4|6098.8|6096|11
1613067800000|2021-02-11 18:23:20|6099.5|6096.7|6100.5|6097.7|6100.8|6098|6099.5|6096.7|62
1613067810000|2021-02-11 18:23:30|6100.2|6097.4|6101.2|6098.4|6101.5|6098.7|6100.2|6097.4|11
1613067820000|2021-02-11 18:23:40|6101.5|6098.7|6101.2|6098.4|6101.5|6098.7|6101|6098.2|7
1613067830000|2021-02-11 18:23:50|6101.5|6098.7|6101.8|6099|6101.8|6099|6101.5|6098.7|35
1613067840000|2021-02-11 18:24:00|6101.5|6098.7|6101.5|6098.7|6101.5|6098.7|6101.2|6098.4|7
1613067850000|2021-02-11 18:24:10|6102|6099.2|6102.5|6099.7|6102.8|6100|6101.5|6098.7|23
1613067860000|2021-02-11 18:24:20|6102.2|6099.4|6102.2|6099.4|6102.2|6099.4|6101.5|6098.7|22
1613067870000|2021-02-11 18:24:30|6102.5|6099.7|6103.5|6100.7|6103.5|6100.7|6102.5|6099.7|11
1613067880000|2021-02-11 18:24:40|6103.2|6100.4|6103|6100.2|6103.2|6100.4|6103|6100.2|16
1613067890000|2021-02-11 18:24:50|6103.2|6100.4|6103.2|6100.4|6103.2|6100.4|6103.2|6100.4|11
1613067900000|2021-02-11 18:25:00|6103.5|6100.7|6102.7|6099.9|6103.5|6100.7|6102.5|6099.7|22
1613067910000|2021-02-11 18:25:10|6102.5|6099.7|6102.7|6099.9|6102.7|6099.9|6102.5|6099.7|39
1613067920000|2021-02-11 18:25:20|6103|6100.2|6103.5|6100.7|6103.5|6100.7|6103|6100.2|12
1613067930000|2021-02-11 18:25:30|6104.2|6101.4|6105|6102.2|6105.2|6102.4|6104.2|6101.4|34
1613067940000|2021-02-11 18:25:40|6105.2|6102.4|6104.2|6101.4|6105.2|6102.4|6104.2|6101.4|14
1613067950000|2021-02-11 18:25:50|6103.8|6101|6104.2|6101.4|6104.2|6101.4|6103.5|6100.7|25
1613067960000|2021-02-11 18:26:00|6103.2|6100.4|6103.2|6100.4|6103.2|6100.4|6103.2|6100.4|15
1613067970000|2021-02-11 18:26:10|6103.5|6100.7|6103.5|6100.7|6103.5|6100.7|6103.5|6100.7|0
1613067980000|2021-02-11 18:26:20|6103.2|6100.4|6101.8|6099|6103.5|6100.7|6101.8|6099|25
1613067990000|2021-02-11 18:26:30|6101.5|6098.7|6101.7|6098.9|6101.7|6098.9|6100.5|6097.7|11
1613068000000|2021-02-11 18:26:40|||||||||4
1613068010000|2021-02-11 18:26:50|6101.5|6098.7|6101.7|6098.9|6102.2|6099.4|6101.5|6098.7|16
1613068020000|2021-02-11 18:27:00|6102|6099.2|6102|6099.2|6102.2|6099.4|6102|6099.2|7
1613068030000|2021-02-11 18:27:10|6101.5|6098.7|6102.2|6099.4|6102.2|6099.4|6101.5|6098.7|4
1613068040000|2021-02-11 18:27:20|6102.5|6099.7|6102|6099.2|6102.5|6099.7|6101.8|6099|21
1613068050000|2021-02-11 18:27:30|6101.8|6099|6102.2|6099.4|6102.2|6099.4|6101.8|6099|3
1613068060000|2021-02-11 18:27:40|6102.5|6099.7|6102.5|6099.7|6102.5|6099.7|6102.5|6099.7|0
1613068070000|2021-02-11 18:27:50|6102.2|6099.4|6102.2|6099.4|6102.2|6099.4|6102.2|6099.4|11
1613068080000|2021-02-11 18:28:00|6102.5|6099.7|6102.2|6099.4|6102.5|6099.7|6102|6099.2|4
1613068090000|2021-02-11 18:28:10|6102.5|6099.7|6102.7|6099.9|6103.2|6100.4|6102.5|6099.7|18
1613068100000|2021-02-11 18:28:20|6102.5|6099.7|6103|6100.2|6103|6100.2|6102.5|6099.7|20
1613068110000|2021-02-11 18:28:30|6102.7|6099.9|6102.7|6099.9|6102.7|6099.9|6102.2|6099.4|10
1613068120000|2021-02-11 18:28:40|6102.5|6099.7|6102.5|6099.7|6102.8|6100|6102.5|6099.7|1
1613068130000|2021-02-11 18:28:50|6102.7|6099.9|6102.5|6099.7|6102.7|6099.9|6102.5|6099.7|12
1613068140000|2021-02-11 18:29:00|6102.7|6099.9|6100.5|6097.7|6102.7|6099.9|6100.5|6097.7|20
1613068150000|2021-02-11 18:29:10|6100|6097.2|6100|6097.2|6100.2|6097.4|6100|6097.2|10
1613068160000|2021-02-11 18:29:20|6100.2|6097.4|6100|6097.2|6100.2|6097.4|6100|6097.2|27
1613068170000|2021-02-11 18:29:30|6100.2|6097.4|6100.2|6097.4|6100.5|6097.7|6100.2|6097.4|36
1613068180000|2021-02-11 18:29:40|6100.5|6097.7|6100.5|6097.7|6100.5|6097.7|6100.5|6097.7|7
1613068190000|2021-02-11 18:29:50|6099.7|6096.9|6100.2|6097.4|6100.2|6097.4|6099.2|6096.4|22
1613068200000|2021-02-11 18:30:00|6100.5|6097.7|6101.5|6098.7|6101.5|6098.7|6100.5|6097.7|40
1613068210000|2021-02-11 18:30:10|6101.2|6098.4|6102.2|6099.4|6102.2|6099.4|6101.2|6098.4|59
1613068220000|2021-02-11 18:30:20|6101.7|6098.9|6100.5|6097.7|6101.7|6098.9|6100.5|6097.7|46
1613068230000|2021-02-11 18:30:30|6100.2|6097.4|6101.7|6098.9|6102.2|6099.4|6100.2|6097.4|31
1613068240000|2021-02-11 18:30:40|6102|6099.2|6101|6098.2|6102|6099.2|6101|6098.2|36
1613068250000|2021-02-11 18:30:50|6101.2|6098.4|6100.2|6097.4|6101.2|6098.4|6100.2|6097.4|40
1613068260000|2021-02-11 18:31:00|||||||||46
1613068270000|2021-02-11 18:31:10|6099.2|6096.4|6100.7|6097.9|6100.7|6097.9|6099.2|6096.4|28
1613068280000|2021-02-11 18:31:20|6101.2|6098.4|6101.5|6098.7|6101.7|6098.9|6100.2|6097.4|31
1613068290000|2021-02-11 18:31:30|6101.7|6098.9|6101.5|6098.7|6102.2|6099.4|6101.5|6098.7|31
1613068300000|2021-02-11 18:31:40|6102.2|6099.4|6102.2|6099.4|6102.7|6099.9|6102.2|6099.4|28
1613068310000|2021-02-11 18:31:50|6101.7|6098.9|6101.7|6098.9|6101.7|6098.9|6101.7|6098.9|25
1613068320000|2021-02-11 18:32:00|6101.5|6098.7|6102.2|6099.4|6102.2|6099.4|6101.5|6098.7|22
1613068330000|2021-02-11 18:32:10|6102|6099.2|6101.7|6098.9|6102.2|6099.4|6101.7|6098.9|61
1613068340000|2021-02-11 18:32:20|6102|6099.2|6101.7|6098.9|6102.2|6099.4|6101.7|6098.9|25
1613068350000|2021-02-11 18:32:30|6102|6099.2|6101.7|6098.9|6102.2|6099.4|6101.7|6098.9|10
1613068360000|2021-02-11 18:32:40|6102|6099.2|6101.7|6098.9|6102.5|6099.7|6101.5|6098.7|12
1613068370000|2021-02-11 18:32:50|6101.5|6098.7|6101.5|6098.7|6101.7|6098.9|6101.2|6098.4|17
1613068380000|2021-02-11 18:33:00|6101.7|6098.9|6101.7|6098.9|6101.7|6098.9|6101.7|6098.9|33
1613068390000|2021-02-11 18:33:10|6102|6099.2|6102.5|6099.7|6102.5|6099.7|6102|6099.2|9
1613068400000|2021-02-11 18:33:20|6102.2|6099.4|6103.2|6100.4|6103.2|6100.4|6102.2|6099.4|34
1613068410000|2021-02-11 18:33:30|6103.7|6100.9|6104|6101.2|6104.2|6101.4|6103.7|6100.9|209
1613068420000|2021-02-11 18:33:40|6104.2|6101.4|6105|6102.2|6105|6102.2|6104.2|6101.4|26
1613068430000|2021-02-11 18:33:50|6104.7|6101.9|6104|6101.2|6104.7|6101.9|6103.7|6100.9|25
1613068440000|2021-02-11 18:34:00|6103.7|6100.9|6104.7|6101.9|6104.7|6101.9|6103.7|6100.9|10
1613068450000|2021-02-11 18:34:10|6105|6102.2|6105.5|6102.7|6105.7|6102.9|6105|6102.2|24
1613068460000|2021-02-11 18:34:20|6105.7|6102.9|6105.7|6102.9|6105.7|6102.9|6105.7|6102.9|16
1613068470000|2021-02-11 18:34:30|6105.4|6102.6|6105.4|6102.6|6105.5|6102.7|6105|6102.2|34
1613068480000|2021-02-11 18:34:40|6105.7|6102.9|6106.2|6103.4|6106.2|6103.4|6105.7|6102.9|17
1613068490000|2021-02-11 18:34:50|6106|6103.2|6106.7|6103.9|6106.7|6103.9|6106|6103.2|12
1613068500000|2021-02-11 18:35:00|6106.2|6103.4|6106|6103.2|6106.5|6103.7|6106|6103.2|58
1613068510000|2021-02-11 18:35:10|6105.7|6102.9|6106.5|6103.7|6106.7|6103.9|6105.7|6102.9|7
1613068520000|2021-02-11 18:35:20|6106.7|6103.9|6105.2|6102.4|6106.7|6103.9|6105.2|6102.4|22
1613068530000|2021-02-11 18:35:30|6105.5|6102.7|6105.5|6102.7|6105.7|6102.9|6105.2|6102.4|12
1613068540000|2021-02-11 18:35:40|6105.7|6102.9|6104.7|6101.9|6105.7|6102.9|6104.7|6101.9|3
1613068550000|2021-02-11 18:35:50|6104.2|6101.4|6103.7|6100.9|6104.2|6101.4|6103|6100.2|48
1613068560000|2021-02-11 18:36:00|6103.5|6100.7|6102|6099.2|6103.7|6100.9|6102|6099.2|21
1613068570000|2021-02-11 18:36:10|6102.2|6099.4|6103.2|6100.4|6103.2|6100.4|6102.2|6099.4|9
1613068580000|2021-02-11 18:36:20|6103|6100.2|6103|6100.2|6103|6100.2|6103|6100.2|11
1613068590000|2021-02-11 18:36:30|6102.7|6099.9|6101.2|6098.4|6102.7|6099.9|6101.2|6098.4|2
1613068600000|2021-02-11 18:36:40|6101.4|6098.6|6101.7|6098.9|6101.7|6098.9|6101.2|6098.4|9
1613068610000|2021-02-11 18:36:50|6102.2|6099.4|6102.2|6099.4|6102.2|6099.4|6102|6099.2|10
1613068620000|2021-02-11 18:37:00|6101.9|6099.1|6102.2|6099.4|6102.2|6099.4|6101.9|6099.1|2
1613068640000|2021-02-11 18:37:20|6101.7|6098.9|6099.2|6096.4|6101.7|6098.9|6099.2|6096.4|40
1613068650000|2021-02-11 18:37:30|6098.9|6096.1|6099.9|6097.1|6099.9|6097.1|6098.9|6096.1|12
1613068660000|2021-02-11 18:37:40|6100.7|6097.9|6100.7|6097.9|6100.7|6097.9|6100.4|6097.6|9
1613068670000|2021-02-11 18:37:50|6100.4|6097.6|6099.9|6097.1|6100.7|6097.9|6099.9|6097.1|12
1613068680000|2021-02-11 18:38:00|6100.2|6097.4|6099.9|6097.1|6100.2|6097.4|6099.9|6097.1|28
1613068690000|2021-02-11 18:38:10|6100.2|6097.4|6101.4|6098.6|6101.7|6098.9|6100.2|6097.4|3
1613068700000|2021-02-11 18:38:20|6101.2|6098.4|6099.9|6097.1|6101.2|6098.4|6099.9|6097.1|51
1613068710000|2021-02-11 18:38:30|6099.7|6096.9|6099.7|6096.9|6099.7|6096.9|6099.7|6096.9|11
1613068720000|2021-02-11 18:38:40|6099.9|6097.1|6099.9|6097.1|6099.9|6097.1|6099.9|6097.1|0
1613068730000|2021-02-11 18:38:50|6099.7|6096.9|6099.7|6096.9|6099.7|6096.9|6099.7|6096.9|10
1613068740000|2021-02-11 18:39:00|6100.4|6097.6|6099.9|6097.1|6100.4|6097.6|6099.9|6097.1|4
1613068750000|2021-02-11 18:39:10|6100.2|6097.4|6099.9|6097.1|6100.2|6097.4|6099.9|6097.1|0
1613068760000|2021-02-11 18:39:20|6099.7|6096.9|6099.7|6096.9|6099.7|6096.9|6099.7|6096.9|18
1613068770000|2021-02-11 18:39:30|6099.9|6097.1|6100.7|6097.9|6100.7|6097.9|6099.9|6097.1|17
1613068780000|2021-02-11 18:39:40|6100.9|6098.1|6100.9|6098.1|6100.9|6098.1|6100.9|6098.1|0
1613068790000|2021-02-11 18:39:50|6100.7|6097.9|6100.7|6097.9|6100.7|6097.9|6100.7|6097.9|15
1613068800000|2021-02-11 18:40:00|6100.9|6098.1|6100.9|6098.1|6100.9|6098.1|6100.9|6098.1|4
1613068810000|2021-02-11 18:40:10|6101.2|6098.4|6101.9|6099.1|6101.9|6099.1|6101.2|6098.4|2
1613068820000|2021-02-11 18:40:20|6102.2|6099.4|6102.2|6099.4|6102.4|6099.6|6102.2|6099.4|28
1613068830000|2021-02-11 18:40:30|6101.9|6099.1|6101.9|6099.1|6101.9|6099.1|6101.9|6099.1|0
1613068840000|2021-02-11 18:40:40|6101.5|6098.7|6100.9|6098.1|6101.5|6098.7|6100.2|6097.4|19
1613068850000|2021-02-11 18:40:50|||||||||16
1613068880000|2021-02-11 18:41:20|6101.2|6098.4|6101.9|6099.1|6101.9|6099.1|6101.2|6098.4|14
1613068890000|2021-02-11 18:41:30|6101.7|6098.9|6101.2|6098.4|6101.9|6099.1|6101.2|6098.4|11
1613068900000|2021-02-11 18:41:40|6101.4|6098.6|6101.2|6098.4|6101.7|6098.9|6101.2|6098.4|6
1613068910000|2021-02-11 18:41:50|6101.4|6098.6|6100.9|6098.1|6101.4|6098.6|6100.9|6098.1|12
1613068920000|2021-02-11 18:42:00|6101.2|6098.4|6101.4|6098.6|6101.4|6098.6|6101.2|6098.4|6
1613068930000|2021-02-11 18:42:10|6101.2|6098.4|6100.9|6098.1|6101.2|6098.4|6100.9|6098.1|6
1613068940000|2021-02-11 18:42:20|6100.7|6097.9|6099.2|6096.4|6100.9|6098.1|6099.2|6096.4|22
1613068950000|2021-02-11 18:42:30|6098.9|6096.1|6099.2|6096.4|6099.2|6096.4|6098.4|6095.6|5
1613068960000|2021-02-11 18:42:40|6098.9|6096.1|6099.2|6096.4|6099.2|6096.4|6098.9|6096.1|1
1613068970000|2021-02-11 18:42:50|6099.4|6096.6|6099.2|6096.4|6099.7|6096.9|6099.2|6096.4|11
1613068980000|2021-02-11 18:43:00|6098.9|6096.1|6099.7|6096.9|6099.7|6096.9|6098.9|6096.1|9
1613068990000|2021-02-11 18:43:10|6099.9|6097.1|6099.9|6097.1|6099.9|6097.1|6099.9|6097.1|0
1613069000000|2021-02-11 18:43:20|6100.2|6097.4|6100.2|6097.4|6100.2|6097.4|6100.2|6097.4|39
1613069010000|2021-02-11 18:43:30|6099.9|6097.1|6099.9|6097.1|6099.9|6097.1|6099.9|6097.1|2
1613069020000|2021-02-11 18:43:40|6100.2|6097.4|6099.4|6096.6|6100.2|6097.4|6099.2|6096.4|19
1613069030000|2021-02-11 18:43:50|6099.2|6096.4|6099.4|6096.6|6099.9|6097.1|6099.2|6096.4|17
1613069040000|2021-02-11 18:44:00|6099.7|6096.9|6099.7|6096.9|6099.9|6097.1|6099.2|6096.4|56
1613069050000|2021-02-11 18:44:10|6099.9|6097.1|6099.7|6096.9|6099.9|6097.1|6099.4|6096.6|10
1613069060000|2021-02-11 18:44:20|6099.2|6096.4|6098.9|6096.1|6099.4|6096.6|6098.2|6095.4|21
1613069070000|2021-02-11 18:44:30|6098.7|6095.9|6098.7|6095.9|6098.9|6096.1|6098.4|6095.6|9
1613069080000|2021-02-11 18:44:40|6098.9|6096.1|6098.7|6095.9|6098.9|6096.1|6098.7|6095.9|1
1613069090000|2021-02-11 18:44:50|6098.2|6095.4|6098.2|6095.4|6098.4|6095.6|6097.9|6095.1|22
1613069100000|2021-02-11 18:45:00|6098.4|6095.6|6098.7|6095.9|6098.9|6096.1|6098.2|6095.4|9
1613069110000|2021-02-11 18:45:10|6098.9|6096.1|6097.9|6095.1|6098.9|6096.1|6097.9|6095.1|29
1613069120000|2021-02-11 18:45:20|6098.2|6095.4|6098.4|6095.6|6098.9|6096.1|6098.2|6095.4|51
1613069130000|2021-02-11 18:45:30|6098.9|6096.1|6098.9|6096.1|6098.9|6096.1|6098.4|6095.6|8
1613069140000|2021-02-11 18:45:40|6098.4|6095.6|6098.7|6095.9|6098.7|6095.9|6098.2|6095.4|9
1613069150000|2021-02-11 18:45:50|6098.4|6095.6|6098.9|6096.1|6098.9|6096.1|6098.4|6095.6|13
1613069160000|2021-02-11 18:46:00|6098.4|6095.6|6098.7|6095.9|6098.9|6096.1|6098.2|6095.4|39
1613069170000|2021-02-11 18:46:10|6099.4|6096.6|6099.4|6096.6|6099.7|6096.9|6099.4|6096.6|4
1613069180000|2021-02-11 18:46:20|6099.7|6096.9|6099.2|6096.4|6099.9|6097.1|6099.2|6096.4|19
1613069190000|2021-02-11 18:46:30|6098.9|6096.1|6098.4|6095.6|6098.9|6096.1|6098.4|6095.6|107
1613069200000|2021-02-11 18:46:40|6098.7|6095.9|6098.9|6096.1|6098.9|6096.1|6098.4|6095.6|0
1613069210000|2021-02-11 18:46:50|6098.4|6095.6|6097.9|6095.1|6098.9|6096.1|6097.4|6094.6|34
1613069220000|2021-02-11 18:47:00|6098.2|6095.4|6097.9|6095.1|6098.2|6095.4|6097.9|6095.1|13
1613069230000|2021-02-11 18:47:10|6098.2|6095.4|6098.2|6095.4|6098.7|6095.9|6098.2|6095.4|7
1613069240000|2021-02-11 18:47:20|6098.4|6095.6|6097.7|6094.9|6098.4|6095.6|6097.7|6094.9|41
1613069250000|2021-02-11 18:47:30|6097.4|6094.6|6097.2|6094.4|6097.9|6095.1|6097.2|6094.4|9
1613069260000|2021-02-11 18:47:40|6097.4|6094.6|6097.2|6094.4|6097.9|6095.1|6097.2|6094.4|14
1613069270000|2021-02-11 18:47:50|||||||||10
1613069280000|2021-02-11 18:48:00|6097.4|6094.6|6096.9|6094.1|6097.7|6094.9|6096.9|6094.1|4
1613069290000|2021-02-11 18:48:10|6097.2|6094.4|6097.2|6094.4|6097.2|6094.4|6097.2|6094.4|0
1613069300000|2021-02-11 18:48:20|6097.5|6094.7|6097.7|6094.9|6097.9|6095.1|6097.2|6094.4|28
1613069310000|2021-02-11 18:48:30|6097.9|6095.1|6097.2|6094.4|6097.9|6095.1|6097.2|6094.4|3
1613069320000|2021-02-11 18:48:40|||||||||1
1613069330000|2021-02-11 18:48:50|6097.5|6094.7|6097.2|6094.4|6097.7|6094.9|6097.2|6094.4|58
1613069340000|2021-02-11 18:49:00|||||||||2
1613069350000|2021-02-11 18:49:10|||||||||6
1613069360000|2021-02-11 18:49:20|||||||||14
1613069370000|2021-02-11 18:49:30|||||||||25
1613069390000|2021-02-11 18:49:50|||||||||30
1613069400000|2021-02-11 18:50:00|6098.2|6095.4|6098.2|6095.4|6099.2|6096.4|6098.2|6095.4|25
1613069410000|2021-02-11 18:50:10|||||||||11
1613069420000|2021-02-11 18:50:20|6098|6095.2|6097.9|6095.1|6098|6095.2|6097.7|6094.9|44
1613069430000|2021-02-11 18:50:30|6098.2|6095.4|6097.9|6095.1|6098.2|6095.4|6097.9|6095.1|3
1613069440000|2021-02-11 18:50:40|6098.2|6095.4|6098.2|6095.4|6098.2|6095.4|6098.2|6095.4|1
1613069450000|2021-02-11 18:50:50|||||||||12
1613069460000|2021-02-11 18:51:00|6098.4|6095.6|6098.2|6095.4|6098.9|6096.1|6098.2|6095.4|12
1613069470000|2021-02-11 18:51:10|6098.4|6095.6|6098.2|6095.4|6098.9|6096.1|6098.2|6095.4|2
1613069480000|2021-02-11 18:51:20|6098.5|6095.7|6098.9|6096.1|6098.9|6096.1|6098.5|6095.7|36
1613069490000|2021-02-11 18:51:30|6099.2|6096.4|6099.2|6096.4|6099.2|6096.4|6099.2|6096.4|11
1613069500000|2021-02-11 18:51:40|||||||||3
1613069510000|2021-02-11 18:51:50|||||||||34
1613069520000|2021-02-11 18:52:00|6099.7|6096.9|6100.4|6097.6|6100.7|6097.9|6099.7|6096.9|56
1613069530000|2021-02-11 18:52:10|6100.2|6097.4|6100.2|6097.4|6100.2|6097.4|6100.2|6097.4|0
1613069540000|2021-02-11 18:52:20|6099.7|6096.9|6099.2|6096.4|6099.7|6096.9|6099.2|6096.4|21
1613069550000|2021-02-11 18:52:30|6098.9|6096.1|6098.2|6095.4|6098.9|6096.1|6098.2|6095.4|21
1613069560000|2021-02-11 18:52:40|6098.4|6095.6|6099.2|6096.4|6099.2|6096.4|6098.4|6095.6|10
1613069570000|2021-02-11 18:52:50|6098.9|6096.1|6098.9|6096.1|6098.9|6096.1|6098.9|6096.1|11
1613069580000|2021-02-11 18:53:00|6099.2|6096.4|6098.2|6095.4|6099.2|6096.4|6098.2|6095.4|3
1613069590000|2021-02-11 18:53:10|6097.4|6094.6|6097.7|6094.9|6097.9|6095.1|6097.2|6094.4|9
1613069600000|2021-02-11 18:53:20|6097.9|6095.1|6097.7|6094.9|6097.9|6095.1|6097.4|6094.6|14
1613069610000|2021-02-11 18:53:30|6097.4|6094.6|6097.2|6094.4|6097.9|6095.1|6097.2|6094.4|7
1613069620000|2021-02-11 18:53:40|6097.4|6094.6|6097.2|6094.4|6097.9|6095.1|6097.2|6094.4|11
1613069630000|2021-02-11 18:53:50|6097.4|6094.6|6097.2|6094.4|6097.4|6094.6|6097.2|6094.4|11
1613069640000|2021-02-11 18:54:00|6097.4|6094.6|6097.4|6094.6|6097.9|6095.1|6097.4|6094.6|20
1613069650000|2021-02-11 18:54:10|6097.7|6094.9|6097.9|6095.1|6097.9|6095.1|6097.7|6094.9|0
1613069660000|2021-02-11 18:54:20|6097.7|6094.9|6097.4|6094.6|6097.9|6095.1|6097.4|6094.6|11
1613069670000|2021-02-11 18:54:30|6097.2|6094.4|6097.2|6094.4|6097.2|6094.4|6097.2|6094.4|1
1613069680000|2021-02-11 18:54:40|||||||||6
1613069690000|2021-02-11 18:54:50|6096.9|6094.1|6096.2|6093.4|6096.9|6094.1|6096.2|6093.4|18
1613069700000|2021-02-11 18:55:00|6096.4|6093.6|6097.2|6094.4|6097.2|6094.4|6096.4|6093.6|21
1613069710000|2021-02-11 18:55:10|6096.9|6094.1|6096.2|6093.4|6096.9|6094.1|6096.2|6093.4|3
1613069720000|2021-02-11 18:55:20|6095.9|6093.1|6095.2|6092.4|6095.9|6093.1|6094.2|6091.4|69
1613069730000|2021-02-11 18:55:30|6094.7|6091.9|6094.2|6091.4|6095.2|6092.4|6094.2|6091.4|1
1613069740000|2021-02-11 18:55:40|6094.5|6091.7|6094.5|6091.7|6094.5|6091.7|6094.5|6091.7|41
1613069750000|2021-02-11 18:55:50|6094.2|6091.4|6094.2|6091.4|6094.2|6091.4|6094.2|6091.4|11
1613069760000|2021-02-11 18:56:00|6095|6092.2|6095.2|6092.4|6095.2|6092.4|6094.5|6091.7|9
1613069770000|2021-02-11 18:56:10|6095.5|6092.7|6095.2|6092.4|6095.5|6092.7|6095.2|6092.4|1
1613069780000|2021-02-11 18:56:20|6095.5|6092.7|6095.5|6092.7|6096.2|6093.4|6095.5|6092.7|23
1613069790000|2021-02-11 18:56:30|6095.7|6092.9|6096.5|6093.7|6096.5|6093.7|6095.7|6092.9|9
1613069800000|2021-02-11 18:56:40|6096.2|6093.4|6096|6093.2|6096.2|6093.4|6095.7|6092.9|2
1613069810000|2021-02-11 18:56:50|6096.2|6093.4|6095.7|6092.9|6096.2|6093.4|6095.7|6092.9|21
1613069820000|2021-02-11 18:57:00|6095.9|6093.1|6096.2|6093.4|6096.2|6093.4|6095.7|6092.9|5
1613069830000|2021-02-11 18:57:10|6095.7|6092.9|6095.7|6092.9|6096.2|6093.4|6095.7|6092.9|1
1613069840000|2021-02-11 18:57:20|6096|6093.2|6095.7|6092.9|6096|6093.2|6095.7|6092.9|9
1613069850000|2021-02-11 18:57:30|||||||||10
1613069860000|2021-02-11 18:57:40|6095.9|6093.1|6096.5|6093.7|6096.5|6093.7|6095.9|6093.1|115
1613069870000|2021-02-11 18:57:50|6096.2|6093.4|6096.2|6093.4|6096.2|6093.4|6096.2|6093.4|10
1613069880000|2021-02-11 18:58:00|6096.5|6093.7|6096.4|6093.6|6097.2|6094.4|6096.2|6093.4|25
1613069890000|2021-02-11 18:58:10|6096.9|6094.1|6096.9|6094.1|6096.9|6094.1|6096.7|6093.9|6
1613069900000|2021-02-11 18:58:20|6096.7|6093.9|6096.7|6093.9|6096.7|6093.9|6096.7|6093.9|10
1613069910000|2021-02-11 18:58:30|6096.9|6094.1|6097.9|6095.1|6097.9|6095.1|6096.9|6094.1|16
1613069920000|2021-02-11 18:58:40|6097.4|6094.6|6097.4|6094.6|6097.4|6094.6|6097.2|6094.4|10
1613069930000|2021-02-11 18:58:50|||||||||10
1613069940000|2021-02-11 18:59:00|6097.7|6094.9|6098.4|6095.6|6098.9|6096.1|6097.7|6094.9|35
1613069950000|2021-02-11 18:59:10|6098.7|6095.9|6098.2|6095.4|6098.7|6095.9|6098.2|6095.4|4
1613069960000|2021-02-11 18:59:20|6098.7|6095.9|6098.9|6096.1|6098.9|6096.1|6098.4|6095.6|34
1613069970000|2021-02-11 18:59:30|6098.4|6095.6|6098.4|6095.6|6098.7|6095.9|6098.4|6095.6|4
1613069980000|2021-02-11 18:59:40|6098.2|6095.4|6097.9|6095.1|6098.2|6095.4|6097.9|6095.1|13
1613069990000|2021-02-11 18:59:50|||||||||10
1613070000000|2021-02-11 19:00:00|6098.2|6095.4|6097.2|6094.4|6098.2|6095.4|6097.2|6094.4|26
1613070010000|2021-02-11 19:00:10|6097.7|6094.9|6095.2|6092.4|6097.9|6095.1|6095.2|6092.4|39
1613070020000|2021-02-11 19:00:20|6095.7|6092.9|6095.2|6092.4|6095.7|6092.9|6095.2|6092.4|16
1613070030000|2021-02-11 19:00:30|6095.5|6092.7|6096.7|6093.9|6096.7|6093.9|6095.5|6092.7|5
1613070040000|2021-02-11 19:00:40|6096.9|6094.1|6096.2|6093.4|6096.9|6094.1|6095.9|6093.1|10
1613070050000|2021-02-11 19:00:50|6095.9|6093.1|6095.4|6092.6|6095.9|6093.1|6093.7|6090.9|46
1613070060000|2021-02-11 19:01:00|6095.2|6092.4|6094.7|6091.9|6095.2|6092.4|6094.2|6091.4|22
1613070070000|2021-02-11 19:01:10|6094.9|6092.1|6094.2|6091.4|6095.4|6092.6|6094.2|6091.4|23
1613070080000|2021-02-11 19:01:20|6094.4|6091.6|6092.7|6089.9|6094.4|6091.6|6092.7|6089.9|447
1613070090000|2021-02-11 19:01:30|6092.2|6089.4|6091.7|6088.9|6092.5|6089.7|6091.2|6088.4|71
1613070100000|2021-02-11 19:01:40|6091.9|6089.1|6089.9|6087.1|6091.9|6089.1|6089.9|6087.1|36
1613070110000|2021-02-11 19:01:50|6090.2|6087.4|6090.2|6087.4|6090.5|6087.7|6090.2|6087.4|62
1613070120000|2021-02-11 19:02:00|6089.9|6087.1|6091.2|6088.4|6091.2|6088.4|6089.9|6087.1|41
1613070130000|2021-02-11 19:02:10|6091.9|6089.1|6091.2|6088.4|6091.9|6089.1|6090.7|6087.9|56
1613070140000|2021-02-11 19:02:20|6091|6088.2|6090.9|6088.1|6091.2|6088.4|6090.7|6087.9|18
1613070150000|2021-02-11 19:02:30|6091.2|6088.4|6092.2|6089.4|6092.2|6089.4|6091.2|6088.4|64
1613070160000|2021-02-11 19:02:40|6091.7|6088.9|6092.2|6089.4|6092.2|6089.4|6091.2|6088.4|11
1613070170000|2021-02-11 19:02:50|6091.9|6089.1|6092.4|6089.6|6092.9|6090.1|6091.7|6088.9|54
1613070180000|2021-02-11 19:03:00|6092.7|6089.9|6092.7|6089.9|6093.2|6090.4|6092.2|6089.4|98
1613070190000|2021-02-11 19:03:10|6092.2|6089.4|6092.2|6089.4|6092.7|6089.9|6092.2|6089.4|11
1613070200000|2021-02-11 19:03:20|6092.7|6089.9|6091.7|6088.9|6092.7|6089.9|6091.2|6088.4|63
1613070210000|2021-02-11 19:03:30|6091.9|6089.1|6092.7|6089.9|6092.7|6089.9|6091.7|6088.9|14
1613070220000|2021-02-11 19:03:40|6092.9|6090.1|6092.9|6090.1|6093.2|6090.4|6092.7|6089.9|18
1613070230000|2021-02-11 19:03:50|6093.2|6090.4|6094.2|6091.4|6094.7|6091.9|6093.2|6090.4|123
1613070240000|2021-02-11 19:04:00|6094.4|6091.6|6093.7|6090.9|6094.7|6091.9|6093.7|6090.9|14
1613070250000|2021-02-11 19:04:10|6093.4|6090.6|6093.9|6091.1|6094.2|6091.4|6093.2|6090.4|9
1613070260000|2021-02-11 19:04:20|6094.2|6091.4|6094.9|6092.1|6094.9|6092.1|6094.2|6091.4|70
1613070270000|2021-02-11 19:04:30|6095.2|6092.4|6095.2|6092.4|6095.2|6092.4|6095.2|6092.4|9
1613070280000|2021-02-11 19:04:40|6095.4|6092.6|6095.4|6092.6|6095.4|6092.6|6095.2|6092.4|4
1613070290000|2021-02-11 19:04:50|6095.2|6092.4|6095.9|6093.1|6095.9|6093.1|6095.2|6092.4|10
1613070300000|2021-02-11 19:05:00|6095.4|6092.6|6095.7|6092.9|6096.2|6093.4|6095.2|6092.4|14
1613070310000|2021-02-11 19:05:10|6095.4|6092.6|6097.2|6094.4|6097.2|6094.4|6095.2|6092.4|40
1613070320000|2021-02-11 19:05:20|6096.9|6094.1|6097.2|6094.4|6097.9|6095.1|6096.7|6093.9|16
1613070330000|2021-02-11 19:05:30|6097.4|6094.6|6097.9|6095.1|6097.9|6095.1|6097.2|6094.4|21
1613070340000|2021-02-11 19:05:40|6097.7|6094.9|6098.2|6095.4|6098.2|6095.4|6097.7|6094.9|17
1613070350000|2021-02-11 19:05:50|6097.7|6094.9|6097.2|6094.4|6097.9|6095.1|6097.2|6094.4|20
1613070360000|2021-02-11 19:06:00|6097.7|6094.9|6098.7|6095.9|6098.9|6096.1|6097.7|6094.9|18
1613070370000|2021-02-11 19:06:10|6098.9|6096.1|6098.9|6096.1|6099.9|6097.1|6098.9|6096.1|25
1613070380000|2021-02-11 19:06:20|6099.4|6096.6|6101.4|6098.6|6101.4|6098.6|6099.4|6096.6|29
1613070390000|2021-02-11 19:06:30|6101.7|6098.9|6099.9|6097.1|6101.7|6098.9|6099.7|6096.9|131
1613070400000|2021-02-11 19:06:40|6100.2|6097.4|6100.4|6097.6|6100.4|6097.6|6099.9|6097.1|8
1613070410000|2021-02-11 19:06:50|6100.2|6097.4|6100.4|6097.6|6100.7|6097.9|6099.9|6097.1|73
1613070420000|2021-02-11 19:07:00|6100.9|6098.1|6100.7|6097.9|6100.9|6098.1|6100.7|6097.9|8
1613070430000|2021-02-11 19:07:10|6100.9|6098.1|6098.4|6095.6|6100.9|6098.1|6098.2|6095.4|1491
1613070440000|2021-02-11 19:07:20|6098.9|6096.1|6098.7|6095.9|6098.9|6096.1|6098.2|6095.4|40
1613070450000|2021-02-11 19:07:30|6098.9|6096.1|6098.2|6095.4|6098.9|6096.1|6098.2|6095.4|11
1613070460000|2021-02-11 19:07:40|6097.9|6095.1|6097.4|6094.6|6097.9|6095.1|6096.7|6093.9|4
1613070470000|2021-02-11 19:07:50|6097.2|6094.4|6097.4|6094.6|6097.4|6094.6|6097.2|6094.4|11
1613070480000|2021-02-11 19:08:00|6097.2|6094.4|6097.4|6094.6|6097.9|6095.1|6097.2|6094.4|7
1613070490000|2021-02-11 19:08:10|6097.2|6094.4|6097.2|6094.4|6097.9|6095.1|6097.2|6094.4|29
1613070500000|2021-02-11 19:08:20|6096.9|6094.1|6096.7|6093.9|6097.2|6094.4|6096.7|6093.9|22
1613070510000|2021-02-11 19:08:30|6096.9|6094.1|6095.9|6093.1|6096.9|6094.1|6095.7|6092.9|66
1613070520000|2021-02-11 19:08:40|6096.2|6093.4|6095.9|6093.1|6096.4|6093.6|6095.2|6092.4|75
1613070530000|2021-02-11 19:08:50|6095.7|6092.9|6095.9|6093.1|6096.2|6093.4|6095.7|6092.9|11
1613070540000|2021-02-11 19:09:00|6096.2|6093.4|6095.9|6093.1|6096.4|6093.6|6095.9|6093.1|57
1613070550000|2021-02-11 19:09:10|6096.2|6093.4|6096.2|6093.4|6096.4|6093.6|6095.7|6092.9|19
1613070560000|2021-02-11 19:09:20|6096.4|6093.6|6095.2|6092.4|6096.7|6093.9|6095.2|6092.4|37
1613070570000|2021-02-11 19:09:30|6095.4|6092.6|6096.2|6093.4|6096.2|6093.4|6095.4|6092.6|37
1613070580000|2021-02-11 19:09:40|6096.7|6093.9|6095.2|6092.4|6096.7|6093.9|6095.2|6092.4|23
1613070590000|2021-02-11 19:09:50|6095.7|6092.9|6095.2|6092.4|6095.9|6093.1|6095.2|6092.4|37
1613070600000|2021-02-11 19:10:00|6095.7|6092.9|6094.4|6091.6|6095.7|6092.9|6094.2|6091.4|102
1613070610000|2021-02-11 19:10:10|6093.9|6091.1|6093.4|6090.6|6093.9|6091.1|6093.2|6090.4|4
1613070620000|2021-02-11 19:10:20|6093.2|6090.4|6093.2|6090.4|6093.7|6090.9|6093.2|6090.4|25
1613070630000|2021-02-11 19:10:30|6092.9|6090.1|6092.2|6089.4|6092.9|6090.1|6092.2|6089.4|42
1613070640000|2021-02-11 19:10:40|6092.4|6089.6|6094.7|6091.9|6094.9|6092.1|6092.2|6089.4|50
1613070650000|2021-02-11 19:10:50|6094.4|6091.6|6093.2|6090.4|6094.4|6091.6|6093.2|6090.4|179
1613070660000|2021-02-11 19:11:00|6093.4|6090.6|6094.2|6091.4|6094.2|6091.4|6093.2|6090.4|167
1613070670000|2021-02-11 19:11:10|6094.7|6091.9|6094.9|6092.1|6094.9|6092.1|6094.4|6091.6|3
1613070680000|2021-02-11 19:11:20|6095.2|6092.4|6092.9|6090.1|6095.2|6092.4|6092.9|6090.1|70
1613070690000|2021-02-11 19:11:30|6092.7|6089.9|6091.9|6089.1|6092.7|6089.9|6091.4|6088.6|35
1613070700000|2021-02-11 19:11:40|6092.2|6089.4|6092.2|6089.4|6092.2|6089.4|6091.7|6088.9|8
1613070710000|2021-02-11 19:11:50|6091.7|6088.9|6092.7|6089.9|6092.9|6090.1|6091.7|6088.9|28
1613070720000|2021-02-11 19:12:00|6092.4|6089.6|6092.4|6089.6|6092.9|6090.1|6092.2|6089.4|7
1613070730000|2021-02-11 19:12:10|6092.2|6089.4|6091.4|6088.6|6092.2|6089.4|6091.4|6088.6|35
1613070740000|2021-02-11 19:12:20|6091.7|6088.9|6091.4|6088.6|6092.2|6089.4|6091.2|6088.4|40
1613070750000|2021-02-11 19:12:30|6091.7|6088.9|6091.7|6088.9|6092.2|6089.4|6091.4|6088.6|16
1613070760000|2021-02-11 19:12:40|6091.4|6088.6|6091.4|6088.6|6091.4|6088.6|6091.2|6088.4|30
1613070770000|2021-02-11 19:12:50|6091.2|6088.4|6091.2|6088.4|6091.2|6088.4|6091.2|6088.4|23
1613070780000|2021-02-11 19:13:00|6090.9|6088.1|6091.2|6088.4|6091.2|6088.4|6090.9|6088.1|13
1613070790000|2021-02-11 19:13:10|6090.9|6088.1|6090.2|6087.4|6090.9|6088.1|6090.2|6087.4|30
1613070800000|2021-02-11 19:13:20|6090.4|6087.6|6090.4|6087.6|6090.4|6087.6|6090.4|6087.6|25
1613070810000|2021-02-11 19:13:30|6090.2|6087.4|6090.2|6087.4|6090.2|6087.4|6090.2|6087.4|0
1613070820000|2021-02-11 19:13:40|6089.7|6086.9|6089.7|6086.9|6089.9|6087.1|6088.7|6085.9|94
1613070830000|2021-02-11 19:13:50|6090.2|6087.4|6090.7|6087.9|6091.2|6088.4|6090.2|6087.4|1109
1613070840000|2021-02-11 19:14:00|6090.2|6087.4|6092.2|6089.4|6092.2|6089.4|6090.2|6087.4|43
1613070850000|2021-02-11 19:14:10|6091.2|6088.4|6091.2|6088.4|6091.9|6089.1|6091.2|6088.4|85
1613070860000|2021-02-11 19:14:20|6090.7|6087.9|6090.9|6088.1|6091.2|6088.4|6090.2|6087.4|30
1613070870000|2021-02-11 19:14:30|6091.2|6088.4|6091.7|6088.9|6092.2|6089.4|6090.9|6088.1|2
1613070880000|2021-02-11 19:14:40|6092.2|6089.4|6092.2|6089.4|6092.2|6089.4|6091.4|6088.6|28
1613070890000|2021-02-11 19:14:50|6093.2|6090.4|6094.6|6091.8|6094.9|6092.1|6093.2|6090.4|255
1613070900000|2021-02-11 19:15:00|6094.4|6091.6|6094.6|6091.8|6095.9|6093.1|6093.2|6090.4|65
1613070910000|2021-02-11 19:15:10|6094.4|6091.6|6094.2|6091.4|6096.2|6093.4|6094.2|6091.4|97
1613070920000|2021-02-11 19:15:20|6094.6|6091.8|6094.4|6091.6|6094.9|6092.1|6094.4|6091.6|31
1613070930000|2021-02-11 19:15:30|6094.2|6091.4|6094.2|6091.4|6094.6|6091.8|6094.2|6091.4|2
1613070940000|2021-02-11 19:15:40|6094.4|6091.6|6094.2|6091.4|6094.4|6091.6|6093.9|6091.1|31
1613070950000|2021-02-11 19:15:50|6093.9|6091.1|6094.2|6091.4|6094.4|6091.6|6093.7|6090.9|14
1613070960000|2021-02-11 19:16:00|6093.9|6091.1|6091.9|6089.1|6093.9|6091.1|6091.2|6088.4|30
1613070970000|2021-02-11 19:16:10|6092.4|6089.6|6092.2|6089.4|6092.4|6089.6|6092.2|6089.4|57
1613070980000|2021-02-11 19:16:20|6092.9|6090.1|6092.2|6089.4|6092.9|6090.1|6092.2|6089.4|50
1613070990000|2021-02-11 19:16:30|6092.7|6089.9|6092.2|6089.4|6092.9|6090.1|6092.2|6089.4|13
1613071000000|2021-02-11 19:16:40|6091.9|6089.1|6091.4|6088.6|6092.2|6089.4|6091.2|6088.4|34
1613071010000|2021-02-11 19:16:50|6091.6|6088.8|6091.9|6089.1|6092.2|6089.4|6091.6|6088.8|20
1613071020000|2021-02-11 19:17:00|6092.2|6089.4|6092.2|6089.4|6092.4|6089.6|6091.9|6089.1|15
1613071030000|2021-02-11 19:17:10|6091.2|6088.4|6091.2|6088.4|6091.2|6088.4|6091.2|6088.4|39
1613071040000|2021-02-11 19:17:20|6091.4|6088.6|6091.4|6088.6|6091.9|6089.1|6091.4|6088.6|79
1613071050000|2021-02-11 19:17:30|6091.7|6088.9|6091.7|6088.9|6092.2|6089.4|6091.2|6088.4|16
1613071060000|2021-02-11 19:17:40|6091.2|6088.4|6091.4|6088.6|6091.9|6089.1|6091.2|6088.4|22
1613071070000|2021-02-11 19:17:50|6091.9|6089.1|6091.9|6089.1|6092.2|6089.4|6091.2|6088.4|23
1613071080000|2021-02-11 19:18:00|6091.4|6088.6|6091.4|6088.6|6092.2|6089.4|6091.4|6088.6|26
1613071090000|2021-02-11 19:18:10|6091.7|6088.9|6091.4|6088.6|6091.7|6088.9|6091.2|6088.4|30
1613071100000|2021-02-11 19:18:20|6091.9|6089.1|6091.9|6089.1|6092.2|6089.4|6091.9|6089.1|26
1613071110000|2021-02-11 19:18:30|6092.2|6089.4|6092.2|6089.4|6092.2|6089.4|6091.9|6089.1|31
1613071120000|2021-02-11 19:18:40|6092.7|6089.9|6092.4|6089.6|6092.9|6090.1|6092.4|6089.6|22
1613071130000|2021-02-11 19:18:50|6092.2|6089.4|6091.9|6089.1|6092.2|6089.4|6091.7|6088.9|46
1613071140000|2021-02-11 19:19:00|6092.2|6089.4|6091.9|6089.1|6092.2|6089.4|6091.4|6088.6|56
1613071150000|2021-02-11 19:19:10|6092.2|6089.4|6092.4|6089.6|6092.7|6089.9|6091.4|6088.6|45
1613071160000|2021-02-11 19:19:20|6092.2|6089.4|6091.7|6088.9|6092.2|6089.4|6091.7|6088.9|38
1613071170000|2021-02-11 19:19:30|6091.4|6088.6|6091.7|6088.9|6091.9|6089.1|6091.4|6088.6|24
1613071180000|2021-02-11 19:19:40|6091.4|6088.6|6091.2|6088.4|6091.4|6088.6|6091.2|6088.4|25
1613071190000|2021-02-11 19:19:50|6091.4|6088.6|6091.9|6089.1|6092.2|6089.4|6091.4|6088.6|30
1613071200000|2021-02-11 19:20:00|6092.2|6089.4|6096.2|6093.4|6096.4|6093.6|6091.9|6089.1|1232
1613071210000|2021-02-11 19:20:10|6096.4|6093.6|6095.7|6092.9|6097.2|6094.4|6095.4|6092.6|61
1613071220000|2021-02-11 19:20:20|6096.2|6093.4|6094.7|6091.9|6096.2|6093.4|6094.4|6091.6|80
1613071230000|2021-02-11 19:20:30|6095.2|6092.4|6095.2|6092.4|6095.2|6092.4|6095.2|6092.4|12
1613071240000|2021-02-11 19:20:40|6094.7|6091.9|6094.4|6091.6|6094.7|6091.9|6094.4|6091.6|12
1613071250000|2021-02-11 19:20:50|6094.2|6091.4|6094.4|6091.6|6094.4|6091.6|6094.2|6091.4|35
1613071260000|2021-02-11 19:21:00|6094.2|6091.4|6094.9|6092.1|6095.2|6092.4|6094.2|6091.4|29
1613071270000|2021-02-11 19:21:10|6094.7|6091.9|6094.9|6092.1|6095.9|6093.1|6094.2|6091.4|54
1613071280000|2021-02-11 19:21:20|6095.2|6092.4|6095.9|6093.1|6096.2|6093.4|6095.2|6092.4|47
1613071290000|2021-02-11 19:21:30|6096.2|6093.4|6095.4|6092.6|6096.9|6094.1|6095.2|6092.4|31
1613071300000|2021-02-11 19:21:40|6095.6|6092.8|6096.2|6093.4|6096.9|6094.1|6095.2|6092.4|33
1613071310000|2021-02-11 19:21:50|6095.9|6093.1|6095.2|6092.4|6096.2|6093.4|6095.2|6092.4|35
1613071320000|2021-02-11 19:22:00|6095.4|6092.6|6093.2|6090.4|6095.4|6092.6|6092.9|6090.1|86
1613071330000|2021-02-11 19:22:10|6093.4|6090.6|6092.2|6089.4|6093.6|6090.8|6092.2|6089.4|27
1613071340000|2021-02-11 19:22:20|6092.4|6089.6|6093.2|6090.4|6093.2|6090.4|6092.4|6089.6|39
1613071350000|2021-02-11 19:22:30|6093.4|6090.6|6093.4|6090.6|6094.2|6091.4|6093.4|6090.6|17
1613071360000|2021-02-11 19:22:40|6093.6|6090.8|6092.9|6090.1|6093.6|6090.8|6092.9|6090.1|10
1613071370000|2021-02-11 19:22:50|6093.2|6090.4|6092.4|6089.6|6093.4|6090.6|6092.2|6089.4|41
1613071380000|2021-02-11 19:23:00|6092.2|6089.4|6093.2|6090.4|6093.6|6090.8|6092.2|6089.4|32
1613071390000|2021-02-11 19:23:10|6093.6|6090.8|6093.2|6090.4|6093.6|6090.8|6093.2|6090.4|18
1613071400000|2021-02-11 19:23:20|6093.4|6090.6|6093.6|6090.8|6093.6|6090.8|6092.9|6090.1|74
1613071410000|2021-02-11 19:23:30|6093.4|6090.6|6093.4|6090.6|6094.6|6091.8|6092.9|6090.1|32
1613071420000|2021-02-11 19:23:40|6093.6|6090.8|6095.4|6092.6|6095.4|6092.6|6093.6|6090.8|10
1613071430000|2021-02-11 19:23:50|6095.6|6092.8|6096.2|6093.4|6096.6|6093.8|6094.9|6092.1|57
1613071440000|2021-02-11 19:24:00|6095.9|6093.1|6097.9|6095.1|6098.2|6095.4|6095.9|6093.1|211
1613071450000|2021-02-11 19:24:10|6097.4|6094.6|6098.6|6095.8|6098.6|6095.8|6097.2|6094.4|37
1613071460000|2021-02-11 19:24:20|6098.9|6096.1|6097.6|6094.8|6099.2|6096.4|6097.2|6094.4|100
1613071470000|2021-02-11 19:24:30|6097.9|6095.1|6095.6|6092.8|6097.9|6095.1|6095.6|6092.8|28
1613071480000|2021-02-11 19:24:40|6096.4|6093.6|6095.9|6093.1|6096.9|6094.1|6095.9|6093.1|20
1613071490000|2021-02-11 19:24:50|6095.6|6092.8|6095.6|6092.8|6095.6|6092.8|6095.6|6092.8|30
1613071500000|2021-02-11 19:25:00|6095.9|6093.1|6096.9|6094.1|6096.9|6094.1|6095.6|6092.8|27
1613071510000|2021-02-11 19:25:10|6096.2|6093.4|6095.9|6093.1|6096.2|6093.4|6095.2|6092.4|14
1613071520000|2021-02-11 19:25:20|6095.4|6092.6|6093.9|6091.1|6095.4|6092.6|6093.9|6091.1|36
1613071530000|2021-02-11 19:25:30|6094.2|6091.4|6093.9|6091.1|6095.2|6092.4|6093.4|6090.6|79
1613071540000|2021-02-11 19:25:40|6094.2|6091.4|6093.4|6090.6|6094.2|6091.4|6092.9|6090.1|60
1613071550000|2021-02-11 19:25:50|6093.2|6090.4|6092.4|6089.6|6093.2|6090.4|6092.4|6089.6|69
1613071560000|2021-02-11 19:26:00|6092.6|6089.8|6094.9|6092.1|6095.2|6092.4|6092.6|6089.8|105
1613071570000|2021-02-11 19:26:10|6095.2|6092.4|6094.6|6091.8|6095.2|6092.4|6094.6|6091.8|50
1613071580000|2021-02-11 19:26:20|6094.9|6092.1|6093.9|6091.1|6095.4|6092.6|6093.9|6091.1|115
1613071590000|2021-02-11 19:26:30|6093.4|6090.6|6095.9|6093.1|6095.9|6093.1|6093.2|6090.4|115
1613071600000|2021-02-11 19:26:40|6096.2|6093.4|6095.9|6093.1|6096.9|6094.1|6095.9|6093.1|87
1613071610000|2021-02-11 19:26:50|6096.2|6093.4|6095.9|6093.1|6096.6|6093.8|6095.9|6093.1|178
1613071620000|2021-02-11 19:27:00|6096.1|6093.3|6095.6|6092.8|6096.6|6093.8|6095.2|6092.4|106
1613071630000|2021-02-11 19:27:10|6095.4|6092.6|6093.6|6090.8|6095.9|6093.1|6093.6|6090.8|160
1613071640000|2021-02-11 19:27:20|6093.2|6090.4|6093.9|6091.1|6094.2|6091.4|6092.9|6090.1|141
1613071650000|2021-02-11 19:27:30|6094.2|6091.4|6093.9|6091.1|6095.9|6093.1|6093.9|6091.1|143
1613071660000|2021-02-11 19:27:40|6094.1|6091.3|6094.9|6092.1|6095.1|6092.3|6093.9|6091.1|88
1613071670000|2021-02-11 19:27:50|6095.4|6092.6|6093.9|6091.1|6095.4|6092.6|6093.6|6090.8|190
1613071680000|2021-02-11 19:28:00|6094.2|6091.4|6092.2|6089.4|6094.6|6091.8|6091.6|6088.8|518
1613071690000|2021-02-11 19:28:10|6091.6|6088.8|6093.2|6090.4|6093.2|6090.4|6090.9|6088.1|455
1613071700000|2021-02-11 19:28:20|6092.6|6089.8|6092.2|6089.4|6093.6|6090.8|6090.9|6088.1|542
1613071710000|2021-02-11 19:28:30|6091.9|6089.1|6092.6|6089.8|6093.6|6090.8|6090.6|6087.8|1973
1613071720000|2021-02-11 19:28:40|6093.2|6090.4|6092.6|6089.8|6094.6|6091.8|6092.6|6089.8|465
1613071730000|2021-02-11 19:28:50|6092.9|6090.1|6092.9|6090.1|6093.6|6090.8|6091.6|6088.8|619
1613071740000|2021-02-11 19:29:00|6092.6|6089.8|6092.6|6089.8|6093.6|6090.8|6092.6|6089.8|661
1613071750000|2021-02-11 19:29:10|6092.9|6090.1|6092.6|6089.8|6093.6|6090.8|6091.6|6088.8|649
1613071760000|2021-02-11 19:29:20|6092.4|6089.6|6091.9|6089.1|6092.6|6089.8|6091.6|6088.8|1191
1613071770000|2021-02-11 19:29:30|6092.2|6089.4|6089.9|6087.1|6092.2|6089.4|6089.6|6086.8|431
1613071780000|2021-02-11 19:29:40|6090.2|6087.4|6091.2|6088.4|6092.2|6089.4|6090.2|6087.4|595
1613071790000|2021-02-11 19:29:50|6090.6|6087.8|6089.9|6087.1|6091.2|6088.4|6089.9|6087.1|516
1613071800000|2021-02-11 19:30:00|6090.2|6087.4|6087.4|6084.6|6090.4|6087.6|6086.4|6083.6|482
1613071810000|2021-02-11 19:30:10|6087.2|6084.4|6087.4|6084.6|6088.9|6086.1|6086.2|6083.4|162
1613071820000|2021-02-11 19:30:20|6086.7|6083.9|6086.2|6083.4|6087.4|6084.6|6086.2|6083.4|64
1613071830000|2021-02-11 19:30:30|6086.4|6083.6|6086.2|6083.4|6086.4|6083.6|6085.9|6083.1|29
1613071840000|2021-02-11 19:30:40|6086.4|6083.6|6086.7|6083.9|6086.9|6084.1|6086.2|6083.4|72
1613071850000|2021-02-11 19:30:50|6086.2|6083.4|6083.9|6081.1|6086.2|6083.4|6083.4|6080.6|87
1613071860000|2021-02-11 19:31:00|6084.2|6081.4|6083.7|6080.9|6084.2|6081.4|6083.4|6080.6|73
1613071870000|2021-02-11 19:31:10|6083.4|6080.6|6084.2|6081.4|6084.2|6081.4|6083.4|6080.6|7
1613071880000|2021-02-11 19:31:20|6083.7|6080.9|6082.7|6079.9|6084.2|6081.4|6082.7|6079.9|26
1613071890000|2021-02-11 19:31:30|6082.4|6079.6|6082.4|6079.6|6083.2|6080.4|6082.4|6079.6|58
1613071900000|2021-02-11 19:31:40|6082.7|6079.9|6078.9|6076.1|6082.9|6080.1|6078.9|6076.1|196
1613071910000|2021-02-11 19:31:50|6078.6|6075.8|6078.9|6076.1|6078.9|6076.1|6078.6|6075.8|93
1613071920000|2021-02-11 19:32:00|6078.2|6075.4|6078.2|6075.4|6078.6|6075.8|6077.6|6074.8|162
1613071930000|2021-02-11 19:32:10|6077.9|6075.1|6080.2|6077.4|6080.4|6077.6|6077.9|6075.1|51
1613071940000|2021-02-11 19:32:20|6080.4|6077.6|6080.2|6077.4|6080.6|6077.8|6079.9|6077.1|22
1613071950000|2021-02-11 19:32:30|6079.9|6077.1|6079.2|6076.4|6080.2|6077.4|6079.2|6076.4|70
1613071960000|2021-02-11 19:32:40|6079.4|6076.6|6080.2|6077.4|6080.2|6077.4|6078.2|6075.4|36
1613071970000|2021-02-11 19:32:50|6079.7|6076.9|6078.4|6075.6|6080.2|6077.4|6078.4|6075.6|8
1613071980000|2021-02-11 19:33:00|6078.7|6075.9|6076.2|6073.4|6078.7|6075.9|6076.2|6073.4|43
1613071990000|2021-02-11 19:33:10|6076.4|6073.6|6076.4|6073.6|6076.4|6073.6|6076.4|6073.6|28
1613072000000|2021-02-11 19:33:20|6076.7|6073.9|6076.4|6073.6|6076.7|6073.9|6076.4|6073.6|8
1613072010000|2021-02-11 19:33:30|6076.2|6073.4|6076.2|6073.4|6076.4|6073.6|6075.9|6073.1|82
1613072020000|2021-02-11 19:33:40|6076.4|6073.6|6075.2|6072.4|6077.2|6074.4|6074.9|6072.1|255
1613072030000|2021-02-11 19:33:50|6074.4|6071.6|6073.7|6070.9|6074.7|6071.9|6073.4|6070.6|75
1613072040000|2021-02-11 19:34:00|6073.4|6070.6|6075.2|6072.4|6075.2|6072.4|6073.2|6070.4|80
1613072050000|2021-02-11 19:34:10|6075.4|6072.6|6075.4|6072.6|6075.4|6072.6|6074.9|6072.1|11
1613072060000|2021-02-11 19:34:20|6075.7|6072.9|6075.7|6072.9|6076.2|6073.4|6075.7|6072.9|13
1613072070000|2021-02-11 19:34:30|6075.4|6072.6|6075.4|6072.6|6075.4|6072.6|6075.2|6072.4|4
1613072080000|2021-02-11 19:34:40|6075.2|6072.4|6076.4|6073.6|6076.4|6073.6|6075.2|6072.4|32
1613072090000|2021-02-11 19:34:50|6076.2|6073.4|6075.4|6072.6|6077.2|6074.4|6075.4|6072.6|289
1613072100000|2021-02-11 19:35:00|6075.7|6072.9|6073.9|6071.1|6075.7|6072.9|6073.9|6071.1|41
1613072110000|2021-02-11 19:35:10|6073.7|6070.9|6073.9|6071.1|6074.2|6071.4|6073.7|6070.9|33
1613072120000|2021-02-11 19:35:20|6074.2|6071.4|6074.4|6071.6|6075.2|6072.4|6074.2|6071.4|16
1613072130000|2021-02-11 19:35:30|6074.2|6071.4|6073.2|6070.4|6074.2|6071.4|6072.7|6069.9|38
1613072140000|2021-02-11 19:35:40|6073.4|6070.6|6069.9|6067.1|6073.4|6070.6|6069.2|6066.4|190
1613072150000|2021-02-11 19:35:50|6069.7|6066.9|6069.9|6067.1|6070.4|6067.6|6069.7|6066.9|35
1613072160000|2021-02-11 19:36:00|6069.7|6066.9|6071.2|6068.4|6071.4|6068.6|6069.7|6066.9|918
1613072170000|2021-02-11 19:36:10|6070.7|6067.9|6070.4|6067.6|6070.7|6067.9|6069.7|6066.9|4
1613072180000|2021-02-11 19:36:20|6070.2|6067.4|6069.7|6066.9|6070.2|6067.4|6069.7|6066.9|15
1613072190000|2021-02-11 19:36:30|6068.7|6065.9|6069.7|6066.9|6069.9|6067.1|6068.7|6065.9|27
1613072200000|2021-02-11 19:36:40|6069.2|6066.4|6068.9|6066.1|6069.4|6066.6|6068.7|6065.9|260
1613072210000|2021-02-11 19:36:50|6069.1|6066.3|6068.7|6065.9|6069.7|6066.9|6068.7|6065.9|201
1613072220000|2021-02-11 19:37:00|6068.9|6066.1|6069.2|6066.4|6069.4|6066.6|6068.7|6065.9|54
1613072230000|2021-02-11 19:37:10|6068.7|6065.9|6067.7|6064.9|6068.7|6065.9|6067.2|6064.4|263
1613072240000|2021-02-11 19:37:20|6067.2|6064.4|6069.7|6066.9|6069.7|6066.9|6066.9|6064.1|56
1613072250000|2021-02-11 19:37:30|6069.4|6066.6|6069.2|6066.4|6069.7|6066.9|6068.7|6065.9|16
1613072260000|2021-02-11 19:37:40|6068.9|6066.1|6069.2|6066.4|6069.2|6066.4|6068.7|6065.9|15
1613072270000|2021-02-11 19:37:50|6068.7|6065.9|6069.2|6066.4|6069.2|6066.4|6068.7|6065.9|22
1613072280000|2021-02-11 19:38:00|6068.9|6066.1|6069.7|6066.9|6069.9|6067.1|6068.9|6066.1|80
1613072290000|2021-02-11 19:38:10|||||||||2
1613072300000|2021-02-11 19:38:20|6069.4|6066.6|6069.4|6066.6|6069.7|6066.9|6068.9|6066.1|20
1613072310000|2021-02-11 19:38:30|6069.7|6066.9|6070.7|6067.9|6071.9|6069.1|6069.7|6066.9|107
1613072320000|2021-02-11 19:38:40|6070.4|6067.6|6071.7|6068.9|6071.7|6068.9|6070.4|6067.6|2
1613072330000|2021-02-11 19:38:50|6071.2|6068.4|6072.2|6069.4|6072.7|6069.9|6071.2|6068.4|57
1613072340000|2021-02-11 19:39:00|6071.9|6069.1|6071.2|6068.4|6072.2|6069.4|6069.9|6067.1|30
1613072350000|2021-02-11 19:39:10|6070.9|6068.1|6070.9|6068.1|6070.9|6068.1|6070.9|6068.1|0
1613072360000|2021-02-11 19:39:20|6070.7|6067.9|6069.7|6066.9|6070.7|6067.9|6069.7|6066.9|9
1613072370000|2021-02-11 19:39:30|6070.7|6067.9|6072.7|6069.9|6073.7|6070.9|6070.7|6067.9|68
1613072380000|2021-02-11 19:39:40|6072.2|6069.4|6072.7|6069.9|6072.7|6069.9|6072.2|6069.4|9
1613072390000|2021-02-11 19:39:50|6072.9|6070.1|6072.2|6069.4|6072.9|6070.1|6071.9|6069.1|10
1613072400000|2021-02-11 19:40:00|6071.9|6069.1|6072.4|6069.6|6073.2|6070.4|6071.9|6069.1|17
1613072410000|2021-02-11 19:40:10|6072.7|6069.9|6072.2|6069.4|6072.7|6069.9|6072.2|6069.4|31
1613072420000|2021-02-11 19:40:20|6071.9|6069.1|6071.7|6068.9|6072.2|6069.4|6071.4|6068.6|6
1613072430000|2021-02-11 19:40:30|6071.9|6069.1|6072.7|6069.9|6072.7|6069.9|6071.9|6069.1|1
1613072440000|2021-02-11 19:40:40|6072.9|6070.1|6072.7|6069.9|6073.7|6070.9|6072.7|6069.9|21
1613072450000|2021-02-11 19:40:50|6072.9|6070.1|6074.7|6071.9|6074.7|6071.9|6072.9|6070.1|49
1613072460000|2021-02-11 19:41:00|6073.7|6070.9|6072.7|6069.9|6073.7|6070.9|6072.7|6069.9|48
1613072470000|2021-02-11 19:41:10|6073.7|6070.9|6073.4|6070.6|6073.7|6070.9|6072.9|6070.1|12
1613072480000|2021-02-11 19:41:20|6073.7|6070.9|6073.4|6070.6|6073.7|6070.9|6073.2|6070.4|2
1613072490000|2021-02-11 19:41:30|6073.2|6070.4|6072.7|6069.9|6073.7|6070.9|6072.4|6069.6|18
1613072500000|2021-02-11 19:41:40|6072.9|6070.1|6071.9|6069.1|6072.9|6070.1|6071.9|6069.1|73
1613072510000|2021-02-11 19:41:50|6071.7|6068.9|6070.9|6068.1|6071.7|6068.9|6070.9|6068.1|7
1613072520000|2021-02-11 19:42:00|6070.7|6067.9|6071.7|6068.9|6071.7|6068.9|6070.7|6067.9|4
1613072530000|2021-02-11 19:42:10|6071.9|6069.1|6071.9|6069.1|6072.7|6069.9|6071.9|6069.1|3
1613072540000|2021-02-11 19:42:20|6071.7|6068.9|6071.9|6069.1|6071.9|6069.1|6071.7|6068.9|20
1613072550000|2021-02-11 19:42:30|6071.7|6068.9|6071.7|6068.9|6071.7|6068.9|6071.7|6068.9|8
1613072560000|2021-02-11 19:42:40|6072.2|6069.4|6072.2|6069.4|6072.7|6069.9|6071.9|6069.1|25
1613072570000|2021-02-11 19:42:50|6071.9|6069.1|6071.9|6069.1|6071.9|6069.1|6071.9|6069.1|6
1613072580000|2021-02-11 19:43:00|6072.7|6069.9|6072.7|6069.9|6072.7|6069.9|6072.7|6069.9|14
1613072590000|2021-02-11 19:43:10|6073.4|6070.6|6072.7|6069.9|6073.4|6070.6|6072.7|6069.9|2
1613072600000|2021-02-11 19:43:20|6073.7|6070.9|6073.7|6070.9|6073.7|6070.9|6073.7|6070.9|2
1613072610000|2021-02-11 19:43:30|6073.4|6070.6|6072.2|6069.4|6073.4|6070.6|6071.9|6069.1|66
1613072620000|2021-02-11 19:43:40|6072.7|6069.9|6071.9|6069.1|6072.7|6069.9|6071.9|6069.1|2
1613072630000|2021-02-11 19:43:50|6071.7|6068.9|6071.9|6069.1|6071.9|6069.1|6071.7|6068.9|13
1613072640000|2021-02-11 19:44:00|6071.7|6068.9|6072.2|6069.4|6072.7|6069.9|6071.7|6068.9|7
1613072650000|2021-02-11 19:44:10|6072.4|6069.6|6072.9|6070.1|6073.4|6070.6|6072.2|6069.4|17
1613072670000|2021-02-11 19:44:30|6072.7|6069.9|6073.7|6070.9|6073.7|6070.9|6072.7|6069.9|15
1613072680000|2021-02-11 19:44:40|6073.4|6070.6|6072.7|6069.9|6073.7|6070.9|6072.7|6069.9|3
1613072690000|2021-02-11 19:44:50|6073.4|6070.6|6074.2|6071.4|6074.7|6071.9|6072.7|6069.9|63
1613072700000|2021-02-11 19:45:00|6073.7|6070.9|6072.9|6070.1|6073.7|6070.9|6072.9|6070.1|9
1613072710000|2021-02-11 19:45:10|6072.4|6069.6|6071.7|6068.9|6072.9|6070.1|6071.4|6068.6|136
1613072720000|2021-02-11 19:45:20|6071.4|6068.6|6071.9|6069.1|6071.9|6069.1|6071.2|6068.4|10
1613072730000|2021-02-11 19:45:30|6072.7|6069.9|6071.9|6069.1|6072.7|6069.9|6071.9|6069.1|14
1613072740000|2021-02-11 19:45:40|6072.4|6069.6|6071.9|6069.1|6072.7|6069.9|6071.9|6069.1|2
1613072750000|2021-02-11 19:45:50|6071.7|6068.9|6071.9|6069.1|6071.9|6069.1|6071.2|6068.4|3
1613072760000|2021-02-11 19:46:00|6071.2|6068.4|6071.2|6068.4|6071.4|6068.6|6071.2|6068.4|45
1613072770000|2021-02-11 19:46:10|||||||||2
1613072780000|2021-02-11 19:46:20|6071.4|6068.6|6071.2|6068.4|6071.4|6068.6|6071.2|6068.4|51
1613072790000|2021-02-11 19:46:30|6070.7|6067.9|6070.2|6067.4|6070.7|6067.9|6070.2|6067.4|11
1613072800000|2021-02-11 19:46:40|6070.7|6067.9|6070.5|6067.7|6070.9|6068.1|6070.5|6067.7|11
1613072810000|2021-02-11 19:46:50|6069.7|6066.9|6068.7|6065.9|6069.7|6066.9|6068.4|6065.6|13
1613072820000|2021-02-11 19:47:00|6068.4|6065.6|6067.7|6064.9|6068.4|6065.6|6067.4|6064.6|19
1613072830000|2021-02-11 19:47:10|6067.4|6064.6|6067.7|6064.9|6067.9|6065.1|6067.4|6064.6|22
1613072840000|2021-02-11 19:47:20|6067.2|6064.4|6067.2|6064.4|6067.2|6064.4|6067.2|6064.4|7
1613072850000|2021-02-11 19:47:30|6066.9|6064.1|6067.7|6064.9|6067.7|6064.9|6066.9|6064.1|6
1613072860000|2021-02-11 19:47:40|6067.2|6064.4|6066.9|6064.1|6067.4|6064.6|6066.9|6064.1|1
1613072870000|2021-02-11 19:47:50|6067.2|6064.4|6067.4|6064.6|6067.7|6064.9|6066.9|6064.1|21
1613072880000|2021-02-11 19:48:00|6067.7|6064.9|6067.9|6065.1|6067.9|6065.1|6067.4|6064.6|3
1613072890000|2021-02-11 19:48:10|6068.4|6065.6|6068.9|6066.1|6068.9|6066.1|6068.2|6065.4|50
1613072900000|2021-02-11 19:48:20|6069.2|6066.4|6068.2|6065.4|6069.2|6066.4|6067.9|6065.1|22
1613072910000|2021-02-11 19:48:30|6067.9|6065.1|6068.7|6065.9|6068.7|6065.9|6067.9|6065.1|1
1613072920000|2021-02-11 19:48:40|6069.4|6066.6|6069.7|6066.9|6069.7|6066.9|6069.4|6066.6|0
1613072930000|2021-02-11 19:48:50|6068.9|6066.1|6069.7|6066.9|6069.7|6066.9|6068.9|6066.1|21
1613072940000|2021-02-11 19:49:00|6069.9|6067.1|6068.9|6066.1|6070.7|6067.9|6068.9|6066.1|94
1613072950000|2021-02-11 19:49:10|6069.2|6066.4|6069.2|6066.4|6069.7|6066.9|6068.9|6066.1|1
1613072960000|2021-02-11 19:49:20|6069.7|6066.9|6069.9|6067.1|6070.9|6068.1|6068.9|6066.1|10
1613072970000|2021-02-11 19:49:30|6070.2|6067.4|6069.7|6066.9|6070.7|6067.9|6069.4|6066.6|15
1613072980000|2021-02-11 19:49:40|6069.4|6066.6|6069.7|6066.9|6069.7|6066.9|6068.9|6066.1|38
1613072990000|2021-02-11 19:49:50|6070.2|6067.4|6070.7|6067.9|6070.7|6067.9|6069.9|6067.1|0
1613073000000|2021-02-11 19:50:00|6070.2|6067.4|6069.9|6067.1|6070.4|6067.6|6069.9|6067.1|7
1613073010000|2021-02-11 19:50:10|6070.2|6067.4|6070.4|6067.6|6070.7|6067.9|6070.2|6067.4|3
1613073020000|2021-02-11 19:50:20|6070.7|6067.9|6069.7|6066.9|6070.7|6067.9|6069.7|6066.9|10
1613073030000|2021-02-11 19:50:30|6069.2|6066.4|6067.9|6065.1|6069.2|6066.4|6067.7|6064.9|10
1613073040000|2021-02-11 19:50:40|6068.2|6065.4|6068.2|6065.4|6068.2|6065.4|6067.9|6065.1|1
1613073050000|2021-02-11 19:50:50|6067.7|6064.9|6067.7|6064.9|6067.7|6064.9|6067.4|6064.6|204
1613073060000|2021-02-11 19:51:00|6067.9|6065.1|6067.7|6064.9|6068.2|6065.4|6067.2|6064.4|15
1613073070000|2021-02-11 19:51:10|6067.9|6065.1|6067.7|6064.9|6067.9|6065.1|6067.7|6064.9|8
1613073090000|2021-02-11 19:51:30|6068.7|6065.9|6068.2|6065.4|6068.7|6065.9|6067.9|6065.1|22
1613073100000|2021-02-11 19:51:40|6067.9|6065.1|6067.9|6065.1|6067.9|6065.1|6067.9|6065.1|1
1613073110000|2021-02-11 19:51:50|6068.2|6065.4|6067.7|6064.9|6068.2|6065.4|6067.7|6064.9|7
1613073120000|2021-02-11 19:52:00|6067.2|6064.4|6067.2|6064.4|6067.2|6064.4|6066.9|6064.1|13
1613073130000|2021-02-11 19:52:10|6066.9|6064.1|6066.9|6064.1|6066.9|6064.1|6066.9|6064.1|0
1613073140000|2021-02-11 19:52:20|6067.2|6064.4|6066.9|6064.1|6067.2|6064.4|6066.9|6064.1|2
1613073150000|2021-02-11 19:52:30|6067.2|6064.4|6066.7|6063.9|6067.2|6064.4|6066.7|6063.9|102
1613073160000|2021-02-11 19:52:40|6066.4|6063.6|6066.4|6063.6|6067.2|6064.4|6065.9|6063.1|100
1613073170000|2021-02-11 19:52:50|6066.2|6063.4|6066.7|6063.9|6066.9|6064.1|6066.2|6063.4|51
1613073180000|2021-02-11 19:53:00|6066.9|6064.1|6066.7|6063.9|6066.9|6064.1|6066.7|6063.9|6
1613073190000|2021-02-11 19:53:10|6066.9|6064.1|6065.2|6062.4|6066.9|6064.1|6065.2|6062.4|46
1613073200000|2021-02-11 19:53:20|6065.4|6062.6|6065.7|6062.9|6066.2|6063.4|6065.4|6062.6|24
1613073210000|2021-02-11 19:53:30|6065.9|6063.1|6064.9|6062.1|6066.2|6063.4|6064.9|6062.1|13
1613073220000|2021-02-11 19:53:40|6065.4|6062.6|6063.9|6061.1|6065.4|6062.6|6063.9|6061.1|45
1613073230000|2021-02-11 19:53:50|6064.2|6061.4|6063.9|6061.1|6064.4|6061.6|6063.4|6060.6|28
1613073240000|2021-02-11 19:54:00|6064.4|6061.6|6063.9|6061.1|6064.7|6061.9|6063.9|6061.1|35
1613073250000|2021-02-11 19:54:10|6064.2|6061.4|6063.9|6061.1|6064.2|6061.4|6063.9|6061.1|1
1613073260000|2021-02-11 19:54:20|||||||||6
1613073270000|2021-02-11 19:54:30|6064.2|6061.4|6064.2|6061.4|6064.2|6061.4|6064.2|6061.4|1
1613073280000|2021-02-11 19:54:40|6063.9|6061.1|6063.9|6061.1|6063.9|6061.1|6063.9|6061.1|0
1613073290000|2021-02-11 19:54:50|6064.2|6061.4|6064.7|6061.9|6064.7|6061.9|6064.2|6061.4|6
1613073300000|2021-02-11 19:55:00|6063.9|6061.1|6064.4|6061.6|6064.4|6061.6|6063.9|6061.1|9
1613073310000|2021-02-11 19:55:10|6063.9|6061.1|6063.9|6061.1|6064.7|6061.9|6063.9|6061.1|15
1613073320000|2021-02-11 19:55:20|6063.4|6060.6|6062.2|6059.4|6063.7|6060.9|6061.2|6058.4|113
1613073330000|2021-02-11 19:55:30|6061.9|6059.1|6062.9|6060.1|6062.9|6060.1|6061.9|6059.1|4
1613073350000|2021-02-11 19:55:50|6063.2|6060.4|6062.9|6060.1|6063.4|6060.6|6062.9|6060.1|4
1613073360000|2021-02-11 19:56:00|6062.7|6059.9|6061.7|6058.9|6062.9|6060.1|6060.7|6057.9|169
1613073370000|2021-02-11 19:56:10|6061.4|6058.6|6061.7|6058.9|6061.7|6058.9|6060.7|6057.9|5
1613073380000|2021-02-11 19:56:20|6061.9|6059.1|6061.9|6059.1|6062.4|6059.6|6061.9|6059.1|1
1613073390000|2021-02-11 19:56:30|6062.2|6059.4|6061.9|6059.1|6062.2|6059.4|6061.9|6059.1|2
1613073400000|2021-02-11 19:56:40|6062.2|6059.4|6061.9|6059.1|6062.2|6059.4|6061.9|6059.1|2
1613073410000|2021-02-11 19:56:50|6062.2|6059.4|6062.2|6059.4|6062.2|6059.4|6061.9|6059.1|1
1613073420000|2021-02-11 19:57:00|6061.9|6059.1|6061.9|6059.1|6061.9|6059.1|6061.4|6058.6|16
1613073430000|2021-02-11 19:57:10|6061.7|6058.9|6061.4|6058.6|6062.2|6059.4|6061.2|6058.4|7
1613073440000|2021-02-11 19:57:20|6061.2|6058.4|6061.9|6059.1|6061.9|6059.1|6061.2|6058.4|5
1613073450000|2021-02-11 19:57:30|6061.7|6058.9|6061.9|6059.1|6061.9|6059.1|6061.7|6058.9|7
1613073460000|2021-02-11 19:57:40|||||||||4
1613073470000|2021-02-11 19:57:50|6061.7|6058.9|6061.2|6058.4|6061.7|6058.9|6060.9|6058.1|75
1613073480000|2021-02-11 19:58:00|6060.9|6058.1|6061.7|6058.9|6061.7|6058.9|6060.9|6058.1|15
1613073490000|2021-02-11 19:58:10|6062.2|6059.4|6063.4|6060.6|6063.4|6060.6|6062.2|6059.4|33
1613073500000|2021-02-11 19:58:20|6063.7|6060.9|6064.4|6061.6|6064.4|6061.6|6062.9|6060.1|13
1613073510000|2021-02-11 19:58:30|6064.7|6061.9|6064.4|6061.6|6064.7|6061.9|6063.9|6061.1|3
1613073520000|2021-02-11 19:58:40|6064.9|6062.1|6064.4|6061.6|6064.9|6062.1|6064.4|6061.6|5
1613073530000|2021-02-11 19:58:50|6064.7|6061.9|6065.2|6062.4|6065.7|6062.9|6064.7|6061.9|8
1613073540000|2021-02-11 19:59:00|6065.4|6062.6|6065.9|6063.1|6065.9|6063.1|6064.9|6062.1|23
1613073550000|2021-02-11 19:59:10|||||||||50
1613073560000|2021-02-11 19:59:20|6065.7|6062.9|6065.4|6062.6|6065.7|6062.9|6064.9|6062.1|8
1613073570000|2021-02-11 19:59:30|6065.9|6063.1|6066.2|6063.4|6066.2|6063.4|6065.9|6063.1|1
1613073580000|2021-02-11 19:59:40|6065.9|6063.1|6064.9|6062.1|6065.9|6063.1|6064.9|6062.1|49
1613073590000|2021-02-11 19:59:50|6064.2|6061.4|6064.2|6061.4|6064.2|6061.4|6064.2|6061.4|6
1613073600000|2021-02-11 20:00:00|6063.9|6061.1|6063.9|6061.1|6064.7|6061.9|6063.9|6061.1|78
1613073610000|2021-02-11 20:00:10|6064.2|6061.4|6064.2|6061.4|6064.7|6061.9|6063.9|6061.1|2
1613073620000|2021-02-11 20:00:20|6063.7|6060.9|6063.4|6060.6|6063.7|6060.9|6062.9|6060.1|23
1613073630000|2021-02-11 20:00:30|6063.2|6060.4|6063.2|6060.4|6063.7|6060.9|6062.9|6060.1|2
1613073640000|2021-02-11 20:00:40|6063.7|6060.9|6063.7|6060.9|6063.7|6060.9|6063.4|6060.6|4
1613073650000|2021-02-11 20:00:50|6063.2|6060.4|6063.2|6060.4|6063.2|6060.4|6063.2|6060.4|13
1613073660000|2021-02-11 20:01:00|6062.7|6059.9|6062.9|6060.1|6062.9|6060.1|6062.7|6059.9|13
1613073670000|2021-02-11 20:01:10|6063.2|6060.4|6063.2|6060.4|6063.7|6060.9|6063.2|6060.4|17
1613073680000|2021-02-11 20:01:20|6062.7|6059.9|6062.4|6059.6|6062.7|6059.9|6061.9|6059.1|9
1613073690000|2021-02-11 20:01:30|6062.7|6059.9|6062.9|6060.1|6063.7|6060.9|6062.7|6059.9|29
1613073700000|2021-02-11 20:01:40|6064.2|6061.4|6065.9|6063.1|6065.9|6063.1|6063.9|6061.1|58
1613073710000|2021-02-11 20:01:50|6065.7|6062.9|6064.4|6061.6|6065.7|6062.9|6064.2|6061.4|48
1613073720000|2021-02-11 20:02:00|6064.7|6061.9|6064.2|6061.4|6064.7|6061.9|6063.9|6061.1|17
1613073730000|2021-02-11 20:02:10|6064.4|6061.6|6063.9|6061.1|6064.7|6061.9|6063.9|6061.1|7
1613073740000|2021-02-11 20:02:20|||||||||5
1613073750000|2021-02-11 20:02:30|6064.2|6061.4|6064.2|6061.4|6064.2|6061.4|6064.2|6061.4|2
1613073760000|2021-02-11 20:02:40|6063.9|6061.1|6063.9|6061.1|6063.9|6061.1|6063.9|6061.1|0
1613073770000|2021-02-11 20:02:50|6063.2|6060.4|6062.9|6060.1|6063.4|6060.6|6062.9|6060.1|5
1613073780000|2021-02-11 20:03:00|6063.2|6060.4|6064.2|6061.4|6064.4|6061.6|6063.2|6060.4|8
1613073790000|2021-02-11 20:03:10|6063.7|6060.9|6063.4|6060.6|6063.7|6060.9|6062.9|6060.1|5
1613073800000|2021-02-11 20:03:20|6063.2|6060.4|6063.7|6060.9|6063.7|6060.9|6063.2|6060.4|14
1613073810000|2021-02-11 20:03:30|6063.9|6061.1|6063.9|6061.1|6063.9|6061.1|6063.9|6061.1|2
1613073820000|2021-02-11 20:03:40|6063.7|6060.9|6062.9|6060.1|6063.7|6060.9|6062.9|6060.1|7
1613073830000|2021-02-11 20:03:50|6062.2|6059.4|6062.7|6059.9|6062.9|6060.1|6062.2|6059.4|6
1613073840000|2021-02-11 20:04:00|6062.9|6060.1|6062.9|6060.1|6062.9|6060.1|6062.9|6060.1|0
1613073850000|2021-02-11 20:04:10|6062.7|6059.9|6062.2|6059.4|6062.9|6060.1|6062.2|6059.4|15
1613073860000|2021-02-11 20:04:20|6062.4|6059.6|6061.9|6059.1|6062.9|6060.1|6061.9|6059.1|14
1613073870000|2021-02-11 20:04:30|||||||||18
1613073880000|2021-02-11 20:04:40|6062.2|6059.4|6062.2|6059.4|6062.4|6059.6|6062.2|6059.4|35
1613073890000|2021-02-11 20:04:50|6062.4|6059.6|6061.9|6059.1|6062.4|6059.6|6061.9|6059.1|2
1613073900000|2021-02-11 20:05:00|6062.2|6059.4|6061.2|6058.4|6062.9|6060.1|6061.2|6058.4|75
1613073910000|2021-02-11 20:05:10|6060.7|6057.9|6060.7|6057.9|6061.2|6058.4|6060.7|6057.9|24
1613073920000|2021-02-11 20:05:20|6060.9|6058.1|6060.7|6057.9|6060.9|6058.1|6060.7|6057.9|3
1613073930000|2021-02-11 20:05:30|6060.4|6057.6|6060.9|6058.1|6060.9|6058.1|6060.2|6057.4|128
1613073940000|2021-02-11 20:05:40|6061.2|6058.4|6060.9|6058.1|6061.2|6058.4|6060.9|6058.1|11
1613073950000|2021-02-11 20:05:50|6060.4|6057.6|6060.9|6058.1|6060.9|6058.1|6060.4|6057.6|6
1613073960000|2021-02-11 20:06:00|6061.2|6058.4|6061.9|6059.1|6061.9|6059.1|6061.2|6058.4|15
1613073970000|2021-02-11 20:06:10|6062.2|6059.4|6061.9|6059.1|6062.2|6059.4|6061.6|6058.8|4
1613073980000|2021-02-11 20:06:20|6061.4|6058.6|6061.2|6058.4|6061.7|6058.9|6061.2|6058.4|5
1613073990000|2021-02-11 20:06:30|6061.4|6058.6|6061.4|6058.6|6061.4|6058.6|6061.2|6058.4|0
1613074000000|2021-02-11 20:06:40|6061.6|6058.8|6060.2|6057.4|6061.9|6059.1|6060.2|6057.4|3
1613074010000|2021-02-11 20:06:50|6059.9|6057.1|6059.9|6057.1|6059.9|6057.1|6059.9|6057.1|1
1613074020000|2021-02-11 20:07:00|6059.6|6056.8|6059.6|6056.8|6059.6|6056.8|6059.6|6056.8|28
1613074030000|2021-02-11 20:07:10|6059.9|6057.1|6059.9|6057.1|6059.9|6057.1|6059.9|6057.1|12
1613074040000|2021-02-11 20:07:20|6059.6|6056.8|6060.4|6057.6|6060.4|6057.6|6059.6|6056.8|29
1613074050000|2021-02-11 20:07:30|6060.6|6057.8|6061.9|6059.1|6061.9|6059.1|6060.6|6057.8|6
1613074060000|2021-02-11 20:07:40|6062.9|6060.1|6062.2|6059.4|6062.9|6060.1|6062.2|6059.4|4
1613074070000|2021-02-11 20:07:50|6061.4|6058.6|6061.2|6058.4|6061.4|6058.6|6061.2|6058.4|29
1613074080000|2021-02-11 20:08:00|||||||||60
1613074090000|2021-02-11 20:08:10|6060.9|6058.1|6060.9|6058.1|6060.9|6058.1|6060.9|6058.1|52
1613074100000|2021-02-11 20:08:20|6061.2|6058.4|6062.9|6060.1|6063.9|6061.1|6061.2|6058.4|86
1613074110000|2021-02-11 20:08:30|6063.2|6060.4|6063.9|6061.1|6063.9|6061.1|6063.2|6060.4|16
1613074130000|2021-02-11 20:08:50|6064.4|6061.6|6064.4|6061.6|6064.4|6061.6|6064.4|6061.6|16
1613074140000|2021-02-11 20:09:00|6064.9|6062.1|6064.9|6062.1|6065.1|6062.3|6064.9|6062.1|11
1613074150000|2021-02-11 20:09:10|||||||||20
1613074160000|2021-02-11 20:09:20|6063.6|6060.8|6063.6|6060.8|6063.6|6060.8|6063.6|6060.8|20
1613074170000|2021-02-11 20:09:30|6062.9|6060.1|6061.9|6059.1|6062.9|6060.1|6061.9|6059.1|29
1613074180000|2021-02-11 20:09:40|6062.1|6059.3|6063.9|6061.1|6064.1|6061.3|6062.1|6059.3|103
1613074190000|2021-02-11 20:09:50|6064.4|6061.6|6064.6|6061.8|6064.6|6061.8|6064.4|6061.6|108
1613074200000|2021-02-11 20:10:00|6063.9|6061.1|6064.6|6061.8|6064.6|6061.8|6063.9|6061.1|18
1613074220000|2021-02-11 20:10:20|6064.4|6061.6|6063.9|6061.1|6064.4|6061.6|6063.9|6061.1|15
1613074230000|2021-02-11 20:10:30|6064.6|6061.8|6064.6|6061.8|6064.6|6061.8|6064.6|6061.8|27
1613074240000|2021-02-11 20:10:40|||||||||60
1613074250000|2021-02-11 20:10:50|||||||||9
1613074260000|2021-02-11 20:11:00|6064.9|6062.1|6064.6|6061.8|6064.9|6062.1|6064.6|6061.8|21
1613074270000|2021-02-11 20:11:10|6065.6|6062.8|6065.6|6062.8|6065.9|6063.1|6065.6|6062.8|8
1613074280000|2021-02-11 20:11:20|6065.9|6063.1|6064.6|6061.8|6065.9|6063.1|6064.6|6061.8|11
1613074290000|2021-02-11 20:11:30|6065.1|6062.3|6064.9|6062.1|6065.6|6062.8|6064.9|6062.1|9
1613074300000|2021-02-11 20:11:40|6064.6|6061.8|6064.2|6061.4|6064.6|6061.8|6064.2|6061.4|5
1613074310000|2021-02-11 20:11:50|6063.4|6060.6|6063.9|6061.1|6063.9|6061.1|6063.2|6060.4|11
1613074320000|2021-02-11 20:12:00|6063.6|6060.8|6064.9|6062.1|6064.9|6062.1|6063.6|6060.8|33
1613074330000|2021-02-11 20:12:10|6065.2|6062.4|6066.4|6063.6|6066.4|6063.6|6064.9|6062.1|14
1613074340000|2021-02-11 20:12:20|6065.9|6063.1|6066.2|6063.4|6066.4|6063.6|6065.9|6063.1|2
1613074350000|2021-02-11 20:12:30|6066.4|6063.6|6066.6|6063.8|6066.6|6063.8|6066.1|6063.3|5
1613074370000|2021-02-11 20:12:50|6066.2|6063.4|6065.4|6062.6|6066.2|6063.4|6064.7|6061.9|111
1613074380000|2021-02-11 20:13:00|6065.6|6062.8|6065.6|6062.8|6065.6|6062.8|6065.6|6062.8|2
1613074390000|2021-02-11 20:13:10|6066.4|6063.6|6064.9|6062.1|6066.4|6063.6|6064.9|6062.1|15
1613074420000|2021-02-11 20:13:40|6065.1|6062.3|6064.9|6062.1|6065.1|6062.3|6064.9|6062.1|3
1613074440000|2021-02-11 20:14:00|6065.1|6062.3|6065.6|6062.8|6065.6|6062.8|6064.9|6062.1|4
1613074450000|2021-02-11 20:14:10|||||||||1
1613074480000|2021-02-11 20:14:40|6065.9|6063.1|6066.6|6063.8|6066.6|6063.8|6065.9|6063.1|11
1613074490000|2021-02-11 20:14:50|6066.2|6063.4|6064.9|6062.1|6066.2|6063.4|6064.9|6062.1|23
1613074500000|2021-02-11 20:15:00|6065.1|6062.3|6064.9|6062.1|6065.1|6062.3|6064.6|6061.8|55
1613074510000|2021-02-11 20:15:10|6064.6|6061.8|6064.6|6061.8|6064.6|6061.8|6062.9|6060.1|22
1613074520000|2021-02-11 20:15:20|||||||||13
1613074530000|2021-02-11 20:15:30|6064.1|6061.3|6064.1|6061.3|6064.1|6061.3|6064.1|6061.3|1
1613074540000|2021-02-11 20:15:40|6063.9|6061.1|6064.9|6062.1|6064.9|6062.1|6063.9|6061.1|23
1613074550000|2021-02-11 20:15:50|6064.6|6061.8|6064.9|6062.1|6065.1|6062.3|6064.6|6061.8|1
1613074560000|2021-02-11 20:16:00|6065.1|6062.3|6065.1|6062.3|6065.6|6062.8|6064.9|6062.1|9
1613074570000|2021-02-11 20:16:10|6065.4|6062.6|6064.9|6062.1|6065.6|6062.8|6064.9|6062.1|2
1613074580000|2021-02-11 20:16:20|6064.6|6061.8|6064.6|6061.8|6064.6|6061.8|6064.6|6061.8|1
1613074600000|2021-02-11 20:16:40|6064.9|6062.1|6065.4|6062.6|6065.4|6062.6|6064.9|6062.1|3
1613074610000|2021-02-11 20:16:50|6065.2|6062.4|6064.9|6062.1|6065.2|6062.4|6064.9|6062.1|2
1613074620000|2021-02-11 20:17:00|6065.1|6062.3|6064.9|6062.1|6065.1|6062.3|6064.6|6061.8|13
1613074630000|2021-02-11 20:17:10|6064.1|6061.3|6064.1|6061.3|6064.6|6061.8|6063.6|6060.8|8
1613074640000|2021-02-11 20:17:20|6063.9|6061.1|6064.6|6061.8|6064.6|6061.8|6063.6|6060.8|28
1613074650000|2021-02-11 20:17:30|||||||||4
1613074660000|2021-02-11 20:17:40|6065.6|6062.8|6065.1|6062.3|6065.6|6062.8|6064.9|6062.1|20
1613074670000|2021-02-11 20:17:50|6065.4|6062.6|6065.6|6062.8|6065.6|6062.8|6064.9|6062.1|400
1613074680000|2021-02-11 20:18:00|6065.2|6062.4|6064.7|6061.9|6065.6|6062.8|6064.7|6061.9|89
1613074690000|2021-02-11 20:18:10|6063.9|6061.1|6063.9|6061.1|6064.1|6061.3|6063.9|6061.1|1
1613074700000|2021-02-11 20:18:20|6064.1|6061.3|6064.1|6061.3|6064.6|6061.8|6064.1|6061.3|4
1613074710000|2021-02-11 20:18:30|6064.6|6061.8|6064.4|6061.6|6064.6|6061.8|6064.1|6061.3|11
1613074720000|2021-02-11 20:18:40|6063.9|6061.1|6063.6|6060.8|6063.9|6061.1|6063.6|6060.8|7
1613074740000|2021-02-11 20:19:00|6063.9|6061.1|6063.9|6061.1|6063.9|6061.1|6063.9|6061.1|0
1613074750000|2021-02-11 20:19:10|6063.6|6060.8|6062.4|6059.6|6063.9|6061.1|6062.2|6059.4|111
1613074760000|2021-02-11 20:19:20|6062.6|6059.8|6062.2|6059.4|6062.6|6059.8|6062.2|6059.4|3
1613074770000|2021-02-11 20:19:30|6061.9|6059.1|6061.9|6059.1|6061.9|6059.1|6061.6|6058.8|8
1613074780000|2021-02-11 20:19:40|6060.9|6058.1|6060.2|6057.4|6060.9|6058.1|6059.9|6057.1|68
1613074790000|2021-02-11 20:19:50|||||||||10
1613074800000|2021-02-11 20:20:00|6059.9|6057.1|6060.2|6057.4|6061.4|6058.6|6059.6|6056.8|29
1613074810000|2021-02-11 20:20:10|6060.6|6057.8|6060.2|6057.4|6060.6|6057.8|6060.2|6057.4|62
1613074820000|2021-02-11 20:20:20|6060.4|6057.6|6060.4|6057.6|6060.4|6057.6|6060.4|6057.6|5
1613074830000|2021-02-11 20:20:30|6060.2|6057.4|6059.2|6056.4|6060.2|6057.4|6058.9|6056.1|82
1613074840000|2021-02-11 20:20:40|6058.9|6056.1|6058.9|6056.1|6059.2|6056.4|6058.7|6055.9|13
1613074850000|2021-02-11 20:20:50|6058.7|6055.9|6058.7|6055.9|6058.9|6056.1|6058.4|6055.6|6
1613074860000|2021-02-11 20:21:00|6058.9|6056.1|6058.9|6056.1|6058.9|6056.1|6058.2|6055.4|13
1613074870000|2021-02-11 20:21:10|6058.7|6055.9|6058.9|6056.1|6058.9|6056.1|6058.2|6055.4|12
1613074880000|2021-02-11 20:21:20|6059.2|6056.4|6059.4|6056.6|6059.9|6057.1|6059.2|6056.4|5
1613074890000|2021-02-11 20:21:30|6059.2|6056.4|6059.9|6057.1|6059.9|6057.1|6059.2|6056.4|2
1613074910000|2021-02-11 20:21:50|6060.2|6057.4|6060.9|6058.1|6061.2|6058.4|6060.2|6057.4|3
1613074920000|2021-02-11 20:22:00|6060.7|6057.9|6060.4|6057.6|6060.9|6058.1|6059.9|6057.1|35
1613074930000|2021-02-11 20:22:10|6060.9|6058.1|6060.4|6057.6|6060.9|6058.1|6060.4|6057.6|0
1613074940000|2021-02-11 20:22:20|6060.6|6057.8|6060.2|6057.4|6060.9|6058.1|6060.2|6057.4|3
1613074950000|2021-02-11 20:22:30|6060.7|6057.9|6060.2|6057.4|6060.9|6058.1|6060.2|6057.4|1
1613074960000|2021-02-11 20:22:40|6059.7|6056.9|6059.7|6056.9|6059.7|6056.9|6059.7|6056.9|1
1613074980000|2021-02-11 20:23:00|6059.2|6056.4|6059.6|6056.8|6059.9|6057.1|6059.2|6056.4|29
1613074990000|2021-02-11 20:23:10|6059.9|6057.1|6060.6|6057.8|6060.6|6057.8|6059.9|6057.1|8
1613075000000|2021-02-11 20:23:20|6060.9|6058.1|6059.9|6057.1|6060.9|6058.1|6059.2|6056.4|21
1613075010000|2021-02-11 20:23:30|6059.7|6056.9|6059.4|6056.6|6059.9|6057.1|6059.4|6056.6|4
1613075020000|2021-02-11 20:23:40|6059.7|6056.9|6059.9|6057.1|6059.9|6057.1|6059.7|6056.9|0
1613075030000|2021-02-11 20:23:50|||||||||1
1613075040000|2021-02-11 20:24:00|6059.6|6056.8|6060.9|6058.1|6060.9|6058.1|6059.2|6056.4|10
1613075050000|2021-02-11 20:24:10|6060.4|6057.6|6060.9|6058.1|6060.9|6058.1|6060.4|6057.6|1
1613075060000|2021-02-11 20:24:20|||||||||1
1613075070000|2021-02-11 20:24:30|6061.2|6058.4|6061.2|6058.4|6061.2|6058.4|6061.2|6058.4|1
1613075080000|2021-02-11 20:24:40|6060.7|6057.9|6061.9|6059.1|6062.9|6060.1|6060.7|6057.9|92
1613075090000|2021-02-11 20:24:50|6062.6|6059.8|6062.9|6060.1|6062.9|6060.1|6062.6|6059.8|3
1613075100000|2021-02-11 20:25:00|6062.7|6059.9|6062.2|6059.4|6062.7|6059.9|6062.2|6059.4|0
1613075110000|2021-02-11 20:25:10|6061.9|6059.1|6060.9|6058.1|6061.9|6059.1|6060.6|6057.8|5
1613075120000|2021-02-11 20:25:20|6060.7|6057.9|6061.4|6058.6|6061.6|6058.8|6060.4|6057.6|3
1613075130000|2021-02-11 20:25:30|6060.9|6058.1|6060.9|6058.1|6060.9|6058.1|6060.2|6057.4|13
1613075140000|2021-02-11 20:25:40|6061.2|6058.4|6060.9|6058.1|6061.2|6058.4|6060.9|6058.1|5
1613075150000|2021-02-11 20:25:50|6061.4|6058.6|6061.9|6059.1|6061.9|6059.1|6061.4|6058.6|134
1613075160000|2021-02-11 20:26:00|6061.6|6058.8|6062.4|6059.6|6062.4|6059.6|6061.6|6058.8|1
1613075170000|2021-02-11 20:26:10|6062.6|6059.8|6062.4|6059.6|6062.6|6059.8|6062.4|6059.6|1
1613075180000|2021-02-11 20:26:20|6062.2|6059.4|6062.9|6060.1|6062.9|6060.1|6062.2|6059.4|6
1613075210000|2021-02-11 20:26:50|6063.2|6060.4|6063.2|6060.4|6063.2|6060.4|6063.2|6060.4|8
1613075220000|2021-02-11 20:27:00|6063.4|6060.6|6062.9|6060.1|6063.4|6060.6|6062.9|6060.1|1
1613075230000|2021-02-11 20:27:10|||||||||25
1613075240000|2021-02-11 20:27:20|6063.9|6061.1|6064.4|6061.6|6064.6|6061.8|6063.9|6061.1|437
1613075250000|2021-02-11 20:27:30|6064.9|6062.1|6064.9|6062.1|6064.9|6062.1|6064.9|6062.1|5
1613075270000|2021-02-11 20:27:50|6064.4|6061.6|6064.6|6061.8|6064.6|6061.8|6064.4|6061.6|1
1613075280000|2021-02-11 20:28:00|6064.9|6062.1|6063.9|6061.1|6064.9|6062.1|6063.9|6061.1|2
1613075290000|2021-02-11 20:28:10|6063.4|6060.6|6063.2|6060.4|6063.4|6060.6|6063.2|6060.4|4
1613075300000|2021-02-11 20:28:20|6063.4|6060.6|6063.4|6060.6|6063.4|6060.6|6062.9|6060.1|4
1613075310000|2021-02-11 20:28:30|6063.2|6060.4|6063.6|6060.8|6063.6|6060.8|6063.2|6060.4|2
1613075320000|2021-02-11 20:28:40|6063.4|6060.6|6062.6|6059.8|6063.6|6060.8|6062.2|6059.4|214
1613075330000|2021-02-11 20:28:50|6062.7|6059.9|6062.4|6059.6|6062.7|6059.9|6062.4|6059.6|1
1613075340000|2021-02-11 20:29:00|6062.7|6059.9|6062.7|6059.9|6062.9|6060.1|6062.2|6059.4|0
1613075350000|2021-02-11 20:29:10|6062.9|6060.1|6062.9|6060.1|6062.9|6060.1|6062.9|6060.1|0
1613075360000|2021-02-11 20:29:20|6063.2|6060.4|6063.4|6060.6|6063.4|6060.6|6063.2|6060.4|3
1613075380000|2021-02-11 20:29:40|6063.2|6060.4|6063.2|6060.4|6063.4|6060.6|6063.2|6060.4|3
1613075390000|2021-02-11 20:29:50|6063.4|6060.6|6063.4|6060.6|6063.4|6060.6|6063.2|6060.4|4
1613075400000|2021-02-11 20:30:00|6063.2|6060.4|6063.2|6060.4|6063.7|6060.9|6063.2|6060.4|5
1613075410000|2021-02-11 20:30:10|6062.2|6059.4|6062.4|6059.6|6062.9|6060.1|6062.2|6059.4|44
1613075430000|2021-02-11 20:30:30|6062.9|6060.1|6062.7|6059.9|6062.9|6060.1|6062.4|6059.6|0
1613075440000|2021-02-11 20:30:40|6062.4|6059.6|6062.4|6059.6|6062.4|6059.6|6062.2|6059.4|0
1613075450000|2021-02-11 20:30:50|6062.2|6059.4|6062.2|6059.4|6062.2|6059.4|6062.2|6059.4|0
1613075460000|2021-02-11 20:31:00|6062.4|6059.6|6062.4|6059.6|6062.4|6059.6|6062.4|6059.6|0
1613075480000|2021-02-11 20:31:20|6062.2|6059.4|6062.7|6059.9|6062.7|6059.9|6062.2|6059.4|1
1613075490000|2021-02-11 20:31:30|6062.4|6059.6|6062.9|6060.1|6062.9|6060.1|6062.4|6059.6|8
1613075500000|2021-02-11 20:31:40|6062.4|6059.6|6062.9|6060.1|6062.9|6060.1|6061.9|6059.1|3
1613075510000|2021-02-11 20:31:50|6062.6|6059.8|6062.4|6059.6|6062.6|6059.8|6062.4|6059.6|1
1613075520000|2021-02-11 20:32:00|6062.9|6060.1|6062.4|6059.6|6062.9|6060.1|6062.4|6059.6|3
1613075530000|2021-02-11 20:32:10|6062.6|6059.8|6062.9|6060.1|6062.9|6060.1|6062.6|6059.8|0
1613075550000|2021-02-11 20:32:30|6062.4|6059.6|6062.7|6059.9|6062.9|6060.1|6062.4|6059.6|13
1613075560000|2021-02-11 20:32:40|6062.2|6059.4|6062.9|6060.1|6062.9|6060.1|6062.2|6059.4|1
1613075570000|2021-02-11 20:32:50|6062.4|6059.6|6062.4|6059.6|6062.4|6059.6|6062.4|6059.6|3
1613075580000|2021-02-11 20:33:00|6062.2|6059.4|6062.4|6059.6|6062.4|6059.6|6062.2|6059.4|1
1613075590000|2021-02-11 20:33:10|6062.6|6059.8|6062.2|6059.4|6062.9|6060.1|6062.2|6059.4|3
1613075600000|2021-02-11 20:33:20|6061.6|6058.8|6062.2|6059.4|6062.4|6059.6|6061.2|6058.4|64
1613075610000|2021-02-11 20:33:30|6061.6|6058.8|6061.9|6059.1|6061.9|6059.1|6061.4|6058.6|7
1613075620000|2021-02-11 20:33:40|6062.4|6059.6|6062.4|6059.6|6062.4|6059.6|6062.4|6059.6|1
1613075630000|2021-02-11 20:33:50|6062.9|6060.1|6062.9|6060.1|6062.9|6060.1|6062.9|6060.1|0
1613075670000|2021-02-11 20:34:30|||||||||2
1613075680000|2021-02-11 20:34:40|||||||||1
1613075690000|2021-02-11 20:34:50|6062.4|6059.6|6062.6|6059.8|6062.6|6059.8|6061.9|6059.1|61
1613075700000|2021-02-11 20:35:00|6062.4|6059.6|6062.9|6060.1|6062.9|6060.1|6062.4|6059.6|0
1613075710000|2021-02-11 20:35:10|6062.6|6059.8|6062.1|6059.3|6062.6|6059.8|6062.1|6059.3|4
1613075720000|2021-02-11 20:35:20|6062.4|6059.6|6062.1|6059.3|6062.4|6059.6|6062.1|6059.3|0
1613075730000|2021-02-11 20:35:30|6062.4|6059.6|6062.4|6059.6|6062.6|6059.8|6062.4|6059.6|3
1613075740000|2021-02-11 20:35:40|6062.1|6059.3|6062.9|6060.1|6062.9|6060.1|6062.1|6059.3|22
1613075750000|2021-02-11 20:35:50|6062.6|6059.8|6062.1|6059.3|6062.6|6059.8|6062.1|6059.3|1
1613075760000|2021-02-11 20:36:00|6061.9|6059.1|6060.4|6057.6|6061.9|6059.1|6060.4|6057.6|58
1613075770000|2021-02-11 20:36:10|6060.6|6057.8|6060.9|6058.1|6060.9|6058.1|6060.1|6057.3|39
1613075780000|2021-02-11 20:36:20|6061.1|6058.3|6060.9|6058.1|6061.1|6058.3|6060.9|6058.1|20
1613075790000|2021-02-11 20:36:30|6061.1|6058.3|6060.9|6058.1|6061.1|6058.3|6060.6|6057.8|7
1613075800000|2021-02-11 20:36:40|6060.1|6057.3|6060.1|6057.3|6060.1|6057.3|6060.1|6057.3|8
1613075810000|2021-02-11 20:36:50|6059.4|6056.6|6059.6|6056.8|6059.9|6057.1|6059.1|6056.3|11
1613075820000|2021-02-11 20:37:00|6059.4|6056.6|6059.4|6056.6|6059.9|6057.1|6059.1|6056.3|22
1613075830000|2021-02-11 20:37:10|6059.1|6056.3|6059.9|6057.1|6059.9|6057.1|6059.1|6056.3|14
1613075840000|2021-02-11 20:37:20|||||||||2
1613075850000|2021-02-11 20:37:30|6059.4|6056.6|6059.6|6056.8|6059.9|6057.1|6059.4|6056.6|22
1613075860000|2021-02-11 20:37:40|6059.9|6057.1|6059.9|6057.1|6059.9|6057.1|6059.9|6057.1|0
1613075870000|2021-02-11 20:37:50|6059.1|6056.3|6058.9|6056.1|6059.9|6057.1|6058.9|6056.1|61
1613075880000|2021-02-11 20:38:00|||||||||2
1613075890000|2021-02-11 20:38:10|6058.6|6055.8|6058.6|6055.8|6058.9|6056.1|6058.4|6055.6|17
1613075900000|2021-02-11 20:38:20|6058.9|6056.1|6059.1|6056.3|6059.4|6056.6|6058.9|6056.1|14
1613075910000|2021-02-11 20:38:30|6058.9|6056.1|6058.9|6056.1|6058.9|6056.1|6058.9|6056.1|0
1613075920000|2021-02-11 20:38:40|6058.6|6055.8|6058.6|6055.8|6058.6|6055.8|6058.6|6055.8|6
1613075930000|2021-02-11 20:38:50|6058.9|6056.1|6059.9|6057.1|6059.9|6057.1|6058.9|6056.1|83
1613075940000|2021-02-11 20:39:00|6059.6|6056.8|6060.1|6057.3|6060.6|6057.8|6059.6|6056.8|23
1613075950000|2021-02-11 20:39:10|6060.4|6057.6|6061.9|6059.1|6062.1|6059.3|6060.4|6057.6|119
1613075960000|2021-02-11 20:39:20|6061.8|6059|6064.6|6061.8|6064.6|6061.8|6060.9|6058.1|227
1613075970000|2021-02-11 20:39:30|6064.4|6061.6|6063.6|6060.8|6064.6|6061.8|6063.6|6060.8|28
1613075980000|2021-02-11 20:39:40|6063.4|6060.6|6064.6|6061.8|6064.6|6061.8|6062.9|6060.1|102
1613075990000|2021-02-11 20:39:50|||||||||22
1613076000000|2021-02-11 20:40:00|6064.3|6061.5|6063.6|6060.8|6064.3|6061.5|6063.6|6060.8|79
1613076010000|2021-02-11 20:40:10|6063.9|6061.1|6064.1|6061.3|6064.6|6061.8|6063.9|6061.1|52
1613076020000|2021-02-11 20:40:20|6064.3|6061.5|6064.6|6061.8|6064.6|6061.8|6063.9|6061.1|78
1613076050000|2021-02-11 20:40:50|6065.1|6062.3|6064.9|6062.1|6065.4|6062.6|6064.9|6062.1|25
1613076060000|2021-02-11 20:41:00|6064.6|6061.8|6064.9|6062.1|6065.6|6062.8|6064.6|6061.8|6
1613076070000|2021-02-11 20:41:10|6064.6|6061.8|6065.9|6063.1|6066.6|6063.8|6064.6|6061.8|10
1613076080000|2021-02-11 20:41:20|6065.6|6062.8|6064.1|6061.3|6065.6|6062.8|6064.1|6061.3|6
1613076090000|2021-02-11 20:41:30|6064.3|6061.5|6064.1|6061.3|6064.4|6061.6|6063.9|6061.1|1
1613076100000|2021-02-11 20:41:40|6063.9|6061.1|6064.1|6061.3|6064.1|6061.3|6063.9|6061.1|0
1613076110000|2021-02-11 20:41:50|6063.9|6061.1|6063.1|6060.3|6064.1|6061.3|6063.1|6060.3|3
1613076120000|2021-02-11 20:42:00|6063.6|6060.8|6063.9|6061.1|6064.6|6061.8|6063.6|6060.8|9
1613076130000|2021-02-11 20:42:10|6064.1|6061.3|6064.6|6061.8|6064.6|6061.8|6063.9|6061.1|2
1613076140000|2021-02-11 20:42:20|6064.4|6061.6|6064.1|6061.3|6064.6|6061.8|6063.9|6061.1|2
1613076150000|2021-02-11 20:42:30|6064.3|6061.5|6063.6|6060.8|6064.6|6061.8|6063.6|6060.8|11
1613076180000|2021-02-11 20:43:00|6063.1|6060.3|6063.1|6060.3|6063.1|6060.3|6063.1|6060.3|8
1613076190000|2021-02-11 20:43:10|6062.9|6060.1|6062.9|6060.1|6062.9|6060.1|6062.9|6060.1|0
1613076200000|2021-02-11 20:43:20|6063.6|6060.8|6062.6|6059.8|6063.6|6060.8|6062.6|6059.8|14
1613076210000|2021-02-11 20:43:30|6063.6|6060.8|6063.6|6060.8|6063.6|6060.8|6063.6|6060.8|0
1613076220000|2021-02-11 20:43:40|||||||||2
1613076230000|2021-02-11 20:43:50|6063.1|6060.3|6062.6|6059.8|6063.1|6060.3|6062.6|6059.8|15
1613076240000|2021-02-11 20:44:00|6062.1|6059.3|6062.4|6059.6|6062.6|6059.8|6062.1|6059.3|3
1613076250000|2021-02-11 20:44:10|6062.3|6059.5|6062.1|6059.3|6062.6|6059.8|6062.1|6059.3|4
1613076260000|2021-02-11 20:44:20|6062.6|6059.8|6061.6|6058.8|6062.6|6059.8|6061.6|6058.8|5
1613076270000|2021-02-11 20:44:30|||||||||3
1613076280000|2021-02-11 20:44:40|||||||||5
1613076290000|2021-02-11 20:44:50|||||||||2
1613076300000|2021-02-11 20:45:00|6061.1|6058.3|6061.1|6058.3|6061.6|6058.8|6060.9|6058.1|30
1613076310000|2021-02-11 20:45:10|||||||||7
1613076320000|2021-02-11 20:45:20|6060.9|6058.1|6060.9|6058.1|6060.9|6058.1|6060.9|6058.1|25
1613076340000|2021-02-11 20:45:40|6060.6|6057.8|6060.6|6057.8|6060.6|6057.8|6060.6|6057.8|10
1613076360000|2021-02-11 20:46:00|6060.9|6058.1|6061.9|6059.1|6061.9|6059.1|6060.9|6058.1|4
1613076390000|2021-02-11 20:46:30|||||||||1
1613076400000|2021-02-11 20:46:40|6061.4|6058.6|6060.9|6058.1|6061.4|6058.6|6060.9|6058.1|12
1613076420000|2021-02-11 20:47:00|6060.6|6057.8|6060.6|6057.8|6060.6|6057.8|6060.6|6057.8|2
1613076430000|2021-02-11 20:47:10|6060.3|6057.5|6060.6|6057.8|6060.6|6057.8|6060.3|6057.5|24
1613076440000|2021-02-11 20:47:20|||||||||2
1613076450000|2021-02-11 20:47:30|6060.1|6057.3|6060.1|6057.3|6060.1|6057.3|6060.1|6057.3|2
1613076460000|2021-02-11 20:47:40|6059.9|6057.1|6060.1|6057.3|6060.6|6057.8|6059.9|6057.1|2
1613076470000|2021-02-11 20:47:50|6059.6|6056.8|6060.3|6057.5|6060.3|6057.5|6059.6|6056.8|23
1613076480000|2021-02-11 20:48:00|6060.6|6057.8|6060.6|6057.8|6060.6|6057.8|6060.6|6057.8|0
1613076490000|2021-02-11 20:48:10|6060.1|6057.3|6060.6|6057.8|6060.6|6057.8|6059.6|6056.8|29
1613076520000|2021-02-11 20:48:40|6060.1|6057.3|6061.4|6058.6|6061.6|6058.8|6060.1|6057.3|15
1613076530000|2021-02-11 20:48:50|6061.1|6058.3|6061.3|6058.5|6061.3|6058.5|6061.1|6058.3|1
1613076540000|2021-02-11 20:49:00|6061.6|6058.8|6061.6|6058.8|6061.6|6058.8|6060.9|6058.1|2
1613076550000|2021-02-11 20:49:10|6061.1|6058.3|6060.6|6057.8|6061.1|6058.3|6060.6|6057.8|10
1613076560000|2021-02-11 20:49:20|6060.1|6057.3|6061.3|6058.5|6061.3|6058.5|6059.9|6057.1|23
1613076570000|2021-02-11 20:49:30|6061.6|6058.8|6060.9|6058.1|6061.6|6058.8|6060.6|6057.8|6
1613076580000|2021-02-11 20:49:40|6060.4|6057.6|6060.1|6057.3|6060.6|6057.8|6059.9|6057.1|2
1613076590000|2021-02-11 20:49:50|6060.3|6057.5|6059.9|6057.1|6060.6|6057.8|6059.9|6057.1|15
1613076600000|2021-02-11 20:50:00|6059.6|6056.8|6060.6|6057.8|6060.6|6057.8|6059.6|6056.8|57
1613076610000|2021-02-11 20:50:10|6063.6|6060.8|6062.9|6060.1|6063.6|6060.8|6062.9|6060.1|243
1613076620000|2021-02-11 20:50:20|6062.6|6059.8|6063.6|6060.8|6063.9|6061.1|6062.6|6059.8|7
1613076630000|2021-02-11 20:50:30|6064.6|6061.8|6065.1|6062.3|6065.1|6062.3|6064.6|6061.8|11
1613076640000|2021-02-11 20:50:40|6064.9|6062.1|6064.6|6061.8|6064.9|6062.1|6064.6|6061.8|15
1613076650000|2021-02-11 20:50:50|6064.4|6061.6|6064.6|6061.8|6064.6|6061.8|6064.1|6061.3|14
1613076660000|2021-02-11 20:51:00|6065.1|6062.3|6065.1|6062.3|6065.6|6062.8|6064.6|6061.8|11
1613076670000|2021-02-11 20:51:10|6065.6|6062.8|6066.6|6063.8|6066.6|6063.8|6065.6|6062.8|21
1613076680000|2021-02-11 20:51:20|6066.3|6063.5|6065.1|6062.3|6066.6|6063.8|6065.1|6062.3|3
1613076690000|2021-02-11 20:51:30|6064.9|6062.1|6064.9|6062.1|6065.1|6062.3|6064.9|6062.1|0
1613076700000|2021-02-11 20:51:40|6064.6|6061.8|6064.6|6061.8|6064.6|6061.8|6064.6|6061.8|0
1613076730000|2021-02-11 20:52:10|||||||||9
1613076740000|2021-02-11 20:52:20|6063.6|6060.8|6064.6|6061.8|6064.6|6061.8|6063.6|6060.8|23
1613076750000|2021-02-11 20:52:30|6063.6|6060.8|6063.6|6060.8|6064.1|6061.3|6063.6|6060.8|4
1613076760000|2021-02-11 20:52:40|6064.6|6061.8|6064.6|6061.8|6064.6|6061.8|6064.6|6061.8|10
1613076770000|2021-02-11 20:52:50|6064.4|6061.6|6064.6|6061.8|6064.6|6061.8|6064.1|6061.3|0
1613076780000|2021-02-11 20:53:00|||||||||5
1613076790000|2021-02-11 20:53:10|6065.1|6062.3|6065.1|6062.3|6065.6|6062.8|6064.9|6062.1|73
1613076800000|2021-02-11 20:53:20|6064.9|6062.1|6064.6|6061.8|6065.1|6062.3|6064.6|6061.8|0
1613076810000|2021-02-11 20:53:30|6065.6|6062.8|6065.6|6062.8|6065.6|6062.8|6065.3|6062.5|3
1613076820000|2021-02-11 20:53:40|6065.3|6062.5|6065.4|6062.6|6065.6|6062.8|6065.1|6062.3|69
1613076830000|2021-02-11 20:53:50|6064.9|6062.1|6064.6|6061.8|6064.9|6062.1|6064.6|6061.8|25
1613076840000|2021-02-11 20:54:00|6064.9|6062.1|6064.6|6061.8|6065.3|6062.5|6064.6|6061.8|12
1613076860000|2021-02-11 20:54:20|6065.1|6062.3|6065.1|6062.3|6065.6|6062.8|6065.1|6062.3|31
1613076870000|2021-02-11 20:54:30|6064.9|6062.1|6064.9|6062.1|6065.6|6062.8|6064.6|6061.8|22
1613076880000|2021-02-11 20:54:40|6064.6|6061.8|6064.6|6061.8|6064.6|6061.8|6064.6|6061.8|0
1613076890000|2021-02-11 20:54:50|6065.6|6062.8|6064.9|6062.1|6065.6|6062.8|6064.9|6062.1|8
1613076900000|2021-02-11 20:55:00|6065.6|6062.8|6064.9|6062.1|6065.6|6062.8|6064.9|6062.1|26
1613076910000|2021-02-11 20:55:10|6065.1|6062.3|6065.6|6062.8|6065.9|6063.1|6064.9|6062.1|53
1613076920000|2021-02-11 20:55:20|6065.9|6063.1|6065.9|6063.1|6065.9|6063.1|6065.9|6063.1|1
1613076930000|2021-02-11 20:55:30|6065.6|6062.8|6065.6|6062.8|6065.6|6062.8|6065.1|6062.3|8
1613076940000|2021-02-11 20:55:40|6065.4|6062.6|6065.6|6062.8|6065.6|6062.8|6065.3|6062.5|6
1613076950000|2021-02-11 20:55:50|||||||||2
1613076980000|2021-02-11 20:56:20|||||||||1
1613076990000|2021-02-11 20:56:30|6065.9|6063.1|6066.3|6063.5|6066.3|6063.5|6065.9|6063.1|2
1613077000000|2021-02-11 20:56:40|6066.1|6063.3|6066.1|6063.3|6066.1|6063.3|6066.1|6063.3|2
1613077010000|2021-02-11 20:56:50|6065.9|6063.1|6065.8|6063|6065.9|6063.1|6065.6|6062.8|2
1613077020000|2021-02-11 20:57:00|6066.1|6063.3|6066.3|6063.5|6066.3|6063.5|6066.1|6063.3|0
1613077030000|2021-02-11 20:57:10|6066.6|6063.8|6066.6|6063.8|6066.6|6063.8|6066.6|6063.8|5
1613077060000|2021-02-11 20:57:40|6066.3|6063.5|6067.3|6064.5|6067.3|6064.5|6066.3|6063.5|6
1613077070000|2021-02-11 20:57:50|6067.8|6065|6067.8|6065|6067.8|6065|6067.6|6064.8|2
1613077080000|2021-02-11 20:58:00|6068.3|6065.5|6068.3|6065.5|6068.6|6065.8|6068.1|6065.3|3
1613077090000|2021-02-11 20:58:10|6068.1|6065.3|6066.8|6064|6068.3|6065.5|6066.8|6064|16
1613077100000|2021-02-11 20:58:20|6066.6|6063.8|6067.3|6064.5|6067.3|6064.5|6066.6|6063.8|9
1613077110000|2021-02-11 20:58:30|6067.1|6064.3|6067.1|6064.3|6067.3|6064.5|6066.6|6063.8|5
1613077120000|2021-02-11 20:58:40|6067.9|6063.9|6067.6|6064.8|6067.9|6064.8|6067.3|6063.9|75
1613077140000|2021-02-11 20:59:00|||||||||4
1613077150000|2021-02-11 20:59:10|||||||||20
1613077170000|2021-02-11 20:59:30|||||||||4
1613077180000|2021-02-11 20:59:40|6068.6|6065.8|6068.6|6065.8|6068.6|6065.8|6068.6|6065.8|11
1613077190000|2021-02-11 20:59:50|6068.1|6065.3|6067.6|6064.8|6068.9|6066.1|6067.6|6064.8|7
1613077200000|2021-02-11 21:00:00|6067.1|6064.3|6067.6|6064.8|6067.6|6064.8|6067.1|6064.3|27
1613077210000|2021-02-11 21:00:10|6067.9|6065.1|6067.6|6064.8|6067.9|6065.1|6067.6|6064.8|1
1613077220000|2021-02-11 21:00:20|6067.1|6064.3|6065.6|6062.8|6067.4|6064.6|6065.6|6062.8|17
1613077230000|2021-02-11 21:00:30|||||||||3
1613077240000|2021-02-11 21:00:40|||||||||4
1613077250000|2021-02-11 21:00:50|6064.6|6061.8|6064.6|6061.8|6065.1|6062.3|6064.6|6061.8|3
1613077260000|2021-02-11 21:01:00|6064.9|6062.1|6064.6|6061.8|6065.6|6062.8|6064.6|6061.8|5
1613077270000|2021-02-11 21:01:10|6064.9|6062.1|6065.1|6062.3|6065.1|6062.3|6064.9|6062.1|1
1613077280000|2021-02-11 21:01:20|6065.6|6062.8|6065.6|6062.8|6065.6|6062.8|6065.6|6062.8|5
1613077290000|2021-02-11 21:01:30|6066.1|6063.3|6066.1|6063.3|6066.1|6063.3|6066.1|6063.3|2
1613077300000|2021-02-11 21:01:40|6065.6|6062.8|6065.6|6062.8|6065.6|6062.8|6065.6|6062.8|2
1613077310000|2021-02-11 21:01:50|6065.9|6063.1|6066.1|6063.3|6066.1|6063.3|6065.9|6063.1|3
1613077330000|2021-02-11 21:02:10|6066.4|6063.6|6066.1|6063.3|6066.4|6063.6|6065.9|6063.1|4
1613077340000|2021-02-11 21:02:20|6065.9|6063.1|6066.1|6063.3|6066.1|6063.3|6065.9|6063.1|3
1613077350000|2021-02-11 21:02:30|||||||||35
1613077360000|2021-02-11 21:02:40|6066.4|6063.6|6066.6|6063.8|6066.6|6063.8|6066.4|6063.6|3
1613077390000|2021-02-11 21:03:10|6066.1|6063.3|6066.4|6063.6|6066.4|6063.6|6066.1|6063.3|1
1613077400000|2021-02-11 21:03:20|6066.1|6063.3|6066.4|6063.6|6066.4|6063.6|6066.1|6063.3|0
1613077410000|2021-02-11 21:03:30|6066.6|6063.8|6066.4|6063.6|6066.6|6063.8|6066.4|6063.6|252
1613077420000|2021-02-11 21:03:40|6066.1|6063.3|6065.9|6063.1|6066.1|6063.3|6065.9|6063.1|2
1613077430000|2021-02-11 21:03:50|6066.1|6063.3|6065.9|6063.1|6066.1|6063.3|6065.6|6062.8|2
1613077440000|2021-02-11 21:04:00|6065.6|6062.8|6065.9|6063.1|6065.9|6063.1|6065.6|6062.8|1
1613077450000|2021-02-11 21:04:10|6065.6|6062.8|6065.9|6063.1|6066.1|6063.3|6065.6|6062.8|5
1613077470000|2021-02-11 21:04:30|6065.6|6062.8|6065.6|6062.8|6065.6|6062.8|6065.6|6062.8|0
1613077480000|2021-02-11 21:04:40|6065.3|6062.5|6064.3|6061.5|6065.3|6062.5|6063.3|6060.5|8
1613077500000|2021-02-11 21:05:00|6064.6|6061.8|6065.3|6062.5|6065.3|6062.5|6064.6|6061.8|1
1613077510000|2021-02-11 21:05:10|6064.6|6061.8|6064.6|6061.8|6064.6|6061.8|6064.6|6061.8|1
1613077520000|2021-02-11 21:05:20|||||||||2
1613077530000|2021-02-11 21:05:30|6064.3|6061.5|6065.3|6062.5|6065.3|6062.5|6064.3|6061.5|13
1613077590000|2021-02-11 21:06:30|||||||||2
1613077600000|2021-02-11 21:06:40|6065.8|6063|6065.3|6062.5|6066.3|6063.5|6064.9|6062.1|7
1613077620000|2021-02-11 21:07:00|||||||||2
1613077660000|2021-02-11 21:07:40|6065.1|6062.3|6065.1|6062.3|6065.1|6062.3|6065.1|6062.3|2
1613077680000|2021-02-11 21:08:00|6065.6|6062.8|6065.6|6062.8|6065.6|6062.8|6065.6|6062.8|0
1613077700000|2021-02-11 21:08:20|6066.1|6063.3|6066.1|6063.3|6066.1|6063.3|6066.1|6063.3|34
1613077710000|2021-02-11 21:08:30|||||||||2
1613077720000|2021-02-11 21:08:40|||||||||1
1613077740000|2021-02-11 21:09:00|6066.6|6063.8|6066.6|6063.8|6066.6|6063.8|6066.6|6063.8|4
1613077790000|2021-02-11 21:09:50|6066.8|6064|6066.6|6063.8|6066.8|6064|6066.6|6063.8|1
1613077830000|2021-02-11 21:10:30|6067.3|6064.5|6067.3|6064.5|6067.3|6064.5|6066.6|6063.8|14
1613077840000|2021-02-11 21:10:40|6067.1|6064.3|6067.3|6064.5|6067.3|6064.5|6067.1|6064.3|0
1613077850000|2021-02-11 21:10:50|6066.6|6063.8|6066.8|6064|6066.8|6064|6066.6|6063.8|4
1613077860000|2021-02-11 21:11:00|6067|6064.2|6067.1|6064.3|6067.3|6064.5|6066.8|6064|12
1613077870000|2021-02-11 21:11:10|6067.3|6064.5|6067.6|6064.8|6067.6|6064.8|6067.3|6064.5|0
1613077890000|2021-02-11 21:11:30|6067.1|6064.3|6067.6|6064.8|6067.6|6064.8|6067.1|6064.3|1
1613077900000|2021-02-11 21:11:40|6067.3|6064.5|6067.8|6065|6067.8|6065|6067.3|6064.5|6
1613077910000|2021-02-11 21:11:50|6067.6|6064.8|6067.6|6064.8|6067.8|6065|6067.3|6064.5|0
1613077920000|2021-02-11 21:12:00|6067.8|6065|6067.3|6064.5|6067.8|6065|6067.3|6064.5|10
1613077940000|2021-02-11 21:12:20|6066.6|6063.8|6066.8|6064|6066.8|6064|6066.6|6063.8|9
1613077950000|2021-02-11 21:12:30|6066.6|6063.8|6066.6|6063.8|6066.8|6064|6066.3|6063.5|0
1613078010000|2021-02-11 21:13:30|6066.8|6064|6066|6063.2|6066.8|6064|6066|6063.2|4
1613078020000|2021-02-11 21:13:40|6066.6|6063.8|6066.6|6063.8|6066.6|6063.8|6066.6|6063.8|1
1613078030000|2021-02-11 21:13:50|6066.8|6064|6066.8|6064|6066.8|6064|6066.8|6064|2
1613078040000|2021-02-11 21:14:00|||||||||1
1613078050000|2021-02-11 21:14:10|6067|6064.2|6067|6064.2|6067|6064.2|6067|6064.2|1
1613078070000|2021-02-11 21:14:30|6067.3|6064.5|6067.8|6065|6067.8|6065|6067.3|6064.5|1
1613078080000|2021-02-11 21:14:40|6067.6|6064.8|6067.6|6064.8|6067.8|6065|6067.6|6064.8|3
1613078090000|2021-02-11 21:14:50|6067.8|6065|6067.8|6065|6067.8|6065|6067.8|6065|2
1613078100000|2021-02-11 21:15:00|6067.3|6064.5|6067.8|6065|6067.8|6065|6067.3|6064.5|5
1613078110000|2021-02-11 21:15:10|6067.6|6064.8|6067.3|6064.5|6067.6|6064.8|6067.3|6064.5|0
1613078130000|2021-02-11 21:15:30|6067.6|6064.8|6067.6|6064.8|6067.6|6064.8|6067.6|6064.8|0
1613078140000|2021-02-11 21:15:40|||||||||2
1613078150000|2021-02-11 21:15:50|6066.6|6063.8|6066.6|6063.8|6066.6|6063.8|6066.6|6063.8|3
1613078170000|2021-02-11 21:16:10|6066.8|6064|6067.6|6064.8|6067.6|6064.8|6066.8|6064|2
1613078180000|2021-02-11 21:16:20|6067.3|6064.5|6067|6064.2|6067.3|6064.5|6067|6064.2|1
1613078200000|2021-02-11 21:16:40|6067.6|6064.8|6067.1|6064.3|6067.6|6064.8|6066.6|6063.8|9
1613078210000|2021-02-11 21:16:50|6066.6|6063.8|6066.6|6063.8|6066.6|6063.8|6066.6|6063.8|0
1613078240000|2021-02-11 21:17:20|||||||||1
1613078250000|2021-02-11 21:17:30|6067.1|6064.3|6067.3|6064.5|6067.3|6064.5|6067.1|6064.3|6
1613078260000|2021-02-11 21:17:40|6067|6064.2|6067|6064.2|6067|6064.2|6067|6064.2|1
1613078280000|2021-02-11 21:18:00|6067.3|6064.5|6067.3|6064.5|6067.3|6064.5|6067.3|6064.5|1
1613078290000|2021-02-11 21:18:10|6067|6064.2|6066.6|6063.8|6067.3|6064.5|6066.6|6063.8|5
1613078310000|2021-02-11 21:18:30|6066|6063.2|6066|6063.2|6066.6|6063.8|6065.6|6062.8|9
1613078330000|2021-02-11 21:18:50|||||||||2
1613078340000|2021-02-11 21:19:00|6066.3|6063.5|6066.3|6063.5|6066.3|6063.5|6066.3|6063.5|5
1613078350000|2021-02-11 21:19:10|6066.6|6063.8|6066.6|6063.8|6066.6|6063.8|6066.6|6063.8|0
1613078370000|2021-02-11 21:19:30|||||||||9
1613078390000|2021-02-11 21:19:50|||||||||1
1613078400000|2021-02-11 21:20:00|||||||||10
1613078440000|2021-02-11 21:20:40|||||||||1
1613078450000|2021-02-11 21:20:50|||||||||1
1613078460000|2021-02-11 21:21:00|6066.8|6064|6066.8|6064|6066.8|6064|6066.8|6064|2
1613078470000|2021-02-11 21:21:10|6066.6|6063.8|6066.6|6063.8|6066.6|6063.8|6066.6|6063.8|0
1613078480000|2021-02-11 21:21:20|6066|6063.2|6066|6063.2|6066|6063.2|6065.8|6063|6
1613078560000|2021-02-11 21:22:40|6065.8|6063|6065.8|6063|6066|6063.2|6065.6|6062.8|10
1613078570000|2021-02-11 21:22:50|6065.6|6062.8|6065.6|6062.8|6065.6|6062.8|6065.6|6062.8|0
1613078580000|2021-02-11 21:23:00|6065.8|6063|6065.8|6063|6065.8|6063|6065.6|6062.8|4
1613078590000|2021-02-11 21:23:10|6065.6|6062.8|6065.8|6063|6065.8|6063|6065.6|6062.8|1
1613078600000|2021-02-11 21:23:20|6065.6|6062.8|6065.3|6062.5|6065.8|6063|6065.3|6062.5|6
1613078610000|2021-02-11 21:23:30|||||||||1
1613078620000|2021-02-11 21:23:40|6064.8|6062|6065.3|6062.5|6065.3|6062.5|6064.8|6062|14
1613078630000|2021-02-11 21:23:50|6064.8|6062|6064.8|6062|6064.8|6062|6064.8|6062|0
1613078670000|2021-02-11 21:24:30|6065.6|6062.8|6065.8|6063|6065.8|6063|6065.3|6062.5|6
1613078680000|2021-02-11 21:24:40|6065.3|6062.5|6065|6062.2|6065.8|6063|6065|6062.2|0
1613078700000|2021-02-11 21:25:00|6065.3|6062.5|6065.3|6062.5|6065.8|6063|6065.3|6062.5|3
1613078710000|2021-02-11 21:25:10|6065.8|6063|6066.3|6063.5|6066.3|6063.5|6065.8|6063|8
1613078740000|2021-02-11 21:25:40|||||||||1
1613078750000|2021-02-11 21:25:50|6066.6|6063.8|6067.6|6064.8|6067.6|6064.8|6066.6|6063.8|84
1613078800000|2021-02-11 21:26:40|||||||||1
1613078810000|2021-02-11 21:26:50|6066.6|6063.8|6066.6|6063.8|6066.6|6063.8|6066.6|6063.8|2
1613078820000|2021-02-11 21:27:00|6067.1|6064.3|6067.1|6064.3|6067.1|6064.3|6067.1|6064.3|4
1613078840000|2021-02-11 21:27:20|6066.8|6064|6066.6|6063.8|6066.8|6064|6066.6|6063.8|0
1613078860000|2021-02-11 21:27:40|6066.8|6064|6067.1|6064.3|6067.1|6064.3|6066.8|6064|2
1613078880000|2021-02-11 21:28:00|6066.8|6064|6066.6|6063.8|6066.8|6064|6066.6|6063.8|0
1613078890000|2021-02-11 21:28:10|6067.1|6064.3|6066.6|6063.8|6067.3|6064.5|6066.6|6063.8|6
1613078900000|2021-02-11 21:28:20|6066.8|6064|6066.6|6063.8|6066.8|6064|6066.6|6063.8|17
1613078940000|2021-02-11 21:29:00|6065.6|6062.8|6066.6|6063.8|6066.6|6063.8|6065.6|6062.8|23
1613078970000|2021-02-11 21:29:30|6066.8|6064|6067.6|6064.8|6067.6|6064.8|6066.8|6064|0
1613078980000|2021-02-11 21:29:40|6067.3|6064.5|6066.6|6063.8|6067.3|6064.5|6066.6|6063.8|17
1613078990000|2021-02-11 21:29:50|6067.8|6065|6067.3|6064.5|6067.8|6065|6067.3|6064.5|0
1613079000000|2021-02-11 21:30:00|6067.8|6065|6068.6|6065.8|6068.6|6065.8|6067.8|6065|17
1613079010000|2021-02-11 21:30:10|6068.8|6066|6068.8|6066|6068.8|6066|6068.8|6066|2
1613079020000|2021-02-11 21:30:20|6068.6|6065.8|6067.8|6065|6068.6|6065.8|6067.8|6065|6
1613079040000|2021-02-11 21:30:40|6068.6|6065.8|6067.3|6064.5|6068.6|6065.8|6067.3|6064.5|2
1613079060000|2021-02-11 21:31:00|6067.1|6064.3|6067.3|6064.5|6067.3|6064.5|6067.1|6064.3|2
1613079080000|2021-02-11 21:31:20|6067.6|6064.8|6067.8|6065|6067.8|6065|6067.6|6064.8|3
1613079090000|2021-02-11 21:31:30|6067.6|6064.8|6067.8|6065|6067.8|6065|6067.6|6064.8|2
1613079100000|2021-02-11 21:31:40|6067.6|6064.8|6067.6|6064.8|6067.6|6064.8|6067.3|6064.5|4
1613079110000|2021-02-11 21:31:50|6067.3|6064.5|6067.6|6064.8|6067.8|6065|6067.3|6064.5|0
1613079120000|2021-02-11 21:32:00|6067.8|6065|6067.8|6065|6067.8|6065|6067.8|6065|3
1613079140000|2021-02-11 21:32:20|6067.6|6064.8|6067.8|6065|6067.8|6065|6067.6|6064.8|13
1613079160000|2021-02-11 21:32:40|||||||||3
1613079170000|2021-02-11 21:32:50|6068.1|6065.3|6068.6|6065.8|6068.6|6065.8|6067.8|6065|7
1613079180000|2021-02-11 21:33:00|||||||||1
1613079190000|2021-02-11 21:33:10|6068.8|6066|6068.8|6066|6068.8|6066|6068.6|6065.8|30
1613079200000|2021-02-11 21:33:20|6068.6|6065.8|6068.8|6066|6068.8|6066|6068.6|6065.8|5
1613079210000|2021-02-11 21:33:30|6068.6|6065.8|6068.6|6065.8|6068.6|6065.8|6068.6|6065.8|0
1613079230000|2021-02-11 21:33:50|||||||||1
1613079260000|2021-02-11 21:34:20|||||||||1
1613079270000|2021-02-11 21:34:30|6069.6|6066.8|6069.6|6066.8|6069.6|6066.8|6069.6|6066.8|9
1613079290000|2021-02-11 21:34:50|6069.8|6067|6069.6|6066.8|6069.8|6067|6069.6|6066.8|11
1613079300000|2021-02-11 21:35:00|||||||||1
1613079330000|2021-02-11 21:35:30|6069.8|6067|6069.8|6067|6069.8|6067|6069.8|6067|0
1613079340000|2021-02-11 21:35:40|6069.6|6066.8|6069.6|6066.8|6069.6|6066.8|6069.6|6066.8|0
1613079410000|2021-02-11 21:36:50|6069.8|6067|6070.6|6067.8|6070.6|6067.8|6069.6|6066.8|6
1613079420000|2021-02-11 21:37:00|||||||||3
1613079430000|2021-02-11 21:37:10|6070.3|6067.5|6070.1|6067.3|6070.6|6067.8|6069.8|6067|3
1613079440000|2021-02-11 21:37:20|6069.6|6066.8|6069.6|6066.8|6069.6|6066.8|6069.6|6066.8|1
1613079450000|2021-02-11 21:37:30|6069.8|6067|6069.8|6067|6069.8|6067|6069.8|6067|0
1613079460000|2021-02-11 21:37:40|6070.1|6067.3|6069.8|6067|6070.6|6067.8|6069.6|6066.8|2
1613079480000|2021-02-11 21:38:00|6069.6|6066.8|6069.6|6066.8|6070.1|6067.3|6069.6|6066.8|7
1613079520000|2021-02-11 21:38:40|||||||||7
1613079570000|2021-02-11 21:39:30|6069.3|6066.5|6069.3|6066.5|6069.3|6066.5|6069.3|6066.5|16
1613079580000|2021-02-11 21:39:40|6069.6|6066.8|6069.6|6066.8|6069.6|6066.8|6069.6|6066.8|0
1613079590000|2021-02-11 21:39:50|6069.3|6066.5|6069.3|6066.5|6069.3|6066.5|6069.3|6066.5|7
1613079600000|2021-02-11 21:40:00|6069|6066.2|6069.3|6066.5|6069.3|6066.5|6069|6066.2|16
1613079610000|2021-02-11 21:40:10|6069|6066.2|6069.3|6066.5|6069.3|6066.5|6069|6066.2|36
1613079620000|2021-02-11 21:40:20|6069|6066.2|6069|6066.2|6069.3|6066.5|6069|6066.2|25
1613079630000|2021-02-11 21:40:30|6069.3|6066.5|6069.3|6066.5|6069.3|6066.5|6069.3|6066.5|13
1613079640000|2021-02-11 21:40:40|6069.6|6066.8|6069.3|6066.5|6069.6|6066.8|6069.3|6066.5|15
1613079650000|2021-02-11 21:40:50|||||||||2
1613079660000|2021-02-11 21:41:00|6069|6066.2|6068.6|6065.8|6069.5|6066.7|6067.8|6065|27
1613079670000|2021-02-11 21:41:10|6068.8|6066|6067.8|6065|6068.8|6066|6067.5|6064.7|2
1613079690000|2021-02-11 21:41:30|6067.6|6064.8|6067.8|6065|6067.8|6065|6067|6064.2|1
1613079700000|2021-02-11 21:41:40|6067.3|6064.5|6066.8|6064|6067.5|6064.7|6066.8|6064|1
1613079710000|2021-02-11 21:41:50|||||||||1
1613079720000|2021-02-11 21:42:00|6066.5|6063.7|6066.5|6063.7|6066.8|6064|6066.5|6063.7|13
1613079730000|2021-02-11 21:42:10|6066|6063.2|6065.8|6063|6066.3|6063.5|6065.8|6063|16
1613079750000|2021-02-11 21:42:30|6065.5|6062.7|6065.5|6062.7|6065.8|6063|6065.3|6062.5|2
1613079760000|2021-02-11 21:42:40|6065.3|6062.5|6065.5|6062.7|6065.5|6062.7|6065.3|6062.5|5
1613079770000|2021-02-11 21:42:50|6066.5|6063.7|6066.5|6063.7|6066.5|6063.7|6066.5|6063.7|5
1613079790000|2021-02-11 21:43:10|6066.3|6063.5|6066|6063.2|6066.3|6063.5|6066|6063.2|3
1613079800000|2021-02-11 21:43:20|6066.5|6063.7|6065.5|6062.7|6066.5|6063.7|6065.5|6062.7|1
1613079810000|2021-02-11 21:43:30|6065.3|6062.5|6065.8|6063|6065.8|6063|6065.3|6062.5|2
1613079820000|2021-02-11 21:43:40|6065.5|6062.7|6064.5|6061.7|6065.5|6062.7|6064.5|6061.7|8
1613079830000|2021-02-11 21:43:50|6064.3|6061.5|6064.5|6061.7|6064.5|6061.7|6064.3|6061.5|1
1613079840000|2021-02-11 21:44:00|6064.3|6061.5|6064.3|6061.5|6065|6062.2|6064|6061.2|7
1613079850000|2021-02-11 21:44:10|6064.5|6061.7|6064.3|6061.5|6064.5|6061.7|6064.3|6061.5|8
1613079870000|2021-02-11 21:44:30|6064.5|6061.7|6064.5|6061.7|6064.5|6061.7|6064.3|6061.5|4
1613079880000|2021-02-11 21:44:40|6064.3|6061.5|6065|6062.2|6065|6062.2|6064.3|6061.5|0
1613079890000|2021-02-11 21:44:50|6064.5|6061.7|6064.5|6061.7|6064.5|6061.7|6064.5|6061.7|6
1613079900000|2021-02-11 21:45:00|6064.8|6062|6065.8|6063|6065.8|6063|6064.5|6061.7|3
1613079910000|2021-02-11 21:45:10|6065.5|6062.7|6065.3|6062.5|6065.5|6062.7|6064.8|6062|1
1613079920000|2021-02-11 21:45:20|6064.8|6062|6065.3|6062.5|6065.3|6062.5|6064.8|6062|1
1613079940000|2021-02-11 21:45:40|6065|6062.2|6065|6062.2|6065|6062.2|6065|6062.2|0
1613079960000|2021-02-11 21:46:00|6065.5|6062.7|6065.5|6062.7|6065.5|6062.7|6065.5|6062.7|0
1613080010000|2021-02-11 21:46:50|||||||||1
1613080050000|2021-02-11 21:47:30|6065.8|6063|6065.8|6063|6065.8|6063|6065.8|6063|0
1613080060000|2021-02-11 21:47:40|6065.5|6062.7|6065.5|6062.7|6065.5|6062.7|6065.5|6062.7|0
1613080070000|2021-02-11 21:47:50|6064.8|6062|6065|6062.2|6065|6062.2|6064.8|6062|3
1613080090000|2021-02-11 21:48:10|6065.5|6062.7|6065.5|6062.7|6065.5|6062.7|6065.5|6062.7|0
1613080110000|2021-02-11 21:48:30|6064.8|6062|6065|6062.2|6065|6062.2|6064.8|6062|2
1613080120000|2021-02-11 21:48:40|6064.8|6062|6064.5|6061.7|6064.8|6062|6064.5|6061.7|0
1613080130000|2021-02-11 21:48:50|6064.1|6061.3|6063.8|6061|6064.1|6061.3|6063.8|6061|0
1613080140000|2021-02-11 21:49:00|6063|6060.2|6060.8|6058|6063|6060.2|6060.8|6058|21
1613080150000|2021-02-11 21:49:10|6060.5|6057.7|6057.8|6055|6062|6059.2|6057.8|6055|53
1613080160000|2021-02-11 21:49:20|6057.3|6054.5|6055.3|6052.5|6057.3|6054.5|6055.1|6052.3|39
1613080170000|2021-02-11 21:49:30|6055.5|6052.7|6054.5|6051.7|6055.5|6052.7|6054.5|6051.7|80
1613080180000|2021-02-11 21:49:40|||||||||33
1613080190000|2021-02-11 21:49:50|6054.3|6051.5|6053.5|6050.7|6054.5|6051.7|6053.5|6050.7|23
1613080200000|2021-02-11 21:50:00|6054.5|6051.7|6053.3|6050.5|6054.5|6051.7|6053.3|6050.5|13
1613080210000|2021-02-11 21:50:10|6053|6050.2|6054.3|6051.5|6054.3|6051.5|6053|6050.2|68
1613080220000|2021-02-11 21:50:20|6054|6051.2|6053|6050.2|6054|6051.2|6052.8|6050|9
1613080230000|2021-02-11 21:50:30|6053.6|6050.8|6053.6|6050.8|6053.6|6050.8|6053.6|6050.8|0
1613080250000|2021-02-11 21:50:50|6053.1|6050.3|6053.3|6050.5|6053.3|6050.5|6053.1|6050.3|1
1613080270000|2021-02-11 21:51:10|6053.1|6050.3|6053.3|6050.5|6053.3|6050.5|6053.1|6050.3|1
1613080280000|2021-02-11 21:51:20|6054.6|6051.8|6054.6|6051.8|6054.6|6051.8|6054.6|6051.8|8
1613080290000|2021-02-11 21:51:30|6054.3|6051.5|6053.8|6051|6054.3|6051.5|6053.8|6051|0
1613080310000|2021-02-11 21:51:50|6054.6|6051.8|6054.8|6052|6054.8|6052|6054.6|6051.8|9
1613080320000|2021-02-11 21:52:00|6055.8|6053|6055.8|6053|6055.8|6053|6055.8|6053|5
1613080330000|2021-02-11 21:52:10|||||||||2
1613080340000|2021-02-11 21:52:20|6056|6053.2|6055.8|6053|6056|6053.2|6055.8|6053|3
1613080350000|2021-02-11 21:52:30|6056.3|6053.5|6058|6055.2|6058|6055.2|6056.3|6053.5|10
1613080360000|2021-02-11 21:52:40|6058.6|6055.8|6058.5|6055.7|6058.8|6056|6057.8|6055|6
1613080370000|2021-02-11 21:52:50|6057.8|6055|6058.5|6055.7|6058.5|6055.7|6057.8|6055|3
1613080380000|2021-02-11 21:53:00|6058.8|6056|6058.8|6056|6058.8|6056|6058.8|6056|5
1613080390000|2021-02-11 21:53:10|6059|6056.2|6059|6056.2|6059|6056.2|6058.8|6056|4
1613080410000|2021-02-11 21:53:30|6057.8|6055|6058|6055.2|6058|6055.2|6057.8|6055|5
1613080440000|2021-02-11 21:54:00|6058.3|6055.5|6058.8|6056|6058.8|6056|6058.3|6055.5|2
1613080450000|2021-02-11 21:54:10|6059.8|6057|6060|6057.2|6060|6057.2|6059.8|6057|47
1613080460000|2021-02-11 21:54:20|6061.5|6058.7|6060|6057.2|6061.5|6058.7|6059.8|6057|5
1613080470000|2021-02-11 21:54:30|6059.8|6057|6060|6057.2|6060|6057.2|6059.8|6057|0
1613080500000|2021-02-11 21:55:00|6060.3|6057.5|6059.8|6057|6061|6058.2|6059.8|6057|4
1613080510000|2021-02-11 21:55:10|6060|6057.2|6059.8|6057|6060|6057.2|6058.3|6055.5|5
1613080520000|2021-02-11 21:55:20|6060.3|6057.5|6059.8|6057|6060.6|6057.8|6059.8|6057|6
1613080540000|2021-02-11 21:55:40|6060|6057.2|6060.8|6058|6060.8|6058|6060|6057.2|3
1613080550000|2021-02-11 21:55:50|6061.8|6059|6060.8|6058|6062.8|6060|6060.8|6058|58
1613080560000|2021-02-11 21:56:00|6060.5|6057.7|6059.8|6057|6060.5|6057.7|6059.8|6057|0
1613080570000|2021-02-11 21:56:10|6060.3|6057.5|6060.3|6057.5|6060.3|6057.5|6060.3|6057.5|2
1613080580000|2021-02-11 21:56:20|6060.5|6057.7|6060.5|6057.7|6060.5|6057.7|6060.5|6057.7|0
1613080590000|2021-02-11 21:56:30|6061.6|6058.8|6061.6|6058.8|6061.6|6058.8|6061.6|6058.8|2
1613080600000|2021-02-11 21:56:40|6065.9|6055.9|6061.3|6058.5|6065.9|6058.7|6061.3|6055.9|1
1613080620000|2021-02-11 21:57:00|6062.1|6058.1|6061.8|6059|6062.7|6059|6061.3|6058.1|0
1613080630000|2021-02-11 21:57:10|6062.7|6058.7|6061.3|6058.5|6062.7|6058.7|6061.3|6058.5|0
1613080640000|2021-02-11 21:57:20|6061.1|6058.3|6061.3|6058.5|6061.3|6058.5|6060.8|6058|0
1613080650000|2021-02-11 21:57:30|6061.6|6058.8|6061.6|6058.8|6061.6|6058.8|6061.6|6058.8|0
1613080670000|2021-02-11 21:57:50|6061.3|6058.5|6060.6|6057.8|6061.3|6058.5|6060.6|6057.8|1
1613080680000|2021-02-11 21:58:00|6061.3|6058.5|6061.7|6057.7|6061.7|6058.5|6061.3|6057.7|1
1613080690000|2021-02-11 21:58:10|6061.4|6057.4|6060.4|6056.4|6063.9|6057.4|6060.4|6053.4|10
1613080700000|2021-02-11 21:58:20|6059.3|6056.5|6060.6|6057.8|6061.7|6057.8|6059.3|6056.1|0
1613080710000|2021-02-11 21:58:30|6061.7|6057.7|6060.4|6056.4|6061.7|6058.3|6059.5|6056.4|1
1613080720000|2021-02-11 21:58:40|6060|6057.2|6061|6058.2|6062.1|6058.5|6059.8|6057|0
1613080730000|2021-02-11 21:58:50|6062.4|6058.4|6061|6058.2|6062.4|6059|6061|6057.9|2
1613080740000|2021-02-11 21:59:00|6062.1|6058.1|6061.3|6058.5|6062.1|6058.5|6061.3|6058.1|0
1613080750000|2021-02-11 21:59:10|6062.1|6058.1|6061.3|6058.5|6062.4|6058.8|6061.3|6058.1|0
1613080760000|2021-02-11 21:59:20|6061.6|6058.8|6062|6059.2|6062.4|6059.2|6061.3|6058.4|5
1613080770000|2021-02-11 21:59:30|6062.8|6060|6063.8|6061|6063.8|6061|6062.8|6060|27
1613080780000|2021-02-11 21:59:40|6064.8|6062|6064.8|6062|6064.8|6062|6064.8|6062|13
1613080790000|2021-02-11 21:59:50|||||||||34
1613080800000|2021-02-11 22:00:00|6065.3|6062.5|6069.8|6067|6069.8|6067|6065.3|6062.5|4
1613080810000|2021-02-11 22:00:10|6068.8|6066|6068.8|6066|6068.8|6066|6068.8|6066|6
1613080830000|2021-02-11 22:00:30|6068.5|6065.7|6068.5|6065.7|6068.5|6065.7|6068.5|6065.7|0
1613080840000|2021-02-11 22:00:40|6068.8|6066|6068.8|6066|6068.8|6066|6068.8|6066|0
1613080870000|2021-02-11 22:01:10|6070.4|6066.4|6068.8|6066|6070.4|6067.5|6068.8|6066|4
1613080880000|2021-02-11 22:01:20|6073.9|6063.9|6072.4|6068.4|6074.9|6068.4|6068.8|6063.3|4
1613080890000|2021-02-11 22:01:30|6070.6|6067.8|6070.6|6067.8|6070.6|6067.8|6070.6|6067.8|4
1613080900000|2021-02-11 22:01:40|6074.4|6064.4|6074.9|6064.9|6075.2|6066|6068.8|6063.3|4
1613080910000|2021-02-11 22:01:50|6068.8|6066|6074.2|6064.2|6074.4|6067.4|6068.8|6063.9|12
1613080930000|2021-02-11 22:02:10|6069.9|6067.1|6069.9|6065.9|6069.9|6067.1|6069.1|6065.9|0
1613080940000|2021-02-11 22:02:20|6070.4|6066.4|6069.3|6066.5|6070.4|6066.5|6069.3|6066.4|0
1613080950000|2021-02-11 22:02:30|6069.1|6066.3|6068.8|6066|6069.1|6066.3|6068.8|6066|0
1613080980000|2021-02-11 22:03:00|||||||||1
1613080990000|2021-02-11 22:03:10|6068.3|6065.5|6068.1|6065.3|6068.3|6065.5|6068.1|6065.3|4
1613081000000|2021-02-11 22:03:20|6067.8|6065|6067.8|6065|6067.8|6065|6067.8|6065|0
1613081110000|2021-02-11 22:05:10|6067.5|6064.7|6066.1|6063.3|6067.5|6064.7|6066.1|6063.3|24
1613081120000|2021-02-11 22:05:20|6066|6063.2|6066.3|6063.5|6066.3|6063.5|6066|6063.2|0
1613081160000|2021-02-11 22:06:00|||||||||1
1613081170000|2021-02-11 22:06:10|||||||||5
1613081400000|2021-02-11 22:10:00|6067.1|6064.3|6067.8|6065|6067.8|6065|6067.1|6064.3|2
1613081710000|2021-02-11 22:15:10|||||||||5
1613081740000|2021-02-11 22:15:40|||||||||5
1613081980000|2021-02-11 22:19:40|||||||||25
1613082440000|2021-02-11 22:27:20|||||||||17
1613082600000|2021-02-11 22:30:00|||||||||1
1613083390000|2021-02-11 22:43:10|||||||||10
1613083400000|2021-02-11 22:43:20|||||||||5
1613083510000|2021-02-11 22:45:10|6067.7|6064.9|6067.7|6064.9|6067.7|6064.9|6067.7|6064.9|0
1613083520000|2021-02-11 22:45:20|||||||||1
1613083600000|2021-02-11 22:46:40|6067.3|6064.5|6066.5|6063.7|6067.3|6064.5|6066.5|6063.7|21
1613083690000|2021-02-11 22:48:10|||||||||5
1613083700000|2021-02-11 22:48:20|||||||||10
1613083880000|2021-02-11 22:51:20|||||||||5
1613084210000|2021-02-11 22:56:50|||||||||1
1613084390000|2021-02-11 22:59:50|6069.2|6059.2|6068.8|6058.8|6069.2|6059.2|6067.8|6057.8|5
1613091600000|2021-02-12 01:00:00|6055.1|6052.3|6056.9|6054.1|6056.9|6054.1|6055.1|6052.3|12
1613091610000|2021-02-12 01:00:10|6056.6|6053.8|6057.3|6054.5|6057.3|6054.5|6056.6|6053.8|19
1613091620000|2021-02-12 01:00:20|6057.6|6054.8|6056.9|6054.1|6057.6|6054.8|6056.9|6054.1|5
1613091630000|2021-02-12 01:00:30|6056.6|6053.8|6057.6|6054.8|6057.8|6055|6056.6|6053.8|23
1613091640000|2021-02-12 01:00:40|6058.3|6055.5|6058.3|6055.5|6058.3|6055.5|6058.1|6055.3|57
1613091650000|2021-02-12 01:00:50|6058.6|6055.8|6058.6|6055.8|6059.6|6056.8|6058.6|6055.8|30
1613091660000|2021-02-12 01:01:00|6059.1|6056.3|6060.1|6057.3|6060.6|6057.8|6059.1|6056.3|27
1613091670000|2021-02-12 01:01:10|6060.6|6057.8|6059.3|6056.5|6060.6|6057.8|6059.3|6056.5|8
1613091680000|2021-02-12 01:01:20|||||||||23
1613091690000|2021-02-12 01:01:30|6059.6|6056.8|6059.8|6057|6060.3|6057.5|6059.6|6056.8|3
1613091710000|2021-02-12 01:01:50|6058.6|6055.8|6058.6|6055.8|6058.6|6055.8|6058.6|6055.8|28
1613091720000|2021-02-12 01:02:00|||||||||2
1613091730000|2021-02-12 01:02:10|6058.3|6055.5|6058.3|6055.5|6058.3|6055.5|6058.3|6055.5|0
1613091740000|2021-02-12 01:02:20|6058.6|6055.8|6059.3|6056.5|6059.3|6056.5|6058.6|6055.8|7
1613091750000|2021-02-12 01:02:30|6059.6|6056.8|6061.3|6058.5|6061.3|6058.5|6059.6|6056.8|7
1613091760000|2021-02-12 01:02:40|6060.8|6058|6061.3|6058.5|6061.3|6058.5|6060.8|6058|4
1613091770000|2021-02-12 01:02:50|6060.6|6057.8|6060.8|6058|6060.8|6058|6060.6|6057.8|3
1613091780000|2021-02-12 01:03:00|||||||||1
1613091790000|2021-02-12 01:03:10|6061.1|6058.3|6060.8|6058|6061.3|6058.5|6060.6|6057.8|6
1613091810000|2021-02-12 01:03:30|6060.6|6057.8|6060.6|6057.8|6060.6|6057.8|6060.6|6057.8|0
1613091820000|2021-02-12 01:03:40|6060.3|6057.5|6060.3|6057.5|6060.3|6057.5|6060.3|6057.5|2
1613091830000|2021-02-12 01:03:50|6059.3|6056.5|6059.3|6056.5|6059.6|6056.8|6059.3|6056.5|4
1613091840000|2021-02-12 01:04:00|6060.1|6057.3|6060.1|6057.3|6060.1|6057.3|6060.1|6057.3|4
1613091870000|2021-02-12 01:04:30|||||||||2
1613091890000|2021-02-12 01:04:50|6059.6|6056.8|6059.3|6056.5|6059.6|6056.8|6059.3|6056.5|2
1613091900000|2021-02-12 01:05:00|||||||||5
1613091910000|2021-02-12 01:05:10|6059.1|6056.3|6059.1|6056.3|6059.1|6056.3|6059.1|6056.3|1
1613091940000|2021-02-12 01:05:40|6058.6|6055.8|6058.6|6055.8|6058.6|6055.8|6058.6|6055.8|4
1613091960000|2021-02-12 01:06:00|6058.1|6055.3|6057.1|6054.3|6058.1|6055.3|6056.6|6053.8|19
1613091970000|2021-02-12 01:06:10|||||||||1
1613091980000|2021-02-12 01:06:20|6056.8|6054|6056.8|6054|6056.8|6054|6056.3|6053.5|4
1613091990000|2021-02-12 01:06:30|6057.1|6054.3|6056.6|6053.8|6057.1|6054.3|6056.6|6053.8|2
1613092000000|2021-02-12 01:06:40|6056.3|6053.5|6056.6|6053.8|6056.6|6053.8|6056.3|6053.5|1
1613092020000|2021-02-12 01:07:00|6056.3|6053.5|6056.6|6053.8|6056.8|6054|6056.3|6053.5|20
1613092040000|2021-02-12 01:07:20|6056.3|6053.5|6056.3|6053.5|6056.6|6053.8|6056.3|6053.5|14
1613092050000|2021-02-12 01:07:30|6055.8|6053|6055.8|6053|6055.8|6053|6055.8|6053|1
1613092060000|2021-02-12 01:07:40|6055.6|6052.8|6055.6|6052.8|6055.6|6052.8|6055.6|6052.8|0
1613092090000|2021-02-12 01:08:10|6056.1|6053.3|6056.3|6053.5|6056.3|6053.5|6056.1|6053.3|12
1613092110000|2021-02-12 01:08:30|6057.3|6054.5|6057.8|6055|6057.8|6055|6057.3|6054.5|5
1613092120000|2021-02-12 01:08:40|6058.1|6055.3|6058.1|6055.3|6058.1|6055.3|6058.1|6055.3|1
1613092130000|2021-02-12 01:08:50|||||||||1
1613092150000|2021-02-12 01:09:10|6059.1|6056.3|6059.1|6056.3|6059.1|6056.3|6059.1|6056.3|9
1613092170000|2021-02-12 01:09:30|||||||||1
1613092180000|2021-02-12 01:09:40|6058.1|6055.3|6058.1|6055.3|6058.1|6055.3|6058.1|6055.3|8
1613092190000|2021-02-12 01:09:50|6055.8|6053|6056.1|6053.3|6056.1|6053.3|6055.8|6053|4
1613092200000|2021-02-12 01:10:00|6056.6|6053.8|6054.1|6051.3|6057.1|6054.3|6054.1|6051.3|41
1613092210000|2021-02-12 01:10:10|6055.1|6052.3|6055.1|6052.3|6055.1|6052.3|6055.1|6052.3|23
1613092220000|2021-02-12 01:10:20|6054.6|6051.8|6053.1|6050.3|6054.6|6051.8|6053.1|6050.3|12
1613092230000|2021-02-12 01:10:30|6052.8|6050|6052.1|6049.3|6052.8|6050|6052.1|6049.3|3
1613092240000|2021-02-12 01:10:40|6051.8|6049|6052.3|6049.5|6052.6|6049.8|6051.8|6049|3
1613092250000|2021-02-12 01:10:50|6052.1|6049.3|6052.1|6049.3|6052.1|6049.3|6051.6|6048.8|15
1613092260000|2021-02-12 01:11:00|6051.8|6049|6051.8|6049|6051.8|6049|6051.8|6049|8
1613092270000|2021-02-12 01:11:10|6052.1|6049.3|6051.3|6048.5|6052.1|6049.3|6051.1|6048.3|27
1613092280000|2021-02-12 01:11:20|6052.1|6049.3|6052.1|6049.3|6052.1|6049.3|6052.1|6049.3|2
1613092300000|2021-02-12 01:11:40|||||||||1
1613092320000|2021-02-12 01:12:00|6051.3|6048.5|6052.1|6049.3|6052.1|6049.3|6051.1|6048.3|9
1613092340000|2021-02-12 01:12:20|||||||||3
1613092350000|2021-02-12 01:12:30|||||||||1
1613092360000|2021-02-12 01:12:40|||||||||1
1613092390000|2021-02-12 01:13:10|||||||||1
1613092400000|2021-02-12 01:13:20|||||||||1
1613092410000|2021-02-12 01:13:30|||||||||1
1613092420000|2021-02-12 01:13:40|||||||||5
1613092430000|2021-02-12 01:13:50|6051.3|6048.5|6051.1|6048.3|6051.3|6048.5|6051.1|6048.3|5
1613092450000|2021-02-12 01:14:10|||||||||1
1613092460000|2021-02-12 01:14:20|6049.1|6046.3|6048.1|6045.3|6049.1|6046.3|6047.6|6044.8|171
1613092470000|2021-02-12 01:14:30|6047.8|6045|6050.1|6047.3|6050.1|6047.3|6047.8|6045|12
1613092480000|2021-02-12 01:14:40|6049.3|6046.5|6049.1|6046.3|6049.3|6046.5|6049.1|6046.3|4
1613092490000|2021-02-12 01:14:50|6049.6|6046.8|6047.3|6044.5|6049.6|6046.8|6047.1|6044.3|10
1613092500000|2021-02-12 01:15:00|6047.6|6044.8|6049.1|6046.3|6049.1|6046.3|6047.1|6044.3|9
1613092520000|2021-02-12 01:15:20|6050.7|6047.9|6051.8|6049|6052.3|6049.5|6050.7|6047.9|107
1613092530000|2021-02-12 01:15:30|6052.1|6049.3|6051.1|6048.3|6052.1|6049.3|6051.1|6048.3|4
1613092580000|2021-02-12 01:16:20|6050.8|6048|6049.6|6046.8|6050.8|6048|6049.3|6046.5|7
1613092590000|2021-02-12 01:16:30|6049.3|6046.5|6049.6|6046.8|6049.6|6046.8|6049.3|6046.5|1
1613092610000|2021-02-12 01:16:50|6049.1|6046.3|6049.1|6046.3|6049.1|6046.3|6049.1|6046.3|1
1613092620000|2021-02-12 01:17:00|6049.3|6046.5|6050.1|6047.3|6050.1|6047.3|6049.1|6046.3|5
1613092640000|2021-02-12 01:17:20|6049.8|6047|6049.8|6047|6049.8|6047|6049.8|6047|1
1613092650000|2021-02-12 01:17:30|6050.1|6047.3|6050.8|6048|6050.8|6048|6050.1|6047.3|2
1613092660000|2021-02-12 01:17:40|6049.3|6046.5|6049.1|6046.3|6049.3|6046.5|6049.1|6046.3|13
1613092670000|2021-02-12 01:17:50|6048.1|6045.3|6048.1|6045.3|6048.1|6045.3|6048.1|6045.3|1
1613092680000|2021-02-12 01:18:00|6049.1|6046.3|6048.8|6046|6049.1|6046.3|6048.8|6046|6
1613092690000|2021-02-12 01:18:10|6049.1|6046.3|6048.8|6046|6049.1|6046.3|6048.8|6046|0
1613092700000|2021-02-12 01:18:20|6048.3|6045.5|6048.3|6045.5|6048.3|6045.5|6048.1|6045.3|1
1613092710000|2021-02-12 01:18:30|6048.1|6045.3|6048.3|6045.5|6048.3|6045.5|6048.1|6045.3|1
1613092720000|2021-02-12 01:18:40|6048.8|6046|6049.1|6046.3|6049.1|6046.3|6048.8|6046|0
1613092730000|2021-02-12 01:18:50|||||||||1
1613092740000|2021-02-12 01:19:00|6049.3|6046.5|6050.1|6047.3|6050.1|6047.3|6049.3|6046.5|2
1613092750000|2021-02-12 01:19:10|6049.8|6047|6049.6|6046.8|6049.8|6047|6049.6|6046.8|3
1613092760000|2021-02-12 01:19:20|6049.1|6046.3|6049.1|6046.3|6049.1|6046.3|6049.1|6046.3|0
1613092770000|2021-02-12 01:19:30|6049.6|6046.8|6049.6|6046.8|6049.6|6046.8|6049.6|6046.8|1
1613092790000|2021-02-12 01:19:50|6049.1|6046.3|6049.1|6046.3|6049.1|6046.3|6049.1|6046.3|1
1613092800000|2021-02-12 01:20:00|6049.3|6046.5|6049.3|6046.5|6049.3|6046.5|6049.3|6046.5|1
1613092810000|2021-02-12 01:20:10|6049.6|6046.8|6049.3|6046.5|6050.1|6047.3|6049.3|6046.5|3
1613092820000|2021-02-12 01:20:20|6049.6|6046.8|6049.3|6046.5|6049.6|6046.8|6049.1|6046.3|2
1613092830000|2021-02-12 01:20:30|6049.6|6046.8|6050.1|6047.3|6050.1|6047.3|6049.6|6046.8|0
1613092860000|2021-02-12 01:21:00|||||||||1
1613092900000|2021-02-12 01:21:40|||||||||1
1613092920000|2021-02-12 01:22:00|||||||||3
1613092950000|2021-02-12 01:22:30|6051.1|6048.3|6051.1|6048.3|6051.1|6048.3|6051.1|6048.3|6
1613092960000|2021-02-12 01:22:40|6051|6048.2|6051|6048.2|6051|6048.2|6051|6048.2|1
1613092970000|2021-02-12 01:22:50|||||||||2
1613092990000|2021-02-12 01:23:10|6052|6049.2|6052|6049.2|6052|6049.2|6052|6049.2|6
1613093020000|2021-02-12 01:23:40|6052.8|6050|6053.3|6050.5|6053.3|6050.5|6052.8|6050|10
1613093030000|2021-02-12 01:23:50|6053|6050.2|6052.8|6050|6053|6050.2|6052.8|6050|3
1613093040000|2021-02-12 01:24:00|6052.5|6049.7|6052.5|6049.7|6052.5|6049.7|6052.5|6049.7|0
1613093050000|2021-02-12 01:24:10|6052|6049.2|6052|6049.2|6052|6049.2|6052|6049.2|0
1613093060000|2021-02-12 01:24:20|6052.3|6049.5|6052.3|6049.5|6052.3|6049.5|6052.3|6049.5|0
1613093070000|2021-02-12 01:24:30|6051.3|6048.5|6051.5|6048.7|6051.5|6048.7|6051.3|6048.5|4
1613093110000|2021-02-12 01:25:10|6051.3|6048.5|6051.5|6048.7|6051.5|6048.7|6051.3|6048.5|1
1613093120000|2021-02-12 01:25:20|6052|6049.2|6051.5|6048.7|6052|6049.2|6051.3|6048.5|4
1613093130000|2021-02-12 01:25:30|6051.3|6048.5|6051.3|6048.5|6051.3|6048.5|6051|6048.2|1
1613093140000|2021-02-12 01:25:40|6051|6048.2|6051|6048.2|6051|6048.2|6051|6048.2|0
1613093160000|2021-02-12 01:26:00|6051.5|6048.7|6051.5|6048.7|6051.5|6048.7|6051.5|6048.7|3
1613093170000|2021-02-12 01:26:10|6051.3|6048.5|6051|6048.2|6051.3|6048.5|6051|6048.2|0
1613093200000|2021-02-12 01:26:40|||||||||3
1613093220000|2021-02-12 01:27:00|6051.3|6048.5|6051.3|6048.5|6051.3|6048.5|6051.3|6048.5|1
1613093230000|2021-02-12 01:27:10|6051|6048.2|6051.3|6048.5|6051.3|6048.5|6051|6048.2|1
1613093240000|2021-02-12 01:27:20|6052|6049.2|6051.3|6048.5|6052|6049.2|6051.3|6048.5|6
1613093250000|2021-02-12 01:27:30|6051|6048.2|6051|6048.2|6051|6048.2|6051|6048.2|0
1613093260000|2021-02-12 01:27:40|6050.8|6048|6051.8|6049|6051.8|6049|6050.8|6048|2
1613093270000|2021-02-12 01:27:50|6051|6048.2|6051.5|6048.7|6051.5|6048.7|6051|6048.2|1
1613093280000|2021-02-12 01:28:00|6051.3|6048.5|6051.5|6048.7|6051.5|6048.7|6051.3|6048.5|11
1613093290000|2021-02-12 01:28:10|||||||||11
1613093300000|2021-02-12 01:28:20|6050.8|6048|6050.8|6048|6050.8|6048|6050.8|6048|38
1613093330000|2021-02-12 01:28:50|6051|6048.2|6051.3|6048.5|6051.3|6048.5|6051|6048.2|1
1613093340000|2021-02-12 01:29:00|6051.5|6048.7|6051.5|6048.7|6051.5|6048.7|6051.5|6048.7|0
1613093350000|2021-02-12 01:29:10|6052|6049.2|6052.5|6049.7|6052.8|6050|6052|6049.2|1
1613093370000|2021-02-12 01:29:30|6053.8|6051|6053.5|6050.7|6053.8|6051|6053.5|6050.7|2
1613093390000|2021-02-12 01:29:50|6053.8|6051|6054|6051.2|6054|6051.2|6053.8|6051|1
1613093400000|2021-02-12 01:30:00|6054.3|6051.5|6054.3|6051.5|6055|6052.2|6054|6051.2|5
1613093410000|2021-02-12 01:30:10|6054|6051.2|6054|6051.2|6054|6051.2|6054|6051.2|0
1613093420000|2021-02-12 01:30:20|6054.3|6051.5|6054.3|6051.5|6054.3|6051.5|6054.3|6051.5|0
1613093430000|2021-02-12 01:30:30|6054|6051.2|6054|6051.2|6054|6051.2|6054|6051.2|4
1613093440000|2021-02-12 01:30:40|||||||||2
1613093450000|2021-02-12 01:30:50|||||||||2
1613093460000|2021-02-12 01:31:00|6053.8|6051|6054|6051.2|6054|6051.2|6053.8|6051|1
1613093470000|2021-02-12 01:31:10|6053.5|6050.7|6053.5|6050.7|6053.5|6050.7|6053.5|6050.7|2
1613093480000|2021-02-12 01:31:20|||||||||30
1613093490000|2021-02-12 01:31:30|6053.3|6050.5|6053.3|6050.5|6053.3|6050.5|6053.3|6050.5|0
1613093510000|2021-02-12 01:31:50|6053.5|6050.7|6053.5|6050.7|6053.5|6050.7|6053.5|6050.7|1
1613093520000|2021-02-12 01:32:00|6053.3|6050.5|6053.3|6050.5|6053.3|6050.5|6053.3|6050.5|0
1613093530000|2021-02-12 01:32:10|6053.5|6050.7|6053.5|6050.7|6053.5|6050.7|6053.5|6050.7|0
1613093540000|2021-02-12 01:32:20|6053.3|6050.5|6053.3|6050.5|6053.3|6050.5|6053.3|6050.5|1
1613093550000|2021-02-12 01:32:30|6053.5|6050.7|6053.5|6050.7|6053.5|6050.7|6053.5|6050.7|2
1613093570000|2021-02-12 01:32:50|6054|6051.2|6054|6051.2|6054|6051.2|6054|6051.2|2
1613093580000|2021-02-12 01:33:00|6054.3|6051.5|6054.3|6051.5|6054.3|6051.5|6054.3|6051.5|3
1613093600000|2021-02-12 01:33:20|||||||||1
1613093610000|2021-02-12 01:33:30|6054|6051.2|6054.3|6051.5|6054.3|6051.5|6054|6051.2|2
1613093630000|2021-02-12 01:33:50|6054|6051.2|6053.8|6051|6054|6051.2|6053.8|6051|0
1613093640000|2021-02-12 01:34:00|6054|6051.2|6053.3|6050.5|6054|6051.2|6053.3|6050.5|9
1613093650000|2021-02-12 01:34:10|6053.5|6050.7|6053.5|6050.7|6053.5|6050.7|6053.5|6050.7|0
1613093660000|2021-02-12 01:34:20|6054|6051.2|6054|6051.2|6054|6051.2|6054|6051.2|3
1613093670000|2021-02-12 01:34:30|6053.8|6051|6053.5|6050.7|6053.8|6051|6053.5|6050.7|1
1613093740000|2021-02-12 01:35:40|6053.8|6051|6054|6051.2|6054|6051.2|6053.8|6051|1
1613093750000|2021-02-12 01:35:50|||||||||8
1613093770000|2021-02-12 01:36:10|||||||||1
1613093800000|2021-02-12 01:36:40|6053.8|6051|6053.5|6050.7|6053.8|6051|6053.5|6050.7|4
1613093810000|2021-02-12 01:36:50|||||||||1
1613093820000|2021-02-12 01:37:00|6053.3|6050.5|6053.3|6050.5|6053.3|6050.5|6053.3|6050.5|0
1613093840000|2021-02-12 01:37:20|||||||||1
1613093860000|2021-02-12 01:37:40|||||||||1
1613093880000|2021-02-12 01:38:00|6053.5|6050.7|6053.5|6050.7|6053.5|6050.7|6053.5|6050.7|2
1613093900000|2021-02-12 01:38:20|6053.3|6050.5|6053.3|6050.5|6053.3|6050.5|6053.3|6050.5|1
1613093910000|2021-02-12 01:38:30|||||||||1
1613093920000|2021-02-12 01:38:40|6052.8|6050|6050.5|6047.7|6052.8|6050|6050|6047.2|8
1613093930000|2021-02-12 01:38:50|6051|6048.2|6051|6048.2|6051|6048.2|6050.5|6047.7|0
1613093940000|2021-02-12 01:39:00|6051.3|6048.5|6051.3|6048.5|6051.3|6048.5|6051.3|6048.5|2
1613093960000|2021-02-12 01:39:20|6050.5|6047.7|6050|6047.2|6050.5|6047.7|6049.8|6047|10
1613093970000|2021-02-12 01:39:30|6049.8|6047|6051|6048.2|6051|6048.2|6049.5|6046.7|4
1613093990000|2021-02-12 01:39:50|6051.5|6048.7|6051.5|6048.7|6051.5|6048.7|6051.5|6048.7|1
1613094000000|2021-02-12 01:40:00|6051.3|6048.5|6051.3|6048.5|6051.3|6048.5|6051.3|6048.5|0
1613094040000|2021-02-12 01:40:40|6051.5|6048.7|6051.3|6048.5|6051.5|6048.7|6051.3|6048.5|1
1613094060000|2021-02-12 01:41:00|||||||||4
1613094070000|2021-02-12 01:41:10|6051.5|6048.7|6051.3|6048.5|6052|6049.2|6051.3|6048.5|1
1613094100000|2021-02-12 01:41:40|6051.5|6048.7|6051.5|6048.7|6051.5|6048.7|6051.5|6048.7|0
1613094130000|2021-02-12 01:42:10|6052|6049.2|6049.8|6047|6052|6049.2|6049.3|6046.5|56
1613094150000|2021-02-12 01:42:30|6050|6047.2|6048|6045.2|6050|6047.2|6047.8|6045|8
1613094160000|2021-02-12 01:42:40|6048.3|6045.5|6048.5|6045.7|6048.5|6045.7|6048.3|6045.5|1
1613094170000|2021-02-12 01:42:50|6048|6045.2|6048|6045.2|6048.5|6045.7|6048|6045.2|0
1613094180000|2021-02-12 01:43:00|6048.8|6046|6048.5|6045.7|6048.8|6046|6048.5|6045.7|2
1613094190000|2021-02-12 01:43:10|6048.8|6046|6049.5|6046.7|6049.5|6046.7|6048.8|6046|2
1613094210000|2021-02-12 01:43:30|6049.3|6046.5|6049.3|6046.5|6049.3|6046.5|6049|6046.2|0
1613094220000|2021-02-12 01:43:40|6049.8|6047|6049.3|6046.5|6049.8|6047|6049.3|6046.5|2
1613094240000|2021-02-12 01:44:00|6049.5|6046.7|6049.5|6046.7|6049.5|6046.7|6049.5|6046.7|0
1613094250000|2021-02-12 01:44:10|||||||||1
1613094280000|2021-02-12 01:44:40|6050|6047.2|6050|6047.2|6050|6047.2|6050|6047.2|0
1613094290000|2021-02-12 01:44:50|6050.3|6047.5|6050.3|6047.5|6050.3|6047.5|6050.3|6047.5|1
1613094300000|2021-02-12 01:45:00|6050|6047.2|6049|6046.2|6050|6047.2|6049|6046.2|2
1613094310000|2021-02-12 01:45:10|6048.5|6045.7|6048.5|6045.7|6048.5|6045.7|6048.5|6045.7|0
1613094320000|2021-02-12 01:45:20|6047.8|6045|6047.3|6044.5|6047.8|6045|6047|6044.2|2
1613094330000|2021-02-12 01:45:30|6047|6044.2|6047.5|6044.7|6047.5|6044.7|6047|6044.2|0
1613094340000|2021-02-12 01:45:40|6047.3|6044.5|6047.3|6044.5|6047.3|6044.5|6047.3|6044.5|0
1613094360000|2021-02-12 01:46:00|6047.5|6044.7|6047.5|6044.7|6047.5|6044.7|6047.5|6044.7|0
1613094370000|2021-02-12 01:46:10|6047.8|6045|6047.8|6045|6047.8|6045|6047.8|6045|1
1613094380000|2021-02-12 01:46:20|6048|6045.2|6048|6045.2|6048|6045.2|6048|6045.2|0
1613094400000|2021-02-12 01:46:40|6047.8|6045|6047.8|6045|6048|6045.2|6047.8|6045|1
1613094420000|2021-02-12 01:47:00|6048|6045.2|6048|6045.2|6048|6045.2|6048|6045.2|0
1613094430000|2021-02-12 01:47:10|6047.8|6045|6047.8|6045|6047.8|6045|6047.8|6045|0
1613094450000|2021-02-12 01:47:30|6048|6045.2|6048|6045.2|6048|6045.2|6048|6045.2|1
1613094460000|2021-02-12 01:47:40|6047.8|6045|6047|6044.2|6047.8|6045|6047|6044.2|1
1613094480000|2021-02-12 01:48:00|6046.8|6044|6047.3|6044.5|6047.3|6044.5|6046.8|6044|1
1613094490000|2021-02-12 01:48:10|6047.5|6044.7|6048|6045.2|6048|6045.2|6047.5|6044.7|1
1613094510000|2021-02-12 01:48:30|6047.8|6045|6047.8|6045|6047.8|6045|6047.8|6045|0
1613094520000|2021-02-12 01:48:40|6048|6045.2|6047.3|6044.5|6048|6045.2|6047.3|6044.5|1
1613094560000|2021-02-12 01:49:20|6047.8|6045|6048.3|6045.5|6048.3|6045.5|6047.8|6045|0
1613094570000|2021-02-12 01:49:30|6048|6045.2|6048.3|6045.5|6048.3|6045.5|6048|6045.2|1
1613094600000|2021-02-12 01:50:00|6047.8|6045|6047.8|6045|6047.8|6045|6047.8|6045|4
1613094610000|2021-02-12 01:50:10|6047.3|6044.5|6047.3|6044.5|6047.3|6044.5|6047.3|6044.5|4
1613094640000|2021-02-12 01:50:40|6045.3|6042.5|6045.5|6042.7|6045.5|6042.7|6045|6042.2|8
1613094650000|2021-02-12 01:50:50|||||||||1
1613094660000|2021-02-12 01:51:00|6045.3|6042.5|6045.3|6042.5|6045.3|6042.5|6045.3|6042.5|2
1613094670000|2021-02-12 01:51:10|6045.5|6042.7|6045.5|6042.7|6045.5|6042.7|6045.5|6042.7|0
1613094700000|2021-02-12 01:51:40|||||||||1
1613094710000|2021-02-12 01:51:50|6046|6043.2|6046|6043.2|6046.2|6043.4|6046|6043.2|2
1613094720000|2021-02-12 01:52:00|6046.2|6043.4|6046.2|6043.4|6046.2|6043.4|6046.2|6043.4|1
1613094740000|2021-02-12 01:52:20|6047.1|6044.3|6048.2|6045.4|6048.2|6045.4|6047.1|6044.3|1
1613094750000|2021-02-12 01:52:30|||||||||1
1613094760000|2021-02-12 01:52:40|6047.7|6044.9|6047.7|6044.9|6047.7|6044.9|6047.7|6044.9|0
1613094780000|2021-02-12 01:53:00|6048|6045.2|6048.2|6045.4|6048.2|6045.4|6047.5|6044.7|13
1613094790000|2021-02-12 01:53:10|6048|6045.2|6048|6045.2|6048|6045.2|6047.7|6044.9|1
1613094810000|2021-02-12 01:53:30|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|0
1613094870000|2021-02-12 01:54:30|6048.5|6045.7|6049|6046.2|6049|6046.2|6048.5|6045.7|0
1613094880000|2021-02-12 01:54:40|6048.7|6045.9|6049.2|6046.4|6049.2|6046.4|6048.7|6045.9|3
1613094900000|2021-02-12 01:55:00|||||||||1
1613094940000|2021-02-12 01:55:40|6049.5|6046.7|6050.2|6047.4|6050.2|6047.4|6049.5|6046.7|1
1613094950000|2021-02-12 01:55:50|6049.7|6046.9|6050|6047.2|6050.2|6047.4|6049.7|6046.9|2
1613094960000|2021-02-12 01:56:00|6049.7|6046.9|6050.2|6047.4|6050.2|6047.4|6049.7|6046.9|2
1613094980000|2021-02-12 01:56:20|6049.7|6046.9|6050.2|6047.4|6050.2|6047.4|6049.7|6046.9|0
1613094990000|2021-02-12 01:56:30|6049.7|6046.9|6050.2|6047.4|6050.2|6047.4|6049.7|6046.9|1
1613095010000|2021-02-12 01:56:50|6049.7|6046.9|6050.2|6047.4|6050.7|6047.9|6049.7|6046.9|1
1613095020000|2021-02-12 01:57:00|6050|6047.2|6050|6047.2|6050|6047.2|6050|6047.2|0
1613095060000|2021-02-12 01:57:40|6050.5|6047.7|6051|6048.2|6051.2|6048.4|6050.5|6047.7|3
1613095070000|2021-02-12 01:57:50|6051.2|6048.4|6051.2|6048.4|6051.2|6048.4|6051.2|6048.4|2
1613095090000|2021-02-12 01:58:10|6051|6048.2|6051.2|6048.4|6051.2|6048.4|6051|6048.2|1
1613095100000|2021-02-12 01:58:20|6051|6048.2|6051.2|6048.4|6051.2|6048.4|6051|6048.2|0
1613095130000|2021-02-12 01:58:50|||||||||1
1613095190000|2021-02-12 01:59:50|6052|6049.2|6052|6049.2|6052|6049.2|6052|6049.2|1
1613095200000|2021-02-12 02:00:00|6051.7|6048.9|6051.5|6048.7|6051.7|6048.9|6051.5|6048.7|1
1613095240000|2021-02-12 02:00:40|6052|6049.2|6053|6050.2|6053|6050.2|6052|6049.2|4
1613095250000|2021-02-12 02:00:50|6052.7|6049.9|6052.2|6049.4|6052.7|6049.9|6052|6049.2|1
1613095260000|2021-02-12 02:01:00|6052|6049.2|6051.8|6049|6052.2|6049.4|6051.8|6049|0
1613095270000|2021-02-12 02:01:10|6051.2|6048.4|6051.2|6048.4|6051.2|6048.4|6051|6048.2|0
1613095300000|2021-02-12 02:01:40|6051.5|6048.7|6051.8|6049|6052|6049.2|6051.5|6048.7|1
1613095310000|2021-02-12 02:01:50|6051.5|6048.7|6051.8|6049|6052|6049.2|6051.5|6048.7|0
1613095330000|2021-02-12 02:02:10|6052|6049.2|6051.8|6049|6052|6049.2|6051.8|6049|0
1613095340000|2021-02-12 02:02:20|6052|6049.2|6051|6048.2|6052|6049.2|6050.8|6048|18
1613095350000|2021-02-12 02:02:30|6050.8|6048|6051|6048.2|6051|6048.2|6050.8|6048|0
1613095380000|2021-02-12 02:03:00|6050.3|6047.5|6050.2|6047.4|6050.3|6047.5|6050.2|6047.4|1
1613095390000|2021-02-12 02:03:10|6050.8|6048|6050|6047.2|6050.8|6048|6049.8|6047|16
1613095400000|2021-02-12 02:03:20|6049.5|6046.7|6050|6047.2|6050|6047.2|6049.5|6046.7|3
1613095410000|2021-02-12 02:03:30|6050.5|6047.7|6050.5|6047.7|6050.5|6047.7|6050.5|6047.7|5
1613095420000|2021-02-12 02:03:40|6050.8|6048|6050.8|6048|6050.8|6048|6050.8|6048|0
1613095440000|2021-02-12 02:04:00|6051|6048.2|6050.8|6048|6051|6048.2|6050.8|6048|0
1613095490000|2021-02-12 02:04:50|6050.5|6047.7|6050.3|6047.5|6050.5|6047.7|6050.3|6047.5|0
1613095540000|2021-02-12 02:05:40|6050.5|6047.7|6050.5|6047.7|6050.8|6048|6050.3|6047.5|0
1613095550000|2021-02-12 02:05:50|6050.3|6047.5|6050.5|6047.7|6050.8|6048|6050.3|6047.5|0
1613095560000|2021-02-12 02:06:00|6050.3|6047.5|6050.3|6047.5|6050.5|6047.7|6050.3|6047.5|1
1613095570000|2021-02-12 02:06:10|6050.5|6047.7|6050.3|6047.5|6050.5|6047.7|6050.3|6047.5|0
1613095610000|2021-02-12 02:06:50|6050.5|6047.7|6050.5|6047.7|6050.8|6048|6050.3|6047.5|0
1613095620000|2021-02-12 02:07:00|6050.3|6047.5|6050.5|6047.7|6050.8|6048|6050.3|6047.5|0
1613095630000|2021-02-12 02:07:10|6050.3|6047.5|6050.5|6047.7|6050.8|6048|6050.3|6047.5|0
1613095640000|2021-02-12 02:07:20|6049.7|6046.9|6050|6047.2|6050|6047.2|6049.2|6046.4|4
1613095650000|2021-02-12 02:07:30|6049.8|6047|6050|6047.2|6050|6047.2|6049.8|6047|1
1613095670000|2021-02-12 02:07:50|6049.8|6047|6050|6047.2|6050|6047.2|6049.7|6046.9|1
1613095740000|2021-02-12 02:09:00|||||||||2
1613095810000|2021-02-12 02:10:10|6049.5|6046.7|6049.7|6046.9|6049.7|6046.9|6049.5|6046.7|1
1613095820000|2021-02-12 02:10:20|6050|6047.2|6050|6047.2|6050|6047.2|6050|6047.2|1
1613095850000|2021-02-12 02:10:50|6050.7|6047.9|6050.2|6047.4|6050.7|6047.9|6050.2|6047.4|5
1613095860000|2021-02-12 02:11:00|6050|6047.2|6050.2|6047.4|6050.2|6047.4|6050|6047.2|0
1613095920000|2021-02-12 02:12:00|6050|6047.2|6050|6047.2|6050|6047.2|6050|6047.2|0
1613095940000|2021-02-12 02:12:20|6049|6046.2|6048|6045.2|6049|6046.2|6047.7|6044.9|15
1613095950000|2021-02-12 02:12:30|6047.5|6044.7|6047.5|6044.7|6047.5|6044.7|6047.5|6044.7|0
1613095960000|2021-02-12 02:12:40|6048|6045.2|6047.8|6045|6048|6045.2|6047.8|6045|0
1613095970000|2021-02-12 02:12:50|6047.7|6044.9|6048|6045.2|6048|6045.2|6047.7|6044.9|0
1613095980000|2021-02-12 02:13:00|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|3
1613095990000|2021-02-12 02:13:10|6047.2|6044.4|6046.8|6044|6047.2|6044.4|6046.8|6044|14
1613096020000|2021-02-12 02:13:40|6046.5|6043.7|6046.8|6044|6046.8|6044|6046.3|6043.5|0
1613096040000|2021-02-12 02:14:00|||||||||1
1613096050000|2021-02-12 02:14:10|6048|6045.2|6048|6045.2|6048|6045.2|6048|6045.2|32
1613096070000|2021-02-12 02:14:30|6047.7|6044.9|6047.7|6044.9|6047.7|6044.9|6047.7|6044.9|0
1613096090000|2021-02-12 02:14:50|6047.2|6044.4|6047|6044.2|6047.2|6044.4|6047|6044.2|1
1613096120000|2021-02-12 02:15:20|6047.5|6044.7|6047.7|6044.9|6048|6045.2|6047.5|6044.7|23
1613096130000|2021-02-12 02:15:30|||||||||1
1613096140000|2021-02-12 02:15:40|6048|6045.2|6049.5|6046.7|6049.5|6046.7|6048|6045.2|13
1613096150000|2021-02-12 02:15:50|6049.2|6046.4|6050|6047.2|6050|6047.2|6049.2|6046.4|1
1613096170000|2021-02-12 02:16:10|6049.8|6047|6050|6047.2|6050|6047.2|6049.8|6047|1
1613096200000|2021-02-12 02:16:40|6050.2|6047.4|6050.2|6047.4|6050.5|6047.7|6050.2|6047.4|2
1613096230000|2021-02-12 02:17:10|6049.7|6046.9|6050.2|6047.4|6050.2|6047.4|6049.7|6046.9|0
1613096240000|2021-02-12 02:17:20|6050|6047.2|6049|6046.2|6050|6047.2|6048.8|6046|3
1613096260000|2021-02-12 02:17:40|6049.2|6046.4|6049.2|6046.4|6049.2|6046.4|6049.2|6046.4|0
1613096280000|2021-02-12 02:18:00|6049.5|6046.7|6049.5|6046.7|6049.5|6046.7|6049.5|6046.7|0
1613096290000|2021-02-12 02:18:10|6049|6046.2|6049|6046.2|6049|6046.2|6048.8|6046|13
1613096300000|2021-02-12 02:18:20|6048.7|6045.9|6048.3|6045.5|6048.7|6045.9|6048.3|6045.5|3
1613096310000|2021-02-12 02:18:30|6048|6045.2|6048|6045.2|6048|6045.2|6048|6045.2|0
1613096320000|2021-02-12 02:18:40|6048.3|6045.5|6048.8|6046|6049|6046.2|6048.3|6045.5|8
1613096400000|2021-02-12 02:20:00|6048.3|6045.5|6048|6045.2|6048.3|6045.5|6048|6045.2|0
1613096410000|2021-02-12 02:20:10|6047.8|6045|6048.2|6045.4|6048.2|6045.4|6047.8|6045|0
1613096420000|2021-02-12 02:20:20|6048|6045.2|6048|6045.2|6048|6045.2|6048|6045.2|0
1613096460000|2021-02-12 02:21:00|6048.5|6045.7|6048.8|6046|6048.8|6046|6048.5|6045.7|2
1613096470000|2021-02-12 02:21:10|6049|6046.2|6049|6046.2|6049|6046.2|6049|6046.2|0
1613096510000|2021-02-12 02:21:50|6048.8|6046|6049|6046.2|6049|6046.2|6048.8|6046|1
1613096530000|2021-02-12 02:22:10|6048.8|6046|6048.5|6045.7|6049|6046.2|6048.5|6045.7|8
1613096540000|2021-02-12 02:22:20|6048.3|6045.5|6047.5|6044.7|6048.3|6045.5|6047.5|6044.7|7
1613096550000|2021-02-12 02:22:30|6047.8|6045|6047.8|6045|6047.8|6045|6047.8|6045|0
1613096560000|2021-02-12 02:22:40|6048|6045.2|6048|6045.2|6048|6045.2|6048|6045.2|0
1613096580000|2021-02-12 02:23:00|||||||||1
1613096600000|2021-02-12 02:23:20|6047.8|6045|6048|6045.2|6048|6045.2|6047.8|6045|1
1613096610000|2021-02-12 02:23:30|6047.8|6045|6047.8|6045|6047.8|6045|6047.8|6045|0
1613096650000|2021-02-12 02:24:10|6047.5|6044.7|6047.5|6044.7|6047.5|6044.7|6047.5|6044.7|0
1613096670000|2021-02-12 02:24:30|6047.8|6045|6047.8|6045|6047.8|6045|6047.8|6045|0
1613096710000|2021-02-12 02:25:10|6048|6045.2|6048|6045.2|6048|6045.2|6048|6045.2|0
1613096740000|2021-02-12 02:25:40|||||||||1
1613096790000|2021-02-12 02:26:30|||||||||1
1613096800000|2021-02-12 02:26:40|6047.7|6044.9|6047.8|6045|6047.8|6045|6047|6044.2|5
1613096810000|2021-02-12 02:26:50|6047.3|6044.5|6047|6044.2|6047.3|6044.5|6047|6044.2|0
1613096820000|2021-02-12 02:27:00|6047.2|6044.4|6047.2|6044.4|6047.3|6044.5|6047|6044.2|1
1613096830000|2021-02-12 02:27:10|6048|6045.2|6047.8|6045|6048|6045.2|6047.8|6045|0
1613096840000|2021-02-12 02:27:20|6047.5|6044.7|6048|6045.2|6048|6045.2|6047.3|6044.5|1
1613096860000|2021-02-12 02:27:40|6047.8|6045|6047.8|6045|6047.8|6045|6047.8|6045|0
1613096870000|2021-02-12 02:27:50|6048|6045.2|6048|6045.2|6048|6045.2|6048|6045.2|0
1613096930000|2021-02-12 02:28:50|||||||||1
1613096950000|2021-02-12 02:29:10|||||||||5
1613097000000|2021-02-12 02:30:00|||||||||2
1613097010000|2021-02-12 02:30:10|6047.7|6044.9|6047.7|6044.9|6047.7|6044.9|6047.7|6044.9|0
1613097030000|2021-02-12 02:30:30|6048|6045.2|6048|6045.2|6048|6045.2|6048|6045.2|0
1613097040000|2021-02-12 02:30:40|6047.7|6044.9|6047|6044.2|6047.7|6044.9|6047|6044.2|2
1613097070000|2021-02-12 02:31:10|6047.5|6044.7|6047.5|6044.7|6047.5|6044.7|6047.5|6044.7|0
1613097110000|2021-02-12 02:31:50|6047.7|6044.9|6048|6045.2|6048|6045.2|6047.7|6044.9|0
1613097310000|2021-02-12 02:35:10|6048.2|6045.4|6048|6045.2|6048.2|6045.4|6048|6045.2|2
1613097340000|2021-02-12 02:35:40|||||||||1
1613097390000|2021-02-12 02:36:30|6047.7|6044.9|6047.2|6044.4|6047.7|6044.9|6047.2|6044.4|4
1613097410000|2021-02-12 02:36:50|6047.5|6044.7|6047.7|6044.9|6047.7|6044.9|6047.5|6044.7|1
1613097420000|2021-02-12 02:37:00|6047.5|6044.7|6047.7|6044.9|6048|6045.2|6047.5|6044.7|0
1613097430000|2021-02-12 02:37:10|6047.5|6044.7|6047.5|6044.7|6047.5|6044.7|6047.5|6044.7|0
1613097440000|2021-02-12 02:37:20|6047.7|6044.9|6048|6045.2|6048|6045.2|6047.7|6044.9|1
1613097460000|2021-02-12 02:37:40|||||||||2
1613097470000|2021-02-12 02:37:50|||||||||1
1613097510000|2021-02-12 02:38:30|6048.2|6045.4|6048.2|6045.4|6048.7|6045.9|6048.2|6045.4|3
1613097520000|2021-02-12 02:38:40|||||||||1
1613097540000|2021-02-12 02:39:00|||||||||4
1613097560000|2021-02-12 02:39:20|||||||||1
1613097570000|2021-02-12 02:39:30|6048|6045.2|6048|6045.2|6048|6045.2|6048|6045.2|0
1613097590000|2021-02-12 02:39:50|6048.2|6045.4|6048.5|6045.7|6048.5|6045.7|6048.2|6045.4|1
1613097600000|2021-02-12 02:40:00|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|0
1613097650000|2021-02-12 02:40:50|6048.5|6045.7|6048.2|6045.4|6048.5|6045.7|6048.2|6045.4|1
1613097700000|2021-02-12 02:41:40|6048|6045.2|6048|6045.2|6048|6045.2|6048|6045.2|0
1613097710000|2021-02-12 02:41:50|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|2
1613097720000|2021-02-12 02:42:00|6048|6045.2|6047.5|6044.7|6048|6045.2|6047.5|6044.7|5
1613097730000|2021-02-12 02:42:10|6047.7|6044.9|6047.7|6044.9|6047.7|6044.9|6047.7|6044.9|0
1613097740000|2021-02-12 02:42:20|6048|6045.2|6047.5|6044.7|6048|6045.2|6047.5|6044.7|1
1613097750000|2021-02-12 02:42:30|6047|6044.2|6047|6044.2|6047|6044.2|6047|6044.2|0
1613097800000|2021-02-12 02:43:20|6047.2|6044.4|6047.5|6044.7|6047.5|6044.7|6047.2|6044.4|0
1613097850000|2021-02-12 02:44:10|6047|6044.2|6047.2|6044.4|6047.2|6044.4|6047|6044.2|5
1613097860000|2021-02-12 02:44:20|6047|6044.2|6047.7|6044.9|6047.7|6044.9|6047|6044.2|5
1613097870000|2021-02-12 02:44:30|6048|6045.2|6048|6045.2|6048|6045.2|6048|6045.2|0
1613097950000|2021-02-12 02:45:50|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|1
1613097960000|2021-02-12 02:46:00|6048|6045.2|6048|6045.2|6048|6045.2|6048|6045.2|0
1613098130000|2021-02-12 02:48:50|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|1
1613098150000|2021-02-12 02:49:10|6048|6045.2|6048|6045.2|6048|6045.2|6048|6045.2|0
1613098260000|2021-02-12 02:51:00|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|1
1613098270000|2021-02-12 02:51:10|||||||||1
1613098290000|2021-02-12 02:51:30|6048.5|6045.7|6048.7|6045.9|6048.7|6045.9|6048.5|6045.7|1
1613098300000|2021-02-12 02:51:40|6048.5|6045.7|6048.5|6045.7|6048.5|6045.7|6048.5|6045.7|0
1613098310000|2021-02-12 02:51:50|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|6048|6045.2|2
1613098320000|2021-02-12 02:52:00|6048|6045.2|6048.2|6045.4|6048.2|6045.4|6048|6045.2|1
1613098360000|2021-02-12 02:52:40|6048.7|6045.9|6048.2|6045.4|6049|6046.2|6048.2|6045.4|6
1613098370000|2021-02-12 02:52:50|6047.7|6044.9|6047.7|6044.9|6047.7|6044.9|6047.5|6044.7|4
1613098380000|2021-02-12 02:53:00|6047.2|6044.4|6048|6045.2|6048|6045.2|6047.2|6044.4|6
1613098450000|2021-02-12 02:54:10|6047.5|6044.7|6045|6042.2|6047.5|6044.7|6044.7|6041.9|16
1613098460000|2021-02-12 02:54:20|6045.2|6042.4|6045.2|6042.4|6045.2|6042.4|6045.2|6042.4|1
1613098470000|2021-02-12 02:54:30|6045|6042.2|6045|6042.2|6045|6042.2|6045|6042.2|3
1613098480000|2021-02-12 02:54:40|6046|6043.2|6045.7|6042.9|6046|6043.2|6045.2|6042.4|2
1613098490000|2021-02-12 02:54:50|6046|6043.2|6046.2|6043.4|6046.2|6043.4|6046|6043.2|2
1613098500000|2021-02-12 02:55:00|6046|6043.2|6044.7|6041.9|6046|6043.2|6044.7|6041.9|4
1613098530000|2021-02-12 02:55:30|6045|6042.2|6045|6042.2|6045|6042.2|6045|6042.2|0
1613098540000|2021-02-12 02:55:40|6045.2|6042.4|6045.2|6042.4|6045.2|6042.4|6045.2|6042.4|0
1613098550000|2021-02-12 02:55:50|6045|6042.2|6045|6042.2|6045|6042.2|6044.7|6041.9|1
1613098560000|2021-02-12 02:56:00|6044.7|6041.9|6045|6042.2|6045|6042.2|6044.7|6041.9|0
1613098570000|2021-02-12 02:56:10|6044.7|6041.9|6044.7|6041.9|6044.7|6041.9|6044.7|6041.9|0
1613098580000|2021-02-12 02:56:20|6045|6042.2|6044.7|6041.9|6045|6042.2|6044.7|6041.9|0
1613098600000|2021-02-12 02:56:40|6045|6042.2|6045|6042.2|6045|6042.2|6044.7|6041.9|0
1613098610000|2021-02-12 02:56:50|6044.7|6041.9|6045|6042.2|6045|6042.2|6044.7|6041.9|0
1613098620000|2021-02-12 02:57:00|6044.7|6041.9|6044.7|6041.9|6044.7|6041.9|6044.7|6041.9|0
1613098630000|2021-02-12 02:57:10|6045|6042.2|6044.7|6041.9|6045|6042.2|6044.7|6041.9|1
1613098640000|2021-02-12 02:57:20|6045|6042.2|6045.2|6042.4|6045.2|6042.4|6045|6042.2|0
1613098650000|2021-02-12 02:57:30|6045.5|6042.7|6045.5|6042.7|6045.5|6042.7|6045.5|6042.7|3
1613098660000|2021-02-12 02:57:40|6045.7|6042.9|6046.2|6043.4|6046.2|6043.4|6045.7|6042.9|7
1613098680000|2021-02-12 02:58:00|6045.9|6043.1|6046.2|6043.4|6046.5|6043.7|6045.9|6043.1|1
1613098690000|2021-02-12 02:58:10|6046.7|6043.9|6046.7|6043.9|6046.7|6043.9|6046.7|6043.9|0
1613098700000|2021-02-12 02:58:20|6046.2|6043.4|6046.7|6043.9|6046.7|6043.9|6046.2|6043.4|0
1613098720000|2021-02-12 02:58:40|6046.2|6043.4|6046.4|6043.6|6046.4|6043.6|6046.2|6043.4|0
1613098740000|2021-02-12 02:59:00|6046.7|6043.9|6046.7|6043.9|6046.7|6043.9|6046.7|6043.9|0
1613098780000|2021-02-12 02:59:40|||||||||2
1613098790000|2021-02-12 02:59:50|6046.9|6044.1|6046.9|6044.1|6046.9|6044.1|6046.9|6044.1|0
1613098800000|2021-02-12 03:00:00|6046.7|6043.9|6046.7|6043.9|6046.7|6043.9|6046.7|6043.9|0
1613098810000|2021-02-12 03:00:10|6046.9|6044.1|6046.7|6043.9|6046.9|6044.1|6046.7|6043.9|1
1613098820000|2021-02-12 03:00:20|6046.2|6043.4|6046.2|6043.4|6046.2|6043.4|6046.2|6043.4|0
1613098850000|2021-02-12 03:00:50|||||||||1
1613098870000|2021-02-12 03:01:10|||||||||2
1613098880000|2021-02-12 03:01:20|6047.2|6044.4|6045.9|6043.1|6047.2|6044.4|6045.9|6043.1|7
1613098890000|2021-02-12 03:01:30|6046.2|6043.4|6046.4|6043.6|6046.4|6043.6|6046.2|6043.4|0
1613098920000|2021-02-12 03:02:00|6046.5|6043.7|6046.2|6043.4|6046.5|6043.7|6046.2|6043.4|0
1613098930000|2021-02-12 03:02:10|6045.9|6043.1|6045.9|6043.1|6045.9|6043.1|6045.9|6043.1|0
1613098980000|2021-02-12 03:03:00|6045.2|6042.4|6045.2|6042.4|6045.2|6042.4|6045.2|6042.4|0
1613099020000|2021-02-12 03:03:40|6044.9|6042.1|6044.9|6042.1|6044.9|6042.1|6044.9|6042.1|0
1613099030000|2021-02-12 03:03:50|||||||||1
1613099040000|2021-02-12 03:04:00|6045.2|6042.4|6045.2|6042.4|6045.2|6042.4|6045.2|6042.4|0
1613099050000|2021-02-12 03:04:10|6044.9|6042.1|6044.9|6042.1|6044.9|6042.1|6044.9|6042.1|0
1613099070000|2021-02-12 03:04:30|6044.7|6041.9|6044.9|6042.1|6044.9|6042.1|6044.7|6041.9|4
1613099100000|2021-02-12 03:05:00|||||||||1
1613099110000|2021-02-12 03:05:10|6045.2|6042.4|6045.9|6043.1|6045.9|6043.1|6045.2|6042.4|2
1613099130000|2021-02-12 03:05:30|6045.4|6042.6|6045.2|6042.4|6045.4|6042.6|6045.2|6042.4|1
1613099140000|2021-02-12 03:05:40|6044.9|6042.1|6044.9|6042.1|6044.9|6042.1|6044.9|6042.1|0
1613099160000|2021-02-12 03:06:00|6044.7|6041.9|6044.7|6041.9|6044.9|6042.1|6044.7|6041.9|2
1613099170000|2021-02-12 03:06:10|6045.2|6042.4|6044.9|6042.1|6045.2|6042.4|6044.9|6042.1|1
1613099180000|2021-02-12 03:06:20|6044.7|6041.9|6045.4|6042.6|6045.4|6042.6|6044.7|6041.9|4
1613099190000|2021-02-12 03:06:30|6045.7|6042.9|6045.7|6042.9|6045.7|6042.9|6045.7|6042.9|0
1613099270000|2021-02-12 03:07:50|||||||||1
1613099280000|2021-02-12 03:08:00|6045.5|6042.7|6045.2|6042.4|6045.5|6042.7|6045.2|6042.4|0
1613099290000|2021-02-12 03:08:10|6045.4|6042.6|6045.2|6042.4|6045.4|6042.6|6045.2|6042.4|0
1613099320000|2021-02-12 03:08:40|6044.9|6042.1|6044.9|6042.1|6044.9|6042.1|6044.9|6042.1|0
1613099390000|2021-02-12 03:09:50|6045.2|6042.4|6045.2|6042.4|6045.2|6042.4|6045.2|6042.4|2
1613099400000|2021-02-12 03:10:00|6044.9|6042.1|6044.9|6042.1|6044.9|6042.1|6044.9|6042.1|0
1613099490000|2021-02-12 03:11:30|||||||||1
1613099500000|2021-02-12 03:11:40|||||||||1
1613099510000|2021-02-12 03:11:50|6045.2|6042.4|6045.2|6042.4|6045.2|6042.4|6045.2|6042.4|5
1613099520000|2021-02-12 03:12:00|6045.5|6042.7|6045.9|6043.1|6045.9|6043.1|6045.5|6042.7|1
1613099570000|2021-02-12 03:12:50|6045.7|6042.9|6045.7|6042.9|6045.7|6042.9|6045.7|6042.9|2
1613099590000|2021-02-12 03:13:10|6045.2|6042.4|6045.4|6042.6|6045.4|6042.6|6045.2|6042.4|1
1613099610000|2021-02-12 03:13:30|6045.7|6042.9|6045.7|6042.9|6045.7|6042.9|6045.7|6042.9|0
1613099640000|2021-02-12 03:14:00|6045.2|6042.4|6045.2|6042.4|6045.2|6042.4|6045.2|6042.4|0
1613099700000|2021-02-12 03:15:00|6045.5|6042.7|6045.7|6042.9|6045.9|6043.1|6045.5|6042.7|4
1613099710000|2021-02-12 03:15:10|6045.2|6042.4|6045.2|6042.4|6045.2|6042.4|6045.2|6042.4|0
1613099760000|2021-02-12 03:16:00|||||||||1
1613099780000|2021-02-12 03:16:20|6045.9|6043.1|6045.7|6042.9|6045.9|6043.1|6045.7|6042.9|1
1613099790000|2021-02-12 03:16:30|6045.5|6042.7|6045.2|6042.4|6045.5|6042.7|6045.2|6042.4|0
1613099820000|2021-02-12 03:17:00|6044.9|6042.1|6045.7|6042.9|6045.7|6042.9|6044.9|6042.1|2
1613099830000|2021-02-12 03:17:10|6045.2|6042.4|6045.2|6042.4|6045.2|6042.4|6045.2|6042.4|0
1613099840000|2021-02-12 03:17:20|6045.5|6042.7|6045.9|6043.1|6045.9|6043.1|6045.5|6042.7|1
1613099900000|2021-02-12 03:18:20|6046.2|6043.4|6045.9|6043.1|6046.2|6043.4|6045.9|6043.1|7
1613099920000|2021-02-12 03:18:40|6045.7|6042.9|6045.9|6043.1|6045.9|6043.1|6045.7|6042.9|1
1613099990000|2021-02-12 03:19:50|6047.2|6044.4|6047.2|6044.4|6047.2|6044.4|6047.2|6044.4|7
1613100060000|2021-02-12 03:21:00|||||||||1
1613100070000|2021-02-12 03:21:10|6046.9|6044.1|6046.7|6043.9|6046.9|6044.1|6046.7|6043.9|1
1613100090000|2021-02-12 03:21:30|6046.9|6044.1|6046.9|6044.1|6046.9|6044.1|6046.7|6043.9|2
1613100170000|2021-02-12 03:22:50|||||||||1
1613100190000|2021-02-12 03:23:10|||||||||1
1613100220000|2021-02-12 03:23:40|||||||||1
1613100260000|2021-02-12 03:24:20|||||||||1
1613100310000|2021-02-12 03:25:10|6047.9|6045.1|6047.4|6044.6|6047.9|6045.1|6047.4|6044.6|2
1613100320000|2021-02-12 03:25:20|6047.7|6044.9|6047.9|6045.1|6047.9|6045.1|6047.4|6044.6|0
1613100390000|2021-02-12 03:26:30|6047.6|6044.8|6047.9|6045.1|6047.9|6045.1|6046.9|6044.1|3
1613100450000|2021-02-12 03:27:30|6047.7|6044.9|6047.9|6045.1|6047.9|6045.1|6047.7|6044.9|1
1613100520000|2021-02-12 03:28:40|||||||||1
1613100530000|2021-02-12 03:28:50|6047.4|6044.6|6047.9|6045.1|6047.9|6045.1|6047.4|6044.6|9
1613100540000|2021-02-12 03:29:00|6047.4|6044.6|6046.9|6044.1|6047.6|6044.8|6046.9|6044.1|4
1613100550000|2021-02-12 03:29:10|6047.4|6044.6|6048.6|6045.8|6048.6|6045.8|6047.4|6044.6|5
1613100570000|2021-02-12 03:29:30|6048.9|6046.1|6048.9|6046.1|6048.9|6046.1|6048.9|6046.1|0
1613100600000|2021-02-12 03:30:00|6049.1|6046.3|6049.2|6046.4|6049.2|6046.4|6049.1|6046.3|0
1613100610000|2021-02-12 03:30:10|6048.9|6046.1|6048.9|6046.1|6048.9|6046.1|6048.9|6046.1|0
1613100630000|2021-02-12 03:30:30|6049.4|6046.6|6049.9|6047.1|6049.9|6047.1|6049.2|6046.4|7
1613100640000|2021-02-12 03:30:40|6049.6|6046.8|6049.6|6046.8|6049.6|6046.8|6049.6|6046.8|0
1613100650000|2021-02-12 03:30:50|6049.4|6046.6|6048.9|6046.1|6049.4|6046.6|6048.9|6046.1|4
1613100660000|2021-02-12 03:31:00|6048.7|6045.9|6048.9|6046.1|6048.9|6046.1|6048.7|6045.9|15
1613100700000|2021-02-12 03:31:40|||||||||1
1613100710000|2021-02-12 03:31:50|||||||||4
1613100760000|2021-02-12 03:32:40|||||||||1
1613100780000|2021-02-12 03:33:00|6049.4|6046.6|6049.2|6046.4|6049.4|6046.6|6049.2|6046.4|4
1613100810000|2021-02-12 03:33:30|6048.9|6046.1|6048.9|6046.1|6048.9|6046.1|6048.9|6046.1|0
1613100840000|2021-02-12 03:34:00|6049.4|6046.6|6050.9|6048.1|6050.9|6048.1|6049.4|6046.6|8
1613100860000|2021-02-12 03:34:20|6050.5|6047.7|6050.7|6047.9|6050.9|6048.1|6050.5|6047.7|4
1613100870000|2021-02-12 03:34:30|6050.4|6047.6|6050.7|6047.9|6050.7|6047.9|6050.4|6047.6|1
1613100880000|2021-02-12 03:34:40|6050.9|6048.1|6050.9|6048.1|6050.9|6048.1|6050.9|6048.1|1
1613100900000|2021-02-12 03:35:00|||||||||1
1613100910000|2021-02-12 03:35:10|||||||||1
1613100920000|2021-02-12 03:35:20|||||||||1
1613100930000|2021-02-12 03:35:30|6049.9|6047.1|6049.9|6047.1|6049.9|6047.1|6049.9|6047.1|3
1613100940000|2021-02-12 03:35:40|||||||||2
1613100950000|2021-02-12 03:35:50|6050.2|6047.4|6050.2|6047.4|6050.2|6047.4|6050.2|6047.4|1
1613100960000|2021-02-12 03:36:00|6050.9|6048.1|6050.9|6048.1|6050.9|6048.1|6050.9|6048.1|6
1613100970000|2021-02-12 03:36:10|||||||||2
1613100980000|2021-02-12 03:36:20|6051.1|6048.3|6051.1|6048.3|6051.1|6048.3|6051.1|6048.3|1
1613100990000|2021-02-12 03:36:30|||||||||1
1613101000000|2021-02-12 03:36:40|6051.9|6049.1|6051.9|6049.1|6051.9|6049.1|6051.9|6049.1|0
1613101010000|2021-02-12 03:36:50|||||||||1
1613101020000|2021-02-12 03:37:00|||||||||1
1613101030000|2021-02-12 03:37:10|6051.4|6048.6|6051.4|6048.6|6051.4|6048.6|6051.2|6048.4|2
1613101050000|2021-02-12 03:37:30|||||||||1
1613101060000|2021-02-12 03:37:40|6051.7|6048.9|6051.9|6049.1|6051.9|6049.1|6051.7|6048.9|1
1613101070000|2021-02-12 03:37:50|6051.7|6048.9|6051.7|6048.9|6051.9|6049.1|6051.4|6048.6|1
1613101080000|2021-02-12 03:38:00|6051.9|6049.1|6051.9|6049.1|6051.9|6049.1|6051.9|6049.1|0
1613101090000|2021-02-12 03:38:10|||||||||1
1613101100000|2021-02-12 03:38:20|||||||||1
1613101110000|2021-02-12 03:38:30|||||||||1
1613101130000|2021-02-12 03:38:50|||||||||2
1613101140000|2021-02-12 03:39:00|6051.7|6048.9|6051.4|6048.6|6051.7|6048.9|6051.4|6048.6|2
1613101150000|2021-02-12 03:39:10|6051.7|6048.9|6051.9|6049.1|6051.9|6049.1|6051.7|6048.9|2
1613101160000|2021-02-12 03:39:20|||||||||1
1613101170000|2021-02-12 03:39:30|6052.2|6049.4|6052.4|6049.6|6052.4|6049.6|6052.2|6049.4|1
1613101180000|2021-02-12 03:39:40|6052.2|6049.4|6051.9|6049.1|6052.2|6049.4|6051.9|6049.1|1
1613101200000|2021-02-12 03:40:00|6052.1|6049.3|6051.6|6048.8|6052.1|6049.3|6051.6|6048.8|1
1613101210000|2021-02-12 03:40:10|6051.4|6048.6|6051.9|6049.1|6051.9|6049.1|6051.4|6048.6|1
1613101220000|2021-02-12 03:40:20|||||||||1
1613101230000|2021-02-12 03:40:30|6052.1|6049.3|6052.1|6049.3|6052.1|6049.3|6052.1|6049.3|0
1613101240000|2021-02-12 03:40:40|6051.9|6049.1|6051.9|6049.1|6051.9|6049.1|6051.9|6049.1|1
1613101250000|2021-02-12 03:40:50|6051.6|6048.8|6051.9|6049.1|6051.9|6049.1|6051.6|6048.8|1
1613101260000|2021-02-12 03:41:00|||||||||1
1613101280000|2021-02-12 03:41:20|||||||||1
1613101290000|2021-02-12 03:41:30|||||||||1
1613101300000|2021-02-12 03:41:40|6051.6|6048.8|6051.6|6048.8|6051.6|6048.8|6051.6|6048.8|1
1613101320000|2021-02-12 03:42:00|6051.9|6049.1|6051.9|6049.1|6051.9|6049.1|6051.9|6049.1|1
1613101330000|2021-02-12 03:42:10|||||||||1
1613101350000|2021-02-12 03:42:30|||||||||1
1613101360000|2021-02-12 03:42:40|||||||||1
1613101370000|2021-02-12 03:42:50|||||||||1
1613101430000|2021-02-12 03:43:50|||||||||1
1613101480000|2021-02-12 03:44:40|||||||||1
1613101490000|2021-02-12 03:44:50|||||||||1
1613101520000|2021-02-12 03:45:20|6051.6|6048.8|6051.9|6049.1|6051.9|6049.1|6051.6|6048.8|2
1613101600000|2021-02-12 03:46:40|6051.6|6048.8|6051.6|6048.8|6051.6|6048.8|6051.6|6048.8|2
1613101610000|2021-02-12 03:46:50|6051.9|6049.1|6051.2|6048.4|6051.9|6049.1|6051.2|6048.4|2
1613101620000|2021-02-12 03:47:00|6051.6|6048.8|6051.6|6048.8|6051.6|6048.8|6051.6|6048.8|2
1613101630000|2021-02-12 03:47:10|6051.9|6049.1|6051.9|6049.1|6051.9|6049.1|6051.9|6049.1|0
1613101670000|2021-02-12 03:47:50|||||||||1
1613101720000|2021-02-12 03:48:40|6051.4|6048.6|6051.1|6048.3|6051.4|6048.6|6051.1|6048.3|0
1613101730000|2021-02-12 03:48:50|6050.9|6048.1|6050.9|6048.1|6050.9|6048.1|6050.9|6048.1|0
1613101750000|2021-02-12 03:49:10|||||||||1
1613101790000|2021-02-12 03:49:50|||||||||1
1613101840000|2021-02-12 03:50:40|||||||||1
1613101850000|2021-02-12 03:50:50|||||||||2
1613101880000|2021-02-12 03:51:20|6051.4|6048.6|6051.9|6049.1|6051.9|6049.1|6051.4|6048.6|1
1613101910000|2021-02-12 03:51:50|||||||||1
1613101930000|2021-02-12 03:52:10|6052.2|6049.4|6052.2|6049.4|6052.2|6049.4|6052.2|6049.4|1
1613101960000|2021-02-12 03:52:40|6051.9|6049.1|6051.9|6049.1|6051.9|6049.1|6051.9|6049.1|0
1613101970000|2021-02-12 03:52:50|6052.2|6049.4|6052.4|6049.6|6052.4|6049.6|6052.2|6049.4|6
1613101980000|2021-02-12 03:53:00|6052.2|6049.4|6052.2|6049.4|6052.4|6049.6|6052.2|6049.4|0
1613101990000|2021-02-12 03:53:10|6052.4|6049.6|6052.8|6050|6052.8|6050|6052.4|6049.6|2
1613102000000|2021-02-12 03:53:20|6053.2|6050.4|6053.2|6050.4|6053.2|6050.4|6053.2|6050.4|0
1613102020000|2021-02-12 03:53:40|6052.9|6050.1|6052.9|6050.1|6052.9|6050.1|6052.9|6050.1|0
1613102060000|2021-02-12 03:54:20|6053.1|6050.3|6053.1|6050.3|6053.1|6050.3|6053.1|6050.3|1
1613102070000|2021-02-12 03:54:30|6052.9|6050.1|6053.1|6050.3|6053.1|6050.3|6052.9|6050.1|0
1613102080000|2021-02-12 03:54:40|6052.9|6050.1|6052.9|6050.1|6052.9|6050.1|6052.9|6050.1|0
1613102110000|2021-02-12 03:55:10|6053.2|6050.4|6054.9|6052.1|6054.9|6052.1|6053.2|6050.4|2
1613102120000|2021-02-12 03:55:20|6055.1|6052.3|6054.9|6052.1|6055.1|6052.3|6054.9|6052.1|0
1613102150000|2021-02-12 03:55:50|||||||||1
1613102160000|2021-02-12 03:56:00|6055.1|6052.3|6054.9|6052.1|6055.1|6052.3|6054.9|6052.1|0
1613102170000|2021-02-12 03:56:10|6055.4|6052.6|6055.4|6052.6|6055.4|6052.6|6055.4|6052.6|0
1613102210000|2021-02-12 03:56:50|6055.2|6052.4|6055.2|6052.4|6055.2|6052.4|6055.2|6052.4|0
1613102220000|2021-02-12 03:57:00|6055.4|6052.6|6055.1|6052.3|6055.9|6053.1|6055.1|6052.3|1
1613102230000|2021-02-12 03:57:10|6055.4|6052.6|6055.4|6052.6|6055.4|6052.6|6055.4|6052.6|0
1613102240000|2021-02-12 03:57:20|6054.9|6052.1|6054.9|6052.1|6055.1|6052.3|6054.9|6052.1|0
1613102250000|2021-02-12 03:57:30|6055.4|6052.6|6054.9|6052.1|6055.4|6052.6|6054.9|6052.1|0
1613102270000|2021-02-12 03:57:50|6054.4|6051.6|6054.7|6051.9|6054.7|6051.9|6054.4|6051.6|2
1613102300000|2021-02-12 03:58:20|6053.9|6051.1|6054.7|6051.9|6054.7|6051.9|6053.9|6051.1|6
1613102320000|2021-02-12 03:58:40|6054.2|6051.4|6054.2|6051.4|6054.2|6051.4|6054.2|6051.4|0
1613102380000|2021-02-12 03:59:40|6054.4|6051.6|6054.7|6051.9|6054.7|6051.9|6054.4|6051.6|3
1613102390000|2021-02-12 03:59:50|6054.4|6051.6|6054.7|6051.9|6054.7|6051.9|6054.2|6051.4|1
1613102480000|2021-02-12 04:01:20|6054.9|6052.1|6054.9|6052.1|6054.9|6052.1|6054.9|6052.1|0
1613102500000|2021-02-12 04:01:40|6055.2|6052.4|6055.2|6052.4|6055.2|6052.4|6055.2|6052.4|0
1613102540000|2021-02-12 04:02:20|6055.9|6053.1|6054.9|6052.1|6055.9|6053.1|6054.9|6052.1|7
1613102590000|2021-02-12 04:03:10|6055.2|6052.4|6055.2|6052.4|6055.2|6052.4|6055.2|6052.4|1
1613102600000|2021-02-12 04:03:20|6055.4|6052.6|6055.2|6052.4|6055.4|6052.6|6055.2|6052.4|0
1613102690000|2021-02-12 04:04:50|6055.1|6052.3|6055.1|6052.3|6055.1|6052.3|6055.1|6052.3|1
1613102700000|2021-02-12 04:05:00|6054.6|6051.8|6054.9|6052.1|6054.9|6052.1|6054.6|6051.8|4
1613102790000|2021-02-12 04:06:30|6054.4|6051.6|6054.1|6051.3|6054.4|6051.6|6054.1|6051.3|1
1613102820000|2021-02-12 04:07:00|||||||||1
1613102830000|2021-02-12 04:07:10|||||||||1
1613102860000|2021-02-12 04:07:40|6054.6|6051.8|6054.4|6051.6|6054.6|6051.8|6054.4|6051.6|4
1613102870000|2021-02-12 04:07:50|6054.9|6052.1|6054.9|6052.1|6054.9|6052.1|6054.9|6052.1|0
1613102880000|2021-02-12 04:08:00|6054.6|6051.8|6055.1|6052.3|6055.1|6052.3|6054.6|6051.8|0
1613102910000|2021-02-12 04:08:30|6054.9|6052.1|6055.4|6052.6|6055.4|6052.6|6054.9|6052.1|1
1613102950000|2021-02-12 04:09:10|6055.1|6052.3|6055.1|6052.3|6055.1|6052.3|6055.1|6052.3|0
1613102960000|2021-02-12 04:09:20|6055.6|6052.8|6055.6|6052.8|6055.9|6053.1|6055.6|6052.8|5
1613102970000|2021-02-12 04:09:30|6055.4|6052.6|6054.6|6051.8|6055.4|6052.6|6054.6|6051.8|0
1613102980000|2021-02-12 04:09:40|6054.1|6051.3|6055.6|6052.8|6055.9|6053.1|6054.1|6051.3|4
1613102990000|2021-02-12 04:09:50|6056.6|6053.8|6056.9|6054.1|6056.9|6054.1|6056.6|6053.8|3
1613103000000|2021-02-12 04:10:00|6055.9|6053.1|6055.9|6053.1|6055.9|6053.1|6055.9|6053.1|1
1613103010000|2021-02-12 04:10:10|6056.1|6053.3|6055.9|6053.1|6056.1|6053.3|6055.9|6053.1|4
1613103020000|2021-02-12 04:10:20|6055.6|6052.8|6055.4|6052.6|6055.6|6052.8|6055.4|6052.6|0
1613103030000|2021-02-12 04:10:30|6055.1|6052.3|6055.1|6052.3|6055.1|6052.3|6055.1|6052.3|0
1613103040000|2021-02-12 04:10:40|6055.9|6053.1|6055.6|6052.8|6055.9|6053.1|6055.6|6052.8|1
1613103060000|2021-02-12 04:11:00|6055.1|6052.3|6054.9|6052.1|6055.1|6052.3|6054.9|6052.1|0
1613103070000|2021-02-12 04:11:10|6055.1|6052.3|6055.9|6053.1|6055.9|6053.1|6055.1|6052.3|0
1613103090000|2021-02-12 04:11:30|6056.1|6053.3|6056.1|6053.3|6056.1|6053.3|6056.1|6053.3|0
1613103130000|2021-02-12 04:12:10|6055.9|6053.1|6055.9|6053.1|6055.9|6053.1|6055.9|6053.1|0
1613103170000|2021-02-12 04:12:50|||||||||1
1613103180000|2021-02-12 04:13:00|6055.4|6052.6|6055.1|6052.3|6055.4|6052.6|6055.1|6052.3|4
1613103190000|2021-02-12 04:13:10|6054.6|6051.8|6054.6|6051.8|6054.6|6051.8|6054.6|6051.8|1
1613103200000|2021-02-12 04:13:20|6054.1|6051.3|6054.1|6051.3|6054.1|6051.3|6054.1|6051.3|5
1613103240000|2021-02-12 04:14:00|6054.9|6052.1|6055.4|6052.6|6055.4|6052.6|6054.9|6052.1|13
1613103250000|2021-02-12 04:14:10|6055.6|6052.8|6055.6|6052.8|6055.6|6052.8|6055.6|6052.8|0
1613103260000|2021-02-12 04:14:20|6055.9|6053.1|6055.1|6052.3|6055.9|6053.1|6055.1|6052.3|1
1613103280000|2021-02-12 04:14:40|6054.9|6052.1|6054.9|6052.1|6054.9|6052.1|6054.9|6052.1|0
1613103290000|2021-02-12 04:14:50|6054.6|6051.8|6054.1|6051.3|6054.6|6051.8|6054.1|6051.3|0
1613103300000|2021-02-12 04:15:00|6054.4|6051.6|6054.9|6052.1|6054.9|6052.1|6054.4|6051.6|1
1613103310000|2021-02-12 04:15:10|6054.6|6051.8|6054.9|6052.1|6054.9|6052.1|6054.6|6051.8|0
1613103320000|2021-02-12 04:15:20|6054.6|6051.8|6054.6|6051.8|6054.6|6051.8|6054.6|6051.8|0
1613103350000|2021-02-12 04:15:50|6054.4|6051.6|6054.1|6051.3|6054.4|6051.6|6054.1|6051.3|0
1613103400000|2021-02-12 04:16:40|6054.6|6051.8|6054.6|6051.8|6054.6|6051.8|6054.6|6051.8|2
1613103440000|2021-02-12 04:17:20|6054.9|6052.1|6054.9|6052.1|6054.9|6052.1|6054.9|6052.1|4
1613103450000|2021-02-12 04:17:30|6055.1|6052.3|6055.1|6052.3|6055.1|6052.3|6055.1|6052.3|0
1613103460000|2021-02-12 04:17:40|6054.9|6052.1|6054.9|6052.1|6054.9|6052.1|6054.9|6052.1|0
1613103550000|2021-02-12 04:19:10|6054.6|6051.8|6055.1|6052.3|6055.1|6052.3|6054.6|6051.8|1
1613103580000|2021-02-12 04:19:40|6054.9|6052.1|6054.9|6052.1|6054.9|6052.1|6054.9|6052.1|0
1613103600000|2021-02-12 04:20:00|6054.1|6051.3|6054.1|6051.3|6054.1|6051.3|6054.1|6051.3|3
1613103660000|2021-02-12 04:21:00|||||||||1
1613103670000|2021-02-12 04:21:10|||||||||1
1613103690000|2021-02-12 04:21:30|||||||||2
1613103740000|2021-02-12 04:22:20|||||||||1
1613103760000|2021-02-12 04:22:40|6054.6|6051.8|6054.6|6051.8|6054.6|6051.8|6054.6|6051.8|10
1613103820000|2021-02-12 04:23:40|6054.9|6052.1|6054.9|6052.1|6054.9|6052.1|6054.9|6052.1|1
1613103830000|2021-02-12 04:23:50|6054.6|6051.8|6054.6|6051.8|6054.9|6052.1|6054.6|6051.8|0
1613103850000|2021-02-12 04:24:10|6054.9|6052.1|6054.6|6051.8|6054.9|6052.1|6054.6|6051.8|0
1613103880000|2021-02-12 04:24:40|6054.9|6052.1|6054.9|6052.1|6054.9|6052.1|6054.9|6052.1|0
1613103890000|2021-02-12 04:24:50|6054.6|6051.8|6054.6|6051.8|6054.6|6051.8|6054.6|6051.8|0
1613103900000|2021-02-12 04:25:00|6054.4|6051.6|6054.1|6051.3|6054.4|6051.6|6054.1|6051.3|0
1613103960000|2021-02-12 04:26:00|6055.1|6052.3|6055.1|6052.3|6055.1|6052.3|6055.1|6052.3|1
1613103970000|2021-02-12 04:26:10|6054.9|6052.1|6054.9|6052.1|6054.9|6052.1|6054.9|6052.1|0
1613104000000|2021-02-12 04:26:40|6055.4|6052.6|6056.6|6053.8|6056.6|6053.8|6055.4|6052.6|3
1613104010000|2021-02-12 04:26:50|6056.4|6053.6|6055.9|6053.1|6056.4|6053.6|6055.9|6053.1|0
1613104020000|2021-02-12 04:27:00|6056.1|6053.3|6055.6|6052.8|6056.1|6053.3|6055.6|6052.8|0
1613104050000|2021-02-12 04:27:30|6055.4|6052.6|6055.1|6052.3|6055.4|6052.6|6055.1|6052.3|0
1613104110000|2021-02-12 04:28:30|6055.4|6052.6|6055.6|6052.8|6055.6|6052.8|6055.4|6052.6|2
1613104120000|2021-02-12 04:28:40|6055.4|6052.6|6055.1|6052.3|6055.4|6052.6|6055.1|6052.3|0
1613104140000|2021-02-12 04:29:00|6055.6|6052.8|6055.6|6052.8|6055.6|6052.8|6055.6|6052.8|2
1613104200000|2021-02-12 04:30:00|6055.1|6052.3|6055.1|6052.3|6055.1|6052.3|6055.1|6052.3|1
1613104210000|2021-02-12 04:30:10|6056.1|6053.3|6055.9|6053.1|6056.1|6053.3|6055.6|6052.8|2
1613104220000|2021-02-12 04:30:20|6056.4|6053.6|6056.4|6053.6|6056.4|6053.6|6056.4|6053.6|3
1613104230000|2021-02-12 04:30:30|6055.9|6053.1|6056.4|6053.6|6056.4|6053.6|6055.9|6053.1|0
1613104250000|2021-02-12 04:30:50|6056.6|6053.8|6057.1|6054.3|6057.6|6054.8|6056.6|6053.8|1
1613104260000|2021-02-12 04:31:00|6056.9|6054.1|6056.9|6054.1|6056.9|6054.1|6056.6|6053.8|0
1613104290000|2021-02-12 04:31:30|||||||||1
1613104320000|2021-02-12 04:32:00|6056.6|6053.8|6056.6|6053.8|6056.6|6053.8|6056.6|6053.8|1
1613104350000|2021-02-12 04:32:30|6056.8|6054|6056.8|6054|6056.8|6054|6056.8|6054|0
1613104410000|2021-02-12 04:33:30|||||||||2
1613104470000|2021-02-12 04:34:30|6055.8|6053|6055.6|6052.8|6055.8|6053|6055.6|6052.8|8
1613104480000|2021-02-12 04:34:40|6055.1|6052.3|6055.1|6052.3|6055.1|6052.3|6055.1|6052.3|0
1613104490000|2021-02-12 04:34:50|6055.6|6052.8|6055.6|6052.8|6055.6|6052.8|6055.6|6052.8|1
1613104500000|2021-02-12 04:35:00|6054.8|6052|6054.8|6052|6054.8|6052|6054.8|6052|2
1613104510000|2021-02-12 04:35:10|6054.6|6051.8|6054.1|6051.3|6054.6|6051.8|6054.1|6051.3|3
1613104580000|2021-02-12 04:36:20|6054.6|6051.8|6054.6|6051.8|6054.6|6051.8|6054.6|6051.8|1
1613104610000|2021-02-12 04:36:50|6054.1|6051.3|6054.1|6051.3|6054.1|6051.3|6054.1|6051.3|0
1613104720000|2021-02-12 04:38:40|||||||||1
1613104740000|2021-02-12 04:39:00|6054.4|6051.6|6054.6|6051.8|6054.6|6051.8|6054.4|6051.6|1
1613104750000|2021-02-12 04:39:10|6054.4|6051.6|6054.6|6051.8|6054.6|6051.8|6054.1|6051.3|0
1613104760000|2021-02-12 04:39:20|6054.4|6051.6|6054.1|6051.3|6054.4|6051.6|6054.1|6051.3|0
1613104860000|2021-02-12 04:41:00|||||||||1
1613104890000|2021-02-12 04:41:30|||||||||1
1613104980000|2021-02-12 04:43:00|||||||||1
1613105010000|2021-02-12 04:43:30|||||||||1
1613105060000|2021-02-12 04:44:20|6053.8|6051|6053.8|6051|6053.8|6051|6053.8|6051|7
1613105070000|2021-02-12 04:44:30|||||||||1
1613105090000|2021-02-12 04:44:50|||||||||1
1613105130000|2021-02-12 04:45:30|6054.1|6051.3|6054.1|6051.3|6054.1|6051.3|6054.1|6051.3|11
1613105140000|2021-02-12 04:45:40|6053.8|6051|6053.1|6050.3|6053.8|6051|6053.1|6050.3|3
1613105170000|2021-02-12 04:46:10|6053.4|6050.6|6053.1|6050.3|6053.8|6051|6053.1|6050.3|2
1613105200000|2021-02-12 04:46:40|6052.8|6050|6052.8|6050|6052.8|6050|6052.8|6050|0
1613105260000|2021-02-12 04:47:40|||||||||1
1613105300000|2021-02-12 04:48:20|6052.6|6049.8|6052.6|6049.8|6052.6|6049.8|6052.1|6049.3|9
1613105320000|2021-02-12 04:48:40|6052.8|6050|6052.8|6050|6052.8|6050|6052.6|6049.8|1
1613105330000|2021-02-12 04:48:50|6052.6|6049.8|6052.6|6049.8|6052.8|6050|6052.6|6049.8|0
1613105400000|2021-02-12 04:50:00|||||||||1
1613105440000|2021-02-12 04:50:40|6052.8|6050|6052.8|6050|6052.8|6050|6052.8|6050|0
1613105450000|2021-02-12 04:50:50|6052.6|6049.8|6052.3|6049.5|6052.6|6049.8|6052.3|6049.5|0
1613105460000|2021-02-12 04:51:00|6052.6|6049.8|6052.6|6049.8|6052.6|6049.8|6052.6|6049.8|0
1613105500000|2021-02-12 04:51:40|6052.1|6049.3|6052.1|6049.3|6052.1|6049.3|6052.1|6049.3|0
1613105510000|2021-02-12 04:51:50|6052.6|6049.8|6052.6|6049.8|6052.6|6049.8|6052.6|6049.8|0
1613105520000|2021-02-12 04:52:00|6052.1|6049.3|6052.1|6049.3|6052.1|6049.3|6052.1|6049.3|0
1613105650000|2021-02-12 04:54:10|6051.8|6049|6051.8|6049|6051.8|6049|6051.8|6049|0
1613105670000|2021-02-12 04:54:30|6052.1|6049.3|6052.1|6049.3|6052.1|6049.3|6052.1|6049.3|0
1613105700000|2021-02-12 04:55:00|6051.8|6049|6051.8|6049|6051.8|6049|6051.8|6049|1
1613105720000|2021-02-12 04:55:20|||||||||1
1613105790000|2021-02-12 04:56:30|||||||||1
1613105810000|2021-02-12 04:56:50|||||||||1
1613105820000|2021-02-12 04:57:00|6052.1|6049.3|6052.1|6049.3|6052.1|6049.3|6052.1|6049.3|0
1613105860000|2021-02-12 04:57:40|6051.8|6049|6051.8|6049|6051.8|6049|6051.8|6049|1
1613105880000|2021-02-12 04:58:00|6052.1|6049.3|6052.1|6049.3|6052.1|6049.3|6051.6|6048.8|2
1613105890000|2021-02-12 04:58:10|6051.6|6048.8|6050.8|6048|6051.6|6048.8|6050.8|6048|17
1613106000000|2021-02-12 05:00:00|6051.1|6048.3|6051.1|6048.3|6051.1|6048.3|6051.1|6048.3|0
1613106010000|2021-02-12 05:00:10|6050.8|6048|6050.8|6048|6050.8|6048|6050.8|6048|0
1613106020000|2021-02-12 05:00:20|||||||||4
1613106040000|2021-02-12 05:00:40|6051.1|6048.3|6051.1|6048.3|6051.1|6048.3|6051.1|6048.3|0
1613106060000|2021-02-12 05:01:00|6050.8|6048|6050.8|6048|6050.8|6048|6050.8|6048|0
1613106080000|2021-02-12 05:01:20|||||||||1
1613106090000|2021-02-12 05:01:30|6050.6|6047.8|6050.8|6048|6050.8|6048|6050.6|6047.8|2
1613106110000|2021-02-12 05:01:50|6052|6049.2|6052|6049.2|6052|6049.2|6052|6049.2|120
1613106120000|2021-02-12 05:02:00|6052.6|6049.8|6052.6|6049.8|6052.6|6049.8|6052.6|6049.8|0
1613106140000|2021-02-12 05:02:20|6052.8|6050|6052.8|6050|6052.8|6050|6052.8|6050|0
1613106190000|2021-02-12 05:03:10|6052.6|6049.8|6052.4|6049.6|6052.8|6050|6052.4|6049.6|3
1613106210000|2021-02-12 05:03:30|6052.1|6049.3|6052.1|6049.3|6052.1|6049.3|6052.1|6049.3|0
1613106240000|2021-02-12 05:04:00|6052.3|6049.5|6052.6|6049.8|6052.6|6049.8|6052.3|6049.5|0
1613106250000|2021-02-12 05:04:10|6052.4|6049.6|6052.4|6049.6|6052.4|6049.6|6052.4|6049.6|5
1613106270000|2021-02-12 05:04:30|6052.1|6049.3|6052.1|6049.3|6052.1|6049.3|6052.1|6049.3|0
1613106280000|2021-02-12 05:04:40|6052.3|6049.5|6052.6|6049.8|6052.6|6049.8|6052.3|6049.5|1
1613106300000|2021-02-12 05:05:00|6052.1|6049.3|6052.1|6049.3|6052.1|6049.3|6052.1|6049.3|0
1613106330000|2021-02-12 05:05:30|6052.6|6049.8|6052.1|6049.3|6052.6|6049.8|6052.1|6049.3|1
1613106360000|2021-02-12 05:06:00|6051.8|6049|6052.6|6049.8|6052.6|6049.8|6051.8|6049|0
1613106380000|2021-02-12 05:06:20|6052.8|6050|6052.8|6050|6052.8|6050|6052.8|6050|0
1613106400000|2021-02-12 05:06:40|||||||||1
1613106410000|2021-02-12 05:06:50|6052.6|6049.8|6052.6|6049.8|6052.6|6049.8|6052.6|6049.8|1
1613106430000|2021-02-12 05:07:10|6052.8|6050|6052.8|6050|6052.8|6050|6052.8|6050|0
1613106440000|2021-02-12 05:07:20|6052.4|6049.6|6052.4|6049.6|6052.4|6049.6|6052.4|6049.6|2
1613106450000|2021-02-12 05:07:30|6051.8|6049|6051.8|6049|6051.8|6049|6051.8|6049|0
1613106460000|2021-02-12 05:07:40|6052.6|6049.8|6052.6|6049.8|6052.6|6049.8|6052.6|6049.8|0
1613106500000|2021-02-12 05:08:20|6052|6049.2|6052.8|6050|6052.8|6050|6051.8|6049|8
1613106530000|2021-02-12 05:08:50|||||||||1
1613106580000|2021-02-12 05:09:40|6053|6050.2|6053.8|6051|6053.8|6051|6053|6050.2|0
1613106590000|2021-02-12 05:09:50|||||||||1
1613106600000|2021-02-12 05:10:00|6053.6|6050.8|6053.6|6050.8|6053.8|6051|6053.6|6050.8|0
1613106640000|2021-02-12 05:10:40|6053.1|6050.3|6053.3|6050.5|6053.3|6050.5|6053.1|6050.3|0
1613106660000|2021-02-12 05:11:00|6053.6|6050.8|6053.6|6050.8|6053.6|6050.8|6053.6|6050.8|0
1613106800000|2021-02-12 05:13:20|6053.8|6051|6053.6|6050.8|6054.1|6051.3|6053.6|6050.8|0
1613106860000|2021-02-12 05:14:20|6053.8|6051|6054.1|6051.3|6054.1|6051.3|6053.8|6051|0
1613106880000|2021-02-12 05:14:40|6053.8|6051|6053.8|6051|6053.8|6051|6053.8|6051|0
1613106890000|2021-02-12 05:14:50|6054.3|6051.5|6054.8|6052|6054.8|6052|6054.3|6051.5|0
1613106900000|2021-02-12 05:15:00|6054.6|6051.8|6053.6|6050.8|6054.6|6051.8|6053.6|6050.8|2
1613106920000|2021-02-12 05:15:20|6054.1|6051.3|6054.1|6051.3|6054.1|6051.3|6054.1|6051.3|0
1613106930000|2021-02-12 05:15:30|6053.8|6051|6053.8|6051|6053.8|6051|6053.8|6051|0
1613106940000|2021-02-12 05:15:40|6054.1|6051.3|6054.1|6051.3|6054.1|6051.3|6054.1|6051.3|0
1613106950000|2021-02-12 05:15:50|6054.6|6051.8|6054.6|6051.8|6054.6|6051.8|6054.6|6051.8|0
1613107090000|2021-02-12 05:18:10|6055.1|6052.3|6054.6|6051.8|6055.1|6052.3|6054.6|6051.8|1
1613107140000|2021-02-12 05:19:00|||||||||1
1613107210000|2021-02-12 05:20:10|6054.1|6051.3|6054.1|6051.3|6054.1|6051.3|6054.1|6051.3|0
1613107220000|2021-02-12 05:20:20|6053.6|6050.8|6053.6|6050.8|6053.6|6050.8|6053.6|6050.8|0
1613107240000|2021-02-12 05:20:40|6053.8|6051|6053.8|6051|6053.8|6051|6053.8|6051|0
1613107250000|2021-02-12 05:20:50|6053.6|6050.8|6053.6|6050.8|6053.6|6050.8|6053.6|6050.8|0
1613107260000|2021-02-12 05:21:00|6053.8|6051|6053.8|6051|6053.8|6051|6053.8|6051|0
1613107270000|2021-02-12 05:21:10|6053.6|6050.8|6053.6|6050.8|6053.6|6050.8|6053.6|6050.8|2
1613107280000|2021-02-12 05:21:20|6054.1|6051.3|6054.3|6051.5|6054.3|6051.5|6054.1|6051.3|0
1613107290000|2021-02-12 05:21:30|6054.6|6051.8|6054.8|6052|6054.8|6052|6054.6|6051.8|0
1613107300000|2021-02-12 05:21:40|6054.6|6051.8|6054.6|6051.8|6054.6|6051.8|6054.6|6051.8|0
1613107370000|2021-02-12 05:22:50|6054.8|6052|6054.8|6052|6054.8|6052|6054.8|6052|1
1613107380000|2021-02-12 05:23:00|6055.6|6052.8|6054.8|6052|6055.6|6052.8|6054.8|6052|0
1613107430000|2021-02-12 05:23:50|6054.6|6051.8|6054.6|6051.8|6054.6|6051.8|6054.6|6051.8|0
1613107440000|2021-02-12 05:24:00|6054.8|6052|6054.8|6052|6054.8|6052|6054.8|6052|0
1613107480000|2021-02-12 05:24:40|6055.1|6052.3|6055.1|6052.3|6055.1|6052.3|6055.1|6052.3|0
1613107490000|2021-02-12 05:24:50|6055.5|6052.7|6055.8|6053|6055.8|6053|6055.5|6052.7|1
1613107510000|2021-02-12 05:25:10|||||||||4
1613107520000|2021-02-12 05:25:20|6057.3|6054.5|6056.8|6054|6057.3|6054.5|6056.8|6054|0
1613107540000|2021-02-12 05:25:40|6057.1|6054.3|6056.8|6054|6057.3|6054.5|6056.8|6054|2
1613107550000|2021-02-12 05:25:50|6056.6|6053.8|6056.6|6053.8|6056.8|6054|6056.6|6053.8|0
1613107560000|2021-02-12 05:26:00|6056.8|6054|6056.8|6054|6056.8|6054|6056.8|6054|0
1613107610000|2021-02-12 05:26:50|||||||||1
1613107640000|2021-02-12 05:27:20|6055.8|6053|6056.3|6053.5|6056.3|6053.5|6055.8|6053|2
1613107680000|2021-02-12 05:28:00|6056.6|6053.8|6056.8|6054|6056.8|6054|6056.6|6053.8|3
1613107730000|2021-02-12 05:28:50|6056.6|6053.8|6056.6|6053.8|6056.8|6054|6056.6|6053.8|2
1613107780000|2021-02-12 05:29:40|||||||||1
1613107790000|2021-02-12 05:29:50|6056.8|6054|6056.8|6054|6056.8|6054|6056.8|6054|0
1613107820000|2021-02-12 05:30:20|6057.3|6054.5|6057.3|6054.5|6057.3|6054.5|6057.3|6054.5|0
1613107830000|2021-02-12 05:30:30|6057.6|6054.8|6057.6|6054.8|6057.6|6054.8|6057.6|6054.8|0
1613107840000|2021-02-12 05:30:40|6057.8|6055|6057.6|6054.8|6057.8|6055|6057.6|6054.8|1
1613107860000|2021-02-12 05:31:00|6057.8|6055|6057.6|6054.8|6057.8|6055|6057.6|6054.8|0
1613107870000|2021-02-12 05:31:10|6057.8|6055|6057.6|6054.8|6057.8|6055|6057.6|6054.8|0
1613107920000|2021-02-12 05:32:00|6057.1|6054.3|6057.3|6054.5|6057.3|6054.5|6057.1|6054.3|0
1613107930000|2021-02-12 05:32:10|6057.6|6054.8|6057.8|6055|6057.8|6055|6057.6|6054.8|0
1613107940000|2021-02-12 05:32:20|6058.1|6055.3|6058.3|6055.5|6058.3|6055.5|6058.1|6055.3|7
1613107950000|2021-02-12 05:32:30|6058.6|6055.8|6059.6|6056.8|6059.6|6056.8|6058.6|6055.8|1
1613107980000|2021-02-12 05:33:00|6058.8|6056|6059.6|6056.8|6059.6|6056.8|6058.8|6056|8
1613107990000|2021-02-12 05:33:10|6059.1|6056.3|6058.3|6055.5|6059.6|6056.8|6057.8|6055|7
1613108000000|2021-02-12 05:33:20|6058.8|6056|6057.8|6055|6058.8|6056|6057.8|6055|7
1613108030000|2021-02-12 05:33:50|6058.1|6055.3|6057.8|6055|6058.1|6055.3|6057.8|6055|5
1613108080000|2021-02-12 05:34:40|6057.6|6054.8|6057.6|6054.8|6057.6|6054.8|6057.6|6054.8|0
1613108110000|2021-02-12 05:35:10|6057.8|6055|6057.8|6055|6057.8|6055|6057.8|6055|0
1613108120000|2021-02-12 05:35:20|||||||||1
1613108160000|2021-02-12 05:36:00|6057.6|6054.8|6057.6|6054.8|6057.6|6054.8|6057.6|6054.8|1
1613108170000|2021-02-12 05:36:10|6058.1|6055.3|6058.1|6055.3|6058.6|6055.8|6058.1|6055.3|0
1613108180000|2021-02-12 05:36:20|6057.8|6055|6057.6|6054.8|6057.8|6055|6057.6|6054.8|1
1613108200000|2021-02-12 05:36:40|6057.8|6055|6057.3|6054.5|6057.8|6055|6057.3|6054.5|1
1613108220000|2021-02-12 05:37:00|6057.6|6054.8|6057.6|6054.8|6057.6|6054.8|6057.6|6054.8|0
1613108230000|2021-02-12 05:37:10|6057.8|6055|6057.8|6055|6057.8|6055|6057.8|6055|0
1613108270000|2021-02-12 05:37:50|||||||||1
1613108310000|2021-02-12 05:38:30|6057.6|6054.8|6057.6|6054.8|6057.6|6054.8|6057.6|6054.8|2
1613108320000|2021-02-12 05:38:40|6057.8|6055|6057.8|6055|6057.8|6055|6057.8|6055|0
1613108330000|2021-02-12 05:38:50|6058.6|6055.8|6058.6|6055.8|6058.6|6055.8|6058.6|6055.8|10
1613108360000|2021-02-12 05:39:20|6057.8|6055|6057.8|6055|6057.8|6055|6057.5|6054.7|2
1613108370000|2021-02-12 05:39:30|6057.6|6054.8|6057.6|6054.8|6057.6|6054.8|6057.6|6054.8|1
1613108380000|2021-02-12 05:39:40|6057.8|6055|6057.6|6054.8|6057.8|6055|6057.6|6054.8|3
1613108390000|2021-02-12 05:39:50|6057.8|6055|6057.6|6054.8|6057.8|6055|6057.6|6054.8|0
1613108400000|2021-02-12 05:40:00|6057.8|6055|6057.8|6055|6057.8|6055|6057.6|6054.8|3
1613108420000|2021-02-12 05:40:20|6058.3|6055.5|6058.8|6056|6058.8|6056|6057.8|6055|7
1613108440000|2021-02-12 05:40:40|6058.6|6055.8|6058.6|6055.8|6058.6|6055.8|6058.6|6055.8|0
1613108460000|2021-02-12 05:41:00|6058.5|6055.7|6057.8|6055|6058.5|6055.7|6057.8|6055|0
1613108480000|2021-02-12 05:41:20|6058.5|6055.7|6057.8|6055|6058.8|6056|6057.8|6055|1
1613108490000|2021-02-12 05:41:30|6057.5|6054.7|6058.5|6055.7|6058.5|6055.7|6057.5|6054.7|2
1613108520000|2021-02-12 05:42:00|6058|6055.2|6058|6055.2|6058|6055.2|6058|6055.2|0
1613108530000|2021-02-12 05:42:10|6057.8|6055|6057.8|6055|6057.8|6055|6057.8|6055|0
1613108550000|2021-02-12 05:42:30|6057.5|6054.7|6057.5|6054.7|6057.5|6054.7|6057.5|6054.7|0
1613108580000|2021-02-12 05:43:00|6057.8|6055|6057.8|6055|6057.8|6055|6057.8|6055|0
1613108590000|2021-02-12 05:43:10|6057.5|6054.7|6057.5|6054.7|6057.5|6054.7|6057.5|6054.7|1
1613108610000|2021-02-12 05:43:30|6057.3|6054.5|6057|6054.2|6057.3|6054.5|6057|6054.2|0
1613108620000|2021-02-12 05:43:40|6056.8|6054|6056.5|6053.7|6056.8|6054|6056.5|6053.7|0
1613108640000|2021-02-12 05:44:00|6056.8|6054|6057|6054.2|6057|6054.2|6056.8|6054|0
1613108650000|2021-02-12 05:44:10|6057.5|6054.7|6057|6054.2|6057.5|6054.7|6057|6054.2|0
1613108670000|2021-02-12 05:44:30|6056.8|6054|6056.8|6054|6056.8|6054|6056.8|6054|0
1613108680000|2021-02-12 05:44:40|6057|6054.2|6057.5|6054.7|6057.5|6054.7|6057|6054.2|0
1613108700000|2021-02-12 05:45:00|6057.8|6055|6057.8|6055|6057.8|6055|6057.8|6055|1
1613108740000|2021-02-12 05:45:40|6057.5|6054.7|6056.8|6054|6057.5|6054.7|6056.8|6054|3
1613108760000|2021-02-12 05:46:00|6057.3|6054.5|6057.3|6054.5|6057.3|6054.5|6057.3|6054.5|0
1613108770000|2021-02-12 05:46:10|6057|6054.2|6056.8|6054|6057|6054.2|6056.8|6054|0
1613108780000|2021-02-12 05:46:20|6057.3|6054.5|6057.3|6054.5|6057.3|6054.5|6057.3|6054.5|0
1613108790000|2021-02-12 05:46:30|6056.8|6054|6056.8|6054|6056.8|6054|6056.8|6054|0
1613108800000|2021-02-12 05:46:40|6057|6054.2|6057|6054.2|6057|6054.2|6057|6054.2|0
1613108810000|2021-02-12 05:46:50|6057.5|6054.7|6057.5|6054.7|6057.5|6054.7|6057.5|6054.7|1
1613108840000|2021-02-12 05:47:20|6057|6054.2|6057|6054.2|6057|6054.2|6057|6054.2|1
1613108850000|2021-02-12 05:47:30|6057.3|6054.5|6057.3|6054.5|6057.3|6054.5|6057.3|6054.5|0
1613108870000|2021-02-12 05:47:50|6056.8|6054|6056.5|6053.7|6056.8|6054|6056.5|6053.7|3
1613108900000|2021-02-12 05:48:20|6056.3|6053.5|6055.8|6053|6056.3|6053.5|6055.8|6053|0
1613108920000|2021-02-12 05:48:40|6056|6053.2|6056.5|6053.7|6056.5|6053.7|6056|6053.2|2
1613108930000|2021-02-12 05:48:50|6056.3|6053.5|6056.3|6053.5|6056.3|6053.5|6056.3|6053.5|1
1613108940000|2021-02-12 05:49:00|6056.8|6054|6056.8|6054|6056.8|6054|6056.8|6054|0
1613108950000|2021-02-12 05:49:10|6056.5|6053.7|6056.3|6053.5|6056.5|6053.7|6056.3|6053.5|1
1613108980000|2021-02-12 05:49:40|6055.8|6053|6055.8|6053|6056.3|6053.5|6055.8|6053|0
1613109000000|2021-02-12 05:50:00|6055.5|6052.7|6055.5|6052.7|6055.5|6052.7|6055.5|6052.7|2
1613109010000|2021-02-12 05:50:10|6055.8|6053|6055.8|6053|6055.8|6053|6055.8|6053|0
1613109020000|2021-02-12 05:50:20|6054.8|6052|6055|6052.2|6055|6052.2|6054.8|6052|1
1613109030000|2021-02-12 05:50:30|6055.5|6052.7|6055.8|6053|6055.8|6053|6055.5|6052.7|4
1613109040000|2021-02-12 05:50:40|6056|6053.2|6056|6053.2|6056|6053.2|6056|6053.2|0
1613109070000|2021-02-12 05:51:10|6055.5|6052.7|6055.5|6052.7|6055.5|6052.7|6055.5|6052.7|0
1613109080000|2021-02-12 05:51:20|6055.8|6053|6055.8|6053|6055.8|6053|6055.8|6053|0
1613109090000|2021-02-12 05:51:30|6055.5|6052.7|6055.5|6052.7|6055.5|6052.7|6055.5|6052.7|0
1613109150000|2021-02-12 05:52:30|6055.8|6053|6056|6053.2|6056|6053.2|6055.8|6053|6
1613109160000|2021-02-12 05:52:40|6055.8|6053|6055.8|6053|6055.8|6053|6055.8|6053|0
1613109170000|2021-02-12 05:52:50|6056.3|6053.5|6056.3|6053.5|6056.3|6053.5|6056.3|6053.5|1
1613109190000|2021-02-12 05:53:10|6056|6053.2|6055.8|6053|6056|6053.2|6055.8|6053|0
1613109210000|2021-02-12 05:53:30|6056.3|6053.5|6056.3|6053.5|6056.3|6053.5|6056.3|6053.5|0
1613109230000|2021-02-12 05:53:50|6056|6053.2|6055.8|6053|6056|6053.2|6055.8|6053|0
1613109310000|2021-02-12 05:55:10|6055.5|6052.7|6055.5|6052.7|6055.5|6052.7|6055.5|6052.7|1
1613109320000|2021-02-12 05:55:20|6054.8|6052|6054.8|6052|6054.8|6052|6054.8|6052|0
1613109340000|2021-02-12 05:55:40|||||||||1
1613109370000|2021-02-12 05:56:10|6054.5|6051.7|6054.8|6052|6054.8|6052|6054.5|6051.7|0
1613109380000|2021-02-12 05:56:20|6054.5|6051.7|6054.5|6051.7|6054.5|6051.7|6054.5|6051.7|0
1613109390000|2021-02-12 05:56:30|6054.3|6051.5|6054.3|6051.5|6054.3|6051.5|6054.3|6051.5|0
1613109400000|2021-02-12 05:56:40|6054|6051.2|6053.8|6051|6054|6051.2|6053.8|6051|0
1613109410000|2021-02-12 05:56:50|6054|6051.2|6054.8|6052|6054.8|6052|6054|6051.2|10
1613109450000|2021-02-12 05:57:30|6054.3|6051.5|6054.8|6052|6054.8|6052|6054.3|6051.5|7
1613109480000|2021-02-12 05:58:00|6054.3|6051.5|6054.8|6052|6054.8|6052|6054|6051.2|2
1613109510000|2021-02-12 05:58:30|6054.3|6051.5|6054.5|6051.7|6054.5|6051.7|6054.3|6051.5|0
1613109520000|2021-02-12 05:58:40|6054.8|6052|6054.8|6052|6054.8|6052|6054.8|6052|0
1613109530000|2021-02-12 05:58:50|6054.5|6051.7|6054|6051.2|6054.5|6051.7|6053.5|6050.7|13
1613109540000|2021-02-12 05:59:00|6054.3|6051.5|6054.8|6052|6054.8|6052|6054.3|6051.5|0
1613109560000|2021-02-12 05:59:20|6052.8|6050|6052.8|6050|6053|6050.2|6052.8|6050|52
1613109570000|2021-02-12 05:59:30|6053|6050.2|6053|6050.2|6053|6050.2|6053|6050.2|0
1613109580000|2021-02-12 05:59:40|6052.8|6050|6052.8|6050|6052.8|6050|6052.8|6050|0
1613109590000|2021-02-12 05:59:50|||||||||1
1613109600000|2021-02-12 06:00:00|6053|6050.2|6053.3|6050.5|6053.3|6050.5|6053|6050.2|1
1613109610000|2021-02-12 06:00:10|6053.5|6050.7|6053.8|6051|6053.8|6051|6053.5|6050.7|0
1613109640000|2021-02-12 06:00:40|||||||||1
1613109650000|2021-02-12 06:00:50|6052.8|6050|6052.8|6050|6052.8|6050|6052|6049.2|18
1613109660000|2021-02-12 06:01:00|6053|6050.2|6053|6050.2|6053.5|6050.7|6053|6050.2|4
1613109680000|2021-02-12 06:01:20|6052.8|6050|6052.3|6049.5|6052.8|6050|6051.8|6049|7
1613109700000|2021-02-12 06:01:40|6051.8|6049|6051.8|6049|6051.8|6049|6051.8|6049|0
1613109710000|2021-02-12 06:01:50|6051.5|6048.7|6052.3|6049.5|6052.8|6050|6051.5|6048.7|2
1613109740000|2021-02-12 06:02:20|6052.8|6050|6052.3|6049.5|6052.8|6050|6051.8|6049|3
1613109750000|2021-02-12 06:02:30|6052|6049.2|6051.5|6048.7|6052|6049.2|6051.5|6048.7|3
1613109760000|2021-02-12 06:02:40|6051.8|6049|6052.3|6049.5|6052.3|6049.5|6051.8|6049|1
1613109780000|2021-02-12 06:03:00|6052|6049.2|6051.8|6049|6052|6049.2|6051.8|6049|0
1613109790000|2021-02-12 06:03:10|6051.3|6048.5|6051.8|6049|6051.8|6049|6051.3|6048.5|0
1613109800000|2021-02-12 06:03:20|6051.5|6048.7|6051.8|6049|6051.8|6049|6051.5|6048.7|0
1613109850000|2021-02-12 06:04:10|6051.5|6048.7|6051.3|6048.5|6051.5|6048.7|6051.3|6048.5|12
1613109860000|2021-02-12 06:04:20|6051.5|6048.7|6051.8|6049|6051.8|6049|6051.3|6048.5|2
1613109870000|2021-02-12 06:04:30|6051.5|6048.7|6051.3|6048.5|6051.8|6049|6051.3|6048.5|2
1613109880000|2021-02-12 06:04:40|6051|6048.2|6051.3|6048.5|6051.3|6048.5|6051|6048.2|0
1613109910000|2021-02-12 06:05:10|6051|6048.2|6051.3|6048.5|6051.5|6048.7|6051|6048.2|0
1613109920000|2021-02-12 06:05:20|6051|6048.2|6051|6048.2|6051|6048.2|6051|6048.2|0
1613109930000|2021-02-12 06:05:30|6051.3|6048.5|6051.3|6048.5|6051.3|6048.5|6051.3|6048.5|1
1613109940000|2021-02-12 06:05:40|6051.5|6048.7|6051.5|6048.7|6051.5|6048.7|6051.5|6048.7|0
1613109960000|2021-02-12 06:06:00|6051.3|6048.5|6051.3|6048.5|6051.3|6048.5|6051.3|6048.5|0
1613109970000|2021-02-12 06:06:10|6051|6048.2|6051|6048.2|6051|6048.2|6051|6048.2|0
1613109980000|2021-02-12 06:06:20|6051.8|6049|6051.8|6049|6051.8|6049|6051.8|6049|7
1613109990000|2021-02-12 06:06:30|||||||||1
1613110000000|2021-02-12 06:06:40|||||||||1
1613110040000|2021-02-12 06:07:20|6052|6049.2|6051.7|6048.9|6052.2|6049.4|6051.7|6048.9|8
1613110050000|2021-02-12 06:07:30|6052.2|6049.4|6052.7|6049.9|6052.7|6049.9|6052.2|6049.4|5
1613110060000|2021-02-12 06:07:40|6052.2|6049.4|6052.5|6049.7|6052.5|6049.7|6052.2|6049.4|0
1613110070000|2021-02-12 06:07:50|6052.2|6049.4|6052.2|6049.4|6052.2|6049.4|6052|6049.2|0
1613110080000|2021-02-12 06:08:00|6052.7|6049.9|6052.7|6049.9|6052.7|6049.9|6052.7|6049.9|0
1613110090000|2021-02-12 06:08:10|||||||||1
1613110100000|2021-02-12 06:08:20|6052.2|6049.4|6052.7|6049.9|6052.7|6049.9|6052|6049.2|4
1613110180000|2021-02-12 06:09:40|6052.5|6049.7|6052|6049.2|6052.5|6049.7|6052|6049.2|6
1613110200000|2021-02-12 06:10:00|6052.5|6049.7|6052|6049.2|6052.7|6049.9|6052|6049.2|31
1613110210000|2021-02-12 06:10:10|||||||||1
1613110220000|2021-02-12 06:10:20|||||||||8
1613110230000|2021-02-12 06:10:30|6051.5|6048.7|6051.7|6048.9|6051.7|6048.9|6051.2|6048.4|0
1613110250000|2021-02-12 06:10:50|6051.5|6048.7|6051.2|6048.4|6051.7|6048.9|6051.2|6048.4|1
1613110260000|2021-02-12 06:11:00|6051|6048.2|6051|6048.2|6051|6048.2|6051|6048.2|0
1613110270000|2021-02-12 06:11:10|6050.7|6047.9|6050.7|6047.9|6050.7|6047.9|6050.7|6047.9|0
1613110280000|2021-02-12 06:11:20|6050.5|6047.7|6049.7|6046.9|6050.5|6047.7|6049.7|6046.9|2
1613110310000|2021-02-12 06:11:50|6048.7|6045.9|6048.7|6045.9|6048.7|6045.9|6048.7|6045.9|16
1613110320000|2021-02-12 06:12:00|||||||||2
1613110330000|2021-02-12 06:12:10|6048.2|6045.4|6048|6045.2|6048.3|6045.5|6048|6045.2|0
1613110350000|2021-02-12 06:12:30|6047.7|6044.9|6047|6044.2|6047.7|6044.9|6047|6044.2|6
1613110370000|2021-02-12 06:12:50|6046.7|6043.9|6047.7|6044.9|6047.7|6044.9|6046.7|6043.9|3
1613110380000|2021-02-12 06:13:00|6047.5|6044.7|6047.5|6044.7|6047.5|6044.7|6047.5|6044.7|0
1613110390000|2021-02-12 06:13:10|6047.2|6044.4|6047|6044.2|6047.2|6044.4|6047|6044.2|0
1613110410000|2021-02-12 06:13:30|6046.7|6043.9|6046.7|6043.9|6046.7|6043.9|6046.7|6043.9|0
1613110420000|2021-02-12 06:13:40|6047|6044.2|6046.7|6043.9|6047|6044.2|6046.7|6043.9|0
1613110450000|2021-02-12 06:14:10|6047.5|6044.7|6047.7|6044.9|6047.7|6044.9|6047.5|6044.7|7
1613110490000|2021-02-12 06:14:50|||||||||1
1613110500000|2021-02-12 06:15:00|6046.7|6043.9|6046.7|6043.9|6046.7|6043.9|6046.7|6043.9|16
1613110570000|2021-02-12 06:16:10|6047|6044.2|6046.7|6043.9|6047|6044.2|6046.7|6043.9|1
1613110590000|2021-02-12 06:16:30|6047|6044.2|6047.5|6044.7|6047.7|6044.9|6047|6044.2|6
1613110600000|2021-02-12 06:16:40|6047|6044.2|6047.2|6044.4|6047.7|6044.9|6046.7|6043.9|2
1613110610000|2021-02-12 06:16:50|6047|6044.2|6047|6044.2|6047|6044.2|6047|6044.2|0
1613110620000|2021-02-12 06:17:00|6047.2|6044.4|6047.7|6044.9|6047.7|6044.9|6047.2|6044.4|1
1613110630000|2021-02-12 06:17:10|6048|6045.2|6048.7|6045.9|6048.7|6045.9|6048|6045.2|2
1613110640000|2021-02-12 06:17:20|||||||||2
1613110670000|2021-02-12 06:17:50|||||||||3
1613110690000|2021-02-12 06:18:10|6048.3|6045.5|6048.3|6045.5|6048.3|6045.5|6048.3|6045.5|2
1613110700000|2021-02-12 06:18:20|6047.7|6044.9|6047.7|6044.9|6047.7|6044.9|6046.7|6043.9|10
1613110790000|2021-02-12 06:19:50|||||||||1
1613110820000|2021-02-12 06:20:20|||||||||1
1613110830000|2021-02-12 06:20:30|6047.5|6044.7|6047.7|6044.9|6047.7|6044.9|6047.2|6044.4|6
1613110840000|2021-02-12 06:20:40|||||||||1
1613110880000|2021-02-12 06:21:20|6047.5|6044.7|6047.7|6044.9|6047.7|6044.9|6047.5|6044.7|1
1613110900000|2021-02-12 06:21:40|6047.5|6044.7|6047.7|6044.9|6047.7|6044.9|6047.5|6044.7|0
1613110920000|2021-02-12 06:22:00|6047.5|6044.7|6047.5|6044.7|6047.5|6044.7|6047.5|6044.7|0
1613110940000|2021-02-12 06:22:20|6047.7|6044.9|6047|6044.2|6047.7|6044.9|6047|6044.2|0
1613110950000|2021-02-12 06:22:30|6046.7|6043.9|6047.7|6044.9|6047.7|6044.9|6046.7|6043.9|1
1613110980000|2021-02-12 06:23:00|6048.5|6045.7|6048.5|6045.7|6048.5|6045.7|6048.5|6045.7|2
1613110990000|2021-02-12 06:23:10|6047.7|6044.9|6047.7|6044.9|6047.7|6044.9|6047.7|6044.9|0
1613111000000|2021-02-12 06:23:20|6048|6045.2|6048|6045.2|6048|6045.2|6048|6045.2|0
1613111010000|2021-02-12 06:23:30|6047.7|6044.9|6047.7|6044.9|6047.7|6044.9|6047.7|6044.9|0
1613111040000|2021-02-12 06:24:00|6048.7|6045.9|6048.7|6045.9|6048.7|6045.9|6048.7|6045.9|4
1613111050000|2021-02-12 06:24:10|6049|6046.2|6049|6046.2|6049|6046.2|6049|6046.2|6
1613111070000|2021-02-12 06:24:30|6048.7|6045.9|6049|6046.2|6049|6046.2|6048.7|6045.9|1
1613111090000|2021-02-12 06:24:50|6049.2|6046.4|6049.2|6046.4|6049.2|6046.4|6049.2|6046.4|2
1613111100000|2021-02-12 06:25:00|6049|6046.2|6049|6046.2|6049|6046.2|6049|6046.2|0
1613111130000|2021-02-12 06:25:30|6048.7|6045.9|6048.7|6045.9|6048.7|6045.9|6048.7|6045.9|0
1613111150000|2021-02-12 06:25:50|6047.7|6044.9|6047.5|6044.7|6047.7|6044.9|6047.5|6044.7|219
1613111160000|2021-02-12 06:26:00|6047.7|6044.9|6047.7|6044.9|6047.7|6044.9|6047.7|6044.9|0
1613111170000|2021-02-12 06:26:10|||||||||1
1613111200000|2021-02-12 06:26:40|6047.5|6044.7|6047.5|6044.7|6047.5|6044.7|6047.5|6044.7|0
1613111210000|2021-02-12 06:26:50|||||||||1
1613111230000|2021-02-12 06:27:10|6047.7|6044.9|6047.7|6044.9|6047.7|6044.9|6047.7|6044.9|58
1613111250000|2021-02-12 06:27:30|6048|6045.2|6048.7|6045.9|6048.7|6045.9|6048|6045.2|1
1613111270000|2021-02-12 06:27:50|6048.2|6045.4|6048.7|6045.9|6048.7|6045.9|6048.2|6045.4|1
1613111290000|2021-02-12 06:28:10|6048|6045.2|6047.7|6044.9|6048|6045.2|6047.7|6044.9|53
1613111340000|2021-02-12 06:29:00|6048|6045.2|6047.7|6044.9|6048.5|6045.7|6047.7|6044.9|5
1613111350000|2021-02-12 06:29:10|6048|6045.2|6048.2|6045.4|6048.2|6045.4|6047.7|6044.9|1
1613111360000|2021-02-12 06:29:20|6047.7|6044.9|6047.7|6044.9|6047.7|6044.9|6047.7|6044.9|1
1613111380000|2021-02-12 06:29:40|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|0
1613111390000|2021-02-12 06:29:50|6048.5|6045.7|6048.5|6045.7|6048.5|6045.7|6048.5|6045.7|0
1613111410000|2021-02-12 06:30:10|6048.7|6045.9|6048.7|6045.9|6048.7|6045.9|6048.7|6045.9|0
1613111450000|2021-02-12 06:30:50|6047.7|6044.9|6047.7|6044.9|6047.7|6044.9|6047.7|6044.9|5
1613111470000|2021-02-12 06:31:10|6048.5|6045.7|6048|6045.2|6048.5|6045.7|6048|6045.2|3
1613111480000|2021-02-12 06:31:20|6048.5|6045.7|6048.2|6045.4|6048.5|6045.7|6048.2|6045.4|0
1613111490000|2021-02-12 06:31:30|6047.7|6044.9|6047.7|6044.9|6047.7|6044.9|6047.7|6044.9|5
1613111500000|2021-02-12 06:31:40|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|0
1613111530000|2021-02-12 06:32:10|6048|6045.2|6048|6045.2|6048|6045.2|6048|6045.2|0
1613111550000|2021-02-12 06:32:30|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|0
1613111560000|2021-02-12 06:32:40|6048|6045.2|6047.7|6044.9|6048|6045.2|6047.7|6044.9|0
1613111590000|2021-02-12 06:33:10|6048.2|6045.4|6047.7|6044.9|6048.2|6045.4|6047.7|6044.9|0
1613111610000|2021-02-12 06:33:30|6047.9|6045.1|6047.7|6044.9|6047.9|6045.1|6047.7|6044.9|0
1613111630000|2021-02-12 06:33:50|6047.9|6045.1|6047.9|6045.1|6047.9|6045.1|6047.9|6045.1|2
1613111650000|2021-02-12 06:34:10|6047.4|6044.6|6047.4|6044.6|6047.4|6044.6|6047.4|6044.6|0
1613111690000|2021-02-12 06:34:50|||||||||1
1613111720000|2021-02-12 06:35:20|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|0
1613111730000|2021-02-12 06:35:30|6047.4|6044.6|6048|6045.2|6048|6045.2|6047.2|6044.4|2
1613111740000|2021-02-12 06:35:40|6047.7|6044.9|6047.7|6044.9|6047.7|6044.9|6047.7|6044.9|0
1613111760000|2021-02-12 06:36:00|6048|6045.2|6047.7|6044.9|6048|6045.2|6047.7|6044.9|0
1613111790000|2021-02-12 06:36:30|6048|6045.2|6047.7|6044.9|6048|6045.2|6047.5|6044.7|0
1613111800000|2021-02-12 06:36:40|6047.5|6044.7|6047|6044.2|6047.5|6044.7|6047|6044.2|2
1613111820000|2021-02-12 06:37:00|6046.7|6043.9|6046.7|6043.9|6046.7|6043.9|6046.7|6043.9|0
1613111870000|2021-02-12 06:37:50|6046.9|6044.1|6046.9|6044.1|6046.9|6044.1|6046.9|6044.1|10
1613111880000|2021-02-12 06:38:00|6047.2|6044.4|6046.7|6043.9|6047.2|6044.4|6046.7|6043.9|0
1613111900000|2021-02-12 06:38:20|6046.2|6043.4|6045.7|6042.9|6046.2|6043.4|6045.7|6042.9|2
1613111910000|2021-02-12 06:38:30|6045|6042.2|6045|6042.2|6045|6042.2|6045|6042.2|4
1613111920000|2021-02-12 06:38:40|6044.3|6041.5|6044.7|6041.9|6044.7|6041.9|6044.3|6041.5|34
1613111940000|2021-02-12 06:39:00|6045|6042.2|6045.5|6042.7|6045.5|6042.7|6045|6042.2|3
1613111950000|2021-02-12 06:39:10|6046|6043.2|6046|6043.2|6046|6043.2|6046|6043.2|12
1613111960000|2021-02-12 06:39:20|6046.7|6043.9|6046.7|6043.9|6046.7|6043.9|6046.7|6043.9|1
1613111970000|2021-02-12 06:39:30|6046.4|6043.6|6046.7|6043.9|6046.7|6043.9|6046.2|6043.4|1
1613111980000|2021-02-12 06:39:40|6047|6044.2|6047.7|6044.9|6047.7|6044.9|6047|6044.2|1
1613112000000|2021-02-12 06:40:00|6048|6045.2|6048.2|6045.4|6048.2|6045.4|6048|6045.2|0
1613112010000|2021-02-12 06:40:10|6048.5|6045.7|6048.5|6045.7|6048.5|6045.7|6048.5|6045.7|0
1613112030000|2021-02-12 06:40:30|6048.7|6045.9|6048.5|6045.7|6048.7|6045.9|6048.5|6045.7|0
1613112050000|2021-02-12 06:40:50|6047.7|6044.9|6047.7|6044.9|6047.7|6044.9|6047.7|6044.9|4
1613112070000|2021-02-12 06:41:10|6047.5|6044.7|6047.5|6044.7|6047.5|6044.7|6047.5|6044.7|0
1613112080000|2021-02-12 06:41:20|||||||||1
1613112100000|2021-02-12 06:41:40|6047.2|6044.4|6047|6044.2|6047.2|6044.4|6047|6044.2|0
1613112120000|2021-02-12 06:42:00|6046.7|6043.9|6045.7|6042.9|6046.7|6043.9|6045.7|6042.9|0
1613112130000|2021-02-12 06:42:10|6046.2|6043.4|6046.7|6043.9|6046.7|6043.9|6046.2|6043.4|0
1613112180000|2021-02-12 06:43:00|6046.2|6043.4|6046.2|6043.4|6046.2|6043.4|6046.2|6043.4|3
1613112190000|2021-02-12 06:43:10|6046.7|6043.9|6046.7|6043.9|6046.7|6043.9|6046.7|6043.9|0
1613112200000|2021-02-12 06:43:20|||||||||1
1613112260000|2021-02-12 06:44:20|6047|6044.2|6047|6044.2|6047|6044.2|6047|6044.2|1
1613112290000|2021-02-12 06:44:50|6046.5|6043.7|6046.5|6043.7|6046.5|6043.7|6046.5|6043.7|0
1613112300000|2021-02-12 06:45:00|6046.7|6043.9|6046.5|6043.7|6046.7|6043.9|6046.5|6043.7|1
1613112310000|2021-02-12 06:45:10|6046.7|6043.9|6046.7|6043.9|6046.7|6043.9|6046.7|6043.9|2
1613112390000|2021-02-12 06:46:30|6046.4|6043.6|6046|6043.2|6046.4|6043.6|6046|6043.2|1
1613112410000|2021-02-12 06:46:50|6045.5|6042.7|6043.7|6040.9|6045.5|6042.7|6043.7|6040.9|61
1613112490000|2021-02-12 06:48:10|||||||||3
1613112500000|2021-02-12 06:48:20|||||||||1
1613112530000|2021-02-12 06:48:50|6042|6039.2|6043|6040.2|6043|6040.2|6042|6039.2|7
1613112540000|2021-02-12 06:49:00|6042.7|6039.9|6042|6039.2|6042.7|6039.9|6042|6039.2|6
1613112550000|2021-02-12 06:49:10|||||||||5
1613112560000|2021-02-12 06:49:20|6040.7|6037.9|6040.7|6037.9|6040.7|6037.9|6040.4|6037.6|28
1613112620000|2021-02-12 06:50:20|6041|6038.2|6041.7|6038.9|6041.7|6038.9|6041|6038.2|13
1613112650000|2021-02-12 06:50:50|6041.5|6038.7|6041.5|6038.7|6041.5|6038.7|6041.5|6038.7|1
1613112660000|2021-02-12 06:51:00|6041.2|6038.4|6042.7|6039.9|6042.7|6039.9|6041.2|6038.4|4
1613112670000|2021-02-12 06:51:10|6043.2|6040.4|6043.5|6040.7|6043.7|6040.9|6043.2|6040.4|2
1613112680000|2021-02-12 06:51:20|6043.7|6040.9|6043.7|6040.9|6043.7|6040.9|6043.7|6040.9|0
1613112710000|2021-02-12 06:51:50|6043.4|6040.6|6043.2|6040.4|6043.4|6040.6|6043.2|6040.4|1
1613112720000|2021-02-12 06:52:00|6043.5|6040.7|6043|6040.2|6043.7|6040.9|6043|6040.2|0
1613112730000|2021-02-12 06:52:10|6043.2|6040.4|6043.5|6040.7|6043.5|6040.7|6043.2|6040.4|1
1613112740000|2021-02-12 06:52:20|6043.7|6040.9|6043|6040.2|6043.7|6040.9|6043|6040.2|0
1613112750000|2021-02-12 06:52:30|||||||||4
1613112780000|2021-02-12 06:53:00|6042.7|6039.9|6042.7|6039.9|6042.7|6039.9|6042.7|6039.9|0
1613112800000|2021-02-12 06:53:20|6042|6039.2|6042.7|6039.9|6042.7|6039.9|6042|6039.2|1
1613112840000|2021-02-12 06:54:00|6043|6040.2|6044|6041.2|6044|6041.2|6043|6040.2|2
1613112880000|2021-02-12 06:54:40|6043.7|6040.9|6043.7|6040.9|6043.7|6040.9|6043.7|6040.9|4
1613112890000|2021-02-12 06:54:50|6043.5|6040.7|6043.7|6040.9|6043.7|6040.9|6043.5|6040.7|2
1613112900000|2021-02-12 06:55:00|6043.9|6041.1|6043.9|6041.1|6043.9|6041.1|6043.9|6041.1|0
1613112910000|2021-02-12 06:55:10|6044|6041.2|6044|6041.2|6044|6041.2|6044|6041.2|0
1613112920000|2021-02-12 06:55:20|6043.7|6040.9|6043.7|6040.9|6043.7|6040.9|6043.5|6040.7|2
1613112940000|2021-02-12 06:55:40|6044.7|6041.9|6044.7|6041.9|6044.7|6041.9|6044.7|6041.9|1
1613113020000|2021-02-12 06:57:00|6043.7|6040.9|6044|6041.2|6044|6041.2|6043.7|6040.9|23
1613113030000|2021-02-12 06:57:10|6043.7|6040.9|6043.7|6040.9|6043.7|6040.9|6043.5|6040.7|2
1613113050000|2021-02-12 06:57:30|6043.5|6040.7|6043.5|6040.7|6043.5|6040.7|6043.5|6040.7|1
1613113070000|2021-02-12 06:57:50|6043.7|6040.9|6043.7|6040.9|6043.7|6040.9|6043.7|6040.9|0
1613113080000|2021-02-12 06:58:00|||||||||1
1613113090000|2021-02-12 06:58:10|6043.5|6040.7|6043.5|6040.7|6043.5|6040.7|6043.5|6040.7|1
1613113100000|2021-02-12 06:58:20|6043.7|6040.9|6043.7|6040.9|6043.7|6040.9|6043.7|6040.9|0
1613113110000|2021-02-12 06:58:30|6043.5|6040.7|6043.5|6040.7|6043.5|6040.7|6043.5|6040.7|1
1613113130000|2021-02-12 06:58:50|6043.7|6040.9|6043.7|6040.9|6043.7|6040.9|6043.7|6040.9|0
1613113170000|2021-02-12 06:59:30|6044|6041.2|6044|6041.2|6044|6041.2|6044|6041.2|2
1613113180000|2021-02-12 06:59:40|6043.5|6040.7|6043.5|6040.7|6043.5|6040.7|6043.5|6040.7|0
1613113190000|2021-02-12 06:59:50|6043.2|6040.4|6043|6040.2|6043.2|6040.4|6043|6040.2|0
1613113200000|2021-02-12 07:00:00|6043.2|6040.4|6043.7|6040.9|6044.5|6041.7|6043.2|6040.4|11
1613113210000|2021-02-12 07:00:10|6043.2|6040.4|6043.2|6040.4|6043.2|6040.4|6043.2|6040.4|5
1613113220000|2021-02-12 07:00:20|6043|6040.2|6043.2|6040.4|6043.2|6040.4|6043|6040.2|3
1613113240000|2021-02-12 07:00:40|6043.5|6040.7|6043.5|6040.7|6043.5|6040.7|6043.5|6040.7|0
1613113250000|2021-02-12 07:00:50|6043|6040.2|6042.2|6039.4|6043|6040.2|6042|6039.2|13
1613113260000|2021-02-12 07:01:00|6042.5|6039.7|6042|6039.2|6042.5|6039.7|6042|6039.2|4
1613113270000|2021-02-12 07:01:10|6041.7|6038.9|6041.7|6038.9|6041.7|6038.9|6041.2|6038.4|6
1613113280000|2021-02-12 07:01:20|6041.5|6038.7|6041.7|6038.9|6041.7|6038.9|6041|6038.2|7
1613113290000|2021-02-12 07:01:30|6041.5|6038.7|6041.5|6038.7|6041.5|6038.7|6041.5|6038.7|11
1613113300000|2021-02-12 07:01:40|6041.2|6038.4|6041.2|6038.4|6041.2|6038.4|6041.2|6038.4|0
1613113320000|2021-02-12 07:02:00|6041|6038.2|6041|6038.2|6041|6038.2|6041|6038.2|0
1613113330000|2021-02-12 07:02:10|6041.2|6038.4|6041.7|6038.9|6041.7|6038.9|6041.2|6038.4|4
1613113350000|2021-02-12 07:02:30|6042|6039.2|6042|6039.2|6042.2|6039.4|6041.7|6038.9|2
1613113360000|2021-02-12 07:02:40|6041.7|6038.9|6041.7|6038.9|6041.7|6038.9|6041.7|6038.9|1
1613113380000|2021-02-12 07:03:00|6042|6039.2|6041.7|6038.9|6042|6039.2|6041.7|6038.9|1
1613113390000|2021-02-12 07:03:10|6042|6039.2|6042|6039.2|6042|6039.2|6042|6039.2|1
1613113400000|2021-02-12 07:03:20|||||||||7
1613113410000|2021-02-12 07:03:30|6041.7|6038.9|6042|6039.2|6042|6039.2|6041.7|6038.9|1
1613113420000|2021-02-12 07:03:40|6041.7|6038.9|6041.7|6038.9|6041.7|6038.9|6041.7|6038.9|0
1613113430000|2021-02-12 07:03:50|6041.4|6038.6|6041.2|6038.4|6041.4|6038.6|6041.2|6038.4|7
1613113440000|2021-02-12 07:04:00|6041.7|6038.9|6041.5|6038.7|6041.7|6038.9|6041.5|6038.7|12
1613113450000|2021-02-12 07:04:10|6042.2|6039.4|6041.5|6038.7|6042.2|6039.4|6041.5|6038.7|13
1613113460000|2021-02-12 07:04:20|6041|6038.2|6041|6038.2|6041|6038.2|6041|6038.2|0
1613113480000|2021-02-12 07:04:40|6040.7|6037.9|6040.7|6037.9|6040.7|6037.9|6040.7|6037.9|1
1613113500000|2021-02-12 07:05:00|6041|6038.2|6041|6038.2|6041|6038.2|6041|6038.2|1
1613113510000|2021-02-12 07:05:10|6040.7|6037.9|6041|6038.2|6041|6038.2|6040.7|6037.9|3
1613113520000|2021-02-12 07:05:20|||||||||2
1613113540000|2021-02-12 07:05:40|6040.7|6037.9|6041.5|6038.7|6041.7|6038.9|6040.7|6037.9|16
1613113550000|2021-02-12 07:05:50|6041.7|6038.9|6041.7|6038.9|6041.7|6038.9|6041.5|6038.7|0
1613113560000|2021-02-12 07:06:00|6041.2|6038.4|6041.5|6038.7|6041.5|6038.7|6041|6038.2|2
1613113580000|2021-02-12 07:06:20|6041|6038.2|6041|6038.2|6041|6038.2|6041|6038.2|0
1613113630000|2021-02-12 07:07:10|6040.7|6037.9|6040.7|6037.9|6040.7|6037.9|6040.7|6037.9|0
1613113660000|2021-02-12 07:07:40|||||||||19
1613113670000|2021-02-12 07:07:50|6040.9|6038.1|6041.4|6038.6|6041.7|6038.9|6040.9|6038.1|27
1613113680000|2021-02-12 07:08:00|6041.7|6038.9|6041|6038.2|6041.7|6038.9|6041|6038.2|21
1613113690000|2021-02-12 07:08:10|6040.7|6037.9|6040.7|6037.9|6040.7|6037.9|6040.7|6037.9|0
1613113700000|2021-02-12 07:08:20|6041|6038.2|6041.5|6038.7|6041.5|6038.7|6041|6038.2|7
1613113710000|2021-02-12 07:08:30|6041.2|6038.4|6041|6038.2|6041.2|6038.4|6041|6038.2|0
1613113720000|2021-02-12 07:08:40|6040.7|6037.9|6040.7|6037.9|6040.7|6037.9|6040.7|6037.9|0
1613113730000|2021-02-12 07:08:50|6041|6038.2|6041|6038.2|6041|6038.2|6041|6038.2|1
1613113740000|2021-02-12 07:09:00|6040.7|6037.9|6040.7|6037.9|6040.7|6037.9|6040.7|6037.9|0
1613113770000|2021-02-12 07:09:30|6040.4|6037.6|6039.7|6036.9|6040.7|6037.9|6039.7|6036.9|26
1613113780000|2021-02-12 07:09:40|||||||||1
1613113790000|2021-02-12 07:09:50|||||||||5
1613113800000|2021-02-12 07:10:00|6039.2|6036.4|6039|6036.2|6039.2|6036.4|6039|6036.2|21
1613113810000|2021-02-12 07:10:10|||||||||1
1613113820000|2021-02-12 07:10:20|6038|6035.2|6036.7|6033.9|6038|6035.2|6036.2|6033.4|62
1613113830000|2021-02-12 07:10:30|6037|6034.2|6037|6034.2|6037|6034.2|6036.5|6033.7|3
1613113840000|2021-02-12 07:10:40|6037.2|6034.4|6037.7|6034.9|6038|6035.2|6037|6034.2|11
1613113850000|2021-02-12 07:10:50|6037.5|6034.7|6037.7|6034.9|6037.7|6034.9|6037.2|6034.4|0
1613113860000|2021-02-12 07:11:00|6037|6034.2|6037|6034.2|6037|6034.2|6037|6034.2|5
1613113870000|2021-02-12 07:11:10|6036.7|6033.9|6036.7|6033.9|6036.7|6033.9|6036.7|6033.9|0
1613113880000|2021-02-12 07:11:20|||||||||1
1613113900000|2021-02-12 07:11:40|6036.5|6033.7|6036.4|6033.6|6036.5|6033.7|6036.2|6033.4|3
1613113910000|2021-02-12 07:11:50|6036.5|6033.7|6036.5|6033.7|6036.7|6033.9|6036.5|6033.7|1
1613113930000|2021-02-12 07:12:10|6035.5|6032.7|6035.7|6032.9|6036|6033.2|6035.5|6032.7|211
1613113940000|2021-02-12 07:12:20|6036|6033.2|6036|6033.2|6036|6033.2|6035.7|6032.9|23
1613113950000|2021-02-12 07:12:30|||||||||1
1613113960000|2021-02-12 07:12:40|6036.7|6033.9|6036|6033.2|6036.7|6033.9|6036|6033.2|5
1613113980000|2021-02-12 07:13:00|6036.7|6033.9|6036.7|6033.9|6036.7|6033.9|6036.7|6033.9|11
1613114000000|2021-02-12 07:13:20|6036.2|6033.4|6037|6034.2|6037|6034.2|6036|6033.2|17
1613114010000|2021-02-12 07:13:30|6036.5|6033.7|6036.5|6033.7|6036.5|6033.7|6036.5|6033.7|1
1613114020000|2021-02-12 07:13:40|6036.7|6033.9|6036.7|6033.9|6036.7|6033.9|6036.7|6033.9|0
1613114030000|2021-02-12 07:13:50|6037|6034.2|6038|6035.2|6038.2|6035.4|6037|6034.2|27
1613114040000|2021-02-12 07:14:00|6037.7|6034.9|6037.7|6034.9|6037.7|6034.9|6037.7|6034.9|1
1613114050000|2021-02-12 07:14:10|6037.5|6034.7|6037.5|6034.7|6037.5|6034.7|6037|6034.2|7
1613114070000|2021-02-12 07:14:30|6037|6034.2|6037|6034.2|6037|6034.2|6037|6034.2|0
1613114090000|2021-02-12 07:14:50|||||||||1
1613114110000|2021-02-12 07:15:10|6036.5|6033.7|6036.5|6033.7|6036.5|6033.7|6036.5|6033.7|2
1613114120000|2021-02-12 07:15:20|6036|6033.2|6035.7|6032.9|6036|6033.2|6035|6032.2|10
1613114130000|2021-02-12 07:15:30|6036|6033.2|6035.5|6032.7|6036|6033.2|6035.5|6032.7|4
1613114140000|2021-02-12 07:15:40|6035|6032.2|6036|6033.2|6036.7|6033.9|6035|6032.2|15
1613114150000|2021-02-12 07:15:50|6036.7|6033.9|6036.5|6033.7|6036.7|6033.9|6036.5|6033.7|0
1613114170000|2021-02-12 07:16:10|6036.2|6033.4|6036.2|6033.4|6036.5|6033.7|6036|6033.2|0
1613114190000|2021-02-12 07:16:30|6036|6033.2|6036.5|6033.7|6036.5|6033.7|6036|6033.2|0
1613114200000|2021-02-12 07:16:40|6036.2|6033.4|6036|6033.2|6036.2|6033.4|6036|6033.2|0
1613114210000|2021-02-12 07:16:50|6035.9|6033.1|6035.9|6033.1|6035.9|6033.1|6035.2|6032.4|1
1613114220000|2021-02-12 07:17:00|6035.7|6032.9|6036.4|6033.6|6036.7|6033.9|6035.4|6032.6|66
1613114230000|2021-02-12 07:17:10|6036.2|6033.4|6036.4|6033.6|6036.4|6033.6|6035.9|6033.1|5
1613114240000|2021-02-12 07:17:20|6036.7|6033.9|6036.9|6034.1|6036.9|6034.1|6036.7|6033.9|5
1613114250000|2021-02-12 07:17:30|6037.9|6035.1|6038.4|6035.6|6038.4|6035.6|6037.9|6035.1|5
1613114260000|2021-02-12 07:17:40|6038.2|6035.4|6035.9|6033.1|6038.2|6035.4|6035.9|6033.1|108
1613114270000|2021-02-12 07:17:50|||||||||1
1613114280000|2021-02-12 07:18:00|6036.4|6033.6|6037.9|6035.1|6037.9|6035.1|6036.4|6033.6|32
1613114290000|2021-02-12 07:18:10|6037.4|6034.6|6037.4|6034.6|6037.9|6035.1|6037.4|6034.6|3
1613114310000|2021-02-12 07:18:30|6037.2|6034.4|6037.4|6034.6|6037.4|6034.6|6037.2|6034.4|0
1613114320000|2021-02-12 07:18:40|6037.7|6034.9|6037.9|6035.1|6037.9|6035.1|6037.7|6034.9|0
1613114330000|2021-02-12 07:18:50|6037.4|6034.6|6036.9|6034.1|6037.4|6034.6|6036.9|6034.1|50
1613114340000|2021-02-12 07:19:00|6036.4|6033.6|6036.4|6033.6|6036.7|6033.9|6036.4|6033.6|0
1613114350000|2021-02-12 07:19:10|6035.9|6033.1|6036.7|6033.9|6036.7|6033.9|6035.9|6033.1|2
1613114360000|2021-02-12 07:19:20|6036.4|6033.6|6036.4|6033.6|6036.4|6033.6|6036.4|6033.6|0
1613114370000|2021-02-12 07:19:30|6036.2|6033.4|6036.2|6033.4|6036.2|6033.4|6035.9|6033.1|0
1613114380000|2021-02-12 07:19:40|6036.4|6033.6|6035.4|6032.6|6036.4|6033.6|6035.4|6032.6|41
1613114390000|2021-02-12 07:19:50|6034.9|6032.1|6035.7|6032.9|6035.7|6032.9|6034.9|6032.1|11
1613114400000|2021-02-12 07:20:00|6035.4|6032.6|6035.4|6032.6|6035.4|6032.6|6035.4|6032.6|1
1613114410000|2021-02-12 07:20:10|6035.7|6032.9|6035.7|6032.9|6035.7|6032.9|6035.4|6032.6|6
1613114430000|2021-02-12 07:20:30|6035.9|6033.1|6035.4|6032.6|6035.9|6033.1|6035.4|6032.6|13
1613114440000|2021-02-12 07:20:40|6035.7|6032.9|6035.7|6032.9|6035.7|6032.9|6035.7|6032.9|0
1613114450000|2021-02-12 07:20:50|6035.4|6032.6|6035.7|6032.9|6035.7|6032.9|6035.4|6032.6|0
1613114460000|2021-02-12 07:21:00|6035.4|6032.6|6035.4|6032.6|6035.7|6032.9|6035.4|6032.6|0
1613114470000|2021-02-12 07:21:10|6035.7|6032.9|6038.7|6035.9|6038.7|6035.9|6035.4|6032.6|189
1613114480000|2021-02-12 07:21:20|||||||||4
1613114490000|2021-02-12 07:21:30|6040.4|6037.6|6040.9|6038.1|6040.9|6038.1|6040.4|6037.6|99
1613114500000|2021-02-12 07:21:40|6042|6039.2|6043.4|6040.6|6045|6041.1|6042|6039.2|305
1613114510000|2021-02-12 07:21:50|6041.9|6039.1|6043.4|6040.6|6043.4|6040.6|6041.7|6038.9|6
1613114520000|2021-02-12 07:22:00|6042.7|6039.9|6042.7|6039.9|6042.7|6039.9|6042.7|6039.9|5
1613114530000|2021-02-12 07:22:10|6042.9|6040.1|6042.9|6040.1|6042.9|6040.1|6042.7|6039.9|1
1613114540000|2021-02-12 07:22:20|6043.4|6040.6|6043.4|6040.6|6043.4|6040.6|6043.4|6040.6|5
1613114550000|2021-02-12 07:22:30|6042.9|6040.1|6042.7|6039.9|6042.9|6040.1|6042.7|6039.9|4
1613114560000|2021-02-12 07:22:40|6042.9|6040.1|6043.4|6040.6|6043.4|6040.6|6042.7|6039.9|1
1613114570000|2021-02-12 07:22:50|||||||||1
1613114580000|2021-02-12 07:23:00|6043.2|6040.4|6042.7|6039.9|6043.2|6040.4|6042.7|6039.9|3
1613114600000|2021-02-12 07:23:20|||||||||1
1613114610000|2021-02-12 07:23:30|6043.4|6040.6|6042.9|6040.1|6043.4|6040.6|6042.7|6039.9|2
1613114620000|2021-02-12 07:23:40|6042.7|6039.9|6043.7|6040.9|6043.7|6040.9|6042.7|6039.9|1
1613114630000|2021-02-12 07:23:50|6043.4|6040.6|6043.7|6040.9|6043.7|6040.9|6042.4|6039.6|16
1613114640000|2021-02-12 07:24:00|6043.4|6040.6|6043.4|6040.6|6043.4|6040.6|6043.2|6040.4|2
1613114650000|2021-02-12 07:24:10|6043.7|6040.9|6043.4|6040.6|6043.7|6040.9|6043.4|6040.6|14
1613114660000|2021-02-12 07:24:20|6042.9|6040.1|6043.2|6040.4|6043.4|6040.6|6042.7|6039.9|0
1613114670000|2021-02-12 07:24:30|6042.9|6040.1|6043.4|6040.6|6043.4|6040.6|6042.9|6040.1|0
1613114680000|2021-02-12 07:24:40|6043.7|6040.9|6043.7|6040.9|6043.7|6040.9|6043.7|6040.9|2
1613114710000|2021-02-12 07:25:10|6044.2|6041.4|6043.7|6040.9|6044.2|6041.4|6043.7|6040.9|3
1613114720000|2021-02-12 07:25:20|6043.9|6041.1|6043.9|6041.1|6044.4|6041.6|6043.7|6040.9|3
1613114730000|2021-02-12 07:25:30|6044.2|6041.4|6044.2|6041.4|6044.2|6041.4|6044.2|6041.4|0
1613114740000|2021-02-12 07:25:40|6043.9|6041.1|6043.9|6041.1|6043.9|6041.1|6043.9|6041.1|0
1613114750000|2021-02-12 07:25:50|6043.7|6040.9|6044.2|6041.4|6044.2|6041.4|6043.7|6040.9|1
1613114770000|2021-02-12 07:26:10|6043.9|6041.1|6043.9|6041.1|6043.9|6041.1|6043.9|6041.1|0
1613114780000|2021-02-12 07:26:20|6043.7|6040.9|6044.4|6041.6|6044.4|6041.6|6043.7|6040.9|5
1613114790000|2021-02-12 07:26:30|6043.6|6040.8|6043.7|6040.9|6043.7|6040.9|6043.6|6040.8|1
1613114800000|2021-02-12 07:26:40|6045.7|6042.9|6048.4|6045.6|6048.4|6045.6|6045.7|6042.9|145
1613114810000|2021-02-12 07:26:50|||||||||9
1613114820000|2021-02-12 07:27:00|6048.2|6045.4|6047.9|6045.1|6048.2|6045.4|6047.9|6045.1|6
1613114830000|2021-02-12 07:27:10|6047.7|6044.9|6048.1|6045.3|6048.1|6045.3|6047.7|6044.9|7
1613114840000|2021-02-12 07:27:20|6048.4|6045.6|6047.7|6044.9|6048.7|6045.9|6047.7|6044.9|2
1613114850000|2021-02-12 07:27:30|6047.4|6044.6|6048.4|6045.6|6048.4|6045.6|6047.4|6044.6|23
1613114860000|2021-02-12 07:27:40|6048.7|6045.9|6048.7|6045.9|6048.7|6045.9|6048.7|6045.9|0
1613114890000|2021-02-12 07:28:10|6048.4|6045.6|6048.4|6045.6|6048.4|6045.6|6048.4|6045.6|0
1613114900000|2021-02-12 07:28:20|||||||||1
1613114920000|2021-02-12 07:28:40|6048.7|6045.9|6048.7|6045.9|6048.7|6045.9|6048.7|6045.9|0
1613114940000|2021-02-12 07:29:00|||||||||4
1613114950000|2021-02-12 07:29:10|||||||||1
1613114970000|2021-02-12 07:29:30|6048.4|6045.6|6049.4|6046.6|6049.4|6046.6|6048.4|6045.6|9
1613114980000|2021-02-12 07:29:40|6049.1|6046.3|6048.9|6046.1|6049.1|6046.3|6048.9|6046.1|8
1613114990000|2021-02-12 07:29:50|6049.4|6046.6|6050.2|6047.4|6050.4|6047.6|6049.4|6046.6|17
1613115000000|2021-02-12 07:30:00|6049.9|6047.1|6050.4|6047.6|6050.4|6047.6|6049.7|6046.9|13
1613115010000|2021-02-12 07:30:10|6049.4|6046.6|6048.9|6046.1|6049.4|6046.6|6048.9|6046.1|15
1613115020000|2021-02-12 07:30:20|6049.4|6046.6|6049.4|6046.6|6049.4|6046.6|6049.4|6046.6|1
1613115030000|2021-02-12 07:30:30|6049.7|6046.9|6049.7|6046.9|6049.7|6046.9|6049.7|6046.9|0
1613115040000|2021-02-12 07:30:40|6049.4|6046.6|6049.4|6046.6|6049.4|6046.6|6049.4|6046.6|0
1613115050000|2021-02-12 07:30:50|6049.1|6046.3|6048.7|6045.9|6049.1|6046.3|6048.7|6045.9|1
1613115060000|2021-02-12 07:31:00|6049.2|6046.4|6048.7|6045.9|6049.4|6046.6|6048.7|6045.9|7
1613115090000|2021-02-12 07:31:30|6048.4|6045.6|6048.7|6045.9|6048.7|6045.9|6048.4|6045.6|5
1613115100000|2021-02-12 07:31:40|||||||||5
1613115110000|2021-02-12 07:31:50|6048.4|6045.6|6048.4|6045.6|6048.4|6045.6|6048.4|6045.6|2
1613115120000|2021-02-12 07:32:00|6048.7|6045.9|6048.4|6045.6|6048.7|6045.9|6048.4|6045.6|3
1613115130000|2021-02-12 07:32:10|6048.7|6045.9|6050.4|6047.6|6050.4|6047.6|6048.7|6045.9|65
1613115140000|2021-02-12 07:32:20|6052.4|6049.6|6051.7|6048.9|6052.4|6049.6|6051.7|6048.9|51
1613115150000|2021-02-12 07:32:30|6050.9|6048.1|6050.9|6048.1|6050.9|6048.1|6050.7|6047.9|37
1613115160000|2021-02-12 07:32:40|6051.6|6048.8|6050.4|6047.6|6052.4|6049.6|6050.4|6047.6|82
1613115170000|2021-02-12 07:32:50|6050.2|6047.4|6049.7|6046.9|6050.2|6047.4|6049.7|6046.9|0
1613115180000|2021-02-12 07:33:00|6049.1|6046.3|6049.2|6046.4|6049.4|6046.6|6047.7|6044.9|7
1613115190000|2021-02-12 07:33:10|6048.9|6046.1|6048.9|6046.1|6048.9|6046.1|6048.9|6046.1|0
1613115210000|2021-02-12 07:33:30|||||||||1
1613115240000|2021-02-12 07:34:00|6048.7|6045.9|6047.9|6045.1|6048.9|6046.1|6047.9|6045.1|10
1613115250000|2021-02-12 07:34:10|6048.7|6045.9|6048.7|6045.9|6048.7|6045.9|6048.7|6045.9|11
1613115270000|2021-02-12 07:34:30|6048.4|6045.6|6048.2|6045.4|6048.4|6045.6|6047.9|6045.1|5
1613115280000|2021-02-12 07:34:40|6047.9|6045.1|6048.2|6045.4|6048.4|6045.6|6047.9|6045.1|2
1613115290000|2021-02-12 07:34:50|6048.7|6045.9|6049.2|6046.4|6049.2|6046.4|6048.4|6045.6|0
1613115300000|2021-02-12 07:35:00|6048.9|6046.1|6048.7|6045.9|6049.2|6046.4|6048.7|6045.9|0
1613115330000|2021-02-12 07:35:30|6048.4|6045.6|6048.7|6045.9|6049.2|6046.4|6048.4|6045.6|5
1613115360000|2021-02-12 07:36:00|6048.9|6046.1|6049.7|6046.9|6049.7|6046.9|6048.9|6046.1|3
1613115370000|2021-02-12 07:36:10|6049.2|6046.4|6049.7|6046.9|6049.7|6046.9|6049.2|6046.4|0
1613115400000|2021-02-12 07:36:40|6049.4|6046.6|6049.4|6046.6|6049.4|6046.6|6049.4|6046.6|0
1613115420000|2021-02-12 07:37:00|6049.7|6046.9|6050.7|6047.9|6050.7|6047.9|6049.7|6046.9|12
1613115430000|2021-02-12 07:37:10|6050.9|6048.1|6051.1|6048.3|6051.1|6048.3|6050.7|6047.9|2
1613115440000|2021-02-12 07:37:20|6051.4|6048.6|6050.9|6048.1|6051.4|6048.6|6050.7|6047.9|1
1613115450000|2021-02-12 07:37:30|6051.2|6048.4|6051.7|6048.9|6051.7|6048.9|6051.2|6048.4|1
1613115460000|2021-02-12 07:37:40|6051.9|6049.1|6053.7|6050.9|6053.7|6050.9|6051.9|6049.1|73
1613115470000|2021-02-12 07:37:50|6053.4|6050.6|6053.7|6050.9|6053.9|6051.1|6053.4|6050.6|26
1613115480000|2021-02-12 07:38:00|||||||||5
1613115490000|2021-02-12 07:38:10|||||||||2
1613115500000|2021-02-12 07:38:20|||||||||1
1613115510000|2021-02-12 07:38:30|6053.4|6050.6|6053.4|6050.6|6053.4|6050.6|6053.4|6050.6|19
1613115520000|2021-02-12 07:38:40|6053.7|6050.9|6053.4|6050.6|6053.7|6050.9|6053.4|6050.6|4
1613115530000|2021-02-12 07:38:50|6052.9|6050.1|6051.7|6048.9|6052.9|6050.1|6051.7|6048.9|8
1613115550000|2021-02-12 07:39:10|6051.4|6048.6|6051.7|6048.9|6051.7|6048.9|6050.7|6047.9|2
1613115570000|2021-02-12 07:39:30|6051.4|6048.6|6051.7|6048.9|6051.7|6048.9|6050.7|6047.9|5
1613115590000|2021-02-12 07:39:50|6051.4|6048.6|6049.7|6046.9|6051.4|6048.6|6048.9|6046|128
1613115600000|2021-02-12 07:40:00|6049.4|6046.6|6049.4|6046.6|6049.4|6046.6|6049.4|6046.6|2
1613115610000|2021-02-12 07:40:10|6049.2|6046.4|6049.4|6046.6|6049.4|6046.6|6049.2|6046.4|1
1613115630000|2021-02-12 07:40:30|6048.7|6045.9|6049.4|6046.6|6049.4|6046.6|6048.7|6045.9|0
1613115640000|2021-02-12 07:40:40|6048.9|6046.1|6048.9|6046.1|6049.2|6046.4|6048.9|6046.1|0
1613115660000|2021-02-12 07:41:00|6048.7|6045.9|6049.4|6046.6|6049.4|6046.6|6048.7|6045.9|2
1613115690000|2021-02-12 07:41:30|6049.2|6046.4|6049.4|6046.6|6049.4|6046.6|6049.2|6046.4|4
1613115700000|2021-02-12 07:41:40|6049.2|6046.4|6049.2|6046.4|6049.2|6046.4|6049.2|6046.4|0
1613115710000|2021-02-12 07:41:50|6049.4|6046.6|6050.7|6047.9|6050.7|6047.9|6049.4|6046.6|1
1613115720000|2021-02-12 07:42:00|6050.4|6047.6|6049.7|6046.9|6050.4|6047.6|6049.7|6046.9|0
1613115730000|2021-02-12 07:42:10|6050.2|6047.4|6050.4|6047.6|6050.4|6047.6|6050.2|6047.4|1
1613115740000|2021-02-12 07:42:20|6049.9|6047.1|6052.6|6049.8|6052.6|6049.8|6049.9|6047|131
1613115750000|2021-02-12 07:42:30|6052.4|6049.6|6053.4|6050.6|6053.6|6050.8|6052.4|6049.6|71
1613115760000|2021-02-12 07:42:40|6053.6|6050.8|6053.6|6050.8|6053.6|6050.8|6053.6|6050.8|16
1613115770000|2021-02-12 07:42:50|6053.4|6050.6|6053.4|6050.6|6053.4|6050.6|6053.4|6050.6|14
1613115780000|2021-02-12 07:43:00|||||||||1
1613115790000|2021-02-12 07:43:10|||||||||12
1613115800000|2021-02-12 07:43:20|||||||||1
1613115810000|2021-02-12 07:43:30|||||||||1
1613115820000|2021-02-12 07:43:40|6054.4|6051.6|6055.1|6052.3|6055.1|6052.3|6054.4|6051.6|11
1613115830000|2021-02-12 07:43:50|6054.9|6052.1|6054.9|6052.1|6054.9|6052.1|6054.9|6052.1|2
1613115840000|2021-02-12 07:44:00|6054.6|6051.8|6055.1|6052.3|6055.1|6052.3|6054.6|6051.8|2
1613115850000|2021-02-12 07:44:10|6054.6|6051.8|6054.9|6052.1|6054.9|6052.1|6054.6|6051.8|5
1613115870000|2021-02-12 07:44:30|6055.1|6052.3|6054.6|6051.8|6055.1|6052.3|6054.6|6051.8|0
1613115880000|2021-02-12 07:44:40|6054.1|6051.3|6053.6|6050.8|6054.1|6051.3|6053.6|6050.8|5
1613115940000|2021-02-12 07:45:40|||||||||2
1613115970000|2021-02-12 07:46:10|6053.4|6050.6|6053.6|6050.8|6053.6|6050.8|6053.4|6050.6|2
1613115980000|2021-02-12 07:46:20|6053.4|6050.6|6053.4|6050.6|6053.4|6050.6|6053.4|6050.6|13
1613115990000|2021-02-12 07:46:30|6053.6|6050.8|6053.4|6050.6|6053.6|6050.8|6052.6|6049.8|11
1613116010000|2021-02-12 07:46:50|6053.9|6051.1|6054.6|6051.8|6054.6|6051.8|6053.9|6051.1|11
1613116020000|2021-02-12 07:47:00|6053.9|6051.1|6053.6|6050.8|6053.9|6051.1|6053.6|6050.8|4
1613116060000|2021-02-12 07:47:40|||||||||2
1613116080000|2021-02-12 07:48:00|6053.4|6050.6|6054.4|6051.6|6054.4|6051.6|6053.4|6050.6|1
1613116090000|2021-02-12 07:48:10|6054.6|6051.8|6054.6|6051.8|6054.6|6051.8|6054.6|6051.8|0
1613116100000|2021-02-12 07:48:20|6055.1|6052.3|6055.1|6052.3|6055.1|6052.3|6055.1|6052.3|2
1613116110000|2021-02-12 07:48:30|6054.9|6052.1|6055.1|6052.3|6055.1|6052.3|6054.9|6052.1|1
1613116120000|2021-02-12 07:48:40|6054.6|6051.8|6054.6|6051.8|6054.6|6051.8|6054.6|6051.8|0
1613116130000|2021-02-12 07:48:50|6055.1|6052.3|6055.1|6052.3|6055.1|6052.3|6055.1|6052.3|2
1613116140000|2021-02-12 07:49:00|6054.9|6052.1|6054.6|6051.8|6054.9|6052.1|6054.6|6051.8|0
1613116150000|2021-02-12 07:49:10|||||||||1
1613116170000|2021-02-12 07:49:30|||||||||1
1613116180000|2021-02-12 07:49:40|||||||||2
1613116190000|2021-02-12 07:49:50|6054.9|6052.1|6055.4|6052.6|6055.4|6052.6|6054.4|6051.6|3
1613116200000|2021-02-12 07:50:00|6054.9|6052.1|6054.9|6052.1|6054.9|6052.1|6054.9|6052.1|10
1613116210000|2021-02-12 07:50:10|6054.6|6051.8|6052.6|6049.8|6054.6|6051.8|6052.6|6049.8|68
1613116220000|2021-02-12 07:50:20|6053.1|6050.3|6053.4|6050.6|6053.6|6050.8|6052.9|6050.1|8
1613116230000|2021-02-12 07:50:30|6052.6|6049.8|6052.9|6050.1|6052.9|6050.1|6052.6|6049.8|0
1613116240000|2021-02-12 07:50:40|6052.6|6049.8|6052.9|6050.1|6052.9|6050.1|6052.6|6049.8|1
1613116250000|2021-02-12 07:50:50|6053.4|6050.6|6052.6|6049.8|6053.4|6050.6|6051.6|6048.8|7
1613116260000|2021-02-12 07:51:00|6052.4|6049.6|6051.9|6049.1|6052.6|6049.8|6051.9|6049.1|4
1613116270000|2021-02-12 07:51:10|6052.6|6049.8|6051.6|6048.8|6052.6|6049.8|6051.6|6048.8|0
1613116280000|2021-02-12 07:51:20|6051.9|6049.1|6052.4|6049.6|6053.4|6050.6|6051.9|6049.1|33
1613116290000|2021-02-12 07:51:30|6052.6|6049.8|6050.9|6048.1|6052.6|6049.8|6050.9|6048.1|0
1613116300000|2021-02-12 07:51:40|6051.4|6048.6|6051.6|6048.8|6051.6|6048.8|6050.9|6048.1|0
1613116310000|2021-02-12 07:51:50|6051.4|6048.6|6051.4|6048.6|6051.4|6048.6|6051.4|6048.6|1
1613116320000|2021-02-12 07:52:00|6051.6|6048.8|6052.6|6049.8|6052.6|6049.8|6051.6|6048.8|9
1613116330000|2021-02-12 07:52:10|6052.9|6050.1|6052.1|6049.3|6052.9|6050.1|6051.9|6049.1|15
1613116340000|2021-02-12 07:52:20|6052.4|6049.6|6053.4|6050.6|6053.4|6050.6|6052.4|6049.6|2
1613116350000|2021-02-12 07:52:30|6053.6|6050.8|6052.6|6049.8|6053.6|6050.8|6052.6|6049.8|52
1613116380000|2021-02-12 07:53:00|6052.1|6049.3|6052.1|6049.3|6052.1|6049.3|6052.1|6049.3|0
1613116390000|2021-02-12 07:53:10|6052.6|6049.8|6052.6|6049.8|6052.6|6049.8|6052.6|6049.8|0
1613116400000|2021-02-12 07:53:20|6052.4|6049.6|6052.6|6049.8|6052.6|6049.8|6051.6|6048.8|17
1613116410000|2021-02-12 07:53:30|6053.6|6050.8|6054.6|6051.8|6055.1|6052.3|6053.6|6050.8|19
1613116420000|2021-02-12 07:53:40|6054.9|6052.1|6054.6|6051.8|6054.9|6052.1|6054.6|6051.8|0
1613116430000|2021-02-12 07:53:50|6055.4|6052.6|6055.4|6052.6|6055.4|6052.6|6055.4|6052.6|3
1613116440000|2021-02-12 07:54:00|||||||||27
1613116450000|2021-02-12 07:54:10|||||||||5
1613116460000|2021-02-12 07:54:20|6055.1|6052.3|6054.6|6051.8|6055.1|6052.3|6054.6|6051.8|10
1613116470000|2021-02-12 07:54:30|6054.9|6052.1|6053.9|6051.1|6055.4|6052.6|6053.9|6051.1|9
1613116480000|2021-02-12 07:54:40|6054.1|6051.3|6054.9|6052.1|6054.9|6052.1|6054.1|6051.3|2
1613116490000|2021-02-12 07:54:50|6055.1|6052.3|6054.6|6051.8|6055.4|6052.6|6054.6|6051.8|0
1613116510000|2021-02-12 07:55:10|6054.1|6051.3|6053.9|6051.1|6054.4|6051.6|6053.9|6051.1|1
1613116520000|2021-02-12 07:55:20|6053.6|6050.8|6053.6|6050.8|6053.6|6050.8|6053.6|6050.8|0
1613116530000|2021-02-12 07:55:30|6055.4|6052.6|6055.4|6052.6|6055.4|6052.6|6055.4|6052.6|92
1613116560000|2021-02-12 07:56:00|6055.1|6052.3|6055.1|6052.3|6055.1|6052.3|6055.1|6052.3|4
1613116570000|2021-02-12 07:56:10|6054.9|6052.1|6054.6|6051.8|6054.9|6052.1|6054.6|6051.8|0
1613116580000|2021-02-12 07:56:20|6054.9|6052.1|6054.9|6052.1|6054.9|6052.1|6054.9|6052.1|6
1613116590000|2021-02-12 07:56:30|6055.1|6052.3|6055.4|6052.6|6055.4|6052.6|6055.1|6052.3|1
1613116620000|2021-02-12 07:57:00|6055.1|6052.3|6054.6|6051.8|6055.1|6052.3|6054.6|6051.8|10
1613116680000|2021-02-12 07:58:00|6055.4|6052.6|6055.4|6052.6|6055.6|6052.8|6055.1|6052.3|7
1613116690000|2021-02-12 07:58:10|6055.6|6052.8|6055.1|6052.3|6055.6|6052.8|6055.1|6052.3|0
1613116700000|2021-02-12 07:58:20|6055.4|6052.6|6054.6|6051.8|6055.6|6052.8|6054.6|6051.8|2
1613116710000|2021-02-12 07:58:30|6055.4|6052.6|6055.6|6052.8|6055.6|6052.8|6055.4|6052.6|1
1613116740000|2021-02-12 07:59:00|6055.4|6052.6|6054.9|6052.1|6055.4|6052.6|6054.9|6052.1|1
1613116750000|2021-02-12 07:59:10|6054.6|6051.8|6054.6|6051.8|6054.6|6051.8|6054.6|6051.8|15
1613116770000|2021-02-12 07:59:30|6054.4|6051.6|6053.9|6051.1|6054.4|6051.6|6053.9|6051.1|1
1613116780000|2021-02-12 07:59:40|6053.6|6050.8|6053.6|6050.8|6053.6|6050.8|6053.6|6050.8|0
1613116790000|2021-02-12 07:59:50|6054.1|6051.3|6054.6|6051.8|6054.6|6051.8|6054.1|6051.3|7
1613116800000|2021-02-12 08:00:00|6055.1|6052.3|6054.6|6051.8|6056.6|6053.8|6053.9|6051.1|62
1613116810000|2021-02-12 08:00:10|6054.9|6052.1|6056.1|6053.3|6056.1|6053.3|6054.9|6052.1|17
1613116820000|2021-02-12 08:00:20|6056.6|6053.8|6055.6|6052.8|6056.9|6054.1|6055.6|6052.8|7
1613116830000|2021-02-12 08:00:30|6055.4|6052.6|6055.1|6052.3|6055.6|6052.8|6054.9|6052.1|16
1613116840000|2021-02-12 08:00:40|6054.9|6052.1|6056.4|6053.6|6056.6|6053.8|6054.9|6052.1|11
1613116850000|2021-02-12 08:00:50|6056.6|6053.8|6058.6|6055.8|6058.9|6056.1|6056.6|6053.8|38
1613116860000|2021-02-12 08:01:00|6058.4|6055.6|6056.4|6053.6|6058.4|6055.6|6056.4|6053.6|16
1613116870000|2021-02-12 08:01:10|6056.2|6053.4|6050.4|6047.6|6056.2|6053.4|6050.1|6047.3|44
1613116880000|2021-02-12 08:01:20|6050.6|6047.8|6050.4|6047.6|6050.6|6047.8|6048.6|6045.8|33
1613116890000|2021-02-12 08:01:30|6050.6|6047.8|6049.6|6046.8|6050.6|6047.8|6048.6|6045.8|2
1613116900000|2021-02-12 08:01:40|6049.4|6046.6|6049.6|6046.8|6049.6|6046.8|6049.1|6046.3|3
1613116910000|2021-02-12 08:01:50|6049.1|6046.3|6049.6|6046.8|6049.6|6046.8|6049.1|6046.3|0
1613116920000|2021-02-12 08:02:00|6049.4|6046.6|6047.1|6044.3|6049.6|6046.8|6046.6|6043.8|17
1613116930000|2021-02-12 08:02:10|6046.9|6044.1|6045.4|6042.6|6047.6|6044.8|6045.4|6042.6|10
1613116940000|2021-02-12 08:02:20|6044.9|6042.1|6046.6|6043.8|6046.6|6043.8|6044.6|6041.8|27
1613116950000|2021-02-12 08:02:30|6046.4|6043.6|6046.4|6043.6|6047.4|6044.6|6046.4|6043.6|3
1613116960000|2021-02-12 08:02:40|6045.9|6043.1|6047.6|6044.8|6048.4|6045.6|6045.9|6043.1|41
1613116970000|2021-02-12 08:02:50|6048.1|6045.3|6047.6|6044.8|6048.6|6045.8|6047.6|6044.8|2
1613116980000|2021-02-12 08:03:00|6047.9|6045.1|6048.4|6045.6|6048.6|6045.8|6047.4|6044.6|13
1613116990000|2021-02-12 08:03:10|6048.6|6045.8|6047.1|6044.3|6049.1|6046.3|6047.1|6044.3|3
1613117000000|2021-02-12 08:03:20|6046.9|6044.1|6048.1|6045.3|6048.4|6045.6|6046.1|6043.3|21
1613117010000|2021-02-12 08:03:30|6048.2|6045.4|6049.1|6046.3|6049.1|6046.3|6047.9|6045.1|3
1613117020000|2021-02-12 08:03:40|6049.4|6046.6|6048.6|6045.8|6049.6|6046.8|6048.4|6045.6|1
1613117030000|2021-02-12 08:03:50|6048.4|6045.6|6048.6|6045.8|6048.9|6046.1|6048.2|6045.4|5
1613117040000|2021-02-12 08:04:00|6047.9|6045.1|6047.9|6045.1|6047.9|6045.1|6047.9|6045.1|6
1613117050000|2021-02-12 08:04:10|6047.6|6044.8|6048.6|6045.8|6048.6|6045.8|6046.9|6044.1|17
1613117060000|2021-02-12 08:04:20|6048.9|6046.1|6050.6|6047.8|6050.6|6047.8|6048.9|6046.1|4
1613117070000|2021-02-12 08:04:30|6050.4|6047.6|6050.9|6048.1|6051.1|6048.3|6050.4|6047.6|31
1613117080000|2021-02-12 08:04:40|6051.1|6048.3|6051.1|6048.3|6051.4|6048.6|6050.6|6047.8|5
1613117090000|2021-02-12 08:04:50|6050.9|6048.1|6047.6|6044.8|6051.6|6048.8|6046.9|6044.1|62
1613117100000|2021-02-12 08:05:00|6047.9|6045.1|6049.1|6046.3|6049.1|6046.3|6047.9|6045.1|11
1613117110000|2021-02-12 08:05:10|6048.9|6046.1|6048.6|6045.8|6049.1|6046.3|6047.6|6044.8|20
1613117120000|2021-02-12 08:05:20|6048.9|6046.1|6049.1|6046.3|6049.6|6046.8|6048.6|6045.8|0
1613117130000|2021-02-12 08:05:30|6049.4|6046.6|6047.6|6044.8|6049.4|6046.6|6047.6|6044.8|1
1613117140000|2021-02-12 08:05:40|6048.1|6045.3|6047.6|6044.8|6048.1|6045.3|6047.4|6044.6|1
1613117160000|2021-02-12 08:06:00|6046.6|6043.8|6045.4|6042.6|6046.6|6043.8|6044.9|6042.1|10
1613117170000|2021-02-12 08:06:10|6044.9|6042.1|6044.6|6041.8|6045.4|6042.6|6044.6|6041.8|15
1613117180000|2021-02-12 08:06:20|6044.2|6041.4|6044.9|6042.1|6044.9|6042.1|6043.6|6040.8|20
1613117190000|2021-02-12 08:06:30|6045.6|6042.8|6045.6|6042.8|6045.6|6042.8|6045.4|6042.6|9
1613117200000|2021-02-12 08:06:40|6046.1|6043.3|6046.4|6043.6|6046.4|6043.6|6045.6|6042.8|20
1613117210000|2021-02-12 08:06:50|6046.6|6043.8|6046.6|6043.8|6046.6|6043.8|6046.4|6043.6|2
1613117220000|2021-02-12 08:07:00|6046.9|6044.1|6046.6|6043.8|6046.9|6044.1|6045.6|6042.8|11
1613117230000|2021-02-12 08:07:10|6046.1|6043.3|6046.3|6043.5|6046.6|6043.8|6046.1|6043.3|3
1613117240000|2021-02-12 08:07:20|6046.9|6044.1|6046.6|6043.8|6047.6|6044.8|6046.6|6043.8|16
1613117250000|2021-02-12 08:07:30|6047.1|6044.3|6046.6|6043.8|6047.1|6044.3|6046.3|6043.5|2
1613117260000|2021-02-12 08:07:40|6046.1|6043.3|6046.3|6043.5|6046.6|6043.8|6045.9|6043.1|1
1613117270000|2021-02-12 08:07:50|6046.1|6043.3|6045.6|6042.8|6046.3|6043.5|6045.6|6042.8|5
1613117280000|2021-02-12 08:08:00|6045.3|6042.5|6044.9|6042.1|6045.3|6042.5|6044.6|6041.8|4
1613117290000|2021-02-12 08:08:10|6045.3|6042.5|6045.2|6042.4|6045.6|6042.8|6045.2|6042.4|23
1613117300000|2021-02-12 08:08:20|6044.6|6041.8|6045.6|6042.8|6045.6|6042.8|6044.6|6041.8|38
1613117310000|2021-02-12 08:08:30|6045.4|6042.6|6043.9|6041.1|6045.4|6042.6|6043.9|6041.1|12
1613117320000|2021-02-12 08:08:40|6043.6|6040.8|6042.6|6039.8|6043.6|6040.8|6042.6|6039.8|38
1613117330000|2021-02-12 08:08:50|6042.8|6040|6042.9|6040.1|6043.6|6040.8|6042.8|6040|4
1613117340000|2021-02-12 08:09:00|6043.1|6040.3|6043.3|6040.5|6043.3|6040.5|6042.8|6040|3
1613117350000|2021-02-12 08:09:10|6043.6|6040.8|6044.6|6041.8|6044.6|6041.8|6043.6|6040.8|2
1613117360000|2021-02-12 08:09:20|6044.1|6041.3|6045.9|6043.1|6046.3|6043.5|6044.1|6041.3|7
1613117370000|2021-02-12 08:09:30|6046.1|6043.3|6046.6|6043.8|6046.6|6043.8|6045.9|6043.1|6
1613117380000|2021-02-12 08:09:40|6045.9|6043.1|6046.6|6043.8|6046.6|6043.8|6045.9|6043.1|1
1613117390000|2021-02-12 08:09:50|6046.9|6044.1|6046.9|6044.1|6046.9|6044.1|6046.9|6044.1|1
1613117400000|2021-02-12 08:10:00|6046.4|6043.6|6044.9|6042.1|6046.4|6043.6|6044.9|6042.1|5
1613117410000|2021-02-12 08:10:10|6044.6|6041.8|6044.6|6041.8|6044.6|6041.8|6043.6|6040.8|7
1613117420000|2021-02-12 08:10:20|6044.9|6042.1|6044.9|6042.1|6045.6|6042.8|6044.9|6042.1|9
1613117430000|2021-02-12 08:10:30|6045.6|6042.8|6044.9|6042.1|6045.6|6042.8|6044.9|6042.1|6
1613117440000|2021-02-12 08:10:40|6044.6|6041.8|6044.6|6041.8|6044.6|6041.8|6044.6|6041.8|0
1613117450000|2021-02-12 08:10:50|6044.2|6041.4|6042.9|6040.1|6044.2|6041.4|6042.1|6039.3|33
1613117470000|2021-02-12 08:11:10|6042.4|6039.6|6042.6|6039.8|6042.6|6039.8|6041.9|6039.1|26
1613117480000|2021-02-12 08:11:20|6042.4|6039.6|6042.6|6039.8|6042.6|6039.8|6041.9|6039.1|12
1613117490000|2021-02-12 08:11:30|6042.9|6040.1|6042.4|6039.6|6042.9|6040.1|6042.4|6039.6|11
1613117500000|2021-02-12 08:11:40|6042.6|6039.8|6042.1|6039.3|6042.9|6040.1|6042.1|6039.3|9
1613117510000|2021-02-12 08:11:50|6042.4|6039.6|6041.9|6039.1|6042.4|6039.6|6041.9|6039.1|18
1613117520000|2021-02-12 08:12:00|6041.6|6038.8|6040.6|6037.8|6041.6|6038.8|6040.1|6037.3|25
1613117530000|2021-02-12 08:12:10|6040.9|6038.1|6040.6|6037.8|6040.9|6038.1|6039.9|6037.1|15
1613117540000|2021-02-12 08:12:20|6040.9|6038.1|6042.6|6039.8|6042.6|6039.8|6040.9|6038.1|44
1613117550000|2021-02-12 08:12:30|6042.4|6039.6|6042.6|6039.8|6042.6|6039.8|6042.4|6039.6|2
1613117560000|2021-02-12 08:12:40|6041.9|6039.1|6041.9|6039.1|6042.4|6039.6|6041.9|6039.1|10
1613117570000|2021-02-12 08:12:50|6042.1|6039.3|6042.9|6040.1|6042.9|6040.1|6042.1|6039.3|3
1613117580000|2021-02-12 08:13:00|6042.6|6039.8|6042.4|6039.6|6042.6|6039.8|6042.4|6039.6|2
1613117590000|2021-02-12 08:13:10|6042.6|6039.8|6043.1|6040.3|6043.4|6040.6|6042.4|6039.6|7
1613117600000|2021-02-12 08:13:20|6042.9|6040.1|6043.1|6040.3|6043.1|6040.3|6042.9|6040.1|2
1613117610000|2021-02-12 08:13:30|6043.4|6040.6|6043.6|6040.8|6044.9|6042.1|6043.4|6040.6|10
1613117620000|2021-02-12 08:13:40|6044.1|6041.3|6046.6|6043.8|6047.1|6044.3|6044.1|6041.3|21
1613117630000|2021-02-12 08:13:50|6046.4|6043.6|6046.3|6043.5|6046.9|6044.1|6045.9|6043.1|3
1613117640000|2021-02-12 08:14:00|6046.6|6043.8|6046.6|6043.8|6046.6|6043.8|6046.6|6043.8|0
1613117650000|2021-02-12 08:14:10|6045.9|6043.1|6046.1|6043.3|6046.3|6043.5|6045.9|6043.1|9
1613117660000|2021-02-12 08:14:20|6045.9|6043.1|6044.9|6042.1|6045.9|6043.1|6043.6|6040.8|156
1613117670000|2021-02-12 08:14:30|6044.6|6041.8|6041.9|6039.1|6044.6|6041.8|6041.2|6038.4|223
1613117680000|2021-02-12 08:14:40|6041.4|6038.6|6041.4|6038.6|6041.6|6038.8|6040.9|6038.1|2
1613117690000|2021-02-12 08:14:50|6040.3|6037.5|6041.4|6038.6|6041.4|6038.6|6040.3|6037.5|39
1613117700000|2021-02-12 08:15:00|6041.1|6038.3|6040.9|6038.1|6041.6|6038.8|6040.9|6038.1|19
1613117710000|2021-02-12 08:15:10|6041.4|6038.6|6041.9|6039.1|6041.9|6039.1|6041.4|6038.6|6
1613117720000|2021-02-12 08:15:20|6042.1|6039.3|6042.4|6039.6|6042.4|6039.6|6042.1|6039.3|1
1613117730000|2021-02-12 08:15:30|6042.1|6039.3|6043.9|6041.1|6044.4|6041.6|6042.1|6039.3|16
1613117740000|2021-02-12 08:15:40|6044.1|6041.3|6044.6|6041.8|6044.6|6041.8|6043.9|6041.1|2
1613117750000|2021-02-12 08:15:50|6044.4|6041.6|6043.9|6041.1|6044.6|6041.8|6043.9|6041.1|5
1613117760000|2021-02-12 08:16:00|6042.9|6040.1|6043.1|6040.3|6043.1|6040.3|6042.6|6039.8|2
1613117770000|2021-02-12 08:16:10|6041.9|6039.1|6042.6|6039.8|6042.6|6039.8|6041.6|6038.8|55
1613117780000|2021-02-12 08:16:20|6043.6|6040.8|6043.4|6040.6|6043.6|6040.8|6042.9|6040.1|6
1613117790000|2021-02-12 08:16:30|6043.2|6040.4|6043.9|6041.1|6043.9|6041.1|6043.1|6040.3|1
1613117800000|2021-02-12 08:16:40|6044.1|6041.3|6044.1|6041.3|6044.1|6041.3|6044.1|6041.3|28
1613117810000|2021-02-12 08:16:50|6044.4|6041.6|6044.6|6041.8|6044.6|6041.8|6044.4|6041.6|1
1613117820000|2021-02-12 08:17:00|6044.9|6042.1|6044.1|6041.3|6044.9|6042.1|6043.9|6041.1|6
1613117830000|2021-02-12 08:17:10|6043.9|6041.1|6043.9|6041.1|6043.9|6041.1|6043.9|6041.1|0
1613117840000|2021-02-12 08:17:20|6044.1|6041.3|6045.4|6042.6|6045.4|6042.6|6044.1|6041.3|4
1613117850000|2021-02-12 08:17:30|6045.1|6042.3|6045.1|6042.3|6045.1|6042.3|6044.9|6042.1|1
1613117860000|2021-02-12 08:17:40|6045.3|6042.5|6045.1|6042.3|6045.9|6043.1|6044.9|6042.1|6
1613117870000|2021-02-12 08:17:50|6045.9|6043.1|6046.1|6043.3|6046.1|6043.3|6045.9|6043.1|7
1613117880000|2021-02-12 08:18:00|6045.9|6043.1|6044.7|6041.9|6046.1|6043.3|6044.7|6041.9|1
1613117890000|2021-02-12 08:18:10|6044.4|6041.6|6044.6|6041.8|6044.6|6041.8|6044.1|6041.3|5
1613117900000|2021-02-12 08:18:20|6044.9|6042.1|6044.9|6042.1|6045.9|6043.1|6044.9|6042.1|17
1613117910000|2021-02-12 08:18:30|6045.1|6042.3|6045.6|6042.8|6045.6|6042.8|6045.1|6042.3|12
1613117920000|2021-02-12 08:18:40|6046.1|6043.3|6045.1|6042.3|6046.1|6043.3|6045.1|6042.3|0
1613117930000|2021-02-12 08:18:50|6044.9|6042.1|6044.9|6042.1|6044.9|6042.1|6044.9|6042.1|0
1613117940000|2021-02-12 08:19:00|6044.6|6041.8|6044.1|6041.3|6044.6|6041.8|6044.1|6041.3|15
1613117960000|2021-02-12 08:19:20|6043.9|6041.1|6042.9|6040.1|6043.9|6041.1|6042.9|6040.1|5
1613117980000|2021-02-12 08:19:40|6043.6|6040.8|6043.1|6040.3|6043.6|6040.8|6043.1|6040.3|4
1613117990000|2021-02-12 08:19:50|6042.9|6040.1|6043.1|6040.3|6043.1|6040.3|6042.9|6040.1|1
1613118000000|2021-02-12 08:20:00|6042.9|6040.1|6042.9|6040.1|6043.4|6040.6|6042.9|6040.1|7
1613118010000|2021-02-12 08:20:10|6043.3|6040.5|6043.6|6040.8|6043.6|6040.8|6043.3|6040.5|1
1613118020000|2021-02-12 08:20:20|6043.4|6040.6|6043.1|6040.3|6043.6|6040.8|6043.1|6040.3|0
1613118040000|2021-02-12 08:20:40|6043.6|6040.8|6043.4|6040.6|6043.6|6040.8|6043.1|6040.3|1
1613118050000|2021-02-12 08:20:50|6042.9|6040.1|6043.4|6040.6|6043.4|6040.6|6042.9|6040.1|0
1613118060000|2021-02-12 08:21:00|6043.1|6040.3|6041.9|6039.1|6043.1|6040.3|6041.9|6039.1|9
1613118080000|2021-02-12 08:21:20|6042.6|6039.8|6042.1|6039.3|6042.7|6039.9|6041.9|6039.1|2
1613118090000|2021-02-12 08:21:30|6041.9|6039.1|6042.3|6039.5|6042.3|6039.5|6041.9|6039.1|2
1613118100000|2021-02-12 08:21:40|6042.9|6040.1|6043.1|6040.3|6043.3|6040.5|6042.9|6040.1|28
1613118110000|2021-02-12 08:21:50|6043.4|6040.6|6043.2|6040.4|6043.4|6040.6|6042.9|6040.1|21
1613118120000|2021-02-12 08:22:00|6042.9|6040.1|6042.1|6039.3|6042.9|6040.1|6040.4|6037.6|78
1613118130000|2021-02-12 08:22:10|6042.3|6039.5|6041.9|6039.1|6042.4|6039.6|6041.9|6039.1|8
1613118140000|2021-02-12 08:22:20|6041.6|6038.8|6041.2|6038.4|6041.6|6038.8|6041.2|6038.4|13
1613118150000|2021-02-12 08:22:30|6040.9|6038.1|6040.4|6037.6|6040.9|6038.1|6039.9|6037.1|29
1613118170000|2021-02-12 08:22:50|6040.6|6037.8|6040.9|6038.1|6040.9|6038.1|6040.6|6037.8|7
1613118180000|2021-02-12 08:23:00|6041.2|6038.4|6041.6|6038.8|6041.6|6038.8|6040.9|6038.1|3
1613118190000|2021-02-12 08:23:10|6041.9|6039.1|6042.6|6039.8|6042.6|6039.8|6041.9|6039.1|1
1613118200000|2021-02-12 08:23:20|6042.4|6039.6|6042.4|6039.6|6042.6|6039.8|6042.4|6039.6|1
1613118210000|2021-02-12 08:23:30|6041.1|6038.3|6041.1|6038.3|6041.4|6038.6|6040.9|6038.1|19
1613118220000|2021-02-12 08:23:40|6041.8|6039|6043.6|6040.8|6043.6|6040.8|6041.8|6039|12
1613118230000|2021-02-12 08:23:50|6042.9|6040.1|6041.9|6039.1|6042.9|6040.1|6041.6|6038.8|15
1613118240000|2021-02-12 08:24:00|6041.6|6038.8|6041.4|6038.6|6041.6|6038.8|6041.4|6038.6|6
1613118250000|2021-02-12 08:24:10|6040.9|6038.1|6041.1|6038.3|6041.1|6038.3|6040.9|6038.1|0
1613118260000|2021-02-12 08:24:20|6040.9|6038.1|6039.9|6037.1|6040.9|6038.1|6039.9|6037.1|1
1613118270000|2021-02-12 08:24:30|6039.6|6036.8|6040.4|6037.6|6040.9|6038.1|6039.6|6036.8|9
1613118280000|2021-02-12 08:24:40|6040.2|6037.4|6041.4|6038.6|6041.4|6038.6|6039.9|6037.1|4
1613118300000|2021-02-12 08:25:00|6040.9|6038.1|6040.4|6037.6|6040.9|6038.1|6040.4|6037.6|1
1613118310000|2021-02-12 08:25:10|6040.6|6037.8|6041.1|6038.3|6041.1|6038.3|6040.6|6037.8|2
1613118320000|2021-02-12 08:25:20|6040.9|6038.1|6041.1|6038.3|6041.1|6038.3|6040.9|6038.1|19
1613118330000|2021-02-12 08:25:30|6041.4|6038.6|6040.9|6038.1|6041.4|6038.6|6040.9|6038.1|0
1613118340000|2021-02-12 08:25:40|6041.1|6038.3|6040.2|6037.4|6041.2|6038.4|6040.2|6037.4|0
1613118350000|2021-02-12 08:25:50|6039.9|6037.1|6039.9|6037.1|6040.4|6037.6|6039.3|6036.5|15
1613118360000|2021-02-12 08:26:00|6039.6|6036.8|6039.9|6037.1|6040.6|6037.8|6039.6|6036.8|14
1613118370000|2021-02-12 08:26:10|6039.6|6036.8|6039.6|6036.8|6039.6|6036.8|6039.3|6036.5|6
1613118380000|2021-02-12 08:26:20|||||||||5
1613118390000|2021-02-12 08:26:30|6039.3|6036.5|6038.9|6036.1|6039.3|6036.5|6038.9|6036.1|27
1613118400000|2021-02-12 08:26:40|||||||||6
1613118410000|2021-02-12 08:26:50|||||||||2
1613118420000|2021-02-12 08:27:00|6039.8|6037|6040.4|6037.6|6040.9|6038.1|6039.8|6037|19
1613118430000|2021-02-12 08:27:10|6039.9|6037.1|6039.9|6037.1|6039.9|6037.1|6039.9|6037.1|1
1613118440000|2021-02-12 08:27:20|||||||||1
1613118450000|2021-02-12 08:27:30|6040.9|6038.1|6040.6|6037.8|6040.9|6038.1|6040.4|6037.6|18
1613118460000|2021-02-12 08:27:40|6040.9|6038.1|6040.9|6038.1|6040.9|6038.1|6040.4|6037.6|1
1613118470000|2021-02-12 08:27:50|6040.7|6037.9|6040.7|6037.9|6040.7|6037.9|6040.4|6037.6|1
1613118480000|2021-02-12 08:28:00|6040.4|6037.6|6040.4|6037.6|6040.9|6038.1|6039.9|6037.1|18
1613118490000|2021-02-12 08:28:10|6040.6|6037.8|6039.9|6037.1|6040.6|6037.8|6039.9|6037.1|5
1613118500000|2021-02-12 08:28:20|6038.9|6036.1|6038.9|6036.1|6039.4|6036.6|6038.9|6036.1|56
1613118510000|2021-02-12 08:28:30|||||||||25
1613118520000|2021-02-12 08:28:40|6037.9|6035.1|6037.6|6034.8|6037.9|6035.1|6036.9|6034.1|52
1613118530000|2021-02-12 08:28:50|6037.9|6035.1|6037.9|6035.1|6037.9|6035.1|6036.9|6034.1|33
1613118540000|2021-02-12 08:29:00|6037.6|6034.8|6036.9|6034.1|6037.6|6034.8|6036.9|6034.1|88
1613118550000|2021-02-12 08:29:10|6036.4|6033.6|6035.9|6033.1|6036.6|6033.8|6034.9|6032.1|79
1613118560000|2021-02-12 08:29:20|6035.4|6032.6|6035.9|6033.1|6035.9|6033.1|6034.9|6032.1|53
1613118570000|2021-02-12 08:29:30|6036.3|6033.5|6036.4|6033.6|6037.1|6034.3|6035.9|6033.1|109
1613118580000|2021-02-12 08:29:40|6036.6|6033.8|6036.3|6033.5|6036.6|6033.8|6035.9|6033.1|33
1613118590000|2021-02-12 08:29:50|6036.6|6033.8|6036.6|6033.8|6036.6|6033.8|6036.6|6033.8|5
1613118600000|2021-02-12 08:30:00|6036.9|6034.1|6038.9|6036.1|6038.9|6036.1|6036.9|6034.1|55
1613118610000|2021-02-12 08:30:10|6038.1|6035.3|6038.6|6035.8|6038.6|6035.8|6038.1|6035.3|37
1613118620000|2021-02-12 08:30:20|6038.4|6035.6|6037.9|6035.1|6038.6|6035.8|6037.9|6035.1|4
1613118630000|2021-02-12 08:30:30|6038.3|6035.5|6038.9|6036.1|6038.9|6036.1|6038.3|6035.5|7
1613118640000|2021-02-12 08:30:40|6039.4|6036.6|6038.9|6036.1|6039.4|6036.6|6038.9|6036.1|5
1613118650000|2021-02-12 08:30:50|6039.4|6036.6|6038.9|6036.1|6039.4|6036.6|6038.4|6035.6|28
1613118670000|2021-02-12 08:31:10|6038.4|6035.6|6037.9|6035.1|6038.6|6035.8|6037.9|6035.1|9
1613118680000|2021-02-12 08:31:20|6038.1|6035.3|6036.9|6034.1|6038.1|6035.3|6036.9|6034.1|13
1613118690000|2021-02-12 08:31:30|6037.1|6034.3|6037.4|6034.6|6037.9|6035.1|6037.1|6034.3|4
1613118700000|2021-02-12 08:31:40|6037.1|6034.3|6035.6|6032.8|6037.1|6034.3|6035.1|6032.3|17
1613118710000|2021-02-12 08:31:50|6035.4|6032.6|6035.6|6032.8|6035.6|6032.8|6035.4|6032.6|1
1613118720000|2021-02-12 08:32:00|6035.9|6033.1|6035.9|6033.1|6035.9|6033.1|6035.4|6032.6|38
1613118730000|2021-02-12 08:32:10|6035.6|6032.8|6034.9|6032.1|6035.6|6032.8|6033.9|6031.1|79
1613118750000|2021-02-12 08:32:30|6035.1|6032.3|6034.9|6032.1|6035.1|6032.3|6034.9|6032.1|4
1613118760000|2021-02-12 08:32:40|6035.4|6032.6|6034.9|6032.1|6035.6|6032.8|6034.9|6032.1|5
1613118770000|2021-02-12 08:32:50|6035.1|6032.3|6034.9|6032.1|6035.4|6032.6|6034.9|6032.1|2
1613118780000|2021-02-12 08:33:00|6034.6|6031.8|6033.9|6031.1|6034.6|6031.8|6033.9|6031.1|21
1613118790000|2021-02-12 08:33:10|6034.4|6031.6|6035.4|6032.6|6035.4|6032.6|6033.9|6031.1|62
1613118800000|2021-02-12 08:33:20|6034.9|6032.1|6036.3|6033.5|6036.6|6033.8|6034.9|6032.1|177
1613118810000|2021-02-12 08:33:30|6034.9|6032.1|6035.1|6032.3|6035.6|6032.8|6034.9|6032.1|88
1613118820000|2021-02-12 08:33:40|6035.6|6032.8|6036.6|6033.8|6036.6|6033.8|6035.6|6032.8|51
1613118830000|2021-02-12 08:33:50|6036.9|6034.1|6036.9|6034.1|6036.9|6034.1|6036.9|6034.1|2
1613118840000|2021-02-12 08:34:00|6036.3|6033.5|6035.9|6033.1|6036.6|6033.8|6035.9|6033.1|10
1613118850000|2021-02-12 08:34:10|6036.3|6033.5|6035.9|6033.1|6036.3|6033.5|6035.9|6033.1|19
1613118860000|2021-02-12 08:34:20|6036.1|6033.3|6036.3|6033.5|6036.3|6033.5|6035.9|6033.1|23
1613118870000|2021-02-12 08:34:30|6036.9|6034.1|6036.3|6033.5|6037.3|6034.5|6036.3|6033.5|25
1613118880000|2021-02-12 08:34:40|6036.9|6034.1|6036.9|6034.1|6037.9|6035.1|6036.9|6034.1|18
1613118890000|2021-02-12 08:34:50|6037|6034.2|6037.1|6034.3|6037.3|6034.5|6036.9|6034.1|103
1613118900000|2021-02-12 08:35:00|6036.9|6034.1|6035.9|6033.1|6037.6|6034.8|6035.9|6033.1|6
1613118910000|2021-02-12 08:35:10|6035.6|6032.8|6035.6|6032.8|6035.6|6032.8|6035.6|6032.8|2
1613118920000|2021-02-12 08:35:20|6035.9|6033.1|6035.3|6032.5|6035.9|6033.1|6035.1|6032.3|2
1613118930000|2021-02-12 08:35:30|6035.6|6032.8|6035.3|6032.5|6035.6|6032.8|6034.9|6032.1|16
1613118940000|2021-02-12 08:35:40|6035.6|6032.8|6034.9|6032.1|6035.6|6032.8|6034.9|6032.1|13
1613118950000|2021-02-12 08:35:50|6034.6|6031.8|6035.1|6032.3|6035.1|6032.3|6034.6|6031.8|5
1613118960000|2021-02-12 08:36:00|6035.3|6032.5|6034.9|6032.1|6035.3|6032.5|6034.9|6032.1|10
1613118970000|2021-02-12 08:36:10|6034.6|6031.8|6034.6|6031.8|6034.6|6031.8|6033.8|6031|14
1613118980000|2021-02-12 08:36:20|6034.4|6031.6|6034.1|6031.3|6034.6|6031.8|6033.6|6030.8|29
1613118990000|2021-02-12 08:36:30|6033.9|6031.1|6034.6|6031.8|6034.6|6031.8|6033.9|6031.1|25
1613119000000|2021-02-12 08:36:40|6034.4|6031.6|6034.4|6031.6|6034.6|6031.8|6033.9|6031.1|12
1613119010000|2021-02-12 08:36:50|6033.9|6031.1|6033.9|6031.1|6034.1|6031.3|6033.9|6031.1|2
1613119020000|2021-02-12 08:37:00|6034.6|6031.8|6034.6|6031.8|6034.6|6031.8|6034.4|6031.6|6
1613119030000|2021-02-12 08:37:10|6034.9|6032.1|6034.4|6031.6|6034.9|6032.1|6033.9|6031.1|48
1613119040000|2021-02-12 08:37:20|6034.1|6031.3|6034.1|6031.3|6034.1|6031.3|6033.9|6031.1|6
1613119050000|2021-02-12 08:37:30|6033.9|6031.1|6033.9|6031.1|6034.3|6031.5|6033.9|6031.1|2
1613119060000|2021-02-12 08:37:40|6033.6|6030.8|6033.9|6031.1|6033.9|6031.1|6033.6|6030.8|1
1613119070000|2021-02-12 08:37:50|6033.3|6030.5|6033.6|6030.8|6033.9|6031.1|6033.3|6030.5|13
1613119080000|2021-02-12 08:38:00|6033.9|6031.1|6033.6|6030.8|6033.9|6031.1|6033.6|6030.8|15
1613119090000|2021-02-12 08:38:10|6033.9|6031.1|6033.9|6031.1|6033.9|6031.1|6033.9|6031.1|1
1613119100000|2021-02-12 08:38:20|6033.3|6030.5|6033.9|6031.1|6033.9|6031.1|6033.3|6030.5|47
1613119110000|2021-02-12 08:38:30|6033.6|6030.8|6032.4|6029.6|6033.6|6030.8|6031.9|6029.1|248
1613119120000|2021-02-12 08:38:40|6032.1|6029.3|6031.9|6029.1|6032.1|6029.3|6031.9|6029.1|42
1613119130000|2021-02-12 08:38:50|6032.9|6030.1|6033.3|6030.5|6033.3|6030.5|6032.6|6029.8|117
1613119140000|2021-02-12 08:39:00|6033.6|6030.8|6032.9|6030.1|6033.6|6030.8|6032.9|6030.1|2
1613119150000|2021-02-12 08:39:10|6033.1|6030.3|6032.9|6030.1|6033.1|6030.3|6032.9|6030.1|3
1613119170000|2021-02-12 08:39:30|6032.6|6029.8|6031.9|6029.1|6032.6|6029.8|6031.9|6029.1|6
1613119180000|2021-02-12 08:39:40|6032.1|6029.3|6032.4|6029.6|6032.6|6029.8|6032.1|6029.3|11
1613119190000|2021-02-12 08:39:50|6031.9|6029.1|6032.6|6029.8|6032.6|6029.8|6031.9|6029.1|61
1613119200000|2021-02-12 08:40:00|6032.4|6029.6|6032.4|6029.6|6032.9|6030.1|6032.4|6029.6|25
1613119210000|2021-02-12 08:40:10|6031.9|6029.1|6031.9|6029.1|6032.1|6029.3|6031.6|6028.8|14
1613119220000|2021-02-12 08:40:20|6031.4|6028.6|6032.9|6030.1|6032.9|6030.1|6030.6|6027.8|171
1613119230000|2021-02-12 08:40:30|6032.6|6029.8|6033.9|6031.1|6033.9|6031.1|6032.6|6029.8|48
1613119240000|2021-02-12 08:40:40|6033.6|6030.8|6033.6|6030.8|6033.6|6030.8|6033.6|6030.8|17
1613119250000|2021-02-12 08:40:50|6033.9|6031.1|6033.3|6030.5|6033.9|6031.1|6033.3|6030.5|14
1613119260000|2021-02-12 08:41:00|||||||||68
1613119270000|2021-02-12 08:41:10|6033.6|6030.8|6034.3|6031.5|6034.6|6031.8|6033.6|6030.8|84
1613119280000|2021-02-12 08:41:20|6034.9|6032.1|6034.9|6032.1|6035.1|6032.3|6034.9|6032.1|25
1613119290000|2021-02-12 08:41:30|6035.1|6032.3|6034.9|6032.1|6035.6|6032.8|6034.9|6032.1|3
1613119300000|2021-02-12 08:41:40|6034.6|6031.8|6034.6|6031.8|6034.6|6031.8|6034.6|6031.8|0
1613119310000|2021-02-12 08:41:50|6034.3|6031.5|6033.6|6030.8|6034.3|6031.5|6033.3|6030.5|12
1613119320000|2021-02-12 08:42:00|||||||||37
1613119330000|2021-02-12 08:42:10|6033.9|6031.1|6032.9|6030.1|6033.9|6031.1|6032.9|6030.1|15
1613119340000|2021-02-12 08:42:20|6032.6|6029.8|6032.3|6029.5|6032.6|6029.8|6031.6|6028.8|42
1613119350000|2021-02-12 08:42:30|6032.6|6029.8|6033.6|6030.8|6033.6|6030.8|6032.3|6029.5|88
1613119360000|2021-02-12 08:42:40|6033.9|6031.1|6033.1|6030.3|6033.9|6031.1|6032.9|6030.1|5
1613119370000|2021-02-12 08:42:50|6032.9|6030.1|6033.6|6030.8|6033.6|6030.8|6032.9|6030.1|18
1613119380000|2021-02-12 08:43:00|6033.4|6030.6|6033.6|6030.8|6033.6|6030.8|6033.3|6030.5|1
1613119390000|2021-02-12 08:43:10|6033.9|6031.1|6033.9|6031.1|6033.9|6031.1|6033.9|6031.1|8
1613119400000|2021-02-12 08:43:20|6033.6|6030.8|6033.6|6030.8|6033.6|6030.8|6032.9|6030.1|31
1613119420000|2021-02-12 08:43:40|6033.9|6031.1|6032.6|6029.8|6033.9|6031.1|6031.9|6029.1|22
1613119430000|2021-02-12 08:43:50|6032.4|6029.6|6032.9|6030.1|6032.9|6030.1|6032.1|6029.3|1
1613119440000|2021-02-12 08:44:00|6032.6|6029.8|6032.6|6029.8|6032.6|6029.8|6032.6|6029.8|1
1613119450000|2021-02-12 08:44:10|6032.9|6030.1|6032.9|6030.1|6032.9|6030.1|6032.9|6030.1|0
1613119460000|2021-02-12 08:44:20|6032.1|6029.3|6031.9|6029.1|6032.1|6029.3|6031.9|6029.1|5
1613119470000|2021-02-12 08:44:30|6032.1|6029.3|6032.6|6029.8|6032.6|6029.8|6031.9|6029.1|16
1613119480000|2021-02-12 08:44:40|6032.9|6030.1|6032.9|6030.1|6032.9|6030.1|6032.9|6030.1|13
1613119490000|2021-02-12 08:44:50|||||||||24
1613119500000|2021-02-12 08:45:00|||||||||5
1613119520000|2021-02-12 08:45:20|||||||||89
1613119530000|2021-02-12 08:45:30|6032.4|6029.6|6031.9|6029.1|6032.4|6029.6|6031.9|6029.1|58
1613119550000|2021-02-12 08:45:50|||||||||1
1613119580000|2021-02-12 08:46:20|||||||||4
1613119590000|2021-02-12 08:46:30|6030.9|6028.1|6029.9|6027.1|6031.3|6028.5|6029.9|6027.1|54
1613119600000|2021-02-12 08:46:40|6028.9|6026.1|6027.9|6025.1|6028.9|6026.1|6027.9|6025.1|157
1613119610000|2021-02-12 08:46:50|6028.9|6026.1|6028.9|6026.1|6028.9|6026.1|6028.4|6025.6|22
1613119620000|2021-02-12 08:47:00|6028.4|6025.6|6028.4|6025.6|6028.6|6025.8|6028.1|6025.3|10
1613119630000|2021-02-12 08:47:10|6028.1|6025.3|6027.4|6024.6|6028.1|6025.3|6026.9|6024.1|19
1613119640000|2021-02-12 08:47:20|6027.1|6024.3|6025.9|6023.1|6027.1|6024.3|6025.9|6023.1|16
1613119650000|2021-02-12 08:47:30|6026.9|6024.1|6026.1|6023.3|6026.9|6024.1|6025.9|6023.1|14
1613119660000|2021-02-12 08:47:40|6026.4|6023.6|6026.4|6023.6|6026.4|6023.6|6026.4|6023.6|0
1613119670000|2021-02-12 08:47:50|6026.1|6023.3|6026.6|6023.8|6026.9|6024.1|6025.9|6023.1|144
1613119680000|2021-02-12 08:48:00|6027.3|6024.5|6027.6|6024.8|6027.6|6024.8|6027.3|6024.5|30
1613119690000|2021-02-12 08:48:10|6027.3|6024.5|6027.3|6024.5|6027.3|6024.5|6027.1|6024.3|5
1613119700000|2021-02-12 08:48:20|6027.6|6024.8|6026.9|6024.1|6027.6|6024.8|6026.9|6024.1|2
1613119710000|2021-02-12 08:48:30|6026.6|6023.8|6026.6|6023.8|6026.6|6023.8|6025.9|6023.1|5
1613119720000|2021-02-12 08:48:40|6026.4|6023.6|6025.6|6022.8|6026.6|6023.8|6025.4|6022.6|77
1613119730000|2021-02-12 08:48:50|||||||||12
1613119740000|2021-02-12 08:49:00|6025.3|6022.5|6025.6|6022.8|6025.6|6022.8|6025.3|6022.5|45
1613119750000|2021-02-12 08:49:10|6025.9|6023.1|6026.1|6023.3|6026.3|6023.5|6025.9|6023.1|13
1613119760000|2021-02-12 08:49:20|6025.9|6023.1|6025.9|6023.1|6025.9|6023.1|6025.9|6023.1|10
1613119770000|2021-02-12 08:49:30|6025.4|6022.6|6024.9|6022.1|6025.4|6022.6|6024.9|6022.1|60
1613119780000|2021-02-12 08:49:40|6025.1|6022.3|6024.9|6022.1|6025.6|6022.8|6024.9|6022.1|20
1613119790000|2021-02-12 08:49:50|6024.6|6021.8|6024.6|6021.8|6024.6|6021.8|6024.4|6021.6|20
1613119800000|2021-02-12 08:50:00|6024.9|6022.1|6021.9|6019.1|6024.9|6022.1|6020.9|6018.1|206
1613119810000|2021-02-12 08:50:10|6022.3|6019.5|6023.9|6021.1|6023.9|6021.1|6022.1|6019.3|61
1613119820000|2021-02-12 08:50:20|6024.9|6022.1|6025.4|6022.6|6025.4|6022.6|6024.9|6022.1|20
1613119830000|2021-02-12 08:50:30|6025.6|6022.8|6025.6|6022.8|6025.6|6022.8|6025.4|6022.6|9
1613119840000|2021-02-12 08:50:40|6025.4|6022.6|6025.9|6023.1|6025.9|6023.1|6024.9|6022.1|42
1613119850000|2021-02-12 08:50:50|6026.1|6023.3|6025.3|6022.5|6026.4|6023.6|6024.9|6022.1|23
1613119860000|2021-02-12 08:51:00|6025.6|6022.8|6025.4|6022.6|6025.6|6022.8|6024.9|6022.1|58
1613119870000|2021-02-12 08:51:10|6024.9|6022.1|6025.4|6022.6|6025.6|6022.8|6024.9|6022.1|28
1613119880000|2021-02-12 08:51:20|6025.9|6023.1|6025.6|6022.8|6025.9|6023.1|6025.1|6022.3|3
1613119890000|2021-02-12 08:51:30|6025.9|6023.1|6025.9|6023.1|6025.9|6023.1|6025.9|6023.1|0
1613119900000|2021-02-12 08:51:40|||||||||1
1613119910000|2021-02-12 08:51:50|||||||||1
1613119920000|2021-02-12 08:52:00|6024.9|6022.1|6025.6|6022.8|6025.6|6022.8|6024.4|6021.6|16
1613119930000|2021-02-12 08:52:10|6025.4|6022.6|6025.6|6022.8|6025.6|6022.8|6025.4|6022.6|2
1613119940000|2021-02-12 08:52:20|6025.3|6022.5|6026.4|6023.6|6026.4|6023.6|6025.1|6022.3|13
1613119950000|2021-02-12 08:52:30|6026.6|6023.8|6027.6|6024.8|6027.6|6024.8|6026.6|6023.8|37
1613119960000|2021-02-12 08:52:40|6027.9|6025.1|6027.9|6025.1|6027.9|6025.1|6027.9|6025.1|1
1613119970000|2021-02-12 08:52:50|6027.8|6025|6027.3|6024.5|6027.8|6025|6027.3|6024.5|89
1613119980000|2021-02-12 08:53:00|6026.8|6024|6027.3|6024.5|6027.3|6024.5|6025.8|6023|21
1613119990000|2021-02-12 08:53:10|6027.8|6025|6026.8|6024|6027.8|6025|6026.8|6024|16
1613120000000|2021-02-12 08:53:20|6027.1|6024.3|6027.3|6024.5|6027.6|6024.8|6026.8|6024|3
1613120010000|2021-02-12 08:53:30|6027.6|6024.8|6027.8|6025|6027.8|6025|6027.3|6024.5|1
1613120020000|2021-02-12 08:53:40|6027.3|6024.5|6027.6|6024.8|6027.8|6025|6027.3|6024.5|1
1613120040000|2021-02-12 08:54:00|6027.8|6025|6027.3|6024.5|6027.8|6025|6026.8|6024|2
1613120050000|2021-02-12 08:54:10|6027.6|6024.8|6027.8|6025|6027.8|6025|6027.6|6024.8|1
1613120060000|2021-02-12 08:54:20|6027.6|6024.8|6027.3|6024.5|6027.6|6024.8|6027.3|6024.5|2
1613120070000|2021-02-12 08:54:30|6027.8|6025|6026.8|6024|6027.8|6025|6026.8|6024|3
1613120080000|2021-02-12 08:54:40|6027.1|6024.3|6027.1|6024.3|6027.3|6024.5|6026.8|6024|0
1613120090000|2021-02-12 08:54:50|6027.3|6024.5|6026.3|6023.5|6027.3|6024.5|6025.8|6023|11
1613120100000|2021-02-12 08:55:00|6026.6|6023.8|6025.3|6022.5|6026.6|6023.8|6024.6|6021.8|6
1613120110000|2021-02-12 08:55:10|6025.6|6022.8|6024.6|6021.8|6026.3|6023.5|6024.6|6021.8|32
1613120120000|2021-02-12 08:55:20|6025.1|6022.3|6025.8|6023|6026.3|6023.5|6025.1|6022.3|14
1613120130000|2021-02-12 08:55:30|6025.6|6022.8|6026.1|6023.3|6026.1|6023.3|6025.6|6022.8|6
1613120140000|2021-02-12 08:55:40|6026.3|6023.5|6026.1|6023.3|6026.6|6023.8|6025.8|6023|26
1613120150000|2021-02-12 08:55:50|6025.8|6023|6026.1|6023.3|6026.3|6023.5|6025.8|6023|2
1613120160000|2021-02-12 08:56:00|6026.3|6023.5|6025.6|6022.8|6026.3|6023.5|6025.3|6022.5|1
1613120170000|2021-02-12 08:56:10|6025.8|6023|6025.8|6023|6025.8|6023|6025.8|6023|0
1613120180000|2021-02-12 08:56:20|6025.1|6022.3|6024.8|6022|6025.1|6022.3|6024.8|6022|5
1613120190000|2021-02-12 08:56:30|6025.3|6022.5|6025.6|6022.8|6025.6|6022.8|6025.3|6022.5|15
1613120200000|2021-02-12 08:56:40|6025.3|6022.5|6025.3|6022.5|6025.6|6022.8|6025.1|6022.3|24
1613120210000|2021-02-12 08:56:50|||||||||2
1613120220000|2021-02-12 08:57:00|6025.1|6022.3|6024.8|6022|6025.1|6022.3|6024.8|6022|4
1613120230000|2021-02-12 08:57:10|6024.6|6021.8|6024.6|6021.8|6024.6|6021.8|6024.6|6021.8|0
1613120240000|2021-02-12 08:57:20|6023.8|6021|6023.8|6021|6024.3|6021.5|6023.8|6021|54
1613120250000|2021-02-12 08:57:30|6022.8|6020|6022.8|6020|6022.8|6020|6022.8|6020|2
1613120260000|2021-02-12 08:57:40|6022.6|6019.8|6021.6|6018.8|6022.6|6019.8|6021.6|6018.8|9
1613120270000|2021-02-12 08:57:50|6021.8|6019|6023.1|6020.3|6023.1|6020.3|6021.8|6019|3
1613120280000|2021-02-12 08:58:00|6022.8|6020|6022.8|6020|6023.3|6020.5|6022.8|6020|11
1613120290000|2021-02-12 08:58:10|6023.3|6020.5|6021.8|6019|6023.6|6020.8|6021.8|6019|113
1613120300000|2021-02-12 08:58:20|6022.1|6019.3|6021.8|6019|6022.1|6019.3|6021.8|6019|10
1613120310000|2021-02-12 08:58:30|6022.3|6019.5|6021.6|6018.8|6022.3|6019.5|6020.8|6018|18
1613120320000|2021-02-12 08:58:40|6022|6019.2|6022.3|6019.5|6022.6|6019.8|6022|6019.2|19
1613120330000|2021-02-12 08:58:50|6022.6|6019.8|6022.6|6019.8|6022.6|6019.8|6022.1|6019.3|0
1613120340000|2021-02-12 08:59:00|6022.1|6019.3|6022.6|6019.8|6022.6|6019.8|6022.1|6019.3|31
1613120350000|2021-02-12 08:59:10|6022.8|6020|6022.8|6020|6023.3|6020.5|6022.8|6020|10
1613120360000|2021-02-12 08:59:20|6022.3|6019.5|6022.3|6019.5|6022.3|6019.5|6021.8|6019|32
1613120370000|2021-02-12 08:59:30|6022.1|6019.3|6020.8|6018|6022.1|6019.3|6020.8|6018|73
1613120380000|2021-02-12 08:59:40|6019.8|6017|6019.8|6017|6019.8|6017|6019.8|6017|182
1613120390000|2021-02-12 08:59:50|6020.1|6017.3|6018.8|6016|6020.8|6018|6018.8|6016|12
1613120400000|2021-02-12 09:00:00|6019.3|6016.5|6020.3|6017.5|6020.6|6017.8|6019.3|6016.5|40
1613120410000|2021-02-12 09:00:10|6020.6|6017.8|6020.8|6018|6020.8|6018|6020.6|6017.8|3
1613120420000|2021-02-12 09:00:20|6021.1|6018.3|6021.3|6018.5|6021.8|6019|6020.8|6018|42
1613120430000|2021-02-12 09:00:30|6021.1|6018.3|6022.6|6019.8|6022.8|6020|6020.8|6018|44
1613120440000|2021-02-12 09:00:40|6021.8|6019|6022.3|6019.5|6022.6|6019.8|6021.8|6019|5
1613120450000|2021-02-12 09:00:50|6021.8|6019|6022.3|6019.5|6022.8|6020|6021.8|6019|15
1613120460000|2021-02-12 09:01:00|6022.1|6019.3|6022.6|6019.8|6022.6|6019.8|6021.8|6019|8
1613120470000|2021-02-12 09:01:10|6021.8|6019|6021.8|6019|6022.3|6019.5|6021.8|6019|6
1613120480000|2021-02-12 09:01:20|6021.6|6018.8|6019.8|6017|6021.8|6019|6019.8|6017|38
1613120490000|2021-02-12 09:01:30|6020.1|6017.3|6019.8|6017|6020.6|6017.8|6019.8|6017|33
1613120500000|2021-02-12 09:01:40|6020.1|6017.3|6019.8|6017|6020.8|6018|6019.8|6017|150
1613120510000|2021-02-12 09:01:50|6019.3|6016.5|6019.3|6016.5|6019.6|6016.8|6019.3|6016.5|4
1613120520000|2021-02-12 09:02:00|6019.8|6017|6019.8|6017|6019.8|6017|6019.1|6016.3|10
1613120530000|2021-02-12 09:02:10|6018.8|6016|6018.8|6016|6019.6|6016.8|6018.8|6016|12
1613120540000|2021-02-12 09:02:20|6018.6|6015.8|6019.6|6016.8|6019.8|6017|6018.6|6015.8|23
1613120550000|2021-02-12 09:02:30|6019.8|6017|6019.6|6016.8|6020.1|6017.3|6019.6|6016.8|8
1613120560000|2021-02-12 09:02:40|6019.8|6017|6019.8|6017|6019.8|6017|6019.8|6017|15
1613120570000|2021-02-12 09:02:50|6020.3|6017.5|6020.8|6018|6020.8|6018|6020.1|6017.3|17
1613120580000|2021-02-12 09:03:00|||||||||1
1613120590000|2021-02-12 09:03:10|6020.1|6017.3|6020.6|6017.8|6020.6|6017.8|6020.1|6017.3|8
1613120600000|2021-02-12 09:03:20|6020.8|6018|6021.8|6019|6021.8|6019|6020.8|6018|89
1613120610000|2021-02-12 09:03:30|||||||||3
1613120620000|2021-02-12 09:03:40|6022.3|6019.5|6021.8|6019|6022.6|6019.8|6021.8|6019|11
1613120630000|2021-02-12 09:03:50|6022.3|6019.5|6022.3|6019.5|6022.3|6019.5|6021.8|6019|3
1613120640000|2021-02-12 09:04:00|6022.6|6019.8|6018.8|6016|6022.6|6019.8|6018.8|6016|48
1613120650000|2021-02-12 09:04:10|||||||||3
1613120660000|2021-02-12 09:04:20|6018.6|6015.8|6017.8|6015|6018.6|6015.8|6017.8|6015|17
1613120670000|2021-02-12 09:04:30|6018.1|6015.3|6017.6|6014.8|6018.1|6015.3|6017.6|6014.8|7
1613120680000|2021-02-12 09:04:40|6017.8|6015|6017.6|6014.8|6017.8|6015|6016.8|6014|17
1613120690000|2021-02-12 09:04:50|||||||||1
1613120700000|2021-02-12 09:05:00|6018.3|6015.5|6018.8|6016|6019.3|6016.5|6018.3|6015.5|9
1613120710000|2021-02-12 09:05:10|6019.1|6016.3|6017.8|6015|6019.1|6016.3|6017.8|6015|12
1613120720000|2021-02-12 09:05:20|6017.6|6014.8|6016.8|6014|6017.6|6014.8|6016.8|6014|20
1613120730000|2021-02-12 09:05:30|6017.1|6014.3|6017.1|6014.3|6017.1|6014.3|6016.8|6014|7
1613120740000|2021-02-12 09:05:40|6016.8|6014|6017.8|6015|6017.8|6015|6016.8|6014|2
1613120750000|2021-02-12 09:05:50|6017.6|6014.8|6017.6|6014.8|6017.6|6014.8|6017.6|6014.8|2
1613120760000|2021-02-12 09:06:00|6017.8|6015|6018.6|6015.8|6018.6|6015.8|6017.8|6015|7
1613120770000|2021-02-12 09:06:10|6017.8|6015|6017.8|6015|6017.8|6015|6017.8|6015|16
1613120780000|2021-02-12 09:06:20|6016.8|6014|6017.1|6014.3|6017.3|6014.5|6016.8|6014|5
1613120790000|2021-02-12 09:06:30|6016.8|6014|6017.1|6014.3|6017.1|6014.3|6016.8|6014|0
1613120800000|2021-02-12 09:06:40|6016.8|6014|6017.6|6014.8|6017.6|6014.8|6016.8|6014|1
1613120810000|2021-02-12 09:06:50|6016.4|6013.6|6015.8|6013|6016.4|6013.6|6015.8|6013|21
1613120820000|2021-02-12 09:07:00|||||||||9
1613120830000|2021-02-12 09:07:10|||||||||2
1613120840000|2021-02-12 09:07:20|||||||||1
1613120850000|2021-02-12 09:07:30|||||||||1
1613120870000|2021-02-12 09:07:50|||||||||3
1613120880000|2021-02-12 09:08:00|6016.1|6013.3|6015.6|6012.8|6016.6|6013.8|6015.6|6012.8|86
1613120890000|2021-02-12 09:08:10|6015.8|6013|6015.8|6013|6016.3|6013.5|6015.8|6013|3
1613120900000|2021-02-12 09:08:20|||||||||9
1613120910000|2021-02-12 09:08:30|6014.8|6012|6015.3|6012.5|6015.3|6012.5|6014.8|6012|25
1613120920000|2021-02-12 09:08:40|6015.1|6012.3|6014.8|6012|6015.6|6012.8|6014.8|6012|4
1613120930000|2021-02-12 09:08:50|6013.8|6011|6013.8|6011|6013.8|6011|6013.8|6011|59
1613120940000|2021-02-12 09:09:00|||||||||5
1613120950000|2021-02-12 09:09:10|6013.3|6010.5|6013.8|6011|6014.8|6012|6013.3|6010.5|27
1613120960000|2021-02-12 09:09:20|6013.6|6010.8|6013.8|6011|6014.3|6011.5|6013.6|6010.8|56
1613120980000|2021-02-12 09:09:40|6013.6|6010.8|6013.6|6010.8|6013.6|6010.8|6013.6|6010.8|123
1613121000000|2021-02-12 09:10:00|6013.8|6011|6013.6|6010.8|6013.8|6011|6013.6|6010.8|6
1613121010000|2021-02-12 09:10:10|||||||||22
1613121020000|2021-02-12 09:10:20|6013.8|6011|6014.6|6011.8|6014.6|6011.8|6013.8|6011|16
1613121030000|2021-02-12 09:10:30|6014.3|6011.5|6014.6|6011.8|6014.8|6012|6013.8|6011|84
1613121040000|2021-02-12 09:10:40|6015.3|6012.5|6015.8|6013|6015.8|6013|6015.3|6012.5|65
1613121050000|2021-02-12 09:10:50|6016.1|6013.3|6016.3|6013.5|6016.3|6013.5|6015.8|6013|4
1613121060000|2021-02-12 09:11:00|6016.8|6014|6016.8|6014|6016.8|6014|6015.8|6013|14
1613121070000|2021-02-12 09:11:10|6017.6|6014.8|6017.8|6015|6017.8|6015|6017.6|6014.8|122
1613121080000|2021-02-12 09:11:20|6017.1|6014.3|6017.1|6014.3|6017.1|6014.3|6016.8|6014|29
1613121090000|2021-02-12 09:11:30|6016.8|6014|6017.1|6014.3|6017.1|6014.3|6016.8|6014|12
1613121100000|2021-02-12 09:11:40|6016.8|6014|6016.8|6014|6016.8|6014|6016.8|6014|2
1613121110000|2021-02-12 09:11:50|6017.1|6014.3|6016.8|6014|6017.1|6014.3|6016.8|6014|16
1613121120000|2021-02-12 09:12:00|6017.1|6014.3|6017.1|6014.3|6017.1|6014.3|6016.8|6014|3
1613121130000|2021-02-12 09:12:10|6016.8|6014|6017.6|6014.8|6017.6|6014.8|6016.8|6014|8
1613121140000|2021-02-12 09:12:20|||||||||1
1613121150000|2021-02-12 09:12:30|6017.8|6015|6020.3|6017.5|6020.3|6017.5|6017.8|6015|43
1613121160000|2021-02-12 09:12:40|6020.6|6017.8|6019.8|6017|6020.6|6017.8|6019.8|6017|17
1613121170000|2021-02-12 09:12:50|6020.1|6017.3|6018.8|6016|6020.1|6017.3|6018.8|6016|18
1613121180000|2021-02-12 09:13:00|6018.6|6015.8|6017.8|6015|6018.6|6015.8|6017.8|6015|62
1613121190000|2021-02-12 09:13:10|6017.6|6014.8|6017.3|6014.5|6017.6|6014.8|6017.3|6014.5|9
1613121200000|2021-02-12 09:13:20|6017.6|6014.8|6017.1|6014.3|6017.8|6015|6016.8|6014|17
1613121210000|2021-02-12 09:13:30|6017.3|6014.5|6017.8|6015|6017.8|6015|6017.3|6014.5|33
1613121220000|2021-02-12 09:13:40|6018.8|6016|6018.8|6016|6019.6|6016.8|6018.8|6016|92
1613121230000|2021-02-12 09:13:50|6019.1|6016.3|6018.8|6016|6019.3|6016.5|6018.6|6015.8|18
1613121240000|2021-02-12 09:14:00|6019.1|6016.3|6019.3|6016.5|6020.3|6017.5|6019.1|6016.3|69
1613121250000|2021-02-12 09:14:10|6019.6|6016.8|6020.3|6017.5|6020.3|6017.5|6019.6|6016.8|57
1613121260000|2021-02-12 09:14:20|6020.6|6017.8|6020.6|6017.8|6020.8|6018|6020.6|6017.8|9
1613121270000|2021-02-12 09:14:30|6021|6018.2|6022.8|6020|6023.1|6020.3|6021|6018.2|166
1613121280000|2021-02-12 09:14:40|6022.6|6019.8|6023.6|6020.8|6023.6|6020.8|6022.6|6019.8|28
1613121290000|2021-02-12 09:14:50|6023.8|6021|6023.8|6021|6023.8|6021|6023.8|6021|23
1613121300000|2021-02-12 09:15:00|6023.6|6020.8|6022.8|6020|6023.6|6020.8|6022.3|6019.5|81
1613121310000|2021-02-12 09:15:10|6022.6|6019.8|6023.8|6021|6023.8|6021|6022.6|6019.8|18
1613121320000|2021-02-12 09:15:20|||||||||2
1613121330000|2021-02-12 09:15:30|6024.6|6021.8|6023.8|6021|6024.6|6021.8|6023.8|6021|82
1613121340000|2021-02-12 09:15:40|6024.1|6021.3|6024.1|6021.3|6024.1|6021.3|6023.8|6021|2
1613121350000|2021-02-12 09:15:50|6023.8|6021|6023.8|6021|6024.8|6022|6023.8|6021|7
1613121360000|2021-02-12 09:16:00|6024.1|6021.3|6023.8|6021|6024.1|6021.3|6023.1|6020.3|37
1613121370000|2021-02-12 09:16:10|||||||||16
1613121380000|2021-02-12 09:16:20|||||||||13
1613121390000|2021-02-12 09:16:30|||||||||1
1613121400000|2021-02-12 09:16:40|6024.1|6021.3|6023.8|6021|6024.1|6021.3|6023.6|6020.8|45
1613121410000|2021-02-12 09:16:50|||||||||1
1613121420000|2021-02-12 09:17:00|6024|6021.2|6024.3|6021.5|6025.3|6022.5|6024|6021.2|266
1613121430000|2021-02-12 09:17:10|6024.1|6021.3|6024.3|6021.5|6024.8|6022|6023.8|6021|63
1613121440000|2021-02-12 09:17:20|6024.1|6021.3|6023.8|6021|6024.8|6022|6023.8|6021|24
1613121450000|2021-02-12 09:17:30|6024|6021.2|6023.8|6021|6024|6021.2|6023.8|6021|3
1613121460000|2021-02-12 09:17:40|||||||||9
1613121480000|2021-02-12 09:18:00|||||||||23
1613121510000|2021-02-12 09:18:30|||||||||11
1613121520000|2021-02-12 09:18:40|||||||||1
1613121530000|2021-02-12 09:18:50|||||||||2
1613121540000|2021-02-12 09:19:00|6024|6021.2|6024.3|6021.5|6024.8|6022|6023.8|6021|50
1613121550000|2021-02-12 09:19:10|6024.1|6021.3|6023.8|6021|6024.3|6021.5|6023.8|6021|5
1613121560000|2021-02-12 09:19:20|6023.3|6020.5|6023.8|6021|6023.8|6021|6023.1|6020.3|15
1613121570000|2021-02-12 09:19:30|6022.8|6020|6023.8|6021|6023.8|6021|6022.8|6020|22
1613121580000|2021-02-12 09:19:40|||||||||20
1613121590000|2021-02-12 09:19:50|6023.5|6020.7|6023.8|6021|6023.8|6021|6023.5|6020.7|4
1613121600000|2021-02-12 09:20:00|6023.3|6020.5|6023.3|6020.5|6023.3|6020.5|6023.3|6020.5|16
1613121610000|2021-02-12 09:20:10|6023.8|6021|6023.8|6021|6023.8|6021|6023.5|6020.7|8
1613121620000|2021-02-12 09:20:20|||||||||11
1613121630000|2021-02-12 09:20:30|6024.1|6021.3|6024.5|6021.7|6024.8|6022|6024.1|6021.3|33
1613121640000|2021-02-12 09:20:40|6024.8|6022|6026.8|6024|6026.8|6024|6024.8|6022|16
1613121650000|2021-02-12 09:20:50|6027|6024.2|6027.8|6025|6027.8|6025|6027|6024.2|38
1613121660000|2021-02-12 09:21:00|6028.5|6025.7|6030.3|6027.5|6030.3|6027.5|6028.5|6025.7|83
1613121670000|2021-02-12 09:21:10|6030.5|6027.7|6029.3|6026.5|6031.5|6028.7|6028.8|6026|104
1613121680000|2021-02-12 09:21:20|6029.5|6026.7|6029.3|6026.5|6029.5|6026.7|6028.8|6026|11
1613121690000|2021-02-12 09:21:30|6029.5|6026.7|6029.5|6026.7|6030.3|6027.5|6029.5|6026.7|4
1613121700000|2021-02-12 09:21:40|6029.3|6026.5|6029.5|6026.7|6029.5|6026.7|6029.3|6026.5|3
1613121710000|2021-02-12 09:21:50|6030.3|6027.5|6029.3|6026.5|6030.3|6027.5|6029.3|6026.5|7
1613121720000|2021-02-12 09:22:00|6029.8|6027|6030.3|6027.5|6030.3|6027.5|6029.8|6027|13
1613121730000|2021-02-12 09:22:10|6030.5|6027.7|6031|6028.2|6031.3|6028.5|6030.5|6027.7|24
1613121740000|2021-02-12 09:22:20|6030.8|6028|6030.8|6028|6030.8|6028|6030.8|6028|62
1613121750000|2021-02-12 09:22:30|6030.3|6027.5|6030.3|6027.5|6030.3|6027.5|6030.3|6027.5|1
1613121760000|2021-02-12 09:22:40|6030.5|6027.7|6031|6028.2|6031.3|6028.5|6030.3|6027.5|70
1613121770000|2021-02-12 09:22:50|6030.8|6028|6030.8|6028|6030.8|6028|6030.8|6028|3
1613121780000|2021-02-12 09:23:00|6030.5|6027.7|6031.5|6028.7|6031.8|6029|6030.5|6027.7|7
1613121790000|2021-02-12 09:23:10|6031.3|6028.5|6031.3|6028.5|6031.3|6028.5|6030.3|6027.5|35
1613121800000|2021-02-12 09:23:20|6031.5|6028.7|6031.5|6028.7|6031.5|6028.7|6031.5|6028.7|18
1613121810000|2021-02-12 09:23:30|6032|6029.2|6030.5|6027.7|6032|6029.2|6030.5|6027.7|21
1613121820000|2021-02-12 09:23:40|||||||||1
1613121830000|2021-02-12 09:23:50|6030.8|6028|6030.5|6027.7|6031|6028.2|6030.5|6027.7|2
1613121840000|2021-02-12 09:24:00|6030.8|6028|6030.5|6027.7|6030.8|6028|6030.5|6027.7|11
1613121850000|2021-02-12 09:24:10|6030|6027.2|6029.8|6027|6030|6027.2|6029.8|6027|10
1613121860000|2021-02-12 09:24:20|6030.3|6027.5|6030.3|6027.5|6030.3|6027.5|6030.3|6027.5|3
1613121870000|2021-02-12 09:24:30|6030|6027.2|6029.3|6026.5|6030|6027.2|6029.3|6026.5|3
1613121880000|2021-02-12 09:24:40|6028.8|6026|6026.5|6023.7|6028.8|6026|6025.8|6023|48
1613121890000|2021-02-12 09:24:50|6026.3|6023.5|6025|6022.2|6026.5|6023.7|6025|6022.2|50
1613121900000|2021-02-12 09:25:00|6024.8|6022|6028.3|6025.5|6028.3|6025.5|6024.8|6022|78
1613121910000|2021-02-12 09:25:10|||||||||1
1613121920000|2021-02-12 09:25:20|6028.5|6025.7|6030.3|6027.5|6031|6028.2|6028.5|6025.7|898
1613121930000|2021-02-12 09:25:30|6030|6027.2|6030|6027.2|6030.5|6027.7|6030|6027.2|4
1613121940000|2021-02-12 09:25:40|6029.7|6026.9|6029.3|6026.5|6030|6027.2|6029.3|6026.5|10
1613121950000|2021-02-12 09:25:50|6029|6026.2|6029|6026.2|6029.5|6026.7|6029|6026.2|8
1613121960000|2021-02-12 09:26:00|6029.3|6026.5|6029.5|6026.7|6029.7|6026.9|6029.3|6026.5|4
1613121970000|2021-02-12 09:26:10|6029.3|6026.5|6029.3|6026.5|6029.3|6026.5|6029.3|6026.5|3
1613121980000|2021-02-12 09:26:20|6029|6026.2|6029|6026.2|6029|6026.2|6029|6026.2|7
1613121990000|2021-02-12 09:26:30|6029.5|6026.7|6029.3|6026.5|6029.5|6026.7|6029.3|6026.5|9
1613122000000|2021-02-12 09:26:40|6029.5|6026.7|6029.3|6026.5|6029.5|6026.7|6029.3|6026.5|0
1613122010000|2021-02-12 09:26:50|6029.5|6026.7|6029.7|6026.9|6029.7|6026.9|6029.3|6026.5|22
1613122030000|2021-02-12 09:27:10|6030|6027.2|6030.7|6027.9|6030.7|6027.9|6030|6027.2|112
1613122040000|2021-02-12 09:27:20|6031|6028.2|6030.7|6027.9|6031.2|6028.4|6030.7|6027.9|8
1613122050000|2021-02-12 09:27:30|6031|6028.2|6031.7|6028.9|6031.7|6028.9|6031|6028.2|6
1613122060000|2021-02-12 09:27:40|6032.7|6029.9|6032.5|6029.7|6032.7|6029.9|6032.5|6029.7|16
1613122070000|2021-02-12 09:27:50|6032.7|6029.9|6031|6028.2|6033|6030.2|6031|6028.2|27
1613122080000|2021-02-12 09:28:00|6031.2|6028.4|6032|6029.2|6032.7|6029.9|6031.2|6028.4|7
1613122090000|2021-02-12 09:28:10|6031.7|6028.9|6032|6029.2|6032|6029.2|6031.7|6028.9|4
1613122100000|2021-02-12 09:28:20|6032.7|6029.9|6032.2|6029.4|6033|6030.2|6032.2|6029.4|19
1613122110000|2021-02-12 09:28:30|6032|6029.2|6032.9|6030.1|6033.5|6030.7|6032|6029.2|30
1613122120000|2021-02-12 09:28:40|6033|6030.2|6033|6030.2|6033|6030.2|6033|6030.2|2
1613122130000|2021-02-12 09:28:50|6033.7|6030.9|6034|6031.2|6034|6031.2|6033.7|6030.9|35
1613122140000|2021-02-12 09:29:00|||||||||2
1613122150000|2021-02-12 09:29:10|6033.7|6030.9|6034.3|6031.5|6034.3|6031.5|6033.7|6030.9|24
1613122160000|2021-02-12 09:29:20|6034.5|6031.7|6034.3|6031.5|6034.5|6031.7|6034.3|6031.5|8
1613122170000|2021-02-12 09:29:30|6034|6031.2|6033.7|6030.9|6034|6031.2|6033.7|6030.9|1
1613122180000|2021-02-12 09:29:40|6033.3|6030.5|6032|6029.2|6033.3|6030.5|6032|6029.2|24
1613122190000|2021-02-12 09:29:50|6031.7|6028.9|6032.7|6029.9|6032.7|6029.9|6031.7|6028.9|7
1613122200000|2021-02-12 09:30:00|6032.5|6029.7|6032.5|6029.7|6032.7|6029.9|6032.3|6029.5|10
1613122210000|2021-02-12 09:30:10|6032.3|6029.5|6032|6029.2|6032.5|6029.7|6032|6029.2|2
1613122220000|2021-02-12 09:30:20|6031.7|6028.9|6031.7|6028.9|6031.7|6028.9|6031.7|6028.9|45
1613122230000|2021-02-12 09:30:30|6032|6029.2|6030.5|6027.7|6032|6029.2|6030.5|6027.7|23
1613122240000|2021-02-12 09:30:40|6030.7|6027.9|6030.5|6027.7|6030.7|6027.9|6030.5|6027.7|0
1613122250000|2021-02-12 09:30:50|6029.7|6026.9|6030.5|6027.7|6030.5|6027.7|6029.7|6026.9|12
1613122260000|2021-02-12 09:31:00|6030.3|6027.5|6029.2|6026.4|6030.3|6027.5|6029|6026.2|52
1613122270000|2021-02-12 09:31:10|6029.7|6026.9|6029.5|6026.7|6029.7|6026.9|6029.5|6026.7|0
1613122280000|2021-02-12 09:31:20|6029.2|6026.4|6029.7|6026.9|6029.7|6026.9|6029|6026.2|3
1613122290000|2021-02-12 09:31:30|6029.5|6026.7|6029.5|6026.7|6029.7|6026.9|6029.2|6026.4|0
1613122300000|2021-02-12 09:31:40|6029.2|6026.4|6029.5|6026.7|6029.5|6026.7|6029|6026.2|2
1613122310000|2021-02-12 09:31:50|6029.7|6026.9|6029.7|6026.9|6029.7|6026.9|6029.7|6026.9|0
1613122320000|2021-02-12 09:32:00|6030|6027.2|6029.2|6026.4|6030|6027.2|6029.2|6026.4|7
1613122330000|2021-02-12 09:32:10|6029|6026.2|6029|6026.2|6029|6026.2|6029|6026.2|0
1613122340000|2021-02-12 09:32:20|6029.2|6026.4|6029.2|6026.4|6029.2|6026.4|6029|6026.2|4
1613122350000|2021-02-12 09:32:30|6028.7|6025.9|6029.5|6026.7|6029.5|6026.7|6028.7|6025.9|17
1613122360000|2021-02-12 09:32:40|6029.3|6026.5|6029.3|6026.5|6029.3|6026.5|6029.3|6026.5|4
1613122370000|2021-02-12 09:32:50|6028.7|6025.9|6028.3|6025.5|6028.7|6025.9|6027|6024.2|21
1613122380000|2021-02-12 09:33:00|6028.7|6025.9|6028.3|6025.5|6028.7|6025.9|6028.3|6025.5|26
1613122390000|2021-02-12 09:33:10|||||||||8
1613122400000|2021-02-12 09:33:20|6027.8|6025|6028.3|6025.5|6028.5|6025.7|6027.8|6025|33
1613122410000|2021-02-12 09:33:30|6028.8|6026|6028.3|6025.5|6029|6026.2|6028|6025.2|28
1613122420000|2021-02-12 09:33:40|6029|6026.2|6029|6026.2|6029.3|6026.5|6029|6026.2|15
1613122430000|2021-02-12 09:33:50|||||||||1
1613122450000|2021-02-12 09:34:10|6028.3|6025.5|6028.3|6025.5|6028.5|6025.7|6028.3|6025.5|3
1613122460000|2021-02-12 09:34:20|6027.8|6025|6028.3|6025.5|6028.3|6025.5|6027.8|6025|11
1613122470000|2021-02-12 09:34:30|6028.5|6025.7|6028.3|6025.5|6029|6026.2|6028.3|6025.5|8
1613122480000|2021-02-12 09:34:40|||||||||2
1613122490000|2021-02-12 09:34:50|6028.8|6026|6029|6026.2|6029|6026.2|6028.8|6026|2
1613122500000|2021-02-12 09:35:00|6029.3|6026.5|6029|6026.2|6029.3|6026.5|6028.8|6026|8
1613122510000|2021-02-12 09:35:10|6028.5|6025.7|6028.3|6025.5|6028.5|6025.7|6028.3|6025.5|2
1613122520000|2021-02-12 09:35:20|6028.5|6025.7|6028.5|6025.7|6028.7|6025.9|6028.5|6025.7|2
1613122530000|2021-02-12 09:35:30|6028.8|6026|6028.5|6025.7|6028.8|6026|6028.3|6025.5|14
1613122540000|2021-02-12 09:35:40|6028.7|6025.9|6028.5|6025.7|6029|6026.2|6028.5|6025.7|2
1613122550000|2021-02-12 09:35:50|6028.7|6025.9|6029|6026.2|6029|6026.2|6028.7|6025.9|0
1613122560000|2021-02-12 09:36:00|6029.3|6026.5|6029.3|6026.5|6030.3|6027.5|6029.3|6026.5|14
1613122570000|2021-02-12 09:36:10|6029|6026.2|6029|6026.2|6029|6026.2|6028.5|6025.7|4
1613122580000|2021-02-12 09:36:20|6028.5|6025.7|6029.3|6026.5|6029.3|6026.5|6027.3|6024.5|202
1613122590000|2021-02-12 09:36:30|6029|6026.2|6029|6026.2|6029.5|6026.7|6029|6026.2|16
1613122600000|2021-02-12 09:36:40|6029.3|6026.5|6029.3|6026.5|6029.3|6026.5|6029.3|6026.5|4
1613122610000|2021-02-12 09:36:50|6029|6026.2|6029.3|6026.5|6029.3|6026.5|6029|6026.2|2
1613122620000|2021-02-12 09:37:00|6029|6026.2|6029.3|6026.5|6029.3|6026.5|6029|6026.2|1
1613122630000|2021-02-12 09:37:10|6029.7|6026.9|6031|6028.2|6031.3|6028.5|6029.7|6026.9|31
1613122640000|2021-02-12 09:37:20|6030.7|6027.9|6031|6028.2|6031|6028.2|6030.7|6027.9|4
1613122650000|2021-02-12 09:37:30|6031.3|6028.5|6031.3|6028.5|6031.3|6028.5|6031.3|6028.5|2
1613122660000|2021-02-12 09:37:40|6028.5|6025.7|6029|6026.2|6029|6026.2|6028.5|6025.7|57
1613122670000|2021-02-12 09:37:50|6029.3|6026.5|6028.7|6025.9|6029.3|6026.5|6028.3|6025.5|42
1613122680000|2021-02-12 09:38:00|6029|6026.2|6030.3|6027.5|6031.3|6028.5|6029|6026.2|406
1613122690000|2021-02-12 09:38:10|6030.8|6028|6030.8|6028|6031|6028.2|6030.3|6027.5|6
1613122700000|2021-02-12 09:38:20|6029.8|6027|6029.5|6026.7|6029.8|6027|6029.3|6026.5|76
1613122710000|2021-02-12 09:38:30|6029.7|6026.9|6029.8|6027|6029.8|6027|6029.7|6026.9|4
1613122720000|2021-02-12 09:38:40|6029.3|6026.5|6028.8|6026|6029.3|6026.5|6028.8|6026|20
1613122730000|2021-02-12 09:38:50|6028.3|6025.5|6028.3|6025.5|6028.3|6025.5|6028.3|6025.5|4
1613122750000|2021-02-12 09:39:10|||||||||11
1613122770000|2021-02-12 09:39:30|||||||||1
1613122780000|2021-02-12 09:39:40|||||||||13
1613122790000|2021-02-12 09:39:50|||||||||20
1613122800000|2021-02-12 09:40:00|||||||||3
1613122820000|2021-02-12 09:40:20|6027.8|6025|6028.3|6025.5|6028.3|6025.5|6027.8|6025|12
1613122830000|2021-02-12 09:40:30|||||||||9
1613122840000|2021-02-12 09:40:40|6028.2|6025.4|6028.2|6025.4|6028.2|6025.4|6028.2|6025.4|20
1613122850000|2021-02-12 09:40:50|||||||||10
1613122860000|2021-02-12 09:41:00|6028.5|6025.7|6028.2|6025.4|6028.7|6025.9|6028.2|6025.4|45
1613122870000|2021-02-12 09:41:10|6028.5|6025.7|6028.5|6025.7|6028.5|6025.7|6028.2|6025.4|31
1613122880000|2021-02-12 09:41:20|6028.7|6025.9|6029.2|6026.4|6029.2|6026.4|6028.7|6025.9|27
1613122890000|2021-02-12 09:41:30|6029|6026.2|6030.2|6027.4|6031.2|6028.4|6029|6026.2|22
1613122900000|2021-02-12 09:41:40|||||||||15
1613122910000|2021-02-12 09:41:50|||||||||2
1613122920000|2021-02-12 09:42:00|6031.2|6028.4|6032.2|6029.4|6032.2|6029.4|6031|6028.2|22
1613122930000|2021-02-12 09:42:10|6032.5|6029.7|6032.5|6029.7|6032.5|6029.7|6032.2|6029.4|6
1613122950000|2021-02-12 09:42:30|6032.2|6029.4|6032.2|6029.4|6032.2|6029.4|6032.2|6029.4|26
1613122960000|2021-02-12 09:42:40|6031.2|6028.4|6032.2|6029.4|6032.2|6029.4|6031.2|6028.4|62
1613122970000|2021-02-12 09:42:50|6032|6029.2|6032|6029.2|6032|6029.2|6032|6029.2|6
1613122980000|2021-02-12 09:43:00|6032.2|6029.4|6032.7|6029.9|6032.7|6029.9|6032.2|6029.4|1
1613122990000|2021-02-12 09:43:10|6033.2|6030.4|6033.2|6030.4|6033.2|6030.4|6033.2|6030.4|3
1613123010000|2021-02-12 09:43:30|6033|6030.2|6033.2|6030.4|6033.2|6030.4|6033|6030.2|5
1613123020000|2021-02-12 09:43:40|6034.2|6031.4|6034.2|6031.4|6034.2|6031.4|6034.2|6031.4|10
1613123030000|2021-02-12 09:43:50|6034.7|6031.9|6035.2|6032.4|6035.5|6032.7|6034.7|6031.9|33
1613123040000|2021-02-12 09:44:00|6035.5|6032.7|6037.2|6034.4|6037.2|6034.4|6035.5|6032.7|48
1613123050000|2021-02-12 09:44:10|6036.2|6033.4|6036.5|6033.7|6036.5|6033.7|6036.2|6033.4|5
1613123060000|2021-02-12 09:44:20|6036.2|6033.4|6036.2|6033.4|6037|6034.2|6036.2|6033.4|7
1613123070000|2021-02-12 09:44:30|||||||||5
1613123080000|2021-02-12 09:44:40|6037|6034.2|6036.7|6033.9|6037|6034.2|6036.2|6033.4|33
1613123090000|2021-02-12 09:44:50|6036.5|6033.7|6036.7|6033.9|6036.7|6033.9|6036.2|6033.4|3
1613123100000|2021-02-12 09:45:00|6037|6034.2|6037.7|6034.9|6038.2|6035.4|6037|6034.2|31
1613123110000|2021-02-12 09:45:10|6037.2|6034.4|6037.2|6034.4|6037.2|6034.4|6037.2|6034.4|4
1613123120000|2021-02-12 09:45:20|6037.7|6034.9|6037.7|6034.9|6037.7|6034.9|6037.2|6034.4|4
1613123130000|2021-02-12 09:45:30|6037.2|6034.4|6037.2|6034.4|6037.7|6034.9|6037.2|6034.4|35
1613123140000|2021-02-12 09:45:40|6037|6034.2|6037.2|6034.4|6037.2|6034.4|6036.5|6033.7|10
1613123150000|2021-02-12 09:45:50|6036.7|6033.9|6038|6035.2|6038|6035.2|6036.7|6033.9|18
1613123160000|2021-02-12 09:46:00|6037.5|6034.7|6038.2|6035.4|6038.2|6035.4|6037.2|6034.4|18
1613123170000|2021-02-12 09:46:10|||||||||2
1613123180000|2021-02-12 09:46:20|6038.7|6035.9|6038.7|6035.9|6039|6036.2|6038.7|6035.9|28
1613123190000|2021-02-12 09:46:30|6039|6036.2|6040|6037.2|6040.2|6037.4|6038.2|6035.4|77
1613123200000|2021-02-12 09:46:40|6040.2|6037.4|6040.2|6037.4|6040.2|6037.4|6040.2|6037.4|5
1613123210000|2021-02-12 09:46:50|6040|6037.2|6040|6037.2|6040|6037.2|6040|6037.2|3
1613123220000|2021-02-12 09:47:00|6040.2|6037.4|6040.2|6037.4|6040.2|6037.4|6040.2|6037.4|0
1613123230000|2021-02-12 09:47:10|6040|6037.2|6041.2|6038.4|6041.2|6038.4|6040|6037.2|36
1613123240000|2021-02-12 09:47:20|6042.2|6039.4|6043|6040.2|6043|6040.2|6042.2|6039.4|11
1613123250000|2021-02-12 09:47:30|6042.7|6039.9|6043|6040.2|6043|6040.2|6042.7|6039.9|10
1613123260000|2021-02-12 09:47:40|6042.5|6039.7|6043|6040.2|6043|6040.2|6042.2|6039.4|7
1613123270000|2021-02-12 09:47:50|6043.4|6040.6|6042.2|6039.4|6043.7|6040.9|6042.2|6039.4|21
1613123280000|2021-02-12 09:48:00|6042.5|6039.7|6042.5|6039.7|6043|6040.2|6042.2|6039.4|24
1613123290000|2021-02-12 09:48:10|6042.2|6039.4|6041.2|6038.4|6042.2|6039.4|6041.2|6038.4|18
1613123300000|2021-02-12 09:48:20|6041.5|6038.7|6044|6041.2|6044|6041.2|6041.5|6038.7|54
1613123310000|2021-02-12 09:48:30|||||||||7
1613123320000|2021-02-12 09:48:40|6044.2|6041.4|6044.2|6041.4|6044.5|6041.7|6044.2|6041.4|89
1613123330000|2021-02-12 09:48:50|6044|6041.2|6044.7|6041.9|6044.7|6041.9|6044|6041.2|7
1613123340000|2021-02-12 09:49:00|6045|6042.2|6045|6042.2|6045|6042.2|6045|6042.2|2
1613123350000|2021-02-12 09:49:10|6045.2|6042.4|6047|6044.2|6047|6044.2|6045.2|6042.4|142
1613123360000|2021-02-12 09:49:20|6047.2|6044.4|6048.2|6045.4|6049|6046.2|6047|6044.2|87
1613123370000|2021-02-12 09:49:30|6048|6045.2|6047.7|6044.9|6048|6045.2|6047.7|6044.9|11
1613123380000|2021-02-12 09:49:40|6047.5|6044.7|6047.5|6044.7|6048|6045.2|6047.5|6044.7|8
1613123390000|2021-02-12 09:49:50|6047.2|6044.4|6046.8|6044|6047.2|6044.4|6046.8|6044|5
1613123400000|2021-02-12 09:50:00|6046|6043.2|6047|6044.2|6047.2|6044.4|6046|6043.2|6
1613123410000|2021-02-12 09:50:10|6046.7|6043.9|6047|6044.2|6047|6044.2|6046.7|6043.9|17
1613123420000|2021-02-12 09:50:20|6046.5|6043.7|6046.7|6043.9|6047|6044.2|6046.5|6043.7|8
1613123430000|2021-02-12 09:50:30|6047|6044.2|6047.2|6044.4|6047.2|6044.4|6046.7|6043.9|35
1613123440000|2021-02-12 09:50:40|6047.5|6044.7|6047.5|6044.7|6048|6045.2|6047.2|6044.4|5
1613123450000|2021-02-12 09:50:50|6047.2|6044.4|6046.7|6043.9|6047.2|6044.4|6046.5|6043.7|6
1613123460000|2021-02-12 09:51:00|6046.5|6043.7|6047|6044.2|6047|6044.2|6046.5|6043.7|2
1613123470000|2021-02-12 09:51:10|6046.7|6043.9|6046.2|6043.4|6047|6044.2|6046.2|6043.4|6
1613123480000|2021-02-12 09:51:20|6046|6043.2|6046|6043.2|6046|6043.2|6046|6043.2|2
1613123490000|2021-02-12 09:51:30|6045.2|6042.4|6045.7|6042.9|6045.7|6042.9|6045.2|6042.4|7
1613123500000|2021-02-12 09:51:40|6046|6043.2|6046|6043.2|6046|6043.2|6046|6043.2|13
1613123510000|2021-02-12 09:51:50|||||||||21
1613123520000|2021-02-12 09:52:00|6045.5|6042.7|6045.5|6042.7|6046|6043.2|6045|6042.2|36
1613123530000|2021-02-12 09:52:10|6045.2|6042.4|6045|6042.2|6045.2|6042.4|6045|6042.2|11
1613123540000|2021-02-12 09:52:20|6045.2|6042.4|6045.2|6042.4|6045.2|6042.4|6045|6042.2|18
1613123550000|2021-02-12 09:52:30|6045|6042.2|6045|6042.2|6045|6042.2|6044.7|6041.9|0
1613123560000|2021-02-12 09:52:40|6045.2|6042.4|6046|6043.2|6046|6043.2|6045.2|6042.4|3
1613123570000|2021-02-12 09:52:50|6045.7|6042.9|6048|6045.2|6048|6045.2|6045.7|6042.9|6
1613123580000|2021-02-12 09:53:00|6047.7|6044.9|6047.7|6044.9|6048.2|6045.4|6047.2|6044.4|6
1613123590000|2021-02-12 09:53:10|6047.2|6044.4|6046.5|6043.7|6047.2|6044.4|6046.5|6043.7|3
1613123600000|2021-02-12 09:53:20|6046.2|6043.4|6046.2|6043.4|6046.5|6043.7|6046|6043.2|7
1613123610000|2021-02-12 09:53:30|6046|6043.2|6046.2|6043.4|6046.2|6043.4|6045.7|6042.9|7
1613123620000|2021-02-12 09:53:40|6046|6043.2|6047.2|6044.4|6047.2|6044.4|6046|6043.2|89
1613123630000|2021-02-12 09:53:50|6047|6044.2|6047.2|6044.4|6047.7|6044.9|6047|6044.2|6
1613123640000|2021-02-12 09:54:00|6047|6044.2|6047.2|6044.4|6047.2|6044.4|6047|6044.2|2
1613123650000|2021-02-12 09:54:10|||||||||13
1613123660000|2021-02-12 09:54:20|||||||||23
1613123670000|2021-02-12 09:54:30|||||||||4
1613123680000|2021-02-12 09:54:40|6047.7|6044.9|6048.2|6045.4|6048.5|6045.7|6047.7|6044.9|36
1613123690000|2021-02-12 09:54:50|6048.7|6045.9|6048.2|6045.4|6049.2|6046.4|6048.2|6045.4|24
1613123700000|2021-02-12 09:55:00|6048|6045.2|6049|6046.2|6049.2|6046.4|6047.7|6044.9|12
1613123710000|2021-02-12 09:55:10|6049.2|6046.4|6050|6047.2|6050|6047.2|6049.2|6046.4|7
1613123720000|2021-02-12 09:55:20|6049.2|6046.4|6049.5|6046.7|6050|6047.2|6049.2|6046.4|8
1613123730000|2021-02-12 09:55:30|6049.2|6046.4|6050|6047.2|6050.2|6047.4|6049.2|6046.4|20
1613123740000|2021-02-12 09:55:40|6049.2|6046.4|6049.5|6046.7|6049.5|6046.7|6049.2|6046.4|2
1613123750000|2021-02-12 09:55:50|6049.7|6046.9|6049.7|6046.9|6050|6047.2|6049.7|6046.9|4
1613123760000|2021-02-12 09:56:00|6050|6047.2|6050.2|6047.4|6050.7|6047.9|6050|6047.2|13
1613123770000|2021-02-12 09:56:10|6050.7|6047.9|6050.7|6047.9|6050.7|6047.9|6050.7|6047.9|7
1613123780000|2021-02-12 09:56:20|6051.2|6048.4|6051.2|6048.4|6051.5|6048.7|6051.2|6048.4|73
1613123790000|2021-02-12 09:56:30|6051.5|6048.7|6050.5|6047.7|6051.5|6048.7|6050.2|6047.4|19
1613123800000|2021-02-12 09:56:40|||||||||3
1613123810000|2021-02-12 09:56:50|6050.7|6047.9|6051.5|6048.7|6051.5|6048.7|6050.7|6047.9|10
1613123820000|2021-02-12 09:57:00|6051.2|6048.4|6051.7|6048.9|6053|6050.2|6051|6048.2|84
1613123830000|2021-02-12 09:57:10|6052|6049.2|6051.5|6048.7|6052.2|6049.4|6051.5|6048.7|1
1613123840000|2021-02-12 09:57:20|6051.7|6048.9|6051.5|6048.7|6051.7|6048.9|6051.5|6048.7|1
1613123850000|2021-02-12 09:57:30|6051.2|6048.4|6051.2|6048.4|6051.2|6048.4|6051|6048.2|7
1613123860000|2021-02-12 09:57:40|6051.5|6048.7|6050.5|6047.7|6051.5|6048.7|6050.2|6047.4|2
1613123870000|2021-02-12 09:57:50|6050.2|6047.4|6050|6047.2|6050.2|6047.4|6050|6047.2|4
1613123880000|2021-02-12 09:58:00|6049.5|6046.7|6049.5|6046.7|6050.2|6047.4|6049.2|6046.4|65
1613123890000|2021-02-12 09:58:10|6050|6047.2|6049.2|6046.4|6050|6047.2|6049.2|6046.4|156
1613123900000|2021-02-12 09:58:20|6048.2|6045.4|6047.5|6044.7|6049.2|6046.4|6047.2|6044.4|501
1613123910000|2021-02-12 09:58:30|6047.7|6044.9|6047.5|6044.7|6048.2|6045.4|6047.2|6044.4|12
1613123920000|2021-02-12 09:58:40|6047.7|6044.9|6047.2|6044.4|6047.7|6044.9|6047.2|6044.4|2
1613123930000|2021-02-12 09:58:50|6046.7|6043.9|6047|6044.2|6047|6044.2|6046.7|6043.9|5
1613123940000|2021-02-12 09:59:00|6047.2|6044.4|6048|6045.2|6048|6045.2|6047.2|6044.4|20
1613123950000|2021-02-12 09:59:10|6047|6044.2|6048|6045.2|6048|6045.2|6047|6044.2|19
1613123970000|2021-02-12 09:59:30|6048.2|6045.4|6049.2|6046.4|6049.2|6046.4|6048.2|6045.4|151
1613123980000|2021-02-12 09:59:40|6049.7|6046.9|6048.7|6045.9|6049.7|6046.9|6048.7|6045.9|8
1613123990000|2021-02-12 09:59:50|6048.2|6045.4|6048.2|6045.4|6048.5|6045.7|6048.2|6045.4|15
1613124000000|2021-02-12 10:00:00|6048|6045.2|6047.7|6044.9|6048.2|6045.4|6047.2|6044.4|11
1613124010000|2021-02-12 10:00:10|6047.2|6044.4|6049|6046.2|6049|6046.2|6047.2|6044.4|6
1613124020000|2021-02-12 10:00:20|6048.7|6045.9|6048.7|6045.9|6049|6046.2|6048.7|6045.9|2
1613124030000|2021-02-12 10:00:30|6049|6046.2|6050|6047.2|6050.5|6047.7|6049|6046.2|58
1613124050000|2021-02-12 10:00:50|6049.7|6046.9|6050.7|6047.9|6050.7|6047.9|6049.5|6046.7|42
1613124060000|2021-02-12 10:01:00|6051.5|6048.7|6052.7|6049.9|6052.7|6049.9|6051.5|6048.7|45
1613124070000|2021-02-12 10:01:10|6053.2|6050.4|6055|6052.2|6055.7|6052.9|6053.2|6050.4|62
1613124080000|2021-02-12 10:01:20|6055.2|6052.4|6056|6053.2|6056|6053.2|6055.2|6052.4|26
1613124090000|2021-02-12 10:01:30|6055.7|6052.9|6054|6051.2|6055.7|6052.9|6054|6051.2|15
1613124110000|2021-02-12 10:01:50|||||||||1
1613124130000|2021-02-12 10:02:10|6053.5|6050.7|6053.2|6050.4|6053.5|6050.7|6053.2|6050.4|10
1613124140000|2021-02-12 10:02:20|6053|6050.2|6052.7|6049.9|6053|6050.2|6052|6049.2|61
1613124150000|2021-02-12 10:02:30|6052.5|6049.7|6052.5|6049.7|6053|6050.2|6052.5|6049.7|0
1613124160000|2021-02-12 10:02:40|6052.7|6049.9|6052.7|6049.9|6053|6050.2|6052.7|6049.9|0
1613124170000|2021-02-12 10:02:50|6052.2|6049.4|6051|6048.2|6052.2|6049.4|6050.5|6047.7|54
1613124180000|2021-02-12 10:03:00|6051.2|6048.4|6051.7|6048.9|6051.7|6048.9|6051.2|6048.4|6
1613124190000|2021-02-12 10:03:10|6052|6049.2|6052|6049.2|6052|6049.2|6052|6049.2|1
1613124200000|2021-02-12 10:03:20|6051.5|6048.7|6052.5|6049.7|6052.7|6049.9|6051.5|6048.7|44
1613124210000|2021-02-12 10:03:30|6052.2|6049.4|6053|6050.2|6053|6050.2|6052.2|6049.4|27
1613124220000|2021-02-12 10:03:40|6052.7|6049.9|6051.7|6048.9|6052.7|6049.9|6051.2|6048.4|43
1613124230000|2021-02-12 10:03:50|6051.2|6048.4|6051.2|6048.4|6051.4|6048.6|6051.2|6048.4|25
1613124240000|2021-02-12 10:04:00|6052.2|6049.4|6052.2|6049.4|6052.2|6049.4|6051.9|6049.1|7
1613124250000|2021-02-12 10:04:10|6052.4|6049.6|6052.2|6049.4|6052.7|6049.9|6052.2|6049.4|3
1613124260000|2021-02-12 10:04:20|6051.9|6049.1|6051.7|6048.9|6051.9|6049.1|6051.7|6048.9|3
1613124270000|2021-02-12 10:04:30|6051.4|6048.6|6050.9|6048.1|6051.4|6048.6|6050.9|6048.1|1
1613124290000|2021-02-12 10:04:50|6051.2|6048.4|6051.4|6048.6|6051.4|6048.6|6050.9|6048.1|5
1613124300000|2021-02-12 10:05:00|6050.9|6048.1|6051.9|6049.1|6052.4|6049.6|6050.9|6048.1|4
1613124310000|2021-02-12 10:05:10|6052.2|6049.4|6052.2|6049.4|6052.4|6049.6|6051.9|6049.1|1
1613124320000|2021-02-12 10:05:20|6051.9|6049.1|6051.9|6049.1|6052.2|6049.4|6051.9|6049.1|0
1613124330000|2021-02-12 10:05:30|6052.2|6049.4|6052.2|6049.4|6052.2|6049.4|6051.9|6049.1|1
1613124340000|2021-02-12 10:05:40|6051.9|6049.1|6051.9|6049.1|6051.9|6049.1|6051.9|6049.1|0
1613124350000|2021-02-12 10:05:50|6052.2|6049.4|6052.2|6049.4|6052.2|6049.4|6051.9|6049.1|9
1613124360000|2021-02-12 10:06:00|6051.9|6049.1|6051.7|6048.9|6052.2|6049.4|6051.7|6048.9|18
1613124370000|2021-02-12 10:06:10|6051.9|6049.1|6051.9|6049.1|6051.9|6049.1|6051.9|6049.1|1
1613124390000|2021-02-12 10:06:30|6051.7|6048.9|6051.2|6048.4|6051.9|6049.1|6051.2|6048.4|15
1613124400000|2021-02-12 10:06:40|6050.4|6047.6|6050.2|6047.4|6050.9|6048.1|6050.2|6047.4|9
1613124420000|2021-02-12 10:07:00|6049.9|6047.1|6049.2|6046.4|6050.2|6047.4|6049.2|6046.4|19
1613124430000|2021-02-12 10:07:10|||||||||1
1613124440000|2021-02-12 10:07:20|6048.9|6046.1|6048.9|6046.1|6048.9|6046.1|6048.9|6046.1|2
1613124450000|2021-02-12 10:07:30|6049.2|6046.4|6049.2|6046.4|6049.2|6046.4|6049.2|6046.4|25
1613124460000|2021-02-12 10:07:40|6048.9|6046.1|6048.9|6046.1|6048.9|6046.1|6048.9|6046.1|3
1613124480000|2021-02-12 10:08:00|6049.2|6046.4|6049.2|6046.4|6049.2|6046.4|6049.2|6046.4|26
1613124490000|2021-02-12 10:08:10|6048.9|6046.1|6048.7|6045.9|6048.9|6046.1|6048.7|6045.9|8
1613124500000|2021-02-12 10:08:20|6049.2|6046.4|6048.2|6045.4|6049.2|6046.4|6048.2|6045.4|43
1613124510000|2021-02-12 10:08:30|6048.4|6045.6|6048.7|6045.9|6048.7|6045.9|6048.4|6045.6|3
1613124520000|2021-02-12 10:08:40|6048.9|6046.1|6048.2|6045.4|6048.9|6046.1|6048.2|6045.4|15
1613124530000|2021-02-12 10:08:50|||||||||1
1613124540000|2021-02-12 10:09:00|6048.4|6045.6|6048.9|6046.1|6048.9|6046.1|6048.4|6045.6|41
1613124550000|2021-02-12 10:09:10|6048.7|6045.9|6048.7|6045.9|6048.7|6045.9|6048.2|6045.4|8
1613124560000|2021-02-12 10:09:20|6048.9|6046.1|6049.2|6046.4|6049.2|6046.4|6048.9|6046.1|0
1613124570000|2021-02-12 10:09:30|6048.9|6046.1|6048.9|6046.1|6048.9|6046.1|6048.9|6046.1|13
1613124580000|2021-02-12 10:09:40|6048.7|6045.9|6048.9|6046.1|6048.9|6046.1|6048.7|6045.9|2
1613124600000|2021-02-12 10:10:00|||||||||1
1613124610000|2021-02-12 10:10:10|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|4
1613124620000|2021-02-12 10:10:20|||||||||1
1613124630000|2021-02-12 10:10:30|6047.7|6044.9|6046.2|6043.4|6047.7|6044.9|6046.2|6043.4|170
1613124640000|2021-02-12 10:10:40|||||||||1
1613124660000|2021-02-12 10:11:00|6045.7|6042.9|6045.9|6043.1|6045.9|6043.1|6045.2|6042.4|11
1613124670000|2021-02-12 10:11:10|6045.4|6042.6|6045.9|6043.1|6045.9|6043.1|6045.4|6042.6|3
1613124680000|2021-02-12 10:11:20|6045.4|6042.6|6045.9|6043.1|6045.9|6043.1|6045.2|6042.4|0
1613124700000|2021-02-12 10:11:40|6045.7|6042.9|6045.4|6042.6|6045.7|6042.9|6045.2|6042.4|3
1613124710000|2021-02-12 10:11:50|6045.2|6042.4|6045.2|6042.4|6045.2|6042.4|6045.2|6042.4|2
1613124720000|2021-02-12 10:12:00|6045.4|6042.6|6045.4|6042.6|6045.4|6042.6|6045.4|6042.6|5
1613124730000|2021-02-12 10:12:10|6045.7|6042.9|6045.4|6042.6|6045.9|6043.1|6045.4|6042.6|1
1613124740000|2021-02-12 10:12:20|6045.2|6042.4|6045.2|6042.4|6045.2|6042.4|6045.2|6042.4|0
1613124750000|2021-02-12 10:12:30|6045.4|6042.6|6045.4|6042.6|6045.4|6042.6|6045.2|6042.4|1
1613124760000|2021-02-12 10:12:40|6045.7|6042.9|6045.2|6042.4|6045.7|6042.9|6045.2|6042.4|4
1613124770000|2021-02-12 10:12:50|6045.7|6042.9|6045.9|6043.1|6045.9|6043.1|6045.7|6042.9|15
1613124780000|2021-02-12 10:13:00|6046.2|6043.4|6046.2|6043.4|6046.2|6043.4|6046.2|6043.4|0
1613124790000|2021-02-12 10:13:10|6045.9|6043.1|6045.4|6042.6|6045.9|6043.1|6045.2|6042.4|5
1613124800000|2021-02-12 10:13:20|6045.2|6042.4|6045.4|6042.6|6045.4|6042.6|6045.2|6042.4|2
1613124810000|2021-02-12 10:13:30|6045.7|6042.9|6047.9|6045.1|6048.9|6046.1|6045.7|6042.9|109
1613124820000|2021-02-12 10:13:40|6048.4|6045.6|6048.2|6045.4|6048.9|6046.1|6048.2|6045.4|9
1613124840000|2021-02-12 10:14:00|||||||||3
1613124850000|2021-02-12 10:14:10|6047.9|6045.1|6047.4|6044.6|6047.9|6045.1|6047.2|6044.4|4
1613124860000|2021-02-12 10:14:20|6047.7|6044.9|6047.9|6045.1|6047.9|6045.1|6047.7|6044.9|0
1613124870000|2021-02-12 10:14:30|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|21
1613124880000|2021-02-12 10:14:40|6047.9|6045.1|6047.2|6044.4|6047.9|6045.1|6047.2|6044.4|3
1613124890000|2021-02-12 10:14:50|6046.9|6044.1|6046.9|6044.1|6046.9|6044.1|6046.9|6044.1|1
1613124900000|2021-02-12 10:15:00|6047.2|6044.4|6048.2|6045.4|6048.2|6045.4|6047.2|6044.4|12
1613124910000|2021-02-12 10:15:10|6047.9|6045.1|6047.9|6045.1|6047.9|6045.1|6047.7|6044.9|1
1613124920000|2021-02-12 10:15:20|6048.2|6045.4|6045.7|6042.9|6048.2|6045.4|6045.7|6042.9|27
1613124930000|2021-02-12 10:15:30|6045.9|6043.1|6045.9|6043.1|6045.9|6043.1|6045.9|6043.1|0
1613124940000|2021-02-12 10:15:40|6045.4|6042.6|6045.9|6043.1|6045.9|6043.1|6045.4|6042.6|4
1613124960000|2021-02-12 10:16:00|6046.2|6043.4|6046.9|6044.1|6047.2|6044.4|6046.2|6043.4|24
1613124970000|2021-02-12 10:16:10|||||||||1
1613124990000|2021-02-12 10:16:30|6047.2|6044.4|6046.4|6043.6|6047.2|6044.4|6046.4|6043.6|9
1613125010000|2021-02-12 10:16:50|6046.2|6043.4|6046.9|6044.1|6046.9|6044.1|6046.2|6043.4|2
1613125020000|2021-02-12 10:17:00|6046.7|6043.9|6046.9|6044.1|6046.9|6044.1|6046.2|6043.4|12
1613125030000|2021-02-12 10:17:10|6046.7|6043.9|6046.7|6043.9|6046.9|6044.1|6046.7|6043.9|1
1613125040000|2021-02-12 10:17:20|6046.9|6044.1|6047.2|6044.4|6047.4|6044.6|6046.7|6043.9|14
1613125050000|2021-02-12 10:17:30|6046.2|6043.4|6046.2|6043.4|6046.2|6043.4|6046.2|6043.4|27
1613125070000|2021-02-12 10:17:50|||||||||13
1613125080000|2021-02-12 10:18:00|||||||||38
1613125090000|2021-02-12 10:18:10|||||||||7
1613125100000|2021-02-12 10:18:20|||||||||9
1613125110000|2021-02-12 10:18:30|6045.7|6042.9|6045.7|6042.9|6045.9|6043.1|6045.7|6042.9|12
1613125120000|2021-02-12 10:18:40|6045.9|6043.1|6045.9|6043.1|6045.9|6043.1|6045.9|6043.1|0
1613125130000|2021-02-12 10:18:50|6046.2|6043.4|6046.2|6043.4|6046.2|6043.4|6046.2|6043.4|11
1613125140000|2021-02-12 10:19:00|6045.9|6043.1|6045.2|6042.4|6045.9|6043.1|6045.2|6042.4|2
1613125160000|2021-02-12 10:19:20|6045.5|6042.7|6045.9|6043.1|6045.9|6043.1|6045.5|6042.7|3
1613125170000|2021-02-12 10:19:30|6045.2|6042.4|6045.2|6042.4|6045.2|6042.4|6045.2|6042.4|6
1613125180000|2021-02-12 10:19:40|6045.9|6043.1|6045.7|6042.9|6045.9|6043.1|6045.2|6042.4|5
1613125190000|2021-02-12 10:19:50|6045.9|6043.1|6045.9|6043.1|6045.9|6043.1|6045.9|6043.1|1
1613125200000|2021-02-12 10:20:00|6046.2|6043.4|6046.2|6043.4|6046.2|6043.4|6046.2|6043.4|6
1613125210000|2021-02-12 10:20:10|||||||||6
1613125220000|2021-02-12 10:20:20|||||||||9
1613125230000|2021-02-12 10:20:30|||||||||1
1613125240000|2021-02-12 10:20:40|||||||||5
1613125250000|2021-02-12 10:20:50|||||||||3
1613125260000|2021-02-12 10:21:00|6046.7|6043.9|6047.9|6045.1|6048.7|6045.9|6046.7|6043.9|48
1613125270000|2021-02-12 10:21:10|6048.2|6045.4|6047.9|6045.1|6048.2|6045.4|6047.9|6045.1|2
1613125280000|2021-02-12 10:21:20|6047.7|6044.9|6047.2|6044.4|6047.9|6045.1|6047.2|6044.4|12
1613125290000|2021-02-12 10:21:30|6047.4|6044.6|6047.7|6044.9|6047.7|6044.9|6047.4|6044.6|0
1613125300000|2021-02-12 10:21:40|6047.9|6045.1|6047.7|6044.9|6047.9|6045.1|6047.7|6044.9|3
1613125310000|2021-02-12 10:21:50|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|7
1613125330000|2021-02-12 10:22:10|||||||||1
1613125350000|2021-02-12 10:22:30|||||||||1
1613125370000|2021-02-12 10:22:50|6048.5|6045.7|6050.2|6047.4|6050.2|6047.4|6048.5|6045.7|26
1613125380000|2021-02-12 10:23:00|6050.7|6047.9|6051.4|6048.6|6051.7|6048.9|6050.7|6047.9|25
1613125390000|2021-02-12 10:23:10|6051.9|6049.1|6052.4|6049.6|6052.4|6049.6|6051.9|6049.1|2
1613125400000|2021-02-12 10:23:20|6052.7|6049.9|6055.2|6052.4|6055.2|6052.4|6052.7|6049.9|58
1613125410000|2021-02-12 10:23:30|6056.2|6053.4|6056.2|6053.4|6056.7|6053.9|6056.2|6053.4|66
1613125420000|2021-02-12 10:23:40|6056.7|6053.9|6056.7|6053.9|6056.9|6054.1|6056.2|6053.4|33
1613125430000|2021-02-12 10:23:50|6056.9|6054.1|6056.2|6053.4|6056.9|6054.1|6056.2|6053.4|17
1613125440000|2021-02-12 10:24:00|6057.2|6054.4|6058.2|6055.4|6059.2|6056.4|6057.2|6054.4|58
1613125450000|2021-02-12 10:24:10|6058.7|6055.9|6057.7|6054.9|6058.7|6055.9|6057.4|6054.6|22
1613125460000|2021-02-12 10:24:20|6057.4|6054.6|6057.7|6054.9|6057.7|6054.9|6057.2|6054.4|8
1613125470000|2021-02-12 10:24:30|6057.9|6055.1|6057.9|6055.1|6057.9|6055.1|6057.4|6054.6|3
1613125500000|2021-02-12 10:25:00|6057.7|6054.9|6058.4|6055.6|6058.7|6055.9|6057.7|6054.9|22
1613125510000|2021-02-12 10:25:10|6058.7|6055.9|6058.7|6055.9|6058.7|6055.9|6058.7|6055.9|0
1613125520000|2021-02-12 10:25:20|6058.9|6056.1|6059.2|6056.4|6059.7|6056.9|6058.9|6056.1|16
1613125530000|2021-02-12 10:25:30|6058.9|6056.1|6058.7|6055.9|6059.4|6056.6|6058.2|6055.4|22
1613125540000|2021-02-12 10:25:40|6058.9|6056.1|6058.9|6056.1|6058.9|6056.1|6058.9|6056.1|0
1613125550000|2021-02-12 10:25:50|6058.2|6055.4|6058.4|6055.6|6058.4|6055.6|6058.2|6055.4|28
1613125560000|2021-02-12 10:26:00|6058.2|6055.4|6058.4|6055.6|6058.7|6055.9|6058.2|6055.4|12
1613125570000|2021-02-12 10:26:10|6058.2|6055.4|6057.9|6055.1|6058.9|6056.1|6057.9|6055.1|16
1613125580000|2021-02-12 10:26:20|||||||||4
1613125590000|2021-02-12 10:26:30|6059.2|6056.4|6064.4|6061.6|6064.6|6061.8|6059.2|6056.4|231
1613125600000|2021-02-12 10:26:40|6064.6|6061.8|6063.9|6061.1|6064.6|6061.8|6063.9|6061.1|16
1613125610000|2021-02-12 10:26:50|6064.4|6061.6|6064.4|6061.6|6064.4|6061.6|6063.9|6061.1|14
1613125620000|2021-02-12 10:27:00|6064.2|6061.4|6065.4|6062.6|6065.9|6063.1|6064.2|6061.4|107
1613125630000|2021-02-12 10:27:10|6064.9|6062.1|6064.9|6062.1|6065.6|6062.8|6064.9|6062.1|8
1613125640000|2021-02-12 10:27:20|6065.2|6062.4|6064.9|6062.1|6065.2|6062.4|6064.9|6062.1|3
1613125650000|2021-02-12 10:27:30|6064.6|6061.8|6062.9|6060.1|6064.9|6062.1|6062.9|6060.1|90
1613125660000|2021-02-12 10:27:40|6061.9|6059.1|6061.4|6058.6|6061.9|6059.1|6061.4|6058.6|14
1613125670000|2021-02-12 10:27:50|6061.6|6058.8|6059.9|6057.1|6061.6|6058.8|6059.9|6057.1|59
1613125680000|2021-02-12 10:28:00|6059.6|6056.8|6060.6|6057.8|6060.6|6057.8|6059.6|6056.8|16
1613125690000|2021-02-12 10:28:10|6060.9|6058.1|6059.9|6057.1|6060.9|6058.1|6059.9|6057.1|31
1613125700000|2021-02-12 10:28:20|6059.6|6056.8|6057.2|6054.4|6059.6|6056.8|6057.2|6054.4|62
1613125710000|2021-02-12 10:28:30|6057.4|6054.6|6057.2|6054.4|6058.4|6055.6|6057.2|6054.4|79
1613125720000|2021-02-12 10:28:40|6056.9|6054.1|6058.2|6055.4|6058.6|6055.8|6056.9|6054.1|65
1613125730000|2021-02-12 10:28:50|6057.6|6054.8|6057.2|6054.4|6057.6|6054.8|6057.2|6054.4|20
1613125740000|2021-02-12 10:29:00|6056.9|6054.1|6055.9|6053.1|6056.9|6054.1|6055.4|6052.6|25
1613125770000|2021-02-12 10:29:30|6056.2|6053.4|6056.2|6053.4|6056.2|6053.4|6056.2|6053.4|5
1613125780000|2021-02-12 10:29:40|6055.9|6053.1|6055.9|6053.1|6056.2|6053.4|6055.9|6053.1|2
1613125790000|2021-02-12 10:29:50|||||||||1
1613125800000|2021-02-12 10:30:00|6055.6|6052.8|6055.2|6052.4|6055.9|6053.1|6055.2|6052.4|55
1613125810000|2021-02-12 10:30:10|6054.6|6051.8|6054.9|6052.1|6054.9|6052.1|6054.6|6051.8|11
1613125820000|2021-02-12 10:30:20|6055.4|6052.6|6055.2|6052.4|6055.9|6053.1|6055.2|6052.4|22
1613125830000|2021-02-12 10:30:30|6054.6|6051.8|6054.6|6051.8|6054.6|6051.8|6054.6|6051.8|1
1613125840000|2021-02-12 10:30:40|6054.9|6052.1|6054.9|6052.1|6054.9|6052.1|6054.9|6052.1|1
1613125850000|2021-02-12 10:30:50|6054.6|6051.8|6054.2|6051.4|6054.6|6051.8|6054.2|6051.4|8
1613125860000|2021-02-12 10:31:00|6053.6|6050.8|6052.9|6050.1|6053.6|6050.8|6052.2|6049.4|22
1613125870000|2021-02-12 10:31:10|6053.2|6050.4|6053.2|6050.4|6053.9|6051.1|6053.2|6050.4|21
1613125880000|2021-02-12 10:31:20|6052.9|6050.1|6052.9|6050.1|6052.9|6050.1|6052.7|6049.9|8
1613125890000|2021-02-12 10:31:30|6052.7|6049.9|6052.4|6049.6|6052.7|6049.9|6052.2|6049.4|2
1613125900000|2021-02-12 10:31:40|6052.9|6050.1|6051.7|6048.9|6052.9|6050.1|6051.7|6048.9|19
1613125920000|2021-02-12 10:32:00|6050.9|6048.1|6051.9|6049.1|6051.9|6049.1|6050.9|6048.1|2
1613125930000|2021-02-12 10:32:10|||||||||4
1613125940000|2021-02-12 10:32:20|6051.6|6048.8|6052.2|6049.4|6052.2|6049.4|6051.2|6048.4|16
1613125950000|2021-02-12 10:32:30|6051.9|6049.1|6052.4|6049.6|6052.7|6049.9|6051.9|6049.1|1
1613125960000|2021-02-12 10:32:40|6052.7|6049.9|6052.2|6049.4|6052.7|6049.9|6052.2|6049.4|3
1613125990000|2021-02-12 10:33:10|6051.6|6048.8|6051.6|6048.8|6051.6|6048.8|6051.6|6048.8|0
1613126000000|2021-02-12 10:33:20|6051.9|6049.1|6051.9|6049.1|6051.9|6049.1|6051.9|6049.1|1
1613126010000|2021-02-12 10:33:30|6052.6|6049.8|6052.6|6049.8|6052.6|6049.8|6052.6|6049.8|23
1613126020000|2021-02-12 10:33:40|6052.9|6050.1|6052.9|6050.1|6052.9|6050.1|6052.9|6050.1|0
1613126030000|2021-02-12 10:33:50|||||||||1
1613126040000|2021-02-12 10:34:00|6053.2|6050.4|6054.2|6051.4|6054.9|6052.1|6053.2|6050.4|11
1613126050000|2021-02-12 10:34:10|6053.9|6051.1|6052.9|6050.1|6054.4|6051.6|6052.9|6050.1|16
1613126060000|2021-02-12 10:34:20|||||||||2
1613126070000|2021-02-12 10:34:30|||||||||11
1613126080000|2021-02-12 10:34:40|6053.4|6050.6|6052.9|6050.1|6053.4|6050.6|6052.9|6050.1|1
1613126090000|2021-02-12 10:34:50|6053.4|6050.6|6052.9|6050.1|6053.4|6050.6|6052.9|6050.1|5
1613126100000|2021-02-12 10:35:00|6052.5|6049.7|6052.6|6049.8|6052.6|6049.8|6052.2|6049.4|17
1613126110000|2021-02-12 10:35:10|6052.9|6050.1|6052.9|6050.1|6052.9|6050.1|6052.9|6050.1|0
1613126120000|2021-02-12 10:35:20|6052.2|6049.4|6052.2|6049.4|6052.4|6049.6|6052.2|6049.4|3
1613126130000|2021-02-12 10:35:30|6052.4|6049.6|6052.2|6049.4|6052.4|6049.6|6052.2|6049.4|0
1613126140000|2021-02-12 10:35:40|6052.4|6049.6|6053.4|6050.6|6053.4|6050.6|6052.4|6049.6|2
1613126150000|2021-02-12 10:35:50|6053.2|6050.4|6053.2|6050.4|6053.2|6050.4|6053.2|6050.4|5
1613126170000|2021-02-12 10:36:10|6053.4|6050.6|6053.7|6050.9|6053.7|6050.9|6053.4|6050.6|0
1613126180000|2021-02-12 10:36:20|6053.9|6051.1|6053.2|6050.4|6053.9|6051.1|6053.2|6050.4|1
1613126190000|2021-02-12 10:36:30|||||||||10
1613126210000|2021-02-12 10:36:50|6053.4|6050.6|6053.4|6050.6|6053.4|6050.6|6053.2|6050.4|0
1613126220000|2021-02-12 10:37:00|6053.9|6051.1|6055.7|6052.9|6055.9|6053.1|6053.7|6050.9|5
1613126230000|2021-02-12 10:37:10|6055.4|6052.6|6055.2|6052.4|6055.4|6052.6|6054.9|6052.1|3
1613126250000|2021-02-12 10:37:30|6054.9|6052.1|6054.9|6052.1|6054.9|6052.1|6054.9|6052.1|0
1613126260000|2021-02-12 10:37:40|6054.6|6051.8|6054.2|6051.4|6054.6|6051.8|6054.2|6051.4|4
1613126270000|2021-02-12 10:37:50|6054.6|6051.8|6054.2|6051.4|6055.2|6052.4|6054.2|6051.4|2
1613126290000|2021-02-12 10:38:10|6054.4|6051.6|6055.2|6052.4|6055.9|6053.1|6054.4|6051.6|7
1613126320000|2021-02-12 10:38:40|6054.7|6051.9|6054.4|6051.6|6054.9|6052.1|6054.2|6051.4|11
1613126340000|2021-02-12 10:39:00|6054.7|6051.9|6054.7|6051.9|6054.7|6051.9|6054.2|6051.4|1
1613126360000|2021-02-12 10:39:20|||||||||1
1613126370000|2021-02-12 10:39:30|6054.9|6052.1|6054.9|6052.1|6054.9|6052.1|6054.9|6052.1|0
1613126380000|2021-02-12 10:39:40|6054.6|6051.8|6054.2|6051.4|6054.6|6051.8|6054.2|6051.4|4
1613126390000|2021-02-12 10:39:50|||||||||1
1613126400000|2021-02-12 10:40:00|6054.4|6051.6|6054.7|6051.9|6054.7|6051.9|6054.4|6051.6|4
1613126410000|2021-02-12 10:40:10|6054.5|6051.7|6053.4|6050.6|6054.5|6051.7|6053.4|6050.6|14
1613126420000|2021-02-12 10:40:20|6053.9|6051.1|6053.2|6050.4|6053.9|6051.1|6053.2|6050.4|3
1613126430000|2021-02-12 10:40:30|6053.4|6050.6|6053.9|6051.1|6053.9|6051.1|6053.4|6050.6|7
1613126440000|2021-02-12 10:40:40|6053.7|6050.9|6053.4|6050.6|6053.7|6050.9|6053.2|6050.4|1
1613126450000|2021-02-12 10:40:50|6053.7|6050.9|6053.2|6050.4|6053.7|6050.9|6053.2|6050.4|11
1613126460000|2021-02-12 10:41:00|6053.9|6051.1|6053.7|6050.9|6053.9|6051.1|6053.7|6050.9|3
1613126470000|2021-02-12 10:41:10|||||||||1
1613126480000|2021-02-12 10:41:20|6053.9|6051.1|6053.2|6050.4|6053.9|6051.1|6053.2|6050.4|7
1613126490000|2021-02-12 10:41:30|||||||||1
1613126500000|2021-02-12 10:41:40|6053.9|6051.1|6053.9|6051.1|6053.9|6051.1|6053.9|6051.1|10
1613126510000|2021-02-12 10:41:50|6053.7|6050.9|6053.7|6050.9|6053.7|6050.9|6053.2|6050.4|2
1613126520000|2021-02-12 10:42:00|6053.9|6051.1|6054.9|6052.1|6054.9|6052.1|6053.9|6051.1|5
1613126530000|2021-02-12 10:42:10|6055.4|6052.6|6055.9|6053.1|6055.9|6053.1|6055.4|6052.6|0
1613126540000|2021-02-12 10:42:20|||||||||2
1613126550000|2021-02-12 10:42:30|6055.5|6052.7|6055.9|6053.1|6055.9|6053.1|6055.2|6052.4|8
1613126560000|2021-02-12 10:42:40|6055.7|6052.9|6055.7|6052.9|6055.7|6052.9|6055.7|6052.9|2
1613126570000|2021-02-12 10:42:50|||||||||10
1613126580000|2021-02-12 10:43:00|6055.9|6053.1|6057.2|6054.4|6057.2|6054.4|6055.9|6053.1|1
1613126590000|2021-02-12 10:43:10|6056.9|6054.1|6057.2|6054.4|6057.2|6054.4|6056.9|6054.1|1
1613126600000|2021-02-12 10:43:20|6056.9|6054.1|6054.2|6051.4|6056.9|6054.1|6054.2|6051.4|667
1613126610000|2021-02-12 10:43:30|6053.9|6051.1|6053.2|6050.4|6053.9|6051.1|6053.2|6050.4|15
1613126620000|2021-02-12 10:43:40|6053.4|6050.6|6053.9|6051.1|6053.9|6051.1|6053.4|6050.6|1
1613126630000|2021-02-12 10:43:50|6054.4|6051.6|6054.2|6051.4|6054.7|6051.9|6054.2|6051.4|0
1613126640000|2021-02-12 10:44:00|6054.1|6051.3|6053.2|6050.4|6054.4|6051.6|6053.2|6050.4|395
1613126650000|2021-02-12 10:44:10|6053.7|6050.9|6053.5|6050.7|6053.7|6050.9|6053.5|6050.7|90
1613126660000|2021-02-12 10:44:20|6053.2|6050.4|6054.5|6051.7|6054.9|6052.1|6053.2|6050.4|263
1613126670000|2021-02-12 10:44:30|6054.2|6051.4|6053.9|6051.1|6054.2|6051.4|6053.9|6051.1|1
1613126690000|2021-02-12 10:44:50|6053.2|6050.4|6053.2|6050.4|6053.2|6050.4|6053.2|6050.4|4
1613126700000|2021-02-12 10:45:00|||||||||10
1613126710000|2021-02-12 10:45:10|6052.9|6050.1|6054.9|6052.1|6054.9|6052.1|6052.9|6050.1|34
1613126740000|2021-02-12 10:45:40|6055.2|6052.4|6055.4|6052.6|6055.9|6053.1|6055.2|6052.4|1
1613126750000|2021-02-12 10:45:50|6055.9|6053.1|6055.4|6052.6|6055.9|6053.1|6055.2|6052.4|0
1613126760000|2021-02-12 10:46:00|6055.2|6052.4|6055.7|6052.9|6055.7|6052.9|6055.2|6052.4|1
1613126770000|2021-02-12 10:46:10|6056.4|6053.6|6056.2|6053.4|6057.2|6054.4|6056.2|6053.4|16
1613126780000|2021-02-12 10:46:20|6056.4|6053.6|6056.7|6053.9|6056.7|6053.9|6056.4|6053.6|0
1613126790000|2021-02-12 10:46:30|6056.9|6054.1|6057.7|6054.9|6057.9|6055.1|6056.9|6054.1|4
1613126800000|2021-02-12 10:46:40|6057.2|6054.4|6056.4|6053.6|6057.2|6054.4|6056.4|6053.6|2
1613126820000|2021-02-12 10:47:00|6056.7|6053.9|6056.7|6053.9|6056.7|6053.9|6056.7|6053.9|0
1613126830000|2021-02-12 10:47:10|6056.9|6054.1|6058.2|6055.4|6058.6|6055.8|6056.7|6053.9|108
1613126840000|2021-02-12 10:47:20|6057.6|6054.8|6057.4|6054.6|6057.9|6055.1|6057.2|6054.4|12
1613126850000|2021-02-12 10:47:30|6057.7|6054.9|6057.4|6054.6|6057.7|6054.9|6057.2|6054.4|0
1613126860000|2021-02-12 10:47:40|6057.7|6054.9|6057.7|6054.9|6057.7|6054.9|6057.7|6054.9|0
1613126870000|2021-02-12 10:47:50|6057.2|6054.4|6058.9|6056.1|6058.9|6056.1|6057.2|6054.4|13
1613126880000|2021-02-12 10:48:00|6059.2|6056.4|6056.7|6053.9|6059.2|6056.4|6056.2|6053.4|48
1613126890000|2021-02-12 10:48:10|6056.9|6054.1|6056.9|6054.1|6056.9|6054.1|6056.2|6053.4|6
1613126900000|2021-02-12 10:48:20|6057.2|6054.4|6058.9|6056.1|6058.9|6056.1|6057.2|6054.4|25
1613126910000|2021-02-12 10:48:30|6059.2|6056.4|6057.7|6054.9|6059.2|6056.4|6057.7|6054.9|61
1613126920000|2021-02-12 10:48:40|6057.5|6054.7|6057.4|6054.6|6057.5|6054.7|6057.2|6054.4|2
1613126930000|2021-02-12 10:48:50|6057.5|6054.7|6056.2|6053.4|6057.5|6054.7|6056.2|6053.4|21
1613126940000|2021-02-12 10:49:00|6056.4|6053.6|6057.2|6054.4|6057.2|6054.4|6056.4|6053.6|6
1613126950000|2021-02-12 10:49:10|6056.9|6054.1|6056.9|6054.1|6056.9|6054.1|6056.7|6053.9|9
1613126960000|2021-02-12 10:49:20|6057|6054.2|6057.2|6054.4|6057.2|6054.4|6056.7|6053.9|0
1613126970000|2021-02-12 10:49:30|6058.2|6055.4|6058.2|6055.4|6058.7|6055.9|6058.2|6055.4|56
1613126980000|2021-02-12 10:49:40|6058.5|6055.7|6058.5|6055.7|6058.5|6055.7|6058.5|6055.7|14
1613126990000|2021-02-12 10:49:50|6057.9|6055.1|6057.5|6054.7|6057.9|6055.1|6057.5|6054.7|5
1613127000000|2021-02-12 10:50:00|6057.2|6054.4|6057.2|6054.4|6057.2|6054.4|6056.5|6053.7|4
1613127020000|2021-02-12 10:50:20|6057.5|6054.7|6058.2|6055.4|6058.2|6055.4|6057.5|6054.7|5
1613127030000|2021-02-12 10:50:30|6058.4|6055.6|6058.4|6055.6|6058.4|6055.6|6057.5|6054.7|44
1613127040000|2021-02-12 10:50:40|6058.7|6055.9|6057.9|6055.1|6058.7|6055.9|6057.2|6054.4|43
1613127050000|2021-02-12 10:50:50|6058.2|6055.4|6058|6055.2|6058.2|6055.4|6057.5|6054.7|5
1613127060000|2021-02-12 10:51:00|6058.2|6055.4|6058.7|6055.9|6058.7|6055.9|6058.2|6055.4|6
1613127070000|2021-02-12 10:51:10|6058.5|6055.7|6057.5|6054.7|6058.5|6055.7|6057.2|6054.4|26
1613127080000|2021-02-12 10:51:20|6057.7|6054.9|6059.2|6056.4|6059.2|6056.4|6057.7|6054.9|14
1613127090000|2021-02-12 10:51:30|6059|6056.2|6057.5|6054.7|6059.2|6056.4|6057.5|6054.7|5
1613127100000|2021-02-12 10:51:40|6057.7|6054.9|6057.5|6054.7|6057.7|6054.9|6057.5|6054.7|0
1613127110000|2021-02-12 10:51:50|6057.7|6054.9|6058.9|6056.1|6058.9|6056.1|6057.7|6054.9|20
1613127120000|2021-02-12 10:52:00|6058.4|6055.6|6059.2|6056.4|6059.2|6056.4|6058.4|6055.6|10
1613127130000|2021-02-12 10:52:10|6059.4|6056.6|6059.4|6056.6|6059.4|6056.6|6059.4|6056.6|7
1613127140000|2021-02-12 10:52:20|6059.7|6056.9|6059.7|6056.9|6059.7|6056.9|6059.7|6056.9|7
1613127150000|2021-02-12 10:52:30|6060.2|6057.4|6060.2|6057.4|6060.2|6057.4|6060.2|6057.4|32
1613127160000|2021-02-12 10:52:40|6059.9|6057.1|6059.7|6056.9|6059.9|6057.1|6059.7|6056.9|4
1613127170000|2021-02-12 10:52:50|6060.2|6057.4|6059.4|6056.6|6060.2|6057.4|6059.2|6056.4|3
1613127180000|2021-02-12 10:53:00|6059.7|6056.9|6059.7|6056.9|6059.7|6056.9|6059.4|6056.6|0
1613127190000|2021-02-12 10:53:10|6059.4|6056.6|6059.4|6056.6|6059.4|6056.6|6059.4|6056.6|0
1613127200000|2021-02-12 10:53:20|||||||||1
1613127210000|2021-02-12 10:53:30|6059.2|6056.4|6058.9|6056.1|6059.2|6056.4|6058.4|6055.6|22
1613127220000|2021-02-12 10:53:40|6059.2|6056.4|6059.2|6056.4|6059.2|6056.4|6059.2|6056.4|0
1613127230000|2021-02-12 10:53:50|6058.9|6056.1|6058.9|6056.1|6058.9|6056.1|6058.9|6056.1|6
1613127240000|2021-02-12 10:54:00|6059.2|6056.4|6059.2|6056.4|6059.9|6057.1|6059.2|6056.4|10
1613127250000|2021-02-12 10:54:10|6059.4|6056.6|6059.2|6056.4|6059.7|6056.9|6059.2|6056.4|5
1613127260000|2021-02-12 10:54:20|||||||||19
1613127290000|2021-02-12 10:54:50|6059.4|6056.6|6059.7|6056.9|6059.7|6056.9|6059.4|6056.6|1
1613127300000|2021-02-12 10:55:00|6059.4|6056.6|6059.4|6056.6|6059.4|6056.6|6059.4|6056.6|0
1613127310000|2021-02-12 10:55:10|6059.2|6056.4|6059.2|6056.4|6059.2|6056.4|6059.2|6056.4|0
1613127350000|2021-02-12 10:55:50|6060.2|6057.4|6060.2|6057.4|6060.2|6057.4|6060.2|6057.4|15
1613127360000|2021-02-12 10:56:00|6061.6|6058.8|6062.2|6059.4|6062.2|6059.4|6061.6|6058.8|22
1613127370000|2021-02-12 10:56:10|6062.9|6060.1|6063.2|6060.4|6063.2|6060.4|6062.9|6060.1|5
1613127380000|2021-02-12 10:56:20|6062.2|6059.4|6061.7|6058.9|6062.7|6059.9|6061.7|6058.9|9
1613127400000|2021-02-12 10:56:40|6061.4|6058.6|6061.2|6058.4|6061.4|6058.6|6061.2|6058.4|0
1613127410000|2021-02-12 10:56:50|6061.4|6058.6|6062.2|6059.4|6062.2|6059.4|6061.4|6058.6|2
1613127420000|2021-02-12 10:57:00|||||||||3
1613127440000|2021-02-12 10:57:20|6063.2|6060.4|6063.9|6061.1|6063.9|6061.1|6063.2|6060.4|18
1613127450000|2021-02-12 10:57:30|6064.2|6061.4|6064.2|6061.4|6064.2|6061.4|6064.2|6061.4|0
1613127460000|2021-02-12 10:57:40|6063.4|6060.6|6063.7|6060.9|6063.9|6061.1|6063.4|6060.6|12
1613127470000|2021-02-12 10:57:50|6063.9|6061.1|6063.9|6061.1|6063.9|6061.1|6063.9|6061.1|5
1613127480000|2021-02-12 10:58:00|6064.2|6061.4|6063.7|6060.9|6064.2|6061.4|6063.7|6060.9|8
1613127490000|2021-02-12 10:58:10|6063.9|6061.1|6063.7|6060.9|6063.9|6061.1|6063.7|6060.9|1
1613127500000|2021-02-12 10:58:20|6063.4|6060.6|6063.4|6060.6|6063.4|6060.6|6063.4|6060.6|6
1613127510000|2021-02-12 10:58:30|6063.2|6060.4|6064.2|6061.4|6064.2|6061.4|6063.2|6060.4|5
1613127520000|2021-02-12 10:58:40|6064.4|6061.6|6063.9|6061.1|6064.9|6062.1|6063.6|6060.8|88
1613127530000|2021-02-12 10:58:50|6064.2|6061.4|6064.7|6061.9|6064.7|6061.9|6064.2|6061.4|7
1613127540000|2021-02-12 10:59:00|6064.9|6062.1|6063.7|6060.9|6064.9|6062.1|6063.4|6060.6|31
1613127550000|2021-02-12 10:59:10|6063.6|6060.8|6064.4|6061.6|6064.9|6062.1|6063.6|6060.8|224
1613127560000|2021-02-12 10:59:20|6064.9|6062.1|6064.9|6062.1|6064.9|6062.1|6064.9|6062.1|0
1613127570000|2021-02-12 10:59:30|6065.6|6062.8|6065.9|6063.1|6068.9|6066.1|6065.6|6062.8|434
1613127580000|2021-02-12 10:59:40|6065.7|6062.9|6065.2|6062.4|6065.9|6063.1|6065.2|6062.4|33
1613127590000|2021-02-12 10:59:50|6064.6|6061.8|6062.4|6059.6|6064.9|6062.1|6062.4|6059.6|46
1613127600000|2021-02-12 11:00:00|6062.2|6059.4|6058.4|6055.6|6062.2|6059.4|6058.2|6055.4|201
1613127610000|2021-02-12 11:00:10|6058.2|6055.4|6059.2|6056.4|6059.2|6056.4|6058.2|6055.4|21
1613127620000|2021-02-12 11:00:20|6059.4|6056.6|6059.4|6056.6|6059.7|6056.9|6059.4|6056.6|6
1613127630000|2021-02-12 11:00:30|6059.2|6056.4|6059.7|6056.9|6059.7|6056.9|6059.2|6056.4|1
1613127640000|2021-02-12 11:00:40|6059.4|6056.6|6059.2|6056.4|6059.7|6056.9|6059.2|6056.4|11
1613127650000|2021-02-12 11:00:50|6058.7|6055.9|6058.4|6055.6|6058.7|6055.9|6058.2|6055.4|6
1613127660000|2021-02-12 11:01:00|6058.2|6055.4|6058.7|6055.9|6058.7|6055.9|6058.2|6055.4|3
1613127670000|2021-02-12 11:01:10|6058.4|6055.6|6058.4|6055.6|6058.4|6055.6|6058.4|6055.6|0
1613127680000|2021-02-12 11:01:20|6058.7|6055.9|6059.2|6056.4|6059.2|6056.4|6058.7|6055.9|2
1613127690000|2021-02-12 11:01:30|6058.9|6056.1|6059.9|6057.1|6059.9|6057.1|6058.9|6056.1|2
1613127710000|2021-02-12 11:01:50|6060.2|6057.4|6060.2|6057.4|6060.2|6057.4|6060.2|6057.4|6
1613127720000|2021-02-12 11:02:00|||||||||1
1613127750000|2021-02-12 11:02:30|||||||||1
1613127760000|2021-02-12 11:02:40|6059.6|6056.8|6059.2|6056.4|6059.6|6056.8|6059.2|6056.4|24
1613127770000|2021-02-12 11:02:50|6059.4|6056.6|6059.2|6056.4|6059.4|6056.6|6059.2|6056.4|11
1613127790000|2021-02-12 11:03:10|||||||||1
1613127800000|2021-02-12 11:03:20|6057.2|6054.4|6056.7|6053.9|6057.2|6054.4|6056.7|6053.9|50
1613127810000|2021-02-12 11:03:30|6056.2|6053.4|6056.2|6053.4|6056.4|6053.6|6055.7|6052.9|59
1613127820000|2021-02-12 11:03:40|6055.9|6053.1|6055.9|6053.1|6055.9|6053.1|6055.9|6053.1|1
1613127830000|2021-02-12 11:03:50|6056.2|6053.4|6056.7|6053.9|6056.7|6053.9|6056.2|6053.4|8
1613127840000|2021-02-12 11:04:00|6056.4|6053.6|6057.2|6054.4|6057.2|6054.4|6056.4|6053.6|6
1613127850000|2021-02-12 11:04:10|6056.9|6054.1|6056.9|6054.1|6056.9|6054.1|6056.9|6054.1|0
1613127870000|2021-02-12 11:04:30|6057.2|6054.4|6057.4|6054.6|6057.4|6054.6|6057.2|6054.4|25
1613127880000|2021-02-12 11:04:40|||||||||31
1613127890000|2021-02-12 11:04:50|||||||||4
1613127900000|2021-02-12 11:05:00|6057.2|6054.4|6056.2|6053.4|6057.2|6054.4|6056.2|6053.4|28
1613127910000|2021-02-12 11:05:10|6055.7|6052.9|6054.2|6051.4|6055.7|6052.9|6053.9|6051.1|37
1613127920000|2021-02-12 11:05:20|6053.9|6051.1|6053.9|6051.1|6053.9|6051.1|6053.9|6051.1|1
1613127930000|2021-02-12 11:05:30|6053.7|6050.9|6052.7|6049.9|6053.7|6050.9|6052.2|6049.4|217
1613127940000|2021-02-12 11:05:40|6053.2|6050.4|6051.9|6049.1|6053.2|6050.4|6051.7|6048.9|10
1613127950000|2021-02-12 11:05:50|6051.7|6048.9|6051.2|6048.4|6051.7|6048.9|6051.2|6048.4|8
1613127960000|2021-02-12 11:06:00|6050.9|6048.1|6051.2|6048.4|6051.2|6048.4|6050.9|6048.1|6
1613127970000|2021-02-12 11:06:10|6051.4|6048.6|6051.7|6048.9|6051.7|6048.9|6051.2|6048.4|8
1613127980000|2021-02-12 11:06:20|6051.4|6048.6|6051.4|6048.6|6051.7|6048.9|6051.2|6048.4|0
1613127990000|2021-02-12 11:06:30|6051.9|6049.1|6051.7|6048.9|6052.2|6049.4|6051.7|6048.9|8
1613128000000|2021-02-12 11:06:40|6052.2|6049.4|6052.2|6049.4|6052.2|6049.4|6052.2|6049.4|2
1613128010000|2021-02-12 11:06:50|6052.4|6049.6|6052.7|6049.9|6053.4|6050.6|6052.4|6049.6|36
1613128020000|2021-02-12 11:07:00|6052.2|6049.4|6052.9|6050.1|6052.9|6050.1|6052.2|6049.4|2
1613128030000|2021-02-12 11:07:10|6052.2|6049.4|6052.7|6049.9|6052.7|6049.9|6052.2|6049.4|3
1613128040000|2021-02-12 11:07:20|6053.4|6050.6|6053.4|6050.6|6053.4|6050.6|6053.4|6050.6|0
1613128050000|2021-02-12 11:07:30|6053.2|6050.4|6052.9|6050.1|6053.2|6050.4|6052.4|6049.6|8
1613128060000|2021-02-12 11:07:40|6053.2|6050.4|6053.2|6050.4|6053.9|6051.1|6053.2|6050.4|11
1613128070000|2021-02-12 11:07:50|6053.4|6050.6|6053.7|6050.9|6053.7|6050.9|6053.2|6050.4|2
1613128090000|2021-02-12 11:08:10|6053.2|6050.4|6053.7|6050.9|6053.7|6050.9|6053.2|6050.4|0
1613128100000|2021-02-12 11:08:20|6053.4|6050.6|6053.7|6050.9|6053.7|6050.9|6053.4|6050.6|0
1613128110000|2021-02-12 11:08:30|6053.4|6050.6|6052.4|6049.6|6053.4|6050.6|6052.2|6049.4|13
1613128120000|2021-02-12 11:08:40|6052.7|6049.9|6052.2|6049.4|6052.7|6049.9|6052.2|6049.4|0
1613128130000|2021-02-12 11:08:50|6052.4|6049.6|6052.7|6049.9|6052.9|6050.1|6052.2|6049.4|16
1613128170000|2021-02-12 11:09:30|6052.2|6049.4|6052.2|6049.4|6052.2|6049.4|6052.2|6049.4|0
1613128180000|2021-02-12 11:09:40|6051.9|6049.1|6051.2|6048.4|6051.9|6049.1|6051.2|6048.4|11
1613128200000|2021-02-12 11:10:00|6051.4|6048.6|6051.4|6048.6|6051.4|6048.6|6051.4|6048.6|22
1613128210000|2021-02-12 11:10:10|6051.2|6048.4|6051.2|6048.4|6051.2|6048.4|6051.2|6048.4|0
1613128230000|2021-02-12 11:10:30|6051.4|6048.6|6051.4|6048.6|6051.4|6048.6|6051.4|6048.6|22
1613128240000|2021-02-12 11:10:40|6051.2|6048.4|6049.7|6046.9|6051.2|6048.4|6049.4|6046.6|13
1613128250000|2021-02-12 11:10:50|6049.4|6046.6|6049.2|6046.4|6049.9|6047.1|6049.2|6046.4|1
1613128260000|2021-02-12 11:11:00|6049.4|6046.6|6049.2|6046.4|6049.9|6047.1|6049.2|6046.4|10
1613128270000|2021-02-12 11:11:10|6049.9|6047.1|6049.7|6046.9|6049.9|6047.1|6049.7|6046.9|3
1613128280000|2021-02-12 11:11:20|6049.4|6046.6|6049.9|6047.1|6050.2|6047.4|6049.2|6046.4|41
1613128290000|2021-02-12 11:11:30|6050.4|6047.6|6050.4|6047.6|6050.4|6047.6|6050.2|6047.4|3
1613128300000|2021-02-12 11:11:40|6050.2|6047.4|6050.7|6047.9|6050.7|6047.9|6050.2|6047.4|3
1613128310000|2021-02-12 11:11:50|6050.4|6047.6|6050.4|6047.6|6050.4|6047.6|6050.2|6047.4|83
1613128320000|2021-02-12 11:12:00|6050.7|6047.9|6051.2|6048.4|6051.2|6048.4|6050.7|6047.9|176
1613128330000|2021-02-12 11:12:10|6050.9|6048.1|6050.7|6047.9|6050.9|6048.1|6050.4|6047.6|169
1613128340000|2021-02-12 11:12:20|6051.2|6048.4|6051.2|6048.4|6051.4|6048.6|6051.2|6048.4|111
1613128360000|2021-02-12 11:12:40|6049.5|6045.5|6048.2|6045.4|6049.5|6046.1|6046.4|6043.6|201
1613128370000|2021-02-12 11:12:50|6048.7|6045.9|6048.7|6045.9|6048.7|6045.9|6048.4|6045.6|5
1613128380000|2021-02-12 11:13:00|6048.4|6045.6|6048.7|6045.9|6048.7|6045.9|6048.4|6045.6|2
1613128400000|2021-02-12 11:13:20|6048.2|6045.4|6049.4|6046.6|6049.4|6046.6|6048.2|6045.4|2
1613128410000|2021-02-12 11:13:30|||||||||4
1613128420000|2021-02-12 11:13:40|6049.9|6047.1|6049.9|6047.1|6049.9|6047.1|6049.9|6047.1|6
1613128430000|2021-02-12 11:13:50|6050.2|6047.4|6050.2|6047.4|6050.2|6047.4|6050.2|6047.4|3
1613128440000|2021-02-12 11:14:00|6049.4|6046.6|6049.9|6047.1|6049.9|6047.1|6049.4|6046.6|5
1613128450000|2021-02-12 11:14:10|6050.2|6047.4|6050.2|6047.4|6050.2|6047.4|6050.2|6047.4|1
1613128470000|2021-02-12 11:14:30|6050.1|6047.3|6051.4|6048.6|6051.4|6048.6|6050.1|6047.3|7
1613128480000|2021-02-12 11:14:40|6052.1|6049.3|6051.9|6049.1|6052.4|6049.6|6051.4|6048.6|26
1613128490000|2021-02-12 11:14:50|6052.1|6049.3|6051.9|6049.1|6052.1|6049.3|6051.9|6049.1|1
1613128500000|2021-02-12 11:15:00|6051.4|6048.6|6051.4|6048.6|6051.4|6048.6|6051.4|6048.6|0
1613128510000|2021-02-12 11:15:10|6051.1|6048.3|6051.1|6048.3|6051.1|6048.3|6051.1|6048.3|0
1613128520000|2021-02-12 11:15:20|6050.9|6048.1|6048.1|6045.3|6050.9|6048.1|6047.4|6044.6|141
1613128540000|2021-02-12 11:15:40|6047.6|6044.8|6047.6|6044.8|6047.6|6044.8|6047.6|6044.8|28
1613128560000|2021-02-12 11:16:00|6047.9|6045.1|6047.9|6045.1|6048.1|6045.3|6047.9|6045.1|5
1613128590000|2021-02-12 11:16:30|6048.1|6045.3|6048.4|6045.6|6049.1|6046.3|6048.1|6045.3|22
1613128600000|2021-02-12 11:16:40|6048.6|6045.8|6048.6|6045.8|6048.6|6045.8|6048.6|6045.8|1
1613128610000|2021-02-12 11:16:50|6048.4|6045.6|6049.1|6046.3|6049.1|6046.3|6048.4|6045.6|1
1613128620000|2021-02-12 11:17:00|6049.4|6046.6|6049.1|6046.3|6049.9|6047.1|6049.1|6046.3|9
1613128630000|2021-02-12 11:17:10|||||||||11
1613128640000|2021-02-12 11:17:20|6049.4|6046.6|6049.4|6046.6|6049.4|6046.6|6049.1|6046.3|17
1613128650000|2021-02-12 11:17:30|6049.6|6046.8|6049.1|6046.3|6049.6|6046.8|6049.1|6046.3|0
1613128660000|2021-02-12 11:17:40|||||||||1
1613128670000|2021-02-12 11:17:50|6049.4|6046.6|6049.1|6046.3|6049.6|6046.8|6049.1|6046.3|2
1613128680000|2021-02-12 11:18:00|6049.4|6046.6|6049.4|6046.6|6049.4|6046.6|6049.1|6046.3|34
1613128690000|2021-02-12 11:18:10|6049.6|6046.8|6049.1|6046.3|6049.6|6046.8|6049.1|6046.3|6
1613128700000|2021-02-12 11:18:20|6049.9|6047.1|6049.6|6046.8|6049.9|6047.1|6049.6|6046.8|10
1613128710000|2021-02-12 11:18:30|6049.4|6046.6|6049.1|6046.3|6049.4|6046.6|6049.1|6046.3|8
1613128730000|2021-02-12 11:18:50|6048.7|6045.9|6048.1|6045.3|6048.7|6045.9|6047.9|6045.1|1
1613128740000|2021-02-12 11:19:00|6048.4|6045.6|6048.6|6045.8|6048.6|6045.8|6048.4|6045.6|1
1613128750000|2021-02-12 11:19:10|6049.1|6046.3|6049.1|6046.3|6049.1|6046.3|6049.1|6046.3|0
1613128760000|2021-02-12 11:19:20|6049.6|6046.8|6049.4|6046.6|6049.6|6046.8|6049.1|6046.3|5
1613128770000|2021-02-12 11:19:30|6049.1|6046.3|6049.1|6046.3|6049.1|6046.3|6049.1|6046.3|0
1613128790000|2021-02-12 11:19:50|6048.1|6045.3|6048.6|6045.8|6048.6|6045.8|6048.1|6045.3|2
1613128800000|2021-02-12 11:20:00|6048.9|6046.1|6049.9|6047.1|6049.9|6047.1|6048.9|6046.1|8
1613128810000|2021-02-12 11:20:10|6050.1|6047.3|6050.1|6047.3|6050.1|6047.3|6050.1|6047.3|0
1613128820000|2021-02-12 11:20:20|6049.6|6046.8|6049.6|6046.8|6049.6|6046.8|6049.6|6046.8|2
1613128830000|2021-02-12 11:20:30|6049.4|6046.6|6049.6|6046.8|6049.6|6046.8|6049.1|6046.3|0
1613128840000|2021-02-12 11:20:40|6049.4|6046.6|6049.6|6046.8|6049.6|6046.8|6049.1|6046.3|0
1613128870000|2021-02-12 11:21:10|6049.9|6047.1|6049.9|6047.1|6049.9|6047.1|6049.9|6047.1|0
1613128880000|2021-02-12 11:21:20|6050.1|6047.3|6050.4|6047.6|6050.4|6047.6|6050.1|6047.3|3
1613128890000|2021-02-12 11:21:30|6050.6|6047.8|6054.1|6051.3|6054.1|6051.3|6050.6|6047.8|56
1613128900000|2021-02-12 11:21:40|6054.4|6051.6|6053.1|6050.3|6054.9|6052.1|6053.1|6050.3|63
1613128910000|2021-02-12 11:21:50|6052.9|6050.1|6051.6|6048.8|6052.9|6050.1|6051.4|6048.6|119
1613128920000|2021-02-12 11:22:00|6051.9|6049.1|6052.1|6049.3|6052.6|6049.8|6051.1|6048.3|7
1613128930000|2021-02-12 11:22:10|6052.4|6049.6|6052.1|6049.3|6052.4|6049.6|6052.1|6049.3|2
1613128940000|2021-02-12 11:22:20|6052.4|6049.6|6052.4|6049.6|6052.4|6049.6|6052.1|6049.3|2
1613128950000|2021-02-12 11:22:30|6052.6|6049.8|6053.6|6050.8|6053.6|6050.8|6052.6|6049.8|5
1613128970000|2021-02-12 11:22:50|6052.1|6049.3|6052.1|6049.3|6052.6|6049.8|6052.1|6049.3|25
1613128980000|2021-02-12 11:23:00|6052.4|6049.6|6052.4|6049.6|6052.4|6049.6|6052.4|6049.6|0
1613128990000|2021-02-12 11:23:10|6052.1|6049.3|6051.1|6048.3|6052.1|6049.3|6051.1|6048.3|14
1613129010000|2021-02-12 11:23:30|6051.6|6048.8|6051.9|6049.1|6051.9|6049.1|6051.6|6048.8|5
1613129020000|2021-02-12 11:23:40|6051.4|6048.6|6051.6|6048.8|6051.6|6048.8|6051.1|6048.3|3
1613129030000|2021-02-12 11:23:50|6051.1|6048.3|6051.6|6048.8|6051.6|6048.8|6051.1|6048.3|29
1613129040000|2021-02-12 11:24:00|6051.4|6048.6|6051.6|6048.8|6051.6|6048.8|6051.1|6048.3|8
1613129050000|2021-02-12 11:24:10|6051.4|6048.6|6051.1|6048.3|6051.4|6048.6|6051.1|6048.3|0
1613129060000|2021-02-12 11:24:20|6051.4|6048.6|6051.4|6048.6|6051.6|6048.8|6051.1|6048.3|1
1613129070000|2021-02-12 11:24:30|6051.1|6048.3|6051.1|6048.3|6051.6|6048.8|6051.1|6048.3|1
1613129080000|2021-02-12 11:24:40|6050.6|6047.8|6050.6|6047.8|6050.6|6047.8|6050.6|6047.8|6
1613129090000|2021-02-12 11:24:50|6050.4|6047.6|6050.6|6047.8|6050.6|6047.8|6050.4|6047.6|4
1613129100000|2021-02-12 11:25:00|6050.9|6048.1|6050.6|6047.8|6050.9|6048.1|6050.6|6047.8|0
1613129110000|2021-02-12 11:25:10|6050.1|6047.3|6050.1|6047.3|6050.6|6047.8|6050.1|6047.3|3
1613129130000|2021-02-12 11:25:30|6049.9|6047.1|6049.6|6046.8|6049.9|6047.1|6049.6|6046.8|8
1613129140000|2021-02-12 11:25:40|6049.4|6046.6|6049.9|6047.1|6050.1|6047.3|6049.1|6046.3|9
1613129150000|2021-02-12 11:25:50|6050.1|6047.3|6048.1|6045.3|6050.1|6047.3|6048.1|6045.3|64
1613129160000|2021-02-12 11:26:00|6048.4|6045.6|6047.4|6044.6|6048.4|6045.6|6047.4|6044.6|69
1613129170000|2021-02-12 11:26:10|6047.1|6044.3|6047.1|6044.3|6047.1|6044.3|6047.1|6044.3|3
1613129180000|2021-02-12 11:26:20|||||||||3
1613129190000|2021-02-12 11:26:30|6046.9|6044.1|6046.9|6044.1|6047.1|6044.3|6046.9|6044.1|14
1613129200000|2021-02-12 11:26:40|6047.1|6044.3|6047.9|6045.1|6047.9|6045.1|6047.1|6044.3|8
1613129220000|2021-02-12 11:27:00|6048.1|6045.3|6048.6|6045.8|6049.1|6046.3|6048.1|6045.3|9
1613129230000|2021-02-12 11:27:10|6048.4|6045.6|6048.4|6045.6|6048.4|6045.6|6048.4|6045.6|0
1613129250000|2021-02-12 11:27:30|6048.1|6045.3|6048.4|6045.6|6048.4|6045.6|6048.1|6045.3|2
1613129260000|2021-02-12 11:27:40|6048.1|6045.3|6048.1|6045.3|6048.1|6045.3|6048.1|6045.3|1
1613129270000|2021-02-12 11:27:50|6049.1|6046.3|6049.1|6046.3|6049.1|6046.3|6049.1|6046.3|17
1613129280000|2021-02-12 11:28:00|||||||||1
1613129290000|2021-02-12 11:28:10|6048.6|6045.8|6048.4|6045.6|6048.6|6045.8|6048.1|6045.3|83
1613129300000|2021-02-12 11:28:20|6048.6|6045.8|6049.1|6046.3|6049.1|6046.3|6048.6|6045.8|2
1613129310000|2021-02-12 11:28:30|6048.9|6046.1|6048.6|6045.8|6048.9|6046.1|6048.6|6045.8|8
1613129320000|2021-02-12 11:28:40|||||||||1
1613129330000|2021-02-12 11:28:50|6048.9|6046.1|6049.6|6046.8|6049.6|6046.8|6048.9|6046.1|7
1613129340000|2021-02-12 11:29:00|||||||||1
1613129350000|2021-02-12 11:29:10|6049.4|6046.6|6049.6|6046.8|6049.6|6046.8|6049.4|6046.6|3
1613129360000|2021-02-12 11:29:20|6049.9|6047.1|6049.6|6046.8|6049.9|6047.1|6049.6|6046.8|3
1613129370000|2021-02-12 11:29:30|6049.4|6046.6|6049.4|6046.6|6049.4|6046.6|6049.4|6046.6|3
1613129380000|2021-02-12 11:29:40|6049.1|6046.3|6049.1|6046.3|6049.1|6046.3|6049.1|6046.3|0
1613129390000|2021-02-12 11:29:50|||||||||1
1613129400000|2021-02-12 11:30:00|6048.1|6045.3|6048.6|6045.8|6048.6|6045.8|6048.1|6045.3|10
1613129410000|2021-02-12 11:30:10|6048.4|6045.6|6049.6|6046.8|6049.6|6046.8|6048.4|6045.6|8
1613129420000|2021-02-12 11:30:20|6049.4|6046.6|6049.4|6046.6|6049.4|6046.6|6049.4|6046.6|3
1613129440000|2021-02-12 11:30:40|||||||||1
1613129450000|2021-02-12 11:30:50|6049.1|6046.3|6049.1|6046.3|6049.1|6046.3|6049.1|6046.3|3
1613129460000|2021-02-12 11:31:00|6049.4|6046.6|6049.4|6046.6|6049.6|6046.8|6049.1|6046.3|13
1613129470000|2021-02-12 11:31:10|6049.1|6046.3|6049.4|6046.6|6049.4|6046.6|6048.9|6046.1|16
1613129490000|2021-02-12 11:31:30|6049.9|6047.1|6050.1|6047.3|6050.1|6047.3|6049.4|6046.6|4
1613129500000|2021-02-12 11:31:40|||||||||4
1613129510000|2021-02-12 11:31:50|6051.1|6048.3|6051.4|6048.6|6051.4|6048.6|6051.1|6048.3|3
1613129520000|2021-02-12 11:32:00|||||||||1
1613129540000|2021-02-12 11:32:20|6051.6|6048.8|6051.4|6048.6|6051.6|6048.8|6051.4|6048.6|3
1613129550000|2021-02-12 11:32:30|6051.6|6048.8|6051.6|6048.8|6051.6|6048.8|6051.6|6048.8|2
1613129560000|2021-02-12 11:32:40|6052.1|6049.3|6052.4|6049.6|6052.4|6049.6|6052.1|6049.3|0
1613129570000|2021-02-12 11:32:50|6051.9|6049.1|6051.9|6049.1|6051.9|6049.1|6051.9|6049.1|6
1613129580000|2021-02-12 11:33:00|6051.7|6048.9|6049.6|6046.8|6051.7|6048.9|6049.6|6046.8|21
1613129590000|2021-02-12 11:33:10|6049.4|6046.6|6049.1|6046.3|6050.1|6047.3|6049.1|6046.3|5
1613129600000|2021-02-12 11:33:20|6050|6047.2|6050.4|6047.6|6051.1|6048.3|6050|6047.2|78
1613129610000|2021-02-12 11:33:30|6050.9|6048.1|6049.9|6047.1|6050.9|6048.1|6049.9|6047.1|2
1613129620000|2021-02-12 11:33:40|6050.1|6047.3|6050.1|6047.3|6050.1|6047.3|6050.1|6047.3|0
1613129640000|2021-02-12 11:34:00|6050.4|6047.6|6049.7|6046.9|6050.4|6047.6|6049.7|6046.9|4
1613129650000|2021-02-12 11:34:10|6049.4|6046.6|6049.4|6046.6|6049.4|6046.6|6049.1|6046.3|1
1613129670000|2021-02-12 11:34:30|6049.1|6046.3|6048.4|6045.6|6049.1|6046.3|6048.4|6045.6|5
1613129680000|2021-02-12 11:34:40|||||||||1
1613129690000|2021-02-12 11:34:50|6048.1|6045.3|6046.4|6043.6|6048.1|6045.3|6046.1|6043.3|68
1613129700000|2021-02-12 11:35:00|6046.6|6043.8|6046.4|6043.6|6046.6|6043.8|6046.4|6043.6|2
1613129710000|2021-02-12 11:35:10|6047.1|6044.3|6047.6|6044.8|6048.1|6045.3|6047.1|6044.3|14
1613129720000|2021-02-12 11:35:20|6047.1|6044.3|6046.9|6044.1|6047.1|6044.3|6046.9|6044.1|17
1613129730000|2021-02-12 11:35:30|6047.1|6044.3|6047.6|6044.8|6047.6|6044.8|6047.1|6044.3|1
1613129740000|2021-02-12 11:35:40|6048.1|6045.3|6048.4|6045.6|6048.4|6045.6|6048.1|6045.3|0
1613129750000|2021-02-12 11:35:50|6048.1|6045.3|6048.1|6045.3|6048.1|6045.3|6048.1|6045.3|7
1613129760000|2021-02-12 11:36:00|6048.4|6045.6|6047.1|6044.3|6048.4|6045.6|6047.1|6044.3|48
1613129770000|2021-02-12 11:36:10|6047.4|6044.6|6047.4|6044.6|6047.4|6044.6|6047.4|6044.6|0
1613129780000|2021-02-12 11:36:20|6047.1|6044.3|6046.4|6043.6|6047.1|6044.3|6046.4|6043.6|6
1613129800000|2021-02-12 11:36:40|||||||||1
1613129810000|2021-02-12 11:36:50|||||||||1
1613129820000|2021-02-12 11:37:00|6045.9|6043.1|6045.1|6042.3|6045.9|6043.1|6045.1|6042.3|20
1613129830000|2021-02-12 11:37:10|6045.4|6042.6|6045.4|6042.6|6045.4|6042.6|6045.4|6042.6|0
1613129840000|2021-02-12 11:37:20|6045.1|6042.3|6045.1|6042.3|6045.1|6042.3|6045.1|6042.3|1
1613129850000|2021-02-12 11:37:30|6045.4|6042.6|6044.4|6041.6|6045.4|6042.6|6044.4|6041.6|17
1613129860000|2021-02-12 11:37:40|6044.9|6042.1|6044.9|6042.1|6044.9|6042.1|6044.9|6042.1|4
1613129870000|2021-02-12 11:37:50|6044.4|6041.6|6044.1|6041.3|6044.4|6041.6|6044.1|6041.3|11
1613129880000|2021-02-12 11:38:00|6044.4|6041.6|6044.4|6041.6|6044.4|6041.6|6044.4|6041.6|0
1613129890000|2021-02-12 11:38:10|6044.6|6041.8|6046.4|6043.6|6046.4|6043.6|6044.6|6041.8|20
1613129900000|2021-02-12 11:38:20|6046.7|6043.9|6046.9|6044.1|6046.9|6044.1|6046.7|6043.9|9
1613129910000|2021-02-12 11:38:30|6047.1|6044.3|6046.4|6043.6|6047.1|6044.3|6046.4|6043.6|10
1613129920000|2021-02-12 11:38:40|6046.6|6043.8|6046.9|6044.1|6046.9|6044.1|6046.6|6043.8|1
1613129930000|2021-02-12 11:38:50|6047.4|6044.6|6046.9|6044.1|6047.4|6044.6|6046.9|6044.1|1
1613129940000|2021-02-12 11:39:00|6046.7|6043.9|6046.7|6043.9|6046.7|6043.9|6046.7|6043.9|1
1613129950000|2021-02-12 11:39:10|6046.1|6043.3|6046.1|6043.3|6046.1|6043.3|6046.1|6043.3|0
1613129970000|2021-02-12 11:39:30|6046.4|6043.6|6045.1|6042.3|6046.4|6043.6|6044.9|6042.1|27
1613129980000|2021-02-12 11:39:40|6046.1|6043.3|6045.4|6042.6|6046.1|6043.3|6045.4|6042.6|6
1613129990000|2021-02-12 11:39:50|6046.1|6043.3|6046.4|6043.6|6046.4|6043.6|6045.4|6042.6|3
1613130000000|2021-02-12 11:40:00|6046.2|6043.4|6045.9|6043.1|6046.4|6043.6|6045.7|6042.9|10
1613130010000|2021-02-12 11:40:10|6046.4|6043.6|6046.2|6043.4|6046.4|6043.6|6046.2|6043.4|2
1613130020000|2021-02-12 11:40:20|6045.9|6043.1|6045.4|6042.6|6046.1|6043.3|6045.4|6042.6|6
1613130040000|2021-02-12 11:40:40|6045.1|6042.3|6045.4|6042.6|6045.4|6042.6|6044.4|6041.6|13
1613130050000|2021-02-12 11:40:50|6044.9|6042.1|6045.4|6042.6|6045.4|6042.6|6044.7|6041.9|7
1613130060000|2021-02-12 11:41:00|6045.9|6043.1|6045.9|6043.1|6045.9|6043.1|6045.9|6043.1|15
1613130080000|2021-02-12 11:41:20|6046.1|6043.3|6046.9|6044.1|6046.9|6044.1|6046.1|6043.3|10
1613130090000|2021-02-12 11:41:30|6046.7|6043.9|6046.9|6044.1|6046.9|6044.1|6046.4|6043.6|1
1613130100000|2021-02-12 11:41:40|6046.7|6043.9|6046.7|6043.9|6046.9|6044.1|6046.7|6043.9|0
1613130110000|2021-02-12 11:41:50|6046.9|6044.1|6046.9|6044.1|6047.4|6044.6|6046.9|6044.1|3
1613130120000|2021-02-12 11:42:00|6047.1|6044.3|6047.1|6044.3|6047.1|6044.3|6047.1|6044.3|10
1613130130000|2021-02-12 11:42:10|6046.7|6043.9|6046.7|6043.9|6046.7|6043.9|6046.7|6043.9|1
1613130140000|2021-02-12 11:42:20|6046.4|6043.6|6046.4|6043.6|6046.4|6043.6|6046.4|6043.6|1
1613130150000|2021-02-12 11:42:30|||||||||7
1613130170000|2021-02-12 11:42:50|6046.6|6043.8|6047.4|6044.6|6047.4|6044.6|6046.6|6043.8|49
1613130180000|2021-02-12 11:43:00|6047.1|6044.3|6046.9|6044.1|6047.1|6044.3|6046.7|6043.9|6
1613130190000|2021-02-12 11:43:10|||||||||1
1613130200000|2021-02-12 11:43:20|6047.1|6044.3|6047.4|6044.6|6047.4|6044.6|6046.9|6044.1|0
1613130220000|2021-02-12 11:43:40|6048.1|6045.3|6048.1|6045.3|6048.1|6045.3|6048.1|6045.3|58
1613130230000|2021-02-12 11:43:50|6048.4|6045.6|6048.4|6045.6|6048.4|6045.6|6048.4|6045.6|1
1613130250000|2021-02-12 11:44:10|6047.7|6044.9|6047.7|6044.9|6047.7|6044.9|6047.7|6044.9|14
1613130260000|2021-02-12 11:44:20|6047.9|6045.1|6048.1|6045.3|6048.1|6045.3|6047.9|6045.1|5
1613130270000|2021-02-12 11:44:30|6047.9|6045.1|6048.1|6045.3|6048.1|6045.3|6047.7|6044.9|3
1613130280000|2021-02-12 11:44:40|6048.4|6045.6|6048.4|6045.6|6048.4|6045.6|6048.4|6045.6|4
1613130330000|2021-02-12 11:45:30|||||||||1
1613130350000|2021-02-12 11:45:50|||||||||1
1613130360000|2021-02-12 11:46:00|6047.7|6044.9|6048.1|6045.3|6048.1|6045.3|6047.7|6044.9|3
1613130370000|2021-02-12 11:46:10|6048.4|6045.6|6047.4|6044.6|6048.4|6045.6|6047.4|6044.6|19
1613130390000|2021-02-12 11:46:30|6046.9|6044.1|6046.9|6044.1|6046.9|6044.1|6046.9|6044.1|0
1613130400000|2021-02-12 11:46:40|6047.1|6044.3|6046.9|6044.1|6047.4|6044.6|6046.9|6044.1|3
1613130410000|2021-02-12 11:46:50|6047.4|6044.6|6046.9|6044.1|6047.4|6044.6|6046.9|6044.1|2
1613130420000|2021-02-12 11:47:00|||||||||2
1613130430000|2021-02-12 11:47:10|6046.7|6043.9|6046.9|6044.1|6046.9|6044.1|6046.7|6043.9|1
1613130440000|2021-02-12 11:47:20|6046.7|6043.9|6046.4|6043.6|6046.7|6043.9|6046.4|6043.6|2
1613130450000|2021-02-12 11:47:30|6046.7|6043.9|6046.4|6043.6|6046.7|6043.9|6046.4|6043.6|4
1613130470000|2021-02-12 11:47:50|6046.9|6044.1|6046.4|6043.6|6046.9|6044.1|6046.4|6043.6|2
1613130480000|2021-02-12 11:48:00|6044.7|6041.9|6043.9|6041.1|6044.9|6042.1|6043.9|6041.1|26
1613130490000|2021-02-12 11:48:10|6043.7|6040.9|6042.1|6039.3|6043.7|6040.9|6041.9|6039.1|60
1613130500000|2021-02-12 11:48:20|6041.4|6038.6|6043.4|6040.6|6043.4|6040.6|6041.4|6038.6|46
1613130510000|2021-02-12 11:48:30|6043.1|6040.3|6042.9|6040.1|6043.1|6040.3|6042.7|6039.9|2
1613130520000|2021-02-12 11:48:40|6042.7|6039.9|6043.9|6041.1|6044.1|6041.3|6042.7|6039.9|19
1613130530000|2021-02-12 11:48:50|6043.7|6040.9|6043.9|6041.1|6043.9|6041.1|6043.4|6040.6|1
1613130540000|2021-02-12 11:49:00|6044.4|6041.6|6044.4|6041.6|6044.4|6041.6|6044.4|6041.6|0
1613130550000|2021-02-12 11:49:10|6044.2|6041.4|6043.9|6041.1|6044.4|6041.6|6043.4|6040.6|10
1613130560000|2021-02-12 11:49:20|||||||||1
1613130570000|2021-02-12 11:49:30|6043.7|6040.9|6042.9|6040.1|6043.7|6040.9|6042.9|6040.1|2
1613130580000|2021-02-12 11:49:40|6043.1|6040.3|6042.7|6039.9|6043.4|6040.6|6042.7|6039.9|1
1613130590000|2021-02-12 11:49:50|6042.4|6039.6|6042.4|6039.6|6042.4|6039.6|6041.7|6038.9|13
1613130620000|2021-02-12 11:50:20|||||||||4
1613130630000|2021-02-12 11:50:30|||||||||20
1613130640000|2021-02-12 11:50:40|6042.7|6039.9|6042.7|6039.9|6042.7|6039.9|6042.7|6039.9|2
1613130650000|2021-02-12 11:50:50|6042.4|6039.6|6042.7|6039.9|6042.7|6039.9|6042.4|6039.6|5
1613130660000|2021-02-12 11:51:00|6042.4|6039.6|6041.7|6038.9|6042.4|6039.6|6041.4|6038.6|13
1613130670000|2021-02-12 11:51:10|6042.2|6039.4|6041.9|6039.1|6042.2|6039.4|6041.9|6039.1|8
1613130680000|2021-02-12 11:51:20|6042.1|6039.3|6041.9|6039.1|6042.1|6039.3|6041.9|6039.1|1
1613130690000|2021-02-12 11:51:30|6040.9|6038.1|6041.1|6038.3|6041.1|6038.3|6040.9|6038.1|5
1613130700000|2021-02-12 11:51:40|6041.4|6038.6|6041.4|6038.6|6041.4|6038.6|6041.4|6038.6|4
1613130710000|2021-02-12 11:51:50|||||||||1
1613130720000|2021-02-12 11:52:00|||||||||1
1613130730000|2021-02-12 11:52:10|6040.9|6038.1|6038.9|6036.1|6040.9|6038.1|6038.4|6035.6|27
1613130740000|2021-02-12 11:52:20|6038.7|6035.9|6038.7|6035.9|6038.9|6036.1|6038.7|6035.9|9
1613130750000|2021-02-12 11:52:30|6038.9|6036.1|6038.9|6036.1|6038.9|6036.1|6038.4|6035.6|33
1613130760000|2021-02-12 11:52:40|6038.7|6035.9|6038.7|6035.9|6039.4|6036.6|6038.7|6035.9|51
1613130770000|2021-02-12 11:52:50|6038.4|6035.6|6038.4|6035.6|6038.4|6035.6|6038.2|6035.4|4
1613130780000|2021-02-12 11:53:00|6038.1|6035.3|6039.4|6036.6|6039.4|6036.6|6037.9|6035.1|9
1613130790000|2021-02-12 11:53:10|6039.7|6036.9|6039.4|6036.6|6040.4|6037.6|6039.4|6036.6|8
1613130800000|2021-02-12 11:53:20|6039.2|6036.4|6039.4|6036.6|6039.7|6036.9|6039.2|6036.4|7
1613130810000|2021-02-12 11:53:30|6038.9|6036.1|6042.1|6039.3|6042.1|6039.3|6038.9|6036.1|79
1613130820000|2021-02-12 11:53:40|6041.9|6039.1|6042.2|6039.4|6042.7|6039.9|6041.9|6039.1|21
1613130830000|2021-02-12 11:53:50|6042.1|6039.3|6043.4|6040.6|6043.4|6040.6|6042.1|6039.3|67
1613130840000|2021-02-12 11:54:00|6043.2|6040.4|6042.9|6040.1|6043.4|6040.6|6042.7|6039.9|5
1613130850000|2021-02-12 11:54:10|6042.7|6039.9|6043.2|6040.4|6043.2|6040.4|6042.7|6039.9|3
1613130860000|2021-02-12 11:54:20|6043.7|6040.9|6043.7|6040.9|6043.7|6040.9|6043.7|6040.9|10
1613130870000|2021-02-12 11:54:30|6043.9|6041.1|6043.9|6041.1|6044.4|6041.6|6043.9|6041.1|121
1613130880000|2021-02-12 11:54:40|6043.7|6040.9|6044.1|6041.3|6044.4|6041.6|6043.7|6040.9|147
1613130890000|2021-02-12 11:54:50|6044.7|6041.9|6045.4|6042.6|6045.7|6042.9|6044.7|6041.9|14
1613130900000|2021-02-12 11:55:00|6045.7|6042.9|6046.4|6043.6|6046.4|6043.6|6045.7|6042.9|16
1613130910000|2021-02-12 11:55:10|6045.9|6043.1|6046.2|6043.4|6046.2|6043.4|6045.9|6043.1|6
1613130920000|2021-02-12 11:55:20|6045.9|6043.1|6045.7|6042.9|6045.9|6043.1|6045.7|6042.9|0
1613130930000|2021-02-12 11:55:30|6045.9|6043.1|6046.2|6043.4|6046.2|6043.4|6045.9|6043.1|5
1613130940000|2021-02-12 11:55:40|6046.4|6043.6|6046.4|6043.6|6046.7|6043.9|6046.2|6043.4|1
1613130950000|2021-02-12 11:55:50|6045.7|6042.9|6044.2|6041.4|6045.7|6042.9|6044.2|6041.4|7
1613130960000|2021-02-12 11:56:00|6044.4|6041.6|6044.2|6041.4|6044.4|6041.6|6043.9|6041.1|6
1613130970000|2021-02-12 11:56:10|6044.4|6041.6|6044.4|6041.6|6044.4|6041.6|6044.4|6041.6|0
1613130990000|2021-02-12 11:56:30|6044.2|6041.4|6043.4|6040.6|6044.2|6041.4|6043.2|6040.4|1
1613131010000|2021-02-12 11:56:50|||||||||20
1613131020000|2021-02-12 11:57:00|6042.4|6039.6|6042.4|6039.6|6042.4|6039.6|6042.2|6039.4|3
1613131040000|2021-02-12 11:57:20|6042.7|6039.9|6042.7|6039.9|6043.1|6040.3|6042.7|6039.9|4
1613131080000|2021-02-12 11:58:00|6042.9|6040.1|6043.1|6040.3|6043.1|6040.3|6042.9|6040.1|12
1613131090000|2021-02-12 11:58:10|6043.4|6040.6|6043.4|6040.6|6043.4|6040.6|6043.4|6040.6|0
1613131100000|2021-02-12 11:58:20|6043.1|6040.3|6042.7|6039.9|6043.1|6040.3|6042.7|6039.9|4
1613131110000|2021-02-12 11:58:30|6043.4|6040.6|6043.4|6040.6|6043.4|6040.6|6043.4|6040.6|5
1613131120000|2021-02-12 11:58:40|6043.7|6040.9|6042.7|6039.9|6043.7|6040.9|6042.7|6039.9|29
1613131130000|2021-02-12 11:58:50|||||||||36
1613131150000|2021-02-12 11:59:10|6044.1|6041.3|6044.7|6041.9|6044.7|6041.9|6044.1|6041.3|25
1613131160000|2021-02-12 11:59:20|6044.4|6041.6|6044.4|6041.6|6044.4|6041.6|6043.7|6040.9|7
1613131170000|2021-02-12 11:59:30|6043.9|6041.1|6044.1|6041.3|6044.7|6041.9|6043.4|6040.6|37
1613131180000|2021-02-12 11:59:40|6043.7|6040.9|6044.1|6041.3|6044.1|6041.3|6043.7|6040.9|10
1613131190000|2021-02-12 11:59:50|6043.4|6040.6|6044.1|6041.3|6044.1|6041.3|6043.4|6040.6|6
1613131200000|2021-02-12 12:00:00|6044.8|6042|6046.4|6043.6|6046.4|6043.6|6044.8|6042|72
1613131210000|2021-02-12 12:00:10|6046.7|6043.9|6047.1|6044.3|6047.4|6044.6|6046.7|6043.9|1
1613131220000|2021-02-12 12:00:20|6046.7|6043.9|6045.4|6042.6|6046.7|6043.9|6045.4|6042.6|30
1613131240000|2021-02-12 12:00:40|6046.1|6043.3|6046.4|6043.6|6046.4|6043.6|6046.1|6043.3|13
1613131260000|2021-02-12 12:01:00|6046.1|6043.3|6045.1|6042.3|6046.1|6043.3|6044.7|6041.9|12
1613131270000|2021-02-12 12:01:10|6045.4|6042.6|6045.4|6042.6|6045.4|6042.6|6045.4|6042.6|17
1613131280000|2021-02-12 12:01:20|6045.1|6042.3|6045.1|6042.3|6045.1|6042.3|6045.1|6042.3|1
1613131290000|2021-02-12 12:01:30|6045.4|6042.6|6047.4|6044.6|6047.4|6044.6|6045.4|6042.6|16
1613131300000|2021-02-12 12:01:40|6048.1|6045.3|6050.4|6047.6|6050.4|6047.6|6048.1|6045.3|20
1613131310000|2021-02-12 12:01:50|6051.1|6048.3|6051.1|6048.3|6051.1|6048.3|6050.7|6047.9|6
1613131320000|2021-02-12 12:02:00|6051.4|6048.6|6051.4|6048.6|6052.1|6049.3|6051.4|6048.6|32
1613131330000|2021-02-12 12:02:10|6051.6|6048.8|6052.1|6049.3|6052.4|6049.6|6051.6|6048.8|4
1613131340000|2021-02-12 12:02:20|6052.4|6049.6|6054.1|6051.3|6054.1|6051.3|6052.4|6049.6|13
1613131350000|2021-02-12 12:02:30|6054.4|6051.6|6054.8|6052|6056.1|6053.3|6053.4|6050.6|543
1613131360000|2021-02-12 12:02:40|6054.1|6051.3|6054.8|6052|6055.1|6052.3|6053.6|6050.8|34
1613131370000|2021-02-12 12:02:50|6055.3|6052.5|6053.8|6051|6055.8|6053|6053.8|6051|48
1613131380000|2021-02-12 12:03:00|6054.1|6051.3|6054.8|6052|6055.8|6053|6054.1|6051.3|16
1613131390000|2021-02-12 12:03:10|6055.1|6052.3|6054.8|6052|6055.8|6053|6054.1|6051.3|69
1613131400000|2021-02-12 12:03:20|6054.6|6051.8|6054.1|6051.3|6054.8|6052|6054.1|6051.3|11
1613131410000|2021-02-12 12:03:30|6054.6|6051.8|6054.6|6051.8|6055.3|6052.5|6054.1|6051.3|24
1613131420000|2021-02-12 12:03:40|6054.8|6052|6054.1|6051.3|6054.8|6052|6054.1|6051.3|5
1613131430000|2021-02-12 12:03:50|6053.8|6051|6053.8|6051|6053.8|6051|6053.8|6051|3
1613131440000|2021-02-12 12:04:00|6054.1|6051.3|6054.8|6052|6054.8|6052|6054.1|6051.3|8
1613131450000|2021-02-12 12:04:10|||||||||2
1613131460000|2021-02-12 12:04:20|6055.1|6052.3|6055.1|6052.3|6055.1|6052.3|6055.1|6052.3|1
1613131470000|2021-02-12 12:04:30|6054.8|6052|6054.6|6051.8|6054.8|6052|6054.6|6051.8|4
1613131480000|2021-02-12 12:04:40|6054.8|6052|6054.8|6052|6054.8|6052|6054.6|6051.8|0
1613131490000|2021-02-12 12:04:50|6054.6|6051.8|6054.8|6052|6054.8|6052|6054.1|6051.3|5
1613131500000|2021-02-12 12:05:00|6054.6|6051.8|6054.6|6051.8|6054.8|6052|6054.6|6051.8|1
1613131510000|2021-02-12 12:05:10|6054.8|6052|6054.8|6052|6054.8|6052|6054.8|6052|0
1613131520000|2021-02-12 12:05:20|6055.1|6052.3|6055.1|6052.3|6055.3|6052.5|6055.1|6052.3|4
1613131530000|2021-02-12 12:05:30|6055.3|6052.5|6055.5|6052.7|6055.5|6052.7|6055.3|6052.5|10
1613131540000|2021-02-12 12:05:40|6055.8|6053|6055.8|6053|6055.8|6053|6055.8|6053|0
1613131570000|2021-02-12 12:06:10|6055.1|6052.3|6055.1|6052.3|6055.1|6052.3|6055.1|6052.3|3
1613131580000|2021-02-12 12:06:20|6054.8|6052|6054.6|6051.8|6054.8|6052|6054.6|6051.8|2
1613131590000|2021-02-12 12:06:30|6054.8|6052|6054.8|6052|6054.8|6052|6054.8|6052|3
1613131610000|2021-02-12 12:06:50|6054.6|6051.8|6054.6|6051.8|6054.6|6051.8|6054.6|6051.8|3
1613131620000|2021-02-12 12:07:00|6054.3|6051.5|6054.3|6051.5|6054.3|6051.5|6054.3|6051.5|0
1613131630000|2021-02-12 12:07:10|6054.5|6051.7|6054.8|6052|6055.1|6052.3|6054.5|6051.7|0
1613131640000|2021-02-12 12:07:20|6054.3|6051.5|6054.3|6051.5|6054.3|6051.5|6054.3|6051.5|1
1613131650000|2021-02-12 12:07:30|6054.1|6051.3|6054.3|6051.5|6054.3|6051.5|6054.1|6051.3|2
1613131660000|2021-02-12 12:07:40|6054.6|6051.8|6054.8|6052|6054.8|6052|6054.6|6051.8|3
1613131680000|2021-02-12 12:08:00|6054.5|6051.7|6053.8|6051|6054.5|6051.7|6053.8|6051|4
1613131690000|2021-02-12 12:08:10|6053.1|6050.3|6054.3|6051.5|6054.3|6051.5|6053.1|6050.3|8
1613131700000|2021-02-12 12:08:20|6054.1|6051.3|6053.8|6051|6054.1|6051.3|6053.8|6051|8
1613131710000|2021-02-12 12:08:30|6053.3|6050.5|6053.3|6050.5|6053.3|6050.5|6053.3|6050.5|7
1613131720000|2021-02-12 12:08:40|6053.1|6050.3|6052.3|6049.5|6053.1|6050.3|6052.3|6049.5|8
1613131730000|2021-02-12 12:08:50|6052.1|6049.3|6052.1|6049.3|6052.3|6049.5|6052.1|6049.3|1
1613131750000|2021-02-12 12:09:10|6052.8|6050|6053.1|6050.3|6053.3|6050.5|6052.8|6050|1
1613131760000|2021-02-12 12:09:20|6052.6|6049.8|6052.6|6049.8|6052.8|6050|6052.6|6049.8|0
1613131770000|2021-02-12 12:09:30|6052.8|6050|6052.1|6049.3|6052.8|6050|6052.1|6049.3|1
1613131780000|2021-02-12 12:09:40|6051.8|6049|6052.3|6049.5|6052.3|6049.5|6051.8|6049|0
1613131790000|2021-02-12 12:09:50|6052.5|6049.7|6052.5|6049.7|6052.5|6049.7|6052.5|6049.7|0
1613131810000|2021-02-12 12:10:10|6052.8|6050|6052.8|6050|6052.8|6050|6052.8|6050|0
1613131830000|2021-02-12 12:10:30|6052.1|6049.3|6052.3|6049.5|6052.3|6049.5|6052.1|6049.3|27
1613131840000|2021-02-12 12:10:40|6052.6|6049.8|6052.6|6049.8|6052.8|6050|6052.6|6049.8|0
1613131850000|2021-02-12 12:10:50|6052.8|6050|6052.8|6050|6052.8|6050|6052.8|6050|0
1613131860000|2021-02-12 12:11:00|6053.1|6050.3|6052.8|6050|6053.1|6050.3|6052.8|6050|7
1613131870000|2021-02-12 12:11:10|6052.3|6049.5|6052.8|6050|6052.8|6050|6052.3|6049.5|1
1613131880000|2021-02-12 12:11:20|||||||||7
1613131900000|2021-02-12 12:11:40|6053.1|6050.3|6053.3|6050.5|6053.5|6050.7|6053.1|6050.3|7
1613131910000|2021-02-12 12:11:50|6053.1|6050.3|6053.1|6050.3|6053.1|6050.3|6053.1|6050.3|1
1613131920000|2021-02-12 12:12:00|6052.8|6050|6052.8|6050|6052.8|6050|6052.8|6050|0
1613131940000|2021-02-12 12:12:20|6053.3|6050.5|6053.5|6050.7|6053.5|6050.7|6053.3|6050.5|31
1613131950000|2021-02-12 12:12:30|6053.8|6051|6053.8|6051|6053.8|6051|6053.8|6051|1
1613131960000|2021-02-12 12:12:40|6054.1|6051.3|6053.8|6051|6054.3|6051.5|6053.8|6051|13
1613131970000|2021-02-12 12:12:50|6054|6051.2|6054.1|6051.3|6054.3|6051.5|6054|6051.2|0
1613131980000|2021-02-12 12:13:00|6053.8|6051|6053.8|6051|6053.8|6051|6053.8|6051|0
1613131990000|2021-02-12 12:13:10|6054.1|6051.3|6053.8|6051|6054.1|6051.3|6053.8|6051|1
1613132000000|2021-02-12 12:13:20|||||||||1
1613132010000|2021-02-12 12:13:30|6054.5|6051.7|6056.5|6053.7|6056.5|6053.7|6054.5|6051.7|1183
1613132020000|2021-02-12 12:13:40|6056.3|6053.5|6056.1|6053.3|6056.3|6053.5|6056.1|6053.3|2
1613132030000|2021-02-12 12:13:50|6055.8|6053|6056.3|6053.5|6056.5|6053.7|6055.8|6053|10
1613132040000|2021-02-12 12:14:00|6056.5|6053.7|6056|6053.2|6056.5|6053.7|6056|6053.2|182
1613132050000|2021-02-12 12:14:10|6056.5|6053.7|6056.5|6053.7|6056.5|6053.7|6056.5|6053.7|9
1613132060000|2021-02-12 12:14:20|6056|6053.2|6056|6053.2|6056|6053.2|6056|6053.2|0
1613132070000|2021-02-12 12:14:30|6056.3|6053.5|6056.5|6053.7|6056.5|6053.7|6056.3|6053.5|19
1613132080000|2021-02-12 12:14:40|||||||||1
1613132090000|2021-02-12 12:14:50|6056|6053.2|6056|6053.2|6056|6053.2|6056|6053.2|0
1613132100000|2021-02-12 12:15:00|6055.5|6052.7|6056.5|6053.7|6056.5|6053.7|6055.5|6052.7|6
1613132110000|2021-02-12 12:15:10|6057.5|6054.7|6056.5|6053.7|6057.5|6054.7|6056.5|6053.7|28
1613132120000|2021-02-12 12:15:20|6056.8|6054|6056.8|6054|6056.8|6054|6056.8|6054|10
1613132130000|2021-02-12 12:15:30|6057|6054.2|6056.8|6054|6057|6054.2|6056.5|6053.7|6
1613132140000|2021-02-12 12:15:40|6057|6054.2|6056.5|6053.7|6057|6054.2|6056.5|6053.7|14
1613132150000|2021-02-12 12:15:50|6057|6054.2|6056|6053.2|6057.3|6054.5|6056|6053.2|65
1613132160000|2021-02-12 12:16:00|6056.3|6053.5|6056|6053.2|6056.3|6053.5|6056|6053.2|3
1613132170000|2021-02-12 12:16:10|6056.3|6053.5|6055.5|6052.7|6056.5|6053.7|6055.5|6052.7|4
1613132180000|2021-02-12 12:16:20|6056|6053.2|6056|6053.2|6056|6053.2|6056|6053.2|3
1613132190000|2021-02-12 12:16:30|6055.8|6053|6055.8|6053|6056|6053.2|6055.5|6052.7|0
1613132200000|2021-02-12 12:16:40|6056|6053.2|6056|6053.2|6056|6053.2|6056|6053.2|1
1613132210000|2021-02-12 12:16:50|6055.8|6053|6055.5|6052.7|6055.8|6053|6055.5|6052.7|2
1613132240000|2021-02-12 12:17:20|6056|6053.2|6055.5|6052.7|6056|6053.2|6055.5|6052.7|5
1613132250000|2021-02-12 12:17:30|6055.3|6052.5|6055.3|6052.5|6055.3|6052.5|6055.3|6052.5|5
1613132260000|2021-02-12 12:17:40|6054.5|6051.7|6055.3|6052.5|6055.3|6052.5|6054.5|6051.7|6
1613132270000|2021-02-12 12:17:50|6055|6052.2|6055.3|6052.5|6055.3|6052.5|6055|6052.2|2
1613132280000|2021-02-12 12:18:00|6054.8|6052|6054.3|6051.5|6055|6052.2|6054.3|6051.5|8
1613132290000|2021-02-12 12:18:10|6053.8|6051|6053.8|6051|6053.8|6051|6053.8|6051|10
1613132300000|2021-02-12 12:18:20|6053.5|6050.7|6052.8|6050|6053.5|6050.7|6052.5|6049.7|14
1613132310000|2021-02-12 12:18:30|6052.5|6049.7|6052.8|6050|6053|6050.2|6052.5|6049.7|19
1613132320000|2021-02-12 12:18:40|6052.5|6049.7|6053.3|6050.5|6053.3|6050.5|6052.5|6049.7|7
1613132330000|2021-02-12 12:18:50|6052.8|6050|6051.8|6049|6052.8|6050|6051.5|6048.7|24
1613132340000|2021-02-12 12:19:00|6052|6049.2|6052|6049.2|6052|6049.2|6051.8|6049|0
1613132350000|2021-02-12 12:19:10|6052.2|6049.4|6051.7|6048.9|6052.2|6049.4|6051.7|6048.9|2
1613132360000|2021-02-12 12:19:20|6051.5|6048.7|6051.5|6048.7|6051.5|6048.7|6051.5|6048.7|1
1613132370000|2021-02-12 12:19:30|6051.2|6048.4|6050.2|6047.4|6051.2|6048.4|6050.2|6047.4|43
1613132380000|2021-02-12 12:19:40|6049.5|6046.7|6050.2|6047.4|6050.2|6047.4|6049.5|6046.7|13
1613132390000|2021-02-12 12:19:50|6049.5|6046.7|6049.5|6046.7|6049.5|6046.7|6049.5|6046.7|5
1613132400000|2021-02-12 12:20:00|6049.2|6046.4|6049|6046.2|6049.7|6046.9|6049|6046.2|10
1613132410000|2021-02-12 12:20:10|6049.2|6046.4|6049|6046.2|6049.2|6046.4|6048.5|6045.7|8
1613132420000|2021-02-12 12:20:20|6048.5|6045.7|6048.7|6045.9|6048.7|6045.9|6048.5|6045.7|0
1613132430000|2021-02-12 12:20:30|6049|6046.2|6049.2|6046.4|6049.2|6046.4|6049|6046.2|2
1613132440000|2021-02-12 12:20:40|6050.5|6047.7|6050.2|6047.4|6050.5|6047.7|6049.5|6046.7|9
1613132450000|2021-02-12 12:20:50|||||||||5
1613132460000|2021-02-12 12:21:00|6050.5|6047.7|6051|6048.2|6051.2|6048.4|6050.5|6047.7|8
1613132480000|2021-02-12 12:21:20|6051.2|6048.4|6050.5|6047.7|6051.5|6048.7|6050.5|6047.7|9
1613132490000|2021-02-12 12:21:30|6050.3|6047.5|6050|6047.2|6050.3|6047.5|6049.5|6046.7|15
1613132500000|2021-02-12 12:21:40|6050.2|6047.4|6050.2|6047.4|6050.2|6047.4|6050|6047.2|1
1613132510000|2021-02-12 12:21:50|6050|6047.2|6050.5|6047.7|6050.5|6047.7|6050|6047.2|5
1613132520000|2021-02-12 12:22:00|6050.7|6047.9|6051.2|6048.4|6051.2|6048.4|6050.7|6047.9|19
1613132530000|2021-02-12 12:22:10|6052.2|6049.4|6051.7|6048.9|6052.2|6049.4|6051.7|6048.9|5
1613132540000|2021-02-12 12:22:20|6052|6049.2|6051.5|6048.7|6052|6049.2|6051.5|6048.7|1
1613132560000|2021-02-12 12:22:40|6051.2|6048.4|6051.5|6048.7|6051.7|6048.9|6051.2|6048.4|0
1613132570000|2021-02-12 12:22:50|6051.7|6048.9|6051.7|6048.9|6051.7|6048.9|6051.5|6048.7|0
1613132580000|2021-02-12 12:23:00|6052.2|6049.4|6052|6049.2|6052.2|6049.4|6051.7|6048.9|29
1613132590000|2021-02-12 12:23:10|6051.5|6048.7|6051.7|6048.9|6051.7|6048.9|6051.2|6048.4|17
1613132600000|2021-02-12 12:23:20|6051.5|6048.7|6051|6048.2|6051.5|6048.7|6051|6048.2|10
1613132610000|2021-02-12 12:23:30|6051.2|6048.4|6052.2|6049.4|6052.2|6049.4|6051.2|6048.4|4
1613132640000|2021-02-12 12:24:00|6051.5|6048.7|6051|6048.2|6051.5|6048.7|6050.5|6047.7|11
1613132650000|2021-02-12 12:24:10|6051.2|6048.4|6051.7|6048.9|6051.7|6048.9|6051.2|6048.4|4
1613132660000|2021-02-12 12:24:20|6052.2|6049.4|6052|6049.2|6052.2|6049.4|6052|6049.2|0
1613132670000|2021-02-12 12:24:30|6052.5|6049.7|6052.5|6049.7|6052.5|6049.7|6052.5|6049.7|0
1613132680000|2021-02-12 12:24:40|6052.2|6049.4|6051.5|6048.7|6052.2|6049.4|6051.5|6048.7|3
1613132700000|2021-02-12 12:25:00|||||||||1
1613132710000|2021-02-12 12:25:10|6051.7|6048.9|6051.7|6048.9|6051.7|6048.9|6051.7|6048.9|35
1613132720000|2021-02-12 12:25:20|6052|6049.2|6051.8|6049|6052|6049.2|6051.8|6049|1
1613132730000|2021-02-12 12:25:30|6051.5|6048.7|6051.5|6048.7|6051.5|6048.7|6051.5|6048.7|29
1613132740000|2021-02-12 12:25:40|6050.5|6047.7|6051.2|6048.4|6051.2|6048.4|6050.5|6047.7|12
1613132750000|2021-02-12 12:25:50|6051.5|6048.7|6052|6049.2|6052|6049.2|6051.5|6048.7|7
1613132760000|2021-02-12 12:26:00|6052.2|6049.4|6052.2|6049.4|6052.2|6049.4|6052|6049.2|1
1613132790000|2021-02-12 12:26:30|6051.5|6048.7|6051.7|6048.9|6052|6049.2|6051.5|6048.7|5
1613132800000|2021-02-12 12:26:40|6052|6049.2|6051.7|6048.9|6052.2|6049.4|6051.7|6048.9|0
1613132810000|2021-02-12 12:26:50|6052|6049.2|6051.2|6048.4|6052|6049.2|6050.7|6047.9|44
1613132820000|2021-02-12 12:27:00|6050.5|6047.7|6051|6048.2|6051|6048.2|6050.5|6047.7|6
1613132830000|2021-02-12 12:27:10|6051.2|6048.4|6051.2|6048.4|6051.2|6048.4|6051.2|6048.4|0
1613132850000|2021-02-12 12:27:30|6050.8|6048|6047.2|6044.4|6050.8|6048|6047.2|6044.4|51
1613132860000|2021-02-12 12:27:40|||||||||7
1613132870000|2021-02-12 12:27:50|6047|6044.2|6043.7|6040.9|6047.2|6044.4|6043.5|6040.7|325
1613132880000|2021-02-12 12:28:00|6043.5|6040.7|6044.2|6041.4|6044.2|6041.4|6043.2|6040.4|8
1613132890000|2021-02-12 12:28:10|6044|6041.2|6044.2|6041.4|6044.2|6041.4|6043.7|6040.9|3
1613132900000|2021-02-12 12:28:20|||||||||2
1613132910000|2021-02-12 12:28:30|6044.5|6041.7|6046|6043.2|6046|6043.2|6044.5|6041.7|6
1613132920000|2021-02-12 12:28:40|6046.2|6043.4|6047.2|6044.4|6047.2|6044.4|6046.2|6043.4|10
1613132930000|2021-02-12 12:28:50|6046.8|6044|6047|6044.2|6047.2|6044.4|6046|6043.2|13
1613132940000|2021-02-12 12:29:00|6047.2|6044.4|6047.2|6044.4|6047.2|6044.4|6047.2|6044.4|2
1613132950000|2021-02-12 12:29:10|6046.5|6043.7|6047.2|6044.4|6047.2|6044.4|6046.5|6043.7|105
1613132960000|2021-02-12 12:29:20|6047.5|6044.7|6047.7|6044.9|6047.7|6044.9|6046.2|6043.4|130
1613132970000|2021-02-12 12:29:30|6048|6045.2|6048|6045.2|6048.2|6045.4|6048|6045.2|1
1613132980000|2021-02-12 12:29:40|6048.2|6045.4|6049.2|6046.4|6049.2|6046.4|6048.2|6045.4|6
1613132990000|2021-02-12 12:29:50|6048.5|6045.7|6049.2|6046.4|6049.2|6046.4|6048.5|6045.7|51
1613133000000|2021-02-12 12:30:00|6049|6046.2|6051.5|6048.7|6052|6049.2|6049|6046.2|15
1613133010000|2021-02-12 12:30:10|6051.2|6048.4|6050.5|6047.7|6051.2|6048.4|6050.5|6047.7|5
1613133020000|2021-02-12 12:30:20|6050.2|6047.4|6048|6045.2|6050.2|6047.4|6048|6045.2|23
1613133030000|2021-02-12 12:30:30|6048.2|6045.4|6049.2|6046.4|6049.2|6046.4|6048|6045.2|10
1613133040000|2021-02-12 12:30:40|6049.5|6046.7|6048.5|6045.7|6049.5|6046.7|6048.5|6045.7|77
1613133050000|2021-02-12 12:30:50|6048.7|6045.9|6048.5|6045.7|6048.7|6045.9|6048.5|6045.7|1
1613133060000|2021-02-12 12:31:00|6048.2|6045.4|6048|6045.2|6048.2|6045.4|6048|6045.2|1
1613133070000|2021-02-12 12:31:10|6047.7|6044.9|6047.2|6044.4|6047.7|6044.9|6046.7|6043.9|8
1613133080000|2021-02-12 12:31:20|6047|6044.2|6046.5|6043.7|6047|6044.2|6046.5|6043.7|0
1613133090000|2021-02-12 12:31:30|6046.7|6043.9|6046.2|6043.4|6046.7|6043.9|6046.2|6043.4|2
1613133110000|2021-02-12 12:31:50|6046.5|6043.7|6046|6043.2|6046.5|6043.7|6045.5|6042.7|11
1613133120000|2021-02-12 12:32:00|6045.5|6042.7|6045|6042.2|6045.5|6042.7|6044.5|6041.7|4
1613133130000|2021-02-12 12:32:10|6045.2|6042.4|6045|6042.2|6045.2|6042.4|6045|6042.2|5
1613133140000|2021-02-12 12:32:20|6044.5|6041.7|6045|6042.2|6045.2|6042.4|6044.5|6041.7|3
1613133150000|2021-02-12 12:32:30|6045.2|6042.4|6045.5|6042.7|6045.7|6042.9|6045.2|6042.4|50
1613133160000|2021-02-12 12:32:40|6045.2|6042.4|6045.5|6042.7|6045.5|6042.7|6045.2|6042.4|2
1613133170000|2021-02-12 12:32:50|6045.7|6042.9|6047|6044.2|6047|6044.2|6045.5|6042.7|10
1613133180000|2021-02-12 12:33:00|6047.2|6044.4|6046.5|6043.7|6047.2|6044.4|6046.5|6043.7|32
1613133190000|2021-02-12 12:33:10|6046.7|6043.9|6048.5|6045.7|6048.7|6045.9|6046.2|6043.4|18
1613133200000|2021-02-12 12:33:20|6048.2|6045.4|6048.5|6045.7|6048.5|6045.7|6048|6045.2|14
1613133210000|2021-02-12 12:33:30|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|6048.2|6045.4|5
1613133220000|2021-02-12 12:33:40|6047.5|6044.7|6046.7|6043.9|6047.5|6044.7|6046.5|6043.7|265
1613133230000|2021-02-12 12:33:50|6047.2|6044.4|6048.5|6045.7|6048.5|6045.7|6047.2|6044.4|3
1613133240000|2021-02-12 12:34:00|||||||||4
1613133270000|2021-02-12 12:34:30|6047.5|6044.7|6046.7|6043.9|6047.5|6044.7|6046.5|6043.7|9
1613133280000|2021-02-12 12:34:40|6047|6044.2|6048.2|6045.4|6048.2|6045.4|6047|6044.2|8
1613133290000|2021-02-12 12:34:50|6047.7|6044.9|6051|6048.2|6052|6049.2|6047.2|6044.4|1847
1613133300000|2021-02-12 12:35:00|6051.2|6048.4|6051|6048.2|6051.2|6048.4|6051|6048.2|14
1613133310000|2021-02-12 12:35:10|||||||||17
1613133320000|2021-02-12 12:35:20|6050|6047.2|6050.2|6047.4|6050.4|6047.6|6050|6047.2|21
1613133330000|2021-02-12 12:35:30|6049.4|6046.6|6052.7|6049.9|6052.7|6049.9|6049.4|6046.6|26
1613133340000|2021-02-12 12:35:40|6052.5|6049.7|6052|6049.2|6052.5|6049.7|6051.2|6048.4|85
1613133350000|2021-02-12 12:35:50|6051.7|6048.9|6051.7|6048.9|6051.7|6048.9|6051.4|6048.6|18
1613133360000|2021-02-12 12:36:00|6051.2|6048.4|6051.5|6048.7|6051.5|6048.7|6051|6048.2|12
1613133370000|2021-02-12 12:36:10|6051.7|6048.9|6051.7|6048.9|6051.7|6048.9|6051.2|6048.4|2
1613133380000|2021-02-12 12:36:20|6051.5|6048.7|6051.7|6048.9|6052|6049.2|6051.5|6048.7|0
1613133390000|2021-02-12 12:36:30|6051|6048.2|6050.7|6047.9|6051.2|6048.4|6050.7|6047.9|13
1613133400000|2021-02-12 12:36:40|6050.4|6047.6|6050.5|6047.7|6050.7|6047.9|6049.7|6046.9|21
1613133410000|2021-02-12 12:36:50|6050.7|6047.9|6050.5|6047.7|6050.7|6047.9|6050|6047.2|4
1613133420000|2021-02-12 12:37:00|6050.7|6047.9|6052.4|6049.6|6052.4|6049.6|6050.4|6047.6|1048
1613133430000|2021-02-12 12:37:10|6053.1|6050.3|6053.4|6050.6|6053.4|6050.6|6053.1|6050.3|17
1613133440000|2021-02-12 12:37:20|6053.1|6050.3|6052.1|6049.3|6053.1|6050.3|6052.1|6049.3|26
1613133450000|2021-02-12 12:37:30|6052.4|6049.6|6052.4|6049.6|6052.6|6049.8|6052.4|6049.6|3
1613133460000|2021-02-12 12:37:40|6052.1|6049.3|6052.1|6049.3|6052.1|6049.3|6052.1|6049.3|13
1613133470000|2021-02-12 12:37:50|6051.6|6048.8|6052.1|6049.3|6052.1|6049.3|6051.6|6048.8|12
1613133480000|2021-02-12 12:38:00|6051.4|6048.6|6051.6|6048.8|6051.6|6048.8|6051.4|6048.6|23
1613133490000|2021-02-12 12:38:10|6051.4|6048.6|6051.1|6048.3|6051.4|6048.6|6051.1|6048.3|1
1613133500000|2021-02-12 12:38:20|||||||||1
1613133510000|2021-02-12 12:38:30|6050.7|6047.9|6050.4|6047.6|6050.7|6047.9|6050.1|6047.3|65
1613133520000|2021-02-12 12:38:40|6050.9|6048.1|6051.1|6048.3|6051.1|6048.3|6050.4|6047.6|14
1613133530000|2021-02-12 12:38:50|||||||||1
1613133540000|2021-02-12 12:39:00|6050.7|6047.9|6051.1|6048.3|6051.1|6048.3|6050.4|6047.6|10
1613133550000|2021-02-12 12:39:10|6051.4|6048.6|6051.4|6048.6|6051.4|6048.6|6051.4|6048.6|27
1613133560000|2021-02-12 12:39:20|6051.1|6048.3|6051.9|6049.1|6052.1|6049.3|6051.1|6048.3|32
1613133570000|2021-02-12 12:39:30|6052.1|6049.3|6052.1|6049.3|6052.1|6049.3|6052.1|6049.3|2
1613133580000|2021-02-12 12:39:40|6052.4|6049.6|6052.4|6049.6|6052.4|6049.6|6052.4|6049.6|0
1613133590000|2021-02-12 12:39:50|6051.8|6049|6051.4|6048.6|6051.8|6049|6051.4|6048.6|10
1613133600000|2021-02-12 12:40:00|6051.6|6048.8|6051.6|6048.8|6052.1|6049.3|6051.6|6048.8|3
1613133610000|2021-02-12 12:40:10|6051.9|6049.1|6051.4|6048.6|6051.9|6049.1|6051.4|6048.6|56
1613133620000|2021-02-12 12:40:20|6052.1|6049.3|6051.9|6049.1|6052.1|6049.3|6051.6|6048.8|4
1613133630000|2021-02-12 12:40:30|6051.7|6048.9|6051.9|6049.1|6051.9|6049.1|6051.4|6048.6|0
1613133640000|2021-02-12 12:40:40|6052.1|6049.3|6052.1|6049.3|6052.1|6049.3|6052.1|6049.3|2
1613133650000|2021-02-12 12:40:50|6052.4|6049.6|6052.4|6049.6|6053.1|6050.3|6052.4|6049.6|59
1613133660000|2021-02-12 12:41:00|6052.8|6050|6052.4|6049.6|6053.1|6050.3|6052.4|6049.6|4
1613133670000|2021-02-12 12:41:10|6052.1|6049.3|6052.4|6049.6|6052.6|6049.8|6052.1|6049.3|53
1613133680000|2021-02-12 12:41:20|6052.6|6049.8|6052.6|6049.8|6052.6|6049.8|6052.4|6049.6|0
1613133690000|2021-02-12 12:41:30|6052.9|6050.1|6053.6|6050.8|6053.6|6050.8|6052.9|6050.1|4
1613133700000|2021-02-12 12:41:40|6054.1|6051.3|6054.1|6051.3|6054.1|6051.3|6053.6|6050.8|4
1613133710000|2021-02-12 12:41:50|6053.7|6050.9|6053.4|6050.6|6053.7|6050.9|6053.4|6050.6|12
1613133720000|2021-02-12 12:42:00|6053.1|6050.3|6053.4|6050.6|6053.4|6050.6|6053.1|6050.3|5
1613133730000|2021-02-12 12:42:10|6053.1|6050.3|6053.1|6050.3|6053.1|6050.3|6053.1|6050.3|1
1613133740000|2021-02-12 12:42:20|6053.6|6050.8|6053.6|6050.8|6053.6|6050.8|6053.4|6050.6|1
1613133750000|2021-02-12 12:42:30|6054.1|6051.3|6054.4|6051.6|6054.4|6051.6|6054.1|6051.3|3
1613133760000|2021-02-12 12:42:40|6054.6|6051.8|6054.4|6051.6|6055.1|6052.3|6054.4|6051.6|8
1613133770000|2021-02-12 12:42:50|6054.1|6051.3|6054.6|6051.8|6054.6|6051.8|6054.1|6051.3|2
1613133780000|2021-02-12 12:43:00|6054.1|6051.3|6054.1|6051.3|6054.4|6051.6|6054.1|6051.3|1
1613133790000|2021-02-12 12:43:10|6053.8|6051|6053.4|6050.6|6053.8|6051|6053.4|6050.6|4
1613133800000|2021-02-12 12:43:20|6053.6|6050.8|6054.1|6051.3|6054.1|6051.3|6053.6|6050.8|7
1613133810000|2021-02-12 12:43:30|6054.3|6051.5|6054.4|6051.6|6054.6|6051.8|6054.1|6051.3|15
1613133820000|2021-02-12 12:43:40|6054.8|6052|6054.6|6051.8|6054.8|6052|6054.6|6051.8|19
1613133830000|2021-02-12 12:43:50|6054.8|6052|6055.1|6052.3|6055.1|6052.3|6054.8|6052|1
1613133840000|2021-02-12 12:44:00|||||||||10
1613133850000|2021-02-12 12:44:10|6055.4|6052.6|6056.8|6054|6056.8|6054|6055.1|6052.3|96
1613133860000|2021-02-12 12:44:20|6056.6|6053.8|6056.6|6053.8|6056.8|6054|6056.6|6053.8|3
1613133870000|2021-02-12 12:44:30|6056.8|6054|6057.4|6054.6|6057.4|6054.6|6056.8|6054|3
1613133880000|2021-02-12 12:44:40|6057.1|6054.3|6056.1|6053.3|6057.6|6054.8|6056.1|6053.3|61
1613133900000|2021-02-12 12:45:00|||||||||3
1613133910000|2021-02-12 12:45:10|6056.4|6053.6|6056.6|6053.8|6056.6|6053.8|6056.4|6053.6|3
1613133920000|2021-02-12 12:45:20|6056.4|6053.6|6056.4|6053.6|6056.4|6053.6|6056.4|6053.6|0
1613133930000|2021-02-12 12:45:30|6056.1|6053.3|6056.4|6053.6|6057.1|6054.3|6056.1|6053.3|30
1613133940000|2021-02-12 12:45:40|6056.9|6054.1|6056.6|6053.8|6056.9|6054.1|6056.1|6053.3|5
1613133950000|2021-02-12 12:45:50|6056.3|6053.5|6056.1|6053.3|6056.3|6053.5|6056.1|6053.3|11
1613133970000|2021-02-12 12:46:10|6055.8|6053|6055.8|6053|6055.8|6053|6055.8|6053|0
1613133980000|2021-02-12 12:46:20|6055.6|6052.8|6055.4|6052.6|6055.6|6052.8|6055.4|6052.6|17
1613133990000|2021-02-12 12:46:30|6055.1|6052.3|6055.1|6052.3|6055.3|6052.5|6055.1|6052.3|4
1613134010000|2021-02-12 12:46:50|6054.1|6051.3|6054.1|6051.3|6054.1|6051.3|6054.1|6051.3|21
1613134020000|2021-02-12 12:47:00|6055.1|6052.3|6054.6|6051.8|6055.1|6052.3|6054.6|6051.8|6
1613134030000|2021-02-12 12:47:10|6054.8|6052|6054.4|6051.6|6054.8|6052|6054.4|6051.6|2
1613134050000|2021-02-12 12:47:30|6054.1|6051.3|6054.1|6051.3|6054.1|6051.3|6054.1|6051.3|35
1613134060000|2021-02-12 12:47:40|6054.8|6052|6054.3|6051.5|6054.9|6052.1|6054.3|6051.5|18
1613134070000|2021-02-12 12:47:50|6054.4|6051.6|6054.1|6051.3|6054.6|6051.8|6054.1|6051.3|7
1613134080000|2021-02-12 12:48:00|6054.6|6051.8|6054.3|6051.5|6054.6|6051.8|6054.1|6051.3|1
1613134090000|2021-02-12 12:48:10|6054.1|6051.3|6054.1|6051.3|6054.6|6051.8|6054.1|6051.3|0
1613134100000|2021-02-12 12:48:20|6054.3|6051.5|6055.1|6052.3|6055.1|6052.3|6054.1|6051.3|10
1613134110000|2021-02-12 12:48:30|6054.8|6052|6054.8|6052|6054.8|6052|6054.8|6052|1
1613134120000|2021-02-12 12:48:40|6055.1|6052.3|6055.1|6052.3|6055.1|6052.3|6055.1|6052.3|1
1613134130000|2021-02-12 12:48:50|||||||||1
1613134140000|2021-02-12 12:49:00|6055.4|6052.6|6055.8|6053|6055.8|6053|6055.4|6052.6|20
1613134150000|2021-02-12 12:49:10|6056.1|6053.3|6056.1|6053.3|6056.1|6053.3|6056.1|6053.3|0
1613134170000|2021-02-12 12:49:30|||||||||3
1613134180000|2021-02-12 12:49:40|6056.3|6053.5|6056.8|6054|6056.8|6054|6056.3|6053.5|3
1613134190000|2021-02-12 12:49:50|6057.1|6054.3|6057.1|6054.3|6057.4|6054.6|6057.1|6054.3|57
1613134200000|2021-02-12 12:50:00|6057.4|6054.6|6056.3|6053.5|6057.4|6054.6|6056.1|6053.3|60
1613134210000|2021-02-12 12:50:10|6056.1|6053.3|6056.6|6053.8|6056.6|6053.8|6056.1|6053.3|6
1613134220000|2021-02-12 12:50:20|6056.3|6053.5|6056.8|6054|6056.8|6054|6056.1|6053.3|6
1613134230000|2021-02-12 12:50:30|6057.1|6054.3|6056.8|6054|6057.1|6054.3|6056.1|6053.3|38
1613134250000|2021-02-12 12:50:50|6057.1|6054.3|6058.3|6055.5|6058.8|6056|6057.1|6054.3|882
1613134260000|2021-02-12 12:51:00|6058.6|6055.8|6058.1|6055.3|6058.6|6055.8|6058.1|6055.3|34
1613134270000|2021-02-12 12:51:10|6057.8|6055|6058.3|6055.5|6058.3|6055.5|6057.5|6054.7|15
1613134280000|2021-02-12 12:51:20|6058.5|6055.7|6058.5|6055.7|6058.5|6055.7|6058.5|6055.7|18
1613134290000|2021-02-12 12:51:30|6058.1|6055.3|6058|6055.2|6058.1|6055.3|6057.8|6055|22
1613134300000|2021-02-12 12:51:40|6058.3|6055.5|6058.5|6055.7|6058.5|6055.7|6058.3|6055.5|58
1613134310000|2021-02-12 12:51:50|||||||||5
1613134320000|2021-02-12 12:52:00|6058.8|6056|6059.5|6056.7|6059.5|6056.7|6058.8|6056|7
1613134330000|2021-02-12 12:52:10|||||||||2
1613134340000|2021-02-12 12:52:20|6059.8|6057|6059.8|6057|6059.8|6057|6059.8|6057|19
1613134350000|2021-02-12 12:52:30|6059.5|6056.7|6059.8|6057|6059.8|6057|6059.5|6056.7|10
1613134360000|2021-02-12 12:52:40|||||||||14
1613134370000|2021-02-12 12:52:50|||||||||13
1613134380000|2021-02-12 12:53:00|6059.5|6056.7|6059.8|6057|6059.8|6057|6059.5|6056.7|1
1613134390000|2021-02-12 12:53:10|||||||||1
1613134400000|2021-02-12 12:53:20|6061.3|6058.5|6062|6059.2|6063|6060.2|6061.3|6058.5|64
1613134410000|2021-02-12 12:53:30|6062.1|6059.3|6062.5|6059.7|6062.5|6059.7|6061.8|6059|15
1613134420000|2021-02-12 12:53:40|6062.8|6060|6062.8|6060|6063.3|6060.5|6062.8|6060|55
1613134430000|2021-02-12 12:53:50|6063|6060.2|6062.5|6059.7|6063.5|6060.7|6062.5|6059.7|26
1613134440000|2021-02-12 12:54:00|6063|6060.2|6063.3|6060.5|6063.3|6060.5|6062.8|6060|5
1613134450000|2021-02-12 12:54:10|6063.5|6060.7|6063|6060.2|6063.5|6060.7|6063|6060.2|4
1613134460000|2021-02-12 12:54:20|6063.3|6060.5|6063.3|6060.5|6063.3|6060.5|6063.3|6060.5|0
1613134470000|2021-02-12 12:54:30|6063.5|6060.7|6063.3|6060.5|6063.5|6060.7|6063|6060.2|10
1613134480000|2021-02-12 12:54:40|6062.8|6060|6062.8|6060|6063.5|6060.7|6062.8|6060|19
1613134490000|2021-02-12 12:54:50|6063|6060.2|6062.8|6060|6063.3|6060.5|6062.8|6060|31
1613134500000|2021-02-12 12:55:00|6063|6060.2|6062.8|6060|6063.5|6060.7|6062.8|6060|8
1613134510000|2021-02-12 12:55:10|6063|6060.2|6063.5|6060.7|6063.8|6061|6063|6060.2|5
1613134520000|2021-02-12 12:55:20|||||||||2
1613134530000|2021-02-12 12:55:30|6062.8|6060|6063.5|6060.7|6063.5|6060.7|6062.5|6059.7|14
1613134540000|2021-02-12 12:55:40|6063.3|6060.5|6062.8|6060|6063.3|6060.5|6062.8|6060|2
1613134550000|2021-02-12 12:55:50|6063|6060.2|6063.8|6061|6063.8|6061|6063|6060.2|77
1613134570000|2021-02-12 12:56:10|||||||||23
1613134580000|2021-02-12 12:56:20|6064.8|6062|6065|6062.2|6065.5|6062.7|6064|6061.2|239
1613134590000|2021-02-12 12:56:30|6064.8|6062|6065|6062.2|6065|6062.2|6064.5|6061.7|48
1613134600000|2021-02-12 12:56:40|6065.3|6062.5|6064|6061.2|6065.3|6062.5|6063.8|6061|19
1613134610000|2021-02-12 12:56:50|6064.1|6061.3|6064.5|6061.7|6064.5|6061.7|6063.5|6060.7|24
1613134620000|2021-02-12 12:57:00|||||||||19
1613134630000|2021-02-12 12:57:10|6064.3|6061.5|6063.4|6060.6|6064.5|6061.7|6063.4|6060.6|23
1613134640000|2021-02-12 12:57:20|6062.8|6060|6062.8|6060|6062.8|6060|6062.8|6060|17
1613134650000|2021-02-12 12:57:30|6062.4|6059.6|6062.3|6059.5|6062.4|6059.6|6061.5|6058.7|57
1613134660000|2021-02-12 12:57:40|6062.5|6059.7|6061.5|6058.7|6062.5|6059.7|6061.5|6058.7|10
1613134670000|2021-02-12 12:57:50|6061.3|6058.5|6060.3|6057.5|6061.3|6058.5|6060.3|6057.5|24
1613134680000|2021-02-12 12:58:00|6060.5|6057.7|6057.8|6055|6060.5|6057.7|6057.1|6054.3|568
1613134690000|2021-02-12 12:58:10|6057.6|6054.8|6057.8|6055|6058.1|6055.3|6057.6|6054.8|8
1613134710000|2021-02-12 12:58:30|6058.1|6055.3|6060.6|6057.8|6060.8|6058|6058.1|6055.3|117
1613134720000|2021-02-12 12:58:40|6060.8|6058|6060.3|6057.5|6061.4|6058.6|6059.8|6057|5
1613134730000|2021-02-12 12:58:50|6060.8|6058|6060.8|6058|6060.8|6058|6060.8|6058|0
1613134740000|2021-02-12 12:59:00|6061|6058.2|6060.8|6058|6061.3|6058.5|6060.8|6058|115
1613134750000|2021-02-12 12:59:10|||||||||6
1613134770000|2021-02-12 12:59:30|6060.6|6057.8|6060.1|6057.3|6060.6|6057.8|6059.8|6057|8
1613134780000|2021-02-12 12:59:40|6059.8|6057|6059.8|6057|6059.8|6057|6059.8|6057|1
1613134790000|2021-02-12 12:59:50|6059.5|6056.7|6059.3|6056.5|6059.5|6056.7|6058.8|6056|20
1613134800000|2021-02-12 13:00:00|6059.1|6056.3|6060.8|6058|6060.8|6058|6059.1|6056.3|24
1613134810000|2021-02-12 13:00:10|6060.3|6057.5|6061.1|6058.3|6061.1|6058.3|6060.3|6057.5|2
1613134820000|2021-02-12 13:00:20|6060.8|6058|6060.3|6057.5|6060.8|6058|6059.8|6057|58
1613134830000|2021-02-12 13:00:30|6060.1|6057.3|6061.3|6058.5|6061.3|6058.5|6060.1|6057.3|6
1613134840000|2021-02-12 13:00:40|6061.8|6059|6061.8|6059|6061.8|6059|6061.8|6059|0
1613134850000|2021-02-12 13:00:50|6062.1|6059.3|6061.8|6059|6062.1|6059.3|6061.8|6059|9
1613134860000|2021-02-12 13:01:00|6061.6|6058.8|6061.3|6058.5|6061.6|6058.8|6061.1|6058.3|21
1613134870000|2021-02-12 13:01:10|6061.1|6058.3|6061.3|6058.5|6061.3|6058.5|6060.8|6058|4
1613134880000|2021-02-12 13:01:20|6061.5|6058.7|6061.8|6059|6061.8|6059|6061.5|6058.7|1
1613134890000|2021-02-12 13:01:30|6060.8|6058|6061.3|6058.5|6061.3|6058.5|6060.8|6058|7
1613134900000|2021-02-12 13:01:40|6061.1|6058.3|6060.6|6057.8|6061.3|6058.5|6060.6|6057.8|5
1613134910000|2021-02-12 13:01:50|6060.8|6058|6060.8|6058|6060.8|6058|6060.8|6058|8
1613134920000|2021-02-12 13:02:00|6061.1|6058.3|6063.3|6060.5|6063.8|6061|6061.1|6058.3|15
1613134930000|2021-02-12 13:02:10|6063.1|6060.3|6063.1|6060.3|6063.1|6060.3|6063.1|6060.3|0
1613134940000|2021-02-12 13:02:20|6063.3|6060.5|6063.8|6061|6063.8|6061|6063.3|6060.5|7
1613134950000|2021-02-12 13:02:30|6062.6|6059.8|6062.1|6059.3|6062.6|6059.8|6062.1|6059.3|19
1613134960000|2021-02-12 13:02:40|6062.3|6059.5|6062.8|6060|6062.8|6060|6062.3|6059.5|17
1613134970000|2021-02-12 13:02:50|||||||||2
1613134980000|2021-02-12 13:03:00|6063.3|6060.5|6064.3|6061.5|6064.8|6062|6063.3|6060.5|22
1613134990000|2021-02-12 13:03:10|6064.1|6061.3|6064.1|6061.3|6064.3|6061.5|6064.1|6061.3|1
1613135000000|2021-02-12 13:03:20|6063.8|6061|6065.8|6063|6065.8|6063|6063.8|6061|32
1613135010000|2021-02-12 13:03:30|6065.4|6062.6|6065.1|6062.3|6065.6|6062.8|6065.1|6062.3|2
1613135030000|2021-02-12 13:03:50|||||||||3
1613135040000|2021-02-12 13:04:00|6065.3|6062.5|6063.8|6061|6065.3|6062.5|6063.1|6060.3|28
1613135050000|2021-02-12 13:04:10|6063.3|6060.5|6063.8|6061|6063.8|6061|6063.3|6060.5|4
1613135060000|2021-02-12 13:04:20|6064.6|6061.8|6064.4|6061.6|6064.6|6061.8|6064.4|6061.6|9
1613135070000|2021-02-12 13:04:30|6064.1|6061.3|6065.1|6062.3|6065.8|6063|6063.8|6061|578
1613135100000|2021-02-12 13:05:00|6064.8|6062|6064.1|6061.3|6064.8|6062|6064.1|6061.3|68
1613135110000|2021-02-12 13:05:10|6064.8|6062|6065.1|6062.3|6065.1|6062.3|6064.8|6062|1
1613135120000|2021-02-12 13:05:20|6065.3|6062.5|6065.8|6063|6065.8|6063|6064.8|6062|14
1613135130000|2021-02-12 13:05:30|6065.3|6062.5|6064.6|6061.8|6065.3|6062.5|6064.6|6061.8|3
1613135140000|2021-02-12 13:05:40|6064.4|6061.6|6063.3|6060.5|6064.4|6061.6|6063.1|6060.3|2
1613135150000|2021-02-12 13:05:50|6063.8|6061|6063.8|6061|6063.8|6061|6063.8|6061|0
1613135160000|2021-02-12 13:06:00|6064.1|6061.3|6064.1|6061.3|6064.3|6061.5|6063.8|6061|30
1613135170000|2021-02-12 13:06:10|6064.6|6061.8|6064.1|6061.3|6064.6|6061.8|6064.1|6061.3|2
1613135180000|2021-02-12 13:06:20|6063.8|6061|6063.1|6060.3|6063.8|6061|6063.1|6060.3|3
1613135190000|2021-02-12 13:06:30|6062.8|6060|6062.1|6059.3|6063.1|6060.3|6062|6059.2|21
1613135200000|2021-02-12 13:06:40|6062.3|6059.5|6063.1|6060.3|6063.1|6060.3|6062.3|6059.5|30
1613135210000|2021-02-12 13:06:50|6063.3|6060.5|6063.1|6060.3|6063.8|6061|6063.1|6060.3|5
1613135220000|2021-02-12 13:07:00|6063.3|6060.5|6063.4|6060.6|6063.6|6060.8|6063.3|6060.5|26
1613135230000|2021-02-12 13:07:10|6063.1|6060.3|6063.3|6060.5|6063.3|6060.5|6063.1|6060.3|2
1613135240000|2021-02-12 13:07:20|6063.1|6060.3|6063.3|6060.5|6063.3|6060.5|6063.1|6060.3|0
1613135250000|2021-02-12 13:07:30|6063.1|6060.3|6062.8|6060|6063.1|6060.3|6062.8|6060|1
1613135260000|2021-02-12 13:07:40|6063.3|6060.5|6063.3|6060.5|6063.3|6060.5|6063.3|6060.5|1
1613135270000|2021-02-12 13:07:50|6063.6|6060.8|6063.1|6060.3|6063.8|6061|6063.1|6060.3|4
1613135280000|2021-02-12 13:08:00|6063.5|6060.7|6065.1|6062.3|6065.1|6062.3|6063.5|6060.7|96
1613135290000|2021-02-12 13:08:10|6064.8|6062|6064.3|6061.5|6064.8|6062|6064.1|6061.3|29
1613135300000|2021-02-12 13:08:20|6064.5|6061.7|6065.8|6063|6065.8|6063|6064.5|6061.7|183
1613135310000|2021-02-12 13:08:30|6066.3|6063.5|6066.8|6064|6066.8|6064|6066.3|6063.5|50
1613135320000|2021-02-12 13:08:40|6067.1|6064.3|6067.8|6065|6068|6065.2|6067.1|6064.3|122
1613135330000|2021-02-12 13:08:50|6067.5|6064.7|6066.8|6064|6067.5|6064.7|6066.8|6064|3
1613135340000|2021-02-12 13:09:00|6066.3|6063.5|6066.3|6063.5|6066.5|6063.7|6066.3|6063.5|17
1613135350000|2021-02-12 13:09:10|6066.5|6063.7|6066.8|6064|6066.8|6064|6066.3|6063.5|125
1613135360000|2021-02-12 13:09:20|6067|6064.2|6065|6062.2|6067|6064.2|6064.8|6062|17
1613135370000|2021-02-12 13:09:30|6065.3|6062.5|6066|6063.2|6066|6063.2|6065.3|6062.5|11
1613135380000|2021-02-12 13:09:40|6066.3|6063.5|6065.8|6063|6066.3|6063.5|6065.8|6063|0
1613135390000|2021-02-12 13:09:50|6065.5|6062.7|6065.8|6063|6066|6063.2|6065.3|6062.5|7
1613135400000|2021-02-12 13:10:00|6065.5|6062.7|6063.8|6061|6065.5|6062.7|6063.8|6061|17
1613135410000|2021-02-12 13:10:10|6064|6061.2|6064|6061.2|6064|6061.2|6063.8|6061|2
1613135420000|2021-02-12 13:10:20|6063.7|6060.9|6063.8|6061|6064.2|6061.4|6063.5|6060.7|8
1613135430000|2021-02-12 13:10:30|6064.5|6061.7|6064.8|6062|6065|6062.2|6064.5|6061.7|40
1613135440000|2021-02-12 13:10:40|6065|6062.2|6065|6062.2|6065|6062.2|6064.8|6062|2
1613135450000|2021-02-12 13:10:50|6064.8|6062|6064.8|6062|6065|6062.2|6064.8|6062|1
1613135460000|2021-02-12 13:11:00|6065.1|6062.3|6064.8|6062|6065.5|6062.7|6064.8|6062|10
1613135470000|2021-02-12 13:11:10|6064.2|6061.4|6064|6061.2|6064.2|6061.4|6063.8|6061|21
1613135490000|2021-02-12 13:11:30|6064.5|6061.7|6066|6063.2|6066|6063.2|6064.5|6061.7|19
1613135500000|2021-02-12 13:11:40|6066.5|6063.7|6065.8|6063|6066.8|6064|6065.5|6062.7|19
1613135510000|2021-02-12 13:11:50|6065.1|6062.3|6062.8|6060|6065.1|6062.3|6062.1|6059.3|506
1613135520000|2021-02-12 13:12:00|6063.3|6060.5|6063.8|6061|6064.8|6062|6063.3|6060.5|67
1613135530000|2021-02-12 13:12:10|6064|6061.2|6063.8|6061|6064|6061.2|6063.8|6061|0
1613135540000|2021-02-12 13:12:20|6064.2|6061.4|6064.5|6061.7|6064.5|6061.7|6064|6061.2|2
1613135550000|2021-02-12 13:12:30|6064.8|6062|6064.8|6062|6064.8|6062|6064.8|6062|0
1613135560000|2021-02-12 13:12:40|6065.2|6062.4|6065.5|6062.7|6065.5|6062.7|6065.2|6062.4|0
1613135570000|2021-02-12 13:12:50|6065.8|6063|6066.3|6063.5|6066.5|6063.7|6065.8|6063|22
1613135580000|2021-02-12 13:13:00|6066.1|6063.3|6066.8|6064|6066.8|6064|6066|6063.2|1
1613135590000|2021-02-12 13:13:10|6066.5|6063.7|6066|6063.2|6066.5|6063.7|6066|6063.2|30
1613135600000|2021-02-12 13:13:20|6066.8|6064|6066.3|6063.5|6066.8|6064|6066.3|6063.5|1
1613135610000|2021-02-12 13:13:30|6066.5|6063.7|6065.3|6062.5|6066.8|6064|6065.3|6062.5|25
1613135620000|2021-02-12 13:13:40|6065.5|6062.7|6065.5|6062.7|6065.5|6062.7|6065.5|6062.7|1
1613135630000|2021-02-12 13:13:50|6065.3|6062.5|6065.3|6062.5|6065.3|6062.5|6065.3|6062.5|2
1613135640000|2021-02-12 13:14:00|6065.5|6062.7|6065.8|6063|6066.3|6063.5|6065.5|6062.7|108
1613135650000|2021-02-12 13:14:10|6066.8|6064|6064.8|6062|6066.8|6064|6064.8|6062|30
1613135660000|2021-02-12 13:14:20|6065|6062.2|6065.8|6063|6065.8|6063|6064.8|6062|52
1613135670000|2021-02-12 13:14:30|6066.8|6064|6066.8|6064|6066.8|6064|6066.8|6064|12
1613135680000|2021-02-12 13:14:40|6067.3|6064.5|6067.1|6064.3|6067.3|6064.5|6067.1|6064.3|6
1613135690000|2021-02-12 13:14:50|6066.8|6064|6067.3|6064.5|6067.3|6064.5|6066.8|6064|1
1613135700000|2021-02-12 13:15:00|6066.8|6064|6067|6064.2|6067.3|6064.5|6066.8|6064|6
1613135710000|2021-02-12 13:15:10|6066.8|6064|6067|6064.2|6067|6064.2|6066.8|6064|2
1613135720000|2021-02-12 13:15:20|6067.2|6064.4|6067.8|6065|6068.8|6066|6067.2|6064.4|52
1613135730000|2021-02-12 13:15:30|6067.6|6064.8|6066.8|6064|6067.8|6065|6066.8|6064|11
1613135740000|2021-02-12 13:15:40|6067.1|6064.3|6067.1|6064.3|6067.1|6064.3|6067.1|6064.3|0
1613135750000|2021-02-12 13:15:50|6066.5|6063.7|6066.3|6063.5|6066.5|6063.7|6065.8|6063|8
1613135760000|2021-02-12 13:16:00|6066.6|6063.8|6065.8|6063|6066.6|6063.8|6065.8|6063|9
1613135770000|2021-02-12 13:16:10|6066.1|6063.3|6065.3|6062.5|6066.6|6063.8|6065.3|6062.5|22
1613135780000|2021-02-12 13:16:20|6065.8|6063|6065.8|6063|6065.8|6063|6065.6|6062.8|6
1613135790000|2021-02-12 13:16:30|6065.4|6062.6|6065.3|6062.5|6065.4|6062.6|6065.3|6062.5|12
1613135800000|2021-02-12 13:16:40|6065.1|6062.3|6065.8|6063|6065.8|6063|6065.1|6062.3|1
1613135820000|2021-02-12 13:17:00|6066.8|6064|6067.1|6064.3|6067.1|6064.3|6066.8|6064|12
1613135830000|2021-02-12 13:17:10|6067|6064.2|6067|6064.2|6067.8|6065|6067|6064.2|69
1613135840000|2021-02-12 13:17:20|6067.5|6064.7|6066.8|6064|6067.6|6064.8|6066.8|6064|22
1613135850000|2021-02-12 13:17:30|6067.3|6064.5|6067.1|6064.3|6067.5|6064.7|6067.1|6064.3|5
1613135860000|2021-02-12 13:17:40|6067.3|6064.5|6067.3|6064.5|6067.3|6064.5|6067.3|6064.5|5
1613135870000|2021-02-12 13:17:50|6067.1|6064.3|6067.3|6064.5|6067.3|6064.5|6067.1|6064.3|1
1613135880000|2021-02-12 13:18:00|6067.1|6064.3|6067.8|6065|6067.8|6065|6067.1|6064.3|15
1613135890000|2021-02-12 13:18:10|6068.1|6065.3|6068.1|6065.3|6068.1|6065.3|6068.1|6065.3|0
1613135900000|2021-02-12 13:18:20|6067.8|6065|6067.8|6065|6067.8|6065|6067.5|6064.7|10
1613135910000|2021-02-12 13:18:30|6067.5|6064.7|6067.5|6064.7|6067.8|6065|6067.3|6064.5|12
1613135920000|2021-02-12 13:18:40|6068.4|6065.6|6068.5|6065.7|6068.8|6066|6068.1|6065.3|31
1613135930000|2021-02-12 13:18:50|6068.3|6065.5|6067.8|6065|6068.5|6065.7|6067.8|6065|2
1613135940000|2021-02-12 13:19:00|6067.4|6064.6|6067.3|6064.5|6067.8|6065|6067.3|6064.5|16
1613135950000|2021-02-12 13:19:10|6067.1|6064.3|6067.3|6064.5|6067.3|6064.5|6066.8|6064|1
1613135960000|2021-02-12 13:19:20|6067.8|6065|6067.8|6065|6068.8|6066|6067.3|6064.5|31
1613135980000|2021-02-12 13:19:40|6068.3|6065.5|6067.8|6065|6068.3|6065.5|6067.8|6065|0
1613135990000|2021-02-12 13:19:50|6068.1|6065.3|6067.3|6064.5|6068.1|6065.3|6067.1|6064.3|9
1613136000000|2021-02-12 13:20:00|6067.6|6064.8|6067.8|6065|6067.8|6065|6067.3|6064.5|15
1613136010000|2021-02-12 13:20:10|6067.1|6064.3|6067.1|6064.3|6067.1|6064.3|6067.1|6064.3|9
1613136030000|2021-02-12 13:20:30|6066.8|6064|6066.8|6064|6066.8|6064|6066.8|6064|11
1613136040000|2021-02-12 13:20:40|6067.1|6064.3|6066.8|6064|6067.6|6064.8|6066.8|6064|8
1613136050000|2021-02-12 13:20:50|6067.1|6064.3|6066.1|6063.3|6067.3|6064.5|6065.8|6063|8
1613136060000|2021-02-12 13:21:00|6065.8|6063|6065.6|6062.8|6065.8|6063|6065.6|6062.8|4
1613136070000|2021-02-12 13:21:10|6064.8|6062|6064.8|6062|6065.3|6062.5|6064.8|6062|6
1613136080000|2021-02-12 13:21:20|6065.1|6062.3|6065.6|6062.8|6065.6|6062.8|6065.1|6062.3|4
1613136090000|2021-02-12 13:21:30|6065.3|6062.5|6065.5|6062.7|6065.5|6062.7|6065.1|6062.3|8
1613136100000|2021-02-12 13:21:40|6066.3|6063.5|6066.1|6063.3|6066.3|6063.5|6065.8|6063|4
1613136110000|2021-02-12 13:21:50|6066.6|6063.8|6066.3|6063.5|6066.6|6063.8|6066.3|6063.5|2
1613136120000|2021-02-12 13:22:00|6066.6|6063.8|6065.8|6063|6066.8|6064|6065.8|6063|11
1613136130000|2021-02-12 13:22:10|6066.1|6063.3|6066.1|6063.3|6066.6|6063.8|6066.1|6063.3|14
1613136140000|2021-02-12 13:22:20|6066.3|6063.5|6066.8|6064|6066.8|6064|6066.3|6063.5|4
1613136150000|2021-02-12 13:22:30|6066.3|6063.5|6065.8|6063|6066.8|6064|6065.8|6063|7
1613136170000|2021-02-12 13:22:50|||||||||15
1613136180000|2021-02-12 13:23:00|||||||||2
1613136190000|2021-02-12 13:23:10|||||||||1
1613136200000|2021-02-12 13:23:20|6066.1|6063.3|6066.1|6063.3|6066.3|6063.5|6066.1|6063.3|3
1613136210000|2021-02-12 13:23:30|6065.8|6063|6068.8|6066|6068.8|6066|6065.8|6063|9
1613136220000|2021-02-12 13:23:40|||||||||32
1613136230000|2021-02-12 13:23:50|6069|6066.2|6069.8|6067|6069.8|6067|6069|6066.2|3
1613136240000|2021-02-12 13:24:00|6070|6067.2|6071.2|6068.4|6071.8|6069|6069.8|6067|99
1613136250000|2021-02-12 13:24:10|6072|6069.2|6071.5|6068.7|6072|6069.2|6071.5|6068.7|3
1613136260000|2021-02-12 13:24:20|6071.8|6069|6072.3|6069.5|6073.5|6070.7|6071.8|6069|161
1613136270000|2021-02-12 13:24:30|6071.8|6069|6072.5|6069.7|6072.5|6069.7|6071.8|6069|12
1613136280000|2021-02-12 13:24:40|6072.3|6069.5|6072.5|6069.7|6072.8|6070|6072.3|6069.5|10
1613136290000|2021-02-12 13:24:50|6072.8|6070|6072.8|6070|6073.3|6070.5|6072.8|6070|4
1613136300000|2021-02-12 13:25:00|6073.2|6070.4|6075.8|6073|6076.8|6074|6072.8|6070|437
1613136310000|2021-02-12 13:25:10|6075.5|6072.7|6076.5|6073.7|6076.5|6073.7|6075.5|6072.7|50
1613136320000|2021-02-12 13:25:20|6076.8|6074|6075.8|6073|6076.8|6074|6075.8|6073|71
1613136330000|2021-02-12 13:25:30|6076.5|6073.7|6076|6073.2|6076.5|6073.7|6076|6073.2|3
1613136340000|2021-02-12 13:25:40|6076.2|6073.4|6076.5|6073.7|6076.5|6073.7|6075.8|6073|11
1613136350000|2021-02-12 13:25:50|6076.3|6073.5|6076.5|6073.7|6076.5|6073.7|6075.8|6073|9
1613136360000|2021-02-12 13:26:00|6076.8|6074|6076.8|6074|6076.8|6074|6076.5|6073.7|39
1613136370000|2021-02-12 13:26:10|6076.5|6073.7|6076.8|6074|6076.8|6074|6076.5|6073.7|412
1613136380000|2021-02-12 13:26:20|6076.5|6073.7|6076.5|6073.7|6076.5|6073.7|6076.5|6073.7|6
1613136390000|2021-02-12 13:26:30|6076.2|6073.4|6075.5|6072.7|6076.2|6073.4|6075.5|6072.7|17
1613136400000|2021-02-12 13:26:40|6075.2|6072.4|6074.5|6071.7|6075.2|6072.4|6074.5|6071.7|72
1613136410000|2021-02-12 13:26:50|6074.8|6072|6075.2|6072.4|6075.2|6072.4|6074.7|6071.9|11
1613136420000|2021-02-12 13:27:00|6075.5|6072.7|6076.5|6073.7|6076.5|6073.7|6075.5|6072.7|24
1613136430000|2021-02-12 13:27:10|6078|6075.2|6078.5|6075.7|6078.5|6075.7|6078|6075.2|117
1613136440000|2021-02-12 13:27:20|6079.2|6076.4|6078.2|6075.4|6079.5|6076.7|6078.2|6075.4|66
1613136450000|2021-02-12 13:27:30|6078|6075.2|6078.5|6075.7|6078.5|6075.7|6077.7|6074.9|21
1613136460000|2021-02-12 13:27:40|||||||||10
1613136480000|2021-02-12 13:28:00|6079.2|6076.4|6077.2|6074.4|6079.5|6076.7|6077.2|6074.4|101
1613136490000|2021-02-12 13:28:10|6077.8|6075|6079.5|6076.7|6079.7|6076.9|6077.8|6075|112
1613136500000|2021-02-12 13:28:20|6079.7|6076.9|6079.2|6076.4|6079.7|6076.9|6079.2|6076.4|6
1613136510000|2021-02-12 13:28:30|6079.5|6076.7|6079.2|6076.4|6079.5|6076.7|6078.5|6075.7|311
1613136520000|2021-02-12 13:28:40|6079|6076.2|6079.9|6077.1|6079.9|6077.1|6079|6076.2|7
1613136530000|2021-02-12 13:28:50|6080.2|6077.4|6081.2|6078.4|6081.4|6078.6|6080.2|6077.4|150
1613136540000|2021-02-12 13:29:00|6080.9|6078.1|6080.2|6077.4|6080.9|6078.1|6080.2|6077.4|17
1613136550000|2021-02-12 13:29:10|6080.4|6077.6|6080.9|6078.1|6082.4|6079.6|6080.4|6077.6|437
1613136560000|2021-02-12 13:29:20|6081.2|6078.4|6081.4|6078.6|6081.9|6079.1|6081.2|6078.4|54
1613136570000|2021-02-12 13:29:30|6081.7|6078.9|6080.4|6077.6|6081.7|6078.9|6080.2|6077.4|209
1613136580000|2021-02-12 13:29:40|6079.4|6076.6|6078.9|6076.1|6079.4|6076.6|6078.2|6075.4|25
1613136590000|2021-02-12 13:29:50|||||||||1
1613136600000|2021-02-12 13:30:00|6078.5|6075.7|6077.7|6074.9|6078.5|6075.7|6076.9|6074.1|71
1613136610000|2021-02-12 13:30:10|6077.4|6074.6|6077.9|6075.1|6078.2|6075.4|6077.4|6074.6|34
1613136620000|2021-02-12 13:30:20|6077.4|6074.6|6076.9|6074.1|6077.4|6074.6|6076.9|6074.1|5
1613136630000|2021-02-12 13:30:30|6076.2|6073.4|6075.9|6073.1|6077.2|6074.4|6074.9|6072.1|156
1613136640000|2021-02-12 13:30:40|6075.7|6072.9|6075.9|6073.1|6075.9|6073.1|6075.2|6072.4|13
1613136650000|2021-02-12 13:30:50|6076.2|6073.4|6075.2|6072.4|6076.2|6073.4|6075.2|6072.4|6
1613136660000|2021-02-12 13:31:00|6075.7|6072.9|6076.2|6073.4|6076.2|6073.4|6075.2|6072.4|147
1613136670000|2021-02-12 13:31:10|6075.9|6073.1|6076.9|6074.1|6077.2|6074.4|6075.7|6072.9|61
1613136680000|2021-02-12 13:31:20|6077.7|6074.9|6078.9|6076.1|6078.9|6076.1|6077.7|6074.9|58
1613136690000|2021-02-12 13:31:30|6079.2|6076.4|6078.9|6076.1|6079.2|6076.4|6078.5|6075.7|33
1613136700000|2021-02-12 13:31:40|6079.2|6076.4|6078.4|6075.6|6079.2|6076.4|6078.2|6075.4|15
1613136710000|2021-02-12 13:31:50|6078.2|6075.4|6079.2|6076.4|6079.2|6076.4|6078.2|6075.4|5
1613136720000|2021-02-12 13:32:00|6078.9|6076.1|6077.9|6075.1|6079.2|6076.4|6077.2|6074.4|42
1613136730000|2021-02-12 13:32:10|6077.4|6074.6|6077.5|6074.7|6077.7|6074.9|6077.2|6074.4|2
1613136740000|2021-02-12 13:32:20|6076.9|6074.1|6077.2|6074.4|6077.9|6075.1|6076.9|6074.1|146
1613136750000|2021-02-12 13:32:30|6077.4|6074.6|6077.9|6075.1|6077.9|6075.1|6077.2|6074.4|2
1613136760000|2021-02-12 13:32:40|6078.4|6075.6|6078.9|6076.1|6078.9|6076.1|6078.2|6075.4|4
1613136770000|2021-02-12 13:32:50|6079.2|6076.4|6079.7|6076.9|6079.9|6077.1|6079.2|6076.4|22
1613136780000|2021-02-12 13:33:00|6079.9|6077.1|6080.2|6077.4|6081.2|6078.4|6079.9|6077.1|187
1613136790000|2021-02-12 13:33:10|6079.9|6077.1|6080.2|6077.4|6080.2|6077.4|6079.2|6076.4|8
1613136800000|2021-02-12 13:33:20|||||||||19
1613136810000|2021-02-12 13:33:30|6079.9|6077.1|6079.2|6076.4|6079.9|6077.1|6079.2|6076.4|17
1613136820000|2021-02-12 13:33:40|6078.9|6076.1|6078.9|6076.1|6078.9|6076.1|6078.4|6075.6|4
1613136830000|2021-02-12 13:33:50|||||||||4
1613136840000|2021-02-12 13:34:00|6079.2|6076.4|6079.2|6076.4|6079.2|6076.4|6079.2|6076.4|1
1613136850000|2021-02-12 13:34:10|6079.9|6077.1|6079.2|6076.4|6079.9|6077.1|6079.2|6076.4|4
1613136860000|2021-02-12 13:34:20|6078.9|6076.1|6079.7|6076.9|6079.7|6076.9|6078.9|6076.1|14
1613136870000|2021-02-12 13:34:30|6079.9|6077.1|6077.2|6074.4|6079.9|6077.1|6077.2|6074.4|47
1613136880000|2021-02-12 13:34:40|6077.4|6074.6|6077.4|6074.6|6077.9|6075.1|6077.4|6074.6|6
1613136890000|2021-02-12 13:34:50|6077.2|6074.4|6077.9|6075.1|6077.9|6075.1|6077.2|6074.4|13
1613136900000|2021-02-12 13:35:00|6078.2|6075.4|6078.4|6075.6|6078.9|6076.1|6078.2|6075.4|11
1613136910000|2021-02-12 13:35:10|6078.7|6075.9|6078.2|6075.4|6078.7|6075.9|6078.2|6075.4|2
1613136920000|2021-02-12 13:35:20|6077.9|6075.1|6077.2|6074.4|6077.9|6075.1|6077.2|6074.4|5
1613136930000|2021-02-12 13:35:30|6077.4|6074.6|6075.2|6072.4|6077.4|6074.6|6075.2|6072.4|50
1613136940000|2021-02-12 13:35:40|6076.2|6073.4|6076.2|6073.4|6076.2|6073.4|6076.2|6073.4|9
1613136950000|2021-02-12 13:35:50|6076|6073.2|6075.9|6073.1|6076.2|6073.4|6075.2|6072.4|15
1613136960000|2021-02-12 13:36:00|6075.7|6072.9|6077.7|6074.9|6077.9|6075.1|6075.7|6072.9|8
1613136970000|2021-02-12 13:36:10|6077.9|6075.1|6077.4|6074.6|6077.9|6075.1|6077.2|6074.4|2
1613136980000|2021-02-12 13:36:20|6078.2|6075.4|6077.7|6074.9|6078.2|6075.4|6077.7|6074.9|1
1613136990000|2021-02-12 13:36:30|6077.9|6075.1|6078|6075.2|6078.2|6075.4|6077.9|6075.1|2
1613137000000|2021-02-12 13:36:40|6077.5|6074.7|6077.7|6074.9|6077.9|6075.1|6077.2|6074.4|1
1613137010000|2021-02-12 13:36:50|6077.9|6075.1|6077.9|6075.1|6077.9|6075.1|6077.9|6075.1|0
1613137020000|2021-02-12 13:37:00|6077.7|6074.9|6077.7|6074.9|6077.9|6075.1|6077.2|6074.4|12
1613137050000|2021-02-12 13:37:30|6077.9|6075.1|6077.7|6074.9|6078.7|6075.9|6077.7|6074.9|8
1613137060000|2021-02-12 13:37:40|6080.3|6070.3|6075.7|6072.9|6080.3|6073.1|6074.2|6070.3|217
1613137070000|2021-02-12 13:37:50|6075.9|6073.1|6075.9|6073.1|6076.2|6073.4|6075.7|6072.9|4
1613137080000|2021-02-12 13:38:00|6076.2|6073.4|6076.9|6074.1|6077.2|6074.4|6076.2|6073.4|23
1613137090000|2021-02-12 13:38:10|6077.2|6074.4|6077.2|6074.4|6077.9|6075.1|6077.2|6074.4|13
1613137110000|2021-02-12 13:38:30|6076.9|6074.1|6076.9|6074.1|6076.9|6074.1|6076.9|6074.1|0
1613137120000|2021-02-12 13:38:40|6076|6073.2|6076.2|6073.4|6076.2|6073.4|6075.7|6072.9|17
1613137130000|2021-02-12 13:38:50|6075.9|6073.1|6075.7|6072.9|6075.9|6073.1|6075.7|6072.9|10
1613137140000|2021-02-12 13:39:00|6075.9|6073.1|6073.4|6070.6|6075.9|6073.1|6072.7|6069.9|1082
1613137150000|2021-02-12 13:39:10|6073.9|6071.1|6072.5|6069.7|6074.2|6071.4|6072|6069.2|393
1613137160000|2021-02-12 13:39:20|6072.8|6070|6073.5|6070.7|6073.5|6070.7|6072.8|6070|9
1613137170000|2021-02-12 13:39:30|6074.3|6071.5|6074.5|6071.7|6074.5|6071.7|6073.5|6070.7|44
1613137180000|2021-02-12 13:39:40|6074.8|6072|6074.8|6072|6075.2|6072.4|6074.5|6071.7|19
1613137190000|2021-02-12 13:39:50|6074.5|6071.7|6074.5|6071.7|6074.5|6071.7|6074.5|6071.7|1
1613137200000|2021-02-12 13:40:00|6075.2|6072.4|6075.8|6073|6076|6073.2|6075|6072.2|14
1613137210000|2021-02-12 13:40:10|6076|6073.2|6076.5|6073.7|6076.5|6073.7|6075.8|6073|9
1613137220000|2021-02-12 13:40:20|6076.2|6073.4|6076.2|6073.4|6076.2|6073.4|6076.2|6073.4|1
1613137230000|2021-02-12 13:40:30|6076|6073.2|6076|6073.2|6076|6073.2|6076|6073.2|26
1613137240000|2021-02-12 13:40:40|6075.7|6072.9|6075.7|6072.9|6076.2|6073.4|6075.5|6072.7|11
1613137250000|2021-02-12 13:40:50|6076.2|6073.4|6075.8|6073|6077.2|6074.4|6075.2|6072.4|54
1613137260000|2021-02-12 13:41:00|6075.5|6072.7|6076|6073.2|6076|6073.2|6075.2|6072.4|8
1613137270000|2021-02-12 13:41:10|6075.5|6072.7|6076.2|6073.4|6077|6074.2|6075.5|6072.7|79
1613137280000|2021-02-12 13:41:20|6076.5|6073.7|6075.2|6072.4|6076.5|6073.7|6075.2|6072.4|58
1613137290000|2021-02-12 13:41:30|6075.5|6072.7|6075.5|6072.7|6075.5|6072.7|6075.5|6072.7|1
1613137300000|2021-02-12 13:41:40|6076.2|6073.4|6076.5|6073.7|6076.5|6073.7|6076.2|6073.4|3
1613137310000|2021-02-12 13:41:50|6077.2|6074.4|6075.5|6072.7|6078.2|6075.4|6075.5|6072.7|1006
1613137320000|2021-02-12 13:42:00|6075.2|6072.4|6075|6072.2|6076|6073.2|6074.7|6071.9|3
1613137330000|2021-02-12 13:42:10|6074.7|6071.9|6075.7|6072.9|6076.2|6073.4|6074.7|6071.9|6
1613137340000|2021-02-12 13:42:20|6076.2|6073.4|6075.7|6072.9|6076.2|6073.4|6075.5|6072.7|1
1613137350000|2021-02-12 13:42:30|6075.9|6073.1|6075.5|6072.7|6076.2|6073.4|6075.5|6072.7|17
1613137360000|2021-02-12 13:42:40|6075.8|6073|6079.2|6076.4|6079.2|6076.4|6075.5|6072.7|797
1613137370000|2021-02-12 13:42:50|6079.7|6076.9|6077.2|6074.4|6080.2|6077.4|6077.2|6074.4|23
1613137380000|2021-02-12 13:43:00|6076.9|6074.1|6076.9|6074.1|6077.2|6074.4|6076.9|6074.1|13
1613137390000|2021-02-12 13:43:10|6077.4|6074.6|6076.9|6074.1|6077.4|6074.6|6076.2|6073.4|13
1613137400000|2021-02-12 13:43:20|6076.7|6073.9|6077.2|6074.4|6077.4|6074.6|6076.7|6073.9|0
1613137410000|2021-02-12 13:43:30|6076.9|6074.1|6076.9|6074.1|6076.9|6074.1|6076.9|6074.1|1
1613137420000|2021-02-12 13:43:40|6076.7|6073.9|6076.7|6073.9|6076.7|6073.9|6076.2|6073.4|4
1613137430000|2021-02-12 13:43:50|6076.2|6073.4|6076.2|6073.4|6076.4|6073.6|6076.2|6073.4|44
1613137440000|2021-02-12 13:44:00|6076.4|6073.6|6076.4|6073.6|6076.4|6073.6|6076.4|6073.6|5
1613137450000|2021-02-12 13:44:10|6076.9|6074.1|6077.9|6075.1|6077.9|6075.1|6076.9|6074.1|6
1613137460000|2021-02-12 13:44:20|6078.4|6075.6|6078.2|6075.4|6078.4|6075.6|6078.2|6075.4|6
1613137470000|2021-02-12 13:44:30|6077.9|6075.1|6077.9|6075.1|6077.9|6075.1|6077.7|6074.9|3
1613137480000|2021-02-12 13:44:40|6078.2|6075.4|6077.7|6074.9|6078.2|6075.4|6077.7|6074.9|0
1613137490000|2021-02-12 13:44:50|6077.9|6075.1|6078.2|6075.4|6078.2|6075.4|6077.9|6075.1|0
1613137500000|2021-02-12 13:45:00|6078.9|6076.1|6080.2|6077.4|6080.9|6078.1|6078.9|6076.1|52
1613137510000|2021-02-12 13:45:10|6079.9|6077.1|6079.7|6076.9|6080.4|6077.6|6079.7|6076.9|8
1613137520000|2021-02-12 13:45:20|6079.9|6077.1|6079.9|6077.1|6079.9|6077.1|6079.9|6077.1|7
1613137530000|2021-02-12 13:45:30|6080.2|6077.4|6078.2|6075.4|6080.2|6077.4|6078.2|6075.4|118
1613137540000|2021-02-12 13:45:40|6078.4|6075.6|6079.4|6076.6|6079.4|6076.6|6078.4|6075.6|9
1613137550000|2021-02-12 13:45:50|6079.7|6076.9|6079.7|6076.9|6079.7|6076.9|6079.7|6076.9|1
1613137560000|2021-02-12 13:46:00|6079.9|6077.1|6079.9|6077.1|6080.7|6077.9|6079.9|6077.1|14
1613137570000|2021-02-12 13:46:10|||||||||14
1613137580000|2021-02-12 13:46:20|6079.2|6076.4|6079.9|6077.1|6079.9|6077.1|6079.2|6076.4|104
1613137590000|2021-02-12 13:46:30|6079.7|6076.9|6080.2|6077.4|6080.2|6077.4|6079.4|6076.6|43
1613137600000|2021-02-12 13:46:40|6079.7|6076.9|6079.7|6076.9|6079.9|6077.1|6079.7|6076.9|1
1613137610000|2021-02-12 13:46:50|6079.9|6077.1|6080.7|6077.9|6081.9|6079.1|6079.9|6077.1|15
1613137620000|2021-02-12 13:47:00|6080.4|6077.6|6080.2|6077.4|6081.2|6078.4|6080.2|6077.4|47
1613137630000|2021-02-12 13:47:10|6080.4|6077.6|6081.2|6078.4|6081.4|6078.6|6080.4|6077.6|3
1613137640000|2021-02-12 13:47:20|6080.9|6078.1|6080.9|6078.1|6081.1|6078.3|6080.9|6078.1|6
1613137650000|2021-02-12 13:47:30|6081.2|6078.4|6081.2|6078.4|6081.4|6078.6|6081.1|6078.3|2
1613137660000|2021-02-12 13:47:40|6080.9|6078.1|6079.9|6077.1|6080.9|6078.1|6079.6|6076.8|80
1613137670000|2021-02-12 13:47:50|||||||||2
1613137680000|2021-02-12 13:48:00|||||||||1
1613137690000|2021-02-12 13:48:10|||||||||1
1613137700000|2021-02-12 13:48:20|||||||||1
1613137710000|2021-02-12 13:48:30|6079.6|6076.8|6079.2|6076.4|6079.6|6076.8|6079.2|6076.4|18
1613137720000|2021-02-12 13:48:40|6079.6|6076.8|6079.2|6076.4|6079.7|6076.9|6079.2|6076.4|103
1613137730000|2021-02-12 13:48:50|6079.4|6076.6|6079.2|6076.4|6079.4|6076.6|6079.2|6076.4|2
1613137740000|2021-02-12 13:49:00|6078.5|6075.7|6077.9|6075.1|6078.9|6076.1|6076.2|6073.4|71
1613137750000|2021-02-12 13:49:10|6077.7|6074.9|6076.2|6073.4|6077.7|6074.9|6076.2|6073.4|41
1613137760000|2021-02-12 13:49:20|6076.7|6073.9|6076.7|6073.9|6076.9|6074.1|6076.4|6073.6|12
1613137770000|2021-02-12 13:49:30|6076|6073.2|6077.2|6074.4|6077.4|6074.6|6075.9|6073.1|51
1613137780000|2021-02-12 13:49:40|6076.6|6073.8|6076.9|6074.1|6076.9|6074.1|6076.6|6073.8|2
1613137790000|2021-02-12 13:49:50|6077.2|6074.4|6077.2|6074.4|6077.2|6074.4|6077.2|6074.4|1
1613137800000|2021-02-12 13:50:00|6076.9|6074.1|6077.9|6075.1|6077.9|6075.1|6076.9|6074.1|14
1613137810000|2021-02-12 13:50:10|6078.2|6075.4|6078.6|6075.8|6078.6|6075.8|6078.2|6075.4|3
1613137820000|2021-02-12 13:50:20|6079.2|6076.4|6080.4|6077.6|6080.9|6078.1|6079.2|6076.4|29
1613137830000|2021-02-12 13:50:30|6080.2|6077.4|6080.4|6077.6|6080.4|6077.6|6080.2|6077.4|1
1613137840000|2021-02-12 13:50:40|6080.7|6077.9|6081.4|6078.6|6081.4|6078.6|6080.7|6077.9|5
1613137850000|2021-02-12 13:50:50|6081.6|6078.8|6081.9|6079.1|6081.9|6079.1|6081.4|6078.6|20
1613137860000|2021-02-12 13:51:00|6082.2|6079.4|6083.9|6081.1|6084.2|6081.4|6082.2|6079.4|92
1613137870000|2021-02-12 13:51:10|6086.6|6083.8|6083.9|6081.1|6086.6|6083.8|6083.9|6081.1|477
1613137880000|2021-02-12 13:51:20|6083.4|6080.6|6083.9|6081.1|6083.9|6081.1|6083.4|6080.6|10
1613137890000|2021-02-12 13:51:30|6084.4|6081.6|6084.5|6081.7|6084.9|6082.1|6084.2|6081.4|72
1613137900000|2021-02-12 13:51:40|6084.2|6081.4|6084.9|6082.1|6085.2|6082.4|6084.2|6081.4|7
1613137910000|2021-02-12 13:51:50|6085.2|6082.4|6086.2|6083.4|6086.2|6083.4|6085.2|6082.4|148
1613137920000|2021-02-12 13:52:00|6086.6|6083.8|6086.9|6084.1|6086.9|6084.1|6086.6|6083.8|25
1613137930000|2021-02-12 13:52:10|6087.2|6084.4|6088.2|6085.4|6088.6|6085.8|6086.9|6084.1|30
1613137940000|2021-02-12 13:52:20|6088.4|6085.6|6088.9|6086.1|6089.2|6086.4|6088.2|6085.4|68
1613137950000|2021-02-12 13:52:30|6089.2|6086.4|6087.9|6085.1|6089.6|6086.8|6087.2|6084.4|85
1613137960000|2021-02-12 13:52:40|6088.2|6085.4|6088.4|6085.6|6088.4|6085.6|6088.2|6085.4|28
1613137970000|2021-02-12 13:52:50|6088.6|6085.8|6088.4|6085.6|6088.6|6085.8|6088.4|6085.6|14
1613137980000|2021-02-12 13:53:00|6088.6|6085.8|6087.2|6084.4|6088.6|6085.8|6087.2|6084.4|44
1613137990000|2021-02-12 13:53:10|6086.5|6083.7|6086.4|6083.6|6086.9|6084.1|6086.2|6083.4|8
1613138000000|2021-02-12 13:53:20|6086.9|6084.1|6086.9|6084.1|6086.9|6084.1|6086.2|6083.4|5
1613138010000|2021-02-12 13:53:30|6086.4|6083.6|6085.9|6083.1|6086.9|6084.1|6085.2|6082.4|47
1613138020000|2021-02-12 13:53:40|6086.4|6083.6|6086.9|6084.1|6087.9|6085.1|6086.4|6083.6|30
1613138030000|2021-02-12 13:53:50|6087.4|6084.6|6088.4|6085.6|6088.4|6085.6|6087.4|6084.6|5
1613138040000|2021-02-12 13:54:00|6087.9|6085.1|6087.9|6085.1|6087.9|6085.1|6087.9|6085.1|6
1613138070000|2021-02-12 13:54:30|6088.2|6085.4|6088.4|6085.6|6088.7|6085.9|6088.2|6085.4|6
1613138080000|2021-02-12 13:54:40|6088.6|6085.8|6088.2|6085.4|6088.6|6085.8|6088.2|6085.4|10
1613138090000|2021-02-12 13:54:50|6088.4|6085.6|6088.2|6085.4|6089.2|6086.4|6088.2|6085.4|23
1613138100000|2021-02-12 13:55:00|6088.4|6085.6|6088.6|6085.8|6088.7|6085.9|6088.2|6085.4|24
1613138110000|2021-02-12 13:55:10|6088.4|6085.6|6088.6|6085.8|6088.6|6085.8|6088.2|6085.4|13
1613138120000|2021-02-12 13:55:20|6088.4|6085.6|6088.9|6086.1|6088.9|6086.1|6088.2|6085.4|6
1613138130000|2021-02-12 13:55:30|6089.2|6086.4|6089.5|6086.7|6090.9|6088.1|6088.9|6086.1|192
1613138140000|2021-02-12 13:55:40|6088.9|6086.1|6089.2|6086.4|6089.2|6086.4|6088.2|6085.4|37
1613138150000|2021-02-12 13:55:50|6088.9|6086.1|6088.9|6086.1|6088.9|6086.1|6087.9|6085.1|104
1613138160000|2021-02-12 13:56:00|6089.2|6086.4|6088.9|6086.1|6089.2|6086.4|6088.9|6086.1|4
1613138170000|2021-02-12 13:56:10|6089.2|6086.4|6089.9|6087.1|6090.2|6087.4|6089.2|6086.4|39
1613138180000|2021-02-12 13:56:20|6090.2|6087.4|6091.2|6088.4|6091.2|6088.4|6089.9|6087.1|13
1613138190000|2021-02-12 13:56:30|6090.9|6088.1|6090.9|6088.1|6090.9|6088.1|6090.9|6088.1|0
1613138200000|2021-02-12 13:56:40|6091.2|6088.4|6090.9|6088.1|6091.2|6088.4|6090.9|6088.1|35
1613138210000|2021-02-12 13:56:50|6091.1|6088.3|6090.9|6088.1|6091.4|6088.6|6090.9|6088.1|40
1613138220000|2021-02-12 13:57:00|6091.2|6088.4|6088.9|6086.1|6091.2|6088.4|6088.2|6085.4|55
1613138230000|2021-02-12 13:57:10|6088.2|6085.4|6088.9|6086.1|6088.9|6086.1|6088.2|6085.4|10
1613138240000|2021-02-12 13:57:20|6089.2|6086.4|6087.9|6085.1|6089.9|6087.1|6087.9|6085.1|89
1613138250000|2021-02-12 13:57:30|6087.5|6084.7|6088.2|6085.4|6088.2|6085.4|6087.2|6084.4|47
1613138260000|2021-02-12 13:57:40|6087.9|6085.1|6086.9|6084.1|6088.2|6085.4|6086.9|6084.1|15
1613138270000|2021-02-12 13:57:50|6086.2|6083.4|6087.2|6084.4|6087.2|6084.4|6086.2|6083.4|53
1613138280000|2021-02-12 13:58:00|6086.9|6084.1|6088.7|6085.9|6089.2|6086.4|6086.9|6084.1|42
1613138290000|2021-02-12 13:58:10|6088.5|6085.7|6087.7|6084.9|6088.5|6085.7|6087.2|6084.4|84
1613138300000|2021-02-12 13:58:20|6087.2|6084.4|6087.2|6084.4|6087.5|6084.7|6087.2|6084.4|3
1613138310000|2021-02-12 13:58:30|6087.6|6084.8|6088.2|6085.4|6088.9|6086.1|6087.6|6084.8|16
1613138320000|2021-02-12 13:58:40|6087.7|6084.9|6087.2|6084.4|6087.7|6084.9|6087.2|6084.4|17
1613138330000|2021-02-12 13:58:50|6086.2|6083.4|6086.9|6084.1|6087.2|6084.4|6086.2|6083.4|81
1613138340000|2021-02-12 13:59:00|6086.4|6083.6|6087.2|6084.4|6087.2|6084.4|6086.4|6083.6|4
1613138350000|2021-02-12 13:59:10|6087.4|6084.6|6087.2|6084.4|6087.5|6084.7|6087.2|6084.4|15
1613138360000|2021-02-12 13:59:20|6086.9|6084.1|6086.9|6084.1|6086.9|6084.1|6086.9|6084.1|1
1613138370000|2021-02-12 13:59:30|6087.2|6084.4|6088.7|6085.9|6088.7|6085.9|6087.2|6084.4|13
1613138380000|2021-02-12 13:59:40|6088.9|6086.1|6088.2|6085.4|6089.2|6086.4|6088.2|6085.4|5
1613138390000|2021-02-12 13:59:50|6088.9|6086.1|6087.9|6085.1|6088.9|6086.1|6087.2|6084.4|21
1613138400000|2021-02-12 14:00:00|6087.7|6084.9|6091.7|6088.9|6091.7|6088.9|6087.7|6084.9|228
1613138410000|2021-02-12 14:00:10|6091.9|6089.1|6093.4|6090.6|6093.9|6091.1|6091.7|6088.9|50
1613138420000|2021-02-12 14:00:20|6093.7|6090.9|6093.9|6091.1|6093.9|6091.1|6093.2|6090.4|16
1613138430000|2021-02-12 14:00:30|6093.7|6090.9|6092.7|6089.9|6094.2|6091.4|6091.9|6089.1|110
1613138440000|2021-02-12 14:00:40|6092.9|6090.1|6090.2|6087.4|6092.9|6090.1|6089.7|6086.9|21
1613138450000|2021-02-12 14:00:50|6090.9|6088.1|6090.9|6088.1|6090.9|6088.1|6090.9|6088.1|16
1613138460000|2021-02-12 14:01:00|6091.2|6088.4|6091.9|6089.1|6092.2|6089.4|6091.2|6088.4|5
1613138470000|2021-02-12 14:01:10|6091.5|6088.7|6090.6|6087.8|6091.5|6088.7|6090.6|6087.8|19
1613138480000|2021-02-12 14:01:20|6090.9|6088.1|6091.7|6088.9|6091.9|6089.1|6090.9|6088.1|28
1613138490000|2021-02-12 14:01:30|6091.4|6088.6|6091.7|6088.9|6092.2|6089.4|6091.2|6088.4|16
1613138500000|2021-02-12 14:01:40|6091.2|6088.4|6093.9|6091.1|6093.9|6091.1|6091.2|6088.4|119
1613138510000|2021-02-12 14:01:50|6093.7|6090.9|6093.7|6090.9|6093.9|6091.1|6093.7|6090.9|1
1613138520000|2021-02-12 14:02:00|6093.9|6091.1|6093.4|6090.6|6093.9|6091.1|6093.2|6090.4|11
1613138530000|2021-02-12 14:02:10|6093.2|6090.4|6092.9|6090.1|6093.2|6090.4|6092.9|6090.1|8
1613138540000|2021-02-12 14:02:20|6092.6|6089.8|6093.4|6090.6|6093.4|6090.6|6092.2|6089.4|48
1613138550000|2021-02-12 14:02:30|6093.2|6090.4|6093.6|6090.8|6094.2|6091.4|6092.9|6090.1|77
1613138560000|2021-02-12 14:02:40|6093.9|6091.1|6093.6|6090.8|6093.9|6091.1|6093.6|6090.8|59
1613138570000|2021-02-12 14:02:50|6093.9|6091.1|6093.6|6090.8|6093.9|6091.1|6093.6|6090.8|43
1613138580000|2021-02-12 14:03:00|6093.9|6091.1|6092.6|6089.8|6093.9|6091.1|6092.6|6089.8|110
1613138590000|2021-02-12 14:03:10|6092.9|6090.1|6091.4|6088.6|6093.4|6090.6|6089.9|6087.1|25
1613138600000|2021-02-12 14:03:20|6091.2|6088.4|6091.9|6089.1|6092.6|6089.8|6091.2|6088.4|21
1613138610000|2021-02-12 14:03:30|6092.2|6089.4|6091.2|6088.4|6092.2|6089.4|6091.2|6088.4|10
1613138620000|2021-02-12 14:03:40|6090.7|6087.9|6088.9|6086.1|6090.7|6087.9|6088.9|6086.1|118
1613138630000|2021-02-12 14:03:50|6089.4|6086.6|6088.6|6085.8|6089.4|6086.6|6088.2|6085.4|41
1613138640000|2021-02-12 14:04:00|6088.9|6086.1|6088.2|6085.4|6089.9|6087.1|6088.2|6085.4|46
1613138650000|2021-02-12 14:04:10|6088.7|6085.9|6088.7|6085.9|6088.9|6086.1|6088.7|6085.9|17
1613138660000|2021-02-12 14:04:20|6088.9|6086.1|6091.9|6089.1|6091.9|6089.1|6088.2|6085.4|85
1613138670000|2021-02-12 14:04:30|6091.7|6088.9|6092.7|6089.9|6092.7|6089.9|6091.6|6088.8|8
1613138680000|2021-02-12 14:04:40|6092.9|6090.1|6092.9|6090.1|6092.9|6090.1|6092.2|6089.4|57
1613138690000|2021-02-12 14:04:50|6092.6|6089.8|6091.9|6089.1|6093.1|6090.3|6091.9|6089.1|32
1613138700000|2021-02-12 14:05:00|6092.2|6089.4|6092.9|6090.1|6096.6|6093.8|6092.2|6089.4|1101
1613138710000|2021-02-12 14:05:10|6093.1|6090.3|6094.9|6092.1|6095.2|6092.4|6093.1|6090.3|23
1613138720000|2021-02-12 14:05:20|6094.6|6091.8|6091.6|6088.8|6094.6|6091.8|6091.4|6088.6|21
1613138730000|2021-02-12 14:05:30|6091.9|6089.1|6091.9|6089.1|6091.9|6089.1|6091.6|6088.8|11
1613138740000|2021-02-12 14:05:40|6092.2|6089.4|6096.3|6093.5|6097.1|6094.3|6092.2|6089.4|5824
1613138750000|2021-02-12 14:05:50|6096.6|6093.8|6098.1|6095.3|6099.3|6096.5|6096.3|6093.5|236
1613138760000|2021-02-12 14:06:00|6097.8|6095|6099.1|6096.3|6099.1|6096.3|6097.8|6095|36
1613138770000|2021-02-12 14:06:10|6098.8|6096|6099.3|6096.5|6100.1|6097.3|6098.8|6096|83
1613138780000|2021-02-12 14:06:20|6099.1|6096.3|6099.8|6097|6101.1|6098.3|6099.1|6096.3|430
1613138790000|2021-02-12 14:06:30|6099.6|6096.8|6099.3|6096.5|6100.6|6097.8|6098.3|6095.5|365
1613138800000|2021-02-12 14:06:40|6100.1|6097.3|6101.3|6098.5|6101.8|6099|6099.3|6096.5|77
1613138810000|2021-02-12 14:06:50|6101.6|6098.8|6099.3|6096.5|6101.6|6098.8|6099.3|6096.5|10
1613138820000|2021-02-12 14:07:00|6099.8|6097|6103.8|6101|6103.8|6101|6099.3|6096.5|151
1613138830000|2021-02-12 14:07:10|6104|6101.2|6103.5|6100.7|6104.8|6102|6102.3|6099.5|116
1613138840000|2021-02-12 14:07:20|6102.8|6100|6099.8|6097|6102.8|6100|6099.8|6097|51
1613138850000|2021-02-12 14:07:30|6100.1|6097.3|6099.6|6096.8|6101.1|6098.3|6099.3|6096.5|51
1613138860000|2021-02-12 14:07:40|6099.3|6096.5|6100.1|6097.3|6100.3|6097.5|6099.1|6096.3|14
1613138870000|2021-02-12 14:07:50|6099.1|6096.3|6099.3|6096.5|6099.6|6096.8|6099.1|6096.3|16
1613138880000|2021-02-12 14:08:00|6099.1|6096.3|6100.6|6097.8|6101.1|6098.3|6099.1|6096.3|57
1613138890000|2021-02-12 14:08:10|6100.1|6097.3|6096.8|6094|6100.1|6097.3|6096.6|6093.8|272
1613138900000|2021-02-12 14:08:20|6097.1|6094.3|6095.6|6092.8|6097.3|6094.5|6095.6|6092.8|51
1613138910000|2021-02-12 14:08:30|6094.6|6091.8|6094.6|6091.8|6095.3|6092.5|6092.6|6089.8|370
1613138920000|2021-02-12 14:08:40|6093.6|6090.8|6092.8|6090|6093.8|6091|6092.6|6089.8|50
1613138930000|2021-02-12 14:08:50|6092.6|6089.8|6092.3|6089.5|6093.1|6090.3|6090.6|6087.8|600
1613138940000|2021-02-12 14:09:00|6092.1|6089.3|6091.8|6089|6092.1|6089.3|6090.8|6088|113
1613138950000|2021-02-12 14:09:10|6091.6|6088.8|6092.3|6089.5|6092.3|6089.5|6091.6|6088.8|44
1613138960000|2021-02-12 14:09:20|6091.8|6089|6093.3|6090.5|6093.8|6091|6091.6|6088.8|26
1613138970000|2021-02-12 14:09:30|6093.1|6090.3|6091.1|6088.3|6093.1|6090.3|6090.6|6087.8|203
1613138980000|2021-02-12 14:09:40|6090.6|6087.8|6089.1|6086.3|6090.6|6087.8|6088.6|6085.8|16
1613138990000|2021-02-12 14:09:50|6089.3|6086.5|6090.6|6087.8|6090.8|6088|6089.3|6086.5|57
1613139000000|2021-02-12 14:10:00|6090.3|6087.5|6090.8|6088|6091.1|6088.3|6089.3|6086.5|334
1613139010000|2021-02-12 14:10:10|6090.6|6087.8|6089.3|6086.5|6090.6|6087.8|6088.6|6085.8|325
1613139020000|2021-02-12 14:10:20|6089.1|6086.3|6091.1|6088.3|6091.1|6088.3|6089.1|6086.3|9
1613139030000|2021-02-12 14:10:30|6091.3|6088.5|6091.6|6088.8|6091.6|6088.8|6091.1|6088.3|195
1613139040000|2021-02-12 14:10:40|6092.6|6089.8|6091.2|6088.4|6093.6|6090.8|6091.2|6088.4|181
1613139050000|2021-02-12 14:10:50|6090.6|6087.8|6090.9|6088.1|6090.9|6088.1|6089.9|6087.1|27
1613139060000|2021-02-12 14:11:00|6091.6|6088.8|6091.3|6088.5|6092.6|6089.8|6090.6|6087.8|179
1613139070000|2021-02-12 14:11:10|6091.1|6088.3|6091.3|6088.5|6091.3|6088.5|6091.1|6088.3|22
1613139080000|2021-02-12 14:11:20|6091.1|6088.3|6091.3|6088.5|6091.3|6088.5|6091.1|6088.3|17
1613139090000|2021-02-12 14:11:30|6091.1|6088.3|6089.3|6086.5|6091.3|6088.5|6089.1|6086.3|172
1613139100000|2021-02-12 14:11:40|6089.6|6086.8|6090.3|6087.5|6090.3|6087.5|6089.3|6086.5|23
1613139110000|2021-02-12 14:11:50|6089.6|6086.8|6089.6|6086.8|6090.1|6087.3|6089.4|6086.6|46
1613139120000|2021-02-12 14:12:00|6089.9|6087.1|6089.6|6086.8|6090.6|6087.8|6089.6|6086.8|11
1613139130000|2021-02-12 14:12:10|6088.6|6085.8|6089.6|6086.8|6089.6|6086.8|6088.6|6085.8|7
1613139140000|2021-02-12 14:12:20|6089.9|6087.1|6089.9|6087.1|6090.3|6087.5|6089.9|6087.1|7
1613139150000|2021-02-12 14:12:30|6089.6|6086.8|6089.6|6086.8|6089.6|6086.8|6089.2|6086.4|14
1613139160000|2021-02-12 14:12:40|6089.4|6086.6|6088.2|6085.4|6089.4|6086.6|6088.2|6085.4|34
1613139170000|2021-02-12 14:12:50|6087.9|6085.1|6089.2|6086.4|6089.7|6086.9|6087.9|6085.1|23
1613139180000|2021-02-12 14:13:00|6089.9|6087.1|6090.6|6087.8|6090.6|6087.8|6089.9|6087.1|25
1613139190000|2021-02-12 14:13:10|6091.2|6088.4|6092.5|6089.7|6093.2|6090.4|6091.2|6088.4|108
1613139200000|2021-02-12 14:13:20|6092.4|6089.6|6090.2|6087.4|6092.4|6089.6|6089.2|6086.4|11
1613139210000|2021-02-12 14:13:30|6090.6|6087.8|6090.9|6088.1|6090.9|6088.1|6090.2|6087.4|202
1613139220000|2021-02-12 14:13:40|6091.2|6088.4|6091.4|6088.6|6091.6|6088.8|6090.9|6088.1|23
1613139230000|2021-02-12 14:13:50|6091.6|6088.8|6092.9|6090.1|6092.9|6090.1|6091.6|6088.8|216
1613139240000|2021-02-12 14:14:00|6092.6|6089.8|6093.6|6090.8|6093.6|6090.8|6092.4|6089.6|18
1613139250000|2021-02-12 14:14:10|6093.9|6091.1|6092.9|6090.1|6094.6|6091.8|6092.9|6090.1|98
1613139260000|2021-02-12 14:14:20|6093.4|6090.6|6094.4|6091.6|6094.6|6091.8|6093.4|6090.6|12
1613139270000|2021-02-12 14:14:30|6094.1|6091.3|6091.9|6089.1|6094.1|6091.3|6089.9|6087.1|26
1613139280000|2021-02-12 14:14:40|6091.4|6088.6|6091.4|6088.6|6091.7|6088.9|6091.4|6088.6|5
1613139290000|2021-02-12 14:14:50|6091.2|6088.4|6091.6|6088.8|6091.6|6088.8|6090.9|6088.1|6
1613139300000|2021-02-12 14:15:00|6091.4|6088.6|6093.6|6090.8|6093.6|6090.8|6091.4|6088.6|36
1613139310000|2021-02-12 14:15:10|6093.4|6090.6|6092.9|6090.1|6093.4|6090.6|6092.2|6089.4|29
1613139320000|2021-02-12 14:15:20|6093.1|6090.3|6093.9|6091.1|6093.9|6091.1|6093.1|6090.3|8
1613139330000|2021-02-12 14:15:30|6093.4|6090.6|6093.1|6090.3|6093.4|6090.6|6092.6|6089.8|22
1613139340000|2021-02-12 14:15:40|6092.9|6090.1|6092.9|6090.1|6092.9|6090.1|6092.2|6089.4|10
1613139350000|2021-02-12 14:15:50|6092.4|6089.6|6092.6|6089.8|6092.9|6090.1|6092.2|6089.4|12
1613139360000|2021-02-12 14:16:00|6092.9|6090.1|6093.6|6090.8|6093.9|6091.1|6092.9|6090.1|17
1613139370000|2021-02-12 14:16:10|6093.4|6090.6|6092.6|6089.8|6093.6|6090.8|6092.6|6089.8|14
1613139380000|2021-02-12 14:16:20|6091.9|6089.1|6089.4|6086.6|6091.9|6089.1|6089.2|6086.4|233
1613139390000|2021-02-12 14:16:30|6089.6|6086.8|6088.9|6086.1|6089.9|6087.1|6085.9|6083.1|212
1613139400000|2021-02-12 14:16:40|6088.6|6085.8|6089.9|6087.1|6090.4|6087.6|6088.4|6085.6|284
1613139410000|2021-02-12 14:16:50|6089.6|6086.8|6090.6|6087.8|6090.6|6087.8|6089.4|6086.6|94
1613139420000|2021-02-12 14:17:00|6089.9|6087.1|6088.6|6085.8|6090.3|6087.5|6088.6|6085.8|9
1613139430000|2021-02-12 14:17:10|6088.9|6086.1|6089.6|6086.8|6089.6|6086.8|6088.6|6085.8|20
1613139440000|2021-02-12 14:17:20|6090.1|6087.3|6089.6|6086.8|6090.3|6087.5|6089.6|6086.8|15
1613139450000|2021-02-12 14:17:30|6090.1|6087.3|6089.6|6086.8|6091.3|6088.5|6089.6|6086.8|47
1613139460000|2021-02-12 14:17:40|6089.4|6086.6|6089.1|6086.3|6089.6|6086.8|6088.1|6085.3|45
1613139470000|2021-02-12 14:17:50|6089.3|6086.5|6090.1|6087.3|6090.1|6087.3|6089.1|6086.3|23
1613139480000|2021-02-12 14:18:00|6090.3|6087.5|6089.6|6086.8|6091.3|6088.5|6089.6|6086.8|29
1613139490000|2021-02-12 14:18:10|6090.3|6087.5|6090.9|6088.1|6091.3|6088.5|6090.3|6087.5|21
1613139500000|2021-02-12 14:18:20|6090.6|6087.8|6087.9|6085.1|6090.6|6087.8|6087.6|6084.8|54
1613139510000|2021-02-12 14:18:30|6087.6|6084.8|6086.8|6084|6088.1|6085.3|6086.8|6084|44
1613139520000|2021-02-12 14:18:40|6087.3|6084.5|6087.6|6084.8|6087.6|6084.8|6086.6|6083.8|18
1613139530000|2021-02-12 14:18:50|6088.1|6085.3|6089.3|6086.5|6089.3|6086.5|6088.1|6085.3|37
1613139540000|2021-02-12 14:19:00|6089.6|6086.8|6087.9|6085.1|6089.6|6086.8|6086.6|6083.8|195
1613139550000|2021-02-12 14:19:10|6088.2|6085.4|6088.4|6085.6|6088.6|6085.8|6087.9|6085.1|13
1613139560000|2021-02-12 14:19:20|6088.1|6085.3|6088.3|6085.5|6089.1|6086.3|6087.9|6085.1|303
1613139570000|2021-02-12 14:19:30|6088.1|6085.3|6088.1|6085.3|6088.1|6085.3|6088.1|6085.3|21
1613139580000|2021-02-12 14:19:40|6088.3|6085.5|6088.3|6085.5|6088.3|6085.5|6088.3|6085.5|0
1613139590000|2021-02-12 14:19:50|||||||||1
1613139600000|2021-02-12 14:20:00|6088.6|6085.8|6088.6|6085.8|6089.6|6086.8|6088.6|6085.8|137
1613139610000|2021-02-12 14:20:10|6088.8|6086|6089.6|6086.8|6090.3|6087.5|6088.6|6085.8|196
1613139620000|2021-02-12 14:20:20|6089.3|6086.5|6086.1|6083.3|6089.6|6086.8|6086.1|6083.3|38
1613139630000|2021-02-12 14:20:30|6085.9|6083.1|6087.1|6084.3|6087.1|6084.3|6085.3|6082.5|236
1613139640000|2021-02-12 14:20:40|6087.6|6084.8|6087.3|6084.5|6087.6|6084.8|6086.3|6083.5|161
1613139650000|2021-02-12 14:20:50|6087.6|6084.8|6086.8|6084|6088.1|6085.3|6086.6|6083.8|117
1613139660000|2021-02-12 14:21:00|6086.6|6083.8|6085.8|6083|6086.8|6084|6085.6|6082.8|52
1613139670000|2021-02-12 14:21:10|6085.6|6082.8|6088.3|6085.5|6088.8|6086|6085.6|6082.8|79
1613139680000|2021-02-12 14:21:20|6087.8|6085|6087.6|6084.8|6087.8|6085|6086.8|6084|44
1613139690000|2021-02-12 14:21:30|6087.3|6084.5|6086.8|6084|6087.3|6084.5|6086.6|6083.8|10
1613139700000|2021-02-12 14:21:40|6087.3|6084.5|6088.3|6085.5|6088.3|6085.5|6087.3|6084.5|15
1613139710000|2021-02-12 14:21:50|6088.6|6085.8|6089.1|6086.3|6089.1|6086.3|6088.6|6085.8|2
1613139720000|2021-02-12 14:22:00|6089.3|6086.5|6090.6|6087.8|6091.1|6088.3|6089.3|6086.5|53
1613139730000|2021-02-12 14:22:10|6090.3|6087.5|6090.3|6087.5|6091.1|6088.3|6090.3|6087.5|19
1613139740000|2021-02-12 14:22:20|6090|6087.2|6089.8|6087|6090|6087.2|6089|6086.2|36
1613139750000|2021-02-12 14:22:30|6089.3|6086.5|6090.6|6087.8|6091|6088.2|6089|6086.2|107
1613139760000|2021-02-12 14:22:40|||||||||8
1613139770000|2021-02-12 14:22:50|6089.6|6086.8|6088.6|6085.8|6090|6087.2|6087.8|6085|172
1613139780000|2021-02-12 14:23:00|6088.8|6086|6090|6087.2|6090.3|6087.5|6088.6|6085.8|37
1613139790000|2021-02-12 14:23:10|6090.3|6087.5|6088.9|6086.1|6090.3|6087.5|6088.9|6086.1|59
1613139800000|2021-02-12 14:23:20|6089.1|6086.3|6089.6|6086.8|6089.6|6086.8|6089.1|6086.3|4
1613139810000|2021-02-12 14:23:30|6089.9|6087.1|6090.1|6087.3|6090.6|6087.8|6089.6|6086.8|64
1613139820000|2021-02-12 14:23:40|6090|6087.2|6090.8|6088|6091.3|6088.5|6089.8|6087|12
1613139830000|2021-02-12 14:23:50|6090.6|6087.8|6090.3|6087.5|6090.6|6087.8|6089.1|6086.3|17
1613139840000|2021-02-12 14:24:00|6090.6|6087.8|6090.6|6087.8|6090.8|6088|6090.6|6087.8|3
1613139850000|2021-02-12 14:24:10|6090.3|6087.5|6090.3|6087.5|6090.3|6087.5|6090.3|6087.5|3
1613139860000|2021-02-12 14:24:20|6091|6088.2|6089.6|6086.8|6091|6088.2|6089.6|6086.8|237
1613139870000|2021-02-12 14:24:30|6089.8|6087|6091|6088.2|6091|6088.2|6089.6|6086.8|9
1613139880000|2021-02-12 14:24:40|6091.3|6088.5|6091.6|6088.8|6091.6|6088.8|6091.3|6088.5|41
1613139890000|2021-02-12 14:24:50|6092.6|6089.8|6092.6|6089.8|6093.3|6090.5|6092.6|6089.8|26
1613139900000|2021-02-12 14:25:00|6092.3|6089.5|6092.6|6089.8|6093.3|6090.5|6092.3|6089.5|25
1613139910000|2021-02-12 14:25:10|6093|6090.2|6093|6090.2|6093|6090.2|6093|6090.2|14
1613139920000|2021-02-12 14:25:20|6093.6|6090.8|6093.6|6090.8|6094.2|6091.4|6093.1|6090.3|17
1613139930000|2021-02-12 14:25:30|6093.4|6090.6|6093.6|6090.8|6094.1|6091.3|6093.1|6090.3|20
1613139940000|2021-02-12 14:25:40|6093.9|6091.1|6093.6|6090.8|6094.6|6091.8|6093.6|6090.8|18
1613139950000|2021-02-12 14:25:50|6093.1|6090.3|6092.6|6089.8|6093.1|6090.3|6092.6|6089.8|13
1613139960000|2021-02-12 14:26:00|6092.8|6090|6092.6|6089.8|6092.8|6090|6092.6|6089.8|9
1613139990000|2021-02-12 14:26:30|6092.2|6089.4|6092.6|6089.8|6092.6|6089.8|6091.6|6088.8|24
1613140000000|2021-02-12 14:26:40|6093.6|6090.8|6092.6|6089.8|6093.6|6090.8|6092.6|6089.8|12
1613140010000|2021-02-12 14:26:50|6092.9|6090.1|6091.6|6088.8|6093.6|6090.8|6091.6|6088.8|19
1613140020000|2021-02-12 14:27:00|6092.1|6089.3|6089.9|6087.1|6092.1|6089.3|6089.8|6087|18
1613140030000|2021-02-12 14:27:10|6089.6|6086.8|6090.6|6087.8|6090.6|6087.8|6089.6|6086.8|13
1613140040000|2021-02-12 14:27:20|6091.1|6088.3|6091.6|6088.8|6091.6|6088.8|6090.6|6087.8|33
1613140050000|2021-02-12 14:27:30|6092.1|6089.3|6091.6|6088.8|6092.6|6089.8|6091.6|6088.8|24
1613140060000|2021-02-12 14:27:40|6092.1|6089.3|6092.1|6089.3|6092.1|6089.3|6092.1|6089.3|1
1613140070000|2021-02-12 14:27:50|6091.9|6089.1|6091.9|6089.1|6092.1|6089.3|6091.9|6089.1|0
1613140080000|2021-02-12 14:28:00|6091.6|6088.8|6092.3|6089.5|6092.6|6089.8|6091.6|6088.8|17
1613140090000|2021-02-12 14:28:10|6092.6|6089.8|6092.9|6090.1|6093.1|6090.3|6091.6|6088.8|57
1613140100000|2021-02-12 14:28:20|6092.6|6089.8|6092.4|6089.6|6093.3|6090.5|6091.9|6089.1|28
1613140110000|2021-02-12 14:28:30|6092.1|6089.3|6093.6|6090.8|6094.1|6091.3|6092.1|6089.3|33
1613140120000|2021-02-12 14:28:40|6093.9|6091.1|6094.6|6091.8|6094.7|6091.9|6093.9|6091.1|141
1613140130000|2021-02-12 14:28:50|6094.4|6091.6|6094.4|6091.6|6094.6|6091.8|6093.9|6091.1|22
1613140140000|2021-02-12 14:29:00|6094.6|6091.8|6096.6|6093.8|6096.6|6093.8|6094.6|6091.8|205
1613140150000|2021-02-12 14:29:10|6095.9|6093.1|6095.6|6092.8|6096.1|6093.3|6095.1|6092.3|13
1613140160000|2021-02-12 14:29:20|6094.6|6091.8|6094.6|6091.8|6095.1|6092.3|6093.2|6090.4|21
1613140170000|2021-02-12 14:29:30|6094.9|6092.1|6094.9|6092.1|6095.1|6092.3|6094.6|6091.8|5
1613140180000|2021-02-12 14:29:40|6095.1|6092.3|6095.1|6092.3|6095.1|6092.3|6094.9|6092.1|7
1613140190000|2021-02-12 14:29:50|6094.6|6091.8|6094.6|6091.8|6094.9|6092.1|6093.4|6090.6|46
1613140200000|2021-02-12 14:30:00|6094.9|6092.1|6094.1|6091.3|6095.6|6092.8|6094.1|6091.3|49
1613140210000|2021-02-12 14:30:10|6093.9|6091.1|6092.9|6090.1|6093.9|6091.1|6090.9|6088.1|64
1613140220000|2021-02-12 14:30:20|6093.6|6090.8|6095.2|6092.4|6095.4|6092.6|6093.6|6090.8|134
1613140230000|2021-02-12 14:30:30|6094.6|6091.8|6097.6|6094.8|6097.6|6094.8|6094.6|6091.8|50
1613140240000|2021-02-12 14:30:40|6097.1|6094.3|6098.6|6095.8|6098.9|6096.1|6097.1|6094.3|26
1613140250000|2021-02-12 14:30:50|6099|6096.2|6100.9|6098.1|6101.6|6098.8|6099|6096.2|45
1613140260000|2021-02-12 14:31:00|6101.1|6098.3|6099.9|6097.1|6101.6|6098.8|6099.4|6096.6|183
1613140270000|2021-02-12 14:31:10|6099.4|6096.6|6099.3|6096.5|6099.9|6097.1|6098.9|6096.1|49
1613140280000|2021-02-12 14:31:20|6099.9|6097.1|6100.9|6098.1|6100.9|6098.1|6099.9|6097.1|39
1613140290000|2021-02-12 14:31:30|||||||||1
1613140300000|2021-02-12 14:31:40|6101.1|6098.3|6104.2|6101.4|6104.2|6101.4|6101.1|6098.3|162
1613140310000|2021-02-12 14:31:50|6105.6|6102.8|6106|6103.2|6107.6|6104.8|6104.6|6101.8|116
1613140320000|2021-02-12 14:32:00|6106.6|6103.8|6103.3|6100.5|6108.4|6105.6|6102.4|6099.6|391
1613140330000|2021-02-12 14:32:10|6103.9|6101.1|6102.4|6099.6|6103.9|6101.1|6101.9|6099.1|82
1613140340000|2021-02-12 14:32:20|6102.6|6099.8|6101.6|6098.8|6102.6|6099.8|6100.6|6097.8|35
1613140350000|2021-02-12 14:32:30|6101.9|6099.1|6101.1|6098.3|6101.9|6099.1|6100.9|6098.1|7
1613140360000|2021-02-12 14:32:40|6100.9|6098.1|6103.4|6100.6|6103.6|6100.8|6100.9|6098.1|28
1613140370000|2021-02-12 14:32:50|6102.9|6100.1|6099.9|6097.1|6102.9|6100.1|6099.9|6097.1|10
1613140380000|2021-02-12 14:33:00|6100.1|6097.3|6101.4|6098.6|6102.9|6100.1|6099.9|6097.1|74
1613140390000|2021-02-12 14:33:10|6100.6|6097.8|6100.4|6097.6|6100.9|6098.1|6099.9|6097.1|15
1613140400000|2021-02-12 14:33:20|6099.9|6097.1|6101.6|6098.8|6101.6|6098.8|6099.9|6097.1|52
1613140410000|2021-02-12 14:33:30|6101.9|6099.1|6101.6|6098.8|6102.6|6099.8|6100.6|6097.8|64
1613140420000|2021-02-12 14:33:40|6101.4|6098.6|6102.9|6100.1|6102.9|6100.1|6101.4|6098.6|17
1613140430000|2021-02-12 14:33:50|6103.2|6100.4|6103.2|6100.4|6103.4|6100.6|6101.9|6099.1|40
1613140440000|2021-02-12 14:34:00|6102.9|6100.1|6103.4|6100.6|6103.6|6100.8|6102.9|6100.1|7
1613140450000|2021-02-12 14:34:10|6103.2|6100.4|6102.6|6099.8|6103.2|6100.4|6102.4|6099.6|30
1613140460000|2021-02-12 14:34:20|6102.9|6100.1|6103.6|6100.8|6103.6|6100.8|6102.6|6099.8|30
1613140470000|2021-02-12 14:34:30|6103.9|6101.1|6100.6|6097.8|6104.6|6101.8|6100.6|6097.8|21
1613140480000|2021-02-12 14:34:40|6101.1|6098.3|6098.9|6096.1|6101.9|6099.1|6098.9|6096.1|11
1613140490000|2021-02-12 14:34:50|6099.3|6096.5|6098.9|6096.1|6099.6|6096.8|6098.9|6096.1|8
1613140500000|2021-02-12 14:35:00|6098.6|6095.8|6102.4|6099.6|6102.4|6099.6|6096.6|6093.8|41
1613140510000|2021-02-12 14:35:10|6100.6|6097.8|6100.4|6097.6|6101.1|6098.3|6098.9|6096.1|128
1613140520000|2021-02-12 14:35:20|6100.1|6097.3|6101.1|6098.3|6101.9|6099.1|6099.9|6097.1|18
1613140530000|2021-02-12 14:35:30|6100.9|6098.1|6099.1|6096.3|6101.6|6098.8|6099.1|6096.3|27
1613140540000|2021-02-12 14:35:40|6098.9|6096.1|6100.6|6097.8|6100.6|6097.8|6098.4|6095.6|72
1613140550000|2021-02-12 14:35:50|6100.9|6098.1|6103.9|6101.1|6103.9|6101.1|6100.9|6098.1|15
1613140560000|2021-02-12 14:36:00|6104.1|6101.3|6105.1|6102.3|6105.1|6102.3|6103.9|6101.1|85
1613140570000|2021-02-12 14:36:10|6104.6|6101.8|6104.1|6101.3|6105.1|6102.3|6104.1|6101.3|56
1613140580000|2021-02-12 14:36:20|6103.6|6100.8|6103.1|6100.3|6104.1|6101.3|6101.9|6099.1|30
1613140590000|2021-02-12 14:36:30|6103.4|6100.6|6102.9|6100.1|6103.9|6101.1|6102.1|6099.3|3
1613140600000|2021-02-12 14:36:40|6103.1|6100.3|6103.9|6101.1|6104.1|6101.3|6103.1|6100.3|12
1613140610000|2021-02-12 14:36:50|6103.6|6100.8|6103.9|6101.1|6103.9|6101.1|6102.9|6100.1|11
1613140620000|2021-02-12 14:37:00|6104.1|6101.3|6105.9|6103.1|6106.4|6103.6|6103.9|6101.1|171
1613140630000|2021-02-12 14:37:10|6106.9|6104.1|6106.4|6103.6|6106.9|6104.1|6105.4|6102.6|42
1613140640000|2021-02-12 14:37:20|6106.1|6103.3|6105.4|6102.6|6106.1|6103.3|6104.9|6102.1|48
1613140650000|2021-02-12 14:37:30|6105.9|6103.1|6105.4|6102.6|6105.9|6103.1|6104.6|6101.8|11
1613140660000|2021-02-12 14:37:40|6105.1|6102.3|6105.4|6102.6|6105.9|6103.1|6104.6|6101.8|24
1613140670000|2021-02-12 14:37:50|6105.1|6102.3|6105.4|6102.6|6105.4|6102.6|6104.9|6102.1|4
1613140680000|2021-02-12 14:38:00|6105.6|6102.8|6105.9|6103.1|6106.9|6104.1|6105.4|6102.6|18
1613140690000|2021-02-12 14:38:10|6106.1|6103.3|6107.1|6104.3|6107.6|6104.8|6106.1|6103.3|22
1613140700000|2021-02-12 14:38:20|6107.6|6104.8|6108.1|6105.3|6108.1|6105.3|6107.4|6104.6|17
1613140710000|2021-02-12 14:38:30|6108.6|6105.8|6108.1|6105.3|6108.6|6105.8|6107.9|6105.1|52
1613140720000|2021-02-12 14:38:40|6108.4|6105.6|6104.9|6102.1|6108.4|6105.6|6104.9|6102.1|39
1613140730000|2021-02-12 14:38:50|6105.1|6102.3|6106.4|6103.6|6106.9|6104.1|6105.1|6102.3|17
1613140740000|2021-02-12 14:39:00|6106.6|6103.8|6106.9|6104.1|6106.9|6104.1|6106.4|6103.6|14
1613140750000|2021-02-12 14:39:10|6106.4|6103.6|6105.4|6102.6|6106.4|6103.6|6105.4|6102.6|14
1613140760000|2021-02-12 14:39:20|6105.6|6102.8|6102.9|6100.1|6105.6|6102.8|6102.9|6100.1|55
1613140770000|2021-02-12 14:39:30|6103.6|6100.8|6103.1|6100.3|6103.9|6101.1|6103.1|6100.3|33
1613140780000|2021-02-12 14:39:40|6103.4|6100.6|6102.9|6100.1|6103.6|6100.8|6102.4|6099.6|7
1613140790000|2021-02-12 14:39:50|6102.4|6099.6|6102.1|6099.3|6103.1|6100.3|6102.1|6099.3|14
1613140800000|2021-02-12 14:40:00|6102.6|6099.8|6105.6|6102.8|6105.6|6102.8|6102.6|6099.8|61
1613140810000|2021-02-12 14:40:10|6106.1|6103.3|6106.6|6103.8|6106.6|6103.8|6105.4|6102.6|26
1613140820000|2021-02-12 14:40:20|6106.4|6103.6|6106.1|6103.3|6106.9|6104.1|6106.1|6103.3|0
1613140830000|2021-02-12 14:40:30|6105.6|6102.8|6106.1|6103.3|6106.6|6103.8|6105.6|6102.8|50
1613140840000|2021-02-12 14:40:40|6105.4|6102.6|6104.9|6102.1|6105.4|6102.6|6104.9|6102.1|1
1613140850000|2021-02-12 14:40:50|6105.1|6102.3|6106.4|6103.6|6106.4|6103.6|6105.1|6102.3|27
1613140860000|2021-02-12 14:41:00|6106.1|6103.3|6111.6|6108.8|6112.6|6109.8|6106.1|6103.3|622
1613140870000|2021-02-12 14:41:10|6110.6|6107.8|6113.6|6110.8|6113.6|6110.8|6110.6|6107.8|33
1613140880000|2021-02-12 14:41:20|6114.3|6111.5|6113.3|6110.5|6115|6112.2|6112.8|6110|224
1613140890000|2021-02-12 14:41:30|6113.6|6110.8|6114|6111.2|6117|6114.2|6113.6|6110.8|195
1613140900000|2021-02-12 14:41:40|6114.3|6111.5|6112|6109.2|6114.3|6111.5|6112|6109.2|140
1613140910000|2021-02-12 14:41:50|6112.3|6109.5|6113.3|6110.5|6113.3|6110.5|6112.3|6109.5|28
1613140920000|2021-02-12 14:42:00|6113.1|6110.3|6115|6112.2|6115|6112.2|6112.6|6109.8|98
1613140930000|2021-02-12 14:42:10|6115.3|6112.5|6115|6112.2|6115.8|6113|6115|6112.2|61
1613140940000|2021-02-12 14:42:20|6115.6|6112.8|6113.8|6111|6115.6|6112.8|6113.5|6110.7|79
1613140950000|2021-02-12 14:42:30|6113.5|6110.7|6113|6110.2|6113.6|6110.8|6112.6|6109.8|68
1613140960000|2021-02-12 14:42:40|6112.3|6109.5|6113.3|6110.5|6113.3|6110.5|6112.3|6109.5|27
1613140970000|2021-02-12 14:42:50|6112.8|6110|6113.1|6110.3|6113.6|6110.8|6112.6|6109.8|34
1613140980000|2021-02-12 14:43:00|6112|6109.2|6112.6|6109.8|6113.6|6110.8|6110.6|6107.8|105
1613140990000|2021-02-12 14:43:10|6113.3|6110.5|6113.3|6110.5|6114.6|6111.8|6112.9|6110.1|84
1613141000000|2021-02-12 14:43:20|6113.6|6110.8|6114.8|6112|6115.6|6112.8|6113.6|6110.8|16
1613141010000|2021-02-12 14:43:30|6115|6112.2|6114|6111.2|6115|6112.2|6113.6|6110.8|28
1613141020000|2021-02-12 14:43:40|6113.8|6111|6115.3|6112.5|6115.3|6112.5|6113.8|6111|16
1613141030000|2021-02-12 14:43:50|6115.1|6112.3|6115.1|6112.3|6115.1|6112.3|6114.1|6111.3|16
1613141040000|2021-02-12 14:44:00|6115.3|6112.5|6115.6|6112.8|6115.6|6112.8|6115.3|6112.5|2
1613141050000|2021-02-12 14:44:10|6115.9|6113.1|6113.6|6110.8|6115.9|6113.1|6113.6|6110.8|37
1613141060000|2021-02-12 14:44:20|6113.4|6110.6|6113.6|6110.8|6113.6|6110.8|6112.6|6109.8|14
1613141070000|2021-02-12 14:44:30|6113.9|6111.1|6113.6|6110.8|6114.6|6111.8|6113.6|6110.8|6
1613141080000|2021-02-12 14:44:40|6112.9|6110.1|6113.1|6110.3|6113.9|6111.1|6112.9|6110.1|14
1613141090000|2021-02-12 14:44:50|6113.6|6110.8|6114.4|6111.6|6114.6|6111.8|6112.9|6110.1|129
1613141100000|2021-02-12 14:45:00|6114.1|6111.3|6112.9|6110.1|6115.6|6112.8|6112.9|6110.1|52
1613141110000|2021-02-12 14:45:10|6113.4|6110.6|6113.4|6110.6|6113.9|6111.1|6112.6|6109.8|27
1613141120000|2021-02-12 14:45:20|6113.6|6110.8|6113.6|6110.8|6113.6|6110.8|6113.1|6110.3|5
1613141130000|2021-02-12 14:45:30|6113.4|6110.6|6114.6|6111.8|6115.1|6112.3|6112.9|6110.1|17
1613141140000|2021-02-12 14:45:40|6114.9|6112.1|6114.9|6112.1|6115.1|6112.3|6114.9|6112.1|8
1613141150000|2021-02-12 14:45:50|6113.9|6111.1|6114.6|6111.8|6114.6|6111.8|6113.9|6111.1|18
1613141160000|2021-02-12 14:46:00|6114.9|6112.1|6116.6|6113.8|6116.6|6113.8|6114.6|6111.8|30
1613141170000|2021-02-12 14:46:10|6117.6|6114.8|6118.4|6115.6|6118.9|6116.1|6117.6|6114.8|24
1613141180000|2021-02-12 14:46:20|6118.3|6115.5|6118.9|6116.1|6119.1|6116.3|6118.3|6115.5|9
1613141190000|2021-02-12 14:46:30|6118.6|6115.8|6118.3|6115.5|6118.6|6115.8|6117.9|6115.1|10
1613141200000|2021-02-12 14:46:40|6119.3|6116.5|6118.6|6115.8|6119.6|6116.8|6118.4|6115.6|39
1613141210000|2021-02-12 14:46:50|6118.4|6115.6|6117.6|6114.8|6118.6|6115.8|6117.6|6114.8|20
1613141220000|2021-02-12 14:47:00|6117.9|6115.1|6118.9|6116.1|6119.1|6116.3|6117.9|6115.1|43
1613141230000|2021-02-12 14:47:10|6118.6|6115.8|6116.6|6113.8|6118.6|6115.8|6116.6|6113.8|146
1613141240000|2021-02-12 14:47:20|6116.9|6114.1|6117.6|6114.8|6117.6|6114.8|6116.6|6113.8|118
1613141250000|2021-02-12 14:47:30|6117.9|6115.1|6116.4|6113.6|6117.9|6115.1|6115.9|6113.1|35
1613141260000|2021-02-12 14:47:40|6116.1|6113.3|6115.6|6112.8|6116.1|6113.3|6115.6|6112.8|15
1613141270000|2021-02-12 14:47:50|6116.6|6113.8|6117.6|6114.8|6117.6|6114.8|6116.6|6113.8|19
1613141280000|2021-02-12 14:48:00|6117.9|6115.1|6117.6|6114.8|6118.6|6115.8|6117.1|6114.3|29
1613141290000|2021-02-12 14:48:10|6117.1|6114.3|6115.6|6112.8|6117.6|6114.8|6115.6|6112.8|24
1613141300000|2021-02-12 14:48:20|||||||||5
1613141310000|2021-02-12 14:48:30|6115.9|6113.1|6117.6|6114.8|6117.6|6114.8|6115.9|6113.1|13
1613141320000|2021-02-12 14:48:40|6117.9|6115.1|6118.6|6115.8|6118.6|6115.8|6117.9|6115.1|33
1613141330000|2021-02-12 14:48:50|6118.9|6116.1|6118.6|6115.8|6119.1|6116.3|6118.6|6115.8|171
1613141340000|2021-02-12 14:49:00|6118.9|6116.1|6119.6|6116.8|6119.6|6116.8|6118.6|6115.8|170
1613141350000|2021-02-12 14:49:10|6120|6117.2|6119.6|6116.8|6120.3|6117.5|6119.6|6116.8|10
1613141360000|2021-02-12 14:49:20|6119.8|6117|6120|6117.2|6120.6|6117.8|6119.6|6116.8|341
1613141370000|2021-02-12 14:49:30|6120.1|6117.3|6120.6|6117.8|6120.6|6117.8|6120.1|6117.3|59
1613141380000|2021-02-12 14:49:40|6120.3|6117.5|6120.3|6117.5|6121|6118.2|6119.8|6117|53
1613141390000|2021-02-12 14:49:50|6120.6|6117.8|6120.3|6117.5|6120.8|6118|6120.3|6117.5|32
1613141400000|2021-02-12 14:50:00|6120.6|6117.8|6121|6118.2|6121|6118.2|6120.6|6117.8|20
1613141410000|2021-02-12 14:50:10|6120.8|6118|6120.3|6117.5|6121|6118.2|6120.3|6117.5|17
1613141420000|2021-02-12 14:50:20|6120.6|6117.8|6121|6118.2|6121|6118.2|6120.3|6117.5|17
1613141430000|2021-02-12 14:50:30|6120.6|6117.8|6120.6|6117.8|6121|6118.2|6120.6|6117.8|14
1613141440000|2021-02-12 14:50:40|6120.8|6118|6120.8|6118|6120.8|6118|6120.3|6117.5|2
1613141450000|2021-02-12 14:50:50|6120.6|6117.8|6120.8|6118|6121|6118.2|6120.3|6117.5|19
1613141460000|2021-02-12 14:51:00|6120.3|6117.5|6120|6117.2|6120.3|6117.5|6119.8|6117|32
1613141470000|2021-02-12 14:51:10|6120.3|6117.5|6120.3|6117.5|6120.3|6117.5|6120.3|6117.5|16
1613141480000|2021-02-12 14:51:20|6120|6117.2|6121|6118.2|6121|6118.2|6120|6117.2|6
1613141490000|2021-02-12 14:51:30|6121.3|6118.5|6122|6119.2|6122|6119.2|6121.3|6118.5|10
1613141500000|2021-02-12 14:51:40|6122.6|6119.8|6121|6118.2|6122.6|6119.8|6121|6118.2|33
1613141510000|2021-02-12 14:51:50|6120.6|6117.8|6117.3|6114.5|6120.6|6117.8|6117.3|6114.5|143
1613141520000|2021-02-12 14:52:00|6116.8|6114|6117|6114.2|6117.3|6114.5|6115.6|6112.8|38
1613141530000|2021-02-12 14:52:10|6117.6|6114.8|6116.1|6113.3|6118.3|6115.5|6115.6|6112.8|56
1613141540000|2021-02-12 14:52:20|6116|6113.2|6116.3|6113.5|6116.6|6113.8|6115.6|6112.8|141
1613141550000|2021-02-12 14:52:30|6117|6114.2|6115.6|6112.8|6117.6|6114.8|6115.6|6112.8|36
1613141560000|2021-02-12 14:52:40|6116.6|6113.8|6114.8|6112|6116.6|6113.8|6114.8|6112|44
1613141570000|2021-02-12 14:52:50|6114.6|6111.8|6114|6111.2|6114.6|6111.8|6113.6|6110.8|56
1613141580000|2021-02-12 14:53:00|6114.3|6111.5|6115.3|6112.5|6115.3|6112.5|6113.6|6110.8|47
1613141590000|2021-02-12 14:53:10|6115.6|6112.8|6115.8|6113|6116.3|6113.5|6115.6|6112.8|20
1613141600000|2021-02-12 14:53:20|6115.6|6112.8|6117.6|6114.8|6117.6|6114.8|6115.6|6112.8|21
1613141610000|2021-02-12 14:53:30|6117.3|6114.5|6117|6114.2|6118|6115.2|6116.3|6113.5|49
1613141620000|2021-02-12 14:53:40|6117.3|6114.5|6117.3|6114.5|6117.6|6114.8|6117.3|6114.5|5
1613141630000|2021-02-12 14:53:50|6117.6|6114.8|6116.8|6114|6118.3|6115.5|6116.6|6113.8|21
1613141640000|2021-02-12 14:54:00|6117.3|6114.5|6116.8|6114|6118.3|6115.5|6116.6|6113.8|25
1613141650000|2021-02-12 14:54:10|6116.6|6113.8|6117.6|6114.8|6117.6|6114.8|6115.8|6113|11
1613141660000|2021-02-12 14:54:20|6116.8|6114|6116.6|6113.8|6117.6|6114.8|6116.6|6113.8|22
1613141670000|2021-02-12 14:54:30|6116.8|6114|6116.6|6113.8|6117.6|6114.8|6116.3|6113.5|15
1613141680000|2021-02-12 14:54:40|6117.1|6114.3|6116.6|6113.8|6118.3|6115.5|6116.6|6113.8|14
1613141690000|2021-02-12 14:54:50|6116.8|6114|6116.1|6113.3|6117.3|6114.5|6115.6|6112.8|19
1613141700000|2021-02-12 14:55:00|6115.8|6113|6117.6|6114.8|6117.6|6114.8|6115.8|6113|4
1613141710000|2021-02-12 14:55:10|6118|6115.2|6120.6|6117.8|6121|6118.2|6118|6115.2|105
1613141720000|2021-02-12 14:55:20|6121|6118.2|6122|6119.2|6122|6119.2|6120.6|6117.8|30
1613141730000|2021-02-12 14:55:30|6122.3|6119.5|6121|6118.2|6122.3|6119.5|6121|6118.2|46
1613141740000|2021-02-12 14:55:40|6120.8|6118|6121.3|6118.5|6121.3|6118.5|6120.6|6117.8|56
1613141750000|2021-02-12 14:55:50|6120.6|6117.8|6121.1|6118.3|6121.3|6118.5|6120.6|6117.8|19
1613141760000|2021-02-12 14:56:00|6121.3|6118.5|6122.3|6119.5|6122.3|6119.5|6120.6|6117.8|29
1613141770000|2021-02-12 14:56:10|6121.6|6118.8|6120.6|6117.8|6121.6|6118.8|6120.6|6117.8|18
1613141780000|2021-02-12 14:56:20|6120.3|6117.5|6119.3|6116.5|6120.3|6117.5|6118.6|6115.8|20
1613141790000|2021-02-12 14:56:30|6119.6|6116.8|6121.6|6118.8|6121.6|6118.8|6119.6|6116.8|12
1613141800000|2021-02-12 14:56:40|6121.3|6118.5|6120|6117.2|6121.3|6118.5|6120|6117.2|15
1613141810000|2021-02-12 14:56:50|6119.6|6116.8|6118.3|6115.5|6119.8|6117|6118.3|6115.5|11
1613141820000|2021-02-12 14:57:00|6118.6|6115.8|6118.8|6116|6119.8|6117|6118.6|6115.8|10
1613141830000|2021-02-12 14:57:10|6119.3|6116.5|6118.8|6116|6120|6117.2|6118.6|6115.8|15
1613141840000|2021-02-12 14:57:20|6119.3|6116.5|6121.8|6119|6122|6119.2|6118.3|6115.5|1729
1613141850000|2021-02-12 14:57:30|6121.5|6118.7|6121.8|6119|6122.3|6119.5|6121.3|6118.5|318
1613141860000|2021-02-12 14:57:40|6122|6119.2|6122.3|6119.5|6122.5|6119.7|6121.3|6118.5|46
1613141870000|2021-02-12 14:57:50|6121.7|6118.9|6121.6|6118.8|6121.7|6118.9|6121.3|6118.5|48
1613141880000|2021-02-12 14:58:00|6122.2|6119.4|6123|6120.2|6123.3|6120.5|6122.2|6119.4|73
1613141890000|2021-02-12 14:58:10|6123.5|6120.7|6123.6|6120.8|6125|6122.2|6123.5|6120.7|106
1613141900000|2021-02-12 14:58:20|6123.3|6120.5|6122.3|6119.5|6123.3|6120.5|6122.3|6119.5|82
1613141910000|2021-02-12 14:58:30|6122|6119.2|6121.3|6118.5|6122|6119.2|6121.3|6118.5|14
1613141920000|2021-02-12 14:58:40|6121|6118.2|6120.1|6117.3|6121|6118.2|6119.6|6116.8|58
1613141930000|2021-02-12 14:58:50|6119.8|6117|6118.5|6115.7|6119.8|6117|6118.3|6115.5|44
1613141940000|2021-02-12 14:59:00|6118.3|6115.5|6118.8|6116|6119.3|6116.5|6118.3|6115.5|47
1613141950000|2021-02-12 14:59:10|6119|6116.2|6119|6116.2|6119|6116.2|6118.6|6115.8|27
1613141960000|2021-02-12 14:59:20|6119.3|6116.5|6119.3|6116.5|6119.3|6116.5|6119.3|6116.5|5
1613141970000|2021-02-12 14:59:30|6119.5|6116.7|6120.3|6117.5|6120.3|6117.5|6119.3|6116.5|19
1613141980000|2021-02-12 14:59:40|6120.6|6117.8|6120.3|6117.5|6120.6|6117.8|6120.3|6117.5|11
1613141990000|2021-02-12 14:59:50|6120.7|6117.9|6121|6118.2|6121|6118.2|6120.7|6117.9|183
1613142000000|2021-02-12 15:00:00|6121.3|6118.5|6122.8|6120|6122.8|6120|6120.3|6117.5|138
1613142010000|2021-02-12 15:00:10|6123|6120.2|6122.8|6120|6123|6120.2|6122.3|6119.5|9
1613142020000|2021-02-12 15:00:20|6123|6120.2|6123|6120.2|6124.3|6121.5|6122.8|6120|108
1613142030000|2021-02-12 15:00:30|6123.3|6120.5|6124|6121.2|6124|6121.2|6123.3|6120.5|27
1613142040000|2021-02-12 15:00:40|6124.3|6121.5|6129.6|6126.8|6130|6127.2|6124.3|6121.5|504
1613142050000|2021-02-12 15:00:50|6129.5|6126.7|6130|6127.2|6131|6128.2|6129|6126.2|97
1613142060000|2021-02-12 15:01:00|6129.6|6126.8|6129.5|6126.7|6130.3|6127.5|6129|6126.2|75
1613142070000|2021-02-12 15:01:10|6129.3|6126.5|6131|6128.2|6131|6128.2|6129.3|6126.5|11
1613142080000|2021-02-12 15:01:20|6129.6|6126.8|6130|6127.2|6130|6127.2|6129|6126.2|106
1613142090000|2021-02-12 15:01:30|6130.3|6127.5|6130.7|6127.9|6131|6128.2|6130|6127.2|87
1613142100000|2021-02-12 15:01:40|6131|6128.2|6130.7|6127.9|6131.8|6129|6130.5|6127.7|30
1613142110000|2021-02-12 15:01:50|6131.2|6128.4|6131|6128.2|6132|6129.2|6131|6128.2|35
1613142120000|2021-02-12 15:02:00|6130.7|6127.9|6131.7|6128.9|6131.7|6128.9|6130.7|6127.9|62
1613142130000|2021-02-12 15:02:10|6132|6129.2|6131|6128.2|6132|6129.2|6130.7|6127.9|91
1613142140000|2021-02-12 15:02:20|6131.2|6128.4|6131|6128.2|6131.7|6128.9|6131|6128.2|21
1613142150000|2021-02-12 15:02:30|6131.7|6128.9|6135.4|6132.6|6135.4|6132.6|6131.7|6128.9|106
1613142160000|2021-02-12 15:02:40|6135.2|6132.4|6136.7|6133.9|6137.2|6134.4|6135.2|6132.4|124
1613142170000|2021-02-12 15:02:50|6136.4|6133.6|6135|6132.2|6136.4|6133.6|6133.7|6130.9|45
1613142180000|2021-02-12 15:03:00|6134.7|6131.9|6136.4|6133.6|6136.4|6133.6|6134.7|6131.9|47
1613142190000|2021-02-12 15:03:10|6136.2|6133.4|6135.7|6132.9|6136.7|6133.9|6135.7|6132.9|28
1613142200000|2021-02-12 15:03:20|6136|6133.2|6137|6134.2|6138|6135.2|6136|6133.2|163
1613142210000|2021-02-12 15:03:30|6137.4|6134.6|6139|6136.2|6139|6136.2|6137.4|6134.6|38
1613142220000|2021-02-12 15:03:40|6138.7|6135.9|6137.4|6134.6|6139.4|6136.6|6135.7|6132.9|200
1613142230000|2021-02-12 15:03:50|6137.7|6134.9|6134.7|6131.9|6138|6135.2|6134|6131.2|180
1613142240000|2021-02-12 15:04:00|6134.4|6131.6|6134.7|6131.9|6136.7|6133.9|6133.4|6130.6|267
1613142250000|2021-02-12 15:04:10|6135.2|6132.4|6134.2|6131.4|6135.4|6132.6|6134.2|6131.4|89
1613142260000|2021-02-12 15:04:20|6134.7|6131.9|6131.7|6128.9|6135.4|6132.6|6131.4|6128.6|73
1613142270000|2021-02-12 15:04:30|6131.4|6128.6|6131.4|6128.6|6131.7|6128.9|6131.2|6128.4|24
1613142280000|2021-02-12 15:04:40|6132|6129.2|6132.7|6129.9|6132.7|6129.9|6131.4|6128.6|16
1613142290000|2021-02-12 15:04:50|6132.4|6129.6|6132.4|6129.6|6132.4|6129.6|6132.4|6129.6|18
1613142300000|2021-02-12 15:05:00|6132.2|6129.4|6134|6131.2|6134|6131.2|6132.2|6129.4|122
1613142310000|2021-02-12 15:05:10|6133.7|6130.9|6133.7|6130.9|6133.7|6130.9|6133|6130.2|31
1613142320000|2021-02-12 15:05:20|6134|6131.2|6133|6130.2|6134|6131.2|6133|6130.2|12
1613142330000|2021-02-12 15:05:30|6132.7|6129.9|6132.7|6129.9|6132.7|6129.9|6132.7|6129.9|12
1613142340000|2021-02-12 15:05:40|6132.4|6129.6|6130.4|6127.6|6132.4|6129.6|6130|6127.2|74
1613142350000|2021-02-12 15:05:50|6130.2|6127.4|6129|6126.2|6130.2|6127.4|6128.4|6125.6|108
1613142360000|2021-02-12 15:06:00|6128.7|6125.9|6132.2|6129.4|6132.4|6129.6|6128.7|6125.9|29
1613142370000|2021-02-12 15:06:10|6132.4|6129.6|6132|6129.2|6132.4|6129.6|6132|6129.2|21
1613142380000|2021-02-12 15:06:20|6132.2|6129.4|6131.2|6128.4|6132.7|6129.9|6131.2|6128.4|142
1613142390000|2021-02-12 15:06:30|6131.4|6128.6|6130|6127.2|6131.7|6128.9|6130|6127.2|11
1613142400000|2021-02-12 15:06:40|6130.2|6127.4|6130.4|6127.6|6130.7|6127.9|6129.7|6126.9|47
1613142410000|2021-02-12 15:06:50|6130.2|6127.4|6130|6127.2|6130.2|6127.4|6129.7|6126.9|35
1613142420000|2021-02-12 15:07:00|6129.7|6126.9|6129.7|6126.9|6130.4|6127.6|6129.7|6126.9|50
1613142430000|2021-02-12 15:07:10|6130|6127.2|6129|6126.2|6130|6127.2|6129|6126.2|12
1613142440000|2021-02-12 15:07:20|6129.7|6126.9|6129.4|6126.6|6129.7|6126.9|6129|6126.2|30
1613142450000|2021-02-12 15:07:30|6129.7|6126.9|6129.4|6126.6|6129.7|6126.9|6129.2|6126.4|36
1613142460000|2021-02-12 15:07:40|6129|6126.2|6129.2|6126.4|6129.4|6126.6|6129|6126.2|27
1613142470000|2021-02-12 15:07:50|6129.4|6126.6|6131|6128.2|6131|6128.2|6129.4|6126.6|10
1613142480000|2021-02-12 15:08:00|6131.2|6128.4|6131.4|6128.6|6131.7|6128.9|6131|6128.2|9
1613142490000|2021-02-12 15:08:10|6130.7|6127.9|6129.7|6126.9|6130.7|6127.9|6129.7|6126.9|25
1613142500000|2021-02-12 15:08:20|6129.9|6127.1|6127.4|6124.6|6129.9|6127.1|6127.4|6124.6|83
1613142510000|2021-02-12 15:08:30|6127.7|6124.9|6127.7|6124.9|6127.7|6124.9|6127.4|6124.6|17
1613142520000|2021-02-12 15:08:40|6128.4|6125.6|6128|6125.2|6128.4|6125.6|6127.7|6124.9|28
1613142530000|2021-02-12 15:08:50|6128.2|6125.4|6126.7|6123.9|6128.4|6125.6|6126.7|6123.9|30
1613142540000|2021-02-12 15:09:00|6126.9|6124.1|6129.2|6126.4|6129.4|6126.6|6126.9|6124.1|21
1613142550000|2021-02-12 15:09:10|6129|6126.2|6128.7|6125.9|6129|6126.2|6128.4|6125.6|12
1613142560000|2021-02-12 15:09:20|6128.4|6125.6|6128.4|6125.6|6128.4|6125.6|6128.4|6125.6|3
1613142570000|2021-02-12 15:09:30|6128|6125.2|6128.4|6125.6|6128.4|6125.6|6127.7|6124.9|30
1613142580000|2021-02-12 15:09:40|6128.7|6125.9|6128.7|6125.9|6131.4|6128.6|6128.7|6125.9|113
1613142590000|2021-02-12 15:09:50|6129.4|6126.6|6129.2|6126.4|6129.4|6126.6|6128.7|6125.9|36
1613142600000|2021-02-12 15:10:00|6129.4|6126.6|6130.4|6127.6|6131.4|6128.6|6129.4|6126.6|82
1613142610000|2021-02-12 15:10:10|6129.7|6126.9|6129.4|6126.6|6129.7|6126.9|6129.2|6126.4|46
1613142620000|2021-02-12 15:10:20|6129.7|6126.9|6130.4|6127.6|6130.4|6127.6|6129.4|6126.6|55
1613142630000|2021-02-12 15:10:30|6130.2|6127.4|6130.2|6127.4|6130.4|6127.6|6130.2|6127.4|10
1613142640000|2021-02-12 15:10:40|6129|6126.2|6128.9|6126.1|6129.4|6126.6|6128.7|6125.9|113
1613142650000|2021-02-12 15:10:50|6129.4|6126.6|6129.2|6126.4|6129.7|6126.9|6128.4|6125.6|120
1613142660000|2021-02-12 15:11:00|6128.7|6125.9|6128.9|6126.1|6129.2|6126.4|6128.7|6125.9|61
1613142670000|2021-02-12 15:11:10|6129.2|6126.4|6128.7|6125.9|6129.2|6126.4|6128.7|6125.9|12
1613142680000|2021-02-12 15:11:20|||||||||6
1613142690000|2021-02-12 15:11:30|6128.2|6125.4|6129.4|6126.6|6129.4|6126.6|6128.2|6125.4|56
1613142700000|2021-02-12 15:11:40|6129.7|6126.9|6129.7|6126.9|6129.7|6126.9|6129.7|6126.9|31
1613142710000|2021-02-12 15:11:50|6130.4|6127.6|6130.4|6127.6|6130.4|6127.6|6130.4|6127.6|13
1613142720000|2021-02-12 15:12:00|6130.7|6127.9|6132|6129.2|6132|6129.2|6130.7|6127.9|3
1613142730000|2021-02-12 15:12:10|6132.4|6129.6|6130|6127.2|6132.4|6129.6|6130|6127.2|23
1613142740000|2021-02-12 15:12:20|6130.2|6127.4|6128.7|6125.9|6130.2|6127.4|6128.7|6125.9|27
1613142750000|2021-02-12 15:12:30|6128.4|6125.6|6128.4|6125.6|6128.4|6125.6|6128.4|6125.6|8
1613142760000|2021-02-12 15:12:40|6129|6126.2|6128.7|6125.9|6129|6126.2|6128.7|6125.9|18
1613142770000|2021-02-12 15:12:50|6128.4|6125.6|6128.4|6125.6|6128.4|6125.6|6128.4|6125.6|1
1613142780000|2021-02-12 15:13:00|6128.7|6125.9|6128|6125.2|6128.7|6125.9|6128|6125.2|11
1613142790000|2021-02-12 15:13:10|6128.4|6125.6|6129.7|6126.9|6129.7|6126.9|6128.4|6125.6|93
1613142800000|2021-02-12 15:13:20|6130|6127.2|6131.7|6128.9|6132|6129.2|6130|6127.2|46
1613142810000|2021-02-12 15:13:30|6132|6129.2|6131|6128.2|6132.2|6129.4|6131|6128.2|20
1613142820000|2021-02-12 15:13:40|6130.7|6127.9|6130.7|6127.9|6130.7|6127.9|6130.7|6127.9|2
1613142830000|2021-02-12 15:13:50|6131|6128.2|6131.7|6128.9|6131.7|6128.9|6131|6128.2|11
1613142840000|2021-02-12 15:14:00|6131|6128.2|6131|6128.2|6131.2|6128.4|6131|6128.2|15
1613142850000|2021-02-12 15:14:10|6131.2|6128.4|6131.4|6128.6|6131.7|6128.9|6131|6128.2|12
1613142860000|2021-02-12 15:14:20|6131.2|6128.4|6131|6128.2|6131.4|6128.6|6131|6128.2|19
1613142870000|2021-02-12 15:14:30|6130.7|6127.9|6130.7|6127.9|6130.7|6127.9|6130.7|6127.9|2
1613142880000|2021-02-12 15:14:40|6130.9|6128.1|6131|6128.2|6131.4|6128.6|6130.7|6127.9|13
1613142890000|2021-02-12 15:14:50|6131.4|6128.6|6132|6129.2|6132|6129.2|6131.4|6128.6|12
1613142900000|2021-02-12 15:15:00|6132.4|6129.6|6133|6130.2|6133|6130.2|6131.9|6129.1|135
1613142910000|2021-02-12 15:15:10|6132.7|6129.9|6131.2|6128.4|6132.7|6129.9|6131.2|6128.4|42
1613142920000|2021-02-12 15:15:20|6131.7|6128.9|6133|6130.2|6133|6130.2|6131.7|6128.9|86
1613142930000|2021-02-12 15:15:30|6132.7|6129.9|6131.7|6128.9|6132.7|6129.9|6131|6128.2|29
1613142940000|2021-02-12 15:15:40|6132|6129.2|6131.2|6128.4|6132|6129.2|6131.2|6128.4|22
1613142950000|2021-02-12 15:15:50|6131.4|6128.6|6131.7|6128.9|6131.7|6128.9|6131.2|6128.4|4
1613142960000|2021-02-12 15:16:00|6131.3|6128.5|6130.7|6127.9|6131.3|6128.5|6130.7|6127.9|30
1613142970000|2021-02-12 15:16:10|6130.9|6128.1|6130.7|6127.9|6131.5|6128.7|6130.7|6127.9|7
1613142980000|2021-02-12 15:16:20|6130.4|6127.6|6129|6126.2|6130.4|6127.6|6129|6126.2|35
1613142990000|2021-02-12 15:16:30|6129.4|6126.6|6128.4|6125.6|6129.4|6126.6|6128.4|6125.6|20
1613143000000|2021-02-12 15:16:40|6128|6125.2|6128.2|6125.4|6128.4|6125.6|6128|6125.2|21
1613143010000|2021-02-12 15:16:50|6128|6125.2|6127.4|6124.6|6128.2|6125.4|6127.4|6124.6|15
1613143020000|2021-02-12 15:17:00|6127.7|6124.9|6128.4|6125.6|6128.4|6125.6|6127.7|6124.9|10
1613143030000|2021-02-12 15:17:10|6128.7|6125.9|6128.7|6125.9|6128.7|6125.9|6128.7|6125.9|4
1613143040000|2021-02-12 15:17:20|6129.1|6126.3|6128.4|6125.6|6129.4|6126.6|6128.4|6125.6|18
1613143050000|2021-02-12 15:17:30|6128.7|6125.9|6127.7|6124.9|6128.7|6125.9|6127.4|6124.6|37
1613143060000|2021-02-12 15:17:40|6127|6124.2|6127|6124.2|6127|6124.2|6126.7|6123.9|25
1613143070000|2021-02-12 15:17:50|6126.7|6123.9|6125.7|6122.9|6126.7|6123.9|6125|6122.2|48
1613143080000|2021-02-12 15:18:00|6125.4|6122.6|6123.4|6120.6|6125.4|6122.6|6122.4|6119.6|175
1613143090000|2021-02-12 15:18:10|6123.2|6120.4|6121.7|6118.9|6124|6121.2|6121|6118.2|96
1613143100000|2021-02-12 15:18:20|6122|6119.2|6124|6121.2|6124.4|6121.6|6122|6119.2|27
1613143110000|2021-02-12 15:18:30|6124.4|6121.6|6124|6121.2|6124.7|6121.9|6123.7|6120.9|36
1613143120000|2021-02-12 15:18:40|6124.2|6121.4|6126.2|6123.4|6126.3|6123.5|6124|6121.2|50
1613143130000|2021-02-12 15:18:50|6126.5|6123.7|6125.7|6122.9|6126.5|6123.7|6125.7|6122.9|26
1613143140000|2021-02-12 15:19:00|6125.4|6122.6|6125|6122.2|6125.4|6122.6|6124.7|6121.9|22
1613143150000|2021-02-12 15:19:10|6125.2|6122.4|6124.5|6121.7|6125.2|6122.4|6123.7|6120.9|29
1613143160000|2021-02-12 15:19:20|6124.7|6121.9|6124.7|6121.9|6124.7|6121.9|6124.7|6121.9|2
1613143170000|2021-02-12 15:19:30|6124|6121.2|6122.7|6119.9|6124.2|6121.4|6122.5|6119.7|56
1613143180000|2021-02-12 15:19:40|6123|6120.2|6121.7|6118.9|6123|6120.2|6121.4|6118.6|25
1613143190000|2021-02-12 15:19:50|6122|6119.2|6121.7|6118.9|6123|6120.2|6121.2|6118.4|93
1613143200000|2021-02-12 15:20:00|6121.4|6118.6|6121.7|6118.9|6122|6119.2|6120.7|6117.9|68
1613143210000|2021-02-12 15:20:10|6121.5|6118.7|6121.7|6118.9|6122|6119.2|6121.5|6118.7|12
1613143220000|2021-02-12 15:20:20|6122|6119.2|6123|6120.2|6123|6120.2|6122|6119.2|16
1613143230000|2021-02-12 15:20:30|6122.8|6120|6122|6119.2|6122.8|6120|6122|6119.2|78
1613143240000|2021-02-12 15:20:40|6122.2|6119.4|6124.2|6121.4|6124.5|6121.7|6122.2|6119.4|127
1613143250000|2021-02-12 15:20:50|6124.3|6121.5|6124.3|6121.5|6124.5|6121.7|6124|6121.2|34
1613143260000|2021-02-12 15:21:00|6124|6121.2|6121.7|6118.9|6124|6121.2|6121.5|6118.7|47
1613143270000|2021-02-12 15:21:10|6122|6119.2|6117.3|6114.5|6122|6119.2|6117.3|6114.5|75
1613143280000|2021-02-12 15:21:20|6117|6114.2|6118|6115.2|6118|6115.2|6117|6114.2|99
1613143290000|2021-02-12 15:21:30|6117.7|6114.9|6120.7|6117.9|6121.5|6118.7|6117.7|6114.9|240
1613143300000|2021-02-12 15:21:40|6120|6117.2|6120|6117.2|6120.7|6117.9|6120|6117.2|25
1613143310000|2021-02-12 15:21:50|6119.4|6116.6|6119.7|6116.9|6120.7|6117.9|6117.7|6114.9|249
1613143320000|2021-02-12 15:22:00|6120|6117.2|6121.7|6118.9|6123|6120.2|6120|6117.2|87
1613143330000|2021-02-12 15:22:10|6122|6119.2|6122.7|6119.9|6122.7|6119.9|6122|6119.2|8
1613143340000|2021-02-12 15:22:20|6123.4|6120.6|6125.2|6122.4|6125.4|6122.6|6123.4|6120.6|152
1613143350000|2021-02-12 15:22:30|6125.4|6122.6|6125.2|6122.4|6125.4|6122.6|6124.7|6121.9|70
1613143360000|2021-02-12 15:22:40|6125|6122.2|6123.4|6120.6|6125|6122.2|6123.4|6120.6|24
1613143370000|2021-02-12 15:22:50|6124.2|6121.4|6124.4|6121.6|6125.4|6122.6|6124|6121.2|25
1613143380000|2021-02-12 15:23:00|6124.7|6121.9|6127|6124.2|6127|6124.2|6124.7|6121.9|73
1613143390000|2021-02-12 15:23:10|6126.7|6123.9|6127|6124.2|6127.4|6124.6|6126.4|6123.6|90
1613143400000|2021-02-12 15:23:20|6126.7|6123.9|6126.7|6123.9|6126.7|6123.9|6126.4|6123.6|9
1613143410000|2021-02-12 15:23:30|6126.4|6123.6|6127.4|6124.6|6127.4|6124.6|6126.4|6123.6|4
1613143420000|2021-02-12 15:23:40|||||||||9
1613143430000|2021-02-12 15:23:50|6128|6125.2|6128.4|6125.6|6128.4|6125.6|6127.4|6124.6|44
1613143440000|2021-02-12 15:24:00|6128.7|6125.9|6128.9|6126.1|6129.2|6126.4|6128.7|6125.9|33
1613143450000|2021-02-12 15:24:10|6129.4|6126.6|6129.2|6126.4|6129.4|6126.6|6128.9|6126.1|4
1613143460000|2021-02-12 15:24:20|6128.4|6125.6|6129.4|6126.6|6129.4|6126.6|6128.4|6125.6|20
1613143470000|2021-02-12 15:24:30|||||||||1
1613143480000|2021-02-12 15:24:40|6128.4|6125.6|6127.4|6124.6|6128.4|6125.6|6127.4|6124.6|43
1613143490000|2021-02-12 15:24:50|6126.4|6123.6|6125.9|6123.1|6126.7|6123.9|6125.7|6122.9|46
1613143500000|2021-02-12 15:25:00|6126.1|6123.3|6125.9|6123.1|6126.9|6124.1|6125.7|6122.9|29
1613143510000|2021-02-12 15:25:10|6126.4|6123.6|6126.4|6123.6|6126.4|6123.6|6125.6|6122.8|18
1613143520000|2021-02-12 15:25:20|6126.7|6123.9|6125.7|6122.9|6126.7|6123.9|6125.7|6122.9|31
1613143530000|2021-02-12 15:25:30|6125.4|6122.6|6124|6121.2|6125.4|6122.6|6123.4|6120.6|24
1613143540000|2021-02-12 15:25:40|6123.4|6120.6|6124.7|6121.9|6125.4|6122.6|6123.4|6120.6|70
1613143550000|2021-02-12 15:25:50|6123.9|6121.1|6124.4|6121.6|6124.4|6121.6|6123.7|6120.9|40
1613143560000|2021-02-12 15:26:00|6123.7|6120.9|6123.7|6120.9|6123.7|6120.9|6123.4|6120.6|50
1613143570000|2021-02-12 15:26:10|6124.4|6121.6|6125.7|6122.9|6125.7|6122.9|6124.4|6121.6|37
1613143580000|2021-02-12 15:26:20|6126.4|6123.6|6126.4|6123.6|6126.4|6123.6|6125.7|6122.9|53
1613143590000|2021-02-12 15:26:30|||||||||9
1613143600000|2021-02-12 15:26:40|6126.7|6123.9|6125.7|6122.9|6126.7|6123.9|6124.7|6121.9|85
1613143610000|2021-02-12 15:26:50|6125.4|6122.6|6126.4|6123.6|6126.4|6123.6|6125.4|6122.6|20
1613143620000|2021-02-12 15:27:00|||||||||6
1613143640000|2021-02-12 15:27:20|6126.9|6124.1|6125|6122.2|6127.4|6124.6|6125|6122.2|68
1613143650000|2021-02-12 15:27:30|6125.4|6122.6|6125.7|6122.9|6125.7|6122.9|6124.7|6121.9|11
1613143660000|2021-02-12 15:27:40|6125.9|6123.1|6125.4|6122.6|6125.9|6123.1|6125.4|6122.6|43
1613143670000|2021-02-12 15:27:50|6125.9|6123.1|6126.7|6123.9|6126.7|6123.9|6125.9|6123.1|14
1613143680000|2021-02-12 15:28:00|6126.4|6123.6|6126.4|6123.6|6126.7|6123.9|6125.4|6122.6|36
1613143690000|2021-02-12 15:28:10|6126|6123.2|6125.7|6122.9|6126|6123.2|6125.4|6122.6|12
1613143700000|2021-02-12 15:28:20|6126.1|6123.3|6125.7|6122.9|6126.4|6123.6|6125.4|6122.6|23
1613143710000|2021-02-12 15:28:30|6125.4|6122.6|6123.7|6120.9|6125.4|6122.6|6123.7|6120.9|13
1613143720000|2021-02-12 15:28:40|6124|6121.2|6124.7|6121.9|6124.7|6121.9|6124|6121.2|6
1613143730000|2021-02-12 15:28:50|6124|6121.2|6121.7|6118.9|6124|6121.2|6121.2|6118.4|25
1613143740000|2021-02-12 15:29:00|6121.5|6118.7|6121.7|6118.9|6122.4|6119.6|6121.2|6118.4|76
1613143750000|2021-02-12 15:29:10|6121.4|6118.6|6123.4|6120.6|6123.7|6120.9|6121.4|6118.6|219
1613143760000|2021-02-12 15:29:20|6123.7|6120.9|6124.2|6121.4|6124.2|6121.4|6123.4|6120.6|52
1613143770000|2021-02-12 15:29:30|6124.4|6121.6|6123.7|6120.9|6124.5|6121.7|6123|6120.2|11
1613143780000|2021-02-12 15:29:40|6124|6121.2|6124|6121.2|6125|6122.2|6124|6121.2|23
1613143790000|2021-02-12 15:29:50|6123.7|6120.9|6123.4|6120.6|6124|6121.2|6123|6120.2|28
1613143800000|2021-02-12 15:30:00|6123.7|6120.9|6120.4|6117.6|6123.7|6120.9|6118.2|6115.4|590
1613143810000|2021-02-12 15:30:10|6120.2|6117.4|6117.7|6114.9|6120.2|6117.4|6116.4|6113.6|59
1613143820000|2021-02-12 15:30:20|6118.2|6115.4|6119.7|6116.9|6121.4|6118.6|6118|6115.2|575
1613143830000|2021-02-12 15:30:30|6120.1|6117.3|6120.2|6117.4|6121.5|6118.7|6119.7|6116.9|110
1613143840000|2021-02-12 15:30:40|6120.4|6117.6|6120.4|6117.6|6121|6118.2|6120.2|6117.4|77
1613143850000|2021-02-12 15:30:50|6120.7|6117.9|6122.4|6119.6|6123.4|6120.6|6120.7|6117.9|72
1613143860000|2021-02-12 15:31:00|6122.7|6119.9|6123.2|6120.4|6123.9|6121.1|6122.4|6119.6|93
1613143870000|2021-02-12 15:31:10|6122.9|6120.1|6122.7|6119.9|6123.4|6120.6|6122.7|6119.9|46
1613143880000|2021-02-12 15:31:20|6122.9|6120.1|6123.7|6120.9|6123.7|6120.9|6122.7|6119.9|23
1613143890000|2021-02-12 15:31:30|6124.1|6121.3|6124.4|6121.6|6124.4|6121.6|6124|6121.2|52
1613143900000|2021-02-12 15:31:40|6124.2|6121.4|6123.9|6121.1|6124.7|6121.9|6123.7|6120.9|97
1613143910000|2021-02-12 15:31:50|6123.7|6120.9|6121.7|6118.9|6123.7|6120.9|6121.4|6118.6|32
1613143920000|2021-02-12 15:32:00|6121.4|6118.6|6123.4|6120.6|6123.4|6120.6|6121.4|6118.6|17
1613143930000|2021-02-12 15:32:10|6123.7|6120.9|6121.7|6118.9|6123.7|6120.9|6121.2|6118.4|14
1613143940000|2021-02-12 15:32:20|6122|6119.2|6122.4|6119.6|6122.7|6119.9|6121.7|6118.9|29
1613143950000|2021-02-12 15:32:30|6121.9|6119.1|6121.7|6118.9|6122.4|6119.6|6121.2|6118.4|42
1613143960000|2021-02-12 15:32:40|6121.9|6119.1|6121.7|6118.9|6121.9|6119.1|6121.4|6118.6|16
1613143970000|2021-02-12 15:32:50|6122|6119.2|6121.7|6118.9|6122.2|6119.4|6121.4|6118.6|16
1613143980000|2021-02-12 15:33:00|6121.4|6118.6|6117.7|6114.9|6121.7|6118.9|6116.4|6113.6|107
1613143990000|2021-02-12 15:33:10|6117.4|6114.6|6117.4|6114.6|6117.9|6115.1|6117|6114.2|16
1613144000000|2021-02-12 15:33:20|6117.7|6114.9|6116.4|6113.6|6117.7|6114.9|6116.4|6113.6|98
1613144010000|2021-02-12 15:33:30|6116.7|6113.9|6119.4|6116.6|6119.4|6116.6|6116.7|6113.9|35
1613144020000|2021-02-12 15:33:40|6119.7|6116.9|6119.7|6116.9|6120.2|6117.4|6119.4|6116.6|8
1613144030000|2021-02-12 15:33:50|6119.2|6116.4|6118.7|6115.9|6119.9|6117.1|6118.7|6115.9|14
1613144040000|2021-02-12 15:34:00|6119.4|6116.6|6119|6116.2|6120.4|6117.6|6119|6116.2|43
1613144050000|2021-02-12 15:34:10|6118.7|6115.9|6119.7|6116.9|6120|6117.2|6118.4|6115.6|13
1613144060000|2021-02-12 15:34:20|6119.4|6116.6|6118.4|6115.6|6119.4|6116.6|6118.4|6115.6|13
1613144070000|2021-02-12 15:34:30|6118.7|6115.9|6119.4|6116.6|6119.7|6116.9|6118.7|6115.9|5
1613144080000|2021-02-12 15:34:40|6120|6117.2|6118.7|6115.9|6120.4|6117.6|6118.7|6115.9|43
1613144090000|2021-02-12 15:34:50|6118.2|6115.4|6118.4|6115.6|6118.4|6115.6|6117.7|6114.9|15
1613144100000|2021-02-12 15:35:00|6119.1|6116.3|6124|6121.2|6124.7|6121.9|6119.1|6116.3|99
1613144110000|2021-02-12 15:35:10|6124.2|6121.4|6122.7|6119.9|6124.7|6121.9|6122.7|6119.9|36
1613144120000|2021-02-12 15:35:20|6122.2|6119.4|6122.4|6119.6|6122.4|6119.6|6121|6118.2|30
1613144130000|2021-02-12 15:35:30|6122.7|6119.9|6124.4|6121.6|6124.4|6121.6|6122.7|6119.9|79
1613144140000|2021-02-12 15:35:40|6124.7|6121.9|6122.4|6119.6|6124.7|6121.9|6122|6119.2|29
1613144150000|2021-02-12 15:35:50|6122.7|6119.9|6123.2|6120.4|6123.2|6120.4|6122.2|6119.4|6
1613144160000|2021-02-12 15:36:00|6123.4|6120.6|6124|6121.2|6124.4|6121.6|6123.4|6120.6|15
1613144170000|2021-02-12 15:36:10|6124.2|6121.4|6123.2|6120.4|6124.7|6121.9|6123.2|6120.4|6
1613144180000|2021-02-12 15:36:20|6123|6120.2|6123.4|6120.6|6123.4|6120.6|6121.4|6118.6|91
1613144190000|2021-02-12 15:36:30|6123.7|6120.9|6123.4|6120.6|6123.7|6120.9|6123.4|6120.6|1
1613144200000|2021-02-12 15:36:40|6123.7|6120.9|6123.9|6121.1|6123.9|6121.1|6123.7|6120.9|9
1613144210000|2021-02-12 15:36:50|6124.2|6121.4|6125.2|6122.4|6125.2|6122.4|6123.7|6120.9|14
1613144220000|2021-02-12 15:37:00|6124.9|6122.1|6122.9|6120.1|6124.9|6122.1|6122.7|6119.9|46
1613144230000|2021-02-12 15:37:10|6122.7|6119.9|6123.7|6120.9|6123.9|6121.1|6122.7|6119.9|56
1613144240000|2021-02-12 15:37:20|6123.4|6120.6|6124.7|6121.9|6124.7|6121.9|6123.4|6120.6|28
1613144250000|2021-02-12 15:37:30|6124.4|6121.6|6124.7|6121.9|6125.4|6122.6|6124.4|6121.6|93
1613144260000|2021-02-12 15:37:40|6124.4|6121.6|6124.7|6121.9|6124.9|6122.1|6124.4|6121.6|9
1613144270000|2021-02-12 15:37:50|6124.4|6121.6|6126.4|6123.6|6126.4|6123.6|6124.4|6121.6|28
1613144280000|2021-02-12 15:38:00|6126.8|6124|6125.4|6122.6|6127.4|6124.6|6125.4|6122.6|56
1613144290000|2021-02-12 15:38:10|6125.7|6122.9|6126.2|6123.4|6126.2|6123.4|6125.4|6122.6|21
1613144300000|2021-02-12 15:38:20|6126.4|6123.6|6127.4|6124.6|6127.4|6124.6|6126.4|6123.6|6
1613144310000|2021-02-12 15:38:30|6127.2|6124.4|6127.4|6124.6|6127.4|6124.6|6127.2|6124.4|6
1613144320000|2021-02-12 15:38:40|6128.2|6125.4|6128.4|6125.6|6128.4|6125.6|6128.2|6125.4|39
1613144330000|2021-02-12 15:38:50|6128.2|6125.4|6128.4|6125.6|6129.4|6126.6|6128.2|6125.4|35
1613144340000|2021-02-12 15:39:00|6128.2|6125.4|6122.7|6119.9|6128.4|6125.6|6122.7|6119.9|82
1613144350000|2021-02-12 15:39:10|6122.4|6119.6|6122.9|6120.1|6122.9|6120.1|6121.7|6118.9|28
1613144360000|2021-02-12 15:39:20|6123.1|6120.3|6124.4|6121.6|6124.4|6121.6|6123.1|6120.3|27
1613144370000|2021-02-12 15:39:30|6124.1|6121.3|6124.2|6121.4|6124.2|6121.4|6124.1|6121.3|3
1613144380000|2021-02-12 15:39:40|6124|6121.2|6124.2|6121.4|6124.4|6121.6|6124|6121.2|9
1613144390000|2021-02-12 15:39:50|6124.4|6121.6|6124.4|6121.6|6124.4|6121.6|6124.2|6121.4|1
1613144400000|2021-02-12 15:40:00|6124.7|6121.9|6123.2|6120.4|6124.7|6121.9|6121.9|6119.1|71
1613144410000|2021-02-12 15:40:10|6123|6120.2|6123.4|6120.6|6123.4|6120.6|6122.7|6119.9|17
1613144420000|2021-02-12 15:40:20|6124.4|6121.6|6124.4|6121.6|6124.7|6121.9|6124.1|6121.3|8
1613144430000|2021-02-12 15:40:30|6123.4|6120.6|6123.4|6120.6|6123.4|6120.6|6123.4|6120.6|18
1613144440000|2021-02-12 15:40:40|6123.9|6121.1|6123.9|6121.1|6124.4|6121.6|6123.7|6120.9|2
1613144450000|2021-02-12 15:40:50|6123.7|6120.9|6123.7|6120.9|6123.7|6120.9|6123.4|6120.6|10
1613144460000|2021-02-12 15:41:00|6123.4|6120.6|6122.9|6120.1|6123.4|6120.6|6122.7|6119.9|7
1613144470000|2021-02-12 15:41:10|6122.7|6119.9|6122.7|6119.9|6123.4|6120.6|6122.4|6119.6|8
1613144480000|2021-02-12 15:41:20|6122.9|6120.1|6122.4|6119.6|6123.4|6120.6|6122.4|6119.6|14
1613144490000|2021-02-12 15:41:30|6122|6119.2|6121.4|6118.6|6122|6119.2|6120.7|6117.9|69
1613144500000|2021-02-12 15:41:40|6121.7|6118.9|6122.2|6119.4|6122.4|6119.6|6121.7|6118.9|85
1613144510000|2021-02-12 15:41:50|6122.4|6119.6|6124.4|6121.6|6124.4|6121.6|6122.4|6119.6|27
1613144520000|2021-02-12 15:42:00|6124.7|6121.9|6125.1|6122.3|6125.4|6122.6|6124.6|6121.8|20
1613144530000|2021-02-12 15:42:10|6125.4|6122.6|6124.4|6121.6|6125.4|6122.6|6124.4|6121.6|41
1613144540000|2021-02-12 15:42:20|6124.7|6121.9|6125.9|6123.1|6125.9|6123.1|6124.7|6121.9|143
1613144550000|2021-02-12 15:42:30|6126.2|6123.4|6125.7|6122.9|6126.4|6123.6|6125.4|6122.6|16
1613144560000|2021-02-12 15:42:40|6125.4|6122.6|6125.4|6122.6|6126|6123.2|6125.4|6122.6|211
1613144570000|2021-02-12 15:42:50|||||||||10
1613144580000|2021-02-12 15:43:00|6125.7|6122.9|6127.4|6124.6|6127.4|6124.6|6125.7|6122.9|57
1613144590000|2021-02-12 15:43:10|6127.7|6124.9|6127.7|6124.9|6128.4|6125.6|6127.7|6124.9|18
1613144600000|2021-02-12 15:43:20|6127.4|6124.6|6126.9|6124.1|6127.4|6124.6|6125.9|6123.1|85
1613144610000|2021-02-12 15:43:30|6127.1|6124.3|6127.4|6124.6|6127.4|6124.6|6126.7|6123.9|35
1613144620000|2021-02-12 15:43:40|6127.1|6124.3|6126.4|6123.6|6127.4|6124.6|6125.7|6122.9|23
1613144630000|2021-02-12 15:43:50|6126.7|6123.9|6126.7|6123.9|6127.4|6124.6|6126.7|6123.9|12
1613144640000|2021-02-12 15:44:00|6127.1|6124.3|6128.7|6125.9|6129.4|6126.6|6127.1|6124.3|98
1613144650000|2021-02-12 15:44:10|6128.4|6125.6|6127.7|6124.9|6128.7|6125.9|6127.4|6124.6|28
1613144660000|2021-02-12 15:44:20|6127.8|6125|6128.4|6125.6|6128.4|6125.6|6127.4|6124.6|35
1613144670000|2021-02-12 15:44:30|6128.7|6125.9|6129.1|6126.3|6129.4|6126.6|6128.7|6125.9|19
1613144680000|2021-02-12 15:44:40|6129.4|6126.6|6129.4|6126.6|6129.4|6126.6|6128.9|6126.1|22
1613144690000|2021-02-12 15:44:50|6129.9|6127.1|6130.4|6127.6|6130.7|6127.9|6129.4|6126.6|64
1613144700000|2021-02-12 15:45:00|6130.7|6127.9|6131.7|6128.9|6131.7|6128.9|6130.7|6127.9|65
1613144710000|2021-02-12 15:45:10|6131.4|6128.6|6132.8|6130|6133.8|6131|6131.4|6128.6|1708
1613144720000|2021-02-12 15:45:20|6133.1|6130.3|6132.8|6130|6133.1|6130.3|6132.8|6130|255
1613144730000|2021-02-12 15:45:30|6133.1|6130.3|6133.1|6130.3|6133.1|6130.3|6132.8|6130|9
1613144740000|2021-02-12 15:45:40|6133.3|6130.5|6133.6|6130.8|6133.8|6131|6133.3|6130.5|63
1613144750000|2021-02-12 15:45:50|6133.8|6131|6132.8|6130|6133.8|6131|6132.8|6130|45
1613144760000|2021-02-12 15:46:00|6133.1|6130.3|6132.8|6130|6133.4|6130.6|6132.8|6130|42
1613144770000|2021-02-12 15:46:10|6133.5|6130.7|6133.3|6130.5|6133.8|6131|6133.1|6130.3|79
1613144780000|2021-02-12 15:46:20|6133.1|6130.3|6133.1|6130.3|6133.8|6131|6133.1|6130.3|24
1613144790000|2021-02-12 15:46:30|6132.8|6130|6133.8|6131|6134.6|6131.8|6132.8|6130|51
1613144800000|2021-02-12 15:46:40|6134.1|6131.3|6134.3|6131.5|6134.8|6132|6134.1|6131.3|26
1613144810000|2021-02-12 15:46:50|6134.8|6132|6134.1|6131.3|6134.8|6132|6133.8|6131|17
1613144820000|2021-02-12 15:47:00|6134.3|6131.5|6134.8|6132|6135.1|6132.3|6134.3|6131.5|16
1613144830000|2021-02-12 15:47:10|6134.6|6131.8|6134.1|6131.3|6134.8|6132|6133.8|6131|30
1613144840000|2021-02-12 15:47:20|6133.8|6131|6133.8|6131|6133.8|6131|6133.8|6131|3
1613144850000|2021-02-12 15:47:30|6134.1|6131.3|6134.8|6132|6134.8|6132|6133.8|6131|45
1613144860000|2021-02-12 15:47:40|6135.8|6133|6135.3|6132.5|6135.8|6133|6134.8|6132|761
1613144870000|2021-02-12 15:47:50|6135.1|6132.3|6134.8|6132|6135.3|6132.5|6134.8|6132|19
1613144880000|2021-02-12 15:48:00|6135.1|6132.3|6133.8|6131|6135.6|6132.8|6133.1|6130.3|49
1613144890000|2021-02-12 15:48:10|6133.1|6130.3|6133.3|6130.5|6133.8|6131|6133.1|6130.3|103
1613144900000|2021-02-12 15:48:20|6133.8|6131|6133.8|6131|6133.8|6131|6133.3|6130.5|5
1613144910000|2021-02-12 15:48:30|6132.8|6130|6134.3|6131.5|6134.6|6131.8|6132.8|6130|25
1613144920000|2021-02-12 15:48:40|6134.8|6132|6135.3|6132.5|6135.8|6133|6134.1|6131.3|29
1613144930000|2021-02-12 15:48:50|6135.5|6132.7|6134.8|6132|6135.8|6133|6134.6|6131.8|17
1613144940000|2021-02-12 15:49:00|6135.3|6132.5|6137.3|6134.5|6138|6135.2|6135.3|6132.5|472
1613144950000|2021-02-12 15:49:10|6136.8|6134|6136.8|6134|6137.8|6135|6136.8|6134|14
1613144960000|2021-02-12 15:49:20|6137.1|6134.3|6137.6|6134.8|6137.8|6135|6137.1|6134.3|14
1613144970000|2021-02-12 15:49:30|6137.3|6134.5|6137.3|6134.5|6137.6|6134.8|6137.1|6134.3|21
1613144980000|2021-02-12 15:49:40|6137.1|6134.3|6136.1|6133.3|6137.1|6134.3|6135.8|6133|71
1613144990000|2021-02-12 15:49:50|6136.3|6133.5|6135.8|6133|6136.3|6133.5|6135.8|6133|42
1613145000000|2021-02-12 15:50:00|6136.3|6133.5|6136.1|6133.3|6137.1|6134.3|6135.8|6133|35
1613145010000|2021-02-12 15:50:10|6136.3|6133.5|6137.3|6134.5|6137.6|6134.8|6136.1|6133.3|74
1613145020000|2021-02-12 15:50:20|6137.8|6135|6137.3|6134.5|6137.8|6135|6137.3|6134.5|36
1613145030000|2021-02-12 15:50:30|6137.1|6134.3|6136.8|6134|6137.4|6134.6|6136.8|6134|19
1613145040000|2021-02-12 15:50:40|6137.3|6134.5|6136.6|6133.8|6137.8|6135|6136.4|6133.6|26
1613145050000|2021-02-12 15:50:50|6136.8|6134|6137.1|6134.3|6137.1|6134.3|6136.6|6133.8|39
1613145060000|2021-02-12 15:51:00|6137.8|6135|6137.3|6134.5|6137.8|6135|6137.1|6134.3|32
1613145070000|2021-02-12 15:51:10|6137.6|6134.8|6137.6|6134.8|6137.8|6135|6137.1|6134.3|65
1613145080000|2021-02-12 15:51:20|6137.8|6135|6137.1|6134.3|6137.8|6135|6137.1|6134.3|15
1613145090000|2021-02-12 15:51:30|6137.4|6134.6|6137.4|6134.6|6137.8|6135|6137.4|6134.6|39
1613145100000|2021-02-12 15:51:40|6137.3|6134.5|6136.8|6134|6137.8|6135|6136.8|6134|86
1613145110000|2021-02-12 15:51:50|6137.3|6134.5|6137.6|6134.8|6137.8|6135|6137.3|6134.5|33
1613145120000|2021-02-12 15:52:00|6137.3|6134.5|6136.8|6134|6137.8|6135|6136.8|6134|36
1613145130000|2021-02-12 15:52:10|6135.8|6133|6135.8|6133|6136.8|6134|6135.1|6132.3|64
1613145140000|2021-02-12 15:52:20|6136|6133.2|6135.3|6132.5|6136.1|6133.3|6134.8|6132|42
1613145150000|2021-02-12 15:52:30|||||||||11
1613145160000|2021-02-12 15:52:40|6135.8|6133|6134.8|6132|6136.1|6133.3|6134.8|6132|25
1613145170000|2021-02-12 15:52:50|6134.6|6131.8|6134.8|6132|6134.8|6132|6134.6|6131.8|14
1613145180000|2021-02-12 15:53:00|6135.1|6132.3|6135.3|6132.5|6135.3|6132.5|6135.1|6132.3|13
1613145190000|2021-02-12 15:53:10|6134.8|6132|6133.8|6131|6135.1|6132.3|6133|6130.2|78
1613145200000|2021-02-12 15:53:20|6133.3|6130.5|6133.3|6130.5|6133.8|6131|6132.8|6130|147
1613145210000|2021-02-12 15:53:30|6133.1|6130.3|6132.8|6130|6133.8|6131|6132.8|6130|43
1613145220000|2021-02-12 15:53:40|6133|6130.2|6132.8|6130|6133.8|6131|6132.8|6130|67
1613145230000|2021-02-12 15:53:50|6132.6|6129.8|6133.6|6130.8|6134.8|6132|6132.5|6129.7|92
1613145240000|2021-02-12 15:54:00|6133.8|6131|6133.8|6131|6134.1|6131.3|6133.6|6130.8|9
1613145250000|2021-02-12 15:54:10|6134.1|6131.3|6133.5|6130.7|6134.5|6131.7|6133.5|6130.7|79
1613145260000|2021-02-12 15:54:20|||||||||28
1613145270000|2021-02-12 15:54:30|6133.3|6130.5|6131.8|6129|6133.3|6130.5|6131.8|6129|45
1613145280000|2021-02-12 15:54:40|||||||||11
1613145290000|2021-02-12 15:54:50|6131.3|6128.5|6127.4|6124.6|6131.3|6128.5|6126.4|6123.6|297
1613145300000|2021-02-12 15:55:00|6127.1|6124.3|6127.1|6124.3|6127.4|6124.6|6126.4|6123.6|97
1613145310000|2021-02-12 15:55:10|6127.4|6124.6|6128.6|6125.8|6129.6|6126.8|6127.4|6124.6|61
1613145320000|2021-02-12 15:55:20|6128.8|6126|6128.6|6125.8|6129.1|6126.3|6128.1|6125.3|24
1613145330000|2021-02-12 15:55:30|6128.8|6126|6128.8|6126|6129.4|6126.6|6128.6|6125.8|0
1613145340000|2021-02-12 15:55:40|6129.4|6126.6|6129.8|6127|6130.1|6127.3|6129.4|6126.6|18
1613145350000|2021-02-12 15:55:50|6130.3|6127.5|6130.1|6127.3|6130.8|6128|6130.1|6127.3|28
1613145360000|2021-02-12 15:56:00|6130.3|6127.5|6131.6|6128.8|6131.8|6129|6130.1|6127.3|287
1613145370000|2021-02-12 15:56:10|6131.3|6128.5|6132|6129.2|6132.3|6129.5|6130.8|6128|196
1613145380000|2021-02-12 15:56:20|6132.5|6129.7|6132.8|6130|6132.8|6130|6132.3|6129.5|9
1613145390000|2021-02-12 15:56:30|6131.9|6129.1|6132|6129.2|6132.8|6130|6130.5|6127.7|329
1613145400000|2021-02-12 15:56:40|6132.5|6129.7|6132.3|6129.5|6132.5|6129.7|6132.3|6129.5|11
1613145410000|2021-02-12 15:56:50|6131.8|6129|6132.8|6130|6132.8|6130|6131.8|6129|7
1613145420000|2021-02-12 15:57:00|6133|6130.2|6133.8|6131|6134|6131.2|6133|6130.2|73
1613145430000|2021-02-12 15:57:10|6134|6131.2|6132.1|6129.3|6134|6131.2|6132.1|6129.3|45
1613145440000|2021-02-12 15:57:20|6131.5|6128.7|6131.5|6128.7|6131.5|6128.7|6130.8|6128|19
1613145450000|2021-02-12 15:57:30|6131.1|6128.3|6128.8|6126|6131.1|6128.3|6128.8|6126|197
1613145460000|2021-02-12 15:57:40|6129.1|6126.3|6130.1|6127.3|6130.3|6127.5|6129.1|6126.3|18
1613145470000|2021-02-12 15:57:50|6130.8|6128|6131.1|6128.3|6131.3|6128.5|6130.1|6127.3|25
1613145480000|2021-02-12 15:58:00|6130.8|6128|6130.8|6128|6131.3|6128.5|6129.4|6126.6|55
1613145490000|2021-02-12 15:58:10|6130.6|6127.8|6130.8|6128|6130.8|6128|6130.3|6127.5|10
1613145500000|2021-02-12 15:58:20|6130.6|6127.8|6130.1|6127.3|6130.6|6127.8|6129.8|6127|1
1613145510000|2021-02-12 15:58:30|6129.4|6126.6|6128.8|6126|6129.4|6126.6|6128.8|6126|74
1613145520000|2021-02-12 15:58:40|6128.5|6125.7|6128.3|6125.5|6128.5|6125.7|6127.8|6125|25
1613145530000|2021-02-12 15:58:50|6128.1|6125.3|6128.8|6126|6128.8|6126|6127.8|6125|18
1613145540000|2021-02-12 15:59:00|6128.3|6125.5|6128.8|6126|6129.4|6126.6|6128.3|6125.5|130
1613145550000|2021-02-12 15:59:10|6128.1|6125.3|6128.8|6126|6128.8|6126|6128.1|6125.3|14
1613145560000|2021-02-12 15:59:20|6129.1|6126.3|6129.8|6127|6129.8|6127|6129.1|6126.3|6
1613145570000|2021-02-12 15:59:30|||||||||7
1613145580000|2021-02-12 15:59:40|6129.4|6126.6|6129.8|6127|6129.8|6127|6128.8|6126|29
1613145590000|2021-02-12 15:59:50|6129.6|6126.8|6128.1|6125.3|6129.8|6127|6128.1|6125.3|52
1613145600000|2021-02-12 16:00:00|6128.3|6125.5|6130.1|6127.3|6130.8|6128|6128.3|6125.5|65
1613145610000|2021-02-12 16:00:10|6129.8|6127|6131.1|6128.3|6131.1|6128.3|6129.8|6127|51
1613145620000|2021-02-12 16:00:20|6130.8|6128|6129.8|6127|6131.1|6128.3|6128.8|6126|76
1613145630000|2021-02-12 16:00:30|6129.4|6126.6|6126.8|6124|6129.4|6126.6|6126.8|6124|1272
1613145640000|2021-02-12 16:00:40|6126.4|6123.6|6125.1|6122.3|6126.4|6123.6|6125.1|6122.3|40
1613145650000|2021-02-12 16:00:50|6126.4|6123.6|6126.1|6123.3|6126.4|6123.6|6125.4|6122.6|31
1613145660000|2021-02-12 16:01:00|6126.8|6124|6128.1|6125.3|6128.4|6125.6|6126.4|6123.6|142
1613145670000|2021-02-12 16:01:10|6127.6|6124.8|6124.8|6122|6127.8|6125|6124.8|6122|20
1613145680000|2021-02-12 16:01:20|6125.1|6122.3|6125.4|6122.6|6125.4|6122.6|6124.8|6122|19
1613145690000|2021-02-12 16:01:30|6125.8|6123|6125.4|6122.6|6126.4|6123.6|6125.4|6122.6|28
1613145700000|2021-02-12 16:01:40|6125.6|6122.8|6123.4|6120.6|6125.6|6122.8|6122.9|6120.1|130
1613145710000|2021-02-12 16:01:50|6123.6|6120.8|6123.9|6121.1|6123.9|6121.1|6123.4|6120.6|20
1613145720000|2021-02-12 16:02:00|6123.6|6120.8|6124.4|6121.6|6124.4|6121.6|6123.4|6120.6|9
1613145730000|2021-02-12 16:02:10|6124.6|6121.8|6123.6|6120.8|6124.6|6121.8|6123.4|6120.6|14
1613145740000|2021-02-12 16:02:20|6123.9|6121.1|6123.6|6120.8|6125.4|6122.6|6123.4|6120.6|85
1613145750000|2021-02-12 16:02:30|6124.1|6121.3|6125.4|6122.6|6125.4|6122.6|6123.6|6120.8|56
1613145760000|2021-02-12 16:02:40|6124.4|6121.6|6125.1|6122.3|6125.4|6122.6|6124.4|6121.6|26
1613145770000|2021-02-12 16:02:50|6125.4|6122.6|6123.4|6120.6|6125.4|6122.6|6123.4|6120.6|39
1613145780000|2021-02-12 16:03:00|6123.8|6121|6124.1|6121.3|6124.1|6121.3|6123.8|6121|34
1613145790000|2021-02-12 16:03:10|6124.4|6121.6|6123.6|6120.8|6124.4|6121.6|6123.4|6120.6|27
1613145800000|2021-02-12 16:03:20|6123.8|6121|6123.4|6120.6|6124.6|6121.8|6123.4|6120.6|45
1613145810000|2021-02-12 16:03:30|||||||||37
1613145820000|2021-02-12 16:03:40|6123.6|6120.8|6124.4|6121.6|6125.1|6122.3|6123.6|6120.8|52
1613145830000|2021-02-12 16:03:50|6123.6|6120.8|6123.6|6120.8|6123.6|6120.8|6123.4|6120.6|18
1613145840000|2021-02-12 16:04:00|6123.4|6120.6|6123.6|6120.8|6123.6|6120.8|6123.4|6120.6|3
1613145850000|2021-02-12 16:04:10|6123.4|6120.6|6124.1|6121.3|6124.1|6121.3|6123.4|6120.6|38
1613145860000|2021-02-12 16:04:20|6124.4|6121.6|6124.4|6121.6|6124.4|6121.6|6124.4|6121.6|4
1613145870000|2021-02-12 16:04:30|6124.6|6121.8|6124.6|6121.8|6125.4|6122.6|6124.6|6121.8|40
1613145880000|2021-02-12 16:04:40|6124.4|6121.6|6121.6|6118.8|6124.4|6121.6|6121.6|6118.8|34
1613145890000|2021-02-12 16:04:50|6121.9|6119.1|6122.4|6119.6|6122.4|6119.6|6121.4|6118.6|22
1613145900000|2021-02-12 16:05:00|6121.9|6119.1|6121.9|6119.1|6122.6|6119.8|6121.4|6118.6|87
1613145910000|2021-02-12 16:05:10|6121.6|6118.8|6121.9|6119.1|6121.9|6119.1|6121.4|6118.6|23
1613145920000|2021-02-12 16:05:20|6121.4|6118.6|6120.6|6117.8|6121.4|6118.6|6120.6|6117.8|36
1613145930000|2021-02-12 16:05:30|6120.9|6118.1|6121.4|6118.6|6121.4|6118.6|6120.9|6118.1|11
1613145940000|2021-02-12 16:05:40|6121.6|6118.8|6123.4|6120.6|6123.4|6120.6|6121.6|6118.8|38
1613145950000|2021-02-12 16:05:50|6122.9|6120.1|6121.6|6118.8|6122.9|6120.1|6121.4|6118.6|49
1613145960000|2021-02-12 16:06:00|6121.4|6118.6|6122.6|6119.8|6122.9|6120.1|6121.4|6118.6|40
1613145970000|2021-02-12 16:06:10|||||||||9
1613145980000|2021-02-12 16:06:20|6123.4|6120.6|6123.4|6120.6|6123.4|6120.6|6123.1|6120.3|26
1613145990000|2021-02-12 16:06:30|6123.8|6121|6124.9|6122.1|6125.4|6122.6|6123.8|6121|39
1613146000000|2021-02-12 16:06:40|6125.4|6122.6|6125.4|6122.6|6125.4|6122.6|6124.6|6121.8|42
1613146010000|2021-02-12 16:06:50|6125.6|6122.8|6125.6|6122.8|6126.4|6123.6|6124.4|6121.6|118
1613146020000|2021-02-12 16:07:00|6125.4|6122.6|6125.4|6122.6|6125.6|6122.8|6125.4|6122.6|58
1613146030000|2021-02-12 16:07:10|6124.6|6121.8|6124.4|6121.6|6125.4|6122.6|6124.4|6121.6|30
1613146040000|2021-02-12 16:07:20|6124.6|6121.8|6124.4|6121.6|6125.4|6122.6|6124.4|6121.6|97
1613146050000|2021-02-12 16:07:30|6124.6|6121.8|6125.4|6122.6|6125.4|6122.6|6124.6|6121.8|8
1613146060000|2021-02-12 16:07:40|6124.6|6121.8|6124.4|6121.6|6124.6|6121.8|6124.4|6121.6|6
1613146070000|2021-02-12 16:07:50|6124.1|6121.3|6123.1|6120.3|6124.4|6121.6|6121.9|6119.1|256
1613146080000|2021-02-12 16:08:00|6123.4|6120.6|6122.6|6119.8|6124.4|6121.6|6122.6|6119.8|78
1613146090000|2021-02-12 16:08:10|6122.1|6119.3|6122.1|6119.3|6122.4|6119.6|6122.1|6119.3|86
1613146100000|2021-02-12 16:08:20|6121.9|6119.1|6121.9|6119.1|6122.4|6119.6|6121.9|6119.1|26
1613146110000|2021-02-12 16:08:30|6122.1|6119.3|6122.1|6119.3|6122.1|6119.3|6122.1|6119.3|19
1613146120000|2021-02-12 16:08:40|6121.9|6119.1|6120.9|6118.1|6121.9|6119.1|6120.4|6117.6|24
1613146130000|2021-02-12 16:08:50|6121.1|6118.3|6121.9|6119.1|6121.9|6119.1|6120.9|6118.1|42
1613146140000|2021-02-12 16:09:00|6121.6|6118.8|6122.4|6119.6|6122.6|6119.8|6121.6|6118.8|24
1613146150000|2021-02-12 16:09:10|||||||||81
1613146160000|2021-02-12 16:09:20|6122.6|6119.8|6123.1|6120.3|6123.4|6120.6|6122.6|6119.8|26
1613146170000|2021-02-12 16:09:30|6123.4|6120.6|6124.9|6122.1|6124.9|6122.1|6123.4|6120.6|23
1613146180000|2021-02-12 16:09:40|6124.6|6121.8|6125.6|6122.8|6125.6|6122.8|6124.6|6121.8|10
1613146190000|2021-02-12 16:09:50|6126.1|6123.3|6124.9|6122.1|6126.1|6123.3|6124.9|6122.1|31
1613146200000|2021-02-12 16:10:00|6125.1|6122.3|6125.4|6122.6|6125.4|6122.6|6125.1|6122.3|17
1613146210000|2021-02-12 16:10:10|6125.6|6122.8|6126.6|6123.8|6126.6|6123.8|6125.6|6122.8|42
1613146220000|2021-02-12 16:10:20|6126.4|6123.6|6128.4|6125.6|6128.4|6125.6|6126.4|6123.6|103
1613146230000|2021-02-12 16:10:30|6128.6|6125.8|6129.6|6126.8|6129.6|6126.8|6128.6|6125.8|40
1613146240000|2021-02-12 16:10:40|6129.4|6126.6|6134.6|6131.8|6134.6|6131.8|6129.4|6126.6|108
1613146250000|2021-02-12 16:10:50|6134.9|6132.1|6136.1|6133.3|6136.4|6133.6|6134.9|6132.1|51
1613146260000|2021-02-12 16:11:00|6136.4|6133.6|6138.9|6136.1|6139.4|6136.6|6136.4|6133.6|198
1613146270000|2021-02-12 16:11:10|6138.6|6135.8|6135.9|6133.1|6138.6|6135.8|6135.9|6133.1|21
1613146280000|2021-02-12 16:11:20|6136.4|6133.6|6136.6|6133.8|6136.6|6133.8|6135.9|6133.1|26
1613146290000|2021-02-12 16:11:30|6136.4|6133.6|6137.6|6134.8|6137.9|6135.1|6136.4|6133.6|50
1613146300000|2021-02-12 16:11:40|6137.9|6135.1|6138.4|6135.6|6138.9|6136.1|6137.4|6134.6|119
1613146310000|2021-02-12 16:11:50|6138.6|6135.8|6137.6|6134.8|6138.9|6136.1|6136.9|6134.1|153
1613146320000|2021-02-12 16:12:00|6137.9|6135.1|6140.6|6137.8|6140.6|6137.8|6137.9|6135.1|219
1613146330000|2021-02-12 16:12:10|6140.1|6137.3|6141.4|6138.6|6141.4|6138.6|6139.9|6137.1|97
1613146340000|2021-02-12 16:12:20|6140.9|6138.1|6141.6|6138.8|6142.9|6140.1|6140.9|6138.1|217
1613146350000|2021-02-12 16:12:30|6141.9|6139.1|6145.6|6142.8|6145.9|6143.1|6141.6|6138.8|416
1613146360000|2021-02-12 16:12:40|6145.4|6142.6|6145.1|6142.3|6145.6|6142.8|6144.6|6141.8|87
1613146370000|2021-02-12 16:12:50|6145.4|6142.6|6145.6|6142.8|6145.9|6143.1|6144.6|6141.8|204
1613146380000|2021-02-12 16:13:00|6145.4|6142.6|6141.9|6139.1|6145.9|6143.1|6141.6|6138.8|391
1613146390000|2021-02-12 16:13:10|6142.4|6139.6|6142.6|6139.8|6142.6|6139.8|6141.9|6139.1|54
1613146400000|2021-02-12 16:13:20|6142.4|6139.6|6141.9|6139.1|6142.4|6139.6|6141.6|6138.8|81
1613146410000|2021-02-12 16:13:30|6141.6|6138.8|6140.9|6138.1|6141.9|6139.1|6140.9|6138.1|42
1613146420000|2021-02-12 16:13:40|6140.6|6137.8|6139.1|6136.3|6140.9|6138.1|6138.9|6136.1|63
1613146430000|2021-02-12 16:13:50|6138.9|6136.1|6138.9|6136.1|6138.9|6136.1|6138.9|6136.1|26
1613146440000|2021-02-12 16:14:00|6139.4|6136.6|6139.6|6136.8|6139.9|6137.1|6138.9|6136.1|81
1613146450000|2021-02-12 16:14:10|6139.4|6136.6|6142.6|6139.8|6142.6|6139.8|6138.9|6136.1|109
1613146460000|2021-02-12 16:14:20|6142.9|6140.1|6141.9|6139.1|6142.9|6140.1|6141.1|6138.3|45
1613146470000|2021-02-12 16:14:30|6142.9|6140.1|6142.1|6139.3|6144.1|6141.3|6142.1|6139.3|106
1613146480000|2021-02-12 16:14:40|6142.4|6139.6|6142.9|6140.1|6144.4|6141.6|6142.4|6139.6|104
1613146490000|2021-02-12 16:14:50|6142.4|6139.6|6145.8|6143|6145.8|6143|6141.9|6139.1|2615
1613146500000|2021-02-12 16:15:00|6146.1|6143.3|6150.1|6147.3|6151.4|6148.6|6146.1|6143.3|458
1613146510000|2021-02-12 16:15:10|6149.8|6147|6150.8|6148|6150.8|6148|6148.8|6146|2166
1613146520000|2021-02-12 16:15:20|6150.5|6147.7|6151.8|6149|6151.8|6149|6150.5|6147.7|160
1613146530000|2021-02-12 16:15:30|6153|6150.2|6154|6151.2|6154.2|6151.4|6152.5|6149.7|248
1613146540000|2021-02-12 16:15:40|6154.2|6151.4|6153.5|6150.7|6154.2|6151.4|6152.8|6150|112
1613146550000|2021-02-12 16:15:50|6153.3|6150.5|6152.5|6149.7|6153.5|6150.7|6151.8|6149|130
1613146560000|2021-02-12 16:16:00|6152.8|6150|6152.8|6150|6153.8|6151|6152.5|6149.7|41
1613146570000|2021-02-12 16:16:10|6153.3|6150.5|6151.8|6149|6154.2|6151.4|6150.8|6148|363
1613146580000|2021-02-12 16:16:20|6152.4|6149.6|6152.5|6149.7|6154|6151.2|6151.8|6149|126
1613146590000|2021-02-12 16:16:30|6152.9|6150.1|6153|6150.2|6153.8|6151|6152.8|6150|29
1613146600000|2021-02-12 16:16:40|6153.3|6150.5|6150.8|6148|6153.3|6150.5|6149.8|6147|165
1613146610000|2021-02-12 16:16:50|6151.5|6148.7|6151.8|6149|6151.8|6149|6151.5|6148.7|71
1613146620000|2021-02-12 16:17:00|6152.2|6149.4|6153.2|6150.4|6153.2|6150.4|6152.2|6149.4|33
1613146630000|2021-02-12 16:17:10|6152.8|6150|6153.2|6150.4|6153.2|6150.4|6151.8|6149|101
1613146640000|2021-02-12 16:17:20|6153.5|6150.7|6152.3|6149.5|6153.5|6150.7|6151.8|6149|70
1613146650000|2021-02-12 16:17:30|6152.5|6149.7|6152.5|6149.7|6152.8|6150|6152.3|6149.5|24
1613146660000|2021-02-12 16:17:40|6152.8|6150|6152.5|6149.7|6152.8|6150|6151.8|6149|25
1613146670000|2021-02-12 16:17:50|6152|6149.2|6151.8|6149|6152.5|6149.7|6151.8|6149|20
1613146680000|2021-02-12 16:18:00|6152.5|6149.7|6152.5|6149.7|6152.5|6149.7|6152.3|6149.5|30
1613146690000|2021-02-12 16:18:10|6152.8|6150|6152.3|6149.5|6152.8|6150|6151.8|6149|19
1613146700000|2021-02-12 16:18:20|6152.1|6149.3|6149.8|6147|6152.3|6149.5|6149.8|6147|73
1613146710000|2021-02-12 16:18:30|6150.2|6147.4|6152.5|6149.7|6152.5|6149.7|6150.2|6147.4|18
1613146720000|2021-02-12 16:18:40|6152.8|6150|6153.3|6150.5|6153.5|6150.7|6152.3|6149.5|29
1613146730000|2021-02-12 16:18:50|6152.8|6150|6156.5|6153.7|6157.5|6154.7|6152.8|6150|492
1613146740000|2021-02-12 16:19:00|6156.7|6153.9|6154|6151.2|6156.7|6153.9|6154|6151.2|41
1613146750000|2021-02-12 16:19:10|6154.5|6151.7|6155.2|6152.4|6155.8|6153|6154.5|6151.7|28
1613146760000|2021-02-12 16:19:20|6155.5|6152.7|6157.2|6154.4|6157.2|6154.4|6155.2|6152.4|47
1613146770000|2021-02-12 16:19:30|6157.5|6154.7|6159.2|6156.4|6159.2|6156.4|6157.5|6154.7|82
1613146780000|2021-02-12 16:19:40|6160.2|6157.4|6159.2|6156.4|6160.2|6157.4|6159.2|6156.4|122
1613146790000|2021-02-12 16:19:50|6159.5|6156.7|6158.5|6155.7|6159.5|6156.7|6157.7|6154.9|55
1613146800000|2021-02-12 16:20:00|6159.2|6156.4|6160.2|6157.4|6161|6158.2|6158.5|6155.7|252
1613146810000|2021-02-12 16:20:10|6159.7|6156.9|6160|6157.2|6160.9|6158.1|6159.5|6156.7|190
1613146820000|2021-02-12 16:20:20|6160.2|6157.4|6159.9|6157.1|6160.2|6157.4|6159.5|6156.7|14
1613146830000|2021-02-12 16:20:30|6160.2|6157.4|6160.2|6157.4|6160.2|6157.4|6159.5|6156.7|63
1613146840000|2021-02-12 16:20:40|6160|6157.2|6159.7|6156.9|6160.2|6157.4|6159.5|6156.7|87
1613146850000|2021-02-12 16:20:50|6160.2|6157.4|6161.2|6158.4|6162.2|6159.4|6160.2|6157.4|109
1613146860000|2021-02-12 16:21:00|6160.5|6157.7|6159.8|6157|6160.7|6157.9|6159.5|6156.7|59
1613146870000|2021-02-12 16:21:10|6159.2|6156.4|6160.2|6157.4|6161|6158.2|6159.2|6156.4|69
1613146880000|2021-02-12 16:21:20|6159.8|6157|6159.7|6156.9|6160.2|6157.4|6159.5|6156.7|62
1613146890000|2021-02-12 16:21:30|6159.2|6156.4|6158.8|6156|6159.2|6156.4|6158.2|6155.4|44
1613146900000|2021-02-12 16:21:40|6157.8|6155|6156.2|6153.4|6158.2|6155.4|6156|6153.2|34
1613146910000|2021-02-12 16:21:50|6156.9|6154.1|6157.2|6154.4|6157.2|6154.4|6156.5|6153.7|24
1613146920000|2021-02-12 16:22:00|6157.7|6154.9|6157.2|6154.4|6158.2|6155.4|6156.7|6153.9|78
1613146930000|2021-02-12 16:22:10|6157.5|6154.7|6157.9|6155.1|6158.5|6155.7|6157.5|6154.7|177
1613146940000|2021-02-12 16:22:20|6158.2|6155.4|6157.7|6154.9|6158.7|6155.9|6157.7|6154.9|90
1613146950000|2021-02-12 16:22:30|6157.5|6154.7|6157.2|6154.4|6157.8|6155|6157.2|6154.4|37
1613146960000|2021-02-12 16:22:40|6158.2|6155.4|6158.2|6155.4|6160.2|6157.4|6157.7|6154.9|559
1613146970000|2021-02-12 16:22:50|6158.5|6155.7|6159.7|6156.9|6160.2|6157.4|6158.5|6155.7|90
1613146980000|2021-02-12 16:23:00|6160.2|6157.4|6159.7|6156.9|6160.2|6157.4|6158.2|6155.4|75
1613146990000|2021-02-12 16:23:10|6159.9|6157.1|6161.5|6158.7|6161.5|6158.7|6158.5|6155.7|362
1613147000000|2021-02-12 16:23:20|6161.9|6159.1|6160.5|6157.7|6162.5|6159.7|6160.5|6157.7|62
1613147010000|2021-02-12 16:23:30|6160.2|6157.4|6160.2|6157.4|6160.2|6157.4|6159.8|6157|42
1613147020000|2021-02-12 16:23:40|6160|6157.2|6164.7|6161.9|6164.7|6161.9|6159.5|6156.7|291
1613147030000|2021-02-12 16:23:50|6164.9|6162.1|6165.9|6163.1|6166.2|6163.4|6164.2|6161.4|683
1613147040000|2021-02-12 16:24:00|6165.7|6162.9|6165.7|6162.9|6166.2|6163.4|6165.7|6162.9|40
1613147050000|2021-02-12 16:24:10|6165.9|6163.1|6166.7|6163.9|6167.1|6164.3|6165.7|6162.9|274
1613147060000|2021-02-12 16:24:20|6166.9|6164.1|6165.9|6163.1|6167.4|6164.6|6165.9|6163.1|164
1613147070000|2021-02-12 16:24:30|6166.4|6163.6|6164.9|6162.1|6166.7|6163.9|6164.7|6161.9|50
1613147080000|2021-02-12 16:24:40|6165.2|6162.4|6162.9|6160.1|6165.4|6162.6|6162.7|6159.9|124
1613147090000|2021-02-12 16:24:50|6163.7|6160.9|6163.2|6160.4|6163.7|6160.9|6160.9|6158.1|442
1613147100000|2021-02-12 16:25:00|6163.7|6160.9|6164.9|6162.1|6165.7|6162.9|6163.7|6160.9|194
1613147110000|2021-02-12 16:25:10|6165.2|6162.4|6165.9|6163.1|6166.7|6163.9|6164.9|6162.1|216
1613147120000|2021-02-12 16:25:20|6165.2|6162.4|6165.9|6163.1|6165.9|6163.1|6165.2|6162.4|74
1613147130000|2021-02-12 16:25:30|6166.7|6163.9|6165.7|6162.9|6166.7|6163.9|6164.7|6161.9|184
1613147140000|2021-02-12 16:25:40|6164.9|6162.1|6164.9|6162.1|6166.4|6163.6|6164.9|6162.1|158
1613147150000|2021-02-12 16:25:50|6164.2|6161.4|6164.9|6162.1|6164.9|6162.1|6164.2|6161.4|23
1613147160000|2021-02-12 16:26:00|6165.2|6162.4|6166.7|6163.9|6166.9|6164.1|6164.9|6162.1|85
1613147170000|2021-02-12 16:26:10|6166.9|6164.1|6165.9|6163.1|6166.9|6164.1|6165.9|6163.1|31
1613147180000|2021-02-12 16:26:20|6165.7|6162.9|6165.5|6162.7|6166|6163.2|6164.2|6161.4|87
1613147190000|2021-02-12 16:26:30|6165.2|6162.4|6167.5|6164.7|6167.5|6164.7|6165|6162.2|156
1613147200000|2021-02-12 16:26:40|6167.2|6164.4|6168.5|6165.7|6168.8|6166|6167.2|6164.4|180
1613147210000|2021-02-12 16:26:50|6168.2|6165.4|6167.2|6164.4|6168.5|6165.7|6165.2|6162.4|304
1613147220000|2021-02-12 16:27:00|6166.8|6164|6166.5|6163.7|6166.8|6164|6166.2|6163.4|73
1613147230000|2021-02-12 16:27:10|6166.2|6163.4|6165.2|6162.4|6166.2|6163.4|6165.2|6162.4|20
1613147240000|2021-02-12 16:27:20|6166.2|6163.4|6164|6161.2|6166.2|6163.4|6162.8|6160|396
1613147250000|2021-02-12 16:27:30|6163.8|6161|6163.5|6160.7|6164.2|6161.4|6162.8|6160|55
1613147260000|2021-02-12 16:27:40|6163.2|6160.4|6163.8|6161|6165.2|6162.4|6162.8|6159.8|198
1613147270000|2021-02-12 16:27:50|6164.2|6161.4|6164.2|6161.4|6164.2|6161.4|6164.2|6161.4|2
1613147280000|2021-02-12 16:28:00|6164.5|6161.7|6163.8|6161|6166.1|6163.3|6163.5|6160.7|74
1613147290000|2021-02-12 16:28:10|6164.5|6161.7|6164.2|6161.4|6164.5|6161.7|6163.8|6161|30
1613147300000|2021-02-12 16:28:20|6164|6161.2|6164|6161.2|6164.5|6161.7|6163.8|6161|31
1613147310000|2021-02-12 16:28:30|6164.2|6161.4|6163.8|6161|6164.8|6162|6162.8|6160|79
1613147320000|2021-02-12 16:28:40|6164.2|6161.4|6165.2|6162.4|6166.2|6163.4|6164.2|6161.4|104
1613147330000|2021-02-12 16:28:50|6165.5|6162.7|6164.2|6161.4|6166.2|6163.4|6164.2|6161.4|100
1613147340000|2021-02-12 16:29:00|6164.5|6161.7|6166.2|6163.4|6166.2|6163.4|6164.5|6161.7|175
1613147350000|2021-02-12 16:29:10|6167.2|6164.4|6165.8|6163|6167.2|6164.4|6165.8|6163|496
1613147360000|2021-02-12 16:29:20|6166.7|6163.9|6167.8|6165|6168.2|6165.4|6165.8|6163|724
1613147370000|2021-02-12 16:29:30|6167.5|6164.7|6167.5|6164.7|6168.2|6165.4|6167.2|6164.4|361
1613147380000|2021-02-12 16:29:40|6167.8|6165|6165.2|6162.4|6167.8|6165|6165.2|6162.4|196
1613147390000|2021-02-12 16:29:50|6165.5|6162.7|6163.9|6161.1|6165.5|6162.7|6161.8|6159|409
1613147400000|2021-02-12 16:30:00|6164.2|6161.4|6165.2|6162.4|6166.5|6163.7|6164.2|6161.4|504
1613147410000|2021-02-12 16:30:10|6165.5|6162.7|6166.2|6163.4|6166.2|6163.4|6165.2|6162.4|212
1613147420000|2021-02-12 16:30:20|6167.2|6164.4|6168.7|6165.9|6169.8|6167|6167.2|6164.4|225
1613147430000|2021-02-12 16:30:30|6168.5|6165.7|6169.2|6166.4|6169.2|6166.4|6168.2|6165.4|270
1613147440000|2021-02-12 16:30:40|6169|6166.2|6167.2|6164.4|6169|6166.2|6167.2|6164.4|112
1613147450000|2021-02-12 16:30:50|6167.5|6164.7|6169.5|6166.7|6169.5|6166.7|6167.5|6164.7|61
1613147460000|2021-02-12 16:31:00|6170.2|6167.4|6169.8|6167|6171.5|6168.7|6169.8|6167|420
1613147470000|2021-02-12 16:31:10|6169.5|6166.7|6169|6166.2|6169.5|6166.7|6168.8|6166|101
1613147480000|2021-02-12 16:31:20|6168.8|6166|6171.2|6168.4|6171.2|6168.4|6167.5|6164.7|584
1613147490000|2021-02-12 16:31:30|6171|6168.2|6170.5|6167.7|6171.5|6168.7|6170.2|6167.4|81
1613147500000|2021-02-12 16:31:40|6169.8|6167|6171.5|6168.7|6171.5|6168.7|6169.5|6166.7|95
1613147510000|2021-02-12 16:31:50|6170.8|6168|6171|6168.2|6171|6168.2|6170.2|6167.4|268
1613147520000|2021-02-12 16:32:00|6170.8|6168|6174.7|6171.9|6175.2|6172.4|6170.8|6168|409
1613147530000|2021-02-12 16:32:10|6176.2|6173.4|6181.2|6178.4|6181.2|6178.4|6176.2|6173.4|319
1613147540000|2021-02-12 16:32:20|6181.8|6179|6182.7|6179.9|6184.2|6181.4|6181.8|6179|152
1613147550000|2021-02-12 16:32:30|6183.5|6180.7|6181.5|6178.7|6183.5|6180.7|6181.2|6178.4|118
1613147560000|2021-02-12 16:32:40|6181|6178.2|6182.2|6179.4|6182.5|6179.7|6180.8|6178|59
1613147570000|2021-02-12 16:32:50|6182.5|6179.7|6187.5|6184.7|6187.5|6184.7|6182.5|6179.7|185
1613147580000|2021-02-12 16:33:00|6187.7|6184.9|6187.5|6184.7|6190.2|6187.4|6187.5|6184.7|321
1613147590000|2021-02-12 16:33:10|6187.2|6184.4|6189.2|6186.4|6189.4|6186.6|6185.9|6183.1|342
1613147600000|2021-02-12 16:33:20|6188.7|6185.9|6193.2|6190.4|6193.6|6190.8|6188.2|6185.4|93
1613147610000|2021-02-12 16:33:30|6192.9|6190.1|6204.9|6202.1|6206.4|6203.6|6192.7|6189.9|274
1613147620000|2021-02-12 16:33:40|6204.7|6201.9|6191.2|6188.4|6205.6|6202.8|6190.5|6187.7|589
1613147630000|2021-02-12 16:33:50|6190.2|6187.4|6196.4|6193.6|6196.4|6193.6|6190.2|6187.4|391
1613147640000|2021-02-12 16:34:00|6196.6|6193.8|6192.5|6189.7|6196.9|6194.1|6191.7|6188.9|351
1613147650000|2021-02-12 16:34:10|6192|6189.2|6188.4|6185.6|6192|6189.2|6188.2|6185.4|98
1613147660000|2021-02-12 16:34:20|6188.9|6186.1|6187.2|6184.4|6189.7|6186.9|6186.5|6183.7|162
1613147670000|2021-02-12 16:34:30|6187|6184.2|6188.2|6185.4|6191.2|6188.4|6186.5|6183.7|197
1613147680000|2021-02-12 16:34:40|6188|6185.2|6189.5|6186.7|6191.2|6188.4|6187.8|6185|119
1613147690000|2021-02-12 16:34:50|6190.5|6187.7|6195.9|6193.1|6195.9|6193.1|6190.5|6187.7|291
1613147700000|2021-02-12 16:35:00|6196.2|6193.4|6205.4|6202.6|6205.9|6203.1|6193.2|6190.4|661
1613147710000|2021-02-12 16:35:10|6205.6|6202.8|6200.2|6197.4|6205.9|6203.1|6199.4|6196.6|147
1613147720000|2021-02-12 16:35:20|6200.4|6197.6|6206.9|6204.1|6206.9|6204.1|6199.9|6197.1|177
1613147730000|2021-02-12 16:35:30|6207.2|6204.4|6203.4|6200.6|6208.4|6205.6|6203.2|6200.4|120
1613147740000|2021-02-12 16:35:40|6203.7|6200.9|6205.9|6203.1|6205.9|6203.1|6202.2|6199.4|71
1613147750000|2021-02-12 16:35:50|6206.6|6203.8|6207.9|6205.1|6209|6206.2|6206.6|6203.8|226
1613147760000|2021-02-12 16:36:00|6208.2|6205.4|6212.4|6209.6|6212.4|6209.6|6208.2|6205.4|224
1613147770000|2021-02-12 16:36:10|6211.4|6208.6|6212.9|6210.1|6213.2|6210.4|6211.2|6208.4|227
1613147780000|2021-02-12 16:36:20|6212.2|6209.4|6215.2|6212.4|6216.9|6214.1|6211.4|6208.6|374
1613147790000|2021-02-12 16:36:30|6214.7|6211.9|6207.9|6205.1|6215.9|6213.1|6207.9|6205.1|247
1613147800000|2021-02-12 16:36:40|6207.6|6204.8|6206.9|6204.1|6207.9|6205.1|6202.9|6200.1|234
1613147810000|2021-02-12 16:36:50|6206.7|6203.9|6212.2|6209.4|6212.9|6210.1|6205.9|6203.1|160
1613147820000|2021-02-12 16:37:00|6211.9|6209.1|6205.9|6203.1|6212.6|6209.8|6204.9|6202.1|315
1613147830000|2021-02-12 16:37:10|6205.4|6202.6|6213.1|6210.3|6213.6|6210.8|6204.2|6201.4|208
1613147840000|2021-02-12 16:37:20|6213.2|6210.4|6208.1|6205.3|6213.6|6210.8|6207.2|6204.4|121
1613147850000|2021-02-12 16:37:30|6207.9|6205.1|6208.6|6205.8|6212.4|6209.6|6207.9|6205.1|249
1613147860000|2021-02-12 16:37:40|6208.9|6206.1|6209.4|6206.6|6210.9|6208.1|6208.6|6205.8|110
1613147870000|2021-02-12 16:37:50|6209.6|6206.8|6204.5|6201.7|6210.1|6207.3|6203.4|6200.6|360
1613147880000|2021-02-12 16:38:00|6204.2|6201.4|6211.6|6208.8|6211.6|6208.8|6203.9|6201.1|269
1613147890000|2021-02-12 16:38:10|6211.9|6209.1|6211.9|6209.1|6212.2|6209.4|6209.9|6207.1|90
1613147900000|2021-02-12 16:38:20|6212.2|6209.4|6210.4|6207.6|6212.2|6209.4|6207.4|6204.6|138
1613147910000|2021-02-12 16:38:30|6210.2|6207.4|6210.4|6207.6|6210.4|6207.6|6207.4|6204.6|18
1613147920000|2021-02-12 16:38:40|6210.2|6207.4|6211.1|6208.3|6211.4|6208.6|6209.9|6207.1|33
1613147930000|2021-02-12 16:38:50|6210.9|6208.1|6208.1|6205.3|6210.9|6208.1|6206.6|6203.8|100
1613147940000|2021-02-12 16:39:00|6208.4|6205.6|6209.1|6206.3|6209.9|6207.1|6207.2|6204.4|49
1613147950000|2021-02-12 16:39:10|6208.9|6206.1|6209.4|6206.6|6210.4|6207.6|6208.9|6206.1|16
1613147960000|2021-02-12 16:39:20|6209.2|6206.4|6206.6|6203.8|6209.2|6206.4|6206.6|6203.8|118
1613147970000|2021-02-12 16:39:30|6206.9|6204.1|6210.6|6207.8|6210.8|6207.8|6206.9|6204.1|200
1613147980000|2021-02-12 16:39:40|6210.4|6207.6|6210.4|6207.6|6211.2|6208.4|6209.2|6206.4|34
1613147990000|2021-02-12 16:39:50|6210.9|6208.1|6206.9|6204.1|6210.9|6208.1|6206.9|6204.1|117
1613148000000|2021-02-12 16:40:00|6206.6|6203.8|6205.6|6202.8|6211|6206.1|6203.6|6200.8|418
1613148010000|2021-02-12 16:40:10|6205.4|6202.6|6203.9|6201.1|6205.9|6203.1|6203.7|6200.9|137
1613148020000|2021-02-12 16:40:20|6204.4|6201.6|6204.7|6201.9|6205.2|6202.4|6203.9|6201.1|29
1613148030000|2021-02-12 16:40:30|6204.9|6202.1|6205.9|6203.1|6205.9|6203.1|6204.9|6202.1|33
1613148040000|2021-02-12 16:40:40|6206.2|6203.4|6206.7|6203.9|6208.2|6205.4|6205.2|6202.4|136
1613148050000|2021-02-12 16:40:50|6206.4|6203.6|6203.6|6200.8|6206.7|6203.9|6203.2|6200.4|25
1613148060000|2021-02-12 16:41:00|6203.9|6201.1|6204.9|6202.1|6205.2|6202.4|6202.2|6199.4|110
1613148070000|2021-02-12 16:41:10|6204.7|6201.9|6204.4|6201.6|6205.7|6202.9|6204.4|6201.6|25
1613148080000|2021-02-12 16:41:20|6203.9|6201.1|6204.2|6201.4|6204.4|6201.6|6203.4|6200.6|70
1613148090000|2021-02-12 16:41:30|6204.4|6201.6|6202.5|6199.7|6204.4|6201.6|6202.2|6199.4|28
1613148100000|2021-02-12 16:41:40|6202.2|6199.4|6202|6199.2|6203.6|6200.8|6201.2|6198.4|74
1613148110000|2021-02-12 16:41:50|6201.5|6198.7|6201.4|6198.6|6202.7|6199.9|6201.2|6198.4|34
1613148120000|2021-02-12 16:42:00|6201.2|6198.4|6200.2|6197.4|6201.2|6198.4|6199.2|6196.4|123
1613148130000|2021-02-12 16:42:10|6199.9|6197.1|6200.2|6197.4|6200.2|6197.4|6198.2|6195.4|97
1613148140000|2021-02-12 16:42:20|6199.9|6197.1|6198.4|6195.6|6200.6|6197.8|6198.2|6195.4|77
1613148150000|2021-02-12 16:42:30|6198.7|6195.9|6197.4|6194.6|6198.7|6195.9|6196.2|6193.4|98
1613148160000|2021-02-12 16:42:40|6197.9|6195.1|6198.9|6196.1|6199.5|6196.7|6197.2|6194.4|188
1613148170000|2021-02-12 16:42:50|6199.2|6196.4|6199.2|6196.4|6199.7|6196.9|6198.9|6196.1|54
1613148180000|2021-02-12 16:43:00|6199.4|6196.6|6199.9|6197.1|6201.2|6198.4|6198.7|6195.9|42
1613148190000|2021-02-12 16:43:10|6199.7|6196.9|6198.2|6195.4|6200.4|6197.6|6198.2|6195.4|108
1613148200000|2021-02-12 16:43:20|6199|6196.2|6198.9|6196.1|6199|6196.2|6197.5|6194.7|74
1613148210000|2021-02-12 16:43:30|6199.2|6196.4|6200.9|6198.1|6200.9|6198.1|6199.2|6196.4|165
1613148220000|2021-02-12 16:43:40|6201.2|6198.4|6203.6|6200.8|6203.6|6200.8|6201.2|6198.4|108
1613148230000|2021-02-12 16:43:50|6203.9|6201.1|6202.6|6199.8|6204.6|6201.8|6201.2|6198.4|101
1613148240000|2021-02-12 16:44:00|6202.9|6200.1|6204.4|6201.6|6204.6|6201.8|6202.9|6200.1|50
1613148250000|2021-02-12 16:44:10|6204.2|6201.4|6204.4|6201.6|6205.6|6202.8|6203.9|6201.1|88
1613148260000|2021-02-12 16:44:20|6204.6|6201.8|6205.4|6202.6|6205.6|6202.8|6203.9|6201.1|13
1613148270000|2021-02-12 16:44:30|6205.2|6202.4|6206.1|6203.3|6206.6|6203.8|6204.9|6202.1|107
1613148280000|2021-02-12 16:44:40|6205.9|6203.1|6206.9|6204.1|6207.4|6204.6|6205.4|6202.6|6
1613148290000|2021-02-12 16:44:50|6206.6|6203.8|6205.6|6202.8|6206.6|6203.8|6205.6|6202.8|21
1613148300000|2021-02-12 16:45:00|6205.4|6202.6|6204.9|6202.1|6207.9|6205.1|6204.9|6202.1|159
1613148310000|2021-02-12 16:45:10|6205.2|6202.4|6205.9|6203.1|6206.9|6204.1|6205.2|6202.4|34
1613148320000|2021-02-12 16:45:20|6206.2|6203.4|6207.2|6204.4|6207.4|6204.6|6206.2|6203.4|69
1613148330000|2021-02-12 16:45:30|6206.9|6204.1|6204.9|6202.1|6206.9|6204.1|6204.9|6202.1|33
1613148340000|2021-02-12 16:45:40|6205.6|6202.8|6206|6203.2|6206.2|6203.4|6204.4|6201.6|105
1613148350000|2021-02-12 16:45:50|6205.5|6202.7|6205.2|6202.4|6205.5|6202.7|6204.2|6201.4|17
1613148360000|2021-02-12 16:46:00|6205.4|6202.6|6207.2|6204.4|6208.2|6205.4|6205.4|6202.6|69
1613148370000|2021-02-12 16:46:10|6207.7|6204.9|6207.7|6204.9|6207.9|6205.1|6206.7|6203.9|50
1613148380000|2021-02-12 16:46:20|6208.2|6205.4|6206.2|6203.4|6208.2|6205.4|6206.2|6203.4|21
1613148390000|2021-02-12 16:46:30|6206.5|6203.7|6206.7|6203.9|6207.2|6204.4|6206.2|6203.4|18
1613148400000|2021-02-12 16:46:40|6206.2|6203.4|6204.2|6201.4|6206.2|6203.4|6203.2|6200.4|65
1613148410000|2021-02-12 16:46:50|6204.5|6201.7|6204.2|6201.4|6204.5|6201.7|6203.5|6200.7|111
1613148420000|2021-02-12 16:47:00|6204.5|6201.7|6205.2|6202.4|6205.5|6202.7|6204.5|6201.7|58
1613148430000|2021-02-12 16:47:10|6205|6202.2|6207|6204.2|6207.2|6204.4|6205|6202.2|31
1613148440000|2021-02-12 16:47:20|6206.5|6203.7|6207.7|6204.9|6208.5|6205.7|6205|6202.2|108
1613148450000|2021-02-12 16:47:30|6208.2|6205.4|6208.2|6205.4|6208.5|6205.7|6207.5|6204.7|14
1613148460000|2021-02-12 16:47:40|6208|6205.2|6209.5|6206.7|6209.5|6206.7|6207.7|6204.9|26
1613148470000|2021-02-12 16:47:50|6209.7|6206.9|6210.5|6207.7|6211.5|6208.7|6209.7|6206.9|155
1613148480000|2021-02-12 16:48:00|6211|6208.2|6210.5|6207.7|6211.5|6208.7|6210.2|6207.4|60
1613148490000|2021-02-12 16:48:10|6210.2|6207.4|6211|6208.2|6211.2|6208.4|6209.7|6206.9|33
1613148500000|2021-02-12 16:48:20|6210.5|6207.7|6210.2|6207.4|6210.7|6207.9|6210.2|6207.4|1
1613148510000|2021-02-12 16:48:30|6210.5|6207.7|6210.2|6207.4|6211.5|6208.7|6210.2|6207.4|144
1613148520000|2021-02-12 16:48:40|6210.6|6207.8|6213.2|6210.4|6213.2|6210.4|6210.6|6207.8|248
1613148530000|2021-02-12 16:48:50|6212.9|6210.1|6212.4|6209.6|6212.9|6210.1|6211.9|6209.1|51
1613148540000|2021-02-12 16:49:00|6212.2|6209.4|6211.9|6209.1|6213.2|6210.4|6211.9|6209.1|139
1613148550000|2021-02-12 16:49:10|6212.2|6209.4|6212.6|6209.8|6212.6|6209.8|6212.1|6209.3|30
1613148560000|2021-02-12 16:49:20|6213.2|6210.4|6213.2|6210.4|6214.6|6211.8|6213.2|6210.4|54
1613148570000|2021-02-12 16:49:30|6212.9|6210.1|6213.4|6210.6|6213.4|6210.6|6212.4|6209.6|88
1613148580000|2021-02-12 16:49:40|6213.6|6210.8|6210.6|6207.8|6213.6|6210.8|6210.6|6207.8|64
1613148590000|2021-02-12 16:49:50|6210.4|6207.6|6209.6|6206.8|6210.6|6207.8|6209.6|6206.8|67
1613148600000|2021-02-12 16:50:00|6210.1|6207.3|6210.6|6207.8|6210.6|6207.8|6209.6|6206.8|22
1613148610000|2021-02-12 16:50:10|6210.9|6208.1|6211.2|6208.4|6211.2|6208.4|6210.9|6208.1|87
1613148620000|2021-02-12 16:50:20|6210.9|6208.1|6213.4|6210.6|6213.4|6210.6|6210.9|6208.1|47
1613148630000|2021-02-12 16:50:30|6213.2|6210.4|6214.4|6211.6|6214.4|6211.6|6212.9|6210.1|10
1613148640000|2021-02-12 16:50:40|6215.4|6212.6|6221.1|6218.3|6221.4|6218.6|6215.4|6212.6|354
1613148650000|2021-02-12 16:50:50|6221.4|6218.6|6222.9|6220.1|6225.9|6223.1|6221.4|6218.6|251
1613148660000|2021-02-12 16:51:00|6223.1|6220.3|6226.6|6223.8|6226.6|6223.8|6222.9|6220.1|104
1613148670000|2021-02-12 16:51:10|6226.4|6223.6|6227.9|6225.1|6229.4|6226.6|6226.2|6223.4|101
1613148680000|2021-02-12 16:51:20|6227.6|6224.8|6224.9|6222.1|6228.4|6225.6|6223.9|6221.1|127
1613148690000|2021-02-12 16:51:30|6224.6|6221.8|6226.4|6223.6|6227.6|6224.8|6224.4|6221.6|305
1613148700000|2021-02-12 16:51:40|6226.2|6223.4|6224.4|6221.6|6226.4|6223.6|6222.9|6220.1|94
1613148710000|2021-02-12 16:51:50|6224.2|6221.4|6223.9|6221.1|6224.2|6221.4|6222.2|6219.4|80
1613148720000|2021-02-12 16:52:00|6222.9|6220.1|6225.4|6222.6|6225.4|6222.6|6222.4|6219.6|48
1613148730000|2021-02-12 16:52:10|6225.2|6222.4|6224.9|6222.1|6225.7|6222.9|6224.2|6221.4|48
1613148740000|2021-02-12 16:52:20|6224.7|6221.9|6223.9|6221.1|6224.7|6221.9|6223.9|6221.1|13
1613148750000|2021-02-12 16:52:30|6223.7|6220.9|6225.9|6223.1|6225.9|6223.1|6223.4|6220.6|34
1613148760000|2021-02-12 16:52:40|6226.2|6223.4|6237.2|6234.4|6241.6|6238.8|6226.2|6223.4|732
1613148770000|2021-02-12 16:52:50|6236.2|6233.4|6226.9|6224.1|6236.6|6233.8|6224.9|6222.1|295
1613148780000|2021-02-12 16:53:00|6226.6|6223.8|6223.1|6220.3|6230.6|6227.8|6220.9|6218.1|261
1613148790000|2021-02-12 16:53:10|6223.4|6220.6|6218.6|6215.8|6224.6|6221.8|6218.6|6215.8|160
1613148800000|2021-02-12 16:53:20|6218.9|6216.1|6220.9|6218.1|6221.1|6218.3|6217.9|6215.1|49
1613148810000|2021-02-12 16:53:30|6220.7|6217.9|6225.4|6222.6|6226.1|6223.3|6220.7|6217.9|61
1613148820000|2021-02-12 16:53:40|6225.9|6223.1|6224.9|6222.1|6225.9|6223.1|6223.9|6221.1|42
1613148830000|2021-02-12 16:53:50|6224.4|6221.6|6218.1|6215.3|6224.4|6221.6|6217.9|6215.1|141
1613148840000|2021-02-12 16:54:00|6217.9|6215.1|6219.6|6216.8|6219.6|6216.8|6217.9|6215.1|24
1613148850000|2021-02-12 16:54:10|6220.3|6217.5|6219.6|6216.8|6221.4|6218.6|6218.9|6216.1|25
1613148860000|2021-02-12 16:54:20|6219.9|6217.1|6218.1|6215.3|6221.9|6219.1|6217.8|6215|16
1613148870000|2021-02-12 16:54:30|6217.9|6215.1|6218.9|6216.1|6219.1|6216.3|6216.9|6214.1|48
1613148880000|2021-02-12 16:54:40|6218.6|6215.8|6219.6|6216.8|6220.6|6217.8|6217.9|6215.1|303
1613148890000|2021-02-12 16:54:50|6219.2|6216.4|6216.9|6214.1|6219.2|6216.4|6216.4|6213.6|56
1613148900000|2021-02-12 16:55:00|6216.6|6213.8|6215.4|6212.6|6217.6|6214.8|6214.1|6211.3|191
1613148910000|2021-02-12 16:55:10|6215.6|6212.8|6217.1|6214.3|6217.6|6214.8|6215.6|6212.8|26
1613148920000|2021-02-12 16:55:20|6217.6|6214.8|6215.6|6212.8|6217.6|6214.8|6215.4|6212.6|45
1613148930000|2021-02-12 16:55:30|6215.4|6212.6|6213.4|6210.6|6215.6|6212.8|6212.9|6210.1|204
1613148940000|2021-02-12 16:55:40|6213.2|6210.4|6213.4|6210.6|6215.1|6212.3|6212.9|6210.1|45
1613148950000|2021-02-12 16:55:50|6213.2|6210.4|6211.9|6209.1|6213.2|6210.4|6211.6|6208.8|39
1613148960000|2021-02-12 16:56:00|6212.1|6209.3|6213.9|6211.1|6214.6|6211.8|6212.1|6209.3|29
1613148970000|2021-02-12 16:56:10|6213.4|6210.6|6211.4|6208.6|6213.6|6210.8|6211.4|6208.6|93
1613148980000|2021-02-12 16:56:20|6211.6|6208.8|6211.4|6208.6|6212.4|6209.6|6209.6|6206.8|144
1613148990000|2021-02-12 16:56:30|6211.6|6208.8|6211.2|6208.4|6211.9|6209.1|6211.2|6208.4|12
1613149000000|2021-02-12 16:56:40|6210.9|6208.1|6210.1|6207.3|6210.9|6208.1|6209.9|6207.1|34
1613149010000|2021-02-12 16:56:50|6210.4|6207.6|6210.9|6208.1|6211.4|6208.6|6210.2|6207.4|19
1613149020000|2021-02-12 16:57:00|6210.6|6207.8|6210.9|6208.1|6211.4|6208.6|6210.6|6207.8|6
1613149030000|2021-02-12 16:57:10|6211.1|6208.3|6209.4|6206.6|6211.4|6208.6|6208.9|6206.1|57
1613149040000|2021-02-12 16:57:20|6209.2|6206.4|6210.6|6207.8|6210.6|6207.8|6208.9|6206.1|24
1613149050000|2021-02-12 16:57:30|6210.9|6208.1|6212.9|6210.1|6213.6|6210.8|6210.9|6208.1|60
1613149060000|2021-02-12 16:57:40|6212.5|6209.7|6213.9|6211.1|6213.9|6211.1|6211.9|6209.1|59
1613149070000|2021-02-12 16:57:50|6213.6|6210.8|6214.6|6211.8|6215.6|6212.8|6212.6|6209.8|107
1613149080000|2021-02-12 16:58:00|6214.9|6212.1|6218.6|6215.8|6218.6|6215.8|6214.9|6212.1|118
1613149090000|2021-02-12 16:58:10|6218.9|6216.1|6218.2|6215.4|6219.9|6217.1|6217.8|6215|42
1613149100000|2021-02-12 16:58:20|6217.9|6215.1|6218.6|6215.8|6218.6|6215.8|6217.6|6214.8|8
1613149110000|2021-02-12 16:58:30|6218.9|6216.1|6221.6|6218.8|6221.9|6219.1|6218.9|6216.1|70
1613149120000|2021-02-12 16:58:40|6222.1|6219.3|6220.9|6218.1|6222.6|6219.8|6219.6|6216.8|39
1613149130000|2021-02-12 16:58:50|6221.1|6218.3|6220.9|6218.1|6221.2|6218.4|6220.1|6217.3|19
1613149140000|2021-02-12 16:59:00|6221.6|6218.8|6220.2|6217.4|6221.6|6218.8|6218.9|6216.1|68
1613149150000|2021-02-12 16:59:10|6219.9|6217.1|6220.6|6217.8|6222.6|6219.8|6219.9|6217.1|583
1613149160000|2021-02-12 16:59:20|6220.9|6218.1|6221.3|6218.5|6221.6|6218.8|6220.3|6217.5|129
1613149170000|2021-02-12 16:59:30|6220.8|6218|6220.3|6217.5|6220.8|6218|6218.8|6216|16
1613149180000|2021-02-12 16:59:40|6219.3|6216.5|6218.3|6215.5|6219.3|6216.5|6217.6|6214.8|13
1613149190000|2021-02-12 16:59:50|6218.6|6215.8|6218.3|6215.5|6219.1|6216.3|6218.1|6215.3|15
1613149200000|2021-02-12 17:00:00|6218.6|6215.8|6219.6|6216.8|6221.3|6218.5|6218.6|6215.8|160
1613149210000|2021-02-12 17:00:10|6219.1|6216.3|6219.6|6216.8|6219.8|6217|6218.3|6215.5|17
1613149220000|2021-02-12 17:00:20|6219.8|6217|6217|6214.2|6219.8|6217|6215.6|6212.8|187
1613149230000|2021-02-12 17:00:30|6217.3|6214.5|6220.6|6217.8|6220.6|6217.8|6217.3|6214.5|13
1613149240000|2021-02-12 17:00:40|6219.7|6216.9|6219.8|6217|6220.3|6217.5|6219.1|6216.3|100
1613149250000|2021-02-12 17:00:50|6219.6|6216.8|6217.1|6214.3|6221.3|6218.5|6217.1|6214.3|72
1613149260000|2021-02-12 17:01:00|6216.8|6214|6218.8|6216|6218.8|6216|6215.3|6212.5|47
1613149270000|2021-02-12 17:01:10|6218.3|6215.5|6215.6|6212.8|6218.3|6215.5|6214.6|6211.8|44
1613149280000|2021-02-12 17:01:20|6214.8|6212|6214.3|6211.5|6216|6213.2|6213.8|6211|44
1613149290000|2021-02-12 17:01:30|6214.1|6211.3|6213.8|6211|6214.1|6211.3|6213.6|6210.8|0
1613149300000|2021-02-12 17:01:40|6213.6|6210.8|6212.6|6209.8|6213.8|6211|6212.6|6209.8|122
1613149310000|2021-02-12 17:01:50|6213|6210.2|6213.6|6210.8|6213.8|6211|6212.8|6210|15
1613149320000|2021-02-12 17:02:00|6213.8|6211|6213.1|6210.3|6213.8|6211|6212.6|6209.8|68
1613149330000|2021-02-12 17:02:10|6212.6|6209.8|6212.6|6209.8|6213.3|6210.5|6212.6|6209.8|2
1613149340000|2021-02-12 17:02:20|6213.1|6210.3|6210.6|6207.8|6213.1|6210.3|6210.6|6207.8|150
1613149350000|2021-02-12 17:02:30|6210.9|6208.1|6211.6|6208.8|6211.9|6209.1|6210.6|6207.8|13
1613149360000|2021-02-12 17:02:40|6211.9|6209.1|6210.9|6208.1|6211.9|6209.1|6209.6|6206.8|33
1613149370000|2021-02-12 17:02:50|6210.6|6207.8|6209.6|6206.8|6210.6|6207.8|6207.9|6205.1|18
1613149380000|2021-02-12 17:03:00|6209.2|6206.4|6209.1|6206.3|6209.6|6206.8|6208.6|6205.8|25
1613149390000|2021-02-12 17:03:10|6209.6|6206.8|6210.9|6208.1|6212.6|6209.8|6209.6|6206.8|60
1613149400000|2021-02-12 17:03:20|6211.1|6208.3|6210.9|6208.1|6211.1|6208.3|6210.9|6208.1|25
1613149410000|2021-02-12 17:03:30|6211.1|6208.3|6212.9|6210.1|6213.6|6210.8|6210.9|6208.1|63
1613149420000|2021-02-12 17:03:40|6212.6|6209.8|6211.8|6209|6214|6211.2|6211.8|6209|415
1613149430000|2021-02-12 17:03:50|6213|6210.2|6212.3|6209.5|6213|6210.2|6211.8|6209|59
1613149440000|2021-02-12 17:04:00|6212.6|6209.8|6215.3|6212.5|6215.3|6212.5|6212.6|6209.8|33
1613149450000|2021-02-12 17:04:10|6215.1|6212.3|6215.8|6213|6217|6214.2|6215.1|6212.3|165
1613149460000|2021-02-12 17:04:20|6215.6|6212.8|6215|6212.2|6215.6|6212.8|6213.3|6210.5|68
1613149470000|2021-02-12 17:04:30|6215.3|6212.5|6212.6|6209.8|6215.3|6212.5|6212.6|6209.8|156
1613149480000|2021-02-12 17:04:40|6212.3|6209.5|6211.6|6208.8|6213.3|6210.5|6211.3|6208.5|20
1613149490000|2021-02-12 17:04:50|6211.3|6208.5|6209.6|6206.8|6211.6|6208.8|6209|6206.2|30
1613149500000|2021-02-12 17:05:00|6209.3|6206.5|6212|6209.2|6212.5|6209.7|6209.3|6206.5|140
1613149510000|2021-02-12 17:05:10|6212.3|6209.5|6210.5|6207.7|6212.3|6209.5|6210.5|6207.7|164
1613149520000|2021-02-12 17:05:20|6210.6|6207.8|6207.9|6205.1|6211|6208.2|6206.6|6203.8|153
1613149530000|2021-02-12 17:05:30|6207.6|6204.8|6208.9|6206.1|6209.3|6206.5|6207.4|6204.6|56
1613149540000|2021-02-12 17:05:40|6208.6|6205.8|6208.4|6205.6|6208.6|6205.8|6207.9|6205.1|34
1613149550000|2021-02-12 17:05:50|6207.9|6205.1|6207.9|6205.1|6208.6|6205.8|6207.9|6205.1|22
1613149560000|2021-02-12 17:06:00|6207.6|6204.8|6206.4|6203.6|6207.9|6205.1|6206.4|6203.6|52
1613149570000|2021-02-12 17:06:10|6205.9|6203.1|6207.9|6205.1|6209.1|6206.3|6205.9|6203.1|34
1613149580000|2021-02-12 17:06:20|6208.1|6205.3|6209.4|6206.6|6209.6|6206.8|6207.9|6205.1|72
1613149590000|2021-02-12 17:06:30|6209.1|6206.3|6211.1|6208.3|6211.6|6208.8|6208.9|6206.1|9
1613149600000|2021-02-12 17:06:40|6211.6|6208.8|6210.9|6208.1|6211.6|6208.8|6210.6|6207.8|17
1613149610000|2021-02-12 17:06:50|6210.6|6207.8|6207.9|6205.1|6210.6|6207.8|6207.9|6205.1|30
1613149620000|2021-02-12 17:07:00|6207.6|6204.8|6209.6|6206.8|6209.6|6206.8|6207.6|6204.8|16
1613149630000|2021-02-12 17:07:10|6209.9|6207.1|6211.6|6208.8|6213.1|6210.3|6209.9|6207.1|42
1613149640000|2021-02-12 17:07:20|6211.2|6208.4|6213.1|6210.3|6213.9|6211.1|6210.6|6207.8|27
1613149650000|2021-02-12 17:07:30|6212.9|6210.1|6213.9|6211.1|6214.6|6211.8|6211.9|6209.1|36
1613149660000|2021-02-12 17:07:40|6214.1|6211.3|6215.1|6212.3|6215.2|6212.4|6213.6|6210.8|48
1613149670000|2021-02-12 17:07:50|6214.9|6212.1|6219.1|6216.3|6219.4|6216.6|6214.4|6211.6|48
1613149680000|2021-02-12 17:08:00|6219.6|6216.8|6219.6|6216.8|6219.6|6216.8|6218.6|6215.8|53
1613149690000|2021-02-12 17:08:10|6220.1|6217.3|6223.6|6220.8|6223.6|6220.8|6220.1|6217.3|72
1613149700000|2021-02-12 17:08:20|6224.1|6221.3|6224.6|6221.8|6224.6|6221.8|6223.6|6220.8|223
1613149710000|2021-02-12 17:08:30|6224.2|6221.4|6225.6|6222.8|6225.6|6222.8|6223.1|6220.3|24
1613149720000|2021-02-12 17:08:40|6225.1|6222.3|6226.1|6223.3|6226.1|6223.3|6224.9|6222.1|32
1613149730000|2021-02-12 17:08:50|6225.9|6223.1|6222.9|6220.1|6225.9|6223.1|6222.9|6220.1|25
1613149740000|2021-02-12 17:09:00|6222.6|6219.8|6222.9|6220.1|6223.1|6220.3|6221.6|6218.8|25
1613149750000|2021-02-12 17:09:10|6223.1|6220.3|6222.9|6220.1|6223.6|6220.8|6222.9|6220.1|44
1613149760000|2021-02-12 17:09:20|6223.1|6220.3|6222.6|6219.8|6223.1|6220.3|6222.1|6219.3|11
1613149770000|2021-02-12 17:09:30|6222.1|6219.3|6221.1|6218.3|6222.1|6219.3|6218.1|6215.3|232
1613149780000|2021-02-12 17:09:40|6221.3|6218.5|6223.1|6220.3|6223.6|6220.8|6221.3|6218.5|12
1613149790000|2021-02-12 17:09:50|6223.6|6220.8|6223.1|6220.3|6223.6|6220.8|6223.1|6220.3|6
1613149800000|2021-02-12 17:10:00|6222.9|6220.1|6226.9|6224.1|6227.6|6224.8|6222.9|6220.1|45
1613149810000|2021-02-12 17:10:10|6227.4|6224.6|6229.9|6227.1|6229.9|6227.1|6227.4|6224.6|18
1613149820000|2021-02-12 17:10:20|6229.6|6226.8|6230.9|6228.1|6230.9|6228.1|6229.1|6226.3|118
1613149830000|2021-02-12 17:10:30|6231.3|6228.5|6231.1|6228.3|6231.9|6229.1|6230.9|6228.1|103
1613149840000|2021-02-12 17:10:40|6230.9|6228.1|6230.9|6228.1|6231.9|6229.1|6230.9|6228.1|29
1613149850000|2021-02-12 17:10:50|6231.1|6228.3|6231.1|6228.3|6231.3|6228.5|6231.1|6228.3|12
1613149860000|2021-02-12 17:11:00|6230.9|6228.1|6228.9|6226.1|6230.9|6228.1|6228.9|6226.1|61
1613149870000|2021-02-12 17:11:10|6229.1|6226.3|6231.6|6228.8|6231.6|6228.8|6229.1|6226.3|15
1613149880000|2021-02-12 17:11:20|6231.7|6228.9|6231.6|6228.8|6231.7|6228.9|6231.4|6228.6|6
1613149890000|2021-02-12 17:11:30|6231.4|6228.6|6231.6|6228.8|6231.6|6228.8|6229.9|6227.1|20
1613149900000|2021-02-12 17:11:40|6232.3|6229.5|6232.1|6229.3|6233.1|6230.3|6232.1|6229.3|72
1613149910000|2021-02-12 17:11:50|6231.9|6229.1|6230.3|6227.5|6231.9|6229.1|6229.6|6226.8|10
1613149920000|2021-02-12 17:12:00|6230.6|6227.8|6228.9|6226.1|6230.6|6227.8|6228.9|6226.1|28
1613149930000|2021-02-12 17:12:10|6228.6|6225.8|6227.1|6224.3|6228.6|6225.8|6227.1|6224.3|22
1613149940000|2021-02-12 17:12:20|6227.3|6224.5|6229.3|6226.5|6229.3|6226.5|6227.3|6224.5|49
1613149950000|2021-02-12 17:12:30|6229.6|6226.8|6228.4|6225.6|6229.6|6226.8|6228.4|6225.6|20
1613149960000|2021-02-12 17:12:40|6228.6|6225.8|6231.1|6228.3|6231.6|6228.8|6228.6|6225.8|52
1613149970000|2021-02-12 17:12:50|6231.4|6228.6|6231.1|6228.3|6231.6|6228.8|6230.9|6228.1|22
1613149980000|2021-02-12 17:13:00|6230.9|6228.1|6230.6|6227.8|6231.6|6228.8|6230.6|6227.8|13
1613149990000|2021-02-12 17:13:10|6230.1|6227.3|6230.1|6227.3|6230.6|6227.8|6229.6|6226.8|78
1613150000000|2021-02-12 17:13:20|6230.6|6227.8|6229.6|6226.8|6230.6|6227.8|6229.6|6226.8|38
1613150010000|2021-02-12 17:13:30|6229.2|6226.4|6229.6|6226.8|6229.6|6226.8|6228.9|6226.1|8
1613150020000|2021-02-12 17:13:40|6229.1|6226.3|6231|6228.2|6231|6228.2|6229.1|6226.3|123
1613150030000|2021-02-12 17:13:50|6231.7|6228.9|6230.3|6227.5|6231.7|6228.9|6230.3|6227.5|38
1613150040000|2021-02-12 17:14:00|6230.6|6227.8|6229.6|6226.8|6230.6|6227.8|6229.3|6226.5|19
1613150050000|2021-02-12 17:14:10|6230|6227.2|6229.6|6226.8|6230.1|6227.3|6229.3|6226.5|11
1613150060000|2021-02-12 17:14:20|6230.1|6227.3|6230.3|6227.5|6230.3|6227.5|6230.1|6227.3|16
1613150070000|2021-02-12 17:14:30|6229.8|6227|6232.1|6229.3|6232.1|6229.3|6229.6|6226.8|122
1613150080000|2021-02-12 17:14:40|6232.3|6229.5|6234.3|6231.5|6234.3|6231.5|6232.3|6229.5|21
1613150090000|2021-02-12 17:14:50|6233.8|6231|6232.1|6229.3|6234.8|6232|6231.6|6228.8|37
1613150100000|2021-02-12 17:15:00|6231.8|6229|6232.8|6230|6232.8|6230|6231.8|6229|46
1613150110000|2021-02-12 17:15:10|6232.6|6229.8|6233.3|6230.5|6233.3|6230.5|6232.3|6229.5|31
1613150130000|2021-02-12 17:15:30|6233.6|6230.8|6236.3|6233.5|6237.3|6234.5|6233.6|6230.8|213
1613150140000|2021-02-12 17:15:40|6236.6|6233.8|6236|6233.2|6237|6234.2|6235.3|6232.5|110
1613150150000|2021-02-12 17:15:50|6236.3|6233.5|6237.3|6234.5|6237.3|6234.5|6236.3|6233.5|18
1613150160000|2021-02-12 17:16:00|6237|6234.2|6236|6233.2|6237|6234.2|6235|6232.2|11
1613150170000|2021-02-12 17:16:10|6236.3|6233.5|6236.3|6233.5|6236.3|6233.5|6236.3|6233.5|4
1613150180000|2021-02-12 17:16:20|6236|6233.2|6234.8|6232|6236|6233.2|6234|6231.2|66
1613150190000|2021-02-12 17:16:30|6235|6232.2|6235|6232.2|6235|6232.2|6233.3|6230.5|52
1613150200000|2021-02-12 17:16:40|6235.3|6232.5|6237.6|6234.8|6238|6235.2|6235.3|6232.5|50
1613150210000|2021-02-12 17:16:50|6237|6234.2|6235.3|6232.5|6237|6234.2|6235.3|6232.5|43
1613150220000|2021-02-12 17:17:00|6235.5|6232.7|6236.8|6234|6237|6234.2|6235.5|6232.7|20
1613150230000|2021-02-12 17:17:10|6236.6|6233.8|6237.6|6234.8|6237.8|6235|6236.3|6233.5|11
1613150240000|2021-02-12 17:17:20|6237.5|6234.7|6238.5|6235.7|6239|6236.2|6237|6234.2|67
1613150250000|2021-02-12 17:17:30|6238.3|6235.5|6236.8|6234|6238.3|6235.5|6236.3|6233.5|79
1613150260000|2021-02-12 17:17:40|6237|6234.2|6242|6239.2|6242|6239.2|6237|6234.2|44
1613150270000|2021-02-12 17:17:50|6241.5|6238.7|6240.5|6237.7|6241.6|6238.8|6240.3|6237.5|37
1613150280000|2021-02-12 17:18:00|6240.7|6237.9|6244|6241.2|6244|6241.2|6240.5|6237.7|424
1613150290000|2021-02-12 17:18:10|6244.3|6241.5|6243.3|6240.5|6246|6243.2|6243.3|6240.5|196
1613150300000|2021-02-12 17:18:20|6243.8|6241|6245.3|6242.5|6246|6243.2|6243.3|6240.5|91
1613150310000|2021-02-12 17:18:30|6245.1|6242.3|6245|6242.2|6245.1|6242.3|6244.3|6241.5|147
1613150320000|2021-02-12 17:18:40|6245.8|6243|6246.5|6243.7|6248.8|6246|6245.8|6243|143
1613150330000|2021-02-12 17:18:50|6246.3|6243.5|6247|6244.2|6247.3|6244.5|6246|6243.2|121
1613150340000|2021-02-12 17:19:00|6247.6|6244.8|6246.5|6243.7|6247.8|6245|6246|6243.2|148
1613150350000|2021-02-12 17:19:10|6246.6|6243.8|6246.8|6244|6247|6244.2|6246|6243.2|58
1613150360000|2021-02-12 17:19:20|6247|6244.2|6248.3|6245.5|6248.3|6245.5|6246|6243.2|85
1613150370000|2021-02-12 17:19:30|6248|6245.2|6247.3|6244.5|6248.5|6245.7|6247|6244.2|232
1613150380000|2021-02-12 17:19:40|6247.5|6244.7|6246|6243.2|6247.5|6244.7|6246|6243.2|35
1613150390000|2021-02-12 17:19:50|6246.3|6243.5|6246.3|6243.5|6247|6244.2|6246.3|6243.5|43
1613150400000|2021-02-12 17:20:00|6246.7|6243.9|6243.5|6240.7|6248|6245.2|6243.5|6240.7|154
1613150410000|2021-02-12 17:20:10|6243.7|6240.9|6240|6237.2|6244|6241.2|6238.8|6236|154
1613150420000|2021-02-12 17:20:20|6240.2|6237.4|6237|6234.2|6240.8|6238|6235.3|6232.5|102
1613150430000|2021-02-12 17:20:30|6236.8|6234|6237.3|6234.5|6238|6235.2|6236.3|6233.5|16
1613150440000|2021-02-12 17:20:40|6237|6234.2|6236|6233.2|6237|6234.2|6235.8|6233|65
1613150450000|2021-02-12 17:20:50|6235.8|6233|6236|6233.2|6236|6233.2|6235.5|6232.7|10
1613150460000|2021-02-12 17:21:00|6236.8|6234|6236|6233.2|6237|6234.2|6233.8|6231|277
1613150470000|2021-02-12 17:21:10|6236.2|6233.4|6237.3|6234.5|6238|6235.2|6234.8|6232|100
1613150480000|2021-02-12 17:21:20|6236.5|6233.7|6237|6234.2|6238|6235.2|6235.8|6233|73
1613150490000|2021-02-12 17:21:30|6237.3|6234.5|6239|6236.2|6239|6236.2|6237.3|6234.5|86
1613150500000|2021-02-12 17:21:40|6238.4|6235.6|6236.7|6233.9|6238.4|6235.6|6236.3|6233.5|96
1613150510000|2021-02-12 17:21:50|6236.8|6234|6234.8|6232|6237|6234.2|6234|6231.2|64
1613150520000|2021-02-12 17:22:00|6235|6232.2|6237|6234.2|6237|6234.2|6235|6232.2|1262
1613150530000|2021-02-12 17:22:10|6237.5|6234.7|6239|6236.2|6239|6236.2|6237.5|6234.7|127
1613150540000|2021-02-12 17:22:20|||||||||29
1613150550000|2021-02-12 17:22:30|6239.5|6236.7|6241.3|6238.5|6241.5|6238.7|6239.5|6236.7|40
1613150560000|2021-02-12 17:22:40|6241|6238.2|6240.8|6238|6242.3|6239.5|6240.8|6238|41
1613150570000|2021-02-12 17:22:50|6240.3|6237.5|6239|6236.2|6240.5|6237.7|6239|6236.2|204
1613150580000|2021-02-12 17:23:00|6238.7|6235.9|6241.5|6238.7|6242.5|6239.7|6238.7|6235.9|237
1613150590000|2021-02-12 17:23:10|6241.2|6238.4|6241.5|6238.7|6243.5|6240.7|6238.7|6235.9|42
1613150600000|2021-02-12 17:23:20|6241.2|6238.4|6242.5|6239.7|6242.5|6239.7|6241.2|6238.4|71
1613150610000|2021-02-12 17:23:30|6242.2|6239.4|6242|6239.2|6242.5|6239.7|6241.2|6238.4|10
1613150620000|2021-02-12 17:23:40|6241.7|6238.9|6241.5|6238.7|6245.5|6242.7|6241.5|6238.7|213
1613150630000|2021-02-12 17:23:50|6241.7|6238.9|6243.2|6240.4|6243.2|6240.4|6241.7|6238.9|7
1613150640000|2021-02-12 17:24:00|6243.5|6240.7|6242.5|6239.7|6243.7|6240.9|6241.2|6238.4|177
1613150650000|2021-02-12 17:24:10|6242.7|6239.9|6242|6239.2|6242.7|6239.9|6241.5|6238.7|4
1613150660000|2021-02-12 17:24:20|6241.5|6238.7|6240.5|6237.7|6241.5|6238.7|6240.5|6237.7|23
1613150670000|2021-02-12 17:24:30|6240|6237.2|6240.2|6237.4|6240.2|6237.4|6239.7|6236.9|14
1613150680000|2021-02-12 17:24:40|6240.7|6237.9|6240.2|6237.4|6240.7|6237.9|6240.2|6237.4|8
1613150690000|2021-02-12 17:24:50|6240|6237.2|6239.5|6236.7|6240.5|6237.7|6239.5|6236.7|11
1613150700000|2021-02-12 17:25:00|6240|6237.2|6243.7|6240.9|6243.7|6240.9|6240|6237.2|65
1613150710000|2021-02-12 17:25:10|6244.5|6241.7|6245.5|6242.7|6245.9|6243.1|6244|6241.2|215
1613150720000|2021-02-12 17:25:20|6245|6242.2|6243|6240.2|6245.5|6242.7|6242.7|6239.9|171
1613150730000|2021-02-12 17:25:30|6243.2|6240.4|6242|6239.2|6245.7|6242.9|6242|6239.2|316
1613150740000|2021-02-12 17:25:40|6242.2|6239.4|6243.7|6240.9|6243.7|6240.9|6242|6239.2|20
1613150750000|2021-02-12 17:25:50|6243.2|6240.4|6243|6240.2|6243.2|6240.4|6240.7|6237.9|27
1613150760000|2021-02-12 17:26:00|6242.7|6239.9|6244.7|6241.9|6244.7|6241.9|6242|6239.2|19
1613150770000|2021-02-12 17:26:10|6244.2|6241.4|6245|6242.2|6245|6242.2|6244.2|6241.4|27
1613150780000|2021-02-12 17:26:20|6244.7|6241.9|6245.5|6242.7|6245.5|6242.7|6244.7|6241.9|119
1613150790000|2021-02-12 17:26:30|6245.7|6242.9|6249.5|6246.7|6250.7|6247.9|6245.7|6242.9|266
1613150800000|2021-02-12 17:26:40|6249.7|6246.9|6249.5|6246.7|6251.2|6248.4|6249|6246.2|61
1613150810000|2021-02-12 17:26:50|6248.7|6245.9|6248.2|6245.4|6248.7|6245.9|6246.7|6243.9|120
1613150820000|2021-02-12 17:27:00|6247.5|6244.7|6248.5|6245.7|6248.5|6245.7|6246.7|6243.9|98
1613150830000|2021-02-12 17:27:10|6248.9|6246.1|6248.2|6245.4|6250.2|6247.4|6248.2|6245.4|50
1613150840000|2021-02-12 17:27:20|6248.5|6245.7|6249.5|6246.7|6250.5|6247.7|6248.5|6245.7|343
1613150850000|2021-02-12 17:27:30|6248.7|6245.9|6248.4|6245.6|6249.5|6246.7|6248.2|6245.4|72
1613150860000|2021-02-12 17:27:40|6248.7|6245.9|6248.4|6245.6|6248.7|6245.9|6247.7|6244.9|19
1613150870000|2021-02-12 17:27:50|6247.7|6244.9|6246.4|6243.6|6247.7|6244.9|6245.9|6243.1|115
1613150880000|2021-02-12 17:28:00|6246.7|6243.9|6249.4|6246.6|6249.4|6246.6|6246.7|6243.9|32
1613150890000|2021-02-12 17:28:10|6249.2|6246.4|6251.4|6248.6|6251.4|6248.6|6249.2|6246.4|50
1613150900000|2021-02-12 17:28:20|6252|6249.2|6252|6249.2|6253.2|6250.4|6252|6249.2|494
1613150910000|2021-02-12 17:28:30|6252.2|6249.4|6252.2|6249.4|6252.4|6249.6|6252|6249.2|14
1613150920000|2021-02-12 17:28:40|6252.4|6249.6|6252.7|6249.9|6253|6250.2|6252.2|6249.4|29
1613150930000|2021-02-12 17:28:50|6252.3|6249.5|6251.7|6248.9|6252.3|6249.5|6250.7|6247.9|44
1613150940000|2021-02-12 17:29:00|6251.5|6248.7|6251.7|6248.9|6251.7|6248.9|6251.5|6248.7|56
1613150950000|2021-02-12 17:29:10|6251.5|6248.7|6251.7|6248.9|6251.7|6248.9|6250.7|6247.9|14
1613150960000|2021-02-12 17:29:20|6251.4|6248.6|6251.7|6248.9|6252|6249.2|6250.7|6247.9|47
1613150970000|2021-02-12 17:29:30|6252|6249.2|6252.2|6249.4|6252.7|6249.9|6251.4|6248.6|28
1613150980000|2021-02-12 17:29:40|6251.9|6249.1|6252.2|6249.4|6252.5|6249.7|6251.9|6249.1|2
1613150990000|2021-02-12 17:29:50|6252|6249.2|6251.7|6248.9|6252|6249.2|6251.2|6248.4|19
1613151000000|2021-02-12 17:30:00|6252|6249.2|6251.2|6248.4|6252.4|6249.6|6248.7|6245.9|142
1613151010000|2021-02-12 17:30:10|6251.4|6248.6|6250.7|6247.9|6252.2|6249.4|6250.7|6247.9|23
1613151020000|2021-02-12 17:30:20|6250.9|6248.1|6250.7|6247.9|6251.9|6249.1|6249.7|6246.9|76
1613151030000|2021-02-12 17:30:30|6250.4|6247.6|6249.4|6246.6|6250.9|6248.1|6249.2|6246.4|117
1613151040000|2021-02-12 17:30:40|6249.2|6246.4|6248.7|6245.9|6249.4|6246.6|6248.2|6245.4|28
1613151050000|2021-02-12 17:30:50|6248.9|6246.1|6247.4|6244.6|6249.7|6246.9|6247|6244.2|57
1613151060000|2021-02-12 17:31:00|6247.2|6244.4|6248.4|6245.6|6248.4|6245.6|6245.4|6242.6|782
1613151070000|2021-02-12 17:31:10|6248.7|6245.9|6246.7|6243.9|6248.7|6245.9|6246.7|6243.9|12
1613151080000|2021-02-12 17:31:20|6247.2|6244.4|6243.7|6240.9|6247.4|6244.6|6242.7|6239.9|150
1613151090000|2021-02-12 17:31:30|6244|6241.2|6243.7|6240.9|6244.4|6241.6|6242.2|6239.4|20
1613151100000|2021-02-12 17:31:40|6244.2|6241.4|6243.9|6241.1|6245.4|6242.6|6243.7|6240.9|25
1613151110000|2021-02-12 17:31:50|6243.7|6240.9|6240.4|6237.6|6243.7|6240.9|6240|6237.2|36
1613151120000|2021-02-12 17:32:00|6240.7|6237.9|6240.4|6237.6|6240.7|6237.9|6240|6237.2|34
1613151130000|2021-02-12 17:32:10|6240.9|6238.1|6241.4|6238.6|6241.4|6238.6|6240.9|6238.1|10
1613151140000|2021-02-12 17:32:20|6241.2|6238.4|6241.2|6238.4|6241.7|6238.9|6241.2|6238.4|29
1613151150000|2021-02-12 17:32:30|6241.4|6238.6|6242.7|6239.9|6242.9|6240.1|6241.4|6238.6|24
1613151160000|2021-02-12 17:32:40|6242.9|6240.1|6244.9|6242.1|6244.9|6242.1|6242.9|6240.1|32
1613151170000|2021-02-12 17:32:50|6244.7|6241.9|6243.4|6240.6|6245.4|6242.6|6243.2|6240.4|332
1613151180000|2021-02-12 17:33:00|6243.7|6240.9|6244.2|6241.4|6244.7|6241.9|6243|6240.2|18
1613151190000|2021-02-12 17:33:10|6244|6241.2|6243.9|6241.1|6244.4|6241.6|6243.7|6240.9|2
1613151200000|2021-02-12 17:33:20|6244.4|6241.6|6241|6238.2|6244.4|6241.6|6241|6238.2|66
1613151210000|2021-02-12 17:33:30|6240.7|6237.9|6238|6235.2|6241|6238.2|6238|6235.2|87
1613151220000|2021-02-12 17:33:40|6237.2|6234.4|6236.7|6233.9|6237.2|6234.4|6236|6233.2|21
1613151230000|2021-02-12 17:33:50|6236.2|6233.4|6238|6235.2|6238|6235.2|6236.2|6233.4|36
1613151240000|2021-02-12 17:34:00|6238.2|6235.4|6241.7|6238.9|6241.7|6238.9|6238.2|6235.4|32
1613151250000|2021-02-12 17:34:10|6241.4|6238.6|6241.7|6238.9|6244.4|6241.6|6241|6238.2|474
1613151260000|2021-02-12 17:34:20|6242.2|6239.4|6241.7|6238.9|6242.9|6240.1|6241.2|6238.4|51
1613151270000|2021-02-12 17:34:30|6240|6237.2|6240.7|6237.9|6240.7|6237.9|6239|6236.2|368
1613151280000|2021-02-12 17:34:40|6241.2|6238.4|6242|6239.2|6242.2|6239.4|6239.5|6236.7|38
1613151290000|2021-02-12 17:34:50|6241.7|6238.9|6241.2|6238.4|6242.2|6239.4|6240.2|6237.4|18
1613151300000|2021-02-12 17:35:00|6241|6238.2|6240.5|6237.7|6241|6238.2|6239.2|6236.4|137
1613151310000|2021-02-12 17:35:10|6240.7|6237.9|6241.5|6238.7|6241.5|6238.7|6240.7|6237.9|4
1613151320000|2021-02-12 17:35:20|6241.7|6238.9|6241.2|6238.4|6241.7|6238.9|6241|6238.2|12
1613151330000|2021-02-12 17:35:30|6241.4|6238.6|6242.2|6239.4|6243.7|6240.9|6241.2|6238.4|43
1613151340000|2021-02-12 17:35:40|6242|6239.2|6241.7|6238.9|6242|6239.2|6241.7|6238.9|12
1613151350000|2021-02-12 17:35:50|6241.4|6238.6|6241.2|6238.4|6242.4|6239.6|6240.7|6237.9|62
1613151360000|2021-02-12 17:36:00|6241.5|6238.7|6243|6240.2|6243|6240.2|6241.2|6238.4|19
1613151370000|2021-02-12 17:36:10|6242.7|6239.9|6246.2|6243.4|6247.2|6244.4|6242.7|6239.9|447
1613151380000|2021-02-12 17:36:20|6246.7|6243.9|6247.4|6244.6|6247.4|6244.6|6246.7|6243.9|164
1613151390000|2021-02-12 17:36:30|6248.4|6245.6|6248.4|6245.6|6248.4|6245.6|6247.4|6244.6|54
1613151400000|2021-02-12 17:36:40|6248.9|6246.1|6248.4|6245.6|6248.9|6246.1|6248.2|6245.4|35
1613151410000|2021-02-12 17:36:50|6248.2|6245.4|6246.4|6243.6|6250.7|6247.9|6246.4|6243.6|311
1613151420000|2021-02-12 17:37:00|6246.2|6243.4|6245.7|6242.9|6248.4|6245.6|6245.7|6242.9|28
1613151430000|2021-02-12 17:37:10|6245.9|6243.1|6246.4|6243.6|6247.4|6244.6|6245.4|6242.6|69
1613151440000|2021-02-12 17:37:20|6246.2|6243.4|6245.7|6242.9|6246.7|6243.9|6245.4|6242.6|23
1613151450000|2021-02-12 17:37:30|6245.9|6243.1|6245.7|6242.9|6246.4|6243.6|6245.4|6242.6|28
1613151460000|2021-02-12 17:37:40|6245.3|6242.5|6245.9|6243.1|6246.4|6243.6|6245.3|6242.5|23
1613151470000|2021-02-12 17:37:50|6246.4|6243.6|6247.7|6244.9|6247.7|6244.9|6246.4|6243.6|21
1613151480000|2021-02-12 17:38:00|6247.9|6245.1|6247.9|6245.1|6248.4|6245.6|6247.4|6244.6|44
1613151490000|2021-02-12 17:38:10|6248.4|6245.6|6249.7|6246.9|6249.7|6246.9|6248.4|6245.6|10
1613151500000|2021-02-12 17:38:20|6250.4|6247.6|6245.5|6242.7|6250.4|6247.6|6245|6242.2|64
1613151510000|2021-02-12 17:38:30|6245.2|6242.4|6244.2|6241.4|6245.2|6242.4|6244.2|6241.4|26
1613151520000|2021-02-12 17:38:40|6245|6242.2|6244.7|6241.9|6245.5|6242.7|6244.2|6241.4|16
1613151530000|2021-02-12 17:38:50|6244.5|6241.7|6244.7|6241.9|6244.7|6241.9|6243|6240.2|55
1613151540000|2021-02-12 17:39:00|6245.2|6242.4|6246.4|6243.6|6247.4|6244.6|6245.2|6242.4|97
1613151550000|2021-02-12 17:39:10|6246.7|6243.9|6247.2|6244.4|6248.2|6245.4|6246.7|6243.9|207
1613151560000|2021-02-12 17:39:20|6247.4|6244.6|6247.2|6244.4|6247.5|6244.7|6247.2|6244.4|8
1613151570000|2021-02-12 17:39:30|6246.8|6244|6244.7|6241.9|6246.8|6244|6244.7|6241.9|12
1613151580000|2021-02-12 17:39:40|6244|6241.2|6240.7|6237.9|6244.9|6242.1|6240.7|6237.9|96
1613151590000|2021-02-12 17:39:50|6240.4|6237.6|6242|6239.2|6242.9|6240.1|6240.4|6237.6|21
1613151600000|2021-02-12 17:40:00|6242.2|6239.4|6244.9|6242.1|6245.9|6243.1|6242.2|6239.4|31
1613151610000|2021-02-12 17:40:10|6244.7|6241.9|6245.4|6242.6|6245.4|6242.6|6244.7|6241.9|4
1613151620000|2021-02-12 17:40:20|6245.2|6242.4|6242|6239.2|6245.2|6242.4|6241.7|6238.9|18
1613151630000|2021-02-12 17:40:30|6241.7|6238.9|6242.7|6239.9|6243.2|6240.4|6241.7|6238.9|14
1613151640000|2021-02-12 17:40:40|6242.9|6240.1|6243.4|6240.6|6243.4|6240.6|6241.7|6238.9|17
1613151650000|2021-02-12 17:40:50|6243.7|6240.9|6243.7|6240.9|6244.4|6241.6|6243.7|6240.9|33
1613151660000|2021-02-12 17:41:00|6243.4|6240.6|6244.4|6241.6|6244.4|6241.6|6243.4|6240.6|10
1613151670000|2021-02-12 17:41:10|6244.2|6241.4|6244.4|6241.6|6244.7|6241.9|6243.7|6240.9|19
1613151680000|2021-02-12 17:41:20|6244.2|6241.4|6244.2|6241.4|6244.4|6241.6|6244.2|6241.4|20
1613151690000|2021-02-12 17:41:30|6243.7|6240.9|6243.2|6240.4|6244.2|6241.4|6243|6240.2|19
1613151700000|2021-02-12 17:41:40|6243.4|6240.6|6243.7|6240.9|6244.2|6241.4|6243.4|6240.6|9
1613151710000|2021-02-12 17:41:50|6244.4|6241.6|6244.7|6241.9|6244.7|6241.9|6244.4|6241.6|12
1613151720000|2021-02-12 17:42:00|6244.9|6242.1|6244.7|6241.9|6245.4|6242.6|6244.7|6241.9|5
1613151730000|2021-02-12 17:42:10|6244.4|6241.6|6243.7|6240.9|6244.7|6241.9|6243.7|6240.9|25
1613151740000|2021-02-12 17:42:20|6244|6241.2|6244.4|6241.6|6244.4|6241.6|6244|6241.2|29
1613151750000|2021-02-12 17:42:30|6244.2|6241.4|6243.7|6240.9|6244.2|6241.4|6243.7|6240.9|11
1613151760000|2021-02-12 17:42:40|6243.4|6240.6|6242.7|6239.9|6243.4|6240.6|6242.7|6239.9|4
1613151770000|2021-02-12 17:42:50|6241.7|6238.9|6240.7|6237.9|6241.7|6238.9|6240.4|6237.6|150
1613151780000|2021-02-12 17:43:00|6240.4|6237.6|6241.7|6238.9|6242.7|6239.9|6240.4|6237.6|18
1613151790000|2021-02-12 17:43:10|6242|6239.2|6242.2|6239.4|6244.2|6241.4|6242|6239.2|60
1613151800000|2021-02-12 17:43:20|6242.4|6239.6|6242.4|6239.6|6242.7|6239.9|6242.2|6239.4|5
1613151810000|2021-02-12 17:43:30|6242.7|6239.9|6242.9|6240.1|6243.7|6240.9|6242.2|6239.4|4
1613151820000|2021-02-12 17:43:40|6242.7|6239.9|6242.7|6239.9|6242.7|6239.9|6242.4|6239.6|4
1613151830000|2021-02-12 17:43:50|6243.2|6240.4|6242.4|6239.6|6243.2|6240.4|6242.4|6239.6|6
1613151840000|2021-02-12 17:44:00|6243.2|6240.4|6243.7|6240.9|6243.7|6240.9|6243.2|6240.4|28
1613151850000|2021-02-12 17:44:10|6244.2|6241.4|6244.4|6241.6|6244.7|6241.9|6244.2|6241.4|4
1613151860000|2021-02-12 17:44:20|6244.7|6241.9|6244.7|6241.9|6244.9|6242.1|6244.7|6241.9|11
1613151870000|2021-02-12 17:44:30|6244.9|6242.1|6245.4|6242.6|6245.4|6242.6|6244.7|6241.9|32
1613151880000|2021-02-12 17:44:40|6245.9|6243.1|6245.7|6242.9|6245.9|6243.1|6245.4|6242.6|6
1613151890000|2021-02-12 17:44:50|6245.4|6242.6|6245.4|6242.6|6246.4|6243.6|6245|6242.2|48
1613151900000|2021-02-12 17:45:00|6245.7|6242.9|6245.9|6243.1|6246.1|6243.3|6245.4|6242.6|39
1613151910000|2021-02-12 17:45:10|6246.1|6243.3|6245.9|6243.1|6246.4|6243.6|6245.4|6242.6|16
1613151920000|2021-02-12 17:45:20|6246.1|6243.3|6246.4|6243.6|6247.4|6244.6|6246.1|6243.3|32
1613151930000|2021-02-12 17:45:30|6246.7|6243.9|6247.4|6244.6|6247.4|6244.6|6246.7|6243.9|12
1613151940000|2021-02-12 17:45:40|6247|6244.2|6246.9|6244.1|6247.4|6244.6|6246.6|6243.8|32
1613151950000|2021-02-12 17:45:50|6247.4|6244.6|6243.4|6240.6|6247.4|6244.6|6242.4|6239.6|85
1613151960000|2021-02-12 17:46:00|6244.4|6241.6|6243.9|6241.1|6244.7|6241.9|6243.7|6240.9|72
1613151970000|2021-02-12 17:46:10|6243.7|6240.9|6241.9|6239.1|6243.7|6240.9|6240.7|6237.9|14
1613151980000|2021-02-12 17:46:20|6241.7|6238.9|6240.4|6237.6|6241.9|6239.1|6240.4|6237.6|8
1613151990000|2021-02-12 17:46:30|6240.2|6237.4|6236|6233.2|6240.4|6237.6|6236|6233.2|152
1613152000000|2021-02-12 17:46:40|6236.2|6233.4|6236.4|6233.6|6236.7|6233.9|6236|6233.2|40
1613152010000|2021-02-12 17:46:50|6237|6234.2|6236|6233.2|6237|6234.2|6234.8|6232|67
1613152020000|2021-02-12 17:47:00|6235.7|6232.9|6235|6232.2|6236|6233.2|6235|6232.2|45
1613152030000|2021-02-12 17:47:10|6234.4|6231.6|6232|6229.2|6234.5|6231.7|6231.7|6228.9|112
1613152040000|2021-02-12 17:47:20|6232.2|6229.4|6230.5|6227.7|6233.7|6230.9|6230.3|6227.5|147
1613152050000|2021-02-12 17:47:30|6230|6227.2|6231.5|6228.7|6233.3|6230.5|6230|6227.2|76
1613152060000|2021-02-12 17:47:40|6231.3|6228.5|6232|6229.2|6232.5|6229.7|6231.3|6228.5|16
1613152070000|2021-02-12 17:47:50|6231.5|6228.7|6230.5|6227.7|6231.5|6228.7|6230.3|6227.5|18
1613152080000|2021-02-12 17:48:00|6231.3|6228.5|6233.7|6230.9|6234.4|6231.6|6230.3|6227.5|178
1613152090000|2021-02-12 17:48:10|6232.7|6229.9|6233.7|6230.9|6234.5|6231.7|6232.7|6229.9|26
1613152100000|2021-02-12 17:48:20|6234.1|6231.3|6231|6228.2|6234.7|6231.9|6231|6228.2|56
1613152110000|2021-02-12 17:48:30|6230.7|6227.9|6230.7|6227.9|6232.2|6229.4|6229.7|6226.9|143
1613152120000|2021-02-12 17:48:40|6230.4|6227.6|6231.4|6228.6|6233.4|6230.6|6229.2|6226.4|1200
1613152130000|2021-02-12 17:48:50|6231.2|6228.4|6232.4|6229.6|6232.9|6230.1|6229.4|6226.6|626
1613152140000|2021-02-12 17:49:00|6232.7|6229.9|6235.1|6232.3|6235.9|6233.1|6232.7|6229.9|62
1613152150000|2021-02-12 17:49:10|6234.9|6232.1|6233.6|6230.8|6234.9|6232.1|6233.6|6230.8|21
1613152160000|2021-02-12 17:49:20|6233.4|6230.6|6235.1|6232.3|6235.9|6233.1|6233.4|6230.6|131
1613152170000|2021-02-12 17:49:30|6235.4|6232.6|6237.6|6234.8|6237.6|6234.8|6235.1|6232.3|82
1613152180000|2021-02-12 17:49:40|6238.4|6235.6|6238.4|6235.6|6239.1|6236.3|6238.1|6235.3|136
1613152190000|2021-02-12 17:49:50|6237.9|6235.1|6239.9|6237.1|6239.9|6237.1|6236.6|6233.8|81
1613152200000|2021-02-12 17:50:00|6240.4|6237.6|6241.6|6238.8|6241.6|6238.8|6239.9|6237.1|51
1613152210000|2021-02-12 17:50:10|6241.1|6238.3|6241.9|6239.1|6242.9|6240.1|6240.6|6237.8|153
1613152220000|2021-02-12 17:50:20|6242.1|6239.3|6237.9|6235.1|6242.1|6239.3|6237.4|6234.6|164
1613152230000|2021-02-12 17:50:30|6238.1|6235.3|6235.4|6232.6|6238.1|6235.3|6235.1|6232.3|44
1613152240000|2021-02-12 17:50:40|6235.1|6232.3|6234.9|6232.1|6236.1|6233.3|6234.6|6231.8|74
1613152250000|2021-02-12 17:50:50|6235.1|6232.3|6235.9|6233.1|6236.1|6233.3|6234.1|6231.3|46
1613152260000|2021-02-12 17:51:00|6235.6|6232.8|6240.4|6237.6|6240.4|6237.6|6235.6|6232.8|55
1613152270000|2021-02-12 17:51:10|6240.9|6238.1|6241.1|6238.3|6242.9|6240.1|6240.4|6237.6|82
1613152280000|2021-02-12 17:51:20|6241.4|6238.6|6239.1|6236.3|6242.1|6239.3|6239.1|6236.3|19
1613152290000|2021-02-12 17:51:30|6239.7|6236.9|6240.1|6237.3|6240.1|6237.3|6239.4|6236.6|24
1613152300000|2021-02-12 17:51:40|6240.6|6237.8|6242.1|6239.3|6242.1|6239.3|6240.6|6237.8|12
1613152310000|2021-02-12 17:51:50|6241.6|6238.8|6241.1|6238.3|6242.1|6239.3|6241.1|6238.3|43
1613152320000|2021-02-12 17:52:00|6240.9|6238.1|6239.1|6236.3|6240.9|6238.1|6238.1|6235.3|41
1613152330000|2021-02-12 17:52:10|6239.4|6236.6|6238.1|6235.3|6239.6|6236.8|6238.1|6235.3|36
1613152340000|2021-02-12 17:52:20|6237.9|6235.1|6236.9|6234.1|6238.4|6235.6|6236.9|6234.1|184
1613152350000|2021-02-12 17:52:30|6237.9|6235.1|6236.4|6233.6|6237.9|6235.1|6236.1|6233.3|41
1613152360000|2021-02-12 17:52:40|6236.6|6233.8|6236.4|6233.6|6236.9|6234.1|6236.1|6233.3|4
1613152370000|2021-02-12 17:52:50|6236.6|6233.8|6236.9|6234.1|6237.1|6234.3|6236.1|6233.3|11
1613152380000|2021-02-12 17:53:00|6237.1|6234.3|6238.1|6235.3|6238.1|6235.3|6237.1|6234.3|18
1613152390000|2021-02-12 17:53:10|6237.6|6234.8|6237.4|6234.6|6237.9|6235.1|6236.1|6233.3|72
1613152400000|2021-02-12 17:53:20|6237.6|6234.8|6237.4|6234.6|6238.9|6236.1|6237.1|6234.3|10
1613152410000|2021-02-12 17:53:30|6237.1|6234.3|6235.9|6233.1|6237.1|6234.3|6235.9|6233.1|58
1613152420000|2021-02-12 17:53:40|||||||||8
1613152430000|2021-02-12 17:53:50|6234.9|6232.1|6233.9|6231.1|6235.9|6233.1|6233.9|6231.1|64
1613152440000|2021-02-12 17:54:00|6234.1|6231.3|6231.6|6228.8|6234.4|6231.6|6229.1|6226.3|504
1613152450000|2021-02-12 17:54:10|6232.3|6229.5|6233.4|6230.6|6234.9|6232.1|6232.3|6229.5|48
1613152460000|2021-02-12 17:54:20|6232.4|6229.6|6232.9|6230.1|6234.9|6232.1|6231.4|6228.6|97
1613152470000|2021-02-12 17:54:30|6232.6|6229.8|6232.6|6229.8|6233.1|6230.3|6229.9|6227.1|39
1613152480000|2021-02-12 17:54:40|6232.1|6229.3|6231.8|6229|6232.9|6230.1|6231.8|6229|24
1613152490000|2021-02-12 17:54:50|6231.1|6228.3|6231.1|6228.3|6231.1|6228.3|6231.1|6228.3|22
1613152500000|2021-02-12 17:55:00|6230.8|6228|6235.6|6232.8|6235.6|6232.8|6230.8|6228|40
1613152510000|2021-02-12 17:55:10|6235.8|6233|6235.1|6232.3|6235.8|6233|6234.3|6231.5|33
1613152520000|2021-02-12 17:55:20|6235.3|6232.5|6238.1|6235.3|6238.3|6235.5|6235.3|6232.5|51
1613152530000|2021-02-12 17:55:30|6237.8|6235|6237.1|6234.3|6237.8|6235|6236.3|6233.5|8
1613152540000|2021-02-12 17:55:40|6236.8|6234|6237.3|6234.5|6237.8|6235|6236.8|6234|15
1613152550000|2021-02-12 17:55:50|6237.1|6234.3|6237.8|6235|6237.8|6235|6236.8|6234|191
1613152560000|2021-02-12 17:56:00|6238.1|6235.3|6237.3|6234.5|6238.1|6235.3|6236.8|6234|60
1613152570000|2021-02-12 17:56:10|6237.6|6234.8|6238.6|6235.8|6238.8|6236|6237.6|6234.8|14
1613152580000|2021-02-12 17:56:20|6238.3|6235.5|6240.8|6238|6240.8|6238|6238.3|6235.5|13
1613152590000|2021-02-12 17:56:30|6241.3|6238.5|6240.8|6238|6241.3|6238.5|6240.8|6238|6
1613152600000|2021-02-12 17:56:40|6240.4|6237.6|6239.1|6236.3|6240.4|6237.6|6238.8|6236|63
1613152610000|2021-02-12 17:56:50|6238.8|6236|6240.1|6237.3|6240.3|6237.5|6238.8|6236|15
1613152620000|2021-02-12 17:57:00|6239.8|6237|6240.8|6238|6240.8|6238|6239.6|6236.8|151
1613152630000|2021-02-12 17:57:10|6240.3|6237.5|6239.1|6236.3|6240.8|6238|6238.8|6236|72
1613152640000|2021-02-12 17:57:20|6239.8|6237|6239.3|6236.5|6240.8|6238|6239.3|6236.5|111
1613152650000|2021-02-12 17:57:30|6239.8|6237|6234.7|6231.9|6240.8|6238|6233.9|6231.1|1354
1613152660000|2021-02-12 17:57:40|6233.4|6230.6|6240.8|6238|6240.8|6238|6232.4|6229.6|764
1613152670000|2021-02-12 17:57:50|6240.4|6237.6|6239.3|6236.5|6240.8|6238|6237.8|6235|121
1613152680000|2021-02-12 17:58:00|6239.8|6237|6234.6|6231.8|6240.1|6237.3|6234.1|6231.3|99
1613152690000|2021-02-12 17:58:10|6234.8|6232|6234.6|6231.8|6234.8|6232|6233.8|6231|19
1613152700000|2021-02-12 17:58:20|6234.1|6231.3|6232.8|6230|6234.1|6231.3|6232.8|6230|45
1613152710000|2021-02-12 17:58:30|6233.1|6230.3|6234.1|6231.3|6234.1|6231.3|6233.1|6230.3|15
1613152720000|2021-02-12 17:58:40|6233.8|6231|6231.6|6228.8|6233.8|6231|6231.1|6228.3|33
1613152730000|2021-02-12 17:58:50|6231.8|6229|6233.8|6231|6233.8|6231|6231.8|6229|5
1613152740000|2021-02-12 17:59:00|6232.8|6230|6235.3|6232.5|6235.3|6232.5|6232.8|6230|19
1613152750000|2021-02-12 17:59:10|6235.8|6233|6236.8|6234|6236.8|6234|6235.1|6232.3|7
1613152760000|2021-02-12 17:59:20|6236.4|6233.6|6235.3|6232.5|6236.4|6233.6|6235.1|6232.3|21
1613152770000|2021-02-12 17:59:30|6235.6|6232.8|6235.8|6233|6235.8|6233|6235.3|6232.5|1
1613152780000|2021-02-12 17:59:40|6235.3|6232.5|6235.1|6232.3|6235.3|6232.5|6235.1|6232.3|2
1613152790000|2021-02-12 17:59:50|6234.8|6232|6236.4|6233.6|6236.6|6233.8|6234.8|6232|26
1613152800000|2021-02-12 18:00:00|6236.1|6233.3|6239.8|6237|6239.8|6237|6235.1|6232.3|44
1613152810000|2021-02-12 18:00:10|6239.6|6236.8|6236.8|6234|6239.6|6236.8|6236.8|6234|18
1613152820000|2021-02-12 18:00:20|6236.3|6233.5|6235.8|6233|6236.3|6233.5|6235.1|6232.3|2
1613152830000|2021-02-12 18:00:30|6234.8|6232|6235.3|6232.5|6235.3|6232.5|6233.6|6230.8|181
1613152840000|2021-02-12 18:00:40|6235.8|6233|6234.1|6231.3|6235.8|6233|6233.8|6231|50
1613152850000|2021-02-12 18:00:50|6234.3|6231.5|6236.1|6233.3|6236.8|6234|6234.1|6231.3|394
1613152860000|2021-02-12 18:01:00|6235.8|6233|6237.8|6235|6237.8|6235|6235.6|6232.8|18
1613152870000|2021-02-12 18:01:10|6237.3|6234.5|6234.8|6232|6237.3|6234.5|6234.8|6232|105
1613152880000|2021-02-12 18:01:20|||||||||4
1613152890000|2021-02-12 18:01:30|6235.1|6232.3|6236.3|6233.5|6236.8|6234|6235.1|6232.3|64
1613152900000|2021-02-12 18:01:40|6236.1|6233.3|6237.6|6234.8|6237.6|6234.8|6233.8|6231|275
1613152910000|2021-02-12 18:01:50|6237.8|6235|6238.8|6236|6238.8|6236|6237.6|6234.8|9
1613152920000|2021-02-12 18:02:00|6239.8|6237|6240.3|6237.5|6240.8|6238|6239.8|6237|78
1613152930000|2021-02-12 18:02:10|6240.1|6237.3|6234.8|6232|6240.1|6237.3|6233.3|6230.5|203
1613152940000|2021-02-12 18:02:20|6235.8|6233|6236.1|6233.3|6237.1|6234.3|6235.8|6233|30
1613152950000|2021-02-12 18:02:30|6236.8|6234|6238.8|6236|6238.8|6236|6236.8|6234|112
1613152960000|2021-02-12 18:02:40|6239.1|6236.3|6237.1|6234.3|6239.8|6237|6237.1|6234.3|22
1613152970000|2021-02-12 18:02:50|6237.6|6234.8|6237.8|6235|6238.3|6235.5|6237.3|6234.5|17
1613152980000|2021-02-12 18:03:00|6238.1|6235.3|6239.3|6236.5|6239.8|6237|6238.1|6235.3|26
1613152990000|2021-02-12 18:03:10|6239.8|6237|6237.3|6234.5|6239.8|6237|6237.3|6234.5|34
1613153000000|2021-02-12 18:03:20|6237.4|6233.4|6234.3|6231.5|6237.4|6233.8|6234.1|6231.3|58
1613153010000|2021-02-12 18:03:30|6234.6|6231.8|6239.3|6236.5|6239.3|6236.5|6234.6|6231.8|532
1613153020000|2021-02-12 18:03:40|6239.6|6236.8|6239|6236.2|6240|6237.2|6239|6236.2|1179
1613153030000|2021-02-12 18:03:50|6238.3|6235.5|6237.8|6235|6238.3|6235.5|6237.8|6235|21
1613153040000|2021-02-12 18:04:00|6238|6235.2|6237.8|6235|6238.3|6235.5|6237.3|6234.5|125
1613153050000|2021-02-12 18:04:10|6238.3|6235.5|6236.8|6234|6239.3|6236.5|6236.8|6234|149
1613153060000|2021-02-12 18:04:20|6236.3|6233.5|6237.5|6234.7|6237.5|6234.7|6236.3|6233.5|42
1613153070000|2021-02-12 18:04:30|6237.8|6235|6239|6236.2|6239|6236.2|6237.8|6235|246
1613153080000|2021-02-12 18:04:40|6238.7|6235.9|6237.7|6234.9|6238.7|6235.9|6237.7|6234.9|6
1613153090000|2021-02-12 18:04:50|6238|6235.2|6237.7|6234.9|6238|6235.2|6237.3|6234.5|16
1613153100000|2021-02-12 18:05:00|6238|6235.2|6234.3|6231.5|6238.3|6235.5|6233.3|6230.5|259
1613153110000|2021-02-12 18:05:10|6235|6232.2|6235.3|6232.5|6235.6|6232.8|6234.6|6231.8|10
1613153120000|2021-02-12 18:05:20|6235.1|6232.3|6236.3|6233.5|6236.3|6233.5|6233.8|6231|26
1613153130000|2021-02-12 18:05:30|6236.6|6233.8|6235.6|6232.8|6236.6|6233.8|6235.6|6232.8|4
1613153140000|2021-02-12 18:05:40|||||||||6
1613153150000|2021-02-12 18:05:50|6236.3|6233.5|6236.1|6233.3|6236.3|6233.5|6235.8|6233|11
1613153160000|2021-02-12 18:06:00|6235.8|6233|6235.6|6232.8|6236.3|6233.5|6235.6|6232.8|8
1613153170000|2021-02-12 18:06:10|6235.8|6233|6235.8|6233|6236.6|6233.8|6235.6|6232.8|27
1613153180000|2021-02-12 18:06:20|6235.3|6232.5|6233.3|6230.5|6235.3|6232.5|6232.6|6229.8|24
1613153190000|2021-02-12 18:06:30|6232.6|6229.8|6234.6|6231.8|6234.6|6231.8|6232.6|6229.8|22
1613153200000|2021-02-12 18:06:40|6234.1|6231.3|6233.1|6230.3|6234.1|6231.3|6232.3|6229.5|17
1613153210000|2021-02-12 18:06:50|6232.6|6229.8|6231.3|6228.5|6232.6|6229.8|6230.6|6227.8|55
1613153220000|2021-02-12 18:07:00|6230.8|6228|6231.8|6229|6231.8|6229|6230.5|6227.7|17
1613153230000|2021-02-12 18:07:10|6231.6|6228.8|6230.3|6227.5|6232.3|6229.5|6230.3|6227.5|116
1613153240000|2021-02-12 18:07:20|6230.1|6227.3|6230.8|6228|6231.3|6228.5|6230.1|6227.3|57
1613153250000|2021-02-12 18:07:30|6230.6|6227.8|6228.6|6225.8|6230.6|6227.8|6228.6|6225.8|66
1613153260000|2021-02-12 18:07:40|6229.1|6226.3|6229.3|6226.5|6229.3|6226.5|6228.6|6225.8|11
1613153270000|2021-02-12 18:07:50|6228.6|6225.8|6232.8|6230|6234.3|6231.5|6228.6|6225.8|51
1613153280000|2021-02-12 18:08:00|6232.5|6229.7|6232.8|6230|6233.3|6230.5|6231.8|6229|21
1613153290000|2021-02-12 18:08:10|6233.3|6230.5|6231.3|6228.5|6233.3|6230.5|6230.5|6227.7|65
1613153300000|2021-02-12 18:08:20|6230.8|6228|6229.8|6227|6230.8|6228|6229.5|6226.7|14
1613153310000|2021-02-12 18:08:30|6230.3|6227.5|6227|6224.2|6231.3|6228.5|6226.8|6224|93
1613153320000|2021-02-12 18:08:40|6226.8|6224|6230.3|6227.5|6230.3|6227.5|6226.3|6223.5|63
1613153330000|2021-02-12 18:08:50|6229.8|6227|6228.3|6225.5|6229.8|6227|6227|6224.2|40
1613153340000|2021-02-12 18:09:00|6227.8|6225|6228.5|6225.7|6229.3|6226.5|6227|6224.2|125
1613153350000|2021-02-12 18:09:10|6227.5|6224.7|6230.3|6227.5|6230.3|6227.5|6227.5|6224.7|15
1613153360000|2021-02-12 18:09:20|6230.5|6227.7|6230.3|6227.5|6230.8|6228|6229.5|6226.7|36
1613153370000|2021-02-12 18:09:30|6229.8|6227|6229.5|6226.7|6230.8|6228|6229.5|6226.7|34
1613153380000|2021-02-12 18:09:40|6229.3|6226.5|6226.5|6223.7|6229.3|6226.5|6226.5|6223.7|22
1613153390000|2021-02-12 18:09:50|6226.8|6224|6229.3|6226.5|6229.3|6226.5|6226.8|6224|19
1613153400000|2021-02-12 18:10:00|6229|6226.2|6228.5|6225.7|6229.8|6227|6228.5|6225.7|19
1613153410000|2021-02-12 18:10:10|6228|6225.2|6228.8|6226|6229.3|6226.5|6227.3|6224.5|32
1613153420000|2021-02-12 18:10:20|6228.5|6225.7|6227.3|6224.5|6228.5|6225.7|6227.3|6224.5|2
1613153430000|2021-02-12 18:10:30|6228.3|6225.5|6229|6226.2|6229.3|6226.5|6227.8|6225|21
1613153440000|2021-02-12 18:10:40|6229.3|6226.5|6226.8|6224|6229.8|6227|6226.8|6224|299
1613153450000|2021-02-12 18:10:50|6226.3|6223.5|6226.3|6223.5|6226.3|6223.5|6225.8|6223|20
1613153460000|2021-02-12 18:11:00|6226.5|6223.7|6226.5|6223.7|6226.8|6224|6226.5|6223.7|13
1613153470000|2021-02-12 18:11:10|6226.3|6223.5|6225.5|6222.7|6226.5|6223.7|6225.5|6222.7|20
1613153480000|2021-02-12 18:11:20|6226|6223.2|6225.5|6222.7|6226|6223.2|6225.5|6222.7|6
1613153490000|2021-02-12 18:11:30|6224.8|6222|6224.3|6221.5|6224.8|6222|6224.3|6221.5|21
1613153500000|2021-02-12 18:11:40|6224.5|6221.7|6229.5|6226.7|6230|6227.2|6224.5|6221.7|1205
1613153510000|2021-02-12 18:11:50|6229.7|6226.9|6227|6224.2|6230|6227.2|6227|6224.2|30
1613153520000|2021-02-12 18:12:00|6227.2|6224.4|6228|6225.2|6228.7|6225.9|6227.2|6224.4|19
1613153530000|2021-02-12 18:12:10|||||||||1
1613153540000|2021-02-12 18:12:20|6228.3|6225.5|6226.3|6223.5|6228.3|6225.5|6225.5|6222.7|196
1613153550000|2021-02-12 18:12:30|6226|6223.2|6226.5|6223.7|6226.5|6223.7|6225.3|6222.5|23
1613153560000|2021-02-12 18:12:40|6227|6224.2|6226.3|6223.5|6227|6224.2|6226.3|6223.5|16
1613153570000|2021-02-12 18:12:50|6226|6223.2|6226.5|6223.7|6226.5|6223.7|6225.8|6223|9
1613153580000|2021-02-12 18:13:00|6226.7|6223.9|6228|6225.2|6229|6226.2|6226.7|6223.9|19
1613153590000|2021-02-12 18:13:10|6227.4|6224.6|6227.5|6224.7|6227.5|6224.7|6227.2|6224.4|19
1613153600000|2021-02-12 18:13:20|6227.3|6224.5|6228.5|6225.7|6228.5|6225.7|6227.3|6224.5|5
1613153610000|2021-02-12 18:13:30|6228.7|6225.9|6229|6226.2|6229.5|6226.7|6228.5|6225.7|1
1613153620000|2021-02-12 18:13:40|6228.7|6225.9|6225.3|6222.5|6229|6226.2|6225.3|6222.5|381
1613153630000|2021-02-12 18:13:50|6225.5|6222.7|6225.3|6222.5|6225.5|6222.7|6224.5|6221.7|29
1613153640000|2021-02-12 18:14:00|6226|6223.2|6225.8|6223|6226|6223.2|6225.3|6222.5|23
1613153650000|2021-02-12 18:14:10|6226|6223.2|6225.5|6222.7|6226|6223.2|6225.5|6222.7|2
1613153660000|2021-02-12 18:14:20|6225.3|6222.5|6225.5|6222.7|6226.5|6223.7|6225.3|6222.5|57
1613153670000|2021-02-12 18:14:30|6225.3|6222.5|6224.3|6221.5|6225.3|6222.5|6224.3|6221.5|43
1613153680000|2021-02-12 18:14:40|6224.5|6221.7|6224.5|6221.7|6224.8|6222|6223.5|6220.7|40
1613153690000|2021-02-12 18:14:50|6225.3|6222.5|6226|6223.2|6226|6223.2|6225.3|6222.5|21
1613153700000|2021-02-12 18:15:00|6226.3|6223.5|6225.5|6222.7|6226.3|6223.5|6225.5|6222.7|15
1613153710000|2021-02-12 18:15:10|||||||||3
1613153720000|2021-02-12 18:15:20|6225.3|6222.5|6224.8|6222|6225.3|6222.5|6224.5|6221.7|69
1613153730000|2021-02-12 18:15:30|6224.5|6221.7|6226.3|6223.5|6226.3|6223.5|6224.5|6221.7|32
1613153740000|2021-02-12 18:15:40|6226.5|6223.7|6225.5|6222.7|6227|6224.2|6225.5|6222.7|22
1613153750000|2021-02-12 18:15:50|6225.8|6223|6225.3|6222.5|6226.3|6223.5|6225|6222.2|58
1613153760000|2021-02-12 18:16:00|6225.5|6222.7|6230.3|6227.5|6230.3|6227.5|6225.5|6222.7|76
1613153770000|2021-02-12 18:16:10|6230.8|6228|6229.5|6226.7|6232.3|6229.5|6229.3|6226.5|124
1613153780000|2021-02-12 18:16:20|6229.8|6227|6229.3|6226.5|6229.8|6227|6229|6226.2|18
1613153790000|2021-02-12 18:16:30|6229.5|6226.7|6229.7|6226.9|6229.7|6226.9|6229.3|6226.5|8
1613153800000|2021-02-12 18:16:40|6230|6227.2|6229.8|6227|6230|6227.2|6229|6226.2|56
1613153810000|2021-02-12 18:16:50|6229.5|6226.7|6229.3|6226.5|6229.5|6226.7|6229.3|6226.5|5
1613153820000|2021-02-12 18:17:00|6229|6226.2|6226|6223.2|6229|6226.2|6226|6223.2|61
1613153830000|2021-02-12 18:17:10|6226.3|6223.5|6225.3|6222.5|6226.3|6223.5|6225.3|6222.5|25
1613153840000|2021-02-12 18:17:20|6225.8|6223|6226.8|6224|6226.8|6224|6225.8|6223|15
1613153850000|2021-02-12 18:17:30|6227.3|6224.5|6227.5|6224.7|6227.5|6224.7|6227|6224.2|10
1613153860000|2021-02-12 18:17:40|6227.3|6224.5|6226.3|6223.5|6227.5|6224.7|6226.3|6223.5|35
1613153870000|2021-02-12 18:17:50|6226|6223.2|6226.3|6223.5|6227|6224.2|6226|6223.2|26
1613153880000|2021-02-12 18:18:00|6226.5|6223.7|6228.3|6225.5|6229|6226.2|6226.5|6223.7|31
1613153890000|2021-02-12 18:18:10|6228|6225.2|6229|6226.2|6229|6226.2|6228|6225.2|9
1613153900000|2021-02-12 18:18:20|6230|6227.2|6231.5|6228.7|6233|6230.2|6230|6227.2|31
1613153910000|2021-02-12 18:18:30|6231.7|6228.9|6233.2|6230.4|6233.2|6230.4|6231.5|6228.7|11
1613153920000|2021-02-12 18:18:40|6233.7|6230.9|6233.3|6230.5|6235.5|6232.7|6233|6230.2|17
1613153930000|2021-02-12 18:18:50|6233.8|6231|6233|6230.2|6233.8|6231|6233|6230.2|13
1613153940000|2021-02-12 18:19:00|6232.5|6229.7|6232.8|6230|6233|6230.2|6232.3|6229.5|8
1613153950000|2021-02-12 18:19:10|6232.3|6229.5|6228.3|6225.5|6232.3|6229.5|6228.3|6225.5|46
1613153960000|2021-02-12 18:19:20|6227.8|6225|6229.5|6226.7|6229.5|6226.7|6226.8|6224|18
1613153970000|2021-02-12 18:19:30|6229.3|6226.5|6228.8|6226|6229.3|6226.5|6228|6225.2|2
1613153980000|2021-02-12 18:19:40|6229.3|6226.5|6229.3|6226.5|6230|6227.2|6228.8|6226|12
1613153990000|2021-02-12 18:19:50|6228.8|6226|6228.8|6226|6228.8|6226|6228.5|6225.7|13
1613154000000|2021-02-12 18:20:00|6229.5|6226.7|6228.5|6225.7|6229.5|6226.7|6228.5|6225.7|11
1613154010000|2021-02-12 18:20:10|6229.3|6226.5|6229.3|6226.5|6229.3|6226.5|6229.3|6226.5|3
1613154020000|2021-02-12 18:20:20|6229.5|6226.7|6229.5|6226.7|6229.5|6226.7|6229.5|6226.7|8
1613154030000|2021-02-12 18:20:30|6229.3|6226.5|6228.8|6226|6229.3|6226.5|6228.5|6225.7|14
1613154040000|2021-02-12 18:20:40|6228.3|6225.5|6228|6225.2|6228.3|6225.5|6228|6225.2|7
1613154050000|2021-02-12 18:20:50|6227.5|6224.7|6228.2|6225.4|6228.2|6225.4|6227.2|6224.4|8
1613154060000|2021-02-12 18:21:00|6228|6225.2|6229.2|6226.4|6229.2|6226.4|6227.7|6224.9|45
1613154070000|2021-02-12 18:21:10|||||||||1
1613154080000|2021-02-12 18:21:20|6229.7|6226.9|6233.7|6230.9|6234.2|6231.4|6229.7|6226.9|10
1613154090000|2021-02-12 18:21:30|6233.5|6230.7|6230.5|6227.7|6233.5|6230.7|6230|6227.2|75
1613154100000|2021-02-12 18:21:40|6230.7|6227.9|6230.5|6227.7|6231|6228.2|6230.2|6227.4|76
1613154110000|2021-02-12 18:21:50|6230.2|6227.4|6231.2|6228.4|6231.2|6228.4|6230.2|6227.4|148
1613154120000|2021-02-12 18:22:00|6232|6229.2|6230.7|6227.9|6234|6231.2|6230.7|6227.9|29
1613154130000|2021-02-12 18:22:10|6231|6228.2|6231|6228.2|6231|6228.2|6230|6227.2|12
1613154150000|2021-02-12 18:22:30|6231.5|6228.7|6232.7|6229.9|6232.7|6229.9|6231.2|6228.4|12
1613154160000|2021-02-12 18:22:40|6232.2|6229.4|6231|6228.2|6232.2|6229.4|6231|6228.2|19
1613154170000|2021-02-12 18:22:50|6230.5|6227.7|6230.5|6227.7|6230.5|6227.7|6230.5|6227.7|9
1613154180000|2021-02-12 18:23:00|6230|6227.2|6230.2|6227.4|6231|6228.2|6229.7|6226.9|18
1613154190000|2021-02-12 18:23:10|6230.5|6227.7|6232|6229.2|6232|6229.2|6230.5|6227.7|6
1613154200000|2021-02-12 18:23:20|6232.2|6229.4|6232.2|6229.4|6232.2|6229.4|6232.2|6229.4|2
1613154210000|2021-02-12 18:23:30|6232.5|6229.7|6232.7|6229.9|6232.7|6229.9|6232.5|6229.7|7
1613154220000|2021-02-12 18:23:40|6233.2|6230.4|6235|6232.2|6235|6232.2|6233.2|6230.4|10
1613154230000|2021-02-12 18:23:50|6235.2|6232.4|6235.2|6232.4|6235.2|6232.4|6235.2|6232.4|20
1613154240000|2021-02-12 18:24:00|6235.5|6232.7|6235|6232.2|6236|6233.2|6234.5|6231.7|46
1613154250000|2021-02-12 18:24:10|6235.2|6232.4|6234.2|6231.4|6236.2|6233.4|6234.2|6231.4|29
1613154260000|2021-02-12 18:24:20|6234|6231.2|6234|6231.2|6234|6231.2|6232.7|6229.9|28
1613154270000|2021-02-12 18:24:30|6234.5|6231.7|6235|6232.2|6235|6232.2|6234.2|6231.4|12
1613154280000|2021-02-12 18:24:40|6235.7|6232.9|6234.2|6231.4|6235.7|6232.9|6233.2|6230.4|24
1613154290000|2021-02-12 18:24:50|6234.5|6231.7|6235.7|6232.9|6235.7|6232.9|6234.5|6231.7|24
1613154300000|2021-02-12 18:25:00|6235.5|6232.7|6235.2|6232.4|6237.2|6234.4|6233.7|6230.9|156
1613154310000|2021-02-12 18:25:10|6235|6232.2|6234.7|6231.9|6236|6233.2|6233.7|6230.9|32
1613154320000|2021-02-12 18:25:20|6235|6232.2|6236|6233.2|6236|6233.2|6234|6231.2|40
1613154330000|2021-02-12 18:25:30|6236.4|6233.6|6236|6233.2|6236.5|6233.7|6236|6233.2|6
1613154340000|2021-02-12 18:25:40|6235.5|6232.7|6236|6233.2|6236|6233.2|6235.2|6232.4|29
1613154350000|2021-02-12 18:25:50|6235.7|6232.9|6235|6232.2|6235.7|6232.9|6235|6232.2|12
1613154360000|2021-02-12 18:26:00|6235.2|6232.4|6235.2|6232.4|6235.2|6232.4|6235.2|6232.4|1
1613154370000|2021-02-12 18:26:10|6235|6232.2|6238.5|6235.7|6238.5|6235.7|6235|6232.2|170
1613154380000|2021-02-12 18:26:20|6239|6236.2|6239.7|6236.9|6239.7|6236.9|6239|6236.2|57
1613154390000|2021-02-12 18:26:30|6239.5|6236.7|6239.7|6236.9|6239.7|6236.9|6239.5|6236.7|5
1613154400000|2021-02-12 18:26:40|6239.5|6236.7|6239|6236.2|6239.5|6236.7|6239|6236.2|15
1613154410000|2021-02-12 18:26:50|||||||||2
1613154420000|2021-02-12 18:27:00|6239.2|6236.4|6241.7|6238.9|6241.7|6238.9|6239.2|6236.4|29
1613154430000|2021-02-12 18:27:10|6241.5|6238.7|6241.2|6238.4|6241.5|6238.7|6241|6238.2|4
1613154440000|2021-02-12 18:27:20|6241|6238.2|6243|6240.2|6243.7|6240.9|6241|6238.2|631
1613154450000|2021-02-12 18:27:30|6243.2|6240.4|6243.2|6240.4|6243.4|6240.6|6243|6240.2|9
1613154460000|2021-02-12 18:27:40|6243|6240.2|6242.7|6239.9|6243.7|6240.9|6242.7|6239.9|33
1613154470000|2021-02-12 18:27:50|6242.5|6239.7|6242.7|6239.9|6242.7|6239.9|6241.7|6238.9|21
1613154480000|2021-02-12 18:28:00|6243|6240.2|6242.2|6239.4|6243.5|6240.7|6241.7|6238.9|89
1613154490000|2021-02-12 18:28:10|6242.7|6239.9|6242.7|6239.9|6244|6241.2|6242.4|6239.6|569
1613154500000|2021-02-12 18:28:20|6243.2|6240.4|6243|6240.2|6243.2|6240.4|6243|6240.2|4
1613154510000|2021-02-12 18:28:30|6242.7|6239.9|6242|6239.2|6242.7|6239.9|6242|6239.2|54
1613154520000|2021-02-12 18:28:40|6242.2|6239.4|6242|6239.2|6242.7|6239.9|6241.7|6238.9|140
1613154530000|2021-02-12 18:28:50|6241.7|6238.9|6241.7|6238.9|6241.7|6238.9|6241.7|6238.9|14
1613154540000|2021-02-12 18:29:00|6241|6238.2|6242|6239.2|6242.7|6239.9|6240.7|6237.9|60
1613154550000|2021-02-12 18:29:10|6241.2|6238.4|6242|6239.2|6242.7|6239.9|6241|6238|671
1613154560000|2021-02-12 18:29:20|6241.2|6238.4|6242.1|6239.3|6242.1|6239.3|6241|6238.2|32
1613154570000|2021-02-12 18:29:30|6242.7|6239.9|6242|6239.2|6243|6240.2|6241.7|6238.9|209
1613154580000|2021-02-12 18:29:40|6241.7|6238.9|6241|6238.2|6242.5|6239.7|6241|6238.2|42
1613154590000|2021-02-12 18:29:50|6241.5|6238.7|6241.7|6238.9|6242|6239.2|6241|6238.2|9
1613154600000|2021-02-12 18:30:00|6242|6239.2|6239|6236.2|6242|6239.2|6239|6236.2|47
1613154610000|2021-02-12 18:30:10|6238.7|6235.9|6238|6235.2|6238.7|6235.9|6238|6235.2|8
1613154620000|2021-02-12 18:30:20|6237.7|6234.9|6236.7|6233.9|6237.7|6234.9|6236.5|6233.7|21
1613154630000|2021-02-12 18:30:30|6237|6234.2|6236.7|6233.9|6237.5|6234.7|6236.5|6233.7|41
1613154640000|2021-02-12 18:30:40|6236.5|6233.7|6236.7|6233.9|6236.7|6233.9|6236|6233.2|18
1613154650000|2021-02-12 18:30:50|6236.5|6233.7|6237|6234.2|6237|6234.2|6236.5|6233.7|14
1613154660000|2021-02-12 18:31:00|6237.7|6234.9|6240|6237.2|6240.4|6237.6|6237.7|6234.9|33
1613154670000|2021-02-12 18:31:10|6239|6236.2|6237.5|6234.7|6239|6236.2|6237.5|6234.7|8
1613154680000|2021-02-12 18:31:20|6237.7|6234.9|6239.7|6236.9|6239.7|6236.9|6237.7|6234.9|16
1613154690000|2021-02-12 18:31:30|6240|6237.2|6240.7|6237.9|6240.7|6237.9|6240|6237.2|2
1613154700000|2021-02-12 18:31:40|6240|6237.2|6240|6237.2|6240|6237.2|6239.7|6236.9|8
1613154710000|2021-02-12 18:31:50|6239.7|6236.9|6241|6238.2|6241|6238.2|6239|6236.2|26
1613154720000|2021-02-12 18:32:00|6240.7|6237.9|6241|6238.2|6242|6239.2|6240.7|6237.9|325
1613154730000|2021-02-12 18:32:10|6240.7|6237.9|6242.7|6239.9|6242.7|6239.9|6240.5|6237.7|18
1613154740000|2021-02-12 18:32:20|6242.5|6239.7|6242.7|6239.9|6242.7|6239.9|6242.2|6239.4|77
1613154750000|2021-02-12 18:32:30|6242.4|6239.6|6241|6238.2|6242.4|6239.6|6240.7|6237.9|10
1613154760000|2021-02-12 18:32:40|6240.7|6237.9|6240.7|6237.9|6240.7|6237.9|6240.2|6237.4|4
1613154770000|2021-02-12 18:32:50|6240.2|6237.4|6239.7|6236.9|6240.7|6237.9|6239.2|6236.4|0
1613154780000|2021-02-12 18:33:00|6239.2|6236.4|6240.2|6237.4|6241|6238.2|6239.2|6236.4|3
1613154790000|2021-02-12 18:33:10|6240|6237.2|6240.7|6237.9|6240.7|6237.9|6240|6237.2|3
1613154800000|2021-02-12 18:33:20|6241.7|6238.9|6242.2|6239.4|6242.2|6239.4|6241.7|6238.9|21
1613154810000|2021-02-12 18:33:30|6242.7|6239.9|6242.2|6239.4|6242.7|6239.9|6242.2|6239.4|19
1613154820000|2021-02-12 18:33:40|6242.4|6239.6|6242.9|6240.1|6243.1|6240.3|6242.4|6239.6|35
1613154830000|2021-02-12 18:33:50|6243.1|6240.3|6241.9|6239.1|6243.1|6240.3|6241.4|6238.6|12
1613154840000|2021-02-12 18:34:00|6241.7|6238.9|6241.4|6238.6|6241.7|6238.9|6241.4|6238.6|4
1613154850000|2021-02-12 18:34:10|6241.6|6238.8|6241.4|6238.6|6241.9|6239.1|6241.4|6238.6|45
1613154860000|2021-02-12 18:34:20|||||||||5
1613154870000|2021-02-12 18:34:30|6241.2|6238.4|6240.7|6237.9|6241.7|6238.9|6240.2|6237.4|54
1613154880000|2021-02-12 18:34:40|6240.4|6237.6|6240.7|6237.9|6240.7|6237.9|6240.2|6237.4|13
1613154890000|2021-02-12 18:34:50|6240.4|6237.6|6240.7|6237.9|6240.7|6237.9|6240.4|6237.6|1
1613154900000|2021-02-12 18:35:00|6239.7|6236.9|6240.2|6237.4|6240.7|6237.9|6239.7|6236.9|15
1613154910000|2021-02-12 18:35:10|6239.7|6236.9|6239.7|6236.9|6239.7|6236.9|6238.7|6235.9|28
1613154920000|2021-02-12 18:35:20|6239.2|6236.4|6237.7|6234.9|6239.2|6236.4|6237.2|6234.4|10
1613154930000|2021-02-12 18:35:30|6237.9|6235.1|6237.9|6235.1|6238.2|6235.4|6237.9|6235.1|41
1613154940000|2021-02-12 18:35:40|6236.9|6234.1|6237.7|6234.9|6237.9|6235.1|6236.7|6233.9|21
1613154950000|2021-02-12 18:35:50|6237.9|6235.1|6235.9|6233.1|6237.9|6235.1|6235.9|6233.1|28
1613154960000|2021-02-12 18:36:00|6235.7|6232.9|6238.7|6235.9|6238.7|6235.9|6233.9|6231.1|385
1613154970000|2021-02-12 18:36:10|6239.2|6236.4|6238.9|6236.1|6239.2|6236.4|6238.9|6236.1|6
1613154980000|2021-02-12 18:36:20|6239.2|6236.4|6237.7|6234.9|6239.2|6236.4|6237.7|6234.9|41
1613154990000|2021-02-12 18:36:30|6237.9|6235.1|6238.7|6235.9|6238.7|6235.9|6237.7|6234.9|7
1613155000000|2021-02-12 18:36:40|6238.9|6236.1|6238.9|6236.1|6238.9|6236.1|6238.9|6236.1|6
1613155010000|2021-02-12 18:36:50|6239.2|6236.4|6238.7|6235.9|6239.7|6236.9|6238.4|6235.6|29
1613155020000|2021-02-12 18:37:00|6238.9|6236.1|6237.2|6234.4|6239.7|6236.9|6237.2|6234.4|19
1613155030000|2021-02-12 18:37:10|6237.7|6234.9|6236.4|6233.6|6237.7|6234.9|6236.4|6233.6|12
1613155040000|2021-02-12 18:37:20|6236.7|6233.9|6237.7|6234.9|6237.7|6234.9|6236.7|6233.9|21
1613155050000|2021-02-12 18:37:30|6237.9|6235.1|6239.2|6236.4|6239.7|6236.9|6236.9|6234.1|54
1613155060000|2021-02-12 18:37:40|6239.7|6236.9|6239.2|6236.4|6239.7|6236.9|6238.9|6236.1|3
1613155070000|2021-02-12 18:37:50|6239.7|6236.9|6239.2|6236.4|6239.7|6236.9|6238.9|6236.1|3
1613155080000|2021-02-12 18:38:00|6238.9|6236.1|6232.9|6230.1|6238.9|6236.1|6232.7|6229.9|1090
1613155090000|2021-02-12 18:38:10|6233.4|6230.6|6233.9|6231.1|6233.9|6231.1|6232.9|6230.1|329
1613155100000|2021-02-12 18:38:20|6233.7|6230.9|6233.9|6231.1|6234.2|6231.4|6233.4|6230.6|17
1613155110000|2021-02-12 18:38:30|6234.2|6231.4|6234.4|6231.6|6234.7|6231.9|6234.2|6231.4|3
1613155120000|2021-02-12 18:38:40|6234.2|6231.4|6233.4|6230.6|6234.2|6231.4|6233.4|6230.6|21
1613155130000|2021-02-12 18:38:50|6233.2|6230.4|6232.9|6230.1|6233.4|6230.6|6232.9|6230.1|3
1613155140000|2021-02-12 18:39:00|6232.7|6229.9|6233.7|6230.9|6233.7|6230.9|6232.2|6229.4|23
1613155150000|2021-02-12 18:39:10|6233.9|6231.1|6232.2|6229.4|6233.9|6231.1|6231.9|6229.1|14
1613155160000|2021-02-12 18:39:20|6232.7|6229.9|6232.2|6229.4|6232.9|6230.1|6232.2|6229.4|22
1613155170000|2021-02-12 18:39:30|6232.7|6229.9|6232.2|6229.4|6232.7|6229.9|6231.9|6229.1|1
1613155180000|2021-02-12 18:39:40|6232.4|6229.6|6232.7|6229.9|6232.7|6229.9|6232.4|6229.6|0
1613155190000|2021-02-12 18:39:50|6232.4|6229.6|6233.7|6230.9|6233.7|6230.9|6232.2|6229.4|17
1613155200000|2021-02-12 18:40:00|6233.9|6231.1|6234.4|6231.6|6234.4|6231.6|6233.9|6231.1|26
1613155210000|2021-02-12 18:40:10|6234.2|6231.4|6235.2|6232.4|6235.7|6232.9|6233.9|6231.1|282
1613155220000|2021-02-12 18:40:20|6234.7|6231.9|6234.2|6231.4|6234.9|6232.1|6234.2|6231.4|37
1613155230000|2021-02-12 18:40:30|6233.9|6231.1|6234.2|6231.4|6234.2|6231.4|6233.9|6231.1|9
1613155240000|2021-02-12 18:40:40|6233.9|6231.1|6233.7|6230.9|6233.9|6231.1|6233.7|6230.9|0
1613155250000|2021-02-12 18:40:50|6233.9|6231.1|6234.2|6231.4|6234.2|6231.4|6233.9|6231.1|9
1613155260000|2021-02-12 18:41:00|6234.4|6231.6|6233.9|6231.1|6234.7|6231.9|6233.9|6231.1|3
1613155270000|2021-02-12 18:41:10|6232.9|6230.1|6232.7|6229.9|6232.9|6230.1|6232.7|6229.9|14
1613155280000|2021-02-12 18:41:20|6230.7|6227.9|6231.9|6229.1|6231.9|6229.1|6230.7|6227.9|74
1613155290000|2021-02-12 18:41:30|6231.7|6228.9|6231.7|6228.9|6231.7|6228.9|6230.7|6227.9|21
1613155300000|2021-02-12 18:41:40|6230.7|6227.9|6229.7|6226.9|6230.7|6227.9|6229.7|6226.9|64
1613155310000|2021-02-12 18:41:50|6228.9|6226.1|6229.7|6226.9|6229.7|6226.9|6228.9|6226.1|26
1613155320000|2021-02-12 18:42:00|6229.9|6227.1|6230.7|6227.9|6230.7|6227.9|6229.9|6227.1|11
1613155330000|2021-02-12 18:42:10|||||||||8
1613155340000|2021-02-12 18:42:20|6231.7|6228.9|6232.2|6229.4|6232.7|6229.9|6231.7|6228.9|29
1613155350000|2021-02-12 18:42:30|6232.4|6229.6|6233.7|6230.9|6233.7|6230.9|6231.9|6229.1|12
1613155360000|2021-02-12 18:42:40|6233.9|6231.1|6232.4|6229.6|6233.9|6231.1|6232.4|6229.6|29
1613155370000|2021-02-12 18:42:50|6231.9|6229.1|6231.9|6229.1|6232.7|6229.9|6231.9|6229.1|11
1613155380000|2021-02-12 18:43:00|6232.2|6229.4|6231.7|6228.9|6232.7|6229.9|6231.7|6228.9|10
1613155390000|2021-02-12 18:43:10|6232.2|6229.4|6231.7|6228.9|6232.2|6229.4|6231.7|6228.9|1
1613155400000|2021-02-12 18:43:20|6232.2|6229.4|6230.2|6227.4|6232.7|6229.9|6229.9|6227.1|39
1613155410000|2021-02-12 18:43:30|6229.9|6227.1|6229.9|6227.1|6230.2|6227.4|6229.7|6226.9|36
1613155420000|2021-02-12 18:43:40|6229.7|6226.9|6229.9|6227.1|6229.9|6227.1|6229.4|6226.6|15
1613155430000|2021-02-12 18:43:50|6229.4|6226.6|6229.4|6226.6|6229.4|6226.6|6229.2|6226.4|0
1613155440000|2021-02-12 18:44:00|6229.7|6226.9|6230.2|6227.4|6230.4|6227.6|6229.7|6226.9|10
1613155450000|2021-02-12 18:44:10|6229.9|6227.1|6230.4|6227.6|6230.4|6227.6|6229.9|6227.1|6
1613155460000|2021-02-12 18:44:20|6229.9|6227.1|6228.9|6226.1|6230.2|6227.4|6228.9|6226.1|12
1613155470000|2021-02-12 18:44:30|6228.7|6225.9|6228.7|6225.9|6228.7|6225.9|6228.7|6225.9|26
1613155480000|2021-02-12 18:44:40|6229.4|6226.6|6228.9|6226.1|6229.4|6226.6|6228.9|6226.1|4
1613155490000|2021-02-12 18:44:50|6229.2|6226.4|6229.2|6226.4|6229.2|6226.4|6228.7|6225.9|10
1613155500000|2021-02-12 18:45:00|6228.9|6226.1|6227.9|6225.1|6229.4|6226.6|6227.9|6225.1|66
1613155510000|2021-02-12 18:45:10|6228.2|6225.4|6228.4|6225.6|6228.7|6225.9|6228.2|6225.4|3
1613155520000|2021-02-12 18:45:20|6228.7|6225.9|6231.9|6229.1|6232.7|6229.9|6228.7|6225.9|310
1613155530000|2021-02-12 18:45:30|6231.7|6228.9|6233.9|6231.1|6234.4|6231.6|6231.7|6228.9|2416
1613155540000|2021-02-12 18:45:40|6233.7|6230.9|6231.9|6229.1|6233.7|6230.9|6231.9|6229.1|67
1613155550000|2021-02-12 18:45:50|6231.4|6228.6|6232.4|6229.6|6232.4|6229.6|6230.9|6228.1|45
1613155560000|2021-02-12 18:46:00|6232.2|6229.4|6232.4|6229.6|6232.7|6229.9|6231.7|6228.9|11
1613155570000|2021-02-12 18:46:10|6233.1|6230.3|6233.4|6230.6|6233.4|6230.6|6233.1|6230.3|6
1613155580000|2021-02-12 18:46:20|6233.6|6230.8|6233.6|6230.8|6235.1|6232.3|6233.4|6230.6|20
1613155590000|2021-02-12 18:46:30|6233.9|6231.1|6232.9|6230.1|6234.1|6231.3|6232.9|6230.1|24
1613155600000|2021-02-12 18:46:40|6232.6|6229.8|6232.1|6229.3|6232.6|6229.8|6232.1|6229.3|2
1613155610000|2021-02-12 18:46:50|6231.6|6228.8|6230.9|6228.1|6232.4|6229.6|6230.9|6228.1|12
1613155620000|2021-02-12 18:47:00|6231.1|6228.3|6232.4|6229.6|6232.4|6229.6|6231.1|6228.3|6
1613155630000|2021-02-12 18:47:10|6231.6|6228.8|6231.4|6228.6|6231.9|6229.1|6231.4|6228.6|21
1613155640000|2021-02-12 18:47:20|6231.1|6228.3|6231.6|6228.8|6231.6|6228.8|6231.1|6228.3|5
1613155650000|2021-02-12 18:47:30|6231.9|6229.1|6232.1|6229.3|6232.1|6229.3|6231.6|6228.8|6
1613155660000|2021-02-12 18:47:40|6232.4|6229.6|6234.4|6231.6|6234.4|6231.6|6232.4|6229.6|19
1613155670000|2021-02-12 18:47:50|6233.6|6230.8|6233.4|6230.6|6233.9|6231.1|6232.9|6230.1|8
1613155680000|2021-02-12 18:48:00|6233.9|6231.1|6235.1|6232.3|6235.1|6232.3|6233.4|6230.6|1157
1613155690000|2021-02-12 18:48:10|6234.6|6231.8|6234.4|6231.6|6235.1|6232.3|6234.1|6231.3|26
1613155700000|2021-02-12 18:48:20|6234.6|6231.8|6235.1|6232.3|6235.1|6232.3|6234.1|6231.3|5
1613155710000|2021-02-12 18:48:30|6235.4|6232.6|6236.6|6233.8|6237.1|6234.3|6235.4|6232.6|553
1613155720000|2021-02-12 18:48:40|6236.8|6234|6236.1|6233.3|6237.1|6234.3|6236.1|6233.3|87
1613155730000|2021-02-12 18:48:50|6235.1|6232.3|6234.6|6231.8|6235.1|6232.3|6234.1|6231.3|73
1613155740000|2021-02-12 18:49:00|6234.8|6232|6235.1|6232.3|6235.1|6232.3|6234.6|6231.8|5
1613155750000|2021-02-12 18:49:10|6235.6|6232.8|6235.6|6232.8|6236.1|6233.3|6235.6|6232.8|10
1613155760000|2021-02-12 18:49:20|6235.4|6232.6|6233.1|6230.3|6235.6|6232.8|6233.1|6230.3|59
1613155770000|2021-02-12 18:49:30|6232.9|6230.1|6234.1|6231.3|6234.1|6231.3|6232.8|6230|300
1613155780000|2021-02-12 18:49:40|6234.3|6231.5|6235.3|6232.5|6235.3|6232.5|6234.3|6231.5|311
1613155790000|2021-02-12 18:49:50|6235.1|6232.3|6233.4|6230.6|6235.1|6232.3|6233.4|6230.6|120
1613155800000|2021-02-12 18:50:00|6233.1|6230.3|6235.1|6232.3|6235.3|6232.5|6233.1|6230.3|205
1613155810000|2021-02-12 18:50:10|6234.8|6232|6233.5|6230.7|6234.8|6232|6233.3|6230.5|193
1613155820000|2021-02-12 18:50:20|6233.6|6230.8|6233.3|6230.5|6234.1|6231.3|6233.3|6230.5|15
1613155830000|2021-02-12 18:50:30|6233.5|6230.7|6232.8|6230|6233.5|6230.7|6232.3|6229.5|47
1613155840000|2021-02-12 18:50:40|6233|6230.2|6232.8|6230|6233.3|6230.5|6232.8|6230|5
1613155850000|2021-02-12 18:50:50|6232.5|6229.7|6232.3|6229.5|6232.5|6229.7|6232.1|6229.3|1
1613155860000|2021-02-12 18:51:00|6232.1|6229.3|6232.5|6229.7|6233.2|6230.4|6231.8|6229|446
1613155870000|2021-02-12 18:51:10|||||||||2
1613155880000|2021-02-12 18:51:20|6232.8|6230|6232.5|6229.7|6232.8|6230|6232.5|6229.7|80
1613155890000|2021-02-12 18:51:30|6232.8|6230|6235.8|6233|6236.5|6233.7|6232.8|6230|99
1613155900000|2021-02-12 18:51:40|6236.3|6233.5|6239.8|6237|6240.8|6238|6236.3|6233.5|98
1613155910000|2021-02-12 18:51:50|6240|6237.2|6240|6237.2|6241|6238.2|6240|6237.2|483
1613155920000|2021-02-12 18:52:00|6239.5|6236.7|6238.8|6236|6239.5|6236.7|6238.5|6235.7|54
1613155930000|2021-02-12 18:52:10|6238.5|6235.7|6238|6235.2|6238.5|6235.7|6237.8|6235|223
1613155940000|2021-02-12 18:52:20|6237.8|6235|6238|6235.2|6238.5|6235.7|6237.8|6235|16
1613155950000|2021-02-12 18:52:30|6237.8|6235|6237.8|6235|6238.5|6235.7|6237.8|6235|1
1613155960000|2021-02-12 18:52:40|6237.5|6234.7|6238.1|6235.3|6238.5|6235.7|6237.5|6234.7|20
1613155970000|2021-02-12 18:52:50|6238.3|6235.5|6237.8|6235|6238.3|6235.5|6237.8|6235|31
1613155980000|2021-02-12 18:53:00|6238|6235.2|6238.3|6235.5|6238.3|6235.5|6237.5|6234.7|91
1613155990000|2021-02-12 18:53:10|6238.5|6235.7|6238.3|6235.5|6238.5|6235.7|6238|6235.2|103
1613156000000|2021-02-12 18:53:20|6238.5|6235.7|6238.8|6236|6239.5|6236.7|6238.5|6235.7|24
1613156010000|2021-02-12 18:53:30|6238.5|6235.7|6238.8|6236|6239|6236.2|6238.5|6235.7|4
1613156020000|2021-02-12 18:53:40|6239|6236.2|6238.8|6236|6239.1|6236.3|6238.8|6236|104
1613156030000|2021-02-12 18:53:50|6239.1|6236.3|6238.1|6235.3|6239.8|6237|6238.1|6235.3|1240
1613156040000|2021-02-12 18:54:00|6238.6|6235.8|6238.1|6235.3|6239.1|6236.3|6238.1|6235.3|124
1613156050000|2021-02-12 18:54:10|6238.4|6235.6|6238.9|6236.1|6239.1|6236.3|6238.4|6235.6|37
1613156060000|2021-02-12 18:54:20|6238.6|6235.8|6238.6|6235.8|6238.6|6235.8|6238.1|6235.3|9
1613156070000|2021-02-12 18:54:30|6238.8|6236|6240.4|6237.6|6240.4|6237.6|6238.8|6236|22
1613156080000|2021-02-12 18:54:40|6240.6|6237.8|6240.6|6237.8|6241.1|6238.3|6240.1|6237.3|65
1613156090000|2021-02-12 18:54:50|6241.1|6238.3|6240.1|6237.3|6241.1|6238.3|6240.1|6237.3|116
1613156100000|2021-02-12 18:55:00|6240.4|6237.6|6239.6|6236.8|6240.4|6237.6|6239.6|6236.8|12
1613156110000|2021-02-12 18:55:10|6239.1|6236.3|6239.1|6236.3|6239.1|6236.3|6239.1|6236.3|153
1613156120000|2021-02-12 18:55:20|||||||||141
1613156130000|2021-02-12 18:55:30|6238.1|6235.3|6236.1|6233.3|6238.1|6235.3|6235.9|6233.1|91
1613156140000|2021-02-12 18:55:40|6235.6|6232.8|6236.1|6233.3|6236.1|6233.3|6235.1|6232.3|94
1613156150000|2021-02-12 18:55:50|6236.4|6233.6|6233.6|6230.8|6236.4|6233.6|6233.1|6230.3|31
1613156160000|2021-02-12 18:56:00|6233.4|6230.6|6235.4|6232.6|6235.4|6232.6|6232.4|6229.6|39
1613156170000|2021-02-12 18:56:10|6235.6|6232.8|6234.6|6231.8|6235.6|6232.8|6234.4|6231.6|11
1613156180000|2021-02-12 18:56:20|6235.1|6232.3|6234.6|6231.8|6235.1|6232.3|6234.3|6231.5|14
1613156190000|2021-02-12 18:56:30|6234.4|6231.6|6234.1|6231.3|6234.6|6231.8|6233.6|6230.8|26
1613156200000|2021-02-12 18:56:40|6233.9|6231.1|6234.1|6231.3|6234.1|6231.3|6233.6|6230.8|0
1613156210000|2021-02-12 18:56:50|6233.9|6231.1|6234.1|6231.3|6234.1|6231.3|6233.6|6230.8|7
1613156220000|2021-02-12 18:57:00|6233.9|6231.1|6232.1|6229.3|6233.9|6231.1|6231.4|6228.6|35
1613156230000|2021-02-12 18:57:10|6231.9|6229.1|6230.4|6227.6|6231.9|6229.1|6230.4|6227.6|6
1613156240000|2021-02-12 18:57:20|6230.1|6227.3|6226.4|6223.6|6230.1|6227.3|6226.4|6223.6|152
1613156250000|2021-02-12 18:57:30|||||||||35
1613156260000|2021-02-12 18:57:40|6227.1|6224.3|6227.1|6224.3|6227.9|6225.1|6226.1|6223.3|174
1613156270000|2021-02-12 18:57:50|6227.6|6224.8|6229.6|6226.8|6229.6|6226.8|6227.6|6224.8|25
1613156280000|2021-02-12 18:58:00|6230.1|6227.3|6233.1|6230.3|6234.1|6231.3|6229.9|6227.1|79
1613156290000|2021-02-12 18:58:10|6232.9|6230.1|6232.6|6229.8|6232.9|6230.1|6230.8|6228|80
1613156300000|2021-02-12 18:58:20|6232.4|6229.6|6232.6|6229.8|6232.8|6230|6232.4|6229.6|10
1613156310000|2021-02-12 18:58:30|6233.1|6230.3|6235.3|6232.5|6235.6|6232.8|6233.1|6230.3|25
1613156320000|2021-02-12 18:58:40|6235.6|6232.8|6234.1|6231.3|6235.6|6232.8|6233.6|6230.8|8
1613156330000|2021-02-12 18:58:50|6234.3|6231.5|6234.6|6231.8|6236.1|6233.3|6234.3|6231.5|23
1613156340000|2021-02-12 18:59:00|6234.8|6232|6235.8|6233|6236.6|6233.8|6234.8|6232|37
1613156350000|2021-02-12 18:59:10|6236.1|6233.3|6233.1|6230.3|6236.3|6233.5|6232.6|6229.8|58
1613156360000|2021-02-12 18:59:20|6233.3|6230.5|6233.6|6230.8|6233.7|6230.8|6232.3|6229.5|128
1613156370000|2021-02-12 18:59:30|6233.8|6231|6233.1|6230.3|6234.3|6231.5|6233.1|6230.3|41
1613156380000|2021-02-12 18:59:40|6233.8|6231|6234.6|6231.8|6234.6|6231.8|6233.8|6231|20
1613156390000|2021-02-12 18:59:50|6234.8|6232|6238.1|6235.3|6238.1|6235.3|6234.8|6232|1083
1613156400000|2021-02-12 19:00:00|6238.3|6235.5|6239.3|6236.5|6241.6|6238.8|6238.3|6235.5|211
1613156410000|2021-02-12 19:00:10|6239.1|6236.3|6239.1|6236.3|6239.1|6236.3|6238.1|6235.3|14
1613156420000|2021-02-12 19:00:20|6238.6|6235.8|6238.1|6235.3|6239.1|6236.3|6238.1|6235.3|133
1613156430000|2021-02-12 19:00:30|6238.3|6235.5|6238.3|6235.5|6238.6|6235.8|6238.3|6235.5|35
1613156440000|2021-02-12 19:00:40|6237.6|6234.8|6236.3|6233.5|6237.8|6235|6236.3|6233.5|75
1613156450000|2021-02-12 19:00:50|6236.8|6234|6236.3|6233.5|6236.8|6234|6236.3|6233.5|21
1613156460000|2021-02-12 19:01:00|6236.1|6233.3|6235.3|6232.5|6236.1|6233.3|6235.3|6232.5|26
1613156470000|2021-02-12 19:01:10|6235.8|6233|6236.6|6233.8|6237.1|6234.3|6235.8|6233|24
1613156480000|2021-02-12 19:01:20|6236.3|6233.5|6232.9|6230.1|6236.3|6233.5|6231.9|6229.1|1008
1613156490000|2021-02-12 19:01:30|6232.6|6229.8|6232.1|6229.3|6233.3|6230.5|6231.6|6228.8|170
1613156500000|2021-02-12 19:01:40|6232.3|6229.5|6231.3|6228.5|6232.3|6229.5|6230.3|6227.5|105
1613156510000|2021-02-12 19:01:50|6231.6|6228.8|6232.6|6229.8|6232.6|6229.8|6231.6|6228.8|27
1613156520000|2021-02-12 19:02:00|6233.1|6230.3|6231.6|6228.8|6233.3|6230.5|6231.6|6228.8|44
1613156530000|2021-02-12 19:02:10|6231.1|6228.3|6231.6|6228.8|6232.3|6229.5|6230.8|6228|30
1613156540000|2021-02-12 19:02:20|6231.1|6228.3|6231.3|6228.5|6231.3|6228.5|6231.1|6228.3|7
1613156550000|2021-02-12 19:02:30|6231.6|6228.8|6229.3|6226.5|6231.6|6228.8|6229.3|6226.5|35
1613156560000|2021-02-12 19:02:40|6228.6|6225.8|6229.3|6226.5|6229.6|6226.8|6228.6|6225.8|47
1613156570000|2021-02-12 19:02:50|6229.6|6226.8|6230.6|6227.8|6230.6|6227.8|6229.6|6226.8|39
1613156580000|2021-02-12 19:03:00|6231.6|6228.8|6233.8|6231|6233.8|6231|6231.6|6228.8|89
1613156590000|2021-02-12 19:03:10|6234.1|6231.3|6231.8|6229|6235.8|6233|6231.8|6229|9
1613156600000|2021-02-12 19:03:20|6232.6|6229.8|6232.1|6229.3|6233.3|6230.5|6232.1|6229.3|72
1613156610000|2021-02-12 19:03:30|6231.8|6229|6230.1|6227.3|6232.3|6229.5|6230.1|6227.3|7
1613156620000|2021-02-12 19:03:40|6230.3|6227.5|6230.3|6227.5|6230.3|6227.5|6229.8|6227|6
1613156630000|2021-02-12 19:03:50|6229.6|6226.8|6230.1|6227.3|6230.3|6227.5|6229.6|6226.8|70
1613156640000|2021-02-12 19:04:00|6230.3|6227.5|6228.6|6225.8|6230.3|6227.5|6228.6|6225.8|40
1613156650000|2021-02-12 19:04:10|6228.8|6226|6230.3|6227.5|6230.3|6227.5|6228.6|6225.8|22
1613156660000|2021-02-12 19:04:20|6230.1|6227.3|6228.8|6226|6230.1|6227.3|6228.3|6225.5|90
1613156670000|2021-02-12 19:04:30|6229.1|6226.3|6230.1|6227.3|6230.8|6228|6229.1|6226.3|51
1613156680000|2021-02-12 19:04:40|6228.6|6225.8|6226.6|6223.8|6228.8|6226|6226.6|6223.8|178
1613156690000|2021-02-12 19:04:50|6225.9|6223.1|6228.3|6225.5|6228.3|6225.5|6225.6|6222.8|253
1613156700000|2021-02-12 19:05:00|6227.9|6225.1|6226.8|6224|6228.3|6225.5|6226.6|6223.8|57
1613156710000|2021-02-12 19:05:10|6227.6|6224.8|6224.6|6221.8|6227.6|6224.8|6224.6|6221.8|303
1613156720000|2021-02-12 19:05:20|6225.1|6222.3|6224.2|6221.4|6225.1|6222.3|6223.9|6221.1|41
1613156730000|2021-02-12 19:05:30|6223.9|6221.1|6224.3|6221.5|6225.1|6222.3|6223.9|6221.1|16
1613156740000|2021-02-12 19:05:40|6224.6|6221.8|6225.6|6222.8|6225.6|6222.8|6224.6|6221.8|18
1613156750000|2021-02-12 19:05:50|6226.2|6223.4|6224.1|6221.3|6226.6|6223.8|6224.1|6221.3|25
1613156760000|2021-02-12 19:06:00|6224.3|6221.5|6225.1|6222.3|6225.6|6222.8|6223.9|6221.1|128
1613156770000|2021-02-12 19:06:10|6225.3|6222.5|6226.1|6223.3|6226.6|6223.8|6225.1|6222.3|32
1613156780000|2021-02-12 19:06:20|6225.9|6223.1|6224.9|6222.1|6226.1|6223.3|6224.9|6222.1|15
1613156790000|2021-02-12 19:06:30|6224.6|6221.8|6224.6|6221.8|6225.1|6222.3|6223.9|6221.1|43
1613156800000|2021-02-12 19:06:40|6225.2|6222.4|6225.1|6222.3|6225.2|6222.4|6224.3|6221.5|72
1613156810000|2021-02-12 19:06:50|6224.9|6222.1|6225.1|6222.3|6225.6|6222.8|6224.6|6221.8|21
1613156820000|2021-02-12 19:07:00|6224.9|6222.1|6226.6|6223.8|6226.6|6223.8|6224.9|6222.1|6
1613156830000|2021-02-12 19:07:10|6227.6|6224.8|6225.9|6223.1|6227.6|6224.8|6225.9|6223.1|12
1613156840000|2021-02-12 19:07:20|6225.6|6222.8|6224.6|6221.8|6225.6|6222.8|6224.6|6221.8|35
1613156850000|2021-02-12 19:07:30|6223.6|6220.8|6222.6|6219.8|6224.6|6221.8|6222.4|6219.6|66
1613156860000|2021-02-12 19:07:40|6222.4|6219.6|6223.4|6220.6|6223.4|6220.6|6222.4|6219.6|33
1613156870000|2021-02-12 19:07:50|6223.6|6220.8|6223.9|6221.1|6224.6|6221.8|6223.6|6220.8|27
1613156880000|2021-02-12 19:08:00|6224.1|6221.3|6223.1|6220.3|6224.9|6222.1|6222.9|6220.1|31
1613156890000|2021-02-12 19:08:10|6223.6|6220.8|6223.9|6221.1|6223.9|6221.1|6223.4|6220.6|7
1613156900000|2021-02-12 19:08:20|6224.4|6221.6|6225.9|6223.1|6226.4|6223.6|6224.4|6221.6|41
1613156910000|2021-02-12 19:08:30|6226.3|6223.5|6224.9|6222.1|6226.6|6223.8|6224.9|6222.1|10
1613156920000|2021-02-12 19:08:40|6224.6|6221.8|6224.2|6221.4|6224.6|6221.8|6224.2|6221.4|3
1613156930000|2021-02-12 19:08:50|6223.9|6221.1|6222.9|6220.1|6224.4|6221.6|6222.6|6219.8|46
1613156940000|2021-02-12 19:09:00|6223.2|6220.4|6223.9|6221.1|6224.1|6221.3|6222.9|6220.1|50
1613156950000|2021-02-12 19:09:10|6224.6|6221.8|6223.9|6221.1|6224.6|6221.8|6223.9|6221.1|10
1613156960000|2021-02-12 19:09:20|6224.6|6221.8|6223.9|6221.1|6225.1|6222.3|6223.9|6221.1|214
1613156970000|2021-02-12 19:09:30|6224.1|6221.3|6224.6|6221.8|6224.6|6221.8|6223.9|6221.1|7
1613156980000|2021-02-12 19:09:40|6224.9|6222.1|6224.6|6221.8|6224.9|6222.1|6224.6|6221.8|47
1613156990000|2021-02-12 19:09:50|6224.9|6222.1|6224.9|6222.1|6225.3|6222.5|6224.6|6221.8|74
1613157000000|2021-02-12 19:10:00|6224.6|6221.8|6225.1|6222.3|6225.4|6222.6|6224.2|6221.4|65
1613157010000|2021-02-12 19:10:10|6225.4|6222.6|6226.2|6223.4|6226.6|6223.8|6225.2|6222.4|47
1613157020000|2021-02-12 19:10:20|6226.4|6223.6|6225.4|6222.6|6226.6|6223.8|6225.2|6222.4|23
1613157030000|2021-02-12 19:10:30|6224.9|6222.1|6224.2|6221.4|6225.6|6222.8|6224.2|6221.4|25
1613157040000|2021-02-12 19:10:40|6223.6|6220.8|6224.2|6221.4|6224.5|6221.7|6223.6|6220.8|24
1613157050000|2021-02-12 19:10:50|6223.6|6220.8|6224.6|6221.8|6224.6|6221.8|6223.6|6220.8|38
1613157060000|2021-02-12 19:11:00|6224.9|6222.1|6226.1|6223.3|6226.4|6223.6|6224.9|6222.1|145
1613157070000|2021-02-12 19:11:10|6226.6|6223.8|6226.3|6223.5|6226.9|6224.1|6224.9|6222.1|36
1613157080000|2021-02-12 19:11:20|6226.6|6223.8|6225.9|6223.1|6226.6|6223.8|6225.4|6222.6|34
1613157090000|2021-02-12 19:11:30|6226.1|6223.3|6226.1|6223.3|6226.6|6223.8|6225.9|6223.1|35
1613157100000|2021-02-12 19:11:40|6226.4|6223.6|6226.1|6223.3|6226.6|6223.8|6225.9|6223.1|15
1613157110000|2021-02-12 19:11:50|6225.9|6223.1|6226.4|6223.6|6227.6|6224.8|6225.9|6223.1|71
1613157120000|2021-02-12 19:12:00|6226.1|6223.3|6227.1|6224.3|6227.6|6224.8|6225.1|6222.2|370
1613157130000|2021-02-12 19:12:10|6226.6|6223.8|6227.6|6224.8|6227.6|6224.8|6226.6|6223.8|35
1613157140000|2021-02-12 19:12:20|6227.9|6225.1|6229.2|6226.4|6229.6|6226.8|6227.9|6225.1|88
1613157150000|2021-02-12 19:12:30|6228.9|6226.1|6229.4|6226.6|6229.6|6226.8|6228.6|6225.8|91
1613157160000|2021-02-12 19:12:40|6229.1|6226.3|6229.9|6227.1|6230.6|6227.8|6228.6|6225.8|55
1613157170000|2021-02-12 19:12:50|6229.6|6226.8|6229.6|6226.8|6229.6|6226.8|6228.9|6226.1|17
1613157180000|2021-02-12 19:13:00|6230.6|6227.8|6227.4|6224.6|6231.6|6228.8|6225.9|6223.1|615
1613157190000|2021-02-12 19:13:10|6227.6|6224.8|6224.9|6222.1|6227.6|6224.8|6224.9|6222.1|108
1613157200000|2021-02-12 19:13:20|6224.6|6221.8|6223.2|6220.4|6224.9|6222.1|6223.2|6220.4|277
1613157210000|2021-02-12 19:13:30|6223.4|6220.6|6226.5|6223.7|6226.7|6223.9|6223.2|6220.4|58
1613157220000|2021-02-12 19:13:40|6226.2|6223.4|6228.5|6225.7|6228.7|6225.9|6226.2|6223.4|53
1613157230000|2021-02-12 19:13:50|6228.7|6225.9|6229|6226.2|6230.2|6227.4|6228.5|6225.7|267
1613157240000|2021-02-12 19:14:00|6228.7|6225.9|6229.7|6226.9|6230.2|6227.4|6228.7|6225.9|85
1613157250000|2021-02-12 19:14:10|6229.5|6226.7|6231.2|6228.4|6231.2|6228.4|6228.7|6225.9|43
1613157260000|2021-02-12 19:14:20|6230.9|6228.1|6231.2|6228.4|6231.7|6228.9|6230.5|6227.7|29
1613157270000|2021-02-12 19:14:30|6231|6228.2|6230.2|6227.4|6231|6228.2|6230|6227.2|27
1613157280000|2021-02-12 19:14:40|6230|6227.2|6230.2|6227.4|6230.2|6227.4|6229.7|6226.9|11
1613157290000|2021-02-12 19:14:50|6229.7|6226.9|6230.2|6227.4|6230.2|6227.4|6229.5|6226.7|1
1613157300000|2021-02-12 19:15:00|6230.6|6227.8|6232.2|6229.4|6233.2|6230.4|6230.6|6227.8|175
1613157310000|2021-02-12 19:15:10|6231.7|6228.9|6228.2|6225.4|6231.7|6228.9|6228.2|6225.4|13
1613157320000|2021-02-12 19:15:20|6228.7|6225.9|6230.2|6227.4|6230.2|6227.4|6228.7|6225.9|14
1613157330000|2021-02-12 19:15:30|6230|6227.2|6228.2|6225.4|6230.2|6227.4|6228.2|6225.4|20
1613157340000|2021-02-12 19:15:40|6228.5|6225.7|6228.7|6225.9|6229.7|6226.9|6228.5|6225.7|5
1613157350000|2021-02-12 19:15:50|6229.2|6226.4|6229.2|6226.4|6230|6227.2|6229.2|6226.4|23
1613157360000|2021-02-12 19:16:00|6228.4|6225.6|6229.2|6226.4|6229.2|6226.4|6228.4|6225.6|36
1613157370000|2021-02-12 19:16:10|6229.6|6226.8|6230.9|6228.1|6231.2|6228.4|6229.6|6226.8|101
1613157380000|2021-02-12 19:16:20|6230.7|6227.9|6231.2|6228.4|6231.2|6228.4|6229.2|6226.4|82
1613157390000|2021-02-12 19:16:30|6231.4|6228.6|6230.2|6227.4|6232.2|6229.4|6229.7|6226.9|110
1613157400000|2021-02-12 19:16:40|6230.7|6227.9|6229.7|6226.9|6231.2|6228.4|6228.5|6225.7|376
1613157410000|2021-02-12 19:16:50|6230|6227.2|6232|6229.2|6232.2|6229.4|6230|6227.2|78
1613157420000|2021-02-12 19:17:00|6231.7|6228.9|6232.7|6229.9|6232.7|6229.9|6230.4|6227.6|85
1613157430000|2021-02-12 19:17:10|6233|6230.2|6232.5|6229.7|6233|6230.2|6232|6229.2|39
1613157440000|2021-02-12 19:17:20|6232.9|6230.1|6233.2|6230.4|6233.7|6230.9|6232.9|6230.1|48
1613157450000|2021-02-12 19:17:30|6233.5|6230.7|6232.7|6229.9|6234.2|6231.4|6232.7|6229.9|35
1613157460000|2021-02-12 19:17:40|6232.5|6229.7|6233.5|6230.7|6234.2|6231.4|6232.2|6229.4|60
1613157470000|2021-02-12 19:17:50|6233.7|6230.9|6233.5|6230.7|6234.2|6231.4|6233.5|6230.7|41
1613157480000|2021-02-12 19:18:00|6233.9|6231.1|6234.2|6231.4|6235.2|6232.4|6233.7|6230.9|108
1613157490000|2021-02-12 19:18:10|6234.4|6231.6|6235.2|6232.4|6235.2|6232.4|6234.4|6231.6|49
1613157500000|2021-02-12 19:18:20|6234.9|6232.1|6233.4|6230.6|6234.9|6232.1|6233.2|6230.4|63
1613157510000|2021-02-12 19:18:30|6233.2|6230.4|6232.7|6229.9|6233.7|6230.9|6232.7|6229.9|43
1613157520000|2021-02-12 19:18:40|6231.9|6229.1|6231.4|6228.6|6232.2|6229.4|6230.4|6227.6|67
1613157530000|2021-02-12 19:18:50|6230.7|6227.9|6228.5|6225.7|6230.7|6227.9|6228.2|6225.4|255
1613157540000|2021-02-12 19:19:00|6228.3|6225.5|6229.3|6226.5|6230|6227.2|6228.3|6225.5|67
1613157550000|2021-02-12 19:19:10|6229|6226.2|6229.5|6226.7|6229.7|6226.9|6227.3|6224.5|34
1613157560000|2021-02-12 19:19:20|6230|6227.2|6229|6226.2|6230.2|6227.4|6228|6225.2|28
1613157570000|2021-02-12 19:19:30|6228.8|6226|6229|6226.2|6229.2|6226.4|6228|6225.2|59
1613157580000|2021-02-12 19:19:40|6229.2|6226.4|6229.5|6226.7|6230.2|6227.4|6228.7|6225.9|33
1613157590000|2021-02-12 19:19:50|6229.4|6226.6|6228.2|6225.4|6229.7|6226.9|6227|6224.2|95
1613157600000|2021-02-12 19:20:00|6228|6225.2|6228.5|6225.7|6229|6226.2|6228|6225.2|45
1613157610000|2021-02-12 19:20:10|6228.3|6225.5|6228.7|6225.9|6229|6226.2|6228.3|6225.5|23
1613157620000|2021-02-12 19:20:20|6229|6226.2|6227|6224.2|6229|6226.2|6226.3|6223.5|67
1613157630000|2021-02-12 19:20:30|6226.7|6223.9|6227.7|6224.9|6228.3|6225.5|6226.7|6223.9|29
1613157640000|2021-02-12 19:20:40|6228|6225.2|6228.3|6225.5|6228.7|6225.9|6228|6225.2|33
1613157650000|2021-02-12 19:20:50|6227.7|6224.9|6226|6223.2|6227.7|6224.9|6225|6222.2|82
1613157660000|2021-02-12 19:21:00|6226.5|6223.7|6226|6223.2|6229.2|6226.4|6226|6223.2|196
1613157670000|2021-02-12 19:21:10|6226.5|6223.7|6227.5|6224.7|6227.7|6224.9|6225.5|6222.7|55
1613157680000|2021-02-12 19:21:20|6227.7|6224.9|6227|6224.2|6229|6226.2|6226.8|6224|34
1613157690000|2021-02-12 19:21:30|6226.7|6223.9|6227|6224.2|6227.7|6224.9|6226|6223.2|81
1613157700000|2021-02-12 19:21:40|6227.3|6224.5|6227.5|6224.7|6228|6225.2|6226.3|6223.5|53
1613157710000|2021-02-12 19:21:50|6227.3|6224.5|6228|6225.2|6228.4|6225.6|6225.7|6222.9|598
1613157720000|2021-02-12 19:22:00|6228.3|6225.5|6228|6225.2|6230.4|6227.6|6228|6225.2|184
1613157730000|2021-02-12 19:22:10|6228.2|6225.4|6228|6225.2|6229.7|6226.9|6227.5|6224.7|44
1613157740000|2021-02-12 19:22:20|6228.2|6225.4|6225.7|6222.9|6228.5|6225.7|6225.7|6222.9|58
1613157750000|2021-02-12 19:22:30|6226|6223.2|6224|6221.2|6226|6223.2|6223.3|6220.5|128
1613157760000|2021-02-12 19:22:40|6224.3|6221.5|6225.3|6222.5|6225.7|6222.9|6224.3|6221.5|53
1613157770000|2021-02-12 19:22:50|6225|6222.2|6226|6223.2|6227.3|6224.5|6225|6222.2|53
1613157780000|2021-02-12 19:23:00|6225.8|6223|6225.8|6223|6226|6223.2|6225.5|6222.7|36
1613157790000|2021-02-12 19:23:10|6226|6223.2|6224|6221.2|6226|6223.2|6224|6221.2|77
1613157800000|2021-02-12 19:23:20|6223.8|6221|6223|6220.2|6224.3|6221.5|6222.3|6219.5|130
1613157810000|2021-02-12 19:23:30|6223.7|6220.9|6225.3|6222.5|6225.5|6222.7|6223.7|6220.9|37
1613157820000|2021-02-12 19:23:40|6225.5|6222.7|6225.5|6222.7|6226.7|6223.9|6225.3|6222.5|85
1613157830000|2021-02-12 19:23:50|6225.3|6222.5|6224.5|6221.7|6225.7|6222.9|6224.3|6221.5|91
1613157840000|2021-02-12 19:24:00|6225|6222.2|6225.8|6223|6226|6223.2|6225|6222.2|90
1613157850000|2021-02-12 19:24:10|6226|6223.2|6226.8|6224|6227.7|6224.9|6225.8|6223|92
1613157860000|2021-02-12 19:24:20|6227|6224.2|6226.8|6224|6227|6224.2|6226|6223.2|56
1613157870000|2021-02-12 19:24:30|6225.7|6222.9|6225|6222.2|6225.7|6222.9|6224.5|6221.7|73
1613157880000|2021-02-12 19:24:40|6225.3|6222.5|6225.5|6222.7|6225.7|6222.9|6225|6222.2|53
1613157890000|2021-02-12 19:24:50|6225|6222.2|6224.3|6221.5|6225|6222.2|6223.8|6221|54
1613157900000|2021-02-12 19:25:00|6224.8|6222|6224.3|6221.5|6227|6224.2|6224|6221.2|142
1613157910000|2021-02-12 19:25:10|6224|6221.2|6224.3|6221.5|6225.3|6222.5|6223.8|6221|89
1613157920000|2021-02-12 19:25:20|6223.8|6221|6223.8|6221|6224.3|6221.5|6223.3|6220.5|41
1613157930000|2021-02-12 19:25:30|6223.5|6220.7|6223.6|6220.8|6225|6222.2|6223.3|6220.5|201
1613157940000|2021-02-12 19:25:40|6223.3|6220.5|6218.9|6216.1|6223.3|6220.5|6218.6|6215.8|1547
1613157950000|2021-02-12 19:25:50|6219.6|6216.8|6221.9|6219.1|6223.3|6220.5|6219.6|6216.8|483
1613157960000|2021-02-12 19:26:00|6221.6|6218.8|6222.6|6219.8|6223.6|6220.8|6220.9|6218.1|132
1613157970000|2021-02-12 19:26:10|6222.8|6220|6220.8|6218|6222.8|6220|6220.6|6217.8|237
1613157980000|2021-02-12 19:26:20|6219.8|6217|6220.8|6218|6222.8|6220|6219.8|6217|658
1613157990000|2021-02-12 19:26:30|6221.1|6218.3|6221.3|6218.5|6223.3|6220.5|6220.8|6218|182
1613158000000|2021-02-12 19:26:40|6220.8|6218|6221.6|6218.8|6221.8|6219|6220.8|6218|83
1613158010000|2021-02-12 19:26:50|6221.3|6218.5|6221.1|6218.3|6223.3|6220.5|6221.1|6218.3|62
1613158020000|2021-02-12 19:27:00|6221.3|6218.5|6217.1|6214.3|6221.6|6218.8|6215.8|6213|205
1613158030000|2021-02-12 19:27:10|6217.3|6214.5|6217.3|6214.5|6217.8|6215|6216.8|6214|89
1613158040000|2021-02-12 19:27:20|6217.6|6214.8|6218.1|6215.3|6218.6|6215.8|6217.6|6214.8|117
1613158050000|2021-02-12 19:27:30|6217.8|6215|6214.6|6211.8|6217.8|6215|6213.8|6211|262
1613158060000|2021-02-12 19:27:40|6214.3|6211.5|6215.6|6212.8|6216.6|6213.8|6214.3|6211.5|147
1613158070000|2021-02-12 19:27:50|6215.1|6212.3|6215.3|6212.5|6216.3|6213.5|6214.8|6212|153
1613158080000|2021-02-12 19:28:00|6214.8|6212|6207.8|6205|6215.1|6212.3|6207.8|6205|1145
1613158090000|2021-02-12 19:28:10|6207.1|6204.3|6207.8|6205|6207.8|6205|6203.8|6201|1390
1613158100000|2021-02-12 19:28:20|6208.1|6205.3|6214.1|6211.3|6214.4|6211.6|6208.1|6205.3|872
1613158110000|2021-02-12 19:28:30|6213.8|6211|6215.3|6212.5|6217.8|6215|6212.6|6209.8|642
1613158120000|2021-02-12 19:28:40|6215.6|6212.8|6211.8|6209|6216.8|6214|6211.8|6209|367
1613158130000|2021-02-12 19:28:50|6212.4|6209.6|6215.3|6212.5|6215.3|6212.5|6211.8|6209|606
1613158140000|2021-02-12 19:29:00|6215.8|6213|6216.3|6213.5|6218.1|6215.3|6214.6|6211.8|735
1613158150000|2021-02-12 19:29:10|6215.8|6213|6217.3|6214.5|6217.8|6215|6215.3|6212.5|463
1613158160000|2021-02-12 19:29:20|6217|6214.2|6221.3|6218.5|6221.3|6218.5|6217|6214.2|420
1613158170000|2021-02-12 19:29:30|6221|6218.2|6216.3|6213.5|6221|6218.2|6216.3|6213.5|502
1613158180000|2021-02-12 19:29:40|6216.6|6213.8|6214.6|6211.8|6216.6|6213.8|6214.3|6211.5|380
1613158190000|2021-02-12 19:29:50|6214.3|6211.5|6212.8|6210|6214.8|6212|6212.3|6209.5|575
1613158200000|2021-02-12 19:30:00|6213.3|6210.5|6212.3|6209.5|6213.3|6210.5|6209.8|6207|509
1613158210000|2021-02-12 19:30:10|6212.1|6209.3|6211.1|6208.3|6212.3|6209.5|6210.6|6207.8|80
1613158220000|2021-02-12 19:30:20|6210.8|6208|6213.3|6210.5|6213.3|6210.5|6210.3|6207.5|19
1613158230000|2021-02-12 19:30:30|6213.6|6210.8|6212.1|6209.3|6213.6|6210.8|6211.6|6208.8|32
1613158240000|2021-02-12 19:30:40|6212.6|6209.8|6211.6|6208.8|6212.6|6209.8|6211.3|6208.5|161
1613158250000|2021-02-12 19:30:50|6211.3|6208.5|6213.6|6210.8|6214.6|6211.8|6210.6|6207.8|35
1613158260000|2021-02-12 19:31:00|6213.3|6210.5|6213.3|6210.5|6213.3|6210.5|6212.3|6209.5|36
1613158270000|2021-02-12 19:31:10|6213.6|6210.8|6215.8|6213|6215.8|6213|6213.6|6210.8|239
1613158280000|2021-02-12 19:31:20|6215.6|6212.8|6217.6|6214.8|6217.6|6214.8|6215.6|6212.8|76
1613158290000|2021-02-12 19:31:30|6218.1|6215.3|6218.6|6215.8|6218.6|6215.8|6218.1|6215.3|22
1613158300000|2021-02-12 19:31:40|6218.8|6216|6219.6|6216.8|6219.6|6216.8|6218.8|6216|117
1613158310000|2021-02-12 19:31:50|6220.3|6217.5|6220.6|6217.8|6221.6|6218.8|6220.3|6217.5|112
1613158320000|2021-02-12 19:32:00|6219.8|6217|6218.3|6215.5|6219.8|6217|6217.1|6214.3|72
1613158330000|2021-02-12 19:32:10|6218.6|6215.8|6219.6|6216.8|6219.6|6216.8|6218.6|6215.8|24
1613158340000|2021-02-12 19:32:20|6219.1|6216.3|6221.3|6218.5|6221.3|6218.5|6218.8|6216|24
1613158350000|2021-02-12 19:32:30|6221.6|6218.8|6222.6|6219.8|6224.3|6221.5|6221.6|6218.8|692
1613158360000|2021-02-12 19:32:40|6222.8|6220|6223.8|6221|6224.3|6221.5|6222.8|6220|166
1613158370000|2021-02-12 19:32:50|6224.3|6221.5|6224.1|6221.3|6224.3|6221.5|6223.6|6220.8|255
1613158380000|2021-02-12 19:33:00|6223.8|6221|6222.8|6220|6224.3|6221.5|6222.3|6219.5|103
1613158390000|2021-02-12 19:33:10|6223|6220.2|6223.3|6220.5|6223.3|6220.5|6221.3|6218.5|108
1613158400000|2021-02-12 19:33:20|6224|6221.2|6224.3|6221.5|6224.6|6221.8|6223.6|6220.8|72
1613158410000|2021-02-12 19:33:30|6223.8|6221|6224.1|6221.3|6224.3|6221.5|6223.8|6221|6
1613158420000|2021-02-12 19:33:40|6224.3|6221.5|6223.3|6220.5|6224.5|6221.7|6223.3|6220.5|80
1613158430000|2021-02-12 19:33:50|6223|6220.2|6222.8|6220|6223|6220.2|6222.8|6220|6
1613158440000|2021-02-12 19:34:00|6223|6220.2|6224.8|6222|6224.8|6222|6223|6220.2|25
1613158450000|2021-02-12 19:34:10|6225|6222.2|6224.3|6221.5|6225|6222.2|6224.3|6221.5|4
1613158460000|2021-02-12 19:34:20|6224|6221.2|6224|6221.2|6224|6221.2|6224|6221.2|15
1613158470000|2021-02-12 19:34:30|6224.3|6221.5|6225.1|6222.3|6225.3|6222.5|6224.3|6221.5|30
1613158480000|2021-02-12 19:34:40|6224.8|6222|6224.3|6221.5|6225|6222.2|6223.3|6220.5|61
1613158490000|2021-02-12 19:34:50|6224.1|6221.3|6224|6221.2|6224.3|6221.5|6223.8|6221|40
1613158500000|2021-02-12 19:35:00|6223.8|6221|6223.3|6220.5|6223.8|6221|6223.3|6220.5|18
1613158510000|2021-02-12 19:35:10|6223.6|6220.8|6223.8|6221|6224|6221.2|6223.6|6220.8|2
1613158520000|2021-02-12 19:35:20|6223.6|6220.8|6223.6|6220.8|6224.1|6221.3|6222.8|6220|42
1613158530000|2021-02-12 19:35:30|6223.3|6220.5|6222.8|6220|6223.3|6220.5|6222.6|6219.8|7
1613158540000|2021-02-12 19:35:40|6222.6|6219.8|6223.3|6220.5|6223.3|6220.5|6222.6|6219.8|17
1613158550000|2021-02-12 19:35:50|6222.8|6220|6222.6|6219.8|6222.8|6220|6222.6|6219.8|5
1613158560000|2021-02-12 19:36:00|6222.3|6219.5|6222.7|6219.9|6222.8|6220|6222.3|6219.5|19
1613158570000|2021-02-12 19:36:10|6222.5|6219.7|6223|6220.2|6223.3|6220.5|6222.5|6219.7|3
1613158580000|2021-02-12 19:36:20|6222.8|6220|6222.8|6220|6223|6220.2|6222.8|6220|7
1613158590000|2021-02-12 19:36:30|6222.5|6219.7|6221.6|6218.8|6222.5|6219.7|6221.5|6218.7|13
1613158600000|2021-02-12 19:36:40|6221.3|6218.5|6222.3|6219.5|6222.3|6219.5|6221.3|6218.5|15
1613158610000|2021-02-12 19:36:50|6222.1|6219.3|6222.3|6219.5|6222.3|6219.5|6221.8|6219|3
1613158620000|2021-02-12 19:37:00|6222.1|6219.3|6221.8|6219|6222.1|6219.3|6221.6|6218.8|16
1613158630000|2021-02-12 19:37:10|6221.3|6218.5|6221.3|6218.5|6221.3|6218.5|6221.3|6218.5|33
1613158640000|2021-02-12 19:37:20|6221.6|6218.8|6221.6|6218.8|6222.3|6219.5|6221.6|6218.8|13
1613158650000|2021-02-12 19:37:30|6221.3|6218.5|6221.8|6219|6221.8|6219|6220.6|6217.8|31
1613158660000|2021-02-12 19:37:40|6221.6|6218.8|6221.8|6219|6221.8|6219|6221.6|6218.8|1
1613158670000|2021-02-12 19:37:50|6221.1|6218.3|6221.3|6218.5|6221.6|6218.8|6220.8|6218|33
1613158680000|2021-02-12 19:38:00|6221.6|6218.8|6222.6|6219.8|6222.8|6220|6221.6|6218.8|23
1613158700000|2021-02-12 19:38:20|6222.3|6219.5|6223.1|6220.3|6223.3|6220.5|6222.3|6219.5|12
1613158710000|2021-02-12 19:38:30|6223.3|6220.5|6223.1|6220.3|6223.3|6220.5|6223.1|6220.3|13
1613158720000|2021-02-12 19:38:40|6223.3|6220.5|6223.3|6220.5|6223.3|6220.5|6223.3|6220.5|0
1613158730000|2021-02-12 19:38:50|6223.1|6220.3|6222.1|6219.3|6223.3|6220.5|6221.6|6218.8|10
1613158740000|2021-02-12 19:39:00|6221.8|6219|6222.3|6219.5|6222.3|6219.5|6221.5|6218.7|8
1613158750000|2021-02-12 19:39:10|6221.3|6218.5|6221.3|6218.5|6221.3|6218.5|6221.3|6218.5|2
1613158760000|2021-02-12 19:39:20|6221.5|6218.7|6220.5|6217.7|6221.5|6218.7|6220|6217.2|76
1613158770000|2021-02-12 19:39:30|6220.8|6218|6218.8|6216|6220.8|6218|6218.8|6216|35
1613158780000|2021-02-12 19:39:40|6218.5|6215.7|6218.8|6216|6218.8|6216|6217.8|6215|32
1613158790000|2021-02-12 19:39:50|6218.5|6215.7|6218.3|6215.5|6218.5|6215.7|6217.8|6215|64
1613158800000|2021-02-12 19:40:00|6217.8|6215|6217.3|6214.5|6217.8|6215|6216.8|6214|46
1613158810000|2021-02-12 19:40:10|6216.8|6214|6216.8|6214|6217.5|6214.7|6216.8|6214|6
1613158820000|2021-02-12 19:40:20|6217.1|6214.3|6216.8|6214|6217.5|6214.7|6216.8|6214|9
1613158830000|2021-02-12 19:40:30|6217|6214.2|6216.8|6214|6217|6214.2|6216.8|6214|2
1613158840000|2021-02-12 19:40:40|6217|6214.2|6216.8|6214|6217|6214.2|6216.8|6214|4
1613158850000|2021-02-12 19:40:50|||||||||2
1613158860000|2021-02-12 19:41:00|6217|6214.2|6216.8|6214|6217.3|6214.5|6216.8|6214|79
1613158870000|2021-02-12 19:41:10|6217|6214.2|6217.5|6214.7|6217.5|6214.7|6216.8|6214|8
1613158880000|2021-02-12 19:41:20|6217.3|6214.5|6216.8|6214|6217.3|6214.5|6216.8|6214|0
1613158890000|2021-02-12 19:41:30|6217|6214.2|6218|6215.2|6218|6215.2|6217|6214.2|18
1613158900000|2021-02-12 19:41:40|6217.8|6215|6217.5|6214.7|6218|6215.2|6217.5|6214.7|2
1613158910000|2021-02-12 19:41:50|6217|6214.2|6217|6214.2|6217|6214.2|6217|6214.2|5
1613158920000|2021-02-12 19:42:00|6217.3|6214.5|6217|6214.2|6217.3|6214.5|6216.8|6214|6
1613158930000|2021-02-12 19:42:10|6217.3|6214.5|6217.5|6214.7|6217.5|6214.7|6216.8|6214|1
1613158940000|2021-02-12 19:42:20|6217.8|6215|6217.5|6214.7|6217.8|6215|6217.5|6214.7|3
1613158950000|2021-02-12 19:42:30|6217.3|6214.5|6217.3|6214.5|6217.3|6214.5|6217.3|6214.5|4
1613158960000|2021-02-12 19:42:40|6217.5|6214.7|6218.3|6215.5|6218.3|6215.5|6216.8|6214|35
1613158980000|2021-02-12 19:43:00|6217.8|6215|6219|6216.2|6219.3|6216.5|6217.8|6215|11
1613158990000|2021-02-12 19:43:10|6218.8|6216|6217.8|6215|6218.8|6216|6217.8|6215|169
1613159000000|2021-02-12 19:43:20|6217.5|6214.7|6217.3|6214.5|6217.5|6214.7|6217.3|6214.5|90
1613159010000|2021-02-12 19:43:30|6217.5|6214.7|6218|6215.2|6219|6216.2|6217|6214.2|43
1613159020000|2021-02-12 19:43:40|6218.3|6215.5|6217.5|6214.7|6218.3|6215.5|6217|6214.2|4
1613159040000|2021-02-12 19:44:00|6217.3|6214.5|6218.3|6215.5|6219|6216.2|6217|6214.2|23
1613159050000|2021-02-12 19:44:10|6218.5|6215.7|6218.5|6215.7|6218.5|6215.7|6218|6215.2|5
1613159060000|2021-02-12 19:44:20|||||||||1
1613159070000|2021-02-12 19:44:30|6218.3|6215.5|6218|6215.2|6218.3|6215.5|6217.8|6215|8
1613159080000|2021-02-12 19:44:40|6217.8|6215|6218|6215.2|6218|6215.2|6217.8|6215|3
1613159100000|2021-02-12 19:45:00|6218.3|6215.5|6218.3|6215.5|6218.5|6215.7|6218|6215.2|38
1613159110000|2021-02-12 19:45:10|6218.5|6215.7|6218.5|6215.7|6218.5|6215.7|6218.3|6215.5|49
1613159120000|2021-02-12 19:45:20|||||||||8
1613159140000|2021-02-12 19:45:40|6218|6215.2|6218|6215.2|6218.3|6215.5|6217.8|6215|1
1613159150000|2021-02-12 19:45:50|6218.3|6215.5|6218.3|6215.5|6218.3|6215.5|6218.3|6215.5|2
1613159160000|2021-02-12 19:46:00|6218.5|6215.7|6218.8|6216|6218.8|6216|6217.8|6215|8
1613159170000|2021-02-12 19:46:10|6218.5|6215.7|6218.5|6215.7|6218.5|6215.7|6218.5|6215.7|0
1613159180000|2021-02-12 19:46:20|||||||||1
1613159190000|2021-02-12 19:46:30|||||||||1
1613159220000|2021-02-12 19:47:00|6219.3|6216.5|6218.5|6215.7|6219.3|6216.5|6218.5|6215.7|15
1613159240000|2021-02-12 19:47:20|6218.8|6216|6219.8|6217|6219.8|6217|6218.8|6216|6
1613159250000|2021-02-12 19:47:30|6219.5|6216.7|6219.5|6216.7|6219.8|6217|6219.5|6216.7|9
1613159260000|2021-02-12 19:47:40|||||||||1
1613159270000|2021-02-12 19:47:50|6219.8|6217|6219.3|6216.5|6219.8|6217|6218.8|6216|27
1613159280000|2021-02-12 19:48:00|6219.5|6216.7|6220.5|6217.7|6220.5|6217.7|6219.5|6216.7|34
1613159290000|2021-02-12 19:48:10|6220.8|6218|6220.8|6218|6220.8|6218|6220.8|6218|1
1613159300000|2021-02-12 19:48:20|6220.5|6217.7|6219.5|6216.7|6220.5|6217.7|6219.5|6216.7|24
1613159330000|2021-02-12 19:48:50|6220|6217.2|6221.3|6218.5|6221.3|6218.5|6220|6217.2|25
1613159340000|2021-02-12 19:49:00|6221.5|6218.7|6221.5|6218.7|6221.5|6218.7|6220.8|6218|10
1613159350000|2021-02-12 19:49:10|6220|6217.2|6220|6217.2|6220.3|6217.5|6219.8|6217|11
1613159360000|2021-02-12 19:49:20|6219.5|6216.7|6219.3|6216.5|6219.5|6216.7|6219|6216.2|0
1613159370000|2021-02-12 19:49:30|6219.5|6216.7|6219.8|6217|6220.5|6217.7|6219.5|6216.7|2
1613159380000|2021-02-12 19:49:40|6219|6216.2|6219|6216.2|6219.3|6216.5|6219|6216.2|0
1613159390000|2021-02-12 19:49:50|6219.3|6216.5|6219.5|6216.7|6219.5|6216.7|6219.3|6216.5|0
1613159400000|2021-02-12 19:50:00|6220|6217.2|6219.5|6216.7|6220.3|6217.5|6219.5|6216.7|11
1613159410000|2021-02-12 19:50:10|6220.5|6217.7|6220|6217.2|6220.5|6217.7|6219.8|6217|3
1613159420000|2021-02-12 19:50:20|6219.5|6216.7|6219.5|6216.7|6219.5|6216.7|6219.5|6216.7|2
1613159440000|2021-02-12 19:50:40|||||||||9
1613159460000|2021-02-12 19:51:00|6219.8|6217|6220.3|6217.5|6220.3|6217.5|6219.8|6217|1
1613159470000|2021-02-12 19:51:10|6220.8|6218|6220.8|6218|6221.5|6218.7|6220.5|6217.7|3
1613159490000|2021-02-12 19:51:30|6220.3|6217.5|6220.2|6217.4|6220.3|6217.5|6220.2|6217.4|10
1613159500000|2021-02-12 19:51:40|6221|6218.2|6221.2|6218.4|6221.2|6218.4|6220.8|6218|8
1613159510000|2021-02-12 19:51:50|6220.8|6218|6221.5|6218.7|6221.5|6218.7|6220.8|6218|17
1613159530000|2021-02-12 19:52:10|||||||||3
1613159540000|2021-02-12 19:52:20|6221.2|6218.4|6222|6219.2|6222|6219.2|6221.2|6218.4|57
1613159550000|2021-02-12 19:52:30|6222.2|6219.4|6222.2|6219.4|6222.2|6219.4|6222.2|6219.4|0
1613159560000|2021-02-12 19:52:40|6221.5|6218.7|6221.5|6218.7|6222|6219.2|6221.5|6218.7|11
1613159570000|2021-02-12 19:52:50|6222|6219.2|6220.5|6217.7|6222|6219.2|6220.5|6217.7|27
1613159580000|2021-02-12 19:53:00|6220.8|6218|6221.2|6218.4|6221.5|6218.7|6220.8|6218|4
1613159590000|2021-02-12 19:53:10|6220.8|6218|6220.8|6218|6220.8|6218|6220.5|6217.7|13
1613159610000|2021-02-12 19:53:30|6220.5|6217.7|6221.2|6218.4|6221.3|6218.5|6220.5|6217.7|19
1613159620000|2021-02-12 19:53:40|6221.5|6218.7|6221.5|6218.7|6221.5|6218.7|6221.5|6218.7|0
1613159630000|2021-02-12 19:53:50|6220.5|6217.7|6220.5|6217.7|6220.5|6217.7|6220.5|6217.7|27
1613159640000|2021-02-12 19:54:00|6220.7|6217.9|6221|6218.2|6221|6218.2|6220.7|6217.9|7
1613159650000|2021-02-12 19:54:10|6220.5|6217.7|6220.2|6217.4|6220.5|6217.7|6220.2|6217.4|1
1613159670000|2021-02-12 19:54:30|6220.5|6217.7|6221.5|6218.7|6221.5|6218.7|6220.5|6217.7|22
1613159700000|2021-02-12 19:55:00|6220.5|6217.7|6221|6218.2|6221|6218.2|6220.5|6217.7|37
1613159710000|2021-02-12 19:55:10|6220.8|6218|6220.8|6218|6221|6218.2|6220.8|6218|8
1613159720000|2021-02-12 19:55:20|6221.5|6218.7|6221.5|6218.7|6221.5|6218.7|6221.5|6218.7|4
1613159730000|2021-02-12 19:55:30|6221.2|6218.4|6221.2|6218.4|6221.2|6218.4|6221.2|6218.4|2
1613159740000|2021-02-12 19:55:40|6221.5|6218.7|6221.5|6218.7|6221.5|6218.7|6221.5|6218.7|6
1613159760000|2021-02-12 19:56:00|6221.2|6218.4|6220.5|6217.7|6221.2|6218.4|6220.5|6217.7|32
1613159770000|2021-02-12 19:56:10|6221|6218.2|6220.2|6217.4|6221|6218.2|6220.2|6217.4|8
1613159780000|2021-02-12 19:56:20|6221.2|6218.4|6221.2|6218.4|6221.2|6218.4|6221.2|6218.4|17
1613159800000|2021-02-12 19:56:40|||||||||6
1613159820000|2021-02-12 19:57:00|6220.4|6217.6|6220.5|6217.7|6220.5|6217.7|6219.5|6216.7|88
1613159830000|2021-02-12 19:57:10|6220|6217.2|6220.5|6217.7|6220.5|6217.7|6220|6217.2|1
1613159850000|2021-02-12 19:57:30|6221|6218.2|6220.7|6217.9|6221.2|6218.4|6220.5|6217.7|15
1613159860000|2021-02-12 19:57:40|6220.8|6218|6220.5|6217.7|6221|6218.2|6220.5|6217.7|14
1613159870000|2021-02-12 19:57:50|||||||||2
1613159880000|2021-02-12 19:58:00|6220.2|6217.4|6219.8|6217|6220.2|6217.4|6219.5|6216.7|16
1613159890000|2021-02-12 19:58:10|6219.5|6216.7|6220.5|6217.7|6220.5|6217.7|6219.5|6216.7|42
1613159900000|2021-02-12 19:58:20|6220.7|6217.9|6221|6218.2|6221|6218.2|6220.2|6217.4|7
1613159910000|2021-02-12 19:58:30|6220.7|6217.9|6220.7|6217.9|6220.7|6217.9|6220.7|6217.9|2
1613159920000|2021-02-12 19:58:40|6221.2|6218.4|6221|6218.2|6221.2|6218.4|6221|6218.2|3
1613159930000|2021-02-12 19:58:50|6220.7|6217.9|6220.7|6217.9|6220.7|6217.9|6220.7|6217.9|3
1613159940000|2021-02-12 19:59:00|6221.2|6218.4|6221.5|6218.7|6221.5|6218.7|6220.7|6217.9|3
1613159950000|2021-02-12 19:59:10|6222|6219.2|6220.5|6217.7|6222|6219.2|6220.5|6217.7|45
1613159960000|2021-02-12 19:59:20|6220.7|6217.9|6220.2|6217.4|6221|6218.2|6220.2|6217.4|22
1613159970000|2021-02-12 19:59:30|6220.8|6218|6221.2|6218.4|6221.2|6218.4|6220.5|6217.7|22
1613159980000|2021-02-12 19:59:40|6221.7|6218.9|6221.7|6218.9|6222|6219.2|6221.7|6218.9|39
1613159990000|2021-02-12 19:59:50|||||||||3
1613160000000|2021-02-12 20:00:00|6222.5|6219.7|6221.7|6218.9|6224.2|6221.4|6221.5|6218.7|99
1613160010000|2021-02-12 20:00:10|6222.2|6219.4|6222.2|6219.4|6223.2|6220.4|6222.2|6219.4|7
1613160020000|2021-02-12 20:00:20|6222.7|6219.9|6222.5|6219.7|6222.7|6219.9|6222.2|6219.4|1
1613160030000|2021-02-12 20:00:30|6222.2|6219.4|6222.5|6219.7|6222.7|6219.9|6222.2|6219.4|1
1613160040000|2021-02-12 20:00:40|6222.2|6219.4|6222.7|6219.9|6223.2|6220.4|6222.2|6219.4|12
1613160050000|2021-02-12 20:00:50|6223.2|6220.4|6221.7|6218.9|6223.2|6220.4|6221.5|6218.7|7
1613160060000|2021-02-12 20:01:00|6221.5|6218.7|6221.5|6218.7|6222.2|6219.4|6220.2|6217.4|44
1613160070000|2021-02-12 20:01:10|6222.2|6219.4|6222.2|6219.4|6222.2|6219.4|6221.5|6218.7|20
1613160080000|2021-02-12 20:01:20|6222.7|6219.9|6222.7|6219.9|6223.2|6220.4|6222.5|6219.7|19
1613160090000|2021-02-12 20:01:30|6222.2|6219.4|6223.2|6220.4|6223.2|6220.4|6222.2|6219.4|7
1613160110000|2021-02-12 20:01:50|6223.7|6220.9|6223.5|6220.7|6224.2|6221.4|6223.5|6220.7|4
1613160120000|2021-02-12 20:02:00|6223.2|6220.4|6223.7|6220.9|6223.7|6220.9|6223.2|6220.4|14
1613160130000|2021-02-12 20:02:10|6223.5|6220.7|6223.5|6220.7|6224.2|6221.4|6223.2|6220.4|5
1613160140000|2021-02-12 20:02:20|6223|6220.2|6222.5|6219.7|6223|6220.2|6222.2|6219.4|4
1613160150000|2021-02-12 20:02:30|6222.7|6219.9|6222.7|6219.9|6223.2|6220.4|6222.7|6219.9|2
1613160160000|2021-02-12 20:02:40|6223|6220.2|6223|6220.2|6223.2|6220.4|6222.2|6219.4|17
1613160170000|2021-02-12 20:02:50|6222.5|6219.7|6223|6220.2|6223|6220.2|6222.5|6219.7|6
1613160180000|2021-02-12 20:03:00|6222.7|6219.9|6223.2|6220.4|6223.2|6220.4|6222.7|6219.9|2
1613160190000|2021-02-12 20:03:10|6224.2|6221.4|6223.2|6220.4|6224.5|6221.7|6223.2|6220.4|37
1613160200000|2021-02-12 20:03:20|6223.5|6220.7|6223.7|6220.9|6223.7|6220.9|6223.5|6220.7|87
1613160210000|2021-02-12 20:03:30|6223.5|6220.7|6222.7|6219.9|6223.5|6220.7|6222.7|6219.9|2
1613160230000|2021-02-12 20:03:50|6223.2|6220.4|6223.2|6220.4|6223.2|6220.4|6223.2|6220.4|0
1613160240000|2021-02-12 20:04:00|6222.7|6219.9|6223.2|6220.4|6223.2|6220.4|6222.7|6219.9|4
1613160250000|2021-02-12 20:04:10|6223.9|6221.1|6224.5|6221.7|6224.5|6221.7|6223.9|6221.1|19
1613160260000|2021-02-12 20:04:20|6225.2|6222.4|6225.2|6222.4|6225.2|6222.4|6225.2|6222.4|4
1613160270000|2021-02-12 20:04:30|6226.2|6223.4|6226.5|6223.7|6226.7|6223.9|6226.2|6223.4|35
1613160280000|2021-02-12 20:04:40|6226.7|6223.9|6228.2|6225.4|6228.2|6225.4|6226.7|6223.9|19
1613160290000|2021-02-12 20:04:50|6227.7|6224.9|6227.7|6224.9|6228.2|6225.4|6227.5|6224.7|6
1613160300000|2021-02-12 20:05:00|6227.5|6224.7|6228.2|6225.4|6228.2|6225.4|6227|6224.2|89
1613160310000|2021-02-12 20:05:10|6227.7|6224.9|6228.2|6225.4|6228.2|6225.4|6227.5|6224.7|4
1613160330000|2021-02-12 20:05:30|6228.5|6225.7|6228.5|6225.7|6228.5|6225.7|6228.2|6225.4|2
1613160340000|2021-02-12 20:05:40|||||||||1
1613160350000|2021-02-12 20:05:50|6228.9|6226.1|6229.2|6226.4|6229.2|6226.4|6228.2|6225.4|41
1613160360000|2021-02-12 20:06:00|6229.5|6226.7|6229.9|6227.1|6230.2|6227.4|6229.5|6226.7|32
1613160370000|2021-02-12 20:06:10|6230|6227.2|6229.5|6226.7|6230|6227.2|6229.5|6226.7|8
1613160380000|2021-02-12 20:06:20|||||||||5
1613160390000|2021-02-12 20:06:30|||||||||11
1613160400000|2021-02-12 20:06:40|||||||||5
1613160410000|2021-02-12 20:06:50|6228.5|6225.7|6228.5|6225.7|6228.7|6225.9|6228.5|6225.7|6
1613160420000|2021-02-12 20:07:00|6228.2|6225.4|6228.2|6225.4|6228.2|6225.4|6228.2|6225.4|10
1613160430000|2021-02-12 20:07:10|6228.5|6225.7|6228.5|6225.7|6228.5|6225.7|6228.5|6225.7|2
1613160440000|2021-02-12 20:07:20|||||||||3
1613160450000|2021-02-12 20:07:30|||||||||4
1613160460000|2021-02-12 20:07:40|6229|6226.2|6229.2|6226.4|6229.2|6226.4|6229|6226.2|6
1613160470000|2021-02-12 20:07:50|6229.5|6226.7|6229.5|6226.7|6229.5|6226.7|6229.5|6226.7|26
1613160480000|2021-02-12 20:08:00|6229.9|6227.1|6229.5|6226.7|6230.2|6227.4|6229.5|6226.7|9
1613160490000|2021-02-12 20:08:10|6229|6226.2|6229.5|6226.7|6229.5|6226.7|6228.5|6225.7|49
1613160500000|2021-02-12 20:08:20|||||||||1
1613160510000|2021-02-12 20:08:30|6229.3|6226.5|6229.5|6226.7|6229.5|6226.7|6229|6226.2|25
1613160520000|2021-02-12 20:08:40|||||||||15
1613160530000|2021-02-12 20:08:50|6230|6227.2|6230.2|6227.4|6230.5|6227.7|6229.5|6226.7|2
1613160540000|2021-02-12 20:09:00|6230.5|6227.7|6230.2|6227.4|6231|6228.2|6230.2|6227.4|40
1613160550000|2021-02-12 20:09:10|6230.5|6227.7|6229.5|6226.7|6230.5|6227.7|6229.5|6226.7|10
1613160570000|2021-02-12 20:09:30|6229|6226.2|6228.5|6225.7|6229|6226.2|6228.5|6225.7|0
1613160580000|2021-02-12 20:09:40|6229|6226.2|6228.7|6225.9|6229|6226.2|6228.5|6225.7|8
1613160590000|2021-02-12 20:09:50|6229|6226.2|6229|6226.2|6229|6226.2|6229|6226.2|5
1613160600000|2021-02-12 20:10:00|6228.7|6225.9|6228.7|6225.9|6229.2|6226.4|6228.5|6225.7|4
1613160610000|2021-02-12 20:10:10|6228.9|6226.1|6229.2|6226.4|6229.2|6226.4|6228.9|6226.1|0
1613160620000|2021-02-12 20:10:20|6230.2|6227.4|6230|6227.2|6230.2|6227.4|6230|6227.2|5
1613160630000|2021-02-12 20:10:30|6230.2|6227.4|6231|6228.2|6231.2|6228.4|6230.2|6227.4|1
1613160640000|2021-02-12 20:10:40|6230.7|6227.9|6230.7|6227.9|6230.7|6227.9|6230.7|6227.9|0
1613160650000|2021-02-12 20:10:50|6231.2|6228.4|6231.2|6228.4|6231.2|6228.4|6230.7|6227.9|56
1613160660000|2021-02-12 20:11:00|6231|6228.2|6230.9|6228.1|6231|6228.2|6230.7|6227.9|1
1613160670000|2021-02-12 20:11:10|6231.2|6228.4|6231.2|6228.4|6231.2|6228.4|6231.2|6228.4|0
1613160690000|2021-02-12 20:11:30|6231|6228.2|6231.2|6228.4|6231.2|6228.4|6231|6228.2|1
1613160700000|2021-02-12 20:11:40|6231|6228.2|6230.8|6228|6231.2|6228.4|6230.8|6228|3
1613160710000|2021-02-12 20:11:50|6230.5|6227.7|6230.8|6228|6231.3|6228.5|6230.5|6227.7|10
1613160720000|2021-02-12 20:12:00|6230.5|6227.7|6230.5|6227.7|6230.5|6227.7|6230.5|6227.7|0
1613160740000|2021-02-12 20:12:20|6230.2|6227.4|6228.5|6225.7|6230.2|6227.4|6228.2|6225.4|9
1613160750000|2021-02-12 20:12:30|6228.2|6225.4|6228.2|6225.4|6228.2|6225.4|6228|6225.2|8
1613160760000|2021-02-12 20:12:40|6228|6225.2|6227.8|6225|6228|6225.2|6227.8|6225|3
1613160770000|2021-02-12 20:12:50|6227.7|6224.9|6228.7|6225.9|6229|6226.2|6227.7|6224.9|35
1613160780000|2021-02-12 20:13:00|6228.5|6225.7|6229|6226.2|6229.2|6226.4|6228.5|6225.7|11
1613160790000|2021-02-12 20:13:10|6228.8|6226|6228.5|6225.7|6229|6226.2|6228.5|6225.7|2
1613160800000|2021-02-12 20:13:20|6228.7|6225.9|6229|6226.2|6229|6226.2|6228.5|6225.7|3
1613160810000|2021-02-12 20:13:30|6229.2|6226.4|6229.5|6226.7|6229.5|6226.7|6229.2|6226.4|0
1613160820000|2021-02-12 20:13:40|6229.3|6226.5|6229|6226.2|6229.3|6226.5|6229|6226.2|0
1613160830000|2021-02-12 20:13:50|6229.5|6226.7|6229|6226.2|6229.5|6226.7|6229|6226.2|0
1613160840000|2021-02-12 20:14:00|6229.3|6226.5|6229|6226.2|6229.3|6226.5|6228.8|6226|1
1613160850000|2021-02-12 20:14:10|6229.5|6226.7|6229.3|6226.5|6230.3|6227.5|6229.3|6226.5|14
1613160860000|2021-02-12 20:14:20|6229.5|6226.7|6229.5|6226.7|6229.5|6226.7|6229.5|6226.7|0
1613160870000|2021-02-12 20:14:30|6229.3|6226.5|6228.8|6226|6229.3|6226.5|6228.8|6226|1
1613160880000|2021-02-12 20:14:40|6229|6226.2|6228.5|6225.7|6229.5|6226.7|6228.5|6225.7|5
1613160900000|2021-02-12 20:15:00|6229|6226.2|6229|6226.2|6229|6226.2|6229|6226.2|1
1613160910000|2021-02-12 20:15:10|6229.2|6226.4|6229.5|6226.7|6229.5|6226.7|6229.2|6226.4|0
1613160920000|2021-02-12 20:15:20|||||||||1
1613160940000|2021-02-12 20:15:40|6229.7|6226.9|6230.2|6227.4|6230.2|6227.4|6229.7|6226.9|8
1613160950000|2021-02-12 20:15:50|6229.8|6227|6230|6227.2|6230|6227.2|6229.8|6227|6
1613160960000|2021-02-12 20:16:00|6229.7|6226.9|6230.2|6227.4|6230.5|6227.7|6229.5|6226.7|89
1613160970000|2021-02-12 20:16:10|6230|6227.2|6230.5|6227.7|6230.5|6227.7|6229.9|6227.1|13
1613160980000|2021-02-12 20:16:20|6229.5|6226.7|6230.5|6227.7|6230.5|6227.7|6229.5|6226.7|28
1613160990000|2021-02-12 20:16:30|6230.2|6227.4|6230.2|6227.4|6230.2|6227.4|6230|6227.2|2
1613161000000|2021-02-12 20:16:40|6230.5|6227.7|6230.5|6227.7|6230.5|6227.7|6230.5|6227.7|0
1613161010000|2021-02-12 20:16:50|6230|6227.2|6230.2|6227.4|6230.5|6227.7|6230|6227.2|5
1613161020000|2021-02-12 20:17:00|6230.5|6227.7|6230|6227.2|6230.5|6227.7|6229.5|6226.7|5
1613161030000|2021-02-12 20:17:10|6229.9|6227.1|6230.5|6227.7|6230.5|6227.7|6229.9|6227.1|2
1613161060000|2021-02-12 20:17:40|6230.2|6227.4|6230.2|6227.4|6230.2|6227.4|6230.2|6227.4|2
1613161090000|2021-02-12 20:18:10|6230.5|6227.7|6230|6227.2|6230.5|6227.7|6230|6227.2|20
1613161100000|2021-02-12 20:18:20|6229.8|6227|6229.2|6226.4|6230.2|6227.4|6229.2|6226.4|2
1613161110000|2021-02-12 20:18:30|6229.5|6226.7|6229.5|6226.7|6229.5|6226.7|6229.5|6226.7|1
1613161120000|2021-02-12 20:18:40|6229.2|6226.4|6229.2|6226.4|6229.2|6226.4|6229.2|6226.4|2
1613161130000|2021-02-12 20:18:50|||||||||1
1613161140000|2021-02-12 20:19:00|6228.5|6225.7|6229.2|6226.4|6229.2|6226.4|6228.5|6225.7|29
1613161150000|2021-02-12 20:19:10|6229.5|6226.7|6229.5|6226.7|6229.5|6226.7|6229.5|6226.7|2
1613161160000|2021-02-12 20:19:20|||||||||2
1613161170000|2021-02-12 20:19:30|||||||||1
1613161190000|2021-02-12 20:19:50|6229.2|6226.4|6228.5|6225.7|6229.2|6226.4|6228.5|6225.7|22
1613161200000|2021-02-12 20:20:00|6228.7|6225.9|6229.2|6226.4|6229.2|6226.4|6228.5|6225.7|7
1613161210000|2021-02-12 20:20:10|6229.5|6226.7|6229.5|6226.7|6229.5|6226.7|6229.5|6226.7|0
1613161220000|2021-02-12 20:20:20|6229.8|6227|6230.5|6227.7|6231.2|6228.4|6229.8|6227|38
1613161230000|2021-02-12 20:20:30|6230.2|6227.4|6230.2|6227.4|6230.2|6227.4|6230|6227.2|1
1613161240000|2021-02-12 20:20:40|6230.5|6227.7|6230.5|6227.7|6230.5|6227.7|6230.5|6227.7|0
1613161260000|2021-02-12 20:21:00|6230.2|6227.4|6230.2|6227.4|6230.5|6227.7|6230|6227.2|5
1613161270000|2021-02-12 20:21:10|6230.5|6227.7|6230.5|6227.7|6230.5|6227.7|6230.5|6227.7|0
1613161310000|2021-02-12 20:21:50|6230.2|6227.4|6229.5|6226.7|6230.2|6227.4|6229.5|6226.7|3
1613161320000|2021-02-12 20:22:00|6229.2|6226.4|6229.2|6226.4|6229.5|6226.7|6228.8|6226|3
1613161330000|2021-02-12 20:22:10|6229.5|6226.7|6229.5|6226.7|6229.5|6226.7|6229.5|6226.7|0
1613161360000|2021-02-12 20:22:40|6229.2|6226.4|6229.2|6226.4|6229.2|6226.4|6229.2|6226.4|0
1613161370000|2021-02-12 20:22:50|6229.5|6226.7|6229.5|6226.7|6229.5|6226.7|6229.5|6226.7|5
1613161380000|2021-02-12 20:23:00|6229.2|6226.4|6229.2|6226.4|6229.2|6226.4|6229.2|6226.4|0
1613161390000|2021-02-12 20:23:10|6229.5|6226.7|6228.5|6225.7|6229.5|6226.7|6228.3|6225.5|47
1613161410000|2021-02-12 20:23:30|6229|6226.2|6229|6226.2|6229|6226.2|6228.8|6226|7
1613161420000|2021-02-12 20:23:40|6229.4|6226.6|6229.5|6226.7|6229.5|6226.7|6229.4|6226.6|85
1613161430000|2021-02-12 20:23:50|6230.2|6227.4|6230.2|6227.4|6230.2|6227.4|6230.2|6227.4|14
1613161440000|2021-02-12 20:24:00|6230.7|6227.9|6230.8|6228|6230.8|6228|6230.7|6227.9|1
1613161450000|2021-02-12 20:24:10|6230.5|6227.7|6230.5|6227.7|6230.5|6227.7|6230.5|6227.7|0
1613161460000|2021-02-12 20:24:20|6230.8|6228|6231.5|6228.7|6231.5|6228.7|6230.8|6228|3
1613161480000|2021-02-12 20:24:40|6231.8|6229|6231.8|6229|6232.3|6229.5|6231.8|6229|8
1613161500000|2021-02-12 20:25:00|6231.5|6228.7|6231.8|6229|6232|6229.2|6231.2|6228.4|33
1613161510000|2021-02-12 20:25:10|6231.5|6228.7|6231.5|6228.7|6231.5|6228.7|6231.5|6228.7|0
1613161530000|2021-02-12 20:25:30|6231.2|6228.4|6231.2|6228.4|6231.2|6228.4|6231.2|6228.4|1
1613161550000|2021-02-12 20:25:50|6231.5|6228.7|6231.2|6228.4|6231.5|6228.7|6230.8|6228|9
1613161560000|2021-02-12 20:26:00|6231.5|6228.7|6231.5|6228.7|6231.5|6228.7|6231.5|6228.7|0
1613161570000|2021-02-12 20:26:10|||||||||1
1613161580000|2021-02-12 20:26:20|6231.2|6228.4|6231.2|6228.4|6231.2|6228.4|6231.2|6228.4|1
1613161590000|2021-02-12 20:26:30|6231.5|6228.7|6231.2|6228.4|6231.5|6228.7|6231.2|6228.4|2
1613161600000|2021-02-12 20:26:40|6231.5|6228.7|6231.5|6228.7|6231.5|6228.7|6231.5|6228.7|0
1613161620000|2021-02-12 20:27:00|6231.2|6228.4|6231.2|6228.4|6231.2|6228.4|6231.2|6228.4|2
1613161630000|2021-02-12 20:27:10|||||||||1
1613161640000|2021-02-12 20:27:20|6230.7|6227.9|6230.7|6227.9|6230.7|6227.9|6230.7|6227.9|12
1613161650000|2021-02-12 20:27:30|6231|6228.2|6230.2|6227.4|6231|6228.2|6230.2|6227.4|0
1613161660000|2021-02-12 20:27:40|6230.8|6228|6230.8|6228|6230.8|6228|6230.8|6228|2
1613161680000|2021-02-12 20:28:00|6230.2|6227.4|6229.2|6226.4|6230.2|6227.4|6229.2|6226.4|11
1613161690000|2021-02-12 20:28:10|6229.8|6227|6230.5|6227.7|6230.5|6227.7|6229.8|6227|12
1613161700000|2021-02-12 20:28:20|6231.2|6228.4|6231.2|6228.4|6231.2|6228.4|6231.2|6228.4|3
1613161710000|2021-02-12 20:28:30|6230.8|6228|6231.2|6228.4|6231.2|6228.4|6230.8|6228|58
1613161730000|2021-02-12 20:28:50|6231|6228.2|6230.5|6227.7|6231|6228.2|6230.5|6227.7|3
1613161740000|2021-02-12 20:29:00|6230.8|6228|6231.2|6228.4|6231.2|6228.4|6230.7|6227.9|3
1613161750000|2021-02-12 20:29:10|6231.5|6228.7|6230.2|6227.4|6231.5|6228.7|6230.2|6227.4|4
1613161760000|2021-02-12 20:29:20|6229.5|6226.7|6229.5|6226.7|6229.5|6226.7|6229.5|6226.7|3
1613161770000|2021-02-12 20:29:30|6229.2|6226.4|6228.5|6225.7|6229.2|6226.4|6228.3|6225.5|10
1613161780000|2021-02-12 20:29:40|6228.2|6225.4|6228.2|6225.4|6228.2|6225.4|6228.2|6225.4|0
1613161790000|2021-02-12 20:29:50|6228.5|6225.7|6228.5|6225.7|6229|6226.2|6228.2|6225.4|4
1613161800000|2021-02-12 20:30:00|6228.2|6225.4|6227.5|6224.7|6228.2|6225.4|6227.5|6224.7|1
1613161810000|2021-02-12 20:30:10|6227.8|6225|6228.2|6225.4|6228.2|6225.4|6227.7|6224.9|2
1613161830000|2021-02-12 20:30:30|6228.5|6225.7|6227.7|6224.9|6228.5|6225.7|6227.5|6224.7|5
1613161840000|2021-02-12 20:30:40|6228.2|6225.4|6228.5|6225.7|6228.5|6225.7|6228.2|6225.4|0
1613161850000|2021-02-12 20:30:50|6229|6226.2|6229|6226.2|6229|6226.2|6229|6226.2|5
1613161860000|2021-02-12 20:31:00|6229.2|6226.4|6229|6226.2|6229.2|6226.4|6229|6226.2|1
1613161870000|2021-02-12 20:31:10|6229.2|6226.4|6229|6226.2|6229.2|6226.4|6229|6226.2|1
1613161880000|2021-02-12 20:31:20|6228.8|6226|6229.2|6226.4|6229.2|6226.4|6228.8|6226|2
1613161890000|2021-02-12 20:31:30|6229.5|6226.7|6228.5|6225.7|6229.5|6226.7|6228.2|6225.4|22
1613161900000|2021-02-12 20:31:40|6228.8|6226|6229|6226.2|6229.5|6226.7|6228|6225.2|119
1613161910000|2021-02-12 20:31:50|6228.8|6226|6228.5|6225.7|6228.8|6226|6228.2|6225.4|45
1613161920000|2021-02-12 20:32:00|6228.2|6225.4|6228.5|6225.7|6228.5|6225.7|6227.3|6224.5|29
1613161930000|2021-02-12 20:32:10|6229|6226.2|6228.8|6226|6229|6226.2|6228.8|6226|1
1613161940000|2021-02-12 20:32:20|6229|6226.2|6229|6226.2|6229|6226.2|6229|6226.2|31
1613161950000|2021-02-12 20:32:30|6229.2|6226.4|6229|6226.2|6229.5|6226.7|6229|6226.2|40
1613161960000|2021-02-12 20:32:40|6229.2|6226.4|6229.8|6227|6229.8|6227|6229.2|6226.4|1
1613161970000|2021-02-12 20:32:50|6229.5|6226.7|6229|6226.2|6229.5|6226.7|6229|6226.2|4
1613161980000|2021-02-12 20:33:00|6229.2|6226.4|6229.3|6226.5|6229.5|6226.7|6229|6226.2|6
1613161990000|2021-02-12 20:33:10|6229|6226.2|6229.3|6226.5|6229.5|6226.7|6229|6226.2|9
1613162000000|2021-02-12 20:33:20|6228.8|6226|6228.8|6226|6228.8|6226|6228.8|6226|1
1613162010000|2021-02-12 20:33:30|||||||||1
1613162020000|2021-02-12 20:33:40|6229|6226.2|6228.5|6225.7|6229|6226.2|6228.5|6225.7|46
1613162030000|2021-02-12 20:33:50|6227.8|6225|6228|6225.2|6228|6225.2|6227.8|6225|39
1613162040000|2021-02-12 20:34:00|6227.8|6225|6227.8|6225|6227.8|6225|6227.8|6225|0
1613162050000|2021-02-12 20:34:10|||||||||10
1613162060000|2021-02-12 20:34:20|6228|6225.2|6227.8|6225|6228|6225.2|6227.8|6225|6
1613162080000|2021-02-12 20:34:40|||||||||1
1613162100000|2021-02-12 20:35:00|||||||||1
1613162110000|2021-02-12 20:35:10|6228.5|6225.7|6227.8|6225|6228.5|6225.7|6227.8|6225|38
1613162120000|2021-02-12 20:35:20|6226.8|6224|6226.3|6223.5|6227.2|6224.4|6226.3|6223.5|52
1613162130000|2021-02-12 20:35:30|6225.8|6223|6225.8|6223|6226.3|6223.5|6225.8|6223|7
1613162140000|2021-02-12 20:35:40|6225.5|6222.7|6225.5|6222.7|6225.5|6222.7|6225.5|6222.7|1
1613162160000|2021-02-12 20:36:00|6226|6223.2|6225.5|6222.7|6226|6223.2|6225.5|6222.7|1
1613162170000|2021-02-12 20:36:10|6226|6223.2|6225.5|6222.7|6226|6223.2|6225.5|6222.7|2
1613162180000|2021-02-12 20:36:20|6224.2|6221.4|6221.5|6218.7|6224.2|6221.4|6220.8|6218|185
1613162190000|2021-02-12 20:36:30|6221|6218.2|6220.8|6218|6221.5|6218.7|6220.8|6218|23
1613162200000|2021-02-12 20:36:40|6220.5|6217.7|6219.5|6216.7|6220.5|6217.7|6218.8|6216|29
1613162220000|2021-02-12 20:37:00|6219.8|6217|6220.3|6217.5|6220.3|6217.5|6219.8|6217|6
1613162230000|2021-02-12 20:37:10|6220.8|6218|6220.8|6218|6220.8|6218|6220.8|6218|1
1613162240000|2021-02-12 20:37:20|6221.2|6218.4|6221.8|6219|6221.8|6219|6221.2|6218.4|11
1613162250000|2021-02-12 20:37:30|6221.5|6218.7|6221.3|6218.5|6221.5|6218.7|6220.8|6218|1
1613162260000|2021-02-12 20:37:40|6222.8|6220|6223.8|6221|6223.8|6221|6222.8|6220|52
1613162270000|2021-02-12 20:37:50|6224.2|6221.4|6224.8|6222|6224.8|6222|6224.2|6221.4|1
1613162280000|2021-02-12 20:38:00|6225|6222.2|6225.5|6222.7|6225.5|6222.7|6225|6222.2|3
1613162290000|2021-02-12 20:38:10|6225|6222.2|6224.8|6222|6225|6222.2|6224.8|6222|1
1613162300000|2021-02-12 20:38:20|6224.5|6221.7|6225.5|6222.7|6225.5|6222.7|6224.5|6221.7|3
1613162320000|2021-02-12 20:38:40|6225|6222.2|6225|6222.2|6225|6222.2|6224.8|6222|3
1613162330000|2021-02-12 20:38:50|6225.2|6222.4|6224.5|6221.7|6225.2|6222.4|6224.5|6221.7|2
1613162340000|2021-02-12 20:39:00|6224.8|6222|6225.2|6222.4|6225.2|6222.4|6224.8|6222|2
1613162350000|2021-02-12 20:39:10|6224.8|6222|6225|6222.2|6225.2|6222.4|6224.8|6222|12
1613162360000|2021-02-12 20:39:20|6224.8|6222|6225.2|6222.4|6225.2|6222.4|6224.8|6222|0
1613162380000|2021-02-12 20:39:40|6225.5|6222.7|6224.7|6221.9|6225.7|6222.9|6224.7|6221.9|14
1613162390000|2021-02-12 20:39:50|6225|6222.2|6225|6222.2|6225|6222.2|6224.7|6221.9|0
1613162400000|2021-02-12 20:40:00|6224.7|6221.9|6225.5|6222.7|6226|6223.2|6224.7|6221.9|25
1613162410000|2021-02-12 20:40:10|6225.2|6222.4|6225.2|6222.4|6225.2|6222.4|6225.2|6222.4|2
1613162420000|2021-02-12 20:40:20|6225.5|6222.7|6225.5|6222.7|6225.5|6222.7|6225.2|6222.4|0
1613162440000|2021-02-12 20:40:40|6225.2|6222.4|6225|6222.2|6225.2|6222.4|6224.7|6221.9|3
1613162450000|2021-02-12 20:40:50|6224.7|6221.9|6225|6222.2|6225|6222.2|6224.7|6221.9|12
1613162460000|2021-02-12 20:41:00|6225.2|6222.4|6225.5|6222.7|6225.5|6222.7|6225|6222.2|1
1613162470000|2021-02-12 20:41:10|||||||||2
1613162480000|2021-02-12 20:41:20|6225.7|6222.9|6225.5|6222.7|6225.7|6222.9|6225.5|6222.7|34
1613162490000|2021-02-12 20:41:30|6225.7|6222.9|6226|6223.2|6226.5|6223.7|6225.7|6222.9|8
1613162500000|2021-02-12 20:41:40|6226.5|6223.7|6226.5|6223.7|6226.5|6223.7|6225.7|6222.9|22
1613162510000|2021-02-12 20:41:50|6226.7|6223.9|6227|6224.2|6227|6224.2|6226.5|6223.7|16
1613162520000|2021-02-12 20:42:00|6227.2|6224.4|6227.2|6224.4|6227.2|6224.4|6227|6224.2|5
1613162540000|2021-02-12 20:42:20|6227|6224.2|6227.2|6224.4|6227.2|6224.4|6227|6224.2|1
1613162550000|2021-02-12 20:42:30|6226.7|6223.9|6227.2|6224.4|6227.2|6224.4|6226.7|6223.9|2
1613162560000|2021-02-12 20:42:40|||||||||70
1613162570000|2021-02-12 20:42:50|||||||||33
1613162580000|2021-02-12 20:43:00|||||||||18
1613162590000|2021-02-12 20:43:10|||||||||1
1613162600000|2021-02-12 20:43:20|6227|6224.2|6227.2|6224.4|6227.2|6224.4|6227|6224.2|38
1613162620000|2021-02-12 20:43:40|6227|6224.2|6227.2|6224.4|6227.2|6224.4|6226.5|6223.7|6
1613162630000|2021-02-12 20:43:50|||||||||1
1613162640000|2021-02-12 20:44:00|6227|6224.2|6226.7|6223.9|6227.2|6224.4|6226.5|6223.7|31
1613162650000|2021-02-12 20:44:10|6227.2|6224.4|6226.7|6223.9|6227.2|6224.4|6226.7|6223.9|1
1613162660000|2021-02-12 20:44:20|6226.9|6224.1|6227.2|6224.4|6227.2|6224.4|6226.9|6224.1|0
1613162670000|2021-02-12 20:44:30|6226.7|6223.9|6226.2|6223.4|6226.7|6223.9|6226.2|6223.4|47
1613162680000|2021-02-12 20:44:40|||||||||5
1613162690000|2021-02-12 20:44:50|6226.5|6223.7|6226.2|6223.4|6226.5|6223.7|6225.7|6222.9|21
1613162710000|2021-02-12 20:45:10|6226.5|6223.7|6226.7|6223.9|6226.7|6223.9|6226.5|6223.7|5
1613162720000|2021-02-12 20:45:20|6226.5|6223.7|6226.7|6223.9|6227.2|6224.4|6226.5|6223.7|25
1613162730000|2021-02-12 20:45:30|6227.2|6224.4|6227|6224.2|6227.2|6224.4|6226.7|6223.9|1
1613162740000|2021-02-12 20:45:40|6227.2|6224.4|6227|6224.2|6227.2|6224.4|6227|6224.2|2
1613162750000|2021-02-12 20:45:50|6226.2|6223.4|6226.2|6223.4|6226.2|6223.4|6226.2|6223.4|0
1613162770000|2021-02-12 20:46:10|6226.5|6223.7|6228.2|6225.4|6228.2|6225.4|6226.5|6223.7|59
1613162780000|2021-02-12 20:46:20|6227.9|6225.1|6228.2|6225.4|6228.2|6225.4|6227.7|6224.9|4
1613162790000|2021-02-12 20:46:30|6228|6225.2|6228|6225.2|6228|6225.2|6228|6225.2|0
1613162800000|2021-02-12 20:46:40|6227.7|6224.9|6227.2|6224.4|6227.7|6224.9|6227.2|6224.4|0
1613162810000|2021-02-12 20:46:50|6227.5|6224.7|6227.5|6224.7|6227.5|6224.7|6227.5|6224.7|37
1613162830000|2021-02-12 20:47:10|6227.2|6224.4|6227.2|6224.4|6227.2|6224.4|6227.2|6224.4|0
1613162860000|2021-02-12 20:47:40|6227.7|6224.9|6227.7|6224.9|6228.2|6225.4|6227.7|6224.9|3
1613162870000|2021-02-12 20:47:50|6227.5|6224.7|6227.7|6224.9|6227.7|6224.9|6227.5|6224.7|0
1613162880000|2021-02-12 20:48:00|6227.9|6225.1|6228.2|6225.4|6228.2|6225.4|6227.9|6225.1|0
1613162890000|2021-02-12 20:48:10|6228.5|6225.7|6229.5|6226.7|6229.5|6226.7|6228.5|6225.7|16
1613162900000|2021-02-12 20:48:20|6229.2|6226.4|6229.2|6226.4|6229.5|6226.7|6229.2|6226.4|16
1613162910000|2021-02-12 20:48:30|6229.5|6226.7|6230.2|6227.4|6230.2|6227.4|6229.5|6226.7|6
1613162920000|2021-02-12 20:48:40|6229.2|6226.4|6229.2|6226.4|6229.2|6226.4|6229.2|6226.4|22
1613162930000|2021-02-12 20:48:50|6228.7|6225.9|6229|6226.2|6229.2|6226.4|6228.5|6225.7|22
1613162940000|2021-02-12 20:49:00|6228.7|6225.9|6228.5|6225.7|6228.7|6225.9|6228.5|6225.7|0
1613162950000|2021-02-12 20:49:10|6228.2|6225.4|6228.7|6225.9|6228.7|6225.9|6228.2|6225.4|8
1613162970000|2021-02-12 20:49:30|6229.2|6226.4|6229.2|6226.4|6229.2|6226.4|6228.7|6225.9|4
1613162990000|2021-02-12 20:49:50|6229|6226.2|6229.2|6226.4|6229.2|6226.4|6229|6226.2|3
1613163000000|2021-02-12 20:50:00|6229.5|6226.7|6229|6226.2|6230.2|6227.4|6229|6226.2|26
1613163010000|2021-02-12 20:50:10|6229.2|6226.4|6229.2|6226.4|6229.2|6226.4|6228.5|6225.7|6
1613163020000|2021-02-12 20:50:20|6229|6226.2|6229.2|6226.4|6229.2|6226.4|6229|6226.2|0
1613163030000|2021-02-12 20:50:30|6229|6226.2|6228.7|6225.9|6229.5|6226.7|6228.5|6225.7|22
1613163040000|2021-02-12 20:50:40|6228.5|6225.7|6229.2|6226.4|6229.2|6226.4|6228.2|6225.4|1
1613163050000|2021-02-12 20:50:50|6228.5|6225.7|6229.2|6226.4|6229.2|6226.4|6228.5|6225.7|4
1613163060000|2021-02-12 20:51:00|6229.5|6226.7|6229.5|6226.7|6229.5|6226.7|6229.5|6226.7|0
1613163070000|2021-02-12 20:51:10|6229.7|6226.9|6230.2|6227.4|6230.2|6227.4|6229.7|6226.9|1
1613163080000|2021-02-12 20:51:20|6230.5|6227.7|6230.5|6227.7|6230.5|6227.7|6230.5|6227.7|2
1613163090000|2021-02-12 20:51:30|6230|6227.2|6230.2|6227.4|6230.2|6227.4|6230|6227.2|0
1613163100000|2021-02-12 20:51:40|6230.4|6227.6|6230.4|6227.6|6230.4|6227.6|6230.4|6227.6|0
1613163110000|2021-02-12 20:51:50|6230.2|6227.4|6230.2|6227.4|6230.2|6227.4|6230.2|6227.4|8
1613163120000|2021-02-12 20:52:00|||||||||2
1613163130000|2021-02-12 20:52:10|6230.4|6227.6|6229.4|6226.6|6230.4|6227.6|6229.4|6226.6|3
1613163140000|2021-02-12 20:52:20|6229.7|6226.9|6229.4|6226.6|6229.7|6226.9|6229.4|6226.6|0
1613163150000|2021-02-12 20:52:30|6229.7|6226.9|6229.4|6226.6|6229.7|6226.9|6229.4|6226.6|1
1613163160000|2021-02-12 20:52:40|6230.2|6227.4|6229.7|6226.9|6230.2|6227.4|6229.4|6226.6|3
1613163170000|2021-02-12 20:52:50|6229.4|6226.6|6229.4|6226.6|6229.4|6226.6|6229.4|6226.6|0
1613163180000|2021-02-12 20:53:00|6229.7|6226.9|6229.7|6226.9|6229.7|6226.9|6229.7|6226.9|1
1613163190000|2021-02-12 20:53:10|6229.4|6226.6|6229.2|6226.4|6229.4|6226.6|6229.2|6226.4|1
1613163200000|2021-02-12 20:53:20|||||||||2
1613163220000|2021-02-12 20:53:40|6229.6|6226.8|6229.9|6227.1|6230.2|6227.4|6229.6|6226.8|17
1613163230000|2021-02-12 20:53:50|6230.2|6227.4|6230.2|6227.4|6230.4|6227.6|6230.2|6227.4|7
1613163240000|2021-02-12 20:54:00|6230.4|6227.6|6230.4|6227.6|6230.4|6227.6|6230.4|6227.6|2
1613163250000|2021-02-12 20:54:10|6230.2|6227.4|6231.2|6228.4|6231.4|6228.6|6230.2|6227.4|51
1613163260000|2021-02-12 20:54:20|||||||||7
1613163270000|2021-02-12 20:54:30|6231.6|6228.8|6232.2|6229.4|6232.2|6229.4|6231.6|6228.8|78
1613163290000|2021-02-12 20:54:50|6232.4|6229.6|6232.4|6229.6|6232.7|6229.9|6232.4|6229.6|9
1613163300000|2021-02-12 20:55:00|6232.2|6229.4|6230.4|6227.6|6232.2|6229.4|6230.4|6227.6|56
1613163310000|2021-02-12 20:55:10|6230.2|6227.4|6230.2|6227.4|6230.4|6227.6|6229.9|6227.1|7
1613163320000|2021-02-12 20:55:20|6230.6|6227.8|6230.4|6227.6|6230.7|6227.9|6230.4|6227.6|11
1613163330000|2021-02-12 20:55:30|6230.2|6227.4|6231.2|6228.4|6231.2|6228.4|6230.2|6227.4|4
1613163340000|2021-02-12 20:55:40|6231.4|6228.6|6232.2|6229.4|6232.2|6229.4|6231.4|6228.6|15
1613163380000|2021-02-12 20:56:20|6231.2|6228.4|6231.2|6228.4|6231.2|6228.4|6231.2|6228.4|2
1613163390000|2021-02-12 20:56:30|||||||||3
1613163400000|2021-02-12 20:56:40|6231.7|6228.9|6233.7|6230.9|6234.2|6231.4|6231.2|6228.4|38
1613163410000|2021-02-12 20:56:50|6233.2|6230.4|6234.4|6231.6|6234.7|6231.9|6233.2|6230.4|18
1613163420000|2021-02-12 20:57:00|6234.7|6231.9|6234.2|6231.4|6234.7|6231.9|6234.2|6231.4|2
1613163430000|2021-02-12 20:57:10|6233.9|6231.1|6233.7|6230.9|6233.9|6231.1|6233.2|6230.4|9
1613163440000|2021-02-12 20:57:20|6233.4|6230.6|6233.2|6230.4|6233.4|6230.6|6233.2|6230.4|4
1613163470000|2021-02-12 20:57:50|6233.7|6230.9|6234.2|6231.4|6234.2|6231.4|6233.7|6230.9|1
1613163480000|2021-02-12 20:58:00|6233.7|6230.9|6232.2|6229.4|6233.7|6230.9|6231.7|6228.9|67
1613163490000|2021-02-12 20:58:10|6231.9|6229.1|6231.7|6228.9|6231.9|6229.1|6231.4|6228.6|8
1613163500000|2021-02-12 20:58:20|6231.4|6228.6|6231.4|6228.6|6231.9|6229.1|6231.2|6228.4|17
1613163510000|2021-02-12 20:58:30|6231.7|6228.9|6231.2|6228.4|6231.7|6228.9|6231.2|6228.4|2
1613163520000|2021-02-12 20:58:40|6231.7|6228.9|6231.2|6228.4|6231.7|6228.9|6231.2|6228.4|0
1613163540000|2021-02-12 20:59:00|6231.4|6228.6|6231.7|6228.9|6231.7|6228.9|6230.7|6227.9|5
1613163550000|2021-02-12 20:59:10|6232.2|6229.4|6231.4|6228.6|6232.2|6229.4|6231.2|6228.4|4
1613163560000|2021-02-12 20:59:20|6231.7|6228.9|6231.2|6228.4|6232.2|6229.4|6231.2|6228.4|92
1613163570000|2021-02-12 20:59:30|6231.4|6228.6|6232.4|6229.6|6233.2|6230.4|6231.4|6228.6|23
1613163580000|2021-02-12 20:59:40|6232.2|6229.4|6232.2|6229.4|6232.2|6229.4|6232.2|6229.4|2
1613163590000|2021-02-12 20:59:50|6231.9|6229.1|6231.9|6229.1|6232.2|6229.4|6231.2|6228.4|14
1613163600000|2021-02-12 21:00:00|6232.2|6229.4|6231.4|6228.6|6232.2|6229.4|6231.2|6228.4|12
1613163610000|2021-02-12 21:00:10|6231.7|6228.9|6231.4|6228.6|6231.7|6228.9|6231.4|6228.6|2
1613163630000|2021-02-12 21:00:30|6231.9|6229.1|6233.2|6230.4|6233.2|6230.4|6231.9|6229.1|11
1613163650000|2021-02-12 21:00:50|6232.9|6230.1|6232.7|6229.9|6233.2|6230.4|6232.2|6229.4|1
1613163660000|2021-02-12 21:01:00|6232.4|6229.6|6233.2|6230.4|6233.2|6230.4|6232.4|6229.6|10
1613163670000|2021-02-12 21:01:10|6233.4|6230.6|6233.4|6230.6|6233.4|6230.6|6233.4|6230.6|56
1613163680000|2021-02-12 21:01:20|6233.9|6231.1|6233.4|6230.6|6233.9|6231.1|6233.4|6230.6|5
1613163690000|2021-02-12 21:01:30|6232.9|6230.1|6233.2|6230.4|6233.4|6230.6|6232.9|6230.1|4
1613163700000|2021-02-12 21:01:40|6233.4|6230.6|6233.4|6230.6|6233.4|6230.6|6233.2|6230.4|1
1613163710000|2021-02-12 21:01:50|6232.9|6230.1|6233.4|6230.6|6233.4|6230.6|6232.7|6229.9|6
1613163720000|2021-02-12 21:02:00|6233.7|6230.9|6233.4|6230.6|6233.7|6230.9|6232.9|6230.1|20
1613163740000|2021-02-12 21:02:20|6234.2|6231.4|6234.2|6231.4|6234.2|6231.4|6233.4|6230.6|7
1613163750000|2021-02-12 21:02:30|6233.9|6231.1|6234.4|6231.6|6234.4|6231.6|6233.7|6230.9|7
1613163780000|2021-02-12 21:03:00|6234.2|6231.4|6234.4|6231.6|6234.4|6231.6|6234.2|6231.4|4
1613163790000|2021-02-12 21:03:10|6234.2|6231.4|6233.2|6230.4|6234.2|6231.4|6233.2|6230.4|2
1613163800000|2021-02-12 21:03:20|6233.7|6230.9|6233.7|6230.9|6234.2|6231.4|6233.7|6230.9|7
1613163810000|2021-02-12 21:03:30|6233.2|6230.4|6233.2|6230.4|6233.2|6230.4|6233.2|6230.4|0
1613163820000|2021-02-12 21:03:40|6233.4|6230.6|6233.4|6230.6|6233.4|6230.6|6233.4|6230.6|0
1613163830000|2021-02-12 21:03:50|||||||||1
1613163840000|2021-02-12 21:04:00|6233.1|6230.3|6233|6230.2|6233.4|6230.6|6233|6230.2|20
1613163850000|2021-02-12 21:04:10|6232.1|6229.3|6231.9|6229.1|6232.1|6229.3|6231.9|6229.1|0
1613163860000|2021-02-12 21:04:20|6232.1|6229.3|6231.9|6229.1|6232.4|6229.6|6231.9|6229.1|3
1613163870000|2021-02-12 21:04:30|6231.7|6228.9|6231.1|6228.3|6231.7|6228.9|6231.1|6228.3|4
1613163880000|2021-02-12 21:04:40|6231.4|6228.6|6231.4|6228.6|6231.4|6228.6|6231.4|6228.6|0
1613163890000|2021-02-12 21:04:50|6232.1|6229.3|6231.6|6228.8|6232.1|6229.3|6231.4|6228.6|36
1613163900000|2021-02-12 21:05:00|6232.1|6229.3|6232.4|6229.6|6232.4|6229.6|6231.9|6229.1|5
1613163910000|2021-02-12 21:05:10|6232.2|6229.4|6232.2|6229.4|6232.4|6229.6|6231.9|6229.1|0
1613163920000|2021-02-12 21:05:20|6231.9|6229.1|6232.1|6229.3|6232.1|6229.3|6231.4|6228.6|5
1613163930000|2021-02-12 21:05:30|6232.4|6229.6|6231.9|6229.1|6232.4|6229.6|6231.9|6229.1|9
1613163940000|2021-02-12 21:05:40|6231.1|6228.3|6232.1|6229.3|6232.1|6229.3|6231.1|6228.3|71
1613163950000|2021-02-12 21:05:50|6231.7|6228.9|6230.7|6227.9|6231.7|6228.9|6230.7|6227.9|34
1613163960000|2021-02-12 21:06:00|6230.4|6227.6|6231.1|6228.3|6231.1|6228.3|6230.4|6227.6|6
1613163970000|2021-02-12 21:06:10|6231.4|6228.6|6231.4|6228.6|6231.4|6228.6|6231.4|6228.6|0
1613163990000|2021-02-12 21:06:30|6231.1|6228.3|6231.6|6228.8|6232.1|6229.3|6231.1|6228.3|7
1613164000000|2021-02-12 21:06:40|6231.9|6229.1|6231.6|6228.8|6232.1|6229.3|6231.4|6228.6|3
1613164010000|2021-02-12 21:06:50|6231.4|6228.6|6231.1|6228.3|6231.4|6228.6|6231.1|6228.3|0
1613164020000|2021-02-12 21:07:00|6230.9|6228.1|6231.1|6228.3|6231.1|6228.3|6230.9|6228.1|1
1613164030000|2021-02-12 21:07:10|6230.4|6227.6|6231.1|6228.3|6231.4|6228.6|6230.1|6227.3|50
1613164050000|2021-02-12 21:07:30|6231.4|6228.6|6230.6|6227.8|6231.4|6228.6|6230.6|6227.8|3
1613164060000|2021-02-12 21:07:40|6230.9|6228.1|6230.6|6227.8|6231.4|6228.6|6230.6|6227.8|6
1613164080000|2021-02-12 21:08:00|6230.9|6228.1|6231.1|6228.3|6231.1|6228.3|6230.4|6227.6|6
1613164090000|2021-02-12 21:08:10|6230.4|6227.6|6230.4|6227.6|6230.4|6227.6|6230.4|6227.6|2
1613164100000|2021-02-12 21:08:20|6230.9|6228.1|6230.4|6227.6|6231.1|6228.3|6230.4|6227.6|4
1613164110000|2021-02-12 21:08:30|6229.4|6226.6|6230.4|6227.6|6230.9|6228.1|6229.4|6226.6|52
1613164120000|2021-02-12 21:08:40|6230.7|6227.9|6230.4|6227.6|6230.9|6228.1|6229.4|6226.6|112
1613164130000|2021-02-12 21:08:50|6229.7|6226.9|6229.4|6226.6|6229.7|6226.9|6229.4|6226.6|19
1613164140000|2021-02-12 21:09:00|6229.7|6226.9|6229.7|6226.9|6229.7|6226.9|6229.7|6226.9|14
1613164150000|2021-02-12 21:09:10|6229.9|6227.1|6229.9|6227.1|6229.9|6227.1|6229.9|6227.1|0
1613164160000|2021-02-12 21:09:20|6230.1|6227.3|6230.4|6227.6|6230.4|6227.6|6230|6227.2|12
1613164170000|2021-02-12 21:09:30|6229.9|6227.1|6229.1|6226.3|6230.4|6227.6|6228.4|6225.6|27
1613164180000|2021-02-12 21:09:40|6228.7|6225.9|6229.2|6226.4|6229.4|6226.6|6228.7|6225.9|10
1613164200000|2021-02-12 21:10:00|6228.9|6226.1|6228.9|6226.1|6230.1|6227.3|6228.9|6226.1|9
1613164210000|2021-02-12 21:10:10|6228.4|6225.6|6228.4|6225.6|6228.6|6225.8|6228.4|6225.6|10
1613164220000|2021-02-12 21:10:20|6228.6|6225.8|6229.4|6226.6|6229.4|6226.6|6228.6|6225.8|7
1613164230000|2021-02-12 21:10:30|6229.1|6226.3|6228.4|6225.6|6229.1|6226.3|6228.4|6225.6|17
1613164240000|2021-02-12 21:10:40|6228.6|6225.8|6228.4|6225.6|6229.2|6226.4|6228.4|6225.6|4
1613164250000|2021-02-12 21:10:50|6228.9|6226.1|6227.7|6224.9|6228.9|6226.1|6227.7|6224.9|130
1613164260000|2021-02-12 21:11:00|6227.9|6225.1|6228|6225.2|6228|6225.2|6227.7|6224.9|60
1613164270000|2021-02-12 21:11:10|6227.7|6224.9|6227.7|6224.9|6227.7|6224.9|6227.7|6224.9|0
1613164280000|2021-02-12 21:11:20|||||||||1
1613164290000|2021-02-12 21:11:30|6228.2|6225.4|6227.9|6225.1|6228.2|6225.4|6227.7|6224.9|7
1613164300000|2021-02-12 21:11:40|6228.2|6225.4|6228.2|6225.4|6228.2|6225.4|6228.2|6225.4|1
1613164310000|2021-02-12 21:11:50|6228.4|6225.6|6228.4|6225.6|6228.4|6225.6|6228.4|6225.6|0
1613164320000|2021-02-12 21:12:00|6228.1|6225.3|6227.9|6225.1|6228.1|6225.3|6227.7|6224.9|6
1613164330000|2021-02-12 21:12:10|6228.2|6225.4|6228.4|6225.6|6228.4|6225.6|6228.2|6225.4|0
1613164340000|2021-02-12 21:12:20|6228.1|6225.3|6227.9|6225.1|6228.1|6225.3|6227.9|6225.1|1
1613164350000|2021-02-12 21:12:30|6228.2|6225.4|6228.2|6225.4|6228.2|6225.4|6228.2|6225.4|0
1613164360000|2021-02-12 21:12:40|6228.4|6225.6|6228.4|6225.6|6228.4|6225.6|6228.4|6225.6|0
1613164370000|2021-02-12 21:12:50|6228.7|6225.9|6228.7|6225.9|6228.7|6225.9|6228.7|6225.9|4
1613164380000|2021-02-12 21:13:00|6228.4|6225.6|6228.4|6225.6|6228.4|6225.6|6228.2|6225.4|2
1613164390000|2021-02-12 21:13:10|6228.6|6225.8|6228.2|6225.4|6229.2|6226.4|6228.2|6225.4|7
1613164400000|2021-02-12 21:13:20|6228.4|6225.6|6228.7|6225.9|6228.7|6225.9|6228.4|6225.6|1
1613164410000|2021-02-12 21:13:30|6229|6226.2|6229.2|6226.4|6229.2|6226.4|6229|6226.2|2
1613164430000|2021-02-12 21:13:50|6228.7|6225.9|6228.9|6226.1|6228.9|6226.1|6228.7|6225.9|1
1613164440000|2021-02-12 21:14:00|6229.2|6226.4|6228.9|6226.1|6229.2|6226.4|6228.4|6225.6|5
1613164460000|2021-02-12 21:14:20|6228.6|6225.8|6228.4|6225.6|6228.6|6225.8|6228.4|6225.6|5
1613164470000|2021-02-12 21:14:30|6228.9|6226.1|6228.7|6225.9|6228.9|6226.1|6228.7|6225.9|2
1613164480000|2021-02-12 21:14:40|6228.4|6225.6|6228.4|6225.6|6228.4|6225.6|6228.4|6225.6|4
1613164490000|2021-02-12 21:14:50|6228.6|6225.8|6228.6|6225.8|6228.6|6225.8|6228.4|6225.6|23
1613164500000|2021-02-12 21:15:00|6228.9|6226.1|6228.4|6225.6|6228.9|6226.1|6228.4|6225.6|8
1613164510000|2021-02-12 21:15:10|6228.7|6225.9|6228.7|6225.9|6228.7|6225.9|6228.7|6225.9|1
1613164520000|2021-02-12 21:15:20|6228.4|6225.6|6228.4|6225.6|6228.7|6225.9|6227.7|6224.9|74
1613164530000|2021-02-12 21:15:30|6228.7|6225.9|6228.7|6225.9|6228.7|6225.9|6228.7|6225.9|4
1613164540000|2021-02-12 21:15:40|6228.4|6225.6|6228.4|6225.6|6228.4|6225.6|6228.4|6225.6|5
1613164550000|2021-02-12 21:15:50|6228.2|6225.4|6228|6225.2|6228.2|6225.4|6227.9|6225.1|1
1613164560000|2021-02-12 21:16:00|6227.7|6224.9|6228.2|6225.4|6228.4|6225.6|6227.7|6224.9|9
1613164590000|2021-02-12 21:16:30|6228.4|6225.6|6228.2|6225.4|6228.4|6225.6|6228.2|6225.4|2
1613164600000|2021-02-12 21:16:40|6227.7|6224.9|6227.7|6224.9|6227.7|6224.9|6227.7|6224.9|0
1613164630000|2021-02-12 21:17:10|6228.4|6225.6|6228.4|6225.6|6228.4|6225.6|6228.4|6225.6|34
1613164650000|2021-02-12 21:17:30|||||||||1
1613164660000|2021-02-12 21:17:40|6228.7|6225.9|6228.7|6225.9|6228.7|6225.9|6228.7|6225.9|0
1613164690000|2021-02-12 21:18:10|||||||||1
1613164710000|2021-02-12 21:18:30|6229.7|6226.9|6229|6226.2|6229.7|6226.9|6227.7|6224.9|33
1613164720000|2021-02-12 21:18:40|6228.4|6225.6|6228.4|6225.6|6228.7|6225.9|6228.4|6225.6|0
1613164740000|2021-02-12 21:19:00|6228.7|6225.9|6228.7|6225.9|6228.9|6226.1|6228.4|6225.6|2
1613164750000|2021-02-12 21:19:10|6228.4|6225.6|6227.7|6224.9|6228.4|6225.6|6227.7|6224.9|1
1613164760000|2021-02-12 21:19:20|6228.4|6225.6|6228.4|6225.6|6228.4|6225.6|6228.4|6225.6|14
1613164770000|2021-02-12 21:19:30|||||||||7
1613164800000|2021-02-12 21:20:00|6228.6|6225.8|6228.4|6225.6|6228.6|6225.8|6228.4|6225.6|1
1613164820000|2021-02-12 21:20:20|6229.1|6226.3|6229.1|6226.3|6229.1|6226.3|6229.1|6226.3|3
1613164840000|2021-02-12 21:20:40|6229.4|6226.6|6229.4|6226.6|6229.4|6226.6|6229.4|6226.6|0
1613164880000|2021-02-12 21:21:20|6229.6|6226.8|6229.6|6226.8|6229.6|6226.8|6229.4|6226.6|1
1613164890000|2021-02-12 21:21:30|6229.7|6226.9|6230.1|6227.3|6230.1|6227.3|6229.4|6226.6|0
1613164900000|2021-02-12 21:21:40|6229.7|6226.9|6229.4|6226.6|6229.7|6226.9|6229.4|6226.6|0
1613164920000|2021-02-12 21:22:00|6229.1|6226.3|6229.4|6226.6|6229.4|6226.6|6229.1|6226.3|9
1613164930000|2021-02-12 21:22:10|6229.6|6226.8|6229.1|6226.3|6229.6|6226.8|6229.1|6226.3|0
1613164950000|2021-02-12 21:22:30|6229.4|6226.6|6229.1|6226.3|6229.4|6226.6|6229.1|6226.3|1
1613164960000|2021-02-12 21:22:40|6229.4|6226.6|6229.4|6226.6|6229.4|6226.6|6229.4|6226.6|1
1613164980000|2021-02-12 21:23:00|6229.1|6226.3|6229.1|6226.3|6229.1|6226.3|6229.1|6226.3|11
1613164990000|2021-02-12 21:23:10|6229.4|6226.6|6228.7|6225.9|6229.4|6226.6|6228.7|6225.9|4
1613165000000|2021-02-12 21:23:20|6228.4|6225.6|6228.4|6225.6|6228.4|6225.6|6228.4|6225.6|2
1613165010000|2021-02-12 21:23:30|||||||||3
1613165050000|2021-02-12 21:24:10|6228.6|6225.8|6228.4|6225.6|6228.6|6225.8|6228.4|6225.6|0
1613165070000|2021-02-12 21:24:30|6229.1|6226.3|6228.8|6226|6229.1|6226.3|6228.6|6225.8|260
1613165080000|2021-02-12 21:24:40|6229.1|6226.3|6229.1|6226.3|6229.1|6226.3|6229.1|6226.3|0
1613165100000|2021-02-12 21:25:00|6229.4|6226.6|6229.1|6226.3|6229.4|6226.6|6229.1|6226.3|2
1613165110000|2021-02-12 21:25:10|6229.4|6226.6|6229.4|6226.6|6229.9|6227.1|6229.4|6226.6|0
1613165120000|2021-02-12 21:25:20|6229.6|6226.8|6229.4|6226.6|6229.6|6226.8|6229.4|6226.6|0
1613165130000|2021-02-12 21:25:30|6229.6|6226.8|6229.4|6226.6|6229.6|6226.8|6229.4|6226.6|0
1613165150000|2021-02-12 21:25:50|6229.1|6226.3|6229.4|6226.6|6229.4|6226.6|6229.1|6226.3|1
1613165170000|2021-02-12 21:26:10|6229.6|6226.8|6228.4|6225.6|6229.6|6226.8|6227.7|6224.9|14
1613165180000|2021-02-12 21:26:20|6227.9|6225.1|6228.2|6225.4|6228.4|6225.6|6227.9|6225.1|14
1613165190000|2021-02-12 21:26:30|6228|6225.2|6227.9|6225.1|6228|6225.2|6227.7|6224.9|0
1613165200000|2021-02-12 21:26:40|6228.4|6225.6|6228.2|6225.4|6228.4|6225.6|6227.7|6224.9|19
1613165220000|2021-02-12 21:27:00|6227.9|6225.1|6227.9|6225.1|6227.9|6225.1|6227.9|6225.1|2
1613165230000|2021-02-12 21:27:10|6227.7|6224.9|6228.4|6225.6|6228.4|6225.6|6227.7|6224.9|5
1613165240000|2021-02-12 21:27:20|6229.4|6226.6|6229.9|6227.1|6230.1|6227.3|6229.4|6226.6|19
1613165250000|2021-02-12 21:27:30|6229.4|6226.6|6229.6|6226.8|6229.9|6227.1|6229.4|6226.6|9
1613165260000|2021-02-12 21:27:40|6229.4|6226.6|6229.9|6227.1|6229.9|6227.1|6229.4|6226.6|0
1613165270000|2021-02-12 21:27:50|6229.4|6226.6|6229.9|6227.1|6229.9|6227.1|6229.4|6226.6|1
1613165280000|2021-02-12 21:28:00|6230.1|6227.3|6229.4|6226.6|6230.1|6227.3|6229.4|6226.6|0
1613165300000|2021-02-12 21:28:20|6229.7|6226.9|6229.6|6226.8|6229.7|6226.9|6229.6|6226.8|7
1613165310000|2021-02-12 21:28:30|6229.4|6226.6|6229.6|6226.8|6229.6|6226.8|6229.4|6226.6|2
1613165320000|2021-02-12 21:28:40|6229.4|6226.6|6229.1|6226.3|6229.4|6226.6|6229.1|6226.3|3
1613165340000|2021-02-12 21:29:00|6229.4|6226.6|6229.4|6226.6|6229.4|6226.6|6229.4|6226.6|0
1613165350000|2021-02-12 21:29:10|6229.1|6226.3|6229.1|6226.3|6229.1|6226.3|6229.1|6226.3|8
1613165370000|2021-02-12 21:29:30|6229.4|6226.6|6229.4|6226.6|6229.4|6226.6|6229.4|6226.6|0
1613165390000|2021-02-12 21:29:50|6229.1|6226.3|6229.4|6226.6|6229.4|6226.6|6229.1|6226.3|20
1613165400000|2021-02-12 21:30:00|6229.1|6226.3|6228.4|6225.6|6229.1|6226.3|6228.4|6225.6|27
1613165410000|2021-02-12 21:30:10|6228.6|6225.8|6228.6|6225.8|6228.6|6225.8|6228.6|6225.8|3
1613165430000|2021-02-12 21:30:30|6228.9|6226.1|6228.6|6225.8|6229.1|6226.3|6228.4|6225.6|2
1613165440000|2021-02-12 21:30:40|6228.4|6225.6|6228.6|6225.8|6228.6|6225.8|6228.4|6225.6|3
1613165450000|2021-02-12 21:30:50|6228.8|6226|6229.1|6226.3|6229.1|6226.3|6228.6|6225.8|9
1613165460000|2021-02-12 21:31:00|6229.4|6226.6|6229.6|6226.8|6230.1|6227.3|6229.1|6226.3|23
1613165470000|2021-02-12 21:31:10|6230.1|6227.3|6230.1|6227.3|6230.1|6227.3|6230.1|6227.3|1
1613165480000|2021-02-12 21:31:20|6229.6|6226.8|6229.6|6226.8|6230.1|6227.3|6229.6|6226.8|3
1613165490000|2021-02-12 21:31:30|6230.1|6227.3|6229.6|6226.8|6230.1|6227.3|6229.6|6226.8|1
1613165500000|2021-02-12 21:31:40|6229.4|6226.6|6229.9|6227.1|6229.9|6227.1|6229.4|6226.6|14
1613165510000|2021-02-12 21:31:50|6229.6|6226.8|6229.6|6226.8|6229.6|6226.8|6229.6|6226.8|1
1613165520000|2021-02-12 21:32:00|6229.8|6227|6230.1|6227.3|6230.9|6228.1|6229.8|6227|12
1613165530000|2021-02-12 21:32:10|6229.5|6226.7|6229.4|6226.6|6229.5|6226.7|6229.1|6226.3|51
1613165540000|2021-02-12 21:32:20|6229.6|6226.8|6229.6|6226.8|6229.6|6226.8|6229.6|6226.8|1
1613165550000|2021-02-12 21:32:30|||||||||1
1613165560000|2021-02-12 21:32:40|6229.8|6227|6230.1|6227.3|6230.1|6227.3|6229.8|6227|4
1613165580000|2021-02-12 21:33:00|||||||||11
1613165600000|2021-02-12 21:33:20|||||||||2
1613165610000|2021-02-12 21:33:30|||||||||1
1613165620000|2021-02-12 21:33:40|6230.4|6227.6|6230.4|6227.6|6230.4|6227.6|6230.4|6227.6|0
1613165630000|2021-02-12 21:33:50|6230.1|6227.3|6230.6|6227.8|6230.6|6227.8|6230.1|6227.3|4
1613165650000|2021-02-12 21:34:10|6232.4|6229.6|6232.4|6229.6|6232.4|6229.6|6232.4|6229.6|15
1613165660000|2021-02-12 21:34:20|6232.1|6229.3|6231.1|6228.3|6232.1|6229.3|6231.1|6228.3|9
1613165670000|2021-02-12 21:34:30|6230.8|6228|6230.4|6227.6|6230.8|6228|6230.4|6227.6|18
1613165680000|2021-02-12 21:34:40|6230.6|6227.8|6230.1|6227.3|6230.6|6227.8|6230.1|6227.3|11
1613165700000|2021-02-12 21:35:00|||||||||2
1613165730000|2021-02-12 21:35:30|6230.4|6227.6|6230.4|6227.6|6230.4|6227.6|6230.4|6227.6|0
1613165750000|2021-02-12 21:35:50|6230.1|6227.3|6230.4|6227.6|6230.4|6227.6|6230.1|6227.3|1
1613165800000|2021-02-12 21:36:40|6230.1|6227.3|6230.1|6227.3|6230.4|6227.6|6230.1|6227.3|3
1613165820000|2021-02-12 21:37:00|6230.4|6227.6|6230.4|6227.6|6230.4|6227.6|6230.4|6227.6|1
1613165840000|2021-02-12 21:37:20|6230.1|6227.3|6230.1|6227.3|6230.1|6227.3|6230.1|6227.3|3
1613165880000|2021-02-12 21:38:00|6230.4|6227.6|6230.9|6228.1|6230.9|6228.1|6230.4|6227.6|4
1613165890000|2021-02-12 21:38:10|6230.6|6227.8|6230.6|6227.8|6230.6|6227.8|6230.6|6227.8|0
1613165900000|2021-02-12 21:38:20|6230.1|6227.3|6229.6|6226.8|6230.1|6227.3|6229.6|6226.8|5
1613165910000|2021-02-12 21:38:30|6229.7|6226.9|6229.7|6226.9|6230.1|6227.3|6229.7|6226.9|4
1613165930000|2021-02-12 21:38:50|6229.9|6227.1|6229.7|6226.9|6229.9|6227.1|6229.7|6226.9|0
1613165950000|2021-02-12 21:39:10|6230.4|6227.6|6230.1|6227.3|6230.4|6227.6|6230.1|6227.3|2
1613165960000|2021-02-12 21:39:20|6230.4|6227.6|6230.6|6227.8|6231.1|6228.3|6230.4|6227.6|9
1613165970000|2021-02-12 21:39:30|6230.4|6227.6|6229.9|6227.1|6230.4|6227.6|6229.9|6227.1|2
1613165980000|2021-02-12 21:39:40|6230.4|6227.6|6230.4|6227.6|6230.4|6227.6|6230.4|6227.6|0
1613166000000|2021-02-12 21:40:00|6230.1|6227.3|6230.4|6227.6|6230.4|6227.6|6229.9|6227.1|0
1613166010000|2021-02-12 21:40:10|6230.1|6227.3|6230.1|6227.3|6230.1|6227.3|6230.1|6227.3|0
1613166020000|2021-02-12 21:40:20|6229.7|6226.9|6230.1|6227.3|6230.1|6227.3|6229.7|6226.9|2
1613166050000|2021-02-12 21:40:50|6229.9|6227.1|6229.9|6227.1|6229.9|6227.1|6229.9|6227.1|0
1613166060000|2021-02-12 21:41:00|6230.4|6227.6|6230.4|6227.6|6230.4|6227.6|6230.4|6227.6|0
1613166070000|2021-02-12 21:41:10|6230.1|6227.3|6230.1|6227.3|6230.1|6227.3|6230.1|6227.3|0
1613166090000|2021-02-12 21:41:30|6230.4|6227.6|6230.4|6227.6|6230.4|6227.6|6230.4|6227.6|0
1613166110000|2021-02-12 21:41:50|6230.1|6227.3|6230.4|6227.6|6230.4|6227.6|6230.1|6227.3|1
1613166120000|2021-02-12 21:42:00|6230.1|6227.3|6229.7|6226.9|6230.1|6227.3|6229.7|6226.9|2
1613166140000|2021-02-12 21:42:20|6230.4|6227.6|6230.4|6227.6|6230.4|6227.6|6230.2|6227.4|4
1613166200000|2021-02-12 21:43:20|6230.1|6227.3|6230.4|6227.6|6230.4|6227.6|6229.9|6227.1|2
1613166210000|2021-02-12 21:43:30|6230.2|6227.4|6230.2|6227.4|6230.2|6227.4|6230.2|6227.4|0
1613166230000|2021-02-12 21:43:50|6230.4|6227.6|6230.4|6227.6|6230.4|6227.6|6230.4|6227.6|12
1613166240000|2021-02-12 21:44:00|6230.2|6227.4|6231.4|6228.6|6231.4|6228.6|6230.2|6227.4|14
1613166250000|2021-02-12 21:44:10|6231.7|6228.9|6232.1|6229.3|6232.1|6229.3|6231.7|6228.9|23
1613166260000|2021-02-12 21:44:20|6232.4|6229.6|6231.4|6228.6|6232.6|6229.8|6231.4|6228.6|5
1613166270000|2021-02-12 21:44:30|||||||||11
1613166280000|2021-02-12 21:44:40|||||||||25
1613166290000|2021-02-12 21:44:50|6231.6|6228.8|6230.9|6228.1|6231.6|6228.8|6230.4|6227.6|21
1613166300000|2021-02-12 21:45:00|6230.6|6227.8|6230.4|6227.6|6231.6|6228.8|6230.4|6227.6|5
1613166310000|2021-02-12 21:45:10|6230.2|6227.4|6230.4|6227.6|6230.4|6227.6|6230.2|6227.4|0
1613166320000|2021-02-12 21:45:20|6230.2|6227.4|6230.4|6227.6|6230.4|6227.6|6230.2|6227.4|2
1613166330000|2021-02-12 21:45:30|6230.6|6227.8|6230.6|6227.8|6230.6|6227.8|6230.4|6227.6|1
1613166340000|2021-02-12 21:45:40|6230.4|6227.6|6230.4|6227.6|6230.4|6227.6|6230.4|6227.6|20
1613166360000|2021-02-12 21:46:00|6230.6|6227.8|6230.2|6227.4|6231.4|6228.6|6229.9|6227.1|35
1613166370000|2021-02-12 21:46:10|6230.4|6227.6|6231.1|6228.3|6231.7|6228.9|6230.4|6227.6|18
1613166380000|2021-02-12 21:46:20|6231.2|6228.4|6231.2|6228.4|6231.4|6228.6|6231.2|6228.4|4
1613166390000|2021-02-12 21:46:30|||||||||1
1613166400000|2021-02-12 21:46:40|6230.9|6228.1|6230.9|6228.1|6230.9|6228.1|6230.9|6228.1|0
1613166410000|2021-02-12 21:46:50|6230.7|6227.9|6230.7|6227.9|6230.7|6227.9|6230.7|6227.9|6
1613166420000|2021-02-12 21:47:00|6230.9|6228.1|6230.4|6227.6|6230.9|6228.1|6230.4|6227.6|0
1613166430000|2021-02-12 21:47:10|||||||||1
1613166440000|2021-02-12 21:47:20|||||||||1
1613166470000|2021-02-12 21:47:50|||||||||3
1613166480000|2021-02-12 21:48:00|||||||||2
1613166500000|2021-02-12 21:48:20|6229.9|6227.1|6229.7|6226.9|6229.9|6227.1|6229.7|6226.9|3
1613166510000|2021-02-12 21:48:30|6229.9|6227.1|6229.9|6227.1|6229.9|6227.1|6229.9|6227.1|0
1613166530000|2021-02-12 21:48:50|6230.2|6227.4|6230.2|6227.4|6230.2|6227.4|6230.2|6227.4|1
1613166540000|2021-02-12 21:49:00|6229.9|6227.1|6230.4|6227.6|6230.4|6227.6|6229.7|6226.9|4
1613166550000|2021-02-12 21:49:10|6230.9|6228.1|6234.1|6231.3|6234.1|6231.3|6230.2|6227.4|47
1613166560000|2021-02-12 21:49:20|6234.4|6231.6|6234.9|6232.1|6235.6|6232.8|6234.1|6231.3|37
1613166570000|2021-02-12 21:49:30|6234.7|6231.9|6236.6|6233.8|6237.1|6234.3|6234.4|6231.6|30
1613166580000|2021-02-12 21:49:40|6236.3|6233.5|6236.1|6233.3|6236.8|6234|6235.1|6232.3|29
1613166590000|2021-02-12 21:49:50|||||||||10
1613166600000|2021-02-12 21:50:00|6236.3|6233.5|6237.7|6234.9|6241.1|6238.3|6236.3|6233.5|51
1613166610000|2021-02-12 21:50:10|6236.6|6233.8|6235.4|6232.6|6236.6|6233.8|6235.4|6232.6|3
1613166620000|2021-02-12 21:50:20|6235.9|6233.1|6235.9|6233.1|6236.6|6233.8|6235.9|6233.1|8
1613166630000|2021-02-12 21:50:30|6235.4|6232.6|6235.4|6232.6|6235.6|6232.8|6235.4|6232.6|0
1613166660000|2021-02-12 21:51:00|6234.9|6232.1|6234.6|6231.8|6234.9|6232.1|6234.6|6231.8|4
1613166670000|2021-02-12 21:51:10|6234.4|6231.6|6234.7|6231.9|6234.7|6231.9|6234.4|6231.6|0
1613166700000|2021-02-12 21:51:40|6234.4|6231.6|6234.4|6231.6|6234.4|6231.6|6234.4|6231.6|1
1613166710000|2021-02-12 21:51:50|6234.6|6231.8|6234.6|6231.8|6234.6|6231.8|6234.6|6231.8|2
1613166720000|2021-02-12 21:52:00|6234.4|6231.6|6235.4|6232.6|6235.4|6232.6|6234.4|6231.6|2
1613166730000|2021-02-12 21:52:10|6234.9|6232.1|6235.4|6232.6|6235.6|6232.8|6234.6|6231.8|0
1613166740000|2021-02-12 21:52:20|6235.6|6232.8|6238.6|6235.8|6238.6|6235.8|6235.6|6232.8|9
1613166750000|2021-02-12 21:52:30|6238.4|6235.6|6237.9|6235.1|6238.6|6235.8|6237.9|6235.1|2
1613166760000|2021-02-12 21:52:40|6237.6|6234.8|6237.4|6234.6|6237.6|6234.8|6237.4|6234.6|1
1613166770000|2021-02-12 21:52:50|6236.9|6234.1|6236.6|6233.8|6237.4|6234.6|6236.6|6233.8|3
1613166780000|2021-02-12 21:53:00|6236.9|6234.1|6237.4|6234.6|6237.6|6234.8|6236.9|6234.1|7
1613166790000|2021-02-12 21:53:10|6237.6|6234.8|6237.6|6234.8|6238.6|6235.8|6237.4|6234.6|13
1613166800000|2021-02-12 21:53:20|6237.4|6234.6|6237.4|6234.6|6237.4|6234.6|6237.4|6234.6|3
1613166810000|2021-02-12 21:53:30|6237.9|6235.1|6238.1|6235.3|6238.1|6235.3|6237.9|6235.1|3
1613166820000|2021-02-12 21:53:40|6238.4|6235.6|6238.4|6235.6|6238.4|6235.6|6238.4|6235.6|0
1613166830000|2021-02-12 21:53:50|6238.6|6235.8|6238.6|6235.8|6238.6|6235.8|6238.6|6235.8|0
1613166840000|2021-02-12 21:54:00|6238.4|6235.6|6238.8|6236|6238.8|6236|6238.4|6235.6|6
1613166850000|2021-02-12 21:54:10|6239.1|6236.3|6238.9|6236.1|6239.1|6236.3|6238.9|6236.1|1
1613166860000|2021-02-12 21:54:20|6238.6|6235.8|6238.9|6236.1|6239.1|6236.3|6238.6|6235.8|3
1613166870000|2021-02-12 21:54:30|6238.6|6235.8|6238.1|6235.3|6238.6|6235.8|6238.1|6235.3|3
1613166890000|2021-02-12 21:54:50|6238.6|6235.8|6237.6|6234.8|6238.6|6235.8|6237.6|6234.8|1
1613166900000|2021-02-12 21:55:00|6237.1|6234.3|6234.1|6231.3|6237.6|6234.8|6234.1|6231.3|14
1613166910000|2021-02-12 21:55:10|6233.7|6230.9|6233.9|6231.1|6234.4|6231.6|6233.1|6230.3|7
1613166920000|2021-02-12 21:55:20|6233.4|6230.6|6235.4|6232.6|6235.4|6232.6|6233.1|6230.3|7
1613166930000|2021-02-12 21:55:30|6235.8|6233|6237.6|6234.8|6238.1|6235.3|6235.8|6233|23
1613166940000|2021-02-12 21:55:40|6237.4|6234.6|6237.4|6234.6|6237.4|6234.6|6237.4|6234.6|0
1613166950000|2021-02-12 21:55:50|6237.1|6234.3|6236.6|6233.8|6237.1|6234.3|6236.4|6233.6|1
1613166960000|2021-02-12 21:56:00|6236.4|6233.6|6237|6233|6237|6233.6|6235.9|6232.2|1
1613166970000|2021-02-12 21:56:10|6236.9|6234.1|6237.1|6234.3|6237.1|6234.3|6236.9|6234.1|0
1613166980000|2021-02-12 21:56:20|6238.2|6234.2|6238.6|6235.8|6238.6|6235.8|6237.9|6234.2|4
1613166990000|2021-02-12 21:56:30|6238.8|6236|6239.9|6237.1|6239.9|6237.1|6238.8|6236|3
1613167010000|2021-02-12 21:56:50|6237.2|6233.2|6235.1|6232.3|6237.2|6233.2|6235.1|6232.3|7
1613167020000|2021-02-12 21:57:00|6235.6|6232.8|6235.1|6232.3|6235.6|6232.8|6235.1|6232.3|17
1613167030000|2021-02-12 21:57:10|6235.4|6232.6|6235.4|6232.6|6235.6|6232.8|6235.3|6232.5|11
1613167040000|2021-02-12 21:57:20|6236.7|6232.7|6235.9|6233.1|6236.7|6233.1|6235.9|6232.7|4
1613167070000|2021-02-12 21:57:50|6240.5|6230.5|6235.9|6233.1|6240.5|6233.3|6235.9|6230.5|2
1613167080000|2021-02-12 21:58:00|||||||||2
1613167090000|2021-02-12 21:58:10|6234.4|6231.6|6235|6232.2|6235|6232.2|6234.4|6231.6|36
1613167110000|2021-02-12 21:58:30|6235.9|6233.1|6236.9|6234.1|6236.9|6234.1|6235.9|6233.1|0
1613167120000|2021-02-12 21:58:40|6240.5|6230.5|6237|6233|6240.5|6233.2|6237|6230.5|1
1613167140000|2021-02-12 21:59:00|||||||||18
1613167170000|2021-02-12 21:59:30|6235.9|6233.1|6236.7|6232.7|6236.7|6233.1|6235.9|6232.7|4
1613167180000|2021-02-12 21:59:40|6236.5|6232.5|6236|6232|6236.5|6232.5|6236|6232|8
1613167190000|2021-02-12 21:59:50|||||||||4
1613343600000|2021-02-14 23:00:00|6262.8|6252.8|6262.6|6258.6|6265.8|6258.6|6258.6|6251.3|73
1613343610000|2021-02-14 23:00:10|6265.1|6255.1|6270.6|6266.6|6275.4|6267.7|6260.7|6255.1|428
1613343620000|2021-02-14 23:00:20|6270.5|6267.7|6290.6|6280.6|6290.6|6282.1|6270.5|6266.1|111
1613343630000|2021-02-14 23:00:30|6289|6286.2|6289.2|6286.4|6295.8|6288.9|6288.4|6283.1|256
1613343640000|2021-02-14 23:00:40|6290|6286|6286.9|6284.1|6295.6|6288.5|6284|6275.5|290
1613343650000|2021-02-14 23:00:50|6287.7|6284.9|6294.3|6284.3|6300.9|6292.5|6287.3|6282.3|43
1613343660000|2021-02-14 23:01:00|6295|6285|6285.7|6282.9|6296.5|6289|6285.7|6280.6|59
1613343670000|2021-02-14 23:01:10|6292.5|6282.5|6306|6296|6307.7|6297.7|6290.2|6282|327
1613343680000|2021-02-14 23:01:20|6306.8|6296.8|6302.5|6292.5|6308.2|6301|6302|6292|47
1613343690000|2021-02-14 23:01:30|6301.3|6291.3|6295.5|6285.5|6301.3|6291.3|6292.9|6285.5|13
1613343700000|2021-02-14 23:01:40|6295.3|6285.3|6294|6284|6301.3|6293.6|6289.3|6284|83
1613343710000|2021-02-14 23:01:50|6288.9|6286.1|6295.5|6285.5|6298.2|6289.7|6288.4|6282|141
1613343720000|2021-02-14 23:02:00|6295.8|6285.8|6291.5|6281.5|6297.5|6289.3|6288.9|6281.5|29
1613343730000|2021-02-14 23:02:10|6288.3|6284.3|6289|6285|6291.5|6285|6288|6280.5|49
1613343740000|2021-02-14 23:02:20|6287.9|6285.1|6285|6281|6293.8|6287|6284.5|6277.5|30
1613343750000|2021-02-14 23:02:30|6288.2|6278.2|6283.2|6273.2|6288.3|6280.6|6273.9|6267.5|32
1613343760000|2021-02-14 23:02:40|6280.7|6276.7|6283.5|6273.5|6283.5|6276.7|6280.1|6272|8
1613343770000|2021-02-14 23:02:50|6283.3|6273.3|6279.5|6269.5|6283.5|6275|6279|6269.5|6
1613343780000|2021-02-14 23:03:00|6276|6272|6272|6268|6280|6273.2|6270.4|6267|81
1613343790000|2021-02-14 23:03:10|6270.4|6266.4|6267.6|6263.6|6271.4|6266.6|6267.6|6261.4|36
1613343800000|2021-02-14 23:03:20|6265.9|6263.1|6262|6258|6267.5|6263.1|6262|6257.2|44
1613343810000|2021-02-14 23:03:30|6261.9|6259.1|6278.5|6268.5|6279|6269|6261.9|6256.5|98
1613343820000|2021-02-14 23:03:40|6275.6|6272.8|6280.8|6270.8|6280.8|6274.1|6275.6|6270.3|16
1613343830000|2021-02-14 23:03:50|6280.5|6270.5|6283.8|6273.8|6284.7|6277.3|6277.3|6270.5|24
1613343840000|2021-02-14 23:04:00|6279.7|6276.9|6275.7|6272.9|6283.8|6276.9|6275.7|6271.3|48
1613343850000|2021-02-14 23:04:10|6274.2|6271.4|6277.5|6267.5|6279.7|6271.4|6273|6265.8|103
1613343860000|2021-02-14 23:04:20|6278.1|6268.1|6278.5|6268.5|6278.5|6268.5|6278.1|6268.1|2
1613343870000|2021-02-14 23:04:30|6279|6269|6285|6275|6285|6275|6279|6269|9
1613343880000|2021-02-14 23:04:40|6284.5|6274.5|6277.5|6267.5|6286|6276|6275.6|6267|26
1613343890000|2021-02-14 23:04:50|6277|6267|6281.3|6271.3|6281.3|6271.3|6277|6267|1
1613343900000|2021-02-14 23:05:00|6281|6271|6269|6259|6281|6271|6264.2|6258|134
1613343910000|2021-02-14 23:05:10|6269.2|6259.2|6268.8|6258.8|6269.5|6259.5|6268.8|6258.8|2
1613343920000|2021-02-14 23:05:20|6268.9|6258.9|6268.5|6258.5|6269.5|6259.5|6268.5|6258.5|4
1613343930000|2021-02-14 23:05:30|6265.3|6261.3|6270.5|6260.5|6270.5|6261.7|6263.9|6257.9|140
1613343940000|2021-02-14 23:05:40|6269.8|6259.8|6265.7|6261.7|6271|6262|6264.1|6259.2|35
1613343950000|2021-02-14 23:05:50|6264.2|6261.4|6265.3|6261.3|6269.7|6261.8|6264.2|6258.5|15
1613343960000|2021-02-14 23:06:00|6265|6261|6270|6260|6270|6261|6265|6258.5|103
1613343970000|2021-02-14 23:06:10|6266.7|6262.7|6267.3|6263.3|6270.8|6263.7|6266.7|6260.8|1
1613343980000|2021-02-14 23:06:20|6267|6263|6272.8|6262.8|6273|6266.4|6267|6260.8|1
1613343990000|2021-02-14 23:06:30|6273|6263|6273.5|6263.5|6274.8|6269.8|6269.9|6262.7|0
1613344000000|2021-02-14 23:06:40|6274.2|6264.2|6271.7|6267.7|6275|6267.7|6271.7|6263.7|14
1613344010000|2021-02-14 23:06:50|6271.2|6268.4|6270.2|6267.4|6275.8|6268.8|6269.6|6264.5|81
1613344020000|2021-02-14 23:07:00|6271|6267|6270.9|6268.1|6271|6268.1|6269.7|6266.9|37
1613344030000|2021-02-14 23:07:10|6270.7|6267.9|6271|6267|6271|6268.1|6270.7|6267|33
1613344040000|2021-02-14 23:07:20|6270.2|6267.4|6270.2|6267.4|6270.2|6267.4|6270.2|6267.4|0
1613344050000|2021-02-14 23:07:30|6271.2|6268.4|6271.2|6268.4|6271.2|6268.4|6271.2|6268.4|6
1613344060000|2021-02-14 23:07:40|6271.1|6268.3|6271.2|6268.4|6271.2|6268.4|6270.7|6267.9|1
1613344070000|2021-02-14 23:07:50|6272.3|6268.3|6271.7|6267.7|6272.3|6268.8|6270.9|6267.7|0
1613344080000|2021-02-14 23:08:00|6272.3|6268.3|6270.2|6267.4|6272.7|6269.4|6270.2|6267|12
1613344100000|2021-02-14 23:08:20|6276|6266|6276.8|6266.8|6278.8|6271.1|6275.1|6266|46
1613344110000|2021-02-14 23:08:30|6276.7|6266.7|6276.8|6266.8|6277.5|6270.7|6274|6266.3|295
1613344120000|2021-02-14 23:08:40|6274.3|6270.3|6276.8|6266.8|6276.8|6270.3|6273.7|6266.5|15
1613344130000|2021-02-14 23:08:50|6274.3|6270.3|6278.8|6268.8|6278.8|6270.7|6274.3|6267.8|2
1613344140000|2021-02-14 23:09:00|6279.3|6269.3|6284.5|6274.5|6284.5|6275|6276.8|6269.3|11
1613344150000|2021-02-14 23:09:10|6281.3|6277.3|6284.8|6274.8|6285|6277.6|6280.4|6274.8|2
1613344160000|2021-02-14 23:09:20|6285.2|6275.2|6280.2|6277.4|6287.2|6277.4|6280.2|6274.5|5
1613344170000|2021-02-14 23:09:30|6285.3|6275.3|6286.2|6276.2|6288.2|6278.4|6280.6|6274.7|3
1613344180000|2021-02-14 23:09:40|6286.3|6276.3|6282.6|6278.6|6286.3|6278.6|6278.2|6271.8|131
1613344190000|2021-02-14 23:09:50|6286.6|6276.6|6284.2|6281.4|6289|6281.4|6281.9|6276.3|18
1613344200000|2021-02-14 23:10:00|6283.6|6280.8|6285.5|6275.5|6287.8|6280.8|6281.8|6275.1|15
1613344210000|2021-02-14 23:10:10|6285.8|6275.8|6283.8|6273.8|6286|6279.9|6281.7|6273.8|6
1613344220000|2021-02-14 23:10:20|6283.5|6273.5|6277.5|6267.5|6284.8|6276.3|6274.3|6267.3|36
1613344230000|2021-02-14 23:10:30|6275|6271|6275.8|6265.8|6276.8|6271.7|6272.7|6264.5|19
1613344240000|2021-02-14 23:10:40|6272.3|6268.3|6271.8|6261.8|6275.5|6268.3|6270.2|6261.1|6
1613344250000|2021-02-14 23:10:50|6269|6265|6277|6267|6277.3|6267.3|6269|6263.5|3
1613344260000|2021-02-14 23:11:00|6277.3|6267.3|6278.8|6268.8|6279|6269|6276.5|6266.5|2
1613344270000|2021-02-14 23:11:10|6277.3|6267.3|6277.3|6267.3|6277.5|6267.5|6276.8|6266.8|1
1613344280000|2021-02-14 23:11:20|6277.5|6267.5|6278.3|6268.3|6278.3|6268.3|6277.5|6267.5|1
1613344290000|2021-02-14 23:11:30|6278.8|6268.8|6281|6271|6281.3|6271.3|6278.8|6268.8|1
1613344300000|2021-02-14 23:11:40|6281.5|6271.5|6282.8|6272.8|6283|6273|6281|6271|7
1613344310000|2021-02-14 23:11:50|6282.6|6272.6|6282|6272|6283.1|6273.1|6281.3|6271.3|0
1613344320000|2021-02-14 23:12:00|6283|6273|6282.2|6272.2|6283.3|6273.3|6281.9|6271.9|0
1613344330000|2021-02-14 23:12:10|6282.5|6272.5|6282.2|6272.2|6282.5|6272.5|6282.2|6272.2|255
1613344340000|2021-02-14 23:12:20|6282|6272|6282|6272|6282.2|6272.2|6281.8|6271.8|0
1613344350000|2021-02-14 23:12:30|6282.5|6272.5|6282.5|6272.5|6283.4|6273.4|6282.5|6272.5|2
1613344360000|2021-02-14 23:12:40|6282.8|6272.8|6287.8|6277.8|6287.8|6277.8|6282.8|6272.8|1
1613344370000|2021-02-14 23:12:50|6287.7|6277.7|6288.2|6278.2|6288.2|6278.2|6287.7|6277.7|2
1613344380000|2021-02-14 23:13:00|6288|6278|6286|6276|6288|6278|6286|6276|0
1613344390000|2021-02-14 23:13:10|6286.4|6276.4|6285.7|6275.7|6286.4|6276.4|6285.5|6275.5|1
1613344400000|2021-02-14 23:13:20|6286.2|6276.2|6285.8|6275.8|6286.8|6276.8|6285.8|6275.8|7
1613344410000|2021-02-14 23:13:30|6286.2|6276.2|6286.3|6276.3|6286.3|6276.3|6286.2|6276.2|0
1613344420000|2021-02-14 23:13:40|6284.5|6274.5|6285|6275|6285.3|6275.3|6284.3|6274.3|1
1613344430000|2021-02-14 23:13:50|6284.5|6274.5|6281.7|6277.7|6285|6277.7|6281.7|6274|2
1613344440000|2021-02-14 23:14:00|6285.5|6275.5|6283.4|6280.6|6285.5|6281.4|6281.7|6275.2|7
1613344450000|2021-02-14 23:14:10|6285.9|6283.1|6290.5|6280.5|6290.5|6283.7|6285.9|6280.5|24
1613344460000|2021-02-14 23:14:20|6287|6283|6292.3|6282.3|6292.3|6283|6287|6280.2|1
1613344470000|2021-02-14 23:14:30|6289.3|6285.3|6289.3|6285.3|6289.3|6285.3|6289.3|6285.3|0
1613344480000|2021-02-14 23:14:40|6288.7|6284.7|6291|6281|6291.5|6284.7|6285.6|6280.2|6
1613344490000|2021-02-14 23:14:50|6291.2|6281.2|6292.3|6282.3|6293.1|6285.6|6289.6|6281.2|0
1613344500000|2021-02-14 23:15:00|6291.3|6281.3|6293|6283|6293.2|6283.2|6291.3|6281.3|48
1613344510000|2021-02-14 23:15:10|||||||||1
1613344520000|2021-02-14 23:15:20|6294.2|6284.2|6292|6282|6294.3|6285.1|6287.9|6280.7|6
1613344530000|2021-02-14 23:15:30|6291.5|6281.5|6291.5|6281.5|6292.3|6284.1|6286.7|6279.9|0
1613344540000|2021-02-14 23:15:40|6292|6282|6288.3|6284.3|6292|6284.7|6286.6|6281.2|1
1613344560000|2021-02-14 23:16:00|6288|6284|6291.2|6281.2|6291.2|6284|6288|6281.2|4
1613344570000|2021-02-14 23:16:10|6291.5|6281.5|6291.5|6281.5|6291.5|6281.5|6291.5|6281.5|0
1613344580000|2021-02-14 23:16:20|||||||||1
1613344590000|2021-02-14 23:16:30|6293.5|6283.5|6294.5|6284.5|6296|6289.7|6291|6283.5|12
1613344600000|2021-02-14 23:16:40|6294.9|6284.9|6295.5|6285.5|6296.2|6286.2|6294.8|6284.8|2
1613344610000|2021-02-14 23:16:50|6292.3|6288.3|6291.6|6288.8|6292.3|6288.8|6291.6|6288|0
1613344620000|2021-02-14 23:17:00|6291.9|6289.1|6293|6289|6293|6289.1|6291.9|6288.7|7
1613344630000|2021-02-14 23:17:10|6292.7|6288.7|6292.7|6288.7|6292.7|6288.7|6292.7|6288.7|1
1613344640000|2021-02-14 23:17:20|6293|6289|6295.6|6292.8|6296.7|6293.1|6293|6289|15
1613344650000|2021-02-14 23:17:30|6297|6293|6296.7|6292.7|6297|6293|6296.7|6292.7|2
1613344660000|2021-02-14 23:17:40|6297.7|6293.7|6300.6|6297.8|6300.9|6297.8|6297.7|6290.9|128
1613344670000|2021-02-14 23:17:50|6302|6298|6306.4|6296.4|6306.4|6299|6301.3|6295.9|35
1613344680000|2021-02-14 23:18:00|6306.7|6296.7|6305|6301|6307.2|6301|6302.9|6296.7|8
1613344690000|2021-02-14 23:18:10|6303.9|6301.1|6304.7|6300.7|6307.2|6301.1|6302.1|6297.2|34
1613344700000|2021-02-14 23:18:20|6303.6|6300.8|6306.7|6296.7|6306.7|6300.8|6301.7|6294.5|14
1613344710000|2021-02-14 23:18:30|6306.5|6296.5|6307|6297|6307|6297|6306.5|6296.5|22
1613344720000|2021-02-14 23:18:40|6305|6301|6307.5|6297.5|6308.2|6301.3|6305|6297.5|0
1613344730000|2021-02-14 23:18:50|6305|6301|6308.7|6298.7|6310.3|6304.6|6305|6298.5|9
1613344740000|2021-02-14 23:19:00|6305|6301|6308.5|6298.5|6308.5|6301.7|6305|6297.5|6
1613344760000|2021-02-14 23:19:20|6308.7|6298.7|6308.5|6298.5|6308.9|6298.9|6308.5|6298.5|1
1613344770000|2021-02-14 23:19:30|6305.3|6301.3|6303.3|6299.3|6308.5|6301.3|6302.7|6295.9|3
1613344780000|2021-02-14 23:19:40|6304|6294|6301|6297|6304|6297|6300.7|6292.5|4
1613344790000|2021-02-14 23:19:50|6300.9|6298.1|6301.6|6298.8|6301.6|6298.8|6300.8|6297.3|6
1613344800000|2021-02-14 23:20:00|6301.9|6299.1|6302.6|6299.8|6303.9|6301.1|6301.9|6299|41
1613344810000|2021-02-14 23:20:10|6304.6|6301.8|6305.7|6301.7|6305.7|6302.1|6304.1|6301.3|10
1613344820000|2021-02-14 23:20:20|6304.9|6302.1|6300.2|6297.4|6304.9|6302.1|6300|6293|29
1613344830000|2021-02-14 23:20:30|6299.9|6297.1|6303.9|6301.1|6304.7|6301.1|6299.9|6297.1|11
1613344840000|2021-02-14 23:20:40|6304|6300|6305.5|6295.5|6306.9|6302|6302.4|6295.5|54
1613344850000|2021-02-14 23:20:50|6304.8|6294.8|6299|6295|6305.5|6295.5|6299|6292.2|28
1613344860000|2021-02-14 23:21:00|6298.7|6294.7|6301.1|6291.1|6301.1|6295.1|6297.3|6290|8
1613344870000|2021-02-14 23:21:10|6297|6293|6290.9|6288.1|6299.1|6293|6290.9|6285.2|152
1613344880000|2021-02-14 23:21:20|6290.4|6287.6|6291.5|6281.5|6291.5|6287.6|6287.3|6280.8|64
1613344890000|2021-02-14 23:21:30|6292.1|6282.1|6289.1|6279.1|6292.1|6285.3|6285.3|6279.1|21
1613344900000|2021-02-14 23:21:40|6285.9|6283.1|6286.7|6283.9|6288.8|6283.9|6285.2|6278.8|9
1613344910000|2021-02-14 23:21:50|6286.5|6283.7|6289.1|6279.1|6289.1|6283.7|6286.2|6279.1|3
1613344920000|2021-02-14 23:22:00|6285.6|6281.6|6286.3|6282.3|6289.1|6282.3|6282.2|6275.5|6
1613344930000|2021-02-14 23:22:10|6286.6|6282.6|6285.6|6281.6|6286.6|6283.4|6285.6|6281.6|1
1613344940000|2021-02-14 23:22:20|6285.2|6282.4|6290.2|6280.2|6290.2|6282.4|6285.2|6280.2|3
1613344950000|2021-02-14 23:22:30|6291.8|6281.8|6290.8|6286.8|6294.1|6287.3|6288.9|6281.8|0
1613344960000|2021-02-14 23:22:40|6291.3|6287.3|6294.1|6284.1|6294.1|6287.3|6291.3|6284.1|1
1613344970000|2021-02-14 23:22:50|6290.6|6286.6|6287.2|6284.4|6290.6|6287.4|6286.2|6283|14
1613344980000|2021-02-14 23:23:00|6287.5|6284.7|6285.3|6281.3|6287.8|6284.7|6284.4|6277.5|69
1613344990000|2021-02-14 23:23:10|6284.9|6282.1|6287.5|6277.5|6288.1|6282.1|6284.9|6277.5|8
1613345000000|2021-02-14 23:23:20|6281|6277|6285.8|6275.8|6285.8|6278.4|6280.5|6275.3|11
1613345010000|2021-02-14 23:23:30|6279.7|6276.9|6278.9|6276.1|6279.7|6276.9|6278.5|6275.3|10
1613345020000|2021-02-14 23:23:40|6279|6275|6278.9|6276.1|6279|6276.1|6278.9|6275|7
1613345030000|2021-02-14 23:23:50|6283.5|6273.5|6283.8|6273.8|6283.8|6276.6|6280.6|6273.5|7
1613345040000|2021-02-14 23:24:00|6284.3|6274.3|6284.3|6274.3|6284.3|6274.3|6284.3|6274.3|0
1613345050000|2021-02-14 23:24:10|6285.3|6275.3|6283.3|6279.3|6286.4|6279.3|6283.3|6275.3|0
1613345060000|2021-02-14 23:24:20|6284.9|6274.9|6285.1|6275.1|6285.1|6275.1|6284.9|6274.9|0
1613345070000|2021-02-14 23:24:30|6285.4|6275.4|6282.8|6280|6285.8|6280|6282.4|6275.4|1
1613345080000|2021-02-14 23:24:40|6282.9|6278.9|6283.3|6279.3|6286.1|6279.9|6282.9|6275.4|104
1613345100000|2021-02-14 23:25:00|6282.3|6279.5|6279.8|6277|6282.3|6279.5|6278.7|6275.9|5
1613345110000|2021-02-14 23:25:10|6279.5|6276.7|6280.9|6276.9|6283.8|6276.9|6279.5|6273.8|147
1613345130000|2021-02-14 23:25:30|6281.6|6277.6|6282.1|6272.1|6284.1|6277.6|6281.3|6271.9|42
1613345140000|2021-02-14 23:25:40|6283.4|6273.4|6281.8|6271.8|6283.4|6273.4|6281.8|6271.8|1
1613345150000|2021-02-14 23:25:50|6282.1|6272.1|6282.1|6272.1|6282.1|6272.1|6281.6|6271.6|19
1613345160000|2021-02-14 23:26:00|6279.6|6275.6|6279.6|6275.6|6279.6|6275.6|6279.6|6275.6|8
1613345170000|2021-02-14 23:26:10|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|0
1613345180000|2021-02-14 23:26:20|6282.1|6272.1|6282.4|6272.4|6282.4|6272.4|6282.1|6272.1|1
1613345190000|2021-02-14 23:26:30|6279.6|6275.6|6279.6|6275.6|6279.6|6275.6|6279.6|6275.6|0
1613345200000|2021-02-14 23:26:40|||||||||1
1613345210000|2021-02-14 23:26:50|6278|6274|6277.4|6267.4|6278|6274|6275|6267.4|22
1613345220000|2021-02-14 23:27:00|6277.6|6267.6|6274.8|6272|6277.9|6272|6274.5|6267.4|4
1613345230000|2021-02-14 23:27:10|6275.9|6271.9|6276.6|6272.6|6279.4|6272.7|6275.5|6269.1|2
1613345240000|2021-02-14 23:27:20|6275.6|6271.6|6274.6|6270.6|6278.8|6272.7|6274.5|6268.8|13
1613345250000|2021-02-14 23:27:30|6274.9|6270.9|6273.5|6270.7|6277.1|6270.9|6272.3|6267.1|7
1613345260000|2021-02-14 23:27:40|6273.9|6269.9|6274.2|6271.4|6276.4|6271.4|6271.6|6264.6|9
1613345270000|2021-02-14 23:27:50|6274.5|6271.7|6272.9|6268.9|6276.4|6271.9|6272.9|6266.4|111
1613345280000|2021-02-14 23:28:00|6271.3|6268.5|6275.7|6265.7|6275.7|6268.9|6271.3|6265.4|2
1613345290000|2021-02-14 23:28:10|6272.6|6268.6|6272.9|6268.9|6272.9|6268.9|6272.6|6268.6|5
1613345300000|2021-02-14 23:28:20|6273.2|6269.2|6273.2|6269.2|6273.2|6269.2|6273.2|6269.2|75
1613345310000|2021-02-14 23:28:30|6276.8|6266.8|6277.1|6267.1|6277.1|6267.1|6276.8|6266.8|3
1613345320000|2021-02-14 23:28:40|6278.4|6268.4|6275.2|6271.2|6278.7|6271.9|6275.2|6268.4|5
1613345330000|2021-02-14 23:28:50|6277.7|6267.7|6274.9|6270.9|6277.7|6270.9|6274.7|6267.7|3
1613345340000|2021-02-14 23:29:00|6274.5|6271.7|6275.1|6272.3|6275.1|6272.3|6274.5|6271.7|1
1613345360000|2021-02-14 23:29:20|6274.5|6271.7|6277.1|6267.1|6277.1|6271.7|6273.8|6267.1|2
1613345370000|2021-02-14 23:29:30|6277.7|6267.7|6277.7|6267.7|6277.7|6267.7|6277.7|6267.7|0
1613345380000|2021-02-14 23:29:40|6277.4|6267.4|6277.4|6267.4|6277.4|6267.4|6277.4|6267.4|0
1613345390000|2021-02-14 23:29:50|6274.6|6270.6|6274.5|6271.7|6274.9|6271.7|6274.5|6270.6|0
1613345400000|2021-02-14 23:30:00|6274.8|6272|6277.7|6267.7|6277.7|6272.3|6273.8|6267.7|9
1613345410000|2021-02-14 23:30:10|6274.6|6270.6|6274.6|6270.6|6277.4|6270.9|6274.6|6267.4|4
1613345420000|2021-02-14 23:30:20|6277.2|6267.2|6275.7|6265.7|6277.2|6271.3|6272.9|6265.7|11
1613345430000|2021-02-14 23:30:30|6272.9|6268.9|6272.9|6268.9|6272.9|6270|6272.5|6268.9|1
1613345440000|2021-02-14 23:30:40|6272.5|6269.7|6273.8|6271|6273.8|6271|6272.5|6269.7|0
1613345450000|2021-02-14 23:30:50|6274|6271.2|6273.8|6271|6274.3|6271.5|6272.5|6269.7|12
1613345460000|2021-02-14 23:31:00|6274.8|6272|6273.8|6271|6277.1|6272|6272.8|6267.1|100
1613345470000|2021-02-14 23:31:10|6274.6|6271.8|6279.6|6275.6|6282.1|6276.4|6274.3|6271.5|60
1613345480000|2021-02-14 23:31:20|6279.3|6275.3|6277.6|6273.6|6281.7|6275.7|6277.6|6271.1|4
1613345490000|2021-02-14 23:31:30|6277.2|6274.4|6278.6|6274.6|6278.6|6275.7|6277.2|6274.4|6
1613345510000|2021-02-14 23:31:50|6278.2|6275.4|6278.5|6275.7|6278.6|6275.7|6278.2|6274.6|6
1613345520000|2021-02-14 23:32:00|||||||||5
1613345540000|2021-02-14 23:32:20|6277.2|6273.2|6278.3|6274.3|6278.3|6274.7|6276.5|6273.2|86
1613345550000|2021-02-14 23:32:30|6278.6|6274.6|6279.3|6275.3|6279.3|6275.4|6278.2|6274.6|68
1613345560000|2021-02-14 23:32:40|6279.6|6275.6|6278.9|6274.9|6282.4|6275.6|6278.6|6271.8|76
1613345570000|2021-02-14 23:32:50|6279.3|6275.3|6278.8|6276|6282.4|6276.3|6278.8|6272.1|4
1613345580000|2021-02-14 23:33:00|6279.5|6276.7|6282.1|6272.1|6282.1|6276.7|6279.2|6272.1|1
1613345600000|2021-02-14 23:33:20|6278.6|6274.6|6277.5|6274.7|6278.6|6274.7|6277.5|6274.6|2
1613345620000|2021-02-14 23:33:40|6276.5|6273.7|6274.2|6271.4|6278.1|6273.7|6274.2|6268.1|2
1613345630000|2021-02-14 23:33:50|6274.9|6270.9|6274.9|6270.9|6274.9|6270.9|6274.9|6270.9|2
1613345640000|2021-02-14 23:34:00|6274.6|6270.6|6274.3|6270.3|6277.1|6270.6|6274.3|6267.1|0
1613345650000|2021-02-14 23:34:10|6273.8|6271|6273.5|6270.7|6273.8|6271|6273.5|6270.7|0
1613345660000|2021-02-14 23:34:20|6272.5|6269.7|6271.5|6268.7|6272.5|6269.7|6271.5|6268.3|3
1613345690000|2021-02-14 23:34:50|6272|6269.2|6270.8|6268|6272|6269.2|6270.8|6267.6|1
1613345700000|2021-02-14 23:35:00|6270.5|6267.7|6271.5|6268.7|6271.6|6268.7|6270.5|6267.3|6
1613345710000|2021-02-14 23:35:10|6270.5|6267.7|6270.5|6267.7|6270.5|6267.7|6270.5|6267.7|6
1613345730000|2021-02-14 23:35:30|6270|6267.2|6270.5|6267.7|6270.9|6267.7|6270|6266.6|4
1613345740000|2021-02-14 23:35:40|6270.6|6266.6|6270.6|6266.6|6270.6|6266.6|6270.6|6266.6|0
1613345750000|2021-02-14 23:35:50|6270.2|6267.4|6270.9|6266.9|6270.9|6267.4|6270.2|6266.9|0
1613345760000|2021-02-14 23:36:00|6270.5|6267.7|6268.9|6264.9|6273.1|6267.7|6268.9|6262.9|5
1613345770000|2021-02-14 23:36:10|6268.5|6265.7|6268.9|6264.9|6268.9|6265.7|6268.5|6264.9|4
1613345780000|2021-02-14 23:36:20|6268.5|6265.7|6268.6|6264.6|6272.6|6265.7|6268.5|6262.6|1
1613345790000|2021-02-14 23:36:30|6268.9|6264.9|6269.5|6266.7|6269.6|6266.7|6268.9|6264.9|49
1613345800000|2021-02-14 23:36:40|6269.6|6265.6|6268.5|6265.7|6269.6|6265.7|6268.2|6264.6|0
1613345810000|2021-02-14 23:36:50|6268.9|6264.9|6268.6|6264.6|6268.9|6265.7|6268.5|6264.6|0
1613345820000|2021-02-14 23:37:00|6268.2|6265.4|6268.2|6265.4|6268.6|6265.7|6268.2|6264.6|7
1613345830000|2021-02-14 23:37:10|6268.9|6264.9|6268.2|6265.4|6268.9|6265.7|6268.2|6264.9|0
1613345840000|2021-02-14 23:37:20|6268.1|6265.3|6268.9|6264.9|6269.9|6266.7|6267.5|6264.3|27
1613345850000|2021-02-14 23:37:30|6268.6|6264.6|6267.5|6264.7|6268.6|6265.7|6267.5|6264.6|10
1613345860000|2021-02-14 23:37:40|6267.6|6263.6|6267.5|6264.7|6267.6|6264.7|6267.2|6263.6|0
1613345870000|2021-02-14 23:37:50|6266.6|6262.6|6265.5|6262.7|6266.9|6262.9|6265|6262.2|16
1613345880000|2021-02-14 23:38:00|6266|6263.2|6265|6262.2|6266|6263.2|6265|6262.2|12
1613345890000|2021-02-14 23:38:10|6265.2|6262.4|6265.5|6262.7|6265.5|6262.7|6265.2|6262.4|26
1613345900000|2021-02-14 23:38:20|6265.3|6262.5|6265.5|6262.7|6265.5|6262.7|6265|6262.2|2
1613345910000|2021-02-14 23:38:30|6265.7|6262.9|6276.3|6272.3|6279.8|6272.9|6265.6|6262.8|102
1613345920000|2021-02-14 23:38:40|6274.8|6272|6276.4|6266.4|6279.7|6272.7|6273.9|6266.4|4
1613345930000|2021-02-14 23:38:50|6273.2|6270.4|6273.2|6270.4|6273.2|6270.4|6273.2|6270.4|0
1613345940000|2021-02-14 23:39:00|6274.1|6271.3|6276.2|6272.2|6279.7|6273|6274.1|6269.7|0
1613345950000|2021-02-14 23:39:10|6275.8|6273|6276.2|6272.2|6276.2|6273|6275.8|6272.2|0
1613345960000|2021-02-14 23:39:20|6276.5|6273.7|6277.9|6273.9|6277.9|6273.9|6276.5|6273.7|12
1613345970000|2021-02-14 23:39:30|6277.6|6273.6|6278.9|6274.9|6280.4|6276|6277.6|6270.4|21
1613345980000|2021-02-14 23:39:40|6277.9|6273.9|6280.4|6270.4|6280.7|6273.9|6277.9|6270.4|17
1613345990000|2021-02-14 23:39:50|6276.9|6272.9|6278.6|6274.6|6281.4|6274.6|6276.1|6269.7|13
1613346000000|2021-02-14 23:40:00|6279.2|6275.2|6279.2|6275.2|6282.4|6276.3|6278.1|6272.4|4
1613346020000|2021-02-14 23:40:20|6280.2|6276.2|6283.1|6273.1|6283.1|6276.2|6279.2|6272.7|18
1613346030000|2021-02-14 23:40:30|6282.7|6272.7|6282.2|6278.2|6285.7|6278.2|6279.9|6272.7|23
1613346040000|2021-02-14 23:40:40|6285.1|6275.1|6285.7|6275.7|6285.7|6275.7|6285.1|6275.1|0
1613346050000|2021-02-14 23:40:50|6281.9|6277.9|6281.9|6277.9|6281.9|6277.9|6281.9|6277.9|0
1613346060000|2021-02-14 23:41:00|6280.8|6278|6280.1|6277.3|6280.8|6278|6280.1|6277.3|1
1613346070000|2021-02-14 23:41:10|6279.8|6277|6279.8|6277|6279.8|6277|6279.8|6277|0
1613346080000|2021-02-14 23:41:20|6285.2|6275.2|6285.1|6275.1|6285.2|6275.2|6285.1|6275.1|3
1613346090000|2021-02-14 23:41:30|6284.1|6274.1|6284.1|6274.1|6284.1|6274.1|6284.1|6274.1|0
1613346100000|2021-02-14 23:41:40|6280.9|6276.9|6284.4|6274.4|6284.4|6276.9|6280.9|6274.1|0
1613346110000|2021-02-14 23:41:50|6284.9|6274.9|6285.7|6275.7|6285.7|6278.9|6282.9|6274.9|0
1613346130000|2021-02-14 23:42:10|6282.9|6278.9|6282.9|6278.9|6282.9|6278.9|6282.9|6278.9|0
1613346140000|2021-02-14 23:42:20|6285.7|6275.7|6282.9|6278.9|6285.7|6278.9|6282.9|6275.7|0
1613346150000|2021-02-14 23:42:30|6286.1|6276.1|6282.9|6278.9|6286.1|6278.9|6282.9|6275.7|0
1613346160000|2021-02-14 23:42:40|6285.4|6275.4|6285.7|6275.7|6285.7|6275.7|6285.4|6275.4|0
1613346180000|2021-02-14 23:43:00|6282.9|6278.9|6285.7|6275.7|6285.7|6278.9|6282.9|6275.7|0
1613346190000|2021-02-14 23:43:10|6282.9|6278.9|6282.9|6278.9|6282.9|6278.9|6282.9|6278.9|0
1613346200000|2021-02-14 23:43:20|||||||||3
1613346210000|2021-02-14 23:43:30|||||||||15
1613346230000|2021-02-14 23:43:50|6285.4|6275.4|6282.9|6278.9|6285.4|6278.9|6282.9|6275.4|13
1613346240000|2021-02-14 23:44:00|6285.7|6275.7|6285.4|6275.4|6285.7|6275.7|6285.4|6275.4|2
1613346260000|2021-02-14 23:44:20|6284.9|6274.9|6281.6|6277.6|6284.9|6277.6|6281.6|6274.9|2
1613346270000|2021-02-14 23:44:30|6280.9|6276.9|6280.9|6276.9|6280.9|6276.9|6280.9|6276.9|0
1613346290000|2021-02-14 23:44:50|6284.1|6274.1|6284.4|6274.4|6284.4|6274.4|6284.1|6274.1|0
1613346300000|2021-02-14 23:45:00|6284.7|6274.7|6284.9|6274.9|6285.1|6277.9|6279.3|6274.4|39
1613346310000|2021-02-14 23:45:10|6281.2|6277.2|6282.8|6280|6282.8|6280|6280.1|6276.9|2
1613346320000|2021-02-14 23:45:20|6283.1|6280.3|6284.3|6280.3|6287.7|6280.6|6282.8|6277.7|4
1613346330000|2021-02-14 23:45:30|6284.9|6280.9|6283.3|6280.5|6284.9|6281|6282.3|6279.5|3
1613346340000|2021-02-14 23:45:40|||||||||2
1613346350000|2021-02-14 23:45:50|6283.5|6280.7|6283.8|6281|6283.8|6281|6283.5|6280.7|2
1613346360000|2021-02-14 23:46:00|6283.3|6280.5|6283.3|6280.5|6283.3|6280.5|6283.3|6280.5|15
1613346370000|2021-02-14 23:46:10|6283.8|6281|6283.8|6281|6283.8|6281|6283.8|6281|2
1613346380000|2021-02-14 23:46:20|6284.6|6280.6|6283.8|6281|6284.9|6281|6283.8|6280.6|37
1613346390000|2021-02-14 23:46:30|6283.5|6280.7|6284.6|6280.6|6284.6|6281|6283.3|6280.5|1
1613346400000|2021-02-14 23:46:40|6284.9|6280.9|6284.9|6280.9|6284.9|6280.9|6284.9|6280.9|0
1613346410000|2021-02-14 23:46:50|6284.1|6281.3|6284.1|6281.3|6284.1|6281.3|6284.1|6281.3|1
1613346420000|2021-02-14 23:47:00|6283.8|6281|6283.3|6280.5|6283.8|6281|6283.3|6280.5|12
1613346450000|2021-02-14 23:47:30|6284.9|6280.9|6285.1|6282.3|6285.1|6282.3|6284.3|6280.9|110
1613346460000|2021-02-14 23:47:40|6284.8|6282|6284.8|6282|6284.8|6282|6284.8|6282|0
1613346470000|2021-02-14 23:47:50|||||||||2
1613346480000|2021-02-14 23:48:00|||||||||2
1613346490000|2021-02-14 23:48:10|6285.2|6281.2|6285.2|6281.2|6285.2|6281.2|6285.2|6281.2|0
1613346510000|2021-02-14 23:48:30|6284.8|6282|6285.1|6282.3|6285.6|6282.3|6284.8|6281.6|1
1613346520000|2021-02-14 23:48:40|6284.8|6282|6284.8|6282|6284.8|6282|6284.8|6282|0
1613346530000|2021-02-14 23:48:50|||||||||2
1613346560000|2021-02-14 23:49:20|6285.2|6281.2|6284.8|6282|6285.9|6282|6284.6|6281.2|6
1613346580000|2021-02-14 23:49:40|6285.2|6281.2|6284.3|6280.3|6288.8|6281.3|6283.3|6277.1|9
1613346590000|2021-02-14 23:49:50|6287.1|6277.1|6286.6|6276.6|6287.4|6277.4|6286.6|6276.6|45
1613346600000|2021-02-14 23:50:00|6282.9|6278.9|6280.8|6278|6282.9|6278.9|6280.8|6278|3
1613346610000|2021-02-14 23:50:10|6281.9|6277.9|6277.6|6273.6|6285.4|6277.9|6276.6|6271.4|125
1613346620000|2021-02-14 23:50:20|6276.8|6274|6273.8|6271|6277.2|6274|6273.8|6271|1
1613346630000|2021-02-14 23:50:30|6274.2|6270.2|6274.8|6272|6277.4|6272|6274.2|6266.4|0
1613346640000|2021-02-14 23:50:40|6275.6|6271.6|6274.8|6272|6279.1|6272.2|6274.8|6268.6|0
1613346650000|2021-02-14 23:50:50|6275.3|6272.5|6275.3|6272.5|6275.3|6272.5|6275.3|6272.5|0
1613346670000|2021-02-14 23:51:10|6276.6|6272.6|6275.8|6273|6276.6|6273|6275.8|6272.6|1
1613346680000|2021-02-14 23:51:20|6276|6273.2|6274.8|6272|6276.8|6274|6274.8|6272|2
1613346690000|2021-02-14 23:51:30|6273.8|6271|6273.6|6270.8|6273.8|6271|6273.6|6270.8|3
1613346700000|2021-02-14 23:51:40|6273.3|6270.5|6273.8|6271|6274.9|6271|6273.3|6270.3|0
1613346710000|2021-02-14 23:51:50|6273.6|6270.8|6272.1|6269.3|6273.6|6270.8|6272.1|6269.2|2
1613346720000|2021-02-14 23:52:00|6271.8|6269|6272.4|6268.4|6275.7|6269.3|6270.8|6265.7|3
1613346730000|2021-02-14 23:52:10|6272.9|6268.9|6272.1|6269.3|6272.9|6269.3|6272.1|6268.9|0
1613346740000|2021-02-14 23:52:20|6272.9|6268.9|6272.8|6270|6272.9|6270|6272.5|6268.6|2
1613346770000|2021-02-14 23:52:50|6272.9|6268.9|6276.7|6266.7|6276.7|6268.9|6272.9|6266.7|3
1613346830000|2021-02-14 23:53:50|6276.4|6266.4|6272.1|6269.3|6276.4|6269.3|6272.1|6266.4|2
1613346840000|2021-02-14 23:54:00|6272.9|6268.9|6272.9|6268.9|6272.9|6268.9|6272.9|6268.9|1
1613346850000|2021-02-14 23:54:10|6273.2|6269.2|6269.9|6265.9|6273.2|6269.2|6269.6|6262.2|3
1613346860000|2021-02-14 23:54:20|6272.7|6262.7|6267.8|6265|6272.7|6265|6267.8|6261.6|0
1613346870000|2021-02-14 23:54:30|6268.2|6264.2|6268.9|6264.9|6268.9|6265|6267.8|6264.2|1
1613346930000|2021-02-14 23:55:30|6269.2|6265.2|6269.9|6265.9|6272.4|6265.9|6269.2|6262.4|0
1613346970000|2021-02-14 23:56:10|6269.1|6266.3|6269.9|6265.9|6269.9|6266.3|6268.8|6265.9|1
1613346980000|2021-02-14 23:56:20|6273.1|6263.1|6273.1|6263.1|6273.1|6263.1|6273.1|6263.1|0
1613346990000|2021-02-14 23:56:30|6270.3|6266.3|6270.3|6266.3|6270.3|6266.3|6270.3|6266.3|0
1613347000000|2021-02-14 23:56:40|6270.9|6266.9|6270.9|6266.9|6270.9|6266.9|6270.9|6266.9|0
1613347010000|2021-02-14 23:56:50|6270.2|6267.4|6270.2|6267.4|6270.2|6267.4|6270.2|6267.4|0
1613347020000|2021-02-14 23:57:00|6270.8|6268|6271.6|6267.6|6271.6|6268|6270.8|6267.6|0
1613347030000|2021-02-14 23:57:10|6272.8|6270|6272.8|6270|6272.8|6270|6272.3|6269.5|2
1613347050000|2021-02-14 23:57:30|6273.6|6269.6|6273.6|6269.6|6273.6|6269.6|6273.6|6269.6|0
1613347090000|2021-02-14 23:58:10|6276.1|6266.1|6273.5|6270.7|6276.1|6270.7|6272.6|6266.1|1
1613347100000|2021-02-14 23:58:20|6274|6271.2|6275.8|6265.8|6275.8|6271.2|6273.9|6265.8|3
1613347110000|2021-02-14 23:58:30|6276.1|6266.1|6271.6|6267.6|6276.7|6269.3|6271.6|6266.1|0
1613347120000|2021-02-14 23:58:40|6274.4|6264.4|6271.6|6267.6|6274.4|6267.6|6271.1|6264.1|0
1613347140000|2021-02-14 23:59:00|6271.2|6268.4|6271.1|6267.1|6271.8|6269|6270.8|6267.1|0
1613347150000|2021-02-14 23:59:10|6271.6|6267.6|6271.6|6267.6|6271.6|6267.6|6271.6|6267.6|0
1613347160000|2021-02-14 23:59:20|6271.5|6268.7|6271.5|6268.7|6271.8|6269|6271.5|6268.7|0
1613347170000|2021-02-14 23:59:30|6271.8|6269|6271.8|6269|6271.8|6269|6271.8|6269|0
1613347180000|2021-02-14 23:59:40|6272.6|6268.6|6274.9|6270.9|6274.9|6271.3|6272.6|6268.6|1
1613347190000|2021-02-14 23:59:50|6274.1|6271.3|6274.1|6271.3|6274.1|6271.3|6274.1|6271.3|0
1613347200000|2021-02-15 00:00:00|6273.8|6271|6272.2|6268.2|6273.8|6271|6269.5|6266.7|6
1613347210000|2021-02-15 00:00:10|6271.1|6268.3|6270.8|6268|6271.1|6268.3|6270.3|6267.5|1
1613347220000|2021-02-15 00:00:20|6271.6|6267.6|6271.5|6268.7|6271.9|6268.7|6271.5|6267.6|0
1613347230000|2021-02-15 00:00:30|6271.8|6269|6272.8|6270|6272.9|6270|6271.8|6268.9|0
1613347240000|2021-02-15 00:00:40|6273.6|6269.6|6273.9|6269.9|6273.9|6269.9|6273.6|6269.6|0
1613347260000|2021-02-15 00:01:00|6273.5|6270.7|6273.5|6270.7|6273.5|6270.7|6273.5|6270.7|0
1613347270000|2021-02-15 00:01:10|6273.8|6271|6274.9|6270.9|6274.9|6271|6273.8|6270.9|0
1613347280000|2021-02-15 00:01:20|6274.8|6272|6274.8|6272|6275.2|6272|6274.6|6270.9|0
1613347290000|2021-02-15 00:01:30|6274.9|6270.9|6274.8|6272|6275.2|6272|6274.3|6270.9|0
1613347310000|2021-02-15 00:01:50|6274.3|6271.5|6273.9|6269.9|6274.3|6271.5|6273.8|6269.9|0
1613347330000|2021-02-15 00:02:10|6273.6|6269.6|6273.6|6269.6|6273.6|6269.6|6273.6|6269.6|0
1613347350000|2021-02-15 00:02:30|6273.9|6269.9|6271.6|6267.6|6276.4|6269.9|6271.6|6265.1|0
1613347360000|2021-02-15 00:02:40|6271.9|6267.9|6271.8|6269|6272.4|6269|6271.3|6267.9|0
1613347370000|2021-02-15 00:02:50|6271.6|6267.6|6271.6|6267.6|6274.4|6267.6|6271.1|6264.1|0
1613347380000|2021-02-15 00:03:00|6274.1|6264.1|6269.3|6266.5|6274.1|6267.3|6269.3|6264.1|0
1613347390000|2021-02-15 00:03:10|6268.3|6265.5|6269.2|6265.2|6269.9|6266.3|6268.3|6265.2|1
1613347400000|2021-02-15 00:03:20|6272.1|6262.1|6268.8|6266|6272.7|6266|6268.8|6262.1|0
1613347410000|2021-02-15 00:03:30|6269.4|6266.6|6269.8|6267|6269.8|6267|6269.4|6266.6|2
1613347420000|2021-02-15 00:03:40|6270.8|6268|6272.3|6269.5|6272.3|6269.5|6270.8|6268|2
1613347430000|2021-02-15 00:03:50|6272.1|6269.3|6271.8|6269|6272.1|6269.3|6271.8|6269|0
1613347440000|2021-02-15 00:04:00|6271.6|6268.8|6271.6|6268.8|6271.6|6268.8|6271.6|6268.8|0
1613347450000|2021-02-15 00:04:10|6271.3|6268.5|6271.3|6268.5|6271.3|6268.5|6271.3|6268.5|0
1613347460000|2021-02-15 00:04:20|6272.8|6270|6274.1|6271.3|6274.5|6271.7|6272.8|6270|7
1613347470000|2021-02-15 00:04:30|6273.5|6270.7|6274.5|6271.7|6274.8|6272|6273.5|6270.7|0
1613347480000|2021-02-15 00:04:40|6275.1|6272.3|6276.8|6274|6276.8|6274|6275.1|6272.3|0
1613347490000|2021-02-15 00:04:50|6276.3|6273.5|6279.9|6275.9|6281.5|6278.7|6276.3|6273.5|5
1613347500000|2021-02-15 00:05:00|6279.5|6276.7|6278.8|6276|6282.2|6278.3|6278.8|6275.9|0
1613347510000|2021-02-15 00:05:10|6279.6|6275.6|6280.8|6278|6280.9|6278|6279.6|6275.6|0
1613347520000|2021-02-15 00:05:20|6280.4|6277.6|6282.6|6278.6|6282.6|6279|6279.6|6275.9|1
1613347530000|2021-02-15 00:05:30|6281.8|6279|6282.8|6280|6283.2|6280|6281.5|6278.7|0
1613347540000|2021-02-15 00:05:40|6282.5|6279.7|6283.8|6281|6283.8|6281|6282.5|6279.7|0
1613347550000|2021-02-15 00:05:50|6283.5|6280.7|6283.9|6279.9|6283.9|6280.7|6283.5|6279.9|1
1613347560000|2021-02-15 00:06:00|6283.6|6279.6|6280.8|6278|6283.6|6279.6|6280.8|6277.9|5
1613347570000|2021-02-15 00:06:10|6281.2|6277.2|6280.5|6277.7|6281.2|6278|6280.5|6276.9|1
1613347580000|2021-02-15 00:06:20|6281.2|6277.2|6279.8|6277|6281.2|6277.2|6279.8|6276.2|4
1613347590000|2021-02-15 00:06:30|6278.8|6276|6279.6|6275.6|6280.2|6276.7|6278.8|6275.6|1
1613347600000|2021-02-15 00:06:40|6280.2|6276.2|6280.2|6276.2|6280.2|6276.2|6280.2|6276.2|0
1613347620000|2021-02-15 00:07:00|6278.8|6276|6276.8|6274|6278.8|6276|6276.8|6274|0
1613347640000|2021-02-15 00:07:20|6277.2|6273.2|6278.5|6275.7|6278.9|6275.7|6276.8|6273.2|2
1613347650000|2021-02-15 00:07:30|6278.8|6276|6277.6|6273.6|6278.9|6276|6277.6|6273.6|0
1613347660000|2021-02-15 00:07:40|6277.8|6275|6278.9|6274.9|6278.9|6275.3|6277.8|6274.2|1
1613347670000|2021-02-15 00:07:50|6278.1|6275.3|6278.6|6274.6|6278.9|6275.3|6278.1|6274.6|0
1613347680000|2021-02-15 00:08:00|6278.9|6274.9|6279.8|6277|6280.6|6277|6278.9|6274.9|3
1613347690000|2021-02-15 00:08:10|6280.6|6276.6|6279.8|6277|6280.6|6277|6279.8|6276.6|0
1613347700000|2021-02-15 00:08:20|6280.6|6276.6|6281.6|6277.6|6281.6|6277.6|6279.8|6276.6|1
1613347720000|2021-02-15 00:08:40|6283.6|6280.8|6284.5|6281.7|6285.2|6281.7|6283.6|6280.8|20
1613347740000|2021-02-15 00:09:00|6284.1|6281.3|6283.1|6280.3|6284.6|6281.3|6283.1|6280.3|1
1613347750000|2021-02-15 00:09:10|6282.6|6279.8|6283.1|6280.3|6283.1|6280.3|6282.6|6279.8|1
1613347760000|2021-02-15 00:09:20|6283.6|6279.6|6283.2|6279.2|6283.6|6280.3|6282.5|6279.2|1
1613347770000|2021-02-15 00:09:30|6282.1|6279.3|6282.1|6279.3|6282.1|6279.3|6282.1|6279.3|0
1613347780000|2021-02-15 00:09:40|6283.1|6280.3|6282.3|6279.5|6283.6|6280.3|6282.1|6278.9|3
1613347790000|2021-02-15 00:09:50|6282.9|6278.9|6284.1|6281.3|6284.1|6281.3|6282.1|6278.9|7
1613347800000|2021-02-15 00:10:00|6283.8|6281|6283.6|6280.8|6283.8|6281|6283.6|6280.8|3
1613347810000|2021-02-15 00:10:10|||||||||1
1613347820000|2021-02-15 00:10:20|6284.1|6281.3|6284.1|6281.3|6286.2|6282.3|6284.1|6281.2|34
1613347830000|2021-02-15 00:10:30|6284.9|6280.9|6284.1|6281.3|6284.9|6281.3|6284.1|6280.9|1
1613347840000|2021-02-15 00:10:40|6284.9|6280.9|6284.1|6281.3|6285.2|6281.3|6284.1|6280.9|1
1613347860000|2021-02-15 00:11:00|6284|6281.2|6283.5|6280.7|6284|6281.2|6283.5|6280.7|0
1613347870000|2021-02-15 00:11:10|6283.8|6281|6283.3|6280.5|6283.8|6281|6283.3|6280.5|37
1613347880000|2021-02-15 00:11:20|||||||||3
1613347890000|2021-02-15 00:11:30|||||||||2
1613347900000|2021-02-15 00:11:40|||||||||13
1613347910000|2021-02-15 00:11:50|||||||||1
1613347920000|2021-02-15 00:12:00|6283.6|6280.8|6278.5|6275.7|6283.6|6280.8|6277.6|6274.8|7
1613347930000|2021-02-15 00:12:10|6278.1|6275.3|6275.5|6272.7|6278.1|6275.3|6275.5|6272.7|6
1613347940000|2021-02-15 00:12:20|6274.8|6272|6277.1|6274.3|6277.5|6274.7|6274.5|6271.7|5
1613347950000|2021-02-15 00:12:30|6277|6274.2|6278.1|6275.3|6278.1|6275.3|6277|6274.2|1
1613347960000|2021-02-15 00:12:40|6278.6|6275.8|6278.5|6275.7|6278.8|6276|6278.5|6275.7|4
1613347970000|2021-02-15 00:12:50|6277|6274.2|6276.1|6273.3|6277|6274.2|6276.1|6273.3|0
1613347980000|2021-02-15 00:13:00|6276|6273.2|6275.6|6272.8|6276.5|6273.7|6275.5|6272.7|1
1613347990000|2021-02-15 00:13:10|6275.5|6272.7|6281|6278.2|6281.6|6278.7|6275.5|6272.7|8
1613348010000|2021-02-15 00:13:30|6281.5|6278.7|6282.5|6279.7|6282.6|6279.8|6281.5|6278.7|0
1613348030000|2021-02-15 00:13:50|6281.6|6278.8|6281.5|6278.7|6281.6|6278.8|6281.5|6278.7|1
1613348040000|2021-02-15 00:14:00|6281.1|6278.3|6279.5|6276.7|6281.1|6278.3|6279.5|6276.7|10
1613348050000|2021-02-15 00:14:10|6278.6|6275.8|6279.5|6276.7|6279.5|6276.7|6278.5|6275.7|1
1613348060000|2021-02-15 00:14:20|6279.8|6277|6279.5|6276.7|6280.3|6277.5|6279.5|6276.7|1
1613348100000|2021-02-15 00:15:00|6279|6276.2|6279|6276.2|6279.5|6276.7|6278.3|6275.5|1
1613348110000|2021-02-15 00:15:10|6279.5|6276.7|6280.1|6277.3|6281.1|6278.3|6278.5|6275.7|8
1613348120000|2021-02-15 00:15:20|6280.6|6277.8|6281.1|6278.3|6281.1|6278.3|6279|6276.2|2
1613348130000|2021-02-15 00:15:30|6281.3|6278.5|6281.6|6278.8|6281.6|6278.8|6281.3|6278.5|0
1613348140000|2021-02-15 00:15:40|6280.5|6277.7|6276.8|6274|6280.5|6277.7|6276.5|6273.7|11
1613348150000|2021-02-15 00:15:50|6277.6|6274.8|6277.5|6274.7|6277.6|6274.8|6276.5|6273.7|3
1613348160000|2021-02-15 00:16:00|6277.3|6274.5|6276.5|6273.7|6277.3|6274.5|6276|6273.2|1
1613348190000|2021-02-15 00:16:30|6276.6|6273.8|6277|6274.2|6277|6274.2|6276.6|6273.8|27
1613348200000|2021-02-15 00:16:40|6276.6|6273.8|6276.5|6273.7|6276.6|6273.8|6276.5|6273.7|8
1613348220000|2021-02-15 00:17:00|||||||||1
1613348230000|2021-02-15 00:17:10|6277|6274.2|6276.5|6273.7|6277|6274.2|6276.5|6273.7|2
1613348250000|2021-02-15 00:17:30|6276.6|6273.8|6277|6274.2|6277|6274.2|6276.6|6273.8|2
1613348260000|2021-02-15 00:17:40|6276.5|6273.7|6276.5|6273.7|6276.5|6273.7|6276.5|6273.7|0
1613348270000|2021-02-15 00:17:50|6276.6|6273.8|6276.6|6273.8|6276.6|6273.8|6276.6|6273.8|0
1613348280000|2021-02-15 00:18:00|6276.5|6273.7|6276.5|6273.7|6276.5|6273.7|6276.5|6273.7|1
1613348290000|2021-02-15 00:18:10|6276.4|6273.6|6279.1|6276.3|6279.1|6276.3|6276.4|6273.6|7
1613348310000|2021-02-15 00:18:30|6279.4|6276.6|6279.4|6276.6|6279.4|6276.6|6279.4|6276.6|0
1613348320000|2021-02-15 00:18:40|6279.8|6277|6280.8|6278|6280.9|6278.1|6279.8|6277|0
1613348340000|2021-02-15 00:19:00|6280.4|6277.6|6279.1|6276.3|6280.4|6277.6|6278.9|6276.1|3
1613348350000|2021-02-15 00:19:10|6278.8|6276|6278.8|6276|6278.8|6276|6278.8|6276|124
1613348360000|2021-02-15 00:19:20|6279.4|6276.6|6280.4|6277.6|6280.4|6277.6|6279.4|6276.6|2
1613348370000|2021-02-15 00:19:30|6280.5|6276.5|6279.6|6276.8|6280.5|6277.3|6279.6|6276.5|3
1613348380000|2021-02-15 00:19:40|6279.9|6277.1|6281.3|6278.5|6281.3|6278.5|6279.9|6277.1|13
1613348390000|2021-02-15 00:19:50|6281.6|6278.8|6282.1|6279.3|6282.6|6279.8|6281.1|6278.3|13
1613348400000|2021-02-15 00:20:00|6281.4|6278.6|6281.4|6278.6|6281.4|6278.6|6281.4|6278.6|1
1613348410000|2021-02-15 00:20:10|6280.9|6278.1|6280.6|6277.8|6281.1|6278.3|6280.4|6277.6|74
1613348420000|2021-02-15 00:20:20|6281.1|6278.3|6281.1|6278.3|6281.1|6278.3|6281.1|6278.3|0
1613348430000|2021-02-15 00:20:30|6281.4|6278.6|6281.4|6278.6|6281.4|6278.6|6281.4|6278.6|0
1613348440000|2021-02-15 00:20:40|6281.1|6278.3|6280.4|6277.6|6281.1|6278.3|6280.4|6277.6|0
1613348450000|2021-02-15 00:20:50|6280.6|6277.8|6281.1|6278.3|6281.1|6278.3|6280.6|6277.8|0
1613348460000|2021-02-15 00:21:00|6280.6|6277.8|6280.4|6277.6|6280.6|6277.8|6280.4|6277.6|0
1613348470000|2021-02-15 00:21:10|6280.3|6277.5|6280.1|6277.3|6280.4|6277.6|6279.9|6277.1|5
1613348480000|2021-02-15 00:21:20|6279.9|6277.1|6279.4|6276.6|6279.9|6277.1|6279.4|6276.6|1
1613348490000|2021-02-15 00:21:30|6279.1|6276.3|6281.1|6278.3|6281.9|6279.1|6278.5|6275.7|13
1613348500000|2021-02-15 00:21:40|6280.4|6277.6|6280.1|6277.3|6280.4|6277.6|6280.1|6277.3|2
1613348520000|2021-02-15 00:22:00|6280.4|6277.6|6279.9|6277.1|6280.4|6277.6|6279.9|6277.1|0
1613348530000|2021-02-15 00:22:10|6279.6|6276.8|6279.4|6276.6|6279.6|6276.8|6279.4|6276.6|53
1613348540000|2021-02-15 00:22:20|6280.3|6277.5|6281.4|6278.6|6282.4|6279.6|6280.3|6277.5|7
1613348550000|2021-02-15 00:22:30|6283.4|6280.6|6283.6|6280.8|6283.6|6280.8|6283.4|6280.6|5
1613348570000|2021-02-15 00:22:50|6283.4|6280.6|6286.6|6283.8|6286.6|6283.8|6283.4|6280.6|1
1613348580000|2021-02-15 00:23:00|6286.4|6283.6|6287.6|6284.8|6287.6|6284.8|6286.4|6283.6|2
1613348590000|2021-02-15 00:23:10|6287.3|6284.5|6287.4|6284.6|6287.6|6284.8|6286.9|6284.1|2
1613348600000|2021-02-15 00:23:20|6287.6|6284.8|6287.1|6284.3|6288.2|6285|6286.9|6284.1|0
1613348610000|2021-02-15 00:23:30|6287.4|6284.6|6286.4|6283.6|6287.4|6284.6|6285.6|6282.8|4
1613348620000|2021-02-15 00:23:40|6286.6|6283.8|6286.4|6283.6|6286.6|6283.8|6286.4|6283.6|0
1613348630000|2021-02-15 00:23:50|6286.6|6283.8|6286.4|6283.6|6286.6|6283.8|6286.4|6283.6|4
1613348640000|2021-02-15 00:24:00|6286.3|6283.5|6284.4|6281.6|6286.3|6283.5|6284.4|6281.6|15
1613348650000|2021-02-15 00:24:10|6284.9|6282.1|6284.8|6282|6284.9|6282.1|6284.8|6282|0
1613348660000|2021-02-15 00:24:20|6284.3|6281.5|6284.8|6282|6285.4|6282.6|6283.9|6281.1|2
1613348670000|2021-02-15 00:24:30|6285.4|6282.6|6285.4|6282.6|6285.6|6282.8|6285.4|6282.6|2
1613348680000|2021-02-15 00:24:40|6284.9|6282.1|6285.4|6282.6|6285.6|6282.8|6284.9|6282.1|0
1613348690000|2021-02-15 00:24:50|6285.8|6283|6286.4|6283.6|6286.4|6283.6|6285.8|6283|2
1613348700000|2021-02-15 00:25:00|6286.1|6283.3|6285.9|6283.1|6286.1|6283.3|6285.9|6283.1|0
1613348710000|2021-02-15 00:25:10|6285.4|6282.6|6285.4|6282.6|6285.6|6282.8|6285.4|6282.6|0
1613348720000|2021-02-15 00:25:20|6284.9|6282.1|6280.4|6277.6|6284.9|6282.1|6280.4|6277.6|18
1613348730000|2021-02-15 00:25:30|6280.1|6277.3|6279.8|6277|6280.4|6277.6|6279.6|6276.8|0
1613348740000|2021-02-15 00:25:40|6279.4|6276.6|6279.4|6276.6|6279.4|6276.6|6279.4|6276.6|0
1613348750000|2021-02-15 00:25:50|6279.1|6276.3|6280.5|6277.7|6280.6|6277.8|6278.6|6275.8|11
1613348760000|2021-02-15 00:26:00|6281.1|6278.3|6282.1|6279.3|6283.4|6280.6|6281.1|6278.3|5
1613348770000|2021-02-15 00:26:10|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|1
1613348800000|2021-02-15 00:26:40|6282.1|6279.3|6279.6|6276.8|6282.1|6279.3|6278.1|6275.3|40
1613348810000|2021-02-15 00:26:50|6279.1|6276.3|6279.1|6276.3|6279.6|6276.8|6279.1|6276.3|0
1613348820000|2021-02-15 00:27:00|6279.6|6276.8|6278.4|6275.6|6279.6|6276.8|6278.4|6275.6|6
1613348830000|2021-02-15 00:27:10|6278.6|6275.8|6278.4|6275.6|6279.1|6276.3|6278.4|6275.6|0
1613348840000|2021-02-15 00:27:20|6278.8|6276|6279.4|6276.6|6279.4|6276.6|6278.8|6276|1
1613348850000|2021-02-15 00:27:30|6280.4|6277.6|6280.4|6277.6|6280.4|6277.6|6279.9|6277.1|1
1613348860000|2021-02-15 00:27:40|6280.1|6277.3|6280.4|6277.6|6280.4|6277.6|6278.4|6275.6|36
1613348880000|2021-02-15 00:28:00|6280.1|6277.3|6280.1|6277.3|6280.1|6277.3|6280.1|6277.3|0
1613348910000|2021-02-15 00:28:30|6280.3|6277.5|6280.4|6277.6|6280.6|6277.8|6280.3|6277.5|1
1613348920000|2021-02-15 00:28:40|6280.1|6277.3|6280.1|6277.3|6280.1|6277.3|6280.1|6277.3|0
1613348930000|2021-02-15 00:28:50|6280.6|6277.8|6279.4|6276.6|6281.6|6278.8|6279.4|6276.6|281
1613348940000|2021-02-15 00:29:00|6279.3|6276.5|6279.9|6277.1|6279.9|6277.1|6278.9|6276.1|6
1613348950000|2021-02-15 00:29:10|6280.4|6277.6|6279.6|6276.8|6281.9|6279.1|6278.9|6276.1|10
1613348970000|2021-02-15 00:29:30|||||||||1
1613348980000|2021-02-15 00:29:40|6280|6277.2|6279.6|6276.8|6280.6|6277.8|6279.6|6276.8|12
1613348990000|2021-02-15 00:29:50|6279.8|6277|6279.6|6276.8|6279.8|6277|6279.6|6276.8|1
1613349000000|2021-02-15 00:30:00|6279.3|6276.5|6279.3|6276.5|6279.3|6276.5|6279.3|6276.5|2
1613349010000|2021-02-15 00:30:10|6278.3|6275.5|6276.4|6273.6|6278.3|6275.5|6275.6|6272.8|6
1613349020000|2021-02-15 00:30:20|6276.6|6273.8|6274.4|6271.6|6277.1|6274.3|6274.1|6271.3|31
1613349030000|2021-02-15 00:30:30|6274.3|6271.5|6275.1|6272.3|6275.1|6272.3|6273.9|6271.1|5
1613349040000|2021-02-15 00:30:40|6274.6|6271.8|6276.1|6273.3|6276.1|6273.3|6274.1|6271.3|16
1613349060000|2021-02-15 00:31:00|6275.9|6273.1|6275.9|6273.1|6275.9|6273.1|6275.9|6273.1|0
1613349070000|2021-02-15 00:31:10|6275.6|6272.8|6275.6|6272.8|6275.6|6272.8|6275.6|6272.8|0
1613349080000|2021-02-15 00:31:20|6275.8|6273|6275.8|6273|6275.8|6273|6275.8|6273|1
1613349090000|2021-02-15 00:31:30|6276.1|6273.3|6276.6|6273.8|6276.6|6273.8|6276.1|6273.3|2
1613349100000|2021-02-15 00:31:40|6276.4|6273.6|6275|6272.2|6276.4|6273.6|6275|6272.2|2
1613349120000|2021-02-15 00:32:00|6275.6|6272.8|6275.6|6272.8|6275.6|6272.8|6275.6|6272.8|0
1613349140000|2021-02-15 00:32:20|6275.8|6273|6275.8|6273|6275.8|6273|6275.8|6273|1
1613349150000|2021-02-15 00:32:30|6275.6|6272.8|6275.6|6272.8|6275.6|6272.8|6275.6|6272.8|0
1613349160000|2021-02-15 00:32:40|6275.4|6272.6|6274.4|6271.6|6275.4|6272.6|6272.8|6270|17
1613349170000|2021-02-15 00:32:50|6274.6|6271.8|6273.4|6270.6|6274.6|6271.8|6273.4|6270.6|3
1613349180000|2021-02-15 00:33:00|6273.2|6270.4|6274.3|6271.5|6274.3|6271.5|6272.9|6270.1|18
1613349190000|2021-02-15 00:33:10|6274.6|6271.8|6274.4|6271.6|6274.6|6271.8|6273.9|6271.1|5
1613349200000|2021-02-15 00:33:20|6274.6|6271.8|6274.6|6271.8|6274.6|6271.8|6274.4|6271.6|0
1613349220000|2021-02-15 00:33:40|6274.1|6271.3|6274.1|6271.3|6274.1|6271.3|6274.1|6271.3|1
1613349230000|2021-02-15 00:33:50|6274.7|6271.9|6275.6|6272.8|6275.6|6272.8|6274.7|6271.9|6
1613349240000|2021-02-15 00:34:00|6276.6|6273.8|6278.4|6275.6|6278.6|6275.8|6276.6|6273.8|25
1613349250000|2021-02-15 00:34:10|6278.6|6275.8|6278.6|6275.8|6278.6|6275.8|6278.4|6275.6|2
1613349260000|2021-02-15 00:34:20|6278.4|6275.6|6277.9|6275.1|6278.4|6275.6|6277.9|6275.1|0
1613349270000|2021-02-15 00:34:30|6277.6|6274.8|6277.6|6274.8|6277.6|6274.8|6277.6|6274.8|0
1613349290000|2021-02-15 00:34:50|6278.6|6275.8|6280.8|6278|6281.3|6278.5|6278.6|6275.8|19
1613349300000|2021-02-15 00:35:00|6281.3|6278.5|6282.6|6279.8|6282.6|6279.8|6280.6|6277.8|22
1613349310000|2021-02-15 00:35:10|6282.3|6279.5|6278.6|6275.8|6283.3|6280.5|6277.8|6275|16
1613349320000|2021-02-15 00:35:20|6278.8|6276|6278.8|6276|6278.8|6276|6278.8|6276|1
1613349330000|2021-02-15 00:35:30|6277.4|6274.6|6278.4|6275.6|6278.6|6275.8|6277.4|6274.6|2
1613349340000|2021-02-15 00:35:40|6278.3|6275.5|6278.8|6276|6278.8|6276|6278.3|6275.5|0
1613349350000|2021-02-15 00:35:50|6279.6|6276.8|6279|6276.2|6279.6|6276.8|6279|6276.2|0
1613349360000|2021-02-15 00:36:00|6279.6|6276.8|6279.8|6277|6279.8|6277|6278.6|6275.8|8
1613349370000|2021-02-15 00:36:10|6280.6|6277.8|6280.4|6277.6|6280.6|6277.8|6280.4|6277.6|0
1613349380000|2021-02-15 00:36:20|6280.6|6277.8|6281.1|6278.3|6281.1|6278.3|6280.6|6277.8|1
1613349390000|2021-02-15 00:36:30|6281.3|6278.5|6281.4|6278.6|6281.4|6278.6|6281.3|6278.5|0
1613349400000|2021-02-15 00:36:40|6280.8|6278|6280.8|6278|6280.8|6278|6280.8|6278|0
1613349410000|2021-02-15 00:36:50|6280.6|6277.8|6281.6|6278.8|6281.8|6279|6280.6|6277.8|3
1613349420000|2021-02-15 00:37:00|6281.8|6279|6280.8|6278|6281.8|6279|6280.6|6277.8|4
1613349430000|2021-02-15 00:37:10|6281.3|6278.5|6281.8|6279|6281.8|6279|6281.3|6278.5|0
1613349440000|2021-02-15 00:37:20|6281.6|6278.8|6281.8|6279|6281.8|6279|6281.6|6278.8|0
1613349450000|2021-02-15 00:37:30|6281.6|6278.8|6281.8|6279|6281.8|6279|6281.6|6278.8|0
1613349460000|2021-02-15 00:37:40|6281.6|6278.8|6281.8|6279|6281.8|6279|6281.6|6278.8|1
1613349470000|2021-02-15 00:37:50|6281.6|6278.8|6281.8|6279|6281.8|6279|6281.6|6278.8|0
1613349480000|2021-02-15 00:38:00|6281.6|6278.8|6281.6|6278.8|6281.6|6278.8|6281.6|6278.8|0
1613349510000|2021-02-15 00:38:30|6282.6|6279.8|6282.4|6279.6|6282.6|6279.8|6282.4|6279.6|3
1613349520000|2021-02-15 00:38:40|6281.8|6279|6281.6|6278.8|6282|6279.2|6281.6|6278.8|2
1613349530000|2021-02-15 00:38:50|6280.8|6278|6281.6|6278.8|6281.6|6278.8|6280.6|6277.8|3
1613349540000|2021-02-15 00:39:00|6281.4|6278.6|6281.4|6278.6|6281.6|6278.8|6281.4|6278.6|2
1613349560000|2021-02-15 00:39:20|6280.6|6277.8|6280.6|6277.8|6280.6|6277.8|6280.6|6277.8|0
1613349570000|2021-02-15 00:39:30|6280.8|6278|6280.6|6277.8|6280.8|6278|6280.6|6277.8|5
1613349580000|2021-02-15 00:39:40|||||||||5
1613349600000|2021-02-15 00:40:00|||||||||1
1613349660000|2021-02-15 00:41:00|6281.1|6278.3|6280.6|6277.8|6281.1|6278.3|6280.6|6277.8|0
1613349710000|2021-02-15 00:41:50|6280.8|6278|6280.8|6278|6280.8|6278|6280.8|6278|0
1613349720000|2021-02-15 00:42:00|6281.1|6278.3|6281.6|6278.8|6281.6|6278.8|6280.9|6278.1|0
1613349730000|2021-02-15 00:42:10|6282.1|6279.3|6281.9|6279.1|6282.1|6279.3|6281.9|6279.1|0
1613349740000|2021-02-15 00:42:20|6280.9|6278.1|6281.4|6278.6|6281.4|6278.6|6280.9|6278.1|3
1613349760000|2021-02-15 00:42:40|6281.2|6278.4|6279.9|6277.1|6281.2|6278.4|6279.9|6277.1|60
1613349780000|2021-02-15 00:43:00|6280.2|6277.4|6280.2|6277.4|6280.2|6277.4|6280.2|6277.4|2
1613349790000|2021-02-15 00:43:10|6279.9|6277.1|6279.9|6277.1|6280.2|6277.4|6279.9|6277.1|4
1613349800000|2021-02-15 00:43:20|6278.9|6276.1|6278.9|6276.1|6278.9|6276.1|6278.9|6276.1|24
1613349810000|2021-02-15 00:43:30|6279.2|6276.4|6279.4|6276.6|6279.9|6277.1|6279.2|6276.4|2
1613349820000|2021-02-15 00:43:40|6279.9|6277.1|6279.9|6277.1|6279.9|6277.1|6279.9|6277.1|0
1613349830000|2021-02-15 00:43:50|6280.4|6277.6|6280.6|6277.8|6280.6|6277.8|6280.2|6277.4|1
1613349840000|2021-02-15 00:44:00|6280.9|6278.1|6281.9|6279.1|6281.9|6279.1|6280.9|6278.1|2
1613349860000|2021-02-15 00:44:20|6281.7|6278.9|6281.2|6278.4|6281.7|6278.9|6281.2|6278.4|0
1613349870000|2021-02-15 00:44:30|6280.9|6278.1|6282.4|6279.6|6284.2|6281.4|6280.9|6278.1|19
1613349880000|2021-02-15 00:44:40|6281.4|6278.6|6280.8|6278|6281.6|6278.8|6280.6|6277.8|7
1613349890000|2021-02-15 00:44:50|6280.6|6277.8|6280.6|6277.8|6281.3|6278.5|6280.1|6277.3|1
1613349910000|2021-02-15 00:45:10|6281.2|6278.4|6282.1|6279.3|6282.1|6279.3|6281.2|6278.4|5
1613349920000|2021-02-15 00:45:20|6281.9|6279.1|6281.6|6278.8|6281.9|6279.1|6281.6|6278.8|0
1613349930000|2021-02-15 00:45:30|6281.8|6279|6282.1|6279.3|6282.1|6279.3|6281.8|6279|0
1613349940000|2021-02-15 00:45:40|6282.3|6279.5|6283.6|6280.8|6283.8|6281|6282.3|6279.5|2
1613349950000|2021-02-15 00:45:50|6283.8|6281|6283.8|6281|6283.8|6281|6283.8|6281|1
1613349960000|2021-02-15 00:46:00|6284.4|6281.6|6283.1|6280.3|6284.4|6281.6|6283.1|6280.3|1
1613349970000|2021-02-15 00:46:10|6283.6|6280.8|6283.4|6280.6|6283.6|6280.8|6283.4|6280.6|0
1613349980000|2021-02-15 00:46:20|6283.6|6280.8|6283.8|6281|6283.8|6281|6283.6|6280.8|2
1613349990000|2021-02-15 00:46:30|6283.6|6280.8|6285.6|6282.8|6285.6|6282.8|6283.6|6280.8|7
1613350000000|2021-02-15 00:46:40|6285.8|6283|6285.8|6283|6285.8|6283|6285.6|6282.8|0
1613350010000|2021-02-15 00:46:50|6285.6|6282.8|6285.8|6283|6285.8|6283|6285.6|6282.8|0
1613350020000|2021-02-15 00:47:00|6285.6|6282.8|6285.8|6283|6285.8|6283|6285.6|6282.8|0
1613350030000|2021-02-15 00:47:10|6285.6|6282.8|6285.6|6282.8|6285.6|6282.8|6285.6|6282.8|0
1613350040000|2021-02-15 00:47:20|6285.8|6283|6285.8|6283|6285.8|6283|6285.6|6282.8|0
1613350050000|2021-02-15 00:47:30|6285.6|6282.8|6285.8|6283|6285.8|6283|6285.6|6282.8|2
1613350060000|2021-02-15 00:47:40|6285.6|6282.8|6285.6|6282.8|6285.6|6282.8|6285.6|6282.8|0
1613350070000|2021-02-15 00:47:50|6285.1|6282.3|6286.1|6283.3|6286.1|6283.3|6284.6|6281.8|6
1613350080000|2021-02-15 00:48:00|6285.8|6283|6286.1|6283.3|6286.1|6283.3|6285.6|6282.8|2
1613350090000|2021-02-15 00:48:10|6285.6|6282.8|6285.8|6283|6285.8|6283|6285.6|6282.8|0
1613350100000|2021-02-15 00:48:20|6286.3|6283.5|6286.8|6284|6286.8|6284|6286.3|6283.5|2
1613350110000|2021-02-15 00:48:30|6286.6|6283.8|6286.8|6284|6286.8|6284|6286.3|6283.5|3
1613350120000|2021-02-15 00:48:40|6286.6|6283.8|6286.6|6283.8|6286.8|6284|6286.6|6283.8|0
1613350130000|2021-02-15 00:48:50|6286.8|6284|6283.6|6280.8|6286.8|6284|6283.6|6280.8|1
1613350140000|2021-02-15 00:49:00|6283.8|6281|6283.6|6280.8|6283.8|6281|6283.6|6280.8|1
1613350150000|2021-02-15 00:49:10|6283.4|6280.6|6282.3|6279.5|6283.4|6280.6|6282.3|6279.5|0
1613350160000|2021-02-15 00:49:20|6282.8|6280|6282.8|6280|6282.8|6280|6282.6|6279.8|0
1613350170000|2021-02-15 00:49:30|6283.3|6280.5|6282.4|6279.6|6283.4|6280.6|6281.4|6278.6|55
1613350180000|2021-02-15 00:49:40|6282.6|6279.8|6283.1|6280.3|6283.4|6280.6|6281.9|6279.1|17
1613350190000|2021-02-15 00:49:50|6284.1|6281.3|6282.9|6280.1|6284.1|6281.3|6282.9|6280.1|3
1613350200000|2021-02-15 00:50:00|6282.5|6279.7|6282.3|6279.5|6282.5|6279.7|6281.4|6278.6|6
1613350210000|2021-02-15 00:50:10|6282.6|6279.8|6283.6|6280.8|6283.6|6280.8|6282.6|6279.8|0
1613350220000|2021-02-15 00:50:20|6283.2|6280.4|6283.2|6280.4|6283.2|6280.4|6283.2|6280.4|1
1613350230000|2021-02-15 00:50:30|6283.6|6280.8|6283.6|6280.8|6283.6|6280.8|6283.6|6280.8|1
1613350240000|2021-02-15 00:50:40|6283.4|6280.6|6282.9|6280.1|6283.4|6280.6|6282.9|6280.1|0
1613350250000|2021-02-15 00:50:50|6282.4|6279.6|6282.4|6279.6|6282.6|6279.8|6282.4|6279.6|1
1613350260000|2021-02-15 00:51:00|6282.6|6279.8|6282.2|6279.4|6282.6|6279.8|6282.2|6279.4|1
1613350270000|2021-02-15 00:51:10|6281.9|6279.1|6282.9|6280.1|6282.9|6280.1|6281.9|6279.1|1
1613350290000|2021-02-15 00:51:30|6283.4|6280.6|6283.4|6280.6|6283.4|6280.6|6283.4|6280.6|0
1613350300000|2021-02-15 00:51:40|6283.6|6280.8|6283.9|6281.1|6283.9|6281.1|6283.6|6280.8|0
1613350310000|2021-02-15 00:51:50|6283.4|6280.6|6283.2|6280.4|6283.4|6280.6|6283.2|6280.4|0
1613350320000|2021-02-15 00:52:00|6282.6|6279.8|6282.6|6279.8|6282.9|6280.1|6282.2|6279.4|1
1613350330000|2021-02-15 00:52:10|6282.4|6279.6|6283.9|6281.1|6283.9|6281.1|6281.9|6279.1|1
1613350350000|2021-02-15 00:52:30|6283.6|6280.8|6283.6|6280.8|6284.6|6281.8|6283.6|6280.8|1
1613350360000|2021-02-15 00:52:40|6283.4|6280.6|6282.6|6279.8|6283.4|6280.6|6282.6|6279.8|1
1613350370000|2021-02-15 00:52:50|6282.8|6280|6281.8|6279|6282.8|6280|6281.6|6278.8|3
1613350380000|2021-02-15 00:53:00|6282.4|6279.6|6282.6|6279.8|6282.6|6279.8|6282.4|6279.6|0
1613350390000|2021-02-15 00:53:10|6282.4|6279.6|6282.6|6279.8|6282.6|6279.8|6282.4|6279.6|0
1613350400000|2021-02-15 00:53:20|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|0
1613350420000|2021-02-15 00:53:40|6281.9|6279.1|6282.4|6279.6|6282.4|6279.6|6281.9|6279.1|1
1613350430000|2021-02-15 00:53:50|6282.6|6279.8|6281.9|6279.1|6282.6|6279.8|6281.9|6279.1|0
1613350440000|2021-02-15 00:54:00|6281.7|6278.9|6281.6|6278.8|6281.7|6278.9|6281.4|6278.6|0
1613350450000|2021-02-15 00:54:10|6281.9|6279.1|6282.4|6279.6|6282.6|6279.8|6281.9|6279.1|5
1613350460000|2021-02-15 00:54:20|6282.6|6279.8|6282.8|6280|6282.8|6280|6282.4|6279.6|0
1613350470000|2021-02-15 00:54:30|6283.1|6280.3|6283.8|6281|6283.8|6281|6283.1|6280.3|0
1613350480000|2021-02-15 00:54:40|6283.6|6280.8|6283.4|6280.6|6283.6|6280.8|6283.4|6280.6|0
1613350490000|2021-02-15 00:54:50|6283.6|6280.8|6283.6|6280.8|6283.6|6280.8|6283.6|6280.8|0
1613350500000|2021-02-15 00:55:00|6283.4|6280.6|6284.3|6281.5|6284.3|6281.5|6283.4|6280.6|4
1613350510000|2021-02-15 00:55:10|6284.6|6281.8|6284.9|6282.1|6284.9|6282.1|6284.6|6281.8|0
1613350520000|2021-02-15 00:55:20|6285.8|6283|6285.6|6282.8|6285.8|6283|6285.6|6282.8|0
1613350540000|2021-02-15 00:55:40|6285.4|6282.6|6285.6|6282.8|6285.6|6282.8|6285.1|6282.3|0
1613350550000|2021-02-15 00:55:50|6285.8|6283|6285.6|6282.8|6285.8|6283|6285.6|6282.8|0
1613350560000|2021-02-15 00:56:00|6285.8|6283|6285.6|6282.8|6285.8|6283|6285.6|6282.8|0
1613350570000|2021-02-15 00:56:10|6285.4|6282.6|6285.6|6282.8|6285.6|6282.8|6285.1|6282.3|0
1613350580000|2021-02-15 00:56:20|6285.7|6282.9|6285.6|6282.8|6285.7|6282.9|6285.6|6282.8|3
1613350620000|2021-02-15 00:57:00|6285.7|6282.9|6285.6|6282.8|6285.7|6282.9|6285.6|6282.8|0
1613350630000|2021-02-15 00:57:10|6285.7|6282.9|6286.6|6283.8|6286.6|6283.8|6285.7|6282.9|5
1613350640000|2021-02-15 00:57:20|6285.9|6283.1|6286.1|6283.3|6286.1|6283.3|6285.9|6283.1|1
1613350650000|2021-02-15 00:57:30|6284.9|6282.1|6285.6|6282.8|6285.6|6282.8|6284.9|6282.1|5
1613350660000|2021-02-15 00:57:40|6285.7|6282.9|6285.7|6282.9|6285.7|6282.9|6285.7|6282.9|0
1613350670000|2021-02-15 00:57:50|6285.6|6282.8|6285.6|6282.8|6285.7|6282.9|6285.6|6282.8|0
1613350710000|2021-02-15 00:58:30|6286.1|6283.3|6285.9|6283.1|6286.1|6283.3|6285.9|6283.1|2
1613350720000|2021-02-15 00:58:40|6285.7|6282.9|6285.6|6282.8|6285.7|6282.9|6285.6|6282.8|0
1613350740000|2021-02-15 00:59:00|6285.1|6282.3|6285.6|6282.8|6285.6|6282.8|6285.1|6282.3|1
1613350760000|2021-02-15 00:59:20|6285.4|6282.6|6285.4|6282.6|6285.4|6282.6|6285.4|6282.6|0
1613350770000|2021-02-15 00:59:30|6285.1|6282.3|6285.1|6282.3|6285.1|6282.3|6285.1|6282.3|0
1613350780000|2021-02-15 00:59:40|6285.4|6282.6|6284.6|6281.8|6285.4|6282.6|6284.6|6281.8|4
1613350800000|2021-02-15 01:00:00|6284.7|6281.9|6285.4|6282.6|6285.7|6282.9|6284.7|6281.9|11
1613350810000|2021-02-15 01:00:10|6285.1|6282.3|6285.1|6282.3|6285.1|6282.3|6285.1|6282.3|0
1613350840000|2021-02-15 01:00:40|6285.2|6282.4|6286.6|6283.8|6286.6|6283.8|6285.2|6282.4|3
1613350850000|2021-02-15 01:00:50|6287.4|6284.6|6286.4|6283.6|6287.6|6284.8|6286.4|6283.6|8
1613350860000|2021-02-15 01:01:00|6286.1|6283.3|6288.1|6285.3|6288.1|6285.3|6286.1|6283.3|22
1613350880000|2021-02-15 01:01:20|||||||||13
1613350890000|2021-02-15 01:01:30|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|0
1613350900000|2021-02-15 01:01:40|6287.6|6284.8|6286.7|6283.9|6287.6|6284.8|6286.7|6283.9|8
1613350910000|2021-02-15 01:01:50|6287.1|6284.3|6287.1|6284.3|6287.6|6284.8|6286.9|6284.1|9
1613350920000|2021-02-15 01:02:00|6286.9|6284.1|6287.1|6284.3|6287.1|6284.3|6286.9|6284.1|2
1613350940000|2021-02-15 01:02:20|6287.2|6284.4|6287.9|6285.1|6287.9|6285.1|6287.1|6284.3|1
1613350950000|2021-02-15 01:02:30|6288.1|6285.3|6287.7|6284.9|6288.2|6285.4|6287.7|6284.9|16
1613350960000|2021-02-15 01:02:40|6288.1|6285.3|6288.1|6285.3|6288.1|6285.3|6288.1|6285.3|0
1613350970000|2021-02-15 01:02:50|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|3
1613350980000|2021-02-15 01:03:00|6289|6286.2|6293.1|6290.3|6293.2|6290.4|6289|6286.2|45
1613350990000|2021-02-15 01:03:10|6292.7|6289.9|6293.6|6290.8|6293.7|6290.9|6292.7|6289.9|21
1613351000000|2021-02-15 01:03:20|6292.6|6289.8|6293.2|6290.4|6293.2|6290.4|6292.2|6289.4|13
1613351020000|2021-02-15 01:03:40|||||||||1
1613351030000|2021-02-15 01:03:50|6293.6|6290.8|6294.7|6291.9|6295.6|6292.8|6293.6|6290.8|8
1613351040000|2021-02-15 01:04:00|6295.2|6292.4|6295.2|6292.4|6295.2|6292.4|6294.7|6291.9|0
1613351050000|2021-02-15 01:04:10|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|0
1613351060000|2021-02-15 01:04:20|6296.7|6293.9|6295.6|6292.8|6296.7|6293.9|6295.6|6292.8|6
1613351070000|2021-02-15 01:04:30|6295.7|6292.9|6296.2|6293.4|6296.2|6293.4|6295.6|6292.8|3
1613351080000|2021-02-15 01:04:40|6295.6|6292.8|6296.2|6293.4|6296.9|6294.1|6295.6|6292.8|32
1613351090000|2021-02-15 01:04:50|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|10
1613351110000|2021-02-15 01:05:10|6295.2|6292.4|6294.2|6291.4|6295.2|6292.4|6294.2|6291.4|4
1613351120000|2021-02-15 01:05:20|6293.6|6290.8|6293.6|6290.8|6293.7|6290.9|6293.6|6290.8|1
1613351130000|2021-02-15 01:05:30|6293.2|6290.4|6290.7|6287.9|6293.2|6290.4|6289.2|6286.4|41
1613351140000|2021-02-15 01:05:40|6291.2|6288.4|6290.7|6287.9|6291.2|6288.4|6290.6|6287.8|1
1613351150000|2021-02-15 01:05:50|6290.6|6287.8|6290.7|6287.9|6290.7|6287.9|6290.6|6287.8|1
1613351160000|2021-02-15 01:06:00|6290.6|6287.8|6292.6|6289.8|6292.7|6289.9|6290.6|6287.8|25
1613351170000|2021-02-15 01:06:10|6292.9|6290.1|6292.9|6290.1|6292.9|6290.1|6292.9|6290.1|2
1613351190000|2021-02-15 01:06:30|6293.2|6290.4|6296.1|6293.3|6296.2|6293.4|6293.2|6290.4|12
1613351200000|2021-02-15 01:06:40|6295.6|6292.8|6295.7|6292.9|6295.7|6292.9|6295.6|6292.8|1
1613351220000|2021-02-15 01:07:00|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|0
1613351230000|2021-02-15 01:07:10|6295.1|6292.3|6294.7|6291.9|6295.6|6292.8|6294.6|6291.8|10
1613351240000|2021-02-15 01:07:20|6296.2|6293.4|6296.6|6293.8|6296.6|6293.8|6296.2|6293.4|17
1613351250000|2021-02-15 01:07:30|6296.9|6294.1|6296.6|6293.8|6297.4|6294.6|6296.6|6293.8|5
1613351260000|2021-02-15 01:07:40|6297.6|6294.8|6296.6|6293.8|6297.6|6294.8|6296.6|6293.8|14
1613351270000|2021-02-15 01:07:50|||||||||1
1613351280000|2021-02-15 01:08:00|6297.6|6294.8|6297.6|6294.8|6297.6|6294.8|6297.6|6294.8|4
1613351290000|2021-02-15 01:08:10|6297.2|6294.4|6297.4|6294.6|6297.6|6294.8|6296.6|6293.8|8
1613351310000|2021-02-15 01:08:30|6296.9|6294.1|6297.4|6294.6|6297.4|6294.6|6296.6|6293.8|2
1613351320000|2021-02-15 01:08:40|6296.9|6294.1|6297.4|6294.6|6297.4|6294.6|6296.9|6294.1|3
1613351330000|2021-02-15 01:08:50|6297.6|6294.8|6297.6|6294.8|6297.6|6294.8|6297.6|6294.8|0
1613351340000|2021-02-15 01:09:00|6297.4|6294.6|6294.1|6291.3|6297.4|6294.6|6293.9|6291.1|36
1613351350000|2021-02-15 01:09:10|6293.6|6290.8|6293.6|6290.8|6293.6|6290.8|6293.6|6290.8|0
1613351360000|2021-02-15 01:09:20|6294.4|6291.6|6294.1|6291.3|6294.4|6291.6|6294.1|6291.3|4
1613351370000|2021-02-15 01:09:30|6294.4|6291.6|6295.4|6292.6|6295.6|6292.8|6294.4|6291.6|3
1613351380000|2021-02-15 01:09:40|6295.2|6292.4|6294.9|6292.1|6295.4|6292.6|6294.9|6292.1|3
1613351390000|2021-02-15 01:09:50|6295.4|6292.6|6294.9|6292.1|6295.4|6292.6|6294.9|6292.1|1
1613351400000|2021-02-15 01:10:00|6295.4|6292.6|6295.4|6292.6|6295.4|6292.6|6294.9|6292.1|5
1613351410000|2021-02-15 01:10:10|6294.9|6292.1|6295.4|6292.6|6295.4|6292.6|6294.9|6292.1|1
1613351420000|2021-02-15 01:10:20|6296.3|6293.5|6298.4|6295.6|6298.6|6295.8|6296.3|6293.5|21
1613351430000|2021-02-15 01:10:30|6298.1|6295.3|6297.9|6295.1|6298.1|6295.3|6297.9|6295.1|0
1613351450000|2021-02-15 01:10:50|6297.6|6294.8|6297.6|6294.8|6297.6|6294.8|6297.6|6294.8|1
1613351460000|2021-02-15 01:11:00|6296.6|6293.8|6295.6|6292.8|6296.6|6293.8|6295.4|6292.6|6
1613351470000|2021-02-15 01:11:10|6295.5|6292.7|6296.5|6293.7|6297.4|6294.6|6295.5|6292.7|7
1613351480000|2021-02-15 01:11:20|6297|6294.2|6297|6294.2|6297|6294.2|6297|6294.2|2
1613351490000|2021-02-15 01:11:30|6297.2|6294.4|6297|6294.2|6297.2|6294.4|6296.9|6294.1|11
1613351500000|2021-02-15 01:11:40|6297.4|6294.6|6297.4|6294.6|6298.2|6295.4|6297.4|6294.6|6
1613351510000|2021-02-15 01:11:50|||||||||3
1613351520000|2021-02-15 01:12:00|6296.5|6293.7|6296.5|6293.7|6297.4|6294.6|6296.5|6293.7|12
1613351530000|2021-02-15 01:12:10|||||||||1
1613351540000|2021-02-15 01:12:20|6296.9|6294.1|6297.4|6294.6|6297.4|6294.6|6296.9|6294.1|4
1613351550000|2021-02-15 01:12:30|6298.1|6295.3|6298.4|6295.6|6299.4|6296.6|6298.1|6295.3|589
1613351560000|2021-02-15 01:12:40|6298.2|6295.4|6297.5|6294.7|6298.2|6295.4|6297.4|6294.6|0
1613351570000|2021-02-15 01:12:50|6297.7|6294.9|6295.5|6292.7|6298.4|6295.6|6295.5|6292.7|12
1613351580000|2021-02-15 01:13:00|6295|6292.2|6295|6292.2|6295|6292.2|6295|6292.2|0
1613351590000|2021-02-15 01:13:10|6294.9|6292.1|6294.5|6291.7|6294.9|6292.1|6294.5|6291.7|6
1613351600000|2021-02-15 01:13:20|6295.5|6292.7|6295|6292.2|6295.9|6293.1|6295|6292.2|4
1613351610000|2021-02-15 01:13:30|6295.4|6292.6|6295.5|6292.7|6295.5|6292.7|6295|6292.2|2
1613351630000|2021-02-15 01:13:50|6295.2|6292.4|6295|6292.2|6295.2|6292.4|6294.5|6291.7|6
1613351650000|2021-02-15 01:14:10|6295.4|6292.6|6295.4|6292.6|6295.4|6292.6|6295.4|6292.6|1
1613351660000|2021-02-15 01:14:20|6295.5|6292.7|6298|6295.2|6298|6295.2|6295.5|6292.7|3
1613351670000|2021-02-15 01:14:30|6297.7|6294.9|6297.7|6294.9|6297.7|6294.9|6297.5|6294.7|0
1613351680000|2021-02-15 01:14:40|6298.4|6295.6|6298.4|6295.6|6298.4|6295.6|6298.4|6295.6|0
1613351700000|2021-02-15 01:15:00|6298|6295.2|6297.5|6294.7|6298|6295.2|6297.5|6294.7|0
1613351710000|2021-02-15 01:15:10|6297.2|6294.4|6295.7|6292.9|6297.2|6294.4|6295.5|6292.7|7
1613351720000|2021-02-15 01:15:20|6295.5|6292.7|6294.7|6291.9|6295.7|6292.9|6294.7|6291.9|3
1613351740000|2021-02-15 01:15:40|6295|6292.2|6295.7|6292.9|6295.7|6292.9|6295|6292.2|0
1613351760000|2021-02-15 01:16:00|6296|6293.2|6296.4|6293.6|6296.5|6293.7|6296|6293.2|0
1613351770000|2021-02-15 01:16:10|6296|6293.2|6296.5|6293.7|6296.5|6293.7|6296|6293.2|0
1613351780000|2021-02-15 01:16:20|6296|6293.2|6296|6293.2|6296|6293.2|6296|6293.2|1
1613351800000|2021-02-15 01:16:40|6296.9|6294.1|6297.4|6294.6|6297.4|6294.6|6296.5|6293.7|5
1613351820000|2021-02-15 01:17:00|6297.5|6294.7|6297.5|6294.7|6297.5|6294.7|6297.5|6294.7|3
1613351830000|2021-02-15 01:17:10|6297.9|6295.1|6297.9|6295.1|6297.9|6295.1|6297.9|6295.1|4
1613351840000|2021-02-15 01:17:20|6299.2|6296.4|6298.5|6295.7|6299.5|6296.7|6298|6295.2|7
1613351850000|2021-02-15 01:17:30|6298.7|6295.9|6298.7|6295.9|6298.7|6295.9|6298.7|6295.9|0
1613351860000|2021-02-15 01:17:40|6299|6296.2|6298.7|6295.9|6299|6296.2|6298.5|6295.7|2
1613351880000|2021-02-15 01:18:00|6299.2|6296.4|6299.2|6296.4|6299.2|6296.4|6299.2|6296.4|0
1613351890000|2021-02-15 01:18:10|6298.9|6296.1|6297.4|6294.6|6298.9|6296.1|6297.4|6294.6|12
1613351910000|2021-02-15 01:18:30|6297|6294.2|6298.7|6295.9|6298.7|6295.9|6297|6294.2|8
1613351940000|2021-02-15 01:19:00|||||||||3
1613351960000|2021-02-15 01:19:20|6298.5|6295.7|6298.7|6295.9|6298.7|6295.9|6298.2|6295.4|4
1613351980000|2021-02-15 01:19:40|6299|6296.2|6299.2|6296.4|6299.2|6296.4|6299|6296.2|8
1613352000000|2021-02-15 01:20:00|6300.5|6297.7|6300.5|6297.7|6300.5|6297.7|6300.5|6297.7|17
1613352010000|2021-02-15 01:20:10|6300.7|6297.9|6300.5|6297.7|6300.7|6297.9|6300.5|6297.7|1
1613352020000|2021-02-15 01:20:20|6300.7|6297.9|6301.5|6298.7|6301.5|6298.7|6300.5|6297.7|9
1613352030000|2021-02-15 01:20:30|6301.7|6298.9|6301.7|6298.9|6301.7|6298.9|6301.5|6298.7|5
1613352040000|2021-02-15 01:20:40|6302.2|6299.4|6301.7|6298.9|6302.2|6299.4|6301.7|6298.9|8
1613352050000|2021-02-15 01:20:50|6302.2|6299.4|6302.2|6299.4|6302.2|6299.4|6302.2|6299.4|5
1613352060000|2021-02-15 01:21:00|6302.5|6299.7|6302.4|6299.6|6302.7|6299.9|6302.2|6299.4|23
1613352070000|2021-02-15 01:21:10|6302.7|6299.9|6300|6297.2|6302.7|6299.9|6297.9|6295.1|42
1613352080000|2021-02-15 01:21:20|6299.5|6296.7|6299.7|6296.9|6299.7|6296.9|6299.5|6296.7|0
1613352090000|2021-02-15 01:21:30|6300.5|6297.7|6300|6297.2|6300.5|6297.7|6300|6297.2|0
1613352100000|2021-02-15 01:21:40|6299.5|6296.7|6298|6295.2|6299.5|6296.7|6298|6295.2|3
1613352110000|2021-02-15 01:21:50|6298.5|6295.7|6299.4|6296.6|6299.5|6296.7|6298.5|6295.7|2
1613352120000|2021-02-15 01:22:00|6299|6296.2|6299|6296.2|6299|6296.2|6298.5|6295.7|6
1613352130000|2021-02-15 01:22:10|6299.4|6296.6|6300.5|6297.7|6300.5|6297.7|6299.4|6296.6|1
1613352140000|2021-02-15 01:22:20|6301|6298.2|6301.2|6298.4|6301.2|6298.4|6301|6298.2|1
1613352160000|2021-02-15 01:22:40|6301.9|6299.1|6301.7|6298.9|6302.2|6299.4|6301.5|6298.7|4
1613352170000|2021-02-15 01:22:50|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|26
1613352190000|2021-02-15 01:23:10|6302|6299.2|6302|6299.2|6302|6299.2|6302|6299.2|0
1613352210000|2021-02-15 01:23:30|6302.4|6299.6|6301.5|6298.7|6302.4|6299.6|6301.5|6298.7|4
1613352220000|2021-02-15 01:23:40|6302|6299.2|6301.7|6298.9|6302|6299.2|6301.7|6298.9|6
1613352230000|2021-02-15 01:23:50|6302.2|6299.4|6301.7|6298.9|6302.2|6299.4|6301.7|6298.9|25
1613352270000|2021-02-15 01:24:30|6302.2|6299.4|6302.7|6299.9|6303|6300.2|6302.2|6299.4|66
1613352280000|2021-02-15 01:24:40|6302.5|6299.7|6302.5|6299.7|6302.5|6299.7|6302.5|6299.7|51
1613352290000|2021-02-15 01:24:50|6303.2|6300.4|6303.2|6300.4|6303.2|6300.4|6303.2|6300.4|2
1613352300000|2021-02-15 01:25:00|6303.4|6300.6|6303.7|6300.9|6304.2|6301.4|6303.2|6300.4|18
1613352310000|2021-02-15 01:25:10|6303.4|6300.6|6303.2|6300.4|6303.4|6300.6|6303.2|6300.4|1
1613352320000|2021-02-15 01:25:20|6303.4|6300.6|6303.2|6300.4|6304.2|6301.4|6303.2|6300.4|5
1613352330000|2021-02-15 01:25:30|6304.2|6301.4|6303.7|6300.9|6304.2|6301.4|6303.2|6300.4|9
1613352340000|2021-02-15 01:25:40|6303.9|6301.1|6304.2|6301.4|6304.2|6301.4|6303.7|6300.9|0
1613352350000|2021-02-15 01:25:50|6303.9|6301.1|6303.7|6300.9|6303.9|6301.1|6303.7|6300.9|1
1613352370000|2021-02-15 01:26:10|6303.9|6301.1|6303.9|6301.1|6303.9|6301.1|6303.9|6301.1|14
1613352380000|2021-02-15 01:26:20|6303.7|6300.9|6303.2|6300.4|6303.7|6300.9|6303.2|6300.4|6
1613352390000|2021-02-15 01:26:30|||||||||4
1613352410000|2021-02-15 01:26:50|6303.5|6300.7|6303.5|6300.7|6303.5|6300.7|6303.5|6300.7|10
1613352420000|2021-02-15 01:27:00|6303.7|6300.9|6305.2|6302.4|6305.2|6302.4|6303.7|6300.9|33
1613352440000|2021-02-15 01:27:20|6305.5|6302.7|6305.2|6302.4|6305.5|6302.7|6305.2|6302.4|11
1613352450000|2021-02-15 01:27:30|||||||||2
1613352470000|2021-02-15 01:27:50|||||||||2
1613352480000|2021-02-15 01:28:00|6305.4|6302.6|6307.2|6304.4|6307.2|6304.4|6305.4|6302.6|10
1613352490000|2021-02-15 01:28:10|6307.5|6304.7|6307.2|6304.4|6307.5|6304.7|6307.2|6304.4|4
1613352510000|2021-02-15 01:28:30|6306.7|6303.9|6306.5|6303.7|6307.2|6304.4|6306.5|6303.7|8
1613352520000|2021-02-15 01:28:40|6306.7|6303.9|6308|6305.2|6308.2|6305.4|6306.5|6303.7|20
1613352530000|2021-02-15 01:28:50|6307.5|6304.7|6307.5|6304.7|6307.5|6304.7|6307.5|6304.7|1
1613352550000|2021-02-15 01:29:10|6307.2|6304.4|6306.2|6303.4|6307.2|6304.4|6306.2|6303.4|25
1613352560000|2021-02-15 01:29:20|6306|6303.2|6306.5|6303.7|6306.5|6303.7|6305.9|6303.1|1
1613352580000|2021-02-15 01:29:40|6306.7|6303.9|6306|6303.2|6306.7|6303.9|6306|6303.2|3
1613352590000|2021-02-15 01:29:50|6305.7|6302.9|6305.2|6302.4|6305.7|6302.9|6305.2|6302.4|22
1613352600000|2021-02-15 01:30:00|6304.2|6301.4|6303.7|6300.9|6304.2|6301.4|6303.3|6300.5|15
1613352620000|2021-02-15 01:30:20|6303.5|6300.7|6303.7|6300.9|6303.7|6300.9|6303.5|6300.7|2
1613352630000|2021-02-15 01:30:30|6303.5|6300.7|6303.3|6300.5|6303.5|6300.7|6303.3|6300.5|7
1613352640000|2021-02-15 01:30:40|6303.5|6300.7|6306.5|6303.7|6306.5|6303.7|6303.5|6300.7|16
1613352650000|2021-02-15 01:30:50|||||||||2
1613352660000|2021-02-15 01:31:00|6306.7|6303.9|6306.7|6303.9|6306.7|6303.9|6306.5|6303.7|5
1613352670000|2021-02-15 01:31:10|6306.5|6303.7|6307.7|6304.9|6307.7|6304.9|6306.5|6303.7|30
1613352680000|2021-02-15 01:31:20|6307.5|6304.7|6307.7|6304.9|6307.7|6304.9|6307.5|6304.7|6
1613352690000|2021-02-15 01:31:30|6307.5|6304.7|6307.7|6304.9|6307.7|6304.9|6307.5|6304.7|1
1613352700000|2021-02-15 01:31:40|6309.7|6306.9|6310|6307.2|6310.2|6307.4|6309.7|6306.9|20
1613352710000|2021-02-15 01:31:50|6309.5|6306.7|6309.5|6306.7|6309.7|6306.9|6308.7|6305.9|0
1613352720000|2021-02-15 01:32:00|6309.2|6306.4|6309|6306.2|6309.2|6306.4|6308.5|6305.7|7
1613352730000|2021-02-15 01:32:10|6309.2|6306.4|6310|6307.2|6310|6307.2|6309|6306.2|18
1613352740000|2021-02-15 01:32:20|6309.5|6306.7|6309.7|6306.9|6309.7|6306.9|6309.5|6306.7|0
1613352750000|2021-02-15 01:32:30|6310|6307.2|6310|6307.2|6310.2|6307.4|6310|6307.2|2
1613352760000|2021-02-15 01:32:40|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|3
1613352770000|2021-02-15 01:32:50|6310.5|6307.7|6311.2|6308.4|6311.2|6308.4|6310.5|6307.7|11
1613352780000|2021-02-15 01:33:00|6311.6|6308.8|6316.5|6313.7|6316.7|6313.9|6311.6|6308.8|85
1613352790000|2021-02-15 01:33:10|6316.7|6313.9|6315.7|6312.9|6316.7|6313.9|6315.7|6312.9|12
1613352800000|2021-02-15 01:33:20|6315.5|6312.7|6315.7|6312.9|6316.2|6313.4|6315.5|6312.7|8
1613352810000|2021-02-15 01:33:30|6315.5|6312.7|6315.5|6312.7|6315.5|6312.7|6315.5|6312.7|0
1613352820000|2021-02-15 01:33:40|6315.7|6312.9|6318.7|6315.9|6318.7|6315.9|6315.5|6312.7|50
1613352830000|2021-02-15 01:33:50|6318.9|6316.1|6320.2|6317.4|6320.2|6317.4|6318.9|6316.1|72
1613352840000|2021-02-15 01:34:00|6321.2|6318.4|6322.7|6319.9|6323.2|6320.4|6321.2|6318.4|26
1613352850000|2021-02-15 01:34:10|6322.5|6319.7|6321.7|6318.9|6322.5|6319.7|6321.5|6318.7|12
1613352860000|2021-02-15 01:34:20|6321.5|6318.7|6319.7|6316.9|6321.5|6318.7|6318.7|6315.9|23
1613352870000|2021-02-15 01:34:30|6319.9|6317.1|6321.2|6318.4|6321.2|6318.4|6319.9|6317.1|35
1613352880000|2021-02-15 01:34:40|6320.7|6317.9|6321.7|6318.9|6321.7|6318.9|6320.5|6317.7|6
1613352890000|2021-02-15 01:34:50|6321.9|6319.1|6324.5|6321.7|6324.5|6321.7|6321.9|6319.1|16
1613352900000|2021-02-15 01:35:00|6324.7|6321.9|6325.5|6322.7|6325.7|6322.9|6324.7|6321.9|17
1613352910000|2021-02-15 01:35:10|6325.7|6322.9|6325.7|6322.9|6326.5|6323.7|6325.7|6322.9|9
1613352920000|2021-02-15 01:35:20|6325.5|6322.7|6324.2|6321.4|6325.7|6322.9|6323.4|6320.6|8
1613352930000|2021-02-15 01:35:30|6323.7|6320.9|6320|6317.2|6323.7|6320.9|6320|6317.2|62
1613352940000|2021-02-15 01:35:40|6319.5|6316.7|6320|6317.2|6320|6317.2|6319|6316.2|2
1613352950000|2021-02-15 01:35:50|6320.5|6317.7|6321.7|6318.9|6321.8|6318.9|6320.5|6317.7|7
1613352960000|2021-02-15 01:36:00|6321.5|6318.7|6323.5|6320.7|6323.5|6320.7|6321.5|6318.7|5
1613352980000|2021-02-15 01:36:20|6322.5|6319.7|6321.2|6318.4|6322.5|6319.7|6321.2|6318.4|10
1613352990000|2021-02-15 01:36:30|6321|6318.2|6320.7|6317.9|6321|6318.2|6320.7|6317.9|0
1613353000000|2021-02-15 01:36:40|6320.5|6317.7|6319.7|6316.9|6320.5|6317.7|6319.7|6316.9|6
1613353010000|2021-02-15 01:36:50|6320.5|6317.7|6320.7|6317.9|6321.2|6318.4|6320.5|6317.7|4
1613353020000|2021-02-15 01:37:00|6320.5|6317.7|6320.7|6317.9|6320.7|6317.9|6319.5|6316.7|21
1613353030000|2021-02-15 01:37:10|6319.5|6316.7|6319.7|6316.9|6320|6317.2|6319.5|6316.7|14
1613353040000|2021-02-15 01:37:20|6319.9|6317.1|6320.2|6317.4|6320.2|6317.4|6319.7|6316.9|2
1613353050000|2021-02-15 01:37:30|6320.5|6317.7|6320.7|6317.9|6320.7|6317.9|6320.5|6317.7|16
1613353060000|2021-02-15 01:37:40|6320.9|6318.1|6321.2|6318.4|6321.2|6318.4|6320.9|6318.1|1
1613353070000|2021-02-15 01:37:50|6322.5|6319.7|6322|6319.2|6322.5|6319.7|6322|6319.2|4
1613353080000|2021-02-15 01:38:00|6321.7|6318.9|6321.5|6318.7|6321.7|6318.9|6321.5|6318.7|6
1613353090000|2021-02-15 01:38:10|6322.5|6319.7|6321.5|6318.7|6322.5|6319.7|6321.5|6318.7|411
1613353100000|2021-02-15 01:38:20|6322.2|6319.4|6322|6319.2|6322.2|6319.4|6322|6319.2|8
1613353110000|2021-02-15 01:38:30|6321.7|6318.9|6320.5|6317.7|6321.7|6318.9|6320.5|6317.7|3
1613353120000|2021-02-15 01:38:40|6320.3|6317.5|6321|6318.2|6321.5|6318.7|6320.3|6317.5|82
1613353140000|2021-02-15 01:39:00|6321.3|6318.5|6321|6318.2|6321.5|6318.7|6321|6318.2|2
1613353150000|2021-02-15 01:39:10|6320.5|6317.7|6320.5|6317.7|6320.5|6317.7|6320.5|6317.7|2
1613353170000|2021-02-15 01:39:30|6319.8|6317|6318.3|6315.5|6319.8|6317|6318.3|6315.5|5
1613353180000|2021-02-15 01:39:40|6319.2|6316.4|6318.7|6315.9|6319.3|6316.5|6318.5|6315.7|2
1613353190000|2021-02-15 01:39:50|6318.9|6316.1|6318.7|6315.9|6319.5|6316.7|6318.5|6315.7|0
1613353200000|2021-02-15 01:40:00|6319|6316.2|6318.7|6315.9|6319|6316.2|6318.5|6315.7|1
1613353210000|2021-02-15 01:40:10|6319|6316.2|6319|6316.2|6319|6316.2|6319|6316.2|1
1613353220000|2021-02-15 01:40:20|6319.5|6316.7|6319.5|6316.7|6319.5|6316.7|6319.5|6316.7|0
1613353230000|2021-02-15 01:40:30|||||||||4
1613353240000|2021-02-15 01:40:40|6318.3|6315.5|6317.3|6314.5|6318.3|6315.5|6317.3|6314.5|6
1613353250000|2021-02-15 01:40:50|6317.7|6314.9|6317.7|6314.9|6317.7|6314.9|6317.7|6314.9|0
1613353260000|2021-02-15 01:41:00|6318|6315.2|6317.7|6314.9|6318|6315.2|6317.5|6314.7|2
1613353270000|2021-02-15 01:41:10|6318|6315.2|6318.7|6315.9|6318.7|6315.9|6317.5|6314.7|2
1613353290000|2021-02-15 01:41:30|6318.9|6316.1|6318|6315.2|6319.2|6316.4|6318|6315.2|4
1613353300000|2021-02-15 01:41:40|6317.7|6314.9|6317.7|6314.9|6317.7|6314.9|6317.7|6314.9|0
1613353310000|2021-02-15 01:41:50|6318.3|6315.5|6320.5|6317.7|6320.5|6317.7|6318.3|6315.5|7
1613353320000|2021-02-15 01:42:00|6321.8|6319|6319.5|6316.7|6321.8|6319|6319.3|6316.5|17
1613353330000|2021-02-15 01:42:10|6319.3|6316.5|6319.3|6316.5|6319.5|6316.7|6319.3|6316.5|1
1613353340000|2021-02-15 01:42:20|6319.5|6316.7|6319.3|6316.5|6319.5|6316.7|6319.3|6316.5|1
1613353350000|2021-02-15 01:42:30|6318.8|6316|6317.5|6314.7|6318.8|6316|6317.3|6314.5|3
1613353360000|2021-02-15 01:42:40|6317.3|6314.5|6317.3|6314.5|6318.3|6315.5|6317.3|6314.5|7
1613353370000|2021-02-15 01:42:50|6317.5|6314.7|6317.5|6314.7|6317.5|6314.7|6317.5|6314.7|0
1613353380000|2021-02-15 01:43:00|6317.7|6314.9|6317.5|6314.7|6317.7|6314.9|6317.5|6314.7|0
1613353390000|2021-02-15 01:43:10|6317.7|6314.9|6317.7|6314.9|6317.8|6315|6317.5|6314.7|15
1613353400000|2021-02-15 01:43:20|6317.3|6314.5|6320.3|6317.5|6320.3|6317.5|6317.3|6314.5|42
1613353410000|2021-02-15 01:43:30|6319.8|6317|6319.5|6316.7|6319.8|6317|6319.5|6316.7|1
1613353420000|2021-02-15 01:43:40|6319.3|6316.5|6318.5|6315.7|6319.3|6316.5|6318.3|6315.5|1
1613353430000|2021-02-15 01:43:50|6318.2|6315.4|6320.7|6317.9|6320.7|6317.9|6317.5|6314.7|41
1613353440000|2021-02-15 01:44:00|6320.5|6317.7|6320.3|6317.5|6320.7|6317.9|6319.7|6316.9|8
1613353450000|2021-02-15 01:44:10|6319.7|6316.9|6319.7|6316.9|6319.7|6316.9|6319.7|6316.9|3
1613353460000|2021-02-15 01:44:20|6319.5|6316.7|6319.5|6316.7|6319.5|6316.7|6319.5|6316.7|1
1613353470000|2021-02-15 01:44:30|6319.7|6316.9|6318.7|6315.9|6319.7|6316.9|6318.7|6315.9|6
1613353480000|2021-02-15 01:44:40|6319.5|6316.7|6320.3|6317.5|6320.3|6317.5|6319.5|6316.7|4
1613353490000|2021-02-15 01:44:50|6320.5|6317.7|6320.5|6317.7|6320.5|6317.7|6320.5|6317.7|0
1613353500000|2021-02-15 01:45:00|6320.3|6317.5|6320.3|6317.5|6320.3|6317.5|6320.3|6317.5|2
1613353510000|2021-02-15 01:45:10|6319.7|6316.9|6319.7|6316.9|6319.7|6316.9|6319.7|6316.9|0
1613353520000|2021-02-15 01:45:20|||||||||4
1613353530000|2021-02-15 01:45:30|6319.5|6316.7|6318.5|6315.7|6319.5|6316.7|6318.5|6315.7|3
1613353540000|2021-02-15 01:45:40|6318|6315.2|6318.3|6315.5|6318.3|6315.5|6318|6315.2|0
1613353550000|2021-02-15 01:45:50|6317.7|6314.9|6317.5|6314.7|6317.7|6314.9|6317.5|6314.7|2
1613353560000|2021-02-15 01:46:00|6317.7|6314.9|6318|6315.2|6318.5|6315.7|6317.7|6314.9|11
1613353570000|2021-02-15 01:46:10|6317.7|6314.9|6317.7|6314.9|6317.7|6314.9|6317.7|6314.9|0
1613353580000|2021-02-15 01:46:20|6317.5|6314.7|6317.3|6314.5|6317.7|6314.9|6317.3|6314.5|8
1613353590000|2021-02-15 01:46:30|6317.5|6314.7|6319.5|6316.7|6319.5|6316.7|6317.5|6314.7|13
1613353600000|2021-02-15 01:46:40|6319.7|6316.9|6319.7|6316.9|6320.2|6317.4|6319.7|6316.9|5
1613353610000|2021-02-15 01:46:50|6320.5|6317.7|6320.3|6317.5|6320.5|6317.7|6320.3|6317.5|0
1613353620000|2021-02-15 01:47:00|6320|6317.2|6320.3|6317.5|6320.5|6317.7|6320|6317.2|10
1613353630000|2021-02-15 01:47:10|6320.5|6317.7|6320.3|6317.5|6320.5|6317.7|6320.3|6317.5|1
1613353650000|2021-02-15 01:47:30|6320.1|6317.3|6320|6317.2|6320.1|6317.3|6319.8|6317|0
1613353660000|2021-02-15 01:47:40|6319.7|6316.9|6319.5|6316.7|6319.7|6316.9|6319.5|6316.7|0
1613353670000|2021-02-15 01:47:50|6319.7|6316.9|6319.7|6316.9|6319.7|6316.9|6319.7|6316.9|4
1613353680000|2021-02-15 01:48:00|6319.5|6316.7|6319.5|6316.7|6319.5|6316.7|6319.3|6316.5|2
1613353690000|2021-02-15 01:48:10|6319.3|6316.5|6319.3|6316.5|6319.5|6316.7|6318.3|6315.5|10
1613353710000|2021-02-15 01:48:30|6319|6316.2|6318.5|6315.7|6319|6316.2|6318.3|6315.5|0
1613353720000|2021-02-15 01:48:40|6318.3|6315.5|6318|6315.2|6318.3|6315.5|6318|6315.2|0
1613353730000|2021-02-15 01:48:50|6317.5|6314.7|6317|6314.2|6317.5|6314.7|6317|6314.2|0
1613353740000|2021-02-15 01:49:00|6317.5|6314.7|6317.5|6314.7|6317.5|6314.7|6316.5|6313.7|2
1613353750000|2021-02-15 01:49:10|6316.7|6313.9|6316.7|6313.9|6316.7|6313.9|6316.7|6313.9|2
1613353760000|2021-02-15 01:49:20|6316.5|6313.7|6316.7|6313.9|6316.7|6313.9|6316.5|6313.7|2
1613353770000|2021-02-15 01:49:30|6317.7|6314.9|6318|6315.2|6318|6315.2|6317.7|6314.9|5
1613353780000|2021-02-15 01:49:40|6318.3|6315.5|6318.3|6315.5|6318.3|6315.5|6318.3|6315.5|0
1613353790000|2021-02-15 01:49:50|6318.8|6316|6319|6316.2|6319|6316.2|6318.3|6315.5|8
1613353800000|2021-02-15 01:50:00|6319.8|6317|6319.3|6316.5|6319.8|6317|6319.3|6316.5|0
1613353820000|2021-02-15 01:50:20|6319.5|6316.7|6319.5|6316.7|6319.5|6316.7|6319.3|6316.5|10
1613353830000|2021-02-15 01:50:30|6319.3|6316.5|6319.3|6316.5|6319.3|6316.5|6319.3|6316.5|1
1613353840000|2021-02-15 01:50:40|6319.5|6316.7|6319.3|6316.5|6319.5|6316.7|6319.3|6316.5|26
1613353850000|2021-02-15 01:50:50|6319.5|6316.7|6319.5|6316.7|6319.5|6316.7|6319.3|6316.5|7
1613353860000|2021-02-15 01:51:00|6319.8|6317|6319.8|6317|6319.8|6317|6319.8|6317|27
1613353870000|2021-02-15 01:51:10|||||||||1
1613353890000|2021-02-15 01:51:30|6319.5|6316.7|6319.5|6316.7|6319.5|6316.7|6319.5|6316.7|5
1613353900000|2021-02-15 01:51:40|||||||||1
1613353930000|2021-02-15 01:52:10|6320.2|6317.4|6320.2|6317.4|6320.2|6317.4|6320.2|6317.4|7
1613353950000|2021-02-15 01:52:30|6320.5|6317.7|6320.5|6317.7|6320.5|6317.7|6320.5|6317.7|0
1613353960000|2021-02-15 01:52:40|6320.2|6317.4|6320.2|6317.4|6320.2|6317.4|6319.5|6316.7|21
1613353970000|2021-02-15 01:52:50|6320.5|6317.7|6319.5|6316.7|6320.5|6317.7|6319.5|6316.7|7
1613353980000|2021-02-15 01:53:00|6319.3|6316.5|6321.2|6318.4|6321.2|6318.4|6319.3|6316.5|12
1613353990000|2021-02-15 01:53:10|6321.5|6318.7|6327.5|6324.7|6327.7|6324.9|6321.5|6318.7|53
1613354000000|2021-02-15 01:53:20|6328|6325.2|6328.7|6325.9|6329.8|6327|6327.7|6324.9|11
1613354010000|2021-02-15 01:53:30|6328.5|6325.7|6328.7|6325.9|6328.7|6325.9|6328.2|6325.4|4
1613354020000|2021-02-15 01:53:40|6328.5|6325.7|6328.7|6325.9|6328.7|6325.9|6328.5|6325.7|1
1613354030000|2021-02-15 01:53:50|6328.3|6325.5|6325.5|6322.7|6328.3|6325.5|6325.5|6322.7|3
1613354040000|2021-02-15 01:54:00|6324.7|6321.9|6324|6321.2|6324.7|6321.9|6324|6321.2|3
1613354050000|2021-02-15 01:54:10|6323.8|6321|6323.7|6320.9|6324|6321.2|6322.7|6319.9|6
1613354080000|2021-02-15 01:54:40|6324.8|6322|6327.7|6324.9|6327.7|6324.9|6324.8|6322|5
1613354090000|2021-02-15 01:54:50|6327.5|6324.7|6326.7|6323.9|6328|6325.2|6325.8|6323|21
1613354100000|2021-02-15 01:55:00|6326.5|6323.7|6325.7|6322.9|6326.5|6323.7|6325.7|6322.9|0
1613354110000|2021-02-15 01:55:10|6326.5|6323.7|6326.5|6323.7|6326.5|6323.7|6326.5|6323.7|0
1613354120000|2021-02-15 01:55:20|6326.3|6323.5|6327.7|6324.9|6327.7|6324.9|6326|6323.2|4
1613354130000|2021-02-15 01:55:30|6328|6325.2|6328.7|6325.9|6328.7|6325.9|6328|6325.2|1
1613354140000|2021-02-15 01:55:40|6328.5|6325.7|6328.7|6325.9|6329.1|6326.3|6328.5|6325.7|5
1613354150000|2021-02-15 01:55:50|6329.3|6326.5|6329.3|6326.5|6329.3|6326.5|6329.3|6326.5|1
1613354170000|2021-02-15 01:56:10|6329|6326.2|6327.7|6324.9|6329|6326.2|6327.7|6324.9|5
1613354190000|2021-02-15 01:56:30|6328|6325.2|6329.7|6326.9|6330.2|6327.4|6327.7|6324.9|8
1613354200000|2021-02-15 01:56:40|6329.5|6326.7|6332.5|6329.7|6332.5|6329.7|6329.5|6326.7|19
1613354210000|2021-02-15 01:56:50|6331.7|6328.9|6330.7|6327.9|6332.5|6329.7|6329.7|6326.9|13
1613354240000|2021-02-15 01:57:20|6330.8|6328|6331.7|6328.9|6331.7|6328.9|6330.8|6328|3
1613354250000|2021-02-15 01:57:30|6331|6328.2|6329.5|6326.7|6331|6328.2|6327.7|6324.9|38
1613354260000|2021-02-15 01:57:40|6329.7|6326.9|6330|6327.2|6330.5|6327.7|6329.5|6326.7|6
1613354270000|2021-02-15 01:57:50|6330.1|6327.3|6327|6324.2|6330.1|6327.3|6327|6324.2|1
1613354280000|2021-02-15 01:58:00|6327.2|6324.4|6329.3|6326.5|6329.5|6326.7|6327.2|6324.4|5
1613354290000|2021-02-15 01:58:10|6329.7|6326.9|6329.7|6326.9|6330.3|6327.5|6329|6326.2|6
1613354300000|2021-02-15 01:58:20|6330|6327.2|6330.4|6327.6|6330.8|6328|6330|6327.2|10
1613354310000|2021-02-15 01:58:30|6329.8|6327|6328.7|6325.9|6329.8|6327|6328.7|6325.9|2
1613354320000|2021-02-15 01:58:40|6329|6326.2|6326|6323.2|6329.5|6326.7|6325|6322.2|37
1613354330000|2021-02-15 01:58:50|6325.7|6322.9|6325|6322.2|6325.7|6322.9|6325|6322.2|2
1613354340000|2021-02-15 01:59:00|6324.5|6321.7|6326|6323.2|6326|6323.2|6324|6321.2|12
1613354350000|2021-02-15 01:59:10|6326.3|6323.5|6326.3|6323.5|6326.3|6323.5|6326.3|6323.5|0
1613354360000|2021-02-15 01:59:20|6325.8|6323|6325.5|6322.7|6326|6323.2|6325.5|6322.7|1
1613354370000|2021-02-15 01:59:30|6324.9|6322.1|6327|6324.2|6327.3|6324.5|6324.8|6322|43
1613354380000|2021-02-15 01:59:40|6327.3|6324.5|6329.3|6326.5|6329.5|6326.7|6327.3|6324.5|23
1613354390000|2021-02-15 01:59:50|6329.1|6326.3|6329|6326.2|6329.3|6326.5|6328.8|6326|1
1613354400000|2021-02-15 02:00:00|6329.3|6326.5|6328.7|6325.9|6329.3|6326.5|6328.5|6325.7|10
1613354410000|2021-02-15 02:00:10|6328.5|6325.7|6331.5|6328.7|6332.3|6329.5|6328.5|6325.7|30
1613354420000|2021-02-15 02:00:20|6332|6329.2|6335.7|6332.9|6335.8|6333|6332|6329.2|31
1613354430000|2021-02-15 02:00:30|6336.3|6333.5|6335.7|6332.9|6337|6334.2|6335.5|6332.7|11
1613354440000|2021-02-15 02:00:40|6335.5|6332.7|6334.5|6331.7|6335.5|6332.7|6334.5|6331.7|11
1613354450000|2021-02-15 02:00:50|6334|6331.2|6334.3|6331.5|6334.3|6331.5|6334|6331.2|4
1613354460000|2021-02-15 02:01:00|6334.5|6331.7|6336.8|6334|6336.8|6334|6334.5|6331.7|3
1613354470000|2021-02-15 02:01:10|6336.7|6333.9|6337.3|6334.5|6337.3|6334.5|6336.3|6333.5|5
1613354490000|2021-02-15 02:01:30|6337|6334.2|6335.7|6332.9|6337|6334.2|6335.3|6332.5|7
1613354500000|2021-02-15 02:01:40|6336.3|6333.5|6335.7|6332.9|6336.5|6333.7|6335.7|6332.9|0
1613354510000|2021-02-15 02:01:50|6334.8|6332|6334.5|6331.7|6334.8|6332|6333.5|6330.7|20
1613354520000|2021-02-15 02:02:00|6334.3|6331.5|6333.7|6330.9|6334.3|6331.5|6333.7|6330.9|1
1613354530000|2021-02-15 02:02:10|6333.5|6330.7|6333.5|6330.7|6333.5|6330.7|6333.5|6330.7|0
1613354540000|2021-02-15 02:02:20|6334.5|6331.7|6334.3|6331.5|6334.5|6331.7|6334.3|6331.5|5
1613354550000|2021-02-15 02:02:30|6334|6331.2|6334.3|6331.5|6334.3|6331.5|6334|6331.2|1
1613354560000|2021-02-15 02:02:40|6334.1|6331.3|6334.5|6331.7|6334.5|6331.7|6333.5|6330.7|3
1613354590000|2021-02-15 02:03:10|6334|6331.2|6333.5|6330.7|6334|6331.2|6333.5|6330.7|8
1613354600000|2021-02-15 02:03:20|6332.8|6330|6333.3|6330.5|6333.3|6330.5|6332|6329.2|33
1613354610000|2021-02-15 02:03:30|6333.1|6330.3|6331.6|6328.8|6333.1|6330.3|6331.6|6328.8|6
1613354620000|2021-02-15 02:03:40|6332|6329.2|6332.3|6329.5|6332.8|6330|6332|6329.2|28
1613354630000|2021-02-15 02:03:50|6332.6|6329.8|6332|6329.2|6333.4|6330.5|6331.6|6328.8|73
1613354640000|2021-02-15 02:04:00|6332.1|6329.3|6332|6329.2|6332.5|6329.7|6332|6329.2|4
1613354650000|2021-02-15 02:04:10|6334.3|6331.5|6334.6|6331.8|6334.6|6331.8|6334.3|6331.5|27
1613354660000|2021-02-15 02:04:20|6335.3|6332.5|6335.3|6332.5|6335.3|6332.5|6335.3|6332.5|2
1613354670000|2021-02-15 02:04:30|6335.5|6332.7|6336.3|6333.5|6336.5|6333.7|6335.5|6332.7|1
1613354680000|2021-02-15 02:04:40|6336|6333.2|6336.5|6333.7|6337.8|6335|6335.5|6332.7|18
1613354690000|2021-02-15 02:04:50|6336.3|6333.5|6339.3|6336.5|6339.3|6336.5|6334.3|6331.5|45
1613354700000|2021-02-15 02:05:00|6338.9|6336.1|6338.9|6336.1|6338.9|6336.1|6338.9|6336.1|0
1613354710000|2021-02-15 02:05:10|6337.6|6334.8|6337.6|6334.8|6337.6|6334.8|6337.6|6334.8|0
1613354720000|2021-02-15 02:05:20|6337.5|6334.7|6336.3|6333.5|6337.5|6334.7|6336.3|6333.5|0
1613354730000|2021-02-15 02:05:30|6335.6|6332.8|6335.5|6332.7|6335.6|6332.8|6335.5|6332.7|1
1613354740000|2021-02-15 02:05:40|6334.8|6332|6335.3|6332.5|6335.5|6332.7|6334.6|6331.8|4
1613354750000|2021-02-15 02:05:50|6335.6|6332.8|6336.5|6333.7|6338.5|6335.7|6335.6|6332.8|39
1613354760000|2021-02-15 02:06:00|6336.6|6333.8|6338.3|6335.5|6338.5|6335.7|6336.6|6333.8|9
1613354790000|2021-02-15 02:06:30|6338.5|6335.7|6337.6|6334.8|6338.5|6335.7|6337.5|6334.7|8
1613354800000|2021-02-15 02:06:40|6337|6334.2|6336.6|6333.8|6337.5|6334.7|6336.6|6333.8|5
1613354810000|2021-02-15 02:06:50|6337|6334.2|6336|6333.2|6337|6334.2|6336|6333.2|14
1613354820000|2021-02-15 02:07:00|6335.6|6332.8|6335.3|6332.5|6335.6|6332.8|6335|6332.2|10
1613354830000|2021-02-15 02:07:10|6335.5|6332.7|6335.3|6332.5|6335.5|6332.7|6335.3|6332.5|7
1613354840000|2021-02-15 02:07:20|6335.5|6332.7|6336.3|6333.5|6336.6|6333.8|6335.3|6332.5|6
1613354850000|2021-02-15 02:07:30|6335.3|6332.5|6333.8|6331|6335.3|6332.5|6333.8|6331|42
1613354860000|2021-02-15 02:07:40|6334|6331.2|6333.8|6331|6334|6331.2|6333.8|6331|1
1613354870000|2021-02-15 02:07:50|||||||||4
1613354880000|2021-02-15 02:08:00|||||||||1
1613354890000|2021-02-15 02:08:10|6334.1|6331.3|6334.1|6331.3|6334.3|6331.5|6334.1|6331.3|14
1613354900000|2021-02-15 02:08:20|6334.3|6331.5|6334.3|6331.5|6334.5|6331.7|6334|6331.2|19
1613354920000|2021-02-15 02:08:40|6333.8|6331|6334|6331.2|6334|6331.2|6333.8|6331|1
1613354930000|2021-02-15 02:08:50|6334.1|6331.3|6333.8|6331|6334.1|6331.3|6333.8|6331|0
1613354940000|2021-02-15 02:09:00|6334.1|6331.3|6334.5|6331.7|6334.5|6331.7|6332.8|6330|8
1613354950000|2021-02-15 02:09:10|6334.1|6331.3|6333.8|6331|6334.3|6331.5|6333.8|6331|0
1613354960000|2021-02-15 02:09:20|6333.1|6330.3|6333.1|6330.3|6333.1|6330.3|6332.8|6330|3
1613354970000|2021-02-15 02:09:30|6333.5|6330.7|6333.5|6330.7|6333.5|6330.7|6333.5|6330.7|1
1613354980000|2021-02-15 02:09:40|6333.3|6330.5|6333.3|6330.5|6333.3|6330.5|6333.3|6330.5|0
1613355000000|2021-02-15 02:10:00|6332.8|6330|6331.8|6329|6333.5|6330.7|6331.8|6329|2
1613355010000|2021-02-15 02:10:10|6330.5|6327.7|6331.8|6329|6331.8|6329|6330.5|6327.7|9
1613355030000|2021-02-15 02:10:30|6331.5|6328.7|6331.5|6328.7|6331.5|6328.7|6331.5|6328.7|0
1613355040000|2021-02-15 02:10:40|6331.3|6328.5|6331.3|6328.5|6331.5|6328.7|6331.3|6328.5|1
1613355050000|2021-02-15 02:10:50|6331.8|6329|6332.5|6329.7|6332.5|6329.7|6331.8|6329|12
1613355060000|2021-02-15 02:11:00|6332.3|6329.5|6332.3|6329.5|6332.3|6329.5|6331.8|6329|3
1613355070000|2021-02-15 02:11:10|6332.1|6329.3|6332.8|6330|6332.8|6330|6331.8|6329|2
1613355110000|2021-02-15 02:11:50|6334.3|6331.5|6335.8|6333|6336.5|6333.7|6334.3|6331.5|15
1613355120000|2021-02-15 02:12:00|6335.5|6332.7|6335|6332.2|6335.5|6332.7|6334.3|6331.5|8
1613355130000|2021-02-15 02:12:10|6335.3|6332.5|6335.6|6332.8|6335.6|6332.8|6335.3|6332.5|2
1613355150000|2021-02-15 02:12:30|6336.3|6333.5|6339.5|6336.7|6339.5|6336.7|6336.3|6333.4|56
1613355160000|2021-02-15 02:12:40|6339.3|6336.5|6339.3|6336.5|6339.3|6336.5|6339.3|6336.5|1
1613355170000|2021-02-15 02:12:50|6338.5|6335.7|6337|6334.2|6339|6336.2|6336.5|6333.7|4
1613355180000|2021-02-15 02:13:00|6337.3|6334.5|6337.3|6334.5|6337.3|6334.5|6337.3|6334.5|10
1613355190000|2021-02-15 02:13:10|6337|6334.2|6334.5|6331.7|6337.4|6334.2|6334.3|6331.5|6
1613355200000|2021-02-15 02:13:20|6334.6|6331.8|6335.3|6332.5|6335.3|6332.5|6334.5|6331.7|4
1613355220000|2021-02-15 02:13:40|6335|6332.2|6335|6332.2|6335|6332.2|6335|6332.2|0
1613355230000|2021-02-15 02:13:50|6334.3|6331.5|6334.3|6331.5|6335.3|6332.5|6333.8|6331|8
1613355240000|2021-02-15 02:14:00|6334.5|6331.7|6334|6331.2|6334.5|6331.7|6333.8|6331|16
1613355250000|2021-02-15 02:14:10|6334.3|6331.5|6332.3|6329.5|6335.3|6332.5|6331.3|6328.5|38
1613355260000|2021-02-15 02:14:20|6331.9|6329.1|6332|6329.2|6332|6329.2|6331.3|6328.5|25
1613355270000|2021-02-15 02:14:30|6331.6|6328.8|6332.5|6329.7|6332.5|6329.7|6331.6|6328.8|3
1613355280000|2021-02-15 02:14:40|6332|6329.2|6332|6329.2|6332.5|6329.7|6332|6329.2|1
1613355300000|2021-02-15 02:15:00|6331.6|6328.8|6331.6|6328.8|6331.6|6328.8|6331.6|6328.8|0
1613355310000|2021-02-15 02:15:10|6332.1|6329.3|6331.6|6328.8|6332.1|6329.3|6331.6|6328.8|0
1613355320000|2021-02-15 02:15:20|6332.3|6329.5|6331.6|6328.8|6332.5|6329.7|6331.6|6328.8|5
1613355330000|2021-02-15 02:15:30|6332.1|6329.3|6332.1|6329.3|6332.1|6329.3|6331.8|6329|1
1613355340000|2021-02-15 02:15:40|||||||||1
1613355350000|2021-02-15 02:15:50|6331.6|6328.8|6332|6329.2|6332.1|6329.3|6331.6|6328.8|2
1613355360000|2021-02-15 02:16:00|6332.5|6329.7|6332.3|6329.5|6332.6|6329.8|6332.3|6329.5|5
1613355370000|2021-02-15 02:16:10|6331.6|6328.8|6328.5|6325.7|6331.6|6328.8|6328.3|6325.5|29
1613355380000|2021-02-15 02:16:20|6328.1|6325.3|6327|6324.2|6328.1|6325.3|6326|6323.2|8
1613355390000|2021-02-15 02:16:30|6326.5|6323.7|6326.6|6323.8|6326.6|6323.8|6326.5|6323.7|1
1613355400000|2021-02-15 02:16:40|6326.5|6323.7|6326.3|6323.5|6326.5|6323.7|6326.3|6323.5|0
1613355410000|2021-02-15 02:16:50|6326.1|6323.3|6326|6323.2|6326.1|6323.3|6325.5|6322.7|7
1613355420000|2021-02-15 02:17:00|6325.8|6323|6327.3|6324.5|6327.5|6324.7|6325|6322.2|6
1613355430000|2021-02-15 02:17:10|6327.5|6324.7|6327.3|6324.5|6327.5|6324.7|6327.3|6324.5|2
1613355440000|2021-02-15 02:17:20|6326.9|6324.1|6325|6322.2|6327|6324.2|6324.8|6322|25
1613355450000|2021-02-15 02:17:30|6325.3|6322.5|6326.3|6323.5|6326.3|6323.5|6324.8|6322|3
1613355480000|2021-02-15 02:18:00|6326|6323.2|6326|6323.2|6326.1|6323.3|6326|6323.2|1
1613355490000|2021-02-15 02:18:10|6326.1|6323.3|6323|6320.2|6326.1|6323.3|6323|6320.2|42
1613355500000|2021-02-15 02:18:20|6322.5|6319.7|6321.1|6318.3|6323|6320.2|6320.3|6317.5|95
1613355510000|2021-02-15 02:18:30|6320.8|6318|6319.6|6316.8|6320.8|6318|6319|6316.2|31
1613355520000|2021-02-15 02:18:40|6320.1|6317.3|6320.1|6317.3|6320.1|6317.3|6320.1|6317.3|1
1613355530000|2021-02-15 02:18:50|6317.3|6314.5|6314.6|6311.8|6317.3|6314.5|6314.6|6311.8|33
1613355540000|2021-02-15 02:19:00|6315.1|6312.3|6315.6|6312.8|6315.6|6312.8|6314.6|6311.8|12
1613355550000|2021-02-15 02:19:10|6315.1|6312.3|6321.1|6318.3|6321.1|6318.3|6314.9|6312.1|112
1613355560000|2021-02-15 02:19:20|6320.6|6317.8|6321.1|6318.3|6321.1|6318.3|6320.6|6317.8|3
1613355570000|2021-02-15 02:19:30|6320.9|6318.1|6320.9|6318.1|6320.9|6318.1|6320.9|6318.1|1
1613355580000|2021-02-15 02:19:40|||||||||2
1613355590000|2021-02-15 02:19:50|6321.1|6318.3|6320.9|6318.1|6321.1|6318.3|6320.9|6318.1|1
1613355600000|2021-02-15 02:20:00|6321.1|6318.3|6320.9|6318.1|6321.4|6318.6|6320.9|6318.1|11
1613355620000|2021-02-15 02:20:20|6321.1|6318.3|6320.9|6318.1|6321.1|6318.3|6320.9|6318.1|0
1613355630000|2021-02-15 02:20:30|6321.1|6318.3|6321.1|6318.3|6321.1|6318.3|6320.9|6318.1|1
1613355640000|2021-02-15 02:20:40|6320.9|6318.1|6320.9|6318.1|6321.1|6318.3|6320.9|6318.1|0
1613355650000|2021-02-15 02:20:50|6321.1|6318.3|6321.1|6318.3|6321.1|6318.3|6320.9|6318.1|4
1613355660000|2021-02-15 02:21:00|6320.9|6318.1|6320.9|6318.1|6321.3|6318.5|6320.9|6318.1|6
1613355690000|2021-02-15 02:21:30|6321.1|6318.3|6320.9|6318.1|6321.1|6318.3|6320.9|6318.1|1
1613355700000|2021-02-15 02:21:40|6321.1|6318.3|6321.1|6318.3|6321.1|6318.3|6321.1|6318.3|1
1613355730000|2021-02-15 02:22:10|||||||||1
1613355740000|2021-02-15 02:22:20|6320.8|6318|6319.6|6316.8|6320.8|6318|6319.4|6316.6|5
1613355750000|2021-02-15 02:22:30|6317.6|6314.8|6318.3|6315.5|6318.3|6315.5|6317.6|6314.8|3
1613355760000|2021-02-15 02:22:40|6318.4|6315.6|6318.6|6315.8|6318.8|6316|6318.4|6315.6|1
1613355770000|2021-02-15 02:22:50|6317.8|6315|6317.8|6315|6317.8|6315|6317.8|6315|0
1613355780000|2021-02-15 02:23:00|6318.1|6315.3|6318.1|6315.3|6318.1|6315.3|6318.1|6315.3|0
1613355790000|2021-02-15 02:23:10|6317.3|6314.5|6315.8|6313|6317.3|6314.5|6315.8|6313|10
1613355800000|2021-02-15 02:23:20|6315.4|6312.6|6316.1|6313.3|6316.1|6313.3|6315.3|6312.5|3
1613355810000|2021-02-15 02:23:30|6315.9|6313.1|6316.1|6313.3|6316.1|6313.3|6315.3|6312.5|1
1613355820000|2021-02-15 02:23:40|6316.9|6314.1|6316.9|6314.1|6317.1|6314.3|6316.9|6314.1|3
1613355830000|2021-02-15 02:23:50|6316.1|6313.3|6316.1|6313.3|6316.1|6313.3|6316.1|6313.3|0
1613355840000|2021-02-15 02:24:00|6316.6|6313.8|6317.9|6315.1|6318.1|6315.3|6316.6|6313.8|2
1613355850000|2021-02-15 02:24:10|6317.8|6315|6318.3|6315.5|6318.3|6315.5|6317.8|6315|3
1613355860000|2021-02-15 02:24:20|6319.1|6316.3|6320.6|6317.8|6320.6|6317.8|6319.1|6316.3|2
1613355870000|2021-02-15 02:24:30|||||||||20
1613355880000|2021-02-15 02:24:40|6320.1|6317.3|6320.1|6317.3|6320.1|6317.3|6320.1|6317.3|0
1613355890000|2021-02-15 02:24:50|6320.4|6317.6|6320.6|6317.8|6320.6|6317.8|6320.4|6317.6|1
1613355900000|2021-02-15 02:25:00|6320.8|6318|6321.1|6318.3|6321.1|6318.3|6320.8|6318|0
1613355910000|2021-02-15 02:25:10|||||||||1
1613355920000|2021-02-15 02:25:20|||||||||13
1613355930000|2021-02-15 02:25:30|6320.7|6317.9|6319.9|6317.1|6320.7|6317.9|6319.9|6317.1|2
1613355940000|2021-02-15 02:25:40|6319.6|6316.8|6318.6|6315.8|6319.6|6316.8|6318.1|6315.3|5
1613355950000|2021-02-15 02:25:50|6318.8|6316|6318.7|6315.9|6319.1|6316.3|6318.7|6315.9|4
1613355960000|2021-02-15 02:26:00|6318.1|6315.3|6318.8|6316|6318.9|6316.1|6318.1|6315.3|7
1613355970000|2021-02-15 02:26:10|6319.4|6316.6|6319.3|6316.5|6319.6|6316.8|6319.3|6316.5|1
1613355980000|2021-02-15 02:26:20|6319.1|6316.3|6318.1|6315.3|6319.1|6316.3|6317.9|6315.1|7
1613355990000|2021-02-15 02:26:30|6318.3|6315.5|6317.9|6315.1|6318.6|6315.8|6317.9|6315.1|0
1613356000000|2021-02-15 02:26:40|6318.4|6315.6|6319.3|6316.5|6319.3|6316.5|6318.4|6315.6|5
1613356010000|2021-02-15 02:26:50|6319.4|6316.6|6319.3|6316.5|6320.1|6317.3|6319.3|6316.5|7
1613356020000|2021-02-15 02:27:00|6321.8|6319|6320.6|6317.8|6321.8|6319|6320.1|6317.3|7
1613356030000|2021-02-15 02:27:10|6320.1|6317.3|6320.9|6318.1|6321.1|6318.3|6319.9|6317.1|3
1613356040000|2021-02-15 02:27:20|6320.6|6317.8|6320.9|6318.1|6321.4|6318.6|6320.6|6317.8|16
1613356060000|2021-02-15 02:27:40|6320.6|6317.8|6319.7|6316.9|6320.6|6317.8|6319.6|6316.8|7
1613356080000|2021-02-15 02:28:00|6319.1|6316.3|6316.9|6314.1|6319.1|6316.3|6316.9|6314.1|0
1613356100000|2021-02-15 02:28:20|6317.1|6314.3|6318.9|6316.1|6318.9|6316.1|6317.1|6314.3|3
1613356110000|2021-02-15 02:28:30|6319.1|6316.3|6319.9|6317.1|6319.9|6317.1|6319.1|6316.3|1
1613356120000|2021-02-15 02:28:40|6320.1|6317.3|6319.9|6317.1|6320.4|6317.6|6319.9|6317.1|1
1613356140000|2021-02-15 02:29:00|6319.4|6316.6|6317.9|6315.1|6319.4|6316.6|6317.9|6315.1|2
1613356150000|2021-02-15 02:29:10|6318.1|6315.3|6319.9|6317.1|6319.9|6317.1|6318.1|6315.3|2
1613356160000|2021-02-15 02:29:20|6318.9|6316.1|6317.9|6315.1|6318.9|6316.1|6317.9|6315.1|17
1613356180000|2021-02-15 02:29:40|6318.1|6315.3|6317.9|6315.1|6318.1|6315.3|6317.9|6315.1|0
1613356190000|2021-02-15 02:29:50|||||||||1
1613356200000|2021-02-15 02:30:00|6316.9|6314.1|6316.9|6314.1|6316.9|6314.1|6316.9|6314.1|0
1613356210000|2021-02-15 02:30:10|||||||||5
1613356220000|2021-02-15 02:30:20|6317.6|6314.8|6317.9|6315.1|6318.1|6315.3|6317.6|6314.8|8
1613356230000|2021-02-15 02:30:30|6318.1|6315.3|6317.9|6315.1|6318.1|6315.3|6317.9|6315.1|0
1613356260000|2021-02-15 02:31:00|6318.1|6315.3|6317.9|6315.1|6318.1|6315.3|6317.9|6315.1|1
1613356270000|2021-02-15 02:31:10|6318.1|6315.3|6319.9|6317.1|6319.9|6317.1|6318.1|6315.3|1
1613356300000|2021-02-15 02:31:40|6320.1|6317.3|6320.1|6317.3|6320.1|6317.3|6320.1|6317.3|0
1613356320000|2021-02-15 02:32:00|6320.3|6317.5|6320.4|6317.6|6320.6|6317.8|6320.3|6317.5|7
1613356330000|2021-02-15 02:32:10|6319.9|6317.1|6319.3|6316.5|6319.9|6317.1|6319.1|6316.3|2
1613356340000|2021-02-15 02:32:20|6319.4|6316.6|6319.6|6316.8|6319.6|6316.8|6319.1|6316.3|1
1613356370000|2021-02-15 02:32:50|6320.3|6317.5|6320.3|6317.5|6320.3|6317.5|6320.3|6317.5|1
1613356380000|2021-02-15 02:33:00|6320.4|6317.6|6319.3|6316.5|6320.6|6317.8|6319.3|6316.5|2
1613356390000|2021-02-15 02:33:10|6318.6|6315.8|6318.3|6315.5|6318.6|6315.8|6318.1|6315.3|17
1613356400000|2021-02-15 02:33:20|6319.1|6316.3|6318.6|6315.8|6319.1|6316.3|6318.6|6315.8|7
1613356410000|2021-02-15 02:33:30|6319.3|6316.5|6319.3|6316.5|6320.1|6317.3|6319.3|6316.5|1
1613356420000|2021-02-15 02:33:40|6319.4|6316.6|6319.9|6317.1|6319.9|6317.1|6319.4|6316.6|8
1613356430000|2021-02-15 02:33:50|6320.1|6317.3|6321.1|6318.3|6321.1|6318.3|6320.1|6317.3|6
1613356440000|2021-02-15 02:34:00|6319.4|6316.6|6318.4|6315.6|6319.4|6316.6|6318.3|6315.5|70
1613356450000|2021-02-15 02:34:10|6319.3|6316.5|6319.3|6316.5|6319.3|6316.5|6319.3|6316.5|0
1613356470000|2021-02-15 02:34:30|6318.9|6316.1|6318.9|6316.1|6318.9|6316.1|6318.9|6316.1|0
1613356480000|2021-02-15 02:34:40|6319.3|6316.5|6319.3|6316.5|6319.3|6316.5|6319.3|6316.5|0
1613356500000|2021-02-15 02:35:00|6318.9|6316.1|6319.2|6316.4|6319.2|6316.4|6318.9|6316.1|2
1613356540000|2021-02-15 02:35:40|6319.6|6316.8|6319.2|6316.4|6319.6|6316.8|6319.2|6316.4|2
1613356550000|2021-02-15 02:35:50|||||||||1
1613356570000|2021-02-15 02:36:10|6319.4|6316.6|6319.9|6317.1|6319.9|6317.1|6319.4|6316.6|2
1613356580000|2021-02-15 02:36:20|6319.7|6316.9|6320.2|6317.4|6320.2|6317.4|6319.7|6316.9|0
1613356620000|2021-02-15 02:37:00|6319.9|6317.1|6321.9|6319.1|6321.9|6319.1|6319.9|6317.1|3
1613356640000|2021-02-15 02:37:20|6322.4|6319.6|6323.4|6320.6|6323.4|6320.6|6322.4|6319.6|14
1613356650000|2021-02-15 02:37:30|6323.6|6320.8|6323.9|6321.1|6324.4|6321.6|6323.6|6320.8|3
1613356670000|2021-02-15 02:37:50|6324.1|6321.3|6324.2|6321.4|6324.4|6321.6|6324.1|6321.3|2
1613356680000|2021-02-15 02:38:00|6323.9|6321.1|6322.9|6320.1|6323.9|6321.1|6322.9|6320.1|5
1613356690000|2021-02-15 02:38:10|6322.6|6319.8|6322.2|6319.4|6322.6|6319.8|6322.2|6319.4|5
1613356700000|2021-02-15 02:38:20|6322.4|6319.6|6322.2|6319.4|6322.4|6319.6|6322.2|6319.4|0
1613356710000|2021-02-15 02:38:30|6322.4|6319.6|6322.2|6319.4|6322.4|6319.6|6322.2|6319.4|0
1613356720000|2021-02-15 02:38:40|6322.1|6319.3|6321.4|6318.6|6322.1|6319.3|6321.4|6318.6|0
1613356730000|2021-02-15 02:38:50|||||||||2
1613356740000|2021-02-15 02:39:00|6321.6|6318.8|6321.6|6318.8|6321.6|6318.8|6321.6|6318.8|3
1613356750000|2021-02-15 02:39:10|6321.9|6319.1|6321.9|6319.1|6321.9|6319.1|6321.9|6319.1|1
1613356780000|2021-02-15 02:39:40|6322.2|6319.4|6322.2|6319.4|6322.2|6319.4|6322.2|6319.4|0
1613356790000|2021-02-15 02:39:50|6322.4|6319.6|6322.9|6320.1|6322.9|6320.1|6322.4|6319.6|2
1613356800000|2021-02-15 02:40:00|||||||||3
1613356810000|2021-02-15 02:40:10|6322.6|6319.8|6322.6|6319.8|6322.6|6319.8|6322.6|6319.8|0
1613356830000|2021-02-15 02:40:30|6322.9|6320.1|6322.4|6319.6|6322.9|6320.1|6322.4|6319.6|0
1613356840000|2021-02-15 02:40:40|6323.4|6320.6|6323.2|6320.4|6323.4|6320.6|6323.2|6320.4|2
1613356850000|2021-02-15 02:40:50|||||||||2
1613356860000|2021-02-15 02:41:00|6322.9|6320.1|6322.1|6319.3|6323.4|6320.6|6322.1|6319.3|5
1613356870000|2021-02-15 02:41:10|6322.4|6319.6|6323.1|6320.3|6323.1|6320.3|6322.4|6319.6|40
1613356880000|2021-02-15 02:41:20|6323.4|6320.6|6323.6|6320.8|6324.1|6321.3|6323.4|6320.6|4
1613356890000|2021-02-15 02:41:30|6324.6|6321.8|6324.6|6321.8|6324.6|6321.8|6324.6|6321.8|2
1613356900000|2021-02-15 02:41:40|6324.4|6321.6|6323.6|6320.8|6324.4|6321.6|6323.6|6320.8|2
1613356930000|2021-02-15 02:42:10|6324.1|6321.3|6323.6|6320.8|6324.1|6321.3|6323.6|6320.8|3
1613356940000|2021-02-15 02:42:20|||||||||1
1613356950000|2021-02-15 02:42:30|||||||||1
1613356960000|2021-02-15 02:42:40|6323.8|6321|6327.7|6324.9|6327.7|6324.9|6323.6|6320.8|63
1613356970000|2021-02-15 02:42:50|6327.4|6324.6|6327.6|6324.8|6327.6|6324.8|6327.4|6324.6|20
1613356980000|2021-02-15 02:43:00|6327.4|6324.6|6327.4|6324.6|6327.4|6324.6|6327.4|6324.6|2
1613356990000|2021-02-15 02:43:10|6327.6|6324.8|6327.4|6324.6|6327.9|6325.1|6327.4|6324.6|5
1613357010000|2021-02-15 02:43:30|6327.1|6324.3|6327.1|6324.3|6327.1|6324.3|6327.1|6324.3|10
1613357020000|2021-02-15 02:43:40|6327.4|6324.6|6327.4|6324.6|6327.4|6324.6|6327.4|6324.6|0
1613357030000|2021-02-15 02:43:50|6327.8|6325|6328.1|6325.3|6328.1|6325.3|6327.6|6324.8|10
1613357040000|2021-02-15 02:44:00|6327.4|6324.6|6327.2|6324.4|6328.2|6325.4|6327.2|6324.4|54
1613357050000|2021-02-15 02:44:10|6327.4|6324.6|6327.4|6324.6|6327.4|6324.6|6327.2|6324.4|2
1613357060000|2021-02-15 02:44:20|6327.2|6324.4|6325.9|6323.1|6327.2|6324.4|6325.8|6323|3
1613357070000|2021-02-15 02:44:30|6325.6|6322.8|6325.1|6322.3|6325.6|6322.8|6325.1|6322.3|6
1613357080000|2021-02-15 02:44:40|6324.6|6321.8|6324.9|6322.1|6324.9|6322.1|6324.4|6321.6|2
1613357090000|2021-02-15 02:44:50|6324.6|6321.8|6324.6|6321.8|6324.6|6321.8|6324.6|6321.8|1
1613357100000|2021-02-15 02:45:00|6325.4|6322.6|6325.4|6322.6|6325.4|6322.6|6325.4|6322.6|0
1613357110000|2021-02-15 02:45:10|6325.6|6322.8|6326.2|6323.4|6326.4|6323.6|6325.6|6322.8|4
1613357120000|2021-02-15 02:45:20|6326.3|6323.5|6326.6|6323.8|6326.6|6323.8|6326.3|6323.5|0
1613357130000|2021-02-15 02:45:30|6326.1|6323.3|6326.1|6323.3|6326.1|6323.3|6326.1|6323.3|0
1613357140000|2021-02-15 02:45:40|6326.4|6323.6|6325.9|6323.1|6326.4|6323.6|6325.9|6323.1|0
1613357150000|2021-02-15 02:45:50|6325.4|6322.6|6325.1|6322.3|6325.4|6322.6|6324.9|6322.1|0
1613357160000|2021-02-15 02:46:00|6325.4|6322.6|6325.2|6322.4|6325.4|6322.6|6325.2|6322.4|0
1613357170000|2021-02-15 02:46:10|6324.6|6321.8|6324.6|6321.8|6324.6|6321.8|6324.6|6321.8|0
1613357180000|2021-02-15 02:46:20|6324.9|6322.1|6324.9|6322.1|6324.9|6322.1|6324.9|6322.1|1
1613357190000|2021-02-15 02:46:30|6325.6|6322.8|6324.6|6321.8|6325.6|6322.8|6324.6|6321.8|2
1613357210000|2021-02-15 02:46:50|6324.9|6322.1|6324.9|6322.1|6324.9|6322.1|6324.9|6322.1|1
1613357230000|2021-02-15 02:47:10|6325.4|6322.6|6325.4|6322.6|6325.4|6322.6|6324.9|6322.1|1
1613357240000|2021-02-15 02:47:20|6326.4|6323.6|6325.9|6323.1|6326.4|6323.6|6325.9|6323.1|1
1613357260000|2021-02-15 02:47:40|6325.6|6322.8|6326.4|6323.6|6326.4|6323.6|6325.6|6322.8|2
1613357280000|2021-02-15 02:48:00|6325.4|6322.6|6324.9|6322.1|6325.4|6322.6|6324.9|6322.1|1
1613357290000|2021-02-15 02:48:10|6324.6|6321.8|6324.6|6321.8|6324.6|6321.8|6324.6|6321.8|0
1613357300000|2021-02-15 02:48:20|6324.9|6322.1|6325.1|6322.3|6325.1|6322.3|6324.9|6322.1|1
1613357310000|2021-02-15 02:48:30|6325.4|6322.6|6325.9|6323.1|6325.9|6323.1|6325.4|6322.6|3
1613357320000|2021-02-15 02:48:40|6325.6|6322.8|6325.6|6322.8|6325.6|6322.8|6325.6|6322.8|0
1613357340000|2021-02-15 02:49:00|6325.9|6323.1|6326.4|6323.6|6326.4|6323.6|6325.9|6323.1|2
1613357350000|2021-02-15 02:49:10|6326.2|6323.4|6326.2|6323.4|6326.2|6323.4|6325.9|6323.1|1
1613357360000|2021-02-15 02:49:20|6326.4|6323.6|6326.4|6323.6|6326.4|6323.6|6326.4|6323.6|0
1613357370000|2021-02-15 02:49:30|6326.8|6324|6327.6|6324.8|6327.6|6324.8|6326.8|6324|2
1613357380000|2021-02-15 02:49:40|6328.1|6325.3|6328.1|6325.3|6328.1|6325.3|6328.1|6325.3|0
1613357400000|2021-02-15 02:50:00|6328.4|6325.6|6328.4|6325.6|6328.6|6325.8|6328.4|6325.6|4
1613357410000|2021-02-15 02:50:10|6328.6|6325.8|6329.4|6326.6|6329.4|6326.6|6328.6|6325.8|2
1613357420000|2021-02-15 02:50:20|6329.6|6326.8|6329.4|6326.6|6329.6|6326.8|6328.4|6325.6|7
1613357430000|2021-02-15 02:50:30|6328.6|6325.8|6328.6|6325.8|6328.6|6325.8|6328.1|6325.3|2
1613357440000|2021-02-15 02:50:40|6328.9|6326.1|6328.9|6326.1|6328.9|6326.1|6328.9|6326.1|0
1613357450000|2021-02-15 02:50:50|6329.1|6326.3|6328.1|6325.3|6329.1|6326.3|6327.6|6324.8|3
1613357460000|2021-02-15 02:51:00|6327.9|6325.1|6328.1|6325.3|6328.1|6325.3|6327.9|6325.1|0
1613357470000|2021-02-15 02:51:10|6327.9|6325.1|6328.9|6326.1|6328.9|6326.1|6327.9|6325.1|2
1613357480000|2021-02-15 02:51:20|6329.6|6326.8|6330.6|6327.8|6330.6|6327.8|6329.6|6326.8|1
1613357490000|2021-02-15 02:51:30|6331.2|6328.4|6330.2|6327.4|6331.4|6328.6|6330.2|6327.4|4
1613357500000|2021-02-15 02:51:40|6329.6|6326.8|6329.6|6326.8|6329.6|6326.8|6329.6|6326.8|0
1613357520000|2021-02-15 02:52:00|6330.2|6327.4|6331.4|6328.6|6332.4|6329.6|6329.9|6327.1|6
1613357530000|2021-02-15 02:52:10|6331.6|6328.8|6331.4|6328.6|6331.6|6328.8|6331.4|6328.6|0
1613357540000|2021-02-15 02:52:20|6331.6|6328.8|6330.9|6328.1|6331.6|6328.8|6330.9|6328.1|0
1613357560000|2021-02-15 02:52:40|6331.4|6328.6|6331.2|6328.4|6331.6|6328.8|6331.2|6328.4|2
1613357570000|2021-02-15 02:52:50|6330.9|6328.1|6331.6|6328.8|6331.6|6328.8|6330.9|6328.1|4
1613357580000|2021-02-15 02:53:00|6330.9|6328.1|6330.6|6327.8|6330.9|6328.1|6330.6|6327.8|2
1613357600000|2021-02-15 02:53:20|6330.4|6327.6|6329.4|6326.6|6330.4|6327.6|6329.1|6326.3|8
1613357610000|2021-02-15 02:53:30|6329.2|6326.4|6328.2|6325.4|6329.2|6326.4|6328.2|6325.4|1
1613357620000|2021-02-15 02:53:40|6327.7|6324.9|6328.2|6325.4|6328.2|6325.4|6327.7|6324.9|4
1613357630000|2021-02-15 02:53:50|6328.4|6325.6|6328.4|6325.6|6328.4|6325.6|6328.2|6325.4|2
1613357640000|2021-02-15 02:54:00|6328.2|6325.4|6326.3|6323.5|6328.2|6325.4|6326.1|6323.3|17
1613357650000|2021-02-15 02:54:10|6326.6|6323.8|6326.6|6323.8|6326.6|6323.8|6326.6|6323.8|0
1613357660000|2021-02-15 02:54:20|6327.2|6324.4|6327.2|6324.4|6327.4|6324.6|6327.2|6324.4|3
1613357670000|2021-02-15 02:54:30|6326.6|6323.8|6325.9|6323.1|6326.6|6323.8|6325.9|6323.1|0
1613357690000|2021-02-15 02:54:50|6325.4|6322.6|6324.6|6321.8|6325.4|6322.6|6324.6|6321.8|0
1613357700000|2021-02-15 02:55:00|6324.7|6321.9|6325.4|6322.6|6325.4|6322.6|6324.7|6321.9|3
1613357710000|2021-02-15 02:55:10|6325.6|6322.8|6325.6|6322.8|6325.6|6322.8|6325.6|6322.8|1
1613357720000|2021-02-15 02:55:20|6325.9|6323.1|6325.9|6323.1|6325.9|6323.1|6325.9|6323.1|2
1613357730000|2021-02-15 02:55:30|6325.6|6322.8|6324.9|6322.1|6325.9|6323.1|6324.9|6322.1|1
1613357740000|2021-02-15 02:55:40|6325.1|6322.3|6325.6|6322.8|6325.6|6322.8|6324.9|6322.1|0
1613357780000|2021-02-15 02:56:20|6326.1|6323.3|6325.9|6323.1|6326.4|6323.6|6325.9|6323.1|0
1613357790000|2021-02-15 02:56:30|6322.7|6319.9|6322.2|6319.4|6322.7|6319.9|6321.7|6318.9|91
1613357800000|2021-02-15 02:56:40|6322.4|6319.6|6321.9|6319.1|6322.4|6319.6|6321.7|6318.9|1
1613357810000|2021-02-15 02:56:50|6321.7|6318.9|6321.7|6318.9|6321.7|6318.9|6321.7|6318.9|0
1613357820000|2021-02-15 02:57:00|6321.9|6319.1|6323.2|6320.4|6323.2|6320.4|6321.7|6318.9|3
1613357830000|2021-02-15 02:57:10|6322.7|6319.9|6322.9|6320.1|6322.9|6320.1|6322.4|6319.6|1
1613357840000|2021-02-15 02:57:20|6323.2|6320.4|6323.2|6320.4|6323.6|6320.8|6323.2|6320.4|0
1613357850000|2021-02-15 02:57:30|6323.6|6320.8|6323.9|6321.1|6323.9|6321.1|6323.6|6320.8|0
1613357860000|2021-02-15 02:57:40|6323.7|6320.9|6323.6|6320.8|6323.7|6320.9|6323.6|6320.8|0
1613357870000|2021-02-15 02:57:50|6323.4|6320.6|6323.6|6320.8|6323.6|6320.8|6323.4|6320.6|3
1613357910000|2021-02-15 02:58:30|6323.4|6320.6|6323.4|6320.6|6323.4|6320.6|6323.4|6320.6|0
1613357920000|2021-02-15 02:58:40|6323.6|6320.8|6323.6|6320.8|6323.6|6320.8|6323.6|6320.8|1
1613357930000|2021-02-15 02:58:50|||||||||5
1613357940000|2021-02-15 02:59:00|||||||||1
1613357950000|2021-02-15 02:59:10|6323.4|6320.6|6323.6|6320.8|6323.6|6320.8|6323.4|6320.6|5
1613357960000|2021-02-15 02:59:20|6323.7|6320.9|6323.6|6320.8|6324.1|6321.3|6323.4|6320.6|2
1613357980000|2021-02-15 02:59:40|6323.4|6320.6|6323.6|6320.8|6323.6|6320.8|6323.4|6320.6|0
1613357990000|2021-02-15 02:59:50|6323.7|6320.9|6322.9|6320.1|6324.1|6321.3|6322.9|6320.1|2
1613358000000|2021-02-15 03:00:00|6322.6|6319.8|6321.4|6318.6|6322.9|6320.1|6321.4|6318.6|2
1613358010000|2021-02-15 03:00:10|6321.1|6318.3|6321.4|6318.6|6321.4|6318.6|6320.9|6318.1|2
1613358020000|2021-02-15 03:00:20|6321.7|6318.9|6321.7|6318.9|6321.7|6318.9|6319.7|6316.9|12
1613358030000|2021-02-15 03:00:30|6321.9|6319.1|6321.2|6318.4|6322|6319.2|6320.4|6317.6|1
1613358040000|2021-02-15 03:00:40|6320.6|6317.8|6320.6|6317.8|6321.5|6318.7|6320.6|6317.8|0
1613358050000|2021-02-15 03:00:50|6320.5|6317.7|6320.2|6317.4|6320.5|6317.7|6320.2|6317.4|0
1613358060000|2021-02-15 03:01:00|6320.4|6317.6|6320.7|6317.9|6320.7|6317.9|6320.4|6317.6|0
1613358070000|2021-02-15 03:01:10|6320.2|6317.4|6320.4|6317.6|6320.7|6317.9|6320.2|6317.4|1
1613358080000|2021-02-15 03:01:20|6320.2|6317.4|6320.6|6317.8|6320.6|6317.8|6319.4|6316.6|6
1613358090000|2021-02-15 03:01:30|6320.9|6318.1|6320.4|6317.6|6320.9|6318.1|6319.7|6316.9|0
1613358100000|2021-02-15 03:01:40|6320.9|6318.1|6320.2|6317.4|6320.9|6318.1|6320.2|6317.4|3
1613358110000|2021-02-15 03:01:50|6320.7|6317.9|6320.2|6317.4|6320.7|6317.9|6320.2|6317.4|36
1613358120000|2021-02-15 03:02:00|6319.9|6317.1|6316|6313.2|6319.9|6317.1|6315.2|6312.4|350
1613358130000|2021-02-15 03:02:10|6315.7|6312.9|6317.2|6314.4|6317.2|6314.4|6315.7|6312.9|3
1613358140000|2021-02-15 03:02:20|6317.4|6314.6|6317.2|6314.4|6318|6315.2|6316.5|6313.7|20
1613358150000|2021-02-15 03:02:30|6317.7|6314.9|6317.2|6314.4|6317.7|6314.9|6317|6314.2|0
1613358160000|2021-02-15 03:02:40|6316.9|6314.1|6316.9|6314.1|6316.9|6314.1|6316.9|6314.1|0
1613358170000|2021-02-15 03:02:50|6316.7|6313.9|6317.2|6314.4|6317.2|6314.4|6316.7|6313.9|0
1613358180000|2021-02-15 03:03:00|6317.5|6314.7|6317.2|6314.4|6318.2|6315.4|6317.2|6314.4|2
1613358210000|2021-02-15 03:03:30|6317|6314.2|6316.7|6313.9|6317|6314.2|6316.7|6313.9|3
1613358220000|2021-02-15 03:03:40|6316.5|6313.7|6317.2|6314.4|6317.2|6314.4|6316.2|6313.4|0
1613358230000|2021-02-15 03:03:50|6317|6314.2|6317|6314.2|6317|6314.2|6317|6314.2|0
1613358240000|2021-02-15 03:04:00|6316.7|6313.9|6316.4|6313.6|6316.7|6313.9|6316.4|6313.6|6
1613358250000|2021-02-15 03:04:10|6316.7|6313.9|6316.2|6313.4|6316.7|6313.9|6316|6313.2|5
1613358260000|2021-02-15 03:04:20|6316|6313.2|6316|6313.2|6316|6313.2|6316|6313.2|0
1613358280000|2021-02-15 03:04:40|6315.4|6312.6|6315.5|6312.7|6315.5|6312.7|6315.4|6312.6|5
1613358290000|2021-02-15 03:04:50|6315.7|6312.9|6315.4|6312.6|6315.7|6312.9|6315.4|6312.6|2
1613358300000|2021-02-15 03:05:00|||||||||4
1613358310000|2021-02-15 03:05:10|6315|6312.2|6315|6312.2|6315|6312.2|6315|6312.2|0
1613358320000|2021-02-15 03:05:20|6315.4|6312.6|6315.5|6312.7|6315.5|6312.7|6315.4|6312.6|3
1613358330000|2021-02-15 03:05:30|6316|6313.2|6316|6313.2|6316|6313.2|6316|6313.2|2
1613358340000|2021-02-15 03:05:40|6315.7|6312.9|6314|6311.2|6315.7|6312.9|6313.4|6310.6|79
1613358350000|2021-02-15 03:05:50|6313.9|6311.1|6313.9|6311.1|6313.9|6311.1|6313.9|6311.1|1
1613358360000|2021-02-15 03:06:00|6314|6311.2|6311|6308.2|6314|6311.2|6311|6308.2|15
1613358370000|2021-02-15 03:06:10|6310.2|6307.4|6311.4|6308.6|6311.4|6308.6|6310.2|6307.4|26
1613358380000|2021-02-15 03:06:20|6311|6308.2|6311|6308.2|6311|6308.2|6311|6308.2|2
1613358390000|2021-02-15 03:06:30|6311.4|6308.6|6311.4|6308.6|6311.4|6308.6|6311.4|6308.6|7
1613358400000|2021-02-15 03:06:40|||||||||7
1613358410000|2021-02-15 03:06:50|||||||||11
1613358430000|2021-02-15 03:07:10|6311.3|6308.5|6311.3|6308.5|6311.3|6308.5|6311.3|6308.5|0
1613358440000|2021-02-15 03:07:20|6308.5|6305.7|6310|6307.2|6310|6307.2|6308.5|6305.7|120
1613358450000|2021-02-15 03:07:30|6309.5|6306.7|6309.3|6306.5|6309.8|6307|6309.3|6306.5|9
1613358460000|2021-02-15 03:07:40|6309|6306.2|6309|6306.2|6309|6306.2|6309|6306.2|0
1613358470000|2021-02-15 03:07:50|||||||||12
1613358480000|2021-02-15 03:08:00|6308.3|6305.5|6307|6304.2|6309|6306.2|6307|6304.2|41
1613358490000|2021-02-15 03:08:10|6307.2|6304.4|6306.8|6304|6307.2|6304.4|6306.8|6304|4
1613358500000|2021-02-15 03:08:20|6305.5|6302.7|6305.8|6303|6306|6303.2|6305.5|6302.7|58
1613358510000|2021-02-15 03:08:30|6305.5|6302.7|6306|6303.2|6306|6303.2|6304|6301.2|37
1613358520000|2021-02-15 03:08:40|6305.3|6302.5|6305.5|6302.7|6305.8|6303|6305.3|6302.5|4
1613358530000|2021-02-15 03:08:50|6304.8|6302|6304|6301.2|6305|6302.2|6304|6300.9|53
1613358540000|2021-02-15 03:09:00|6304.8|6302|6304.8|6302|6304.8|6302|6304.8|6302|6
1613358550000|2021-02-15 03:09:10|6305|6302.2|6305|6302.2|6305|6302.2|6304.8|6302|0
1613358560000|2021-02-15 03:09:20|6304.8|6302|6305.8|6303|6305.8|6303|6304.8|6302|3
1613358570000|2021-02-15 03:09:30|||||||||7
1613358600000|2021-02-15 03:10:00|||||||||7
1613358620000|2021-02-15 03:10:20|6306|6303.2|6306|6303.2|6306|6303.2|6306|6303.2|1
1613358640000|2021-02-15 03:10:40|6306.3|6303.5|6307|6304.2|6307|6304.2|6306|6303.2|207
1613358650000|2021-02-15 03:10:50|6307.3|6304.5|6308|6305.2|6308|6305.2|6307.3|6304.5|106
1613358660000|2021-02-15 03:11:00|6307.8|6305|6310.2|6307.4|6310.2|6307.4|6307.8|6305|103
1613358670000|2021-02-15 03:11:10|6310.7|6307.9|6311.8|6309|6311.8|6309|6310.5|6307.7|67
1613358710000|2021-02-15 03:11:50|||||||||2
1613358720000|2021-02-15 03:12:00|||||||||1
1613358730000|2021-02-15 03:12:10|6312.8|6310|6313|6310.2|6313|6310.2|6312.8|6310|3
1613358740000|2021-02-15 03:12:20|||||||||4
1613358750000|2021-02-15 03:12:30|6313.3|6310.5|6313.3|6310.5|6313.3|6310.5|6313.3|6310.5|0
1613358760000|2021-02-15 03:12:40|6313|6310.2|6313|6310.2|6313|6310.2|6313|6310.2|0
1613358770000|2021-02-15 03:12:50|6313.8|6311|6314|6311.2|6314|6311.2|6313.8|6311|2
1613358780000|2021-02-15 03:13:00|6313.8|6311|6313.3|6310.5|6313.8|6311|6313.3|6310.5|5
1613358790000|2021-02-15 03:13:10|||||||||1
1613358800000|2021-02-15 03:13:20|6313.2|6310.4|6312.8|6310|6313.2|6310.4|6312.5|6309.7|0
1613358810000|2021-02-15 03:13:30|6312.3|6309.5|6312.3|6309.5|6312.3|6309.5|6312.3|6309.5|0
1613358820000|2021-02-15 03:13:40|6312|6309.2|6312|6309.2|6312|6309.2|6312|6309.2|0
1613358830000|2021-02-15 03:13:50|6312.5|6309.7|6312.3|6309.5|6314|6311.2|6312.3|6309.5|110
1613358840000|2021-02-15 03:14:00|6312.8|6310|6312.8|6310|6312.8|6310|6312.8|6310|0
1613358850000|2021-02-15 03:14:10|6312.7|6309.9|6312.5|6309.7|6312.7|6309.9|6312.3|6309.5|0
1613358860000|2021-02-15 03:14:20|6312.8|6310|6313.8|6311|6313.8|6311|6312.8|6310|2
1613358890000|2021-02-15 03:14:50|6313.5|6310.7|6313.8|6311|6313.8|6311|6313.5|6310.7|2
1613358900000|2021-02-15 03:15:00|6313.5|6310.7|6312.8|6310|6313.5|6310.7|6312.8|6310|0
1613358940000|2021-02-15 03:15:40|6312|6309.2|6310.8|6308|6312|6309.2|6310.8|6308|8
1613358950000|2021-02-15 03:15:50|6310.3|6307.5|6310.5|6307.7|6310.5|6307.7|6310.3|6307.5|2
1613358960000|2021-02-15 03:16:00|6310.3|6307.5|6309.8|6307|6310.3|6307.5|6309.8|6307|1
1613358970000|2021-02-15 03:16:10|6309.5|6306.7|6309.5|6306.7|6309.5|6306.7|6309.5|6306.7|101
1613358980000|2021-02-15 03:16:20|6309.3|6306.5|6309|6306.2|6309.3|6306.5|6309|6306.2|10
1613358990000|2021-02-15 03:16:30|6309.8|6307|6309.8|6307|6310|6307.2|6309.8|6307|2
1613359000000|2021-02-15 03:16:40|6310|6307.2|6310.7|6307.9|6310.7|6307.9|6309.8|6307|1
1613359010000|2021-02-15 03:16:50|6311|6308.2|6313.8|6311|6313.8|6311|6311|6308.2|6
1613359020000|2021-02-15 03:17:00|6314.3|6311.5|6314.2|6311.4|6314.3|6311.5|6314.2|6311.4|2
1613359030000|2021-02-15 03:17:10|6313.8|6311|6314|6311.2|6314|6311.2|6313.8|6311|10
1613359040000|2021-02-15 03:17:20|6313.8|6311|6315|6312.2|6315|6312.2|6313.8|6311|8
1613359080000|2021-02-15 03:18:00|6314.8|6312|6314.8|6312|6314.8|6312|6314.8|6312|3
1613359090000|2021-02-15 03:18:10|6314|6311.2|6313.8|6311|6314|6311.2|6313.8|6311|1
1613359100000|2021-02-15 03:18:20|||||||||1
1613359110000|2021-02-15 03:18:30|6313.3|6310.5|6313.3|6310.5|6313.3|6310.5|6313.3|6310.5|0
1613359120000|2021-02-15 03:18:40|6313|6310.2|6313|6310.2|6313|6310.2|6313|6310.2|16
1613359130000|2021-02-15 03:18:50|6313.7|6310.9|6314.5|6311.7|6316.2|6313.4|6313.7|6310.9|16
1613359140000|2021-02-15 03:19:00|6314.7|6311.9|6314.3|6311.5|6314.7|6311.9|6314|6311.2|1
1613359150000|2021-02-15 03:19:10|6314|6311.2|6314|6311.2|6314|6311.2|6314|6311.2|0
1613359160000|2021-02-15 03:19:20|6315|6312.2|6315.8|6313|6315.8|6313|6315|6312.2|6
1613359170000|2021-02-15 03:19:30|||||||||1
1613359180000|2021-02-15 03:19:40|6315.9|6313.1|6316.8|6314|6316.8|6314|6315.9|6313.1|12
1613359200000|2021-02-15 03:20:00|6316.5|6313.7|6316.5|6313.7|6316.5|6313.7|6316.5|6313.7|0
1613359210000|2021-02-15 03:20:10|6316|6313.2|6317|6314.2|6317|6314.2|6316|6313.2|6
1613359220000|2021-02-15 03:20:20|6316.5|6313.7|6316.5|6313.7|6316.7|6313.9|6316.5|6313.7|0
1613359230000|2021-02-15 03:20:30|6316.7|6313.9|6317.7|6314.9|6317.8|6315|6316.7|6313.9|9
1613359240000|2021-02-15 03:20:40|6318.2|6315.4|6318|6315.2|6319|6316.2|6318|6315.2|5
1613359250000|2021-02-15 03:20:50|6318.3|6315.5|6318.8|6316|6318.8|6316|6318.3|6315.5|3
1613359260000|2021-02-15 03:21:00|6319|6316.2|6319|6316.2|6319|6316.2|6319|6316.2|1
1613359270000|2021-02-15 03:21:10|||||||||1
1613359280000|2021-02-15 03:21:20|||||||||1
1613359290000|2021-02-15 03:21:30|||||||||2
1613359310000|2021-02-15 03:21:50|6320|6317.2|6320|6317.2|6320|6317.2|6320|6317.2|3
1613359320000|2021-02-15 03:22:00|6319.5|6316.7|6319|6316.2|6319.5|6316.7|6318.5|6315.7|7
1613359330000|2021-02-15 03:22:10|6319.2|6316.4|6319.5|6316.7|6319.7|6316.9|6319.2|6316.4|3
1613359350000|2021-02-15 03:22:30|6319.2|6316.4|6319|6316.2|6319.2|6316.4|6319|6316.2|0
1613359360000|2021-02-15 03:22:40|6318.8|6316|6318.2|6315.4|6318.8|6316|6318.2|6315.4|4
1613359380000|2021-02-15 03:23:00|6317.5|6314.7|6316|6313.2|6317.5|6314.7|6315.5|6312.7|8
1613359400000|2021-02-15 03:23:20|6317|6314.2|6317|6314.2|6317|6314.2|6317|6314.2|1
1613359410000|2021-02-15 03:23:30|6316.8|6314|6317|6314.2|6317|6314.2|6316.8|6314|1
1613359420000|2021-02-15 03:23:40|6317.2|6314.4|6317.7|6314.9|6317.7|6314.9|6317.2|6314.4|1
1613359450000|2021-02-15 03:24:10|6318|6315.2|6317.5|6314.7|6318|6315.2|6317.5|6314.7|3
1613359460000|2021-02-15 03:24:20|6316.3|6313.5|6315.8|6313|6316.3|6313.5|6315.3|6312.5|8
1613359470000|2021-02-15 03:24:30|6315.3|6312.5|6315|6312.2|6315.3|6312.5|6315|6312.2|0
1613359480000|2021-02-15 03:24:40|6315.8|6313|6315.8|6313|6315.8|6313|6315.8|6313|2
1613359500000|2021-02-15 03:25:00|6316|6313.2|6315.8|6313|6316|6313.2|6315.8|6313|0
1613359510000|2021-02-15 03:25:10|6316|6313.2|6316|6313.2|6316|6313.2|6315.4|6312.6|0
1613359520000|2021-02-15 03:25:20|6315.4|6312.6|6314.8|6312|6315.4|6312.6|6314|6311.2|5
1613359530000|2021-02-15 03:25:30|6314.6|6311.8|6315.4|6312.6|6315.4|6312.6|6314.3|6311.5|8
1613359540000|2021-02-15 03:25:40|6316|6313.2|6315.5|6312.7|6316|6313.2|6315.5|6312.7|11
1613359550000|2021-02-15 03:25:50|6315.8|6313|6316.2|6313.4|6316.2|6313.4|6315.8|6313|2
1613359570000|2021-02-15 03:26:10|6316.8|6314|6316.8|6314|6316.8|6314|6316.8|6314|10
1613359590000|2021-02-15 03:26:30|||||||||3
1613359600000|2021-02-15 03:26:40|6316.3|6313.5|6316.3|6313.5|6316.3|6313.5|6316.3|6313.5|0
1613359620000|2021-02-15 03:27:00|6316|6313.2|6316|6313.2|6316|6313.2|6316|6313.2|0
1613359630000|2021-02-15 03:27:10|6316.8|6314|6317|6314.2|6317|6314.2|6316.8|6314|2
1613359650000|2021-02-15 03:27:30|||||||||1
1613359680000|2021-02-15 03:28:00|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|5
1613359700000|2021-02-15 03:28:20|6315.8|6313|6315.8|6313|6315.8|6313|6315.8|6313|0
1613359710000|2021-02-15 03:28:30|6316|6313.2|6315.8|6313|6316|6313.2|6315.3|6312.5|3
1613359730000|2021-02-15 03:28:50|6315|6312.2|6315|6312.2|6315.2|6312.4|6315|6312.2|0
1613359740000|2021-02-15 03:29:00|6314.8|6312|6314.2|6311.4|6314.8|6312|6314.2|6311.4|11
1613359750000|2021-02-15 03:29:10|6314.5|6311.7|6314.5|6311.7|6314.5|6311.7|6314.5|6311.7|5
1613359760000|2021-02-15 03:29:20|||||||||3
1613359780000|2021-02-15 03:29:40|6314.2|6311.4|6315|6312.2|6315|6312.2|6314.2|6311.4|3
1613359790000|2021-02-15 03:29:50|||||||||1
1613359800000|2021-02-15 03:30:00|6315.2|6312.4|6315|6312.2|6315.2|6312.4|6315|6312.2|3
1613359810000|2021-02-15 03:30:10|6315.2|6312.4|6315.7|6312.9|6315.7|6312.9|6315.2|6312.4|1
1613359830000|2021-02-15 03:30:30|6316|6313.2|6316|6313.2|6316|6313.2|6316|6313.2|0
1613359860000|2021-02-15 03:31:00|6316.5|6313.7|6317|6314.2|6317|6314.2|6316|6313.2|4
1613359920000|2021-02-15 03:32:00|6316.3|6313.5|6316.3|6313.5|6316.3|6313.5|6316.3|6313.5|2
1613359930000|2021-02-15 03:32:10|6316|6313.2|6316|6313.2|6316|6313.2|6316|6313.2|1
1613359940000|2021-02-15 03:32:20|6316.3|6313.5|6316.5|6313.7|6316.5|6313.7|6316.3|6313.5|1
1613359950000|2021-02-15 03:32:30|||||||||1
1613359960000|2021-02-15 03:32:40|6316.2|6313.4|6316|6313.2|6316.2|6313.4|6316|6313.2|0
1613359970000|2021-02-15 03:32:50|6316.2|6313.4|6316.8|6314|6316.8|6314|6316.2|6313.4|3
1613359980000|2021-02-15 03:33:00|6316.2|6313.4|6316.5|6313.7|6316.7|6313.9|6315.7|6312.9|4
1613360010000|2021-02-15 03:33:30|6316.2|6313.4|6315.3|6312.5|6316.2|6313.4|6315|6312.2|2
1613360020000|2021-02-15 03:33:40|6315|6312.2|6314.2|6311.4|6315|6312.2|6314|6311.2|124
1613360030000|2021-02-15 03:33:50|6314|6311.2|6314|6311.2|6314|6311.2|6314|6311.2|0
1613360040000|2021-02-15 03:34:00|||||||||2
1613360070000|2021-02-15 03:34:30|6314.2|6311.4|6314.7|6311.9|6314.7|6311.9|6314.2|6311.4|3
1613360080000|2021-02-15 03:34:40|6315|6312.2|6315|6312.2|6315|6312.2|6315|6312.2|0
1613360090000|2021-02-15 03:34:50|6314.3|6311.5|6314.5|6311.7|6314.5|6311.7|6314|6311.2|5
1613360100000|2021-02-15 03:35:00|6314.8|6312|6314.8|6312|6314.8|6312|6314.8|6312|0
1613360110000|2021-02-15 03:35:10|6315|6312.2|6314.3|6311.5|6315|6312.2|6314.3|6311.5|2
1613360150000|2021-02-15 03:35:50|6314|6311.2|6314|6311.2|6314|6311.2|6314|6311.2|1
1613360160000|2021-02-15 03:36:00|6314.3|6311.5|6314.5|6311.7|6314.7|6311.9|6314.3|6311.5|3
1613360170000|2021-02-15 03:36:10|6314.3|6311.5|6314.3|6311.5|6314.3|6311.5|6314.3|6311.5|0
1613360190000|2021-02-15 03:36:30|6314.5|6311.7|6314.3|6311.5|6314.7|6311.9|6314.3|6311.5|1
1613360220000|2021-02-15 03:37:00|6314.5|6311.7|6314.7|6311.9|6314.7|6311.9|6314.5|6311.7|2
1613360230000|2021-02-15 03:37:10|6315|6312.2|6315|6312.2|6315|6312.2|6315|6312.2|0
1613360240000|2021-02-15 03:37:20|||||||||1
1613360260000|2021-02-15 03:37:40|6315.6|6312.8|6316.3|6313.5|6316.3|6313.5|6315.6|6312.8|3
1613360270000|2021-02-15 03:37:50|6316.5|6313.7|6316.8|6314|6316.8|6314|6316.5|6313.7|6
1613360290000|2021-02-15 03:38:10|6316|6313.2|6316|6313.2|6316|6313.2|6316|6313.2|0
1613360310000|2021-02-15 03:38:30|6315.8|6313|6315.6|6312.8|6315.8|6313|6315.6|6312.8|1
1613360320000|2021-02-15 03:38:40|6315.8|6313|6315.3|6312.5|6315.8|6313|6315.3|6312.5|1
1613360330000|2021-02-15 03:38:50|6315|6312.2|6315.2|6312.4|6315.2|6312.4|6315|6312.2|1
1613360340000|2021-02-15 03:39:00|6315|6312.2|6315|6312.2|6315|6312.2|6315|6312.2|0
1613360360000|2021-02-15 03:39:20|6315.2|6312.4|6315|6312.2|6315.2|6312.4|6315|6312.2|0
1613360370000|2021-02-15 03:39:30|6315.2|6312.4|6315.2|6312.4|6315.2|6312.4|6315.2|6312.4|0
1613360380000|2021-02-15 03:39:40|6315|6312.2|6315|6312.2|6315|6312.2|6315|6312.2|1
1613360390000|2021-02-15 03:39:50|6315.2|6312.4|6315.8|6313|6315.8|6313|6315.2|6312.4|1
1613360400000|2021-02-15 03:40:00|6316|6313.2|6316.8|6314|6316.8|6314|6316|6313.2|2
1613360430000|2021-02-15 03:40:30|6317|6314.2|6317|6314.2|6317|6314.2|6317|6314.2|0
1613360460000|2021-02-15 03:41:00|6316.8|6314|6316.8|6314|6316.8|6314|6316.3|6313.5|2
1613360470000|2021-02-15 03:41:10|6316.6|6313.8|6316.8|6314|6316.8|6314|6316.3|6313.5|2
1613360480000|2021-02-15 03:41:20|6316.3|6313.5|6316.3|6313.5|6316.8|6314|6316.3|6313.5|0
1613360490000|2021-02-15 03:41:30|6316.5|6313.7|6317|6314.2|6317|6314.2|6316.5|6313.7|1
1613360550000|2021-02-15 03:42:30|||||||||1
1613360570000|2021-02-15 03:42:50|||||||||1
1613360580000|2021-02-15 03:43:00|||||||||4
1613360590000|2021-02-15 03:43:10|||||||||4
1613360620000|2021-02-15 03:43:40|6317.6|6314.8|6317.8|6315|6317.8|6315|6317.6|6314.8|2
1613360640000|2021-02-15 03:44:00|6318|6315.2|6318|6315.2|6318|6315.2|6318|6315.2|3
1613360650000|2021-02-15 03:44:10|6318.3|6315.5|6318.8|6316|6318.8|6316|6318.3|6315.5|2
1613360660000|2021-02-15 03:44:20|6319|6316.2|6319|6316.2|6319|6316.2|6319|6316.2|0
1613360680000|2021-02-15 03:44:40|||||||||5
1613360700000|2021-02-15 03:45:00|6319.5|6316.7|6322.1|6319.3|6322.8|6320|6319.5|6316.7|96
1613360710000|2021-02-15 03:45:10|6321.1|6318.3|6321.1|6318.3|6321.1|6318.3|6321.1|6318.3|0
1613360720000|2021-02-15 03:45:20|6321.3|6318.5|6321.1|6318.3|6322.1|6319.3|6321.1|6318.3|0
1613360730000|2021-02-15 03:45:30|6320.5|6317.7|6320.5|6317.7|6320.5|6317.7|6320.5|6317.7|0
1613360740000|2021-02-15 03:45:40|6320.1|6317.3|6320.1|6317.3|6320.1|6317.3|6320.1|6317.3|1
1613360760000|2021-02-15 03:46:00|6320.3|6317.5|6320.1|6317.3|6320.3|6317.5|6319.5|6316.7|0
1613360770000|2021-02-15 03:46:10|6320.5|6317.7|6320.5|6317.7|6320.5|6317.7|6320.5|6317.7|1
1613360790000|2021-02-15 03:46:30|6320|6317.2|6320|6317.2|6320|6317.2|6320|6317.2|0
1613360800000|2021-02-15 03:46:40|6320.5|6317.7|6320.1|6317.3|6320.5|6317.7|6320.1|6317.3|0
1613360820000|2021-02-15 03:47:00|6320.5|6317.7|6320.5|6317.7|6320.5|6317.7|6320.5|6317.7|0
1613360830000|2021-02-15 03:47:10|6320.8|6318|6321.1|6318.3|6321.1|6318.3|6320.8|6318|0
1613360840000|2021-02-15 03:47:20|6321|6318.2|6321|6318.2|6321|6318.2|6321|6318.2|0
1613360850000|2021-02-15 03:47:30|6321.5|6318.7|6321.1|6318.3|6321.5|6318.7|6321|6318.2|1
1613360860000|2021-02-15 03:47:40|6321|6318.2|6321.1|6318.3|6321.6|6318.8|6321|6318.2|4
1613360880000|2021-02-15 03:48:00|6321.5|6318.7|6321.5|6318.7|6321.5|6318.7|6321.5|6318.7|0
1613360890000|2021-02-15 03:48:10|6322|6319.2|6322|6319.2|6322.5|6319.7|6321.8|6319|9
1613360900000|2021-02-15 03:48:20|6322.3|6319.5|6322.3|6319.5|6322.3|6319.5|6322.3|6319.5|1
1613360910000|2021-02-15 03:48:30|6322|6319.2|6322|6319.2|6322|6319.2|6322|6319.2|0
1613360930000|2021-02-15 03:48:50|6322.1|6319.3|6322.1|6319.3|6322.1|6319.3|6322|6319.2|1
1613360950000|2021-02-15 03:49:10|6322|6319.2|6322.1|6319.3|6322.1|6319.3|6321.6|6318.8|0
1613360970000|2021-02-15 03:49:30|6322.3|6319.5|6322.6|6319.8|6322.6|6319.8|6322.3|6319.5|0
1613360980000|2021-02-15 03:49:40|6323.1|6320.3|6323.1|6320.3|6323.1|6320.3|6323|6320.2|0
1613360990000|2021-02-15 03:49:50|6323|6320.2|6322.6|6319.8|6323.1|6320.3|6322.6|6319.8|0
1613361000000|2021-02-15 03:50:00|6323.1|6320.3|6323.5|6320.7|6323.5|6320.7|6323|6320.2|2
1613361010000|2021-02-15 03:50:10|6323.1|6320.3|6323|6320.2|6323.1|6320.3|6323|6320.2|0
1613361020000|2021-02-15 03:50:20|6323.1|6320.3|6323.1|6320.3|6323.1|6320.3|6323|6320.2|0
1613361030000|2021-02-15 03:50:30|6323|6320.2|6323.1|6320.3|6323.1|6320.3|6323|6320.2|7
1613361040000|2021-02-15 03:50:40|6323|6320.2|6322.6|6319.8|6323|6320.2|6322.6|6319.8|0
1613361050000|2021-02-15 03:50:50|6323.1|6320.3|6323.1|6320.3|6323.1|6320.3|6323|6320.2|0
1613361060000|2021-02-15 03:51:00|6322.6|6319.8|6322|6319.2|6322.6|6319.8|6322|6319.2|3
1613361070000|2021-02-15 03:51:10|6322.1|6319.3|6322.1|6319.3|6322.1|6319.3|6322|6319.2|1
1613361080000|2021-02-15 03:51:20|6322.5|6319.7|6322.5|6319.7|6323|6320.2|6322.5|6319.7|1
1613361100000|2021-02-15 03:51:40|6322.6|6319.8|6322.1|6319.3|6322.6|6319.8|6322.1|6319.3|0
1613361120000|2021-02-15 03:52:00|6322|6319.2|6322|6319.2|6322|6319.2|6322|6319.2|0
1613361140000|2021-02-15 03:52:20|6322.3|6319.5|6322.1|6319.3|6322.5|6319.7|6322|6319.2|1
1613361160000|2021-02-15 03:52:40|6322|6319.2|6322.1|6319.3|6322.1|6319.3|6321.1|6318.3|5
1613361170000|2021-02-15 03:52:50|6321.1|6318.3|6321.1|6318.3|6321.1|6318.3|6321.1|6318.3|4
1613361190000|2021-02-15 03:53:10|6321.5|6318.7|6321.6|6318.8|6321.6|6318.8|6321.5|6318.7|9
1613361200000|2021-02-15 03:53:20|||||||||6
1613361230000|2021-02-15 03:53:50|||||||||2
1613361300000|2021-02-15 03:55:00|6320.5|6317.7|6320.1|6317.3|6320.6|6317.8|6320.1|6317.3|4
1613361310000|2021-02-15 03:55:10|6320.6|6317.8|6320.1|6317.3|6320.6|6317.8|6320.1|6317.3|3
1613361390000|2021-02-15 03:56:30|6320.3|6317.5|6320.3|6317.5|6320.3|6317.5|6320.3|6317.5|2
1613361400000|2021-02-15 03:56:40|6320.6|6317.8|6320|6317.2|6320.6|6317.8|6320|6317.2|6
1613361420000|2021-02-15 03:57:00|||||||||1
1613361460000|2021-02-15 03:57:40|||||||||1
1613361470000|2021-02-15 03:57:50|6319.6|6316.8|6319.6|6316.8|6319.6|6316.8|6319.6|6316.8|1
1613361490000|2021-02-15 03:58:10|6319|6316.2|6318.6|6315.8|6319|6316.2|6318.5|6315.7|9
1613361500000|2021-02-15 03:58:20|6318.5|6315.7|6318.5|6315.7|6318.5|6315.7|6318.5|6315.7|2
1613361520000|2021-02-15 03:58:40|6318.1|6315.3|6318.1|6315.3|6318.1|6315.3|6318.1|6315.3|0
1613361530000|2021-02-15 03:58:50|6317.6|6314.8|6317.6|6314.8|6317.6|6314.8|6317.6|6314.8|0
1613361540000|2021-02-15 03:59:00|||||||||1
1613361580000|2021-02-15 03:59:40|||||||||1
1613361600000|2021-02-15 04:00:00|6317.9|6315.1|6319.1|6316.3|6319.3|6316.5|6317.9|6315.1|3
1613361610000|2021-02-15 04:00:10|6319.4|6316.6|6319.4|6316.6|6319.4|6316.6|6319.4|6316.6|1
1613361630000|2021-02-15 04:00:30|6319.1|6316.3|6319.6|6316.8|6319.6|6316.8|6319.1|6316.3|0
1613361650000|2021-02-15 04:00:50|||||||||1
1613361690000|2021-02-15 04:01:30|6319.4|6316.6|6319.6|6316.8|6319.6|6316.8|6319.1|6316.3|6
1613361700000|2021-02-15 04:01:40|6319.4|6316.6|6319.1|6316.3|6319.4|6316.6|6319.1|6316.3|0
1613361710000|2021-02-15 04:01:50|6319.6|6316.8|6319.1|6316.3|6319.6|6316.8|6319.1|6316.3|1
1613361720000|2021-02-15 04:02:00|||||||||1
1613361730000|2021-02-15 04:02:10|6319.3|6316.5|6319.6|6316.8|6319.6|6316.8|6319.3|6316.5|0
1613361740000|2021-02-15 04:02:20|6319.4|6316.6|6319.6|6316.8|6319.6|6316.8|6319.1|6316.3|0
1613361750000|2021-02-15 04:02:30|6319.1|6316.3|6319.6|6316.8|6319.6|6316.8|6319.1|6316.3|0
1613361770000|2021-02-15 04:02:50|6319.9|6317.1|6320.6|6317.8|6320.6|6317.8|6319.9|6317.1|6
1613361780000|2021-02-15 04:03:00|6319.9|6317.1|6319.9|6317.1|6319.9|6317.1|6319.9|6317.1|2
1613361790000|2021-02-15 04:03:10|6319.6|6316.8|6319.6|6316.8|6319.6|6316.8|6319.6|6316.8|0
1613361800000|2021-02-15 04:03:20|6319.9|6317.1|6320.1|6317.3|6320.1|6317.3|6319.9|6317.1|1
1613361840000|2021-02-15 04:04:00|||||||||1
1613361850000|2021-02-15 04:04:10|6320.6|6317.8|6319.1|6316.3|6320.6|6317.8|6319.1|6316.3|3
1613361870000|2021-02-15 04:04:30|6319.4|6316.6|6319.9|6317.1|6319.9|6317.1|6319.4|6316.6|0
1613361880000|2021-02-15 04:04:40|6320.1|6317.3|6320.1|6317.3|6320.1|6317.3|6320.1|6317.3|0
1613361900000|2021-02-15 04:05:00|6319.9|6317.1|6318.6|6315.8|6319.9|6317.1|6318.6|6315.8|5
1613361910000|2021-02-15 04:05:10|6318.9|6316.1|6319.4|6316.6|6319.4|6316.6|6318.9|6316.1|2
1613361920000|2021-02-15 04:05:20|6319.6|6316.8|6319.6|6316.8|6319.6|6316.8|6319.6|6316.8|2
1613361950000|2021-02-15 04:05:50|6319.4|6316.6|6319.3|6316.5|6319.4|6316.6|6319.1|6316.3|1
1613361960000|2021-02-15 04:06:00|6319.6|6316.8|6320.1|6317.3|6320.1|6317.3|6319.6|6316.8|1
1613362000000|2021-02-15 04:06:40|6320.6|6317.8|6320.6|6317.8|6320.6|6317.8|6320.6|6317.8|2
1613362060000|2021-02-15 04:07:40|6319.6|6316.8|6319.6|6316.8|6320.1|6317.3|6319.6|6316.8|5
1613362070000|2021-02-15 04:07:50|6320.1|6317.3|6320.6|6317.8|6320.6|6317.8|6319.6|6316.8|7
1613362090000|2021-02-15 04:08:10|6320.3|6317.5|6319.6|6316.8|6320.3|6317.5|6319.6|6316.8|4
1613362130000|2021-02-15 04:08:50|6320.3|6317.5|6322|6319.2|6322|6319.2|6320.3|6317.5|21
1613362140000|2021-02-15 04:09:00|6321.6|6318.8|6321.3|6318.5|6322|6319.2|6321.1|6318.3|47
1613362150000|2021-02-15 04:09:10|6321.8|6319|6320.9|6318.1|6321.8|6319|6320.9|6318.1|47
1613362160000|2021-02-15 04:09:20|6321.6|6318.8|6320.6|6317.8|6321.6|6318.8|6320.6|6317.8|4
1613362170000|2021-02-15 04:09:30|6320.9|6318.1|6320.6|6317.8|6320.9|6318.1|6319.6|6316.8|3
1613362180000|2021-02-15 04:09:40|6320.3|6317.5|6319.9|6317.1|6320.3|6317.5|6319.9|6317.1|0
1613362200000|2021-02-15 04:10:00|6320.3|6317.5|6320.1|6317.3|6320.6|6317.8|6319.9|6317.1|4
1613362210000|2021-02-15 04:10:10|6319.6|6316.8|6320.1|6317.3|6320.6|6317.8|6319.4|6316.6|4
1613362220000|2021-02-15 04:10:20|6320.6|6317.8|6320.4|6317.6|6320.6|6317.8|6320.4|6317.6|1
1613362230000|2021-02-15 04:10:30|6319.9|6317.1|6319.6|6316.8|6319.9|6317.1|6319.6|6316.8|2
1613362250000|2021-02-15 04:10:50|6320.1|6317.3|6319.6|6316.8|6320.1|6317.3|6319.6|6316.8|0
1613362300000|2021-02-15 04:11:40|6319.4|6316.6|6319.6|6316.8|6319.6|6316.8|6319.3|6316.5|2
1613362320000|2021-02-15 04:12:00|6319.8|6317|6320.6|6317.8|6320.6|6317.8|6319.8|6317|1
1613362330000|2021-02-15 04:12:10|||||||||11
1613362340000|2021-02-15 04:12:20|6320.4|6317.6|6320.1|6317.3|6320.4|6317.6|6320.1|6317.3|7
1613362350000|2021-02-15 04:12:30|6320.6|6317.8|6320.6|6317.8|6320.6|6317.8|6320.6|6317.8|0
1613362380000|2021-02-15 04:13:00|6320.9|6318.1|6321.6|6318.8|6321.6|6318.8|6320.9|6318.1|25
1613362400000|2021-02-15 04:13:20|6322.6|6319.8|6322.6|6319.8|6322.6|6319.8|6322.6|6319.8|9
1613362450000|2021-02-15 04:14:10|||||||||2
1613362480000|2021-02-15 04:14:40|||||||||1
1613362510000|2021-02-15 04:15:10|||||||||5
1613362520000|2021-02-15 04:15:20|6321.9|6319.1|6319.9|6317.1|6321.9|6319.1|6319.9|6317.1|6
1613362530000|2021-02-15 04:15:30|||||||||2
1613362540000|2021-02-15 04:15:40|6319.8|6317|6319.8|6317|6319.8|6317|6319.8|6317|0
1613362550000|2021-02-15 04:15:50|6319.9|6317.1|6319.9|6317.1|6319.9|6317.1|6319.9|6317.1|1
1613362560000|2021-02-15 04:16:00|||||||||1
1613362610000|2021-02-15 04:16:50|6320.6|6317.8|6320.6|6317.8|6320.6|6317.8|6320.6|6317.8|3
1613362620000|2021-02-15 04:17:00|6320.9|6318.1|6319.9|6317.1|6320.9|6318.1|6319.9|6317.1|5
1613362670000|2021-02-15 04:17:50|6319.6|6316.8|6319.6|6316.8|6319.6|6316.8|6319.6|6316.8|1
1613362680000|2021-02-15 04:18:00|6319.9|6317.1|6320.9|6318.1|6320.9|6318.1|6319.9|6317.1|4
1613362700000|2021-02-15 04:18:20|6319.9|6317.1|6319.9|6317.1|6320.1|6317.3|6319.9|6317.1|0
1613362730000|2021-02-15 04:18:50|6320.1|6317.3|6319.9|6317.1|6320.1|6317.3|6319.9|6317.1|0
1613362760000|2021-02-15 04:19:20|||||||||2
1613362770000|2021-02-15 04:19:30|6319.6|6316.8|6319.6|6316.8|6319.6|6316.8|6319.6|6316.8|0
1613362780000|2021-02-15 04:19:40|6319.9|6317.1|6319.9|6317.1|6319.9|6317.1|6319.9|6317.1|0
1613362790000|2021-02-15 04:19:50|6320.1|6317.3|6319.9|6317.1|6320.1|6317.3|6319.4|6316.6|155
1613362800000|2021-02-15 04:20:00|6320.1|6317.3|6319.9|6317.1|6320.1|6317.3|6319.9|6317.1|0
1613362830000|2021-02-15 04:20:30|6319.6|6316.8|6319.1|6316.3|6319.9|6317.1|6319.1|6316.3|1
1613362840000|2021-02-15 04:20:40|||||||||1
1613362850000|2021-02-15 04:20:50|6319.3|6316.5|6319.1|6316.3|6319.6|6316.8|6319.1|6316.3|0
1613362860000|2021-02-15 04:21:00|6319.3|6316.5|6319.1|6316.3|6319.6|6316.8|6319.1|6316.3|0
1613362870000|2021-02-15 04:21:10|6318.9|6316.1|6318.9|6316.1|6318.9|6316.1|6318.9|6316.1|1
1613362900000|2021-02-15 04:21:40|||||||||1
1613362910000|2021-02-15 04:21:50|6319.1|6316.3|6319.4|6316.6|6319.6|6316.8|6319.1|6316.3|4
1613362920000|2021-02-15 04:22:00|6319.1|6316.3|6319.1|6316.3|6319.9|6317.1|6319.1|6316.3|2
1613362930000|2021-02-15 04:22:10|6319.6|6316.8|6319.4|6316.6|6319.9|6317.1|6319.4|6316.6|0
1613362950000|2021-02-15 04:22:30|6319.1|6316.3|6319.1|6316.3|6319.1|6316.3|6319.1|6316.3|0
1613362960000|2021-02-15 04:22:40|6319.3|6316.5|6319.1|6316.3|6319.6|6316.8|6319.1|6316.3|1
1613362980000|2021-02-15 04:23:00|6318.9|6316.1|6319.1|6316.3|6319.1|6316.3|6318.9|6316.1|3
1613362990000|2021-02-15 04:23:10|6319.4|6316.6|6319.9|6317.1|6319.9|6317.1|6319.4|6316.6|9
1613363010000|2021-02-15 04:23:30|6319.4|6316.6|6319.4|6316.6|6319.9|6317.1|6319.4|6316.6|0
1613363020000|2021-02-15 04:23:40|6319.1|6316.3|6319.1|6316.3|6319.1|6316.3|6319.1|6316.3|0
1613363040000|2021-02-15 04:24:00|6318.9|6316.1|6318.9|6316.1|6318.9|6316.1|6318.9|6316.1|0
1613363070000|2021-02-15 04:24:30|||||||||1
1613363080000|2021-02-15 04:24:40|6318.6|6315.8|6318.6|6315.8|6318.6|6315.8|6318.6|6315.8|1
1613363100000|2021-02-15 04:25:00|6318.9|6316.1|6319.2|6316.4|6319.2|6316.4|6318.9|6316.1|6
1613363110000|2021-02-15 04:25:10|6318.9|6316.1|6318.6|6315.8|6318.9|6316.1|6318.4|6315.6|1
1613363120000|2021-02-15 04:25:20|6319.4|6316.6|6319.2|6316.4|6319.6|6316.8|6319.2|6316.4|2
1613363130000|2021-02-15 04:25:30|6319.4|6316.6|6319.4|6316.6|6319.4|6316.6|6319.4|6316.6|25
1613363140000|2021-02-15 04:25:40|6319.6|6316.8|6319.4|6316.6|6319.9|6317.1|6319.2|6316.4|4
1613363150000|2021-02-15 04:25:50|6319.2|6316.4|6319.4|6316.6|6319.4|6316.6|6319.2|6316.4|0
1613363170000|2021-02-15 04:26:10|6319.2|6316.4|6319.4|6316.6|6319.4|6316.6|6319.2|6316.4|2
1613363180000|2021-02-15 04:26:20|6319.2|6316.4|6319.2|6316.4|6319.2|6316.4|6319.2|6316.4|0
1613363200000|2021-02-15 04:26:40|6318.9|6316.1|6318.9|6316.1|6318.9|6316.1|6318.9|6316.1|0
1613363220000|2021-02-15 04:27:00|6317.9|6315.1|6315.2|6312.4|6317.9|6315.1|6315.2|6312.4|29
1613363240000|2021-02-15 04:27:20|6315.4|6312.6|6315.6|6312.8|6315.7|6312.9|6315.4|6312.6|10
1613363250000|2021-02-15 04:27:30|6315.2|6312.4|6315.9|6313.1|6315.9|6313.1|6315.2|6312.4|0
1613363260000|2021-02-15 04:27:40|6315.7|6312.9|6315.7|6312.9|6315.9|6313.1|6315.7|6312.9|3
1613363270000|2021-02-15 04:27:50|6315.9|6313.1|6315.2|6312.4|6315.9|6313.1|6315.2|6312.4|1
1613363280000|2021-02-15 04:28:00|6314.9|6312.1|6314.9|6312.1|6314.9|6312.1|6314.9|6312.1|1
1613363290000|2021-02-15 04:28:10|6315.2|6312.4|6315.2|6312.4|6315.2|6312.4|6315.2|6312.4|0
1613363300000|2021-02-15 04:28:20|6315.6|6312.8|6315.7|6312.9|6315.7|6312.9|6315.2|6312.4|1
1613363310000|2021-02-15 04:28:30|6315.9|6313.1|6315.9|6313.1|6315.9|6313.1|6315.9|6313.1|0
1613363330000|2021-02-15 04:28:50|6315.7|6312.9|6315.7|6312.9|6315.7|6312.9|6315.7|6312.9|0
1613363370000|2021-02-15 04:29:30|||||||||2
1613363380000|2021-02-15 04:29:40|||||||||1
1613363400000|2021-02-15 04:30:00|6315.9|6313.1|6314.9|6312.1|6315.9|6313.1|6314.9|6312.1|4
1613363420000|2021-02-15 04:30:20|6315.4|6312.6|6315.6|6312.8|6315.6|6312.8|6314.9|6312.1|0
1613363450000|2021-02-15 04:30:50|||||||||1
1613363460000|2021-02-15 04:31:00|6314.9|6312.1|6315.4|6312.6|6315.4|6312.6|6314.9|6312.1|6
1613363490000|2021-02-15 04:31:30|6315.6|6312.8|6315.6|6312.8|6315.6|6312.8|6315.6|6312.8|0
1613363510000|2021-02-15 04:31:50|6315.1|6312.3|6315.1|6312.3|6315.1|6312.3|6315.1|6312.3|1
1613363520000|2021-02-15 04:32:00|6315.4|6312.6|6315.4|6312.6|6315.4|6312.6|6315.1|6312.3|2
1613363530000|2021-02-15 04:32:10|6315.1|6312.3|6315.1|6312.3|6315.1|6312.3|6315.1|6312.3|0
1613363540000|2021-02-15 04:32:20|6314.9|6312.1|6314.9|6312.1|6314.9|6312.1|6314.9|6312.1|0
1613363550000|2021-02-15 04:32:30|6314.1|6311.3|6314.6|6311.8|6314.6|6311.8|6313.9|6311.1|5
1613363580000|2021-02-15 04:33:00|||||||||1
1613363590000|2021-02-15 04:33:10|6314.4|6311.6|6314.4|6311.6|6314.4|6311.6|6314.4|6311.6|0
1613363600000|2021-02-15 04:33:20|6314.6|6311.8|6314.6|6311.8|6314.6|6311.8|6314.6|6311.8|1
1613363610000|2021-02-15 04:33:30|6314.9|6312.1|6314.9|6312.1|6314.9|6312.1|6314.9|6312.1|2
1613363620000|2021-02-15 04:33:40|6315.1|6312.3|6315.1|6312.3|6315.1|6312.3|6315.1|6312.3|1
1613363630000|2021-02-15 04:33:50|6315.3|6312.5|6315.6|6312.8|6315.6|6312.8|6315.3|6312.5|0
1613363670000|2021-02-15 04:34:30|6315.4|6312.6|6315.1|6312.3|6315.4|6312.6|6315.1|6312.3|3
1613363680000|2021-02-15 04:34:40|||||||||2
1613363700000|2021-02-15 04:35:00|6315.2|6312.4|6315.4|6312.6|6315.6|6312.8|6315.2|6312.4|0
1613363710000|2021-02-15 04:35:10|6315.6|6312.8|6315.1|6312.3|6315.6|6312.8|6315.1|6312.3|0
1613363750000|2021-02-15 04:35:50|6314.9|6312.1|6314.9|6312.1|6314.9|6312.1|6314.9|6312.1|2
1613363780000|2021-02-15 04:36:20|6315.6|6312.8|6315.6|6312.8|6315.6|6312.8|6315.1|6312.3|3
1613363810000|2021-02-15 04:36:50|6315.1|6312.3|6315.1|6312.3|6315.1|6312.3|6315.1|6312.3|5
1613363820000|2021-02-15 04:37:00|6315.4|6312.6|6315.2|6312.4|6315.4|6312.6|6315.2|6312.4|0
1613363830000|2021-02-15 04:37:10|6314.9|6312.1|6314.9|6312.1|6314.9|6312.1|6314.9|6312.1|1
1613363850000|2021-02-15 04:37:30|6315.4|6312.6|6315.4|6312.6|6315.4|6312.6|6315.4|6312.6|2
1613363890000|2021-02-15 04:38:10|6315.2|6312.4|6315.6|6312.8|6315.6|6312.8|6315.2|6312.4|0
1613363910000|2021-02-15 04:38:30|6315.9|6313.1|6315.9|6313.1|6316.1|6313.3|6315.9|6313.1|1
1613363920000|2021-02-15 04:38:40|6316.1|6313.3|6316.4|6313.6|6316.4|6313.6|6315.9|6313.1|0
1613363930000|2021-02-15 04:38:50|6316.2|6313.4|6315.9|6313.1|6316.2|6313.4|6315.9|6313.1|0
1613363940000|2021-02-15 04:39:00|6316.2|6313.4|6315.9|6313.1|6316.4|6313.6|6315.9|6313.1|1
1613363950000|2021-02-15 04:39:10|6316.1|6313.3|6316.1|6313.3|6316.4|6313.6|6315.9|6313.1|0
1613363960000|2021-02-15 04:39:20|6316.2|6313.4|6316.4|6313.6|6316.4|6313.6|6315.9|6313.1|0
1613363980000|2021-02-15 04:39:40|6316.1|6313.3|6316.4|6313.6|6316.4|6313.6|6316.1|6313.3|2
1613363990000|2021-02-15 04:39:50|6315.9|6313.1|6316.1|6313.3|6316.1|6313.3|6315.9|6313.1|0
1613364000000|2021-02-15 04:40:00|6315.9|6313.1|6315.9|6313.1|6315.9|6313.1|6315.9|6313.1|0
1613364050000|2021-02-15 04:40:50|||||||||1
1613364060000|2021-02-15 04:41:00|||||||||1
1613364090000|2021-02-15 04:41:30|6314.9|6312.1|6314.9|6312.1|6314.9|6312.1|6314.9|6312.1|6
1613364100000|2021-02-15 04:41:40|6315.1|6312.3|6315.1|6312.3|6315.1|6312.3|6315.1|6312.3|10
1613364120000|2021-02-15 04:42:00|6314.9|6312.1|6314.9|6312.1|6314.9|6312.1|6314.9|6312.1|0
1613364130000|2021-02-15 04:42:10|6315.1|6312.3|6314.9|6312.1|6315.1|6312.3|6314.9|6312.1|1
1613364140000|2021-02-15 04:42:20|6315.1|6312.3|6314.9|6312.1|6315.1|6312.3|6314.9|6312.1|2
1613364150000|2021-02-15 04:42:30|6315.1|6312.3|6314.9|6312.1|6315.1|6312.3|6314.9|6312.1|0
1613364160000|2021-02-15 04:42:40|6315.1|6312.3|6315.1|6312.3|6315.1|6312.3|6315.1|6312.3|2
1613364180000|2021-02-15 04:43:00|6314.9|6312.1|6315.1|6312.3|6315.1|6312.3|6314.9|6312.1|2
1613364190000|2021-02-15 04:43:10|6314.9|6312.1|6314.6|6311.8|6314.9|6312.1|6314.6|6311.8|4
1613364200000|2021-02-15 04:43:20|6314.1|6311.3|6312.6|6309.8|6314.1|6311.3|6312.6|6309.8|8
1613364210000|2021-02-15 04:43:30|6313.2|6310.4|6313.9|6311.1|6313.9|6311.1|6313.2|6310.4|1
1613364250000|2021-02-15 04:44:10|6314.1|6311.3|6314.6|6311.8|6314.6|6311.8|6314.1|6311.3|1
1613364290000|2021-02-15 04:44:50|6314.9|6312.1|6314.9|6312.1|6314.9|6312.1|6314.9|6312.1|2
1613364330000|2021-02-15 04:45:30|6313.9|6311.1|6313.7|6310.9|6313.9|6311.1|6313.7|6310.9|4
1613364340000|2021-02-15 04:45:40|6313.5|6310.7|6313.4|6310.6|6313.5|6310.7|6313.2|6310.4|1
1613364350000|2021-02-15 04:45:50|6312.9|6310.1|6312.9|6310.1|6313.1|6310.3|6312.9|6310.1|5
1613364360000|2021-02-15 04:46:00|6313.4|6310.6|6313.9|6311.1|6313.9|6311.1|6313.4|6310.6|2
1613364440000|2021-02-15 04:47:20|6314.4|6311.6|6313.9|6311.1|6314.4|6311.6|6313.9|6311.1|1
1613364460000|2021-02-15 04:47:40|6314.1|6311.3|6314.1|6311.3|6314.1|6311.3|6314.1|6311.3|0
1613364470000|2021-02-15 04:47:50|6313.9|6311.1|6314.1|6311.3|6314.1|6311.3|6313.9|6311.1|0
1613364480000|2021-02-15 04:48:00|6313.9|6311.1|6313.9|6311.1|6313.9|6311.1|6313.9|6311.1|0
1613364520000|2021-02-15 04:48:40|||||||||2
1613364540000|2021-02-15 04:49:00|6313.4|6310.6|6313.4|6310.6|6313.4|6310.6|6313.4|6310.6|4
1613364570000|2021-02-15 04:49:30|6313.7|6310.9|6313.7|6310.9|6313.7|6310.9|6313.7|6310.9|0
1613364580000|2021-02-15 04:49:40|6313.9|6311.1|6313.9|6311.1|6313.9|6311.1|6313.9|6311.1|0
1613364590000|2021-02-15 04:49:50|||||||||3
1613364600000|2021-02-15 04:50:00|6314.4|6311.6|6312.6|6309.8|6314.4|6311.6|6312.6|6309.8|18
1613364610000|2021-02-15 04:50:10|6313.2|6310.4|6313.2|6310.4|6313.2|6310.4|6313.2|6310.4|0
1613364620000|2021-02-15 04:50:20|6312.9|6310.1|6312.9|6310.1|6312.9|6310.1|6312.9|6310.1|25
1613364630000|2021-02-15 04:50:30|6313.2|6310.4|6312.7|6309.9|6313.7|6310.9|6312.4|6309.6|48
1613364640000|2021-02-15 04:50:40|6312.9|6310.1|6312.9|6310.1|6312.9|6310.1|6312.7|6309.9|0
1613364670000|2021-02-15 04:51:10|6313.2|6310.4|6313.2|6310.4|6313.2|6310.4|6313.2|6310.4|4
1613364680000|2021-02-15 04:51:20|6312.7|6309.9|6312.7|6309.9|6312.9|6310.1|6312.7|6309.9|23
1613364690000|2021-02-15 04:51:30|6312.9|6310.1|6312.7|6309.9|6312.9|6310.1|6312.7|6309.9|1
1613364740000|2021-02-15 04:52:20|6312.9|6310.1|6312.9|6310.1|6312.9|6310.1|6312.9|6310.1|7
1613364750000|2021-02-15 04:52:30|6313.4|6310.6|6313.9|6311.1|6313.9|6311.1|6313.4|6310.6|1
1613364820000|2021-02-15 04:53:40|||||||||2
1613364830000|2021-02-15 04:53:50|||||||||1
1613364850000|2021-02-15 04:54:10|6313|6310.2|6313.4|6310.6|6313.4|6310.6|6313|6310.2|3
1613364880000|2021-02-15 04:54:40|6313.7|6310.9|6313.9|6311.1|6313.9|6311.1|6313.7|6310.9|1
1613364890000|2021-02-15 04:54:50|6313.7|6310.9|6313.4|6310.6|6313.7|6310.9|6313.4|6310.6|1
1613364900000|2021-02-15 04:55:00|6313.9|6311.1|6313.9|6311.1|6313.9|6311.1|6313.9|6311.1|1
1613364910000|2021-02-15 04:55:10|6313.7|6310.9|6313.4|6310.6|6313.7|6310.9|6313.4|6310.6|0
1613364930000|2021-02-15 04:55:30|6313.9|6311.1|6313.9|6311.1|6313.9|6311.1|6313.9|6311.1|0
1613364950000|2021-02-15 04:55:50|6313.7|6310.9|6313.4|6310.6|6313.9|6311.1|6313.4|6310.6|1
1613364960000|2021-02-15 04:56:00|6313.9|6311.1|6313.9|6311.1|6313.9|6311.1|6313.9|6311.1|0
1613364980000|2021-02-15 04:56:20|||||||||1
1613365000000|2021-02-15 04:56:40|6314|6311.2|6313.9|6311.1|6314|6311.2|6313.9|6311.1|1
1613365010000|2021-02-15 04:56:50|||||||||3
1613365030000|2021-02-15 04:57:10|6313.5|6310.7|6313.5|6310.7|6313.5|6310.7|6313.5|6310.7|0
1613365050000|2021-02-15 04:57:30|6313.9|6311.1|6313.9|6311.1|6313.9|6311.1|6313.9|6311.1|2
1613365070000|2021-02-15 04:57:50|||||||||1
1613365120000|2021-02-15 04:58:40|||||||||1
1613365130000|2021-02-15 04:58:50|||||||||1
1613365140000|2021-02-15 04:59:00|6314|6311.2|6314|6311.2|6314|6311.2|6314|6311.2|1
1613365150000|2021-02-15 04:59:10|6314.4|6311.6|6314.4|6311.6|6314.4|6311.6|6314.4|6311.6|0
1613365170000|2021-02-15 04:59:30|6314.7|6311.9|6315.2|6312.4|6315.2|6312.4|6314.7|6311.9|4
1613365200000|2021-02-15 05:00:00|6314.9|6312.1|6315.4|6312.6|6315.4|6312.6|6314.9|6312.1|5
1613365230000|2021-02-15 05:00:30|6315|6312.2|6315|6312.2|6315|6312.2|6315|6312.2|0
1613365240000|2021-02-15 05:00:40|6315.4|6312.6|6315.4|6312.6|6315.4|6312.6|6315.4|6312.6|0
1613365280000|2021-02-15 05:01:20|||||||||1
1613365350000|2021-02-15 05:02:30|6315.7|6312.9|6315.9|6313.1|6315.9|6313.1|6315.7|6312.9|8
1613365360000|2021-02-15 05:02:40|6316.2|6313.4|6315.9|6313.1|6316.2|6313.4|6315.9|6313.1|1
1613365370000|2021-02-15 05:02:50|6316.2|6313.4|6317.4|6314.6|6317.4|6314.6|6316.2|6313.4|14
1613365380000|2021-02-15 05:03:00|6317.7|6314.9|6317.9|6315.1|6317.9|6315.1|6317.7|6314.9|5
1613365390000|2021-02-15 05:03:10|6318.2|6315.4|6318.4|6315.6|6318.4|6315.6|6318.2|6315.4|10
1613365400000|2021-02-15 05:03:20|6318.5|6315.7|6318.9|6316.1|6318.9|6316.1|6318.5|6315.7|0
1613365410000|2021-02-15 05:03:30|6319.2|6316.4|6319.2|6316.4|6319.2|6316.4|6319.2|6316.4|0
1613365420000|2021-02-15 05:03:40|||||||||1
1613365430000|2021-02-15 05:03:50|6318.9|6316.1|6318.9|6316.1|6318.9|6316.1|6318.9|6316.1|3
1613365450000|2021-02-15 05:04:10|6319.4|6316.6|6319.9|6317.1|6319.9|6317.1|6318.9|6316.1|2
1613365470000|2021-02-15 05:04:30|6319.7|6316.9|6319.4|6316.6|6319.7|6316.9|6319.2|6316.4|2
1613365510000|2021-02-15 05:05:10|6319.5|6316.7|6319.7|6316.9|6319.7|6316.9|6319.5|6316.7|4
1613365530000|2021-02-15 05:05:30|6319.9|6317.1|6319.9|6317.1|6319.9|6317.1|6319.9|6317.1|0
1613365560000|2021-02-15 05:06:00|6319.7|6316.9|6319.5|6316.7|6319.7|6316.9|6319.2|6316.4|2
1613365570000|2021-02-15 05:06:10|6319.9|6317.1|6319.9|6317.1|6319.9|6317.1|6319.9|6317.1|0
1613365590000|2021-02-15 05:06:30|6320.2|6317.4|6319.9|6317.1|6320.4|6317.6|6319.9|6317.1|3
1613365600000|2021-02-15 05:06:40|6320.4|6317.6|6320.7|6317.9|6320.7|6317.9|6320.4|6317.6|0
1613365610000|2021-02-15 05:06:50|6319.9|6317.1|6319.9|6317.1|6319.9|6317.1|6319.9|6317.1|0
1613365620000|2021-02-15 05:07:00|6320.2|6317.4|6320.5|6317.7|6320.7|6317.9|6320.2|6317.4|6
1613365660000|2021-02-15 05:07:40|6320.9|6318.1|6320.9|6318.1|6320.9|6318.1|6320.9|6318.1|1
1613365670000|2021-02-15 05:07:50|||||||||3
1613365680000|2021-02-15 05:08:00|6321.5|6318.7|6321.4|6318.6|6321.5|6318.7|6321.2|6318.4|19
1613365690000|2021-02-15 05:08:10|6320.9|6318.1|6320.7|6317.9|6320.9|6318.1|6320.7|6317.9|0
1613365700000|2021-02-15 05:08:20|6320.9|6318.1|6320.9|6318.1|6320.9|6318.1|6320.7|6317.9|0
1613365720000|2021-02-15 05:08:40|6320.5|6317.7|6320.7|6317.9|6320.7|6317.9|6320.3|6317.5|1
1613365740000|2021-02-15 05:09:00|6320.3|6317.5|6320.7|6317.9|6320.8|6318|6320.3|6317.5|1
1613365760000|2021-02-15 05:09:20|6320.5|6317.7|6319.5|6316.7|6320.7|6317.9|6319.5|6316.7|4
1613365770000|2021-02-15 05:09:30|6319.2|6316.4|6319.2|6316.4|6319.2|6316.4|6319.2|6316.4|0
1613365780000|2021-02-15 05:09:40|6318.7|6315.9|6318.7|6315.9|6318.7|6315.9|6318.7|6315.9|0
1613365790000|2021-02-15 05:09:50|6318.5|6315.7|6318.2|6315.4|6318.5|6315.7|6318.2|6315.4|0
1613365800000|2021-02-15 05:10:00|6318.5|6315.7|6319.7|6316.9|6319.7|6316.9|6318.5|6315.7|1
1613365810000|2021-02-15 05:10:10|6319.2|6316.4|6319.7|6316.9|6319.7|6316.9|6319.2|6316.4|3
1613365820000|2021-02-15 05:10:20|6319.8|6317|6319.7|6316.9|6319.8|6317|6319.7|6316.9|1
1613365830000|2021-02-15 05:10:30|||||||||1
1613365840000|2021-02-15 05:10:40|6319.8|6317|6319.8|6317|6319.8|6317|6319.8|6317|0
1613365860000|2021-02-15 05:11:00|6319.7|6316.9|6319.8|6317|6319.8|6317|6319.7|6316.9|0
1613365870000|2021-02-15 05:11:10|6320.7|6317.9|6320.7|6317.9|6320.7|6317.9|6320.7|6317.9|0
1613365880000|2021-02-15 05:11:20|6320.5|6317.7|6320.2|6317.4|6320.5|6317.7|6320.2|6317.4|0
1613365890000|2021-02-15 05:11:30|6319.8|6317|6319.7|6316.9|6319.8|6317|6318.8|6316|14
1613365910000|2021-02-15 05:11:50|6319.8|6317|6319.7|6316.9|6319.8|6317|6319.7|6316.9|1
1613365960000|2021-02-15 05:12:40|6319.8|6317|6320.2|6317.4|6320.2|6317.4|6319.8|6317|0
1613365970000|2021-02-15 05:12:50|6319.8|6317|6320.2|6317.4|6320.2|6317.4|6319.8|6317|2
1613365990000|2021-02-15 05:13:10|6319.8|6317|6319.8|6317|6319.8|6317|6319.8|6317|4
1613366000000|2021-02-15 05:13:20|6319.5|6316.7|6319.5|6316.7|6319.5|6316.7|6319.3|6316.5|1
1613366010000|2021-02-15 05:13:30|6319.2|6316.4|6319.7|6316.9|6319.7|6316.9|6319.2|6316.4|1
1613366050000|2021-02-15 05:14:10|||||||||1
1613366090000|2021-02-15 05:14:50|6319.8|6317|6319.8|6317|6319.8|6317|6319.8|6317|0
1613366100000|2021-02-15 05:15:00|||||||||2
1613366120000|2021-02-15 05:15:20|||||||||1
1613366130000|2021-02-15 05:15:30|6320.2|6317.4|6321.8|6319|6321.8|6319|6320.2|6317.4|5
1613366150000|2021-02-15 05:15:50|6321.3|6318.5|6321.3|6318.5|6321.3|6318.5|6321.3|6318.5|9
1613366200000|2021-02-15 05:16:40|6321.7|6318.9|6321.3|6318.5|6321.8|6319|6321.3|6318.5|3
1613366210000|2021-02-15 05:16:50|6321.7|6318.9|6321.3|6318.5|6321.7|6318.9|6321.3|6318.5|1
1613366220000|2021-02-15 05:17:00|6321.7|6318.9|6321.7|6318.9|6321.7|6318.9|6321.7|6318.9|0
1613366230000|2021-02-15 05:17:10|6320.8|6318|6320.8|6318|6320.8|6318|6320.8|6318|0
1613366270000|2021-02-15 05:17:50|6321.2|6318.4|6321.2|6318.4|6321.2|6318.4|6321.2|6318.4|1
1613366280000|2021-02-15 05:18:00|6321.8|6319|6321.8|6319|6321.8|6319|6321.8|6319|0
1613366290000|2021-02-15 05:18:10|6321.7|6318.9|6321.5|6318.7|6321.7|6318.9|6321.5|6318.7|1
1613366300000|2021-02-15 05:18:20|6321.2|6318.4|6321.8|6319|6321.8|6319|6321.2|6318.4|1
1613366310000|2021-02-15 05:18:30|6321.7|6318.9|6321.7|6318.9|6321.7|6318.9|6321.7|6318.9|2
1613366330000|2021-02-15 05:18:50|6321.5|6318.7|6321.2|6318.4|6321.5|6318.7|6321.2|6318.4|0
1613366340000|2021-02-15 05:19:00|6320.8|6318|6320.8|6318|6320.8|6318|6320.8|6318|0
1613366350000|2021-02-15 05:19:10|6321|6318.2|6321|6318.2|6321|6318.2|6321|6318.2|1
1613366360000|2021-02-15 05:19:20|6320.8|6318|6320.8|6318|6320.8|6318|6320.8|6318|0
1613366400000|2021-02-15 05:20:00|6321|6318.2|6321.3|6318.5|6321.5|6318.7|6321|6318.2|4
1613366410000|2021-02-15 05:20:10|6321|6318.2|6321|6318.2|6321|6318.2|6321|6318.2|0
1613366430000|2021-02-15 05:20:30|6321.2|6318.4|6320.8|6318|6321.2|6318.4|6320.8|6318|1
1613366440000|2021-02-15 05:20:40|6321|6318.2|6321|6318.2|6321|6318.2|6321|6318.2|1
1613366470000|2021-02-15 05:21:10|||||||||4
1613366480000|2021-02-15 05:21:20|6321.2|6318.4|6321.5|6318.7|6321.5|6318.7|6321.2|6318.4|0
1613366490000|2021-02-15 05:21:30|6321.8|6319|6322|6319.2|6322|6319.2|6321.8|6319|0
1613366500000|2021-02-15 05:21:40|||||||||1
1613366520000|2021-02-15 05:22:00|6322.8|6320|6326.8|6324|6326.8|6324|6322.8|6320|28
1613366530000|2021-02-15 05:22:10|6327.2|6324.4|6326.3|6323.5|6327.2|6324.4|6326.3|6323.5|7
1613366540000|2021-02-15 05:22:20|6325.8|6323|6325.8|6323|6325.8|6323|6325.7|6322.9|0
1613366550000|2021-02-15 05:22:30|6325.7|6322.9|6326|6323.2|6326|6323.2|6325.7|6322.9|4
1613366560000|2021-02-15 05:22:40|6326.8|6324|6327.3|6324.5|6327.3|6324.5|6326.8|6324|1
1613366570000|2021-02-15 05:22:50|6327|6324.2|6325.3|6322.5|6327|6324.2|6325.3|6322.5|56
1613366580000|2021-02-15 05:23:00|6325.5|6322.7|6325.5|6322.7|6325.5|6322.7|6324.8|6322|5
1613366590000|2021-02-15 05:23:10|6325.3|6322.5|6325.2|6322.4|6325.5|6322.7|6324.8|6322|12
1613366610000|2021-02-15 05:23:30|6324.8|6322|6325.8|6323|6325.8|6323|6324.8|6322|3
1613366620000|2021-02-15 05:23:40|6325.2|6322.4|6325.3|6322.5|6325.3|6322.5|6324.8|6322|3
1613366630000|2021-02-15 05:23:50|6325.5|6322.7|6325.5|6322.7|6325.5|6322.7|6325.5|6322.7|0
1613366640000|2021-02-15 05:24:00|6325.8|6323|6326.5|6323.7|6326.5|6323.7|6325.8|6323|2
1613366650000|2021-02-15 05:24:10|6326.8|6324|6326.8|6324|6326.8|6324|6326.8|6324|4
1613366660000|2021-02-15 05:24:20|||||||||2
1613366670000|2021-02-15 05:24:30|6327.2|6324.4|6327.2|6324.4|6327.2|6324.4|6327.2|6324.4|0
1613366680000|2021-02-15 05:24:40|6326.3|6323.5|6326.3|6323.5|6326.3|6323.5|6326.3|6323.5|0
1613366710000|2021-02-15 05:25:10|6326|6323.2|6325.3|6322.5|6326|6323.2|6325.3|6322.5|3
1613366720000|2021-02-15 05:25:20|6325.5|6322.7|6325.5|6322.7|6325.5|6322.7|6325.5|6322.7|2
1613366730000|2021-02-15 05:25:30|6325.8|6323|6325.3|6322.5|6325.8|6323|6325.3|6322.5|3
1613366740000|2021-02-15 05:25:40|||||||||2
1613366760000|2021-02-15 05:26:00|6325.8|6323|6325.8|6323|6325.8|6323|6325.8|6323|0
1613366800000|2021-02-15 05:26:40|6326.8|6324|6326.8|6324|6326.8|6324|6326.8|6324|2
1613366810000|2021-02-15 05:26:50|||||||||1
1613366820000|2021-02-15 05:27:00|6327|6324.2|6327.5|6324.7|6327.5|6324.7|6327|6324.2|2
1613366830000|2021-02-15 05:27:10|6327.2|6324.4|6327|6324.2|6327.2|6324.4|6327|6324.2|5
1613366870000|2021-02-15 05:27:50|||||||||1
1613366880000|2021-02-15 05:28:00|6327.5|6324.7|6327.5|6324.7|6327.6|6324.8|6327.5|6324.7|0
1613366890000|2021-02-15 05:28:10|6327.8|6325|6327.8|6325|6327.8|6325|6327.8|6325|2
1613366900000|2021-02-15 05:28:20|6327|6324.2|6327|6324.2|6327|6324.2|6327|6324.2|1
1613366930000|2021-02-15 05:28:50|6326.8|6324|6326.8|6324|6326.8|6324|6326.8|6324|1
1613366960000|2021-02-15 05:29:20|||||||||2
1613366990000|2021-02-15 05:29:50|6327.1|6324.3|6327.5|6324.7|6327.5|6324.7|6327.1|6324.3|1
1613367000000|2021-02-15 05:30:00|6327.8|6325|6327.8|6325|6327.8|6325|6327.8|6325|0
1613367030000|2021-02-15 05:30:30|6328.8|6326|6328.6|6325.8|6328.8|6326|6328.6|6325.8|8
1613367040000|2021-02-15 05:30:40|6328.3|6325.5|6328.8|6326|6328.8|6326|6327.8|6325|3
1613367050000|2021-02-15 05:30:50|6328.3|6325.5|6328.3|6325.5|6328.3|6325.5|6328.3|6325.5|0
1613367060000|2021-02-15 05:31:00|6328.1|6325.3|6328.1|6325.3|6328.3|6325.5|6328.1|6325.3|4
1613367070000|2021-02-15 05:31:10|6328.5|6325.7|6327.3|6324.5|6328.6|6325.8|6327.1|6324.3|17
1613367080000|2021-02-15 05:31:20|6327.1|6324.3|6324|6321.2|6327.1|6324.3|6324|6321.2|8
1613367090000|2021-02-15 05:31:30|||||||||1
1613367100000|2021-02-15 05:31:40|6324.8|6322|6324.8|6322|6324.8|6322|6324.8|6322|0
1613367110000|2021-02-15 05:31:50|6325|6322.2|6325|6322.2|6325|6322.2|6324.8|6322|2
1613367120000|2021-02-15 05:32:00|6324.8|6322|6324|6321.2|6324.8|6322|6324|6321.2|0
1613367130000|2021-02-15 05:32:10|6323.8|6321|6323.8|6321|6323.8|6321|6323.8|6321|1
1613367140000|2021-02-15 05:32:20|6323|6320.2|6324|6321.2|6324|6321.2|6323|6320.2|3
1613367150000|2021-02-15 05:32:30|6323.8|6321|6324|6321.2|6324|6321.2|6323.8|6321|1
1613367180000|2021-02-15 05:33:00|6323.8|6321|6323.8|6321|6323.8|6321|6323.8|6321|0
1613367190000|2021-02-15 05:33:10|||||||||2
1613367220000|2021-02-15 05:33:40|6324.3|6321.5|6324.3|6321.5|6324.3|6321.5|6324.3|6321.5|0
1613367240000|2021-02-15 05:34:00|6324|6321.2|6324|6321.2|6324|6321.2|6324|6321.2|0
1613367260000|2021-02-15 05:34:20|6324.5|6321.7|6325.3|6322.5|6325.5|6322.7|6324.5|6321.7|8
1613367270000|2021-02-15 05:34:30|||||||||3
1613367310000|2021-02-15 05:35:10|6325.5|6322.7|6325.3|6322.5|6325.8|6323|6325.3|6322.5|4
1613367320000|2021-02-15 05:35:20|6325.5|6322.7|6325.5|6322.7|6325.5|6322.7|6325.5|6322.7|0
1613367330000|2021-02-15 05:35:30|6325.8|6323|6325.8|6323|6325.8|6323|6325.8|6323|0
1613367340000|2021-02-15 05:35:40|||||||||2
1613367350000|2021-02-15 05:35:50|6326|6323.2|6326|6323.2|6326.3|6323.5|6326|6323.2|7
1613367360000|2021-02-15 05:36:00|6325.8|6323|6324.8|6322|6325.8|6323|6324.8|6322|2
1613367370000|2021-02-15 05:36:10|6324.5|6321.7|6324.5|6321.7|6324.5|6321.7|6324.5|6321.7|0
1613367390000|2021-02-15 05:36:30|6324.8|6322|6324.8|6322|6324.8|6322|6324.8|6322|0
1613367400000|2021-02-15 05:36:40|6324.5|6321.7|6325.3|6322.5|6325.3|6322.5|6324.5|6321.7|2
1613367410000|2021-02-15 05:36:50|6325.6|6322.8|6324.8|6322|6325.6|6322.8|6324.8|6322|7
1613367420000|2021-02-15 05:37:00|6324.6|6321.8|6324.6|6321.8|6324.6|6321.8|6323.3|6320.5|34
1613367440000|2021-02-15 05:37:20|6324.8|6322|6324.8|6322|6324.8|6322|6324.8|6322|1
1613367460000|2021-02-15 05:37:40|6324.6|6321.8|6324.6|6321.8|6324.6|6321.8|6324.6|6321.8|0
1613367500000|2021-02-15 05:38:20|6324.8|6322|6324.1|6321.3|6324.8|6322|6324.1|6321.3|7
1613367510000|2021-02-15 05:38:30|6323.6|6320.8|6324.6|6321.8|6324.6|6321.8|6323.6|6320.8|1
1613367570000|2021-02-15 05:39:30|6325|6322.2|6325.3|6322.5|6325.8|6323|6324.8|6322|8
1613367580000|2021-02-15 05:39:40|6324.8|6322|6324.8|6322|6324.8|6322|6324.8|6322|0
1613367610000|2021-02-15 05:40:10|6325|6322.2|6324.8|6322|6325|6322.2|6324.8|6322|0
1613367630000|2021-02-15 05:40:30|6325.3|6322.5|6324.8|6322|6325.3|6322.5|6324.8|6322|0
1613367650000|2021-02-15 05:40:50|6325.1|6322.3|6324.8|6322|6325.3|6322.5|6324.8|6322|1
1613367660000|2021-02-15 05:41:00|6324.6|6321.8|6324.8|6322|6324.8|6322|6324.3|6321.5|0
1613367670000|2021-02-15 05:41:10|6324.6|6321.8|6324.3|6321.5|6324.6|6321.8|6324.3|6321.5|0
1613367680000|2021-02-15 05:41:20|6324.6|6321.8|6324.6|6321.8|6324.6|6321.8|6324.6|6321.8|2
1613367710000|2021-02-15 05:41:50|6324.3|6321.5|6324.3|6321.5|6324.3|6321.5|6324.3|6321.5|3
1613367720000|2021-02-15 05:42:00|6324.6|6321.8|6324.1|6321.3|6324.6|6321.8|6324.1|6321.3|6
1613367730000|2021-02-15 05:42:10|6324.3|6321.5|6325.8|6323|6325.8|6323|6324.3|6321.5|4
1613367770000|2021-02-15 05:42:50|||||||||1
1613367800000|2021-02-15 05:43:20|6326.6|6323.8|6326.8|6324|6326.8|6324|6326.5|6323.7|3
1613367810000|2021-02-15 05:43:30|||||||||5
1613367820000|2021-02-15 05:43:40|||||||||1
1613367880000|2021-02-15 05:44:40|||||||||1
1613367890000|2021-02-15 05:44:50|||||||||1
1613367910000|2021-02-15 05:45:10|6327.1|6324.3|6327.1|6324.3|6327.1|6324.3|6327.1|6324.3|0
1613367920000|2021-02-15 05:45:20|6326.8|6324|6326.8|6324|6326.8|6324|6326.8|6324|1
1613367940000|2021-02-15 05:45:40|6326.5|6323.7|6325.3|6322.5|6326.5|6323.7|6325.3|6322.5|3
1613367950000|2021-02-15 05:45:50|6325.5|6322.7|6324.8|6322|6325.8|6323|6324.8|6322|5
1613367970000|2021-02-15 05:46:10|||||||||2
1613368010000|2021-02-15 05:46:50|6325|6322.2|6325.5|6322.7|6325.8|6323|6325|6322.2|6
1613368020000|2021-02-15 05:47:00|6325.8|6323|6325.8|6323|6325.8|6323|6325.8|6323|0
1613368030000|2021-02-15 05:47:10|||||||||2
1613368060000|2021-02-15 05:47:40|||||||||1
1613368070000|2021-02-15 05:47:50|6324.6|6321.8|6324.8|6322|6324.8|6322|6324.6|6321.8|17
1613368080000|2021-02-15 05:48:00|6324.6|6321.8|6324.3|6321.5|6324.6|6321.8|6324.3|6321.5|6
1613368110000|2021-02-15 05:48:30|||||||||1
1613368120000|2021-02-15 05:48:40|6324.5|6321.7|6325.6|6322.8|6325.6|6322.8|6324.5|6321.7|3
1613368130000|2021-02-15 05:48:50|6325.1|6322.3|6324.8|6322|6325.3|6322.5|6324.8|6322|0
1613368140000|2021-02-15 05:49:00|6325|6322.2|6324.8|6322|6325.8|6323|6324.8|6322|10
1613368160000|2021-02-15 05:49:20|6325|6322.2|6325|6322.2|6325|6322.2|6325|6322.2|2
1613368170000|2021-02-15 05:49:30|6324.8|6322|6324.8|6322|6325.3|6322.5|6324.8|6322|0
1613368180000|2021-02-15 05:49:40|6325|6322.2|6325.6|6322.8|6325.6|6322.8|6325|6322.2|2
1613368190000|2021-02-15 05:49:50|6325.1|6322.3|6324.8|6322|6325.1|6322.3|6324.8|6322|0
1613368200000|2021-02-15 05:50:00|6325|6322.2|6325|6322.2|6325|6322.2|6325|6322.2|0
1613368220000|2021-02-15 05:50:20|6324.8|6322|6324.8|6322|6324.8|6322|6324.8|6322|1
1613368250000|2021-02-15 05:50:50|6325.5|6322.7|6324.8|6322|6325.5|6322.7|6324.8|6322|3
1613368260000|2021-02-15 05:51:00|6325.5|6322.7|6325.3|6322.5|6325.5|6322.7|6325.3|6322.5|3
1613368270000|2021-02-15 05:51:10|6325|6322.2|6325|6322.2|6325|6322.2|6325|6322.2|0
1613368280000|2021-02-15 05:51:20|6325.5|6322.7|6325.3|6322.5|6325.5|6322.7|6325.3|6322.5|2
1613368290000|2021-02-15 05:51:30|6325|6322.2|6325|6322.2|6325|6322.2|6325|6322.2|0
1613368300000|2021-02-15 05:51:40|6325.3|6322.5|6326|6323.2|6326|6323.2|6325.3|6322.5|4
1613368310000|2021-02-15 05:51:50|6326.5|6323.7|6326.1|6323.3|6326.5|6323.7|6326.1|6323.3|3
1613368320000|2021-02-15 05:52:00|6325.8|6323|6326|6323.2|6326|6323.2|6325.8|6323|4
1613368340000|2021-02-15 05:52:20|||||||||2
1613368350000|2021-02-15 05:52:30|6325.8|6323|6325.8|6323|6326|6323.2|6325.8|6323|1
1613368360000|2021-02-15 05:52:40|6326|6323.2|6326|6323.2|6326|6323.2|6326|6323.2|0
1613368380000|2021-02-15 05:53:00|6326.5|6323.7|6326.3|6323.5|6326.5|6323.7|6326.3|6323.5|0
1613368390000|2021-02-15 05:53:10|6326|6323.2|6326|6323.2|6326|6323.2|6326|6323.2|0
1613368410000|2021-02-15 05:53:30|||||||||2
1613368430000|2021-02-15 05:53:50|6325.8|6323|6325.8|6323|6325.8|6323|6325.8|6323|1
1613368440000|2021-02-15 05:54:00|6326|6323.2|6326|6323.2|6326|6323.2|6325.8|6323|5
1613368450000|2021-02-15 05:54:10|6325.5|6322.7|6324.8|6322|6325.5|6322.7|6324.8|6322|6
1613368470000|2021-02-15 05:54:30|6325|6322.2|6325|6322.2|6325|6322.2|6325|6322.2|14
1613368480000|2021-02-15 05:54:40|6324.8|6322|6324.8|6322|6324.8|6322|6324.8|6322|0
1613368490000|2021-02-15 05:54:50|6325|6322.2|6325.1|6322.3|6325.1|6322.3|6325|6322.2|2
1613368500000|2021-02-15 05:55:00|6324.8|6322|6324.8|6322|6324.8|6322|6324.3|6321.5|7
1613368530000|2021-02-15 05:55:30|6325.1|6322.3|6325.1|6322.3|6325.1|6322.3|6325.1|6322.3|2
1613368540000|2021-02-15 05:55:40|6324.8|6322|6324.8|6322|6324.8|6322|6324.8|6322|2
1613368550000|2021-02-15 05:55:50|6325.8|6323|6326.1|6323.3|6326.1|6323.3|6325.8|6323|7
1613368560000|2021-02-15 05:56:00|||||||||1
1613368570000|2021-02-15 05:56:10|6326.3|6323.5|6326.1|6323.3|6326.3|6323.5|6326.1|6323.3|2
1613368580000|2021-02-15 05:56:20|6326.5|6323.7|6328.3|6325.5|6328.3|6325.5|6326.5|6323.7|46
1613368590000|2021-02-15 05:56:30|6327.8|6325|6327.5|6324.7|6327.8|6325|6327.5|6324.7|3
1613368610000|2021-02-15 05:56:50|||||||||1
1613368620000|2021-02-15 05:57:00|6328.5|6325.7|6328.8|6326|6329.1|6326.3|6328.5|6325.7|52
1613368630000|2021-02-15 05:57:10|6328.5|6325.7|6328.5|6325.7|6328.5|6325.7|6328.5|6325.7|1
1613368640000|2021-02-15 05:57:20|6328.8|6326|6328.8|6326|6328.8|6326|6328.8|6326|1
1613368650000|2021-02-15 05:57:30|||||||||1
1613368680000|2021-02-15 05:58:00|||||||||2
1613368720000|2021-02-15 05:58:40|6327.8|6325|6327.3|6324.5|6327.8|6325|6327.3|6324.5|4
1613368730000|2021-02-15 05:58:50|6327.5|6324.7|6327.5|6324.7|6327.5|6324.7|6327.5|6324.7|0
1613368740000|2021-02-15 05:59:00|6327.8|6325|6326.8|6324|6327.8|6325|6326.8|6324|1
1613368750000|2021-02-15 05:59:10|6326.3|6323.5|6325.8|6323|6326.8|6324|6325.8|6323|3
1613368780000|2021-02-15 05:59:40|6325.6|6322.8|6325.1|6322.3|6325.6|6322.8|6325.1|6322.3|0
1613368790000|2021-02-15 05:59:50|6324.8|6322|6324.8|6322|6324.8|6322|6324.8|6322|1
1613368810000|2021-02-15 06:00:10|6324.4|6321.6|6324.3|6321.5|6324.4|6321.6|6324.1|6321.3|4
1613368830000|2021-02-15 06:00:30|6325.3|6322.5|6324.8|6322|6325.3|6322.5|6324.8|6322|0
1613368840000|2021-02-15 06:00:40|6324.6|6321.8|6324.8|6322|6324.8|6322|6324.6|6321.8|1
1613368860000|2021-02-15 06:01:00|6324.6|6321.8|6324.4|6321.6|6324.6|6321.8|6324.3|6321.5|0
1613368870000|2021-02-15 06:01:10|6324.8|6322|6324.8|6322|6324.8|6322|6324.8|6322|1
1613368890000|2021-02-15 06:01:30|6324.3|6321.5|6324.3|6321.5|6324.3|6321.5|6324.3|6321.5|0
1613368900000|2021-02-15 06:01:40|6324.6|6321.8|6324.6|6321.8|6324.6|6321.8|6324.6|6321.8|0
1613368910000|2021-02-15 06:01:50|6324.3|6321.5|6324.1|6321.3|6324.3|6321.5|6324.1|6321.3|3
1613368930000|2021-02-15 06:02:10|6323.8|6321|6323.8|6321|6323.8|6321|6323.8|6321|0
1613368960000|2021-02-15 06:02:40|||||||||2
1613368970000|2021-02-15 06:02:50|||||||||1
1613368980000|2021-02-15 06:03:00|6323.6|6320.8|6324.1|6321.3|6324.1|6321.3|6323.6|6320.8|5
1613368990000|2021-02-15 06:03:10|6324.6|6321.8|6325.6|6322.8|6325.6|6322.8|6324.3|6321.5|8
1613369010000|2021-02-15 06:03:30|6324.8|6322|6325.3|6322.5|6325.3|6322.5|6324.8|6322|0
1613369030000|2021-02-15 06:03:50|6325.6|6322.8|6326.6|6323.8|6326.6|6323.8|6325.6|6322.8|5
1613369040000|2021-02-15 06:04:00|6326.8|6324|6327.6|6324.8|6327.8|6325|6326.8|6324|3
1613369050000|2021-02-15 06:04:10|6327.8|6325|6327.8|6325|6327.8|6325|6327.6|6324.8|1
1613369060000|2021-02-15 06:04:20|6327.1|6324.3|6327.8|6325|6327.8|6325|6327.1|6324.3|4
1613369070000|2021-02-15 06:04:30|6328.1|6325.3|6328.1|6325.3|6328.6|6325.8|6328.1|6325.3|5
1613369080000|2021-02-15 06:04:40|6328.6|6325.8|6328.1|6325.3|6328.6|6325.8|6328.1|6325.3|1
1613369090000|2021-02-15 06:04:50|||||||||1
1613369100000|2021-02-15 06:05:00|6327.7|6324.9|6326.6|6323.8|6327.7|6324.9|6325.8|6323|22
1613369110000|2021-02-15 06:05:10|6325.9|6323.1|6325.9|6323.1|6325.9|6323.1|6325.9|6323.1|0
1613369120000|2021-02-15 06:05:20|6325.8|6323|6325.8|6323|6325.8|6323|6325.8|6323|1
1613369150000|2021-02-15 06:05:50|6326.4|6323.6|6326.6|6323.8|6326.8|6324|6326.4|6323.6|2
1613369160000|2021-02-15 06:06:00|6326.3|6323.5|6326.8|6324|6326.8|6324|6326.3|6323.5|0
1613369170000|2021-02-15 06:06:10|6327.3|6324.5|6326.8|6324|6327.3|6324.5|6326.8|6324|0
1613369180000|2021-02-15 06:06:20|6326.9|6324.1|6326.9|6324.1|6326.9|6324.1|6326.9|6324.1|1
1613369190000|2021-02-15 06:06:30|6327.3|6324.5|6329.8|6327|6329.8|6327|6326.9|6324.1|11
1613369200000|2021-02-15 06:06:40|6329.6|6326.8|6329.8|6327|6329.8|6327|6329.6|6326.8|1
1613369210000|2021-02-15 06:06:50|6329.1|6326.3|6328.1|6325.3|6329.1|6326.3|6328.1|6325.3|18
1613369220000|2021-02-15 06:07:00|6327.4|6324.6|6327.1|6324.3|6327.4|6324.6|6327.1|6324.3|43
1613369230000|2021-02-15 06:07:10|6327.3|6324.5|6327.9|6325.1|6327.9|6325.1|6327.3|6324.5|13
1613369240000|2021-02-15 06:07:20|6328.8|6326|6328.6|6325.8|6328.8|6326|6328.6|6325.8|1
1613369250000|2021-02-15 06:07:30|6328.8|6326|6328.8|6326|6328.8|6326|6328.8|6326|0
1613369260000|2021-02-15 06:07:40|6328.6|6325.8|6328.8|6326|6328.8|6326|6328.6|6325.8|1
1613369270000|2021-02-15 06:07:50|6328.6|6325.8|6328.6|6325.8|6328.6|6325.8|6328.6|6325.8|0
1613369280000|2021-02-15 06:08:00|6328.8|6326|6328.8|6326|6328.8|6326|6328.8|6326|0
1613369290000|2021-02-15 06:08:10|6328.6|6325.8|6328.6|6325.8|6328.6|6325.8|6328.6|6325.8|1
1613369320000|2021-02-15 06:08:40|6328.1|6325.3|6328.6|6325.8|6328.6|6325.8|6328.1|6325.3|4
1613369340000|2021-02-15 06:09:00|6327.8|6325|6327.1|6324.3|6327.8|6325|6327.1|6324.3|1
1613369350000|2021-02-15 06:09:10|||||||||14
1613369360000|2021-02-15 06:09:20|6326.8|6324|6325.4|6322.6|6326.8|6324|6325.4|6322.6|46
1613369370000|2021-02-15 06:09:30|6326.1|6323.3|6326.1|6323.3|6326.1|6323.3|6326.1|6323.3|0
1613369380000|2021-02-15 06:09:40|6325.8|6323|6324.8|6322|6325.8|6323|6324.8|6322|14
1613369390000|2021-02-15 06:09:50|6324.6|6321.8|6326.1|6323.3|6326.1|6323.3|6324.6|6321.8|3
1613369400000|2021-02-15 06:10:00|6326.3|6323.5|6326.1|6323.3|6326.4|6323.6|6326.1|6323.3|3
1613369410000|2021-02-15 06:10:10|6325.6|6322.8|6326.3|6323.5|6326.6|6323.8|6325.6|6322.8|14
1613369420000|2021-02-15 06:10:20|6326.4|6323.6|6325.6|6322.8|6326.4|6323.6|6325.6|6322.8|2
1613369450000|2021-02-15 06:10:50|||||||||2
1613369460000|2021-02-15 06:11:00|||||||||1
1613369470000|2021-02-15 06:11:10|6325.8|6323|6325.8|6323|6325.8|6323|6325.8|6323|2
1613369490000|2021-02-15 06:11:30|||||||||2
1613369500000|2021-02-15 06:11:40|6325.1|6322.3|6325.1|6322.3|6326.1|6323.3|6325.1|6322.3|9
1613369510000|2021-02-15 06:11:50|6326.1|6323.3|6325.1|6322.3|6326.1|6323.3|6325.1|6322.3|6
1613369520000|2021-02-15 06:12:00|6325.6|6322.8|6324.1|6321.3|6326.1|6323.3|6324.1|6321.3|21
1613369550000|2021-02-15 06:12:30|6323.6|6320.8|6324.1|6321.3|6324.1|6321.3|6323.6|6320.8|3
1613369560000|2021-02-15 06:12:40|6323.8|6321|6323.1|6320.3|6323.8|6321|6323.1|6320.3|6
1613369570000|2021-02-15 06:12:50|6324.1|6321.3|6323.6|6320.8|6324.1|6321.3|6323.6|6320.8|2
1613369580000|2021-02-15 06:13:00|6323.8|6321|6323.6|6320.8|6323.8|6321|6323.6|6320.8|1
1613369600000|2021-02-15 06:13:20|6323.4|6320.6|6323.1|6320.3|6323.4|6320.6|6323.1|6320.3|0
1613369610000|2021-02-15 06:13:30|6322.8|6320|6322.6|6319.8|6322.8|6320|6322.6|6319.8|12
1613369620000|2021-02-15 06:13:40|6322.8|6320|6323.6|6320.8|6323.6|6320.8|6322.8|6320|1
1613369630000|2021-02-15 06:13:50|6323.4|6320.6|6323.6|6320.8|6323.6|6320.8|6323.1|6320.3|2
1613369640000|2021-02-15 06:14:00|6323.4|6320.6|6323.1|6320.3|6323.4|6320.6|6323.1|6320.3|0
1613369650000|2021-02-15 06:14:10|6323.3|6320.5|6323.6|6320.8|6323.6|6320.8|6323.3|6320.5|1
1613369660000|2021-02-15 06:14:20|6323.4|6320.6|6323.1|6320.3|6323.4|6320.6|6323.1|6320.3|2
1613369670000|2021-02-15 06:14:30|6323.6|6320.8|6323.6|6320.8|6323.6|6320.8|6323.6|6320.8|2
1613369680000|2021-02-15 06:14:40|6323.8|6321|6323.8|6321|6323.8|6321|6323.8|6321|0
1613369690000|2021-02-15 06:14:50|6323.6|6320.8|6323.1|6320.3|6324.6|6321.8|6323.1|6320.3|0
1613369700000|2021-02-15 06:15:00|6322.8|6320|6323.8|6321|6323.8|6321|6322.8|6320|11
1613369710000|2021-02-15 06:15:10|6324.1|6321.3|6324.3|6321.5|6324.8|6322|6324.1|6321.3|10
1613369720000|2021-02-15 06:15:20|6324.6|6321.8|6324.8|6322|6324.8|6322|6324.6|6321.8|2
1613369730000|2021-02-15 06:15:30|6325.1|6322.3|6325.6|6322.8|6325.6|6322.8|6325.1|6322.3|2
1613369740000|2021-02-15 06:15:40|6325.8|6323|6325.6|6322.8|6326.6|6323.8|6325.6|6322.8|5
1613369750000|2021-02-15 06:15:50|6326.4|6323.6|6326.6|6323.8|6326.6|6323.8|6326.3|6323.5|32
1613369760000|2021-02-15 06:16:00|6326.8|6324|6326.8|6324|6326.8|6324|6326.8|6324|3
1613369770000|2021-02-15 06:16:10|6326.1|6323.3|6325.8|6323|6326.1|6323.3|6325.8|6323|5
1613369780000|2021-02-15 06:16:20|6325.1|6322.3|6325.1|6322.3|6325.1|6322.3|6325.1|6322.3|20
1613369790000|2021-02-15 06:16:30|6325.4|6322.6|6325.6|6322.8|6325.8|6323|6325.1|6322.3|21
1613369800000|2021-02-15 06:16:40|6325.8|6323|6326.1|6323.3|6326.6|6323.8|6325.8|6323|0
1613369820000|2021-02-15 06:17:00|6325.8|6323|6325.8|6323|6325.8|6323|6325.8|6323|0
1613369840000|2021-02-15 06:17:20|6326.4|6323.6|6326.1|6323.3|6326.6|6323.8|6326.1|6323.3|1
1613369880000|2021-02-15 06:18:00|||||||||2
1613369890000|2021-02-15 06:18:10|6325.7|6322.9|6325.7|6322.9|6325.7|6322.9|6325.7|6322.9|0
1613369910000|2021-02-15 06:18:30|6327.1|6324.3|6326.7|6323.9|6327.1|6324.3|6326.7|6323.9|16
1613369930000|2021-02-15 06:18:50|6326.1|6323.3|6325.6|6322.8|6326.1|6323.3|6325.6|6322.8|5
1613369940000|2021-02-15 06:19:00|6326.1|6323.3|6326.2|6323.4|6326.2|6323.4|6326.1|6323.3|0
1613369950000|2021-02-15 06:19:10|6326.6|6323.8|6325.7|6322.9|6326.6|6323.8|6325.7|6322.9|0
1613369960000|2021-02-15 06:19:20|6326.1|6323.3|6326.1|6323.3|6326.6|6323.8|6326.1|6323.3|6
1613369970000|2021-02-15 06:19:30|6325.7|6322.9|6325.7|6322.9|6325.7|6322.9|6325.7|6322.9|0
1613369980000|2021-02-15 06:19:40|6325.6|6322.8|6325.6|6322.8|6325.6|6322.8|6325.6|6322.8|12
1613369990000|2021-02-15 06:19:50|||||||||2
1613370000000|2021-02-15 06:20:00|6325.7|6322.9|6325.7|6322.9|6325.7|6322.9|6325.7|6322.9|1
1613370030000|2021-02-15 06:20:30|6327.1|6324.3|6327.7|6324.9|6327.7|6324.9|6327.1|6324.3|78
1613370040000|2021-02-15 06:20:40|||||||||1
1613370060000|2021-02-15 06:21:00|||||||||1
1613370070000|2021-02-15 06:21:10|||||||||1
1613370080000|2021-02-15 06:21:20|||||||||1
1613370090000|2021-02-15 06:21:30|||||||||3
1613370100000|2021-02-15 06:21:40|||||||||1
1613370140000|2021-02-15 06:22:20|6327.9|6325.1|6327.7|6324.9|6328.2|6325.4|6327.7|6324.9|6
1613370170000|2021-02-15 06:22:50|||||||||1
1613370200000|2021-02-15 06:23:20|||||||||2
1613370210000|2021-02-15 06:23:30|||||||||3
1613370220000|2021-02-15 06:23:40|||||||||12
1613370240000|2021-02-15 06:24:00|6328.4|6325.6|6328.4|6325.6|6328.4|6325.6|6328.4|6325.6|6
1613370250000|2021-02-15 06:24:10|6328.1|6325.3|6328.7|6325.9|6329.1|6326.3|6328.1|6325.3|13
1613370260000|2021-02-15 06:24:20|||||||||5
1613370270000|2021-02-15 06:24:30|6329.1|6326.3|6329.1|6326.3|6329.1|6326.3|6329.1|6326.3|0
1613370290000|2021-02-15 06:24:50|6328.4|6325.6|6328.7|6325.9|6328.7|6325.9|6328.4|6325.6|19
1613370330000|2021-02-15 06:25:30|||||||||1
1613370340000|2021-02-15 06:25:40|6329.1|6326.3|6329.1|6326.3|6329.1|6326.3|6329.1|6326.3|5
1613370350000|2021-02-15 06:25:50|6328.7|6325.9|6328.7|6325.9|6328.7|6325.9|6328.7|6325.9|8
1613370390000|2021-02-15 06:26:30|6328.9|6326.1|6328.7|6325.9|6328.9|6326.1|6328.7|6325.9|6
1613370400000|2021-02-15 06:26:40|6328.4|6325.6|6326.7|6323.9|6328.4|6325.6|6326.7|6323.9|25
1613370440000|2021-02-15 06:27:20|6327.2|6324.4|6327.2|6324.4|6327.2|6324.4|6327.2|6324.4|0
1613370480000|2021-02-15 06:28:00|6326.9|6324.1|6326.7|6323.9|6326.9|6324.1|6326.7|6323.9|0
1613370490000|2021-02-15 06:28:10|6326.4|6323.6|6326.4|6323.6|6326.4|6323.6|6326.4|6323.6|1
1613370510000|2021-02-15 06:28:30|6326.7|6323.9|6326.7|6323.9|6326.7|6323.9|6326.7|6323.9|0
1613370530000|2021-02-15 06:28:50|6326.4|6323.6|6324.9|6322.1|6326.4|6323.6|6324.7|6321.9|6
1613370540000|2021-02-15 06:29:00|6325.2|6322.4|6325.4|6322.6|6325.4|6322.6|6324.7|6321.9|4
1613370550000|2021-02-15 06:29:10|6325.7|6322.9|6325.7|6322.9|6325.7|6322.9|6325.7|6322.9|0
1613370570000|2021-02-15 06:29:30|6325.2|6322.4|6324.9|6322.1|6325.2|6322.4|6324.9|6322.1|0
1613370590000|2021-02-15 06:29:50|6324.7|6321.9|6324.9|6322.1|6324.9|6322.1|6324.7|6321.9|2
1613370600000|2021-02-15 06:30:00|6325.2|6322.4|6325.7|6322.9|6325.7|6322.9|6324.9|6322.1|2
1613370610000|2021-02-15 06:30:10|6325.4|6322.6|6324.9|6322.1|6325.4|6322.6|6324.9|6322.1|1
1613370630000|2021-02-15 06:30:30|||||||||1
1613370650000|2021-02-15 06:30:50|||||||||1
1613370670000|2021-02-15 06:31:10|6324.7|6321.9|6324.7|6321.9|6324.7|6321.9|6324.7|6321.9|0
1613370680000|2021-02-15 06:31:20|6324.9|6322.1|6324.9|6322.1|6324.9|6322.1|6324.9|6322.1|0
1613370700000|2021-02-15 06:31:40|6325.7|6322.9|6325.7|6322.9|6325.7|6322.9|6325.7|6322.9|2
1613370740000|2021-02-15 06:32:20|||||||||3
1613370750000|2021-02-15 06:32:30|6325.2|6322.4|6324.7|6321.9|6325.2|6322.4|6324.7|6321.9|0
1613370760000|2021-02-15 06:32:40|6324.9|6322.1|6324.7|6321.9|6325.2|6322.4|6324.7|6321.9|1
1613370770000|2021-02-15 06:32:50|6324.9|6322.1|6324.9|6322.1|6324.9|6322.1|6324.9|6322.1|1
1613370780000|2021-02-15 06:33:00|6324.7|6321.9|6324.7|6321.9|6324.7|6321.9|6324.7|6321.9|0
1613370790000|2021-02-15 06:33:10|6325.4|6322.6|6325.4|6322.6|6325.4|6322.6|6325.2|6322.4|4
1613370800000|2021-02-15 06:33:20|6325.7|6322.9|6322.1|6319.3|6325.7|6322.9|6322.1|6319.3|116
1613370810000|2021-02-15 06:33:30|6321.7|6318.9|6322.7|6319.9|6322.7|6319.9|6321.7|6318.9|21
1613370820000|2021-02-15 06:33:40|6323.1|6320.3|6323.1|6320.3|6323.1|6320.3|6322.4|6319.6|1
1613370830000|2021-02-15 06:33:50|6322.6|6319.8|6322.1|6319.3|6322.6|6319.8|6322.1|6319.3|0
1613370840000|2021-02-15 06:34:00|6321.7|6318.9|6321.7|6318.9|6321.7|6318.9|6321.7|6318.9|4
1613370860000|2021-02-15 06:34:20|6322.6|6319.8|6321.7|6318.9|6322.6|6319.8|6321.6|6318.8|61
1613370870000|2021-02-15 06:34:30|6322.1|6319.3|6322.1|6319.3|6322.1|6319.3|6322.1|6319.3|0
1613370890000|2021-02-15 06:34:50|6321.7|6318.9|6322.4|6319.6|6322.4|6319.6|6321.7|6318.9|8
1613370900000|2021-02-15 06:35:00|6322.2|6319.4|6322.1|6319.3|6322.2|6319.4|6322.1|6319.3|1
1613370910000|2021-02-15 06:35:10|6321.7|6318.9|6322.1|6319.3|6322.1|6319.3|6321.7|6318.9|1
1613370930000|2021-02-15 06:35:30|6321.7|6318.9|6322.6|6319.8|6322.7|6319.9|6321.7|6318.9|203
1613370940000|2021-02-15 06:35:40|6321.1|6318.3|6321.4|6318.6|6321.7|6318.9|6321.1|6318.3|17
1613370960000|2021-02-15 06:36:00|6322|6319.2|6322|6319.2|6322|6319.2|6322|6319.2|0
1613371000000|2021-02-15 06:36:40|6322.7|6319.9|6323|6320.2|6323|6320.2|6322.7|6319.9|1
1613371030000|2021-02-15 06:37:10|6322.7|6319.9|6322.7|6319.9|6322.7|6319.9|6322.7|6319.9|0
1613371050000|2021-02-15 06:37:30|6323|6320.2|6322|6319.2|6323|6320.2|6322|6319.2|7
1613371060000|2021-02-15 06:37:40|6321.9|6319.1|6321.7|6318.9|6322|6319.2|6321.2|6318.4|66
1613371070000|2021-02-15 06:37:50|6322|6319.2|6321|6318.2|6322|6319.2|6321|6318.2|19
1613371080000|2021-02-15 06:38:00|6320.5|6317.7|6320|6317.2|6320.7|6317.9|6320|6317.2|5
1613371090000|2021-02-15 06:38:10|6319.7|6316.9|6319.7|6316.9|6319.7|6316.9|6319|6316.2|8
1613371100000|2021-02-15 06:38:20|6319.5|6316.7|6319.5|6316.7|6320|6317.2|6319.5|6316.7|3
1613371110000|2021-02-15 06:38:30|6319.7|6316.9|6319.5|6316.7|6319.7|6316.9|6319.5|6316.7|0
1613371120000|2021-02-15 06:38:40|6320|6317.2|6319.7|6316.9|6320|6317.2|6319.7|6316.9|0
1613371130000|2021-02-15 06:38:50|6320|6317.2|6321.2|6318.4|6321.2|6318.4|6320|6317.2|14
1613371140000|2021-02-15 06:39:00|||||||||7
1613371150000|2021-02-15 06:39:10|6321.5|6318.7|6321.2|6318.4|6321.7|6318.9|6321.2|6318.4|7
1613371160000|2021-02-15 06:39:20|6321|6318.2|6321.2|6318.4|6321.2|6318.4|6321|6318.2|4
1613371180000|2021-02-15 06:39:40|6321|6318.2|6320.7|6317.9|6321|6318.2|6320.7|6317.9|2
1613371190000|2021-02-15 06:39:50|6320.4|6317.6|6320.5|6317.7|6320.7|6317.9|6320.2|6317.4|1
1613371200000|2021-02-15 06:40:00|6320.2|6317.4|6320.5|6317.7|6320.5|6317.7|6320.2|6317.4|0
1613371210000|2021-02-15 06:40:10|6320.2|6317.4|6320.2|6317.4|6320.2|6317.4|6320.2|6317.4|0
1613371240000|2021-02-15 06:40:40|6320.4|6317.6|6320.2|6317.4|6320.4|6317.6|6320.2|6317.4|0
1613371250000|2021-02-15 06:40:50|6320|6317.2|6320|6317.2|6320.2|6317.4|6319.7|6316.9|0
1613371260000|2021-02-15 06:41:00|6319.7|6316.9|6319.7|6316.9|6319.7|6316.9|6319.7|6316.9|100
1613371270000|2021-02-15 06:41:10|6320|6317.2|6320|6317.2|6320|6317.2|6320|6317.2|0
1613371290000|2021-02-15 06:41:30|6319.7|6316.9|6319.7|6316.9|6319.7|6316.9|6319.7|6316.9|0
1613371300000|2021-02-15 06:41:40|6320|6317.2|6320|6317.2|6320|6317.2|6320|6317.2|0
1613371340000|2021-02-15 06:42:20|6319.7|6316.9|6320.4|6317.6|6320.4|6317.6|6319.7|6316.9|2
1613371350000|2021-02-15 06:42:30|6320.7|6317.9|6320.7|6317.9|6320.7|6317.9|6320.7|6317.9|0
1613371360000|2021-02-15 06:42:40|6320|6317.2|6320.5|6317.7|6320.7|6317.9|6319.7|6316.9|23
1613371370000|2021-02-15 06:42:50|6320.7|6317.9|6320.5|6317.7|6320.7|6317.9|6320.5|6317.7|0
1613371380000|2021-02-15 06:43:00|6320.7|6317.9|6320.5|6317.7|6320.7|6317.9|6320.5|6317.7|0
1613371400000|2021-02-15 06:43:20|6320.7|6317.9|6320.5|6317.7|6320.7|6317.9|6320.5|6317.7|0
1613371410000|2021-02-15 06:43:30|6320.7|6317.9|6320.7|6317.9|6320.7|6317.9|6320.7|6317.9|1
1613371420000|2021-02-15 06:43:40|6321|6318.2|6321|6318.2|6321|6318.2|6321|6318.2|0
1613371430000|2021-02-15 06:43:50|6320.7|6317.9|6320|6317.2|6320.7|6317.9|6318.5|6315.7|39
1613371440000|2021-02-15 06:44:00|||||||||3
1613371460000|2021-02-15 06:44:20|6319.5|6316.7|6320|6317.2|6320|6317.2|6318.5|6315.7|48
1613371470000|2021-02-15 06:44:30|6319.9|6317.1|6320|6317.2|6321|6318.2|6319.9|6317.1|27
1613371480000|2021-02-15 06:44:40|6320.2|6317.4|6321|6318.2|6321|6318.2|6320.2|6317.4|25
1613371490000|2021-02-15 06:44:50|||||||||1
1613371500000|2021-02-15 06:45:00|6321.4|6318.6|6321.5|6318.7|6322|6319.2|6321.4|6318.6|2
1613371510000|2021-02-15 06:45:10|6321.4|6318.6|6321|6318.2|6321.4|6318.6|6321|6318.2|0
1613371530000|2021-02-15 06:45:30|||||||||2
1613371610000|2021-02-15 06:46:50|||||||||1
1613371620000|2021-02-15 06:47:00|6320|6317.2|6320|6317.2|6320|6317.2|6320|6317.2|4
1613371640000|2021-02-15 06:47:20|||||||||1
1613371680000|2021-02-15 06:48:00|6319.7|6316.9|6317.7|6314.9|6319.7|6316.9|6317.5|6314.7|24
1613371690000|2021-02-15 06:48:10|6318.2|6315.4|6319|6316.2|6319.5|6316.7|6318|6315.2|1
1613371700000|2021-02-15 06:48:20|6318.5|6315.7|6318.5|6315.7|6318.5|6315.7|6318|6315.2|43
1613371710000|2021-02-15 06:48:30|6318.7|6315.9|6318|6315.2|6319|6316.2|6318|6315.2|15
1613371730000|2021-02-15 06:48:50|6317.7|6314.9|6317.5|6314.7|6317.7|6314.9|6317.5|6314.7|1
1613371750000|2021-02-15 06:49:10|6317|6314.2|6317.5|6314.7|6317.5|6314.7|6316.7|6313.9|3
1613371760000|2021-02-15 06:49:20|6317.4|6314.6|6317|6314.2|6317.5|6314.7|6317|6314.2|0
1613371770000|2021-02-15 06:49:30|6317.5|6314.7|6317.5|6314.7|6317.5|6314.7|6317.5|6314.7|14
1613371780000|2021-02-15 06:49:40|6317.4|6314.6|6317.7|6314.9|6317.7|6314.9|6317|6314.2|5
1613371800000|2021-02-15 06:50:00|6318.2|6315.4|6317.7|6314.9|6318.2|6315.4|6317.5|6314.7|0
1613371860000|2021-02-15 06:51:00|6317.5|6314.7|6316.5|6313.7|6317.5|6314.7|6316.5|6313.7|2
1613371870000|2021-02-15 06:51:10|6316.4|6313.6|6316.2|6313.4|6316.4|6313.6|6315.7|6312.9|0
1613371880000|2021-02-15 06:51:20|6315.7|6312.9|6315.9|6313.1|6315.9|6313.1|6315.7|6312.9|1
1613371890000|2021-02-15 06:51:30|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|0
1613371900000|2021-02-15 06:51:40|6316|6313.2|6315.7|6312.9|6316.4|6313.6|6315.7|6312.9|2
1613371910000|2021-02-15 06:51:50|6316.2|6313.4|6316|6313.2|6316.2|6313.4|6316|6313.2|0
1613371920000|2021-02-15 06:52:00|6316.2|6313.4|6316|6313.2|6316.2|6313.4|6316|6313.2|0
1613371930000|2021-02-15 06:52:10|6315.7|6312.9|6315.7|6312.9|6315.7|6312.9|6315.7|6312.9|0
1613371940000|2021-02-15 06:52:20|6315|6312.2|6315|6312.2|6315|6312.2|6315|6312.2|8
1613371950000|2021-02-15 06:52:30|6314.9|6312.1|6315|6312.2|6315.2|6312.4|6314|6311.2|21
1613371960000|2021-02-15 06:52:40|6314.5|6311.7|6314.5|6311.7|6314.5|6311.7|6314.5|6311.7|1
1613371970000|2021-02-15 06:52:50|6314.7|6311.9|6314.7|6311.9|6314.7|6311.9|6314.7|6311.9|6
1613371980000|2021-02-15 06:53:00|6315|6312.2|6315|6312.2|6315|6312.2|6315|6312.2|1
1613371990000|2021-02-15 06:53:10|6314.7|6311.9|6315|6312.2|6315|6312.2|6314.7|6311.9|97
1613372000000|2021-02-15 06:53:20|6315.4|6312.6|6315.4|6312.6|6315.4|6312.6|6315.4|6312.6|5
1613372010000|2021-02-15 06:53:30|6315.7|6312.9|6315.7|6312.9|6315.7|6312.9|6315.7|6312.9|0
1613372020000|2021-02-15 06:53:40|6316|6313.2|6316|6313.2|6316|6313.2|6316|6313.2|2
1613372040000|2021-02-15 06:54:00|||||||||9
1613372070000|2021-02-15 06:54:30|6315.7|6312.9|6315.7|6312.9|6315.7|6312.9|6315.3|6312.5|6
1613372080000|2021-02-15 06:54:40|6315.3|6312.5|6315.5|6312.7|6315.7|6312.9|6315|6312.2|23
1613372090000|2021-02-15 06:54:50|6315|6312.2|6314|6311.2|6315|6312.2|6314|6311.2|4
1613372100000|2021-02-15 06:55:00|6314.3|6311.5|6314.7|6311.9|6314.7|6311.9|6314.3|6311.5|6
1613372120000|2021-02-15 06:55:20|||||||||1
1613372130000|2021-02-15 06:55:30|6315|6312.2|6315|6312.2|6315.4|6312.6|6315|6312.2|6
1613372150000|2021-02-15 06:55:50|||||||||2
1613372160000|2021-02-15 06:56:00|6315.2|6312.4|6315|6312.2|6315.2|6312.4|6315|6312.2|0
1613372170000|2021-02-15 06:56:10|||||||||1
1613372180000|2021-02-15 06:56:20|6315.2|6312.4|6315.7|6312.9|6315.7|6312.9|6315.2|6312.4|1
1613372190000|2021-02-15 06:56:30|6316|6313.2|6316|6313.2|6316|6313.2|6316|6313.2|0
1613372210000|2021-02-15 06:56:50|6315.5|6312.7|6315.5|6312.7|6315.5|6312.7|6315.5|6312.7|7
1613372240000|2021-02-15 06:57:20|6316|6313.2|6316|6313.2|6316|6313.2|6316|6313.2|1
1613372250000|2021-02-15 06:57:30|6316.5|6313.7|6316.2|6313.4|6316.5|6313.7|6316|6313.2|12
1613372260000|2021-02-15 06:57:40|6316.5|6313.7|6317|6314.2|6317|6314.2|6316.5|6313.7|1
1613372270000|2021-02-15 06:57:50|||||||||1
1613372280000|2021-02-15 06:58:00|||||||||4
1613372290000|2021-02-15 06:58:10|6316.7|6313.9|6316.5|6313.7|6316.7|6313.9|6316.5|6313.7|2
1613372300000|2021-02-15 06:58:20|6316.3|6313.5|6316|6313.2|6316.3|6313.5|6316|6313.2|1
1613372310000|2021-02-15 06:58:30|6315.7|6312.9|6315.7|6312.9|6315.7|6312.9|6315.5|6312.7|3
1613372330000|2021-02-15 06:58:50|6315.5|6312.7|6315.7|6312.9|6315.7|6312.9|6315.5|6312.7|5
1613372340000|2021-02-15 06:59:00|6315.3|6312.5|6315.5|6312.7|6315.5|6312.7|6315|6312.2|5
1613372350000|2021-02-15 06:59:10|6315.2|6312.4|6315.2|6312.4|6315.2|6312.4|6315.2|6312.4|1
1613372360000|2021-02-15 06:59:20|6314|6311.2|6313.7|6310.9|6314|6311.2|6313.5|6310.7|39
1613372370000|2021-02-15 06:59:30|6314|6311.2|6314.7|6311.9|6314.7|6311.9|6314|6311.2|5
1613372380000|2021-02-15 06:59:40|6313.4|6310.6|6313.4|6310.6|6313.4|6310.6|6313.2|6310.4|6
1613372390000|2021-02-15 06:59:50|6313.7|6310.9|6313.7|6310.9|6313.7|6310.9|6313.7|6310.9|1
1613372400000|2021-02-15 07:00:00|6313.4|6310.6|6313|6310.2|6313.8|6311|6313|6310.2|3
1613372410000|2021-02-15 07:00:10|||||||||1
1613372420000|2021-02-15 07:00:20|6313.2|6310.4|6313.5|6310.7|6313.7|6310.9|6313.2|6310.4|12
1613372430000|2021-02-15 07:00:30|6314|6311.2|6314.7|6311.9|6314.7|6311.9|6314|6311.2|4
1613372440000|2021-02-15 07:00:40|6315|6312.2|6315|6312.2|6315|6312.2|6315|6312.2|1
1613372450000|2021-02-15 07:00:50|6314.8|6312|6314.5|6311.7|6314.8|6312|6314.5|6311.7|2
1613372460000|2021-02-15 07:01:00|6314.7|6311.9|6314.7|6311.9|6314.7|6311.9|6314.7|6311.9|2
1613372470000|2021-02-15 07:01:10|6314.4|6311.6|6313.7|6310.9|6314.4|6311.6|6313.7|6310.9|1
1613372480000|2021-02-15 07:01:20|||||||||1
1613372490000|2021-02-15 07:01:30|6313.2|6310.4|6313|6310.2|6313.2|6310.4|6312.7|6309.9|36
1613372500000|2021-02-15 07:01:40|6312.7|6309.9|6312.7|6309.9|6312.7|6309.9|6312.7|6309.9|7
1613372520000|2021-02-15 07:02:00|6312.5|6309.7|6312.7|6309.9|6312.7|6309.9|6312.5|6309.7|12
1613372540000|2021-02-15 07:02:20|6312.5|6309.7|6312.7|6309.9|6312.7|6309.9|6312|6309.2|14
1613372550000|2021-02-15 07:02:30|6312.5|6309.7|6308.7|6305.9|6312.5|6309.7|6308|6305.2|367
1613372560000|2021-02-15 07:02:40|6309|6306.2|6308.3|6305.5|6309|6306.2|6308|6305.2|40
1613372570000|2021-02-15 07:02:50|6307.3|6304.5|6307.3|6304.5|6307.3|6304.5|6307.3|6304.5|9
1613372580000|2021-02-15 07:03:00|6307.7|6304.9|6307|6304.2|6308.3|6305.5|6307|6304.2|22
1613372590000|2021-02-15 07:03:10|6306.7|6303.9|6306.3|6303.5|6306.7|6303.9|6306.3|6303.5|15
1613372600000|2021-02-15 07:03:20|6306.7|6303.9|6306.7|6303.9|6306.7|6303.9|6306.7|6303.9|33
1613372610000|2021-02-15 07:03:30|6306.3|6303.5|6306.3|6303.5|6306.5|6303.7|6306.3|6303.5|3
1613372620000|2021-02-15 07:03:40|||||||||2
1613372630000|2021-02-15 07:03:50|6305.7|6302.9|6304.3|6301.5|6305.7|6302.9|6304|6301.2|30
1613372640000|2021-02-15 07:04:00|6304|6301.2|6303.3|6300.5|6304.3|6301.5|6302.3|6299.5|122
1613372650000|2021-02-15 07:04:10|6303.8|6301|6301.8|6299|6304.3|6301.5|6301.7|6298.9|46
1613372660000|2021-02-15 07:04:20|6301.5|6298.7|6300.3|6297.5|6301.5|6298.7|6300.3|6297.5|7
1613372670000|2021-02-15 07:04:30|6300|6297.2|6300.3|6297.5|6300.8|6298|6300|6297.2|8
1613372680000|2021-02-15 07:04:40|6300|6297.2|6298.3|6295.5|6300|6297.2|6298.3|6295.5|23
1613372690000|2021-02-15 07:04:50|6299|6296.2|6299|6296.2|6299|6296.2|6298.8|6296|11
1613372700000|2021-02-15 07:05:00|6298.8|6296|6298.7|6295.9|6299|6296.2|6298|6295.2|60
1613372710000|2021-02-15 07:05:10|6299|6296.2|6298.3|6295.5|6299|6296.2|6298.3|6295.5|6
1613372720000|2021-02-15 07:05:20|6298|6295.2|6297.7|6294.9|6298|6295.2|6297.7|6294.9|2
1613372730000|2021-02-15 07:05:30|6297.3|6294.5|6298.8|6296|6299|6296.2|6297.3|6294.5|12
1613372740000|2021-02-15 07:05:40|6299|6296.2|6298.3|6295.5|6299|6296.2|6298.3|6295.5|5
1613372760000|2021-02-15 07:06:00|6298|6295.2|6297.7|6294.9|6299.3|6296.5|6297|6294.2|36
1613372770000|2021-02-15 07:06:10|6298.3|6295.5|6299.3|6296.5|6299.3|6296.5|6298.3|6295.5|10
1613372780000|2021-02-15 07:06:20|6298.3|6295.5|6298.3|6295.5|6298.3|6295.5|6298.3|6295.5|3
1613372790000|2021-02-15 07:06:30|6298.5|6295.7|6298.5|6295.7|6298.5|6295.7|6298.5|6295.7|2
1613372800000|2021-02-15 07:06:40|6299|6296.2|6298.3|6295.5|6299.3|6296.5|6298.3|6295.5|1
1613372810000|2021-02-15 07:06:50|6298|6295.2|6298|6295.2|6298|6295.2|6298|6295.2|2
1613372820000|2021-02-15 07:07:00|||||||||13
1613372830000|2021-02-15 07:07:10|6298.3|6295.5|6298.3|6295.5|6298.3|6295.5|6298.3|6295.5|1
1613372840000|2021-02-15 07:07:20|6298.7|6295.9|6298.7|6295.9|6299|6296.2|6298.7|6295.9|8
1613372850000|2021-02-15 07:07:30|||||||||1
1613372860000|2021-02-15 07:07:40|6298.3|6295.5|6298.3|6295.5|6298.3|6295.5|6298.3|6295.5|1
1613372870000|2021-02-15 07:07:50|||||||||3
1613372880000|2021-02-15 07:08:00|6298|6295.2|6298.3|6295.5|6298.3|6295.5|6298|6295.2|1
1613372890000|2021-02-15 07:08:10|6298.8|6296|6298.3|6295.5|6299|6296.2|6298.3|6295.5|8
1613372900000|2021-02-15 07:08:20|6298.5|6295.7|6298.8|6296|6299|6296.2|6298.5|6295.7|2
1613372910000|2021-02-15 07:08:30|6299|6296.2|6298.8|6296|6299|6296.2|6298.3|6295.5|2
1613372920000|2021-02-15 07:08:40|6299|6296.2|6298.3|6295.5|6299|6296.2|6298.3|6295.5|4
1613372930000|2021-02-15 07:08:50|||||||||6
1613372940000|2021-02-15 07:09:00|6298.5|6295.7|6298.3|6295.5|6299|6296.2|6298.3|6295.5|10
1613372950000|2021-02-15 07:09:10|6298|6295.2|6297.7|6294.9|6298|6295.2|6297.7|6294.9|2
1613372960000|2021-02-15 07:09:20|6297|6294.2|6298.3|6295.5|6298.3|6295.5|6296.3|6293.5|21
1613372980000|2021-02-15 07:09:40|6299|6296.2|6299.3|6296.5|6299.3|6296.5|6299|6296.2|22
1613372990000|2021-02-15 07:09:50|||||||||2
1613373000000|2021-02-15 07:10:00|6300|6297.2|6302.3|6299.5|6302.3|6299.5|6300|6297.2|41
1613373010000|2021-02-15 07:10:10|6302.7|6299.9|6304.3|6301.5|6304.3|6301.5|6302.7|6299.9|7
1613373020000|2021-02-15 07:10:20|||||||||4
1613373030000|2021-02-15 07:10:30|6304.5|6301.7|6304.3|6301.5|6304.5|6301.7|6304.3|6301.5|4
1613373040000|2021-02-15 07:10:40|||||||||1
1613373050000|2021-02-15 07:10:50|6303.3|6300.5|6303.3|6300.5|6303.3|6300.5|6303.3|6300.5|2
1613373060000|2021-02-15 07:11:00|6303.5|6300.7|6303.3|6300.5|6303.5|6300.7|6303.3|6300.5|3
1613373070000|2021-02-15 07:11:10|6302.3|6299.5|6301.5|6298.7|6302.3|6299.5|6301.5|6298.7|2
1613373080000|2021-02-15 07:11:20|6301.2|6298.4|6300.3|6297.5|6301.2|6298.4|6299.5|6296.7|162
1613373090000|2021-02-15 07:11:30|6300|6297.2|6300|6297.2|6300|6297.2|6300|6297.2|3
1613373100000|2021-02-15 07:11:40|6300.3|6297.5|6300.5|6297.7|6300.5|6297.7|6300|6297.2|3
1613373110000|2021-02-15 07:11:50|6300.3|6297.5|6300.3|6297.5|6300.5|6297.7|6300.3|6297.5|3
1613373120000|2021-02-15 07:12:00|6300.5|6297.7|6299.5|6296.7|6300.5|6297.7|6299.5|6296.7|7
1613373130000|2021-02-15 07:12:10|6299.8|6297|6299.3|6296.5|6299.8|6297|6299.3|6296.5|1
1613373140000|2021-02-15 07:12:20|6299.5|6296.7|6299.7|6296.9|6300|6297.2|6299.5|6296.7|2
1613373150000|2021-02-15 07:12:30|6299.3|6296.5|6299.5|6296.7|6299.5|6296.7|6299.3|6296.5|4
1613373160000|2021-02-15 07:12:40|||||||||1
1613373170000|2021-02-15 07:12:50|6299.3|6296.5|6299.5|6296.7|6299.5|6296.7|6299.3|6296.5|2
1613373180000|2021-02-15 07:13:00|6299.3|6296.5|6299.3|6296.5|6299.3|6296.5|6299.3|6296.5|3
1613373190000|2021-02-15 07:13:10|6299.1|6296.3|6299.3|6296.5|6299.3|6296.5|6298.8|6296|20
1613373200000|2021-02-15 07:13:20|6299.1|6296.3|6299.8|6297|6299.8|6297|6298.5|6295.7|9
1613373210000|2021-02-15 07:13:30|6299.5|6296.7|6299.8|6297|6300|6297.2|6299.3|6296.5|15
1613373220000|2021-02-15 07:13:40|6299.3|6296.5|6299.6|6296.8|6299.6|6296.8|6299.3|6296.5|1
1613373230000|2021-02-15 07:13:50|6299.3|6296.5|6299.8|6297|6300|6297.2|6299.3|6296.5|8
1613373250000|2021-02-15 07:14:10|6300.1|6297.3|6300.1|6297.3|6300.1|6297.3|6300.1|6297.3|1
1613373260000|2021-02-15 07:14:20|6299|6296.2|6298.8|6296|6299|6296.2|6298.8|6296|8
1613373270000|2021-02-15 07:14:30|6299|6296.2|6300.3|6297.5|6300.5|6297.7|6299|6296.2|11
1613373280000|2021-02-15 07:14:40|6300.5|6297.7|6300.5|6297.7|6300.5|6297.7|6300.5|6297.7|2
1613373290000|2021-02-15 07:14:50|6300.3|6297.5|6299.8|6297|6300.3|6297.5|6299.8|6297|2
1613373300000|2021-02-15 07:15:00|6299.5|6296.7|6299.5|6296.7|6299.5|6296.7|6299.5|6296.7|1
1613373310000|2021-02-15 07:15:10|6299.8|6297|6299.3|6296.5|6299.8|6297|6298.8|6296|10
1613373320000|2021-02-15 07:15:20|6298.8|6296|6298.6|6295.8|6299|6296.2|6298.3|6295.5|5
1613373340000|2021-02-15 07:15:40|||||||||1
1613373350000|2021-02-15 07:15:50|||||||||2
1613373360000|2021-02-15 07:16:00|6298.3|6295.5|6298.3|6295.5|6298.3|6295.5|6298.3|6295.5|4
1613373370000|2021-02-15 07:16:10|||||||||3
1613373380000|2021-02-15 07:16:20|6298.8|6296|6299.5|6296.7|6300|6297.2|6298.8|6296|13
1613373390000|2021-02-15 07:16:30|6300.1|6297.3|6299.3|6296.5|6300.1|6297.3|6299.3|6296.5|1
1613373410000|2021-02-15 07:16:50|||||||||3
1613373420000|2021-02-15 07:17:00|6299.7|6296.9|6302.3|6299.5|6302.3|6299.5|6299.7|6296.9|120
1613373430000|2021-02-15 07:17:10|6302.1|6299.3|6302.3|6299.5|6302.3|6299.5|6301.8|6299|2
1613373440000|2021-02-15 07:17:20|||||||||3
1613373450000|2021-02-15 07:17:30|6302.1|6299.3|6302.1|6299.3|6302.3|6299.5|6302.1|6299.3|3
1613373460000|2021-02-15 07:17:40|6301.6|6298.8|6300.8|6298|6301.6|6298.8|6300.8|6298|7
1613373470000|2021-02-15 07:17:50|||||||||1
1613373480000|2021-02-15 07:18:00|||||||||4
1613373490000|2021-02-15 07:18:10|6301.1|6298.3|6300.3|6297.5|6301.3|6298.5|6300.1|6297.3|46
1613373500000|2021-02-15 07:18:20|6300.1|6297.3|6300.1|6297.3|6300.1|6297.3|6300.1|6297.3|4
1613373510000|2021-02-15 07:18:30|6300.3|6297.5|6300.1|6297.3|6300.3|6297.5|6300.1|6297.3|2
1613373520000|2021-02-15 07:18:40|6300.3|6297.5|6300.3|6297.5|6300.3|6297.5|6300.1|6297.3|1
1613373530000|2021-02-15 07:18:50|||||||||1
1613373540000|2021-02-15 07:19:00|6300.8|6298|6300.8|6298|6301.3|6298.5|6300.6|6297.8|11
1613373550000|2021-02-15 07:19:10|6300.6|6297.8|6300.3|6297.5|6300.6|6297.8|6300.3|6297.5|1
1613373560000|2021-02-15 07:19:20|6300.1|6297.3|6300.1|6297.3|6300.1|6297.3|6300.1|6297.3|5
1613373570000|2021-02-15 07:19:30|6300|6297.2|6300.3|6297.5|6300.3|6297.5|6299.3|6296.5|12
1613373580000|2021-02-15 07:19:40|6300.1|6297.3|6300.3|6297.5|6300.3|6297.5|6300.1|6297.3|0
1613373590000|2021-02-15 07:19:50|6300.6|6297.8|6299.3|6296.5|6300.8|6298|6299.3|6296.5|19
1613373600000|2021-02-15 07:20:00|6299.6|6296.8|6299.3|6296.5|6299.6|6296.8|6299.3|6296.5|26
1613373610000|2021-02-15 07:20:10|6299.6|6296.8|6300.3|6297.5|6300.6|6297.8|6299.6|6296.8|5
1613373620000|2021-02-15 07:20:20|6299.6|6296.8|6298.6|6295.8|6299.6|6296.8|6298.6|6295.8|45
1613373630000|2021-02-15 07:20:30|6298.3|6295.5|6298.3|6295.5|6298.3|6295.5|6298.3|6295.5|9
1613373640000|2021-02-15 07:20:40|6297.6|6294.8|6297.5|6294.7|6297.6|6294.8|6297.3|6294.5|114
1613373650000|2021-02-15 07:20:50|6298.3|6295.5|6297.3|6294.5|6298.3|6295.5|6297.3|6294.5|11
1613373660000|2021-02-15 07:21:00|6297.8|6295|6297.6|6294.8|6298.3|6295.5|6297.6|6294.8|0
1613373670000|2021-02-15 07:21:10|6297.3|6294.5|6297.3|6294.5|6298.1|6295.3|6297.3|6294.5|4
1613373680000|2021-02-15 07:21:20|||||||||16
1613373690000|2021-02-15 07:21:30|6297.8|6295|6297|6294.2|6298.3|6295.5|6296.3|6293.5|49
1613373700000|2021-02-15 07:21:40|6297.3|6294.5|6297.3|6294.5|6297.3|6294.5|6297.1|6294.3|8
1613373710000|2021-02-15 07:21:50|6297.1|6294.3|6297.3|6294.5|6297.3|6294.5|6297.1|6294.3|1
1613373720000|2021-02-15 07:22:00|6297|6294.2|6297.1|6294.3|6297.3|6294.5|6296.8|6294|3
1613373730000|2021-02-15 07:22:10|6296.3|6293.5|6296.3|6293.5|6296.3|6293.5|6296.3|6293.5|0
1613373740000|2021-02-15 07:22:20|6296.6|6293.8|6295.5|6292.7|6296.8|6294|6295.5|6292.7|13
1613373750000|2021-02-15 07:22:30|6295.8|6293|6296.1|6293.3|6296.3|6293.5|6295.6|6292.8|0
1613373760000|2021-02-15 07:22:40|6295.3|6292.5|6295.3|6292.5|6295.3|6292.5|6295.3|6292.5|38
1613373770000|2021-02-15 07:22:50|6295.1|6292.3|6295.3|6292.5|6295.3|6292.5|6295.1|6292.3|2
1613373780000|2021-02-15 07:23:00|6295.1|6292.3|6296.8|6294|6297.3|6294.5|6295.1|6292.3|6
1613373790000|2021-02-15 07:23:10|6296.6|6293.8|6295.8|6293|6297.3|6294.5|6295.8|6293|16
1613373800000|2021-02-15 07:23:20|6296.3|6293.5|6296.6|6293.8|6296.8|6294|6296.3|6293.5|1
1613373810000|2021-02-15 07:23:30|6296.3|6293.5|6296.3|6293.5|6296.3|6293.5|6296.3|6293.5|0
1613373820000|2021-02-15 07:23:40|6296.6|6293.8|6298.3|6295.5|6298.3|6295.5|6296.6|6293.8|3
1613373830000|2021-02-15 07:23:50|6298.8|6296|6298.8|6296|6298.8|6296|6298.6|6295.8|3
1613373840000|2021-02-15 07:24:00|6299.1|6296.3|6299.3|6296.5|6299.3|6296.5|6299.1|6296.3|1
1613373850000|2021-02-15 07:24:10|6299|6296.2|6296.1|6293.3|6299|6296.2|6295.8|6293|54
1613373860000|2021-02-15 07:24:20|6296.3|6293.5|6296.3|6293.5|6296.3|6293.5|6296.3|6293.5|0
1613373880000|2021-02-15 07:24:40|||||||||3
1613373900000|2021-02-15 07:25:00|6297|6294.2|6298.8|6296|6298.8|6296|6297|6294.2|20
1613373910000|2021-02-15 07:25:10|6299.3|6296.5|6297.7|6294.9|6299.3|6296.5|6297.5|6294.7|4
1613373920000|2021-02-15 07:25:20|6298|6295.2|6297.5|6294.7|6298|6295.2|6297.3|6294.5|6
1613373940000|2021-02-15 07:25:40|6297.3|6294.5|6297.3|6294.5|6297.3|6294.5|6297.3|6294.5|0
1613373960000|2021-02-15 07:26:00|||||||||3
1613373990000|2021-02-15 07:26:30|6297.5|6294.7|6300.5|6297.7|6300.8|6298|6297.5|6294.7|18
1613374000000|2021-02-15 07:26:40|6300.3|6297.5|6300.5|6297.7|6300.5|6297.7|6300.3|6297.5|3
1613374010000|2021-02-15 07:26:50|6300.3|6297.5|6300.3|6297.5|6300.3|6297.5|6300.3|6297.5|0
1613374020000|2021-02-15 07:27:00|6300|6297.2|6299.3|6296.5|6300|6297.2|6299.3|6296.5|2
1613374030000|2021-02-15 07:27:10|6300.3|6297.5|6300.3|6297.5|6300.3|6297.5|6300.3|6297.5|2
1613374040000|2021-02-15 07:27:20|6299.5|6296.7|6299.3|6296.5|6299.5|6296.7|6299.3|6296.5|1
1613374050000|2021-02-15 07:27:30|6299.5|6296.7|6299.5|6296.7|6299.5|6296.7|6299.3|6296.5|1
1613374060000|2021-02-15 07:27:40|||||||||1
1613374070000|2021-02-15 07:27:50|6299.3|6296.5|6300.3|6297.5|6300.3|6297.5|6299.3|6296.5|6
1613374080000|2021-02-15 07:28:00|6300|6297.2|6299.8|6297|6300.3|6297.5|6299.8|6297|1
1613374090000|2021-02-15 07:28:10|6300|6297.2|6300.1|6297.3|6300.3|6297.5|6299.8|6297|11
1613374100000|2021-02-15 07:28:20|6300|6297.2|6299.8|6297|6300.3|6297.5|6299.8|6297|0
1613374110000|2021-02-15 07:28:30|6300|6297.2|6300.5|6297.7|6300.8|6298|6300|6297.2|13
1613374120000|2021-02-15 07:28:40|6301|6298.2|6302.5|6299.7|6303|6300.2|6301|6298.2|22
1613374130000|2021-02-15 07:28:50|6302.3|6299.5|6303.3|6300.5|6303.5|6300.7|6302.3|6299.5|8
1613374140000|2021-02-15 07:29:00|6303.5|6300.7|6305.8|6303|6306|6303.2|6303.3|6300.5|21
1613374150000|2021-02-15 07:29:10|6305.6|6302.8|6308.8|6306|6308.8|6306|6305.3|6302.5|8
1613374160000|2021-02-15 07:29:20|6309|6306.2|6307.1|6304.3|6309|6306.2|6307.1|6304.3|13
1613374170000|2021-02-15 07:29:30|6307.3|6304.5|6307.6|6304.8|6307.8|6305|6307.3|6304.5|6
1613374180000|2021-02-15 07:29:40|6307.3|6304.5|6306|6303.2|6307.3|6304.5|6305.3|6302.5|6
1613374190000|2021-02-15 07:29:50|6306.5|6303.7|6305.8|6303|6306.5|6303.7|6305.8|6303|11
1613374200000|2021-02-15 07:30:00|6306|6303.2|6306.5|6303.7|6306.8|6304|6306|6303.2|4
1613374210000|2021-02-15 07:30:10|6306.3|6303.5|6305.6|6302.8|6306.3|6303.5|6305.6|6302.8|1
1613374220000|2021-02-15 07:30:20|6305.3|6302.5|6304.5|6301.7|6305.3|6302.5|6304.5|6301.7|2
1613374230000|2021-02-15 07:30:30|6304.8|6302|6304.3|6301.5|6305|6302.2|6304.3|6301.5|1
1613374240000|2021-02-15 07:30:40|6304|6301.2|6303.6|6300.8|6304|6301.2|6303.3|6300.5|49
1613374250000|2021-02-15 07:30:50|6303.5|6300.7|6305.5|6302.7|6305.8|6303|6303.3|6300.5|21
1613374260000|2021-02-15 07:31:00|6305.3|6302.5|6307.8|6305|6308.3|6305.5|6305.3|6302.5|21
1613374270000|2021-02-15 07:31:10|6307.6|6304.8|6307.3|6304.5|6307.6|6304.8|6307.3|6304.5|0
1613374290000|2021-02-15 07:31:30|6307|6304.2|6306.8|6304|6307.3|6304.5|6306.3|6303.5|5
1613374300000|2021-02-15 07:31:40|6307|6304.2|6306.8|6304|6307|6304.2|6306.3|6303.5|0
1613374310000|2021-02-15 07:31:50|6307.3|6304.5|6307.1|6304.3|6307.3|6304.5|6307.1|6304.3|1
1613374320000|2021-02-15 07:32:00|6306.3|6303.5|6307.6|6304.8|6307.8|6305|6306.1|6303.3|3
1613374330000|2021-02-15 07:32:10|6307.3|6304.5|6307.3|6304.5|6307.3|6304.5|6307.1|6304.3|2
1613374340000|2021-02-15 07:32:20|6307.1|6304.3|6308|6305.2|6308|6305.2|6307.1|6304.3|12
1613374350000|2021-02-15 07:32:30|6308.3|6305.5|6308.5|6305.7|6308.9|6306.1|6308.3|6305.5|14
1613374360000|2021-02-15 07:32:40|6308.3|6305.5|6308.6|6305.8|6308.6|6305.8|6308.3|6305.5|0
1613374370000|2021-02-15 07:32:50|6308.1|6305.3|6308.1|6305.3|6308.1|6305.3|6308.1|6305.3|1
1613374380000|2021-02-15 07:33:00|6307.6|6304.8|6307|6304.2|6307.6|6304.8|6306.6|6303.8|2
1613374390000|2021-02-15 07:33:10|6307.5|6304.7|6308.1|6305.3|6308.1|6305.3|6307.5|6304.7|1
1613374400000|2021-02-15 07:33:20|6308.3|6305.5|6308.3|6305.5|6308.3|6305.5|6308.3|6305.5|5
1613374410000|2021-02-15 07:33:30|6309.3|6306.5|6311|6308.2|6311|6308.2|6309.3|6306.5|22
1613374420000|2021-02-15 07:33:40|6311.3|6308.5|6310.3|6307.5|6311.3|6308.5|6310|6307.2|17
1613374430000|2021-02-15 07:33:50|6310.1|6307.3|6309.5|6306.7|6310.1|6307.3|6309.3|6306.5|5
1613374440000|2021-02-15 07:34:00|6308.3|6305.5|6308.3|6305.5|6308.3|6305.5|6308.3|6305.5|6
1613374450000|2021-02-15 07:34:10|||||||||2
1613374460000|2021-02-15 07:34:20|6308.5|6305.7|6309.3|6306.5|6309.3|6306.5|6308.5|6305.7|12
1613374470000|2021-02-15 07:34:30|6308.5|6305.7|6308.3|6305.5|6308.5|6305.7|6308.3|6305.5|4
1613374480000|2021-02-15 07:34:40|6308.1|6305.3|6309.6|6306.8|6309.6|6306.8|6308.1|6305.3|12
1613374490000|2021-02-15 07:34:50|6309.8|6307|6309.6|6306.8|6309.8|6307|6309.6|6306.8|9
1613374500000|2021-02-15 07:35:00|6309.8|6307|6308.1|6305.3|6309.8|6307|6308.1|6305.3|16
1613374510000|2021-02-15 07:35:10|6308.3|6305.5|6308.3|6305.5|6308.3|6305.5|6308.3|6305.5|5
1613374520000|2021-02-15 07:35:20|6308|6305.2|6307.8|6305|6308|6305.2|6307.8|6305|4
1613374530000|2021-02-15 07:35:30|6307.3|6304.5|6306.3|6303.5|6307.3|6304.5|6306.3|6303.5|3
1613374550000|2021-02-15 07:35:50|6306|6303.2|6306.3|6303.5|6306.3|6303.5|6306|6303.2|3
1613374580000|2021-02-15 07:36:20|||||||||17
1613374590000|2021-02-15 07:36:30|6306.1|6303.3|6306.1|6303.3|6306.1|6303.3|6306.1|6303.3|3
1613374600000|2021-02-15 07:36:40|6305.6|6302.8|6306.3|6303.5|6306.3|6303.5|6305.6|6302.8|1
1613374610000|2021-02-15 07:36:50|6306.1|6303.3|6306.3|6303.5|6306.3|6303.5|6306.1|6303.3|25
1613374620000|2021-02-15 07:37:00|||||||||3
1613374630000|2021-02-15 07:37:10|6305.9|6303.1|6305.6|6302.8|6305.9|6303.1|6305.6|6302.8|4
1613374640000|2021-02-15 07:37:20|6305.3|6302.5|6304.3|6301.5|6305.3|6302.5|6304.3|6301.5|10
1613374650000|2021-02-15 07:37:30|6304.5|6301.7|6305.3|6302.5|6305.3|6302.5|6304.3|6301.5|0
1613374660000|2021-02-15 07:37:40|6305.8|6303|6305.8|6303|6306|6303.2|6305.3|6302.5|10
1613374670000|2021-02-15 07:37:50|6305.3|6302.5|6305.8|6303|6305.8|6303|6305.3|6302.5|3
1613374680000|2021-02-15 07:38:00|6305.3|6302.5|6305.3|6302.5|6305.5|6302.7|6305.3|6302.5|3
1613374690000|2021-02-15 07:38:10|6304.6|6301.8|6303.1|6300.3|6304.6|6301.8|6302.5|6299.7|40
1613374700000|2021-02-15 07:38:20|6303.3|6300.5|6303.1|6300.3|6303.3|6300.5|6303.1|6300.3|2
1613374710000|2021-02-15 07:38:30|6303.8|6301|6302.6|6299.8|6304.1|6301.3|6302.6|6299.8|11
1613374720000|2021-02-15 07:38:40|6303.1|6300.3|6303|6300.2|6303.1|6300.3|6302.8|6300|1
1613374730000|2021-02-15 07:38:50|6303.6|6300.8|6303.3|6300.5|6303.6|6300.8|6303.1|6300.3|12
1613374750000|2021-02-15 07:39:10|6303.1|6300.3|6303.3|6300.5|6303.3|6300.5|6303.1|6300.3|8
1613374760000|2021-02-15 07:39:20|6303.6|6300.8|6303.6|6300.8|6304.1|6301.3|6303.1|6300.3|21
1613374770000|2021-02-15 07:39:30|6303.3|6300.5|6303.3|6300.5|6303.3|6300.5|6303.3|6300.5|1
1613374780000|2021-02-15 07:39:40|6304|6301.2|6304.3|6301.5|6304.3|6301.5|6304|6301.2|13
1613374790000|2021-02-15 07:39:50|6304.1|6301.3|6304.3|6301.5|6304.3|6301.5|6304.1|6301.3|14
1613374800000|2021-02-15 07:40:00|6303.9|6301.1|6303.9|6301.1|6303.9|6301.1|6303.9|6301.1|11
1613374810000|2021-02-15 07:40:10|6303.3|6300.5|6303.8|6301|6303.8|6301|6303.3|6300.5|0
1613374820000|2021-02-15 07:40:20|6304.3|6301.5|6303.1|6300.3|6304.3|6301.5|6303.1|6300.3|3
1613374830000|2021-02-15 07:40:30|6303.3|6300.5|6303.1|6300.3|6303.3|6300.5|6303.1|6300.3|0
1613374850000|2021-02-15 07:40:50|6303.3|6300.5|6303.3|6300.5|6303.3|6300.5|6303.1|6300.3|6
1613374860000|2021-02-15 07:41:00|6303.6|6300.8|6303.1|6300.3|6303.8|6301|6303.1|6300.3|3
1613374880000|2021-02-15 07:41:20|6302.6|6299.8|6303.1|6300.3|6303.3|6300.5|6302.6|6299.8|2
1613374890000|2021-02-15 07:41:30|6303.3|6300.5|6303.1|6300.3|6303.3|6300.5|6303.1|6300.3|1
1613374910000|2021-02-15 07:41:50|6302.6|6299.8|6302.6|6299.8|6302.6|6299.8|6302.6|6299.8|0
1613374920000|2021-02-15 07:42:00|6302.3|6299.5|6301.3|6298.5|6302.3|6299.5|6301.3|6298.5|47
1613374930000|2021-02-15 07:42:10|6301.6|6298.8|6302.1|6299.3|6302.1|6299.3|6301.6|6298.8|2
1613374940000|2021-02-15 07:42:20|6302.3|6299.5|6302.3|6299.5|6302.3|6299.5|6302.3|6299.5|1
1613374950000|2021-02-15 07:42:30|6302.1|6299.3|6302.1|6299.3|6302.1|6299.3|6302.1|6299.3|2
1613374960000|2021-02-15 07:42:40|6301.6|6298.8|6301.6|6298.8|6301.6|6298.8|6301.6|6298.8|5
1613374970000|2021-02-15 07:42:50|6301.8|6299|6302.1|6299.3|6302.1|6299.3|6301.8|6299|1
1613374980000|2021-02-15 07:43:00|6301.6|6298.8|6301.6|6298.8|6302.1|6299.3|6301.6|6298.8|1
1613375000000|2021-02-15 07:43:20|6302.1|6299.3|6302.1|6299.3|6302.1|6299.3|6302.1|6299.3|3
1613375010000|2021-02-15 07:43:30|6302.3|6299.5|6302.3|6299.5|6302.3|6299.5|6302.3|6299.5|0
1613375020000|2021-02-15 07:43:40|6302.1|6299.3|6302.1|6299.3|6302.3|6299.5|6302.1|6299.3|12
1613375030000|2021-02-15 07:43:50|6301.9|6299.1|6301.3|6298.5|6301.9|6299.1|6301.3|6298.5|4
1613375040000|2021-02-15 07:44:00|6301.1|6298.3|6301.1|6298.3|6301.3|6298.5|6301.1|6298.3|20
1613375050000|2021-02-15 07:44:10|6301.3|6298.5|6301.1|6298.3|6301.3|6298.5|6301.1|6298.3|13
1613375080000|2021-02-15 07:44:40|6301.6|6298.8|6302.3|6299.5|6302.3|6299.5|6301.6|6298.8|13
1613375090000|2021-02-15 07:44:50|6301.6|6298.8|6302.1|6299.3|6302.3|6299.5|6301.6|6298.8|7
1613375100000|2021-02-15 07:45:00|6301.6|6298.8|6302.6|6299.8|6302.6|6299.8|6301.6|6298.8|48
1613375110000|2021-02-15 07:45:10|||||||||2
1613375120000|2021-02-15 07:45:20|6301.9|6299.1|6301.6|6298.8|6301.9|6299.1|6301.6|6298.8|10
1613375130000|2021-02-15 07:45:30|6300.1|6297.3|6300.6|6297.8|6300.6|6297.8|6299.4|6296.6|90
1613375140000|2021-02-15 07:45:40|6300.3|6297.5|6300.3|6297.5|6300.3|6297.5|6300.3|6297.5|2
1613375150000|2021-02-15 07:45:50|6300.6|6297.8|6300.8|6298|6300.8|6298|6300.6|6297.8|2
1613375160000|2021-02-15 07:46:00|6300.9|6298.1|6301.3|6298.5|6301.6|6298.8|6300.9|6298.1|11
1613375170000|2021-02-15 07:46:10|6301.6|6298.8|6301.6|6298.8|6301.6|6298.8|6301.6|6298.8|9
1613375180000|2021-02-15 07:46:20|6301.9|6299.1|6302.1|6299.3|6302.3|6299.5|6301.9|6299.1|13
1613375190000|2021-02-15 07:46:30|6301.9|6299.1|6301.6|6298.8|6301.9|6299.1|6301.6|6298.8|11
1613375200000|2021-02-15 07:46:40|6301.8|6299|6301.8|6299|6301.8|6299|6301.8|6299|0
1613375210000|2021-02-15 07:46:50|6301.6|6298.8|6301.8|6299|6301.8|6299|6301.6|6298.8|3
1613375220000|2021-02-15 07:47:00|6302.1|6299.3|6302.1|6299.3|6302.1|6299.3|6302.1|6299.3|2
1613375230000|2021-02-15 07:47:10|6303.6|6300.8|6303.6|6300.8|6303.6|6300.8|6303.6|6300.8|30
1613375250000|2021-02-15 07:47:30|6304.3|6301.5|6305.1|6302.3|6306.6|6303.8|6304.3|6301.5|35
1613375260000|2021-02-15 07:47:40|6305.3|6302.5|6304.9|6302.1|6305.3|6302.5|6304.6|6301.8|10
1613375270000|2021-02-15 07:47:50|6304.8|6302|6304.8|6302|6304.8|6302|6304.8|6302|1
1613375280000|2021-02-15 07:48:00|6305.1|6302.3|6305.1|6302.3|6305.3|6302.5|6305.1|6302.3|0
1613375290000|2021-02-15 07:48:10|6305.3|6302.5|6305.3|6302.5|6305.3|6302.5|6305.3|6302.5|2
1613375300000|2021-02-15 07:48:20|6304.8|6302|6304.6|6301.8|6304.8|6302|6304.6|6301.8|2
1613375310000|2021-02-15 07:48:30|6304.8|6302|6304.6|6301.8|6304.8|6302|6304.6|6301.8|8
1613375320000|2021-02-15 07:48:40|6304.3|6301.5|6303.6|6300.8|6304.3|6301.5|6303.6|6300.8|36
1613375330000|2021-02-15 07:48:50|6303.3|6300.5|6302.6|6299.8|6303.3|6300.5|6302.3|6299.5|11
1613375340000|2021-02-15 07:49:00|6302.3|6299.5|6303.6|6300.8|6304.3|6301.5|6302.3|6299.5|4
1613375350000|2021-02-15 07:49:10|6303.4|6300.6|6301.3|6298.5|6303.4|6300.6|6300.1|6297.3|24
1613375360000|2021-02-15 07:49:20|6301.1|6298.3|6301.6|6298.8|6301.6|6298.8|6300.6|6297.8|6
1613375370000|2021-02-15 07:49:30|6302.8|6300|6302.6|6299.8|6302.8|6300|6302.6|6299.8|8
1613375380000|2021-02-15 07:49:40|6302.8|6300|6302.8|6300|6302.8|6300|6302.8|6300|3
1613375390000|2021-02-15 07:49:50|6303.3|6300.5|6303.3|6300.5|6303.3|6300.5|6303.3|6300.5|1
1613375400000|2021-02-15 07:50:00|6302.9|6300.1|6302.6|6299.8|6303.1|6300.3|6302.6|6299.8|19
1613375410000|2021-02-15 07:50:10|6303.1|6300.3|6301.8|6299|6303.1|6300.3|6301.6|6298.8|7
1613375420000|2021-02-15 07:50:20|6301.6|6298.8|6302.6|6299.8|6303.1|6300.3|6301.6|6298.8|41
1613375430000|2021-02-15 07:50:30|6303.1|6300.3|6303.1|6300.3|6303.1|6300.3|6303.1|6300.3|4
1613375440000|2021-02-15 07:50:40|6302.9|6300.1|6302.3|6299.5|6303.6|6300.8|6302.3|6299.5|24
1613375450000|2021-02-15 07:50:50|6302.1|6299.3|6301.6|6298.8|6302.1|6299.3|6301.6|6298.8|5
1613375460000|2021-02-15 07:51:00|6301.3|6298.5|6301.1|6298.3|6301.3|6298.5|6301.1|6298.3|2
1613375470000|2021-02-15 07:51:10|6300.9|6298.1|6300.6|6297.8|6301.1|6298.3|6300.6|6297.8|1
1613375480000|2021-02-15 07:51:20|6300.3|6297.5|6300.1|6297.3|6300.9|6298.1|6300.1|6297.3|12
1613375490000|2021-02-15 07:51:30|6300.3|6297.5|6300.1|6297.3|6300.3|6297.5|6299.6|6296.8|5
1613375500000|2021-02-15 07:51:40|6300.3|6297.5|6300.1|6297.3|6300.3|6297.5|6300.1|6297.3|2
1613375520000|2021-02-15 07:52:00|6299.6|6296.8|6299.3|6296.5|6300.1|6297.3|6299.3|6296.5|7
1613375530000|2021-02-15 07:52:10|6299.6|6296.8|6299.6|6296.8|6299.6|6296.8|6299.6|6296.8|1
1613375540000|2021-02-15 07:52:20|6300.3|6297.5|6299.9|6297.1|6300.3|6297.5|6299.6|6296.8|35
1613375550000|2021-02-15 07:52:30|6300.3|6297.5|6300.1|6297.3|6300.3|6297.5|6299.6|6296.8|36
1613375560000|2021-02-15 07:52:40|6300.3|6297.5|6299.6|6296.8|6300.3|6297.5|6299.6|6296.8|11
1613375570000|2021-02-15 07:52:50|6300.1|6297.3|6299.6|6296.8|6300.1|6297.3|6299.6|6296.8|0
1613375580000|2021-02-15 07:53:00|6299.9|6297.1|6301.1|6298.3|6301.1|6298.3|6299.9|6297.1|10
1613375590000|2021-02-15 07:53:10|6301.3|6298.5|6301.1|6298.3|6301.3|6298.5|6301.1|6298.3|2
1613375600000|2021-02-15 07:53:20|6300.9|6298.1|6300.3|6297.5|6300.9|6298.1|6300.1|6297.3|3
1613375610000|2021-02-15 07:53:30|6300.1|6297.3|6300.6|6297.8|6300.6|6297.8|6300.1|6297.3|11
1613375620000|2021-02-15 07:53:40|6300.1|6297.3|6300.3|6297.5|6300.6|6297.8|6300.1|6297.3|2
1613375630000|2021-02-15 07:53:50|6300.1|6297.3|6300.3|6297.5|6300.3|6297.5|6300.1|6297.3|2
1613375640000|2021-02-15 07:54:00|6300.1|6297.3|6300.1|6297.3|6300.1|6297.3|6300.1|6297.3|2
1613375660000|2021-02-15 07:54:20|6299.9|6297.1|6299.6|6296.8|6300.1|6297.3|6299.6|6296.8|7
1613375670000|2021-02-15 07:54:30|||||||||1
1613375680000|2021-02-15 07:54:40|6299.8|6297|6299.8|6297|6299.8|6297|6299.8|6297|5
1613375690000|2021-02-15 07:54:50|6300.3|6297.5|6300.3|6297.5|6300.3|6297.5|6300.3|6297.5|1
1613375700000|2021-02-15 07:55:00|6299.9|6297.1|6299.9|6297.1|6299.9|6297.1|6299.6|6296.8|5
1613375710000|2021-02-15 07:55:10|6299.6|6296.8|6299.6|6296.8|6299.6|6296.8|6299.6|6296.8|2
1613375730000|2021-02-15 07:55:30|6299.3|6296.5|6298.6|6295.8|6299.3|6296.5|6298.6|6295.8|34
1613375750000|2021-02-15 07:55:50|||||||||1
1613375760000|2021-02-15 07:56:00|6298.9|6296.1|6299.1|6296.3|6299.3|6296.5|6298.6|6295.8|24
1613375770000|2021-02-15 07:56:10|6298.3|6295.5|6299.1|6296.3|6299.3|6296.5|6298.3|6295.5|11
1613375780000|2021-02-15 07:56:20|6298.6|6295.8|6298.4|6295.6|6298.6|6295.8|6297.6|6294.8|5
1613375790000|2021-02-15 07:56:30|6298.8|6296|6298.3|6295.5|6299.1|6296.3|6298.3|6295.5|1
1613375800000|2021-02-15 07:56:40|6298.6|6295.8|6298.6|6295.8|6298.6|6295.8|6298.6|6295.8|2
1613375810000|2021-02-15 07:56:50|6298.3|6295.5|6298.3|6295.5|6298.3|6295.5|6298.3|6295.5|8
1613375820000|2021-02-15 07:57:00|6298.6|6295.8|6298.3|6295.5|6299.3|6296.5|6298.3|6295.5|10
1613375830000|2021-02-15 07:57:10|6298.6|6295.8|6298.3|6295.5|6298.6|6295.8|6298.3|6295.5|1
1613375840000|2021-02-15 07:57:20|6297.6|6294.8|6297.6|6294.8|6297.6|6294.8|6297.6|6294.8|56
1613375850000|2021-02-15 07:57:30|6296.6|6293.8|6296.6|6293.8|6296.6|6293.8|6296.6|6293.8|111
1613375860000|2021-02-15 07:57:40|6296.4|6293.6|6294.7|6291.9|6296.4|6293.6|6293.6|6290.8|161
1613375870000|2021-02-15 07:57:50|6294.4|6291.6|6294.2|6291.4|6294.9|6292.1|6294.2|6291.4|17
1613375880000|2021-02-15 07:58:00|||||||||6
1613375890000|2021-02-15 07:58:10|6293.9|6291.1|6293.9|6291.1|6293.9|6291.1|6293.7|6290.9|5
1613375900000|2021-02-15 07:58:20|6293.2|6290.4|6293.6|6290.8|6293.7|6290.9|6293.2|6290.4|21
1613375910000|2021-02-15 07:58:30|6293.9|6291.1|6293.9|6291.1|6293.9|6291.1|6293.2|6290.4|7
1613375920000|2021-02-15 07:58:40|6293.7|6290.9|6294.4|6291.6|6294.4|6291.6|6293.7|6290.9|17
1613375930000|2021-02-15 07:58:50|6294.6|6291.8|6294.4|6291.6|6294.9|6292.1|6293.9|6291.1|4
1613375940000|2021-02-15 07:59:00|6293.9|6291.1|6293.9|6291.1|6293.9|6291.1|6293.9|6291.1|0
1613375950000|2021-02-15 07:59:10|6293.4|6290.6|6292.9|6290.1|6293.4|6290.6|6292.9|6290.1|8
1613375960000|2021-02-15 07:59:20|6291.9|6289.1|6291.9|6289.1|6291.9|6289.1|6291.9|6289.1|6
1613375970000|2021-02-15 07:59:30|6291.6|6288.8|6291.9|6289.1|6291.9|6289.1|6291.2|6288.4|6
1613375980000|2021-02-15 07:59:40|6292.4|6289.6|6292.4|6289.6|6292.4|6289.6|6292.4|6289.6|3
1613375990000|2021-02-15 07:59:50|6292.2|6289.4|6292.9|6290.1|6292.9|6290.1|6291.9|6289.1|6
1613376000000|2021-02-15 08:00:00|6293.1|6290.3|6293.4|6290.6|6294.6|6291.8|6292.2|6289.4|87
1613376010000|2021-02-15 08:00:10|6293.2|6290.4|6292.9|6290.1|6293.2|6290.4|6291.9|6289.1|45
1613376020000|2021-02-15 08:00:20|6292.6|6289.8|6292.4|6289.6|6292.6|6289.8|6292.2|6289.4|6
1613376030000|2021-02-15 08:00:30|6292.6|6289.8|6295.6|6292.8|6295.6|6292.8|6292.1|6289.3|88
1613376040000|2021-02-15 08:00:40|6296.1|6293.3|6303.3|6300.5|6303.9|6301.1|6296.1|6293.3|164
1613376050000|2021-02-15 08:00:50|6303.1|6300.3|6307.1|6304.3|6308.4|6305.6|6303.1|6300.3|291
1613376060000|2021-02-15 08:01:00|6306.9|6304.1|6303.1|6300.3|6306.9|6304.1|6303.1|6300.3|22
1613376070000|2021-02-15 08:01:10|6302.8|6300|6304.1|6301.3|6305.3|6302.5|6302.8|6300|13
1613376080000|2021-02-15 08:01:20|6304.6|6301.8|6304.6|6301.8|6306.3|6303.5|6304.6|6301.8|15
1613376090000|2021-02-15 08:01:30|6304.3|6301.5|6306.3|6303.5|6306.3|6303.5|6303.8|6301|17
1613376100000|2021-02-15 08:01:40|6306.1|6303.3|6306.3|6303.5|6306.3|6303.5|6305.3|6302.5|6
1613376110000|2021-02-15 08:01:50|6306.6|6303.8|6304.6|6301.8|6306.9|6304.1|6304.6|6301.8|9
1613376120000|2021-02-15 08:02:00|6304.3|6301.5|6304.1|6301.3|6306.3|6303.5|6304.1|6301.3|50
1613376130000|2021-02-15 08:02:10|6304.3|6301.5|6304.3|6301.5|6305.1|6302.3|6304.3|6301.5|16
1613376140000|2021-02-15 08:02:20|6304.1|6301.3|6303.6|6300.8|6304.6|6301.8|6303.6|6300.8|7
1613376150000|2021-02-15 08:02:30|6303.3|6300.5|6306.1|6303.3|6306.3|6303.5|6303.1|6300.3|33
1613376160000|2021-02-15 08:02:40|6306.3|6303.5|6306.6|6303.8|6308.6|6305.8|6306.3|6303.5|75
1613376170000|2021-02-15 08:02:50|6306.4|6303.6|6305.3|6302.5|6306.4|6303.6|6305.1|6302.3|8
1613376180000|2021-02-15 08:03:00|6304.9|6302.1|6301.1|6298.3|6304.9|6302.1|6300.6|6297.8|19
1613376190000|2021-02-15 08:03:10|6301.3|6298.5|6303.1|6300.3|6303.3|6300.5|6300.6|6297.8|50
1613376200000|2021-02-15 08:03:20|6302.3|6299.5|6301.1|6298.3|6302.3|6299.5|6300.6|6297.8|20
1613376210000|2021-02-15 08:03:30|6301.3|6298.5|6302.1|6299.3|6302.1|6299.3|6301.1|6298.3|16
1613376220000|2021-02-15 08:03:40|6302.3|6299.5|6304.3|6301.5|6304.6|6301.8|6302.1|6299.3|13
1613376230000|2021-02-15 08:03:50|6304.1|6301.3|6304.1|6301.3|6304.1|6301.3|6303.6|6300.8|1
1613376240000|2021-02-15 08:04:00|6304.3|6301.5|6305.3|6302.5|6306.3|6303.5|6303.6|6300.8|36
1613376250000|2021-02-15 08:04:10|6305.6|6302.8|6307.8|6305|6307.8|6305|6304.6|6301.8|50
1613376260000|2021-02-15 08:04:20|6307.3|6304.5|6305.7|6302.9|6307.9|6305.1|6305.6|6302.8|12
1613376270000|2021-02-15 08:04:30|6306.1|6303.3|6306.2|6303.4|6307.2|6304.4|6305.6|6302.8|28
1613376280000|2021-02-15 08:04:40|6306.9|6304.1|6309.2|6306.4|6310.2|6307.4|6306.9|6304.1|48
1613376290000|2021-02-15 08:04:50|6309.6|6306.8|6311.2|6308.4|6311.2|6308.4|6309.6|6306.8|25
1613376300000|2021-02-15 08:05:00|6310.2|6307.4|6311.2|6308.4|6311.2|6308.4|6310.2|6307.4|13
1613376310000|2021-02-15 08:05:10|6311.7|6308.9|6311.2|6308.4|6311.7|6308.9|6311.2|6308.4|25
1613376320000|2021-02-15 08:05:20|6311.1|6308.3|6311.1|6308.3|6311.2|6308.4|6310.9|6308.1|48
1613376330000|2021-02-15 08:05:30|6311.2|6308.4|6311.1|6308.3|6311.2|6308.4|6311.1|6308.3|2
1613376340000|2021-02-15 08:05:40|6311.2|6308.4|6308.1|6305.3|6311.2|6308.4|6308.1|6305.3|10
1613376350000|2021-02-15 08:05:50|6308.2|6305.4|6308.1|6305.3|6308.2|6305.4|6308.1|6305.3|1
1613376360000|2021-02-15 08:06:00|6307.7|6304.9|6309.2|6306.4|6309.2|6306.4|6307.7|6304.9|2
1613376370000|2021-02-15 08:06:10|6309.6|6306.8|6310.1|6307.3|6310.1|6307.3|6309.6|6306.8|31
1613376380000|2021-02-15 08:06:20|6309.6|6306.8|6310.1|6307.3|6310.1|6307.3|6309.2|6306.4|1
1613376390000|2021-02-15 08:06:30|6310.2|6307.4|6310.6|6307.8|6310.6|6307.8|6310.1|6307.3|14
1613376400000|2021-02-15 08:06:40|6309.9|6307.1|6310.1|6307.3|6310.1|6307.3|6309.7|6306.9|9
1613376410000|2021-02-15 08:06:50|6309.9|6307.1|6309.9|6307.1|6310.6|6307.8|6308.6|6305.8|122
1613376420000|2021-02-15 08:07:00|6310.2|6307.4|6307.6|6304.8|6310.2|6307.4|6307.6|6304.8|41
1613376430000|2021-02-15 08:07:10|6307.7|6304.9|6308.1|6305.3|6308.2|6305.4|6307.6|6304.8|8
1613376440000|2021-02-15 08:07:20|6307.6|6304.8|6308.2|6305.4|6308.2|6305.4|6307.6|6304.8|6
1613376450000|2021-02-15 08:07:30|6308.1|6305.3|6307.1|6304.3|6308.1|6305.3|6307.1|6304.3|16
1613376460000|2021-02-15 08:07:40|6306.6|6303.8|6307.1|6304.3|6307.2|6304.4|6306.6|6303.8|2
1613376470000|2021-02-15 08:07:50|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|6307.1|6304.3|3
1613376480000|2021-02-15 08:08:00|6307.6|6304.8|6307.6|6304.8|6308.2|6305.4|6307.6|6304.8|6
1613376490000|2021-02-15 08:08:10|6307.1|6304.3|6304.6|6301.8|6307.2|6304.4|6304.6|6301.8|5
1613376500000|2021-02-15 08:08:20|6304.2|6301.4|6304.1|6301.3|6304.6|6301.8|6304.1|6301.3|12
1613376510000|2021-02-15 08:08:30|6304.2|6301.4|6304.2|6301.4|6304.6|6301.8|6303.6|6300.8|9
1613376520000|2021-02-15 08:08:40|6304.4|6301.6|6305.2|6302.4|6305.2|6302.4|6304.1|6301.3|28
1613376530000|2021-02-15 08:08:50|6305.1|6302.3|6305.4|6302.6|6305.6|6302.8|6305.1|6302.3|1
1613376540000|2021-02-15 08:09:00|6305.1|6302.3|6304.1|6301.3|6305.2|6302.4|6304.1|6301.3|36
1613376550000|2021-02-15 08:09:10|6304.2|6301.4|6303.2|6300.4|6304.2|6301.4|6302.9|6300.1|12
1613376560000|2021-02-15 08:09:20|6302.6|6299.8|6303.6|6300.8|6303.6|6300.8|6302.6|6299.8|24
1613376570000|2021-02-15 08:09:30|6303.9|6301.1|6304.2|6301.4|6304.2|6301.4|6303.6|6300.8|35
1613376580000|2021-02-15 08:09:40|6304.6|6301.8|6305.2|6302.4|6305.6|6302.8|6304.6|6301.8|16
1613376590000|2021-02-15 08:09:50|6305.6|6302.8|6306.2|6303.4|6306.2|6303.4|6305.6|6302.8|14
1613376600000|2021-02-15 08:10:00|6306.1|6303.3|6306.2|6303.4|6306.6|6303.8|6305.6|6302.8|21
1613376610000|2021-02-15 08:10:10|6306.6|6303.8|6309.7|6306.9|6309.7|6306.9|6306.6|6303.8|35
1613376620000|2021-02-15 08:10:20|6309.6|6306.8|6309.6|6306.8|6310.7|6307.9|6309.2|6306.4|18
1613376630000|2021-02-15 08:10:30|6309.2|6306.4|6308.6|6305.8|6309.2|6306.4|6308.6|6305.8|20
1613376640000|2021-02-15 08:10:40|6308.2|6305.4|6308.6|6305.8|6309.1|6306.3|6308.2|6305.4|10
1613376650000|2021-02-15 08:10:50|6309.2|6306.4|6310.6|6307.8|6310.6|6307.8|6309.1|6306.3|44
1613376660000|2021-02-15 08:11:00|6310.2|6307.4|6310.6|6307.8|6311.2|6308.4|6310.2|6307.4|13
1613376670000|2021-02-15 08:11:10|6310.4|6307.6|6309.1|6306.3|6310.4|6307.6|6308.6|6305.8|120
1613376680000|2021-02-15 08:11:20|6309.2|6306.4|6308.1|6305.3|6309.2|6306.4|6308.1|6305.3|95
1613376690000|2021-02-15 08:11:30|6307.6|6304.8|6306.6|6303.8|6307.6|6304.8|6306.6|6303.8|14
1613376700000|2021-02-15 08:11:40|6306.2|6303.4|6305.2|6302.4|6306.2|6303.4|6305.2|6302.4|2
1613376710000|2021-02-15 08:11:50|6305.6|6302.8|6307.2|6304.4|6307.2|6304.4|6305.6|6302.8|53
1613376720000|2021-02-15 08:12:00|6307.1|6304.3|6307.2|6304.4|6307.2|6304.4|6306.6|6303.8|6
1613376730000|2021-02-15 08:12:10|6307.6|6304.8|6307.9|6305.1|6308.2|6305.4|6307.6|6304.8|6
1613376740000|2021-02-15 08:12:20|6307.1|6304.3|6307.2|6304.4|6307.2|6304.4|6306.7|6303.9|7
1613376750000|2021-02-15 08:12:30|6306.9|6304.1|6308.2|6305.4|6308.2|6305.4|6306.2|6303.4|27
1613376770000|2021-02-15 08:12:50|6307.9|6305.1|6307.7|6304.9|6308.2|6305.4|6307.2|6304.4|9
1613376780000|2021-02-15 08:13:00|6308.2|6305.4|6305.9|6303.1|6308.2|6305.4|6305.9|6303.1|25
1613376790000|2021-02-15 08:13:10|6306.6|6303.8|6306.2|6303.4|6306.6|6303.8|6306.1|6303.3|34
1613376800000|2021-02-15 08:13:20|6306.7|6303.9|6307.2|6304.4|6307.2|6304.4|6306.2|6303.4|10
1613376810000|2021-02-15 08:13:30|6307.6|6304.8|6309.9|6307.1|6310.1|6307.3|6307.2|6304.4|55
1613376820000|2021-02-15 08:13:40|6309.6|6306.8|6309.6|6306.8|6309.6|6306.8|6309.6|6306.8|2
1613376830000|2021-02-15 08:13:50|6309.1|6306.3|6308.7|6305.9|6309.2|6306.4|6308.6|6305.8|32
1613376840000|2021-02-15 08:14:00|6309.1|6306.3|6309.6|6306.8|6309.6|6306.8|6309.1|6306.3|13
1613376850000|2021-02-15 08:14:10|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|6309.1|6306.3|14
1613376860000|2021-02-15 08:14:20|6310.6|6307.8|6308.6|6305.8|6310.6|6307.8|6308.6|6305.8|28
1613376870000|2021-02-15 08:14:30|6309.1|6306.3|6309.1|6306.3|6309.2|6306.4|6309.1|6306.3|3
1613376880000|2021-02-15 08:14:40|6309.2|6306.4|6308.2|6305.4|6309.2|6306.4|6308.1|6305.3|19
1613376890000|2021-02-15 08:14:50|6307.9|6305.1|6307.6|6304.8|6307.9|6305.1|6307.2|6304.4|11
1613376900000|2021-02-15 08:15:00|6307.2|6304.4|6303.2|6300.4|6308.2|6305.4|6303.2|6300.4|509
1613376910000|2021-02-15 08:15:10|6302.6|6299.8|6302.9|6300.1|6303.1|6300.3|6302.6|6299.8|25
1613376920000|2021-02-15 08:15:20|6303.4|6300.6|6304.1|6301.3|6304.1|6301.3|6303.2|6300.4|20
1613376930000|2021-02-15 08:15:30|6304.4|6301.6|6303.2|6300.4|6304.6|6301.8|6302.9|6300.1|40
1613376940000|2021-02-15 08:15:40|6302.9|6300.1|6302.1|6299.3|6302.9|6300.1|6301.9|6299.1|61
1613376950000|2021-02-15 08:15:50|6302.6|6299.8|6302.6|6299.8|6302.9|6300.1|6301.9|6299.1|22
1613376960000|2021-02-15 08:16:00|6302.9|6300.1|6301.7|6298.9|6302.9|6300.1|6301.2|6298.4|19
1613376970000|2021-02-15 08:16:10|6301.6|6298.8|6302.1|6299.3|6302.6|6299.8|6301.4|6298.6|14
1613376980000|2021-02-15 08:16:20|6302.2|6299.4|6302.2|6299.4|6302.9|6300.1|6302.2|6299.4|26
1613376990000|2021-02-15 08:16:30|6301.9|6299.1|6301.6|6298.8|6301.9|6299.1|6301.4|6298.6|5
1613377000000|2021-02-15 08:16:40|6301.9|6299.1|6304.4|6301.6|6304.4|6301.6|6301.9|6299.1|53
1613377010000|2021-02-15 08:16:50|6304.1|6301.3|6303.9|6301.1|6304.6|6301.8|6303.9|6301.1|65
1613377020000|2021-02-15 08:17:00|6304.2|6301.4|6303.9|6301.1|6304.6|6301.8|6303.9|6301.1|9
1613377030000|2021-02-15 08:17:10|6304.2|6301.4|6310.6|6307.8|6310.6|6307.8|6304.2|6301.4|127
1613377040000|2021-02-15 08:17:20|6310.2|6307.4|6308.6|6305.8|6310.2|6307.4|6307.9|6305.1|33
1613377050000|2021-02-15 08:17:30|6308.1|6305.3|6308.1|6305.3|6308.6|6305.8|6307.9|6305.1|47
1613377060000|2021-02-15 08:17:40|6308.4|6305.6|6308.6|6305.8|6308.6|6305.8|6308.1|6305.3|11
1613377070000|2021-02-15 08:17:50|6308.2|6305.4|6307.6|6304.8|6308.2|6305.4|6307.4|6304.6|6
1613377080000|2021-02-15 08:18:00|6307.4|6304.6|6307.9|6305.1|6308.1|6305.3|6307.4|6304.6|8
1613377090000|2021-02-15 08:18:10|6308.1|6305.3|6303.1|6300.3|6308.1|6305.3|6302.4|6299.6|192
1613377100000|2021-02-15 08:18:20|6303.2|6300.4|6303.9|6301.1|6304.1|6301.3|6303.2|6300.4|8
1613377110000|2021-02-15 08:18:30|6304.1|6301.3|6303.9|6301.1|6304.6|6301.8|6303.9|6301.1|34
1613377120000|2021-02-15 08:18:40|6304.1|6301.3|6303.1|6300.3|6304.1|6301.3|6302.9|6300.1|8
1613377130000|2021-02-15 08:18:50|6302.9|6300.1|6302.4|6299.6|6303.1|6300.3|6301.4|6298.6|9
1613377140000|2021-02-15 08:19:00|6301.7|6298.9|6302.1|6299.3|6302.4|6299.6|6301.6|6298.8|22
1613377150000|2021-02-15 08:19:10|6301.9|6299.1|6302.1|6299.3|6302.4|6299.6|6301.9|6299.1|1
1613377160000|2021-02-15 08:19:20|6301.9|6299.1|6303.1|6300.3|6303.6|6300.8|6301.9|6299.1|13
1613377170000|2021-02-15 08:19:30|6303.6|6300.8|6302.9|6300.1|6303.6|6300.8|6302.9|6300.1|9
1613377180000|2021-02-15 08:19:40|6302.6|6299.8|6301.9|6299.1|6302.6|6299.8|6301.9|6299.1|6
1613377190000|2021-02-15 08:19:50|6302.9|6300.1|6302.2|6299.4|6302.9|6300.1|6302.1|6299.3|27
1613377200000|2021-02-15 08:20:00|6301.9|6299.1|6302.6|6299.8|6302.9|6300.1|6301.7|6298.9|21
1613377210000|2021-02-15 08:20:10|6303.2|6300.4|6304.1|6301.3|6304.9|6302.1|6303.2|6300.4|54
1613377220000|2021-02-15 08:20:20|6304.2|6301.4|6304.6|6301.8|6304.9|6302.1|6303.9|6301.1|47
1613377230000|2021-02-15 08:20:30|6304.9|6302.1|6306.9|6304.1|6306.9|6304.1|6304.9|6302.1|32
1613377240000|2021-02-15 08:20:40|6307.1|6304.3|6307.6|6304.8|6308.9|6306.1|6307.1|6304.3|52
1613377250000|2021-02-15 08:20:50|6307.2|6304.4|6306.9|6304.1|6307.2|6304.4|6306.9|6304.1|7
1613377260000|2021-02-15 08:21:00|6307.1|6304.3|6306.6|6303.8|6307.6|6304.8|6306.4|6303.6|21
1613377270000|2021-02-15 08:21:10|6306.2|6303.4|6305.9|6303.1|6306.2|6303.4|6305.6|6302.8|17
1613377280000|2021-02-15 08:21:20|6305.6|6302.8|6303.9|6301.1|6305.6|6302.8|6303.1|6300.3|18
1613377290000|2021-02-15 08:21:30|6304.2|6301.4|6304.9|6302.1|6305.4|6302.6|6304.2|6301.4|8
1613377300000|2021-02-15 08:21:40|6305.2|6302.4|6305.9|6303.1|6305.9|6303.1|6305.2|6302.4|6
1613377310000|2021-02-15 08:21:50|6305.4|6302.6|6304.9|6302.1|6305.4|6302.6|6304.9|6302.1|10
1613377320000|2021-02-15 08:22:00|6304.6|6301.8|6303.9|6301.1|6304.6|6301.8|6303.9|6301.1|7
1613377330000|2021-02-15 08:22:10|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|9
1613377340000|2021-02-15 08:22:20|6304.6|6301.8|6304.6|6301.8|6305.4|6302.6|6304.6|6301.8|9
1613377350000|2021-02-15 08:22:30|6304.9|6302.1|6304.9|6302.1|6304.9|6302.1|6304.9|6302.1|5
1613377360000|2021-02-15 08:22:40|6304.7|6301.9|6304.6|6301.8|6304.9|6302.1|6304.4|6301.6|10
1613377370000|2021-02-15 08:22:50|6304.9|6302.1|6303.9|6301.1|6304.9|6302.1|6303.9|6301.1|48
1613377380000|2021-02-15 08:23:00|6303.7|6300.9|6303.4|6300.6|6303.9|6301.1|6303.4|6300.6|9
1613377390000|2021-02-15 08:23:10|6303.9|6301.1|6304.2|6301.4|6304.4|6301.6|6303.9|6301.1|7
1613377400000|2021-02-15 08:23:20|6303.6|6300.8|6303.1|6300.3|6303.6|6300.8|6302.9|6300.1|6
1613377410000|2021-02-15 08:23:30|6302.9|6300.1|6302.4|6299.6|6303.1|6300.3|6302.1|6299.3|70
1613377420000|2021-02-15 08:23:40|6302.6|6299.8|6303|6300.2|6303|6300.2|6302.4|6299.6|7
1613377430000|2021-02-15 08:23:50|6303.4|6300.6|6302.9|6300.1|6303.5|6300.7|6302.9|6300.1|94
1613377440000|2021-02-15 08:24:00|6302.5|6299.7|6301.9|6299.1|6302.9|6300.1|6301.9|6299.1|61
1613377450000|2021-02-15 08:24:10|6302.5|6299.7|6304.2|6301.4|6304.2|6301.4|6302.5|6299.7|4
1613377460000|2021-02-15 08:24:20|6303.9|6301.1|6304.4|6301.6|6304.5|6301.7|6303.9|6301.1|28
1613377470000|2021-02-15 08:24:30|6304|6301.2|6303.5|6300.7|6304.9|6302.1|6303.4|6300.6|240
1613377480000|2021-02-15 08:24:40|6303.9|6301.1|6304.2|6301.4|6304.5|6301.7|6303.9|6301.1|61
1613377490000|2021-02-15 08:24:50|6306.2|6303.4|6310.5|6307.7|6310.5|6307.7|6306.2|6303.4|188
1613377500000|2021-02-15 08:25:00|6310.4|6307.6|6309.4|6306.6|6310.5|6307.7|6309.4|6306.6|122
1613377510000|2021-02-15 08:25:10|6308.9|6306.1|6307.4|6304.6|6309|6306.2|6307.4|6304.6|4
1613377520000|2021-02-15 08:25:20|6307|6304.2|6305.9|6303.1|6307|6304.2|6305.9|6303.1|15
1613377530000|2021-02-15 08:25:30|||||||||8
1613377540000|2021-02-15 08:25:40|6305.5|6302.7|6305.9|6303.1|6306|6303.2|6305.5|6302.7|21
1613377550000|2021-02-15 08:25:50|6305.5|6302.7|6305.9|6303.1|6305.9|6303.1|6305.5|6302.7|4
1613377560000|2021-02-15 08:26:00|6306.9|6304.1|6303.9|6301.1|6306.9|6304.1|6302.9|6300.1|88
1613377570000|2021-02-15 08:26:10|6303.5|6300.7|6303.9|6301.1|6303.9|6301.1|6301.9|6299.1|55
1613377580000|2021-02-15 08:26:20|6305.4|6302.6|6305.2|6302.4|6305.4|6302.6|6304.9|6302.1|17
1613377590000|2021-02-15 08:26:30|6304.9|6302.1|6305.9|6303.1|6305.9|6303.1|6304.9|6302.1|10
1613377600000|2021-02-15 08:26:40|6305.5|6302.7|6304.9|6302.1|6305.5|6302.7|6304.9|6302.1|28
1613377610000|2021-02-15 08:26:50|6305.2|6302.4|6305.9|6303.1|6305.9|6303.1|6305|6302.2|20
1613377620000|2021-02-15 08:27:00|6305|6302.2|6301.4|6298.6|6305|6302.2|6301.2|6298.4|97
1613377630000|2021-02-15 08:27:10|6301.2|6298.4|6302.7|6299.9|6303.2|6300.4|6301.2|6298.4|21
1613377640000|2021-02-15 08:27:20|6303.9|6301.1|6308.5|6305.7|6308.5|6305.7|6303.9|6301.1|226
1613377650000|2021-02-15 08:27:30|6308.4|6305.6|6307|6304.2|6308.5|6305.7|6305.9|6303.1|148
1613377660000|2021-02-15 08:27:40|6306.9|6304.1|6310.5|6307.7|6310.5|6307.7|6306.9|6304.1|117
1613377670000|2021-02-15 08:27:50|6310.2|6307.4|6310.5|6307.7|6312|6309.2|6309.9|6307.1|61
1613377680000|2021-02-15 08:28:00|6310.9|6308.1|6307.9|6305.1|6310.9|6308.1|6307.9|6305.1|85
1613377690000|2021-02-15 08:28:10|6307.5|6304.7|6308.9|6306.1|6308.9|6306.1|6306.9|6304.1|196
1613377700000|2021-02-15 08:28:20|6307.9|6305.1|6308.9|6306.1|6308.9|6306.1|6307.2|6304.4|29
1613377710000|2021-02-15 08:28:30|6308.5|6305.7|6308.4|6305.6|6308.5|6305.7|6307.9|6305.1|27
1613377720000|2021-02-15 08:28:40|6308.9|6306.1|6307.5|6304.7|6308.9|6306.1|6306.9|6304.1|339
1613377730000|2021-02-15 08:28:50|6307.9|6305.1|6310|6307.2|6310.5|6307.7|6307.9|6305.1|207
1613377740000|2021-02-15 08:29:00|6310.2|6307.4|6309.5|6306.7|6310.5|6307.7|6307.9|6305.1|105
1613377750000|2021-02-15 08:29:10|6309|6306.2|6309.9|6307.1|6310.9|6308.1|6308.9|6306.1|129
1613377760000|2021-02-15 08:29:20|6309.5|6306.7|6308.2|6305.4|6309.5|6306.7|6306.9|6304.1|80
1613377770000|2021-02-15 08:29:30|6308.5|6305.7|6305.9|6303.1|6308.5|6305.7|6305.9|6303.1|110
1613377780000|2021-02-15 08:29:40|6305.5|6302.7|6305.9|6303.1|6306.9|6304.1|6304.9|6302.1|96
1613377790000|2021-02-15 08:29:50|6306.2|6303.4|6305.5|6302.7|6307.5|6304.7|6305.5|6302.7|265
1613377800000|2021-02-15 08:30:00|6305.2|6302.4|6303.5|6300.7|6306.4|6303.6|6303.5|6300.7|344
1613377810000|2021-02-15 08:30:10|6303.9|6301.1|6304.5|6301.7|6304.9|6302.1|6303.9|6301.1|71
1613377820000|2021-02-15 08:30:20|6304.9|6302.1|6304.5|6301.7|6305.9|6303.1|6303.9|6301.1|161
1613377830000|2021-02-15 08:30:30|6304.9|6302.1|6303.9|6301.1|6304.9|6302.1|6303.9|6301.1|86
1613377840000|2021-02-15 08:30:40|6303.5|6300.7|6303.2|6300.4|6303.5|6300.7|6302.9|6300.1|57
1613377850000|2021-02-15 08:30:50|6302.9|6300.1|6302.9|6300.1|6302.9|6300.1|6302.9|6300.1|5
1613377860000|2021-02-15 08:31:00|6303.4|6300.6|6303|6300.2|6303.4|6300.6|6302.9|6300.1|23
1613377870000|2021-02-15 08:31:10|6303.2|6300.4|6302.9|6300.1|6303.2|6300.4|6302.5|6299.7|48
1613377880000|2021-02-15 08:31:20|6302.5|6299.7|6303|6300.2|6303.9|6301.1|6302.5|6299.7|30
1613377890000|2021-02-15 08:31:30|6302.9|6300.1|6303.4|6300.6|6303.5|6300.7|6302.9|6300.1|17
1613377900000|2021-02-15 08:31:40|6303.2|6300.4|6305.2|6302.4|6305.2|6302.4|6303.2|6300.4|106
1613377910000|2021-02-15 08:31:50|6304.5|6301.7|6305.4|6302.6|6305.4|6302.6|6304.4|6301.6|16
1613377920000|2021-02-15 08:32:00|6305|6302.2|6305.2|6302.4|6306|6303.2|6305|6302.2|36
1613377930000|2021-02-15 08:32:10|6304.5|6301.7|6304.9|6302.1|6304.9|6302.1|6304.5|6301.7|39
1613377940000|2021-02-15 08:32:20|6304.5|6301.7|6304.9|6302.1|6304.9|6302.1|6303.9|6301.1|20
1613377950000|2021-02-15 08:32:30|||||||||39
1613377960000|2021-02-15 08:32:40|6305.4|6302.6|6305|6302.2|6305.4|6302.6|6305|6302.2|9
1613377970000|2021-02-15 08:32:50|6304.9|6302.1|6301.2|6298.4|6304.9|6302.1|6301.2|6298.4|82
1613377980000|2021-02-15 08:33:00|6301.4|6298.6|6301.2|6298.4|6301.4|6298.6|6301.2|6298.4|16
1613377990000|2021-02-15 08:33:10|6301.4|6298.6|6299.5|6296.7|6301.4|6298.6|6299.5|6296.7|52
1613378000000|2021-02-15 08:33:20|6299.9|6297.1|6300.4|6297.6|6300.9|6298.1|6299.9|6297.1|35
1613378010000|2021-02-15 08:33:30|6300.2|6297.4|6301.4|6298.6|6301.4|6298.6|6300.2|6297.4|12
1613378020000|2021-02-15 08:33:40|6302|6299.2|6303.9|6301.1|6303.9|6301.1|6302|6299.2|22
1613378030000|2021-02-15 08:33:50|6303.2|6300.4|6303.2|6300.4|6303.2|6300.4|6303.2|6300.4|3
1613378040000|2021-02-15 08:34:00|6302.5|6299.7|6299.9|6297.1|6302.5|6299.7|6299.9|6297.1|43
1613378050000|2021-02-15 08:34:10|6300|6297.2|6298.2|6295.4|6300.2|6297.4|6298.2|6295.4|89
1613378060000|2021-02-15 08:34:20|6297.9|6295.1|6297.9|6295.1|6297.9|6295.1|6297.9|6295.1|5
1613378070000|2021-02-15 08:34:30|6297.4|6294.6|6297.2|6294.4|6297.4|6294.6|6297.2|6294.4|42
1613378080000|2021-02-15 08:34:40|6297.4|6294.6|6296.2|6293.4|6297.4|6294.6|6296.2|6293.4|31
1613378090000|2021-02-15 08:34:50|6295.9|6293.1|6295.4|6292.6|6296.9|6294.1|6295.4|6292.6|46
1613378100000|2021-02-15 08:35:00|6295.2|6292.4|6291.2|6288.4|6295.2|6292.4|6291.2|6288.4|150
1613378110000|2021-02-15 08:35:10|6291.5|6288.7|6291.9|6289.1|6291.9|6289.1|6291.2|6288.4|54
1613378120000|2021-02-15 08:35:20|6292.2|6289.4|6293.9|6291.1|6294.9|6292.1|6292.2|6289.4|58
1613378130000|2021-02-15 08:35:30|6293.4|6290.6|6292|6289.2|6293.9|6291.1|6291.9|6289.1|43
1613378140000|2021-02-15 08:35:40|6291.9|6289.1|6291.9|6289.1|6292.5|6289.7|6291.9|6289.1|35
1613378150000|2021-02-15 08:35:50|6292|6289.2|6291.9|6289.1|6292.2|6289.4|6291.9|6289.1|16
1613378160000|2021-02-15 08:36:00|6291.5|6288.7|6292.5|6289.7|6292.5|6289.7|6291.5|6288.7|73
1613378170000|2021-02-15 08:36:10|6292.4|6289.6|6292.5|6289.7|6292.5|6289.7|6291.9|6289.1|57
1613378180000|2021-02-15 08:36:20|6292.9|6290.1|6293|6290.2|6293.5|6290.7|6292.9|6290.1|7
1613378190000|2021-02-15 08:36:30|6292.9|6290.1|6292.9|6290.1|6293.4|6290.6|6292.9|6290.1|2
1613378200000|2021-02-15 08:36:40|||||||||1
1613378210000|2021-02-15 08:36:50|6292.5|6289.7|6292.5|6289.7|6292.5|6289.7|6292.4|6289.6|4
1613378220000|2021-02-15 08:37:00|6292.2|6289.4|6291.5|6288.7|6292.2|6289.4|6291.5|6288.7|41
1613378230000|2021-02-15 08:37:10|||||||||67
1613378240000|2021-02-15 08:37:20|6293.5|6290.7|6294.4|6291.6|6294.4|6291.6|6293.5|6290.7|14
1613378250000|2021-02-15 08:37:30|6294.2|6291.4|6294.5|6291.7|6294.5|6291.7|6293.9|6291.1|7
1613378260000|2021-02-15 08:37:40|6294.2|6291.4|6294.5|6291.7|6294.5|6291.7|6294.2|6291.4|10
1613378280000|2021-02-15 08:38:00|6294.2|6291.4|6293.5|6290.7|6294.2|6291.4|6293.5|6290.7|34
1613378290000|2021-02-15 08:38:10|6293.9|6291.1|6294|6291.2|6294|6291.2|6293.9|6291.1|103
1613378300000|2021-02-15 08:38:20|6293.9|6291.1|6295|6292.2|6295.5|6292.7|6293.9|6291.1|34
1613378310000|2021-02-15 08:38:30|6295.4|6292.6|6294.2|6291.4|6295.5|6292.7|6294.2|6291.4|6
1613378320000|2021-02-15 08:38:40|6293.9|6291.1|6292.5|6289.7|6293.9|6291.1|6292.2|6289.4|38
1613378330000|2021-02-15 08:38:50|6292.9|6290.1|6292.7|6289.9|6292.9|6290.1|6292.7|6289.9|25
1613378340000|2021-02-15 08:39:00|6292.4|6289.6|6291.9|6289.1|6292.5|6289.7|6291.2|6288.4|79
1613378350000|2021-02-15 08:39:10|6291.5|6288.7|6290.9|6288.1|6291.5|6288.7|6290|6287.2|84
1613378360000|2021-02-15 08:39:20|6291.8|6289|6292.2|6289.4|6292.4|6289.6|6291.8|6289|15
1613378370000|2021-02-15 08:39:30|6292.4|6289.6|6292.2|6289.4|6292.5|6289.7|6292.2|6289.4|98
1613378380000|2021-02-15 08:39:40|6292.5|6289.7|6292.5|6289.7|6292.5|6289.7|6292.5|6289.7|31
1613378390000|2021-02-15 08:39:50|6292.9|6290.1|6292.9|6290.1|6292.9|6290.1|6292.9|6290.1|25
1613378400000|2021-02-15 08:40:00|6292.5|6289.7|6289.5|6286.7|6292.5|6289.7|6289.2|6286.4|189
1613378410000|2021-02-15 08:40:10|6289.2|6286.4|6286.2|6283.4|6289.2|6286.4|6286.2|6283.4|384
1613378420000|2021-02-15 08:40:20|6286.4|6283.6|6285.8|6283|6288.4|6285.6|6285.2|6282.4|1032
1613378430000|2021-02-15 08:40:30|6286.5|6283.7|6287|6284.2|6287.5|6284.7|6286.5|6283.7|18
1613378440000|2021-02-15 08:40:40|6286.5|6283.7|6286.8|6284|6287.2|6284.4|6286.5|6283.7|123
1613378450000|2021-02-15 08:40:50|6286.3|6283.5|6285.5|6282.7|6286.3|6283.5|6285.5|6282.7|7
1613378460000|2021-02-15 08:41:00|6285.8|6283|6282.8|6280|6285.8|6283|6282.8|6280|193
1613378470000|2021-02-15 08:41:10|6282.5|6279.7|6282.5|6279.7|6282.5|6279.7|6281.8|6279|20
1613378480000|2021-02-15 08:41:20|6282.8|6280|6282.8|6280|6283.2|6280.4|6282.8|6280|44
1613378490000|2021-02-15 08:41:30|6282.5|6279.7|6282.5|6279.7|6282.8|6280|6282.3|6279.5|69
1613378500000|2021-02-15 08:41:40|6282.8|6280|6282.8|6280|6282.8|6280|6282.8|6280|6
1613378510000|2021-02-15 08:41:50|6282.5|6279.7|6282.5|6279.7|6282.5|6279.7|6282|6279.2|13
1613378520000|2021-02-15 08:42:00|6282.8|6280|6281.8|6279|6282.8|6280|6281.8|6279|21
1613378530000|2021-02-15 08:42:10|6281.5|6278.7|6282.5|6279.7|6282.5|6279.7|6281.5|6278.7|31
1613378540000|2021-02-15 08:42:20|||||||||41
1613378550000|2021-02-15 08:42:30|||||||||7
1613378560000|2021-02-15 08:42:40|6282.8|6280|6283.8|6281|6283.8|6281|6282.8|6280|93
1613378570000|2021-02-15 08:42:50|6284.2|6281.4|6286.5|6283.7|6286.5|6283.7|6284.2|6281.4|33
1613378580000|2021-02-15 08:43:00|6286.8|6284|6288.2|6285.4|6288.2|6285.4|6286.3|6283.5|41
1613378590000|2021-02-15 08:43:10|6288|6285.2|6287.8|6285|6288.2|6285.4|6287|6284.2|15
1613378600000|2021-02-15 08:43:20|6287.3|6284.5|6287|6284.2|6287.3|6284.5|6286.5|6283.7|15
1613378610000|2021-02-15 08:43:30|6286.8|6284|6285.8|6283|6286.8|6284|6285.5|6282.7|5
1613378620000|2021-02-15 08:43:40|6285.5|6282.7|6286.5|6283.7|6286.5|6283.7|6285.5|6282.7|1
1613378630000|2021-02-15 08:43:50|6286.3|6283.5|6285.3|6282.5|6286.5|6283.7|6285.3|6282.5|18
1613378640000|2021-02-15 08:44:00|6285.5|6282.7|6286.2|6283.4|6286.5|6283.7|6285.5|6282.7|3
1613378650000|2021-02-15 08:44:10|6285.5|6282.7|6285.8|6283|6285.8|6283|6285.5|6282.7|10
1613378660000|2021-02-15 08:44:20|6285.5|6282.7|6286.7|6283.9|6287|6284.2|6285.5|6282.7|23
1613378670000|2021-02-15 08:44:30|6287|6284.2|6287|6284.2|6287|6284.2|6286.3|6283.5|12
1613378680000|2021-02-15 08:44:40|6287.8|6285|6292.2|6289.4|6292.3|6289.5|6286.5|6283.7|875
1613378690000|2021-02-15 08:44:50|6292.8|6290|6292.7|6289.9|6293.5|6290.7|6292.2|6289.4|29
1613378700000|2021-02-15 08:45:00|6292.8|6290|6293.2|6290.4|6293.2|6290.4|6292.8|6290|1
1613378710000|2021-02-15 08:45:10|6292.7|6289.9|6294|6291.2|6294.2|6291.4|6292.7|6289.9|14
1613378720000|2021-02-15 08:45:20|6293.2|6290.4|6292.7|6289.9|6293.3|6290.5|6292.7|6289.9|25
1613378730000|2021-02-15 08:45:30|6292.3|6289.5|6292.3|6289.5|6292.3|6289.5|6292.2|6289.4|14
1613378740000|2021-02-15 08:45:40|||||||||10
1613378750000|2021-02-15 08:45:50|6292.2|6289.4|6292.3|6289.5|6292.5|6289.7|6292.2|6289.4|12
1613378760000|2021-02-15 08:46:00|6292.2|6289.4|6291.3|6288.5|6292.3|6289.5|6291.2|6288.4|9
1613378770000|2021-02-15 08:46:10|6291.2|6288.4|6291.3|6288.5|6291.5|6288.7|6290.7|6287.9|37
1613378780000|2021-02-15 08:46:20|6291.5|6288.7|6290.7|6287.9|6292.3|6289.5|6290.7|6287.9|61
1613378790000|2021-02-15 08:46:30|6290.8|6288|6288.7|6285.9|6290.8|6288|6287.2|6284.4|70
1613378800000|2021-02-15 08:46:40|6288.5|6285.7|6288.3|6285.5|6288.5|6285.7|6287.8|6285|13
1613378810000|2021-02-15 08:46:50|6288.5|6285.7|6288.2|6285.4|6288.5|6285.7|6288.2|6285.4|4
1613378820000|2021-02-15 08:47:00|6287.7|6284.9|6288.3|6285.5|6288.3|6285.5|6287.7|6284.9|152
1613378830000|2021-02-15 08:47:10|6288.8|6286|6289.2|6286.4|6289.3|6286.5|6288.7|6285.9|2
1613378840000|2021-02-15 08:47:20|6289.3|6286.5|6285.5|6282.7|6289.3|6286.5|6285.5|6282.7|377
1613378850000|2021-02-15 08:47:30|6285.8|6283|6285.8|6283|6285.8|6283|6285.8|6283|12
1613378860000|2021-02-15 08:47:40|6285.5|6282.7|6284.5|6281.7|6285.5|6282.7|6284|6281.2|12
1613378870000|2021-02-15 08:47:50|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|7
1613378880000|2021-02-15 08:48:00|6284.5|6281.7|6282.8|6280|6284.5|6281.7|6282.8|6280|7
1613378890000|2021-02-15 08:48:10|6283.2|6280.4|6282|6279.2|6283.5|6280.7|6282|6279.2|17
1613378900000|2021-02-15 08:48:20|6281.8|6279|6282.5|6279.7|6282.5|6279.7|6281.5|6278.7|5
1613378910000|2021-02-15 08:48:30|6282.3|6279.5|6283.5|6280.7|6284|6281.2|6282|6279.2|167
1613378920000|2021-02-15 08:48:40|6283.3|6280.5|6283|6280.2|6283.5|6280.7|6283|6280.2|4
1613378930000|2021-02-15 08:48:50|6283.2|6280.4|6283.2|6280.4|6283.2|6280.4|6283|6280.2|0
1613378940000|2021-02-15 08:49:00|6283.8|6281|6283|6280.2|6284.5|6281.7|6282.7|6279.9|20
1613378950000|2021-02-15 08:49:10|6283.2|6280.4|6284.2|6281.4|6284.3|6281.5|6283.2|6280.4|1
1613378960000|2021-02-15 08:49:20|6284.5|6281.7|6283.8|6281|6284.5|6281.7|6283.8|6281|7
1613378970000|2021-02-15 08:49:30|||||||||2
1613378980000|2021-02-15 08:49:40|6284|6281.2|6283|6280.2|6284|6281.2|6282.5|6279.7|26
1613378990000|2021-02-15 08:49:50|6283.2|6280.4|6281.5|6278.7|6283.2|6280.4|6281|6278.2|33
1613379000000|2021-02-15 08:50:00|6281.8|6279|6281.8|6279|6281.8|6279|6281.8|6279|29
1613379010000|2021-02-15 08:50:10|6281.5|6278.7|6281.5|6278.7|6281.5|6278.7|6281.3|6278.5|41
1613379020000|2021-02-15 08:50:20|6281|6278.2|6279.8|6277|6281|6278.2|6279.5|6276.7|23
1613379030000|2021-02-15 08:50:30|6280.5|6277.7|6280.5|6277.7|6280.5|6277.7|6280|6277.2|0
1613379040000|2021-02-15 08:50:40|6280|6277.2|6280.5|6277.7|6280.5|6277.7|6280|6277.2|4
1613379050000|2021-02-15 08:50:50|||||||||10
1613379060000|2021-02-15 08:51:00|6280.2|6277.4|6278.5|6275.7|6280.2|6277.4|6277.8|6275|109
1613379070000|2021-02-15 08:51:10|6279.5|6276.7|6280.5|6277.7|6280.5|6277.7|6279.5|6276.7|42
1613379080000|2021-02-15 08:51:20|6279.5|6276.7|6280.8|6278|6281.5|6278.7|6278.8|6276|39
1613379090000|2021-02-15 08:51:30|6280.2|6277.4|6281.5|6278.7|6281.7|6278.9|6280.2|6277.4|36
1613379100000|2021-02-15 08:51:40|||||||||1
1613379110000|2021-02-15 08:51:50|6281.3|6278.5|6281.8|6279|6282.5|6279.7|6281.3|6278.5|89
1613379120000|2021-02-15 08:52:00|6280.8|6278|6281.5|6278.7|6281.5|6278.7|6280.8|6278|50
1613379130000|2021-02-15 08:52:10|||||||||38
1613379140000|2021-02-15 08:52:20|6281.8|6279|6281.8|6279|6281.8|6279|6281.8|6279|28
1613379150000|2021-02-15 08:52:30|6282.5|6279.7|6282.8|6280|6283|6280.2|6282.5|6279.7|62
1613379160000|2021-02-15 08:52:40|6282.6|6279.8|6281.3|6278.5|6282.6|6279.8|6281.3|6278.5|4
1613379170000|2021-02-15 08:52:50|6281.5|6278.7|6279.5|6276.7|6281.5|6278.7|6278.8|6276|25
1613379180000|2021-02-15 08:53:00|6279.3|6276.5|6279|6276.2|6279.3|6276.5|6278.8|6276|56
1613379190000|2021-02-15 08:53:10|6278.8|6276|6279.3|6276.5|6279.5|6276.7|6278.5|6275.7|31
1613379200000|2021-02-15 08:53:20|6278.5|6275.7|6278.5|6275.7|6278.5|6275.7|6277.8|6275|31
1613379210000|2021-02-15 08:53:30|6278.1|6275.3|6277.5|6274.7|6278.5|6275.7|6277.5|6274.7|5
1613379220000|2021-02-15 08:53:40|6277.3|6274.5|6276|6273.2|6277.3|6274.5|6275.8|6273|151
1613379230000|2021-02-15 08:53:50|6276.3|6273.5|6282.2|6279.4|6282.2|6279.4|6276.3|6273.5|891
1613379240000|2021-02-15 08:54:00|6282|6279.2|6281.2|6278.4|6282|6279.2|6280.7|6277.9|6
1613379260000|2021-02-15 08:54:20|6280.7|6277.9|6282.2|6279.4|6282.2|6279.4|6280.7|6277.9|3
1613379270000|2021-02-15 08:54:30|6282.5|6279.7|6283.7|6280.9|6283.8|6281|6282.5|6279.7|1
1613379280000|2021-02-15 08:54:40|6283.8|6281|6283.5|6280.7|6284.2|6281.4|6283.5|6280.7|1
1613379290000|2021-02-15 08:54:50|6283|6280.2|6281.3|6278.5|6283|6280.2|6281.2|6278.4|1
1613379300000|2021-02-15 08:55:00|6281.7|6278.9|6281.2|6278.4|6281.7|6278.9|6281.2|6278.4|1
1613379310000|2021-02-15 08:55:10|6280.8|6278|6281.2|6278.4|6281.2|6278.4|6280.7|6277.9|1
1613379320000|2021-02-15 08:55:20|6281|6278.2|6280.7|6277.9|6281|6278.2|6280.7|6277.9|0
1613379330000|2021-02-15 08:55:30|6280.8|6278|6281.2|6278.4|6281.2|6278.4|6280.7|6277.9|6
1613379340000|2021-02-15 08:55:40|6280.5|6277.7|6279.8|6277|6280.8|6278|6279.8|6277|32
1613379350000|2021-02-15 08:55:50|6279.7|6276.9|6279.2|6276.4|6279.7|6276.9|6279.2|6276.4|7
1613379360000|2021-02-15 08:56:00|6279|6276.2|6278.7|6275.9|6279.2|6276.4|6278.2|6275.4|6
1613379370000|2021-02-15 08:56:10|6278.8|6276|6279|6276.2|6279.2|6276.4|6278.7|6275.9|0
1613379380000|2021-02-15 08:56:20|6278.8|6276|6278.2|6275.4|6279.2|6276.4|6277.2|6274.4|22
1613379390000|2021-02-15 08:56:30|6277.8|6275|6278.5|6275.7|6279.2|6276.4|6277.5|6274.7|83
1613379400000|2021-02-15 08:56:40|6278.2|6275.4|6277.7|6274.9|6278.8|6276|6277.7|6274.9|2
1613379410000|2021-02-15 08:56:50|6277.8|6275|6277.8|6275|6277.8|6275|6277.8|6275|0
1613379420000|2021-02-15 08:57:00|6278.2|6275.4|6278.5|6275.7|6278.5|6275.7|6278.2|6275.4|1
1613379430000|2021-02-15 08:57:10|6279.2|6276.4|6280.2|6277.4|6280.2|6277.4|6279.2|6276.4|23
1613379440000|2021-02-15 08:57:20|6279.7|6276.9|6278.8|6276|6279.8|6277|6278.8|6276|2
1613379450000|2021-02-15 08:57:30|||||||||5
1613379460000|2021-02-15 08:57:40|6279.2|6276.4|6280.2|6277.4|6280.2|6277.4|6278.8|6276|29
1613379470000|2021-02-15 08:57:50|6279.7|6276.9|6279.8|6277|6279.8|6277|6279.5|6276.7|22
1613379480000|2021-02-15 08:58:00|6280.2|6277.4|6277.2|6274.4|6281.5|6278.7|6277.2|6274.4|75
1613379490000|2021-02-15 08:58:10|6276.3|6273.5|6276.3|6273.5|6276.5|6273.7|6276.3|6273.5|3
1613379500000|2021-02-15 08:58:20|6276.2|6273.4|6276.8|6274|6276.8|6274|6276.2|6273.4|6
1613379510000|2021-02-15 08:58:30|6276.7|6273.9|6276.7|6273.9|6277.5|6274.7|6276.7|6273.9|26
1613379520000|2021-02-15 08:58:40|6276.8|6274|6276.3|6273.5|6277.7|6274.9|6276.3|6273.5|40
1613379530000|2021-02-15 08:58:50|6276.2|6273.4|6276.8|6274|6276.8|6274|6276.2|6273.4|3
1613379540000|2021-02-15 08:59:00|6276.5|6273.7|6275.5|6272.7|6276.5|6273.7|6274.8|6272|20
1613379550000|2021-02-15 08:59:10|6274.8|6272|6275.2|6272.4|6275.3|6272.5|6274.5|6271.7|10
1613379560000|2021-02-15 08:59:20|6275.3|6272.5|6275.8|6273|6275.8|6273|6275.2|6272.4|11
1613379570000|2021-02-15 08:59:30|6276.2|6273.4|6275.2|6272.4|6276.2|6273.4|6274.8|6272|13
1613379580000|2021-02-15 08:59:40|6275.3|6272.5|6276.8|6274|6276.8|6274|6275.2|6272.4|6
1613379590000|2021-02-15 08:59:50|6277.2|6274.4|6277.2|6274.4|6277.2|6274.4|6276.3|6273.5|4
1613379600000|2021-02-15 09:00:00|6277|6274.2|6277.8|6275|6278.3|6275.5|6276.7|6273.9|61
1613379610000|2021-02-15 09:00:10|6277.3|6274.5|6277.7|6274.9|6277.8|6275|6277.3|6274.5|5
1613379620000|2021-02-15 09:00:20|6277.2|6274.4|6277.5|6274.7|6278.8|6276|6276.7|6273.9|26
1613379630000|2021-02-15 09:00:30|6277.2|6274.4|6278.2|6275.4|6278.8|6276|6277.2|6274.4|32
1613379640000|2021-02-15 09:00:40|6278.3|6275.5|6278.3|6275.5|6278.3|6275.5|6278.3|6275.5|6
1613379650000|2021-02-15 09:00:50|6278.5|6275.7|6279.5|6276.7|6279.5|6276.7|6278.3|6275.5|10
1613379660000|2021-02-15 09:01:00|6279.8|6277|6279.7|6276.9|6279.8|6277|6279.3|6276.5|11
1613379670000|2021-02-15 09:01:10|6279.8|6277|6280.8|6278|6280.8|6278|6279.8|6277|4
1613379680000|2021-02-15 09:01:20|6281.2|6278.4|6283.8|6281|6283.8|6281|6281.2|6278.4|107
1613379690000|2021-02-15 09:01:30|6284.2|6281.4|6283.8|6281|6285.2|6282.4|6283.8|6281|79
1613379700000|2021-02-15 09:01:40|6283.5|6280.7|6282.2|6279.4|6283.5|6280.7|6282.2|6279.4|12
1613379710000|2021-02-15 09:01:50|6281.8|6279|6281.8|6279|6281.8|6279|6281.8|6279|6
1613379720000|2021-02-15 09:02:00|6282|6279.2|6283.8|6281|6283.8|6281|6282|6279.2|10
1613379730000|2021-02-15 09:02:10|6282.8|6280|6282.8|6280|6282.8|6280|6282.8|6280|3
1613379740000|2021-02-15 09:02:20|6282.3|6279.5|6281.2|6278.4|6282.3|6279.5|6281.2|6278.4|13
1613379750000|2021-02-15 09:02:30|6280.8|6278|6280.7|6277.9|6281.2|6278.4|6280.7|6277.9|5
1613379760000|2021-02-15 09:02:40|6280.8|6278|6281.3|6278.5|6281.3|6278.5|6280.7|6277.9|10
1613379770000|2021-02-15 09:02:50|6281.5|6278.7|6281.3|6278.5|6281.8|6279|6281.3|6278.5|6
1613379780000|2021-02-15 09:03:00|6281.5|6278.7|6281.2|6278.4|6281.8|6279|6281.2|6278.4|3
1613379790000|2021-02-15 09:03:10|6280.8|6278|6281.3|6278.5|6281.3|6278.5|6280.8|6278|2
1613379800000|2021-02-15 09:03:20|6281.7|6278.9|6280.7|6277.9|6281.7|6278.9|6280.7|6277.9|4
1613379810000|2021-02-15 09:03:30|6280.5|6277.7|6276.6|6273.8|6280.8|6278|6276.3|6273.5|14
1613379820000|2021-02-15 09:03:40|6276.8|6274|6274.8|6272|6276.8|6274|6274.8|6272|20
1613379830000|2021-02-15 09:03:50|6275.1|6272.3|6278.3|6275.5|6278.3|6275.5|6275.1|6272.3|13
1613379840000|2021-02-15 09:04:00|6278.5|6275.7|6279.8|6277|6279.8|6277|6278.5|6275.7|54
1613379850000|2021-02-15 09:04:10|6278.8|6276|6277.1|6274.3|6278.8|6276|6277.1|6274.3|35
1613379860000|2021-02-15 09:04:20|6276.5|6273.7|6275.5|6272.7|6276.6|6273.8|6274.8|6272|37
1613379870000|2021-02-15 09:04:30|6275.1|6272.3|6275.6|6272.8|6275.8|6273|6275.1|6272.3|6
1613379880000|2021-02-15 09:04:40|6275.5|6272.7|6274.8|6272|6275.5|6272.7|6274.8|6272|35
1613379890000|2021-02-15 09:04:50|6275.5|6272.7|6276|6273.2|6277.8|6275|6275.5|6272.7|189
1613379900000|2021-02-15 09:05:00|6276.1|6273.3|6276.5|6273.7|6276.5|6273.7|6276.1|6273.3|39
1613379910000|2021-02-15 09:05:10|6276.8|6274|6277.3|6274.5|6277.3|6274.5|6276.3|6273.5|15
1613379920000|2021-02-15 09:05:20|6277|6274.2|6277.3|6274.5|6277.3|6274.5|6276.1|6273.3|10
1613379930000|2021-02-15 09:05:30|6277.1|6274.3|6276.8|6274|6277.2|6274.4|6276.8|6274|25
1613379940000|2021-02-15 09:05:40|6277.5|6274.7|6277.8|6275|6277.8|6275|6277.3|6274.5|29
1613379950000|2021-02-15 09:05:50|6278|6275.2|6278.5|6275.7|6278.5|6275.7|6278|6275.2|47
1613379960000|2021-02-15 09:06:00|6278.8|6276|6276.8|6274|6278.8|6276|6276.8|6274|138
1613379970000|2021-02-15 09:06:10|6276.5|6273.7|6278.6|6275.8|6278.6|6275.8|6276.3|6273.5|87
1613379980000|2021-02-15 09:06:20|6278.8|6276|6278.6|6275.8|6278.8|6276|6278.6|6275.8|6
1613379990000|2021-02-15 09:06:30|6278.5|6275.7|6278.1|6275.3|6278.5|6275.7|6278.1|6275.3|0
1613380000000|2021-02-15 09:06:40|6278.6|6275.8|6278.1|6275.3|6278.6|6275.8|6278.1|6275.3|5
1613380010000|2021-02-15 09:06:50|6278.3|6275.5|6278.3|6275.5|6278.3|6275.5|6278.1|6275.3|2
1613380020000|2021-02-15 09:07:00|6278.1|6275.3|6278.3|6275.5|6278.3|6275.5|6278.1|6275.3|14
1613380030000|2021-02-15 09:07:10|6278.5|6275.7|6277.1|6274.3|6279.1|6276.3|6277.1|6274.3|9
1613380040000|2021-02-15 09:07:20|6276.8|6274|6277.8|6275|6278.3|6275.5|6276.8|6274|25
1613380050000|2021-02-15 09:07:30|6278.1|6275.3|6278.8|6276|6278.8|6276|6278.1|6275.3|42
1613380060000|2021-02-15 09:07:40|6279.1|6276.3|6277.8|6275|6279.1|6276.3|6277.8|6275|39
1613380070000|2021-02-15 09:07:50|6278.1|6275.3|6278.1|6275.3|6278.1|6275.3|6278.1|6275.3|4
1613380080000|2021-02-15 09:08:00|6278.5|6275.7|6277.6|6274.8|6278.6|6275.8|6277.1|6274.3|31
1613380090000|2021-02-15 09:08:10|6277.8|6275|6278.1|6275.3|6278.8|6276|6277.8|6275|26
1613380100000|2021-02-15 09:08:20|6278.3|6275.5|6278.1|6275.3|6278.6|6275.8|6278.1|6275.3|4
1613380110000|2021-02-15 09:08:30|6277.8|6275|6280.5|6277.7|6280.5|6277.7|6277.8|6275|320
1613380120000|2021-02-15 09:08:40|6280.8|6278|6280.1|6277.3|6280.8|6278|6280.1|6277.3|10
1613380130000|2021-02-15 09:08:50|6281.1|6278.3|6280.1|6277.3|6281.1|6278.3|6280.1|6277.3|22
1613380140000|2021-02-15 09:09:00|6279.8|6277|6280.8|6278|6280.8|6278|6279.8|6277|17
1613380150000|2021-02-15 09:09:10|6280.1|6277.3|6281.2|6278.4|6281.2|6278.4|6280.1|6277.3|41
1613380160000|2021-02-15 09:09:20|6281.5|6278.7|6282.1|6279.3|6282.1|6279.3|6281.5|6278.7|15
1613380170000|2021-02-15 09:09:30|6281.8|6279|6281.8|6279|6281.8|6279|6281.8|6279|5
1613380180000|2021-02-15 09:09:40|||||||||1
1613380190000|2021-02-15 09:09:50|6282.2|6279.4|6282.3|6279.5|6282.5|6279.7|6282.2|6279.4|21
1613380200000|2021-02-15 09:10:00|6282.1|6279.3|6282.3|6279.5|6282.8|6280|6281.8|6279|11
1613380210000|2021-02-15 09:10:10|6282.8|6280|6280.5|6277.7|6282.8|6280|6280.3|6277.5|16
1613380220000|2021-02-15 09:10:20|6280.3|6277.5|6280.1|6277.3|6280.8|6278|6280.1|6277.3|6
1613380230000|2021-02-15 09:10:30|6280.3|6277.5|6279.3|6276.5|6280.3|6277.5|6279.1|6276.3|7
1613380240000|2021-02-15 09:10:40|6279.5|6276.7|6279.1|6276.3|6280.3|6277.5|6279.1|6276.3|17
1613380250000|2021-02-15 09:10:50|6279|6276.2|6277.5|6274.7|6279|6276.2|6277.5|6274.7|17
1613380260000|2021-02-15 09:11:00|6277.3|6274.5|6277.3|6274.5|6277.5|6274.7|6277.3|6274.5|7
1613380270000|2021-02-15 09:11:10|6277.5|6274.7|6280.5|6277.7|6280.5|6277.7|6277.5|6274.7|1540
1613380280000|2021-02-15 09:11:20|6280.3|6277.5|6281.8|6279|6281.8|6279|6280.3|6277.5|278
1613380290000|2021-02-15 09:11:30|6282.5|6279.7|6282.5|6279.7|6282.5|6279.7|6281.5|6278.7|9
1613380310000|2021-02-15 09:11:50|6281.8|6279|6282.2|6279.4|6282.2|6279.4|6281.5|6278.7|12
1613380320000|2021-02-15 09:12:00|6281.8|6279|6284.2|6281.4|6284.2|6281.4|6281.8|6279|11
1613380330000|2021-02-15 09:12:10|6284.5|6281.7|6289.2|6286.4|6289.2|6286.4|6284.5|6281.7|156
1613380340000|2021-02-15 09:12:20|6288.7|6285.9|6288.8|6286|6288.8|6286|6287.8|6285|39
1613380350000|2021-02-15 09:12:30|6289.2|6286.4|6289.8|6287|6290.5|6287.7|6287.2|6284.4|464
1613380360000|2021-02-15 09:12:40|6289.5|6286.7|6292.8|6290|6294.2|6291.4|6289.5|6286.7|285
1613380370000|2021-02-15 09:12:50|6292.5|6289.7|6292.8|6290|6292.8|6290|6291.8|6289|104
1613380380000|2021-02-15 09:13:00|6292.5|6289.7|6292.5|6289.7|6292.8|6290|6292.3|6289.5|23
1613380390000|2021-02-15 09:13:10|6293.2|6290.4|6292.3|6289.5|6293.5|6290.7|6292.3|6289.5|105
1613380400000|2021-02-15 09:13:20|6292.2|6289.4|6292.3|6289.5|6292.5|6289.7|6291.8|6289|106
1613380410000|2021-02-15 09:13:30|6292.5|6289.7|6291.8|6289|6292.5|6289.7|6291.8|6289|105
1613380420000|2021-02-15 09:13:40|6292.2|6289.4|6292.5|6289.7|6292.5|6289.7|6292.2|6289.4|78
1613380430000|2021-02-15 09:13:50|6292.2|6289.4|6292.8|6290|6292.8|6290|6291.8|6289|139
1613380440000|2021-02-15 09:14:00|6292.5|6289.7|6293.8|6291|6293.8|6291|6292.5|6289.7|12
1613380450000|2021-02-15 09:14:10|6294.8|6292|6294.8|6292|6295.5|6292.7|6294.2|6291.4|98
1613380460000|2021-02-15 09:14:20|6294.2|6291.4|6293.8|6291|6294.5|6291.7|6293.8|6291|18
1613380470000|2021-02-15 09:14:30|6294.5|6291.7|6294|6291.2|6294.8|6292|6294|6291.2|41
1613380480000|2021-02-15 09:14:40|6294.5|6291.7|6292.8|6290|6294.5|6291.7|6292.8|6290|155
1613380490000|2021-02-15 09:14:50|6292.6|6289.8|6291.5|6288.7|6292.6|6289.8|6291|6288.2|9
1613380500000|2021-02-15 09:15:00|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|6290|6287.2|116
1613380510000|2021-02-15 09:15:10|6291.5|6288.7|6294.5|6291.7|6294.5|6291.7|6291.5|6288.7|243
1613380520000|2021-02-15 09:15:20|6294|6291.2|6295.5|6292.7|6295.5|6292.7|6293.5|6290.7|191
1613380530000|2021-02-15 09:15:30|6295.3|6292.5|6295|6292.2|6296.2|6293.4|6293.5|6290.7|174
1613380540000|2021-02-15 09:15:40|6294.7|6291.9|6295|6292.2|6295|6292.2|6294.7|6291.9|15
1613380550000|2021-02-15 09:15:50|6294.5|6291.7|6294.5|6291.7|6294.5|6291.7|6294.5|6291.7|5
1613380560000|2021-02-15 09:16:00|6294.7|6291.9|6296.2|6293.4|6296.2|6293.4|6294.7|6291.9|13
1613380570000|2021-02-15 09:16:10|6296|6293.2|6296.2|6293.4|6296.2|6293.4|6296|6293.2|15
1613380580000|2021-02-15 09:16:20|6295.8|6293|6296.2|6293.4|6296.2|6293.4|6295.2|6292.4|8
1613380590000|2021-02-15 09:16:30|6295.2|6292.4|6295|6292.2|6295.2|6292.4|6295|6292.2|8
1613380600000|2021-02-15 09:16:40|6294.5|6291.7|6293.5|6290.7|6295.2|6292.4|6291.8|6289|769
1613380610000|2021-02-15 09:16:50|6292.8|6290|6294.8|6292|6295.2|6292.4|6292|6288.8|138
1613380620000|2021-02-15 09:17:00|6294.5|6291.7|6295|6292.2|6295|6292.2|6294.5|6291.7|31
1613380630000|2021-02-15 09:17:10|6295.2|6292.4|6295.5|6292.7|6295.5|6292.7|6294.5|6291.7|6
1613380640000|2021-02-15 09:17:20|6295.2|6292.4|6294.8|6292|6295.2|6292.4|6294.8|6292|8
1613380650000|2021-02-15 09:17:30|6294.5|6291.7|6295|6292.2|6295.2|6292.4|6294.5|6291.7|11
1613380660000|2021-02-15 09:17:40|6295.2|6292.4|6294.5|6291.7|6295.2|6292.4|6294.5|6291.7|3
1613380680000|2021-02-15 09:18:00|6295.2|6292.4|6295|6292.2|6295.8|6293|6295|6292.2|6
1613380690000|2021-02-15 09:18:10|6294.7|6291.9|6295.2|6292.4|6295.2|6292.4|6292.3|6289.5|486
1613380700000|2021-02-15 09:18:20|6295.5|6292.7|6295.5|6292.7|6295.5|6292.7|6295.5|6292.7|4
1613380710000|2021-02-15 09:18:30|6295.8|6293|6293.8|6291|6296.2|6293.4|6293.8|6291|246
1613380730000|2021-02-15 09:18:50|6293.5|6290.7|6293.6|6290.8|6293.8|6291|6292.8|6290|17
1613380740000|2021-02-15 09:19:00|6293.8|6291|6294.5|6291.7|6294.8|6292|6293.8|6291|131
1613380750000|2021-02-15 09:19:10|6294.2|6291.4|6293.8|6291|6294.2|6291.4|6293.8|6291|4
1613380760000|2021-02-15 09:19:20|6293.5|6290.7|6293.8|6291|6293.8|6291|6293.3|6290.5|12
1613380770000|2021-02-15 09:19:30|6292.8|6290|6292.8|6290|6292.8|6290|6292.8|6290|3
1613380780000|2021-02-15 09:19:40|||||||||1
1613380790000|2021-02-15 09:19:50|6293|6290.2|6293|6290.2|6293|6290.2|6293|6290.2|6
1613380800000|2021-02-15 09:20:00|6293.3|6290.5|6291.6|6288.8|6293.3|6290.5|6291.6|6288.8|11
1613380810000|2021-02-15 09:20:10|6291.8|6289|6291.8|6289|6291.8|6289|6290.8|6288|133
1613380820000|2021-02-15 09:20:20|6291.3|6288.5|6289.8|6287|6291.3|6288.5|6289.3|6286.5|122
1613380830000|2021-02-15 09:20:30|6290.3|6287.5|6290.3|6287.5|6290.8|6288|6290.3|6287.5|18
1613380840000|2021-02-15 09:20:40|6290.5|6287.7|6289.3|6286.5|6290.5|6287.7|6289|6286.2|38
1613380850000|2021-02-15 09:20:50|||||||||42
1613380860000|2021-02-15 09:21:00|6289.5|6286.7|6289.3|6286.5|6289.5|6286.7|6289.1|6286.3|4
1613380870000|2021-02-15 09:21:10|6288.8|6286|6289.3|6286.5|6289.5|6286.7|6288.8|6286|5
1613380880000|2021-02-15 09:21:20|6289.5|6286.7|6288.5|6285.7|6289.5|6286.7|6288.5|6285.7|2
1613380890000|2021-02-15 09:21:30|6287.8|6285|6287.3|6284.5|6287.8|6285|6286.8|6284|74
1613380900000|2021-02-15 09:21:40|6287.1|6284.3|6285.8|6283|6287.3|6284.5|6284.6|6281.8|171
1613380910000|2021-02-15 09:21:50|6285.6|6282.8|6285.8|6283|6285.8|6283|6285.1|6282.3|23
1613380920000|2021-02-15 09:22:00|6285.5|6282.7|6286.1|6283.3|6286.1|6283.3|6285.1|6282.3|22
1613380930000|2021-02-15 09:22:10|6285.6|6282.8|6285.5|6282.7|6285.8|6283|6285.5|6282.7|24
1613380950000|2021-02-15 09:22:30|6284.8|6282|6284.3|6281.5|6284.8|6282|6284.3|6281.5|21
1613380960000|2021-02-15 09:22:40|||||||||2
1613380970000|2021-02-15 09:22:50|6284.6|6281.8|6284.3|6281.5|6284.6|6281.8|6284.3|6281.5|5
1613380980000|2021-02-15 09:23:00|6284.5|6281.7|6285.3|6282.5|6285.3|6282.5|6284.5|6281.7|8
1613380990000|2021-02-15 09:23:10|6285.1|6282.3|6285.8|6283|6285.8|6283|6285.1|6282.3|10
1613381000000|2021-02-15 09:23:20|6285.2|6282.4|6286.8|6284|6286.8|6284|6284.8|6282|20
1613381010000|2021-02-15 09:23:30|6286.3|6283.5|6284.6|6281.8|6286.8|6284|6284.6|6281.8|48
1613381020000|2021-02-15 09:23:40|6284.8|6282|6285.3|6282.5|6285.3|6282.5|6284.8|6282|18
1613381030000|2021-02-15 09:23:50|6285.5|6282.7|6284.6|6281.8|6286.1|6283.3|6284.5|6281.7|32
1613381040000|2021-02-15 09:24:00|6284.5|6281.7|6284.6|6281.8|6284.6|6281.8|6284.5|6281.7|2
1613381050000|2021-02-15 09:24:10|6284.8|6282|6285.1|6282.3|6285.1|6282.3|6284.8|6282|2
1613381060000|2021-02-15 09:24:20|6284.8|6282|6283.8|6281|6284.8|6282|6283.6|6280.8|11
1613381070000|2021-02-15 09:24:30|6283.6|6280.8|6282.5|6279.7|6284.1|6281.3|6282.5|6279.7|9
1613381080000|2021-02-15 09:24:40|6282.1|6279.3|6281.6|6278.8|6282.1|6279.3|6281.6|6278.8|22
1613381090000|2021-02-15 09:24:50|||||||||1
1613381100000|2021-02-15 09:25:00|6281.8|6279|6282.6|6279.8|6283.1|6280.3|6281.8|6279|22
1613381110000|2021-02-15 09:25:10|6283.1|6280.3|6283.1|6280.3|6283.1|6280.3|6283.1|6280.3|0
1613381120000|2021-02-15 09:25:20|6282.8|6280|6282.5|6279.7|6283.1|6280.3|6282.5|6279.7|8
1613381130000|2021-02-15 09:25:30|6282.1|6279.3|6282.6|6279.8|6282.6|6279.8|6282.1|6279.3|8
1613381140000|2021-02-15 09:25:40|6282.8|6280|6282.6|6279.8|6282.8|6280|6282.1|6279.3|2
1613381150000|2021-02-15 09:25:50|6282.8|6280|6282.8|6280|6282.8|6280|6282.8|6280|0
1613381160000|2021-02-15 09:26:00|6283.1|6280.3|6282.5|6279.7|6283.1|6280.3|6282.5|6279.7|30
1613381170000|2021-02-15 09:26:10|6283.6|6280.8|6284.1|6281.3|6284.1|6281.3|6283.6|6280.8|3
1613381180000|2021-02-15 09:26:20|6284|6281.2|6283.5|6280.7|6284|6281.2|6283.5|6280.7|4
1613381200000|2021-02-15 09:26:40|||||||||4
1613381210000|2021-02-15 09:26:50|6284.1|6281.3|6284.1|6281.3|6284.1|6281.3|6284.1|6281.3|3
1613381220000|2021-02-15 09:27:00|||||||||3
1613381240000|2021-02-15 09:27:20|||||||||2
1613381250000|2021-02-15 09:27:30|6283.5|6280.7|6281.5|6278.7|6283.5|6280.7|6281.5|6278.7|23
1613381260000|2021-02-15 09:27:40|6280.6|6277.8|6280.5|6277.7|6280.6|6277.8|6280.5|6277.7|0
1613381270000|2021-02-15 09:27:50|6280.8|6278|6281.1|6278.3|6281.5|6278.7|6280.8|6278|7
1613381280000|2021-02-15 09:28:00|6281.5|6278.7|6282.6|6279.8|6283.1|6280.3|6281.1|6278.3|28
1613381290000|2021-02-15 09:28:10|6283.1|6280.3|6283.8|6281|6283.8|6281|6283|6280.2|7
1613381300000|2021-02-15 09:28:20|6284.1|6281.3|6283.5|6280.7|6284.1|6281.3|6283.5|6280.7|3
1613381310000|2021-02-15 09:28:30|6283.6|6280.8|6284.1|6281.3|6284.1|6281.3|6283.6|6280.8|5
1613381320000|2021-02-15 09:28:40|||||||||3
1613381330000|2021-02-15 09:28:50|6284.5|6281.7|6285.1|6282.3|6285.1|6282.3|6284.5|6281.7|3
1613381340000|2021-02-15 09:29:00|6285.8|6283|6285.5|6282.7|6285.8|6283|6285.5|6282.7|6
1613381350000|2021-02-15 09:29:10|6285.1|6282.3|6285.1|6282.3|6285.5|6282.7|6285|6282.2|19
1613381360000|2021-02-15 09:29:20|6284.8|6282|6284.5|6281.7|6284.8|6282|6284.5|6281.7|1
1613381370000|2021-02-15 09:29:30|6284.1|6281.3|6284|6281.2|6284.1|6281.3|6284|6281.2|0
1613381380000|2021-02-15 09:29:40|6283.5|6280.7|6283.1|6280.3|6283.5|6280.7|6283.1|6280.3|4
1613381390000|2021-02-15 09:29:50|6283.6|6280.8|6284.1|6281.3|6284.1|6281.3|6283.6|6280.8|1
1613381400000|2021-02-15 09:30:00|6284.5|6281.7|6284.6|6281.8|6284.8|6282|6284.5|6281.7|5
1613381410000|2021-02-15 09:30:10|6284.5|6281.7|6284.6|6281.8|6284.6|6281.8|6283.8|6281|6
1613381420000|2021-02-15 09:30:20|6284.8|6282|6284.5|6281.7|6285.5|6282.7|6284.5|6281.7|11
1613381430000|2021-02-15 09:30:30|6284.1|6281.3|6285.1|6282.3|6285.1|6282.3|6284.1|6281.3|49
1613381440000|2021-02-15 09:30:40|6285.5|6282.7|6285.5|6282.7|6285.5|6282.7|6285.5|6282.7|0
1613381450000|2021-02-15 09:30:50|6285.1|6282.3|6285.5|6282.7|6285.5|6282.7|6285.1|6282.3|3
1613381460000|2021-02-15 09:31:00|6286.1|6283.3|6288.1|6285.3|6288.6|6285.8|6286.1|6283.3|11
1613381470000|2021-02-15 09:31:10|6287.8|6285|6289.3|6286.5|6289.3|6286.5|6287.5|6284.7|68
1613381480000|2021-02-15 09:31:20|6289.8|6287|6289.1|6286.3|6289.8|6287|6289.1|6286.3|3
1613381490000|2021-02-15 09:31:30|6289.8|6287|6289.8|6287|6289.8|6287|6289.8|6287|50
1613381500000|2021-02-15 09:31:40|6290.1|6287.3|6289.6|6286.8|6290.1|6287.3|6289.5|6286.7|10
1613381510000|2021-02-15 09:31:50|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|0
1613381520000|2021-02-15 09:32:00|||||||||27
1613381530000|2021-02-15 09:32:10|6289.5|6286.7|6289.1|6286.3|6289.5|6286.7|6289.1|6286.3|1
1613381540000|2021-02-15 09:32:20|6288.8|6286|6286.8|6284|6288.8|6286|6286.5|6283.7|36
1613381550000|2021-02-15 09:32:30|6286.6|6283.8|6288.6|6285.8|6288.6|6285.8|6286.6|6283.8|8
1613381560000|2021-02-15 09:32:40|6288.5|6285.7|6287.6|6284.8|6288.5|6285.7|6287.6|6284.8|30
1613381570000|2021-02-15 09:32:50|6287.5|6284.7|6287|6284.2|6287.5|6284.7|6287|6284.2|8
1613381580000|2021-02-15 09:33:00|6286.6|6283.8|6286.6|6283.8|6287.1|6284.3|6286.6|6283.8|0
1613381590000|2021-02-15 09:33:10|6287.1|6284.3|6285.1|6282.3|6287.1|6284.3|6285.1|6282.3|2
1613381600000|2021-02-15 09:33:20|6285.6|6282.8|6285.5|6282.7|6285.8|6283|6285.5|6282.7|7
1613381610000|2021-02-15 09:33:30|6285.1|6282.3|6285.6|6282.8|6285.8|6283|6285.1|6282.3|1
1613381620000|2021-02-15 09:33:40|6285.8|6283|6285.8|6283|6285.8|6283|6285.8|6283|1
1613381630000|2021-02-15 09:33:50|6285.6|6282.8|6285.1|6282.3|6285.8|6283|6285.1|6282.3|2
1613381640000|2021-02-15 09:34:00|||||||||1
1613381650000|2021-02-15 09:34:10|6285.5|6282.7|6285.8|6283|6285.8|6283|6285.1|6282.3|33
1613381670000|2021-02-15 09:34:30|||||||||1
1613381680000|2021-02-15 09:34:40|6287.6|6284.8|6292|6289.2|6292|6289.2|6287.6|6284.8|620
1613381690000|2021-02-15 09:34:50|6291.5|6288.7|6289.5|6286.7|6291.5|6288.7|6289.5|6286.7|20
1613381700000|2021-02-15 09:35:00|6289.8|6287|6290.1|6287.3|6290.1|6287.3|6289.8|6287|8
1613381710000|2021-02-15 09:35:10|6290.5|6287.7|6292.1|6289.3|6292.1|6289.3|6290.1|6287.3|16
1613381720000|2021-02-15 09:35:20|6291.5|6288.7|6292.1|6289.3|6292.1|6289.3|6291.5|6288.7|35
1613381730000|2021-02-15 09:35:30|6292.5|6289.7|6292.5|6289.7|6293|6290.2|6292.5|6289.7|4
1613381740000|2021-02-15 09:35:40|6292.1|6289.3|6292.6|6289.8|6293.1|6290.3|6292.1|6289.3|47
1613381750000|2021-02-15 09:35:50|6292.5|6289.7|6292.5|6289.7|6292.6|6289.8|6292.5|6289.7|12
1613381760000|2021-02-15 09:36:00|6292.6|6289.8|6294.1|6291.3|6294.1|6291.3|6292.5|6289.7|78
1613381770000|2021-02-15 09:36:10|6293.6|6290.8|6293.6|6290.8|6293.6|6290.8|6292.5|6289.7|80
1613381780000|2021-02-15 09:36:20|6293.5|6290.7|6292.5|6289.7|6293.5|6290.7|6292.5|6289.7|25
1613381790000|2021-02-15 09:36:30|||||||||11
1613381800000|2021-02-15 09:36:40|6292.1|6289.3|6292.1|6289.3|6292.1|6289.3|6292.1|6289.3|8
1613381810000|2021-02-15 09:36:50|6292.5|6289.7|6292.5|6289.7|6292.5|6289.7|6292.5|6289.7|1
1613381820000|2021-02-15 09:37:00|6292.8|6290|6293|6290.2|6293.5|6290.7|6292.8|6290|28
1613381830000|2021-02-15 09:37:10|6292.8|6290|6292.5|6289.7|6292.8|6290|6292.5|6289.7|2
1613381840000|2021-02-15 09:37:20|6292.1|6289.3|6291.5|6288.7|6292.1|6289.3|6291|6288.2|17
1613381850000|2021-02-15 09:37:30|6291|6288.2|6291.5|6288.7|6291.5|6288.7|6290.8|6288|14
1613381860000|2021-02-15 09:37:40|6291.3|6288.5|6292.1|6289.3|6293|6290.2|6291|6288.2|193
1613381870000|2021-02-15 09:37:50|6292.5|6289.7|6292.5|6289.7|6292.5|6289.7|6292.5|6289.7|2
1613381880000|2021-02-15 09:38:00|6291.8|6289|6291.8|6289|6291.8|6289|6291.8|6289|12
1613381890000|2021-02-15 09:38:10|6292.1|6289.3|6291.8|6289|6292.5|6289.7|6291.8|6289|5
1613381900000|2021-02-15 09:38:20|6291.5|6288.7|6291.6|6288.8|6292|6289.2|6291.5|6288.7|17
1613381910000|2021-02-15 09:38:30|6292|6289.2|6292|6289.2|6292|6289.2|6291.5|6288.7|7
1613381920000|2021-02-15 09:38:40|6291.8|6289|6291.5|6288.7|6291.8|6289|6291.5|6288.7|4
1613381930000|2021-02-15 09:38:50|||||||||2
1613381940000|2021-02-15 09:39:00|||||||||37
1613381950000|2021-02-15 09:39:10|||||||||6
1613381970000|2021-02-15 09:39:30|6291.8|6289|6291.5|6288.7|6292.1|6289.3|6291.5|6288.7|15
1613381980000|2021-02-15 09:39:40|6292.1|6289.3|6292|6289.2|6292.1|6289.3|6291.1|6288.3|23
1613381990000|2021-02-15 09:39:50|6291.8|6289|6292.1|6289.3|6292.5|6289.7|6291.8|6289|3
1613382000000|2021-02-15 09:40:00|6292.5|6289.7|6292|6289.2|6292.5|6289.7|6292|6289.2|14
1613382010000|2021-02-15 09:40:10|6291.8|6289|6291.5|6288.7|6292|6289.2|6291.5|6288.7|3
1613382020000|2021-02-15 09:40:20|||||||||2
1613382030000|2021-02-15 09:40:30|6291.6|6288.8|6292.1|6289.3|6292.5|6289.7|6291.6|6288.8|7
1613382040000|2021-02-15 09:40:40|6292|6289.2|6289.6|6286.8|6292|6289.2|6289.6|6286.8|13
1613382050000|2021-02-15 09:40:50|6289.5|6286.7|6290.5|6287.7|6290.5|6287.7|6289.5|6286.7|1
1613382060000|2021-02-15 09:41:00|6289.1|6286.3|6288.5|6285.7|6289.1|6286.3|6288.1|6285.3|56
1613382070000|2021-02-15 09:41:10|6288.1|6285.3|6288.5|6285.7|6288.5|6285.7|6287.8|6285|6
1613382080000|2021-02-15 09:41:20|6288.1|6285.3|6287.6|6284.8|6288.1|6285.3|6287.5|6284.7|19
1613382090000|2021-02-15 09:41:30|6287.5|6284.7|6286.5|6283.7|6287.5|6284.7|6286.5|6283.7|15
1613382100000|2021-02-15 09:41:40|||||||||13
1613382110000|2021-02-15 09:41:50|||||||||3
1613382120000|2021-02-15 09:42:00|||||||||27
1613382130000|2021-02-15 09:42:10|6288.1|6285.3|6288.6|6285.8|6288.6|6285.8|6288.1|6285.3|8
1613382140000|2021-02-15 09:42:20|6288.5|6285.7|6288.5|6285.7|6288.5|6285.7|6288.5|6285.7|1
1613382150000|2021-02-15 09:42:30|6288.8|6286|6287.5|6284.7|6288.8|6286|6287.5|6284.7|29
1613382160000|2021-02-15 09:42:40|6287.1|6284.3|6287.5|6284.7|6287.5|6284.7|6287.1|6284.3|12
1613382170000|2021-02-15 09:42:50|6288.1|6285.3|6288.1|6285.3|6288.5|6285.7|6288.1|6285.3|23
1613382180000|2021-02-15 09:43:00|6288|6285.2|6287.8|6285|6288.5|6285.7|6287.8|6285|39
1613382190000|2021-02-15 09:43:10|6287.5|6284.7|6289.5|6286.7|6289.5|6286.7|6287.5|6284.7|23
1613382200000|2021-02-15 09:43:20|6289.1|6286.3|6288.6|6285.8|6289.5|6286.7|6288.5|6285.7|9
1613382210000|2021-02-15 09:43:30|6288.5|6285.7|6288.1|6285.3|6288.5|6285.7|6288.1|6285.3|2
1613382220000|2021-02-15 09:43:40|6288|6285.2|6288.6|6285.8|6288.6|6285.8|6288|6285.2|1
1613382230000|2021-02-15 09:43:50|6289.1|6286.3|6288.6|6285.8|6289.1|6286.3|6288.5|6285.7|4
1613382240000|2021-02-15 09:44:00|6288.8|6286|6292|6289.2|6292|6289.2|6288.6|6285.8|22
1613382250000|2021-02-15 09:44:10|6291.8|6289|6291.1|6288.3|6291.8|6289|6291.1|6288.3|2
1613382260000|2021-02-15 09:44:20|6290.6|6287.8|6288.4|6285.6|6291.1|6288.3|6288.4|6285.6|30
1613382270000|2021-02-15 09:44:30|||||||||1
1613382280000|2021-02-15 09:44:40|6288.1|6285.3|6287.4|6284.6|6288.1|6285.3|6287.1|6284.3|7
1613382290000|2021-02-15 09:44:50|6287.1|6284.3|6287.1|6284.3|6287.9|6285.1|6287.1|6284.3|49
1613382300000|2021-02-15 09:45:00|6287.6|6284.8|6288.1|6285.3|6288.1|6285.3|6287.6|6284.8|6
1613382310000|2021-02-15 09:45:10|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|2
1613382320000|2021-02-15 09:45:20|6287.4|6284.6|6286.1|6283.3|6287.4|6284.6|6285.6|6282.8|24
1613382330000|2021-02-15 09:45:30|6285.9|6283.1|6285.8|6283|6285.9|6283.1|6285.4|6282.6|6
1613382340000|2021-02-15 09:45:40|6285.6|6282.8|6287.8|6285|6287.8|6285|6285.4|6282.6|12
1613382350000|2021-02-15 09:45:50|6287.6|6284.8|6288.6|6285.8|6288.6|6285.8|6287.6|6284.8|5
1613382370000|2021-02-15 09:46:10|6288.4|6285.6|6286.9|6284.1|6288.6|6285.8|6286.9|6284.1|8
1613382390000|2021-02-15 09:46:30|6286.6|6283.8|6286.6|6283.8|6287.1|6284.3|6286.6|6283.8|3
1613382400000|2021-02-15 09:46:40|6286.8|6284|6287.6|6284.8|6287.6|6284.8|6286.8|6284|0
1613382410000|2021-02-15 09:46:50|6287.9|6285.1|6287.8|6285|6287.9|6285.1|6287.8|6285|2
1613382420000|2021-02-15 09:47:00|6287.9|6285.1|6288.1|6285.3|6288.1|6285.3|6287.8|6285|10
1613382430000|2021-02-15 09:47:10|6288.4|6285.6|6287.8|6285|6288.4|6285.6|6287.8|6285|4
1613382440000|2021-02-15 09:47:20|6286.8|6284|6285.4|6282.6|6286.8|6284|6284.1|6281.3|331
1613382450000|2021-02-15 09:47:30|6286.9|6284.1|6287.4|6284.6|6287.9|6285.1|6286.9|6284.1|11
1613382460000|2021-02-15 09:47:40|6287.6|6284.8|6288.6|6285.8|6288.6|6285.8|6287.4|6284.6|46
1613382470000|2021-02-15 09:47:50|6288.1|6285.3|6288.6|6285.8|6288.6|6285.8|6288.1|6285.3|3
1613382480000|2021-02-15 09:48:00|6288.8|6286|6288.9|6286.1|6289.3|6286.5|6288.8|6286|2
1613382490000|2021-02-15 09:48:10|6288.6|6285.8|6288.4|6285.6|6288.6|6285.8|6288.4|6285.6|9
1613382500000|2021-02-15 09:48:20|6288.3|6285.5|6288.4|6285.6|6288.6|6285.8|6287.4|6284.6|4
1613382510000|2021-02-15 09:48:30|6288.6|6285.8|6287.9|6285.1|6288.9|6286.1|6287.8|6285|9
1613382520000|2021-02-15 09:48:40|6287.8|6285|6287.8|6285|6287.9|6285.1|6287.4|6284.6|2
1613382530000|2021-02-15 09:48:50|6287.9|6285.1|6288.1|6285.3|6288.1|6285.3|6287.9|6285.1|1
1613382540000|2021-02-15 09:49:00|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|2
1613382550000|2021-02-15 09:49:10|6288.1|6285.3|6288.1|6285.3|6288.1|6285.3|6288.1|6285.3|1
1613382560000|2021-02-15 09:49:20|6287.4|6284.6|6288.1|6285.3|6288.1|6285.3|6287.4|6284.6|15
1613382570000|2021-02-15 09:49:30|6288.4|6285.6|6288.1|6285.3|6288.4|6285.6|6288.1|6285.3|3
1613382580000|2021-02-15 09:49:40|6287.4|6284.6|6287.1|6284.3|6287.4|6284.6|6286.9|6284.1|3
1613382590000|2021-02-15 09:49:50|6286.9|6284.1|6287.4|6284.6|6287.4|6284.6|6286.8|6284|23
1613382600000|2021-02-15 09:50:00|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|0
1613382610000|2021-02-15 09:50:10|6287.4|6284.6|6286.4|6283.6|6287.4|6284.6|6286.4|6283.6|1
1613382620000|2021-02-15 09:50:20|6286.1|6283.3|6287.4|6284.6|6287.8|6285|6286.1|6283.3|31
1613382630000|2021-02-15 09:50:30|6288.1|6285.3|6287.9|6285.1|6288.1|6285.3|6286.4|6283.6|61
1613382640000|2021-02-15 09:50:40|6288.3|6285.5|6287.8|6285|6288.3|6285.5|6287.8|6285|0
1613382650000|2021-02-15 09:50:50|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|4
1613382660000|2021-02-15 09:51:00|6287.8|6285|6288.4|6285.6|6288.4|6285.6|6287.8|6285|4
1613382670000|2021-02-15 09:51:10|6288.1|6285.3|6287.9|6285.1|6288.4|6285.6|6287.9|6285.1|8
1613382680000|2021-02-15 09:51:20|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|0
1613382690000|2021-02-15 09:51:30|6288.8|6286|6290.8|6288|6290.8|6288|6288.8|6286|9
1613382700000|2021-02-15 09:51:40|6290.4|6287.6|6289.4|6286.6|6290.4|6287.6|6289.4|6286.6|29
1613382710000|2021-02-15 09:51:50|||||||||3
1613382720000|2021-02-15 09:52:00|6289.8|6287|6290.4|6287.6|6290.4|6287.6|6289.4|6286.6|5
1613382740000|2021-02-15 09:52:20|6290.8|6288|6290.4|6287.6|6290.9|6288.1|6290.4|6287.6|5
1613382750000|2021-02-15 09:52:30|6290.3|6287.5|6290.8|6288|6290.8|6288|6290.1|6287.3|32
1613382760000|2021-02-15 09:52:40|6291.1|6288.3|6290.4|6287.6|6291.4|6288.6|6290.4|6287.6|24
1613382770000|2021-02-15 09:52:50|6290.3|6287.5|6290.1|6287.3|6290.4|6287.6|6290.1|6287.3|13
1613382780000|2021-02-15 09:53:00|6290.4|6287.6|6289.4|6286.6|6290.4|6287.6|6289.4|6286.6|37
1613382790000|2021-02-15 09:53:10|6289.8|6287|6290.4|6287.6|6290.4|6287.6|6289.1|6286.3|47
1613382800000|2021-02-15 09:53:20|||||||||1
1613382810000|2021-02-15 09:53:30|6289.4|6286.6|6288.9|6286.1|6289.4|6286.6|6287.4|6284.6|136
1613382820000|2021-02-15 09:53:40|||||||||2
1613382840000|2021-02-15 09:54:00|6289.3|6286.5|6287.3|6284.5|6289.3|6286.5|6286.9|6284.1|25
1613382850000|2021-02-15 09:54:10|6286.8|6284|6286.8|6284|6286.8|6284|6286.8|6284|5
1613382870000|2021-02-15 09:54:30|6285.8|6283|6282.8|6280|6285.8|6283|6282.8|6280|32
1613382880000|2021-02-15 09:54:40|6283.8|6281|6283.8|6281|6284.4|6281.6|6283.8|6281|143
1613382890000|2021-02-15 09:54:50|6284.4|6281.6|6284.1|6281.3|6284.4|6281.6|6284.1|6281.3|7
1613382900000|2021-02-15 09:55:00|6283.8|6281|6283.8|6281|6283.8|6281|6283.8|6281|0
1613382910000|2021-02-15 09:55:10|6283.4|6280.6|6283.4|6280.6|6283.4|6280.6|6283.3|6280.5|17
1613382920000|2021-02-15 09:55:20|6283.8|6281|6286.4|6283.6|6286.4|6283.6|6283.8|6281|18
1613382930000|2021-02-15 09:55:30|6286.3|6283.5|6285.4|6282.6|6286.4|6283.6|6285.4|6282.6|20
1613382940000|2021-02-15 09:55:40|6286.3|6283.5|6285.3|6282.5|6286.4|6283.6|6285.3|6282.5|30
1613382960000|2021-02-15 09:56:00|6284.9|6282.1|6285.3|6282.5|6285.3|6282.5|6284.9|6282.1|2
1613382970000|2021-02-15 09:56:10|||||||||3
1613382980000|2021-02-15 09:56:20|6285.4|6282.6|6287.3|6284.5|6287.4|6284.6|6285.4|6282.6|19
1613382990000|2021-02-15 09:56:30|6287.4|6284.6|6288.4|6285.6|6288.4|6285.6|6287.4|6284.6|10
1613383000000|2021-02-15 09:56:40|6288.8|6286|6288.8|6286|6289.3|6286.5|6288.8|6286|4
1613383010000|2021-02-15 09:56:50|6289.3|6286.5|6289.3|6286.5|6289.3|6286.5|6289.3|6286.5|1
1613383020000|2021-02-15 09:57:00|6288.8|6286|6288.8|6286|6288.8|6286|6288.8|6286|0
1613383040000|2021-02-15 09:57:20|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|3
1613383050000|2021-02-15 09:57:30|6289.3|6286.5|6288.8|6286|6289.3|6286.5|6288.8|6286|0
1613383060000|2021-02-15 09:57:40|6288.3|6285.5|6288.4|6285.6|6288.4|6285.6|6287.8|6285|8
1613383070000|2021-02-15 09:57:50|6288.3|6285.5|6288.8|6286|6288.8|6286|6288.3|6285.5|1
1613383080000|2021-02-15 09:58:00|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|6288.8|6286|4
1613383090000|2021-02-15 09:58:10|6288.8|6286|6288.9|6286.1|6288.9|6286.1|6288.8|6286|0
1613383100000|2021-02-15 09:58:20|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|0
1613383110000|2021-02-15 09:58:30|6289.8|6287|6288.8|6286|6289.8|6287|6288.8|6286|7
1613383120000|2021-02-15 09:58:40|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|5
1613383130000|2021-02-15 09:58:50|6288.8|6286|6288.9|6286.1|6288.9|6286.1|6288.8|6286|13
1613383140000|2021-02-15 09:59:00|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|1
1613383160000|2021-02-15 09:59:20|||||||||4
1613383170000|2021-02-15 09:59:30|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|1
1613383180000|2021-02-15 09:59:40|6288.8|6286|6288.9|6286.1|6288.9|6286.1|6288.8|6286|21
1613383190000|2021-02-15 09:59:50|6288.8|6286|6288.8|6286|6288.8|6286|6288.4|6285.6|2
1613383200000|2021-02-15 10:00:00|6288.4|6285.6|6288.9|6286.1|6288.9|6286.1|6288.4|6285.6|9
1613383210000|2021-02-15 10:00:10|6288.8|6286|6288.1|6285.3|6288.8|6286|6288.1|6285.3|7
1613383220000|2021-02-15 10:00:20|6287.8|6285|6286.4|6283.6|6287.8|6285|6286.4|6283.6|10
1613383230000|2021-02-15 10:00:30|6285.8|6283|6284.9|6282.1|6285.8|6283|6284.8|6282|18
1613383240000|2021-02-15 10:00:40|6285.4|6282.6|6284.4|6281.6|6285.4|6282.6|6284.4|6281.6|3
1613383250000|2021-02-15 10:00:50|6284.1|6281.3|6282.8|6280|6284.1|6281.3|6281.9|6279.1|43
1613383260000|2021-02-15 10:01:00|6281.9|6279.1|6282.9|6280.1|6282.9|6280.1|6281.9|6279.1|21
1613383270000|2021-02-15 10:01:10|6283.3|6280.5|6282.9|6280.1|6283.4|6280.6|6282.9|6280.1|6
1613383280000|2021-02-15 10:01:20|6283.3|6280.5|6283.4|6280.6|6283.4|6280.6|6283.3|6280.5|4
1613383290000|2021-02-15 10:01:30|6283.3|6280.5|6283.3|6280.5|6283.3|6280.5|6283.3|6280.5|1
1613383300000|2021-02-15 10:01:40|6283.1|6280.3|6283.8|6281|6283.9|6281.1|6283.1|6280.3|9
1613383310000|2021-02-15 10:01:50|6283.9|6281.1|6283.4|6280.6|6283.9|6281.1|6283.4|6280.6|1
1613383320000|2021-02-15 10:02:00|6283.9|6281.1|6282.9|6280.1|6284.1|6281.3|6282.8|6280|28
1613383330000|2021-02-15 10:02:10|6282.8|6280|6280.4|6277.6|6282.9|6280.1|6279.4|6276.6|120
1613383340000|2021-02-15 10:02:20|6280.1|6277.3|6278.9|6276.1|6280.1|6277.3|6278.8|6276|37
1613383350000|2021-02-15 10:02:30|6279.3|6276.5|6278.3|6275.5|6279.4|6276.6|6277.8|6275|187
1613383360000|2021-02-15 10:02:40|6276.8|6274|6276.8|6274|6276.8|6274|6275.8|6273|228
1613383370000|2021-02-15 10:02:50|6276.3|6273.5|6276.8|6274|6276.8|6274|6276.3|6273.5|47
1613383380000|2021-02-15 10:03:00|6276.4|6273.6|6276.4|6273.6|6276.8|6274|6276.3|6273.5|13
1613383390000|2021-02-15 10:03:10|6277.8|6275|6279.3|6276.5|6279.4|6276.6|6277.8|6275|92
1613383400000|2021-02-15 10:03:20|6278.8|6276|6279.8|6277|6279.8|6277|6278.8|6276|69
1613383410000|2021-02-15 10:03:30|6280.1|6277.3|6282.1|6279.3|6282.8|6280|6280.1|6277.3|11
1613383420000|2021-02-15 10:03:40|6281.8|6279|6280.3|6277.5|6282.6|6279.8|6280.3|6277.5|29
1613383430000|2021-02-15 10:03:50|6280.1|6277.3|6280.1|6277.3|6280.6|6277.8|6280.1|6277.3|1
1613383440000|2021-02-15 10:04:00|6280.4|6277.6|6283.1|6280.3|6283.1|6280.3|6280.4|6277.6|10
1613383450000|2021-02-15 10:04:10|6283.3|6280.5|6284.4|6281.6|6284.6|6281.8|6283.1|6280.3|3
1613383460000|2021-02-15 10:04:20|6285.4|6282.6|6284.9|6282.1|6285.4|6282.6|6284.6|6281.8|17
1613383470000|2021-02-15 10:04:30|6284.4|6281.6|6284.9|6282.1|6285.1|6282.3|6284.4|6281.6|2
1613383480000|2021-02-15 10:04:40|6284.2|6281.4|6283.1|6280.3|6284.2|6281.4|6283.1|6280.3|11
1613383490000|2021-02-15 10:04:50|||||||||25
1613383500000|2021-02-15 10:05:00|6283.7|6280.9|6284.1|6281.3|6284.7|6281.9|6283.7|6280.9|15
1613383510000|2021-02-15 10:05:10|6284.2|6281.4|6283.9|6281.1|6284.6|6281.8|6283.9|6281.1|14
1613383520000|2021-02-15 10:05:20|6283.4|6280.6|6283.1|6280.3|6283.6|6280.8|6282.9|6280.1|27
1613383530000|2021-02-15 10:05:30|6282.6|6279.8|6282.1|6279.3|6282.6|6279.8|6282.1|6279.3|2
1613383550000|2021-02-15 10:05:50|6282.6|6279.8|6282.6|6279.8|6282.6|6279.8|6282.6|6279.8|1
1613383560000|2021-02-15 10:06:00|6282.7|6279.9|6282.7|6279.9|6282.7|6279.9|6282.7|6279.9|0
1613383570000|2021-02-15 10:06:10|6283.1|6280.3|6283.1|6280.3|6283.1|6280.3|6283.1|6280.3|0
1613383580000|2021-02-15 10:06:20|6283.4|6280.6|6283.6|6280.8|6283.6|6280.8|6283.1|6280.3|9
1613383590000|2021-02-15 10:06:30|6284.1|6281.3|6284.6|6281.8|6284.6|6281.8|6283.9|6281.1|15
1613383600000|2021-02-15 10:06:40|6284.4|6281.6|6286.1|6283.3|6286.1|6283.3|6284.4|6281.6|7
1613383610000|2021-02-15 10:06:50|6285.6|6282.8|6285.6|6282.8|6285.7|6282.9|6285.4|6282.6|2
1613383620000|2021-02-15 10:07:00|6285.4|6282.6|6285.4|6282.6|6285.6|6282.8|6285.1|6282.3|1
1613383630000|2021-02-15 10:07:10|6285.1|6282.3|6285.1|6282.3|6285.1|6282.3|6285.1|6282.3|3
1613383640000|2021-02-15 10:07:20|6284.1|6281.3|6283.6|6280.8|6284.1|6281.3|6283.6|6280.8|11
1613383650000|2021-02-15 10:07:30|6283.2|6280.4|6283.1|6280.3|6283.6|6280.8|6283.1|6280.3|4
1613383660000|2021-02-15 10:07:40|6282.6|6279.8|6282.1|6279.3|6282.6|6279.8|6282.1|6279.3|0
1613383680000|2021-02-15 10:08:00|6281.6|6278.8|6282.1|6279.3|6282.1|6279.3|6281.6|6278.8|3
1613383690000|2021-02-15 10:08:10|6281.9|6279.1|6281.4|6278.6|6281.9|6279.1|6280.6|6277.8|70
1613383700000|2021-02-15 10:08:20|6281.1|6278.3|6281.1|6278.3|6281.1|6278.3|6281.1|6278.3|1
1613383710000|2021-02-15 10:08:30|6280.7|6277.9|6280.4|6277.6|6281.1|6278.3|6280.2|6277.4|41
1613383720000|2021-02-15 10:08:40|6280.1|6277.3|6280.1|6277.3|6280.1|6277.3|6280.1|6277.3|0
1613383730000|2021-02-15 10:08:50|||||||||2
1613383740000|2021-02-15 10:09:00|6279.6|6276.8|6279.6|6276.8|6279.6|6276.8|6279.6|6276.8|2
1613383750000|2021-02-15 10:09:10|6279.4|6276.6|6279.4|6276.6|6279.4|6276.6|6279.4|6276.6|2
1613383760000|2021-02-15 10:09:20|6278.7|6275.9|6278.6|6275.8|6278.7|6275.9|6278.4|6275.6|10
1613383770000|2021-02-15 10:09:30|6278.4|6275.6|6278.4|6275.6|6278.4|6275.6|6278.4|6275.6|1
1613383780000|2021-02-15 10:09:40|6278.1|6275.3|6278.1|6275.3|6278.1|6275.3|6278.1|6275.3|5
1613383790000|2021-02-15 10:09:50|6278.7|6275.9|6278.6|6275.8|6278.7|6275.9|6278.4|6275.6|19
1613383800000|2021-02-15 10:10:00|6278.4|6275.6|6278.4|6275.6|6278.6|6275.8|6278.4|6275.6|2
1613383810000|2021-02-15 10:10:10|6277.7|6274.9|6277.6|6274.8|6277.7|6274.9|6277.6|6274.8|13
1613383820000|2021-02-15 10:10:20|6277.4|6274.6|6277.6|6274.8|6277.6|6274.8|6277.4|6274.6|9
1613383830000|2021-02-15 10:10:30|6277.7|6274.9|6276.7|6273.9|6277.7|6274.9|6276.7|6273.9|33
1613383840000|2021-02-15 10:10:40|6276.1|6273.3|6276.1|6273.3|6276.1|6273.3|6275.7|6272.9|4
1613383850000|2021-02-15 10:10:50|||||||||1
1613383860000|2021-02-15 10:11:00|6276.4|6273.6|6276.6|6273.8|6276.7|6273.9|6276.1|6273.3|14
1613383870000|2021-02-15 10:11:10|6276.4|6273.6|6276.7|6273.9|6276.7|6273.9|6276.4|6273.6|2
1613383880000|2021-02-15 10:11:20|6276.6|6273.8|6276.1|6273.3|6276.6|6273.8|6276.1|6273.3|4
1613383890000|2021-02-15 10:11:30|||||||||1
1613383900000|2021-02-15 10:11:40|6275.7|6272.9|6275.7|6272.9|6275.7|6272.9|6275.7|6272.9|0
1613383910000|2021-02-15 10:11:50|6275.4|6272.6|6275.7|6272.9|6275.7|6272.9|6275.4|6272.6|9
1613383920000|2021-02-15 10:12:00|6275.6|6272.8|6275.7|6272.9|6275.7|6272.9|6275.6|6272.8|0
1613383930000|2021-02-15 10:12:10|6275.6|6272.8|6276.1|6273.3|6276.1|6273.3|6275.6|6272.8|8
1613383940000|2021-02-15 10:12:20|6276.6|6273.8|6276.6|6273.8|6276.6|6273.8|6276.1|6273.3|3
1613383950000|2021-02-15 10:12:30|6277.1|6274.3|6277.1|6274.3|6277.1|6274.3|6277.1|6274.3|0
1613383960000|2021-02-15 10:12:40|6277.4|6274.6|6278.4|6275.6|6278.7|6275.9|6276.4|6273.6|215
1613383970000|2021-02-15 10:12:50|6278.1|6275.3|6278.1|6275.3|6278.1|6275.3|6277.4|6274.6|5
1613383980000|2021-02-15 10:13:00|||||||||3
1613383990000|2021-02-15 10:13:10|6278.4|6275.6|6277.7|6274.9|6278.4|6275.6|6277.7|6274.9|7
1613384000000|2021-02-15 10:13:20|6277.6|6274.8|6278.1|6275.3|6278.1|6275.3|6277.4|6274.6|57
1613384020000|2021-02-15 10:13:40|6277.1|6274.3|6276.4|6273.6|6277.1|6274.3|6276.4|6273.6|17
1613384030000|2021-02-15 10:13:50|6276.7|6273.9|6276.7|6273.9|6276.7|6273.9|6276.7|6273.9|2
1613384040000|2021-02-15 10:14:00|6277.1|6274.3|6278.6|6275.8|6278.7|6275.9|6276.4|6273.3|109
1613384050000|2021-02-15 10:14:10|6278.7|6275.9|6279.1|6276.3|6279.1|6276.3|6278.4|6275.6|3
1613384080000|2021-02-15 10:14:40|6279.4|6276.6|6279.7|6276.9|6279.7|6276.9|6279.4|6276.6|14
1613384090000|2021-02-15 10:14:50|6279.4|6276.6|6279.6|6276.8|6279.7|6276.9|6279.2|6276.4|4
1613384100000|2021-02-15 10:15:00|6279.7|6276.9|6279.7|6276.9|6279.7|6276.9|6279.7|6276.9|2
1613384110000|2021-02-15 10:15:10|6280.4|6277.6|6284.1|6281.3|6284.1|6281.3|6280.4|6277.6|35
1613384120000|2021-02-15 10:15:20|6283.7|6280.9|6283.1|6280.3|6283.7|6280.9|6283.1|6280.3|7
1613384130000|2021-02-15 10:15:30|6282.4|6279.6|6282.1|6279.3|6282.4|6279.6|6282.1|6279.3|6
1613384140000|2021-02-15 10:15:40|6281.4|6278.6|6281.2|6278.4|6281.6|6278.8|6281.1|6278.3|4
1613384150000|2021-02-15 10:15:50|6280.7|6277.9|6281.4|6278.6|6281.4|6278.6|6280.7|6277.9|29
1613384160000|2021-02-15 10:16:00|6281.1|6278.3|6280.2|6277.4|6281.1|6278.3|6280.2|6277.4|11
1613384170000|2021-02-15 10:16:10|6280.7|6277.9|6280.7|6277.9|6280.7|6277.9|6280.7|6277.9|25
1613384180000|2021-02-15 10:16:20|6281.7|6278.9|6281.7|6278.9|6281.7|6278.9|6281.7|6278.9|53
1613384190000|2021-02-15 10:16:30|6282.1|6279.3|6282.1|6279.3|6283.1|6280.3|6282.1|6279.3|35
1613384200000|2021-02-15 10:16:40|6281.7|6278.9|6281.1|6278.3|6281.7|6278.9|6281.1|6278.3|3
1613384210000|2021-02-15 10:16:50|6281.6|6278.8|6281.2|6278.4|6281.7|6278.9|6281.2|6278.4|6
1613384220000|2021-02-15 10:17:00|6281.6|6278.8|6282.1|6279.3|6282.1|6279.3|6281.6|6278.8|0
1613384230000|2021-02-15 10:17:10|6281.7|6278.9|6281.7|6278.9|6281.7|6278.9|6281.7|6278.9|12
1613384240000|2021-02-15 10:17:20|6282.1|6279.3|6282.2|6279.4|6282.2|6279.4|6282.1|6279.3|4
1613384250000|2021-02-15 10:17:30|6282.1|6279.3|6282.1|6279.3|6282.6|6279.8|6282.1|6279.3|0
1613384260000|2021-02-15 10:17:40|6282.2|6279.4|6281.7|6278.9|6282.2|6279.4|6281.7|6278.9|1
1613384270000|2021-02-15 10:17:50|6282.1|6279.3|6282.7|6279.9|6282.7|6279.9|6282.1|6279.3|21
1613384280000|2021-02-15 10:18:00|6283.7|6280.9|6283.7|6280.9|6283.7|6280.9|6283.7|6280.9|14
1613384290000|2021-02-15 10:18:10|6284.1|6281.3|6284.6|6281.8|6284.6|6281.8|6284.1|6281.3|11
1613384300000|2021-02-15 10:18:20|6284.2|6281.4|6284.1|6281.3|6284.2|6281.4|6284.1|6281.3|2
1613384310000|2021-02-15 10:18:30|6283.7|6280.9|6283.7|6280.9|6283.7|6280.9|6283.7|6280.9|0
1613384320000|2021-02-15 10:18:40|6283.4|6280.6|6282.1|6279.3|6283.4|6280.6|6281.4|6278.6|36
1613384330000|2021-02-15 10:18:50|6282.7|6279.9|6282.7|6279.9|6282.7|6279.9|6282.7|6279.9|1
1613384340000|2021-02-15 10:19:00|6283.7|6280.9|6284.7|6281.9|6284.7|6281.9|6283.7|6280.9|7
1613384350000|2021-02-15 10:19:10|6285.4|6282.6|6288.7|6285.9|6288.7|6285.9|6285.4|6282.6|104
1613384360000|2021-02-15 10:19:20|6287.9|6285.1|6287.4|6284.6|6287.9|6285.1|6287.4|6284.6|14
1613384370000|2021-02-15 10:19:30|6287.6|6284.8|6288.6|6285.8|6288.6|6285.8|6287.4|6284.6|55
1613384380000|2021-02-15 10:19:40|6288.4|6285.6|6288.6|6285.8|6289.1|6286.3|6288.4|6285.6|37
1613384390000|2021-02-15 10:19:50|6288.4|6285.6|6289.1|6286.3|6289.1|6286.3|6288.4|6285.6|2
1613384400000|2021-02-15 10:20:00|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|5
1613384410000|2021-02-15 10:20:10|6288.7|6285.9|6293.7|6290.9|6294.7|6291.9|6288.7|6285.9|358
1613384420000|2021-02-15 10:20:20|6294.1|6291.3|6293.7|6290.9|6294.7|6291.9|6293.7|6290.9|33
1613384430000|2021-02-15 10:20:30|6293.1|6290.3|6292.7|6289.9|6293.1|6290.3|6292.7|6289.9|73
1613384440000|2021-02-15 10:20:40|6293.1|6290.3|6293.4|6290.6|6293.7|6290.9|6293.1|6290.3|17
1613384450000|2021-02-15 10:20:50|6292.7|6289.9|6293.4|6290.6|6293.7|6290.9|6292.7|6289.9|6
1613384460000|2021-02-15 10:21:00|6293.1|6290.3|6293.7|6290.9|6294.1|6291.3|6292.7|6289.9|59
1613384470000|2021-02-15 10:21:10|||||||||18
1613384480000|2021-02-15 10:21:20|6294.1|6291.3|6295.6|6292.8|6295.7|6292.9|6293.7|6290.9|207
1613384490000|2021-02-15 10:21:30|6295.2|6292.4|6296.1|6293.3|6296.1|6293.3|6295.2|6292.4|4
1613384500000|2021-02-15 10:21:40|6296.2|6293.4|6296.2|6293.4|6296.4|6293.6|6296.1|6293.3|19
1613384510000|2021-02-15 10:21:50|6296.1|6293.3|6296.4|6293.6|6296.4|6293.6|6296.1|6293.3|4
1613384520000|2021-02-15 10:22:00|6296.1|6293.3|6298.2|6295.4|6298.4|6295.6|6296.1|6293.3|120
1613384530000|2021-02-15 10:22:10|6298.1|6295.3|6301.1|6298.3|6301.1|6298.3|6298.1|6295.3|33
1613384540000|2021-02-15 10:22:20|6301.4|6298.6|6301.7|6298.9|6301.7|6298.9|6301.4|6298.6|76
1613384550000|2021-02-15 10:22:30|6301.1|6298.3|6299.6|6296.8|6301.1|6298.3|6299.2|6296.4|84
1613384560000|2021-02-15 10:22:40|6299.7|6296.9|6299.6|6296.8|6299.7|6296.9|6299.6|6296.8|1
1613384570000|2021-02-15 10:22:50|6299.2|6296.4|6296.4|6293.6|6299.2|6296.4|6296.1|6293.3|145
1613384580000|2021-02-15 10:23:00|6295.9|6293.1|6295.9|6293.1|6296.1|6293.3|6295.1|6292.3|10
1613384590000|2021-02-15 10:23:10|6295.1|6292.3|6295.1|6292.3|6295.1|6292.3|6294.1|6291.3|53
1613384600000|2021-02-15 10:23:20|6295.4|6292.6|6295.4|6292.6|6296.1|6293.3|6295.4|6292.6|31
1613384610000|2021-02-15 10:23:30|6295.7|6292.9|6295.4|6292.6|6296.6|6293.8|6295.4|6292.6|7
1613384620000|2021-02-15 10:23:40|6295.1|6292.3|6293.7|6290.9|6295.1|6292.3|6293.7|6290.9|34
1613384630000|2021-02-15 10:23:50|6293.4|6290.6|6294.4|6291.6|6294.7|6291.9|6293.4|6290.6|3
1613384640000|2021-02-15 10:24:00|6294.1|6291.3|6294.1|6291.3|6294.4|6291.6|6294.1|6291.3|30
1613384650000|2021-02-15 10:24:10|6294.4|6291.6|6294.1|6291.3|6294.4|6291.6|6293.9|6291.1|3
1613384660000|2021-02-15 10:24:20|||||||||1
1613384670000|2021-02-15 10:24:30|6294.4|6291.6|6295.2|6292.4|6295.4|6292.6|6294.4|6291.6|6
1613384680000|2021-02-15 10:24:40|6295.4|6292.6|6294.1|6291.3|6295.4|6292.6|6293.7|6290.9|45
1613384690000|2021-02-15 10:24:50|6294.4|6291.6|6295.4|6292.6|6295.4|6292.6|6294.4|6291.6|19
1613384700000|2021-02-15 10:25:00|6295.1|6292.3|6294.9|6292.1|6295.4|6292.6|6294.9|6292.1|2
1613384710000|2021-02-15 10:25:10|6294.7|6291.9|6294.9|6292.1|6294.9|6292.1|6294.7|6291.9|0
1613384720000|2021-02-15 10:25:20|6294.7|6291.9|6294.7|6291.9|6294.7|6291.9|6294.7|6291.9|0
1613384730000|2021-02-15 10:25:30|6294.4|6291.6|6293.9|6291.1|6294.4|6291.6|6293.9|6291.1|3
1613384740000|2021-02-15 10:25:40|6294.1|6291.3|6294.4|6291.6|6294.4|6291.6|6294.1|6291.3|0
1613384750000|2021-02-15 10:25:50|6293.9|6291.1|6293.9|6291.1|6294.4|6291.6|6293.9|6291.1|0
1613384760000|2021-02-15 10:26:00|6294.1|6291.3|6293.9|6291.1|6295.4|6292.6|6293.7|6290.9|46
1613384770000|2021-02-15 10:26:10|6293.7|6290.9|6292.2|6289.4|6294.1|6291.3|6292.2|6289.4|36
1613384780000|2021-02-15 10:26:20|6291.7|6288.9|6289.4|6286.6|6292.4|6289.6|6289.2|6286.4|100
1613384790000|2021-02-15 10:26:30|6289.2|6286.4|6288.2|6285.4|6289.2|6286.4|6286.7|6283.9|94
1613384800000|2021-02-15 10:26:40|6288.4|6285.6|6287.2|6284.4|6288.4|6285.6|6287|6284.2|45
1613384810000|2021-02-15 10:26:50|6287.4|6284.6|6286.7|6283.9|6287.4|6284.6|6286.2|6283.4|83
1613384820000|2021-02-15 10:27:00|6286.9|6284.1|6287.4|6284.6|6287.7|6284.9|6286.7|6283.9|50
1613384830000|2021-02-15 10:27:10|6286.4|6283.6|6286.2|6283.4|6286.4|6283.6|6286|6283.2|14
1613384840000|2021-02-15 10:27:20|6285.7|6282.9|6285.7|6282.9|6285.7|6282.9|6285.7|6282.9|8
1613384850000|2021-02-15 10:27:30|6285.4|6282.6|6289|6286.2|6289.4|6286.6|6285.4|6282.6|492
1613384860000|2021-02-15 10:27:40|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|11
1613384870000|2021-02-15 10:27:50|6286.7|6283.9|6285.7|6282.9|6286.7|6283.9|6285.7|6282.9|19
1613384880000|2021-02-15 10:28:00|6285.4|6282.6|6285.4|6282.6|6285.4|6282.6|6285.4|6282.6|2
1613384890000|2021-02-15 10:28:10|6285.7|6282.9|6285.7|6282.9|6285.9|6283.1|6285.7|6282.9|23
1613384900000|2021-02-15 10:28:20|6285.4|6282.6|6284.7|6281.9|6285.4|6282.6|6284.7|6281.9|8
1613384910000|2021-02-15 10:28:30|6284.4|6281.6|6284.4|6281.6|6284.4|6281.6|6284.4|6281.6|5
1613384920000|2021-02-15 10:28:40|6284.2|6281.4|6283.2|6280.4|6284.2|6281.4|6283.2|6280.4|10
1613384930000|2021-02-15 10:28:50|6282.7|6279.9|6283.4|6280.6|6283.4|6280.6|6282.2|6279.4|26
1613384940000|2021-02-15 10:29:00|6283.7|6280.9|6283.7|6280.9|6283.7|6280.9|6283.7|6280.9|60
1613384950000|2021-02-15 10:29:10|6283.9|6281.1|6284.4|6281.6|6284.7|6281.9|6283.9|6281.1|5
1613384970000|2021-02-15 10:29:30|6284.7|6281.9|6283.7|6280.9|6285.2|6282.4|6283.7|6280.9|39
1613384980000|2021-02-15 10:29:40|6283.4|6280.6|6283.2|6280.4|6283.7|6280.9|6282.7|6279.9|6
1613384990000|2021-02-15 10:29:50|6283.4|6280.6|6283.4|6280.6|6283.4|6280.6|6283.4|6280.6|1
1613385000000|2021-02-15 10:30:00|6283.7|6280.9|6282.7|6279.9|6284.4|6281.6|6282.7|6279.9|6
1613385010000|2021-02-15 10:30:10|6282.4|6279.6|6281.7|6278.9|6282.4|6279.6|6281.7|6278.9|2
1613385020000|2021-02-15 10:30:20|6281.9|6279.1|6281.4|6278.6|6281.9|6279.1|6280.9|6278.1|1
1613385030000|2021-02-15 10:30:30|6281.2|6278.4|6280.7|6277.9|6281.2|6278.4|6280.7|6277.9|9
1613385040000|2021-02-15 10:30:40|||||||||2
1613385050000|2021-02-15 10:30:50|6280.9|6278.1|6281.2|6278.4|6281.4|6278.6|6280.7|6277.9|25
1613385060000|2021-02-15 10:31:00|6281.4|6278.6|6281.4|6278.6|6281.4|6278.6|6281.4|6278.6|0
1613385070000|2021-02-15 10:31:10|6281.2|6278.4|6282.2|6279.4|6282.2|6279.4|6281.2|6278.4|21
1613385080000|2021-02-15 10:31:20|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|6282.2|6279.4|6
1613385090000|2021-02-15 10:31:30|6284.1|6281.3|6282.7|6279.9|6284.9|6282.1|6282.7|6279.9|27
1613385100000|2021-02-15 10:31:40|6282.9|6280.1|6283.4|6280.6|6283.4|6280.6|6282.9|6280.1|8
1613385110000|2021-02-15 10:31:50|6282.9|6280.1|6283.4|6280.6|6283.4|6280.6|6282.7|6279.9|2
1613385120000|2021-02-15 10:32:00|6283.2|6280.4|6284.2|6281.4|6284.2|6281.4|6283.2|6280.4|3
1613385130000|2021-02-15 10:32:10|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|0
1613385140000|2021-02-15 10:32:20|6284.2|6281.4|6283.7|6280.9|6284.2|6281.4|6283.7|6280.9|6
1613385150000|2021-02-15 10:32:30|6284.4|6281.6|6283.7|6280.9|6284.4|6281.6|6283.7|6280.9|7
1613385160000|2021-02-15 10:32:40|6284.4|6281.6|6284.2|6281.4|6284.4|6281.6|6284.2|6281.4|3
1613385170000|2021-02-15 10:32:50|6284.4|6281.6|6284.7|6281.9|6284.7|6281.9|6284.4|6281.6|1
1613385180000|2021-02-15 10:33:00|6284.9|6282.1|6283.9|6281.1|6286.2|6283.4|6283.7|6280.9|29
1613385190000|2021-02-15 10:33:10|6283.7|6280.9|6284.4|6281.6|6284.4|6281.6|6283.7|6280.9|17
1613385200000|2021-02-15 10:33:20|6284.2|6281.4|6283.7|6280.9|6284.2|6281.4|6283.7|6280.9|4
1613385210000|2021-02-15 10:33:30|||||||||1
1613385220000|2021-02-15 10:33:40|6283.9|6281.1|6284.2|6281.4|6284.2|6281.4|6283.9|6281.1|6
1613385230000|2021-02-15 10:33:50|6284.4|6281.6|6284.7|6281.9|6284.7|6281.9|6284.4|6281.6|0
1613385240000|2021-02-15 10:34:00|6285.2|6282.4|6285.7|6282.9|6285.7|6282.9|6285.2|6282.4|7
1613385250000|2021-02-15 10:34:10|||||||||3
1613385260000|2021-02-15 10:34:20|6285.5|6282.7|6284.7|6281.9|6285.5|6282.7|6284.7|6281.9|19
1613385280000|2021-02-15 10:34:40|6285.7|6282.9|6285.7|6282.9|6285.7|6282.9|6285.7|6282.9|9
1613385290000|2021-02-15 10:34:50|||||||||2
1613385300000|2021-02-15 10:35:00|6287.7|6284.9|6287.5|6284.7|6288|6285.2|6287.5|6284.7|24
1613385310000|2021-02-15 10:35:10|6287.2|6284.4|6287.7|6284.9|6287.7|6284.9|6287.2|6284.4|0
1613385320000|2021-02-15 10:35:20|6287.4|6284.6|6286.2|6283.4|6287.4|6284.6|6286.2|6283.4|10
1613385330000|2021-02-15 10:35:30|6286.7|6283.9|6286.2|6283.4|6286.7|6283.9|6286.2|6283.4|1
1613385340000|2021-02-15 10:35:40|6286.7|6283.9|6286.2|6283.4|6287.2|6284.4|6286.2|6283.4|12
1613385350000|2021-02-15 10:35:50|6286.5|6283.7|6286.7|6283.9|6287.2|6284.4|6286.5|6283.7|10
1613385360000|2021-02-15 10:36:00|6286.4|6283.6|6286.7|6283.9|6287.7|6284.9|6286.4|6283.6|21
1613385370000|2021-02-15 10:36:10|6286.4|6283.6|6286.2|6283.4|6286.7|6283.9|6286.2|6283.4|11
1613385380000|2021-02-15 10:36:20|6286.4|6283.6|6286.2|6283.4|6286.4|6283.6|6286.2|6283.4|0
1613385390000|2021-02-15 10:36:30|6286.4|6283.6|6286|6283.2|6286.4|6283.6|6285.7|6282.9|3
1613385400000|2021-02-15 10:36:40|6285.7|6282.9|6288.7|6285.9|6288.7|6285.9|6285.7|6282.9|23
1613385410000|2021-02-15 10:36:50|6288.2|6285.4|6288.4|6285.6|6288.4|6285.6|6288.2|6285.4|9
1613385420000|2021-02-15 10:37:00|6288.2|6285.4|6287.7|6284.9|6288.5|6285.7|6287.7|6284.9|2
1613385430000|2021-02-15 10:37:10|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|6287.2|6284.4|1
1613385440000|2021-02-15 10:37:20|||||||||3
1613385450000|2021-02-15 10:37:30|6287.2|6284.4|6286.2|6283.4|6287.2|6284.4|6285.7|6282.9|6
1613385460000|2021-02-15 10:37:40|6286|6283.2|6287.4|6284.6|6287.4|6284.6|6285.7|6282.9|23
1613385470000|2021-02-15 10:37:50|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|6287.4|6284.6|60
1613385480000|2021-02-15 10:38:00|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|0
1613385490000|2021-02-15 10:38:10|6287.7|6284.9|6287|6284.2|6287.7|6284.9|6286.7|6283.9|56
1613385500000|2021-02-15 10:38:20|6287.4|6284.6|6287.7|6284.9|6287.7|6284.9|6286.7|6283.9|20
1613385510000|2021-02-15 10:38:30|||||||||5
1613385520000|2021-02-15 10:38:40|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|6286.7|6283.9|10
1613385530000|2021-02-15 10:38:50|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|1
1613385540000|2021-02-15 10:39:00|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|6286.7|6283.9|5
1613385550000|2021-02-15 10:39:10|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|0
1613385560000|2021-02-15 10:39:20|6289|6286.2|6289.7|6286.9|6289.7|6286.9|6289|6286.2|39
1613385570000|2021-02-15 10:39:30|6289.4|6286.6|6288.4|6285.6|6289.4|6286.6|6288.4|6285.6|13
1613385580000|2021-02-15 10:39:40|6288.7|6285.9|6288.4|6285.6|6288.7|6285.9|6288.4|6285.6|2
1613385590000|2021-02-15 10:39:50|6288.7|6285.9|6288.4|6285.6|6288.7|6285.9|6288.4|6285.6|1
1613385600000|2021-02-15 10:40:00|6288.7|6285.9|6289.7|6286.9|6289.9|6287.1|6288.7|6285.9|30
1613385610000|2021-02-15 10:40:10|6289.4|6286.6|6288.7|6285.9|6289.4|6286.6|6288.7|6285.9|5
1613385620000|2021-02-15 10:40:20|6288.2|6285.4|6287.4|6284.6|6288.4|6285.6|6287.4|6284.6|7
1613385630000|2021-02-15 10:40:30|6288|6285.2|6287.7|6284.9|6288.4|6285.6|6287.7|6284.9|89
1613385640000|2021-02-15 10:40:40|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|1
1613385660000|2021-02-15 10:41:00|||||||||1
1613385670000|2021-02-15 10:41:10|||||||||1
1613385680000|2021-02-15 10:41:20|6288|6285.2|6288.2|6285.4|6288.2|6285.4|6288|6285.2|6
1613385690000|2021-02-15 10:41:30|6287.4|6284.6|6286.4|6283.6|6287.4|6284.6|6285.7|6282.9|10
1613385700000|2021-02-15 10:41:40|6286.2|6283.4|6285.4|6282.6|6286.2|6283.4|6285.4|6282.6|2
1613385710000|2021-02-15 10:41:50|6285.2|6282.4|6285.4|6282.6|6285.4|6282.6|6284.7|6281.9|6
1613385720000|2021-02-15 10:42:00|6285.7|6282.9|6285|6282.2|6286.2|6283.4|6285|6282.2|27
1613385730000|2021-02-15 10:42:10|6284.7|6281.9|6284.7|6281.9|6285.4|6282.6|6284.7|6281.9|4
1613385740000|2021-02-15 10:42:20|6285.4|6282.6|6283.7|6280.9|6285.4|6282.6|6283.7|6280.9|17
1613385750000|2021-02-15 10:42:30|||||||||2
1613385760000|2021-02-15 10:42:40|6284|6281.2|6284.7|6281.9|6284.7|6281.9|6284|6281.2|27
1613385780000|2021-02-15 10:43:00|6284.4|6281.6|6284.4|6281.6|6284.7|6281.9|6284.2|6281.4|7
1613385790000|2021-02-15 10:43:10|6284.7|6281.9|6284.7|6281.9|6284.7|6281.9|6284.7|6281.9|2
1613385800000|2021-02-15 10:43:20|6284.4|6281.6|6284.7|6281.9|6284.7|6281.9|6284.4|6281.6|3
1613385810000|2021-02-15 10:43:30|6284.9|6282.1|6284.7|6281.9|6285|6282.2|6284.7|6281.9|20
1613385820000|2021-02-15 10:43:40|6285|6282.2|6284.7|6281.9|6285|6282.2|6284.7|6281.9|9
1613385830000|2021-02-15 10:43:50|6284.4|6281.6|6284.2|6281.4|6284.4|6281.6|6284.2|6281.4|3
1613385840000|2021-02-15 10:44:00|||||||||2
1613385850000|2021-02-15 10:44:10|6284.4|6281.6|6285.4|6282.6|6285.4|6282.6|6284.4|6281.6|20
1613385860000|2021-02-15 10:44:20|6285.7|6282.9|6288.4|6285.6|6288.4|6285.6|6285.7|6282.9|42
1613385870000|2021-02-15 10:44:30|6287.9|6285.1|6287.7|6284.9|6287.9|6285.1|6287.2|6284.4|12
1613385880000|2021-02-15 10:44:40|6287.4|6284.6|6287.7|6284.9|6287.7|6284.9|6287.4|6284.6|2
1613385890000|2021-02-15 10:44:50|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|6287.2|6284.4|2
1613385900000|2021-02-15 10:45:00|6288.2|6285.4|6287.7|6284.9|6288.4|6285.6|6287.7|6284.9|7
1613385910000|2021-02-15 10:45:10|6288|6285.2|6288.2|6285.4|6288.4|6285.6|6288|6285.2|4
1613385920000|2021-02-15 10:45:20|6287.4|6284.6|6287.4|6284.6|6287.7|6284.9|6286.2|6283.4|32
1613385930000|2021-02-15 10:45:30|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|6286.7|6283.9|3
1613385960000|2021-02-15 10:46:00|6286.7|6283.9|6286.7|6283.9|6286.7|6283.9|6286.7|6283.9|0
1613385970000|2021-02-15 10:46:10|6286.4|6283.6|6285.7|6282.9|6286.4|6283.6|6285.7|6282.9|3
1613385980000|2021-02-15 10:46:20|6286|6283.2|6286|6283.2|6286|6283.2|6286|6283.2|3
1613385990000|2021-02-15 10:46:30|6286.4|6283.6|6286.4|6283.6|6286.4|6283.6|6286.2|6283.4|1
1613386000000|2021-02-15 10:46:40|6286.7|6283.9|6288.4|6285.6|6288.4|6285.6|6286.7|6283.9|8
1613386010000|2021-02-15 10:46:50|6288|6285.2|6288.4|6285.6|6288.4|6285.6|6287.4|6284.6|18
1613386020000|2021-02-15 10:47:00|||||||||1
1613386030000|2021-02-15 10:47:10|||||||||1
1613386040000|2021-02-15 10:47:20|6289|6286.2|6288.4|6285.6|6289|6286.2|6288.4|6285.6|26
1613386050000|2021-02-15 10:47:30|||||||||7
1613386070000|2021-02-15 10:47:50|6287.7|6284.9|6287.4|6284.6|6287.7|6284.9|6287.2|6284.4|12
1613386080000|2021-02-15 10:48:00|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|1
1613386090000|2021-02-15 10:48:10|6287.2|6284.4|6287.4|6284.6|6287.4|6284.6|6287.2|6284.4|0
1613386100000|2021-02-15 10:48:20|6287.7|6284.9|6289.7|6286.9|6289.7|6286.9|6287.7|6284.9|8
1613386110000|2021-02-15 10:48:30|6289.2|6286.4|6289.4|6286.6|6289.4|6286.6|6289.2|6286.4|1
1613386140000|2021-02-15 10:49:00|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|6289.4|6286.6|15
1613386150000|2021-02-15 10:49:10|||||||||10
1613386170000|2021-02-15 10:49:30|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|6289.2|6286.4|1
1613386180000|2021-02-15 10:49:40|6289.7|6286.9|6291.7|6288.9|6292.7|6289.9|6289.7|6286.9|36
1613386190000|2021-02-15 10:49:50|6292|6289.2|6293.4|6290.6|6293.4|6290.6|6291.9|6289.1|111
1613386210000|2021-02-15 10:50:10|6293.7|6290.9|6294.4|6291.6|6295|6292.2|6293.7|6290.9|90
1613386220000|2021-02-15 10:50:20|6294.7|6291.9|6299|6296.2|6300|6297.2|6294.4|6291.6|810
1613386230000|2021-02-15 10:50:30|6298|6295.2|6300.5|6297.7|6301|6298.2|6298|6295.2|133
1613386240000|2021-02-15 10:50:40|6300|6297.2|6299.2|6296.4|6300|6297.2|6298.5|6295.7|29
1613386250000|2021-02-15 10:50:50|6299.4|6296.6|6297.5|6294.7|6299.4|6296.6|6297.5|6294.7|130
1613386260000|2021-02-15 10:51:00|6297|6294.2|6296.4|6293.6|6297.5|6294.7|6296|6293.2|15
1613386270000|2021-02-15 10:51:10|6296|6293.2|6295.5|6292.7|6296|6293.2|6295.5|6292.7|7
1613386280000|2021-02-15 10:51:20|6295.7|6292.9|6295.5|6292.7|6296.4|6293.6|6295.5|6292.7|22
1613386290000|2021-02-15 10:51:30|6295.7|6292.9|6296|6293.2|6296.5|6293.7|6295.7|6292.9|4
1613386300000|2021-02-15 10:51:40|6295.7|6292.9|6294.7|6291.9|6295.7|6292.9|6294.5|6291.7|6
1613386310000|2021-02-15 10:51:50|6295|6292.2|6296.5|6293.7|6296.7|6293.9|6295|6292.2|28
1613386320000|2021-02-15 10:52:00|||||||||1
1613386330000|2021-02-15 10:52:10|6296.4|6293.6|6296|6293.2|6296.4|6293.6|6296|6293.2|0
1613386340000|2021-02-15 10:52:20|6295.5|6292.7|6293.5|6290.7|6295.5|6292.7|6293.5|6290.7|30
1613386350000|2021-02-15 10:52:30|6293.4|6290.6|6293|6290.2|6293.7|6290.9|6293|6290.2|27
1613386360000|2021-02-15 10:52:40|6292.4|6289.6|6292|6289.2|6292.5|6289.7|6291|6288.2|22
1613386370000|2021-02-15 10:52:50|6291.5|6288.7|6291.5|6288.7|6291.7|6288.9|6291.5|6288.7|6
1613386390000|2021-02-15 10:53:10|6291.4|6288.6|6290|6287.2|6291.5|6288.7|6290|6287.2|21
1613386410000|2021-02-15 10:53:30|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|6289.5|6286.7|2
1613386420000|2021-02-15 10:53:40|6290|6287.2|6289|6286.2|6290|6287.2|6289|6286.2|18
1613386430000|2021-02-15 10:53:50|||||||||14
1613386440000|2021-02-15 10:54:00|6288.4|6285.6|6288.5|6285.7|6288.5|6285.7|6288|6285.2|13
1613386450000|2021-02-15 10:54:10|6288.7|6285.9|6288|6285.2|6288.7|6285.9|6288|6285.2|15
1613386460000|2021-02-15 10:54:20|||||||||10
1613386470000|2021-02-15 10:54:30|6287.7|6284.9|6287.7|6284.9|6288|6285.2|6287.7|6284.9|4
1613386480000|2021-02-15 10:54:40|6287.5|6284.7|6287.7|6284.9|6287.7|6284.9|6287.5|6284.7|7
1613386490000|2021-02-15 10:54:50|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|3
1613386500000|2021-02-15 10:55:00|6289|6286.2|6290|6287.2|6290|6287.2|6289|6286.2|21
1613386510000|2021-02-15 10:55:10|6289.7|6286.9|6289|6286.2|6289.7|6286.9|6289|6286.2|2
1613386520000|2021-02-15 10:55:20|6290|6287.2|6289.7|6286.9|6290|6287.2|6289.7|6286.9|4
1613386530000|2021-02-15 10:55:30|6290|6287.2|6289|6286.2|6290|6287.2|6289|6286.2|5
1613386540000|2021-02-15 10:55:40|6288.7|6285.9|6287.7|6284.9|6288.7|6285.9|6287.5|6284.7|23
1613386550000|2021-02-15 10:55:50|6288|6285.2|6288|6285.2|6288|6285.2|6288|6285.2|1
1613386560000|2021-02-15 10:56:00|6287.7|6284.9|6287|6284.2|6287.7|6284.9|6287|6284.2|1
1613386580000|2021-02-15 10:56:20|6286|6283.2|6286|6283.2|6286|6283.2|6285|6282.2|9
1613386590000|2021-02-15 10:56:30|6285.7|6282.9|6285.2|6282.4|6286|6283.2|6285.2|6282.4|9
1613386600000|2021-02-15 10:56:40|6285|6282.2|6285|6282.2|6285.2|6282.4|6284.5|6281.7|6
1613386610000|2021-02-15 10:56:50|6284.7|6281.9|6285.7|6282.9|6286|6283.2|6284.7|6281.9|30
1613386620000|2021-02-15 10:57:00|6286|6283.2|6288.5|6285.7|6288.9|6286.1|6286|6283.2|50
1613386640000|2021-02-15 10:57:20|6288.7|6285.9|6287.7|6284.9|6289|6286.2|6287.2|6284.4|10
1613386650000|2021-02-15 10:57:30|||||||||2
1613386660000|2021-02-15 10:57:40|6287.5|6284.7|6287.5|6284.7|6287.7|6284.9|6287.5|6284.7|5
1613386680000|2021-02-15 10:58:00|6287|6284.2|6285.7|6282.9|6287|6284.2|6285.7|6282.9|11
1613386690000|2021-02-15 10:58:10|6286|6283.2|6285.2|6282.4|6286|6283.2|6285|6282.2|13
1613386700000|2021-02-15 10:58:20|6285.5|6282.7|6285.7|6282.9|6285.7|6282.9|6285.5|6282.7|1
1613386710000|2021-02-15 10:58:30|6285.3|6282.5|6285.7|6282.9|6285.7|6282.9|6285.3|6282.5|1
1613386720000|2021-02-15 10:58:40|6286|6283.2|6287|6284.2|6287|6284.2|6286|6283.2|17
1613386730000|2021-02-15 10:58:50|6286|6283.2|6286|6283.2|6286|6283.2|6286|6283.2|2
1613386740000|2021-02-15 10:59:00|6284.8|6282|6286|6283.2|6286|6283.2|6284|6281.2|24
1613386750000|2021-02-15 10:59:10|6285.8|6283|6285|6282.2|6285.8|6283|6285|6282.2|1
1613386760000|2021-02-15 10:59:20|6285.5|6282.7|6285.7|6282.9|6285.7|6282.9|6285.5|6282.7|1
1613386770000|2021-02-15 10:59:30|6286|6283.2|6295.2|6292.4|6295.2|6292.4|6286|6283.2|163
1613386780000|2021-02-15 10:59:40|6295.4|6292.6|6290.5|6287.7|6295.4|6292.6|6290.5|6287.7|102
1613386790000|2021-02-15 10:59:50|6290.4|6287.6|6288.5|6285.7|6290.7|6287.9|6287.5|6284.7|25
1613386800000|2021-02-15 11:00:00|6289|6286.2|6289.7|6286.9|6290|6287.2|6288|6285.2|10
1613386810000|2021-02-15 11:00:10|6289.5|6286.7|6289|6286.2|6289.5|6286.7|6289|6286.2|12
1613386820000|2021-02-15 11:00:20|6289.2|6286.4|6289.5|6286.7|6289.5|6286.7|6289|6286.2|7
1613386830000|2021-02-15 11:00:30|6291.7|6288.9|6290|6287.2|6291.7|6288.9|6290|6287.2|180
1613386840000|2021-02-15 11:00:40|6290.7|6287.9|6289.5|6286.7|6290.7|6287.9|6289.5|6286.7|6
1613386850000|2021-02-15 11:00:50|6289|6286.2|6290|6287.2|6290.2|6287.4|6289|6286.2|7
1613386860000|2021-02-15 11:01:00|6291.3|6288.5|6291.7|6288.9|6292|6289.2|6291.3|6288.5|74
1613386870000|2021-02-15 11:01:10|6292|6289.2|6292|6289.2|6292.7|6289.9|6292|6289.2|7
1613386890000|2021-02-15 11:01:30|6291.7|6288.9|6292.5|6289.7|6292.7|6289.9|6291.7|6288.9|16
1613386900000|2021-02-15 11:01:40|6292.3|6289.5|6291.7|6288.9|6292.3|6289.5|6291.7|6288.9|0
1613386910000|2021-02-15 11:01:50|6292|6289.2|6291.7|6288.9|6292|6289.2|6291.7|6288.9|3
1613386920000|2021-02-15 11:02:00|||||||||15
1613386930000|2021-02-15 11:02:10|6290.3|6287.5|6290.7|6287.9|6290.7|6287.9|6290|6287.2|195
1613386950000|2021-02-15 11:02:30|6291|6288.2|6292|6289.2|6292.5|6289.7|6291|6288.2|12
1613386960000|2021-02-15 11:02:40|6292.3|6289.5|6291.5|6288.7|6292.7|6289.9|6291.5|6288.7|7
1613386970000|2021-02-15 11:02:50|||||||||4
1613386980000|2021-02-15 11:03:00|6291.2|6288.4|6290.7|6287.9|6291.5|6288.7|6290.5|6287.7|1
1613386990000|2021-02-15 11:03:10|6290.5|6287.7|6290.5|6287.7|6290.5|6287.7|6290.5|6287.7|0
1613387000000|2021-02-15 11:03:20|6290.2|6287.4|6290.5|6287.7|6290.7|6287.9|6290.2|6287.4|9
1613387010000|2021-02-15 11:03:30|6290.7|6287.9|6291|6288.2|6291|6288.2|6290.7|6287.9|1
1613387020000|2021-02-15 11:03:40|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|1
1613387040000|2021-02-15 11:04:00|6291|6288.2|6291|6288.2|6291|6288.2|6291|6288.2|2
1613387050000|2021-02-15 11:04:10|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|0
1613387060000|2021-02-15 11:04:20|6291|6288.2|6291.5|6288.7|6291.7|6288.9|6291|6288.2|4
1613387070000|2021-02-15 11:04:30|6291.3|6288.5|6291|6288.2|6291.3|6288.5|6291|6288.2|0
1613387090000|2021-02-15 11:04:50|6291.7|6288.9|6293|6290.2|6293.2|6290.4|6291.7|6288.9|6
1613387100000|2021-02-15 11:05:00|6292.7|6289.9|6292|6289.2|6292.7|6289.9|6292|6289.2|39
1613387110000|2021-02-15 11:05:10|6291.7|6288.9|6291.7|6288.9|6291.7|6288.9|6291.7|6288.9|0
1613387120000|2021-02-15 11:05:20|6292|6289.2|6289.7|6286.9|6292|6289.2|6289.7|6286.9|38
1613387130000|2021-02-15 11:05:30|6290|6287.2|6290.5|6287.7|6290.5|6287.7|6290|6287.2|3
1613387140000|2021-02-15 11:05:40|6290.7|6287.9|6290|6287.2|6290.7|6287.9|6290|6287.2|1
1613387150000|2021-02-15 11:05:50|6289.8|6287|6289.5|6286.7|6289.8|6287|6289.5|6286.7|0
1613387160000|2021-02-15 11:06:00|6289.7|6286.9|6290.5|6287.7|6291|6288.2|6289.5|6286.7|14
1613387170000|2021-02-15 11:06:10|6290.3|6287.5|6290.5|6287.7|6290.5|6287.7|6290|6287.2|2
1613387180000|2021-02-15 11:06:20|6291|6288.2|6291|6288.2|6291|6288.2|6291|6288.2|11
1613387190000|2021-02-15 11:06:30|||||||||7
1613387200000|2021-02-15 11:06:40|6290.7|6287.9|6290|6287.2|6290.7|6287.9|6290|6287.2|0
1613387220000|2021-02-15 11:07:00|6289.5|6286.7|6290|6287.2|6290|6287.2|6289.5|6286.7|6
1613387230000|2021-02-15 11:07:10|6289.7|6286.9|6289|6286.2|6289.7|6286.9|6289|6286.2|3
1613387240000|2021-02-15 11:07:20|6289.7|6286.9|6289.3|6286.5|6289.7|6286.9|6289.3|6286.5|32
1613387250000|2021-02-15 11:07:30|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|0
1613387260000|2021-02-15 11:07:40|6289.2|6286.4|6289|6286.2|6289.3|6286.5|6289|6286.2|43
1613387290000|2021-02-15 11:08:10|||||||||15
1613387300000|2021-02-15 11:08:20|6288.7|6285.9|6287|6284.2|6288.7|6285.9|6287|6284.2|36
1613387310000|2021-02-15 11:08:30|6285.7|6282.9|6284.3|6281.5|6286|6283.2|6284.3|6281.5|74
1613387320000|2021-02-15 11:08:40|6284|6281.2|6285.7|6282.9|6285.7|6282.9|6284|6281.2|10
1613387330000|2021-02-15 11:08:50|6286|6283.2|6286|6283.2|6286.7|6283.9|6286|6283.2|7
1613387340000|2021-02-15 11:09:00|6285.7|6282.9|6286|6283.2|6286|6283.2|6285.7|6282.9|3
1613387350000|2021-02-15 11:09:10|6286.7|6283.9|6287.2|6284.4|6287.2|6284.4|6286.7|6283.9|4
1613387360000|2021-02-15 11:09:20|6287.3|6284.5|6286|6283.2|6287.5|6284.7|6286|6283.2|3
1613387370000|2021-02-15 11:09:30|6286.2|6283.4|6285.7|6282.9|6286.2|6283.4|6285.5|6282.7|0
1613387380000|2021-02-15 11:09:40|6285.8|6283|6285.7|6282.9|6285.8|6283|6285.5|6282.7|0
1613387390000|2021-02-15 11:09:50|6286|6283.2|6286|6283.2|6286|6283.2|6286|6283.2|1
1613387400000|2021-02-15 11:10:00|6285.7|6282.9|6285.7|6282.9|6285.7|6282.9|6285.7|6282.9|0
1613387410000|2021-02-15 11:10:10|6285|6282.2|6285|6282.2|6285|6282.2|6285|6282.2|16
1613387420000|2021-02-15 11:10:20|6284.7|6281.9|6284.7|6281.9|6284.7|6281.9|6284.7|6281.9|1
1613387430000|2021-02-15 11:10:30|6285|6282.2|6286.5|6283.7|6286.7|6283.9|6285|6282.2|13
1613387440000|2021-02-15 11:10:40|6286.7|6283.9|6286.7|6283.9|6286.7|6283.9|6286.5|6283.7|1
1613387450000|2021-02-15 11:10:50|6288|6285.2|6288.3|6285.5|6288.3|6285.5|6288|6285.2|17
1613387460000|2021-02-15 11:11:00|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|0
1613387470000|2021-02-15 11:11:10|6288|6285.2|6288|6285.2|6288.7|6285.9|6288|6285.2|4
1613387490000|2021-02-15 11:11:30|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|3
1613387500000|2021-02-15 11:11:40|||||||||1
1613387510000|2021-02-15 11:11:50|6287.3|6284.5|6287|6284.2|6287.3|6284.5|6287|6284.2|11
1613387520000|2021-02-15 11:12:00|6287.5|6284.7|6287.5|6284.7|6287.5|6284.7|6286.7|6283.9|7
1613387530000|2021-02-15 11:12:10|6287.3|6284.5|6287|6284.2|6287.3|6284.5|6287|6284.2|0
1613387560000|2021-02-15 11:12:40|6286.7|6283.9|6286.7|6283.9|6286.7|6283.9|6286.7|6283.9|3
1613387580000|2021-02-15 11:13:00|6287|6284.2|6287|6284.2|6287|6284.2|6287|6284.2|0
1613387590000|2021-02-15 11:13:10|6286.7|6283.9|6286.7|6283.9|6287|6284.2|6286.7|6283.9|11
1613387610000|2021-02-15 11:13:30|6287.3|6284.5|6287.5|6284.7|6287.5|6284.7|6287.3|6284.5|1
1613387620000|2021-02-15 11:13:40|6287.7|6284.9|6287.5|6284.7|6287.7|6284.9|6287|6284.2|6
1613387630000|2021-02-15 11:13:50|6287.3|6284.5|6287|6284.2|6287.3|6284.5|6287|6284.2|5
1613387640000|2021-02-15 11:14:00|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|15
1613387650000|2021-02-15 11:14:10|6287|6284.2|6287|6284.2|6287.5|6284.7|6287|6284.2|3
1613387660000|2021-02-15 11:14:20|6287.7|6284.9|6289|6286.2|6289|6286.2|6287.7|6284.9|8
1613387680000|2021-02-15 11:14:40|6288.7|6285.9|6288.5|6285.7|6288.7|6285.9|6288.5|6285.7|15
1613387690000|2021-02-15 11:14:50|6288.3|6285.5|6288.5|6285.7|6288.7|6285.9|6288|6285.2|4
1613387700000|2021-02-15 11:15:00|6288.7|6285.9|6288.7|6285.9|6289|6286.2|6288|6285.2|49
1613387710000|2021-02-15 11:15:10|6288.5|6285.7|6287.5|6284.7|6288.5|6285.7|6287|6284.2|5
1613387720000|2021-02-15 11:15:20|6287.7|6284.9|6287.5|6284.7|6287.7|6284.9|6287.5|6284.7|0
1613387740000|2021-02-15 11:15:40|6287.2|6284.4|6287|6284.2|6287.2|6284.4|6287|6284.2|27
1613387760000|2021-02-15 11:16:00|||||||||1
1613387770000|2021-02-15 11:16:10|6286.7|6283.9|6286.5|6283.7|6286.7|6283.9|6286|6283.2|12
1613387780000|2021-02-15 11:16:20|6286.3|6283.5|6286|6283.2|6286.3|6283.5|6286|6283.2|0
1613387790000|2021-02-15 11:16:30|6285.7|6282.9|6283|6280.2|6285.7|6282.9|6283|6280.2|393
1613387800000|2021-02-15 11:16:40|6282|6279.2|6284.7|6281.9|6284.7|6281.9|6282|6279.2|35
1613387810000|2021-02-15 11:16:50|6284.8|6282|6284|6281.2|6285|6282.2|6284|6281.2|12
1613387820000|2021-02-15 11:17:00|6283.7|6280.9|6284.3|6281.5|6284.3|6281.5|6283|6280.2|20
1613387830000|2021-02-15 11:17:10|6285|6282.2|6284.7|6281.9|6285|6282.2|6284.7|6281.9|2
1613387840000|2021-02-15 11:17:20|6285.7|6282.9|6286|6283.2|6286.3|6283.5|6285.7|6282.9|41
1613387850000|2021-02-15 11:17:30|6286.3|6283.5|6286.7|6283.9|6286.7|6283.9|6286.3|6283.5|26
1613387860000|2021-02-15 11:17:40|||||||||4
1613387890000|2021-02-15 11:18:10|6287|6284.2|6287.7|6284.9|6287.7|6284.9|6287|6284.2|38
1613387900000|2021-02-15 11:18:20|||||||||5
1613387910000|2021-02-15 11:18:30|||||||||16
1613387920000|2021-02-15 11:18:40|6286|6283.2|6286|6283.2|6286.2|6283.4|6285.2|6282.4|11
1613387940000|2021-02-15 11:19:00|6285.7|6282.9|6285.7|6282.9|6285.7|6282.9|6285.7|6282.9|0
1613387950000|2021-02-15 11:19:10|6285.3|6282.5|6285.2|6282.4|6285.7|6282.9|6284.7|6281.9|4
1613387960000|2021-02-15 11:19:20|6285.3|6282.5|6285.7|6282.9|6285.7|6282.9|6285.3|6282.5|25
1613387980000|2021-02-15 11:19:40|||||||||4
1613387990000|2021-02-15 11:19:50|||||||||3
1613388010000|2021-02-15 11:20:10|6285.3|6282.5|6284.2|6281.4|6285.3|6282.5|6284.2|6281.4|7
1613388020000|2021-02-15 11:20:20|6284.3|6281.5|6284.2|6281.4|6284.3|6281.5|6284.2|6281.4|3
1613388040000|2021-02-15 11:20:40|6284.8|6282|6283|6280.2|6285|6282.2|6283|6280.2|104
1613388050000|2021-02-15 11:20:50|6282.7|6279.9|6283.7|6280.9|6283.7|6280.9|6282.7|6279.9|17
1613388060000|2021-02-15 11:21:00|6283.6|6280.8|6284.6|6281.8|6284.6|6281.8|6283.6|6280.8|52
1613388070000|2021-02-15 11:21:10|6284.5|6281.7|6284.6|6281.8|6284.6|6281.8|6284|6281.2|7
1613388080000|2021-02-15 11:21:20|||||||||2
1613388100000|2021-02-15 11:21:40|6284.3|6281.5|6286.3|6283.5|6286.3|6283.5|6284|6281.2|249
1613388110000|2021-02-15 11:21:50|6287|6284.2|6286.6|6283.8|6287|6284.2|6286.6|6283.8|2
1613388120000|2021-02-15 11:22:00|6287|6284.2|6287.3|6284.5|6287.3|6284.5|6287|6284.2|8
1613388130000|2021-02-15 11:22:10|6288|6285.2|6289.1|6286.3|6289.5|6286.7|6288|6285.2|5
1613388140000|2021-02-15 11:22:20|6289|6286.2|6289|6286.2|6289|6286.2|6289|6286.2|0
1613388150000|2021-02-15 11:22:30|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|2
1613388180000|2021-02-15 11:23:00|||||||||1
1613388190000|2021-02-15 11:23:10|6289.6|6286.8|6291|6288.2|6291|6288.2|6289.6|6286.8|25
1613388210000|2021-02-15 11:23:30|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|0
1613388230000|2021-02-15 11:23:50|6291|6288.2|6291.6|6288.8|6291.6|6288.8|6291|6288.2|3
1613388240000|2021-02-15 11:24:00|||||||||3
1613388250000|2021-02-15 11:24:10|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|17
1613388270000|2021-02-15 11:24:30|6291.1|6288.3|6291.6|6288.8|6291.6|6288.8|6291.1|6288.3|1
1613388290000|2021-02-15 11:24:50|6290.6|6287.8|6289.6|6286.8|6290.6|6287.8|6289.6|6286.8|14
1613388300000|2021-02-15 11:25:00|6289.8|6287|6290.6|6287.8|6290.6|6287.8|6289.6|6286.8|1
1613388310000|2021-02-15 11:25:10|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|2
1613388330000|2021-02-15 11:25:30|6290.6|6287.8|6289.6|6286.8|6290.6|6287.8|6289.6|6286.8|38
1613388360000|2021-02-15 11:26:00|6289.3|6286.5|6289.6|6286.8|6289.6|6286.8|6289.3|6286.5|2
1613388370000|2021-02-15 11:26:10|6289.3|6286.5|6288.1|6285.3|6289.3|6286.5|6287.6|6284.8|30
1613388380000|2021-02-15 11:26:20|6288|6285.2|6287.8|6285|6288.3|6285.5|6287.8|6285|17
1613388390000|2021-02-15 11:26:30|6288|6285.2|6287.8|6285|6288.3|6285.5|6287.8|6285|2
1613388400000|2021-02-15 11:26:40|6287.6|6284.8|6287.8|6285|6287.8|6285|6287.6|6284.8|1
1613388420000|2021-02-15 11:27:00|6288.6|6285.8|6289.3|6286.5|6289.3|6286.5|6288.6|6285.8|1
1613388430000|2021-02-15 11:27:10|6289.8|6287|6289.6|6286.8|6290.3|6287.5|6289.6|6286.8|33
1613388440000|2021-02-15 11:27:20|6289.3|6286.5|6288.6|6285.8|6289.3|6286.5|6288.6|6285.8|11
1613388450000|2021-02-15 11:27:30|6288.8|6286|6289.5|6286.7|6289.6|6286.8|6288.8|6286|15
1613388460000|2021-02-15 11:27:40|6289.1|6286.3|6290.1|6287.3|6290.1|6287.3|6289.1|6286.3|1
1613388470000|2021-02-15 11:27:50|||||||||1
1613388480000|2021-02-15 11:28:00|6289.8|6287|6289.6|6286.8|6289.8|6287|6289.6|6286.8|2
1613388490000|2021-02-15 11:28:10|6290|6287.2|6289.6|6286.8|6290.3|6287.5|6289.6|6286.8|10
1613388500000|2021-02-15 11:28:20|6289.8|6287|6290.1|6287.3|6290.1|6287.3|6289.6|6286.8|1
1613388510000|2021-02-15 11:28:30|6289|6286.2|6285|6282.2|6289|6286.2|6285|6282.2|606
1613388520000|2021-02-15 11:28:40|6284|6281.2|6284|6281.2|6284|6281.2|6284|6281.2|4
1613388530000|2021-02-15 11:28:50|6284.6|6281.8|6284.6|6281.8|6284.6|6281.8|6284|6281.2|10
1613388540000|2021-02-15 11:29:00|6285|6282.2|6285.3|6282.5|6285.6|6282.8|6285|6282.2|9
1613388550000|2021-02-15 11:29:10|6285.6|6282.8|6285.6|6282.8|6285.6|6282.8|6285.6|6282.8|0
1613388570000|2021-02-15 11:29:30|6286|6283.2|6286|6283.2|6286|6283.2|6286|6283.2|4
1613388580000|2021-02-15 11:29:40|6285.6|6282.8|6285.6|6282.8|6286|6283.2|6285.6|6282.8|2
1613388590000|2021-02-15 11:29:50|6285.5|6282.7|6285.5|6282.7|6285.6|6282.8|6285.3|6282.5|15
1613388600000|2021-02-15 11:30:00|6285.6|6282.8|6286|6283.2|6286|6283.2|6285|6282.2|53
1613388610000|2021-02-15 11:30:10|||||||||1
1613388630000|2021-02-15 11:30:30|6285.6|6282.8|6286|6283.2|6286|6283.2|6285.6|6282.8|62
1613388640000|2021-02-15 11:30:40|6285.6|6282.8|6286|6283.2|6286|6283.2|6285|6282.2|4
1613388650000|2021-02-15 11:30:50|||||||||1
1613388660000|2021-02-15 11:31:00|||||||||2
1613388670000|2021-02-15 11:31:10|6286.3|6283.5|6291.3|6288.5|6291.3|6288.5|6286.3|6283.5|20
1613388690000|2021-02-15 11:31:30|6291.6|6288.8|6294|6291.2|6294.3|6291.5|6291.6|6288.8|119
1613388700000|2021-02-15 11:31:40|6293.6|6290.8|6294|6291.2|6294.6|6291.8|6293.6|6290.8|18
1613388710000|2021-02-15 11:31:50|6293.6|6290.8|6294|6291.2|6294|6291.2|6293.6|6290.8|5
1613388720000|2021-02-15 11:32:00|6293.6|6290.8|6293.6|6290.8|6293.6|6290.8|6293.6|6290.8|0
1613388730000|2021-02-15 11:32:10|6293.5|6290.7|6293.3|6290.5|6293.5|6290.7|6293.3|6290.5|6
1613388740000|2021-02-15 11:32:20|6293|6290.2|6292.6|6289.8|6293.1|6290.3|6292.6|6289.8|2
1613388750000|2021-02-15 11:32:30|6292.3|6289.5|6292.3|6289.5|6292.3|6289.5|6292.3|6289.5|2
1613388760000|2021-02-15 11:32:40|6292.6|6289.8|6292.6|6289.8|6292.6|6289.8|6292.6|6289.8|2
1613388770000|2021-02-15 11:32:50|||||||||9
1613388780000|2021-02-15 11:33:00|6293|6290.2|6293|6290.2|6293.1|6290.3|6293|6290.2|1
1613388790000|2021-02-15 11:33:10|6292.6|6289.8|6292.1|6289.3|6292.6|6289.8|6292.1|6289.3|4
1613388800000|2021-02-15 11:33:20|6292|6289.2|6291.6|6288.8|6292|6289.2|6291.1|6288.3|2
1613388810000|2021-02-15 11:33:30|6291.5|6288.7|6292.6|6289.8|6292.6|6289.8|6291.1|6288.3|17
1613388820000|2021-02-15 11:33:40|||||||||1
1613388830000|2021-02-15 11:33:50|6292.5|6289.7|6292.6|6289.8|6292.6|6289.8|6292.5|6289.7|1
1613388850000|2021-02-15 11:34:10|6293|6290.2|6293|6290.2|6293|6290.2|6293|6290.2|0
1613388860000|2021-02-15 11:34:20|6292.6|6289.8|6292|6289.2|6292.6|6289.8|6292|6289.2|37
1613388870000|2021-02-15 11:34:30|6291.6|6288.8|6293.1|6290.3|6293.1|6290.3|6291.6|6288.8|14
1613388880000|2021-02-15 11:34:40|6293.3|6290.5|6296|6293.2|6296|6293.2|6293.3|6290.5|44
1613388890000|2021-02-15 11:34:50|6295.5|6292.7|6295.1|6292.3|6295.5|6292.7|6295.1|6292.3|1
1613388900000|2021-02-15 11:35:00|6295|6292.2|6294.6|6291.8|6295.1|6292.3|6294|6291.2|2
1613388910000|2021-02-15 11:35:10|6295.5|6292.7|6294.6|6291.8|6295.6|6292.8|6294.6|6291.8|8
1613388920000|2021-02-15 11:35:20|6295|6292.2|6294.6|6291.8|6295.3|6292.5|6294.5|6291.7|44
1613388930000|2021-02-15 11:35:30|6294.5|6291.7|6296.5|6293.7|6296.6|6293.8|6294.5|6291.7|11
1613388940000|2021-02-15 11:35:40|6297|6294.2|6296.6|6293.8|6297|6294.2|6296.6|6293.8|1
1613388950000|2021-02-15 11:35:50|6296.5|6293.7|6296.6|6293.8|6297|6294.2|6296|6293.2|34
1613388960000|2021-02-15 11:36:00|6297.1|6294.3|6296.1|6293.3|6297.1|6294.3|6296.1|6293.3|3
1613388990000|2021-02-15 11:36:30|6296|6293.2|6294.6|6291.8|6296|6293.2|6294.5|6291.7|6
1613389000000|2021-02-15 11:36:40|6295|6292.2|6295.6|6292.8|6295.6|6292.8|6295|6292.2|8
1613389010000|2021-02-15 11:36:50|6295.1|6292.3|6294.6|6291.8|6295.1|6292.3|6294.6|6291.8|2
1613389030000|2021-02-15 11:37:10|6295.1|6292.3|6295.3|6292.5|6295.3|6292.5|6295.1|6292.3|2
1613389040000|2021-02-15 11:37:20|6295.6|6292.8|6296.3|6293.5|6296.3|6293.5|6295.6|6292.8|15
1613389050000|2021-02-15 11:37:30|6295.6|6292.8|6296.1|6293.3|6296.1|6293.3|6295.6|6292.8|12
1613389060000|2021-02-15 11:37:40|6296|6293.2|6296.3|6293.5|6296.3|6293.5|6295.6|6292.8|5
1613389070000|2021-02-15 11:37:50|6296.1|6293.3|6297.6|6294.8|6297.6|6294.8|6296.1|6293.3|12
1613389080000|2021-02-15 11:38:00|6297.5|6294.7|6297.5|6294.7|6298|6295.2|6297.5|6294.7|22
1613389090000|2021-02-15 11:38:10|6297.6|6294.8|6297.1|6294.3|6297.6|6294.8|6297.1|6294.3|4
1613389110000|2021-02-15 11:38:30|6297.5|6294.7|6296.6|6293.8|6297.5|6294.7|6296.6|6293.8|1
1613389130000|2021-02-15 11:38:50|6297|6294.2|6296.6|6293.8|6297|6294.2|6296.6|6293.8|12
1613389140000|2021-02-15 11:39:00|6297|6294.2|6297.1|6294.3|6297.3|6294.5|6297|6294.2|1
1613389150000|2021-02-15 11:39:10|6297.3|6294.5|6298|6295.2|6298|6295.2|6297.1|6294.3|1
1613389160000|2021-02-15 11:39:20|6297.6|6294.8|6298.1|6295.3|6298.3|6295.5|6297.6|6294.8|77
1613389170000|2021-02-15 11:39:30|||||||||2
1613389180000|2021-02-15 11:39:40|||||||||4
1613389190000|2021-02-15 11:39:50|6298.3|6295.5|6298.6|6295.8|6298.6|6295.8|6298.3|6295.5|16
1613389210000|2021-02-15 11:40:10|6298|6295.2|6297|6294.2|6298|6295.2|6296.6|6293.8|19
1613389230000|2021-02-15 11:40:30|6296.6|6293.8|6297.3|6294.5|6297.3|6294.5|6296|6293.2|5
1613389240000|2021-02-15 11:40:40|6297.1|6294.3|6297|6294.2|6297.1|6294.3|6296.6|6293.8|7
1613389250000|2021-02-15 11:40:50|6296.6|6293.8|6296.3|6293.5|6296.6|6293.8|6296.1|6293.3|3
1613389260000|2021-02-15 11:41:00|6296.1|6293.3|6296.3|6293.5|6296.3|6293.5|6296.1|6293.3|2
1613389270000|2021-02-15 11:41:10|6296|6293.2|6296|6293.2|6296|6293.2|6296|6293.2|10
1613389290000|2021-02-15 11:41:30|6295.3|6292.5|6295.6|6292.8|6295.6|6292.8|6294.6|6291.8|8
1613389300000|2021-02-15 11:41:40|6295.9|6293.1|6297.6|6294.8|6297.9|6295.1|6295.9|6293.1|78
1613389310000|2021-02-15 11:41:50|6297.4|6294.6|6297.6|6294.8|6297.6|6294.8|6297.4|6294.6|0
1613389320000|2021-02-15 11:42:00|6297.9|6295.1|6297.1|6294.3|6297.9|6295.1|6296.9|6294.1|165
1613389330000|2021-02-15 11:42:10|6297.3|6294.5|6296.1|6293.3|6297.6|6294.8|6296.1|6293.3|3
1613389340000|2021-02-15 11:42:20|6296.3|6293.5|6296.6|6293.8|6296.9|6294.1|6296.3|6293.5|0
1613389350000|2021-02-15 11:42:30|6296.4|6293.6|6296.4|6293.6|6296.4|6293.6|6296.4|6293.6|1
1613389360000|2021-02-15 11:42:40|6296.3|6293.5|6295.6|6292.8|6296.3|6293.5|6294.9|6292.1|0
1613389370000|2021-02-15 11:42:50|6294.9|6292.1|6295.3|6292.5|6295.3|6292.5|6294.4|6291.6|60
1613389380000|2021-02-15 11:43:00|6295.6|6292.8|6297.6|6294.8|6297.6|6294.8|6295.6|6292.8|22
1613389390000|2021-02-15 11:43:10|6297.9|6295.1|6299.3|6296.5|6299.3|6296.5|6297.9|6295.1|7
1613389400000|2021-02-15 11:43:20|6299.6|6296.8|6300.3|6297.5|6300.3|6297.5|6299.6|6296.8|70
1613389410000|2021-02-15 11:43:30|6300.6|6297.8|6301.1|6298.3|6301.1|6298.3|6300.6|6297.8|27
1613389420000|2021-02-15 11:43:40|6300.9|6298.1|6300.6|6297.8|6301.1|6298.3|6300.6|6297.8|2
1613389430000|2021-02-15 11:43:50|6300.9|6298.1|6302.4|6299.6|6302.4|6299.6|6300.9|6298.1|3
1613389440000|2021-02-15 11:44:00|6302.3|6299.5|6301.6|6298.8|6302.3|6299.5|6301.6|6298.8|0
1613389450000|2021-02-15 11:44:10|6300.9|6298.1|6301.4|6298.6|6301.4|6298.6|6300.9|6298.1|11
1613389460000|2021-02-15 11:44:20|6301.6|6298.8|6300.9|6298.1|6301.6|6298.8|6300.9|6298.1|2
1613389470000|2021-02-15 11:44:30|6301.4|6298.6|6302.3|6299.5|6302.3|6299.5|6301.1|6298.3|21
1613389480000|2021-02-15 11:44:40|6302.6|6299.8|6303.1|6300.3|6303.1|6300.3|6302.6|6299.8|9
1613389490000|2021-02-15 11:44:50|6302.9|6300.1|6303.6|6300.8|6303.9|6301.1|6302.6|6299.8|43
1613389500000|2021-02-15 11:45:00|6303.3|6300.5|6303.6|6300.8|6303.6|6300.8|6302.9|6300.1|4
1613389510000|2021-02-15 11:45:10|6303.3|6300.5|6302.9|6300.1|6303.6|6300.8|6302.9|6300.1|6
1613389520000|2021-02-15 11:45:20|6302.3|6299.5|6304.4|6301.6|6304.6|6301.8|6301.9|6299.1|117
1613389530000|2021-02-15 11:45:30|6304.6|6301.8|6303.9|6301.1|6304.6|6301.8|6303.1|6300.3|51
1613389540000|2021-02-15 11:45:40|6303.6|6300.8|6303.9|6301.1|6303.9|6301.1|6303.6|6300.8|2
1613389550000|2021-02-15 11:45:50|6303.6|6300.8|6303.6|6300.8|6304.5|6301.1|6302.9|6300.1|132
1613389560000|2021-02-15 11:46:00|6304.1|6301.3|6302.9|6300.1|6304.1|6301.3|6302.9|6300.1|4
1613389570000|2021-02-15 11:46:10|6303.6|6300.8|6303.9|6301.1|6304.1|6301.3|6303.6|6300.8|5
1613389580000|2021-02-15 11:46:20|6304.1|6301.3|6304.1|6301.3|6304.3|6301.5|6304.1|6301.3|10
1613389590000|2021-02-15 11:46:30|6304.6|6301.8|6304.6|6301.8|6304.6|6301.8|6304.6|6301.8|0
1613389600000|2021-02-15 11:46:40|6305.3|6302.5|6306.3|6303.5|6306.3|6303.5|6305.3|6302.5|26
1613389610000|2021-02-15 11:46:50|6306.8|6304|6307.6|6304.8|6307.6|6304.8|6306.8|6304|105
1613389620000|2021-02-15 11:47:00|6307.8|6305|6307.6|6304.8|6308.1|6305.3|6307.6|6304.8|6
1613389630000|2021-02-15 11:47:10|6306.9|6304.1|6304.6|6301.8|6306.9|6304.1|6304.3|6301.5|78
1613389640000|2021-02-15 11:47:20|6304.3|6301.5|6305.9|6303.1|6306.6|6303.8|6303.9|6301.1|158
1613389650000|2021-02-15 11:47:30|6305.6|6302.8|6305.6|6302.8|6307.6|6304.8|6305.6|6302.8|87
1613389660000|2021-02-15 11:47:40|6305.9|6303.1|6305.6|6302.8|6305.9|6303.1|6305.1|6302.3|24
1613389670000|2021-02-15 11:47:50|6305.9|6303.1|6306.6|6303.8|6306.9|6304.1|6305.9|6303.1|30
1613389680000|2021-02-15 11:48:00|6306.4|6303.6|6306.4|6303.6|6306.6|6303.8|6306.3|6303.5|4
1613389690000|2021-02-15 11:48:10|6306.3|6303.5|6305.9|6303.1|6306.3|6303.5|6304.9|6302.1|36
1613389700000|2021-02-15 11:48:20|6305.4|6302.6|6305.4|6302.6|6305.6|6302.8|6305.4|6302.6|1
1613389710000|2021-02-15 11:48:30|6305.6|6302.8|6305.6|6302.8|6305.6|6302.8|6305.4|6302.6|1
1613389720000|2021-02-15 11:48:40|6305.9|6303.1|6305.4|6302.6|6305.9|6303.1|6305.4|6302.6|1
1613389730000|2021-02-15 11:48:50|6305.9|6303.1|6305.4|6302.6|6305.9|6303.1|6305.4|6302.6|6
1613389740000|2021-02-15 11:49:00|6305.6|6302.8|6306.6|6303.8|6306.8|6304|6305.6|6302.8|6
1613389750000|2021-02-15 11:49:10|6306.9|6304.1|6306.3|6303.5|6306.9|6304.1|6306.3|6303.5|3
1613389760000|2021-02-15 11:49:20|6306.4|6303.6|6305.9|6303.1|6306.4|6303.6|6305.6|6302.8|68
1613389770000|2021-02-15 11:49:30|6305.6|6302.8|6301.9|6299.1|6305.6|6302.8|6301.9|6299.1|85
1613389780000|2021-02-15 11:49:40|6302.4|6299.6|6301.9|6299.1|6302.4|6299.6|6301.9|6299.1|11
1613389790000|2021-02-15 11:49:50|6302.3|6299.5|6302.9|6300.1|6303.3|6300.5|6302.3|6299.5|18
1613389800000|2021-02-15 11:50:00|6301.9|6299.1|6299.9|6297.1|6301.9|6299.1|6299.9|6297.1|24
1613389810000|2021-02-15 11:50:10|6300.3|6297.5|6300.4|6297.6|6300.9|6298.1|6299.9|6297.1|31
1613389820000|2021-02-15 11:50:20|6298.9|6296.1|6300.9|6298.1|6300.9|6298.1|6298.9|6296.1|353
1613389830000|2021-02-15 11:50:30|6300.8|6298|6298.9|6296.1|6300.9|6298.1|6296.9|6294.1|116
1613389840000|2021-02-15 11:50:40|6299.9|6297.1|6299.9|6297.1|6300.6|6297.8|6299.4|6296.6|20
1613389850000|2021-02-15 11:50:50|6299.6|6296.8|6300.9|6298.1|6300.9|6298.1|6299.4|6296.6|25
1613389860000|2021-02-15 11:51:00|6301.3|6298.5|6301.3|6298.5|6301.4|6298.6|6300.1|6297.3|177
1613389870000|2021-02-15 11:51:10|6301.6|6298.8|6301.6|6298.8|6301.6|6298.8|6301.6|6298.8|6
1613389880000|2021-02-15 11:51:20|||||||||21
1613389890000|2021-02-15 11:51:30|6301.9|6299.1|6301.9|6299.1|6302.1|6299.3|6301.9|6299.1|5
1613389900000|2021-02-15 11:51:40|6302.1|6299.3|6301.9|6299.1|6302.4|6299.6|6301.9|6299.1|4
1613389910000|2021-02-15 11:51:50|6300.9|6298.1|6298.3|6295.5|6300.9|6298.1|6298.3|6295.5|148
1613389920000|2021-02-15 11:52:00|6297.9|6295.1|6298.3|6295.5|6298.3|6295.5|6297.3|6294.5|7
1613389930000|2021-02-15 11:52:10|6297.9|6295.1|6299.8|6297|6299.8|6297|6297.8|6295|21
1613389940000|2021-02-15 11:52:20|6299.3|6296.5|6300.6|6297.8|6300.6|6297.8|6299.1|6296.3|7
1613389950000|2021-02-15 11:52:30|6299.8|6297|6300.1|6297.3|6300.1|6297.3|6299.8|6297|5
1613389960000|2021-02-15 11:52:40|6300.3|6297.5|6300.1|6297.3|6300.3|6297.5|6300.1|6297.3|0
1613389970000|2021-02-15 11:52:50|6299.6|6296.8|6298.6|6295.8|6299.6|6296.8|6298.6|6295.8|0
1613389980000|2021-02-15 11:53:00|6298.8|6296|6299.3|6296.5|6299.3|6296.5|6298.8|6296|4
1613389990000|2021-02-15 11:53:10|6299.1|6296.3|6298.3|6295.5|6299.6|6296.8|6298.3|6295.5|6
1613390000000|2021-02-15 11:53:20|6298.4|6295.6|6299.1|6296.3|6299.1|6296.3|6298.3|6295.5|7
1613390010000|2021-02-15 11:53:30|6299.3|6296.5|6299.1|6296.3|6299.3|6296.5|6299.1|6296.3|18
1613390020000|2021-02-15 11:53:40|6298.9|6296.1|6297.3|6294.5|6298.9|6296.1|6296.8|6294|27
1613390030000|2021-02-15 11:53:50|6297.6|6294.8|6297.8|6295|6297.8|6295|6297.1|6294.3|8
1613390040000|2021-02-15 11:54:00|6297.6|6294.8|6298.6|6295.8|6298.6|6295.8|6297.6|6294.8|7
1613390050000|2021-02-15 11:54:10|6298.1|6295.3|6298.6|6295.8|6298.6|6295.8|6298.1|6295.3|3
1613390060000|2021-02-15 11:54:20|6298.3|6295.5|6297.8|6295|6298.3|6295.5|6297.6|6294.8|7
1613390070000|2021-02-15 11:54:30|6297.9|6295.1|6297.6|6294.8|6297.9|6295.1|6297.6|6294.8|0
1613390080000|2021-02-15 11:54:40|6297.3|6294.5|6297.3|6294.5|6297.3|6294.5|6297.3|6294.5|1
1613390090000|2021-02-15 11:54:50|6296.9|6294.1|6296.3|6293.5|6296.9|6294.1|6296.3|6293.5|11
1613390100000|2021-02-15 11:55:00|6296.6|6293.8|6297.4|6294.6|6297.6|6294.8|6296.6|6293.8|3
1613390110000|2021-02-15 11:55:10|6297.1|6294.3|6296.6|6293.8|6297.3|6294.5|6296.6|6293.8|1
1613390120000|2021-02-15 11:55:20|||||||||8
1613390130000|2021-02-15 11:55:30|6296.9|6294.1|6298.6|6295.8|6298.6|6295.8|6296.9|6294.1|8
1613390140000|2021-02-15 11:55:40|6297.9|6295.1|6298.9|6296.1|6298.9|6296.1|6297.6|6294.8|13
1613390150000|2021-02-15 11:55:50|6299.1|6296.3|6301.3|6298.5|6301.3|6298.5|6299.1|6296.3|98
1613390160000|2021-02-15 11:56:00|6301.9|6299.1|6302.8|6300|6302.9|6300.1|6299.8|6297|257
1613390170000|2021-02-15 11:56:10|6302.6|6299.8|6302.6|6299.8|6302.6|6299.8|6302.6|6299.8|0
1613390180000|2021-02-15 11:56:20|6302.3|6299.5|6302.3|6299.5|6302.3|6299.5|6302.3|6299.5|5
1613390190000|2021-02-15 11:56:30|6302.6|6299.8|6301.6|6298.8|6303.3|6300.5|6301.6|6298.8|28
1613390200000|2021-02-15 11:56:40|6301.9|6299.1|6301.6|6298.8|6301.9|6299.1|6301.6|6298.8|1
1613390220000|2021-02-15 11:57:00|6301.3|6298.5|6301.3|6298.5|6301.3|6298.5|6301.3|6298.5|4
1613390230000|2021-02-15 11:57:10|||||||||4
1613390260000|2021-02-15 11:57:40|6301.6|6298.8|6301.6|6298.8|6301.6|6298.8|6301.6|6298.8|0
1613390270000|2021-02-15 11:57:50|6299.8|6297|6299.1|6296.3|6300.1|6297.3|6298.6|6295.8|67
1613390280000|2021-02-15 11:58:00|6299.3|6296.5|6300.1|6297.3|6300.3|6297.5|6299.3|6296.5|30
1613390290000|2021-02-15 11:58:10|6299.9|6297.1|6299.3|6296.5|6299.9|6297.1|6299.1|6296.3|2
1613390310000|2021-02-15 11:58:30|6299.6|6296.8|6300.6|6297.8|6300.6|6297.8|6299.6|6296.8|3
1613390320000|2021-02-15 11:58:40|6300.3|6297.5|6300.6|6297.8|6300.6|6297.8|6300.3|6297.5|2
1613390330000|2021-02-15 11:58:50|6300.1|6297.3|6299.3|6296.5|6300.3|6297.5|6299.3|6296.5|19
1613390340000|2021-02-15 11:59:00|6299.1|6296.3|6299.3|6296.5|6299.3|6296.5|6299.1|6296.3|0
1613390350000|2021-02-15 11:59:10|6298.8|6296|6298.8|6296|6298.9|6296.1|6298.8|6296|0
1613390360000|2021-02-15 11:59:20|6298.6|6295.8|6299.1|6296.3|6299.1|6296.3|6298.6|6295.8|1
1613390370000|2021-02-15 11:59:30|6298.8|6296|6298.3|6295.5|6298.8|6296|6298.3|6295.5|8
1613390380000|2021-02-15 11:59:40|6298.6|6295.8|6299.3|6296.5|6299.3|6296.5|6298.6|6295.8|2
1613390390000|2021-02-15 11:59:50|6299.8|6297|6301.3|6298.5|6301.3|6298.5|6299.8|6297|4
1613390400000|2021-02-15 12:00:00|6301.1|6298.3|6301.3|6298.5|6301.4|6298.6|6300.9|6298.1|51
1613390410000|2021-02-15 12:00:10|6300.9|6298.1|6299.6|6296.8|6300.9|6298.1|6299.6|6296.8|11
1613390420000|2021-02-15 12:00:20|6299.8|6297|6300.3|6297.5|6301.3|6298.5|6299.8|6297|66
1613390430000|2021-02-15 12:00:30|6300.8|6298|6300.8|6298|6300.8|6298|6300.8|6298|2
1613390440000|2021-02-15 12:00:40|6300.6|6297.8|6299.8|6297|6300.6|6297.8|6299.8|6297|4
1613390450000|2021-02-15 12:00:50|6299.9|6297.1|6299.9|6297.1|6299.9|6297.1|6299.9|6297.1|1
1613390460000|2021-02-15 12:01:00|6300.3|6297.5|6299.3|6296.5|6300.3|6297.5|6299.3|6296.5|2
1613390470000|2021-02-15 12:01:10|6298.6|6295.8|6297.9|6295.1|6298.6|6295.8|6297.6|6294.8|1
1613390480000|2021-02-15 12:01:20|6298.3|6295.5|6298.3|6295.5|6298.3|6295.5|6298.3|6295.5|3
1613390490000|2021-02-15 12:01:30|||||||||1
1613390500000|2021-02-15 12:01:40|6298.6|6295.8|6297.8|6295|6298.6|6295.8|6297.8|6295|14
1613390510000|2021-02-15 12:01:50|6297.6|6294.8|6296.3|6293.5|6297.6|6294.8|6296.1|6293.3|8
1613390520000|2021-02-15 12:02:00|6296.6|6293.8|6296.8|6294|6296.8|6294|6295.6|6292.8|27
1613390530000|2021-02-15 12:02:10|6297.1|6294.3|6295.6|6292.8|6297.1|6294.3|6295.6|6292.8|3
1613390540000|2021-02-15 12:02:20|6295.2|6292.4|6295.2|6292.4|6295.2|6292.4|6295.2|6292.4|2
1613390560000|2021-02-15 12:02:40|6295.1|6292.3|6295.6|6292.8|6295.6|6292.8|6295.1|6292.3|1
1613390570000|2021-02-15 12:02:50|6295.7|6292.9|6295.9|6293.1|6295.9|6293.1|6295.6|6292.8|12
1613390580000|2021-02-15 12:03:00|6296.6|6293.8|6296.2|6293.4|6296.7|6293.9|6296.1|6293.3|4
1613390590000|2021-02-15 12:03:10|6297.1|6294.3|6297.2|6294.4|6297.2|6294.4|6297.1|6294.3|0
1613390600000|2021-02-15 12:03:20|6297.6|6294.8|6300.2|6297.4|6300.2|6297.4|6297.6|6294.8|1
1613390610000|2021-02-15 12:03:30|6300.1|6297.3|6300.1|6297.3|6300.1|6297.3|6300.1|6297.3|0
1613390630000|2021-02-15 12:03:50|6299.6|6296.8|6299.6|6296.8|6300.1|6297.3|6299.6|6296.8|14
1613390640000|2021-02-15 12:04:00|6299.7|6296.9|6299.6|6296.8|6300.1|6297.3|6299.6|6296.8|4
1613390650000|2021-02-15 12:04:10|6298.9|6296.1|6298.6|6295.8|6298.9|6296.1|6298.6|6295.8|1
1613390660000|2021-02-15 12:04:20|6299.1|6296.3|6298.7|6295.9|6299.1|6296.3|6298.6|6295.8|4
1613390670000|2021-02-15 12:04:30|6299.1|6296.3|6299.7|6296.9|6299.7|6296.9|6299.1|6296.3|3
1613390680000|2021-02-15 12:04:40|6299.6|6296.8|6299.1|6296.3|6299.6|6296.8|6299.1|6296.3|2
1613390710000|2021-02-15 12:05:10|6298.7|6295.9|6298.7|6295.9|6298.7|6295.9|6298.6|6295.8|21
1613390720000|2021-02-15 12:05:20|6298.6|6295.8|6298.7|6295.9|6298.7|6295.9|6297.6|6294.8|11
1613390730000|2021-02-15 12:05:30|6298.6|6295.8|6298.6|6295.8|6298.6|6295.8|6298.6|6295.8|0
1613390740000|2021-02-15 12:05:40|6298.1|6295.3|6298.1|6295.3|6298.1|6295.3|6298.1|6295.3|0
1613390760000|2021-02-15 12:06:00|6297.6|6294.8|6297.6|6294.8|6298.1|6295.3|6297.6|6294.8|2
1613390780000|2021-02-15 12:06:20|6298.2|6295.4|6298.1|6295.3|6298.2|6295.4|6298.1|6295.3|17
1613390790000|2021-02-15 12:06:30|6297.9|6295.1|6298.2|6295.4|6298.6|6295.8|6297.6|6294.8|28
1613390800000|2021-02-15 12:06:40|6298.6|6295.8|6298.2|6295.4|6298.6|6295.8|6298.2|6295.4|7
1613390810000|2021-02-15 12:06:50|6298.6|6295.8|6299.6|6296.8|6299.6|6296.8|6298.6|6295.8|7
1613390820000|2021-02-15 12:07:00|6299.2|6296.4|6299.6|6296.8|6299.6|6296.8|6298.6|6295.8|3
1613390830000|2021-02-15 12:07:10|6299.2|6296.4|6299.2|6296.4|6299.2|6296.4|6299.2|6296.4|1
1613390840000|2021-02-15 12:07:20|6298.9|6296.1|6300.9|6298.1|6300.9|6298.1|6298.7|6295.9|21
1613390850000|2021-02-15 12:07:30|6301.2|6298.4|6301.1|6298.3|6301.6|6298.8|6301.1|6298.3|7
1613390860000|2021-02-15 12:07:40|6301.2|6298.4|6301.1|6298.3|6301.2|6298.4|6301.1|6298.3|0
1613390870000|2021-02-15 12:07:50|6300.7|6297.9|6300.4|6297.6|6300.7|6297.9|6299.2|6296.4|32
1613390880000|2021-02-15 12:08:00|6300.7|6297.9|6300.2|6297.4|6300.7|6297.9|6300.1|6297.3|2
1613390890000|2021-02-15 12:08:10|6300.1|6297.3|6301.1|6298.3|6301.1|6298.3|6300.1|6297.3|1
1613390910000|2021-02-15 12:08:30|6300.7|6297.9|6300.7|6297.9|6300.7|6297.9|6300.7|6297.9|0
1613390920000|2021-02-15 12:08:40|6301.2|6298.4|6301.1|6298.3|6301.2|6298.4|6301.1|6298.3|2
1613390930000|2021-02-15 12:08:50|6301.6|6298.8|6301.6|6298.8|6301.6|6298.8|6301.6|6298.8|15
1613390940000|2021-02-15 12:09:00|||||||||1
1613390950000|2021-02-15 12:09:10|6301.1|6298.3|6301.1|6298.3|6301.1|6298.3|6301.1|6298.3|0
1613390960000|2021-02-15 12:09:20|6301.9|6299.1|6305.1|6302.3|6305.7|6302.9|6301.9|6299.1|159
1613390970000|2021-02-15 12:09:30|6305.2|6302.4|6304.9|6302.1|6305.2|6302.4|6304.9|6302.1|0
1613390980000|2021-02-15 12:09:40|6304.2|6301.4|6303.7|6300.9|6304.2|6301.4|6303.6|6300.8|1
1613390990000|2021-02-15 12:09:50|6303.6|6300.8|6303.1|6300.3|6303.6|6300.8|6303.1|6300.3|1
1613391000000|2021-02-15 12:10:00|6302.7|6299.9|6304.2|6301.4|6304.2|6301.4|6302.7|6299.9|2
1613391010000|2021-02-15 12:10:10|6304.1|6301.3|6303.6|6300.8|6304.2|6301.4|6303.2|6300.4|44
1613391020000|2021-02-15 12:10:20|6303.7|6300.9|6303.7|6300.9|6303.7|6300.9|6303.6|6300.8|1
1613391030000|2021-02-15 12:10:30|6304.1|6301.3|6304.1|6301.3|6304.2|6301.4|6303.6|6300.8|4
1613391040000|2021-02-15 12:10:40|6304.6|6301.8|6304.2|6301.4|6304.6|6301.8|6304.2|6301.4|1
1613391060000|2021-02-15 12:11:00|6304.6|6301.8|6304.1|6301.3|6304.7|6301.9|6304.1|6301.3|37
1613391070000|2021-02-15 12:11:10|6304.2|6301.4|6304.1|6301.3|6304.2|6301.4|6303.6|6300.8|3
1613391080000|2021-02-15 12:11:20|6303.9|6301.1|6303.6|6300.8|6303.9|6301.1|6303.6|6300.8|2
1613391090000|2021-02-15 12:11:30|6303.2|6300.4|6303.2|6300.4|6303.2|6300.4|6303.2|6300.4|1
1613391100000|2021-02-15 12:11:40|6302.9|6300.1|6303.1|6300.3|6303.1|6300.3|6302.9|6300.1|5
1613391110000|2021-02-15 12:11:50|6302.9|6300.1|6302.6|6299.8|6302.9|6300.1|6302.6|6299.8|0
1613391120000|2021-02-15 12:12:00|6302.7|6299.9|6300.6|6297.8|6303.2|6300.4|6300.6|6297.8|35
1613391130000|2021-02-15 12:12:10|||||||||1
1613391140000|2021-02-15 12:12:20|6301.1|6298.3|6300.6|6297.8|6301.1|6298.3|6300.6|6297.8|4
1613391150000|2021-02-15 12:12:30|||||||||1
1613391170000|2021-02-15 12:12:50|6300.2|6297.4|6300.2|6297.4|6300.2|6297.4|6300.1|6297.3|6
1613391180000|2021-02-15 12:13:00|6300.1|6297.3|6300.1|6297.3|6300.1|6297.3|6300.1|6297.3|12
1613391190000|2021-02-15 12:13:10|6300.6|6297.8|6301.2|6298.4|6301.2|6298.4|6300.6|6297.8|55
1613391200000|2021-02-15 12:13:20|6301.1|6298.3|6301.1|6298.3|6301.1|6298.3|6301.1|6298.3|14
1613391210000|2021-02-15 12:13:30|6301.2|6298.4|6301.2|6298.4|6301.2|6298.4|6301.2|6298.4|0
1613391230000|2021-02-15 12:13:50|6301.1|6298.3|6300.2|6297.4|6301.1|6298.3|6300.2|6297.4|2
1613391240000|2021-02-15 12:14:00|6300.1|6297.3|6297.6|6294.8|6300.2|6297.4|6297.2|6294.4|93
1613391250000|2021-02-15 12:14:10|6298.2|6295.4|6297.7|6294.9|6298.2|6295.4|6297.6|6294.8|47
1613391260000|2021-02-15 12:14:20|6297.6|6294.8|6297.6|6294.8|6297.7|6294.9|6297.6|6294.8|0
1613391280000|2021-02-15 12:14:40|6297.9|6295.1|6297.9|6295.1|6297.9|6295.1|6297.9|6295.1|7
1613391290000|2021-02-15 12:14:50|6298.2|6295.4|6298.2|6295.4|6298.2|6295.4|6298.2|6295.4|5
1613391330000|2021-02-15 12:15:30|6298.6|6295.8|6297.1|6294.3|6298.6|6295.8|6296.6|6293.8|9
1613391340000|2021-02-15 12:15:40|6297.2|6294.4|6295.6|6292.8|6297.2|6294.4|6295.6|6292.8|5
1613391350000|2021-02-15 12:15:50|6295.2|6292.4|6296.6|6293.8|6296.6|6293.8|6294.6|6291.8|11
1613391360000|2021-02-15 12:16:00|6296.9|6294.1|6297.2|6294.4|6297.6|6294.8|6296.9|6294.1|7
1613391380000|2021-02-15 12:16:20|6297.6|6294.8|6298.1|6295.3|6298.1|6295.3|6297.6|6294.8|5
1613391390000|2021-02-15 12:16:30|6298.2|6295.4|6298.2|6295.4|6298.2|6295.4|6297.6|6294.8|3
1613391400000|2021-02-15 12:16:40|6298.1|6295.3|6298.2|6295.4|6298.2|6295.4|6298.1|6295.3|4
1613391420000|2021-02-15 12:17:00|6298.1|6295.3|6298.1|6295.3|6298.1|6295.3|6298.1|6295.3|1
1613391430000|2021-02-15 12:17:10|||||||||13
1613391440000|2021-02-15 12:17:20|6297.9|6295.1|6297.6|6294.8|6297.9|6295.1|6297.6|6294.8|0
1613391450000|2021-02-15 12:17:30|6298.2|6295.4|6298.2|6295.4|6298.2|6295.4|6298.1|6295.3|1
1613391470000|2021-02-15 12:17:50|||||||||1
1613391480000|2021-02-15 12:18:00|6298.6|6295.8|6298.6|6295.8|6298.6|6295.8|6298.6|6295.8|0
1613391490000|2021-02-15 12:18:10|6297.6|6294.8|6297.6|6294.8|6298.1|6295.3|6297.6|6294.8|5
1613391500000|2021-02-15 12:18:20|6297.7|6294.9|6298.2|6295.4|6298.2|6295.4|6297.7|6294.9|0
1613391510000|2021-02-15 12:18:30|6298.1|6295.3|6298.1|6295.3|6298.1|6295.3|6298.1|6295.3|0
1613391520000|2021-02-15 12:18:40|||||||||11
1613391530000|2021-02-15 12:18:50|6297.6|6294.8|6296.6|6293.8|6297.6|6294.8|6296.6|6293.8|10
1613391540000|2021-02-15 12:19:00|6296.4|6293.6|6294.2|6291.4|6296.4|6293.6|6294.2|6291.4|120
1613391550000|2021-02-15 12:19:10|6294.6|6291.8|6295.1|6292.3|6295.1|6292.3|6294.6|6291.8|11
1613391580000|2021-02-15 12:19:40|6295.2|6292.4|6295.6|6292.8|6295.6|6292.8|6295.2|6292.4|1
1613391590000|2021-02-15 12:19:50|||||||||10
1613391600000|2021-02-15 12:20:00|6295.2|6292.4|6293.7|6290.9|6295.2|6292.4|6293.6|6290.8|14
1613391610000|2021-02-15 12:20:10|6294.2|6291.4|6293.2|6290.4|6294.2|6291.4|6293.1|6290.3|33
1613391620000|2021-02-15 12:20:20|6293.1|6290.3|6294.2|6291.4|6294.2|6291.4|6292.9|6290.1|0
1613391630000|2021-02-15 12:20:30|6294.1|6291.3|6294.1|6291.3|6294.1|6291.3|6293.6|6290.8|14
1613391640000|2021-02-15 12:20:40|6293.6|6290.8|6294.1|6291.3|6294.1|6291.3|6293.6|6290.8|2
1613391660000|2021-02-15 12:21:00|6294.6|6291.8|6294.6|6291.8|6294.6|6291.8|6294.6|6291.8|0
1613391680000|2021-02-15 12:21:20|6295.1|6292.3|6295.1|6292.3|6295.1|6292.3|6295.1|6292.3|1
1613391690000|2021-02-15 12:21:30|6295.2|6292.4|6295.1|6292.3|6295.6|6292.8|6294.6|6291.8|17
1613391700000|2021-02-15 12:21:40|6294.9|6292.1|6294.6|6291.8|6294.9|6292.1|6294.6|6291.8|0
1613391710000|2021-02-15 12:21:50|6292.6|6289.8|6292.6|6289.8|6292.6|6289.8|6292.6|6289.8|80
1613391720000|2021-02-15 12:22:00|6292.7|6289.9|6292.7|6289.9|6293.6|6290.8|6292.6|6289.8|23
1613391730000|2021-02-15 12:22:10|6293.1|6290.3|6293.1|6290.3|6293.1|6290.3|6293.1|6290.3|23
1613391740000|2021-02-15 12:22:20|6292.9|6290.1|6291.6|6288.8|6293.2|6290.4|6291.6|6288.8|12
1613391750000|2021-02-15 12:22:30|6291.7|6288.9|6292.1|6289.3|6292.1|6289.3|6291.7|6288.9|14
1613391760000|2021-02-15 12:22:40|6292.2|6289.4|6290.2|6287.4|6292.2|6289.4|6288.6|6285.8|317
1613391770000|2021-02-15 12:22:50|6289.9|6287.1|6288.2|6285.4|6289.9|6287.1|6287.9|6285.1|48
1613391780000|2021-02-15 12:23:00|6288.4|6285.6|6289.9|6287.1|6290.6|6287.8|6288.4|6285.6|34
1613391790000|2021-02-15 12:23:10|6290.1|6287.3|6290.4|6287.6|6290.6|6287.8|6289.9|6287.1|512
1613391800000|2021-02-15 12:23:20|6289.9|6287.1|6289|6286.2|6289.9|6287.1|6288.9|6286.1|15
1613391810000|2021-02-15 12:23:30|6289.5|6286.7|6288.5|6285.7|6289.5|6286.7|6288.5|6285.7|15
1613391820000|2021-02-15 12:23:40|6289|6286.2|6287.9|6285.1|6289|6286.2|6287.5|6284.7|11
1613391830000|2021-02-15 12:23:50|6288|6285.2|6287.2|6284.4|6288|6285.2|6286.5|6283.7|45
1613391840000|2021-02-15 12:24:00|6287.9|6285.1|6288.5|6285.7|6288.5|6285.7|6287.9|6285.1|7
1613391850000|2021-02-15 12:24:10|||||||||2
1613391860000|2021-02-15 12:24:20|6289|6286.2|6289.5|6286.7|6290.5|6287.7|6289|6286.2|7
1613391870000|2021-02-15 12:24:30|6289.9|6287.1|6290.5|6287.7|6290.5|6287.7|6289.9|6287.1|5
1613391880000|2021-02-15 12:24:40|||||||||1
1613391900000|2021-02-15 12:25:00|6290|6287.2|6290|6287.2|6290|6287.2|6290|6287.2|5
1613391910000|2021-02-15 12:25:10|6290.5|6287.7|6289.4|6286.6|6290.5|6287.7|6289.4|6286.6|10
1613391920000|2021-02-15 12:25:20|6289|6286.2|6289.4|6286.6|6289.5|6286.7|6289|6286.2|34
1613391930000|2021-02-15 12:25:30|6288.9|6286.1|6289|6286.2|6289.5|6286.7|6288.9|6286.1|1
1613391940000|2021-02-15 12:25:40|6289.4|6286.6|6290.5|6287.7|6290.5|6287.7|6289.4|6286.6|16
1613391950000|2021-02-15 12:25:50|6290.2|6287.4|6289.9|6287.1|6290.2|6287.4|6289.9|6287.1|3
1613391960000|2021-02-15 12:26:00|6290|6287.2|6290.4|6287.6|6290.5|6287.7|6290|6287.2|34
1613391970000|2021-02-15 12:26:10|6290.2|6287.4|6290.4|6287.6|6290.5|6287.7|6289.9|6287.1|5
1613391980000|2021-02-15 12:26:20|6289.9|6287.1|6290.4|6287.6|6290.5|6287.7|6289.5|6286.7|32
1613391990000|2021-02-15 12:26:30|6290|6287.2|6290.5|6287.7|6290.5|6287.7|6289.9|6287.1|22
1613392000000|2021-02-15 12:26:40|6290.4|6287.6|6290.5|6287.7|6290.5|6287.7|6290.4|6287.6|3
1613392010000|2021-02-15 12:26:50|6290.4|6287.6|6292.2|6289.4|6292.4|6289.6|6290.4|6287.6|7
1613392020000|2021-02-15 12:27:00|6291.9|6289.1|6292.5|6289.7|6292.5|6289.7|6291.5|6288.7|31
1613392030000|2021-02-15 12:27:10|6292.9|6290.1|6291.2|6288.4|6292.9|6290.1|6291.2|6288.4|12
1613392040000|2021-02-15 12:27:20|6291.5|6288.7|6291.4|6288.6|6291.5|6288.7|6291.4|6288.6|3
1613392050000|2021-02-15 12:27:30|6291.2|6288.4|6292.5|6289.7|6292.5|6289.7|6291.2|6288.4|2
1613392060000|2021-02-15 12:27:40|6292.7|6289.9|6292.9|6290.1|6292.9|6290.1|6292.4|6289.6|6
1613392070000|2021-02-15 12:27:50|6292.4|6289.6|6292.2|6289.4|6292.5|6289.7|6292.2|6289.4|0
1613392080000|2021-02-15 12:28:00|6292.5|6289.7|6294.9|6292.1|6295.4|6292.6|6292.5|6289.7|14
1613392090000|2021-02-15 12:28:10|6294.4|6291.6|6294.2|6291.4|6294.4|6291.6|6294.2|6291.4|3
1613392100000|2021-02-15 12:28:20|6294.4|6291.6|6293.2|6290.4|6294.4|6291.6|6293.2|6290.4|5
1613392110000|2021-02-15 12:28:30|6292.5|6289.7|6292.5|6289.7|6292.5|6289.7|6292.4|6289.6|18
1613392120000|2021-02-15 12:28:40|6292.4|6289.6|6292.5|6289.7|6292.5|6289.7|6292.4|6289.6|7
1613392130000|2021-02-15 12:28:50|6292.9|6290.1|6290.5|6287.7|6292.9|6290.1|6290.4|6287.6|21
1613392140000|2021-02-15 12:29:00|6290.9|6288.1|6291.4|6288.6|6291.4|6288.6|6290.9|6288.1|13
1613392150000|2021-02-15 12:29:10|6291|6288.2|6293.2|6290.4|6293.5|6290.4|6291|6288.2|165
1613392160000|2021-02-15 12:29:20|6293.5|6290.7|6294.5|6291.7|6294.5|6291.7|6292.9|6290.1|35
1613392170000|2021-02-15 12:29:30|6294.2|6291.4|6294.5|6291.7|6294.5|6291.7|6293.9|6291.1|12
1613392180000|2021-02-15 12:29:40|6294.4|6291.6|6294.2|6291.4|6294.5|6291.7|6294|6291.2|0
1613392190000|2021-02-15 12:29:50|6294.4|6291.6|6295.2|6292.4|6295.5|6292.7|6293.5|6290.7|156
1613392200000|2021-02-15 12:30:00|6295.5|6292.7|6295.2|6292.4|6295.5|6292.7|6294.7|6291.9|7
1613392210000|2021-02-15 12:30:10|6295|6292.2|6295.2|6292.4|6295.5|6292.7|6293.9|6291.1|23
1613392220000|2021-02-15 12:30:20|6294.9|6292.1|6294.5|6291.7|6294.9|6292.1|6294.5|6291.7|18
1613392230000|2021-02-15 12:30:30|6294.2|6291.4|6293.7|6290.9|6294.2|6291.4|6293.7|6290.9|11
1613392240000|2021-02-15 12:30:40|6293.9|6291.1|6293.5|6290.7|6293.9|6291.1|6293.5|6290.7|1
1613392250000|2021-02-15 12:30:50|6293.4|6290.6|6293.5|6290.7|6293.5|6290.7|6293.4|6290.6|0
1613392260000|2021-02-15 12:31:00|6293.2|6290.4|6292.9|6290.1|6293.2|6290.4|6292.5|6289.7|10
1613392270000|2021-02-15 12:31:10|6293.5|6290.7|6294.5|6291.7|6294.9|6292.1|6293.5|6290.7|3
1613392280000|2021-02-15 12:31:20|6294|6291.2|6293.7|6290.9|6294.2|6291.4|6293.7|6290.9|1
1613392290000|2021-02-15 12:31:30|6293.5|6290.7|6292.7|6289.9|6293.7|6290.9|6292.7|6289.9|4
1613392300000|2021-02-15 12:31:40|6293.2|6290.4|6293.9|6291.1|6293.9|6291.1|6293.2|6290.4|1
1613392310000|2021-02-15 12:31:50|6294.5|6291.7|6294.5|6291.7|6294.9|6292.1|6294.5|6291.7|8
1613392320000|2021-02-15 12:32:00|6293.7|6290.9|6292.7|6289.9|6294.2|6291.4|6292.5|6289.7|3
1613392330000|2021-02-15 12:32:10|6292.2|6289.4|6292.2|6289.4|6292.2|6289.4|6292.2|6289.4|0
1613392340000|2021-02-15 12:32:20|6293.2|6290.4|6293.2|6290.4|6293.2|6290.4|6293|6290.2|6
1613392350000|2021-02-15 12:32:30|||||||||2
1613392360000|2021-02-15 12:32:40|6293.9|6291.1|6294.2|6291.4|6294.2|6291.4|6293.9|6291.1|3
1613392380000|2021-02-15 12:33:00|6294.7|6291.9|6294.7|6291.9|6295.4|6292.6|6294.2|6291.4|21
1613392390000|2021-02-15 12:33:10|6294.9|6292.1|6295.2|6292.4|6295.2|6292.4|6294.5|6291.7|6
1613392400000|2021-02-15 12:33:20|6294.9|6292.1|6294.5|6291.7|6294.9|6292.1|6294.2|6291.4|1
1613392410000|2021-02-15 12:33:30|6294.2|6291.4|6293.5|6290.7|6294.2|6291.4|6293.5|6290.7|1
1613392420000|2021-02-15 12:33:40|6293.2|6290.4|6293.2|6290.4|6293.2|6290.4|6293.2|6290.4|1
1613392430000|2021-02-15 12:33:50|6293.4|6290.6|6293.9|6291.1|6293.9|6291.1|6293.4|6290.6|0
1613392450000|2021-02-15 12:34:10|6293.5|6290.7|6293.9|6291.1|6293.9|6291.1|6293.2|6290.4|3
1613392460000|2021-02-15 12:34:20|6293.7|6290.9|6293.4|6290.6|6293.7|6290.9|6293.2|6290.4|1
1613392470000|2021-02-15 12:34:30|6293.7|6290.9|6293.9|6291.1|6293.9|6291.1|6293.7|6290.9|7
1613392480000|2021-02-15 12:34:40|6293.7|6290.9|6295.9|6293.1|6295.9|6293.1|6293.7|6290.9|795
1613392490000|2021-02-15 12:34:50|6295.5|6292.7|6294.9|6292.1|6295.5|6292.7|6294.9|6292.1|6
1613392500000|2021-02-15 12:35:00|6295.2|6292.4|6295.9|6293.1|6295.9|6293.1|6295.2|6292.4|2
1613392510000|2021-02-15 12:35:10|6295.2|6292.4|6295.2|6292.4|6295.2|6292.4|6295.2|6292.4|4
1613392520000|2021-02-15 12:35:20|6294.9|6292.1|6293.9|6291.1|6294.9|6292.1|6293.9|6291.1|28
1613392530000|2021-02-15 12:35:30|||||||||1
1613392540000|2021-02-15 12:35:40|6294.2|6291.4|6294.2|6291.4|6294.9|6292.1|6294.2|6291.4|7
1613392560000|2021-02-15 12:36:00|6293.9|6291.1|6294.5|6291.7|6294.5|6291.7|6293.9|6291.1|1
1613392570000|2021-02-15 12:36:10|6294|6291.2|6293.4|6290.6|6294.2|6291.4|6292.9|6290.1|8
1613392580000|2021-02-15 12:36:20|6293.5|6290.7|6294.4|6291.6|6294.4|6291.6|6293.4|6290.6|3
1613392590000|2021-02-15 12:36:30|6293.9|6291.1|6293.9|6291.1|6293.9|6291.1|6293.9|6291.1|0
1613392600000|2021-02-15 12:36:40|6294.5|6291.7|6294.5|6291.7|6294.5|6291.7|6294.5|6291.7|1
1613392610000|2021-02-15 12:36:50|||||||||2
1613392620000|2021-02-15 12:37:00|6294.9|6292.1|6294.9|6292.1|6294.9|6292.1|6294.9|6292.1|2
1613392630000|2021-02-15 12:37:10|6295.2|6292.4|6294.5|6291.7|6295.2|6292.4|6294.5|6291.7|5
1613392640000|2021-02-15 12:37:20|6294.9|6292.1|6294.9|6292.1|6294.9|6292.1|6294.9|6292.1|8
1613392650000|2021-02-15 12:37:30|6295.2|6292.4|6295.2|6292.4|6295.2|6292.4|6295.2|6292.4|1
1613392660000|2021-02-15 12:37:40|6294.9|6292.1|6294.9|6292.1|6294.9|6292.1|6294.5|6291.7|5
1613392670000|2021-02-15 12:37:50|6294.7|6291.9|6294.5|6291.7|6294.7|6291.9|6294.5|6291.7|4
1613392680000|2021-02-15 12:38:00|6294.9|6292.1|6294.7|6291.9|6294.9|6292.1|6294.7|6291.9|6
1613392690000|2021-02-15 12:38:10|6294.5|6291.7|6294.7|6291.9|6294.7|6291.9|6294.5|6291.7|2
1613392700000|2021-02-15 12:38:20|6294.9|6292.1|6294.9|6292.1|6295.2|6292.4|6294.9|6292.1|2
1613392710000|2021-02-15 12:38:30|6295.2|6292.4|6294.7|6291.9|6295.2|6292.4|6294.7|6291.9|1
1613392720000|2021-02-15 12:38:40|6294.5|6291.7|6293.7|6290.9|6294.5|6291.7|6293.7|6290.9|9
1613392730000|2021-02-15 12:38:50|6294.2|6291.4|6293.9|6291.1|6294.2|6291.4|6293.9|6291.1|0
1613392740000|2021-02-15 12:39:00|6294.2|6291.4|6294.2|6291.4|6294.2|6291.4|6293.9|6291.1|40
1613392750000|2021-02-15 12:39:10|6293.9|6291.1|6293.9|6291.1|6293.9|6291.1|6293.9|6291.1|1
1613392760000|2021-02-15 12:39:20|6294.2|6291.4|6293.9|6291.1|6294.2|6291.4|6293.9|6291.1|2
1613392770000|2021-02-15 12:39:30|6294.2|6291.4|6294.2|6291.4|6294.7|6291.9|6294.2|6291.4|6
1613392780000|2021-02-15 12:39:40|6293.9|6291.1|6293.9|6291.1|6293.9|6291.1|6293.9|6291.1|4
1613392790000|2021-02-15 12:39:50|6293.5|6290.7|6291.9|6289.1|6293.5|6290.7|6291.2|6288.4|39
1613392800000|2021-02-15 12:40:00|6292.2|6289.4|6291.5|6288.7|6292.2|6289.4|6291.5|6288.7|3
1613392810000|2021-02-15 12:40:10|6291.2|6288.4|6291.7|6288.9|6292.2|6289.4|6291.2|6288.4|26
1613392820000|2021-02-15 12:40:20|6291.9|6289.1|6290.9|6288.1|6291.9|6289.1|6290.7|6287.9|10
1613392830000|2021-02-15 12:40:30|6290.5|6287.7|6291.9|6289.1|6291.9|6289.1|6290.5|6287.7|6
1613392840000|2021-02-15 12:40:40|6291.7|6288.9|6291.7|6288.9|6291.9|6289.1|6291.7|6288.9|2
1613392850000|2021-02-15 12:40:50|6291.9|6289.1|6290.9|6288.1|6291.9|6289.1|6290.2|6287.4|17
1613392860000|2021-02-15 12:41:00|6290.7|6287.9|6288.2|6285.4|6290.7|6287.9|6287.7|6284.9|120
1613392870000|2021-02-15 12:41:10|||||||||1
1613392880000|2021-02-15 12:41:20|6287.9|6285.1|6287.9|6285.1|6287.9|6285.1|6287.9|6285.1|1
1613392890000|2021-02-15 12:41:30|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|2
1613392900000|2021-02-15 12:41:40|6288|6285.2|6287.7|6284.9|6288|6285.2|6287.5|6284.7|17
1613392910000|2021-02-15 12:41:50|6287.5|6284.7|6288.2|6285.4|6288.9|6286.1|6287.5|6284.7|11
1613392920000|2021-02-15 12:42:00|||||||||1
1613392930000|2021-02-15 12:42:10|6287.9|6285.1|6287.7|6284.9|6287.9|6285.1|6287.2|6284.4|23
1613392940000|2021-02-15 12:42:20|6287.5|6284.7|6287.2|6284.4|6287.7|6284.9|6287.2|6284.4|11
1613392950000|2021-02-15 12:42:30|6286.7|6283.9|6286.2|6283.4|6286.7|6283.9|6286.2|6283.4|0
1613392960000|2021-02-15 12:42:40|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|4
1613392970000|2021-02-15 12:42:50|6286.7|6283.9|6292.2|6289.4|6292.2|6289.4|6286.7|6283.9|832
1613392980000|2021-02-15 12:43:00|6292.9|6290.1|6292.5|6289.7|6293.2|6290.4|6291.9|6289.1|9
1613392990000|2021-02-15 12:43:10|6291.9|6289.1|6290.5|6287.7|6291.9|6289.1|6290.2|6287.4|6
1613393000000|2021-02-15 12:43:20|6290.2|6287.4|6290.5|6287.7|6290.5|6287.7|6289.9|6287.1|4
1613393010000|2021-02-15 12:43:30|6290.4|6287.6|6290.5|6287.7|6290.5|6287.7|6290.4|6287.6|1
1613393020000|2021-02-15 12:43:40|6290.4|6287.6|6288.5|6285.7|6290.4|6287.6|6288.2|6285.4|28
1613393030000|2021-02-15 12:43:50|6288.9|6286.1|6287.9|6285.1|6288.9|6286.1|6287.9|6285.1|1
1613393040000|2021-02-15 12:44:00|6288.2|6285.4|6288.5|6285.7|6288.5|6285.7|6288|6285.2|5
1613393050000|2021-02-15 12:44:10|6288.4|6285.6|6288.5|6285.7|6288.5|6285.7|6288.4|6285.6|2
1613393060000|2021-02-15 12:44:20|6288.7|6285.9|6288.5|6285.7|6288.7|6285.9|6288.4|6285.6|1
1613393070000|2021-02-15 12:44:30|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|0
1613393080000|2021-02-15 12:44:40|6288.7|6285.9|6287|6284.2|6288.7|6285.9|6286.9|6284.1|31
1613393090000|2021-02-15 12:44:50|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|0
1613393100000|2021-02-15 12:45:00|6286.5|6283.7|6285.9|6283.1|6286.5|6283.7|6285.9|6283.1|11
1613393110000|2021-02-15 12:45:10|6285.5|6282.7|6285.5|6282.7|6285.5|6282.7|6285.5|6282.7|0
1613393120000|2021-02-15 12:45:20|6286.2|6283.4|6286.5|6283.7|6286.5|6283.7|6286.2|6283.4|9
1613393130000|2021-02-15 12:45:30|6286.4|6283.6|6286.5|6283.7|6286.5|6283.7|6286|6283.2|11
1613393140000|2021-02-15 12:45:40|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|1
1613393160000|2021-02-15 12:46:00|6286.5|6283.7|6286.4|6283.6|6286.5|6283.7|6286|6283.2|7
1613393170000|2021-02-15 12:46:10|6286.2|6283.4|6286.5|6283.7|6286.5|6283.7|6286.2|6283.4|1
1613393180000|2021-02-15 12:46:20|6286.9|6284.1|6287.2|6284.4|6287.5|6284.7|6286.9|6284.1|7
1613393190000|2021-02-15 12:46:30|6287.5|6284.7|6287.5|6284.7|6287.5|6284.7|6286.9|6284.1|9
1613393210000|2021-02-15 12:46:50|6287.7|6284.9|6287.5|6284.7|6287.7|6284.9|6287.4|6284.6|2
1613393220000|2021-02-15 12:47:00|||||||||3
1613393230000|2021-02-15 12:47:10|6288.5|6285.7|6288.5|6285.7|6288.5|6285.7|6288.5|6285.7|5
1613393240000|2021-02-15 12:47:20|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|4
1613393250000|2021-02-15 12:47:30|6288.5|6285.7|6288.5|6285.7|6288.5|6285.7|6288.5|6285.7|0
1613393290000|2021-02-15 12:48:10|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|0
1613393320000|2021-02-15 12:48:40|6287.9|6285.1|6287.5|6284.7|6287.9|6285.1|6287.5|6284.7|7
1613393330000|2021-02-15 12:48:50|||||||||5
1613393340000|2021-02-15 12:49:00|6287.9|6285.1|6286.9|6284.1|6287.9|6285.1|6286.9|6284.1|8
1613393350000|2021-02-15 12:49:10|6287.5|6284.7|6287.5|6284.7|6287.5|6284.7|6287.4|6284.6|8
1613393360000|2021-02-15 12:49:20|6287.9|6285.1|6287.9|6285.1|6287.9|6285.1|6287.9|6285.1|2
1613393370000|2021-02-15 12:49:30|6287.5|6284.7|6287.5|6284.7|6287.5|6284.7|6287.5|6284.7|0
1613393380000|2021-02-15 12:49:40|6287.9|6285.1|6287.9|6285.1|6287.9|6285.1|6287.5|6284.7|7
1613393390000|2021-02-15 12:49:50|6287.5|6284.7|6286.5|6283.7|6287.5|6284.7|6286.5|6283.7|16
1613393400000|2021-02-15 12:50:00|6286.8|6284|6287.5|6284.7|6287.5|6284.7|6286.8|6284|6
1613393410000|2021-02-15 12:50:10|6287.8|6285|6288.5|6285.7|6288.8|6286|6287.8|6285|3
1613393420000|2021-02-15 12:50:20|6288.2|6285.4|6287.8|6285|6288.2|6285.4|6287.8|6285|2
1613393460000|2021-02-15 12:51:00|6288.8|6286|6289.7|6286.9|6289.7|6286.9|6288.8|6286|14
1613393470000|2021-02-15 12:51:10|6289.5|6286.7|6288.8|6286|6289.5|6286.7|6288.8|6286|1
1613393480000|2021-02-15 12:51:20|||||||||4
1613393490000|2021-02-15 12:51:30|6289.3|6286.5|6288.8|6286|6289.3|6286.5|6288.8|6286|7
1613393520000|2021-02-15 12:52:00|6289.2|6286.4|6289.2|6286.4|6289.3|6286.5|6289.2|6286.4|2
1613393530000|2021-02-15 12:52:10|6288.8|6286|6288.8|6286|6289|6286.2|6288.8|6286|0
1613393540000|2021-02-15 12:52:20|6289.3|6286.5|6288.5|6285.7|6289.3|6286.5|6288.5|6285.7|13
1613393550000|2021-02-15 12:52:30|6288.8|6286|6288.8|6286|6288.8|6286|6288.8|6286|0
1613393560000|2021-02-15 12:52:40|6289.3|6286.5|6288.8|6286|6289.3|6286.5|6288.8|6286|40
1613393570000|2021-02-15 12:52:50|||||||||1
1613393580000|2021-02-15 12:53:00|||||||||1
1613393590000|2021-02-15 12:53:10|6289.3|6286.5|6289.5|6286.7|6289.5|6286.7|6289.3|6286.5|6
1613393600000|2021-02-15 12:53:20|6289.8|6287|6289.3|6286.5|6289.8|6287|6289.2|6286.4|5
1613393610000|2021-02-15 12:53:30|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|4
1613393620000|2021-02-15 12:53:40|6288.5|6285.7|6288.5|6285.7|6288.5|6285.7|6288.5|6285.7|1
1613393630000|2021-02-15 12:53:50|6288.8|6286|6289|6286.2|6289|6286.2|6288.8|6286|9
1613393640000|2021-02-15 12:54:00|6289.2|6286.4|6289.8|6287|6289.8|6287|6289.2|6286.4|22
1613393650000|2021-02-15 12:54:10|6289.5|6286.7|6289.5|6286.7|6289.5|6286.7|6289.5|6286.7|0
1613393660000|2021-02-15 12:54:20|||||||||4
1613393670000|2021-02-15 12:54:30|||||||||2
1613393680000|2021-02-15 12:54:40|6289.8|6287|6289.8|6287|6289.8|6287|6289.8|6287|1
1613393700000|2021-02-15 12:55:00|6289.5|6286.7|6289.5|6286.7|6289.8|6287|6289.5|6286.7|9
1613393710000|2021-02-15 12:55:10|||||||||7
1613393720000|2021-02-15 12:55:20|6289.8|6287|6289.5|6286.7|6289.8|6287|6289.5|6286.7|45
1613393730000|2021-02-15 12:55:30|6289.8|6287|6289.8|6287|6289.8|6287|6289.8|6287|0
1613393740000|2021-02-15 12:55:40|||||||||6
1613393770000|2021-02-15 12:56:10|6289.5|6286.7|6289.5|6286.7|6289.5|6286.7|6289.5|6286.7|0
1613393780000|2021-02-15 12:56:20|6289.8|6287|6289.8|6287|6289.8|6287|6289.8|6287|1
1613393790000|2021-02-15 12:56:30|6289.5|6286.7|6289.8|6287|6289.8|6287|6289.5|6286.7|5
1613393800000|2021-02-15 12:56:40|||||||||23
1613393810000|2021-02-15 12:56:50|||||||||14
1613393820000|2021-02-15 12:57:00|||||||||8
1613393830000|2021-02-15 12:57:10|6289.2|6286.4|6287.5|6284.7|6289.2|6286.4|6287.5|6284.7|35
1613393840000|2021-02-15 12:57:20|||||||||1
1613393850000|2021-02-15 12:57:30|6287.2|6284.4|6286.8|6284|6287.2|6284.4|6286.8|6284|67
1613393880000|2021-02-15 12:58:00|6287.8|6285|6287.3|6284.5|6287.8|6285|6287.3|6284.5|10
1613393890000|2021-02-15 12:58:10|6286.8|6284|6286.8|6284|6286.8|6284|6286.8|6284|0
1613393900000|2021-02-15 12:58:20|6287.2|6284.4|6287.5|6284.7|6289.3|6286.5|6286.8|6284|108
1613393910000|2021-02-15 12:58:30|6287.2|6284.4|6287.5|6284.7|6287.8|6285|6287.2|6284.4|9
1613393920000|2021-02-15 12:58:40|6286.8|6284|6286.5|6283.7|6286.8|6284|6286.5|6283.7|28
1613393930000|2021-02-15 12:58:50|6286.2|6283.4|6287.8|6285|6287.8|6285|6286.2|6283.4|93
1613393940000|2021-02-15 12:59:00|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|1
1613393950000|2021-02-15 12:59:10|6288.5|6285.7|6290.2|6287.4|6290.2|6287.4|6288.5|6285.7|24
1613393960000|2021-02-15 12:59:20|6290.5|6287.7|6290.8|6288|6290.8|6288|6290.5|6287.7|5
1613393970000|2021-02-15 12:59:30|6291.2|6288.4|6290.7|6287.9|6291.2|6288.4|6290.7|6287.9|9
1613393980000|2021-02-15 12:59:40|6290.8|6288|6292.5|6289.7|6292.5|6289.7|6290.8|6288|8
1613393990000|2021-02-15 12:59:50|6292|6289.2|6293.2|6290.4|6293.5|6290.7|6292|6289.2|19
1613394010000|2021-02-15 13:00:10|6292.8|6290|6291.2|6288.4|6292.8|6290|6291.2|6288.4|40
1613394020000|2021-02-15 13:00:20|6290.7|6287.9|6291.2|6288.4|6291.3|6288.5|6290.3|6287.5|13
1613394030000|2021-02-15 13:00:30|6290.8|6288|6289.8|6287|6290.8|6288|6289.2|6286.4|16
1613394040000|2021-02-15 13:00:40|6289.7|6286.9|6290|6287.2|6290|6287.2|6289.7|6286.9|0
1613394050000|2021-02-15 13:00:50|6290.2|6287.4|6290.5|6287.7|6290.7|6287.9|6289.5|6286.7|2
1613394060000|2021-02-15 13:01:00|6290.3|6287.5|6289.5|6286.7|6290.3|6287.5|6289.5|6286.7|3
1613394070000|2021-02-15 13:01:10|6289.2|6286.4|6288.5|6285.7|6289.2|6286.4|6288.5|6285.7|6
1613394080000|2021-02-15 13:01:20|6288.2|6285.4|6289|6286.2|6289.2|6286.4|6288.2|6285.4|5
1613394090000|2021-02-15 13:01:30|6289.2|6286.4|6288.7|6285.9|6289.2|6286.4|6288.7|6285.9|1
1613394100000|2021-02-15 13:01:40|6289.2|6286.4|6289.5|6286.7|6289.5|6286.7|6289.2|6286.4|5
1613394110000|2021-02-15 13:01:50|6289.2|6286.4|6289|6286.2|6289.2|6286.4|6289|6286.2|2
1613394120000|2021-02-15 13:02:00|6289.2|6286.4|6288.5|6285.7|6289.2|6286.4|6288.5|6285.7|4
1613394130000|2021-02-15 13:02:10|6288.3|6285.5|6288|6285.2|6288.3|6285.5|6288|6285.2|1
1613394140000|2021-02-15 13:02:20|6287.8|6285|6288|6285.2|6288|6285.2|6287.5|6284.7|13
1613394150000|2021-02-15 13:02:30|6287.5|6284.7|6285.7|6282.9|6287.5|6284.7|6285.5|6282.7|20
1613394160000|2021-02-15 13:02:40|6286|6283.2|6286|6283.2|6286.2|6283.4|6286|6283.2|2
1613394170000|2021-02-15 13:02:50|6286.2|6283.4|6285.8|6283|6286.5|6283.7|6285.5|6282.7|19
1613394180000|2021-02-15 13:03:00|6285.5|6282.7|6286|6283.2|6286.5|6283.7|6285.5|6282.7|22
1613394190000|2021-02-15 13:03:10|6286.2|6283.4|6287.2|6284.4|6287.2|6284.4|6286|6283.2|22
1613394200000|2021-02-15 13:03:20|6287|6284.2|6287|6284.2|6287.2|6284.4|6287|6284.2|1
1613394210000|2021-02-15 13:03:30|||||||||1
1613394220000|2021-02-15 13:03:40|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|0
1613394230000|2021-02-15 13:03:50|6287.5|6284.7|6289.2|6286.4|6289.2|6286.4|6287.5|6284.7|12
1613394240000|2021-02-15 13:04:00|6289|6286.2|6289|6286.2|6289|6286.2|6288.5|6285.7|5
1613394250000|2021-02-15 13:04:10|6288.5|6285.7|6288.5|6285.7|6288.5|6285.7|6288.5|6285.7|1
1613394260000|2021-02-15 13:04:20|6288|6285.2|6291|6288.2|6291.2|6288.4|6288|6285.2|33
1613394270000|2021-02-15 13:04:30|6291.2|6288.4|6291|6288.2|6291.2|6288.4|6291|6288.2|4
1613394280000|2021-02-15 13:04:40|6290.5|6287.7|6291.2|6288.4|6291.2|6288.4|6290.5|6287.7|1
1613394290000|2021-02-15 13:04:50|||||||||1
1613394300000|2021-02-15 13:05:00|6291.5|6288.7|6291.2|6288.4|6291.5|6288.7|6291.2|6288.4|1
1613394310000|2021-02-15 13:05:10|6290.8|6288|6290.5|6287.7|6291.2|6288.4|6290.5|6287.7|5
1613394320000|2021-02-15 13:05:20|6290.2|6287.4|6289.2|6286.4|6290.2|6287.4|6289|6286.2|1
1613394330000|2021-02-15 13:05:30|6290.2|6287.4|6289.7|6286.9|6290.2|6287.4|6289.5|6286.7|13
1613394340000|2021-02-15 13:05:40|6290|6287.2|6290|6287.2|6290|6287.2|6290|6287.2|1
1613394350000|2021-02-15 13:05:50|||||||||10
1613394360000|2021-02-15 13:06:00|6289.5|6286.7|6289|6286.2|6289.5|6286.7|6289|6286.2|3
1613394370000|2021-02-15 13:06:10|6289.2|6286.4|6289.2|6286.4|6290|6287.2|6289|6286.2|12
1613394380000|2021-02-15 13:06:20|6289.5|6286.7|6289|6286.2|6289.5|6286.7|6289|6286.2|3
1613394390000|2021-02-15 13:06:30|||||||||1
1613394400000|2021-02-15 13:06:40|6289.2|6286.4|6290|6287.2|6290.5|6287.7|6289.2|6286.4|10
1613394420000|2021-02-15 13:07:00|6289.6|6286.8|6289.6|6286.8|6289.6|6286.8|6289.6|6286.8|7
1613394430000|2021-02-15 13:07:10|6289.2|6286.4|6289.5|6286.7|6290.5|6287.7|6289.2|6286.4|14
1613394440000|2021-02-15 13:07:20|6289.2|6286.4|6290|6287.2|6290|6287.2|6289.2|6286.4|4
1613394450000|2021-02-15 13:07:30|6289.8|6287|6289.5|6286.7|6290|6287.2|6289.5|6286.7|1
1613394460000|2021-02-15 13:07:40|6290|6287.2|6290|6287.2|6290.2|6287.4|6289.7|6286.9|6
1613394480000|2021-02-15 13:08:00|6289.5|6286.7|6290|6287.2|6290|6287.2|6289.5|6286.7|1
1613394490000|2021-02-15 13:08:10|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|5
1613394510000|2021-02-15 13:08:30|6290.5|6287.7|6290.2|6287.4|6290.5|6287.7|6290.2|6287.4|16
1613394520000|2021-02-15 13:08:40|6290.5|6287.7|6290.5|6287.7|6290.5|6287.7|6290.5|6287.7|2
1613394530000|2021-02-15 13:08:50|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|1
1613394550000|2021-02-15 13:09:10|6290.5|6287.7|6290.5|6287.7|6290.5|6287.7|6290.5|6287.7|0
1613394560000|2021-02-15 13:09:20|6289.8|6287|6290|6287.2|6290|6287.2|6289.5|6286.7|5
1613394570000|2021-02-15 13:09:30|6289.7|6286.9|6288.5|6285.7|6289.7|6286.9|6288.5|6285.7|51
1613394580000|2021-02-15 13:09:40|6289|6286.2|6289|6286.2|6289|6286.2|6289|6286.2|4
1613394590000|2021-02-15 13:09:50|||||||||2
1613394600000|2021-02-15 13:10:00|6289.2|6286.4|6287.5|6284.7|6289.2|6286.4|6287.5|6284.7|9
1613394610000|2021-02-15 13:10:10|6287.7|6284.9|6288|6285.2|6288.2|6285.4|6287.7|6284.9|5
1613394630000|2021-02-15 13:10:30|6287.5|6284.7|6288.2|6285.4|6288.2|6285.4|6287.5|6284.7|4
1613394640000|2021-02-15 13:10:40|6287.8|6285|6287.8|6285|6287.8|6285|6287.8|6285|3
1613394650000|2021-02-15 13:10:50|6287.5|6284.7|6287.5|6284.7|6287.5|6284.7|6287.5|6284.7|5
1613394660000|2021-02-15 13:11:00|6288.5|6285.7|6289.2|6286.4|6289.2|6286.4|6288.5|6285.7|15
1613394670000|2021-02-15 13:11:10|6289.1|6286.3|6290.1|6287.3|6290.5|6287.7|6289.1|6286.3|3
1613394680000|2021-02-15 13:11:20|6290|6287.2|6290.1|6287.3|6290.1|6287.3|6289.5|6286.7|13
1613394690000|2021-02-15 13:11:30|6290|6287.2|6289.1|6286.3|6290.1|6287.3|6289.1|6286.3|6
1613394700000|2021-02-15 13:11:40|6288.8|6286|6289|6286.2|6289.1|6286.3|6288.5|6285.7|4
1613394710000|2021-02-15 13:11:50|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|33
1613394740000|2021-02-15 13:12:20|6290|6287.2|6289.5|6286.7|6290|6287.2|6289.5|6286.7|5
1613394750000|2021-02-15 13:12:30|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|0
1613394760000|2021-02-15 13:12:40|||||||||1
1613394770000|2021-02-15 13:12:50|6289|6286.2|6289|6286.2|6289|6286.2|6289|6286.2|1
1613394780000|2021-02-15 13:13:00|6288.8|6286|6288.5|6285.7|6288.8|6286|6288.5|6285.7|100
1613394790000|2021-02-15 13:13:10|6288.1|6285.3|6288.1|6285.3|6288.1|6285.3|6288.1|6285.3|35
1613394800000|2021-02-15 13:13:20|6287.5|6284.7|6287.5|6284.7|6288.5|6285.7|6287.5|6284.7|56
1613394810000|2021-02-15 13:13:30|6286.5|6283.7|6285|6282.2|6286.5|6283.7|6284.5|6281.7|64
1613394820000|2021-02-15 13:13:40|6284.5|6281.7|6284.6|6281.8|6284.8|6282|6284.3|6281.5|41
1613394830000|2021-02-15 13:13:50|6284.3|6281.5|6284.3|6281.5|6284.3|6281.5|6284.3|6281.5|1
1613394840000|2021-02-15 13:14:00|6284.8|6282|6285.8|6283|6285.8|6283|6284.8|6282|14
1613394850000|2021-02-15 13:14:10|||||||||1
1613394860000|2021-02-15 13:14:20|6286.1|6283.3|6286.1|6283.3|6286.1|6283.3|6285.8|6283|14
1613394870000|2021-02-15 13:14:30|6285.8|6283|6285.8|6283|6285.8|6283|6285.8|6283|3
1613394880000|2021-02-15 13:14:40|6286.1|6283.3|6286.1|6283.3|6286.1|6283.3|6286.1|6283.3|14
1613394890000|2021-02-15 13:14:50|6285.6|6282.8|6285.8|6283|6285.8|6283|6285.6|6282.8|2
1613394900000|2021-02-15 13:15:00|6285.3|6282.5|6285.8|6283|6285.8|6283|6285.3|6282.5|4
1613394910000|2021-02-15 13:15:10|6285.5|6282.7|6285.1|6282.3|6285.5|6282.7|6285.1|6282.3|5
1613394920000|2021-02-15 13:15:20|6284.5|6281.7|6284.6|6281.8|6284.6|6281.8|6284.1|6281.3|8
1613394930000|2021-02-15 13:15:30|6284.8|6282|6285.1|6282.3|6285.1|6282.3|6284.8|6282|19
1613394940000|2021-02-15 13:15:40|6284.6|6281.8|6284.6|6281.8|6284.6|6281.8|6284.6|6281.8|0
1613394950000|2021-02-15 13:15:50|6285.1|6282.3|6284.8|6282|6285.1|6282.3|6284.8|6282|1
1613394960000|2021-02-15 13:16:00|6285.1|6282.3|6286.8|6284|6286.8|6284|6285.1|6282.3|16
1613394970000|2021-02-15 13:16:10|6286.5|6283.7|6286.1|6283.3|6286.5|6283.7|6286.1|6283.3|3
1613394980000|2021-02-15 13:16:20|6285.8|6283|6285.6|6282.8|6285.8|6283|6285.6|6282.8|1
1613394990000|2021-02-15 13:16:30|6285.1|6282.3|6284.1|6281.3|6285.1|6282.3|6284.1|6281.3|52
1613395000000|2021-02-15 13:16:40|6283.8|6281|6283.8|6281|6283.8|6281|6283.8|6281|11
1613395020000|2021-02-15 13:17:00|6284.1|6281.3|6284.1|6281.3|6284.1|6281.3|6284.1|6281.3|0
1613395040000|2021-02-15 13:17:20|6283.5|6280.7|6289.1|6286.3|6289.5|6286.7|6283.5|6280.7|965
1613395050000|2021-02-15 13:17:30|6289.5|6286.7|6288.6|6285.8|6289.5|6286.7|6288.5|6285.7|8
1613395060000|2021-02-15 13:17:40|6288.5|6285.7|6288.5|6285.7|6288.5|6285.7|6288.1|6285.3|3
1613395070000|2021-02-15 13:17:50|6288.3|6285.5|6287.6|6284.8|6288.3|6285.5|6287.5|6284.7|2
1613395080000|2021-02-15 13:18:00|6288|6285.2|6291.1|6288.3|6291.5|6288.7|6288|6285.2|119
1613395090000|2021-02-15 13:18:10|6290.5|6287.7|6290.5|6287.7|6291|6288.2|6290|6287.2|14
1613395100000|2021-02-15 13:18:20|6290|6287.2|6289.5|6286.7|6290.1|6287.3|6289.5|6286.7|33
1613395110000|2021-02-15 13:18:30|6289.1|6286.3|6290.5|6287.7|6290.5|6287.7|6289.1|6286.3|127
1613395120000|2021-02-15 13:18:40|6290.3|6287.5|6293|6290.2|6293.1|6290.3|6290|6287.2|140
1613395130000|2021-02-15 13:18:50|6293.1|6290.3|6293.5|6290.7|6293.5|6290.7|6293|6290.2|6
1613395140000|2021-02-15 13:19:00|6293.1|6290.3|6293.1|6290.3|6293.1|6290.3|6292.5|6289.7|32
1613395150000|2021-02-15 13:19:10|6293|6290.2|6291.5|6288.7|6293.1|6290.3|6291.5|6288.7|29
1613395160000|2021-02-15 13:19:20|6291.6|6288.8|6292.5|6289.7|6292.5|6289.7|6291.5|6288.7|27
1613395170000|2021-02-15 13:19:30|6292.1|6289.3|6294.5|6291.7|6294.6|6291.8|6292.1|6289.3|65
1613395180000|2021-02-15 13:19:40|6294.1|6291.3|6293.3|6290.5|6294.1|6291.3|6293|6290.2|19
1613395190000|2021-02-15 13:19:50|6293.1|6290.3|6294|6291.2|6294.1|6291.3|6292.5|6289.7|17
1613395200000|2021-02-15 13:20:00|6293.5|6290.7|6294|6291.2|6294.5|6291.7|6292.5|6289.7|185
1613395210000|2021-02-15 13:20:10|6294.5|6291.7|6294.3|6291.5|6294.5|6291.7|6294|6291.2|10
1613395220000|2021-02-15 13:20:20|6293.5|6290.7|6291.5|6288.7|6293.5|6290.7|6290.6|6287.8|180
1613395230000|2021-02-15 13:20:30|6291.3|6288.5|6291.1|6288.3|6291.3|6288.5|6290.5|6287.7|26
1613395240000|2021-02-15 13:20:40|6291.5|6288.7|6292.5|6289.7|6292.5|6289.7|6291.5|6288.7|23
1613395250000|2021-02-15 13:20:50|6292.1|6289.3|6291.5|6288.7|6292.1|6289.3|6291.5|6288.7|13
1613395260000|2021-02-15 13:21:00|6291.1|6288.3|6291|6288.2|6291.1|6288.3|6291|6288.2|2
1613395270000|2021-02-15 13:21:10|6290.5|6287.7|6291.3|6288.5|6291.5|6288.7|6290.5|6287.7|6
1613395280000|2021-02-15 13:21:20|6290.8|6288|6290.5|6287.7|6290.8|6288|6290.5|6287.7|4
1613395290000|2021-02-15 13:21:30|6290|6287.2|6289.5|6286.7|6290|6287.2|6289.5|6286.7|3
1613395310000|2021-02-15 13:21:50|6290|6287.2|6288.5|6285.7|6290.5|6287.7|6288.5|6285.7|36
1613395320000|2021-02-15 13:22:00|6288.1|6285.3|6289.5|6286.7|6289.5|6286.7|6287.5|6284.7|58
1613395330000|2021-02-15 13:22:10|6289.1|6286.3|6284.8|6282|6289.1|6286.3|6284.6|6281.8|303
1613395340000|2021-02-15 13:22:20|6285.1|6282.3|6290.1|6287.3|6291.5|6288.7|6285.1|6282.3|638
1613395350000|2021-02-15 13:22:30|6290.5|6287.7|6291.1|6288.3|6291.1|6288.3|6290.1|6287.3|17
1613395360000|2021-02-15 13:22:40|6292.1|6289.3|6293.5|6290.7|6294.1|6291.3|6292.1|6289.3|59
1613395370000|2021-02-15 13:22:50|6293.1|6290.3|6290.5|6287.7|6293.1|6290.3|6290|6287.2|62
1613395380000|2021-02-15 13:23:00|6290.6|6287.8|6291.5|6288.7|6292|6289.2|6290.6|6287.8|10
1613395390000|2021-02-15 13:23:10|6291.6|6288.8|6292.1|6289.3|6292.1|6289.3|6291.1|6288.3|4
1613395400000|2021-02-15 13:23:20|6292|6289.2|6291.1|6288.3|6292|6289.2|6291.1|6288.3|9
1613395410000|2021-02-15 13:23:30|6291.5|6288.7|6292|6289.2|6292.1|6289.3|6291.5|6288.7|7
1613395420000|2021-02-15 13:23:40|6291.5|6288.7|6291.1|6288.3|6292.1|6289.3|6291.1|6288.3|4
1613395430000|2021-02-15 13:23:50|6291|6288.2|6291|6288.2|6291|6288.2|6291|6288.2|4
1613395440000|2021-02-15 13:24:00|6291.1|6288.3|6290.5|6287.7|6291.1|6288.3|6290.5|6287.7|81
1613395450000|2021-02-15 13:24:10|6290.1|6287.3|6291|6288.2|6291|6288.2|6289.6|6286.8|7
1613395460000|2021-02-15 13:24:20|6290.5|6287.7|6289.5|6286.7|6290.5|6287.7|6289.5|6286.7|1
1613395470000|2021-02-15 13:24:30|6289.6|6286.8|6290.1|6287.3|6290.1|6287.3|6289.5|6286.7|4
1613395480000|2021-02-15 13:24:40|6290.5|6287.7|6290.8|6288|6291|6288.2|6290.5|6287.7|2
1613395490000|2021-02-15 13:24:50|6290.5|6287.7|6289.5|6286.7|6290.5|6287.7|6289.5|6286.7|14
1613395500000|2021-02-15 13:25:00|6290|6287.2|6290|6287.2|6290.5|6287.7|6290|6287.2|4
1613395510000|2021-02-15 13:25:10|6290.1|6287.3|6289.1|6286.3|6290.1|6287.3|6289.1|6286.3|5
1613395520000|2021-02-15 13:25:20|6289.5|6286.7|6287.5|6284.7|6289.5|6286.7|6287|6284.2|52
1613395530000|2021-02-15 13:25:30|6287.1|6284.3|6286.5|6283.7|6287.1|6284.3|6286.5|6283.7|11
1613395540000|2021-02-15 13:25:40|6287.1|6284.3|6286.5|6283.7|6287.1|6284.3|6286.5|6283.7|5
1613395550000|2021-02-15 13:25:50|6286.6|6283.8|6285.1|6282.3|6286.6|6283.8|6285.1|6282.3|32
1613395560000|2021-02-15 13:26:00|||||||||1
1613395570000|2021-02-15 13:26:10|6285|6282.2|6285.1|6282.3|6285.1|6282.3|6284.5|6281.7|9
1613395580000|2021-02-15 13:26:20|6285.5|6282.7|6285.5|6282.7|6285.5|6282.7|6285.5|6282.7|7
1613395590000|2021-02-15 13:26:30|||||||||16
1613395600000|2021-02-15 13:26:40|||||||||4
1613395610000|2021-02-15 13:26:50|6285.1|6282.3|6285.5|6282.7|6285.5|6282.7|6285.1|6282.3|10
1613395620000|2021-02-15 13:27:00|6285.8|6283|6286.5|6283.7|6286.5|6283.7|6285.8|6283|16
1613395630000|2021-02-15 13:27:10|6286.1|6283.3|6287|6284.2|6287.5|6284.7|6286.1|6283.3|10
1613395640000|2021-02-15 13:27:20|6286.5|6283.7|6285.5|6282.7|6286.5|6283.7|6285.1|6282.3|20
1613395650000|2021-02-15 13:27:30|6284.8|6282|6285.1|6282.3|6285.1|6282.3|6284.8|6282|34
1613395660000|2021-02-15 13:27:40|6285.5|6282.7|6286.1|6283.3|6286.1|6283.3|6285.5|6282.7|18
1613395670000|2021-02-15 13:27:50|||||||||8
1613395680000|2021-02-15 13:28:00|6285.5|6282.7|6287.1|6284.3|6287.1|6284.3|6285.1|6282.3|22
1613395690000|2021-02-15 13:28:10|6286.6|6283.8|6286.1|6283.3|6286.6|6283.8|6285.8|6283|22
1613395700000|2021-02-15 13:28:20|||||||||9
1613395710000|2021-02-15 13:28:30|6286.5|6283.7|6287.8|6285|6287.8|6285|6286.5|6283.7|34
1613395720000|2021-02-15 13:28:40|6288.1|6285.3|6288.5|6285.7|6288.5|6285.7|6288.1|6285.3|2
1613395740000|2021-02-15 13:29:00|||||||||4
1613395750000|2021-02-15 13:29:10|6288.1|6285.3|6288.5|6285.7|6288.5|6285.7|6287.5|6284.7|14
1613395760000|2021-02-15 13:29:20|6287.5|6284.7|6287.1|6284.3|6287.5|6284.7|6287|6284.2|14
1613395770000|2021-02-15 13:29:30|6287.5|6284.7|6288.6|6285.8|6288.6|6285.8|6287.5|6284.7|6
1613395780000|2021-02-15 13:29:40|6289.5|6286.7|6289.5|6286.7|6289.5|6286.7|6288.1|6285.3|97
1613395790000|2021-02-15 13:29:50|6289|6286.2|6288.6|6285.8|6289.5|6286.7|6288.5|6285.7|13
1613395800000|2021-02-15 13:30:00|6289|6286.2|6289.5|6286.7|6290.1|6287.3|6288.5|6285.7|58
1613395810000|2021-02-15 13:30:10|6289.1|6286.3|6290.5|6287.7|6290.5|6287.7|6289.1|6286.3|6
1613395820000|2021-02-15 13:30:20|6291.1|6288.3|6291.8|6289|6291.8|6289|6291.1|6288.3|13
1613395830000|2021-02-15 13:30:30|6292.1|6289.3|6292.5|6289.7|6292.5|6289.7|6292.1|6289.3|2
1613395840000|2021-02-15 13:30:40|6292.6|6289.8|6294.1|6291.3|6294.1|6291.3|6292.6|6289.8|9
1613395850000|2021-02-15 13:30:50|6294.6|6291.8|6293.5|6290.7|6295.6|6292.8|6293|6290.2|42
1613395860000|2021-02-15 13:31:00|6293.6|6290.8|6293.6|6290.8|6293.6|6290.8|6292.8|6290|19
1613395870000|2021-02-15 13:31:10|6293.1|6290.3|6293.1|6290.3|6293.1|6290.3|6293.1|6290.3|0
1613395880000|2021-02-15 13:31:20|6293.5|6290.7|6294.5|6291.7|6294.5|6291.7|6292.8|6290|11
1613395890000|2021-02-15 13:31:30|6294.1|6291.3|6293.5|6290.7|6294.1|6291.3|6293.1|6290.3|2
1613395900000|2021-02-15 13:31:40|6293.6|6290.8|6294.1|6291.3|6294.1|6291.3|6293.1|6290.3|28
1613395910000|2021-02-15 13:31:50|6293.8|6291|6293.1|6290.3|6293.8|6291|6292.8|6290|6
1613395920000|2021-02-15 13:32:00|6293.6|6290.8|6292.5|6289.7|6293.6|6290.8|6292.1|6289.3|16
1613395930000|2021-02-15 13:32:10|6293.1|6290.3|6293.1|6290.3|6293.1|6290.3|6293.1|6290.3|5
1613395940000|2021-02-15 13:32:20|6292.8|6290|6293.1|6290.3|6293.1|6290.3|6292.1|6289.3|61
1613395950000|2021-02-15 13:32:30|6293.8|6291|6293.5|6290.7|6294|6291.2|6293.5|6290.7|1
1613395960000|2021-02-15 13:32:40|||||||||2
1613395970000|2021-02-15 13:32:50|6293.1|6290.3|6294.1|6291.3|6294.1|6291.3|6293.1|6290.3|20
1613395980000|2021-02-15 13:33:00|6294.4|6291.6|6293.9|6291.1|6294.4|6291.6|6293.4|6290.6|34
1613395990000|2021-02-15 13:33:10|6293.8|6291|6294.4|6291.6|6295.4|6292.6|6293.8|6291|21
1613396020000|2021-02-15 13:33:40|6294.6|6291.8|6294.4|6291.6|6294.9|6292.1|6294.4|6291.6|6
1613396030000|2021-02-15 13:33:50|6293.8|6291|6293.6|6290.8|6293.8|6291|6293.4|6290.6|49
1613396040000|2021-02-15 13:34:00|6293.4|6290.6|6293.6|6290.8|6293.6|6290.8|6293.4|6290.6|4
1613396050000|2021-02-15 13:34:10|6293.9|6291.1|6293.9|6291.1|6293.9|6291.1|6293.8|6291|1
1613396060000|2021-02-15 13:34:20|6293.8|6291|6292.6|6289.8|6293.8|6291|6292.4|6289.6|2
1613396070000|2021-02-15 13:34:30|6293.1|6290.3|6290.9|6288.1|6293.1|6290.3|6290.9|6288.1|9
1613396080000|2021-02-15 13:34:40|6290.4|6287.6|6290.9|6288.1|6291.1|6288.3|6290.4|6287.6|13
1613396090000|2021-02-15 13:34:50|6290.8|6288|6290.9|6288.1|6290.9|6288.1|6290.4|6287.6|3
1613396100000|2021-02-15 13:35:00|6291.1|6288.3|6291.1|6288.3|6291.1|6288.3|6291.1|6288.3|2
1613396110000|2021-02-15 13:35:10|6291.4|6288.6|6290.4|6287.6|6291.4|6288.6|6290.4|6287.6|21
1613396120000|2021-02-15 13:35:20|6290.1|6287.3|6288.4|6285.6|6290.1|6287.3|6288.4|6285.6|7
1613396130000|2021-02-15 13:35:30|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|6288.4|6285.6|1
1613396140000|2021-02-15 13:35:40|||||||||2
1613396150000|2021-02-15 13:35:50|6289.1|6286.3|6289.1|6286.3|6289.4|6286.6|6289.1|6286.3|1
1613396160000|2021-02-15 13:36:00|6288.9|6286.1|6288.6|6285.8|6288.9|6286.1|6288.4|6285.6|5
1613396170000|2021-02-15 13:36:10|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|2
1613396180000|2021-02-15 13:36:20|6288.4|6285.6|6288.9|6286.1|6288.9|6286.1|6288.4|6285.6|2
1613396190000|2021-02-15 13:36:30|6288.6|6285.8|6288.4|6285.6|6289.4|6286.6|6288.4|6285.6|3
1613396200000|2021-02-15 13:36:40|6288.6|6285.8|6288.6|6285.8|6289.3|6286.5|6288.4|6285.6|42
1613396210000|2021-02-15 13:36:50|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|6288.4|6285.6|17
1613396220000|2021-02-15 13:37:00|6290.1|6287.3|6290.9|6288.1|6291.1|6288.3|6290.1|6287.3|21
1613396230000|2021-02-15 13:37:10|6290.4|6287.6|6289.4|6286.6|6290.4|6287.6|6289.4|6286.6|8
1613396240000|2021-02-15 13:37:20|6289.3|6286.5|6288.4|6285.6|6289.3|6286.5|6288.4|6285.6|25
1613396250000|2021-02-15 13:37:30|6288.8|6286|6288.4|6285.6|6288.9|6286.1|6288.4|6285.6|7
1613396260000|2021-02-15 13:37:40|||||||||2
1613396280000|2021-02-15 13:38:00|6288.1|6285.3|6287.6|6284.8|6288.1|6285.3|6287.4|6284.6|20
1613396290000|2021-02-15 13:38:10|6287.4|6284.6|6286.9|6284.1|6287.4|6284.6|6286.4|6283.6|7
1613396300000|2021-02-15 13:38:20|6286.4|6283.6|6286.4|6283.6|6286.4|6283.6|6286.4|6283.6|4
1613396310000|2021-02-15 13:38:30|6286.1|6283.3|6286.1|6283.3|6286.1|6283.3|6285.4|6282.6|16
1613396320000|2021-02-15 13:38:40|||||||||1
1613396330000|2021-02-15 13:38:50|6285.6|6282.8|6284.8|6282|6285.6|6282.8|6284.4|6281.6|7
1613396340000|2021-02-15 13:39:00|6285.1|6282.3|6284.4|6281.6|6285.1|6282.3|6284.4|6281.6|12
1613396350000|2021-02-15 13:39:10|6284.8|6282|6284.9|6282.1|6285.1|6282.3|6284.4|6281.6|41
1613396360000|2021-02-15 13:39:20|6285.1|6282.3|6285.1|6282.3|6285.4|6282.6|6285.1|6282.3|8
1613396370000|2021-02-15 13:39:30|6285.4|6282.6|6286.8|6284|6287.4|6284.6|6285.4|6282.6|41
1613396380000|2021-02-15 13:39:40|6286.6|6283.8|6285.1|6282.3|6286.9|6284.1|6284.9|6282.1|62
1613396390000|2021-02-15 13:39:50|6284.9|6282.1|6287.1|6284.3|6287.1|6284.3|6284.9|6282.1|18
1613396400000|2021-02-15 13:40:00|6286.8|6284|6286.1|6283.3|6286.9|6284.1|6285.9|6283.1|7
1613396410000|2021-02-15 13:40:10|6286.4|6283.6|6285.9|6283.1|6287.1|6284.3|6285.4|6282.6|64
1613396420000|2021-02-15 13:40:20|6285.4|6282.6|6287.1|6284.3|6287.1|6284.3|6285.4|6282.6|6
1613396430000|2021-02-15 13:40:30|6287.4|6284.6|6287.1|6284.3|6287.4|6284.6|6286.9|6284.1|3
1613396440000|2021-02-15 13:40:40|6286.9|6284.1|6287.4|6284.6|6287.4|6284.6|6286.9|6284.1|18
1613396450000|2021-02-15 13:40:50|6286.9|6284.1|6290.4|6287.6|6290.4|6287.6|6286.9|6284.1|120
1613396460000|2021-02-15 13:41:00|6290.1|6287.3|6289.4|6286.6|6290.1|6287.3|6289.4|6286.6|22
1613396470000|2021-02-15 13:41:10|6289.1|6286.3|6289.4|6286.6|6289.8|6287|6288.4|6285.6|80
1613396480000|2021-02-15 13:41:20|6289.1|6286.3|6289.9|6287.1|6290.1|6287.3|6289.1|6286.3|52
1613396490000|2021-02-15 13:41:30|6289.6|6286.8|6289.4|6286.6|6289.6|6286.8|6289.4|6286.6|37
1613396500000|2021-02-15 13:41:40|6290.1|6287.3|6289.9|6287.1|6290.4|6287.6|6289.4|6286.6|43
1613396510000|2021-02-15 13:41:50|6290.1|6287.3|6290.4|6287.6|6290.4|6287.6|6290.1|6287.3|7
1613396520000|2021-02-15 13:42:00|6289.8|6287|6287.4|6284.6|6289.8|6287|6287.4|6284.6|16
1613396530000|2021-02-15 13:42:10|6287.1|6284.3|6287.9|6285.1|6288.8|6286|6286.4|6283.6|32
1613396540000|2021-02-15 13:42:20|||||||||1
1613396550000|2021-02-15 13:42:30|||||||||9
1613396560000|2021-02-15 13:42:40|6288.1|6285.3|6288.1|6285.3|6288.4|6285.6|6288.1|6285.3|8
1613396570000|2021-02-15 13:42:50|6287.9|6285.1|6286.3|6283.5|6287.9|6285.1|6286.3|6283.5|45
1613396580000|2021-02-15 13:43:00|6285.9|6283.1|6286.4|6283.6|6286.4|6283.6|6285.4|6282.6|24
1613396590000|2021-02-15 13:43:10|6286.8|6284|6287.3|6284.5|6287.4|6284.6|6286.8|6284|1
1613396600000|2021-02-15 13:43:20|6287.4|6284.6|6286.9|6284.1|6287.4|6284.6|6286.9|6284.1|1
1613396610000|2021-02-15 13:43:30|6287.1|6284.3|6287.6|6284.8|6287.6|6284.8|6287.1|6284.3|11
1613396620000|2021-02-15 13:43:40|6287.8|6285|6288.4|6285.6|6288.4|6285.6|6287.4|6284.6|6
1613396630000|2021-02-15 13:43:50|6288.1|6285.3|6289.9|6287.1|6290.1|6287.3|6288.1|6285.3|24
1613396640000|2021-02-15 13:44:00|6289.4|6286.6|6288.3|6285.5|6289.4|6286.6|6287.9|6285.1|22
1613396650000|2021-02-15 13:44:10|6287.9|6285.1|6287.9|6285.1|6288.4|6285.6|6287.9|6285.1|1
1613396660000|2021-02-15 13:44:20|6288.1|6285.3|6288.9|6286.1|6288.9|6286.1|6287.9|6285.1|3
1613396670000|2021-02-15 13:44:30|6289.4|6286.6|6288.9|6286.1|6289.4|6286.6|6288.9|6286.1|18
1613396680000|2021-02-15 13:44:40|6289.3|6286.5|6289.4|6286.6|6289.9|6287.1|6289.3|6286.5|16
1613396690000|2021-02-15 13:44:50|||||||||7
1613396700000|2021-02-15 13:45:00|6289.9|6287.1|6289.6|6286.8|6290.1|6287.3|6289.4|6286.6|22
1613396710000|2021-02-15 13:45:10|6289.8|6287|6288.9|6286.1|6289.8|6287|6288.4|6285.6|60
1613396720000|2021-02-15 13:45:20|6287.9|6285.1|6287.4|6284.6|6287.9|6285.1|6287.4|6284.6|40
1613396730000|2021-02-15 13:45:30|6287.8|6285|6287.9|6285.1|6288.1|6285.3|6287.8|6285|22
1613396740000|2021-02-15 13:45:40|6287.8|6285|6289.4|6286.6|6289.6|6286.8|6286.9|6284.1|42
1613396750000|2021-02-15 13:45:50|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|6288.4|6285.6|14
1613396760000|2021-02-15 13:46:00|6288.9|6286.1|6287.9|6285.1|6288.9|6286.1|6287.4|6284.6|129
1613396770000|2021-02-15 13:46:10|6288.4|6285.6|6289.4|6286.6|6289.6|6286.8|6287.9|6285.1|71
1613396780000|2021-02-15 13:46:20|6290.1|6287.3|6289.4|6286.6|6290.4|6287.6|6289.4|6286.6|50
1613396790000|2021-02-15 13:46:30|6289.6|6286.8|6290.1|6287.3|6291.4|6288.6|6289.6|6286.8|29
1613396800000|2021-02-15 13:46:40|6290.4|6287.6|6290.6|6287.8|6290.8|6288|6290.4|6287.6|8
1613396810000|2021-02-15 13:46:50|6290.9|6288.1|6290.9|6288.1|6290.9|6288.1|6290.9|6288.1|12
1613396820000|2021-02-15 13:47:00|6291.4|6288.6|6291.4|6288.6|6291.4|6288.6|6291.4|6288.6|30
1613396830000|2021-02-15 13:47:10|6291.6|6288.8|6291.4|6288.6|6291.9|6289.1|6291.4|6288.6|18
1613396840000|2021-02-15 13:47:20|6291.6|6288.8|6291.6|6288.8|6291.6|6288.8|6291.6|6288.8|26
1613396850000|2021-02-15 13:47:30|6291.9|6289.1|6292.1|6289.3|6292.4|6289.6|6291.4|6288.6|4
1613396860000|2021-02-15 13:47:40|6291.9|6289.1|6293.4|6290.6|6293.9|6291.1|6291.9|6289.1|20
1613396870000|2021-02-15 13:47:50|6293.1|6290.3|6293.1|6290.3|6293.4|6290.6|6293.1|6290.3|105
1613396880000|2021-02-15 13:48:00|6293.4|6290.6|6293.4|6290.6|6293.4|6290.6|6292.4|6289.6|23
1613396890000|2021-02-15 13:48:10|6293.1|6290.3|6292.4|6289.6|6293.1|6290.3|6292.4|6289.6|13
1613396900000|2021-02-15 13:48:20|6292.8|6290|6291.4|6288.6|6292.9|6290.1|6291.4|6288.6|49
1613396910000|2021-02-15 13:48:30|6290.4|6287.6|6291.1|6288.3|6291.1|6288.3|6289.9|6287.1|59
1613396920000|2021-02-15 13:48:40|6290.9|6288.1|6291.4|6288.6|6291.4|6288.6|6290.9|6288.1|3
1613396930000|2021-02-15 13:48:50|6290.9|6288.1|6292.1|6289.3|6292.1|6289.3|6290.9|6288.1|132
1613396940000|2021-02-15 13:49:00|6291.4|6288.6|6290.4|6287.6|6291.4|6288.6|6290.4|6287.6|30
1613396950000|2021-02-15 13:49:10|6290.9|6288.1|6291.1|6288.3|6291.1|6288.3|6290.4|6287.6|15
1613396960000|2021-02-15 13:49:20|6291.4|6288.6|6290.4|6287.6|6291.4|6288.6|6289.4|6286.6|46
1613396970000|2021-02-15 13:49:30|6290.6|6287.8|6291.1|6288.3|6291.1|6288.3|6290.6|6287.8|13
1613396980000|2021-02-15 13:49:40|6291.4|6288.6|6291.4|6288.6|6291.4|6288.6|6290.9|6288.1|27
1613396990000|2021-02-15 13:49:50|6291.1|6288.3|6290.1|6287.3|6291.1|6288.3|6290.1|6287.3|29
1613397000000|2021-02-15 13:50:00|6289.9|6287.1|6290.8|6288|6290.8|6288|6289.9|6287.1|19
1613397010000|2021-02-15 13:50:10|6290.9|6288.1|6290.8|6288|6290.9|6288.1|6290.4|6287.6|7
1613397020000|2021-02-15 13:50:20|6290.4|6287.6|6286.4|6283.6|6290.4|6287.6|6285.8|6283|827
1613397030000|2021-02-15 13:50:30|6286.3|6283.5|6286.3|6283.5|6286.4|6283.6|6284.6|6281.8|55
1613397040000|2021-02-15 13:50:40|6286.4|6283.6|6286.1|6283.3|6286.4|6283.6|6286.1|6283.3|5
1613397050000|2021-02-15 13:50:50|||||||||2
1613397060000|2021-02-15 13:51:00|6285.8|6283|6286.8|6284|6286.8|6284|6285.8|6283|23
1613397070000|2021-02-15 13:51:10|6287.1|6284.3|6287.3|6284.5|6287.3|6284.5|6287.1|6284.3|13
1613397080000|2021-02-15 13:51:20|6287.4|6284.6|6288.1|6285.3|6288.8|6286|6287.4|6284.6|11
1613397090000|2021-02-15 13:51:30|6288.4|6285.6|6288.8|6286|6288.8|6286|6288.1|6285.3|12
1613397100000|2021-02-15 13:51:40|||||||||4
1613397110000|2021-02-15 13:51:50|6288.6|6285.8|6288.8|6286|6288.8|6286|6288.3|6285.5|24
1613397120000|2021-02-15 13:52:00|6288.6|6285.8|6288.8|6286|6288.8|6286|6288.6|6285.8|3
1613397130000|2021-02-15 13:52:10|6289.1|6286.3|6287.1|6284.3|6289.4|6286.6|6287.1|6284.3|29
1613397140000|2021-02-15 13:52:20|6286.8|6284|6285.8|6283|6286.8|6284|6285.6|6282.8|20
1613397150000|2021-02-15 13:52:30|6285.3|6282.5|6285.8|6283|6285.8|6283|6285.3|6282.5|4
1613397160000|2021-02-15 13:52:40|6285.4|6282.6|6284.8|6282|6285.4|6282.6|6284.8|6282|3
1613397170000|2021-02-15 13:52:50|6284.6|6281.8|6285.8|6283|6285.8|6283|6284.1|6281.3|48
1613397180000|2021-02-15 13:53:00|||||||||9
1613397190000|2021-02-15 13:53:10|6286.1|6283.3|6286.1|6283.3|6286.1|6283.3|6286.1|6283.3|14
1613397200000|2021-02-15 13:53:20|6285.4|6282.6|6285.8|6283|6285.8|6283|6285.3|6282.5|2
1613397210000|2021-02-15 13:53:30|6285.6|6282.8|6283.3|6280.5|6285.8|6283|6283.3|6280.5|169
1613397220000|2021-02-15 13:53:40|6283.4|6280.6|6283.3|6280.5|6284.1|6281.3|6283.3|6280.5|8
1613397230000|2021-02-15 13:53:50|6283.4|6280.6|6284.3|6281.5|6284.3|6281.5|6283.4|6280.6|2
1613397240000|2021-02-15 13:54:00|6284.1|6281.3|6283.3|6280.5|6284.1|6281.3|6283.1|6280.3|42
1613397250000|2021-02-15 13:54:10|6283.6|6280.8|6283.8|6281|6283.8|6281|6282.8|6280|14
1613397260000|2021-02-15 13:54:20|6283.1|6280.3|6283.6|6280.8|6283.8|6281|6283.1|6280.3|38
1613397270000|2021-02-15 13:54:30|6283.8|6281|6284.1|6281.3|6284.4|6281.6|6283.8|6281|12
1613397280000|2021-02-15 13:54:40|6284.3|6281.5|6284.8|6282|6284.8|6282|6284.3|6281.5|12
1613397300000|2021-02-15 13:55:00|6284.7|6281.9|6285.7|6282.9|6285.7|6282.9|6284.7|6281.9|37
1613397310000|2021-02-15 13:55:10|||||||||7
1613397330000|2021-02-15 13:55:30|6286.1|6283.3|6286.1|6283.3|6286.1|6283.3|6286.1|6283.3|0
1613397340000|2021-02-15 13:55:40|6285.2|6282.4|6287.7|6284.9|6287.7|6284.9|6285.2|6282.4|47
1613397350000|2021-02-15 13:55:50|6287.9|6285.1|6287.6|6284.8|6288.1|6285.3|6287.2|6284.4|22
1613397360000|2021-02-15 13:56:00|6287.2|6284.4|6288.1|6285.3|6288.1|6285.3|6287.2|6284.4|8
1613397370000|2021-02-15 13:56:10|6288.7|6285.9|6288.6|6285.8|6289.1|6286.3|6288.6|6285.8|9
1613397380000|2021-02-15 13:56:20|6288.1|6285.3|6287.2|6284.4|6288.1|6285.3|6287.2|6284.4|1
1613397390000|2021-02-15 13:56:30|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|3
1613397400000|2021-02-15 13:56:40|6288.4|6285.6|6290.2|6287.4|6290.4|6287.6|6288.1|6285.3|16
1613397410000|2021-02-15 13:56:50|6290.1|6287.3|6289.7|6286.9|6290.2|6287.4|6289.7|6286.9|0
1613397420000|2021-02-15 13:57:00|6290.1|6287.3|6290.4|6287.6|6290.4|6287.6|6290.1|6287.3|18
1613397430000|2021-02-15 13:57:10|6290.2|6287.4|6289.1|6286.3|6290.4|6287.6|6289.1|6286.3|21
1613397440000|2021-02-15 13:57:20|6288.7|6285.9|6289.7|6286.9|6289.7|6286.9|6288.2|6285.4|14
1613397450000|2021-02-15 13:57:30|6290.1|6287.3|6289.2|6286.4|6290.2|6287.4|6289.2|6286.4|50
1613397460000|2021-02-15 13:57:40|6289.7|6286.9|6290.1|6287.3|6291.1|6288.3|6289.2|6286.4|24
1613397470000|2021-02-15 13:57:50|6289.7|6286.9|6290.1|6287.3|6290.1|6287.3|6289.7|6286.9|2
1613397480000|2021-02-15 13:58:00|6289.7|6286.9|6289.7|6286.9|6290.1|6287.3|6289.2|6286.4|16
1613397490000|2021-02-15 13:58:10|6289.4|6286.6|6289.1|6286.3|6289.4|6286.6|6288.7|6285.9|26
1613397500000|2021-02-15 13:58:20|6288.7|6285.9|6289.1|6286.3|6289.7|6286.9|6288.7|6285.9|21
1613397510000|2021-02-15 13:58:30|6288.7|6285.9|6287.7|6284.9|6288.7|6285.9|6287.1|6284.3|70
1613397520000|2021-02-15 13:58:40|6288.1|6285.3|6288.6|6285.8|6288.6|6285.8|6288.1|6285.3|3
1613397530000|2021-02-15 13:58:50|6288.4|6285.6|6288.1|6285.3|6288.4|6285.6|6288.1|6285.3|5
1613397540000|2021-02-15 13:59:00|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|7
1613397550000|2021-02-15 13:59:10|||||||||1
1613397560000|2021-02-15 13:59:20|6288.7|6285.9|6287.7|6284.9|6288.7|6285.9|6287.7|6284.9|12
1613397570000|2021-02-15 13:59:30|6287.4|6284.6|6287.1|6284.3|6287.4|6284.6|6286.7|6283.9|5
1613397580000|2021-02-15 13:59:40|6286.7|6283.9|6285.1|6282.3|6286.7|6283.9|6285.1|6282.3|64
1613397590000|2021-02-15 13:59:50|6284.6|6281.8|6284.1|6281.3|6284.6|6281.8|6284.1|6281.3|17
1613397600000|2021-02-15 14:00:00|6284.2|6281.4|6282.6|6279.8|6285.1|6282.3|6282.1|6279.3|214
1613397610000|2021-02-15 14:00:10|6281.7|6278.9|6282.1|6279.3|6282.6|6279.8|6281.4|6278.6|9
1613397620000|2021-02-15 14:00:20|6281.7|6278.9|6281.7|6278.9|6281.7|6278.9|6281.1|6278.3|19
1613397630000|2021-02-15 14:00:30|6281.1|6278.3|6280.4|6277.6|6281.1|6278.3|6279.7|6276.9|41
1613397640000|2021-02-15 14:00:40|6280.7|6277.9|6281.4|6278.6|6281.4|6278.6|6280.7|6277.9|6
1613397650000|2021-02-15 14:00:50|6282.1|6279.3|6283.1|6280.3|6283.1|6280.3|6282.1|6279.3|6
1613397660000|2021-02-15 14:01:00|6283.4|6280.6|6285.4|6282.6|6285.4|6282.6|6282.7|6279.9|69
1613397670000|2021-02-15 14:01:10|6285.7|6282.9|6285.4|6282.6|6285.7|6282.9|6284.6|6281.8|28
1613397680000|2021-02-15 14:01:20|6285.7|6282.9|6287.2|6284.4|6287.2|6284.4|6285.2|6282.4|27
1613397690000|2021-02-15 14:01:30|6287.7|6284.9|6291.2|6288.4|6292.1|6289.3|6287.2|6284.4|86
1613397700000|2021-02-15 14:01:40|6291.1|6288.3|6290.6|6287.8|6291.2|6288.4|6290.6|6287.8|6
1613397710000|2021-02-15 14:01:50|6290.4|6287.6|6286.6|6283.8|6290.4|6287.6|6286.6|6283.8|55
1613397720000|2021-02-15 14:02:00|6286.7|6283.9|6286.6|6283.8|6287.1|6284.3|6286.6|6283.8|12
1613397730000|2021-02-15 14:02:10|6286.7|6283.9|6286.6|6283.8|6286.7|6283.9|6286.6|6283.8|0
1613397740000|2021-02-15 14:02:20|6286.1|6283.3|6286.7|6283.9|6286.7|6283.9|6285.1|6282.3|29
1613397750000|2021-02-15 14:02:30|6287.1|6284.3|6287.7|6284.9|6287.7|6284.9|6287.1|6284.3|2
1613397760000|2021-02-15 14:02:40|6287.6|6284.8|6288.6|6285.8|6288.7|6285.9|6287.6|6284.8|15
1613397770000|2021-02-15 14:02:50|6288.7|6285.9|6288.6|6285.8|6288.7|6285.9|6288.6|6285.8|5
1613397780000|2021-02-15 14:03:00|6289.1|6286.3|6292.1|6289.3|6292.1|6289.3|6289.1|6286.3|8
1613397790000|2021-02-15 14:03:10|6291.6|6288.8|6293.7|6290.9|6294.1|6291.3|6291.6|6288.8|85
1613397800000|2021-02-15 14:03:20|6294.1|6291.3|6293.4|6290.6|6295.4|6292.6|6293.2|6290.4|43
1613397810000|2021-02-15 14:03:30|6293.7|6290.9|6294.2|6291.4|6294.2|6291.4|6293.2|6290.4|11
1613397820000|2021-02-15 14:03:40|6294.1|6291.3|6294.2|6291.4|6294.2|6291.4|6293.7|6290.9|6
1613397830000|2021-02-15 14:03:50|6294.1|6291.3|6295.4|6292.6|6295.4|6292.6|6293.1|6290.3|90
1613397840000|2021-02-15 14:04:00|6295.7|6292.9|6296.7|6293.9|6297.2|6294.4|6295.2|6292.4|73
1613397850000|2021-02-15 14:04:10|6296.6|6293.8|6293.1|6290.3|6296.7|6293.9|6293.1|6290.3|42
1613397860000|2021-02-15 14:04:20|6293.2|6290.4|6294.7|6291.9|6294.7|6291.9|6293.1|6290.3|55
1613397870000|2021-02-15 14:04:30|6294.6|6291.8|6294.2|6291.4|6294.7|6291.9|6294.1|6291.3|20
1613397880000|2021-02-15 14:04:40|6294.7|6291.9|6295.1|6292.3|6295.1|6292.3|6294.4|6291.6|1
1613397890000|2021-02-15 14:04:50|6294.7|6291.9|6293.7|6290.9|6295.1|6292.3|6293.7|6290.9|28
1613397900000|2021-02-15 14:05:00|6293.4|6290.6|6292.1|6289.3|6293.4|6290.6|6292.1|6289.3|11
1613397910000|2021-02-15 14:05:10|6292.4|6289.6|6292.6|6289.8|6292.6|6289.8|6292.4|6289.6|2
1613397920000|2021-02-15 14:05:20|6292.1|6289.3|6292.2|6289.4|6292.2|6289.4|6291.1|6288.3|24
1613397930000|2021-02-15 14:05:30|6292.6|6289.8|6292.7|6289.9|6292.7|6289.9|6291.7|6288.9|21
1613397940000|2021-02-15 14:05:40|6292.2|6289.4|6292.1|6289.3|6292.2|6289.4|6292.1|6289.3|28
1613397950000|2021-02-15 14:05:50|6292.2|6289.4|6288.9|6286.1|6293.1|6290.3|6288.1|6285.3|33
1613397960000|2021-02-15 14:06:00|6288.6|6285.8|6289.1|6286.3|6289.1|6286.3|6288.1|6285.3|5
1613397970000|2021-02-15 14:06:10|6288.7|6285.9|6292.2|6289.4|6292.4|6289.6|6288.7|6285.9|310
1613397980000|2021-02-15 14:06:20|6292.1|6289.3|6289.1|6286.3|6292.1|6289.3|6289.1|6286.3|35
1613397990000|2021-02-15 14:06:30|6288.7|6285.9|6283.4|6280.6|6288.7|6285.9|6282.1|6279.3|769
1613398000000|2021-02-15 14:06:40|6283.2|6280.4|6282.1|6279.3|6283.4|6280.6|6281.4|6278.6|28
1613398010000|2021-02-15 14:06:50|6281.9|6279.1|6283.1|6280.3|6283.1|6280.3|6281.9|6279.1|52
1613398020000|2021-02-15 14:07:00|6283.4|6280.6|6284.1|6281.3|6284.4|6281.6|6283.4|6280.6|31
1613398030000|2021-02-15 14:07:10|6284.7|6281.9|6283.4|6280.6|6284.9|6282.1|6283.4|6280.6|31
1613398040000|2021-02-15 14:07:20|6282.9|6280.1|6281.4|6278.6|6283.1|6280.3|6280.9|6278.1|27
1613398050000|2021-02-15 14:07:30|6282.1|6279.3|6281.6|6278.8|6282.6|6279.8|6281.4|6278.6|13
1613398060000|2021-02-15 14:07:40|6281.4|6278.6|6279.4|6276.6|6281.4|6278.6|6279.1|6276.3|27
1613398070000|2021-02-15 14:07:50|6279.6|6276.8|6280.1|6277.3|6280.1|6277.3|6279.6|6276.8|1
1613398080000|2021-02-15 14:08:00|6280.4|6277.6|6282.1|6279.3|6282.1|6279.3|6280.4|6277.6|49
1613398090000|2021-02-15 14:08:10|6282.4|6279.6|6283.1|6280.3|6283.1|6280.3|6282.4|6279.6|20
1613398100000|2021-02-15 14:08:20|6282.9|6280.1|6281.4|6278.6|6282.9|6280.1|6280.4|6277.6|33
1613398110000|2021-02-15 14:08:30|6282.1|6279.3|6283.4|6280.6|6283.4|6280.6|6282.1|6279.3|37
1613398120000|2021-02-15 14:08:40|6283.6|6280.8|6282.9|6280.1|6283.6|6280.8|6282.6|6279.8|28
1613398130000|2021-02-15 14:08:50|6284.4|6281.6|6283.7|6280.9|6284.4|6281.6|6283.4|6280.6|40
1613398140000|2021-02-15 14:09:00|6283.4|6280.6|6282.4|6279.6|6283.4|6280.6|6282.4|6279.6|6
1613398150000|2021-02-15 14:09:10|6283.4|6280.6|6284.9|6282.1|6285.9|6283.1|6283.4|6280.6|80
1613398160000|2021-02-15 14:09:20|6285.1|6282.3|6284.4|6281.6|6285.7|6282.9|6284.4|6281.6|53
1613398170000|2021-02-15 14:09:30|6284.1|6281.3|6282.7|6279.9|6285.4|6282.6|6282.4|6279.6|16
1613398180000|2021-02-15 14:09:40|6282.4|6279.6|6281.1|6278.3|6282.4|6279.6|6280.4|6277.6|336
1613398190000|2021-02-15 14:09:50|6281.4|6278.6|6281.1|6278.3|6281.4|6278.6|6280.4|6277.6|69
1613398200000|2021-02-15 14:10:00|6281.4|6278.6|6282.2|6279.4|6283.4|6280.6|6280.9|6278.1|22
1613398210000|2021-02-15 14:10:10|6281.4|6278.6|6281.7|6278.9|6282.1|6279.3|6281.4|6278.6|16
1613398220000|2021-02-15 14:10:20|6280.9|6278.1|6281.9|6279.1|6282.7|6279.9|6280.9|6278.1|93
1613398230000|2021-02-15 14:10:30|6282.1|6279.3|6281.4|6278.6|6282.4|6279.6|6281.2|6278.4|25
1613398240000|2021-02-15 14:10:40|6281.2|6278.4|6281.9|6279.1|6282.6|6279.8|6281.2|6278.4|25
1613398250000|2021-02-15 14:10:50|6281.7|6278.9|6281.4|6278.6|6281.9|6279.1|6280.9|6278.1|14
1613398260000|2021-02-15 14:11:00|6281.1|6278.3|6281.6|6278.8|6282.1|6279.3|6281.1|6278.3|65
1613398270000|2021-02-15 14:11:10|6281.4|6278.6|6281.4|6278.6|6281.6|6278.8|6281.4|6278.6|7
1613398280000|2021-02-15 14:11:20|6281.6|6278.8|6279.6|6276.8|6281.6|6278.8|6279.4|6276.6|36
1613398290000|2021-02-15 14:11:30|6279.9|6277.1|6280.9|6278.1|6283.1|6280.3|6279.9|6277.1|31
1613398300000|2021-02-15 14:11:40|6280.7|6277.9|6280.1|6277.3|6280.7|6277.9|6280.1|6277.3|21
1613398310000|2021-02-15 14:11:50|6279.7|6276.9|6277.9|6275.1|6279.7|6276.9|6277.6|6274.8|43
1613398320000|2021-02-15 14:12:00|6277.6|6274.8|6279.1|6276.3|6279.1|6276.3|6277.6|6274.8|12
1613398330000|2021-02-15 14:12:10|6278.6|6275.8|6277.7|6274.9|6278.6|6275.8|6277.4|6274.6|29
1613398340000|2021-02-15 14:12:20|6277.1|6274.3|6277.1|6274.3|6277.1|6274.3|6275.7|6272.9|105
1613398350000|2021-02-15 14:12:30|6277.4|6274.6|6277.6|6274.8|6278.1|6275.3|6277.4|6274.6|15
1613398360000|2021-02-15 14:12:40|6277.4|6274.6|6275.9|6273.1|6277.4|6274.6|6275.9|6273.1|32
1613398370000|2021-02-15 14:12:50|6276.1|6273.3|6275.7|6272.9|6276.4|6273.6|6275.7|6272.9|69
1613398380000|2021-02-15 14:13:00|6276.1|6273.3|6275.9|6273.1|6277.1|6274.3|6274.9|6272.1|40
1613398390000|2021-02-15 14:13:10|6275.7|6272.9|6276.4|6273.6|6276.7|6273.9|6275.2|6272.4|64
1613398400000|2021-02-15 14:13:20|6275.9|6273.1|6275.7|6272.9|6275.9|6273.1|6275.7|6272.9|76
1613398410000|2021-02-15 14:13:30|6275.4|6272.6|6276.1|6273.3|6276.1|6273.3|6275.4|6272.6|5
1613398420000|2021-02-15 14:13:40|6276.4|6273.6|6277.4|6274.6|6277.9|6275.1|6276.4|6273.6|64
1613398430000|2021-02-15 14:13:50|6277.1|6274.3|6277.4|6274.6|6277.4|6274.6|6275.7|6272.9|69
1613398440000|2021-02-15 14:14:00|6277.7|6274.9|6276.4|6273.6|6277.9|6275.1|6275.4|6272.6|87
1613398450000|2021-02-15 14:14:10|6275.9|6273.1|6276.7|6273.9|6277.1|6274.3|6275.4|6272.6|48
1613398460000|2021-02-15 14:14:20|6276.4|6273.6|6276.7|6273.9|6277.4|6274.6|6276.4|6273.6|50
1613398470000|2021-02-15 14:14:30|6276.9|6274.1|6276.7|6273.9|6276.9|6274.1|6275.7|6272.9|48
1613398480000|2021-02-15 14:14:40|6276.4|6273.6|6274.7|6271.9|6276.4|6273.6|6274.7|6271.9|101
1613398490000|2021-02-15 14:14:50|6275.2|6272.4|6276.1|6273.3|6276.1|6273.3|6274.7|6271.9|23
1613398500000|2021-02-15 14:15:00|6276.4|6273.6|6277.4|6274.6|6279.4|6276.6|6276.4|6273.6|57
1613398510000|2021-02-15 14:15:10|6277.2|6274.4|6279.4|6276.6|6279.4|6276.6|6277.2|6274.4|40
1613398520000|2021-02-15 14:15:20|6279.7|6276.9|6279.4|6276.6|6280.1|6277.3|6278.9|6276.1|34
1613398530000|2021-02-15 14:15:30|6279.7|6276.9|6278.4|6275.6|6280.1|6277.3|6278.4|6275.6|33
1613398540000|2021-02-15 14:15:40|6278.7|6275.9|6277.7|6274.9|6278.7|6275.9|6277.4|6274.6|17
1613398550000|2021-02-15 14:15:50|6277.4|6274.6|6274.4|6271.6|6277.4|6274.6|6274.4|6271.6|104
1613398560000|2021-02-15 14:16:00|6274.7|6271.9|6277.1|6274.3|6277.1|6274.3|6274.4|6271.6|44
1613398570000|2021-02-15 14:16:10|6276.4|6273.6|6278.1|6275.3|6278.7|6275.9|6276.4|6273.6|23
1613398580000|2021-02-15 14:16:20|6277.7|6274.9|6277.4|6274.6|6277.7|6274.9|6276.6|6273.8|19
1613398590000|2021-02-15 14:16:30|6277.7|6274.9|6278.4|6275.6|6279.1|6276.3|6277.4|6274.6|82
1613398600000|2021-02-15 14:16:40|6278|6275.2|6276.7|6273.9|6278|6275.2|6275.4|6272.6|53
1613398610000|2021-02-15 14:16:50|6276.4|6273.6|6276.4|6273.6|6276.4|6273.6|6276.4|6273.6|10
1613398620000|2021-02-15 14:17:00|6276|6273.2|6275.1|6272.3|6276.1|6273.3|6273.9|6271.1|85
1613398630000|2021-02-15 14:17:10|6275.4|6272.6|6275.4|6272.6|6275.9|6273.1|6275.4|6272.6|9
1613398640000|2021-02-15 14:17:20|6276.1|6273.3|6278.4|6275.6|6278.4|6275.6|6276.1|6273.3|54
1613398650000|2021-02-15 14:17:30|6278|6275.2|6279.5|6276.7|6279.5|6276.7|6278|6275.2|90
1613398660000|2021-02-15 14:17:40|6279.4|6276.6|6278.4|6275.6|6279.4|6276.6|6277|6274.2|113
1613398670000|2021-02-15 14:17:50|6278|6275.2|6278.4|6275.6|6278.9|6276.1|6277.9|6275.1|74
1613398680000|2021-02-15 14:18:00|6278.9|6276.1|6279.4|6276.6|6279.4|6276.6|6278.7|6275.9|55
1613398690000|2021-02-15 14:18:10|6279.7|6276.9|6279.4|6276.6|6280|6277.2|6279.4|6276.6|21
1613398700000|2021-02-15 14:18:20|6279.9|6277.1|6279.9|6277.1|6279.9|6277.1|6279.4|6276.6|21
1613398710000|2021-02-15 14:18:30|6280|6277.2|6279.7|6276.9|6280|6277.2|6279.4|6276.6|32
1613398720000|2021-02-15 14:18:40|6279.4|6276.6|6278.9|6276.1|6279.9|6277.1|6277.7|6274.9|37
1613398730000|2021-02-15 14:18:50|6278.7|6275.9|6276.7|6273.9|6278.9|6276.1|6275.7|6272.9|47
1613398740000|2021-02-15 14:19:00|6276.9|6274.1|6277.2|6274.4|6277.7|6274.9|6276.7|6273.9|20
1613398750000|2021-02-15 14:19:10|6276.7|6273.9|6277.4|6274.6|6277.4|6274.6|6276.7|6273.9|1
1613398760000|2021-02-15 14:19:20|6277.2|6274.4|6277.4|6274.6|6277.7|6274.9|6276.7|6273.9|21
1613398770000|2021-02-15 14:19:30|6277.7|6274.9|6278.4|6275.6|6278.9|6276.1|6277.7|6274.9|67
1613398780000|2021-02-15 14:19:40|6278.7|6275.9|6278.4|6275.6|6279.4|6276.6|6277.9|6275.1|9
1613398790000|2021-02-15 14:19:50|||||||||6
1613398800000|2021-02-15 14:20:00|6277.9|6275.1|6277.9|6275.1|6278.4|6275.6|6277.4|6274.6|9
1613398810000|2021-02-15 14:20:10|6278.4|6275.6|6277.4|6274.6|6279.4|6276.6|6276.9|6274.1|139
1613398820000|2021-02-15 14:20:20|6276.9|6274.1|6277.9|6275.1|6278.7|6275.9|6276.9|6274.1|80
1613398830000|2021-02-15 14:20:30|6277.7|6274.9|6278.7|6275.9|6278.7|6275.9|6277|6274.2|22
1613398840000|2021-02-15 14:20:40|6278.4|6275.6|6278.7|6275.9|6279|6276.2|6278.4|6275.6|28
1613398850000|2021-02-15 14:20:50|6278.9|6276.1|6278.4|6275.6|6278.9|6276.1|6278.4|6275.6|6
1613398860000|2021-02-15 14:21:00|6278.7|6275.9|6277.4|6274.6|6279.4|6276.6|6277.4|6274.6|94
1613398870000|2021-02-15 14:21:10|6277|6274.2|6277.4|6274.6|6277.4|6274.6|6276.7|6273.9|25
1613398880000|2021-02-15 14:21:20|6276.7|6273.9|6278|6275.2|6278|6275.2|6275.4|6272.6|36
1613398890000|2021-02-15 14:21:30|6278.4|6275.6|6275.2|6272.4|6279|6276.2|6275|6272.2|23
1613398900000|2021-02-15 14:21:40|6275|6272.2|6275.4|6272.6|6275.4|6272.6|6274.9|6272.1|2
1613398910000|2021-02-15 14:21:50|6274.9|6272.1|6275.4|6272.6|6275.4|6272.6|6274.9|6272.1|31
1613398920000|2021-02-15 14:22:00|6274.9|6272.1|6272.7|6269.9|6274.9|6272.1|6272.7|6269.9|210
1613398930000|2021-02-15 14:22:10|6272.4|6269.6|6272.2|6269.4|6272.9|6270.1|6271.9|6269.1|42
1613398940000|2021-02-15 14:22:20|6272.4|6269.6|6274.4|6271.6|6274.4|6271.6|6272.4|6269.6|62
1613398950000|2021-02-15 14:22:30|6274.7|6271.9|6274|6271.2|6274.9|6272.1|6273.7|6270.9|5
1613398960000|2021-02-15 14:22:40|6274.4|6271.6|6274.4|6271.6|6274.4|6271.6|6274.4|6271.6|19
1613398970000|2021-02-15 14:22:50|6273.7|6270.9|6272.7|6269.9|6273.7|6270.9|6272.4|6269.6|169
1613398980000|2021-02-15 14:23:00|6272.4|6269.6|6271.9|6269.1|6273.2|6270.4|6271.4|6268.6|129
1613398990000|2021-02-15 14:23:10|6271.7|6268.9|6271|6268.2|6271.7|6268.9|6271|6268.2|110
1613399000000|2021-02-15 14:23:20|6271.4|6268.6|6272.4|6269.6|6274|6271.2|6271|6268.2|75
1613399010000|2021-02-15 14:23:30|6272|6269.2|6272.4|6269.6|6273|6270.2|6271.4|6268.6|56
1613399020000|2021-02-15 14:23:40|6272.7|6269.9|6273.4|6270.6|6273.4|6270.6|6272.7|6269.9|19
1613399030000|2021-02-15 14:23:50|6273|6270.2|6272.9|6270.1|6273|6270.2|6272.4|6269.6|8
1613399040000|2021-02-15 14:24:00|6272.5|6269.7|6272.9|6270.1|6273|6270.2|6272.5|6269.7|25
1613399050000|2021-02-15 14:24:10|6273|6270.2|6274.4|6271.6|6274.4|6271.6|6272.4|6269.6|22
1613399060000|2021-02-15 14:24:20|6274.2|6271.4|6273.4|6270.6|6274.2|6271.4|6273|6270.2|12
1613399070000|2021-02-15 14:24:30|6273.9|6271.1|6273.4|6270.6|6273.9|6271.1|6272.7|6269.9|13
1613399080000|2021-02-15 14:24:40|6273|6270.2|6272.4|6269.6|6273.4|6270.6|6272|6269.2|73
1613399090000|2021-02-15 14:24:50|6272.7|6269.9|6272.4|6269.6|6272.7|6269.9|6271.7|6268.9|7
1613399100000|2021-02-15 14:25:00|6272.7|6269.9|6272.9|6270.1|6273.4|6270.6|6272.7|6269.9|12
1613399110000|2021-02-15 14:25:10|6272.7|6269.9|6271.9|6269.1|6272.7|6269.9|6271.7|6268.9|18
1613399120000|2021-02-15 14:25:20|6271.7|6268.9|6272|6269.2|6272.4|6269.6|6271.4|6268.6|9
1613399130000|2021-02-15 14:25:30|6272.4|6269.6|6271.4|6268.6|6272.4|6269.6|6271.4|6268.6|3
1613399140000|2021-02-15 14:25:40|6271|6268.2|6271.4|6268.6|6271.4|6268.6|6271|6268.2|7
1613399150000|2021-02-15 14:25:50|6270.7|6267.9|6273.9|6271.1|6274.4|6271.6|6270.4|6267.6|344
1613399160000|2021-02-15 14:26:00|6274.7|6271.9|6275.7|6272.9|6276|6273.2|6274.7|6271.9|36
1613399170000|2021-02-15 14:26:10|6275.4|6272.6|6275.7|6272.9|6276.4|6273.6|6274.7|6271.9|20
1613399180000|2021-02-15 14:26:20|6274.9|6272.1|6276.9|6274.1|6277|6274.2|6274.7|6271.9|60
1613399190000|2021-02-15 14:26:30|6276.7|6273.9|6275.4|6272.6|6277.9|6275.1|6275.4|6272.6|331
1613399200000|2021-02-15 14:26:40|6275.2|6272.4|6275.7|6272.9|6275.9|6273.1|6275.2|6272.4|16
1613399210000|2021-02-15 14:26:50|6275.9|6273.1|6276.4|6273.6|6276.4|6273.6|6275.7|6272.9|13
1613399220000|2021-02-15 14:27:00|6276.7|6273.9|6276.9|6274.1|6277.4|6274.6|6276.7|6273.9|24
1613399230000|2021-02-15 14:27:10|6276.7|6273.9|6277.4|6274.6|6278.4|6275.6|6276.4|6273.6|37
1613399240000|2021-02-15 14:27:20|6277|6274.2|6276.7|6273.9|6277|6274.2|6276.4|6273.6|33
1613399250000|2021-02-15 14:27:30|6276.4|6273.6|6276.4|6273.6|6276.4|6273.6|6276.4|6273.6|8
1613399260000|2021-02-15 14:27:40|6277.4|6274.6|6277.7|6274.9|6279.7|6276.9|6277.4|6274.6|251
1613399270000|2021-02-15 14:27:50|||||||||2
1613399280000|2021-02-15 14:28:00|6277.4|6274.6|6276.9|6274.1|6277.4|6274.6|6276.7|6273.9|30
1613399290000|2021-02-15 14:28:10|6276.7|6273.9|6275.2|6272.4|6276.9|6274.1|6274.4|6271.6|583
1613399300000|2021-02-15 14:28:20|6275.4|6272.6|6275.4|6272.6|6275.9|6273.1|6274.7|6271.9|75
1613399310000|2021-02-15 14:28:30|6275.7|6272.9|6275.9|6273.1|6276|6273.2|6275.4|6272.6|11
1613399320000|2021-02-15 14:28:40|6276|6273.2|6276.7|6273.9|6277|6274.2|6275.7|6272.9|15
1613399330000|2021-02-15 14:28:50|6276.4|6273.6|6276.4|6273.6|6276.4|6273.6|6276.4|6273.6|1
1613399340000|2021-02-15 14:29:00|6276.7|6273.9|6276.2|6273.4|6276.7|6273.9|6275.9|6273.1|11
1613399350000|2021-02-15 14:29:10|6276|6273.2|6276.2|6273.4|6276.2|6273.4|6275.9|6273.1|4
1613399360000|2021-02-15 14:29:20|6276.4|6273.6|6276.7|6273.9|6276.7|6273.9|6276.4|6273.6|4
1613399370000|2021-02-15 14:29:30|||||||||5
1613399380000|2021-02-15 14:29:40|6277.7|6274.9|6277.2|6274.4|6277.7|6274.9|6276.4|6273.6|16
1613399390000|2021-02-15 14:29:50|6275.7|6272.9|6274.4|6271.6|6275.7|6272.9|6274.4|6271.6|67
1613399400000|2021-02-15 14:30:00|6274.7|6271.9|6275.4|6272.6|6275.4|6272.6|6274.7|6271.9|132
1613399410000|2021-02-15 14:30:10|6275.7|6272.9|6274.2|6271.4|6275.7|6272.9|6273.7|6270.9|87
1613399420000|2021-02-15 14:30:20|6274.4|6271.6|6274.4|6271.6|6274.7|6271.9|6273.7|6270.9|248
1613399430000|2021-02-15 14:30:30|6274.7|6271.9|6274.7|6271.9|6274.7|6271.9|6274.7|6271.9|2
1613399440000|2021-02-15 14:30:40|6274.4|6271.6|6274.4|6271.6|6274.4|6271.6|6274.4|6271.6|1
1613399450000|2021-02-15 14:30:50|6273.7|6270.9|6272.4|6269.6|6273.9|6271.1|6271.9|6269.1|96
1613399460000|2021-02-15 14:31:00|6272.2|6269.4|6271.9|6269.1|6272.7|6269.9|6271.7|6268.9|5
1613399470000|2021-02-15 14:31:10|6272|6269.2|6272.7|6269.9|6272.7|6269.9|6272|6269.2|3
1613399480000|2021-02-15 14:31:20|6272.4|6269.6|6272.7|6269.9|6272.7|6269.9|6272.4|6269.6|2
1613399490000|2021-02-15 14:31:30|6272.2|6269.4|6272.2|6269.4|6272.4|6269.6|6272.2|6269.4|42
1613399500000|2021-02-15 14:31:40|6271.7|6268.9|6271.9|6269.1|6272.4|6269.6|6271.7|6268.9|5
1613399510000|2021-02-15 14:31:50|6271.7|6268.9|6272.7|6269.9|6272.9|6270.1|6271.7|6268.9|19
1613399520000|2021-02-15 14:32:00|6272.4|6269.6|6274.4|6271.6|6274.4|6271.6|6272.4|6269.6|94
1613399530000|2021-02-15 14:32:10|6274.9|6272.1|6275.2|6272.4|6275.7|6272.9|6274.7|6271.9|350
1613399540000|2021-02-15 14:32:20|6274.7|6271.9|6274.7|6271.9|6274.9|6272.1|6273.7|6270.9|17
1613399550000|2021-02-15 14:32:30|6274.4|6271.6|6272.7|6269.9|6274.4|6271.6|6272.7|6269.9|41
1613399560000|2021-02-15 14:32:40|6272.9|6270.1|6272.4|6269.6|6273.4|6270.6|6272.4|6269.6|3
1613399570000|2021-02-15 14:32:50|6272.2|6269.4|6271.7|6268.9|6272.4|6269.6|6271.4|6268.6|70
1613399580000|2021-02-15 14:33:00|6271.4|6268.6|6271.7|6268.9|6272.2|6269.4|6271.2|6268.4|26
1613399590000|2021-02-15 14:33:10|6271.2|6268.4|6272.4|6269.6|6272.7|6269.9|6271.2|6268.4|31
1613399600000|2021-02-15 14:33:20|6272.7|6269.9|6271.4|6268.6|6272.7|6269.9|6271|6268.2|134
1613399610000|2021-02-15 14:33:30|6271.7|6268.9|6271.7|6268.9|6272.7|6269.9|6271.7|6268.9|50
1613399620000|2021-02-15 14:33:40|6271.5|6268.7|6271.7|6268.9|6271.7|6268.9|6271.4|6268.6|16
1613399630000|2021-02-15 14:33:50|6271|6268.2|6271|6268.2|6271|6268.2|6270.7|6267.9|26
1613399640000|2021-02-15 14:34:00|6271.7|6268.9|6271.9|6269.1|6272|6269.2|6271.4|6268.6|20
1613399650000|2021-02-15 14:34:10|6271.7|6268.9|6271.9|6269.1|6271.9|6269.1|6271.4|6268.6|4
1613399660000|2021-02-15 14:34:20|6272|6269.2|6274.9|6272.1|6274.9|6272.1|6271.9|6269.1|132
1613399670000|2021-02-15 14:34:30|6274.7|6271.9|6275.4|6272.6|6275.4|6272.6|6273.9|6271.1|119
1613399680000|2021-02-15 14:34:40|6275|6272.2|6279|6276.2|6279|6276.2|6274.9|6272.1|31
1613399690000|2021-02-15 14:34:50|6278.9|6276.1|6279.4|6276.6|6279.4|6276.6|6278.4|6275.6|813
1613399700000|2021-02-15 14:35:00|6279|6276.2|6279|6276.2|6279|6276.2|6278|6275.2|70
1613399710000|2021-02-15 14:35:10|6278.7|6275.9|6278.7|6275.9|6278.7|6275.9|6278.7|6275.9|6
1613399720000|2021-02-15 14:35:20|6278.9|6276.1|6279|6276.2|6279.4|6276.6|6278.7|6275.9|56
1613399730000|2021-02-15 14:35:30|6279.2|6276.4|6278.4|6275.6|6279.4|6276.6|6278.4|6275.6|109
1613399740000|2021-02-15 14:35:40|6278|6275.2|6278|6275.2|6278|6275.2|6277.7|6274.9|20
1613399750000|2021-02-15 14:35:50|6278.7|6275.9|6278.7|6275.9|6278.7|6275.9|6278|6275.2|23
1613399760000|2021-02-15 14:36:00|6278.5|6275.7|6277|6274.2|6278.5|6275.7|6276.5|6273.7|40
1613399770000|2021-02-15 14:36:10|6277.5|6274.7|6279|6276.2|6279|6276.2|6277|6274.2|49
1613399780000|2021-02-15 14:36:20|6278.7|6275.9|6277.5|6274.7|6279|6276.2|6277.5|6274.7|14
1613399790000|2021-02-15 14:36:30|6277.4|6274.6|6277.7|6274.9|6278.2|6275.4|6277|6274.2|525
1613399800000|2021-02-15 14:36:40|6278|6275.2|6278|6275.2|6278.7|6275.9|6278|6275.2|62
1613399810000|2021-02-15 14:36:50|6278.5|6275.7|6278|6275.2|6278.7|6275.9|6278|6275.2|23
1613399820000|2021-02-15 14:37:00|6278.5|6275.7|6278.7|6275.9|6278.7|6275.9|6278|6275.2|23
1613399830000|2021-02-15 14:37:10|6279|6276.2|6279|6276.2|6279.4|6276.6|6279|6276.2|31
1613399840000|2021-02-15 14:37:20|6278|6275.2|6278.7|6275.9|6278.7|6275.9|6277.7|6274.9|48
1613399850000|2021-02-15 14:37:30|||||||||3
1613399860000|2021-02-15 14:37:40|6278.5|6275.7|6278.7|6275.9|6278.7|6275.9|6278.4|6275.6|21
1613399870000|2021-02-15 14:37:50|6279|6276.2|6278.7|6275.9|6279|6276.2|6278.7|6275.9|42
1613399880000|2021-02-15 14:38:00|6279|6276.2|6278.7|6275.9|6279|6276.2|6278.7|6275.9|17
1613399890000|2021-02-15 14:38:10|6279|6276.2|6279|6276.2|6279|6276.2|6279|6276.2|8
1613399900000|2021-02-15 14:38:20|6279.4|6276.6|6280.7|6277.9|6281|6278.2|6279.4|6276.6|43
1613399910000|2021-02-15 14:38:30|6281|6278.2|6280.7|6277.9|6281|6278.2|6280.7|6277.9|23
1613399920000|2021-02-15 14:38:40|6281|6278.2|6283.2|6280.4|6283.2|6280.4|6281|6278.2|64
1613399930000|2021-02-15 14:38:50|6283.4|6280.6|6283.7|6280.9|6284|6281.2|6282.7|6279.9|121
1613399940000|2021-02-15 14:39:00|6284|6281.2|6286.7|6283.9|6287.2|6284.4|6284|6281.2|192
1613399950000|2021-02-15 14:39:10|6286|6283.2|6286.2|6283.4|6286.4|6283.6|6284.7|6281.9|50
1613399960000|2021-02-15 14:39:20|6286.4|6283.6|6288.2|6285.4|6289.2|6286.4|6286.4|6283.6|67
1613399970000|2021-02-15 14:39:30|6287.9|6285.1|6290.4|6287.6|6290.4|6287.6|6287.7|6284.9|20
1613399980000|2021-02-15 14:39:40|6290.2|6287.4|6289.7|6286.9|6290.7|6287.9|6289.7|6286.9|39
1613399990000|2021-02-15 14:39:50|6289.5|6286.7|6290|6287.2|6290.4|6287.6|6289.2|6286.4|65
1613400000000|2021-02-15 14:40:00|6290.4|6287.6|6290.4|6287.6|6291.4|6288.6|6290.4|6287.6|75
1613400010000|2021-02-15 14:40:10|6290.7|6287.9|6288.7|6285.9|6290.7|6287.9|6288.5|6285.7|79
1613400020000|2021-02-15 14:40:20|6289.4|6286.6|6289|6286.2|6290.2|6287.4|6288.4|6285.6|57
1613400030000|2021-02-15 14:40:30|6288.9|6286.1|6289|6286.2|6289|6286.2|6288.9|6286.1|7
1613400040000|2021-02-15 14:40:40|6289.4|6286.6|6289.7|6286.9|6290|6287.2|6289.4|6286.6|30
1613400050000|2021-02-15 14:40:50|||||||||2
1613400060000|2021-02-15 14:41:00|||||||||15
1613400070000|2021-02-15 14:41:10|||||||||5
1613400080000|2021-02-15 14:41:20|6289|6286.2|6287|6284.2|6289|6286.2|6286.7|6283.9|136
1613400090000|2021-02-15 14:41:30|6287.2|6284.4|6285.7|6282.9|6287.4|6284.6|6285.7|6282.9|8
1613400100000|2021-02-15 14:41:40|6285.4|6282.6|6284|6281.2|6285.7|6282.9|6284|6281.2|94
1613400110000|2021-02-15 14:41:50|6284.4|6281.6|6285.4|6282.6|6285.4|6282.6|6284.4|6281.6|28
1613400120000|2021-02-15 14:42:00|6285.9|6283.1|6287|6284.2|6287.4|6284.6|6285.9|6283.1|61
1613400130000|2021-02-15 14:42:10|6286|6283.2|6287|6284.2|6287|6284.2|6286|6283.2|62
1613400140000|2021-02-15 14:42:20|6286.8|6284|6286.3|6283.5|6286.8|6284|6286.3|6283.5|9
1613400150000|2021-02-15 14:42:30|6286.7|6283.9|6287.7|6284.9|6287.7|6284.9|6286.7|6283.9|20
1613400160000|2021-02-15 14:42:40|6288.3|6285.5|6290|6287.2|6290|6287.2|6288.3|6285.5|37
1613400170000|2021-02-15 14:42:50|6290.2|6287.4|6290.5|6287.7|6290.7|6287.9|6290|6287.2|13
1613400180000|2021-02-15 14:43:00|6290.3|6287.5|6290|6287.2|6290.7|6287.9|6290|6287.2|23
1613400190000|2021-02-15 14:43:10|6290.7|6287.9|6291|6288.2|6291.7|6288.9|6290.7|6287.9|37
1613400200000|2021-02-15 14:43:20|6290.5|6287.7|6290.7|6287.9|6290.7|6287.9|6290.5|6287.7|2
1613400210000|2021-02-15 14:43:30|6291|6288.2|6291|6288.2|6291|6288.2|6290.3|6287.5|19
1613400220000|2021-02-15 14:43:40|6291.3|6288.5|6291.3|6288.5|6291.3|6288.5|6291.3|6288.5|2
1613400230000|2021-02-15 14:43:50|6291|6288.2|6291.7|6288.9|6291.7|6288.9|6291|6288.2|21
1613400240000|2021-02-15 14:44:00|6292|6289.2|6294|6291.2|6294|6291.2|6291.8|6289|36
1613400250000|2021-02-15 14:44:10|6294.3|6291.5|6295|6292.2|6295|6292.2|6294|6291.2|18
1613400260000|2021-02-15 14:44:20|6295.3|6292.5|6296|6293.2|6296|6293.2|6295.3|6292.5|33
1613400270000|2021-02-15 14:44:30|6295.8|6293|6296|6293.2|6296|6293.2|6295.8|6293|3
1613400280000|2021-02-15 14:44:40|6296.3|6293.5|6295.5|6292.7|6297|6294.2|6295.5|6292.7|29
1613400290000|2021-02-15 14:44:50|6296|6293.2|6295|6292.2|6296|6293.2|6294.3|6291.5|16
1613400300000|2021-02-15 14:45:00|6295.3|6292.5|6296.3|6293.5|6296.5|6293.7|6295.3|6292.5|46
1613400310000|2021-02-15 14:45:10|6296|6293.2|6295|6292.2|6296|6293.2|6295|6292.2|12
1613400320000|2021-02-15 14:45:20|6294|6291.2|6291.8|6289|6294|6291.2|6291.8|6289|50
1613400330000|2021-02-15 14:45:30|6291.5|6288.7|6292|6289.2|6292|6289.2|6291.3|6288.5|13
1613400340000|2021-02-15 14:45:40|6292.7|6289.9|6294|6291.2|6294|6291.2|6292.7|6289.9|9
1613400350000|2021-02-15 14:45:50|6293.8|6291|6293|6290.2|6294|6291.2|6293|6290.2|4
1613400360000|2021-02-15 14:46:00|6292.3|6289.5|6292.7|6289.9|6292.7|6289.9|6292.3|6289.5|8
1613400370000|2021-02-15 14:46:10|6293.3|6290.5|6291|6288.2|6293.3|6290.5|6291|6288.2|17
1613400380000|2021-02-15 14:46:20|6291.3|6288.5|6291|6288.2|6291.3|6288.5|6291|6288.2|5
1613400390000|2021-02-15 14:46:30|6290.3|6287.5|6290|6287.2|6290.3|6287.5|6290|6287.2|4
1613400400000|2021-02-15 14:46:40|6289.3|6286.5|6286.3|6283.5|6289.3|6286.5|6286.3|6283.5|49
1613400410000|2021-02-15 14:46:50|6285.3|6282.5|6282.7|6279.9|6286.5|6283.7|6282.3|6279.5|950
1613400420000|2021-02-15 14:47:00|6282.3|6279.5|6281.7|6278.9|6282.5|6279.7|6281|6278.2|138
1613400430000|2021-02-15 14:47:10|6281.3|6278.5|6277.7|6274.9|6281.3|6278.5|6277.5|6274.7|37
1613400440000|2021-02-15 14:47:20|6278.5|6275.7|6278.5|6275.7|6279.2|6276.4|6278|6275.2|23
1613400450000|2021-02-15 14:47:30|6278.7|6275.9|6279|6276.2|6279.7|6276.9|6278.7|6275.9|33
1613400460000|2021-02-15 14:47:40|6279.2|6276.4|6280.7|6277.9|6280.7|6277.9|6279.2|6276.4|3
1613400470000|2021-02-15 14:47:50|6281|6278.2|6281|6278.2|6281.5|6278.7|6280.7|6277.9|11
1613400480000|2021-02-15 14:48:00|6280.7|6277.9|6279|6276.2|6280.7|6277.9|6279|6276.2|12
1613400490000|2021-02-15 14:48:10|6278.7|6275.9|6278.7|6275.9|6278.7|6275.9|6278.5|6275.7|13
1613400500000|2021-02-15 14:48:20|6279.3|6276.5|6280.7|6277.9|6280.7|6277.9|6279.3|6276.5|16
1613400510000|2021-02-15 14:48:30|6280|6277.2|6277.7|6274.9|6280|6277.2|6277.3|6274.5|1303
1613400520000|2021-02-15 14:48:40|6278|6275.2|6279.7|6276.9|6279.7|6276.9|6277|6274.2|146
1613400530000|2021-02-15 14:48:50|6280|6277.2|6279.3|6276.5|6280.2|6277.4|6279.3|6276.5|5
1613400540000|2021-02-15 14:49:00|6279.7|6276.9|6280|6277.2|6281|6278.2|6279.7|6276.9|70
1613400550000|2021-02-15 14:49:10|6279.7|6276.9|6278.7|6275.9|6279.7|6276.9|6278.2|6275.4|50
1613400560000|2021-02-15 14:49:20|6279.3|6276.5|6279.5|6276.7|6279.7|6276.9|6278.7|6275.9|45
1613400570000|2021-02-15 14:49:30|6280|6277.2|6280|6277.2|6280.3|6277.5|6280|6277.2|7
1613400580000|2021-02-15 14:49:40|6280.2|6277.4|6280|6277.2|6280.2|6277.4|6280|6277.2|4
1613400590000|2021-02-15 14:49:50|6280.7|6277.9|6282|6279.2|6282.7|6279.9|6280.7|6277.9|18
1613400600000|2021-02-15 14:50:00|6281.7|6278.9|6282.7|6279.9|6283|6280.2|6281.5|6278.7|20
1613400610000|2021-02-15 14:50:10|6282.5|6279.7|6282.7|6279.9|6282.7|6279.9|6282.5|6279.7|3
1613400620000|2021-02-15 14:50:20|6282.5|6279.7|6281.7|6278.9|6282.5|6279.7|6281.7|6278.9|20
1613400630000|2021-02-15 14:50:30|6282|6279.2|6283|6280.2|6283|6280.2|6282|6279.2|2
1613400640000|2021-02-15 14:50:40|6282.7|6279.9|6283.7|6280.9|6283.7|6280.9|6282.7|6279.9|23
1613400650000|2021-02-15 14:50:50|6284|6281.2|6284|6281.2|6284|6281.2|6284|6281.2|41
1613400660000|2021-02-15 14:51:00|6283.5|6280.7|6281.5|6278.7|6284|6281.2|6280.7|6277.9|32
1613400670000|2021-02-15 14:51:10|6281.2|6278.4|6281.5|6278.7|6282|6279.2|6281|6278.2|56
1613400690000|2021-02-15 14:51:30|6281.3|6278.5|6281|6278.2|6281.3|6278.5|6280.3|6277.5|7
1613400700000|2021-02-15 14:51:40|6280.5|6277.7|6282.7|6279.9|6282.7|6279.9|6280.5|6277.7|11
1613400710000|2021-02-15 14:51:50|6282.5|6279.7|6282.2|6279.4|6283|6280.2|6282.2|6279.4|3
1613400720000|2021-02-15 14:52:00|6282.3|6279.5|6282.7|6279.9|6282.7|6279.9|6281.7|6278.9|12
1613400730000|2021-02-15 14:52:10|||||||||16
1613400740000|2021-02-15 14:52:20|6283.3|6280.5|6282.7|6279.9|6283.3|6280.5|6282.7|6279.9|14
1613400750000|2021-02-15 14:52:30|6282.3|6279.5|6282.3|6279.5|6282.7|6279.9|6282|6279.2|295
1613400760000|2021-02-15 14:52:40|6282.2|6279.4|6282.2|6279.4|6282.7|6279.9|6282|6279.2|14
1613400770000|2021-02-15 14:52:50|6282|6279.2|6281|6278.2|6282|6279.2|6280.7|6277.9|17
1613400780000|2021-02-15 14:53:00|6281.2|6278.4|6281|6278.2|6281.2|6278.4|6281|6278.2|4
1613400790000|2021-02-15 14:53:10|6280.7|6277.9|6280.7|6277.9|6281|6278.2|6280.7|6277.9|11
1613400800000|2021-02-15 14:53:20|6281.7|6278.9|6282|6279.2|6282.2|6279.4|6281.7|6278.9|19
1613400810000|2021-02-15 14:53:30|6281.7|6278.9|6282.2|6279.4|6282.2|6279.4|6281.3|6278.5|9
1613400820000|2021-02-15 14:53:40|6282.7|6279.9|6282.7|6279.9|6283|6280.2|6282.3|6279.5|2
1613400840000|2021-02-15 14:54:00|6283|6280.2|6283.2|6280.4|6283.2|6280.4|6283|6280.2|9
1613400850000|2021-02-15 14:54:10|6283|6280.2|6283|6280.2|6283.2|6280.4|6283|6280.2|1
1613400860000|2021-02-15 14:54:20|6282.7|6279.9|6283|6280.2|6283.2|6280.4|6282.7|6279.9|3
1613400870000|2021-02-15 14:54:30|6282.7|6279.9|6282.7|6279.9|6282.7|6279.9|6282.7|6279.9|2
1613400880000|2021-02-15 14:54:40|6283|6280.2|6283.7|6280.9|6283.7|6280.9|6283|6280.2|3
1613400890000|2021-02-15 14:54:50|||||||||3
1613400900000|2021-02-15 14:55:00|||||||||3
1613400910000|2021-02-15 14:55:10|6283.3|6280.5|6283.7|6280.9|6283.7|6280.9|6283.3|6280.5|3
1613400920000|2021-02-15 14:55:20|6284|6281.2|6285.3|6282.5|6285.3|6282.5|6284|6281.2|24
1613400930000|2021-02-15 14:55:30|6285.7|6282.9|6286|6283.2|6286.2|6283.4|6285.7|6282.9|1
1613400940000|2021-02-15 14:55:40|6286.2|6283.4|6284|6281.2|6286.3|6283.5|6284|6281.2|17
1613400950000|2021-02-15 14:55:50|6284.3|6281.5|6284.3|6281.5|6284.3|6281.5|6284.3|6281.5|1
1613400960000|2021-02-15 14:56:00|6285.2|6282.4|6285|6282.2|6285.3|6282.5|6284.3|6281.5|40
1613400970000|2021-02-15 14:56:10|6285.3|6282.5|6286.2|6283.4|6286.2|6283.4|6285.3|6282.5|19
1613400980000|2021-02-15 14:56:20|6286|6283.2|6286|6283.2|6286|6283.2|6286|6283.2|1
1613400990000|2021-02-15 14:56:30|6285.7|6282.9|6285.2|6282.4|6285.7|6282.9|6285|6282.2|1
1613401000000|2021-02-15 14:56:40|6285|6282.2|6284.3|6281.5|6285|6282.2|6284.3|6281.5|1
1613401010000|2021-02-15 14:56:50|6285|6282.2|6285|6282.2|6285.2|6282.4|6285|6282.2|11
1613401020000|2021-02-15 14:57:00|6284.7|6281.9|6283.7|6280.9|6284.7|6281.9|6283.7|6280.9|5
1613401030000|2021-02-15 14:57:10|||||||||1
1613401040000|2021-02-15 14:57:20|6284|6281.2|6285.7|6282.9|6285.7|6282.9|6284|6281.2|16
1613401050000|2021-02-15 14:57:30|6285.3|6282.5|6285|6282.2|6285.3|6282.5|6285|6282.2|3
1613401060000|2021-02-15 14:57:40|6285.7|6282.9|6286|6283.2|6286|6283.2|6285.7|6282.9|5
1613401070000|2021-02-15 14:57:50|||||||||25
1613401080000|2021-02-15 14:58:00|6285.7|6282.9|6285.2|6282.4|6286|6283.2|6285.2|6282.4|6
1613401090000|2021-02-15 14:58:10|6285|6282.2|6286.7|6283.9|6286.7|6283.9|6285|6282.2|33
1613401100000|2021-02-15 14:58:20|6287|6284.2|6287.3|6284.5|6287.3|6284.5|6287|6284.2|5
1613401110000|2021-02-15 14:58:30|6287.7|6284.9|6288.3|6285.5|6289.3|6286.5|6287.7|6284.9|77
1613401120000|2021-02-15 14:58:40|6288.7|6285.9|6288|6285.2|6289|6286.2|6288|6285.2|13
1613401130000|2021-02-15 14:58:50|6287.7|6284.9|6289.3|6286.5|6289.3|6286.5|6287.7|6284.9|59
1613401140000|2021-02-15 14:59:00|6289.7|6286.9|6287|6284.2|6289.7|6286.9|6287|6284.2|49
1613401150000|2021-02-15 14:59:10|6287.3|6284.5|6287.7|6284.9|6287.7|6284.9|6287.3|6284.5|11
1613401160000|2021-02-15 14:59:20|6287.3|6284.5|6287.3|6284.5|6287.3|6284.5|6287.2|6284.4|4
1613401170000|2021-02-15 14:59:30|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|12
1613401180000|2021-02-15 14:59:40|6288.2|6285.4|6288.3|6285.5|6288.3|6285.5|6288.2|6285.4|11
1613401190000|2021-02-15 14:59:50|6288.2|6285.4|6288.3|6285.5|6288.3|6285.5|6288.2|6285.4|8
1613401200000|2021-02-15 15:00:00|6288.2|6285.4|6290.2|6287.4|6290.3|6287.5|6288.2|6285.4|26
1613401210000|2021-02-15 15:00:10|6290.3|6287.5|6289.3|6286.5|6290.3|6287.5|6289|6286.2|15
1613401220000|2021-02-15 15:00:20|6289.7|6286.9|6290.3|6287.5|6290.7|6287.9|6289.7|6286.9|4
1613401230000|2021-02-15 15:00:30|6290.2|6287.4|6290|6287.2|6290.5|6287.7|6289.7|6286.9|6
1613401240000|2021-02-15 15:00:40|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|8
1613401250000|2021-02-15 15:00:50|||||||||9
1613401260000|2021-02-15 15:01:00|6289|6286.2|6289|6286.2|6289|6286.2|6289|6286.2|25
1613401270000|2021-02-15 15:01:10|6289.7|6286.9|6290.7|6287.9|6290.7|6287.9|6289.7|6286.9|83
1613401280000|2021-02-15 15:01:20|6290.3|6287.5|6291|6288.2|6292|6289.2|6289.7|6286.9|48
1613401290000|2021-02-15 15:01:30|6290.3|6287.5|6291.3|6288.5|6291.3|6288.5|6290.3|6287.5|13
1613401300000|2021-02-15 15:01:40|6291.7|6288.9|6291.3|6288.5|6291.7|6288.9|6291.3|6288.5|41
1613401310000|2021-02-15 15:01:50|6291|6288.2|6290.3|6287.5|6291.3|6288.5|6290.3|6287.5|38
1613401320000|2021-02-15 15:02:00|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|0
1613401330000|2021-02-15 15:02:10|6291.3|6288.5|6291.8|6289|6292.2|6289.4|6291.3|6288.5|30
1613401340000|2021-02-15 15:02:20|6291.3|6288.5|6290.3|6287.5|6291.7|6288.9|6290.2|6287.4|94
1613401350000|2021-02-15 15:02:30|6290.7|6287.9|6291|6288.2|6291.2|6288.4|6290.7|6287.9|12
1613401360000|2021-02-15 15:02:40|6290.7|6287.9|6293|6290.2|6293|6290.2|6290.7|6287.9|71
1613401370000|2021-02-15 15:02:50|6293.3|6290.5|6294.3|6291.5|6294.3|6291.5|6292.7|6289.9|43
1613401380000|2021-02-15 15:03:00|6294|6291.2|6294|6291.2|6294|6291.2|6293.3|6290.5|36
1613401390000|2021-02-15 15:03:10|6293.7|6290.9|6293.7|6290.9|6294.2|6291.4|6293.2|6290.4|48
1613401400000|2021-02-15 15:03:20|6293.3|6290.5|6293.3|6290.5|6293.7|6290.9|6293.2|6290.4|23
1613401410000|2021-02-15 15:03:30|6293.7|6290.9|6293|6290.2|6293.7|6290.9|6293|6290.2|1
1613401420000|2021-02-15 15:03:40|6292.3|6289.5|6292.7|6289.9|6292.7|6289.9|6292.3|6289.5|14
1613401430000|2021-02-15 15:03:50|6292.3|6289.5|6292.3|6289.5|6292.3|6289.5|6291.7|6288.9|157
1613401440000|2021-02-15 15:04:00|6293.3|6290.5|6292.3|6289.5|6294|6291.2|6292.3|6289.5|36
1613401450000|2021-02-15 15:04:10|6292|6289.2|6294.8|6292|6295.8|6293|6292|6289.2|220
1613401460000|2021-02-15 15:04:20|6295|6292.2|6295.3|6292.5|6295.3|6292.5|6294.8|6292|16
1613401470000|2021-02-15 15:04:30|6294.7|6291.9|6294.3|6291.5|6294.7|6291.9|6294.3|6291.5|2
1613401480000|2021-02-15 15:04:40|6293.8|6291|6293.8|6291|6294|6291.2|6293.8|6291|11
1613401490000|2021-02-15 15:04:50|6293.7|6290.9|6294|6291.2|6294.3|6291.5|6293.3|6290.5|10
1613401500000|2021-02-15 15:05:00|||||||||1
1613401510000|2021-02-15 15:05:10|6294.3|6291.5|6293.3|6290.5|6294.3|6291.5|6291.3|6288.5|118
1613401520000|2021-02-15 15:05:20|6293|6290.2|6290.3|6287.5|6293|6290.2|6290.3|6287.5|62
1613401530000|2021-02-15 15:05:30|6289.3|6286.5|6288.8|6286|6290.3|6287.5|6288.3|6285.5|167
1613401540000|2021-02-15 15:05:40|6289|6286.2|6288|6285.2|6289|6286.2|6287.3|6284.5|14
1613401550000|2021-02-15 15:05:50|6287.6|6284.8|6289.3|6286.5|6289.3|6286.5|6287.6|6284.8|97
1613401560000|2021-02-15 15:06:00|6289.7|6286.9|6290.3|6287.5|6291|6288.2|6289.7|6286.9|51
1613401570000|2021-02-15 15:06:10|6290|6287.2|6289.8|6287|6290.1|6287.3|6289.8|6287|9
1613401580000|2021-02-15 15:06:20|6290|6287.2|6290|6287.2|6290|6287.2|6290|6287.2|0
1613401590000|2021-02-15 15:06:30|6289.6|6286.8|6290|6287.2|6290|6287.2|6289.3|6286.5|26
1613401610000|2021-02-15 15:06:50|6289.6|6286.8|6287.3|6284.5|6289.6|6286.8|6287.3|6284.5|26
1613401620000|2021-02-15 15:07:00|6287.6|6284.8|6289|6286.2|6289|6286.2|6287.6|6284.8|22
1613401630000|2021-02-15 15:07:10|6288.3|6285.5|6289|6286.2|6289.5|6286.7|6287.3|6284.5|81
1613401640000|2021-02-15 15:07:20|6288.8|6286|6283.3|6280.5|6289|6286.2|6283.3|6280.5|349
1613401650000|2021-02-15 15:07:30|6283.6|6280.8|6284.1|6281.3|6284.6|6281.8|6283|6280.2|230
1613401660000|2021-02-15 15:07:40|6284|6281.2|6285|6282.2|6285|6282.2|6283.6|6280.8|30
1613401670000|2021-02-15 15:07:50|6284.6|6281.8|6284.6|6281.8|6284.6|6281.8|6283|6280.2|22
1613401680000|2021-02-15 15:08:00|6285|6282.2|6285.5|6282.7|6285.5|6282.7|6284.5|6281.7|17
1613401690000|2021-02-15 15:08:10|6285.3|6282.5|6287.6|6284.8|6288.3|6285.5|6285|6282.2|75
1613401700000|2021-02-15 15:08:20|6288|6285.2|6287|6284.2|6288|6285.2|6287|6284.2|14
1613401710000|2021-02-15 15:08:30|6286.6|6283.8|6289.1|6286.3|6289.3|6286.5|6286.6|6283.8|8
1613401720000|2021-02-15 15:08:40|6289.3|6286.5|6289|6286.2|6290|6287.2|6289|6286.2|1
1613401730000|2021-02-15 15:08:50|6287.6|6284.8|6288.1|6285.3|6288.1|6285.3|6286.6|6283.8|25
1613401740000|2021-02-15 15:09:00|6288.6|6285.8|6288.3|6285.5|6291.3|6288.5|6288.3|6285.5|89
1613401750000|2021-02-15 15:09:10|6288|6285.2|6288.3|6285.5|6288.3|6285.5|6288|6285.2|4
1613401760000|2021-02-15 15:09:20|6289.3|6286.5|6288.6|6285.8|6289.3|6286.5|6288.6|6285.8|6
1613401770000|2021-02-15 15:09:30|6288.3|6285.5|6287.3|6284.5|6288.3|6285.5|6287.3|6284.5|25
1613401780000|2021-02-15 15:09:40|6288.1|6285.3|6287.3|6284.5|6288.3|6285.5|6287.1|6284.3|43
1613401790000|2021-02-15 15:09:50|6286.3|6283.5|6286.3|6283.5|6287.3|6284.5|6286.3|6283.5|10
1613401800000|2021-02-15 15:10:00|6286.5|6283.7|6287.1|6284.3|6287.6|6284.8|6286.5|6283.7|79
1613401810000|2021-02-15 15:10:10|6287|6284.2|6286.3|6283.5|6287|6284.2|6286.3|6283.5|5
1613401820000|2021-02-15 15:10:20|6286.5|6283.7|6287.3|6284.5|6287.6|6284.8|6286.5|6283.7|22
1613401830000|2021-02-15 15:10:30|6287.6|6284.8|6287.3|6284.5|6287.6|6284.8|6287.1|6284.3|40
1613401840000|2021-02-15 15:10:40|6287.1|6284.3|6287.3|6284.5|6287.3|6284.5|6287.1|6284.3|13
1613401850000|2021-02-15 15:10:50|6286.3|6283.5|6285.6|6282.8|6286.3|6283.5|6285.6|6282.8|19
1613401860000|2021-02-15 15:11:00|6285.3|6282.5|6285.6|6282.8|6286.3|6283.5|6285.3|6282.5|4
1613401870000|2021-02-15 15:11:10|6285.3|6282.5|6285.6|6282.8|6285.6|6282.8|6285.3|6282.5|4
1613401880000|2021-02-15 15:11:20|6286.6|6283.8|6286.1|6283.3|6286.6|6283.8|6286.1|6283.3|24
1613401890000|2021-02-15 15:11:30|6286.3|6283.5|6288.3|6285.5|6289.3|6286.5|6286.3|6283.5|83
1613401900000|2021-02-15 15:11:40|6288.6|6285.8|6288.8|6286|6289.6|6286.8|6288.6|6285.8|27
1613401910000|2021-02-15 15:11:50|6288.6|6285.8|6288.8|6286|6289.3|6286.5|6288.6|6285.8|6
1613401920000|2021-02-15 15:12:00|6288.6|6285.8|6289.8|6287|6290.3|6287.5|6288.6|6285.8|1
1613401930000|2021-02-15 15:12:10|6289.6|6286.8|6289.8|6287|6290.3|6287.5|6289.6|6286.8|3
1613401940000|2021-02-15 15:12:20|6290.3|6287.5|6290.6|6287.8|6291.3|6288.5|6290.3|6287.5|21
1613401950000|2021-02-15 15:12:30|6291|6288.2|6290.8|6288|6291|6288.2|6290.8|6288|6
1613401960000|2021-02-15 15:12:40|6290.3|6287.5|6290.1|6287.3|6290.6|6287.8|6289.6|6286.8|13
1613401970000|2021-02-15 15:12:50|6290.3|6287.5|6290.1|6287.3|6290.6|6287.8|6290.1|6287.3|17
1613401980000|2021-02-15 15:13:00|6290.3|6287.5|6291.3|6288.5|6291.3|6288.5|6290.3|6287.5|32
1613401990000|2021-02-15 15:13:10|6291|6288.2|6291.3|6288.5|6291.3|6288.5|6290.3|6287.5|60
1613402000000|2021-02-15 15:13:20|6291.6|6288.8|6293|6290.2|6293|6290.2|6291.6|6288.8|74
1613402010000|2021-02-15 15:13:30|6293.6|6290.8|6294|6291.2|6294.1|6291.3|6293.6|6290.8|9
1613402020000|2021-02-15 15:13:40|6293.3|6290.5|6292.3|6289.5|6293.3|6290.5|6292.3|6289.5|13
1613402030000|2021-02-15 15:13:50|6292.8|6290|6293.3|6290.5|6293.3|6290.5|6292.3|6289.5|48
1613402040000|2021-02-15 15:14:00|6293.6|6290.8|6292.3|6289.5|6293.6|6290.8|6292.3|6289.5|60
1613402050000|2021-02-15 15:14:10|6292|6289.2|6289.6|6286.8|6292|6289.2|6289.6|6286.8|92
1613402060000|2021-02-15 15:14:20|6289|6286.2|6287.6|6284.8|6289|6286.2|6287.1|6284.3|33
1613402070000|2021-02-15 15:14:30|6287.5|6284.7|6290.1|6287.3|6290.1|6287.3|6287.5|6284.7|29
1613402080000|2021-02-15 15:14:40|6290|6287.2|6290.3|6287.5|6290.3|6287.5|6289.1|6286.3|15
1613402090000|2021-02-15 15:14:50|6290.1|6287.3|6291.6|6288.8|6291.6|6288.8|6290.1|6287.3|4
1613402100000|2021-02-15 15:15:00|6292.1|6289.3|6289|6286.2|6292.1|6289.3|6289|6286.2|35
1613402110000|2021-02-15 15:15:10|6288.6|6285.8|6288.1|6285.3|6289.6|6286.8|6286|6283.2|90
1613402120000|2021-02-15 15:15:20|6288.3|6285.5|6288.6|6285.8|6288.6|6285.8|6288.1|6285.3|2
1613402130000|2021-02-15 15:15:30|6289.3|6286.5|6289.3|6286.5|6289.6|6286.8|6289.1|6286.3|2
1613402140000|2021-02-15 15:15:40|6289.1|6286.3|6289|6286.2|6289.6|6286.8|6289|6286.2|3
1613402150000|2021-02-15 15:15:50|6288.6|6285.8|6288|6285.2|6289.5|6286.7|6288|6285.2|8
1613402160000|2021-02-15 15:16:00|6287.6|6284.8|6289|6286.2|6289|6286.2|6287.6|6284.8|10
1613402170000|2021-02-15 15:16:10|6289.3|6286.5|6289.6|6286.8|6289.6|6286.8|6289|6286.2|8
1613402180000|2021-02-15 15:16:20|6290|6287.2|6289.6|6286.8|6290.1|6287.3|6289.6|6286.8|6
1613402190000|2021-02-15 15:16:30|6290|6287.2|6292|6289.2|6293|6290.2|6290|6287.2|158
1613402200000|2021-02-15 15:16:40|6291.6|6288.8|6292.3|6289.5|6292.3|6289.5|6291.6|6288.8|8
1613402210000|2021-02-15 15:16:50|6291.6|6288.8|6291.3|6288.5|6292.1|6289.3|6291.3|6288.5|10
1613402220000|2021-02-15 15:17:00|6292|6289.2|6292.3|6289.5|6292.6|6289.8|6292|6289.2|5
1613402230000|2021-02-15 15:17:10|6292.6|6289.8|6292.1|6289.3|6292.6|6289.8|6292.1|6289.3|15
1613402240000|2021-02-15 15:17:20|6291.6|6288.8|6290.6|6287.8|6291.6|6288.8|6290.6|6287.8|20
1613402250000|2021-02-15 15:17:30|6290.3|6287.5|6290.6|6287.8|6290.6|6287.8|6290.3|6287.5|11
1613402260000|2021-02-15 15:17:40|6291|6288.2|6291.6|6288.8|6291.6|6288.8|6291|6288.2|17
1613402270000|2021-02-15 15:17:50|6292|6289.2|6289.6|6286.8|6293.1|6290.3|6289.6|6286.8|150
1613402280000|2021-02-15 15:18:00|6290.1|6287.3|6289.6|6286.8|6290.1|6287.3|6289.6|6286.8|11
1613402290000|2021-02-15 15:18:10|6289.3|6286.5|6289.6|6286.8|6289.6|6286.8|6289.1|6286.3|15
1613402300000|2021-02-15 15:18:20|6289.3|6286.5|6289|6286.2|6289.3|6286.5|6288.6|6285.8|14
1613402310000|2021-02-15 15:18:30|6289.3|6286.5|6290|6287.2|6290|6287.2|6288.6|6285.8|23
1613402320000|2021-02-15 15:18:40|6289.6|6286.8|6291.3|6288.5|6291.3|6288.5|6289.6|6286.8|19
1613402330000|2021-02-15 15:18:50|6292|6289.2|6292|6289.2|6292|6289.2|6292|6289.2|3
1613402340000|2021-02-15 15:19:00|6291.3|6288.5|6291.6|6288.8|6291.6|6288.8|6291.3|6288.5|23
1613402350000|2021-02-15 15:19:10|||||||||2
1613402360000|2021-02-15 15:19:20|6291.8|6289|6291.1|6288.3|6291.8|6289|6290.8|6288|14
1613402370000|2021-02-15 15:19:30|6291|6288.2|6291.1|6288.3|6291.3|6288.5|6290.6|6287.8|3
1613402380000|2021-02-15 15:19:40|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|1
1613402390000|2021-02-15 15:19:50|6291|6288.2|6290.8|6288|6291.3|6288.5|6290.6|6287.8|12
1613402400000|2021-02-15 15:20:00|6291.1|6288.3|6291.3|6288.5|6291.3|6288.5|6291|6288.2|9
1613402410000|2021-02-15 15:20:10|6291.6|6288.8|6294.3|6291.5|6294.6|6291.8|6291|6288.2|53
1613402420000|2021-02-15 15:20:20|6295|6292.2|6294.6|6291.8|6295|6292.2|6294.6|6291.8|18
1613402430000|2021-02-15 15:20:30|6295|6292.2|6295.6|6292.8|6295.6|6292.8|6295|6292.2|6
1613402440000|2021-02-15 15:20:40|6295.5|6292.7|6295.6|6292.8|6295.6|6292.8|6295.5|6292.7|9
1613402450000|2021-02-15 15:20:50|6297|6294.2|6297|6294.2|6298|6295.2|6296.6|6293.8|80
1613402460000|2021-02-15 15:21:00|6296.6|6293.8|6297.1|6294.3|6297.3|6294.5|6296.6|6293.8|21
1613402470000|2021-02-15 15:21:10|6296.6|6293.8|6295.1|6292.3|6296.6|6293.8|6295|6292.2|74
1613402480000|2021-02-15 15:21:20|6295.3|6292.5|6297|6294.2|6298.6|6295.8|6295.3|6292.5|35
1613402490000|2021-02-15 15:21:30|6297.1|6294.3|6296|6293.2|6297.1|6294.3|6296|6293.2|14
1613402500000|2021-02-15 15:21:40|6295.6|6292.8|6294.3|6291.5|6295.6|6292.8|6294.3|6291.5|42
1613402510000|2021-02-15 15:21:50|6295|6292.2|6295.3|6292.5|6295.6|6292.8|6294.6|6291.8|21
1613402520000|2021-02-15 15:22:00|6295.6|6292.8|6294.6|6291.8|6296|6293.2|6294.6|6291.8|28
1613402530000|2021-02-15 15:22:10|6294|6291.2|6293.6|6290.8|6294|6291.2|6293.6|6290.8|1
1613402540000|2021-02-15 15:22:20|6293.3|6290.5|6293.1|6290.3|6293.3|6290.5|6293|6290.2|11
1613402550000|2021-02-15 15:22:30|6293.3|6290.5|6293.8|6291|6293.8|6291|6293.3|6290.5|45
1613402560000|2021-02-15 15:22:40|6294.3|6291.5|6298.3|6295.5|6299.3|6296.5|6294.3|6291.5|192
1613402570000|2021-02-15 15:22:50|6297.8|6295|6299.3|6296.5|6299.3|6296.5|6297.8|6295|32
1613402580000|2021-02-15 15:23:00|6298.3|6295.5|6297.6|6294.8|6299.3|6296.5|6297.6|6294.8|21
1613402590000|2021-02-15 15:23:10|6297.3|6294.5|6298.3|6295.5|6298.3|6295.5|6297.3|6294.5|36
1613402600000|2021-02-15 15:23:20|||||||||10
1613402610000|2021-02-15 15:23:30|6297.8|6295|6298.3|6295.5|6298.3|6295.5|6297.3|6294.5|23
1613402620000|2021-02-15 15:23:40|||||||||1
1613402630000|2021-02-15 15:23:50|6298.6|6295.8|6298.3|6295.5|6299.6|6296.8|6298.3|6295.5|132
1613402640000|2021-02-15 15:24:00|6298|6295.2|6297.3|6294.5|6298|6295.2|6297.3|6294.5|19
1613402650000|2021-02-15 15:24:10|6297|6294.2|6297.1|6294.3|6297.3|6294.5|6297|6294.2|10
1613402660000|2021-02-15 15:24:20|6296.6|6293.8|6296.8|6294|6297.6|6294.8|6296.6|6293.8|35
1613402670000|2021-02-15 15:24:30|6296.6|6293.8|6297.3|6294.5|6298.3|6295.5|6296.3|6293.5|24
1613402680000|2021-02-15 15:24:40|6298|6295.2|6299.6|6296.8|6300|6297.2|6298|6295.2|18
1613402690000|2021-02-15 15:24:50|6299.1|6296.3|6299.3|6296.5|6299.3|6296.5|6298.8|6296|0
1613402700000|2021-02-15 15:25:00|6300.3|6297.5|6301.3|6298.5|6301.3|6298.5|6299.3|6296.5|43
1613402710000|2021-02-15 15:25:10|6301.6|6298.8|6300.3|6297.5|6301.6|6298.8|6300.3|6297.5|7
1613402720000|2021-02-15 15:25:20|6300.1|6297.3|6298.6|6295.8|6300.3|6297.5|6298.6|6295.8|213
1613402730000|2021-02-15 15:25:30|6298.3|6295.5|6298.1|6295.3|6298.6|6295.8|6297.1|6294.3|39
1613402740000|2021-02-15 15:25:40|6298|6295.2|6298.1|6295.3|6298.1|6295.3|6298|6295.2|0
1613402750000|2021-02-15 15:25:50|6298|6295.2|6298.6|6295.8|6298.6|6295.8|6298|6295.2|8
1613402760000|2021-02-15 15:26:00|6298|6295.2|6298|6295.2|6298|6295.2|6298|6295.2|0
1613402770000|2021-02-15 15:26:10|6297.6|6294.8|6298.3|6295.5|6298.3|6295.5|6297.6|6294.8|49
1613402780000|2021-02-15 15:26:20|6299|6296.2|6299.3|6296.5|6299.3|6296.5|6299|6296.2|8
1613402790000|2021-02-15 15:26:30|6299.6|6296.8|6299.6|6296.8|6299.6|6296.8|6298.6|6295.8|11
1613402800000|2021-02-15 15:26:40|6299.3|6296.5|6299.1|6296.3|6299.6|6296.8|6299.1|6296.3|17
1613402810000|2021-02-15 15:26:50|6299.3|6296.5|6301.3|6298.5|6301.3|6298.5|6299.3|6296.5|24
1613402820000|2021-02-15 15:27:00|6301.6|6298.8|6302.6|6299.8|6305.1|6302.3|6301.6|6298.8|324
1613402830000|2021-02-15 15:27:10|6303|6300.2|6304|6301.2|6304.6|6301.8|6302.5|6299.7|143
1613402840000|2021-02-15 15:27:20|6304.3|6301.5|6304.3|6301.5|6304.3|6301.5|6303.3|6300.5|60
1613402850000|2021-02-15 15:27:30|6304.6|6301.8|6304.8|6302|6305.3|6302.5|6304.3|6301.5|38
1613402860000|2021-02-15 15:27:40|6304.3|6301.5|6304.3|6301.5|6304.3|6301.5|6303.3|6300.5|106
1613402870000|2021-02-15 15:27:50|6304|6301.2|6305.3|6302.5|6305.3|6302.5|6304|6301.2|33
1613402880000|2021-02-15 15:28:00|6305|6302.2|6304.3|6301.5|6305.6|6302.8|6304.3|6301.5|49
1613402890000|2021-02-15 15:28:10|6305.3|6302.5|6305.3|6302.5|6305.3|6302.5|6305.3|6302.5|22
1613402900000|2021-02-15 15:28:20|6304.9|6302.1|6303.5|6300.7|6304.9|6302.1|6303.3|6300.5|27
1613402910000|2021-02-15 15:28:30|6303.8|6301|6302.3|6299.5|6304.3|6301.5|6302.3|6299.5|75
1613402920000|2021-02-15 15:28:40|6300.3|6297.5|6301.6|6298.8|6301.6|6298.8|6300.3|6297.5|57
1613402930000|2021-02-15 15:28:50|6302.3|6299.5|6302.3|6299.5|6302.3|6299.5|6300.8|6298|116
1613402940000|2021-02-15 15:29:00|6301.9|6299.1|6300.9|6298.1|6302.3|6299.5|6300.9|6298.1|31
1613402950000|2021-02-15 15:29:10|6301.3|6298.5|6299.3|6296.5|6301.3|6298.5|6299.3|6296.5|79
1613402960000|2021-02-15 15:29:20|6299.8|6297|6300.6|6297.8|6301.3|6298.5|6299.8|6297|29
1613402970000|2021-02-15 15:29:30|6300.3|6297.5|6300.3|6297.5|6300.3|6297.5|6300.3|6297.5|1
1613402980000|2021-02-15 15:29:40|6299.9|6297.1|6300.3|6297.5|6300.3|6297.5|6299.8|6297|10
1613402990000|2021-02-15 15:29:50|6299.9|6297.1|6300.9|6298.1|6300.9|6298.1|6299.8|6297|43
1613403000000|2021-02-15 15:30:00|6301.3|6298.5|6301.3|6298.5|6301.4|6298.6|6300.3|6297.5|33
1613403010000|2021-02-15 15:30:10|6300.9|6298.1|6301.3|6298.5|6301.3|6298.5|6300.9|6298.1|4
1613403020000|2021-02-15 15:30:20|6300.9|6298.1|6300.8|6298|6301.3|6298.5|6300.8|6298|114
1613403030000|2021-02-15 15:30:30|6300.9|6298.1|6299.3|6296.5|6301.3|6298.5|6299.3|6296.5|57
1613403040000|2021-02-15 15:30:40|6299.4|6296.6|6299.9|6297.1|6300.3|6297.5|6299.4|6296.6|0
1613403050000|2021-02-15 15:30:50|6300.3|6297.5|6299.9|6297.1|6300.9|6298.1|6299.8|6297|18
1613403060000|2021-02-15 15:31:00|6300.3|6297.5|6301.3|6298.5|6301.3|6298.5|6300.3|6297.5|26
1613403070000|2021-02-15 15:31:10|6300.3|6297.5|6300.3|6297.5|6300.3|6297.5|6300.3|6297.5|5
1613403080000|2021-02-15 15:31:20|6300.6|6297.8|6300.9|6298.1|6300.9|6298.1|6300.6|6297.8|4
1613403090000|2021-02-15 15:31:30|6301.3|6298.5|6299.3|6296.5|6301.3|6298.5|6299.3|6296.5|25
1613403100000|2021-02-15 15:31:40|6298.9|6296.1|6297.4|6294.6|6298.9|6296.1|6297.4|6294.6|27
1613403110000|2021-02-15 15:31:50|6297.9|6295.1|6299.3|6296.5|6299.3|6296.5|6297.9|6295.1|5
1613403120000|2021-02-15 15:32:00|6298.9|6296.1|6298.8|6296|6298.9|6296.1|6298.3|6295.5|23
1613403130000|2021-02-15 15:32:10|6298.9|6296.1|6298.3|6295.5|6299.3|6296.5|6298.3|6295.5|53
1613403140000|2021-02-15 15:32:20|6297.3|6294.5|6293.9|6291.1|6297.3|6294.5|6293.9|6291.1|106
1613403150000|2021-02-15 15:32:30|6294.6|6291.8|6295.1|6292.3|6295.1|6292.3|6294.6|6291.8|16
1613403160000|2021-02-15 15:32:40|6295.6|6292.8|6294.9|6292.1|6295.6|6292.8|6293.6|6290.8|37
1613403170000|2021-02-15 15:32:50|6294.6|6291.8|6295.6|6292.8|6295.6|6292.8|6294.6|6291.8|29
1613403180000|2021-02-15 15:33:00|6295.4|6292.6|6295.6|6292.8|6295.6|6292.8|6294.9|6292.1|5
1613403190000|2021-02-15 15:33:10|6295.9|6293.1|6296.3|6293.5|6296.6|6293.8|6295.6|6292.8|33
1613403200000|2021-02-15 15:33:20|6295.6|6292.8|6295.9|6293.1|6295.9|6293.1|6295.6|6292.8|7
1613403210000|2021-02-15 15:33:30|6295.6|6292.8|6294.9|6292.1|6295.6|6292.8|6294.9|6292.1|55
1613403220000|2021-02-15 15:33:40|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|9
1613403230000|2021-02-15 15:33:50|6295.4|6292.6|6295.4|6292.6|6295.6|6292.8|6295.4|6292.6|4
1613403240000|2021-02-15 15:34:00|6295.3|6292.5|6292.9|6290.1|6295.3|6292.5|6292.9|6290.1|56
1613403250000|2021-02-15 15:34:10|6291.9|6289.1|6292.6|6289.8|6292.9|6290.1|6291.9|6289.1|66
1613403260000|2021-02-15 15:34:20|||||||||16
1613403270000|2021-02-15 15:34:30|6292.3|6289.5|6292.3|6289.5|6292.6|6289.8|6291.9|6289.1|52
1613403280000|2021-02-15 15:34:40|6292.6|6289.8|6292.6|6289.8|6292.6|6289.8|6292.6|6289.8|14
1613403290000|2021-02-15 15:34:50|6292.9|6290.1|6292.9|6290.1|6293.6|6290.8|6292.6|6289.8|22
1613403300000|2021-02-15 15:35:00|6292.6|6289.8|6292.9|6290.1|6292.9|6290.1|6292.6|6289.8|12
1613403310000|2021-02-15 15:35:10|6292.6|6289.8|6292.6|6289.8|6292.6|6289.8|6292.6|6289.8|6
1613403320000|2021-02-15 15:35:20|6292.9|6290.1|6293.1|6290.3|6293.3|6290.5|6292.9|6290.1|12
1613403330000|2021-02-15 15:35:30|6292.9|6290.1|6291.9|6289.1|6292.9|6290.1|6291.9|6289.1|12
1613403340000|2021-02-15 15:35:40|6291.6|6288.8|6290.9|6288.1|6291.6|6288.8|6290.9|6288.1|38
1613403350000|2021-02-15 15:35:50|6291.4|6288.6|6292.9|6290.1|6292.9|6290.1|6291.4|6288.6|69
1613403360000|2021-02-15 15:36:00|6292.6|6289.8|6292.6|6289.8|6292.9|6290.1|6292.3|6289.5|12
1613403370000|2021-02-15 15:36:10|6292.9|6290.1|6292.9|6290.1|6292.9|6290.1|6292.9|6290.1|3
1613403380000|2021-02-15 15:36:20|6293.1|6290.3|6293.9|6291.1|6293.9|6291.1|6293.1|6290.3|35
1613403390000|2021-02-15 15:36:30|6294.3|6291.5|6293.9|6291.1|6294.9|6292.1|6293.9|6291.1|20
1613403400000|2021-02-15 15:36:40|||||||||2
1613403410000|2021-02-15 15:36:50|6293.3|6290.5|6294.3|6291.5|6294.3|6291.5|6293.3|6290.5|13
1613403420000|2021-02-15 15:37:00|6294.9|6292.1|6296.6|6293.8|6296.6|6293.8|6294.9|6292.1|143
1613403430000|2021-02-15 15:37:10|6296.3|6293.5|6295.6|6292.8|6296.3|6293.5|6295.4|6292.6|18
1613403440000|2021-02-15 15:37:20|6295.3|6292.5|6295.6|6292.8|6295.6|6292.8|6294.6|6291.8|28
1613403450000|2021-02-15 15:37:30|6295.9|6293.1|6295.9|6293.1|6295.9|6293.1|6295.9|6293.1|6
1613403460000|2021-02-15 15:37:40|6295.6|6292.8|6294.1|6291.3|6295.6|6292.8|6293.9|6291.1|17
1613403470000|2021-02-15 15:37:50|6294.3|6291.5|6294.9|6292.1|6296.6|6293.8|6294.3|6291.5|51
1613403480000|2021-02-15 15:38:00|6294.6|6291.8|6292.4|6289.6|6294.9|6292.1|6291.9|6289.1|25
1613403490000|2021-02-15 15:38:10|6291.9|6289.1|6291.9|6289.1|6291.9|6289.1|6291.9|6289.1|2
1613403500000|2021-02-15 15:38:20|||||||||4
1613403510000|2021-02-15 15:38:30|6291.6|6288.8|6291.9|6289.1|6291.9|6289.1|6291.6|6288.8|10
1613403520000|2021-02-15 15:38:40|6290.9|6288.1|6288.9|6286.1|6290.9|6288.1|6288.9|6286.1|41
1613403530000|2021-02-15 15:38:50|6289.6|6286.8|6288.9|6286.1|6290.6|6287.8|6288.9|6286.1|15
1613403540000|2021-02-15 15:39:00|6289.1|6286.3|6290.6|6287.8|6290.9|6288.1|6288.9|6286.1|47
1613403550000|2021-02-15 15:39:10|6290.9|6288.1|6290.9|6288.1|6290.9|6288.1|6290.9|6288.1|6
1613403560000|2021-02-15 15:39:20|6290.1|6287.3|6289.6|6286.8|6290.3|6287.5|6289.6|6286.8|29
1613403570000|2021-02-15 15:39:30|6289.9|6287.1|6287.3|6284.5|6289.9|6287.1|6286.6|6283.8|121
1613403580000|2021-02-15 15:39:40|6287.6|6284.8|6287.6|6284.8|6287.6|6284.8|6287.6|6284.8|2
1613403590000|2021-02-15 15:39:50|6287.9|6285.1|6288.1|6285.3|6288.1|6285.3|6287.6|6284.8|6
1613403600000|2021-02-15 15:40:00|6288.3|6285.5|6289.6|6286.8|6289.6|6286.8|6288.3|6285.5|61
1613403610000|2021-02-15 15:40:10|6289.9|6287.1|6291.1|6288.3|6291.6|6288.8|6289.9|6287.1|23
1613403620000|2021-02-15 15:40:20|6290.9|6288.1|6291.1|6288.3|6291.1|6288.3|6290.9|6288.1|1
1613403630000|2021-02-15 15:40:30|6290.9|6288.1|6291.6|6288.8|6291.6|6288.8|6290.6|6287.8|8
1613403640000|2021-02-15 15:40:40|6291.9|6289.1|6293.9|6291.1|6294.6|6291.8|6291.9|6289.1|100
1613403650000|2021-02-15 15:40:50|6293.6|6290.8|6292.6|6289.8|6293.6|6290.8|6291.6|6288.8|35
1613403660000|2021-02-15 15:41:00|6292.4|6289.6|6291.9|6289.1|6292.4|6289.6|6291.9|6289.1|4
1613403670000|2021-02-15 15:41:10|6291.6|6288.8|6290.6|6287.8|6291.6|6288.8|6290.6|6287.8|9
1613403680000|2021-02-15 15:41:20|6290.9|6288.1|6290.9|6288.1|6291.9|6289.1|6290.9|6288.1|22
1613403690000|2021-02-15 15:41:30|6291.1|6288.3|6291.9|6289.1|6292.9|6290.1|6290.9|6288.1|31
1613403700000|2021-02-15 15:41:40|6292.4|6289.6|6291.6|6288.8|6292.8|6290|6291.4|6288.6|15
1613403710000|2021-02-15 15:41:50|6291.9|6289.1|6292.6|6289.8|6292.6|6289.8|6291.9|6289.1|4
1613403720000|2021-02-15 15:42:00|6292.9|6290.1|6292.9|6290.1|6292.9|6290.1|6292.9|6290.1|14
1613403730000|2021-02-15 15:42:10|6292.4|6289.6|6290.9|6288.1|6292.4|6289.6|6290.9|6288.1|13
1613403740000|2021-02-15 15:42:20|6290.6|6287.8|6290.4|6287.6|6290.6|6287.8|6289.9|6287.1|42
1613403750000|2021-02-15 15:42:30|6290.6|6287.8|6291.9|6289.1|6291.9|6289.1|6290.6|6287.8|13
1613403760000|2021-02-15 15:42:40|6291.6|6288.8|6291.6|6288.8|6291.6|6288.8|6291.4|6288.6|8
1613403770000|2021-02-15 15:42:50|6291.9|6289.1|6292.6|6289.8|6292.6|6289.8|6291.9|6289.1|7
1613403780000|2021-02-15 15:43:00|6292.4|6289.6|6291.9|6289.1|6292.4|6289.6|6291.9|6289.1|18
1613403790000|2021-02-15 15:43:10|6292.4|6289.6|6291.6|6288.8|6292.6|6289.8|6290.9|6288.1|36
1613403800000|2021-02-15 15:43:20|6291.9|6289.1|6292.4|6289.6|6292.4|6289.6|6291.4|6288.6|11
1613403810000|2021-02-15 15:43:30|6292.6|6289.8|6291.9|6289.1|6292.6|6289.8|6291.4|6288.6|8
1613403820000|2021-02-15 15:43:40|6292.6|6289.8|6290.9|6288.1|6292.6|6289.8|6290.9|6288.1|15
1613403830000|2021-02-15 15:43:50|6291.4|6288.6|6291.4|6288.6|6291.4|6288.6|6291.4|6288.6|10
1613403840000|2021-02-15 15:44:00|6291.6|6288.8|6297.3|6294.5|6298.3|6295.5|6291.6|6288.8|257
1613403850000|2021-02-15 15:44:10|6297.1|6294.3|6296.8|6294|6297.3|6294.5|6296.3|6293.5|16
1613403860000|2021-02-15 15:44:20|6296.9|6294.1|6296.9|6294.1|6297.3|6294.5|6296.3|6293.5|21
1613403870000|2021-02-15 15:44:30|6297.3|6294.5|6298.9|6296.1|6299.3|6296.5|6297.3|6294.5|57
1613403880000|2021-02-15 15:44:40|6299.3|6296.5|6298.9|6296.1|6299.3|6296.5|6298.9|6296.1|9
1613403890000|2021-02-15 15:44:50|6299.3|6296.5|6300.3|6297.5|6300.3|6297.5|6298.9|6296.1|34
1613403900000|2021-02-15 15:45:00|6299.6|6296.8|6299.9|6297.1|6299.9|6297.1|6298.9|6296.1|31
1613403910000|2021-02-15 15:45:10|6300.3|6297.5|6295.3|6292.5|6300.3|6297.5|6295.3|6292.5|109
1613403920000|2021-02-15 15:45:20|6295.4|6292.6|6295.3|6292.5|6295.4|6292.6|6294.4|6291.6|82
1613403930000|2021-02-15 15:45:30|6295.6|6292.8|6296.6|6293.8|6296.6|6293.8|6295.6|6292.8|49
1613403940000|2021-02-15 15:45:40|6296.9|6294.1|6297.3|6294.5|6297.8|6295|6296.9|6294.1|33
1613403950000|2021-02-15 15:45:50|6298.3|6295.5|6297.3|6294.5|6299.3|6296.5|6296.3|6293.5|105
1613403960000|2021-02-15 15:46:00|6297.4|6294.6|6297.9|6295.1|6299.3|6296.5|6296.8|6294|38
1613403970000|2021-02-15 15:46:10|||||||||2
1613403980000|2021-02-15 15:46:20|6297.6|6294.8|6297.3|6294.5|6297.6|6294.8|6297.3|6294.5|2
1613403990000|2021-02-15 15:46:30|6295.3|6292.5|6294.3|6291.5|6295.3|6292.5|6294.3|6291.5|24
1613404000000|2021-02-15 15:46:40|6294.6|6291.8|6295.3|6292.5|6295.3|6292.5|6294.4|6291.6|23
1613404010000|2021-02-15 15:46:50|6295.4|6292.6|6296.3|6293.5|6296.3|6293.5|6295.4|6292.6|7
1613404020000|2021-02-15 15:47:00|6295.6|6292.8|6295.9|6293.1|6295.9|6293.1|6295.6|6292.8|2
1613404030000|2021-02-15 15:47:10|6295.3|6292.5|6297.3|6294.5|6297.3|6294.5|6295.3|6292.5|30
1613404040000|2021-02-15 15:47:20|6296.9|6294.1|6297.3|6294.5|6297.6|6294.8|6296.9|6294.1|9
1613404050000|2021-02-15 15:47:30|6296.9|6294.1|6295.4|6292.6|6296.9|6294.1|6295.4|6292.6|12
1613404060000|2021-02-15 15:47:40|6296.3|6293.5|6297.3|6294.5|6297.4|6294.6|6296.3|6293.5|7
1613404070000|2021-02-15 15:47:50|6296.9|6294.1|6297.3|6294.5|6297.8|6295|6296.6|6293.8|50
1613404080000|2021-02-15 15:48:00|6296.9|6294.1|6298.3|6295.5|6298.3|6295.5|6296.9|6294.1|42
1613404090000|2021-02-15 15:48:10|6298.9|6296.1|6298.9|6296.1|6299.3|6296.5|6298.9|6296.1|56
1613404100000|2021-02-15 15:48:20|6299.3|6296.5|6297.4|6294.6|6299.3|6296.5|6297.3|6294.5|73
1613404110000|2021-02-15 15:48:30|6297.8|6295|6296.3|6293.5|6297.8|6295|6296.3|6293.5|27
1613404120000|2021-02-15 15:48:40|6296.6|6293.8|6296.3|6293.5|6296.8|6294|6296.3|6293.5|19
1613404130000|2021-02-15 15:48:50|||||||||4
1613404140000|2021-02-15 15:49:00|6295.3|6292.5|6294.8|6292|6295.3|6292.5|6294.3|6291.5|57
1613404150000|2021-02-15 15:49:10|6294.9|6292.1|6294.4|6291.6|6294.9|6292.1|6294.3|6291.5|25
1613404160000|2021-02-15 15:49:20|6294.9|6292.1|6291.8|6289|6295.3|6292.5|6291.8|6289|42
1613404170000|2021-02-15 15:49:30|6291.9|6289.1|6291.9|6289.1|6291.9|6289.1|6291.9|6289.1|0
1613404180000|2021-02-15 15:49:40|6292.3|6289.5|6290.9|6288.1|6292.3|6289.5|6290.4|6287.6|33
1613404190000|2021-02-15 15:49:50|6290.8|6288|6291.3|6288.5|6291.3|6288.5|6290.3|6287.5|69
1613404200000|2021-02-15 15:50:00|6290.9|6288.1|6290.9|6288.1|6290.9|6288.1|6290.3|6287.5|39
1613404210000|2021-02-15 15:50:10|6291.3|6288.5|6291.3|6288.5|6292.8|6290|6290.9|6288.1|31
1613404220000|2021-02-15 15:50:20|6290.9|6288.1|6291.3|6288.5|6291.4|6288.6|6290.9|6288.1|67
1613404230000|2021-02-15 15:50:30|6290.3|6287.5|6289.8|6287|6290.3|6287.5|6289.3|6286.5|152
1613404240000|2021-02-15 15:50:40|6289.3|6286.5|6289.3|6286.5|6289.3|6286.5|6289.3|6286.5|10
1613404250000|2021-02-15 15:50:50|||||||||11
1613404260000|2021-02-15 15:51:00|6289.6|6286.8|6288.8|6286|6289.6|6286.8|6287.3|6284.5|52
1613404270000|2021-02-15 15:51:10|6288.9|6286.1|6290.8|6288|6291.3|6288.5|6288.3|6285.5|47
1613404280000|2021-02-15 15:51:20|6291.3|6288.5|6293.3|6290.5|6293.3|6290.5|6291.3|6288.5|15
1613404290000|2021-02-15 15:51:30|6293.8|6291|6292.1|6289.3|6293.8|6291|6292.1|6289.3|35
1613404300000|2021-02-15 15:51:40|6291.6|6288.8|6291.3|6288.5|6291.8|6289|6290.8|6288|12
1613404310000|2021-02-15 15:51:50|6290.9|6288.1|6290.9|6288.1|6291.2|6288.4|6290.9|6288.1|4
1613404320000|2021-02-15 15:52:00|6291.2|6288.4|6291.9|6289.1|6291.9|6289.1|6291.2|6288.4|29
1613404330000|2021-02-15 15:52:10|6292.2|6289.4|6292.2|6289.4|6292.2|6289.4|6292.2|6289.4|5
1613404340000|2021-02-15 15:52:20|6291.9|6289.1|6291.2|6288.4|6291.9|6289.1|6291.2|6288.4|44
1613404350000|2021-02-15 15:52:30|6290.9|6288.1|6289.7|6286.9|6290.9|6288.1|6288.9|6286.1|33
1613404360000|2021-02-15 15:52:40|6289.6|6286.8|6290.2|6287.4|6290.2|6287.4|6289.2|6286.4|14
1613404370000|2021-02-15 15:52:50|6290.9|6288.1|6290.2|6287.4|6291.2|6288.4|6290.2|6287.4|27
1613404380000|2021-02-15 15:53:00|6290.4|6287.6|6289.9|6287.1|6290.4|6287.6|6289.2|6286.4|50
1613404390000|2021-02-15 15:53:10|6290.2|6287.4|6290.9|6288.1|6290.9|6288.1|6290.2|6287.4|18
1613404400000|2021-02-15 15:53:20|6290.4|6287.6|6291.2|6288.4|6291.2|6288.4|6290.4|6287.6|13
1613404410000|2021-02-15 15:53:30|6291.9|6289.1|6290.9|6288.1|6291.9|6289.1|6290.9|6288.1|19
1613404430000|2021-02-15 15:53:50|6290.4|6287.6|6290.2|6287.4|6290.9|6288.1|6290.2|6287.4|11
1613404440000|2021-02-15 15:54:00|||||||||4
1613404450000|2021-02-15 15:54:10|6290.6|6287.8|6290.2|6287.4|6290.9|6288.1|6290.2|6287.4|26
1613404460000|2021-02-15 15:54:20|6289.7|6286.9|6290.2|6287.4|6290.2|6287.4|6289.2|6286.4|44
1613404470000|2021-02-15 15:54:30|6290.7|6287.9|6290.2|6287.4|6291.2|6288.4|6290.2|6287.4|10
1613404480000|2021-02-15 15:54:40|6292.2|6289.4|6293.2|6290.4|6293.2|6290.4|6292.1|6289.3|40
1613404490000|2021-02-15 15:54:50|6293.7|6290.9|6293.6|6290.8|6293.7|6290.9|6293.6|6290.8|69
1613404500000|2021-02-15 15:55:00|6294.2|6291.4|6297.6|6294.8|6297.7|6294.9|6294.2|6291.4|73
1613404510000|2021-02-15 15:55:10|6297.2|6294.4|6293.2|6290.4|6297.2|6294.4|6293.2|6290.4|89
1613404520000|2021-02-15 15:55:20|6292.2|6289.4|6290.4|6287.6|6292.7|6289.9|6290.2|6287.4|59
1613404530000|2021-02-15 15:55:30|6290.7|6287.9|6292.2|6289.4|6292.9|6290.1|6290.7|6287.9|29
1613404540000|2021-02-15 15:55:40|6291.9|6289.1|6289.6|6286.8|6291.9|6289.1|6288.9|6286.1|573
1613404550000|2021-02-15 15:55:50|6289.9|6287.1|6290.9|6288.1|6291.2|6288.4|6289.9|6287.1|61
1613404560000|2021-02-15 15:56:00|6290.6|6287.8|6292.6|6289.8|6292.6|6289.8|6290.6|6287.8|5
1613404570000|2021-02-15 15:56:10|6291.9|6289.1|6292.9|6290.1|6292.9|6290.1|6291.9|6289.1|59
1613404580000|2021-02-15 15:56:20|6292.6|6289.8|6293.6|6290.8|6293.6|6290.8|6292.6|6289.8|27
1613404590000|2021-02-15 15:56:30|6293.9|6291.1|6293.9|6291.1|6294.6|6291.8|6293.6|6290.8|44
1613404600000|2021-02-15 15:56:40|6293.6|6290.8|6294.2|6291.4|6294.2|6291.4|6293.6|6290.8|9
1613404610000|2021-02-15 15:56:50|6294.9|6292.1|6294.6|6291.8|6295.1|6292.3|6294.6|6291.8|19
1613404620000|2021-02-15 15:57:00|6294.9|6292.1|6294.6|6291.8|6294.9|6292.1|6294.6|6291.8|18
1613404630000|2021-02-15 15:57:10|6294.9|6292.1|6294.9|6292.1|6294.9|6292.1|6294.9|6292.1|11
1613404640000|2021-02-15 15:57:20|6294.6|6291.8|6294.9|6292.1|6295.9|6293.1|6294.4|6291.6|31
1613404650000|2021-02-15 15:57:30|6295.2|6292.4|6295.9|6293.1|6295.9|6293.1|6295.2|6292.4|8
1613404660000|2021-02-15 15:57:40|||||||||7
1613404670000|2021-02-15 15:57:50|6296.8|6292.8|6299.6|6296.8|6299.9|6297.1|6296.8|6292.8|121
1613404680000|2021-02-15 15:58:00|6299.2|6296.4|6299.6|6296.8|6299.6|6296.8|6298.9|6296.1|20
1613404690000|2021-02-15 15:58:10|6298.9|6296.1|6299.6|6296.8|6299.6|6296.8|6298.6|6295.8|26
1613404700000|2021-02-15 15:58:20|6299.1|6296.3|6299.1|6296.3|6299.6|6296.8|6298.2|6295.4|7
1613404710000|2021-02-15 15:58:30|6299.2|6296.4|6298.6|6295.8|6299.2|6296.4|6298.6|6295.8|42
1613404720000|2021-02-15 15:58:40|6298.9|6296.1|6299.6|6296.8|6299.9|6297.1|6298.9|6296.1|13
1613404730000|2021-02-15 15:58:50|6299.4|6296.6|6299.9|6297.1|6299.9|6297.1|6299.2|6296.4|64
1613404740000|2021-02-15 15:59:00|6299.6|6296.8|6299.9|6297.1|6299.9|6297.1|6299.1|6296.3|119
1613404750000|2021-02-15 15:59:10|6299.6|6296.8|6299.9|6297.1|6299.9|6297.1|6299.6|6296.8|67
1613404760000|2021-02-15 15:59:20|6299.6|6296.8|6298.9|6296.1|6299.9|6297.1|6298.9|6296.1|27
1613404770000|2021-02-15 15:59:30|6299.6|6296.8|6299.9|6297.1|6299.9|6297.1|6299.6|6296.8|8
1613404780000|2021-02-15 15:59:40|6299.6|6296.8|6299.9|6297.1|6299.9|6297.1|6299.1|6296.3|34
1613404790000|2021-02-15 15:59:50|6299.6|6296.8|6299.9|6297.1|6299.9|6297.1|6298.9|6296.1|12
1613404800000|2021-02-15 16:00:00|6298.9|6296.1|6296.9|6294.1|6298.9|6296.1|6296.9|6294.1|73
1613404810000|2021-02-15 16:00:10|6297.6|6294.8|6297.4|6294.6|6297.9|6295.1|6297.1|6294.3|21
1613404820000|2021-02-15 16:00:20|6296.9|6294.1|6297.9|6295.1|6297.9|6295.1|6296.9|6294.1|22
1613404830000|2021-02-15 16:00:30|6298.2|6295.4|6298.6|6295.8|6298.9|6296.1|6298.2|6295.4|51
1613404840000|2021-02-15 16:00:40|6298.9|6296.1|6299.9|6297.1|6299.9|6297.1|6298.9|6296.1|9
1613404850000|2021-02-15 16:00:50|6299.6|6296.8|6299.6|6296.8|6299.9|6297.1|6299.6|6296.8|168
1613404860000|2021-02-15 16:01:00|6299.9|6297.1|6299.6|6296.8|6299.9|6297.1|6299.6|6296.8|15
1613404870000|2021-02-15 16:01:10|6299.9|6297.1|6299.6|6296.8|6299.9|6297.1|6299.6|6296.8|1
1613404880000|2021-02-15 16:01:20|6299.9|6297.1|6299.9|6297.1|6299.9|6297.1|6299.9|6297.1|4
1613404890000|2021-02-15 16:01:30|6299.6|6296.8|6299.6|6296.8|6299.9|6297.1|6299.2|6296.4|52
1613404900000|2021-02-15 16:01:40|6297.7|6294.9|6296.9|6294.1|6297.7|6294.9|6295.9|6293.1|261
1613404910000|2021-02-15 16:01:50|6297.1|6294.3|6297.2|6294.4|6297.6|6294.8|6297.1|6294.3|49
1613404920000|2021-02-15 16:02:00|6297.9|6295.1|6298.6|6295.8|6298.6|6295.8|6297.9|6295.1|5
1613404930000|2021-02-15 16:02:10|6298.9|6296.1|6297.6|6294.8|6298.9|6296.1|6296.9|6294.1|115
1613404940000|2021-02-15 16:02:20|6297.2|6294.4|6297.2|6294.4|6297.6|6294.8|6296.9|6294.1|26
1613404950000|2021-02-15 16:02:30|6297.6|6294.8|6297.6|6294.8|6297.6|6294.8|6297.2|6294.4|33
1613404960000|2021-02-15 16:02:40|6298.1|6295.3|6298.2|6295.4|6298.2|6295.4|6297.6|6294.8|23
1613404970000|2021-02-15 16:02:50|6297.9|6295.1|6299.9|6297.1|6299.9|6297.1|6297.9|6295.1|59
1613404980000|2021-02-15 16:03:00|6299.6|6296.8|6299.9|6297.1|6299.9|6297.1|6299.2|6296.4|78
1613404990000|2021-02-15 16:03:10|||||||||32
1613405000000|2021-02-15 16:03:20|6299.6|6296.8|6298.1|6295.3|6299.6|6296.8|6298.1|6295.3|72
1613405010000|2021-02-15 16:03:30|6297.9|6295.1|6297.9|6295.1|6297.9|6295.1|6297.9|6295.1|2
1613405020000|2021-02-15 16:03:40|6297.6|6294.8|6297.9|6295.1|6297.9|6295.1|6297.2|6294.4|34
1613405030000|2021-02-15 16:03:50|6296.9|6294.1|6296.6|6293.8|6296.9|6294.1|6295.2|6292.4|43
1613405040000|2021-02-15 16:04:00|6296.9|6294.1|6294.1|6291.3|6296.9|6294.1|6293.9|6291.1|107
1613405050000|2021-02-15 16:04:10|6294.9|6292.1|6295.9|6293.1|6295.9|6293.1|6294.4|6291.6|73
1613405060000|2021-02-15 16:04:20|6295.6|6292.8|6296.9|6294.1|6296.9|6294.1|6295.6|6292.8|92
1613405070000|2021-02-15 16:04:30|||||||||18
1613405080000|2021-02-15 16:04:40|6296.6|6293.8|6296.6|6293.8|6296.6|6293.8|6296.6|6293.8|3
1613405090000|2021-02-15 16:04:50|6295.9|6293.1|6296.9|6294.1|6296.9|6294.1|6295.6|6292.8|54
1613405100000|2021-02-15 16:05:00|6297.9|6295.1|6296.9|6294.1|6297.9|6295.1|6296.9|6294.1|77
1613405110000|2021-02-15 16:05:10|6296.6|6293.8|6295.4|6292.6|6296.6|6293.8|6294.9|6292.1|124
1613405120000|2021-02-15 16:05:20|6295.7|6292.9|6295.6|6292.8|6295.9|6293.1|6295.4|6292.6|45
1613405130000|2021-02-15 16:05:30|6295.4|6292.6|6295.4|6292.6|6295.6|6292.8|6295.2|6292.4|6
1613405140000|2021-02-15 16:05:40|6295.6|6292.8|6296.9|6294.1|6296.9|6294.1|6295.6|6292.8|22
1613405150000|2021-02-15 16:05:50|6296.6|6293.8|6295.9|6293.1|6296.9|6294.1|6295.9|6293.1|32
1613405160000|2021-02-15 16:06:00|6295.6|6292.8|6292.1|6289.3|6295.9|6293.1|6291.9|6289.1|145
1613405170000|2021-02-15 16:06:10|6291.9|6289.1|6290.9|6288.1|6291.9|6289.1|6290.9|6288.1|93
1613405180000|2021-02-15 16:06:20|6291.1|6288.3|6291.9|6289.1|6291.9|6289.1|6291.1|6288.3|10
1613405190000|2021-02-15 16:06:30|6291.6|6288.8|6291.9|6289.1|6292.6|6289.8|6291.6|6288.8|14
1613405200000|2021-02-15 16:06:40|6290.9|6288.1|6287.6|6284.8|6290.9|6288.1|6286.9|6284.1|254
1613405210000|2021-02-15 16:06:50|6286.9|6284.1|6289.9|6287.1|6289.9|6287.1|6286.9|6284.1|33
1613405220000|2021-02-15 16:07:00|6289.6|6286.8|6287.6|6284.8|6290.6|6287.8|6287.6|6284.8|31
1613405230000|2021-02-15 16:07:10|6287.1|6284.3|6291.1|6288.3|6291.1|6288.3|6287.1|6284.3|110
1613405240000|2021-02-15 16:07:20|6290.9|6288.1|6291.1|6288.3|6291.2|6288.4|6290.6|6287.8|41
1613405250000|2021-02-15 16:07:30|6291.2|6288.4|6291.9|6289.1|6293.6|6290.8|6291.2|6288.4|205
1613405260000|2021-02-15 16:07:40|6291.1|6288.3|6291.6|6288.8|6291.6|6288.8|6291.1|6288.3|6
1613405270000|2021-02-15 16:07:50|||||||||38
1613405280000|2021-02-15 16:08:00|6291.2|6288.4|6292.2|6289.4|6292.2|6289.4|6291.2|6288.4|128
1613405290000|2021-02-15 16:08:10|6291.7|6288.9|6291.6|6288.8|6292.6|6289.8|6291.2|6288.4|26
1613405300000|2021-02-15 16:08:20|6291.7|6288.9|6291.7|6288.9|6292.2|6289.4|6291.7|6288.9|6
1613405310000|2021-02-15 16:08:30|6291.6|6288.8|6291.2|6288.4|6291.6|6288.8|6291.2|6288.4|2
1613405320000|2021-02-15 16:08:40|6291.6|6288.8|6289.6|6286.8|6291.6|6288.8|6289.6|6286.8|54
1613405330000|2021-02-15 16:08:50|||||||||5
1613405340000|2021-02-15 16:09:00|6289.7|6286.9|6288.2|6285.4|6290.6|6287.8|6288.1|6285.3|69
1613405350000|2021-02-15 16:09:10|6288.6|6285.8|6285.6|6282.8|6288.6|6285.8|6285.2|6282.4|154
1613405360000|2021-02-15 16:09:20|6286.2|6283.4|6287.1|6284.3|6287.1|6284.3|6285.9|6283.1|30
1613405370000|2021-02-15 16:09:30|6287.6|6284.8|6287.2|6284.4|6288.1|6285.3|6286.9|6284.1|20
1613405380000|2021-02-15 16:09:40|6287.6|6284.8|6288.9|6286.1|6288.9|6286.1|6287.6|6284.8|36
1613405390000|2021-02-15 16:09:50|6288.6|6285.8|6290.9|6288.1|6291.2|6288.4|6288.1|6285.3|722
1613405400000|2021-02-15 16:10:00|6291.2|6288.4|6292.9|6290.1|6294.4|6291.6|6291.2|6288.4|673
1613405410000|2021-02-15 16:10:10|6293.2|6290.4|6296.6|6293.8|6296.9|6294.1|6292.6|6289.8|986
1613405420000|2021-02-15 16:10:20|6296.2|6293.4|6296.2|6293.4|6296.7|6293.9|6295.6|6292.8|53
1613405430000|2021-02-15 16:10:30|6296.1|6293.3|6298.6|6295.8|6298.6|6295.8|6295.9|6293.1|116
1613405440000|2021-02-15 16:10:40|6298.7|6295.9|6303.2|6300.4|6303.2|6300.4|6298.7|6295.9|240
1613405450000|2021-02-15 16:10:50|6303.6|6300.8|6302.6|6299.8|6303.9|6301.1|6302.6|6299.8|1552
1613405460000|2021-02-15 16:11:00|6302.9|6300.1|6306.6|6303.8|6307.4|6304.6|6302.9|6300.1|400
1613405470000|2021-02-15 16:11:10|6306.1|6303.3|6305.9|6303.1|6306.4|6303.6|6305.6|6302.8|23
1613405480000|2021-02-15 16:11:20|6305.6|6302.8|6308.6|6305.8|6308.6|6305.8|6305.4|6302.6|181
1613405490000|2021-02-15 16:11:30|6308.4|6305.6|6316.4|6313.6|6316.6|6313.8|6308.4|6305.6|1837
1613405500000|2021-02-15 16:11:40|6315.9|6313.1|6317.6|6314.8|6318.9|6316.1|6314.2|6311.4|938
1613405510000|2021-02-15 16:11:50|6317.2|6314.4|6315.7|6312.9|6317.6|6314.8|6315.7|6312.9|240
1613405520000|2021-02-15 16:12:00|6315.6|6312.8|6317.9|6315.1|6320.3|6315.3|6314.6|6309.7|357
1613405530000|2021-02-15 16:12:10|6318.2|6315.4|6318.7|6315.9|6318.9|6316.1|6318.1|6315.3|85
1613405540000|2021-02-15 16:12:20|6318.6|6315.8|6321.7|6318.9|6322.4|6319.6|6318.2|6315.4|267
1613405550000|2021-02-15 16:12:30|6321.2|6318.4|6318.9|6316.1|6321.9|6319.1|6318.7|6315.9|373
1613405560000|2021-02-15 16:12:40|6319.2|6316.4|6320.4|6317.6|6320.7|6317.9|6318.6|6315.8|404
1613405570000|2021-02-15 16:12:50|6320.9|6318.1|6318.2|6315.4|6322.9|6320.1|6317.6|6314.8|475
1613405580000|2021-02-15 16:13:00|6317.9|6315.1|6319.2|6316.4|6319.2|6316.4|6316.6|6313.8|122
1613405590000|2021-02-15 16:13:10|6319.6|6316.8|6320.1|6317.3|6320.6|6317.8|6319.6|6316.8|48
1613405600000|2021-02-15 16:13:20|6320.7|6317.9|6321.2|6318.4|6321.9|6319.1|6320.6|6317.8|102
1613405610000|2021-02-15 16:13:30|6319.9|6317.1|6319.7|6316.9|6320.9|6318.1|6319.7|6316.9|172
1613405620000|2021-02-15 16:13:40|6319.9|6317.1|6320.6|6317.8|6321.2|6318.4|6319.7|6316.9|209
1613405630000|2021-02-15 16:13:50|6320.1|6317.3|6320.2|6317.4|6320.6|6317.8|6320.1|6317.3|77
1613405640000|2021-02-15 16:14:00|6320.1|6317.3|6321.5|6318.7|6321.5|6318.7|6318.6|6315.8|321
1613405650000|2021-02-15 16:14:10|6321.9|6319.1|6321.9|6319.1|6323|6320.2|6321.7|6318.9|109
1613405660000|2021-02-15 16:14:20|6321|6318.2|6321|6318.2|6321|6318.2|6321|6318.2|0
1613405670000|2021-02-15 16:14:30|6321.5|6318.7|6321.7|6318.9|6322.2|6319.4|6320.5|6317.7|19
1613405680000|2021-02-15 16:14:40|6321.5|6318.7|6322.5|6319.7|6322.5|6319.7|6321.5|6318.7|30
1613405690000|2021-02-15 16:14:50|6321.9|6319.1|6321.5|6318.7|6321.9|6319.1|6321.2|6318.4|37
1613405700000|2021-02-15 16:15:00|6321.2|6318.4|6318.7|6315.9|6321.5|6318.7|6318.5|6315.7|61
1613405710000|2021-02-15 16:15:10|6319|6316.2|6317.2|6314.4|6319|6316.2|6316.5|6313.7|48
1613405720000|2021-02-15 16:15:20|6317.5|6314.7|6316.2|6313.4|6317.5|6314.7|6315.5|6312.7|82
1613405730000|2021-02-15 16:15:30|6316.5|6313.7|6318|6315.2|6318.5|6315.7|6316.5|6313.7|308
1613405740000|2021-02-15 16:15:40|6317.5|6314.7|6317.5|6314.7|6318.2|6315.4|6317.5|6314.7|15
1613405750000|2021-02-15 16:15:50|6316.9|6314.1|6317.9|6315.1|6317.9|6315.1|6316.5|6313.7|135
1613405760000|2021-02-15 16:16:00|6318.2|6315.4|6317|6314.2|6318.5|6315.7|6316.5|6313.7|69
1613405770000|2021-02-15 16:16:10|6317.2|6314.4|6317.5|6314.7|6317.9|6315.1|6316.5|6313.7|51
1613405780000|2021-02-15 16:16:20|6318.5|6315.7|6317.5|6314.7|6318.5|6315.7|6317.5|6314.7|5
1613405790000|2021-02-15 16:16:30|6319.5|6316.7|6318.2|6315.4|6319.5|6316.7|6318|6315.2|60
1613405800000|2021-02-15 16:16:40|6317.9|6315.1|6319.5|6316.7|6319.5|6316.7|6317.9|6315.1|28
1613405810000|2021-02-15 16:16:50|6319.2|6316.4|6323.5|6320.7|6323.5|6320.7|6319.2|6316.4|218
1613405820000|2021-02-15 16:17:00|6323.2|6320.4|6322.2|6319.4|6323.2|6320.4|6321.9|6319.1|348
1613405830000|2021-02-15 16:17:10|6322.9|6320.1|6323.9|6321.1|6323.9|6321.1|6322.2|6319.4|465
1613405840000|2021-02-15 16:17:20|6324.2|6321.4|6321.7|6318.9|6324.2|6321.4|6321.7|6318.9|342
1613405850000|2021-02-15 16:17:30|6321.9|6319.1|6321.2|6318.4|6322.2|6319.4|6320.7|6317.9|38
1613405860000|2021-02-15 16:17:40|6320.9|6318.1|6320.5|6317.7|6321.5|6318.7|6320.5|6317.7|67
1613405870000|2021-02-15 16:17:50|6320.2|6317.4|6320.2|6317.4|6320.2|6317.4|6319.5|6316.7|110
1613405880000|2021-02-15 16:18:00|6319.5|6316.7|6319.2|6316.4|6319.5|6316.7|6317.2|6314.4|114
1613405890000|2021-02-15 16:18:10|6319.5|6316.7|6320.5|6317.7|6320.5|6317.7|6319|6316.2|16
1613405900000|2021-02-15 16:18:20|6319.9|6317.1|6320.9|6318.1|6320.9|6318.1|6319.9|6317.1|6
1613405910000|2021-02-15 16:18:30|6321.2|6318.4|6322.2|6319.4|6322.2|6319.4|6321.2|6318.4|197
1613405920000|2021-02-15 16:18:40|6321.7|6318.9|6320|6317.2|6322|6319.2|6320|6317.2|112
1613405930000|2021-02-15 16:18:50|6320.5|6317.7|6321.5|6318.7|6321.5|6318.7|6319.5|6316.7|47
1613405940000|2021-02-15 16:19:00|6321.2|6318.4|6321|6318.2|6322.9|6320.1|6320.5|6317.7|167
1613405950000|2021-02-15 16:19:10|6321.2|6318.4|6321|6318.2|6321.2|6318.4|6321|6318.2|95
1613405960000|2021-02-15 16:19:20|6320.9|6318.1|6320.5|6317.7|6321.2|6318.4|6320.5|6317.7|13
1613405970000|2021-02-15 16:19:30|6320.9|6318.1|6324.2|6321.4|6324.2|6321.4|6320.9|6318.1|48
1613405980000|2021-02-15 16:19:40|6324.5|6321.7|6328.9|6326.1|6329.5|6326.7|6324.5|6321.7|222
1613405990000|2021-02-15 16:19:50|6328.5|6325.7|6327.5|6324.7|6328.7|6325.9|6326.2|6323.4|50
1613406000000|2021-02-15 16:20:00|6327.2|6324.4|6326|6323.2|6327.2|6324.4|6325.2|6322.4|50
1613406010000|2021-02-15 16:20:10|6326.2|6323.4|6327.5|6324.7|6327.5|6324.7|6326.2|6323.4|33
1613406020000|2021-02-15 16:20:20|6327.2|6324.4|6325.5|6322.7|6327.2|6324.4|6325.2|6322.4|53
1613406030000|2021-02-15 16:20:30|6325.2|6322.4|6322.5|6319.7|6325.2|6322.4|6322.5|6319.7|45
1613406040000|2021-02-15 16:20:40|6322.9|6320.1|6321.2|6318.4|6323.7|6320.9|6321.2|6318.4|17
1613406050000|2021-02-15 16:20:50|6320.9|6318.1|6322.2|6319.4|6322.2|6319.4|6320.5|6317.7|39
1613406060000|2021-02-15 16:21:00|6321.5|6318.7|6320.5|6317.7|6321.5|6318.7|6320.5|6317.7|13
1613406070000|2021-02-15 16:21:10|6320.9|6318.1|6319.5|6316.7|6321.2|6318.4|6319.5|6316.7|50
1613406080000|2021-02-15 16:21:20|6320|6317.2|6320.5|6317.7|6321.2|6318.4|6319.5|6316.7|12
1613406090000|2021-02-15 16:21:30|||||||||7
1613406100000|2021-02-15 16:21:40|6320.2|6317.4|6320.2|6317.4|6320.2|6317.4|6320.2|6317.4|6
1613406110000|2021-02-15 16:21:50|6320.5|6317.7|6318.5|6315.7|6320.5|6317.7|6318.5|6315.7|46
1613406120000|2021-02-15 16:22:00|6317.9|6315.1|6319.5|6316.7|6319.5|6316.7|6317.5|6314.7|19
1613406130000|2021-02-15 16:22:10|6319.2|6316.4|6320|6317.2|6320|6317.2|6318.2|6315.4|25
1613406140000|2021-02-15 16:22:20|6319.5|6316.7|6319.5|6316.7|6319.5|6316.7|6319.5|6316.7|37
1613406150000|2021-02-15 16:22:30|6318.7|6315.9|6319|6316.2|6319.5|6316.7|6318.5|6315.7|36
1613406160000|2021-02-15 16:22:40|6318.9|6316.1|6319|6316.2|6319.2|6316.4|6318.5|6315.7|69
1613406170000|2021-02-15 16:22:50|6318.5|6315.7|6317.5|6314.7|6319|6316.2|6317.5|6314.7|13
1613406180000|2021-02-15 16:23:00|6316.9|6314.1|6316.2|6313.4|6318.9|6316.1|6316.2|6313.4|65
1613406190000|2021-02-15 16:23:10|6315.9|6313.1|6316.5|6313.7|6317.2|6314.4|6315.5|6312.7|82
1613406200000|2021-02-15 16:23:20|6316.2|6313.4|6316.7|6313.9|6317.2|6314.4|6316|6313.2|36
1613406210000|2021-02-15 16:23:30|6316.5|6313.7|6315.2|6312.4|6316.5|6313.7|6314.2|6311.4|19
1613406220000|2021-02-15 16:23:40|6315|6312.2|6314.2|6311.4|6315|6312.2|6314.2|6311.4|11
1613406230000|2021-02-15 16:23:50|6313.9|6311.1|6314.5|6311.7|6315.2|6312.4|6313.9|6311.1|97
1613406240000|2021-02-15 16:24:00|6314.2|6311.4|6313.5|6310.7|6315.2|6312.4|6313.5|6310.7|54
1613406250000|2021-02-15 16:24:10|6313.9|6311.1|6312|6309.2|6314.2|6311.4|6311.7|6308.9|47
1613406260000|2021-02-15 16:24:20|6311.5|6308.7|6311.2|6308.4|6312.9|6310.1|6310.9|6308.1|93
1613406270000|2021-02-15 16:24:30|6311.5|6308.7|6313.5|6310.7|6314.2|6311.4|6311.5|6308.7|120
1613406280000|2021-02-15 16:24:40|6313.7|6310.9|6314.5|6311.7|6315.2|6312.4|6312.2|6309.4|128
1613406290000|2021-02-15 16:24:50|6314.2|6311.4|6314.2|6311.4|6314.9|6312.1|6313.2|6310.4|11
1613406300000|2021-02-15 16:25:00|6313.9|6311.1|6313.2|6310.4|6315.2|6312.4|6312.9|6310.1|53
1613406310000|2021-02-15 16:25:10|6312.9|6310.1|6311.5|6308.7|6312.9|6310.1|6311.2|6308.4|31
1613406320000|2021-02-15 16:25:20|6310.9|6308.1|6310.9|6308.1|6311.5|6308.7|6308.9|6306.1|612
1613406330000|2021-02-15 16:25:30|6310.5|6307.7|6310.9|6308.1|6312.5|6309.7|6310.5|6307.7|43
1613406340000|2021-02-15 16:25:40|6310.4|6307.6|6311.5|6308.7|6311.5|6308.7|6309.5|6306.7|56
1613406350000|2021-02-15 16:25:50|6311.9|6309.1|6312.9|6310.1|6313.5|6310.7|6311.4|6308.6|368
1613406360000|2021-02-15 16:26:00|6312.5|6309.7|6312.5|6309.7|6312.9|6310.1|6311.9|6309.1|21
1613406370000|2021-02-15 16:26:10|6312.9|6310.1|6312.5|6309.7|6312.9|6310.1|6311.2|6308.4|65
1613406380000|2021-02-15 16:26:20|6311.9|6309.1|6313.4|6310.6|6313.4|6310.6|6311.9|6309.1|65
1613406390000|2021-02-15 16:26:30|6312.9|6310.1|6311.9|6309.1|6312.9|6310.1|6310.9|6308.1|95
1613406400000|2021-02-15 16:26:40|6311.5|6308.7|6311.9|6309.1|6311.9|6309.1|6311.5|6308.7|22
1613406410000|2021-02-15 16:26:50|6312.2|6309.4|6313.2|6310.4|6313.5|6310.7|6312.2|6309.4|28
1613406420000|2021-02-15 16:27:00|6312.9|6310.1|6313.9|6311.1|6314.5|6311.7|6311.9|6309.1|330
1613406430000|2021-02-15 16:27:10|6313.5|6310.7|6316.9|6314.1|6316.9|6314.1|6313.5|6310.7|202
1613406440000|2021-02-15 16:27:20|6316.7|6313.9|6316.9|6314.1|6316.9|6314.1|6315.9|6313.1|77
1613406450000|2021-02-15 16:27:30|6316.5|6313.7|6316.9|6314.1|6316.9|6314.1|6315.9|6313.1|178
1613406460000|2021-02-15 16:27:40|6316.5|6313.7|6317.5|6314.7|6317.9|6315.1|6316.2|6313.4|87
1613406470000|2021-02-15 16:27:50|6317.9|6315.1|6319.7|6316.9|6320.5|6317.7|6317.2|6314.4|57
1613406480000|2021-02-15 16:28:00|6319.9|6317.1|6320.2|6317.4|6320.2|6317.4|6319.7|6316.9|7
1613406490000|2021-02-15 16:28:10|6319.7|6316.9|6319.5|6316.7|6320.5|6317.7|6319.5|6316.7|38
1613406500000|2021-02-15 16:28:20|6319.7|6316.9|6316.9|6314.1|6319.9|6317.1|6316.9|6314.1|157
1613406510000|2021-02-15 16:28:30|6316.5|6313.7|6316.9|6314.1|6316.9|6314.1|6316.2|6313.4|76
1613406520000|2021-02-15 16:28:40|6316.5|6313.7|6319.7|6316.9|6319.7|6316.9|6316.2|6313.4|117
1613406530000|2021-02-15 16:28:50|6320.2|6317.4|6319.5|6316.7|6320.2|6317.4|6319.5|6316.7|103
1613406540000|2021-02-15 16:29:00|6319.9|6317.1|6320.2|6317.4|6320.5|6317.7|6319.9|6317.1|147
1613406550000|2021-02-15 16:29:10|6320.5|6317.7|6319.5|6316.7|6322.2|6319.4|6319.5|6316.7|306
1613406560000|2021-02-15 16:29:20|6319.9|6317.1|6321.9|6319.1|6322.2|6319.4|6319.5|6316.7|434
1613406570000|2021-02-15 16:29:30|6322.2|6319.4|6321.9|6319.1|6322.7|6319.9|6321.9|6319.1|145
1613406580000|2021-02-15 16:29:40|6321.5|6318.7|6320.9|6318.1|6321.5|6318.7|6320.5|6317.7|340
1613406590000|2021-02-15 16:29:50|||||||||250
1613406600000|2021-02-15 16:30:00|6320.5|6317.7|6318.2|6315.4|6320.5|6317.7|6317.9|6315.1|437
1613406610000|2021-02-15 16:30:10|6317.9|6315.1|6310.2|6307.4|6317.9|6315.1|6308.5|6305.7|729
1613406620000|2021-02-15 16:30:20|6309.5|6306.7|6313|6310.2|6313.5|6310.7|6309.5|6306.7|462
1613406630000|2021-02-15 16:30:30|6313.2|6310.4|6313.5|6310.7|6314.2|6311.4|6313.2|6310.4|66
1613406640000|2021-02-15 16:30:40|6313.2|6310.4|6313.9|6311.1|6314.2|6311.4|6313.2|6310.4|204
1613406650000|2021-02-15 16:30:50|6313.5|6310.7|6313.9|6311.1|6314.5|6311.7|6313.5|6310.7|86
1613406660000|2021-02-15 16:31:00|6313.5|6310.7|6308.9|6306.1|6314.2|6311.4|6308.5|6305.7|497
1613406670000|2021-02-15 16:31:10|6308.5|6305.7|6304.5|6301.7|6308.9|6306.1|6304.5|6301.7|192
1613406680000|2021-02-15 16:31:20|6305.2|6302.4|6302.9|6300.1|6306.9|6304.1|6302.9|6300.1|194
1613406690000|2021-02-15 16:31:30|6302.5|6299.7|6302.5|6299.7|6302.9|6300.1|6302.2|6299.4|28
1613406700000|2021-02-15 16:31:40|6302.9|6300.1|6303.2|6300.4|6303.9|6301.1|6301.2|6298.4|64
1613406710000|2021-02-15 16:31:50|6301.9|6299.1|6301.9|6299.1|6302.2|6299.4|6300.4|6297.6|40
1613406720000|2021-02-15 16:32:00|6301.4|6298.6|6299.4|6296.6|6301.9|6299.1|6299.2|6296.4|65
1613406730000|2021-02-15 16:32:10|6299.2|6296.4|6299.7|6296.9|6299.7|6296.9|6299.2|6296.4|9
1613406740000|2021-02-15 16:32:20|6299.5|6296.7|6301.4|6298.6|6301.7|6298.9|6299.2|6296.4|74
1613406750000|2021-02-15 16:32:30|6301.2|6298.4|6298.9|6296.1|6301.2|6298.4|6298.4|6295.6|15
1613406760000|2021-02-15 16:32:40|6299.7|6296.9|6297.9|6295.1|6299.9|6297.1|6297.4|6294.6|32
1613406770000|2021-02-15 16:32:50|6297.5|6294.7|6297.5|6294.7|6297.9|6295.1|6297.4|6294.6|28
1613406780000|2021-02-15 16:33:00|6297.9|6295.1|6297.5|6294.7|6299.2|6296.4|6297.2|6294.4|1097
1613406790000|2021-02-15 16:33:10|6297.2|6294.4|6297.9|6295.1|6298.5|6295.7|6297.2|6294.4|38
1613406800000|2021-02-15 16:33:20|6297.5|6294.7|6293.5|6290.7|6297.5|6294.7|6293.5|6290.7|196
1613406810000|2021-02-15 16:33:30|6293.4|6290.6|6292.9|6290.1|6293.4|6290.6|6291.9|6289.1|36
1613406820000|2021-02-15 16:33:40|6293.4|6290.6|6292.9|6290.1|6293.5|6290.7|6292.9|6290.1|31
1613406830000|2021-02-15 16:33:50|6292.5|6289.7|6290.5|6287.7|6292.5|6289.7|6290.5|6287.7|127
1613406840000|2021-02-15 16:34:00|6290.9|6288.1|6287.7|6284.9|6290.9|6288.1|6286.2|6283.4|895
1613406850000|2021-02-15 16:34:10|6287.9|6285.1|6289.2|6286.4|6290.7|6287.9|6287.7|6284.9|110
1613406860000|2021-02-15 16:34:20|6288.9|6286.1|6288.2|6285.4|6289.2|6286.4|6288.2|6285.4|35
1613406870000|2021-02-15 16:34:30|6288.5|6285.7|6290.2|6287.4|6290.7|6287.9|6288.5|6285.7|46
1613406880000|2021-02-15 16:34:40|6290.5|6287.7|6291.2|6288.4|6291.2|6288.4|6290|6287.2|15
1613406890000|2021-02-15 16:34:50|6290.9|6288.1|6290.2|6287.4|6290.9|6288.1|6290.2|6287.4|14
1613406900000|2021-02-15 16:35:00|6290.5|6287.7|6290.5|6287.7|6291.2|6288.4|6290.2|6287.4|230
1613406910000|2021-02-15 16:35:10|6290.7|6287.9|6288.7|6285.9|6290.7|6287.9|6288.7|6285.9|35
1613406920000|2021-02-15 16:35:20|6288.9|6286.1|6289.2|6286.4|6289.2|6286.4|6288.5|6285.7|19
1613406930000|2021-02-15 16:35:30|6289.9|6287.1|6289.2|6286.4|6290.9|6288.1|6289.2|6286.4|117
1613406940000|2021-02-15 16:35:40|6288.9|6286.1|6292.9|6290.1|6292.9|6290.1|6288.9|6286.1|84
1613406950000|2021-02-15 16:35:50|6292.7|6289.9|6291.2|6288.4|6292.7|6289.9|6291.2|6288.4|8
1613406960000|2021-02-15 16:36:00|6290.9|6288.1|6291.7|6288.9|6291.7|6288.9|6290.5|6287.7|15
1613406970000|2021-02-15 16:36:10|6291.9|6289.1|6293.7|6290.9|6293.7|6290.9|6291.2|6288.4|162
1613406980000|2021-02-15 16:36:20|6293.9|6291.1|6295.9|6293.1|6295.9|6293.1|6293.9|6291.1|133
1613406990000|2021-02-15 16:36:30|6295.5|6292.7|6297.9|6295.1|6297.9|6295.1|6295.2|6292.4|113
1613407000000|2021-02-15 16:36:40|6297.7|6294.9|6297.4|6294.6|6298.9|6296.1|6297.4|6294.6|94
1613407010000|2021-02-15 16:36:50|6297.2|6294.4|6296.9|6294.1|6297.9|6295.1|6296.9|6294.1|20
1613407020000|2021-02-15 16:37:00|6296.8|6294|6297.8|6295|6298.8|6296|6296.8|6294|187
1613407030000|2021-02-15 16:37:10|6298.3|6295.5|6297.8|6295|6298.5|6295.7|6297.8|6295|95
1613407040000|2021-02-15 16:37:20|6298.8|6296|6298.8|6296|6298.8|6296|6298.8|6296|20
1613407050000|2021-02-15 16:37:30|6298.5|6295.7|6295|6292.2|6298.8|6296|6295|6292.2|94
1613407060000|2021-02-15 16:37:40|6294.8|6292|6295.5|6292.7|6295.8|6293|6294.8|6292|6
1613407070000|2021-02-15 16:37:50|6295.3|6292.5|6295.2|6292.4|6295.3|6292.5|6295|6292.2|11
1613407080000|2021-02-15 16:38:00|6295|6292.2|6295.5|6292.7|6295.5|6292.7|6294.5|6291.7|31
1613407090000|2021-02-15 16:38:10|6295|6292.2|6293.5|6290.7|6295.5|6292.7|6292.8|6290|10
1613407100000|2021-02-15 16:38:20|6293.3|6290.5|6293.2|6290.4|6293.5|6290.7|6292.5|6289.7|8
1613407110000|2021-02-15 16:38:30|6293.5|6290.7|6293.2|6290.4|6293.5|6290.7|6292|6289.2|18
1613407120000|2021-02-15 16:38:40|6293.5|6290.7|6293|6290.2|6293.5|6290.7|6293|6290.2|10
1613407130000|2021-02-15 16:38:50|6293.5|6290.7|6294.2|6291.4|6294.5|6291.7|6293|6290.2|14
1613407140000|2021-02-15 16:39:00|6294.5|6291.7|6294.2|6291.4|6294.5|6291.7|6293.5|6290.7|30
1613407150000|2021-02-15 16:39:10|6294.3|6291.5|6294.5|6291.7|6294.5|6291.7|6294.3|6291.5|3
1613407160000|2021-02-15 16:39:20|6294.3|6291.5|6294.5|6291.7|6294.5|6291.7|6294.3|6291.5|0
1613407170000|2021-02-15 16:39:30|6294.8|6292|6295.8|6293|6296|6293.2|6294.8|6292|14
1613407180000|2021-02-15 16:39:40|6295.5|6292.7|6296.2|6293.4|6296.2|6293.4|6295.5|6292.7|8
1613407190000|2021-02-15 16:39:50|6296.5|6293.7|6296.8|6294|6296.8|6294|6296.5|6293.7|7
1613407200000|2021-02-15 16:40:00|6297|6294.2|6296.5|6293.7|6297.5|6294.7|6296.5|6293.7|20
1613407210000|2021-02-15 16:40:10|6295.8|6293|6294|6291.2|6295.8|6293|6293.8|6291|20
1613407220000|2021-02-15 16:40:20|6294.3|6291.5|6294.3|6291.5|6295.5|6292.7|6294.3|6291.5|17
1613407230000|2021-02-15 16:40:30|6294|6291.2|6295.5|6292.7|6295.5|6292.7|6294|6291.2|4
1613407240000|2021-02-15 16:40:40|6295|6292.2|6295.5|6292.7|6295.5|6292.7|6295|6292.2|6
1613407250000|2021-02-15 16:40:50|||||||||1
1613407260000|2021-02-15 16:41:00|6295.3|6292.5|6294.8|6292|6295.3|6292.5|6294.5|6291.7|8
1613407270000|2021-02-15 16:41:10|||||||||5
1613407280000|2021-02-15 16:41:20|6294.2|6291.4|6293.8|6291|6294.2|6291.4|6293.8|6291|8
1613407290000|2021-02-15 16:41:30|6293.3|6290.5|6294.5|6291.7|6294.5|6291.7|6292.2|6289.4|239
1613407300000|2021-02-15 16:41:40|6294.3|6291.5|6294.3|6291.5|6294.3|6291.5|6294.3|6291.5|1
1613407310000|2021-02-15 16:41:50|6294.5|6291.7|6294.3|6291.5|6294.5|6291.7|6294.3|6291.5|1
1613407320000|2021-02-15 16:42:00|6294.2|6291.4|6294.3|6291.5|6294.5|6291.7|6293.8|6291|9
1613407330000|2021-02-15 16:42:10|6294.5|6291.7|6294.8|6292|6294.8|6292|6294.5|6291.7|1
1613407340000|2021-02-15 16:42:20|6294|6291.2|6294.3|6291.5|6294.3|6291.5|6293.5|6290.7|37
1613407350000|2021-02-15 16:42:30|6294.5|6291.7|6293.8|6291|6294.8|6292|6293.3|6290.5|16
1613407360000|2021-02-15 16:42:40|||||||||5
1613407370000|2021-02-15 16:42:50|6294.5|6291.7|6294.8|6292|6294.8|6292|6293.8|6291|25
1613407380000|2021-02-15 16:43:00|6294.5|6291.7|6295.3|6292.5|6295.8|6293|6294.3|6291.5|16
1613407390000|2021-02-15 16:43:10|6294.8|6292|6291.2|6288.4|6295.8|6293|6291.2|6288.4|332
1613407400000|2021-02-15 16:43:20|6291.5|6288.7|6293.2|6290.4|6293.3|6290.5|6291.5|6288.7|40
1613407410000|2021-02-15 16:43:30|||||||||6
1613407420000|2021-02-15 16:43:40|||||||||2
1613407430000|2021-02-15 16:43:50|6292.5|6289.7|6292.2|6289.4|6292.5|6289.7|6292.2|6289.4|17
1613407440000|2021-02-15 16:44:00|6293.8|6291|6294.5|6291.7|6294.7|6291.9|6293.8|6291|292
1613407450000|2021-02-15 16:44:10|6294.2|6291.4|6294.5|6291.7|6294.5|6291.7|6294.2|6291.4|20
1613407460000|2021-02-15 16:44:20|6294.2|6291.4|6294.2|6291.4|6294.2|6291.4|6294.2|6291.4|3
1613407470000|2021-02-15 16:44:30|6294.5|6291.7|6294.2|6291.4|6295.2|6292.4|6294.2|6291.4|23
1613407480000|2021-02-15 16:44:40|6293.8|6291|6292.5|6289.7|6293.8|6291|6292.5|6289.7|143
1613407490000|2021-02-15 16:44:50|6292.2|6289.4|6291.8|6289|6292.2|6289.4|6290.7|6287.9|101
1613407500000|2021-02-15 16:45:00|6292.2|6289.4|6291.7|6288.9|6292.2|6289.4|6291.7|6288.9|3
1613407510000|2021-02-15 16:45:10|6291.5|6288.7|6291.5|6288.7|6291.7|6288.9|6291.2|6288.4|2
1613407520000|2021-02-15 16:45:20|6291|6288.2|6292|6289.2|6292|6289.2|6291|6288.2|14
1613407530000|2021-02-15 16:45:30|6291.7|6288.9|6291.5|6288.7|6291.7|6288.9|6291.5|6288.7|1
1613407540000|2021-02-15 16:45:40|6292|6289.2|6290.8|6288|6292|6289.2|6290.7|6287.9|11
1613407550000|2021-02-15 16:45:50|6290.5|6287.7|6291.2|6288.4|6291.2|6288.4|6290.5|6287.7|5
1613407560000|2021-02-15 16:46:00|6290.8|6288|6288.8|6286|6290.8|6288|6288.8|6286|44
1613407570000|2021-02-15 16:46:10|6289.2|6286.4|6288.2|6285.4|6289.5|6286.7|6288.2|6285.4|55
1613407580000|2021-02-15 16:46:20|6289.3|6286.5|6291.2|6288.4|6291.2|6288.4|6289.2|6286.4|44
1613407590000|2021-02-15 16:46:30|6292.2|6289.4|6292.2|6289.4|6292.2|6289.4|6292|6289.2|4
1613407600000|2021-02-15 16:46:40|6292|6289.2|6292.2|6289.4|6292.2|6289.4|6292|6289.2|0
1613407620000|2021-02-15 16:47:00|6291.8|6289|6291.7|6288.9|6291.8|6289|6291.7|6288.9|10
1613407630000|2021-02-15 16:47:10|6291.5|6288.7|6291.5|6288.7|6291.5|6288.7|6291.5|6288.7|0
1613407640000|2021-02-15 16:47:20|6291.2|6288.4|6290.5|6287.7|6291.2|6288.4|6290.5|6287.7|3
1613407650000|2021-02-15 16:47:30|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|6289.5|6286.7|536
1613407660000|2021-02-15 16:47:40|6290|6287.2|6290.2|6287.4|6290.2|6287.4|6290|6287.2|0
1613407670000|2021-02-15 16:47:50|6289.5|6286.7|6289.7|6286.9|6290.2|6287.4|6289.2|6286.4|6
1613407680000|2021-02-15 16:48:00|6290|6287.2|6290.2|6287.4|6290.2|6287.4|6290|6287.2|1
1613407690000|2021-02-15 16:48:10|6290|6287.2|6289.7|6286.9|6290.5|6287.7|6289.5|6286.7|8
1613407700000|2021-02-15 16:48:20|6289|6286.2|6286|6283.2|6289.2|6286.4|6285.5|6282.7|888
1613407710000|2021-02-15 16:48:30|6285.5|6282.7|6285.7|6282.9|6286.5|6283.7|6285.5|6282.7|117
1613407720000|2021-02-15 16:48:40|6285.3|6282.5|6285.3|6282.5|6285.3|6282.5|6284.5|6281.7|60
1613407730000|2021-02-15 16:48:50|6285.5|6282.7|6285.8|6283|6285.8|6283|6285.5|6282.7|2
1613407740000|2021-02-15 16:49:00|6286.2|6283.4|6287.2|6284.4|6288.2|6285.4|6286.2|6283.4|165
1613407750000|2021-02-15 16:49:10|6286.8|6284|6287.3|6284.5|6287.8|6285|6286.8|6284|101
1613407760000|2021-02-15 16:49:20|6287.2|6284.4|6287.8|6285|6287.8|6285|6286.8|6284|7
1613407770000|2021-02-15 16:49:30|6287.7|6284.9|6285.8|6283|6287.8|6285|6285.8|6283|369
1613407780000|2021-02-15 16:49:40|6286.2|6283.4|6286.8|6284|6286.8|6284|6286.2|6283.4|12
1613407790000|2021-02-15 16:49:50|6286.7|6283.9|6286.2|6283.4|6287.2|6284.4|6286.2|6283.4|20
1613407800000|2021-02-15 16:50:00|||||||||44
1613407810000|2021-02-15 16:50:10|6285.8|6283|6286.2|6283.4|6286.2|6283.4|6285.2|6282.4|40
1613407820000|2021-02-15 16:50:20|||||||||19
1613407830000|2021-02-15 16:50:30|6285.8|6283|6286.2|6283.4|6286.2|6283.4|6285.8|6283|11
1613407840000|2021-02-15 16:50:40|6285.8|6283|6286.2|6283.4|6286.2|6283.4|6285.8|6283|79
1613407850000|2021-02-15 16:50:50|||||||||35
1613407860000|2021-02-15 16:51:00|6285.8|6283|6286.2|6283.4|6286.2|6283.4|6285.8|6283|118
1613407870000|2021-02-15 16:51:10|6285.8|6283|6286.2|6283.4|6286.2|6283.4|6284.8|6282|434
1613407880000|2021-02-15 16:51:20|6285.8|6283|6286.2|6283.4|6286.2|6283.4|6285.2|6282.4|3
1613407890000|2021-02-15 16:51:30|6285.2|6282.4|6286.2|6283.4|6286.2|6283.4|6285.2|6282.4|40
1613407900000|2021-02-15 16:51:40|6286|6283.2|6283.5|6280.7|6286|6283.2|6283.2|6280.4|220
1613407910000|2021-02-15 16:51:50|6283.8|6281|6284.2|6281.4|6284.2|6281.4|6283.8|6281|13
1613407920000|2021-02-15 16:52:00|6282.8|6280|6282.5|6279.7|6282.8|6280|6282.2|6279.4|4
1613407930000|2021-02-15 16:52:10|6282.3|6279.5|6282.8|6280|6282.8|6280|6282.3|6279.5|43
1613407940000|2021-02-15 16:52:20|6283|6280.2|6283.2|6280.4|6283.5|6280.7|6283|6280.2|9
1613407950000|2021-02-15 16:52:30|6283.5|6280.7|6283.5|6280.7|6283.8|6281|6283.5|6280.7|8
1613407960000|2021-02-15 16:52:40|6283.8|6281|6284.8|6282|6284.8|6282|6283.5|6280.7|36
1613407970000|2021-02-15 16:52:50|6285.2|6282.4|6286.5|6283.7|6286.8|6284|6285.2|6282.4|10
1613407980000|2021-02-15 16:53:00|6286.8|6284|6286.8|6284|6286.8|6284|6286.8|6284|62
1613407990000|2021-02-15 16:53:10|||||||||20
1613408000000|2021-02-15 16:53:20|||||||||1
1613408020000|2021-02-15 16:53:40|6286.5|6283.7|6286.8|6284|6286.8|6284|6286.5|6283.7|51
1613408030000|2021-02-15 16:53:50|||||||||1
1613408040000|2021-02-15 16:54:00|6286.5|6283.7|6286.5|6283.7|6286.5|6283.7|6286.5|6283.7|7
1613408050000|2021-02-15 16:54:10|6287.2|6284.4|6289.2|6286.4|6289.2|6286.4|6287.2|6284.4|45
1613408060000|2021-02-15 16:54:20|6289.5|6286.7|6289.5|6286.7|6289.5|6286.7|6289.5|6286.7|2
1613408070000|2021-02-15 16:54:30|||||||||7
1613408080000|2021-02-15 16:54:40|6289.3|6286.5|6289|6286.2|6289.3|6286.5|6288.8|6286|14
1613408090000|2021-02-15 16:54:50|6289.2|6286.4|6289.5|6286.7|6289.5|6286.7|6289.2|6286.4|9
1613408100000|2021-02-15 16:55:00|6289.2|6286.4|6289.8|6287|6289.8|6287|6289.2|6286.4|2
1613408110000|2021-02-15 16:55:10|6290.2|6287.4|6290.8|6288|6290.8|6288|6289.8|6287|24
1613408120000|2021-02-15 16:55:20|6291.2|6288.4|6291.5|6288.7|6291.5|6288.7|6291.2|6288.4|7
1613408130000|2021-02-15 16:55:30|6291.8|6289|6291.8|6289|6291.8|6289|6291.8|6289|2
1613408140000|2021-02-15 16:55:40|6291|6288.2|6291.8|6289|6291.8|6289|6289.8|6287|122
1613408150000|2021-02-15 16:55:50|6291.5|6288.7|6291.8|6289|6292.2|6289.4|6291.5|6288.7|52
1613408160000|2021-02-15 16:56:00|6291.5|6288.7|6290.5|6287.7|6292|6289.2|6290.5|6287.7|37
1613408170000|2021-02-15 16:56:10|6290|6287.2|6289.8|6287|6290|6287.2|6289.2|6286.4|7
1613408180000|2021-02-15 16:56:20|6289.5|6286.7|6289.8|6287|6289.8|6287|6289.5|6286.7|12
1613408190000|2021-02-15 16:56:30|6289.5|6286.7|6289.8|6287|6289.8|6287|6289.5|6286.7|7
1613408200000|2021-02-15 16:56:40|6289.2|6286.4|6287.5|6284.7|6289.2|6286.4|6286.3|6283.5|86
1613408210000|2021-02-15 16:56:50|6287.3|6284.5|6286.8|6284|6287.3|6284.5|6286.8|6284|4
1613408220000|2021-02-15 16:57:00|||||||||7
1613408230000|2021-02-15 16:57:10|6287.5|6284.7|6289.8|6287|6289.8|6287|6287.5|6284.7|26
1613408240000|2021-02-15 16:57:20|6290.3|6287.5|6290.8|6288|6290.8|6288|6289.8|6287|12
1613408250000|2021-02-15 16:57:30|6291.3|6288.5|6293|6290.2|6293.3|6290.5|6291.3|6288.5|76
1613408260000|2021-02-15 16:57:40|6292.8|6290|6291|6288.2|6293|6290.2|6290.8|6288|24
1613408270000|2021-02-15 16:57:50|6290.8|6288|6290|6287.2|6291|6288.2|6290|6287.2|11
1613408280000|2021-02-15 16:58:00|6289.8|6287|6289.5|6286.7|6289.8|6287|6288.8|6286|9
1613408300000|2021-02-15 16:58:20|6289|6286.2|6289.5|6286.7|6289.5|6286.7|6289|6286.2|2
1613408310000|2021-02-15 16:58:30|||||||||6
1613408320000|2021-02-15 16:58:40|6288.8|6286|6289.3|6286.5|6289.8|6287|6288.8|6286|6
1613408330000|2021-02-15 16:58:50|6288.8|6286|6291|6288.2|6291.8|6289|6288.8|6286|34
1613408340000|2021-02-15 16:59:00|6290.8|6288|6288.8|6286|6290.8|6288|6288.5|6285.7|38
1613408350000|2021-02-15 16:59:10|6289.2|6286.4|6289.5|6286.7|6289.5|6286.7|6289|6286.2|13
1613408360000|2021-02-15 16:59:20|6289.8|6287|6290.5|6287.7|6290.5|6287.7|6289.8|6287|6
1613408370000|2021-02-15 16:59:30|6290.2|6287.4|6289|6286.2|6290.2|6287.4|6288.8|6286|120
1613408380000|2021-02-15 16:59:40|6289.5|6286.7|6289.5|6286.7|6289.5|6286.7|6289.5|6286.7|0
1613408390000|2021-02-15 16:59:50|6289.8|6287|6290.3|6287.5|6290.3|6287.5|6289.8|6287|10
1613408400000|2021-02-15 17:00:00|6289.8|6287|6288.8|6286|6289.8|6287|6288.5|6285.7|24
1613408410000|2021-02-15 17:00:10|||||||||4
1613408420000|2021-02-15 17:00:20|6289|6286.2|6287.8|6285|6289|6286.2|6287.8|6285|32
1613408440000|2021-02-15 17:00:40|6287.5|6284.7|6288.3|6285.5|6288.5|6285.7|6287.5|6284.7|11
1613408450000|2021-02-15 17:00:50|||||||||2
1613408460000|2021-02-15 17:01:00|6288.2|6285.4|6287.8|6285|6288.2|6285.4|6287.3|6284.5|50
1613408470000|2021-02-15 17:01:10|6288.2|6285.4|6288.8|6286|6288.8|6286|6288.2|6285.4|1
1613408490000|2021-02-15 17:01:30|6289.5|6286.7|6289.5|6286.7|6289.8|6287|6289.5|6286.7|15
1613408500000|2021-02-15 17:01:40|6289.8|6287|6287.5|6284.7|6289.8|6287|6287.5|6284.7|102
1613408510000|2021-02-15 17:01:50|6287.8|6285|6286.5|6283.7|6288|6285.2|6286.5|6283.7|24
1613408520000|2021-02-15 17:02:00|6286.8|6284|6288.5|6285.7|6288.5|6285.7|6286.8|6284|12
1613408530000|2021-02-15 17:02:10|6287.8|6285|6286.8|6284|6287.8|6285|6286.8|6284|32
1613408540000|2021-02-15 17:02:20|6287|6284.2|6288.5|6285.7|6288.5|6285.7|6287|6284.2|50
1613408550000|2021-02-15 17:02:30|6289.5|6286.7|6289.5|6286.7|6289.5|6286.7|6289.3|6286.5|27
1613408560000|2021-02-15 17:02:40|6289.3|6286.5|6289.5|6286.7|6289.5|6286.7|6289.3|6286.5|0
1613408580000|2021-02-15 17:03:00|6289.2|6286.4|6289.1|6286.3|6289.5|6286.7|6289|6286.2|5
1613408590000|2021-02-15 17:03:10|6289.5|6286.7|6290.5|6287.7|6290.5|6287.7|6289.5|6286.7|19
1613408600000|2021-02-15 17:03:20|6290.1|6287.3|6290.3|6287.5|6290.5|6287.7|6290|6287.2|12
1613408610000|2021-02-15 17:03:30|6290.1|6287.3|6290|6287.2|6290.5|6287.7|6289.5|6286.7|55
1613408620000|2021-02-15 17:03:40|6290.1|6287.3|6290.5|6287.7|6290.8|6288|6290.1|6287.3|2
1613408630000|2021-02-15 17:03:50|6290.8|6288|6290.8|6288|6290.8|6288|6290.8|6288|40
1613408640000|2021-02-15 17:04:00|6290.5|6287.7|6289.8|6287|6290.5|6287.7|6289.8|6287|23
1613408650000|2021-02-15 17:04:10|6290|6287.2|6290.8|6288|6290.8|6288|6289.8|6287|10
1613408660000|2021-02-15 17:04:20|||||||||1
1613408670000|2021-02-15 17:04:30|6290.5|6287.7|6290.8|6288|6291.5|6288.7|6290.5|6287.7|25
1613408680000|2021-02-15 17:04:40|6290.5|6287.7|6289.8|6287|6290.5|6287.7|6289.8|6287|11
1613408700000|2021-02-15 17:05:00|6289.5|6286.7|6290.1|6287.3|6290.5|6287.7|6289.5|6286.7|6
1613408710000|2021-02-15 17:05:10|6290.5|6287.7|6289.8|6287|6290.5|6287.7|6289.8|6287|1
1613408720000|2021-02-15 17:05:20|6289.5|6286.7|6289.3|6286.5|6289.5|6286.7|6288.5|6285.7|7
1613408730000|2021-02-15 17:05:30|6289|6286.2|6289|6286.2|6289.5|6286.7|6288.5|6285.7|15
1613408740000|2021-02-15 17:05:40|6288.8|6286|6289.8|6287|6289.8|6287|6288.8|6286|4
1613408750000|2021-02-15 17:05:50|6289.5|6286.7|6286.5|6283.7|6289.5|6286.7|6285.8|6283|112
1613408760000|2021-02-15 17:06:00|6286.8|6284|6284.8|6282|6286.8|6284|6284.6|6281.8|63
1613408770000|2021-02-15 17:06:10|6285|6282.2|6285.3|6282.5|6285.3|6282.5|6285|6282.2|17
1613408790000|2021-02-15 17:06:30|6285|6282.2|6285|6282.2|6285|6282.2|6285|6282.2|0
1613408800000|2021-02-15 17:06:40|6284.8|6282|6284.8|6282|6284.8|6282|6284.8|6282|1
1613408810000|2021-02-15 17:06:50|6284.5|6281.7|6283.8|6281|6284.5|6281.7|6283.8|6281|11
1613408820000|2021-02-15 17:07:00|6284|6281.2|6284.5|6281.7|6284.5|6281.7|6284|6281.2|9
1613408830000|2021-02-15 17:07:10|6284.1|6281.3|6284.3|6281.5|6284.3|6281.5|6284|6281.2|3
1613408840000|2021-02-15 17:07:20|6284.5|6281.7|6284.8|6282|6284.8|6282|6284.5|6281.7|4
1613408850000|2021-02-15 17:07:30|6284|6281.2|6284|6281.2|6284|6281.2|6284|6281.2|2
1613408860000|2021-02-15 17:07:40|6283.8|6281|6282.8|6280|6284|6281.2|6282.8|6280|3
1613408870000|2021-02-15 17:07:50|6282.3|6279.5|6282.3|6279.5|6282.8|6280|6282.3|6279.5|64
1613408880000|2021-02-15 17:08:00|6282.5|6279.7|6282.8|6280|6282.8|6280|6282.3|6279.5|10
1613408890000|2021-02-15 17:08:10|6283.1|6280.3|6284.1|6281.3|6284.1|6281.3|6283.1|6280.3|30
1613408910000|2021-02-15 17:08:30|6284.5|6281.7|6281.6|6278.8|6284.5|6281.7|6281.1|6278.3|285
1613408920000|2021-02-15 17:08:40|6281.5|6278.7|6283.1|6280.3|6283.1|6280.3|6281.1|6278.3|59
1613408930000|2021-02-15 17:08:50|6283|6280.2|6282.6|6279.8|6283|6280.2|6282.5|6279.7|259
1613408940000|2021-02-15 17:09:00|6283|6280.2|6281.1|6278.3|6283.1|6280.3|6281|6278.2|139
1613408950000|2021-02-15 17:09:10|6281.5|6278.7|6282.5|6279.7|6282.5|6279.7|6281|6278.2|23
1613408960000|2021-02-15 17:09:20|||||||||2
1613408970000|2021-02-15 17:09:30|6282.1|6279.3|6282.5|6279.7|6283|6280.2|6282.1|6279.3|19
1613408980000|2021-02-15 17:09:40|||||||||2
1613409000000|2021-02-15 17:10:00|6282.1|6279.3|6282.1|6279.3|6282.1|6279.3|6282.1|6279.3|13
1613409010000|2021-02-15 17:10:10|6281.8|6279|6281.8|6279|6282.1|6279.3|6281.5|6278.7|91
1613409020000|2021-02-15 17:10:20|6282.1|6279.3|6280.8|6278|6282.1|6279.3|6280.5|6277.7|216
1613409030000|2021-02-15 17:10:30|6281.1|6278.3|6281.1|6278.3|6281.1|6278.3|6281|6278.2|7
1613409040000|2021-02-15 17:10:40|6280.8|6278|6280.1|6277.3|6281|6278.2|6280.1|6277.3|50
1613409050000|2021-02-15 17:10:50|6280|6277.2|6278.5|6275.7|6280.1|6277.3|6278.5|6275.7|23
1613409060000|2021-02-15 17:11:00|6278.1|6275.3|6277.5|6274.7|6278.1|6275.3|6277.5|6274.7|72
1613409070000|2021-02-15 17:11:10|6277.1|6274.3|6277.1|6274.3|6277.1|6274.3|6276.5|6273.7|35
1613409080000|2021-02-15 17:11:20|6276.5|6273.7|6277|6274.2|6277.1|6274.3|6276.5|6273.7|33
1613409090000|2021-02-15 17:11:30|6277.1|6274.3|6276.1|6273.3|6277.1|6274.3|6276.1|6273.3|15
1613409100000|2021-02-15 17:11:40|||||||||6
1613409110000|2021-02-15 17:11:50|6275.8|6273|6275.8|6273|6275.8|6273|6275.8|6273|58
1613409120000|2021-02-15 17:12:00|6276.1|6273.3|6276.1|6273.3|6276.1|6273.3|6276.1|6273.3|17
1613409130000|2021-02-15 17:12:10|||||||||18
1613409140000|2021-02-15 17:12:20|6276.5|6273.7|6277.5|6274.7|6278.1|6275.3|6276.1|6273.3|95
1613409150000|2021-02-15 17:12:30|6277.6|6274.8|6277.6|6274.8|6277.6|6274.8|6277.6|6274.8|9
1613409160000|2021-02-15 17:12:40|6278|6275.2|6277.6|6274.8|6278.1|6275.3|6277.5|6274.7|25
1613409170000|2021-02-15 17:12:50|6277.5|6274.7|6277.5|6274.7|6278|6275.2|6277|6274.2|11
1613409180000|2021-02-15 17:13:00|6277.1|6274.3|6277.1|6274.3|6277.8|6275|6276.6|6273.8|279
1613409190000|2021-02-15 17:13:10|6276.8|6274|6276.6|6273.8|6276.8|6274|6276.6|6273.8|16
1613409200000|2021-02-15 17:13:20|6276.5|6273.7|6276.1|6273.3|6276.8|6274|6276.1|6273.3|81
1613409210000|2021-02-15 17:13:30|6276.6|6273.8|6276.1|6273.3|6276.6|6273.8|6275.8|6273|72
1613409220000|2021-02-15 17:13:40|6275.8|6273|6275.8|6273|6275.8|6273|6275.8|6273|121
1613409230000|2021-02-15 17:13:50|6276.1|6273.3|6275.6|6272.8|6276.1|6273.3|6275.1|6272.3|38
1613409240000|2021-02-15 17:14:00|6275.8|6273|6275.8|6273|6276.1|6273.3|6275.8|6273|80
1613409250000|2021-02-15 17:14:10|6276.1|6273.3|6276.6|6273.8|6276.8|6274|6276.1|6273.3|69
1613409260000|2021-02-15 17:14:20|6276.8|6274|6276.8|6274|6276.8|6274|6276.6|6273.8|5
1613409270000|2021-02-15 17:14:30|6277.1|6274.3|6277.1|6274.3|6277.1|6274.3|6277.1|6274.3|25
1613409280000|2021-02-15 17:14:40|6276.8|6274|6277.1|6274.3|6277.1|6274.3|6276.5|6273.7|41
1613409290000|2021-02-15 17:14:50|6277|6274.2|6277.1|6274.3|6277.1|6274.3|6277|6274.2|73
1613409300000|2021-02-15 17:15:00|6276.5|6273.7|6276.8|6274|6276.8|6274|6276.5|6273.7|7
1613409310000|2021-02-15 17:15:10|6277.1|6274.3|6277.5|6274.7|6277.5|6274.7|6277.1|6274.3|14
1613409320000|2021-02-15 17:15:20|6277.1|6274.3|6277.1|6274.3|6277.1|6274.3|6277.1|6274.3|34
1613409330000|2021-02-15 17:15:30|6277.5|6274.7|6277.1|6274.3|6277.5|6274.7|6277.1|6274.3|9
1613409340000|2021-02-15 17:15:40|6277.5|6274.7|6277.1|6274.3|6277.5|6274.7|6277.1|6274.3|14
1613409350000|2021-02-15 17:15:50|6276.8|6274|6276.8|6274|6276.8|6274|6276.8|6274|19
1613409360000|2021-02-15 17:16:00|6277.1|6274.3|6276.8|6274|6277.1|6274.3|6276.8|6274|15
1613409370000|2021-02-15 17:16:10|6277.5|6274.7|6277.5|6274.7|6277.5|6274.7|6277.5|6274.7|13
1613409380000|2021-02-15 17:16:20|6277.1|6274.3|6276.5|6273.7|6277.1|6274.3|6276.1|6273.3|18
1613409390000|2021-02-15 17:16:30|6276.1|6273.3|6276.8|6274|6276.8|6274|6276.1|6273.3|9
1613409400000|2021-02-15 17:16:40|6277.8|6275|6277.1|6274.3|6277.8|6275|6277.1|6274.3|50
1613409420000|2021-02-15 17:17:00|6277|6274.2|6277.1|6274.3|6277.1|6274.3|6276.6|6273.8|21
1613409430000|2021-02-15 17:17:10|||||||||46
1613409440000|2021-02-15 17:17:20|||||||||3
1613409450000|2021-02-15 17:17:30|6276.1|6273.3|6275.5|6272.7|6276.1|6273.3|6275.5|6272.7|215
1613409470000|2021-02-15 17:17:50|6275.1|6272.3|6275.5|6272.7|6275.5|6272.7|6274.8|6272|74
1613409480000|2021-02-15 17:18:00|6275.1|6272.3|6275.1|6272.3|6275.1|6272.3|6275.1|6272.3|3
1613409490000|2021-02-15 17:18:10|6275.3|6272.5|6275.6|6272.8|6275.6|6272.8|6275.3|6272.5|23
1613409500000|2021-02-15 17:18:20|6276.5|6273.7|6277.1|6274.3|6277.1|6274.3|6276.1|6273.3|43
1613409510000|2021-02-15 17:18:30|6277.5|6274.7|6277.5|6274.7|6277.5|6274.7|6277.5|6274.7|13
1613409520000|2021-02-15 17:18:40|6277.1|6274.3|6276.5|6273.7|6277.1|6274.3|6276.5|6273.7|12
1613409530000|2021-02-15 17:18:50|6276.8|6274|6277.1|6274.3|6277.1|6274.3|6276.8|6274|6
1613409540000|2021-02-15 17:19:00|6276.1|6273.3|6275.8|6273|6276.1|6273.3|6275.8|6273|22
1613409550000|2021-02-15 17:19:10|6276.3|6273.5|6276.1|6273.3|6276.8|6274|6275.5|6272.7|64
1613409560000|2021-02-15 17:19:20|6275.8|6273|6275.5|6272.7|6275.8|6273|6275.5|6272.7|11
1613409570000|2021-02-15 17:19:30|6274.8|6272|6274.5|6271.7|6274.8|6272|6274.5|6271.7|140
1613409580000|2021-02-15 17:19:40|6274.1|6271.3|6274.1|6271.3|6274.1|6271.3|6274.1|6271.3|0
1613409590000|2021-02-15 17:19:50|6274.5|6271.7|6274.5|6271.7|6274.5|6271.7|6274.5|6271.7|14
1613409600000|2021-02-15 17:20:00|6274.1|6271.3|6272.5|6269.7|6274.1|6271.3|6272.5|6269.7|80
1613409610000|2021-02-15 17:20:10|6272.1|6269.3|6272|6269.2|6272.1|6269.3|6272|6269.2|35
1613409620000|2021-02-15 17:20:20|6272.1|6269.3|6271.5|6268.7|6272.1|6269.3|6271.5|6268.7|9
1613409630000|2021-02-15 17:20:30|6271.1|6268.3|6271.8|6269|6271.8|6269|6271.1|6268.3|32
1613409640000|2021-02-15 17:20:40|6271.6|6268.8|6272.1|6269.3|6272.1|6269.3|6271.5|6268.7|33
1613409650000|2021-02-15 17:20:50|6272.5|6269.7|6272.1|6269.3|6272.5|6269.7|6272.1|6269.3|2
1613409660000|2021-02-15 17:21:00|6272|6269.2|6271.5|6268.7|6272.1|6269.3|6271.5|6268.7|39
1613409670000|2021-02-15 17:21:10|6272.1|6269.3|6272.1|6269.3|6272.1|6269.3|6271.5|6268.7|28
1613409680000|2021-02-15 17:21:20|6272.5|6269.7|6273.5|6270.7|6273.5|6270.7|6272.5|6269.7|27
1613409690000|2021-02-15 17:21:30|6274.5|6271.7|6274.5|6271.7|6274.5|6271.7|6274.5|6271.7|28
1613409700000|2021-02-15 17:21:40|||||||||5
1613409710000|2021-02-15 17:21:50|||||||||1
1613409730000|2021-02-15 17:22:10|6274.1|6271.3|6276.5|6273.7|6277.1|6274.3|6273.5|6270.7|312
1613409740000|2021-02-15 17:22:20|6276.8|6274|6277.5|6274.7|6277.5|6274.7|6276.6|6273.8|22
1613409750000|2021-02-15 17:22:30|6277.1|6274.3|6279.5|6276.7|6280.1|6277.3|6277.1|6274.3|140
1613409760000|2021-02-15 17:22:40|6279.1|6276.3|6279|6276.2|6279.6|6276.8|6278.5|6275.7|78
1613409770000|2021-02-15 17:22:50|6279.1|6276.3|6278.8|6276|6279.1|6276.3|6278.6|6275.8|11
1613409780000|2021-02-15 17:23:00|6279.1|6276.3|6278.5|6275.7|6279.5|6276.7|6278.5|6275.7|25
1613409790000|2021-02-15 17:23:10|6278.8|6276|6280.6|6277.8|6280.8|6278|6278.8|6276|29
1613409800000|2021-02-15 17:23:20|6280.5|6277.7|6281.8|6279|6281.8|6279|6280.5|6277.7|163
1613409810000|2021-02-15 17:23:30|6281.6|6278.8|6280.5|6277.7|6282.5|6279.7|6280.5|6277.7|63
1613409820000|2021-02-15 17:23:40|6280.8|6278|6281.1|6278.3|6281.1|6278.3|6280.6|6277.8|6
1613409830000|2021-02-15 17:23:50|6281.8|6279|6282.6|6279.8|6283.8|6281|6281.8|6279|167
1613409840000|2021-02-15 17:24:00|6282.5|6279.7|6282.8|6280|6283.1|6280.3|6282.1|6279.3|32
1613409850000|2021-02-15 17:24:10|6282.6|6279.8|6283.1|6280.3|6283.1|6280.3|6282.1|6279.3|26
1613409860000|2021-02-15 17:24:20|6282.8|6280|6283.1|6280.3|6283.1|6280.3|6282.6|6279.8|9
1613409870000|2021-02-15 17:24:30|6282.6|6279.8|6284.1|6281.3|6284.1|6281.3|6282.6|6279.8|30
1613409880000|2021-02-15 17:24:40|6284.5|6281.7|6284.1|6281.3|6284.5|6281.7|6284.1|6281.3|6
1613409890000|2021-02-15 17:24:50|||||||||5
1613409900000|2021-02-15 17:25:00|6283.8|6281|6283.5|6280.7|6283.8|6281|6282.1|6279.3|26
1613409910000|2021-02-15 17:25:10|6283.6|6280.8|6283.3|6280.5|6283.6|6280.8|6283.1|6280.3|8
1613409920000|2021-02-15 17:25:20|6283.4|6280.6|6283.1|6280.3|6283.8|6281|6283.1|6280.3|5
1613409930000|2021-02-15 17:25:30|6283.6|6280.8|6284|6281.2|6284.1|6281.3|6283.6|6280.8|10
1613409940000|2021-02-15 17:25:40|6283.5|6280.7|6284|6281.2|6284.1|6281.3|6283.5|6280.7|10
1613409950000|2021-02-15 17:25:50|6283.8|6281|6284.1|6281.3|6284.1|6281.3|6283.5|6280.7|7
1613409960000|2021-02-15 17:26:00|6283.8|6281|6284|6281.2|6284|6281.2|6283.5|6280.7|9
1613409970000|2021-02-15 17:26:10|6284.1|6281.3|6284|6281.2|6284.1|6281.3|6284|6281.2|9
1613409980000|2021-02-15 17:26:20|6284.5|6281.7|6283.5|6280.7|6284.5|6281.7|6283.5|6280.7|91
1613409990000|2021-02-15 17:26:30|||||||||7
1613410000000|2021-02-15 17:26:40|6283.1|6280.3|6282.1|6279.3|6283.5|6280.7|6282.1|6279.3|59
1613410010000|2021-02-15 17:26:50|6281.8|6279|6283.1|6280.3|6283.1|6280.3|6281.8|6279|35
1613410020000|2021-02-15 17:27:00|6283.5|6280.7|6283.5|6280.7|6283.5|6280.7|6283|6280.2|2
1613410030000|2021-02-15 17:27:10|6283.1|6280.3|6282.5|6279.7|6283.1|6280.3|6282.5|6279.7|3
1613410040000|2021-02-15 17:27:20|||||||||3
1613410050000|2021-02-15 17:27:30|||||||||52
1613410060000|2021-02-15 17:27:40|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|1
1613410080000|2021-02-15 17:28:00|||||||||2
1613410090000|2021-02-15 17:28:10|6282.1|6279.3|6281.1|6278.3|6282.1|6279.3|6281.1|6278.3|24
1613410100000|2021-02-15 17:28:20|6281.4|6278.6|6281.1|6278.3|6281.4|6278.6|6281.1|6278.3|29
1613410110000|2021-02-15 17:28:30|6281.4|6278.6|6283.1|6280.3|6283.1|6280.3|6281.4|6278.6|16
1613410120000|2021-02-15 17:28:40|6283.4|6280.6|6283.9|6281.1|6283.9|6281.1|6283.4|6280.6|10
1613410130000|2021-02-15 17:28:50|||||||||1
1613410140000|2021-02-15 17:29:00|6284.1|6281.3|6287.1|6284.3|6287.1|6284.3|6284.1|6281.3|62
1613410150000|2021-02-15 17:29:10|6286.8|6284|6288.1|6285.3|6288.1|6285.3|6286.4|6283.6|44
1613410160000|2021-02-15 17:29:20|6287.4|6284.6|6287.1|6284.3|6287.4|6284.6|6286.4|6283.6|17
1613410170000|2021-02-15 17:29:30|6287.4|6284.6|6288.9|6286.1|6289.4|6286.6|6287.1|6284.3|30
1613410180000|2021-02-15 17:29:40|6289.1|6286.3|6289.4|6286.6|6289.4|6286.6|6288.4|6285.6|228
1613410190000|2021-02-15 17:29:50|6289.8|6287|6291.4|6288.6|6291.6|6288.8|6289.8|6287|41
1613410200000|2021-02-15 17:30:00|6291.6|6288.8|6289.9|6287.1|6291.8|6289|6289.9|6287.1|17
1613410210000|2021-02-15 17:30:10|6289.8|6287|6289.4|6286.6|6289.8|6287|6289.4|6286.6|1
1613410220000|2021-02-15 17:30:20|6290.4|6287.6|6290.4|6287.6|6290.4|6287.6|6290.4|6287.6|9
1613410230000|2021-02-15 17:30:30|6290.8|6288|6290.4|6287.6|6290.9|6288.1|6290.4|6287.6|3
1613410240000|2021-02-15 17:30:40|6289.9|6287.1|6289.4|6286.6|6290.4|6287.6|6289.4|6286.6|4
1613410250000|2021-02-15 17:30:50|6289.9|6287.1|6289.4|6286.6|6289.9|6287.1|6288.9|6286.1|9
1613410260000|2021-02-15 17:31:00|6288.9|6286.1|6289.4|6286.6|6289.4|6286.6|6288.9|6286.1|9
1613410270000|2021-02-15 17:31:10|6289.1|6286.3|6289.3|6286.5|6289.4|6286.6|6288.9|6286.1|20
1613410280000|2021-02-15 17:31:20|6289.6|6286.8|6289.6|6286.8|6289.6|6286.8|6289.6|6286.8|1
1613410290000|2021-02-15 17:31:30|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|6
1613410300000|2021-02-15 17:31:40|||||||||1
1613410310000|2021-02-15 17:31:50|6289.1|6286.3|6289.4|6286.6|6289.4|6286.6|6289.1|6286.3|3
1613410320000|2021-02-15 17:32:00|6289.1|6286.3|6289.4|6286.6|6289.4|6286.6|6289.1|6286.3|2
1613410330000|2021-02-15 17:32:10|6289.1|6286.3|6289.4|6286.6|6289.4|6286.6|6289.1|6286.3|20
1613410340000|2021-02-15 17:32:20|6289.1|6286.3|6288.4|6285.6|6289.1|6286.3|6288.4|6285.6|10
1613410350000|2021-02-15 17:32:30|6288.9|6286.1|6288.9|6286.1|6289.3|6286.5|6288.9|6286.1|50
1613410360000|2021-02-15 17:32:40|||||||||2
1613410370000|2021-02-15 17:32:50|||||||||1
1613410380000|2021-02-15 17:33:00|6288.1|6285.3|6287.8|6285|6288.1|6285.3|6287.8|6285|14
1613410390000|2021-02-15 17:33:10|6287.4|6284.6|6288.4|6285.6|6288.4|6285.6|6287.4|6284.6|9
1613410400000|2021-02-15 17:33:20|6288.1|6285.3|6288.6|6285.8|6288.8|6286|6288.1|6285.3|61
1613410410000|2021-02-15 17:33:30|6289.8|6287|6291.1|6288.3|6291.1|6288.3|6289.8|6287|49
1613410420000|2021-02-15 17:33:40|6291.4|6288.6|6291.4|6288.6|6291.6|6288.8|6291.4|6288.6|5
1613410430000|2021-02-15 17:33:50|6291.8|6289|6294.8|6292|6295.1|6292.3|6291.8|6289|152
1613410440000|2021-02-15 17:34:00|6295.8|6293|6294.8|6292|6295.8|6293|6294.8|6292|69
1613410450000|2021-02-15 17:34:10|6294.1|6291.3|6294.6|6291.8|6294.8|6292|6291.4|6288.6|613
1613410460000|2021-02-15 17:34:20|6294.1|6291.3|6291.3|6288.5|6294.1|6291.3|6291.1|6288.3|376
1613410470000|2021-02-15 17:34:30|6291.1|6288.3|6289.8|6287|6291.6|6288.8|6289.4|6286.6|440
1613410480000|2021-02-15 17:34:40|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|0
1613410490000|2021-02-15 17:34:50|6289.4|6286.6|6289.8|6287|6289.8|6287|6289.4|6286.6|6
1613410500000|2021-02-15 17:35:00|6289.6|6286.8|6288.8|6286|6289.8|6287|6288.4|6285.6|238
1613410510000|2021-02-15 17:35:10|6288.6|6285.8|6289.1|6286.3|6289.4|6286.6|6288.4|6285.6|66
1613410520000|2021-02-15 17:35:20|||||||||3
1613410530000|2021-02-15 17:35:30|6289.3|6286.5|6291.1|6288.3|6291.1|6288.3|6289.3|6286.5|8
1613410550000|2021-02-15 17:35:50|6290.8|6288|6290.4|6287.6|6290.8|6288|6290.4|6287.6|3
1613410560000|2021-02-15 17:36:00|6290.1|6287.3|6290.8|6288|6290.8|6288|6289.6|6286.8|11
1613410570000|2021-02-15 17:36:10|6291.1|6288.3|6290.6|6287.8|6291.8|6289|6290.3|6287.5|12
1613410580000|2021-02-15 17:36:20|6290.4|6287.6|6289.4|6286.6|6290.6|6287.8|6289.4|6286.6|7
1613410590000|2021-02-15 17:36:30|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|23
1613410600000|2021-02-15 17:36:40|6289.4|6286.6|6290.4|6287.6|6290.4|6287.6|6289.4|6286.6|10
1613410610000|2021-02-15 17:36:50|6289.4|6286.6|6289.4|6286.6|6290.4|6287.6|6289.4|6286.6|12
1613410620000|2021-02-15 17:37:00|||||||||2
1613410630000|2021-02-15 17:37:10|6288.8|6286|6288.9|6286.1|6289.1|6286.3|6288.6|6285.8|17
1613410640000|2021-02-15 17:37:20|6288.4|6285.6|6288.4|6285.6|6288.9|6286.1|6288.3|6285.5|33
1613410650000|2021-02-15 17:37:30|6289.4|6286.6|6290.1|6287.3|6290.1|6287.3|6289.4|6286.6|18
1613410660000|2021-02-15 17:37:40|6290.4|6287.6|6290.4|6287.6|6290.6|6287.8|6290.4|6287.6|12
1613410670000|2021-02-15 17:37:50|6290.8|6288|6291.4|6288.6|6291.4|6288.6|6290.8|6288|0
1613410680000|2021-02-15 17:38:00|6291.1|6288.3|6291.1|6288.3|6291.1|6288.3|6291.1|6288.3|2
1613410690000|2021-02-15 17:38:10|6290.4|6287.6|6290.4|6287.6|6290.6|6287.8|6290.4|6287.6|15
1613410700000|2021-02-15 17:38:20|6290.1|6287.3|6289.4|6286.6|6290.1|6287.3|6289.4|6286.6|19
1613410710000|2021-02-15 17:38:30|6288.4|6285.6|6289.1|6286.3|6289.1|6286.3|6288.4|6285.6|4
1613410720000|2021-02-15 17:38:40|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|23
1613410730000|2021-02-15 17:38:50|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|4
1613410740000|2021-02-15 17:39:00|6289.3|6286.5|6289.3|6286.5|6289.4|6286.6|6288.9|6286.1|11
1613410750000|2021-02-15 17:39:10|6289.1|6286.3|6289.3|6286.5|6289.4|6286.6|6288.9|6286.1|4
1613410760000|2021-02-15 17:39:20|6288.6|6285.8|6288.8|6286|6289.4|6286.6|6288.4|6285.6|21
1613410770000|2021-02-15 17:39:30|6288.4|6285.6|6288.9|6286.1|6289.4|6286.6|6288.4|6285.6|6
1613410780000|2021-02-15 17:39:40|6288.8|6286|6288.4|6285.6|6288.8|6286|6288.4|6285.6|0
1613410790000|2021-02-15 17:39:50|6288.9|6286.1|6288.9|6286.1|6289.1|6286.3|6288.4|6285.6|33
1613410800000|2021-02-15 17:40:00|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|0
1613410810000|2021-02-15 17:40:10|6289.1|6286.3|6288.4|6285.6|6289.1|6286.3|6288.4|6285.6|22
1613410820000|2021-02-15 17:40:20|6288.8|6286|6288.9|6286.1|6289.1|6286.3|6288.8|6286|15
1613410830000|2021-02-15 17:40:30|6289.1|6286.3|6288.4|6285.6|6289.1|6286.3|6288.4|6285.6|2
1613410840000|2021-02-15 17:40:40|6288.8|6286|6288.4|6285.6|6289.4|6286.6|6288.4|6285.6|31
1613410850000|2021-02-15 17:40:50|||||||||30
1613410860000|2021-02-15 17:41:00|6288.1|6285.3|6288.4|6285.6|6288.4|6285.6|6288.1|6285.3|58
1613410870000|2021-02-15 17:41:10|6288.1|6285.3|6288.1|6285.3|6288.1|6285.3|6288.1|6285.3|9
1613410880000|2021-02-15 17:41:20|||||||||38
1613410890000|2021-02-15 17:41:30|6288.4|6285.6|6286.4|6283.6|6288.4|6285.6|6286.4|6283.6|43
1613410900000|2021-02-15 17:41:40|6285.4|6282.6|6284.1|6281.3|6285.4|6282.6|6284.1|6281.3|50
1613410910000|2021-02-15 17:41:50|6283.4|6280.6|6283.4|6280.6|6283.9|6281.1|6283.4|6280.6|5
1613410920000|2021-02-15 17:42:00|6282.4|6279.6|6283.1|6280.3|6284.1|6281.3|6282.4|6279.6|338
1613410930000|2021-02-15 17:42:10|6282.9|6280.1|6283.4|6280.6|6284.1|6281.3|6281.4|6278.6|290
1613410940000|2021-02-15 17:42:20|6284.1|6281.3|6284.1|6281.3|6284.1|6281.3|6283.9|6281.1|1
1613410950000|2021-02-15 17:42:30|6284.4|6281.6|6284.6|6281.8|6284.6|6281.8|6284.4|6281.6|29
1613410960000|2021-02-15 17:42:40|6284.4|6281.6|6284.4|6281.6|6284.4|6281.6|6284.4|6281.6|26
1613410970000|2021-02-15 17:42:50|||||||||23
1613410980000|2021-02-15 17:43:00|||||||||2
1613410990000|2021-02-15 17:43:10|6284.3|6281.5|6284.1|6281.3|6284.4|6281.6|6283.9|6281.1|54
1613411000000|2021-02-15 17:43:20|||||||||1
1613411020000|2021-02-15 17:43:40|6284.4|6281.6|6284.4|6281.6|6284.4|6281.6|6284.4|6281.6|1
1613411030000|2021-02-15 17:43:50|6283.9|6281.1|6284.1|6281.3|6284.1|6281.3|6283.4|6280.6|10
1613411040000|2021-02-15 17:44:00|6284.4|6281.6|6284.1|6281.3|6284.4|6281.6|6284.1|6281.3|3
1613411050000|2021-02-15 17:44:10|||||||||60
1613411060000|2021-02-15 17:44:20|6283.6|6280.8|6283.9|6281.1|6283.9|6281.1|6283.4|6280.6|17
1613411070000|2021-02-15 17:44:30|6284.1|6281.3|6283.9|6281.1|6284.1|6281.3|6283.9|6281.1|4
1613411080000|2021-02-15 17:44:40|6283.4|6280.6|6283.4|6280.6|6283.4|6280.6|6283.4|6280.6|2
1613411090000|2021-02-15 17:44:50|||||||||5
1613411100000|2021-02-15 17:45:00|6283.6|6280.8|6283.4|6280.6|6284.1|6281.3|6283.1|6280.3|27
1613411110000|2021-02-15 17:45:10|6283.6|6280.8|6283.4|6280.6|6283.9|6281.1|6283.4|6280.6|12
1613411120000|2021-02-15 17:45:20|6282.9|6280.1|6283.1|6280.3|6283.1|6280.3|6282.4|6279.6|25
1613411140000|2021-02-15 17:45:40|6283.4|6280.6|6284.1|6281.3|6284.1|6281.3|6283.4|6280.6|1
1613411150000|2021-02-15 17:45:50|||||||||1
1613411160000|2021-02-15 17:46:00|6283.8|6281|6283.8|6281|6283.8|6281|6283.8|6281|13
1613411170000|2021-02-15 17:46:10|6283.4|6280.6|6283.4|6280.6|6283.4|6280.6|6283.4|6280.6|0
1613411180000|2021-02-15 17:46:20|6283.1|6280.3|6282.4|6279.6|6283.4|6280.6|6282.4|6279.6|48
1613411190000|2021-02-15 17:46:30|||||||||1
1613411200000|2021-02-15 17:46:40|6282.1|6279.3|6282.4|6279.6|6282.4|6279.6|6281.9|6279.1|44
1613411210000|2021-02-15 17:46:50|||||||||2
1613411220000|2021-02-15 17:47:00|6282.1|6279.3|6282.1|6279.3|6282.1|6279.3|6282.1|6279.3|0
1613411230000|2021-02-15 17:47:10|6282.4|6279.6|6281.4|6278.6|6282.4|6279.6|6281.4|6278.6|20
1613411240000|2021-02-15 17:47:20|6282.7|6278.7|6303.9|6301.1|6312.9|6310.1|6282.7|6278.7|1263
1613411250000|2021-02-15 17:47:30|6304.4|6301.6|6292.9|6290.1|6304.4|6301.6|6291.6|6288.8|508
1613411260000|2021-02-15 17:47:40|6292.8|6290|6290.6|6287.8|6293.4|6290.6|6285.1|6282.3|270
1613411270000|2021-02-15 17:47:50|6290.4|6287.6|6281.9|6279.1|6291.4|6288.1|6281.4|6278.6|248
1613411280000|2021-02-15 17:48:00|6282.6|6279.8|6273.3|6270.5|6283.6|6280.8|6273.1|6270.3|255
1613411290000|2021-02-15 17:48:10|6273.1|6270.3|6282.4|6279.6|6284.6|6281.8|6273.1|6270.3|121
1613411300000|2021-02-15 17:48:20|6281.8|6279|6284.8|6282|6285.1|6282.3|6281.6|6278.8|66
1613411310000|2021-02-15 17:48:30|6284.6|6281.8|6282.6|6279.8|6285.8|6283|6281.8|6279|50
1613411320000|2021-02-15 17:48:40|6281.8|6279|6282.6|6279.8|6283.1|6280.3|6280.6|6277.8|50
1613411330000|2021-02-15 17:48:50|6282.8|6280|6282.6|6279.8|6283.6|6280.8|6281.6|6278.7|20
1613411340000|2021-02-15 17:49:00|6281.6|6278.8|6281.6|6278.8|6282.9|6280.1|6281.3|6278.5|37
1613411350000|2021-02-15 17:49:10|6282.6|6279.8|6282.3|6279.5|6282.8|6280|6281.6|6278.4|47
1613411360000|2021-02-15 17:49:20|6281.8|6279|6283.4|6280.6|6283.8|6281|6281.8|6279|37
1613411370000|2021-02-15 17:49:30|6283.8|6281|6285.6|6282.8|6285.8|6283|6283.8|6281|12
1613411380000|2021-02-15 17:49:40|6284.8|6282|6282.6|6279.8|6284.8|6282|6282.1|6279.3|11
1613411390000|2021-02-15 17:49:50|6282.8|6280|6283.9|6281.1|6283.9|6281.1|6282.8|6280|24
1613411400000|2021-02-15 17:50:00|6284.1|6281.3|6284.8|6282|6286.4|6283.6|6283.6|6280.4|45
1613411410000|2021-02-15 17:50:10|6284.6|6281.8|6285.1|6282.3|6285.6|6282.8|6284.6|6281.8|8
1613411420000|2021-02-15 17:50:20|6285.8|6283|6286.8|6284|6286.8|6284|6285.8|6283|62
1613411430000|2021-02-15 17:50:30|6287.3|6284.5|6287.3|6284.5|6287.9|6285.1|6286.8|6284|12
1613411440000|2021-02-15 17:50:40|6286.8|6284|6289.6|6286.8|6289.8|6287|6286.8|6284|59
1613411450000|2021-02-15 17:50:50|6288.3|6285.5|6289.6|6286.8|6289.6|6286.8|6287.8|6285|241
1613411460000|2021-02-15 17:51:00|6289.3|6286.5|6286.8|6284|6289.8|6287|6286.8|6284|381
1613411470000|2021-02-15 17:51:10|6287.4|6284.6|6287.9|6285.1|6287.9|6285.1|6287.4|6284.6|6
1613411480000|2021-02-15 17:51:20|6287.8|6285|6289.9|6287.1|6290.6|6287.8|6287.8|6285|40
1613411490000|2021-02-15 17:51:30|6290.8|6288|6291.9|6289.1|6292.8|6290|6290.6|6287.8|109
1613411500000|2021-02-15 17:51:40|6292.6|6289.8|6292.4|6289.6|6292.7|6289.8|6291.9|6288.7|32
1613411510000|2021-02-15 17:51:50|6291.9|6289.1|6289.9|6287.1|6291.9|6289.1|6288.6|6285.8|25
1613411520000|2021-02-15 17:52:00|6289.6|6286.8|6287.9|6285.1|6289.6|6286.8|6287.8|6285|24
1613411530000|2021-02-15 17:52:10|6288.4|6285.6|6288.6|6285.8|6289.1|6286.3|6287.8|6285|46
1613411540000|2021-02-15 17:52:20|6288.8|6286|6287.8|6285|6288.8|6286|6287.6|6284.8|78
1613411550000|2021-02-15 17:52:30|6287.9|6285.1|6288.7|6285.9|6288.9|6286.1|6287.8|6285|129
1613411560000|2021-02-15 17:52:40|6288.2|6285.4|6288.2|6285.4|6289.1|6286.3|6287.9|6285.1|7
1613411570000|2021-02-15 17:52:50|6288.7|6285.9|6287.2|6284.4|6288.7|6285.9|6287.2|6284.4|15
1613411580000|2021-02-15 17:53:00|6287.6|6284.8|6287.7|6284.9|6287.7|6284.9|6287.2|6284.4|47
1613411590000|2021-02-15 17:53:10|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|6289.2|6286.4|16
1613411600000|2021-02-15 17:53:20|6289.2|6286.4|6290.9|6288.1|6290.9|6288.1|6289.2|6286.4|33
1613411610000|2021-02-15 17:53:30|6290.7|6287.9|6290.7|6287.9|6291.4|6288.6|6290.7|6287.9|123
1613411620000|2021-02-15 17:53:40|6290.9|6288.1|6289.6|6286.8|6291.4|6288.6|6289.6|6286.8|41
1613411630000|2021-02-15 17:53:50|6288.9|6286.1|6290.2|6287.4|6290.2|6287.4|6288.6|6285.8|5
1613411640000|2021-02-15 17:54:00|6290.7|6287.9|6290.2|6287.4|6290.7|6287.9|6290.2|6287.4|24
1613411650000|2021-02-15 17:54:10|6290.7|6287.9|6290.6|6287.8|6291.1|6288.3|6290.6|6287.8|3
1613411660000|2021-02-15 17:54:20|6290.4|6287.6|6290.1|6287.3|6290.4|6287.6|6290.1|6287.3|1
1613411670000|2021-02-15 17:54:30|6290.4|6287.6|6291.7|6288.9|6291.7|6288.9|6290.4|6287.6|24
1613411680000|2021-02-15 17:54:40|6292.1|6289.3|6293.7|6290.9|6293.7|6290.9|6291.7|6288.9|12
1613411690000|2021-02-15 17:54:50|6294.1|6291.3|6295.2|6292.4|6295.2|6292.4|6293.7|6290.9|38
1613411700000|2021-02-15 17:55:00|6295.1|6292.3|6294.7|6291.9|6295.2|6292.4|6294.7|6291.9|55
1613411710000|2021-02-15 17:55:10|6294.9|6292.1|6296.1|6293.3|6296.2|6293.4|6294.9|6292.1|57
1613411720000|2021-02-15 17:55:20|6295.4|6292.6|6295.1|6292.3|6295.4|6292.6|6295.1|6292.3|4
1613411730000|2021-02-15 17:55:30|||||||||1
1613411740000|2021-02-15 17:55:40|6294.1|6291.3|6293.4|6290.6|6294.2|6291.4|6292.2|6289.4|170
1613411750000|2021-02-15 17:55:50|6292.6|6289.8|6291.9|6289.1|6292.9|6290.1|6291.9|6288.7|75
1613411760000|2021-02-15 17:56:00|6292.1|6289.3|6292.4|6289.6|6292.4|6289.6|6291.9|6289.1|11
1613411770000|2021-02-15 17:56:10|6292.7|6289.9|6290.9|6288.1|6292.9|6290.1|6289.9|6287.1|60
1613411780000|2021-02-15 17:56:20|6291.1|6288.3|6290.4|6287.6|6291.1|6288.3|6290.4|6287.6|3
1613411790000|2021-02-15 17:56:30|6290.7|6287.9|6292.1|6289.3|6292.1|6289.3|6290.7|6287.9|4
1613411800000|2021-02-15 17:56:40|6292.4|6289.6|6292|6288|6292.6|6289.8|6291.2|6288|148
1613411810000|2021-02-15 17:56:50|6291.6|6288.8|6291.1|6288.3|6292.3|6289.3|6291.1|6288.3|107
1613411820000|2021-02-15 17:57:00|6291.4|6288.6|6291.6|6288.8|6291.6|6288.8|6291.4|6288.6|16
1613411830000|2021-02-15 17:57:10|6292.1|6289.3|6291.7|6288.9|6292.1|6289.3|6291.2|6288.4|12
1613411840000|2021-02-15 17:57:20|6291.6|6288.8|6291.4|6288.6|6291.6|6288.8|6289.7|6286.9|41
1613411850000|2021-02-15 17:57:30|6291.9|6289.1|6291.4|6288.6|6292.1|6289.3|6291.4|6288.6|77
1613411860000|2021-02-15 17:57:40|6292.4|6289.6|6294.4|6291.6|6294.4|6291.6|6292.4|6289.6|58
1613411870000|2021-02-15 17:57:50|6294.7|6291.9|6295.4|6292.6|6295.4|6292.6|6294.7|6291.9|136
1613411880000|2021-02-15 17:58:00|6295.1|6292.3|6292.1|6289.3|6295.1|6292.3|6292.1|6289.3|213
1613411890000|2021-02-15 17:58:10|6291.1|6288.3|6293.7|6290.9|6294.1|6291.3|6290.9|6288.1|571
1613411900000|2021-02-15 17:58:20|||||||||124
1613411910000|2021-02-15 17:58:30|6293.1|6290.3|6292.6|6289.8|6293.1|6290.3|6291.7|6288.9|361
1613411920000|2021-02-15 17:58:40|6292.1|6289.3|6291.4|6288.6|6292.1|6289.3|6291.1|6288.3|119
1613411930000|2021-02-15 17:58:50|6291.1|6288.3|6291.1|6288.3|6292.1|6289.3|6291.1|6288.3|132
1613411940000|2021-02-15 17:59:00|6291.6|6288.8|6292.1|6289.3|6292.1|6289.3|6291.1|6288.3|136
1613411950000|2021-02-15 17:59:10|6293.1|6290.3|6293.1|6290.3|6293.4|6290.6|6293.1|6290.3|101
1613411960000|2021-02-15 17:59:20|6292.7|6289.9|6291.1|6288.3|6293.7|6290.1|6291.1|6288.3|221
1613411970000|2021-02-15 17:59:30|6291.4|6288.6|6291.1|6288.3|6291.7|6288.9|6291.1|6288.3|126
1613411980000|2021-02-15 17:59:40|||||||||60
1613411990000|2021-02-15 17:59:50|6291.2|6288.4|6291.7|6288.9|6291.7|6288.9|6291.1|6288.3|135
1613412000000|2021-02-15 18:00:00|6291.4|6288.6|6290.1|6287.3|6292.7|6289.9|6290.1|6287.3|84
1613412010000|2021-02-15 18:00:10|6289.7|6286.9|6288.4|6285.6|6289.7|6286.9|6288.4|6285.6|142
1613412020000|2021-02-15 18:00:20|6287.7|6284.9|6286.2|6283.4|6287.7|6284.9|6284.7|6281.9|18
1613412030000|2021-02-15 18:00:30|6286.6|6283.8|6287.2|6284.4|6287.4|6284.6|6286.6|6283.3|3
1613412040000|2021-02-15 18:00:40|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|4
1613412060000|2021-02-15 18:01:00|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|2
1613412070000|2021-02-15 18:01:10|6286.7|6283.9|6286.2|6283.4|6286.7|6283.9|6286.2|6283.4|6
1613412080000|2021-02-15 18:01:20|6285.1|6282.3|6285.1|6282.3|6285.1|6282.3|6285.1|6282.3|12
1613412110000|2021-02-15 18:01:50|6286.6|6283.8|6286.6|6283.8|6286.6|6283.8|6286.6|6283.8|21
1613412120000|2021-02-15 18:02:00|6289.2|6279.2|6286.7|6282.7|6289.2|6282.7|6286.3|6279.2|51
1613412130000|2021-02-15 18:02:10|6286.3|6282.3|6286.3|6282.3|6286.3|6282.3|6286.3|6282.3|6
1613412140000|2021-02-15 18:02:20|6286.7|6282.7|6286.3|6282.3|6286.7|6282.7|6286.3|6282.3|16
1613412150000|2021-02-15 18:02:30|6289.5|6279.5|6289.5|6279.5|6289.5|6282.3|6286.3|6279.5|4
1613412160000|2021-02-15 18:02:40|6287|6283|6286.3|6282.3|6290.2|6283.3|6286.3|6280.2|3
1613412170000|2021-02-15 18:02:50|6289.5|6279.5|6287.3|6283.3|6289.5|6283.3|6286.3|6279.5|378
1613412180000|2021-02-15 18:03:00|6286.6|6283.8|6286.9|6284.1|6287.3|6284.1|6286.6|6283.3|2
1613412190000|2021-02-15 18:03:10|6286.7|6283.9|6288.1|6285.3|6288.1|6285.3|6286.7|6283.9|6
1613412200000|2021-02-15 18:03:20|6287.7|6283.7|6286.6|6283.8|6287.7|6284.3|6286.6|6283.7|41
1613412210000|2021-02-15 18:03:30|6287.3|6283.3|6287|6283|6287.3|6283.3|6287|6283|0
1613412220000|2021-02-15 18:03:40|6286.7|6282.7|6286.7|6282.7|6286.7|6282.7|6286.7|6282.7|0
1613412230000|2021-02-15 18:03:50|6290.2|6280.2|6290.2|6280.2|6290.2|6280.2|6290.2|6280.2|0
1613412240000|2021-02-15 18:04:00|6287.2|6284.4|6286.7|6283.9|6287.2|6284.4|6286.7|6283.9|0
1613412250000|2021-02-15 18:04:10|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|6
1613412260000|2021-02-15 18:04:20|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|4
1613412280000|2021-02-15 18:04:40|||||||||2
1613412290000|2021-02-15 18:04:50|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|100
1613412310000|2021-02-15 18:05:10|||||||||11
1613412320000|2021-02-15 18:05:20|6288.1|6285.3|6287.7|6284.9|6288.1|6285.3|6287.7|6284.9|15
1613412330000|2021-02-15 18:05:30|6287.9|6285.1|6288.2|6285.4|6288.2|6285.4|6287.9|6285.1|0
1613412340000|2021-02-15 18:05:40|6288.7|6284.7|6288.7|6284.7|6288.7|6284.7|6288.7|6284.7|0
1613412350000|2021-02-15 18:05:50|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|4
1613412360000|2021-02-15 18:06:00|6288.1|6285.3|6287.7|6284.9|6288.2|6285.4|6287.7|6284.9|10
1613412370000|2021-02-15 18:06:10|6289.6|6286.8|6289.1|6286.3|6289.6|6286.8|6288.4|6285.6|11
1613412380000|2021-02-15 18:06:20|6288.6|6285.8|6288.2|6285.4|6288.6|6285.8|6287.7|6284.9|10
1613412390000|2021-02-15 18:06:30|6288.4|6285.6|6288.6|6285.8|6289.7|6285.8|6288.4|6285.6|10
1613412400000|2021-02-15 18:06:40|6289.7|6285.7|6289.7|6285.7|6289.7|6285.8|6288.6|6285.3|1
1613412410000|2021-02-15 18:06:50|6288.9|6286.1|6288.6|6285.8|6288.9|6286.1|6288.6|6285.8|5
1613412420000|2021-02-15 18:07:00|6288.4|6285.6|6288.1|6285.3|6288.4|6285.6|6288.1|6285.3|9
1613412440000|2021-02-15 18:07:20|6287.9|6285.1|6286.2|6283.4|6287.9|6285.1|6286.1|6283.3|11
1613412450000|2021-02-15 18:07:30|6286.1|6283.3|6286.6|6283.8|6287.3|6283.8|6285.7|6282.9|7
1613412460000|2021-02-15 18:07:40|6286.2|6283.4|6286.2|6283.4|6286.2|6283.4|6286.2|6283.4|0
1613412470000|2021-02-15 18:07:50|||||||||2
1613412500000|2021-02-15 18:08:20|6284.4|6281.6|6286|6282|6286|6282.4|6284.4|6281.6|18
1613412510000|2021-02-15 18:08:30|6286.3|6282.3|6286.3|6282.3|6286.3|6282.3|6286.3|6282.3|0
1613412520000|2021-02-15 18:08:40|6285.6|6282.8|6285.2|6282.4|6285.6|6282.8|6285.2|6282.4|0
1613412530000|2021-02-15 18:08:50|||||||||1
1613412540000|2021-02-15 18:09:00|6285.6|6282.8|6284.7|6281.9|6285.6|6282.8|6284.7|6281.9|6
1613412560000|2021-02-15 18:09:20|6285.1|6282.3|6286.6|6282.6|6286.6|6282.9|6285.1|6282.3|8
1613412570000|2021-02-15 18:09:30|6287|6283|6286.2|6283.4|6287|6283.4|6286.2|6283|0
1613412580000|2021-02-15 18:09:40|6283.4|6280.6|6288.2|6278.2|6288.2|6280.6|6282.4|6278.2|34
1613412590000|2021-02-15 18:09:50|6284.7|6280.7|6283.6|6280.8|6284.7|6280.8|6283.6|6280.7|0
1613412600000|2021-02-15 18:10:00|6282.9|6280.1|6283.9|6281.1|6283.9|6281.1|6282.9|6280.1|0
1613412610000|2021-02-15 18:10:10|||||||||1
1613412620000|2021-02-15 18:10:20|6284.9|6282.1|6285.4|6282.6|6285.4|6282.6|6284.7|6281.9|3
1613412630000|2021-02-15 18:10:30|6284.6|6281.8|6285.1|6282.3|6285.3|6282.3|6284.6|6281.3|1
1613412640000|2021-02-15 18:10:40|6284.7|6281.9|6285.3|6281.3|6285.3|6281.9|6284.6|6281.3|3
1613412650000|2021-02-15 18:10:50|||||||||13
1613412670000|2021-02-15 18:11:10|6284.9|6282.1|6284.9|6282.1|6284.9|6282.1|6284.9|6282.1|0
1613412690000|2021-02-15 18:11:30|6284|6281.2|6284|6281.2|6284|6281.2|6284|6281.2|2
1613412700000|2021-02-15 18:11:40|6283.7|6280.9|6283.7|6280.9|6283.7|6280.9|6283.7|6280.9|5
1613412710000|2021-02-15 18:11:50|6283.5|6280.7|6283.5|6280.7|6283.5|6280.7|6283.5|6280.7|8
1613412730000|2021-02-15 18:12:10|||||||||31
1613412740000|2021-02-15 18:12:20|6283|6280.2|6283|6280.2|6283|6280.2|6283|6280.2|6
1613412750000|2021-02-15 18:12:30|6283.2|6280.4|6283.5|6280.7|6283.5|6280.7|6283.2|6280.4|17
1613412760000|2021-02-15 18:12:40|6283.4|6280.6|6282.4|6279.6|6283.4|6280.6|6282.4|6279.6|0
1613412770000|2021-02-15 18:12:50|6281.9|6279.1|6281.2|6278.4|6281.9|6279.1|6281.2|6278.4|9
1613412780000|2021-02-15 18:13:00|6281.4|6278.6|6281.5|6278.7|6281.7|6278.9|6281.4|6278.6|3
1613412790000|2021-02-15 18:13:10|6280.5|6277.7|6281.3|6277.3|6281.5|6278.7|6280|6277.2|17
1613412800000|2021-02-15 18:13:20|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|2
1613412810000|2021-02-15 18:13:30|6280.7|6277.9|6280.7|6277.9|6280.7|6277.9|6280.7|6277.9|0
1613412820000|2021-02-15 18:13:40|||||||||2
1613412830000|2021-02-15 18:13:50|6281.4|6278.6|6281.4|6278.6|6281.4|6278.6|6281.4|6278.6|3
1613412840000|2021-02-15 18:14:00|6281.5|6278.7|6283|6279|6283|6279|6281.5|6278.7|1
1613412850000|2021-02-15 18:14:10|6283.2|6280.4|6283.2|6280.4|6283.2|6280.4|6283.2|6280.4|0
1613412870000|2021-02-15 18:14:30|||||||||5
1613412890000|2021-02-15 18:14:50|||||||||1
1613412900000|2021-02-15 18:15:00|6282.7|6279.9|6282.7|6279.9|6282.7|6279.9|6282.7|6279.9|24
1613412920000|2021-02-15 18:15:20|||||||||4
1613412930000|2021-02-15 18:15:30|||||||||18
1613412940000|2021-02-15 18:15:40|6282.9|6280.1|6283.2|6280.4|6283.4|6280.6|6282.9|6280.1|109
1613412950000|2021-02-15 18:15:50|||||||||18
1613412960000|2021-02-15 18:16:00|6283.5|6280.7|6283.5|6280.7|6283.5|6280.7|6283.5|6280.7|27
1613412970000|2021-02-15 18:16:10|||||||||12
1613412980000|2021-02-15 18:16:20|||||||||21
1613412990000|2021-02-15 18:16:30|6283.7|6280.9|6283.5|6280.7|6283.7|6280.9|6283.5|6280.7|19
1613413000000|2021-02-15 18:16:40|||||||||12
1613413010000|2021-02-15 18:16:50|||||||||6
1613413020000|2021-02-15 18:17:00|6283.9|6281.1|6284|6281.2|6284|6281.2|6283.9|6281.1|4
1613413030000|2021-02-15 18:17:10|6285.6|6281.6|6285.6|6281.6|6285.6|6281.6|6285.6|6281.6|3
1613413040000|2021-02-15 18:17:20|6284.5|6281.7|6285.3|6281.3|6285.3|6281.7|6284.5|6281.3|0
1613413050000|2021-02-15 18:17:30|6284.5|6281.7|6284.5|6281.7|6285.3|6281.7|6284.5|6281.3|2
1613413060000|2021-02-15 18:17:40|6285.3|6281.3|6284.5|6281.7|6285.3|6281.7|6284.5|6281.3|3
1613413070000|2021-02-15 18:17:50|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|6
1613413080000|2021-02-15 18:18:00|6284|6281.2|6284|6281.2|6284|6281.2|6284|6281.2|7
1613413090000|2021-02-15 18:18:10|6284.4|6281.6|6284.4|6281.6|6284.4|6281.6|6284.4|6281.6|1
1613413100000|2021-02-15 18:18:20|||||||||3
1613413140000|2021-02-15 18:19:00|||||||||2
1613413200000|2021-02-15 18:20:00|6284|6281.2|6283.7|6280.9|6284|6281.2|6283.7|6280.9|5
1613413260000|2021-02-15 18:21:00|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|0
1613413270000|2021-02-15 18:21:10|6284.2|6281.4|6284.2|6281.4|6285|6281.4|6284.2|6281|3
1613413280000|2021-02-15 18:21:20|||||||||2
1613413340000|2021-02-15 18:22:20|6283.9|6281.1|6282.4|6279.6|6283.9|6281.1|6282.4|6279.6|6
1613413350000|2021-02-15 18:22:30|6282.2|6279.4|6281.7|6278.9|6282.2|6279.4|6281.7|6278.9|11
1613413370000|2021-02-15 18:22:50|||||||||1
1613413390000|2021-02-15 18:23:10|6282.2|6279.4|6282.2|6279.4|6282.2|6279.4|6282.2|6279.4|14
1613413410000|2021-02-15 18:23:30|6282.7|6279.9|6282.2|6279.4|6282.7|6279.9|6282.2|6279.4|36
1613413430000|2021-02-15 18:23:50|6281.7|6278.9|6282.2|6279.4|6282.2|6279.4|6281|6278.2|64
1613413450000|2021-02-15 18:24:10|||||||||1
1613413470000|2021-02-15 18:24:30|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|101
1613413500000|2021-02-15 18:25:00|6282.2|6279.4|6282.4|6279.6|6282.4|6279.6|6281.9|6279.1|3
1613413510000|2021-02-15 18:25:10|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|0
1613413540000|2021-02-15 18:25:40|6283.7|6280.9|6283.7|6280.9|6283.7|6280.9|6283.7|6280.9|1
1613413550000|2021-02-15 18:25:50|6283.4|6280.6|6283.7|6280.9|6283.7|6280.9|6282.7|6279.9|3
1613413560000|2021-02-15 18:26:00|6283.2|6280.4|6283.7|6280.9|6283.7|6280.9|6282.7|6279.9|2
1613413570000|2021-02-15 18:26:10|||||||||1
1613413610000|2021-02-15 18:26:50|||||||||3
1613413620000|2021-02-15 18:27:00|||||||||3
1613413650000|2021-02-15 18:27:30|6282.4|6279.6|6281.7|6278.9|6282.4|6279.6|6281.7|6278.9|30
1613413680000|2021-02-15 18:28:00|6281.9|6279.1|6282|6279.2|6282|6279.2|6281.7|6278.9|8
1613413690000|2021-02-15 18:28:10|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|6281.9|6279.1|2
1613413700000|2021-02-15 18:28:20|6282|6279.2|6281.9|6279.1|6282|6279.2|6281.9|6279.1|2
1613413710000|2021-02-15 18:28:30|6282.4|6279.6|6281.9|6279.1|6282.4|6279.6|6281.9|6279.1|7
1613413750000|2021-02-15 18:29:10|6282.4|6279.6|6281.4|6278.6|6282.4|6279.6|6281.4|6278.6|17
1613413760000|2021-02-15 18:29:20|6280.7|6277.9|6280.7|6277.9|6280.7|6277.9|6280.7|6277.9|5
1613413770000|2021-02-15 18:29:30|6280.4|6277.6|6280.4|6277.6|6280.4|6277.6|6280.4|6277.6|1
1613413780000|2021-02-15 18:29:40|6280.5|6277.7|6280.9|6278.1|6280.9|6278.1|6280.5|6277.7|0
1613413790000|2021-02-15 18:29:50|||||||||2
1613413830000|2021-02-15 18:30:30|6281.2|6278.4|6281.4|6278.6|6281.4|6278.6|6281.2|6278.4|0
1613413860000|2021-02-15 18:31:00|6281.5|6278.7|6281.5|6278.7|6281.5|6278.7|6281.5|6278.7|1
1613413870000|2021-02-15 18:31:10|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|0
1613413890000|2021-02-15 18:31:30|6282|6279.2|6282.2|6279.4|6282.4|6279.6|6282|6279.2|1
1613413900000|2021-02-15 18:31:40|6282|6279.2|6282.4|6279.6|6282.4|6279.6|6282|6279.2|0
1613413980000|2021-02-15 18:33:00|||||||||1
1613413990000|2021-02-15 18:33:10|6282|6279.2|6282|6279.2|6282|6279.2|6282|6279.2|0
1613414000000|2021-02-15 18:33:20|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|7
1613414010000|2021-02-15 18:33:30|6282|6279.2|6282|6279.2|6282|6279.2|6282|6279.2|1
1613414020000|2021-02-15 18:33:40|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|0
1613414040000|2021-02-15 18:34:00|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|1
1613414070000|2021-02-15 18:34:30|6282|6279.2|6282.4|6279.6|6282.4|6279.6|6282|6279.2|0
1613414100000|2021-02-15 18:35:00|6282|6279.2|6282|6279.2|6282|6279.2|6282|6279.2|0
1613414140000|2021-02-15 18:35:40|6281.8|6279|6281.8|6279|6282|6279.2|6281.8|6279|1
1613414150000|2021-02-15 18:35:50|6282|6279.2|6282|6279.2|6282|6279.2|6281.8|6279|6
1613414160000|2021-02-15 18:36:00|6281.8|6279|6281.8|6279|6281.8|6279|6281.8|6279|1
1613414180000|2021-02-15 18:36:20|6282|6279.2|6281.8|6279|6282|6279.2|6281.8|6279|0
1613414230000|2021-02-15 18:37:10|6282|6279.2|6282|6279.2|6282|6279.2|6282|6279.2|0
1613414310000|2021-02-15 18:38:30|||||||||1
1613414330000|2021-02-15 18:38:50|6281.7|6278.9|6281.7|6278.9|6281.7|6278.9|6281.7|6278.9|1
1613414340000|2021-02-15 18:39:00|6281.3|6278.5|6281.5|6278.7|6281.5|6278.7|6281.3|6278.5|1
1613414350000|2021-02-15 18:39:10|6281.7|6278.9|6282|6279.2|6282|6279.2|6281.7|6278.9|0
1613414360000|2021-02-15 18:39:20|||||||||2
1613414380000|2021-02-15 18:39:40|||||||||1
1613414410000|2021-02-15 18:40:10|||||||||1
1613414460000|2021-02-15 18:41:00|6281|6278.2|6281|6278.2|6281|6278.2|6281|6278.2|12
1613414470000|2021-02-15 18:41:10|||||||||6
1613414490000|2021-02-15 18:41:30|6281.5|6278.7|6281.5|6278.7|6281.5|6278.7|6281.5|6278.7|4
1613414510000|2021-02-15 18:41:50|6281.7|6278.9|6281.8|6279|6282|6279.2|6281.7|6278.9|1
1613414520000|2021-02-15 18:42:00|6281.5|6278.7|6282|6279.2|6282|6279.2|6281.5|6278.7|0
1613414550000|2021-02-15 18:42:30|6281|6278.2|6281|6278.2|6281|6278.2|6281|6278.2|5
1613414600000|2021-02-15 18:43:20|||||||||4
1613414660000|2021-02-15 18:44:20|||||||||1
1613414700000|2021-02-15 18:45:00|||||||||6
1613414720000|2021-02-15 18:45:20|6281.2|6278.4|6281.5|6278.7|6281.5|6278.7|6281.2|6278.4|1
1613414780000|2021-02-15 18:46:20|6281.3|6278.5|6281.5|6278.7|6281.5|6278.7|6281.3|6278.5|1
1613414790000|2021-02-15 18:46:30|6281.7|6278.9|6281.8|6279|6282|6279.2|6281.7|6278.9|1
1613414800000|2021-02-15 18:46:40|6281.5|6278.7|6281.3|6278.5|6281.5|6278.7|6281.3|6278.5|0
1613414840000|2021-02-15 18:47:20|6281.5|6278.7|6281.3|6278.5|6281.5|6278.7|6281.3|6278.5|2
1613414850000|2021-02-15 18:47:30|6281.5|6278.7|6281.5|6278.7|6281.5|6278.7|6281.5|6278.7|1
1613414860000|2021-02-15 18:47:40|6281.7|6278.9|6282|6279.2|6282|6279.2|6281.7|6278.9|3
1613414880000|2021-02-15 18:48:00|6282.5|6279.7|6284.8|6282|6284.8|6282|6282.5|6279.6|68
1613414890000|2021-02-15 18:48:10|||||||||1
1613414920000|2021-02-15 18:48:40|6283.3|6280.5|6284.8|6282|6284.8|6282|6283.3|6280.5|23
1613414940000|2021-02-15 18:49:00|6284.7|6281.9|6284.7|6281.9|6284.7|6281.9|6284.7|6281.9|0
1613414980000|2021-02-15 18:49:40|||||||||2
1613414990000|2021-02-15 18:49:50|6285.3|6281.3|6285.3|6281.3|6285.3|6281.3|6285.3|6281.3|1
1613415000000|2021-02-15 18:50:00|6285.6|6281.6|6285.3|6282.5|6285.6|6282.5|6285|6281.6|10
1613415050000|2021-02-15 18:50:50|||||||||2
1613415060000|2021-02-15 18:51:00|6285|6282.2|6284.8|6282|6285|6282.2|6284.8|6282|5
1613415120000|2021-02-15 18:52:00|6285|6282.2|6285|6282.2|6285|6282.2|6285|6282.2|0
1613415130000|2021-02-15 18:52:10|6285.3|6282.5|6285.3|6282.5|6285.3|6282.5|6285.3|6282.5|0
1613415190000|2021-02-15 18:53:10||6281.3||6281.3||6281.3||6281.3|2
1613415210000|2021-02-15 18:53:30|6284.9|6280.9|6284.9|6280.9|6284.9|6280.9|6284.9|6280.9|0
1613415300000|2021-02-15 18:55:00|||||||||3
1613415340000|2021-02-15 18:55:40|||||||||1
1613415360000|2021-02-15 18:56:00|6285.3|6281.3|6285.3|6281.3|6285.3|6281.3|6285.3|6281.3|0
1613415470000|2021-02-15 18:57:50|6284.5|6281.7|6284.5|6281.7|6284.5|6281.7|6284.5|6281.7|0
1613415480000|2021-02-15 18:58:00|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|0
1613415490000|2021-02-15 18:58:10|||||||||6
1613415550000|2021-02-15 18:59:10|6283.7|6280.9|6283.2|6280.4|6283.7|6280.9|6283.2|6280.4|5
1613415570000|2021-02-15 18:59:30|6283.9|6279.9|6283.9|6279.9|6283.9|6279.9|6283.9|6279.9|9
1613415580000|2021-02-15 18:59:40|6284.3|6280.3|6284.6|6280.6|6284.6|6280.6|6284.3|6280.3|11
1613415590000|2021-02-15 18:59:50|6284.9|6280.9|6284.9|6280.9|6284.9|6280.9|6284.9|6280.9|1
1613415600000|2021-02-15 19:00:00|6283.8|6281|6283.2|6280.4|6283.8|6281|6283.2|6280.4|1
1613415630000|2021-02-15 19:00:30|6283.1|6280.3|6283.1|6280.3|6283.1|6280.3|6283.1|6280.3|0
1613415730000|2021-02-15 19:02:10|6282.6|6279.8|6282.6|6279.8|6282.6|6279.8|6282.6|6279.8|0
1613415740000|2021-02-15 19:02:20|6282.3|6279.5|6282.3|6279.5|6282.3|6279.5|6282.3|6279.5|4
1613415780000|2021-02-15 19:03:00|6283.6|6280.8|6283.6|6280.8|6283.6|6280.8|6283.1|6280.3|15
1613415830000|2021-02-15 19:03:50|||||||||1
1613415840000|2021-02-15 19:04:00|6283.3|6280.5|6283.3|6280.5|6283.3|6280.5|6283.3|6280.5|0
1613415850000|2021-02-15 19:04:10|6283.6|6280.8|6285.1|6282.3|6285.1|6282.3|6283.6|6280.8|11
1613415860000|2021-02-15 19:04:20|6285.3|6282.5|6285.9|6281.9|6285.9|6282.5|6285.3|6281.9|2
1613415910000|2021-02-15 19:05:10|6285.6|6281.6|6285.6|6281.6|6285.6|6281.6|6285.6|6281.6|0
1613415920000|2021-02-15 19:05:20|6285.3|6282.5|6286.6|6283.8|6286.6|6283.8|6285.3|6282.5|0
1613415930000|2021-02-15 19:05:30|6286.5|6283.7|6286.1|6283.3|6286.5|6283.7|6286.1|6283.3|0
1613415940000|2021-02-15 19:05:40|||||||||3
1613415950000|2021-02-15 19:05:50|6286.8|6284|6287.5|6284.7|6287.5|6284.7|6286.8|6284|3
1613415960000|2021-02-15 19:06:00|6287.8|6285|6287.8|6285|6287.8|6285|6287.8|6285|0
1613415990000|2021-02-15 19:06:30|||||||||2
1613416010000|2021-02-15 19:06:50|6287.3|6284.5|6287.3|6284.5|6287.3|6284.5|6287.3|6284.5|3
1613416080000|2021-02-15 19:08:00|6285.8|6283|6285.8|6283|6285.8|6283|6285.8|6283|13
1613416100000|2021-02-15 19:08:20|6285.5|6282.7|6284.8|6282|6285.5|6282.7|6284.8|6282|0
1613416120000|2021-02-15 19:08:40|6285.9|6281.9|6285.9|6281.9|6285.9|6281.9|6285.9|6281.9|7
1613416150000|2021-02-15 19:09:10|6285.1|6282.3|6285.5|6282.7|6285.6|6282.8|6284.8|6282|2
1613416160000|2021-02-15 19:09:20|6284.8|6282|6284.8|6282|6284.8|6282|6284.8|6282|3
1613416190000|2021-02-15 19:09:50|6285.2|6281.2|6285.2|6281.2|6285.2|6281.2|6285.2|6281.2|1
1613416210000|2021-02-15 19:10:10|6284.5|6281.7|6284.1|6281.3|6284.5|6281.7|6284.1|6281.3|0
1613416300000|2021-02-15 19:11:40|6285.2|6281.2|6284.1|6281.3|6285.2|6281.7|6284.1|6281.2|0
1613416330000|2021-02-15 19:12:10|6283.8|6281|6283.3|6280.5|6283.8|6281|6283.1|6280.3|3
1613416360000|2021-02-15 19:12:40|6283.5|6280.7|6283.8|6281|6283.8|6281|6283.5|6280.7|7
1613416380000|2021-02-15 19:13:00|6283.3|6280.5|6283.3|6280.5|6283.3|6280.5|6283.3|6280.5|4
1613416390000|2021-02-15 19:13:10|6283.6|6280.8|6283.6|6280.8|6283.6|6280.8|6283.6|6280.8|0
1613416440000|2021-02-15 19:14:00|6283.3|6280.5|6283.3|6280.5|6283.3|6280.5|6283.3|6280.5|2
1613416480000|2021-02-15 19:14:40|6283.6|6280.8|6283.6|6280.8|6283.6|6280.8|6283.6|6280.8|4
1613416500000|2021-02-15 19:15:00|6283.3|6280.5|6283.3|6280.5|6283.3|6280.5|6283.3|6280.5|0
1613416510000|2021-02-15 19:15:10|6283|6280.2|6282.8|6280|6283|6280.2|6282.8|6280|2
1613416520000|2021-02-15 19:15:20|6281.4|6278.6|6282.8|6280|6283.3|6280.5|6281|6278.2|4
1613416530000|2021-02-15 19:15:30|6282|6279.2|6281.6|6278.8|6282|6279.2|6281.6|6278.8|8
1613416540000|2021-02-15 19:15:40|6282|6279.2|6282|6279.2|6282|6279.2|6281.5|6278.7|4
1613416550000|2021-02-15 19:15:50|6281.8|6279|6282|6279.2|6282|6279.2|6281.5|6278.7|6
1613416560000|2021-02-15 19:16:00|6281.8|6279|6281.8|6279|6281.8|6279|6281.8|6279|0
1613416570000|2021-02-15 19:16:10|6281.5|6278.7|6281.5|6278.7|6281.5|6278.7|6281.5|6278.7|0
1613416580000|2021-02-15 19:16:20|6281.6|6278.8|6281.5|6278.7|6282|6279.2|6281.5|6278.7|1
1613416600000|2021-02-15 19:16:40|6281.6|6278.8|6281.6|6278.8|6281.6|6278.8|6281.6|6278.8|0
1613416610000|2021-02-15 19:16:50|6282.6|6279.8|6285.6|6282.8|6285.6|6282.8|6282.6|6279.8|48
1613416620000|2021-02-15 19:17:00|6285.9|6281.9|6288.4|6278.4|6288.4|6281.9|6284.6|6278.4|30
1613416640000|2021-02-15 19:17:20|||||||||16
1613416660000|2021-02-15 19:17:40|6286.4|6276.4|6283.1|6280.3|6286.4|6280.8|6283.1|6276.4|16
1613416690000|2021-02-15 19:18:10|6283.9|6279.9|6283.1|6280.3|6283.9|6280.3|6283.1|6279.9|2
1613416700000|2021-02-15 19:18:20|6283.5|6280.7|6284.1|6281.3|6284.6|6281.8|6283.5|6280.2|0
1613416710000|2021-02-15 19:18:30|6284.2|6280.2|6284.2|6280.2|6284.2|6280.2|6284.2|6280.2|0
1613416720000|2021-02-15 19:18:40|6284.1|6281.3|6284.1|6281.3|6284.1|6281.3|6284.1|6281.3|0
1613416730000|2021-02-15 19:18:50|6284|6281.2|6284.2|6280.2|6284.6|6281.3|6283.8|6280.2|1
1613416750000|2021-02-15 19:19:10|6283.5|6280.7|6283.1|6280.3|6283.5|6280.7|6283.1|6280.3|5
1613416770000|2021-02-15 19:19:30|6282.6|6279.8|6283.1|6280.3|6283.1|6280.3|6282.6|6279.8|0
1613416820000|2021-02-15 19:20:20|||||||||3
1613416840000|2021-02-15 19:20:40|6281.8|6279|6282.3|6279.5|6282.3|6279.5|6281.8|6279|1
1613416850000|2021-02-15 19:20:50|6282.4|6279.6|6282.8|6280|6282.8|6280|6282.4|6279.6|0
1613416860000|2021-02-15 19:21:00|6283.1|6280.3|6283.8|6281|6283.8|6281|6283.1|6280.3|1
1613416880000|2021-02-15 19:21:20|6284.3|6281.5|6285.2|6281.2|6285.2|6281.5|6284.3|6281.2|1
1613416890000|2021-02-15 19:21:30|6285.9|6281.9|6286.1|6283.3|6286.9|6283.8|6285.4|6281.9|14
1613416900000|2021-02-15 19:21:40|6286.3|6283.5|6286.8|6284|6286.8|6284|6286.3|6283.5|1
1613416910000|2021-02-15 19:21:50|6287.6|6284.8|6287.6|6284.8|6287.6|6284.8|6287.6|6284.8|0
1613416920000|2021-02-15 19:22:00|||||||||11
1613416930000|2021-02-15 19:22:10|6289.4|6279.4|6289.4|6279.4|6289.4|6279.4|6289.4|6279.4|2
1613416950000|2021-02-15 19:22:30|||||||||2
1613416970000|2021-02-15 19:22:50|6286.9|6282.9|6286.9|6282.9|6286.9|6282.9|6286.9|6282.9|0
1613417020000|2021-02-15 19:23:40|||||||||2
1613417080000|2021-02-15 19:24:40|6287.2|6283.2|6287.2|6283.2|6287.2|6283.2|6287.2|6283.2|3
1613417090000|2021-02-15 19:24:50|6286.9|6282.9|6286.8|6284|6286.9|6284|6286.8|6282.9|2
1613417130000|2021-02-15 19:25:30|6286.6|6283.8|6284.9|6282.1|6286.6|6283.8|6284.9|6282.1|3
1613417140000|2021-02-15 19:25:40|6284|6280.9|6284.1|6281.3|6284.1|6281.3|6284|6280.9|8
1613417150000|2021-02-15 19:25:50|6283.6|6280.8|6282.9|6280.1|6283.6|6280.8|6282.8|6280|1
1613417160000|2021-02-15 19:26:00|6282.8|6280|6282.8|6280|6282.8|6280|6282.8|6280|3
1613417170000|2021-02-15 19:26:10|6283.1|6280.3|6283.1|6280.3|6283.1|6280.3|6283.1|6280.3|0
1613417210000|2021-02-15 19:26:50|6284.2|6280.2|6284.2|6280.2|6284.2|6280.2|6284.2|6280.2|2
1613417240000|2021-02-15 19:27:20|6283.3|6280.5|6283.3|6280.5|6283.3|6280.5|6283.3|6280.5|0
1613417250000|2021-02-15 19:27:30|6282.6|6279.8|6282.3|6279.5|6282.6|6279.8|6282.3|6279.5|2
1613417270000|2021-02-15 19:27:50|6282.8|6280|6283.9|6279.9|6284.5|6281.3|6282.8|6279.9|9
1613417280000|2021-02-15 19:28:00|6284.2|6280.2|6284.2|6280.2|6284.2|6280.2|6284.2|6280.2|0
1613417300000|2021-02-15 19:28:20|6283.9|6279.9|6282.8|6280|6286.5|6283|6282.8|6279.4|44
1613417310000|2021-02-15 19:28:30|6284.5|6281.7|6284.8|6282|6285.9|6282|6282.8|6280|15
1613417320000|2021-02-15 19:28:40|||||||||2
1613417330000|2021-02-15 19:28:50|||||||||2
1613417340000|2021-02-15 19:29:00|6285.8|6283|6285.5|6281.5|6285.9|6283|6284.8|6281.5|15
1613417350000|2021-02-15 19:29:10|6285.1|6282.3|6282.9|6280.1|6288.4|6283.5|6282.6|6278.4|11
1613417360000|2021-02-15 19:29:20|6283.3|6280.5|6284.8|6282|6284.8|6282|6283.3|6280.5|13
1613417370000|2021-02-15 19:29:30|6284.9|6280.9|6284.8|6282|6284.9|6282|6284.4|6280.9|6
1613417380000|2021-02-15 19:29:40|6284.3|6281.5|6284.3|6281.5|6284.3|6281.5|6284.3|6281.5|3
1613417390000|2021-02-15 19:29:50|6284.8|6282|6282.8|6280|6284.8|6282|6282.8|6280|57
1613417400000|2021-02-15 19:30:00|6283.1|6280.3|6283.3|6280.5|6283.3|6280.5|6283.1|6280.3|1
1613417410000|2021-02-15 19:30:10|6282.9|6280.1|6282.6|6279.8|6282.9|6280.1|6282.6|6279.8|1
1613417420000|2021-02-15 19:30:20|6283.3|6280.5|6283.3|6280.5|6283.3|6280.5|6283.3|6280.5|0
1613417430000|2021-02-15 19:30:30|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|1
1613417440000|2021-02-15 19:30:40|6282.8|6280|6282.8|6280|6282.8|6280|6282.8|6280|0
1613417460000|2021-02-15 19:31:00|6283.2|6279.2|6282.9|6280.1|6283.2|6280.1|6282.1|6279.2|10
1613417470000|2021-02-15 19:31:10|6283.3|6280.5|6283.3|6280.5|6283.3|6280.5|6283.3|6280.5|0
1613417520000|2021-02-15 19:32:00|6283.1|6280.3|6283.1|6280.3|6283.1|6280.3|6283.1|6280.3|3
1613417530000|2021-02-15 19:32:10|6282.8|6280|6282.1|6279.3|6282.8|6280|6282.1|6279.3|3
1613417550000|2021-02-15 19:32:30|6282.4|6279.6|6282.3|6279.5|6282.4|6279.6|6281.8|6279|2
1613417560000|2021-02-15 19:32:40|6282.9|6280.1|6283.3|6280.5|6283.3|6280.5|6282.9|6280.1|30
1613417570000|2021-02-15 19:32:50|6283.8|6281|6283.3|6280.5|6283.8|6281|6283.3|6280.5|0
1613417600000|2021-02-15 19:33:20|||||||||5
1613417630000|2021-02-15 19:33:50|6282.9|6278.9|6282.4|6279.6|6282.9|6279.6|6282.4|6278.9|6
1613417640000|2021-02-15 19:34:00|6282.3|6279.5|6282.3|6279.5|6282.3|6279.5|6282.3|6279.5|0
1613417700000|2021-02-15 19:35:00|||||||||8
1613417720000|2021-02-15 19:35:20|||||||||2
1613417730000|2021-02-15 19:35:30|6282.6|6279.8|6282.4|6279.6|6282.8|6280|6282.4|6279.6|4
1613417760000|2021-02-15 19:36:00|6282.8|6280|6282.8|6280|6282.8|6280|6282.4|6279.6|4
1613417770000|2021-02-15 19:36:10|6282.4|6279.6|6282.4|6279.6|6283.1|6280.3|6282.4|6279.6|11
1613417780000|2021-02-15 19:36:20|6282.8|6280|6283.1|6280.3|6283.1|6280.3|6282.8|6280|4
1613417790000|2021-02-15 19:36:30|6282.8|6280|6282.8|6280|6282.8|6280|6282.8|6280|0
1613417830000|2021-02-15 19:37:10|6283.1|6280.3|6283.1|6280.3|6283.1|6280.3|6283.1|6280.3|0
1613417840000|2021-02-15 19:37:20|6284.3|6281.5|6284.3|6281.5|6284.3|6281.5|6284.3|6281.5|8
1613417850000|2021-02-15 19:37:30|6283.1|6280.3|6283.1|6280.3|6283.1|6280.3|6283.1|6280.3|14
1613417860000|2021-02-15 19:37:40|6282.8|6280|6284.3|6281.5|6284.3|6281.5|6282.8|6279.9|8
1613417870000|2021-02-15 19:37:50|6282.8|6280|6282.8|6280|6282.8|6280|6282.8|6280|11
1613417910000|2021-02-15 19:38:30|6282.1|6279.3|6281.6|6278.8|6282.1|6279.3|6281.6|6278.8|6
1613417920000|2021-02-15 19:38:40|6281.3|6278.5|6281.3|6278.5|6281.3|6278.5|6281.3|6278.5|0
1613418010000|2021-02-15 19:40:10|6280.6|6277.8|6280.6|6277.8|6280.6|6277.8|6280.6|6277.8|16
1613418020000|2021-02-15 19:40:20|6280.3|6277.5|6280.3|6277.5|6280.3|6277.5|6280.3|6277.5|4
1613418030000|2021-02-15 19:40:30|6280.6|6277.8|6283.5|6279.5|6283.5|6279.6|6280.6|6277.8|1
1613418120000|2021-02-15 19:42:00|||||||||3
1613418190000|2021-02-15 19:43:10|6283.9|6279.9|6283.9|6279.9|6283.9|6279.9|6283.9|6279.9|0
1613418300000|2021-02-15 19:45:00|6283.5|6279.5|6283.8|6281|6283.9|6281|6283.5|6279.5|21
1613418340000|2021-02-15 19:45:40|6283.7|6280.9|6283.7|6280.9|6283.7|6280.9|6283.7|6280.9|0
1613418430000|2021-02-15 19:47:10|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|2
1613418530000|2021-02-15 19:48:50|||||||||2
1613418560000|2021-02-15 19:49:20|6284.4|6281.6|6284.2|6281.4|6284.7|6281.9|6284.2|6281.4|256
1613418570000|2021-02-15 19:49:30|||||||||1
1613418810000|2021-02-15 19:53:30|||||||||2
1613418830000|2021-02-15 19:53:50|||||||||5
1613419060000|2021-02-15 19:57:40|6284.4|6281.6|6284.9|6282.1|6284.9|6282.1|6284.4|6281.6|1
1613419070000|2021-02-15 19:57:50|||||||||4
1613419120000|2021-02-15 19:58:40|||||||||8
1613419180000|2021-02-15 19:59:40|||||||||1
1613419370000|2021-02-15 20:02:50|||||||||1
1613419430000|2021-02-15 20:03:50|||||||||7
1613419460000|2021-02-15 20:04:20|||||||||3
1613419470000|2021-02-15 20:04:30|6285.1|6282.3|6285.9|6283.1|6285.9|6283.1|6285.1|6282.3|2
1613419500000|2021-02-15 20:05:00|||||||||9
1613419550000|2021-02-15 20:05:50|6285.6|6282.8|6284.9|6282.1|6285.6|6282.8|6284.9|6282.1|42
1613419610000|2021-02-15 20:06:50|||||||||13
1613419630000|2021-02-15 20:07:10|6285.6|6282.8|6286.4|6283.6|6286.4|6283.6|6285.6|6282.8|9
1613419640000|2021-02-15 20:07:20|6288.4|6285.6|6288.4|6285.6|6288.6|6285.8|6288.4|6285.6|14
1613419660000|2021-02-15 20:07:40|||||||||39
1613419670000|2021-02-15 20:07:50|6286.4|6283.6|6286.4|6283.6|6286.4|6283.6|6286.4|6283.6|2
1613419680000|2021-02-15 20:08:00|6286.8|6282.8|6286.4|6283.6|6286.8|6283.6|6286.4|6282.8|0
1613419700000|2021-02-15 20:08:20|6287.7|6284.9|6288.4|6285.6|6288.4|6285.6|6287.7|6284.9|2
1613419720000|2021-02-15 20:08:40|6288.8|6284.8|6288.8|6284.8|6288.8|6284.8|6288.8|6284.8|0
1613419740000|2021-02-15 20:09:00|6288.5|6284.5|6287.7|6284.9|6288.5|6284.9|6287.7|6284.5|3
1613419760000|2021-02-15 20:09:20|6288.5|6284.5|6288.5|6284.5|6288.5|6284.5|6288.5|6284.5|11
1613419780000|2021-02-15 20:09:40|||||||||50
1613419790000|2021-02-15 20:09:50|||||||||1
1613419800000|2021-02-15 20:10:00|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|0
1613419810000|2021-02-15 20:10:10|6287.9|6285.1|6288.2|6285.4|6288.2|6285.4|6287.9|6285.1|1
1613419830000|2021-02-15 20:10:30|||||||||50
1613419850000|2021-02-15 20:10:50|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|2
1613419860000|2021-02-15 20:11:00|||||||||1
1613419870000|2021-02-15 20:11:10|||||||||50
1613419910000|2021-02-15 20:11:50|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|0
1613419930000|2021-02-15 20:12:10|||||||||50
1613419970000|2021-02-15 20:12:50|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|6
1613419980000|2021-02-15 20:13:00|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|0
1613420040000|2021-02-15 20:14:00|6288.5|6285.7|6288.2|6285.4|6288.5|6285.7|6288.2|6285.4|0
1613420070000|2021-02-15 20:14:30|||||||||51
1613420080000|2021-02-15 20:14:40|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|1
1613420100000|2021-02-15 20:15:00|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|0
1613420110000|2021-02-15 20:15:10|6289.2|6286.4|6288.4|6285.6|6289.2|6286.4|6288.4|6285.6|129
1613420130000|2021-02-15 20:15:30|||||||||46
1613420170000|2021-02-15 20:16:10|||||||||2
1613420180000|2021-02-15 20:16:20|||||||||4
1613420190000|2021-02-15 20:16:30|||||||||44
1613420200000|2021-02-15 20:16:40|||||||||4
1613420220000|2021-02-15 20:17:00|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|2
1613420230000|2021-02-15 20:17:10|6288.5|6285.7|6288.4|6285.6|6288.7|6285.9|6288.4|6285.6|1
1613420390000|2021-02-15 20:19:50|6288.8|6284.8|6287.7|6284.9|6288.8|6285.6|6287.7|6284.8|3
1613420400000|2021-02-15 20:20:00|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|0
1613420430000|2021-02-15 20:20:30|6287.2|6284.4|6286.9|6284.1|6287.2|6284.4|6286.9|6284.1|3
1613420460000|2021-02-15 20:21:00|6286.5|6283.7|6286.9|6284.1|6286.9|6284.1|6286.5|6283.7|1
1613420600000|2021-02-15 20:23:20|6285.9|6283.1|6285.9|6283.1|6285.9|6283.1|6285.9|6283.1|3
1613420610000|2021-02-15 20:23:30|6284.9|6282.1|6285.7|6282.9|6285.7|6282.9|6284.9|6282.1|17
1613420630000|2021-02-15 20:23:50|||||||||3
1613420640000|2021-02-15 20:24:00|6286.2|6283.4|6286.2|6283.4|6286.2|6283.4|6286.2|6283.4|0
1613420650000|2021-02-15 20:24:10|6286.5|6283.7|6286.5|6283.7|6286.5|6283.7|6286.5|6283.7|0
1613420660000|2021-02-15 20:24:20|6287.2|6284.4|6287.7|6284.9|6287.7|6284.9|6287.2|6284.4|2
1613420670000|2021-02-15 20:24:30|6288|6285.2|6288.4|6285.6|6288.4|6285.6|6288|6285.2|7
1613420680000|2021-02-15 20:24:40|||||||||2
1613420700000|2021-02-15 20:25:00|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|2
1613420710000|2021-02-15 20:25:10|6288.4|6285.6|6288.7|6285.9|6288.7|6285.9|6288.4|6285.6|1
1613420720000|2021-02-15 20:25:20|6288.4|6285.6|6289|6286.2|6289|6286.2|6288.4|6285.6|2
1613420730000|2021-02-15 20:25:30|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|0
1613420750000|2021-02-15 20:25:50|||||||||15
1613420820000|2021-02-15 20:27:00|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|1
1613420830000|2021-02-15 20:27:10|6290.4|6287.6|6290.4|6287.6|6290.4|6287.6|6290.4|6287.6|2
1613420840000|2021-02-15 20:27:20|||||||||5
1613420880000|2021-02-15 20:28:00|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|0
1613420920000|2021-02-15 20:28:40|||||||||2
1613420930000|2021-02-15 20:28:50|6289.9|6287.1|6288.4|6285.6|6289.9|6287.1|6288.4|6284.8|1
1613420940000|2021-02-15 20:29:00|6288.7|6285.9|6288.2|6285.4|6288.7|6285.9|6288.2|6285.4|0
1613420950000|2021-02-15 20:29:10|||||||||10
1613420960000|2021-02-15 20:29:20|||||||||15
1613420970000|2021-02-15 20:29:30|6287.9|6285.1|6287.7|6284.9|6287.9|6285.1|6287.7|6284.9|1
1613421000000|2021-02-15 20:30:00|6288|6285.2|6289.3|6286.5|6289.3|6286.5|6288|6285.1|9
1613421010000|2021-02-15 20:30:10|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|0
1613421020000|2021-02-15 20:30:20|6290|6287.2|6288|6285.2|6290.2|6287.4|6288|6285.2|29
1613421030000|2021-02-15 20:30:30|6289.1|6285.1|6289.1|6285.1|6289.1|6285.1|6289.1|6285.1|6
1613421040000|2021-02-15 20:30:40|6289.8|6285.8|6288.5|6285.7|6289.8|6286.5|6288.5|6285.7|2
1613421110000|2021-02-15 20:31:50|6287.8|6285|6286.5|6283.7|6287.8|6285|6286.5|6283.7|10
1613421120000|2021-02-15 20:32:00|6286.2|6283.4|6286.2|6283.4|6286.2|6283.4|6286.2|6283.4|0
1613421130000|2021-02-15 20:32:10|6286.5|6283.7|6288.2|6285.4|6288.2|6285.4|6286.5|6283.7|17
1613421160000|2021-02-15 20:32:40|6289.2|6286.4|6289|6286.2|6289.3|6286.5|6289|6286.2|65
1613421170000|2021-02-15 20:32:50|||||||||2
1613421180000|2021-02-15 20:33:00|6287.8|6285|6287.8|6285|6289.2|6286.4|6287.5|6284.7|9
1613421200000|2021-02-15 20:33:20|||||||||2
1613421230000|2021-02-15 20:33:50|6288.2|6285.4|6289.1|6285.1|6289.1|6285.4|6288.2|6285.1|1
1613421240000|2021-02-15 20:34:00|6289.4|6285.4|6289.4|6285.4|6289.4|6285.4|6289.4|6285.4|0
1613421250000|2021-02-15 20:34:10|6289.8|6287|6289.4|6285.4|6289.8|6287|6289.4|6285.4|0
1613421330000|2021-02-15 20:35:30|||||||||3
1613421350000|2021-02-15 20:35:50|||||||||1
1613421370000|2021-02-15 20:36:10|||||||||1
1613421390000|2021-02-15 20:36:30|||||||||1
1613421400000|2021-02-15 20:36:40|||||||||5
1613421440000|2021-02-15 20:37:20|6289.1|6285.1|6291.9|6281.9|6291.9|6285.1|6289.1|6281.9|2
1613421450000|2021-02-15 20:37:30|6292.3|6282.3|6289.2|6286.4|6292.3|6286.4|6289.2|6282.3|16
1613421460000|2021-02-15 20:37:40|6289.5|6286.7|6289.5|6286.7|6289.5|6286.7|6289.5|6286.7|0
1613421470000|2021-02-15 20:37:50|||||||||1
1613421500000|2021-02-15 20:38:20|||||||||1
1613421530000|2021-02-15 20:38:50|6288.8|6284.8|6288.5|6285.7|6288.8|6285.7|6288.5|6284.8|2
1613421540000|2021-02-15 20:39:00|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|0
1613421550000|2021-02-15 20:39:10|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|7
1613421560000|2021-02-15 20:39:20|6288.8|6286|6289.2|6286.4|6289.2|6286.4|6288.8|6286|16
1613421580000|2021-02-15 20:39:40|6289.5|6286.7|6289.5|6286.7|6289.5|6286.7|6289.5|6286.7|0
1613421630000|2021-02-15 20:40:30|||||||||3
1613421650000|2021-02-15 20:40:50|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|4
1613421660000|2021-02-15 20:41:00|6288.7|6285.9|6289|6286.2|6289.5|6286.7|6288.7|6285.9|1
1613421680000|2021-02-15 20:41:20|6288.7|6285.9|6289.5|6286.7|6289.5|6286.7|6288.7|6285.9|3
1613421700000|2021-02-15 20:41:40|||||||||2
1613421720000|2021-02-15 20:42:00|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|0
1613421770000|2021-02-15 20:42:50|6289.3|6286.5|6289.7|6286.9|6289.8|6286.9|6289.3|6285.8|6
1613421810000|2021-02-15 20:43:30|6289.5|6286.7|6289.5|6286.7|6289.5|6286.7|6289.5|6286.7|2
1613421850000|2021-02-15 20:44:10|||||||||2
1613421860000|2021-02-15 20:44:20|||||||||1
1613421900000|2021-02-15 20:45:00|6289.2|6286.4|6289|6286.2|6289.2|6286.4|6289|6286.2|3
1613421920000|2021-02-15 20:45:20|6289.5|6286.7|6289.2|6286.4|6289.5|6286.7|6289|6286.2|12
1613421930000|2021-02-15 20:45:30|6289.5|6286.7|6289.2|6286.4|6289.5|6286.7|6289|6286.2|2
1613421940000|2021-02-15 20:45:40|6289.5|6286.7|6289|6286.2|6289.5|6286.7|6289|6286.2|1
1613421960000|2021-02-15 20:46:00|6289.5|6286.7|6289|6286.2|6289.5|6286.7|6289|6286.2|6
1613421970000|2021-02-15 20:46:10|6289.2|6286.4|6289|6286.2|6289.5|6286.7|6289|6286.2|0
1613422000000|2021-02-15 20:46:40|6288.7|6285.9|6288.3|6285.5|6288.7|6285.9|6288.3|6285.5|6
1613422010000|2021-02-15 20:46:50|6288.7|6285.9|6288.7|6285.9|6289.1|6285.9|6288.3|6285.1|7
1613422050000|2021-02-15 20:47:30|6288.8|6284.8|6288.3|6285.5|6288.8|6285.5|6288.3|6284.8|9
1613422060000|2021-02-15 20:47:40|6288|6285.2|6288.7|6285.9|6288.7|6285.9|6288|6285.2|3
1613422090000|2021-02-15 20:48:10|6288.6|6285.8|6288.6|6285.8|6288.7|6285.8|6288.3|6284.7|10
1613422100000|2021-02-15 20:48:20|6288.3|6285.5|6288.6|6285.8|6288.7|6285.8|6288|6284.7|10
1613422110000|2021-02-15 20:48:30|6288.3|6285.5|6288.6|6285.8|6289.1|6285.8|6287.6|6284.7|8
1613422120000|2021-02-15 20:48:40|6288|6285.2|6288|6285.2|6289.1|6285.8|6288|6285.1|7
1613422150000|2021-02-15 20:49:10|6288.3|6285.5|6288.3|6285.5|6288.3|6285.5|6288.3|6285.5|1
1613422180000|2021-02-15 20:49:40|||||||||1
1613422200000|2021-02-15 20:50:00|6288|6285.2|6288|6285.2|6288|6285.2|6288|6285.2|0
1613422260000|2021-02-15 20:51:00|6288.1|6285.3|6288.5|6285.7|6288.5|6285.7|6288.1|6285.3|0
1613422300000|2021-02-15 20:51:40|6288|6285.2|6288|6285.2|6288|6285.2|6288|6285.2|2
1613422310000|2021-02-15 20:51:50|6288.1|6285.3|6288|6285.2|6288.5|6285.7|6288|6285.2|3
1613422320000|2021-02-15 20:52:00|6287.5|6284.7|6287.5|6284.7|6287.5|6284.7|6287.5|6284.7|0
1613422330000|2021-02-15 20:52:10|||||||||2
1613422440000|2021-02-15 20:54:00|6288|6285.2|6288.3|6285.5|6288.5|6285.7|6288|6285.2|2
1613422450000|2021-02-15 20:54:10|6287.6|6284.8|6287.6|6284.8|6287.6|6284.8|6287.6|6284.8|0
1613422460000|2021-02-15 20:54:20|6288.5|6285.7|6288.5|6285.7|6288.5|6285.7|6288.5|6285.7|0
1613422500000|2021-02-15 20:55:00|6288.6|6285.8|6288.5|6285.7|6288.6|6285.8|6288.5|6285.7|11
1613422590000|2021-02-15 20:56:30|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|2
1613422610000|2021-02-15 20:56:50|||||||||32
1613422630000|2021-02-15 20:57:10|||||||||51
1613422680000|2021-02-15 20:58:00|6288.5|6285.7|6288.5|6285.7|6288.5|6285.7|6288.5|6285.7|2
1613422710000|2021-02-15 20:58:30|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|1
1613422740000|2021-02-15 20:59:00|6288.5|6285.7|6288.5|6285.7|6288.5|6285.7|6288.5|6285.7|0
1613422770000|2021-02-15 20:59:30|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|1
1613422790000|2021-02-15 20:59:50|||||||||2
1613422930000|2021-02-15 21:02:10|||||||||2
1613422950000|2021-02-15 21:02:30|6289.3|6286.5|6289.5|6286.7|6289.5|6286.7|6289.1|6286.3|6
1613422990000|2021-02-15 21:03:10|||||||||2
1613423010000|2021-02-15 21:03:30|||||||||1
1613423020000|2021-02-15 21:03:40|||||||||4
1613423060000|2021-02-15 21:04:20|6289.6|6286.8|6289.6|6286.8|6289.6|6286.8|6289.6|6286.8|4
1613423090000|2021-02-15 21:04:50|6289.5|6286.7|6289.5|6286.7|6289.5|6286.7|6289.5|6286.7|1
1613423100000|2021-02-15 21:05:00|6289.6|6286.8|6289.6|6286.8|6289.6|6286.8|6289.6|6286.8|0
1613423210000|2021-02-15 21:06:50|6290.5|6287.7|6289.6|6286.8|6290.7|6287.7|6289.6|6286.7|7
1613423220000|2021-02-15 21:07:00|6289.5|6286.7|6289.6|6286.8|6289.6|6286.8|6289.5|6286.7|0
1613423250000|2021-02-15 21:07:30|6290|6287.2|6290|6287.2|6290|6287.2|6290|6287.2|0
1613423350000|2021-02-15 21:09:10|6289.6|6286.8|6289.6|6286.8|6289.6|6286.8|6289.6|6286.8|39
1613423370000|2021-02-15 21:09:30|6290|6287.2|6290|6287.2|6290|6287.2|6290|6287.2|0
1613423390000|2021-02-15 21:09:50|6289.5|6286.7|6289.5|6286.7|6289.5|6286.7|6289.5|6286.7|0
1613423430000|2021-02-15 21:10:30|6289.8|6287|6290|6287.2|6290|6287.2|6289.8|6287|2
1613423540000|2021-02-15 21:12:20|6289.5|6286.7|6289.5|6286.7|6289.5|6286.7|6289.5|6286.7|0
1613423550000|2021-02-15 21:12:30|6289.6|6286.8|6289.6|6286.8|6289.6|6286.8|6289.6|6286.8|2
1613423560000|2021-02-15 21:12:40|6290|6287.2|6290|6287.2|6290|6287.2|6290|6287.2|0
1613423570000|2021-02-15 21:12:50|||||||||1
1613423580000|2021-02-15 21:13:00|6289.6|6286.8|6289.6|6286.8|6289.6|6286.8|6289.6|6286.8|0
1613423590000|2021-02-15 21:13:10|6290|6287.2|6290|6287.2|6290|6287.2|6290|6287.2|0
1613423620000|2021-02-15 21:13:40|6289.9|6287.1|6289.9|6287.1|6289.9|6287.1|6289.9|6287.1|0
1613423640000|2021-02-15 21:14:00|6290.4|6287.6|6289.6|6286.8|6290.4|6287.6|6289.6|6286.8|11
1613423650000|2021-02-15 21:14:10|6289.8|6287|6290.4|6287.6|6290.4|6287.6|6289.8|6287|1
1613423720000|2021-02-15 21:15:20|6289.9|6287.1|6291.1|6288.3|6291.1|6288.3|6289.9|6287.1|14
1613423820000|2021-02-15 21:17:00|||||||||1
1613423880000|2021-02-15 21:18:00|6289.9|6287.1|6289.9|6287.1|6290.4|6287.6|6289.9|6287.1|1
1613423890000|2021-02-15 21:18:10|6290.4|6287.6|6290.1|6287.3|6290.4|6287.6|6289.9|6287.1|2
1613423900000|2021-02-15 21:18:20|6290.4|6287.6|6291.1|6288.3|6291.1|6288.3|6290.4|6287.6|8
1613423910000|2021-02-15 21:18:30|||||||||5
1613423920000|2021-02-15 21:18:40|6291.4|6288.6|6289.9|6287.1|6291.4|6288.6|6289.9|6287|10
1613423930000|2021-02-15 21:18:50|6290.4|6287.6|6290.4|6287.6|6290.4|6287.6|6290.4|6287.6|5
1613423940000|2021-02-15 21:19:00|6289.9|6287.1|6290.9|6288.1|6290.9|6288.1|6289.9|6287.1|0
1613424000000|2021-02-15 21:20:00|6290.8|6288|6290.4|6287.6|6290.8|6288|6290.4|6287.6|0
1613424020000|2021-02-15 21:20:20|6290.9|6288.1|6290.9|6288.1|6290.9|6288.1|6290.8|6288|5
1613424030000|2021-02-15 21:20:30|6290.8|6288|6290.9|6288.1|6290.9|6288.1|6290.4|6287.6|1
1613424080000|2021-02-15 21:21:20|6291.4|6288.6|6291.4|6288.6|6291.4|6288.6|6291.4|6288.6|259
1613424090000|2021-02-15 21:21:30|||||||||1
1613424140000|2021-02-15 21:22:20|||||||||1
1613424160000|2021-02-15 21:22:40|||||||||23
1613424170000|2021-02-15 21:22:50|||||||||4
1613424180000|2021-02-15 21:23:00|||||||||3
1613424210000|2021-02-15 21:23:30|||||||||15
1613424230000|2021-02-15 21:23:50|6290.9|6288.1|6290.9|6288.1|6290.9|6288.1|6290.9|6288.1|1
1613424240000|2021-02-15 21:24:00|6291.1|6288.3|6291.4|6288.6|6291.4|6288.6|6291.1|6288.3|0
1613424260000|2021-02-15 21:24:20|6291.6|6288.8|6292.1|6289.3|6292.1|6289.3|6291.6|6287.7|8
1613424270000|2021-02-15 21:24:30|6292.4|6289.6|6292.4|6289.6|6292.4|6289.6|6292.4|6289.6|0
1613424290000|2021-02-15 21:24:50|6292|6288|6292|6288|6292|6288|6292|6288|0
1613424310000|2021-02-15 21:25:10|6294.5|6284.5|6289.9|6287.1|6294.5|6287.1|6289.9|6284.5|0
1613424360000|2021-02-15 21:26:00|6290.7|6286.7|6291.4|6287.4|6291.4|6287.4|6290.7|6286.7|0
1613424420000|2021-02-15 21:27:00|6289.9|6287.1|6289.9|6287.1|6289.9|6287.1|6289.9|6287.1|0
1613424540000|2021-02-15 21:29:00|||||||||13
1613424590000|2021-02-15 21:29:50|6290.7|6286.7|6290.7|6286.7|6290.7|6286.7|6290.7|6286.7|0
1613424600000|2021-02-15 21:30:00|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|0
1613424610000|2021-02-15 21:30:10|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|0
1613424660000|2021-02-15 21:31:00|6290.4|6287.6|6290.4|6287.6|6290.4|6287.6|6290.4|6287.6|0
1613424720000|2021-02-15 21:32:00|6290.6|6287.8|6290.4|6287.6|6290.6|6287.8|6290.4|6287.6|0
1613424730000|2021-02-15 21:32:10|||||||||3
1613424780000|2021-02-15 21:33:00|6290.6|6287.8|6290.4|6287.6|6290.6|6287.8|6290.4|6287.6|0
1613424810000|2021-02-15 21:33:30|6290.8|6288|6291.1|6288.3|6291.1|6288.3|6290.8|6288|1
1613424820000|2021-02-15 21:33:40|6291.2|6288.4|6291.8|6289|6291.9|6289.1|6291.2|6288.4|1
1613424830000|2021-02-15 21:33:50|6291.2|6288.4|6291.9|6289.1|6291.9|6289.1|6291.2|6288.4|0
1613424840000|2021-02-15 21:34:00|6291.8|6289|6291.1|6288.3|6291.8|6289|6291.1|6288.3|0
1613424870000|2021-02-15 21:34:30|6291.9|6289.1|6291.9|6289.1|6291.9|6289.1|6291.9|6289.1|1
1613424900000|2021-02-15 21:35:00|6291.8|6289|6291.4|6288.6|6291.8|6289|6291.4|6288.6|0
1613424910000|2021-02-15 21:35:10|6291.1|6288.3|6291.1|6288.3|6291.1|6288.3|6291.1|6288.3|0
1613424930000|2021-02-15 21:35:30|6291.9|6289.1|6291.9|6289.1|6291.9|6289.1|6291.9|6289.1|2
1613425020000|2021-02-15 21:37:00|6291.8|6289|6291.1|6288.3|6291.8|6289|6291.1|6288.3|0
1613425040000|2021-02-15 21:37:20|6290.4|6287.6|6289.4|6286.6|6290.4|6287.6|6289.4|6286.6|3
1613425050000|2021-02-15 21:37:30|6289.9|6287.1|6289.9|6287.1|6289.9|6287.1|6289.9|6287.1|3
1613425260000|2021-02-15 21:41:00|||||||||1
1613425320000|2021-02-15 21:42:00|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|1
1613425330000|2021-02-15 21:42:10|6290.4|6287.6|6290.4|6287.6|6290.4|6287.6|6290.4|6287.6|0
1613425470000|2021-02-15 21:44:30|6290.2|6287.4|6290.1|6287.3|6290.2|6287.4|6289.9|6287.1|0
1613425480000|2021-02-15 21:44:40|6290.4|6287.6|6290.4|6287.6|6290.4|6287.6|6290.4|6287.6|0
1613425530000|2021-02-15 21:45:30|6291.9|6289.1|6291.9|6289.1|6291.9|6289.1|6291.9|6289.1|1
1613425540000|2021-02-15 21:45:40|6291.6|6288.8|6291.6|6288.8|6291.6|6288.8|6291.6|6288.8|2
1613425590000|2021-02-15 21:46:30|||||||||70
1613425620000|2021-02-15 21:47:00|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|0
1613425650000|2021-02-15 21:47:30|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|1
1613425660000|2021-02-15 21:47:40|6291.6|6288.8|6291.6|6288.8|6291.6|6288.8|6291.6|6288.8|0
1613425670000|2021-02-15 21:47:50|||||||||1
1613425680000|2021-02-15 21:48:00|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|0
1613425800000|2021-02-15 21:50:00|6290.7|6287.9|6291.2|6288.4|6291.2|6288.4|6290.7|6287.9|1
1613425940000|2021-02-15 21:52:20|||||||||1
1613425990000|2021-02-15 21:53:10|6291.4|6288.6|6291.7|6288.9|6291.7|6288.9|6291.4|6288.6|0
1613426010000|2021-02-15 21:53:30|6291.6|6288.8|6291.6|6288.8|6291.6|6288.8|6291.6|6288.8|1
1613426040000|2021-02-15 21:54:00|6291.1|6288.3|6291.2|6288.4|6291.2|6288.4|6291.1|6288.3|1
1613426050000|2021-02-15 21:54:10|6291.6|6288.8|6291.6|6288.8|6291.6|6288.8|6291.6|6288.8|0
1613426080000|2021-02-15 21:54:40|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|2
1613426170000|2021-02-15 21:56:10|6291.6|6288.8|6291.6|6288.8|6291.6|6288.8|6291.6|6288.8|0
1613426190000|2021-02-15 21:56:30|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|0
1613426620000|2021-02-15 22:03:40|||||||||1
1613426650000|2021-02-15 22:04:10|||||||||1
1613427050000|2021-02-15 22:10:50|6291.4|6288.6|6291.7|6288.9|6291.7|6288.9|6291.4|6288.6|0
1613427090000|2021-02-15 22:11:30|6295.5|6285.5|6295.5|6285.5|6295.5|6285.5|6295.5|6285.5|3
1613427180000|2021-02-15 22:13:00|6295.4|6285.4|6295.4|6285.4|6295.4|6285.4|6295.4|6285.4|0
1613427240000|2021-02-15 22:14:00|6291.9|6287.9|6291.9|6287.9|6291.9|6287.9|6291.9|6287.9|0
1613427290000|2021-02-15 22:14:50|||||||||1
1613427900000|2021-02-15 22:25:00|6291.7|6288.9|6291.7|6288.9|6291.7|6288.9|6291.7|6288.9|0
1613427930000|2021-02-15 22:25:30|||||||||2
1613427970000|2021-02-15 22:26:10|6292|6289.2|6292.7|6289.9|6292.7|6289.9|6292|6289.2|3
1613427990000|2021-02-15 22:26:30|6292.8|6290|6292.8|6290|6292.8|6290|6292.8|6290|1
1613428270000|2021-02-15 22:31:10|6292.7|6289.9|6292.3|6289.5|6292.7|6289.9|6292.3|6289.5|0
1613428290000|2021-02-15 22:31:30|||||||||3
1613428320000|2021-02-15 22:32:00|6292.7|6289.9|6292.7|6289.9|6292.7|6289.9|6292.7|6289.9|0
1613428350000|2021-02-15 22:32:30|6292.8|6290|6292.8|6290|6292.8|6290|6292.8|6290|2
1613428640000|2021-02-15 22:37:20|||||||||1
1613428650000|2021-02-15 22:37:30|6292.7|6289.9|6292.7|6289.9|6292.7|6289.9|6292.7|6289.9|3
1613428720000|2021-02-15 22:38:40|6292.6|6289.8|6292.6|6289.8|6292.6|6289.8|6292.6|6289.8|0
1613429100000|2021-02-15 22:45:00|6290.9|6288.1|6290.6|6286.6|6290.9|6288.1|6290.6|6286.6|1
1613429590000|2021-02-15 22:53:10|6289.9|6285.9|6290.6|6286.6|6290.6|6286.6|6289|6285.9|3
1613429710000|2021-02-15 22:55:10|6289.5|6286.7|6289.5|6286.7|6289.5|6286.7|6289.5|6286.7|0
1613429750000|2021-02-15 22:55:50|6289|6286.2|6289|6286.2|6289|6286.2|6289|6286.2|2
1613429790000|2021-02-15 22:56:30|6289.3|6286.5|6289.5|6286.7|6289.5|6286.7|6289.3|6286.5|4
1613429880000|2021-02-15 22:58:00|6290.2|6286.2|6290.2|6286.2|6290.2|6286.2|6290.2|6286.2|0
1613429890000|2021-02-15 22:58:10|6290.6|6286.6|6290.6|6286.6|6290.6|6286.6|6290.6|6286.6|0
1613429900000|2021-02-15 22:58:20|6288.5|6284.5|6290.9|6280.9|6290.9|6284.5|6288.5|6280.9|4
1613429920000|2021-02-15 22:58:40|6293.4|6283.4|6290.9|6280.9|6293.4|6283.4|6290.9|6280.9|0
1613429940000|2021-02-15 22:59:00|6293.4|6283.4|6293.4|6283.4|6293.4|6283.4|6293.4|6283.4|0
1613429960000|2021-02-15 22:59:20|6293.9|6283.9|6293.7|6283.7|6293.9|6283.9|6293.7|6283.7|0
1613429990000|2021-02-15 22:59:50|6293.9|6283.9|6293.9|6283.9|6293.9|6283.9|6293.9|6283.9|2
1613437200000|2021-02-16 01:00:00|6309.5|6299.5|6299.8|6297|6309.9|6302.5|6299.8|6297|382
1613437210000|2021-02-16 01:00:10|6299.4|6296.6|6296.4|6293.6|6299.4|6296.6|6293.4|6290.6|98
1613437220000|2021-02-16 01:00:20|6296.6|6293.8|6297.4|6294.6|6297.4|6294.6|6296.6|6293.8|18
1613437230000|2021-02-16 01:00:30|6298.1|6295.3|6299.4|6296.6|6301.4|6298.6|6298.1|6295.3|35
1613437240000|2021-02-16 01:00:40|6298.8|6296|6295.8|6293|6298.8|6296|6295.3|6292.5|16
1613437250000|2021-02-16 01:00:50|6294.4|6291.6|6293.9|6291.1|6294.4|6291.6|6293.9|6291.1|1
1613437260000|2021-02-16 01:01:00|6293.4|6290.6|6291.8|6289|6293.6|6290.8|6290.4|6287.6|26
1613437270000|2021-02-16 01:01:10|6292.1|6289.3|6290.6|6287.8|6293.1|6290.3|6290.6|6287.8|6
1613437280000|2021-02-16 01:01:20|6291.8|6289|6291.9|6289.1|6291.9|6289.1|6290.9|6288.1|6
1613437290000|2021-02-16 01:01:30|6292.3|6289.5|6295.3|6292.5|6296.8|6294|6292.3|6289.5|15
1613437300000|2021-02-16 01:01:40|6295.1|6292.3|6295.3|6292.5|6295.8|6293|6294.8|6292|27
1613437310000|2021-02-16 01:01:50|6295.4|6292.6|6295.4|6292.6|6295.4|6292.6|6295.3|6292.5|3
1613437320000|2021-02-16 01:02:00|6295.8|6293|6294.3|6291.5|6299.3|6296.5|6294.3|6291.5|65
1613437330000|2021-02-16 01:02:10|6293.8|6291|6295.8|6293|6296.8|6294|6293.8|6291|69
1613437340000|2021-02-16 01:02:20|6295.9|6293.1|6296.8|6294|6296.9|6294.1|6295.9|6293.1|0
1613437350000|2021-02-16 01:02:30|6296.4|6293.6|6296|6293.2|6296.4|6293.6|6295.8|6293|9
1613437360000|2021-02-16 01:02:40|6294.9|6292.1|6295.3|6292.5|6296.3|6293.5|6294.9|6292.1|8
1613437370000|2021-02-16 01:02:50|6294.3|6291.5|6293.8|6291|6294.3|6291.5|6293.8|6291|4
1613437380000|2021-02-16 01:03:00|6293.3|6290.5|6295.8|6293|6296.3|6293.5|6292.8|6290|61
1613437390000|2021-02-16 01:03:10|6296.1|6293.3|6297.3|6294.5|6298.9|6296.1|6296.1|6293.3|243
1613437400000|2021-02-16 01:03:20|6297.4|6294.6|6297.8|6295|6297.9|6295.1|6297.3|6294.5|1
1613437410000|2021-02-16 01:03:30|6298.3|6295.5|6298.3|6295.5|6298.3|6295.5|6298.3|6295.5|1
1613437430000|2021-02-16 01:03:50|6297.9|6295.1|6297.9|6295.1|6297.9|6295.1|6297.9|6295.1|2
1613437440000|2021-02-16 01:04:00|6298.3|6295.5|6298.3|6295.5|6298.3|6295.5|6296.4|6293.6|10
1613437450000|2021-02-16 01:04:10|6297.6|6294.8|6297.3|6294.5|6297.6|6294.8|6296.8|6294|7
1613437460000|2021-02-16 01:04:20|6297.1|6294.3|6296.6|6293.8|6297.1|6294.3|6296.6|6293.8|3
1613437470000|2021-02-16 01:04:30|6296.3|6293.5|6294.3|6291.5|6296.3|6293.5|6293.4|6290.6|16
1613437480000|2021-02-16 01:04:40|6293.8|6291|6293.3|6290.5|6293.8|6291|6293.3|6290.5|8
1613437500000|2021-02-16 01:05:00|6293.4|6290.6|6295.4|6292.6|6295.4|6292.6|6293.4|6290.6|15
1613437510000|2021-02-16 01:05:10|6295.3|6292.5|6295.3|6292.5|6295.3|6292.5|6295.3|6292.5|3
1613437520000|2021-02-16 01:05:20|6294.8|6292|6294.6|6291.8|6294.8|6292|6294.4|6291.6|4
1613437530000|2021-02-16 01:05:30|6294.8|6292|6295.3|6292.5|6295.3|6292.5|6294.8|6292|1
1613437550000|2021-02-16 01:05:50|||||||||4
1613437560000|2021-02-16 01:06:00|6295.4|6292.6|6296.9|6294.1|6297.3|6294.5|6295.4|6292.6|5
1613437570000|2021-02-16 01:06:10|6297.1|6294.3|6296.4|6293.6|6297.1|6294.3|6296.3|6293.5|21
1613437580000|2021-02-16 01:06:20|6295.4|6292.6|6295.3|6292.5|6295.4|6292.6|6295.3|6292.5|2
1613437590000|2021-02-16 01:06:30|6294.8|6292|6295.4|6292.6|6295.4|6292.6|6294.8|6292|5
1613437600000|2021-02-16 01:06:40|6295.8|6293|6295.9|6293.1|6295.9|6293.1|6295.8|6293|7
1613437610000|2021-02-16 01:06:50|6296.4|6293.6|6297.4|6294.6|6297.4|6294.6|6296.4|6293.6|0
1613437620000|2021-02-16 01:07:00|6297.8|6295|6298.3|6295.5|6298.4|6295.6|6296.8|6294|11
1613437630000|2021-02-16 01:07:10|6299.1|6296.3|6299.3|6296.5|6300.3|6297.5|6298.3|6295.5|20
1613437650000|2021-02-16 01:07:30|6299.4|6296.6|6299.3|6296.5|6299.4|6296.6|6299.3|6296.5|5
1613437660000|2021-02-16 01:07:40|6299.1|6296.3|6298.6|6295.8|6299.1|6296.3|6298.6|6295.8|0
1613437680000|2021-02-16 01:08:00|6298.3|6295.5|6297.3|6294.5|6299.9|6297.1|6295.8|6293|134
1613437700000|2021-02-16 01:08:20|6297.1|6294.3|6296.8|6294|6297.1|6294.3|6296.8|6294|1
1613437710000|2021-02-16 01:08:30|6297.3|6294.5|6297.3|6294.5|6297.3|6294.5|6297.3|6294.5|3
1613437720000|2021-02-16 01:08:40|||||||||3
1613437730000|2021-02-16 01:08:50|||||||||9
1613437740000|2021-02-16 01:09:00|6297.7|6294.9|6298.9|6296.1|6298.9|6296.1|6297.7|6294.9|13
1613437750000|2021-02-16 01:09:10|6299.4|6296.6|6300.3|6297.5|6300.4|6297.6|6299.3|6296.5|15
1613437760000|2021-02-16 01:09:20|6299.4|6296.6|6298.3|6295.5|6299.6|6296.8|6298.3|6295.5|3
1613437800000|2021-02-16 01:10:00|6297.8|6295|6297.4|6294.6|6297.8|6295|6297.4|6294.6|3
1613437810000|2021-02-16 01:10:10|6298.1|6295.3|6298.3|6295.5|6298.3|6295.5|6298.1|6295.3|1
1613437820000|2021-02-16 01:10:20|6298.4|6295.6|6297.3|6294.5|6298.4|6295.6|6297.3|6294.5|3
1613437830000|2021-02-16 01:10:30|6296.8|6294|6296.9|6294.1|6296.9|6294.1|6296.8|6294|2
1613437840000|2021-02-16 01:10:40|6297.3|6294.5|6297.3|6294.5|6297.3|6294.5|6297.3|6294.5|0
1613437860000|2021-02-16 01:11:00|6296.8|6294|6297.3|6294.5|6297.3|6294.5|6296.8|6294|1
1613437870000|2021-02-16 01:11:10|||||||||5
1613437890000|2021-02-16 01:11:30|6297.4|6294.6|6298.4|6295.6|6299.3|6296.5|6297.3|6294.5|12
1613437900000|2021-02-16 01:11:40|6298.3|6295.5|6298.3|6295.5|6298.3|6295.5|6298.3|6295.5|3
1613437910000|2021-02-16 01:11:50|6297.8|6295|6297.6|6294.8|6298.3|6295.5|6297.3|6294.5|6
1613437920000|2021-02-16 01:12:00|6297.3|6294.5|6296.8|6294|6297.4|6294.6|6296.8|6294|0
1613437930000|2021-02-16 01:12:10|6296.3|6293.5|6296.6|6293.8|6296.8|6294|6296.3|6293.5|1
1613437940000|2021-02-16 01:12:20|6296.8|6294|6296.8|6294|6296.8|6294|6296.3|6293.5|0
1613437950000|2021-02-16 01:12:30|6296.9|6294.1|6296.9|6294.1|6297.1|6294.3|6296.8|6294|1
1613437960000|2021-02-16 01:12:40|6297.3|6294.5|6297.3|6294.5|6297.3|6294.5|6297.3|6294.5|0
1613437970000|2021-02-16 01:12:50|6295.8|6293|6297.3|6294.5|6297.3|6294.5|6295.8|6293|17
1613437980000|2021-02-16 01:13:00|6298.1|6295.3|6296.9|6294.1|6298.8|6296|6296.8|6294|16
1613437990000|2021-02-16 01:13:10|6296.8|6294|6296.9|6294.1|6296.9|6294.1|6296.4|6293.6|4
1613438010000|2021-02-16 01:13:30|6297.3|6294.5|6297.9|6295.1|6297.9|6295.1|6297.3|6294.5|0
1613438020000|2021-02-16 01:13:40|6298.3|6295.5|6298.3|6295.5|6298.3|6295.5|6298.3|6295.5|0
1613438030000|2021-02-16 01:13:50|6298.4|6295.6|6299.3|6296.5|6299.3|6296.5|6298.3|6295.5|1
1613438040000|2021-02-16 01:14:00|6298.8|6296|6299.6|6296.8|6299.8|6297|6298.8|6296|7
1613438050000|2021-02-16 01:14:10|6299.3|6296.5|6299.3|6296.5|6299.3|6296.5|6299.3|6296.5|0
1613438060000|2021-02-16 01:14:20|6298.8|6296|6298.8|6296|6299.3|6296.5|6298.8|6296|1
1613438080000|2021-02-16 01:14:40|6298.9|6296.1|6298.8|6296|6299.3|6296.5|6298.8|6296|0
1613438100000|2021-02-16 01:15:00|6299.8|6297|6298.4|6295.6|6299.9|6297.1|6298.4|6295.6|5
1613438110000|2021-02-16 01:15:10|6297.9|6295.1|6298.4|6295.6|6298.4|6295.6|6297.9|6295.1|1
1613438120000|2021-02-16 01:15:20|6298.3|6295.5|6296.3|6293.5|6298.3|6295.5|6296.3|6293.5|1
1613438130000|2021-02-16 01:15:30|6296.4|6293.6|6296.4|6293.6|6296.4|6293.6|6296.4|6293.6|10
1613438140000|2021-02-16 01:15:40|6297.8|6295|6297.8|6295|6297.8|6295|6297.8|6295|3
1613438150000|2021-02-16 01:15:50|6297.9|6295.1|6297.9|6295.1|6297.9|6295.1|6297.9|6295.1|0
1613438160000|2021-02-16 01:16:00|6297.8|6295|6297.4|6294.6|6297.8|6295|6297.3|6294.5|2
1613438170000|2021-02-16 01:16:10|6297.7|6294.9|6298.8|6296|6298.8|6296|6297.7|6294.9|3
1613438210000|2021-02-16 01:16:50|6299.4|6296.6|6299.3|6296.5|6299.9|6297.1|6299.3|6296.5|7
1613438220000|2021-02-16 01:17:00|6298.4|6295.6|6298.4|6295.6|6298.4|6295.6|6298.4|6295.6|1
1613438240000|2021-02-16 01:17:20|6299.3|6296.5|6299.3|6296.5|6299.4|6296.6|6299.3|6296.5|1
1613438260000|2021-02-16 01:17:40|6298.6|6295.8|6298.3|6295.5|6298.6|6295.8|6298.3|6295.5|10
1613438270000|2021-02-16 01:17:50|6298.6|6295.8|6299.3|6296.5|6299.4|6296.6|6298.6|6295.8|4
1613438280000|2021-02-16 01:18:00|6299.4|6296.6|6299.4|6296.6|6299.4|6296.6|6299.3|6296.5|2
1613438290000|2021-02-16 01:18:10|6299.3|6296.5|6299.4|6296.6|6299.4|6296.6|6299.3|6296.5|0
1613438300000|2021-02-16 01:18:20|||||||||3
1613438310000|2021-02-16 01:18:30|6300.1|6297.3|6300.3|6297.5|6300.3|6297.5|6300.1|6297.3|1
1613438340000|2021-02-16 01:19:00|6300.8|6298|6302.4|6299.6|6303.3|6300.5|6300.8|6298|20
1613438350000|2021-02-16 01:19:10|6302.8|6300|6302.9|6300.1|6302.9|6300.1|6302.8|6300|3
1613438370000|2021-02-16 01:19:30|6304.3|6301.5|6302.3|6299.5|6304.3|6301.5|6302.3|6299.5|28
1613438380000|2021-02-16 01:19:40|6302.1|6299.3|6302.4|6299.6|6302.4|6299.6|6302.1|6299.3|0
1613438400000|2021-02-16 01:20:00|6302.3|6299.5|6302.3|6299.5|6302.4|6299.6|6302.3|6299.5|37
1613438410000|2021-02-16 01:20:10|6301.6|6298.8|6303.9|6301.1|6304.3|6301.5|6301.6|6298.8|39
1613438430000|2021-02-16 01:20:30|6304.3|6301.5|6304.3|6301.5|6304.3|6301.5|6304.3|6301.5|1
1613438440000|2021-02-16 01:20:40|6303.6|6300.8|6304.4|6301.6|6304.4|6301.6|6302.4|6299.6|8
1613438450000|2021-02-16 01:20:50|6304.3|6301.5|6303.8|6301|6304.3|6301.5|6303.8|6301|1
1613438460000|2021-02-16 01:21:00|6303.4|6300.6|6306.4|6303.6|6306.4|6303.6|6303.3|6300.5|26
1613438470000|2021-02-16 01:21:10|6306.9|6304.1|6306.4|6303.6|6306.9|6304.1|6305.9|6303.1|2
1613438480000|2021-02-16 01:21:20|6305.9|6303.1|6305.9|6303.1|6305.9|6303.1|6305.9|6303.1|0
1613438490000|2021-02-16 01:21:30|6306.3|6303.5|6306.2|6303.4|6306.4|6303.6|6306.2|6303.4|2
1613438500000|2021-02-16 01:21:40|6305.7|6302.9|6305.9|6303.1|6305.9|6303.1|6305.7|6302.9|1
1613438520000|2021-02-16 01:22:00|6306.4|6303.6|6306.2|6303.4|6306.4|6303.6|6306.2|6303.4|0
1613438530000|2021-02-16 01:22:10|6306.1|6303.3|6306.2|6303.4|6306.4|6303.6|6305.9|6303.1|1
1613438540000|2021-02-16 01:22:20|6305.7|6302.9|6305.7|6302.9|6305.7|6302.9|6305.7|6302.9|0
1613438550000|2021-02-16 01:22:30|6305.4|6302.6|6305.9|6303.1|6306.4|6303.6|6305.4|6302.6|32
1613438570000|2021-02-16 01:22:50|||||||||6
1613438580000|2021-02-16 01:23:00|6306.2|6303.4|6307.4|6304.6|6307.4|6304.6|6305.7|6302.9|7
1613438590000|2021-02-16 01:23:10|6307.2|6304.4|6307.7|6304.9|6307.7|6304.9|6307.2|6304.4|22
1613438600000|2021-02-16 01:23:20|||||||||89
1613438610000|2021-02-16 01:23:30|||||||||30
1613438620000|2021-02-16 01:23:40|6307.2|6304.4|6307.4|6304.6|6307.4|6304.6|6307.2|6304.4|75
1613438630000|2021-02-16 01:23:50|6307.7|6304.9|6307.7|6304.9|6307.7|6304.9|6307.7|6304.9|2
1613438640000|2021-02-16 01:24:00|6307.4|6304.6|6306.2|6303.4|6307.4|6304.6|6306.2|6303.4|4
1613438650000|2021-02-16 01:24:10|6306.4|6303.6|6306.4|6303.6|6306.4|6303.6|6306.4|6303.6|0
1613438660000|2021-02-16 01:24:20|6306.9|6304.1|6306.9|6304.1|6306.9|6304.1|6306.9|6304.1|1
1613438670000|2021-02-16 01:24:30|6307.2|6304.4|6306.7|6303.9|6307.2|6304.4|6306.7|6303.9|0
1613438680000|2021-02-16 01:24:40|6307.2|6304.4|6307.4|6304.6|6307.4|6304.6|6306.9|6304.1|1
1613438690000|2021-02-16 01:24:50|6306.9|6304.1|6308.9|6306.1|6308.9|6306.1|6306.9|6304.1|22
1613438700000|2021-02-16 01:25:00|6309.2|6306.4|6308.9|6306.1|6309.2|6306.4|6308.7|6305.9|1
1613438710000|2021-02-16 01:25:10|6309.4|6306.6|6308.9|6306.1|6309.4|6306.6|6308.7|6305.9|7
1613438720000|2021-02-16 01:25:20|6308.7|6305.9|6308.7|6305.9|6308.7|6305.9|6308.7|6305.9|0
1613438730000|2021-02-16 01:25:30|6308.9|6306.1|6308.9|6306.1|6308.9|6306.1|6308.7|6305.9|3
1613438740000|2021-02-16 01:25:40|6309.2|6306.4|6309.9|6307.1|6309.9|6307.1|6309.2|6306.4|28
1613438750000|2021-02-16 01:25:50|6311.2|6308.4|6311.1|6308.3|6311.4|6308.6|6310.2|6307.4|11
1613438760000|2021-02-16 01:26:00|6310.9|6308.1|6311.4|6308.6|6311.6|6308.8|6310.4|6307.6|24
1613438770000|2021-02-16 01:26:10|6311.6|6308.8|6311.4|6308.6|6311.6|6308.8|6311.4|6308.6|0
1613438780000|2021-02-16 01:26:20|||||||||1
1613438790000|2021-02-16 01:26:30|6311.1|6308.3|6310.9|6308.1|6311.1|6308.3|6309.9|6307.1|17
1613438800000|2021-02-16 01:26:40|6310.7|6307.9|6309.6|6306.8|6310.7|6307.9|6309.6|6306.8|3
1613438810000|2021-02-16 01:26:50|6310.4|6307.6|6312.4|6309.6|6312.6|6309.8|6310.1|6307.3|12
1613438820000|2021-02-16 01:27:00|6311.9|6309.1|6311.9|6309.1|6312.1|6309.3|6311.9|6309.1|1
1613438830000|2021-02-16 01:27:10|6311.6|6308.8|6311.4|6308.6|6311.6|6308.8|6311.4|6308.6|10
1613438840000|2021-02-16 01:27:20|6311.6|6308.8|6311.4|6308.6|6311.6|6308.8|6311.4|6308.6|0
1613438850000|2021-02-16 01:27:30|6309.9|6307.1|6308.6|6305.8|6309.9|6307.1|6308.6|6305.8|3
1613438860000|2021-02-16 01:27:40|6308.4|6305.6|6308.4|6305.6|6308.4|6305.6|6308.4|6305.6|2
1613438870000|2021-02-16 01:27:50|6308.6|6305.8|6308.4|6305.6|6308.6|6305.8|6308.1|6305.3|2
1613438880000|2021-02-16 01:28:00|6308.6|6305.8|6308.4|6305.6|6308.7|6305.9|6308.4|6305.6|2
1613438890000|2021-02-16 01:28:10|6307.1|6304.3|6305.9|6303.1|6307.1|6304.3|6305.9|6303.1|37
1613438900000|2021-02-16 01:28:20|6305.6|6302.8|6305.4|6302.6|6305.6|6302.8|6305.4|6302.6|5
1613438910000|2021-02-16 01:28:30|6305.6|6302.8|6305.4|6302.6|6305.9|6303.1|6305.4|6302.6|3
1613438920000|2021-02-16 01:28:40|6305.7|6302.9|6305.9|6303.1|6305.9|6303.1|6305.7|6302.9|4
1613438930000|2021-02-16 01:28:50|6306.1|6303.3|6305.9|6303.1|6306.1|6303.3|6305.7|6302.9|1
1613438940000|2021-02-16 01:29:00|6306.2|6303.4|6305.2|6302.4|6306.2|6303.4|6305.2|6302.4|18
1613438950000|2021-02-16 01:29:10|6305.4|6302.6|6305.2|6302.4|6305.4|6302.6|6305.2|6302.4|6
1613438960000|2021-02-16 01:29:20|6304.9|6302.1|6304.9|6302.1|6304.9|6302.1|6304.9|6302.1|3
1613438970000|2021-02-16 01:29:30|6304.7|6301.9|6304.9|6302.1|6304.9|6302.1|6304.7|6301.9|1
1613438980000|2021-02-16 01:29:40|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|3
1613438990000|2021-02-16 01:29:50|6304.7|6301.9|6305.2|6302.4|6305.4|6302.6|6304.7|6301.9|7
1613439000000|2021-02-16 01:30:00|6305.4|6302.6|6305.2|6302.4|6306.2|6303.4|6305.2|6302.4|16
1613439010000|2021-02-16 01:30:10|6304.9|6302.1|6304.2|6301.4|6305.2|6302.4|6304.2|6301.4|8
1613439020000|2021-02-16 01:30:20|6304.1|6301.3|6302.9|6300.1|6304.1|6301.3|6302.4|6299.6|8
1613439030000|2021-02-16 01:30:30|6303.2|6300.4|6302.4|6299.6|6303.2|6300.4|6302.4|6299.6|4
1613439040000|2021-02-16 01:30:40|6302.2|6299.4|6301.7|6298.9|6302.2|6299.4|6301.7|6298.9|7
1613439050000|2021-02-16 01:30:50|6301.9|6299.1|6301.9|6299.1|6301.9|6299.1|6301.9|6299.1|1
1613439060000|2021-02-16 01:31:00|6302.1|6299.3|6303.2|6300.4|6303.4|6300.6|6302.1|6299.3|5
1613439070000|2021-02-16 01:31:10|6303.4|6300.6|6303.2|6300.4|6303.4|6300.6|6302.7|6299.9|1
1613439080000|2021-02-16 01:31:20|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|0
1613439090000|2021-02-16 01:31:30|6303.2|6300.4|6303.2|6300.4|6303.4|6300.6|6303.2|6300.4|1
1613439100000|2021-02-16 01:31:40|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|0
1613439120000|2021-02-16 01:32:00|6303.1|6300.3|6302.9|6300.1|6303.1|6300.3|6302.9|6300.1|1
1613439140000|2021-02-16 01:32:20|6303.1|6300.3|6304.2|6301.4|6304.2|6301.4|6303.1|6300.3|2
1613439150000|2021-02-16 01:32:30|6304.1|6301.3|6303.2|6300.4|6304.1|6301.3|6302.7|6299.9|74
1613439180000|2021-02-16 01:33:00|||||||||1
1613439190000|2021-02-16 01:33:10|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|6
1613439200000|2021-02-16 01:33:20|6304.4|6301.6|6304.2|6301.4|6304.4|6301.6|6304.2|6301.4|1
1613439210000|2021-02-16 01:33:30|6304.1|6301.3|6304.2|6301.4|6304.4|6301.6|6303.4|6300.6|1
1613439220000|2021-02-16 01:33:40|6304.1|6301.3|6304.2|6301.4|6304.2|6301.4|6303.9|6301.1|0
1613439230000|2021-02-16 01:33:50|6304.1|6301.3|6303.7|6300.9|6304.2|6301.4|6303.7|6300.9|1
1613439260000|2021-02-16 01:34:20|||||||||3
1613439270000|2021-02-16 01:34:30|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|1
1613439280000|2021-02-16 01:34:40|6303.7|6300.9|6303.7|6300.9|6303.7|6300.9|6303.7|6300.9|0
1613439290000|2021-02-16 01:34:50|6304.2|6301.4|6303.7|6300.9|6304.2|6301.4|6303.7|6300.9|4
1613439300000|2021-02-16 01:35:00|6304.2|6301.4|6302.7|6299.9|6304.2|6301.4|6302.7|6299.9|8
1613439310000|2021-02-16 01:35:10|6302.4|6299.6|6301.7|6298.9|6302.4|6299.6|6301.7|6298.9|3
1613439320000|2021-02-16 01:35:20|6301.9|6299.1|6302.1|6299.3|6302.2|6299.4|6301.7|6298.9|0
1613439330000|2021-02-16 01:35:30|6301.7|6298.9|6301.7|6298.9|6301.7|6298.9|6301.7|6298.9|0
1613439340000|2021-02-16 01:35:40|6300.4|6297.6|6300.2|6297.4|6300.4|6297.6|6300.2|6297.4|3
1613439350000|2021-02-16 01:35:50|6300.4|6297.6|6300.4|6297.6|6301.2|6298.4|6300.4|6297.6|6
1613439380000|2021-02-16 01:36:20|6300.7|6297.9|6302.4|6299.6|6302.4|6299.6|6300.7|6297.9|10
1613439390000|2021-02-16 01:36:30|6302.2|6299.4|6302.2|6299.4|6302.2|6299.4|6301.7|6298.9|7
1613439400000|2021-02-16 01:36:40|6302.1|6299.3|6301.1|6298.3|6302.1|6299.3|6300.7|6297.9|20
1613439410000|2021-02-16 01:36:50|6300.7|6297.9|6300.7|6297.9|6300.9|6298.1|6300.7|6297.9|1
1613439420000|2021-02-16 01:37:00|6300.4|6297.6|6300.2|6297.4|6300.4|6297.6|6300.2|6297.4|2
1613439430000|2021-02-16 01:37:10|6300.1|6297.3|6299.4|6296.6|6300.1|6297.3|6299.4|6296.6|0
1613439460000|2021-02-16 01:37:40|6299.5|6296.7|6302.2|6299.4|6302.2|6299.4|6299.5|6296.7|10
1613439470000|2021-02-16 01:37:50|6302.4|6299.6|6302.2|6299.4|6302.7|6299.9|6302.2|6299.4|11
1613439490000|2021-02-16 01:38:10|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|6
1613439500000|2021-02-16 01:38:20|6302.2|6299.4|6301.9|6299.1|6302.2|6299.4|6301.9|6299.1|14
1613439510000|2021-02-16 01:38:30|6302.2|6299.4|6302.7|6299.9|6302.7|6299.9|6302.1|6299.3|1
1613439520000|2021-02-16 01:38:40|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|49
1613439530000|2021-02-16 01:38:50|6302.2|6299.4|6302.7|6299.9|6302.7|6299.9|6302.2|6299.4|0
1613439540000|2021-02-16 01:39:00|6303.7|6300.9|6303.9|6301.1|6303.9|6301.1|6303.7|6300.9|3
1613439550000|2021-02-16 01:39:10|6303.7|6300.9|6303.9|6301.1|6303.9|6301.1|6303.7|6300.9|0
1613439560000|2021-02-16 01:39:20|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|1
1613439570000|2021-02-16 01:39:30|6304.2|6301.4|6304.4|6301.6|6304.4|6301.6|6304.2|6301.4|0
1613439580000|2021-02-16 01:39:40|6304|6301.2|6304|6301.2|6304|6301.2|6304|6301.2|0
1613439590000|2021-02-16 01:39:50|6303.9|6301.1|6302.7|6299.9|6303.9|6301.1|6302.4|6299.6|0
1613439600000|2021-02-16 01:40:00|6302.4|6299.6|6302.5|6299.7|6302.5|6299.7|6302.4|6299.6|6
1613439620000|2021-02-16 01:40:20|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|0
1613439630000|2021-02-16 01:40:30|6302.5|6299.7|6303|6300.2|6303|6300.2|6302.4|6299.6|0
1613439640000|2021-02-16 01:40:40|6302.9|6300.1|6302.9|6300.1|6302.9|6300.1|6302.4|6299.6|0
1613439650000|2021-02-16 01:40:50|6302.7|6299.9|6304.7|6301.9|6304.9|6302.1|6302.7|6299.9|6
1613439660000|2021-02-16 01:41:00|6304.4|6301.6|6304.4|6301.6|6304.5|6301.7|6304.4|6301.6|0
1613439670000|2021-02-16 01:41:10|6304.5|6301.7|6304.4|6301.6|6304.5|6301.7|6304.4|6301.6|0
1613439680000|2021-02-16 01:41:20|6304.5|6301.7|6304.4|6301.6|6304.5|6301.7|6304.4|6301.6|0
1613439690000|2021-02-16 01:41:30|6304.5|6301.7|6304.4|6301.6|6304.5|6301.7|6304.4|6301.6|0
1613439700000|2021-02-16 01:41:40|6303.4|6300.6|6303.4|6300.6|6303.5|6300.7|6303.4|6300.6|66
1613439710000|2021-02-16 01:41:50|6303.5|6300.7|6302.9|6300.1|6303.5|6300.7|6302.9|6300.1|16
1613439720000|2021-02-16 01:42:00|6303.2|6300.4|6302|6299.2|6303.2|6300.4|6301.4|6298.6|14
1613439730000|2021-02-16 01:42:10|6302.4|6299.6|6302.9|6300.1|6302.9|6300.1|6302.4|6299.6|0
1613439780000|2021-02-16 01:43:00|6303|6300.2|6303|6300.2|6303|6300.2|6303|6300.2|0
1613439790000|2021-02-16 01:43:10|6303.2|6300.4|6303.2|6300.4|6303.4|6300.6|6303.2|6300.4|0
1613439820000|2021-02-16 01:43:40|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|0
1613439830000|2021-02-16 01:43:50|6303.2|6300.4|6303.2|6300.4|6303.4|6300.6|6302.9|6300.1|0
1613439850000|2021-02-16 01:44:10|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|6303.2|6300.4|0
1613439860000|2021-02-16 01:44:20|6303.2|6300.4|6303.2|6300.4|6303.2|6300.4|6303.2|6300.4|0
1613439870000|2021-02-16 01:44:30|6302.9|6300.1|6302.2|6299.4|6302.9|6300.1|6302|6299.2|3
1613439890000|2021-02-16 01:44:50|6301.4|6298.6|6301.5|6298.7|6301.5|6298.7|6301.4|6298.6|2
1613439900000|2021-02-16 01:45:00|6301.9|6299.1|6303.4|6300.6|6303.4|6300.6|6301.9|6299.1|1
1613439920000|2021-02-16 01:45:20|6303.7|6300.9|6304|6301.2|6304|6301.2|6303.7|6300.9|4
1613439930000|2021-02-16 01:45:30|6304.4|6301.6|6307.2|6304.4|6307.2|6304.4|6304.4|6301.6|21
1613439950000|2021-02-16 01:45:50|6307.4|6304.6|6307.2|6304.4|6307.4|6304.6|6307.2|6304.4|1
1613439980000|2021-02-16 01:46:20|6307.4|6304.6|6307.4|6304.6|6307.4|6304.6|6307.4|6304.6|0
1613439990000|2021-02-16 01:46:30|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|0
1613440010000|2021-02-16 01:46:50|6306.4|6303.6|6306.4|6303.6|6306.4|6303.6|6306.4|6303.6|0
1613440020000|2021-02-16 01:47:00|6306|6303.2|6306.4|6303.6|6306.4|6303.6|6305.9|6303.1|4
1613440030000|2021-02-16 01:47:10|6306.2|6303.4|6306.2|6303.4|6306.2|6303.4|6306.2|6303.4|0
1613440070000|2021-02-16 01:47:50|6305.7|6302.9|6305.2|6302.4|6305.7|6302.9|6304.7|6301.9|3
1613440080000|2021-02-16 01:48:00|6304.7|6301.9|6303.2|6300.4|6304.7|6301.9|6303.2|6300.4|0
1613440090000|2021-02-16 01:48:10|6303.4|6300.6|6302.9|6300.1|6303.4|6300.6|6302.9|6300.1|0
1613440110000|2021-02-16 01:48:30|6303.4|6300.6|6303.2|6300.4|6303.4|6300.6|6303.2|6300.4|0
1613440120000|2021-02-16 01:48:40|6303.4|6300.6|6303.2|6300.4|6303.4|6300.6|6303.2|6300.4|0
1613440130000|2021-02-16 01:48:50|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|0
1613440140000|2021-02-16 01:49:00|6303.5|6300.7|6303.9|6301.1|6303.9|6301.1|6303.5|6300.7|1
1613440150000|2021-02-16 01:49:10|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|1
1613440170000|2021-02-16 01:49:30|6303.7|6300.9|6303.9|6301.1|6303.9|6301.1|6303.7|6300.9|0
1613440190000|2021-02-16 01:49:50|||||||||1
1613440210000|2021-02-16 01:50:10|6304.2|6301.4|6306.2|6303.4|6306.4|6303.6|6304.2|6301.4|3
1613440220000|2021-02-16 01:50:20|6306.4|6303.6|6305.7|6302.9|6306.4|6303.6|6305.7|6302.9|4
1613440230000|2021-02-16 01:50:30|6305.4|6302.6|6305.2|6302.4|6305.4|6302.6|6305.2|6302.4|0
1613440240000|2021-02-16 01:50:40|6305.4|6302.6|6305.2|6302.4|6305.4|6302.6|6305.2|6302.4|0
1613440250000|2021-02-16 01:50:50|6305.4|6302.6|6305.2|6302.4|6305.4|6302.6|6305.2|6302.4|0
1613440260000|2021-02-16 01:51:00|6305.4|6302.6|6305.4|6302.6|6305.4|6302.6|6305.4|6302.6|0
1613440270000|2021-02-16 01:51:10|6305.2|6302.4|6305.2|6302.4|6305.2|6302.4|6305.2|6302.4|0
1613440290000|2021-02-16 01:51:30|6304.9|6302.1|6304.7|6301.9|6304.9|6302.1|6304.7|6301.9|1
1613440300000|2021-02-16 01:51:40|6304.9|6302.1|6304.2|6301.4|6304.9|6302.1|6303.7|6300.9|1
1613440310000|2021-02-16 01:51:50|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|6304.2|6301.4|0
1613440320000|2021-02-16 01:52:00|6304.2|6301.4|6304.4|6301.6|6304.4|6301.6|6304.2|6301.4|0
1613440330000|2021-02-16 01:52:10|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|0
1613440340000|2021-02-16 01:52:20|6304.4|6301.6|6304.2|6301.4|6304.4|6301.6|6304.2|6301.4|0
1613440360000|2021-02-16 01:52:40|6304.4|6301.6|6304.9|6302.1|6304.9|6302.1|6304.4|6301.6|1
1613440370000|2021-02-16 01:52:50|6304.7|6301.9|6304.9|6302.1|6304.9|6302.1|6304.7|6301.9|0
1613440380000|2021-02-16 01:53:00|6304.7|6301.9|6304.9|6302.1|6304.9|6302.1|6304.7|6301.9|0
1613440390000|2021-02-16 01:53:10|6304.7|6301.9|6305.4|6302.6|6305.4|6302.6|6304.7|6301.9|2
1613440400000|2021-02-16 01:53:20|6304.9|6302.1|6304.4|6301.6|6304.9|6302.1|6304.4|6301.6|1
1613440410000|2021-02-16 01:53:30|6304.7|6301.9|6304.7|6301.9|6304.7|6301.9|6304.7|6301.9|2
1613440420000|2021-02-16 01:53:40|6304.9|6302.1|6304.4|6301.6|6304.9|6302.1|6304.4|6301.6|12
1613440430000|2021-02-16 01:53:50|||||||||1
1613440440000|2021-02-16 01:54:00|6303.7|6300.9|6303.4|6300.6|6303.7|6300.9|6303.4|6300.6|2
1613440480000|2021-02-16 01:54:40|6305.4|6302.6|6304.9|6302.1|6305.5|6302.7|6304.9|6302.1|61
1613440490000|2021-02-16 01:54:50|6305.4|6302.6|6305.4|6302.6|6305.4|6302.6|6305.4|6302.6|0
1613440500000|2021-02-16 01:55:00|6305.2|6302.4|6305.4|6302.6|6305.4|6302.6|6304.9|6302.1|0
1613440520000|2021-02-16 01:55:20|6306.2|6303.4|6306.2|6303.4|6306.2|6303.4|6306.2|6303.4|1
1613440530000|2021-02-16 01:55:30|6305.9|6303.1|6305.4|6302.6|6305.9|6303.1|6305.4|6302.6|0
1613440540000|2021-02-16 01:55:40|6305.5|6302.7|6305.4|6302.6|6305.5|6302.7|6305.4|6302.6|0
1613440550000|2021-02-16 01:55:50|6305.9|6303.1|6305.9|6303.1|6305.9|6303.1|6305.9|6303.1|2
1613440560000|2021-02-16 01:56:00|6305.5|6302.7|6305.5|6302.7|6305.5|6302.7|6305.5|6302.7|1
1613440570000|2021-02-16 01:56:10|6305.9|6303.1|6307.2|6304.4|6308.6|6305.2|6305.9|6303.1|45
1613440580000|2021-02-16 01:56:20|6306.9|6304.1|6306.9|6304.1|6306.9|6304.1|6306.4|6303.6|16
1613440600000|2021-02-16 01:56:40|6306.7|6303.9|6306.7|6303.9|6306.7|6303.9|6306.7|6303.9|0
1613440610000|2021-02-16 01:56:50|6306.5|6303.7|6305.9|6303.1|6306.5|6303.7|6305.9|6303.1|1
1613440620000|2021-02-16 01:57:00|6306.4|6303.6|6306.4|6303.6|6306.5|6303.7|6306.4|6303.6|0
1613440630000|2021-02-16 01:57:10|6306.2|6303.4|6306.4|6303.6|6306.4|6303.6|6306.2|6303.4|0
1613440640000|2021-02-16 01:57:20|6306.9|6304.1|6309|6306.2|6309|6306.2|6306.7|6303.9|3
1613440650000|2021-02-16 01:57:30|6309.4|6306.6|6310.5|6307.7|6311.4|6308.6|6309.4|6306.6|7
1613440660000|2021-02-16 01:57:40|6310.9|6308.1|6311.5|6308.7|6311.5|6308.7|6310.9|6308.1|3
1613440670000|2021-02-16 01:57:50|6312.4|6309.6|6312.2|6309.4|6312.9|6310.1|6312.2|6309.4|4
1613440680000|2021-02-16 01:58:00|6311.9|6309.1|6310.7|6307.9|6311.9|6309.1|6310.7|6307.9|6
1613440690000|2021-02-16 01:58:10|6310|6307.2|6310.4|6307.6|6310.4|6307.6|6309.7|6306.9|2
1613440700000|2021-02-16 01:58:20|6310.2|6307.4|6310.4|6307.6|6310.4|6307.6|6310.2|6307.4|4
1613440710000|2021-02-16 01:58:30|6310.2|6307.4|6309.7|6306.9|6310.2|6307.4|6309.7|6306.9|2
1613440720000|2021-02-16 01:58:40|6310.2|6307.4|6310|6307.2|6310.2|6307.4|6309.7|6306.9|0
1613440740000|2021-02-16 01:59:00|6309.7|6306.9|6310.2|6307.4|6310.2|6307.4|6309.7|6306.9|0
1613440770000|2021-02-16 01:59:30|6310|6307.2|6310.2|6307.4|6310.2|6307.4|6309.7|6306.9|1
1613440780000|2021-02-16 01:59:40|6309.7|6306.9|6311.4|6308.6|6311.4|6308.6|6309.7|6306.9|3
1613440800000|2021-02-16 02:00:00|6311|6308.2|6310.7|6307.9|6311|6308.2|6310.4|6307.6|5
1613440810000|2021-02-16 02:00:10|6310.9|6308.1|6310.9|6308.1|6310.9|6308.1|6310.4|6307.6|0
1613440820000|2021-02-16 02:00:20|6311|6308.2|6311.4|6308.6|6311.4|6308.6|6311|6308.2|0
1613440830000|2021-02-16 02:00:30|6311.2|6308.4|6311.4|6308.6|6311.4|6308.6|6311.2|6308.4|0
1613440840000|2021-02-16 02:00:40|6311.2|6308.4|6311.2|6308.4|6311.4|6308.6|6311.2|6308.4|0
1613440850000|2021-02-16 02:00:50|6310.7|6307.9|6310.7|6307.9|6310.9|6308.1|6310.7|6307.9|0
1613440860000|2021-02-16 02:01:00|6310.4|6307.6|6310.2|6307.4|6310.4|6307.6|6310.2|6307.4|1
1613440870000|2021-02-16 02:01:10|6310.4|6307.6|6310.2|6307.4|6310.4|6307.6|6310.2|6307.4|0
1613440930000|2021-02-16 02:02:10|6309.3|6306.5|6309.3|6306.5|6309.3|6306.5|6309.3|6306.5|0
1613440940000|2021-02-16 02:02:20|6308.8|6306|6308.8|6306|6309|6306.2|6308.3|6305.5|20
1613440950000|2021-02-16 02:02:30|6309|6306.2|6310.3|6307.5|6310.3|6307.5|6309|6306.2|2
1613440960000|2021-02-16 02:02:40|6310.5|6307.7|6311.2|6308.4|6311.3|6308.5|6310.5|6307.7|4
1613440970000|2021-02-16 02:02:50|6311.3|6308.5|6311.3|6308.5|6311.3|6308.5|6311.2|6308.4|0
1613440980000|2021-02-16 02:03:00|6311.2|6308.4|6311.3|6308.5|6311.3|6308.5|6311.2|6308.4|15
1613440990000|2021-02-16 02:03:10|6312|6309.2|6312.3|6309.5|6312.5|6309.7|6312|6309.2|116
1613441000000|2021-02-16 02:03:20|6312|6309.2|6311.8|6309|6312|6309.2|6311.8|6309|8
1613441020000|2021-02-16 02:03:40|6311.3|6308.5|6311.8|6309|6311.8|6309|6311.3|6308.5|3
1613441030000|2021-02-16 02:03:50|6312|6309.2|6311.5|6308.7|6312.3|6309.5|6311.3|6308.5|6
1613441040000|2021-02-16 02:04:00|6311.3|6308.5|6311.3|6308.5|6311.3|6308.5|6311.3|6308.5|0
1613441060000|2021-02-16 02:04:20|6310.3|6307.5|6309.8|6307|6310.3|6307.5|6309.7|6306.9|83
1613441070000|2021-02-16 02:04:30|6310|6307.2|6309.8|6307|6310|6307.2|6309.8|6307|0
1613441080000|2021-02-16 02:04:40|6310|6307.2|6310.5|6307.7|6310.5|6307.7|6310|6307.2|7
1613441090000|2021-02-16 02:04:50|6310.3|6307.5|6310|6307.2|6310.3|6307.5|6309.8|6307|0
1613441100000|2021-02-16 02:05:00|6309.8|6307|6309.8|6307|6309.8|6307|6309.8|6307|0
1613441110000|2021-02-16 02:05:10|6310|6307.2|6310|6307.2|6310|6307.2|6309.8|6307|0
1613441120000|2021-02-16 02:05:20|6309.8|6307|6309.8|6307|6309.8|6307|6309.8|6307|0
1613441130000|2021-02-16 02:05:30|6309.5|6306.7|6309.5|6306.7|6309.5|6306.7|6309.5|6306.7|8
1613441140000|2021-02-16 02:05:40|6309|6306.2|6309.5|6306.7|6309.5|6306.7|6308.8|6306|8
1613441150000|2021-02-16 02:05:50|6309.3|6306.5|6309.3|6306.5|6309.3|6306.5|6309.3|6306.5|0
1613441160000|2021-02-16 02:06:00|6309.5|6306.7|6310|6307.2|6310.3|6307.5|6309.5|6306.7|3
1613441170000|2021-02-16 02:06:10|6309.5|6306.7|6309.5|6306.7|6309.5|6306.7|6309.5|6306.7|4
1613441180000|2021-02-16 02:06:20|6309.3|6306.5|6309.8|6307|6309.8|6307|6309.3|6306.5|0
1613441190000|2021-02-16 02:06:30|6309.5|6306.7|6310|6307.2|6310|6307.2|6309.5|6306.7|0
1613441200000|2021-02-16 02:06:40|6309.8|6307|6310.3|6307.5|6310.3|6307.5|6309.8|6307|0
1613441210000|2021-02-16 02:06:50|6310.5|6307.7|6310.5|6307.7|6310.5|6307.7|6310.5|6307.7|0
1613441220000|2021-02-16 02:07:00|6310.3|6307.5|6310.5|6307.7|6310.5|6307.7|6310.3|6307.5|2
1613441250000|2021-02-16 02:07:30|6310.7|6307.9|6311|6308.2|6311|6308.2|6310.7|6307.9|0
1613441260000|2021-02-16 02:07:40|6311.3|6308.5|6310.8|6308|6311.3|6308.5|6310.8|6308|1
1613441290000|2021-02-16 02:08:10|6310.3|6307.5|6310|6307.2|6310.3|6307.5|6310|6307.2|0
1613441310000|2021-02-16 02:08:30|6310.3|6307.5|6310.3|6307.5|6310.5|6307.7|6310.3|6307.5|0
1613441330000|2021-02-16 02:08:50|6310.5|6307.7|6310.3|6307.5|6310.5|6307.7|6310.3|6307.5|0
1613441340000|2021-02-16 02:09:00|6309.8|6307|6309.8|6307|6310|6307.2|6309.8|6307|0
1613441350000|2021-02-16 02:09:10|6310|6307.2|6309.8|6307|6310|6307.2|6309.8|6307|2
1613441360000|2021-02-16 02:09:20|6310|6307.2|6311|6308.2|6311|6308.2|6310|6307.2|1
1613441370000|2021-02-16 02:09:30|6311.3|6308.5|6311.2|6308.4|6311.3|6308.5|6311.2|6308.4|0
1613441380000|2021-02-16 02:09:40|6311|6308.2|6311.5|6308.7|6311.5|6308.7|6311|6308.2|0
1613441410000|2021-02-16 02:10:10|6311.3|6308.5|6311|6308.2|6311.3|6308.5|6311|6308.2|0
1613441430000|2021-02-16 02:10:30|6311.3|6308.5|6310.8|6308|6311.3|6308.5|6310.8|6308|0
1613441450000|2021-02-16 02:10:50|6310.3|6307.5|6310.3|6307.5|6310.3|6307.5|6310.3|6307.5|0
1613441460000|2021-02-16 02:11:00|6310.2|6307.4|6310.3|6307.5|6310.3|6307.5|6310|6307.2|0
1613441470000|2021-02-16 02:11:10|6310.2|6307.4|6310.5|6307.7|6310.5|6307.7|6309.8|6307|0
1613441490000|2021-02-16 02:11:30|6310.3|6307.5|6310.3|6307.5|6310.3|6307.5|6310.3|6307.5|0
1613441500000|2021-02-16 02:11:40|6310.5|6307.7|6311.3|6308.5|6311.3|6308.5|6310.5|6307.7|152
1613441550000|2021-02-16 02:12:30|6312.3|6309.5|6312.3|6309.5|6312.3|6309.5|6312.3|6309.5|4
1613441560000|2021-02-16 02:12:40|6312.7|6309.9|6314.3|6311.5|6314.3|6311.5|6312.7|6309.9|15
1613441570000|2021-02-16 02:12:50|6314.7|6311.9|6314.7|6311.9|6314.7|6311.9|6314.7|6311.9|1
1613441580000|2021-02-16 02:13:00|6314.3|6311.5|6314.3|6311.5|6314.3|6311.5|6314.3|6311.5|0
1613441600000|2021-02-16 02:13:20|||||||||1
1613441630000|2021-02-16 02:13:50|6314.8|6312|6315.3|6312.5|6315.5|6312.7|6314.8|6312|16
1613441640000|2021-02-16 02:14:00|||||||||1
1613441650000|2021-02-16 02:14:10|6314.8|6312|6314.8|6312|6314.8|6312|6314.8|6312|4
1613441660000|2021-02-16 02:14:20|6314.5|6311.7|6314.3|6311.5|6314.5|6311.7|6314.3|6311.5|3
1613441670000|2021-02-16 02:14:30|6314.5|6311.7|6314.8|6312|6314.8|6312|6314.5|6311.7|6
1613441680000|2021-02-16 02:14:40|6315|6312.2|6315.3|6312.5|6315.3|6312.5|6315|6312.2|0
1613441700000|2021-02-16 02:15:00|6315|6312.2|6314.5|6311.7|6315.3|6312.5|6314.5|6311.7|7
1613441730000|2021-02-16 02:15:30|6314.3|6311.5|6314.3|6311.5|6314.3|6311.5|6314.3|6311.5|0
1613441740000|2021-02-16 02:15:40|||||||||1
1613441750000|2021-02-16 02:15:50|6314.5|6311.7|6314.3|6311.5|6314.5|6311.7|6314.3|6311.5|0
1613441760000|2021-02-16 02:16:00|6314.5|6311.7|6314.5|6311.7|6315|6312.2|6314.5|6311.7|1
1613441770000|2021-02-16 02:16:10|6314.3|6311.5|6314.8|6312|6315|6312.2|6314.3|6311.5|2
1613441780000|2021-02-16 02:16:20|6314.3|6311.5|6314.5|6311.7|6314.5|6311.7|6314.3|6311.5|0
1613441790000|2021-02-16 02:16:30|6314.3|6311.5|6314.3|6311.5|6314.3|6311.5|6314.3|6311.5|0
1613441800000|2021-02-16 02:16:40|6314.5|6311.7|6314.5|6311.7|6314.5|6311.7|6314.3|6311.5|0
1613441820000|2021-02-16 02:17:00|6314.6|6311.8|6315|6312.2|6315|6312.2|6314.6|6311.8|0
1613441830000|2021-02-16 02:17:10|6314.5|6311.7|6316.8|6314|6316.8|6314|6314.5|6311.7|29
1613441840000|2021-02-16 02:17:20|6316.7|6313.9|6316.3|6313.5|6316.7|6313.9|6316.3|6313.5|1
1613441850000|2021-02-16 02:17:30|6316|6313.2|6316|6313.2|6316|6313.2|6316|6313.2|0
1613441860000|2021-02-16 02:17:40|6315.8|6313|6315.8|6313|6315.8|6313|6315.8|6313|1
1613441870000|2021-02-16 02:17:50|6315.5|6312.7|6314.8|6312|6315.5|6312.7|6314.8|6312|0
1613441880000|2021-02-16 02:18:00|6314.5|6311.7|6314.5|6311.7|6314.5|6311.7|6314.5|6311.7|0
1613441900000|2021-02-16 02:18:20|6314.8|6312|6315|6312.2|6315|6312.2|6314.8|6312|2
1613441920000|2021-02-16 02:18:40|||||||||1
1613441930000|2021-02-16 02:18:50|||||||||4
1613441940000|2021-02-16 02:19:00|6314.8|6312|6311.8|6309|6314.8|6312|6311.8|6309|5
1613441950000|2021-02-16 02:19:10|6311.5|6308.7|6311.5|6308.7|6311.5|6308.7|6311.5|6308.7|0
1613441990000|2021-02-16 02:19:50|||||||||1
1613442010000|2021-02-16 02:20:10|||||||||1
1613442030000|2021-02-16 02:20:30|6312.3|6309.5|6312.5|6309.7|6312.5|6309.7|6312.3|6309.5|1
1613442060000|2021-02-16 02:21:00|6313|6310.2|6313|6310.2|6313|6310.2|6313|6310.2|0
1613442070000|2021-02-16 02:21:10|6313.5|6310.7|6313.5|6310.7|6313.5|6310.7|6313.5|6310.7|0
1613442080000|2021-02-16 02:21:20|6313.3|6310.5|6313.3|6310.5|6313.3|6310.5|6313.3|6310.5|0
1613442120000|2021-02-16 02:22:00|6312.6|6309.8|6312.5|6309.7|6312.6|6309.8|6312.5|6309.7|8
1613442130000|2021-02-16 02:22:10|6312.3|6309.5|6311.5|6308.7|6312.5|6309.7|6311.5|6308.7|0
1613442150000|2021-02-16 02:22:30|6312|6309.2|6311.5|6308.7|6312|6309.2|6311.5|6308.7|0
1613442170000|2021-02-16 02:22:50|6312.3|6309.5|6311.8|6309|6312.3|6309.5|6311.8|6309|1
1613442180000|2021-02-16 02:23:00|6312.3|6309.5|6312.2|6309.4|6312.5|6309.7|6312.2|6309.4|0
1613442190000|2021-02-16 02:23:10|6312.3|6309.5|6311.8|6309|6312.3|6309.5|6311.8|6309|0
1613442200000|2021-02-16 02:23:20|6312.3|6309.5|6312.2|6309.4|6312.3|6309.5|6312.2|6309.4|0
1613442210000|2021-02-16 02:23:30|6312.3|6309.5|6312.5|6309.7|6312.5|6309.7|6312.3|6309.5|0
1613442240000|2021-02-16 02:24:00|6312.3|6309.5|6312.5|6309.7|6312.5|6309.7|6312.3|6309.5|0
1613442250000|2021-02-16 02:24:10|6312.3|6309.5|6312.2|6309.4|6312.5|6309.7|6312.2|6309.4|0
1613442260000|2021-02-16 02:24:20|6312.3|6309.5|6312.5|6309.7|6312.5|6309.7|6312.3|6309.5|0
1613442270000|2021-02-16 02:24:30|6312.3|6309.5|6312.3|6309.5|6312.5|6309.7|6312.3|6309.5|0
1613442280000|2021-02-16 02:24:40|6312.5|6309.7|6312.5|6309.7|6312.5|6309.7|6312.5|6309.7|0
1613442310000|2021-02-16 02:25:10|6312.3|6309.5|6312.5|6309.7|6312.5|6309.7|6312.3|6309.5|0
1613442330000|2021-02-16 02:25:30|6313.3|6310.5|6313.5|6310.7|6313.5|6310.7|6313.3|6310.5|1
1613442340000|2021-02-16 02:25:40|6313.8|6311|6313.8|6311|6313.8|6311|6313.8|6311|0
1613442360000|2021-02-16 02:26:00|6314.2|6311.4|6314.2|6311.4|6314.2|6311.4|6314.2|6311.4|0
1613442380000|2021-02-16 02:26:20|6313.5|6310.7|6313.8|6311|6314.3|6311.5|6313.5|6310.7|20
1613442390000|2021-02-16 02:26:30|6314|6311.2|6314.2|6311.4|6314.2|6311.4|6314|6311.2|1
1613442400000|2021-02-16 02:26:40|6313.8|6311|6313.8|6311|6314|6311.2|6313.8|6311|0
1613442410000|2021-02-16 02:26:50|6314|6311.2|6315|6312.2|6315|6312.2|6314|6311.2|1
1613442420000|2021-02-16 02:27:00|6314.8|6312|6314.8|6312|6314.8|6312|6314.8|6312|5
1613442440000|2021-02-16 02:27:20|6314.3|6311.5|6314.3|6311.5|6314.5|6311.7|6314.3|6311.5|0
1613442470000|2021-02-16 02:27:50|6314.8|6312|6314.7|6311.9|6314.8|6312|6314.7|6311.9|0
1613442480000|2021-02-16 02:28:00|6314.3|6311.5|6314.3|6311.5|6314.3|6311.5|6314.2|6311.4|1
1613442510000|2021-02-16 02:28:30|6315.3|6312.5|6315.3|6312.5|6315.3|6312.5|6315.3|6312.5|6
1613442540000|2021-02-16 02:29:00|6315.5|6312.7|6315.5|6312.7|6315.5|6312.7|6315.5|6312.7|0
1613442550000|2021-02-16 02:29:10|6316.3|6313.5|6317.3|6314.5|6317.3|6314.5|6316.3|6313.5|16
1613442560000|2021-02-16 02:29:20|6317.2|6314.4|6317.3|6314.5|6317.3|6314.5|6317.2|6314.4|3
1613442570000|2021-02-16 02:29:30|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|1
1613442590000|2021-02-16 02:29:50|6317.3|6314.5|6317.2|6314.4|6317.3|6314.5|6317.2|6314.4|1
1613442600000|2021-02-16 02:30:00|6317.1|6314.3|6317.6|6314.8|6317.8|6315|6316.6|6313.8|25
1613442610000|2021-02-16 02:30:10|6317.3|6314.5|6316.5|6313.7|6317.3|6314.5|6316.3|6313.5|5
1613442660000|2021-02-16 02:31:00|6316.3|6313.5|6314.5|6311.7|6316.3|6313.5|6314.5|6311.7|5
1613442670000|2021-02-16 02:31:10|6314.8|6312|6314.5|6311.7|6314.8|6312|6314.3|6311.5|0
1613442680000|2021-02-16 02:31:20|6314.3|6311.5|6314.3|6311.5|6314.3|6311.5|6314.3|6311.5|0
1613442710000|2021-02-16 02:31:50|6314|6311.2|6313.3|6310.5|6314|6311.2|6313.3|6310.5|1
1613442720000|2021-02-16 02:32:00|6313.5|6310.7|6312.8|6310|6313.5|6310.7|6312.8|6310|2
1613442730000|2021-02-16 02:32:10|6313.3|6310.5|6313.3|6310.5|6313.3|6310.5|6312.8|6310|7
1613442750000|2021-02-16 02:32:30|6313|6310.2|6313|6310.2|6313|6310.2|6313|6310.2|0
1613442760000|2021-02-16 02:32:40|6313.3|6310.5|6313.3|6310.5|6313.3|6310.5|6313.3|6310.5|0
1613442770000|2021-02-16 02:32:50|6313|6310.2|6313|6310.2|6313|6310.2|6313|6310.2|7
1613442780000|2021-02-16 02:33:00|6313.3|6310.5|6313.6|6310.8|6313.6|6310.8|6313|6310.2|80
1613442790000|2021-02-16 02:33:10|6314.1|6311.3|6314.3|6311.5|6314.5|6311.7|6314.1|6311.3|0
1613442800000|2021-02-16 02:33:20|6314.1|6311.3|6314.3|6311.5|6314.3|6311.5|6314.1|6311.3|0
1613442810000|2021-02-16 02:33:30|6314.1|6311.3|6314.1|6311.3|6314.1|6311.3|6314.1|6311.3|0
1613442820000|2021-02-16 02:33:40|6313.3|6310.5|6313.3|6310.5|6313.5|6310.7|6313.3|6310.5|6
1613442830000|2021-02-16 02:33:50|6313.5|6310.7|6313.5|6310.7|6313.8|6311|6313.3|6310.5|0
1613442840000|2021-02-16 02:34:00|6313.8|6311|6313.8|6311|6313.8|6311|6313.8|6311|0
1613442850000|2021-02-16 02:34:10|6314.1|6311.3|6313.3|6310.5|6314.1|6311.3|6313.3|6310.5|12
1613442890000|2021-02-16 02:34:50|6312.3|6309.5|6312.8|6310|6312.8|6310|6312.3|6309.5|3
1613442900000|2021-02-16 02:35:00|6313.1|6310.3|6313.1|6310.3|6313.1|6310.3|6313.1|6310.3|0
1613442910000|2021-02-16 02:35:10|6314.3|6311.5|6317.3|6314.5|6318|6315.2|6314.3|6311.5|96
1613442920000|2021-02-16 02:35:20|6317|6314.2|6318.3|6315.5|6318.3|6315.5|6316.8|6314|8
1613442930000|2021-02-16 02:35:30|6318.6|6315.8|6316.5|6313.7|6319|6316.2|6316.5|6313.7|87
1613442940000|2021-02-16 02:35:40|6316|6313.2|6315.5|6312.7|6316|6313.2|6315.5|6312.7|5
1613442960000|2021-02-16 02:36:00|6317|6314.2|6317|6314.2|6317|6314.2|6317|6314.2|17
1613442970000|2021-02-16 02:36:10|6317.3|6314.5|6317.3|6314.5|6317.3|6314.5|6317.3|6314.5|0
1613442980000|2021-02-16 02:36:20|6317.5|6314.7|6317.5|6314.7|6317.5|6314.7|6317.5|6314.7|0
1613443050000|2021-02-16 02:37:30|6318|6315.2|6317.5|6314.7|6318|6315.2|6317.5|6314.7|0
1613443070000|2021-02-16 02:37:50|6318|6315.2|6317.3|6314.5|6318|6315.2|6317.3|6314.5|1
1613443150000|2021-02-16 02:39:10|6316.3|6313.5|6315.3|6312.5|6316.3|6313.5|6315.1|6312.3|29
1613443160000|2021-02-16 02:39:20|6315.8|6313|6316.5|6313.7|6316.5|6313.7|6315.8|6313|3
1613443170000|2021-02-16 02:39:30|6316|6313.2|6316|6313.2|6316|6313.2|6316|6313.2|0
1613443180000|2021-02-16 02:39:40|6316.3|6313.5|6315.3|6312.5|6316.3|6313.5|6315.3|6312.5|6
1613443190000|2021-02-16 02:39:50|6316|6313.2|6315.6|6312.8|6316|6313.2|6315.6|6312.8|5
1613443200000|2021-02-16 02:40:00|6315.3|6312.5|6315.3|6312.5|6315.3|6312.5|6315.3|6312.5|0
1613443230000|2021-02-16 02:40:30|6315|6312.2|6314.8|6312|6315.3|6312.5|6314.8|6312|2
1613443250000|2021-02-16 02:40:50|6315.3|6312.5|6315.5|6312.7|6315.5|6312.7|6315.3|6312.5|0
1613443270000|2021-02-16 02:41:10|6315.3|6312.5|6315.3|6312.5|6315.3|6312.5|6315.3|6312.5|0
1613443340000|2021-02-16 02:42:20|6315.8|6313|6315.3|6312.5|6315.8|6313|6315.3|6312.5|0
1613443350000|2021-02-16 02:42:30|6315.9|6313.1|6315.3|6312.5|6315.9|6313.1|6315.3|6312.5|3
1613443360000|2021-02-16 02:42:40|6315.4|6312.6|6315.9|6313.1|6315.9|6313.1|6315.4|6312.6|0
1613443370000|2021-02-16 02:42:50|6315.6|6312.8|6315.4|6312.6|6315.6|6312.8|6315.3|6312.5|3
1613443380000|2021-02-16 02:43:00|6315.9|6313.1|6315.9|6313.1|6315.9|6313.1|6315.9|6313.1|0
1613443390000|2021-02-16 02:43:10|||||||||1
1613443400000|2021-02-16 02:43:20|6316.9|6314.1|6316.9|6314.1|6316.9|6314.1|6316.9|6314.1|1
1613443410000|2021-02-16 02:43:30|6317.3|6314.5|6316.8|6314|6317.3|6314.5|6316.8|6314|1
1613443420000|2021-02-16 02:43:40|6316.4|6313.6|6316.4|6313.6|6316.4|6313.6|6316.4|6313.6|0
1613443460000|2021-02-16 02:44:20|6316.3|6313.5|6316.3|6313.5|6316.3|6313.5|6316.3|6313.5|4
1613443470000|2021-02-16 02:44:30|6316|6313.2|6315.9|6313.1|6316|6313.2|6315.6|6312.8|5
1613443480000|2021-02-16 02:44:40|6315.3|6312.5|6315.3|6312.5|6315.3|6312.5|6315.3|6312.5|1
1613443490000|2021-02-16 02:44:50|6315.6|6312.8|6315.3|6312.5|6315.9|6313.1|6315.3|6312.5|2
1613443500000|2021-02-16 02:45:00|||||||||3
1613443550000|2021-02-16 02:45:50|6314.6|6311.8|6314.4|6311.6|6314.6|6311.8|6314.4|6311.6|2
1613443560000|2021-02-16 02:46:00|6314.6|6311.8|6314.9|6312.1|6314.9|6312.1|6314.6|6311.8|0
1613443570000|2021-02-16 02:46:10|6315.3|6312.5|6315.3|6312.5|6315.3|6312.5|6315.3|6312.5|0
1613443580000|2021-02-16 02:46:20|6315.4|6312.6|6316.3|6313.5|6316.3|6313.5|6315.4|6312.6|2
1613443590000|2021-02-16 02:46:30|6315.9|6313.1|6315.4|6312.6|6315.9|6313.1|6315.4|6312.6|2
1613443600000|2021-02-16 02:46:40|6315.9|6313.1|6315.9|6313.1|6316.3|6313.5|6315.9|6313.1|1
1613443610000|2021-02-16 02:46:50|6316.3|6313.5|6316.9|6314.1|6316.9|6314.1|6316.3|6313.5|1
1613443620000|2021-02-16 02:47:00|6317.3|6314.5|6317.3|6314.5|6317.3|6314.5|6317.3|6314.5|0
1613443630000|2021-02-16 02:47:10|||||||||2
1613443730000|2021-02-16 02:48:50|||||||||5
1613443770000|2021-02-16 02:49:30|6316.8|6314|6316.4|6313.6|6316.8|6314|6316.4|6313.6|1
1613443800000|2021-02-16 02:50:00|||||||||2
1613443850000|2021-02-16 02:50:50|6316.9|6314.1|6317.1|6314.3|6317.1|6314.3|6316.9|6314.1|4
1613443860000|2021-02-16 02:51:00|6317.8|6315|6317.8|6315|6317.8|6315|6317.8|6315|0
1613443870000|2021-02-16 02:51:10|6318.3|6315.5|6318.3|6315.5|6318.4|6315.6|6318.3|6315.5|7
1613443880000|2021-02-16 02:51:20|6317.9|6315.1|6318.4|6315.6|6318.9|6316.1|6317.9|6315.1|34
1613443890000|2021-02-16 02:51:30|6318.3|6315.5|6318.9|6316.1|6318.9|6316.1|6318.3|6315.5|7
1613443900000|2021-02-16 02:51:40|6318.4|6315.6|6318.4|6315.6|6318.4|6315.6|6318.4|6315.6|2
1613443910000|2021-02-16 02:51:50|6318.3|6315.5|6318.4|6315.6|6318.4|6315.6|6318.3|6315.5|0
1613443920000|2021-02-16 02:52:00|6318.3|6315.5|6319.3|6316.5|6319.3|6316.5|6318.3|6315.5|5
1613443930000|2021-02-16 02:52:10|6318.9|6316.1|6319.6|6316.8|6319.6|6316.8|6318.9|6316.1|1
1613443950000|2021-02-16 02:52:30|6319.9|6317.1|6319.9|6317.1|6319.9|6317.1|6319.9|6317.1|0
1613443960000|2021-02-16 02:52:40|6319.6|6316.8|6319.6|6316.8|6319.6|6316.8|6319.6|6316.8|2
1613443970000|2021-02-16 02:52:50|6318.8|6316|6319.6|6316.8|6319.6|6316.8|6318.8|6316|184
1613443990000|2021-02-16 02:53:10|6319.9|6317.1|6319.6|6316.8|6319.9|6317.1|6319.1|6316.3|19
1613444000000|2021-02-16 02:53:20|6319.7|6316.9|6320.1|6317.3|6320.2|6317.4|6319.4|6316.6|3
1613444020000|2021-02-16 02:53:40|6319.9|6317.1|6320.1|6317.3|6320.1|6317.3|6319.9|6317.1|1
1613444040000|2021-02-16 02:54:00|6319.7|6316.9|6319.6|6316.8|6319.7|6316.9|6319.6|6316.8|0
1613444080000|2021-02-16 02:54:40|6319.7|6316.9|6319.7|6316.9|6319.7|6316.9|6319.7|6316.9|3
1613444100000|2021-02-16 02:55:00|6319.6|6316.8|6319.2|6316.4|6319.6|6316.8|6319.2|6316.4|16
1613444110000|2021-02-16 02:55:10|6319.7|6316.9|6319.7|6316.9|6319.7|6316.9|6319.7|6316.9|1
1613444130000|2021-02-16 02:55:30|6319.1|6316.3|6319.1|6316.3|6319.1|6316.3|6319.1|6316.3|3
1613444140000|2021-02-16 02:55:40|6319.2|6316.4|6319.2|6316.4|6319.2|6316.4|6319.2|6316.4|3
1613444150000|2021-02-16 02:55:50|6319.9|6317.1|6320.1|6317.3|6320.1|6317.3|6319.6|6316.8|4
1613444160000|2021-02-16 02:56:00|6319.6|6316.8|6319.7|6316.9|6319.7|6316.9|6319.6|6316.8|1
1613444170000|2021-02-16 02:56:10|6320.1|6317.3|6319.7|6316.9|6320.1|6317.3|6319.7|6316.9|46
1613444190000|2021-02-16 02:56:30|6319.6|6316.8|6319.6|6316.8|6319.6|6316.8|6319.6|6316.8|0
1613444200000|2021-02-16 02:56:40|6319.7|6316.9|6319.7|6316.9|6319.7|6316.9|6319.7|6316.9|1
1613444220000|2021-02-16 02:57:00|6320.1|6317.3|6320.1|6317.3|6320.1|6317.3|6320.1|6317.3|0
1613444230000|2021-02-16 02:57:10|6319.7|6316.9|6319.7|6316.9|6319.7|6316.9|6319.7|6316.9|0
1613444250000|2021-02-16 02:57:30|6320.2|6317.4|6320.2|6317.4|6320.2|6317.4|6320.2|6317.4|0
1613444280000|2021-02-16 02:58:00|||||||||4
1613444290000|2021-02-16 02:58:10|6320.4|6317.6|6320.2|6317.4|6320.4|6317.6|6320.2|6317.4|5
1613444300000|2021-02-16 02:58:20|||||||||3
1613444370000|2021-02-16 02:59:30|6320.1|6317.3|6319.7|6316.9|6320.1|6317.3|6319.7|6316.9|4
1613444380000|2021-02-16 02:59:40|6319.6|6316.8|6319.7|6316.9|6320.2|6317.4|6319.6|6316.8|10
1613444400000|2021-02-16 03:00:00|6319.6|6316.8|6318.7|6315.9|6319.7|6316.9|6318.7|6315.9|14
1613444410000|2021-02-16 03:00:10|6319.1|6316.3|6318.7|6315.9|6319.2|6316.4|6318.7|6315.9|3
1613444430000|2021-02-16 03:00:30|6318.2|6315.4|6318.4|6315.6|6318.4|6315.6|6318.2|6315.4|0
1613444440000|2021-02-16 03:00:40|6319.1|6316.3|6319.1|6316.3|6319.1|6316.3|6319.1|6316.3|0
1613444450000|2021-02-16 03:00:50|6319.2|6316.4|6319.1|6316.3|6319.2|6316.4|6319.1|6316.3|0
1613444460000|2021-02-16 03:01:00|6319.2|6316.4|6319.1|6316.3|6319.2|6316.4|6319.1|6316.3|0
1613444490000|2021-02-16 03:01:30|6318.2|6315.4|6318.2|6315.4|6318.2|6315.4|6318.2|6315.4|0
1613444500000|2021-02-16 03:01:40|6318.6|6315.8|6318.6|6315.8|6319.1|6316.3|6318.1|6315.3|4
1613444510000|2021-02-16 03:01:50|6318.7|6315.9|6318.7|6315.9|6318.7|6315.9|6318.7|6315.9|0
1613444520000|2021-02-16 03:02:00|6318.6|6315.8|6319.1|6316.3|6319.1|6316.3|6318.2|6315.4|1
1613444530000|2021-02-16 03:02:10|6318.7|6315.9|6318.7|6315.9|6318.7|6315.9|6318.7|6315.9|0
1613444540000|2021-02-16 03:02:20|6318.2|6315.4|6318.2|6315.4|6318.2|6315.4|6318.2|6315.4|0
1613444550000|2021-02-16 03:02:30|6318.6|6315.8|6319.2|6316.4|6319.2|6316.4|6318.6|6315.8|4
1613444560000|2021-02-16 03:02:40|6319.6|6316.8|6319.2|6316.4|6319.6|6316.8|6319.2|6316.4|4
1613444600000|2021-02-16 03:03:20|6320.2|6317.4|6319.6|6316.8|6320.2|6317.4|6319.6|6316.8|3
1613444620000|2021-02-16 03:03:40|6319.7|6316.9|6319.6|6316.8|6319.7|6316.9|6319.6|6316.8|2
1613444650000|2021-02-16 03:04:10|6319.2|6316.4|6319.2|6316.4|6319.2|6316.4|6319.2|6316.4|0
1613444680000|2021-02-16 03:04:40|6319.6|6316.8|6319.6|6316.8|6319.6|6316.8|6319.6|6316.8|0
1613444690000|2021-02-16 03:04:50|6319.2|6316.4|6319.2|6316.4|6319.2|6316.4|6319.2|6316.4|1
1613444740000|2021-02-16 03:05:40|||||||||1
1613444760000|2021-02-16 03:06:00|6318.2|6315.4|6318.2|6315.4|6318.2|6315.4|6318.2|6315.4|3
1613444790000|2021-02-16 03:06:30|6318.1|6315.3|6318.2|6315.4|6318.2|6315.4|6318.1|6315.3|1
1613444800000|2021-02-16 03:06:40|6318.1|6315.3|6318.1|6315.3|6318.1|6315.3|6318.1|6315.3|0
1613444810000|2021-02-16 03:06:50|6318.2|6315.4|6318.1|6315.3|6318.2|6315.4|6318.1|6315.3|2
1613444820000|2021-02-16 03:07:00|6317.6|6314.8|6317.6|6314.8|6317.6|6314.8|6317.6|6314.8|0
1613444830000|2021-02-16 03:07:10|6317.1|6314.3|6317.1|6314.3|6317.2|6314.4|6317.1|6314.3|2
1613444840000|2021-02-16 03:07:20|6317.2|6314.4|6316.9|6314.1|6317.2|6314.4|6316.9|6314.1|1
1613444860000|2021-02-16 03:07:40|6317.2|6314.4|6317.1|6314.3|6317.2|6314.4|6316.7|6313.9|1
1613444870000|2021-02-16 03:07:50|6317.2|6314.4|6317.1|6314.3|6317.2|6314.4|6317.1|6314.3|0
1613444880000|2021-02-16 03:08:00|6316.7|6313.9|6316.7|6313.9|6316.7|6313.9|6316.7|6313.9|0
1613444890000|2021-02-16 03:08:10|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|0
1613444900000|2021-02-16 03:08:20|6317.1|6314.3|6315.9|6313.1|6317.1|6314.3|6315.9|6313.1|10
1613444910000|2021-02-16 03:08:30|6315.6|6312.8|6315.6|6312.8|6315.6|6312.8|6315.6|6312.8|0
1613444920000|2021-02-16 03:08:40|6315.7|6312.9|6314.2|6311.4|6315.7|6312.9|6314.2|6311.4|48
1613444940000|2021-02-16 03:09:00|6314.6|6311.8|6315.1|6312.3|6315.2|6312.4|6314.6|6311.8|4
1613444950000|2021-02-16 03:09:10|6314.6|6311.8|6313.1|6310.3|6314.6|6311.8|6312.6|6309.8|34
1613444970000|2021-02-16 03:09:30|6313.4|6310.6|6313.4|6310.6|6313.4|6310.6|6313.4|6310.6|1
1613444980000|2021-02-16 03:09:40|6313.6|6310.8|6314.1|6311.3|6314.1|6311.3|6313.6|6310.8|1
1613444990000|2021-02-16 03:09:50|6313.9|6311.1|6313.6|6310.8|6313.9|6311.1|6313.6|6310.8|0
1613445000000|2021-02-16 03:10:00|6313.9|6311.1|6313.9|6311.1|6313.9|6311.1|6313.9|6311.1|0
1613445010000|2021-02-16 03:10:10|6314.1|6311.3|6313.6|6310.8|6314.1|6311.3|6313.6|6310.8|0
1613445030000|2021-02-16 03:10:30|6313.9|6311.1|6313.9|6311.1|6313.9|6311.1|6313.9|6311.1|0
1613445040000|2021-02-16 03:10:40|6313.6|6310.8|6313.6|6310.8|6313.6|6310.8|6313.6|6310.8|0
1613445060000|2021-02-16 03:11:00|6313.9|6311.1|6313.9|6311.1|6313.9|6311.1|6313.9|6311.1|0
1613445070000|2021-02-16 03:11:10|6313.6|6310.8|6313.6|6310.8|6313.6|6310.8|6313.6|6310.8|0
1613445130000|2021-02-16 03:12:10|6313.9|6311.1|6314.1|6311.3|6314.1|6311.3|6313.9|6311.1|1
1613445140000|2021-02-16 03:12:20|6313.9|6311.1|6313.9|6311.1|6314.1|6311.3|6313.9|6311.1|0
1613445160000|2021-02-16 03:12:40|6314.1|6311.3|6315.1|6312.3|6315.1|6312.3|6313.9|6311.1|1
1613445170000|2021-02-16 03:12:50|6315.4|6312.6|6315.4|6312.6|6315.4|6312.6|6315.4|6312.6|2
1613445200000|2021-02-16 03:13:20|6315.6|6312.8|6316.6|6313.8|6316.6|6313.8|6315.6|6312.8|8
1613445240000|2021-02-16 03:14:00|6316.9|6314.1|6318.1|6315.3|6318.1|6315.3|6316.9|6314.1|23
1613445260000|2021-02-16 03:14:20|||||||||1
1613445270000|2021-02-16 03:14:30|6317.6|6314.8|6317.6|6314.8|6317.6|6314.8|6317.6|6314.8|0
1613445290000|2021-02-16 03:14:50|6317.7|6314.9|6317.6|6314.8|6318.4|6315.6|6317.6|6314.8|0
1613445300000|2021-02-16 03:15:00|6316.9|6314.1|6317.1|6314.3|6317.6|6314.8|6316.7|6313.9|3
1613445310000|2021-02-16 03:15:10|6317.6|6314.8|6318.1|6315.3|6318.1|6315.3|6317.6|6314.8|2
1613445320000|2021-02-16 03:15:20|6317.6|6314.8|6318.1|6315.3|6318.1|6315.3|6317.6|6314.8|0
1613445330000|2021-02-16 03:15:30|6318.2|6315.4|6318.1|6315.3|6318.2|6315.4|6318.1|6315.3|0
1613445340000|2021-02-16 03:15:40|6317.6|6314.8|6317.6|6314.8|6317.6|6314.8|6317.6|6314.8|0
1613445350000|2021-02-16 03:15:50|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|1
1613445360000|2021-02-16 03:16:00|6316.9|6314.1|6316.6|6313.8|6316.9|6314.1|6316.6|6313.8|2
1613445380000|2021-02-16 03:16:20|6317.2|6314.4|6317.4|6314.6|6317.4|6314.6|6317.2|6314.4|1
1613445390000|2021-02-16 03:16:30|6317.6|6314.8|6317.7|6314.9|6317.7|6314.9|6317.6|6314.8|0
1613445410000|2021-02-16 03:16:50|6317.6|6314.8|6317.7|6314.9|6318.1|6315.3|6317.6|6314.8|1
1613445420000|2021-02-16 03:17:00|6317.6|6314.8|6317.7|6314.9|6317.7|6314.9|6317.6|6314.8|1
1613445430000|2021-02-16 03:17:10|6317.6|6314.8|6317.6|6314.8|6317.6|6314.8|6317.6|6314.8|0
1613445460000|2021-02-16 03:17:40|6317.7|6314.9|6317.9|6315.1|6317.9|6315.1|6317.7|6314.9|1
1613445480000|2021-02-16 03:18:00|6318.2|6315.4|6318.2|6315.4|6318.2|6315.4|6318.2|6315.4|0
1613445490000|2021-02-16 03:18:10|||||||||1
1613445510000|2021-02-16 03:18:30|6318.1|6315.3|6318.1|6315.3|6318.1|6315.3|6318.1|6315.3|0
1613445520000|2021-02-16 03:18:40|6318.2|6315.4|6318.2|6315.4|6319.1|6316.3|6318.2|6315.4|8
1613445540000|2021-02-16 03:19:00|6318.1|6315.3|6318.1|6315.3|6318.1|6315.3|6318.1|6315.3|3
1613445550000|2021-02-16 03:19:10|6317.7|6314.9|6317.7|6314.9|6317.7|6314.9|6317.7|6314.9|9
1613445570000|2021-02-16 03:19:30|6318.2|6315.4|6317.7|6314.9|6318.2|6315.4|6317.7|6314.9|0
1613445580000|2021-02-16 03:19:40|6318.1|6315.3|6318.7|6315.9|6319.2|6316.4|6318.1|6315.3|23
1613445590000|2021-02-16 03:19:50|6318.6|6315.8|6318.1|6315.3|6318.6|6315.8|6318.1|6315.3|6
1613445600000|2021-02-16 03:20:00|6317.7|6314.9|6317.6|6314.8|6317.7|6314.9|6317.6|6314.8|0
1613445610000|2021-02-16 03:20:10|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|0
1613445630000|2021-02-16 03:20:30|6317.7|6314.9|6319.6|6316.8|6319.9|6317.1|6317.7|6314.9|42
1613445640000|2021-02-16 03:20:40|6319.7|6316.9|6319.7|6316.9|6319.7|6316.9|6319.7|6316.9|2
1613445650000|2021-02-16 03:20:50|6319.5|6316.7|6319.7|6316.9|6319.7|6316.9|6319.5|6316.7|0
1613445670000|2021-02-16 03:21:10|6319.5|6316.7|6319.5|6316.7|6319.5|6316.7|6319.5|6316.7|0
1613445680000|2021-02-16 03:21:20|6319.9|6317.1|6319.5|6316.7|6320.2|6317.4|6319.5|6316.7|67
1613445690000|2021-02-16 03:21:30|6319.7|6316.9|6320.2|6317.4|6320.2|6317.4|6319.7|6316.9|0
1613445700000|2021-02-16 03:21:40|6320.9|6318.1|6320.9|6318.1|6320.9|6318.1|6320.9|6318.1|202
1613445710000|2021-02-16 03:21:50|6321.2|6318.4|6322.9|6320.1|6322.9|6320.1|6321.2|6318.4|17
1613445730000|2021-02-16 03:22:10|6323.2|6320.4|6321.9|6319.1|6323.2|6320.4|6321.9|6319.1|17
1613445740000|2021-02-16 03:22:20|6322.9|6320.1|6322.9|6320.1|6322.9|6320.1|6322.9|6320.1|10
1613445750000|2021-02-16 03:22:30|6322.4|6319.6|6322.4|6319.6|6322.4|6319.6|6322.4|6319.6|2
1613445760000|2021-02-16 03:22:40|||||||||4
1613445780000|2021-02-16 03:23:00|6322.7|6319.9|6322.7|6319.9|6322.7|6319.9|6322.7|6319.9|4
1613445790000|2021-02-16 03:23:10|6322.5|6319.7|6322.2|6319.4|6322.5|6319.7|6322.2|6319.4|0
1613445800000|2021-02-16 03:23:20|6322.5|6319.7|6322.2|6319.4|6322.5|6319.7|6322.2|6319.4|5
1613445820000|2021-02-16 03:23:40|6321.9|6319.1|6321.9|6319.1|6321.9|6319.1|6321.9|6319.1|0
1613445840000|2021-02-16 03:24:00|6321.5|6318.7|6321.4|6318.6|6321.5|6318.7|6321.2|6318.4|2
1613445860000|2021-02-16 03:24:20|6321.9|6319.1|6321.9|6319.1|6321.9|6319.1|6321.9|6319.1|2
1613445920000|2021-02-16 03:25:20|6322.2|6319.4|6321.9|6319.1|6322.2|6319.4|6321.9|6319.1|3
1613445930000|2021-02-16 03:25:30|||||||||1
1613445940000|2021-02-16 03:25:40|6322.2|6319.4|6322.2|6319.4|6322.2|6319.4|6322.2|6319.4|1
1613445950000|2021-02-16 03:25:50|6321.9|6319.1|6321.9|6319.1|6321.9|6319.1|6321.9|6319.1|1
1613446000000|2021-02-16 03:26:40|6322.2|6319.4|6322.2|6319.4|6322.2|6319.4|6322.2|6319.4|0
1613446010000|2021-02-16 03:26:50|||||||||1
1613446020000|2021-02-16 03:27:00|6321.9|6319.1|6321.9|6319.1|6321.9|6319.1|6321.9|6319.1|0
1613446030000|2021-02-16 03:27:10|6322.2|6319.4|6322.2|6319.4|6322.2|6319.4|6322.2|6319.4|0
1613446050000|2021-02-16 03:27:30|6321.9|6319.1|6321.2|6318.4|6321.9|6319.1|6321.2|6318.4|0
1613446060000|2021-02-16 03:27:40|6320.9|6318.1|6320.9|6318.1|6320.9|6318.1|6320.9|6318.1|3
1613446080000|2021-02-16 03:28:00|6321.2|6318.4|6321.2|6318.4|6321.2|6318.4|6321.2|6318.4|0
1613446090000|2021-02-16 03:28:10|6321.4|6318.6|6321.4|6318.6|6321.4|6318.6|6321.4|6318.6|6
1613446100000|2021-02-16 03:28:20|6321.7|6318.9|6321.9|6319.1|6321.9|6319.1|6321.7|6318.9|0
1613446110000|2021-02-16 03:28:30|||||||||1
1613446130000|2021-02-16 03:28:50|6321.5|6318.7|6321.5|6318.7|6321.5|6318.7|6321.2|6318.4|5
1613446140000|2021-02-16 03:29:00|6321.4|6318.6|6322.5|6319.7|6322.5|6319.7|6321.4|6318.6|89
1613446150000|2021-02-16 03:29:10|6322.4|6319.6|6322.5|6319.7|6322.5|6319.7|6322.4|6319.6|3
1613446160000|2021-02-16 03:29:20|||||||||1
1613446170000|2021-02-16 03:29:30|6322.9|6320.1|6322.9|6320.1|6322.9|6320.1|6322.9|6320.1|0
1613446180000|2021-02-16 03:29:40|6323.2|6320.4|6323.2|6320.4|6323.2|6320.4|6323.2|6320.4|0
1613446210000|2021-02-16 03:30:10|6322.9|6320.1|6322.9|6320.1|6322.9|6320.1|6322.5|6319.7|8
1613446220000|2021-02-16 03:30:20|6322.5|6319.7|6322.9|6320.1|6322.9|6320.1|6322.5|6319.7|10
1613446230000|2021-02-16 03:30:30|||||||||2
1613446240000|2021-02-16 03:30:40|6322.5|6319.7|6322.5|6319.7|6322.5|6319.7|6322.5|6319.7|52
1613446260000|2021-02-16 03:31:00|6322.9|6320.1|6322.9|6320.1|6322.9|6320.1|6322.9|6320.1|1
1613446280000|2021-02-16 03:31:20|6322.7|6319.9|6322.9|6320.1|6322.9|6320.1|6322.7|6319.9|6
1613446300000|2021-02-16 03:31:40|6322.8|6320|6322.8|6320|6322.8|6320|6322.8|6320|0
1613446310000|2021-02-16 03:31:50|||||||||1
1613446350000|2021-02-16 03:32:30|6322.5|6319.7|6322.5|6319.7|6322.5|6319.7|6322.5|6319.7|1
1613446360000|2021-02-16 03:32:40|6322.2|6319.4|6320.8|6318|6322.2|6319.4|6320.8|6318|4
1613446370000|2021-02-16 03:32:50|6320.3|6317.5|6320.2|6317.4|6320.7|6317.9|6320.2|6317.4|2
1613446380000|2021-02-16 03:33:00|6320.3|6317.5|6320.3|6317.5|6320.3|6317.5|6320.3|6317.5|1
1613446390000|2021-02-16 03:33:10|6320.7|6317.9|6320.7|6317.9|6320.7|6317.9|6320.7|6317.9|0
1613446420000|2021-02-16 03:33:40|6320.3|6317.5|6320.3|6317.5|6320.3|6317.5|6320.3|6317.5|0
1613446430000|2021-02-16 03:33:50|6320.8|6318|6320.7|6317.9|6320.8|6318|6320.7|6317.9|0
1613446450000|2021-02-16 03:34:10|6320.3|6317.5|6320.7|6317.9|6320.7|6317.9|6320.3|6317.5|1
1613446460000|2021-02-16 03:34:20|6319.8|6317|6319.8|6317|6319.8|6317|6319.8|6317|0
1613446500000|2021-02-16 03:35:00|||||||||8
1613446520000|2021-02-16 03:35:20|6319.7|6316.9|6319.7|6316.9|6319.7|6316.9|6319.7|6316.9|5
1613446550000|2021-02-16 03:35:50|||||||||1
1613446560000|2021-02-16 03:36:00|6319.2|6316.4|6320.2|6317.4|6320.3|6317.5|6319.2|6316.4|11
1613446570000|2021-02-16 03:36:10|6319.8|6317|6319.8|6317|6319.8|6317|6319.8|6317|0
1613446580000|2021-02-16 03:36:20|6320.7|6317.9|6320.8|6318|6320.8|6318|6320.3|6317.5|0
1613446590000|2021-02-16 03:36:30|6320.7|6317.9|6320.7|6317.9|6320.7|6317.9|6320.7|6317.9|0
1613446620000|2021-02-16 03:37:00|6320.3|6317.5|6321.2|6318.4|6321.2|6318.4|6320.3|6317.5|1
1613446630000|2021-02-16 03:37:10|6321.7|6318.9|6320.8|6318|6321.7|6318.9|6320.8|6318|5
1613446640000|2021-02-16 03:37:20|6321.7|6318.9|6321.7|6318.9|6321.7|6318.9|6321.7|6318.9|0
1613446650000|2021-02-16 03:37:30|6321.8|6319|6322.5|6319.7|6322.7|6319.9|6321.8|6319|4
1613446660000|2021-02-16 03:37:40|6322.9|6320.1|6323.2|6320.4|6323.2|6320.4|6322.9|6320.1|5
1613446670000|2021-02-16 03:37:50|||||||||10
1613446690000|2021-02-16 03:38:10|6322.8|6320|6322.8|6320|6322.8|6320|6322.8|6320|0
1613446720000|2021-02-16 03:38:40|6322.7|6319.9|6322.8|6320|6322.8|6320|6322.7|6319.9|1
1613446730000|2021-02-16 03:38:50|6322.7|6319.9|6322.7|6319.9|6322.7|6319.9|6322.7|6319.9|0
1613446740000|2021-02-16 03:39:00|6322.2|6319.4|6321.8|6319|6322.2|6319.4|6321.7|6318.9|0
1613446760000|2021-02-16 03:39:20|||||||||50
1613446770000|2021-02-16 03:39:30|6321.7|6318.9|6321.2|6318.4|6321.7|6318.9|6321.2|6318.4|3
1613446780000|2021-02-16 03:39:40|6320.7|6317.9|6320.8|6318|6321.3|6318.5|6320.7|6317.9|0
1613446790000|2021-02-16 03:39:50|6320.7|6317.9|6320.7|6317.9|6320.7|6317.9|6320.7|6317.9|0
1613446810000|2021-02-16 03:40:10|6320.3|6317.5|6320.3|6317.5|6320.3|6317.5|6320.3|6317.5|0
1613446820000|2021-02-16 03:40:20|6320.8|6318|6320.7|6317.9|6320.8|6318|6320.7|6317.9|0
1613446830000|2021-02-16 03:40:30|6320.8|6318|6320.8|6318|6320.8|6318|6320.8|6318|0
1613446850000|2021-02-16 03:40:50|||||||||1
1613446860000|2021-02-16 03:41:00|6320.7|6317.9|6319.8|6317|6320.7|6317.9|6319.8|6317|0
1613446870000|2021-02-16 03:41:10|6320.2|6317.4|6320.3|6317.5|6320.3|6317.5|6320.2|6317.4|1
1613446890000|2021-02-16 03:41:30|6320.8|6318|6320.7|6317.9|6320.8|6318|6320.7|6317.9|0
1613446900000|2021-02-16 03:41:40|6320.8|6318|6320.8|6318|6320.8|6318|6320.8|6318|0
1613446910000|2021-02-16 03:41:50|6320.7|6317.9|6320.7|6317.9|6320.8|6318|6320.7|6317.9|0
1613446920000|2021-02-16 03:42:00|6320.8|6318|6320.7|6317.9|6320.8|6318|6320.7|6317.9|0
1613446930000|2021-02-16 03:42:10|6320.8|6318|6322.2|6319.4|6322.8|6320|6320.8|6318|7
1613446940000|2021-02-16 03:42:20|6322.7|6319.9|6322.7|6319.9|6322.7|6319.9|6322.7|6319.9|1
1613446960000|2021-02-16 03:42:40|6323.2|6320.4|6322.7|6319.9|6323.2|6320.4|6322.7|6319.9|0
1613446970000|2021-02-16 03:42:50|||||||||3
1613446990000|2021-02-16 03:43:10|6322.5|6319.7|6322.2|6319.4|6322.5|6319.7|6322.2|6319.4|0
1613447010000|2021-02-16 03:43:30|6321.8|6319|6322.2|6319.4|6322.2|6319.4|6321.8|6319|6
1613447030000|2021-02-16 03:43:50|6321.8|6319|6321.8|6319|6321.8|6319|6321.8|6319|1
1613447040000|2021-02-16 03:44:00|6321.7|6318.9|6322.2|6319.4|6322.2|6319.4|6321.7|6318.9|2
1613447050000|2021-02-16 03:44:10|6322.5|6319.7|6322.8|6320|6322.8|6320|6322.5|6319.7|3
1613447060000|2021-02-16 03:44:20|6322.7|6319.9|6322.7|6319.9|6322.8|6320|6322.7|6319.9|0
1613447120000|2021-02-16 03:45:20|6321.8|6319|6321.8|6319|6321.8|6319|6321.7|6318.9|3
1613447140000|2021-02-16 03:45:40|6322.2|6319.4|6322.2|6319.4|6322.5|6319.7|6322.2|6319.4|1
1613447160000|2021-02-16 03:46:00|6322.8|6320|6321.8|6319|6322.8|6320|6321.8|6319|0
1613447170000|2021-02-16 03:46:10|6322.2|6319.4|6322.8|6320|6322.8|6320|6322.2|6319.4|2
1613447180000|2021-02-16 03:46:20|6322.7|6319.9|6322.7|6319.9|6322.7|6319.9|6322.7|6319.9|0
1613447190000|2021-02-16 03:46:30|6322.3|6319.5|6322.3|6319.5|6322.3|6319.5|6322.3|6319.5|0
1613447200000|2021-02-16 03:46:40|6322.2|6319.4|6322.2|6319.4|6322.2|6319.4|6322.2|6319.4|0
1613447210000|2021-02-16 03:46:50|6322.8|6320|6323.2|6320.4|6323.2|6320.4|6322.8|6320|9
1613447220000|2021-02-16 03:47:00|6322.8|6320|6323.2|6320.4|6323.2|6320.4|6322.8|6320|2
1613447240000|2021-02-16 03:47:20|||||||||2
1613447260000|2021-02-16 03:47:40|6322.8|6320|6322.8|6320|6322.8|6320|6322.8|6320|3
1613447270000|2021-02-16 03:47:50|6323.2|6320.4|6323.2|6320.4|6323.2|6320.4|6323.2|6320.4|4
1613447280000|2021-02-16 03:48:00|6322.7|6319.9|6322.3|6319.5|6322.8|6320|6322.3|6319.5|4
1613447290000|2021-02-16 03:48:10|6322.7|6319.9|6322.7|6319.9|6322.7|6319.9|6322.7|6319.9|0
1613447300000|2021-02-16 03:48:20|6322.8|6320|6322.7|6319.9|6322.8|6320|6322.7|6319.9|2
1613447320000|2021-02-16 03:48:40|6322.2|6319.4|6322.2|6319.4|6322.2|6319.4|6322.2|6319.4|1
1613447330000|2021-02-16 03:48:50|6321.8|6319|6321.8|6319|6321.8|6319|6321.8|6319|1
1613447340000|2021-02-16 03:49:00|6322.2|6319.4|6322.8|6320|6322.8|6320|6322.2|6319.4|2
1613447350000|2021-02-16 03:49:10|||||||||1
1613447370000|2021-02-16 03:49:30|6323.2|6320.4|6323.2|6320.4|6323.2|6320.4|6323.2|6320.4|0
1613447380000|2021-02-16 03:49:40|||||||||4
1613447430000|2021-02-16 03:50:30|6322.8|6320|6322.8|6320|6322.8|6320|6322.8|6320|0
1613447450000|2021-02-16 03:50:50|6323.2|6320.4|6323.2|6320.4|6323.2|6320.4|6323.2|6320.4|1
1613447490000|2021-02-16 03:51:30|6322.8|6320|6322.8|6320|6322.8|6320|6322.8|6320|0
1613447510000|2021-02-16 03:51:50|||||||||1
1613447540000|2021-02-16 03:52:20|6323.2|6320.4|6322.8|6320|6323.2|6320.4|6322.8|6320|2
1613447550000|2021-02-16 03:52:30|6322.7|6319.9|6322.3|6319.5|6322.7|6319.9|6322.2|6319.4|1
1613447560000|2021-02-16 03:52:40|6322.7|6319.9|6322.7|6319.9|6322.7|6319.9|6322.2|6319.4|17
1613447610000|2021-02-16 03:53:30|||||||||2
1613447630000|2021-02-16 03:53:50|6322.8|6320|6322.8|6320|6323.2|6320.4|6322.8|6320|1
1613447640000|2021-02-16 03:54:00|6323.2|6320.4|6323.2|6320.4|6323.2|6320.4|6322.7|6319.9|0
1613447650000|2021-02-16 03:54:10|||||||||2
1613447680000|2021-02-16 03:54:40|6322.8|6320|6322.7|6319.9|6322.8|6320|6322.7|6319.9|0
1613447690000|2021-02-16 03:54:50|6322.8|6320|6323.2|6320.4|6323.2|6320.4|6322.7|6319.9|1
1613447710000|2021-02-16 03:55:10|6322.8|6320|6323.2|6320.4|6323.2|6320.4|6322.8|6320|35
1613447750000|2021-02-16 03:55:50|||||||||3
1613447760000|2021-02-16 03:56:00|6323.5|6320.7|6324.2|6321.4|6324.2|6321.4|6323.5|6320.7|5
1613447770000|2021-02-16 03:56:10|6324.7|6321.9|6324.2|6321.4|6324.7|6321.9|6324.2|6321.4|2
1613447780000|2021-02-16 03:56:20|6324.7|6321.9|6324.7|6321.9|6324.7|6321.9|6324.7|6321.9|0
1613447790000|2021-02-16 03:56:30|6324.2|6321.4|6324.3|6321.5|6324.5|6321.7|6324.2|6321.4|0
1613447800000|2021-02-16 03:56:40|6324.7|6321.9|6324.7|6321.9|6324.7|6321.9|6324.7|6321.9|0
1613447810000|2021-02-16 03:56:50|6325.2|6322.4|6327.8|6325|6327.8|6325|6325.2|6322.4|52
1613447820000|2021-02-16 03:57:00|6326.8|6324|6326.5|6323.7|6326.8|6324|6325.8|6323|7
1613447830000|2021-02-16 03:57:10|6326.8|6324|6326.8|6324|6327.3|6324.5|6326.8|6324|0
1613447840000|2021-02-16 03:57:20|6327.3|6324.5|6327.3|6324.5|6327.3|6324.5|6326.8|6324|2
1613447850000|2021-02-16 03:57:30|6327|6324.2|6327|6324.2|6327|6324.2|6327|6324.2|0
1613447860000|2021-02-16 03:57:40|6327.5|6324.7|6328|6325.2|6328.3|6325.5|6327.5|6324.7|2
1613447870000|2021-02-16 03:57:50|6328.5|6325.7|6327.5|6324.7|6328.5|6325.7|6327.2|6324.4|31
1613447880000|2021-02-16 03:58:00|6327.8|6325|6327.5|6324.7|6327.8|6325|6327.3|6324.5|0
1613447890000|2021-02-16 03:58:10|6327.8|6325|6327.8|6325|6327.8|6325|6327.7|6324.9|0
1613447900000|2021-02-16 03:58:20|6328.2|6325.4|6328.2|6325.4|6328.2|6325.4|6328.2|6325.4|5
1613447910000|2021-02-16 03:58:30|6328|6325.2|6328|6325.2|6328|6325.2|6328|6325.2|1
1613447920000|2021-02-16 03:58:40|6328.2|6325.4|6328.3|6325.5|6328.3|6325.5|6328.2|6325.4|1
1613447940000|2021-02-16 03:59:00|6328.5|6325.7|6328.7|6325.9|6328.8|6326|6328.5|6325.7|0
1613447950000|2021-02-16 03:59:10|6328.8|6326|6328.7|6325.9|6328.8|6326|6328.7|6325.9|0
1613447960000|2021-02-16 03:59:20|6328.8|6326|6328.8|6326|6328.8|6326|6328.7|6325.9|0
1613447970000|2021-02-16 03:59:30|6329.1|6326.3|6329.1|6326.3|6329.1|6326.3|6329.1|6326.3|11
1613447980000|2021-02-16 03:59:40|||||||||5
1613448000000|2021-02-16 04:00:00|6328.8|6326|6328.1|6325.3|6328.8|6326|6328.1|6325.3|3
1613448040000|2021-02-16 04:00:40|6327.8|6325|6327.5|6324.7|6327.8|6325|6327.5|6324.7|13
1613448050000|2021-02-16 04:00:50|6327.1|6324.3|6327.3|6324.5|6327.5|6324.7|6327.1|6324.3|2
1613448060000|2021-02-16 04:01:00|6327.5|6324.7|6327.5|6324.7|6327.5|6324.7|6327.5|6324.7|0
1613448070000|2021-02-16 04:01:10|6328.1|6325.3|6327.8|6325|6328.1|6325.3|6327.8|6325|2
1613448090000|2021-02-16 04:01:30|6328.1|6325.3|6328.1|6325.3|6328.1|6325.3|6328.1|6325.3|2
1613448110000|2021-02-16 04:01:50|6328.6|6325.8|6328.6|6325.8|6328.6|6325.8|6328.6|6325.8|3
1613448120000|2021-02-16 04:02:00|6328.3|6325.5|6327.8|6325|6328.3|6325.5|6327.8|6325|1
1613448130000|2021-02-16 04:02:10|6328|6325.2|6328.3|6325.5|6328.3|6325.5|6328|6325.2|2
1613448140000|2021-02-16 04:02:20|6328.1|6325.3|6327.8|6325|6328.1|6325.3|6327.6|6324.8|4
1613448150000|2021-02-16 04:02:30|6328.1|6325.3|6327.8|6325|6328.1|6325.3|6327.8|6325|5
1613448160000|2021-02-16 04:02:40|6328.1|6325.3|6328.3|6325.5|6328.3|6325.5|6327.8|6325|2
1613448210000|2021-02-16 04:03:30|||||||||1
1613448220000|2021-02-16 04:03:40|6328.1|6325.3|6327.8|6325|6328.1|6325.3|6327.8|6325|3
1613448230000|2021-02-16 04:03:50|||||||||3
1613448240000|2021-02-16 04:04:00|6327.5|6324.7|6327.8|6325|6327.8|6325|6327.5|6324.7|5
1613448250000|2021-02-16 04:04:10|||||||||5
1613448260000|2021-02-16 04:04:20|6327.6|6324.8|6327.3|6324.5|6327.6|6324.8|6327.3|6324.5|0
1613448270000|2021-02-16 04:04:30|6327.6|6324.8|6327.6|6324.8|6327.6|6324.8|6327.6|6324.8|0
1613448280000|2021-02-16 04:04:40|6327.3|6324.5|6327.8|6325|6327.8|6325|6327.3|6324.5|0
1613448290000|2021-02-16 04:04:50|6328.1|6325.3|6328.5|6325.7|6328.5|6325.7|6328.1|6325.3|1
1613448300000|2021-02-16 04:05:00|6328.3|6325.5|6328.3|6325.5|6328.3|6325.5|6328.3|6325.5|3
1613448310000|2021-02-16 04:05:10|6328.1|6325.3|6328.1|6325.3|6328.1|6325.3|6328.1|6325.3|0
1613448330000|2021-02-16 04:05:30|6328.8|6326|6328.3|6325.5|6328.8|6326|6328.3|6325.5|3
1613448340000|2021-02-16 04:05:40|6328.6|6325.8|6328.6|6325.8|6328.6|6325.8|6328.6|6325.8|0
1613448350000|2021-02-16 04:05:50|6328.3|6325.5|6328.6|6325.8|6328.6|6325.8|6328.3|6325.5|3
1613448370000|2021-02-16 04:06:10|6328.3|6325.5|6328.3|6325.5|6328.3|6325.5|6328.3|6325.5|0
1613448380000|2021-02-16 04:06:20|6327.8|6325|6327.8|6325|6327.8|6325|6327.8|6325|7
1613448390000|2021-02-16 04:06:30|||||||||7
1613448400000|2021-02-16 04:06:40|6327.5|6324.7|6327.6|6324.8|6327.8|6325|6327.5|6324.7|43
1613448420000|2021-02-16 04:07:00|6327.3|6324.5|6327.5|6324.7|6327.5|6324.7|6327.3|6324.5|0
1613448440000|2021-02-16 04:07:20|6327.3|6324.5|6327.8|6325|6327.8|6325|6327.3|6324.5|1
1613448450000|2021-02-16 04:07:30|6327.5|6324.7|6327.5|6324.7|6327.5|6324.7|6327.5|6324.7|0
1613448460000|2021-02-16 04:07:40|6328.1|6325.3|6328.1|6325.3|6328.1|6325.3|6328.1|6325.3|4
1613448470000|2021-02-16 04:07:50|6327.5|6324.7|6327.8|6325|6327.8|6325|6327.5|6324.7|2
1613448480000|2021-02-16 04:08:00|6327.5|6324.7|6327.5|6324.7|6327.5|6324.7|6327.5|6324.7|0
1613448490000|2021-02-16 04:08:10|6327.3|6324.5|6327.3|6324.5|6327.3|6324.5|6327.3|6324.5|0
1613448500000|2021-02-16 04:08:20|6327.5|6324.7|6327.5|6324.7|6327.8|6325|6327.3|6324.5|1
1613448520000|2021-02-16 04:08:40|6327.8|6325|6327.8|6325|6327.8|6325|6327.8|6325|0
1613448530000|2021-02-16 04:08:50|||||||||1
1613448540000|2021-02-16 04:09:00|6328.1|6325.3|6328.1|6325.3|6328.1|6325.3|6328.1|6325.3|0
1613448550000|2021-02-16 04:09:10|6327.8|6325|6327.8|6325|6327.8|6325|6327.8|6325|0
1613448580000|2021-02-16 04:09:40|6327.6|6324.8|6326.8|6324|6327.6|6324.8|6326.8|6324|0
1613448650000|2021-02-16 04:10:50|||||||||8
1613448660000|2021-02-16 04:11:00|6327.1|6324.3|6327.1|6324.3|6327.1|6324.3|6327.1|6324.3|0
1613448670000|2021-02-16 04:11:10|6326.8|6324|6326.8|6324|6326.8|6324|6326.8|6324|5
1613448680000|2021-02-16 04:11:20|6326.3|6323.5|6326.6|6323.8|6326.8|6324|6326.3|6323.5|0
1613448690000|2021-02-16 04:11:30|6326.3|6323.5|6326.8|6324|6326.8|6324|6326.3|6323.5|0
1613448700000|2021-02-16 04:11:40|6326.6|6323.8|6326.3|6323.5|6326.6|6323.8|6326.3|6323.5|1
1613448710000|2021-02-16 04:11:50|6326.4|6323.6|6326.3|6323.5|6326.4|6323.6|6326.3|6323.5|0
1613448730000|2021-02-16 04:12:10|6326.4|6323.6|6326.3|6323.5|6327.3|6324.5|6326.3|6323.5|5
1613448750000|2021-02-16 04:12:30|6325.8|6323|6325.9|6323.1|6325.9|6323.1|6325.8|6323|0
1613448760000|2021-02-16 04:12:40|6326.3|6323.5|6327.3|6324.5|6327.3|6324.5|6326.3|6323.5|6
1613448770000|2021-02-16 04:12:50|6327.1|6324.3|6326.8|6324|6327.3|6324.5|6326.8|6324|0
1613448780000|2021-02-16 04:13:00|6326.3|6323.5|6326.3|6323.5|6326.3|6323.5|6326.3|6323.5|0
1613448790000|2021-02-16 04:13:10|6326.4|6323.6|6326.3|6323.5|6326.4|6323.6|6326.3|6323.5|0
1613448840000|2021-02-16 04:14:00|||||||||14
1613448870000|2021-02-16 04:14:30|6325.8|6323|6326.3|6323.5|6326.6|6323.8|6325.8|6323|73
1613448890000|2021-02-16 04:14:50|6325.8|6323|6325.1|6322.3|6325.8|6323|6325.1|6322.3|8
1613448900000|2021-02-16 04:15:00|6324.8|6322|6325.3|6322.5|6325.3|6322.5|6324.8|6322|327
1613448910000|2021-02-16 04:15:10|6325.9|6323.1|6325.9|6323.1|6325.9|6323.1|6325.9|6323.1|0
1613448920000|2021-02-16 04:15:20|6326.4|6323.6|6325.8|6323|6326.4|6323.6|6325.8|6323|0
1613448930000|2021-02-16 04:15:30|6325.9|6323.1|6325.9|6323.1|6325.9|6323.1|6325.9|6323.1|2
1613449010000|2021-02-16 04:16:50|6326.4|6323.6|6326.3|6323.5|6326.4|6323.6|6326.3|6323.5|0
1613449020000|2021-02-16 04:17:00|6326.4|6323.6|6326.8|6324|6326.8|6324|6326.4|6323.6|0
1613449030000|2021-02-16 04:17:10|6326.9|6324.1|6326.9|6324.1|6326.9|6324.1|6326.9|6324.1|10
1613449050000|2021-02-16 04:17:30|6327.3|6324.5|6326.8|6324|6327.3|6324.5|6326.8|6324|0
1613449060000|2021-02-16 04:17:40|6326.4|6323.6|6326.4|6323.6|6326.4|6323.6|6325.9|6323.1|1
1613449070000|2021-02-16 04:17:50|6327.4|6324.6|6327.4|6324.6|6327.4|6324.6|6327.4|6324.6|21
1613449080000|2021-02-16 04:18:00|||||||||1
1613449130000|2021-02-16 04:18:50|||||||||1
1613449140000|2021-02-16 04:19:00|6327.3|6324.5|6327.3|6324.5|6327.3|6324.5|6327.3|6324.5|0
1613449170000|2021-02-16 04:19:30|6327.1|6324.3|6326.3|6323.5|6327.1|6324.3|6326.3|6323.5|0
1613449180000|2021-02-16 04:19:40|6325.9|6323.1|6325.9|6323.1|6325.9|6323.1|6325.9|6323.1|0
1613449190000|2021-02-16 04:19:50|6326.4|6323.6|6325.3|6322.5|6326.4|6323.6|6325.3|6322.5|1
1613449200000|2021-02-16 04:20:00|6325.4|6322.6|6325.4|6322.6|6325.4|6322.6|6325.4|6322.6|0
1613449210000|2021-02-16 04:20:10|6325.3|6322.5|6324.8|6322|6325.3|6322.5|6324.8|6322|0
1613449220000|2021-02-16 04:20:20|6325.4|6322.6|6325.3|6322.5|6325.4|6322.6|6325.3|6322.5|1
1613449230000|2021-02-16 04:20:30|6324.9|6322.1|6324.9|6322.1|6324.9|6322.1|6324.9|6322.1|0
1613449260000|2021-02-16 04:21:00|6324.8|6322|6324.3|6321.5|6324.8|6322|6324.3|6321.5|0
1613449270000|2021-02-16 04:21:10|6324.8|6322|6324.8|6322|6324.8|6322|6324.8|6322|0
1613449280000|2021-02-16 04:21:20|||||||||1
1613449310000|2021-02-16 04:21:50|||||||||1
1613449320000|2021-02-16 04:22:00|6324.6|6321.8|6324.3|6321.5|6324.6|6321.8|6324.3|6321.5|8
1613449330000|2021-02-16 04:22:10|6324.8|6322|6324.8|6322|6324.8|6322|6324.8|6322|0
1613449340000|2021-02-16 04:22:20|6324.6|6321.8|6324.1|6321.3|6324.6|6321.8|6324.1|6321.3|0
1613449350000|2021-02-16 04:22:30|6324.3|6321.5|6324.4|6321.6|6324.4|6321.6|6324.1|6321.3|1
1613449360000|2021-02-16 04:22:40|6324.8|6322|6324.9|6322.1|6324.9|6322.1|6324.8|6322|9
1613449380000|2021-02-16 04:23:00|6325.3|6322.5|6325.4|6322.6|6325.4|6322.6|6325.3|6322.5|0
1613449390000|2021-02-16 04:23:10|6325.3|6322.5|6325.3|6322.5|6325.3|6322.5|6325.3|6322.5|0
1613449400000|2021-02-16 04:23:20|6325.8|6323|6325.8|6323|6325.8|6323|6325.8|6323|0
1613449410000|2021-02-16 04:23:30|6325.4|6322.6|6325.4|6322.6|6325.4|6322.6|6325.4|6322.6|0
1613449420000|2021-02-16 04:23:40|6325.8|6323|6325.3|6322.5|6325.8|6323|6325.3|6322.5|2
1613449430000|2021-02-16 04:23:50|6325.8|6323|6325.8|6323|6325.8|6323|6325.6|6322.8|0
1613449440000|2021-02-16 04:24:00|6325.6|6322.8|6325.3|6322.5|6325.6|6322.8|6325.3|6322.5|0
1613449450000|2021-02-16 04:24:10|6325.8|6323|6325.3|6322.5|6325.8|6323|6325.3|6322.5|0
1613449490000|2021-02-16 04:24:50|6325.1|6322.3|6325.1|6322.3|6325.1|6322.3|6325.1|6322.3|1
1613449500000|2021-02-16 04:25:00|6324.6|6321.8|6324.3|6321.5|6324.6|6321.8|6324.3|6321.5|2
1613449540000|2021-02-16 04:25:40|6324.4|6321.6|6324.8|6322|6324.8|6322|6324.4|6321.6|0
1613449550000|2021-02-16 04:25:50|6324.6|6321.8|6324.1|6321.3|6324.6|6321.8|6324.1|6321.3|2
1613449620000|2021-02-16 04:27:00|6324.4|6321.6|6324.4|6321.6|6324.4|6321.6|6324.4|6321.6|2
1613449630000|2021-02-16 04:27:10|6325.1|6322.3|6325.1|6322.3|6325.1|6322.3|6325.1|6322.3|0
1613449650000|2021-02-16 04:27:30|||||||||2
1613449660000|2021-02-16 04:27:40|6324.8|6322|6324.6|6321.8|6324.8|6322|6324.6|6321.8|0
1613449680000|2021-02-16 04:28:00|6324.3|6321.5|6324.3|6321.5|6324.3|6321.5|6324.3|6321.5|0
1613449690000|2021-02-16 04:28:10|6324.6|6321.8|6324.6|6321.8|6324.8|6322|6324.6|6321.8|2
1613449700000|2021-02-16 04:28:20|6324.8|6322|6324.8|6322|6324.8|6322|6324.8|6322|0
1613449710000|2021-02-16 04:28:30|6324.6|6321.8|6324.6|6321.8|6324.6|6321.8|6324.6|6321.8|1
1613449750000|2021-02-16 04:29:10|6324.3|6321.5|6324.3|6321.5|6324.3|6321.5|6324.3|6321.5|0
1613449770000|2021-02-16 04:29:30|6324.6|6321.8|6324.6|6321.8|6324.6|6321.8|6324.6|6321.8|0
1613449800000|2021-02-16 04:30:00|||||||||2
1613449870000|2021-02-16 04:31:10|6324.3|6321.5|6324.3|6321.5|6324.3|6321.5|6324.3|6321.5|0
1613449890000|2021-02-16 04:31:30|6324.6|6321.8|6324.8|6322|6325.3|6322.5|6324.6|6321.8|0
1613449910000|2021-02-16 04:31:50|6325.8|6323|6325.3|6322.5|6325.8|6323|6325.1|6322.3|1
1613449920000|2021-02-16 04:32:00|6325.4|6322.6|6325.3|6322.5|6325.4|6322.6|6325.3|6322.5|0
1613449930000|2021-02-16 04:32:10|6325.6|6322.8|6325.6|6322.8|6325.6|6322.8|6325.6|6322.8|0
1613449940000|2021-02-16 04:32:20|6326.1|6323.3|6326.3|6323.5|6327.3|6324.5|6326.1|6323.3|16
1613449950000|2021-02-16 04:32:30|6325.9|6323.1|6325.9|6323.1|6325.9|6323.1|6325.9|6323.1|1
1613449960000|2021-02-16 04:32:40|6326.9|6324.1|6326.8|6324|6327.3|6324.5|6326.8|6324|27
1613449980000|2021-02-16 04:33:00|6326.4|6323.6|6325.6|6322.8|6326.4|6323.6|6325.6|6322.8|11
1613449990000|2021-02-16 04:33:10|6325.3|6322.5|6325.3|6322.5|6325.3|6322.5|6325.3|6322.5|0
1613450030000|2021-02-16 04:33:50|6325.6|6322.8|6325.6|6322.8|6325.6|6322.8|6325.6|6322.8|1
1613450050000|2021-02-16 04:34:10|6325.3|6322.5|6325.3|6322.5|6325.3|6322.5|6325.3|6322.5|0
1613450080000|2021-02-16 04:34:40|6325.1|6322.3|6325.1|6322.3|6325.1|6322.3|6325.1|6322.3|15
1613450090000|2021-02-16 04:34:50|6324.3|6321.5|6322.1|6319.3|6324.3|6321.5|6322.1|6319.3|68
1613450100000|2021-02-16 04:35:00|6321.4|6318.6|6321.6|6318.8|6321.6|6318.8|6321.4|6318.6|10
1613450110000|2021-02-16 04:35:10|||||||||2
1613450120000|2021-02-16 04:35:20|||||||||1
1613450170000|2021-02-16 04:36:10|6321.4|6318.6|6320.6|6317.8|6321.4|6318.6|6320.6|6317.8|16
1613450180000|2021-02-16 04:36:20|6320.4|6317.6|6320.1|6317.3|6320.4|6317.6|6320.1|6317.3|1
1613450190000|2021-02-16 04:36:30|6320.4|6317.6|6321.1|6318.3|6321.1|6318.3|6320.4|6317.6|5
1613450220000|2021-02-16 04:37:00|6320.4|6317.6|6321.1|6318.3|6321.1|6318.3|6320.1|6317.3|5
1613450230000|2021-02-16 04:37:10|6321.4|6318.6|6321.4|6318.6|6321.4|6318.6|6321.4|6318.6|0
1613450260000|2021-02-16 04:37:40|6322.1|6319.3|6321.9|6319.1|6322.1|6319.3|6321.9|6319.1|10
1613450280000|2021-02-16 04:38:00|6322.1|6319.3|6322.1|6319.3|6322.1|6319.3|6322.1|6319.3|0
1613450310000|2021-02-16 04:38:30|6322.4|6319.6|6322.4|6319.6|6322.4|6319.6|6322.4|6319.6|0
1613450330000|2021-02-16 04:38:50|6322.1|6319.3|6322.1|6319.3|6322.1|6319.3|6322.1|6319.3|1
1613450360000|2021-02-16 04:39:20|6321.6|6318.8|6321.6|6318.8|6321.6|6318.8|6321.6|6318.8|2
1613450390000|2021-02-16 04:39:50|6322.1|6319.3|6321.4|6318.6|6322.1|6319.3|6321.4|6318.6|1
1613450400000|2021-02-16 04:40:00|6321.7|6318.9|6321.8|6319|6322.1|6319.3|6321.7|6318.9|2
1613450410000|2021-02-16 04:40:10|6321.4|6318.6|6321.4|6318.6|6321.4|6318.6|6321.4|6318.6|0
1613450420000|2021-02-16 04:40:20|6321.6|6318.8|6321.6|6318.8|6321.6|6318.8|6321.6|6318.8|2
1613450500000|2021-02-16 04:41:40|6321.4|6318.6|6321.4|6318.6|6321.4|6318.6|6321.4|6318.6|0
1613450510000|2021-02-16 04:41:50|6321.1|6318.3|6321.1|6318.3|6321.1|6318.3|6321.1|6318.3|1
1613450520000|2021-02-16 04:42:00|6321.8|6319|6321.4|6318.6|6321.9|6319.1|6321.4|6318.6|3
1613450530000|2021-02-16 04:42:10|6321.6|6318.8|6321.4|6318.6|6321.6|6318.8|6321.4|6318.6|63
1613450540000|2021-02-16 04:42:20|6321.1|6318.3|6320.6|6317.8|6321.1|6318.3|6320.6|6317.8|11
1613450550000|2021-02-16 04:42:30|6320.9|6318.1|6320.9|6318.1|6320.9|6318.1|6320.9|6318.1|0
1613450560000|2021-02-16 04:42:40|6320.6|6317.8|6322.1|6319.3|6322.4|6319.6|6320.6|6317.8|7
1613450570000|2021-02-16 04:42:50|6321.7|6318.9|6321.6|6318.8|6321.7|6318.9|6321.6|6318.8|1
1613450590000|2021-02-16 04:43:10|6322.1|6319.3|6322.9|6320.1|6322.9|6320.1|6322.1|6319.3|9
1613450620000|2021-02-16 04:43:40|6322.6|6319.8|6322.6|6319.8|6322.6|6319.8|6322.6|6319.8|0
1613450640000|2021-02-16 04:44:00|6322.9|6320.1|6322.4|6319.6|6322.9|6320.1|6322.4|6319.6|0
1613450650000|2021-02-16 04:44:10|6322.8|6320|6323.1|6320.3|6323.1|6320.3|6322.8|6320|3
1613450690000|2021-02-16 04:44:50|6323.2|6320.4|6323.9|6321.1|6323.9|6321.1|6323.2|6320.4|0
1613450700000|2021-02-16 04:45:00|6323.8|6321|6323.9|6321.1|6324.1|6321.3|6323.4|6320.6|1
1613450710000|2021-02-16 04:45:10|6323.6|6320.8|6323.6|6320.8|6323.6|6320.8|6323.6|6320.8|0
1613450740000|2021-02-16 04:45:40|6323.7|6320.9|6323.6|6320.8|6324.1|6321.3|6323.6|6320.8|3
1613450790000|2021-02-16 04:46:30|||||||||1
1613450810000|2021-02-16 04:46:50|6323.4|6320.6|6323.4|6320.6|6323.4|6320.6|6323.4|6320.6|1
1613450820000|2021-02-16 04:47:00|6323.3|6320.5|6322.9|6320.1|6323.3|6320.5|6322.9|6320.1|0
1613450840000|2021-02-16 04:47:20|6323.1|6320.3|6323.4|6320.6|6323.4|6320.6|6322.9|6320.1|6
1613450860000|2021-02-16 04:47:40|6323.9|6321.1|6323.4|6320.6|6323.9|6321.1|6323.4|6320.6|0
1613450880000|2021-02-16 04:48:00|6323.9|6321.1|6323.9|6321.1|6323.9|6321.1|6323.9|6321.1|0
1613450890000|2021-02-16 04:48:10|6324.1|6321.3|6324.4|6321.6|6324.4|6321.6|6324.1|6321.3|0
1613450910000|2021-02-16 04:48:30|6324.3|6321.5|6323.9|6321.1|6324.3|6321.5|6323.9|6321.1|1
1613450920000|2021-02-16 04:48:40|6323.6|6320.8|6323.6|6320.8|6323.6|6320.8|6323.6|6320.8|0
1613450940000|2021-02-16 04:49:00|6323.4|6320.6|6323.4|6320.6|6323.4|6320.6|6323.4|6320.6|3
1613450990000|2021-02-16 04:49:50|6323.1|6320.3|6323.1|6320.3|6323.1|6320.3|6323.1|6320.3|4
1613451000000|2021-02-16 04:50:00|6323.4|6320.6|6323.4|6320.6|6323.4|6320.6|6323.4|6320.6|0
1613451040000|2021-02-16 04:50:40|6322.6|6319.8|6322.4|6319.6|6322.6|6319.8|6322.4|6319.6|0
1613451050000|2021-02-16 04:50:50|||||||||1
1613451110000|2021-02-16 04:51:50|6321.9|6319.1|6322.4|6319.6|6322.4|6319.6|6321.9|6319.1|1
1613451190000|2021-02-16 04:53:10|6322.9|6320.1|6322.9|6320.1|6323.1|6320.3|6322.6|6319.8|5
1613451200000|2021-02-16 04:53:20|6322.6|6319.8|6322.6|6319.8|6322.6|6319.8|6322.6|6319.8|1
1613451210000|2021-02-16 04:53:30|6322.4|6319.6|6322.4|6319.6|6322.4|6319.6|6322.4|6319.6|0
1613451250000|2021-02-16 04:54:10|6322.6|6319.8|6323.1|6320.3|6323.1|6320.3|6322.6|6319.8|1
1613451280000|2021-02-16 04:54:40|6323.4|6320.6|6323.6|6320.8|6323.6|6320.8|6323.4|6320.6|1
1613451290000|2021-02-16 04:54:50|6323.8|6321|6323.6|6320.8|6323.8|6321|6323.4|6320.6|0
1613451320000|2021-02-16 04:55:20|6323.9|6321.1|6323.9|6321.1|6323.9|6321.1|6323.9|6321.1|3
1613451330000|2021-02-16 04:55:30|6323.6|6320.8|6323.6|6320.8|6323.6|6320.8|6323.6|6320.8|0
1613451350000|2021-02-16 04:55:50|6323.4|6320.6|6323.4|6320.6|6323.4|6320.6|6323.4|6320.6|1
1613451410000|2021-02-16 04:56:50|||||||||1
1613451530000|2021-02-16 04:58:50|||||||||1
1613451590000|2021-02-16 04:59:50|||||||||1
1613451650000|2021-02-16 05:00:50|6323.1|6320.3|6323.1|6320.3|6323.1|6320.3|6323.1|6320.3|1
1613451690000|2021-02-16 05:01:30|6322.4|6319.6|6322.4|6319.6|6322.4|6319.6|6322.4|6319.6|3
1613451700000|2021-02-16 05:01:40|6322.1|6319.3|6322.1|6319.3|6322.1|6319.3|6322.1|6319.3|0
1613451710000|2021-02-16 05:01:50|||||||||1
1613451720000|2021-02-16 05:02:00|6322.4|6319.6|6323.1|6320.3|6323.1|6320.3|6322.4|6319.6|2
1613451730000|2021-02-16 05:02:10|6323.4|6320.6|6324.4|6321.6|6324.4|6321.6|6323.4|6320.6|3
1613451740000|2021-02-16 05:02:20|6324.9|6322.1|6324.7|6321.9|6324.9|6322.1|6324.7|6321.9|0
1613451750000|2021-02-16 05:02:30|6324.1|6321.3|6324.7|6321.9|6324.7|6321.9|6324.1|6321.3|6
1613451760000|2021-02-16 05:02:40|6324.4|6321.6|6324.4|6321.6|6324.4|6321.6|6324.4|6321.6|0
1613451780000|2021-02-16 05:03:00|||||||||1
1613451790000|2021-02-16 05:03:10|6324.1|6321.3|6324.1|6321.3|6324.1|6321.3|6324.1|6321.3|0
1613451810000|2021-02-16 05:03:30|6324.4|6321.6|6324.4|6321.6|6324.4|6321.6|6324.4|6321.6|0
1613451840000|2021-02-16 05:04:00|6324.1|6321.3|6324.1|6321.3|6324.1|6321.3|6324.1|6321.3|0
1613451850000|2021-02-16 05:04:10|6323.4|6320.6|6324.1|6321.3|6324.1|6321.3|6323.4|6320.6|16
1613451900000|2021-02-16 05:05:00|6324.4|6321.6|6324.4|6321.6|6324.4|6321.6|6324.4|6321.6|0
1613451920000|2021-02-16 05:05:20|6324.1|6321.3|6324.1|6321.3|6324.1|6321.3|6324.1|6321.3|1
1613451930000|2021-02-16 05:05:30|6324.4|6321.6|6324.4|6321.6|6324.4|6321.6|6324.4|6321.6|0
1613451970000|2021-02-16 05:06:10|6323.7|6320.9|6323.7|6320.9|6323.7|6320.9|6323.7|6320.9|2
1613451980000|2021-02-16 05:06:20|6322.5|6319.7|6322.5|6319.7|6322.5|6319.7|6322.5|6319.7|0
1613451990000|2021-02-16 05:06:30|6322.7|6319.9|6322.5|6319.7|6323|6320.2|6322.5|6319.7|0
1613452000000|2021-02-16 05:06:40|6322.7|6319.9|6322.5|6319.7|6323|6320.2|6322.5|6319.7|0
1613452060000|2021-02-16 05:07:40|6322.4|6319.6|6322.4|6319.6|6322.4|6319.6|6322.4|6319.6|0
1613452070000|2021-02-16 05:07:50|6321.7|6318.9|6321.4|6318.6|6321.7|6318.9|6321.4|6318.6|9
1613452080000|2021-02-16 05:08:00|6321|6318.2|6321.5|6318.7|6321.5|6318.7|6321|6318.2|2
1613452090000|2021-02-16 05:08:10|6321.4|6318.6|6321.4|6318.6|6321.4|6318.6|6321.4|6318.6|9
1613452120000|2021-02-16 05:08:40|6321.5|6318.7|6321.5|6318.7|6321.5|6318.7|6321.5|6318.7|1
1613452130000|2021-02-16 05:08:50|6321.4|6318.6|6321.4|6318.6|6321.4|6318.6|6321.4|6318.6|0
1613452140000|2021-02-16 05:09:00|6320.4|6317.6|6318.9|6316.1|6320.5|6317.7|6317.9|6315.1|26
1613452150000|2021-02-16 05:09:10|6318.7|6315.9|6317.4|6314.6|6318.7|6315.9|6317.4|6314.6|5
1613452160000|2021-02-16 05:09:20|6317.2|6314.4|6316.9|6314.1|6317.2|6314.4|6316.5|6313.7|3
1613452170000|2021-02-16 05:09:30|6317.4|6314.6|6317.4|6314.6|6317.4|6314.6|6317.4|6314.6|0
1613452180000|2021-02-16 05:09:40|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|0
1613452190000|2021-02-16 05:09:50|6317.4|6314.6|6317.7|6314.9|6317.7|6314.9|6317.2|6314.4|31
1613452200000|2021-02-16 05:10:00|6318|6315.2|6318|6315.2|6318|6315.2|6317.9|6315.1|0
1613452220000|2021-02-16 05:10:20|6317.4|6314.6|6317.7|6314.9|6317.7|6314.9|6317.4|6314.6|9
1613452230000|2021-02-16 05:10:30|6318.4|6315.6|6318.4|6315.6|6318.4|6315.6|6318.4|6315.6|0
1613452250000|2021-02-16 05:10:50|6319.9|6317.1|6319.4|6316.6|6319.9|6317.1|6319.4|6316.6|15
1613452300000|2021-02-16 05:11:40|6319.2|6316.4|6319.2|6316.4|6319.2|6316.4|6319.2|6316.4|0
1613452310000|2021-02-16 05:11:50|6318.9|6316.1|6318.9|6316.1|6318.9|6316.1|6318.9|6316.1|1
1613452330000|2021-02-16 05:12:10|6318.5|6315.7|6318.5|6315.7|6318.5|6315.7|6318.5|6315.7|0
1613452340000|2021-02-16 05:12:20|6318.4|6315.6|6318.4|6315.6|6318.4|6315.6|6318.4|6315.6|0
1613452350000|2021-02-16 05:12:30|6318|6315.2|6318|6315.2|6318|6315.2|6318|6315.2|4
1613452360000|2021-02-16 05:12:40|6317.7|6314.9|6318|6315.2|6318|6315.2|6317.4|6314.6|13
1613452370000|2021-02-16 05:12:50|6317.4|6314.6|6318|6315.2|6318|6315.2|6317.4|6314.6|4
1613452380000|2021-02-16 05:13:00|6317.9|6315.1|6317.5|6314.7|6317.9|6315.1|6317.5|6314.7|6
1613452390000|2021-02-16 05:13:10|6317.4|6314.6|6316.5|6313.7|6317.4|6314.6|6316.5|6313.7|2
1613452400000|2021-02-16 05:13:20|6316.4|6313.6|6316|6313.2|6316.4|6313.6|6316|6313.2|3
1613452410000|2021-02-16 05:13:30|6315.9|6313.1|6317.4|6314.6|6317.4|6314.6|6315.9|6313.1|9
1613452420000|2021-02-16 05:13:40|6316.7|6313.9|6317.2|6314.4|6317.4|6314.6|6316.7|6313.9|51
1613452430000|2021-02-16 05:13:50|6316.4|6313.6|6316.4|6313.6|6316.4|6313.6|6316.4|6313.6|0
1613452450000|2021-02-16 05:14:10|||||||||1
1613452460000|2021-02-16 05:14:20|6317|6314.2|6317|6314.2|6317|6314.2|6317|6314.2|5
1613452470000|2021-02-16 05:14:30|6317.4|6314.6|6316.4|6313.6|6317.4|6314.6|6316.4|6313.6|47
1613452490000|2021-02-16 05:14:50|6315.4|6312.6|6313.2|6310.4|6315.7|6312.6|6313.2|6310.4|68
1613452500000|2021-02-16 05:15:00|6313.4|6310.6|6312.9|6310.1|6313.4|6310.6|6312.7|6309.9|421
1613452510000|2021-02-16 05:15:10|6313.2|6310.4|6314.6|6311.8|6314.7|6311.9|6313.2|6310.4|27
1613452520000|2021-02-16 05:15:20|6314.2|6311.4|6314.2|6311.4|6314.4|6311.6|6313.7|6310.9|34
1613452530000|2021-02-16 05:15:30|6314.4|6311.6|6314.4|6311.6|6314.4|6311.6|6314.4|6311.6|0
1613452540000|2021-02-16 05:15:40|6314.2|6311.4|6313.7|6310.9|6314.2|6311.4|6313.7|6310.9|25
1613452550000|2021-02-16 05:15:50|6313.2|6310.4|6313.2|6310.4|6313.2|6310.4|6313.2|6310.4|0
1613452560000|2021-02-16 05:16:00|6312.4|6309.6|6312.4|6309.6|6312.9|6310.1|6312.2|6309.4|0
1613452570000|2021-02-16 05:16:10|6312|6309.2|6312|6309.2|6312.9|6310.1|6312|6309.2|2
1613452580000|2021-02-16 05:16:20|6312.2|6309.4|6312|6309.2|6312.9|6310.1|6312|6309.2|0
1613452590000|2021-02-16 05:16:30|6312.5|6309.7|6312|6309.2|6312.7|6309.9|6312|6309.2|5
1613452610000|2021-02-16 05:16:50|6312.9|6310.1|6312|6309.2|6312.9|6310.1|6312|6309.2|6
1613452630000|2021-02-16 05:17:10|||||||||3
1613452660000|2021-02-16 05:17:40|||||||||1
1613452670000|2021-02-16 05:17:50|6312.2|6309.4|6313|6310.2|6313|6310.2|6312.2|6309.4|14
1613452680000|2021-02-16 05:18:00|||||||||1
1613452690000|2021-02-16 05:18:10|||||||||1
1613452730000|2021-02-16 05:18:50|6313.4|6310.6|6313.4|6310.6|6313.4|6310.6|6313.4|6310.6|2
1613452740000|2021-02-16 05:19:00|6313|6310.2|6313|6310.2|6313|6310.2|6313|6310.2|0
1613452780000|2021-02-16 05:19:40|6313.4|6310.6|6313.9|6311.1|6313.9|6311.1|6313.4|6310.6|3
1613452790000|2021-02-16 05:19:50|6314.4|6311.6|6314.4|6311.6|6314.4|6311.6|6314.4|6311.6|0
1613452800000|2021-02-16 05:20:00|6313.9|6311.1|6314|6311.2|6314|6311.2|6313.9|6311.1|0
1613452810000|2021-02-16 05:20:10|6314.4|6311.6|6314.4|6311.6|6314.4|6311.6|6314.4|6311.6|0
1613452840000|2021-02-16 05:20:40|6314.7|6311.9|6314.9|6312.1|6315|6312.2|6314.7|6311.9|1
1613452850000|2021-02-16 05:20:50|6315|6312.2|6315|6312.2|6315|6312.2|6315|6312.2|0
1613452860000|2021-02-16 05:21:00|6315.4|6312.6|6315.4|6312.6|6315.4|6312.6|6315.4|6312.6|0
1613452880000|2021-02-16 05:21:20|6314.5|6311.7|6314.4|6311.6|6314.5|6311.7|6314.4|6311.6|2
1613452910000|2021-02-16 05:21:50|6314|6311.2|6314|6311.2|6314|6311.2|6314|6311.2|1
1613452930000|2021-02-16 05:22:10|6314.4|6311.6|6314.4|6311.6|6314.4|6311.6|6314.4|6311.6|0
1613452940000|2021-02-16 05:22:20|6314.7|6311.9|6315|6312.2|6315|6312.2|6314.7|6311.9|1
1613452960000|2021-02-16 05:22:40|6314.4|6311.6|6314|6311.2|6314.4|6311.6|6314|6311.2|2
1613452970000|2021-02-16 05:22:50|6313.5|6310.7|6313.5|6310.7|6313.5|6310.7|6313.5|6310.7|1
1613453010000|2021-02-16 05:23:30|6313.9|6311.1|6314.4|6311.6|6314.4|6311.6|6313.9|6311.1|0
1613453020000|2021-02-16 05:23:40|6313.5|6310.7|6313.5|6310.7|6313.5|6310.7|6313.5|6310.7|0
1613453070000|2021-02-16 05:24:30|6313.9|6311.1|6313.9|6311.1|6313.9|6311.1|6313.9|6311.1|0
1613453080000|2021-02-16 05:24:40|6314.7|6311.9|6314.9|6312.1|6314.9|6312.1|6314.7|6311.9|0
1613453090000|2021-02-16 05:24:50|6314.2|6311.4|6314.4|6311.6|6314.4|6311.6|6313.9|6311.1|5
1613453100000|2021-02-16 05:25:00|6314.9|6312.1|6314.4|6311.6|6314.9|6312.1|6314.4|6311.6|1
1613453130000|2021-02-16 05:25:30|6314|6311.2|6313.7|6310.9|6314|6311.2|6313.7|6310.9|2
1613453140000|2021-02-16 05:25:40|6313.4|6310.6|6313.4|6310.6|6313.4|6310.6|6313|6310.2|2
1613453160000|2021-02-16 05:26:00|6313|6310.2|6313|6310.2|6313|6310.2|6313|6310.2|0
1613453170000|2021-02-16 05:26:10|||||||||1
1613453190000|2021-02-16 05:26:30|6313.4|6310.6|6313|6310.2|6313.4|6310.6|6313|6310.2|7
1613453200000|2021-02-16 05:26:40|||||||||12
1613453210000|2021-02-16 05:26:50|||||||||1
1613453270000|2021-02-16 05:27:50|||||||||1
1613453320000|2021-02-16 05:28:40|6313.4|6310.6|6313.9|6311.1|6314|6311.2|6313.4|6310.6|13
1613453340000|2021-02-16 05:29:00|6314.7|6311.9|6314.9|6312.1|6314.9|6312.1|6314.7|6311.9|0
1613453350000|2021-02-16 05:29:10|6315|6312.2|6314.9|6312.1|6315|6312.2|6314.9|6312.1|1
1613453360000|2021-02-16 05:29:20|6314.5|6311.7|6315.2|6312.4|6315.2|6312.4|6314.5|6311.7|2
1613453380000|2021-02-16 05:29:40|6315.4|6312.6|6315.2|6312.4|6315.4|6312.6|6315.2|6312.4|1
1613453400000|2021-02-16 05:30:00|6314.7|6311.9|6315.2|6312.4|6315.2|6312.4|6314.7|6311.9|2
1613453420000|2021-02-16 05:30:20|6314.4|6311.6|6314.2|6311.4|6314.4|6311.6|6314.2|6311.4|2
1613453430000|2021-02-16 05:30:30|6313.5|6310.7|6313.5|6310.7|6313.5|6310.7|6313.5|6310.7|0
1613453440000|2021-02-16 05:30:40|6313.9|6311.1|6313.9|6311.1|6313.9|6311.1|6313.9|6311.1|0
1613453450000|2021-02-16 05:30:50|6314|6311.2|6314.2|6311.4|6314.4|6311.6|6314|6311.2|0
1613453460000|2021-02-16 05:31:00|||||||||2
1613453470000|2021-02-16 05:31:10|6314.4|6311.6|6314.2|6311.4|6314.4|6311.6|6314.2|6311.4|1
1613453500000|2021-02-16 05:31:40|6313.9|6311.1|6313.4|6310.6|6314.4|6311.6|6313.4|6310.6|7
1613453510000|2021-02-16 05:31:50|||||||||1
1613453530000|2021-02-16 05:32:10|||||||||3
1613453570000|2021-02-16 05:32:50|6314.2|6311.4|6313.7|6310.9|6314.2|6311.4|6313.7|6310.9|3
1613453580000|2021-02-16 05:33:00|||||||||2
1613453590000|2021-02-16 05:33:10|6313.4|6310.6|6313.4|6310.6|6313.4|6310.6|6313.4|6310.6|0
1613453610000|2021-02-16 05:33:30|6313.2|6310.4|6311.2|6308.4|6313.2|6310.4|6310.7|6307.9|159
1613453620000|2021-02-16 05:33:40|6311.7|6308.9|6311.2|6308.4|6311.7|6308.9|6311.2|6308.4|2
1613453640000|2021-02-16 05:34:00|6311.4|6308.6|6312|6309.2|6312.9|6310.1|6311.4|6308.6|8
1613453650000|2021-02-16 05:34:10|6311|6308.2|6311.8|6309|6311.8|6309|6310.7|6307.9|26
1613453660000|2021-02-16 05:34:20|6311.7|6308.9|6311.8|6309|6311.8|6309|6311.7|6308.9|1
1613453670000|2021-02-16 05:34:30|6311.7|6308.9|6311.7|6308.9|6311.8|6309|6311.7|6308.9|0
1613453680000|2021-02-16 05:34:40|6311.3|6308.5|6311.2|6308.4|6311.3|6308.5|6311.2|6308.4|0
1613453690000|2021-02-16 05:34:50|6311.7|6308.9|6311.3|6308.5|6312.2|6309.4|6311.3|6308.5|9
1613453700000|2021-02-16 05:35:00|||||||||5
1613453720000|2021-02-16 05:35:20|6312|6309.2|6312|6309.2|6312.3|6309.5|6311.8|6309|1
1613453730000|2021-02-16 05:35:30|6311.8|6309|6312.3|6309.5|6312.3|6309.5|6311.8|6309|1
1613453740000|2021-02-16 05:35:40|6312.2|6309.4|6312.3|6309.5|6312.3|6309.5|6312.2|6309.4|0
1613453750000|2021-02-16 05:35:50|6312.2|6309.4|6312.2|6309.4|6312.2|6309.4|6312.2|6309.4|0
1613453770000|2021-02-16 05:36:10|6312.3|6309.5|6312.3|6309.5|6312.3|6309.5|6312.3|6309.5|3
1613453800000|2021-02-16 05:36:40|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|1
1613453810000|2021-02-16 05:36:50|6312.7|6309.9|6312.2|6309.4|6312.7|6309.9|6311.8|6309|21
1613453820000|2021-02-16 05:37:00|6311.7|6308.9|6312.2|6309.4|6312.2|6309.4|6311.7|6308.9|0
1613453830000|2021-02-16 05:37:10|6311.3|6308.5|6311.3|6308.5|6311.3|6308.5|6311.3|6308.5|1
1613453840000|2021-02-16 05:37:20|6311.2|6308.4|6311.2|6308.4|6311.2|6308.4|6311.2|6308.4|1
1613453850000|2021-02-16 05:37:30|6311.7|6308.9|6311.7|6308.9|6311.8|6309|6311.7|6308.9|0
1613453860000|2021-02-16 05:37:40|6311.2|6308.4|6309.7|6306.9|6311.2|6308.4|6308.7|6305.9|20
1613453870000|2021-02-16 05:37:50|6308.7|6305.9|6308.7|6305.9|6308.7|6305.9|6308.7|6305.9|1
1613453880000|2021-02-16 05:38:00|6308.3|6305.5|6303.3|6300.5|6308.3|6305.5|6303.2|6300.4|28
1613453890000|2021-02-16 05:38:10|6303.2|6300.4|6303.3|6300.5|6303.5|6300.7|6303.2|6300.4|1
1613453900000|2021-02-16 05:38:20|6303|6300.2|6304.7|6301.9|6304.7|6301.9|6302.7|6299.9|10
1613453910000|2021-02-16 05:38:30|6304.2|6301.4|6304.3|6301.5|6304.3|6301.5|6304.2|6301.4|0
1613453920000|2021-02-16 05:38:40|6304.2|6301.4|6304|6301.2|6304.2|6301.4|6303.2|6300.4|1
1613453930000|2021-02-16 05:38:50|6304.3|6301.5|6304.2|6301.4|6304.5|6301.7|6303.2|6300.4|58
1613453940000|2021-02-16 05:39:00|6304.3|6301.5|6303.7|6300.9|6304.3|6301.5|6303.7|6300.9|6
1613453950000|2021-02-16 05:39:10|6303.3|6300.5|6301.3|6298.5|6303.3|6300.5|6300.3|6297.5|13
1613453960000|2021-02-16 05:39:20|6301|6298.2|6300.8|6298|6301|6298.2|6300.7|6297.9|8
1613453980000|2021-02-16 05:39:40|6301.5|6298.7|6302.2|6299.4|6302.7|6299.9|6301.5|6298.7|0
1613453990000|2021-02-16 05:39:50|6302.3|6299.5|6302.7|6299.9|6302.7|6299.9|6302.3|6299.5|0
1613454000000|2021-02-16 05:40:00|6302.3|6299.5|6301.7|6298.9|6302.3|6299.5|6301.7|6298.9|3
1613454010000|2021-02-16 05:40:10|6301.3|6298.5|6301.2|6298.4|6301.3|6298.5|6300.7|6297.9|15
1613454020000|2021-02-16 05:40:20|6300.7|6297.9|6300.8|6298|6300.8|6298|6300.7|6297.9|2
1613454030000|2021-02-16 05:40:30|6300.3|6297.5|6299.7|6296.9|6300.3|6297.5|6299.3|6296.5|26
1613454040000|2021-02-16 05:40:40|6299.3|6296.5|6299.3|6296.5|6299.3|6296.5|6298.8|6296|9
1613454050000|2021-02-16 05:40:50|6299.5|6296.7|6300.8|6298|6300.8|6298|6299.5|6296.7|3
1613454060000|2021-02-16 05:41:00|6301.2|6298.4|6301.2|6298.4|6301.7|6298.9|6301.2|6298.4|3
1613454070000|2021-02-16 05:41:10|6301|6298.2|6300.8|6298|6301|6298.2|6300.2|6297.4|5
1613454080000|2021-02-16 05:41:20|6301.3|6298.5|6301.3|6298.5|6301.3|6298.5|6301.3|6298.5|0
1613454090000|2021-02-16 05:41:30|6302.2|6299.4|6303.2|6300.4|6303.2|6300.4|6302.2|6299.4|2
1613454100000|2021-02-16 05:41:40|6303.3|6300.5|6303.8|6301|6304.2|6301.4|6303.3|6300.5|0
1613454110000|2021-02-16 05:41:50|6303.7|6300.9|6303.8|6301|6303.8|6301|6303.7|6300.9|0
1613454120000|2021-02-16 05:42:00|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|0
1613454130000|2021-02-16 05:42:10|6304.3|6301.5|6304|6301.2|6304.3|6301.5|6304|6301.2|17
1613454140000|2021-02-16 05:42:20|6303.3|6300.5|6303.7|6300.9|6303.7|6300.9|6303|6300.2|1
1613454150000|2021-02-16 05:42:30|6303.2|6300.4|6303.3|6300.5|6303.3|6300.5|6303.2|6300.4|6
1613454160000|2021-02-16 05:42:40|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|6303.7|6300.9|0
1613454170000|2021-02-16 05:42:50|6304|6301.2|6303.7|6300.9|6304|6301.2|6303.7|6300.9|0
1613454180000|2021-02-16 05:43:00|6303.5|6300.7|6303.7|6300.9|6303.7|6300.9|6303.2|6300.4|2
1613454200000|2021-02-16 05:43:20|6303.2|6300.4|6303.2|6300.4|6303.2|6300.4|6303.2|6300.4|0
1613454210000|2021-02-16 05:43:30|6303|6300.2|6301.2|6298.4|6303|6300.2|6301.2|6298.4|3
1613454220000|2021-02-16 05:43:40|6301|6298.2|6301.3|6298.5|6301.3|6298.5|6300.7|6297.9|5
1613454230000|2021-02-16 05:43:50|6301.2|6298.4|6300.3|6297.5|6301.3|6298.5|6300.3|6297.5|26
1613454240000|2021-02-16 05:44:00|6300.2|6297.4|6301.2|6298.4|6301.2|6298.4|6300.2|6297.4|3
1613454250000|2021-02-16 05:44:10|6301.3|6298.5|6302.2|6299.4|6302.3|6299.5|6301.3|6298.5|9
1613454270000|2021-02-16 05:44:30|6302.3|6299.5|6302.2|6299.4|6302.3|6299.5|6302.2|6299.4|0
1613454280000|2021-02-16 05:44:40|6302|6299.2|6302.2|6299.4|6302.2|6299.4|6301.7|6298.9|2
1613454290000|2021-02-16 05:44:50|6301.7|6298.9|6301.3|6298.5|6301.7|6298.9|6301.3|6298.5|1
1613454300000|2021-02-16 05:45:00|6300.7|6297.9|6301.2|6298.4|6301.5|6298.7|6300.3|6297.5|47
1613454310000|2021-02-16 05:45:10|6300.5|6297.7|6300.8|6298|6301.3|6298.5|6300.5|6297.7|2
1613454320000|2021-02-16 05:45:20|6300.3|6297.5|6300.3|6297.5|6300.3|6297.5|6300.3|6297.5|6
1613454330000|2021-02-16 05:45:30|6300.7|6297.9|6301.2|6298.4|6301.3|6298.5|6300.7|6297.9|1
1613454340000|2021-02-16 05:45:40|6300.7|6297.9|6300.2|6297.4|6300.7|6297.9|6300.2|6297.4|2
1613454350000|2021-02-16 05:45:50|6300|6297.2|6298.8|6296|6300.7|6297.9|6298.8|6296|12
1613454360000|2021-02-16 05:46:00|6298.7|6295.9|6299.3|6296.5|6299.3|6296.5|6298.7|6295.9|2
1613454370000|2021-02-16 05:46:10|6298.7|6295.9|6298.7|6295.9|6298.7|6295.9|6298.7|6295.9|2
1613454380000|2021-02-16 05:46:20|||||||||1
1613454390000|2021-02-16 05:46:30|6298.5|6295.7|6298.3|6295.5|6298.5|6295.7|6298.3|6295.5|1
1613454400000|2021-02-16 05:46:40|6298.7|6295.9|6298.7|6295.9|6298.7|6295.9|6298.7|6295.9|1
1613454410000|2021-02-16 05:46:50|6298.3|6295.5|6298.3|6295.5|6298.3|6295.5|6297.7|6294.9|7
1613454420000|2021-02-16 05:47:00|6298.7|6295.9|6298.7|6295.9|6298.7|6295.9|6298.7|6295.9|5
1613454430000|2021-02-16 05:47:10|6298.2|6295.4|6298.3|6295.5|6298.3|6295.5|6297.7|6294.9|1
1613454440000|2021-02-16 05:47:20|6298|6295.2|6297.8|6295|6298|6295.2|6297.8|6295|1
1613454450000|2021-02-16 05:47:30|6298.2|6295.4|6298.2|6295.4|6298.2|6295.4|6298.2|6295.4|0
1613454460000|2021-02-16 05:47:40|||||||||1
1613454470000|2021-02-16 05:47:50|6298|6295.2|6298|6295.2|6298|6295.2|6298|6295.2|1
1613454480000|2021-02-16 05:48:00|6297.7|6294.9|6298.2|6295.4|6298.2|6295.4|6297.7|6294.9|1
1613454500000|2021-02-16 05:48:20|6298.3|6295.5|6299.5|6296.7|6300|6297.2|6298.3|6295.5|1
1613454510000|2021-02-16 05:48:30|6300.2|6297.4|6300.2|6297.4|6300.8|6298|6300.2|6297.4|0
1613454520000|2021-02-16 05:48:40|6300|6297.2|6298.2|6295.4|6300|6297.2|6298.2|6295.4|8
1613454530000|2021-02-16 05:48:50|6298.3|6295.5|6298.2|6295.4|6299|6296.2|6298.2|6295.4|0
1613454550000|2021-02-16 05:49:10|6298.3|6295.5|6298.2|6295.4|6298.3|6295.5|6298.2|6295.4|0
1613454560000|2021-02-16 05:49:20|6298.3|6295.5|6299.2|6296.4|6299.3|6296.5|6298.3|6295.5|1
1613454570000|2021-02-16 05:49:30|6299.3|6296.5|6299.3|6296.5|6299.3|6296.5|6299.3|6296.5|2
1613454580000|2021-02-16 05:49:40|6299.5|6296.7|6300.3|6297.5|6300.3|6297.5|6299.5|6296.7|0
1613454590000|2021-02-16 05:49:50|6300.8|6298|6300.7|6297.9|6301.2|6298.4|6300.7|6297.9|0
1613454600000|2021-02-16 05:50:00|6301.2|6298.4|6301.2|6298.4|6301.2|6298.4|6300.3|6297.5|1
1613454610000|2021-02-16 05:50:10|6301.3|6298.5|6301.2|6298.4|6301.3|6298.5|6301.2|6298.4|4
1613454630000|2021-02-16 05:50:30|6301.3|6298.5|6301.3|6298.5|6301.3|6298.5|6301.3|6298.5|0
1613454640000|2021-02-16 05:50:40|6301.2|6298.4|6300.7|6297.9|6301.2|6298.4|6300.7|6297.9|0
1613454650000|2021-02-16 05:50:50|6300.8|6298|6301|6298.2|6301.2|6298.4|6300.8|6298|0
1613454660000|2021-02-16 05:51:00|6300.3|6297.5|6300.3|6297.5|6300.3|6297.5|6300.3|6297.5|0
1613454670000|2021-02-16 05:51:10|6300.2|6297.4|6300.2|6297.4|6300.2|6297.4|6300.2|6297.4|1
1613454710000|2021-02-16 05:51:50|6300.3|6297.5|6300.3|6297.5|6300.3|6297.5|6300.3|6297.5|1
1613454720000|2021-02-16 05:52:00|6300.7|6297.9|6301.3|6298.5|6301.3|6298.5|6300.7|6297.9|1
1613454730000|2021-02-16 05:52:10|6301.2|6298.4|6301.3|6298.5|6301.3|6298.5|6301.2|6298.4|0
1613454750000|2021-02-16 05:52:30|6301.2|6298.4|6300.7|6297.9|6301.2|6298.4|6300.7|6297.9|0
1613454760000|2021-02-16 05:52:40|6300.3|6297.5|6300.8|6298|6300.8|6298|6300.3|6297.5|0
1613454770000|2021-02-16 05:52:50|6300.7|6297.9|6301.2|6298.4|6301.3|6298.5|6300.7|6297.9|1
1613454780000|2021-02-16 05:53:00|6301.3|6298.5|6301.2|6298.4|6301.3|6298.5|6301.2|6298.4|2
1613454840000|2021-02-16 05:54:00|||||||||2
1613454870000|2021-02-16 05:54:30|6300.7|6297.9|6301.3|6298.5|6301.3|6298.5|6300.7|6297.9|1
1613454880000|2021-02-16 05:54:40|6301.7|6298.9|6301.7|6298.9|6302.2|6299.4|6301.7|6298.9|3
1613454890000|2021-02-16 05:54:50|6301.8|6299|6302.2|6299.4|6302.2|6299.4|6301.7|6298.9|2
1613454900000|2021-02-16 05:55:00|6302.7|6299.9|6302.3|6299.5|6302.7|6299.9|6302.3|6299.5|2
1613454910000|2021-02-16 05:55:10|6302.7|6299.9|6302.8|6300|6303.3|6300.5|6302.7|6299.9|2
1613454920000|2021-02-16 05:55:20|6302.7|6299.9|6302.7|6299.9|6302.7|6299.9|6302.7|6299.9|0
1613454930000|2021-02-16 05:55:30|6303.2|6300.4|6302.8|6300|6303.2|6300.4|6302.7|6299.9|0
1613454940000|2021-02-16 05:55:40|6303.2|6300.4|6303.2|6300.4|6303.3|6300.5|6303.2|6300.4|0
1613454960000|2021-02-16 05:56:00|6302.8|6300|6302.7|6299.9|6302.8|6300|6302.7|6299.9|0
1613454970000|2021-02-16 05:56:10|6301.7|6298.9|6301.7|6298.9|6302.2|6299.4|6301.7|6298.9|3
1613454980000|2021-02-16 05:56:20|6301.8|6299|6301.7|6298.9|6301.8|6299|6301.7|6298.9|0
1613454990000|2021-02-16 05:56:30|6301.3|6298.5|6301.3|6298.5|6301.3|6298.5|6301.3|6298.5|1
1613455020000|2021-02-16 05:57:00|6301|6298.2|6300.2|6297.4|6301|6298.2|6300.2|6297.4|3
1613455030000|2021-02-16 05:57:10|6300.3|6297.5|6300.3|6297.5|6300.3|6297.5|6300.3|6297.5|1
1613455040000|2021-02-16 05:57:20|6301.2|6298.4|6301.2|6298.4|6301.2|6298.4|6300.7|6297.9|1
1613455050000|2021-02-16 05:57:30|6301.3|6298.5|6301.3|6298.5|6301.3|6298.5|6301.3|6298.5|0
1613455070000|2021-02-16 05:57:50|6300.7|6297.9|6301.2|6298.4|6301.2|6298.4|6300.7|6297.9|1
1613455080000|2021-02-16 05:58:00|6300.7|6297.9|6301.2|6298.4|6301.2|6298.4|6300.7|6297.9|2
1613455090000|2021-02-16 05:58:10|6301.3|6298.5|6303.3|6300.5|6303.3|6300.5|6301.3|6298.5|11
1613455110000|2021-02-16 05:58:30|6304.2|6301.4|6303.7|6300.9|6304.2|6301.4|6303.7|6300.9|2
1613455120000|2021-02-16 05:58:40|6304.2|6301.4|6303.7|6300.9|6304.3|6301.5|6303.7|6300.9|1
1613455140000|2021-02-16 05:59:00|6304|6301.2|6304.7|6301.9|6305.7|6302.9|6304|6301.2|166
1613455150000|2021-02-16 05:59:10|6305|6302.2|6305.3|6302.5|6305.3|6302.5|6305|6302.2|64
1613455160000|2021-02-16 05:59:20|6305|6302.2|6303.8|6301|6305|6302.2|6303.8|6301|3
1613455170000|2021-02-16 05:59:30|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|0
1613455200000|2021-02-16 06:00:00|6303.7|6300.9|6303.8|6301|6304.2|6301.4|6303.7|6300.9|2
1613455210000|2021-02-16 06:00:10|6304.2|6301.4|6304.3|6301.5|6304.3|6301.5|6304.2|6301.4|0
1613455220000|2021-02-16 06:00:20|6304.8|6302|6304.7|6301.9|6305.2|6302.4|6304.7|6301.9|0
1613455230000|2021-02-16 06:00:30|6305.2|6302.4|6305.2|6302.4|6305.2|6302.4|6305.2|6302.4|0
1613455240000|2021-02-16 06:00:40|6304.7|6301.9|6305.2|6302.4|6305.3|6302.5|6304.7|6301.9|1
1613455250000|2021-02-16 06:00:50|6305|6302.2|6305.7|6302.9|6305.7|6302.9|6305|6302.2|0
1613455280000|2021-02-16 06:01:20|6305.2|6302.4|6304.3|6301.5|6305.2|6302.4|6304.2|6301.4|0
1613455290000|2021-02-16 06:01:30|6304|6301.2|6304|6301.2|6304.2|6301.4|6304|6301.2|1
1613455300000|2021-02-16 06:01:40|6302.8|6300|6303.2|6300.4|6303.2|6300.4|6302.8|6300|1
1613455330000|2021-02-16 06:02:10|6303.8|6301|6304.2|6301.4|6304.2|6301.4|6303.8|6301|2
1613455340000|2021-02-16 06:02:20|6304|6301.2|6303.7|6300.9|6304|6301.2|6303.7|6300.9|1
1613455350000|2021-02-16 06:02:30|6303.5|6300.7|6302|6299.2|6303.5|6300.7|6301.7|6298.9|9
1613455360000|2021-02-16 06:02:40|6302.7|6299.9|6303.2|6300.4|6303.2|6300.4|6302.7|6299.9|0
1613455370000|2021-02-16 06:02:50|6302.7|6299.9|6302.7|6299.9|6302.7|6299.9|6302.7|6299.9|0
1613455380000|2021-02-16 06:03:00|6303.2|6300.4|6302.3|6299.5|6303.2|6300.4|6302.3|6299.5|2
1613455390000|2021-02-16 06:03:10|6302.7|6299.9|6303.5|6300.7|6303.5|6300.7|6302.7|6299.9|1
1613455400000|2021-02-16 06:03:20|6304.1|6301.3|6304.1|6301.3|6304.1|6301.3|6304.1|6301.3|1
1613455420000|2021-02-16 06:03:40|6304|6301.2|6303.6|6300.8|6304|6301.2|6303.6|6300.8|1
1613455430000|2021-02-16 06:03:50|6303.8|6301|6304.1|6301.3|6304.1|6301.3|6303.6|6300.8|0
1613455440000|2021-02-16 06:04:00|6303.6|6300.8|6303.6|6300.8|6303.6|6300.8|6303.6|6300.8|0
1613455450000|2021-02-16 06:04:10|6304.1|6301.3|6303.8|6301|6304.1|6301.3|6303.8|6301|1
1613455470000|2021-02-16 06:04:30|6304.1|6301.3|6304.1|6301.3|6304.1|6301.3|6304.1|6301.3|0
1613455480000|2021-02-16 06:04:40|6304|6301.2|6303.6|6300.8|6304|6301.2|6303.6|6300.8|0
1613455490000|2021-02-16 06:04:50|6304|6301.2|6304.1|6301.3|6304.1|6301.3|6304|6301.2|1
1613455510000|2021-02-16 06:05:10|6304|6301.2|6304.8|6302|6304.8|6302|6303.6|6300.8|206
1613455520000|2021-02-16 06:05:20|6305|6302.2|6306|6303.2|6306|6303.2|6305|6302.2|7
1613455530000|2021-02-16 06:05:30|6306.3|6303.5|6306.3|6303.5|6306.5|6303.7|6306.3|6303.5|1
1613455540000|2021-02-16 06:05:40|6306.5|6303.7|6307.1|6304.3|6307.3|6304.5|6306.5|6303.7|2
1613455560000|2021-02-16 06:06:00|6306.3|6303.5|6307|6304.2|6307|6304.2|6306.3|6303.5|3
1613455570000|2021-02-16 06:06:10|6306.5|6303.7|6306.5|6303.7|6306.5|6303.7|6306.5|6303.7|2
1613455590000|2021-02-16 06:06:30|6307|6304.2|6306.5|6303.7|6307|6304.2|6306.5|6303.7|2
1613455600000|2021-02-16 06:06:40|6307|6304.2|6307|6304.2|6307|6304.2|6306.5|6303.7|0
1613455610000|2021-02-16 06:06:50|6307.1|6304.3|6307.5|6304.7|6307.5|6304.7|6306.6|6303.8|5
1613455630000|2021-02-16 06:07:10|6307.8|6305|6306.5|6303.7|6308|6305.2|6306.3|6303.5|22
1613455660000|2021-02-16 06:07:40|6307|6304.2|6307|6304.2|6307|6304.2|6307|6304.2|0
1613455670000|2021-02-16 06:07:50|6307.1|6304.3|6307.5|6304.7|6307.5|6304.7|6307.1|6304.3|1
1613455680000|2021-02-16 06:08:00|6307|6304.2|6307|6304.2|6307.1|6304.3|6307|6304.2|0
1613455690000|2021-02-16 06:08:10|6307.5|6304.7|6307.5|6304.7|6307.5|6304.7|6307.5|6304.7|0
1613455700000|2021-02-16 06:08:20|6307.6|6304.8|6307.5|6304.7|6308|6305.2|6307.5|6304.7|0
1613455710000|2021-02-16 06:08:30|6307.6|6304.8|6308.5|6305.7|6308.5|6305.7|6307.6|6304.8|27
1613455720000|2021-02-16 06:08:40|6308.3|6305.5|6308.5|6305.7|6308.5|6305.7|6308|6305.2|5
1613455730000|2021-02-16 06:08:50|6308|6305.2|6308|6305.2|6308|6305.2|6308|6305.2|0
1613455740000|2021-02-16 06:09:00|6307.6|6304.8|6307.5|6304.7|6307.6|6304.8|6307.5|6304.7|11
1613455750000|2021-02-16 06:09:10|6307.3|6304.5|6307|6304.2|6307.3|6304.5|6307|6304.2|0
1613455760000|2021-02-16 06:09:20|6306.5|6303.7|6306.5|6303.7|6307|6304.2|6306.5|6303.7|6
1613455770000|2021-02-16 06:09:30|6306|6303.2|6306.5|6303.7|6306.5|6303.7|6306|6303.2|2
1613455780000|2021-02-16 06:09:40|6306|6303.2|6306.5|6303.7|6306.5|6303.7|6306|6303.2|1
1613455800000|2021-02-16 06:10:00|6306|6303.2|6306.6|6303.8|6306.6|6303.8|6306|6303.2|6
1613455820000|2021-02-16 06:10:20|6306.5|6303.7|6307.5|6304.7|6307.5|6304.7|6306|6303.2|2
1613455830000|2021-02-16 06:10:30|6307.3|6304.5|6306.5|6303.7|6307.3|6304.5|6306.5|6303.7|1
1613455900000|2021-02-16 06:11:40|6306.4|6303.6|6306.4|6303.6|6306.4|6303.6|6306.4|6303.6|0
1613455910000|2021-02-16 06:11:50|6306.6|6303.8|6306.6|6303.8|6306.6|6303.8|6306.6|6303.8|1
1613455920000|2021-02-16 06:12:00|6306.9|6304.1|6308.4|6305.6|6308.4|6305.6|6306.9|6304.1|13
1613455930000|2021-02-16 06:12:10|6307.4|6304.6|6306.6|6303.8|6307.4|6304.6|6306.6|6303.8|3
1613455940000|2021-02-16 06:12:20|6306.4|6303.6|6306.4|6303.6|6306.4|6303.6|6306.4|6303.6|2
1613455950000|2021-02-16 06:12:30|6306.9|6304.1|6306.9|6304.1|6306.9|6304.1|6306.9|6304.1|1
1613455960000|2021-02-16 06:12:40|6306.6|6303.8|6306.6|6303.8|6306.9|6304.1|6306.6|6303.8|3
1613455980000|2021-02-16 06:13:00|6306.9|6304.1|6307.1|6304.3|6307.1|6304.3|6306.9|6304.1|2
1613455990000|2021-02-16 06:13:10|6306.8|6304|6306.8|6304|6306.8|6304|6306.8|6304|0
1613456010000|2021-02-16 06:13:30|6307.3|6304.5|6307.4|6304.6|6307.6|6304.8|6307.3|6304.5|1
1613456020000|2021-02-16 06:13:40|||||||||1
1613456050000|2021-02-16 06:14:10|6307.6|6304.8|6307.6|6304.8|6307.6|6304.8|6307.6|6304.8|0
1613456060000|2021-02-16 06:14:20|6307.9|6305.1|6308.9|6306.1|6308.9|6306.1|6307.9|6305.1|10
1613456070000|2021-02-16 06:14:30|6308.6|6305.8|6308.4|6305.6|6308.6|6305.8|6307.9|6305.1|1
1613456080000|2021-02-16 06:14:40|6307.9|6305.1|6307.4|6304.6|6307.9|6305.1|6307.4|6304.6|1
1613456090000|2021-02-16 06:14:50|||||||||1
1613456100000|2021-02-16 06:15:00|6306.9|6304.1|6307.9|6305.1|6308.4|6305.6|6306.4|6303.6|6
1613456110000|2021-02-16 06:15:10|6307.6|6304.8|6307.9|6305.1|6307.9|6305.1|6307.6|6304.8|2
1613456120000|2021-02-16 06:15:20|6307.4|6304.6|6307.6|6304.8|6307.6|6304.8|6306.9|6304.1|2
1613456140000|2021-02-16 06:15:40|6307.9|6305.1|6308.6|6305.8|6308.6|6305.8|6307.9|6305.1|2
1613456150000|2021-02-16 06:15:50|6308.4|6305.6|6308.6|6305.8|6308.6|6305.8|6308.4|6305.6|0
1613456160000|2021-02-16 06:16:00|6307.9|6305.1|6307.4|6304.6|6307.9|6305.1|6307.3|6304.5|204
1613456170000|2021-02-16 06:16:10|6307.3|6304.5|6307.3|6304.5|6307.3|6304.5|6307.3|6304.5|0
1613456180000|2021-02-16 06:16:20|6307.6|6304.8|6308.6|6305.8|6308.6|6305.8|6307.6|6304.8|1
1613456190000|2021-02-16 06:16:30|6308.9|6306.1|6308.8|6306|6308.9|6306.1|6308.8|6306|24
1613456200000|2021-02-16 06:16:40|6308.6|6305.8|6308.6|6305.8|6308.6|6305.8|6308.6|6305.8|0
1613456220000|2021-02-16 06:17:00|6308.9|6306.1|6308.9|6306.1|6308.9|6306.1|6308.9|6306.1|3
1613456260000|2021-02-16 06:17:40|6309.1|6306.3|6309.4|6306.6|6309.4|6306.6|6309.1|6306.3|85
1613456270000|2021-02-16 06:17:50|||||||||1
1613456320000|2021-02-16 06:18:40|6308.9|6306.1|6308.4|6305.6|6308.9|6306.1|6308.4|6305.6|3
1613456330000|2021-02-16 06:18:50|6307.9|6305.1|6307.9|6305.1|6307.9|6305.1|6307.9|6305.1|3
1613456340000|2021-02-16 06:19:00|6308.3|6305.5|6308.4|6305.6|6308.4|6305.6|6308.3|6305.5|1
1613456380000|2021-02-16 06:19:40|6308.6|6305.8|6308.6|6305.8|6308.6|6305.8|6308.6|6305.8|3
1613456390000|2021-02-16 06:19:50|||||||||1
1613456400000|2021-02-16 06:20:00|6308.4|6305.6|6308.6|6305.8|6308.6|6305.8|6308.3|6305.5|3
1613456410000|2021-02-16 06:20:10|6309.3|6306.5|6309.3|6306.5|6309.3|6306.5|6309.3|6306.5|0
1613456430000|2021-02-16 06:20:30|6310.3|6307.5|6310.3|6307.5|6310.3|6307.5|6310.3|6307.5|4
1613456440000|2021-02-16 06:20:40|6309.9|6307.1|6310.4|6307.6|6310.4|6307.6|6309.9|6307.1|2
1613456450000|2021-02-16 06:20:50|6310.3|6307.5|6312.6|6309.8|6312.6|6309.8|6310.3|6307.5|43
1613456470000|2021-02-16 06:21:10|6313.2|6310.4|6313.1|6310.3|6314.3|6311.5|6312.7|6309.9|7
1613456480000|2021-02-16 06:21:20|6312.6|6309.8|6312.6|6309.8|6312.6|6309.8|6312.6|6309.8|0
1613456490000|2021-02-16 06:21:30|6312.7|6309.9|6312.6|6309.8|6312.7|6309.9|6312.6|6309.8|1
1613456530000|2021-02-16 06:22:10|6312.3|6309.5|6311.4|6308.6|6312.3|6309.5|6311.4|6308.6|12
1613456540000|2021-02-16 06:22:20|6311.6|6308.8|6311.9|6309.1|6312.1|6309.3|6311.6|6308.8|0
1613456550000|2021-02-16 06:22:30|6311.6|6308.8|6311.4|6308.6|6312.1|6309.3|6311.4|6308.6|1
1613456560000|2021-02-16 06:22:40|6310.9|6308.1|6311.4|6308.6|6311.4|6308.6|6310.9|6308.1|0
1613456570000|2021-02-16 06:22:50|6311.6|6308.8|6311.9|6309.1|6312.1|6309.3|6311.6|6308.8|0
1613456580000|2021-02-16 06:23:00|6311.6|6308.8|6311.9|6309.1|6312.1|6309.3|6311.6|6308.8|1
1613456590000|2021-02-16 06:23:10|6311.7|6308.9|6312.6|6309.8|6312.6|6309.8|6311.7|6308.9|1
1613456600000|2021-02-16 06:23:20|6313.4|6310.6|6313.4|6310.6|6313.4|6310.6|6312.9|6310.1|0
1613456620000|2021-02-16 06:23:40|6313.6|6310.8|6313.6|6310.8|6313.6|6310.8|6313.6|6310.8|0
1613456670000|2021-02-16 06:24:30|6314.1|6311.3|6314.4|6311.6|6314.4|6311.6|6314.1|6311.3|2
1613456680000|2021-02-16 06:24:40|6314.1|6311.3|6314.1|6311.3|6314.1|6311.3|6314.1|6311.3|0
1613456690000|2021-02-16 06:24:50|6314.6|6311.8|6314.1|6311.3|6314.6|6311.8|6313.9|6311.1|5
1613456700000|2021-02-16 06:25:00|6314.4|6311.6|6314.1|6311.3|6314.4|6311.6|6314.1|6311.3|0
1613456710000|2021-02-16 06:25:10|6314.4|6311.6|6314.4|6311.6|6314.4|6311.6|6314.4|6311.6|0
1613456740000|2021-02-16 06:25:40|6314.3|6311.5|6313.9|6311.1|6314.3|6311.5|6313.9|6311.1|0
1613456750000|2021-02-16 06:25:50|6314.4|6311.6|6313.9|6311.1|6314.4|6311.6|6313.9|6311.1|18
1613456760000|2021-02-16 06:26:00|6313.2|6310.4|6313.9|6311.1|6313.9|6311.1|6312.9|6310.1|8
1613456770000|2021-02-16 06:26:10|6314.4|6311.6|6313.9|6311.1|6314.4|6311.6|6313.9|6311.1|16
1613456780000|2021-02-16 06:26:20|6313.6|6310.8|6313.9|6311.1|6314.6|6311.8|6313.4|6310.6|12
1613456800000|2021-02-16 06:26:40|6314.4|6311.6|6314.9|6312.1|6314.9|6312.1|6313.9|6311.1|3
1613456810000|2021-02-16 06:26:50|6315.4|6312.6|6315.3|6312.5|6315.4|6312.6|6315.3|6312.5|15
1613456820000|2021-02-16 06:27:00|6314.9|6312.1|6314.9|6312.1|6314.9|6312.1|6314.9|6312.1|0
1613456830000|2021-02-16 06:27:10|6314.6|6311.8|6313.6|6310.8|6314.6|6311.8|6313.6|6310.8|1
1613456840000|2021-02-16 06:27:20|||||||||1
1613456850000|2021-02-16 06:27:30|6313.4|6310.6|6313.9|6311.1|6313.9|6311.1|6313.4|6310.6|0
1613456860000|2021-02-16 06:27:40|6313.6|6310.8|6313.6|6310.8|6313.6|6310.8|6313.6|6310.8|0
1613456880000|2021-02-16 06:28:00|6313.4|6310.6|6313.4|6310.6|6313.4|6310.6|6313.4|6310.6|0
1613456910000|2021-02-16 06:28:30|6313.7|6310.9|6314.3|6311.5|6314.3|6311.5|6313.7|6310.9|2
1613456920000|2021-02-16 06:28:40|6313.9|6311.1|6312.3|6309.5|6313.9|6311.1|6312.3|6309.5|12
1613456930000|2021-02-16 06:28:50|||||||||8
1613456940000|2021-02-16 06:29:00|6313.3|6310.5|6313.3|6310.5|6313.3|6310.5|6313.3|6310.5|1
1613457030000|2021-02-16 06:30:30|6313|6310.2|6312.4|6309.6|6313|6310.2|6311.9|6309.1|23
1613457040000|2021-02-16 06:30:40|6312.3|6309.5|6312.3|6309.5|6312.3|6309.5|6312.3|6309.5|0
1613457050000|2021-02-16 06:30:50|6312.4|6309.6|6314.4|6311.6|6314.4|6311.6|6312.4|6309.6|5
1613457060000|2021-02-16 06:31:00|6314.9|6312.1|6315.1|6312.3|6315.8|6313|6314.9|6312.1|7
1613457070000|2021-02-16 06:31:10|6314.8|6312|6314.8|6312|6314.8|6312|6314.8|6312|0
1613457080000|2021-02-16 06:31:20|6315.3|6312.5|6315.4|6312.6|6315.4|6312.6|6315.3|6312.5|2
1613457090000|2021-02-16 06:31:30|6315.8|6313|6314.8|6312|6315.8|6313|6314.8|6312|0
1613457110000|2021-02-16 06:31:50|6315.2|6312.4|6316.6|6313.8|6317.3|6314.5|6315.2|6312.4|10
1613457120000|2021-02-16 06:32:00|6316.3|6313.5|6317.3|6314.5|6317.3|6314.5|6316.3|6313.5|11
1613457130000|2021-02-16 06:32:10|6317.1|6314.3|6316.8|6314|6317.1|6314.3|6316.8|6314|3
1613457150000|2021-02-16 06:32:30|6316.4|6313.6|6316.4|6313.6|6316.4|6313.6|6316.4|6313.6|0
1613457160000|2021-02-16 06:32:40|6316.9|6314.1|6317.3|6314.5|6317.4|6314.6|6316.9|6314.1|0
1613457170000|2021-02-16 06:32:50|6317.8|6315|6317.8|6315|6317.8|6315|6317.8|6315|0
1613457180000|2021-02-16 06:33:00|6317.4|6314.6|6317.3|6314.5|6317.4|6314.6|6317.3|6314.5|0
1613457190000|2021-02-16 06:33:10|6317.1|6314.3|6317.1|6314.3|6317.1|6314.3|6317.1|6314.3|0
1613457200000|2021-02-16 06:33:20|6316.4|6313.6|6315.3|6312.5|6316.4|6313.6|6314.1|6311.3|32
1613457210000|2021-02-16 06:33:30|6315.1|6312.3|6315.1|6312.3|6315.3|6312.5|6315.1|6312.3|1
1613457230000|2021-02-16 06:33:50|6315.4|6312.6|6316.3|6313.5|6316.3|6313.5|6315.4|6312.6|9
1613457250000|2021-02-16 06:34:10|6316.4|6313.6|6316.3|6313.5|6316.4|6313.6|6316.3|6313.5|0
1613457280000|2021-02-16 06:34:40|||||||||1
1613457290000|2021-02-16 06:34:50|6316.1|6313.3|6315.4|6312.6|6316.1|6313.3|6315.3|6312.5|12
1613457300000|2021-02-16 06:35:00|6315.8|6313|6316.1|6313.3|6316.1|6313.3|6315.8|6313|0
1613457320000|2021-02-16 06:35:20|6316.3|6313.5|6316.1|6313.3|6317.3|6314.5|6315.9|6313.1|15
1613457330000|2021-02-16 06:35:30|6316.3|6313.5|6316.3|6313.5|6316.3|6313.5|6316.1|6313.3|4
1613457340000|2021-02-16 06:35:40|6316.1|6313.3|6315.3|6312.5|6316.1|6313.3|6315.3|6312.5|0
1613457350000|2021-02-16 06:35:50|6315.1|6312.3|6315.1|6312.3|6315.1|6312.3|6315.1|6312.3|0
1613457380000|2021-02-16 06:36:20|6314.9|6312.1|6314.3|6311.5|6314.9|6312.1|6314.1|6311.3|2
1613457390000|2021-02-16 06:36:30|6314.1|6311.3|6315.1|6312.3|6315.3|6312.5|6314.1|6311.3|10
1613457400000|2021-02-16 06:36:40|6315.3|6312.5|6315.1|6312.3|6315.3|6312.5|6314.9|6312.1|1
1613457420000|2021-02-16 06:37:00|6314.9|6312.1|6315.1|6312.3|6315.1|6312.3|6314.8|6312|3
1613457430000|2021-02-16 06:37:10|6314.9|6312.1|6315.1|6312.3|6315.1|6312.3|6314.9|6312.1|2
1613457480000|2021-02-16 06:38:00|||||||||2
1613457500000|2021-02-16 06:38:20|6314.6|6311.8|6315.1|6312.3|6315.1|6312.3|6314.6|6311.8|2
1613457540000|2021-02-16 06:39:00|||||||||2
1613457590000|2021-02-16 06:39:50|6315.8|6313|6318.3|6315.5|6318.6|6315.8|6315.8|6313|31
1613457600000|2021-02-16 06:40:00|6318.1|6315.3|6317.9|6315.1|6318.3|6315.5|6317.9|6315.1|4
1613457610000|2021-02-16 06:40:10|6318.6|6315.8|6318.3|6315.5|6318.6|6315.8|6318.3|6315.5|3
1613457620000|2021-02-16 06:40:20|6318.1|6315.3|6317.1|6314.3|6318.1|6315.3|6317.1|6314.3|0
1613457630000|2021-02-16 06:40:30|6317.3|6314.5|6317.3|6314.5|6317.3|6314.5|6317.3|6314.5|0
1613457640000|2021-02-16 06:40:40|6317.6|6314.8|6317.6|6314.8|6318.3|6315.5|6317.6|6314.8|20
1613457650000|2021-02-16 06:40:50|6317.2|6314.4|6317.1|6314.3|6317.2|6314.4|6317.1|6314.3|1
1613457660000|2021-02-16 06:41:00|6317.2|6314.4|6317.6|6314.8|6317.7|6314.9|6317.2|6314.4|21
1613457670000|2021-02-16 06:41:10|6317.2|6314.4|6317.1|6314.3|6317.2|6314.4|6317.1|6314.3|1
1613457690000|2021-02-16 06:41:30|6317.2|6314.4|6316.2|6313.4|6317.2|6314.4|6316.2|6313.4|3
1613457710000|2021-02-16 06:41:50|6316.1|6313.3|6316.2|6313.4|6316.2|6313.4|6316.1|6313.3|0
1613457730000|2021-02-16 06:42:10|6316.7|6313.9|6317.1|6314.3|6317.1|6314.3|6316.7|6313.9|2
1613457760000|2021-02-16 06:42:40|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|0
1613457770000|2021-02-16 06:42:50|6315.7|6312.9|6314.7|6311.9|6315.7|6312.9|6314.7|6311.9|4
1613457780000|2021-02-16 06:43:00|6314.2|6311.4|6314.2|6311.4|6314.7|6311.9|6313.4|6310.6|1
1613457790000|2021-02-16 06:43:10|6314.6|6311.8|6315.7|6312.9|6316.1|6313.3|6314.2|6311.4|17
1613457800000|2021-02-16 06:43:20|6316.1|6313.3|6314.7|6311.9|6316.1|6313.3|6314.2|6311.4|69
1613457810000|2021-02-16 06:43:30|6315.1|6312.3|6315.1|6312.3|6315.1|6312.3|6314.7|6311.9|29
1613457820000|2021-02-16 06:43:40|6314.6|6311.8|6314.6|6311.8|6314.7|6311.9|6314.6|6311.8|16
1613457830000|2021-02-16 06:43:50|6314.9|6312.1|6316.2|6313.4|6316.7|6313.9|6314.9|6312.1|69
1613457840000|2021-02-16 06:44:00|6316.4|6313.6|6316.2|6313.4|6317.2|6314.4|6316.2|6313.4|39
1613457860000|2021-02-16 06:44:20|||||||||5
1613457870000|2021-02-16 06:44:30|||||||||4
1613457880000|2021-02-16 06:44:40|||||||||4
1613457890000|2021-02-16 06:44:50|6316.7|6313.9|6317.2|6314.4|6317.2|6314.4|6316.7|6313.9|17
1613457900000|2021-02-16 06:45:00|||||||||2
1613457910000|2021-02-16 06:45:10|||||||||3
1613457920000|2021-02-16 06:45:20|6317.6|6314.8|6319.2|6316.4|6319.2|6316.4|6317.6|6314.8|36
1613457950000|2021-02-16 06:45:50|6318.2|6315.4|6318.2|6315.4|6318.2|6315.4|6318.2|6315.4|21
1613457960000|2021-02-16 06:46:00|||||||||1
1613457970000|2021-02-16 06:46:10|6317.9|6315.1|6317.2|6314.4|6317.9|6315.1|6317.2|6314.4|22
1613457990000|2021-02-16 06:46:30|6316.9|6314.1|6316.9|6314.1|6316.9|6314.1|6316.6|6313.8|21
1613458000000|2021-02-16 06:46:40|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|0
1613458010000|2021-02-16 06:46:50|||||||||3
1613458020000|2021-02-16 06:47:00|6317.4|6314.6|6317.4|6314.6|6317.4|6314.6|6317.4|6314.6|6
1613458030000|2021-02-16 06:47:10|6318.2|6315.4|6318.2|6315.4|6318.2|6315.4|6318.2|6315.4|7
1613458050000|2021-02-16 06:47:30|6318.9|6316.1|6319.1|6316.3|6319.1|6316.3|6318.9|6316.1|4
1613458070000|2021-02-16 06:47:50|6318.6|6315.8|6318.7|6315.9|6318.7|6315.9|6318.2|6315.4|1
1613458090000|2021-02-16 06:48:10|6318.9|6316.1|6318.2|6315.4|6318.9|6316.1|6318.2|6315.4|0
1613458110000|2021-02-16 06:48:30|6318.1|6315.3|6318.1|6315.3|6318.1|6315.3|6318.1|6315.3|1
1613458120000|2021-02-16 06:48:40|6318.2|6315.4|6318.2|6315.4|6318.2|6315.4|6318.2|6315.4|1
1613458140000|2021-02-16 06:49:00|||||||||108
1613458190000|2021-02-16 06:49:50|||||||||1
1613458200000|2021-02-16 06:50:00|||||||||3
1613458210000|2021-02-16 06:50:10|6318.1|6315.3|6316.9|6314.1|6318.1|6315.3|6316.9|6314.1|10
1613458220000|2021-02-16 06:50:20|6317.2|6314.4|6317.9|6315.1|6317.9|6315.1|6317.2|6314.4|35
1613458230000|2021-02-16 06:50:30|6318.2|6315.4|6318.2|6315.4|6318.2|6315.4|6318.2|6315.4|16
1613458240000|2021-02-16 06:50:40|||||||||1
1613458250000|2021-02-16 06:50:50|6318.1|6315.3|6316.7|6313.9|6318.1|6315.3|6316.6|6313.8|21
1613458260000|2021-02-16 06:51:00|6316.9|6314.1|6316.9|6314.1|6316.9|6314.1|6316.7|6313.9|0
1613458270000|2021-02-16 06:51:10|||||||||1
1613458280000|2021-02-16 06:51:20|6317.2|6314.4|6318.1|6315.3|6318.2|6315.4|6317.2|6314.4|5
1613458290000|2021-02-16 06:51:30|6317.7|6314.9|6317.9|6315.1|6317.9|6315.1|6317.6|6314.8|1
1613458300000|2021-02-16 06:51:40|6318.2|6315.4|6317.6|6314.8|6318.2|6315.4|6317.6|6314.8|3
1613458320000|2021-02-16 06:52:00|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|1
1613458330000|2021-02-16 06:52:10|6316.9|6314.1|6316.9|6314.1|6316.9|6314.1|6316.9|6314.1|3
1613458350000|2021-02-16 06:52:30|6316.7|6313.9|6316.9|6314.1|6316.9|6314.1|6316.7|6313.9|26
1613458360000|2021-02-16 06:52:40|6316.2|6313.4|6317.2|6314.4|6317.2|6314.4|6316.2|6313.4|32
1613458380000|2021-02-16 06:53:00|6317.1|6314.3|6318.6|6315.8|6318.6|6315.8|6317.1|6314.3|4
1613458400000|2021-02-16 06:53:20|6319.6|6316.8|6318.9|6316.1|6319.6|6316.8|6318.9|6316.1|26
1613458410000|2021-02-16 06:53:30|6318.6|6315.8|6318.6|6315.8|6318.6|6315.8|6318.6|6315.8|0
1613458420000|2021-02-16 06:53:40|6318.2|6315.4|6317.6|6314.8|6318.2|6315.4|6317.6|6314.8|4
1613458430000|2021-02-16 06:53:50|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|1
1613458440000|2021-02-16 06:54:00|6316.6|6313.8|6317.1|6314.3|6317.1|6314.3|6316.6|6313.8|6
1613458450000|2021-02-16 06:54:10|6316.9|6314.1|6316.6|6313.8|6316.9|6314.1|6316.2|6313.4|4
1613458460000|2021-02-16 06:54:20|6317.1|6314.3|6317.1|6314.3|6317.1|6314.3|6317.1|6314.3|0
1613458470000|2021-02-16 06:54:30|6318.7|6315.9|6318.4|6315.6|6318.7|6315.9|6318.4|6315.6|37
1613458480000|2021-02-16 06:54:40|6318.2|6315.4|6318.2|6315.4|6318.2|6315.4|6318.2|6315.4|0
1613458490000|2021-02-16 06:54:50|6317.7|6314.9|6317.7|6314.9|6317.7|6314.9|6317.7|6314.9|4
1613458500000|2021-02-16 06:55:00|6317.6|6314.8|6317.1|6314.3|6317.6|6314.8|6317.1|6314.3|4
1613458520000|2021-02-16 06:55:20|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|0
1613458530000|2021-02-16 06:55:30|||||||||1
1613458550000|2021-02-16 06:55:50|6316.9|6314.1|6315.6|6312.8|6316.9|6314.1|6315.6|6312.8|8
1613458560000|2021-02-16 06:56:00|6315.7|6312.9|6314.4|6311.6|6316.1|6313.3|6313.2|6310.4|89
1613458570000|2021-02-16 06:56:10|6314.7|6311.9|6314.2|6311.4|6314.7|6311.9|6314.2|6311.4|16
1613458580000|2021-02-16 06:56:20|6313.9|6311.1|6313.6|6310.8|6313.9|6311.1|6313.6|6310.8|1
1613458590000|2021-02-16 06:56:30|6313.2|6310.4|6312.6|6309.8|6313.2|6310.4|6312.6|6309.8|3
1613458600000|2021-02-16 06:56:40|6312.2|6309.4|6312.2|6309.4|6312.2|6309.4|6312.2|6309.4|0
1613458610000|2021-02-16 06:56:50|6313.2|6310.4|6313.2|6310.4|6313.2|6310.4|6313.2|6310.4|4
1613458620000|2021-02-16 06:57:00|6313.9|6311.1|6314.6|6311.8|6314.6|6311.8|6313.9|6311.1|2
1613458630000|2021-02-16 06:57:10|6313.7|6310.9|6314.1|6311.3|6314.2|6311.4|6313.6|6310.8|3
1613458640000|2021-02-16 06:57:20|6314.2|6311.4|6314.2|6311.4|6314.9|6312.1|6314.1|6311.3|13
1613458680000|2021-02-16 06:58:00|6313.9|6311.1|6313.6|6310.8|6313.9|6311.1|6313.6|6310.8|3
1613458690000|2021-02-16 06:58:10|6313.9|6311.1|6314.2|6311.4|6314.2|6311.4|6313.2|6310.4|3
1613458700000|2021-02-16 06:58:20|6313.2|6310.4|6314.2|6311.4|6314.6|6311.8|6313.2|6310.4|21
1613458710000|2021-02-16 06:58:30|6314.1|6311.3|6313.6|6310.8|6314.1|6311.3|6313.6|6310.8|1
1613458740000|2021-02-16 06:59:00|6313.2|6310.4|6313.2|6310.4|6313.2|6310.4|6312.6|6309.8|3
1613458750000|2021-02-16 06:59:10|6313.1|6310.3|6313.1|6310.3|6313.1|6310.3|6313.1|6310.3|1
1613458760000|2021-02-16 06:59:20|6313.2|6310.4|6313.1|6310.3|6313.2|6310.4|6313.1|6310.3|1
1613458790000|2021-02-16 06:59:50|6313.2|6310.4|6313.2|6310.4|6313.2|6310.4|6313.2|6310.4|0
1613458800000|2021-02-16 07:00:00|6313.6|6310.8|6313.6|6310.8|6314.2|6311.4|6313.1|6310.3|11
1613458810000|2021-02-16 07:00:10|6313.9|6311.1|6314.2|6311.4|6314.2|6311.4|6313.6|6310.8|11
1613458820000|2021-02-16 07:00:20|6314.7|6311.9|6313.7|6310.9|6314.7|6311.9|6313.7|6310.9|2
1613458840000|2021-02-16 07:00:40|6314.1|6311.3|6313.2|6310.4|6314.1|6311.3|6313.2|6310.4|5
1613458850000|2021-02-16 07:00:50|6313.6|6310.8|6312.2|6309.4|6313.6|6310.8|6311.6|6308.8|29
1613458860000|2021-02-16 07:01:00|6311.9|6309.1|6310.6|6307.8|6311.9|6309.1|6310.6|6307.8|29
1613458870000|2021-02-16 07:01:10|6310.7|6307.9|6310.2|6307.4|6311.2|6308.4|6310.2|6307.4|7
1613458880000|2021-02-16 07:01:20|6310.6|6307.8|6309.6|6306.8|6310.6|6307.8|6308.6|6305.8|31
1613458890000|2021-02-16 07:01:30|6309.2|6306.4|6309.9|6307.1|6310.7|6307.9|6309.2|6306.4|42
1613458900000|2021-02-16 07:01:40|6308.9|6306.1|6308.6|6305.8|6308.9|6306.1|6308.2|6305.4|3
1613458910000|2021-02-16 07:01:50|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|2
1613458920000|2021-02-16 07:02:00|6309.6|6306.8|6311.6|6308.8|6311.6|6308.8|6309.2|6306.4|38
1613458930000|2021-02-16 07:02:10|6311.2|6308.4|6310.1|6307.3|6311.2|6308.4|6309.6|6306.8|4
1613458940000|2021-02-16 07:02:20|6309.6|6306.8|6309.6|6306.8|6309.6|6306.8|6309.6|6306.8|0
1613458950000|2021-02-16 07:02:30|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|1
1613458960000|2021-02-16 07:02:40|6310.2|6307.4|6312.1|6309.3|6312.2|6309.4|6310.2|6307.4|13
1613458970000|2021-02-16 07:02:50|6311.6|6308.8|6309.7|6306.9|6311.6|6308.8|6309.6|6306.8|6
1613458980000|2021-02-16 07:03:00|6309.9|6307.1|6310.1|6307.3|6310.2|6307.4|6309.9|6307.1|2
1613459000000|2021-02-16 07:03:20|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|0
1613459010000|2021-02-16 07:03:30|6310.1|6307.3|6310.1|6307.3|6310.1|6307.3|6310.1|6307.3|0
1613459030000|2021-02-16 07:03:50|6309.7|6306.9|6310.1|6307.3|6310.1|6307.3|6309.7|6306.9|24
1613459040000|2021-02-16 07:04:00|6309.6|6306.8|6309.6|6306.8|6309.6|6306.8|6309.6|6306.8|0
1613459050000|2021-02-16 07:04:10|6310.2|6307.4|6310.1|6307.3|6310.2|6307.4|6310.1|6307.3|13
1613459060000|2021-02-16 07:04:20|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|1
1613459090000|2021-02-16 07:04:50|6309.6|6306.8|6309.6|6306.8|6309.6|6306.8|6309.6|6306.8|7
1613459100000|2021-02-16 07:05:00|||||||||6
1613459120000|2021-02-16 07:05:20|6309.9|6307.1|6311.6|6308.8|6311.6|6308.8|6309.6|6306.8|249
1613459130000|2021-02-16 07:05:30|||||||||2
1613459140000|2021-02-16 07:05:40|||||||||2
1613459160000|2021-02-16 07:06:00|6310.2|6307.4|6311.1|6308.3|6311.2|6308.4|6309.6|6306.8|48
1613459170000|2021-02-16 07:06:10|6310.6|6307.8|6310.1|6307.3|6311.1|6308.3|6310.1|6307.3|5
1613459180000|2021-02-16 07:06:20|6310.2|6307.4|6310.6|6307.8|6310.6|6307.8|6310.2|6307.4|38
1613459190000|2021-02-16 07:06:30|6310.2|6307.4|6312.2|6309.4|6312.6|6309.8|6310.2|6307.4|10
1613459200000|2021-02-16 07:06:40|6311.4|6308.6|6312.1|6309.3|6312.2|6309.4|6311.4|6308.6|4
1613459220000|2021-02-16 07:07:00|6312.2|6309.4|6312.1|6309.3|6312.2|6309.4|6312.1|6309.3|0
1613459230000|2021-02-16 07:07:10|6312.2|6309.4|6312.1|6309.3|6312.2|6309.4|6312.1|6309.3|0
1613459240000|2021-02-16 07:07:20|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|6311.6|6308.8|7
1613459250000|2021-02-16 07:07:30|6311.9|6309.1|6312.2|6309.4|6312.2|6309.4|6311.9|6309.1|26
1613459270000|2021-02-16 07:07:50|6312.6|6309.8|6312.2|6309.4|6312.6|6309.8|6312.2|6309.4|5
1613459290000|2021-02-16 07:08:10|||||||||5
1613459300000|2021-02-16 07:08:20|6311.7|6308.9|6311.6|6308.8|6311.7|6308.9|6311.6|6308.8|15
1613459310000|2021-02-16 07:08:30|6311.7|6308.9|6311.7|6308.9|6311.9|6309.1|6311.6|6308.8|9
1613459320000|2021-02-16 07:08:40|6311.9|6309.1|6310.7|6307.9|6311.9|6309.1|6310.7|6307.9|3
1613459330000|2021-02-16 07:08:50|6310.9|6308.1|6311.2|6308.4|6311.7|6308.9|6310.9|6308.1|2
1613459350000|2021-02-16 07:09:10|6311.6|6308.8|6311.6|6308.8|6311.7|6308.9|6311.6|6308.8|12
1613459360000|2021-02-16 07:09:20|6311.2|6308.4|6311.9|6309.1|6311.9|6309.1|6311.2|6308.4|2
1613459370000|2021-02-16 07:09:30|6312.2|6309.4|6312.2|6309.4|6312.2|6309.4|6312.2|6309.4|0
1613459390000|2021-02-16 07:09:50|6311.9|6309.1|6311.9|6309.1|6311.9|6309.1|6311.9|6309.1|2
1613459400000|2021-02-16 07:10:00|6312.2|6309.4|6312.2|6309.4|6312.2|6309.4|6311.7|6308.9|11
1613459410000|2021-02-16 07:10:10|||||||||2
1613459420000|2021-02-16 07:10:20|||||||||5
1613459430000|2021-02-16 07:10:30|6312.6|6309.8|6312.6|6309.8|6312.6|6309.8|6312.6|6309.8|0
1613459440000|2021-02-16 07:10:40|6312.5|6309.7|6312.5|6309.7|6312.5|6309.7|6312.5|6309.7|37
1613459460000|2021-02-16 07:11:00|6312.2|6309.4|6312.2|6309.4|6312.2|6309.4|6312.2|6309.4|1
1613459470000|2021-02-16 07:11:10|||||||||2
1613459490000|2021-02-16 07:11:30|6312|6309.2|6311.5|6308.7|6312|6309.2|6311.5|6308.7|16
1613459500000|2021-02-16 07:11:40|6311.2|6308.4|6311.2|6308.4|6311.2|6308.4|6311.2|6308.4|0
1613459510000|2021-02-16 07:11:50|6311.5|6308.7|6311.5|6308.7|6311.5|6308.7|6311.5|6308.7|1
1613459520000|2021-02-16 07:12:00|6312.2|6309.4|6312.2|6309.4|6312.2|6309.4|6312.2|6309.4|3
1613459530000|2021-02-16 07:12:10|6312.5|6309.7|6312.5|6309.7|6312.5|6309.7|6312.5|6309.7|35
1613459540000|2021-02-16 07:12:20|6313.7|6310.9|6316.2|6313.4|6317.2|6314.4|6313.7|6310.9|80
1613459550000|2021-02-16 07:12:30|6316.7|6313.9|6316.5|6313.7|6317|6314.2|6315.9|6313.1|11
1613459560000|2021-02-16 07:12:40|6316.2|6313.4|6317.2|6314.4|6317.2|6314.4|6316.2|6313.4|19
1613459570000|2021-02-16 07:12:50|6317|6314.2|6317.2|6314.4|6317.2|6314.4|6316.5|6313.7|5
1613459580000|2021-02-16 07:13:00|6317.9|6315.1|6317.2|6314.4|6317.9|6315.1|6317.2|6314.4|17
1613459590000|2021-02-16 07:13:10|6316.5|6313.7|6316.2|6313.4|6316.5|6313.7|6316.2|6313.4|5
1613459600000|2021-02-16 07:13:20|||||||||1
1613459610000|2021-02-16 07:13:30|6316.5|6313.7|6317.2|6314.4|6317.2|6314.4|6316.5|6313.7|9
1613459620000|2021-02-16 07:13:40|6316.5|6313.7|6316.2|6313.4|6316.5|6313.7|6316.2|6313.4|8
1613459630000|2021-02-16 07:13:50|6316|6313.2|6316.2|6313.4|6316.2|6313.4|6316|6313.2|1
1613459670000|2021-02-16 07:14:30|6316|6313.2|6316|6313.2|6316|6313.2|6316|6313.2|0
1613459680000|2021-02-16 07:14:40|6315.2|6312.4|6311.5|6308.7|6315.2|6312.4|6311.5|6308.7|42
1613459690000|2021-02-16 07:14:50|6311.9|6309.1|6311.7|6308.9|6312.2|6309.4|6311.7|6308.9|5
1613459700000|2021-02-16 07:15:00|6312.4|6309.6|6314|6311.2|6315.2|6312.4|6312.4|6309.6|68
1613459710000|2021-02-16 07:15:10|6313.2|6310.4|6313.7|6310.9|6313.7|6310.9|6313.2|6310.4|0
1613459720000|2021-02-16 07:15:20|6313|6310.2|6314|6311.2|6314.2|6311.4|6312.5|6309.7|92
1613459730000|2021-02-16 07:15:30|6314.2|6311.4|6314|6311.2|6314.2|6311.4|6314|6311.2|10
1613459740000|2021-02-16 07:15:40|6313.5|6310.7|6313|6310.2|6313.5|6310.7|6313|6310.2|30
1613459760000|2021-02-16 07:16:00|6312.7|6309.9|6312.5|6309.7|6313.5|6310.7|6312.2|6309.4|80
1613459770000|2021-02-16 07:16:10|||||||||2
1613459790000|2021-02-16 07:16:30|||||||||22
1613459810000|2021-02-16 07:16:50|||||||||11
1613459820000|2021-02-16 07:17:00|||||||||2
1613459840000|2021-02-16 07:17:20|6312.7|6309.9|6313.2|6310.4|6313.2|6310.4|6312.7|6309.9|50
1613459850000|2021-02-16 07:17:30|6313.5|6310.7|6312.2|6309.4|6313.9|6311.1|6311.7|6308.9|11
1613459860000|2021-02-16 07:17:40|6311.9|6309.1|6311.5|6308.7|6311.9|6309.1|6311.5|6308.7|4
1613459870000|2021-02-16 07:17:50|6311.4|6308.6|6310.5|6307.7|6311.4|6308.6|6310.5|6307.7|4
1613459880000|2021-02-16 07:18:00|6311|6308.2|6311.2|6308.4|6311.2|6308.4|6311|6308.2|4
1613459890000|2021-02-16 07:18:10|6311.5|6308.7|6311.5|6308.7|6311.5|6308.7|6311.5|6308.7|0
1613459900000|2021-02-16 07:18:20|6311.2|6308.4|6311.2|6308.4|6311.2|6308.4|6311.2|6308.4|8
1613459910000|2021-02-16 07:18:30|6311|6308.2|6311|6308.2|6311|6308.2|6311|6308.2|16
1613459920000|2021-02-16 07:18:40|6310.9|6308.1|6310.5|6307.7|6310.9|6308.1|6310.5|6307.7|4
1613459930000|2021-02-16 07:18:50|||||||||7
1613459940000|2021-02-16 07:19:00|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|0
1613459950000|2021-02-16 07:19:10|6309.5|6306.7|6309.5|6306.7|6309.5|6306.7|6309.5|6306.7|19
1613459970000|2021-02-16 07:19:30|6309.2|6306.4|6306.5|6303.7|6309.2|6306.4|6306.5|6303.7|21
1613459980000|2021-02-16 07:19:40|6305.5|6302.7|6305.5|6302.7|6305.5|6302.7|6305.5|6302.7|20
1613459990000|2021-02-16 07:19:50|6305.2|6302.4|6305.2|6302.4|6305.2|6302.4|6305.2|6302.4|2
1613460000000|2021-02-16 07:20:00|6305.5|6302.7|6305.5|6302.7|6305.5|6302.7|6305.5|6302.7|1
1613460010000|2021-02-16 07:20:10|6305.7|6302.9|6309.5|6306.7|6309.5|6306.7|6305.7|6302.9|23
1613460020000|2021-02-16 07:20:20|6310.2|6307.4|6310|6307.2|6310.2|6307.4|6310|6307.2|4
1613460050000|2021-02-16 07:20:50|6309.5|6306.7|6309.5|6306.7|6309.5|6306.7|6309.5|6306.7|0
1613460060000|2021-02-16 07:21:00|6309.2|6306.4|6307.5|6304.7|6309.5|6306.7|6307.5|6304.7|19
1613460080000|2021-02-16 07:21:20|6307.8|6305|6307|6304.2|6308.2|6305.4|6306.5|6303.7|11
1613460100000|2021-02-16 07:21:40|6307.2|6304.4|6306.5|6303.7|6307.2|6304.4|6306.5|6303.7|10
1613460120000|2021-02-16 07:22:00|6306|6303.2|6306.5|6303.7|6306.5|6303.7|6306|6303.2|5
1613460130000|2021-02-16 07:22:10|6306.8|6304|6307|6304.2|6307|6304.2|6306.8|6304|6
1613460140000|2021-02-16 07:22:20|6307.2|6304.4|6305.5|6302.7|6307.2|6304.4|6305.5|6302.7|15
1613460160000|2021-02-16 07:22:40|6305.2|6302.4|6305|6302.2|6305.5|6302.7|6305|6302.2|10
1613460170000|2021-02-16 07:22:50|6304.5|6301.7|6304|6301.2|6304.5|6301.7|6304|6301.2|3
1613460180000|2021-02-16 07:23:00|6303.6|6300.8|6302|6299.2|6303.6|6300.8|6302|6299.2|214
1613460190000|2021-02-16 07:23:10|6302.2|6299.4|6302.9|6300.1|6303|6300.2|6302|6299.2|3
1613460200000|2021-02-16 07:23:20|6303|6300.2|6302.5|6299.7|6303|6300.2|6302.5|6299.7|1
1613460210000|2021-02-16 07:23:30|6302.7|6299.9|6302.5|6299.7|6303.2|6300.4|6302.5|6299.7|3
1613460220000|2021-02-16 07:23:40|6302.2|6299.4|6302.2|6299.4|6302.2|6299.4|6301.5|6298.7|26
1613460230000|2021-02-16 07:23:50|6301.5|6298.7|6302|6299.2|6302|6299.2|6301.5|6298.7|18
1613460240000|2021-02-16 07:24:00|6302.2|6299.4|6302|6299.2|6302.2|6299.4|6301.5|6298.7|2
1613460250000|2021-02-16 07:24:10|6302.2|6299.4|6302|6299.2|6302.2|6299.4|6302|6299.2|0
1613460260000|2021-02-16 07:24:20|6302.2|6299.4|6302.5|6299.7|6302.5|6299.7|6302.2|6299.4|8
1613460280000|2021-02-16 07:24:40|6302.2|6299.4|6302.2|6299.4|6302.2|6299.4|6302.2|6299.4|0
1613460290000|2021-02-16 07:24:50|6302|6299.2|6301.4|6298.6|6302|6299.2|6301.4|6298.6|6
1613460300000|2021-02-16 07:25:00|6301|6298.2|6301|6298.2|6301.2|6298.4|6301|6298.2|0
1613460310000|2021-02-16 07:25:10|6300.9|6298.1|6300.5|6297.7|6300.9|6298.1|6300.5|6297.7|10
1613460320000|2021-02-16 07:25:20|6300.9|6298.1|6302.2|6299.4|6302.2|6299.4|6300.9|6298.1|6
1613460330000|2021-02-16 07:25:30|6302.5|6299.7|6302.5|6299.7|6302.5|6299.7|6302.5|6299.7|5
1613460350000|2021-02-16 07:25:50|6302.2|6299.4|6302|6299.2|6302.2|6299.4|6302|6299.2|32
1613460360000|2021-02-16 07:26:00|6301.2|6298.4|6301|6298.2|6301.2|6298.4|6301|6298.2|4
1613460370000|2021-02-16 07:26:10|6302.1|6298.1|6303.2|6300.4|6303.2|6300.4|6301.5|6298.1|93
1613460380000|2021-02-16 07:26:20|6303.5|6300.7|6304.2|6301.4|6304.2|6301.4|6303.5|6300.7|12
1613460400000|2021-02-16 07:26:40|6305.2|6302.4|6304.2|6301.4|6305.3|6302.5|6304.2|6301.4|11
1613460430000|2021-02-16 07:27:10|6303.8|6301|6304.2|6301.4|6304.2|6301.4|6303.8|6301|6
1613460440000|2021-02-16 07:27:20|6304|6301.2|6304.2|6301.4|6304.2|6301.4|6304|6301.2|0
1613460450000|2021-02-16 07:27:30|6304|6301.2|6304.5|6301.7|6304.7|6301.9|6304|6301.2|2
1613460460000|2021-02-16 07:27:40|6304.2|6301.4|6304.7|6301.9|6304.7|6301.9|6304.2|6301.4|4
1613460470000|2021-02-16 07:27:50|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|0
1613460480000|2021-02-16 07:28:00|6304.5|6301.7|6304.5|6301.7|6304.5|6301.7|6304.5|6301.7|3
1613460490000|2021-02-16 07:28:10|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|0
1613460500000|2021-02-16 07:28:20|6304.5|6301.7|6305.5|6302.7|6305.5|6302.7|6304.5|6301.7|4
1613460520000|2021-02-16 07:28:40|6305.2|6302.4|6305.2|6302.4|6305.2|6302.4|6305.2|6302.4|0
1613460560000|2021-02-16 07:29:20|6305.5|6302.7|6305.7|6302.9|6306.2|6303.4|6305.5|6302.7|7
1613460570000|2021-02-16 07:29:30|6305.8|6303|6305.8|6303|6305.8|6303|6305.8|6303|0
1613460580000|2021-02-16 07:29:40|6306.2|6303.4|6306.2|6303.4|6306.2|6303.4|6306.2|6303.4|0
1613460600000|2021-02-16 07:30:00|6305.9|6303.1|6306.8|6304|6306.8|6304|6305.5|6302.7|21
1613460610000|2021-02-16 07:30:10|6307.2|6304.4|6305.5|6302.7|6307.2|6304.4|6305.5|6302.7|2
1613460620000|2021-02-16 07:30:20|6305.7|6302.9|6305.5|6302.7|6306.2|6303.4|6305.5|6302.7|16
1613460630000|2021-02-16 07:30:30|6305.2|6302.4|6304.2|6301.4|6305.2|6302.4|6303.8|6301|14
1613460640000|2021-02-16 07:30:40|6304.3|6301.5|6304.3|6301.5|6304.3|6301.5|6304.3|6301.5|0
1613460650000|2021-02-16 07:30:50|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|12
1613460660000|2021-02-16 07:31:00|6304.5|6301.7|6304.8|6302|6304.8|6302|6304.5|6301.7|6
1613460670000|2021-02-16 07:31:10|6305.2|6302.4|6305.2|6302.4|6305.2|6302.4|6305.2|6302.4|0
1613460690000|2021-02-16 07:31:30|6304.8|6302|6304.2|6301.4|6304.8|6302|6304.2|6301.4|9
1613460700000|2021-02-16 07:31:40|||||||||9
1613460710000|2021-02-16 07:31:50|6304.3|6301.5|6304.2|6301.4|6304.3|6301.5|6304.2|6301.4|29
1613460720000|2021-02-16 07:32:00|6304.3|6301.5|6303.2|6300.4|6305.5|6302.7|6303.2|6300.4|65
1613460730000|2021-02-16 07:32:10|6303.3|6300.5|6303.2|6300.4|6303.7|6300.9|6303.2|6300.4|3
1613460740000|2021-02-16 07:32:20|6303.5|6300.7|6304.2|6301.4|6304.2|6301.4|6303.5|6300.7|1
1613460750000|2021-02-16 07:32:30|||||||||6
1613460760000|2021-02-16 07:32:40|6303.8|6301|6303.7|6300.9|6303.8|6301|6303.2|6300.4|6
1613460770000|2021-02-16 07:32:50|6303.5|6300.7|6304.2|6301.4|6304.8|6302|6302.8|6300|18
1613460780000|2021-02-16 07:33:00|6303.8|6301|6303.5|6300.7|6303.8|6301|6303.5|6300.7|13
1613460790000|2021-02-16 07:33:10|6303.2|6300.4|6303.2|6300.4|6303.2|6300.4|6303.2|6300.4|1
1613460800000|2021-02-16 07:33:20|6302.8|6300|6302.8|6300|6302.8|6300|6302.5|6299.7|4
1613460810000|2021-02-16 07:33:30|6303.2|6300.4|6302.3|6299.5|6303.2|6300.4|6302.3|6299.5|2
1613460820000|2021-02-16 07:33:40|6302.7|6299.9|6303.2|6300.4|6303.2|6300.4|6302.7|6299.9|0
1613460830000|2021-02-16 07:33:50|6303.7|6300.9|6303.2|6300.4|6303.7|6300.9|6303.2|6300.4|0
1613460840000|2021-02-16 07:34:00|6303.3|6300.5|6305.2|6302.4|6305.2|6302.4|6303.2|6300.4|5
1613460850000|2021-02-16 07:34:10|6305.5|6302.7|6305.2|6302.4|6305.5|6302.7|6305.2|6302.4|18
1613460860000|2021-02-16 07:34:20|6304.8|6302|6304.2|6301.4|6304.8|6302|6304.2|6301.4|7
1613460870000|2021-02-16 07:34:30|6304.3|6301.5|6304.2|6301.4|6304.3|6301.5|6304.2|6301.4|7
1613460890000|2021-02-16 07:34:50|||||||||4
1613460900000|2021-02-16 07:35:00|||||||||1
1613460910000|2021-02-16 07:35:10|6303.8|6301|6303.8|6301|6303.8|6301|6303.8|6301|0
1613460920000|2021-02-16 07:35:20|6304.2|6301.4|6304.5|6301.7|6304.5|6301.7|6304.2|6301.4|8
1613460930000|2021-02-16 07:35:30|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|0
1613460940000|2021-02-16 07:35:40|||||||||1
1613460960000|2021-02-16 07:36:00|6304.5|6301.7|6304.2|6301.4|6304.5|6301.7|6303.5|6300.7|38
1613460970000|2021-02-16 07:36:10|6304.9|6302.1|6304.5|6301.7|6305.2|6302.4|6304.2|6301.4|32
1613460980000|2021-02-16 07:36:20|6304.2|6301.4|6304|6301.2|6304.2|6301.4|6304|6301.2|17
1613460990000|2021-02-16 07:36:30|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|3
1613461020000|2021-02-16 07:37:00|6303.8|6301|6303.8|6301|6303.8|6301|6303.8|6301|1
1613461030000|2021-02-16 07:37:10|6304.2|6301.4|6305.2|6302.4|6305.2|6302.4|6304.2|6301.4|2
1613461040000|2021-02-16 07:37:20|6304.7|6301.9|6305.2|6302.4|6305.2|6302.4|6304.7|6301.9|5
1613461050000|2021-02-16 07:37:30|6304.8|6302|6305.7|6302.9|6305.8|6303|6304.8|6302|2
1613461060000|2021-02-16 07:37:40|6305.8|6303|6305.7|6302.9|6305.8|6303|6305.2|6302.4|3
1613461070000|2021-02-16 07:37:50|6305.2|6302.4|6305.2|6302.4|6305.7|6302.9|6305.2|6302.4|0
1613461080000|2021-02-16 07:38:00|6305.5|6302.7|6307.2|6304.4|6307.9|6305.1|6305.2|6302.4|22
1613461090000|2021-02-16 07:38:10|6306.8|6304|6304.8|6302|6306.8|6304|6304.8|6302|15
1613461100000|2021-02-16 07:38:20|6304.7|6301.9|6305.2|6302.4|6305.3|6302.5|6304.7|6301.9|9
1613461120000|2021-02-16 07:38:40|6304.3|6301.5|6304.3|6301.5|6304.3|6301.5|6304.3|6301.5|2
1613461130000|2021-02-16 07:38:50|6304.8|6302|6305.8|6303|6305.8|6303|6304.8|6302|3
1613461140000|2021-02-16 07:39:00|6306.3|6303.5|6304.8|6302|6306.3|6303.5|6304.8|6302|11
1613461150000|2021-02-16 07:39:10|6305.2|6302.4|6304.7|6301.9|6305.2|6302.4|6304.7|6301.9|6
1613461160000|2021-02-16 07:39:20|6304.5|6301.7|6302.3|6299.5|6304.7|6301.9|6302.2|6299.4|38
1613461170000|2021-02-16 07:39:30|6302.5|6299.7|6302.2|6299.4|6304.2|6301.4|6302.2|6299.4|39
1613461180000|2021-02-16 07:39:40|6302.5|6299.7|6302.7|6299.9|6302.8|6300|6302.5|6299.7|4
1613461190000|2021-02-16 07:39:50|6302.8|6300|6302.5|6299.7|6303.2|6300.4|6302.5|6299.7|42
1613461200000|2021-02-16 07:40:00|6302.2|6299.4|6302.2|6299.4|6302.5|6299.7|6300.8|6298|112
1613461220000|2021-02-16 07:40:20|6303.2|6300.4|6303.8|6301|6303.8|6301|6303.2|6300.4|11
1613461230000|2021-02-16 07:40:30|6304.2|6301.4|6303.5|6300.7|6304.5|6301.7|6303.5|6300.7|9
1613461240000|2021-02-16 07:40:40|6303.7|6300.9|6303.7|6300.9|6303.7|6300.9|6303.2|6300.4|2
1613461250000|2021-02-16 07:40:50|6303.5|6300.7|6303.7|6300.9|6303.7|6300.9|6303.5|6300.7|1
1613461260000|2021-02-16 07:41:00|6303.8|6301|6303.8|6301|6303.8|6301|6303.8|6301|0
1613461270000|2021-02-16 07:41:10|6303.5|6300.7|6304.2|6301.4|6304.2|6301.4|6303.5|6300.7|1
1613461290000|2021-02-16 07:41:30|6304.8|6302|6305.2|6302.4|6305.2|6302.4|6304.8|6302|6
1613461300000|2021-02-16 07:41:40|6305.5|6302.7|6305.5|6302.7|6305.5|6302.7|6305.5|6302.7|14
1613461310000|2021-02-16 07:41:50|6305.2|6302.4|6304.5|6301.7|6305.2|6302.4|6304.5|6301.7|5
1613461320000|2021-02-16 07:42:00|6304.2|6301.4|6304.5|6301.7|6304.5|6301.7|6304.2|6301.4|2
1613461330000|2021-02-16 07:42:10|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|2
1613461340000|2021-02-16 07:42:20|6303.8|6301|6304.2|6301.4|6304.2|6301.4|6303.8|6301|30
1613461350000|2021-02-16 07:42:30|6304.5|6301.7|6305.2|6302.4|6305.2|6302.4|6304.5|6301.7|2
1613461360000|2021-02-16 07:42:40|6305.5|6302.7|6305.5|6302.7|6305.5|6302.7|6305.5|6302.7|9
1613461370000|2021-02-16 07:42:50|||||||||1
1613461380000|2021-02-16 07:43:00|6306.2|6303.4|6307.2|6304.4|6307.2|6304.4|6305.8|6303|9
1613461400000|2021-02-16 07:43:20|6306.7|6303.9|6306.5|6303.7|6306.7|6303.9|6306.5|6303.7|19
1613461410000|2021-02-16 07:43:30|6306.2|6303.4|6306.2|6303.4|6306.2|6303.4|6306.2|6303.4|1
1613461430000|2021-02-16 07:43:50|||||||||2
1613461440000|2021-02-16 07:44:00|6305.7|6302.9|6305.5|6302.7|6305.7|6302.9|6305.5|6302.7|2
1613461450000|2021-02-16 07:44:10|6306|6303.2|6305.7|6302.9|6306|6303.2|6305.7|6302.9|2
1613461460000|2021-02-16 07:44:20|6305.8|6303|6305.8|6303|6305.8|6303|6305.8|6303|2
1613461470000|2021-02-16 07:44:30|6306.2|6303.4|6306.2|6303.4|6306.2|6303.4|6306.2|6303.4|0
1613461510000|2021-02-16 07:45:10|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|15
1613461520000|2021-02-16 07:45:20|6307.5|6304.7|6307.5|6304.7|6308.2|6305.4|6307.5|6304.7|15
1613461530000|2021-02-16 07:45:30|6306.5|6303.7|6304.5|6301.7|6306.5|6303.7|6302.8|6300|559
1613461540000|2021-02-16 07:45:40|6304.8|6302|6304.8|6302|6305|6302.2|6304.5|6301.7|26
1613461550000|2021-02-16 07:45:50|6305.2|6302.4|6305.5|6302.7|6306.5|6303.7|6305.2|6302.4|12
1613461560000|2021-02-16 07:46:00|6305.8|6303|6305|6302.2|6306|6303.2|6304.5|6301.7|17
1613461570000|2021-02-16 07:46:10|6305.2|6302.4|6305.5|6302.7|6305.5|6302.7|6305.2|6302.4|0
1613461580000|2021-02-16 07:46:20|6305.7|6302.9|6306.2|6303.4|6306.2|6303.4|6305.7|6302.9|17
1613461610000|2021-02-16 07:46:50|6306.5|6303.7|6306.5|6303.7|6306.7|6303.9|6306.5|6303.7|2
1613461620000|2021-02-16 07:47:00|6306.2|6303.4|6305.5|6302.7|6306.2|6303.4|6305.5|6302.7|4
1613461630000|2021-02-16 07:47:10|6305.2|6302.4|6305.2|6302.4|6305.2|6302.4|6305.2|6302.4|0
1613461650000|2021-02-16 07:47:30|6305.1|6302.3|6305.1|6302.3|6305.1|6302.3|6305.1|6302.3|0
1613461660000|2021-02-16 07:47:40|6304.6|6301.8|6304.1|6301.3|6304.6|6301.8|6304.1|6301.3|1
1613461670000|2021-02-16 07:47:50|6303.8|6301|6303.8|6301|6303.8|6301|6303.8|6301|2
1613461680000|2021-02-16 07:48:00|6304.1|6301.3|6304.8|6302|6305.1|6302.3|6304.1|6301.3|4
1613461690000|2021-02-16 07:48:10|6305.1|6302.3|6305.8|6303|6305.8|6303|6305.1|6302.3|9
1613461700000|2021-02-16 07:48:20|6305.6|6302.8|6305.6|6302.8|6305.6|6302.8|6305.6|6302.8|4
1613461710000|2021-02-16 07:48:30|6306.8|6304|6307.1|6304.3|6307.1|6304.3|6306.8|6304|4
1613461720000|2021-02-16 07:48:40|6307.5|6304.7|6308.8|6306|6308.8|6306|6307.5|6304.7|85
1613461730000|2021-02-16 07:48:50|6309.1|6306.3|6309.6|6306.8|6309.8|6307|6309.1|6306.3|8
1613461740000|2021-02-16 07:49:00|6309.8|6307|6309.8|6307|6309.8|6307|6309.1|6306.3|4
1613461750000|2021-02-16 07:49:10|6309.6|6306.8|6309.6|6306.8|6309.6|6306.8|6309.1|6306.3|4
1613461760000|2021-02-16 07:49:20|6309.8|6307|6309.6|6306.8|6309.8|6307|6309.6|6306.8|2
1613461770000|2021-02-16 07:49:30|6309.5|6306.7|6311.3|6308.5|6311.8|6309|6309.5|6306.7|256
1613461780000|2021-02-16 07:49:40|6311.1|6308.3|6309.3|6306.5|6311.1|6308.3|6309.3|6306.5|2
1613461790000|2021-02-16 07:49:50|6309.5|6306.7|6310.6|6307.8|6310.6|6307.8|6309.5|6306.7|0
1613461800000|2021-02-16 07:50:00|6310.3|6307.5|6309.8|6307|6310.3|6307.5|6309.1|6306.3|4
1613461810000|2021-02-16 07:50:10|6309|6306.2|6309.1|6306.3|6309.1|6306.3|6307.1|6304.3|126
1613461820000|2021-02-16 07:50:20|||||||||37
1613461830000|2021-02-16 07:50:30|6308.1|6305.3|6308.1|6305.3|6308.1|6305.3|6308.1|6305.3|5
1613461840000|2021-02-16 07:50:40|6308.3|6305.5|6309.1|6306.3|6309.1|6306.3|6308.3|6305.5|5
1613461850000|2021-02-16 07:50:50|6309|6306.2|6309.1|6306.3|6309.1|6306.3|6308.6|6305.8|0
1613461860000|2021-02-16 07:51:00|6308.8|6306|6308.1|6305.3|6308.8|6306|6308|6305.2|10
1613461870000|2021-02-16 07:51:10|6307.8|6305|6307.8|6305|6307.8|6305|6307.8|6305|2
1613461880000|2021-02-16 07:51:20|||||||||5
1613461890000|2021-02-16 07:51:30|6308.1|6305.3|6307.8|6305|6308.1|6305.3|6307.8|6305|0
1613461900000|2021-02-16 07:51:40|6308.1|6305.3|6308.1|6305.3|6308.1|6305.3|6308.1|6305.3|1
1613461910000|2021-02-16 07:51:50|6308.6|6305.8|6308.8|6306|6308.8|6306|6308.6|6305.8|2
1613461920000|2021-02-16 07:52:00|6308.5|6305.7|6309.1|6306.3|6309.1|6306.3|6308.5|6305.7|71
1613461930000|2021-02-16 07:52:10|||||||||2
1613461940000|2021-02-16 07:52:20|6308.8|6306|6308.1|6305.3|6308.8|6306|6308.1|6305.3|7
1613461950000|2021-02-16 07:52:30|6307.8|6305|6308.1|6305.3|6308.1|6305.3|6307.8|6305|6
1613461960000|2021-02-16 07:52:40|6309.1|6306.3|6309.1|6306.3|6309.1|6306.3|6309.1|6306.3|6
1613461970000|2021-02-16 07:52:50|||||||||1
1613461980000|2021-02-16 07:53:00|||||||||2
1613461990000|2021-02-16 07:53:10|6310.8|6308|6309.5|6306.7|6311.3|6308.5|6309.5|6306.7|63
1613462000000|2021-02-16 07:53:20|6309.1|6306.3|6310.6|6307.8|6311.1|6308.3|6309.1|6306.3|49
1613462010000|2021-02-16 07:53:30|6310.8|6308|6311.1|6308.3|6311.8|6309|6310.8|6308|11
1613462040000|2021-02-16 07:54:00|6310.8|6308|6310.8|6308|6310.8|6308|6310.6|6307.8|2
1613462050000|2021-02-16 07:54:10|6311.1|6308.3|6310.5|6307.7|6311.1|6308.3|6310.5|6307.7|5
1613462060000|2021-02-16 07:54:20|6310.8|6308|6311.1|6308.3|6311.1|6308.3|6310.8|6308|4
1613462080000|2021-02-16 07:54:40|6310.3|6307.5|6310.1|6307.3|6310.3|6307.5|6310.1|6307.3|4
1613462100000|2021-02-16 07:55:00|6310.8|6308|6310.1|6307.3|6311.1|6308.3|6310.1|6307.3|9
1613462110000|2021-02-16 07:55:10|6309.1|6306.3|6309.1|6306.3|6309.1|6306.3|6308.5|6305.7|30
1613462120000|2021-02-16 07:55:20|6307.5|6304.7|6308.1|6305.3|6308.1|6305.3|6307.1|6304.3|23
1613462130000|2021-02-16 07:55:30|||||||||2
1613462140000|2021-02-16 07:55:40|6307.5|6304.7|6307.1|6304.3|6307.5|6304.7|6307.1|6304.3|4
1613462150000|2021-02-16 07:55:50|6307.6|6304.8|6308.1|6305.3|6308.1|6305.3|6307.6|6304.8|19
1613462160000|2021-02-16 07:56:00|6307.8|6305|6307.6|6304.8|6307.8|6305|6307.1|6304.3|4
1613462170000|2021-02-16 07:56:10|6307.8|6305|6308.1|6305.3|6308.1|6305.3|6307.8|6305|3
1613462180000|2021-02-16 07:56:20|6308.3|6305.5|6308.1|6305.3|6308.3|6305.5|6308.1|6305.3|3
1613462190000|2021-02-16 07:56:30|6308.8|6306|6308.8|6306|6308.8|6306|6308.8|6306|9
1613462200000|2021-02-16 07:56:40|6308.5|6305.7|6308.1|6305.3|6308.5|6305.7|6308.1|6305.3|4
1613462210000|2021-02-16 07:56:50|6307.8|6305|6307.1|6304.3|6307.8|6305|6307.1|6304.3|10
1613462220000|2021-02-16 07:57:00|6306.8|6304|6306.6|6303.8|6306.8|6304|6306.1|6303.3|5
1613462230000|2021-02-16 07:57:10|6306.8|6304|6306.8|6304|6306.8|6304|6306.6|6303.8|18
1613462240000|2021-02-16 07:57:20|6306.6|6303.8|6306.1|6303.3|6306.6|6303.8|6306.1|6303.3|2
1613462260000|2021-02-16 07:57:40|6306.5|6303.7|6306.8|6304|6306.8|6304|6306.5|6303.7|5
1613462270000|2021-02-16 07:57:50|6307.1|6304.3|6306.8|6304|6307.1|6304.3|6306.6|6303.8|4
1613462280000|2021-02-16 07:58:00|6306.6|6303.8|6306.5|6303.7|6306.6|6303.8|6306.5|6303.7|2
1613462290000|2021-02-16 07:58:10|6306.6|6303.8|6306.6|6303.8|6306.6|6303.8|6306.6|6303.8|3
1613462300000|2021-02-16 07:58:20|6306.8|6304|6307.1|6304.3|6307.1|6304.3|6306.8|6304|2
1613462320000|2021-02-16 07:58:40|||||||||2
1613462340000|2021-02-16 07:59:00|6307.6|6304.8|6307.8|6305|6307.8|6305|6307.6|6304.8|8
1613462350000|2021-02-16 07:59:10|6308.1|6305.3|6308.1|6305.3|6308.1|6305.3|6307.8|6305|7
1613462360000|2021-02-16 07:59:20|6308.5|6305.7|6308.8|6306|6309.1|6306.3|6308.5|6305.7|6
1613462370000|2021-02-16 07:59:30|6309.1|6306.3|6309.1|6306.3|6309.1|6306.3|6309.1|6306.3|4
1613462380000|2021-02-16 07:59:40|||||||||58
1613462390000|2021-02-16 07:59:50|6308.8|6306|6308.1|6305.3|6308.8|6306|6308.1|6305.3|6
1613462400000|2021-02-16 08:00:00|6307.8|6305|6308.8|6306|6308.8|6306|6304.8|6302|88
1613462410000|2021-02-16 08:00:10|6309.8|6307|6309.1|6306.3|6310.8|6308|6308.1|6305.3|123
1613462420000|2021-02-16 08:00:20|6309|6306.2|6310.8|6308|6310.8|6308|6309|6306.2|57
1613462430000|2021-02-16 08:00:30|6311.1|6308.3|6311|6308.2|6312.1|6309.3|6310.1|6307.3|12
1613462440000|2021-02-16 08:00:40|6310.1|6307.3|6309.4|6306.6|6310.1|6307.3|6309.1|6306.3|58
1613462450000|2021-02-16 08:00:50|6310.1|6307.3|6310.6|6307.8|6311.1|6308.3|6310.1|6307.3|7
1613462460000|2021-02-16 08:01:00|6310.3|6307.5|6309.1|6306.3|6310.3|6307.5|6308.1|6305.3|54
1613462470000|2021-02-16 08:01:10|6308.8|6306|6305|6302.2|6308.8|6306|6303.8|6301|671
1613462480000|2021-02-16 08:01:20|6305.5|6302.7|6305.5|6302.7|6305.5|6302.7|6305.3|6302.5|1
1613462490000|2021-02-16 08:01:30|6305.8|6303|6305.5|6302.7|6305.8|6303|6304.8|6302|13
1613462500000|2021-02-16 08:01:40|6306|6303.2|6305.8|6303|6306.8|6304|6305.8|6303|5
1613462510000|2021-02-16 08:01:50|6306|6303.2|6305.8|6303|6306.5|6303.7|6305.8|6303|3
1613462520000|2021-02-16 08:02:00|6306.5|6303.7|6305.8|6303|6306.5|6303.7|6305.8|6303|3
1613462530000|2021-02-16 08:02:10|6305.3|6302.5|6305.3|6302.5|6305.5|6302.7|6304.8|6302|17
1613462540000|2021-02-16 08:02:20|6305.8|6303|6304.2|6301.4|6305.8|6303|6302.8|6300|58
1613462550000|2021-02-16 08:02:30|6303.8|6301|6303.8|6301|6303.8|6301|6303.8|6301|1
1613462560000|2021-02-16 08:02:40|6304.2|6301.4|6304.5|6301.7|6304.5|6301.7|6304.2|6301.4|4
1613462570000|2021-02-16 08:02:50|6305.3|6302.5|6305.7|6302.9|6306.3|6303.5|6304.8|6302|87
1613462580000|2021-02-16 08:03:00|6305.2|6302.4|6302.3|6299.5|6305.8|6303|6302.2|6299.4|35
1613462590000|2021-02-16 08:03:10|6302.2|6299.4|6303.8|6301|6303.8|6301|6302.2|6299.4|9
1613462600000|2021-02-16 08:03:20|6303.7|6300.9|6303.7|6300.9|6303.8|6301|6303.2|6300.4|21
1613462610000|2021-02-16 08:03:30|6303.8|6301|6304.5|6301.7|6304.7|6301.9|6303.3|6300.5|61
1613462620000|2021-02-16 08:03:40|6303.5|6300.7|6304.2|6301.4|6304.3|6301.5|6303.3|6300.5|9
1613462630000|2021-02-16 08:03:50|6304.3|6301.5|6304.3|6301.5|6304.8|6302|6304.3|6301.5|2
1613462640000|2021-02-16 08:04:00|6304.8|6302|6306.8|6304|6306.8|6304|6304.2|6301.4|29
1613462650000|2021-02-16 08:04:10|6306.5|6303.7|6305.8|6303|6306.7|6303.9|6305.8|6303|22
1613462680000|2021-02-16 08:04:40|6305.2|6302.4|6304.8|6302|6305.2|6302.4|6304.2|6301.4|13
1613462690000|2021-02-16 08:04:50|6304.2|6301.4|6304.2|6301.4|6304.7|6301.9|6303.8|6301|17
1613462700000|2021-02-16 08:05:00|6303.8|6301|6304.7|6301.9|6304.7|6301.9|6303.8|6301|9
1613462710000|2021-02-16 08:05:10|6304.2|6301.4|6304.8|6302|6304.8|6302|6304.2|6301.4|3
1613462720000|2021-02-16 08:05:20|6305.2|6302.4|6306.5|6303.7|6306.5|6303.7|6305.2|6302.4|5
1613462730000|2021-02-16 08:05:30|6306.8|6304|6304.3|6301.5|6306.8|6304|6304.3|6301.5|54
1613462740000|2021-02-16 08:05:40|6304.5|6301.7|6304.3|6301.5|6304.8|6302|6304.3|6301.5|6
1613462750000|2021-02-16 08:05:50|6304.2|6301.4|6305.3|6302.5|6305.5|6302.7|6304.2|6301.4|43
1613462760000|2021-02-16 08:06:00|6305.5|6302.7|6305.2|6302.4|6306.3|6303.5|6305.2|6302.4|26
1613462770000|2021-02-16 08:06:10|6305.5|6302.7|6305.2|6302.4|6305.8|6303|6305.2|6302.4|52
1613462780000|2021-02-16 08:06:20|6304.8|6302|6304.8|6302|6304.8|6302|6304.8|6302|5
1613462790000|2021-02-16 08:06:30|6304.5|6301.7|6304.3|6301.5|6304.5|6301.7|6304.2|6301.4|21
1613462800000|2021-02-16 08:06:40|6304.5|6301.7|6304.3|6301.5|6304.8|6302|6304.3|6301.5|12
1613462810000|2021-02-16 08:06:50|6304.5|6301.7|6303.8|6301|6304.5|6301.7|6303.8|6301|3
1613462820000|2021-02-16 08:07:00|6304.2|6301.4|6306.8|6304|6307.2|6304.4|6304.2|6301.4|23
1613462830000|2021-02-16 08:07:10|6307.2|6304.4|6310.8|6308|6310.8|6308|6307.2|6304.4|99
1613462840000|2021-02-16 08:07:20|6310.3|6307.5|6308.3|6305.5|6310.8|6308|6308.2|6305.4|14
1613462850000|2021-02-16 08:07:30|6308.2|6305.4|6310.8|6308|6311.2|6308.4|6307.8|6305|72
1613462860000|2021-02-16 08:07:40|6310.5|6307.7|6310.3|6307.5|6310.8|6308|6310.3|6307.5|34
1613462870000|2021-02-16 08:07:50|6310.2|6307.4|6309.8|6307|6310.3|6307.5|6308.8|6306|1
1613462880000|2021-02-16 08:08:00|6310.1|6307.3|6309.8|6307|6310.8|6308|6309.8|6307|10
1613462890000|2021-02-16 08:08:10|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|10
1613462900000|2021-02-16 08:08:20|6309.5|6306.7|6310.3|6307.5|6310.5|6307.7|6309.3|6306.5|66
1613462910000|2021-02-16 08:08:30|6310.2|6307.4|6309.8|6307|6310.8|6308|6309.8|6307|14
1613462920000|2021-02-16 08:08:40|6309.5|6306.7|6309.5|6306.7|6309.5|6306.7|6309.5|6306.7|3
1613462930000|2021-02-16 08:08:50|6309.2|6306.4|6309.3|6306.5|6309.8|6307|6308.5|6305.7|23
1613462940000|2021-02-16 08:09:00|6309.7|6306.9|6309.3|6306.5|6309.8|6307|6309.3|6306.5|2
1613462950000|2021-02-16 08:09:10|6309.2|6306.4|6309.8|6307|6309.8|6307|6308.8|6306|8
1613462960000|2021-02-16 08:09:20|6309.7|6306.9|6308.8|6306|6309.7|6306.9|6308.8|6306|14
1613462970000|2021-02-16 08:09:30|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|6308.2|6305.4|15
1613462980000|2021-02-16 08:09:40|6308.8|6306|6307.7|6304.9|6308.8|6306|6307.2|6304.4|16
1613462990000|2021-02-16 08:09:50|6307.2|6304.4|6307.8|6305|6307.8|6305|6307.2|6304.4|1
1613463000000|2021-02-16 08:10:00|6307.5|6304.7|6307.2|6304.4|6307.5|6304.7|6306.8|6304|14
1613463010000|2021-02-16 08:10:10|6306.3|6303.5|6305.8|6303|6306.8|6304|6305.8|6303|29
1613463020000|2021-02-16 08:10:20|6305.5|6302.7|6297.3|6294.5|6305.5|6302.7|6297.2|6294.4|399
1613463030000|2021-02-16 08:10:30|6297.2|6294.4|6298.3|6295.5|6299.2|6296.4|6297.2|6294.4|45
1613463040000|2021-02-16 08:10:40|6298.8|6296|6298.3|6295.5|6298.8|6296|6298.2|6295.4|108
1613463050000|2021-02-16 08:10:50|6298.2|6295.4|6297.2|6294.4|6298.8|6296|6297.2|6294.4|9
1613463060000|2021-02-16 08:11:00|6296.8|6294|6298.7|6295.9|6298.8|6296|6296.8|6294|36
1613463070000|2021-02-16 08:11:10|6298.8|6296|6299.2|6296.4|6299.2|6296.4|6298.3|6295.5|9
1613463080000|2021-02-16 08:11:20|6298.8|6296|6298.8|6296|6298.8|6296|6298.8|6296|21
1613463090000|2021-02-16 08:11:30|6298.3|6295.5|6297.3|6294.5|6298.8|6296|6297.1|6294.3|118
1613463100000|2021-02-16 08:11:40|6297.1|6294.3|6296.1|6293.3|6297.1|6294.3|6296.1|6293.3|5
1613463110000|2021-02-16 08:11:50|6296.3|6293.5|6295.1|6292.3|6296.3|6293.5|6294.1|6291.3|479
1613463120000|2021-02-16 08:12:00|6295.5|6292.7|6295.1|6292.3|6295.8|6293|6295.1|6292.3|17
1613463130000|2021-02-16 08:12:10|6295.3|6292.5|6292.1|6289.3|6295.3|6292.5|6291.1|6288.3|624
1613463140000|2021-02-16 08:12:20|6292.8|6290|6291.8|6289|6293.1|6290.3|6291.8|6289|178
1613463150000|2021-02-16 08:12:30|6291.5|6288.7|6292.5|6289.7|6292.5|6289.7|6290.8|6288|145
1613463160000|2021-02-16 08:12:40|6292.3|6289.5|6294.5|6291.7|6294.5|6291.7|6291.8|6289|45
1613463170000|2021-02-16 08:12:50|6294.1|6291.3|6296.3|6293.5|6296.5|6293.7|6293.8|6291|46
1613463180000|2021-02-16 08:13:00|6295.8|6293|6295.8|6293|6295.8|6293|6294.8|6292|6
1613463190000|2021-02-16 08:13:10|6296|6293.2|6295.5|6292.7|6296.5|6293.7|6295.3|6292.5|6
1613463200000|2021-02-16 08:13:20|6295.8|6293|6297|6294.2|6297|6294.2|6295.8|6293|65
1613463210000|2021-02-16 08:13:30|6297.1|6294.3|6298.8|6296|6299|6296.2|6297.1|6294.3|9
1613463220000|2021-02-16 08:13:40|6299.1|6296.3|6300.3|6297.5|6301.1|6298.3|6299.1|6296.3|52
1613463230000|2021-02-16 08:13:50|6300.1|6297.3|6300|6297.2|6300.1|6297.3|6299.8|6297|4
1613463240000|2021-02-16 08:14:00|6300.5|6297.7|6302.3|6299.5|6302.3|6299.5|6300.5|6297.7|40
1613463250000|2021-02-16 08:14:10|6302.5|6299.7|6302|6299.2|6302.5|6299.7|6301.8|6299|7
1613463260000|2021-02-16 08:14:20|6302.1|6299.3|6301.8|6299|6302.5|6299.7|6301.8|6299|18
1613463270000|2021-02-16 08:14:30|||||||||2
1613463280000|2021-02-16 08:14:40|6302.8|6300|6302.8|6300|6303.2|6300.4|6302.8|6300|27
1613463290000|2021-02-16 08:14:50|6302.7|6299.9|6299.8|6297|6302.7|6299.9|6298.8|6296|224
1613463300000|2021-02-16 08:15:00|6300|6297.2|6298.5|6295.7|6300|6297.2|6298.5|6295.7|19
1613463310000|2021-02-16 08:15:10|6298.3|6295.5|6298.2|6295.4|6298.3|6295.5|6297.8|6295|51
1613463320000|2021-02-16 08:15:20|6297.8|6295|6296.8|6294|6297.8|6295|6296.8|6294|66
1613463330000|2021-02-16 08:15:30|6297.3|6294.5|6296.8|6294|6297.3|6294.5|6296.5|6293.7|120
1613463340000|2021-02-16 08:15:40|6297.2|6294.4|6297.5|6294.7|6298.7|6295.9|6297.2|6294.4|24
1613463350000|2021-02-16 08:15:50|6297.7|6294.9|6295.5|6292.7|6297.7|6294.9|6295.5|6292.7|54
1613463360000|2021-02-16 08:16:00|6295.7|6292.9|6290.5|6287.7|6296.2|6293.4|6289.9|6287.1|526
1613463370000|2021-02-16 08:16:10|6290.2|6287.4|6290.9|6288.1|6290.9|6288.1|6289.9|6287.1|110
1613463380000|2021-02-16 08:16:20|6290.7|6287.9|6291.9|6289.1|6292.2|6289.4|6290.7|6287.9|34
1613463390000|2021-02-16 08:16:30|6292.2|6289.4|6293.4|6290.6|6293.9|6291.1|6291.9|6289.1|60
1613463400000|2021-02-16 08:16:40|6293.2|6290.4|6292.4|6289.6|6293.5|6290.7|6292.4|6289.6|16
1613463410000|2021-02-16 08:16:50|6292.9|6290.1|6292.5|6289.7|6292.9|6290.1|6291.2|6288.4|629
1613463420000|2021-02-16 08:17:00|6292.9|6290.1|6291.9|6289.1|6292.9|6290.1|6291.2|6288.4|74
1613463430000|2021-02-16 08:17:10|6291.7|6288.9|6288.2|6285.4|6291.7|6288.9|6288.2|6285.4|52
1613463440000|2021-02-16 08:17:20|6287.2|6284.4|6287.1|6284.3|6288.6|6285.8|6286.2|6283.4|168
1613463450000|2021-02-16 08:17:30|6287.4|6284.6|6287.6|6284.8|6288.2|6285.4|6286.6|6283.8|69
1613463460000|2021-02-16 08:17:40|6287.9|6285.1|6286.9|6284.1|6288.2|6285.4|6286.1|6283.3|62
1613463470000|2021-02-16 08:17:50|6287.1|6284.3|6288.1|6285.3|6288.2|6285.4|6287.1|6284.3|23
1613463480000|2021-02-16 08:18:00|6288.2|6285.4|6287.6|6284.8|6288.2|6285.4|6287.6|6284.8|23
1613463490000|2021-02-16 08:18:10|6286.6|6283.8|6285.2|6282.4|6286.7|6283.9|6285.1|6282.3|239
1613463500000|2021-02-16 08:18:20|6285.6|6282.8|6285.6|6282.8|6285.6|6282.8|6284.9|6282.1|20
1613463510000|2021-02-16 08:18:30|6285.4|6282.6|6286.2|6283.4|6286.2|6283.4|6285.1|6282.3|78
1613463520000|2021-02-16 08:18:40|6286.6|6283.8|6285.6|6282.8|6286.6|6283.8|6285.1|6282.3|119
1613463530000|2021-02-16 08:18:50|6285.2|6282.4|6286.4|6283.6|6286.6|6283.8|6284.9|6282.1|47
1613463540000|2021-02-16 08:19:00|6286.2|6283.4|6285.9|6283.1|6286.6|6283.8|6285.9|6283.1|13
1613463550000|2021-02-16 08:19:10|6285.6|6282.8|6284.9|6282.1|6285.6|6282.8|6284.9|6282.1|14
1613463560000|2021-02-16 08:19:20|6285.4|6282.6|6284.9|6282.1|6285.4|6282.6|6284.9|6282.1|24
1613463570000|2021-02-16 08:19:30|6285.6|6282.8|6285.4|6282.6|6285.6|6282.8|6285.4|6282.6|30
1613463580000|2021-02-16 08:19:40|6285.2|6282.4|6281.6|6278.8|6285.2|6282.4|6280.2|6277.4|173
1613463590000|2021-02-16 08:19:50|6281.4|6278.6|6281.6|6278.8|6281.9|6279.1|6279.9|6277.1|75
1613463600000|2021-02-16 08:20:00|6281.4|6278.6|6281.4|6278.6|6281.6|6278.8|6281.4|6278.6|15
1613463610000|2021-02-16 08:20:10|6281.6|6278.8|6280.4|6277.6|6281.9|6279.1|6279.6|6276.8|64
1613463620000|2021-02-16 08:20:20|6280.7|6277.9|6283.1|6280.3|6283.4|6280.6|6280.7|6277.9|94
1613463630000|2021-02-16 08:20:30|6283.2|6280.4|6283.1|6280.3|6283.6|6280.8|6282.4|6279.6|23
1613463640000|2021-02-16 08:20:40|6283.6|6280.8|6286.6|6283.8|6286.6|6283.8|6283.6|6280.8|118
1613463650000|2021-02-16 08:20:50|6286.9|6284.1|6290.5|6287.7|6291.2|6288.4|6286.6|6283.8|1345
1613463660000|2021-02-16 08:21:00|6290.9|6288.1|6290.2|6287.4|6290.9|6288.1|6289.2|6286.4|77
1613463670000|2021-02-16 08:21:10|6289.6|6286.8|6290.7|6287.9|6290.7|6287.9|6289.2|6286.4|34
1613463680000|2021-02-16 08:21:20|6290.6|6287.8|6290.2|6287.4|6290.7|6287.9|6290.2|6287.4|3
1613463690000|2021-02-16 08:21:30|6290.4|6287.6|6291.2|6288.4|6291.2|6288.4|6290.2|6287.4|30
1613463700000|2021-02-16 08:21:40|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|6290.6|6287.8|7
1613463710000|2021-02-16 08:21:50|6290.9|6288.1|6290.2|6287.4|6290.9|6288.1|6290.2|6287.4|4
1613463720000|2021-02-16 08:22:00|6289.4|6286.6|6289.7|6286.9|6289.9|6287.1|6289.2|6286.4|22
1613463730000|2021-02-16 08:22:10|6289.9|6287.1|6288.2|6285.4|6290.2|6287.4|6287.2|6284.4|115
1613463740000|2021-02-16 08:22:20|6290.2|6287.4|6289.7|6286.9|6290.2|6287.4|6289.7|6286.9|11
1613463750000|2021-02-16 08:22:30|6289.4|6286.6|6289.9|6287.1|6289.9|6287.1|6289.4|6286.6|0
1613463760000|2021-02-16 08:22:40|6290.2|6287.4|6289.9|6287.1|6290.9|6288.1|6289.9|6287.1|13
1613463770000|2021-02-16 08:22:50|6290.2|6287.4|6289.4|6286.6|6290.9|6288.1|6289.4|6286.6|46
1613463780000|2021-02-16 08:23:00|6289.5|6286.7|6290.9|6288.1|6290.9|6288.1|6289.2|6286.4|150
1613463790000|2021-02-16 08:23:10|6291.2|6288.4|6290.7|6287.9|6291.2|6288.4|6290.2|6287.4|86
1613463800000|2021-02-16 08:23:20|6290.9|6288.1|6292.9|6290.1|6292.9|6290.1|6290.7|6287.9|57
1613463810000|2021-02-16 08:23:30|6293.2|6290.4|6294.2|6291.4|6294.2|6291.4|6291.9|6289.1|52
1613463820000|2021-02-16 08:23:40|6293.7|6290.9|6295.5|6292.7|6295.5|6292.7|6293.4|6290.6|82
1613463830000|2021-02-16 08:23:50|6295.4|6292.6|6293.2|6290.4|6295.9|6293.1|6293.2|6290.4|78
1613463840000|2021-02-16 08:24:00|6292.9|6290.1|6293.4|6290.6|6293.9|6291.1|6292.7|6289.9|52
1613463850000|2021-02-16 08:24:10|6293.7|6290.9|6294.1|6291.3|6294.2|6291.4|6293.7|6290.9|18
1613463860000|2021-02-16 08:24:20|6293.9|6291.1|6291.2|6288.4|6293.9|6291.1|6291.2|6288.4|37
1613463870000|2021-02-16 08:24:30|6291.5|6288.7|6292.2|6289.4|6292.2|6289.4|6291.2|6288.4|29
1613463880000|2021-02-16 08:24:40|6292.7|6289.9|6291.7|6288.9|6292.9|6290.1|6291.7|6288.9|7
1613463890000|2021-02-16 08:24:50|6291.9|6289.1|6292.7|6289.9|6292.9|6290.1|6291.7|6288.9|28
1613463900000|2021-02-16 08:25:00|6292.5|6289.7|6291.7|6288.9|6292.5|6289.7|6291.7|6288.9|10
1613463910000|2021-02-16 08:25:10|6292|6289.2|6290.2|6287.4|6292.2|6289.4|6290.2|6287.4|24
1613463920000|2021-02-16 08:25:20|6291.2|6288.4|6289.7|6286.9|6291.2|6288.4|6289.7|6286.9|127
1613463930000|2021-02-16 08:25:30|6289.4|6286.6|6290|6287.2|6291.2|6288.4|6289.2|6286.4|90
1613463940000|2021-02-16 08:25:40|6289.2|6286.4|6288.9|6286.1|6290.2|6287.4|6288.9|6286.1|32
1613463950000|2021-02-16 08:25:50|6288.2|6285.4|6288.9|6286.1|6289.2|6286.4|6288.2|6285.4|8
1613463960000|2021-02-16 08:26:00|6289.2|6286.4|6288.7|6285.9|6289.2|6286.4|6288.7|6285.9|26
1613463970000|2021-02-16 08:26:10|6288.5|6285.7|6286.2|6283.4|6288.5|6285.7|6285.2|6282.4|131
1613463980000|2021-02-16 08:26:20|6285.9|6283.1|6282.5|6279.7|6285.9|6283.1|6282.5|6279.7|132
1613463990000|2021-02-16 08:26:30|6282|6279.2|6283.5|6280.7|6283.5|6280.7|6281.9|6279.1|18
1613464000000|2021-02-16 08:26:40|6283.4|6280.6|6283.5|6280.7|6283.5|6280.7|6282.7|6279.9|37
1613464010000|2021-02-16 08:26:50|6283.2|6280.4|6282.5|6279.7|6283.2|6280.4|6281.5|6278.7|47
1613464020000|2021-02-16 08:27:00|6282.7|6279.9|6283.5|6280.7|6283.5|6280.7|6282.7|6279.9|28
1613464030000|2021-02-16 08:27:10|6283.9|6281.1|6282|6279.2|6283.9|6281.1|6282|6279.2|14
1613464040000|2021-02-16 08:27:20|6282.5|6279.7|6283.4|6280.6|6283.9|6281.1|6281.9|6279.1|28
1613464050000|2021-02-16 08:27:30|6283.5|6280.7|6282.5|6279.7|6283.5|6280.7|6281.9|6279.1|38
1613464060000|2021-02-16 08:27:40|6282.9|6280.1|6283.4|6280.6|6283.4|6280.6|6282.5|6279.7|34
1613464070000|2021-02-16 08:27:50|6282.9|6280.1|6279.4|6276.6|6282.9|6280.1|6278.9|6276.1|209
1613464080000|2021-02-16 08:28:00|6279.2|6276.4|6279.9|6277.1|6279.9|6277.1|6278.9|6276.1|88
1613464090000|2021-02-16 08:28:10|6279.5|6276.7|6279.5|6276.7|6279.9|6277.1|6278.4|6275.6|190
1613464100000|2021-02-16 08:28:20|6280|6277.2|6279.5|6276.7|6280|6277.2|6279.5|6276.7|53
1613464110000|2021-02-16 08:28:30|6278.9|6276.1|6280.9|6278.1|6281.2|6278.4|6278.9|6276.1|66
1613464120000|2021-02-16 08:28:40|6280.5|6277.7|6281|6278.2|6281.9|6279.1|6279.9|6277.1|95
1613464130000|2021-02-16 08:28:50|6280.9|6278.1|6281|6278.2|6281.5|6278.7|6280.5|6277.7|174
1613464140000|2021-02-16 08:29:00|6281.2|6278.4|6279.5|6276.7|6282.2|6279.4|6279.5|6276.7|314
1613464150000|2021-02-16 08:29:10|6279.2|6276.4|6279.9|6277.1|6280.4|6277.6|6278.9|6276.1|144
1613464160000|2021-02-16 08:29:20|6280.2|6277.4|6279.2|6276.4|6282.4|6279.6|6278.9|6276.1|169
1613464170000|2021-02-16 08:29:30|6280|6277.2|6280|6277.2|6280.2|6277.4|6279.2|6276.4|83
1613464180000|2021-02-16 08:29:40|6280.2|6277.4|6281.2|6278.4|6282.2|6279.4|6279.9|6277.1|216
1613464190000|2021-02-16 08:29:50|6280.9|6278.1|6281.9|6279.1|6282.2|6279.4|6280.5|6277.7|233
1613464200000|2021-02-16 08:30:00|6281.2|6278.4|6281.9|6279.1|6283.2|6280.4|6280.5|6277.7|329
1613464210000|2021-02-16 08:30:10|6281.5|6278.7|6282.5|6279.7|6283.2|6280.4|6281.5|6278.7|95
1613464220000|2021-02-16 08:30:20|6282.9|6280.1|6279.9|6277.1|6282.9|6280.1|6279.9|6277.1|173
1613464230000|2021-02-16 08:30:30|6279.5|6276.7|6278.9|6276.1|6279.5|6276.7|6278.5|6275.7|54
1613464240000|2021-02-16 08:30:40|6279.9|6277.1|6277.7|6274.9|6280.2|6277.4|6277.5|6274.7|124
1613464250000|2021-02-16 08:30:50|6277.9|6275.1|6274.2|6271.4|6278.2|6275.4|6274.2|6271.4|172
1613464260000|2021-02-16 08:31:00|6274.5|6271.7|6274.2|6271.4|6276|6273.2|6273.9|6271.1|249
1613464270000|2021-02-16 08:31:10|6274|6271.2|6273.2|6270.4|6274.2|6271.4|6272.5|6269.7|139
1613464280000|2021-02-16 08:31:20|6273.9|6271.1|6274.9|6272.1|6275.9|6273.1|6272.9|6270.1|224
1613464290000|2021-02-16 08:31:30|6274.5|6271.7|6274.3|6271.5|6274.5|6271.7|6272.5|6269.7|152
1613464300000|2021-02-16 08:31:40|6274.7|6271.9|6275.7|6272.9|6275.7|6272.9|6273.7|6270.9|102
1613464310000|2021-02-16 08:31:50|6275.5|6272.7|6277.5|6274.7|6277.5|6274.7|6275.5|6272.7|48
1613464320000|2021-02-16 08:32:00|6277.2|6274.4|6277|6274.2|6277.2|6274.4|6275.2|6272.4|178
1613464330000|2021-02-16 08:32:10|6276.9|6274.1|6278.5|6275.7|6278.7|6275.9|6276.5|6273.7|18
1613464340000|2021-02-16 08:32:20|6278|6275.2|6281.2|6278.4|6281.8|6279|6278|6275.2|812
1613464350000|2021-02-16 08:32:30|6281.3|6278.5|6279.8|6277|6281.3|6278.5|6279.8|6277|46
1613464360000|2021-02-16 08:32:40|6280.2|6277.4|6281.2|6278.4|6281.2|6278.4|6280.2|6277.4|6
1613464370000|2021-02-16 08:32:50|6281.3|6278.5|6280.8|6278|6281.3|6278.5|6280.8|6278|26
1613464380000|2021-02-16 08:33:00|6281.2|6278.4|6284.3|6281.5|6284.3|6281.5|6281.2|6278.4|132
1613464390000|2021-02-16 08:33:10|6284.2|6281.4|6285.2|6282.4|6285.3|6282.5|6283.8|6281|47
1613464400000|2021-02-16 08:33:20|6285.5|6282.7|6285.3|6282.5|6286.2|6283.4|6284.5|6281.7|81
1613464410000|2021-02-16 08:33:30|6285.5|6282.7|6286.5|6283.7|6286.5|6283.7|6285.2|6282.4|14
1613464420000|2021-02-16 08:33:40|6287.2|6284.4|6286.3|6283.5|6287.5|6284.7|6285.8|6283|85
1613464430000|2021-02-16 08:33:50|6285.8|6283|6284.3|6281.5|6286.3|6283.5|6284.2|6281.4|97
1613464440000|2021-02-16 08:34:00|6284.5|6281.7|6285.8|6283|6285.8|6283|6284.5|6281.7|5
1613464450000|2021-02-16 08:34:10|6286.3|6283.5|6286.8|6284|6287.2|6284.4|6286.3|6283.5|92
1613464460000|2021-02-16 08:34:20|6286.7|6283.9|6286.8|6284|6288.2|6285.4|6286.2|6283.4|115
1613464470000|2021-02-16 08:34:30|6287.2|6284.4|6285.3|6282.5|6287.2|6284.4|6285.3|6282.5|101
1613464480000|2021-02-16 08:34:40|6285.5|6282.7|6286.7|6283.9|6287|6284.2|6285.2|6282.4|22
1613464490000|2021-02-16 08:34:50|6286.5|6283.7|6285.7|6282.9|6286.5|6283.7|6285.2|6282.4|14
1613464500000|2021-02-16 08:35:00|6285.8|6283|6285.2|6282.4|6287.5|6284.7|6285.2|6282.4|130
1613464510000|2021-02-16 08:35:10|6285.5|6282.7|6284.8|6282|6285.5|6282.7|6284.8|6282|60
1613464520000|2021-02-16 08:35:20|6285.2|6282.4|6284.8|6282|6285.8|6283|6284.8|6282|170
1613464530000|2021-02-16 08:35:30|6284.5|6281.7|6284.7|6281.9|6284.7|6281.9|6284.2|6281.4|40
1613464540000|2021-02-16 08:35:40|6284.2|6281.4|6285.7|6282.9|6285.8|6283|6284.2|6281.4|64
1613464560000|2021-02-16 08:36:00|6285.8|6283|6284.7|6281.9|6285.8|6283|6284.7|6281.9|28
1613464570000|2021-02-16 08:36:10|6285.2|6282.4|6286.7|6283.9|6287.3|6284.5|6285.2|6282.4|359
1613464580000|2021-02-16 08:36:20|6286.8|6284|6286.3|6283.5|6286.8|6284|6286.3|6283.5|2
1613464590000|2021-02-16 08:36:30|6286.2|6283.4|6286.7|6283.9|6286.7|6283.9|6286.2|6283.4|35
1613464600000|2021-02-16 08:36:40|6286.8|6284|6286.2|6283.4|6286.8|6284|6286.2|6283.4|9
1613464610000|2021-02-16 08:36:50|6285.7|6282.9|6285.3|6282.5|6285.7|6282.9|6284.2|6281.4|56
1613464620000|2021-02-16 08:37:00|6284.8|6282|6284.8|6282|6284.8|6282|6284.7|6281.9|39
1613464630000|2021-02-16 08:37:10|6284.2|6281.4|6284.3|6281.5|6284.5|6281.7|6284.2|6281.4|26
1613464640000|2021-02-16 08:37:20|6284.2|6281.4|6284.8|6282|6284.8|6282|6284.2|6281.4|41
1613464650000|2021-02-16 08:37:30|6284.3|6281.5|6285.3|6282.5|6285.3|6282.5|6284.2|6281.4|11
1613464660000|2021-02-16 08:37:40|6285.2|6282.4|6285.7|6282.9|6285.7|6282.9|6285.2|6282.4|10
1613464670000|2021-02-16 08:37:50|6286.4|6282.4|6286.3|6283.5|6286.8|6284|6286.2|6282.4|188
1613464680000|2021-02-16 08:38:00|6286.5|6283.7|6287.3|6284.5|6288.8|6286|6286.5|6283.7|186
1613464690000|2021-02-16 08:38:10|6287.2|6284.4|6286.8|6284|6287.8|6285|6286.8|6284|23
1613464700000|2021-02-16 08:38:20|6286.2|6283.4|6286.8|6284|6286.8|6284|6286.2|6283.4|32
1613464710000|2021-02-16 08:38:30|6286.3|6283.5|6286.2|6283.4|6286.5|6283.7|6286.2|6283.4|21
1613464720000|2021-02-16 08:38:40|6286.3|6283.5|6286.2|6283.4|6286.3|6283.5|6286.2|6283.4|23
1613464730000|2021-02-16 08:38:50|6286.5|6283.7|6286.3|6283.5|6286.8|6284|6286.2|6283.4|44
1613464740000|2021-02-16 08:39:00|6286.2|6283.4|6286.3|6283.5|6286.8|6284|6286.1|6283.3|22
1613464750000|2021-02-16 08:39:10|6286.2|6283.4|6287.3|6284.5|6287.3|6284.5|6286.2|6283.4|32
1613464760000|2021-02-16 08:39:20|6287.2|6284.4|6288.2|6285.4|6288.2|6285.4|6286.8|6284|18
1613464770000|2021-02-16 08:39:30|6287.5|6284.7|6286.8|6284|6287.5|6284.7|6286.2|6283.4|14
1613464780000|2021-02-16 08:39:40|6287.8|6285|6288.8|6286|6289.2|6286.4|6287.8|6285|37
1613464790000|2021-02-16 08:39:50|6289.1|6286.3|6290.2|6287.4|6290.2|6287.4|6288.8|6286|180
1613464800000|2021-02-16 08:40:00|6289.8|6287|6291.3|6288.5|6291.5|6288.7|6289.8|6287|49
1613464810000|2021-02-16 08:40:10|6291.2|6288.4|6289.8|6287|6291.3|6288.5|6289.3|6286.5|151
1613464820000|2021-02-16 08:40:20|6289.3|6286.5|6289.2|6286.4|6289.8|6287|6288.8|6286|28
1613464830000|2021-02-16 08:40:30|6288.8|6286|6289.2|6286.4|6289.8|6287|6288.8|6286|52
1613464840000|2021-02-16 08:40:40|6288.8|6286|6288.8|6286|6288.8|6286|6288.8|6286|4
1613464850000|2021-02-16 08:40:50|6288.7|6285.9|6287.8|6285|6288.7|6285.9|6287.8|6285|13
1613464860000|2021-02-16 08:41:00|6288.2|6285.4|6287.8|6285|6288.3|6285.5|6287.8|6285|15
1613464870000|2021-02-16 08:41:10|6287.2|6284.4|6288.7|6285.9|6288.8|6286|6286.8|6284|42
1613464880000|2021-02-16 08:41:20|6288.8|6286|6289.2|6286.4|6289.2|6286.4|6288.8|6286|0
1613464890000|2021-02-16 08:41:30|6289.3|6286.5|6288.8|6286|6289.3|6286.5|6288.2|6285.4|11
1613464900000|2021-02-16 08:41:40|6288.5|6285.7|6288.5|6285.7|6288.5|6285.7|6288.5|6285.7|0
1613464910000|2021-02-16 08:41:50|6288.2|6285.4|6287.8|6285|6288.2|6285.4|6286.5|6283.7|441
1613464920000|2021-02-16 08:42:00|6288.8|6286|6288.5|6285.7|6289.1|6286.3|6288.5|6285.7|77
1613464930000|2021-02-16 08:42:10|6289|6286.2|6289.6|6286.8|6290.1|6287.3|6289|6286.2|54
1613464940000|2021-02-16 08:42:20|6290.5|6287.7|6288.6|6285.8|6290.5|6287.7|6288.5|6285.7|33
1613464950000|2021-02-16 08:42:30|6288.5|6285.7|6288.1|6285.3|6288.5|6285.7|6287.5|6284.7|15
1613464960000|2021-02-16 08:42:40|6288.5|6285.7|6288|6285.2|6288.8|6286|6288|6285.2|25
1613464970000|2021-02-16 08:42:50|6287.6|6284.8|6288.1|6285.3|6288.1|6285.3|6287.5|6284.7|16
1613464980000|2021-02-16 08:43:00|6287.6|6284.8|6287|6284.2|6288|6285.2|6287|6284.2|23
1613464990000|2021-02-16 08:43:10|6287.1|6284.3|6287.5|6284.7|6287.5|6284.7|6287.1|6284.3|2
1613465000000|2021-02-16 08:43:20|6287.6|6284.8|6287.1|6284.3|6288.1|6285.3|6287.1|6284.3|22
1613465010000|2021-02-16 08:43:30|6286.1|6283.3|6287.1|6284.3|6287.1|6284.3|6286.1|6283.3|21
1613465020000|2021-02-16 08:43:40|6287|6284.2|6287.1|6284.3|6287.1|6284.3|6287|6284.2|6
1613465040000|2021-02-16 08:44:00|6287.5|6284.7|6288.8|6286|6288.8|6286|6287.5|6284.7|24
1613465050000|2021-02-16 08:44:10|6289.1|6286.3|6290.1|6287.3|6290.8|6288|6289.1|6286.3|107
1613465060000|2021-02-16 08:44:20|6290.5|6287.7|6291.5|6288.7|6292|6289.2|6290.5|6287.7|23
1613465070000|2021-02-16 08:44:30|6291.1|6288.3|6291.1|6288.3|6291.1|6288.3|6290.1|6287.3|237
1613465080000|2021-02-16 08:44:40|6290.6|6287.8|6290.6|6287.8|6292.1|6289.3|6290.5|6287.7|44
1613465090000|2021-02-16 08:44:50|6290.5|6287.7|6289.8|6287|6290.6|6287.8|6289.8|6287|43
1613465100000|2021-02-16 08:45:00|6290.1|6287.3|6290|6287.2|6290.1|6287.3|6289.1|6286.3|13
1613465110000|2021-02-16 08:45:10|6290.1|6287.3|6288.5|6285.7|6290.1|6287.3|6288.5|6285.7|5
1613465120000|2021-02-16 08:45:20|6288.6|6285.8|6289.1|6286.3|6289.6|6286.8|6288.3|6285.5|14
1613465130000|2021-02-16 08:45:30|6288.8|6286|6287.8|6285|6288.8|6286|6287.6|6284.8|24
1613465140000|2021-02-16 08:45:40|6288.1|6285.3|6286.1|6283.3|6288.1|6285.3|6285.6|6282.8|29
1613465150000|2021-02-16 08:45:50|6286|6283.2|6286.1|6283.3|6286.1|6283.3|6285.5|6282.7|5
1613465160000|2021-02-16 08:46:00|6286.5|6283.7|6287|6284.2|6287.1|6284.3|6286.5|6283.7|5
1613465170000|2021-02-16 08:46:10|6286.8|6284|6285.8|6283|6286.8|6284|6285.1|6282.3|86
1613465180000|2021-02-16 08:46:20|||||||||14
1613465190000|2021-02-16 08:46:30|6285.6|6282.8|6285.8|6283|6285.8|6283|6285.6|6282.8|27
1613465200000|2021-02-16 08:46:40|6286.1|6283.3|6288.1|6285.3|6288.3|6285.5|6285.8|6283|22
1613465210000|2021-02-16 08:46:50|6288.3|6285.5|6288.1|6285.3|6288.8|6286|6288.1|6285.3|25
1613465220000|2021-02-16 08:47:00|6287.8|6285|6287.6|6284.8|6288.1|6285.3|6287.6|6284.8|13
1613465230000|2021-02-16 08:47:10|6287.1|6284.3|6287.1|6284.3|6287.8|6285|6287.1|6284.3|4
1613465240000|2021-02-16 08:47:20|6287.3|6284.5|6288.6|6285.8|6288.6|6285.8|6287.1|6284.3|44
1613465250000|2021-02-16 08:47:30|6288.5|6285.7|6287.8|6285|6288.5|6285.7|6287.6|6284.8|32
1613465260000|2021-02-16 08:47:40|6287.6|6284.8|6287.8|6285|6288.1|6285.3|6287.6|6284.8|67
1613465270000|2021-02-16 08:47:50|6288.1|6285.3|6287.8|6285|6288.1|6285.3|6287.6|6284.8|35
1613465280000|2021-02-16 08:48:00|6288.1|6285.3|6287.6|6284.8|6288.1|6285.3|6287.6|6284.8|6
1613465290000|2021-02-16 08:48:10|6288.8|6286|6288.1|6285.3|6288.8|6286|6288.1|6285.3|148
1613465300000|2021-02-16 08:48:20|6287.8|6285|6286.6|6283.8|6287.8|6285|6286.5|6283.7|19
1613465310000|2021-02-16 08:48:30|6287|6284.2|6286.1|6283.3|6287.1|6284.3|6286.1|6283.3|21
1613465320000|2021-02-16 08:48:40|6286.3|6283.5|6285.1|6282.3|6286.6|6283.8|6285.1|6282.3|25
1613465340000|2021-02-16 08:49:00|6285.5|6282.7|6288.1|6285.3|6288.1|6285.3|6285.5|6282.7|16
1613465350000|2021-02-16 08:49:10|6287.8|6285|6288.1|6285.3|6288.1|6285.3|6287.5|6284.7|5
1613465360000|2021-02-16 08:49:20|6287.6|6284.8|6288.1|6285.3|6288.1|6285.3|6287.6|6284.8|34
1613465370000|2021-02-16 08:49:30|6287.8|6285|6287.6|6284.8|6288.1|6285.3|6287.5|6284.7|9
1613465380000|2021-02-16 08:49:40|6286.9|6284.1|6285.5|6282.7|6286.9|6284.1|6285.1|6282.3|94
1613465390000|2021-02-16 08:49:50|6285.8|6283|6286.1|6283.3|6286.1|6283.3|6285.5|6282.7|8
1613465400000|2021-02-16 08:50:00|6286.5|6283.7|6286.8|6284|6286.8|6284|6286.5|6283.7|5
1613465410000|2021-02-16 08:50:10|6287.1|6284.3|6287.5|6284.7|6287.5|6284.7|6286.8|6284|16
1613465420000|2021-02-16 08:50:20|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|6286.8|6284|20
1613465430000|2021-02-16 08:50:30|6287.5|6284.7|6286.8|6284|6287.5|6284.7|6286.8|6284|2
1613465440000|2021-02-16 08:50:40|6287.1|6284.3|6287|6284.2|6287.5|6284.7|6287|6284.2|13
1613465450000|2021-02-16 08:50:50|6286.5|6283.7|6287.1|6284.3|6288.1|6285.3|6286.5|6283.7|48
1613465460000|2021-02-16 08:51:00|6287.5|6284.7|6288.8|6286|6289|6286.2|6287.5|6284.7|23
1613465470000|2021-02-16 08:51:10|6289.1|6286.3|6288.5|6285.7|6289.1|6286.3|6288.1|6285.3|25
1613465480000|2021-02-16 08:51:20|6288.1|6285.3|6287.6|6284.8|6288.5|6285.7|6287.5|6284.7|26
1613465490000|2021-02-16 08:51:30|6287.5|6284.7|6287.5|6284.7|6287.5|6284.7|6287.5|6284.7|5
1613465500000|2021-02-16 08:51:40|6287.6|6284.8|6287.8|6285|6287.8|6285|6287.5|6284.7|4
1613465510000|2021-02-16 08:51:50|6287.5|6284.7|6287.1|6284.3|6287.5|6284.7|6287.1|6284.3|9
1613465520000|2021-02-16 08:52:00|6286.6|6283.8|6284.6|6281.8|6286.6|6283.8|6284.6|6281.8|40
1613465530000|2021-02-16 08:52:10|6285.1|6282.3|6284.6|6281.8|6285.1|6282.3|6284.5|6281.7|32
1613465540000|2021-02-16 08:52:20|6284.5|6281.7|6285.1|6282.3|6285.1|6282.3|6284.5|6281.7|11
1613465550000|2021-02-16 08:52:30|6285|6282.2|6286.5|6283.7|6286.5|6283.7|6285|6282.2|15
1613465560000|2021-02-16 08:52:40|6286.1|6283.3|6286.1|6283.3|6286.5|6283.7|6285.6|6282.8|42
1613465570000|2021-02-16 08:52:50|6286.5|6283.7|6286.1|6283.3|6286.5|6283.7|6286.1|6283.3|11
1613465580000|2021-02-16 08:53:00|6286.5|6283.7|6287.1|6284.3|6287.1|6284.3|6286.5|6283.7|55
1613465590000|2021-02-16 08:53:10|||||||||1
1613465600000|2021-02-16 08:53:20|6287.5|6284.7|6290.1|6287.3|6290.1|6287.3|6287.5|6284.7|18
1613465610000|2021-02-16 08:53:30|6289.6|6286.8|6289.5|6286.7|6289.6|6286.8|6289.5|6286.7|25
1613465620000|2021-02-16 08:53:40|6288.6|6285.8|6288|6285.2|6288.6|6285.8|6287.6|6284.8|20
1613465630000|2021-02-16 08:53:50|6287.5|6284.7|6288.1|6285.3|6288.1|6285.3|6287.5|6284.7|4
1613465640000|2021-02-16 08:54:00|6288.5|6285.7|6288.1|6285.3|6288.5|6285.7|6287.6|6284.8|12
1613465650000|2021-02-16 08:54:10|6288.5|6285.7|6290.1|6287.3|6290.1|6287.3|6288.5|6285.7|27
1613465660000|2021-02-16 08:54:20|6290|6287.2|6289.6|6286.8|6290.1|6287.3|6289.6|6286.8|21
1613465670000|2021-02-16 08:54:30|6289.5|6286.7|6288.6|6285.8|6289.5|6286.7|6288|6285.2|43
1613465680000|2021-02-16 08:54:40|6288.5|6285.7|6288.5|6285.7|6288.8|6286|6288.1|6285.3|6
1613465690000|2021-02-16 08:54:50|6287.6|6284.8|6287.1|6284.3|6288.1|6285.3|6286.5|6283.7|20
1613465700000|2021-02-16 08:55:00|6287|6284.2|6287.1|6284.3|6287.6|6284.8|6287|6284.2|24
1613465710000|2021-02-16 08:55:10|6287.6|6284.8|6288.1|6285.3|6288.1|6285.3|6287.1|6284.3|18
1613465720000|2021-02-16 08:55:20|6288.5|6285.7|6287.1|6284.3|6288.5|6285.7|6286.6|6283.8|31
1613465730000|2021-02-16 08:55:30|6287.6|6284.8|6288.5|6285.7|6288.5|6285.7|6287.1|6284.3|28
1613465740000|2021-02-16 08:55:40|6288.1|6285.3|6288.6|6285.8|6288.8|6286|6288.1|6285.3|66
1613465750000|2021-02-16 08:55:50|6288.5|6285.7|6291.8|6289|6291.8|6289|6288.5|6285.7|197
1613465760000|2021-02-16 08:56:00|6292.1|6289.3|6291.1|6288.3|6292.8|6290|6291.1|6288.3|124
1613465770000|2021-02-16 08:56:10|6290.6|6287.8|6290.1|6287.3|6290.8|6288|6290.1|6287.3|13
1613465780000|2021-02-16 08:56:20|6289.6|6286.8|6290.5|6287.7|6290.5|6287.7|6289.6|6286.8|25
1613465790000|2021-02-16 08:56:30|6290.1|6287.3|6290.5|6287.7|6291.6|6288.8|6290.1|6287.3|96
1613465800000|2021-02-16 08:56:40|6290.1|6287.3|6292|6289.2|6292.1|6289.3|6290.1|6287.3|18
1613465810000|2021-02-16 08:56:50|6292.5|6289.7|6292.5|6289.7|6293.5|6290.7|6292.5|6289.7|535
1613465820000|2021-02-16 08:57:00|6292.1|6289.3|6291.5|6288.7|6292.1|6289.3|6291.5|6288.7|71
1613465830000|2021-02-16 08:57:10|||||||||1
1613465840000|2021-02-16 08:57:20|6292.1|6289.3|6293.1|6290.3|6293.5|6290.7|6292.1|6289.3|43
1613465850000|2021-02-16 08:57:30|6293|6290.2|6293.1|6290.3|6293.1|6290.3|6293|6290.2|12
1613465860000|2021-02-16 08:57:40|6292.8|6290|6292.1|6289.3|6292.8|6290|6291.5|6288.7|11
1613465870000|2021-02-16 08:57:50|6292|6289.2|6292.1|6289.3|6292.1|6289.3|6291.5|6288.7|19
1613465880000|2021-02-16 08:58:00|6291.8|6289|6292.1|6289.3|6292.1|6289.3|6291.6|6288.8|5
1613465890000|2021-02-16 08:58:10|6291.6|6288.8|6292.1|6289.3|6292.1|6289.3|6291.6|6288.8|19
1613465900000|2021-02-16 08:58:20|6292|6289.2|6292.5|6289.7|6292.5|6289.7|6291.6|6288.8|21
1613465910000|2021-02-16 08:58:30|6292.6|6289.8|6292.5|6289.7|6292.6|6289.8|6292.5|6289.7|6
1613465920000|2021-02-16 08:58:40|6292.1|6289.3|6295.1|6292.3|6295.1|6292.3|6291.5|6288.7|76
1613465930000|2021-02-16 08:58:50|6295.3|6292.5|6297.4|6294.6|6297.8|6295|6295.3|6292.5|578
1613465940000|2021-02-16 08:59:00|6297.8|6295|6296.8|6294|6298.4|6295.6|6296.8|6294|36
1613465950000|2021-02-16 08:59:10|6296.4|6293.6|6296.3|6293.5|6296.4|6293.6|6296.3|6293.5|4
1613465960000|2021-02-16 08:59:20|6295.8|6293|6296.3|6293.5|6296.3|6293.5|6295.8|6293|20
1613465970000|2021-02-16 08:59:30|6296.1|6293.3|6296.3|6293.5|6296.3|6293.5|6295.8|6293|4
1613465980000|2021-02-16 08:59:40|6296.4|6293.6|6296.8|6294|6297.3|6294.5|6296.4|6293.6|7
1613465990000|2021-02-16 08:59:50|6297.5|6294.7|6297.3|6294.5|6298.1|6295.3|6297.3|6294.5|85
1613466000000|2021-02-16 09:00:00|6296.8|6294|6295.8|6293|6296.8|6294|6295.8|6293|73
1613466010000|2021-02-16 09:00:10|6296.1|6293.3|6294.8|6292|6296.8|6294|6294.8|6292|18
1613466020000|2021-02-16 09:00:20|6294.4|6291.6|6292.8|6290|6294.4|6291.6|6292.6|6289.8|73
1613466030000|2021-02-16 09:00:30|6293.8|6291|6294.6|6291.8|6294.8|6292|6293.4|6290.6|17
1613466040000|2021-02-16 09:00:40|6294.8|6292|6294.8|6292|6294.8|6292|6294.6|6291.8|1
1613466050000|2021-02-16 09:00:50|6294.6|6291.8|6294.8|6292|6294.8|6292|6294.6|6291.8|4
1613466060000|2021-02-16 09:01:00|6294.3|6291.5|6294.8|6292|6294.8|6292|6294.3|6291.5|2
1613466070000|2021-02-16 09:01:10|6295.1|6292.3|6295.3|6292.5|6295.3|6292.5|6295.1|6292.3|8
1613466080000|2021-02-16 09:01:20|6295.6|6292.8|6295.5|6292.7|6296.1|6293.3|6295.5|6292.7|13
1613466090000|2021-02-16 09:01:30|6295.8|6293|6295.4|6292.6|6295.8|6293|6295.4|6292.6|3
1613466100000|2021-02-16 09:01:40|6295.3|6292.5|6295.8|6293|6295.8|6293|6295.3|6292.5|3
1613466110000|2021-02-16 09:01:50|6295.6|6292.8|6294.8|6292|6295.6|6292.8|6294.8|6292|16
1613466120000|2021-02-16 09:02:00|6293.8|6291|6293.8|6291|6293.8|6291|6293.8|6291|35
1613466130000|2021-02-16 09:02:10|6293.1|6290.3|6292.3|6289.5|6293.1|6290.3|6290.8|6288|49
1613466140000|2021-02-16 09:02:20|6292.8|6290|6292.8|6290|6292.8|6290|6292.8|6290|2
1613466150000|2021-02-16 09:02:30|6291.8|6289|6293.3|6290.5|6293.8|6291|6291.8|6289|14
1613466160000|2021-02-16 09:02:40|6293.4|6290.6|6294.3|6291.5|6294.8|6292|6293.4|6290.6|23
1613466170000|2021-02-16 09:02:50|6294.1|6291.3|6294.3|6291.5|6294.3|6291.5|6293.8|6291|18
1613466180000|2021-02-16 09:03:00|6294.4|6291.6|6293.8|6291|6294.4|6291.6|6293.8|6291|3
1613466190000|2021-02-16 09:03:10|6293.9|6291.1|6294.3|6291.5|6294.3|6291.5|6293.9|6291.1|63
1613466200000|2021-02-16 09:03:20|6294.4|6291.6|6294.3|6291.5|6294.4|6291.6|6294.3|6291.5|2
1613466210000|2021-02-16 09:03:30|6294.1|6291.3|6294.8|6292|6294.8|6292|6293.8|6291|6
1613466220000|2021-02-16 09:03:40|6294.9|6292.1|6294.9|6292.1|6294.9|6292.1|6294.9|6292.1|6
1613466230000|2021-02-16 09:03:50|6294.8|6292|6294.8|6292|6295.3|6292.5|6294.3|6291.5|32
1613466240000|2021-02-16 09:04:00|||||||||5
1613466250000|2021-02-16 09:04:10|6294.4|6291.6|6291.9|6289.1|6294.4|6291.6|6291.8|6289|38
1613466260000|2021-02-16 09:04:20|6291.8|6289|6291.3|6288.5|6291.8|6289|6290.8|6288|44
1613466270000|2021-02-16 09:04:30|6291.1|6288.3|6291.3|6288.5|6291.3|6288.5|6290.8|6288|12
1613466280000|2021-02-16 09:04:40|6291.4|6288.6|6291.9|6289.1|6292.1|6289.3|6291.4|6288.6|14
1613466290000|2021-02-16 09:04:50|6291.8|6289|6290.4|6287.6|6291.9|6289.1|6290.3|6287.5|14
1613466300000|2021-02-16 09:05:00|6291.8|6289|6291.4|6288.6|6291.8|6289|6291.3|6288.5|46
1613466310000|2021-02-16 09:05:10|6292.8|6290|6292.1|6289.3|6292.8|6290|6291.8|6289|13
1613466320000|2021-02-16 09:05:20|6292.8|6290|6293.3|6290.5|6293.4|6290.6|6292.3|6289.5|7
1613466330000|2021-02-16 09:05:30|6293.4|6290.6|6291.1|6288.3|6293.8|6291|6290.8|6288|92
1613466340000|2021-02-16 09:05:40|6291.4|6288.6|6290.3|6287.5|6291.4|6288.6|6290.3|6287.5|6
1613466350000|2021-02-16 09:05:50|6290.4|6287.6|6290.3|6287.5|6290.4|6287.6|6290.3|6287.5|0
1613466360000|2021-02-16 09:06:00|6290.1|6287.3|6289.8|6287|6290.8|6288|6289.8|6287|14
1613466370000|2021-02-16 09:06:10|||||||||5
1613466380000|2021-02-16 09:06:20|6290.3|6287.5|6291.1|6288.3|6291.1|6288.3|6289.8|6287|40
1613466390000|2021-02-16 09:06:30|6291.8|6289|6290.4|6287.6|6291.8|6289|6289.8|6287|76
1613466400000|2021-02-16 09:06:40|6290.3|6287.5|6290.4|6287.6|6290.4|6287.6|6290.3|6287.5|49
1613466410000|2021-02-16 09:06:50|6290.1|6287.3|6289.9|6287.1|6290.4|6287.6|6289.8|6287|16
1613466420000|2021-02-16 09:07:00|6290.3|6287.5|6291.4|6288.6|6291.4|6288.6|6290.3|6287.5|36
1613466430000|2021-02-16 09:07:10|6290.8|6288|6290.3|6287.5|6291.4|6288.6|6289.8|6287|79
1613466440000|2021-02-16 09:07:20|6290.1|6287.3|6284.5|6281.7|6290.1|6287.3|6284.5|6281.7|262
1613466450000|2021-02-16 09:07:30|6284.6|6281.8|6285.1|6282.3|6285.1|6282.3|6284.5|6281.7|17
1613466460000|2021-02-16 09:07:40|6284.5|6281.7|6284.5|6281.7|6284.8|6282|6284.5|6281.7|16
1613466470000|2021-02-16 09:07:50|6284.6|6281.8|6284.5|6281.7|6284.6|6281.8|6284.5|6281.7|4
1613466480000|2021-02-16 09:08:00|6284.8|6282|6284.6|6281.8|6285|6282.2|6282.1|6279.3|141
1613466490000|2021-02-16 09:08:10|6285|6282.2|6285.1|6282.3|6286.1|6283.3|6285|6282.2|33
1613466500000|2021-02-16 09:08:20|6285.5|6282.7|6284|6281.2|6285.5|6282.7|6284|6281.2|12
1613466510000|2021-02-16 09:08:30|6284.1|6281.3|6284.1|6281.3|6284.1|6281.3|6284.1|6281.3|2
1613466520000|2021-02-16 09:08:40|6284|6281.2|6283.6|6280.8|6284.1|6281.3|6283.5|6280.7|8
1613466530000|2021-02-16 09:08:50|6284|6281.2|6283.6|6280.8|6284.1|6281.3|6283.1|6280.3|39
1613466540000|2021-02-16 09:09:00|6283.5|6280.7|6284.6|6281.8|6284.8|6282|6283.5|6280.7|12
1613466550000|2021-02-16 09:09:10|6284.5|6281.7|6284.4|6281.6|6285.5|6282.7|6284.4|6281.6|17
1613466560000|2021-02-16 09:09:20|6284.1|6281.3|6283.9|6281.1|6284.1|6281.3|6283.9|6281.1|2
1613466570000|2021-02-16 09:09:30|6283.6|6280.8|6282.1|6279.3|6283.6|6280.8|6282.1|6279.3|49
1613466580000|2021-02-16 09:09:40|6281.4|6278.6|6280.9|6278.1|6281.4|6278.6|6280.9|6278.1|54
1613466590000|2021-02-16 09:09:50|6281.1|6278.3|6281.4|6278.6|6281.4|6278.6|6281.1|6278.3|5
1613466600000|2021-02-16 09:10:00|6281.1|6278.3|6280.9|6278.1|6281.4|6278.6|6280.4|6277.6|131
1613466620000|2021-02-16 09:10:20|6281.4|6278.6|6281.9|6279.1|6281.9|6279.1|6281.4|6278.6|17
1613466630000|2021-02-16 09:10:30|6282.1|6279.3|6281.4|6278.6|6282.1|6279.3|6281.4|6278.6|3
1613466640000|2021-02-16 09:10:40|6281.9|6279.1|6281.9|6279.1|6282.1|6279.3|6281.9|6279.1|10
1613466650000|2021-02-16 09:10:50|6282.1|6279.3|6282.1|6279.3|6282.1|6279.3|6282.1|6279.3|3
1613466660000|2021-02-16 09:11:00|6282.4|6279.6|6282.4|6279.6|6282.6|6279.8|6282.4|6279.6|20
1613466670000|2021-02-16 09:11:10|6283.1|6280.3|6282.4|6279.6|6283.1|6280.3|6282.4|6279.6|2
1613466680000|2021-02-16 09:11:20|6282.8|6280|6283.6|6280.8|6283.6|6280.8|6282.8|6280|24
1613466690000|2021-02-16 09:11:30|6284.9|6282.1|6284.6|6281.8|6285.1|6282.3|6284.4|6281.6|6
1613466700000|2021-02-16 09:11:40|6284.4|6281.6|6282.4|6279.6|6284.6|6281.8|6282.4|6279.6|213
1613466710000|2021-02-16 09:11:50|6282.9|6280.1|6283.9|6281.1|6284.4|6281.6|6282.9|6280.1|127
1613466720000|2021-02-16 09:12:00|6283.8|6281|6283.9|6281.1|6283.9|6281.1|6282.4|6279.6|10
1613466730000|2021-02-16 09:12:10|6284.1|6281.3|6283.4|6280.6|6284.4|6281.6|6283.4|6280.6|8
1613466740000|2021-02-16 09:12:20|6283.1|6280.3|6282.9|6280.1|6283.4|6280.6|6282.4|6279.6|3
1613466760000|2021-02-16 09:12:40|6282.4|6279.6|6282.6|6279.8|6282.6|6279.8|6282.4|6279.6|1
1613466770000|2021-02-16 09:12:50|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|0
1613466780000|2021-02-16 09:13:00|6282.6|6279.8|6282.4|6279.6|6283.1|6280.3|6282.4|6279.6|70
1613466790000|2021-02-16 09:13:10|6282.9|6280.1|6282.9|6280.1|6282.9|6280.1|6282.9|6280.1|0
1613466810000|2021-02-16 09:13:30|6282.4|6279.6|6282.9|6280.1|6282.9|6280.1|6282.4|6279.6|0
1613466820000|2021-02-16 09:13:40|6282.8|6280|6281.4|6278.6|6282.8|6280|6281.4|6278.6|113
1613466830000|2021-02-16 09:13:50|6281.3|6278.5|6281.4|6278.6|6281.4|6278.6|6280.4|6277.6|90
1613466840000|2021-02-16 09:14:00|6281.3|6278.5|6281.3|6278.5|6281.3|6278.5|6281.3|6278.5|2
1613466850000|2021-02-16 09:14:10|6280.9|6278.1|6282.4|6279.6|6282.4|6279.6|6280.9|6278.1|16
1613466860000|2021-02-16 09:14:20|6282.6|6279.8|6282.4|6279.6|6282.8|6280|6282.4|6279.6|4
1613466870000|2021-02-16 09:14:30|6282.1|6279.3|6280.4|6277.6|6282.1|6279.3|6280.4|6277.6|11
1613466880000|2021-02-16 09:14:40|6280.6|6277.8|6280.6|6277.8|6280.6|6277.8|6280.6|6277.8|32
1613466890000|2021-02-16 09:14:50|6280.4|6277.6|6280.9|6278.1|6280.9|6278.1|6280.1|6277.3|130
1613466900000|2021-02-16 09:15:00|6281.1|6278.3|6281.9|6279.1|6282.4|6279.6|6281.1|6278.3|15
1613466910000|2021-02-16 09:15:10|6281.7|6278.9|6281.6|6278.8|6282.1|6279.3|6281.4|6278.6|14
1613466920000|2021-02-16 09:15:20|6281.7|6278.9|6281.6|6278.8|6281.7|6278.9|6281.6|6278.8|3
1613466930000|2021-02-16 09:15:30|6281.4|6278.6|6281.6|6278.8|6281.6|6278.8|6281.4|6278.6|17
1613466940000|2021-02-16 09:15:40|6281.4|6278.6|6281.6|6278.8|6281.6|6278.8|6280.4|6277.6|20
1613466950000|2021-02-16 09:15:50|6281.7|6278.9|6282.6|6279.8|6282.9|6280.1|6281.7|6278.9|12
1613466960000|2021-02-16 09:16:00|6282.4|6279.6|6281.9|6279.1|6283.1|6280.3|6281.4|6278.6|19
1613466970000|2021-02-16 09:16:10|6282.1|6279.3|6282.1|6279.3|6282.1|6279.3|6281.9|6279.1|0
1613466990000|2021-02-16 09:16:30|6282.4|6279.6|6280.4|6277.6|6282.6|6279.8|6280.4|6277.6|36
1613467000000|2021-02-16 09:16:40|6280.6|6277.8|6280.6|6277.8|6280.6|6277.8|6280.6|6277.8|16
1613467010000|2021-02-16 09:16:50|6280.4|6277.6|6280.4|6277.6|6280.6|6277.8|6280.4|6277.6|0
1613467020000|2021-02-16 09:17:00|6280.6|6277.8|6280.4|6277.6|6280.6|6277.8|6280.4|6277.6|2
1613467030000|2021-02-16 09:17:10|6280.6|6277.8|6279.4|6276.6|6280.6|6277.8|6279.4|6276.6|41
1613467040000|2021-02-16 09:17:20|6279.1|6276.3|6279.6|6276.8|6279.6|6276.8|6278.9|6276.1|3
1613467050000|2021-02-16 09:17:30|6279.4|6276.6|6279.6|6276.8|6279.7|6276.9|6279.1|6276.3|4
1613467060000|2021-02-16 09:17:40|6279.7|6276.9|6279.6|6276.8|6279.7|6276.9|6279.4|6276.6|0
1613467070000|2021-02-16 09:17:50|6279.7|6276.9|6279.7|6276.9|6279.7|6276.9|6279.4|6276.6|2
1613467080000|2021-02-16 09:18:00|6280.1|6277.3|6280.1|6277.3|6280.1|6277.3|6279.6|6276.8|2
1613467100000|2021-02-16 09:18:20|6279.9|6277.1|6279.4|6276.6|6279.9|6277.1|6279.4|6276.6|1
1613467110000|2021-02-16 09:18:30|6279.6|6276.8|6279.4|6276.6|6279.6|6276.8|6279.4|6276.6|2
1613467120000|2021-02-16 09:18:40|6279.6|6276.8|6277.4|6274.6|6279.6|6276.8|6277.4|6274.6|11
1613467130000|2021-02-16 09:18:50|6277.6|6274.8|6277.6|6274.8|6278.1|6275.3|6277.1|6274.3|13
1613467140000|2021-02-16 09:19:00|6277.4|6274.6|6277.6|6274.8|6277.7|6274.9|6277.4|6274.6|10
1613467150000|2021-02-16 09:19:10|6276.9|6274.1|6275.6|6272.8|6276.9|6274.1|6275.6|6272.8|21
1613467160000|2021-02-16 09:19:20|6275.7|6272.9|6276.6|6273.8|6276.6|6273.8|6275.7|6272.9|1
1613467170000|2021-02-16 09:19:30|6277.7|6274.9|6278.7|6275.9|6278.7|6275.9|6277.7|6274.9|17
1613467180000|2021-02-16 09:19:40|6279.1|6276.3|6278.6|6275.8|6279.1|6276.3|6278.6|6275.8|2
1613467190000|2021-02-16 09:19:50|6278.7|6275.9|6278.7|6275.9|6278.9|6276.1|6278.7|6275.9|0
1613467200000|2021-02-16 09:20:00|6279.1|6276.3|6280.1|6277.3|6281.1|6278.3|6278.7|6275.9|32
1613467210000|2021-02-16 09:20:10|6279.7|6276.9|6280.1|6277.3|6280.1|6277.3|6279.4|6276.6|8
1613467220000|2021-02-16 09:20:20|6280.4|6277.6|6280.4|6277.6|6280.4|6277.6|6280.4|6277.6|2
1613467230000|2021-02-16 09:20:30|6280.1|6277.3|6280.7|6277.9|6280.7|6277.9|6279.4|6276.6|9
1613467240000|2021-02-16 09:20:40|6281.4|6278.6|6281.6|6278.8|6281.6|6278.8|6281.4|6278.6|5
1613467250000|2021-02-16 09:20:50|6281.7|6278.9|6282.1|6279.3|6282.6|6279.8|6281.6|6278.8|12
1613467260000|2021-02-16 09:21:00|6281.4|6278.6|6281.4|6278.6|6282.1|6279.3|6281.4|6278.6|15
1613467270000|2021-02-16 09:21:10|6281.1|6278.3|6280.4|6277.6|6281.1|6278.3|6280.1|6277.3|14
1613467280000|2021-02-16 09:21:20|6280.1|6277.3|6281.7|6278.9|6281.7|6278.9|6280.1|6277.3|117
1613467290000|2021-02-16 09:21:30|6281.4|6278.6|6281.7|6278.9|6281.7|6278.9|6281.2|6278.4|1
1613467300000|2021-02-16 09:21:40|6281.6|6278.8|6281.7|6278.9|6282.1|6279.3|6281.4|6278.6|5
1613467310000|2021-02-16 09:21:50|6282.1|6279.3|6278.4|6275.6|6282.1|6279.3|6278.1|6275.3|94
1613467320000|2021-02-16 09:22:00|6278.7|6275.9|6278.4|6275.6|6279.1|6276.3|6278.1|6275.3|69
1613467330000|2021-02-16 09:22:10|6278.1|6275.3|6276.4|6273.6|6278.1|6275.3|6276.4|6273.6|76
1613467340000|2021-02-16 09:22:20|6277.1|6274.3|6275.1|6272.3|6277.7|6274.9|6274.9|6272.1|96
1613467350000|2021-02-16 09:22:30|6275.4|6272.6|6276.1|6273.3|6277.1|6274.3|6275.4|6272.6|81
1613467360000|2021-02-16 09:22:40|6275.9|6273.1|6277.4|6274.6|6279.7|6276.9|6275.7|6272.9|953
1613467370000|2021-02-16 09:22:50|6278|6275.2|6277.2|6274.4|6278.9|6276.1|6277.2|6274.4|19
1613467380000|2021-02-16 09:23:00|6277.4|6274.6|6277.4|6274.6|6277.4|6274.6|6277.4|6274.6|7
1613467390000|2021-02-16 09:23:10|6277.2|6274.4|6275.4|6272.6|6277.2|6274.4|6274.9|6272.1|80
1613467400000|2021-02-16 09:23:20|6275.7|6272.9|6276.9|6274.1|6277|6274.2|6275.7|6272.9|24
1613467410000|2021-02-16 09:23:30|6276.7|6273.9|6276.7|6273.9|6276.7|6273.9|6276.7|6273.9|6
1613467420000|2021-02-16 09:23:40|6276.1|6273.3|6273.4|6270.6|6276.1|6273.3|6273.4|6270.6|36
1613467430000|2021-02-16 09:23:50|6273.5|6270.7|6272|6269.2|6273.9|6271.1|6271.7|6268.9|103
1613467440000|2021-02-16 09:24:00|6272.4|6269.6|6272.2|6269.4|6272.4|6269.6|6271.7|6268.9|20
1613467450000|2021-02-16 09:24:10|6272.4|6269.6|6272.9|6270.1|6273|6270.2|6271.4|6268.6|38
1613467460000|2021-02-16 09:24:20|6273|6270.2|6272.7|6269.9|6273.2|6270.4|6272.7|6269.9|12
1613467470000|2021-02-16 09:24:30|6272.4|6269.6|6272.4|6269.6|6273|6270.2|6272.4|6269.6|19
1613467480000|2021-02-16 09:24:40|6272.7|6269.9|6273.4|6270.6|6273.4|6270.6|6272.7|6269.9|19
1613467490000|2021-02-16 09:24:50|6273.7|6270.9|6275.9|6273.1|6275.9|6273.1|6273.7|6270.9|27
1613467500000|2021-02-16 09:25:00|6276|6273.2|6275.7|6272.9|6276.4|6273.6|6275.4|6272.6|211
1613467510000|2021-02-16 09:25:10|6275.4|6272.6|6275.2|6272.4|6275.4|6272.6|6275.2|6272.4|3
1613467520000|2021-02-16 09:25:20|6275.4|6272.6|6275.7|6272.9|6275.7|6272.9|6275.2|6272.4|3
1613467530000|2021-02-16 09:25:30|6275.4|6272.6|6275.1|6272.3|6275.4|6272.6|6274.7|6271.9|10
1613467540000|2021-02-16 09:25:40|6274|6271.2|6274|6271.2|6274|6271.2|6273.7|6270.9|16
1613467560000|2021-02-16 09:26:00|6275|6272.2|6276|6273.2|6276|6273.2|6275|6272.2|19
1613467570000|2021-02-16 09:26:10|6275.7|6272.9|6275.4|6272.6|6275.7|6272.9|6275.4|6272.6|5
1613467580000|2021-02-16 09:26:20|6276|6273.2|6275.9|6273.1|6276|6273.2|6275.9|6273.1|18
1613467590000|2021-02-16 09:26:30|6275.7|6272.9|6277|6274.2|6277|6274.2|6275.4|6272.6|22
1613467600000|2021-02-16 09:26:40|6276.9|6274.1|6276.9|6274.1|6277|6274.2|6276.9|6274.1|10
1613467610000|2021-02-16 09:26:50|6277|6274.2|6277|6274.2|6277|6274.2|6275.7|6272.9|61
1613467620000|2021-02-16 09:27:00|6277.4|6274.6|6277|6274.2|6277.4|6274.6|6276.9|6274.1|2
1613467630000|2021-02-16 09:27:10|6277.4|6274.6|6278.4|6275.6|6278.4|6275.6|6277|6274.2|31
1613467640000|2021-02-16 09:27:20|6279|6276.2|6278.9|6276.1|6279|6276.2|6278.9|6276.1|12
1613467650000|2021-02-16 09:27:30|6279|6276.2|6280|6277.2|6280|6277.2|6279|6276.2|19
1613467660000|2021-02-16 09:27:40|6280.4|6277.6|6280|6277.2|6280.4|6277.6|6279.9|6277.1|3
1613467670000|2021-02-16 09:27:50|6279.4|6276.6|6277.9|6275.1|6279.4|6276.6|6276.9|6274.1|227
1613467680000|2021-02-16 09:28:00|6278.9|6276.1|6278.9|6276.1|6279.4|6276.6|6278.4|6275.6|5
1613467690000|2021-02-16 09:28:10|6279.4|6276.6|6278.7|6275.9|6279.4|6276.6|6278.7|6275.9|4
1613467700000|2021-02-16 09:28:20|6279.2|6276.4|6279.2|6276.4|6279.4|6276.6|6278.9|6276.1|9
1613467710000|2021-02-16 09:28:30|6278.9|6276.1|6279.4|6276.6|6279.4|6276.6|6278.9|6276.1|1
1613467720000|2021-02-16 09:28:40|6278.9|6276.1|6277.2|6274.4|6278.9|6276.1|6276.4|6273.6|17
1613467730000|2021-02-16 09:28:50|6276.9|6274.1|6276.7|6273.9|6277.4|6274.6|6276.7|6273.9|3
1613467740000|2021-02-16 09:29:00|6276.9|6274.1|6276.9|6274.1|6276.9|6274.1|6276.4|6273.6|4
1613467750000|2021-02-16 09:29:10|6276.7|6273.9|6276.9|6274.1|6276.9|6274.1|6275.7|6272.9|14
1613467760000|2021-02-16 09:29:20|6276.4|6273.6|6275.9|6273.1|6276.4|6273.6|6274.9|6272.1|44
1613467770000|2021-02-16 09:29:30|6275.7|6272.9|6275.4|6272.6|6275.7|6272.9|6275.4|6272.6|0
1613467780000|2021-02-16 09:29:40|6274.7|6271.9|6275.7|6272.9|6275.9|6273.1|6274.7|6271.9|20
1613467790000|2021-02-16 09:29:50|6275.9|6273.1|6272.4|6269.6|6276.1|6273.3|6271.7|6268.9|44
1613467800000|2021-02-16 09:30:00|6271.9|6269.1|6273.4|6270.6|6273.4|6270.6|6271.9|6269.1|16
1613467810000|2021-02-16 09:30:10|6273|6270.2|6273.7|6270.9|6273.7|6270.9|6272.7|6269.9|14
1613467820000|2021-02-16 09:30:20|6273.9|6271.1|6274.9|6272.1|6274.9|6272.1|6273.7|6270.9|62
1613467830000|2021-02-16 09:30:30|6274.7|6271.9|6272.2|6269.4|6274.7|6271.9|6271.7|6268.9|23
1613467840000|2021-02-16 09:30:40|6272.7|6269.9|6273.2|6270.4|6273.2|6270.4|6272.7|6269.9|15
1613467850000|2021-02-16 09:30:50|6272.9|6270.1|6272.4|6269.6|6273.1|6270.3|6271.7|6268.9|14
1613467860000|2021-02-16 09:31:00|6272.7|6269.9|6273.4|6270.6|6274.4|6271.6|6272.7|6269.9|18
1613467870000|2021-02-16 09:31:10|6273.2|6270.4|6272.4|6269.6|6273.2|6270.4|6272.4|6269.6|14
1613467880000|2021-02-16 09:31:20|6272.2|6269.4|6272.2|6269.4|6272.2|6269.4|6272.2|6269.4|2
1613467890000|2021-02-16 09:31:30|6271.7|6268.9|6271.4|6268.6|6271.7|6268.9|6271|6268.2|146
1613467900000|2021-02-16 09:31:40|6271|6268.2|6271.4|6268.6|6271.7|6268.9|6271|6268.2|87
1613467910000|2021-02-16 09:31:50|6271.7|6268.9|6268|6265.2|6271.7|6268.9|6267.7|6264.9|71
1613467920000|2021-02-16 09:32:00|6268.7|6265.9|6267.9|6265.1|6269|6266.2|6267.7|6264.9|45
1613467930000|2021-02-16 09:32:10|6267.7|6264.9|6268.2|6265.4|6269|6266.2|6267.7|6264.9|6
1613467940000|2021-02-16 09:32:20|6267.7|6264.9|6268.7|6265.9|6268.7|6265.9|6267.7|6264.9|5
1613467950000|2021-02-16 09:32:30|6269.7|6266.9|6270.4|6267.6|6270.4|6267.6|6269.4|6266.6|22
1613467960000|2021-02-16 09:32:40|6270.2|6267.4|6268.4|6265.6|6270.2|6267.4|6268.1|6265.3|142
1613467970000|2021-02-16 09:32:50|6267.7|6264.9|6268.2|6265.4|6269.2|6266.4|6267.7|6264.9|145
1613467980000|2021-02-16 09:33:00|6268.6|6265.8|6268.7|6265.9|6268.7|6265.9|6268.1|6265.3|36
1613467990000|2021-02-16 09:33:10|6269.2|6266.4|6268.6|6265.8|6269.2|6266.4|6268.6|6265.8|16
1613468000000|2021-02-16 09:33:20|6268.1|6265.3|6267.9|6265.1|6268.2|6265.4|6267.7|6264.9|5
1613468010000|2021-02-16 09:33:30|6268.2|6265.4|6267.9|6265.1|6268.2|6265.4|6267.7|6264.9|3
1613468020000|2021-02-16 09:33:40|6268.2|6265.4|6268.1|6265.3|6268.2|6265.4|6267.7|6264.9|7
1613468030000|2021-02-16 09:33:50|||||||||5
1613468040000|2021-02-16 09:34:00|6267.7|6264.9|6269.7|6266.9|6269.7|6266.9|6267.7|6264.9|98
1613468050000|2021-02-16 09:34:10|6269.4|6266.6|6268.7|6265.9|6269.7|6266.9|6268.7|6265.9|106
1613468060000|2021-02-16 09:34:20|6268.4|6265.6|6268.2|6265.4|6268.4|6265.6|6268.2|6265.4|5
1613468070000|2021-02-16 09:34:30|6267.7|6264.9|6268.2|6265.4|6268.6|6265.8|6267.7|6264.9|2
1613468080000|2021-02-16 09:34:40|6268.1|6265.3|6267.7|6264.9|6268.7|6265.9|6267.7|6264.9|5
1613468090000|2021-02-16 09:34:50|6268|6265.2|6268.7|6265.9|6268.7|6265.9|6268|6265.2|59
1613468100000|2021-02-16 09:35:00|6268.4|6265.6|6268.2|6265.4|6268.4|6265.6|6268.2|6265.4|4
1613468110000|2021-02-16 09:35:10|6268.1|6265.3|6266.1|6263.3|6268.1|6265.3|6263.1|6260.3|480
1613468120000|2021-02-16 09:35:20|6265.7|6262.9|6266.7|6263.9|6266.7|6263.9|6265.7|6262.9|64
1613468130000|2021-02-16 09:35:30|6267.1|6264.3|6265.7|6262.9|6267.1|6264.3|6264.6|6261.8|77
1613468140000|2021-02-16 09:35:40|6265.6|6262.8|6265.6|6262.8|6266.6|6263.8|6265.4|6262.6|70
1613468150000|2021-02-16 09:35:50|6265.4|6262.6|6263.7|6260.9|6265.6|6262.8|6263.7|6260.9|34
1613468160000|2021-02-16 09:36:00|6264.1|6261.3|6259.7|6256.9|6264.1|6261.3|6258.7|6255.9|620
1613468170000|2021-02-16 09:36:10|6259.6|6256.8|6260.7|6257.9|6260.7|6257.9|6258.7|6255.9|37
1613468180000|2021-02-16 09:36:20|6260.6|6257.8|6262.1|6259.3|6262.2|6259.4|6260.1|6257.3|102
1613468190000|2021-02-16 09:36:30|6261.7|6258.9|6259.1|6256.3|6261.7|6258.9|6258.4|6255.6|631
1613468200000|2021-02-16 09:36:40|6259.4|6256.6|6259.1|6256.3|6259.4|6256.6|6259.1|6256.3|23
1613468210000|2021-02-16 09:36:50|6258.7|6255.9|6259.7|6256.9|6260.1|6257.3|6258.4|6255.6|50
1613468220000|2021-02-16 09:37:00|6259.6|6256.8|6260.1|6257.3|6260.1|6257.3|6259.1|6256.3|40
1613468230000|2021-02-16 09:37:10|6259.4|6256.6|6259.1|6256.3|6259.4|6256.6|6258.7|6255.9|38
1613468240000|2021-02-16 09:37:20|6258.7|6255.9|6258.1|6255.3|6258.7|6255.9|6258.1|6255.3|71
1613468250000|2021-02-16 09:37:30|6257.7|6254.9|6256.4|6253.6|6257.7|6254.9|6256|6253.2|54
1613468260000|2021-02-16 09:37:40|6257.4|6254.6|6256.7|6253.9|6257.4|6254.6|6256.6|6253.8|14
1613468270000|2021-02-16 09:37:50|6257.1|6254.3|6256.7|6253.9|6257.7|6254.9|6256.7|6253.9|50
1613468280000|2021-02-16 09:38:00|6257.1|6254.3|6257.7|6254.9|6257.7|6254.9|6257.1|6254.3|26
1613468290000|2021-02-16 09:38:10|6258.1|6255.3|6257.7|6254.9|6258.7|6255.9|6257.4|6254.6|53
1613468300000|2021-02-16 09:38:20|6258.1|6255.3|6258.1|6255.3|6258.1|6255.3|6258.1|6255.3|6
1613468310000|2021-02-16 09:38:30|6258.4|6255.6|6260.7|6257.9|6260.7|6257.9|6258.4|6255.6|97
1613468320000|2021-02-16 09:38:40|6261.1|6258.3|6260.7|6257.9|6261.2|6258.4|6260.7|6257.9|7
1613468330000|2021-02-16 09:38:50|6261.1|6258.3|6262.2|6259.4|6262.7|6259.9|6261.1|6258.3|40
1613468340000|2021-02-16 09:39:00|6262.1|6259.3|6262.1|6259.3|6262.7|6259.9|6261.1|6258.3|14
1613468350000|2021-02-16 09:39:10|6261.7|6258.9|6259.2|6256.4|6262.1|6259.3|6259.1|6256.3|36
1613468360000|2021-02-16 09:39:20|6259.7|6256.9|6259.2|6256.4|6259.7|6256.9|6259.1|6256.3|4
1613468370000|2021-02-16 09:39:30|6259.7|6256.9|6261.1|6258.3|6261.1|6258.3|6259.7|6256.9|35
1613468380000|2021-02-16 09:39:40|6260.7|6257.9|6260.7|6257.9|6261.4|6258.6|6260.4|6257.6|55
1613468390000|2021-02-16 09:39:50|6261.1|6258.3|6261.4|6258.6|6261.4|6258.6|6261.1|6258.3|33
1613468400000|2021-02-16 09:40:00|6261.1|6258.3|6262.1|6259.3|6262.7|6259.9|6261.1|6258.3|26
1613468410000|2021-02-16 09:40:10|6262.6|6259.8|6262.6|6259.8|6262.7|6259.9|6262.6|6259.8|7
1613468420000|2021-02-16 09:40:20|6262.4|6259.6|6263.4|6260.6|6263.7|6260.9|6262.4|6259.6|13
1613468430000|2021-02-16 09:40:30|6263.1|6260.3|6264.1|6261.3|6264.1|6261.3|6263.1|6260.3|13
1613468440000|2021-02-16 09:40:40|6264.7|6261.9|6267.1|6264.3|6267.7|6264.9|6264.7|6261.9|130
1613468450000|2021-02-16 09:40:50|6266.7|6263.9|6267.4|6264.6|6267.6|6264.8|6266.1|6263.3|62
1613468460000|2021-02-16 09:41:00|6267.6|6264.8|6268.1|6265.3|6268.7|6265.9|6267.6|6264.8|41
1613468470000|2021-02-16 09:41:10|6267.7|6264.9|6268.6|6265.8|6268.6|6265.8|6267.6|6264.8|6
1613468480000|2021-02-16 09:41:20|6268.1|6265.3|6267.7|6264.9|6268.1|6265.3|6267.7|6264.9|0
1613468490000|2021-02-16 09:41:30|6268.4|6265.6|6268.2|6265.4|6268.7|6265.9|6268.1|6265.3|22
1613468510000|2021-02-16 09:41:50|6268.1|6265.3|6267.6|6264.8|6268.1|6265.3|6267.6|6264.8|1
1613468520000|2021-02-16 09:42:00|6267.2|6264.4|6267.7|6264.9|6267.7|6264.9|6267.2|6264.4|1
1613468530000|2021-02-16 09:42:10|6268.2|6265.4|6270.4|6267.6|6270.7|6267.9|6268.2|6265.4|121
1613468540000|2021-02-16 09:42:20|6270.6|6267.8|6270.6|6267.8|6270.7|6267.9|6270.4|6267.6|3
1613468550000|2021-02-16 09:42:30|6270.7|6267.9|6276|6273.2|6276|6273.2|6270.6|6267.8|727
1613468560000|2021-02-16 09:42:40|6275.9|6273.1|6277|6274.2|6277|6274.2|6275.7|6272.9|34
1613468570000|2021-02-16 09:42:50|6276.7|6273.9|6276.9|6274.1|6277.4|6274.6|6276.7|6273.9|28
1613468580000|2021-02-16 09:43:00|6277.4|6274.6|6278.7|6275.9|6278.7|6275.9|6276.9|6274.1|82
1613468590000|2021-02-16 09:43:10|6278.4|6275.6|6278.9|6276.1|6279|6276.2|6278.4|6275.6|15
1613468600000|2021-02-16 09:43:20|6278.7|6275.9|6279.2|6276.4|6279.4|6276.6|6278.7|6275.9|16
1613468610000|2021-02-16 09:43:30|6278.7|6275.9|6279.2|6276.4|6279.2|6276.4|6278.7|6275.9|17
1613468620000|2021-02-16 09:43:40|6279.1|6276.3|6278.9|6276.1|6279.1|6276.3|6278.2|6275.4|15
1613468630000|2021-02-16 09:43:50|6278.7|6275.9|6278.7|6275.9|6279|6276.2|6278.4|6275.6|17
1613468640000|2021-02-16 09:44:00|6279|6276.2|6280|6277.2|6280|6277.2|6278.9|6276.1|32
1613468650000|2021-02-16 09:44:10|6280.7|6277.9|6280.7|6277.9|6281|6278.2|6280.7|6277.9|52
1613468660000|2021-02-16 09:44:20|6281.4|6278.6|6282.4|6279.6|6282.4|6279.6|6281.4|6278.6|48
1613468670000|2021-02-16 09:44:30|6282.2|6279.4|6280.7|6277.9|6282.4|6279.6|6280.7|6277.9|44
1613468680000|2021-02-16 09:44:40|6280.4|6277.6|6280.4|6277.6|6280.4|6277.6|6280.4|6277.6|2
1613468690000|2021-02-16 09:44:50|6279.7|6276.9|6275.6|6272.8|6279.7|6276.9|6275.4|6272.6|470
1613468700000|2021-02-16 09:45:00|6275.4|6272.6|6275.1|6272.3|6275.7|6272.9|6273.4|6270.6|43
1613468710000|2021-02-16 09:45:10|6275.2|6272.4|6274.1|6271.3|6275.6|6272.8|6274.1|6271.3|2
1613468720000|2021-02-16 09:45:20|6274.6|6271.8|6274.6|6271.8|6274.6|6271.8|6274.6|6271.8|7
1613468730000|2021-02-16 09:45:30|6274.7|6271.9|6275.1|6272.3|6275.6|6272.8|6274.7|6271.9|10
1613468740000|2021-02-16 09:45:40|6275.4|6272.6|6275.7|6272.9|6275.7|6272.9|6275.1|6272.3|2
1613468750000|2021-02-16 09:45:50|6275.4|6272.6|6275.1|6272.3|6275.6|6272.8|6275.1|6272.3|5
1613468760000|2021-02-16 09:46:00|6274.7|6271.9|6272.1|6269.3|6274.7|6271.9|6271.9|6269.1|43
1613468770000|2021-02-16 09:46:10|6271.7|6268.9|6272.4|6269.6|6272.4|6269.6|6271.4|6268.6|3
1613468780000|2021-02-16 09:46:20|6272.1|6269.3|6271.1|6268.3|6272.1|6269.3|6270.6|6267.8|14
1613468790000|2021-02-16 09:46:30|6270.6|6267.8|6271.1|6268.3|6271.1|6268.3|6270.4|6267.6|19
1613468800000|2021-02-16 09:46:40|6271.4|6268.6|6271.4|6268.6|6271.4|6268.6|6271.4|6268.6|33
1613468810000|2021-02-16 09:46:50|6271.7|6268.9|6271.4|6268.6|6271.7|6268.9|6271.1|6268.3|15
1613468820000|2021-02-16 09:47:00|6271.5|6268.7|6271.4|6268.6|6271.5|6268.7|6271.4|6268.6|1
1613468830000|2021-02-16 09:47:10|6271.2|6268.4|6270|6267.2|6271.5|6268.7|6270|6267.2|2
1613468840000|2021-02-16 09:47:20|6269.7|6266.9|6268.5|6265.7|6269.7|6266.9|6268.4|6265.6|13
1613468850000|2021-02-16 09:47:30|6268.4|6265.6|6270|6267.2|6270|6267.2|6268.4|6265.6|13
1613468860000|2021-02-16 09:47:40|6269.9|6267.1|6269.9|6267.1|6270|6267.2|6269.4|6266.6|5
1613468870000|2021-02-16 09:47:50|6268.7|6265.9|6268.9|6266.1|6269|6266.2|6268.4|6265.6|71
1613468890000|2021-02-16 09:48:10|6268.5|6265.7|6268.4|6265.6|6268.5|6265.7|6268.4|6265.6|5
1613468900000|2021-02-16 09:48:20|6270|6267.2|6270|6267.2|6270|6267.2|6269.9|6267.1|24
1613468910000|2021-02-16 09:48:30|6269.9|6267.1|6273.5|6270.7|6273.5|6270.7|6269.9|6267.1|59
1613468920000|2021-02-16 09:48:40|6274|6271.2|6275.2|6272.4|6275.7|6272.9|6274|6271.2|323
1613468930000|2021-02-16 09:48:50|6275.7|6272.9|6279.9|6277.1|6280|6277.2|6275.7|6272.9|399
1613468940000|2021-02-16 09:49:00|6279.7|6276.9|6281|6278.2|6281.4|6278.6|6277.7|6274.9|100
1613468950000|2021-02-16 09:49:10|6281.4|6278.6|6279.9|6277.1|6281.4|6278.6|6279.4|6276.6|45
1613468960000|2021-02-16 09:49:20|6280|6277.2|6280.9|6278.1|6280.9|6278.1|6280|6277.2|9
1613468970000|2021-02-16 09:49:30|6280.5|6277.7|6281.4|6278.6|6283|6280.2|6280.5|6277.7|31
1613468980000|2021-02-16 09:49:40|6281.5|6278.7|6282.4|6279.6|6282.4|6279.6|6281.5|6278.7|3
1613468990000|2021-02-16 09:49:50|6282|6279.2|6281.5|6278.7|6282|6279.2|6281.5|6278.7|1
1613469000000|2021-02-16 09:50:00|||||||||1
1613469010000|2021-02-16 09:50:10|6281.7|6278.9|6285.5|6282.7|6286.7|6283.9|6281.7|6278.9|828
1613469020000|2021-02-16 09:50:20|6286|6283.2|6285|6282.2|6286.7|6283.9|6285|6282.2|64
1613469030000|2021-02-16 09:50:30|6284.9|6282.1|6285.9|6283.1|6286.7|6283.9|6284.5|6281.7|165
1613469040000|2021-02-16 09:50:40|6285.5|6282.7|6286.5|6283.7|6286.5|6283.7|6285.5|6282.7|24
1613469050000|2021-02-16 09:50:50|6286.7|6283.9|6287|6284.2|6287|6284.2|6286|6283.2|16
1613469060000|2021-02-16 09:51:00|6286.7|6283.9|6285.5|6282.7|6286.7|6283.9|6285.5|6282.7|22
1613469070000|2021-02-16 09:51:10|6285.7|6282.9|6285.7|6282.9|6286|6283.2|6285.5|6282.7|9
1613469080000|2021-02-16 09:51:20|6285.5|6282.7|6284.7|6281.9|6285.5|6282.7|6284.5|6281.7|12
1613469090000|2021-02-16 09:51:30|6284.5|6281.7|6285|6282.2|6285.3|6282.5|6284|6281.2|114
1613469100000|2021-02-16 09:51:40|6284.7|6281.9|6284.5|6281.7|6285.2|6282.4|6284|6281.2|16
1613469110000|2021-02-16 09:51:50|6285.3|6282.5|6285.2|6282.4|6285.3|6282.5|6285.2|6282.4|133
1613469120000|2021-02-16 09:52:00|6285.3|6282.5|6288|6285.2|6288|6285.2|6285.3|6282.5|18
1613469130000|2021-02-16 09:52:10|6287.7|6284.9|6288.2|6285.4|6289|6286.2|6287.7|6284.9|11
1613469140000|2021-02-16 09:52:20|6288.3|6285.5|6288|6285.2|6289|6286.2|6288|6285.2|6
1613469150000|2021-02-16 09:52:30|6287.7|6284.9|6288.7|6285.9|6289|6286.2|6287.7|6284.9|38
1613469160000|2021-02-16 09:52:40|6289|6286.2|6289.3|6286.5|6290.3|6287.5|6289|6286.2|47
1613469170000|2021-02-16 09:52:50|6289.7|6286.9|6288.2|6285.4|6289.7|6286.9|6288|6285.2|47
1613469180000|2021-02-16 09:53:00|6288|6285.2|6288.7|6285.9|6288.7|6285.9|6288|6285.2|0
1613469190000|2021-02-16 09:53:10|6288.3|6285.5|6286.2|6283.4|6288.3|6285.5|6285|6282.2|252
1613469200000|2021-02-16 09:53:20|6286.8|6284|6287|6284.2|6287|6284.2|6286.7|6283.9|6
1613469210000|2021-02-16 09:53:30|6287.5|6284.7|6286.3|6283.5|6287.5|6284.7|6286.3|6283.5|4
1613469220000|2021-02-16 09:53:40|6286|6283.2|6286.5|6283.7|6286.5|6283.7|6286|6283.2|17
1613469230000|2021-02-16 09:53:50|6286.3|6283.5|6286.5|6283.7|6286.7|6283.9|6286.3|6283.5|5
1613469240000|2021-02-16 09:54:00|6286.8|6284|6288.7|6285.9|6288.7|6285.9|6286.8|6284|23
1613469250000|2021-02-16 09:54:10|6288.5|6285.7|6288.7|6285.9|6289|6286.2|6288.3|6285.5|4
1613469260000|2021-02-16 09:54:20|6288.5|6285.7|6288|6285.2|6288.5|6285.7|6288|6285.2|5
1613469270000|2021-02-16 09:54:30|6288.2|6285.4|6288.5|6285.7|6288.5|6285.7|6288|6285.2|3
1613469280000|2021-02-16 09:54:40|6288.3|6285.5|6289.3|6286.5|6289.3|6286.5|6288|6285.2|9
1613469290000|2021-02-16 09:54:50|6290|6287.2|6290|6287.2|6290.2|6287.4|6290|6287.2|11
1613469300000|2021-02-16 09:55:00|6289.7|6286.9|6288.3|6285.5|6289.7|6286.9|6288.3|6285.5|69
1613469310000|2021-02-16 09:55:10|6288.5|6285.7|6288.5|6285.7|6288.5|6285.7|6288.3|6285.5|0
1613469320000|2021-02-16 09:55:20|6288|6285.2|6287.7|6284.9|6288.3|6285.5|6287.3|6284.5|48
1613469330000|2021-02-16 09:55:30|6287.3|6284.5|6285.3|6282.5|6287.3|6284.5|6285|6282.2|88
1613469340000|2021-02-16 09:55:40|6285|6282.2|6284.7|6281.9|6285.3|6282.5|6284.3|6281.5|44
1613469350000|2021-02-16 09:55:50|6284|6281.2|6284|6281.2|6284|6281.2|6283.8|6281|4
1613469360000|2021-02-16 09:56:00|6283.8|6281|6285.2|6282.4|6285.5|6282.7|6283.8|6281|13
1613469370000|2021-02-16 09:56:10|6284.8|6282|6284.8|6282|6284.8|6282|6284.7|6281.9|6
1613469380000|2021-02-16 09:56:20|6284.7|6281.9|6284.8|6282|6285.3|6282.5|6284.7|6281.9|4
1613469390000|2021-02-16 09:56:30|6285.3|6282.5|6283.7|6280.9|6285.3|6282.5|6283.7|6280.9|2
1613469400000|2021-02-16 09:56:40|6283.8|6281|6283.7|6280.9|6283.8|6281|6283.7|6280.9|4
1613469410000|2021-02-16 09:56:50|6284|6281.2|6284|6281.2|6284|6281.2|6284|6281.2|3
1613469420000|2021-02-16 09:57:00|6284.3|6281.5|6285.8|6283|6285.8|6283|6284.3|6281.5|5
1613469430000|2021-02-16 09:57:10|6286.3|6283.5|6286|6283.2|6286.3|6283.5|6286|6283.2|6
1613469440000|2021-02-16 09:57:20|6285.8|6283|6286.3|6283.5|6286.3|6283.5|6285.7|6282.9|25
1613469450000|2021-02-16 09:57:30|||||||||1
1613469460000|2021-02-16 09:57:40|||||||||3
1613469470000|2021-02-16 09:57:50|||||||||1
1613469480000|2021-02-16 09:58:00|6286|6283.2|6285.7|6282.9|6286|6283.2|6285.7|6282.9|4
1613469490000|2021-02-16 09:58:10|6285|6282.2|6284.8|6282|6285.3|6282.5|6284.8|6282|8
1613469500000|2021-02-16 09:58:20|6285.3|6282.5|6286|6283.2|6286|6283.2|6285.3|6282.5|3
1613469510000|2021-02-16 09:58:30|6285.7|6282.9|6285|6282.2|6285.7|6282.9|6284.8|6282|12
1613469520000|2021-02-16 09:58:40|6284.8|6282|6285.5|6282.7|6285.5|6282.7|6284.8|6282|5
1613469530000|2021-02-16 09:58:50|6285.3|6282.5|6285.3|6282.5|6285.5|6282.7|6285.3|6282.5|1
1613469540000|2021-02-16 09:59:00|6285.5|6282.7|6285.8|6283|6285.8|6283|6285.3|6282.5|8
1613469550000|2021-02-16 09:59:10|6286|6283.2|6286|6283.2|6286|6283.2|6286|6283.2|1
1613469560000|2021-02-16 09:59:20|6285.8|6283|6285.5|6282.7|6285.8|6283|6284.8|6282|110
1613469570000|2021-02-16 09:59:30|6285.7|6282.9|6285.8|6283|6285.8|6283|6285.7|6282.9|0
1613469580000|2021-02-16 09:59:40|6285.7|6282.9|6288|6285.2|6288|6285.2|6285.7|6282.9|9
1613469590000|2021-02-16 09:59:50|6287.7|6284.9|6287.8|6285|6287.8|6285|6287.7|6284.9|2
1613469600000|2021-02-16 10:00:00|6287.5|6284.7|6288.3|6285.5|6288.3|6285.5|6287.5|6284.7|5
1613469610000|2021-02-16 10:00:10|6288|6285.2|6289.7|6286.9|6290|6287.2|6288|6285.2|32
1613469620000|2021-02-16 10:00:20|6289.8|6287|6289.3|6286.5|6290|6287.2|6289.3|6286.5|96
1613469630000|2021-02-16 10:00:30|6290|6287.2|6289.7|6286.9|6290|6287.2|6289.7|6286.9|13
1613469640000|2021-02-16 10:00:40|6289.3|6286.5|6289.3|6286.5|6289.3|6286.5|6289.3|6286.5|5
1613469650000|2021-02-16 10:00:50|6289.7|6286.9|6289.8|6287|6290|6287.2|6289.3|6286.5|101
1613469660000|2021-02-16 10:01:00|6289.7|6286.9|6289.8|6287|6290|6287.2|6289.7|6286.9|0
1613469670000|2021-02-16 10:01:10|6290|6287.2|6289.7|6286.9|6290|6287.2|6289.7|6286.9|1
1613469690000|2021-02-16 10:01:30|6289.3|6286.5|6288.3|6285.5|6289.3|6286.5|6287.8|6285|7
1613469700000|2021-02-16 10:01:40|6288.7|6285.9|6289|6286.2|6289|6286.2|6288.7|6285.9|13
1613469720000|2021-02-16 10:02:00|6289.7|6286.9|6288.2|6285.4|6289.7|6286.9|6287.7|6284.9|15
1613469730000|2021-02-16 10:02:10|6288|6285.2|6288.2|6285.4|6288.3|6285.5|6287.7|6284.9|16
1613469740000|2021-02-16 10:02:20|6287.7|6284.9|6286.3|6283.5|6288|6285.2|6285.7|6282.9|14
1613469750000|2021-02-16 10:02:30|6286.2|6283.4|6285.7|6282.9|6286.7|6283.9|6285.7|6282.9|11
1613469760000|2021-02-16 10:02:40|6286.3|6283.5|6286.3|6283.5|6286.3|6283.5|6285.8|6283|12
1613469770000|2021-02-16 10:02:50|6285.8|6283|6284.7|6281.9|6285.8|6283|6284.7|6281.9|35
1613469780000|2021-02-16 10:03:00|6284.8|6282|6283.7|6280.9|6286.7|6283.9|6283.7|6280.9|97
1613469790000|2021-02-16 10:03:10|6284.8|6282|6284.7|6281.9|6284.8|6282|6284.7|6281.9|12
1613469800000|2021-02-16 10:03:20|||||||||4
1613469810000|2021-02-16 10:03:30|6285.7|6282.9|6285.7|6282.9|6285.7|6282.9|6285.7|6282.9|25
1613469820000|2021-02-16 10:03:40|6286.3|6283.5|6286.3|6283.5|6286.3|6283.5|6286.3|6283.5|7
1613469830000|2021-02-16 10:03:50|6286.7|6283.9|6287|6284.2|6287.5|6284.7|6286.7|6283.9|91
1613469840000|2021-02-16 10:04:00|6286.7|6283.9|6287.8|6285|6289.3|6286.5|6286.7|6283.9|47
1613469850000|2021-02-16 10:04:10|6288.2|6285.4|6287.7|6284.9|6288.2|6285.4|6287.7|6284.9|1
1613469860000|2021-02-16 10:04:20|6287.4|6284.6|6286.2|6283.4|6287.4|6284.6|6285.7|6282.9|13
1613469870000|2021-02-16 10:04:30|6286|6283.2|6285.8|6283|6286.3|6283.5|6285.7|6282.9|23
1613469880000|2021-02-16 10:04:40|6285.7|6282.9|6285.7|6282.9|6285.8|6283|6284.7|6281.9|19
1613469890000|2021-02-16 10:04:50|6286.7|6283.9|6286.8|6284|6286.8|6284|6286.7|6283.9|14
1613469900000|2021-02-16 10:05:00|6286.7|6283.9|6287.7|6284.9|6287.7|6284.9|6286.7|6283.9|15
1613469910000|2021-02-16 10:05:10|6287.3|6284.5|6287.8|6285|6288|6285.2|6287.3|6284.5|4
1613469920000|2021-02-16 10:05:20|6288|6285.2|6288|6285.2|6288|6285.2|6287.8|6285|0
1613469930000|2021-02-16 10:05:30|6288.3|6285.5|6287.7|6284.9|6288.7|6285.9|6287.7|6284.9|42
1613469940000|2021-02-16 10:05:40|6287.3|6284.5|6287.3|6284.5|6287.3|6284.5|6287.3|6284.5|28
1613469950000|2021-02-16 10:05:50|6287|6284.2|6282.4|6279.6|6287.2|6284.4|6282.4|6279.6|375
1613469960000|2021-02-16 10:06:00|6281.5|6278.7|6280|6277.2|6281.5|6278.7|6279.4|6276.6|956
1613469970000|2021-02-16 10:06:10|6279.7|6276.9|6280.4|6277.6|6280.4|6277.6|6277.7|6274.9|378
1613469980000|2021-02-16 10:06:20|6281.4|6278.6|6280.9|6278.1|6281.4|6278.6|6280.4|6277.6|43
1613469990000|2021-02-16 10:06:30|6280.7|6277.9|6280.2|6277.4|6281.1|6278.3|6280.2|6277.4|48
1613470000000|2021-02-16 10:06:40|6279.7|6276.9|6278.7|6275.9|6279.7|6276.9|6278.2|6275.4|76
1613470010000|2021-02-16 10:06:50|6278.4|6275.6|6280.2|6277.4|6280.2|6277.4|6278.4|6275.6|75
1613470020000|2021-02-16 10:07:00|6280.4|6277.6|6278.7|6275.9|6280.4|6277.6|6278.7|6275.9|30
1613470030000|2021-02-16 10:07:10|6278.1|6275.3|6278.4|6275.6|6278.4|6275.6|6278.1|6275.3|13
1613470040000|2021-02-16 10:07:20|6278.2|6275.4|6278.4|6275.6|6278.4|6275.6|6278.2|6275.4|2
1613470050000|2021-02-16 10:07:30|6279.4|6276.6|6279.4|6276.6|6279.4|6276.6|6278.7|6275.9|12
1613470060000|2021-02-16 10:07:40|6279.2|6276.4|6279.2|6276.4|6279.4|6276.6|6279|6276.2|3
1613470070000|2021-02-16 10:07:50|6279|6276.2|6279.4|6276.6|6279.4|6276.6|6279|6276.2|3
1613470080000|2021-02-16 10:08:00|6279.1|6276.3|6280.4|6277.6|6280.4|6277.6|6278.7|6275.9|13
1613470090000|2021-02-16 10:08:10|6280.2|6277.4|6280.1|6277.3|6280.4|6277.6|6280.1|6277.3|7
1613470100000|2021-02-16 10:08:20|6279.7|6276.9|6279.2|6276.4|6279.7|6276.9|6279.1|6276.3|9
1613470110000|2021-02-16 10:08:30|6279.1|6276.3|6279.2|6276.4|6279.2|6276.4|6279.1|6276.3|12
1613470120000|2021-02-16 10:08:40|6279.1|6276.3|6279.2|6276.4|6279.2|6276.4|6279.1|6276.3|3
1613470130000|2021-02-16 10:08:50|6279.6|6276.8|6279.1|6276.3|6279.6|6276.8|6279.1|6276.3|17
1613470140000|2021-02-16 10:09:00|6279.2|6276.4|6281|6278.2|6281|6278.2|6279.1|6276.3|561
1613470150000|2021-02-16 10:09:10|6282.4|6279.6|6283.4|6280.6|6283.4|6280.6|6282.4|6279.6|5
1613470170000|2021-02-16 10:09:30|||||||||6
1613470180000|2021-02-16 10:09:40|6282.7|6279.9|6282.9|6280.1|6282.9|6280.1|6282.4|6279.6|10
1613470190000|2021-02-16 10:09:50|6282.7|6279.9|6282.9|6280.1|6282.9|6280.1|6282.7|6279.9|0
1613470200000|2021-02-16 10:10:00|6282.7|6279.9|6280.7|6277.9|6282.7|6279.9|6280.7|6277.9|4
1613470210000|2021-02-16 10:10:10|6280.4|6277.6|6280.4|6277.6|6280.4|6277.6|6280.4|6277.6|6
1613470220000|2021-02-16 10:10:20|6279.4|6276.6|6279.4|6276.6|6279.4|6276.6|6278.7|6275.9|69
1613470230000|2021-02-16 10:10:30|6279.1|6276.3|6278.5|6275.7|6279.1|6276.3|6278.4|6275.6|9
1613470240000|2021-02-16 10:10:40|6278.7|6275.9|6278.9|6276.1|6278.9|6276.1|6278.7|6275.9|9
1613470250000|2021-02-16 10:10:50|6278.7|6275.9|6278.4|6275.6|6278.7|6275.9|6278.4|6275.6|0
1613470260000|2021-02-16 10:11:00|||||||||4
1613470270000|2021-02-16 10:11:10|6276.4|6273.6|6276.4|6273.6|6276.4|6273.6|6276.4|6273.6|55
1613470280000|2021-02-16 10:11:20|6276.2|6273.4|6275.7|6272.9|6276.4|6273.6|6275.7|6272.9|0
1613470290000|2021-02-16 10:11:30|6276|6273.2|6276.4|6273.6|6276.4|6273.6|6275.7|6272.9|20
1613470300000|2021-02-16 10:11:40|6276.2|6273.4|6276.4|6273.6|6276.4|6273.6|6276.2|6273.4|6
1613470310000|2021-02-16 10:11:50|6276.7|6273.9|6276.2|6273.4|6276.7|6273.9|6276.2|6273.4|15
1613470320000|2021-02-16 10:12:00|6276.4|6273.6|6276.2|6273.4|6276.4|6273.6|6276.2|6273.4|6
1613470330000|2021-02-16 10:12:10|6276.4|6273.6|6276.7|6273.9|6276.7|6273.9|6276.4|6273.6|7
1613470340000|2021-02-16 10:12:20|||||||||3
1613470350000|2021-02-16 10:12:30|6276.4|6273.6|6275.4|6272.6|6276.4|6273.6|6275.1|6272.3|25
1613470360000|2021-02-16 10:12:40|6275.2|6272.4|6275.4|6272.6|6275.4|6272.6|6275.2|6272.4|0
1613470370000|2021-02-16 10:12:50|6275.7|6272.9|6274.1|6271.3|6275.7|6272.9|6273.1|6270.3|121
1613470380000|2021-02-16 10:13:00|6274.2|6271.4|6276.4|6273.6|6276.4|6273.6|6274.2|6271.4|11
1613470390000|2021-02-16 10:13:10|6276.2|6273.4|6275.7|6272.9|6276.2|6273.4|6275.7|6272.9|1
1613470400000|2021-02-16 10:13:20|6276.4|6273.6|6276.2|6273.4|6276.4|6273.6|6276.2|6273.4|3
1613470410000|2021-02-16 10:13:30|6276.1|6273.3|6275.4|6272.6|6276.1|6273.3|6275.4|6272.6|6
1613470420000|2021-02-16 10:13:40|6275.7|6272.9|6275.4|6272.6|6276.2|6273.4|6275.2|6272.4|5
1613470430000|2021-02-16 10:13:50|6275.2|6272.4|6274.7|6271.9|6275.2|6272.4|6274.7|6271.9|0
1613470440000|2021-02-16 10:14:00|6274.9|6272.1|6275.4|6272.6|6275.4|6272.6|6274.9|6272.1|6
1613470460000|2021-02-16 10:14:20|6276.4|6273.6|6275.7|6272.9|6276.4|6273.6|6275.7|6272.9|18
1613470470000|2021-02-16 10:14:30|6275.9|6273.1|6275.9|6273.1|6276.4|6273.6|6275.7|6272.9|7
1613470480000|2021-02-16 10:14:40|6276.2|6273.4|6278.2|6275.4|6279.2|6276.4|6276.2|6273.4|31
1613470490000|2021-02-16 10:14:50|6277.7|6274.9|6278.7|6275.9|6278.7|6275.9|6277.7|6274.9|13
1613470500000|2021-02-16 10:15:00|6278.4|6275.6|6278.7|6275.9|6279.2|6276.4|6278.4|6275.6|10
1613470510000|2021-02-16 10:15:10|6278.4|6275.6|6277.7|6274.9|6278.4|6275.6|6277.7|6274.9|2
1613470520000|2021-02-16 10:15:20|6277.9|6275.1|6277.4|6274.6|6277.9|6275.1|6277.4|6274.6|6
1613470530000|2021-02-16 10:15:30|6277.7|6274.9|6278.4|6275.6|6278.5|6275.7|6277.7|6274.9|6
1613470540000|2021-02-16 10:15:40|6278.2|6275.4|6278.5|6275.7|6278.7|6275.9|6278.2|6275.4|2
1613470550000|2021-02-16 10:15:50|6278|6275.2|6278.7|6275.9|6278.7|6275.9|6278|6275.2|7
1613470570000|2021-02-16 10:16:10|6279|6276.2|6279.2|6276.4|6279.7|6276.9|6279|6276.2|10
1613470580000|2021-02-16 10:16:20|6279|6276.2|6277.7|6274.9|6279|6276.2|6277.7|6274.9|3
1613470590000|2021-02-16 10:16:30|6278|6275.2|6278.2|6275.4|6278.2|6275.4|6278|6275.2|8
1613470600000|2021-02-16 10:16:40|6278.7|6275.9|6278.2|6275.4|6278.7|6275.9|6278.2|6275.4|6
1613470610000|2021-02-16 10:16:50|6278.7|6275.9|6278.5|6275.7|6278.7|6275.9|6278.2|6275.4|5
1613470620000|2021-02-16 10:17:00|6278.2|6275.4|6276|6273.2|6278.7|6275.9|6276|6273.2|30
1613470630000|2021-02-16 10:17:10|6275.7|6272.9|6275.7|6272.9|6275.7|6272.9|6275.2|6272.4|4
1613470640000|2021-02-16 10:17:20|6276|6273.2|6277.4|6274.6|6277.4|6274.6|6276|6273.2|6
1613470650000|2021-02-16 10:17:30|6277.7|6274.9|6277|6274.2|6277.7|6274.9|6277|6274.2|3
1613470660000|2021-02-16 10:17:40|6277.2|6274.4|6277.2|6274.4|6277.2|6274.4|6277|6274.2|4
1613470670000|2021-02-16 10:17:50|6277|6274.2|6277.7|6274.9|6277.7|6274.9|6277|6274.2|5
1613470680000|2021-02-16 10:18:00|6278|6275.2|6278|6275.2|6278.4|6275.6|6278|6275.2|12
1613470690000|2021-02-16 10:18:10|6277.4|6274.6|6277|6274.2|6277.4|6274.6|6277|6274.2|4
1613470700000|2021-02-16 10:18:20|6276.7|6273.9|6276|6273.2|6276.7|6273.9|6276|6273.2|1
1613470720000|2021-02-16 10:18:40|6275.7|6272.9|6275|6272.2|6275.7|6272.9|6275|6272.2|6
1613470730000|2021-02-16 10:18:50|6275.2|6272.4|6275.2|6272.4|6275.2|6272.4|6275.2|6272.4|5
1613470740000|2021-02-16 10:19:00|6275.4|6272.6|6275.2|6272.4|6275.5|6272.7|6275|6272.2|1
1613470750000|2021-02-16 10:19:10|6275|6272.2|6276|6273.2|6276|6273.2|6275|6272.2|1
1613470760000|2021-02-16 10:19:20|6275.7|6272.9|6275|6272.2|6275.7|6272.9|6275|6272.2|3
1613470770000|2021-02-16 10:19:30|6274.7|6271.9|6273.7|6270.9|6274.7|6271.9|6273|6270.2|33
1613470780000|2021-02-16 10:19:40|6273.5|6270.7|6273|6270.2|6273.5|6270.7|6273|6270.2|6
1613470790000|2021-02-16 10:19:50|6272.7|6269.9|6272.3|6269.5|6272.7|6269.9|6272.3|6269.5|39
1613470800000|2021-02-16 10:20:00|6272.7|6269.9|6272.3|6269.5|6272.7|6269.9|6272.3|6269.5|23
1613470810000|2021-02-16 10:20:10|||||||||6
1613470820000|2021-02-16 10:20:20|6272.7|6269.9|6270.7|6267.9|6272.7|6269.9|6270.5|6267.7|60
1613470830000|2021-02-16 10:20:30|6271|6268.2|6271.3|6268.5|6271.3|6268.5|6271|6268.2|15
1613470840000|2021-02-16 10:20:40|6271.7|6268.9|6271.7|6268.9|6271.7|6268.9|6271.7|6268.9|3
1613470850000|2021-02-16 10:20:50|6272|6269.2|6272.4|6269.6|6272.7|6269.9|6272|6269.2|18
1613470860000|2021-02-16 10:21:00|6272|6269.2|6271.7|6268.9|6272|6269.2|6271.7|6268.9|13
1613470870000|2021-02-16 10:21:10|6270.7|6267.9|6269.7|6266.9|6270.7|6267.9|6269.7|6266.9|62
1613470890000|2021-02-16 10:21:30|||||||||5
1613470900000|2021-02-16 10:21:40|6269|6266.2|6270|6267.2|6270|6267.2|6269|6266.2|7
1613470910000|2021-02-16 10:21:50|6269.7|6266.9|6269.5|6266.7|6269.7|6266.9|6269.2|6266.4|12
1613470920000|2021-02-16 10:22:00|6269.7|6266.9|6271.2|6268.4|6271.2|6268.4|6269.7|6266.9|17
1613470930000|2021-02-16 10:22:10|6271|6268.2|6273.3|6270.5|6273.3|6270.5|6270.7|6267.9|62
1613470940000|2021-02-16 10:22:20|6273|6270.2|6272.7|6269.9|6273|6270.2|6272|6269.2|12
1613470950000|2021-02-16 10:22:30|6272.2|6269.4|6271|6268.2|6272.2|6269.4|6271|6268.2|5
1613470960000|2021-02-16 10:22:40|6270.8|6268|6271.7|6268.9|6271.7|6268.9|6270.7|6267.9|23
1613470970000|2021-02-16 10:22:50|6272|6269.2|6272|6269.2|6272|6269.2|6272|6269.2|4
1613470980000|2021-02-16 10:23:00|6271.7|6268.9|6271.2|6268.4|6271.7|6268.9|6270.8|6268|3
1613470990000|2021-02-16 10:23:10|6271.3|6268.5|6271.7|6268.9|6271.7|6268.9|6271.3|6268.5|0
1613471000000|2021-02-16 10:23:20|6272.3|6269.5|6273.3|6270.5|6273.3|6270.5|6272.3|6269.5|13
1613471010000|2021-02-16 10:23:30|6273|6270.2|6272.2|6269.4|6273|6270.2|6272.2|6269.4|10
1613471020000|2021-02-16 10:23:40|6272.7|6269.9|6273.7|6270.9|6273.7|6270.9|6272.2|6269.4|58
1613471030000|2021-02-16 10:23:50|6273|6270.2|6272.5|6269.7|6273.2|6270.4|6272.5|6269.7|37
1613471040000|2021-02-16 10:24:00|6272.7|6269.9|6272.7|6269.9|6272.7|6269.9|6272.7|6269.9|0
1613471050000|2021-02-16 10:24:10|6273|6270.2|6272.2|6269.4|6273.4|6270.6|6272|6269.2|73
1613471060000|2021-02-16 10:24:20|6272|6269.2|6272.2|6269.4|6272.2|6269.4|6272|6269.2|6
1613471070000|2021-02-16 10:24:30|6272.5|6269.7|6271|6268.2|6272.7|6269.9|6271|6268.2|3
1613471080000|2021-02-16 10:24:40|6270.7|6267.9|6270.8|6268|6271|6268.2|6270.7|6267.9|90
1613471100000|2021-02-16 10:25:00|6271.2|6268.4|6270|6267.2|6271.2|6268.4|6269.2|6266.4|35
1613471110000|2021-02-16 10:25:10|6270.3|6267.5|6270.3|6267.5|6270.3|6267.5|6270.3|6267.5|2
1613471120000|2021-02-16 10:25:20|6271.5|6268.7|6271.5|6268.7|6272|6269.2|6271.5|6268.7|7
1613471130000|2021-02-16 10:25:30|6271.4|6268.6|6271|6268.2|6271.5|6268.7|6271|6268.2|6
1613471140000|2021-02-16 10:25:40|6270|6267.2|6269.5|6266.7|6270|6267.2|6268.5|6265.7|137
1613471150000|2021-02-16 10:25:50|6269.7|6266.9|6269.5|6266.7|6269.7|6266.9|6269.5|6266.7|0
1613471160000|2021-02-16 10:26:00|6269.7|6266.9|6269.5|6266.7|6269.7|6266.9|6269.5|6266.7|2
1613471170000|2021-02-16 10:26:10|6269.7|6266.9|6271|6268.2|6271|6268.2|6269.5|6266.7|30
1613471180000|2021-02-16 10:26:20|6270.5|6267.7|6270.5|6267.7|6270.7|6267.9|6270.5|6267.7|4
1613471190000|2021-02-16 10:26:30|6270.7|6267.9|6270.5|6267.7|6271|6268.2|6270.5|6267.7|6
1613471200000|2021-02-16 10:26:40|6270.7|6267.9|6271|6268.2|6271.5|6268.7|6270.7|6267.9|2
1613471210000|2021-02-16 10:26:50|6271.2|6268.4|6271.2|6268.4|6271.2|6268.4|6271.2|6268.4|0
1613471220000|2021-02-16 10:27:00|6271.5|6268.7|6271.7|6268.9|6271.7|6268.9|6271.5|6268.7|0
1613471230000|2021-02-16 10:27:10|6271.5|6268.7|6272|6269.2|6272|6269.2|6271.5|6268.7|5
1613471240000|2021-02-16 10:27:20|6272.4|6269.6|6272.5|6269.7|6272.7|6269.9|6271.7|6268.9|14
1613471250000|2021-02-16 10:27:30|6272|6269.2|6272|6269.2|6273|6270.2|6272|6269.2|13
1613471260000|2021-02-16 10:27:40|||||||||2
1613471270000|2021-02-16 10:27:50|6272.2|6269.4|6272.2|6269.4|6272.3|6269.5|6272.2|6269.4|10
1613471280000|2021-02-16 10:28:00|6272.5|6269.7|6271.7|6268.9|6272.7|6269.9|6271.7|6268.9|5
1613471290000|2021-02-16 10:28:10|6271|6268.2|6271.5|6268.7|6271.7|6268.9|6271|6268.2|11
1613471300000|2021-02-16 10:28:20|6271.4|6268.6|6270.5|6267.7|6271.4|6268.6|6270.5|6267.7|2
1613471310000|2021-02-16 10:28:30|6270.4|6267.6|6270.2|6267.4|6270.4|6267.6|6270|6267.2|64
1613471320000|2021-02-16 10:28:40|6270.5|6267.7|6270.5|6267.7|6270.7|6267.9|6270.5|6267.7|1
1613471330000|2021-02-16 10:28:50|6270.7|6267.9|6270.7|6267.9|6270.7|6267.9|6270.5|6267.7|3
1613471340000|2021-02-16 10:29:00|6271|6268.2|6270.5|6267.7|6271|6268.2|6270.4|6267.6|12
1613471350000|2021-02-16 10:29:10|6270.7|6267.9|6271|6268.2|6271|6268.2|6270.5|6267.7|5
1613471360000|2021-02-16 10:29:20|6271.2|6268.4|6271.2|6268.4|6271.2|6268.4|6271|6268.2|10
1613471370000|2021-02-16 10:29:30|6271.5|6268.7|6271|6268.2|6271.5|6268.7|6271|6268.2|1
1613471380000|2021-02-16 10:29:40|6270.7|6267.9|6270|6267.2|6270.7|6267.9|6270|6267.2|5
1613471390000|2021-02-16 10:29:50|6270.4|6267.6|6271|6268.2|6271|6268.2|6270.4|6267.6|5
1613471400000|2021-02-16 10:30:00|6270.7|6267.9|6271|6268.2|6271|6268.2|6270.5|6267.7|11
1613471410000|2021-02-16 10:30:10|6270.7|6267.9|6271|6268.2|6271|6268.2|6270.7|6267.9|5
1613471420000|2021-02-16 10:30:20|6270.7|6267.9|6270|6267.2|6270.7|6267.9|6270|6267.2|14
1613471430000|2021-02-16 10:30:30|6270.5|6267.7|6269.9|6267.1|6270.5|6267.7|6269.5|6266.7|7
1613471440000|2021-02-16 10:30:40|6269.4|6266.6|6270|6267.2|6270|6267.2|6269|6266.2|15
1613471450000|2021-02-16 10:30:50|6269.9|6267.1|6269.7|6266.9|6269.9|6267.1|6269.5|6266.7|0
1613471460000|2021-02-16 10:31:00|6270|6267.2|6269.4|6266.6|6270|6267.2|6269|6266.2|8
1613471470000|2021-02-16 10:31:10|6269|6266.2|6268.5|6265.7|6269|6266.2|6268|6265.2|3
1613471490000|2021-02-16 10:31:30|6268|6265.2|6267.7|6264.9|6268|6265.2|6267|6264.2|65
1613471500000|2021-02-16 10:31:40|6267.5|6264.7|6267.7|6264.9|6267.7|6264.9|6267.5|6264.7|2
1613471510000|2021-02-16 10:31:50|6268|6265.2|6268|6265.2|6268|6265.2|6268|6265.2|6
1613471520000|2021-02-16 10:32:00|6269|6266.2|6270|6267.2|6270|6267.2|6269|6266.2|35
1613471530000|2021-02-16 10:32:10|6269.7|6266.9|6270|6267.2|6270|6267.2|6269.7|6266.9|6
1613471540000|2021-02-16 10:32:20|6269|6266.2|6269|6266.2|6269|6266.2|6269|6266.2|20
1613471550000|2021-02-16 10:32:30|6268.7|6265.9|6269.7|6266.9|6269.7|6266.9|6268.7|6265.9|7
1613471560000|2021-02-16 10:32:40|6269.5|6266.7|6269.7|6266.9|6269.7|6266.9|6269.5|6266.7|5
1613471570000|2021-02-16 10:32:50|6269.5|6266.7|6269.5|6266.7|6270|6267.2|6269|6266.2|13
1613471580000|2021-02-16 10:33:00|6269.7|6266.9|6271|6268.2|6271|6268.2|6269.5|6266.7|26
1613471590000|2021-02-16 10:33:10|6271.3|6268.5|6272|6269.2|6272|6269.2|6271.3|6268.5|4
1613471610000|2021-02-16 10:33:30|6273|6270.2|6273.5|6270.7|6273.7|6270.9|6273|6270.2|30
1613471620000|2021-02-16 10:33:40|6273.7|6270.9|6275.4|6272.6|6276|6273.2|6273.5|6270.7|112
1613471630000|2021-02-16 10:33:50|6275|6272.2|6277.2|6274.4|6277.2|6274.4|6275|6272.2|11
1613471640000|2021-02-16 10:34:00|6277|6274.2|6274|6271.2|6277|6274.2|6274|6271.2|16
1613471650000|2021-02-16 10:34:10|6273.7|6270.9|6273.7|6270.9|6273.7|6270.9|6273.5|6270.7|7
1613471660000|2021-02-16 10:34:20|6273.5|6270.7|6273.5|6270.7|6274|6271.2|6273.5|6270.7|4
1613471670000|2021-02-16 10:34:30|6273.7|6270.9|6274|6271.2|6274|6271.2|6273.5|6270.7|2
1613471680000|2021-02-16 10:34:40|||||||||12
1613471690000|2021-02-16 10:34:50|6273.5|6270.7|6273|6270.2|6273.7|6270.9|6273|6270.2|0
1613471700000|2021-02-16 10:35:00|6273.5|6270.7|6273.5|6270.7|6273.7|6270.9|6273.5|6270.7|43
1613471710000|2021-02-16 10:35:10|6273|6270.2|6273|6270.2|6273|6270.2|6273|6270.2|1
1613471720000|2021-02-16 10:35:20|6272|6269.2|6272.3|6269.5|6272.3|6269.5|6272|6269.2|10
1613471730000|2021-02-16 10:35:30|6273|6270.2|6272.5|6269.7|6273|6270.2|6272|6269.2|72
1613471740000|2021-02-16 10:35:40|6272|6269.2|6272.5|6269.7|6272.5|6269.7|6272|6269.2|69
1613471750000|2021-02-16 10:35:50|6272.7|6269.9|6272.4|6269.6|6273|6270.2|6272.4|6269.6|2
1613471760000|2021-02-16 10:36:00|6272|6269.2|6272.2|6269.4|6272.2|6269.4|6272|6269.2|5
1613471770000|2021-02-16 10:36:10|6272.5|6269.7|6272.5|6269.7|6272.7|6269.9|6272.5|6269.7|2
1613471780000|2021-02-16 10:36:20|6272.7|6269.9|6273|6270.2|6273.2|6270.4|6272.7|6269.9|2
1613471790000|2021-02-16 10:36:30|6273.2|6270.4|6273.2|6270.4|6273.2|6270.4|6273|6270.2|2
1613471800000|2021-02-16 10:36:40|6273|6270.2|6272.7|6269.9|6273|6270.2|6272.7|6269.9|0
1613471810000|2021-02-16 10:36:50|6273.2|6270.4|6273|6270.2|6273.2|6270.4|6273|6270.2|20
1613471820000|2021-02-16 10:37:00|6272.5|6269.7|6272.7|6269.9|6272.7|6269.9|6272|6269.2|17
1613471860000|2021-02-16 10:37:40|6273|6270.2|6273.5|6270.7|6274|6271.2|6273|6270.2|14
1613471870000|2021-02-16 10:37:50|6273|6270.2|6273|6270.2|6273.7|6270.9|6273|6270.2|8
1613471880000|2021-02-16 10:38:00|6273.2|6270.4|6273.2|6270.4|6273.2|6270.4|6273.2|6270.4|18
1613471890000|2021-02-16 10:38:10|6273.4|6270.6|6273|6270.2|6273.4|6270.6|6273|6270.2|1
1613471900000|2021-02-16 10:38:20|6273.4|6270.6|6271.4|6268.6|6273.7|6270.9|6271.4|6268.6|34
1613471910000|2021-02-16 10:38:30|6271|6268.2|6271.7|6268.9|6272|6269.2|6270|6267.2|108
1613471920000|2021-02-16 10:38:40|6272|6269.2|6273.7|6270.9|6273.7|6270.9|6272|6269.2|3
1613471930000|2021-02-16 10:38:50|6273|6270.2|6272.2|6269.4|6273|6270.2|6272|6269.2|2
1613471940000|2021-02-16 10:39:00|6273|6270.2|6272|6269.2|6273|6270.2|6271.5|6268.7|10
1613471950000|2021-02-16 10:39:10|6271.7|6268.9|6271.7|6268.9|6271.7|6268.9|6271.7|6268.9|1
1613471960000|2021-02-16 10:39:20|6271.8|6269|6272|6269.2|6272.2|6269.4|6271.8|6269|7
1613471970000|2021-02-16 10:39:30|6271.7|6268.9|6271.7|6268.9|6271.7|6268.9|6271.2|6268.4|15
1613471980000|2021-02-16 10:39:40|6272.2|6269.4|6272.3|6269.5|6272.3|6269.5|6272.2|6269.4|4
1613471990000|2021-02-16 10:39:50|6273|6270.2|6273|6270.2|6273|6270.2|6273|6270.2|1
1613472000000|2021-02-16 10:40:00|6272.9|6270.1|6272.7|6269.9|6272.9|6270.1|6272.7|6269.9|2
1613472010000|2021-02-16 10:40:10|||||||||1
1613472020000|2021-02-16 10:40:20|6272.2|6269.4|6272.2|6269.4|6272.7|6269.9|6272.2|6269.4|7
1613472030000|2021-02-16 10:40:30|6272.7|6269.9|6272.7|6269.9|6272.7|6269.9|6272.5|6269.7|1
1613472050000|2021-02-16 10:40:50|6273.3|6270.5|6276.4|6273.6|6276.7|6273.9|6273.3|6270.5|46
1613472060000|2021-02-16 10:41:00|6276|6273.2|6276|6273.2|6276|6273.2|6276|6273.2|2
1613472070000|2021-02-16 10:41:10|6276.2|6273.4|6275.7|6272.9|6276.2|6273.4|6275.2|6272.4|5
1613472080000|2021-02-16 10:41:20|6275.3|6272.5|6274.7|6271.9|6275.3|6272.5|6274.7|6271.9|7
1613472090000|2021-02-16 10:41:30|6274.3|6271.5|6273.7|6270.9|6274.3|6271.5|6273.7|6270.9|2
1613472100000|2021-02-16 10:41:40|6274|6271.2|6274|6271.2|6274|6271.2|6274|6271.2|5
1613472120000|2021-02-16 10:42:00|6273.2|6270.4|6272.3|6269.5|6273.2|6270.4|6272.3|6269.5|14
1613472130000|2021-02-16 10:42:10|6272.2|6269.4|6272.3|6269.5|6272.3|6269.5|6272.2|6269.4|2
1613472150000|2021-02-16 10:42:30|6273|6270.2|6273.2|6270.4|6273.2|6270.4|6273|6270.2|2
1613472160000|2021-02-16 10:42:40|6273.3|6270.5|6273.7|6270.9|6273.7|6270.9|6273.3|6270.5|2
1613472190000|2021-02-16 10:43:10|6274|6271.2|6275|6272.2|6275|6272.2|6274|6271.2|4
1613472200000|2021-02-16 10:43:20|6275.7|6272.9|6275.7|6272.9|6275.7|6272.9|6275.7|6272.9|2
1613472210000|2021-02-16 10:43:30|6275|6272.2|6275|6272.2|6275.2|6272.4|6275|6272.2|5
1613472220000|2021-02-16 10:43:40|6275.3|6272.5|6275.3|6272.5|6275.3|6272.5|6275.3|6272.5|1
1613472230000|2021-02-16 10:43:50|6275.7|6272.9|6276|6273.2|6276.2|6273.4|6275.7|6272.9|3
1613472240000|2021-02-16 10:44:00|6276.2|6273.4|6276.2|6273.4|6276.2|6273.4|6276|6273.2|0
1613472250000|2021-02-16 10:44:10|6276|6273.2|6276|6273.2|6276|6273.2|6276|6273.2|4
1613472260000|2021-02-16 10:44:20|6276.2|6273.4|6276|6273.2|6276.2|6273.4|6276|6273.2|10
1613472270000|2021-02-16 10:44:30|6276.2|6273.4|6276.2|6273.4|6276.2|6273.4|6276|6273.2|1
1613472290000|2021-02-16 10:44:50|6276.3|6273.5|6277|6274.2|6277|6274.2|6276.3|6273.5|7
1613472300000|2021-02-16 10:45:00|6276.7|6273.9|6282.2|6279.4|6283.3|6280.5|6276.7|6273.9|305
1613472310000|2021-02-16 10:45:10|6282.3|6279.5|6281|6278.2|6282.3|6279.5|6281|6278.2|8
1613472320000|2021-02-16 10:45:20|6280.7|6277.9|6281|6278.2|6281|6278.2|6280|6277.2|8
1613472330000|2021-02-16 10:45:30|6280.3|6277.5|6280.3|6277.5|6280.3|6277.5|6280.2|6277.4|1
1613472340000|2021-02-16 10:45:40|6280|6277.2|6279.7|6276.9|6280|6277.2|6279.5|6276.7|8
1613472350000|2021-02-16 10:45:50|6279.8|6277|6280.2|6277.4|6280.2|6277.4|6279.8|6277|11
1613472360000|2021-02-16 10:46:00|6279.7|6276.9|6279.7|6276.9|6280.2|6277.4|6279.7|6276.9|5
1613472370000|2021-02-16 10:46:10|6279.3|6276.5|6280|6277.2|6281.6|6278.8|6278.7|6275.9|1030
1613472380000|2021-02-16 10:46:20|6279.8|6277|6279.3|6276.5|6279.8|6277|6279.3|6276.5|4
1613472390000|2021-02-16 10:46:30|6279.7|6276.9|6279.7|6276.9|6279.7|6276.9|6279.7|6276.9|0
1613472410000|2021-02-16 10:46:50|6280.3|6277.5|6279.8|6277|6280.3|6277.5|6279.8|6277|3
1613472420000|2021-02-16 10:47:00|||||||||1
1613472430000|2021-02-16 10:47:10|6279.7|6276.9|6279.3|6276.5|6279.7|6276.9|6279.3|6276.5|1
1613472440000|2021-02-16 10:47:20|6278.2|6275.4|6277.4|6274.6|6278.2|6275.4|6277|6274.2|14
1613472450000|2021-02-16 10:47:30|6276.3|6273.5|6277.2|6274.4|6277.3|6274.5|6276.3|6273.5|8
1613472460000|2021-02-16 10:47:40|6276.7|6273.9|6277.2|6274.4|6277.3|6274.5|6276.7|6273.9|10
1613472470000|2021-02-16 10:47:50|6277|6274.2|6276.2|6273.4|6277|6274.2|6276.2|6273.4|2
1613472480000|2021-02-16 10:48:00|||||||||1
1613472490000|2021-02-16 10:48:10|6276.3|6273.5|6276|6273.2|6276.3|6273.5|6276|6273.2|3
1613472500000|2021-02-16 10:48:20|6275.7|6272.9|6276.2|6273.4|6276.3|6273.5|6275.7|6272.9|3
1613472510000|2021-02-16 10:48:30|6276.3|6273.5|6276.3|6273.5|6276.3|6273.5|6276.3|6273.5|0
1613472520000|2021-02-16 10:48:40|6276|6273.2|6274.7|6271.9|6276|6273.2|6273.7|6270.9|53
1613472530000|2021-02-16 10:48:50|6274.3|6271.5|6274.3|6271.5|6274.3|6271.5|6274.3|6271.5|24
1613472540000|2021-02-16 10:49:00|6274.7|6271.9|6275.2|6272.4|6275.3|6272.5|6274.7|6271.9|9
1613472550000|2021-02-16 10:49:10|6275.3|6272.5|6275|6272.2|6275.3|6272.5|6275|6272.2|3
1613472560000|2021-02-16 10:49:20|6274.7|6271.9|6274.7|6271.9|6274.7|6271.9|6274.7|6271.9|1
1613472570000|2021-02-16 10:49:30|6275.3|6272.5|6275.2|6272.4|6275.3|6272.5|6275.2|6272.4|14
1613472580000|2021-02-16 10:49:40|6275|6272.2|6275.2|6272.4|6275.3|6272.5|6274.7|6271.9|2
1613472590000|2021-02-16 10:49:50|||||||||1
1613472600000|2021-02-16 10:50:00|6274.7|6271.9|6275.2|6272.4|6275.2|6272.4|6274.7|6271.9|0
1613472610000|2021-02-16 10:50:10|6274.8|6272|6274.8|6272|6274.8|6272|6274.7|6271.9|1
1613472620000|2021-02-16 10:50:20|6275.3|6272.5|6274.7|6271.9|6275.3|6272.5|6274.7|6271.9|2
1613472640000|2021-02-16 10:50:40|6275|6272.2|6275.2|6272.4|6275.3|6272.5|6275|6272.2|19
1613472650000|2021-02-16 10:50:50|6275.3|6272.5|6274.7|6271.9|6275.3|6272.5|6274.7|6271.9|13
1613472660000|2021-02-16 10:51:00|6274.8|6272|6275.3|6272.5|6275.7|6272.9|6274.7|6271.9|2
1613472670000|2021-02-16 10:51:10|6275.2|6272.4|6275.2|6272.4|6275.3|6272.5|6275|6272.2|1
1613472680000|2021-02-16 10:51:20|6274.7|6271.9|6274.7|6271.9|6274.7|6271.9|6274.7|6271.9|11
1613472690000|2021-02-16 10:51:30|6275|6272.2|6275|6272.2|6275|6272.2|6275|6272.2|1
1613472700000|2021-02-16 10:51:40|6275.3|6272.5|6279.7|6276.9|6279.7|6276.9|6275.3|6272.5|70
1613472710000|2021-02-16 10:51:50|6280|6277.2|6277.7|6274.9|6280|6277.2|6277.7|6274.9|98
1613472720000|2021-02-16 10:52:00|||||||||2
1613472730000|2021-02-16 10:52:10|6278|6275.2|6278.2|6275.4|6278.2|6275.4|6278|6275.2|6
1613472740000|2021-02-16 10:52:20|6278|6275.2|6278.2|6275.4|6278.2|6275.4|6278|6275.2|12
1613472750000|2021-02-16 10:52:30|6278|6275.2|6278.2|6275.4|6278.7|6275.9|6278|6275.2|0
1613472760000|2021-02-16 10:52:40|6278|6275.2|6277.7|6274.9|6278.2|6275.4|6277.2|6274.4|0
1613472770000|2021-02-16 10:52:50|6278.3|6275.5|6280.3|6277.5|6280.3|6277.5|6278.3|6275.5|14
1613472780000|2021-02-16 10:53:00|6280.7|6277.9|6278.7|6275.9|6280.7|6277.9|6278.5|6275.7|3
1613472790000|2021-02-16 10:53:10|||||||||1
1613472800000|2021-02-16 10:53:20|6278.3|6275.5|6277.7|6274.9|6278.3|6275.5|6277|6274.2|66
1613472810000|2021-02-16 10:53:30|6277.6|6274.8|6275.5|6272.7|6277.6|6274.8|6275|6272.2|15
1613472820000|2021-02-16 10:53:40|6275.6|6272.8|6276.1|6273.3|6276.1|6273.3|6275.6|6272.8|12
1613472830000|2021-02-16 10:53:50|6276|6273.2|6276.1|6273.3|6276.1|6273.3|6276|6273.2|0
1613472840000|2021-02-16 10:54:00|6276|6273.2|6276|6273.2|6276|6273.2|6276|6273.2|0
1613472850000|2021-02-16 10:54:10|6275.6|6272.8|6275.6|6272.8|6275.6|6272.8|6275.6|6272.8|0
1613472860000|2021-02-16 10:54:20|6275.8|6273|6276.3|6273.5|6276.3|6273.5|6275.8|6273|2
1613472870000|2021-02-16 10:54:30|6276.6|6273.8|6276.1|6273.3|6276.6|6273.8|6275.6|6272.8|7
1613472880000|2021-02-16 10:54:40|6276|6273.2|6276|6273.2|6276.1|6273.3|6276|6273.2|2
1613472890000|2021-02-16 10:54:50|6276.1|6273.3|6276|6273.2|6276.1|6273.3|6276|6273.2|0
1613472900000|2021-02-16 10:55:00|6275.6|6272.8|6276.3|6273.5|6276.3|6273.5|6275.6|6272.8|3
1613472910000|2021-02-16 10:55:10|6276.6|6273.8|6277.1|6274.3|6277.1|6274.3|6276.6|6273.8|7
1613472920000|2021-02-16 10:55:20|6277|6274.2|6277.1|6274.3|6277.1|6274.3|6277|6274.2|6
1613472930000|2021-02-16 10:55:30|6277|6274.2|6276.3|6273.5|6277|6274.2|6276|6273.2|44
1613472940000|2021-02-16 10:55:40|6276.6|6273.8|6277|6274.2|6277|6274.2|6276|6273.2|17
1613472950000|2021-02-16 10:55:50|6276.5|6273.7|6276.1|6273.3|6276.6|6273.8|6276|6273.2|3
1613472960000|2021-02-16 10:56:00|6276.6|6273.8|6277.5|6274.7|6277.5|6274.7|6276.5|6273.7|5
1613472970000|2021-02-16 10:56:10|6277|6274.2|6277.1|6274.3|6277.1|6274.3|6277|6274.2|6
1613472980000|2021-02-16 10:56:20|6277|6274.2|6277|6274.2|6277.1|6274.3|6277|6274.2|4
1613472990000|2021-02-16 10:56:30|6276.6|6273.8|6276.6|6273.8|6276.6|6273.8|6276|6273.2|5
1613473000000|2021-02-16 10:56:40|6276.1|6273.3|6276.1|6273.3|6276.6|6273.8|6276.1|6273.3|3
1613473020000|2021-02-16 10:57:00|6276.3|6273.5|6276.6|6273.8|6276.6|6273.8|6276.3|6273.5|2
1613473030000|2021-02-16 10:57:10|6276.3|6273.5|6276.1|6273.3|6276.3|6273.5|6276|6273.2|10
1613473040000|2021-02-16 10:57:20|6276|6273.2|6276|6273.2|6276.1|6273.3|6275.6|6272.8|0
1613473050000|2021-02-16 10:57:30|6276.3|6273.5|6276.3|6273.5|6277|6274.2|6276|6273.2|4
1613473060000|2021-02-16 10:57:40|6276.1|6273.3|6276.1|6273.3|6276.1|6273.3|6276.1|6273.3|1
1613473070000|2021-02-16 10:57:50|6276.3|6273.5|6276|6273.2|6276.6|6273.8|6276|6273.2|8
1613473080000|2021-02-16 10:58:00|6275.3|6272.5|6275.6|6272.8|6275.6|6272.8|6275.3|6272.5|17
1613473090000|2021-02-16 10:58:10|6276|6273.2|6276.1|6273.3|6276.6|6273.8|6276|6273.2|5
1613473100000|2021-02-16 10:58:20|6276.3|6273.5|6276.6|6273.8|6277|6274.2|6275.6|6272.8|33
1613473110000|2021-02-16 10:58:30|||||||||1
1613473120000|2021-02-16 10:58:40|6276|6273.2|6274.6|6271.8|6276|6273.2|6274.6|6271.8|40
1613473130000|2021-02-16 10:58:50|6274.1|6271.3|6274.6|6271.8|6274.6|6271.8|6274|6271.2|33
1613473140000|2021-02-16 10:59:00|6274.1|6271.3|6274.1|6271.3|6274.1|6271.3|6274.1|6271.3|2
1613473150000|2021-02-16 10:59:10|6274.6|6271.8|6274.3|6271.5|6274.6|6271.8|6274.3|6271.5|1
1613473160000|2021-02-16 10:59:20|||||||||1
1613473170000|2021-02-16 10:59:30|6274.1|6271.3|6274.6|6271.8|6274.6|6271.8|6274.1|6271.3|2
1613473180000|2021-02-16 10:59:40|6275|6272.2|6275.1|6272.3|6275.3|6272.5|6275|6272.2|21
1613473190000|2021-02-16 10:59:50|6275|6272.2|6274.6|6271.8|6275.1|6272.3|6274.6|6271.8|3
1613473200000|2021-02-16 11:00:00|6274.5|6271.7|6277.5|6274.7|6278.1|6275.3|6274.3|6271.5|46
1613473210000|2021-02-16 11:00:10|6277|6274.2|6277.6|6274.8|6278.1|6275.3|6277|6274.2|7
1613473220000|2021-02-16 11:00:20|6277.1|6274.3|6277.1|6274.3|6277.1|6274.3|6277.1|6274.3|2
1613473230000|2021-02-16 11:00:30|6277|6274.2|6275.1|6272.3|6277|6274.2|6274.6|6271.8|10
1613473240000|2021-02-16 11:00:40|6276|6273.2|6274.3|6271.5|6276|6273.2|6274|6271.2|11
1613473250000|2021-02-16 11:00:50|6274.1|6271.3|6274.6|6271.8|6274.6|6271.8|6274.1|6271.3|2
1613473260000|2021-02-16 11:01:00|6274.5|6271.7|6274.1|6271.3|6274.5|6271.7|6272.5|6269.7|27
1613473270000|2021-02-16 11:01:10|6274|6271.2|6273.6|6270.8|6274|6271.2|6273.3|6270.5|20
1613473280000|2021-02-16 11:01:20|6273.5|6270.7|6274.6|6271.8|6274.6|6271.8|6273.5|6270.7|13
1613473290000|2021-02-16 11:01:30|6274.5|6271.7|6274.1|6271.3|6274.5|6271.7|6274.1|6271.3|0
1613473300000|2021-02-16 11:01:40|6274|6271.2|6273.6|6270.8|6274|6271.2|6273.6|6270.8|0
1613473310000|2021-02-16 11:01:50|6274.1|6271.3|6274.6|6271.8|6274.6|6271.8|6274.1|6271.3|0
1613473320000|2021-02-16 11:02:00|6275.1|6272.3|6275|6272.2|6275.1|6272.3|6275|6272.2|22
1613473330000|2021-02-16 11:02:10|6274.6|6271.8|6276.1|6273.3|6276.1|6273.3|6274.6|6271.8|10
1613473340000|2021-02-16 11:02:20|6276|6273.2|6276|6273.2|6276|6273.2|6276|6273.2|0
1613473350000|2021-02-16 11:02:30|6275.6|6272.8|6276.1|6273.3|6276.1|6273.3|6275.6|6272.8|3
1613473360000|2021-02-16 11:02:40|6275.1|6272.3|6275.3|6272.5|6275.3|6272.5|6275|6272.2|22
1613473370000|2021-02-16 11:02:50|6275.6|6272.8|6275.6|6272.8|6275.6|6272.8|6275.6|6272.8|1
1613473380000|2021-02-16 11:03:00|6277.1|6274.3|6276.6|6273.8|6277.1|6274.3|6276.6|6273.8|8
1613473400000|2021-02-16 11:03:20|6277.1|6274.3|6277.1|6274.3|6277.1|6274.3|6277|6274.2|3
1613473420000|2021-02-16 11:03:40|6277|6274.2|6278.6|6275.8|6278.6|6275.8|6276.6|6273.8|18
1613473440000|2021-02-16 11:04:00|6278.3|6275.5|6274.1|6271.3|6278.3|6275.5|6274|6271.2|29
1613473450000|2021-02-16 11:04:10|6272.8|6270|6272.1|6269.3|6272.8|6270|6271.5|6268.7|37
1613473460000|2021-02-16 11:04:20|6272|6269.2|6270.6|6267.8|6272.1|6269.3|6270.6|6267.8|16
1613473470000|2021-02-16 11:04:30|6270.8|6268|6272.6|6269.8|6272.6|6269.8|6270.8|6268|23
1613473480000|2021-02-16 11:04:40|6272.8|6270|6272.6|6269.8|6272.8|6270|6272.6|6269.8|1
1613473490000|2021-02-16 11:04:50|6272.8|6270|6272.8|6270|6273.1|6270.3|6272.6|6269.8|4
1613473500000|2021-02-16 11:05:00|6272.6|6269.8|6272.6|6269.8|6272.8|6270|6272.3|6269.5|6
1613473510000|2021-02-16 11:05:10|6272.8|6270|6272.6|6269.8|6273.3|6270.5|6272.6|6269.8|2
1613473520000|2021-02-16 11:05:20|6272.3|6269.5|6272.3|6269.5|6272.3|6269.5|6271.3|6268.5|3
1613473530000|2021-02-16 11:05:30|6272.6|6269.8|6270.8|6268|6272.6|6269.8|6270.6|6267.8|19
1613473540000|2021-02-16 11:05:40|6270.6|6267.8|6268.6|6265.8|6270.8|6268|6267|6264.2|215
1613473550000|2021-02-16 11:05:50|6268.3|6265.5|6268.6|6265.8|6268.6|6265.8|6268|6265.2|3
1613473560000|2021-02-16 11:06:00|6268.1|6265.3|6268|6265.2|6269|6266.2|6268|6265.2|40
1613473570000|2021-02-16 11:06:10|6268.6|6265.8|6269|6266.2|6269.1|6266.3|6268.6|6265.8|19
1613473580000|2021-02-16 11:06:20|6268.6|6265.8|6269.6|6266.8|6269.6|6266.8|6268.6|6265.8|15
1613473590000|2021-02-16 11:06:30|6269.1|6266.3|6269.1|6266.3|6269.6|6266.8|6269|6266.2|7
1613473600000|2021-02-16 11:06:40|6269.6|6266.8|6269.1|6266.3|6269.6|6266.8|6269|6266.2|5
1613473610000|2021-02-16 11:06:50|6269|6266.2|6270.1|6267.3|6270.3|6267.5|6269|6266.2|33
1613473620000|2021-02-16 11:07:00|6270|6267.2|6270.5|6267.7|6270.6|6267.8|6270|6267.2|7
1613473630000|2021-02-16 11:07:10|6270.1|6267.3|6269.6|6266.8|6270.3|6267.5|6269|6266.2|43
1613473640000|2021-02-16 11:07:20|6269.5|6266.7|6269.1|6266.3|6270|6267.2|6269|6266.2|22
1613473650000|2021-02-16 11:07:30|6269|6266.2|6269.6|6266.8|6269.6|6266.8|6269|6266.2|4
1613473670000|2021-02-16 11:07:50|6269|6266.2|6269.1|6266.3|6269.5|6266.7|6269|6266.2|25
1613473680000|2021-02-16 11:08:00|6269.5|6266.7|6270|6267.2|6270|6267.2|6269|6266.2|6
1613473690000|2021-02-16 11:08:10|6270.1|6267.3|6270.5|6267.7|6270.5|6267.7|6270|6267.2|4
1613473700000|2021-02-16 11:08:20|6270.6|6267.8|6270.5|6267.7|6271|6268.2|6270.5|6267.7|9
1613473710000|2021-02-16 11:08:30|6270.6|6267.8|6270.6|6267.8|6270.6|6267.8|6270|6267.2|9
1613473720000|2021-02-16 11:08:40|6271|6268.2|6271|6268.2|6271|6268.2|6271|6268.2|1
1613473730000|2021-02-16 11:08:50|6271.3|6268.5|6272|6269.2|6272|6269.2|6271.3|6268.5|10
1613473740000|2021-02-16 11:09:00|6271.6|6268.8|6272.3|6269.5|6272.3|6269.5|6271.6|6268.8|20
1613473750000|2021-02-16 11:09:10|6272.6|6269.8|6272.6|6269.8|6272.6|6269.8|6272.6|6269.8|0
1613473760000|2021-02-16 11:09:20|6273|6270.2|6273.6|6270.8|6273.6|6270.8|6272|6269.2|18
1613473770000|2021-02-16 11:09:30|6273.5|6270.7|6273.6|6270.8|6273.6|6270.8|6273.5|6270.7|3
1613473780000|2021-02-16 11:09:40|6274|6271.2|6274.6|6271.8|6275.1|6272.3|6274|6271.2|26
1613473790000|2021-02-16 11:09:50|6274.5|6271.7|6278.1|6275.3|6278.6|6275.8|6274.5|6271.7|1267
1613473800000|2021-02-16 11:10:00|6278|6275.2|6277.5|6274.7|6278|6275.2|6277|6274.2|44
1613473810000|2021-02-16 11:10:10|6277.6|6274.8|6278|6275.2|6278|6275.2|6277.6|6274.8|0
1613473820000|2021-02-16 11:10:20|6277.3|6274.5|6277.5|6274.7|6278|6275.2|6277|6274.2|46
1613473840000|2021-02-16 11:10:40|6277.3|6274.5|6276|6273.2|6277.3|6274.5|6275.5|6272.7|39
1613473850000|2021-02-16 11:10:50|6275.6|6272.8|6276.6|6273.8|6276.6|6273.8|6275.6|6272.8|100
1613473860000|2021-02-16 11:11:00|6276.5|6273.7|6276.6|6273.8|6277.6|6274.8|6276|6273.2|11
1613473880000|2021-02-16 11:11:20|6277|6274.2|6277|6274.2|6277.5|6274.7|6277|6274.2|90
1613473890000|2021-02-16 11:11:30|6276.5|6273.7|6273.5|6270.7|6276.5|6273.7|6273.5|6270.7|42
1613473900000|2021-02-16 11:11:40|6273.8|6271|6273.6|6270.8|6273.8|6271|6273.6|6270.8|40
1613473910000|2021-02-16 11:11:50|6274|6271.2|6275|6272.2|6275.1|6272.3|6274|6271.2|9
1613473920000|2021-02-16 11:12:00|6274.6|6271.8|6274.6|6271.8|6275|6272.2|6274|6271.2|5
1613473930000|2021-02-16 11:12:10|6275.1|6272.3|6275|6272.2|6275.6|6272.8|6275|6272.2|5
1613473940000|2021-02-16 11:12:20|6275.1|6272.3|6275.1|6272.3|6275.1|6272.3|6275.1|6272.3|4
1613473950000|2021-02-16 11:12:30|6275.5|6272.7|6276.6|6273.8|6276.6|6273.8|6275.5|6272.7|50
1613473960000|2021-02-16 11:12:40|6276.3|6273.5|6276.6|6273.8|6277.3|6274.5|6275|6272.2|31
1613473970000|2021-02-16 11:12:50|6276.8|6274|6276|6273.2|6277.1|6274.3|6276|6273.2|2
1613473980000|2021-02-16 11:13:00|6275.6|6272.8|6275.6|6272.8|6275.6|6272.8|6275.3|6272.5|2
1613473990000|2021-02-16 11:13:10|6275.1|6272.3|6275.6|6272.8|6275.6|6272.8|6275.1|6272.3|0
1613474000000|2021-02-16 11:13:20|6275.5|6272.7|6275|6272.2|6275.5|6272.7|6275|6272.2|11
1613474010000|2021-02-16 11:13:30|6274.6|6271.8|6275|6272.2|6275|6272.2|6274.6|6271.8|6
1613474020000|2021-02-16 11:13:40|6274.6|6271.8|6275.6|6272.8|6275.6|6272.8|6274.6|6271.8|7
1613474030000|2021-02-16 11:13:50|6275.5|6272.7|6275|6272.2|6275.6|6272.8|6275|6272.2|17
1613474040000|2021-02-16 11:14:00|6274.6|6271.8|6275|6272.2|6275|6272.2|6274.6|6271.8|1
1613474050000|2021-02-16 11:14:10|6274.6|6271.8|6274|6271.2|6274.6|6271.8|6274|6271.2|13
1613474060000|2021-02-16 11:14:20|||||||||15
1613474070000|2021-02-16 11:14:30|6273.6|6270.8|6273|6270.2|6273.6|6270.8|6273|6270.2|28
1613474080000|2021-02-16 11:14:40|6272.3|6269.5|6272.8|6270|6273.3|6270.5|6272.3|6269.5|13
1613474090000|2021-02-16 11:14:50|6273.1|6270.3|6273|6270.2|6273.1|6270.3|6273|6270.2|2
1613474100000|2021-02-16 11:15:00|6273.3|6270.5|6274|6271.2|6274|6271.2|6273.3|6270.5|7
1613474110000|2021-02-16 11:15:10|6273.1|6270.3|6272.6|6269.8|6273.6|6270.8|6272.6|6269.8|13
1613474120000|2021-02-16 11:15:20|6271.9|6269.1|6271.6|6268.8|6271.9|6269.1|6271.3|6268.5|12
1613474130000|2021-02-16 11:15:30|6270.6|6267.8|6270.1|6267.3|6270.6|6267.8|6269.6|6266.8|31
1613474140000|2021-02-16 11:15:40|6270.3|6267.5|6270.6|6267.8|6270.6|6267.8|6270.3|6267.5|1
1613474150000|2021-02-16 11:15:50|6271.3|6268.5|6271.3|6268.5|6271.3|6268.5|6271.3|6268.5|53
1613474160000|2021-02-16 11:16:00|6272.1|6269.3|6273.3|6270.5|6273.3|6270.5|6272.1|6269.3|61
1613474170000|2021-02-16 11:16:10|6273.1|6270.3|6273.1|6270.3|6273.3|6270.5|6273.1|6270.3|0
1613474180000|2021-02-16 11:16:20|6273.3|6270.5|6272.6|6269.8|6273.3|6270.5|6272.6|6269.8|3
1613474190000|2021-02-16 11:16:30|6272|6269.2|6272.3|6269.5|6272.3|6269.5|6271.9|6269.1|8
1613474210000|2021-02-16 11:16:50|6272.6|6269.8|6272.8|6270|6273.3|6270.5|6272.6|6269.8|1
1613474220000|2021-02-16 11:17:00|6272.6|6269.8|6272.8|6270|6272.8|6270|6272.6|6269.8|2
1613474230000|2021-02-16 11:17:10|6272.6|6269.8|6271.8|6269|6272.6|6269.8|6271.8|6269|0
1613474240000|2021-02-16 11:17:20|6272.3|6269.5|6273.3|6270.5|6273.3|6270.5|6272.3|6269.5|18
1613474260000|2021-02-16 11:17:40|||||||||6
1613474270000|2021-02-16 11:17:50|||||||||9
1613474280000|2021-02-16 11:18:00|6273.6|6270.8|6274.6|6271.8|6274.6|6271.8|6273.6|6270.8|18
1613474290000|2021-02-16 11:18:10|6274.5|6271.7|6274.6|6271.8|6274.6|6271.8|6274.1|6271.3|12
1613474300000|2021-02-16 11:18:20|6274.1|6271.3|6274.1|6271.3|6274.3|6271.5|6274.1|6271.3|6
1613474310000|2021-02-16 11:18:30|6273.9|6271.1|6274.1|6271.3|6274.1|6271.3|6273.9|6271.1|2
1613474320000|2021-02-16 11:18:40|6273.9|6271.1|6274.3|6271.5|6274.3|6271.5|6273.8|6271|7
1613474330000|2021-02-16 11:18:50|6273.9|6271.1|6274.3|6271.5|6274.3|6271.5|6273.3|6270.5|4
1613474340000|2021-02-16 11:19:00|6273.6|6270.8|6273.3|6270.5|6273.9|6271.1|6273.3|6270.5|19
1613474350000|2021-02-16 11:19:10|6273.4|6270.6|6274.1|6271.3|6274.3|6271.5|6273.4|6270.6|0
1613474360000|2021-02-16 11:19:20|6274.3|6271.5|6273.8|6271|6274.3|6271.5|6273.8|6271|0
1613474370000|2021-02-16 11:19:30|6273.6|6270.8|6273.6|6270.8|6274.1|6271.3|6273.3|6270.5|1
1613474380000|2021-02-16 11:19:40|6274|6271.2|6274.3|6271.5|6274.3|6271.5|6274|6271.2|45
1613474390000|2021-02-16 11:19:50|6273.8|6271|6273.8|6271|6274.3|6271.5|6273.8|6271|4
1613474400000|2021-02-16 11:20:00|6273.3|6270.5|6273.3|6270.5|6273.3|6270.5|6273.3|6270.5|1
1613474420000|2021-02-16 11:20:20|||||||||1
1613474430000|2021-02-16 11:20:30|6273.6|6270.8|6273.9|6271.1|6273.9|6271.1|6273.6|6270.8|10
1613474440000|2021-02-16 11:20:40|6274.3|6271.5|6274.6|6271.8|6274.6|6271.8|6274.1|6271.3|89
1613474450000|2021-02-16 11:20:50|6274.3|6271.5|6273.6|6270.8|6274.3|6271.5|6273.6|6270.8|14
1613474460000|2021-02-16 11:21:00|6274|6271.2|6274.3|6271.5|6274.3|6271.5|6274|6271.2|36
1613474470000|2021-02-16 11:21:10|6274|6271.2|6276.6|6273.8|6277.1|6274.3|6273.6|6270.8|106
1613474480000|2021-02-16 11:21:20|6276.8|6274|6276.8|6274|6277.3|6274.5|6276.8|6274|2
1613474490000|2021-02-16 11:21:30|6276.9|6274.1|6277.3|6274.5|6277.3|6274.5|6276.9|6274.1|0
1613474500000|2021-02-16 11:21:40|6276.9|6274.1|6277.3|6274.5|6277.3|6274.5|6276.8|6274|4
1613474510000|2021-02-16 11:21:50|6278|6275.2|6277.6|6274.8|6280|6277.2|6277.6|6274.8|31
1613474520000|2021-02-16 11:22:00|6278.1|6275.3|6277.9|6275.1|6278.6|6275.8|6277.6|6274.8|70
1613474530000|2021-02-16 11:22:10|6278.6|6275.8|6278.3|6275.5|6278.6|6275.8|6277.3|6274.5|11
1613474540000|2021-02-16 11:22:20|6278.1|6275.3|6279.3|6276.5|6279.3|6276.5|6278.1|6275.3|4
1613474550000|2021-02-16 11:22:30|||||||||1
1613474570000|2021-02-16 11:22:50|6278.8|6276|6278.8|6276|6279.3|6276.5|6278.6|6275.8|5
1613474580000|2021-02-16 11:23:00|6279.3|6276.5|6279.6|6276.8|6279.8|6277|6279.3|6276.5|2
1613474590000|2021-02-16 11:23:10|6279.3|6276.5|6279.3|6276.5|6279.3|6276.5|6279.3|6276.5|0
1613474600000|2021-02-16 11:23:20|6280.2|6277.4|6282.8|6280|6283.3|6280.5|6280.2|6277.4|136
1613474610000|2021-02-16 11:23:30|6282.9|6280.1|6281.3|6278.5|6283.3|6280.5|6281.3|6278.5|139
1613474620000|2021-02-16 11:23:40|6281.8|6279|6281.8|6279|6281.8|6279|6281.4|6278.6|62
1613474630000|2021-02-16 11:23:50|6281.3|6278.5|6280.9|6278.1|6281.3|6278.5|6280.9|6278.1|0
1613474640000|2021-02-16 11:24:00|6280.6|6277.8|6279.9|6277.1|6280.9|6278.1|6279.8|6277|63
1613474650000|2021-02-16 11:24:10|6279.3|6276.5|6279.9|6277.1|6279.9|6277.1|6279.3|6276.5|2
1613474660000|2021-02-16 11:24:20|6279.8|6277|6279.3|6276.5|6279.8|6277|6279.3|6276.5|0
1613474680000|2021-02-16 11:24:40|6278.9|6276.1|6278.9|6276.1|6278.9|6276.1|6278.9|6276.1|0
1613474700000|2021-02-16 11:25:00|6279.9|6277.1|6279.8|6277|6279.9|6277.1|6279.8|6277|2
1613474710000|2021-02-16 11:25:10|6279.9|6277.1|6281.9|6279.1|6282.3|6279.5|6279.9|6277.1|19
1613474720000|2021-02-16 11:25:20|6281.4|6278.6|6282.3|6279.5|6282.6|6279.8|6281.3|6278.5|28
1613474730000|2021-02-16 11:25:30|||||||||1
1613474740000|2021-02-16 11:25:40|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|4
1613474750000|2021-02-16 11:25:50|6282.8|6280|6282.3|6279.5|6282.8|6280|6282.3|6279.5|1
1613474760000|2021-02-16 11:26:00|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|3
1613474770000|2021-02-16 11:26:10|6282.3|6279.5|6282.3|6279.5|6282.3|6279.5|6282.3|6279.5|0
1613474780000|2021-02-16 11:26:20|6282.4|6279.6|6282.3|6279.5|6282.4|6279.6|6282.3|6279.5|0
1613474790000|2021-02-16 11:26:30|6281.3|6278.5|6281.3|6278.5|6281.4|6278.6|6280.8|6278|26
1613474800000|2021-02-16 11:26:40|6280.9|6278.1|6280.8|6278|6280.9|6278.1|6280.8|6278|5
1613474810000|2021-02-16 11:26:50|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|0
1613474820000|2021-02-16 11:27:00|6280.8|6278|6280.8|6278|6280.9|6278.1|6280.8|6278|6
1613474830000|2021-02-16 11:27:10|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|1
1613474840000|2021-02-16 11:27:20|6280.6|6277.8|6280.6|6277.8|6280.6|6277.8|6280.6|6277.8|0
1613474850000|2021-02-16 11:27:30|6280.4|6277.6|6280.8|6278|6280.9|6278.1|6280.4|6277.6|6
1613474860000|2021-02-16 11:27:40|6280.6|6277.8|6281.4|6278.6|6281.4|6278.6|6280.3|6277.5|23
1613474870000|2021-02-16 11:27:50|6281.9|6279.1|6281.8|6279|6281.9|6279.1|6281.8|6279|1
1613474880000|2021-02-16 11:28:00|6281.9|6279.1|6282.6|6279.8|6282.9|6280.1|6281.9|6279.1|11
1613474890000|2021-02-16 11:28:10|6282.9|6280.1|6282.8|6280|6282.9|6280.1|6282.8|6280|3
1613474900000|2021-02-16 11:28:20|6282.6|6279.8|6282.4|6279.6|6282.6|6279.8|6282.3|6279.5|3
1613474910000|2021-02-16 11:28:30|6282.8|6280|6281.3|6278.5|6282.8|6280|6280.9|6278.1|37
1613474920000|2021-02-16 11:28:40|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|6280.8|6278|2
1613474930000|2021-02-16 11:28:50|6281.4|6278.6|6281.8|6279|6281.9|6279.1|6281.4|6278.6|8
1613474940000|2021-02-16 11:29:00|6281.9|6279.1|6282.6|6279.8|6282.9|6280.1|6281.8|6279|15
1613474950000|2021-02-16 11:29:10|6282.9|6280.1|6283.3|6280.5|6283.3|6280.5|6282.9|6280.1|13
1613474960000|2021-02-16 11:29:20|||||||||2
1613474970000|2021-02-16 11:29:30|6282.9|6280.1|6282.8|6280|6282.9|6280.1|6282.8|6280|7
1613474980000|2021-02-16 11:29:40|6282.6|6279.8|6283.3|6280.5|6283.3|6280.5|6282.6|6279.8|0
1613474990000|2021-02-16 11:29:50|6282.3|6279.5|6282.8|6280|6282.8|6280|6282.3|6279.5|2
1613475000000|2021-02-16 11:30:00|6282.3|6279.5|6282.9|6280.1|6282.9|6280.1|6282.3|6279.5|2
1613475010000|2021-02-16 11:30:10|6283.3|6280.5|6283.3|6280.5|6283.3|6280.5|6283.3|6280.5|0
1613475020000|2021-02-16 11:30:20|6282.2|6279.4|6281.9|6279.1|6282.2|6279.4|6281.3|6278.5|28
1613475030000|2021-02-16 11:30:30|6282.3|6279.5|6283.3|6280.5|6283.3|6280.5|6282.3|6279.5|9
1613475040000|2021-02-16 11:30:40|6283.4|6280.6|6284.9|6282.1|6284.9|6282.1|6283.4|6280.6|11
1613475050000|2021-02-16 11:30:50|6284.4|6281.6|6285.6|6282.8|6285.6|6282.8|6284.4|6281.6|50
1613475060000|2021-02-16 11:31:00|6285.9|6283.1|6286.9|6284.1|6286.9|6284.1|6285.9|6283.1|6
1613475070000|2021-02-16 11:31:10|6287.9|6285.1|6288.4|6285.6|6288.9|6286.1|6287.9|6285.1|47
1613475080000|2021-02-16 11:31:20|6288.2|6285.4|6287.2|6284.4|6288.2|6285.4|6287.2|6284.4|28
1613475090000|2021-02-16 11:31:30|6286.9|6284.1|6287.2|6284.4|6287.9|6285.1|6286.9|6284.1|11
1613475100000|2021-02-16 11:31:40|||||||||2
1613475110000|2021-02-16 11:31:50|6287.6|6284.8|6287.6|6284.8|6287.6|6284.8|6287.6|6284.8|2
1613475120000|2021-02-16 11:32:00|6288.2|6285.4|6288.2|6285.4|6288.9|6286.1|6288.2|6285.4|5
1613475130000|2021-02-16 11:32:10|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|2
1613475140000|2021-02-16 11:32:20|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|2
1613475150000|2021-02-16 11:32:30|6288.4|6285.6|6288.2|6285.4|6288.4|6285.6|6285.9|6283.1|79
1613475160000|2021-02-16 11:32:40|6287.9|6285.1|6286.4|6283.6|6287.9|6285.1|6286.2|6283.4|26
1613475170000|2021-02-16 11:32:50|6287.2|6284.4|6286.7|6283.9|6287.2|6284.4|6286.2|6283.4|3
1613475180000|2021-02-16 11:33:00|6286.9|6284.1|6285.9|6283.1|6286.9|6284.1|6285.2|6282.4|9
1613475190000|2021-02-16 11:33:10|6285.6|6282.8|6285.7|6282.9|6285.7|6282.9|6285.4|6282.6|1
1613475200000|2021-02-16 11:33:20|6285.4|6282.6|6285.2|6282.4|6285.4|6282.6|6285.2|6282.4|22
1613475210000|2021-02-16 11:33:30|6285.4|6282.6|6285.2|6282.4|6285.4|6282.6|6285.2|6282.4|1
1613475220000|2021-02-16 11:33:40|6285.4|6282.6|6285.4|6282.6|6285.4|6282.6|6285.2|6282.4|4
1613475230000|2021-02-16 11:33:50|6285.5|6282.7|6285.9|6283.1|6285.9|6283.1|6285.5|6282.7|0
1613475240000|2021-02-16 11:34:00|6285.7|6282.9|6285.9|6283.1|6285.9|6283.1|6285.4|6282.6|4
1613475250000|2021-02-16 11:34:10|6286.4|6283.6|6286.2|6283.4|6286.4|6283.6|6286.2|6283.4|7
1613475260000|2021-02-16 11:34:20|6286.9|6284.1|6287.2|6284.4|6287.4|6284.6|6286.9|6284.1|9
1613475270000|2021-02-16 11:34:30|6286.9|6284.1|6285.2|6282.4|6286.9|6284.1|6285.2|6282.4|23
1613475280000|2021-02-16 11:34:40|6284.9|6282.1|6284.5|6281.7|6284.9|6282.1|6284.5|6281.7|14
1613475290000|2021-02-16 11:34:50|6285.2|6282.4|6285.7|6282.9|6285.9|6283.1|6285.2|6282.4|6
1613475300000|2021-02-16 11:35:00|6285.9|6283.1|6285.9|6283.1|6285.9|6283.1|6285.9|6283.1|1
1613475310000|2021-02-16 11:35:10|6286.4|6283.6|6285.9|6283.1|6286.5|6283.7|6285.9|6283.1|4
1613475320000|2021-02-16 11:35:20|||||||||46
1613475330000|2021-02-16 11:35:30|6285.7|6282.9|6285.4|6282.6|6285.7|6282.9|6285.2|6282.4|7
1613475340000|2021-02-16 11:35:40|6285.2|6282.4|6285.2|6282.4|6285.4|6282.6|6285.2|6282.4|1
1613475360000|2021-02-16 11:36:00|6284.9|6282.1|6284.9|6282.1|6284.9|6282.1|6284.7|6281.9|3
1613475370000|2021-02-16 11:36:10|6285.2|6282.4|6285.4|6282.6|6285.4|6282.6|6285.2|6282.4|2
1613475380000|2021-02-16 11:36:20|6285.5|6282.7|6285.4|6282.6|6285.6|6282.8|6284.9|6282.1|261
1613475390000|2021-02-16 11:36:30|6285.5|6282.7|6284.9|6282.1|6285.5|6282.7|6284.9|6282.1|4
1613475400000|2021-02-16 11:36:40|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|0
1613475420000|2021-02-16 11:37:00|6285.4|6282.6|6285.2|6282.4|6285.5|6282.7|6285.2|6282.4|7
1613475430000|2021-02-16 11:37:10|6284.9|6282.1|6283.7|6280.9|6284.9|6282.1|6283.2|6280.4|55
1613475440000|2021-02-16 11:37:20|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|0
1613475450000|2021-02-16 11:37:30|6283.4|6280.6|6283.9|6281.1|6283.9|6281.1|6283.4|6280.6|16
1613475460000|2021-02-16 11:37:40|6283.7|6280.9|6283.9|6281.1|6283.9|6281.1|6283.4|6280.6|1
1613475470000|2021-02-16 11:37:50|6283.7|6280.9|6283.9|6281.1|6283.9|6281.1|6283.7|6280.9|1
1613475480000|2021-02-16 11:38:00|6283.5|6280.7|6283.2|6280.4|6283.5|6280.7|6283.2|6280.4|7
1613475490000|2021-02-16 11:38:10|6282.9|6280.1|6283.9|6281.1|6283.9|6281.1|6282.9|6280.1|39
1613475500000|2021-02-16 11:38:20|6283.7|6280.9|6283.9|6281.1|6283.9|6281.1|6283.7|6280.9|1
1613475520000|2021-02-16 11:38:40|6283.4|6280.6|6283.9|6281.1|6283.9|6281.1|6283.4|6280.6|1
1613475530000|2021-02-16 11:38:50|6283.7|6280.9|6283.9|6281.1|6283.9|6281.1|6283.7|6280.9|0
1613475550000|2021-02-16 11:39:10|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|0
1613475580000|2021-02-16 11:39:40|6285.5|6282.7|6286.7|6283.9|6286.7|6283.9|6285.5|6282.7|35
1613475590000|2021-02-16 11:39:50|6286.9|6284.1|6286.7|6283.9|6286.9|6284.1|6286.7|6283.9|1
1613475600000|2021-02-16 11:40:00|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|0
1613475610000|2021-02-16 11:40:10|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|5
1613475630000|2021-02-16 11:40:30|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|7
1613475650000|2021-02-16 11:40:50|6287.2|6284.4|6286.2|6283.4|6287.2|6284.4|6286.2|6283.4|22
1613475670000|2021-02-16 11:41:10|6286.4|6283.6|6286.9|6284.1|6286.9|6284.1|6286.4|6283.6|4
1613475690000|2021-02-16 11:41:30|||||||||2
1613475700000|2021-02-16 11:41:40|6287.2|6284.4|6286.9|6284.1|6287.2|6284.4|6286.9|6284.1|4
1613475710000|2021-02-16 11:41:50|6286.7|6283.9|6286.9|6284.1|6286.9|6284.1|6286.7|6283.9|8
1613475720000|2021-02-16 11:42:00|6286.7|6283.9|6286.4|6283.6|6286.7|6283.9|6286.2|6283.4|14
1613475730000|2021-02-16 11:42:10|6286.2|6283.4|6286.7|6283.9|6287.2|6284.4|6286.2|6283.4|2
1613475750000|2021-02-16 11:42:30|6286.4|6283.6|6286.7|6283.9|6286.9|6284.1|6286.2|6283.4|1
1613475760000|2021-02-16 11:42:40|6286.9|6284.1|6286.4|6283.6|6286.9|6284.1|6286.2|6283.4|5
1613475770000|2021-02-16 11:42:50|6286.2|6283.4|6286.4|6283.6|6286.4|6283.6|6286.2|6283.4|2
1613475780000|2021-02-16 11:43:00|6286.2|6283.4|6286.7|6283.9|6286.9|6284.1|6286.2|6283.4|1
1613475790000|2021-02-16 11:43:10|6287.2|6284.4|6286.7|6283.9|6287.2|6284.4|6286.7|6283.9|2
1613475810000|2021-02-16 11:43:30|6286.9|6284.1|6286.7|6283.9|6286.9|6284.1|6286.7|6283.9|0
1613475820000|2021-02-16 11:43:40|6286.4|6283.6|6286.4|6283.6|6286.4|6283.6|6286.4|6283.6|0
1613475840000|2021-02-16 11:44:00|6286.5|6283.7|6286.4|6283.6|6287.5|6284.7|6286.4|6283.6|7
1613475850000|2021-02-16 11:44:10|6286.2|6283.4|6286.2|6283.4|6286.2|6283.4|6286.2|6283.4|0
1613475860000|2021-02-16 11:44:20|6285.9|6283.1|6286.2|6283.4|6286.2|6283.4|6285.7|6282.9|18
1613475870000|2021-02-16 11:44:30|6286.9|6284.1|6285.7|6282.9|6287.2|6284.4|6285.7|6282.9|24
1613475880000|2021-02-16 11:44:40|6285.9|6283.1|6285.7|6282.9|6285.9|6283.1|6285.7|6282.9|2
1613475890000|2021-02-16 11:44:50|6285.9|6283.1|6285.7|6282.9|6285.9|6283.1|6285.7|6282.9|1
1613475900000|2021-02-16 11:45:00|6285.9|6283.1|6285.9|6283.1|6285.9|6283.1|6285.9|6283.1|3
1613475910000|2021-02-16 11:45:10|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|14
1613475920000|2021-02-16 11:45:20|||||||||1
1613475930000|2021-02-16 11:45:30|6285.6|6282.8|6285.7|6282.9|6285.9|6283.1|6285.6|6282.8|17
1613475940000|2021-02-16 11:45:40|6285.2|6282.4|6285.2|6282.4|6285.4|6282.6|6285.2|6282.4|0
1613475950000|2021-02-16 11:45:50|6285.4|6282.6|6285.4|6282.6|6285.4|6282.6|6285.4|6282.6|1
1613475960000|2021-02-16 11:46:00|6285.7|6282.9|6285.6|6282.8|6285.7|6282.9|6285.6|6282.8|0
1613475970000|2021-02-16 11:46:10|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|0
1613475980000|2021-02-16 11:46:20|||||||||1
1613475990000|2021-02-16 11:46:30|||||||||13
1613476000000|2021-02-16 11:46:40|6284.9|6282.1|6284.9|6282.1|6284.9|6282.1|6284.9|6282.1|17
1613476010000|2021-02-16 11:46:50|||||||||26
1613476020000|2021-02-16 11:47:00|6284.2|6281.4|6284.9|6282.1|6284.9|6282.1|6284.2|6281.4|28
1613476030000|2021-02-16 11:47:10|6285.2|6282.4|6285.7|6282.9|6285.9|6283.1|6285.2|6282.4|7
1613476040000|2021-02-16 11:47:20|||||||||6
1613476050000|2021-02-16 11:47:30|6285.6|6282.8|6285.2|6282.4|6285.6|6282.8|6285.2|6282.4|0
1613476060000|2021-02-16 11:47:40|6284.9|6282.1|6284.2|6281.4|6284.9|6282.1|6284.2|6281.4|2
1613476080000|2021-02-16 11:48:00|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|6283.7|6280.9|8
1613476090000|2021-02-16 11:48:10|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|0
1613476100000|2021-02-16 11:48:20|||||||||2
1613476110000|2021-02-16 11:48:30|6283.9|6281.1|6277.9|6275.1|6283.9|6281.1|6277.9|6275.1|543
1613476120000|2021-02-16 11:48:40|6278.1|6275.3|6278.2|6275.4|6278.6|6275.8|6277.9|6275.1|10
1613476130000|2021-02-16 11:48:50|6278.9|6276.1|6278.2|6275.4|6278.9|6276.1|6278.1|6275.3|13
1613476140000|2021-02-16 11:49:00|6279.2|6276.4|6279.6|6276.8|6279.6|6276.8|6278.9|6276.1|12
1613476160000|2021-02-16 11:49:20|6279.9|6277.1|6278.4|6275.6|6280.2|6277.4|6278.4|6275.6|52
1613476170000|2021-02-16 11:49:30|6278.1|6275.3|6278.2|6275.4|6278.2|6275.4|6277.9|6275.1|18
1613476180000|2021-02-16 11:49:40|6278.6|6275.8|6277.6|6274.8|6278.6|6275.8|6276.9|6274.1|46
1613476190000|2021-02-16 11:49:50|6276.9|6274.1|6276.6|6273.8|6276.9|6274.1|6276.2|6273.4|16
1613476200000|2021-02-16 11:50:00|6276.4|6273.6|6277.4|6274.6|6277.6|6274.8|6276.4|6273.6|6
1613476210000|2021-02-16 11:50:10|6276.9|6274.1|6276.6|6273.8|6277.1|6274.3|6276.4|6273.6|13
1613476220000|2021-02-16 11:50:20|6276.1|6273.3|6276.4|6273.6|6276.9|6274.1|6275.9|6273.1|27
1613476230000|2021-02-16 11:50:30|6275.9|6273.1|6276.9|6274.1|6276.9|6274.1|6275.9|6273.1|9
1613476240000|2021-02-16 11:50:40|6277.1|6274.3|6277.4|6274.6|6277.9|6275.1|6277.1|6274.3|2
1613476250000|2021-02-16 11:50:50|6277.6|6274.8|6277.9|6275.1|6277.9|6275.1|6277.6|6274.8|12
1613476260000|2021-02-16 11:51:00|6278.1|6275.3|6277.9|6275.1|6278.1|6275.3|6277.9|6275.1|22
1613476270000|2021-02-16 11:51:10|6278.3|6275.5|6278.9|6276.1|6279.1|6276.3|6278.3|6275.5|7
1613476280000|2021-02-16 11:51:20|6278.1|6275.3|6277.9|6275.1|6278.1|6275.3|6277.9|6275.1|1
1613476300000|2021-02-16 11:51:40|6277.1|6274.3|6277.6|6274.8|6277.6|6274.8|6277.1|6274.3|22
1613476310000|2021-02-16 11:51:50|6277.9|6275.1|6277.9|6275.1|6278.1|6275.3|6277.6|6274.8|5
1613476320000|2021-02-16 11:52:00|6278.1|6275.3|6278.6|6275.8|6278.6|6275.8|6278.1|6275.3|2
1613476330000|2021-02-16 11:52:10|6278.9|6276.1|6279.1|6276.3|6279.6|6276.8|6278.9|6276.1|7
1613476340000|2021-02-16 11:52:20|6279.6|6276.8|6279.6|6276.8|6279.6|6276.8|6279.6|6276.8|0
1613476350000|2021-02-16 11:52:30|6279.9|6277.1|6281.2|6278.4|6281.2|6278.4|6279.9|6277.1|7
1613476360000|2021-02-16 11:52:40|6281.1|6278.3|6281.1|6278.3|6281.2|6278.4|6280.6|6277.8|8
1613476370000|2021-02-16 11:52:50|6280.9|6278.1|6281.9|6279.1|6281.9|6279.1|6280.9|6278.1|4
1613476380000|2021-02-16 11:53:00|6282.1|6279.3|6282.6|6279.8|6282.6|6279.8|6281.9|6279.1|7
1613476390000|2021-02-16 11:53:10|6282.9|6280.1|6285.1|6282.3|6285.2|6282.4|6282.9|6280.1|88
1613476400000|2021-02-16 11:53:20|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|6285.1|6282.3|8
1613476410000|2021-02-16 11:53:30|6285.6|6282.8|6285.6|6282.8|6285.6|6282.8|6285.6|6282.8|0
1613476420000|2021-02-16 11:53:40|6285.9|6283.1|6285.9|6283.1|6285.9|6283.1|6285.9|6283.1|6
1613476430000|2021-02-16 11:53:50|6287.2|6284.4|6289.2|6286.4|6289.2|6286.4|6287.1|6284.3|53
1613476440000|2021-02-16 11:54:00|6289.1|6286.3|6288.9|6286.1|6289.2|6286.4|6288.9|6286.1|29
1613476450000|2021-02-16 11:54:10|6288.6|6285.8|6287.2|6284.4|6288.6|6285.8|6287.2|6284.4|6
1613476460000|2021-02-16 11:54:20|6287.6|6284.8|6287.2|6284.4|6288.2|6285.4|6286.9|6284.1|99
1613476470000|2021-02-16 11:54:30|6287.6|6284.8|6287.6|6284.8|6287.9|6285.1|6286.9|6284.1|25
1613476480000|2021-02-16 11:54:40|6287.2|6284.4|6287.6|6284.8|6287.6|6284.8|6287.1|6284.3|19
1613476490000|2021-02-16 11:54:50|6287.9|6285.1|6287.7|6284.9|6288.6|6285.8|6287.6|6284.8|12
1613476500000|2021-02-16 11:55:00|6288.1|6285.3|6286.9|6284.1|6288.1|6285.3|6286.9|6284.1|7
1613476510000|2021-02-16 11:55:10|6287.2|6284.4|6287.6|6284.8|6287.6|6284.8|6287.1|6284.3|5
1613476520000|2021-02-16 11:55:20|6287.9|6285.1|6287.9|6285.1|6287.9|6285.1|6287.9|6285.1|4
1613476530000|2021-02-16 11:55:30|||||||||1
1613476540000|2021-02-16 11:55:40|6287.2|6284.4|6287.2|6284.4|6287.6|6284.8|6287.1|6284.3|17
1613476550000|2021-02-16 11:55:50|6286.9|6284.1|6286.6|6283.8|6286.9|6284.1|6286.6|6283.8|8
1613476560000|2021-02-16 11:56:00|6286.2|6283.4|6286.6|6283.8|6286.6|6283.8|6286.2|6283.4|2
1613476570000|2021-02-16 11:56:10|6286.2|6283.4|6286.2|6283.4|6286.2|6283.4|6286.2|6283.4|1
1613476580000|2021-02-16 11:56:20|6285.9|6283.1|6284.9|6282.1|6285.9|6283.1|6284.6|6281.8|19
1613476590000|2021-02-16 11:56:30|||||||||21
1613476600000|2021-02-16 11:56:40|6285.1|6282.3|6285.2|6282.4|6285.2|6282.4|6285.1|6282.3|2
1613476610000|2021-02-16 11:56:50|6285.1|6282.3|6284.9|6282.1|6285.1|6282.3|6284.9|6282.1|2
1613476620000|2021-02-16 11:57:00|6285.1|6282.3|6284.9|6282.1|6285.1|6282.3|6284.9|6282.1|2
1613476630000|2021-02-16 11:57:10|6285.1|6282.3|6285.6|6282.8|6285.6|6282.8|6285.1|6282.3|2
1613476650000|2021-02-16 11:57:30|6286.2|6283.4|6285.9|6283.1|6286.6|6283.8|6285.9|6283.1|16
1613476660000|2021-02-16 11:57:40|6286.1|6283.3|6286.2|6283.4|6286.2|6283.4|6286.1|6283.3|1
1613476670000|2021-02-16 11:57:50|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|1
1613476680000|2021-02-16 11:58:00|6286.6|6283.8|6286.6|6283.8|6286.6|6283.8|6286.6|6283.8|0
1613476690000|2021-02-16 11:58:10|6286.9|6284.1|6287.1|6284.3|6287.1|6284.3|6286.9|6284.1|7
1613476700000|2021-02-16 11:58:20|6287.6|6284.8|6287.2|6284.4|6287.9|6285.1|6286.9|6284.1|5
1613476710000|2021-02-16 11:58:30|6287.6|6284.8|6287.6|6284.8|6287.6|6284.8|6287.6|6284.8|6
1613476720000|2021-02-16 11:58:40|||||||||2
1613476730000|2021-02-16 11:58:50|6287.2|6284.4|6287.2|6284.4|6287.6|6284.8|6287.2|6284.4|22
1613476740000|2021-02-16 11:59:00|||||||||1
1613476750000|2021-02-16 11:59:10|6287.6|6284.8|6287.9|6285.1|6288.2|6285.4|6287.6|6284.8|9
1613476760000|2021-02-16 11:59:20|6287.2|6284.4|6287.6|6284.8|6287.7|6284.9|6287.2|6284.4|4
1613476770000|2021-02-16 11:59:30|6287.7|6284.9|6287.6|6284.8|6287.7|6284.9|6287.6|6284.8|1
1613476780000|2021-02-16 11:59:40|6288.1|6285.3|6287.9|6285.1|6288.2|6285.4|6287.9|6285.1|4
1613476790000|2021-02-16 11:59:50|6287.6|6284.8|6287.6|6284.8|6287.6|6284.8|6287.6|6284.8|1
1613476800000|2021-02-16 12:00:00|6287.9|6285.1|6284.1|6281.3|6288.1|6285.3|6284.1|6281.3|72
1613476810000|2021-02-16 12:00:10|6283.9|6281.1|6283.9|6281.1|6284.6|6281.8|6283.9|6281.1|71
1613476820000|2021-02-16 12:00:20|6284.1|6281.3|6284.9|6282.1|6284.9|6282.1|6283.9|6281.1|2
1613476830000|2021-02-16 12:00:30|6284.6|6281.8|6285.1|6282.3|6285.2|6282.4|6284.6|6281.8|37
1613476840000|2021-02-16 12:00:40|6284.9|6282.1|6285.1|6282.3|6285.1|6282.3|6284.9|6282.1|1
1613476850000|2021-02-16 12:00:50|6285.9|6283.1|6286.6|6283.8|6286.6|6283.8|6285.9|6283.1|5
1613476860000|2021-02-16 12:01:00|6287.1|6284.3|6286.9|6284.1|6287.1|6284.3|6286.9|6284.1|18
1613476870000|2021-02-16 12:01:10|6286.6|6283.8|6286.6|6283.8|6286.9|6284.1|6286.6|6283.8|22
1613476880000|2021-02-16 12:01:20|6286.2|6283.4|6286.2|6283.4|6286.2|6283.4|6285.9|6283.1|11
1613476890000|2021-02-16 12:01:30|6286.6|6283.8|6287.1|6284.3|6287.1|6284.3|6286.6|6283.8|20
1613476900000|2021-02-16 12:01:40|6286.6|6283.8|6285.9|6283.1|6286.6|6283.8|6285.9|6283.1|10
1613476910000|2021-02-16 12:01:50|6285.2|6282.4|6285.6|6282.8|6285.6|6282.8|6284.6|6281.8|30
1613476920000|2021-02-16 12:02:00|6286.1|6283.3|6285.6|6282.8|6286.1|6283.3|6285.6|6282.8|12
1613476930000|2021-02-16 12:02:10|6285.9|6283.1|6285.6|6282.8|6286.2|6283.4|6285.6|6282.8|8
1613476940000|2021-02-16 12:02:20|6285.9|6283.1|6284.1|6281.3|6285.9|6283.1|6283.9|6281.1|9
1613476950000|2021-02-16 12:02:30|6284.2|6281.4|6283.9|6281.1|6284.6|6281.8|6283.9|6281.1|15
1613476960000|2021-02-16 12:02:40|6284.1|6281.3|6285.1|6282.3|6285.2|6282.4|6283.6|6280.8|29
1613476970000|2021-02-16 12:02:50|6285.2|6282.4|6286.1|6283.3|6286.1|6283.3|6285.2|6282.4|1
1613476980000|2021-02-16 12:03:00|6286.2|6283.4|6286.9|6284.1|6287.1|6284.3|6285.9|6283.1|3
1613476990000|2021-02-16 12:03:10|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|6286.6|6283.8|3
1613477000000|2021-02-16 12:03:20|6287.2|6284.4|6287.6|6284.8|6287.6|6284.8|6287.1|6284.3|3
1613477010000|2021-02-16 12:03:30|6287.9|6285.1|6287.6|6284.8|6289.6|6286.8|6287.6|6284.8|8
1613477020000|2021-02-16 12:03:40|6287.9|6285.1|6287.9|6285.1|6287.9|6285.1|6287.9|6285.1|4
1613477030000|2021-02-16 12:03:50|6287.2|6284.4|6286.6|6283.8|6287.6|6284.8|6286.6|6283.8|22
1613477040000|2021-02-16 12:04:00|6286.9|6284.1|6286.9|6284.1|6287.1|6284.3|6286.9|6284.1|7
1613477050000|2021-02-16 12:04:10|6286.6|6283.8|6286.6|6283.8|6286.6|6283.8|6286.6|6283.8|1
1613477060000|2021-02-16 12:04:20|6286.1|6283.3|6285.9|6283.1|6286.4|6283.6|6285.9|6283.1|12
1613477070000|2021-02-16 12:04:30|6285.2|6282.4|6284.2|6281.4|6285.2|6282.4|6284.2|6281.4|7
1613477080000|2021-02-16 12:04:40|||||||||4
1613477090000|2021-02-16 12:04:50|6284.5|6281.7|6284.2|6281.4|6284.5|6281.7|6284.2|6281.4|2
1613477100000|2021-02-16 12:05:00|6284.5|6281.7|6285.9|6283.1|6285.9|6283.1|6284.5|6281.7|1
1613477110000|2021-02-16 12:05:10|6285.5|6282.7|6285.5|6282.7|6285.5|6282.7|6285.5|6282.7|6
1613477120000|2021-02-16 12:05:20|6286.5|6283.7|6286.9|6284.1|6287.2|6284.4|6286.5|6283.7|19
1613477130000|2021-02-16 12:05:30|6286.5|6283.7|6286.5|6283.7|6286.5|6283.7|6286.2|6283.4|8
1613477140000|2021-02-16 12:05:40|6286.9|6284.1|6286.4|6283.6|6287.2|6284.4|6286.2|6283.4|9
1613477150000|2021-02-16 12:05:50|6286.5|6283.7|6287|6284.2|6287.2|6284.4|6286.5|6283.7|4
1613477160000|2021-02-16 12:06:00|||||||||1
1613477170000|2021-02-16 12:06:10|6287.5|6284.7|6289.2|6286.4|6289.2|6286.4|6287.5|6284.7|29
1613477180000|2021-02-16 12:06:20|6289|6286.2|6289.9|6287.1|6289.9|6287.1|6289|6286.2|8
1613477190000|2021-02-16 12:06:30|6289.5|6286.7|6289.9|6287.1|6289.9|6287.1|6289.5|6286.7|1
1613477200000|2021-02-16 12:06:40|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|0
1613477210000|2021-02-16 12:06:50|6288.9|6286.1|6288.2|6285.4|6288.9|6286.1|6288.2|6285.4|12
1613477220000|2021-02-16 12:07:00|6288.5|6285.7|6288.5|6285.7|6289.2|6286.4|6288.5|6285.7|4
1613477230000|2021-02-16 12:07:10|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|8
1613477240000|2021-02-16 12:07:20|6289|6286.2|6289.2|6286.4|6289.2|6286.4|6289|6286.2|6
1613477250000|2021-02-16 12:07:30|6289|6286.2|6291.2|6288.4|6292.2|6289.4|6288.5|6285.7|117
1613477260000|2021-02-16 12:07:40|6291.5|6288.7|6290.7|6287.9|6291.5|6288.7|6290.5|6287.7|13
1613477270000|2021-02-16 12:07:50|6290.8|6288|6291.2|6288.4|6291.2|6288.4|6290.8|6288|1
1613477280000|2021-02-16 12:08:00|6291|6288.2|6292|6289.2|6292.2|6289.4|6290.5|6287.7|30
1613477290000|2021-02-16 12:08:10|6291.8|6289|6292.2|6289.4|6292.2|6289.4|6291.8|6289|2
1613477300000|2021-02-16 12:08:20|6292|6289.2|6292|6289.2|6292.2|6289.4|6291.5|6288.7|55
1613477310000|2021-02-16 12:08:30|6292.2|6289.4|6291.5|6288.7|6292.2|6289.4|6291.5|6288.7|1
1613477320000|2021-02-16 12:08:40|6291.2|6288.4|6291|6288.2|6291.5|6288.7|6290.9|6288.1|13
1613477330000|2021-02-16 12:08:50|6291.2|6288.4|6290|6287.2|6291.2|6288.4|6290|6287.2|5
1613477340000|2021-02-16 12:09:00|6290.2|6287.4|6289.5|6286.7|6290.2|6287.4|6289|6286.2|20
1613477350000|2021-02-16 12:09:10|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|6289.5|6286.7|0
1613477360000|2021-02-16 12:09:20|6289.5|6286.7|6290.2|6287.4|6290.2|6287.4|6289.5|6286.7|0
1613477370000|2021-02-16 12:09:30|6290.5|6287.7|6290.5|6287.7|6290.5|6287.7|6290.5|6287.7|2
1613477380000|2021-02-16 12:09:40|6289.8|6287|6290.2|6287.4|6290.2|6287.4|6289.7|6286.9|3
1613477390000|2021-02-16 12:09:50|6289.5|6286.7|6288.7|6285.9|6289.5|6286.7|6288.5|6285.7|18
1613477400000|2021-02-16 12:10:00|6288.5|6285.7|6289.2|6286.4|6289.2|6286.4|6288.5|6285.7|14
1613477410000|2021-02-16 12:10:10|6289|6286.2|6286.7|6283.9|6289.5|6286.7|6286.7|6283.9|28
1613477420000|2021-02-16 12:10:20|6287|6284.2|6287|6284.2|6287.2|6284.4|6286.9|6284.1|2
1613477430000|2021-02-16 12:10:30|6287.2|6284.4|6289.5|6286.7|6289.5|6286.7|6287.2|6284.4|15
1613477440000|2021-02-16 12:10:40|6289|6286.2|6287.5|6284.7|6289|6286.2|6287.5|6284.7|3
1613477450000|2021-02-16 12:10:50|6287.2|6284.4|6286.7|6283.9|6287.2|6284.4|6286.2|6283.4|7
1613477460000|2021-02-16 12:11:00|6286.5|6283.7|6284.2|6281.4|6287.2|6284.4|6284|6281.2|114
1613477470000|2021-02-16 12:11:10|6284.5|6281.7|6284.7|6281.9|6284.7|6281.9|6284.5|6281.7|2
1613477480000|2021-02-16 12:11:20|6285.2|6282.4|6286.2|6283.4|6286.2|6283.4|6285.2|6282.4|12
1613477490000|2021-02-16 12:11:30|6286.5|6283.7|6285.5|6282.7|6286.5|6283.7|6285.5|6282.7|26
1613477500000|2021-02-16 12:11:40|6285.2|6282.4|6285|6282.2|6285.2|6282.4|6284.9|6282.1|5
1613477510000|2021-02-16 12:11:50|6285.5|6282.7|6285.5|6282.7|6286.2|6283.4|6285.5|6282.7|11
1613477520000|2021-02-16 12:12:00|6285.8|6283|6286.5|6283.7|6287.2|6284.4|6285.8|6283|12
1613477530000|2021-02-16 12:12:10|6286.2|6283.4|6286.2|6283.4|6286.2|6283.4|6286.2|6283.4|2
1613477540000|2021-02-16 12:12:20|6286|6283.2|6285.7|6282.9|6286.2|6283.4|6284.5|6281.7|36
1613477550000|2021-02-16 12:12:30|6286|6283.2|6286|6283.2|6286.2|6283.4|6285.5|6282.7|12
1613477560000|2021-02-16 12:12:40|6285.7|6282.9|6284.9|6282.1|6285.7|6282.9|6284.9|6282.1|21
1613477570000|2021-02-16 12:12:50|6284.5|6281.7|6285.7|6282.9|6286.4|6283.6|6284.5|6281.7|33
1613477580000|2021-02-16 12:13:00|6285.5|6282.7|6285.7|6282.9|6285.7|6282.9|6285.5|6282.7|2
1613477590000|2021-02-16 12:13:10|6285.5|6282.7|6285.5|6282.7|6285.5|6282.7|6285.5|6282.7|0
1613477600000|2021-02-16 12:13:20|6285.2|6282.4|6284.2|6281.4|6285.2|6282.4|6284|6281.2|10
1613477610000|2021-02-16 12:13:30|6284|6281.2|6284.7|6281.9|6284.7|6281.9|6283.9|6281.1|9
1613477620000|2021-02-16 12:13:40|6285.2|6282.4|6285|6282.2|6285.5|6282.7|6284.9|6282.1|2
1613477640000|2021-02-16 12:14:00|6284.9|6282.1|6284.5|6281.7|6284.9|6282.1|6284.5|6281.7|0
1613477650000|2021-02-16 12:14:10|6284.2|6281.4|6283.5|6280.7|6284.5|6281.7|6283.5|6280.7|8
1613477660000|2021-02-16 12:14:20|6283.7|6280.9|6283.7|6280.9|6284.2|6281.4|6283.5|6280.7|17
1613477670000|2021-02-16 12:14:30|6284.2|6281.4|6285|6282.2|6285.7|6282.9|6284.2|6281.4|14
1613477690000|2021-02-16 12:14:50|6285.2|6282.4|6286.5|6283.7|6287.2|6284.4|6285.2|6282.4|5
1613477700000|2021-02-16 12:15:00|6286.2|6283.4|6285|6282.2|6286.2|6283.4|6285|6282.2|7
1613477710000|2021-02-16 12:15:10|6285.2|6282.4|6285.7|6282.9|6285.7|6282.9|6285.2|6282.4|5
1613477720000|2021-02-16 12:15:20|6285.5|6282.7|6285.2|6282.4|6285.5|6282.7|6285|6282.2|7
1613477730000|2021-02-16 12:15:30|6285|6282.2|6286|6283.2|6286.2|6283.4|6285|6282.2|7
1613477740000|2021-02-16 12:15:40|6286.2|6283.4|6284.7|6281.9|6286.2|6283.4|6284.5|6281.7|9
1613477750000|2021-02-16 12:15:50|6284.5|6281.7|6283.7|6280.9|6284.7|6281.9|6283.5|6280.7|18
1613477760000|2021-02-16 12:16:00|6283.5|6280.7|6283.9|6281.1|6284.2|6281.4|6283.2|6280.4|8
1613477770000|2021-02-16 12:16:10|6283.5|6280.7|6283.5|6280.7|6283.5|6280.7|6282.2|6279.4|17
1613477790000|2021-02-16 12:16:30|6282.9|6280.1|6281.5|6278.7|6282.9|6280.1|6280.9|6278.1|55
1613477800000|2021-02-16 12:16:40|6281.4|6278.6|6281.5|6278.7|6281.5|6278.7|6281|6278.2|3
1613477810000|2021-02-16 12:16:50|6280.9|6278.1|6280.9|6278.1|6281.5|6278.7|6280.9|6278.1|11
1613477820000|2021-02-16 12:17:00|6280.5|6277.7|6280.2|6277.4|6280.5|6277.7|6280.2|6277.4|4
1613477830000|2021-02-16 12:17:10|6280.5|6277.7|6281|6278.2|6281.2|6278.4|6280.5|6277.7|35
1613477840000|2021-02-16 12:17:20|6280.9|6278.1|6280.5|6277.7|6281.5|6278.7|6280.5|6277.7|7
1613477850000|2021-02-16 12:17:30|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|12
1613477860000|2021-02-16 12:17:40|6280.2|6277.4|6280.5|6277.7|6281.5|6278.7|6279.9|6277.1|32
1613477870000|2021-02-16 12:17:50|6280.2|6277.4|6279|6276.2|6280.2|6277.4|6278.9|6276.1|47
1613477880000|2021-02-16 12:18:00|6278.9|6276.1|6278|6275.2|6279|6276.2|6277.9|6275.1|5
1613477890000|2021-02-16 12:18:10|6277.9|6275.1|6278.5|6275.7|6278.5|6275.7|6277.9|6275.1|15
1613477900000|2021-02-16 12:18:20|6278.2|6275.4|6278.5|6275.7|6278.5|6275.7|6277.9|6275.1|12
1613477910000|2021-02-16 12:18:30|6278.9|6276.1|6279|6276.2|6279|6276.2|6278.9|6276.1|6
1613477920000|2021-02-16 12:18:40|6279.2|6276.4|6279|6276.2|6279.5|6276.7|6278.9|6276.1|6
1613477930000|2021-02-16 12:18:50|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|6279|6276.2|8
1613477940000|2021-02-16 12:19:00|6279.2|6276.4|6279.9|6277.1|6279.9|6277.1|6279|6276.2|4
1613477950000|2021-02-16 12:19:10|6280|6277.2|6280|6277.2|6280|6277.2|6280|6277.2|3
1613477960000|2021-02-16 12:19:20|6280.5|6277.7|6280.5|6277.7|6280.5|6277.7|6280.5|6277.7|3
1613477970000|2021-02-16 12:19:30|6280.2|6277.4|6279.9|6277.1|6280.5|6277.7|6279.9|6277.1|6
1613477980000|2021-02-16 12:19:40|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|2
1613477990000|2021-02-16 12:19:50|6279.2|6276.4|6278.5|6275.7|6279.2|6276.4|6278|6275.2|28
1613478000000|2021-02-16 12:20:00|6278.9|6276.1|6281.5|6278.7|6281.5|6278.7|6278.9|6276.1|59
1613478020000|2021-02-16 12:20:20|6281.9|6279.1|6281.9|6279.1|6282|6279.2|6281.9|6279.1|3
1613478030000|2021-02-16 12:20:30|6282|6279.2|6282|6279.2|6282|6279.2|6282|6279.2|1
1613478040000|2021-02-16 12:20:40|6281.9|6279.1|6281.5|6278.7|6281.9|6279.1|6281.2|6278.4|3
1613478050000|2021-02-16 12:20:50|6281.4|6278.6|6279.9|6277.1|6281.4|6278.6|6279.9|6277.1|7
1613478060000|2021-02-16 12:21:00|6279.5|6276.7|6281.2|6278.4|6281.2|6278.4|6279.5|6276.7|4
1613478070000|2021-02-16 12:21:10|6281.5|6278.7|6281.4|6278.6|6282.9|6280.1|6281.4|6278.6|26
1613478080000|2021-02-16 12:21:20|6281|6278.2|6281|6278.2|6281.5|6278.7|6280.9|6278.1|5
1613478090000|2021-02-16 12:21:30|6280.9|6278.1|6280.2|6277.4|6281|6278.2|6280|6277.2|13
1613478100000|2021-02-16 12:21:40|6281|6278.2|6280.2|6277.4|6281|6278.2|6280|6277.2|1
1613478110000|2021-02-16 12:21:50|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|1
1613478120000|2021-02-16 12:22:00|6280.5|6277.7|6280.5|6277.7|6280.5|6277.7|6280.5|6277.7|0
1613478130000|2021-02-16 12:22:10|6280.9|6278.1|6280.5|6277.7|6280.9|6278.1|6280.5|6277.7|7
1613478140000|2021-02-16 12:22:20|6280|6277.2|6280.4|6277.6|6280.5|6277.7|6280|6277.2|8
1613478150000|2021-02-16 12:22:30|6280|6277.2|6280.5|6277.7|6280.5|6277.7|6280|6277.2|11
1613478160000|2021-02-16 12:22:40|6280|6277.2|6280.2|6277.4|6280.5|6277.7|6279.9|6277.1|4
1613478170000|2021-02-16 12:22:50|6280|6277.2|6281|6278.2|6281.2|6278.4|6280|6277.2|24
1613478180000|2021-02-16 12:23:00|6281.2|6278.4|6281|6278.2|6281.2|6278.4|6280.9|6278.1|4
1613478190000|2021-02-16 12:23:10|6281.5|6278.7|6281.2|6278.4|6283.5|6280.7|6281.2|6278.4|81
1613478210000|2021-02-16 12:23:30|6281.5|6278.7|6280.5|6277.7|6281.5|6278.7|6280.5|6277.7|104
1613478220000|2021-02-16 12:23:40|6280|6277.2|6280.5|6277.7|6280.5|6277.7|6280|6277.2|2
1613478230000|2021-02-16 12:23:50|6280.2|6277.4|6280.2|6277.4|6280.2|6277.4|6280|6277.2|1
1613478240000|2021-02-16 12:24:00|6280.5|6277.7|6280.2|6277.4|6280.5|6277.7|6280.2|6277.4|1
1613478250000|2021-02-16 12:24:10|6280.5|6277.7|6280.2|6277.4|6280.5|6277.7|6280.2|6277.4|2
1613478260000|2021-02-16 12:24:20|6280.5|6277.7|6281.5|6278.7|6281.5|6278.7|6280.5|6277.7|7
1613478270000|2021-02-16 12:24:30|6281.9|6279.1|6283.2|6280.4|6283.2|6280.4|6281.9|6279.1|24
1613478280000|2021-02-16 12:24:40|6283.5|6280.7|6281|6278.2|6283.5|6280.7|6281|6278.2|20
1613478290000|2021-02-16 12:24:50|6281.2|6278.4|6281|6278.2|6281.5|6278.7|6281|6278.2|1
1613478300000|2021-02-16 12:25:00|6281.5|6278.7|6281.2|6278.4|6281.5|6278.7|6281|6278.2|1
1613478310000|2021-02-16 12:25:10|6281.5|6278.7|6281.5|6278.7|6281.5|6278.7|6281.5|6278.7|0
1613478320000|2021-02-16 12:25:20|6281.2|6278.4|6281.5|6278.7|6281.5|6278.7|6281.2|6278.4|12
1613478330000|2021-02-16 12:25:30|6281.4|6278.6|6281|6278.2|6281.4|6278.6|6281|6278.2|2
1613478340000|2021-02-16 12:25:40|6281.4|6278.6|6281.5|6278.7|6281.5|6278.7|6281.4|6278.6|5
1613478350000|2021-02-16 12:25:50|6281.4|6278.6|6281.4|6278.6|6281.4|6278.6|6281.2|6278.4|2
1613478360000|2021-02-16 12:26:00|6281|6278.2|6282.2|6279.4|6282.2|6279.4|6281|6278.2|25
1613478370000|2021-02-16 12:26:10|6282|6279.2|6282|6279.2|6282|6279.2|6281.9|6279.1|10
1613478380000|2021-02-16 12:26:20|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|3
1613478390000|2021-02-16 12:26:30|6281.5|6278.7|6281.9|6279.1|6281.9|6279.1|6281.4|6278.6|5
1613478400000|2021-02-16 12:26:40|6281.5|6278.7|6281.4|6278.6|6281.5|6278.7|6280.9|6278.1|17
1613478410000|2021-02-16 12:26:50|6281.5|6278.7|6281.5|6278.7|6281.5|6278.7|6281|6278.2|2
1613478420000|2021-02-16 12:27:00|6281.4|6278.6|6280|6277.2|6281.5|6278.7|6280|6277.2|7
1613478430000|2021-02-16 12:27:10|6280.2|6277.4|6278.9|6276.1|6280.2|6277.4|6278.9|6276.1|2
1613478440000|2021-02-16 12:27:20|6277.5|6274.7|6274.5|6271.7|6277.5|6274.7|6272.9|6270.1|1006
1613478450000|2021-02-16 12:27:30|6274.4|6271.6|6274.6|6271.8|6275|6272.2|6273.9|6271.1|536
1613478460000|2021-02-16 12:27:40|6273.9|6271.1|6274.9|6272.1|6275.2|6272.4|6273.9|6271.1|21
1613478470000|2021-02-16 12:27:50|6274.7|6271.9|6274.7|6271.9|6274.9|6272.1|6274.2|6271.4|8
1613478480000|2021-02-16 12:28:00|6274.4|6271.6|6273.2|6270.4|6274.4|6271.6|6273.2|6270.4|26
1613478490000|2021-02-16 12:28:10|6273.6|6270.8|6273.9|6271.1|6274.2|6271.4|6273.6|6270.8|37
1613478500000|2021-02-16 12:28:20|6274.2|6271.4|6273.2|6270.4|6274.2|6271.4|6273.2|6270.4|6
1613478510000|2021-02-16 12:28:30|||||||||6
1613478520000|2021-02-16 12:28:40|6272.9|6270.1|6273.2|6270.4|6273.2|6270.4|6272.7|6269.9|8
1613478530000|2021-02-16 12:28:50|6273.1|6270.3|6272.2|6269.4|6273.1|6270.3|6272.2|6269.4|42
1613478540000|2021-02-16 12:29:00|6272.4|6269.6|6272.6|6269.8|6272.9|6270.1|6271.2|6268.4|47
1613478550000|2021-02-16 12:29:10|6272.2|6269.4|6272.7|6269.9|6272.7|6269.9|6272.2|6269.4|12
1613478560000|2021-02-16 12:29:20|6272.6|6269.8|6272.1|6269.3|6272.6|6269.8|6271.2|6268.4|176
1613478570000|2021-02-16 12:29:30|6271.7|6268.9|6271.9|6269.1|6272.2|6269.4|6271.6|6268.8|18
1613478580000|2021-02-16 12:29:40|6271.6|6268.8|6270.2|6267.4|6271.6|6268.8|6270.1|6267.3|73
1613478590000|2021-02-16 12:29:50|6270.1|6267.3|6269.9|6267.1|6271.2|6268.4|6269.6|6266.8|46
1613478600000|2021-02-16 12:30:00|6269.2|6266.4|6271.1|6268.3|6271.2|6268.4|6269.2|6266.4|40
1613478610000|2021-02-16 12:30:10|6270.9|6268.1|6270.2|6267.4|6271.2|6268.4|6270.2|6267.4|32
1613478620000|2021-02-16 12:30:20|6269.9|6267.1|6270.6|6267.8|6270.9|6268.1|6269.6|6266.8|18
1613478630000|2021-02-16 12:30:30|6270.7|6267.9|6270.7|6267.9|6270.9|6268.1|6270.7|6267.9|5
1613478640000|2021-02-16 12:30:40|6270.6|6267.8|6270.2|6267.4|6270.6|6267.8|6270.2|6267.4|17
1613478650000|2021-02-16 12:30:50|6270.6|6267.8|6270.7|6267.9|6270.7|6267.9|6270.6|6267.8|6
1613478660000|2021-02-16 12:31:00|6270.6|6267.8|6270.2|6267.4|6270.6|6267.8|6270.2|6267.4|0
1613478670000|2021-02-16 12:31:10|6270.6|6267.8|6270.9|6268.1|6270.9|6268.1|6270.2|6267.4|13
1613478680000|2021-02-16 12:31:20|6271.2|6268.4|6273.6|6270.8|6273.7|6270.9|6271.2|6268.4|20
1613478690000|2021-02-16 12:31:30|6272.9|6270.1|6273.2|6270.4|6273.4|6270.6|6272.6|6269.8|22
1613478700000|2021-02-16 12:31:40|6273.4|6270.6|6273.2|6270.4|6273.7|6270.9|6273.2|6270.4|10
1613478710000|2021-02-16 12:31:50|6272.9|6270.1|6272.5|6269.7|6272.9|6270.1|6271.9|6269.1|37
1613478720000|2021-02-16 12:32:00|6273.2|6270.4|6273.2|6270.4|6273.2|6270.4|6272.4|6269.6|5
1613478730000|2021-02-16 12:32:10|6273.4|6270.6|6273.9|6271.1|6273.9|6271.1|6273.2|6270.4|17
1613478740000|2021-02-16 12:32:20|6274.2|6271.4|6274.6|6271.8|6274.9|6272.1|6274.2|6271.4|42
1613478750000|2021-02-16 12:32:30|6274.2|6271.4|6273.7|6270.9|6274.2|6271.4|6273.2|6270.4|11
1613478760000|2021-02-16 12:32:40|6273.9|6271.1|6273.2|6270.4|6273.9|6271.1|6273.2|6270.4|16
1613478770000|2021-02-16 12:32:50|6272.9|6270.1|6271.9|6269.1|6272.9|6270.1|6271.9|6269.1|11
1613478780000|2021-02-16 12:33:00|6272.2|6269.4|6272.2|6269.4|6272.2|6269.4|6271.6|6268.8|4
1613478790000|2021-02-16 12:33:10|6271.9|6269.1|6272.2|6269.4|6272.2|6269.4|6271.9|6269.1|2
1613478800000|2021-02-16 12:33:20|6271.7|6268.9|6271.9|6269.1|6272.2|6269.4|6271.7|6268.9|13
1613478810000|2021-02-16 12:33:30|6272.2|6269.4|6271.7|6268.9|6272.2|6269.4|6271.7|6268.9|11
1613478820000|2021-02-16 12:33:40|6271.6|6268.8|6270.7|6267.9|6271.6|6268.8|6270.6|6267.8|18
1613478830000|2021-02-16 12:33:50|6270.6|6267.8|6270.2|6267.4|6270.9|6268.1|6270.2|6267.4|11
1613478840000|2021-02-16 12:34:00|6270.6|6267.8|6271.2|6268.4|6271.2|6268.4|6270.6|6267.8|6
1613478850000|2021-02-16 12:34:10|6270.9|6268.1|6270.7|6267.9|6270.9|6268.1|6270.6|6267.8|11
1613478860000|2021-02-16 12:34:20|6270.9|6268.1|6272.2|6269.4|6272.4|6269.6|6270.9|6268.1|3
1613478870000|2021-02-16 12:34:30|6271.9|6269.1|6271.2|6268.4|6271.9|6269.1|6271.2|6268.4|2
1613478880000|2021-02-16 12:34:40|6270.9|6268.1|6271.7|6268.9|6271.9|6269.1|6270.7|6267.9|11
1613478890000|2021-02-16 12:34:50|6271.2|6268.4|6271.2|6268.4|6271.2|6268.4|6271.2|6268.4|0
1613478900000|2021-02-16 12:35:00|6270.9|6268.1|6270.7|6267.9|6271.2|6268.4|6270.2|6267.4|14
1613478910000|2021-02-16 12:35:10|6270.4|6267.6|6270.5|6267.7|6270.5|6267.7|6270.2|6267.4|6
1613478920000|2021-02-16 12:35:20|6271.2|6268.4|6270.6|6267.8|6271.9|6269.1|6270.2|6267.4|57
1613478930000|2021-02-16 12:35:30|6270.2|6267.4|6267.7|6264.9|6270.2|6267.4|6267.6|6264.8|211
1613478940000|2021-02-16 12:35:40|6267.2|6264.4|6264.7|6261.9|6267.2|6264.4|6264.6|6261.8|132
1613478950000|2021-02-16 12:35:50|6264.6|6261.8|6269.2|6266.4|6269.9|6267.1|6264.6|6261.8|203
1613478960000|2021-02-16 12:36:00|6268.7|6265.9|6269.2|6266.4|6269.6|6266.8|6267.9|6265.1|22
1613478970000|2021-02-16 12:36:10|6268.9|6266.1|6268.2|6265.4|6269.1|6266.3|6267.9|6265.1|41
1613478980000|2021-02-16 12:36:20|6268.9|6266.1|6269.2|6266.4|6269.2|6266.4|6268.6|6265.8|92
1613478990000|2021-02-16 12:36:30|6268.9|6266.1|6268.2|6265.4|6268.9|6266.1|6268.2|6265.4|11
1613479000000|2021-02-16 12:36:40|6267.9|6265.1|6268.9|6266.1|6269.9|6267.1|6266.7|6263.9|302
1613479010000|2021-02-16 12:36:50|6268.2|6265.4|6266.2|6263.4|6268.2|6265.4|6266.2|6263.4|17
1613479020000|2021-02-16 12:37:00|6266.6|6263.8|6266.2|6263.4|6267.2|6264.4|6266.2|6263.4|138
1613479030000|2021-02-16 12:37:10|6266.6|6263.8|6267.2|6264.4|6267.7|6264.9|6265.9|6263.1|20
1613479040000|2021-02-16 12:37:20|6267.4|6264.6|6266.7|6263.9|6267.4|6264.6|6266.7|6263.9|25
1613479050000|2021-02-16 12:37:30|6267.2|6264.4|6267.2|6264.4|6267.2|6264.4|6266.4|6263.6|13
1613479060000|2021-02-16 12:37:40|6266.9|6264.1|6266.2|6263.4|6267.2|6264.4|6266.2|6263.4|11
1613479070000|2021-02-16 12:37:50|6265.9|6263.1|6266.7|6263.9|6267.7|6264.9|6265.7|6262.9|189
1613479080000|2021-02-16 12:38:00|6267|6264.2|6266.7|6263.9|6267.2|6264.4|6266.5|6263.7|9
1613479090000|2021-02-16 12:38:10|6266.9|6264.1|6267.2|6264.4|6267.2|6264.4|6266.9|6264.1|6
1613479100000|2021-02-16 12:38:20|6266.7|6263.9|6267.2|6264.4|6267.2|6264.4|6266.7|6263.9|7
1613479110000|2021-02-16 12:38:30|6266.7|6263.9|6265.7|6262.9|6266.7|6263.9|6265.5|6262.7|23
1613479120000|2021-02-16 12:38:40|6265.9|6263.1|6265.9|6263.1|6265.9|6263.1|6265.5|6262.7|6
1613479130000|2021-02-16 12:38:50|6265.5|6262.7|6265.7|6262.9|6266.2|6263.4|6265.5|6262.7|25
1613479140000|2021-02-16 12:39:00|6265.9|6263.1|6265.7|6262.9|6266.2|6263.4|6265.7|6262.9|9
1613479150000|2021-02-16 12:39:10|6266.2|6263.4|6265.2|6262.4|6266.2|6263.4|6264.5|6261.7|24
1613479160000|2021-02-16 12:39:20|6264.7|6261.9|6264.7|6261.9|6265.2|6262.4|6264.5|6261.7|17
1613479170000|2021-02-16 12:39:30|6264.5|6261.7|6264.7|6261.9|6265.2|6262.4|6264.5|6261.7|26
1613479180000|2021-02-16 12:39:40|6264.5|6261.7|6265.5|6262.7|6265.7|6262.9|6263.8|6261|33
1613479190000|2021-02-16 12:39:50|6265.7|6262.9|6266.2|6263.4|6266.2|6263.4|6265.7|6262.9|4
1613479200000|2021-02-16 12:40:00|6265.9|6263.1|6265.2|6262.4|6265.9|6263.1|6265.2|6262.4|1
1613479210000|2021-02-16 12:40:10|6265.7|6262.9|6265.5|6262.7|6265.7|6262.9|6264.7|6261.9|55
1613479220000|2021-02-16 12:40:20|6265.2|6262.4|6264.7|6261.9|6265.2|6262.4|6264.5|6261.7|6
1613479230000|2021-02-16 12:40:30|6265.2|6262.4|6265.2|6262.4|6265.2|6262.4|6265.2|6262.4|37
1613479250000|2021-02-16 12:40:50|6265|6262.2|6264.7|6261.9|6265.2|6262.4|6264.5|6261.7|20
1613479260000|2021-02-16 12:41:00|6264.2|6261.4|6264.2|6261.4|6264.7|6261.9|6264.2|6261.4|8
1613479270000|2021-02-16 12:41:10|||||||||1
1613479280000|2021-02-16 12:41:20|6264.5|6261.7|6264.5|6261.7|6264.5|6261.7|6264.5|6261.7|15
1613479290000|2021-02-16 12:41:30|6264.2|6261.4|6264.2|6261.4|6264.2|6261.4|6264.2|6261.4|62
1613479300000|2021-02-16 12:41:40|6264.8|6262|6263.7|6260.9|6265.2|6262.4|6263.2|6260.4|42
1613479310000|2021-02-16 12:41:50|6263.2|6260.4|6262.5|6259.7|6263.2|6260.4|6262.5|6259.7|13
1613479320000|2021-02-16 12:42:00|6262.2|6259.4|6263.2|6260.4|6263.2|6260.4|6262.2|6259.4|5
1613479330000|2021-02-16 12:42:10|6263.8|6261|6263.2|6260.4|6263.8|6261|6263.2|6260.4|52
1613479340000|2021-02-16 12:42:20|6262.8|6260|6263.2|6260.4|6263.2|6260.4|6262.8|6260|17
1613479350000|2021-02-16 12:42:30|6262.8|6260|6262.2|6259.4|6263.2|6260.4|6262.2|6259.4|34
1613479360000|2021-02-16 12:42:40|6262.7|6259.9|6262.2|6259.4|6262.8|6260|6262.2|6259.4|18
1613479370000|2021-02-16 12:42:50|||||||||3
1613479380000|2021-02-16 12:43:00|6262.3|6259.5|6262.7|6259.9|6262.8|6260|6262.2|6259.4|21
1613479390000|2021-02-16 12:43:10|6262.5|6259.7|6263.8|6261|6264.2|6261.4|6262.5|6259.7|23
1613479400000|2021-02-16 12:43:20|6264.2|6261.4|6263.8|6261|6264.8|6262|6263.8|6261|4
1613479410000|2021-02-16 12:43:30|6264.2|6261.4|6264.8|6262|6264.8|6262|6263.2|6260.4|11
1613479420000|2021-02-16 12:43:40|6265.2|6262.4|6265.2|6262.4|6265.8|6263|6265.2|6262.4|158
1613479430000|2021-02-16 12:43:50|6265.3|6262.5|6264.8|6262|6265.3|6262.5|6264.8|6262|4
1613479440000|2021-02-16 12:44:00|6265.2|6262.4|6264.8|6262|6265.2|6262.4|6264.8|6262|1
1613479450000|2021-02-16 12:44:10|6264.7|6261.9|6265.2|6262.4|6265.2|6262.4|6264.2|6261.4|21
1613479460000|2021-02-16 12:44:20|6265.3|6262.5|6266.8|6264|6267.2|6264.4|6265.2|6262.4|22
1613479470000|2021-02-16 12:44:30|6266.7|6263.9|6266.7|6263.9|6266.8|6264|6265.2|6262.4|284
1613479480000|2021-02-16 12:44:40|6266.8|6264|6267.2|6264.4|6267.2|6264.4|6266.5|6263.7|251
1613479490000|2021-02-16 12:44:50|6267.8|6265|6267.3|6264.5|6267.8|6265|6266.8|6264|38
1613479500000|2021-02-16 12:45:00|6267.7|6264.9|6267.2|6264.4|6267.8|6265|6266.8|6264|4
1613479510000|2021-02-16 12:45:10|6266.8|6264|6266.8|6264|6266.8|6264|6266.8|6264|0
1613479520000|2021-02-16 12:45:20|6267.2|6264.4|6269.8|6267|6269.8|6267|6267.2|6264.4|335
1613479530000|2021-02-16 12:45:30|6269.7|6266.9|6270.2|6267.4|6270.8|6268|6269.5|6266.7|73
1613479540000|2021-02-16 12:45:40|6270.5|6267.7|6270.8|6268|6271.8|6269|6270.5|6267.7|822
1613479550000|2021-02-16 12:45:50|6271.2|6268.4|6272.8|6270|6272.8|6270|6271.2|6268.4|79
1613479560000|2021-02-16 12:46:00|6271.8|6269|6272.2|6269.4|6272.2|6269.4|6271.8|6269|24
1613479570000|2021-02-16 12:46:10|6271.8|6269|6270.8|6268|6271.8|6269|6270.5|6267.7|59
1613479580000|2021-02-16 12:46:20|6270.5|6267.7|6267.8|6265|6270.5|6267.7|6267.2|6264.4|88
1613479590000|2021-02-16 12:46:30|6268.2|6265.4|6266.8|6264|6268.2|6265.4|6266.2|6263.4|29
1613479600000|2021-02-16 12:46:40|6267.2|6264.4|6268.8|6266|6269.8|6267|6267.2|6264.4|17
1613479610000|2021-02-16 12:46:50|6269.2|6266.4|6268.2|6265.4|6269.2|6266.4|6268.2|6265.4|20
1613479620000|2021-02-16 12:47:00|6267.8|6265|6267.3|6264.5|6267.8|6265|6267|6264.2|16
1613479630000|2021-02-16 12:47:10|6267.8|6265|6267.8|6265|6267.8|6265|6267.7|6264.9|0
1613479640000|2021-02-16 12:47:20|6268.2|6265.4|6268.3|6265.5|6268.3|6265.5|6268.2|6265.4|4
1613479650000|2021-02-16 12:47:30|6268.2|6265.4|6267.2|6264.4|6268.2|6265.4|6267.2|6264.4|2
1613479660000|2021-02-16 12:47:40|6267.3|6264.5|6267.8|6265|6267.8|6265|6267.3|6264.5|7
1613479670000|2021-02-16 12:47:50|6268|6265.2|6268|6265.2|6268.1|6265.3|6267.8|6265|29
1613479680000|2021-02-16 12:48:00|6267.8|6265|6267.3|6264.5|6268.1|6265.3|6266.2|6263.4|279
1613479690000|2021-02-16 12:48:10|||||||||2
1613479700000|2021-02-16 12:48:20|6267.7|6264.9|6266.8|6264|6267.7|6264.9|6266.3|6263.5|7
1613479710000|2021-02-16 12:48:30|6266.3|6263.5|6267.8|6265|6267.8|6265|6266.3|6263.5|8
1613479720000|2021-02-16 12:48:40|6268|6265.2|6268.8|6266|6268.8|6266|6268|6265.2|61
1613479730000|2021-02-16 12:48:50|6269.8|6267|6269.8|6267|6270.5|6267.7|6268.8|6266|26
1613479740000|2021-02-16 12:49:00|6270|6267.2|6271|6268.2|6271.8|6269|6269.5|6266.7|164
1613479750000|2021-02-16 12:49:10|6271.5|6268.7|6271.3|6268.5|6271.8|6269|6271.3|6268.5|127
1613479760000|2021-02-16 12:49:20|6271.2|6268.4|6272|6269.2|6272.3|6269.5|6270.8|6268|17
1613479770000|2021-02-16 12:49:30|6271.5|6268.7|6270.5|6267.7|6271.8|6269|6270.5|6267.7|181
1613479780000|2021-02-16 12:49:40|6269.8|6267|6269.2|6266.4|6269.8|6267|6269.2|6266.4|17
1613479790000|2021-02-16 12:49:50|6268.8|6266|6268.8|6266|6268.8|6266|6268.8|6266|5
1613479800000|2021-02-16 12:50:00|6268.5|6265.7|6268.3|6265.5|6269.2|6266.4|6268.2|6265.4|22
1613479810000|2021-02-16 12:50:10|6268.2|6265.4|6268.8|6266|6268.8|6266|6268.2|6265.4|3
1613479820000|2021-02-16 12:50:20|6268.5|6265.7|6268.5|6265.7|6268.7|6265.9|6268.2|6265.4|2
1613479830000|2021-02-16 12:50:30|6267.8|6265|6266.2|6263.4|6268.2|6265.4|6265.8|6263|89
1613479840000|2021-02-16 12:50:40|6265.8|6263|6266.5|6263.7|6266.8|6264|6265.8|6263|7
1613479850000|2021-02-16 12:50:50|6265.8|6263|6265.7|6262.9|6265.8|6263|6265.7|6262.9|1
1613479860000|2021-02-16 12:51:00|6265.8|6263|6265.8|6263|6267.2|6264.4|6265.7|6262.9|9
1613479870000|2021-02-16 12:51:10|6265.7|6262.9|6266.2|6263.4|6266.2|6263.4|6265.7|6262.9|0
1613479880000|2021-02-16 12:51:20|6265.7|6262.9|6264.8|6262|6265.8|6263|6264.8|6262|7
1613479890000|2021-02-16 12:51:30|6265.2|6262.4|6265.5|6262.7|6265.5|6262.7|6264.2|6261.4|53
1613479900000|2021-02-16 12:51:40|6265.2|6262.4|6266.2|6263.4|6266.2|6263.4|6265.2|6262.4|5
1613479910000|2021-02-16 12:51:50|6265.8|6263|6265.2|6262.4|6265.8|6263|6265.2|6262.4|16
1613479920000|2021-02-16 12:52:00|6265.5|6262.7|6266.2|6263.4|6266.2|6263.4|6265.5|6262.7|28
1613479930000|2021-02-16 12:52:10|6266.5|6263.7|6267.2|6264.4|6267.2|6264.4|6266.5|6263.7|19
1613479940000|2021-02-16 12:52:20|6267|6264.2|6267.2|6264.4|6267.2|6264.4|6267|6264.2|7
1613479950000|2021-02-16 12:52:30|6267.5|6264.7|6267.8|6265|6267.8|6265|6267.5|6264.7|14
1613479960000|2021-02-16 12:52:40|6268.2|6265.4|6269.2|6266.4|6269.2|6266.4|6268.2|6265.4|22
1613479970000|2021-02-16 12:52:50|6268.5|6265.7|6267|6264.2|6268.5|6265.7|6266.7|6263.9|10
1613479980000|2021-02-16 12:53:00|6266.7|6263.9|6267.2|6264.4|6267.2|6264.4|6266.7|6263.9|8
1613480000000|2021-02-16 12:53:20|6266.8|6264|6265.5|6262.7|6266.8|6264|6264.2|6261.4|366
1613480010000|2021-02-16 12:53:30|6265.2|6262.4|6265.8|6263|6265.8|6263|6265.2|6262.4|6
1613480020000|2021-02-16 12:53:40|6266.2|6263.4|6266.2|6263.4|6266.5|6263.7|6265.8|6263|17
1613480030000|2021-02-16 12:53:50|6265.8|6263|6265.7|6262.9|6266.2|6263.4|6265.7|6262.9|5
1613480040000|2021-02-16 12:54:00|6266|6263.2|6266.2|6263.4|6266.2|6263.4|6266|6263.2|0
1613480050000|2021-02-16 12:54:10|||||||||1
1613480060000|2021-02-16 12:54:20|6265.8|6263|6266.2|6263.4|6266.5|6263.7|6265.7|6262.9|15
1613480070000|2021-02-16 12:54:30|||||||||1
1613480080000|2021-02-16 12:54:40|6266.5|6263.7|6266.8|6264|6266.8|6264|6266.5|6263.7|12
1613480090000|2021-02-16 12:54:50|6266.5|6263.7|6267.2|6264.4|6267.2|6264.4|6266.2|6263.4|22
1613480100000|2021-02-16 12:55:00|||||||||1
1613480110000|2021-02-16 12:55:10|6267.5|6264.7|6267.8|6265|6267.8|6265|6267.2|6264.4|25
1613480120000|2021-02-16 12:55:20|6268.5|6265.7|6268.2|6265.4|6268.7|6265.9|6268.2|6265.4|21
1613480130000|2021-02-16 12:55:30|6267.8|6265|6267.2|6264.4|6267.8|6265|6267.2|6264.4|8
1613480140000|2021-02-16 12:55:40|6267.8|6265|6268.2|6265.4|6268.2|6265.4|6267.8|6265|18
1613480150000|2021-02-16 12:55:50|6267.8|6265|6267.8|6265|6267.8|6265|6267.8|6265|31
1613480160000|2021-02-16 12:56:00|6268.2|6265.4|6268.8|6266|6268.8|6266|6268.2|6265.4|3
1613480170000|2021-02-16 12:56:10|6268.7|6265.9|6268.7|6265.9|6268.8|6266|6268.5|6265.7|6
1613480180000|2021-02-16 12:56:20|6267.8|6265|6268.5|6265.7|6268.7|6265.9|6267.8|6265|27
1613480190000|2021-02-16 12:56:30|6268.2|6265.4|6268.2|6265.4|6268.2|6265.4|6267.5|6264.7|7
1613480200000|2021-02-16 12:56:40|6267.8|6265|6267.8|6265|6268.2|6265.4|6267.5|6264.7|35
1613480210000|2021-02-16 12:56:50|6266.8|6264|6266.8|6264|6267.3|6264.5|6266.8|6264|9
1613480220000|2021-02-16 12:57:00|6266.2|6263.4|6266.2|6263.4|6266.8|6264|6266.2|6263.4|9
1613480230000|2021-02-16 12:57:10|6266.7|6263.9|6265.8|6263|6266.8|6264|6265.8|6263|4
1613480240000|2021-02-16 12:57:20|6266.2|6263.4|6265.8|6263|6266.2|6263.4|6265.8|6263|6
1613480250000|2021-02-16 12:57:30|6266|6263.2|6266.8|6264|6266.8|6264|6265.7|6262.9|15
1613480260000|2021-02-16 12:57:40|6266.2|6263.4|6266.8|6264|6266.8|6264|6265.8|6263|39
1613480270000|2021-02-16 12:57:50|6266.7|6263.9|6266.3|6263.5|6266.8|6264|6266.3|6263.5|12
1613480280000|2021-02-16 12:58:00|6266.7|6263.9|6265.7|6262.9|6266.7|6263.9|6265.5|6262.7|87
1613480290000|2021-02-16 12:58:10|6265.5|6262.7|6265.8|6263|6266.2|6263.4|6265.5|6262.7|3
1613480300000|2021-02-16 12:58:20|6266.2|6263.4|6265.8|6263|6266.2|6263.4|6265.7|6262.9|2
1613480310000|2021-02-16 12:58:30|6265.7|6262.9|6265.2|6262.4|6266.2|6263.4|6264.8|6262|79
1613480320000|2021-02-16 12:58:40|6265.8|6263|6265.5|6262.7|6266.2|6263.4|6265.5|6262.7|43
1613480330000|2021-02-16 12:58:50|6265.2|6262.4|6265.5|6262.7|6265.5|6262.7|6265.2|6262.4|104
1613480340000|2021-02-16 12:59:00|6265.2|6262.4|6265.2|6262.4|6265.5|6262.7|6265.2|6262.4|19
1613480350000|2021-02-16 12:59:10|6265.5|6262.7|6266.2|6263.4|6266.2|6263.4|6265.5|6262.7|34
1613480360000|2021-02-16 12:59:20|6265.5|6262.7|6265.2|6262.4|6265.7|6262.9|6265.2|6262.4|56
1613480370000|2021-02-16 12:59:30|6265.8|6263|6265.7|6262.9|6266.2|6263.4|6265.2|6262.4|23
1613480380000|2021-02-16 12:59:40|6265.5|6262.7|6266.2|6263.4|6266.2|6263.4|6265.5|6262.7|9
1613480390000|2021-02-16 12:59:50|6265.8|6263|6265.8|6263|6265.8|6263|6265.7|6262.9|10
1613480400000|2021-02-16 13:00:00|6266.2|6263.4|6265.2|6262.4|6266.2|6263.4|6265.2|6262.4|33
1613480410000|2021-02-16 13:00:10|6264.8|6262|6264.2|6261.4|6264.8|6262|6264.2|6261.4|21
1613480420000|2021-02-16 13:00:20|6263.5|6260.7|6262.2|6259.4|6263.5|6260.7|6260.7|6257.9|113
1613480430000|2021-02-16 13:00:30|6262|6259.2|6262.2|6259.4|6262.2|6259.4|6261.5|6258.7|7
1613480440000|2021-02-16 13:00:40|6261.8|6259|6260.2|6257.4|6261.8|6259|6259.2|6256.4|46
1613480450000|2021-02-16 13:00:50|6260.7|6257.9|6260.8|6258|6260.8|6258|6260.2|6257.4|9
1613480460000|2021-02-16 13:01:00|6261.2|6258.4|6265.7|6262.9|6265.8|6263|6261.2|6258.4|29
1613480470000|2021-02-16 13:01:10|6265.2|6262.4|6266.2|6263.4|6266.2|6263.4|6265.2|6262.4|5
1613480480000|2021-02-16 13:01:20|6266.3|6263.5|6266.8|6264|6266.8|6264|6266.3|6263.5|10
1613480490000|2021-02-16 13:01:30|6266.5|6263.7|6265.7|6262.9|6266.8|6264|6265.5|6262.7|154
1613480500000|2021-02-16 13:01:40|6265.3|6262.5|6264.8|6262|6265.8|6263|6264.2|6261.4|12
1613480510000|2021-02-16 13:01:50|6264.5|6261.7|6265.2|6262.4|6265.2|6262.4|6264.5|6261.7|11
1613480520000|2021-02-16 13:02:00|6265.3|6262.5|6266.8|6264|6266.8|6264|6265.3|6262.5|40
1613480530000|2021-02-16 13:02:10|6267.1|6264.3|6267.3|6264.5|6267.8|6265|6267.1|6264.3|63
1613480540000|2021-02-16 13:02:20|6267.2|6264.4|6266.2|6263.4|6267.2|6264.4|6266.2|6263.4|14
1613480550000|2021-02-16 13:02:30|6265.7|6262.9|6265.8|6263|6265.8|6263|6265.2|6262.4|13
1613480560000|2021-02-16 13:02:40|6265.3|6262.5|6264.8|6262|6265.3|6262.5|6264.7|6261.9|3
1613480570000|2021-02-16 13:02:50|6265.2|6262.4|6265.3|6262.5|6265.7|6262.9|6264.3|6261.5|20
1613480580000|2021-02-16 13:03:00|6265.2|6262.4|6262.5|6259.7|6265.2|6262.4|6262.3|6259.5|78
1613480590000|2021-02-16 13:03:10|6263.2|6260.4|6263.2|6260.4|6263.8|6261|6262.8|6260|6
1613480600000|2021-02-16 13:03:20|6263.8|6261|6264.3|6261.5|6264.8|6262|6263.3|6260.5|7
1613480610000|2021-02-16 13:03:30|6264.8|6262|6263.2|6260.4|6264.8|6262|6262.8|6260|57
1613480620000|2021-02-16 13:03:40|6262.7|6259.9|6262.5|6259.7|6263.2|6260.4|6262.2|6259.4|41
1613480630000|2021-02-16 13:03:50|6262.2|6259.4|6260.7|6257.9|6262.8|6260|6260.2|6257.4|169
1613480640000|2021-02-16 13:04:00|6260.3|6257.5|6260.2|6257.4|6260.3|6257.5|6260.2|6257.4|37
1613480650000|2021-02-16 13:04:10|6259.8|6257|6259.8|6257|6260.8|6258|6259.8|6257|16
1613480660000|2021-02-16 13:04:20|6260.2|6257.4|6260.3|6257.5|6260.3|6257.5|6260.2|6257.4|3
1613480670000|2021-02-16 13:04:30|6260.7|6257.9|6261.3|6258.5|6261.8|6259|6260.7|6257.9|12
1613480680000|2021-02-16 13:04:40|6261.8|6259|6262.3|6259.5|6262.3|6259.5|6261.7|6258.9|21
1613480690000|2021-02-16 13:04:50|6262.2|6259.4|6261.3|6258.5|6263.2|6260.4|6261.3|6258.5|117
1613480700000|2021-02-16 13:05:00|6261.2|6258.4|6262.8|6260|6262.8|6260|6260.2|6257.4|28
1613480710000|2021-02-16 13:05:10|6263.2|6260.4|6260.2|6257.4|6263.8|6261|6260.2|6257.4|215
1613480720000|2021-02-16 13:05:20|6260.7|6257.9|6261.2|6258.4|6262.8|6260|6260.2|6257.4|255
1613480730000|2021-02-16 13:05:30|6261.3|6258.5|6261.3|6258.5|6261.8|6259|6260.7|6257.9|36
1613480740000|2021-02-16 13:05:40|6261.8|6259|6263.2|6260.4|6263.2|6260.4|6260.8|6258|54
1613480750000|2021-02-16 13:05:50|6263.3|6260.5|6260.5|6257.7|6263.7|6260.9|6260.5|6257.7|178
1613480760000|2021-02-16 13:06:00|6260.2|6257.4|6263.2|6260.4|6263.2|6260.4|6260.2|6257.4|185
1613480780000|2021-02-16 13:06:20|6263.5|6260.7|6263.2|6260.4|6263.5|6260.7|6263.2|6260.4|9
1613480790000|2021-02-16 13:06:30|6262.8|6260|6262.7|6259.9|6263.2|6260.4|6262.2|6259.4|27
1613480800000|2021-02-16 13:06:40|6262.8|6260|6262.8|6260|6263.2|6260.4|6262.7|6259.9|5
1613480810000|2021-02-16 13:06:50|6263.2|6260.4|6263.2|6260.4|6263.2|6260.4|6261.5|6258.7|47
1613480820000|2021-02-16 13:07:00|6261.8|6259|6261.2|6258.4|6261.8|6259|6261.2|6258.4|79
1613480830000|2021-02-16 13:07:10|6260.8|6258|6263.2|6260.4|6263.7|6260.9|6260.2|6257.4|300
1613480840000|2021-02-16 13:07:20|6262.8|6260|6262.8|6260|6262.8|6260|6262.8|6260|69
1613480850000|2021-02-16 13:07:30|6263.2|6260.4|6261.8|6259|6263.5|6260.7|6261.5|6258.7|18
1613480860000|2021-02-16 13:07:40|6262.2|6259.4|6262.2|6259.4|6262.5|6259.7|6261.2|6258.4|67
1613480870000|2021-02-16 13:07:50|6262|6259.2|6262.7|6259.9|6263|6260.2|6262|6259.2|14
1613480880000|2021-02-16 13:08:00|6263|6260.2|6263.2|6260.4|6263.2|6260.4|6262.2|6259.4|9
1613480890000|2021-02-16 13:08:10|6262.8|6260|6262.2|6259.4|6262.8|6260|6262.2|6259.4|1
1613480900000|2021-02-16 13:08:20|6262.5|6259.7|6263.5|6260.7|6263.5|6260.7|6262.5|6259.7|5
1613480910000|2021-02-16 13:08:30|6263.2|6260.4|6262.5|6259.7|6263.2|6260.4|6262.5|6259.7|5
1613480920000|2021-02-16 13:08:40|6263|6260.2|6261.5|6258.7|6263|6260.2|6261.5|6258.7|47
1613480930000|2021-02-16 13:08:50|6261.2|6258.4|6261.2|6258.4|6261.2|6258.4|6261.2|6258.4|3
1613480940000|2021-02-16 13:09:00|6260.5|6257.7|6261.2|6258.4|6261.2|6258.4|6260.2|6257.4|10
1613480950000|2021-02-16 13:09:10|6261|6258.2|6260.8|6258|6261.2|6258.4|6260.7|6257.9|2
1613480960000|2021-02-16 13:09:20|6261|6258.2|6260.7|6257.9|6261|6258.2|6259.8|6257|10
1613480970000|2021-02-16 13:09:30|6260.8|6258|6261.2|6258.4|6261.2|6258.4|6260.7|6257.9|16
1613480980000|2021-02-16 13:09:40|6262.8|6260|6262.8|6260|6263.2|6260.4|6262.8|6260|141
1613480990000|2021-02-16 13:09:50|6263.2|6260.4|6264.2|6261.4|6264.2|6261.4|6263.2|6260.4|55
1613481000000|2021-02-16 13:10:00|6263.2|6260.4|6263.8|6261|6263.8|6261|6263.2|6260.4|22
1613481010000|2021-02-16 13:10:10|6264.2|6261.4|6263.2|6260.4|6264.2|6261.4|6263.2|6260.4|7
1613481020000|2021-02-16 13:10:20|6262.8|6260|6263.8|6261|6263.8|6261|6262.8|6260|76
1613481030000|2021-02-16 13:10:30|6264.2|6261.4|6263.2|6260.4|6264.2|6261.4|6263.2|6260.4|22
1613481040000|2021-02-16 13:10:40|6264.2|6261.4|6263.3|6260.5|6264.2|6261.4|6263.3|6260.5|24
1613481050000|2021-02-16 13:10:50|6263.2|6260.4|6263.2|6260.4|6263.2|6260.4|6263.2|6260.4|39
1613481060000|2021-02-16 13:11:00|6262.8|6260|6262.8|6260|6262.8|6260|6262.8|6260|54
1613481070000|2021-02-16 13:11:10|6263.2|6260.4|6263.2|6260.4|6263.3|6260.5|6263.2|6260.4|116
1613481080000|2021-02-16 13:11:20|6262.8|6260|6262.8|6260|6262.8|6260|6262.8|6260|11
1613481090000|2021-02-16 13:11:30|6263.2|6260.4|6263.7|6260.9|6263.8|6261|6262.8|6260|74
1613481100000|2021-02-16 13:11:40|6263.5|6260.7|6262.7|6259.9|6263.5|6260.7|6261.8|6259|67
1613481110000|2021-02-16 13:11:50|6262.2|6259.4|6262.8|6260|6262.8|6260|6262.2|6259.4|19
1613481120000|2021-02-16 13:12:00|6263|6260.2|6263.3|6260.5|6263.8|6261|6263|6260.2|69
1613481130000|2021-02-16 13:12:10|6263.2|6260.4|6262.7|6259.9|6263.3|6260.5|6260.8|6258|163
1613481140000|2021-02-16 13:12:20|6262.3|6259.5|6261.8|6259|6262.8|6260|6261.7|6258.9|118
1613481150000|2021-02-16 13:12:30|6262.2|6259.4|6261.2|6258.4|6262.2|6259.4|6260.8|6258|18
1613481160000|2021-02-16 13:12:40|6260.8|6258|6262.2|6259.4|6262.2|6259.4|6260.8|6258|130
1613481170000|2021-02-16 13:12:50|6262.5|6259.7|6263.2|6260.4|6263.5|6260.7|6262.2|6259.4|98
1613481180000|2021-02-16 13:13:00|6262.8|6260|6267.7|6264.9|6267.8|6265|6262.8|6260|119
1613481190000|2021-02-16 13:13:10|6267.5|6264.7|6265.7|6262.9|6267.8|6265|6265.7|6262.9|8
1613481200000|2021-02-16 13:13:20|6266.1|6263.3|6265.8|6263|6266.1|6263.3|6265.8|6263|36
1613481210000|2021-02-16 13:13:30|6266.2|6263.4|6266.8|6264|6266.8|6264|6266.2|6263.4|4
1613481220000|2021-02-16 13:13:40|6267.2|6264.4|6267.8|6265|6267.8|6265|6267.2|6264.4|4
1613481230000|2021-02-16 13:13:50|6267.7|6264.9|6268.3|6265.5|6268.3|6265.5|6267.3|6264.5|42
1613481240000|2021-02-16 13:14:00|6268.8|6266|6267.8|6265|6268.8|6266|6267.8|6265|58
1613481250000|2021-02-16 13:14:10|6268.2|6265.4|6268.7|6265.9|6268.8|6266|6268.2|6265.4|9
1613481260000|2021-02-16 13:14:20|6268.5|6265.7|6266.3|6263.5|6268.8|6266|6266.3|6263.5|3
1613481270000|2021-02-16 13:14:30|6266.8|6264|6265.8|6263|6266.8|6264|6265.2|6262.4|18
1613481280000|2021-02-16 13:14:40|6265.7|6262.9|6265.3|6262.5|6265.8|6263|6265.3|6262.5|3
1613481290000|2021-02-16 13:14:50|6265.5|6262.7|6264.8|6262|6265.8|6263|6264.8|6262|2
1613481300000|2021-02-16 13:15:00|6264.5|6261.7|6263.8|6261|6264.8|6262|6263.8|6261|21
1613481310000|2021-02-16 13:15:10|6264.6|6261.8|6264.6|6261.8|6264.6|6261.8|6264.1|6261.3|15
1613481320000|2021-02-16 13:15:20|6264.8|6262|6265.8|6263|6265.8|6263|6264.6|6261.8|3
1613481330000|2021-02-16 13:15:30|6265.6|6262.8|6266.8|6264|6266.8|6264|6265.6|6262.8|1
1613481340000|2021-02-16 13:15:40|6267.1|6264.3|6270.3|6267.5|6270.8|6268|6267.1|6264.3|37
1613481350000|2021-02-16 13:15:50|6270.5|6267.7|6270.3|6267.5|6270.8|6268|6270.3|6267.5|40
1613481360000|2021-02-16 13:16:00|6270.8|6268|6271.3|6268.5|6271.8|6269|6270.8|6268|15
1613481370000|2021-02-16 13:16:10|6271.8|6269|6271.3|6268.5|6272.3|6269.5|6271.1|6268.3|18
1613481380000|2021-02-16 13:16:20|6271.4|6268.6|6270.6|6267.8|6271.4|6268.6|6270.5|6267.7|115
1613481390000|2021-02-16 13:16:30|6270.3|6267.5|6270.3|6267.5|6270.8|6268|6270.1|6267.3|22
1613481400000|2021-02-16 13:16:40|6270.1|6267.3|6270.3|6267.5|6270.3|6267.5|6269.8|6267|20
1613481410000|2021-02-16 13:16:50|6270.1|6267.3|6270.3|6267.5|6270.3|6267.5|6270.1|6267.3|3
1613481420000|2021-02-16 13:17:00|6270.6|6267.8|6271.6|6268.8|6271.6|6268.8|6270.6|6267.8|8
1613481430000|2021-02-16 13:17:10|6271.8|6269|6271.5|6268.7|6271.8|6269|6271.5|6268.7|2
1613481440000|2021-02-16 13:17:20|6270.8|6268|6271.3|6268.5|6271.3|6268.5|6270.8|6268|15
1613481450000|2021-02-16 13:17:30|6271.8|6269|6271.1|6268.3|6271.8|6269|6271.1|6268.3|0
1613481460000|2021-02-16 13:17:40|6270.8|6268|6270.3|6267.5|6270.8|6268|6270.1|6267.3|104
1613481470000|2021-02-16 13:17:50|6270.1|6267.3|6269.3|6266.5|6270.1|6267.3|6269.1|6266.3|3
1613481480000|2021-02-16 13:18:00|6269.1|6266.3|6271.1|6268.3|6271.1|6268.3|6268.8|6266|18
1613481490000|2021-02-16 13:18:10|6271.4|6268.6|6272.1|6269.3|6272.3|6269.5|6271.1|6268.3|72
1613481500000|2021-02-16 13:18:20|6272.8|6270|6271.6|6268.8|6272.8|6270|6271.6|6268.8|49
1613481510000|2021-02-16 13:18:30|6271.3|6268.5|6270.8|6268|6271.8|6269|6270.8|6268|25
1613481520000|2021-02-16 13:18:40|||||||||11
1613481530000|2021-02-16 13:18:50|6270.1|6267.3|6269.8|6267|6270.1|6267.3|6269.5|6266.7|20
1613481540000|2021-02-16 13:19:00|6270.1|6267.3|6270.1|6267.3|6270.1|6267.3|6270.1|6267.3|2
1613481550000|2021-02-16 13:19:10|6270.8|6268|6270.6|6267.8|6270.8|6268|6270.1|6267.3|20
1613481570000|2021-02-16 13:19:30|6270.8|6268|6270.6|6267.8|6270.8|6268|6270.6|6267.8|11
1613481580000|2021-02-16 13:19:40|6270.8|6268|6270.8|6268|6270.8|6268|6270.3|6267.5|7
1613481590000|2021-02-16 13:19:50|6270.1|6267.3|6270.8|6268|6270.8|6268|6270.1|6267.3|6
1613481600000|2021-02-16 13:20:00|6270.6|6267.8|6270.6|6267.8|6270.8|6268|6270.6|6267.8|4
1613481610000|2021-02-16 13:20:10|6270.8|6268|6270.8|6268|6271.8|6269|6270.6|6267.8|17
1613481620000|2021-02-16 13:20:20|6271.1|6268.3|6271.8|6269|6271.8|6269|6271.1|6268.3|6
1613481630000|2021-02-16 13:20:30|6272.5|6269.7|6272.5|6269.7|6272.6|6269.8|6272.1|6269.3|3
1613481640000|2021-02-16 13:20:40|6272.1|6269.3|6272.1|6269.3|6272.1|6269.3|6272.1|6269.3|1
1613481650000|2021-02-16 13:20:50|6272.5|6269.7|6271.8|6269|6272.6|6269.8|6271.8|6269|6
1613481660000|2021-02-16 13:21:00|6271.6|6268.8|6271.1|6268.3|6271.6|6268.8|6271.1|6268.3|9
1613481670000|2021-02-16 13:21:10|6271.6|6268.8|6271.5|6268.7|6271.6|6268.8|6270.5|6267.7|96
1613481680000|2021-02-16 13:21:20|6271.6|6268.8|6271.5|6268.7|6271.6|6268.8|6271.5|6268.7|6
1613481690000|2021-02-16 13:21:30|6271.6|6268.8|6272.1|6269.3|6272.1|6269.3|6271.6|6268.8|4
1613481700000|2021-02-16 13:21:40|6272.5|6269.7|6272.5|6269.7|6272.8|6270|6272.1|6269.3|10
1613481710000|2021-02-16 13:21:50|6271.8|6269|6271.5|6268.7|6271.8|6269|6271.5|6268.7|3
1613481720000|2021-02-16 13:22:00|6271.1|6268.3|6271.1|6268.3|6271.1|6268.3|6271.1|6268.3|6
1613481730000|2021-02-16 13:22:10|6270.8|6268|6271.8|6269|6271.8|6269|6270.8|6268|30
1613481740000|2021-02-16 13:22:20|6272.1|6269.3|6271.5|6268.7|6272.1|6269.3|6271.5|6268.7|7
1613481750000|2021-02-16 13:22:30|||||||||8
1613481760000|2021-02-16 13:22:40|6273.1|6270.3|6272.6|6269.8|6273.1|6270.3|6272.6|6269.8|18
1613481770000|2021-02-16 13:22:50|6273.5|6270.7|6272.6|6269.8|6273.8|6271|6272.5|6269.7|55
1613481780000|2021-02-16 13:23:00|6272.8|6270|6273.5|6270.7|6273.6|6270.8|6272.6|6269.8|11
1613481790000|2021-02-16 13:23:10|6272.6|6269.8|6272|6269.2|6272.6|6269.8|6271.1|6268.3|34
1613481800000|2021-02-16 13:23:20|6272.1|6269.3|6272.1|6269.3|6272.5|6269.7|6271.8|6269|17
1613481810000|2021-02-16 13:23:30|6271.8|6269|6271.5|6268.7|6272.1|6269.3|6271.5|6268.7|11
1613481820000|2021-02-16 13:23:40|6271.1|6268.3|6272.5|6269.7|6272.5|6269.7|6271.1|6268.3|2
1613481830000|2021-02-16 13:23:50|6272.6|6269.8|6272.5|6269.7|6272.6|6269.8|6272.5|6269.7|5
1613481840000|2021-02-16 13:24:00|||||||||10
1613481850000|2021-02-16 13:24:10|6272.1|6269.3|6271.6|6268.8|6272.1|6269.3|6271.5|6268.7|5
1613481860000|2021-02-16 13:24:20|6271.5|6268.7|6270.8|6268|6271.5|6268.7|6270.8|6268|37
1613481870000|2021-02-16 13:24:30|6271.1|6268.3|6269.5|6266.7|6271.1|6268.3|6269.5|6266.7|39
1613481880000|2021-02-16 13:24:40|6269.1|6266.3|6269.1|6266.3|6269.8|6267|6268.6|6265.8|20
1613481890000|2021-02-16 13:24:50|6269|6266.2|6270.1|6267.3|6270.1|6267.3|6269|6266.2|4
1613481900000|2021-02-16 13:25:00|6269.6|6266.8|6269.6|6266.8|6269.8|6267|6269.5|6266.7|7
1613481910000|2021-02-16 13:25:10|6270.1|6267.3|6269.6|6266.8|6270.5|6267.7|6269.6|6266.8|8
1613481920000|2021-02-16 13:25:20|6269.8|6267|6269.5|6266.7|6270.1|6267.3|6269.5|6266.7|53
1613481930000|2021-02-16 13:25:30|6270|6267.2|6270.1|6267.3|6270.5|6267.7|6269.5|6266.7|4
1613481940000|2021-02-16 13:25:40|6270|6267.2|6270|6267.2|6270.1|6267.3|6269.8|6267|7
1613481950000|2021-02-16 13:25:50|6270.1|6267.3|6269.6|6266.8|6270.1|6267.3|6269.6|6266.8|1
1613481960000|2021-02-16 13:26:00|6270|6267.2|6270.1|6267.3|6270.5|6267.7|6269.5|6266.7|540
1613481970000|2021-02-16 13:26:10|6270.5|6267.7|6271.1|6268.3|6271.1|6268.3|6270.5|6267.7|14
1613481980000|2021-02-16 13:26:20|6270.8|6268|6270.8|6268|6270.8|6268|6270.5|6267.7|7
1613481990000|2021-02-16 13:26:30|6271.1|6268.3|6271.8|6269|6271.8|6269|6271.1|6268.3|21
1613482000000|2021-02-16 13:26:40|6272.6|6269.8|6271.3|6268.5|6272.6|6269.8|6271.1|6268.3|4
1613482010000|2021-02-16 13:26:50|6271.1|6268.3|6271.1|6268.3|6271.1|6268.3|6271.1|6268.3|0
1613482020000|2021-02-16 13:27:00|6270.8|6268|6271.1|6268.3|6271.1|6268.3|6270.5|6267.7|43
1613482030000|2021-02-16 13:27:10|6270.8|6268|6269.8|6267|6270.8|6268|6269.8|6267|2
1613482040000|2021-02-16 13:27:20|6270.1|6267.3|6269.5|6266.7|6270.1|6267.3|6269.5|6266.7|1
1613482050000|2021-02-16 13:27:30|6269.1|6266.3|6268.8|6266|6269.1|6266.3|6268.5|6265.7|19
1613482060000|2021-02-16 13:27:40|6268.6|6265.8|6268.1|6265.3|6268.6|6265.8|6267.5|6264.7|17
1613482070000|2021-02-16 13:27:50|6268.6|6265.8|6268.6|6265.8|6268.6|6265.8|6268.6|6265.8|1
1613482080000|2021-02-16 13:28:00|6269|6266.2|6269.1|6266.3|6269.1|6266.3|6268.5|6265.7|19
1613482090000|2021-02-16 13:28:10|6268.8|6266|6270|6267.2|6270|6267.2|6268.8|6266|28
1613482100000|2021-02-16 13:28:20|6269.6|6266.8|6269.5|6266.7|6269.6|6266.8|6268.6|6265.8|20
1613482110000|2021-02-16 13:28:30|6269.1|6266.3|6269|6266.2|6269.1|6266.3|6269|6266.2|8
1613482120000|2021-02-16 13:28:40|6268.5|6265.7|6267.6|6264.8|6268.6|6265.8|6267.6|6264.8|12
1613482130000|2021-02-16 13:28:50|6267.5|6264.7|6267.6|6264.8|6267.8|6265|6267.5|6264.7|1
1613482140000|2021-02-16 13:29:00|6267.5|6264.7|6267.1|6264.3|6267.8|6265|6267.1|6264.3|12
1613482150000|2021-02-16 13:29:10|6266.8|6264|6265.1|6262.3|6266.8|6264|6264.8|6262|22
1613482160000|2021-02-16 13:29:20|6264.6|6261.8|6261.5|6258.7|6265|6262.2|6261.1|6258.3|57
1613482170000|2021-02-16 13:29:30|6261.1|6258.3|6262|6259.2|6262.1|6259.3|6261.1|6258.3|18
1613482180000|2021-02-16 13:29:40|6261.6|6258.8|6260.1|6257.3|6261.6|6258.8|6260.1|6257.3|58
1613482190000|2021-02-16 13:29:50|6260|6257.2|6260|6257.2|6260.1|6257.3|6259.8|6257|17
1613482200000|2021-02-16 13:30:00|6259.6|6256.8|6259.3|6256.5|6260.6|6257.8|6259.1|6256.3|53
1613482210000|2021-02-16 13:30:10|6259.1|6256.3|6260|6257.2|6260.5|6257.7|6259.1|6256.3|47
1613482220000|2021-02-16 13:30:20|6259.5|6256.7|6262.1|6259.3|6262.3|6259.5|6258.8|6256|67
1613482230000|2021-02-16 13:30:30|6262.6|6259.8|6263.1|6260.3|6263.1|6260.3|6262.6|6259.8|14
1613482240000|2021-02-16 13:30:40|6263|6260.2|6265|6262.2|6265.1|6262.3|6263|6260.2|26
1613482250000|2021-02-16 13:30:50|6264.8|6262|6266.6|6263.8|6266.8|6264|6264.6|6261.8|15
1613482260000|2021-02-16 13:31:00|6266.8|6264|6268.8|6266|6268.8|6266|6266.6|6263.8|26
1613482270000|2021-02-16 13:31:10|6269.1|6266.3|6269.8|6267|6269.8|6267|6269.1|6266.3|35
1613482280000|2021-02-16 13:31:20|6268.8|6266|6268.1|6265.3|6269.1|6266.3|6268.1|6265.3|41
1613482290000|2021-02-16 13:31:30|6267.8|6265|6267.1|6264.3|6267.8|6265|6267.1|6264.3|4
1613482300000|2021-02-16 13:31:40|6267.3|6264.5|6267.8|6265|6267.8|6265|6267.3|6264.5|6
1613482310000|2021-02-16 13:31:50|6268.1|6265.3|6268.1|6265.3|6268.1|6265.3|6268.1|6265.3|1
1613482320000|2021-02-16 13:32:00|6267.8|6265|6266.6|6263.8|6267.8|6265|6266.6|6263.8|14
1613482330000|2021-02-16 13:32:10|6266.8|6264|6266.6|6263.8|6266.8|6264|6266.6|6263.8|2
1613482340000|2021-02-16 13:32:20|6266.8|6264|6268.1|6265.3|6268.6|6265.8|6265.9|6263.1|48
1613482350000|2021-02-16 13:32:30|6267.8|6265|6267.5|6264.7|6267.8|6265|6267.1|6264.3|8
1613482360000|2021-02-16 13:32:40|6267|6264.2|6267.1|6264.3|6267.1|6264.3|6265.8|6263|68
1613482370000|2021-02-16 13:32:50|6266.8|6264|6266.8|6264|6266.8|6264|6266.6|6263.8|5
1613482380000|2021-02-16 13:33:00|6266.3|6263.5|6264.6|6261.8|6266.3|6263.5|6264.6|6261.8|40
1613482390000|2021-02-16 13:33:10|6264.3|6261.5|6266.3|6263.5|6266.4|6263.6|6264.1|6261.3|75
1613482400000|2021-02-16 13:33:20|6266.1|6263.3|6266.3|6263.5|6266.8|6264|6265.8|6263|15
1613482410000|2021-02-16 13:33:30|6264.8|6262|6264.3|6261.5|6264.8|6262|6263.8|6261|11
1613482420000|2021-02-16 13:33:40|6263.8|6261|6265.1|6262.3|6265.1|6262.3|6263.8|6261|2
1613482430000|2021-02-16 13:33:50|6265.3|6262.5|6265.3|6262.5|6265.8|6263|6264.8|6262|18
1613482440000|2021-02-16 13:34:00|6264.8|6262|6263.8|6261|6265.6|6262.8|6263.8|6261|3
1613482450000|2021-02-16 13:34:10|6263.6|6260.8|6264.3|6261.5|6264.3|6261.5|6262.8|6260|16
1613482460000|2021-02-16 13:34:20|6264.6|6261.8|6264.8|6262|6264.8|6262|6264.3|6261.5|4
1613482470000|2021-02-16 13:34:30|6264.5|6261.7|6265.8|6263|6266.8|6264|6264.1|6261.3|11
1613482480000|2021-02-16 13:34:40|6266.1|6263.3|6266.1|6263.3|6266.8|6264|6265.8|6263|10
1613482490000|2021-02-16 13:34:50|6264.8|6262|6265.8|6263|6265.8|6263|6264.8|6262|3
1613482500000|2021-02-16 13:35:00|6265.6|6262.8|6266.8|6264|6266.8|6264|6265.3|6262.5|10
1613482510000|2021-02-16 13:35:10|6266.5|6263.7|6267.1|6264.3|6268.8|6266|6266.1|6263.3|54
1613482520000|2021-02-16 13:35:20|6267|6264.2|6267.1|6264.3|6267.1|6264.3|6266.1|6263.3|19
1613482530000|2021-02-16 13:35:30|6266.8|6264|6267.5|6264.7|6267.5|6264.7|6266.1|6263.3|27
1613482540000|2021-02-16 13:35:40|6266.8|6264|6266.1|6263.3|6266.8|6264|6266.1|6263.3|13
1613482550000|2021-02-16 13:35:50|6266.6|6263.8|6267.5|6264.7|6267.5|6264.7|6266.6|6263.8|4
1613482560000|2021-02-16 13:36:00|6266.8|6264|6267.6|6264.8|6268.6|6265.8|6266.6|6263.8|22
1613482570000|2021-02-16 13:36:10|6267.5|6264.7|6267.1|6264.3|6267.5|6264.7|6266.1|6263.3|20
1613482580000|2021-02-16 13:36:20|6266.8|6264|6266.8|6264|6266.8|6264|6266.8|6264|4
1613482590000|2021-02-16 13:36:30|6267.1|6264.3|6267.1|6264.3|6267.8|6265|6266.8|6264|20
1613482600000|2021-02-16 13:36:40|6267.3|6264.5|6267.6|6264.8|6267.8|6265|6267.3|6264.5|13
1613482610000|2021-02-16 13:36:50|6267.1|6264.3|6264.8|6262|6267.1|6264.3|6264.8|6262|18
1613482620000|2021-02-16 13:37:00|6265.1|6262.3|6265.1|6262.3|6265.1|6262.3|6264.6|6261.8|23
1613482630000|2021-02-16 13:37:10|6264.6|6261.8|6263.5|6260.7|6264.6|6261.8|6263.5|6260.7|6
1613482640000|2021-02-16 13:37:20|6263.6|6260.8|6265.1|6262.3|6265.1|6262.3|6263.5|6260.7|10
1613482650000|2021-02-16 13:37:30|6265.5|6262.7|6265.6|6262.8|6265.8|6263|6265.1|6262.3|10
1613482660000|2021-02-16 13:37:40|6266.1|6263.3|6266.5|6263.7|6266.8|6264|6266.1|6263.3|4
1613482670000|2021-02-16 13:37:50|6265.6|6262.8|6266.1|6263.3|6266.1|6263.3|6265.6|6262.8|3
1613482680000|2021-02-16 13:38:00|6265.6|6262.8|6264.1|6261.3|6266.5|6263.7|6264.1|6261.3|89
1613482690000|2021-02-16 13:38:10|6263.8|6261|6263.6|6260.8|6264.1|6261.3|6263.6|6260.8|5
1613482700000|2021-02-16 13:38:20|6263.8|6261|6264.1|6261.3|6264.1|6261.3|6263.8|6261|1
1613482710000|2021-02-16 13:38:30|6263.8|6261|6263.8|6261|6263.8|6261|6263.8|6261|2
1613482720000|2021-02-16 13:38:40|6264.1|6261.3|6265.6|6262.8|6266.1|6263.3|6264.1|6261.3|10
1613482730000|2021-02-16 13:38:50|6265.8|6263|6265.5|6262.7|6265.8|6263|6265.1|6262.3|13
1613482740000|2021-02-16 13:39:00|6265.6|6262.8|6264.6|6261.8|6266.1|6263.3|6264.6|6261.8|21
1613482750000|2021-02-16 13:39:10|6264.5|6261.7|6261.8|6259|6264.5|6261.7|6260.5|6257.7|107
1613482760000|2021-02-16 13:39:20|6261.6|6258.8|6262.8|6260|6263.1|6260.3|6261.6|6258.8|130
1613482770000|2021-02-16 13:39:30|6263.1|6260.3|6262.8|6260|6263.1|6260.3|6262.8|6260|59
1613482780000|2021-02-16 13:39:40|6263.1|6260.3|6262.8|6260|6263.1|6260.3|6262.8|6260|123
1613482790000|2021-02-16 13:39:50|6263.1|6260.3|6263.5|6260.7|6264.8|6262|6262.8|6260|738
1613482800000|2021-02-16 13:40:00|6263.8|6261|6259.5|6256.7|6263.8|6261|6259.5|6256.7|208
1613482810000|2021-02-16 13:40:10|6258.8|6256|6259.6|6256.8|6259.8|6257|6258.8|6256|80
1613482820000|2021-02-16 13:40:20|6259.1|6256.3|6258.1|6255.3|6259.3|6256.5|6258.1|6255.3|70
1613482830000|2021-02-16 13:40:30|6258.5|6255.7|6259.8|6257|6259.8|6257|6257.8|6255|85
1613482840000|2021-02-16 13:40:40|6259.6|6256.8|6258.5|6255.7|6259.6|6256.8|6258.5|6255.7|13
1613482850000|2021-02-16 13:40:50|6257.8|6255|6258.5|6255.7|6258.8|6256|6255.8|6253|112
1613482860000|2021-02-16 13:41:00|6258.1|6255.3|6256.6|6253.8|6258.1|6255.3|6256.5|6253.7|33
1613482870000|2021-02-16 13:41:10|6256.5|6253.7|6258.8|6256|6258.8|6256|6256.5|6253.7|48
1613482880000|2021-02-16 13:41:20|6258.6|6255.8|6256.8|6254|6258.6|6255.8|6256.8|6254|31
1613482890000|2021-02-16 13:41:30|6256.6|6253.8|6255.6|6252.8|6256.6|6253.8|6255.6|6252.8|7
1613482900000|2021-02-16 13:41:40|6255.8|6253|6256.1|6253.3|6256.1|6253.3|6255.5|6252.7|8
1613482910000|2021-02-16 13:41:50|6255.8|6253|6255.5|6252.7|6256.6|6253.8|6255.5|6252.7|100
1613482920000|2021-02-16 13:42:00|6255.8|6253|6256.1|6253.3|6256.1|6253.3|6255.5|6252.7|21
1613482930000|2021-02-16 13:42:10|6255.5|6252.7|6257|6254.2|6257.6|6254.8|6255.5|6252.7|63
1613482940000|2021-02-16 13:42:20|6256.6|6253.8|6257.5|6254.7|6257.8|6255|6256.5|6253.7|67
1613482950000|2021-02-16 13:42:30|6257.1|6254.3|6260.1|6257.3|6260.1|6257.3|6257.1|6254.3|128
1613482960000|2021-02-16 13:42:40|6260.8|6258|6261.8|6259|6262.1|6259.3|6260.8|6258|63
1613482970000|2021-02-16 13:42:50|6262.1|6259.3|6262.1|6259.3|6263.8|6261|6261.8|6259|374
1613482980000|2021-02-16 13:43:00|6262.5|6259.7|6262.8|6260|6262.8|6260|6261.8|6259|58
1613482990000|2021-02-16 13:43:10|6263.1|6260.3|6262.8|6260|6263.8|6261|6262.8|6260|116
1613483000000|2021-02-16 13:43:20|6263.1|6260.3|6263.8|6261|6263.8|6261|6262.8|6260|18
1613483010000|2021-02-16 13:43:30|6263.6|6260.8|6261.6|6258.8|6263.6|6260.8|6261.6|6258.8|8
1613483020000|2021-02-16 13:43:40|6261.5|6258.7|6264.8|6262|6264.8|6262|6261.5|6258.7|160
1613483030000|2021-02-16 13:43:50|6265.1|6262.3|6266.3|6263.5|6266.4|6263.6|6264.8|6262|166
1613483040000|2021-02-16 13:44:00|6265.9|6263.1|6265.4|6262.6|6265.9|6263.1|6264.9|6262.1|3
1613483050000|2021-02-16 13:44:10|6265.1|6262.3|6262.6|6259.8|6265.3|6262.5|6262.6|6259.8|68
1613483060000|2021-02-16 13:44:20|6262.5|6259.7|6262.8|6260|6263.3|6260.5|6261.5|6258.7|31
1613483070000|2021-02-16 13:44:30|6262.6|6259.8|6262.6|6259.8|6262.8|6260|6262.5|6259.7|68
1613483080000|2021-02-16 13:44:40|6262.5|6259.7|6262.8|6260|6262.8|6260|6261.1|6258.3|22
1613483090000|2021-02-16 13:44:50|6262.3|6259.5|6262.8|6260|6262.8|6260|6262.3|6259.5|2
1613483100000|2021-02-16 13:45:00|6263.1|6260.3|6260.6|6257.8|6263.8|6261|6260.5|6257.7|37
1613483110000|2021-02-16 13:45:10|6260.3|6257.5|6261.8|6259|6261.8|6259|6260.1|6257.3|14
1613483120000|2021-02-16 13:45:20|6261.6|6258.8|6263.8|6261|6263.8|6261|6261.6|6258.8|9
1613483130000|2021-02-16 13:45:30|6263.6|6260.8|6262.1|6259.3|6263.8|6261|6262.1|6259.3|7
1613483140000|2021-02-16 13:45:40|6262.8|6260|6264.8|6262|6264.8|6262|6262.6|6259.8|6
1613483150000|2021-02-16 13:45:50|6264.3|6261.5|6264.4|6261.6|6264.4|6261.6|6264.3|6261.5|1
1613483160000|2021-02-16 13:46:00|6264.8|6262|6262.8|6260|6265.3|6262.5|6262.8|6260|26
1613483170000|2021-02-16 13:46:10|6263.1|6260.3|6263.1|6260.3|6263.1|6260.3|6263.1|6260.3|3
1613483180000|2021-02-16 13:46:20|6262.8|6260|6261.8|6259|6262.8|6260|6261.8|6259|8
1613483190000|2021-02-16 13:46:30|6261.5|6258.7|6261.8|6259|6261.8|6259|6260.1|6257.3|15
1613483200000|2021-02-16 13:46:40|6261.5|6258.7|6263.5|6260.7|6263.8|6261|6261.1|6258.3|17
1613483210000|2021-02-16 13:46:50|6263.1|6260.3|6263.1|6260.3|6263.8|6261|6263.1|6260.3|28
1613483220000|2021-02-16 13:47:00|6263|6260.2|6264.6|6261.8|6264.8|6262|6263|6260.2|70
1613483230000|2021-02-16 13:47:10|6264.5|6261.7|6264.8|6262|6264.8|6262|6263.8|6261|27
1613483240000|2021-02-16 13:47:20|6264.3|6261.5|6264.1|6261.3|6264.8|6262|6263.8|6261|13
1613483250000|2021-02-16 13:47:30|6263.6|6260.8|6263.6|6260.8|6263.8|6261|6263.5|6260.7|10
1613483260000|2021-02-16 13:47:40|6263.8|6261|6264.4|6261.6|6264.8|6262|6263.6|6260.8|27
1613483270000|2021-02-16 13:47:50|6264.1|6261.3|6266.8|6264|6266.8|6264|6263.8|6261|40
1613483280000|2021-02-16 13:48:00|6266.3|6263.5|6265.1|6262.3|6266.8|6264|6265.1|6262.3|25
1613483290000|2021-02-16 13:48:10|6265.8|6263|6266.8|6264|6266.8|6264|6264.8|6262|30
1613483300000|2021-02-16 13:48:20|6266.3|6263.5|6266.1|6263.3|6266.4|6263.6|6266.1|6263.3|6
1613483310000|2021-02-16 13:48:30|6265.8|6263|6266.1|6263.3|6266.4|6263.6|6265.8|6263|6
1613483320000|2021-02-16 13:48:40|6265.9|6263.1|6266.8|6264|6266.9|6264.1|6265.8|6263|39
1613483330000|2021-02-16 13:48:50|6267.8|6265|6268.8|6266|6268.8|6266|6267.8|6265|69
1613483340000|2021-02-16 13:49:00|6268.1|6265.3|6267.8|6265|6268.1|6265.3|6267.4|6264.6|45
1613483350000|2021-02-16 13:49:10|6267.4|6264.6|6267.1|6264.3|6267.4|6264.6|6266.8|6264|10
1613483360000|2021-02-16 13:49:20|6267.7|6264.9|6265.4|6262.6|6268.8|6266|6265.4|6262.6|122
1613483370000|2021-02-16 13:49:30|6265.8|6263|6267.1|6264.3|6267.1|6264.3|6265.4|6262.6|16
1613483380000|2021-02-16 13:49:40|6267.8|6265|6268.4|6265.6|6269.1|6266.3|6267.8|6265|14
1613483390000|2021-02-16 13:49:50|6268.6|6265.8|6269.1|6266.3|6269.1|6266.3|6268.6|6265.8|1
1613483400000|2021-02-16 13:50:00|6269.4|6266.6|6270.4|6267.6|6270.4|6267.6|6268.8|6266|10
1613483410000|2021-02-16 13:50:10|6270.9|6268.1|6271.1|6268.3|6271.1|6268.3|6270.8|6268|39
1613483420000|2021-02-16 13:50:20|6271.4|6268.6|6272.1|6269.3|6272.1|6269.3|6270.8|6268|41
1613483430000|2021-02-16 13:50:30|6272.4|6269.6|6273.8|6271|6273.8|6271|6272.4|6269.6|46
1613483440000|2021-02-16 13:50:40|6273.9|6271.1|6274.4|6271.6|6274.4|6271.6|6273.8|6271|25
1613483450000|2021-02-16 13:50:50|6274.1|6271.3|6271.8|6269|6274.1|6271.3|6271.8|6269|40
1613483460000|2021-02-16 13:51:00|6271.9|6269.1|6272.1|6269.3|6272.1|6269.3|6271.8|6269|19
1613483470000|2021-02-16 13:51:10|6271.9|6269.1|6272.8|6270|6273.4|6270.6|6271.9|6269.1|12
1613483480000|2021-02-16 13:51:20|6272.9|6270.1|6272.9|6270.1|6273.4|6270.6|6272.8|6270|13
1613483490000|2021-02-16 13:51:30|6272.8|6270|6272.8|6270|6272.9|6270.1|6272.1|6269.3|3
1613483500000|2021-02-16 13:51:40|6272.7|6269.9|6272.4|6269.6|6272.7|6269.9|6272.4|6269.6|3
1613483510000|2021-02-16 13:51:50|6272.1|6269.3|6272.1|6269.3|6272.4|6269.6|6271.9|6269.1|3
1613483520000|2021-02-16 13:52:00|6272.7|6269.9|6272.7|6269.9|6274.4|6271.6|6272.7|6269.9|56
1613483530000|2021-02-16 13:52:10|6273.2|6270.4|6272.4|6269.6|6273.2|6270.4|6272.4|6269.6|24
1613483540000|2021-02-16 13:52:20|6272.7|6269.9|6273|6270.2|6273|6270.2|6272.7|6269.9|9
1613483550000|2021-02-16 13:52:30|6273.4|6270.6|6273.4|6270.6|6273.4|6270.6|6273.4|6270.6|1
1613483560000|2021-02-16 13:52:40|6273.7|6270.9|6272.4|6269.6|6273.9|6271.1|6272.4|6269.6|16
1613483570000|2021-02-16 13:52:50|6272.2|6269.4|6272.7|6269.9|6273|6270.2|6271.4|6268.6|583
1613483580000|2021-02-16 13:53:00|6272.9|6270.1|6273|6270.2|6273|6270.2|6272.7|6269.9|13
1613483590000|2021-02-16 13:53:10|6273.4|6270.6|6273.4|6270.6|6273.4|6270.6|6273.2|6270.4|9
1613483600000|2021-02-16 13:53:20|6272.9|6270.1|6271.2|6268.4|6272.9|6270.1|6271.2|6268.4|97
1613483610000|2021-02-16 13:53:30|6270.9|6268.1|6271|6268.2|6271.9|6269.1|6270.4|6267.6|63
1613483620000|2021-02-16 13:53:40|6271.7|6268.9|6270.4|6267.6|6271.7|6268.9|6270.4|6267.6|32
1613483630000|2021-02-16 13:53:50|6270.5|6267.7|6270.4|6267.6|6270.5|6267.7|6270.4|6267.6|2
1613483640000|2021-02-16 13:54:00|6270|6267.2|6268|6265.2|6270|6267.2|6267.9|6265.1|51
1613483650000|2021-02-16 13:54:10|6268.4|6265.6|6269.4|6266.6|6269.4|6266.6|6268|6265.2|52
1613483660000|2021-02-16 13:54:20|6268.9|6266.1|6267|6264.2|6268.9|6266.1|6266.9|6264.1|79
1613483670000|2021-02-16 13:54:30|6266.9|6264.1|6268.4|6265.6|6269.4|6266.6|6266.9|6264.1|149
1613483680000|2021-02-16 13:54:40|6267.9|6265.1|6266.4|6263.6|6267.9|6265.1|6265.9|6263.1|49
1613483690000|2021-02-16 13:54:50|6266|6263.2|6268.9|6266.1|6269|6266.2|6266|6263.2|66
1613483700000|2021-02-16 13:55:00|6268.7|6265.9|6269.4|6266.6|6271|6268.2|6268.7|6265.9|34
1613483710000|2021-02-16 13:55:10|6269|6266.2|6268.9|6266.1|6270|6267.2|6268.9|6266.1|9
1613483720000|2021-02-16 13:55:20|6269.4|6266.6|6270|6267.2|6270.2|6267.4|6269.4|6266.6|24
1613483730000|2021-02-16 13:55:30|6269.9|6267.1|6272|6269.2|6272.4|6269.6|6269.9|6267.1|27
1613483740000|2021-02-16 13:55:40|6272.2|6269.4|6272|6269.2|6272.7|6269.9|6271.7|6268.9|11
1613483750000|2021-02-16 13:55:50|6271.9|6269.1|6271.4|6268.6|6271.9|6269.1|6271.4|6268.6|11
1613483760000|2021-02-16 13:56:00|6270.7|6267.9|6270.4|6267.6|6271|6268.2|6270.4|6267.6|51
1613483770000|2021-02-16 13:56:10|6269.9|6267.1|6268.7|6265.9|6270|6267.2|6268.7|6265.9|12
1613483780000|2021-02-16 13:56:20|6268.4|6265.6|6271|6268.2|6271|6268.2|6268|6265.2|91
1613483790000|2021-02-16 13:56:30|6270.7|6267.9|6271.7|6268.9|6271.7|6268.9|6270|6267.2|13
1613483800000|2021-02-16 13:56:40|6272.3|6269.5|6274|6271.2|6275|6272.2|6272.3|6269.5|92
1613483810000|2021-02-16 13:56:50|6274.2|6271.4|6274|6271.2|6274.2|6271.4|6273.7|6270.9|20
1613483820000|2021-02-16 13:57:00|6273.7|6270.9|6273.5|6270.7|6274.2|6271.4|6273|6270.2|27
1613483830000|2021-02-16 13:57:10|6273.7|6270.9|6273.7|6270.9|6273.7|6270.9|6273.5|6270.7|29
1613483840000|2021-02-16 13:57:20|6274|6271.2|6273.5|6270.7|6274.7|6271.9|6273.2|6270.4|51
1613483850000|2021-02-16 13:57:30|6273.4|6270.6|6272.7|6269.9|6273.4|6270.6|6272|6269.2|11
1613483860000|2021-02-16 13:57:40|6272.2|6269.4|6272.7|6269.9|6273|6270.2|6271|6268.2|198
1613483870000|2021-02-16 13:57:50|6273.2|6270.4|6273|6270.2|6273.7|6270.9|6273|6270.2|8
1613483880000|2021-02-16 13:58:00|6273.3|6270.5|6273.2|6270.4|6273.7|6270.9|6273|6270.2|25
1613483890000|2021-02-16 13:58:10|6273.7|6270.9|6273|6270.2|6273.7|6270.9|6272.7|6269.9|3
1613483900000|2021-02-16 13:58:20|6272.7|6269.9|6272.7|6269.9|6272.7|6269.9|6272|6269.2|41
1613483910000|2021-02-16 13:58:30|6272.5|6269.7|6272|6269.2|6272.5|6269.7|6270.5|6267.7|26
1613483920000|2021-02-16 13:58:40|6272.3|6269.5|6272.7|6269.9|6272.7|6269.9|6272|6269.2|14
1613483930000|2021-02-16 13:58:50|6274|6271.2|6273.3|6270.5|6275|6272.2|6271.3|6268.5|284
1613483940000|2021-02-16 13:59:00|6273.7|6270.9|6273.7|6270.9|6273.7|6270.9|6273.3|6270.5|14
1613483950000|2021-02-16 13:59:10|6273.2|6270.4|6273.7|6270.9|6273.7|6270.9|6273.2|6270.4|21
1613483970000|2021-02-16 13:59:30|6274.7|6271.9|6275.7|6272.9|6275.7|6272.9|6274.7|6271.9|81
1613483980000|2021-02-16 13:59:40|6276|6273.2|6275.3|6272.5|6276.7|6273.9|6275|6272.2|65
1613483990000|2021-02-16 13:59:50|6275.7|6272.9|6275.7|6272.9|6276|6273.2|6275.2|6272.4|42
1613484000000|2021-02-16 14:00:00|6275.4|6272.6|6271.7|6268.9|6275.4|6272.6|6268.7|6265.9|340
1613484010000|2021-02-16 14:00:10|6271.5|6268.7|6266.7|6263.9|6272|6269.2|6266.7|6263.9|181
1613484020000|2021-02-16 14:00:20|6267|6264.2|6267.2|6264.4|6268.7|6265.9|6267|6264.2|195
1613484030000|2021-02-16 14:00:30|6266.7|6263.9|6265.7|6262.9|6266.7|6263.9|6265.3|6262.5|92
1613484040000|2021-02-16 14:00:40|6265.4|6262.6|6263.5|6260.7|6265.4|6262.6|6263|6260.2|65
1613484050000|2021-02-16 14:00:50|6263.2|6260.4|6263|6260.2|6264|6261.2|6262.7|6259.9|19
1613484060000|2021-02-16 14:01:00|6262.7|6259.9|6248|6245.2|6262.7|6259.9|6248|6245.2|684
1613484070000|2021-02-16 14:01:10|6246.7|6243.9|6247.7|6244.9|6250.5|6247.7|6243.4|6240.6|480
1613484080000|2021-02-16 14:01:20|6248|6245.2|6244.4|6241.6|6248|6245.2|6243.7|6240.9|108
1613484090000|2021-02-16 14:01:30|6244.5|6241.7|6236.1|6233.3|6244.5|6241.7|6236.1|6233.3|645
1613484100000|2021-02-16 14:01:40|6236.4|6233.6|6236.7|6233.9|6241.8|6236.4|6236.4|6231.8|494
1613484110000|2021-02-16 14:01:50|6236.9|6234.1|6232.9|6230.1|6236.9|6234.1|6231.7|6228.9|189
1613484120000|2021-02-16 14:02:00|6233|6230.2|6232.9|6230.1|6236.5|6233.7|6232.7|6229.9|227
1613484130000|2021-02-16 14:02:10|6233|6230.2|6235.2|6232.4|6235.4|6232.6|6233|6230.2|103
1613484140000|2021-02-16 14:02:20|6235.1|6232.3|6245.1|6242.3|6248|6245.2|6234.9|6232.1|275
1613484150000|2021-02-16 14:02:30|6244.4|6241.6|6247.4|6244.6|6248|6245.2|6244.4|6241.6|180
1613484160000|2021-02-16 14:02:40|6247.5|6244.7|6246.4|6243.6|6247.5|6244.7|6246.4|6243.6|8
1613484170000|2021-02-16 14:02:50|6245.7|6242.9|6244.9|6242.1|6246.4|6243.6|6244.4|6241.6|32
1613484180000|2021-02-16 14:03:00|6244.5|6241.7|6236.5|6233.7|6244.9|6242.1|6236.4|6233.6|166
1613484190000|2021-02-16 14:03:10|6237|6234.2|6238.4|6235.6|6239.5|6236.7|6236.4|6233.6|79
1613484200000|2021-02-16 14:03:20|6237.9|6235.1|6239.9|6237.1|6241.2|6238.4|6237.4|6234.6|112
1613484210000|2021-02-16 14:03:30|6239.4|6236.6|6232.9|6230.1|6239.5|6236.7|6232|6229.2|415
1613484220000|2021-02-16 14:03:40|6233|6230.2|6237.9|6235.1|6238.4|6235.6|6232.4|6229.6|117
1613484230000|2021-02-16 14:03:50|6237.5|6234.7|6234.4|6231.6|6238|6235.2|6234.4|6231.6|36
1613484240000|2021-02-16 14:04:00|6234|6231.2|6240.5|6237.7|6240.5|6237.7|6232.4|6229.6|76
1613484250000|2021-02-16 14:04:10|6241|6238.2|6242.7|6239.9|6242.7|6239.9|6240.4|6237.6|131
1613484260000|2021-02-16 14:04:20|6243|6240.2|6242|6239.2|6243|6240.2|6240.5|6237.7|23
1613484270000|2021-02-16 14:04:30|6241.5|6238.7|6239.7|6236.9|6241.7|6238.9|6239.7|6236.9|39
1613484280000|2021-02-16 14:04:40|6239.5|6236.7|6243.4|6240.6|6244|6241.2|6239.5|6236.7|78
1613484290000|2021-02-16 14:04:50|6243.7|6240.9|6244.7|6241.9|6245|6242.2|6243|6240.2|36
1613484300000|2021-02-16 14:05:00|6245|6242.2|6242.5|6239.7|6245|6242.2|6240.4|6237.6|58
1613484310000|2021-02-16 14:05:10|6242.7|6239.9|6247.4|6244.6|6248|6245.2|6242.7|6239.9|120
1613484320000|2021-02-16 14:05:20|6246.9|6244.1|6250.7|6247.9|6251|6248.2|6246.9|6244.1|113
1613484330000|2021-02-16 14:05:30|6251|6248.2|6251.9|6249.1|6253|6250.2|6251|6248.2|49
1613484340000|2021-02-16 14:05:40|6251.7|6248.9|6254.4|6251.6|6254.4|6251.6|6251.4|6248.6|40
1613484350000|2021-02-16 14:05:50|6254|6251.2|6253.4|6250.6|6255|6252.2|6253.4|6250.6|25
1613484360000|2021-02-16 14:06:00|6253|6250.2|6250.7|6247.9|6253.5|6250.7|6250.3|6247.5|269
1613484370000|2021-02-16 14:06:10|6250.9|6248.1|6250.9|6248.1|6251|6248.2|6248|6245.2|83
1613484380000|2021-02-16 14:06:20|6250.4|6247.6|6251|6248.2|6251.4|6248.6|6249.4|6246.6|84
1613484390000|2021-02-16 14:06:30|6251.4|6248.6|6254.9|6252.1|6255.4|6252.6|6251.4|6248.6|109
1613484400000|2021-02-16 14:06:40|6254.4|6251.6|6255.4|6252.6|6255.7|6252.9|6254|6251.2|28
1613484410000|2021-02-16 14:06:50|6255|6252.2|6253.4|6250.6|6255|6252.2|6252.4|6249.6|140
1613484420000|2021-02-16 14:07:00|6253|6250.2|6253.4|6250.6|6253.7|6250.9|6252.7|6249.9|60
1613484430000|2021-02-16 14:07:10|6253|6250.2|6248.4|6245.6|6253|6250.2|6247.7|6244.9|150
1613484440000|2021-02-16 14:07:20|6247.7|6244.9|6248.9|6246.1|6249|6246.2|6246.7|6243.9|122
1613484450000|2021-02-16 14:07:30|6248.4|6245.6|6253.4|6250.6|6253.9|6251.1|6248.4|6245.6|55
1613484460000|2021-02-16 14:07:40|6252.9|6250.1|6255.9|6253.1|6258|6255.2|6252.7|6249.9|118
1613484470000|2021-02-16 14:07:50|6255.4|6252.6|6255.9|6253.1|6255.9|6253.1|6252.7|6249.9|166
1613484480000|2021-02-16 14:08:00|6255.7|6252.9|6254.4|6251.6|6256|6253.2|6254.2|6251.4|31
1613484490000|2021-02-16 14:08:10|6254.2|6251.4|6254.7|6251.9|6254.9|6252.1|6254.2|6251.4|13
1613484500000|2021-02-16 14:08:20|6254.4|6251.6|6251.4|6248.6|6254.9|6252.1|6250.4|6247.6|70
1613484510000|2021-02-16 14:08:30|6251.2|6248.4|6252.9|6250.1|6253.9|6251.1|6251.2|6248.4|49
1613484520000|2021-02-16 14:08:40|6253.4|6250.6|6254.7|6251.9|6256.4|6253.6|6253.4|6250.6|22
1613484530000|2021-02-16 14:08:50|6254.4|6251.6|6253.4|6250.6|6254.4|6251.6|6251.7|6248.9|25
1613484540000|2021-02-16 14:09:00|6253.2|6250.4|6255.4|6252.6|6255.4|6252.6|6252.7|6249.9|22
1613484550000|2021-02-16 14:09:10|6255.9|6253.1|6254.7|6251.9|6256.4|6253.6|6254.4|6251.6|118
1613484560000|2021-02-16 14:09:20|6254.9|6252.1|6258.4|6255.6|6258.4|6255.6|6254.9|6252.1|33
1613484570000|2021-02-16 14:09:30|6258.7|6255.9|6256.9|6254.1|6258.7|6255.9|6253.7|6250.9|93
1613484580000|2021-02-16 14:09:40|6257|6254.2|6258.4|6255.6|6258.4|6255.6|6257|6254.2|27
1613484590000|2021-02-16 14:09:50|6257.9|6255.1|6261.4|6258.6|6261.4|6258.6|6257.9|6255.1|22
1613484600000|2021-02-16 14:10:00|6261.2|6258.4|6261.4|6258.6|6263.4|6260.6|6260.7|6257.9|170
1613484610000|2021-02-16 14:10:10|6261|6258.2|6262.9|6260.1|6262.9|6260.1|6260.4|6257.6|25
1613484620000|2021-02-16 14:10:20|6262.4|6259.6|6263.4|6260.6|6263.4|6260.6|6261.9|6259.1|16
1613484630000|2021-02-16 14:10:30|6263.7|6260.9|6265.7|6262.9|6266|6263.2|6262.4|6259.6|102
1613484640000|2021-02-16 14:10:40|6266.1|6263.3|6263.4|6260.6|6266.1|6263.3|6263.4|6260.6|175
1613484650000|2021-02-16 14:10:50|6263.5|6260.7|6263.4|6260.6|6265|6262.2|6262.9|6260.1|257
1613484660000|2021-02-16 14:11:00|6263.2|6260.4|6262.4|6259.6|6264.4|6261.6|6262.4|6259.6|88
1613484670000|2021-02-16 14:11:10|6262.7|6259.9|6259.7|6256.9|6262.9|6260.1|6259.7|6256.9|164
1613484680000|2021-02-16 14:11:20|6260.2|6257.4|6260.9|6258.1|6261.7|6258.9|6259|6256.2|79
1613484690000|2021-02-16 14:11:30|6261.2|6258.4|6260.7|6257.9|6262.4|6259.6|6259.7|6256.9|18
1613484700000|2021-02-16 14:11:40|6260.4|6257.6|6261.9|6259.1|6262.4|6259.6|6259.7|6256.9|42
1613484710000|2021-02-16 14:11:50|6261.1|6258.3|6260.2|6257.4|6261.2|6258.4|6259.7|6256.9|9
1613484720000|2021-02-16 14:12:00|6259.9|6257.1|6259.9|6257.1|6260.4|6257.6|6259|6256.2|66
1613484730000|2021-02-16 14:12:10|6259.7|6256.9|6260.5|6257.7|6260.9|6258.1|6259|6256.2|35
1613484740000|2021-02-16 14:12:20|6260.7|6257.9|6262.4|6259.6|6264|6261.2|6260.4|6257.6|40
1613484750000|2021-02-16 14:12:30|6261.9|6259.1|6262.5|6259.7|6263|6260.2|6260.9|6258.1|25
1613484760000|2021-02-16 14:12:40|6262.4|6259.6|6263|6260.2|6263|6260.2|6261.9|6259.1|18
1613484770000|2021-02-16 14:12:50|6263.5|6260.7|6265.2|6262.4|6266.7|6263.9|6263.5|6260.7|82
1613484780000|2021-02-16 14:13:00|6265|6262.2|6263.4|6260.6|6265.2|6262.4|6263|6260.2|21
1613484790000|2021-02-16 14:13:10|6263.5|6260.7|6261.4|6258.6|6263.5|6260.7|6261.4|6258.6|33
1613484800000|2021-02-16 14:13:20|6261.2|6258.4|6260.9|6258.1|6263|6260.2|6260.9|6258.1|29
1613484810000|2021-02-16 14:13:30|6261.4|6258.6|6261|6258.2|6263.9|6261.1|6260.7|6257.9|35
1613484820000|2021-02-16 14:13:40|6261.5|6258.7|6261.9|6259.1|6263|6260.2|6260.9|6258.1|44
1613484830000|2021-02-16 14:13:50|6261.7|6258.9|6262.4|6259.6|6263.4|6260.6|6261.4|6258.6|24
1613484840000|2021-02-16 14:14:00|6262.7|6259.9|6262.4|6259.6|6262.9|6260.1|6261|6258.2|36
1613484850000|2021-02-16 14:14:10|6263|6260.2|6262.9|6260.1|6263|6260.2|6261.9|6259.1|29
1613484860000|2021-02-16 14:14:20|6262.5|6259.7|6264.2|6261.4|6265|6262.2|6262.5|6259.7|19
1613484870000|2021-02-16 14:14:30|6264.5|6261.7|6266.4|6263.6|6266.5|6263.7|6263.9|6261.1|41
1613484880000|2021-02-16 14:14:40|6266.5|6263.7|6268|6265.2|6268|6265.2|6265.5|6262.7|97
1613484890000|2021-02-16 14:14:50|6268.4|6265.6|6268.5|6265.7|6269|6266.2|6267.4|6264.6|27
1613484900000|2021-02-16 14:15:00|6268.4|6265.6|6267.9|6265.1|6269.4|6266.6|6267|6264.2|74
1613484910000|2021-02-16 14:15:10|6268|6265.2|6267.4|6264.6|6268|6265.2|6266.9|6264.1|37
1613484920000|2021-02-16 14:15:20|6266.7|6263.9|6267.4|6264.6|6267.4|6264.6|6265.7|6262.9|81
1613484930000|2021-02-16 14:15:30|6267|6264.2|6263.7|6260.9|6267.4|6264.6|6263.7|6260.9|47
1613484940000|2021-02-16 14:15:40|6262.9|6260.1|6265.4|6262.6|6265.7|6262.9|6262.4|6259.6|199
1613484950000|2021-02-16 14:15:50|6265.7|6262.9|6265|6262.2|6266.9|6264.1|6263.9|6261.1|140
1613484960000|2021-02-16 14:16:00|6265.5|6262.7|6264|6261.2|6265.5|6262.7|6261.2|6258.4|89
1613484970000|2021-02-16 14:16:10|6264.4|6261.6|6264.7|6261.9|6265|6262.2|6262.7|6259.9|42
1613484980000|2021-02-16 14:16:20|6264.9|6262.1|6266.7|6263.9|6266.9|6264.1|6264.9|6262.1|55
1613484990000|2021-02-16 14:16:30|6266.4|6263.6|6264.9|6262.1|6266.9|6264.1|6264.7|6261.9|34
1613485000000|2021-02-16 14:16:40|6265.2|6262.4|6265.4|6262.6|6265.4|6262.6|6264.7|6261.9|24
1613485010000|2021-02-16 14:16:50|6264.4|6261.6|6267.9|6265.1|6267.9|6265.1|6264.4|6261.6|23
1613485020000|2021-02-16 14:17:00|6267.7|6264.9|6267.9|6265.1|6268.4|6265.6|6266.4|6263.6|107
1613485030000|2021-02-16 14:17:10|6268|6265.2|6267.9|6265.1|6268.9|6266.1|6267.4|6264.6|50
1613485040000|2021-02-16 14:17:20|6268|6265.2|6266|6263.2|6268|6265.2|6265.4|6262.6|44
1613485050000|2021-02-16 14:17:30|6266.4|6263.6|6267.9|6265.1|6268.4|6265.6|6266.4|6263.6|35
1613485060000|2021-02-16 14:17:40|6267.4|6264.6|6267.4|6264.6|6267.5|6264.7|6266.9|6264.1|1
1613485070000|2021-02-16 14:17:50|6267.9|6265.1|6267.5|6264.7|6267.9|6265.1|6266.9|6264.1|13
1613485080000|2021-02-16 14:18:00|6268|6265.2|6266.9|6264.1|6269.4|6266.6|6266.4|6263.6|26
1613485090000|2021-02-16 14:18:10|6267|6264.2|6266.7|6263.9|6267.9|6265.1|6266|6263.2|27
1613485100000|2021-02-16 14:18:20|6266.9|6264.1|6268.4|6265.6|6268.9|6266.1|6266.7|6263.9|178
1613485110000|2021-02-16 14:18:30|6268.7|6265.9|6269.4|6266.6|6270.4|6267.6|6268.7|6265.9|31
1613485120000|2021-02-16 14:18:40|6269.5|6266.7|6268.7|6265.9|6270.1|6267.3|6268.7|6265.9|13
1613485130000|2021-02-16 14:18:50|6268.9|6266.1|6271.4|6268.6|6271.5|6268.7|6268.9|6266.1|61
1613485140000|2021-02-16 14:19:00|6271.7|6268.9|6271|6268.2|6272.4|6269.6|6271|6268.2|99
1613485150000|2021-02-16 14:19:10|6271.4|6268.6|6269.7|6266.9|6271.4|6268.6|6269.4|6266.6|67
1613485160000|2021-02-16 14:19:20|6269.9|6267.1|6268.5|6265.7|6269.9|6267.1|6267.9|6265.1|132
1613485170000|2021-02-16 14:19:30|6268.9|6266.1|6271|6268.2|6271|6268.2|6268.4|6265.6|35
1613485180000|2021-02-16 14:19:40|6270.9|6268.1|6272.4|6269.6|6273.4|6270.6|6270.9|6268.1|45
1613485190000|2021-02-16 14:19:50|6273.4|6270.6|6272.5|6269.7|6273.4|6270.6|6271.5|6268.7|126
1613485200000|2021-02-16 14:20:00|6272.7|6269.9|6269.7|6266.9|6272.7|6269.9|6269.7|6266.9|20
1613485210000|2021-02-16 14:20:10|6270.4|6267.6|6272.4|6269.6|6272.5|6269.7|6270|6267.2|10
1613485220000|2021-02-16 14:20:20|6272|6269.2|6271.7|6268.9|6272.4|6269.6|6270.4|6267.6|44
1613485230000|2021-02-16 14:20:30|6271.4|6268.6|6272.5|6269.7|6273|6270.2|6271.4|6268.6|113
1613485240000|2021-02-16 14:20:40|6272.4|6269.6|6273.5|6270.7|6274.7|6271.9|6272|6269.2|75
1613485250000|2021-02-16 14:20:50|6273.4|6270.6|6272.7|6269.9|6273.4|6270.6|6272.7|6269.9|8
1613485260000|2021-02-16 14:21:00|6272.5|6269.7|6272.5|6269.7|6273|6270.2|6272|6269.2|61
1613485270000|2021-02-16 14:21:10|6272.9|6270.1|6273.5|6270.7|6273.7|6270.9|6272.9|6270.1|8
1613485280000|2021-02-16 14:21:20|6273|6270.2|6273|6270.2|6274|6271.2|6272.9|6270.1|26
1613485290000|2021-02-16 14:21:30|6273.2|6270.4|6273.5|6270.7|6274|6271.2|6272.7|6269.9|17
1613485300000|2021-02-16 14:21:40|6273.4|6270.6|6274|6271.2|6274|6271.2|6273.4|6270.6|25
1613485310000|2021-02-16 14:21:50|6273.9|6271.1|6273.9|6271.1|6274.4|6271.6|6273.9|6271.1|83
1613485320000|2021-02-16 14:22:00|6274|6271.2|6272.4|6269.6|6274|6271.2|6272.4|6269.6|18
1613485330000|2021-02-16 14:22:10|6272.5|6269.7|6271.7|6268.9|6273|6270.2|6271.4|6268.6|52
1613485340000|2021-02-16 14:22:20|6272|6269.2|6271.4|6268.6|6272|6269.2|6271|6268.2|10
1613485350000|2021-02-16 14:22:30|6272.5|6269.7|6272|6269.2|6273|6270.2|6271|6268.2|52
1613485360000|2021-02-16 14:22:40|6272.4|6269.6|6271.4|6268.6|6272.4|6269.6|6271.4|6268.6|23
1613485370000|2021-02-16 14:22:50|6271.5|6268.7|6271|6268.2|6271.7|6268.9|6270.4|6267.6|59
1613485380000|2021-02-16 14:23:00|6270.9|6268.1|6270.4|6267.6|6270.9|6268.1|6270.4|6267.6|13
1613485390000|2021-02-16 14:23:10|6270|6267.2|6271.4|6268.6|6271.5|6268.7|6270|6267.2|25
1613485400000|2021-02-16 14:23:20|6271|6268.2|6271|6268.2|6271|6268.2|6271|6268.2|11
1613485410000|2021-02-16 14:23:30|6272|6269.2|6272|6269.2|6272|6269.2|6271.5|6268.7|70
1613485420000|2021-02-16 14:23:40|6272.4|6269.6|6273.4|6270.6|6274|6271.2|6272.4|6269.6|20
1613485430000|2021-02-16 14:23:50|6272.9|6270.1|6273.7|6270.9|6273.7|6270.9|6272.9|6270.1|11
1613485440000|2021-02-16 14:24:00|6274|6271.2|6273|6270.2|6274|6271.2|6272.9|6270.1|43
1613485450000|2021-02-16 14:24:10|6273.4|6270.6|6274.5|6271.7|6274.7|6271.9|6272.5|6269.7|53
1613485460000|2021-02-16 14:24:20|6274.4|6271.6|6273.4|6270.6|6274.5|6271.7|6273|6270.2|60
1613485470000|2021-02-16 14:24:30|6273|6270.2|6273|6270.2|6274|6271.2|6272.5|6269.7|20
1613485480000|2021-02-16 14:24:40|6272.9|6270.1|6273|6270.2|6273.4|6270.6|6272.5|6269.7|24
1613485490000|2021-02-16 14:24:50|6273.7|6270.9|6273.7|6270.9|6274|6271.2|6273.7|6270.9|15
1613485500000|2021-02-16 14:25:00|6273|6270.2|6271.4|6268.6|6273|6270.2|6270.7|6267.9|41
1613485510000|2021-02-16 14:25:10|6271|6268.2|6272|6269.2|6272.4|6269.6|6270.9|6268.1|19
1613485520000|2021-02-16 14:25:20|6272.4|6269.6|6272.4|6269.6|6272.4|6269.6|6272.4|6269.6|10
1613485530000|2021-02-16 14:25:30|6271.9|6269.1|6271.9|6269.1|6271.9|6269.1|6271.9|6269.1|2
1613485540000|2021-02-16 14:25:40|6272|6269.2|6272|6269.2|6272.9|6270.1|6271.9|6269.1|11
1613485550000|2021-02-16 14:25:50|6272.4|6269.6|6270.7|6267.9|6272.4|6269.6|6270.7|6267.9|119
1613485560000|2021-02-16 14:26:00|6270.4|6267.6|6268.7|6265.9|6270.4|6267.6|6268.4|6265.6|19
1613485570000|2021-02-16 14:26:10|6268.4|6265.6|6269.7|6266.9|6270.7|6267.9|6267.9|6265.1|63
1613485580000|2021-02-16 14:26:20|6270.4|6267.6|6269.7|6266.9|6270.4|6267.6|6269.7|6266.9|3
1613485590000|2021-02-16 14:26:30|6269.4|6266.6|6268.4|6265.6|6269.7|6266.9|6268.4|6265.6|21
1613485600000|2021-02-16 14:26:40|6268.7|6265.9|6267.7|6264.9|6268.9|6266.1|6267.7|6264.9|11
1613485610000|2021-02-16 14:26:50|6267.4|6264.6|6266.7|6263.9|6267.4|6264.6|6266.7|6263.9|17
1613485620000|2021-02-16 14:27:00|6266.2|6263.4|6266.9|6264.1|6266.9|6264.1|6265.7|6262.9|20
1613485630000|2021-02-16 14:27:10|6267|6264.2|6268.9|6266.1|6268.9|6266.1|6267|6264.2|18
1613485640000|2021-02-16 14:27:20|6268.7|6265.9|6267.7|6264.9|6269.7|6266.9|6267.7|6264.9|13
1613485650000|2021-02-16 14:27:30|6267.4|6264.6|6266.8|6264|6267.4|6264.6|6266.7|6263.9|37
1613485660000|2021-02-16 14:27:40|6267.2|6264.4|6265.7|6262.9|6267.3|6264.5|6265.7|6262.9|41
1613485670000|2021-02-16 14:27:50|6266|6263.2|6263.3|6260.5|6266.2|6263.4|6262.7|6259.9|69
1613485680000|2021-02-16 14:28:00|6263.2|6260.4|6262.7|6259.9|6263.3|6260.5|6261.8|6259|41
1613485690000|2021-02-16 14:28:10|6263.2|6260.4|6263|6260.2|6264.7|6261.9|6262.7|6259.9|41
1613485700000|2021-02-16 14:28:20|6262.7|6259.9|6263.3|6260.5|6263.3|6260.5|6262.7|6259.9|12
1613485710000|2021-02-16 14:28:30|6263.2|6260.4|6264.3|6261.5|6264.8|6262|6263.2|6260.4|37
1613485720000|2021-02-16 14:28:40|6264.7|6261.9|6268.5|6265.7|6269.7|6266.9|6264.7|6261.9|38
1613485730000|2021-02-16 14:28:50|6267.7|6264.9|6271|6268.2|6271|6268.2|6267.7|6264.9|119
1613485740000|2021-02-16 14:29:00|6270.5|6267.7|6269|6266.2|6270.5|6267.7|6268|6265.2|85
1613485750000|2021-02-16 14:29:10|6269.5|6266.7|6268.6|6265.8|6270|6267.2|6268.5|6265.7|19
1613485760000|2021-02-16 14:29:20|6269.5|6266.7|6268|6265.2|6269.5|6266.7|6268|6265.2|61
1613485770000|2021-02-16 14:29:30|6267|6264.2|6265.6|6262.8|6267|6264.2|6265.6|6262.8|24
1613485780000|2021-02-16 14:29:40|6266|6263.2|6266.6|6263.8|6267.5|6264.7|6265.5|6262.7|74
1613485790000|2021-02-16 14:29:50|6266.5|6263.7|6264.7|6261.9|6266.5|6263.7|6262.7|6259.9|159
1613485800000|2021-02-16 14:30:00|6264.8|6262|6267.7|6264.9|6269.8|6267|6263.3|6260.5|217
1613485810000|2021-02-16 14:30:10|6268.3|6265.5|6265.3|6262.5|6268.3|6265.5|6264.7|6261.9|211
1613485820000|2021-02-16 14:30:20|6265.2|6262.4|6263.2|6260.4|6265.2|6262.4|6262|6259.2|177
1613485830000|2021-02-16 14:30:30|6262.7|6259.9|6265|6262.2|6267.7|6264.9|6262.7|6259.9|135
1613485840000|2021-02-16 14:30:40|6264.7|6261.9|6264.8|6262|6266.7|6263.9|6263.8|6261|168
1613485850000|2021-02-16 14:30:50|6264.7|6261.9|6258.3|6255.5|6264.7|6261.9|6257.7|6254.9|935
1613485860000|2021-02-16 14:31:00|6258.2|6255.4|6265.3|6262.5|6266.3|6263.5|6258.2|6255.4|149
1613485870000|2021-02-16 14:31:10|6265.7|6262.9|6265.3|6262.5|6265.7|6262.9|6263.7|6260.9|221
1613485880000|2021-02-16 14:31:20|6266|6263.2|6264.7|6261.9|6267.2|6264.4|6262.7|6259.9|135
1613485890000|2021-02-16 14:31:30|6264.8|6262|6263.3|6260.5|6266.2|6263.4|6263.3|6260.5|87
1613485900000|2021-02-16 14:31:40|6263|6260.2|6262.7|6259.9|6263.7|6260.9|6262.7|6259.9|30
1613485910000|2021-02-16 14:31:50|6262.3|6259.5|6262.7|6259.9|6263.3|6260.5|6262.3|6259.5|25
1613485920000|2021-02-16 14:32:00|6263.3|6260.5|6264.3|6261.5|6265.7|6262.9|6263.3|6260.5|93
1613485930000|2021-02-16 14:32:10|6264.7|6261.9|6263.7|6260.9|6264.7|6261.9|6261.7|6258.9|64
1613485940000|2021-02-16 14:32:20|6263.3|6260.5|6263.7|6260.9|6263.7|6260.9|6262.2|6259.4|57
1613485950000|2021-02-16 14:32:30|6263.2|6260.4|6262.7|6259.9|6264.7|6261.9|6261.7|6258.9|67
1613485960000|2021-02-16 14:32:40|6261.7|6258.9|6258.7|6255.9|6262.7|6259.9|6258.7|6255.9|44
1613485970000|2021-02-16 14:32:50|6257.7|6254.9|6255.2|6252.4|6257.7|6254.9|6254.7|6251.9|141
1613485980000|2021-02-16 14:33:00|6255|6252.2|6254.2|6251.4|6255.7|6252.9|6252.3|6249.5|124
1613485990000|2021-02-16 14:33:10|6253.7|6250.9|6251.7|6248.9|6254.7|6251.9|6250.7|6247.9|90
1613486000000|2021-02-16 14:33:20|6251.5|6248.7|6255.8|6253|6256.8|6254|6250.7|6247.9|119
1613486010000|2021-02-16 14:33:30|6256.3|6253.5|6254.7|6251.9|6256.3|6253.5|6253.7|6250.9|538
1613486020000|2021-02-16 14:33:40|6254.8|6252|6257.7|6254.9|6258.7|6255.9|6254.7|6251.9|56
1613486030000|2021-02-16 14:33:50|6258|6255.2|6256.2|6253.4|6258.3|6255.5|6255.8|6253|41
1613486040000|2021-02-16 14:34:00|6255.8|6253|6252.8|6250|6256.2|6253.4|6251|6248.2|115
1613486050000|2021-02-16 14:34:10|6252.7|6249.9|6252.7|6249.9|6255.7|6252.9|6252.7|6249.9|12
1613486060000|2021-02-16 14:34:20|6252.8|6250|6254|6251.2|6254.7|6251.9|6252.7|6249.9|50
1613486070000|2021-02-16 14:34:30|6253.7|6250.9|6252.7|6249.9|6254.2|6251.4|6252.7|6249.9|38
1613486080000|2021-02-16 14:34:40|6252.8|6250|6253.7|6250.9|6254.7|6251.9|6252.7|6249.9|62
1613486090000|2021-02-16 14:34:50|6253.3|6250.5|6253.3|6250.5|6254|6251.2|6252.7|6249.9|100
1613486100000|2021-02-16 14:35:00|6253.7|6250.9|6255.7|6252.9|6257.7|6254.9|6253.2|6250.4|175
1613486110000|2021-02-16 14:35:10|6255.3|6252.5|6259.3|6256.5|6259.7|6256.9|6255.3|6252.5|88
1613486120000|2021-02-16 14:35:20|6258.8|6256|6263.7|6260.9|6263.8|6261|6258.8|6256|93
1613486130000|2021-02-16 14:35:30|6263.3|6260.5|6263|6260.2|6263.7|6260.9|6262.7|6259.9|31
1613486140000|2021-02-16 14:35:40|6262.8|6260|6261.3|6258.5|6263|6260.2|6260.3|6257.5|59
1613486150000|2021-02-16 14:35:50|6261.7|6258.9|6261.7|6258.9|6263.8|6261|6261.7|6258.9|57
1613486160000|2021-02-16 14:36:00|6261.8|6259|6262|6259.2|6264.7|6261.9|6260.7|6257.9|87
1613486170000|2021-02-16 14:36:10|6261.8|6259|6263|6260.2|6263|6260.2|6259.7|6256.9|31
1613486180000|2021-02-16 14:36:20|6262.8|6260|6265.3|6262.5|6265.8|6263|6262.3|6259.5|26
1613486190000|2021-02-16 14:36:30|6265.7|6262.9|6263.7|6260.9|6266.3|6263.5|6263.7|6260.9|28
1613486200000|2021-02-16 14:36:40|6263.3|6260.5|6261|6258.2|6263.3|6260.5|6260.7|6257.9|9
1613486210000|2021-02-16 14:36:50|6261.3|6258.5|6259.7|6256.9|6262.2|6259.4|6259.7|6256.9|17
1613486220000|2021-02-16 14:37:00|6259|6256.2|6253.7|6250.9|6259.3|6256.5|6252.2|6249.4|128
1613486230000|2021-02-16 14:37:10|6255.1|6252.3|6256.2|6253.4|6256.7|6253.9|6254.7|6251.9|71
1613486240000|2021-02-16 14:37:20|6256.7|6253.9|6255.2|6252.4|6256.7|6253.9|6254.7|6251.9|31
1613486250000|2021-02-16 14:37:30|6255|6252.2|6253.3|6250.5|6255|6252.2|6252.7|6249.9|113
1613486260000|2021-02-16 14:37:40|6253|6250.2|6251.7|6248.9|6253.7|6250.9|6251.7|6248.9|85
1613486270000|2021-02-16 14:37:50|6252.2|6249.4|6256|6253.2|6256.3|6253.5|6252.2|6249.4|26
1613486280000|2021-02-16 14:38:00|6255.7|6252.9|6257.3|6254.5|6258.2|6255.4|6254.7|6251.9|82
1613486290000|2021-02-16 14:38:10|6257.7|6254.9|6259.7|6256.9|6260|6257.2|6257.7|6254.9|17
1613486300000|2021-02-16 14:38:20|6259.8|6257|6259|6256.2|6260.3|6257.5|6258.2|6255.4|29
1613486310000|2021-02-16 14:38:30|6259.3|6256.5|6259.3|6256.5|6259.3|6256.5|6258.2|6255.4|8
1613486320000|2021-02-16 14:38:40|6259.2|6256.4|6260|6257.2|6260.3|6257.5|6258.7|6255.9|27
1613486330000|2021-02-16 14:38:50|6259.3|6256.5|6261|6258.2|6261|6258.2|6259.3|6256.5|37
1613486340000|2021-02-16 14:39:00|6261.3|6258.5|6263.7|6260.9|6264|6261.2|6261.3|6258.5|66
1613486350000|2021-02-16 14:39:10|6263.3|6260.5|6261.3|6258.5|6264.7|6261.9|6261.3|6258.5|24
1613486360000|2021-02-16 14:39:20|6261.2|6258.4|6261.3|6258.5|6262.3|6259.5|6260.7|6257.9|32
1613486370000|2021-02-16 14:39:30|6261.7|6258.9|6261.3|6258.5|6262.3|6259.5|6261.3|6258.5|10
1613486380000|2021-02-16 14:39:40|6261.7|6258.9|6261.3|6258.5|6262.3|6259.5|6261.3|6258.5|6
1613486390000|2021-02-16 14:39:50|6261.5|6258.7|6259.7|6256.9|6261.8|6259|6258.7|6255.9|18
1613486400000|2021-02-16 14:40:00|6259.3|6256.5|6258.7|6255.9|6260.5|6257.7|6254.7|6251.9|29
1613486410000|2021-02-16 14:40:10|6258.8|6256|6254.8|6252|6258.8|6256|6254.7|6251.9|8
1613486420000|2021-02-16 14:40:20|6255.2|6252.4|6253.7|6250.9|6255.2|6252.4|6252.7|6249.9|49
1613486430000|2021-02-16 14:40:30|6253.2|6250.4|6255.2|6252.4|6255.7|6252.9|6253.2|6250.4|23
1613486440000|2021-02-16 14:40:40|6254.7|6251.9|6253.2|6250.4|6254.7|6251.9|6252.7|6249.9|18
1613486450000|2021-02-16 14:40:50|6253.3|6250.5|6254.7|6251.9|6254.7|6251.9|6253.3|6250.5|13
1613486460000|2021-02-16 14:41:00|6254.8|6252|6257.3|6254.5|6257.3|6254.5|6254.8|6252|36
1613486470000|2021-02-16 14:41:10|6257.7|6254.9|6256.2|6253.4|6258.5|6255.7|6255.7|6252.9|50
1613486480000|2021-02-16 14:41:20|6256.3|6253.5|6257.2|6254.4|6257.7|6254.9|6256.3|6253.5|68
1613486490000|2021-02-16 14:41:30|6256.7|6253.9|6253.7|6250.9|6256.7|6253.9|6252.7|6249.9|272
1613486500000|2021-02-16 14:41:40|6253|6250.2|6252.7|6249.9|6253.7|6250.9|6252.7|6249.9|16
1613486510000|2021-02-16 14:41:50|6251.7|6248.9|6253.7|6250.9|6253.7|6250.9|6251.7|6248.9|105
1613486520000|2021-02-16 14:42:00|6253.4|6250.6|6252|6249.2|6255.3|6252.5|6252|6249.2|35
1613486530000|2021-02-16 14:42:10|6251.7|6248.9|6252.2|6249.4|6253.3|6250.5|6251.7|6248.9|52
1613486540000|2021-02-16 14:42:20|6251.7|6248.9|6251.7|6248.9|6252.7|6249.9|6251.7|6248.9|37
1613486550000|2021-02-16 14:42:30|6251.8|6249|6253.7|6250.9|6253.7|6250.9|6251.7|6248.9|53
1613486560000|2021-02-16 14:42:40|6253.5|6250.7|6253.2|6250.4|6253.7|6250.9|6251.7|6248.9|42
1613486570000|2021-02-16 14:42:50|6253|6250.2|6252.3|6249.5|6253|6250.2|6251.7|6248.9|12
1613486580000|2021-02-16 14:43:00|6252.7|6249.9|6252.3|6249.5|6253.8|6251|6252.3|6249.5|21
1613486590000|2021-02-16 14:43:10|6253.7|6250.9|6253.3|6250.5|6253.7|6250.9|6251.8|6249|100
1613486600000|2021-02-16 14:43:20|6253.7|6250.9|6256.3|6253.5|6256.3|6253.5|6253.7|6250.9|17
1613486610000|2021-02-16 14:43:30|6257.2|6254.4|6257.2|6254.4|6257.5|6254.7|6256.7|6253.9|21
1613486620000|2021-02-16 14:43:40|6257.3|6254.5|6259.3|6256.5|6259.3|6256.5|6257.3|6254.5|21
1613486630000|2021-02-16 14:43:50|6259.7|6256.9|6262.8|6260|6264.3|6261.5|6259.7|6256.9|155
1613486640000|2021-02-16 14:44:00|6262.3|6259.5|6262.7|6259.9|6263.3|6260.5|6261.7|6258.9|145
1613486650000|2021-02-16 14:44:10|6262.3|6259.5|6262.8|6260|6263.2|6260.4|6261.8|6259|14
1613486660000|2021-02-16 14:44:20|6262.3|6259.5|6264.2|6261.4|6265.8|6263|6261.8|6259|95
1613486670000|2021-02-16 14:44:30|6263.8|6261|6264.3|6261.5|6265|6262.2|6263.3|6260.5|48
1613486680000|2021-02-16 14:44:40|6265.2|6262.4|6266.8|6264|6268|6265.2|6264.7|6261.9|91
1613486690000|2021-02-16 14:44:50|6267|6264.2|6265.3|6262.5|6267.3|6264.5|6265|6262.2|82
1613486700000|2021-02-16 14:45:00|6265|6262.2|6265.2|6262.4|6265.3|6262.5|6263.7|6260.9|26
1613486710000|2021-02-16 14:45:10|6265|6262.2|6263.3|6260.5|6265.3|6262.5|6263.3|6260.5|21
1613486720000|2021-02-16 14:45:20|6263|6260.2|6262.7|6259.9|6263|6260.2|6262.7|6259.9|18
1613486730000|2021-02-16 14:45:30|6262.3|6259.5|6262.3|6259.5|6263.3|6260.5|6261.8|6259|28
1613486740000|2021-02-16 14:45:40|6262|6259.2|6261.5|6258.7|6262|6259.2|6261|6258.2|22
1613486750000|2021-02-16 14:45:50|6261.2|6258.4|6264.7|6261.9|6264.7|6261.9|6261.2|6258.4|53
1613486760000|2021-02-16 14:46:00|6263.7|6260.9|6264.7|6261.9|6266.7|6263.9|6262.7|6259.9|79
1613486770000|2021-02-16 14:46:10|6264.3|6261.5|6265.8|6263|6266.2|6263.4|6264.3|6261.5|21
1613486780000|2021-02-16 14:46:20|6265.7|6262.9|6263.7|6260.9|6266.3|6263.5|6263.7|6260.9|83
1613486790000|2021-02-16 14:46:30|6263.8|6261|6266.3|6263.5|6266.3|6263.5|6263.7|6260.9|32
1613486800000|2021-02-16 14:46:40|6266.7|6263.9|6270.3|6267.5|6271.3|6268.5|6266.3|6263.5|78
1613486810000|2021-02-16 14:46:50|6270|6267.2|6269.7|6266.9|6270.3|6267.5|6269.7|6266.9|19
1613486820000|2021-02-16 14:47:00|6269.4|6266.6|6268.8|6266|6269.7|6266.9|6267.7|6264.9|109
1613486830000|2021-02-16 14:47:10|6269.3|6266.5|6271.3|6268.5|6272|6269.2|6269.3|6266.5|113
1613486840000|2021-02-16 14:47:20|6271.7|6268.9|6271.3|6268.5|6271.8|6269|6269.3|6266.5|18
1613486850000|2021-02-16 14:47:30|6271.7|6268.9|6270.2|6267.4|6271.8|6269|6270|6267.2|38
1613486860000|2021-02-16 14:47:40|6270|6267.2|6272.8|6270|6274.3|6271.5|6270|6267.2|60
1613486870000|2021-02-16 14:47:50|6273|6270.2|6273.7|6270.9|6274.2|6271.4|6272.7|6269.9|34
1613486880000|2021-02-16 14:48:00|6274|6271.2|6276.7|6273.9|6276.7|6273.9|6274|6271.2|95
1613486890000|2021-02-16 14:48:10|6276.4|6273.6|6274.7|6271.9|6276.7|6273.9|6274.7|6271.9|38
1613486900000|2021-02-16 14:48:20|6275.2|6272.4|6276.8|6274|6276.8|6274|6275.2|6272.4|33
1613486910000|2021-02-16 14:48:30|6277.3|6274.5|6276.5|6273.7|6278|6275.2|6276.5|6273.7|66
1613486920000|2021-02-16 14:48:40|6276.2|6273.4|6276.7|6273.9|6277|6274.2|6275.7|6272.9|63
1613486930000|2021-02-16 14:48:50|6276.5|6273.7|6276.7|6273.9|6277.2|6274.4|6275.7|6272.9|30
1613486940000|2021-02-16 14:49:00|6276.3|6273.5|6275.7|6272.9|6276.7|6273.9|6275.2|6272.4|67
1613486950000|2021-02-16 14:49:10|6277|6274.2|6279.3|6276.5|6279.3|6276.5|6277|6274.2|155
1613486960000|2021-02-16 14:49:20|6279.7|6276.9|6280.7|6277.9|6281|6278.2|6279.3|6276.5|82
1613486970000|2021-02-16 14:49:30|6281|6278.2|6280.3|6277.5|6281|6278.2|6278.7|6275.9|34
1613486980000|2021-02-16 14:49:40|6280.2|6277.4|6279.7|6276.9|6280.5|6277.7|6279.7|6276.9|22
1613486990000|2021-02-16 14:49:50|6280|6277.2|6280|6277.2|6280.3|6277.5|6279.3|6276.5|38
1613487000000|2021-02-16 14:50:00|6279.7|6276.9|6278.8|6276|6281.7|6278.9|6277.7|6274.9|243
1613487010000|2021-02-16 14:50:10|6279.7|6276.9|6279.7|6276.9|6281.3|6278.5|6279.2|6276.4|64
1613487020000|2021-02-16 14:50:20|6278.7|6275.9|6277.7|6274.9|6278.7|6275.9|6277.2|6274.4|83
1613487030000|2021-02-16 14:50:30|6276.7|6273.9|6280.2|6277.4|6280.3|6277.5|6275.7|6272.9|84
1613487040000|2021-02-16 14:50:40|6279.7|6276.9|6280.3|6277.5|6280.3|6277.5|6278.7|6275.9|12
1613487050000|2021-02-16 14:50:50|6280.8|6278|6280.2|6277.4|6281.3|6278.5|6280.2|6277.4|40
1613487060000|2021-02-16 14:51:00|6279.7|6276.9|6281|6278.2|6281.3|6278.5|6279.7|6276.9|27
1613487070000|2021-02-16 14:51:10|6280.7|6277.9|6278.7|6275.9|6280.7|6277.9|6278.4|6275.6|37
1613487080000|2021-02-16 14:51:20|6277.7|6274.9|6279.7|6276.9|6280.7|6277.9|6277.7|6274.9|76
1613487090000|2021-02-16 14:51:30|6279.3|6276.5|6279.7|6276.9|6280.3|6277.5|6278.7|6275.9|46
1613487100000|2021-02-16 14:51:40|6278.7|6275.9|6278.2|6275.4|6279.3|6276.5|6277.7|6274.9|57
1613487110000|2021-02-16 14:51:50|6278.3|6275.5|6278.2|6275.4|6278.3|6275.5|6277.7|6274.9|24
1613487120000|2021-02-16 14:52:00|6278|6275.2|6279.2|6276.4|6279.3|6276.5|6277.7|6274.9|28
1613487130000|2021-02-16 14:52:10|6279.7|6276.9|6279.7|6276.9|6279.7|6276.9|6278.7|6275.9|17
1613487140000|2021-02-16 14:52:20|6279.4|6276.6|6279.3|6276.5|6279.4|6276.6|6277.7|6274.9|40
1613487150000|2021-02-16 14:52:30|6279.2|6276.4|6278.7|6275.9|6279.7|6276.9|6277.7|6274.9|41
1613487160000|2021-02-16 14:52:40|6279.2|6276.4|6279.2|6276.4|6279.7|6276.9|6278.7|6275.9|50
1613487170000|2021-02-16 14:52:50|6279.3|6276.5|6280.7|6277.9|6280.8|6278|6279.2|6276.4|72
1613487180000|2021-02-16 14:53:00|6281|6278.2|6280.7|6277.9|6281|6278.2|6279.7|6276.9|51
1613487190000|2021-02-16 14:53:10|6280.3|6277.5|6284.7|6281.9|6285.7|6282.9|6279.7|6276.9|338
1613487200000|2021-02-16 14:53:20|6284.8|6282|6283.8|6281|6285.3|6282.5|6283.8|6281|54
1613487210000|2021-02-16 14:53:30|6283.7|6280.9|6283.2|6280.4|6284.3|6281.5|6282.7|6279.9|34
1613487220000|2021-02-16 14:53:40|6283.3|6280.5|6282.7|6279.9|6283.7|6280.9|6282.7|6279.9|26
1613487230000|2021-02-16 14:53:50|6283.2|6280.4|6283.7|6280.9|6283.8|6281|6283.2|6280.4|46
1613487240000|2021-02-16 14:54:00|6284|6281.2|6283.3|6280.5|6285.7|6282.9|6283.2|6280.4|126
1613487250000|2021-02-16 14:54:10|6282.7|6279.9|6281|6278.2|6283.7|6280.9|6280.7|6277.9|44
1613487260000|2021-02-16 14:54:20|6281.7|6278.9|6280.7|6277.9|6281.7|6278.9|6280.7|6277.9|11
1613487270000|2021-02-16 14:54:30|6281.7|6278.9|6281|6278.2|6283.5|6280.7|6280.7|6277.9|45
1613487280000|2021-02-16 14:54:40|6281.7|6278.9|6281.7|6278.9|6281.7|6278.9|6280.7|6277.9|17
1613487290000|2021-02-16 14:54:50|6281.5|6278.7|6279.2|6276.4|6281.5|6278.7|6278.7|6275.9|101
1613487300000|2021-02-16 14:55:00|6279.3|6276.5|6280.3|6277.5|6280.5|6277.7|6278.7|6275.9|27
1613487310000|2021-02-16 14:55:10|6281.4|6278.6|6282.7|6279.9|6282.7|6279.9|6281.4|6278.6|32
1613487320000|2021-02-16 14:55:20|6283.3|6280.5|6282|6279.2|6283.7|6280.9|6282|6279.2|63
1613487330000|2021-02-16 14:55:30|6282.3|6279.5|6281.2|6278.4|6282.7|6279.9|6280.7|6277.9|51
1613487340000|2021-02-16 14:55:40|6281.3|6278.5|6284.2|6281.4|6284.3|6281.5|6281.2|6278.4|19
1613487350000|2021-02-16 14:55:50|6284.3|6281.5|6283.7|6280.9|6284.8|6282|6283.7|6280.9|36
1613487360000|2021-02-16 14:56:00|6283.2|6280.4|6283.3|6280.5|6283.5|6280.7|6282.3|6279.5|98
1613487370000|2021-02-16 14:56:10|6282.7|6279.9|6284.7|6281.9|6284.7|6281.9|6282.3|6279.5|50
1613487380000|2021-02-16 14:56:20|6283.7|6280.9|6283.7|6280.9|6284.7|6281.9|6282.7|6279.9|65
1613487390000|2021-02-16 14:56:30|6284.2|6281.4|6283.7|6280.9|6285.7|6282.9|6283.7|6280.9|134
1613487400000|2021-02-16 14:56:40|6283.4|6280.6|6283.7|6280.9|6284.2|6281.4|6282.7|6279.9|20
1613487410000|2021-02-16 14:56:50|6282.7|6279.9|6284.7|6281.9|6285.7|6282.9|6282.7|6279.9|36
1613487420000|2021-02-16 14:57:00|6284.5|6281.7|6284.7|6281.9|6284.7|6281.9|6284.2|6281.4|23
1613487430000|2021-02-16 14:57:10|6286|6283.2|6284.7|6281.9|6287.7|6284.9|6284.7|6281.9|86
1613487440000|2021-02-16 14:57:20|6284.3|6281.5|6281.7|6278.9|6284.3|6281.5|6279.7|6276.9|101
1613487450000|2021-02-16 14:57:30|6281.2|6278.4|6281.7|6278.9|6281.7|6278.9|6280.7|6277.9|47
1613487460000|2021-02-16 14:57:40|6281.8|6279|6283.3|6280.5|6284.2|6281.4|6281.7|6278.9|177
1613487470000|2021-02-16 14:57:50|6283|6280.2|6283.8|6281|6283.8|6281|6282.7|6279.9|86
1613487480000|2021-02-16 14:58:00|6284.2|6281.4|6282.7|6279.9|6284.2|6281.4|6281.7|6278.9|97
1613487490000|2021-02-16 14:58:10|6281.7|6278.9|6282.7|6279.9|6282.7|6279.9|6281.7|6278.9|11
1613487500000|2021-02-16 14:58:20|6283.4|6280.6|6283.7|6280.9|6283.8|6281|6283.2|6280.4|41
1613487510000|2021-02-16 14:58:30|6284.3|6281.5|6284.3|6281.5|6284.7|6281.9|6283.7|6280.9|55
1613487520000|2021-02-16 14:58:40|6284.7|6281.9|6282.7|6279.9|6284.7|6281.9|6281.7|6278.9|191
1613487530000|2021-02-16 14:58:50|6282|6279.2|6278.5|6275.7|6282|6279.2|6278|6275.2|856
1613487540000|2021-02-16 14:59:00|6278.4|6275.6|6277.7|6274.9|6278.4|6275.6|6277|6274.2|41
1613487550000|2021-02-16 14:59:10|6278|6275.2|6279.7|6276.9|6280|6277.2|6278|6275.2|61
1613487560000|2021-02-16 14:59:20|6279.5|6276.7|6278.9|6276.1|6279.5|6276.7|6278|6275.2|45
1613487570000|2021-02-16 14:59:30|6279|6276.2|6277.7|6274.9|6279.9|6277.1|6277|6274.2|118
1613487580000|2021-02-16 14:59:40|6277|6274.2|6276.7|6273.9|6277.5|6274.7|6276.4|6273.6|15
1613487590000|2021-02-16 14:59:50|6276.5|6273.7|6275.9|6273.1|6277|6274.2|6275.4|6272.6|32
1613487600000|2021-02-16 15:00:00|6275.5|6272.7|6278|6275.2|6278|6275.2|6274.7|6271.9|104
1613487610000|2021-02-16 15:00:10|6278.5|6275.7|6280.4|6277.6|6280.7|6277.9|6278.5|6275.7|46
1613487620000|2021-02-16 15:00:20|6279.9|6277.1|6277|6274.2|6280|6277.2|6276.4|6273.6|695
1613487630000|2021-02-16 15:00:30|6276.9|6274.1|6277.4|6274.6|6277.5|6274.7|6276.4|6273.6|11
1613487640000|2021-02-16 15:00:40|6277|6274.2|6276.4|6273.6|6277.5|6274.7|6276.4|6273.6|25
1613487650000|2021-02-16 15:00:50|6276.5|6273.7|6275|6272.2|6276.5|6273.7|6273|6270.2|127
1613487660000|2021-02-16 15:01:00|6275.4|6272.6|6275.4|6272.6|6276|6273.2|6274.4|6271.6|46
1613487670000|2021-02-16 15:01:10|6275.5|6272.7|6275.9|6273.1|6277.4|6274.6|6275.4|6272.6|71
1613487680000|2021-02-16 15:01:20|6275.4|6272.6|6274.4|6271.6|6276|6273.2|6274.4|6271.6|30
1613487690000|2021-02-16 15:01:30|6274.7|6271.9|6274.7|6271.9|6274.7|6271.9|6274.7|6271.9|3
1613487700000|2021-02-16 15:01:40|6275|6272.2|6270.4|6267.6|6275|6272.2|6270.4|6267.6|70
1613487710000|2021-02-16 15:01:50|6270.5|6267.7|6271|6268.2|6272.4|6269.6|6270.4|6267.6|35
1613487720000|2021-02-16 15:02:00|6271.4|6268.6|6272|6269.2|6272|6269.2|6270|6267.2|51
1613487730000|2021-02-16 15:02:10|6271.4|6268.6|6271.4|6268.6|6272.4|6269.6|6271.4|6268.6|12
1613487740000|2021-02-16 15:02:20|6271|6268.2|6271|6268.2|6272.4|6269.6|6270.9|6268.1|26
1613487750000|2021-02-16 15:02:30|6270.9|6268.1|6270.9|6268.1|6271|6268.2|6270.9|6268.1|12
1613487760000|2021-02-16 15:02:40|6271|6268.2|6272.4|6269.6|6272.4|6269.6|6269.5|6266.7|49
1613487770000|2021-02-16 15:02:50|6272.9|6270.1|6271.9|6269.1|6272.9|6270.1|6270.9|6268.1|46
1613487780000|2021-02-16 15:03:00|6272|6269.2|6273|6270.2|6273|6270.2|6271.9|6269.1|49
1613487790000|2021-02-16 15:03:10|6273.4|6270.6|6273.7|6270.9|6274|6271.2|6273.4|6270.6|28
1613487800000|2021-02-16 15:03:20|6273|6270.2|6271.4|6268.6|6273.4|6270.6|6271.4|6268.6|225
1613487810000|2021-02-16 15:03:30|6271|6268.2|6272|6269.2|6272|6269.2|6271|6268.2|10
1613487820000|2021-02-16 15:03:40|6272.4|6269.6|6273|6270.2|6273|6270.2|6271.4|6268.6|28
1613487830000|2021-02-16 15:03:50|6272.7|6269.9|6269.9|6267.1|6273|6270.2|6269.4|6266.6|42
1613487840000|2021-02-16 15:04:00|6269.7|6266.9|6270|6267.2|6271|6268.2|6269.5|6266.7|22
1613487850000|2021-02-16 15:04:10|6270.1|6267.3|6268.9|6266.1|6270.5|6267.7|6268.4|6265.6|38
1613487860000|2021-02-16 15:04:20|6268.5|6265.7|6270.3|6267.5|6271|6268.2|6268.3|6265.5|73
1613487880000|2021-02-16 15:04:40|6271|6268.2|6272|6269.2|6272|6269.2|6271|6268.2|17
1613487890000|2021-02-16 15:04:50|6271.3|6268.5|6268.5|6265.7|6272|6269.2|6268.3|6265.5|61
1613487900000|2021-02-16 15:05:00|6268.3|6265.5|6268.3|6265.5|6268.5|6265.7|6266.8|6264|123
1613487910000|2021-02-16 15:05:10|6267.6|6264.8|6267|6264.2|6267.6|6264.8|6266.3|6263.5|35
1613487920000|2021-02-16 15:05:20|6267.3|6264.5|6266.8|6264|6267.3|6264.5|6266.8|6264|15
1613487930000|2021-02-16 15:05:30|6267|6264.2|6268.5|6265.7|6268.5|6265.7|6267|6264.2|16
1613487940000|2021-02-16 15:05:40|6268.3|6265.5|6267.3|6264.5|6268.5|6265.7|6267.3|6264.5|4
1613487950000|2021-02-16 15:05:50|6267|6264.2|6267|6264.2|6267|6264.2|6266.8|6264|24
1613487960000|2021-02-16 15:06:00|6267.3|6264.5|6266.8|6264|6268|6265.2|6266.6|6263.8|23
1613487970000|2021-02-16 15:06:10|6267|6264.2|6265.3|6262.5|6267|6264.2|6265.3|6262.5|31
1613487980000|2021-02-16 15:06:20|6265.7|6262.9|6276.5|6273.7|6283.5|6280.7|6265.7|6259.6|1297
1613487990000|2021-02-16 15:06:30|6276.6|6273.8|6270|6267.2|6278.6|6275.8|6267.3|6264.5|964
1613488000000|2021-02-16 15:06:40|6269.8|6267|6271.5|6268.7|6272.6|6269.2|6269.8|6267|87
1613488010000|2021-02-16 15:06:50|6271.6|6268.8|6274|6271.2|6275|6272.2|6271.6|6268.8|102
1613488020000|2021-02-16 15:07:00|6274.1|6271.3|6274|6271.2|6275|6272.2|6274|6271.2|27
1613488030000|2021-02-16 15:07:10|6274.1|6271.3|6273|6270.2|6274.6|6271.8|6272.3|6269.5|41
1613488040000|2021-02-16 15:07:20|6273.3|6270.5|6274|6271.2|6274.3|6271.5|6272.6|6269.8|36
1613488050000|2021-02-16 15:07:30|6274.3|6271.5|6273.6|6270.8|6274.5|6271.7|6273.5|6270.7|17
1613488060000|2021-02-16 15:07:40|6274|6271.2|6269.6|6266.8|6274|6271.2|6267.5|6264.7|110
1613488070000|2021-02-16 15:07:50|6270.5|6267.7|6268.3|6265.5|6271|6268.2|6268.3|6265.5|70
1613488080000|2021-02-16 15:08:00|6268|6265.2|6268.3|6265.5|6269.6|6266.8|6268|6265.2|51
1613488090000|2021-02-16 15:08:10|6268.5|6265.7|6269.3|6266.5|6270.6|6267.8|6268.1|6265.3|21
1613488100000|2021-02-16 15:08:20|6269.1|6266.3|6270.6|6267.8|6271|6268.2|6269.1|6266.3|37
1613488110000|2021-02-16 15:08:30|6271|6268.2|6271.8|6269|6272.6|6269.8|6271|6268.2|26
1613488120000|2021-02-16 15:08:40|6271.6|6268.8|6272.3|6269.5|6272.3|6269.5|6271.3|6268.5|17
1613488130000|2021-02-16 15:08:50|6272.5|6269.7|6272|6269.2|6273|6270.2|6272|6269.2|13
1613488140000|2021-02-16 15:09:00|6272.3|6269.5|6272.3|6269.5|6272.6|6269.8|6272|6269.2|9
1613488150000|2021-02-16 15:09:10|6272.5|6269.7|6273.3|6270.5|6274.3|6271.5|6272.5|6269.7|69
1613488160000|2021-02-16 15:09:20|6273.6|6270.8|6272|6269.2|6273.6|6270.8|6272|6269.2|42
1613488170000|2021-02-16 15:09:30|6272.3|6269.5|6272.5|6269.7|6273.3|6270.5|6272.3|6269.5|3
1613488180000|2021-02-16 15:09:40|6273.3|6270.5|6273.6|6270.8|6274|6271.2|6273.3|6270.5|18
1613488190000|2021-02-16 15:09:50|6273.5|6270.7|6272.5|6269.7|6273.5|6270.7|6272.3|6269.5|19
1613488200000|2021-02-16 15:10:00|6272.6|6269.8|6268|6265.2|6272.6|6269.8|6267|6264.2|133
1613488210000|2021-02-16 15:10:10|6268.3|6265.5|6272.3|6269.5|6273|6270.2|6268.3|6265.5|25
1613488220000|2021-02-16 15:10:20|6272|6269.2|6273|6270.2|6274|6271.2|6271.3|6268.5|45
1613488230000|2021-02-16 15:10:30|6272.3|6269.5|6271.3|6268.5|6272.8|6270|6271.3|6268.5|25
1613488240000|2021-02-16 15:10:40|6271|6268.2|6268|6265.2|6271|6268.2|6268|6265.2|40
1613488250000|2021-02-16 15:10:50|6267.8|6265|6269|6266.2|6269.5|6266.7|6267.3|6264.5|97
1613488260000|2021-02-16 15:11:00|6269.3|6266.5|6268|6265.2|6270|6267.2|6268|6265.2|67
1613488270000|2021-02-16 15:11:10|6267.7|6264.9|6267.3|6264.5|6268.3|6265.5|6267.3|6264.5|33
1613488280000|2021-02-16 15:11:20|6267.8|6265|6267.5|6264.7|6269|6266.2|6267.3|6264.5|15
1613488290000|2021-02-16 15:11:30|6267.8|6265|6266|6263.2|6267.8|6265|6264.3|6261.5|33
1613488300000|2021-02-16 15:11:40|6265.8|6263|6265.8|6263|6266.3|6263.5|6264.5|6261.7|38
1613488310000|2021-02-16 15:11:50|6266|6263.2|6265.8|6263|6266.5|6263.7|6265.8|6263|19
1613488320000|2021-02-16 15:12:00|6265.7|6262.9|6264.3|6261.5|6265.8|6263|6263.3|6260.5|45
1613488330000|2021-02-16 15:12:10|6263.8|6261|6262.8|6260|6264.5|6261.7|6262.3|6259.5|117
1613488340000|2021-02-16 15:12:20|6262.3|6259.5|6258.6|6255.8|6262.3|6259.5|6257.3|6254.5|83
1613488350000|2021-02-16 15:12:30|6259.3|6256.5|6260|6257.2|6261|6258.2|6259|6256.2|63
1613488360000|2021-02-16 15:12:40|6260.3|6257.5|6258.8|6256|6261|6258.2|6258.3|6255.5|110
1613488370000|2021-02-16 15:12:50|6259|6256.2|6257|6254.2|6259|6256.2|6255.3|6252.5|162
1613488380000|2021-02-16 15:13:00|6256.8|6254|6255.3|6252.5|6257|6254.2|6255.3|6252.5|194
1613488390000|2021-02-16 15:13:10|6255.2|6252.4|6253.7|6250.9|6255.2|6252.4|6253.3|6250.5|65
1613488400000|2021-02-16 15:13:20|6253.5|6250.7|6254.6|6251.8|6256|6253.2|6253.5|6250.7|34
1613488410000|2021-02-16 15:13:30|6255|6252.2|6255|6252.2|6256.8|6254|6254.3|6251.5|28
1613488420000|2021-02-16 15:13:40|6254.3|6251.5|6254.3|6251.5|6256|6253.2|6254.3|6251.5|20
1613488430000|2021-02-16 15:13:50|6254|6251.2|6253.8|6251|6254|6251.2|6253|6250.2|20
1613488440000|2021-02-16 15:14:00|6253.5|6250.7|6253|6250.2|6254|6251.2|6252.6|6249.8|159
1613488450000|2021-02-16 15:14:10|6252.7|6249.9|6247.5|6244.7|6252.7|6249.9|6247.3|6244.5|1537
1613488460000|2021-02-16 15:14:20|6247.7|6244.9|6248|6245.2|6248.3|6245.5|6246.3|6243.5|376
1613488470000|2021-02-16 15:14:30|6247.3|6244.5|6247.7|6244.9|6248|6245.2|6246.3|6243.5|98
1613488480000|2021-02-16 15:14:40|6247|6244.2|6248.8|6246|6249|6246.2|6247|6244.2|100
1613488490000|2021-02-16 15:14:50|6249|6246.2|6248.3|6245.5|6249.3|6246.5|6247.3|6244.5|63
1613488500000|2021-02-16 15:15:00|6248.8|6246|6250.3|6247.5|6250.3|6247.5|6248|6245.2|114
1613488510000|2021-02-16 15:15:10|6250|6247.2|6249.7|6246.9|6250.5|6247.7|6249|6246.2|29
1613488520000|2021-02-16 15:15:20|6249|6246.2|6248.3|6245.5|6250|6247.2|6247.6|6244.8|140
1613488530000|2021-02-16 15:15:30|6248|6245.2|6247.3|6244.5|6248.8|6246|6246.3|6243.5|88
1613488540000|2021-02-16 15:15:40|6246.5|6243.7|6248|6245.2|6248|6245.2|6246.5|6243.7|15
1613488550000|2021-02-16 15:15:50|6247.6|6244.8|6247.5|6244.7|6247.6|6244.8|6246.3|6243.5|51
1613488560000|2021-02-16 15:16:00|6247.3|6244.5|6247.3|6244.5|6248.3|6245.5|6247|6244.2|52
1613488570000|2021-02-16 15:16:10|6247|6244.2|6248.5|6245.7|6248.5|6245.7|6246.3|6243.5|8
1613488580000|2021-02-16 15:16:20|6248|6245.2|6248.3|6245.5|6249.3|6246.5|6248|6245.2|54
1613488590000|2021-02-16 15:16:30|6248.5|6245.7|6246|6243.2|6248.5|6245.7|6245.3|6242.5|89
1613488600000|2021-02-16 15:16:40|6246.1|6243.3|6247|6244.2|6249|6246.2|6246|6243.2|55
1613488610000|2021-02-16 15:16:50|6247.6|6244.8|6249.1|6246.3|6249.1|6246.3|6247.6|6244.8|40
1613488620000|2021-02-16 15:17:00|6249|6246.2|6249.6|6246.8|6250.6|6247.8|6249|6246.2|16
1613488630000|2021-02-16 15:17:10|6249.3|6246.5|6249.5|6246.7|6250|6247.2|6249|6246.2|18
1613488640000|2021-02-16 15:17:20|6249.1|6246.3|6250.3|6247.5|6250.3|6247.5|6249.1|6246.3|39
1613488650000|2021-02-16 15:17:30|6250.6|6247.8|6250.5|6247.7|6251|6248.2|6249.3|6246.5|134
1613488660000|2021-02-16 15:17:40|6250.6|6247.8|6251|6248.2|6251|6248.2|6250|6247.2|16
1613488670000|2021-02-16 15:17:50|6251.3|6248.5|6255|6252.2|6255.3|6252.5|6251.3|6248.5|107
1613488680000|2021-02-16 15:18:00|6254.8|6252|6256|6253.2|6256.6|6253.8|6254.8|6252|19
1613488690000|2021-02-16 15:18:10|6256.6|6253.8|6261|6258.2|6261|6258.2|6256|6253.2|128
1613488700000|2021-02-16 15:18:20|6260.6|6257.8|6262.6|6259.8|6262.6|6259.8|6260.6|6257.8|63
1613488710000|2021-02-16 15:18:30|6263|6260.2|6261.6|6258.8|6263.6|6260.8|6261.5|6258.7|22
1613488720000|2021-02-16 15:18:40|6261.5|6258.7|6263.5|6260.7|6263.5|6260.7|6261|6258.2|20
1613488730000|2021-02-16 15:18:50|6263.1|6260.3|6263.6|6260.8|6263.6|6260.8|6263|6260.2|13
1613488740000|2021-02-16 15:19:00|6263|6260.2|6262|6259.2|6264.7|6261.9|6262|6259.2|43
1613488750000|2021-02-16 15:19:10|6262.6|6259.8|6262.1|6259.3|6263.6|6260.8|6261.6|6258.8|20
1613488760000|2021-02-16 15:19:20|6262.6|6259.8|6263|6260.2|6263|6260.2|6262.1|6259.3|39
1613488770000|2021-02-16 15:19:30|6263.1|6260.3|6264.6|6261.8|6264.6|6261.8|6263.1|6260.3|18
1613488780000|2021-02-16 15:19:40|6265|6262.2|6263.5|6260.7|6265|6262.2|6263|6260.2|41
1613488790000|2021-02-16 15:19:50|6263.3|6260.5|6263.5|6260.7|6263.5|6260.7|6262.3|6259.5|35
1613488800000|2021-02-16 15:20:00|6263.3|6260.5|6263.3|6260.5|6264.5|6261.7|6262.3|6259.5|42
1613488810000|2021-02-16 15:20:10|6263|6260.2|6265.5|6262.7|6265.8|6263|6263|6260.2|24
1613488820000|2021-02-16 15:20:20|6265.3|6262.5|6265.8|6263|6265.8|6263|6265|6262.2|27
1613488830000|2021-02-16 15:20:30|6265.5|6262.7|6266.5|6263.7|6267.6|6264.8|6265.5|6262.7|14
1613488840000|2021-02-16 15:20:40|6266|6263.2|6266|6263.2|6266.5|6263.7|6265.5|6262.7|19
1613488850000|2021-02-16 15:20:50|6266.3|6263.5|6268|6265.2|6269|6266.2|6266.3|6263.5|73
1613488860000|2021-02-16 15:21:00|6267.6|6264.8|6269.3|6266.5|6269.5|6266.7|6267.6|6264.8|16
1613488870000|2021-02-16 15:21:10|6269|6266.2|6268.5|6265.7|6269|6266.2|6268.5|6265.7|36
1613488880000|2021-02-16 15:21:20|6268.3|6265.5|6267.6|6264.8|6268.3|6265.5|6267.6|6264.8|23
1613488890000|2021-02-16 15:21:30|6268|6265.2|6265.6|6262.8|6268|6265.2|6265.3|6262.5|54
1613488900000|2021-02-16 15:21:40|6265.5|6262.7|6263.3|6260.5|6266|6263.2|6263.3|6260.5|34
1613488910000|2021-02-16 15:21:50|6263|6260.2|6261|6258.2|6263|6260.2|6260.8|6258|101
1613488920000|2021-02-16 15:22:00|6261.6|6258.8|6261.6|6258.8|6262|6259.2|6261.5|6258.7|12
1613488930000|2021-02-16 15:22:10|6261.5|6258.7|6261.5|6258.7|6262|6259.2|6261|6258.2|20
1613488940000|2021-02-16 15:22:20|6261|6258.2|6257.5|6254.7|6261|6258.2|6257.5|6254.7|41
1613488950000|2021-02-16 15:22:30|6257.6|6254.8|6259.3|6256.5|6259.3|6256.5|6257.6|6254.8|48
1613488960000|2021-02-16 15:22:40|6259|6256.2|6257.6|6254.8|6259|6256.2|6257.6|6254.8|13
1613488970000|2021-02-16 15:22:50|6258|6255.2|6257|6254.2|6258|6255.2|6256|6253.2|40
1613488980000|2021-02-16 15:23:00|6256.5|6253.7|6255.3|6252.5|6256.5|6253.7|6255|6252.2|336
1613488990000|2021-02-16 15:23:10|6255|6252.2|6252.6|6249.8|6255|6252.2|6252.5|6249.7|51
1613489000000|2021-02-16 15:23:20|6253|6250.2|6252|6249.2|6253|6250.2|6252|6249.2|32
1613489010000|2021-02-16 15:23:30|6251.6|6248.8|6252.6|6249.8|6252.6|6249.8|6251.5|6248.7|91
1613489020000|2021-02-16 15:23:40|6252.5|6249.7|6252|6249.2|6253|6250.2|6251.3|6248.5|84
1613489030000|2021-02-16 15:23:50|6252.5|6249.7|6251.6|6248.8|6252.6|6249.8|6251.6|6248.8|23
1613489040000|2021-02-16 15:24:00|6251.5|6248.7|6252|6249.2|6252.6|6249.8|6250.6|6247.8|45
1613489050000|2021-02-16 15:24:10|6252.3|6249.5|6251.3|6248.5|6253|6250.2|6251.3|6248.5|21
1613489060000|2021-02-16 15:24:20|6251|6248.2|6251|6248.2|6251|6248.2|6250.8|6248|6
1613489070000|2021-02-16 15:24:30|6251.3|6248.5|6251.3|6248.5|6252.5|6249.7|6251.3|6248.5|32
1613489080000|2021-02-16 15:24:40|6250.6|6247.8|6251.6|6248.8|6252.3|6249.5|6250.5|6247.7|40
1613489090000|2021-02-16 15:24:50|6250.8|6248|6251.1|6248.3|6251.6|6248.8|6250.5|6247.7|18
1613489100000|2021-02-16 15:25:00|6251.6|6248.8|6249.3|6246.5|6251.6|6248.8|6249|6246.2|84
1613489110000|2021-02-16 15:25:10|6249.1|6246.3|6249.3|6246.5|6249.6|6246.8|6248|6245.2|22
1613489120000|2021-02-16 15:25:20|6249.5|6246.7|6249.6|6246.8|6249.6|6246.8|6248.6|6245.8|2
1613489130000|2021-02-16 15:25:30|6250|6247.2|6250.6|6247.8|6250.6|6247.8|6250|6247.2|9
1613489140000|2021-02-16 15:25:40|6251|6248.2|6250.3|6247.5|6251.6|6248.8|6250|6247.2|50
1613489150000|2021-02-16 15:25:50|6250.5|6247.7|6250.1|6247.3|6251.5|6248.7|6250|6247.2|12
1613489160000|2021-02-16 15:26:00|6250.6|6247.8|6251.6|6248.8|6251.6|6248.8|6250.6|6247.8|35
1613489170000|2021-02-16 15:26:10|6251.3|6248.5|6249.3|6246.5|6251.3|6248.5|6248.5|6245.7|51
1613489180000|2021-02-16 15:26:20|6249.5|6246.7|6248.5|6245.7|6250.3|6247.5|6247.6|6244.8|133
1613489190000|2021-02-16 15:26:30|6248.6|6245.8|6248.6|6245.8|6249|6246.2|6247.5|6244.7|86
1613489200000|2021-02-16 15:26:40|6248.3|6245.5|6249.1|6246.3|6249.1|6246.3|6248|6245.2|71
1613489210000|2021-02-16 15:26:50|6249|6246.2|6246.6|6243.8|6249.1|6246.3|6246.5|6243.7|64
1613489220000|2021-02-16 15:27:00|6247|6244.2|6247.5|6244.7|6247.6|6244.8|6246.3|6243.5|30
1613489230000|2021-02-16 15:27:10|6247.3|6244.5|6248.1|6245.3|6248.6|6245.8|6247.3|6244.5|31
1613489240000|2021-02-16 15:27:20|6248|6245.2|6248.6|6245.8|6248.6|6245.8|6247.6|6244.8|22
1613489250000|2021-02-16 15:27:30|6248.8|6246|6254.3|6251.5|6254.3|6251.5|6248.8|6246|1327
1613489260000|2021-02-16 15:27:40|6253.9|6251.1|6253.9|6251.1|6254.3|6251.5|6253.6|6250.8|51
1613489270000|2021-02-16 15:27:50|6254.9|6252.1|6256.9|6254.1|6256.9|6254.1|6254.8|6252|375
1613489280000|2021-02-16 15:28:00|6257.3|6254.5|6257.9|6255.1|6258.9|6256.1|6256.6|6253.8|153
1613489290000|2021-02-16 15:28:10|6258.1|6255.3|6258.3|6255.5|6258.3|6255.5|6256.9|6254.1|56
1613489300000|2021-02-16 15:28:20|6258.8|6256|6260.8|6258|6261|6258.2|6258.8|6256|35
1613489310000|2021-02-16 15:28:30|6260.4|6257.6|6261.9|6259.1|6262.3|6259.5|6260.3|6257.5|34
1613489320000|2021-02-16 15:28:40|6262.9|6260.1|6263.4|6260.6|6263.4|6260.6|6262.6|6259.8|20
1613489330000|2021-02-16 15:28:50|6263.6|6260.8|6261.8|6259|6263.8|6261|6260.9|6258.1|40
1613489340000|2021-02-16 15:29:00|6261.6|6258.8|6256.9|6254.1|6261.6|6258.8|6256.6|6253.8|140
1613489350000|2021-02-16 15:29:10|6257.1|6254.3|6258.9|6256.1|6258.9|6256.1|6257.1|6254.3|18
1613489360000|2021-02-16 15:29:20|6259.3|6256.5|6259.5|6256.7|6260.3|6257.5|6259.3|6256.5|18
1613489370000|2021-02-16 15:29:30|6258.8|6256|6257.8|6255|6258.8|6256|6257.1|6254.3|16
1613489380000|2021-02-16 15:29:40|6258.3|6255.5|6259.8|6257|6259.9|6257.1|6258.3|6255.5|22
1613489390000|2021-02-16 15:29:50|6259.6|6256.8|6260.8|6258|6260.9|6258.1|6259.6|6256.8|13
1613489400000|2021-02-16 15:30:00|6260.9|6258.1|6261.4|6258.6|6265.3|6262.5|6260.9|6258.1|166
1613489410000|2021-02-16 15:30:10|6261.3|6258.5|6259.9|6257.1|6261.4|6258.6|6259.9|6257.1|8
1613489420000|2021-02-16 15:30:20|6260.4|6257.6|6260.8|6258|6261.9|6259.1|6259.9|6257.1|25
1613489430000|2021-02-16 15:30:30|6260.4|6257.6|6260.4|6257.6|6260.9|6258.1|6259.9|6257.1|39
1613489440000|2021-02-16 15:30:40|6260.3|6257.5|6259.9|6257.1|6260.3|6257.5|6258.3|6255.5|47
1613489450000|2021-02-16 15:30:50|6259.4|6256.6|6261.9|6259.1|6261.9|6259.1|6259.4|6256.6|64
1613489460000|2021-02-16 15:31:00|6262.4|6259.6|6264.9|6262.1|6264.9|6262.1|6262.4|6259.6|74
1613489470000|2021-02-16 15:31:10|6265.1|6262.3|6265.9|6263.1|6266.9|6264.1|6265.1|6262.3|96
1613489480000|2021-02-16 15:31:20|6266.3|6263.5|6266.3|6263.5|6266.9|6264.1|6266.3|6263.5|9
1613489490000|2021-02-16 15:31:30|6266.4|6263.6|6270.4|6267.6|6270.6|6267.8|6266.4|6263.6|58
1613489500000|2021-02-16 15:31:40|6270.6|6267.8|6269.9|6267.1|6272.4|6269.6|6269.3|6266.5|74
1613489510000|2021-02-16 15:31:50|6270.3|6267.5|6272.3|6269.5|6272.3|6269.5|6270.3|6267.5|148
1613489520000|2021-02-16 15:32:00|6272.6|6269.8|6273.3|6270.5|6273.9|6271.1|6272.6|6269.8|34
1613489530000|2021-02-16 15:32:10|6273.8|6271|6274.3|6271.5|6274.3|6271.5|6272.9|6270.1|87
1613489540000|2021-02-16 15:32:20|6273.9|6271.1|6273.6|6270.8|6273.9|6271.1|6272.8|6270|42
1613489550000|2021-02-16 15:32:30|6273.9|6271.1|6277.2|6274.4|6277.6|6274.8|6273.4|6270.6|296
1613489560000|2021-02-16 15:32:40|6276.6|6273.8|6276.6|6273.8|6277.2|6274.4|6276.6|6273.8|26
1613489570000|2021-02-16 15:32:50|6276.9|6274.1|6277.2|6274.4|6277.2|6274.4|6275.9|6273.1|25
1613489580000|2021-02-16 15:33:00|6277.6|6274.8|6278.2|6275.4|6278.6|6275.8|6277.6|6274.8|55
1613489590000|2021-02-16 15:33:10|6278.6|6275.8|6275.2|6272.4|6279.2|6276.4|6275.2|6272.4|73
1613489600000|2021-02-16 15:33:20|6274.7|6271.9|6273.7|6270.9|6274.7|6271.9|6272.6|6269.8|57
1613489610000|2021-02-16 15:33:30|6274.2|6271.4|6273.7|6270.9|6274.2|6271.4|6271.7|6268.9|64
1613489620000|2021-02-16 15:33:40|6273.6|6270.8|6275.2|6272.4|6275.2|6272.4|6273.6|6270.8|20
1613489630000|2021-02-16 15:33:50|6275.1|6272.3|6274.7|6271.9|6275.2|6272.4|6274.6|6271.8|26
1613489640000|2021-02-16 15:34:00|6274.6|6271.8|6274.2|6271.4|6274.7|6271.9|6273.6|6270.8|21
1613489650000|2021-02-16 15:34:10|6274.1|6271.3|6273.7|6270.9|6274.2|6271.4|6273.6|6270.8|30
1613489660000|2021-02-16 15:34:20|6273.9|6271.1|6275.2|6272.4|6275.2|6272.4|6273.2|6270.4|45
1613489670000|2021-02-16 15:34:30|6275.1|6272.3|6276.2|6273.4|6276.2|6273.4|6275.1|6272.3|7
1613489680000|2021-02-16 15:34:40|6276.6|6273.8|6277.2|6274.4|6277.2|6274.4|6276.6|6273.8|167
1613489690000|2021-02-16 15:34:50|6277.6|6274.8|6275.2|6272.4|6277.6|6274.8|6275.2|6272.4|37
1613489700000|2021-02-16 15:35:00|6275.6|6272.8|6274.2|6271.4|6275.6|6272.8|6273.6|6270.8|101
1613489710000|2021-02-16 15:35:10|6274.6|6271.8|6277.2|6274.4|6277.6|6274.8|6274.6|6271.8|110
1613489720000|2021-02-16 15:35:20|6276.9|6274.1|6276.7|6273.9|6278.2|6275.4|6276.2|6273.4|75
1613489730000|2021-02-16 15:35:30|6276.9|6274.1|6275.2|6272.4|6276.9|6274.1|6275.2|6272.4|18
1613489740000|2021-02-16 15:35:40|6275.6|6272.8|6273.9|6271.1|6276.6|6273.8|6273.9|6271.1|83
1613489750000|2021-02-16 15:35:50|6273.1|6270.3|6273.2|6270.4|6273.6|6270.8|6272.9|6270.1|22
1613489760000|2021-02-16 15:36:00|6273.6|6270.8|6273.6|6270.8|6274.2|6271.4|6273.6|6270.8|22
1613489770000|2021-02-16 15:36:10|6273.2|6270.4|6272.6|6269.8|6273.2|6270.4|6272.6|6269.8|37
1613489780000|2021-02-16 15:36:20|6271.9|6269.1|6271.6|6268.8|6272.1|6269.3|6271.6|6268.8|12
1613489790000|2021-02-16 15:36:30|6271.7|6268.9|6271.6|6268.8|6271.7|6268.9|6271.2|6268.4|41
1613489800000|2021-02-16 15:36:40|6271.2|6268.4|6271.9|6269.1|6272.2|6269.4|6270.6|6267.8|61
1613489810000|2021-02-16 15:36:50|6271.6|6268.8|6271.2|6268.4|6271.6|6268.8|6270.9|6268.1|20
1613489820000|2021-02-16 15:37:00|6271.6|6268.8|6271.1|6268.3|6273.2|6270.4|6271.1|6268.3|26
1613489830000|2021-02-16 15:37:10|6271.2|6268.4|6271.6|6268.8|6271.6|6268.8|6271.2|6268.4|5
1613489840000|2021-02-16 15:37:20|6271.2|6268.4|6269.6|6266.8|6271.2|6268.4|6269.6|6266.8|58
1613489850000|2021-02-16 15:37:30|6270.2|6267.4|6270.7|6267.9|6271.6|6268.8|6270.1|6267.3|22
1613489860000|2021-02-16 15:37:40|6271.2|6268.4|6271.5|6268.7|6271.5|6268.7|6270.2|6267.4|19
1613489870000|2021-02-16 15:37:50|6272.2|6269.4|6272.5|6269.7|6272.5|6269.7|6271.7|6268.9|19
1613489880000|2021-02-16 15:38:00|6272|6269.2|6271|6268.2|6272.5|6269.7|6270.9|6268.1|26
1613489890000|2021-02-16 15:38:10|6271.2|6268.4|6272|6269.2|6272|6269.2|6270.5|6267.7|10
1613489900000|2021-02-16 15:38:20|6272.2|6269.4|6272.2|6269.4|6272.2|6269.4|6271.2|6268.4|8
1613489910000|2021-02-16 15:38:30|6272.9|6270.1|6271.5|6268.7|6272.9|6270.1|6271|6268.2|4
1613489920000|2021-02-16 15:38:40|6271|6268.2|6271|6268.2|6271.5|6268.7|6271|6268.2|15
1613489930000|2021-02-16 15:38:50|6271.5|6268.7|6271.5|6268.7|6271.5|6268.7|6270.9|6268.1|3
1613489940000|2021-02-16 15:39:00|6271|6268.2|6269.5|6266.7|6271|6268.2|6269.3|6266.5|14
1613489950000|2021-02-16 15:39:10|6269.9|6267.1|6269.5|6266.7|6270.2|6267.4|6269.2|6266.4|10
1613489960000|2021-02-16 15:39:20|6270.5|6267.7|6271.2|6268.4|6271.2|6268.4|6270.5|6267.7|15
1613489970000|2021-02-16 15:39:30|6271.5|6268.7|6274|6271.2|6274.9|6272.1|6271.5|6268.7|95
1613489980000|2021-02-16 15:39:40|6273.5|6270.7|6275.5|6272.7|6275.5|6272.7|6273.5|6270.7|36
1613489990000|2021-02-16 15:39:50|6275.2|6272.4|6274.7|6271.9|6275.2|6272.4|6274.5|6271.7|13
1613490000000|2021-02-16 15:40:00|6275|6272.2|6275.5|6272.7|6275.9|6273.1|6274.9|6272.1|24
1613490010000|2021-02-16 15:40:10|6275.9|6273.1|6277.2|6274.4|6277.2|6274.4|6275.9|6273.1|23
1613490020000|2021-02-16 15:40:20|6277.9|6275.1|6275.5|6272.7|6278.2|6275.4|6275.5|6272.7|68
1613490030000|2021-02-16 15:40:30|6275.7|6272.9|6275.9|6273.1|6276|6273.2|6275.2|6272.4|15
1613490040000|2021-02-16 15:40:40|6275.5|6272.7|6274.9|6272.1|6275.5|6272.7|6274.9|6272.1|34
1613490050000|2021-02-16 15:40:50|6274.5|6271.7|6271|6268.2|6274.5|6271.7|6270.9|6268.1|30
1613490060000|2021-02-16 15:41:00|6271.4|6268.6|6272.5|6269.7|6272.5|6269.7|6270.9|6268.1|36
1613490070000|2021-02-16 15:41:10|6271.9|6269.1|6270.9|6268.1|6272.5|6269.7|6270.5|6267.7|53
1613490080000|2021-02-16 15:41:20|6271|6268.2|6270.5|6267.7|6271|6268.2|6270.5|6267.7|24
1613490090000|2021-02-16 15:41:30|6270.2|6267.4|6271.9|6269.1|6271.9|6269.1|6269.9|6267.1|7
1613490100000|2021-02-16 15:41:40|6272.5|6269.7|6272.9|6270.1|6273|6270.2|6272.5|6269.7|17
1613490110000|2021-02-16 15:41:50|6272.5|6269.7|6272|6269.2|6272.5|6269.7|6271.9|6269.1|16
1613490120000|2021-02-16 15:42:00|6272.2|6269.4|6269.9|6267.1|6272.2|6269.4|6269.5|6266.7|50
1613490130000|2021-02-16 15:42:10|6270|6267.2|6268.5|6265.7|6270|6267.2|6268.5|6265.7|18
1613490140000|2021-02-16 15:42:20|6268.9|6266.1|6269.9|6267.1|6270.2|6267.4|6268.9|6266.1|37
1613490150000|2021-02-16 15:42:30|6269.2|6266.4|6269.9|6267.1|6269.9|6267.1|6269.2|6266.4|18
1613490160000|2021-02-16 15:42:40|6269.5|6266.7|6268|6265.2|6269.5|6266.7|6267.9|6265.1|87
1613490170000|2021-02-16 15:42:50|6268.2|6265.4|6266.5|6263.7|6268.5|6265.7|6265.9|6263.1|30
1613490180000|2021-02-16 15:43:00|6266.9|6264.1|6266.9|6264.1|6267.9|6265.1|6266.5|6263.7|20
1613490190000|2021-02-16 15:43:10|6267|6264.2|6266.9|6264.1|6267.9|6265.1|6266.9|6264.1|35
1613490200000|2021-02-16 15:43:20|6267.5|6264.7|6267.2|6264.4|6268.5|6265.7|6266.9|6264.1|67
1613490210000|2021-02-16 15:43:30|6267.4|6264.6|6267|6264.2|6267.4|6264.6|6266.9|6264.1|112
1613490220000|2021-02-16 15:43:40|6267.4|6264.6|6267.9|6265.1|6268.4|6265.6|6266.9|6264.1|32
1613490230000|2021-02-16 15:43:50|6268|6265.2|6270.4|6267.6|6270.9|6268.1|6268|6265.2|31
1613490240000|2021-02-16 15:44:00|6269.9|6267.1|6269.9|6267.1|6270.5|6267.7|6269.9|6267.1|14
1613490250000|2021-02-16 15:44:10|6269.5|6266.7|6267.9|6265.1|6269.5|6266.7|6267.9|6265.1|7
1613490260000|2021-02-16 15:44:20|6268.2|6265.4|6268.9|6266.1|6268.9|6266.1|6267.9|6265.1|10
1613490270000|2021-02-16 15:44:30|6268.7|6265.9|6269.2|6266.4|6269.2|6266.4|6268|6265.2|37
1613490280000|2021-02-16 15:44:40|6269.5|6266.7|6268.9|6266.1|6269.9|6267.1|6268.9|6266.1|14
1613490290000|2021-02-16 15:44:50|6268.5|6265.7|6268.5|6265.7|6268.5|6265.7|6267.9|6265.1|8
1613490300000|2021-02-16 15:45:00|6268.9|6266.1|6267.5|6264.7|6269.5|6266.7|6267.5|6264.7|31
1613490310000|2021-02-16 15:45:10|6267.4|6264.6|6265.9|6263.1|6267.9|6265.1|6265.9|6263.1|34
1613490320000|2021-02-16 15:45:20|6266|6263.2|6265.9|6263.1|6266.4|6263.6|6265.9|6263.1|7
1613490330000|2021-02-16 15:45:30|6266.4|6263.6|6264.9|6262.1|6266.4|6263.6|6264.9|6262.1|19
1613490340000|2021-02-16 15:45:40|6265.4|6262.6|6262.9|6260.1|6265.4|6262.6|6261.9|6259.1|362
1613490350000|2021-02-16 15:45:50|6263.9|6261.1|6262.9|6260.1|6263.9|6261.1|6262.9|6260.1|36
1613490360000|2021-02-16 15:46:00|6263.2|6260.4|6265.5|6262.7|6265.5|6262.7|6262.9|6260.1|30
1613490370000|2021-02-16 15:46:10|6266.6|6263.8|6267.2|6264.4|6267.9|6265.1|6265.9|6263.1|43
1613490380000|2021-02-16 15:46:20|6266.9|6264.1|6270.9|6268.1|6270.9|6268.1|6266.9|6264.1|168
1613490390000|2021-02-16 15:46:30|6270.5|6267.7|6269.5|6266.7|6270.5|6267.7|6269.4|6266.6|24
1613490400000|2021-02-16 15:46:40|6269.9|6267.1|6269.5|6266.7|6270.5|6267.7|6269.4|6266.6|25
1613490410000|2021-02-16 15:46:50|6268.9|6266.1|6267.2|6264.4|6268.9|6266.1|6267.2|6264.4|9
1613490420000|2021-02-16 15:47:00|6266.9|6264.1|6267.2|6264.4|6267.9|6265.1|6266.5|6263.1|182
1613490430000|2021-02-16 15:47:10|6267.9|6265.1|6263.7|6260.9|6268|6265.2|6263.5|6260.7|99
1613490440000|2021-02-16 15:47:20|6264|6261.2|6262.9|6260.1|6264|6261.2|6260.9|6258.1|463
1613490450000|2021-02-16 15:47:30|6262.2|6259.4|6261.4|6258.6|6262.2|6259.4|6260.9|6258.1|79
1613490460000|2021-02-16 15:47:40|6261|6258.2|6260.5|6257.7|6261|6258.2|6259.9|6257.1|99
1613490470000|2021-02-16 15:47:50|6260.9|6258.1|6260.4|6257.6|6260.9|6258.1|6259.9|6257.1|74
1613490480000|2021-02-16 15:48:00|6259.9|6257.1|6261.9|6259.1|6261.9|6259.1|6259|6256.2|34
1613490490000|2021-02-16 15:48:10|6262|6259.2|6262.5|6259.7|6263.5|6260.7|6262|6259.2|61
1613490500000|2021-02-16 15:48:20|6262.9|6260.1|6261.9|6259.1|6263.5|6260.7|6261.9|6259.1|34
1613490510000|2021-02-16 15:48:30|6262.2|6259.4|6260.2|6257.4|6262.5|6259.7|6259.9|6257.1|72
1613490520000|2021-02-16 15:48:40|6260.5|6257.7|6261|6258.2|6261.5|6258.7|6259.9|6257.1|21
1613490530000|2021-02-16 15:48:50|6261.2|6258.4|6259.9|6257.1|6261.5|6258.7|6259.9|6257.1|18
1613490540000|2021-02-16 15:49:00|6259.5|6256.7|6258.5|6255.7|6259.5|6256.7|6258.5|6255.7|27
1613490550000|2021-02-16 15:49:10|6258.9|6256.1|6259.5|6256.7|6259.5|6256.7|6258.9|6256.1|5
1613490560000|2021-02-16 15:49:20|6259.9|6257.1|6259.9|6257.1|6261.5|6258.7|6259.9|6257.1|37
1613490570000|2021-02-16 15:49:30|6259|6256.2|6259.2|6256.4|6259.5|6256.7|6258.9|6256.1|2
1613490580000|2021-02-16 15:49:40|6259.4|6256.6|6260|6257.2|6261.5|6258.7|6258.9|6256.1|29
1613490590000|2021-02-16 15:49:50|6260.5|6257.7|6261.5|6258.7|6261.5|6258.7|6260|6257.2|19
1613490600000|2021-02-16 15:50:00|6261.9|6259.1|6264.5|6261.7|6264.5|6261.7|6261.9|6259.1|44
1613490610000|2021-02-16 15:50:10|6263.9|6261.1|6264.5|6261.7|6264.5|6261.7|6263|6260.2|7
1613490620000|2021-02-16 15:50:20|6264.9|6262.1|6264.9|6262.1|6265.5|6262.7|6264.9|6262.1|32
1613490630000|2021-02-16 15:50:30|6264.2|6261.4|6265|6262.2|6265.5|6262.7|6263.5|6260.7|14
1613490640000|2021-02-16 15:50:40|6265.5|6262.7|6264.5|6261.7|6265.5|6262.7|6264.5|6261.7|8
1613490650000|2021-02-16 15:50:50|6265.2|6262.4|6264.5|6261.7|6266.5|6263.7|6264.5|6261.7|23
1613490660000|2021-02-16 15:51:00|6264.2|6261.4|6268.2|6265.4|6268.2|6265.4|6263.9|6261.1|274
1613490670000|2021-02-16 15:51:10|6268.5|6265.7|6271.2|6268.4|6271.2|6268.4|6267.7|6264.9|51
1613490680000|2021-02-16 15:51:20|6271.9|6269.1|6273.7|6270.9|6274.2|6271.4|6271.9|6269.1|23
1613490690000|2021-02-16 15:51:30|6274.2|6271.4|6275|6272.2|6275.2|6272.4|6273.5|6270.7|30
1613490700000|2021-02-16 15:51:40|6275.2|6272.4|6276.5|6273.7|6277.2|6274.4|6275.2|6272.4|91
1613490710000|2021-02-16 15:51:50|6276.2|6273.4|6274.2|6271.4|6276.2|6273.4|6273.5|6270.7|123
1613490720000|2021-02-16 15:52:00|6273.9|6271.1|6271.5|6268.7|6273.9|6271.1|6270.9|6268.1|158
1613490730000|2021-02-16 15:52:10|6272|6269.2|6272.5|6269.7|6273.2|6270.4|6272|6269.2|47
1613490740000|2021-02-16 15:52:20|6271.5|6268.7|6272|6269.2|6272.5|6269.7|6271.2|6268.4|47
1613490750000|2021-02-16 15:52:30|6272.2|6269.4|6273.2|6270.4|6273.2|6270.4|6272|6269.2|27
1613490760000|2021-02-16 15:52:40|6273.5|6270.7|6272.5|6269.7|6273.5|6270.7|6272.5|6269.7|17
1613490770000|2021-02-16 15:52:50|6272.9|6270.1|6273|6270.2|6273.5|6270.7|6272.5|6269.7|26
1613490780000|2021-02-16 15:53:00|6272.7|6269.9|6272.3|6269.5|6274.2|6271.4|6272.3|6269.5|309
1613490790000|2021-02-16 15:53:10|6273.2|6270.4|6270.5|6267.7|6273.2|6270.4|6270.5|6267.7|126
1613490800000|2021-02-16 15:53:20|6270.2|6267.4|6269.5|6266.7|6270.2|6267.4|6269.2|6266.4|4
1613490810000|2021-02-16 15:53:30|6269.2|6266.4|6269.2|6266.4|6270|6267.2|6268.5|6265.7|56
1613490820000|2021-02-16 15:53:40|6269.5|6266.7|6270.5|6267.7|6271.2|6268.4|6269.5|6266.7|52
1613490830000|2021-02-16 15:53:50|6270|6267.2|6269.7|6266.9|6270|6267.2|6268.8|6266|17
1613490840000|2021-02-16 15:54:00|6269.5|6266.7|6268.5|6265.7|6269.7|6266.9|6268.5|6265.7|19
1613490850000|2021-02-16 15:54:10|6268.7|6265.9|6268|6265.2|6269.5|6266.7|6267.5|6264.7|30
1613490860000|2021-02-16 15:54:20|6267.7|6264.9|6267.5|6264.7|6268|6265.2|6267.5|6264.7|4
1613490870000|2021-02-16 15:54:30|6267|6264.2|6268|6265.2|6268.9|6266.1|6266.9|6264.1|15
1613490880000|2021-02-16 15:54:40|6267.5|6264.7|6267|6264.2|6267.5|6264.7|6267|6264.2|13
1613490890000|2021-02-16 15:54:50|6267.2|6264.4|6265.9|6263.1|6267.2|6264.4|6265.5|6262.7|13
1613490900000|2021-02-16 15:55:00|6265.2|6262.4|6270|6267.2|6270.7|6267.9|6265.2|6262.4|107
1613490910000|2021-02-16 15:55:10|6270.2|6267.4|6270|6267.2|6270.2|6267.4|6269.9|6267.1|13
1613490920000|2021-02-16 15:55:20|6269.9|6267.1|6267|6264.2|6270|6267.2|6267|6264.2|17
1613490930000|2021-02-16 15:55:30|6266.7|6263.9|6269.2|6266.4|6269.7|6266.9|6266.7|6263.9|45
1613490940000|2021-02-16 15:55:40|6269|6266.2|6268.2|6265.4|6270.2|6267.4|6268.2|6265.4|19
1613490950000|2021-02-16 15:55:50|6268.9|6266.1|6271.5|6268.7|6271.5|6268.7|6268.9|6266.1|25
1613490960000|2021-02-16 15:56:00|6271.2|6268.4|6269.5|6266.7|6271.5|6268.7|6269.5|6266.7|56
1613490970000|2021-02-16 15:56:10|6269.8|6267|6268.9|6266.1|6270.5|6267.7|6268.9|6266.1|6
1613490980000|2021-02-16 15:56:20|6268.5|6265.7|6269.5|6266.7|6269.5|6266.7|6268.5|6265.7|6
1613490990000|2021-02-16 15:56:30|6270.2|6267.4|6272|6269.2|6272.2|6269.4|6270.2|6267.4|48
1613491000000|2021-02-16 15:56:40|6271.5|6268.7|6270.9|6268.1|6272|6269.2|6270.5|6267.7|39
1613491010000|2021-02-16 15:56:50|6270.5|6267.7|6270.9|6268.1|6270.9|6268.1|6270.5|6267.7|59
1613491020000|2021-02-16 15:57:00|6271.9|6269.1|6271.9|6269.1|6271.9|6269.1|6271.5|6268.7|86
1613491030000|2021-02-16 15:57:10|6271.2|6268.4|6272.5|6269.7|6272.5|6269.7|6270.5|6267.7|90
1613491040000|2021-02-16 15:57:20|6273.5|6270.7|6275.5|6272.7|6275.5|6272.7|6272.9|6270.1|43
1613491050000|2021-02-16 15:57:30|6275.9|6273.1|6277.5|6274.7|6277.9|6275.1|6275.9|6273.1|24
1613491060000|2021-02-16 15:57:40|6277.4|6274.6|6277|6274.2|6277.9|6275.1|6276.5|6273.7|18
1613491070000|2021-02-16 15:57:50|6276.9|6274.1|6276.9|6274.1|6277.9|6275.1|6276.9|6274.1|18
1613491080000|2021-02-16 15:58:00|6277.2|6274.4|6278|6275.2|6278|6275.2|6276.4|6273.6|43
1613491090000|2021-02-16 15:58:10|6278.4|6275.6|6281.2|6278.4|6281.2|6278.4|6277.9|6275.1|93
1613491100000|2021-02-16 15:58:20|6280.9|6278.1|6280.5|6277.7|6280.9|6278.1|6279.5|6276.7|72
1613491110000|2021-02-16 15:58:30|6280.9|6278.1|6280.5|6277.7|6281.9|6279.1|6279.5|6276.7|105
1613491120000|2021-02-16 15:58:40|6280.4|6277.6|6280.5|6277.7|6280.5|6277.7|6280.4|6277.6|11
1613491130000|2021-02-16 15:58:50|6281.9|6279.1|6280.5|6277.7|6281.9|6279.1|6280.5|6277.7|58
1613491140000|2021-02-16 15:59:00|6280.2|6277.4|6279.5|6276.7|6280.5|6277.7|6278.9|6276.1|46
1613491150000|2021-02-16 15:59:10|6279|6276.2|6277.5|6274.7|6279.5|6276.7|6276.2|6273.4|82
1613491160000|2021-02-16 15:59:20|6277.9|6275.1|6276.5|6273.7|6278.2|6275.4|6275.2|6272.4|263
1613491170000|2021-02-16 15:59:30|6276.2|6273.4|6277.9|6275.1|6277.9|6275.1|6276.2|6273.4|89
1613491180000|2021-02-16 15:59:40|6277.2|6274.4|6274.9|6272.1|6277.2|6274.4|6274.9|6272.1|53
1613491190000|2021-02-16 15:59:50|6275|6272.2|6275.2|6272.4|6275.2|6272.4|6273.5|6270.7|35
1613491200000|2021-02-16 16:00:00|6275|6272.2|6275.5|6272.7|6275.5|6272.7|6273|6270.2|81
1613491210000|2021-02-16 16:00:10|6275.9|6273.1|6275.9|6273.1|6275.9|6273.1|6275.5|6272.7|89
1613491220000|2021-02-16 16:00:20|6275.5|6272.7|6275.5|6272.7|6275.9|6273.1|6274.9|6272.1|28
1613491230000|2021-02-16 16:00:30|6275.2|6272.4|6275.5|6272.7|6275.5|6272.7|6274.9|6272.1|47
1613491240000|2021-02-16 16:00:40|6275.9|6273.1|6274.9|6272.1|6275.9|6273.1|6274.9|6272.1|12
1613491250000|2021-02-16 16:00:50|6275|6272.2|6275|6272.2|6275.5|6272.7|6275|6272.2|11
1613491260000|2021-02-16 16:01:00|6274.9|6272.1|6274.5|6271.7|6275.5|6272.7|6272.9|6270.1|101
1613491270000|2021-02-16 16:01:10|6274.9|6272.1|6274.9|6272.1|6275|6272.2|6274.9|6272.1|10
1613491280000|2021-02-16 16:01:20|6274.5|6271.7|6274.5|6271.7|6274.9|6272.1|6274.5|6271.7|7
1613491290000|2021-02-16 16:01:30|6274.9|6272.1|6275.9|6273.1|6275.9|6273.1|6274.9|6272.1|26
1613491300000|2021-02-16 16:01:40|6275.5|6272.7|6275.9|6273.1|6275.9|6273.1|6274.5|6271.7|212
1613491310000|2021-02-16 16:01:50|6276.9|6274.1|6275.9|6273.1|6276.9|6274.1|6275.9|6273.1|59
1613491320000|2021-02-16 16:02:00|6275.5|6272.7|6276.2|6273.4|6276.2|6273.4|6275|6272.2|32
1613491330000|2021-02-16 16:02:10|6276.9|6274.1|6274.5|6271.7|6277.5|6274.7|6273.5|6270.7|135
1613491340000|2021-02-16 16:02:20|6274.4|6271.6|6271.9|6269.1|6274.4|6271.6|6271.9|6269.1|18
1613491350000|2021-02-16 16:02:30|6271.5|6268.7|6272.2|6269.4|6272.2|6269.4|6270.9|6268.1|19
1613491360000|2021-02-16 16:02:40|6272.9|6270.1|6273|6270.2|6276.4|6273.6|6272.9|6270.1|156
1613491370000|2021-02-16 16:02:50|6272.9|6270.1|6273.5|6270.7|6273.9|6271.1|6272.9|6270.1|46
1613491380000|2021-02-16 16:03:00|6273.4|6270.6|6275.5|6272.7|6275.5|6272.7|6273.4|6270.6|37
1613491390000|2021-02-16 16:03:10|6275|6272.2|6274.9|6272.1|6275|6272.2|6274.9|6272.1|42
1613491400000|2021-02-16 16:03:20|6274.5|6271.7|6275.5|6272.7|6275.5|6272.7|6274.5|6271.7|14
1613491410000|2021-02-16 16:03:30|6275.4|6272.6|6275.5|6272.7|6275.5|6272.7|6274.9|6272.1|30
1613491420000|2021-02-16 16:03:40|6275.4|6272.6|6275.5|6272.7|6275.5|6272.7|6275|6272.2|51
1613491430000|2021-02-16 16:03:50|6275.4|6272.6|6273.9|6271.1|6275.5|6272.7|6273.5|6270.7|7
1613491440000|2021-02-16 16:04:00|6273.5|6270.7|6276|6273.2|6276|6273.2|6273.5|6270.7|58
1613491450000|2021-02-16 16:04:10|6276.2|6273.4|6283.3|6280.5|6283.5|6280.7|6276|6273.2|1524
1613491460000|2021-02-16 16:04:20|6283.2|6280.4|6283.5|6280.7|6283.5|6280.7|6282.8|6280|86
1613491470000|2021-02-16 16:04:30|6282.8|6280|6280.8|6278|6283.3|6280.5|6280.5|6277.7|98
1613491480000|2021-02-16 16:04:40|6281.1|6278.3|6280.2|6277.4|6281.5|6278.7|6280.2|6277.4|99
1613491490000|2021-02-16 16:04:50|6279.8|6277|6280.3|6277.5|6280.5|6277.7|6277.8|6275|89
1613491500000|2021-02-16 16:05:00|6280.2|6277.4|6281.7|6278.9|6283.5|6280.7|6279.8|6277|104
1613491510000|2021-02-16 16:05:10|6281.2|6278.4|6279.8|6277|6282.5|6279.7|6279.8|6277|80
1613491520000|2021-02-16 16:05:20|6280.2|6277.4|6278.3|6275.5|6280.2|6277.4|6277.8|6275|72
1613491530000|2021-02-16 16:05:30|6278|6275.2|6278.1|6275.3|6278.5|6275.7|6277.5|6274.7|25
1613491540000|2021-02-16 16:05:40|6278.5|6275.7|6278|6275.2|6278.5|6275.7|6277.8|6275|9
1613491550000|2021-02-16 16:05:50|6278.5|6275.7|6278|6275.2|6278.5|6275.7|6277.8|6275|16
1613491560000|2021-02-16 16:06:00|6278.5|6275.7|6276.8|6274|6278.5|6275.7|6276.8|6274|23
1613491570000|2021-02-16 16:06:10|6275.2|6272.4|6274.8|6272|6275.2|6272.4|6274.8|6272|197
1613491580000|2021-02-16 16:06:20|6275.2|6272.4|6274.3|6271.5|6275.2|6272.4|6274.3|6271.5|35
1613491590000|2021-02-16 16:06:30|6274.5|6271.7|6274.8|6272|6275.2|6272.4|6274.5|6271.7|66
1613491600000|2021-02-16 16:06:40|6274.3|6271.5|6273.3|6270.5|6274.8|6272|6272.8|6270|33
1613491610000|2021-02-16 16:06:50|6273|6270.2|6273.8|6271|6273.8|6271|6273|6270.2|92
1613491620000|2021-02-16 16:07:00|6274.3|6271.5|6277.8|6275|6277.8|6275|6274.2|6271.4|80
1613491630000|2021-02-16 16:07:10|6276.8|6274|6278.3|6275.5|6278.8|6276|6276.2|6273.4|84
1613491640000|2021-02-16 16:07:20|6278.7|6275.9|6277.7|6274.9|6279.2|6276.4|6277.7|6274.9|19
1613491650000|2021-02-16 16:07:30|6277.8|6275|6277.7|6274.9|6278.2|6275.4|6277.3|6274.5|21
1613491660000|2021-02-16 16:07:40|6277.5|6274.7|6278.8|6276|6279.5|6276.7|6277.5|6274.7|21
1613491670000|2021-02-16 16:07:50|6278.3|6275.5|6278.8|6276|6278.8|6276|6278.3|6275.5|25
1613491680000|2021-02-16 16:08:00|6279.2|6276.4|6281.2|6278.4|6282.2|6279.4|6279.2|6276.4|57
1613491690000|2021-02-16 16:08:10|6281.3|6278.5|6279.8|6277|6281.8|6279|6279.3|6276.5|63
1613491700000|2021-02-16 16:08:20|6279.2|6276.4|6280.2|6277.4|6280.2|6277.4|6279.2|6276.4|12
1613491710000|2021-02-16 16:08:30|6279.8|6277|6279.2|6276.4|6279.8|6277|6278.8|6276|38
1613491720000|2021-02-16 16:08:40|6278.8|6276|6276.8|6274|6278.8|6276|6275.2|6272.4|299
1613491730000|2021-02-16 16:08:50|6277|6274.2|6274.8|6272|6277.3|6274.5|6274.2|6271.4|44
1613491740000|2021-02-16 16:09:00|6275.2|6272.4|6275.5|6272.7|6275.5|6272.7|6274.8|6272|127
1613491750000|2021-02-16 16:09:10|6276.2|6273.4|6274.8|6272|6278.3|6275.5|6274.8|6272|149
1613491760000|2021-02-16 16:09:20|6274.5|6271.7|6274.8|6272|6275.2|6272.4|6274.2|6271.4|22
1613491770000|2021-02-16 16:09:30|6275.2|6272.4|6274.3|6271.5|6275.2|6272.4|6274.3|6271.5|37
1613491780000|2021-02-16 16:09:40|6274.2|6271.4|6274.2|6271.4|6274.3|6271.5|6273.8|6271|9
1613491790000|2021-02-16 16:09:50|6273.8|6271|6274.4|6271.6|6274.4|6271.6|6272.7|6269.9|38
1613491800000|2021-02-16 16:10:00|6274.8|6272|6274.8|6272|6276.8|6274|6274.7|6271.9|72
1613491810000|2021-02-16 16:10:10|6275.2|6272.4|6273.2|6270.4|6276.7|6273.9|6273.2|6270.4|121
1613491820000|2021-02-16 16:10:20|6272.8|6270|6271.8|6269|6272.8|6270|6268.4|6265.6|217
1613491830000|2021-02-16 16:10:30|6271.2|6268.4|6272.2|6269.4|6272.2|6269.4|6271.2|6268.4|29
1613491840000|2021-02-16 16:10:40|6271.8|6269|6270.2|6267.4|6271.8|6269|6270.2|6267.4|23
1613491850000|2021-02-16 16:10:50|6269.8|6267|6270.3|6267.5|6270.3|6267.5|6269.2|6266.4|25
1613491860000|2021-02-16 16:11:00|6270.7|6267.9|6269.7|6266.9|6271.2|6268.4|6269.2|6266.4|72
1613491870000|2021-02-16 16:11:10|6269.8|6267|6270.2|6267.4|6270.7|6267.9|6269.2|6266.4|35
1613491880000|2021-02-16 16:11:20|6270|6267.2|6267.8|6265|6270|6267.2|6267.2|6264.4|111
1613491890000|2021-02-16 16:11:30|6268.2|6265.4|6267.8|6265|6268.2|6265.4|6267.8|6265|3
1613491900000|2021-02-16 16:11:40|6267.7|6264.9|6266.5|6263.7|6268.2|6265.4|6266.1|6263.3|77
1613491910000|2021-02-16 16:11:50|6265.8|6263|6264|6261.2|6265.8|6263|6263.1|6260.3|724
1613491920000|2021-02-16 16:12:00|6263.9|6261.1|6264.5|6261.7|6264.5|6261.7|6263.1|6260.3|36
1613491930000|2021-02-16 16:12:10|6264.9|6262.1|6264|6261.2|6265.5|6262.7|6263.5|6260.7|36
1613491940000|2021-02-16 16:12:20|6263.9|6261.1|6265.5|6262.7|6265.5|6262.7|6263.5|6260.7|17
1613491950000|2021-02-16 16:12:30|6265.8|6263|6267.9|6265.1|6268.5|6265.7|6265.8|6263|105
1613491960000|2021-02-16 16:12:40|6267.5|6264.7|6265.5|6262.7|6267.5|6264.7|6265.5|6262.7|10
1613491970000|2021-02-16 16:12:50|6265.1|6262.3|6264.9|6262.1|6266.9|6264.1|6264.9|6262.1|16
1613491980000|2021-02-16 16:13:00|6264.5|6261.7|6264.5|6261.7|6265|6262.2|6264.5|6261.7|45
1613491990000|2021-02-16 16:13:10|6264.8|6262|6262.8|6260|6265.1|6262.3|6262.5|6259.7|90
1613492000000|2021-02-16 16:13:20|6263.1|6260.3|6265.3|6262.5|6267.1|6264.3|6263.1|6260.3|678
1613492010000|2021-02-16 16:13:30|6265.4|6262.6|6266.4|6263.6|6266.8|6264|6265.4|6262.6|13
1613492020000|2021-02-16 16:13:40|6266.3|6263.5|6264.3|6261.5|6266.8|6264|6264.1|6261.3|47
1613492030000|2021-02-16 16:13:50|6264.4|6261.6|6264.8|6262|6264.8|6262|6264.4|6261.6|1
1613492040000|2021-02-16 16:14:00|6265.1|6262.3|6265.8|6263|6265.8|6263|6264.3|6261.5|28
1613492050000|2021-02-16 16:14:10|6265.5|6262.7|6263.8|6261|6265.5|6262.7|6263.8|6261|14
1613492060000|2021-02-16 16:14:20|6264.3|6261.5|6263.8|6261|6264.8|6262|6263.8|6261|32
1613492070000|2021-02-16 16:14:30|6264.1|6261.3|6263.8|6261|6264.8|6262|6263.6|6260.8|22
1613492080000|2021-02-16 16:14:40|6264.6|6261.8|6263.1|6260.3|6264.6|6261.8|6263.1|6260.3|23
1613492090000|2021-02-16 16:14:50|6263|6260.2|6262.6|6259.8|6263.1|6260.3|6262.6|6259.8|44
1613492100000|2021-02-16 16:15:00|6262.8|6260|6257.5|6254.7|6262.8|6260|6257.5|6254.7|260
1613492110000|2021-02-16 16:15:10|6257.8|6255|6248.5|6245.7|6263.5|6257.7|6247.2|6244.4|2289
1613492120000|2021-02-16 16:15:20|6248.8|6246|6250.8|6248|6252.3|6249.5|6245.3|6242.5|572
1613492130000|2021-02-16 16:15:30|6251|6248.2|6255.5|6252.7|6255.5|6252.7|6247.8|6245|697
1613492140000|2021-02-16 16:15:40|6255.3|6252.5|6256.6|6253.8|6258.5|6255.7|6253.6|6250.8|335
1613492150000|2021-02-16 16:15:50|6256.8|6254|6266.1|6263.3|6273.1|6270.3|6256.3|6253.5|636
1613492160000|2021-02-16 16:16:00|6266.5|6263.7|6263.6|6260.8|6267.1|6264.3|6263|6260.2|211
1613492170000|2021-02-16 16:16:10|6264.5|6261.7|6262.3|6259.5|6265.5|6262.7|6261.3|6258.5|77
1613492180000|2021-02-16 16:16:20|6262.5|6259.7|6267.5|6264.7|6267.5|6264.7|6262.5|6259.7|142
1613492190000|2021-02-16 16:16:30|6267.8|6265|6267.8|6265|6268.5|6265.7|6267|6264.2|77
1613492200000|2021-02-16 16:16:40|6267.5|6264.7|6264.5|6261.7|6267.5|6264.7|6264.5|6261.7|41
1613492210000|2021-02-16 16:16:50|6264.8|6262|6260.3|6257.5|6265.3|6262.5|6259.8|6257|54
1613492220000|2021-02-16 16:17:00|6260.5|6257.7|6260.3|6257.5|6262.5|6259.7|6259.3|6256.5|68
1613492230000|2021-02-16 16:17:10|6260.2|6257.4|6260.8|6258|6260.8|6258|6259.5|6256.7|12
1613492240000|2021-02-16 16:17:20|6260.7|6257.9|6263|6260.2|6263|6260.2|6258.8|6256|57
1613492250000|2021-02-16 16:17:30|6263.3|6260.5|6263.8|6261|6268.8|6266|6263.3|6260.5|122
1613492260000|2021-02-16 16:17:40|6263.3|6260.5|6262.6|6259.8|6263.3|6260.5|6259.8|6257|83
1613492270000|2021-02-16 16:17:50|6263|6260.2|6259.5|6256.7|6263|6260.2|6259.5|6256.7|76
1613492280000|2021-02-16 16:18:00|6259.8|6257|6261.5|6258.7|6262.1|6259.3|6259.3|6256.5|59
1613492290000|2021-02-16 16:18:10|6261.8|6259|6261.8|6259|6265.5|6262.7|6261.3|6258.5|134
1613492300000|2021-02-16 16:18:20|6261.5|6258.7|6261.3|6258.5|6261.8|6259|6260.8|6258|33
1613492310000|2021-02-16 16:18:30|6261.5|6258.7|6263|6260.2|6263.1|6260.3|6260.8|6258|44
1613492320000|2021-02-16 16:18:40|6261.5|6258.7|6258.5|6255.7|6261.5|6258.7|6257.8|6255|42
1613492330000|2021-02-16 16:18:50|6258.3|6255.5|6259.1|6256.3|6260.3|6257.5|6257.8|6255|22
1613492340000|2021-02-16 16:19:00|6259.5|6256.7|6261.1|6258.3|6261.1|6258.3|6257.8|6255|313
1613492350000|2021-02-16 16:19:10|6261.5|6258.7|6262.1|6259.3|6263.5|6260.7|6261.5|6258.7|82
1613492360000|2021-02-16 16:19:20|6262|6259.2|6261.5|6258.7|6262.5|6259.7|6261.5|6258.7|23
1613492370000|2021-02-16 16:19:30|6261.1|6258.3|6261.1|6258.3|6261.5|6258.7|6261.1|6258.3|124
1613492380000|2021-02-16 16:19:40|6261.5|6258.7|6263.1|6260.3|6263.1|6260.3|6261.1|6258.3|71
1613492390000|2021-02-16 16:19:50|6263|6260.2|6261.1|6258.3|6263|6260.2|6261.1|6258.3|26
1613492400000|2021-02-16 16:20:00|6261.5|6258.7|6262.1|6259.3|6262.6|6259.8|6261.1|6258.3|94
1613492410000|2021-02-16 16:20:10|6262|6259.2|6261.5|6258.7|6263.1|6260.3|6261.5|6258.7|274
1613492420000|2021-02-16 16:20:20|6261.8|6259|6261.5|6258.7|6262.1|6259.3|6261.1|6258.3|68
1613492430000|2021-02-16 16:20:30|6261.6|6258.8|6261.6|6258.8|6261.6|6258.8|6261.1|6258.3|27
1613492440000|2021-02-16 16:20:40|6262.1|6259.3|6265.8|6263|6265.8|6263|6262.1|6259.3|316
1613492450000|2021-02-16 16:20:50|6265.4|6262.6|6264.8|6262|6266.1|6263.3|6263.8|6261|122
1613492460000|2021-02-16 16:21:00|6265.5|6262.7|6264.8|6262|6267.1|6264.3|6264.6|6261.8|43
1613492470000|2021-02-16 16:21:10|6264.6|6261.8|6264.8|6262|6265.8|6263|6264.3|6261.5|22
1613492480000|2021-02-16 16:21:20|6264.9|6262.1|6269.8|6267|6269.8|6267|6264.9|6262.1|130
1613492490000|2021-02-16 16:21:30|6270.1|6267.3|6269.3|6266.5|6271.4|6268.6|6268.8|6266|86
1613492500000|2021-02-16 16:21:40|6269.6|6266.8|6269.8|6267|6269.8|6267|6268.8|6266|28
1613492510000|2021-02-16 16:21:50|6270.4|6267.6|6270.4|6267.6|6270.8|6268|6270.3|6267.5|61
1613492520000|2021-02-16 16:22:00|6270.8|6268|6269.4|6266.6|6271.4|6268.6|6269.4|6266.6|70
1613492530000|2021-02-16 16:22:10|6269.8|6267|6268.6|6265.8|6270.3|6267.5|6268.6|6265.8|167
1613492540000|2021-02-16 16:22:20|6268.8|6266|6267.3|6264.5|6268.8|6266|6267.1|6264.3|42
1613492550000|2021-02-16 16:22:30|6267.1|6264.3|6268.8|6266|6269.1|6266.3|6267.1|6264.3|17
1613492560000|2021-02-16 16:22:40|6267.6|6264.8|6265.1|6262.3|6267.6|6264.8|6264.6|6261.8|148
1613492570000|2021-02-16 16:22:50|6264.8|6262|6263.1|6260.3|6264.8|6262|6263.1|6260.3|32
1613492580000|2021-02-16 16:23:00|6262.8|6260|6261.3|6258.5|6263.5|6260.7|6260.5|6257.7|86
1613492590000|2021-02-16 16:23:10|6261.5|6258.7|6261|6258.2|6263.3|6260.5|6261|6258.2|22
1613492600000|2021-02-16 16:23:20|6260.8|6258|6259.5|6256.7|6261.3|6258.5|6258.5|6255.7|107
1613492610000|2021-02-16 16:23:30|6260.1|6257.3|6261.5|6258.7|6262.1|6259.3|6260.1|6257.3|74
1613492620000|2021-02-16 16:23:40|6261.8|6259|6261.5|6258.7|6262.5|6259.7|6261.5|6258.7|20
1613492630000|2021-02-16 16:23:50|6261.6|6258.8|6264|6261.2|6264.1|6261.3|6261.1|6258.3|174
1613492640000|2021-02-16 16:24:00|6263.8|6261|6261.5|6258.7|6263.8|6261|6261.5|6258.7|13
1613492650000|2021-02-16 16:24:10|6261.6|6258.8|6261.5|6258.7|6261.6|6258.8|6261.5|6258.7|21
1613492660000|2021-02-16 16:24:20|6261.6|6258.8|6263.1|6260.3|6264.1|6261.3|6261.5|6258.7|152
1613492670000|2021-02-16 16:24:30|6262.8|6260|6264.1|6261.3|6264.1|6261.3|6262.5|6259.7|60
1613492680000|2021-02-16 16:24:40|6264|6261.2|6264|6261.2|6264.1|6261.3|6263.1|6260.3|28
1613492690000|2021-02-16 16:24:50|6264.1|6261.3|6261.6|6258.8|6264.1|6261.3|6261.5|6258.7|27
1613492700000|2021-02-16 16:25:00|6261.5|6258.7|6262.5|6259.7|6263|6260.2|6261.5|6258.7|42
1613492710000|2021-02-16 16:25:10|6263.5|6260.7|6262.5|6259.7|6264.1|6261.3|6261.8|6259|54
1613492720000|2021-02-16 16:25:20|6262.3|6259.5|6261.1|6258.3|6262.3|6259.5|6261.1|6258.3|128
1613492730000|2021-02-16 16:25:30|6260.8|6258|6261.5|6258.7|6262.5|6259.7|6258.8|6256|215
1613492740000|2021-02-16 16:25:40|6261.6|6258.8|6262.5|6259.7|6262.5|6259.7|6261.5|6258.7|30
1613492750000|2021-02-16 16:25:50|6262.3|6259.5|6261.5|6258.7|6262.5|6259.7|6261.5|6258.7|9
1613492760000|2021-02-16 16:26:00|6261.8|6259|6262.5|6259.7|6263.5|6260.7|6261.8|6259|74
1613492770000|2021-02-16 16:26:10|6262.3|6259.5|6261.5|6258.7|6262.3|6259.5|6261.5|6258.7|62
1613492780000|2021-02-16 16:26:20|6261.1|6258.3|6261.1|6258.3|6261.5|6258.7|6261.1|6258.3|68
1613492790000|2021-02-16 16:26:30|6261.5|6258.7|6265.8|6263|6265.8|6263|6261.5|6258.7|1435
1613492800000|2021-02-16 16:26:40|6265.6|6262.8|6266.8|6264|6267.8|6265|6265.1|6262.3|94
1613492810000|2021-02-16 16:26:50|6267.1|6264.3|6269.3|6266.5|6269.6|6266.8|6267.1|6264.3|70
1613492820000|2021-02-16 16:27:00|6268.8|6266|6268.8|6266|6268.8|6266|6268.1|6265.3|41
1613492830000|2021-02-16 16:27:10|6269.1|6266.3|6268.8|6266|6269.1|6266.3|6268.4|6265.6|141
1613492840000|2021-02-16 16:27:20|6268.4|6265.6|6265.1|6262.3|6268.8|6266|6265.1|6262.3|250
1613492850000|2021-02-16 16:27:30|6264.1|6261.3|6265.3|6262.5|6265.3|6262.5|6263.8|6261|53
1613492860000|2021-02-16 16:27:40|6265.8|6263|6266.8|6264|6266.8|6264|6265.5|6262.7|73
1613492870000|2021-02-16 16:27:50|6266.5|6263.7|6264.5|6261.7|6266.8|6264|6264.5|6261.7|225
1613492880000|2021-02-16 16:28:00|6264.1|6261.3|6264.8|6262|6265.1|6262.3|6263.1|6260.3|201
1613492890000|2021-02-16 16:28:10|6264.5|6261.7|6266.1|6263.3|6266.1|6263.3|6264.5|6261.7|187
1613492900000|2021-02-16 16:28:20|6266.5|6263.7|6266.1|6263.3|6267.1|6264.3|6266.1|6263.3|302
1613492910000|2021-02-16 16:28:30|6266.4|6263.6|6267.1|6264.3|6267.1|6264.3|6266.1|6263.3|266
1613492920000|2021-02-16 16:28:40|6267.6|6264.8|6267.1|6264.3|6267.8|6265|6267.1|6264.3|265
1613492930000|2021-02-16 16:28:50|6267.3|6264.5|6267.8|6265|6267.8|6265|6267.1|6264.3|209
1613492940000|2021-02-16 16:29:00|6268.1|6265.3|6268.8|6266|6270.1|6267.3|6267.8|6265|284
1613492950000|2021-02-16 16:29:10|6269.1|6266.3|6271.4|6268.6|6272.1|6269.3|6268.1|6265.3|382
1613492960000|2021-02-16 16:29:20|6271.8|6269|6272.1|6269.3|6272.1|6269.3|6271.1|6268.3|355
1613492970000|2021-02-16 16:29:30|6271.8|6269|6271.1|6268.3|6272.1|6269.3|6271.1|6268.3|631
1613492980000|2021-02-16 16:29:40|6272.1|6269.3|6270.1|6267.3|6272.1|6269.3|6269.1|6266.3|760
1613492990000|2021-02-16 16:29:50|6269.4|6266.6|6266.4|6263.6|6269.4|6266.6|6266.4|6263.6|342
1613493000000|2021-02-16 16:30:00|6266.1|6263.3|6263.1|6260.3|6266.1|6263.3|6262.4|6259.6|564
1613493010000|2021-02-16 16:30:10|6263.4|6260.6|6267.1|6264.3|6267.4|6264.6|6263.4|6260.6|132
1613493020000|2021-02-16 16:30:20|6266.4|6263.6|6266.8|6264|6267.3|6264.5|6265.1|6262.3|120
1613493030000|2021-02-16 16:30:30|6267.3|6264.5|6266.4|6263.6|6268.1|6265.3|6266.1|6263.3|56
1613493040000|2021-02-16 16:30:40|6266.8|6264|6266.4|6263.6|6266.8|6264|6265.8|6263|45
1613493050000|2021-02-16 16:30:50|6266.3|6263.5|6266.8|6264|6268.8|6266|6265.8|6263|166
1613493060000|2021-02-16 16:31:00|6267.1|6264.3|6265.8|6263|6269.1|6266.3|6265.8|6263|343
1613493070000|2021-02-16 16:31:10|6265.4|6262.6|6265.6|6262.8|6266.8|6264|6265.1|6262.3|95
1613493080000|2021-02-16 16:31:20|6265.8|6263|6265.3|6262.5|6265.8|6263|6265.3|6262.5|44
1613493090000|2021-02-16 16:31:30|6265.1|6262.3|6266.1|6263.3|6266.4|6263.6|6265.1|6262.3|618
1613493100000|2021-02-16 16:31:40|6265.6|6262.8|6267.4|6264.6|6268.1|6265.3|6265.4|6262.6|122
1613493110000|2021-02-16 16:31:50|6267.1|6264.3|6269.1|6266.3|6269.1|6266.3|6266.9|6264.1|87
1613493120000|2021-02-16 16:32:00|6268.4|6265.6|6271.7|6268.9|6271.7|6268.9|6268.4|6265.6|150
1613493130000|2021-02-16 16:32:10|6271.6|6268.8|6271.7|6268.9|6271.7|6268.9|6270.2|6267.4|85
1613493140000|2021-02-16 16:32:20|6272.2|6269.4|6270.7|6267.9|6273.7|6270.9|6270.6|6267.8|57
1613493150000|2021-02-16 16:32:30|6270.6|6267.8|6271.7|6268.9|6271.7|6268.9|6270.1|6267.3|10
1613493160000|2021-02-16 16:32:40|6271.6|6268.8|6271.1|6268.3|6271.7|6268.9|6270.1|6267.3|160
1613493170000|2021-02-16 16:32:50|6271.4|6268.6|6271.4|6268.6|6271.6|6268.8|6271.1|6268.3|35
1613493180000|2021-02-16 16:33:00|6270.7|6267.9|6268.6|6265.8|6270.7|6267.9|6267.4|6264.6|111
1613493190000|2021-02-16 16:33:10|6268.4|6265.6|6269.1|6266.3|6269.2|6266.4|6268.4|6265.6|35
1613493200000|2021-02-16 16:33:20|6268.9|6266.1|6269.1|6266.3|6269.4|6266.6|6268.1|6265.3|78
1613493210000|2021-02-16 16:33:30|6270.1|6267.3|6270.1|6267.3|6270.6|6267.8|6270.1|6267.3|15
1613493220000|2021-02-16 16:33:40|6269.8|6267|6269.1|6266.3|6269.8|6267|6269.1|6266.3|24
1613493230000|2021-02-16 16:33:50|6268.9|6266.1|6267.4|6264.6|6269.1|6266.3|6267.4|6264.6|22
1613493240000|2021-02-16 16:34:00|6266.7|6263.9|6267.1|6264.3|6267.1|6264.3|6265.4|6262.6|1229
1613493250000|2021-02-16 16:34:10|6267.4|6264.6|6269.1|6266.3|6269.4|6266.6|6267.4|6264.6|370
1613493260000|2021-02-16 16:34:20|6269.4|6266.6|6271.6|6268.8|6272.6|6269.8|6269.4|6266.6|119
1613493270000|2021-02-16 16:34:30|6271.4|6268.6|6271.7|6268.9|6272.4|6269.6|6270.7|6267.9|16
1613493280000|2021-02-16 16:34:40|6272.4|6269.6|6273.4|6270.6|6273.6|6270.8|6272.4|6269.6|15
1613493290000|2021-02-16 16:34:50|6273.6|6270.8|6273.1|6270.3|6273.6|6270.8|6273.1|6270.3|4
1613493300000|2021-02-16 16:35:00|6273.4|6270.6|6275.2|6272.4|6276.7|6273.9|6273.4|6270.6|55
1613493310000|2021-02-16 16:35:10|6276.1|6273.3|6274.2|6271.4|6276.1|6273.3|6273.4|6270.6|134
1613493320000|2021-02-16 16:35:20|6274.1|6271.3|6272.4|6269.6|6274.2|6271.4|6272.4|6269.6|6
1613493330000|2021-02-16 16:35:30|6272.1|6269.3|6273.6|6270.8|6274.1|6271.3|6272.1|6269.3|15
1613493340000|2021-02-16 16:35:40|6274.1|6271.3|6273.4|6270.6|6274.1|6271.3|6273.1|6270.3|48
1613493350000|2021-02-16 16:35:50|6272.9|6270.1|6273.6|6270.8|6273.7|6270.9|6272.9|6270.1|13
1613493360000|2021-02-16 16:36:00|6273.4|6270.6|6273.1|6270.3|6273.7|6270.9|6273.1|6270.3|10
1613493370000|2021-02-16 16:36:10|6273.4|6270.6|6273.6|6270.8|6273.6|6270.8|6273.4|6270.6|5
1613493380000|2021-02-16 16:36:20|6273.7|6270.9|6272.1|6269.3|6273.7|6270.9|6272.1|6269.3|28
1613493390000|2021-02-16 16:36:30|6271.7|6268.9|6271.7|6268.9|6271.7|6268.9|6271.7|6268.9|6
1613493400000|2021-02-16 16:36:40|6272.6|6269.8|6273.1|6270.3|6274.1|6271.3|6272.1|6269.3|26
1613493410000|2021-02-16 16:36:50|6273.4|6270.6|6274.1|6271.3|6274.1|6271.3|6273.4|6270.6|8
1613493420000|2021-02-16 16:37:00|6273.9|6271.1|6274.6|6271.8|6274.7|6271.9|6273.6|6270.8|21
1613493430000|2021-02-16 16:37:10|6274.4|6271.6|6274.4|6271.6|6274.6|6271.8|6274.4|6271.6|6
1613493440000|2021-02-16 16:37:20|6273.7|6270.9|6274.6|6271.8|6275.1|6272.3|6273.4|6270.6|49
1613493450000|2021-02-16 16:37:30|6274.1|6271.3|6276.6|6273.8|6277.4|6274.6|6274.1|6271.3|38
1613493460000|2021-02-16 16:37:40|6277.1|6274.3|6273.4|6270.6|6277.1|6274.3|6273.4|6270.6|36
1613493470000|2021-02-16 16:37:50|6273.6|6270.8|6274.7|6271.9|6274.7|6271.9|6273.4|6270.6|12
1613493480000|2021-02-16 16:38:00|6275.1|6272.3|6276.4|6273.6|6276.4|6273.6|6275.1|6272.3|38
1613493490000|2021-02-16 16:38:10|6276.1|6273.3|6277.1|6274.3|6277.1|6274.3|6276.1|6273.3|13
1613493500000|2021-02-16 16:38:20|6276.7|6273.9|6276.7|6273.9|6276.7|6273.9|6276.1|6273.3|44
1613493510000|2021-02-16 16:38:30|6277.1|6274.3|6278.1|6275.3|6278.1|6275.3|6277.1|6274.3|23
1613493520000|2021-02-16 16:38:40|6278.4|6275.6|6274.4|6271.6|6278.7|6275.9|6274.4|6271.6|124
1613493530000|2021-02-16 16:38:50|6274.9|6272.1|6274.4|6271.6|6277.1|6274.3|6273.4|6270.6|294
1613493540000|2021-02-16 16:39:00|6274.1|6271.3|6274.4|6271.6|6275.6|6272.8|6274.1|6271.3|25
1613493550000|2021-02-16 16:39:10|6274.6|6271.8|6274.7|6271.9|6275.1|6272.3|6274.6|6271.8|4
1613493560000|2021-02-16 16:39:20|6275.1|6272.3|6274.4|6271.6|6275.7|6272.9|6274.1|6271.3|28
1613493570000|2021-02-16 16:39:30|6274.1|6271.3|6274.1|6271.3|6274.1|6271.3|6273.7|6270.9|12
1613493580000|2021-02-16 16:39:40|6273.1|6270.3|6271.4|6268.6|6273.1|6270.3|6270.7|6267.9|31
1613493590000|2021-02-16 16:39:50|6272.1|6269.3|6270.1|6267.3|6272.1|6269.3|6270.1|6267.3|119
1613493600000|2021-02-16 16:40:00|6270.4|6267.6|6272.4|6269.6|6272.4|6269.6|6270.4|6267.6|65
1613493610000|2021-02-16 16:40:10|6272.7|6269.9|6270.7|6267.9|6273.1|6270.3|6269.7|6266.9|53
1613493620000|2021-02-16 16:40:20|6271.1|6268.3|6271.1|6268.3|6271.1|6268.3|6270.6|6267.8|37
1613493630000|2021-02-16 16:40:30|6270.4|6267.6|6270.6|6267.8|6270.6|6267.8|6270.4|6267.6|33
1613493640000|2021-02-16 16:40:40|6269.7|6266.9|6268.4|6265.6|6269.7|6266.9|6268.1|6265.3|102
1613493650000|2021-02-16 16:40:50|6268.7|6265.9|6268.4|6265.6|6268.7|6265.9|6268.4|6265.6|11
1613493660000|2021-02-16 16:41:00|6268.1|6265.3|6268.2|6265.4|6268.6|6265.8|6267.2|6264.4|53
1613493670000|2021-02-16 16:41:10|6268.1|6265.3|6268.7|6265.9|6268.7|6265.9|6268.1|6265.3|15
1613493680000|2021-02-16 16:41:20|6269.1|6266.3|6269.1|6266.3|6269.1|6266.3|6269.1|6266.3|1
1613493690000|2021-02-16 16:41:30|6269.3|6266.5|6270.1|6267.3|6270.1|6267.3|6269.3|6266.5|38
1613493700000|2021-02-16 16:41:40|6269.6|6266.8|6269.1|6266.3|6269.7|6266.9|6269.1|6266.3|20
1613493710000|2021-02-16 16:41:50|6268.7|6265.9|6268.7|6265.9|6268.7|6265.9|6268.4|6265.6|26
1613493720000|2021-02-16 16:42:00|6269.1|6266.3|6269.7|6266.9|6269.7|6266.9|6268.7|6265.9|27
1613493730000|2021-02-16 16:42:10|6269.6|6266.8|6269.1|6266.3|6269.6|6266.8|6269.1|6266.3|5
1613493740000|2021-02-16 16:42:20|6268.7|6265.9|6269.4|6266.6|6269.4|6266.6|6268.7|6265.9|9
1613493750000|2021-02-16 16:42:30|6268.7|6265.9|6269.6|6266.8|6269.6|6266.8|6268.4|6265.6|51
1613493760000|2021-02-16 16:42:40|6269.4|6266.6|6269.1|6266.3|6269.7|6266.9|6269.1|6266.3|9
1613493770000|2021-02-16 16:42:50|6269|6266.2|6269|6266.2|6269|6266.2|6268.5|6265.7|3
1613493780000|2021-02-16 16:43:00|6268.5|6265.7|6268.4|6265.6|6268.7|6265.9|6268.4|6265.6|9
1613493790000|2021-02-16 16:43:10|6268|6265.2|6267|6264.2|6268|6265.2|6266.7|6263.9|24
1613493800000|2021-02-16 16:43:20|6267.4|6264.6|6267.7|6264.9|6267.7|6264.9|6267|6264.2|2
1613493810000|2021-02-16 16:43:30|6268|6265.2|6268.5|6265.7|6268.5|6265.7|6268|6265.2|6
1613493820000|2021-02-16 16:43:40|6269|6266.2|6268.9|6266.1|6269|6266.2|6268.4|6265.6|41
1613493830000|2021-02-16 16:43:50|6268.4|6265.6|6268.9|6266.1|6269|6266.2|6268.4|6265.6|18
1613493840000|2021-02-16 16:44:00|6269|6266.2|6269.5|6266.7|6270.4|6267.6|6268.9|6266.1|10
1613493850000|2021-02-16 16:44:10|6270|6267.2|6270|6267.2|6270|6267.2|6269.4|6266.6|3
1613493860000|2021-02-16 16:44:20|6269.5|6266.7|6269.4|6266.6|6269.5|6266.7|6269.2|6266.4|3
1613493870000|2021-02-16 16:44:30|6269|6266.2|6269.9|6267.1|6270|6267.2|6268.9|6266.1|13
1613493880000|2021-02-16 16:44:40|6270|6267.2|6270|6267.2|6270|6267.2|6269.4|6266.6|13
1613493890000|2021-02-16 16:44:50|6269.9|6267.1|6266.7|6263.9|6270|6267.1|6266.7|6263.9|105
1613493900000|2021-02-16 16:45:00|6267|6264.2|6267.3|6264.5|6267.9|6265.1|6266.4|6263.6|69
1613493910000|2021-02-16 16:45:10|6267.9|6265.1|6266.5|6263.7|6268|6265.2|6266.5|6263.7|14
1613493920000|2021-02-16 16:45:20|6266|6263.2|6265.7|6262.9|6266|6263.2|6265.2|6262.4|24
1613493930000|2021-02-16 16:45:30|6266|6263.2|6267.2|6264.4|6267.2|6264.4|6265.5|6262.7|25
1613493940000|2021-02-16 16:45:40|6267.4|6264.6|6267.5|6264.7|6267.7|6264.9|6267|6264.2|13
1613493950000|2021-02-16 16:45:50|6267.7|6264.9|6267.7|6264.9|6267.7|6264.9|6267|6264.2|3
1613493960000|2021-02-16 16:46:00|6268|6265.2|6265.7|6262.9|6268.5|6265.7|6264.7|6261.9|58
1613493970000|2021-02-16 16:46:10|6265.5|6262.7|6270|6267.2|6270|6267.2|6265.5|6262.7|65
1613493980000|2021-02-16 16:46:20|6269.7|6266.9|6269.7|6266.9|6269.7|6266.9|6269.7|6266.9|1
1613493990000|2021-02-16 16:46:30|6270|6267.2|6269.2|6266.4|6270|6267.2|6269.2|6266.4|20
1613494000000|2021-02-16 16:46:40|6269|6266.2|6269.2|6266.4|6269.2|6266.4|6269|6266.2|2
1613494010000|2021-02-16 16:46:50|6269|6266.2|6269|6266.2|6269.2|6266.4|6269|6266.2|0
1613494020000|2021-02-16 16:47:00|6269.2|6266.4|6270|6267.2|6270|6267.2|6269|6266.2|25
1613494030000|2021-02-16 16:47:10|6270.4|6267.6|6270.7|6267.9|6270.7|6267.9|6270.4|6267.6|5
1613494040000|2021-02-16 16:47:20|6271.7|6268.9|6272.4|6269.6|6273|6270.2|6271.7|6268.9|324
1613494050000|2021-02-16 16:47:30|6272|6269.2|6272.7|6269.9|6272.7|6269.9|6272|6269.2|25
1613494060000|2021-02-16 16:47:40|6273|6270.2|6273.5|6270.7|6273.7|6270.9|6272.7|6269.9|73
1613494070000|2021-02-16 16:47:50|6273.7|6270.9|6271.4|6268.6|6273.7|6270.9|6271.4|6268.6|8
1613494080000|2021-02-16 16:48:00|||||||||12
1613494090000|2021-02-16 16:48:10|6271|6268.2|6269.4|6266.6|6271.2|6268.4|6269.4|6266.6|21
1613494100000|2021-02-16 16:48:20|||||||||2
1613494110000|2021-02-16 16:48:30|6270|6267.2|6270.4|6267.6|6270.5|6267.7|6270|6267.2|11
1613494120000|2021-02-16 16:48:40|6270.5|6267.7|6271.5|6268.7|6271.7|6268.9|6270.5|6267.7|11
1613494130000|2021-02-16 16:48:50|6271.4|6268.6|6270.9|6268.1|6271.4|6268.6|6270.9|6268.1|1
1613494140000|2021-02-16 16:49:00|6270.4|6267.6|6269.4|6266.6|6270.4|6267.6|6269.4|6266.6|18
1613494160000|2021-02-16 16:49:20|||||||||1
1613494170000|2021-02-16 16:49:30|6270.5|6267.7|6271.4|6268.6|6271.5|6268.7|6270.5|6267.7|9
1613494180000|2021-02-16 16:49:40|6271|6268.2|6270.9|6268.1|6271|6268.2|6270.4|6267.6|4
1613494190000|2021-02-16 16:49:50|6270.5|6267.7|6270|6267.2|6270.5|6267.7|6270|6267.2|8
1613494200000|2021-02-16 16:50:00|6270.2|6267.4|6270.4|6267.6|6271|6268.2|6269.9|6267.1|21
1613494210000|2021-02-16 16:50:10|6270.9|6268.1|6269.4|6266.6|6271|6268.2|6269.4|6266.6|20
1613494220000|2021-02-16 16:50:20|6269.5|6266.7|6266.4|6263.6|6269.5|6266.7|6266.4|6263.6|345
1613494230000|2021-02-16 16:50:30|6266.5|6263.7|6266.4|6263.6|6267|6264.2|6265.9|6263.1|42
1613494240000|2021-02-16 16:50:40|6266.5|6263.7|6266.9|6264.1|6267|6264.2|6266.5|6263.7|4
1613494250000|2021-02-16 16:50:50|6266.2|6263.4|6267.4|6264.6|6267.4|6264.6|6265.4|6262.6|207
1613494260000|2021-02-16 16:51:00|6266.7|6263.9|6267|6264.2|6267|6264.2|6266.4|6263.6|34
1613494270000|2021-02-16 16:51:10|6266.5|6263.7|6265.7|6262.9|6266.9|6264.1|6265.4|6262.6|4
1613494280000|2021-02-16 16:51:20|6266|6263.2|6265.7|6262.9|6266|6263.2|6265.7|6262.9|7
1613494290000|2021-02-16 16:51:30|6265.4|6262.6|6265.4|6262.6|6266|6263.2|6265.4|6262.6|44
1613494300000|2021-02-16 16:51:40|6266.4|6263.6|6265.5|6262.7|6266.4|6263.6|6265.4|6262.6|55
1613494310000|2021-02-16 16:51:50|6265.9|6263.1|6266|6263.2|6266.4|6263.6|6265.4|6262.6|5
1613494320000|2021-02-16 16:52:00|6265.9|6263.1|6266.7|6263.9|6266.7|6263.9|6265.4|6262.6|33
1613494330000|2021-02-16 16:52:10|6267.4|6264.6|6267.9|6265.1|6268.4|6265.6|6267|6264.2|4
1613494340000|2021-02-16 16:52:20|6267.4|6264.6|6267.5|6264.7|6267.5|6264.7|6266.4|6263.6|29
1613494350000|2021-02-16 16:52:30|6268|6265.2|6268.4|6265.6|6268.4|6265.6|6267.4|6264.6|27
1613494360000|2021-02-16 16:52:40|6268|6265.2|6267.4|6264.6|6268|6265.2|6267.4|6264.6|1
1613494370000|2021-02-16 16:52:50|6268.4|6265.6|6268.5|6265.7|6269|6266.2|6268|6265.2|16
1613494380000|2021-02-16 16:53:00|6269|6266.2|6270|6267.2|6270|6267.2|6269|6266.2|11
1613494390000|2021-02-16 16:53:10|6269.7|6266.9|6270|6267.2|6270|6267.2|6269.4|6266.6|4
1613494400000|2021-02-16 16:53:20|6269.7|6266.9|6270|6267.2|6270|6267.2|6269.4|6266.6|4
1613494410000|2021-02-16 16:53:30|6269.4|6266.6|6268.9|6266.1|6269.4|6266.6|6268.4|6265.6|38
1613494420000|2021-02-16 16:53:40|6268.4|6265.6|6267.9|6265.1|6268.4|6265.6|6267.4|6264.6|7
1613494430000|2021-02-16 16:53:50|6267.7|6264.9|6266.9|6264.1|6267.7|6264.9|6266.2|6263.4|8
1613494440000|2021-02-16 16:54:00|6266.7|6263.9|6267.4|6264.6|6267.4|6264.6|6266|6263.2|41
1613494450000|2021-02-16 16:54:10|6267.5|6264.7|6267.5|6264.7|6267.5|6264.7|6267.5|6264.7|22
1613494460000|2021-02-16 16:54:20|6267.4|6264.6|6267.4|6264.6|6267.4|6264.6|6266.4|6263.6|11
1613494470000|2021-02-16 16:54:30|6268.7|6265.9|6269.4|6266.6|6269.7|6266.9|6268.7|6265.9|109
1613494480000|2021-02-16 16:54:40|6269.7|6266.9|6271|6268.2|6271.2|6268.4|6269.7|6266.9|25
1613494490000|2021-02-16 16:54:50|6271.4|6268.6|6272.5|6269.7|6272.5|6269.7|6271.4|6268.6|13
1613494500000|2021-02-16 16:55:00|6272.9|6270.1|6272.5|6269.7|6273|6270.2|6272|6269.2|13
1613494510000|2021-02-16 16:55:10|6272.9|6270.1|6274.4|6271.6|6274.4|6271.6|6272.4|6269.6|207
1613494520000|2021-02-16 16:55:20|6273.7|6270.9|6270.4|6267.6|6273.7|6270.9|6270.4|6267.6|96
1613494530000|2021-02-16 16:55:30|6270|6267.2|6269.5|6266.7|6270|6267.2|6269.4|6266.6|29
1613494540000|2021-02-16 16:55:40|6269.4|6266.6|6269.9|6267.1|6270|6267.2|6269.4|6266.6|16
1613494550000|2021-02-16 16:55:50|6270|6267.2|6270.9|6268.1|6270.9|6268.1|6270|6267.2|7
1613494560000|2021-02-16 16:56:00|6271|6268.2|6268.5|6265.7|6271|6268.2|6268.5|6265.7|26
1613494570000|2021-02-16 16:56:10|6268.7|6265.9|6270|6267.2|6271|6268.2|6268.7|6265.9|11
1613494580000|2021-02-16 16:56:20|6269.5|6266.7|6269.4|6266.6|6269.5|6266.7|6269.4|6266.6|11
1613494590000|2021-02-16 16:56:30|6268.7|6265.9|6268.4|6265.6|6268.9|6266.1|6268.4|6265.6|7
1613494600000|2021-02-16 16:56:40|||||||||10
1613494610000|2021-02-16 16:56:50|6269|6266.2|6269.7|6266.9|6269.7|6266.9|6269|6266.2|38
1613494620000|2021-02-16 16:57:00|6270|6267.2|6270.7|6267.9|6270.7|6267.9|6269.4|6266.6|15
1613494630000|2021-02-16 16:57:10|6271|6268.2|6270.4|6267.6|6271|6268.2|6270.4|6267.6|5
1613494640000|2021-02-16 16:57:20|6270.5|6267.7|6270.9|6268.1|6272|6269.2|6270.5|6267.7|37
1613494650000|2021-02-16 16:57:30|6271|6268.2|6272|6269.2|6273|6270.2|6271|6268.2|77
1613494660000|2021-02-16 16:57:40|6271.9|6269.1|6270.4|6267.6|6272|6269.2|6270.4|6267.6|31
1613494670000|2021-02-16 16:57:50|6269.4|6266.6|6268.4|6265.6|6269.4|6266.6|6268.4|6265.6|13
1613494680000|2021-02-16 16:58:00|6268|6265.2|6269|6266.2|6269|6266.2|6268|6265.2|39
1613494690000|2021-02-16 16:58:10|6269.4|6266.6|6268.4|6265.6|6270|6267.2|6268.4|6265.6|12
1613494700000|2021-02-16 16:58:20|6267.4|6264.6|6266.4|6263.6|6267.4|6264.6|6266.4|6263.6|5
1613494710000|2021-02-16 16:58:30|6267.4|6264.6|6267.9|6265.1|6268|6265.2|6267.4|6264.6|15
1613494720000|2021-02-16 16:58:40|6268|6265.2|6269.4|6266.6|6270.4|6267.6|6268|6265.2|20
1613494730000|2021-02-16 16:58:50|6269.9|6267.1|6271.9|6269.1|6272.9|6270.1|6269.9|6267.1|28
1613494740000|2021-02-16 16:59:00|6271.4|6268.6|6271|6268.2|6271.7|6268.9|6270.5|6267.7|65
1613494750000|2021-02-16 16:59:10|6271.4|6268.6|6268.4|6265.6|6271.4|6268.6|6268.4|6265.6|203
1613494760000|2021-02-16 16:59:20|6268|6265.2|6268.9|6266.1|6269|6266.2|6267.4|6264.6|15
1613494770000|2021-02-16 16:59:30|6269|6266.2|6268.5|6265.7|6269|6266.2|6268.5|6265.7|6
1613494780000|2021-02-16 16:59:40|6268.7|6265.9|6268|6265.2|6268.7|6265.9|6267.4|6264.6|15
1613494790000|2021-02-16 16:59:50|6267.7|6264.9|6266.4|6263.6|6267.7|6264.9|6265.9|6263.1|30
1613494800000|2021-02-16 17:00:00|6266.5|6263.7|6266.5|6263.7|6268|6265.2|6266.5|6263.7|34
1613494810000|2021-02-16 17:00:10|6267|6264.2|6267|6264.2|6267|6264.2|6267|6264.2|2
1613494820000|2021-02-16 17:00:20|6267.3|6264.5|6267.5|6264.7|6268|6265.2|6267.3|6264.5|24
1613494830000|2021-02-16 17:00:30|6267.4|6264.6|6266.4|6263.6|6267.4|6264.6|6265.5|6262.7|22
1613494840000|2021-02-16 17:00:40|6266|6263.2|6266|6263.2|6266.4|6263.6|6266|6263.2|3
1613494850000|2021-02-16 17:00:50|6266.9|6264.1|6266|6263.2|6267|6264.2|6266|6263.2|34
1613494860000|2021-02-16 17:01:00|6266.7|6263.9|6267.9|6265.1|6268|6265.2|6266.7|6263.9|10
1613494870000|2021-02-16 17:01:10|6268|6265.2|6268.9|6266.1|6269.9|6267.1|6268|6265.2|25
1613494880000|2021-02-16 17:01:20|6269|6266.2|6269.4|6266.6|6270.4|6267.6|6269|6266.2|46
1613494890000|2021-02-16 17:01:30|6269.7|6266.9|6270.4|6267.6|6271|6268.2|6269.7|6266.9|76
1613494900000|2021-02-16 17:01:40|6270|6267.2|6269.4|6266.6|6271|6268.2|6269.4|6266.6|35
1613494910000|2021-02-16 17:01:50|6269.5|6266.7|6271|6268.2|6271|6268.2|6269.5|6266.7|4
1613494920000|2021-02-16 17:02:00|6270.9|6268.1|6271.4|6268.6|6272|6269.2|6270.9|6268.1|18
1613494930000|2021-02-16 17:02:10|6271.5|6268.7|6271.4|6268.6|6271.9|6269.1|6271.4|6268.6|19
1613494940000|2021-02-16 17:02:20|6271|6268.2|6270|6267.2|6271|6268.2|6269.9|6267.1|40
1613494950000|2021-02-16 17:02:30|6269.4|6266.6|6268.4|6265.6|6269.4|6266.6|6268.4|6265.6|12
1613494960000|2021-02-16 17:02:40|6268|6265.2|6268|6265.2|6268.4|6265.6|6267.9|6265.1|17
1613494970000|2021-02-16 17:02:50|6267.9|6265.1|6267.4|6264.6|6267.9|6265.1|6267.4|6264.6|10
1613494980000|2021-02-16 17:03:00|6267|6264.2|6266.4|6263.6|6267|6264.2|6266.4|6263.6|55
1613494990000|2021-02-16 17:03:10|6266.9|6264.1|6267|6264.2|6267|6264.2|6266.9|6264.1|3
1613495000000|2021-02-16 17:03:20|6267.4|6264.6|6267|6264.2|6268|6265.2|6267|6264.2|20
1613495010000|2021-02-16 17:03:30|6267.4|6264.6|6267|6264.2|6267.4|6264.6|6267|6264.2|1
1613495020000|2021-02-16 17:03:40|6266.5|6263.7|6266.7|6263.9|6266.7|6263.9|6266|6263.2|50
1613495030000|2021-02-16 17:03:50|6267.4|6264.6|6270.5|6267.7|6271|6268.2|6267.4|6264.6|26
1613495040000|2021-02-16 17:04:00|6270.7|6267.9|6270.7|6267.9|6270.7|6267.9|6270.4|6267.6|7
1613495050000|2021-02-16 17:04:10|6271|6268.2|6271.5|6268.7|6272|6269.2|6271|6268.2|13
1613495060000|2021-02-16 17:04:20|6272|6269.2|6269.7|6266.9|6272|6269.2|6269.4|6266.6|46
1613495070000|2021-02-16 17:04:30|6270|6267.2|6269.4|6266.6|6270|6267.2|6269.4|6266.6|1
1613495080000|2021-02-16 17:04:40|6268.4|6265.6|6268|6265.2|6268.4|6265.6|6268|6265.2|7
1613495090000|2021-02-16 17:04:50|6267.9|6265.1|6267.4|6264.6|6268|6265.2|6267|6264.2|1
1613495100000|2021-02-16 17:05:00|6266|6263.2|6267|6264.2|6267.2|6264.4|6266|6263.2|9
1613495110000|2021-02-16 17:05:10|6266.7|6263.9|6266|6263.2|6266.7|6263.9|6266|6263.2|6
1613495120000|2021-02-16 17:05:20|6265.4|6262.6|6265|6262.2|6265.7|6262.9|6265|6262.2|10
1613495130000|2021-02-16 17:05:30|6265.4|6262.6|6266|6263.2|6267|6264.2|6265.4|6262.6|31
1613495140000|2021-02-16 17:05:40|6265.9|6263.1|6266|6263.2|6267|6264.2|6265|6262.2|16
1613495150000|2021-02-16 17:05:50|6265.7|6262.9|6264|6261.2|6266|6263.2|6264|6261.2|51
1613495160000|2021-02-16 17:06:00|6263.4|6260.6|6263.4|6260.6|6264|6261.2|6263.4|6260.6|33
1613495170000|2021-02-16 17:06:10|6263.7|6260.9|6264|6261.2|6264.4|6261.6|6263.7|6260.9|9
1613495180000|2021-02-16 17:06:20|6263.9|6261.1|6263.4|6260.6|6264|6261.2|6263.4|6260.6|10
1613495190000|2021-02-16 17:06:30|6263|6260.2|6261.4|6258.6|6263|6260.2|6260.4|6257.6|76
1613495200000|2021-02-16 17:06:40|6261|6258.2|6263|6260.2|6263|6260.2|6261|6258.2|10
1613495210000|2021-02-16 17:06:50|6262.4|6259.6|6262|6259.2|6262.4|6259.6|6261.9|6259.1|8
1613495220000|2021-02-16 17:07:00|6261.9|6259.1|6261.7|6258.9|6262|6259.2|6261.4|6258.6|8
1613495230000|2021-02-16 17:07:10|6261.4|6258.6|6262.4|6259.6|6262.4|6259.6|6261.4|6258.6|12
1613495240000|2021-02-16 17:07:20|6262|6259.2|6261.4|6258.6|6262|6259.2|6261.4|6258.6|4
1613495250000|2021-02-16 17:07:30|6261.7|6258.9|6261.4|6258.6|6262|6259.2|6261.4|6258.6|18
1613495260000|2021-02-16 17:07:40|6261.9|6259.1|6261.9|6259.1|6262|6259.2|6261.9|6259.1|2
1613495270000|2021-02-16 17:07:50|6261.4|6258.6|6260.4|6257.6|6261.4|6258.6|6260|6257.2|11
1613495280000|2021-02-16 17:08:00|6260.7|6257.9|6262|6259.2|6262|6259.2|6260.7|6257.9|59
1613495290000|2021-02-16 17:08:10|6262.7|6259.9|6261.9|6259.1|6263|6260.2|6261.5|6258.7|37
1613495300000|2021-02-16 17:08:20|6261.4|6258.6|6260.5|6257.7|6261.4|6258.6|6260.5|6257.7|14
1613495310000|2021-02-16 17:08:30|6260.9|6258.1|6261|6258.2|6261.4|6258.6|6260.4|6257.6|12
1613495320000|2021-02-16 17:08:40|6262|6259.2|6261.7|6258.9|6262|6259.2|6261.7|6258.9|6
1613495330000|2021-02-16 17:08:50|6261.5|6258.7|6261|6258.2|6261.5|6258.7|6260.4|6257.6|19
1613495340000|2021-02-16 17:09:00|6260.9|6258.1|6261|6258.2|6261|6258.2|6260.4|6257.6|4
1613495350000|2021-02-16 17:09:10|6260.9|6258.1|6260.4|6257.6|6260.9|6258.1|6260.4|6257.6|5
1613495360000|2021-02-16 17:09:20|||||||||3
1613495370000|2021-02-16 17:09:30|6260|6257.2|6258.4|6255.6|6260.4|6257.6|6258.4|6255.6|236
1613495380000|2021-02-16 17:09:40|6258.5|6255.7|6256.4|6253.6|6259|6256.2|6256.4|6253.6|282
1613495390000|2021-02-16 17:09:50|6255.5|6252.7|6255.9|6253.1|6257|6254.2|6255.4|6252.6|55
1613495400000|2021-02-16 17:10:00|6255.4|6252.6|6255.4|6252.6|6257|6254.2|6255.4|6252.6|42
1613495410000|2021-02-16 17:10:10|6255.5|6252.7|6257|6254.2|6257|6254.2|6255.4|6252.6|67
1613495420000|2021-02-16 17:10:20|6256.4|6253.6|6257.4|6254.6|6257.4|6254.6|6256|6253.2|26
1613495430000|2021-02-16 17:10:30|6257|6254.2|6253.4|6250.6|6257.4|6254.6|6253.4|6250.6|688
1613495440000|2021-02-16 17:10:40|6253.7|6250.9|6256.4|6253.6|6256.4|6253.6|6253.7|6250.9|56
1613495450000|2021-02-16 17:10:50|6256.2|6253.4|6258.1|6255.3|6258.2|6255.4|6255.2|6252.4|42
1613495460000|2021-02-16 17:11:00|6257.7|6254.9|6259.1|6256.3|6260.2|6257.4|6257.4|6254.6|74
1613495470000|2021-02-16 17:11:10|6258.7|6255.9|6258.1|6255.3|6259.6|6256.8|6258.1|6255.3|13
1613495480000|2021-02-16 17:11:20|6258.2|6255.4|6260.1|6257.3|6260.1|6257.3|6258.2|6255.4|23
1613495490000|2021-02-16 17:11:30|6260.2|6257.4|6260.7|6257.9|6261.7|6258.9|6260.2|6257.4|7
1613495500000|2021-02-16 17:11:40|6260.1|6257.3|6259.7|6256.9|6260.2|6257.4|6259.7|6256.9|5
1613495510000|2021-02-16 17:11:50|6259.2|6256.4|6263.1|6260.3|6263.2|6260.4|6259.2|6256.4|73
1613495520000|2021-02-16 17:12:00|6263.4|6260.6|6263.2|6260.4|6263.7|6260.9|6262.2|6259.4|26
1613495530000|2021-02-16 17:12:10|6262.7|6259.9|6260.7|6257.9|6263.1|6260.3|6260.7|6257.9|7
1613495540000|2021-02-16 17:12:20|6261.6|6258.8|6261.7|6258.9|6261.7|6258.9|6261.1|6258.3|5
1613495550000|2021-02-16 17:12:30|6261.6|6258.8|6263.1|6260.3|6263.7|6260.9|6261.6|6258.8|42
1613495560000|2021-02-16 17:12:40|6262.7|6259.9|6264.1|6261.3|6264.1|6261.3|6262.6|6259.8|15
1613495570000|2021-02-16 17:12:50|6265.3|6262.3|6263.7|6260.9|6265.7|6262.9|6263.7|6260.9|191
1613495580000|2021-02-16 17:13:00|6263.6|6260.8|6264.6|6261.8|6264.6|6261.8|6263.1|6260.3|11
1613495590000|2021-02-16 17:13:10|6264.4|6261.6|6263.6|6260.8|6264.4|6261.6|6261.6|6258.8|22
1613495600000|2021-02-16 17:13:20|6263.1|6260.3|6262.7|6259.9|6263.1|6260.3|6262.1|6259.3|10
1613495610000|2021-02-16 17:13:30|6262.6|6259.8|6261.7|6258.9|6262.6|6259.8|6261.6|6258.8|5
1613495620000|2021-02-16 17:13:40|6262.1|6259.3|6263.1|6260.3|6263.1|6260.3|6262.1|6259.3|25
1613495630000|2021-02-16 17:13:50|6263.7|6260.9|6264.7|6261.9|6265.1|6262.3|6263.7|6260.9|42
1613495640000|2021-02-16 17:14:00|6264.6|6261.8|6264.6|6261.8|6265.1|6262.3|6264.1|6261.3|43
1613495650000|2021-02-16 17:14:10|6264.7|6261.9|6266.1|6263.3|6267.1|6264.3|6264.7|6261.9|38
1613495660000|2021-02-16 17:14:20|6265.6|6262.8|6265.1|6262.3|6266.1|6263.3|6265.1|6262.3|10
1613495670000|2021-02-16 17:14:30|6264.7|6261.9|6264.7|6261.9|6265.1|6262.3|6264.1|6261.3|41
1613495680000|2021-02-16 17:14:40|6265.1|6262.3|6265.1|6262.3|6265.1|6262.3|6263.2|6260.4|25
1613495690000|2021-02-16 17:14:50|6265.6|6262.8|6264.4|6261.6|6266.1|6263.3|6264.1|6261.3|17
1613495700000|2021-02-16 17:15:00|6264.1|6261.3|6264.1|6261.3|6264.4|6261.6|6263.1|6260.3|77
1613495710000|2021-02-16 17:15:10|6265.1|6262.3|6264.1|6261.3|6265.1|6262.3|6264.1|6261.3|3
1613495720000|2021-02-16 17:15:20|6264.6|6261.8|6264.4|6261.6|6265.1|6262.3|6264.1|6261.3|18
1613495730000|2021-02-16 17:15:30|6264.1|6261.3|6265.1|6262.3|6265.1|6262.3|6264.1|6261.3|0
1613495740000|2021-02-16 17:15:40|6264.9|6262.1|6264.2|6261.4|6265.1|6262.3|6264.1|6261.3|6
1613495750000|2021-02-16 17:15:50|6264.4|6261.6|6264.1|6261.3|6264.7|6261.9|6264.1|6261.3|30
1613495760000|2021-02-16 17:16:00|6264.4|6261.6|6264.6|6261.8|6264.7|6261.9|6264.4|6261.6|20
1613495770000|2021-02-16 17:16:10|6264.1|6261.3|6264.1|6261.3|6264.1|6261.3|6263.1|6260.3|13
1613495780000|2021-02-16 17:16:20|||||||||90
1613495790000|2021-02-16 17:16:30|||||||||1
1613495800000|2021-02-16 17:16:40|6264.2|6261.4|6265.1|6262.3|6266.7|6263.9|6264.2|6261.4|108
1613495810000|2021-02-16 17:16:50|6264.6|6261.8|6264.9|6262.1|6265.1|6262.3|6264.1|6261.3|46
1613495820000|2021-02-16 17:17:00|6264.6|6261.8|6263.6|6260.8|6265.7|6262.9|6263.1|6260.3|112
1613495830000|2021-02-16 17:17:10|6263.1|6260.3|6264.1|6261.3|6264.6|6261.8|6263.1|6260.3|29
1613495840000|2021-02-16 17:17:20|6263.9|6261.1|6264.1|6261.3|6264.1|6261.3|6263.1|6260.3|30
1613495850000|2021-02-16 17:17:30|6264.6|6261.8|6263.9|6261.1|6265.2|6262.4|6262.8|6260|332
1613495860000|2021-02-16 17:17:40|6263.8|6261|6262.8|6260|6264.4|6261.6|6262.4|6259.6|131
1613495870000|2021-02-16 17:17:50|6262.1|6259.3|6263.4|6260.6|6264.1|6261.3|6262.1|6259.3|37
1613495880000|2021-02-16 17:18:00|6263.1|6260.3|6262.1|6259.3|6264.1|6261.3|6262.1|6259.3|31
1613495890000|2021-02-16 17:18:10|6262.7|6259.9|6263.1|6260.3|6263.1|6260.3|6262.4|6259.6|115
1613495900000|2021-02-16 17:18:20|6262.6|6259.8|6263.4|6260.6|6264.1|6261.3|6262.6|6259.8|47
1613495910000|2021-02-16 17:18:30|6263.1|6260.3|6262.4|6259.6|6263.1|6260.3|6262.4|6259.6|4
1613495920000|2021-02-16 17:18:40|6262.1|6259.3|6262.9|6260.1|6262.9|6260.1|6262.1|6259.3|20
1613495930000|2021-02-16 17:18:50|6263.1|6260.3|6263.4|6260.6|6263.4|6260.6|6262.9|6260.1|16
1613495940000|2021-02-16 17:19:00|6263.1|6260.3|6263.1|6260.3|6263.1|6260.3|6263.1|6260.3|4
1613495950000|2021-02-16 17:19:10|6262.9|6260.1|6261.4|6258.6|6263.1|6260.3|6260.5|6257.7|904
1613495960000|2021-02-16 17:19:20|6261.8|6259|6263.8|6261|6263.8|6261|6261.8|6259|102
1613495970000|2021-02-16 17:19:30|6263.4|6260.6|6263.4|6260.6|6263.4|6260.6|6263.4|6260.6|7
1613495980000|2021-02-16 17:19:40|6263.8|6261|6262.8|6260|6264.3|6261.5|6262.4|6259.6|123
1613495990000|2021-02-16 17:19:50|6263.3|6260.5|6263.3|6260.5|6263.3|6260.5|6262.8|6260|2
1613496000000|2021-02-16 17:20:00|6263.1|6260.3|6262.8|6260|6263.1|6260.3|6261.8|6259|18
1613496010000|2021-02-16 17:20:10|6262.9|6260.1|6262.1|6259.3|6262.9|6260.1|6262.1|6259.3|23
1613496020000|2021-02-16 17:20:20|6261.8|6259|6261.8|6259|6261.8|6259|6261.8|6259|25
1613496030000|2021-02-16 17:20:30|6262.1|6259.3|6262.8|6260|6262.8|6260|6262.1|6259.3|19
1613496040000|2021-02-16 17:20:40|6263.8|6261|6263.8|6261|6263.8|6261|6263.8|6261|17
1613496050000|2021-02-16 17:20:50|6263.4|6260.6|6266.8|6264|6266.8|6264|6263.4|6260.6|72
1613496060000|2021-02-16 17:21:00|6266.1|6263.3|6267.3|6264.5|6267.4|6264.6|6265.8|6263|42
1613496070000|2021-02-16 17:21:10|6266.8|6264|6266.8|6264|6267.3|6264.5|6265.8|6263|7
1613496080000|2021-02-16 17:21:20|6266.3|6263.5|6268.8|6266|6269.3|6266.5|6266.3|6263.5|31
1613496090000|2021-02-16 17:21:30|6268.4|6265.6|6268.4|6265.6|6268.8|6266|6267.8|6265|104
1613496100000|2021-02-16 17:21:40|6268.1|6265.3|6266.4|6263.6|6268.4|6265.6|6265.8|6263|48
1613496110000|2021-02-16 17:21:50|6266.8|6264|6267.4|6264.6|6267.4|6264.6|6266.3|6263.5|49
1613496120000|2021-02-16 17:22:00|6267.1|6264.3|6266.4|6263.6|6267.1|6264.3|6266.3|6263.5|69
1613496130000|2021-02-16 17:22:10|6266.8|6264|6266.4|6263.6|6266.8|6264|6266.1|6263.3|2
1613496140000|2021-02-16 17:22:20|6265.8|6263|6266.8|6264|6266.8|6264|6265.8|6263|6
1613496150000|2021-02-16 17:22:30|6266.3|6263.5|6267.4|6264.6|6267.4|6264.6|6266.3|6263.5|6
1613496160000|2021-02-16 17:22:40|6267.1|6264.3|6266.3|6263.5|6267.3|6264.5|6266.3|6263.5|12
1613496170000|2021-02-16 17:22:50|6266.4|6263.6|6266.4|6263.6|6266.4|6263.6|6265.4|6262.6|7
1613496180000|2021-02-16 17:23:00|6266.8|6264|6266.9|6264.1|6266.9|6264.1|6265.4|6262.6|13
1613496190000|2021-02-16 17:23:10|6267.4|6264.6|6267.4|6264.6|6267.4|6264.6|6266.8|6264|44
1613496200000|2021-02-16 17:23:20|6267.8|6265|6269.3|6266.5|6269.4|6266.6|6267.8|6265|37
1613496210000|2021-02-16 17:23:30|6268.8|6266|6268.8|6266|6269.4|6266.6|6268.8|6266|9
1613496220000|2021-02-16 17:23:40|6268.9|6266.1|6269.4|6266.6|6270.4|6267.6|6268.8|6266|47
1613496230000|2021-02-16 17:23:50|6269.3|6266.5|6268.4|6265.6|6269.3|6266.5|6268.3|6265.5|5
1613496240000|2021-02-16 17:24:00|6268|6265.2|6267.9|6265.1|6268.4|6265.6|6267.8|6265|5
1613496250000|2021-02-16 17:24:10|6267.8|6265|6267.8|6265|6267.8|6265|6267.4|6264.6|7
1613496260000|2021-02-16 17:24:20|6267.4|6264.6|6267.7|6264.9|6267.7|6264.9|6267.2|6264.4|6
1613496270000|2021-02-16 17:24:30|6267.4|6264.6|6267.4|6264.6|6267.4|6264.6|6267.4|6264.6|7
1613496280000|2021-02-16 17:24:40|6267.2|6264.4|6266.9|6264.1|6267.2|6264.4|6266.7|6263.9|6
1613496290000|2021-02-16 17:24:50|6266.7|6263.9|6267.7|6264.9|6268.4|6265.6|6266.7|6263.9|6
1613496300000|2021-02-16 17:25:00|6267.4|6264.6|6266|6263.2|6267.4|6264.6|6265.9|6263.1|15
1613496310000|2021-02-16 17:25:10|6266.7|6263.9|6266|6263.2|6266.7|6263.9|6265.9|6263.1|37
1613496320000|2021-02-16 17:25:20|6266.7|6263.9|6266.7|6263.9|6266.7|6263.9|6266.7|6263.9|15
1613496330000|2021-02-16 17:25:30|||||||||18
1613496340000|2021-02-16 17:25:40|6266.4|6263.6|6266.2|6263.4|6266.4|6263.6|6265.9|6263.1|26
1613496350000|2021-02-16 17:25:50|6266.1|6263.3|6266.7|6263.9|6266.7|6263.9|6265.7|6262.9|14
1613496360000|2021-02-16 17:26:00|6266.4|6263.6|6266.4|6263.6|6266.7|6263.9|6265.7|6262.9|111
1613496370000|2021-02-16 17:26:10|6266.7|6263.9|6267.2|6264.4|6267.7|6264.9|6266.7|6263.9|14
1613496380000|2021-02-16 17:26:20|6267.1|6264.3|6267.7|6264.9|6267.7|6264.9|6266.7|6263.9|9
1613496390000|2021-02-16 17:26:30|6267.5|6264.7|6267.7|6264.9|6267.7|6264.9|6266.7|6263.9|33
1613496400000|2021-02-16 17:26:40|6268.2|6265.4|6267.7|6264.9|6268.2|6265.4|6267.7|6264.9|1
1613496410000|2021-02-16 17:26:50|6267.2|6264.4|6266.7|6263.9|6267.7|6264.9|6266.7|6263.9|18
1613496420000|2021-02-16 17:27:00|6267.5|6264.7|6266.4|6263.6|6267.7|6264.9|6265.9|6263.1|2
1613496430000|2021-02-16 17:27:10|6266.7|6263.9|6267.7|6264.9|6267.7|6264.9|6266.7|6263.9|57
1613496440000|2021-02-16 17:27:20|||||||||7
1613496450000|2021-02-16 17:27:30|6267.4|6264.6|6267.7|6264.9|6267.7|6264.9|6267.4|6264.6|62
1613496460000|2021-02-16 17:27:40|||||||||21
1613496470000|2021-02-16 17:27:50|6268.7|6265.9|6268.4|6265.6|6268.7|6265.9|6268.2|6265.4|64
1613496480000|2021-02-16 17:28:00|6268.2|6265.4|6268.7|6265.9|6268.7|6265.9|6268.2|6265.4|7
1613496490000|2021-02-16 17:28:10|6268.2|6265.4|6269.7|6266.9|6269.7|6266.9|6268.2|6265.4|30
1613496500000|2021-02-16 17:28:20|6269.4|6266.6|6268.2|6265.4|6269.4|6266.6|6268.2|6265.4|1
1613496510000|2021-02-16 17:28:30|6268.4|6265.6|6268.7|6265.9|6268.7|6265.9|6267.7|6264.9|7
1613496520000|2021-02-16 17:28:40|6268|6265.2|6266.2|6263.4|6268|6265.2|6265.7|6262.9|59
1613496530000|2021-02-16 17:28:50|6266.1|6263.3|6265.7|6262.9|6266.2|6263.4|6265.7|6262.9|1
1613496540000|2021-02-16 17:29:00|6266.7|6263.9|6266.7|6263.9|6266.7|6263.9|6266.7|6263.9|4
1613496550000|2021-02-16 17:29:10|6267.7|6264.9|6267.7|6264.9|6268.2|6265.4|6267.7|6264.9|15
1613496560000|2021-02-16 17:29:20|6266.7|6263.9|6267.2|6264.4|6267.4|6264.6|6266.7|6263.9|4
1613496570000|2021-02-16 17:29:30|6267.7|6264.9|6267.7|6264.9|6267.7|6264.9|6267.4|6264.6|0
1613496580000|2021-02-16 17:29:40|6266.7|6263.9|6266.2|6263.4|6266.7|6263.9|6266.2|6263.4|5
1613496590000|2021-02-16 17:29:50|6266.4|6263.6|6266.2|6263.4|6266.7|6263.9|6266.2|6263.4|3
1613496600000|2021-02-16 17:30:00|6266.4|6263.6|6268.1|6265.3|6268.7|6265.9|6266.4|6263.6|81
1613496610000|2021-02-16 17:30:10|6267|6264.2|6267.7|6264.9|6267.7|6264.9|6266.7|6263.9|32
1613496620000|2021-02-16 17:30:20|6268.2|6265.4|6267.2|6264.4|6268.2|6265.4|6266.7|6263.9|97
1613496630000|2021-02-16 17:30:30|6267.4|6264.6|6265.9|6263.1|6267.4|6264.6|6265.7|6262.9|27
1613496640000|2021-02-16 17:30:40|6266.2|6263.4|6266.7|6263.9|6266.7|6263.9|6266.1|6263.3|5
1613496650000|2021-02-16 17:30:50|6267|6264.2|6267.2|6264.4|6267.7|6264.9|6266.7|6263.9|10
1613496660000|2021-02-16 17:31:00|6267.4|6264.6|6267.7|6264.9|6268.4|6265.6|6267.4|6264.6|30
1613496670000|2021-02-16 17:31:10|6267.1|6264.3|6267.4|6264.6|6267.4|6264.6|6266.7|6263.9|8
1613496680000|2021-02-16 17:31:20|6266.7|6263.9|6266.7|6263.9|6267.2|6264.4|6266.7|6263.9|18
1613496690000|2021-02-16 17:31:30|6266.6|6263.8|6266.7|6263.9|6266.7|6263.9|6266.2|6263.4|3
1613496700000|2021-02-16 17:31:40|6266.4|6263.6|6266.7|6263.9|6266.7|6263.9|6266.4|6263.6|28
1613496710000|2021-02-16 17:31:50|||||||||7
1613496730000|2021-02-16 17:32:10|6267|6264.2|6267.7|6264.9|6267.7|6264.9|6267|6264.2|17
1613496740000|2021-02-16 17:32:20|6267.4|6264.6|6267.7|6264.9|6267.7|6264.9|6267.4|6264.6|5
1613496750000|2021-02-16 17:32:30|6268.1|6265.3|6269.4|6266.6|6270.1|6267.3|6268.1|6265.3|88
1613496760000|2021-02-16 17:32:40|6269.1|6266.3|6269.2|6266.4|6269.4|6266.6|6268.7|6265.9|21
1613496770000|2021-02-16 17:32:50|6269.4|6266.6|6269.4|6266.6|6269.4|6266.6|6269.2|6266.4|3
1613496780000|2021-02-16 17:33:00|6269.7|6266.9|6269.7|6266.9|6269.7|6266.9|6269.7|6266.9|5
1613496790000|2021-02-16 17:33:10|6270.2|6267.4|6269.9|6267.1|6270.4|6267.6|6269.9|6267.1|17
1613496800000|2021-02-16 17:33:20|6269.7|6266.9|6269.9|6267.1|6270.4|6267.6|6269.7|6266.9|12
1613496810000|2021-02-16 17:33:30|6270.2|6267.4|6270.7|6267.9|6270.7|6267.9|6270.2|6267.4|5
1613496820000|2021-02-16 17:33:40|6270.4|6267.6|6269.2|6266.4|6270.4|6267.6|6269.2|6266.4|35
1613496830000|2021-02-16 17:33:50|6269.4|6266.6|6268.7|6265.9|6269.4|6266.6|6268.7|6265.9|5
1613496840000|2021-02-16 17:34:00|6269.4|6266.6|6268.4|6265.6|6269.4|6266.6|6267.7|6264.9|34
1613496850000|2021-02-16 17:34:10|6268.7|6265.9|6268.2|6265.4|6268.7|6265.9|6268.2|6265.4|1
1613496860000|2021-02-16 17:34:20|6267.7|6264.9|6268.2|6265.4|6268.2|6265.4|6267.7|6264.9|20
1613496870000|2021-02-16 17:34:30|6268.1|6265.3|6268.2|6265.4|6268.2|6265.4|6267.7|6264.9|2
1613496880000|2021-02-16 17:34:40|6268.4|6265.6|6268.9|6266.1|6269.7|6266.9|6267.7|6264.9|36
1613496890000|2021-02-16 17:34:50|6269.4|6266.6|6269.4|6266.6|6269.4|6266.6|6269.4|6266.6|3
1613496900000|2021-02-16 17:35:00|6269.7|6266.9|6269.9|6267.1|6270|6267.2|6269.4|6266.6|60
1613496910000|2021-02-16 17:35:10|6270|6267.2|6269.7|6266.9|6270|6267.2|6269.7|6266.9|124
1613496920000|2021-02-16 17:35:20|6269.4|6266.6|6268.9|6266.1|6269.4|6266.6|6268.9|6266.1|11
1613496930000|2021-02-16 17:35:30|6268.7|6265.9|6269.2|6266.4|6269.4|6266.6|6268.7|6265.9|5
1613496940000|2021-02-16 17:35:40|6269.4|6266.6|6269.4|6266.6|6269.7|6266.9|6269.4|6266.6|4
1613496950000|2021-02-16 17:35:50|6270.4|6267.6|6270.4|6267.6|6270.7|6267.9|6269.7|6266.9|54
1613496960000|2021-02-16 17:36:00|6270.7|6267.9|6270.7|6267.9|6271.4|6268.6|6270.7|6267.9|22
1613496970000|2021-02-16 17:36:10|6270.4|6267.6|6270.4|6267.6|6270.4|6267.6|6270.4|6267.6|0
1613496980000|2021-02-16 17:36:20|6271.4|6268.6|6271.9|6269.1|6272.9|6270.1|6271.4|6268.6|125
1613496990000|2021-02-16 17:36:30|6271.7|6268.9|6271.7|6268.9|6271.9|6269.1|6271.5|6268.7|12
1613497000000|2021-02-16 17:36:40|||||||||2
1613497010000|2021-02-16 17:36:50|6271.4|6268.6|6271.4|6268.6|6271.4|6268.6|6271.2|6268.4|28
1613497020000|2021-02-16 17:37:00|6271.7|6268.9|6270.9|6268.1|6271.7|6268.9|6270.7|6267.9|16
1613497030000|2021-02-16 17:37:10|6270.7|6267.9|6270.7|6267.9|6270.7|6267.9|6270.7|6267.9|3
1613497040000|2021-02-16 17:37:20|6270.9|6268.1|6270.7|6267.9|6270.9|6268.1|6270.7|6267.9|28
1613497050000|2021-02-16 17:37:30|6271|6268.2|6271.7|6268.9|6271.9|6269.1|6271|6268.2|5
1613497060000|2021-02-16 17:37:40|6271.4|6268.6|6271.4|6268.6|6271.4|6268.6|6270.7|6267.9|6
1613497070000|2021-02-16 17:37:50|6271.7|6268.9|6273.4|6270.6|6273.4|6270.6|6271.7|6268.9|36
1613497080000|2021-02-16 17:38:00|6273.7|6270.9|6273.9|6271.1|6274.4|6271.6|6273.7|6270.9|38
1613497090000|2021-02-16 17:38:10|6273.7|6270.9|6273.4|6270.6|6273.7|6270.9|6273.4|6270.6|10
1613497100000|2021-02-16 17:38:20|6272.9|6270.1|6272.4|6269.6|6272.9|6270.1|6272.4|6269.6|36
1613497110000|2021-02-16 17:38:30|6271.9|6269.1|6272.7|6269.9|6273.4|6270.6|6271.9|6269.1|10
1613497120000|2021-02-16 17:38:40|6272.2|6269.4|6272.4|6269.6|6272.4|6269.6|6271.9|6269.1|1
1613497130000|2021-02-16 17:38:50|6272.7|6269.9|6273.7|6270.9|6274.4|6271.6|6272.7|6269.9|8
1613497140000|2021-02-16 17:39:00|6273.9|6271.1|6273.7|6270.9|6274.4|6271.6|6273.7|6270.9|17
1613497150000|2021-02-16 17:39:10|6273.9|6271.1|6273.4|6270.6|6274.4|6271.6|6273.2|6270.4|19
1613497160000|2021-02-16 17:39:20|6273.2|6270.4|6272.7|6269.9|6273.2|6270.4|6272.7|6269.9|4
1613497170000|2021-02-16 17:39:30|6273.4|6270.6|6271.7|6268.9|6273.4|6270.6|6271.7|6268.9|24
1613497180000|2021-02-16 17:39:40|6271.2|6268.4|6271.2|6268.4|6271.7|6268.9|6271.2|6268.4|25
1613497190000|2021-02-16 17:39:50|6271.4|6268.6|6271.4|6268.6|6271.4|6268.6|6271.4|6268.6|0
1613497200000|2021-02-16 17:40:00|6271.1|6268.3|6271.9|6269.1|6271.9|6269.1|6270.9|6268.1|11
1613497210000|2021-02-16 17:40:10|6271.7|6268.9|6273.2|6270.4|6273.7|6270.9|6271.7|6268.9|35
1613497220000|2021-02-16 17:40:20|6272.7|6269.9|6273.2|6270.4|6273.7|6270.9|6272.7|6269.9|30
1613497230000|2021-02-16 17:40:30|6272.7|6269.9|6272.7|6269.9|6273.2|6270.4|6272.7|6269.9|2
1613497240000|2021-02-16 17:40:40|6273.2|6270.4|6273.4|6270.6|6273.4|6270.6|6273.2|6270.4|11
1613497250000|2021-02-16 17:40:50|6273.7|6270.9|6273.4|6270.6|6273.7|6270.9|6273.2|6270.4|25
1613497260000|2021-02-16 17:41:00|6273.7|6270.9|6273.2|6270.4|6274.4|6271.6|6273.2|6270.4|70
1613497270000|2021-02-16 17:41:10|6273.1|6270.3|6272.7|6269.9|6273.2|6270.4|6272.7|6269.9|5
1613497280000|2021-02-16 17:41:20|6272.4|6269.6|6272.9|6270.1|6273.2|6270.4|6272.4|6269.6|6
1613497290000|2021-02-16 17:41:30|6273.2|6270.4|6271.4|6268.6|6273.2|6270.4|6270.7|6267.9|28
1613497300000|2021-02-16 17:41:40|6271.9|6269.1|6272.2|6269.4|6272.4|6269.6|6271.7|6268.9|6
1613497310000|2021-02-16 17:41:50|6271.9|6269.1|6271.7|6268.9|6271.9|6269.1|6271|6268.2|65
1613497320000|2021-02-16 17:42:00|6271.4|6268.6|6271.4|6268.6|6271.7|6268.9|6270.7|6267.9|27
1613497330000|2021-02-16 17:42:10|||||||||3
1613497340000|2021-02-16 17:42:20|||||||||2
1613497350000|2021-02-16 17:42:30|6271.1|6268.3|6271.4|6268.6|6271.7|6268.9|6270.9|6268.1|8
1613497360000|2021-02-16 17:42:40|6270.7|6267.9|6271.7|6268.9|6272.1|6269.3|6270.7|6267.9|92
1613497370000|2021-02-16 17:42:50|6271.5|6268.7|6272.4|6269.6|6272.4|6269.6|6271.4|6268.6|45
1613497380000|2021-02-16 17:43:00|6272.2|6269.4|6273.4|6270.6|6273.4|6270.6|6272.2|6269.4|10
1613497390000|2021-02-16 17:43:10|6273.7|6270.9|6273.4|6270.6|6274.2|6271.4|6273.4|6270.6|122
1613497400000|2021-02-16 17:43:20|6274.2|6271.4|6275.4|6272.6|6275.4|6272.6|6274.2|6271.4|38
1613497410000|2021-02-16 17:43:30|6275.2|6272.4|6274.1|6271.3|6275.4|6272.6|6273.7|6270.9|43
1613497420000|2021-02-16 17:43:40|6273.7|6270.9|6273.2|6270.4|6273.7|6270.9|6272.7|6269.9|10
1613497430000|2021-02-16 17:43:50|6272.7|6269.9|6272.7|6269.9|6272.7|6269.9|6272.7|6269.9|6
1613497440000|2021-02-16 17:44:00|6272.4|6269.6|6272.7|6269.9|6273.2|6270.4|6272.2|6269.4|10
1613497450000|2021-02-16 17:44:10|6272.4|6269.6|6271.2|6268.4|6272.7|6269.9|6271.2|6268.4|18
1613497460000|2021-02-16 17:44:20|6271.4|6268.6|6270.7|6267.9|6271.4|6268.6|6270.7|6267.9|5
1613497470000|2021-02-16 17:44:30|6271|6268.2|6275|6272.2|6275|6272.2|6271|6268.2|402
1613497480000|2021-02-16 17:44:40|6274.7|6271.9|6274.5|6271.7|6274.7|6271.9|6274|6271.2|24
1613497490000|2021-02-16 17:44:50|6274.7|6271.9|6274.7|6271.9|6274.7|6271.9|6274.5|6271.7|10
1613497500000|2021-02-16 17:45:00|6274.5|6271.7|6275|6272.2|6275|6272.2|6274.5|6271.7|100
1613497510000|2021-02-16 17:45:10|6274.9|6272.1|6274.7|6271.9|6274.9|6272.1|6274.7|6271.9|27
1613497520000|2021-02-16 17:45:20|6275|6272.2|6275.3|6272.5|6276|6273.2|6274.7|6271.9|332
1613497530000|2021-02-16 17:45:30|6275.7|6272.9|6276|6273.2|6276|6273.2|6275|6272.2|20
1613497540000|2021-02-16 17:45:40|6275.7|6272.9|6275.5|6272.7|6275.7|6272.9|6275|6272.2|145
1613497550000|2021-02-16 17:45:50|6275.7|6272.9|6275.7|6272.9|6275.7|6272.9|6275|6272.2|18
1613497560000|2021-02-16 17:46:00|6276|6273.2|6275|6272.2|6276.4|6273.6|6274.5|6271.7|64
1613497570000|2021-02-16 17:46:10|6274.5|6271.7|6274.7|6271.9|6274.7|6271.9|6274|6271.2|36
1613497580000|2021-02-16 17:46:20|6274.8|6272|6276|6273.2|6276|6273.2|6274.8|6272|21
1613497590000|2021-02-16 17:46:30|||||||||18
1613497600000|2021-02-16 17:46:40|||||||||10
1613497610000|2021-02-16 17:46:50|6276.3|6273.5|6277|6274.2|6277|6274.2|6276.3|6273.5|25
1613497620000|2021-02-16 17:47:00|6276.7|6273.9|6277|6274.2|6277.3|6274.5|6276.5|6273.7|36
1613497630000|2021-02-16 17:47:10|6277.2|6274.4|6277.3|6274.5|6277.3|6274.5|6277|6274.2|0
1613497640000|2021-02-16 17:47:20|6277.2|6274.4|6277|6274.2|6277.2|6274.4|6277|6274.2|8
1613497650000|2021-02-16 17:47:30|6277.2|6274.4|6278|6275.2|6278|6275.2|6277.2|6274.4|13
1613497660000|2021-02-16 17:47:40|6278.5|6275.7|6279|6276.2|6279|6276.2|6278|6275.2|10
1613497670000|2021-02-16 17:47:50|6279.2|6276.4|6279|6276.2|6279.7|6276.9|6279|6276.2|10
1613497680000|2021-02-16 17:48:00|6279.2|6276.4|6281|6278.2|6281.3|6278.5|6279.2|6276.4|138
1613497690000|2021-02-16 17:48:10|6281.3|6278.5|6281.3|6278.5|6281.7|6278.9|6281.3|6278.5|43
1613497700000|2021-02-16 17:48:20|6281.7|6278.9|6281.3|6278.5|6281.7|6278.9|6281|6278.2|26
1613497710000|2021-02-16 17:48:30|6282|6279.2|6284.3|6281.5|6284.3|6281.5|6282|6279.2|53
1613497720000|2021-02-16 17:48:40|6284.7|6281.9|6283.3|6280.5|6284.7|6281.9|6283|6280.2|35
1613497730000|2021-02-16 17:48:50|6283.7|6280.9|6283.7|6280.9|6283.7|6280.9|6283.7|6280.9|5
1613497740000|2021-02-16 17:49:00|6284|6281.2|6283|6280.2|6284.3|6281.5|6283|6280.2|44
1613497750000|2021-02-16 17:49:10|6282.3|6279.5|6281.7|6278.9|6282.3|6279.5|6281.7|6278.9|16
1613497760000|2021-02-16 17:49:20|6281.3|6278.5|6281.3|6278.5|6281.3|6278.5|6281.3|6278.5|1
1613497770000|2021-02-16 17:49:30|6281|6278.2|6281.3|6278.5|6281.3|6278.5|6281|6278.2|17
1613497780000|2021-02-16 17:49:40|6281.2|6278.4|6281|6278.2|6281.2|6278.4|6280.7|6277.9|13
1613497790000|2021-02-16 17:49:50|6280.7|6277.9|6279.7|6276.9|6281|6278.2|6279|6276.2|49
1613497800000|2021-02-16 17:50:00|6280|6277.2|6279.7|6276.9|6280.7|6277.9|6279.2|6276.4|37
1613497810000|2021-02-16 17:50:10|6280|6277.2|6279.7|6276.9|6280|6277.2|6279.7|6276.9|2
1613497830000|2021-02-16 17:50:30|6280|6277.2|6280|6277.2|6280|6277.2|6280|6277.2|1
1613497840000|2021-02-16 17:50:40|6280.7|6277.9|6280.7|6277.9|6280.7|6277.9|6280.7|6277.9|17
1613497850000|2021-02-16 17:50:50|6281|6278.2|6280|6277.2|6281.7|6278.9|6280|6277.2|114
1613497860000|2021-02-16 17:51:00|6279.7|6276.9|6280|6277.2|6280|6277.2|6279|6276.2|21
1613497870000|2021-02-16 17:51:10|6280.3|6277.5|6281.5|6278.7|6281.7|6278.9|6280.3|6277.5|76
1613497880000|2021-02-16 17:51:20|6281.7|6278.9|6281.7|6278.9|6281.7|6278.9|6281.7|6278.9|2
1613497890000|2021-02-16 17:51:30|6281.1|6278.3|6280|6277.2|6281.1|6278.3|6280|6277.2|105
1613497900000|2021-02-16 17:51:40|6280.2|6277.4|6280|6277.2|6281.4|6278.6|6280|6277.2|43
1613497910000|2021-02-16 17:51:50|6280.5|6277.7|6281.5|6278.7|6281.7|6278.9|6280.5|6277.7|12
1613497920000|2021-02-16 17:52:00|6281.7|6278.9|6281.2|6278.4|6282|6279.2|6281|6278.2|36
1613497930000|2021-02-16 17:52:10|6281.4|6278.6|6281|6278.2|6281.5|6278.7|6281|6278.2|10
1613497940000|2021-02-16 17:52:20|6281.3|6278.5|6280|6277.2|6281.7|6278.9|6280|6277.2|52
1613497950000|2021-02-16 17:52:30|||||||||143
1613497960000|2021-02-16 17:52:40|6280.5|6277.7|6281|6278.2|6281|6278.2|6280.5|6277.7|6
1613497970000|2021-02-16 17:52:50|6281.5|6278.7|6279.7|6276.9|6282|6279.2|6279.7|6276.9|114
1613497980000|2021-02-16 17:53:00|6280|6277.2|6280.7|6277.9|6280.7|6277.9|6280|6277.2|5
1613497990000|2021-02-16 17:53:10|6281|6278.2|6281|6278.2|6281.2|6278.4|6281|6278.2|23
1613498000000|2021-02-16 17:53:20|6281.2|6278.4|6281|6278.2|6281.7|6278.9|6280.7|6277.9|14
1613498010000|2021-02-16 17:53:30|6280.7|6277.9|6280.2|6277.4|6281|6278.2|6279.7|6276.9|41
1613498020000|2021-02-16 17:53:40|6280.3|6277.5|6280.3|6277.5|6280.3|6277.5|6280.2|6277.4|1
1613498030000|2021-02-16 17:53:50|6281.2|6278.4|6280.7|6277.9|6281.2|6278.4|6280.7|6277.9|3
1613498040000|2021-02-16 17:54:00|6281|6278.2|6280|6277.2|6281|6278.2|6280|6277.2|22
1613498050000|2021-02-16 17:54:10|6280.2|6277.4|6279.5|6276.7|6280.2|6277.4|6279.5|6276.7|7
1613498060000|2021-02-16 17:54:20|6279.6|6276.8|6280|6277.2|6280|6277.2|6279.6|6276.8|19
1613498070000|2021-02-16 17:54:30|||||||||20
1613498080000|2021-02-16 17:54:40|||||||||2
1613498090000|2021-02-16 17:54:50|6280.3|6277.5|6280.6|6277.8|6283|6280.2|6280.3|6277.5|109
1613498100000|2021-02-16 17:55:00|6281.1|6278.3|6282|6279.2|6282.1|6279.3|6281|6278.2|16
1613498110000|2021-02-16 17:55:10|6282.1|6279.3|6283|6280.2|6283.1|6280.3|6282|6279.2|26
1613498120000|2021-02-16 17:55:20|6283.1|6280.3|6283|6280.2|6283.1|6280.3|6283|6280.2|4
1613498130000|2021-02-16 17:55:30|6283.1|6280.3|6283.3|6280.5|6283.3|6280.5|6283|6280.2|5
1613498140000|2021-02-16 17:55:40|6283.4|6280.6|6282.6|6279.8|6283.4|6280.6|6282|6279.2|7
1613498150000|2021-02-16 17:55:50|6283|6280.2|6282|6279.2|6283.1|6280.3|6282|6279.2|35
1613498160000|2021-02-16 17:56:00|6282.3|6279.5|6281|6278.2|6283|6280.2|6281|6278.2|142
1613498170000|2021-02-16 17:56:10|6281.5|6278.7|6280|6277.2|6281.5|6278.7|6280|6277.2|23
1613498180000|2021-02-16 17:56:20|6280.5|6277.7|6280.6|6277.8|6280.6|6277.8|6280|6277.2|7
1613498190000|2021-02-16 17:56:30|6281|6278.2|6281.5|6278.7|6281.5|6278.7|6281|6278.2|18
1613498200000|2021-02-16 17:56:40|||||||||8
1613498210000|2021-02-16 17:56:50|6281.1|6278.3|6282.6|6279.8|6282.6|6279.8|6281|6278.2|7
1613498220000|2021-02-16 17:57:00|6282.5|6279.7|6280|6277.2|6282.6|6279.8|6280|6277.2|192
1613498230000|2021-02-16 17:57:10|6279.6|6276.8|6279|6276.2|6279.6|6276.8|6279|6276.2|66
1613498240000|2021-02-16 17:57:20|6279.1|6276.3|6279.5|6276.7|6279.6|6276.8|6279|6276.2|15
1613498250000|2021-02-16 17:57:30|6279.6|6276.8|6279.5|6276.7|6279.6|6276.8|6279|6276.2|5
1613498260000|2021-02-16 17:57:40|6279.6|6276.8|6280|6277.2|6280|6277.2|6279.5|6276.7|35
1613498270000|2021-02-16 17:57:50|||||||||9
1613498280000|2021-02-16 17:58:00|||||||||22
1613498290000|2021-02-16 17:58:10|||||||||7
1613498300000|2021-02-16 17:58:20|||||||||17
1613498310000|2021-02-16 17:58:30|6279.1|6276.3|6279|6276.2|6279.3|6276.5|6279|6276.2|9
1613498320000|2021-02-16 17:58:40|6279.1|6276.3|6277|6274.2|6279.1|6276.3|6277|6274.2|19
1613498330000|2021-02-16 17:58:50|6277.1|6274.3|6276|6273.2|6277.1|6274.3|6275.6|6272.8|19
1613498350000|2021-02-16 17:59:10|6276.1|6273.3|6275|6272.2|6276.1|6273.3|6275|6272.2|38
1613498360000|2021-02-16 17:59:20|6275.3|6272.5|6275.6|6272.8|6276|6273.2|6275.1|6272.3|53
1613498370000|2021-02-16 17:59:30|6276|6273.2|6276|6273.2|6276.3|6273.5|6276|6273.2|24
1613498380000|2021-02-16 17:59:40|6275.3|6272.5|6274.6|6271.8|6275.3|6272.5|6274.3|6271.5|6
1613498390000|2021-02-16 17:59:50|6275|6272.2|6275.6|6272.8|6275.6|6272.8|6274.6|6271.8|20
1613498400000|2021-02-16 18:00:00|6276|6273.2|6276.5|6273.7|6276.5|6273.7|6276|6273.2|31
1613498410000|2021-02-16 18:00:10|6276.6|6273.8|6277|6274.2|6278.5|6275.7|6276.6|6273.8|14
1613498420000|2021-02-16 18:00:20|6277.5|6274.7|6277.5|6274.7|6277.6|6274.8|6277.5|6274.7|2
1613498430000|2021-02-16 18:00:30|6277.6|6274.8|6278|6275.2|6278|6275.2|6277.5|6274.7|3
1613498440000|2021-02-16 18:00:40|6278.5|6275.7|6278.1|6275.3|6279|6276.2|6278.1|6275.3|18
1613498450000|2021-02-16 18:00:50|6278|6275.2|6279|6276.2|6279|6276.2|6278|6275.2|0
1613498460000|2021-02-16 18:01:00|6278.1|6275.3|6277|6274.2|6279|6276.2|6277|6274.2|25
1613498470000|2021-02-16 18:01:10|6276|6273.2|6275.6|6272.8|6276|6273.2|6275.6|6272.8|12
1613498480000|2021-02-16 18:01:20|6275.3|6272.5|6275.5|6272.7|6276|6273.2|6275.3|6272.5|30
1613498490000|2021-02-16 18:01:30|6275.6|6272.8|6275.1|6272.3|6275.6|6272.8|6275|6272.2|3
1613498500000|2021-02-16 18:01:40|6275|6272.2|6274.6|6271.8|6275.1|6272.3|6274.6|6271.8|6
1613498510000|2021-02-16 18:01:50|6274|6271.2|6274|6271.2|6274.5|6271.7|6274|6271.2|10
1613498520000|2021-02-16 18:02:00|6273.5|6270.7|6273.6|6270.8|6273.6|6270.8|6273.5|6270.7|25
1613498530000|2021-02-16 18:02:10|6274|6271.2|6274.5|6271.7|6274.5|6271.7|6274|6271.2|12
1613498540000|2021-02-16 18:02:20|6274.6|6271.8|6275.6|6272.8|6275.6|6272.8|6274.6|6271.8|6
1613498550000|2021-02-16 18:02:30|6276|6273.2|6276.5|6273.7|6276.5|6273.7|6276|6273.2|15
1613498560000|2021-02-16 18:02:40|6276.6|6273.8|6277|6274.2|6277|6274.2|6276.5|6273.7|3
1613498570000|2021-02-16 18:02:50|6277.5|6274.7|6277.5|6274.7|6277.6|6274.8|6277.5|6274.7|28
1613498580000|2021-02-16 18:03:00|6277|6274.2|6277|6274.2|6277|6274.2|6276|6273.2|13
1613498590000|2021-02-16 18:03:10|6277.3|6274.5|6277|6274.2|6277.6|6274.8|6277|6274.2|14
1613498600000|2021-02-16 18:03:20|6276.6|6273.8|6276.5|6273.7|6276.6|6273.8|6276.5|6273.7|5
1613498610000|2021-02-16 18:03:30|6276.6|6273.8|6276.5|6273.7|6277|6274.2|6276.5|6273.7|1
1613498620000|2021-02-16 18:03:40|6276.6|6273.8|6276.6|6273.8|6276.6|6273.8|6276.6|6273.8|0
1613498630000|2021-02-16 18:03:50|6277|6274.2|6277|6274.2|6277.5|6274.7|6277|6274.2|18
1613498640000|2021-02-16 18:04:00|6276.5|6273.7|6278|6275.2|6278|6275.2|6276.5|6273.7|228
1613498650000|2021-02-16 18:04:10|||||||||8
1613498660000|2021-02-16 18:04:20|6278.3|6275.5|6278|6275.2|6278.6|6275.8|6278|6275.2|14
1613498670000|2021-02-16 18:04:30|6278.1|6275.3|6278|6275.2|6278.1|6275.3|6278|6275.2|3
1613498680000|2021-02-16 18:04:40|6278.1|6275.3|6278.5|6275.7|6278.6|6275.8|6278.1|6275.3|3
1613498690000|2021-02-16 18:04:50|6278.6|6275.8|6279|6276.2|6279|6276.2|6278|6275.2|11
1613498700000|2021-02-16 18:05:00|6278.5|6275.7|6278|6275.2|6279|6276.2|6278|6275.2|9
1613498710000|2021-02-16 18:05:10|||||||||9
1613498720000|2021-02-16 18:05:20|6278.5|6275.7|6278.6|6275.8|6279|6276.2|6278.5|6275.7|19
1613498730000|2021-02-16 18:05:30|6279|6276.2|6278|6275.2|6279|6276.2|6277|6274.2|25
1613498740000|2021-02-16 18:05:40|6277.1|6274.3|6277.1|6274.3|6277.1|6274.3|6277.1|6274.3|5
1613498750000|2021-02-16 18:05:50|6277|6274.2|6277|6274.2|6277|6274.2|6277|6274.2|41
1613498760000|2021-02-16 18:06:00|||||||||2
1613498770000|2021-02-16 18:06:10|||||||||6
1613498780000|2021-02-16 18:06:20|||||||||1
1613498790000|2021-02-16 18:06:30|||||||||8
1613498800000|2021-02-16 18:06:40|||||||||9
1613498810000|2021-02-16 18:06:50|||||||||2
1613498820000|2021-02-16 18:07:00|6276|6273.2|6276|6273.2|6276|6273.2|6276|6273.2|6
1613498830000|2021-02-16 18:07:10|6275.6|6272.8|6275.6|6272.8|6275.6|6272.8|6275.6|6272.8|6
1613498840000|2021-02-16 18:07:20|6276|6273.2|6276|6273.2|6276|6273.2|6276|6273.2|43
1613498850000|2021-02-16 18:07:30|6275.3|6272.5|6273.6|6270.8|6275.3|6272.5|6273.6|6270.8|38
1613498860000|2021-02-16 18:07:40|6273|6270.2|6273.1|6270.3|6274|6271.2|6273|6270.2|59
1613498870000|2021-02-16 18:07:50|6273.6|6270.8|6273.1|6270.3|6274|6271.2|6273|6270.2|17
1613498880000|2021-02-16 18:08:00|6273.5|6270.7|6272.6|6269.8|6273.6|6270.8|6272|6269.2|50
1613498890000|2021-02-16 18:08:10|6272.5|6269.7|6272|6269.2|6272.5|6269.7|6272|6269.2|13
1613498900000|2021-02-16 18:08:20|||||||||11
1613498910000|2021-02-16 18:08:30|||||||||13
1613498920000|2021-02-16 18:08:40|6271.6|6268.8|6271.5|6268.7|6271.6|6268.8|6271.5|6268.7|28
1613498930000|2021-02-16 18:08:50|6271|6268.2|6271.5|6268.7|6271.5|6268.7|6271|6268.2|1
1613498940000|2021-02-16 18:09:00|6271.6|6268.8|6271|6268.2|6271.6|6268.8|6271|6268.2|6
1613498950000|2021-02-16 18:09:10|6270|6267.2|6270|6267.2|6270|6267.2|6269.1|6266.3|48
1613498960000|2021-02-16 18:09:20|6271|6268.2|6271|6268.2|6271.6|6268.8|6271|6268.2|27
1613498970000|2021-02-16 18:09:30|6271.6|6268.8|6271|6268.2|6271.6|6268.8|6271|6268.2|43
1613498980000|2021-02-16 18:09:40|6271.6|6268.8|6272|6269.2|6272|6269.2|6271.6|6268.8|1
1613498990000|2021-02-16 18:09:50|6271.6|6268.8|6272.6|6269.8|6272.6|6269.8|6271.5|6268.7|15
1613499000000|2021-02-16 18:10:00|6273|6270.2|6275.3|6272.5|6275.6|6272.8|6273|6270.2|54
1613499010000|2021-02-16 18:10:10|6275|6272.2|6275.6|6272.8|6275.6|6272.8|6275|6272.2|5
1613499020000|2021-02-16 18:10:20|6275.5|6272.7|6276|6273.2|6276|6273.2|6275.5|6272.7|19
1613499030000|2021-02-16 18:10:30|6276.6|6273.8|6276.6|6273.8|6276.6|6273.8|6276.6|6273.8|12
1613499040000|2021-02-16 18:10:40|6277|6274.2|6276.5|6273.7|6277.3|6274.5|6276.5|6273.7|7
1613499050000|2021-02-16 18:10:50|6276.3|6273.5|6276.5|6273.7|6277|6274.2|6276.1|6273.3|6
1613499060000|2021-02-16 18:11:00|6276.6|6273.8|6276.6|6273.8|6276.6|6273.8|6276.6|6273.8|0
1613499070000|2021-02-16 18:11:10|6277|6274.2|6277|6274.2|6277|6274.2|6277|6274.2|5
1613499080000|2021-02-16 18:11:20|6277.3|6274.5|6277|6274.2|6277.3|6274.5|6277|6274.2|11
1613499090000|2021-02-16 18:11:30|6277.1|6274.3|6278.3|6275.5|6278.8|6276|6277.1|6274.3|398
1613499100000|2021-02-16 18:11:40|6278.1|6275.3|6277.6|6274.8|6278.1|6275.3|6277.6|6274.8|43
1613499110000|2021-02-16 18:11:50|6277.3|6274.5|6275.8|6273|6277.3|6274.5|6275.6|6272.8|40
1613499120000|2021-02-16 18:12:00|6276.3|6273.5|6276.6|6273.8|6276.6|6273.8|6275.8|6273|16
1613499130000|2021-02-16 18:12:10|6276.3|6273.5|6276.6|6273.8|6276.6|6273.8|6276.3|6273.5|36
1613499140000|2021-02-16 18:12:20|6276.3|6273.5|6277|6274.2|6277.5|6274.7|6276.3|6273.5|9
1613499150000|2021-02-16 18:12:30|6276.6|6273.8|6278|6275.2|6278|6275.2|6276.6|6273.8|5
1613499160000|2021-02-16 18:12:40|6277.6|6274.8|6278|6275.2|6279|6276.2|6277.6|6274.8|21
1613499170000|2021-02-16 18:12:50|6278.3|6275.5|6278.1|6275.3|6278.6|6275.8|6278|6275.2|13
1613499180000|2021-02-16 18:13:00|6278.3|6275.5|6279|6276.2|6279|6276.2|6278.3|6275.5|10
1613499190000|2021-02-16 18:13:10|6279.6|6276.8|6279.3|6276.5|6280|6277.2|6279.1|6276.3|56
1613499200000|2021-02-16 18:13:20|6279.6|6276.8|6279.1|6276.3|6279.6|6276.8|6279|6276.2|9
1613499210000|2021-02-16 18:13:30|6279.3|6276.5|6279.6|6276.8|6279.6|6276.8|6279|6276.2|47
1613499220000|2021-02-16 18:13:40|6280|6277.2|6280|6277.2|6280|6277.2|6280|6277.2|0
1613499230000|2021-02-16 18:13:50|6280.3|6277.5|6280.1|6277.3|6280.6|6277.8|6279.6|6276.8|40
1613499240000|2021-02-16 18:14:00|6280.3|6277.5|6280.6|6277.8|6280.6|6277.8|6280.1|6277.3|4
1613499250000|2021-02-16 18:14:10|6280.3|6277.5|6279.6|6276.8|6280.3|6277.5|6279|6276.2|8
1613499260000|2021-02-16 18:14:20|||||||||24
1613499270000|2021-02-16 18:14:30|||||||||2
1613499280000|2021-02-16 18:14:40|6279.3|6276.5|6279.3|6276.5|6279.3|6276.5|6279.3|6276.5|0
1613499290000|2021-02-16 18:14:50|6278.6|6275.8|6277.1|6274.3|6278.6|6275.8|6277.1|6274.3|36
1613499300000|2021-02-16 18:15:00|6277.6|6274.8|6278|6275.2|6278|6275.2|6277.6|6274.8|55
1613499310000|2021-02-16 18:15:10|6277.6|6274.8|6277.6|6274.8|6277.6|6274.8|6277.6|6274.8|0
1613499320000|2021-02-16 18:15:20|6278|6275.2|6278.3|6275.5|6278.3|6275.5|6278|6275.2|3
1613499330000|2021-02-16 18:15:30|6278.6|6275.8|6279.1|6276.3|6279.6|6276.8|6278.6|6275.8|8
1613499340000|2021-02-16 18:15:40|6278.6|6275.8|6279.1|6276.3|6279.3|6276.5|6278.6|6275.8|2
1613499350000|2021-02-16 18:15:50|6279.3|6276.5|6280.3|6277.5|6280.3|6277.5|6279.3|6276.5|168
1613499360000|2021-02-16 18:16:00|6280.8|6278|6280.3|6277.5|6281.3|6278.5|6280.3|6277.5|18
1613499370000|2021-02-16 18:16:10|6280.4|6277.6|6280.8|6278|6281.3|6278.5|6280.3|6277.5|6
1613499380000|2021-02-16 18:16:20|6280.3|6277.5|6279.3|6276.5|6280.3|6277.5|6279.3|6276.5|34
1613499390000|2021-02-16 18:16:30|6278.9|6276.1|6278.8|6276|6278.9|6276.1|6278.3|6275.5|30
1613499400000|2021-02-16 18:16:40|6278.9|6276.1|6278.8|6276|6279.3|6276.5|6278.8|6276|2
1613499410000|2021-02-16 18:16:50|6278.3|6275.5|6277.4|6274.6|6278.3|6275.5|6277.4|6274.6|2
1613499420000|2021-02-16 18:17:00|6277.8|6275|6277.9|6275.1|6277.9|6275.1|6277.8|6275|5
1613499430000|2021-02-16 18:17:10|6278.3|6275.5|6278.8|6276|6278.8|6276|6278.3|6275.5|2
1613499440000|2021-02-16 18:17:20|6278.6|6275.8|6279.3|6276.5|6279.3|6276.5|6278.6|6275.8|1
1613499450000|2021-02-16 18:17:30|6279.4|6276.6|6279.3|6276.5|6280.3|6277.5|6279.3|6276.5|1
1613499460000|2021-02-16 18:17:40|6278.9|6276.1|6277.8|6275|6278.9|6276.1|6277.8|6275|4
1613499470000|2021-02-16 18:17:50|6277.9|6275.1|6278.8|6276|6278.9|6276.1|6277.9|6275.1|2
1613499480000|2021-02-16 18:18:00|6278.3|6275.5|6277.4|6274.6|6278.3|6275.5|6277.4|6274.6|64
1613499490000|2021-02-16 18:18:10|6277.9|6275.1|6278.3|6275.5|6278.3|6275.5|6277.9|6275.1|1
1613499500000|2021-02-16 18:18:20|6278.8|6276|6278.3|6275.5|6278.8|6276|6278.3|6275.5|57
1613499510000|2021-02-16 18:18:30|6277.9|6275.1|6276.6|6273.8|6277.9|6275.1|6276.6|6273.8|6
1613499520000|2021-02-16 18:18:40|6276.4|6273.6|6276.9|6274.1|6276.9|6274.1|6276.4|6273.6|5
1613499530000|2021-02-16 18:18:50|6277.3|6274.5|6277.9|6275.1|6277.9|6275.1|6277.3|6274.5|11
1613499540000|2021-02-16 18:19:00|6278.3|6275.5|6279.3|6276.5|6279.4|6276.6|6278.3|6275.5|23
1613499550000|2021-02-16 18:19:10|6279.4|6276.6|6278.9|6276.1|6279.8|6277|6278.6|6275.8|14
1613499560000|2021-02-16 18:19:20|6278.8|6276|6278.8|6276|6278.8|6276|6278.3|6275.5|5
1613499570000|2021-02-16 18:19:30|6278.9|6276.1|6278.9|6276.1|6278.9|6276.1|6278.9|6276.1|1
1613499580000|2021-02-16 18:19:40|6279.3|6276.5|6278.8|6276|6279.3|6276.5|6278.8|6276|19
1613499590000|2021-02-16 18:19:50|6277.8|6275|6276.8|6274|6277.8|6275|6276.8|6274|24
1613499600000|2021-02-16 18:20:00|6276.9|6274.1|6278.3|6275.5|6278.3|6275.5|6276.3|6273.5|465
1613499610000|2021-02-16 18:20:10|6277.8|6275|6275.9|6273.1|6277.9|6275.1|6275.3|6272.5|226
1613499620000|2021-02-16 18:20:20|6276.4|6273.6|6277.3|6274.5|6277.8|6275|6276.4|6273.6|3
1613499630000|2021-02-16 18:20:30|6277.4|6274.6|6277.3|6274.5|6277.8|6275|6277.3|6274.5|1
1613499640000|2021-02-16 18:20:40|6277.6|6274.8|6278.9|6276.1|6278.9|6276.1|6277.6|6274.8|28
1613499650000|2021-02-16 18:20:50|6278.8|6276|6278.9|6276.1|6278.9|6276.1|6278.8|6276|1
1613499660000|2021-02-16 18:21:00|6278.4|6275.6|6278.9|6276.1|6278.9|6276.1|6278.4|6275.6|2
1613499670000|2021-02-16 18:21:10|6279.3|6276.5|6279.3|6276.5|6279.3|6276.5|6278.6|6275.8|3
1613499680000|2021-02-16 18:21:20|6278.9|6276.1|6278.9|6276.1|6278.9|6276.1|6278.9|6276.1|1
1613499690000|2021-02-16 18:21:30|6279.3|6276.5|6280.1|6277.3|6280.3|6277.5|6279.3|6276.5|37
1613499700000|2021-02-16 18:21:40|6279.8|6277|6279.9|6277.1|6279.9|6277.1|6279.3|6276.5|5
1613499710000|2021-02-16 18:21:50|6280.3|6277.5|6280.3|6277.5|6280.3|6277.5|6279.8|6277|29
1613499720000|2021-02-16 18:22:00|6279.8|6277|6280.3|6277.5|6280.3|6277.5|6279.6|6276.8|30
1613499730000|2021-02-16 18:22:10|6279.9|6277.1|6280.3|6277.5|6280.3|6277.5|6279.9|6277.1|3
1613499750000|2021-02-16 18:22:30|6279.3|6276.5|6279.3|6276.5|6279.3|6276.5|6279.3|6276.5|71
1613499760000|2021-02-16 18:22:40|6280.3|6277.5|6279.3|6276.5|6280.3|6277.5|6279.3|6276.5|16
1613499770000|2021-02-16 18:22:50|6279.9|6277.1|6279.9|6277.1|6279.9|6277.1|6279.8|6277|12
1613499780000|2021-02-16 18:23:00|6279.8|6277|6281.3|6278.5|6281.3|6278.5|6279.8|6277|16
1613499790000|2021-02-16 18:23:10|6279.3|6276.5|6278.8|6276|6279.3|6276.5|6278.3|6275.5|200
1613499800000|2021-02-16 18:23:20|6278.6|6275.8|6279.8|6277|6280|6277.2|6278.6|6275.8|21
1613499810000|2021-02-16 18:23:30|6280.3|6277.5|6280.6|6277.8|6281.1|6278.3|6280.3|6277.5|9
1613499830000|2021-02-16 18:23:50|6281.1|6278.3|6281.1|6278.3|6281.1|6278.3|6281.1|6278.3|12
1613499840000|2021-02-16 18:24:00|6281|6278.2|6282.3|6279.5|6283.3|6280.5|6281|6278.2|75
1613499850000|2021-02-16 18:24:10|6282.6|6279.8|6282.1|6279.3|6283.3|6280.5|6281.6|6278.8|23
1613499860000|2021-02-16 18:24:20|6282.3|6279.5|6284.3|6281.5|6284.3|6281.5|6282.3|6279.5|33
1613499870000|2021-02-16 18:24:30|6284.1|6281.3|6284|6281.2|6284.6|6281.8|6283.6|6280.8|27
1613499880000|2021-02-16 18:24:40|6284.1|6281.3|6284|6281.2|6284.3|6281.5|6284|6281.2|1
1613499890000|2021-02-16 18:24:50|6283.6|6280.8|6286.3|6283.5|6286.3|6283.5|6283.6|6280.8|65
1613499900000|2021-02-16 18:25:00|6286.1|6283.3|6286.6|6283.8|6286.6|6283.8|6285.8|6283|13
1613499910000|2021-02-16 18:25:10|6286.3|6283.5|6285.6|6282.8|6286.6|6283.8|6285.6|6282.8|47
1613499920000|2021-02-16 18:25:20|6285.8|6283|6285.3|6282.5|6285.8|6283|6285.1|6282.3|10
1613499930000|2021-02-16 18:25:30|6285.6|6282.8|6284.6|6281.8|6285.6|6282.8|6284.6|6281.8|21
1613499940000|2021-02-16 18:25:40|6285|6282.2|6285.1|6282.3|6285.3|6282.5|6284.6|6281.8|5
1613499950000|2021-02-16 18:25:50|6285.3|6282.5|6284.8|6282|6285.3|6282.5|6284.8|6282|22
1613499960000|2021-02-16 18:26:00|6284.3|6281.5|6284.9|6282.1|6284.9|6282.1|6284.3|6281.5|0
1613499970000|2021-02-16 18:26:10|6284.6|6281.8|6284.6|6281.8|6284.8|6282|6284.6|6281.8|15
1613499980000|2021-02-16 18:26:20|6285.3|6282.5|6284.9|6282.1|6285.3|6282.5|6284.6|6281.8|65
1613499990000|2021-02-16 18:26:30|6285.3|6282.5|6284.9|6282.1|6285.3|6282.5|6284.8|6282|24
1613500000000|2021-02-16 18:26:40|6284.7|6281.9|6284.2|6281.4|6284.9|6282.1|6284.2|6281.4|123
1613500010000|2021-02-16 18:26:50|6284.9|6282.1|6284.2|6281.4|6284.9|6282.1|6284.2|6281.4|9
1613500020000|2021-02-16 18:27:00|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|31
1613500030000|2021-02-16 18:27:10|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|9
1613500040000|2021-02-16 18:27:20|6283.9|6281.1|6283.7|6280.9|6283.9|6281.1|6283.2|6280.4|20
1613500050000|2021-02-16 18:27:30|6283.9|6281.1|6283.4|6280.6|6283.9|6281.1|6283.2|6280.4|19
1613500060000|2021-02-16 18:27:40|6283.2|6280.4|6283.7|6280.9|6283.9|6281.1|6283.2|6280.4|7
1613500070000|2021-02-16 18:27:50|6282.2|6279.4|6284.4|6281.6|6284.9|6282.1|6282.2|6279.4|119
1613500080000|2021-02-16 18:28:00|6284.7|6281.9|6284.2|6281.4|6284.9|6282.1|6284.2|6281.4|16
1613500090000|2021-02-16 18:28:10|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|6283.7|6280.9|2
1613500100000|2021-02-16 18:28:20|6283.2|6280.4|6283.2|6280.4|6283.2|6280.4|6283.2|6280.4|4
1613500110000|2021-02-16 18:28:30|6283.5|6280.7|6283.9|6281.1|6283.9|6281.1|6283.2|6280.4|41
1613500120000|2021-02-16 18:28:40|6283.7|6280.9|6283.9|6281.1|6283.9|6281.1|6283.7|6280.9|49
1613500130000|2021-02-16 18:28:50|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|6
1613500140000|2021-02-16 18:29:00|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|6283.7|6280.9|31
1613500150000|2021-02-16 18:29:10|6283.2|6280.4|6283.9|6281.1|6283.9|6281.1|6283.2|6280.4|2
1613500160000|2021-02-16 18:29:20|6283.4|6280.6|6283.4|6280.6|6283.4|6280.6|6283.4|6280.6|11
1613500170000|2021-02-16 18:29:30|6283.2|6280.4|6282.2|6279.4|6283.2|6280.4|6282.2|6279.4|4
1613500180000|2021-02-16 18:29:40|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|5
1613500190000|2021-02-16 18:29:50|6282.9|6280.1|6282.4|6279.6|6282.9|6280.1|6282.2|6279.4|5
1613500200000|2021-02-16 18:30:00|6282.2|6279.4|6281.9|6279.1|6282.2|6279.4|6281.5|6278.7|31
1613500210000|2021-02-16 18:30:10|6281.5|6278.7|6280.4|6277.6|6281.5|6278.7|6280.2|6277.4|65
1613500220000|2021-02-16 18:30:20|6280.2|6277.4|6278.9|6276.1|6280.2|6277.4|6278.9|6276.1|43
1613500230000|2021-02-16 18:30:30|6279.5|6276.7|6279.5|6276.7|6280.2|6277.4|6279.5|6276.7|53
1613500240000|2021-02-16 18:30:40|6279.9|6277.1|6279.9|6277.1|6281.2|6278.4|6279.9|6277.1|48
1613500250000|2021-02-16 18:30:50|6279.7|6276.9|6279.2|6276.4|6279.7|6276.9|6279.2|6276.4|21
1613500260000|2021-02-16 18:31:00|6279.4|6276.6|6280.2|6277.4|6280.2|6277.4|6279.4|6276.6|44
1613500270000|2021-02-16 18:31:10|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|27
1613500280000|2021-02-16 18:31:20|6280.4|6277.6|6280.9|6278.1|6280.9|6278.1|6280.2|6277.4|30
1613500290000|2021-02-16 18:31:30|6280.6|6277.8|6280.6|6277.8|6280.6|6277.8|6280.4|6277.6|7
1613500300000|2021-02-16 18:31:40|6280.7|6277.9|6280.2|6277.4|6280.7|6277.9|6280.2|6277.4|9
1613500310000|2021-02-16 18:31:50|6280.7|6277.9|6280.7|6277.9|6280.7|6277.9|6280.7|6277.9|7
1613500320000|2021-02-16 18:32:00|6281.2|6278.4|6280.9|6278.1|6281.9|6279.1|6280.2|6277.4|33
1613500330000|2021-02-16 18:32:10|6280.4|6277.6|6280.4|6277.6|6280.4|6277.6|6280.2|6277.4|3
1613500340000|2021-02-16 18:32:20|||||||||3
1613500350000|2021-02-16 18:32:30|6280.2|6277.4|6280.2|6277.4|6280.2|6277.4|6279.5|6276.7|14
1613500360000|2021-02-16 18:32:40|6281.2|6278.4|6280.2|6277.4|6281.2|6278.4|6279.9|6277.1|29
1613500370000|2021-02-16 18:32:50|6279.5|6276.7|6279.2|6276.4|6279.5|6276.7|6278.9|6276.1|35
1613500380000|2021-02-16 18:33:00|6279.4|6276.6|6279.4|6276.6|6279.9|6277.1|6279.2|6276.4|7
1613500390000|2021-02-16 18:33:10|6279.2|6276.4|6279.4|6276.6|6279.9|6277.1|6279.2|6276.4|1
1613500400000|2021-02-16 18:33:20|6279.9|6277.1|6280.9|6278.1|6280.9|6278.1|6279.9|6277.1|83
1613500410000|2021-02-16 18:33:30|6280.2|6277.4|6280.2|6277.4|6280.2|6277.4|6280.2|6277.4|14
1613500420000|2021-02-16 18:33:40|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|6280.2|6277.4|55
1613500440000|2021-02-16 18:34:00|6280.7|6277.9|6280.9|6278.1|6280.9|6278.1|6280.4|6277.6|23
1613500450000|2021-02-16 18:34:10|6280.2|6277.4|6280.4|6277.6|6280.4|6277.6|6279.9|6277.1|19
1613500460000|2021-02-16 18:34:20|6280.5|6277.7|6280.9|6278.1|6280.9|6278.1|6280.5|6277.7|3
1613500470000|2021-02-16 18:34:30|6280.6|6277.8|6280.6|6277.8|6280.6|6277.8|6280.6|6277.8|35
1613500480000|2021-02-16 18:34:40|6280.2|6277.4|6280.4|6277.6|6280.4|6277.6|6280.2|6277.4|4
1613500490000|2021-02-16 18:34:50|6280.5|6277.7|6280.5|6277.7|6280.5|6277.7|6280.5|6277.7|0
1613500500000|2021-02-16 18:35:00|6280.9|6278.1|6281.2|6278.4|6281.5|6278.7|6280.9|6278.1|8
1613500510000|2021-02-16 18:35:10|6281.4|6278.6|6280.9|6278.1|6281.4|6278.6|6280.9|6278.1|26
1613500520000|2021-02-16 18:35:20|6280.5|6277.7|6280.2|6277.4|6280.5|6277.7|6280.2|6277.4|15
1613500530000|2021-02-16 18:35:30|6279.9|6277.1|6279.9|6277.1|6279.9|6277.1|6279.9|6277.1|9
1613500540000|2021-02-16 18:35:40|6280.2|6277.4|6280.7|6277.9|6280.7|6277.9|6279.9|6277.1|20
1613500550000|2021-02-16 18:35:50|6280.2|6277.4|6279.9|6277.1|6280.2|6277.4|6279.9|6277.1|1
1613500560000|2021-02-16 18:36:00|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|6279.2|6276.4|22
1613500570000|2021-02-16 18:36:10|6279.9|6277.1|6279.9|6277.1|6279.9|6277.1|6279.9|6277.1|0
1613500580000|2021-02-16 18:36:20|||||||||1
1613500590000|2021-02-16 18:36:30|6279.2|6276.4|6277.9|6275.1|6279.2|6276.4|6277.2|6274.4|59
1613500600000|2021-02-16 18:36:40|6278.2|6275.4|6278.4|6275.6|6278.4|6275.6|6278.2|6275.4|4
1613500610000|2021-02-16 18:36:50|6278.2|6275.4|6278.9|6276.1|6279.4|6276.6|6278.2|6275.4|2
1613500620000|2021-02-16 18:37:00|6279.2|6276.4|6279.9|6277.1|6279.9|6277.1|6279.2|6276.4|46
1613500630000|2021-02-16 18:37:10|6280.2|6277.4|6279.9|6277.1|6280.2|6277.4|6279.9|6277.1|4
1613500640000|2021-02-16 18:37:20|6280.2|6277.4|6280.5|6277.7|6280.5|6277.7|6280.2|6277.4|2
1613500650000|2021-02-16 18:37:30|6280.9|6278.1|6280.9|6278.1|6281.5|6278.7|6280.9|6278.1|9
1613500660000|2021-02-16 18:37:40|6281.2|6278.4|6280.9|6278.1|6281.2|6278.4|6280.9|6278.1|29
1613500670000|2021-02-16 18:37:50|6280.5|6277.7|6280.2|6277.4|6280.9|6278.1|6280.2|6277.4|35
1613500680000|2021-02-16 18:38:00|6279.9|6277.1|6279.4|6276.6|6279.9|6277.1|6279.2|6276.4|11
1613500690000|2021-02-16 18:38:10|6279.5|6276.7|6279.9|6277.1|6280.4|6277.6|6279.5|6276.7|16
1613500700000|2021-02-16 18:38:20|6280.4|6277.6|6280.4|6277.6|6280.4|6277.6|6279.9|6277.1|3
1613500710000|2021-02-16 18:38:30|6280.5|6277.7|6280.2|6277.4|6280.5|6277.7|6280.2|6277.4|15
1613500720000|2021-02-16 18:38:40|6279.9|6277.1|6279.9|6277.1|6279.9|6277.1|6279.9|6277.1|2
1613500730000|2021-02-16 18:38:50|6280.4|6277.6|6279.9|6277.1|6280.4|6277.6|6279.9|6277.1|37
1613500740000|2021-02-16 18:39:00|6279.4|6276.6|6280.2|6277.4|6280.2|6277.4|6279.4|6276.6|18
1613500750000|2021-02-16 18:39:10|6280.4|6277.6|6280.4|6277.6|6280.4|6277.6|6280.2|6277.4|9
1613500760000|2021-02-16 18:39:20|6280.2|6277.4|6280.9|6278.1|6280.9|6278.1|6280|6277.2|1
1613500770000|2021-02-16 18:39:30|6281.4|6278.6|6282.4|6279.6|6282.7|6279.9|6281.4|6278.6|6
1613500780000|2021-02-16 18:39:40|6282.2|6279.4|6283.4|6280.6|6284.2|6281.4|6282.2|6279.4|69
1613500790000|2021-02-16 18:39:50|6283.5|6280.7|6283.7|6280.9|6283.9|6281.1|6282.9|6280.1|11
1613500800000|2021-02-16 18:40:00|6283.9|6281.1|6283.7|6280.9|6283.9|6281.1|6283.2|6280.4|19
1613500810000|2021-02-16 18:40:10|6283.9|6281.1|6283.2|6280.4|6283.9|6281.1|6283.2|6280.4|15
1613500820000|2021-02-16 18:40:20|6283.4|6280.6|6282.2|6279.4|6283.9|6281.1|6282.2|6279.4|11
1613500830000|2021-02-16 18:40:30|6282.4|6279.6|6282.2|6279.4|6282.4|6279.6|6282.2|6279.4|1
1613500840000|2021-02-16 18:40:40|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|1
1613500850000|2021-02-16 18:40:50|6282.2|6279.4|6282.1|6279.3|6282.5|6279.7|6282.1|6279.3|26
1613500860000|2021-02-16 18:41:00|6281.4|6278.6|6280.9|6278.1|6281.9|6279.1|6280.5|6277.7|28
1613500870000|2021-02-16 18:41:10|6281.2|6278.4|6281.5|6278.7|6281.9|6279.1|6281.2|6278.4|18
1613500880000|2021-02-16 18:41:20|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|6280.5|6277.7|16
1613500890000|2021-02-16 18:41:30|6281.6|6278.8|6281.5|6278.7|6281.6|6278.8|6281.5|6278.7|8
1613500900000|2021-02-16 18:41:40|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|3
1613500920000|2021-02-16 18:42:00|6282.2|6279.4|6282.2|6279.4|6282.9|6280.1|6282.2|6279.4|76
1613500930000|2021-02-16 18:42:10|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|1
1613500940000|2021-02-16 18:42:20|6282.2|6279.4|6282.9|6280.1|6282.9|6280.1|6282.2|6279.4|20
1613500950000|2021-02-16 18:42:30|6283.5|6280.7|6283.2|6280.4|6283.5|6280.7|6283.2|6280.4|28
1613500960000|2021-02-16 18:42:40|6282.9|6280.1|6284.5|6281.7|6284.5|6281.7|6282.9|6280.1|219
1613500970000|2021-02-16 18:42:50|6283.9|6281.1|6284.2|6281.4|6284.2|6281.4|6283.9|6281.1|34
1613500980000|2021-02-16 18:43:00|6283.9|6281.1|6281.9|6279.1|6284.5|6281.7|6281.2|6278.4|59
1613500990000|2021-02-16 18:43:10|6282.2|6279.4|6282.2|6279.4|6282.4|6279.6|6282.2|6279.4|37
1613501010000|2021-02-16 18:43:30|6281.9|6279.1|6282.4|6279.6|6282.9|6280.1|6281.9|6279.1|22
1613501020000|2021-02-16 18:43:40|6282.5|6279.7|6282.9|6280.1|6282.9|6280.1|6282.5|6279.7|34
1613501030000|2021-02-16 18:43:50|6282.7|6279.9|6283.9|6281.1|6283.9|6281.1|6282.7|6279.9|18
1613501040000|2021-02-16 18:44:00|6284.2|6281.4|6285.4|6282.6|6285.7|6282.9|6284.2|6281.4|214
1613501050000|2021-02-16 18:44:10|6284.9|6282.1|6284.9|6282.1|6284.9|6282.1|6284.9|6282.1|1
1613501060000|2021-02-16 18:44:20|6285.4|6282.6|6284.9|6282.1|6285.4|6282.6|6284.9|6282.1|24
1613501070000|2021-02-16 18:44:30|6285.2|6282.4|6284.9|6282.1|6285.4|6282.6|6284.9|6282.1|17
1613501080000|2021-02-16 18:44:40|6285.4|6282.6|6285.4|6282.6|6285.4|6282.6|6285.4|6282.6|17
1613501090000|2021-02-16 18:44:50|6285.2|6282.4|6285.5|6282.7|6285.5|6282.7|6285.2|6282.4|7
1613501100000|2021-02-16 18:45:00|6285.9|6283.1|6286.5|6283.7|6286.5|6283.7|6285.2|6282.4|46
1613501110000|2021-02-16 18:45:10|6286.2|6283.4|6285.5|6282.7|6286.2|6283.4|6285.4|6282.6|30
1613501120000|2021-02-16 18:45:20|6285.9|6283.1|6286.5|6283.7|6286.5|6283.7|6285.9|6283.1|7
1613501130000|2021-02-16 18:45:30|6286.9|6284.1|6287.9|6285.1|6288|6285.2|6286.9|6284.1|228
1613501140000|2021-02-16 18:45:40|6287.5|6284.7|6287.5|6284.7|6287.9|6285.1|6287.5|6284.7|28
1613501150000|2021-02-16 18:45:50|||||||||33
1613501160000|2021-02-16 18:46:00|6287.9|6285.1|6287.9|6285.1|6288.5|6285.7|6287.5|6284.7|82
1613501170000|2021-02-16 18:46:10|6288|6285.2|6288|6285.2|6288|6285.2|6288|6285.2|67
1613501180000|2021-02-16 18:46:20|6287.9|6285.1|6286.5|6283.7|6287.9|6285.1|6284.9|6282.1|790
1613501190000|2021-02-16 18:46:30|6286.9|6284.1|6286.5|6283.7|6286.9|6284.1|6285.4|6282.6|57
1613501200000|2021-02-16 18:46:40|6285.5|6282.7|6284.9|6282.1|6285.5|6282.7|6284.9|6282.1|39
1613501210000|2021-02-16 18:46:50|||||||||13
1613501220000|2021-02-16 18:47:00|6285.2|6282.4|6286.9|6284.1|6287.5|6284.7|6285.2|6282.4|159
1613501230000|2021-02-16 18:47:10|6287.2|6284.4|6286.9|6284.1|6287.9|6285.1|6286.9|6284.1|373
1613501240000|2021-02-16 18:47:20|6287|6284.2|6287.5|6284.7|6287.9|6285.1|6287|6284.2|185
1613501250000|2021-02-16 18:47:30|6286.9|6284.1|6286.9|6284.1|6287.4|6284.6|6286.9|6284.1|71
1613501260000|2021-02-16 18:47:40|6286.5|6283.7|6286.4|6283.6|6286.5|6283.7|6285.9|6283.1|24
1613501270000|2021-02-16 18:47:50|6286|6283.2|6286|6283.2|6286.5|6283.7|6285.9|6283.1|122
1613501280000|2021-02-16 18:48:00|6286.2|6283.4|6286.5|6283.7|6286.9|6284.1|6285.9|6283.1|16
1613501290000|2021-02-16 18:48:10|6286.9|6284.1|6286.5|6283.7|6286.9|6284.1|6286.5|6283.7|75
1613501300000|2021-02-16 18:48:20|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|7
1613501310000|2021-02-16 18:48:30|||||||||49
1613501320000|2021-02-16 18:48:40|6286.4|6283.6|6285.9|6283.1|6286.4|6283.6|6285.9|6283.1|22
1613501330000|2021-02-16 18:48:50|6285.5|6282.7|6285.9|6283.1|6285.9|6283.1|6285.5|6282.7|28
1613501340000|2021-02-16 18:49:00|6286|6283.2|6286.9|6284.1|6286.9|6284.1|6286|6283.2|24
1613501350000|2021-02-16 18:49:10|6286.2|6283.4|6286.5|6283.7|6286.9|6284.1|6285.9|6283.1|133
1613501360000|2021-02-16 18:49:20|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|11
1613501370000|2021-02-16 18:49:30|||||||||20
1613501380000|2021-02-16 18:49:40|||||||||3
1613501390000|2021-02-16 18:49:50|6286.5|6283.7|6286.5|6283.7|6286.5|6283.7|6286.2|6283.4|6
1613501400000|2021-02-16 18:50:00|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|6286.4|6283.6|25
1613501410000|2021-02-16 18:50:10|6286|6283.2|6285.9|6283.1|6286.2|6283.4|6285.9|6283.1|29
1613501420000|2021-02-16 18:50:20|||||||||31
1613501430000|2021-02-16 18:50:30|6285.5|6282.7|6285.9|6283.1|6285.9|6283.1|6285.5|6282.7|5
1613501440000|2021-02-16 18:50:40|6286.5|6283.7|6285.5|6282.7|6286.5|6283.7|6285.5|6282.7|9
1613501450000|2021-02-16 18:50:50|6285.2|6282.4|6286|6283.2|6286.4|6283.6|6285.2|6282.4|25
1613501460000|2021-02-16 18:51:00|6285.9|6283.1|6286|6283.2|6286|6283.2|6285.9|6283.1|12
1613501470000|2021-02-16 18:51:10|6285.9|6283.1|6286|6283.2|6286|6283.2|6285.9|6283.1|8
1613501480000|2021-02-16 18:51:20|6286.2|6283.4|6287.2|6284.4|6287.5|6284.7|6286.2|6283.4|104
1613501490000|2021-02-16 18:51:30|6287.4|6284.6|6286.9|6284.1|6287.5|6284.7|6286.9|6284.1|14
1613501500000|2021-02-16 18:51:40|6287.2|6284.4|6286.5|6283.7|6287.4|6284.6|6286.4|6283.6|7
1613501510000|2021-02-16 18:51:50|6286.9|6284.1|6286.5|6283.7|6287.4|6284.6|6286.5|6283.7|17
1613501520000|2021-02-16 18:52:00|6286.9|6284.1|6287.4|6284.6|6287.4|6284.6|6286.5|6283.7|19
1613501530000|2021-02-16 18:52:10|6287.5|6284.7|6286.9|6284.1|6287.5|6284.7|6286.2|6283.4|39
1613501540000|2021-02-16 18:52:20|6286.5|6283.7|6286.4|6283.6|6286.5|6283.7|6286.2|6283.4|8
1613501550000|2021-02-16 18:52:30|6286.2|6283.4|6285.5|6282.7|6286.2|6283.4|6285.5|6282.7|1
1613501560000|2021-02-16 18:52:40|6284.9|6282.1|6284.5|6281.7|6285.5|6282.7|6284.4|6281.6|83
1613501570000|2021-02-16 18:52:50|6284.2|6281.4|6283.5|6280.7|6284.2|6281.4|6282.9|6280.1|171
1613501580000|2021-02-16 18:53:00|6283.4|6280.6|6283.2|6280.4|6283.5|6280.7|6283.2|6280.4|32
1613501590000|2021-02-16 18:53:10|6282.5|6279.7|6282.2|6279.4|6283.5|6280.7|6282.2|6279.4|20
1613501600000|2021-02-16 18:53:20|6282.4|6279.6|6282.9|6280.1|6282.9|6280.1|6282|6279.2|9
1613501610000|2021-02-16 18:53:30|6283.5|6280.7|6282.9|6280.1|6283.5|6280.7|6282.9|6280.1|20
1613501620000|2021-02-16 18:53:40|6283.2|6280.4|6283.5|6280.7|6283.5|6280.7|6282.9|6280.1|4
1613501630000|2021-02-16 18:53:50|6283.4|6280.6|6283|6280.2|6283.4|6280.6|6282.5|6279.7|33
1613501640000|2021-02-16 18:54:00|6283.5|6280.7|6283|6280.2|6283.5|6280.7|6282.5|6279.7|82
1613501650000|2021-02-16 18:54:10|6283.1|6280.3|6283.1|6280.3|6283.1|6280.3|6283|6280.2|17
1613501660000|2021-02-16 18:54:20|6283.4|6280.6|6283|6280.2|6283.5|6280.7|6282.5|6279.7|92
1613501670000|2021-02-16 18:54:30|6283.4|6280.6|6283|6280.2|6283.4|6280.6|6282.9|6280.1|4
1613501680000|2021-02-16 18:54:40|6283.5|6280.7|6283.5|6280.7|6283.5|6280.7|6283|6280.2|28
1613501690000|2021-02-16 18:54:50|6283|6280.2|6283.5|6280.7|6283.5|6280.7|6283|6280.2|42
1613501700000|2021-02-16 18:55:00|||||||||69
1613501710000|2021-02-16 18:55:10|||||||||15
1613501720000|2021-02-16 18:55:20|||||||||11
1613501730000|2021-02-16 18:55:30|6283.8|6281|6284.5|6281.7|6284.5|6281.7|6283.8|6281|116
1613501740000|2021-02-16 18:55:40|6284.9|6282.1|6285.5|6282.7|6285.5|6282.7|6284.9|6282.1|25
1613501750000|2021-02-16 18:55:50|||||||||85
1613501760000|2021-02-16 18:56:00|6285|6282.2|6284.9|6282.1|6285|6282.2|6284.5|6281.7|23
1613501770000|2021-02-16 18:56:10|6284.5|6281.7|6286.5|6283.7|6286.5|6283.7|6284.5|6281.7|32
1613501780000|2021-02-16 18:56:20|6287.1|6284.3|6287.9|6285.1|6288.5|6285.7|6287.1|6284.3|25
1613501790000|2021-02-16 18:56:30|6287.5|6284.7|6286.2|6283.4|6287.5|6284.7|6286.2|6283.4|46
1613501800000|2021-02-16 18:56:40|6285.9|6283.1|6286.5|6283.7|6286.5|6283.7|6285.9|6283.1|4
1613501810000|2021-02-16 18:56:50|||||||||61
1613501820000|2021-02-16 18:57:00|6287.2|6284.4|6286.5|6283.7|6287.2|6284.4|6286.5|6283.7|15
1613501840000|2021-02-16 18:57:20|6286.9|6284.1|6285.5|6282.7|6286.9|6284.1|6285.5|6282.7|54
1613501850000|2021-02-16 18:57:30|6285.2|6282.4|6285.5|6282.7|6285.5|6282.7|6284.9|6282.1|46
1613501860000|2021-02-16 18:57:40|6285.9|6283.1|6285.9|6283.1|6286.2|6283.4|6285.9|6283.1|30
1613501870000|2021-02-16 18:57:50|6285.5|6282.7|6285.9|6283.1|6285.9|6283.1|6285.2|6282.4|31
1613501880000|2021-02-16 18:58:00|6285.5|6282.7|6288.5|6285.7|6288.5|6285.7|6285.5|6282.7|111
1613501890000|2021-02-16 18:58:10|6287.9|6285.1|6288.5|6285.7|6288.5|6285.7|6287.9|6285.1|14
1613501900000|2021-02-16 18:58:20|6288.4|6285.6|6287.9|6285.1|6288.5|6285.7|6287.9|6285.1|14
1613501910000|2021-02-16 18:58:30|6287.8|6285|6287|6284.2|6287.8|6285|6286.5|6283.7|21
1613501920000|2021-02-16 18:58:40|6286.8|6284|6287.3|6284.5|6287.3|6284.5|6286.3|6283.5|27
1613501930000|2021-02-16 18:58:50|6286.8|6284|6287.3|6284.5|6287.5|6284.7|6286.8|6284|6
1613501940000|2021-02-16 18:59:00|6287.5|6284.7|6287|6284.2|6287.5|6284.7|6286.8|6284|26
1613501950000|2021-02-16 18:59:10|6286.8|6284|6286.3|6283.5|6286.8|6284|6286.2|6283.4|4
1613501960000|2021-02-16 18:59:20|6286.5|6283.7|6285.8|6283|6286.5|6283.7|6285.5|6282.7|19
1613501970000|2021-02-16 18:59:30|6286|6283.2|6285.8|6283|6286|6283.2|6285.8|6283|28
1613501980000|2021-02-16 18:59:40|6286.3|6283.5|6286|6283.2|6286.5|6283.7|6286|6283.2|19
1613501990000|2021-02-16 18:59:50|6286.5|6283.7|6286.8|6284|6287.2|6284.4|6286.5|6283.7|23
1613502000000|2021-02-16 19:00:00|6286.5|6283.7|6283.5|6280.7|6286.5|6283.7|6282.8|6280|145
1613502010000|2021-02-16 19:00:10|6283.3|6280.5|6284.2|6281.4|6284.3|6281.5|6282.8|6280|95
1613502020000|2021-02-16 19:00:20|6283.5|6280.7|6283.5|6280.7|6283.5|6280.7|6283|6280.2|10
1613502030000|2021-02-16 19:00:30|6283.3|6280.5|6283.8|6281|6283.8|6281|6282.8|6280|3
1613502040000|2021-02-16 19:00:40|6284.2|6281.4|6284.3|6281.5|6284.8|6282|6284.2|6281.4|7
1613502050000|2021-02-16 19:00:50|6284.2|6281.4|6283.8|6281|6284.5|6281.7|6283.8|6281|16
1613502060000|2021-02-16 19:01:00|6283.5|6280.7|6282.2|6279.4|6283.5|6280.7|6282.2|6279.4|22
1613502070000|2021-02-16 19:01:10|6281.8|6279|6282.5|6279.7|6282.5|6279.7|6281.8|6279|28
1613502080000|2021-02-16 19:01:20|6283.5|6280.7|6283.5|6280.7|6283.8|6281|6283.5|6280.7|14
1613502090000|2021-02-16 19:01:30|||||||||1
1613502100000|2021-02-16 19:01:40|6283.8|6281|6285.5|6282.7|6285.5|6282.7|6283.8|6281|39
1613502110000|2021-02-16 19:01:50|||||||||98
1613502120000|2021-02-16 19:02:00|6285.8|6283|6284.5|6281.7|6285.8|6283|6284.2|6281.4|236
1613502130000|2021-02-16 19:02:10|6284.8|6282|6284.8|6282|6284.8|6282|6284.8|6282|3
1613502140000|2021-02-16 19:02:20|6285.2|6282.4|6286.5|6283.7|6286.5|6283.7|6285.2|6282.4|44
1613502150000|2021-02-16 19:02:30|6286.3|6283.5|6286.5|6283.7|6286.8|6284|6285.8|6283|55
1613502160000|2021-02-16 19:02:40|||||||||18
1613502170000|2021-02-16 19:02:50|||||||||4
1613502180000|2021-02-16 19:03:00|6287.5|6284.7|6285.3|6282.5|6287.5|6284.7|6285.3|6282.5|45
1613502190000|2021-02-16 19:03:10|6285.5|6282.7|6285.8|6283|6286.5|6283.7|6285.3|6282.5|28
1613502200000|2021-02-16 19:03:20|6285.5|6282.7|6285|6282.2|6285.8|6283|6284.8|6282|31
1613502210000|2021-02-16 19:03:30|6285.3|6282.5|6285|6282.2|6285.5|6282.7|6285|6282.2|9
1613502220000|2021-02-16 19:03:40|6284.8|6282|6286|6283.2|6286.5|6283.7|6284.8|6282|36
1613502230000|2021-02-16 19:03:50|6285.3|6282.5|6285.3|6282.5|6285.5|6282.7|6285.3|6282.5|9
1613502240000|2021-02-16 19:04:00|6285.2|6282.4|6287|6284.2|6287.5|6284.7|6284.5|6281.7|100
1613502250000|2021-02-16 19:04:10|6286.8|6284|6287.8|6285|6287.8|6285|6286.8|6284|41
1613502260000|2021-02-16 19:04:20|6287.6|6284.8|6287.5|6284.7|6288.5|6285.7|6287.3|6284.5|17
1613502270000|2021-02-16 19:04:30|6287.8|6285|6288.5|6285.7|6288.5|6285.7|6287.8|6285|15
1613502280000|2021-02-16 19:04:40|6287.5|6284.7|6287|6284.2|6288.5|6285.7|6287|6284.2|16
1613502290000|2021-02-16 19:04:50|6286.8|6284|6286|6283.2|6286.8|6284|6285.8|6283|4
1613502300000|2021-02-16 19:05:00|6286.5|6283.7|6286.3|6283.5|6286.5|6283.7|6285.8|6283|4
1613502310000|2021-02-16 19:05:10|6286.2|6283.4|6287.5|6284.7|6287.5|6284.7|6286.2|6283.4|44
1613502320000|2021-02-16 19:05:20|6286.8|6284|6287.1|6284.3|6287.5|6284.7|6286.8|6284|11
1613502330000|2021-02-16 19:05:30|6287.5|6284.7|6287.3|6284.5|6287.5|6284.7|6287.3|6284.5|29
1613502340000|2021-02-16 19:05:40|6287.2|6284.4|6286.5|6283.7|6287.5|6284.7|6286.5|6283.7|6
1613502350000|2021-02-16 19:05:50|6286.3|6283.5|6286|6283.2|6286.3|6283.5|6286|6283.2|53
1613502360000|2021-02-16 19:06:00|6285.5|6282.7|6284.8|6282|6285.5|6282.7|6284.8|6282|37
1613502370000|2021-02-16 19:06:10|6284.5|6281.7|6285.5|6282.7|6285.5|6282.7|6283.8|6281|61
1613502380000|2021-02-16 19:06:20|6284.8|6282|6285.5|6282.7|6285.5|6282.7|6284.8|6282|18
1613502390000|2021-02-16 19:06:30|6285.8|6283|6285.8|6283|6285.8|6283|6285.5|6282.7|14
1613502400000|2021-02-16 19:06:40|6286.1|6283.3|6286.5|6283.7|6286.5|6283.7|6286.1|6283.3|5
1613502410000|2021-02-16 19:06:50|6286.8|6284|6286.8|6284|6287.5|6284.7|6286.5|6283.7|120
1613502430000|2021-02-16 19:07:10|||||||||2
1613502440000|2021-02-16 19:07:20|6287.1|6284.3|6287.5|6284.7|6287.5|6284.7|6286.8|6284|9
1613502450000|2021-02-16 19:07:30|6287.3|6284.5|6287.5|6284.7|6287.5|6284.7|6287.2|6284.4|18
1613502460000|2021-02-16 19:07:40|6287|6284.2|6286.8|6284|6287.5|6284.7|6286.8|6284|7
1613502470000|2021-02-16 19:07:50|6286.5|6283.7|6285.5|6282.7|6286.5|6283.7|6285.5|6282.7|34
1613502480000|2021-02-16 19:08:00|6285.8|6283|6286.5|6283.7|6286.5|6283.7|6285.8|6283|4
1613502500000|2021-02-16 19:08:20|6286.8|6284|6287|6284.2|6287.5|6284.7|6286.8|6284|16
1613502510000|2021-02-16 19:08:30|6287.1|6284.3|6287.3|6284.5|6287.5|6284.7|6287|6284.2|9
1613502520000|2021-02-16 19:08:40|6287|6284.2|6286.8|6284|6287|6284.2|6286.8|6284|1
1613502530000|2021-02-16 19:08:50|6287.5|6284.7|6287.5|6284.7|6287.5|6284.7|6287.5|6284.7|20
1613502540000|2021-02-16 19:09:00|6286.8|6284|6287.3|6284.5|6287.5|6284.7|6286.8|6284|19
1613502550000|2021-02-16 19:09:10|6287.5|6284.7|6287.5|6284.7|6287.5|6284.7|6286.8|6284|22
1613502560000|2021-02-16 19:09:20|6287.3|6284.5|6287|6284.2|6287.5|6284.7|6286.8|6284|13
1613502570000|2021-02-16 19:09:30|||||||||6
1613502580000|2021-02-16 19:09:40|6286.8|6284|6286.8|6284|6286.8|6284|6286.8|6284|15
1613502590000|2021-02-16 19:09:50|6287|6284.2|6287|6284.2|6287.5|6284.7|6286.8|6284|17
1613502600000|2021-02-16 19:10:00|6286.8|6284|6286.8|6284|6287.5|6284.7|6286.8|6284|4
1613502610000|2021-02-16 19:10:10|6287|6284.2|6286.8|6284|6287.5|6284.7|6286.8|6284|21
1613502620000|2021-02-16 19:10:20|6286.2|6283.4|6285.8|6283|6286.3|6283.5|6285.8|6283|18
1613502630000|2021-02-16 19:10:30|6285.5|6282.7|6285.3|6282.5|6285.8|6283|6285.2|6282.4|52
1613502640000|2021-02-16 19:10:40|6285.2|6282.4|6284.5|6281.7|6285.2|6282.4|6284.5|6281.7|34
1613502650000|2021-02-16 19:10:50|6284.2|6281.4|6284.5|6281.7|6284.8|6282|6283.8|6281|108
1613502660000|2021-02-16 19:11:00|6284.8|6282|6283.5|6280.7|6284.8|6282|6283.2|6280.4|56
1613502670000|2021-02-16 19:11:10|6283.2|6280.4|6282.8|6280|6283.2|6280.4|6282.8|6280|79
1613502680000|2021-02-16 19:11:20|6283.5|6280.7|6283.5|6280.7|6283.5|6280.7|6283.5|6280.7|24
1613502690000|2021-02-16 19:11:30|6283.8|6281|6284.8|6282|6284.8|6282|6283.8|6281|23
1613502700000|2021-02-16 19:11:40|6285.3|6282.5|6285.2|6282.4|6285.5|6282.7|6284.8|6282|51
1613502710000|2021-02-16 19:11:50|6284.8|6282|6284.8|6282|6284.8|6282|6284.5|6281.7|25
1613502720000|2021-02-16 19:12:00|6284.5|6281.7|6284.2|6281.4|6284.5|6281.7|6284.2|6281.4|6
1613502730000|2021-02-16 19:12:10|6284.3|6281.5|6284.3|6281.5|6284.3|6281.5|6284.3|6281.5|17
1613502740000|2021-02-16 19:12:20|6284.2|6281.4|6284.3|6281.5|6284.8|6282|6284.2|6281.4|37
1613502750000|2021-02-16 19:12:30|6284.2|6281.4|6284.2|6281.4|6284.5|6281.7|6284.2|6281.4|32
1613502760000|2021-02-16 19:12:40|6284.3|6281.5|6284.2|6281.4|6284.3|6281.5|6284.2|6281.4|3
1613502770000|2021-02-16 19:12:50|||||||||23
1613502780000|2021-02-16 19:13:00|6284.8|6282|6284.8|6282|6284.8|6282|6284.8|6282|18
1613502790000|2021-02-16 19:13:10|6285.2|6282.4|6285.3|6282.5|6285.5|6282.7|6285.2|6282.4|55
1613502800000|2021-02-16 19:13:20|6285.8|6283|6285.8|6283|6285.8|6283|6285.8|6283|15
1613502810000|2021-02-16 19:13:30|||||||||10
1613502820000|2021-02-16 19:13:40|6285.7|6282.9|6285.8|6283|6285.8|6283|6284.8|6282|34
1613502830000|2021-02-16 19:13:50|6285.7|6282.9|6285.8|6283|6285.8|6283|6285.3|6282.5|23
1613502840000|2021-02-16 19:14:00|6285.5|6282.7|6285.3|6282.5|6285.5|6282.7|6285.3|6282.5|6
1613502850000|2021-02-16 19:14:10|6285.8|6283|6285.8|6283|6285.8|6283|6285.8|6283|19
1613502860000|2021-02-16 19:14:20|||||||||3
1613502870000|2021-02-16 19:14:30|6286.2|6283.4|6287.3|6284.5|6287.8|6285|6286.2|6283.4|81
1613502880000|2021-02-16 19:14:40|6287.8|6285|6287.8|6285|6288.2|6285.4|6287.8|6285|2
1613502890000|2021-02-16 19:14:50|6288.2|6285.4|6288.5|6285.7|6288.5|6285.7|6287.8|6285|29
1613502900000|2021-02-16 19:15:00|6288.2|6285.4|6287.8|6285|6288.2|6285.4|6287.2|6284.4|33
1613502910000|2021-02-16 19:15:10|6287.5|6284.7|6287.5|6284.7|6287.5|6284.7|6287.3|6284.5|9
1613502920000|2021-02-16 19:15:20|6287.8|6285|6287.8|6285|6288.5|6285.7|6287.8|6285|25
1613502930000|2021-02-16 19:15:30|6288.2|6285.4|6287.8|6285|6288.2|6285.4|6287.8|6285|9
1613502940000|2021-02-16 19:15:40|||||||||19
1613502950000|2021-02-16 19:15:50|6288.2|6285.4|6287.8|6285|6288.3|6285.5|6287.8|6285|24
1613502960000|2021-02-16 19:16:00|6288.2|6285.4|6288.3|6285.5|6288.8|6286|6288.2|6285.4|27
1613502970000|2021-02-16 19:16:10|6288.2|6285.4|6289.2|6286.4|6289.2|6286.4|6288.2|6285.4|26
1613502980000|2021-02-16 19:16:20|6288.8|6286|6291.8|6289|6291.8|6289|6288.8|6286|347
1613502990000|2021-02-16 19:16:30|6291.5|6288.7|6291.5|6288.7|6292.5|6289.7|6290.8|6288|110
1613503000000|2021-02-16 19:16:40|6291.3|6288.5|6290.2|6287.4|6291.5|6288.7|6289.8|6287|85
1613503010000|2021-02-16 19:16:50|6289.8|6287|6290.3|6287.5|6290.5|6287.7|6289.8|6287|21
1613503020000|2021-02-16 19:17:00|6290.5|6287.7|6290.8|6288|6291.8|6289|6290.2|6287.4|59
1613503030000|2021-02-16 19:17:10|6291.2|6288.4|6291.2|6288.4|6291.5|6288.7|6291.2|6288.4|51
1613503040000|2021-02-16 19:17:20|6290.8|6288|6290.3|6287.5|6290.8|6288|6290.2|6287.4|5
1613503050000|2021-02-16 19:17:30|6290.2|6287.4|6288.8|6286|6290.3|6287.5|6288.8|6286|58
1613503060000|2021-02-16 19:17:40|6288.2|6285.4|6288.2|6285.4|6288.8|6286|6288.2|6285.4|69
1613503070000|2021-02-16 19:17:50|6287.8|6285|6287.8|6285|6288.2|6285.4|6287.2|6284.4|38
1613503080000|2021-02-16 19:18:00|6288.3|6285.5|6288.2|6285.4|6288.5|6285.7|6288.2|6285.4|56
1613503090000|2021-02-16 19:18:10|6287.8|6285|6287.2|6284.4|6287.8|6285|6287.2|6284.4|2
1613503100000|2021-02-16 19:18:20|6286.8|6284|6286.8|6284|6287.5|6284.7|6286.8|6284|48
1613503110000|2021-02-16 19:18:30|6287.2|6284.4|6288.2|6285.4|6288.2|6285.4|6286.8|6284|27
1613503120000|2021-02-16 19:18:40|6287.8|6285|6287.2|6284.4|6287.8|6285|6287.2|6284.4|14
1613503130000|2021-02-16 19:18:50|||||||||30
1613503140000|2021-02-16 19:19:00|||||||||35
1613503150000|2021-02-16 19:19:10|6286.8|6284|6286.8|6284|6286.8|6284|6286.8|6284|16
1613503160000|2021-02-16 19:19:20|6286.2|6283.4|6284.5|6281.7|6286.2|6283.4|6284.3|6281.5|54
1613503170000|2021-02-16 19:19:30|6284.3|6281.5|6284.3|6281.5|6284.5|6281.7|6284.2|6281.4|19
1613503180000|2021-02-16 19:19:40|6284.5|6281.7|6284.5|6281.7|6284.5|6281.7|6284.5|6281.7|14
1613503190000|2021-02-16 19:19:50|6284.8|6282|6283.5|6280.7|6285.8|6283|6283.2|6280.4|533
1613503200000|2021-02-16 19:20:00|6283.7|6280.9|6283.7|6280.9|6284.2|6281.4|6283.2|6280.4|36
1613503210000|2021-02-16 19:20:10|6283.2|6280.4|6283.2|6280.4|6283.7|6280.9|6283.2|6280.4|5
1613503220000|2021-02-16 19:20:20|6283.5|6280.7|6286.7|6283.9|6287.2|6284.4|6283.5|6280.7|68
1613503230000|2021-02-16 19:20:30|6287|6284.2|6285.7|6282.9|6287.2|6284.4|6285.5|6282.7|44
1613503240000|2021-02-16 19:20:40|6285.8|6283|6286|6283.2|6286.2|6283.4|6285.8|6283|23
1613503250000|2021-02-16 19:20:50|6286.2|6283.4|6286.5|6283.7|6287.2|6284.4|6285.9|6283.1|105
1613503260000|2021-02-16 19:21:00|6286.9|6284.1|6287|6284.2|6287.2|6284.4|6286.5|6283.7|33
1613503270000|2021-02-16 19:21:10|6287.2|6284.4|6287.5|6284.7|6287.5|6284.7|6287|6284.2|39
1613503280000|2021-02-16 19:21:20|6287.8|6285|6288|6285.2|6288.2|6285.4|6287.8|6285|61
1613503290000|2021-02-16 19:21:30|6287.9|6285.1|6287.2|6284.4|6288|6285.2|6287.2|6284.4|17
1613503300000|2021-02-16 19:21:40|6287|6284.2|6286.5|6283.7|6287|6284.2|6286.5|6283.7|38
1613503310000|2021-02-16 19:21:50|6286.2|6283.4|6286.2|6283.4|6286.2|6283.4|6285.9|6283.1|17
1613503320000|2021-02-16 19:22:00|6286.5|6283.7|6287.2|6284.4|6287.5|6284.7|6286.5|6283.7|28
1613503330000|2021-02-16 19:22:10|6287|6284.2|6289|6286.2|6289|6286.2|6287|6284.2|46
1613503340000|2021-02-16 19:22:20|6288.9|6286.1|6291.4|6288.6|6291.9|6289.1|6288.9|6286.1|249
1613503350000|2021-02-16 19:22:30|6291|6288.2|6291.5|6288.7|6291.9|6289.1|6290.9|6288.1|77
1613503360000|2021-02-16 19:22:40|6291.9|6289.1|6293.5|6290.7|6293.5|6290.7|6291.5|6288.7|148
1613503370000|2021-02-16 19:22:50|6294.2|6291.4|6294|6291.2|6294.5|6291.7|6293.9|6291.1|64
1613503380000|2021-02-16 19:23:00|6294.2|6291.4|6293.5|6290.7|6294.5|6291.7|6293.5|6290.7|68
1613503390000|2021-02-16 19:23:10|6293.2|6290.4|6291.5|6288.7|6293.2|6290.4|6291.5|6288.7|101
1613503400000|2021-02-16 19:23:20|6292|6289.2|6292.5|6289.7|6292.5|6289.7|6292|6289.2|3
1613503410000|2021-02-16 19:23:30|6292.4|6289.6|6291.2|6288.4|6292.4|6289.6|6290.9|6288.1|29
1613503420000|2021-02-16 19:23:40|6290.9|6288.1|6291|6288.2|6291.4|6288.6|6289.9|6287.1|87
1613503430000|2021-02-16 19:23:50|6290.9|6288.1|6289.9|6287.1|6291.5|6288.7|6289.9|6287.1|46
1613503440000|2021-02-16 19:24:00|6290|6287.2|6290|6287.2|6291.5|6288.7|6290|6287.2|55
1613503450000|2021-02-16 19:24:10|6289.4|6286.6|6289.9|6287.1|6290.2|6287.4|6288.9|6286.1|41
1613503460000|2021-02-16 19:24:20|6289.5|6286.7|6290.5|6287.7|6290.5|6287.7|6289.5|6286.7|27
1613503470000|2021-02-16 19:24:30|6290|6287.2|6290.9|6288.1|6291|6288.2|6289.5|6286.7|84
1613503480000|2021-02-16 19:24:40|6290.5|6287.7|6290.5|6287.7|6290.5|6287.7|6290.4|6287.6|12
1613503490000|2021-02-16 19:24:50|6290.9|6288.1|6291.2|6288.4|6291.2|6288.4|6290.9|6288.1|45
1613503500000|2021-02-16 19:25:00|6291.9|6289.1|6290.9|6288.1|6292.5|6289.7|6290.9|6288.1|74
1613503510000|2021-02-16 19:25:10|6290.5|6287.7|6290.2|6287.4|6291|6288.2|6289.5|6286.7|56
1613503520000|2021-02-16 19:25:20|6290|6287.2|6291.5|6288.7|6291.5|6288.7|6289.9|6287.1|166
1613503530000|2021-02-16 19:25:30|6291.4|6288.6|6292.9|6290.1|6293.5|6290.7|6290.9|6288.1|94
1613503540000|2021-02-16 19:25:40|6293.4|6290.6|6293.4|6290.6|6293.9|6291.1|6292.9|6290.1|44
1613503550000|2021-02-16 19:25:50|6293.9|6291.1|6292.9|6290.1|6293.9|6291.1|6292.9|6290.1|340
1613503560000|2021-02-16 19:26:00|6292.5|6289.7|6289.9|6287.1|6292.5|6289.7|6289.9|6287.1|1407
1613503570000|2021-02-16 19:26:10|6289.5|6286.7|6287|6284.2|6289.9|6287.1|6286.9|6284.1|107
1613503580000|2021-02-16 19:26:20|6287.5|6284.7|6287.9|6285.1|6288|6285.2|6286.9|6284.1|110
1613503590000|2021-02-16 19:26:30|||||||||3
1613503600000|2021-02-16 19:26:40|6288.9|6286.1|6285.9|6283.1|6288.9|6286.1|6285.9|6283.1|250
1613503610000|2021-02-16 19:26:50|6285.2|6282.4|6286.9|6284.1|6287.5|6284.7|6284.9|6282.1|61
1613503620000|2021-02-16 19:27:00|6287|6284.2|6290.4|6287.6|6290.5|6287.7|6286.5|6283.7|174
1613503630000|2021-02-16 19:27:10|6290.5|6287.7|6289.9|6287.1|6290.9|6288.1|6287.9|6285.1|117
1613503640000|2021-02-16 19:27:20|6290|6287.2|6290|6287.2|6291|6288.2|6289.5|6286.7|94
1613503650000|2021-02-16 19:27:30|6289.9|6287.1|6290.9|6288.1|6291.2|6288.4|6289.5|6286.7|85
1613503660000|2021-02-16 19:27:40|6291|6288.2|6287.5|6284.7|6291.2|6288.4|6287.4|6284.6|104
1613503670000|2021-02-16 19:27:50|6287.2|6284.4|6286.5|6283.7|6287.9|6285.1|6285.9|6283.1|297
1613503680000|2021-02-16 19:28:00|6286.9|6284.1|6292.4|6289.6|6292.5|6289.7|6286.9|6284.1|522
1613503690000|2021-02-16 19:28:10|6292.5|6289.7|6290.5|6287.7|6292.9|6290.1|6288.9|6286.1|215
1613503700000|2021-02-16 19:28:20|6290.9|6288.1|6291.9|6289.1|6291.9|6289.1|6290.9|6288.1|195
1613503710000|2021-02-16 19:28:30|6291.5|6288.7|6293|6290.2|6293.5|6290.7|6291.5|6288.7|349
1613503720000|2021-02-16 19:28:40|6293.2|6290.4|6295.9|6293.1|6295.9|6293.1|6292.9|6290.1|245
1613503730000|2021-02-16 19:28:50|6295.5|6292.7|6295.9|6293.1|6296.2|6293.4|6294.9|6292.1|150
1613503740000|2021-02-16 19:29:00|6295|6292.2|6294.9|6292.1|6295.9|6293.1|6294.5|6291.7|460
1613503750000|2021-02-16 19:29:10|6295.9|6293.1|6297.2|6294.4|6297.2|6294.4|6294.2|6291.4|1949
1613503760000|2021-02-16 19:29:20|6298.2|6295.4|6297.3|6294.5|6299.2|6296.4|6297.3|6294.5|365
1613503770000|2021-02-16 19:29:30|6297.5|6294.7|6298.3|6295.5|6299.2|6296.4|6297.2|6294.4|261
1613503780000|2021-02-16 19:29:40|6298.2|6295.4|6300.2|6297.4|6300.2|6297.4|6298.2|6295.4|231
1613503790000|2021-02-16 19:29:50|6299.4|6296.6|6299.2|6296.4|6300.2|6297.4|6298.8|6296|495
1613503800000|2021-02-16 19:30:00|6298.2|6295.4|6298.2|6295.4|6299.2|6296.4|6297.8|6295|198
1613503810000|2021-02-16 19:30:10|6298.8|6296|6298.8|6296|6300.2|6297.4|6298.4|6295.6|126
1613503820000|2021-02-16 19:30:20|6299.2|6296.4|6299.8|6297|6300.2|6297.4|6299.2|6296.4|95
1613503830000|2021-02-16 19:30:30|6300.2|6297.4|6300.2|6297.4|6300.5|6297.7|6299.3|6296.5|69
1613503840000|2021-02-16 19:30:40|6299.8|6297|6300.2|6297.4|6300.8|6298|6299.8|6297|61
1613503850000|2021-02-16 19:30:50|6300.7|6297.9|6301.2|6298.4|6302.2|6299.4|6300.2|6297.4|70
1613503860000|2021-02-16 19:31:00|6300.3|6297.5|6300.8|6298|6300.8|6298|6300.3|6297.5|20
1613503870000|2021-02-16 19:31:10|6301.2|6298.4|6301.4|6298.6|6301.4|6298.6|6300.8|6298|96
1613503880000|2021-02-16 19:31:20|||||||||151
1613503890000|2021-02-16 19:31:30|6301.8|6299|6301.8|6299|6301.8|6299|6301.8|6299|59
1613503900000|2021-02-16 19:31:40|6302.2|6299.4|6301.4|6298.6|6302.2|6299.4|6301.4|6298.6|11
1613503910000|2021-02-16 19:31:50|6301.7|6298.9|6303.2|6300.4|6303.4|6300.6|6301.7|6298.9|99
1613503920000|2021-02-16 19:32:00|6303.4|6300.6|6305.2|6302.4|6305.8|6303|6303.2|6300.4|79
1613503930000|2021-02-16 19:32:10|6304.8|6302|6303.2|6300.4|6304.8|6302|6303.2|6300.4|152
1613503940000|2021-02-16 19:32:20|6303.4|6300.6|6303.2|6300.4|6303.4|6300.6|6302.4|6299.6|59
1613503950000|2021-02-16 19:32:30|6302.4|6299.6|6301.5|6298.7|6303.8|6301|6301.5|6298.7|106
1613503960000|2021-02-16 19:32:40|6301.2|6298.4|6303.2|6300.4|6303.3|6300.5|6301.2|6298.4|147
1613503970000|2021-02-16 19:32:50|6302.8|6300|6301.8|6299|6302.8|6300|6301.8|6299|22
1613503980000|2021-02-16 19:33:00|6302.2|6299.4|6301.2|6298.4|6302.2|6299.4|6301.2|6298.4|52
1613503990000|2021-02-16 19:33:10|||||||||19
1613504000000|2021-02-16 19:33:20|||||||||33
1613504010000|2021-02-16 19:33:30|6300.8|6298|6301.2|6298.4|6301.2|6298.4|6300.8|6298|33
1613504020000|2021-02-16 19:33:40|||||||||49
1613504030000|2021-02-16 19:33:50|6300.8|6298|6300.2|6297.4|6300.8|6298|6299.2|6296.4|103
1613504040000|2021-02-16 19:34:00|6299.8|6297|6300.2|6297.4|6300.2|6297.4|6299.3|6296.5|15
1613504050000|2021-02-16 19:34:10|6300.9|6298.1|6300.2|6297.4|6301.2|6298.4|6300.2|6297.4|78
1613504060000|2021-02-16 19:34:20|6300.3|6297.5|6300.2|6297.4|6301.2|6298.4|6300.2|6297.4|11
1613504070000|2021-02-16 19:34:30|||||||||2
1613504080000|2021-02-16 19:34:40|6299.4|6296.6|6301.2|6298.4|6301.2|6298.4|6299.4|6296.6|74
1613504090000|2021-02-16 19:34:50|6300.2|6297.4|6300.6|6297.8|6301.2|6298.4|6300.2|6297.4|30
1613504100000|2021-02-16 19:35:00|6300.5|6297.7|6300.8|6298|6300.8|6298|6300.1|6297.3|32
1613504110000|2021-02-16 19:35:10|||||||||1
1613504120000|2021-02-16 19:35:20|||||||||1
1613504130000|2021-02-16 19:35:30|6301.1|6298.3|6300.6|6297.8|6301.1|6298.3|6300.6|6297.8|15
1613504140000|2021-02-16 19:35:40|6300.1|6297.3|6300.1|6297.3|6301.1|6298.3|6300.1|6297.3|16
1613504150000|2021-02-16 19:35:50|6299.8|6297|6299.8|6297|6299.8|6297|6299.8|6297|5
1613504160000|2021-02-16 19:36:00|6299.1|6296.3|6298.3|6295.5|6299.1|6296.3|6298.3|6295.5|42
1613504170000|2021-02-16 19:36:10|6298.8|6296|6298.8|6296|6299.1|6296.3|6298.8|6296|32
1613504180000|2021-02-16 19:36:20|6298.4|6295.6|6298.8|6296|6298.8|6296|6298.3|6295.5|23
1613504200000|2021-02-16 19:36:40|6298.1|6295.3|6298.1|6295.3|6298.1|6295.3|6298.1|6295.3|9
1613504210000|2021-02-16 19:36:50|6297.8|6295|6297.3|6294.5|6297.8|6295|6297.1|6294.3|19
1613504220000|2021-02-16 19:37:00|6297.6|6294.8|6297.1|6294.3|6297.8|6295|6297.1|6294.3|4
1613504230000|2021-02-16 19:37:10|6296.1|6293.3|6296.3|6293.5|6296.8|6294|6296.1|6293.3|178
1613504240000|2021-02-16 19:37:20|6296.8|6294|6296.1|6293.3|6296.8|6294|6296.1|6293.3|1
1613504250000|2021-02-16 19:37:30|6296.4|6293.6|6296.1|6293.3|6296.6|6293.8|6296.1|6293.3|72
1613504260000|2021-02-16 19:37:40|6296.3|6293.5|6296.1|6293.3|6296.6|6293.8|6296.1|6293.3|60
1613504270000|2021-02-16 19:37:50|||||||||6
1613504280000|2021-02-16 19:38:00|6295.1|6292.3|6295.1|6292.3|6295.8|6293|6295.1|6292.3|15
1613504290000|2021-02-16 19:38:10|||||||||83
1613504300000|2021-02-16 19:38:20|||||||||56
1613504310000|2021-02-16 19:38:30|6294.4|6291.6|6294.1|6291.3|6294.4|6291.6|6294.1|6291.3|6
1613504320000|2021-02-16 19:38:40|6293.6|6290.8|6293.8|6291|6293.8|6291|6293.6|6290.8|7
1613504330000|2021-02-16 19:38:50|6294.1|6291.3|6294.6|6291.8|6294.6|6291.8|6294.1|6291.3|7
1613504340000|2021-02-16 19:39:00|6294.1|6291.3|6293.8|6291|6294.6|6291.8|6293.1|6290.3|9
1613504350000|2021-02-16 19:39:10|||||||||35
1613504360000|2021-02-16 19:39:20|6294.5|6291.7|6294.1|6291.3|6294.6|6291.8|6294.1|6291.3|4
1613504370000|2021-02-16 19:39:30|6294.4|6291.6|6294.8|6292|6294.8|6292|6294.4|6291.6|37
1613504380000|2021-02-16 19:39:40|6295.1|6292.3|6294.8|6292|6295.1|6292.3|6294.3|6291.5|39
1613504390000|2021-02-16 19:39:50|||||||||1
1613504400000|2021-02-16 19:40:00|6295.1|6292.3|6295.6|6292.8|6295.6|6292.8|6295.1|6292.3|7
1613504410000|2021-02-16 19:40:10|6295.5|6292.7|6295.1|6292.3|6295.8|6293|6295.1|6292.3|6
1613504420000|2021-02-16 19:40:20|6295.3|6292.5|6296.1|6293.3|6296.1|6293.3|6295.3|6292.5|39
1613504440000|2021-02-16 19:40:40|6296.3|6293.5|6296.8|6294|6296.8|6294|6296.3|6293.5|25
1613504450000|2021-02-16 19:40:50|6297.1|6294.3|6297.8|6295|6297.8|6295|6297.1|6294.3|25
1613504460000|2021-02-16 19:41:00|6297.1|6294.3|6297.1|6294.3|6297.1|6294.3|6297.1|6294.3|3
1613504470000|2021-02-16 19:41:10|6296.1|6293.3|6297.1|6294.3|6297.1|6294.3|6296.1|6293.3|79
1613504480000|2021-02-16 19:41:20|6298.1|6295.3|6298.1|6295.3|6298.1|6295.3|6298.1|6295.3|70
1613504490000|2021-02-16 19:41:30|6298.5|6295.7|6298.1|6295.3|6298.5|6295.7|6297.5|6294.7|19
1613504500000|2021-02-16 19:41:40|||||||||9
1613504510000|2021-02-16 19:41:50|6299.5|6296.7|6297.1|6294.3|6299.5|6296.7|6297.1|6294.3|246
1613504520000|2021-02-16 19:42:00|6296.6|6293.8|6296.5|6293.7|6297.1|6294.3|6296.1|6293.3|5
1613504530000|2021-02-16 19:42:10|6296.6|6293.8|6296.8|6294|6296.8|6294|6296.6|6293.8|10
1613504550000|2021-02-16 19:42:30|6297.5|6294.7|6297.6|6294.8|6297.6|6294.8|6297.5|6294.7|8
1613504560000|2021-02-16 19:42:40|6297.5|6294.7|6297.5|6294.7|6297.5|6294.7|6297.5|6294.7|0
1613504570000|2021-02-16 19:42:50|6297.6|6294.8|6297.6|6294.8|6297.6|6294.8|6297.6|6294.8|0
1613504580000|2021-02-16 19:43:00|6297.8|6295|6297.5|6294.7|6297.8|6295|6297.5|6294.7|1
1613504590000|2021-02-16 19:43:10|6296.1|6293.3|6297.1|6294.3|6297.1|6294.3|6296.1|6293.3|5
1613504600000|2021-02-16 19:43:20|6296.5|6293.7|6296.5|6293.7|6296.5|6293.7|6296.5|6293.7|10
1613504610000|2021-02-16 19:43:30|6296.1|6293.3|6297|6294.2|6297.1|6294.3|6296.1|6293.3|39
1613504620000|2021-02-16 19:43:40|6297.1|6294.3|6297.1|6294.3|6297.3|6294.5|6296.8|6294|0
1613504630000|2021-02-16 19:43:50|6297|6294.2|6297.1|6294.3|6297.1|6294.3|6297|6294.2|39
1613504640000|2021-02-16 19:44:00|6297.5|6294.7|6296.5|6293.7|6297.5|6294.7|6295.8|6293|7
1613504650000|2021-02-16 19:44:10|6296|6293.2|6296.5|6293.7|6296.5|6293.7|6296|6293.2|16
1613504660000|2021-02-16 19:44:20|6296.6|6293.8|6297.1|6294.3|6297.1|6294.3|6296.1|6293.3|71
1613504670000|2021-02-16 19:44:30|6296.1|6293.3|6296.6|6293.8|6296.6|6293.8|6296.1|6293.3|10
1613504680000|2021-02-16 19:44:40|6296.1|6293.3|6295.6|6292.8|6296.1|6293.3|6295.6|6292.8|13
1613504700000|2021-02-16 19:45:00|6295.5|6292.7|6295.6|6292.8|6295.8|6293|6295.1|6292.3|12
1613504710000|2021-02-16 19:45:10|6295.1|6292.3|6295.6|6292.8|6295.6|6292.8|6295.1|6292.3|31
1613504720000|2021-02-16 19:45:20|6295.1|6292.3|6295.6|6292.8|6295.6|6292.8|6295.1|6292.3|0
1613504730000|2021-02-16 19:45:30|6295.1|6292.3|6295.6|6292.8|6295.6|6292.8|6295.1|6292.3|0
1613504740000|2021-02-16 19:45:40|6295.5|6292.7|6295.8|6293|6295.8|6293|6295.1|6292.3|4
1613504750000|2021-02-16 19:45:50|6295.1|6292.3|6295.1|6292.3|6295.1|6292.3|6295.1|6292.3|6
1613504760000|2021-02-16 19:46:00|6295.5|6292.7|6295.3|6292.5|6295.8|6293|6295.1|6292.3|30
1613504770000|2021-02-16 19:46:10|6295.1|6292.3|6294.8|6292|6295.3|6292.5|6294.8|6292|0
1613504780000|2021-02-16 19:46:20|6295.3|6292.5|6295.8|6293|6295.8|6293|6295.1|6292.3|2
1613504790000|2021-02-16 19:46:30|6295.6|6292.8|6295.3|6292.5|6295.6|6292.8|6295.3|6292.5|1
1613504800000|2021-02-16 19:46:40|6295.4|6292.6|6295.4|6292.6|6295.4|6292.6|6295.4|6292.6|0
1613504820000|2021-02-16 19:47:00|6295.1|6292.3|6295.1|6292.3|6295.3|6292.5|6295.1|6292.3|5
1613504830000|2021-02-16 19:47:10|||||||||3
1613504840000|2021-02-16 19:47:20|||||||||3
1613504870000|2021-02-16 19:47:50|6295.4|6292.6|6296.6|6293.8|6296.6|6293.8|6295.4|6292.6|3
1613504880000|2021-02-16 19:48:00|6296.8|6294|6296.8|6294|6296.8|6294|6296.8|6294|1
1613504890000|2021-02-16 19:48:10|6296.6|6293.8|6296.6|6293.8|6296.6|6293.8|6296.6|6293.8|0
1613504900000|2021-02-16 19:48:20|6296.8|6294|6296.8|6294|6296.8|6294|6296.8|6294|0
1613504930000|2021-02-16 19:48:50|6297.1|6294.3|6297.8|6295|6298.1|6295.3|6297.1|6294.3|118
1613504940000|2021-02-16 19:49:00|6298.1|6295.3|6298.1|6295.3|6298.1|6295.3|6298.1|6295.3|5
1613504950000|2021-02-16 19:49:10|6298.3|6295.5|6298.1|6295.3|6298.8|6296|6298.1|6295.3|7
1613504960000|2021-02-16 19:49:20|6297.6|6294.8|6298.1|6295.3|6298.1|6295.3|6297.6|6294.8|0
1613504970000|2021-02-16 19:49:30|6297.1|6294.3|6297.1|6294.3|6297.1|6294.3|6297.1|6294.3|55
1613504980000|2021-02-16 19:49:40|6296.8|6294|6296.8|6294|6296.8|6294|6296.1|6293.3|10
1613504990000|2021-02-16 19:49:50|||||||||3
1613505000000|2021-02-16 19:50:00|6296.6|6293.8|6296.6|6293.8|6296.6|6293.8|6296.1|6293.3|4
1613505010000|2021-02-16 19:50:10|6296.5|6293.7|6296.1|6293.3|6296.5|6293.7|6296.1|6293.3|0
1613505020000|2021-02-16 19:50:20|6295.6|6292.8|6295.6|6292.8|6295.8|6293|6295.6|6292.8|3
1613505030000|2021-02-16 19:50:30|||||||||4
1613505040000|2021-02-16 19:50:40|6295.8|6293|6295.8|6293|6295.8|6293|6295.8|6293|0
1613505050000|2021-02-16 19:50:50|6295.6|6292.8|6295.1|6292.3|6295.6|6292.8|6295.1|6292.3|1
1613505060000|2021-02-16 19:51:00|6295.3|6292.5|6294.1|6291.3|6295.6|6292.8|6294.1|6291.3|58
1613505080000|2021-02-16 19:51:20|6294.6|6291.8|6294.8|6292|6294.8|6292|6294.6|6291.8|2
1613505100000|2021-02-16 19:51:40|||||||||2
1613505120000|2021-02-16 19:52:00|6294.1|6291.3|6294.8|6292|6294.8|6292|6294.1|6291.3|6
1613505160000|2021-02-16 19:52:40|6295.1|6292.3|6295.1|6292.3|6295.1|6292.3|6295.1|6292.3|1
1613505170000|2021-02-16 19:52:50|6293.1|6290.3|6293.1|6290.3|6293.1|6290.3|6293.1|6290.3|11
1613505180000|2021-02-16 19:53:00|||||||||37
1613505210000|2021-02-16 19:53:30|6292.8|6290|6292.8|6290|6293.1|6290.3|6292.8|6290|2
1613505240000|2021-02-16 19:54:00|6291.3|6288.5|6292.1|6289.3|6292.8|6290|6291.3|6288.5|96
1613505250000|2021-02-16 19:54:10|6292.3|6289.5|6292.1|6289.3|6292.6|6289.8|6292.1|6289.3|42
1613505260000|2021-02-16 19:54:20|6291.6|6288.8|6291.8|6289|6292.1|6289.3|6291.6|6288.8|5
1613505270000|2021-02-16 19:54:30|6292.1|6289.3|6291.1|6288.3|6292.1|6289.3|6291.1|6288.3|13
1613505280000|2021-02-16 19:54:40|6290.8|6288|6291.1|6288.3|6291.1|6288.3|6290.6|6287.8|5
1613505290000|2021-02-16 19:54:50|6291.3|6288.5|6291.3|6288.5|6291.3|6288.5|6291.3|6288.5|0
1613505300000|2021-02-16 19:55:00|6291.4|6288.6|6292.4|6289.6|6292.4|6289.6|6291.4|6288.6|25
1613505310000|2021-02-16 19:55:10|6292.8|6290|6292.8|6290|6292.8|6290|6292.8|6290|0
1613505320000|2021-02-16 19:55:20|6292.1|6289.3|6291.3|6288.5|6292.3|6289.5|6291.1|6288.3|45
1613505330000|2021-02-16 19:55:30|6291.1|6288.3|6291.3|6288.5|6291.3|6288.5|6291.1|6288.3|0
1613505340000|2021-02-16 19:55:40|6291.4|6288.6|6291.4|6288.6|6291.4|6288.6|6291.4|6288.6|0
1613505350000|2021-02-16 19:55:50|6291.8|6289|6291.8|6289|6291.8|6289|6291.8|6289|1
1613505360000|2021-02-16 19:56:00|6292.1|6289.3|6292.4|6289.6|6292.8|6290|6292.1|6289.3|19
1613505370000|2021-02-16 19:56:10|6292.8|6290|6292.8|6290|6292.8|6290|6292.8|6290|0
1613505380000|2021-02-16 19:56:20|6293.1|6290.3|6292.1|6289.3|6293.1|6290.3|6292.1|6289.3|46
1613505390000|2021-02-16 19:56:30|6292.4|6289.6|6293.4|6290.6|6293.4|6290.6|6292.4|6289.6|21
1613505400000|2021-02-16 19:56:40|6293.1|6290.3|6293.3|6290.5|6293.8|6291|6293.1|6290.3|26
1613505410000|2021-02-16 19:56:50|6293.1|6290.3|6293.1|6290.3|6293.3|6290.5|6293.1|6290.3|0
1613505420000|2021-02-16 19:57:00|6293.3|6290.5|6293.6|6290.8|6293.8|6291|6293.3|6290.5|13
1613505430000|2021-02-16 19:57:10|6293.8|6291|6294.3|6291.5|6294.3|6291.5|6293.3|6290.5|20
1613505450000|2021-02-16 19:57:30|6294.8|6292|6295.1|6292.3|6295.1|6292.3|6294.8|6292|8
1613505460000|2021-02-16 19:57:40|6294.8|6292|6295.3|6292.5|6295.4|6292.6|6294.8|6292|10
1613505480000|2021-02-16 19:58:00|6295.4|6292.6|6295.8|6293|6296.1|6293.3|6295.3|6292.5|9
1613505490000|2021-02-16 19:58:10|6295.6|6292.8|6296.3|6293.5|6296.8|6294|6295.1|6292.3|15
1613505500000|2021-02-16 19:58:20|6296.4|6293.6|6296.6|6293.8|6296.8|6294|6296.1|6293.3|5
1613505510000|2021-02-16 19:58:30|6296.8|6294|6296.8|6294|6296.8|6294|6296.8|6294|0
1613505520000|2021-02-16 19:58:40|6296.1|6293.3|6296.3|6293.5|6296.3|6293.5|6296.1|6293.3|2
1613505530000|2021-02-16 19:58:50|6296.5|6293.7|6296.1|6293.3|6296.5|6293.7|6296.1|6293.3|0
1613505540000|2021-02-16 19:59:00|6295.1|6292.3|6295.8|6293|6295.8|6293|6295.1|6292.3|4
1613505550000|2021-02-16 19:59:10|6295.6|6292.8|6295.8|6293|6295.8|6293|6295.6|6292.8|2
1613505560000|2021-02-16 19:59:20|||||||||3
1613505570000|2021-02-16 19:59:30|6296.1|6293.3|6296.1|6293.3|6296.6|6293.8|6296.1|6293.3|0
1613505580000|2021-02-16 19:59:40|6295.8|6293|6295.8|6293|6295.8|6293|6295.8|6293|6
1613505590000|2021-02-16 19:59:50|6296.1|6293.3|6296.1|6293.3|6296.1|6293.3|6296.1|6293.3|4
1613505600000|2021-02-16 20:00:00|6295.6|6292.8|6296.1|6293.3|6296.1|6293.3|6295.3|6292.5|12
1613505610000|2021-02-16 20:00:10|6296.6|6293.8|6296.3|6293.5|6296.6|6293.8|6296.3|6293.5|2
1613505620000|2021-02-16 20:00:20|6296.5|6293.7|6296.1|6293.3|6296.5|6293.7|6296.1|6293.3|0
1613505630000|2021-02-16 20:00:30|6295.8|6293|6295.8|6293|6295.8|6293|6295.3|6292.5|1
1613505660000|2021-02-16 20:01:00|6296.1|6293.3|6296.1|6293.3|6296.1|6293.3|6296.1|6293.3|0
1613505670000|2021-02-16 20:01:10|6295.8|6293|6295.8|6293|6295.8|6293|6295.8|6293|1
1613505680000|2021-02-16 20:01:20|6295.4|6292.6|6295.4|6292.6|6295.4|6292.6|6295.4|6292.6|34
1613505690000|2021-02-16 20:01:30|6295.8|6293|6295.1|6292.3|6295.8|6293|6294.8|6292|35
1613505700000|2021-02-16 20:01:40|6294.8|6292|6294.8|6292|6294.8|6292|6294.8|6292|0
1613505720000|2021-02-16 20:02:00|6295.1|6292.3|6295.1|6292.3|6295.1|6292.3|6295.1|6292.3|3
1613505730000|2021-02-16 20:02:10|6295.6|6292.8|6294.8|6292|6295.6|6292.8|6293.6|6290.8|119
1613505740000|2021-02-16 20:02:20|6294.4|6291.6|6294.3|6291.5|6294.8|6292|6294.1|6291.3|8
1613505750000|2021-02-16 20:02:30|6294.6|6291.8|6295.4|6292.6|6295.4|6292.6|6294.6|6291.8|1
1613505760000|2021-02-16 20:02:40|6295.8|6293|6295.8|6293|6295.8|6293|6295.8|6293|0
1613505780000|2021-02-16 20:03:00|6296|6293.2|6296.4|6293.6|6296.4|6293.6|6296|6293.2|3
1613505800000|2021-02-16 20:03:20|6296.3|6293.5|6296.3|6293.5|6296.4|6293.6|6296.3|6293.5|45
1613505810000|2021-02-16 20:03:30|6296.4|6293.6|6296.8|6294|6296.8|6294|6296.3|6293.5|2
1613505820000|2021-02-16 20:03:40|6296.4|6293.6|6296.4|6293.6|6296.4|6293.6|6296.4|6293.6|0
1613505840000|2021-02-16 20:04:00|6297.4|6294.6|6296.4|6293.6|6297.4|6294.6|6295.4|6292.6|23
1613505850000|2021-02-16 20:04:10|||||||||4
1613505860000|2021-02-16 20:04:20|||||||||1
1613505870000|2021-02-16 20:04:30|||||||||3
1613505880000|2021-02-16 20:04:40|6297.4|6294.6|6297.4|6294.6|6297.8|6295|6297.4|6294.6|4
1613505900000|2021-02-16 20:05:00|6296.8|6294|6296.8|6294|6296.8|6294|6296.8|6294|10
1613505910000|2021-02-16 20:05:10|6296.4|6293.6|6296.4|6293.6|6296.4|6293.6|6296.4|6293.6|7
1613505920000|2021-02-16 20:05:20|6296.8|6294|6295.8|6293|6297.3|6294.5|6295.8|6293|6
1613505930000|2021-02-16 20:05:30|6295.9|6293.1|6296.4|6293.6|6296.4|6293.6|6295.8|6293|5
1613505940000|2021-02-16 20:05:40|6296.8|6294|6296.8|6294|6296.8|6294|6296.8|6294|1
1613505950000|2021-02-16 20:05:50|6296.9|6294.1|6296.9|6294.1|6296.9|6294.1|6296.9|6294.1|1
1613505960000|2021-02-16 20:06:00|6296.8|6294|6296.8|6294|6296.9|6294.1|6296.8|6294|1
1613505970000|2021-02-16 20:06:10|6296.7|6293.9|6296.9|6294.1|6296.9|6294.1|6296.7|6293.9|0
1613505980000|2021-02-16 20:06:20|6296.7|6293.9|6296.7|6293.9|6296.7|6293.9|6296.7|6293.9|0
1613505990000|2021-02-16 20:06:30|6296.4|6293.6|6296.2|6293.4|6296.4|6293.6|6296.1|6293.3|12
1613506000000|2021-02-16 20:06:40|6295.7|6292.9|6296.7|6293.9|6296.9|6294.1|6295.7|6292.9|44
1613506010000|2021-02-16 20:06:50|6297.1|6294.3|6297.2|6294.4|6297.4|6294.6|6296.7|6293.9|15
1613506020000|2021-02-16 20:07:00|6297.1|6294.3|6296.7|6293.9|6297.1|6294.3|6296.7|6293.9|0
1613506030000|2021-02-16 20:07:10|6296.4|6293.6|6296.4|6293.6|6296.4|6293.6|6296.4|6293.6|0
1613506050000|2021-02-16 20:07:30|6296.7|6293.9|6296.7|6293.9|6296.7|6293.9|6296.7|6293.9|0
1613506060000|2021-02-16 20:07:40|6296.4|6293.6|6296.7|6293.9|6296.7|6293.9|6296.4|6293.6|7
1613506070000|2021-02-16 20:07:50|6296.4|6293.6|6296.4|6293.6|6296.4|6293.6|6296.4|6293.6|1
1613506090000|2021-02-16 20:08:10|6296.7|6293.9|6297.7|6294.9|6297.7|6294.9|6296.7|6293.9|8
1613506100000|2021-02-16 20:08:20|||||||||3
1613506110000|2021-02-16 20:08:30|||||||||1
1613506120000|2021-02-16 20:08:40|6297.2|6294.4|6297.7|6294.9|6297.7|6294.9|6297.1|6294.3|8
1613506180000|2021-02-16 20:09:40|||||||||1
1613506190000|2021-02-16 20:09:50|||||||||1
1613506210000|2021-02-16 20:10:10|6297.4|6294.6|6297.4|6294.6|6297.4|6294.6|6297.4|6294.6|2
1613506220000|2021-02-16 20:10:20|6297.7|6294.9|6297.4|6294.6|6297.7|6294.9|6297.4|6294.6|2
1613506230000|2021-02-16 20:10:30|6297.1|6294.3|6296.7|6293.9|6297.1|6294.3|6296.1|6293.3|22
1613506240000|2021-02-16 20:10:40|6296.4|6293.6|6296.4|6293.6|6296.4|6293.6|6296.4|6293.6|1
1613506260000|2021-02-16 20:11:00|6296.7|6293.9|6297.4|6294.6|6297.7|6294.9|6296.7|6293.9|20
1613506270000|2021-02-16 20:11:10|6297.7|6294.9|6297.7|6294.9|6297.7|6294.9|6297.7|6294.9|8
1613506280000|2021-02-16 20:11:20|6297.4|6294.6|6296.7|6293.9|6297.4|6294.6|6296.7|6293.9|6
1613506290000|2021-02-16 20:11:30|6296.4|6293.6|6296.7|6293.9|6296.7|6293.9|6296.4|6293.6|8
1613506300000|2021-02-16 20:11:40|6296.5|6293.7|6296.7|6293.9|6296.7|6293.9|6296.1|6293.3|5
1613506330000|2021-02-16 20:12:10|6297.1|6294.3|6297.1|6294.3|6297.1|6294.3|6297.1|6294.3|1
1613506340000|2021-02-16 20:12:20|6297.4|6294.6|6297.7|6294.9|6297.7|6294.9|6297.4|6294.6|4
1613506350000|2021-02-16 20:12:30|6298.7|6295.9|6299.7|6296.9|6299.7|6296.9|6298.7|6295.9|80
1613506360000|2021-02-16 20:12:40|6299.4|6296.6|6300.7|6297.9|6301.1|6298.3|6299.4|6296.6|37
1613506370000|2021-02-16 20:12:50|6301.1|6298.3|6300.6|6297.8|6301.1|6298.3|6300.1|6297.3|20
1613506380000|2021-02-16 20:13:00|6300.1|6297.3|6300.2|6297.4|6300.2|6297.4|6300.1|6297.3|1
1613506390000|2021-02-16 20:13:10|6300.4|6297.6|6302.7|6299.9|6302.7|6299.9|6300.1|6297.3|14
1613506400000|2021-02-16 20:13:20|6302.4|6299.6|6302.7|6299.9|6303.1|6300.3|6302.1|6299.3|55
1613506410000|2021-02-16 20:13:30|6302.4|6299.6|6302.2|6299.4|6303.1|6300.3|6302.1|6299.3|73
1613506420000|2021-02-16 20:13:40|6302.6|6299.8|6301.7|6298.9|6302.7|6299.9|6301.7|6298.9|85
1613506430000|2021-02-16 20:13:50|6302.2|6299.4|6300.7|6297.9|6302.2|6299.4|6300.7|6297.9|27
1613506440000|2021-02-16 20:14:00|6300.4|6297.6|6300.1|6297.3|6300.4|6297.6|6299.7|6296.9|54
1613506450000|2021-02-16 20:14:10|6299.7|6296.9|6299.7|6296.9|6299.7|6296.9|6299.7|6296.9|12
1613506460000|2021-02-16 20:14:20|||||||||7
1613506470000|2021-02-16 20:14:30|6299.2|6296.4|6299.7|6296.9|6299.7|6296.9|6299.2|6296.4|8
1613506490000|2021-02-16 20:14:50|6299.4|6296.6|6299.4|6296.6|6299.4|6296.6|6299.2|6296.4|2
1613506500000|2021-02-16 20:15:00|6299.7|6296.9|6299.6|6296.8|6299.7|6296.9|6299.1|6296.3|26
1613506510000|2021-02-16 20:15:10|6299.7|6296.9|6300.1|6297.3|6300.1|6297.3|6299.7|6296.9|26
1613506520000|2021-02-16 20:15:20|6299.6|6296.8|6299.1|6296.3|6299.7|6296.9|6299.1|6296.3|7
1613506540000|2021-02-16 20:15:40|6298.9|6296.1|6298.7|6295.9|6298.9|6296.1|6298.7|6295.9|13
1613506550000|2021-02-16 20:15:50|6299.1|6296.3|6299.7|6296.9|6299.7|6296.9|6299.1|6296.3|2
1613506560000|2021-02-16 20:16:00|6300.1|6297.3|6301.1|6298.3|6301.1|6298.3|6299.7|6296.9|3
1613506570000|2021-02-16 20:16:10|6300.7|6297.9|6300.7|6297.9|6300.7|6297.9|6300.1|6297.3|0
1613506580000|2021-02-16 20:16:20|6300.6|6297.8|6300.1|6297.3|6300.7|6297.9|6300.1|6297.3|3
1613506590000|2021-02-16 20:16:30|6300.4|6297.6|6300.7|6297.9|6300.7|6297.9|6300.4|6297.6|1
1613506600000|2021-02-16 20:16:40|6301.1|6298.3|6301.2|6298.4|6301.2|6298.4|6300.7|6297.9|4
1613506610000|2021-02-16 20:16:50|6301.7|6298.9|6302.2|6299.4|6302.2|6299.4|6301.7|6298.9|8
1613506620000|2021-02-16 20:17:00|6302.1|6299.3|6302.1|6299.3|6302.1|6299.3|6302.1|6299.3|0
1613506630000|2021-02-16 20:17:10|6301.7|6298.9|6301.7|6298.9|6301.7|6298.9|6301.7|6298.9|1
1613506640000|2021-02-16 20:17:20|6302|6299.2|6302.2|6299.4|6302.2|6299.4|6302|6299.2|1
1613506650000|2021-02-16 20:17:30|6302.4|6299.6|6301.9|6299.1|6302.4|6299.6|6301.7|6298.9|16
1613506660000|2021-02-16 20:17:40|6301.7|6298.9|6301.4|6298.6|6301.9|6299.1|6300.7|6297.9|73
1613506670000|2021-02-16 20:17:50|6300.7|6297.9|6301.2|6298.4|6301.4|6298.6|6300.2|6297.4|140
1613506680000|2021-02-16 20:18:00|6300.9|6298.1|6301.5|6298.7|6302.4|6299.6|6300.9|6298.1|132
1613506690000|2021-02-16 20:18:10|6302|6299.2|6302.4|6299.6|6302.4|6299.6|6301.4|6298.6|12
1613506700000|2021-02-16 20:18:20|6301.7|6298.9|6301.9|6299.1|6301.9|6299.1|6301.4|6298.6|2
1613506710000|2021-02-16 20:18:30|6302.4|6299.6|6301.4|6298.6|6302.4|6299.6|6301.4|6298.6|4
1613506720000|2021-02-16 20:18:40|||||||||1
1613506730000|2021-02-16 20:18:50|6300.7|6297.9|6300.9|6298.1|6300.9|6298.1|6300.7|6297.9|3
1613506740000|2021-02-16 20:19:00|6301.4|6298.6|6301.4|6298.6|6301.4|6298.6|6300.9|6298.1|5
1613506750000|2021-02-16 20:19:10|6301.7|6298.9|6302.7|6299.9|6302.9|6300.1|6301.7|6298.9|11
1613506760000|2021-02-16 20:19:20|6301.9|6299.1|6301.7|6298.9|6301.9|6299.1|6301.7|6298.9|4
1613506770000|2021-02-16 20:19:30|6301.4|6298.6|6301.9|6299.1|6302.4|6299.6|6301.4|6298.6|22
1613506790000|2021-02-16 20:19:50|6301.7|6298.9|6302.4|6299.6|6302.4|6299.6|6301.7|6298.9|15
1613506800000|2021-02-16 20:20:00|6302.2|6299.4|6301.9|6299.1|6302.2|6299.4|6301.7|6298.9|3
1613506810000|2021-02-16 20:20:10|6301.7|6298.9|6301.9|6299.1|6301.9|6299.1|6301.4|6298.6|0
1613506820000|2021-02-16 20:20:20|6302|6299.2|6302.4|6299.6|6302.4|6299.6|6301.9|6299.1|15
1613506830000|2021-02-16 20:20:30|||||||||3
1613506840000|2021-02-16 20:20:40|6302.9|6300.1|6302.4|6299.6|6302.9|6300.1|6301.9|6299.1|14
1613506850000|2021-02-16 20:20:50|6301.7|6298.9|6302.7|6299.9|6303.1|6300.3|6301.7|6298.9|20
1613506860000|2021-02-16 20:21:00|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|6301.4|6298.6|350
1613506870000|2021-02-16 20:21:10|6302.2|6299.4|6302.2|6299.4|6302.4|6299.6|6301.9|6299.1|1
1613506880000|2021-02-16 20:21:20|6302|6299.2|6301.4|6298.6|6302.4|6299.6|6301.4|6298.6|41
1613506890000|2021-02-16 20:21:30|6302.2|6299.4|6301.4|6298.6|6302.4|6299.6|6301.4|6298.6|3
1613506900000|2021-02-16 20:21:40|||||||||9
1613506910000|2021-02-16 20:21:50|||||||||6
1613506930000|2021-02-16 20:22:10|6300.9|6298.1|6301.4|6298.6|6301.4|6298.6|6300.9|6298.1|2
1613506960000|2021-02-16 20:22:40|||||||||2
1613506970000|2021-02-16 20:22:50|6301.7|6298.9|6301.7|6298.9|6301.9|6299.1|6301.7|6298.9|2
1613506980000|2021-02-16 20:23:00|6301.4|6298.6|6301.9|6299.1|6301.9|6299.1|6301.4|6298.6|0
1613506990000|2021-02-16 20:23:10|6302|6299.2|6302.4|6299.6|6302.4|6299.6|6302|6299.2|3
1613507010000|2021-02-16 20:23:30|6301.4|6298.6|6301.9|6299.1|6301.9|6299.1|6301.4|6298.6|6
1613507030000|2021-02-16 20:23:50|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|5
1613507050000|2021-02-16 20:24:10|||||||||26
1613507060000|2021-02-16 20:24:20|6302.7|6299.9|6302.4|6299.6|6303.4|6300.6|6302.4|6299.6|44
1613507070000|2021-02-16 20:24:30|6303.1|6300.3|6302.7|6299.9|6303.4|6300.6|6302.7|6299.9|5
1613507080000|2021-02-16 20:24:40|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|0
1613507090000|2021-02-16 20:24:50|||||||||8
1613507100000|2021-02-16 20:25:00|6303.1|6300.3|6303.4|6300.6|6303.4|6300.6|6303.1|6300.3|32
1613507110000|2021-02-16 20:25:10|6303.9|6301.1|6303.4|6300.6|6304|6301.2|6303.4|6300.6|16
1613507120000|2021-02-16 20:25:20|6303.9|6301.1|6303.7|6300.9|6303.9|6301.1|6303.7|6300.9|2
1613507130000|2021-02-16 20:25:30|6303.4|6300.6|6304|6301.2|6304.4|6301.6|6303.4|6300.6|10
1613507140000|2021-02-16 20:25:40|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|24
1613507150000|2021-02-16 20:25:50|6304.2|6301.4|6303.9|6301.1|6304.2|6301.4|6303.9|6301.1|1
1613507160000|2021-02-16 20:26:00|6304|6301.2|6304.2|6301.4|6304.4|6301.6|6303.9|6301.1|3
1613507170000|2021-02-16 20:26:10|6303.9|6301.1|6303.9|6301.1|6304.4|6301.6|6303.9|6301.1|1
1613507180000|2021-02-16 20:26:20|6304|6301.2|6304.7|6301.9|6304.7|6301.9|6304|6301.2|1
1613507190000|2021-02-16 20:26:30|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|0
1613507200000|2021-02-16 20:26:40|6304.7|6301.9|6304.4|6301.6|6304.7|6301.9|6304.4|6301.6|13
1613507210000|2021-02-16 20:26:50|6304.7|6301.9|6304.7|6301.9|6305.1|6302.3|6304.7|6301.9|7
1613507220000|2021-02-16 20:27:00|6305|6302.2|6305|6302.2|6305|6302.2|6305|6302.2|3
1613507230000|2021-02-16 20:27:10|6305.4|6302.6|6305.4|6302.6|6305.4|6302.6|6305.4|6302.6|1
1613507240000|2021-02-16 20:27:20|6304.7|6301.9|6304.7|6301.9|6304.7|6301.9|6304.7|6301.9|5
1613507250000|2021-02-16 20:27:30|6305.1|6302.3|6305.4|6302.6|6305.4|6302.6|6305.1|6302.3|8
1613507260000|2021-02-16 20:27:40|6305.1|6302.3|6305.7|6302.9|6305.7|6302.9|6305.1|6302.3|12
1613507280000|2021-02-16 20:28:00|6305.4|6302.6|6305.4|6302.6|6305.4|6302.6|6305.4|6302.6|0
1613507290000|2021-02-16 20:28:10|||||||||2
1613507300000|2021-02-16 20:28:20|||||||||3
1613507310000|2021-02-16 20:28:30|||||||||12
1613507320000|2021-02-16 20:28:40|6304.7|6301.9|6304.7|6301.9|6304.7|6301.9|6304.4|6301.6|2
1613507330000|2021-02-16 20:28:50|6304.4|6301.6|6303.7|6300.9|6304.4|6301.6|6303.7|6300.9|3
1613507350000|2021-02-16 20:29:10|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|1
1613507360000|2021-02-16 20:29:20|6303.2|6300.4|6303.4|6300.6|6303.4|6300.6|6303.2|6300.4|21
1613507370000|2021-02-16 20:29:30|6303.2|6300.4|6303.4|6300.6|6303.7|6300.9|6303.2|6300.4|6
1613507380000|2021-02-16 20:29:40|6303.7|6300.9|6303.7|6300.9|6304.4|6301.6|6303.7|6300.9|11
1613507400000|2021-02-16 20:30:00|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|2
1613507410000|2021-02-16 20:30:10|6302.7|6299.9|6303.4|6300.6|6303.7|6300.9|6302.7|6299.9|40
1613507420000|2021-02-16 20:30:20|6303.2|6300.4|6303.2|6300.4|6303.4|6300.6|6303.1|6300.3|9
1613507430000|2021-02-16 20:30:30|6303.1|6300.3|6302.7|6299.9|6303.2|6300.4|6302.7|6299.9|8
1613507440000|2021-02-16 20:30:40|||||||||1
1613507450000|2021-02-16 20:30:50|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|1
1613507460000|2021-02-16 20:31:00|6302.7|6299.9|6302.7|6299.9|6302.7|6299.9|6302.7|6299.9|12
1613507470000|2021-02-16 20:31:10|6303.1|6300.3|6303.7|6300.9|6304.1|6301.3|6303.1|6300.3|18
1613507490000|2021-02-16 20:31:30|||||||||3
1613507510000|2021-02-16 20:31:50|||||||||8
1613507520000|2021-02-16 20:32:00|6304.1|6301.3|6304.2|6301.4|6305.1|6302.3|6304.1|6301.3|44
1613507530000|2021-02-16 20:32:10|6304.4|6301.6|6303.7|6300.9|6304.4|6301.6|6303.7|6300.9|10
1613507540000|2021-02-16 20:32:20|6303.6|6300.8|6304.7|6301.9|6305.1|6302.3|6303.6|6300.8|29
1613507550000|2021-02-16 20:32:30|6305.1|6302.3|6304.7|6301.9|6305.1|6302.3|6304.7|6301.9|29
1613507560000|2021-02-16 20:32:40|6305.1|6302.3|6306.4|6303.6|6306.4|6303.6|6304.7|6301.9|77
1613507570000|2021-02-16 20:32:50|6305.7|6302.9|6305.7|6302.9|6305.7|6302.9|6305.7|6302.9|5
1613507590000|2021-02-16 20:33:10|6305.9|6303.1|6305.7|6302.9|6305.9|6303.1|6305.7|6302.9|19
1613507600000|2021-02-16 20:33:20|6305.4|6302.6|6306.9|6304.1|6306.9|6304.1|6305.4|6302.6|79
1613507610000|2021-02-16 20:33:30|6306.7|6303.9|6306.9|6304.1|6306.9|6304.1|6306.7|6303.9|1
1613507620000|2021-02-16 20:33:40|6306.7|6303.9|6306.4|6303.6|6306.7|6303.9|6306.4|6303.6|7
1613507630000|2021-02-16 20:33:50|||||||||5
1613507640000|2021-02-16 20:34:00|6306.1|6303.3|6306.4|6303.6|6306.4|6303.6|6305.4|6302.6|20
1613507650000|2021-02-16 20:34:10|||||||||1
1613507670000|2021-02-16 20:34:30|||||||||1
1613507680000|2021-02-16 20:34:40|6306.7|6303.9|6306.7|6303.9|6306.7|6303.9|6306.7|6303.9|2
1613507690000|2021-02-16 20:34:50|6306.4|6303.6|6307.4|6304.6|6307.4|6304.6|6306.4|6303.6|13
1613507710000|2021-02-16 20:35:10|6307.7|6304.9|6307.7|6304.9|6307.7|6304.9|6307.7|6304.9|4
1613507720000|2021-02-16 20:35:20|6308.1|6305.3|6312.9|6310.1|6313.4|6310.6|6308.1|6305.3|535
1613507730000|2021-02-16 20:35:30|6312.7|6309.9|6311.9|6309.1|6312.7|6309.9|6311.7|6308.9|35
1613507740000|2021-02-16 20:35:40|6311.7|6308.9|6311.1|6308.3|6311.7|6308.9|6311.1|6308.3|4
1613507750000|2021-02-16 20:35:50|6310.4|6307.6|6310.1|6307.3|6310.4|6307.6|6310.1|6307.3|1
1613507760000|2021-02-16 20:36:00|6309.7|6306.9|6309.4|6306.6|6309.7|6306.9|6309.4|6306.6|2
1613507770000|2021-02-16 20:36:10|6309.2|6306.4|6309.4|6306.6|6309.4|6306.6|6309.2|6306.4|6
1613507780000|2021-02-16 20:36:20|6309.7|6306.9|6309.7|6306.9|6309.7|6306.9|6309.7|6306.9|2
1613507790000|2021-02-16 20:36:30|6309.4|6306.6|6309.7|6306.9|6310.4|6307.6|6309.4|6306.6|12
1613507800000|2021-02-16 20:36:40|6309.4|6306.6|6309.2|6306.4|6309.4|6306.6|6309.2|6306.4|1
1613507810000|2021-02-16 20:36:50|6308.9|6306.1|6309.2|6306.4|6309.4|6306.6|6308.9|6306.1|3
1613507820000|2021-02-16 20:37:00|6308.8|6306|6308.3|6305.5|6308.8|6306|6307.7|6304.9|49
1613507830000|2021-02-16 20:37:10|6308.7|6305.9|6308.4|6305.6|6308.7|6305.9|6308.1|6305.3|14
1613507840000|2021-02-16 20:37:20|6307.7|6304.9|6307.7|6304.9|6308.7|6305.9|6307.7|6304.9|6
1613507850000|2021-02-16 20:37:30|||||||||23
1613507860000|2021-02-16 20:37:40|6307.8|6305|6307.7|6304.9|6307.8|6305|6307.7|6304.9|1
1613507870000|2021-02-16 20:37:50|||||||||32
1613507880000|2021-02-16 20:38:00|6307.4|6304.6|6307.3|6304.5|6307.4|6304.6|6307.3|6304.5|12
1613507890000|2021-02-16 20:38:10|6307.7|6304.9|6307.7|6304.9|6307.7|6304.9|6307.3|6304.5|1
1613507900000|2021-02-16 20:38:20|6308|6305.2|6308.3|6305.5|6308.3|6305.5|6308|6305.2|20
1613507910000|2021-02-16 20:38:30|6308.7|6305.9|6309.2|6306.4|6309.2|6306.4|6308.1|6305.3|12
1613507920000|2021-02-16 20:38:40|6309.1|6306.3|6309.2|6306.4|6309.7|6306.9|6308.7|6305.9|5
1613507940000|2021-02-16 20:39:00|6309.7|6306.9|6308.7|6305.9|6309.7|6306.9|6308.7|6305.9|6
1613507950000|2021-02-16 20:39:10|6309.1|6306.3|6308.1|6305.3|6309.1|6306.3|6307.7|6304.9|10
1613507970000|2021-02-16 20:39:30|6307.7|6304.9|6307.7|6304.9|6308.2|6305.4|6307.7|6304.9|17
1613507980000|2021-02-16 20:39:40|6307.1|6304.3|6307.3|6304.5|6307.3|6304.5|6307.1|6304.3|14
1613507990000|2021-02-16 20:39:50|6307.2|6304.4|6308.1|6305.3|6308.1|6305.3|6307.1|6304.3|28
1613508000000|2021-02-16 20:40:00|6308.4|6305.6|6308.1|6305.3|6308.6|6305.8|6308.1|6305.3|18
1613508010000|2021-02-16 20:40:10|||||||||12
1613508020000|2021-02-16 20:40:20|||||||||7
1613508030000|2021-02-16 20:40:30|||||||||7
1613508040000|2021-02-16 20:40:40|||||||||1
1613508050000|2021-02-16 20:40:50|6307.9|6305.1|6308.1|6305.3|6309.1|6306.3|6307.9|6305.1|58
1613508060000|2021-02-16 20:41:00|6307.7|6304.9|6307.7|6304.9|6307.7|6304.9|6307.1|6304.3|4
1613508070000|2021-02-16 20:41:10|6308.1|6305.3|6308.3|6305.5|6308.3|6305.5|6308.1|6305.3|12
1613508080000|2021-02-16 20:41:20|6308.2|6305.4|6308.7|6305.9|6308.7|6305.9|6308.2|6305.4|0
1613508090000|2021-02-16 20:41:30|6309.1|6306.3|6309.1|6306.3|6309.1|6306.3|6309.1|6306.3|5
1613508100000|2021-02-16 20:41:40|6308.6|6305.8|6309.1|6306.3|6309.1|6306.3|6308.6|6305.8|8
1613508110000|2021-02-16 20:41:50|6308.7|6305.9|6309.1|6306.3|6309.1|6306.3|6308.7|6305.9|10
1613508130000|2021-02-16 20:42:10|6310.1|6307.3|6310.3|6307.5|6310.3|6307.5|6310.1|6307.3|8
1613508140000|2021-02-16 20:42:20|6310.7|6307.9|6310.7|6307.9|6310.7|6307.9|6310.7|6307.9|1
1613508160000|2021-02-16 20:42:40|6311.1|6308.3|6311.1|6308.3|6311.2|6308.4|6311.1|6308.3|4
1613508170000|2021-02-16 20:42:50|6311.2|6308.4|6311.6|6308.8|6311.6|6308.8|6311.1|6308.3|1
1613508180000|2021-02-16 20:43:00|6311.1|6308.3|6311.1|6308.3|6311.2|6308.4|6311.1|6308.3|0
1613508190000|2021-02-16 20:43:10|6311.2|6308.4|6311.1|6308.3|6311.2|6308.4|6311.1|6308.3|2
1613508200000|2021-02-16 20:43:20|6311.2|6308.4|6311.3|6308.5|6311.3|6308.5|6311.2|6308.4|1
1613508210000|2021-02-16 20:43:30|6311.5|6308.7|6311.2|6308.4|6311.5|6308.7|6311|6308.2|1
1613508220000|2021-02-16 20:43:40|6311.5|6308.7|6311.5|6308.7|6311.5|6308.7|6311|6308.2|2
1613508230000|2021-02-16 20:43:50|6311|6308.2|6311|6308.2|6311|6308.2|6311|6308.2|7
1613508240000|2021-02-16 20:44:00|6310.3|6307.5|6310.5|6307.7|6310.5|6307.7|6310|6307.2|5
1613508250000|2021-02-16 20:44:10|6310.7|6307.9|6311.2|6308.4|6311.2|6308.4|6310.7|6307.9|1
1613508260000|2021-02-16 20:44:20|6311.5|6308.7|6311.7|6308.9|6311.7|6308.9|6311.5|6308.7|1
1613508270000|2021-02-16 20:44:30|6311|6308.2|6310.7|6307.9|6311|6308.2|6310.2|6307.4|17
1613508280000|2021-02-16 20:44:40|6310.5|6307.7|6310.2|6307.4|6310.5|6307.7|6310|6307.2|6
1613508290000|2021-02-16 20:44:50|6310|6307.2|6310.7|6307.9|6310.7|6307.9|6310|6307.2|9
1613508300000|2021-02-16 20:45:00|6311|6308.2|6310.7|6307.9|6311|6308.2|6310.7|6307.9|2
1613508320000|2021-02-16 20:45:20|6310|6307.2|6309.7|6306.9|6310|6307.2|6309.7|6306.9|14
1613508330000|2021-02-16 20:45:30|6310|6307.2|6310.2|6307.4|6310.7|6307.9|6310|6307.2|7
1613508340000|2021-02-16 20:45:40|6310|6307.2|6309.8|6307|6310.2|6307.4|6309.7|6306.9|1
1613508350000|2021-02-16 20:45:50|6310|6307.2|6309.7|6306.9|6310|6307.2|6309.7|6306.9|0
1613508370000|2021-02-16 20:46:10|6308.7|6305.9|6308.2|6305.4|6308.7|6305.9|6308|6305.2|71
1613508380000|2021-02-16 20:46:20|6307.7|6304.9|6308.3|6305.5|6308.3|6305.5|6307.7|6304.9|13
1613508390000|2021-02-16 20:46:30|6308.7|6305.9|6307.7|6304.9|6308.7|6305.9|6307.5|6304.7|10
1613508420000|2021-02-16 20:47:00|6307.4|6304.6|6306.7|6303.9|6307.4|6304.6|6306.2|6303.4|32
1613508430000|2021-02-16 20:47:10|||||||||1
1613508440000|2021-02-16 20:47:20|6307|6304.2|6306.7|6303.9|6307|6304.2|6306.7|6303.9|3
1613508450000|2021-02-16 20:47:30|6307.8|6305|6308.7|6305.9|6308.7|6305.9|6307.8|6305|4
1613508460000|2021-02-16 20:47:40|6308|6305.2|6308.7|6305.9|6308.7|6305.9|6308|6305.2|11
1613508470000|2021-02-16 20:47:50|6309.5|6306.7|6309|6306.2|6309.5|6306.7|6308.7|6305.9|4
1613508480000|2021-02-16 20:48:00|6308.7|6305.9|6308.7|6305.9|6309.2|6306.4|6308.7|6305.9|5
1613508500000|2021-02-16 20:48:20|6308.5|6305.7|6308.7|6305.9|6308.7|6305.9|6308.5|6305.7|1
1613508510000|2021-02-16 20:48:30|6309|6306.2|6309|6306.2|6309.2|6306.4|6308.7|6305.9|12
1613508520000|2021-02-16 20:48:40|6308.5|6305.7|6308.4|6305.6|6308.7|6305.9|6308|6305.2|6
1613508530000|2021-02-16 20:48:50|6308.2|6305.4|6308|6305.2|6308.5|6305.7|6308|6305.2|0
1613508540000|2021-02-16 20:49:00|6308.2|6305.4|6307|6304.2|6308.2|6305.4|6307|6304.2|22
1613508550000|2021-02-16 20:49:10|6307.2|6304.4|6306.3|6303.5|6307.2|6304.4|6306.3|6303.5|11
1613508560000|2021-02-16 20:49:20|6306.7|6303.9|6306.7|6303.9|6307.2|6304.4|6306.7|6303.9|15
1613508570000|2021-02-16 20:49:30|6306.8|6304|6306.7|6303.9|6306.8|6304|6306.7|6303.9|5
1613508580000|2021-02-16 20:49:40|6307.3|6304.5|6307.3|6304.5|6307.3|6304.5|6306.7|6303.9|7
1613508590000|2021-02-16 20:49:50|6307|6304.2|6307.2|6304.4|6307.3|6304.5|6306.7|6303.9|8
1613508600000|2021-02-16 20:50:00|6306.7|6303.9|6306.7|6303.9|6306.7|6303.9|6306.4|6303.6|41
1613508610000|2021-02-16 20:50:10|6306|6303.2|6306.2|6303.4|6307|6304.2|6306|6303.2|33
1613508620000|2021-02-16 20:50:20|6306.3|6303.5|6306|6303.2|6306.3|6303.5|6306|6303.2|0
1613508630000|2021-02-16 20:50:30|6306.7|6303.9|6306.7|6303.9|6306.7|6303.9|6306.7|6303.9|0
1613508640000|2021-02-16 20:50:40|||||||||1
1613508650000|2021-02-16 20:50:50|6306|6303.2|6305|6302.2|6306|6303.2|6305|6302.2|6
1613508660000|2021-02-16 20:51:00|6304.7|6301.9|6305.3|6302.5|6305.3|6302.5|6304.7|6301.9|3
1613508670000|2021-02-16 20:51:10|6305|6302.2|6304.7|6301.9|6305.2|6302.4|6304|6301.2|5
1613508680000|2021-02-16 20:51:20|6304.3|6301.5|6304.7|6301.9|6304.7|6301.9|6304|6301.2|14
1613508700000|2021-02-16 20:51:40|||||||||2
1613508710000|2021-02-16 20:51:50|6304.5|6301.7|6304.7|6301.9|6304.7|6301.9|6304|6301.2|17
1613508730000|2021-02-16 20:52:10|6304.2|6301.4|6304.2|6301.4|6304.7|6301.9|6304.2|6301.4|16
1613508740000|2021-02-16 20:52:20|6304|6301.2|6304.3|6301.5|6304.3|6301.5|6304|6301.2|3
1613508750000|2021-02-16 20:52:30|6304|6301.2|6304.2|6301.4|6304.3|6301.5|6303.7|6300.9|5
1613508760000|2021-02-16 20:52:40|6304|6301.2|6304.3|6301.5|6304.3|6301.5|6303.7|6300.9|6
1613508770000|2021-02-16 20:52:50|6304|6301.2|6302|6299.2|6304|6301.2|6301.4|6298.6|332
1613508780000|2021-02-16 20:53:00|6302.4|6299.6|6302.4|6299.6|6302.9|6300.1|6302.4|6299.6|5
1613508790000|2021-02-16 20:53:10|6302.7|6299.9|6302.7|6299.9|6302.9|6300.1|6302.4|6299.6|1
1613508800000|2021-02-16 20:53:20|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|1
1613508810000|2021-02-16 20:53:30|6302.5|6299.7|6302.4|6299.6|6302.5|6299.7|6302.4|6299.6|2
1613508820000|2021-02-16 20:53:40|||||||||3
1613508830000|2021-02-16 20:53:50|||||||||3
1613508840000|2021-02-16 20:54:00|6302.8|6300|6303.7|6300.9|6303.7|6300.9|6302.7|6299.9|7
1613508850000|2021-02-16 20:54:10|6303|6300.2|6303|6300.2|6303|6300.2|6303|6300.2|0
1613508860000|2021-02-16 20:54:20|6302.7|6299.9|6302.9|6300.1|6302.9|6300.1|6302.7|6299.9|3
1613508870000|2021-02-16 20:54:30|6302.5|6299.7|6302.5|6299.7|6302.5|6299.7|6302.4|6299.6|2
1613508880000|2021-02-16 20:54:40|6303.7|6300.9|6303.4|6300.6|6303.7|6300.9|6303|6300.2|10
1613508890000|2021-02-16 20:54:50|6303.7|6300.9|6304|6301.2|6304|6301.2|6303.7|6300.9|11
1613508900000|2021-02-16 20:55:00|6303.9|6301.1|6304.5|6301.7|6304.5|6301.7|6303.7|6300.9|7
1613508910000|2021-02-16 20:55:10|6304.7|6301.9|6304.5|6301.7|6304.7|6301.9|6304.4|6301.6|1
1613508920000|2021-02-16 20:55:20|6304.4|6301.6|6305.5|6302.7|6306|6303.2|6304|6301.2|14
1613508930000|2021-02-16 20:55:30|6305.4|6302.6|6307.4|6304.6|6307.4|6304.6|6305|6302.2|8
1613508940000|2021-02-16 20:55:40|||||||||1
1613508950000|2021-02-16 20:55:50|6306.9|6304.1|6307|6304.2|6307.4|6304.6|6306.7|6303.9|8
1613508960000|2021-02-16 20:56:00|6307.4|6304.6|6307.4|6304.6|6307.4|6304.6|6307.4|6304.6|0
1613508980000|2021-02-16 20:56:20|6307.9|6305.1|6308|6305.2|6308|6305.2|6307.9|6305.1|2
1613508990000|2021-02-16 20:56:30|6307.9|6305.1|6308.4|6305.6|6308.4|6305.6|6307.9|6305.1|0
1613509020000|2021-02-16 20:57:00|6308.2|6305.4|6308.4|6305.6|6308.4|6305.6|6307.9|6305.1|12
1613509030000|2021-02-16 20:57:10|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|2
1613509040000|2021-02-16 20:57:20|6308.4|6305.6|6308.4|6305.6|6308.4|6305.6|6308.2|6305.4|0
1613509060000|2021-02-16 20:57:40|6308.7|6305.9|6308.7|6305.9|6308.7|6305.9|6308.7|6305.9|1
1613509080000|2021-02-16 20:58:00|6308.4|6305.6|6308.4|6305.6|6308.4|6305.6|6307.7|6304.9|7
1613509090000|2021-02-16 20:58:10|6307.9|6305.1|6307.9|6305.1|6307.9|6305.1|6307.9|6305.1|0
1613509100000|2021-02-16 20:58:20|6308|6305.2|6308|6305.2|6308|6305.2|6307.9|6305.1|0
1613509110000|2021-02-16 20:58:30|6308.4|6305.6|6307.9|6305.1|6308.4|6305.6|6307.9|6305.1|0
1613509120000|2021-02-16 20:58:40|6308|6305.2|6308|6305.2|6308.4|6305.6|6308|6305.2|0
1613509130000|2021-02-16 20:58:50|6308.4|6305.6|6308.4|6305.6|6309.4|6306.6|6308.4|6305.6|9
1613509140000|2021-02-16 20:59:00|6308.7|6305.9|6308.4|6305.6|6308.7|6305.9|6308.4|6305.6|5
1613509150000|2021-02-16 20:59:10|6307.9|6305.1|6308.4|6305.6|6308.4|6305.6|6307.9|6305.1|6
1613509160000|2021-02-16 20:59:20|6308.2|6305.4|6308.2|6305.4|6308.4|6305.6|6307.7|6304.9|4
1613509170000|2021-02-16 20:59:30|6307.9|6305.1|6307.9|6305.1|6308.4|6305.6|6307.7|6304.9|4
1613509180000|2021-02-16 20:59:40|6307.7|6304.9|6307.9|6305.1|6308.4|6305.6|6307.4|6304.6|21
1613509190000|2021-02-16 20:59:50|6308|6305.2|6308|6305.2|6308.9|6306.1|6308|6305.2|22
1613509200000|2021-02-16 21:00:00|6308.4|6305.6|6308.4|6305.6|6308.4|6305.6|6308.4|6305.6|3
1613509210000|2021-02-16 21:00:10|6308|6305.2|6308.4|6305.6|6308.4|6305.6|6308|6305.2|3
1613509230000|2021-02-16 21:00:30|6308|6305.2|6308|6305.2|6308|6305.2|6308|6305.2|4
1613509240000|2021-02-16 21:00:40|6307.4|6304.6|6307|6304.2|6307.4|6304.6|6307|6304.2|21
1613509250000|2021-02-16 21:00:50|6307.5|6304.7|6307.4|6304.6|6307.7|6304.9|6307.4|6304.6|6
1613509270000|2021-02-16 21:01:10|6306.7|6303.9|6306.4|6303.6|6306.7|6303.9|6306.4|6303.6|8
1613509280000|2021-02-16 21:01:20|6307.4|6304.6|6307.7|6304.9|6308.2|6305.4|6307.4|6304.6|4
1613509290000|2021-02-16 21:01:30|6307|6304.2|6305.9|6303.1|6307.4|6304.6|6305.7|6302.9|16
1613509300000|2021-02-16 21:01:40|||||||||1
1613509310000|2021-02-16 21:01:50|6306.4|6303.6|6306.4|6303.6|6306.4|6303.6|6306.4|6303.6|2
1613509330000|2021-02-16 21:02:10|6306|6303.2|6306|6303.2|6306|6303.2|6306|6303.2|2
1613509350000|2021-02-16 21:02:30|||||||||1
1613509360000|2021-02-16 21:02:40|||||||||2
1613509380000|2021-02-16 21:03:00|6305|6302.2|6305|6302.2|6305|6302.2|6305|6302.2|9
1613509390000|2021-02-16 21:03:10|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|1
1613509400000|2021-02-16 21:03:20|6303.3|6300.5|6306|6303.2|6306|6303.2|6303.3|6300.5|2
1613509410000|2021-02-16 21:03:30|6305.4|6302.6|6306|6303.2|6306|6303.2|6305.4|6302.6|4
1613509430000|2021-02-16 21:03:50|6305.4|6302.6|6305.5|6302.7|6306|6303.2|6305.4|6302.6|1
1613509440000|2021-02-16 21:04:00|6305.9|6303.1|6306|6303.2|6306|6303.2|6305.9|6303.1|0
1613509450000|2021-02-16 21:04:10|6305.9|6303.1|6305.5|6302.7|6305.9|6303.1|6305.5|6302.7|0
1613509460000|2021-02-16 21:04:20|6305.4|6302.6|6305.4|6302.6|6305.4|6302.6|6305.4|6302.6|16
1613509470000|2021-02-16 21:04:30|6305.5|6302.7|6305.9|6303.1|6305.9|6303.1|6305.5|6302.7|4
1613509480000|2021-02-16 21:04:40|6305.5|6302.7|6305.5|6302.7|6305.5|6302.7|6305.5|6302.7|1
1613509490000|2021-02-16 21:04:50|6305.4|6302.6|6304.9|6302.1|6305.9|6303.1|6304.4|6301.6|12
1613509500000|2021-02-16 21:05:00|6304.4|6301.6|6304.7|6301.9|6304.7|6301.9|6304.4|6301.6|5
1613509510000|2021-02-16 21:05:10|6304|6301.2|6302.9|6300.1|6304|6301.2|6302.5|6299.7|17
1613509520000|2021-02-16 21:05:20|6303|6300.2|6302|6299.2|6303|6300.2|6302|6299.2|3
1613509530000|2021-02-16 21:05:30|6301.4|6298.6|6302|6299.2|6302|6299.2|6301.4|6298.6|17
1613509540000|2021-02-16 21:05:40|6301.7|6298.9|6302|6299.2|6302|6299.2|6301.4|6298.6|9
1613509560000|2021-02-16 21:06:00|6302.4|6299.6|6301.5|6298.7|6302.4|6299.6|6301.4|6298.6|4
1613509570000|2021-02-16 21:06:10|6301.4|6298.6|6302|6299.2|6302|6299.2|6301.4|6298.6|3
1613509580000|2021-02-16 21:06:20|||||||||1
1613509590000|2021-02-16 21:06:30|6302.3|6299.5|6302.5|6299.7|6302.7|6299.9|6302.3|6299.5|4
1613509610000|2021-02-16 21:06:50|6302.4|6299.6|6302|6299.2|6302.4|6299.6|6302|6299.2|10
1613509620000|2021-02-16 21:07:00|6302.4|6299.6|6300.9|6298.1|6302.4|6299.6|6300.9|6298.1|15
1613509630000|2021-02-16 21:07:10|6301|6298.2|6301|6298.2|6301|6298.2|6301|6298.2|0
1613509640000|2021-02-16 21:07:20|6300.9|6298.1|6301|6298.2|6301|6298.2|6300.9|6298.1|5
1613509650000|2021-02-16 21:07:30|6300.7|6297.9|6300.7|6297.9|6301.4|6298.6|6300.7|6297.9|11
1613509660000|2021-02-16 21:07:40|6301|6298.2|6300.4|6297.6|6301|6298.2|6299.9|6297.1|17
1613509670000|2021-02-16 21:07:50|6300|6297.2|6300|6297.2|6300|6297.2|6299.7|6296.9|12
1613509680000|2021-02-16 21:08:00|6299.9|6297.1|6299.9|6297.1|6300|6297.2|6299.4|6296.6|17
1613509690000|2021-02-16 21:08:10|6299.5|6296.7|6299.4|6296.6|6300|6297.2|6299.4|6296.6|2
1613509700000|2021-02-16 21:08:20|6298.9|6296.1|6298.9|6296.1|6299|6296.2|6298.4|6295.6|2
1613509710000|2021-02-16 21:08:30|6299|6296.2|6299|6296.2|6299.5|6296.7|6298.4|6295.6|3
1613509720000|2021-02-16 21:08:40|6299.4|6296.6|6299.7|6296.9|6299.7|6296.9|6299.4|6296.6|4
1613509730000|2021-02-16 21:08:50|6300|6297.2|6299|6296.2|6300|6297.2|6299|6296.2|5
1613509740000|2021-02-16 21:09:00|6299.4|6296.6|6299.7|6296.9|6299.7|6296.9|6299.4|6296.6|8
1613509750000|2021-02-16 21:09:10|6300|6297.2|6300|6297.2|6300|6297.2|6300|6297.2|0
1613509760000|2021-02-16 21:09:20|6300.2|6297.4|6300|6297.2|6300.2|6297.4|6300|6297.2|0
1613509770000|2021-02-16 21:09:30|6300.2|6297.4|6300.2|6297.4|6300.2|6297.4|6300.2|6297.4|5
1613509780000|2021-02-16 21:09:40|6299.7|6296.9|6300.2|6297.4|6300.2|6297.4|6299.7|6296.9|0
1613509790000|2021-02-16 21:09:50|6300|6297.2|6300.2|6297.4|6300.2|6297.4|6299.7|6296.9|1
1613509800000|2021-02-16 21:10:00|6300.3|6297.5|6300.3|6297.5|6300.3|6297.5|6300.3|6297.5|0
1613509810000|2021-02-16 21:10:10|6300.8|6298|6300.7|6297.9|6301.2|6298.4|6300.7|6297.9|0
1613509840000|2021-02-16 21:10:40|6300.4|6297.6|6299.7|6296.9|6300.4|6297.6|6299.7|6296.9|3
1613509870000|2021-02-16 21:11:10|||||||||1
1613509900000|2021-02-16 21:11:40|6299.3|6296.5|6298.7|6295.9|6299.3|6296.5|6298.5|6295.7|11
1613509910000|2021-02-16 21:11:50|6298.5|6295.7|6297.2|6294.4|6298.5|6295.7|6297.2|6294.4|105
1613509920000|2021-02-16 21:12:00|6297|6294.2|6296.3|6293.5|6297|6294.2|6295.7|6292.9|20
1613509930000|2021-02-16 21:12:10|6296.7|6293.9|6296.7|6293.9|6297.2|6294.4|6296.7|6293.9|6
1613509940000|2021-02-16 21:12:20|6297.3|6294.5|6297.7|6294.9|6297.7|6294.9|6297.3|6294.5|22
1613509950000|2021-02-16 21:12:30|6297.3|6294.5|6297.7|6294.9|6298.7|6295.9|6297.3|6294.5|27
1613509960000|2021-02-16 21:12:40|6297.2|6294.4|6297|6294.2|6297.2|6294.4|6297|6294.2|0
1613509970000|2021-02-16 21:12:50|6296.8|6294|6296.7|6293.9|6296.8|6294|6296.7|6293.9|4
1613509980000|2021-02-16 21:13:00|6296.8|6294|6296.7|6293.9|6297|6294.2|6296.7|6293.9|5
1613509990000|2021-02-16 21:13:10|6296.4|6293.6|6295.7|6292.9|6296.5|6293.7|6295.7|6292.9|37
1613510000000|2021-02-16 21:13:20|||||||||19
1613510020000|2021-02-16 21:13:40|6297.3|6294.5|6297.4|6294.6|6297.7|6294.9|6297.3|6294.5|7
1613510040000|2021-02-16 21:14:00|6296.6|6293.8|6297.1|6294.3|6297.1|6294.3|6296.6|6293.8|1
1613510050000|2021-02-16 21:14:10|6297|6294.2|6296.6|6293.8|6297|6294.2|6296.6|6293.8|0
1613510080000|2021-02-16 21:14:40|6297.1|6294.3|6296.6|6293.8|6297.1|6294.3|6296.6|6293.8|0
1613510090000|2021-02-16 21:14:50|||||||||1
1613510120000|2021-02-16 21:15:20|6296.8|6294|6297.1|6294.3|6297.1|6294.3|6296.8|6294|0
1613510130000|2021-02-16 21:15:30|6297.3|6294.5|6297.6|6294.8|6298|6295.2|6297.3|6294.5|3
1613510140000|2021-02-16 21:15:40|6297.5|6294.7|6297.6|6294.8|6297.6|6294.8|6297.5|6294.7|0
1613510150000|2021-02-16 21:15:50|6297.5|6294.7|6297|6294.2|6297.5|6294.7|6297|6294.2|0
1613510170000|2021-02-16 21:16:10|6297.6|6294.8|6297.6|6294.8|6297.6|6294.8|6297.6|6294.8|4
1613510180000|2021-02-16 21:16:20|||||||||3
1613510200000|2021-02-16 21:16:40|6297.3|6294.5|6297.1|6294.3|6297.6|6294.8|6297.1|6294.3|7
1613510210000|2021-02-16 21:16:50|6297.6|6294.8|6297.6|6294.8|6297.6|6294.8|6297.6|6294.8|0
1613510230000|2021-02-16 21:17:10|||||||||4
1613510270000|2021-02-16 21:17:50|||||||||1
1613510290000|2021-02-16 21:18:10|||||||||1
1613510310000|2021-02-16 21:18:30|6297.3|6294.5|6298.3|6295.5|6298.6|6295.8|6297.3|6294.5|0
1613510320000|2021-02-16 21:18:40|6298.6|6295.8|6298.6|6295.8|6298.6|6295.8|6298.6|6295.8|0
1613510370000|2021-02-16 21:19:30|6299.1|6296.3|6300|6297.2|6300|6297.2|6299.1|6296.3|5
1613510380000|2021-02-16 21:19:40|6299.6|6296.8|6299.6|6296.8|6299.6|6296.8|6299.6|6296.8|1
1613510400000|2021-02-16 21:20:00|6299.8|6297|6299.6|6296.8|6299.8|6297|6299.6|6296.8|21
1613510460000|2021-02-16 21:21:00|6300|6297.2|6300|6297.2|6300|6297.2|6300|6297.2|0
1613510470000|2021-02-16 21:21:10|6300.1|6297.3|6300|6297.2|6300.1|6297.3|6300|6297.2|2
1613510490000|2021-02-16 21:21:30|6300.1|6297.3|6300|6297.2|6300.1|6297.3|6300|6297.2|0
1613510500000|2021-02-16 21:21:40|6299.9|6297.1|6300.6|6297.8|6300.6|6297.8|6299.9|6297.1|1
1613510510000|2021-02-16 21:21:50|6300.5|6297.7|6301|6298.2|6301.6|6298.8|6300.5|6297.7|316
1613510520000|2021-02-16 21:22:00|6300.6|6297.8|6300.6|6297.8|6300.6|6297.8|6300.6|6297.8|1
1613510530000|2021-02-16 21:22:10|6301|6298.2|6300.6|6297.8|6301|6298.2|6300.6|6297.8|6
1613510560000|2021-02-16 21:22:40|6300.3|6297.5|6300|6297.2|6300.3|6297.5|6300|6297.2|1
1613510570000|2021-02-16 21:22:50|6301.3|6298.5|6299.3|6296.5|6301.3|6298.5|6299|6296.2|77
1613510580000|2021-02-16 21:23:00|6299|6296.2|6299|6296.2|6300|6297.2|6299|6296.2|10
1613510590000|2021-02-16 21:23:10|6298.6|6295.8|6298.5|6295.7|6299|6296.2|6298.5|6295.7|1
1613510600000|2021-02-16 21:23:20|6298.6|6295.8|6299.1|6296.3|6299.5|6296.7|6298.6|6295.8|13
1613510610000|2021-02-16 21:23:30|6299.5|6296.7|6300|6297.2|6300|6297.2|6299.5|6296.7|0
1613510660000|2021-02-16 21:24:20|||||||||2
1613510670000|2021-02-16 21:24:30|||||||||2
1613510680000|2021-02-16 21:24:40|6300.1|6297.3|6300.6|6297.8|6300.6|6297.8|6300.1|6297.3|0
1613510690000|2021-02-16 21:24:50|6300.5|6297.7|6300.5|6297.7|6300.5|6297.7|6300.3|6297.5|30
1613510700000|2021-02-16 21:25:00|6300.6|6297.8|6301|6298.2|6301|6298.2|6300.6|6297.8|1
1613510720000|2021-02-16 21:25:20|6300.6|6297.8|6301.6|6298.8|6301.6|6298.8|6300.6|6297.8|20
1613510730000|2021-02-16 21:25:30|6301.3|6298.5|6302.5|6299.7|6302.6|6299.8|6301.3|6298.5|9
1613510740000|2021-02-16 21:25:40|6302|6299.2|6301.3|6298.5|6302|6299.2|6301.3|6298.5|0
1613510750000|2021-02-16 21:25:50|6301.1|6298.3|6302|6299.2|6302|6299.2|6301.1|6298.3|0
1613510760000|2021-02-16 21:26:00|6301.3|6298.5|6301.3|6298.5|6301.3|6298.5|6301.3|6298.5|7
1613510780000|2021-02-16 21:26:20|6301.1|6298.3|6301.1|6298.3|6301.1|6298.3|6301.1|6298.3|1
1613510800000|2021-02-16 21:26:40|6301.6|6298.8|6301.6|6298.8|6301.6|6298.8|6301.6|6298.8|0
1613510820000|2021-02-16 21:27:00|6301.3|6298.5|6301.1|6298.3|6301.3|6298.5|6301.1|6298.3|1
1613510830000|2021-02-16 21:27:10|6300|6297.2|6300|6297.2|6300.1|6297.3|6300|6297.2|0
1613510840000|2021-02-16 21:27:20|||||||||4
1613510850000|2021-02-16 21:27:30|6299.6|6296.8|6300.3|6297.5|6300.3|6297.5|6299.6|6296.8|4
1613510860000|2021-02-16 21:27:40|6299.6|6296.8|6299.6|6296.8|6299.6|6296.8|6299.6|6296.8|0
1613510880000|2021-02-16 21:28:00|6299.5|6296.7|6299.6|6296.8|6299.6|6296.8|6299.5|6296.7|0
1613510900000|2021-02-16 21:28:20|6300|6297.2|6300.3|6297.5|6300.3|6297.5|6300|6297.2|10
1613510910000|2021-02-16 21:28:30|6301|6298.2|6299.6|6296.8|6301.3|6298.5|6299.6|6296.8|35
1613510930000|2021-02-16 21:28:50|6299.3|6296.5|6299.6|6296.8|6299.6|6296.8|6299|6296.2|9
1613510940000|2021-02-16 21:29:00|||||||||1
1613510960000|2021-02-16 21:29:20|6299.3|6296.5|6298.6|6295.8|6299.5|6296.7|6298.5|6295.7|7
1613510970000|2021-02-16 21:29:30|6299|6296.2|6299|6296.2|6299|6296.2|6299|6296.2|0
1613510980000|2021-02-16 21:29:40|6298.8|6296|6298.6|6295.8|6299.1|6296.3|6298.6|6295.8|0
1613510990000|2021-02-16 21:29:50|6299.1|6296.3|6299.1|6296.3|6299.1|6296.3|6299.1|6296.3|1
1613511000000|2021-02-16 21:30:00|6298.6|6295.8|6298.6|6295.8|6300.1|6297.3|6298.6|6295.8|8
1613511030000|2021-02-16 21:30:30|6299|6296.2|6298.6|6295.8|6299|6296.2|6298.6|6295.8|1
1613511040000|2021-02-16 21:30:40|6298.1|6295.3|6299.1|6296.3|6299.5|6296.7|6298.1|6295.3|2
1613511050000|2021-02-16 21:30:50|6299.3|6296.5|6299|6296.2|6299.3|6296.5|6299|6296.2|4
1613511060000|2021-02-16 21:31:00|6298.8|6296|6298.6|6295.8|6298.8|6296|6298.6|6295.8|0
1613511070000|2021-02-16 21:31:10|||||||||1
1613511100000|2021-02-16 21:31:40|6298.1|6295.3|6298.5|6295.7|6298.6|6295.8|6298.1|6295.3|1
1613511110000|2021-02-16 21:31:50|6298.6|6295.8|6298.6|6295.8|6298.6|6295.8|6298.6|6295.8|0
1613511130000|2021-02-16 21:32:10|6298.3|6295.5|6298|6295.2|6298.3|6295.5|6298|6295.2|1
1613511150000|2021-02-16 21:32:30|6297.6|6294.8|6297.6|6294.8|6297.6|6294.8|6297.6|6294.8|0
1613511190000|2021-02-16 21:33:10|6298|6295.2|6298|6295.2|6298|6295.2|6298|6295.2|0
1613511210000|2021-02-16 21:33:30|6297.6|6294.8|6297.1|6294.3|6297.6|6294.8|6297.1|6294.3|2
1613511220000|2021-02-16 21:33:40|6297.6|6294.8|6295.6|6292.8|6297.6|6294.8|6295.6|6292.8|15
1613511230000|2021-02-16 21:33:50|6295.3|6292.5|6295.6|6292.8|6295.6|6292.8|6295.3|6292.5|12
1613511250000|2021-02-16 21:34:10|6295.5|6292.7|6295.6|6292.8|6295.6|6292.8|6295.5|6292.7|10
1613511260000|2021-02-16 21:34:20|6295.5|6292.7|6295|6292.2|6295.6|6292.8|6295|6292.2|2
1613511270000|2021-02-16 21:34:30|6295.3|6292.5|6295.1|6292.3|6295.3|6292.5|6295.1|6292.3|1
1613511280000|2021-02-16 21:34:40|6295.5|6292.7|6295|6292.2|6295.5|6292.7|6295|6292.2|0
1613511300000|2021-02-16 21:35:00|6294.6|6291.8|6295.3|6292.5|6295.3|6292.5|6294.6|6291.8|9
1613511310000|2021-02-16 21:35:10|6295.6|6292.8|6295.1|6292.3|6295.6|6292.8|6295.1|6292.3|5
1613511320000|2021-02-16 21:35:20|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|0
1613511360000|2021-02-16 21:36:00|6295.5|6292.7|6295.5|6292.7|6295.5|6292.7|6295.5|6292.7|4
1613511370000|2021-02-16 21:36:10|6295.1|6292.3|6295.1|6292.3|6295.1|6292.3|6295.1|6292.3|0
1613511380000|2021-02-16 21:36:20|6294.6|6291.8|6295|6292.2|6295|6292.2|6294.6|6291.8|0
1613511390000|2021-02-16 21:36:30|6295.1|6292.3|6295|6292.2|6295.1|6292.3|6295|6292.2|1
1613511400000|2021-02-16 21:36:40|6294.3|6291.5|6295|6292.2|6295.1|6292.3|6294.3|6291.5|15
1613511410000|2021-02-16 21:36:50|6294.8|6292|6295|6292.2|6295|6292.2|6294.8|6292|0
1613511420000|2021-02-16 21:37:00|6294.6|6291.8|6294.6|6291.8|6294.6|6291.8|6294.6|6291.8|3
1613511430000|2021-02-16 21:37:10|6295.1|6292.3|6296|6293.2|6296.1|6293.3|6295.1|6292.3|4
1613511440000|2021-02-16 21:37:20|6296.1|6293.3|6295.6|6292.8|6296.1|6293.3|6295.6|6292.8|0
1613511460000|2021-02-16 21:37:40|6296|6293.2|6295.6|6292.8|6296|6293.2|6295.6|6292.8|1
1613511490000|2021-02-16 21:38:10|||||||||1
1613511500000|2021-02-16 21:38:20|6295.1|6292.3|6295.1|6292.3|6295.1|6292.3|6295.1|6292.3|4
1613511510000|2021-02-16 21:38:30|6295.5|6292.7|6295.6|6292.8|6295.6|6292.8|6295.5|6292.7|0
1613511520000|2021-02-16 21:38:40|6296|6293.2|6296|6293.2|6296|6293.2|6296|6293.2|0
1613511540000|2021-02-16 21:39:00|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|0
1613511570000|2021-02-16 21:39:30|6296|6293.2|6296|6293.2|6296|6293.2|6296|6293.2|0
1613511580000|2021-02-16 21:39:40|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|0
1613511590000|2021-02-16 21:39:50|6297|6294.2|6297|6294.2|6297|6294.2|6297|6294.2|8
1613511610000|2021-02-16 21:40:10|6297.5|6294.7|6297|6294.2|6297.5|6294.7|6297|6294.2|31
1613511620000|2021-02-16 21:40:20|||||||||1
1613511630000|2021-02-16 21:40:30|||||||||3
1613511650000|2021-02-16 21:40:50|||||||||4
1613511660000|2021-02-16 21:41:00|6296.8|6294|6296.8|6294|6296.8|6294|6296.8|6294|7
1613511670000|2021-02-16 21:41:10|6296.5|6293.7|6296.5|6293.7|6296.5|6293.7|6296.5|6293.7|0
1613511680000|2021-02-16 21:41:20|6296|6293.2|6295.6|6292.8|6296.5|6293.7|6295.6|6292.8|8
1613511690000|2021-02-16 21:41:30|||||||||3
1613511700000|2021-02-16 21:41:40|6295.5|6292.7|6295.6|6292.8|6295.6|6292.8|6295.5|6292.7|1
1613511710000|2021-02-16 21:41:50|6295.5|6292.7|6295.5|6292.7|6295.5|6292.7|6295.5|6292.7|1
1613511740000|2021-02-16 21:42:20|6296|6293.2|6296|6293.2|6296|6293.2|6296|6293.2|0
1613511750000|2021-02-16 21:42:30|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|0
1613511770000|2021-02-16 21:42:50|||||||||1
1613511790000|2021-02-16 21:43:10|6295.5|6292.7|6295.5|6292.7|6295.5|6292.7|6295.5|6292.7|3
1613511800000|2021-02-16 21:43:20|6295.6|6292.8|6296|6293.2|6296|6293.2|6295.6|6292.8|0
1613511820000|2021-02-16 21:43:40|6295.3|6292.5|6295.6|6292.8|6295.6|6292.8|6295.3|6292.5|32
1613511840000|2021-02-16 21:44:00|6295.5|6292.7|6295.6|6292.8|6295.6|6292.8|6295.5|6292.7|2
1613511850000|2021-02-16 21:44:10|6296|6293.2|6296|6293.2|6296|6293.2|6296|6293.2|0
1613511880000|2021-02-16 21:44:40|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|0
1613511890000|2021-02-16 21:44:50|6294.6|6291.8|6295.1|6292.3|6295.6|6292.8|6294|6291.2|63
1613511900000|2021-02-16 21:45:00|6295|6292.2|6295|6292.2|6295.6|6292.8|6294.9|6292.1|8
1613511910000|2021-02-16 21:45:10|6294.6|6291.8|6294.6|6291.8|6294.6|6291.8|6294.6|6291.8|0
1613511930000|2021-02-16 21:45:30|||||||||1
1613511960000|2021-02-16 21:46:00|||||||||4
1613511970000|2021-02-16 21:46:10|6294.2|6291.4|6294.6|6291.8|6294.6|6291.8|6294.2|6291.4|1
1613511980000|2021-02-16 21:46:20|6294.2|6291.4|6293.6|6290.8|6294.6|6291.8|6293.6|6290.8|3
1613511990000|2021-02-16 21:46:30|6294|6291.2|6294|6291.2|6294.6|6291.8|6294|6291.2|4
1613512000000|2021-02-16 21:46:40|6293.6|6290.8|6294.6|6291.8|6294.6|6291.8|6293.6|6290.8|3
1613512010000|2021-02-16 21:46:50|6294.5|6291.7|6294.2|6291.4|6294.6|6291.8|6293.6|6290.8|6
1613512020000|2021-02-16 21:47:00|6294.6|6291.8|6294.6|6291.8|6294.6|6291.8|6294.6|6291.8|0
1613512030000|2021-02-16 21:47:10|6294.5|6291.7|6294.2|6291.4|6294.5|6291.7|6294.1|6291.3|0
1613512050000|2021-02-16 21:47:30|6294.6|6291.8|6294.6|6291.8|6294.6|6291.8|6294.6|6291.8|0
1613512060000|2021-02-16 21:47:40|6294.5|6291.7|6294.6|6291.8|6294.6|6291.8|6294.5|6291.7|0
1613512070000|2021-02-16 21:47:50|6294.5|6291.7|6294.6|6291.8|6294.6|6291.8|6294.5|6291.7|0
1613512090000|2021-02-16 21:48:10|6294.2|6291.4|6294.6|6291.8|6294.6|6291.8|6294|6291.2|4
1613512100000|2021-02-16 21:48:20|||||||||4
1613512110000|2021-02-16 21:48:30|6294.2|6291.4|6293.9|6291.1|6294.2|6291.4|6293.5|6290.7|9
1613512120000|2021-02-16 21:48:40|6294.6|6291.8|6294.5|6291.7|6294.6|6291.8|6294.5|6291.7|2
1613512130000|2021-02-16 21:48:50|6294.7|6291.9|6294.6|6291.8|6294.7|6291.9|6294.6|6291.8|9
1613512140000|2021-02-16 21:49:00|6295|6292.2|6298.5|6295.7|6298.5|6295.7|6295|6292.2|30
1613512150000|2021-02-16 21:49:10|6297.1|6294.3|6300.6|6297.8|6300.6|6297.8|6296.6|6293.8|63
1613512160000|2021-02-16 21:49:20|6301|6298.2|6303|6300.2|6303|6300.2|6301|6298.2|55
1613512170000|2021-02-16 21:49:30|6302.6|6299.8|6306.6|6303.8|6306.6|6303.8|6302.6|6299.8|71
1613512180000|2021-02-16 21:49:40|6307|6304.2|6310|6307.2|6310|6307.2|6306.6|6303.8|30
1613512190000|2021-02-16 21:49:50|6309.6|6306.8|6309.6|6306.8|6310.5|6307.7|6308|6305.2|39
1613512200000|2021-02-16 21:50:00|6309.7|6306.9|6308.6|6305.8|6310.5|6307.7|6308.5|6305.7|6
1613512210000|2021-02-16 21:50:10|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|1
1613512220000|2021-02-16 21:50:20|6306.7|6303.9|6306.6|6303.8|6307|6304.2|6306.6|6303.8|0
1613512230000|2021-02-16 21:50:30|6307|6304.2|6306.6|6303.8|6307|6304.2|6306.5|6303.7|0
1613512240000|2021-02-16 21:50:40|6306.8|6304|6304.6|6301.8|6306.8|6304|6304.5|6301.7|2
1613512250000|2021-02-16 21:50:50|6304.5|6301.7|6305.5|6302.7|6305.7|6302.9|6304.5|6301.7|24
1613512260000|2021-02-16 21:51:00|6305.6|6302.8|6305.5|6302.7|6305.6|6302.8|6305.5|6302.7|0
1613512270000|2021-02-16 21:51:10|6305|6302.2|6304|6301.2|6305|6302.2|6304|6301.2|0
1613512280000|2021-02-16 21:51:20|6304.1|6301.3|6304.7|6301.9|6305.1|6302.3|6304.1|6301.3|1
1613512290000|2021-02-16 21:51:30|6305.1|6302.3|6305.1|6302.3|6305.1|6302.3|6305.1|6302.3|0
1613512320000|2021-02-16 21:52:00|6304.7|6301.9|6305.9|6303.1|6306.4|6303.6|6304.7|6301.9|1
1613512330000|2021-02-16 21:52:10|6304.2|6301.4|6304.7|6301.9|6304.7|6301.9|6303.6|6300.8|12
1613512340000|2021-02-16 21:52:20|6304.6|6301.8|6304.4|6301.6|6304.6|6301.8|6304.4|6301.6|0
1613512350000|2021-02-16 21:52:30|6304.6|6301.8|6304.4|6301.6|6304.9|6302.1|6304.4|6301.6|0
1613512360000|2021-02-16 21:52:40|6304.6|6301.8|6303.9|6301.1|6304.6|6301.8|6303.9|6301.1|11
1613512370000|2021-02-16 21:52:50|6303.8|6301|6302.9|6300.1|6303.8|6301|6302.9|6300.1|1
1613512380000|2021-02-16 21:53:00|6302.6|6299.8|6302.6|6299.8|6302.6|6299.8|6302.6|6299.8|0
1613512400000|2021-02-16 21:53:20|6301.9|6299.1|6301.7|6298.9|6301.9|6299.1|6301.6|6298.8|8
1613512410000|2021-02-16 21:53:30|6302.1|6299.3|6302.1|6299.3|6302.1|6299.3|6302.1|6299.3|0
1613512420000|2021-02-16 21:53:40|6301.9|6299.1|6301.6|6298.8|6301.9|6299.1|6301.6|6298.8|0
1613512430000|2021-02-16 21:53:50|6301.7|6298.9|6301.7|6298.9|6301.7|6298.9|6301.7|6298.9|0
1613512440000|2021-02-16 21:54:00|6302.4|6299.6|6301.9|6299.1|6302.4|6299.6|6301.9|6299.1|0
1613512450000|2021-02-16 21:54:10|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|1
1613512470000|2021-02-16 21:54:30|6301.9|6299.1|6301.9|6299.1|6301.9|6299.1|6301.9|6299.1|1
1613512480000|2021-02-16 21:54:40|6302.1|6299.3|6302.4|6299.6|6302.4|6299.6|6302.1|6299.3|5
1613512500000|2021-02-16 21:55:00|6302.6|6299.8|6305.1|6302.3|6305.4|6302.6|6302.6|6299.8|7
1613512510000|2021-02-16 21:55:10|6305.4|6302.6|6304.4|6301.6|6305.4|6302.6|6303.9|6301.1|2
1613512520000|2021-02-16 21:55:20|6303.9|6301.1|6304.4|6301.6|6304.9|6302.1|6303.9|6301.1|8
1613512540000|2021-02-16 21:55:40|6303.9|6301.1|6304.4|6301.6|6304.4|6301.6|6303.9|6301.1|0
1613512550000|2021-02-16 21:55:50|6304.3|6301.5|6304.4|6301.6|6304.6|6301.8|6303.6|6300.8|14
1613512560000|2021-02-16 21:56:00|6304.1|6301.3|6304.2|6300.2|6304.5|6301.3|6303.7|6300.2|1
1613512600000|2021-02-16 21:56:40|6303.4|6300.6|6304.2|6300.2|6304.2|6301.3|6303.1|6300.2|7
1613512610000|2021-02-16 21:56:50|6303.7|6300.9|6305.1|6302.3|6305.1|6302.3|6303.7|6300.9|3
1613512620000|2021-02-16 21:57:00|6306.2|6302.2|6306.2|6302.2|6306.2|6303|6305.1|6302.2|0
1613512630000|2021-02-16 21:57:10|6304.6|6301.8|6304.6|6301.8|6304.6|6301.8|6304.6|6301.8|0
1613512650000|2021-02-16 21:57:30|6304.4|6301.6|6304.1|6301.3|6304.5|6301.6|6304.1|6300.2|9
1613512660000|2021-02-16 21:57:40|6303.9|6301.1|6304.1|6301.3|6304.5|6301.3|6303.6|6300.5|2
1613512670000|2021-02-16 21:57:50|6304.2|6301.4|6305.4|6302.6|6305.4|6302.6|6304.1|6301.2|7
1613512680000|2021-02-16 21:58:00|6306.1|6303.3|6304.4|6301.6|6306.5|6303.3|6304.4|6301.6|16
1613512690000|2021-02-16 21:58:10|6304.8|6302|6304.1|6301.3|6305.5|6302.1|6304.1|6301.2|9
1613512700000|2021-02-16 21:58:20|6304.3|6301.5|6303.6|6300.8|6304.3|6301.5|6303.6|6300.8|0
1613512710000|2021-02-16 21:58:30|6303.4|6300.6|6303.1|6300.3|6303.4|6300.6|6303.1|6300.3|1
1613512720000|2021-02-16 21:58:40|6303.5|6299.5|6303.5|6299.5|6303.5|6300.3|6303.1|6299.5|0
1613512730000|2021-02-16 21:58:50|6303.1|6300.3|6301.9|6299.1|6303.7|6300.3|6301.9|6299.1|9
1613512740000|2021-02-16 21:59:00|6302.4|6299.6|6301.9|6299.1|6303.2|6299.9|6301.9|6299.1|5
1613512750000|2021-02-16 21:59:10|6302.1|6299.3|6303.1|6300.3|6303.7|6300.3|6302.1|6299.2|6
1613512760000|2021-02-16 21:59:20|6302.9|6300.1|6302.7|6299.9|6302.9|6300.1|6302.6|6299.8|3
1613512770000|2021-02-16 21:59:30|||||||||3
1613512780000|2021-02-16 21:59:40|6302.6|6299.8|6302.6|6299.8|6302.6|6299.8|6302.6|6299.8|0
1613512790000|2021-02-16 21:59:50|6307.7|6297.7|6304.8|6300.8|6307.7|6301.2|6304.8|6297.7|1
1613512800000|2021-02-16 22:00:00|6305.2|6301.2|6303.3|6300.5|6305.2|6301.3|6303.3|6300.5|2
1613512810000|2021-02-16 22:00:10|6302.6|6299.8|6304.1|6301.3|6309.2|6301.6|6302.6|6299.2|1
1613512820000|2021-02-16 22:00:20|6303.4|6300.6|6303.1|6300.3|6303.4|6300.6|6303.1|6300.3|3
1613512970000|2021-02-16 22:02:50|6310.7|6300.7|6310.7|6300.7|6310.7|6300.7|6310.7|6300.7|1
1613512980000|2021-02-16 22:03:00|6311.2|6301.2|6304.2|6300.2|6312.2|6304.6|6304.2|6300.2|4
1613513030000|2021-02-16 22:03:50|6306|6302|6309.7|6299.7|6309.7|6302|6306|6299.7|1
1613513040000|2021-02-16 22:04:00|6310.2|6300.2|6310.2|6300.2|6310.2|6300.2|6310.2|6300.2|0
1613513070000|2021-02-16 22:04:30|6310.7|6300.7|6310.7|6300.7|6310.7|6300.7|6310.7|6300.7|0
1613513090000|2021-02-16 22:04:50|6310.5|6300.5|6310.5|6300.5|6310.5|6300.5|6310.5|6300.5|0
1613513100000|2021-02-16 22:05:00|6310.2|6300.2|6310.7|6300.7|6310.7|6300.7|6310.2|6300.2|0
1613513130000|2021-02-16 22:05:30|6310.5|6300.5|6310.2|6300.2|6310.5|6300.5|6310.2|6300.2|0
1613513170000|2021-02-16 22:06:10|6310.7|6300.7|6310.7|6300.7|6310.7|6300.7|6310.7|6300.7|10
1613513180000|2021-02-16 22:06:20|6308.2|6304.2|6308.2|6304.2|6308.2|6304.2|6308.2|6304.2|101
1613513190000|2021-02-16 22:06:30|6307.5|6303.5|6311.5|6301.5|6311.5|6303.5|6307.5|6301.5|65
1613513300000|2021-02-16 22:08:20|6312.2|6302.2|6312.2|6302.2|6312.2|6302.2|6312.2|6302.2|12
1613513320000|2021-02-16 22:08:40|6312|6302|6308.2|6304.2|6312|6304.2|6308.2|6302|0
1613513330000|2021-02-16 22:08:50|6307.5|6303.5|6307.2|6303.2|6307.5|6303.5|6307.2|6303.2|1
1613513350000|2021-02-16 22:09:10|6306.6|6303.8|6312.2|6302.2|6312.2|6303.8|6306.1|6299.7|11
1613513400000|2021-02-16 22:10:00|6312|6302|6311.7|6301.7|6312|6302|6311.7|6301.7|0
1613513540000|2021-02-16 22:12:20|6312|6302|6312.2|6302.2|6312.2|6302.2|6312|6302|5
1613513550000|2021-02-16 22:12:30|6312|6302|6312.2|6302.2|6312.2|6302.2|6311.7|6301.7|0
1613513570000|2021-02-16 22:12:50|6312.3|6302.3|6312.7|6302.7|6312.7|6302.7|6312.3|6302.3|0
1613513580000|2021-02-16 22:13:00|||||||||1
1613513620000|2021-02-16 22:13:40|6309.4|6306.6|6309.4|6306.6|6309.4|6306.6|6309.4|6306.6|1
1613513640000|2021-02-16 22:14:00|6310.1|6307.3|6309.3|6306.5|6310.1|6307.3|6309.3|6306.5|8
1613513690000|2021-02-16 22:14:50|6309.4|6299.4|6309.9|6299.9|6310.4|6300.4|6309.4|6299.4|25
1613514230000|2021-02-16 22:23:50|6310.9|6308.1|6310.9|6308.1|6310.9|6308.1|6310.9|6308.1|12
1613514240000|2021-02-16 22:24:00|6309.8|6307|6309.8|6307|6309.8|6307|6309.8|6307|0
1613514250000|2021-02-16 22:24:10|6314.9|6304.9|6314.9|6304.9|6314.9|6304.9|6314.9|6304.9|1
1613514280000|2021-02-16 22:24:40|6311.8|6307.8|6311.8|6307.8|6311.8|6307.8|6311.8|6307.8|0
1613514300000|2021-02-16 22:25:00|6311.4|6307.4|6311.4|6307.4|6311.4|6307.4|6311.4|6307.4|0
1613514320000|2021-02-16 22:25:20|||||||||500
1613514370000|2021-02-16 22:26:10|||||||||1
1613514390000|2021-02-16 22:26:30|6313.8|6311|6313.8|6311|6313.8|6311|6313.8|6311|4
1613514400000|2021-02-16 22:26:40|6314.5|6311.7|6314.5|6311.7|6314.5|6311.7|6314.5|6311.7|30
1613514410000|2021-02-16 22:26:50|||||||||12
1613514470000|2021-02-16 22:27:50|||||||||1
1613514490000|2021-02-16 22:28:10|6317.2|6307.2|6317.2|6307.2|6317.2|6307.2|6317.2|6307.2|3
1613514500000|2021-02-16 22:28:20|6315.3|6305.3|6315.4|6305.4|6315.4|6305.4|6314.9|6304.9|0
1613514540000|2021-02-16 22:29:00|||||||||2
1613514600000|2021-02-16 22:30:00|6314.9|6304.9|6314.9|6304.9|6314.9|6304.9|6314.9|6304.9|0
1613515720000|2021-02-16 22:48:40|6315.4|6305.4|6315.4|6305.4|6315.4|6305.4|6315.4|6305.4|1
1613515850000|2021-02-16 22:50:50|6314.9|6304.9|6314.9|6304.9|6314.9|6304.9|6314.9|6304.9|0
1613516020000|2021-02-16 22:53:40|6317.1|6314.3|6317.1|6314.3|6317.1|6314.3|6317.1|6314.3|38
1613516030000|2021-02-16 22:53:50|6316.4|6306.4|6317.4|6307.4|6317.4|6307.4|6316.4|6306.4|39
1613516050000|2021-02-16 22:54:10|6317.2|6307.2|6316.9|6306.9|6317.2|6307.2|6316.9|6306.9|0
1613516070000|2021-02-16 22:54:30|6313.6|6310.8|6313.6|6310.8|6313.6|6310.8|6313.6|6310.8|0
1613516080000|2021-02-16 22:54:40|6314.3|6311.5|6314.3|6311.5|6314.3|6311.5|6314.3|6311.5|0
1613516190000|2021-02-16 22:56:30|6315.4|6311.4|6315.4|6311.4|6315.4|6311.4|6315.4|6311.4|1
1613516200000|2021-02-16 22:56:40|6313.8|6311|6313.8|6311|6313.8|6311|6313.8|6311|1
1613516210000|2021-02-16 22:56:50|6314.5|6311.7|6314.5|6311.7|6315.4|6311.7|6313.8|6310.4|2
1613516220000|2021-02-16 22:57:00|6313.8|6311|6313.8|6311|6315.4|6311.7|6313.8|6310.7|8
1613516230000|2021-02-16 22:57:10|6314.3|6311.5|6313.8|6311|6314.3|6311.5|6313.8|6311|4
1613516240000|2021-02-16 22:57:20|6314.3|6311.5|6314.3|6311.5|6314.3|6311.5|6314.3|6311.5|2
1613516260000|2021-02-16 22:57:40|||||||||21
1613516280000|2021-02-16 22:58:00|6314.1|6311.3|6313.8|6311|6314.1|6311.3|6313.8|6311|0
1613516310000|2021-02-16 22:58:30|6313.6|6310.8|6313.6|6310.8|6313.6|6310.8|6313.6|6310.8|0
1613516320000|2021-02-16 22:58:40|6313.1|6310.3|6312.8|6310|6313.1|6310.3|6312.8|6310|0
1613516330000|2021-02-16 22:58:50|6312.3|6309.5|6312.3|6309.5|6312.3|6309.5|6312.3|6309.5|13
1613516370000|2021-02-16 22:59:30|6312.7|6309.9|6314.1|6311.3|6314.1|6311.3|6312.7|6309.9|3
1613516380000|2021-02-16 22:59:40|6314.9|6312.1|6315.6|6312.8|6315.6|6312.8|6314.9|6312.1|5
1613516390000|2021-02-16 22:59:50|6316.4|6312.4|6316.4|6312.4|6316.4|6312.4|6316.4|6312.4|2
1613523600000|2021-02-17 01:00:00|6274.3|6271.5|6269.3|6266.5|6274.3|6271.5|6268.7|6265.9|268
1613523610000|2021-02-17 01:00:10|6269.2|6266.4|6271.7|6268.9|6271.7|6268.9|6268.7|6265.9|40
1613523620000|2021-02-17 01:00:20|6271.8|6269|6271.3|6268.5|6272.3|6269.5|6271.3|6268.5|45
1613523630000|2021-02-17 01:00:30|6272.3|6269.5|6273.2|6270.4|6273.3|6270.5|6271.3|6268.5|81
1613523640000|2021-02-17 01:00:40|6273.5|6270.7|6271.3|6268.5|6273.7|6270.9|6270.3|6267.5|32
1613523650000|2021-02-17 01:00:50|6270.7|6267.9|6270.6|6267.8|6270.7|6267.9|6270.6|6267.8|9
1613523660000|2021-02-17 01:01:00|6271.7|6268.9|6272.9|6270.1|6273|6270.2|6271.7|6268.9|44
1613523670000|2021-02-17 01:01:10|6272.4|6269.6|6271.7|6268.9|6272.4|6269.6|6271.7|6268.9|5
1613523680000|2021-02-17 01:01:20|6271.4|6268.6|6270|6267.2|6271.4|6268.6|6269.9|6267.1|14
1613523690000|2021-02-17 01:01:30|6269.9|6267.1|6269|6266.2|6270|6267.2|6268.9|6266.1|8
1613523700000|2021-02-17 01:01:40|6267.7|6264.9|6267.8|6265|6268|6265.2|6267.4|6264.6|22
1613523710000|2021-02-17 01:01:50|6268|6265.2|6268|6265.2|6268|6265.2|6268|6265.2|10
1613523720000|2021-02-17 01:02:00|||||||||31
1613523730000|2021-02-17 01:02:10|6266.8|6264|6266.3|6263.5|6267|6264.2|6266.3|6263.5|14
1613523740000|2021-02-17 01:02:20|6265.3|6262.5|6265.3|6262.5|6265.3|6262.5|6265.3|6262.5|1
1613523750000|2021-02-17 01:02:30|6265.6|6262.8|6263|6260.2|6265.8|6263|6263|6260.2|44
1613523760000|2021-02-17 01:02:40|6262.3|6259.5|6262.5|6259.7|6263|6260.2|6262|6259.2|16
1613523770000|2021-02-17 01:02:50|6263|6260.2|6263|6260.2|6263|6260.2|6263|6260.2|0
1613523780000|2021-02-17 01:03:00|6262.5|6259.7|6262.3|6259.5|6262.5|6259.7|6262|6259.2|14
1613523790000|2021-02-17 01:03:10|6262.7|6259.9|6262|6259.2|6263|6260.2|6261.7|6258.9|41
1613523800000|2021-02-17 01:03:20|6262.3|6259.5|6261.8|6259|6262.3|6259.5|6261.7|6258.9|27
1613523810000|2021-02-17 01:03:30|6261.7|6258.9|6259.3|6256.5|6261.7|6258.9|6259.3|6256.5|35
1613523820000|2021-02-17 01:03:40|6258|6255.2|6258.7|6255.9|6258.7|6255.9|6257.7|6254.9|100
1613523830000|2021-02-17 01:03:50|6259|6256.2|6259|6256.2|6259|6256.2|6259|6256.2|2
1613523840000|2021-02-17 01:04:00|6259.2|6256.4|6260.2|6257.4|6260.7|6257.9|6259.2|6256.4|6
1613523850000|2021-02-17 01:04:10|6258.7|6255.9|6259.2|6256.4|6259.2|6256.4|6258.7|6255.9|0
1613523860000|2021-02-17 01:04:20|6259.3|6256.5|6258|6255.2|6259.3|6256.5|6258|6255.2|9
1613523880000|2021-02-17 01:04:40|||||||||3
1613523890000|2021-02-17 01:04:50|6258.3|6255.5|6258.3|6255.5|6258.3|6255.5|6258.3|6255.5|1
1613523900000|2021-02-17 01:05:00|6258.5|6255.7|6257.3|6254.5|6259|6256.2|6256.3|6253.5|39
1613523910000|2021-02-17 01:05:10|6255|6252.2|6254.8|6252|6255|6252.2|6254.8|6252|14
1613523920000|2021-02-17 01:05:20|6254.7|6251.9|6254.2|6251.4|6254.7|6251.9|6253.7|6250.9|6
1613523930000|2021-02-17 01:05:30|6254|6251.2|6254.2|6251.4|6254.2|6251.4|6254|6251.2|5
1613523940000|2021-02-17 01:05:40|6253|6250.2|6253|6250.2|6253|6250.2|6252.3|6249.5|2
1613523960000|2021-02-17 01:06:00|6252.9|6250.1|6252.3|6249.5|6252.9|6250.1|6252.2|6249.4|7
1613523970000|2021-02-17 01:06:10|6252.8|6250|6254.8|6252|6254.9|6252.1|6252.8|6250|13
1613523980000|2021-02-17 01:06:20|6255.4|6252.6|6255.4|6252.6|6255.4|6252.6|6255.4|6252.6|1
1613523990000|2021-02-17 01:06:30|6255.8|6253|6255.8|6253|6255.9|6253.1|6255.3|6252.5|5
1613524000000|2021-02-17 01:06:40|6255.3|6252.5|6255.2|6252.4|6255.3|6252.5|6255.2|6252.4|2
1613524010000|2021-02-17 01:06:50|6255.3|6252.5|6255.4|6252.6|6255.4|6252.6|6255.3|6252.5|2
1613524020000|2021-02-17 01:07:00|6253.9|6251.1|6251.9|6249.1|6253.9|6251.1|6251.9|6249.1|19
1613524030000|2021-02-17 01:07:10|6251.8|6249|6254.2|6251.4|6254.3|6251.5|6251.8|6249|7
1613524040000|2021-02-17 01:07:20|6252.3|6249.5|6252.7|6249.9|6253.3|6250.5|6252.3|6249.5|3
1613524050000|2021-02-17 01:07:30|6252|6249.2|6252.2|6249.4|6252.2|6249.4|6251.7|6248.9|6
1613524060000|2021-02-17 01:07:40|6251.7|6248.9|6250.9|6248.1|6252.7|6249.9|6250.9|6248.1|79
1613524070000|2021-02-17 01:07:50|6247.9|6245.1|6247.8|6245|6247.9|6245.1|6247.3|6244.5|63
1613524080000|2021-02-17 01:08:00|6247.9|6245.1|6247.8|6245|6247.9|6245.1|6247.8|6245|2
1613524090000|2021-02-17 01:08:10|6247.7|6244.9|6246.3|6243.5|6247.8|6245|6245.2|6242.4|48
1613524100000|2021-02-17 01:08:20|6246.2|6243.4|6246.3|6243.5|6246.3|6243.5|6245.2|6242.4|7
1613524110000|2021-02-17 01:08:30|6246.7|6243.9|6246.2|6243.4|6246.7|6243.9|6246|6243.2|9
1613524120000|2021-02-17 01:08:40|6245.7|6242.9|6247.6|6244.8|6247.6|6244.8|6244.7|6241.9|30
1613524130000|2021-02-17 01:08:50|6247.8|6245|6243.8|6241|6247.8|6245|6242.3|6239.5|80
1613524140000|2021-02-17 01:09:00|6244.5|6241.7|6244.8|6242|6244.8|6242|6244.5|6241.7|3
1613524150000|2021-02-17 01:09:10|6245.2|6242.4|6243.2|6240.4|6245.2|6242.4|6243.2|6240.4|9
1613524160000|2021-02-17 01:09:20|6243.3|6240.5|6243.5|6240.7|6244|6241.2|6243.3|6240.5|9
1613524170000|2021-02-17 01:09:30|6243.7|6240.9|6243.7|6240.9|6243.7|6240.9|6243.7|6240.9|4
1613524180000|2021-02-17 01:09:40|6244|6241.2|6246.9|6244.1|6246.9|6244.1|6243.9|6241.1|20
1613524190000|2021-02-17 01:09:50|6247.2|6244.4|6247.8|6245|6247.8|6245|6247.2|6244.4|3
1613524200000|2021-02-17 01:10:00|6249|6246.2|6242.8|6240|6249.2|6246.4|6242.4|6239.6|83
1613524210000|2021-02-17 01:10:10|6242.4|6239.6|6241.2|6238.4|6242.4|6239.6|6241.2|6238.4|18
1613524220000|2021-02-17 01:10:20|6241|6238.2|6241.7|6238.9|6241.7|6238.9|6241|6238.2|3
1613524230000|2021-02-17 01:10:30|6242|6239.2|6241.9|6239.1|6242|6239.2|6241.9|6239.1|0
1613524240000|2021-02-17 01:10:40|6241.2|6238.4|6241.5|6238.7|6242|6239.2|6241.2|6238.4|0
1613524250000|2021-02-17 01:10:50|6241.2|6238.4|6241.2|6238.4|6241.2|6238.4|6241.2|6238.4|3
1613524260000|2021-02-17 01:11:00|6242|6239.2|6237.8|6235|6242|6239.2|6236.5|6233.7|223
1613524270000|2021-02-17 01:11:10|6237.7|6234.9|6237.7|6234.9|6237.7|6234.9|6236.7|6233.9|41
1613524280000|2021-02-17 01:11:20|6237.8|6235|6237.7|6234.9|6239.2|6236.4|6237.7|6234.9|44
1613524290000|2021-02-17 01:11:30|6237.9|6235.1|6237.7|6234.9|6237.9|6235.1|6237.7|6234.9|57
1613524300000|2021-02-17 01:11:40|6237.3|6234.5|6238.3|6235.5|6238.3|6235.5|6237.3|6234.5|4
1613524310000|2021-02-17 01:11:50|6239.3|6236.5|6239.4|6236.6|6240.5|6237.6|6237.8|6235|10
1613524320000|2021-02-17 01:12:00|6239.2|6236.4|6239.8|6237|6241.2|6238.4|6239.2|6236.4|6
1613524350000|2021-02-17 01:12:30|6239.3|6236.5|6239.8|6237|6239.8|6237|6239.3|6236.5|13
1613524370000|2021-02-17 01:12:50|6239.7|6236.9|6239.8|6237|6239.8|6237|6239.7|6236.9|5
1613524380000|2021-02-17 01:13:00|6239.3|6236.5|6239.7|6236.9|6240|6237.2|6239.3|6236.5|6
1613524390000|2021-02-17 01:13:10|6237.9|6235.1|6237.3|6234.5|6237.9|6235.1|6237.3|6234.5|102
1613524400000|2021-02-17 01:13:20|6237.7|6234.9|6236.7|6233.9|6237.7|6234.9|6236.7|6233.9|12
1613524410000|2021-02-17 01:13:30|6236.4|6233.6|6235.2|6232.4|6236.4|6233.6|6235.2|6232.4|38
1613524420000|2021-02-17 01:13:40|6235.7|6232.9|6232.8|6230|6237.2|6234.4|6232.7|6229.9|75
1613524430000|2021-02-17 01:13:50|6233.2|6230.4|6235.7|6232.9|6235.7|6232.9|6233.2|6230.4|11
1613524440000|2021-02-17 01:14:00|6236|6233.2|6238.7|6235.9|6238.7|6235.9|6236|6233.2|2
1613524450000|2021-02-17 01:14:10|6238.9|6236.1|6239|6236.2|6239|6236.2|6238.9|6236.1|0
1613524460000|2021-02-17 01:14:20|6239.4|6236.6|6240.2|6237.4|6240.2|6237.4|6239.4|6236.6|5
1613524470000|2021-02-17 01:14:30|6240.5|6237.7|6244.2|6241.4|6244.2|6241.4|6240.5|6237.7|5
1613524480000|2021-02-17 01:14:40|6244|6241.2|6245.2|6242.4|6245.2|6242.4|6243.9|6241.1|2
1613524490000|2021-02-17 01:14:50|6245.9|6243.1|6245.9|6243.1|6246.2|6243.4|6245.9|6243.1|3
1613524500000|2021-02-17 01:15:00|6245.5|6242.7|6244.4|6241.6|6245.5|6242.7|6244.2|6241.4|10
1613524510000|2021-02-17 01:15:10|6244.5|6241.7|6245.5|6242.7|6245.7|6242.9|6244.5|6241.7|9
1613524520000|2021-02-17 01:15:20|6245.4|6242.6|6244|6241.2|6245.4|6242.6|6244|6241.2|16
1613524530000|2021-02-17 01:15:30|6243.7|6240.9|6244.7|6241.9|6244.7|6241.9|6243.7|6240.9|3
1613524540000|2021-02-17 01:15:40|6244.2|6241.4|6243.2|6240.4|6244.7|6241.9|6243.2|6240.4|3
1613524550000|2021-02-17 01:15:50|6242.5|6239.7|6241.9|6239.1|6242.5|6239.7|6241.9|6239.1|4
1613524560000|2021-02-17 01:16:00|6241.5|6238.7|6241.5|6238.7|6241.5|6238.7|6241.5|6238.7|0
1613524580000|2021-02-17 01:16:20|6242.2|6239.4|6242.2|6239.4|6242.2|6239.4|6242.2|6239.4|6
1613524590000|2021-02-17 01:16:30|6242.9|6240.1|6242.9|6240.1|6242.9|6240.1|6242.9|6240.1|0
1613524600000|2021-02-17 01:16:40|6242.6|6239.8|6245.1|6242.3|6245.1|6242.3|6242.6|6239.8|14
1613524610000|2021-02-17 01:16:50|6245|6242.2|6242.9|6240.1|6245|6242.2|6242.9|6240.1|1
1613524620000|2021-02-17 01:17:00|6242.5|6239.7|6243.1|6240.3|6243.1|6240.3|6242.5|6239.7|7
1613524630000|2021-02-17 01:17:10|||||||||1
1613524640000|2021-02-17 01:17:20|6243.5|6240.7|6244.5|6241.7|6244.5|6241.7|6243.5|6240.7|3
1613524650000|2021-02-17 01:17:30|6244.6|6241.8|6245.1|6242.3|6245.6|6242.8|6244.6|6241.8|4
1613524660000|2021-02-17 01:17:40|6245.5|6242.7|6245.5|6242.7|6245.5|6242.7|6245.5|6242.7|0
1613524670000|2021-02-17 01:17:50|6244.5|6241.7|6244|6241.2|6244.5|6241.7|6244|6241.2|2
1613524680000|2021-02-17 01:18:00|6243.5|6240.7|6243.5|6240.7|6243.5|6240.7|6243.5|6240.7|1
1613524690000|2021-02-17 01:18:10|6243.9|6241.1|6243.9|6241.1|6243.9|6241.1|6243.9|6241.1|0
1613524700000|2021-02-17 01:18:20|6244|6241.2|6244|6241.2|6244|6241.2|6243.9|6241.1|0
1613524710000|2021-02-17 01:18:30|6243.9|6241.1|6243.4|6240.6|6244|6241.2|6243.4|6240.6|0
1613524720000|2021-02-17 01:18:40|6243.6|6240.8|6243.4|6240.6|6243.9|6241.1|6243.4|6240.6|3
1613524740000|2021-02-17 01:19:00|6244|6241.2|6243.9|6241.1|6244|6241.2|6243.9|6241.1|3
1613524750000|2021-02-17 01:19:10|6244|6241.2|6244|6241.2|6244|6241.2|6244|6241.2|0
1613524770000|2021-02-17 01:19:30|6243.9|6241.1|6243.9|6241.1|6244|6241.2|6243.9|6241.1|1
1613524780000|2021-02-17 01:19:40|6244|6241.2|6243.9|6241.1|6244|6241.2|6243.9|6241.1|1
1613524790000|2021-02-17 01:19:50|6243.4|6240.6|6243.9|6241.1|6244|6241.2|6243.4|6240.6|8
1613524800000|2021-02-17 01:20:00|6244|6241.2|6246|6243.2|6246.1|6243.3|6244|6241.2|12
1613524810000|2021-02-17 01:20:10|6245.5|6242.7|6245.5|6242.7|6245.5|6242.7|6245.5|6242.7|2
1613524820000|2021-02-17 01:20:20|6245.9|6243.1|6245.4|6242.6|6245.9|6243.1|6245.4|6242.6|2
1613524830000|2021-02-17 01:20:30|6244.6|6241.8|6244.4|6241.6|6244.6|6241.8|6244.1|6241.3|3
1613524840000|2021-02-17 01:20:40|6244|6241.2|6244.1|6241.3|6244.1|6241.3|6244|6241.2|2
1613524850000|2021-02-17 01:20:50|6243.6|6240.8|6243.5|6240.7|6243.6|6240.8|6243.5|6240.7|1
1613524870000|2021-02-17 01:21:10|6243.6|6240.8|6243.5|6240.7|6243.6|6240.8|6243.5|6240.7|0
1613524890000|2021-02-17 01:21:30|||||||||1
1613524900000|2021-02-17 01:21:40|6243.1|6240.3|6243.1|6240.3|6243.1|6240.3|6243.1|6240.3|12
1613524910000|2021-02-17 01:21:50|6243|6240.2|6243|6240.2|6243|6240.2|6243|6240.2|0
1613524920000|2021-02-17 01:22:00|||||||||1
1613524930000|2021-02-17 01:22:10|6242.9|6240.1|6242.1|6239.3|6242.9|6240.1|6242.1|6239.3|3
1613524940000|2021-02-17 01:22:20|6242|6239.2|6246|6243.2|6246|6243.2|6241.5|6238.7|28
1613524950000|2021-02-17 01:22:30|6247|6244.2|6246.5|6243.7|6247.5|6244.7|6246.5|6243.7|7
1613524960000|2021-02-17 01:22:40|6246.1|6243.3|6244.5|6241.7|6246.1|6243.3|6244.5|6241.7|3
1613524990000|2021-02-17 01:23:10|6245|6242.2|6245.4|6242.6|6245.4|6242.6|6245|6242.2|0
1613525000000|2021-02-17 01:23:20|6245.5|6242.7|6246.4|6243.6|6246.4|6243.6|6245.5|6242.7|3
1613525020000|2021-02-17 01:23:40|6246.7|6243.9|6246.9|6244.1|6246.9|6244.1|6246.7|6243.9|1
1613525030000|2021-02-17 01:23:50|6247|6244.2|6247|6244.2|6247|6244.2|6247|6244.2|0
1613525040000|2021-02-17 01:24:00|6246.5|6243.7|6246.9|6244.1|6247|6244.2|6246.5|6243.7|5
1613525060000|2021-02-17 01:24:20|6248.5|6245.7|6248.5|6245.7|6249.5|6246.7|6248.5|6245.7|36
1613525070000|2021-02-17 01:24:30|6248.8|6246|6249|6246.2|6249|6246.2|6248.8|6246|10
1613525080000|2021-02-17 01:24:40|6248.6|6245.8|6248.5|6245.7|6249.1|6246.3|6248.5|6245.7|16
1613525090000|2021-02-17 01:24:50|6248.4|6245.6|6247.9|6245.1|6248.4|6245.6|6247.9|6245.1|1
1613525100000|2021-02-17 01:25:00|6247.5|6244.7|6248|6245.2|6248|6245.2|6247.3|6244.5|0
1613525110000|2021-02-17 01:25:10|6247.9|6245.1|6248|6245.2|6248|6245.2|6247.9|6245.1|0
1613525120000|2021-02-17 01:25:20|6247.9|6245.1|6248|6245.2|6248|6245.2|6247.6|6244.8|0
1613525140000|2021-02-17 01:25:40|6247.9|6245.1|6248.1|6245.3|6248.1|6245.3|6247.9|6245.1|2
1613525150000|2021-02-17 01:25:50|6248.3|6245.5|6249.4|6246.6|6249.4|6246.6|6248.3|6245.5|0
1613525160000|2021-02-17 01:26:00|6249|6246.2|6248.9|6246.1|6249|6246.2|6248.9|6246.1|0
1613525170000|2021-02-17 01:26:10|6248.5|6245.7|6248.5|6245.7|6248.5|6245.7|6248.5|6245.7|0
1613525180000|2021-02-17 01:26:20|6248.4|6245.6|6247.4|6244.6|6248.4|6245.6|6247.4|6244.6|0
1613525190000|2021-02-17 01:26:30|6247.6|6244.8|6247.9|6245.1|6248.4|6245.6|6247.6|6244.8|2
1613525200000|2021-02-17 01:26:40|6248|6245.2|6247.9|6245.1|6248.1|6245.3|6247.9|6245.1|0
1613525210000|2021-02-17 01:26:50|6248|6245.2|6248.1|6245.3|6248.1|6245.3|6248|6245.2|0
1613525230000|2021-02-17 01:27:10|6248|6245.2|6247.9|6245.1|6248|6245.2|6247.9|6245.1|0
1613525240000|2021-02-17 01:27:20|6247.4|6244.6|6246.9|6244.1|6247.4|6244.6|6246.9|6244.1|42
1613525250000|2021-02-17 01:27:30|6247|6244.2|6246.9|6244.1|6247|6244.2|6246.9|6244.1|0
1613525260000|2021-02-17 01:27:40|6246.4|6243.6|6244.9|6242.1|6246.4|6243.6|6244.4|6241.6|49
1613525280000|2021-02-17 01:28:00|6244.8|6242|6244.8|6242|6244.8|6242|6244.8|6242|0
1613525320000|2021-02-17 01:28:40|6245|6242.2|6245.8|6243|6245.8|6243|6245|6242.2|2
1613525350000|2021-02-17 01:29:10|6246|6243.2|6245.8|6243|6246|6243.2|6245.8|6243|1
1613525380000|2021-02-17 01:29:40|||||||||1
1613525390000|2021-02-17 01:29:50|||||||||1
1613525400000|2021-02-17 01:30:00|6245|6242.2|6245|6242.2|6245|6242.2|6245|6242.2|6
1613525410000|2021-02-17 01:30:10|6246.5|6243.7|6246.5|6243.7|6247.1|6244.3|6246.3|6243.5|13
1613525420000|2021-02-17 01:30:20|6246|6243.2|6246|6243.2|6246|6243.2|6246|6243.2|0
1613525430000|2021-02-17 01:30:30|6245.8|6243|6245.8|6243|6245.8|6243|6245.8|6243|3
1613525440000|2021-02-17 01:30:40|6245.5|6242.7|6245.5|6242.7|6245.5|6242.7|6245.5|6242.7|0
1613525450000|2021-02-17 01:30:50|6244.6|6241.8|6245.1|6242.3|6245.1|6242.3|6244.6|6241.8|3
1613525470000|2021-02-17 01:31:10|6245|6242.2|6243.5|6240.7|6245|6242.2|6243.5|6240.7|8
1613525480000|2021-02-17 01:31:20|6244|6241.2|6243.8|6241|6244|6241.2|6243.8|6241|2
1613525490000|2021-02-17 01:31:30|6243.3|6240.5|6242|6239.2|6243.3|6240.5|6242|6239.2|6
1613525500000|2021-02-17 01:31:40|6241.8|6239|6241.8|6239|6242|6239.2|6241.5|6238.7|0
1613525510000|2021-02-17 01:31:50|6241.3|6238.5|6242.3|6239.5|6242.3|6239.5|6241.3|6238.5|1
1613525520000|2021-02-17 01:32:00|6243|6240.2|6242.5|6239.7|6243.8|6241|6242.5|6239.7|11
1613525530000|2021-02-17 01:32:10|6242.8|6240|6243|6240.2|6243|6240.2|6242.8|6240|5
1613525550000|2021-02-17 01:32:30|6243.3|6240.5|6244.8|6242|6244.8|6242|6243.3|6240.5|6
1613525560000|2021-02-17 01:32:40|6244.5|6241.7|6244.5|6241.7|6244.5|6241.7|6244.5|6241.7|0
1613525580000|2021-02-17 01:33:00|6244.1|6241.3|6244.1|6241.3|6244.1|6241.3|6244.1|6241.3|0
1613525610000|2021-02-17 01:33:30|6244|6241.2|6243.5|6240.7|6244|6241.2|6243.5|6240.7|0
1613525620000|2021-02-17 01:33:40|6243.6|6240.8|6243.6|6240.8|6244|6241.2|6243.5|6240.7|0
1613525630000|2021-02-17 01:33:50|6244|6241.2|6243.8|6241|6244|6241.2|6243.8|6241|4
1613525640000|2021-02-17 01:34:00|6244|6241.2|6244.1|6241.3|6244.7|6241.9|6244|6241.2|30
1613525650000|2021-02-17 01:34:10|6244.6|6241.8|6246.1|6243.3|6246.1|6243.3|6244.6|6241.8|5
1613525660000|2021-02-17 01:34:20|6246.3|6243.5|6248.1|6245.3|6248.1|6245.3|6246.3|6243.5|26
1613525670000|2021-02-17 01:34:30|6248.5|6245.7|6248.6|6245.8|6248.6|6245.8|6248|6245.2|11
1613525680000|2021-02-17 01:34:40|6248.1|6245.3|6247|6244.2|6248.1|6245.3|6247|6244.2|1
1613525690000|2021-02-17 01:34:50|6247.1|6244.3|6246.8|6244|6247.1|6244.3|6246.8|6244|5
1613525700000|2021-02-17 01:35:00|6247|6244.2|6247.5|6244.7|6247.5|6244.7|6247|6244.2|1
1613525710000|2021-02-17 01:35:10|6247.8|6245|6247.8|6245|6247.8|6245|6247.8|6245|0
1613525730000|2021-02-17 01:35:30|6248|6245.2|6248.1|6245.3|6248.1|6245.3|6247.8|6245|0
1613525740000|2021-02-17 01:35:40|6248.5|6245.7|6248.5|6245.7|6248.5|6245.7|6248.5|6245.7|0
1613525750000|2021-02-17 01:35:50|6248.3|6245.5|6247.8|6245|6248.3|6245.5|6247.8|6245|0
1613525760000|2021-02-17 01:36:00|6248|6245.2|6247.8|6245|6248|6245.2|6247.8|6245|1
1613525770000|2021-02-17 01:36:10|6248|6245.2|6248.3|6245.5|6248.3|6245.5|6248|6245.2|0
1613525790000|2021-02-17 01:36:30|6248.5|6245.7|6249|6246.2|6249|6246.2|6248.3|6245.5|1
1613525800000|2021-02-17 01:36:40|6248.8|6246|6248.8|6246|6248.8|6246|6248.5|6245.7|0
1613525810000|2021-02-17 01:36:50|6248.3|6245.5|6248.3|6245.5|6248.5|6245.7|6248.3|6245.5|0
1613525820000|2021-02-17 01:37:00|6248.5|6245.7|6249|6246.2|6249|6246.2|6248.5|6245.7|0
1613525830000|2021-02-17 01:37:10|6250|6247.2|6251.3|6248.5|6251.7|6248.9|6250|6247.2|24
1613525840000|2021-02-17 01:37:20|6251.8|6249|6251.8|6249|6251.8|6249|6251.8|6249|0
1613525850000|2021-02-17 01:37:30|6252|6249.2|6251.5|6248.7|6252|6249.2|6251.3|6248.5|0
1613525860000|2021-02-17 01:37:40|6252|6249.2|6252|6249.2|6252|6249.2|6252|6249.2|1
1613525870000|2021-02-17 01:37:50|6251.5|6248.7|6251.1|6248.3|6251.6|6248.8|6251|6248.2|0
1613525880000|2021-02-17 01:38:00|6252|6249.2|6252.8|6250|6253|6250.2|6252|6249.2|1
1613525890000|2021-02-17 01:38:10|6253|6250.2|6252.5|6249.7|6253|6250.2|6252.5|6249.7|0
1613525900000|2021-02-17 01:38:20|6252.3|6249.5|6252.3|6249.5|6252.3|6249.5|6252.3|6249.5|0
1613525910000|2021-02-17 01:38:30|6251.3|6248.5|6251.3|6248.5|6251.3|6248.5|6251.3|6248.5|2
1613525930000|2021-02-17 01:38:50|6252|6249.2|6252|6249.2|6252|6249.2|6252|6249.2|2
1613525950000|2021-02-17 01:39:10|6252.3|6249.5|6253|6250.2|6253|6250.2|6252.3|6249.5|1
1613525970000|2021-02-17 01:39:30|6252.6|6249.8|6252.6|6249.8|6252.6|6249.8|6252.6|6249.8|0
1613525980000|2021-02-17 01:39:40|6253|6250.2|6254|6251.2|6254|6251.2|6253|6250.2|2
1613525990000|2021-02-17 01:39:50|||||||||1
1613526000000|2021-02-17 01:40:00|6255|6252.2|6255|6252.2|6255|6252.2|6255|6252.2|7
1613526010000|2021-02-17 01:40:10|||||||||2
1613526020000|2021-02-17 01:40:20|6254.8|6252|6254.8|6252|6255|6252.2|6254.8|6252|3
1613526030000|2021-02-17 01:40:30|6254.5|6251.7|6255|6252.2|6255|6252.2|6254.5|6251.7|0
1613526060000|2021-02-17 01:41:00|6255.3|6252.5|6254.3|6251.5|6255.3|6252.5|6254.3|6251.5|1
1613526070000|2021-02-17 01:41:10|6253.6|6250.8|6253.3|6250.5|6253.6|6250.8|6253.3|6250.5|1
1613526100000|2021-02-17 01:41:40|6253|6250.2|6253|6250.2|6253|6250.2|6253|6250.2|0
1613526120000|2021-02-17 01:42:00|6253.8|6251|6253.3|6250.5|6253.8|6251|6253.3|6250.5|2
1613526150000|2021-02-17 01:42:30|6253|6250.2|6253|6250.2|6253|6250.2|6253|6250.2|0
1613526180000|2021-02-17 01:43:00|6253.1|6250.3|6252.6|6249.8|6253.1|6250.3|6252.6|6249.8|6
1613526190000|2021-02-17 01:43:10|6252.5|6249.7|6252.5|6249.7|6252.5|6249.7|6252.5|6249.7|4
1613526230000|2021-02-17 01:43:50|6252.8|6250|6252.8|6250|6252.8|6250|6252.8|6250|7
1613526240000|2021-02-17 01:44:00|6252.5|6249.7|6253|6250.2|6253|6250.2|6252.5|6249.7|7
1613526270000|2021-02-17 01:44:30|6253.5|6250.7|6253.8|6251|6253.8|6251|6253.5|6250.7|2
1613526280000|2021-02-17 01:44:40|6254|6251.2|6255|6252.2|6255|6252.2|6254|6251.2|0
1613526290000|2021-02-17 01:44:50|6254.8|6252|6254.8|6252|6254.8|6252|6254.8|6252|8
1613526300000|2021-02-17 01:45:00|6255|6252.2|6254.5|6251.7|6255|6252.2|6254.5|6251.7|2
1613526310000|2021-02-17 01:45:10|6254.8|6252|6254.8|6252|6254.8|6252|6254.8|6252|0
1613526320000|2021-02-17 01:45:20|6254.3|6251.5|6254.3|6251.5|6254.3|6251.5|6254.3|6251.5|0
1613526330000|2021-02-17 01:45:30|6254.8|6252|6254.8|6252|6254.8|6252|6254.8|6252|0
1613526370000|2021-02-17 01:46:10|6255|6252.2|6255|6252.2|6255|6252.2|6255|6252.2|0
1613526380000|2021-02-17 01:46:20|6254.8|6252|6254.8|6252|6254.8|6252|6254.8|6252|0
1613526390000|2021-02-17 01:46:30|6255|6252.2|6254.8|6252|6255|6252.2|6254.8|6252|0
1613526400000|2021-02-17 01:46:40|6254.7|6251.9|6254.3|6251.5|6254.7|6251.9|6254.3|6251.5|0
1613526430000|2021-02-17 01:47:10|6254.8|6252|6255|6252.2|6255|6252.2|6254.8|6252|8
1613526440000|2021-02-17 01:47:20|6254.8|6252|6254.8|6252|6254.8|6252|6254.8|6252|1
1613526470000|2021-02-17 01:47:50|6255.3|6252.5|6255.3|6252.5|6255.3|6252.5|6255.3|6252.5|0
1613526480000|2021-02-17 01:48:00|6255|6252.2|6254.8|6252|6255|6252.2|6254.8|6252|0
1613526500000|2021-02-17 01:48:20|6255|6252.2|6256.3|6253.5|6256.3|6253.5|6255|6252.2|1
1613526510000|2021-02-17 01:48:30|6256|6253.2|6255.8|6253|6256|6253.2|6255.8|6253|0
1613526520000|2021-02-17 01:48:40|6256.5|6253.7|6256.5|6253.7|6256.5|6253.7|6256.5|6253.7|10
1613526540000|2021-02-17 01:49:00|6256.8|6254|6256.8|6254|6256.8|6254|6256.8|6254|0
1613526580000|2021-02-17 01:49:40|6256.5|6253.7|6256.5|6253.7|6256.5|6253.7|6256.5|6253.7|0
1613526590000|2021-02-17 01:49:50|6256|6253.2|6255.8|6253|6256|6253.2|6255.8|6253|2
1613526600000|2021-02-17 01:50:00|6256|6253.2|6258|6255.2|6258|6255.2|6255.8|6253|12
1613526610000|2021-02-17 01:50:10|6258.2|6255.4|6258.2|6255.4|6258.2|6255.4|6258.2|6255.4|14
1613526630000|2021-02-17 01:50:30|6259|6256.2|6259|6256.2|6259|6256.2|6259|6256.2|0
1613526650000|2021-02-17 01:50:50|6258.3|6255.5|6258.8|6256|6259|6256.2|6258.3|6255.5|6
1613526680000|2021-02-17 01:51:20|6259|6256.2|6259|6256.2|6259|6256.2|6259|6256.2|0
1613526690000|2021-02-17 01:51:30|6259.3|6256.5|6259.5|6256.7|6259.8|6257|6259.3|6256.5|1
1613526700000|2021-02-17 01:51:40|6259.8|6257|6259.8|6257|6259.8|6257|6259.8|6257|0
1613526730000|2021-02-17 01:52:10|6260|6257.2|6259.8|6257|6260|6257.2|6259.8|6257|6
1613526740000|2021-02-17 01:52:20|6260.6|6257.8|6261.5|6258.7|6261.5|6258.7|6260.6|6257.8|8
1613526760000|2021-02-17 01:52:40|6261.1|6258.3|6261.1|6258.3|6261.1|6258.3|6261.1|6258.3|1
1613526790000|2021-02-17 01:53:10|6261.2|6258.4|6262.8|6260|6263|6260.2|6261.2|6258.4|4
1613526800000|2021-02-17 01:53:20|6263|6260.2|6262.8|6260|6263|6260.2|6262.8|6260|0
1613526810000|2021-02-17 01:53:30|6263|6260.2|6263.5|6260.7|6263.5|6260.7|6263|6260.2|11
1613526820000|2021-02-17 01:53:40|6263.3|6260.5|6263|6260.2|6263.6|6260.8|6262.8|6260|5
1613526840000|2021-02-17 01:54:00|6263.5|6260.7|6263.5|6260.7|6263.5|6260.7|6263.5|6260.7|1
1613526870000|2021-02-17 01:54:30|6263|6260.2|6262.5|6259.7|6263.5|6260.7|6262.5|6259.7|1
1613526880000|2021-02-17 01:54:40|6263|6260.2|6263.3|6260.5|6263.3|6260.5|6263|6260.2|0
1613526890000|2021-02-17 01:54:50|6263|6260.2|6262.8|6260|6263|6260.2|6262.8|6260|2
1613526900000|2021-02-17 01:55:00|6262.5|6259.7|6262|6259.2|6262.5|6259.7|6262|6259.2|7
1613526910000|2021-02-17 01:55:10|6262.3|6259.5|6262.8|6260|6263|6260.2|6262.3|6259.5|1
1613526920000|2021-02-17 01:55:20|||||||||1
1613526940000|2021-02-17 01:55:40|6262.5|6259.7|6262.5|6259.7|6262.5|6259.7|6262.5|6259.7|0
1613526960000|2021-02-17 01:56:00|6262.8|6260|6262.8|6260|6262.8|6260|6262.8|6260|0
1613526980000|2021-02-17 01:56:20|6263.3|6260.5|6263.8|6261|6263.8|6261|6263.3|6260.5|3
1613526990000|2021-02-17 01:56:30|6263.7|6260.9|6263.3|6260.5|6263.7|6260.9|6263.3|6260.5|0
1613527000000|2021-02-17 01:56:40|6263.8|6261|6263.3|6260.5|6263.8|6261|6263.3|6260.5|0
1613527010000|2021-02-17 01:56:50|6262.8|6260|6262.8|6260|6262.8|6260|6262.8|6260|1
1613527020000|2021-02-17 01:57:00|6262.9|6260.1|6262.8|6260|6262.9|6260.1|6262.8|6260|0
1613527050000|2021-02-17 01:57:30|6262.9|6260.1|6263.8|6261|6263.9|6261.1|6262.9|6260.1|1
1613527060000|2021-02-17 01:57:40|6263.9|6261.1|6265.9|6263.1|6265.9|6263.1|6263.9|6261.1|2
1613527070000|2021-02-17 01:57:50|6266.3|6263.5|6266.8|6264|6266.9|6264.1|6266.3|6263.5|3
1613527080000|2021-02-17 01:58:00|6266.7|6263.9|6266.4|6263.6|6266.7|6263.9|6266.4|6263.6|0
1613527090000|2021-02-17 01:58:10|6266.9|6264.1|6267.4|6264.6|6267.9|6265.1|6266.9|6264.1|6
1613527100000|2021-02-17 01:58:20|6266.9|6264.1|6267.1|6264.3|6267.1|6264.3|6266.9|6264.1|0
1613527110000|2021-02-17 01:58:30|||||||||2
1613527130000|2021-02-17 01:58:50|6266.9|6264.1|6266.9|6264.1|6266.9|6264.1|6266.8|6264|1
1613527140000|2021-02-17 01:59:00|6266.8|6264|6265.8|6263|6266.9|6264.1|6265.8|6263|7
1613527150000|2021-02-17 01:59:10|6265.9|6263.1|6266.8|6264|6266.9|6264.1|6265.8|6263|3
1613527160000|2021-02-17 01:59:20|6266.9|6264.1|6267.4|6264.6|6267.4|6264.6|6266.4|6263.6|6
1613527170000|2021-02-17 01:59:30|6267.3|6264.5|6266.9|6264.1|6267.3|6264.5|6266.9|6264.1|0
1613527180000|2021-02-17 01:59:40|6266.8|6264|6266.8|6264|6266.8|6264|6266.8|6264|0
1613527190000|2021-02-17 01:59:50|||||||||1
1613527200000|2021-02-17 02:00:00|6266.9|6264.1|6266.8|6264|6266.9|6264.1|6266.8|6264|0
1613527210000|2021-02-17 02:00:10|6266.4|6263.6|6265.9|6263.1|6266.4|6263.6|6265.9|6263.1|0
1613527250000|2021-02-17 02:00:50|6265.6|6262.8|6265.9|6263.1|6265.9|6263.1|6265.4|6262.6|2
1613527260000|2021-02-17 02:01:00|6265.8|6263|6265.8|6263|6265.9|6263.1|6265.8|6263|0
1613527280000|2021-02-17 02:01:20|6265.4|6262.6|6263.3|6260.5|6265.4|6262.6|6263.3|6260.5|11
1613527290000|2021-02-17 02:01:30|6262.8|6260|6262.8|6260|6262.8|6260|6262.8|6260|0
1613527300000|2021-02-17 02:01:40|6262.9|6260.1|6262.9|6260.1|6262.9|6260.1|6262.9|6260.1|0
1613527310000|2021-02-17 02:01:50|6263.3|6260.5|6263.4|6260.6|6263.9|6261.1|6263.3|6260.5|6
1613527320000|2021-02-17 02:02:00|6263.3|6260.5|6262.8|6260|6263.3|6260.5|6262.8|6260|0
1613527330000|2021-02-17 02:02:10|6263.3|6260.5|6262.8|6260|6263.3|6260.5|6262.8|6260|0
1613527350000|2021-02-17 02:02:30|6261.9|6259.1|6261.8|6259|6261.9|6259.1|6261.8|6259|0
1613527360000|2021-02-17 02:02:40|6261.7|6258.9|6261.2|6258.4|6261.7|6258.9|6261.2|6258.4|0
1613527370000|2021-02-17 02:02:50|6260.9|6258.1|6260.8|6258|6260.9|6258.1|6260.8|6258|1
1613527380000|2021-02-17 02:03:00|6259.9|6257.1|6259.9|6257.1|6259.9|6257.1|6259.9|6257.1|0
1613527390000|2021-02-17 02:03:10|6259.8|6257|6259.8|6257|6259.8|6257|6259.3|6256.5|4
1613527410000|2021-02-17 02:03:30|6260.2|6257.4|6260.4|6257.6|6260.9|6258.1|6259.9|6257.1|1
1613527420000|2021-02-17 02:03:40|6259.9|6257.1|6259.9|6257.1|6260.4|6257.6|6259.9|6257.1|1
1613527430000|2021-02-17 02:03:50|6260.1|6257.3|6260.4|6257.6|6260.4|6257.6|6260.1|6257.3|0
1613527440000|2021-02-17 02:04:00|6260.8|6258|6260.7|6257.9|6260.8|6258|6260.7|6257.9|0
1613527450000|2021-02-17 02:04:10|6259.9|6257.1|6259.9|6257.1|6259.9|6257.1|6259.9|6257.1|0
1613527470000|2021-02-17 02:04:30|||||||||3
1613527480000|2021-02-17 02:04:40|6260.3|6257.5|6260.3|6257.5|6260.3|6257.5|6260.3|6257.5|0
1613527490000|2021-02-17 02:04:50|6259.9|6257.1|6259.6|6256.8|6259.9|6257.1|6259.6|6256.8|7
1613527500000|2021-02-17 02:05:00|6259.9|6257.1|6260.8|6258|6260.8|6258|6259.9|6257.1|5
1613527510000|2021-02-17 02:05:10|6260.4|6257.6|6260.4|6257.6|6260.4|6257.6|6260.4|6257.6|0
1613527520000|2021-02-17 02:05:20|6260.9|6258.1|6261.1|6258.3|6261.1|6258.3|6260.9|6258.1|1
1613527540000|2021-02-17 02:05:40|6261.4|6258.6|6260.8|6258|6261.4|6258.6|6260.8|6258|0
1613527570000|2021-02-17 02:06:10|6260.9|6258.1|6260.9|6258.1|6260.9|6258.1|6260.8|6258|0
1613527580000|2021-02-17 02:06:20|6260.8|6258|6260.8|6258|6260.9|6258.1|6260.8|6258|0
1613527600000|2021-02-17 02:06:40|6260.9|6258.1|6260.9|6258.1|6260.9|6258.1|6260.9|6258.1|0
1613527620000|2021-02-17 02:07:00|6261.4|6258.6|6261.4|6258.6|6261.4|6258.6|6261.3|6258.5|1
1613527630000|2021-02-17 02:07:10|6261.7|6258.9|6262.8|6260|6262.8|6260|6261.7|6258.9|0
1613527640000|2021-02-17 02:07:20|6262.3|6259.5|6262.3|6259.5|6262.3|6259.5|6262.3|6259.5|0
1613527650000|2021-02-17 02:07:30|6261.8|6259|6262.4|6259.6|6262.4|6259.6|6261.7|6258.9|2
1613527660000|2021-02-17 02:07:40|6262.9|6260.1|6263.4|6260.6|6263.4|6260.6|6262.9|6260.1|0
1613527670000|2021-02-17 02:07:50|6262.9|6260.1|6262.8|6260|6262.9|6260.1|6262.8|6260|0
1613527680000|2021-02-17 02:08:00|6262.9|6260.1|6262.8|6260|6262.9|6260.1|6262.8|6260|0
1613527740000|2021-02-17 02:09:00|6262.6|6259.8|6261.8|6259|6262.8|6260|6261.8|6259|0
1613527780000|2021-02-17 02:09:40|6262.3|6259.5|6261.9|6259.1|6262.3|6259.5|6261.8|6259|0
1613527790000|2021-02-17 02:09:50|6262.3|6259.5|6262.8|6260|6262.8|6260|6262.3|6259.5|2
1613527810000|2021-02-17 02:10:10|6262.6|6259.8|6261.8|6259|6262.6|6259.8|6261.8|6259|0
1613527830000|2021-02-17 02:10:30|6261.9|6259.1|6262.3|6259.5|6262.3|6259.5|6261.9|6259.1|0
1613527840000|2021-02-17 02:10:40|6262.6|6259.8|6262.9|6260.1|6262.9|6260.1|6262.6|6259.8|1
1613527850000|2021-02-17 02:10:50|6262.8|6260|6262.8|6260|6262.8|6260|6262.8|6260|1
1613527870000|2021-02-17 02:11:10|6263.3|6260.5|6263.4|6260.6|6263.8|6261|6263.3|6260.5|6
1613527880000|2021-02-17 02:11:20|6263.9|6261.1|6263.9|6261.1|6263.9|6261.1|6263.9|6261.1|0
1613527890000|2021-02-17 02:11:30|6263.8|6261|6264.1|6261.3|6264.3|6261.5|6263.8|6261|1
1613527900000|2021-02-17 02:11:40|6263.4|6260.6|6263.4|6260.6|6263.4|6260.6|6263.4|6260.6|0
1613527910000|2021-02-17 02:11:50|6262.9|6260.1|6263.4|6260.6|6263.4|6260.6|6262.9|6260.1|3
1613527930000|2021-02-17 02:12:10|6263.1|6260.3|6262.4|6259.6|6263.1|6260.3|6262.4|6259.6|2
1613527940000|2021-02-17 02:12:20|6261.9|6259.1|6261.9|6259.1|6261.9|6259.1|6261.9|6259.1|0
1613527970000|2021-02-17 02:12:50|6262.8|6260|6262.8|6260|6262.8|6260|6262.8|6260|3
1613527980000|2021-02-17 02:13:00|6261.9|6259.1|6262.4|6259.6|6262.4|6259.6|6261.9|6259.1|0
1613527990000|2021-02-17 02:13:10|6262.3|6259.5|6262.4|6259.6|6262.4|6259.6|6262.3|6259.5|0
1613528000000|2021-02-17 02:13:20|6262.9|6260.1|6262.9|6260.1|6262.9|6260.1|6262.9|6260.1|0
1613528010000|2021-02-17 02:13:30|6262.8|6260|6262.4|6259.6|6262.9|6260.1|6262.3|6259.5|0
1613528020000|2021-02-17 02:13:40|6262.3|6259.5|6262.9|6260.1|6262.9|6260.1|6262.3|6259.5|1
1613528030000|2021-02-17 02:13:50|6262.8|6260|6262.8|6260|6262.8|6260|6262.8|6260|0
1613528040000|2021-02-17 02:14:00|6262.9|6260.1|6262.8|6260|6262.9|6260.1|6262.8|6260|0
1613528050000|2021-02-17 02:14:10|6262.9|6260.1|6262.9|6260.1|6262.9|6260.1|6262.8|6260|0
1613528070000|2021-02-17 02:14:30|6263.3|6260.5|6263.9|6261.1|6264.6|6261.8|6263.3|6260.5|1
1613528080000|2021-02-17 02:14:40|6263.8|6261|6263.8|6261|6263.9|6261.1|6263.8|6261|0
1613528090000|2021-02-17 02:14:50|6263.9|6261.1|6263.8|6261|6263.9|6261.1|6263.8|6261|1
1613528100000|2021-02-17 02:15:00|6264.3|6261.5|6263.9|6261.1|6264.3|6261.5|6263.8|6261|0
1613528110000|2021-02-17 02:15:10|6263.8|6261|6263.9|6261.1|6263.9|6261.1|6263.8|6261|0
1613528130000|2021-02-17 02:15:30|6264.3|6261.5|6264.3|6261.5|6264.3|6261.5|6264.3|6261.5|0
1613528140000|2021-02-17 02:15:40|6263.9|6261.1|6263.8|6261|6263.9|6261.1|6263.8|6261|0
1613528160000|2021-02-17 02:16:00|6263.9|6261.1|6263.9|6261.1|6263.9|6261.1|6263.9|6261.1|0
1613528170000|2021-02-17 02:16:10|6264.3|6261.5|6264.8|6262|6264.8|6262|6264.3|6261.5|2
1613528200000|2021-02-17 02:16:40|6265.3|6262.5|6266.9|6264.1|6267.3|6264.5|6265.3|6262.5|6
1613528210000|2021-02-17 02:16:50|6267.8|6265|6267.8|6265|6267.8|6265|6267.8|6265|0
1613528220000|2021-02-17 02:17:00|6267.6|6264.8|6267.3|6264.5|6267.6|6264.8|6267.3|6264.5|1
1613528230000|2021-02-17 02:17:10|6267.4|6264.6|6267.3|6264.5|6267.8|6265|6267.3|6264.5|2
1613528240000|2021-02-17 02:17:20|6267.1|6264.3|6266.8|6264|6267.1|6264.3|6266.8|6264|0
1613528250000|2021-02-17 02:17:30|6267.3|6264.5|6266.9|6264.1|6267.3|6264.5|6266.9|6264.1|3
1613528260000|2021-02-17 02:17:40|6267.3|6264.5|6266.9|6264.1|6267.3|6264.5|6266.9|6264.1|2
1613528270000|2021-02-17 02:17:50|6266.8|6264|6266.8|6264|6267.3|6264.5|6266.8|6264|3
1613528280000|2021-02-17 02:18:00|6267.3|6264.5|6265.8|6263|6267.3|6264.5|6265.8|6263|1
1613528290000|2021-02-17 02:18:10|6266.4|6263.6|6266.9|6264.1|6266.9|6264.1|6266.4|6263.6|4
1613528300000|2021-02-17 02:18:20|6267.9|6265.1|6268.8|6266|6268.8|6266|6267.9|6265.1|6
1613528310000|2021-02-17 02:18:30|6268.4|6265.6|6269.3|6266.5|6269.3|6266.5|6268.4|6265.6|0
1613528320000|2021-02-17 02:18:40|6268.9|6266.1|6268.9|6266.1|6268.9|6266.1|6268.9|6266.1|0
1613528330000|2021-02-17 02:18:50|6269.3|6266.5|6270.3|6267.5|6270.3|6267.5|6269.3|6266.5|7
1613528340000|2021-02-17 02:19:00|6271|6268.2|6271.8|6269|6271.9|6269.1|6271|6268.2|13
1613528350000|2021-02-17 02:19:10|6271.9|6269.1|6271.8|6269|6272.3|6269.5|6271.8|6269|0
1613528360000|2021-02-17 02:19:20|6271.9|6269.1|6272.3|6269.5|6272.3|6269.5|6271.9|6269.1|1
1613528370000|2021-02-17 02:19:30|6271.9|6269.1|6271.9|6269.1|6271.9|6269.1|6271.8|6269|1
1613528380000|2021-02-17 02:19:40|6271.8|6269|6271.8|6269|6271.8|6269|6271.8|6269|1
1613528390000|2021-02-17 02:19:50|||||||||1
1613528400000|2021-02-17 02:20:00|6271.9|6269.1|6271.8|6269|6271.9|6269.1|6271.8|6269|0
1613528410000|2021-02-17 02:20:10|6271.6|6268.8|6270.8|6268|6271.6|6268.8|6270.8|6268|1
1613528420000|2021-02-17 02:20:20|6270.6|6267.8|6269.8|6267|6270.6|6267.8|6269.8|6267|0
1613528430000|2021-02-17 02:20:30|6269.6|6266.8|6269.3|6266.5|6269.6|6266.8|6269.3|6266.5|0
1613528440000|2021-02-17 02:20:40|6269.4|6266.6|6269.8|6267|6269.8|6267|6269.4|6266.6|1
1613528470000|2021-02-17 02:21:10|6270.3|6267.5|6270.4|6267.6|6270.4|6267.6|6270.3|6267.5|0
1613528490000|2021-02-17 02:21:30|6270.8|6268|6271.8|6269|6271.9|6269.1|6270.8|6268|2
1613528500000|2021-02-17 02:21:40|6271.6|6268.8|6270.9|6268.1|6271.6|6268.8|6270.8|6268|1
1613528510000|2021-02-17 02:21:50|6271.4|6268.6|6271.9|6269.1|6271.9|6269.1|6270.9|6268.1|2
1613528520000|2021-02-17 02:22:00|6271.8|6269|6270.9|6268.1|6271.8|6269|6270.9|6268.1|0
1613528530000|2021-02-17 02:22:10|6271.8|6269|6271.8|6269|6271.8|6269|6271.8|6269|0
1613528540000|2021-02-17 02:22:20|6271.9|6269.1|6271.8|6269|6271.9|6269.1|6271.8|6269|0
1613528550000|2021-02-17 02:22:30|6271.9|6269.1|6271.9|6269.1|6271.9|6269.1|6271.9|6269.1|1
1613528560000|2021-02-17 02:22:40|6271.8|6269|6271.8|6269|6271.8|6269|6271.8|6269|6
1613528570000|2021-02-17 02:22:50|6271.6|6268.8|6271.9|6269.1|6271.9|6269.1|6271.3|6268.5|1
1613528580000|2021-02-17 02:23:00|6271.8|6269|6271.8|6269|6271.8|6269|6271.8|6269|2
1613528590000|2021-02-17 02:23:10|||||||||4
1613528620000|2021-02-17 02:23:40|6272.1|6269.3|6272.3|6269.5|6272.3|6269.5|6271.9|6269.1|3
1613528630000|2021-02-17 02:23:50|||||||||15
1613528650000|2021-02-17 02:24:10|6273.3|6270.5|6274.8|6272|6274.8|6272|6273.3|6270.5|14
1613528660000|2021-02-17 02:24:20|6274.3|6271.5|6274.3|6271.5|6274.4|6271.6|6273.9|6271.1|5
1613528670000|2021-02-17 02:24:30|6274.4|6271.6|6274.3|6271.5|6274.9|6272.1|6274.3|6271.5|1
1613528680000|2021-02-17 02:24:40|6273.9|6271.1|6273.8|6271|6273.9|6271.1|6273.8|6271|2
1613528690000|2021-02-17 02:24:50|6273.9|6271.1|6273.8|6271|6273.9|6271.1|6273.8|6271|4
1613528700000|2021-02-17 02:25:00|6273.4|6270.6|6273.4|6270.6|6273.4|6270.6|6273.4|6270.6|0
1613528720000|2021-02-17 02:25:20|6274.3|6271.5|6274.3|6271.5|6274.3|6271.5|6274.3|6271.5|0
1613528730000|2021-02-17 02:25:30|6273.9|6271.1|6273.8|6271|6273.9|6271.1|6273.8|6271|0
1613528750000|2021-02-17 02:25:50|6273.9|6271.1|6273.8|6271|6273.9|6271.1|6273.8|6271|4
1613528760000|2021-02-17 02:26:00|6273.9|6271.1|6273.3|6270.5|6273.9|6271.1|6272.9|6270.1|0
1613528770000|2021-02-17 02:26:10|6273.4|6270.6|6272.8|6270|6273.4|6270.6|6272.4|6269.6|0
1613528780000|2021-02-17 02:26:20|6272.5|6269.7|6271.3|6268.5|6272.5|6269.7|6271.3|6268.5|1
1613528790000|2021-02-17 02:26:30|6271.8|6269|6271.8|6269|6271.9|6269.1|6271.8|6269|1
1613528800000|2021-02-17 02:26:40|6272.3|6269.5|6272.8|6270|6272.8|6270|6272.3|6269.5|5
1613528830000|2021-02-17 02:27:10|6272.9|6270.1|6272.9|6270.1|6272.9|6270.1|6272.8|6270|2
1613528840000|2021-02-17 02:27:20|6273.3|6270.5|6273.5|6270.7|6273.5|6270.7|6273.3|6270.5|4
1613528850000|2021-02-17 02:27:30|6273.9|6271.1|6274.9|6272.1|6274.9|6272.1|6273.8|6271|3
1613528870000|2021-02-17 02:27:50|6274.8|6272|6273.8|6271|6274.8|6272|6273.8|6271|1
1613528880000|2021-02-17 02:28:00|6274.8|6272|6274.8|6272|6274.8|6272|6274.8|6272|2
1613528890000|2021-02-17 02:28:10|6274.9|6272.1|6274.8|6272|6274.9|6272.1|6274.8|6272|0
1613528900000|2021-02-17 02:28:20|6274.9|6272.1|6273.8|6271|6274.9|6272.1|6273.8|6271|1
1613528910000|2021-02-17 02:28:30|6273.3|6270.5|6274.8|6272|6274.8|6272|6273.3|6270.5|4
1613528920000|2021-02-17 02:28:40|6274.9|6272.1|6274.8|6272|6274.9|6272.1|6274.8|6272|1
1613528930000|2021-02-17 02:28:50|6274.9|6272.1|6275.8|6273|6275.8|6273|6274.9|6272.1|2
1613528950000|2021-02-17 02:29:10|||||||||1
1613528960000|2021-02-17 02:29:20|||||||||1
1613528980000|2021-02-17 02:29:40|6274.9|6272.1|6274.8|6272|6274.9|6272.1|6274.8|6272|3
1613528990000|2021-02-17 02:29:50|6274.9|6272.1|6274.8|6272|6274.9|6272.1|6274.8|6272|5
1613529000000|2021-02-17 02:30:00|6274.9|6272.1|6274.8|6272|6274.9|6272.1|6274.8|6272|2
1613529010000|2021-02-17 02:30:10|||||||||2
1613529020000|2021-02-17 02:30:20|||||||||1
1613529030000|2021-02-17 02:30:30|||||||||1
1613529040000|2021-02-17 02:30:40|6274.9|6272.1|6274.9|6272.1|6274.9|6272.1|6274.9|6272.1|1
1613529050000|2021-02-17 02:30:50|6274.8|6272|6274.8|6272|6274.8|6272|6274.8|6272|2
1613529060000|2021-02-17 02:31:00|||||||||1
1613529070000|2021-02-17 02:31:10|6274.9|6272.1|6274.9|6272.1|6274.9|6272.1|6274.9|6272.1|2
1613529080000|2021-02-17 02:31:20|6274.8|6272|6274.8|6272|6274.9|6272.1|6274.8|6272|5
1613529090000|2021-02-17 02:31:30|6274.6|6271.8|6273.8|6271|6274.6|6271.8|6273.8|6271|2
1613529100000|2021-02-17 02:31:40|6273.9|6271.1|6274.3|6271.5|6274.3|6271.5|6273.9|6271.1|0
1613529110000|2021-02-17 02:31:50|6273.9|6271.1|6273.8|6271|6273.9|6271.1|6273.8|6271|1
1613529120000|2021-02-17 02:32:00|6273.9|6271.1|6273.8|6271|6273.9|6271.1|6273.8|6271|3
1613529140000|2021-02-17 02:32:20|6273.9|6271.1|6273.8|6271|6273.9|6271.1|6273.8|6271|1
1613529150000|2021-02-17 02:32:30|6273.9|6271.1|6274.9|6272.1|6274.9|6272.1|6273.9|6271.1|8
1613529160000|2021-02-17 02:32:40|6274.8|6272|6274.8|6272|6274.8|6272|6274.8|6272|1
1613529170000|2021-02-17 02:32:50|||||||||1
1613529180000|2021-02-17 02:33:00|6274.9|6272.1|6274.8|6272|6274.9|6272.1|6274.8|6272|1
1613529190000|2021-02-17 02:33:10|6274.9|6272.1|6275.3|6272.5|6275.3|6272.5|6274.9|6272.1|1
1613529200000|2021-02-17 02:33:20|6275.5|6272.7|6275.8|6273|6276.9|6274.1|6275.5|6272.7|16
1613529240000|2021-02-17 02:34:00|6274.9|6272.1|6274.4|6271.6|6274.9|6272.1|6274.4|6271.6|3
1613529250000|2021-02-17 02:34:10|6274.8|6272|6274.8|6272|6274.8|6272|6274.8|6272|0
1613529260000|2021-02-17 02:34:20|6274.9|6272.1|6274.9|6272.1|6274.9|6272.1|6274.9|6272.1|0
1613529280000|2021-02-17 02:34:40|6275.3|6272.5|6276.1|6273.3|6276.1|6273.3|6275.3|6272.5|1
1613529290000|2021-02-17 02:34:50|6275.8|6273|6277.8|6275|6277.9|6275.1|6275.8|6273|5
1613529300000|2021-02-17 02:35:00|6278.3|6275.5|6277.8|6275|6278.4|6275.6|6277.8|6275|1
1613529310000|2021-02-17 02:35:10|6277.4|6274.6|6277.4|6274.6|6277.4|6274.6|6277.4|6274.6|0
1613529330000|2021-02-17 02:35:30|6277.5|6274.7|6277.8|6275|6277.9|6275.1|6277.5|6274.7|0
1613529340000|2021-02-17 02:35:40|6277.3|6274.5|6278|6275.2|6278.9|6276.1|6276.4|6273.6|61
1613529360000|2021-02-17 02:36:00|6278.8|6276|6278.9|6276.1|6278.9|6276.1|6277.8|6275|15
1613529370000|2021-02-17 02:36:10|6279|6276.2|6278.9|6276.1|6279|6276.2|6278.9|6276.1|1
1613529380000|2021-02-17 02:36:20|||||||||1
1613529390000|2021-02-17 02:36:30|||||||||1
1613529410000|2021-02-17 02:36:50|||||||||3
1613529420000|2021-02-17 02:37:00|||||||||1
1613529430000|2021-02-17 02:37:10|||||||||3
1613529440000|2021-02-17 02:37:20|6278.5|6275.7|6280.5|6277.7|6280.5|6277.7|6278.5|6275.7|192
1613529450000|2021-02-17 02:37:30|||||||||3
1613529460000|2021-02-17 02:37:40|||||||||1
1613529470000|2021-02-17 02:37:50|6279.5|6276.7|6279.9|6277.1|6280.5|6277.7|6279.5|6276.7|21
1613529480000|2021-02-17 02:38:00|6279.5|6276.7|6279.7|6276.9|6280|6277.2|6279.5|6276.7|3
1613529490000|2021-02-17 02:38:10|6279.9|6277.1|6279.5|6276.7|6279.9|6277.1|6279.5|6276.7|0
1613529500000|2021-02-17 02:38:20|6279.2|6276.4|6279|6276.2|6279.2|6276.4|6279|6276.2|1
1613529510000|2021-02-17 02:38:30|6279.2|6276.4|6279.2|6276.4|6279.2|6276.4|6279.2|6276.4|0
1613529520000|2021-02-17 02:38:40|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|1
1613529530000|2021-02-17 02:38:50|6279|6276.2|6279|6276.2|6279|6276.2|6279|6276.2|5
1613529550000|2021-02-17 02:39:10|||||||||1
1613529560000|2021-02-17 02:39:20|6279.7|6276.9|6279.7|6276.9|6279.7|6276.9|6279.7|6276.9|1
1613529570000|2021-02-17 02:39:30|6280|6277.2|6280|6277.2|6280|6277.2|6280|6277.2|0
1613529580000|2021-02-17 02:39:40|6280.5|6277.7|6279.5|6276.7|6280.5|6277.7|6279.5|6276.7|1
1613529590000|2021-02-17 02:39:50|6280|6277.2|6280|6277.2|6280.2|6277.4|6279.5|6276.7|1
1613529600000|2021-02-17 02:40:00|6280.2|6277.4|6279.5|6276.7|6280.2|6277.4|6279.5|6276.7|10
1613529610000|2021-02-17 02:40:10|6279.9|6277.1|6279.5|6276.7|6280|6277.2|6279.5|6276.7|2
1613529620000|2021-02-17 02:40:20|6280|6277.2|6279.5|6276.7|6280|6277.2|6279.5|6276.7|2
1613529640000|2021-02-17 02:40:40|6280|6277.2|6279.5|6276.7|6280|6277.2|6279.5|6276.7|1
1613529650000|2021-02-17 02:40:50|6279|6276.2|6279|6276.2|6279|6276.2|6279|6276.2|0
1613529660000|2021-02-17 02:41:00|6278.5|6275.7|6278|6275.2|6278.5|6275.7|6277.5|6274.7|4
1613529670000|2021-02-17 02:41:10|6276.5|6273.7|6277|6274.2|6277|6274.2|6276.2|6273.4|3
1613529680000|2021-02-17 02:41:20|6276.5|6273.7|6276|6273.2|6276.5|6273.7|6276|6273.2|0
1613529690000|2021-02-17 02:41:30|6275.5|6272.7|6275|6272.2|6275.7|6272.9|6275|6272.2|1
1613529700000|2021-02-17 02:41:40|||||||||1
1613529710000|2021-02-17 02:41:50|6275.2|6272.4|6275|6272.2|6275.2|6272.4|6273.5|6270.7|23
1613529720000|2021-02-17 02:42:00|6274.5|6271.7|6275|6272.2|6275|6272.2|6274.5|6271.7|1
1613529730000|2021-02-17 02:42:10|6274.5|6271.7|6274.5|6271.7|6275|6272.2|6274.5|6271.7|3
1613529740000|2021-02-17 02:42:20|6274.2|6271.4|6274|6271.2|6274.2|6271.4|6274|6271.2|3
1613529750000|2021-02-17 02:42:30|6274.5|6271.7|6274|6271.2|6274.5|6271.7|6274|6271.2|3
1613529760000|2021-02-17 02:42:40|6274.5|6271.7|6274.5|6271.7|6275|6272.2|6274.5|6271.7|1
1613529770000|2021-02-17 02:42:50|6275|6272.2|6275|6272.2|6275|6272.2|6274.5|6271.7|3
1613529790000|2021-02-17 02:43:10|6274.9|6272.1|6274.5|6271.7|6275|6272.2|6274.5|6271.7|0
1613529800000|2021-02-17 02:43:20|6275|6272.2|6275|6272.2|6275|6272.2|6274.5|6271.7|3
1613529810000|2021-02-17 02:43:30|6274.5|6271.7|6273.5|6270.7|6274.5|6271.7|6273.5|6270.7|12
1613529820000|2021-02-17 02:43:40|6274|6271.2|6274|6271.2|6274|6271.2|6274|6271.2|3
1613529830000|2021-02-17 02:43:50|6273.9|6271.1|6274|6271.2|6274.2|6271.4|6273.5|6270.7|3
1613529840000|2021-02-17 02:44:00|6273.9|6271.1|6273.5|6270.7|6273.9|6271.1|6273.5|6270.7|1
1613529850000|2021-02-17 02:44:10|6272.8|6270|6272.5|6269.7|6272.8|6270|6272.5|6269.7|3
1613529860000|2021-02-17 02:44:20|6272.7|6269.9|6275|6272.2|6275.2|6272.4|6272.5|6269.7|39
1613529870000|2021-02-17 02:44:30|6275.2|6272.4|6275|6272.2|6275.2|6272.4|6275|6272.2|20
1613529880000|2021-02-17 02:44:40|6275.2|6272.4|6275.2|6272.4|6275.2|6272.4|6275.2|6272.4|2
1613529890000|2021-02-17 02:44:50|||||||||1
1613529900000|2021-02-17 02:45:00|6275.4|6272.6|6274.5|6271.7|6276|6273.2|6274.5|6271.7|3
1613529910000|2021-02-17 02:45:10|||||||||2
1613529920000|2021-02-17 02:45:20|6274|6271.2|6274.5|6271.7|6274.5|6271.7|6274|6271.2|0
1613529930000|2021-02-17 02:45:30|||||||||1
1613529940000|2021-02-17 02:45:40|6274.2|6271.4|6274.2|6271.4|6274.2|6271.4|6274.2|6271.4|2
1613529950000|2021-02-17 02:45:50|6274|6271.2|6273.5|6270.7|6274|6271.2|6273.5|6270.7|1
1613529960000|2021-02-17 02:46:00|6275|6272.2|6274.9|6272.1|6275|6272.2|6274.5|6271.7|64
1613529970000|2021-02-17 02:46:10|6274.5|6271.7|6274.5|6271.7|6274.5|6271.7|6274.5|6271.7|2
1613529980000|2021-02-17 02:46:20|||||||||2
1613529990000|2021-02-17 02:46:30|6275.5|6272.7|6276.7|6273.9|6277|6274.2|6275.5|6272.7|13
1613530000000|2021-02-17 02:46:40|6277|6274.2|6277.2|6274.4|6277.2|6274.4|6277|6274.2|0
1613530010000|2021-02-17 02:46:50|6277|6274.2|6277.2|6274.4|6277.2|6274.4|6277|6274.2|1
1613530020000|2021-02-17 02:47:00|6277.3|6274.5|6276|6273.2|6277.7|6274.9|6276|6273.2|8
1613530030000|2021-02-17 02:47:10|6276.2|6273.4|6276.5|6273.7|6276.5|6273.7|6276.2|6273.4|0
1613530040000|2021-02-17 02:47:20|6276.2|6273.4|6277.2|6274.4|6277.7|6274.9|6276.2|6273.4|14
1613530050000|2021-02-17 02:47:30|6277.5|6274.7|6277.5|6274.7|6277.5|6274.7|6277.5|6274.7|0
1613530060000|2021-02-17 02:47:40|6278|6275.2|6277.5|6274.7|6278|6275.2|6277.5|6274.7|3
1613530070000|2021-02-17 02:47:50|6277.7|6274.9|6277.2|6274.4|6278|6275.2|6277.2|6274.4|3
1613530080000|2021-02-17 02:48:00|6276.5|6273.7|6276.5|6273.7|6276.7|6273.9|6276.5|6273.7|5
1613530090000|2021-02-17 02:48:10|6276.7|6273.9|6276.9|6274.1|6277|6274.2|6276.5|6273.7|0
1613530100000|2021-02-17 02:48:20|6276.7|6273.9|6276.5|6273.7|6277|6274.2|6276.5|6273.7|1
1613530110000|2021-02-17 02:48:30|6276|6273.2|6276.7|6273.9|6276.7|6273.9|6276|6273.2|2
1613530120000|2021-02-17 02:48:40|6276.5|6273.7|6276.5|6273.7|6276.5|6273.7|6276.5|6273.7|0
1613530140000|2021-02-17 02:49:00|6276.2|6273.4|6276.7|6273.9|6276.7|6273.9|6276.2|6273.4|2
1613530160000|2021-02-17 02:49:20|6276.8|6274|6277.2|6274.4|6277.7|6274.9|6276.7|6273.9|1
1613530170000|2021-02-17 02:49:30|6277.5|6274.7|6277.5|6274.7|6277.5|6274.7|6277.5|6274.7|1
1613530180000|2021-02-17 02:49:40|6277.2|6274.4|6277.2|6274.4|6277.2|6274.4|6277.2|6274.4|0
1613530190000|2021-02-17 02:49:50|||||||||2
1613530200000|2021-02-17 02:50:00|6276.9|6274.1|6278|6275.2|6278|6275.2|6276.5|6273.7|12
1613530220000|2021-02-17 02:50:20|6277.5|6274.7|6278|6275.2|6278|6275.2|6277.5|6274.7|2
1613530230000|2021-02-17 02:50:30|6277.7|6274.9|6277.5|6274.7|6278|6275.2|6277.5|6274.7|0
1613530240000|2021-02-17 02:50:40|6277.7|6274.9|6278|6275.2|6278|6275.2|6277.5|6274.7|4
1613530250000|2021-02-17 02:50:50|6277.5|6274.7|6278.2|6275.4|6278.2|6275.4|6277.5|6274.7|2
1613530260000|2021-02-17 02:51:00|6278.5|6275.7|6278.5|6275.7|6278.5|6275.7|6278.5|6275.7|0
1613530270000|2021-02-17 02:51:10|6278.2|6275.4|6277.5|6274.7|6278.2|6275.4|6277.5|6274.7|13
1613530280000|2021-02-17 02:51:20|6277.9|6275.1|6278|6275.2|6278|6275.2|6277.5|6274.7|1
1613530290000|2021-02-17 02:51:30|6278.2|6275.4|6278.2|6275.4|6278.2|6275.4|6278.2|6275.4|0
1613530300000|2021-02-17 02:51:40|6278.5|6275.7|6278|6275.2|6278.5|6275.7|6278|6275.2|12
1613530320000|2021-02-17 02:52:00|6278.2|6275.4|6279|6276.2|6279.2|6276.4|6278.2|6275.4|5
1613530330000|2021-02-17 02:52:10|6279.2|6276.4|6280.2|6277.4|6280.2|6277.4|6279.2|6276.4|0
1613530340000|2021-02-17 02:52:20|6280.5|6277.7|6282.2|6279.4|6282.2|6279.4|6280.5|6277.7|25
1613530350000|2021-02-17 02:52:30|6281.8|6279|6281.8|6279|6281.8|6279|6281.8|6279|3
1613530360000|2021-02-17 02:52:40|6282.2|6279.4|6282.2|6279.4|6282.2|6279.4|6282.2|6279.4|0
1613530380000|2021-02-17 02:53:00|6282.1|6279.3|6282.1|6279.3|6282.5|6279.7|6281.8|6279|6
1613530390000|2021-02-17 02:53:10|6282.9|6280.1|6282.1|6279.3|6282.9|6280.1|6282.1|6279.3|4
1613530400000|2021-02-17 02:53:20|6283.6|6280.8|6283|6280.2|6284|6281.2|6283|6280.2|33
1613530420000|2021-02-17 02:53:40|6282.6|6279.8|6282.6|6279.8|6282.6|6279.8|6282.6|6279.8|1
1613530430000|2021-02-17 02:53:50|6282.8|6280|6283|6280.2|6283.1|6280.3|6282.8|6280|1
1613530440000|2021-02-17 02:54:00|6282.5|6279.7|6282.5|6279.7|6282.5|6279.7|6282.5|6279.7|0
1613530450000|2021-02-17 02:54:10|6282.1|6279.3|6282.1|6279.3|6282.1|6279.3|6282.1|6279.3|0
1613530470000|2021-02-17 02:54:30|6281.8|6279|6282.1|6279.3|6282.1|6279.3|6281.8|6279|15
1613530480000|2021-02-17 02:54:40|6282.5|6279.7|6282.5|6279.7|6282.5|6279.7|6282.5|6279.7|2
1613530500000|2021-02-17 02:55:00|6282.1|6279.3|6283.1|6280.3|6283.1|6280.3|6282.1|6279.3|1
1613530510000|2021-02-17 02:55:10|6283.8|6281|6283.6|6280.8|6283.8|6281|6283.6|6280.8|3
1613530520000|2021-02-17 02:55:20|6283.5|6280.7|6283.6|6280.8|6283.6|6280.8|6283.5|6280.7|0
1613530530000|2021-02-17 02:55:30|6283.5|6280.7|6280.5|6277.7|6283.5|6280.7|6280.5|6277.7|13
1613530540000|2021-02-17 02:55:40|6281|6278.2|6281.1|6278.3|6281.1|6278.3|6281|6278.2|43
1613530550000|2021-02-17 02:55:50|6281|6278.2|6281.1|6278.3|6281.1|6278.3|6281|6278.2|1
1613530560000|2021-02-17 02:56:00|6281|6278.2|6279.5|6276.7|6281|6278.2|6279.5|6276.7|1
1613530570000|2021-02-17 02:56:10|6280|6277.2|6280|6277.2|6280|6277.2|6280|6277.2|0
1613530580000|2021-02-17 02:56:20|6279.1|6276.3|6280|6277.2|6280|6277.2|6279|6276.2|0
1613530590000|2021-02-17 02:56:30|6280.1|6277.3|6280.5|6277.7|6280.5|6277.7|6280.1|6277.3|1
1613530600000|2021-02-17 02:56:40|6279.8|6277|6279|6276.2|6279.8|6277|6279|6276.2|2
1613530610000|2021-02-17 02:56:50|6277.5|6274.7|6277.6|6274.8|6278|6275.2|6277.5|6274.7|2
1613530620000|2021-02-17 02:57:00|6278|6275.2|6278|6275.2|6278|6275.2|6278|6275.2|0
1613530660000|2021-02-17 02:57:40|6278.1|6275.3|6279|6276.2|6279|6276.2|6278.1|6275.3|2
1613530690000|2021-02-17 02:58:10|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|1
1613530700000|2021-02-17 02:58:20|6279.1|6276.3|6279.5|6276.7|6280|6277.2|6279.1|6276.3|1
1613530710000|2021-02-17 02:58:30|6279.6|6276.8|6280.5|6277.7|6280.5|6277.7|6279.6|6276.8|1
1613530720000|2021-02-17 02:58:40|6281|6278.2|6281|6278.2|6281|6278.2|6280.5|6277.7|1
1613530730000|2021-02-17 02:58:50|6280.5|6277.7|6281|6278.2|6281|6278.2|6280.5|6277.7|4
1613530770000|2021-02-17 02:59:30|6280.5|6277.7|6281|6278.2|6281|6278.2|6280.5|6277.7|1
1613530800000|2021-02-17 03:00:00|6281.1|6278.3|6281.3|6278.5|6281.3|6278.5|6281|6278.2|6
1613530810000|2021-02-17 03:00:10|6281.6|6278.8|6281.6|6278.8|6281.6|6278.8|6281.6|6278.8|0
1613530820000|2021-02-17 03:00:20|6281.5|6278.7|6281|6278.2|6281.5|6278.7|6280.6|6277.8|2
1613530830000|2021-02-17 03:00:30|6280.6|6277.8|6280.6|6277.8|6280.6|6277.8|6280.6|6277.8|0
1613530840000|2021-02-17 03:00:40|6280.5|6277.7|6280.6|6277.8|6280.6|6277.8|6280.5|6277.7|0
1613530850000|2021-02-17 03:00:50|6280.5|6277.7|6280.6|6277.8|6280.6|6277.8|6280.5|6277.7|0
1613530860000|2021-02-17 03:01:00|6280.5|6277.7|6280.5|6277.7|6280.5|6277.7|6280.5|6277.7|0
1613530880000|2021-02-17 03:01:20|6282.7|6279.9|6284.1|6281.3|6284.1|6281.3|6282.7|6279.9|64
1613530890000|2021-02-17 03:01:30|6284.5|6281.7|6288.5|6285.7|6288.5|6285.7|6284.1|6281.3|112
1613530900000|2021-02-17 03:01:40|||||||||1
1613530910000|2021-02-17 03:01:50|||||||||14
1613530950000|2021-02-17 03:02:30|6289.1|6286.3|6289.6|6286.8|6289.6|6286.8|6289.1|6286.3|7
1613530960000|2021-02-17 03:02:40|6289.5|6286.7|6288.5|6285.7|6289.6|6286.8|6288.5|6285.7|9
1613530970000|2021-02-17 03:02:50|6288.6|6285.8|6290|6287.2|6290|6287.2|6288.5|6285.7|1
1613530980000|2021-02-17 03:03:00|6289.5|6286.7|6289.5|6286.7|6289.5|6286.7|6289.5|6286.7|0
1613530990000|2021-02-17 03:03:10|6290.2|6287.4|6288.1|6285.3|6290.5|6287.7|6288.1|6285.3|18
1613531000000|2021-02-17 03:03:20|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|0
1613531010000|2021-02-17 03:03:30|6288.5|6285.7|6288.5|6285.7|6288.5|6285.7|6288.5|6285.7|0
1613531020000|2021-02-17 03:03:40|6291.5|6288.7|6293.9|6291.1|6294.5|6291.7|6291.5|6288.7|103
1613531030000|2021-02-17 03:03:50|6293.5|6290.7|6293.5|6290.7|6293.5|6290.7|6293.5|6290.7|2
1613531040000|2021-02-17 03:04:00|||||||||17
1613531060000|2021-02-17 03:04:20|||||||||6
1613531080000|2021-02-17 03:04:40|||||||||10
1613531090000|2021-02-17 03:04:50|||||||||13
1613531100000|2021-02-17 03:05:00|||||||||15
1613531110000|2021-02-17 03:05:10|||||||||15
1613531150000|2021-02-17 03:05:50|6294.5|6291.7|6295.1|6292.3|6295.3|6292.5|6294.5|6291.7|39
1613531160000|2021-02-17 03:06:00|6294.5|6291.7|6295|6292.2|6295|6292.2|6294.5|6291.7|7
1613531170000|2021-02-17 03:06:10|6295.1|6292.3|6298.6|6295.8|6298.6|6295.8|6295|6292.2|132
1613531180000|2021-02-17 03:06:20|6299|6296.2|6298.5|6295.7|6299|6296.2|6298.5|6295.7|10
1613531190000|2021-02-17 03:06:30|||||||||14
1613531200000|2021-02-17 03:06:40|6298.8|6296|6299.1|6296.3|6299.1|6296.3|6298.8|6296|13
1613531210000|2021-02-17 03:06:50|6299|6296.2|6298.6|6295.8|6299.1|6296.3|6298.5|6295.7|10
1613531220000|2021-02-17 03:07:00|6299|6296.2|6299|6296.2|6299.5|6296.7|6299|6296.2|19
1613531230000|2021-02-17 03:07:10|6299.1|6296.3|6299.1|6296.3|6299.1|6296.3|6299.1|6296.3|0
1613531250000|2021-02-17 03:07:30|6299.3|6296.5|6303.5|6300.7|6303.5|6300.7|6298.6|6295.8|176
1613531260000|2021-02-17 03:07:40|6304.5|6301.7|6304|6301.2|6304.5|6301.7|6304|6301.2|3
1613531270000|2021-02-17 03:07:50|6304.1|6301.3|6304|6301.2|6304.1|6301.3|6304|6301.2|3
1613531280000|2021-02-17 03:08:00|6303.8|6301|6303.5|6300.7|6303.8|6301|6303.5|6300.7|30
1613531290000|2021-02-17 03:08:10|6303.8|6301|6304.1|6301.3|6304.1|6301.3|6303.8|6301|43
1613531300000|2021-02-17 03:08:20|6304|6301.2|6303.6|6300.8|6304|6301.2|6303.5|6300.7|1
1613531310000|2021-02-17 03:08:30|6304|6301.2|6304.5|6301.7|6304.5|6301.7|6303.5|6300.7|16
1613531320000|2021-02-17 03:08:40|6305|6302.2|6307|6304.2|6307|6304.2|6305|6302.2|18
1613531330000|2021-02-17 03:08:50|||||||||4
1613531340000|2021-02-17 03:09:00|6308.5|6305.7|6308.5|6305.7|6308.6|6305.8|6308.5|6305.7|30
1613531350000|2021-02-17 03:09:10|||||||||10
1613531360000|2021-02-17 03:09:20|||||||||1
1613531380000|2021-02-17 03:09:40|||||||||6
1613531390000|2021-02-17 03:09:50|||||||||2
1613531400000|2021-02-17 03:10:00|||||||||4
1613531410000|2021-02-17 03:10:10|||||||||3
1613531420000|2021-02-17 03:10:20|||||||||3
1613531430000|2021-02-17 03:10:30|6308.8|6306|6309.5|6306.7|6309.5|6306.7|6308.8|6306|24
1613531440000|2021-02-17 03:10:40|||||||||20
1613531450000|2021-02-17 03:10:50|6308.5|6305.7|6302|6299.2|6308.5|6305.7|6302|6299.2|11
1613531460000|2021-02-17 03:11:00|6303|6300.2|6303|6300.2|6303|6300.2|6303|6300.2|13
1613531470000|2021-02-17 03:11:10|6303.3|6300.5|6305.6|6302.8|6305.6|6302.8|6303.3|6300.5|5
1613531480000|2021-02-17 03:11:20|6307|6304.2|6309|6306.2|6309|6306.2|6306.1|6303.3|32
1613531490000|2021-02-17 03:11:30|||||||||2
1613531500000|2021-02-17 03:11:40|6308.5|6305.7|6308.8|6306|6309|6306.2|6308.5|6305.7|2
1613531510000|2021-02-17 03:11:50|6308.5|6305.7|6309|6306.2|6309|6306.2|6308.5|6305.7|2
1613531520000|2021-02-17 03:12:00|6309.5|6306.7|6309|6306.2|6309.5|6306.7|6309|6306.2|1
1613531530000|2021-02-17 03:12:10|||||||||1
1613531550000|2021-02-17 03:12:30|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|4
1613531560000|2021-02-17 03:12:40|||||||||1
1613531570000|2021-02-17 03:12:50|6310.5|6307.7|6311|6308.2|6311|6308.2|6310.5|6307.7|14
1613531580000|2021-02-17 03:13:00|6310|6307.2|6310|6307.2|6310|6307.2|6309|6306.2|30
1613531590000|2021-02-17 03:13:10|6309.7|6306.9|6308|6305.2|6309.7|6306.9|6308|6305.2|6
1613531620000|2021-02-17 03:13:40|6307.5|6304.7|6307.5|6304.7|6307.5|6304.7|6307.5|6304.7|1
1613531640000|2021-02-17 03:14:00|||||||||3
1613531650000|2021-02-17 03:14:10|6307.3|6304.5|6307.5|6304.7|6307.5|6304.7|6307.3|6304.5|23
1613531680000|2021-02-17 03:14:40|||||||||1
1613531690000|2021-02-17 03:14:50|6307.6|6304.8|6308.5|6305.7|6308.5|6305.7|6307.6|6304.8|19
1613531700000|2021-02-17 03:15:00|6309.2|6306.4|6309.3|6306.5|6309.5|6306.7|6309.2|6306.4|9
1613531710000|2021-02-17 03:15:10|6309.5|6306.7|6309.3|6306.5|6309.5|6306.7|6309.3|6306.5|1
1613531730000|2021-02-17 03:15:30|6309|6306.2|6311.3|6308.5|6311.3|6308.5|6309|6306.2|1
1613531740000|2021-02-17 03:15:40|||||||||12
1613531750000|2021-02-17 03:15:50|6311.7|6308.9|6313.3|6310.5|6313.5|6310.7|6311.7|6308.9|36
1613531760000|2021-02-17 03:16:00|6312.8|6310|6312.8|6310|6312.8|6310|6312.8|6310|1
1613531770000|2021-02-17 03:16:10|6312.2|6309.4|6313.3|6310.5|6313.3|6310.5|6311.7|6308.9|39
1613531790000|2021-02-17 03:16:30|6313.7|6310.9|6312.3|6309.5|6313.7|6310.9|6312.3|6309.5|5
1613531800000|2021-02-17 03:16:40|6313.4|6310.6|6313.7|6310.9|6313.7|6310.9|6313.4|6310.6|1
1613531810000|2021-02-17 03:16:50|6313.8|6311|6313.8|6311|6313.8|6311|6313.7|6310.9|1
1613531820000|2021-02-17 03:17:00|6313.7|6310.9|6313.7|6310.9|6313.8|6311|6313.2|6310.4|13
1613531830000|2021-02-17 03:17:10|6311.7|6308.9|6311.8|6309|6311.8|6309|6311.7|6308.9|54
1613531840000|2021-02-17 03:17:20|6311.7|6308.9|6311.8|6309|6311.8|6309|6311.2|6308.4|18
1613531860000|2021-02-17 03:17:40|6312|6309.2|6312|6309.2|6312|6309.2|6312|6309.2|3
1613531870000|2021-02-17 03:17:50|6312.3|6309.5|6312.3|6309.5|6312.3|6309.5|6312.3|6309.5|1
1613531880000|2021-02-17 03:18:00|6312.5|6309.7|6312.8|6310|6312.8|6310|6312.5|6309.7|57
1613531890000|2021-02-17 03:18:10|6313.9|6311.1|6314.7|6311.9|6314.7|6311.9|6313.9|6311.1|10
1613531910000|2021-02-17 03:18:30|6314.3|6311.5|6314.3|6311.5|6314.3|6311.5|6314.3|6311.5|0
1613531940000|2021-02-17 03:19:00|6314.5|6311.7|6318.2|6315.4|6318.2|6315.4|6314.3|6311.5|154
1613531950000|2021-02-17 03:19:10|||||||||5
1613531960000|2021-02-17 03:19:20|6317.7|6314.9|6317.7|6314.9|6317.7|6314.9|6317.7|6314.9|9
1613531970000|2021-02-17 03:19:30|6318|6315.2|6318.7|6315.9|6318.7|6315.9|6318|6315.2|102
1613531980000|2021-02-17 03:19:40|6318.8|6316|6322|6319.2|6322|6319.2|6318.5|6315.7|195
1613531990000|2021-02-17 03:19:50|6321.8|6319|6321.1|6318.3|6321.8|6319|6321.1|6318.3|6
1613532000000|2021-02-17 03:20:00|6321|6318.2|6318|6315.2|6321|6318.2|6318|6315.2|17
1613532010000|2021-02-17 03:20:10|6317.5|6314.7|6315.6|6312.8|6317.5|6314.7|6315.5|6312.7|3
1613532020000|2021-02-17 03:20:20|6316.1|6313.3|6317.1|6314.3|6317.1|6314.3|6316.1|6313.3|7
1613532030000|2021-02-17 03:20:30|6317.2|6314.4|6317.5|6314.7|6317.5|6314.7|6317.2|6314.4|1
1613532040000|2021-02-17 03:20:40|6317.1|6314.3|6320.5|6317.7|6321|6318.2|6317.1|6314.3|94
1613532050000|2021-02-17 03:20:50|6320.1|6317.3|6319|6316.2|6320.1|6317.3|6318|6315.2|27
1613532060000|2021-02-17 03:21:00|6319.1|6316.3|6319.1|6316.3|6319.1|6316.3|6319|6316.2|2
1613532070000|2021-02-17 03:21:10|6318.5|6315.7|6319|6316.2|6319.1|6316.3|6318.5|6315.7|4
1613532080000|2021-02-17 03:21:20|6318.1|6315.3|6318.1|6315.3|6318.1|6315.3|6318.1|6315.3|0
1613532090000|2021-02-17 03:21:30|6318.5|6315.7|6317|6314.2|6318.5|6315.7|6317|6314.2|1
1613532100000|2021-02-17 03:21:40|6316.6|6313.8|6316.6|6313.8|6316.6|6313.8|6316.6|6313.8|0
1613532120000|2021-02-17 03:22:00|6316.2|6313.4|6315|6312.2|6316.2|6313.4|6315|6312.2|9
1613532130000|2021-02-17 03:22:10|6315.1|6312.3|6314|6311.2|6315.1|6312.3|6314|6311.2|11
1613532150000|2021-02-17 03:22:30|6313.2|6310.4|6311.2|6308.4|6313.2|6310.4|6310.1|6307.3|9
1613532160000|2021-02-17 03:22:40|6311.7|6308.9|6312.6|6309.8|6312.6|6309.8|6311|6308.2|8
1613532170000|2021-02-17 03:22:50|6312.3|6309.5|6313|6310.2|6313|6310.2|6311.6|6308.8|9
1613532180000|2021-02-17 03:23:00|6312.1|6309.3|6311.1|6308.3|6312.1|6309.3|6311.1|6308.3|3
1613532190000|2021-02-17 03:23:10|6310.7|6307.9|6311.6|6308.8|6311.6|6308.8|6310.7|6307.9|23
1613532200000|2021-02-17 03:23:20|6311.8|6309|6311.6|6308.8|6311.8|6309|6311.1|6308.3|0
1613532210000|2021-02-17 03:23:30|6311.5|6308.7|6311.5|6308.7|6311.5|6308.7|6311.5|6308.7|0
1613532220000|2021-02-17 03:23:40|6311.6|6308.8|6311.1|6308.3|6311.6|6308.8|6311.1|6308.3|0
1613532230000|2021-02-17 03:23:50|6311.5|6308.7|6312.2|6309.4|6312.2|6309.4|6311.5|6308.7|23
1613532240000|2021-02-17 03:24:00|6312.1|6309.3|6309.6|6306.8|6312.1|6309.3|6309.6|6306.8|34
1613532250000|2021-02-17 03:24:10|6308|6305.2|6308.6|6305.8|6308.6|6305.8|6308|6305.2|5
1613532270000|2021-02-17 03:24:30|6309|6306.2|6309.1|6306.3|6309.1|6306.3|6309|6306.2|0
1613532280000|2021-02-17 03:24:40|6310.1|6307.3|6310.1|6307.3|6310.1|6307.3|6310.1|6307.3|11
1613532290000|2021-02-17 03:24:50|6310.5|6307.7|6310.2|6307.4|6310.7|6307.9|6310.2|6307.4|3
1613532300000|2021-02-17 03:25:00|6310.1|6307.3|6309.1|6306.3|6310.1|6307.3|6309.1|6306.3|2
1613532330000|2021-02-17 03:25:30|6309|6306.2|6308.5|6305.7|6309|6306.2|6308|6305.2|10
1613532340000|2021-02-17 03:25:40|6309|6306.2|6309|6306.2|6309|6306.2|6309|6306.2|2
1613532350000|2021-02-17 03:25:50|6309.1|6306.3|6310|6307.2|6310.1|6307.3|6309.1|6306.3|1
1613532370000|2021-02-17 03:26:10|6310.1|6307.3|6310.1|6307.3|6310.1|6307.3|6310.1|6307.3|1
1613532380000|2021-02-17 03:26:20|6309.7|6306.9|6307.6|6304.8|6309.7|6306.9|6307.6|6304.8|20
1613532390000|2021-02-17 03:26:30|6308|6305.2|6307.6|6304.8|6308|6305.2|6307.6|6304.8|2
1613532400000|2021-02-17 03:26:40|6307.5|6304.7|6307|6304.2|6307.5|6304.7|6307|6304.2|1
1613532410000|2021-02-17 03:26:50|6307.1|6304.3|6307.1|6304.3|6307.1|6304.3|6307.1|6304.3|5
1613532420000|2021-02-17 03:27:00|6307|6304.2|6307.1|6304.3|6307.1|6304.3|6307|6304.2|0
1613532440000|2021-02-17 03:27:20|6307.8|6305|6308|6305.2|6308.1|6305.3|6307.8|6305|3
1613532450000|2021-02-17 03:27:30|6308.1|6305.3|6309|6306.2|6309|6306.2|6308.1|6305.3|2
1613532460000|2021-02-17 03:27:40|6308.6|6305.8|6308.6|6305.8|6308.7|6305.9|6308.6|6305.8|1
1613532480000|2021-02-17 03:28:00|6309|6306.2|6309|6306.2|6309|6306.2|6309|6306.2|0
1613532490000|2021-02-17 03:28:10|6308.5|6305.7|6309.1|6306.3|6309.1|6306.3|6308.5|6305.7|3
1613532500000|2021-02-17 03:28:20|6309.5|6306.7|6308.6|6305.8|6310|6307.2|6308.5|6305.7|2
1613532510000|2021-02-17 03:28:30|6308.3|6305.5|6307.5|6304.7|6308.3|6305.5|6307.5|6304.7|0
1613532530000|2021-02-17 03:28:50|6307.8|6305|6308|6305.2|6308|6305.2|6307.8|6305|5
1613532550000|2021-02-17 03:29:10|6308.1|6305.3|6308|6305.2|6308.1|6305.3|6308|6305.2|1
1613532570000|2021-02-17 03:29:30|6307.5|6304.7|6305.5|6302.7|6307.5|6304.7|6305.5|6302.7|2
1613532580000|2021-02-17 03:29:40|6306.1|6303.3|6306.1|6303.3|6306.8|6304|6306|6303.2|2
1613532590000|2021-02-17 03:29:50|6306.5|6303.7|6306.6|6303.8|6307.1|6304.3|6306.5|6303.7|2
1613532600000|2021-02-17 03:30:00|6306.1|6303.3|6306.1|6303.3|6306.2|6303.4|6305|6302.2|5
1613532610000|2021-02-17 03:30:10|6306|6303.2|6306|6303.2|6306|6303.2|6305.7|6302.9|1
1613532620000|2021-02-17 03:30:20|6305.5|6302.7|6305.3|6302.5|6306|6303.2|6305.3|6302.5|0
1613532630000|2021-02-17 03:30:30|6305|6302.2|6305.2|6302.4|6305.2|6302.4|6305|6302.2|0
1613532640000|2021-02-17 03:30:40|6305.5|6302.7|6306|6303.2|6306|6303.2|6305|6302.2|1
1613532660000|2021-02-17 03:31:00|6305.8|6303|6304.1|6301.3|6305.8|6303|6304.1|6301.3|0
1613532670000|2021-02-17 03:31:10|6303.5|6300.7|6303.1|6300.3|6303.5|6300.7|6303|6300.2|83
1613532680000|2021-02-17 03:31:20|6302.6|6299.8|6303.1|6300.3|6303.1|6300.3|6302.6|6299.8|2
1613532690000|2021-02-17 03:31:30|6303|6300.2|6303.1|6300.3|6303.1|6300.3|6303|6300.2|1
1613532700000|2021-02-17 03:31:40|6303|6300.2|6302.5|6299.7|6303|6300.2|6302.5|6299.7|6
1613532710000|2021-02-17 03:31:50|6302.6|6299.8|6303|6300.2|6303|6300.2|6302.6|6299.8|0
1613532720000|2021-02-17 03:32:00|6302.5|6299.7|6303|6300.2|6303.5|6300.7|6302.5|6299.7|5
1613532730000|2021-02-17 03:32:10|6302.6|6299.8|6303.1|6300.3|6303.1|6300.3|6302.6|6299.8|12
1613532750000|2021-02-17 03:32:30|6304.1|6301.3|6304|6301.2|6304.1|6301.3|6304|6301.2|2
1613532760000|2021-02-17 03:32:40|6304.1|6301.3|6304.1|6301.3|6304.1|6301.3|6304|6301.2|3
1613532780000|2021-02-17 03:33:00|6304.5|6301.7|6305.1|6302.3|6305.1|6302.3|6304.5|6301.7|1
1613532790000|2021-02-17 03:33:10|6305.5|6302.7|6305.5|6302.7|6305.5|6302.7|6305.5|6302.7|0
1613532800000|2021-02-17 03:33:20|6305.4|6302.6|6305.9|6303.1|6305.9|6303.1|6305.4|6302.6|1
1613532810000|2021-02-17 03:33:30|6306.1|6303.3|6305.4|6302.6|6306.1|6303.3|6305.4|6302.6|1
1613532840000|2021-02-17 03:34:00|6305.9|6303.1|6306.1|6303.3|6306.1|6303.3|6305.9|6303.1|4
1613532850000|2021-02-17 03:34:10|||||||||1
1613532860000|2021-02-17 03:34:20|6305.9|6303.1|6305.9|6303.1|6305.9|6303.1|6305.9|6303.1|1
1613532880000|2021-02-17 03:34:40|6305.8|6303|6305.4|6302.6|6305.8|6303|6305.4|6302.6|0
1613532900000|2021-02-17 03:35:00|6305.8|6303|6305.9|6303.1|6306.1|6303.3|6305.8|6303|4
1613532910000|2021-02-17 03:35:10|6306.1|6303.3|6306.1|6303.3|6306.1|6303.3|6306.1|6303.3|0
1613532930000|2021-02-17 03:35:30|6306.6|6303.8|6306.6|6303.8|6307.1|6304.3|6306.6|6303.8|5
1613532940000|2021-02-17 03:35:40|6306.9|6304.1|6306.9|6304.1|6306.9|6304.1|6306.9|6304.1|0
1613532950000|2021-02-17 03:35:50|6306.4|6303.6|6306.4|6303.6|6306.4|6303.6|6306.4|6303.6|0
1613532980000|2021-02-17 03:36:20|6306.6|6303.8|6307.1|6304.3|6307.1|6304.3|6306.6|6303.8|1
1613532990000|2021-02-17 03:36:30|6306.9|6304.1|6306.9|6304.1|6306.9|6304.1|6306.9|6304.1|1
1613533000000|2021-02-17 03:36:40|6306.6|6303.8|6306.7|6303.9|6306.7|6303.9|6306.4|6303.6|0
1613533020000|2021-02-17 03:37:00|6307.1|6304.3|6307.1|6304.3|6307.1|6304.3|6307.1|6304.3|0
1613533030000|2021-02-17 03:37:10|6305.7|6302.9|6305.6|6302.8|6305.7|6302.9|6305.6|6302.8|4
1613533050000|2021-02-17 03:37:30|6305.4|6302.6|6305.6|6302.8|6305.6|6302.8|6305.4|6302.6|0
1613533080000|2021-02-17 03:38:00|6305.7|6302.9|6305.7|6302.9|6305.7|6302.9|6305.7|6302.9|0
1613533090000|2021-02-17 03:38:10|6306.6|6303.8|6305.6|6302.8|6306.6|6303.8|6305.6|6302.8|6
1613533100000|2021-02-17 03:38:20|6305.7|6302.9|6305.7|6302.9|6305.7|6302.9|6305.7|6302.9|0
1613533120000|2021-02-17 03:38:40|6305.6|6302.8|6305.7|6302.9|6305.7|6302.9|6305.4|6302.6|0
1613533140000|2021-02-17 03:39:00|||||||||1
1613533150000|2021-02-17 03:39:10|6305.6|6302.8|6305.7|6302.9|6305.7|6302.9|6305.6|6302.8|0
1613533180000|2021-02-17 03:39:40|||||||||2
1613533190000|2021-02-17 03:39:50|6305.4|6302.6|6305.2|6302.4|6305.4|6302.6|6305.1|6302.3|3
1613533200000|2021-02-17 03:40:00|6305.1|6302.3|6305.1|6302.3|6305.2|6302.4|6305.1|6302.3|1
1613533210000|2021-02-17 03:40:10|6305.2|6302.4|6305.2|6302.4|6305.2|6302.4|6305.1|6302.3|0
1613533230000|2021-02-17 03:40:30|6305.7|6302.9|6305.7|6302.9|6305.7|6302.9|6305.7|6302.9|0
1613533250000|2021-02-17 03:40:50|6305.6|6302.8|6305.6|6302.8|6305.6|6302.8|6305.6|6302.8|1
1613533260000|2021-02-17 03:41:00|6305.1|6302.3|6305.2|6302.4|6305.2|6302.4|6305.1|6302.3|11
1613533270000|2021-02-17 03:41:10|6305.1|6302.3|6305.2|6302.4|6305.2|6302.4|6305.1|6302.3|1
1613533280000|2021-02-17 03:41:20|||||||||1
1613533300000|2021-02-17 03:41:40|6305.1|6302.3|6305.1|6302.3|6305.2|6302.4|6305.1|6302.3|1
1613533340000|2021-02-17 03:42:20|6305.6|6302.8|6305.7|6302.9|6305.7|6302.9|6305.6|6302.8|1
1613533370000|2021-02-17 03:42:50|6305.6|6302.8|6305.1|6302.3|6305.6|6302.8|6305.1|6302.3|5
1613533380000|2021-02-17 03:43:00|6305.6|6302.8|6305.7|6302.9|6305.7|6302.9|6305.6|6302.8|0
1613533390000|2021-02-17 03:43:10|6305.2|6302.4|6305.1|6302.3|6305.2|6302.4|6305.1|6302.3|2
1613533400000|2021-02-17 03:43:20|6304.7|6301.9|6305.2|6302.4|6305.2|6302.4|6304.7|6301.9|11
1613533410000|2021-02-17 03:43:30|6305.1|6302.3|6305.1|6302.3|6305.1|6302.3|6305.1|6302.3|0
1613533420000|2021-02-17 03:43:40|6304.7|6301.9|6304.7|6301.9|6304.7|6301.9|6304.7|6301.9|0
1613533430000|2021-02-17 03:43:50|||||||||1
1613533440000|2021-02-17 03:44:00|6303.6|6300.8|6302.2|6299.4|6303.6|6300.8|6301.7|6298.9|19
1613533450000|2021-02-17 03:44:10|6302.6|6299.8|6302.1|6299.3|6302.6|6299.8|6302.1|6299.3|1
1613533460000|2021-02-17 03:44:20|6302.2|6299.4|6302.2|6299.4|6302.2|6299.4|6302.1|6299.3|0
1613533480000|2021-02-17 03:44:40|6302.7|6299.9|6303.1|6300.3|6303.1|6300.3|6302.7|6299.9|0
1613533490000|2021-02-17 03:44:50|6303.4|6300.6|6303.6|6300.8|6303.6|6300.8|6303.4|6300.6|1
1613533500000|2021-02-17 03:45:00|6303.2|6300.4|6303.2|6300.4|6303.2|6300.4|6303.1|6300.3|1
1613533520000|2021-02-17 03:45:20|6303.1|6300.3|6303.2|6300.4|6303.2|6300.4|6303.1|6300.3|2
1613533530000|2021-02-17 03:45:30|6303.1|6300.3|6303.2|6300.4|6303.2|6300.4|6303.1|6300.3|0
1613533540000|2021-02-17 03:45:40|6303.6|6300.8|6303.6|6300.8|6303.6|6300.8|6303.6|6300.8|0
1613533550000|2021-02-17 03:45:50|6303.1|6300.3|6303.2|6300.4|6303.2|6300.4|6303.1|6300.3|0
1613533560000|2021-02-17 03:46:00|6303.1|6300.3|6302.7|6299.9|6303.1|6300.3|6302.4|6299.6|6
1613533570000|2021-02-17 03:46:10|6302.6|6299.8|6302.6|6299.8|6302.6|6299.8|6302.6|6299.8|3
1613533630000|2021-02-17 03:47:10|6303.3|6300.5|6305.6|6302.8|6305.6|6302.8|6303.3|6300.5|11
1613533650000|2021-02-17 03:47:30|6305.2|6302.4|6305.2|6302.4|6305.2|6302.4|6305.2|6302.4|0
1613533660000|2021-02-17 03:47:40|6305.1|6302.3|6304.6|6301.8|6305.1|6302.3|6304.6|6301.8|0
1613533680000|2021-02-17 03:48:00|6305.1|6302.3|6305.1|6302.3|6305.1|6302.3|6305.1|6302.3|0
1613533740000|2021-02-17 03:49:00|6304.6|6301.8|6304.6|6301.8|6304.6|6301.8|6304.6|6301.8|0
1613533750000|2021-02-17 03:49:10|6304.1|6301.3|6303.6|6300.8|6304.2|6301.4|6303.6|6300.8|1
1613533760000|2021-02-17 03:49:20|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|51
1613533780000|2021-02-17 03:49:40|6304.6|6301.8|6304.6|6301.8|6304.6|6301.8|6304.6|6301.8|0
1613533790000|2021-02-17 03:49:50|6304.7|6301.9|6304.2|6301.4|6304.7|6301.9|6304.2|6301.4|3
1613533900000|2021-02-17 03:51:40|6304.1|6301.3|6304.2|6301.4|6304.2|6301.4|6304.1|6301.3|0
1613533920000|2021-02-17 03:52:00|6304.1|6301.3|6304.1|6301.3|6304.2|6301.4|6304.1|6301.3|0
1613533930000|2021-02-17 03:52:10|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|0
1613533940000|2021-02-17 03:52:20|6304.1|6301.3|6304.2|6301.4|6304.2|6301.4|6304.1|6301.3|0
1613533950000|2021-02-17 03:52:30|6304.1|6301.3|6304.1|6301.3|6304.2|6301.4|6304.1|6301.3|0
1613533960000|2021-02-17 03:52:40|6304.2|6301.4|6304.1|6301.3|6304.2|6301.4|6304.1|6301.3|0
1613533970000|2021-02-17 03:52:50|6304.7|6301.9|6304.7|6301.9|6304.7|6301.9|6304.7|6301.9|5
1613533980000|2021-02-17 03:53:00|||||||||1
1613533990000|2021-02-17 03:53:10|6305.2|6302.4|6305.6|6302.8|6305.6|6302.8|6305.2|6302.4|1
1613534000000|2021-02-17 03:53:20|6305.7|6302.9|6305.7|6302.9|6305.7|6302.9|6305.7|6302.9|21
1613534020000|2021-02-17 03:53:40|||||||||2
1613534030000|2021-02-17 03:53:50|6306.7|6303.9|6306.7|6303.9|6306.7|6303.9|6306.6|6303.8|12
1613534040000|2021-02-17 03:54:00|6307.1|6304.3|6307.6|6304.8|6307.7|6304.9|6307.1|6304.3|15
1613534050000|2021-02-17 03:54:10|6307.7|6304.9|6307.7|6304.9|6307.7|6304.9|6307.7|6304.9|0
1613534060000|2021-02-17 03:54:20|6307.6|6304.8|6307.7|6304.9|6307.7|6304.9|6307.6|6304.8|1
1613534070000|2021-02-17 03:54:30|6307.6|6304.8|6307.6|6304.8|6307.6|6304.8|6307.6|6304.8|24
1613534080000|2021-02-17 03:54:40|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|6307.1|6304.3|0
1613534100000|2021-02-17 03:55:00|6307.1|6304.3|6307.1|6304.3|6307.2|6304.4|6307.1|6304.3|1
1613534140000|2021-02-17 03:55:40|6306.7|6303.9|6306.6|6303.8|6306.7|6303.9|6306.6|6303.8|1
1613534190000|2021-02-17 03:56:30|6306.2|6303.4|6306.2|6303.4|6306.2|6303.4|6306.2|6303.4|0
1613534200000|2021-02-17 03:56:40|6306.1|6303.3|6305.7|6302.9|6306.1|6303.3|6305.7|6302.9|0
1613534210000|2021-02-17 03:56:50|6306.2|6303.4|6306.2|6303.4|6306.2|6303.4|6305.7|6302.9|1
1613534240000|2021-02-17 03:57:20|6305.7|6302.9|6305.7|6302.9|6305.7|6302.9|6305.7|6302.9|0
1613534260000|2021-02-17 03:57:40|||||||||3
1613534270000|2021-02-17 03:57:50|||||||||4
1613534290000|2021-02-17 03:58:10|6306|6303.2|6306.7|6303.9|6306.7|6303.9|6306|6303.2|2
1613534340000|2021-02-17 03:59:00|6306.4|6303.6|6303.6|6300.8|6306.4|6303.6|6303.2|6300.4|44
1613534360000|2021-02-17 03:59:20|6303.1|6300.3|6303.2|6300.4|6303.2|6300.4|6303.1|6300.3|0
1613534380000|2021-02-17 03:59:40|6303.1|6300.3|6303.1|6300.3|6303.2|6300.4|6303.1|6300.3|0
1613534400000|2021-02-17 04:00:00|6302.7|6299.9|6303.2|6300.4|6303.2|6300.4|6302.6|6299.8|1
1613534410000|2021-02-17 04:00:10|6303.1|6300.3|6303.1|6300.3|6303.1|6300.3|6303.1|6300.3|0
1613534430000|2021-02-17 04:00:30|6302.7|6299.9|6302.7|6299.9|6302.7|6299.9|6302.7|6299.9|0
1613534440000|2021-02-17 04:00:40|6302.5|6299.7|6302|6299.2|6302.5|6299.7|6302|6299.2|3
1613534450000|2021-02-17 04:00:50|6302.2|6299.4|6302|6299.2|6302.5|6299.7|6302|6299.2|0
1613534460000|2021-02-17 04:01:00|6302.2|6299.4|6302.5|6299.7|6302.5|6299.7|6302.2|6299.4|0
1613534510000|2021-02-17 04:01:50|6302|6299.2|6302.2|6299.4|6302.2|6299.4|6302|6299.2|0
1613534520000|2021-02-17 04:02:00|6302|6299.2|6302|6299.2|6302.5|6299.7|6302|6299.2|0
1613534530000|2021-02-17 04:02:10|6302.2|6299.4|6302.5|6299.7|6302.5|6299.7|6302|6299.2|0
1613534550000|2021-02-17 04:02:30|6302.7|6299.9|6304.5|6301.7|6304.5|6301.7|6302.7|6299.9|4
1613534560000|2021-02-17 04:02:40|6305|6302.2|6304.2|6301.4|6305|6302.2|6304|6301.2|0
1613534580000|2021-02-17 04:03:00|6304.5|6301.7|6304.5|6301.7|6304.5|6301.7|6304.5|6301.7|0
1613534590000|2021-02-17 04:03:10|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|0
1613534650000|2021-02-17 04:04:10|6304|6301.2|6304|6301.2|6304|6301.2|6304|6301.2|0
1613534700000|2021-02-17 04:05:00|6303.5|6300.7|6302.5|6299.7|6303.5|6300.7|6302.5|6299.7|5
1613534710000|2021-02-17 04:05:10|6302.7|6299.9|6303|6300.2|6303|6300.2|6302.7|6299.9|0
1613534730000|2021-02-17 04:05:30|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|0
1613534740000|2021-02-17 04:05:40|6303|6300.2|6302.5|6299.7|6303|6300.2|6302.5|6299.7|0
1613534750000|2021-02-17 04:05:50|6303|6300.2|6303.4|6300.6|6303.4|6300.6|6303|6300.2|0
1613534770000|2021-02-17 04:06:10|6303|6300.2|6302.5|6299.7|6303|6300.2|6302.5|6299.7|1
1613534830000|2021-02-17 04:07:10|6302.7|6299.9|6302.7|6299.9|6302.7|6299.9|6302.7|6299.9|4
1613534840000|2021-02-17 04:07:20|6302.8|6300|6303.5|6300.7|6303.7|6300.9|6302.8|6300|3
1613534850000|2021-02-17 04:07:30|6303|6300.2|6303.5|6300.7|6303.5|6300.7|6303|6300.2|5
1613534870000|2021-02-17 04:07:50|6303|6300.2|6303.2|6300.4|6303.2|6300.4|6303|6300.2|0
1613534880000|2021-02-17 04:08:00|6303.5|6300.7|6304.2|6301.4|6304.2|6301.4|6303.5|6300.7|3
1613534920000|2021-02-17 04:08:40|6303.7|6300.9|6304.2|6301.4|6304.2|6301.4|6303.7|6300.9|0
1613535060000|2021-02-17 04:11:00|6304|6301.2|6304|6301.2|6304|6301.2|6304|6301.2|0
1613535080000|2021-02-17 04:11:20|6304.2|6301.4|6304|6301.2|6304.2|6301.4|6304|6301.2|0
1613535100000|2021-02-17 04:11:40|6303.9|6301.1|6303.2|6300.4|6303.9|6301.1|6303|6300.2|3
1613535130000|2021-02-17 04:12:10|6303.7|6300.9|6303.2|6300.4|6303.7|6300.9|6303.2|6300.4|5
1613535200000|2021-02-17 04:13:20|6303|6300.2|6302.8|6300|6303|6300.2|6302.8|6300|0
1613535210000|2021-02-17 04:13:30|6303.2|6300.4|6303.2|6300.4|6303.2|6300.4|6303.2|6300.4|0
1613535280000|2021-02-17 04:14:40|6302.5|6299.7|6302.5|6299.7|6302.5|6299.7|6302.5|6299.7|1
1613535310000|2021-02-17 04:15:10|6302.2|6299.4|6302.2|6299.4|6302.2|6299.4|6302.2|6299.4|0
1613535330000|2021-02-17 04:15:30|6302|6299.2|6301.7|6298.9|6302.2|6299.4|6301.7|6298.9|0
1613535340000|2021-02-17 04:15:40|6301.8|6299|6302.2|6299.4|6302.2|6299.4|6301.8|6299|0
1613535400000|2021-02-17 04:16:40|6301.7|6298.9|6301|6298.2|6301.7|6298.9|6301|6298.2|37
1613535420000|2021-02-17 04:17:00|6300.5|6297.7|6300.5|6297.7|6300.5|6297.7|6300.5|6297.7|0
1613535430000|2021-02-17 04:17:10|6300.2|6297.4|6301.2|6298.4|6301.2|6298.4|6300.2|6297.4|14
1613535440000|2021-02-17 04:17:20|6301.3|6298.5|6301.5|6298.7|6301.7|6298.9|6301.3|6298.5|0
1613535450000|2021-02-17 04:17:30|6301.2|6298.4|6301.2|6298.4|6301.2|6298.4|6301.2|6298.4|0
1613535470000|2021-02-17 04:17:50|6301|6298.2|6300.5|6297.7|6301.2|6298.4|6300.5|6297.7|0
1613535480000|2021-02-17 04:18:00|6300.7|6297.9|6301|6298.2|6301.2|6298.4|6300.5|6297.7|0
1613535490000|2021-02-17 04:18:10|6301.5|6298.7|6301.5|6298.7|6301.5|6298.7|6301.5|6298.7|0
1613535500000|2021-02-17 04:18:20|6300.7|6297.9|6300.7|6297.9|6300.7|6297.9|6300.7|6297.9|0
1613535540000|2021-02-17 04:19:00|6301.2|6298.4|6301.2|6298.4|6301.2|6298.4|6301.2|6298.4|0
1613535620000|2021-02-17 04:20:20|6300.8|6298|6301|6298.2|6301.2|6298.4|6300.7|6297.9|1
1613535660000|2021-02-17 04:21:00|6301.2|6298.4|6300.7|6297.9|6301.2|6298.4|6300.7|6297.9|1
1613535670000|2021-02-17 04:21:10|6300.4|6297.6|6300.4|6297.6|6300.4|6297.6|6300.4|6297.6|2
1613535680000|2021-02-17 04:21:20|6300.5|6297.7|6300.5|6297.7|6300.5|6297.7|6300.5|6297.7|0
1613535720000|2021-02-17 04:22:00|6300.4|6297.6|6300.5|6297.7|6300.5|6297.7|6300.4|6297.6|0
1613535740000|2021-02-17 04:22:20|6300.4|6297.6|6299.7|6296.9|6300.4|6297.6|6299.7|6296.9|0
1613535750000|2021-02-17 04:22:30|6300|6297.2|6300|6297.2|6300.2|6297.4|6300|6297.2|6
1613535770000|2021-02-17 04:22:50|6300.2|6297.4|6300.7|6297.9|6300.7|6297.9|6300.2|6297.4|3
1613535790000|2021-02-17 04:23:10|||||||||1
1613535820000|2021-02-17 04:23:40|6300|6297.2|6300.2|6297.4|6300.2|6297.4|6300|6297.2|3
1613535830000|2021-02-17 04:23:50|6300|6297.2|6300.2|6297.4|6300.2|6297.4|6300|6297.2|0
1613535860000|2021-02-17 04:24:20|6300|6297.2|6299.7|6296.9|6300|6297.2|6299.7|6296.9|0
1613535880000|2021-02-17 04:24:40|6300.2|6297.4|6299.8|6297|6300.2|6297.4|6299.7|6296.9|0
1613535890000|2021-02-17 04:24:50|6300|6297.2|6299.7|6296.9|6300.2|6297.4|6299.7|6296.9|7
1613535910000|2021-02-17 04:25:10|||||||||1
1613535930000|2021-02-17 04:25:30|6300|6297.2|6300|6297.2|6300|6297.2|6300|6297.2|2
1613535940000|2021-02-17 04:25:40|6300.2|6297.4|6300.2|6297.4|6300.5|6297.7|6300.2|6297.4|0
1613535950000|2021-02-17 04:25:50|6299.7|6296.9|6299.7|6296.9|6299.7|6296.9|6299.7|6296.9|0
1613536020000|2021-02-17 04:27:00|||||||||2
1613536050000|2021-02-17 04:27:30|6299.6|6296.8|6299.6|6296.8|6299.6|6296.8|6299.6|6296.8|0
1613536080000|2021-02-17 04:28:00|6300|6297.2|6300.1|6297.3|6300.1|6297.3|6300|6297.2|2
1613536090000|2021-02-17 04:28:10|6299.6|6296.8|6299.6|6296.8|6299.6|6296.8|6299.6|6296.8|0
1613536100000|2021-02-17 04:28:20|6299.8|6297|6300.1|6297.3|6300.1|6297.3|6299.8|6297|0
1613536150000|2021-02-17 04:29:10|6299.6|6296.8|6300.1|6297.3|6300.1|6297.3|6299.6|6296.8|0
1613536160000|2021-02-17 04:29:20|6300|6297.2|6300.1|6297.3|6300.1|6297.3|6299.6|6296.8|0
1613536180000|2021-02-17 04:29:40|6300.3|6297.5|6300.6|6297.8|6300.6|6297.8|6300.3|6297.5|1
1613536190000|2021-02-17 04:29:50|6301|6298.2|6301|6298.2|6301|6298.2|6301|6298.2|1
1613536210000|2021-02-17 04:30:10|6301.4|6298.6|6301.4|6298.6|6301.4|6298.6|6301.4|6298.6|0
1613536220000|2021-02-17 04:30:20|6300.5|6297.7|6300.5|6297.7|6300.5|6297.7|6300.5|6297.7|0
1613536290000|2021-02-17 04:31:30|6300.4|6297.6|6300.4|6297.6|6300.4|6297.6|6300.4|6297.6|0
1613536300000|2021-02-17 04:31:40|6300.5|6297.7|6300.5|6297.7|6300.5|6297.7|6300.5|6297.7|0
1613536340000|2021-02-17 04:32:20|6300.4|6297.6|6300.4|6297.6|6300.4|6297.6|6300.4|6297.6|1
1613536350000|2021-02-17 04:32:30|6300.2|6297.4|6299.5|6296.7|6300.2|6297.4|6299.5|6296.7|11
1613536360000|2021-02-17 04:32:40|6298.8|6296|6298.4|6295.6|6299|6296.2|6298.4|6295.6|18
1613536370000|2021-02-17 04:32:50|6298.5|6295.7|6298.5|6295.7|6298.5|6295.7|6298.4|6295.6|0
1613536380000|2021-02-17 04:33:00|6298|6295.2|6298.1|6295.3|6298.5|6295.7|6298|6295.2|1
1613536400000|2021-02-17 04:33:20|6298.4|6295.6|6298.5|6295.7|6298.9|6296.1|6298.4|6295.6|2
1613536450000|2021-02-17 04:34:10|6298.1|6295.3|6297.1|6294.3|6298.1|6295.3|6297|6294.2|3
1613536460000|2021-02-17 04:34:20|6297|6294.2|6297.1|6294.3|6297.1|6294.3|6297|6294.2|0
1613536470000|2021-02-17 04:34:30|6297|6294.2|6297|6294.2|6297|6294.2|6297|6294.2|0
1613536480000|2021-02-17 04:34:40|6296.5|6293.7|6296.5|6293.7|6296.5|6293.7|6296.5|6293.7|13
1613536490000|2021-02-17 04:34:50|6296|6293.2|6296.1|6293.3|6296.1|6293.3|6296|6293.2|0
1613536500000|2021-02-17 04:35:00|6296.6|6293.8|6297.6|6294.8|6297.6|6294.8|6296.6|6293.8|9
1613536510000|2021-02-17 04:35:10|6298|6295.2|6298|6295.2|6298|6295.2|6298|6295.2|0
1613536620000|2021-02-17 04:37:00|6297.6|6294.8|6297.6|6294.8|6297.6|6294.8|6297.6|6294.8|1
1613536630000|2021-02-17 04:37:10|6298|6295.2|6298|6295.2|6298|6295.2|6298|6295.2|0
1613536640000|2021-02-17 04:37:20|6299|6296.2|6299|6296.2|6299|6296.2|6299|6296.2|1
1613536670000|2021-02-17 04:37:50|6299.7|6296.9|6300|6297.2|6300.1|6297.3|6299.7|6296.9|2
1613536690000|2021-02-17 04:38:10|6299.6|6296.8|6299.6|6296.8|6299.6|6296.8|6299.6|6296.8|0
1613536720000|2021-02-17 04:38:40|6300|6297.2|6300|6297.2|6300|6297.2|6300|6297.2|0
1613536730000|2021-02-17 04:38:50|6299.5|6296.7|6300|6297.2|6300|6297.2|6299.5|6296.7|0
1613536740000|2021-02-17 04:39:00|6299.5|6296.7|6299.9|6297.1|6300|6297.2|6299.5|6296.7|0
1613536750000|2021-02-17 04:39:10|6299.5|6296.7|6299.5|6296.7|6299.5|6296.7|6299.5|6296.7|0
1613536820000|2021-02-17 04:40:20|6299|6296.2|6299|6296.2|6299|6296.2|6299|6296.2|1
1613536840000|2021-02-17 04:40:40|6298.9|6296.1|6299|6296.2|6299|6296.2|6298.9|6296.1|0
1613536850000|2021-02-17 04:40:50|6298.9|6296.1|6297.5|6294.7|6298.9|6296.1|6297|6294.2|18
1613536860000|2021-02-17 04:41:00|6297|6294.2|6297|6294.2|6297|6294.2|6297|6294.2|1
1613536880000|2021-02-17 04:41:20|6297.1|6294.3|6297.1|6294.3|6297.1|6294.3|6297.1|6294.3|1
1613536890000|2021-02-17 04:41:30|6298|6295.2|6298.1|6295.3|6298.4|6295.6|6297.9|6295.1|0
1613536900000|2021-02-17 04:41:40|6298|6295.2|6298|6295.2|6298.5|6295.7|6298|6295.2|0
1613536930000|2021-02-17 04:42:10|6298.5|6295.7|6298.5|6295.7|6298.5|6295.7|6298.5|6295.7|0
1613536960000|2021-02-17 04:42:40|6299|6296.2|6299.1|6296.3|6299.3|6296.5|6299|6296.2|0
1613536970000|2021-02-17 04:42:50|6299|6296.2|6299.1|6296.3|6299.1|6296.3|6299|6296.2|0
1613537000000|2021-02-17 04:43:20|6299|6296.2|6298.8|6296|6299|6296.2|6298.8|6296|0
1613537010000|2021-02-17 04:43:30|6298.5|6295.7|6298.5|6295.7|6298.5|6295.7|6298.5|6295.7|0
1613537040000|2021-02-17 04:44:00|6298.3|6295.5|6298.6|6295.8|6298.6|6295.8|6298.3|6295.5|2
1613537050000|2021-02-17 04:44:10|6299|6296.2|6298.5|6295.7|6299|6296.2|6298.5|6295.7|4
1613537060000|2021-02-17 04:44:20|6298.3|6295.5|6298.2|6295.4|6298.3|6295.5|6298.2|6295.4|0
1613537070000|2021-02-17 04:44:30|6297.5|6294.7|6297.5|6294.7|6297.5|6294.7|6297.5|6294.7|0
1613537080000|2021-02-17 04:44:40|6297.1|6294.3|6297.5|6294.7|6297.6|6294.8|6297|6294.2|2
1613537090000|2021-02-17 04:44:50|6297.6|6294.8|6297.6|6294.8|6297.6|6294.8|6297.6|6294.8|0
1613537100000|2021-02-17 04:45:00|6298|6295.2|6297.8|6295|6298|6295.2|6297.6|6294.8|1
1613537110000|2021-02-17 04:45:10|6298.6|6295.8|6299|6296.2|6299|6296.2|6298.6|6295.8|0
1613537130000|2021-02-17 04:45:30|6299.1|6296.3|6299.1|6296.3|6299.1|6296.3|6299.1|6296.3|0
1613537140000|2021-02-17 04:45:40|6299.6|6296.8|6299.5|6296.7|6299.6|6296.8|6299.5|6296.7|0
1613537170000|2021-02-17 04:46:10|||||||||1
1613537220000|2021-02-17 04:47:00|6299.1|6296.3|6299.1|6296.3|6299.1|6296.3|6299.1|6296.3|0
1613537230000|2021-02-17 04:47:10|6298.8|6296|6299.1|6296.3|6299.1|6296.3|6298.6|6295.8|0
1613537270000|2021-02-17 04:47:50|||||||||2
1613537290000|2021-02-17 04:48:10|6299.6|6296.8|6299.6|6296.8|6299.6|6296.8|6299.6|6296.8|0
1613537340000|2021-02-17 04:49:00|6300.3|6297.5|6301.1|6298.3|6301.1|6298.3|6300.3|6297.5|2
1613537420000|2021-02-17 04:50:20|6301.3|6298.5|6301.6|6298.8|6301.6|6298.8|6301.3|6298.5|0
1613537430000|2021-02-17 04:50:30|6301.5|6298.7|6301.6|6298.8|6301.6|6298.8|6301.1|6298.3|0
1613537450000|2021-02-17 04:50:50|6301.5|6298.7|6301.5|6298.7|6301.6|6298.8|6301.5|6298.7|0
1613537460000|2021-02-17 04:51:00|6301|6298.2|6301|6298.2|6301|6298.2|6301|6298.2|0
1613537480000|2021-02-17 04:51:20|6301.1|6298.3|6301.1|6298.3|6301.1|6298.3|6301.1|6298.3|0
1613537490000|2021-02-17 04:51:30|6301|6298.2|6301|6298.2|6301|6298.2|6301|6298.2|0
1613537500000|2021-02-17 04:51:40|6301.5|6298.7|6301.1|6298.3|6301.6|6298.8|6301.1|6298.3|0
1613537540000|2021-02-17 04:52:20|6300.6|6297.8|6302|6299.2|6302.1|6299.3|6300.6|6297.8|3
1613537550000|2021-02-17 04:52:30|6302.1|6299.3|6303|6300.2|6303.1|6300.3|6302.1|6299.3|4
1613537570000|2021-02-17 04:52:50|6302.5|6299.7|6302.5|6299.7|6302.5|6299.7|6302.5|6299.7|0
1613537590000|2021-02-17 04:53:10|6303|6300.2|6303.1|6300.3|6303.3|6300.5|6303|6300.2|1
1613537610000|2021-02-17 04:53:30|6303|6300.2|6303|6300.2|6303|6300.2|6303|6300.2|0
1613537620000|2021-02-17 04:53:40|6302.5|6299.7|6302.5|6299.7|6302.5|6299.7|6302.5|6299.7|0
1613537630000|2021-02-17 04:53:50|6302.6|6299.8|6302.5|6299.7|6303|6300.2|6302.5|6299.7|0
1613537710000|2021-02-17 04:55:10|6302.1|6299.3|6302.1|6299.3|6302.1|6299.3|6302.1|6299.3|0
1613537730000|2021-02-17 04:55:30|6302|6299.2|6302.1|6299.3|6302.1|6299.3|6302|6299.2|0
1613537750000|2021-02-17 04:55:50|6302|6299.2|6302.1|6299.3|6302.1|6299.3|6302|6299.2|0
1613537760000|2021-02-17 04:56:00|6302.2|6299.4|6303|6300.2|6303.1|6300.3|6302.2|6299.4|0
1613537770000|2021-02-17 04:56:10|6303.1|6300.3|6303|6300.2|6303.1|6300.3|6303|6300.2|0
1613537790000|2021-02-17 04:56:30|6303.1|6300.3|6303.1|6300.3|6303.1|6300.3|6303.1|6300.3|0
1613537800000|2021-02-17 04:56:40|6303.5|6300.7|6305.7|6302.9|6306|6303.2|6303.5|6300.7|50
1613537810000|2021-02-17 04:56:50|6305.1|6302.3|6305.1|6302.3|6305.1|6302.3|6305.1|6302.3|0
1613537830000|2021-02-17 04:57:10|6305|6302.2|6304.5|6301.7|6305|6302.2|6304.5|6301.7|1
1613537870000|2021-02-17 04:57:50|6304.3|6301.5|6303.5|6300.7|6304.3|6301.5|6303.3|6300.5|1
1613537880000|2021-02-17 04:58:00|6303.3|6300.5|6303.5|6300.7|6303.5|6300.7|6303.3|6300.5|3
1613537890000|2021-02-17 04:58:10|6303.6|6300.8|6304.5|6301.7|6304.5|6301.7|6303.6|6300.8|0
1613537900000|2021-02-17 04:58:20|6303.6|6300.8|6303.5|6300.7|6303.6|6300.8|6303.5|6300.7|1
1613537930000|2021-02-17 04:58:50|6303.3|6300.5|6303.5|6300.7|6303.5|6300.7|6303.3|6300.5|0
1613537960000|2021-02-17 04:59:20|6304.1|6301.3|6304.1|6301.3|6304.1|6301.3|6304.1|6301.3|5
1613537980000|2021-02-17 04:59:40|6304.5|6301.7|6304.5|6301.7|6304.5|6301.7|6304.5|6301.7|0
1613538000000|2021-02-17 05:00:00|6304.3|6301.5|6303.3|6300.5|6304.3|6301.5|6303.3|6300.5|0
1613538080000|2021-02-17 05:01:20|||||||||1
1613538100000|2021-02-17 05:01:40|6303.6|6300.8|6304|6301.2|6304.1|6301.3|6303.6|6300.8|4
1613538130000|2021-02-17 05:02:10|6304.6|6301.8|6305.1|6302.3|6305.1|6302.3|6304|6301.2|7
1613538140000|2021-02-17 05:02:20|6305|6302.2|6304.5|6301.7|6305|6302.2|6304.5|6301.7|1
1613538160000|2021-02-17 05:02:40|6304.6|6301.8|6305.5|6302.7|6305.5|6302.7|6304.6|6301.8|43
1613538170000|2021-02-17 05:02:50|6305|6302.2|6305|6302.2|6305|6302.2|6305|6302.2|0
1613538190000|2021-02-17 05:03:10|6303.5|6300.7|6303.5|6300.7|6303.6|6300.8|6303.5|6300.7|8
1613538210000|2021-02-17 05:03:30|6303.1|6300.3|6304.1|6301.3|6304.1|6301.3|6303.1|6300.3|11
1613538220000|2021-02-17 05:03:40|6304.5|6301.7|6304.6|6301.8|6304.6|6301.8|6304.5|6301.7|4
1613538230000|2021-02-17 05:03:50|6305|6302.2|6303.6|6300.8|6305|6302.2|6303.6|6300.8|4
1613538240000|2021-02-17 05:04:00|6304.1|6301.3|6304.1|6301.3|6304.1|6301.3|6304|6301.2|0
1613538250000|2021-02-17 05:04:10|6304|6301.2|6304|6301.2|6304|6301.2|6304|6301.2|0
1613538260000|2021-02-17 05:04:20|||||||||2
1613538280000|2021-02-17 05:04:40|6304.1|6301.3|6304.1|6301.3|6304.1|6301.3|6304.1|6301.3|3
1613538300000|2021-02-17 05:05:00|6305|6302.2|6304.8|6302|6305|6302.2|6304.8|6302|0
1613538310000|2021-02-17 05:05:10|6304.1|6301.3|6304|6301.2|6304.1|6301.3|6304|6301.2|12
1613538320000|2021-02-17 05:05:20|6303.6|6300.8|6303.3|6300.5|6303.6|6300.8|6303.3|6300.5|1
1613538330000|2021-02-17 05:05:30|6303.5|6300.7|6304|6301.2|6304|6301.2|6303.5|6300.7|0
1613538340000|2021-02-17 05:05:40|6304.1|6301.3|6304.1|6301.3|6304.1|6301.3|6304|6301.2|0
1613538360000|2021-02-17 05:06:00|6304|6301.2|6303.5|6300.7|6304|6301.2|6303.5|6300.7|0
1613538380000|2021-02-17 05:06:20|6303.3|6300.5|6303.3|6300.5|6303.3|6300.5|6303.3|6300.5|0
1613538400000|2021-02-17 05:06:40|6303.5|6300.7|6303.5|6300.7|6303.5|6300.7|6303.3|6300.5|0
1613538420000|2021-02-17 05:07:00|6303.8|6301|6303|6300.2|6303.8|6301|6303|6300.2|0
1613538440000|2021-02-17 05:07:20|6304|6301.2|6304|6301.2|6304|6301.2|6304|6301.2|3
1613538510000|2021-02-17 05:08:30|6303.9|6301.1|6303.9|6301.1|6303.9|6301.1|6303.9|6301.1|0
1613538540000|2021-02-17 05:09:00|6303.8|6301|6303.8|6301|6303.8|6301|6303.8|6301|1
1613538550000|2021-02-17 05:09:10|6303.3|6300.5|6303.3|6300.5|6303.3|6300.5|6303.3|6300.5|0
1613538560000|2021-02-17 05:09:20|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|0
1613538570000|2021-02-17 05:09:30|6303.8|6301|6303.8|6301|6303.8|6301|6303.8|6301|0
1613538580000|2021-02-17 05:09:40|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|0
1613538590000|2021-02-17 05:09:50|6303.3|6300.5|6301.4|6298.6|6303.3|6300.5|6300.8|6298|1
1613538600000|2021-02-17 05:10:00|6300.4|6297.6|6299.9|6297.1|6300.4|6297.6|6299.9|6297.1|4
1613538630000|2021-02-17 05:10:30|6300.1|6297.3|6300.8|6298|6300.8|6298|6300.1|6297.3|0
1613538650000|2021-02-17 05:10:50|6300.9|6298.1|6300.8|6298|6300.9|6298.1|6300.8|6298|0
1613538660000|2021-02-17 05:11:00|6300.4|6297.6|6300.3|6297.5|6300.4|6297.6|6299.8|6297|0
1613538670000|2021-02-17 05:11:10|6300.4|6297.6|6300.4|6297.6|6300.4|6297.6|6300.4|6297.6|0
1613538700000|2021-02-17 05:11:40|6300.8|6298|6300.8|6298|6300.8|6298|6300.8|6298|0
1613538750000|2021-02-17 05:12:30|6299.9|6297.1|6299.9|6297.1|6299.9|6297.1|6299.9|6297.1|0
1613538760000|2021-02-17 05:12:40|6299.4|6296.6|6300.1|6297.3|6300.1|6297.3|6299.4|6296.6|0
1613538780000|2021-02-17 05:13:00|6300.4|6297.6|6300.4|6297.6|6300.4|6297.6|6300.4|6297.6|0
1613538790000|2021-02-17 05:13:10|6300.8|6298|6300.8|6298|6300.8|6298|6300.8|6298|0
1613538800000|2021-02-17 05:13:20|6300.9|6298.1|6301.1|6298.3|6301.1|6298.3|6300.9|6298.1|0
1613538820000|2021-02-17 05:13:40|6300.9|6298.1|6300.4|6297.6|6300.9|6298.1|6300.4|6297.6|0
1613538870000|2021-02-17 05:14:30|6300.8|6298|6300.8|6298|6300.8|6298|6300.8|6298|0
1613538900000|2021-02-17 05:15:00|6300.9|6298.1|6300.8|6298|6300.9|6298.1|6300.8|6298|0
1613538930000|2021-02-17 05:15:30|6300.9|6298.1|6301.8|6299|6301.8|6299|6300.9|6298.1|0
1613538940000|2021-02-17 05:15:40|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|0
1613538950000|2021-02-17 05:15:50|6302.9|6300.1|6302.4|6299.6|6302.9|6300.1|6302.4|6299.6|1
1613538960000|2021-02-17 05:16:00|6302.8|6300|6302.8|6300|6302.8|6300|6302.8|6300|0
1613539030000|2021-02-17 05:17:10|6303.1|6300.3|6303.1|6300.3|6303.1|6300.3|6303.1|6300.3|2
1613539050000|2021-02-17 05:17:30|6303.8|6301|6303.8|6301|6303.8|6301|6303.8|6301|0
1613539110000|2021-02-17 05:18:30|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|0
1613539120000|2021-02-17 05:18:40|6303.8|6301|6303.8|6301|6303.8|6301|6303.8|6301|0
1613539140000|2021-02-17 05:19:00|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|0
1613539150000|2021-02-17 05:19:10|6303.8|6301|6303.8|6301|6303.8|6301|6303.8|6301|0
1613539170000|2021-02-17 05:19:30|6303.3|6300.5|6303.3|6300.5|6303.3|6300.5|6303.3|6300.5|26
1613539180000|2021-02-17 05:19:40|6303.4|6300.6|6306.6|6303.8|6306.6|6303.8|6303.4|6300.6|282
1613539200000|2021-02-17 05:20:00|6306.4|6303.6|6306.1|6303.3|6306.4|6303.6|6306.1|6303.3|0
1613539220000|2021-02-17 05:20:20|6306.2|6303.4|6307.6|6304.8|6307.6|6304.8|6306.2|6303.4|5
1613539300000|2021-02-17 05:21:40|||||||||1
1613539310000|2021-02-17 05:21:50|||||||||8
1613539320000|2021-02-17 05:22:00|||||||||31
1613539340000|2021-02-17 05:22:20|||||||||11
1613539350000|2021-02-17 05:22:30|||||||||2
1613539400000|2021-02-17 05:23:20|6307.2|6304.4|6307.1|6304.3|6307.2|6304.4|6307.1|6304.3|10
1613539410000|2021-02-17 05:23:30|6306.7|6303.9|6307.2|6304.4|6307.2|6304.4|6306.7|6303.9|0
1613539420000|2021-02-17 05:23:40|6307.1|6304.3|6307.1|6304.3|6307.1|6304.3|6307.1|6304.3|0
1613539430000|2021-02-17 05:23:50|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|0
1613539500000|2021-02-17 05:25:00|6307.1|6304.3|6307.1|6304.3|6307.1|6304.3|6307.1|6304.3|1
1613539560000|2021-02-17 05:26:00|6307.6|6304.8|6307.6|6304.8|6307.6|6304.8|6307.6|6304.8|5
1613539600000|2021-02-17 05:26:40|||||||||1
1613539610000|2021-02-17 05:26:50|||||||||1
1613539670000|2021-02-17 05:27:50|6307.1|6304.3|6307.6|6304.8|6307.6|6304.8|6307.1|6304.3|0
1613539680000|2021-02-17 05:28:00|6309.1|6306.3|6309.1|6306.3|6309.1|6306.3|6309.1|6306.3|5
1613539700000|2021-02-17 05:28:20|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|0
1613539710000|2021-02-17 05:28:30|6309.6|6306.8|6309.6|6306.8|6309.6|6306.8|6309.6|6306.8|3
1613539720000|2021-02-17 05:28:40|||||||||3
1613539730000|2021-02-17 05:28:50|||||||||2
1613539740000|2021-02-17 05:29:00|||||||||5
1613539760000|2021-02-17 05:29:20|||||||||1
1613539770000|2021-02-17 05:29:30|||||||||1
1613539790000|2021-02-17 05:29:50|||||||||1
1613539810000|2021-02-17 05:30:10|||||||||6
1613539830000|2021-02-17 05:30:30|||||||||5
1613539850000|2021-02-17 05:30:50|6309.9|6307.1|6312.1|6309.3|6312.2|6309.4|6309.9|6307.1|9
1613539860000|2021-02-17 05:31:00|6311.7|6308.9|6312.7|6309.9|6312.7|6309.9|6311.7|6308.9|7
1613539870000|2021-02-17 05:31:10|6312.6|6309.8|6312.7|6309.9|6312.7|6309.9|6312.6|6309.8|1
1613539880000|2021-02-17 05:31:20|6312.6|6309.8|6313.3|6310.5|6313.7|6310.9|6312.6|6309.8|55
1613539900000|2021-02-17 05:31:40|6313|6310.2|6313.2|6310.4|6313.2|6310.4|6312.3|6309.5|4
1613539910000|2021-02-17 05:31:50|||||||||1
1613539920000|2021-02-17 05:32:00|6313.7|6310.9|6313.2|6310.4|6313.7|6310.9|6313.2|6310.4|0
1613539930000|2021-02-17 05:32:10|6313.3|6310.5|6313.3|6310.5|6313.3|6310.5|6313.2|6310.4|1
1613539940000|2021-02-17 05:32:20|6313.2|6310.4|6313.7|6310.9|6313.7|6310.9|6313.2|6310.4|0
1613539960000|2021-02-17 05:32:40|6314.8|6312|6314.7|6311.9|6314.8|6312|6314.6|6311.8|7
1613539990000|2021-02-17 05:33:10|6314.3|6311.5|6314.3|6311.5|6314.3|6311.5|6314.3|6311.5|0
1613540000000|2021-02-17 05:33:20|6314.2|6311.4|6314.7|6311.9|6314.7|6311.9|6314.2|6311.4|1
1613540020000|2021-02-17 05:33:40|6314.3|6311.5|6314.3|6311.5|6314.3|6311.5|6314.3|6311.5|0
1613540040000|2021-02-17 05:34:00|6314.7|6311.9|6314.7|6311.9|6314.7|6311.9|6314.7|6311.9|1
1613540050000|2021-02-17 05:34:10|||||||||1
1613540080000|2021-02-17 05:34:40|6314.5|6311.7|6314.7|6311.9|6314.7|6311.9|6314.5|6311.7|0
1613540100000|2021-02-17 05:35:00|6314.2|6311.4|6314.7|6311.9|6314.7|6311.9|6314.2|6311.4|0
1613540110000|2021-02-17 05:35:10|6314.2|6311.4|6314.7|6311.9|6314.7|6311.9|6314.2|6311.4|5
1613540120000|2021-02-17 05:35:20|6314.2|6311.4|6314.3|6311.5|6314.3|6311.5|6314.2|6311.4|0
1613540130000|2021-02-17 05:35:30|6314.7|6311.9|6314.7|6311.9|6314.7|6311.9|6314.7|6311.9|28
1613540140000|2021-02-17 05:35:40|6314.2|6311.4|6314.3|6311.5|6314.3|6311.5|6314.2|6311.4|0
1613540150000|2021-02-17 05:35:50|6314.2|6311.4|6314.3|6311.5|6314.3|6311.5|6314.2|6311.4|0
1613540160000|2021-02-17 05:36:00|6313.7|6310.9|6313.7|6310.9|6313.7|6310.9|6313.7|6310.9|1
1613540170000|2021-02-17 05:36:10|6313.5|6310.7|6312.8|6310|6313.5|6310.7|6312.5|6309.7|0
1613540180000|2021-02-17 05:36:20|6313.2|6310.4|6313|6310.2|6313.2|6310.4|6312.5|6309.7|12
1613540190000|2021-02-17 05:36:30|6312.7|6309.9|6313|6310.2|6313|6310.2|6312.7|6309.9|3
1613540200000|2021-02-17 05:36:40|6313.5|6310.7|6314|6311.2|6314|6311.2|6313.5|6310.7|1
1613540210000|2021-02-17 05:36:50|6314.2|6311.4|6314.2|6311.4|6314.7|6311.9|6314.2|6311.4|0
1613540220000|2021-02-17 05:37:00|6314|6311.2|6314|6311.2|6314|6311.2|6314|6311.2|0
1613540230000|2021-02-17 05:37:10|6313.7|6310.9|6313.7|6310.9|6313.7|6310.9|6313.7|6310.9|0
1613540240000|2021-02-17 05:37:20|6313.5|6310.7|6313|6310.2|6313.5|6310.7|6313|6310.2|2
1613540250000|2021-02-17 05:37:30|6312.7|6309.9|6312.7|6309.9|6312.7|6309.9|6312.7|6309.9|0
1613540270000|2021-02-17 05:37:50|6312.5|6309.7|6312.7|6309.9|6312.7|6309.9|6312.5|6309.7|0
1613540330000|2021-02-17 05:38:50|6312.5|6309.7|6311.7|6308.9|6312.5|6309.7|6311.7|6308.9|1
1613540340000|2021-02-17 05:39:00|6311.5|6308.7|6311.4|6308.6|6311.5|6308.7|6311.4|6308.6|0
1613540350000|2021-02-17 05:39:10|6310.9|6308.1|6310.7|6307.9|6310.9|6308.1|6310.3|6307.5|0
1613540360000|2021-02-17 05:39:20|6310|6307.2|6310.3|6307.5|6310.3|6307.5|6310|6307.2|0
1613540370000|2021-02-17 05:39:30|6310.7|6307.9|6310.7|6307.9|6310.7|6307.9|6310.7|6307.9|0
1613540380000|2021-02-17 05:39:40|6310.3|6307.5|6310.3|6307.5|6310.8|6308|6310.3|6307.5|1
1613540390000|2021-02-17 05:39:50|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|0
1613540420000|2021-02-17 05:40:20|6309.7|6306.9|6309.7|6306.9|6309.7|6306.9|6309.7|6306.9|1
1613540450000|2021-02-17 05:40:50|6309.5|6306.7|6309.5|6306.7|6309.5|6306.7|6309.5|6306.7|0
1613540460000|2021-02-17 05:41:00|6309.2|6306.4|6308.2|6305.4|6309.2|6306.4|6308.2|6305.4|0
1613540470000|2021-02-17 05:41:10|6307.8|6305|6307.8|6305|6307.8|6305|6307.8|6305|0
1613540480000|2021-02-17 05:41:20|||||||||1
1613540490000|2021-02-17 05:41:30|6307.7|6304.9|6307.7|6304.9|6307.7|6304.9|6307.7|6304.9|0
1613540510000|2021-02-17 05:41:50|6308.2|6305.4|6308.7|6305.9|6308.7|6305.9|6308.2|6305.4|0
1613540530000|2021-02-17 05:42:10|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|0
1613540540000|2021-02-17 05:42:20|6309|6306.2|6308.5|6305.7|6309|6306.2|6308.5|6305.7|1
1613540550000|2021-02-17 05:42:30|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|0
1613540570000|2021-02-17 05:42:50|6308.3|6305.5|6308.7|6305.9|6308.7|6305.9|6308.3|6305.5|0
1613540620000|2021-02-17 05:43:40|6309|6306.2|6309|6306.2|6309|6306.2|6309|6306.2|0
1613540650000|2021-02-17 05:44:10|6309.5|6306.7|6309.7|6306.9|6309.7|6306.9|6309.5|6306.7|0
1613540660000|2021-02-17 05:44:20|6309.5|6306.7|6309.4|6306.6|6309.5|6306.7|6309.4|6306.6|0
1613540670000|2021-02-17 05:44:30|6309|6306.2|6309|6306.2|6309|6306.2|6309|6306.2|0
1613540700000|2021-02-17 05:45:00|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|0
1613540730000|2021-02-17 05:45:30|6308.9|6306.1|6308.7|6305.9|6308.9|6306.1|6308.5|6305.7|4
1613540740000|2021-02-17 05:45:40|6308.5|6305.7|6307.7|6304.9|6308.5|6305.7|6307.7|6304.9|0
1613540750000|2021-02-17 05:45:50|6307.2|6304.4|6307.3|6304.5|6307.3|6304.5|6307.2|6304.4|0
1613540760000|2021-02-17 05:46:00|6307.7|6304.9|6307.2|6304.4|6307.7|6304.9|6307.2|6304.4|0
1613540820000|2021-02-17 05:47:00|6307.7|6304.9|6307.5|6304.7|6307.7|6304.9|6307.5|6304.7|0
1613540830000|2021-02-17 05:47:10|6307.2|6304.4|6307.3|6304.5|6307.3|6304.5|6307.2|6304.4|51
1613540840000|2021-02-17 05:47:20|6308.7|6305.9|6308.7|6305.9|6308.7|6305.9|6308.7|6305.9|0
1613540850000|2021-02-17 05:47:30|6308.5|6305.7|6308|6305.2|6308.5|6305.7|6308|6305.2|0
1613540880000|2021-02-17 05:48:00|6307.7|6304.9|6308.2|6305.4|6308.2|6305.4|6307.7|6304.9|0
1613540910000|2021-02-17 05:48:30|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|0
1613540920000|2021-02-17 05:48:40|6308.2|6305.4|6308|6305.2|6308.2|6305.4|6307.5|6304.7|4
1613540930000|2021-02-17 05:48:50|6307.9|6305.1|6307.9|6305.1|6307.9|6305.1|6307.5|6304.7|0
1613540940000|2021-02-17 05:49:00|||||||||13
1613540950000|2021-02-17 05:49:10|6308|6305.2|6308|6305.2|6308|6305.2|6308|6305.2|1
1613540980000|2021-02-17 05:49:40|6308.7|6305.9|6308.5|6305.7|6308.7|6305.9|6308.5|6305.7|0
1613540990000|2021-02-17 05:49:50|6308.7|6305.9|6308.7|6305.9|6308.7|6305.9|6308.7|6305.9|0
1613541000000|2021-02-17 05:50:00|6307.5|6304.7|6307.7|6304.9|6307.7|6304.9|6307.5|6304.7|6
1613541010000|2021-02-17 05:50:10|6308.4|6305.6|6307.5|6304.7|6308.4|6305.6|6307.5|6304.7|0
1613541020000|2021-02-17 05:50:20|6307.7|6304.9|6308|6305.2|6308|6305.2|6307.5|6304.7|0
1613541030000|2021-02-17 05:50:30|6307.9|6305.1|6308|6305.2|6308|6305.2|6307.9|6305.1|0
1613541040000|2021-02-17 05:50:40|6308.5|6305.7|6308|6305.2|6308.5|6305.7|6307.5|6304.7|0
1613541050000|2021-02-17 05:50:50|6307.5|6304.7|6308.2|6305.4|6308.2|6305.4|6307.5|6304.7|1
1613541060000|2021-02-17 05:51:00|6308.5|6305.7|6308.5|6305.7|6308.7|6305.9|6308.5|6305.7|0
1613541070000|2021-02-17 05:51:10|6308.7|6305.9|6310|6307.2|6310|6307.2|6308.7|6305.9|1
1613541080000|2021-02-17 05:51:20|6309.5|6306.7|6310|6307.2|6310|6307.2|6309.5|6306.7|0
1613541090000|2021-02-17 05:51:30|6309.7|6306.9|6309.4|6306.6|6309.7|6306.9|6309.4|6306.6|0
1613541100000|2021-02-17 05:51:40|6308.7|6305.9|6308.7|6305.9|6308.7|6305.9|6308.7|6305.9|0
1613541120000|2021-02-17 05:52:00|6309|6306.2|6309.5|6306.7|6309.7|6306.9|6309|6306.2|0
1613541130000|2021-02-17 05:52:10|6309.7|6306.9|6309.7|6306.9|6309.7|6306.9|6309.7|6306.9|0
1613541140000|2021-02-17 05:52:20|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|0
1613541150000|2021-02-17 05:52:30|6310.5|6307.7|6310.5|6307.7|6310.5|6307.7|6310.5|6307.7|0
1613541160000|2021-02-17 05:52:40|6309.5|6306.7|6308.5|6305.7|6309.5|6306.7|6308.5|6305.7|49
1613541170000|2021-02-17 05:52:50|||||||||1
1613541180000|2021-02-17 05:53:00|||||||||3
1613541240000|2021-02-17 05:54:00|||||||||1
1613541260000|2021-02-17 05:54:20|||||||||6
1613541280000|2021-02-17 05:54:40|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|2
1613541300000|2021-02-17 05:55:00|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|0
1613541310000|2021-02-17 05:55:10|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|1
1613541330000|2021-02-17 05:55:30|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|0
1613541340000|2021-02-17 05:55:40|||||||||1
1613541360000|2021-02-17 05:56:00|||||||||18
1613541410000|2021-02-17 05:56:50|6308.2|6305.4|6307.8|6305|6308.2|6305.4|6307.8|6305|7
1613541420000|2021-02-17 05:57:00|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|8
1613541430000|2021-02-17 05:57:10|||||||||7
1613541450000|2021-02-17 05:57:30|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|0
1613541470000|2021-02-17 05:57:50|||||||||1
1613541480000|2021-02-17 05:58:00|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|4
1613541490000|2021-02-17 05:58:10|6308.9|6306.1|6309|6306.2|6309|6306.2|6308.5|6305.7|7
1613541500000|2021-02-17 05:58:20|6308.9|6306.1|6308.9|6306.1|6308.9|6306.1|6308.9|6306.1|36
1613541520000|2021-02-17 05:58:40|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|0
1613541530000|2021-02-17 05:58:50|6308.9|6306.1|6308.9|6306.1|6308.9|6306.1|6308.9|6306.1|1
1613541540000|2021-02-17 05:59:00|||||||||2
1613541560000|2021-02-17 05:59:20|||||||||1
1613541570000|2021-02-17 05:59:30|6309|6306.2|6309.4|6306.6|6309.4|6306.6|6309|6306.2|1
1613541580000|2021-02-17 05:59:40|6309.7|6306.9|6308.9|6306.1|6309.7|6306.9|6308.9|6306.1|0
1613541590000|2021-02-17 05:59:50|6309|6306.2|6308.9|6306.1|6309.4|6306.6|6308.9|6306.1|0
1613541600000|2021-02-17 06:00:00|6309|6306.2|6309|6306.2|6309|6306.2|6309|6306.2|6
1613541610000|2021-02-17 06:00:10|6308.9|6306.1|6309|6306.2|6309|6306.2|6308.9|6306.1|0
1613541620000|2021-02-17 06:00:20|6309.9|6307.1|6309|6306.2|6310|6307.2|6308.9|6306.1|0
1613541630000|2021-02-17 06:00:30|6309.9|6307.1|6309.9|6307.1|6309.9|6307.1|6309.9|6307.1|0
1613541640000|2021-02-17 06:00:40|6309.4|6306.6|6309.4|6306.6|6309.4|6306.6|6309.4|6306.6|0
1613541650000|2021-02-17 06:00:50|6309.2|6306.4|6308.9|6306.1|6309.2|6306.4|6308.9|6306.1|0
1613541670000|2021-02-17 06:01:10|6309.2|6306.4|6308.5|6305.7|6309.4|6306.6|6308.5|6305.7|5
1613541690000|2021-02-17 06:01:30|6308.9|6306.1|6308.9|6306.1|6308.9|6306.1|6308.9|6306.1|0
1613541720000|2021-02-17 06:02:00|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|1
1613541730000|2021-02-17 06:02:10|||||||||6
1613541740000|2021-02-17 06:02:20|6308.9|6306.1|6309.7|6306.9|6309.7|6306.9|6308.9|6306.1|3
1613541750000|2021-02-17 06:02:30|6309|6306.2|6308.9|6306.1|6309|6306.2|6308.9|6306.1|0
1613541760000|2021-02-17 06:02:40|6309|6306.2|6309|6306.2|6309|6306.2|6309|6306.2|0
1613541770000|2021-02-17 06:02:50|6308.9|6306.1|6308.9|6306.1|6309|6306.2|6308.9|6306.1|0
1613541780000|2021-02-17 06:03:00|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|10
1613541820000|2021-02-17 06:03:40|6308.9|6306.1|6308.9|6306.1|6308.9|6306.1|6308.9|6306.1|0
1613541830000|2021-02-17 06:03:50|6309.2|6306.4|6309|6306.2|6309.4|6306.6|6308.9|6306.1|1
1613541840000|2021-02-17 06:04:00|6308.9|6306.1|6309|6306.2|6309|6306.2|6308.9|6306.1|0
1613541860000|2021-02-17 06:04:20|6308.9|6306.1|6308.5|6305.7|6308.9|6306.1|6308.5|6305.7|2
1613541870000|2021-02-17 06:04:30|||||||||2
1613541910000|2021-02-17 06:05:10|6308.9|6306.1|6308.9|6306.1|6308.9|6306.1|6308.9|6306.1|0
1613541930000|2021-02-17 06:05:30|||||||||2
1613541940000|2021-02-17 06:05:40|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|3
1613541960000|2021-02-17 06:06:00|6308.9|6306.1|6309|6306.2|6309|6306.2|6308.9|6306.1|1
1613541970000|2021-02-17 06:06:10|6309.4|6306.6|6310.4|6307.6|6310.4|6307.6|6309.4|6306.6|1
1613541980000|2021-02-17 06:06:20|6310.2|6307.4|6309.9|6307.1|6310.2|6307.4|6309.9|6307.1|0
1613541990000|2021-02-17 06:06:30|6310|6307.2|6309.9|6307.1|6310.4|6307.6|6309.9|6307.1|1
1613542000000|2021-02-17 06:06:40|6309.4|6306.6|6309.4|6306.6|6309.4|6306.6|6309.4|6306.6|0
1613542010000|2021-02-17 06:06:50|6309.9|6307.1|6309.9|6307.1|6309.9|6307.1|6309.9|6307.1|0
1613542020000|2021-02-17 06:07:00|6309.4|6306.6|6309.4|6306.6|6309.4|6306.6|6309.4|6306.6|0
1613542030000|2021-02-17 06:07:10|||||||||4
1613542070000|2021-02-17 06:07:50|||||||||1
1613542080000|2021-02-17 06:08:00|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|6
1613542120000|2021-02-17 06:08:40|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|1
1613542130000|2021-02-17 06:08:50|6307.5|6304.7|6308.4|6305.6|6308.4|6305.6|6307.2|6304.4|6
1613542140000|2021-02-17 06:09:00|6307.9|6305.1|6307.4|6304.6|6307.9|6305.1|6307.4|6304.6|0
1613542160000|2021-02-17 06:09:20|6307.9|6305.1|6307.9|6305.1|6307.9|6305.1|6307.9|6305.1|0
1613542170000|2021-02-17 06:09:30|6307.7|6304.9|6307.2|6304.4|6307.9|6305.1|6307.2|6304.4|0
1613542180000|2021-02-17 06:09:40|6307.6|6304.8|6307.7|6304.9|6307.7|6304.9|6307.6|6304.8|2
1613542200000|2021-02-17 06:10:00|6307.9|6305.1|6308.9|6306.1|6308.9|6306.1|6307.9|6305.1|0
1613542210000|2021-02-17 06:10:10|6308.7|6305.9|6308.5|6305.7|6308.7|6305.9|6308.5|6305.7|0
1613542220000|2021-02-17 06:10:20|6308.4|6305.6|6308.4|6305.6|6308.4|6305.6|6308.4|6305.6|0
1613542230000|2021-02-17 06:10:30|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|1
1613542250000|2021-02-17 06:10:50|6308.5|6305.7|6309.4|6306.6|6309.4|6306.6|6308.5|6305.7|1
1613542260000|2021-02-17 06:11:00|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|2
1613542270000|2021-02-17 06:11:10|6309.4|6306.6|6309.4|6306.6|6309.4|6306.6|6309.4|6306.6|1
1613542280000|2021-02-17 06:11:20|6309.2|6306.4|6309.7|6306.9|6309.7|6306.9|6309.2|6306.4|3
1613542290000|2021-02-17 06:11:30|6309.4|6306.6|6309.4|6306.6|6309.4|6306.6|6309.4|6306.6|12
1613542340000|2021-02-17 06:12:20|6309.9|6307.1|6309.7|6306.9|6309.9|6307.1|6309.7|6306.9|0
1613542350000|2021-02-17 06:12:30|6309.4|6306.6|6309.4|6306.6|6309.4|6306.6|6309.4|6306.6|0
1613542370000|2021-02-17 06:12:50|6309.2|6306.4|6309.9|6307.1|6309.9|6307.1|6309.2|6306.4|1
1613542380000|2021-02-17 06:13:00|6309.4|6306.6|6309.2|6306.4|6309.4|6306.6|6309.2|6306.4|0
1613542410000|2021-02-17 06:13:30|6308.9|6306.1|6308.9|6306.1|6308.9|6306.1|6308.9|6306.1|0
1613542430000|2021-02-17 06:13:50|6308.4|6305.6|6308.2|6305.4|6308.4|6305.6|6308.2|6305.4|3
1613542440000|2021-02-17 06:14:00|6308.4|6305.6|6308.2|6305.4|6308.7|6305.9|6308.2|6305.4|1
1613542450000|2021-02-17 06:14:10|6308.7|6305.9|6308.7|6305.9|6308.7|6305.9|6308.7|6305.9|0
1613542460000|2021-02-17 06:14:20|6308.9|6306.1|6308.7|6305.9|6309.2|6306.4|6308.7|6305.9|16
1613542480000|2021-02-17 06:14:40|6308.9|6306.1|6308.7|6305.9|6309.2|6306.4|6308.7|6305.9|12
1613542490000|2021-02-17 06:14:50|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|0
1613542500000|2021-02-17 06:15:00|6308.4|6305.6|6310.2|6307.4|6310.4|6307.6|6308.4|6305.6|9
1613542510000|2021-02-17 06:15:10|6310.4|6307.6|6310.4|6307.6|6310.4|6307.6|6310.4|6307.6|1
1613542520000|2021-02-17 06:15:20|6310.5|6307.7|6311.5|6308.7|6311.5|6308.7|6310.5|6307.7|4
1613542530000|2021-02-17 06:15:30|6312.2|6309.4|6313.4|6310.6|6313.4|6310.6|6312.2|6309.4|3
1613542540000|2021-02-17 06:15:40|6313.6|6310.8|6313.2|6310.4|6313.6|6310.8|6313.2|6310.4|0
1613542550000|2021-02-17 06:15:50|6312.7|6309.9|6312.4|6309.6|6312.7|6309.9|6312.2|6309.4|2
1613542560000|2021-02-17 06:16:00|6313.4|6310.6|6313.8|6311|6313.8|6311|6313.4|6310.6|65
1613542580000|2021-02-17 06:16:20|||||||||1
1613542620000|2021-02-17 06:17:00|||||||||1
1613542630000|2021-02-17 06:17:10|6314.2|6311.4|6314.3|6311.5|6314.5|6311.7|6314.2|6311.4|8
1613542660000|2021-02-17 06:17:40|6313.5|6310.7|6313.3|6310.5|6313.5|6310.7|6313.3|6310.5|0
1613542670000|2021-02-17 06:17:50|6312.8|6310|6312.5|6309.7|6312.8|6310|6312.3|6309.5|4
1613542680000|2021-02-17 06:18:00|6312.8|6310|6311.8|6309|6312.8|6310|6311.3|6308.5|1
1613542690000|2021-02-17 06:18:10|6311.7|6308.9|6311.3|6308.5|6311.7|6308.9|6311.2|6308.4|0
1613542710000|2021-02-17 06:18:30|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|0
1613542740000|2021-02-17 06:19:00|6311.8|6309|6311.8|6309|6311.8|6309|6311.8|6309|0
1613542780000|2021-02-17 06:19:40|6311.3|6308.5|6311.2|6308.4|6311.7|6308.9|6311.2|6308.4|0
1613542790000|2021-02-17 06:19:50|6311.3|6308.5|6311.8|6309|6311.8|6309|6311.3|6308.5|0
1613542800000|2021-02-17 06:20:00|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|1
1613542810000|2021-02-17 06:20:10|6311.8|6309|6311.8|6309|6311.8|6309|6311.8|6309|0
1613542830000|2021-02-17 06:20:30|6311.7|6308.9|6311.3|6308.5|6311.7|6308.9|6311.3|6308.5|0
1613542840000|2021-02-17 06:20:40|6311.8|6309|6311.8|6309|6311.8|6309|6311.8|6309|0
1613542860000|2021-02-17 06:21:00|6311.7|6308.9|6311.2|6308.4|6311.7|6308.9|6311.2|6308.4|1
1613542870000|2021-02-17 06:21:10|6311.8|6309|6311.7|6308.9|6311.8|6309|6311.7|6308.9|1
1613542880000|2021-02-17 06:21:20|6311.8|6309|6311.8|6309|6311.8|6309|6311.7|6308.9|0
1613542900000|2021-02-17 06:21:40|6311.3|6308.5|6311.3|6308.5|6311.3|6308.5|6311.3|6308.5|1
1613542920000|2021-02-17 06:22:00|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|0
1613542950000|2021-02-17 06:22:30|6311.3|6308.5|6311.3|6308.5|6311.3|6308.5|6311.3|6308.5|0
1613542970000|2021-02-17 06:22:50|6311.2|6308.4|6311.7|6308.9|6311.8|6309|6311.2|6308.4|0
1613543010000|2021-02-17 06:23:30|6311.3|6308.5|6309.7|6306.9|6311.3|6308.5|6309.7|6306.9|11
1613543040000|2021-02-17 06:24:00|6309.8|6307|6309.7|6306.9|6309.8|6307|6309.7|6306.9|1
1613543100000|2021-02-17 06:25:00|6309.5|6306.7|6309.3|6306.5|6309.5|6306.7|6309.3|6306.5|0
1613543110000|2021-02-17 06:25:10|6309.7|6306.9|6309.7|6306.9|6309.7|6306.9|6309.7|6306.9|0
1613543130000|2021-02-17 06:25:30|6309.8|6307|6310.6|6307.8|6310.6|6307.8|6309.8|6307|5
1613543140000|2021-02-17 06:25:40|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|6311.3|6308.5|1
1613543150000|2021-02-17 06:25:50|||||||||1
1613543170000|2021-02-17 06:26:10|6311.8|6309|6311.7|6308.9|6311.8|6309|6311.2|6308.4|1
1613543200000|2021-02-17 06:26:40|6311.2|6308.4|6311.2|6308.4|6311.2|6308.4|6311.2|6308.4|0
1613543230000|2021-02-17 06:27:10|6311.3|6308.5|6311.3|6308.5|6311.3|6308.5|6311.3|6308.5|1
1613543250000|2021-02-17 06:27:30|6311.5|6308.7|6311.7|6308.9|6312|6309.2|6311.5|6308.7|0
1613543270000|2021-02-17 06:27:50|6311.8|6309|6311.8|6309|6311.8|6309|6311.8|6309|0
1613543280000|2021-02-17 06:28:00|6312|6309.2|6312.7|6309.9|6312.7|6309.9|6312|6309.2|0
1613543310000|2021-02-17 06:28:30|6312.8|6310|6313.7|6310.9|6313.7|6310.9|6312.8|6310|0
1613543320000|2021-02-17 06:28:40|6313.2|6310.4|6313.7|6310.9|6313.7|6310.9|6313.2|6310.4|0
1613543330000|2021-02-17 06:28:50|6313.8|6311|6313.7|6310.9|6313.8|6311|6313.7|6310.9|0
1613543360000|2021-02-17 06:29:20|6314.3|6311.5|6314.3|6311.5|6314.3|6311.5|6314.3|6311.5|0
1613543390000|2021-02-17 06:29:50|6314.2|6311.4|6314.2|6311.4|6314.3|6311.5|6314.2|6311.4|0
1613543400000|2021-02-17 06:30:00|6313.8|6311|6315.2|6312.4|6315.7|6312.9|6313.7|6310.9|8
1613543410000|2021-02-17 06:30:10|6314.5|6311.7|6314.8|6312|6314.8|6312|6314.2|6311.4|2
1613543420000|2021-02-17 06:30:20|6314.3|6311.5|6314.3|6311.5|6314.3|6311.5|6314.3|6311.5|0
1613543440000|2021-02-17 06:30:40|6314.8|6312|6315.3|6312.5|6315.3|6312.5|6314.8|6312|2
1613543450000|2021-02-17 06:30:50|6315.5|6312.7|6315.5|6312.7|6315.5|6312.7|6315.5|6312.7|0
1613543460000|2021-02-17 06:31:00|6315.8|6313|6315.8|6313|6315.8|6313|6315.8|6313|1
1613543480000|2021-02-17 06:31:20|6315.5|6312.7|6315.2|6312.4|6315.5|6312.7|6315.2|6312.4|3
1613543490000|2021-02-17 06:31:30|6314.3|6311.5|6314.8|6312|6314.8|6312|6314.3|6311.5|0
1613543510000|2021-02-17 06:31:50|6314.3|6311.5|6314.3|6311.5|6314.3|6311.5|6314.3|6311.5|0
1613543520000|2021-02-17 06:32:00|6314.5|6311.7|6314.7|6311.9|6314.8|6312|6314.5|6311.7|1
1613543530000|2021-02-17 06:32:10|6314.8|6312|6314.8|6312|6314.8|6312|6314.8|6312|0
1613543540000|2021-02-17 06:32:20|6315.2|6312.4|6315.5|6312.7|6315.5|6312.7|6315.2|6312.4|1
1613543550000|2021-02-17 06:32:30|6315.8|6313|6315.5|6312.7|6315.8|6313|6315.5|6312.7|1
1613543560000|2021-02-17 06:32:40|6314.7|6311.9|6313.5|6310.7|6314.7|6311.9|6313.3|6310.5|261
1613543570000|2021-02-17 06:32:50|6313.8|6311|6313.8|6311|6313.8|6311|6313.8|6311|1
1613543580000|2021-02-17 06:33:00|6313.5|6310.7|6314.7|6311.9|6314.8|6312|6313.5|6310.7|1
1613543590000|2021-02-17 06:33:10|6314.2|6311.4|6313.5|6310.7|6314.2|6311.4|6313.5|6310.7|0
1613543610000|2021-02-17 06:33:30|6313.3|6310.5|6312.5|6309.7|6313.3|6310.5|6312.5|6309.7|2
1613543620000|2021-02-17 06:33:40|6312.3|6309.5|6312.3|6309.5|6312.3|6309.5|6312.3|6309.5|0
1613543630000|2021-02-17 06:33:50|6312.2|6309.4|6312.2|6309.4|6312.2|6309.4|6312.2|6309.4|71
1613543640000|2021-02-17 06:34:00|6311.3|6308.5|6310.7|6307.9|6311.3|6308.5|6310.7|6307.9|1
1613543650000|2021-02-17 06:34:10|6310.3|6307.5|6310.3|6307.5|6310.3|6307.5|6310.3|6307.5|0
1613543660000|2021-02-17 06:34:20|6310.5|6307.7|6311.8|6309|6311.8|6309|6310.5|6307.7|2
1613543670000|2021-02-17 06:34:30|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|0
1613543720000|2021-02-17 06:35:20|6311.8|6309|6311.7|6308.9|6311.8|6309|6311.7|6308.9|0
1613543750000|2021-02-17 06:35:50|6311.2|6308.4|6310.2|6307.4|6311.2|6308.4|6310.2|6307.4|2
1613543760000|2021-02-17 06:36:00|6310.3|6307.5|6310.2|6307.4|6310.3|6307.5|6310.2|6307.4|0
1613543770000|2021-02-17 06:36:10|6310.3|6307.5|6310.2|6307.4|6310.3|6307.5|6310.2|6307.4|0
1613543790000|2021-02-17 06:36:30|||||||||1
1613543800000|2021-02-17 06:36:40|||||||||1
1613543810000|2021-02-17 06:36:50|6310|6307.2|6309.7|6306.9|6310|6307.2|6309.2|6306.4|1
1613543820000|2021-02-17 06:37:00|6310.3|6307.5|6310.2|6307.4|6310.3|6307.5|6310.2|6307.4|0
1613543830000|2021-02-17 06:37:10|6310.5|6307.7|6310.8|6308|6310.8|6308|6310.5|6307.7|1
1613543840000|2021-02-17 06:37:20|6311|6308.2|6311.7|6308.9|6311.7|6308.9|6311|6308.2|0
1613543850000|2021-02-17 06:37:30|6311.2|6308.4|6311.3|6308.5|6311.7|6308.9|6311.2|6308.4|0
1613543860000|2021-02-17 06:37:40|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|0
1613543870000|2021-02-17 06:37:50|6311.5|6308.7|6311.3|6308.5|6311.5|6308.7|6311.2|6308.4|0
1613543880000|2021-02-17 06:38:00|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|2
1613543910000|2021-02-17 06:38:30|6311.2|6308.4|6310.7|6307.9|6311.2|6308.4|6310.7|6307.9|0
1613543940000|2021-02-17 06:39:00|6310.5|6307.7|6309.7|6306.9|6310.5|6307.7|6309.7|6306.9|0
1613543950000|2021-02-17 06:39:10|6309.2|6306.4|6308.7|6305.9|6309.2|6306.4|6308.7|6305.9|5
1613543960000|2021-02-17 06:39:20|||||||||66
1613544030000|2021-02-17 06:40:30|6308.2|6305.4|6308.2|6305.4|6308.7|6305.9|6308.2|6305.4|1
1613544040000|2021-02-17 06:40:40|6308.7|6305.9|6307.7|6304.9|6308.7|6305.9|6307.7|6304.9|1
1613544100000|2021-02-17 06:41:40|6308.2|6305.4|6308.5|6305.7|6308.5|6305.7|6308.2|6305.4|0
1613544110000|2021-02-17 06:41:50|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|6307.7|6304.9|2
1613544120000|2021-02-17 06:42:00|6307.8|6305|6307.8|6305|6307.8|6305|6307.8|6305|0
1613544130000|2021-02-17 06:42:10|6308.3|6305.5|6308.3|6305.5|6308.3|6305.5|6308.3|6305.5|6
1613544140000|2021-02-17 06:42:20|6308.2|6305.4|6307.8|6305|6308.3|6305.5|6307.8|6305|0
1613544160000|2021-02-17 06:42:40|6307.4|6304.6|6307.3|6304.5|6307.4|6304.6|6307.2|6304.4|156
1613544170000|2021-02-17 06:42:50|6307.2|6304.4|6307.3|6304.5|6307.3|6304.5|6307.2|6304.4|150
1613544180000|2021-02-17 06:43:00|6307.2|6304.4|6307.3|6304.5|6307.3|6304.5|6307.2|6304.4|0
1613544190000|2021-02-17 06:43:10|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|0
1613544260000|2021-02-17 06:44:20|6307.3|6304.5|6307.4|6304.6|6307.4|6304.6|6307.3|6304.5|1
1613544270000|2021-02-17 06:44:30|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|0
1613544280000|2021-02-17 06:44:40|||||||||1
1613544300000|2021-02-17 06:45:00|6307.8|6305|6307.8|6305|6307.8|6305|6307.8|6305|0
1613544340000|2021-02-17 06:45:40|6308.4|6305.6|6308.8|6306|6309.3|6306.5|6308.4|6305.6|4
1613544370000|2021-02-17 06:46:10|6308.4|6305.6|6308.2|6305.4|6308.4|6305.6|6308.2|6305.4|17
1613544390000|2021-02-17 06:46:30|6308.8|6306|6308.8|6306|6308.8|6306|6308.8|6306|2
1613544400000|2021-02-17 06:46:40|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|1
1613544410000|2021-02-17 06:46:50|||||||||1
1613544420000|2021-02-17 06:47:00|6308.8|6306|6309.7|6306.9|6309.7|6306.9|6308.8|6306|1
1613544430000|2021-02-17 06:47:10|||||||||15
1613544460000|2021-02-17 06:47:40|6309.2|6306.4|6308.7|6305.9|6309.2|6306.4|6308.7|6305.9|1
1613544470000|2021-02-17 06:47:50|6309.4|6306.6|6309.8|6307|6309.8|6307|6309.4|6306.6|18
1613544480000|2021-02-17 06:48:00|6309.7|6306.9|6310.3|6307.5|6310.3|6307.5|6309.7|6306.9|5
1613544490000|2021-02-17 06:48:10|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|0
1613544530000|2021-02-17 06:48:50|||||||||1
1613544540000|2021-02-17 06:49:00|6310.7|6307.9|6310.2|6307.4|6310.7|6307.9|6310.2|6307.4|0
1613544550000|2021-02-17 06:49:10|6309.8|6307|6309.8|6307|6309.8|6307|6309.8|6307|0
1613544580000|2021-02-17 06:49:40|6309.3|6306.5|6309.3|6306.5|6309.3|6306.5|6309.3|6306.5|1
1613544600000|2021-02-17 06:50:00|6309.7|6306.9|6309.7|6306.9|6309.7|6306.9|6309.7|6306.9|0
1613544620000|2021-02-17 06:50:20|6309.5|6306.7|6309.3|6306.5|6309.5|6306.7|6309.2|6306.4|0
1613544630000|2021-02-17 06:50:30|6309.7|6306.9|6309.7|6306.9|6309.7|6306.9|6309.7|6306.9|0
1613544690000|2021-02-17 06:51:30|6309.5|6306.7|6309.3|6306.5|6309.5|6306.7|6309.2|6306.4|0
1613544700000|2021-02-17 06:51:40|6309.2|6306.4|6308.3|6305.5|6309.3|6306.5|6308.3|6305.5|0
1613544730000|2021-02-17 06:52:10|||||||||15
1613544740000|2021-02-17 06:52:20|6308.4|6305.6|6308.7|6305.9|6308.8|6306|6308.4|6305.6|8
1613544780000|2021-02-17 06:53:00|6308.8|6306|6308.8|6306|6309.3|6306.5|6308.7|6305.9|21
1613544800000|2021-02-17 06:53:20|6308.3|6305.5|6308.8|6306|6308.8|6306|6308.3|6305.5|2
1613544810000|2021-02-17 06:53:30|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|1
1613544820000|2021-02-17 06:53:40|6308.8|6306|6309.3|6306.5|6309.3|6306.5|6308.8|6306|1
1613544850000|2021-02-17 06:54:10|6309.7|6306.9|6309.7|6306.9|6309.7|6306.9|6309.7|6306.9|0
1613544870000|2021-02-17 06:54:30|6309.3|6306.5|6309.3|6306.5|6309.3|6306.5|6309.3|6306.5|0
1613544880000|2021-02-17 06:54:40|6309.7|6306.9|6309.7|6306.9|6309.7|6306.9|6309.7|6306.9|0
1613544890000|2021-02-17 06:54:50|||||||||25
1613544900000|2021-02-17 06:55:00|6309.8|6307|6309.8|6307|6309.8|6307|6309.8|6307|0
1613544930000|2021-02-17 06:55:30|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|0
1613544960000|2021-02-17 06:56:00|6310.3|6307.5|6310.4|6307.6|6310.4|6307.6|6310.3|6307.5|1
1613544970000|2021-02-17 06:56:10|6310.3|6307.5|6310.8|6308|6310.8|6308|6310.3|6307.5|1
1613544990000|2021-02-17 06:56:30|6310.4|6307.6|6309.9|6307.1|6310.4|6307.6|6309.8|6307|2
1613545010000|2021-02-17 06:56:50|||||||||33
1613545020000|2021-02-17 06:57:00|6310.8|6308|6310.7|6307.9|6310.8|6308|6310.7|6307.9|2
1613545030000|2021-02-17 06:57:10|||||||||4
1613545050000|2021-02-17 06:57:30|6310.3|6307.5|6310.7|6307.9|6310.7|6307.9|6310.3|6307.5|21
1613545060000|2021-02-17 06:57:40|6310.8|6308|6310.8|6308|6310.8|6308|6310.8|6308|0
1613545080000|2021-02-17 06:58:00|6311.7|6308.9|6311.2|6308.4|6311.7|6308.9|6311.2|6308.4|7
1613545090000|2021-02-17 06:58:10|6311.3|6308.5|6310.8|6308|6311.3|6308.5|6310.8|6308|3
1613545100000|2021-02-17 06:58:20|6310.9|6308.1|6310.9|6308.1|6310.9|6308.1|6310.8|6308|0
1613545140000|2021-02-17 06:59:00|6310.8|6308|6310.3|6307.5|6310.8|6308|6310.3|6307.5|0
1613545190000|2021-02-17 06:59:50|6309.8|6307|6309.4|6306.6|6309.8|6307|6309.3|6306.5|0
1613545200000|2021-02-17 07:00:00|6309.3|6306.5|6309.1|6306.3|6309.3|6306.5|6309.1|6306.3|0
1613545230000|2021-02-17 07:00:30|6308.8|6306|6308.1|6305.3|6308.8|6306|6308.1|6305.3|11
1613545240000|2021-02-17 07:00:40|6307.8|6305|6307.8|6305|6307.8|6305|6307.8|6305|2
1613545250000|2021-02-17 07:00:50|||||||||1
1613545260000|2021-02-17 07:01:00|6307.9|6305.1|6307.8|6305|6307.9|6305.1|6307.8|6305|0
1613545270000|2021-02-17 07:01:10|6307.4|6304.6|6307.4|6304.6|6307.4|6304.6|6307.4|6304.6|4
1613545280000|2021-02-17 07:01:20|6307.3|6304.5|6307.3|6304.5|6307.4|6304.6|6307.3|6304.5|2
1613545290000|2021-02-17 07:01:30|6307.4|6304.6|6308.8|6306|6308.8|6306|6307.4|6304.6|2
1613545300000|2021-02-17 07:01:40|||||||||1
1613545320000|2021-02-17 07:02:00|6309.1|6306.3|6309.1|6306.3|6309.1|6306.3|6309.1|6306.3|2
1613545330000|2021-02-17 07:02:10|||||||||3
1613545350000|2021-02-17 07:02:30|||||||||1
1613545360000|2021-02-17 07:02:40|||||||||3
1613545370000|2021-02-17 07:02:50|6309.4|6306.6|6313.3|6310.5|6313.8|6311|6309.4|6306.6|27
1613545380000|2021-02-17 07:03:00|6313.8|6311|6314.6|6311.8|6314.8|6312|6313.4|6310.6|3
1613545390000|2021-02-17 07:03:10|6315.3|6312.5|6315.8|6313|6315.8|6313|6315.3|6312.5|0
1613545400000|2021-02-17 07:03:20|6315.6|6312.8|6315.8|6313|6315.8|6313|6315.6|6312.8|7
1613545410000|2021-02-17 07:03:30|6316.1|6313.3|6317.4|6314.6|6317.8|6315|6316.1|6313.3|35
1613545420000|2021-02-17 07:03:40|6318.4|6315.6|6319.1|6316.3|6319.6|6316.8|6318.4|6315.6|16
1613545430000|2021-02-17 07:03:50|6319.3|6316.5|6319.4|6316.6|6319.4|6316.6|6319.3|6316.5|1
1613545440000|2021-02-17 07:04:00|6319.8|6317|6324.1|6321.3|6324.8|6322|6319.8|6317|78
1613545450000|2021-02-17 07:04:10|6324.9|6322.1|6325.8|6323|6325.8|6323|6323.8|6321|74
1613545460000|2021-02-17 07:04:20|6326.8|6324|6324.4|6321.6|6326.8|6324|6324.4|6321.6|71
1613545470000|2021-02-17 07:04:30|6324.8|6322|6325.8|6323|6325.8|6323|6324.8|6322|4
1613545480000|2021-02-17 07:04:40|6326.1|6323.3|6325.8|6323|6326.6|6323.8|6325.8|6323|3
1613545490000|2021-02-17 07:04:50|6325.9|6323.1|6327.9|6325.1|6327.9|6325.1|6325.8|6323|40
1613545500000|2021-02-17 07:05:00|6328.8|6326|6328.4|6325.6|6329.1|6326.3|6327.4|6324.6|44
1613545510000|2021-02-17 07:05:10|6328.3|6325.5|6327.8|6325|6328.3|6325.5|6327.8|6325|5
1613545520000|2021-02-17 07:05:20|||||||||7
1613545530000|2021-02-17 07:05:30|6328.1|6325.3|6328.1|6325.3|6328.3|6325.5|6328.1|6325.3|2
1613545540000|2021-02-17 07:05:40|6327.8|6325|6328.4|6325.6|6328.4|6325.6|6327.8|6325|1
1613545550000|2021-02-17 07:05:50|6328.8|6326|6328.8|6326|6328.8|6326|6328.8|6326|9
1613545560000|2021-02-17 07:06:00|6329.1|6326.3|6329.6|6326.8|6329.6|6326.8|6329.1|6326.3|10
1613545570000|2021-02-17 07:06:10|6328.8|6326|6329.1|6326.3|6329.1|6326.3|6328.8|6326|0
1613545580000|2021-02-17 07:06:20|6328.8|6326|6328.6|6325.8|6328.8|6326|6328.6|6325.8|4
1613545590000|2021-02-17 07:06:30|6328.3|6325.5|6329.8|6327|6329.8|6327|6328.1|6325.3|12
1613545600000|2021-02-17 07:06:40|6332.4|6329.6|6331.9|6329.1|6332.4|6329.6|6331.5|6328.7|117
1613545610000|2021-02-17 07:06:50|6332.3|6329.5|6330.8|6328|6332.4|6329.6|6330.8|6328|57
1613545620000|2021-02-17 07:07:00|6331.6|6328.8|6330.1|6327.3|6331.6|6328.8|6330.1|6327.3|15
1613545630000|2021-02-17 07:07:10|6329.8|6327|6330.4|6327.6|6330.8|6328|6329.4|6326.6|50
1613545640000|2021-02-17 07:07:20|6330.3|6327.5|6330.8|6328|6330.8|6328|6329.9|6327.1|4
1613545650000|2021-02-17 07:07:30|6330.3|6327.5|6330.4|6327.6|6330.4|6327.6|6330.1|6327.3|10
1613545660000|2021-02-17 07:07:40|6330.3|6327.5|6329.8|6327|6330.4|6327.6|6329.8|6327|8
1613545670000|2021-02-17 07:07:50|6329.4|6326.6|6329.8|6327|6329.8|6327|6329.3|6326.5|2
1613545680000|2021-02-17 07:08:00|6329.4|6326.6|6329.1|6326.3|6329.8|6327|6329.1|6326.3|14
1613545690000|2021-02-17 07:08:10|6328.8|6326|6329|6326.2|6329|6326.2|6328.8|6326|7
1613545700000|2021-02-17 07:08:20|6329.8|6327|6329.3|6326.5|6329.8|6327|6329.3|6326.5|16
1613545710000|2021-02-17 07:08:30|6329.1|6326.3|6329.1|6326.3|6329.1|6326.3|6329.1|6326.3|0
1613545730000|2021-02-17 07:08:50|6329.5|6326.7|6329.3|6326.5|6329.8|6327|6329.3|6326.5|9
1613545740000|2021-02-17 07:09:00|6329.4|6326.6|6329.1|6326.3|6329.4|6326.6|6329.1|6326.3|2
1613545750000|2021-02-17 07:09:10|6328.3|6325.5|6328.1|6325.3|6328.3|6325.5|6328.1|6325.3|0
1613545760000|2021-02-17 07:09:20|6328|6325.2|6327.1|6324.3|6328|6325.2|6327.1|6324.3|7
1613545770000|2021-02-17 07:09:30|6327.6|6324.8|6327.8|6325|6327.8|6325|6327.6|6324.8|7
1613545780000|2021-02-17 07:09:40|||||||||119
1613545800000|2021-02-17 07:10:00|6327.9|6325.1|6328.8|6326|6328.8|6326|6327.9|6325.1|11
1613545810000|2021-02-17 07:10:10|6328.6|6325.8|6328.8|6326|6329.3|6326.5|6328.6|6325.8|10
1613545820000|2021-02-17 07:10:20|6328.6|6325.8|6328.6|6325.8|6328.8|6326|6328.6|6325.8|4
1613545830000|2021-02-17 07:10:30|6328.8|6326|6327.6|6324.8|6329.1|6326.3|6327.6|6324.8|28
1613545840000|2021-02-17 07:10:40|6327.3|6324.5|6325.8|6323|6327.5|6324.7|6325.1|6322.3|24
1613545850000|2021-02-17 07:10:50|6326|6323.2|6327.4|6324.6|6327.4|6324.6|6326|6323.2|19
1613545860000|2021-02-17 07:11:00|6327.3|6324.5|6327.1|6324.3|6327.3|6324.5|6327.1|6324.3|1
1613545870000|2021-02-17 07:11:10|6326.8|6324|6326.8|6324|6326.8|6324|6326.8|6324|0
1613545880000|2021-02-17 07:11:20|6326.6|6323.8|6326.6|6323.8|6326.8|6324|6326.6|6323.8|1
1613545890000|2021-02-17 07:11:30|6325.9|6323.1|6324.3|6321.5|6325.9|6323.1|6324.1|6321.3|20
1613545900000|2021-02-17 07:11:40|6323.8|6321|6327.6|6324.8|6327.8|6325|6323.8|6321|168
1613545910000|2021-02-17 07:11:50|6326.8|6324|6326.6|6323.8|6326.8|6324|6326.6|6323.8|7
1613545920000|2021-02-17 07:12:00|6326.5|6323.7|6326.6|6323.8|6326.6|6323.8|6326.5|6323.7|1
1613545930000|2021-02-17 07:12:10|6326.8|6324|6325.8|6323|6326.8|6324|6325.6|6322.8|4
1613545940000|2021-02-17 07:12:20|||||||||1
1613545950000|2021-02-17 07:12:30|6326.3|6323.5|6326.1|6323.3|6326.6|6323.8|6326.1|6323.3|3
1613545960000|2021-02-17 07:12:40|6325.8|6323|6326.1|6323.3|6326.1|6323.3|6325.6|6322.8|2
1613545970000|2021-02-17 07:12:50|6325.6|6322.8|6326.1|6323.3|6326.6|6323.8|6325.6|6322.8|11
1613545980000|2021-02-17 07:13:00|6326|6323.2|6325.8|6323|6326|6323.2|6325.6|6322.8|11
1613545990000|2021-02-17 07:13:10|6325.9|6323.1|6326.8|6324|6326.8|6324|6325.9|6323.1|6
1613546000000|2021-02-17 07:13:20|6326.6|6323.8|6326.8|6324|6327.3|6324.5|6326.6|6323.8|3
1613546020000|2021-02-17 07:13:40|6326.6|6323.8|6326.6|6323.8|6326.6|6323.8|6326.6|6323.8|1
1613546030000|2021-02-17 07:13:50|6326.8|6324|6326.8|6324|6326.8|6324|6326.8|6324|0
1613546040000|2021-02-17 07:14:00|6326.6|6323.8|6327.3|6324.5|6327.3|6324.5|6326.6|6323.8|5
1613546050000|2021-02-17 07:14:10|6326.9|6324.1|6326.8|6324|6326.9|6324.1|6326.8|6324|0
1613546070000|2021-02-17 07:14:30|6326.6|6323.8|6326.1|6323.3|6326.6|6323.8|6326.1|6323.3|1
1613546080000|2021-02-17 07:14:40|||||||||2
1613546100000|2021-02-17 07:15:00|6325.8|6323|6325.8|6323|6325.8|6323|6325.6|6322.8|2
1613546120000|2021-02-17 07:15:20|6326.4|6323.6|6326.4|6323.6|6326.4|6323.6|6326.4|6323.6|4
1613546130000|2021-02-17 07:15:30|6326.8|6324|6326.8|6324|6326.8|6324|6326.8|6324|0
1613546160000|2021-02-17 07:16:00|6326.4|6323.6|6326.3|6323.5|6326.4|6323.6|6326.1|6323.3|6
1613546170000|2021-02-17 07:16:10|6326.1|6323.3|6326.1|6323.3|6326.4|6323.6|6326.1|6323.3|9
1613546180000|2021-02-17 07:16:20|6326.3|6323.5|6326.3|6323.5|6326.4|6323.6|6324.8|6322|12
1613546190000|2021-02-17 07:16:30|6326.4|6323.6|6326.6|6323.8|6326.8|6324|6326.3|6323.5|4
1613546210000|2021-02-17 07:16:50|6326.1|6323.3|6325.6|6322.8|6326.1|6323.3|6325.6|6322.8|2
1613546220000|2021-02-17 07:17:00|6325.8|6323|6325.8|6323|6325.8|6323|6325.1|6322.3|3
1613546230000|2021-02-17 07:17:10|6325.6|6322.8|6325.3|6322.5|6325.8|6323|6325.1|6322.3|2
1613546240000|2021-02-17 07:17:20|6324.8|6322|6324.8|6322|6324.8|6322|6324.8|6322|8
1613546270000|2021-02-17 07:17:50|6324.4|6321.6|6324.8|6322|6324.8|6322|6324.1|6321.3|10
1613546280000|2021-02-17 07:18:00|6324.1|6321.3|6323.6|6320.8|6324.1|6321.3|6323.6|6320.8|5
1613546290000|2021-02-17 07:18:10|6324.1|6321.3|6325.6|6322.8|6325.6|6322.8|6324.1|6321.3|13
1613546300000|2021-02-17 07:18:20|6325.1|6322.3|6325.5|6322.7|6325.6|6322.8|6325.1|6322.3|0
1613546310000|2021-02-17 07:18:30|6325.1|6322.3|6324.3|6321.5|6325.1|6322.3|6324.1|6321.3|2
1613546320000|2021-02-17 07:18:40|6324.8|6322|6324.8|6322|6324.8|6322|6324.8|6322|0
1613546330000|2021-02-17 07:18:50|6324.6|6321.8|6324.8|6322|6324.8|6322|6324.6|6321.8|1
1613546340000|2021-02-17 07:19:00|6324.4|6321.6|6324.3|6321.5|6324.4|6321.6|6324.3|6321.5|1
1613546360000|2021-02-17 07:19:20|6324.4|6321.6|6324.4|6321.6|6324.4|6321.6|6324.4|6321.6|0
1613546370000|2021-02-17 07:19:30|6324.8|6322|6324.1|6321.3|6324.8|6322|6324.1|6321.3|1
1613546380000|2021-02-17 07:19:40|||||||||1
1613546390000|2021-02-17 07:19:50|6323.3|6320.5|6323.3|6320.5|6323.3|6320.5|6323.3|6320.5|3
1613546430000|2021-02-17 07:20:30|6323.8|6321|6323.8|6321|6324.6|6321.8|6323.8|6321|2
1613546450000|2021-02-17 07:20:50|||||||||2
1613546470000|2021-02-17 07:21:10|6324.1|6321.3|6324.3|6321.5|6324.3|6321.5|6324.1|6321.3|2
1613546480000|2021-02-17 07:21:20|6325.1|6322.3|6325.8|6323|6325.8|6323|6324.8|6322|9
1613546490000|2021-02-17 07:21:30|6325.1|6322.3|6325.3|6322.5|6325.3|6322.5|6324.8|6322|5
1613546500000|2021-02-17 07:21:40|6325.6|6322.8|6325.6|6322.8|6325.6|6322.8|6325.6|6322.8|1
1613546510000|2021-02-17 07:21:50|6325.1|6322.3|6324.6|6321.8|6325.1|6322.3|6324.6|6321.8|2
1613546520000|2021-02-17 07:22:00|6324.8|6322|6324.1|6321.3|6324.8|6322|6324.1|6321.3|0
1613546530000|2021-02-17 07:22:10|6323.8|6321|6323.6|6320.8|6323.8|6321|6323.6|6320.8|1
1613546540000|2021-02-17 07:22:20|6322.8|6320|6322.1|6319.3|6322.8|6320|6322.1|6319.3|3
1613546550000|2021-02-17 07:22:30|6322.3|6319.5|6322.3|6319.5|6322.3|6319.5|6322.1|6319.3|109
1613546560000|2021-02-17 07:22:40|6322.5|6319.7|6323.3|6320.5|6323.3|6320.5|6322.1|6319.3|5
1613546570000|2021-02-17 07:22:50|6323.5|6320.7|6323.3|6320.5|6323.5|6320.7|6322.8|6320|0
1613546580000|2021-02-17 07:23:00|6323.6|6320.8|6323.8|6321|6323.8|6321|6323.6|6320.8|22
1613546590000|2021-02-17 07:23:10|||||||||1
1613546600000|2021-02-17 07:23:20|6324|6321.2|6323.6|6320.8|6324.1|6321.3|6323.6|6320.8|3
1613546610000|2021-02-17 07:23:30|6323.8|6321|6324.8|6322|6324.8|6322|6323.8|6321|2
1613546620000|2021-02-17 07:23:40|6325.3|6322.5|6325.4|6322.6|6325.8|6323|6324.8|6322|11
1613546630000|2021-02-17 07:23:50|6325.8|6323|6325.7|6322.9|6325.8|6323|6325.7|6322.9|2
1613546640000|2021-02-17 07:24:00|6325.9|6323.1|6326.7|6323.9|6326.7|6323.9|6325.9|6323.1|61
1613546670000|2021-02-17 07:24:30|6326.6|6323.8|6326.2|6323.4|6326.6|6323.8|6326.2|6323.4|2
1613546680000|2021-02-17 07:24:40|6326.1|6323.3|6325.7|6322.9|6326.2|6323.4|6325.6|6322.8|8
1613546700000|2021-02-17 07:25:00|6325.9|6323.1|6325.7|6322.9|6326.4|6323.6|6325.7|6322.9|0
1613546710000|2021-02-17 07:25:10|6325.9|6323.1|6325.2|6322.4|6325.9|6323.1|6325.2|6322.4|4
1613546730000|2021-02-17 07:25:30|6325.4|6322.6|6325.7|6322.9|6325.7|6322.9|6325.2|6322.4|1
1613546750000|2021-02-17 07:25:50|6325.2|6322.4|6325.2|6322.4|6325.2|6322.4|6325.2|6322.4|1
1613546760000|2021-02-17 07:26:00|6325.7|6322.9|6326.6|6323.8|6327.1|6324.3|6325.1|6322.3|10
1613546770000|2021-02-17 07:26:10|6326.5|6323.7|6326.1|6323.3|6326.5|6323.7|6326.1|6323.3|0
1613546780000|2021-02-17 07:26:20|6325.1|6322.3|6324.2|6321.4|6325.1|6322.3|6324.2|6321.4|3
1613546790000|2021-02-17 07:26:30|6324.4|6321.6|6324.6|6321.8|6324.7|6321.9|6324.1|6321.3|3
1613546800000|2021-02-17 07:26:40|6324.7|6321.9|6324.7|6321.9|6324.7|6321.9|6324.7|6321.9|0
1613546810000|2021-02-17 07:26:50|6324.9|6322.1|6325.1|6322.3|6325.2|6322.4|6324.9|6322.1|2
1613546820000|2021-02-17 07:27:00|6324.7|6321.9|6324.4|6321.6|6324.7|6321.9|6323.7|6320.9|8
1613546830000|2021-02-17 07:27:10|6324.7|6321.9|6325.2|6322.4|6325.2|6322.4|6324.7|6321.9|1
1613546860000|2021-02-17 07:27:40|6325.1|6322.3|6324.7|6321.9|6325.1|6322.3|6324.2|6321.4|2
1613546870000|2021-02-17 07:27:50|6324.9|6322.1|6324.9|6322.1|6324.9|6322.1|6324.9|6322.1|2
1613546880000|2021-02-17 07:28:00|6325.2|6322.4|6325.4|6322.6|6325.4|6322.6|6324.7|6321.9|4
1613546890000|2021-02-17 07:28:10|6325.2|6322.4|6325.4|6322.6|6325.4|6322.6|6325.2|6322.4|13
1613546900000|2021-02-17 07:28:20|6325.7|6322.9|6326.4|6323.6|6326.4|6323.6|6325.7|6322.9|17
1613546920000|2021-02-17 07:28:40|6325.1|6322.3|6325.2|6322.4|6325.2|6322.4|6325.1|6322.3|3
1613546930000|2021-02-17 07:28:50|6325.7|6322.9|6325.7|6322.9|6325.7|6322.9|6325.7|6322.9|1
1613546950000|2021-02-17 07:29:10|6326.1|6323.3|6327.4|6324.6|6327.4|6324.6|6326.1|6323.3|6
1613546960000|2021-02-17 07:29:20|6326.7|6323.9|6325.7|6322.9|6326.7|6323.9|6325.4|6322.6|15
1613546970000|2021-02-17 07:29:30|6325.9|6323.1|6325.9|6323.1|6325.9|6323.1|6325.9|6323.1|4
1613546980000|2021-02-17 07:29:40|6325.7|6322.9|6325.7|6322.9|6325.7|6322.9|6325.7|6322.9|2
1613546990000|2021-02-17 07:29:50|6326.2|6323.4|6325.9|6323.1|6326.7|6323.9|6325.7|6322.9|10
1613547000000|2021-02-17 07:30:00|6325.7|6322.9|6326.4|6323.6|6326.4|6323.6|6325.7|6322.9|6
1613547020000|2021-02-17 07:30:20|6326|6323.2|6325.7|6322.9|6326|6323.2|6325.7|6322.9|1
1613547030000|2021-02-17 07:30:30|6326.2|6323.4|6325.7|6322.9|6326.4|6323.6|6325.7|6322.9|3
1613547050000|2021-02-17 07:30:50|6325.4|6322.6|6325.2|6322.4|6325.4|6322.6|6325.2|6322.4|3
1613547060000|2021-02-17 07:31:00|6324.9|6322.1|6324.1|6321.3|6324.9|6322.1|6324.1|6321.3|3
1613547070000|2021-02-17 07:31:10|6324.7|6321.9|6323.9|6321.1|6324.7|6321.9|6323.9|6321.1|7
1613547080000|2021-02-17 07:31:20|6323.4|6320.6|6324.7|6321.9|6324.7|6321.9|6323.4|6320.6|1
1613547100000|2021-02-17 07:31:40|6323.7|6320.9|6323.7|6320.9|6323.7|6320.9|6323.7|6320.9|8
1613547110000|2021-02-17 07:31:50|6323.5|6320.7|6322.7|6319.9|6323.5|6320.7|6322.1|6319.3|21
1613547120000|2021-02-17 07:32:00|6322.2|6319.4|6322.4|6319.6|6322.4|6319.6|6321.9|6319.1|15
1613547130000|2021-02-17 07:32:10|6322.7|6319.9|6322.7|6319.9|6322.7|6319.9|6322.5|6319.7|20
1613547140000|2021-02-17 07:32:20|6322.6|6319.8|6322.1|6319.3|6322.7|6319.9|6322.1|6319.3|14
1613547150000|2021-02-17 07:32:30|6321.7|6318.9|6320.7|6317.9|6321.7|6318.9|6320.6|6317.8|19
1613547160000|2021-02-17 07:32:40|6321.1|6318.3|6321.1|6318.3|6321.6|6318.8|6321.1|6318.3|12
1613547170000|2021-02-17 07:32:50|6320.7|6317.9|6320.6|6317.8|6320.7|6317.9|6320.2|6317.4|2
1613547180000|2021-02-17 07:33:00|6320.5|6317.7|6320.1|6317.3|6320.7|6317.9|6319.7|6316.9|18
1613547190000|2021-02-17 07:33:10|6320.2|6317.4|6320.6|6317.8|6320.6|6317.8|6320.2|6317.4|1
1613547200000|2021-02-17 07:33:20|6320.1|6317.3|6319.1|6316.3|6320.1|6317.3|6319.1|6316.3|18
1613547210000|2021-02-17 07:33:30|6319.6|6316.8|6319.1|6316.3|6319.6|6316.8|6319.1|6316.3|3
1613547220000|2021-02-17 07:33:40|6319.5|6316.7|6319.2|6316.4|6319.7|6316.9|6319.2|6316.4|4
1613547230000|2021-02-17 07:33:50|6319.7|6316.9|6319.7|6316.9|6319.7|6316.9|6319.1|6316.3|17
1613547240000|2021-02-17 07:34:00|6320.1|6317.3|6320.6|6317.8|6320.7|6317.9|6320.1|6317.3|5
1613547250000|2021-02-17 07:34:10|6320.7|6317.9|6320.6|6317.8|6320.7|6317.9|6320.6|6317.8|2
1613547260000|2021-02-17 07:34:20|6321.1|6318.3|6320.6|6317.8|6321.1|6318.3|6320.6|6317.8|1
1613547270000|2021-02-17 07:34:30|6320.1|6317.3|6320.1|6317.3|6320.1|6317.3|6320.1|6317.3|0
1613547280000|2021-02-17 07:34:40|6321.1|6318.3|6321.2|6318.4|6321.2|6318.4|6321.1|6318.3|3
1613547300000|2021-02-17 07:35:00|6321.6|6318.8|6320.7|6317.9|6321.6|6318.8|6320.6|6317.8|2
1613547310000|2021-02-17 07:35:10|6321.1|6318.3|6321.1|6318.3|6321.1|6318.3|6321.1|6318.3|0
1613547330000|2021-02-17 07:35:30|6321.6|6318.8|6322.1|6319.3|6322.1|6319.3|6321.1|6318.3|3
1613547340000|2021-02-17 07:35:40|6322.4|6319.6|6322.2|6319.4|6322.7|6319.9|6321.6|6318.8|2
1613547350000|2021-02-17 07:35:50|6319.7|6316.9|6321.7|6318.9|6321.7|6318.9|6319.7|6316.9|156
1613547360000|2021-02-17 07:36:00|6322.1|6319.3|6323.1|6320.3|6323.1|6320.3|6322.1|6319.3|5
1613547370000|2021-02-17 07:36:10|6323.2|6320.4|6323.6|6320.8|6324.2|6321.4|6323.1|6320.3|9
1613547380000|2021-02-17 07:36:20|6323.7|6320.9|6324.1|6321.3|6324.1|6321.3|6323.6|6320.8|28
1613547390000|2021-02-17 07:36:30|6323.7|6320.9|6323.7|6320.9|6323.7|6320.9|6323.7|6320.9|3
1613547400000|2021-02-17 07:36:40|6323.6|6320.8|6323.1|6320.3|6323.7|6320.9|6323.1|6320.3|0
1613547410000|2021-02-17 07:36:50|6322.5|6319.7|6321.4|6318.6|6322.5|6319.7|6321.2|6318.4|1
1613547420000|2021-02-17 07:37:00|6321.7|6318.9|6321.9|6319.1|6322.2|6319.4|6321.7|6318.9|2
1613547430000|2021-02-17 07:37:10|6322.7|6319.9|6322.7|6319.9|6322.9|6320.1|6322.7|6319.9|0
1613547440000|2021-02-17 07:37:20|6322.2|6319.4|6322.7|6319.9|6322.7|6319.9|6322.2|6319.4|3
1613547450000|2021-02-17 07:37:30|6322.6|6319.8|6323.7|6320.9|6323.7|6320.9|6321.9|6319.1|27
1613547460000|2021-02-17 07:37:40|6322.7|6319.9|6322.7|6319.9|6322.7|6319.9|6322.7|6319.9|10
1613547470000|2021-02-17 07:37:50|6323.2|6320.4|6323.4|6320.6|6323.4|6320.6|6323.2|6320.4|2
1613547480000|2021-02-17 07:38:00|6323.7|6320.9|6325.7|6322.9|6325.7|6322.9|6323.7|6320.9|11
1613547490000|2021-02-17 07:38:10|6325.6|6322.8|6325.7|6322.9|6325.7|6322.9|6325.6|6322.8|0
1613547500000|2021-02-17 07:38:20|6325.6|6322.8|6327.4|6324.6|6327.6|6324.8|6325.6|6322.8|246
1613547510000|2021-02-17 07:38:30|6327|6324.2|6327.6|6324.8|6327.6|6324.8|6326.4|6323.6|80
1613547520000|2021-02-17 07:38:40|6327.4|6324.6|6327|6324.2|6327.4|6324.6|6327|6324.2|20
1613547530000|2021-02-17 07:38:50|6326.6|6323.8|6327.6|6324.8|6327.6|6324.8|6326.5|6323.7|28
1613547550000|2021-02-17 07:39:10|6328.4|6325.6|6329|6326.2|6329|6326.2|6328.4|6325.6|35
1613547560000|2021-02-17 07:39:20|6328.9|6326.1|6329|6326.2|6329|6326.2|6328.6|6325.8|5
1613547570000|2021-02-17 07:39:30|6330|6327.2|6329|6326.2|6330|6327.2|6329|6326.2|14
1613547590000|2021-02-17 07:39:50|||||||||5
1613547600000|2021-02-17 07:40:00|6330|6327.2|6330.6|6327.8|6330.6|6327.8|6330|6327.2|44
1613547610000|2021-02-17 07:40:10|6331|6328.2|6331|6328.2|6331|6328.2|6331|6328.2|1
1613547620000|2021-02-17 07:40:20|6330.6|6327.8|6330.1|6327.3|6330.6|6327.8|6330|6327.2|4
1613547630000|2021-02-17 07:40:30|6330.9|6328.1|6333.6|6330.8|6334.4|6331.6|6330.9|6328.1|150
1613547640000|2021-02-17 07:40:40|6334|6331.2|6333.6|6330.8|6334.5|6331.7|6333.6|6330.8|24
1613547650000|2021-02-17 07:40:50|||||||||37
1613547660000|2021-02-17 07:41:00|||||||||3
1613547670000|2021-02-17 07:41:10|6334|6331.2|6334.1|6331.3|6334.6|6331.8|6334|6331.2|56
1613547680000|2021-02-17 07:41:20|6334.3|6331.5|6333.6|6330.8|6334.6|6331.8|6333.6|6330.8|34
1613547690000|2021-02-17 07:41:30|6334|6331.2|6334.6|6331.8|6334.6|6331.8|6334|6331.2|17
1613547700000|2021-02-17 07:41:40|6335|6332.2|6335.6|6332.8|6335.6|6332.8|6335|6332.2|42
1613547710000|2021-02-17 07:41:50|6335.4|6332.6|6335.1|6332.3|6335.4|6332.6|6335.1|6332.3|4
1613547720000|2021-02-17 07:42:00|6335.6|6332.8|6335.6|6332.8|6335.6|6332.8|6335|6332.2|7
1613547730000|2021-02-17 07:42:10|6336|6333.2|6335.6|6332.8|6336|6333.2|6335.6|6332.8|7
1613547740000|2021-02-17 07:42:20|6336|6333.2|6338|6335.2|6339|6336.2|6336|6333.2|200
1613547750000|2021-02-17 07:42:30|6337.1|6334.3|6336.1|6333.3|6337.6|6334.8|6336.1|6333.3|4
1613547760000|2021-02-17 07:42:40|6336|6333.2|6336|6333.2|6336|6333.2|6336|6333.2|0
1613547770000|2021-02-17 07:42:50|6336.5|6333.7|6336|6333.2|6336.5|6333.7|6336|6333.2|14
1613547780000|2021-02-17 07:43:00|||||||||1
1613547800000|2021-02-17 07:43:20|6335.7|6332.9|6335.7|6332.9|6335.7|6332.9|6335.7|6332.9|13
1613547810000|2021-02-17 07:43:30|6335|6332.2|6334|6331.2|6335|6332.2|6334|6331.2|4
1613547820000|2021-02-17 07:43:40|6333.9|6331.1|6333.9|6331.1|6333.9|6331.1|6333.9|6331.1|1
1613547830000|2021-02-17 07:43:50|6333.5|6330.7|6334|6331.2|6334|6331.2|6333.4|6330.6|3
1613547840000|2021-02-17 07:44:00|6334.4|6331.6|6335.5|6332.7|6335.5|6332.7|6334.4|6331.6|20
1613547850000|2021-02-17 07:44:10|6335.4|6332.6|6335.1|6332.3|6335.4|6332.6|6335|6332.2|2
1613547860000|2021-02-17 07:44:20|6335.5|6332.7|6335.5|6332.7|6335.5|6332.7|6335.1|6332.3|8
1613547870000|2021-02-17 07:44:30|6335.6|6332.8|6335|6332.2|6335.6|6332.8|6335|6332.2|4
1613547880000|2021-02-17 07:44:40|6335.1|6332.3|6334.5|6331.7|6335.1|6332.3|6334.4|6331.6|37
1613547890000|2021-02-17 07:44:50|6334.6|6331.8|6335.6|6332.8|6335.6|6332.8|6334.6|6331.8|17
1613547900000|2021-02-17 07:45:00|6336|6333.2|6335|6332.2|6336|6333.2|6335|6332.2|7
1613547910000|2021-02-17 07:45:10|6334.6|6331.8|6335|6332.2|6335|6332.2|6334.6|6331.8|8
1613547920000|2021-02-17 07:45:20|6335.4|6332.6|6335.5|6332.7|6335.6|6332.8|6335.4|6332.6|1
1613547930000|2021-02-17 07:45:30|6336|6333.2|6336|6333.2|6336|6333.2|6335.6|6332.8|1
1613547940000|2021-02-17 07:45:40|||||||||1
1613547950000|2021-02-17 07:45:50|6336.6|6333.8|6336.6|6333.8|6336.6|6333.8|6336.5|6333.7|8
1613547960000|2021-02-17 07:46:00|6337.5|6334.7|6336.5|6333.7|6337.5|6334.7|6336.5|6333.7|7
1613547970000|2021-02-17 07:46:10|6336.6|6333.8|6337|6334.2|6337|6334.2|6336.6|6333.8|9
1613547980000|2021-02-17 07:46:20|6337.1|6334.3|6337.6|6334.8|6337.6|6334.8|6337|6334.2|20
1613547990000|2021-02-17 07:46:30|6337.3|6334.5|6337.6|6334.8|6337.6|6334.8|6337|6334.2|7
1613548000000|2021-02-17 07:46:40|6338|6335.2|6338|6335.2|6338|6335.2|6338|6335.2|3
1613548010000|2021-02-17 07:46:50|6338.3|6335.5|6338.6|6335.8|6338.6|6335.8|6338.3|6335.5|7
1613548020000|2021-02-17 07:47:00|6338.5|6335.7|6339.3|6336.5|6339.3|6336.5|6338.5|6335.7|21
1613548030000|2021-02-17 07:47:10|6340|6337.2|6340|6337.2|6340|6337.2|6340|6337.2|102
1613548040000|2021-02-17 07:47:20|||||||||21
1613548050000|2021-02-17 07:47:30|6340.3|6337.5|6340.3|6337.5|6340.3|6337.5|6340.3|6337.5|3
1613548060000|2021-02-17 07:47:40|6340.6|6337.8|6342.1|6339.3|6342.1|6339.3|6340|6337.2|65
1613548070000|2021-02-17 07:47:50|6342|6339.2|6342.5|6339.7|6342.6|6339.8|6342|6339.2|5
1613548080000|2021-02-17 07:48:00|6342.1|6339.3|6342.6|6339.8|6342.6|6339.8|6342.1|6339.3|31
1613548090000|2021-02-17 07:48:10|6345|6342.2|6346|6343.2|6347|6344.2|6345|6342.2|28
1613548100000|2021-02-17 07:48:20|6346.1|6343.3|6344.6|6341.8|6346.1|6343.3|6344|6341.2|59
1613548110000|2021-02-17 07:48:30|6344.5|6341.7|6344|6341.2|6344.5|6341.7|6344|6341.2|1
1613548120000|2021-02-17 07:48:40|6343.6|6340.8|6344|6341.2|6344|6341.2|6343.5|6340.7|8
1613548130000|2021-02-17 07:48:50|6343.6|6340.8|6343.6|6340.8|6343.6|6340.8|6343.6|6340.8|2
1613548140000|2021-02-17 07:49:00|6344|6341.2|6346.1|6343.3|6346.8|6344|6344|6341.2|136
1613548150000|2021-02-17 07:49:10|6346|6343.2|6346.1|6343.3|6347|6344.2|6346|6343.2|5
1613548160000|2021-02-17 07:49:20|6346|6343.2|6346.8|6344|6347|6344.2|6346|6343.2|4
1613548170000|2021-02-17 07:49:30|||||||||1
1613548180000|2021-02-17 07:49:40|6346.7|6343.9|6347|6344.2|6347|6344.2|6346|6343.2|30
1613548190000|2021-02-17 07:49:50|6345.6|6342.8|6345.5|6342.7|6345.6|6342.8|6345|6342.2|59
1613548200000|2021-02-17 07:50:00|6345.3|6342.5|6345.3|6342.5|6345.3|6342.5|6345.3|6342.5|1
1613548210000|2021-02-17 07:50:10|6345|6342.2|6346.1|6343.3|6346.1|6343.3|6345|6342.2|37
1613548220000|2021-02-17 07:50:20|6346.5|6343.7|6346|6343.2|6346.5|6343.7|6346|6343.2|4
1613548230000|2021-02-17 07:50:30|6347|6344.2|6346.8|6344|6347|6344.2|6346.8|6344|4
1613548240000|2021-02-17 07:50:40|6346.5|6343.7|6346.3|6343.5|6346.5|6343.7|6346|6343.2|3
1613548250000|2021-02-17 07:50:50|6346|6343.2|6346|6343.2|6346|6343.2|6346|6343.2|7
1613548260000|2021-02-17 07:51:00|6345.6|6342.8|6345.6|6342.8|6345.6|6342.8|6345.6|6342.8|7
1613548270000|2021-02-17 07:51:10|||||||||3
1613548280000|2021-02-17 07:51:20|6346|6343.2|6346|6343.2|6346|6343.2|6346|6343.2|14
1613548290000|2021-02-17 07:51:30|||||||||1
1613548300000|2021-02-17 07:51:40|6346.5|6343.7|6346.8|6344|6347.5|6344.7|6346.5|6343.7|23
1613548320000|2021-02-17 07:52:00|6347|6344.2|6346.1|6343.3|6347|6344.2|6346.1|6343.3|16
1613548330000|2021-02-17 07:52:10|6346.6|6343.8|6346.5|6343.7|6346.6|6343.8|6346.5|6343.7|3
1613548340000|2021-02-17 07:52:20|6346.6|6343.8|6346|6343.2|6346.6|6343.8|6346|6343.2|1
1613548350000|2021-02-17 07:52:30|6345.6|6342.8|6345.6|6342.8|6345.6|6342.8|6345.6|6342.8|17
1613548360000|2021-02-17 07:52:40|6346|6343.2|6346.1|6343.3|6346.1|6343.3|6346|6343.2|5
1613548370000|2021-02-17 07:52:50|6346.5|6343.7|6347.1|6344.3|6349.1|6346.3|6346.5|6343.7|91
1613548380000|2021-02-17 07:53:00|6347|6344.2|6347.1|6344.3|6347.6|6344.8|6346.5|6343.7|12
1613548390000|2021-02-17 07:53:10|6347.5|6344.7|6348.5|6345.7|6348.5|6345.7|6347.1|6344.3|13
1613548400000|2021-02-17 07:53:20|6348.3|6345.5|6349.1|6346.3|6349.3|6346.5|6348.1|6345.3|52
1613548410000|2021-02-17 07:53:30|6349.6|6346.8|6349.5|6346.7|6349.6|6346.8|6349.1|6346.3|37
1613548420000|2021-02-17 07:53:40|6349.1|6346.3|6350.1|6347.3|6350.6|6347.8|6349.1|6346.3|23
1613548430000|2021-02-17 07:53:50|6350.8|6348|6352.1|6349.3|6353.1|6350.3|6350.8|6348|55
1613548440000|2021-02-17 07:54:00|6352|6349.2|6352|6349.2|6352|6349.2|6351.3|6348.5|21
1613548450000|2021-02-17 07:54:10|6351.6|6348.8|6351.6|6348.8|6352|6349.2|6351.6|6348.8|2
1613548470000|2021-02-17 07:54:30|6352|6349.2|6352|6349.2|6352|6349.2|6351.5|6348.7|1
1613548480000|2021-02-17 07:54:40|6351.6|6348.8|6351.5|6348.7|6353.6|6350.8|6351.5|6348.7|106
1613548490000|2021-02-17 07:54:50|6351.6|6348.8|6351.6|6348.8|6352.1|6349.3|6351.1|6348.3|24
1613548500000|2021-02-17 07:55:00|6351.5|6348.7|6351.1|6348.3|6351.5|6348.7|6350|6347.2|92
1613548510000|2021-02-17 07:55:10|6351|6348.2|6349.6|6346.8|6351|6348.2|6349.5|6346.7|12
1613548520000|2021-02-17 07:55:20|6350|6347.2|6349.6|6346.8|6350|6347.2|6349.6|6346.8|19
1613548530000|2021-02-17 07:55:30|6350|6347.2|6351|6348.2|6351.1|6348.3|6350|6347.2|3
1613548540000|2021-02-17 07:55:40|||||||||1
1613548550000|2021-02-17 07:55:50|6351.5|6348.7|6351.6|6348.8|6351.6|6348.8|6351.1|6348.3|12
1613548560000|2021-02-17 07:56:00|6351.5|6348.7|6351.1|6348.3|6351.6|6348.8|6351|6348.2|12
1613548570000|2021-02-17 07:56:10|6351.6|6348.8|6351.1|6348.3|6351.6|6348.8|6351.1|6348.3|0
1613548580000|2021-02-17 07:56:20|6351|6348.2|6352.1|6349.3|6352.1|6349.3|6351|6348.2|44
1613548590000|2021-02-17 07:56:30|6352.4|6349.6|6354.1|6351.3|6354.6|6351.8|6352.4|6349.6|57
1613548600000|2021-02-17 07:56:40|6353.6|6350.8|6354|6351.2|6354.1|6351.3|6353|6350.2|8
1613548610000|2021-02-17 07:56:50|6354.1|6351.3|6354.5|6351.7|6354.5|6351.7|6354|6351.2|6
1613548620000|2021-02-17 07:57:00|6354.1|6351.3|6352.5|6349.7|6354.1|6351.3|6352.5|6349.7|12
1613548630000|2021-02-17 07:57:10|6353.6|6350.8|6355.9|6353.1|6356.2|6353.4|6353.6|6350.8|390
1613548640000|2021-02-17 07:57:20|6355.7|6352.9|6355.6|6352.8|6355.7|6352.9|6355.6|6352.8|1
1613548650000|2021-02-17 07:57:30|6355.2|6352.4|6354.7|6351.9|6355.7|6352.9|6354.7|6351.9|6
1613548660000|2021-02-17 07:57:40|6355.2|6352.4|6355.2|6352.4|6355.2|6352.4|6355.1|6352.3|32
1613548670000|2021-02-17 07:57:50|6355.1|6352.3|6354.9|6352.1|6355.2|6352.4|6354.6|6351.8|5
1613548680000|2021-02-17 07:58:00|6355.2|6352.4|6355.2|6352.4|6355.7|6352.9|6354.6|6351.8|12
1613548690000|2021-02-17 07:58:10|6354.7|6351.9|6354.7|6351.9|6354.7|6351.9|6354.7|6351.9|1
1613548700000|2021-02-17 07:58:20|6354.6|6351.8|6352.6|6349.8|6354.6|6351.8|6352.6|6349.8|10
1613548710000|2021-02-17 07:58:30|6352.2|6349.4|6351.6|6348.8|6352.2|6349.4|6351.6|6348.8|9
1613548720000|2021-02-17 07:58:40|6351.2|6348.4|6351.2|6348.4|6351.2|6348.4|6351.2|6348.4|0
1613548730000|2021-02-17 07:58:50|6350.7|6347.9|6350.7|6347.9|6351.2|6348.4|6350.7|6347.9|2
1613548740000|2021-02-17 07:59:00|6350.9|6348.1|6350.4|6347.6|6350.9|6348.1|6349.2|6346.4|86
1613548750000|2021-02-17 07:59:10|6350.2|6347.4|6350.6|6347.8|6350.7|6347.9|6350.2|6347.4|2
1613548760000|2021-02-17 07:59:20|6350.2|6347.4|6350.2|6347.4|6350.6|6347.8|6350.2|6347.4|15
1613548770000|2021-02-17 07:59:30|6349.9|6347.1|6348.2|6345.4|6350.1|6347.3|6348.1|6345.3|71
1613548780000|2021-02-17 07:59:40|6348.1|6345.3|6346.6|6343.8|6348.1|6345.3|6346.6|6343.8|13
1613548790000|2021-02-17 07:59:50|6346.2|6343.4|6345.1|6342.3|6347.6|6344.8|6344.6|6341.8|291
1613548800000|2021-02-17 08:00:00|6345.2|6342.4|6346.6|6343.8|6347.6|6344.8|6344.6|6341.8|61
1613548810000|2021-02-17 08:00:10|6345.6|6342.8|6346.1|6343.3|6346.2|6343.4|6345.6|6342.8|21
1613548820000|2021-02-17 08:00:20|6346|6343.2|6347.6|6344.8|6347.6|6344.8|6345.6|6342.8|46
1613548830000|2021-02-17 08:00:30|6349.1|6346.3|6351.2|6348.4|6351.2|6348.4|6348.6|6345.8|1167
1613548840000|2021-02-17 08:00:40|6351.7|6348.9|6350.2|6347.4|6351.7|6348.9|6350.2|6347.4|122
1613548850000|2021-02-17 08:00:50|6350.6|6347.8|6350.2|6347.4|6350.9|6348.1|6350.2|6347.4|5
1613548860000|2021-02-17 08:01:00|6350.6|6347.8|6354.7|6351.9|6354.7|6351.9|6350.6|6347.8|89
1613548870000|2021-02-17 08:01:10|6354.6|6351.8|6352.6|6349.8|6354.6|6351.8|6352.6|6349.8|13
1613548880000|2021-02-17 08:01:20|6352.4|6349.6|6352.7|6349.9|6352.9|6350.1|6352.2|6349.4|2
1613548890000|2021-02-17 08:01:30|6352.6|6349.8|6351.9|6349.1|6352.6|6349.8|6351.9|6349.1|2
1613548900000|2021-02-17 08:01:40|6352.2|6349.4|6352.6|6349.8|6352.7|6349.9|6351.6|6348.8|29
1613548910000|2021-02-17 08:01:50|6352.2|6349.4|6352.7|6349.9|6353.2|6350.4|6352.2|6349.4|7
1613548920000|2021-02-17 08:02:00|6352.9|6350.1|6353.7|6350.9|6354.4|6351.6|6352.7|6349.9|44
1613548930000|2021-02-17 08:02:10|6353.6|6350.8|6354.7|6351.9|6354.7|6351.9|6352.9|6350.1|3
1613548940000|2021-02-17 08:02:20|6354.9|6352.1|6354.6|6351.8|6355.2|6352.4|6354.6|6351.8|4
1613548950000|2021-02-17 08:02:30|6354.2|6351.4|6354.6|6351.8|6354.7|6351.9|6354.1|6351.3|9
1613548960000|2021-02-17 08:02:40|6354.9|6352.1|6357.4|6354.6|6357.4|6354.6|6354.7|6351.9|552
1613548970000|2021-02-17 08:02:50|6357.7|6354.9|6358.7|6355.9|6360.9|6358.1|6357.7|6354.9|158
1613548980000|2021-02-17 08:03:00|6358.2|6355.4|6355.7|6352.9|6358.4|6355.6|6355.6|6352.8|50
1613548990000|2021-02-17 08:03:10|6355.9|6353.1|6353.6|6350.8|6355.9|6353.1|6352.6|6349.8|57
1613549000000|2021-02-17 08:03:20|6353.7|6350.9|6354.2|6351.4|6354.2|6351.4|6353.6|6350.8|17
1613549010000|2021-02-17 08:03:30|6354.1|6351.3|6355.6|6352.8|6356.2|6353.4|6353.6|6350.8|74
1613549020000|2021-02-17 08:03:40|6354.6|6351.8|6354.6|6351.8|6355.6|6352.8|6353.7|6350.9|30
1613549030000|2021-02-17 08:03:50|6353.7|6350.9|6353.6|6350.8|6353.7|6350.9|6351.6|6348.8|23
1613549040000|2021-02-17 08:04:00|6354|6351.2|6351.7|6348.9|6354.1|6351.3|6351.7|6348.9|25
1613549050000|2021-02-17 08:04:10|6351.6|6348.8|6353.6|6350.8|6354.6|6351.8|6350.6|6347.8|67
1613549060000|2021-02-17 08:04:20|6353.2|6350.4|6350.6|6347.8|6354.2|6351.4|6350.6|6347.8|51
1613549070000|2021-02-17 08:04:30|6350.3|6347.5|6348.7|6345.9|6350.3|6347.5|6347.7|6344.9|60
1613549080000|2021-02-17 08:04:40|6348.6|6345.8|6347.6|6344.8|6349.1|6346.3|6347.6|6344.8|10
1613549090000|2021-02-17 08:04:50|6348.6|6345.8|6347.7|6344.9|6349.1|6346.3|6347.6|6344.8|43
1613549100000|2021-02-17 08:05:00|6347.6|6344.8|6347.7|6344.9|6348.2|6345.4|6346.6|6343.8|18
1613549110000|2021-02-17 08:05:10|6347.6|6344.8|6346.7|6343.9|6347.7|6344.9|6346.6|6343.8|5
1613549120000|2021-02-17 08:05:20|6346.6|6343.8|6347.6|6344.8|6348.1|6345.3|6346.6|6343.8|8
1613549130000|2021-02-17 08:05:30|6347.7|6344.9|6349|6346.2|6349.6|6346.8|6347.6|6344.8|27
1613549140000|2021-02-17 08:05:40|6348.7|6345.9|6347.6|6344.8|6348.7|6345.9|6347.6|6344.8|9
1613549150000|2021-02-17 08:05:50|6348|6345.2|6347.3|6344.5|6348.2|6345.4|6347.3|6344.5|108
1613549160000|2021-02-17 08:06:00|6346.6|6343.8|6345.1|6342.3|6346.6|6343.8|6344.1|6341.3|40
1613549170000|2021-02-17 08:06:10|6345|6342.2|6342.7|6339.9|6345|6342.2|6342.6|6339.8|59
1613549180000|2021-02-17 08:06:20|6342.6|6339.8|6340.6|6337.8|6342.6|6339.8|6340.6|6337.8|16
1613549190000|2021-02-17 08:06:30|6340.3|6337.5|6340.6|6337.8|6340.7|6337.9|6338.6|6335.8|62
1613549200000|2021-02-17 08:06:40|6340.2|6337.4|6342.7|6339.9|6342.9|6340.1|6340.2|6337.4|47
1613549210000|2021-02-17 08:06:50|6342.9|6340.1|6342.9|6340.1|6343.5|6340.7|6342.7|6339.9|1
1613549220000|2021-02-17 08:07:00|6343.2|6340.4|6343.6|6340.8|6344.2|6341.4|6343.2|6340.4|14
1613549230000|2021-02-17 08:07:10|6343.2|6340.4|6346.7|6343.9|6347.2|6344.4|6343.2|6340.4|292
1613549240000|2021-02-17 08:07:20|6346.6|6343.8|6345.7|6342.9|6347.2|6344.4|6345.6|6342.8|18
1613549250000|2021-02-17 08:07:30|6346.1|6343.3|6346|6343.2|6346.2|6343.4|6345.6|6342.8|6
1613549260000|2021-02-17 08:07:40|6345.6|6342.8|6346.1|6343.3|6346.6|6343.8|6345.6|6342.8|6
1613549270000|2021-02-17 08:07:50|6346|6343.2|6346.7|6343.9|6346.7|6343.9|6344.6|6341.8|11
1613549280000|2021-02-17 08:08:00|6347|6344.2|6345.6|6342.8|6347.1|6344.3|6345.6|6342.8|7
1613549290000|2021-02-17 08:08:10|6345.2|6342.4|6344.7|6341.9|6345.6|6342.8|6344.7|6341.9|8
1613549300000|2021-02-17 08:08:20|6345.2|6342.4|6345.1|6342.3|6345.2|6342.4|6344.6|6341.8|2
1613549310000|2021-02-17 08:08:30|6344.7|6341.9|6344.1|6341.3|6344.7|6341.9|6343.7|6340.9|25
1613549320000|2021-02-17 08:08:40|6344.2|6341.4|6344.2|6341.4|6344.2|6341.4|6343.7|6340.9|25
1613549330000|2021-02-17 08:08:50|6343.7|6340.9|6343.2|6340.4|6343.7|6340.9|6341.7|6338.9|16
1613549340000|2021-02-17 08:09:00|6343.1|6340.3|6344.9|6342.1|6344.9|6342.1|6343.1|6340.3|12
1613549350000|2021-02-17 08:09:10|6345.7|6342.9|6343.7|6340.9|6346.2|6343.4|6343.7|6340.9|6
1613549360000|2021-02-17 08:09:20|6344.2|6341.4|6344.1|6341.3|6344.6|6341.8|6343.6|6340.8|16
1613549370000|2021-02-17 08:09:30|6344.2|6341.4|6343.7|6340.9|6345|6342.2|6343.6|6340.8|13
1613549380000|2021-02-17 08:09:40|6343.6|6340.8|6343.7|6340.9|6343.9|6341.1|6342.6|6339.8|22
1613549390000|2021-02-17 08:09:50|6343.6|6340.8|6344.2|6341.4|6344.2|6341.4|6343.1|6340.3|28
1613549400000|2021-02-17 08:10:00|6344.6|6341.8|6344.1|6341.3|6344.6|6341.8|6343.6|6340.8|13
1613549410000|2021-02-17 08:10:10|6344|6341.2|6345.2|6342.4|6345.2|6342.4|6343.6|6340.8|20
1613549420000|2021-02-17 08:10:20|6345.6|6342.8|6346.1|6343.3|6346.2|6343.4|6345.6|6342.8|18
1613549430000|2021-02-17 08:10:30|6346.2|6343.4|6346.7|6343.9|6346.7|6343.9|6346.1|6343.3|9
1613549440000|2021-02-17 08:10:40|6345.6|6342.8|6346.1|6343.3|6346.9|6344.1|6345.6|6342.8|28
1613549450000|2021-02-17 08:10:50|6345.9|6343.1|6347.6|6344.8|6347.6|6344.8|6345.9|6343.1|12
1613549460000|2021-02-17 08:11:00|6347.5|6344.7|6345|6342.2|6347.5|6344.7|6345|6342.2|62
1613549470000|2021-02-17 08:11:10|6344.6|6341.8|6344.6|6341.8|6345|6342.2|6344.2|6341.4|2
1613549480000|2021-02-17 08:11:20|6344.2|6341.4|6344.5|6341.7|6344.5|6341.7|6344.1|6341.3|5
1613549490000|2021-02-17 08:11:30|6344.1|6341.3|6344.1|6341.3|6344.2|6341.4|6342.2|6339.4|16
1613549500000|2021-02-17 08:11:40|6344.2|6341.4|6344.1|6341.3|6344.2|6341.4|6344.1|6341.3|1
1613549510000|2021-02-17 08:11:50|6343.6|6340.8|6340.7|6337.9|6343.6|6340.8|6339.9|6337.1|139
1613549520000|2021-02-17 08:12:00|6340.6|6337.8|6340.2|6337.4|6340.7|6337.9|6339.6|6336.8|78
1613549530000|2021-02-17 08:12:10|6341|6338.2|6340.6|6337.8|6341.2|6338.4|6340.6|6337.8|7
1613549540000|2021-02-17 08:12:20|6341.1|6338.3|6340.7|6337.9|6341.1|6338.3|6340.6|6337.8|9
1613549550000|2021-02-17 08:12:30|6340.6|6337.8|6340.6|6337.8|6341.2|6338.4|6340.6|6337.8|9
1613549560000|2021-02-17 08:12:40|6341.1|6338.3|6339.6|6336.8|6341.1|6338.3|6339.6|6336.8|18
1613549570000|2021-02-17 08:12:50|6340.1|6337.3|6341.6|6338.8|6341.6|6338.8|6339.9|6337.1|6
1613549580000|2021-02-17 08:13:00|6341.7|6338.9|6342.6|6339.8|6342.6|6339.8|6341.6|6338.8|11
1613549590000|2021-02-17 08:13:10|6342.2|6339.4|6342.1|6339.3|6342.6|6339.8|6342.1|6339.3|2
1613549600000|2021-02-17 08:13:20|6342|6339.2|6341.6|6338.8|6342.2|6339.4|6341.6|6338.8|3
1613549610000|2021-02-17 08:13:30|6341.2|6338.4|6341.1|6338.3|6341.6|6338.8|6341.1|6338.3|3
1613549620000|2021-02-17 08:13:40|6340.6|6337.8|6340.6|6337.8|6341.1|6338.3|6340.6|6337.8|4
1613549630000|2021-02-17 08:13:50|6340.1|6337.3|6340.6|6337.8|6341.2|6338.4|6340.1|6337.3|13
1613549640000|2021-02-17 08:14:00|6340.7|6337.9|6342.4|6339.6|6342.4|6339.6|6340.7|6337.9|28
1613549650000|2021-02-17 08:14:10|6341.6|6338.8|6342.2|6339.4|6342.2|6339.4|6341.6|6338.8|1
1613549660000|2021-02-17 08:14:20|6342.6|6339.8|6344.1|6341.3|6344.6|6341.8|6342.6|6339.8|9
1613549670000|2021-02-17 08:14:30|6343.6|6340.8|6343.9|6341.1|6344.6|6341.8|6343.1|6340.3|5
1613549680000|2021-02-17 08:14:40|6343.1|6340.3|6343.9|6341.1|6344.1|6341.3|6343.1|6340.3|4
1613549690000|2021-02-17 08:14:50|6344.1|6341.3|6344.1|6341.3|6344.2|6341.4|6343.6|6340.8|16
1613549700000|2021-02-17 08:15:00|6343.9|6341.1|6342.6|6339.8|6343.9|6341.1|6341.6|6338.8|38
1613549710000|2021-02-17 08:15:10|6342.9|6340.1|6343.2|6340.4|6343.2|6340.4|6342.9|6340.1|3
1613549720000|2021-02-17 08:15:20|6343.6|6340.8|6343.2|6340.4|6343.6|6340.8|6342.6|6339.8|16
1613549730000|2021-02-17 08:15:30|6343.6|6340.8|6341.6|6338.8|6343.6|6340.8|6340.9|6338.1|71
1613549740000|2021-02-17 08:15:40|6340.6|6337.8|6340.6|6337.8|6340.9|6338.1|6340.6|6337.8|13
1613549750000|2021-02-17 08:15:50|6340.7|6337.9|6340.6|6337.8|6340.7|6337.9|6340.6|6337.8|19
1613549760000|2021-02-17 08:16:00|6339.2|6336.4|6338.6|6335.8|6339.6|6336.8|6338.6|6335.8|55
1613549770000|2021-02-17 08:16:10|6338.7|6335.9|6341.1|6338.3|6341.4|6338.6|6338.7|6335.9|27
1613549780000|2021-02-17 08:16:20|6341.2|6338.4|6340.2|6337.4|6341.6|6338.8|6340.2|6337.4|16
1613549790000|2021-02-17 08:16:30|6339.9|6337.1|6340.6|6337.8|6340.6|6337.8|6339.6|6336.8|5
1613549800000|2021-02-17 08:16:40|6339.6|6336.8|6336.9|6334.1|6339.6|6336.8|6336.6|6333.8|510
1613549810000|2021-02-17 08:16:50|||||||||11
1613549820000|2021-02-17 08:17:00|6337.6|6334.8|6337.3|6334.5|6337.7|6334.9|6336.9|6334.1|36
1613549830000|2021-02-17 08:17:10|6337.4|6334.6|6336.8|6334|6337.4|6334.6|6336.8|6334|53
1613549840000|2021-02-17 08:17:20|6336.9|6334.1|6337.3|6334.5|6337.8|6335|6336.9|6334.1|12
1613549850000|2021-02-17 08:17:30|6336.9|6334.1|6336.3|6333.5|6337.3|6334.5|6336.3|6333.5|28
1613549860000|2021-02-17 08:17:40|6336.4|6333.6|6336.8|6334|6337.3|6334.5|6335.9|6333.1|17
1613549870000|2021-02-17 08:17:50|6336.4|6333.6|6336.3|6333.5|6336.8|6334|6336.3|6333.5|32
1613549880000|2021-02-17 08:18:00|6335.9|6333.1|6335.6|6332.8|6335.9|6333.1|6335.3|6332.5|35
1613549890000|2021-02-17 08:18:10|6335.9|6333.1|6335.4|6332.6|6335.9|6333.1|6335.3|6332.5|46
1613549900000|2021-02-17 08:18:20|6335.3|6332.5|6334.3|6331.5|6335.9|6333.1|6334.3|6331.5|49
1613549910000|2021-02-17 08:18:30|6334.8|6332|6334.8|6332|6335.3|6332.5|6334.8|6332|8
1613549920000|2021-02-17 08:18:40|6334.9|6332.1|6334.3|6331.5|6334.9|6332.1|6334.3|6331.5|14
1613549930000|2021-02-17 08:18:50|6334|6331.2|6334|6331.2|6334|6331.2|6334|6331.2|29
1613549940000|2021-02-17 08:19:00|6333.3|6330.5|6334.4|6331.6|6334.8|6332|6333.3|6330.5|126
1613549950000|2021-02-17 08:19:10|6334.3|6331.5|6333.3|6330.5|6334.3|6331.5|6333.3|6330.5|13
1613549960000|2021-02-17 08:19:20|6331.9|6329.1|6329.9|6327.1|6331.9|6329.1|6329.3|6326.5|104
1613549970000|2021-02-17 08:19:30|6330.1|6327.3|6330.9|6328.1|6330.9|6328.1|6330.1|6327.3|33
1613549980000|2021-02-17 08:19:40|6330.3|6327.5|6331.3|6328.5|6331.3|6328.5|6330.3|6327.5|23
1613549990000|2021-02-17 08:19:50|6331.8|6329|6332.8|6330|6332.9|6330.1|6331.3|6328.5|28
1613550000000|2021-02-17 08:20:00|6332.3|6329.5|6331.3|6328.5|6332.3|6329.5|6330.9|6328.1|37
1613550010000|2021-02-17 08:20:10|6331.4|6328.6|6331.4|6328.6|6331.9|6329.1|6331.3|6328.5|10
1613550020000|2021-02-17 08:20:20|6331.3|6328.5|6331.9|6329.1|6331.9|6329.1|6331.3|6328.5|13
1613550030000|2021-02-17 08:20:30|6332.3|6329.5|6332.3|6329.5|6333.6|6330.8|6331.8|6329|24
1613550040000|2021-02-17 08:20:40|6331.8|6329|6332.8|6330|6332.9|6330.1|6331.8|6329|24
1613550050000|2021-02-17 08:20:50|6332.9|6330.1|6332.9|6330.1|6332.9|6330.1|6332.3|6329.5|11
1613550060000|2021-02-17 08:21:00|6333.3|6330.5|6335.6|6332.8|6335.9|6333.1|6333.3|6330.5|27
1613550070000|2021-02-17 08:21:10|6336.3|6333.5|6336.3|6333.5|6336.9|6334.1|6335.4|6332.6|30
1613550080000|2021-02-17 08:21:20|6336.2|6333.4|6336.4|6333.6|6336.4|6333.6|6335.3|6332.5|34
1613550090000|2021-02-17 08:21:30|6335.8|6333|6336.9|6334.1|6337.4|6334.6|6335.8|6333|44
1613550100000|2021-02-17 08:21:40|6336.6|6333.8|6337.3|6334.5|6337.4|6334.6|6336.6|6333.8|26
1613550110000|2021-02-17 08:21:50|6337.4|6334.6|6337.4|6334.6|6337.9|6335.1|6337.3|6334.5|7
1613550120000|2021-02-17 08:22:00|6337.9|6335.1|6338.3|6335.5|6338.4|6335.6|6337.9|6335.1|27
1613550130000|2021-02-17 08:22:10|6337.6|6334.8|6337.4|6334.6|6337.6|6334.8|6336.4|6333.6|32
1613550140000|2021-02-17 08:22:20|6337.3|6334.5|6336.3|6333.5|6337.3|6334.5|6336.3|6333.5|24
1613550150000|2021-02-17 08:22:30|6335.9|6333.1|6336.8|6334|6337.3|6334.5|6335.9|6333.1|60
1613550160000|2021-02-17 08:22:40|6336.9|6334.1|6337.3|6334.5|6337.4|6334.6|6336.9|6334.1|18
1613550170000|2021-02-17 08:22:50|6337.4|6334.6|6338.6|6335.8|6338.6|6335.8|6337.4|6334.6|35
1613550180000|2021-02-17 08:23:00|6339.3|6336.5|6338.9|6336.1|6339.6|6336.8|6338.3|6335.5|46
1613550190000|2021-02-17 08:23:10|6338.8|6336|6338.6|6335.8|6339.4|6336.6|6338.4|6335.6|22
1613550200000|2021-02-17 08:23:20|6338.9|6336.1|6340.6|6337.8|6340.9|6338.1|6338.4|6335.6|175
1613550210000|2021-02-17 08:23:30|6340.9|6338.1|6339.4|6336.6|6341.4|6338.6|6338.9|6336.1|58
1613550220000|2021-02-17 08:23:40|6339.8|6337|6338.6|6335.8|6340.6|6337.8|6338.6|6335.8|61
1613550230000|2021-02-17 08:23:50|6338.4|6335.6|6338.6|6335.8|6338.6|6335.8|6338.4|6335.6|2
1613550240000|2021-02-17 08:24:00|6338.4|6335.6|6338.6|6335.8|6338.6|6335.8|6338.3|6335.5|13
1613550250000|2021-02-17 08:24:10|6338.4|6335.6|6338.4|6335.6|6338.4|6335.6|6338.4|6335.6|14
1613550260000|2021-02-17 08:24:20|6338.3|6335.5|6338.4|6335.6|6338.6|6335.8|6337.3|6334.5|10
1613550270000|2021-02-17 08:24:30|6338.6|6335.8|6337.6|6334.8|6338.6|6335.8|6337.6|6334.8|1
1613550280000|2021-02-17 08:24:40|6337.8|6335|6337.4|6334.6|6337.9|6335.1|6336.4|6333.6|6
1613550290000|2021-02-17 08:24:50|6337.6|6334.8|6337.9|6335.1|6337.9|6335.1|6337.4|6334.6|2
1613550300000|2021-02-17 08:25:00|6338.3|6335.5|6337.9|6335.1|6338.6|6335.8|6337.9|6335.1|5
1613550310000|2021-02-17 08:25:10|6338.4|6335.6|6338.4|6335.6|6338.4|6335.6|6338.3|6335.5|2
1613550320000|2021-02-17 08:25:20|6338.3|6335.5|6338.6|6335.8|6338.6|6335.8|6337.9|6335.1|12
1613550330000|2021-02-17 08:25:30|6338.3|6335.5|6338.3|6335.5|6338.4|6335.6|6338.3|6335.5|7
1613550340000|2021-02-17 08:25:40|6338.4|6335.6|6338.4|6335.6|6338.4|6335.6|6338.4|6335.6|6
1613550350000|2021-02-17 08:25:50|6338.3|6335.5|6338.3|6335.5|6338.3|6335.5|6338.3|6335.5|2
1613550360000|2021-02-17 08:26:00|6338.4|6335.6|6339.3|6336.5|6339.6|6336.8|6338.4|6335.6|39
1613550370000|2021-02-17 08:26:10|6339.8|6337|6339.9|6337.1|6340.3|6337.5|6339.3|6336.5|34
1613550380000|2021-02-17 08:26:20|6340.3|6337.5|6339.3|6336.5|6340.3|6337.5|6338.3|6335.5|46
1613550390000|2021-02-17 08:26:30|6338.8|6336|6340.3|6337.5|6340.3|6337.5|6338.8|6336|20
1613550400000|2021-02-17 08:26:40|6339.9|6337.1|6339.8|6337|6339.9|6337.1|6339.3|6336.5|21
1613550410000|2021-02-17 08:26:50|6339.9|6337.1|6338.3|6335.5|6339.9|6337.1|6338.3|6335.5|21
1613550420000|2021-02-17 08:27:00|6339.3|6336.5|6339.3|6336.5|6339.3|6336.5|6339.3|6336.5|22
1613550430000|2021-02-17 08:27:10|6339.6|6336.8|6340.3|6337.5|6340.3|6337.5|6339.6|6336.8|44
1613550440000|2021-02-17 08:27:20|6340.2|6337.4|6341.4|6338.6|6341.8|6339|6339.8|6337|25
1613550450000|2021-02-17 08:27:30|6341.8|6339|6341.8|6339|6342.3|6339.5|6341.3|6338.5|87
1613550460000|2021-02-17 08:27:40|6341.4|6338.6|6341.4|6338.6|6342.3|6339.5|6341.3|6338.5|37
1613550470000|2021-02-17 08:27:50|6341.3|6338.5|6341.8|6339|6342.3|6339.5|6341.3|6338.5|14
1613550480000|2021-02-17 08:28:00|6341.9|6339.1|6341.3|6338.5|6341.9|6339.1|6341.3|6338.5|5
1613550490000|2021-02-17 08:28:10|6341.8|6339|6341.4|6338.6|6341.9|6339.1|6341.3|6338.5|64
1613550500000|2021-02-17 08:28:20|6341.9|6339.1|6343.9|6341.1|6344.4|6341.6|6341.3|6338.5|44
1613550510000|2021-02-17 08:28:30|6344.3|6341.5|6342.9|6340.1|6344.3|6341.5|6342.3|6339.5|57
1613550520000|2021-02-17 08:28:40|6342.7|6339.9|6342.4|6339.6|6343.3|6340.5|6341.9|6339.1|62
1613550530000|2021-02-17 08:28:50|6342.3|6339.5|6341.9|6339.1|6342.3|6339.5|6340.9|6338.1|42
1613550540000|2021-02-17 08:29:00|6341.8|6339|6339.7|6336.9|6342.3|6339.5|6339.4|6336.6|445
1613550550000|2021-02-17 08:29:10|6340|6337.2|6341.3|6338.5|6342.2|6339.4|6340|6337.2|628
1613550560000|2021-02-17 08:29:20|6341.7|6338.9|6342.3|6339.5|6342.3|6339.5|6341|6338.2|246
1613550570000|2021-02-17 08:29:30|6343|6340.2|6341.3|6338.5|6343|6340.2|6341.3|6338.5|215
1613550580000|2021-02-17 08:29:40|6341.7|6338.9|6339.9|6337.1|6342.3|6339.5|6339.3|6336.5|203
1613550590000|2021-02-17 08:29:50|6339.6|6336.8|6338.7|6335.9|6340.3|6337.5|6338.3|6335.5|166
1613550600000|2021-02-17 08:30:00|6338.8|6336|6340.9|6338.1|6341.3|6338.5|6338.3|6335.5|215
1613550610000|2021-02-17 08:30:10|6341.2|6338.4|6340.7|6337.9|6341.6|6338.8|6340.7|6337.9|172
1613550620000|2021-02-17 08:30:20|6340.3|6337.5|6340.3|6337.5|6341.3|6338.5|6340.3|6337.5|154
1613550630000|2021-02-17 08:30:30|6340.7|6337.9|6339.3|6336.5|6340.7|6337.9|6339.3|6336.5|12
1613550640000|2021-02-17 08:30:40|6338.9|6336.1|6336.9|6334.1|6338.9|6336.1|6336.8|6334|79
1613550650000|2021-02-17 08:30:50|6336.6|6333.8|6336.9|6334.1|6337.3|6334.5|6335.7|6332.9|86
1613550660000|2021-02-17 08:31:00|6337.3|6334.5|6341.4|6338.6|6342.6|6339.8|6337.3|6334.5|183
1613550670000|2021-02-17 08:31:10|6341.6|6338.8|6340.3|6337.5|6341.6|6338.8|6340.3|6337.5|5
1613550680000|2021-02-17 08:31:20|6339.6|6336.8|6338.1|6335.3|6339.6|6336.8|6337.9|6335.1|87
1613550690000|2021-02-17 08:31:30|6338.9|6336.1|6340.6|6337.8|6340.6|6337.8|6338.6|6335.8|39
1613550700000|2021-02-17 08:31:40|6341.6|6338.8|6341.1|6338.3|6342.1|6339.3|6340.9|6338.1|32
1613550710000|2021-02-17 08:31:50|6341.6|6338.8|6339.9|6337.1|6341.6|6338.8|6339.9|6337.1|31
1613550720000|2021-02-17 08:32:00|6339.4|6336.6|6338.9|6336.1|6339.9|6337.1|6338.9|6336.1|9
1613550730000|2021-02-17 08:32:10|6337.9|6335.1|6339.4|6336.6|6339.4|6336.6|6337.9|6335.1|30
1613550740000|2021-02-17 08:32:20|6339.3|6336.5|6338.4|6335.6|6339.3|6336.5|6337.3|6334.5|98
1613550750000|2021-02-17 08:32:30|6338.6|6335.8|6342.4|6339.6|6342.6|6339.8|6338.6|6335.8|98
1613550760000|2021-02-17 08:32:40|6341.9|6339.1|6341.9|6339.1|6342.1|6339.3|6341.9|6339.1|1
1613550770000|2021-02-17 08:32:50|6342.2|6339.4|6342.1|6339.3|6342.6|6339.8|6341.9|6339.1|12
1613550780000|2021-02-17 08:33:00|6342.4|6339.6|6340.3|6337.5|6342.6|6339.8|6340.3|6337.5|59
1613550790000|2021-02-17 08:33:10|6339.9|6337.1|6342.4|6339.6|6342.6|6339.8|6339.9|6337.1|98
1613550800000|2021-02-17 08:33:20|6342.1|6339.3|6342.1|6339.3|6342.1|6339.3|6340.9|6338.1|36
1613550810000|2021-02-17 08:33:30|6341.9|6339.1|6341.4|6338.6|6342.6|6339.8|6341.4|6338.6|51
1613550820000|2021-02-17 08:33:40|6341.7|6338.9|6340.6|6337.8|6342.6|6339.8|6340.6|6337.8|80
1613550830000|2021-02-17 08:33:50|6340.3|6337.5|6340.1|6337.3|6340.3|6337.5|6339.6|6336.8|37
1613550840000|2021-02-17 08:34:00|6338.9|6336.1|6341.3|6338.5|6341.6|6338.8|6338.9|6336.1|23
1613550850000|2021-02-17 08:34:10|6340.9|6338.1|6338.9|6336.1|6340.9|6338.1|6338.9|6336.1|285
1613550860000|2021-02-17 08:34:20|6338.6|6335.8|6339.6|6336.8|6339.6|6336.8|6338.6|6335.8|106
1613550870000|2021-02-17 08:34:30|||||||||50
1613550880000|2021-02-17 08:34:40|6339.9|6337.1|6341.6|6338.8|6341.6|6338.8|6339.9|6337.1|52
1613550890000|2021-02-17 08:34:50|6341.9|6339.1|6342.4|6339.6|6342.4|6339.6|6341.6|6338.8|52
1613550900000|2021-02-17 08:35:00|6342.3|6339.5|6340.4|6337.6|6342.3|6339.5|6340.4|6337.6|16
1613550910000|2021-02-17 08:35:10|6340.3|6337.5|6339.1|6336.3|6340.3|6337.5|6338.6|6335.8|27
1613550920000|2021-02-17 08:35:20|6339.6|6336.8|6338.6|6335.8|6339.6|6336.8|6338.4|6335.6|14
1613550930000|2021-02-17 08:35:30|6338.9|6336.1|6338.9|6336.1|6339.1|6336.3|6338.9|6336.1|4
1613550940000|2021-02-17 08:35:40|6338.6|6335.8|6338.3|6335.5|6338.6|6335.8|6338.3|6335.5|12
1613550950000|2021-02-17 08:35:50|6337.6|6334.8|6337.9|6335.1|6338.6|6335.8|6337.3|6334.5|27
1613550960000|2021-02-17 08:36:00|6338.4|6335.6|6338.4|6335.6|6338.6|6335.8|6338.4|6335.6|16
1613550970000|2021-02-17 08:36:10|6338.3|6335.5|6338.6|6335.8|6338.6|6335.8|6337.9|6335.1|4
1613550980000|2021-02-17 08:36:20|6339.1|6336.3|6340.4|6337.6|6341.6|6338.8|6339.1|6336.3|32
1613550990000|2021-02-17 08:36:30|6340.6|6337.8|6341.6|6338.8|6341.6|6338.8|6340.4|6337.6|2
1613551000000|2021-02-17 08:36:40|6341.4|6338.6|6345.1|6342.3|6345.6|6342.8|6341.3|6338.5|968
1613551010000|2021-02-17 08:36:50|6344.6|6341.8|6344.6|6341.8|6344.6|6341.8|6344.1|6341.3|172
1613551020000|2021-02-17 08:37:00|6344.4|6341.6|6344.1|6341.3|6345.6|6342.8|6343.6|6340.8|175
1613551030000|2021-02-17 08:37:10|6343.9|6341.1|6345.6|6342.8|6345.6|6342.8|6343.9|6341.1|29
1613551040000|2021-02-17 08:37:20|6344.9|6342.1|6345.9|6343.1|6345.9|6343.1|6344.9|6342.1|109
1613551050000|2021-02-17 08:37:30|6345.8|6343|6348.4|6345.6|6348.4|6345.6|6345.3|6342.5|88
1613551060000|2021-02-17 08:37:40|6348.3|6345.5|6348.6|6345.8|6348.6|6345.8|6347.4|6344.6|120
1613551070000|2021-02-17 08:37:50|6348.4|6345.6|6347.5|6344.7|6348.6|6345.8|6346.6|6343.8|190
1613551080000|2021-02-17 08:38:00|6347.9|6345.1|6347.9|6345.1|6348.5|6345.7|6347.9|6345.1|11
1613551090000|2021-02-17 08:38:10|6347.4|6344.6|6348.4|6345.6|6348.5|6345.7|6346.5|6343.7|64
1613551110000|2021-02-17 08:38:30|6348.3|6345.5|6347.9|6345.1|6348.4|6345.6|6347.9|6345.1|1
1613551120000|2021-02-17 08:38:40|6347.4|6344.6|6346.4|6343.6|6347.4|6344.6|6346.4|6343.6|38
1613551130000|2021-02-17 08:38:50|6345.9|6343.1|6346.4|6343.6|6346.4|6343.6|6345.9|6343.1|2
1613551140000|2021-02-17 08:39:00|6346.8|6344|6347.5|6344.7|6347.5|6344.7|6346.8|6344|30
1613551150000|2021-02-17 08:39:10|6347.4|6344.6|6347.4|6344.6|6347.9|6345.1|6346.5|6343.7|16
1613551160000|2021-02-17 08:39:20|6346.9|6344.1|6346.5|6343.7|6346.9|6344.1|6346|6343.2|51
1613551170000|2021-02-17 08:39:30|6346.9|6344.1|6346.9|6344.1|6347.5|6344.7|6346.9|6344.1|54
1613551180000|2021-02-17 08:39:40|6346|6343.2|6346|6343.2|6346.5|6343.7|6346|6343.2|12
1613551190000|2021-02-17 08:39:50|6345.9|6343.1|6346.5|6343.7|6346.9|6344.1|6345.9|6343.1|73
1613551200000|2021-02-17 08:40:00|6346.9|6344.1|6347|6344.2|6347.5|6344.7|6346.9|6344.1|15
1613551210000|2021-02-17 08:40:10|6347.2|6344.4|6342.8|6340|6347.5|6344.7|6342.4|6339.6|141
1613551220000|2021-02-17 08:40:20|6342.4|6339.6|6341.5|6338.7|6342.9|6340.1|6341.3|6338.5|14
1613551230000|2021-02-17 08:40:30|6341.4|6338.6|6341.9|6339.1|6341.9|6339.1|6341.4|6338.6|7
1613551240000|2021-02-17 08:40:40|6342.3|6339.5|6342.3|6339.5|6342.4|6339.6|6342.3|6339.5|15
1613551250000|2021-02-17 08:40:50|6341.9|6339.1|6340.9|6338.1|6341.9|6339.1|6338.3|6335.5|60
1613551260000|2021-02-17 08:41:00|6340.5|6337.7|6342.4|6339.6|6342.4|6339.6|6340.5|6337.7|2
1613551270000|2021-02-17 08:41:10|6342.5|6339.7|6344.4|6341.6|6344.5|6341.7|6342.5|6339.7|11
1613551280000|2021-02-17 08:41:20|6344.5|6341.7|6344.4|6341.6|6344.9|6342.1|6344.4|6341.6|1
1613551290000|2021-02-17 08:41:30|6344.9|6342.1|6343.4|6340.6|6344.9|6342.1|6343.4|6340.6|7
1613551300000|2021-02-17 08:41:40|6343.3|6340.5|6343.4|6340.6|6343.4|6340.6|6342.4|6339.6|2
1613551310000|2021-02-17 08:41:50|6343|6340.2|6342.4|6339.6|6343.4|6340.6|6342.3|6339.5|24
1613551320000|2021-02-17 08:42:00|6342.9|6340.1|6343.3|6340.5|6343.4|6340.6|6342.9|6340.1|1
1613551330000|2021-02-17 08:42:10|6343|6340.2|6344.4|6341.6|6344.4|6341.6|6343|6340.2|7
1613551340000|2021-02-17 08:42:20|6344.9|6342.1|6344.9|6342.1|6344.9|6342.1|6343.9|6341.1|32
1613551350000|2021-02-17 08:42:30|6345.2|6342.4|6345.3|6342.5|6345.9|6343.1|6344.9|6342.1|38
1613551360000|2021-02-17 08:42:40|6344.9|6342.1|6343.9|6341.1|6344.9|6342.1|6342.9|6340.1|5
1613551370000|2021-02-17 08:42:50|6343.8|6341|6343.8|6341|6343.9|6341.1|6343.3|6340.5|2
1613551380000|2021-02-17 08:43:00|6343.9|6341.1|6344.3|6341.5|6344.4|6341.6|6343.8|6341|86
1613551390000|2021-02-17 08:43:10|6344.8|6342|6346.9|6344.1|6348.2|6345.4|6344.8|6342|125
1613551400000|2021-02-17 08:43:20|6346.2|6343.4|6346.2|6343.4|6346.2|6343.4|6346.2|6343.4|7
1613551410000|2021-02-17 08:43:30|6346.8|6344|6347|6344.2|6347.2|6344.4|6346.8|6344|3
1613551420000|2021-02-17 08:43:40|6347.2|6344.4|6347.2|6344.4|6347.2|6344.4|6346.7|6343.9|100
1613551430000|2021-02-17 08:43:50|6347.8|6345|6348.2|6345.4|6348.2|6345.4|6347.8|6345|105
1613551440000|2021-02-17 08:44:00|6347.8|6345|6347.2|6344.4|6348.2|6345.4|6346.2|6343.4|8
1613551450000|2021-02-17 08:44:10|6347|6344.2|6347.7|6344.9|6347.7|6344.9|6347|6344.2|0
1613551460000|2021-02-17 08:44:20|6348.2|6345.4|6348|6345.2|6348.2|6345.4|6348|6345.2|1
1613551470000|2021-02-17 08:44:30|6347.7|6344.9|6346.7|6343.9|6348|6345.2|6346.5|6343.7|45
1613551480000|2021-02-17 08:44:40|6347.2|6344.4|6347|6344.2|6347.2|6344.4|6347|6344.2|1
1613551490000|2021-02-17 08:44:50|6347.2|6344.4|6347.2|6344.4|6347.2|6344.4|6346.7|6343.9|1
1613551500000|2021-02-17 08:45:00|6347.5|6344.7|6348.8|6346|6349.3|6346.5|6347.5|6344.7|28
1613551510000|2021-02-17 08:45:10|6348.7|6345.9|6348.5|6345.7|6348.7|6345.9|6348.5|6345.7|1
1613551520000|2021-02-17 08:45:20|6348|6345.2|6348.5|6345.7|6348.5|6345.7|6348|6345.2|32
1613551530000|2021-02-17 08:45:30|6348.7|6345.9|6349.5|6346.7|6349.5|6346.7|6348.5|6345.7|20
1613551540000|2021-02-17 08:45:40|6349.7|6346.9|6349.5|6346.7|6349.7|6346.9|6349.5|6346.7|3
1613551550000|2021-02-17 08:45:50|6350.2|6347.4|6348.5|6345.7|6350.2|6347.4|6348.5|6345.7|66
1613551560000|2021-02-17 08:46:00|6348.2|6345.4|6348.2|6345.4|6348.3|6345.5|6347.7|6344.9|25
1613551570000|2021-02-17 08:46:10|6348.9|6346.1|6348.5|6345.7|6349.2|6346.4|6348.5|6345.7|4
1613551580000|2021-02-17 08:46:20|6349.2|6346.4|6349|6346.2|6349.2|6346.4|6349|6346.2|1
1613551590000|2021-02-17 08:46:30|6348.7|6345.9|6348.5|6345.7|6348.7|6345.9|6348.2|6345.4|100
1613551610000|2021-02-17 08:46:50|6347.5|6344.7|6348.5|6345.7|6348.5|6345.7|6347.5|6344.7|133
1613551620000|2021-02-17 08:47:00|||||||||22
1613551630000|2021-02-17 08:47:10|6347.5|6344.7|6348.5|6345.7|6348.5|6345.7|6347.5|6344.7|9
1613551640000|2021-02-17 08:47:20|6348.8|6346|6348.5|6345.7|6349|6346.2|6348.5|6345.7|11
1613551660000|2021-02-17 08:47:40|6348.8|6346|6348.5|6345.7|6349.5|6346.7|6348.5|6345.7|24
1613551680000|2021-02-17 08:48:00|6347.5|6344.7|6348.2|6345.4|6348.2|6345.4|6347.5|6344.7|5
1613551690000|2021-02-17 08:48:10|6348.5|6345.7|6348.5|6345.7|6348.5|6345.7|6348.5|6345.7|1
1613551700000|2021-02-17 08:48:20|||||||||2
1613551710000|2021-02-17 08:48:30|6348.3|6345.5|6348|6345.2|6348.3|6345.5|6347.5|6344.7|15
1613551720000|2021-02-17 08:48:40|6347.9|6345.1|6348|6345.2|6348|6345.2|6347.5|6344.7|8
1613551730000|2021-02-17 08:48:50|6347.5|6344.7|6347.5|6344.7|6348|6345.2|6347.5|6344.7|1
1613551740000|2021-02-17 08:49:00|6347.7|6344.9|6348.2|6345.4|6348.2|6345.4|6347.2|6344.4|111
1613551750000|2021-02-17 08:49:10|6347.8|6345|6347.2|6344.4|6347.8|6345|6347.2|6344.4|10
1613551760000|2021-02-17 08:49:20|6347.5|6344.7|6347.2|6344.4|6347.5|6344.7|6346.8|6344|8
1613551770000|2021-02-17 08:49:30|6346.8|6344|6346.8|6344|6346.8|6344|6346.8|6344|11
1613551790000|2021-02-17 08:49:50|6347.1|6344.3|6350.7|6347.9|6350.8|6348|6347.1|6344.3|124
1613551800000|2021-02-17 08:50:00|6351.2|6348.4|6351.2|6348.4|6351.2|6348.4|6350.5|6347.7|62
1613551810000|2021-02-17 08:50:10|6350.8|6348|6350.8|6348|6350.8|6348|6350.7|6347.9|1
1613551820000|2021-02-17 08:50:20|6350.7|6347.9|6348.2|6345.4|6350.7|6347.9|6348.2|6345.4|2
1613551830000|2021-02-17 08:50:30|6349.2|6346.4|6348.7|6345.9|6349.2|6346.4|6348.7|6345.9|8
1613551840000|2021-02-17 08:50:40|6347.9|6345.1|6347.7|6344.9|6347.9|6345.1|6347.5|6344.7|8
1613551850000|2021-02-17 08:50:50|6347.5|6344.7|6347.2|6344.4|6347.5|6344.7|6347.2|6344.4|27
1613551860000|2021-02-17 08:51:00|6347.4|6344.6|6348.5|6345.7|6348.5|6345.7|6347.4|6344.6|59
1613551870000|2021-02-17 08:51:10|||||||||21
1613551880000|2021-02-17 08:51:20|6347.5|6344.7|6348|6345.2|6348.2|6345.4|6347.5|6344.7|24
1613551890000|2021-02-17 08:51:30|6348.2|6345.4|6347.5|6344.7|6348.2|6345.4|6347.5|6344.7|1
1613551900000|2021-02-17 08:51:40|6346.3|6343.5|6342.2|6339.4|6346.3|6343.5|6341.7|6338.9|48
1613551910000|2021-02-17 08:51:50|6342.5|6339.7|6343.2|6340.4|6343.2|6340.4|6342.5|6339.7|8
1613551920000|2021-02-17 08:52:00|6343|6340.2|6342.7|6339.9|6343.2|6340.4|6342.7|6339.9|6
1613551930000|2021-02-17 08:52:10|6342.8|6340|6342.5|6339.7|6343.2|6340.4|6339.3|6336.5|455
1613551940000|2021-02-17 08:52:20|6342.4|6339.6|6342.4|6339.6|6342.5|6339.7|6341.9|6339.1|3
1613551950000|2021-02-17 08:52:30|6342.5|6339.7|6344|6341.2|6345.9|6343.1|6342.5|6339.7|38
1613551960000|2021-02-17 08:52:40|6343.9|6341.1|6344.9|6342.1|6344.9|6342.1|6343.9|6341.1|39
1613551970000|2021-02-17 08:52:50|6345.2|6342.4|6346|6343.2|6346|6343.2|6345.2|6342.4|47
1613551980000|2021-02-17 08:53:00|6345.9|6343.1|6344.5|6341.7|6345.9|6343.1|6344.5|6341.7|8
1613551990000|2021-02-17 08:53:10|6345|6342.2|6343.4|6340.6|6345.4|6342.6|6343|6340.2|10
1613552000000|2021-02-17 08:53:20|6343|6340.2|6343|6340.2|6343|6340.2|6343|6340.2|6
1613552010000|2021-02-17 08:53:30|6342.9|6340.1|6344.9|6342.1|6344.9|6342.1|6342.9|6340.1|14
1613552020000|2021-02-17 08:53:40|6344.4|6341.6|6345|6342.2|6345|6342.2|6344.4|6341.6|21
1613552030000|2021-02-17 08:53:50|6345.4|6342.6|6345.3|6342.5|6345.9|6343.1|6345.3|6342.5|18
1613552040000|2021-02-17 08:54:00|6345.5|6342.7|6346|6343.2|6346|6343.2|6345.5|6342.7|41
1613552050000|2021-02-17 08:54:10|6346.2|6343.4|6346.8|6344|6346.9|6344.1|6346.2|6343.4|9
1613552060000|2021-02-17 08:54:20|6346.3|6343.5|6345.9|6343.1|6346.3|6343.5|6345.9|6343.1|1
1613552070000|2021-02-17 08:54:30|6346|6343.2|6346.9|6344.1|6346.9|6344.1|6346|6343.2|5
1613552080000|2021-02-17 08:54:40|6347.4|6344.6|6347.4|6344.6|6347.4|6344.6|6347.4|6344.6|16
1613552090000|2021-02-17 08:54:50|6346.5|6343.7|6346.9|6344.1|6347.4|6344.6|6346.5|6343.7|1
1613552100000|2021-02-17 08:55:00|6346.5|6343.7|6346.4|6343.6|6346.5|6343.7|6346.3|6343.5|6
1613552110000|2021-02-17 08:55:10|6346.5|6343.7|6346.5|6343.7|6346.5|6343.7|6345.9|6343.1|5
1613552120000|2021-02-17 08:55:20|6346.9|6344.1|6346.3|6343.5|6346.9|6344.1|6346.3|6343.5|20
1613552130000|2021-02-17 08:55:30|6346.4|6343.6|6350.7|6347.9|6350.7|6347.9|6345.9|6343.1|141
1613552140000|2021-02-17 08:55:40|6350.8|6348|6351.2|6348.4|6351.5|6348.7|6350.5|6347.7|63
1613552150000|2021-02-17 08:55:50|6350.8|6348|6351.5|6348.7|6351.5|6348.7|6350.7|6347.9|26
1613552160000|2021-02-17 08:56:00|6351.2|6348.4|6350.7|6347.9|6351.2|6348.4|6350.7|6347.9|21
1613552170000|2021-02-17 08:56:10|6351|6348.2|6350.8|6348|6351.2|6348.4|6350.5|6347.7|9
1613552180000|2021-02-17 08:56:20|6351.2|6348.4|6353.5|6350.7|6353.7|6350.9|6351.2|6348.4|5
1613552190000|2021-02-17 08:56:30|6353.7|6350.9|6352|6349.2|6354.2|6351.4|6352|6349.2|52
1613552200000|2021-02-17 08:56:40|6351.5|6348.7|6350.5|6347.7|6352.2|6349.4|6350.5|6347.7|5
1613552210000|2021-02-17 08:56:50|6351|6348.2|6351|6348.2|6351|6348.2|6350.5|6347.7|9
1613552220000|2021-02-17 08:57:00|6351.3|6348.5|6352.5|6349.7|6352.5|6349.7|6351.3|6348.5|49
1613552230000|2021-02-17 08:57:10|6351.5|6348.7|6351|6348.2|6351.5|6348.7|6350.5|6347.7|29
1613552240000|2021-02-17 08:57:20|6350.5|6347.7|6351.7|6348.9|6351.7|6348.9|6350.5|6347.7|15
1613552250000|2021-02-17 08:57:30|6352|6349.2|6353|6350.2|6355.2|6352.4|6351.7|6348.9|412
1613552260000|2021-02-17 08:57:40|6353.2|6350.4|6353.2|6350.4|6353.2|6350.4|6353.2|6350.4|0
1613552270000|2021-02-17 08:57:50|6353.5|6350.7|6353.5|6350.7|6353.7|6350.9|6353.5|6350.7|2
1613552280000|2021-02-17 08:58:00|6353.2|6350.4|6353|6350.2|6353.2|6350.4|6352.2|6349.4|4
1613552290000|2021-02-17 08:58:10|6352.5|6349.7|6350.5|6347.7|6352.5|6349.7|6350.5|6347.7|19
1613552300000|2021-02-17 08:58:20|6350.7|6347.9|6350.5|6347.7|6351|6348.2|6350.5|6347.7|4
1613552310000|2021-02-17 08:58:30|6349.5|6346.7|6350|6347.2|6350|6347.2|6349.5|6346.7|6
1613552320000|2021-02-17 08:58:40|6350.4|6347.6|6350.2|6347.4|6350.9|6348.1|6349.5|6346.7|101
1613552330000|2021-02-17 08:58:50|6350.5|6347.7|6350.5|6347.7|6351.2|6348.4|6350.5|6347.7|5
1613552340000|2021-02-17 08:59:00|6350.2|6347.4|6348.7|6345.9|6350.5|6347.7|6348.5|6345.7|20
1613552350000|2021-02-17 08:59:10|6348.5|6345.7|6348.7|6345.9|6348.7|6345.9|6348.5|6345.7|0
1613552360000|2021-02-17 08:59:20|6348.5|6345.7|6348.3|6345.5|6349.2|6346.4|6348.2|6345.4|18
1613552370000|2021-02-17 08:59:30|6348.7|6345.9|6350.2|6347.4|6350.2|6347.4|6348.7|6345.9|45
1613552380000|2021-02-17 08:59:40|6349.9|6347.1|6350.2|6347.4|6350.5|6347.7|6349.5|6346.7|18
1613552390000|2021-02-17 08:59:50|6349|6346.2|6347.8|6345|6349|6346.2|6347.7|6344.9|27
1613552400000|2021-02-17 09:00:00|6348.2|6345.4|6347.2|6344.4|6348.5|6345.7|6346.8|6344|58
1613552410000|2021-02-17 09:00:10|6346.8|6344|6346.8|6344|6347.3|6344.5|6346.8|6344|27
1613552420000|2021-02-17 09:00:20|6347.2|6344.4|6347.2|6344.4|6347.2|6344.4|6347.2|6344.4|32
1613552430000|2021-02-17 09:00:30|6347.5|6344.7|6348|6345.2|6348.2|6345.4|6347.5|6344.7|11
1613552440000|2021-02-17 09:00:40|6347.5|6344.7|6347.5|6344.7|6347.7|6344.9|6347.5|6344.7|27
1613552450000|2021-02-17 09:00:50|6347.7|6344.9|6347.5|6344.7|6347.7|6344.9|6347.5|6344.7|4
1613552460000|2021-02-17 09:01:00|6347.7|6344.9|6348.5|6345.7|6349|6346.2|6347.7|6344.9|12
1613552470000|2021-02-17 09:01:10|6348.2|6345.4|6348.5|6345.7|6348.7|6345.9|6348|6345.2|36
1613552480000|2021-02-17 09:01:20|6347.5|6344.7|6347.5|6344.7|6348.5|6345.7|6347.5|6344.7|16
1613552490000|2021-02-17 09:01:30|6347.8|6345|6348.7|6345.9|6348.7|6345.9|6347.8|6345|74
1613552500000|2021-02-17 09:01:40|6349|6346.2|6347.5|6344.7|6349|6346.2|6347.5|6344.7|3
1613552510000|2021-02-17 09:01:50|6348|6345.2|6347.5|6344.7|6348|6345.2|6347.5|6344.7|16
1613552520000|2021-02-17 09:02:00|6347.6|6344.8|6348.5|6345.7|6348.5|6345.7|6347.5|6344.7|6
1613552530000|2021-02-17 09:02:10|6348.9|6346.1|6349.5|6346.7|6349.5|6346.7|6348.9|6346.1|11
1613552540000|2021-02-17 09:02:20|6349.8|6347|6353.5|6350.7|6353.5|6350.7|6349.8|6347|140
1613552550000|2021-02-17 09:02:30|6353|6350.2|6352.5|6349.7|6354.1|6351.3|6352.5|6349.7|34
1613552560000|2021-02-17 09:02:40|6352.1|6349.3|6351.1|6348.3|6352.1|6349.3|6351|6348.2|6
1613552570000|2021-02-17 09:02:50|6351.5|6348.7|6350.5|6347.7|6351.5|6348.7|6350.5|6347.7|31
1613552580000|2021-02-17 09:03:00|6350.2|6347.4|6348.1|6345.3|6350.2|6347.4|6348|6345.2|22
1613552590000|2021-02-17 09:03:10|6347.8|6345|6345.5|6342.7|6347.8|6345|6345.5|6342.7|16
1613552600000|2021-02-17 09:03:20|6345.1|6342.3|6346.1|6343.3|6346.1|6343.3|6345.1|6342.3|1
1613552610000|2021-02-17 09:03:30|6346|6343.2|6347.1|6344.3|6347.1|6344.3|6346|6343.2|7
1613552620000|2021-02-17 09:03:40|6346.6|6343.8|6346.1|6343.3|6347|6344.2|6346|6343.2|1
1613552630000|2021-02-17 09:03:50|6346.6|6343.8|6346.8|6344|6347.1|6344.3|6346.6|6343.8|11
1613552640000|2021-02-17 09:04:00|6347.1|6344.3|6348|6345.2|6348.1|6345.3|6347.1|6344.3|16
1613552650000|2021-02-17 09:04:10|6347.5|6344.7|6348.5|6345.7|6348.9|6346.1|6347.5|6344.7|1
1613552660000|2021-02-17 09:04:20|6348.6|6345.8|6349|6346.2|6349|6346.2|6348.6|6345.8|1
1613552670000|2021-02-17 09:04:30|6349.1|6346.3|6349.5|6346.7|6349.8|6347|6349.1|6346.3|7
1613552680000|2021-02-17 09:04:40|6349.6|6346.8|6349|6346.2|6349.6|6346.8|6347.5|6344.7|13
1613552690000|2021-02-17 09:04:50|6348.5|6345.7|6348.5|6345.7|6348.5|6345.7|6348.5|6345.7|0
1613552700000|2021-02-17 09:05:00|6348.1|6345.3|6347|6344.2|6349.1|6346.3|6347|6344.2|8
1613552710000|2021-02-17 09:05:10|6347.1|6344.3|6348.1|6345.3|6348.1|6345.3|6347|6344.2|9
1613552720000|2021-02-17 09:05:20|6348|6345.2|6347.6|6344.8|6348.1|6345.3|6347.5|6344.7|3
1613552730000|2021-02-17 09:05:30|6348|6345.2|6347.6|6344.8|6348.1|6345.3|6345.6|6342.8|21
1613552740000|2021-02-17 09:05:40|6347.5|6344.7|6347.6|6344.8|6347.6|6344.8|6347.5|6344.7|0
1613552750000|2021-02-17 09:05:50|6347.5|6344.7|6347.6|6344.8|6347.6|6344.8|6346.5|6343.7|24
1613552760000|2021-02-17 09:06:00|6347.5|6344.7|6347.1|6344.3|6348.1|6345.3|6346.1|6343.3|74
1613552770000|2021-02-17 09:06:10|6347.5|6344.7|6348.8|6346|6348.8|6346|6346.5|6343.7|87
1613552780000|2021-02-17 09:06:20|6349|6346.2|6349.1|6346.3|6349.6|6346.8|6349|6346.2|81
1613552790000|2021-02-17 09:06:30|6349.5|6346.7|6349.5|6346.7|6350.5|6347.7|6349.5|6346.7|19
1613552800000|2021-02-17 09:06:40|6349.1|6346.3|6350.1|6347.3|6350.1|6347.3|6349.1|6346.3|7
1613552810000|2021-02-17 09:06:50|6350.5|6347.7|6350.8|6348|6350.8|6348|6350.5|6347.7|14
1613552820000|2021-02-17 09:07:00|6351.1|6348.3|6351.5|6348.7|6352.1|6349.3|6351.1|6348.3|16
1613552830000|2021-02-17 09:07:10|6351.6|6348.8|6350.6|6347.8|6351.6|6348.8|6350.6|6347.8|7
1613552840000|2021-02-17 09:07:20|6350.8|6348|6351.5|6348.7|6352.3|6349.5|6350.8|6348|19
1613552850000|2021-02-17 09:07:30|6351.4|6348.6|6350.8|6348|6351.4|6348.6|6350.5|6347.7|9
1613552860000|2021-02-17 09:07:40|6351.1|6348.3|6351.1|6348.3|6351.1|6348.3|6351.1|6348.3|6
1613552870000|2021-02-17 09:07:50|||||||||6
1613552880000|2021-02-17 09:08:00|6351.5|6348.7|6352.6|6349.8|6352.8|6350|6351.5|6348.7|22
1613552890000|2021-02-17 09:08:10|6352.8|6350|6352.8|6350|6353.1|6350.3|6352.8|6350|15
1613552900000|2021-02-17 09:08:20|6353.1|6350.3|6352.5|6349.7|6353.1|6350.3|6352.5|6349.7|21
1613552910000|2021-02-17 09:08:30|6352.6|6349.8|6354.8|6352|6355.1|6352.3|6352.6|6349.8|346
1613552920000|2021-02-17 09:08:40|6354.6|6351.8|6352.8|6350|6354.6|6351.8|6352.8|6350|24
1613552930000|2021-02-17 09:08:50|6353.1|6350.3|6351.8|6349|6353.1|6350.3|6351.8|6349|30
1613552940000|2021-02-17 09:09:00|6351.5|6348.7|6352.1|6349.3|6352.8|6350|6351.1|6348.3|121
1613552950000|2021-02-17 09:09:10|6351.5|6348.7|6349.8|6347|6351.5|6348.7|6349.5|6346.7|78
1613552960000|2021-02-17 09:09:20|6350.1|6347.3|6348.5|6345.7|6350.8|6348|6348.5|6345.7|88
1613552970000|2021-02-17 09:09:30|6348.1|6345.3|6348.5|6345.7|6349.5|6346.7|6348.1|6345.3|109
1613552980000|2021-02-17 09:09:40|6348.3|6345.5|6348.6|6345.8|6348.8|6346|6348.3|6345.5|3
1613552990000|2021-02-17 09:09:50|6348.8|6346|6348.5|6345.7|6348.8|6346|6348.5|6345.7|2
1613553000000|2021-02-17 09:10:00|6348.1|6345.3|6349.3|6346.5|6349.8|6347|6348.1|6345.3|10
1613553010000|2021-02-17 09:10:10|6349.1|6346.3|6349.9|6347.1|6349.9|6347.1|6349.1|6346.3|11
1613553020000|2021-02-17 09:10:20|6350.1|6347.3|6349.3|6346.5|6350.1|6347.3|6349.1|6346.3|17
1613553030000|2021-02-17 09:10:30|6349.1|6346.3|6349.8|6347|6349.8|6347|6348.8|6346|7
1613553040000|2021-02-17 09:10:40|6349.6|6346.8|6350.1|6347.3|6350.3|6347.5|6349.6|6346.8|46
1613553050000|2021-02-17 09:10:50|6349.6|6346.8|6345.1|6342.3|6349.6|6346.8|6344.8|6342|27
1613553060000|2021-02-17 09:11:00|6344.1|6341.3|6341.6|6338.8|6344.1|6341.3|6339.5|6336.7|651
1613553070000|2021-02-17 09:11:10|6342.1|6339.3|6341.5|6338.7|6343.1|6340.3|6341.5|6338.7|25
1613553080000|2021-02-17 09:11:20|6341.8|6339|6342.1|6339.3|6342.1|6339.3|6341.8|6339|5
1613553090000|2021-02-17 09:11:30|6342.5|6339.7|6340.6|6337.8|6342.5|6339.7|6339.5|6336.7|78
1613553100000|2021-02-17 09:11:40|6340.8|6338|6341.5|6338.7|6342.5|6339.7|6340.8|6338|19
1613553110000|2021-02-17 09:11:50|6341.1|6338.3|6341.1|6338.3|6341.6|6338.8|6340.1|6337.3|16
1613553120000|2021-02-17 09:12:00|6341.4|6338.6|6340.5|6337.7|6342.1|6339.3|6340.5|6337.7|13
1613553130000|2021-02-17 09:12:10|6339.8|6337|6338.6|6335.8|6340.1|6337.3|6338.1|6335.3|16
1613553140000|2021-02-17 09:12:20|6338|6335.2|6339.5|6336.7|6339.6|6336.8|6335.6|6332.8|190
1613553150000|2021-02-17 09:12:30|6339.1|6336.3|6336.6|6333.8|6339.1|6336.3|6335.5|6332.7|134
1613553160000|2021-02-17 09:12:40|6336.5|6333.7|6336.6|6333.8|6337|6334.2|6336.5|6333.7|39
1613553170000|2021-02-17 09:12:50|6336.5|6333.7|6336.5|6333.7|6337|6334.2|6335.8|6333|29
1613553180000|2021-02-17 09:13:00|6338.5|6335.7|6336|6333.2|6338.5|6335.7|6334.1|6331.3|290
1613553190000|2021-02-17 09:13:10|6335.9|6333.1|6336.5|6333.7|6337.5|6334.7|6335|6332.2|83
1613553200000|2021-02-17 09:13:20|6336.4|6333.6|6337.5|6334.7|6337.5|6334.7|6335.5|6332.7|32
1613553210000|2021-02-17 09:13:30|||||||||2
1613553220000|2021-02-17 09:13:40|6338.8|6336|6337.5|6334.7|6338.8|6336|6337.5|6334.7|16
1613553230000|2021-02-17 09:13:50|6336.5|6333.7|6336.9|6334.1|6337|6334.2|6336.5|6333.7|4
1613553240000|2021-02-17 09:14:00|6336.5|6333.7|6337.9|6335.1|6337.9|6335.1|6336.5|6333.7|1
1613553250000|2021-02-17 09:14:10|6337.5|6334.7|6337.4|6334.6|6337.5|6334.7|6336.9|6334.1|1
1613553260000|2021-02-17 09:14:20|6337.5|6334.7|6337.4|6334.6|6338.4|6335.6|6337.4|6334.6|13
1613553270000|2021-02-17 09:14:30|6337|6334.2|6336.9|6334.1|6337.5|6334.7|6336.9|6334.1|4
1613553280000|2021-02-17 09:14:40|6336.5|6333.7|6336.5|6333.7|6336.9|6334.1|6335.9|6333.1|12
1613553290000|2021-02-17 09:14:50|6336.4|6333.6|6336.5|6333.7|6336.5|6333.7|6336.4|6333.6|19
1613553300000|2021-02-17 09:15:00|6336.4|6333.6|6333.5|6330.7|6336.4|6333.6|6332.9|6330.1|80
1613553310000|2021-02-17 09:15:10|6333.1|6330.3|6332.8|6330|6333.5|6330.7|6332.5|6329.7|29
1613553320000|2021-02-17 09:15:20|6333.1|6330.3|6333.6|6330.8|6334.1|6331.3|6333|6330.2|8
1613553330000|2021-02-17 09:15:30|6333.8|6331|6333.1|6330.3|6334.1|6331.3|6332.5|6329.7|11
1613553340000|2021-02-17 09:15:40|6333|6330.2|6332.5|6329.7|6333.1|6330.3|6332.5|6329.7|7
1613553350000|2021-02-17 09:15:50|6332.2|6329.4|6329.1|6326.3|6332.2|6329.4|6328.5|6325.7|28
1613553360000|2021-02-17 09:16:00|6329.5|6326.7|6330.5|6327.7|6332.1|6329.3|6329.5|6326.7|183
1613553370000|2021-02-17 09:16:10|6330|6327.2|6330.1|6327.3|6330.1|6327.3|6329.5|6326.7|10
1613553380000|2021-02-17 09:16:20|6330|6327.2|6330|6327.2|6330.1|6327.3|6329.5|6326.7|3
1613553390000|2021-02-17 09:16:30|6330.1|6327.3|6330.1|6327.3|6330.1|6327.3|6329.5|6326.7|1
1613553400000|2021-02-17 09:16:40|6330.5|6327.7|6327.5|6324.7|6331.5|6328.7|6327.5|6324.7|60
1613553410000|2021-02-17 09:16:50|6328.5|6325.7|6328.5|6325.7|6328.5|6325.7|6328.5|6325.7|21
1613553420000|2021-02-17 09:17:00|6329.8|6327|6330|6327.2|6330.1|6327.3|6329.5|6326.7|44
1613553430000|2021-02-17 09:17:10|6329.5|6326.7|6330.1|6327.3|6330.1|6327.3|6329.5|6326.7|1
1613553440000|2021-02-17 09:17:20|6330.5|6327.7|6329.5|6326.7|6331.1|6328.3|6329.5|6326.7|6
1613553450000|2021-02-17 09:17:30|6330|6327.2|6329.1|6326.3|6330|6327.2|6328.5|6325.7|1
1613553460000|2021-02-17 09:17:40|6329.5|6326.7|6330.1|6327.3|6330.1|6327.3|6329.5|6326.7|16
1613553470000|2021-02-17 09:17:50|6330|6327.2|6330.6|6327.8|6330.6|6327.8|6330|6327.2|6
1613553480000|2021-02-17 09:18:00|6331|6328.2|6330.5|6327.7|6331|6328.2|6330.5|6327.7|7
1613553490000|2021-02-17 09:18:10|6330.9|6328.1|6332.5|6329.7|6332.6|6329.8|6329.8|6327|94
1613553500000|2021-02-17 09:18:20|6332.6|6329.8|6332.1|6329.3|6332.9|6330.1|6331.5|6328.7|6
1613553510000|2021-02-17 09:18:30|6332.5|6329.7|6333.1|6330.3|6333.1|6330.3|6332.5|6329.7|7
1613553520000|2021-02-17 09:18:40|6333.9|6331.1|6336.1|6333.3|6337.8|6335|6333.5|6330.7|799
1613553530000|2021-02-17 09:18:50|6336.6|6333.8|6340.1|6337.3|6340.1|6337.3|6336.5|6333.7|161
1613553540000|2021-02-17 09:19:00|6340.5|6337.7|6338|6335.2|6340.5|6337.7|6337.8|6335|34
1613553550000|2021-02-17 09:19:10|6338.1|6335.3|6337.6|6334.8|6338.1|6335.3|6337.6|6334.8|5
1613553560000|2021-02-17 09:19:20|6338.1|6335.3|6339.6|6336.8|6339.8|6337|6337.5|6334.7|13
1613553570000|2021-02-17 09:19:30|6339.8|6337|6339.8|6337|6339.8|6337|6339.6|6336.8|13
1613553580000|2021-02-17 09:19:40|6339.3|6336.5|6339.6|6336.8|6340.1|6337.3|6339.3|6336.5|8
1613553590000|2021-02-17 09:19:50|6340.1|6337.3|6339.6|6336.8|6340.1|6337.3|6339.5|6336.7|26
1613553600000|2021-02-17 09:20:00|6339.8|6337|6339.1|6336.3|6339.8|6337|6339.1|6336.3|37
1613553610000|2021-02-17 09:20:10|6339.4|6336.6|6340.1|6337.3|6340.1|6337.3|6339.4|6336.6|13
1613553620000|2021-02-17 09:20:20|6340|6337.2|6334.8|6332|6340.4|6337.3|6334.8|6332|704
1613553630000|2021-02-17 09:20:30|6334.5|6331.7|6334.1|6331.3|6334.5|6331.7|6333.5|6330.7|19
1613553640000|2021-02-17 09:20:40|6334.6|6331.8|6334|6331.2|6334.6|6331.8|6333.6|6330.8|14
1613553650000|2021-02-17 09:20:50|6332.9|6330.1|6332.8|6330|6332.9|6330.1|6332.5|6329.7|9
1613553660000|2021-02-17 09:21:00|6332.6|6329.8|6334.5|6331.7|6334.5|6331.7|6332.5|6329.7|18
1613553670000|2021-02-17 09:21:10|6334.6|6331.8|6336.5|6333.7|6337.1|6334.3|6334.6|6331.8|78
1613553680000|2021-02-17 09:21:20|6336.1|6333.3|6336.5|6333.7|6336.5|6333.7|6336.1|6333.3|27
1613553690000|2021-02-17 09:21:30|6336.1|6333.3|6336.8|6334|6336.8|6334|6336.1|6333.3|9
1613553700000|2021-02-17 09:21:40|6336.6|6333.8|6336.6|6333.8|6336.8|6334|6336.6|6333.8|1
1613553710000|2021-02-17 09:21:50|6336.8|6334|6336.8|6334|6336.8|6334|6336.6|6333.8|0
1613553720000|2021-02-17 09:22:00|6337.1|6334.3|6336.6|6333.8|6337.1|6334.3|6336.6|6333.8|1
1613553730000|2021-02-17 09:22:10|6336.8|6334|6337.6|6334.8|6337.8|6335|6336.8|6334|10
1613553740000|2021-02-17 09:22:20|6337.8|6335|6339.6|6336.8|6340.8|6338|6337.8|6335|90
1613553750000|2021-02-17 09:22:30|6339.1|6336.3|6340.1|6337.3|6340.8|6338|6339.1|6336.3|8
1613553760000|2021-02-17 09:22:40|6340.6|6337.8|6340.1|6337.3|6340.8|6338|6339.8|6337|11
1613553770000|2021-02-17 09:22:50|6340.3|6337.5|6340.8|6338|6340.8|6338|6340.1|6337.3|3
1613553780000|2021-02-17 09:23:00|6341.1|6338.3|6340.5|6337.7|6341.1|6338.3|6340.5|6337.7|1
1613553790000|2021-02-17 09:23:10|6340.1|6337.3|6340.3|6337.5|6340.8|6338|6340.1|6337.3|10
1613553800000|2021-02-17 09:23:20|6341.1|6338.3|6340.6|6337.8|6341.1|6338.3|6340.6|6337.8|2
1613553810000|2021-02-17 09:23:30|6340.3|6337.5|6342.6|6339.8|6342.8|6340|6340.3|6337.5|41
1613553820000|2021-02-17 09:23:40|6342.1|6339.3|6341.8|6339|6342.1|6339.3|6341.1|6338.3|25
1613553830000|2021-02-17 09:23:50|6341.6|6338.8|6341.8|6339|6342.1|6339.3|6341.6|6338.8|25
1613553840000|2021-02-17 09:24:00|6342.1|6339.3|6342.6|6339.8|6343.1|6340.3|6341.8|6339|42
1613553850000|2021-02-17 09:24:10|6342.8|6340|6342.6|6339.8|6343|6340.2|6342.5|6339.7|21
1613553860000|2021-02-17 09:24:20|6342.5|6339.7|6344.5|6341.7|6345.1|6342.3|6342.5|6339.7|34
1613553870000|2021-02-17 09:24:30|6344.1|6341.3|6343.6|6340.8|6344.1|6341.3|6343.5|6340.7|18
1613553880000|2021-02-17 09:24:40|6343.8|6341|6343.6|6340.8|6343.8|6341|6343.5|6340.7|16
1613553890000|2021-02-17 09:24:50|6343.5|6340.7|6343.6|6340.8|6343.8|6341|6343.5|6340.7|12
1613553900000|2021-02-17 09:25:00|6343.1|6340.3|6343.5|6340.7|6343.6|6340.8|6343.1|6340.3|10
1613553910000|2021-02-17 09:25:10|6342.8|6340|6341.6|6338.8|6342.8|6340|6341.6|6338.8|1
1613553920000|2021-02-17 09:25:20|6341.7|6338.9|6342.5|6339.7|6342.5|6339.7|6341.7|6338.9|2
1613553930000|2021-02-17 09:25:30|6342.1|6339.3|6342|6339.2|6342.1|6339.3|6341.5|6338.7|6
1613553940000|2021-02-17 09:25:40|6341.6|6338.8|6341.6|6338.8|6341.6|6338.8|6341.2|6338.4|6
1613553950000|2021-02-17 09:25:50|6341.5|6338.7|6342.1|6339.3|6342.1|6339.3|6341.5|6338.7|19
1613553960000|2021-02-17 09:26:00|6342.5|6339.7|6342.1|6339.3|6342.5|6339.7|6342|6339.2|2
1613553970000|2021-02-17 09:26:10|6342|6339.2|6341.5|6338.7|6342|6339.2|6341.5|6338.7|1
1613553980000|2021-02-17 09:26:20|6341.6|6338.8|6342|6339.2|6342.1|6339.3|6341.5|6338.7|12
1613553990000|2021-02-17 09:26:30|6341.6|6338.8|6341.6|6338.8|6342.1|6339.3|6341.6|6338.8|1
1613554000000|2021-02-17 09:26:40|6341.7|6338.9|6342.1|6339.3|6342.1|6339.3|6341.6|6338.8|0
1613554010000|2021-02-17 09:26:50|6341.6|6338.8|6339.6|6336.8|6342.1|6339.3|6339.6|6336.8|20
1613554020000|2021-02-17 09:27:00|6339.7|6336.9|6337.5|6334.7|6339.7|6336.9|6337.1|6334.3|20
1613554030000|2021-02-17 09:27:10|6337|6334.2|6335.5|6332.7|6337|6334.2|6335.5|6332.7|35
1613554040000|2021-02-17 09:27:20|6335.8|6333|6335.5|6332.7|6336.1|6333.3|6335.5|6332.7|6
1613554050000|2021-02-17 09:27:30|6335.1|6332.3|6336.7|6333.9|6336.7|6333.9|6335.1|6332.3|22
1613554060000|2021-02-17 09:27:40|6337.5|6334.7|6336.5|6333.7|6337.5|6334.7|6336.5|6333.7|7
1613554070000|2021-02-17 09:27:50|6336.6|6333.8|6337.6|6334.8|6338.1|6335.3|6336.6|6333.8|22
1613554080000|2021-02-17 09:28:00|6338|6335.2|6337.1|6334.3|6338|6335.2|6336.6|6333.8|30
1613554090000|2021-02-17 09:28:10|6337|6334.2|6335.5|6332.7|6337|6334.2|6335.1|6332.3|24
1613554100000|2021-02-17 09:28:20|6335.1|6332.3|6336.1|6333.3|6336.2|6333.4|6335.1|6332.3|22
1613554110000|2021-02-17 09:28:30|6335.5|6332.7|6334.7|6331.9|6335.5|6332.7|6334.7|6331.9|17
1613554120000|2021-02-17 09:28:40|6335.1|6332.3|6332.1|6329.3|6335.1|6332.3|6332.1|6329.3|161
1613554130000|2021-02-17 09:28:50|6331.6|6328.8|6331.6|6328.8|6332.1|6329.3|6331.6|6328.8|17
1613554140000|2021-02-17 09:29:00|6331.2|6328.4|6328.8|6326|6331.2|6328.4|6328.5|6325.7|673
1613554150000|2021-02-17 09:29:10|6329|6326.2|6328.5|6325.7|6329.5|6326.7|6328.5|6325.7|101
1613554160000|2021-02-17 09:29:20|6329.5|6326.7|6329.5|6326.7|6329.5|6326.7|6328.5|6325.7|14
1613554170000|2021-02-17 09:29:30|6328.5|6325.7|6331.5|6328.7|6331.5|6328.7|6328.5|6325.7|47
1613554180000|2021-02-17 09:29:40|6331|6328.2|6331|6328.2|6331.5|6328.7|6331|6328.2|7
1613554190000|2021-02-17 09:29:50|6331.1|6328.3|6331.5|6328.7|6331.5|6328.7|6330.5|6327.7|4
1613554200000|2021-02-17 09:30:00|6331.2|6328.4|6330.8|6328|6331.2|6328.4|6330.5|6327.7|9
1613554210000|2021-02-17 09:30:10|6330.5|6327.7|6329.2|6326.4|6330.5|6327.7|6329.2|6326.4|16
1613554220000|2021-02-17 09:30:20|6329.5|6326.7|6330|6327.2|6330.5|6327.7|6329.5|6326.7|26
1613554230000|2021-02-17 09:30:30|6330.1|6327.3|6330.3|6327.5|6330.5|6327.7|6329.8|6327|6
1613554240000|2021-02-17 09:30:40|6329.8|6327|6329.5|6326.7|6330.5|6327.7|6329.2|6326.4|34
1613554250000|2021-02-17 09:30:50|6329.3|6326.5|6330.3|6327.5|6330.5|6327.7|6329.3|6326.5|24
1613554260000|2021-02-17 09:31:00|6330.5|6327.7|6329.5|6326.7|6330.5|6327.7|6329.2|6326.4|5
1613554270000|2021-02-17 09:31:10|6329.8|6327|6328.8|6326|6329.8|6327|6328.8|6326|1
1613554280000|2021-02-17 09:31:20|6329|6326.2|6330.1|6327.3|6330.1|6327.3|6328.8|6326|14
1613554290000|2021-02-17 09:31:30|6330.8|6328|6330.3|6327.5|6330.8|6328|6330.3|6327.5|0
1613554300000|2021-02-17 09:31:40|6329.8|6327|6331.5|6328.7|6331.5|6328.7|6329.8|6327|11
1613554310000|2021-02-17 09:31:50|6332.5|6329.7|6332|6329.2|6332.5|6329.7|6331.8|6329|12
1613554320000|2021-02-17 09:32:00|6332.3|6329.5|6331|6328.2|6332.5|6329.7|6330.8|6328|2
1613554330000|2021-02-17 09:32:10|6330.8|6328|6331|6328.2|6331|6328.2|6330.8|6328|3
1613554340000|2021-02-17 09:32:20|6331.5|6328.7|6333|6330.2|6333.5|6330.7|6331.5|6328.7|205
1613554350000|2021-02-17 09:32:30|6332.8|6330|6330.8|6328|6332.8|6330|6330.5|6327.7|17
1613554360000|2021-02-17 09:32:40|6331|6328.2|6331|6328.2|6331|6328.2|6331|6328.2|1
1613554370000|2021-02-17 09:32:50|6331.1|6328.3|6331.8|6329|6332|6329.2|6331.1|6328.3|0
1613554380000|2021-02-17 09:33:00|6332|6329.2|6333|6330.2|6333|6330.2|6331.8|6329|10
1613554390000|2021-02-17 09:33:10|6332.8|6330|6332.8|6330|6333|6330.2|6332.8|6330|2
1613554400000|2021-02-17 09:33:20|6332.5|6329.7|6332|6329.2|6333|6330.2|6331.8|6329|18
1613554410000|2021-02-17 09:33:30|6331.8|6329|6331.5|6328.7|6331.8|6329|6331.3|6328.5|1
1613554420000|2021-02-17 09:33:40|6331.3|6328.5|6331.3|6328.5|6331.3|6328.5|6331.3|6328.5|2
1613554430000|2021-02-17 09:33:50|6331.5|6328.7|6327.5|6324.7|6331.5|6328.7|6327.5|6324.7|53
1613554440000|2021-02-17 09:34:00|6328.2|6325.4|6328.5|6325.7|6328.5|6325.7|6328.2|6325.4|12
1613554450000|2021-02-17 09:34:10|6328.8|6326|6328.5|6325.7|6328.8|6326|6327.5|6324.7|79
1613554460000|2021-02-17 09:34:20|6328.8|6326|6330.8|6328|6331.5|6328.7|6328.8|6326|292
1613554470000|2021-02-17 09:34:30|6331.1|6328.3|6332.8|6330|6332.8|6330|6331.1|6328.3|42
1613554480000|2021-02-17 09:34:40|6332.3|6329.5|6333|6330.2|6334.5|6331.7|6331.8|6329|49
1613554490000|2021-02-17 09:34:50|6333.5|6330.7|6332.8|6330|6333.8|6331|6332.8|6330|30
1613554500000|2021-02-17 09:35:00|6333|6330.2|6330.8|6328|6333|6330.2|6330.8|6328|15
1613554510000|2021-02-17 09:35:10|6330.5|6327.7|6329.5|6326.7|6330.8|6328|6329.5|6326.7|15
1613554520000|2021-02-17 09:35:20|6329.8|6327|6329.8|6327|6330.5|6327.7|6329.8|6327|9
1613554540000|2021-02-17 09:35:40|6330.5|6327.7|6330.5|6327.7|6330.5|6327.7|6330.3|6327.5|8
1613554550000|2021-02-17 09:35:50|6330.3|6327.5|6328.7|6325.9|6330.3|6327.5|6327.8|6325|14
1613554560000|2021-02-17 09:36:00|6328.3|6325.5|6327.8|6325|6328.3|6325.5|6327.8|6325|1
1613554570000|2021-02-17 09:36:10|6328.5|6325.7|6328.2|6325.4|6328.8|6326|6328.2|6325.4|6
1613554580000|2021-02-17 09:36:20|6328.3|6325.5|6328.3|6325.5|6328.3|6325.5|6328.3|6325.5|3
1613554590000|2021-02-17 09:36:30|6328.5|6325.7|6328.2|6325.4|6328.5|6325.7|6328.2|6325.4|3
1613554600000|2021-02-17 09:36:40|6327.8|6325|6327.5|6324.7|6327.8|6325|6327.5|6324.7|106
1613554610000|2021-02-17 09:36:50|6327.8|6325|6327.8|6325|6328.5|6325.7|6327.8|6325|15
1613554620000|2021-02-17 09:37:00|6327.5|6324.7|6328.3|6325.5|6328.5|6325.7|6327.5|6324.7|104
1613554630000|2021-02-17 09:37:10|6327.8|6325|6328.1|6325.3|6328.8|6326|6327.5|6324.7|121
1613554640000|2021-02-17 09:37:20|6328.5|6325.7|6328.5|6325.7|6328.5|6325.7|6328.1|6325.3|8
1613554650000|2021-02-17 09:37:30|6328.8|6326|6328.5|6325.7|6328.8|6326|6328.5|6325.7|92
1613554660000|2021-02-17 09:37:40|6328.8|6326|6328.8|6326|6328.8|6326|6327.5|6324.7|56
1613554670000|2021-02-17 09:37:50|6329|6326.2|6328.5|6325.7|6329.5|6326.7|6328.5|6325.7|30
1613554680000|2021-02-17 09:38:00|6329.5|6326.7|6328.5|6325.7|6329.5|6326.7|6328.1|6325.3|59
1613554690000|2021-02-17 09:38:10|6329.5|6326.7|6329.3|6326.5|6329.5|6326.7|6329.3|6326.5|7
1613554700000|2021-02-17 09:38:20|||||||||1
1613554710000|2021-02-17 09:38:30|6328.5|6325.7|6329|6326.2|6329|6326.2|6328.5|6325.7|5
1613554720000|2021-02-17 09:38:40|6328.8|6326|6329.3|6326.5|6329.5|6326.7|6328.5|6325.7|31
1613554730000|2021-02-17 09:38:50|6329.2|6326.4|6329.3|6326.5|6329.5|6326.7|6329.2|6326.4|1
1613554740000|2021-02-17 09:39:00|6329.5|6326.7|6330.2|6327.4|6330.8|6328|6329.3|6326.5|13
1613554750000|2021-02-17 09:39:10|6330.3|6327.5|6329.8|6327|6330.3|6327.5|6329.5|6326.7|11
1613554760000|2021-02-17 09:39:20|6329.5|6326.7|6332.5|6329.7|6332.5|6329.7|6329.5|6326.7|63
1613554770000|2021-02-17 09:39:30|6333.5|6330.7|6334|6331.2|6334|6331.2|6332.5|6329.7|69
1613554780000|2021-02-17 09:39:40|6333.7|6330.9|6333|6330.2|6333.7|6330.9|6332.5|6329.7|51
1613554790000|2021-02-17 09:39:50|6333.1|6330.3|6333.8|6331|6334|6331.2|6332.5|6329.7|205
1613554800000|2021-02-17 09:40:00|6334|6331.2|6333|6330.2|6334|6331.2|6332.5|6329.7|137
1613554810000|2021-02-17 09:40:10|6332.8|6330|6333.5|6330.7|6333.5|6330.7|6332.5|6329.7|56
1613554820000|2021-02-17 09:40:20|6333.1|6330.3|6332.5|6329.7|6333.1|6330.3|6332.5|6329.7|4
1613554830000|2021-02-17 09:40:30|6332.1|6329.3|6332.1|6329.3|6333.5|6330.7|6330.5|6327.7|160
1613554840000|2021-02-17 09:40:40|6332.5|6329.7|6333.1|6330.3|6333.5|6330.7|6332.5|6329.7|14
1613554850000|2021-02-17 09:40:50|6333.5|6330.7|6332.5|6329.7|6333.5|6330.7|6332.5|6329.7|22
1613554860000|2021-02-17 09:41:00|6332.7|6329.9|6333.3|6330.5|6333.5|6330.7|6332.7|6329.9|14
1613554870000|2021-02-17 09:41:10|6333|6330.2|6332.5|6329.7|6333|6330.2|6332.5|6329.7|19
1613554880000|2021-02-17 09:41:20|||||||||105
1613554890000|2021-02-17 09:41:30|6331.7|6328.9|6332.5|6329.7|6332.5|6329.7|6331.7|6328.9|22
1613554900000|2021-02-17 09:41:40|6332.1|6329.3|6332.5|6329.7|6332.8|6330|6331.5|6328.7|26
1613554910000|2021-02-17 09:41:50|||||||||54
1613554920000|2021-02-17 09:42:00|6333.5|6330.7|6332.5|6329.7|6333.5|6330.7|6331|6328.2|94
1613554930000|2021-02-17 09:42:10|6332.8|6330|6333.3|6330.5|6333.5|6330.7|6332.8|6330|24
1613554940000|2021-02-17 09:42:20|6332.8|6330|6332.5|6329.7|6332.8|6330|6332.5|6329.7|4
1613554950000|2021-02-17 09:42:30|6331.8|6329|6333.3|6330.5|6333.5|6330.7|6331.5|6328.7|49
1613554960000|2021-02-17 09:42:40|6332.8|6330|6333.5|6330.7|6333.5|6330.7|6332.8|6330|2
1613554970000|2021-02-17 09:42:50|6333.7|6330.9|6332.8|6330|6334.5|6331.7|6332|6329.2|232
1613554980000|2021-02-17 09:43:00|6332.5|6329.7|6329.3|6326.5|6332.6|6329.8|6329.3|6326.5|283
1613554990000|2021-02-17 09:43:10|6328.8|6326|6329.8|6327|6329.8|6327|6328.8|6326|11
1613555000000|2021-02-17 09:43:20|6329.3|6326.5|6330.5|6327.7|6330.5|6327.7|6329.3|6326.5|13
1613555010000|2021-02-17 09:43:30|6330.8|6328|6330.8|6328|6331|6328.2|6330.8|6328|7
1613555030000|2021-02-17 09:43:50|6330.5|6327.7|6331.3|6328.5|6331.3|6328.5|6329.5|6326.7|34
1613555040000|2021-02-17 09:44:00|6331.5|6328.7|6332.4|6329.6|6332.4|6329.6|6330.5|6327.7|35
1613555050000|2021-02-17 09:44:10|6332.3|6329.5|6329.8|6327|6332.3|6329.5|6329.8|6327|94
1613555060000|2021-02-17 09:44:20|6329.3|6326.5|6330.3|6327.5|6330.8|6328|6329.3|6326.5|10
1613555070000|2021-02-17 09:44:30|6330.4|6327.6|6330.8|6328|6330.8|6328|6330.3|6327.5|0
1613555090000|2021-02-17 09:44:50|6331.4|6328.6|6330.9|6328.1|6331.4|6328.6|6330.8|6328|31
1613555100000|2021-02-17 09:45:00|6331.3|6328.5|6329.4|6326.6|6331.3|6328.5|6329.4|6326.6|10
1613555120000|2021-02-17 09:45:20|6329.8|6327|6332.4|6329.6|6332.4|6329.6|6329.8|6327|17
1613555130000|2021-02-17 09:45:30|6332.3|6329.5|6331.8|6329|6332.3|6329.5|6331.8|6329|5
1613555150000|2021-02-17 09:45:50|6332.1|6329.3|6335.4|6332.6|6336.4|6333.6|6332.1|6329.3|289
1613555160000|2021-02-17 09:46:00|6335.2|6332.4|6330.3|6327.5|6335.2|6332.4|6329.4|6326.6|77
1613555170000|2021-02-17 09:46:10|6329.8|6327|6330.4|6327.6|6330.4|6327.6|6329.4|6326.6|10
1613555180000|2021-02-17 09:46:20|6330.8|6328|6329.4|6326.6|6330.8|6328|6328.9|6326.1|6
1613555190000|2021-02-17 09:46:30|6329.3|6326.5|6329.4|6326.6|6329.4|6326.6|6329.3|6326.5|3
1613555200000|2021-02-17 09:46:40|6329.8|6327|6328.4|6325.6|6329.8|6327|6328.4|6325.6|62
1613555220000|2021-02-17 09:47:00|6328.8|6326|6329.9|6327.1|6330.4|6327.6|6328.8|6326|43
1613555230000|2021-02-17 09:47:10|6329.8|6327|6329.9|6327.1|6330.9|6328.1|6329.4|6326.6|46
1613555240000|2021-02-17 09:47:20|6329.8|6327|6329.9|6327.1|6329.9|6327.1|6328.8|6326|17
1613555250000|2021-02-17 09:47:30|6329.4|6326.6|6329.4|6326.6|6329.4|6326.6|6328.9|6326.1|3
1613555260000|2021-02-17 09:47:40|6329.8|6327|6331.9|6329.1|6332.1|6329.3|6329.3|6326.5|17
1613555270000|2021-02-17 09:47:50|6331.3|6328.5|6332.1|6329.3|6332.1|6329.3|6330.6|6327.8|15
1613555280000|2021-02-17 09:48:00|6332.8|6330|6331.9|6329.1|6332.8|6330|6331.8|6329|13
1613555290000|2021-02-17 09:48:10|6331.8|6329|6331.4|6328.6|6331.8|6329|6330.9|6328.1|38
1613555300000|2021-02-17 09:48:20|6332.8|6330|6331.8|6329|6332.8|6330|6331.8|6329|5
1613555310000|2021-02-17 09:48:30|6333.4|6330.6|6333.3|6330.5|6333.8|6331|6333.3|6330.5|13
1613555320000|2021-02-17 09:48:40|6333.4|6330.6|6332.8|6330|6334.4|6331.6|6332.8|6330|16
1613555330000|2021-02-17 09:48:50|6332.3|6329.5|6332.4|6329.6|6332.4|6329.6|6332.2|6329.4|1
1613555340000|2021-02-17 09:49:00|6332.8|6330|6331.3|6328.5|6332.8|6330|6331.3|6328.5|8
1613555350000|2021-02-17 09:49:10|6331.2|6328.4|6331.3|6328.5|6331.3|6328.5|6331.2|6328.4|3
1613555360000|2021-02-17 09:49:20|6331.2|6328.4|6328.8|6326|6331.2|6328.4|6328.4|6325.6|24
1613555370000|2021-02-17 09:49:30|6328.4|6325.6|6329.4|6326.6|6329.4|6326.6|6328.4|6325.6|3
1613555380000|2021-02-17 09:49:40|6329.3|6326.5|6329.3|6326.5|6329.8|6327|6329.3|6326.5|1
1613555390000|2021-02-17 09:49:50|6328.8|6326|6328.8|6326|6329.2|6326.4|6328.4|6325.6|82
1613555400000|2021-02-17 09:50:00|6328.9|6326.1|6329.7|6326.9|6329.8|6327|6328.8|6326|22
1613555410000|2021-02-17 09:50:10|6329.3|6326.5|6329.8|6327|6330.2|6327.4|6329.3|6326.5|157
1613555420000|2021-02-17 09:50:20|6330.2|6327.4|6330.3|6327.5|6330.8|6328|6330.2|6327.4|26
1613555430000|2021-02-17 09:50:30|6330.8|6328|6330.2|6327.4|6330.8|6328|6330.2|6327.4|7
1613555440000|2021-02-17 09:50:40|6330.3|6327.5|6330.3|6327.5|6330.3|6327.5|6330.3|6327.5|2
1613555450000|2021-02-17 09:50:50|6330.2|6327.4|6330.3|6327.5|6330.8|6328|6328.8|6326|25
1613555460000|2021-02-17 09:51:00|6330.2|6327.4|6330.4|6327.6|6330.4|6327.6|6329.3|6326.5|27
1613555470000|2021-02-17 09:51:10|6330.8|6328|6333.2|6330.4|6334.2|6331.4|6330.3|6327.5|176
1613555480000|2021-02-17 09:51:20|6332.8|6330|6332.2|6329.4|6332.8|6330|6332.2|6329.4|11
1613555490000|2021-02-17 09:51:30|6332.3|6329.5|6331.2|6328.4|6332.3|6329.5|6331.2|6328.4|11
1613555500000|2021-02-17 09:51:40|6331.9|6329.1|6331.8|6329|6332.2|6329.4|6330.9|6328.1|27
1613555510000|2021-02-17 09:51:50|6332.2|6329.4|6331.3|6328.5|6332.2|6329.4|6331.3|6328.5|12
1613555520000|2021-02-17 09:52:00|6331.2|6328.4|6329.4|6326.6|6331.2|6328.4|6329.4|6326.6|11
1613555530000|2021-02-17 09:52:10|6329.8|6327|6330.2|6327.4|6330.3|6327.5|6329.8|6327|15
1613555540000|2021-02-17 09:52:20|6329.4|6326.6|6328.4|6325.6|6329.4|6326.6|6328.4|6325.6|12
1613555550000|2021-02-17 09:52:30|6328.8|6326|6329.8|6327|6329.8|6327|6328.8|6326|35
1613555560000|2021-02-17 09:52:40|6329.4|6326.6|6329.8|6327|6329.8|6327|6329.3|6326.5|26
1613555570000|2021-02-17 09:52:50|6330.2|6327.4|6330.4|6327.6|6330.4|6327.6|6330.2|6327.4|2
1613555580000|2021-02-17 09:53:00|6330.8|6328|6330.8|6328|6330.8|6328|6330.8|6328|8
1613555590000|2021-02-17 09:53:10|6330.4|6327.6|6330.8|6328|6330.8|6328|6330.3|6327.5|4
1613555600000|2021-02-17 09:53:20|6330.3|6327.5|6330.2|6327.4|6330.8|6328|6330.2|6327.4|5
1613555610000|2021-02-17 09:53:30|6330.5|6327.7|6329.8|6327|6330.8|6328|6329.8|6327|8
1613555620000|2021-02-17 09:53:40|6329.4|6326.6|6328.8|6326|6329.8|6327|6328.4|6325.6|52
1613555630000|2021-02-17 09:53:50|6329.1|6326.3|6328.4|6325.6|6329.4|6326.6|6328.4|6325.6|60
1613555640000|2021-02-17 09:54:00|6328.6|6325.8|6329.8|6327|6329.8|6327|6328.4|6325.6|5
1613555650000|2021-02-17 09:54:10|6329.4|6326.6|6328.9|6326.1|6329.4|6326.6|6328.6|6325.8|10
1613555660000|2021-02-17 09:54:20|6328.8|6326|6330.4|6327.6|6330.4|6327.6|6328.8|6326|22
1613555670000|2021-02-17 09:54:30|6330.2|6327.4|6330.4|6327.6|6330.4|6327.6|6329.1|6326.3|42
1613555680000|2021-02-17 09:54:40|6330.1|6327.3|6329.1|6326.3|6330.1|6327.3|6329.1|6326.3|30
1613555690000|2021-02-17 09:54:50|6329.2|6326.4|6330.1|6327.3|6330.1|6327.3|6329.2|6326.4|0
1613555700000|2021-02-17 09:55:00|6329.9|6327.1|6329.6|6326.8|6330.1|6327.3|6329.4|6326.6|9
1613555710000|2021-02-17 09:55:10|6329.4|6326.6|6329.1|6326.3|6329.6|6326.8|6328.7|6325.9|9
1613555720000|2021-02-17 09:55:20|6329.7|6326.9|6330.4|6327.6|6330.4|6327.6|6329.7|6326.9|14
1613555730000|2021-02-17 09:55:30|||||||||1
1613555760000|2021-02-17 09:56:00|6330.3|6327.5|6328.9|6326.1|6330.3|6327.5|6328.9|6326.1|4
1613555770000|2021-02-17 09:56:10|6328.8|6326|6329.4|6326.6|6329.4|6326.6|6328.7|6325.9|1
1613555780000|2021-02-17 09:56:20|6329.1|6326.3|6330.9|6328.1|6332.1|6329.3|6329.1|6326.3|126
1613555790000|2021-02-17 09:56:30|6331.1|6328.3|6329.4|6326.6|6331.1|6328.3|6329.4|6326.6|4
1613555800000|2021-02-17 09:56:40|6329.6|6326.8|6329.9|6327.1|6330.1|6327.3|6329.6|6326.8|4
1613555810000|2021-02-17 09:56:50|||||||||1
1613555820000|2021-02-17 09:57:00|6329.8|6327|6329.9|6327.1|6330.1|6327.3|6329.4|6326.6|7
1613555830000|2021-02-17 09:57:10|6329.4|6326.6|6330.1|6327.3|6330.1|6327.3|6329.4|6326.6|2
1613555840000|2021-02-17 09:57:20|6330.4|6327.6|6331.4|6328.6|6331.4|6328.6|6330.4|6327.6|17
1613555850000|2021-02-17 09:57:30|6331.1|6328.3|6331.9|6329.1|6331.9|6329.1|6331.1|6328.3|41
1613555860000|2021-02-17 09:57:40|6331.8|6329|6331.9|6329.1|6332.4|6329.6|6331.4|6328.6|7
1613555870000|2021-02-17 09:57:50|||||||||1
1613555880000|2021-02-17 09:58:00|6331.4|6328.6|6330.1|6327.3|6331.4|6328.6|6329.9|6327.1|8
1613555890000|2021-02-17 09:58:10|6330.4|6327.6|6329.9|6327.1|6330.4|6327.6|6329.9|6327.1|5
1613555900000|2021-02-17 09:58:20|6329.4|6326.6|6330.1|6327.3|6330.1|6327.3|6329.4|6326.6|7
1613555910000|2021-02-17 09:58:30|6328.4|6325.6|6328.1|6325.3|6328.4|6325.6|6328.1|6325.3|67
1613555920000|2021-02-17 09:58:40|||||||||20
1613555930000|2021-02-17 09:58:50|6327.7|6324.9|6327.7|6324.9|6327.7|6324.9|6327.7|6324.9|157
1613555940000|2021-02-17 09:59:00|6328.1|6325.3|6328.4|6325.6|6328.4|6325.6|6327.7|6324.9|41
1613555950000|2021-02-17 09:59:10|6328.6|6325.8|6329.1|6326.3|6329.1|6326.3|6328.6|6325.8|23
1613555960000|2021-02-17 09:59:20|6329.6|6326.8|6329.6|6326.8|6329.7|6326.9|6329.1|6326.3|32
1613555970000|2021-02-17 09:59:30|6329.7|6326.9|6329.6|6326.8|6329.7|6326.9|6329.6|6326.8|2
1613555980000|2021-02-17 09:59:40|6329.4|6326.6|6330.7|6327.9|6331.4|6328.6|6329.4|6326.6|8
1613555990000|2021-02-17 09:59:50|6331.1|6328.3|6330.6|6327.8|6331.1|6328.3|6330.4|6327.6|9
1613556000000|2021-02-17 10:00:00|6330.4|6327.6|6330.4|6327.6|6331.6|6328.8|6330.4|6327.6|12
1613556010000|2021-02-17 10:00:10|6330.6|6327.8|6330.6|6327.8|6330.6|6327.8|6330.4|6327.6|1
1613556020000|2021-02-17 10:00:20|6330.7|6327.9|6331.4|6328.6|6331.7|6328.9|6330.6|6327.8|7
1613556030000|2021-02-17 10:00:30|6331.6|6328.8|6329.4|6326.6|6332|6328.9|6329.4|6326.6|134
1613556040000|2021-02-17 10:00:40|6329.1|6326.3|6328.1|6325.3|6329.1|6326.3|6328.1|6325.3|26
1613556050000|2021-02-17 10:00:50|6327.7|6324.9|6328.1|6325.3|6328.6|6325.8|6327.7|6324.9|13
1613556060000|2021-02-17 10:01:00|6327.7|6324.9|6328.7|6325.9|6328.7|6325.9|6327.7|6324.9|20
1613556070000|2021-02-17 10:01:10|6328.6|6325.8|6328.1|6325.3|6328.6|6325.8|6326.7|6323.9|189
1613556080000|2021-02-17 10:01:20|6327.9|6325.1|6330.6|6327.8|6330.6|6327.8|6327.4|6324.6|21
1613556090000|2021-02-17 10:01:30|6330.7|6327.9|6331.2|6328.4|6334.1|6331.3|6330.7|6327.9|78
1613556100000|2021-02-17 10:01:40|6331.6|6328.8|6331.7|6328.9|6332.1|6329.3|6331.6|6328.8|1
1613556110000|2021-02-17 10:01:50|6332.1|6329.3|6330.1|6327.3|6332.1|6329.3|6330.1|6327.3|72
1613556120000|2021-02-17 10:02:00|6330.2|6327.4|6331.7|6328.9|6331.8|6329|6330.2|6327.4|12
1613556130000|2021-02-17 10:02:10|6332.1|6329.3|6329.6|6326.8|6332.1|6329.3|6329.6|6326.8|105
1613556140000|2021-02-17 10:02:20|6329.7|6326.9|6330.1|6327.3|6330.1|6327.3|6329.7|6326.9|2
1613556150000|2021-02-17 10:02:30|6330.2|6327.4|6330.7|6327.9|6330.7|6327.9|6330.1|6327.3|25
1613556160000|2021-02-17 10:02:40|6331.1|6328.3|6331.1|6328.3|6331.1|6328.3|6331.1|6328.3|10
1613556170000|2021-02-17 10:02:50|6330.4|6327.6|6328.4|6325.6|6330.4|6327.6|6328.4|6325.6|34
1613556180000|2021-02-17 10:03:00|6328.7|6325.9|6328.6|6325.8|6328.7|6325.9|6328.6|6325.8|10
1613556190000|2021-02-17 10:03:10|6328.9|6326.1|6330.6|6327.8|6331.1|6328.3|6328.9|6326.1|73
1613556200000|2021-02-17 10:03:20|6331.1|6328.3|6331.1|6328.3|6331.1|6328.3|6330.4|6327.6|5
1613556210000|2021-02-17 10:03:30|6331.4|6328.6|6331.6|6328.8|6332.1|6329.3|6331.4|6328.6|15
1613556220000|2021-02-17 10:03:40|6331.4|6328.6|6331.4|6328.6|6331.6|6328.8|6331.4|6328.6|2
1613556230000|2021-02-17 10:03:50|6330.9|6328.1|6331.1|6328.3|6331.1|6328.3|6330.4|6327.6|9
1613556240000|2021-02-17 10:04:00|||||||||3
1613556250000|2021-02-17 10:04:10|6331.6|6328.8|6331.4|6328.6|6331.6|6328.8|6331.4|6328.6|4
1613556270000|2021-02-17 10:04:30|6330.4|6327.6|6330.6|6327.8|6331.1|6328.3|6330.4|6327.6|14
1613556280000|2021-02-17 10:04:40|6331.1|6328.3|6331.1|6328.3|6331.1|6328.3|6331.1|6328.3|1
1613556300000|2021-02-17 10:05:00|6331.4|6328.6|6331.6|6328.8|6331.6|6328.8|6331.4|6328.6|2
1613556310000|2021-02-17 10:05:10|6332.1|6329.3|6332.1|6329.3|6332.1|6329.3|6332.1|6329.3|5
1613556320000|2021-02-17 10:05:20|||||||||6
1613556330000|2021-02-17 10:05:30|6332.4|6329.6|6334.6|6331.8|6334.6|6331.8|6332.4|6329.6|26
1613556340000|2021-02-17 10:05:40|6334.4|6331.6|6334.6|6331.8|6335.1|6332.3|6334.4|6331.6|9
1613556350000|2021-02-17 10:05:50|6334.9|6332.1|6337.4|6334.6|6338.1|6335.3|6334.9|6332.1|24
1613556360000|2021-02-17 10:06:00|6337.6|6334.8|6337.1|6334.3|6338.7|6335.9|6337.1|6334.3|18
1613556370000|2021-02-17 10:06:10|6337.4|6334.6|6336.7|6333.9|6338.1|6335.3|6336.7|6333.9|13
1613556380000|2021-02-17 10:06:20|6337.4|6334.6|6337.1|6334.3|6338.1|6335.3|6337.1|6334.3|12
1613556390000|2021-02-17 10:06:30|6337.6|6334.8|6337.1|6334.3|6337.6|6334.8|6337.1|6334.3|3
1613556400000|2021-02-17 10:06:40|6337.7|6334.9|6339.3|6336.5|6339.7|6336.9|6336.7|6333.9|1120
1613556410000|2021-02-17 10:06:50|6339.2|6336.4|6339.7|6336.9|6339.7|6336.9|6339.2|6336.4|123
1613556420000|2021-02-17 10:07:00|6339.8|6337|6339.7|6336.9|6339.8|6337|6339.7|6336.9|21
1613556430000|2021-02-17 10:07:10|6339.4|6336.6|6339.7|6336.9|6339.7|6336.9|6339.1|6336.3|131
1613556440000|2021-02-17 10:07:20|6339.8|6337|6340.2|6337.4|6340.2|6337.4|6339.8|6337|64
1613556450000|2021-02-17 10:07:30|6339.7|6336.9|6340.8|6338|6341|6338.2|6339.7|6336.9|112
1613556460000|2021-02-17 10:07:40|6341|6338.2|6341.2|6338.4|6341.3|6338.5|6340.7|6337.9|4
1613556470000|2021-02-17 10:07:50|6341.3|6338.5|6340.7|6337.9|6341.7|6338.9|6340.7|6337.9|47
1613556480000|2021-02-17 10:08:00|6340.8|6338|6341.2|6338.4|6341.2|6338.4|6340.7|6337.9|3
1613556490000|2021-02-17 10:08:10|6341|6338.2|6340.7|6337.9|6341|6338.2|6340.7|6337.9|0
1613556500000|2021-02-17 10:08:20|6340.8|6338|6341.7|6338.9|6341.7|6338.9|6340.7|6337.9|26
1613556520000|2021-02-17 10:08:40|6342|6339.2|6342.3|6339.5|6343.7|6340.9|6342|6339.2|65
1613556530000|2021-02-17 10:08:50|6342.8|6340|6340.7|6337.9|6342.8|6340|6340.7|6337.9|44
1613556540000|2021-02-17 10:09:00|6340.8|6338|6339.3|6336.5|6341.3|6338.5|6339.2|6336.4|25
1613556550000|2021-02-17 10:09:10|6338.7|6335.9|6339.7|6336.9|6339.7|6336.9|6338.7|6335.9|15
1613556560000|2021-02-17 10:09:20|6339.8|6337|6339.8|6337|6339.8|6337|6339.8|6337|0
1613556570000|2021-02-17 10:09:30|6340.2|6337.4|6339.2|6336.4|6340.2|6337.4|6339.2|6336.4|1
1613556580000|2021-02-17 10:09:40|6339.3|6336.5|6339.8|6337|6340.3|6337.5|6339.3|6336.5|9
1613556590000|2021-02-17 10:09:50|6340.3|6337.5|6341.8|6339|6341.8|6339|6339.7|6336.9|345
1613556600000|2021-02-17 10:10:00|6342.2|6339.4|6345.6|6342.8|6346|6343.2|6342|6339.2|794
1613556610000|2021-02-17 10:10:10|6346|6343.2|6345.1|6342.3|6346.5|6343.7|6345|6342.2|48
1613556620000|2021-02-17 10:10:20|6345.5|6342.7|6344.5|6341.7|6345.6|6342.8|6344|6341.2|251
1613556630000|2021-02-17 10:10:30|6344.6|6341.8|6345.6|6342.8|6345.6|6342.8|6344.5|6341.7|15
1613556640000|2021-02-17 10:10:40|6345.5|6342.7|6348|6345.2|6348|6345.2|6345|6342.2|142
1613556650000|2021-02-17 10:10:50|6347.6|6344.8|6345.6|6342.8|6347.6|6344.8|6345.5|6342.7|29
1613556660000|2021-02-17 10:11:00|6346.1|6343.3|6347.3|6344.5|6349|6346.2|6346.1|6343.3|90
1613556670000|2021-02-17 10:11:10|6347|6344.2|6346.6|6343.8|6347.6|6344.8|6345.9|6343.1|20
1613556680000|2021-02-17 10:11:20|6345.9|6343.1|6345.9|6343.1|6346.4|6343.6|6345.9|6343.1|9
1613556690000|2021-02-17 10:11:30|6346.2|6343.4|6345.4|6342.6|6347.6|6344.8|6344.9|6342.1|236
1613556700000|2021-02-17 10:11:40|6345.6|6342.8|6345.9|6343.1|6346.4|6343.6|6345.6|6342.8|11
1613556710000|2021-02-17 10:11:50|6345.6|6342.8|6344.4|6341.6|6345.6|6342.8|6343.9|6341.1|26
1613556720000|2021-02-17 10:12:00|6344.6|6341.8|6346.4|6343.6|6346.4|6343.6|6344.4|6341.6|10
1613556730000|2021-02-17 10:12:10|6346.6|6343.8|6346.4|6343.6|6347.6|6344.8|6346.4|6343.6|74
1613556740000|2021-02-17 10:12:20|6346.9|6344.1|6346.9|6344.1|6347.6|6344.8|6346.9|6344.1|7
1613556750000|2021-02-17 10:12:30|6347.1|6344.3|6347.4|6344.6|6347.4|6344.6|6346.9|6344.1|5
1613556760000|2021-02-17 10:12:40|6347.6|6344.8|6347.4|6344.6|6347.6|6344.8|6346.9|6344.1|4
1613556770000|2021-02-17 10:12:50|6346.9|6344.1|6347.1|6344.3|6347.3|6344.5|6346.9|6344.1|4
1613556780000|2021-02-17 10:13:00|6347.4|6344.6|6348.2|6345.4|6349.9|6347.1|6347.4|6344.6|34
1613556790000|2021-02-17 10:13:10|6348.1|6345.3|6347.9|6345.1|6348.2|6345.4|6347.9|6345.1|14
1613556800000|2021-02-17 10:13:20|6348.1|6345.3|6347.1|6344.3|6348.2|6345.4|6346.9|6344.1|18
1613556810000|2021-02-17 10:13:30|6347.4|6344.6|6346.4|6343.6|6347.6|6344.8|6346.4|6343.6|4
1613556820000|2021-02-17 10:13:40|6346.6|6343.8|6346.4|6343.6|6346.6|6343.8|6346.4|6343.6|5
1613556830000|2021-02-17 10:13:50|6346.6|6343.8|6347.4|6344.6|6347.6|6344.8|6346.4|6343.6|43
1613556840000|2021-02-17 10:14:00|6347.6|6344.8|6347.1|6344.3|6347.6|6344.8|6346.2|6343.4|5
1613556850000|2021-02-17 10:14:10|6345.2|6342.4|6346.6|6343.8|6347.2|6344.4|6345.2|6342.4|120
1613556860000|2021-02-17 10:14:20|6346.7|6343.9|6346.1|6343.3|6347.2|6344.4|6346.1|6343.3|47
1613556870000|2021-02-17 10:14:30|6346.2|6343.4|6346.7|6343.9|6347.1|6344.3|6346.2|6343.4|4
1613556880000|2021-02-17 10:14:40|6346.6|6343.8|6347.1|6344.3|6347.2|6344.4|6346.6|6343.8|7
1613556890000|2021-02-17 10:14:50|6347.2|6344.4|6347.3|6344.5|6347.6|6344.8|6346.9|6344.1|6
1613556900000|2021-02-17 10:15:00|6346.9|6344.1|6346.6|6343.8|6346.9|6344.1|6346.2|6343.4|21
1613556910000|2021-02-17 10:15:10|6346.9|6344.1|6346.2|6343.4|6346.9|6344.1|6346.1|6343.3|39
1613556920000|2021-02-17 10:15:20|6346.6|6343.8|6346.6|6343.8|6346.6|6343.8|6346.6|6343.8|2
1613556930000|2021-02-17 10:15:30|6347.1|6344.3|6347.1|6344.3|6347.2|6344.4|6347.1|6344.3|6
1613556940000|2021-02-17 10:15:40|6346.9|6344.1|6347.4|6344.6|6347.6|6344.8|6346.9|6344.1|11
1613556950000|2021-02-17 10:15:50|6347.6|6344.8|6349.2|6346.4|6349.2|6346.4|6347.6|6344.8|27
1613556960000|2021-02-17 10:16:00|6349.9|6347.1|6350.6|6347.8|6350.6|6347.8|6348.9|6346.1|234
1613556970000|2021-02-17 10:16:10|6350.2|6347.4|6351.2|6348.4|6351.2|6348.4|6350.2|6347.4|50
1613556980000|2021-02-17 10:16:20|6350.2|6347.4|6351.7|6348.9|6351.7|6348.9|6350.2|6347.4|57
1613556990000|2021-02-17 10:16:30|6351.8|6349|6351.6|6348.8|6353.2|6350.4|6351.3|6348.5|48
1613557000000|2021-02-17 10:16:40|6351.3|6348.5|6349.2|6346.4|6351.8|6349|6348.8|6346|166
1613557010000|2021-02-17 10:16:50|||||||||6
1613557020000|2021-02-17 10:17:00|6347.5|6344.7|6349.2|6346.4|6349.2|6346.4|6347.5|6344.7|46
1613557030000|2021-02-17 10:17:10|||||||||27
1613557040000|2021-02-17 10:17:20|6348.8|6346|6348.2|6345.4|6348.8|6346|6348.2|6345.4|11
1613557050000|2021-02-17 10:17:30|6348.3|6345.5|6348.2|6345.4|6348.3|6345.5|6348.2|6345.4|5
1613557060000|2021-02-17 10:17:40|6347.2|6344.4|6346.8|6344|6347.2|6344.4|6346.8|6344|16
1613557070000|2021-02-17 10:17:50|6347.3|6344.5|6346.7|6343.9|6347.3|6344.5|6346.7|6343.9|2
1613557080000|2021-02-17 10:18:00|6346.8|6344|6347.2|6344.4|6347.8|6345|6346.8|6344|10
1613557090000|2021-02-17 10:18:10|6347.7|6344.9|6347.7|6344.9|6347.8|6345|6346.7|6343.9|13
1613557100000|2021-02-17 10:18:20|6347.2|6344.4|6348.2|6345.4|6348.2|6345.4|6347.2|6344.4|6
1613557110000|2021-02-17 10:18:30|6347.8|6345|6348.2|6345.4|6349.2|6346.4|6347.7|6344.9|19
1613557120000|2021-02-17 10:18:40|6348.5|6345.7|6348.7|6345.9|6348.8|6346|6348.5|6345.7|1
1613557130000|2021-02-17 10:18:50|6349.2|6346.4|6349.2|6346.4|6349.2|6346.4|6349.2|6346.4|23
1613557140000|2021-02-17 10:19:00|||||||||49
1613557150000|2021-02-17 10:19:10|6348.2|6345.4|6348.7|6345.9|6349.2|6346.4|6348.2|6345.4|87
1613557160000|2021-02-17 10:19:20|6348.5|6345.7|6349.2|6346.4|6349.2|6346.4|6348.3|6345.5|6
1613557170000|2021-02-17 10:19:30|6348.2|6345.4|6348.2|6345.4|6348.3|6345.5|6348.2|6345.4|7
1613557180000|2021-02-17 10:19:40|6347.8|6345|6347.5|6344.7|6348.3|6345.5|6347.2|6344.4|27
1613557190000|2021-02-17 10:19:50|6348.2|6345.4|6348.2|6345.4|6348.2|6345.4|6348.2|6345.4|5
1613557200000|2021-02-17 10:20:00|6348.8|6346|6350.8|6348|6350.8|6348|6348.8|6346|34
1613557210000|2021-02-17 10:20:10|6351.5|6348.7|6351.2|6348.4|6351.8|6349|6351.2|6348.4|95
1613557220000|2021-02-17 10:20:20|6351.3|6348.5|6351.2|6348.4|6351.3|6348.5|6351.2|6348.4|2
1613557230000|2021-02-17 10:20:30|6351.5|6348.7|6352.2|6349.4|6352.8|6350|6351.5|6348.7|54
1613557240000|2021-02-17 10:20:40|6352.3|6349.5|6351.8|6349|6352.8|6350|6350.5|6347.7|24
1613557250000|2021-02-17 10:20:50|6351.7|6348.9|6352.3|6349.5|6352.3|6349.5|6351.2|6348.4|11
1613557260000|2021-02-17 10:21:00|6352.8|6350|6350.2|6347.4|6352.8|6350|6350.2|6347.4|31
1613557270000|2021-02-17 10:21:10|6349.3|6346.5|6350.2|6347.4|6350.2|6347.4|6349.3|6346.5|21
1613557280000|2021-02-17 10:21:20|6350.8|6348|6350.8|6348|6350.8|6348|6350.7|6347.9|18
1613557290000|2021-02-17 10:21:30|6350.7|6347.9|6351.8|6349|6351.8|6349|6350.7|6347.9|8
1613557300000|2021-02-17 10:21:40|6351.7|6348.9|6351.2|6348.4|6351.7|6348.9|6351.2|6348.4|0
1613557310000|2021-02-17 10:21:50|6350.8|6348|6350.7|6347.9|6350.8|6348|6349.8|6347|2
1613557320000|2021-02-17 10:22:00|6350.8|6348|6350.7|6347.9|6350.8|6348|6350.7|6347.9|81
1613557330000|2021-02-17 10:22:10|6350.8|6348|6352.3|6349.5|6352.8|6350|6350.8|6348|115
1613557340000|2021-02-17 10:22:20|6352.8|6350|6352.3|6349.5|6352.8|6350|6352.2|6349.4|11
1613557350000|2021-02-17 10:22:30|6352.7|6349.9|6356.5|6353.7|6357.1|6354.3|6352.3|6349.5|1248
1613557360000|2021-02-17 10:22:40|6356.1|6353.3|6356.1|6353.3|6356.1|6353.3|6355.5|6352.7|20
1613557370000|2021-02-17 10:22:50|6356.5|6353.7|6354.6|6351.8|6356.5|6353.7|6354.6|6351.8|42
1613557380000|2021-02-17 10:23:00|6354.7|6351.9|6355.1|6352.3|6355.6|6352.8|6354.7|6351.9|8
1613557390000|2021-02-17 10:23:10|6355.6|6352.8|6354.6|6351.8|6355.6|6352.8|6353.6|6350.8|185
1613557400000|2021-02-17 10:23:20|6354.5|6351.7|6354.5|6351.7|6355.1|6352.3|6354.1|6351.3|130
1613557410000|2021-02-17 10:23:30|6354.1|6351.3|6353.5|6350.7|6354.1|6351.3|6353.5|6350.7|70
1613557420000|2021-02-17 10:23:40|||||||||47
1613557430000|2021-02-17 10:23:50|6352.5|6349.7|6351.5|6348.7|6352.8|6350|6351.5|6348.7|212
1613557440000|2021-02-17 10:24:00|6351.6|6348.8|6352.6|6349.8|6353.5|6350.7|6351.6|6348.8|52
1613557450000|2021-02-17 10:24:10|6353|6350.2|6352|6349.2|6353|6350.2|6351.7|6348.9|25
1613557460000|2021-02-17 10:24:20|6352.1|6349.3|6351.5|6348.7|6352.1|6349.3|6351.5|6348.7|37
1613557470000|2021-02-17 10:24:30|6352.2|6349.4|6353.5|6350.7|6353.5|6350.7|6351.5|6348.7|138
1613557480000|2021-02-17 10:24:40|6353.3|6350.5|6351.5|6348.7|6353.3|6350.5|6348.8|6346|747
1613557490000|2021-02-17 10:24:50|6351.8|6349|6351.2|6348.4|6351.8|6349|6351.2|6348.4|3
1613557500000|2021-02-17 10:25:00|6351.5|6348.7|6351.8|6349|6351.8|6349|6351.3|6348.5|3
1613557510000|2021-02-17 10:25:10|6351.7|6348.9|6351.8|6349|6351.8|6349|6351.3|6348.5|11
1613557520000|2021-02-17 10:25:20|6351.3|6348.5|6352.2|6349.4|6352.2|6349.4|6351.2|6348.4|17
1613557530000|2021-02-17 10:25:30|6351.8|6349|6351.8|6349|6352.3|6349.5|6351.5|6348.7|11
1613557540000|2021-02-17 10:25:40|6351.3|6348.5|6351.3|6348.5|6351.3|6348.5|6351.2|6348.4|15
1613557550000|2021-02-17 10:25:50|6351.2|6348.4|6351.2|6348.4|6351.8|6349|6351.2|6348.4|5
1613557560000|2021-02-17 10:26:00|6351.3|6348.5|6351.2|6348.4|6351.3|6348.5|6351.2|6348.4|5
1613557570000|2021-02-17 10:26:10|6350.5|6347.7|6351.3|6348.5|6351.8|6349|6350.2|6347.4|17
1613557580000|2021-02-17 10:26:20|6351.7|6348.9|6351.8|6349|6351.8|6349|6350.5|6347.7|74
1613557590000|2021-02-17 10:26:30|6352.2|6349.4|6351.3|6348.5|6352.2|6349.4|6351.2|6348.4|10
1613557600000|2021-02-17 10:26:40|6351.5|6348.7|6351.2|6348.4|6352.3|6349.5|6351.2|6348.4|14
1613557610000|2021-02-17 10:26:50|6351.7|6348.9|6351.8|6349|6352.2|6349.4|6351.2|6348.4|7
1613557620000|2021-02-17 10:27:00|6351.5|6348.7|6352.8|6350|6352.8|6350|6351.5|6348.7|51
1613557630000|2021-02-17 10:27:10|6352.5|6349.7|6352.2|6349.4|6352.5|6349.7|6352.2|6349.4|3
1613557650000|2021-02-17 10:27:30|6352.5|6349.7|6352.8|6350|6352.8|6350|6352.5|6349.7|10
1613557660000|2021-02-17 10:27:40|6352.3|6349.5|6352.8|6350|6352.8|6350|6352.3|6349.5|11
1613557670000|2021-02-17 10:27:50|||||||||1
1613557680000|2021-02-17 10:28:00|6352.5|6349.7|6352.2|6349.4|6352.5|6349.7|6352.2|6349.4|2
1613557690000|2021-02-17 10:28:10|6351.5|6348.7|6350.2|6347.4|6351.8|6349|6350.2|6347.4|34
1613557700000|2021-02-17 10:28:20|6350.3|6347.5|6351.3|6348.5|6351.3|6348.5|6350.3|6347.5|3
1613557710000|2021-02-17 10:28:30|6351.7|6348.9|6350.2|6347.4|6351.7|6348.9|6350.2|6347.4|5
1613557720000|2021-02-17 10:28:40|6350.3|6347.5|6350.2|6347.4|6350.7|6347.9|6350.2|6347.4|1
1613557730000|2021-02-17 10:28:50|6350.7|6347.9|6349.3|6346.5|6350.7|6347.9|6348.5|6345.7|44
1613557740000|2021-02-17 10:29:00|6349.2|6346.4|6349.8|6347|6349.8|6347|6349.2|6346.4|10
1613557750000|2021-02-17 10:29:10|6349.7|6346.9|6350.2|6347.4|6350.2|6347.4|6349.7|6346.9|0
1613557760000|2021-02-17 10:29:20|6350.3|6347.5|6349.2|6346.4|6350.3|6347.5|6349.2|6346.4|3
1613557770000|2021-02-17 10:29:30|6349.8|6347|6350.2|6347.4|6350.3|6347.5|6349.8|6347|35
1613557780000|2021-02-17 10:29:40|6349.8|6347|6349.6|6346.8|6349.8|6347|6349.6|6346.8|13
1613557790000|2021-02-17 10:29:50|6349.3|6346.5|6349.8|6347|6349.8|6347|6349.2|6346.4|0
1613557800000|2021-02-17 10:30:00|6349.5|6346.7|6350.7|6347.9|6350.7|6347.9|6349.2|6346.4|21
1613557810000|2021-02-17 10:30:10|6350.2|6347.4|6351.8|6349|6351.8|6349|6350.2|6347.4|24
1613557820000|2021-02-17 10:30:20|||||||||1
1613557830000|2021-02-17 10:30:30|6352.2|6349.4|6352.2|6349.4|6352.3|6349.5|6352.2|6349.4|6
1613557840000|2021-02-17 10:30:40|6351.8|6349|6352.2|6349.4|6352.7|6349.9|6351.8|6349|6
1613557850000|2021-02-17 10:30:50|||||||||3
1613557860000|2021-02-17 10:31:00|6352.3|6349.5|6352.3|6349.5|6352.3|6349.5|6352.3|6349.5|5
1613557870000|2021-02-17 10:31:10|6352.8|6350|6352.8|6350|6352.8|6350|6352.8|6350|0
1613557880000|2021-02-17 10:31:20|6352.7|6349.9|6352.3|6349.5|6352.7|6349.9|6352.3|6349.5|20
1613557890000|2021-02-17 10:31:30|6352.8|6350|6351.8|6349|6352.8|6350|6351.8|6349|8
1613557900000|2021-02-17 10:31:40|6352.2|6349.4|6354.2|6351.4|6354.2|6351.4|6352.2|6349.4|48
1613557910000|2021-02-17 10:31:50|6355.8|6353|6355.7|6352.9|6355.8|6353|6355.3|6352.5|21
1613557920000|2021-02-17 10:32:00|6355.8|6353|6354.2|6351.4|6355.8|6353|6353.2|6350.4|145
1613557930000|2021-02-17 10:32:10|6353.8|6351|6353.8|6351|6354.2|6351.4|6353.8|6351|14
1613557940000|2021-02-17 10:32:20|6353.5|6350.7|6353.2|6350.4|6353.5|6350.7|6353.2|6350.4|16
1613557950000|2021-02-17 10:32:30|6353.6|6350.8|6353.7|6350.9|6353.8|6351|6353.6|6350.8|8
1613557960000|2021-02-17 10:32:40|6353.6|6350.8|6353.2|6350.4|6353.7|6350.9|6353.2|6350.4|13
1613557970000|2021-02-17 10:32:50|6352.8|6350|6352.8|6350|6352.8|6350|6352.8|6350|9
1613557980000|2021-02-17 10:33:00|6353.2|6350.4|6353.2|6350.4|6353.3|6350.5|6352.2|6349.4|42
1613557990000|2021-02-17 10:33:10|6353.5|6350.7|6353.5|6350.7|6353.8|6351|6353.5|6350.7|35
1613558000000|2021-02-17 10:33:20|6353.2|6350.4|6353.5|6350.7|6353.5|6350.7|6352.8|6350|2
1613558010000|2021-02-17 10:33:30|6353.8|6351|6353.8|6351|6353.8|6351|6353.8|6351|1
1613558020000|2021-02-17 10:33:40|6354.2|6351.4|6357.5|6354.7|6357.5|6354.7|6354.2|6351.4|320
1613558030000|2021-02-17 10:33:50|6357.3|6354.5|6357.5|6354.7|6357.5|6354.7|6357.3|6354.5|9
1613558040000|2021-02-17 10:34:00|6357.7|6354.9|6358.5|6355.7|6358.5|6355.7|6357.5|6354.7|88
1613558050000|2021-02-17 10:34:10|6358.7|6355.9|6356|6353.2|6359.5|6356.7|6355.8|6353|87
1613558060000|2021-02-17 10:34:20|6356.1|6353.3|6355.8|6353|6356.5|6353.7|6355.8|6353|13
1613558070000|2021-02-17 10:34:30|6356|6353.2|6356.1|6353.3|6356.1|6353.3|6355.5|6352.7|6
1613558080000|2021-02-17 10:34:40|6356.5|6353.7|6352.5|6349.7|6356.5|6353.7|6351.7|6348.9|338
1613558090000|2021-02-17 10:34:50|6353.5|6350.7|6353.8|6351|6354.2|6351.4|6353.2|6350.4|15
1613558100000|2021-02-17 10:35:00|6353.5|6350.7|6353.3|6350.5|6353.5|6350.7|6353.3|6350.5|3
1613558110000|2021-02-17 10:35:10|6353.8|6351|6355.8|6353|6355.8|6353|6353.7|6350.9|120
1613558120000|2021-02-17 10:35:20|||||||||7
1613558130000|2021-02-17 10:35:30|6356.2|6353.4|6354.8|6352|6356.2|6353.4|6354.8|6352|47
1613558140000|2021-02-17 10:35:40|6354.5|6351.7|6353.8|6351|6354.5|6351.7|6353.5|6350.7|30
1613558150000|2021-02-17 10:35:50|6354.5|6351.7|6353.8|6351|6354.8|6352|6353.8|6351|13
1613558160000|2021-02-17 10:36:00|6353.3|6350.5|6353.2|6350.4|6353.3|6350.5|6352.3|6349.5|22
1613558180000|2021-02-17 10:36:20|||||||||6
1613558190000|2021-02-17 10:36:30|6354.5|6351.7|6355.5|6352.7|6356.5|6353.7|6354.5|6351.7|44
1613558200000|2021-02-17 10:36:40|6355.4|6352.6|6355.4|6352.6|6355.4|6352.6|6355.4|6352.6|0
1613558210000|2021-02-17 10:36:50|6354.9|6352.1|6354.4|6351.6|6354.9|6352.1|6354.4|6351.6|2
1613558220000|2021-02-17 10:37:00|6354.8|6352|6354.9|6352.1|6355.1|6352.3|6354.8|6352|2
1613558230000|2021-02-17 10:37:10|6355.1|6352.3|6355.8|6353|6356.1|6353.3|6354.9|6352.1|32
1613558240000|2021-02-17 10:37:20|6355.6|6352.8|6355.4|6352.6|6355.9|6353.1|6355.4|6352.6|1
1613558250000|2021-02-17 10:37:30|6356.1|6353.3|6354.4|6351.6|6356.1|6353.3|6354.1|6351.3|14
1613558260000|2021-02-17 10:37:40|6354.1|6351.3|6354.4|6351.6|6354.4|6351.6|6354.1|6351.3|3
1613558270000|2021-02-17 10:37:50|6354.2|6351.4|6354.1|6351.3|6354.2|6351.4|6353.4|6350.6|47
1613558280000|2021-02-17 10:38:00|6354.4|6351.6|6354.4|6351.6|6354.9|6352.1|6354.4|6351.6|6
1613558290000|2021-02-17 10:38:10|6354.2|6351.4|6353.9|6351.1|6354.2|6351.4|6353.4|6350.6|6
1613558300000|2021-02-17 10:38:20|6354.1|6351.3|6353.9|6351.1|6354.4|6351.6|6353.4|6350.6|11
1613558310000|2021-02-17 10:38:30|6353.8|6351|6351.8|6349|6353.9|6351.1|6351.4|6348.6|51
1613558320000|2021-02-17 10:38:40|6351.4|6348.6|6353.8|6351|6353.8|6351|6351.4|6348.6|15
1613558330000|2021-02-17 10:38:50|6353.4|6350.6|6353.3|6350.5|6353.4|6350.6|6353.3|6350.5|1
1613558340000|2021-02-17 10:39:00|6353.2|6350.4|6353.2|6350.4|6353.2|6350.4|6353.2|6350.4|0
1613558350000|2021-02-17 10:39:10|6352.8|6350|6352.8|6350|6352.8|6350|6352.8|6350|14
1613558360000|2021-02-17 10:39:20|6352.4|6349.6|6352.8|6350|6352.8|6350|6352.3|6349.5|9
1613558370000|2021-02-17 10:39:30|6353.2|6350.4|6353.3|6350.5|6353.3|6350.5|6353.2|6350.4|2
1613558380000|2021-02-17 10:39:40|6353.2|6350.4|6353.3|6350.5|6353.3|6350.5|6353.2|6350.4|1
1613558390000|2021-02-17 10:39:50|6353.2|6350.4|6353.7|6350.9|6353.7|6350.9|6353.2|6350.4|0
1613558400000|2021-02-17 10:40:00|6353.8|6351|6354.2|6351.4|6354.2|6351.4|6353.2|6350.4|5
1613558410000|2021-02-17 10:40:10|6354.4|6351.6|6353.8|6351|6354.8|6352|6353.8|6351|26
1613558420000|2021-02-17 10:40:20|6353.7|6350.9|6354.3|6351.5|6354.3|6351.5|6353.2|6350.4|31
1613558430000|2021-02-17 10:40:30|6354.2|6351.4|6354.2|6351.4|6354.3|6351.5|6353.3|6350.5|2
1613558440000|2021-02-17 10:40:40|6353.3|6350.5|6353.4|6350.6|6353.4|6350.6|6353.3|6350.5|2
1613558450000|2021-02-17 10:40:50|6353.8|6351|6353.3|6350.5|6354.3|6351.5|6353.3|6350.5|2
1613558460000|2021-02-17 10:41:00|6353.4|6350.6|6352.2|6349.4|6354.2|6351.4|6351.4|6348.6|35
1613558470000|2021-02-17 10:41:10|6351.3|6348.5|6352.2|6349.4|6352.2|6349.4|6351.2|6348.4|2
1613558480000|2021-02-17 10:41:20|6351.7|6348.9|6352.8|6350|6352.8|6350|6351.7|6348.9|0
1613558490000|2021-02-17 10:41:30|6352.4|6349.6|6353.3|6350.5|6353.3|6350.5|6352.2|6349.4|4
1613558500000|2021-02-17 10:41:40|6353.2|6350.4|6352.7|6349.9|6353.8|6351|6352.7|6349.9|6
1613558510000|2021-02-17 10:41:50|6352.2|6349.4|6352.7|6349.9|6352.7|6349.9|6352.2|6349.4|8
1613558520000|2021-02-17 10:42:00|6352.8|6350|6353.2|6350.4|6353.7|6350.9|6352.8|6350|0
1613558530000|2021-02-17 10:42:10|6353|6350.2|6352.3|6349.5|6353|6350.2|6352.2|6349.4|2
1613558540000|2021-02-17 10:42:20|6352.2|6349.4|6352.3|6349.5|6352.7|6349.9|6352.2|6349.4|1
1613558550000|2021-02-17 10:42:30|6352.7|6349.9|6353.7|6350.9|6353.7|6350.9|6352.2|6349.4|17
1613558560000|2021-02-17 10:42:40|6353.5|6350.7|6353.2|6350.4|6353.7|6350.9|6353.2|6350.4|1
1613558570000|2021-02-17 10:42:50|6353.3|6350.5|6355.2|6352.4|6356.2|6353.4|6353.3|6350.5|81
1613558580000|2021-02-17 10:43:00|6355.3|6352.5|6355.2|6352.4|6355.8|6353|6355.2|6352.4|3
1613558590000|2021-02-17 10:43:10|6355.7|6352.9|6355.7|6352.9|6355.8|6353|6355.7|6352.9|1
1613558600000|2021-02-17 10:43:20|6355.2|6352.4|6354.4|6351.6|6355.2|6352.4|6354.4|6351.6|3
1613558610000|2021-02-17 10:43:30|6354.8|6352|6354.8|6352|6354.8|6352|6354.8|6352|0
1613558620000|2021-02-17 10:43:40|6355.3|6352.5|6355.3|6352.5|6355.4|6352.6|6355.2|6352.4|7
1613558630000|2021-02-17 10:43:50|6355.8|6353|6354.8|6352|6355.8|6353|6354.8|6352|6
1613558640000|2021-02-17 10:44:00|6354.7|6351.9|6355.3|6352.5|6355.3|6352.5|6353.9|6351.1|9
1613558650000|2021-02-17 10:44:10|6355.2|6352.4|6354.4|6351.6|6355.2|6352.4|6354.3|6351.5|1
1613558660000|2021-02-17 10:44:20|6355.2|6352.4|6355.2|6352.4|6355.2|6352.4|6355.2|6352.4|15
1613558670000|2021-02-17 10:44:30|6354.8|6352|6355.8|6353|6355.8|6353|6354.3|6351.5|208
1613558680000|2021-02-17 10:44:40|6356.3|6353.5|6355.8|6353|6356.3|6353.5|6355.8|6353|17
1613558690000|2021-02-17 10:44:50|6354.8|6352|6353.3|6350.5|6354.8|6352|6353.2|6350.4|37
1613558700000|2021-02-17 10:45:00|6353.2|6350.4|6355.8|6353|6355.8|6353|6353.2|6350.4|12
1613558710000|2021-02-17 10:45:10|6355.3|6352.5|6355.2|6352.4|6355.3|6352.5|6355.2|6352.4|1
1613558720000|2021-02-17 10:45:20|6354.3|6351.5|6354.3|6351.5|6354.8|6352|6354.3|6351.5|3
1613558730000|2021-02-17 10:45:30|6354.4|6351.6|6354.4|6351.6|6354.4|6351.6|6354.4|6351.6|3
1613558740000|2021-02-17 10:45:40|6354.2|6351.4|6354.2|6351.4|6354.2|6351.4|6353.2|6350.4|4
1613558750000|2021-02-17 10:45:50|6353.3|6350.5|6353.7|6350.9|6353.8|6351|6353.3|6350.5|0
1613558760000|2021-02-17 10:46:00|6353.2|6350.4|6354.3|6351.5|6354.4|6351.6|6353.2|6350.4|3
1613558770000|2021-02-17 10:46:10|6354.2|6351.4|6356.2|6353.4|6356.4|6353.6|6354.2|6351.4|74
1613558780000|2021-02-17 10:46:20|6355.4|6352.6|6355.3|6352.5|6355.4|6352.6|6355.2|6352.4|19
1613558790000|2021-02-17 10:46:30|6355.4|6352.6|6355.4|6352.6|6355.8|6353|6355.3|6352.5|5
1613558800000|2021-02-17 10:46:40|6355.8|6353|6355.9|6353.1|6355.9|6353.1|6355.8|6353|1
1613558810000|2021-02-17 10:46:50|6355.8|6353|6355.9|6353.1|6355.9|6353.1|6355.8|6353|2
1613558820000|2021-02-17 10:47:00|6355.8|6353|6356.3|6353.5|6356.4|6353.6|6355.8|6353|12
1613558830000|2021-02-17 10:47:10|6356.4|6353.6|6355.8|6353|6356.4|6353.6|6355.8|6353|10
1613558840000|2021-02-17 10:47:20|6355.9|6353.1|6356.3|6353.5|6356.3|6353.5|6355.8|6353|2
1613558850000|2021-02-17 10:47:30|6356.2|6353.4|6355.3|6352.5|6356.3|6353.5|6355.2|6352.4|7
1613558860000|2021-02-17 10:47:40|6355.4|6352.6|6355.4|6352.6|6355.4|6352.6|6355.4|6352.6|2
1613558870000|2021-02-17 10:47:50|6355.2|6352.4|6355.3|6352.5|6355.4|6352.6|6355.2|6352.4|18
1613558880000|2021-02-17 10:48:00|6355.2|6352.4|6355.3|6352.5|6355.3|6352.5|6355.2|6352.4|4
1613558890000|2021-02-17 10:48:10|6355.2|6352.4|6355.2|6352.4|6355.2|6352.4|6355.2|6352.4|0
1613558900000|2021-02-17 10:48:20|6354.2|6351.4|6354.4|6351.6|6354.4|6351.6|6353.8|6351|10
1613558910000|2021-02-17 10:48:30|6354.3|6351.5|6354.8|6352|6354.8|6352|6354.3|6351.5|9
1613558920000|2021-02-17 10:48:40|6354.7|6351.9|6355.4|6352.6|6355.4|6352.6|6354.3|6351.5|426
1613558930000|2021-02-17 10:48:50|6355.3|6352.5|6354.4|6351.6|6355.3|6352.5|6354.4|6351.6|1
1613558940000|2021-02-17 10:49:00|6354.1|6351.3|6350.1|6347.3|6354.1|6351.3|6349.4|6346.6|348
1613558950000|2021-02-17 10:49:10|||||||||1
1613558960000|2021-02-17 10:49:20|6350.6|6347.8|6351.1|6348.3|6351.1|6348.3|6350.4|6347.6|68
1613558970000|2021-02-17 10:49:30|6350.8|6348|6350.9|6348.1|6351.1|6348.3|6350.4|6347.6|31
1613558980000|2021-02-17 10:49:40|6351.3|6348.5|6351.1|6348.3|6352.1|6349.3|6350.4|6347.6|12
1613558990000|2021-02-17 10:49:50|6351.4|6348.6|6353.4|6350.6|6353.9|6351.1|6351.4|6348.6|62
1613559000000|2021-02-17 10:50:00|6353.2|6350.4|6353.9|6351.1|6354.1|6351.3|6352.4|6349.6|21
1613559010000|2021-02-17 10:50:10|6353.8|6351|6353.4|6350.6|6353.9|6351.1|6353.4|6350.6|4
1613559020000|2021-02-17 10:50:20|6354.1|6351.3|6354.1|6351.3|6354.1|6351.3|6354.1|6351.3|3
1613559030000|2021-02-17 10:50:30|6354.4|6351.6|6354.4|6351.6|6354.4|6351.6|6354.4|6351.6|15
1613559040000|2021-02-17 10:50:40|6353.8|6351|6352.8|6350|6353.8|6351|6352.4|6349.6|8
1613559050000|2021-02-17 10:50:50|6352.9|6350.1|6352.4|6349.6|6352.9|6350.1|6352.4|6349.6|10
1613559060000|2021-02-17 10:51:00|||||||||1
1613559070000|2021-02-17 10:51:10|6352.7|6349.9|6352.4|6349.6|6352.9|6350.1|6352.4|6349.6|18
1613559080000|2021-02-17 10:51:20|6352.6|6349.8|6352.4|6349.6|6352.6|6349.8|6352.4|6349.6|53
1613559090000|2021-02-17 10:51:30|6350.7|6347.9|6352.4|6349.6|6352.4|6349.6|6350.4|6347.6|31
1613559100000|2021-02-17 10:51:40|6351.4|6348.6|6350.4|6347.6|6351.4|6348.6|6350.4|6347.6|24
1613559110000|2021-02-17 10:51:50|6350.7|6347.9|6351.6|6348.8|6352.1|6349.3|6350.7|6347.9|26
1613559120000|2021-02-17 10:52:00|6351.9|6349.1|6352.4|6349.6|6352.4|6349.6|6351.4|6348.6|2
1613559130000|2021-02-17 10:52:10|6351.9|6349.1|6351.6|6348.8|6351.9|6349.1|6351.4|6348.6|9
1613559140000|2021-02-17 10:52:20|6351.8|6349|6351.4|6348.6|6352.4|6349.6|6351.4|6348.6|6
1613559150000|2021-02-17 10:52:30|6351.9|6349.1|6352.1|6349.3|6352.1|6349.3|6351.9|6349.1|0
1613559160000|2021-02-17 10:52:40|6351.7|6348.9|6351.6|6348.8|6351.7|6348.9|6351.4|6348.6|2
1613559170000|2021-02-17 10:52:50|6351.4|6348.6|6351.6|6348.8|6351.6|6348.8|6351.4|6348.6|0
1613559180000|2021-02-17 10:53:00|6352.4|6349.6|6351.9|6349.1|6352.4|6349.6|6351.9|6349.1|2
1613559190000|2021-02-17 10:53:10|6351.7|6348.9|6352.3|6349.5|6352.3|6349.5|6351.6|6348.8|9
1613559200000|2021-02-17 10:53:20|6353.1|6350.3|6352.4|6349.6|6353.1|6350.3|6352.4|6349.6|6
1613559210000|2021-02-17 10:53:30|6351.4|6348.6|6350.7|6347.9|6351.4|6348.6|6350.6|6347.8|6
1613559220000|2021-02-17 10:53:40|6351.1|6348.3|6352.4|6349.6|6352.4|6349.6|6350.7|6347.9|19
1613559230000|2021-02-17 10:53:50|6351.7|6348.9|6352.1|6349.3|6352.1|6349.3|6351.4|6348.6|7
1613559240000|2021-02-17 10:54:00|6353.1|6350.3|6351.9|6349.1|6353.1|6350.3|6351.9|6349.1|27
1613559250000|2021-02-17 10:54:10|6351.7|6348.9|6352.1|6349.3|6352.1|6349.3|6351.4|6348.6|32
1613559260000|2021-02-17 10:54:20|6351.4|6348.6|6349.4|6346.6|6351.4|6348.6|6349.4|6346.6|19
1613559270000|2021-02-17 10:54:30|6349.7|6346.9|6351.4|6348.6|6351.4|6348.6|6349.7|6346.9|17
1613559280000|2021-02-17 10:54:40|6352.4|6349.6|6351.4|6348.6|6352.4|6349.6|6351.4|6348.6|44
1613559290000|2021-02-17 10:54:50|6352.3|6349.5|6351.4|6348.6|6352.4|6349.6|6351.4|6348.6|2
1613559300000|2021-02-17 10:55:00|6351.9|6349.1|6350.4|6347.6|6352.4|6349.6|6350.4|6347.6|29
1613559310000|2021-02-17 10:55:10|6350.6|6347.8|6350.9|6348.1|6351.1|6348.3|6350.4|6347.6|13
1613559320000|2021-02-17 10:55:20|6350.6|6347.8|6350.4|6347.6|6350.6|6347.8|6349.4|6346.6|21
1613559330000|2021-02-17 10:55:30|6350.8|6348|6350.6|6347.8|6350.9|6348.1|6350.4|6347.6|9
1613559340000|2021-02-17 10:55:40|6350.9|6348.1|6351.1|6348.3|6351.1|6348.3|6350.4|6347.6|1
1613559350000|2021-02-17 10:55:50|6351.4|6348.6|6351.4|6348.6|6351.4|6348.6|6351.4|6348.6|1
1613559360000|2021-02-17 10:56:00|||||||||3
1613559380000|2021-02-17 10:56:20|6351.6|6348.8|6352.4|6349.6|6353.1|6350.3|6351.6|6348.8|8
1613559390000|2021-02-17 10:56:30|6351.4|6348.6|6351.4|6348.6|6351.4|6348.6|6351.4|6348.6|76
1613559400000|2021-02-17 10:56:40|6352.1|6349.3|6351.9|6349.1|6352.1|6349.3|6351.9|6349.1|3
1613559410000|2021-02-17 10:56:50|6351.8|6349|6351.4|6348.6|6351.8|6349|6351.4|6348.6|3
1613559420000|2021-02-17 10:57:00|6351.8|6349|6351.9|6349.1|6351.9|6349.1|6351.8|6349|3
1613559430000|2021-02-17 10:57:10|6351.4|6348.6|6351.9|6349.1|6351.9|6349.1|6351.4|6348.6|1
1613559440000|2021-02-17 10:57:20|6351.4|6348.6|6351.4|6348.6|6351.4|6348.6|6351.4|6348.6|0
1613559460000|2021-02-17 10:57:40|6351.1|6348.3|6350.4|6347.6|6351.1|6348.3|6350.4|6347.6|32
1613559470000|2021-02-17 10:57:50|6351.4|6348.6|6351.4|6348.6|6351.4|6348.6|6351.4|6348.6|47
1613559480000|2021-02-17 10:58:00|||||||||4
1613559490000|2021-02-17 10:58:10|6351.9|6349.1|6352.4|6349.6|6352.8|6350|6351.9|6349.1|18
1613559500000|2021-02-17 10:58:20|6352.9|6350.1|6353.4|6350.6|6353.4|6350.6|6352.9|6350.1|26
1613559510000|2021-02-17 10:58:30|6354.7|6351.9|6354.7|6351.9|6356|6353.2|6354.5|6351.7|98
1613559520000|2021-02-17 10:58:40|6355|6352.2|6355.5|6352.7|6355.7|6352.9|6355|6352.2|14
1613559530000|2021-02-17 10:58:50|6355.4|6352.6|6356|6353.2|6356.4|6353.6|6355.4|6352.6|7
1613559540000|2021-02-17 10:59:00|6356.4|6353.6|6357.7|6354.9|6357.7|6354.9|6356.4|6353.6|36
1613559550000|2021-02-17 10:59:10|6358|6355.2|6358|6355.2|6358|6355.2|6358|6355.2|1
1613559560000|2021-02-17 10:59:20|6357.7|6354.9|6357.5|6354.7|6358|6355.2|6357.4|6354.6|7
1613559570000|2021-02-17 10:59:30|6357.7|6354.9|6357.7|6354.9|6358|6355.2|6357.7|6354.9|4
1613559580000|2021-02-17 10:59:40|6358|6355.2|6356.5|6353.7|6358|6355.2|6356.4|6353.6|1
1613559590000|2021-02-17 10:59:50|6357|6354.2|6356.5|6353.7|6357|6354.2|6356.5|6353.7|3
1613559600000|2021-02-17 11:00:00|6356.4|6353.6|6357.4|6354.6|6358|6355.2|6356.4|6353.6|46
1613559610000|2021-02-17 11:00:10|6357|6354.2|6357.4|6354.6|6357.4|6354.6|6356.7|6353.9|22
1613559620000|2021-02-17 11:00:20|6357|6354.2|6356.4|6353.6|6357|6354.2|6356.4|6353.6|9
1613559630000|2021-02-17 11:00:30|6356|6353.2|6354.4|6351.6|6356|6353.2|6354.4|6351.6|27
1613559640000|2021-02-17 11:00:40|6354.9|6352.1|6355|6352.2|6355|6352.2|6354.9|6352.1|15
1613559650000|2021-02-17 11:00:50|6354.5|6351.7|6356|6353.2|6356|6353.2|6354.5|6351.7|2
1613559660000|2021-02-17 11:01:00|6356.4|6353.6|6357|6354.2|6357|6354.2|6356.4|6353.6|20
1613559670000|2021-02-17 11:01:10|||||||||5
1613559690000|2021-02-17 11:01:30|6357.4|6354.6|6358|6355.2|6358|6355.2|6357.4|6354.6|17
1613559700000|2021-02-17 11:01:40|6357.9|6355.1|6358|6355.2|6358|6355.2|6357.9|6355.1|5
1613559710000|2021-02-17 11:01:50|6357.9|6355.1|6358|6355.2|6358|6355.2|6357.5|6354.7|2
1613559720000|2021-02-17 11:02:00|||||||||9
1613559730000|2021-02-17 11:02:10|6357.7|6354.9|6357.7|6354.9|6357.7|6354.9|6357.7|6354.9|4
1613559740000|2021-02-17 11:02:20|6358|6355.2|6359|6356.2|6359|6356.2|6358|6355.2|50
1613559750000|2021-02-17 11:02:30|6360.1|6357.3|6362.7|6359.9|6365.4|6360.9|6359.4|6355.4|363
1613559760000|2021-02-17 11:02:40|6363.7|6360.9|6364|6361.2|6365.4|6362.6|6363.7|6360.9|116
1613559770000|2021-02-17 11:02:50|6363.7|6360.9|6363.7|6360.9|6364.5|6361.7|6362.7|6359.9|125
1613559780000|2021-02-17 11:03:00|6364.7|6361.9|6364|6361.2|6364.7|6361.9|6362.8|6360|92
1613559790000|2021-02-17 11:03:10|6364.2|6361.4|6364|6361.2|6364.2|6361.4|6363.4|6360.6|25
1613559800000|2021-02-17 11:03:20|6364.5|6361.7|6363.7|6360.9|6365|6362.2|6363.4|6360.6|25
1613559810000|2021-02-17 11:03:30|6364|6361.2|6364.4|6361.6|6365|6362.2|6364|6361.2|7
1613559820000|2021-02-17 11:03:40|6364|6361.2|6364|6361.2|6364.2|6361.4|6364|6361.2|7
1613559830000|2021-02-17 11:03:50|6364.7|6361.9|6365.7|6362.9|6365.7|6362.9|6364.7|6361.9|24
1613559840000|2021-02-17 11:04:00|6366|6363.2|6365.7|6362.9|6366|6363.2|6365|6362.2|20
1613559850000|2021-02-17 11:04:10|||||||||2
1613559860000|2021-02-17 11:04:20|6366|6363.2|6366|6363.2|6366.4|6363.6|6366|6363.2|23
1613559870000|2021-02-17 11:04:30|6365.7|6362.9|6362.5|6359.7|6366|6363.2|6362.4|6359.6|153
1613559880000|2021-02-17 11:04:40|6362.7|6359.9|6362|6359.2|6362.7|6359.9|6361.7|6358.9|31
1613559890000|2021-02-17 11:04:50|||||||||9
1613559900000|2021-02-17 11:05:00|6361.7|6358.9|6362|6359.2|6362|6359.2|6361.4|6358.6|17
1613559910000|2021-02-17 11:05:10|6361.7|6358.9|6361.7|6358.9|6361.7|6358.9|6361.7|6358.9|1
1613559920000|2021-02-17 11:05:20|6362|6359.2|6363|6360.2|6364|6361.2|6362|6359.2|23
1613559930000|2021-02-17 11:05:30|6362.5|6359.7|6362|6359.2|6363|6360.2|6362|6359.2|43
1613559940000|2021-02-17 11:05:40|6361.5|6358.7|6361.7|6358.9|6362|6359.2|6361.5|6358.7|5
1613559950000|2021-02-17 11:05:50|6362|6359.2|6362|6359.2|6362.7|6359.9|6362|6359.2|7
1613559960000|2021-02-17 11:06:00|6361.4|6358.6|6361.5|6358.7|6361.5|6358.7|6361.4|6358.6|4
1613559970000|2021-02-17 11:06:10|6362.7|6359.9|6362.5|6359.7|6362.7|6359.9|6362.4|6359.6|109
1613559980000|2021-02-17 11:06:20|||||||||1
1613560000000|2021-02-17 11:06:40|6362.7|6359.9|6363|6360.2|6363.7|6360.9|6362.7|6359.9|14
1613560010000|2021-02-17 11:06:50|6362.7|6359.9|6362.5|6359.7|6363|6360.2|6362.4|6359.6|16
1613560020000|2021-02-17 11:07:00|6362.4|6359.6|6362.4|6359.6|6362.4|6359.6|6362.4|6359.6|5
1613560040000|2021-02-17 11:07:20|6361.7|6358.9|6362|6359.2|6362|6359.2|6361.7|6358.9|28
1613560050000|2021-02-17 11:07:30|6361.7|6358.9|6360.7|6357.9|6361.7|6358.9|6359.7|6356.9|52
1613560060000|2021-02-17 11:07:40|6360.5|6357.7|6360.5|6357.7|6361.7|6358.9|6360.5|6357.7|16
1613560070000|2021-02-17 11:07:50|6361.5|6358.7|6359.7|6356.9|6361.5|6358.7|6359.5|6356.7|23
1613560080000|2021-02-17 11:08:00|6360|6357.2|6359.7|6356.9|6360.7|6357.9|6359.7|6356.9|13
1613560090000|2021-02-17 11:08:10|6359.5|6356.7|6358.5|6355.7|6360|6357.2|6358.5|6355.7|19
1613560100000|2021-02-17 11:08:20|6358.4|6355.6|6356.7|6353.9|6358.4|6355.6|6355.4|6352.6|65
1613560110000|2021-02-17 11:08:30|6357.4|6354.6|6359|6356.2|6359.7|6356.9|6357.4|6354.6|36
1613560120000|2021-02-17 11:08:40|6358.5|6355.7|6359|6356.2|6359|6356.2|6358.4|6355.6|3
1613560140000|2021-02-17 11:09:00|6358.7|6355.9|6359.4|6356.6|6359.5|6356.7|6358.5|6355.7|17
1613560150000|2021-02-17 11:09:10|||||||||2
1613560160000|2021-02-17 11:09:20|6358.9|6356.1|6359|6356.2|6359|6356.2|6358.9|6356.1|14
1613560170000|2021-02-17 11:09:30|6358.7|6355.9|6358.9|6356.1|6358.9|6356.1|6358.4|6355.6|0
1613560180000|2021-02-17 11:09:40|6359|6356.2|6359.4|6356.6|6359.4|6356.6|6359|6356.2|4
1613560190000|2021-02-17 11:09:50|6359|6356.2|6358.9|6356.1|6359|6356.2|6358.7|6355.9|3
1613560200000|2021-02-17 11:10:00|6358.5|6355.7|6360.5|6357.7|6360.9|6358.1|6358.5|6355.7|17
1613560210000|2021-02-17 11:10:10|6361|6358.2|6360.4|6357.6|6361|6358.2|6360.4|6357.6|3
1613560220000|2021-02-17 11:10:20|6361.4|6358.6|6361.4|6358.6|6361.4|6358.6|6361.4|6358.6|3
1613560230000|2021-02-17 11:10:30|6362|6359.2|6362|6359.2|6362|6359.2|6362|6359.2|16
1613560250000|2021-02-17 11:10:50|6361.9|6359.1|6361.9|6359.1|6361.9|6359.1|6361.9|6359.1|2
1613560260000|2021-02-17 11:11:00|6362|6359.2|6362.4|6359.6|6362.4|6359.6|6362|6359.2|1
1613560270000|2021-02-17 11:11:10|6362|6359.2|6361.5|6358.7|6362|6359.2|6361.5|6358.7|1
1613560280000|2021-02-17 11:11:20|6361.4|6358.6|6361|6358.2|6361.4|6358.6|6360.4|6357.6|8
1613560290000|2021-02-17 11:11:30|6360.9|6358.1|6361|6358.2|6361|6358.2|6360.9|6358.1|0
1613560300000|2021-02-17 11:11:40|6361.4|6358.6|6361.4|6358.6|6361.4|6358.6|6361.4|6358.6|0
1613560310000|2021-02-17 11:11:50|6361.5|6358.7|6362|6359.2|6362|6359.2|6361.4|6358.6|9
1613560320000|2021-02-17 11:12:00|6362.4|6359.6|6362.8|6360|6363.4|6360.6|6361.9|6359.1|38
1613560330000|2021-02-17 11:12:10|6362.4|6359.6|6362.4|6359.6|6362.9|6360.1|6362.4|6359.6|1
1613560340000|2021-02-17 11:12:20|6362.5|6359.7|6362.4|6359.6|6362.9|6360.1|6362.4|6359.6|5
1613560350000|2021-02-17 11:12:30|6362.7|6359.9|6362.9|6360.1|6363.4|6360.6|6362.4|6359.6|89
1613560360000|2021-02-17 11:12:40|6363|6360.2|6363.7|6360.9|6363.7|6360.9|6363|6360.2|2
1613560370000|2021-02-17 11:12:50|6364|6361.2|6363.4|6360.6|6364.5|6361.7|6363.4|6360.6|79
1613560380000|2021-02-17 11:13:00|6363|6360.2|6362.5|6359.7|6363|6360.2|6362.4|6359.6|71
1613560390000|2021-02-17 11:13:10|6362.4|6359.6|6362.4|6359.6|6362.5|6359.7|6362.4|6359.6|2
1613560400000|2021-02-17 11:13:20|6362.5|6359.7|6364.5|6361.7|6364.7|6361.9|6362.5|6359.7|11
1613560410000|2021-02-17 11:13:30|6365|6362.2|6362.9|6360.1|6365.3|6362.5|6362.9|6360.1|24
1613560420000|2021-02-17 11:13:40|6362.5|6359.7|6362|6359.2|6362.5|6359.7|6362|6359.2|5
1613560430000|2021-02-17 11:13:50|6361.5|6358.7|6361|6358.2|6361.5|6358.7|6360.5|6357.7|3
1613560440000|2021-02-17 11:14:00|6360.9|6358.1|6360|6357.2|6361|6358.2|6359.7|6356.9|10
1613560450000|2021-02-17 11:14:10|6360.4|6357.6|6360.4|6357.6|6360.4|6357.6|6360.4|6357.6|2
1613560460000|2021-02-17 11:14:20|6360|6357.2|6360|6357.2|6360|6357.2|6360|6357.2|1
1613560470000|2021-02-17 11:14:30|6360.4|6357.6|6358.5|6355.7|6360.4|6357.6|6358.5|6355.7|4
1613560480000|2021-02-17 11:14:40|6358.9|6356.1|6358.9|6356.1|6358.9|6356.1|6358.5|6355.7|1
1613560490000|2021-02-17 11:14:50|6359|6356.2|6359|6356.2|6359|6356.2|6358.5|6355.7|1
1613560500000|2021-02-17 11:15:00|6358.9|6356.1|6358.5|6355.7|6358.9|6356.1|6358.5|6355.7|0
1613560510000|2021-02-17 11:15:10|6359|6356.2|6358.5|6355.7|6359|6356.2|6358.5|6355.7|12
1613560520000|2021-02-17 11:15:20|6358.4|6355.6|6360.4|6357.6|6360.5|6357.7|6358|6355.2|96
1613560530000|2021-02-17 11:15:30|6360|6357.2|6359.5|6356.7|6360|6357.2|6358.7|6355.9|23
1613560540000|2021-02-17 11:15:40|6359.7|6356.9|6360|6357.2|6360.2|6357.4|6359.5|6356.7|25
1613560550000|2021-02-17 11:15:50|6359.7|6356.9|6359.4|6356.6|6359.7|6356.9|6359.4|6356.6|2
1613560560000|2021-02-17 11:16:00|6359|6356.2|6359|6356.2|6359|6356.2|6359|6356.2|0
1613560570000|2021-02-17 11:16:10|6359.5|6356.7|6360.2|6357.4|6360.2|6357.4|6359.5|6356.7|1
1613560580000|2021-02-17 11:16:20|6360.7|6357.9|6360.5|6357.7|6360.7|6357.9|6360.5|6357.7|2
1613560590000|2021-02-17 11:16:30|6361|6358.2|6361.5|6358.7|6361.5|6358.7|6360.9|6358.1|6
1613560600000|2021-02-17 11:16:40|6361|6358.2|6361.5|6358.7|6361.5|6358.7|6361|6358.2|7
1613560610000|2021-02-17 11:16:50|6361.7|6358.9|6361.5|6358.7|6362|6359.2|6361.4|6358.6|2
1613560620000|2021-02-17 11:17:00|6361.7|6358.9|6361|6358.2|6361.8|6359|6361|6358.2|0
1613560630000|2021-02-17 11:17:10|6361.5|6358.7|6361|6358.2|6361.5|6358.7|6361|6358.2|3
1613560640000|2021-02-17 11:17:20|6361.2|6358.4|6360.5|6357.7|6361.7|6358.9|6360.4|6357.6|35
1613560650000|2021-02-17 11:17:30|6360.4|6357.6|6359.7|6356.9|6360.4|6357.6|6359.5|6356.7|1
1613560660000|2021-02-17 11:17:40|6359.5|6356.7|6360|6357.2|6360|6357.2|6359.5|6356.7|3
1613560670000|2021-02-17 11:17:50|6359.9|6357.1|6360.5|6357.7|6360.7|6357.9|6359.5|6356.7|9
1613560680000|2021-02-17 11:18:00|6360.7|6357.9|6361.4|6358.6|6361.5|6358.7|6360.5|6357.7|1
1613560690000|2021-02-17 11:18:10|6361|6358.2|6361|6358.2|6361|6358.2|6361|6358.2|6
1613560700000|2021-02-17 11:18:20|6361.4|6358.6|6360.2|6357.4|6362|6359.2|6360.2|6357.4|17
1613560710000|2021-02-17 11:18:30|6360.5|6357.7|6360.7|6357.9|6361|6358.2|6360|6357.2|20
1613560720000|2021-02-17 11:18:40|6360.4|6357.6|6362|6359.2|6362|6359.2|6360.4|6357.6|93
1613560730000|2021-02-17 11:18:50|6361.7|6358.9|6362|6359.2|6362|6359.2|6361.5|6358.7|5
1613560740000|2021-02-17 11:19:00|||||||||4
1613560750000|2021-02-17 11:19:10|6362.5|6359.7|6362|6359.2|6362.5|6359.7|6362|6359.2|4
1613560760000|2021-02-17 11:19:20|6362.4|6359.6|6365|6362.2|6365|6362.2|6362.4|6359.6|82
1613560770000|2021-02-17 11:19:30|6365.5|6362.7|6365.6|6362.8|6365.6|6362.8|6365.1|6362.3|6
1613560780000|2021-02-17 11:19:40|6366|6363.2|6365.6|6362.8|6366|6363.2|6365.6|6362.8|4
1613560790000|2021-02-17 11:19:50|6366|6363.2|6366|6363.2|6366|6363.2|6366|6363.2|5
1613560800000|2021-02-17 11:20:00|6366.4|6363.6|6367.6|6364.8|6368.6|6365.8|6366.4|6363.6|159
1613560810000|2021-02-17 11:20:10|6368.1|6365.3|6368.1|6365.3|6368.6|6365.8|6367.6|6364.8|32
1613560820000|2021-02-17 11:20:20|6368|6365.2|6367|6364.2|6368.1|6365.3|6366.6|6363.8|68
1613560830000|2021-02-17 11:20:30|6367.4|6364.6|6367|6364.2|6367.6|6364.8|6367|6364.2|13
1613560840000|2021-02-17 11:20:40|6366.6|6363.8|6366.6|6363.8|6366.6|6363.8|6366.4|6363.6|6
1613560850000|2021-02-17 11:20:50|6366.5|6363.7|6366|6363.2|6366.6|6363.8|6366|6363.2|2
1613560860000|2021-02-17 11:21:00|6366.1|6363.3|6366|6363.2|6366.1|6363.3|6366|6363.2|9
1613560870000|2021-02-17 11:21:10|6364.6|6361.8|6364.6|6361.8|6364.6|6361.8|6364.6|6361.8|7
1613560880000|2021-02-17 11:21:20|6365.7|6362.9|6366.5|6363.7|6367|6364.2|6365.7|6362.9|21
1613560890000|2021-02-17 11:21:30|6366.6|6363.8|6367.1|6364.3|6367.1|6364.3|6366.6|6363.8|9
1613560900000|2021-02-17 11:21:40|6367|6364.2|6367.6|6364.8|6368|6365.2|6366.6|6363.8|27
1613560910000|2021-02-17 11:21:50|6367|6364.2|6366.6|6363.8|6367|6364.2|6366.6|6363.8|27
1613560920000|2021-02-17 11:22:00|6366.5|6363.7|6366.6|6363.8|6366.6|6363.8|6366.1|6363.3|5
1613560930000|2021-02-17 11:22:10|6366.5|6363.7|6366.1|6363.3|6366.6|6363.8|6366|6363.2|5
1613560940000|2021-02-17 11:22:20|6366|6363.2|6365.5|6362.7|6366.4|6363.6|6365|6362.2|13
1613560950000|2021-02-17 11:22:30|6365.6|6362.8|6366.6|6363.8|6366.6|6363.8|6365.6|6362.8|35
1613560960000|2021-02-17 11:22:40|6366.9|6364.1|6367.6|6364.8|6367.6|6364.8|6366.9|6364.1|124
1613560970000|2021-02-17 11:22:50|6367.4|6364.6|6366.6|6363.8|6367.4|6364.6|6365.1|6362.3|176
1613560980000|2021-02-17 11:23:00|6366.3|6363.5|6365.8|6363|6366.9|6364.1|6365.6|6362.8|30
1613560990000|2021-02-17 11:23:10|6365.9|6363.1|6366.6|6363.8|6366.8|6364|6365.8|6363|4
1613561000000|2021-02-17 11:23:20|6366.3|6363.5|6365.9|6363.1|6366.3|6363.5|6365.8|6363|2
1613561010000|2021-02-17 11:23:30|6366.3|6363.5|6366.9|6364.1|6367.3|6364.5|6366.3|6363.5|8
1613561020000|2021-02-17 11:23:40|6367.3|6364.5|6366.8|6364|6367.3|6364.5|6366.8|6364|39
1613561030000|2021-02-17 11:23:50|||||||||4
1613561040000|2021-02-17 11:24:00|6366.9|6364.1|6367.3|6364.5|6367.3|6364.5|6366.8|6364|5
1613561050000|2021-02-17 11:24:10|6366.9|6364.1|6366.9|6364.1|6366.9|6364.1|6366.9|6364.1|4
1613561060000|2021-02-17 11:24:20|6367.3|6364.5|6367.6|6364.8|6367.9|6365.1|6367.3|6364.5|23
1613561070000|2021-02-17 11:24:30|6366.9|6364.1|6367.3|6364.5|6367.6|6364.8|6366.9|6364.1|69
1613561080000|2021-02-17 11:24:40|||||||||4
1613561090000|2021-02-17 11:24:50|6367.4|6364.6|6367.8|6365|6367.9|6365.1|6367.3|6364.5|13
1613561110000|2021-02-17 11:25:10|6367.4|6364.6|6367|6364.2|6367.8|6365|6366.9|6364.1|3
1613561120000|2021-02-17 11:25:20|6367.4|6364.6|6367.4|6364.6|6367.9|6365.1|6366.9|6364.1|13
1613561130000|2021-02-17 11:25:30|6367.8|6365|6367.8|6365|6367.8|6365|6367.8|6365|4
1613561140000|2021-02-17 11:25:40|6367.9|6365.1|6369.9|6367.1|6369.9|6367.1|6367.9|6365.1|86
1613561150000|2021-02-17 11:25:50|6369.8|6367|6370.9|6368.1|6370.9|6368.1|6369.3|6366.5|140
1613561160000|2021-02-17 11:26:00|6371.4|6368.6|6373.3|6370.5|6374.4|6371.6|6370.9|6368.1|468
1613561170000|2021-02-17 11:26:10|6373.4|6370.6|6373.6|6370.8|6374.9|6372.1|6373.4|6370.6|38
1613561180000|2021-02-17 11:26:20|6373.3|6370.5|6371.3|6368.5|6373.3|6370.5|6369.9|6367.1|107
1613561190000|2021-02-17 11:26:30|6370.9|6368.1|6370.9|6368.1|6371.8|6369|6370.9|6368.1|7
1613561200000|2021-02-17 11:26:40|6371.4|6368.6|6371.9|6369.1|6371.9|6369.1|6371.4|6368.6|8
1613561210000|2021-02-17 11:26:50|6372.3|6369.5|6373.3|6370.5|6373.5|6370.7|6372.3|6369.5|15
1613561220000|2021-02-17 11:27:00|6372.9|6370.1|6373.4|6370.6|6373.4|6370.6|6372.9|6370.1|63
1613561230000|2021-02-17 11:27:10|6373.3|6370.5|6371.3|6368.5|6373.3|6370.5|6370.9|6368.1|190
1613561240000|2021-02-17 11:27:20|6371.4|6368.6|6372.3|6369.5|6372.3|6369.5|6371.3|6368.5|5
1613561250000|2021-02-17 11:27:30|6371.9|6369.1|6370.8|6368|6371.9|6369.1|6370.8|6368|52
1613561260000|2021-02-17 11:27:40|6370.9|6368.1|6371.3|6368.5|6371.3|6368.5|6370.9|6368.1|0
1613561270000|2021-02-17 11:27:50|6371.5|6368.7|6371.9|6369.1|6371.9|6369.1|6371.5|6368.7|71
1613561280000|2021-02-17 11:28:00|||||||||19
1613561290000|2021-02-17 11:28:10|||||||||3
1613561300000|2021-02-17 11:28:20|6371.8|6369|6371.5|6368.7|6371.8|6369|6371.5|6368.7|28
1613561310000|2021-02-17 11:28:30|6371.9|6369.1|6371.3|6368.5|6372.9|6370.1|6371.3|6368.5|17
1613561320000|2021-02-17 11:28:40|6370.8|6368|6369.8|6367|6370.8|6368|6369.6|6366.8|8
1613561330000|2021-02-17 11:28:50|6369.9|6367.1|6369.9|6367.1|6370.3|6367.5|6369.9|6367.1|4
1613561340000|2021-02-17 11:29:00|6370.3|6367.5|6370.4|6367.6|6370.4|6367.6|6370.3|6367.5|2
1613561350000|2021-02-17 11:29:10|6370.8|6368|6370.9|6368.1|6370.9|6368.1|6370.4|6367.6|10
1613561360000|2021-02-17 11:29:20|6371.3|6368.5|6371.3|6368.5|6371.4|6368.6|6371.3|6368.5|8
1613561370000|2021-02-17 11:29:30|6371.4|6368.6|6372.9|6370.1|6372.9|6370.1|6371.4|6368.6|93
1613561380000|2021-02-17 11:29:40|6373.3|6370.5|6374.3|6371.5|6374.3|6371.5|6372.3|6369.5|84
1613561390000|2021-02-17 11:29:50|6374.6|6371.8|6373.9|6371.1|6374.9|6372.1|6373.8|6371|8
1613561400000|2021-02-17 11:30:00|6373.8|6371|6373.8|6371|6373.8|6371|6372.6|6369.8|39
1613561410000|2021-02-17 11:30:10|6373.6|6370.8|6373.9|6371.1|6373.9|6371.1|6372.9|6370.1|46
1613561420000|2021-02-17 11:30:20|6374.6|6371.8|6376.3|6373.5|6376.4|6373.6|6374.6|6371.8|133
1613561430000|2021-02-17 11:30:30|6375.9|6373.1|6375.9|6373.1|6375.9|6373.1|6375.3|6372.5|37
1613561440000|2021-02-17 11:30:40|6375.6|6372.8|6375.3|6372.5|6375.8|6373|6375.3|6372.5|13
1613561450000|2021-02-17 11:30:50|6375.6|6372.8|6375.8|6373|6375.8|6373|6374.6|6371.8|24
1613561460000|2021-02-17 11:31:00|6375.3|6372.5|6375.6|6372.8|6375.6|6372.8|6374.9|6372.1|41
1613561470000|2021-02-17 11:31:10|6375.3|6372.5|6374.6|6371.8|6375.3|6372.5|6374.6|6371.8|3
1613561480000|2021-02-17 11:31:20|6374.9|6372.1|6373.1|6370.3|6374.9|6372.1|6372.9|6370.1|40
1613561490000|2021-02-17 11:31:30|6372.8|6370|6372.3|6369.5|6372.9|6370.1|6370.9|6368.1|26
1613561500000|2021-02-17 11:31:40|6372.6|6369.8|6372.8|6370|6372.8|6370|6372.6|6369.8|9
1613561510000|2021-02-17 11:31:50|6372.9|6370.1|6371.8|6369|6373.3|6370.5|6371.6|6368.8|32
1613561520000|2021-02-17 11:32:00|6372.3|6369.5|6372.4|6369.6|6373.3|6370.5|6371.9|6369.1|27
1613561530000|2021-02-17 11:32:10|6372.8|6370|6372.6|6369.8|6372.8|6370|6372.6|6369.8|8
1613561540000|2021-02-17 11:32:20|6372.8|6370|6372.3|6369.5|6372.8|6370|6372.3|6369.5|173
1613561550000|2021-02-17 11:32:30|6372.9|6370.1|6373.3|6370.5|6373.4|6370.6|6372.9|6370.1|8
1613561560000|2021-02-17 11:32:40|6373.7|6370.9|6373.9|6371.1|6374.8|6372|6373.7|6370.9|15
1613561570000|2021-02-17 11:32:50|6373.8|6371|6373.4|6370.6|6373.8|6371|6373.3|6370.5|18
1613561580000|2021-02-17 11:33:00|6373.8|6371|6372.9|6370.1|6373.8|6371|6372.9|6370.1|3
1613561590000|2021-02-17 11:33:10|6373.3|6370.5|6373.4|6370.6|6373.4|6370.6|6373.3|6370.5|2
1613561600000|2021-02-17 11:33:20|6373.8|6371|6373.4|6370.6|6373.9|6371.1|6373.4|6370.6|11
1613561610000|2021-02-17 11:33:30|6373.8|6371|6372.9|6370.1|6373.8|6371|6372.9|6370.1|1
1613561620000|2021-02-17 11:33:40|6372.8|6370|6371.8|6369|6372.9|6370.1|6371.8|6369|16
1613561630000|2021-02-17 11:33:50|6371.9|6369.1|6371.8|6369|6372.4|6369.6|6371.8|6369|6
1613561640000|2021-02-17 11:34:00|6371.6|6368.8|6372.3|6369.5|6372.4|6369.6|6371.6|6368.8|11
1613561650000|2021-02-17 11:34:10|6371.3|6368.5|6371.9|6369.1|6371.9|6369.1|6371.3|6368.5|29
1613561660000|2021-02-17 11:34:20|6371.8|6369|6371.3|6368.5|6371.8|6369|6371.3|6368.5|3
1613561670000|2021-02-17 11:34:30|6371.8|6369|6370.9|6368.1|6371.8|6369|6370.9|6368.1|2
1613561680000|2021-02-17 11:34:40|6371.3|6368.5|6371.3|6368.5|6371.3|6368.5|6371.3|6368.5|0
1613561690000|2021-02-17 11:34:50|6371.4|6368.6|6368.6|6365.8|6371.4|6368.6|6368.6|6365.8|33
1613561700000|2021-02-17 11:35:00|6368.8|6366|6368.6|6365.8|6369.6|6366.8|6367.8|6365|51
1613561710000|2021-02-17 11:35:10|6369|6366.2|6369.8|6367|6369.8|6367|6368.6|6365.8|23
1613561720000|2021-02-17 11:35:20|6370.1|6367.3|6370.6|6367.8|6370.6|6367.8|6369.6|6366.8|14
1613561730000|2021-02-17 11:35:30|6370.3|6367.5|6371.1|6368.3|6371.3|6368.5|6370.3|6367.5|10
1613561740000|2021-02-17 11:35:40|6370.6|6367.8|6370.6|6367.8|6370.8|6368|6370.6|6367.8|2
1613561750000|2021-02-17 11:35:50|6370.8|6368|6370.3|6367.5|6370.8|6368|6370.1|6367.3|9
1613561760000|2021-02-17 11:36:00|6370.8|6368|6370.3|6367.5|6370.8|6368|6370.1|6367.3|1
1613561770000|2021-02-17 11:36:10|6369.9|6367.1|6369.8|6367|6369.9|6367.1|6368.6|6365.8|33
1613561780000|2021-02-17 11:36:20|6369.9|6367.1|6369.8|6367|6370.3|6367.5|6369.8|6367|9
1613561790000|2021-02-17 11:36:30|6369.1|6366.3|6368.6|6365.8|6369.1|6366.3|6368.6|6365.8|46
1613561800000|2021-02-17 11:36:40|6368.3|6365.5|6368.8|6366|6368.8|6366|6368.3|6365.5|2
1613561810000|2021-02-17 11:36:50|6368.9|6366.1|6368.6|6365.8|6368.9|6366.1|6368.6|6365.8|7
1613561820000|2021-02-17 11:37:00|6368.3|6365.5|6368.8|6366|6368.9|6366.1|6368.3|6365.5|5
1613561830000|2021-02-17 11:37:10|6368.6|6365.8|6368.6|6365.8|6368.8|6366|6368.6|6365.8|1
1613561840000|2021-02-17 11:37:20|6368.8|6366|6368.6|6365.8|6368.8|6366|6368.6|6365.8|7
1613561850000|2021-02-17 11:37:30|6368.8|6366|6367.9|6365.1|6368.8|6366|6367.9|6365.1|14
1613561860000|2021-02-17 11:37:40|6368.3|6365.5|6368.3|6365.5|6368.3|6365.5|6368.3|6365.5|3
1613561870000|2021-02-17 11:37:50|6368.8|6366|6368.6|6365.8|6368.9|6366.1|6368.3|6365.5|5
1613561880000|2021-02-17 11:38:00|6368.3|6365.5|6367.9|6365.1|6368.4|6365.6|6367.9|6365.1|14
1613561890000|2021-02-17 11:38:10|6368.3|6365.5|6368.3|6365.5|6368.3|6365.5|6368.3|6365.5|26
1613561900000|2021-02-17 11:38:20|||||||||4
1613561910000|2021-02-17 11:38:30|6367.9|6365.1|6367.8|6365|6367.9|6365.1|6367.6|6364.8|7
1613561920000|2021-02-17 11:38:40|6367.6|6364.8|6368.3|6365.5|6368.3|6365.5|6367.6|6364.8|4
1613561930000|2021-02-17 11:38:50|6367.9|6365.1|6368.3|6365.5|6368.8|6366|6367.9|6365.1|113
1613561940000|2021-02-17 11:39:00|||||||||1
1613561950000|2021-02-17 11:39:10|6367.6|6364.8|6368.3|6365.5|6368.3|6365.5|6367.6|6364.8|87
1613561960000|2021-02-17 11:39:20|||||||||3
1613561970000|2021-02-17 11:39:30|6368.6|6365.8|6368.3|6365.5|6368.6|6365.8|6368.3|6365.5|3
1613561980000|2021-02-17 11:39:40|6368.9|6366.1|6369.3|6366.5|6369.3|6366.5|6368.9|6366.1|5
1613561990000|2021-02-17 11:39:50|||||||||10
1613562000000|2021-02-17 11:40:00|6368.9|6366.1|6368.3|6365.5|6368.9|6366.1|6367.9|6365.1|10
1613562010000|2021-02-17 11:40:10|6368.6|6365.8|6368.8|6366|6368.8|6366|6368.6|6365.8|7
1613562020000|2021-02-17 11:40:20|6369.6|6366.8|6369.6|6366.8|6369.6|6366.8|6369.6|6366.8|5
1613562030000|2021-02-17 11:40:30|||||||||2
1613562050000|2021-02-17 11:40:50|6370.2|6367.4|6369.6|6366.8|6370.2|6367.4|6369.6|6366.8|19
1613562070000|2021-02-17 11:41:10|6369.2|6366.4|6369.6|6366.8|6369.6|6366.8|6369.2|6366.4|33
1613562080000|2021-02-17 11:41:20|6369.2|6366.4|6368.2|6365.4|6369.2|6366.4|6368.2|6365.4|2
1613562090000|2021-02-17 11:41:30|6368.6|6365.8|6367.6|6364.8|6368.6|6365.8|6367.6|6364.8|13
1613562100000|2021-02-17 11:41:40|6367.2|6364.4|6367.2|6364.4|6367.2|6364.4|6367.2|6364.4|0
1613562110000|2021-02-17 11:41:50|6366.6|6363.8|6366.6|6363.8|6366.6|6363.8|6366.6|6363.8|10
1613562120000|2021-02-17 11:42:00|6367.6|6364.8|6367.2|6364.4|6367.6|6364.8|6366.7|6363.9|69
1613562130000|2021-02-17 11:42:10|6367.6|6364.8|6367.6|6364.8|6367.6|6364.8|6367.2|6364.4|7
1613562140000|2021-02-17 11:42:20|6366.9|6364.1|6365.6|6362.8|6366.9|6364.1|6365.6|6362.8|52
1613562150000|2021-02-17 11:42:30|6366.2|6363.4|6366.2|6363.4|6366.2|6363.4|6366.2|6363.4|98
1613562160000|2021-02-17 11:42:40|6367.6|6364.8|6368.2|6365.4|6368.6|6365.8|6367.6|6364.8|23
1613562170000|2021-02-17 11:42:50|6369.6|6366.8|6368.6|6365.8|6370.2|6367.4|6368.6|6365.8|104
1613562180000|2021-02-17 11:43:00|6369.2|6366.4|6369|6366.2|6369.2|6366.4|6368.6|6365.8|32
1613562190000|2021-02-17 11:43:10|6369.1|6366.3|6367|6364.2|6369.1|6366.3|6365.6|6362.8|71
1613562200000|2021-02-17 11:43:20|6366.6|6363.8|6367.2|6364.4|6367.6|6364.8|6366.6|6363.8|47
1613562210000|2021-02-17 11:43:30|6367.5|6364.7|6364.6|6361.8|6368.2|6365.4|6364.6|6361.8|614
1613562220000|2021-02-17 11:43:40|6365.1|6362.3|6366|6363.2|6366|6363.2|6364.6|6361.8|36
1613562240000|2021-02-17 11:44:00|6366.5|6363.7|6366.5|6363.7|6367|6364.2|6366|6363.2|6
1613562250000|2021-02-17 11:44:10|6366.3|6363.5|6366|6363.2|6366.5|6363.7|6366|6363.2|0
1613562260000|2021-02-17 11:44:20|6366.3|6363.5|6367.3|6364.5|6367.5|6364.7|6366.3|6363.5|8
1613562270000|2021-02-17 11:44:30|6367|6364.2|6366.5|6363.7|6367|6364.2|6366.3|6363.5|4
1613562280000|2021-02-17 11:44:40|6366.3|6363.5|6366.3|6363.5|6366.3|6363.5|6366|6363.2|12
1613562290000|2021-02-17 11:44:50|6366.5|6363.7|6366.5|6363.7|6367|6364.2|6366.3|6363.5|6
1613562300000|2021-02-17 11:45:00|6366.6|6363.8|6366.3|6363.5|6366.6|6363.8|6366.3|6363.5|9
1613562310000|2021-02-17 11:45:10|6366|6363.2|6362.3|6359.5|6366|6363.2|6362.3|6359.5|59
1613562320000|2021-02-17 11:45:20|6363|6360.2|6363.5|6360.7|6363.6|6360.8|6363|6360.2|30
1613562330000|2021-02-17 11:45:30|6363.3|6360.5|6363.3|6360.5|6364|6361.2|6363.3|6360.5|4
1613562340000|2021-02-17 11:45:40|6363.5|6360.7|6364|6361.2|6364|6361.2|6363.3|6360.5|1
1613562350000|2021-02-17 11:45:50|6363.6|6360.8|6362.3|6359.5|6364|6361.2|6362.3|6359.5|36
1613562360000|2021-02-17 11:46:00|6362|6359.2|6361.3|6358.5|6362|6359.2|6361.3|6358.5|122
1613562370000|2021-02-17 11:46:10|6360.3|6357.5|6360|6357.2|6360.3|6357.5|6359.3|6356.5|237
1613562380000|2021-02-17 11:46:20|6360.3|6357.5|6360.1|6357.3|6360.3|6357.5|6360.1|6357.3|9
1613562390000|2021-02-17 11:46:30|6359.7|6356.9|6360.3|6357.5|6360.3|6357.5|6359.3|6356.5|11
1613562400000|2021-02-17 11:46:40|6360.6|6357.8|6361.6|6358.8|6363.5|6360.7|6360.6|6357.8|172
1613562410000|2021-02-17 11:46:50|6362|6359.2|6360.3|6357.5|6362|6359.2|6360.2|6357.4|144
1613562420000|2021-02-17 11:47:00|6360.7|6357.9|6361.2|6358.4|6361.3|6358.5|6360.7|6357.9|4
1613562430000|2021-02-17 11:47:10|6361.3|6357.3|6359.8|6357|6361.3|6357.3|6359.7|6356.9|177
1613562440000|2021-02-17 11:47:20|6360|6357.2|6361.3|6358.5|6363|6360.2|6360|6357.2|282
1613562470000|2021-02-17 11:47:50|6361.2|6358.4|6361.7|6358.9|6361.7|6358.9|6360.8|6358|11
1613562480000|2021-02-17 11:48:00|6361.3|6358.5|6361.3|6358.5|6361.3|6358.5|6361.3|6358.5|0
1613562490000|2021-02-17 11:48:10|6361.2|6358.4|6360.3|6357.5|6361.2|6358.4|6360.3|6357.5|6
1613562500000|2021-02-17 11:48:20|6360.5|6357.7|6360.5|6357.7|6360.8|6358|6360.3|6357.5|0
1613562510000|2021-02-17 11:48:30|6360.8|6358|6360.8|6358|6360.8|6358|6360.3|6357.5|1
1613562520000|2021-02-17 11:48:40|6361|6358.2|6361.8|6359|6361.8|6359|6361|6358.2|8
1613562530000|2021-02-17 11:48:50|6362|6359.2|6361.3|6358.5|6362|6359.2|6361.3|6358.5|6
1613562540000|2021-02-17 11:49:00|6361.1|6358.3|6361.3|6358.5|6361.3|6358.5|6360.8|6358|5
1613562550000|2021-02-17 11:49:10|6361.8|6359|6361.7|6358.9|6361.8|6359|6361.3|6358.5|20
1613562560000|2021-02-17 11:49:20|6361.3|6358.5|6361.7|6358.9|6362.2|6359.4|6361.3|6358.5|7
1613562570000|2021-02-17 11:49:30|6361.8|6359|6361.8|6359|6362.2|6359.4|6361.7|6358.9|6
1613562580000|2021-02-17 11:49:40|6361.3|6358.5|6361.8|6359|6361.8|6359|6361.3|6358.5|9
1613562590000|2021-02-17 11:49:50|6362.2|6359.4|6362.2|6359.4|6362.2|6359.4|6362.1|6359.3|25
1613562600000|2021-02-17 11:50:00|6362.3|6359.5|6363.3|6360.5|6363.3|6360.5|6362.3|6359.5|42
1613562610000|2021-02-17 11:50:10|||||||||17
1613562620000|2021-02-17 11:50:20|6362.3|6359.5|6362.3|6359.5|6362.3|6359.5|6362.3|6359.5|2
1613562630000|2021-02-17 11:50:30|||||||||22
1613562640000|2021-02-17 11:50:40|6362.8|6360|6362.8|6360|6362.8|6360|6362.3|6359.5|28
1613562650000|2021-02-17 11:50:50|6363.3|6360.5|6363.3|6360.5|6363.3|6360.5|6363.2|6360.4|3
1613562660000|2021-02-17 11:51:00|6363.1|6360.3|6363.8|6361|6363.8|6361|6363.1|6360.3|12
1613562680000|2021-02-17 11:51:20|6364.3|6361.5|6365|6362.2|6365|6362.2|6363.3|6360.5|16
1613562690000|2021-02-17 11:51:30|6365.3|6362.5|6365|6362.2|6365.3|6362.5|6364.5|6361.7|2
1613562700000|2021-02-17 11:51:40|6364.3|6361.5|6363.3|6360.5|6364.3|6361.5|6363.3|6360.5|5
1613562710000|2021-02-17 11:51:50|6364|6361.2|6363.5|6360.7|6364|6361.2|6363.5|6360.7|10
1613562720000|2021-02-17 11:52:00|6363.8|6361|6363.8|6361|6364|6361.2|6363.8|6361|4
1613562730000|2021-02-17 11:52:10|6364|6361.2|6363.5|6360.7|6364|6361.2|6363.5|6360.7|2
1613562740000|2021-02-17 11:52:20|6364|6361.2|6363.5|6360.7|6364.3|6361.5|6363.3|6360.5|7
1613562750000|2021-02-17 11:52:30|6363.6|6360.8|6364|6361.2|6364|6361.2|6363.5|6360.7|0
1613562760000|2021-02-17 11:52:40|6363.5|6360.7|6364.3|6361.5|6364.3|6361.5|6363.5|6360.7|12
1613562770000|2021-02-17 11:52:50|6364.8|6362|6364.5|6361.7|6365.3|6362.5|6364.5|6361.7|61
1613562780000|2021-02-17 11:53:00|6365|6362.2|6365|6362.2|6365.5|6362.7|6364.8|6362|90
1613562790000|2021-02-17 11:53:10|6364.3|6361.5|6363.3|6360.5|6364.3|6361.5|6363.3|6360.5|26
1613562800000|2021-02-17 11:53:20|6363.5|6360.7|6363.5|6360.7|6363.5|6360.7|6363.5|6360.7|0
1613562810000|2021-02-17 11:53:30|6364|6361.2|6363.3|6360.5|6364|6361.2|6363.3|6360.5|14
1613562820000|2021-02-17 11:53:40|6363.5|6360.7|6364|6361.2|6364|6361.2|6363.5|6360.7|0
1613562830000|2021-02-17 11:53:50|6364.3|6361.5|6364.3|6361.5|6364.8|6362|6364.3|6361.5|6
1613562840000|2021-02-17 11:54:00|6364.1|6361.3|6363.3|6360.5|6364.1|6361.3|6363.3|6360.5|32
1613562850000|2021-02-17 11:54:10|6363.5|6360.7|6363.5|6360.7|6363.8|6361|6363.3|6360.5|0
1613562860000|2021-02-17 11:54:20|6363.3|6360.5|6362.2|6359.4|6363.3|6360.5|6362.2|6359.4|22
1613562870000|2021-02-17 11:54:30|6361.8|6359|6362.8|6360|6362.8|6360|6361.3|6358.5|21
1613562880000|2021-02-17 11:54:40|6362.3|6359.5|6362.3|6359.5|6362.3|6359.5|6362.3|6359.5|0
1613562890000|2021-02-17 11:54:50|6362.5|6359.7|6362.3|6359.5|6362.8|6360|6362.3|6359.5|5
1613562900000|2021-02-17 11:55:00|6362.5|6359.7|6362.3|6359.5|6363|6360.2|6362.3|6359.5|9
1613562910000|2021-02-17 11:55:10|6362.7|6359.9|6363|6360.2|6363|6360.2|6362.7|6359.9|1
1613562920000|2021-02-17 11:55:20|6362.3|6359.5|6362.8|6360|6362.8|6360|6362.3|6359.5|30
1613562930000|2021-02-17 11:55:30|6362.7|6359.9|6360.2|6357.4|6362.7|6359.9|6360.2|6357.4|162
1613562940000|2021-02-17 11:55:40|6360.3|6357.5|6360.3|6357.5|6360.3|6357.5|6360.1|6357.3|6
1613562950000|2021-02-17 11:55:50|6360.7|6357.9|6359.1|6356.3|6360.7|6357.9|6359.1|6356.3|73
1613562960000|2021-02-17 11:56:00|6358.7|6355.9|6357.7|6354.9|6358.7|6355.9|6357.3|6354.5|173
1613562970000|2021-02-17 11:56:10|6358.1|6355.3|6357.7|6354.9|6358.1|6355.3|6356.7|6353.9|76
1613562980000|2021-02-17 11:56:20|6358.2|6355.4|6357.3|6354.5|6358.3|6355.5|6356.7|6353.9|88
1613562990000|2021-02-17 11:56:30|6357.7|6354.9|6357.2|6354.4|6357.7|6354.9|6357.2|6354.4|16
1613563000000|2021-02-17 11:56:40|6357.1|6354.3|6357.2|6354.4|6357.2|6354.4|6357.1|6354.3|4
1613563010000|2021-02-17 11:56:50|6358.1|6355.3|6357.7|6354.9|6358.1|6355.3|6357.7|6354.9|15
1613563020000|2021-02-17 11:57:00|6357.8|6355|6359.8|6357|6359.8|6357|6357.7|6354.9|223
1613563030000|2021-02-17 11:57:10|6359.7|6356.9|6359.7|6356.9|6359.8|6357|6359.3|6356.5|6
1613563040000|2021-02-17 11:57:20|6359.3|6356.5|6359.3|6356.5|6359.3|6356.5|6359.3|6356.5|14
1613563050000|2021-02-17 11:57:30|6359.7|6356.9|6361.2|6358.4|6361.2|6358.4|6359.7|6356.9|35
1613563060000|2021-02-17 11:57:40|6361.3|6358.5|6361.6|6358.8|6361.6|6358.8|6361.3|6358.5|12
1613563070000|2021-02-17 11:57:50|6361.7|6358.9|6361.7|6358.9|6362.1|6359.3|6361.7|6358.9|4
1613563080000|2021-02-17 11:58:00|6362.1|6359.3|6362.7|6359.9|6362.7|6359.9|6361.7|6358.9|43
1613563090000|2021-02-17 11:58:10|6363.2|6360.4|6363.1|6360.3|6363.2|6360.4|6363.1|6360.3|3
1613563100000|2021-02-17 11:58:20|6362.3|6359.5|6362.2|6359.4|6362.3|6359.5|6360.7|6357.9|22
1613563110000|2021-02-17 11:58:30|6361.8|6359|6365.7|6362.9|6366.6|6363.8|6361.3|6358.5|211
1613563120000|2021-02-17 11:58:40|6365.3|6362.5|6366|6363.2|6366|6363.2|6365.3|6362.5|14
1613563130000|2021-02-17 11:58:50|6365.6|6362.8|6366|6363.2|6366.6|6363.8|6365.3|6362.5|26
1613563140000|2021-02-17 11:59:00|6366.3|6363.5|6366.3|6363.5|6367.3|6364.5|6365.5|6362.7|18
1613563150000|2021-02-17 11:59:10|6366|6363.2|6365.3|6362.5|6366|6363.2|6365.3|6362.5|4
1613563160000|2021-02-17 11:59:20|6365|6362.2|6365.6|6362.8|6366|6363.2|6365|6362.2|3
1613563170000|2021-02-17 11:59:30|6365.8|6363|6367.5|6364.7|6367.6|6364.8|6365.5|6362.7|35
1613563180000|2021-02-17 11:59:40|6367.6|6364.8|6367.6|6364.8|6367.6|6364.8|6367|6364.2|2
1613563190000|2021-02-17 11:59:50|6367.9|6365.1|6366.6|6363.8|6367.9|6365.1|6366.6|6363.8|7
1613563200000|2021-02-17 12:00:00|6366.9|6364.1|6364.9|6362.1|6366.9|6364.1|6364.9|6362.1|17
1613563210000|2021-02-17 12:00:10|6365.4|6362.6|6365.4|6362.6|6366.3|6363.5|6365.4|6362.6|7
1613563220000|2021-02-17 12:00:20|6365.6|6362.8|6366.6|6363.8|6366.6|6363.8|6365.4|6362.6|100
1613563230000|2021-02-17 12:00:30|6366.9|6364.1|6366.9|6364.1|6367.4|6364.6|6366.9|6364.1|43
1613563240000|2021-02-17 12:00:40|6367.1|6364.3|6366.9|6364.1|6367.1|6364.3|6366.9|6364.1|5
1613563250000|2021-02-17 12:00:50|||||||||32
1613563260000|2021-02-17 12:01:00|6366.6|6363.8|6366.6|6363.8|6366.6|6363.8|6366.6|6363.8|17
1613563270000|2021-02-17 12:01:10|6367.4|6364.6|6369.4|6366.6|6369.4|6366.6|6367.1|6364.3|95
1613563280000|2021-02-17 12:01:20|6369.6|6366.8|6368.9|6366.1|6369.6|6366.8|6368.9|6366.1|0
1613563290000|2021-02-17 12:01:30|6369.4|6366.6|6368.9|6366.1|6369.4|6366.6|6368.9|6366.1|4
1613563300000|2021-02-17 12:01:40|6368.6|6365.8|6368.6|6365.8|6368.6|6365.8|6368.6|6365.8|10
1613563310000|2021-02-17 12:01:50|6369.6|6366.8|6369.6|6366.8|6369.6|6366.8|6369.6|6366.8|63
1613563320000|2021-02-17 12:02:00|6370.6|6367.8|6371.2|6368.4|6371.6|6368.8|6370.6|6367.8|106
1613563330000|2021-02-17 12:02:10|6371.6|6368.8|6371.6|6368.8|6372.2|6369.4|6371.6|6368.8|5
1613563340000|2021-02-17 12:02:20|6371.2|6368.4|6370.8|6368|6371.2|6368.4|6370.7|6367.9|14
1613563350000|2021-02-17 12:02:30|6370.7|6367.9|6370.6|6367.8|6370.7|6367.9|6370.2|6367.4|20
1613563360000|2021-02-17 12:02:40|6370.7|6367.9|6371.6|6368.8|6371.7|6368.9|6370.7|6367.9|26
1613563370000|2021-02-17 12:02:50|6371.2|6368.4|6371.2|6368.4|6371.2|6368.4|6371.2|6368.4|51
1613563380000|2021-02-17 12:03:00|6371.7|6368.9|6372.2|6369.4|6372.2|6369.4|6371.7|6368.9|22
1613563390000|2021-02-17 12:03:10|6372.5|6369.7|6373.2|6370.4|6373.2|6370.4|6372.5|6369.7|51
1613563400000|2021-02-17 12:03:20|6372.8|6370|6372.7|6369.9|6373.2|6370.4|6372.2|6369.4|29
1613563410000|2021-02-17 12:03:30|6372.2|6369.4|6373.2|6370.4|6373.2|6370.4|6372.2|6369.4|46
1613563420000|2021-02-17 12:03:40|6372.8|6370|6372.2|6369.4|6372.8|6370|6372.2|6369.4|63
1613563430000|2021-02-17 12:03:50|6372.6|6369.8|6372.3|6369.5|6372.6|6369.8|6372.2|6369.4|32
1613563440000|2021-02-17 12:04:00|6372.7|6369.9|6372.2|6369.4|6372.7|6369.9|6372.2|6369.4|30
1613563450000|2021-02-17 12:04:10|6372.7|6369.9|6373.2|6370.4|6373.2|6370.4|6372.6|6369.8|26
1613563460000|2021-02-17 12:04:20|6373.6|6370.8|6375.2|6372.4|6375.2|6372.4|6373.6|6370.8|29
1613563470000|2021-02-17 12:04:30|6374.8|6372|6374.2|6371.4|6374.8|6372|6374.2|6371.4|20
1613563480000|2021-02-17 12:04:40|6374.6|6371.8|6375.2|6372.4|6376.2|6373.4|6374.2|6371.4|257
1613563490000|2021-02-17 12:04:50|6375.7|6372.9|6375.6|6372.8|6375.7|6372.9|6375.6|6372.8|4
1613563500000|2021-02-17 12:05:00|6374.8|6372|6375.7|6372.9|6376.2|6373.4|6374.8|6372|27
1613563510000|2021-02-17 12:05:10|6375.6|6372.8|6375.7|6372.9|6375.8|6373|6375.6|6372.8|23
1613563520000|2021-02-17 12:05:20|6375.8|6373|6375.8|6373|6376.7|6373.9|6375.6|6372.8|16
1613563530000|2021-02-17 12:05:30|6375.7|6372.9|6374.7|6371.9|6375.8|6373|6374.6|6371.8|10
1613563540000|2021-02-17 12:05:40|6374.8|6372|6376.5|6373.7|6377.1|6374.3|6374.7|6371.9|614
1613563550000|2021-02-17 12:05:50|6376.8|6374|6375.5|6372.7|6376.8|6374|6375.5|6372.7|38
1613563560000|2021-02-17 12:06:00|6375.1|6372.3|6376.5|6373.7|6376.6|6373.8|6375.1|6372.3|83
1613563570000|2021-02-17 12:06:10|6376.1|6373.3|6376.1|6373.3|6377.1|6374.3|6375.8|6373|509
1613563580000|2021-02-17 12:06:20|6376.2|6373.4|6375.1|6372.3|6376.2|6373.4|6375.1|6372.3|27
1613563590000|2021-02-17 12:06:30|6374.1|6371.3|6371.8|6369|6374.7|6371.9|6371|6368.2|1999
1613563600000|2021-02-17 12:06:40|6371.3|6368.5|6374.8|6372|6375.5|6372.7|6371.3|6368.5|26
1613563610000|2021-02-17 12:06:50|6373.5|6370.7|6373.5|6370.7|6373.5|6370.7|6373.3|6370.5|3
1613563620000|2021-02-17 12:07:00|6373.8|6371|6373.5|6370.7|6373.8|6371|6373.3|6370.5|2
1613563630000|2021-02-17 12:07:10|6373.2|6370.4|6376.7|6373.9|6377.4|6374.6|6372.8|6370|313
1613563640000|2021-02-17 12:07:20|6376.1|6373.3|6375.7|6372.9|6376.7|6373.9|6375.1|6372.3|17
1613563650000|2021-02-17 12:07:30|6375.6|6372.8|6375.7|6372.9|6376.1|6373.3|6375.1|6372.3|14
1613563660000|2021-02-17 12:07:40|6375.6|6372.8|6376.7|6373.9|6377.1|6374.3|6375.6|6372.8|161
1613563670000|2021-02-17 12:07:50|6376.6|6373.8|6374.7|6371.9|6376.7|6373.9|6374.7|6371.9|31
1613563680000|2021-02-17 12:08:00|6375.2|6372.4|6376.1|6373.3|6376.2|6373.4|6375.2|6372.4|12
1613563690000|2021-02-17 12:08:10|6375.7|6372.9|6376.2|6373.4|6376.2|6373.4|6375.7|6372.9|15
1613563700000|2021-02-17 12:08:20|6376.1|6373.3|6376.6|6373.8|6376.7|6373.9|6376.1|6373.3|10
1613563710000|2021-02-17 12:08:30|6376.5|6373.7|6375.7|6372.9|6376.6|6373.8|6375.7|6372.9|144
1613563720000|2021-02-17 12:08:40|6376.1|6373.3|6376.6|6373.8|6377.2|6374.4|6376.1|6373.3|16
1613563730000|2021-02-17 12:08:50|||||||||10
1613563740000|2021-02-17 12:09:00|6376.7|6373.9|6376.6|6373.8|6377.4|6374.6|6376.6|6373.8|29
1613563750000|2021-02-17 12:09:10|6376.7|6373.9|6376.1|6373.3|6376.7|6373.9|6374.7|6371.9|17
1613563760000|2021-02-17 12:09:20|6375.4|6372.6|6375.7|6372.9|6375.7|6372.9|6374.7|6371.9|37
1613563770000|2021-02-17 12:09:30|6376.2|6373.4|6376.2|6373.4|6376.2|6373.4|6375.7|6372.9|19
1613563780000|2021-02-17 12:09:40|6376.1|6373.3|6376.1|6373.3|6376.2|6373.4|6375.7|6372.9|3
1613563790000|2021-02-17 12:09:50|6376.2|6373.4|6375.6|6372.8|6376.2|6373.4|6375.6|6372.8|16
1613563800000|2021-02-17 12:10:00|6375.2|6372.4|6373.4|6370.6|6375.4|6372.6|6373.4|6370.6|66
1613563810000|2021-02-17 12:10:10|6373.7|6370.9|6372.4|6369.6|6373.9|6371.1|6372.4|6369.6|32
1613563820000|2021-02-17 12:10:20|6372.7|6369.9|6372.1|6369.3|6372.7|6369.9|6371.1|6368.3|60
1613563830000|2021-02-17 12:10:30|6371.7|6368.9|6371.7|6368.9|6371.7|6368.9|6371.6|6368.8|6
1613563840000|2021-02-17 12:10:40|6371.2|6368.4|6371.6|6368.8|6371.6|6368.8|6370.2|6367.4|27
1613563850000|2021-02-17 12:10:50|6371.7|6368.9|6371.7|6368.9|6371.7|6368.9|6371.7|6368.9|5
1613563860000|2021-02-17 12:11:00|6372.1|6369.3|6373.1|6370.3|6373.1|6370.3|6372.1|6369.3|19
1613563870000|2021-02-17 12:11:10|6372.7|6369.9|6374.1|6371.3|6374.1|6371.3|6372.7|6369.9|8
1613563880000|2021-02-17 12:11:20|6373.7|6370.9|6373.1|6370.3|6373.7|6370.9|6373.1|6370.3|12
1613563890000|2021-02-17 12:11:30|6372.7|6369.9|6371.7|6368.9|6372.7|6369.9|6371.1|6368.3|20
1613563900000|2021-02-17 12:11:40|6372.1|6369.3|6372.4|6369.6|6372.4|6369.6|6371.7|6368.9|12
1613563910000|2021-02-17 12:11:50|||||||||1
1613563920000|2021-02-17 12:12:00|6372.7|6369.9|6372.2|6369.4|6372.7|6369.9|6372.2|6369.4|17
1613563930000|2021-02-17 12:12:10|6372.7|6369.9|6372.2|6369.4|6372.7|6369.9|6372.1|6369.3|61
1613563940000|2021-02-17 12:12:20|6372.5|6369.7|6371.7|6368.9|6372.7|6369.9|6371.7|6368.9|6
1613563950000|2021-02-17 12:12:30|6372.1|6369.3|6372.6|6369.8|6372.6|6369.8|6372.1|6369.3|12
1613563960000|2021-02-17 12:12:40|6372.1|6369.3|6371.2|6368.4|6372.1|6369.3|6371.2|6368.4|5
1613563970000|2021-02-17 12:12:50|6371.4|6368.6|6373.7|6370.9|6373.7|6370.9|6371.2|6368.4|193
1613563980000|2021-02-17 12:13:00|6374.4|6371.6|6373.2|6370.4|6375.2|6372.4|6373.2|6370.4|507
1613563990000|2021-02-17 12:13:10|6372.4|6369.6|6372.2|6369.4|6374.4|6371.6|6371.7|6368.9|211
1613564000000|2021-02-17 12:13:20|6372.4|6369.6|6374.5|6371.7|6377|6374.2|6372.2|6369.4|670
1613564010000|2021-02-17 12:13:30|6374.9|6372.1|6375.5|6372.7|6375.6|6372.8|6374.9|6372.1|41
1613564020000|2021-02-17 12:13:40|6375.6|6372.8|6376|6373.2|6376|6373.2|6375.6|6372.8|13
1613564030000|2021-02-17 12:13:50|6376.4|6373.6|6377.1|6374.3|6377.6|6374.8|6376.4|6373.6|48
1613564040000|2021-02-17 12:14:00|6377|6374.2|6378|6375.2|6378.4|6375.6|6377|6374.2|167
1613564050000|2021-02-17 12:14:10|6377.6|6374.8|6378.9|6376.1|6381.3|6378.5|6376.6|6373.8|1959
1613564060000|2021-02-17 12:14:20|6379.6|6376.8|6381.9|6379.1|6382.3|6379.5|6379.3|6376.5|69
1613564070000|2021-02-17 12:14:30|6382.3|6379.5|6381.3|6378.5|6382.3|6379.5|6381.3|6378.5|132
1613564080000|2021-02-17 12:14:40|6381.9|6379.1|6381.9|6379.1|6383.9|6381.1|6381.9|6379.1|1047
1613564090000|2021-02-17 12:14:50|6382|6379.2|6380.9|6378.1|6382.4|6379.6|6380.9|6378.1|58
1613564100000|2021-02-17 12:15:00|6381.2|6378.4|6379.3|6376.5|6382.5|6379.7|6378.6|6375.8|500
1613564110000|2021-02-17 12:15:10|6379.6|6376.8|6381.3|6378.5|6381.3|6378.5|6379.6|6376.8|32
1613564120000|2021-02-17 12:15:20|6381.1|6378.3|6379.9|6377.1|6381.3|6378.5|6379.9|6377.1|20
1613564130000|2021-02-17 12:15:30|6380.3|6377.5|6381.3|6378.5|6381.9|6379.1|6380.3|6377.5|63
1613564140000|2021-02-17 12:15:40|6381.6|6378.8|6381.3|6378.5|6382.3|6379.5|6381.3|6378.5|63
1613564150000|2021-02-17 12:15:50|6381.6|6378.8|6381.8|6379|6382.3|6379.5|6381.6|6378.8|3
1613564160000|2021-02-17 12:16:00|6382.1|6379.3|6383.3|6380.5|6383.3|6380.5|6382.1|6379.3|2
1613564170000|2021-02-17 12:16:10|6382.8|6380|6382.3|6379.5|6382.8|6380|6381.6|6378.8|17
1613564180000|2021-02-17 12:16:20|6381.8|6379|6381.6|6378.8|6382.3|6379.5|6381.4|6378.6|12
1613564190000|2021-02-17 12:16:30|6381.3|6378.5|6381.8|6379|6382.3|6379.5|6381.3|6378.5|80
1613564200000|2021-02-17 12:16:40|6382.3|6379.5|6382.3|6379.5|6382.6|6379.8|6382.3|6379.5|5
1613564220000|2021-02-17 12:17:00|6382.6|6379.8|6383.1|6380.3|6383.3|6380.5|6382.3|6379.5|60
1613564230000|2021-02-17 12:17:10|6383.3|6380.5|6382.8|6380|6384.1|6381.3|6382.8|6380|24
1613564240000|2021-02-17 12:17:20|6383.3|6380.5|6383.6|6380.8|6383.8|6381|6383.3|6380.5|4
1613564250000|2021-02-17 12:17:30|6383.3|6380.5|6382.6|6379.8|6383.3|6380.5|6382.6|6379.8|11
1613564260000|2021-02-17 12:17:40|6382.8|6380|6383.1|6380.3|6383.1|6380.3|6382.8|6380|2
1613564270000|2021-02-17 12:17:50|6382.9|6380.1|6384.8|6382|6384.8|6382|6382.9|6380.1|59
1613564280000|2021-02-17 12:18:00|6384.9|6382.1|6387.8|6385|6387.8|6385|6384.9|6382.1|78
1613564290000|2021-02-17 12:18:10|6387.9|6385.1|6387.6|6384.8|6387.9|6385.1|6386.8|6384|27
1613564300000|2021-02-17 12:18:20|6387.3|6384.5|6387|6384.2|6388.3|6385.5|6386.9|6384.1|91
1613564310000|2021-02-17 12:18:30|6386.6|6383.8|6386.8|6384|6387.3|6384.5|6386.6|6383.8|17
1613564320000|2021-02-17 12:18:40|6387.3|6384.5|6386.1|6383.3|6387.3|6384.5|6386.1|6383.3|19
1613564330000|2021-02-17 12:18:50|6386.3|6383.5|6387.3|6384.5|6387.3|6384.5|6386.3|6383.5|15
1613564340000|2021-02-17 12:19:00|6387.1|6384.3|6385.6|6382.8|6387.3|6384.5|6385.6|6382.8|225
1613564350000|2021-02-17 12:19:10|6384.6|6381.8|6384.8|6382|6385.1|6382.3|6384.6|6381.8|31
1613564360000|2021-02-17 12:19:20|6385.3|6382.5|6386.3|6383.5|6386.3|6383.5|6385.3|6382.5|6
1613564370000|2021-02-17 12:19:30|6385.9|6383.1|6386.6|6383.8|6386.8|6384|6385.6|6382.8|351
1613564380000|2021-02-17 12:19:40|6385.8|6383|6387.3|6384.5|6387.3|6384.5|6385.8|6383|2
1613564390000|2021-02-17 12:19:50|6387.8|6385|6387.9|6385.1|6387.9|6385.1|6387.3|6384.5|19
1613564400000|2021-02-17 12:20:00|6388.3|6385.5|6387.4|6384.6|6388.3|6385.5|6387.3|6384.5|120
1613564410000|2021-02-17 12:20:10|6387.8|6385|6387.4|6384.6|6387.8|6385|6387.3|6384.5|19
1613564420000|2021-02-17 12:20:20|6387.9|6385.1|6387.3|6384.5|6388.3|6385.5|6387.3|6384.5|9
1613564430000|2021-02-17 12:20:30|6387.4|6384.6|6387.3|6384.5|6387.4|6384.6|6387.3|6384.5|3
1613564440000|2021-02-17 12:20:40|6386.9|6384.1|6388.9|6386.1|6388.9|6386.1|6386.3|6383.5|672
1613564450000|2021-02-17 12:20:50|6389.2|6386.4|6390.9|6388.1|6390.9|6388.1|6388.9|6386.1|230
1613564460000|2021-02-17 12:21:00|6391.3|6388.5|6392.2|6389.4|6392.9|6390.1|6391.3|6388.5|182
1613564470000|2021-02-17 12:21:10|6392.9|6390.1|6393.5|6390.7|6393.9|6391.1|6392.9|6390.1|107
1613564480000|2021-02-17 12:21:20|6394|6391.2|6393.9|6391.1|6394.2|6391.4|6393.5|6390.7|14
1613564490000|2021-02-17 12:21:30|6393.5|6390.7|6395.5|6392.7|6395.5|6392.7|6393.5|6390.7|69
1613564500000|2021-02-17 12:21:40|6395.9|6393.1|6396.9|6394.1|6399.2|6396.4|6395.9|6393.1|208
1613564510000|2021-02-17 12:21:50|6396.5|6393.7|6397.9|6395.1|6398.9|6396.1|6396.5|6393.7|166
1613564520000|2021-02-17 12:22:00|6398|6395.2|6396|6393.2|6399.2|6396.4|6395.5|6392.7|124
1613564530000|2021-02-17 12:22:10|6396.2|6393.4|6395.5|6392.7|6396.9|6394.1|6394.5|6391.7|56
1613564540000|2021-02-17 12:22:20|6396.5|6393.7|6396.5|6393.7|6398.5|6395.7|6396.5|6393.7|76
1613564550000|2021-02-17 12:22:30|6396.2|6393.4|6396|6393.2|6396.2|6393.4|6395.5|6392.7|67
1613564560000|2021-02-17 12:22:40|6395.8|6393|6396.5|6393.7|6396.7|6393.9|6395.8|6393|14
1613564570000|2021-02-17 12:22:50|6396.6|6393.8|6395.5|6392.7|6396.6|6393.8|6395.5|6392.7|10
1613564580000|2021-02-17 12:23:00|6395.6|6392.8|6395.5|6392.7|6396.5|6393.7|6395.1|6392.3|30
1613564590000|2021-02-17 12:23:10|6396|6393.2|6395.5|6392.7|6396|6393.2|6395.5|6392.7|5
1613564600000|2021-02-17 12:23:20|6395|6392.2|6396.5|6393.7|6396.5|6393.7|6394.5|6391.7|117
1613564610000|2021-02-17 12:23:30|6396.1|6393.3|6396.5|6393.7|6396.5|6393.7|6396.1|6393.3|1
1613564620000|2021-02-17 12:23:40|6396.1|6393.3|6394.6|6391.8|6397.5|6394.7|6394.5|6391.7|21
1613564630000|2021-02-17 12:23:50|6395.1|6392.3|6395.5|6392.7|6395.5|6392.7|6394.5|6391.7|21
1613564640000|2021-02-17 12:24:00|6395.8|6393|6395.9|6393.1|6396.5|6393.7|6395.5|6392.7|24
1613564650000|2021-02-17 12:24:10|6396|6393.2|6396.5|6393.7|6397.1|6394.3|6395.9|6393.1|8
1613564660000|2021-02-17 12:24:20|6395.7|6391.7|6395.5|6392.7|6395.7|6392.8|6395.1|6391.7|70
1613564670000|2021-02-17 12:24:30|6396.1|6393.3|6393.9|6391.1|6396.1|6393.3|6393.2|6390.4|305
1613564680000|2021-02-17 12:24:40|6393.5|6390.7|6393.9|6391.1|6393.9|6391.1|6392.9|6390.1|10
1613564690000|2021-02-17 12:24:50|6393.1|6390.3|6392.9|6390.1|6393.2|6390.4|6392.9|6390.1|3
1613564700000|2021-02-17 12:25:00|6393.1|6390.3|6394.4|6391.6|6394.5|6391.7|6393.1|6390.3|20
1613564710000|2021-02-17 12:25:10|6393.9|6391.1|6394.5|6391.7|6394.5|6391.7|6393.9|6391.1|4
1613564720000|2021-02-17 12:25:20|6393.9|6391.1|6393.9|6391.1|6394|6391.2|6393.9|6391.1|13
1613564730000|2021-02-17 12:25:30|6393.5|6390.7|6395.5|6392.7|6396.9|6394.1|6393.5|6390.7|633
1613564740000|2021-02-17 12:25:40|6395|6392.2|6395|6392.2|6395|6392.2|6394.5|6391.7|30
1613564750000|2021-02-17 12:25:50|6394.5|6391.7|6393.9|6391.1|6394.5|6391.7|6393.9|6391.1|9
1613564760000|2021-02-17 12:26:00|6393.5|6390.7|6393.1|6390.3|6393.5|6390.7|6392.9|6390.1|8
1613564770000|2021-02-17 12:26:10|6393.4|6390.6|6391.6|6388.8|6394.1|6391.3|6391.5|6388.7|327
1613564780000|2021-02-17 12:26:20|6392.1|6389.3|6392.1|6389.3|6392.6|6389.8|6391.5|6388.7|8
1613564790000|2021-02-17 12:26:30|6392.5|6389.7|6392.1|6389.3|6392.5|6389.7|6392.1|6389.3|11
1613564800000|2021-02-17 12:26:40|6392.5|6389.7|6391.5|6388.7|6393.1|6390.3|6391.5|6388.7|25
1613564810000|2021-02-17 12:26:50|6391.1|6388.3|6390.9|6388.1|6391.1|6388.3|6390.9|6388.1|3
1613564820000|2021-02-17 12:27:00|6391|6388.2|6390.5|6387.7|6391|6388.2|6389.5|6386.7|106
1613564830000|2021-02-17 12:27:10|6390.1|6387.3|6391|6388.2|6391|6388.2|6389.9|6387.1|20
1613564840000|2021-02-17 12:27:20|6391.1|6388.3|6390.1|6387.3|6391.1|6388.3|6390|6387.2|31
1613564850000|2021-02-17 12:27:30|6390.5|6387.7|6392|6389.2|6392.1|6389.3|6390.5|6387.7|35
1613564860000|2021-02-17 12:27:40|6391.9|6389.1|6391|6388.2|6392|6389.2|6390.9|6388.1|107
1613564870000|2021-02-17 12:27:50|6391.1|6388.3|6391.1|6388.3|6391.5|6388.7|6391.1|6388.3|5
1613564880000|2021-02-17 12:28:00|6391|6388.2|6391.5|6388.7|6391.5|6388.7|6390.5|6387.7|22
1613564890000|2021-02-17 12:28:10|6391.9|6389.1|6390|6387.2|6392|6389.2|6389.9|6387.1|559
1613564900000|2021-02-17 12:28:20|6390.5|6387.7|6389.9|6387.1|6390.9|6388.1|6389.5|6386.7|70
1613564910000|2021-02-17 12:28:30|6390.1|6387.3|6390|6387.2|6390.9|6388.1|6390|6387.2|21
1613564920000|2021-02-17 12:28:40|6390.5|6387.7|6389.9|6387.1|6390.5|6387.7|6389.9|6387.1|2
1613564930000|2021-02-17 12:28:50|6390.5|6387.7|6391.1|6388.3|6391.1|6388.3|6390.1|6387.3|57
1613564940000|2021-02-17 12:29:00|6392.5|6389.7|6392.5|6389.7|6392.5|6389.7|6392.5|6389.7|6
1613564950000|2021-02-17 12:29:10|6392|6389.2|6392.5|6389.7|6392.5|6389.7|6391.9|6389.1|26
1613564960000|2021-02-17 12:29:20|6392.6|6389.8|6393|6390.2|6393.1|6390.3|6392.6|6389.8|31
1613564970000|2021-02-17 12:29:30|6393.1|6390.3|6393|6390.2|6393.1|6390.3|6392.5|6389.7|24
1613564980000|2021-02-17 12:29:40|6392.8|6390|6392.5|6389.7|6393.1|6390.3|6392.5|6389.7|27
1613564990000|2021-02-17 12:29:50|6392.8|6390|6393.1|6390.3|6393.1|6390.3|6392.8|6390|11
1613565000000|2021-02-17 12:30:00|||||||||25
1613565010000|2021-02-17 12:30:10|||||||||4
1613565020000|2021-02-17 12:30:20|6393.9|6391.1|6399.4|6396.6|6399.4|6396.6|6393.9|6391.1|960
1613565030000|2021-02-17 12:30:30|6399.8|6397|6398.1|6395.3|6399.8|6397|6397.8|6395|16
1613565040000|2021-02-17 12:30:40|6397.8|6395|6397.1|6394.3|6398.3|6395.5|6397.1|6394.3|38
1613565050000|2021-02-17 12:30:50|6396.4|6393.6|6397.8|6395|6397.8|6395|6396.4|6393.6|47
1613565060000|2021-02-17 12:31:00|6398.3|6395.5|6399.1|6396.3|6399.8|6397|6398.3|6395.5|86
1613565070000|2021-02-17 12:31:10|6398.8|6396|6398.8|6396|6399.8|6397|6397.1|6394.3|1567
1613565080000|2021-02-17 12:31:20|6399.1|6396.3|6400.4|6397.6|6400.4|6397.6|6399.1|6396.3|26
1613565090000|2021-02-17 12:31:30|6400.1|6397.3|6400.4|6397.6|6400.4|6397.6|6400.1|6397.3|68
1613565100000|2021-02-17 12:31:40|6400.1|6397.3|6400.1|6397.3|6400.4|6397.6|6400.1|6397.3|68
1613565110000|2021-02-17 12:31:50|6399.8|6397|6404.4|6401.6|6407.1|6404.3|6399.8|6397|528
1613565120000|2021-02-17 12:32:00|6404.7|6401.9|6405.8|6403|6406|6403.2|6404.4|6401.6|84
1613565130000|2021-02-17 12:32:10|6405|6402.2|6404.7|6401.9|6405|6402.2|6403.5|6400.7|62
1613565140000|2021-02-17 12:32:20|6405|6402.2|6405.5|6402.7|6406|6403.2|6405|6402.2|8
1613565150000|2021-02-17 12:32:30|6405.2|6402.4|6406.5|6403.7|6406.5|6403.7|6404|6401.2|50
1613565160000|2021-02-17 12:32:40|6406.7|6403.9|6408|6405.2|6408|6405.2|6406.4|6403.6|108
1613565170000|2021-02-17 12:32:50|6407.7|6404.9|6407.5|6404.7|6408|6405.2|6407|6404.2|19
1613565180000|2021-02-17 12:33:00|6407.7|6404.9|6403.1|6400.3|6408.7|6405.9|6402.8|6400|880
1613565190000|2021-02-17 12:33:10|6402.8|6400|6403.4|6400.6|6404|6401.2|6402.8|6400|17
1613565200000|2021-02-17 12:33:20|6403.8|6401|6401.8|6399|6403.8|6401|6400.3|6397.5|40
1613565210000|2021-02-17 12:33:30|6401.1|6398.3|6402.4|6399.6|6402.4|6399.6|6401.1|6398.3|30
1613565220000|2021-02-17 12:33:40|6402.8|6400|6408.1|6405.3|6408.1|6405.3|6402.8|6400|440
1613565230000|2021-02-17 12:33:50|6407.8|6405|6407.3|6404.5|6408.4|6405.6|6407.3|6404.5|27
1613565240000|2021-02-17 12:34:00|6407.4|6404.6|6412.4|6409.6|6412.4|6409.6|6407.4|6404.6|132
1613565250000|2021-02-17 12:34:10|6412.7|6409.9|6411.4|6408.6|6413.7|6410.9|6410.7|6407.9|203
1613565260000|2021-02-17 12:34:20|6411.2|6408.4|6412.5|6409.7|6412.5|6409.7|6411|6408.2|184
1613565270000|2021-02-17 12:34:30|6412.7|6409.9|6414.7|6411.9|6414.7|6411.9|6412.7|6409.9|28
1613565280000|2021-02-17 12:34:40|6414.4|6411.6|6414.3|6411.5|6414.5|6411.7|6412.8|6410|143
1613565290000|2021-02-17 12:34:50|6413.9|6411.1|6414|6411.2|6416.5|6413.7|6413.9|6411.1|122
1613565300000|2021-02-17 12:35:00|6414.5|6411.7|6415.7|6412.9|6416.4|6413.6|6414.5|6411.7|37
1613565310000|2021-02-17 12:35:10|6416|6413.2|6420.4|6417.6|6420.5|6417.7|6416|6413.2|140
1613565320000|2021-02-17 12:35:20|6420.5|6417.7|6416.5|6413.7|6420.5|6417.7|6414|6411.2|234
1613565330000|2021-02-17 12:35:30|6416.4|6413.6|6419.7|6416.9|6420|6417.2|6416.4|6413.6|48
1613565340000|2021-02-17 12:35:40|6419.2|6416.4|6417.2|6414.4|6420|6417.2|6417.2|6414.4|39
1613565350000|2021-02-17 12:35:50|6417.5|6414.7|6416.9|6414.1|6418.5|6415.7|6416|6413.2|57
1613565360000|2021-02-17 12:36:00|6416.5|6413.7|6419.8|6417|6420|6417.2|6416.5|6413.7|14
1613565370000|2021-02-17 12:36:10|6419.2|6416.4|6420.4|6417.6|6420.7|6417.9|6419.2|6416.4|15
1613565380000|2021-02-17 12:36:20|6420.5|6417.7|6419.4|6416.6|6420.5|6417.7|6419.4|6416.6|29
1613565390000|2021-02-17 12:36:30|6419|6416.2|6420|6417.2|6420|6417.2|6419|6416.2|23
1613565400000|2021-02-17 12:36:40|6419.7|6416.9|6420.5|6417.7|6420.5|6417.7|6419.4|6416.6|68
1613565410000|2021-02-17 12:36:50|6420.7|6417.9|6420.7|6417.9|6421.7|6418.9|6420.4|6417.6|21
1613565420000|2021-02-17 12:37:00|6421|6418.2|6420.7|6417.9|6421|6418.2|6420.4|6417.6|150
1613565430000|2021-02-17 12:37:10|6420.1|6417.3|6416|6413.2|6420.1|6417.3|6414.4|6411.6|177
1613565440000|2021-02-17 12:37:20|6416.4|6413.6|6419.4|6416.6|6419.7|6416.9|6416.4|6413.6|81
1613565450000|2021-02-17 12:37:30|6419|6416.2|6419.4|6416.6|6420|6417.2|6419|6416.2|15
1613565460000|2021-02-17 12:37:40|6419.5|6416.7|6418.2|6415.4|6420|6417.2|6418|6415.2|75
1613565470000|2021-02-17 12:37:50|6418.4|6415.6|6419|6416.2|6419.2|6416.4|6417|6414.2|25
1613565480000|2021-02-17 12:38:00|6419.2|6416.4|6420.2|6417.4|6420.7|6417.9|6419.2|6416.4|11
1613565490000|2021-02-17 12:38:10|6420.4|6417.6|6419.7|6416.9|6420.7|6417.9|6419.7|6416.9|8
1613565500000|2021-02-17 12:38:20|6419|6416.2|6418.2|6415.4|6419|6416.2|6418|6415.2|15
1613565510000|2021-02-17 12:38:30|6417.7|6414.9|6418.3|6415.5|6418.3|6415.5|6417.7|6414.9|9
1613565520000|2021-02-17 12:38:40|6419|6416.2|6417|6414.2|6419.2|6416.4|6417|6414.2|27
1613565530000|2021-02-17 12:38:50|6417.5|6414.7|6418|6415.2|6418.7|6415.9|6417.5|6414.7|7
1613565540000|2021-02-17 12:39:00|6418.2|6415.4|6416.8|6414|6418.2|6415.4|6414.4|6411.6|690
1613565550000|2021-02-17 12:39:10|6416.9|6414.1|6416.4|6413.6|6417.8|6415|6415.4|6412.6|28
1613565560000|2021-02-17 12:39:20|6416.9|6414.1|6417.4|6414.6|6418.4|6415.6|6416.4|6413.6|18
1613565570000|2021-02-17 12:39:30|6416.9|6414.1|6416.7|6413.9|6417.4|6414.6|6416.4|6413.6|18
1613565580000|2021-02-17 12:39:40|6417|6414.2|6417.4|6414.6|6417.4|6414.6|6416.4|6413.6|34
1613565590000|2021-02-17 12:39:50|6417.1|6414.3|6416.7|6413.9|6417.4|6414.6|6416|6413.2|52
1613565600000|2021-02-17 12:40:00|6417|6414.2|6417.7|6414.9|6418.7|6415.9|6417|6414.2|55
1613565610000|2021-02-17 12:40:10|6417.5|6414.7|6416|6413.2|6417.7|6414.9|6415.7|6412.9|67
1613565620000|2021-02-17 12:40:20|6416.4|6413.6|6415|6412.2|6416.5|6413.7|6414.7|6411.9|27
1613565630000|2021-02-17 12:40:30|6415.3|6412.5|6413.8|6411|6416.7|6413.9|6412.4|6409.6|84
1613565640000|2021-02-17 12:40:40|6413.4|6410.6|6413.8|6411|6413.9|6411.1|6412.9|6410.1|37
1613565650000|2021-02-17 12:40:50|6413.9|6411.1|6413.9|6411.1|6413.9|6411.1|6413.4|6410.6|7
1613565660000|2021-02-17 12:41:00|6415.4|6412.6|6417.4|6414.6|6417.9|6415.1|6415.3|6412.5|105
1613565670000|2021-02-17 12:41:10|6418.1|6415.3|6417.4|6414.6|6418.4|6415.6|6417.4|6414.6|7
1613565680000|2021-02-17 12:41:20|6417.8|6415|6417.3|6414.5|6417.8|6415|6415.4|6412.6|65
1613565690000|2021-02-17 12:41:30|6417.4|6414.6|6413.7|6410.9|6417.8|6415|6413.4|6410.6|46
1613565700000|2021-02-17 12:41:40|6413.9|6411.1|6412.7|6409.9|6414.9|6412.1|6412.2|6409.4|96
1613565710000|2021-02-17 12:41:50|6412.9|6410.1|6414.2|6411.4|6414.2|6411.4|6412.7|6409.9|13
1613565720000|2021-02-17 12:42:00|6413.7|6410.9|6414.1|6411.3|6414.7|6411.9|6413.4|6410.6|21
1613565730000|2021-02-17 12:42:10|6413.4|6410.6|6413.2|6410.4|6413.7|6410.9|6413.1|6410.3|19
1613565740000|2021-02-17 12:42:20|6413.4|6410.6|6411.1|6408.3|6413.4|6410.6|6411.1|6408.3|42
1613565750000|2021-02-17 12:42:30|6410.7|6407.9|6411.2|6408.4|6412.4|6409.6|6410.1|6407.3|254
1613565760000|2021-02-17 12:42:40|6411.7|6408.9|6410.4|6407.6|6412.7|6409.9|6410.4|6407.6|47
1613565770000|2021-02-17 12:42:50|6410.7|6407.9|6410.7|6407.9|6411.2|6408.4|6410.2|6407.4|87
1613565780000|2021-02-17 12:43:00|6410.9|6408.1|6412.4|6409.6|6412.4|6409.6|6410.9|6408.1|90
1613565790000|2021-02-17 12:43:10|6412.7|6409.9|6410.4|6407.6|6412.7|6409.9|6410.2|6407.4|41
1613565800000|2021-02-17 12:43:20|6410.7|6407.9|6409.7|6406.9|6411.2|6408.4|6409.7|6406.9|11
1613565810000|2021-02-17 12:43:30|6409.6|6406.8|6410.7|6407.9|6410.7|6407.9|6409.2|6406.4|53
1613565820000|2021-02-17 12:43:40|6410.9|6408.1|6410.7|6407.9|6411.2|6408.4|6410.2|6407.4|60
1613565830000|2021-02-17 12:43:50|6410.9|6408.1|6409.7|6406.9|6410.9|6408.1|6409.7|6406.9|10
1613565840000|2021-02-17 12:44:00|6409.9|6407.1|6411.7|6408.9|6411.7|6408.9|6409.9|6407.1|157
1613565850000|2021-02-17 12:44:10|6411.4|6408.6|6410.1|6407.3|6411.7|6408.9|6410.1|6407.3|56
1613565860000|2021-02-17 12:44:20|6409.7|6406.9|6409.7|6406.9|6409.7|6406.9|6409.7|6406.9|49
1613565870000|2021-02-17 12:44:30|6409.4|6406.6|6407.7|6404.9|6409.4|6406.6|6407.7|6404.9|56
1613565880000|2021-02-17 12:44:40|6408.2|6405.4|6406.5|6403.7|6409.1|6406.3|6406.5|6403.7|101
1613565890000|2021-02-17 12:44:50|6406.1|6403.3|6410.1|6407.3|6410.4|6407.6|6406.1|6403.3|120
1613565900000|2021-02-17 12:45:00|6409.7|6406.9|6409.1|6406.3|6410.4|6407.6|6409.1|6406.3|11
1613565910000|2021-02-17 12:45:10|6409.2|6406.4|6409.1|6406.3|6409.7|6406.9|6408.6|6405.8|36
1613565920000|2021-02-17 12:45:20|6408.7|6405.9|6407.2|6404.4|6408.7|6405.9|6406.7|6403.9|76
1613565930000|2021-02-17 12:45:30|6407.4|6404.6|6408.1|6405.3|6408.7|6405.9|6407.4|6404.6|7
1613565940000|2021-02-17 12:45:40|6407.7|6404.9|6407.1|6404.3|6407.7|6404.9|6407.1|6404.3|76
1613565950000|2021-02-17 12:45:50|6407.2|6404.4|6406.7|6403.9|6407.2|6404.4|6406.2|6403.4|16
1613565960000|2021-02-17 12:46:00|6407.1|6404.3|6406.7|6403.9|6407.7|6404.9|6406.7|6403.9|40
1613565970000|2021-02-17 12:46:10|6406.6|6403.8|6406.1|6403.3|6406.6|6403.8|6406.1|6403.3|5
1613565980000|2021-02-17 12:46:20|6406.6|6403.8|6405.6|6402.8|6406.7|6403.9|6405.6|6402.8|15
1613565990000|2021-02-17 12:46:30|6404.7|6401.9|6404.5|6401.7|6404.7|6401.9|6402.3|6399.5|413
1613566000000|2021-02-17 12:46:40|6404.2|6401.4|6404.5|6401.7|6404.5|6401.7|6403.8|6401|32
1613566010000|2021-02-17 12:46:50|6405.1|6402.3|6404.1|6401.3|6405.1|6402.3|6403.5|6400.7|21
1613566020000|2021-02-17 12:47:00|6404.5|6401.7|6407.2|6404.4|6408.4|6405.6|6404.5|6401.7|675
1613566030000|2021-02-17 12:47:10|6407.4|6404.6|6407.4|6404.6|6408.4|6405.6|6407.1|6404.3|23
1613566040000|2021-02-17 12:47:20|6408.2|6405.4|6407.4|6404.6|6408.2|6405.4|6406.7|6403.9|40
1613566050000|2021-02-17 12:47:30|6407.2|6404.4|6406.7|6403.9|6407.2|6404.4|6406.7|6403.9|13
1613566060000|2021-02-17 12:47:40|6407|6404.2|6406.9|6404.1|6407.4|6404.6|6406.9|6404.1|17
1613566070000|2021-02-17 12:47:50|6407.4|6404.6|6406.4|6403.6|6407.4|6404.6|6406.4|6403.6|44
1613566080000|2021-02-17 12:48:00|6406.7|6403.9|6406.4|6403.6|6407.2|6404.4|6405.7|6402.9|35
1613566090000|2021-02-17 12:48:10|6406.5|6403.7|6406.4|6403.6|6406.5|6403.7|6405.7|6402.9|9
1613566100000|2021-02-17 12:48:20|6407.1|6404.3|6406.7|6403.9|6407.4|6404.6|6406.7|6403.9|7
1613566110000|2021-02-17 12:48:30|||||||||52
1613566120000|2021-02-17 12:48:40|6407.1|6404.3|6403.1|6400.3|6407.2|6404.4|6403.1|6400.3|599
1613566130000|2021-02-17 12:48:50|6403.5|6400.7|6403|6400.2|6403.5|6400.7|6400.5|6397.7|96
1613566140000|2021-02-17 12:49:00|6403.1|6400.3|6403.5|6400.7|6403.5|6400.7|6402|6399.2|36
1613566150000|2021-02-17 12:49:10|6403.1|6400.3|6403.6|6400.8|6403.7|6400.9|6402.1|6399.3|514
1613566160000|2021-02-17 12:49:20|6403.1|6400.3|6403.7|6400.9|6403.7|6400.9|6403.1|6400.3|21
1613566170000|2021-02-17 12:49:30|6404.4|6401.6|6404.6|6401.8|6405.2|6402.4|6404.1|6401.3|20
1613566180000|2021-02-17 12:49:40|6404.1|6401.3|6403.1|6400.3|6404.7|6401.9|6403.1|6400.3|92
1613566190000|2021-02-17 12:49:50|6403.5|6400.7|6403.5|6400.7|6403.5|6400.7|6403.5|6400.7|28
1613566200000|2021-02-17 12:50:00|6404.1|6401.3|6403.7|6400.9|6404.1|6401.3|6403.1|6400.3|82
1613566210000|2021-02-17 12:50:10|6403.5|6400.7|6401|6398.2|6403.5|6400.7|6400.5|6397.7|49
1613566220000|2021-02-17 12:50:20|6401.1|6398.3|6401.5|6398.7|6401.5|6398.7|6401.1|6398.3|13
1613566230000|2021-02-17 12:50:30|6402.1|6399.3|6402.5|6399.7|6403.5|6400.7|6402.1|6399.3|37
1613566240000|2021-02-17 12:50:40|6402.1|6399.3|6402.1|6399.3|6402.1|6399.3|6401.8|6399|25
1613566250000|2021-02-17 12:50:50|6402|6399.2|6402.5|6399.7|6402.5|6399.7|6401.8|6399|22
1613566260000|2021-02-17 12:51:00|6402.1|6399.3|6402.1|6399.3|6402.1|6399.3|6402.1|6399.3|56
1613566270000|2021-02-17 12:51:10|6401.5|6398.7|6402|6399.2|6402.3|6399.5|6401.1|6398.3|54
1613566280000|2021-02-17 12:51:20|6402.1|6399.3|6402|6399.2|6402.1|6399.3|6401.5|6398.7|20
1613566290000|2021-02-17 12:51:30|6402.1|6399.3|6401|6398.2|6402.1|6399.3|6401|6398.2|15
1613566300000|2021-02-17 12:51:40|6401.1|6398.3|6400.1|6397.3|6401.1|6398.3|6400.1|6397.3|53
1613566310000|2021-02-17 12:51:50|6399.8|6397|6398.6|6395.8|6399.8|6397|6397.8|6395|654
1613566320000|2021-02-17 12:52:00|6398.2|6395.4|6398.7|6395.9|6399.8|6397|6398.2|6395.4|63
1613566330000|2021-02-17 12:52:10|6398.8|6396|6398.3|6395.5|6399.2|6396.4|6397.3|6394.5|40
1613566340000|2021-02-17 12:52:20|6398.2|6395.4|6400.5|6397.7|6401.1|6398.3|6398|6395.2|144
1613566350000|2021-02-17 12:52:30|6400.1|6397.3|6398.1|6395.3|6400.5|6397.7|6398.1|6395.3|160
1613566360000|2021-02-17 12:52:40|6398.8|6396|6399.1|6396.3|6399.5|6396.7|6398.8|6396|13
1613566370000|2021-02-17 12:52:50|6399.5|6396.7|6398.5|6395.7|6399.5|6396.7|6398.5|6395.7|28
1613566380000|2021-02-17 12:53:00|6397.8|6395|6394.8|6392|6398.1|6395.3|6394.8|6392|239
1613566390000|2021-02-17 12:53:10|6395.3|6392.5|6394.8|6392|6395.5|6392.7|6393.8|6391|58
1613566400000|2021-02-17 12:53:20|6395.3|6392.5|6394.8|6392|6395.3|6392.5|6394.8|6392|26
1613566410000|2021-02-17 12:53:30|6394.5|6391.7|6399.8|6397|6400.1|6397.3|6394.5|6391.7|372
1613566420000|2021-02-17 12:53:40|6400|6397.2|6401.2|6398.4|6402.1|6399.3|6399.8|6397|569
1613566430000|2021-02-17 12:53:50|6401.6|6398.8|6400.1|6397.3|6401.6|6398.8|6399.1|6396.3|10
1613566440000|2021-02-17 12:54:00|6400.7|6397.9|6400.7|6397.9|6401.2|6398.4|6400.6|6397.8|20
1613566450000|2021-02-17 12:54:10|6401.1|6398.3|6400.6|6397.8|6401.1|6398.3|6400.1|6397.3|11
1613566460000|2021-02-17 12:54:20|6400.7|6397.9|6400.2|6397.4|6401.1|6398.3|6400.2|6397.4|14
1613566470000|2021-02-17 12:54:30|6400.6|6397.8|6399.6|6396.8|6400.6|6397.8|6399.1|6396.3|33
1613566480000|2021-02-17 12:54:40|6399.7|6396.9|6399.7|6396.9|6399.7|6396.9|6399.1|6396.3|14
1613566490000|2021-02-17 12:54:50|6399.4|6396.6|6399.1|6396.3|6399.4|6396.6|6398.2|6395.4|26
1613566500000|2021-02-17 12:55:00|6398.7|6395.9|6399.7|6396.9|6399.7|6396.9|6398.7|6395.9|17
1613566510000|2021-02-17 12:55:10|6400.1|6397.3|6400.1|6397.3|6400.2|6397.4|6400.1|6397.3|4
1613566520000|2021-02-17 12:55:20|6400.2|6397.4|6400.1|6397.3|6400.4|6397.6|6400.1|6397.3|4
1613566530000|2021-02-17 12:55:30|6399.7|6396.9|6400.2|6397.4|6400.4|6397.6|6399.7|6396.9|7
1613566540000|2021-02-17 12:55:40|6400.1|6397.3|6400.1|6397.3|6400.2|6397.4|6400.1|6397.3|3
1613566550000|2021-02-17 12:55:50|6399.7|6396.9|6398.1|6395.3|6399.7|6396.9|6398.1|6395.3|32
1613566560000|2021-02-17 12:56:00|6397.7|6394.9|6395.3|6392.5|6398.7|6395.9|6395.1|6392.3|200
1613566570000|2021-02-17 12:56:10|6395.5|6392.7|6395.8|6393|6396.2|6393.4|6393.8|6391|24
1613566580000|2021-02-17 12:56:20|6396|6393.2|6396.6|6393.8|6397.8|6395|6395.5|6392.7|414
1613566590000|2021-02-17 12:56:30|6397|6394.2|6396.5|6393.7|6397|6394.2|6396|6393.2|10
1613566610000|2021-02-17 12:56:50|6395.4|6392.6|6395.5|6392.7|6396.1|6393.3|6395.2|6392.4|11
1613566620000|2021-02-17 12:57:00|6396|6393.2|6396|6393.2|6396.1|6393.3|6395.8|6393|15
1613566630000|2021-02-17 12:57:10|6395.8|6393|6395.5|6392.7|6396.1|6393.3|6395.1|6392.3|14
1613566640000|2021-02-17 12:57:20|6395.1|6392.3|6396|6393.2|6396|6393.2|6395.1|6392.3|14
1613566650000|2021-02-17 12:57:30|6395.8|6393|6396.6|6393.8|6397.1|6394.3|6395.8|6393|308
1613566660000|2021-02-17 12:57:40|6397.1|6394.3|6394.8|6392|6397.1|6394.3|6394.1|6391.3|89
1613566670000|2021-02-17 12:57:50|6394.5|6391.7|6394.5|6391.7|6395.5|6392.7|6394.5|6391.7|57
1613566680000|2021-02-17 12:58:00|6394.6|6391.8|6396|6393.2|6396|6393.2|6394.6|6391.8|10
1613566690000|2021-02-17 12:58:10|6395.8|6393|6395|6392.2|6396|6393.2|6394.8|6392|3
1613566700000|2021-02-17 12:58:20|6395.1|6392.3|6395|6392.2|6395.1|6392.3|6395|6392.2|12
1613566710000|2021-02-17 12:58:30|6394.8|6392|6396.1|6393.3|6396.1|6393.3|6394.8|6392|8
1613566720000|2021-02-17 12:58:40|6396.5|6393.7|6396|6393.2|6396.5|6393.7|6395.8|6393|15
1613566730000|2021-02-17 12:58:50|6396.3|6393.5|6396.8|6394|6397|6394.2|6396.3|6393.5|9
1613566740000|2021-02-17 12:59:00|6396.5|6393.7|6396.5|6393.7|6397.1|6394.3|6396.5|6393.7|20
1613566750000|2021-02-17 12:59:10|6396.6|6393.8|6396.1|6393.3|6396.6|6393.8|6396.1|6393.3|10
1613566760000|2021-02-17 12:59:20|6396.4|6393.6|6396.6|6393.8|6396.7|6393.9|6396.4|6393.6|35
1613566770000|2021-02-17 12:59:30|6396.7|6393.9|6395.5|6392.7|6396.7|6393.9|6395.1|6392.3|25
1613566780000|2021-02-17 12:59:40|6395.6|6392.8|6395.6|6392.8|6396.6|6393.8|6395.2|6392.4|60
1613566790000|2021-02-17 12:59:50|6395.7|6392.9|6400.1|6397.3|6402.2|6399.4|6395.6|6392.8|392
1613566800000|2021-02-17 13:00:00|6399.7|6396.9|6399.6|6396.8|6402.2|6399.4|6398.7|6395.9|100
1613566810000|2021-02-17 13:00:10|6399.7|6396.9|6400.1|6397.3|6400.7|6397.9|6399.7|6396.9|37
1613566820000|2021-02-17 13:00:20|6400.2|6397.4|6400.6|6397.8|6400.7|6397.9|6400.1|6397.3|9
1613566830000|2021-02-17 13:00:30|6400.1|6397.3|6398.6|6395.8|6400.1|6397.3|6398.1|6395.3|13
1613566840000|2021-02-17 13:00:40|6398.7|6395.9|6399.1|6396.3|6399.6|6396.8|6398.7|6395.9|8
1613566850000|2021-02-17 13:00:50|6399.2|6396.4|6396.1|6393.3|6399.6|6396.8|6396.1|6393.3|35
1613566860000|2021-02-17 13:01:00|6395.3|6392.5|6395.2|6392.4|6395.7|6392.9|6395.1|6392.3|3
1613566870000|2021-02-17 13:01:10|6395.6|6392.8|6396.2|6393.4|6396.7|6393.9|6395.6|6392.8|17
1613566880000|2021-02-17 13:01:20|6396.7|6393.9|6396.1|6393.3|6396.7|6393.9|6395.7|6392.9|22
1613566890000|2021-02-17 13:01:30|6396.3|6393.5|6396.3|6393.5|6396.7|6393.9|6395.7|6392.9|12
1613566900000|2021-02-17 13:01:40|6397.1|6394.3|6396.2|6393.4|6397.1|6394.3|6396.1|6393.3|11
1613566910000|2021-02-17 13:01:50|6396.7|6393.9|6396.6|6393.8|6396.7|6393.9|6396.1|6393.3|3
1613566920000|2021-02-17 13:02:00|6396.7|6393.9|6396.7|6393.9|6397.6|6394.8|6396.7|6393.9|62
1613566930000|2021-02-17 13:02:10|6397.2|6394.4|6397.1|6394.3|6397.7|6394.9|6397.1|6394.3|6
1613566940000|2021-02-17 13:02:20|6397.2|6394.4|6396.1|6393.3|6397.2|6394.4|6396.1|6393.3|6
1613566950000|2021-02-17 13:02:30|6396.2|6393.4|6396.7|6393.9|6396.7|6393.9|6396.1|6393.3|2
1613566960000|2021-02-17 13:02:40|6397.1|6394.3|6397.1|6394.3|6397.3|6394.5|6397.1|6394.3|6
1613566970000|2021-02-17 13:02:50|6397.2|6394.4|6397.1|6394.3|6397.7|6394.9|6397.1|6394.3|9
1613566980000|2021-02-17 13:03:00|6395.2|6392.4|6395.7|6392.9|6395.7|6392.9|6395.1|6392.3|30
1613566990000|2021-02-17 13:03:10|6395.2|6392.4|6394.7|6391.9|6395.3|6392.5|6394.7|6391.9|2
1613567000000|2021-02-17 13:03:20|6395.2|6392.4|6395.7|6392.9|6396.1|6393.3|6395.2|6392.4|8
1613567010000|2021-02-17 13:03:30|6396.2|6393.4|6396.2|6393.4|6396.3|6393.5|6395.7|6392.9|12
1613567020000|2021-02-17 13:03:40|6396.3|6393.5|6395.8|6393|6396.3|6393.5|6395.7|6392.9|34
1613567030000|2021-02-17 13:03:50|6395.7|6392.9|6395.7|6392.9|6395.8|6393|6395.7|6392.9|1
1613567040000|2021-02-17 13:04:00|6395.3|6392.5|6396.3|6393.5|6396.3|6393.5|6395.3|6392.5|11
1613567050000|2021-02-17 13:04:10|6397.1|6394.3|6397.2|6394.4|6397.3|6394.5|6397.1|6394.3|6
1613567060000|2021-02-17 13:04:20|6397.3|6394.5|6397.7|6394.9|6397.7|6394.9|6397.3|6394.5|3
1613567070000|2021-02-17 13:04:30|6398.1|6395.3|6397.7|6394.9|6398.3|6395.5|6397.7|6394.9|6
1613567080000|2021-02-17 13:04:40|6397.8|6395|6397.2|6394.4|6397.8|6395|6397.2|6394.4|14
1613567090000|2021-02-17 13:04:50|6397.3|6394.5|6397.3|6394.5|6397.3|6394.5|6397.3|6394.5|0
1613567100000|2021-02-17 13:05:00|6397.7|6394.9|6398.2|6395.4|6398.3|6395.5|6397.7|6394.9|24
1613567110000|2021-02-17 13:05:10|6398.3|6395.5|6398.2|6395.4|6398.3|6395.5|6398.1|6395.3|4
1613567120000|2021-02-17 13:05:20|6398.3|6395.5|6398.1|6395.3|6399.3|6396.5|6398.1|6395.3|78
1613567130000|2021-02-17 13:05:30|6397.7|6394.9|6397.2|6394.4|6398.2|6395.4|6397.1|6394.3|8
1613567140000|2021-02-17 13:05:40|6397.1|6394.3|6397.1|6394.3|6397.3|6394.5|6397.1|6394.3|2
1613567150000|2021-02-17 13:05:50|6396.7|6393.9|6396.7|6393.9|6396.7|6393.9|6396.7|6393.9|10
1613567160000|2021-02-17 13:06:00|6397|6394.2|6398.1|6395.3|6398.3|6395.5|6397|6394.2|22
1613567170000|2021-02-17 13:06:10|6398.6|6395.8|6399.1|6396.3|6399.1|6396.3|6398.6|6395.8|61
1613567180000|2021-02-17 13:06:20|6398.6|6395.8|6397.7|6394.9|6398.6|6395.8|6397.7|6394.9|10
1613567190000|2021-02-17 13:06:30|6398.1|6395.3|6397.2|6394.4|6398.1|6395.3|6397.2|6394.4|3
1613567200000|2021-02-17 13:06:40|6397.7|6394.9|6399.1|6396.3|6399.1|6396.3|6397.1|6394.3|59
1613567210000|2021-02-17 13:06:50|6398.7|6395.9|6397.2|6394.4|6398.7|6395.9|6397.2|6394.4|7
1613567220000|2021-02-17 13:07:00|6397.6|6394.8|6398.1|6395.3|6398.1|6395.3|6397.6|6394.8|2
1613567230000|2021-02-17 13:07:10|6397.6|6394.8|6397.6|6394.8|6397.6|6394.8|6397.6|6394.8|10
1613567240000|2021-02-17 13:07:20|6397.1|6394.3|6397.1|6394.3|6397.1|6394.3|6396.6|6393.8|5
1613567250000|2021-02-17 13:07:30|6398.1|6395.3|6398.7|6395.9|6398.7|6395.9|6398.1|6395.3|31
1613567260000|2021-02-17 13:07:40|6397.7|6394.9|6398.1|6395.3|6398.7|6395.9|6397.7|6394.9|98
1613567270000|2021-02-17 13:07:50|6397.6|6394.8|6397.6|6394.8|6397.7|6394.9|6397.1|6394.3|2
1613567280000|2021-02-17 13:08:00|6397.7|6394.9|6391.8|6389|6398.7|6395.9|6391.5|6388.7|2265
1613567290000|2021-02-17 13:08:10|6391.5|6388.7|6391.2|6388.4|6391.5|6388.7|6390.8|6388|98
1613567300000|2021-02-17 13:08:20|6391.5|6388.7|6392.5|6389.7|6394.2|6391.4|6391.5|6388.7|278
1613567310000|2021-02-17 13:08:30|6392.8|6390|6393.5|6390.7|6393.7|6390.9|6392.8|6390|11
1613567320000|2021-02-17 13:08:40|6393.7|6390.9|6393.7|6390.9|6393.7|6390.9|6393.2|6390.4|13
1613567330000|2021-02-17 13:08:50|6393.5|6390.7|6392.5|6389.7|6393.5|6390.7|6392.5|6389.7|17
1613567340000|2021-02-17 13:09:00|6392.7|6389.9|6389|6386.2|6392.7|6389.9|6388.5|6385.7|258
1613567350000|2021-02-17 13:09:10|6388.5|6385.7|6387.4|6384.6|6389.2|6386.4|6387.3|6384.5|711
1613567360000|2021-02-17 13:09:20|6387.3|6384.5|6386.3|6383.5|6387.3|6384.5|6386.3|6383.5|45
1613567370000|2021-02-17 13:09:30|6385.9|6383.1|6384.4|6381.6|6386.3|6383.5|6384.3|6381.5|114
1613567380000|2021-02-17 13:09:40|6384.8|6382|6387.8|6385|6387.8|6385|6384.8|6382|78
1613567390000|2021-02-17 13:09:50|6387.5|6384.7|6387.3|6384.5|6387.9|6385.1|6386.3|6383.5|158
1613567400000|2021-02-17 13:10:00|6386.8|6384|6387.8|6385|6387.9|6385.1|6386.8|6384|57
1613567410000|2021-02-17 13:10:10|6387.5|6384.7|6387.8|6385|6387.9|6385.1|6387.5|6384.7|6
1613567420000|2021-02-17 13:10:20|6387.9|6385.1|6388.3|6385.5|6388.9|6386.1|6387.8|6385|22
1613567430000|2021-02-17 13:10:30|6388.4|6385.6|6387.4|6384.6|6388.5|6385.7|6387.4|6384.6|11
1613567440000|2021-02-17 13:10:40|6387.9|6385.1|6387.4|6384.6|6387.9|6385.1|6387.4|6384.6|9
1613567450000|2021-02-17 13:10:50|6387.5|6384.7|6387.9|6385.1|6387.9|6385.1|6387.4|6384.6|5
1613567460000|2021-02-17 13:11:00|6387.3|6384.5|6387.3|6384.5|6387.4|6384.6|6386.9|6384.1|8
1613567470000|2021-02-17 13:11:10|6386.9|6384.1|6387.4|6384.6|6387.5|6384.7|6386.5|6383.7|8
1613567480000|2021-02-17 13:11:20|6387.9|6385.1|6388.5|6385.7|6389.5|6386.7|6387.9|6385.1|341
1613567490000|2021-02-17 13:11:30|6388.7|6385.9|6389.5|6386.7|6389.5|6386.7|6388.7|6385.9|2
1613567500000|2021-02-17 13:11:40|6389.8|6387|6390.5|6387.7|6391|6388.2|6389.8|6387|5
1613567510000|2021-02-17 13:11:50|6391|6388.2|6391.5|6388.7|6391.5|6388.7|6391|6388.2|4
1613567520000|2021-02-17 13:12:00|6392|6389.2|6393.5|6390.7|6393.5|6390.7|6392|6389.2|35
1613567530000|2021-02-17 13:12:10|6393.3|6390.5|6392.2|6389.4|6393.3|6390.5|6391.5|6388.7|420
1613567540000|2021-02-17 13:12:20|6392|6389.2|6392.5|6389.7|6392.5|6389.7|6391.5|6388.7|20
1613567550000|2021-02-17 13:12:30|6392.9|6390.1|6393.8|6391|6394.2|6391.4|6392.9|6390.1|33
1613567560000|2021-02-17 13:12:40|6393.7|6390.9|6393.7|6390.9|6393.8|6391|6393.7|6390.9|4
1613567570000|2021-02-17 13:12:50|6393.5|6390.7|6392.7|6389.9|6393.5|6390.7|6392.7|6389.9|2
1613567580000|2021-02-17 13:13:00|6392.8|6390|6393.2|6390.4|6393.2|6390.4|6392.7|6389.9|6
1613567590000|2021-02-17 13:13:10|6393|6390.2|6394.2|6391.4|6394.2|6391.4|6392.7|6389.9|9
1613567600000|2021-02-17 13:13:20|6394.4|6391.6|6393.7|6390.9|6394.8|6392|6393.1|6390.3|28
1613567610000|2021-02-17 13:13:30|6393.2|6390.4|6393.5|6390.7|6393.7|6390.9|6393.2|6390.4|0
1613567620000|2021-02-17 13:13:40|6393.2|6390.4|6393.2|6390.4|6393.5|6390.7|6392.7|6389.9|5
1613567630000|2021-02-17 13:13:50|6393|6390.2|6392.8|6390|6393|6390.2|6392.7|6389.9|1
1613567640000|2021-02-17 13:14:00|6393.2|6390.4|6393|6390.2|6393.8|6391|6392.3|6389.5|66
1613567650000|2021-02-17 13:14:10|6392.7|6389.9|6392.2|6389.4|6392.7|6389.9|6392|6389.2|4
1613567660000|2021-02-17 13:14:20|6392.5|6389.7|6391.7|6388.9|6392.7|6389.9|6390.5|6387.7|18
1613567670000|2021-02-17 13:14:30|6391.5|6388.7|6391.7|6388.9|6391.7|6388.9|6391.5|6388.7|2
1613567680000|2021-02-17 13:14:40|6391.5|6388.7|6391.5|6388.7|6391.5|6388.7|6390.5|6387.7|1
1613567700000|2021-02-17 13:15:00|6392|6389.2|6391.5|6388.7|6392.2|6389.4|6391.5|6388.7|4
1613567710000|2021-02-17 13:15:10|6391.7|6388.9|6392.2|6389.4|6392.2|6389.4|6391.7|6388.9|0
1613567720000|2021-02-17 13:15:20|6391.7|6388.9|6392.2|6389.4|6392.2|6389.4|6391.7|6388.9|2
1613567730000|2021-02-17 13:15:30|6392.5|6389.7|6392.7|6389.9|6393.2|6390.4|6391.5|6388.7|19
1613567740000|2021-02-17 13:15:40|6393.2|6390.4|6392.7|6389.9|6393.2|6390.4|6392.5|6389.7|2
1613567750000|2021-02-17 13:15:50|6392.5|6389.7|6391.7|6388.9|6392.5|6389.7|6391.7|6388.9|5
1613567760000|2021-02-17 13:16:00|6392.2|6389.4|6392|6389.2|6392.2|6389.4|6392|6389.2|1
1613567770000|2021-02-17 13:16:10|6391.5|6388.7|6391.5|6388.7|6391.7|6388.9|6391.5|6388.7|3
1613567780000|2021-02-17 13:16:20|6391.7|6388.9|6391.5|6388.7|6391.7|6388.9|6391.5|6388.7|5
1613567790000|2021-02-17 13:16:30|6391|6388.2|6390.4|6387.6|6391.2|6388.4|6389.5|6386.7|6
1613567800000|2021-02-17 13:16:40|6390|6387.2|6390|6387.2|6390.5|6387.7|6389.9|6387.1|6
1613567810000|2021-02-17 13:16:50|6390.2|6387.4|6391|6388.2|6391|6388.2|6390.2|6387.4|27
1613567820000|2021-02-17 13:17:00|6391.5|6388.7|6391.5|6388.7|6391.5|6388.7|6391|6388.2|6
1613567830000|2021-02-17 13:17:10|6391.4|6388.6|6390.9|6388.1|6391.4|6388.6|6389.9|6387.1|16
1613567840000|2021-02-17 13:17:20|6391|6388.2|6390.9|6388.1|6391|6388.2|6390.9|6388.1|0
1613567850000|2021-02-17 13:17:30|6390.5|6387.7|6389.5|6386.7|6390.5|6387.7|6389.5|6386.7|13
1613567860000|2021-02-17 13:17:40|6390.5|6387.7|6391|6388.2|6391|6388.2|6390.5|6387.7|2
1613567870000|2021-02-17 13:17:50|6390.9|6388.1|6390.5|6387.7|6390.9|6388.1|6390.5|6387.7|2
1613567880000|2021-02-17 13:18:00|6390.2|6387.4|6389.9|6387.1|6390.2|6387.4|6389.9|6387.1|14
1613567890000|2021-02-17 13:18:10|6389.5|6386.7|6388.9|6386.1|6389.5|6386.7|6388.4|6385.6|46
1613567900000|2021-02-17 13:18:20|6388.5|6385.7|6387.5|6384.7|6388.5|6385.7|6387.5|6384.7|3
1613567910000|2021-02-17 13:18:30|6387.9|6385.1|6386.5|6383.7|6387.9|6385.1|6386.3|6383.5|39
1613567920000|2021-02-17 13:18:40|6386.9|6384.1|6386.3|6383.5|6386.9|6384.1|6384.6|6381.8|54
1613567930000|2021-02-17 13:18:50|6382.3|6379.5|6384.3|6381.5|6384.9|6382.1|6382.3|6379.5|373
1613567940000|2021-02-17 13:19:00|6384.4|6381.6|6384.4|6381.6|6385.4|6382.6|6383.9|6381.1|29
1613567950000|2021-02-17 13:19:10|6384.3|6381.5|6385.5|6382.7|6385.9|6383.1|6384.3|6381.5|15
1613567960000|2021-02-17 13:19:20|6385.8|6383|6387.5|6384.7|6387.5|6384.7|6385.8|6383|73
1613567970000|2021-02-17 13:19:30|6387.8|6385|6388.3|6385.5|6388.4|6385.6|6387.5|6384.7|7
1613567980000|2021-02-17 13:19:40|6387.9|6385.1|6387.9|6385.1|6388.3|6385.5|6387.3|6384.5|41
1613567990000|2021-02-17 13:19:50|6388.3|6385.5|6388.4|6385.6|6388.4|6385.6|6388.3|6385.5|7
1613568000000|2021-02-17 13:20:00|6388.3|6385.5|6388.4|6385.6|6388.4|6385.6|6387.3|6384.5|22
1613568010000|2021-02-17 13:20:10|6388.9|6386.1|6389.7|6386.9|6389.9|6387.1|6388.9|6386.1|10
1613568020000|2021-02-17 13:20:20|6389.4|6386.6|6389.2|6386.4|6389.4|6386.6|6388.2|6385.4|9
1613568030000|2021-02-17 13:20:30|6388.5|6385.7|6388.9|6386.1|6388.9|6386.1|6388.2|6385.4|4
1613568040000|2021-02-17 13:20:40|6389.4|6386.6|6390.4|6387.6|6390.4|6387.6|6388.9|6386.1|20
1613568050000|2021-02-17 13:20:50|6390.2|6387.4|6389.9|6387.1|6390.4|6387.6|6389.9|6387.1|1
1613568060000|2021-02-17 13:21:00|6390.2|6387.4|6389.2|6386.4|6390.2|6387.4|6389.2|6386.4|7
1613568070000|2021-02-17 13:21:10|6388.9|6386.1|6389.2|6386.4|6389.7|6386.9|6388.9|6386.1|3
1613568080000|2021-02-17 13:21:20|6389.4|6386.6|6389.2|6386.4|6389.9|6387.1|6389.2|6386.4|17
1613568090000|2021-02-17 13:21:30|6388.9|6386.1|6387.7|6384.9|6388.9|6386.1|6387.7|6384.9|12
1613568100000|2021-02-17 13:21:40|6387.4|6384.6|6388.4|6385.6|6388.4|6385.6|6387.2|6384.4|13
1613568110000|2021-02-17 13:21:50|6388.5|6385.7|6388.4|6385.6|6388.5|6385.7|6388.4|6385.6|4
1613568120000|2021-02-17 13:22:00|6388.2|6385.4|6388.2|6385.4|6388.7|6385.9|6388.2|6385.4|3
1613568130000|2021-02-17 13:22:10|6388.4|6385.6|6388.7|6385.9|6388.7|6385.9|6388.2|6385.4|4
1613568140000|2021-02-17 13:22:20|6388.4|6385.6|6387.9|6385.1|6388.4|6385.6|6387.2|6384.4|12
1613568150000|2021-02-17 13:22:30|6387.7|6384.9|6387.7|6384.9|6387.7|6384.9|6387.2|6384.4|4
1613568160000|2021-02-17 13:22:40|6387.4|6384.6|6387.2|6384.4|6387.4|6384.6|6387.2|6384.4|0
1613568170000|2021-02-17 13:22:50|6386.9|6384.1|6386.4|6383.6|6386.9|6384.1|6386.2|6383.4|12
1613568180000|2021-02-17 13:23:00|6386.7|6383.9|6387.7|6384.9|6387.7|6384.9|6386.7|6383.9|6
1613568190000|2021-02-17 13:23:10|6387.9|6385.1|6387.7|6384.9|6388.2|6385.4|6387.7|6384.9|10
1613568200000|2021-02-17 13:23:20|6387.9|6385.1|6387.9|6385.1|6387.9|6385.1|6387.7|6384.9|1
1613568210000|2021-02-17 13:23:30|6388|6385.2|6388.4|6385.6|6388.4|6385.6|6388|6385.2|6
1613568220000|2021-02-17 13:23:40|6388.2|6385.4|6387.7|6384.9|6388.5|6385.7|6387.7|6384.9|3
1613568230000|2021-02-17 13:23:50|6387.9|6385.1|6389.4|6386.6|6389.4|6386.6|6387.9|6385.1|2
1613568240000|2021-02-17 13:24:00|6389.6|6386.8|6387.7|6384.9|6389.6|6386.8|6387.7|6384.9|5
1613568250000|2021-02-17 13:24:10|6387.2|6384.4|6387.4|6384.6|6387.5|6384.7|6386.9|6384.1|7
1613568260000|2021-02-17 13:24:20|6387.5|6384.7|6387.9|6385.1|6388.2|6385.4|6387.2|6384.4|38
1613568270000|2021-02-17 13:24:30|6388.2|6385.4|6388.2|6385.4|6388.7|6385.9|6387.7|6384.9|20
1613568280000|2021-02-17 13:24:40|6388.4|6385.6|6388.2|6385.4|6388.7|6385.9|6388.2|6385.4|17
1613568290000|2021-02-17 13:24:50|6388.6|6385.8|6389.2|6386.4|6389.2|6386.4|6388.2|6385.4|59
1613568300000|2021-02-17 13:25:00|6390.2|6387.4|6388.7|6385.9|6390.2|6387.4|6388.4|6385.6|26
1613568310000|2021-02-17 13:25:10|6388.2|6385.4|6387.2|6384.4|6388.2|6385.4|6387.2|6384.4|4
1613568320000|2021-02-17 13:25:20|6387.4|6384.6|6387.7|6384.9|6388.2|6385.4|6387.4|6384.6|6
1613568330000|2021-02-17 13:25:30|6387.2|6384.4|6387.2|6384.4|6387.2|6384.4|6387.2|6384.4|0
1613568340000|2021-02-17 13:25:40|6386.2|6383.4|6386.9|6384.1|6386.9|6384.1|6384.7|6381.9|22
1613568350000|2021-02-17 13:25:50|6386.7|6383.9|6390.5|6387.7|6390.5|6387.7|6386.2|6383.4|136
1613568360000|2021-02-17 13:26:00|6390.4|6387.6|6390.9|6388.1|6390.9|6388.1|6390|6387.2|10
1613568370000|2021-02-17 13:26:10|6390.5|6387.7|6391.1|6388.3|6391.1|6388.3|6390.5|6387.7|13
1613568380000|2021-02-17 13:26:20|6391.9|6389.1|6391.4|6388.6|6391.9|6389.1|6390.9|6388.1|15
1613568390000|2021-02-17 13:26:30|6391|6388.2|6391.5|6388.7|6391.5|6388.7|6391|6388.2|2
1613568400000|2021-02-17 13:26:40|6392|6389.2|6392.5|6389.7|6392.5|6389.7|6392|6389.2|9
1613568410000|2021-02-17 13:26:50|6392.9|6390.1|6392|6389.2|6393.5|6390.7|6392|6389.2|19
1613568420000|2021-02-17 13:27:00|6391.1|6388.3|6391.5|6388.7|6392.1|6389.3|6391|6388.2|11
1613568430000|2021-02-17 13:27:10|6390.9|6388.1|6391.4|6388.6|6391.9|6389.1|6390.9|6388.1|13
1613568440000|2021-02-17 13:27:20|6391.2|6388.4|6388.9|6386.1|6391.4|6388.6|6388.7|6385.9|31
1613568450000|2021-02-17 13:27:30|6389.2|6386.4|6389.2|6386.4|6389.9|6387.1|6389.2|6386.4|4
1613568460000|2021-02-17 13:27:40|6389.4|6386.6|6389.4|6386.6|6389.9|6387.1|6389.4|6386.6|5
1613568470000|2021-02-17 13:27:50|6389.2|6386.4|6388.9|6386.1|6389.2|6386.4|6388.4|6385.6|11
1613568480000|2021-02-17 13:28:00|6388.4|6385.6|6389.2|6386.4|6389.4|6386.6|6388.4|6385.6|1
1613568490000|2021-02-17 13:28:10|6388.2|6385.4|6388.9|6386.1|6389.2|6386.4|6388.2|6385.4|8
1613568500000|2021-02-17 13:28:20|6389.7|6386.9|6389.7|6386.9|6389.9|6387.1|6389.7|6386.9|13
1613568510000|2021-02-17 13:28:30|6389.9|6387.1|6389.7|6386.9|6390.2|6387.4|6389.6|6386.8|12
1613568520000|2021-02-17 13:28:40|||||||||1
1613568530000|2021-02-17 13:28:50|6389.9|6387.1|6389.7|6386.9|6389.9|6387.1|6389.2|6386.4|18
1613568540000|2021-02-17 13:29:00|6389.6|6386.8|6389.4|6386.6|6389.6|6386.8|6389.2|6386.4|5
1613568550000|2021-02-17 13:29:10|6389.7|6386.9|6391.9|6389.1|6391.9|6389.1|6389.7|6386.9|46
1613568560000|2021-02-17 13:29:20|6391.2|6388.4|6391.7|6388.9|6391.9|6389.1|6391.2|6388.4|23
1613568570000|2021-02-17 13:29:30|6390.9|6388.1|6392.2|6389.4|6392.2|6389.4|6390.2|6387.4|14
1613568580000|2021-02-17 13:29:40|6391.2|6388.4|6391.2|6388.4|6391.7|6388.9|6391.2|6388.4|5
1613568590000|2021-02-17 13:29:50|6391.7|6388.9|6390.9|6388.1|6391.7|6388.9|6390.7|6387.9|14
1613568600000|2021-02-17 13:30:00|6391.7|6387.7|6390.7|6387.9|6392.2|6389.4|6390.5|6387.7|69
1613568610000|2021-02-17 13:30:10|6391.2|6388.4|6391.4|6388.6|6391.4|6388.6|6390.7|6387.9|2
1613568620000|2021-02-17 13:30:20|6391.7|6388.9|6392.7|6389.9|6392.9|6390.1|6391.7|6388.9|21
1613568630000|2021-02-17 13:30:30|6392.6|6389.8|6390.5|6387.7|6392.6|6389.8|6389.2|6386.4|33
1613568640000|2021-02-17 13:30:40|6391.1|6388.3|6390.7|6387.9|6391.2|6388.4|6389.7|6386.9|8
1613568650000|2021-02-17 13:30:50|6390.2|6387.4|6390.2|6387.4|6390.7|6387.9|6390.2|6387.4|1
1613568660000|2021-02-17 13:31:00|6389.5|6386.7|6388.9|6386.1|6390.2|6387.4|6388.4|6385.6|39
1613568670000|2021-02-17 13:31:10|6389|6386.2|6389.2|6386.4|6389.4|6386.6|6389|6386.2|14
1613568680000|2021-02-17 13:31:20|6388.7|6385.9|6387.7|6384.9|6388.7|6385.9|6386.2|6383.4|34
1613568690000|2021-02-17 13:31:30|6387.4|6384.6|6389.9|6387.1|6390.9|6388.1|6387.4|6384.6|28
1613568700000|2021-02-17 13:31:40|6390.2|6387.4|6387.4|6384.6|6390.2|6387.4|6387.2|6384.4|10
1613568710000|2021-02-17 13:31:50|6387.7|6384.9|6388.7|6385.9|6389.2|6386.4|6387.2|6384.4|69
1613568720000|2021-02-17 13:32:00|6388.9|6386.1|6387.7|6384.9|6388.9|6386.1|6387.7|6384.9|37
1613568730000|2021-02-17 13:32:10|6387.9|6385.1|6389.7|6386.9|6389.9|6387.1|6387.9|6385.1|11
1613568740000|2021-02-17 13:32:20|6389.6|6386.8|6389.2|6386.4|6389.7|6386.9|6387.7|6384.9|13
1613568750000|2021-02-17 13:32:30|6388.9|6386.1|6387.9|6385.1|6388.9|6386.1|6387.7|6384.9|29
1613568760000|2021-02-17 13:32:40|6387.7|6384.9|6390.2|6387.4|6390.2|6387.4|6387.7|6384.9|23
1613568770000|2021-02-17 13:32:50|6389.9|6387.1|6389.2|6386.4|6390.2|6387.4|6389.2|6386.4|4
1613568780000|2021-02-17 13:33:00|6389.4|6386.6|6389.7|6386.9|6390.2|6387.4|6389.4|6386.6|47
1613568790000|2021-02-17 13:33:10|6389.9|6387.1|6389.2|6386.4|6390.2|6387.4|6388.7|6385.9|12
1613568800000|2021-02-17 13:33:20|6388.7|6385.9|6389.9|6387.1|6390.2|6387.4|6388.7|6385.9|12
1613568810000|2021-02-17 13:33:30|6389.7|6386.9|6390.9|6388.1|6391.2|6388.4|6389.7|6386.9|60
1613568820000|2021-02-17 13:33:40|6390.7|6387.9|6391.2|6388.4|6391.2|6388.4|6390.7|6387.9|0
1613568830000|2021-02-17 13:33:50|6390.7|6387.9|6390.2|6387.4|6390.7|6387.9|6390.2|6387.4|2
1613568840000|2021-02-17 13:34:00|6389.9|6387.1|6390.2|6387.4|6391.5|6388.7|6389.7|6386.9|51
1613568850000|2021-02-17 13:34:10|6390.4|6387.6|6392.4|6389.6|6392.9|6390.1|6390.4|6387.6|23
1613568860000|2021-02-17 13:34:20|6392.2|6389.4|6393.7|6390.9|6393.9|6391.1|6391.7|6388.9|10
1613568870000|2021-02-17 13:34:30|6393.4|6390.6|6392.4|6389.6|6393.7|6390.9|6392.4|6389.6|4
1613568880000|2021-02-17 13:34:40|6392.2|6389.4|6392.9|6390.1|6392.9|6390.1|6391.9|6389.1|2
1613568890000|2021-02-17 13:34:50|6393.2|6390.4|6392.7|6389.9|6393.4|6390.6|6392.7|6389.9|9
1613568900000|2021-02-17 13:35:00|6392.9|6390.1|6391.9|6389.1|6393.9|6391.1|6391.9|6389.1|6
1613568910000|2021-02-17 13:35:10|6392.2|6389.4|6392.4|6389.6|6392.4|6389.6|6391.4|6388.6|9
1613568920000|2021-02-17 13:35:20|6392.9|6390.1|6390.2|6387.4|6393.2|6390.4|6390.2|6387.4|18
1613568930000|2021-02-17 13:35:30|6390.4|6387.6|6390.4|6387.6|6391.2|6388.4|6390.4|6387.6|6
1613568940000|2021-02-17 13:35:40|6390.2|6387.4|6388.7|6385.9|6390.2|6387.4|6388.2|6385.4|10
1613568950000|2021-02-17 13:35:50|6388.9|6386.1|6388.7|6385.9|6389.7|6386.9|6388.7|6385.9|0
1613568960000|2021-02-17 13:36:00|6388.6|6385.8|6385.1|6382.3|6389.2|6386.4|6384.1|6381.3|331
1613568970000|2021-02-17 13:36:10|6385.3|6382.5|6386.6|6383.8|6386.6|6383.8|6385|6382.2|5
1613568980000|2021-02-17 13:36:20|6386.7|6383.9|6385.5|6382.7|6387.1|6384.3|6385|6382.2|42
1613568990000|2021-02-17 13:36:30|6385.6|6382.8|6387|6384.2|6387.3|6384.5|6385.5|6382.7|8
1613569000000|2021-02-17 13:36:40|6386.6|6383.8|6386.6|6383.8|6387.3|6384.5|6385.7|6382.9|4
1613569010000|2021-02-17 13:36:50|6387.1|6384.3|6389.1|6386.3|6389.6|6386.8|6387.1|6384.3|7
1613569020000|2021-02-17 13:37:00|6389.2|6386.4|6390.6|6387.8|6390.6|6387.8|6389|6386.2|21
1613569030000|2021-02-17 13:37:10|6390.1|6387.3|6390.6|6387.8|6391.2|6388.4|6390.1|6387.3|7
1613569040000|2021-02-17 13:37:20|6391|6388.2|6391.6|6388.8|6392|6389.2|6390.6|6387.8|108
1613569050000|2021-02-17 13:37:30|6391.1|6388.3|6391|6388.2|6391.6|6388.8|6390.6|6387.8|21
1613569060000|2021-02-17 13:37:40|6391.1|6388.3|6392.1|6389.3|6392.2|6389.4|6391.1|6388.3|3
1613569070000|2021-02-17 13:37:50|6392|6389.2|6391.6|6388.8|6392|6389.2|6391.6|6388.8|0
1613569080000|2021-02-17 13:38:00|6391.7|6388.9|6392.1|6389.3|6392.2|6389.4|6391.7|6388.9|12
1613569090000|2021-02-17 13:38:10|6392|6389.2|6392.6|6389.8|6392.6|6389.8|6391.2|6388.4|3
1613569100000|2021-02-17 13:38:20|6392.2|6389.4|6392|6389.2|6392.7|6389.9|6392|6389.2|28
1613569110000|2021-02-17 13:38:30|6391.6|6388.8|6391.6|6388.8|6392|6389.2|6391.6|6388.8|8
1613569120000|2021-02-17 13:38:40|6392.1|6389.3|6394.1|6391.3|6394.7|6391.9|6392.1|6389.3|96
1613569130000|2021-02-17 13:38:50|6393.6|6390.8|6394.7|6391.9|6394.7|6391.9|6393.6|6390.8|39
1613569140000|2021-02-17 13:39:00|6395.1|6392.3|6394.7|6391.9|6395.2|6392.4|6394.2|6391.4|2
1613569150000|2021-02-17 13:39:10|6394.2|6391.4|6394|6391.2|6395.1|6392.3|6394|6391.2|14
1613569160000|2021-02-17 13:39:20|6393.6|6390.8|6393.2|6390.4|6393.6|6390.8|6392.6|6389.8|6
1613569170000|2021-02-17 13:39:30|6393.6|6390.8|6393.2|6390.4|6395.2|6392.4|6392.8|6390|108
1613569180000|2021-02-17 13:39:40|6393.6|6390.8|6393.6|6390.8|6393.7|6390.9|6393.1|6390.3|8
1613569190000|2021-02-17 13:39:50|6393.7|6390.9|6394.2|6391.4|6394.2|6391.4|6393.7|6390.9|0
1613569200000|2021-02-17 13:40:00|6394.1|6391.3|6393.6|6390.8|6394.1|6391.3|6392.6|6389.8|31
1613569210000|2021-02-17 13:40:10|6393.2|6390.4|6391.7|6388.9|6393.2|6390.4|6390.6|6387.8|51
1613569220000|2021-02-17 13:40:20|6392.2|6389.4|6393.1|6390.3|6393.1|6390.3|6392.2|6389.4|15
1613569230000|2021-02-17 13:40:30|6392.7|6389.9|6393.2|6390.4|6393.2|6390.4|6392.6|6389.8|3
1613569240000|2021-02-17 13:40:40|6393.7|6390.9|6393.2|6390.4|6393.7|6390.9|6393.1|6390.3|6
1613569250000|2021-02-17 13:40:50|6393.1|6390.3|6392.7|6389.9|6393.2|6390.4|6392.2|6389.4|2
1613569260000|2021-02-17 13:41:00|6393.1|6390.3|6393.2|6390.4|6393.2|6390.4|6392.6|6389.8|6
1613569270000|2021-02-17 13:41:10|6393.7|6390.9|6393.7|6390.9|6393.7|6390.9|6393.6|6390.8|4
1613569280000|2021-02-17 13:41:20|6393.2|6390.4|6394.2|6391.4|6394.2|6391.4|6393.2|6390.4|17
1613569290000|2021-02-17 13:41:30|6394.1|6391.3|6393.2|6390.4|6394.2|6391.4|6393.2|6390.4|3
1613569300000|2021-02-17 13:41:40|6393.7|6390.9|6393.9|6391.1|6394.2|6391.4|6393.7|6390.9|2
1613569310000|2021-02-17 13:41:50|6393.6|6390.8|6394.1|6391.3|6394.1|6391.3|6393.2|6390.4|12
1613569320000|2021-02-17 13:42:00|6393.7|6390.9|6394.2|6391.4|6394.2|6391.4|6393.7|6390.9|1
1613569330000|2021-02-17 13:42:10|6393.9|6391.1|6393.1|6390.3|6394.1|6391.3|6393.1|6390.3|4
1613569340000|2021-02-17 13:42:20|6393.2|6390.4|6394.1|6391.3|6394.1|6391.3|6393.2|6390.4|3
1613569350000|2021-02-17 13:42:30|6393.6|6390.8|6394.1|6391.3|6394.2|6391.4|6392.6|6389.8|25
1613569360000|2021-02-17 13:42:40|6394.2|6391.4|6393.8|6391|6394.2|6391.4|6393.7|6390.9|22
1613569370000|2021-02-17 13:42:50|6394.2|6391.4|6394.2|6391.4|6394.2|6391.4|6393.7|6390.9|4
1613569380000|2021-02-17 13:43:00|6393.6|6390.8|6393.2|6390.4|6393.7|6390.9|6393.2|6390.4|24
1613569390000|2021-02-17 13:43:10|6393.1|6390.3|6392.7|6389.9|6393.1|6390.3|6392.2|6389.4|23
1613569400000|2021-02-17 13:43:20|6392.6|6389.8|6391.7|6388.9|6392.6|6389.8|6391.2|6388.4|20
1613569410000|2021-02-17 13:43:30|6391.6|6388.8|6390.7|6387.9|6392.2|6389.4|6390.7|6387.9|25
1613569420000|2021-02-17 13:43:40|6390.2|6387.4|6390.6|6387.8|6390.6|6387.8|6389.6|6386.8|3
1613569430000|2021-02-17 13:43:50|6390.1|6387.3|6390.1|6387.3|6390.2|6387.4|6389.6|6386.8|8
1613569440000|2021-02-17 13:44:00|6389.6|6386.8|6388.7|6385.9|6390.2|6387.4|6388.7|6385.9|16
1613569450000|2021-02-17 13:44:10|6388.8|6386|6389.7|6386.9|6390.2|6387.4|6388.8|6386|16
1613569460000|2021-02-17 13:44:20|6389.6|6386.8|6389.7|6386.9|6390.2|6387.4|6389.6|6386.8|25
1613569470000|2021-02-17 13:44:30|6389.6|6386.8|6390.2|6387.4|6390.2|6387.4|6389.1|6386.3|7
1613569480000|2021-02-17 13:44:40|6389.7|6386.9|6389.2|6386.4|6389.7|6386.9|6389.2|6386.4|6
1613569490000|2021-02-17 13:44:50|6390.2|6387.4|6390.2|6387.4|6390.2|6387.4|6389.2|6386.4|61
1613569500000|2021-02-17 13:45:00|6390.1|6387.3|6388.2|6385.4|6390.2|6387.4|6388.2|6385.4|56
1613569510000|2021-02-17 13:45:10|6389.2|6386.4|6389.7|6386.9|6389.7|6386.9|6388.7|6385.9|83
1613569520000|2021-02-17 13:45:20|6390.2|6387.4|6389.6|6386.8|6390.2|6387.4|6389.2|6386.4|29
1613569530000|2021-02-17 13:45:30|6389.2|6386.4|6388.7|6385.9|6389.7|6386.9|6388.7|6385.9|7
1613569540000|2021-02-17 13:45:40|6388.6|6385.8|6388.2|6385.4|6388.6|6385.8|6388.1|6385.3|2
1613569550000|2021-02-17 13:45:50|6388.1|6385.3|6387.2|6384.4|6388.2|6385.4|6387.2|6384.4|23
1613569560000|2021-02-17 13:46:00|6386.7|6383.9|6385.2|6382.4|6387.2|6384.4|6385.2|6382.4|40
1613569570000|2021-02-17 13:46:10|6385.1|6382.3|6385.7|6382.9|6385.7|6382.9|6384.6|6381.8|28
1613569580000|2021-02-17 13:46:20|6385.6|6382.8|6385.2|6382.4|6385.6|6382.8|6384.2|6381.4|17
1613569590000|2021-02-17 13:46:30|6384.2|6381.4|6383.6|6380.8|6384.7|6381.9|6382.9|6380.1|70
1613569600000|2021-02-17 13:46:40|6383.7|6380.9|6384.2|6381.4|6384.2|6381.4|6383.6|6380.8|2
1613569610000|2021-02-17 13:46:50|6384.6|6381.8|6384.2|6381.4|6384.6|6381.8|6384.2|6381.4|20
1613569620000|2021-02-17 13:47:00|6384.7|6381.9|6384.8|6382|6384.8|6382|6384.7|6381.9|11
1613569630000|2021-02-17 13:47:10|6385.7|6382.9|6385.1|6382.3|6386.2|6383.4|6384.6|6381.8|6
1613569640000|2021-02-17 13:47:20|6385.2|6382.4|6385.6|6382.8|6385.7|6382.9|6385.2|6382.4|1
1613569650000|2021-02-17 13:47:30|6385.7|6382.9|6389.2|6386.4|6389.2|6386.4|6385.7|6382.9|8
1613569660000|2021-02-17 13:47:40|6389.1|6386.3|6390.2|6387.4|6390.2|6387.4|6389.1|6386.3|5
1613569670000|2021-02-17 13:47:50|6390.7|6387.9|6389.6|6386.8|6390.7|6387.9|6389.6|6386.8|11
1613569680000|2021-02-17 13:48:00|6389.7|6386.9|6389.2|6386.4|6390.2|6387.4|6388.7|6385.9|6
1613569690000|2021-02-17 13:48:10|6388.2|6385.4|6386.6|6383.8|6388.2|6385.4|6386.6|6383.8|21
1613569700000|2021-02-17 13:48:20|6386.2|6383.4|6386.6|6383.8|6386.7|6383.9|6386.2|6383.4|1
1613569710000|2021-02-17 13:48:30|6385.7|6382.9|6385.2|6382.4|6386.2|6383.4|6385.2|6382.4|30
1613569720000|2021-02-17 13:48:40|6385.6|6382.8|6384.1|6381.3|6385.7|6382.9|6383.6|6380.8|183
1613569730000|2021-02-17 13:48:50|6383.7|6380.9|6383.2|6380.4|6384.2|6381.4|6382.6|6379.8|24
1613569740000|2021-02-17 13:49:00|6382.7|6379.9|6382.7|6379.9|6383.2|6380.4|6382.6|6379.8|2
1613569750000|2021-02-17 13:49:10|6381.7|6378.9|6383.2|6380.4|6383.2|6380.4|6381.7|6378.9|37
1613569760000|2021-02-17 13:49:20|6383.6|6380.8|6382.1|6379.3|6383.6|6380.8|6381.9|6379.1|33
1613569770000|2021-02-17 13:49:30|6381.9|6379.1|6382.1|6379.3|6382.7|6379.9|6381.6|6378.8|27
1613569780000|2021-02-17 13:49:40|6382.2|6379.4|6383.2|6380.4|6383.2|6380.4|6382.2|6379.4|43
1613569790000|2021-02-17 13:49:50|6383.1|6380.3|6384.2|6381.4|6384.2|6381.4|6383.1|6380.3|10
1613569800000|2021-02-17 13:50:00|6384.6|6381.8|6385.6|6382.8|6385.7|6382.9|6383.2|6380.4|49
1613569810000|2021-02-17 13:50:10|6386.2|6383.4|6386.1|6383.3|6386.2|6383.4|6385.6|6382.8|111
1613569820000|2021-02-17 13:50:20|6386.6|6383.8|6385.1|6382.3|6387.2|6384.4|6385.1|6382.3|20
1613569830000|2021-02-17 13:50:30|6385.6|6382.8|6385.2|6382.4|6385.7|6382.9|6385.2|6382.4|6
1613569840000|2021-02-17 13:50:40|6385.1|6382.3|6385.1|6382.3|6385.6|6382.8|6384.6|6381.8|24
1613569850000|2021-02-17 13:50:50|6385.2|6382.4|6386.1|6383.3|6386.1|6383.3|6385.1|6382.3|3
1613569860000|2021-02-17 13:51:00|6386.2|6383.4|6386.1|6383.3|6386.9|6384.1|6386.1|6383.3|1
1613569870000|2021-02-17 13:51:10|6385.9|6383.1|6384.6|6381.8|6386.6|6383.8|6383.6|6380.8|65
1613569880000|2021-02-17 13:51:20|6384.2|6381.4|6385.6|6382.8|6385.6|6382.8|6384.1|6381.3|21
1613569890000|2021-02-17 13:51:30|6385.1|6382.3|6385.6|6382.8|6386.2|6383.4|6385.1|6382.3|40
1613569900000|2021-02-17 13:51:40|6385.2|6382.4|6384.6|6381.8|6385.2|6382.4|6383.9|6381.1|89
1613569910000|2021-02-17 13:51:50|6385.6|6382.8|6382.9|6380.1|6385.6|6382.8|6381.9|6379.1|36
1613569920000|2021-02-17 13:52:00|6382.6|6379.8|6378.4|6375.6|6383.2|6380.4|6377.9|6375.1|1425
1613569930000|2021-02-17 13:52:10|6378.3|6375.5|6378.3|6375.5|6378.9|6376.1|6376.9|6374.1|133
1613569940000|2021-02-17 13:52:20|6377.9|6375.1|6377.8|6375|6378.9|6376.1|6377.3|6374.5|39
1613569950000|2021-02-17 13:52:30|6377.4|6374.6|6378.3|6375.5|6378.9|6376.1|6377.4|6374.6|90
1613569960000|2021-02-17 13:52:40|6378.4|6375.6|6375.8|6373|6378.4|6375.6|6374.3|6371.5|38
1613569970000|2021-02-17 13:52:50|6375.9|6373.1|6376.4|6373.6|6376.9|6374.1|6375.6|6372.8|12
1613569980000|2021-02-17 13:53:00|6376.8|6374|6376.8|6374|6377.3|6374.5|6375.8|6373|24
1613569990000|2021-02-17 13:53:10|6376.7|6373.9|6375.6|6372.8|6376.8|6374|6375.3|6372.5|39
1613570000000|2021-02-17 13:53:20|6376.4|6373.6|6376.8|6374|6377.3|6374.5|6376.3|6373.5|15
1613570010000|2021-02-17 13:53:30|6376.4|6373.6|6378.4|6375.6|6378.4|6375.6|6376.4|6373.6|14
1613570020000|2021-02-17 13:53:40|6378.8|6376|6378.9|6376.1|6378.9|6376.1|6378.3|6375.5|43
1613570030000|2021-02-17 13:53:50|6377.9|6375.1|6376.3|6373.5|6377.9|6375.1|6375.3|6372.5|56
1613570040000|2021-02-17 13:54:00|6375.9|6373.1|6376.4|6373.6|6376.4|6373.6|6375.8|6373|4
1613570050000|2021-02-17 13:54:10|6376.3|6373.5|6376.4|6373.6|6376.8|6374|6375.4|6372.6|9
1613570060000|2021-02-17 13:54:20|6376.3|6373.5|6376.4|6373.6|6376.4|6373.6|6376.3|6373.5|5
1613570070000|2021-02-17 13:54:30|6376.9|6374.1|6376.9|6374.1|6376.9|6374.1|6376.3|6373.5|6
1613570080000|2021-02-17 13:54:40|6376.8|6374|6375.4|6372.6|6376.8|6374|6375.4|6372.6|8
1613570090000|2021-02-17 13:54:50|6375.9|6373.1|6376.8|6374|6376.9|6374.1|6375.9|6373.1|3
1613570100000|2021-02-17 13:55:00|6376.9|6374.1|6374.6|6371.8|6376.9|6374.1|6373.9|6371.1|49
1613570110000|2021-02-17 13:55:10|6374.9|6372.1|6373.4|6370.6|6374.9|6372.1|6372.9|6370.1|37
1613570120000|2021-02-17 13:55:20|6373.6|6370.8|6375.9|6373.1|6375.9|6373.1|6373.6|6370.8|12
1613570130000|2021-02-17 13:55:30|6375.8|6373|6372.9|6370.1|6375.9|6373.1|6372.9|6370.1|72
1613570140000|2021-02-17 13:55:40|6374.3|6371.5|6375.8|6373|6375.9|6373.1|6374.3|6371.5|48
1613570150000|2021-02-17 13:55:50|6375.6|6372.8|6375.4|6372.6|6376.9|6374.1|6375.3|6372.5|23
1613570160000|2021-02-17 13:56:00|6375.9|6373.1|6376.4|6373.6|6376.9|6374.1|6375.6|6372.8|15
1613570170000|2021-02-17 13:56:10|6376.9|6374.1|6377.4|6374.6|6377.9|6375.1|6376.3|6373.5|12
1613570180000|2021-02-17 13:56:20|6377.9|6375.1|6378.9|6376.1|6378.9|6376.1|6377.4|6374.6|9
1613570190000|2021-02-17 13:56:30|6379.1|6376.3|6380.3|6377.5|6380.4|6377.6|6378.9|6376.1|26
1613570200000|2021-02-17 13:56:40|6380.4|6377.6|6380.4|6377.6|6380.4|6377.6|6379.3|6376.5|36
1613570210000|2021-02-17 13:56:50|6380.3|6377.5|6380.4|6377.6|6380.4|6377.6|6379.7|6376.9|11
1613570220000|2021-02-17 13:57:00|6380.3|6377.5|6380.6|6377.8|6381.9|6379.1|6379.9|6377.1|10
1613570230000|2021-02-17 13:57:10|6381.3|6378.5|6379.9|6377.1|6382.9|6380.1|6379.9|6377.1|93
1613570240000|2021-02-17 13:57:20|6379.8|6377|6377.8|6375|6380.4|6377.6|6377.3|6374.5|12
1613570250000|2021-02-17 13:57:30|6377.9|6375.1|6378.4|6375.6|6378.9|6376.1|6377.8|6375|2
1613570260000|2021-02-17 13:57:40|6378.9|6376.1|6379.9|6377.1|6380.4|6377.6|6378.8|6376|5
1613570270000|2021-02-17 13:57:50|6380.4|6377.6|6378.7|6375.9|6380.4|6377.6|6378.7|6375.9|1
1613570280000|2021-02-17 13:58:00|6378.3|6375.5|6378.8|6376|6379.9|6377.1|6377.9|6375.1|40
1613570290000|2021-02-17 13:58:10|6378.9|6376.1|6378.4|6375.6|6379.7|6376.9|6377.9|6375.1|3
1613570300000|2021-02-17 13:58:20|6378.3|6375.5|6376.8|6374|6378.3|6375.5|6376.8|6374|67
1613570310000|2021-02-17 13:58:30|6377.3|6374.5|6377.4|6374.6|6377.4|6374.6|6377.3|6374.5|1
1613570320000|2021-02-17 13:58:40|6377.6|6374.8|6378.4|6375.6|6378.9|6376.1|6377.6|6374.8|4
1613570330000|2021-02-17 13:58:50|6378.7|6375.9|6378.3|6375.5|6378.7|6375.9|6377.4|6374.6|3
1613570340000|2021-02-17 13:59:00|6377.9|6375.1|6378.4|6375.6|6380.9|6378.1|6377.9|6375.1|24
1613570350000|2021-02-17 13:59:10|6378.3|6375.5|6378.9|6376.1|6379.4|6376.6|6378.3|6375.5|13
1613570360000|2021-02-17 13:59:20|6378.6|6375.8|6379.4|6376.6|6379.4|6376.6|6377.9|6375.1|20
1613570370000|2021-02-17 13:59:30|6379.6|6376.8|6378.3|6375.5|6379.9|6377.1|6378.3|6375.5|13
1613570380000|2021-02-17 13:59:40|6378.8|6376|6378.3|6375.5|6378.9|6376.1|6378.3|6375.5|9
1613570390000|2021-02-17 13:59:50|6377.9|6375.1|6375.4|6372.6|6377.9|6375.1|6374.9|6372.1|30
1613570400000|2021-02-17 14:00:00|6374.9|6372.1|6371.3|6368.5|6375.3|6372.5|6370.4|6367.6|96
1613570410000|2021-02-17 14:00:10|6371.4|6368.6|6367.9|6365.1|6372.4|6369.6|6367.9|6365.1|102
1613570420000|2021-02-17 14:00:20|6367.2|6364.4|6363.3|6360.5|6368|6365.2|6363.3|6360.5|140
1613570430000|2021-02-17 14:00:30|6363.4|6360.6|6361.8|6359|6364.9|6362.1|6361.3|6358.5|111
1613570440000|2021-02-17 14:00:40|6361.7|6358.9|6360.9|6358.1|6362.9|6360.1|6360.3|6357.5|64
1613570450000|2021-02-17 14:00:50|6361.3|6358.5|6362.3|6359.5|6362.7|6359.9|6361.3|6358.5|42
1613570460000|2021-02-17 14:01:00|6362|6359.2|6367.9|6365.1|6367.9|6365.1|6360.8|6358|471
1613570470000|2021-02-17 14:01:10|6367.4|6364.6|6366.1|6363.3|6367.4|6364.6|6363.7|6360.9|222
1613570480000|2021-02-17 14:01:20|6366|6363.2|6368.4|6365.6|6368.6|6365.8|6366|6363.2|156
1613570490000|2021-02-17 14:01:30|6367.6|6364.8|6371.6|6368.8|6373.3|6370.5|6367.6|6364.8|47
1613570500000|2021-02-17 14:01:40|6371.5|6368.7|6377.8|6375|6377.8|6375|6371.5|6368.7|352
1613570510000|2021-02-17 14:01:50|6377.6|6374.8|6375.9|6373.1|6377.6|6374.8|6374.4|6371.6|47
1613570520000|2021-02-17 14:02:00|6376|6373.2|6374.9|6372.1|6376.8|6374|6374.5|6371.7|304
1613570530000|2021-02-17 14:02:10|6375.4|6372.6|6373.9|6371.1|6376.9|6374.1|6373.4|6370.6|62
1613570540000|2021-02-17 14:02:20|6373.8|6371|6375.8|6373|6376.4|6373.6|6373.8|6371|18
1613570550000|2021-02-17 14:02:30|6375.4|6372.6|6377.9|6375.1|6379.3|6376.5|6375.4|6372.6|26
1613570560000|2021-02-17 14:02:40|6378.3|6375.5|6377.8|6375|6379.4|6376.6|6377.8|6375|13
1613570570000|2021-02-17 14:02:50|6377.3|6374.5|6378.4|6375.6|6378.4|6375.6|6377.3|6374.5|4
1613570580000|2021-02-17 14:03:00|6378.7|6375.9|6379.3|6376.5|6379.9|6377.1|6378.7|6375.9|14
1613570590000|2021-02-17 14:03:10|6379.4|6376.6|6379.9|6377.1|6381|6378.2|6379.3|6376.5|70
1613570600000|2021-02-17 14:03:20|6379.8|6377|6379.3|6376.5|6380.3|6377.5|6378.9|6376.1|28
1613570610000|2021-02-17 14:03:30|6379.9|6377.1|6379.3|6376.5|6380.9|6378.1|6379.3|6376.5|83
1613570620000|2021-02-17 14:03:40|6379.6|6376.8|6380.2|6377.4|6381.9|6379.1|6379.6|6376.8|475
1613570630000|2021-02-17 14:03:50|6380.5|6377.7|6381.3|6378.5|6381.5|6378.7|6380.5|6377.7|10
1613570640000|2021-02-17 14:04:00|6380.9|6378.1|6378.5|6375.7|6380.9|6378.1|6378|6375.2|51
1613570650000|2021-02-17 14:04:10|6379.8|6377|6380.5|6377.7|6380.9|6378.1|6377.5|6374.7|145
1613570660000|2021-02-17 14:04:20|6381|6378.2|6384.5|6381.7|6384.5|6381.7|6381|6378.2|105
1613570670000|2021-02-17 14:04:30|6384.9|6382.1|6382.4|6379.6|6384.9|6382.1|6381.9|6379.1|32
1613570680000|2021-02-17 14:04:40|6382.5|6379.7|6382.4|6379.6|6382.9|6380.1|6380.9|6378.1|21
1613570690000|2021-02-17 14:04:50|6381.9|6379.1|6381|6378.2|6381.9|6379.1|6380.4|6377.6|7
1613570700000|2021-02-17 14:05:00|6381.4|6378.6|6382.4|6379.6|6383.5|6380.7|6381.4|6378.6|15
1613570710000|2021-02-17 14:05:10|6381.9|6379.1|6378.4|6375.6|6381.9|6379.1|6378.4|6375.6|16
1613570720000|2021-02-17 14:05:20|6378.5|6375.7|6378.5|6375.7|6379.5|6376.7|6378|6375.2|6
1613570730000|2021-02-17 14:05:30|6379|6376.2|6378|6375.2|6379.4|6376.6|6377.9|6375.1|16
1613570740000|2021-02-17 14:05:40|6378.5|6375.7|6377|6374.2|6379.5|6376.7|6377|6374.2|7
1613570750000|2021-02-17 14:05:50|6376.9|6374.1|6377.4|6374.6|6378.5|6375.7|6376.9|6374.1|14
1613570760000|2021-02-17 14:06:00|6377|6374.2|6375.5|6372.7|6377.5|6374.7|6374.4|6371.6|49
1613570770000|2021-02-17 14:06:10|6375|6372.2|6374.5|6371.7|6375|6372.2|6374.4|6371.6|10
1613570780000|2021-02-17 14:06:20|6374|6371.2|6372.4|6369.6|6374|6371.2|6372.4|6369.6|16
1613570790000|2021-02-17 14:06:30|6372.5|6369.7|6367.5|6364.7|6372.5|6369.7|6367|6364.2|67
1613570800000|2021-02-17 14:06:40|6367.9|6365.1|6368.5|6365.7|6370.2|6367.4|6367.9|6365.1|84
1613570810000|2021-02-17 14:06:50|6368|6365.2|6367|6364.2|6368|6365.2|6366.9|6364.1|11
1613570820000|2021-02-17 14:07:00|6366.9|6364.1|6369.5|6366.7|6369.5|6366.7|6366.5|6363.7|146
1613570830000|2021-02-17 14:07:10|6370|6367.2|6368.4|6365.6|6370.5|6367.7|6368.4|6365.6|12
1613570840000|2021-02-17 14:07:20|6368.5|6365.7|6369.5|6366.7|6370.5|6367.7|6368.5|6365.7|13
1613570850000|2021-02-17 14:07:30|6369.9|6367.1|6368|6365.2|6370|6367.2|6368|6365.2|9
1613570860000|2021-02-17 14:07:40|6368.2|6365.4|6370|6367.2|6370.2|6367.4|6367.5|6364.7|17
1613570870000|2021-02-17 14:07:50|6370.5|6367.7|6371.5|6368.7|6372|6369.2|6370.4|6367.6|5
1613570880000|2021-02-17 14:08:00|6371|6368.2|6368.9|6366.1|6371|6368.2|6368.9|6366.1|10
1613570890000|2021-02-17 14:08:10|6368.5|6365.7|6366.2|6363.4|6368.5|6365.7|6365.5|6362.7|84
1613570900000|2021-02-17 14:08:20|6366.5|6363.7|6365.2|6362.4|6367|6364.2|6365|6362.2|29
1613570910000|2021-02-17 14:08:30|6365.5|6362.7|6363.5|6360.7|6366|6363.2|6363.4|6360.6|128
1613570920000|2021-02-17 14:08:40|6363|6360.2|6348.7|6345.9|6363.5|6360.7|6344.9|6341|1794
1613570930000|2021-02-17 14:08:50|6349.4|6346.6|6356.3|6353.5|6356.7|6353.9|6339.9|6337.1|1201
1613570940000|2021-02-17 14:09:00|6356.7|6353.9|6356.8|6354|6363.7|6360.9|6352.4|6349.6|1764
1613570950000|2021-02-17 14:09:10|6357.8|6355|6357.5|6354.7|6359.7|6356.9|6357.5|6354.7|179
1613570960000|2021-02-17 14:09:20|6357.2|6354.4|6343.4|6340.6|6357.2|6354.4|6341.5|6338.7|530
1613570970000|2021-02-17 14:09:30|6343.5|6340.7|6347.5|6344.7|6352.7|6349.9|6343.5|6340.7|204
1613570980000|2021-02-17 14:09:40|6346.9|6344.1|6346|6343.2|6349.5|6346.7|6345.9|6343.1|139
1613570990000|2021-02-17 14:09:50|6345.5|6342.7|6340.4|6337.6|6345.9|6343.1|6335.4|6332.6|562
1613571000000|2021-02-17 14:10:00|6340.8|6338|6341.8|6339|6343.8|6341|6333.3|6330.5|627
1613571010000|2021-02-17 14:10:10|6341.3|6338.5|6327.3|6324.5|6341.8|6339|6325.9|6323.1|705
1613571020000|2021-02-17 14:10:20|6327.1|6324.3|6334.1|6331.3|6338.9|6336.1|6327.1|6324.3|350
1613571030000|2021-02-17 14:10:30|6334.4|6331.6|6330.8|6328|6339.1|6336.3|6330.8|6328|349
1613571040000|2021-02-17 14:10:40|6331.3|6328.5|6320.3|6317.5|6331.3|6328.5|6320.3|6317.5|778
1613571050000|2021-02-17 14:10:50|6319.9|6317.1|6326.3|6323.5|6328|6324.8|6319.6|6316.8|335
1613571060000|2021-02-17 14:11:00|6326.6|6323.8|6325.3|6322.5|6328.3|6325.5|6324.3|6321.5|315
1613571070000|2021-02-17 14:11:10|6325.1|6322.3|6320|6317.2|6325.1|6322.3|6318|6315.2|231
1613571080000|2021-02-17 14:11:20|6319.6|6316.8|6315.1|6312.3|6321.3|6318.5|6315.1|6312.3|465
1613571090000|2021-02-17 14:11:30|6314.8|6312|6317.5|6314.7|6321.6|6318.8|6314.6|6311.8|141
1613571100000|2021-02-17 14:11:40|6317.3|6314.5|6318|6315.2|6321.5|6318.7|6316.6|6313.8|89
1613571110000|2021-02-17 14:11:50|6318.4|6315.6|6314.9|6312.1|6318.4|6315.6|6314.4|6311.6|775
1613571120000|2021-02-17 14:12:00|6315|6312.2|6315.9|6313.1|6317.6|6314.8|6314.4|6311.6|218
1613571130000|2021-02-17 14:12:10|6316|6313.2|6309|6306.2|6316.5|6313.7|6308.4|6305.6|481
1613571140000|2021-02-17 14:12:20|6309.1|6306.3|6315.6|6312.8|6315.6|6312.8|6308.6|6305.8|259
1613571150000|2021-02-17 14:12:30|6316.4|6313.6|6311|6308.2|6317.4|6314.6|6309.8|6307|604
1613571160000|2021-02-17 14:12:40|6311.4|6308.6|6303|6300.2|6311.6|6308.8|6301.6|6298.8|381
1613571170000|2021-02-17 14:12:50|6303.1|6300.3|6296|6293.2|6303.6|6300.8|6295.9|6293.1|368
1613571180000|2021-02-17 14:13:00|6296.4|6293.6|6285.8|6283|6296.4|6293.6|6282.6|6279.8|2788
1613571190000|2021-02-17 14:13:10|6285.3|6282.5|6290.2|6287.4|6290.6|6287.8|6281.3|6278.5|447
1613571200000|2021-02-17 14:13:20|6290.6|6287.8|6291.4|6288.6|6296.1|6293.3|6284.5|6281.7|515
1613571210000|2021-02-17 14:13:30|6292.5|6289.7|6285|6282.2|6294.1|6290.8|6283|6280.2|505
1613571220000|2021-02-17 14:13:40|6285.5|6282.7|6280|6277.2|6286.7|6283.9|6279.1|6276.3|379
1613571230000|2021-02-17 14:13:50|6280.1|6277.3|6281.3|6278.5|6282.6|6279.8|6274.2|6271.4|851
1613571240000|2021-02-17 14:14:00|6281.2|6278.4|6289|6286.2|6290.1|6287.3|6279.2|6276.4|241
1613571250000|2021-02-17 14:14:10|6288|6285.2|6281.7|6278.9|6289.6|6286.8|6279.1|6276.3|271
1613571260000|2021-02-17 14:14:20|6281.6|6278.8|6273.8|6271|6283.7|6280.9|6273.8|6271|1028
1613571270000|2021-02-17 14:14:30|6273.4|6270.6|6275.1|6272.3|6278.6|6275.8|6273.2|6270.4|344
1613571280000|2021-02-17 14:14:40|6275.2|6272.4|6277|6274.2|6280.3|6277|6275.2|6272.4|885
1613571290000|2021-02-17 14:14:50|6276.8|6274|6275.5|6272.7|6276.8|6274|6273.5|6270.7|50
1613571300000|2021-02-17 14:15:00|6275.2|6272.4|6282.1|6279.3|6282.9|6280.1|6273.7|6270.9|552
1613571310000|2021-02-17 14:15:10|6282.9|6280.1|6272.1|6269.3|6282.9|6280.1|6267.6|6264.8|441
1613571320000|2021-02-17 14:15:20|6272.4|6269.6|6278.1|6275.3|6279.2|6276.4|6272.4|6269.6|563
1613571330000|2021-02-17 14:15:30|6277.7|6274.9|6284.3|6281.5|6285.3|6282.5|6277.7|6274.8|1119
1613571340000|2021-02-17 14:15:40|6283.6|6280.8|6277.5|6274.7|6285.5|6282.7|6277.5|6274.7|256
1613571350000|2021-02-17 14:15:50|6277.7|6274.9|6273.3|6270.5|6278.5|6275.7|6271.5|6268.7|115
1613571360000|2021-02-17 14:16:00|6273.5|6270.7|6277.6|6274.8|6278|6275.2|6271.8|6269|215
1613571370000|2021-02-17 14:16:10|6278.5|6275.7|6276.2|6273.4|6279.3|6276.5|6274.2|6271.4|477
1613571380000|2021-02-17 14:16:20|6276.1|6273.3|6279.8|6277|6282.3|6279.5|6276.1|6273.3|138
1613571390000|2021-02-17 14:16:30|6280.2|6277.4|6275.7|6272.9|6281.8|6279|6275.2|6272.4|292
1613571400000|2021-02-17 14:16:40|6275.3|6272.5|6271.2|6268.4|6275.5|6272.7|6261.8|6259|867
1613571410000|2021-02-17 14:16:50|6271.3|6268.5|6271.6|6268.8|6275|6272.2|6270.2|6267.1|234
1613571420000|2021-02-17 14:17:00|6272.1|6269.3|6280.9|6278.1|6281.9|6279.1|6272.1|6266.7|1299
1613571430000|2021-02-17 14:17:10|6280.6|6277.8|6280.6|6277.8|6283.1|6280.3|6276.7|6273.9|652
1613571440000|2021-02-17 14:17:20|6280.2|6277.4|6278.7|6275.9|6282.6|6279.8|6275.7|6272.9|265
1613571450000|2021-02-17 14:17:30|6277.9|6275.1|6277.6|6274.8|6281.7|6278.9|6276.7|6273.9|284
1613571460000|2021-02-17 14:17:40|6277.9|6275.1|6275.2|6272.4|6278.2|6275.4|6266.7|6263.9|676
1613571470000|2021-02-17 14:17:50|6275.4|6272.6|6276.2|6273.4|6276.7|6273.9|6272.9|6270.1|292
1613571480000|2021-02-17 14:18:00|6275.2|6272.4|6278.9|6276.1|6280.6|6277.4|6274.4|6271.6|898
1613571490000|2021-02-17 14:18:10|6278.4|6275.6|6278.5|6275.7|6285.6|6282.8|6277.5|6274.7|1096
1613571500000|2021-02-17 14:18:20|6278.9|6276.1|6283.1|6280.3|6283.1|6280.3|6276.1|6273.3|1177
1613571510000|2021-02-17 14:18:30|6282.7|6279.9|6292|6289.2|6293.9|6291.1|6282.6|6279.8|915
1613571520000|2021-02-17 14:18:40|6292.4|6289.6|6293.7|6290.9|6295.4|6292.6|6291.4|6288.6|154
1613571530000|2021-02-17 14:18:50|6292.7|6289.9|6300|6297.2|6300|6297.2|6292.7|6289.9|472
1613571540000|2021-02-17 14:19:00|6300.4|6297.6|6296.1|6293.3|6300.4|6297.6|6295.9|6293.1|242
1613571550000|2021-02-17 14:19:10|6295.7|6292.9|6299|6296.2|6299.5|6296.7|6294.9|6292.1|742
1613571560000|2021-02-17 14:19:20|6299.5|6296.7|6299|6296.2|6300.6|6297.8|6298.4|6295.6|281
1613571570000|2021-02-17 14:19:30|6299.4|6296.6|6295.4|6292.6|6300|6297.2|6295|6292.2|138
1613571580000|2021-02-17 14:19:40|6295|6292.2|6293.4|6290.6|6296.9|6294.1|6293|6290.2|104
1613571590000|2021-02-17 14:19:50|6293|6290.2|6292.7|6289.9|6295|6292.2|6292.7|6289.9|197
1613571600000|2021-02-17 14:20:00|6292|6289.2|6288.9|6286.1|6292|6289.2|6284|6281.2|307
1613571610000|2021-02-17 14:20:10|6288.6|6284.6|6282.7|6279.9|6289.4|6286.6|6282.1|6279.3|172
1613571620000|2021-02-17 14:20:20|6282.9|6280.1|6283.7|6280.9|6285.9|6283.1|6282.9|6280.1|123
1613571630000|2021-02-17 14:20:30|6283.6|6280.8|6280.2|6277.4|6284.2|6281.4|6280.2|6277.4|167
1613571640000|2021-02-17 14:20:40|6280.7|6277.9|6278.7|6275.9|6281.6|6278.8|6277.7|6274.9|162
1613571650000|2021-02-17 14:20:50|6278|6275.2|6278.2|6275.4|6279.4|6276.6|6276.7|6273.9|64
1613571660000|2021-02-17 14:21:00|6278.4|6275.6|6288.4|6285.6|6290|6287.2|6277.1|6274.3|632
1613571670000|2021-02-17 14:21:10|6287.9|6285.1|6287.1|6284.3|6291|6288.2|6285.9|6283.1|138
1613571680000|2021-02-17 14:21:20|6287.2|6284.4|6287.1|6284.3|6288|6285.2|6287|6284.2|22
1613571690000|2021-02-17 14:21:30|6287|6284.2|6285|6282.2|6288|6285.2|6284.9|6282.1|88
1613571700000|2021-02-17 14:21:40|6285.2|6282.4|6293|6290.2|6293.5|6290.7|6285.2|6282.4|98
1613571710000|2021-02-17 14:21:50|6291|6288.2|6289|6286.2|6291.1|6288.3|6289|6286.2|104
1613571720000|2021-02-17 14:22:00|6288.9|6286.1|6286|6283.2|6288.9|6286.1|6285|6282.2|146
1613571730000|2021-02-17 14:22:10|6286.5|6283.7|6283.5|6280.7|6287|6284.2|6283|6280.2|47
1613571740000|2021-02-17 14:22:20|6283.6|6280.8|6284.5|6281.7|6286.1|6283.3|6283.6|6280.8|503
1613571750000|2021-02-17 14:22:30|6284.6|6281.8|6285|6282.2|6285.6|6282.8|6283.4|6280.6|54
1613571760000|2021-02-17 14:22:40|6285.1|6282.3|6285.7|6282.9|6288.6|6285.8|6284.5|6281.7|639
1613571770000|2021-02-17 14:22:50|6285.8|6283|6283.3|6280.5|6287.7|6284.9|6283.3|6280.5|65
1613571780000|2021-02-17 14:23:00|6283.7|6280.9|6284.3|6281.5|6284.7|6281.9|6283.3|6280.5|115
1613571790000|2021-02-17 14:23:10|6284.2|6281.4|6285.2|6282.4|6285.6|6282.8|6283.3|6280.5|35
1613571800000|2021-02-17 14:23:20|6285.1|6282.3|6284.8|6282|6285.2|6282.4|6283.3|6280.5|67
1613571810000|2021-02-17 14:23:30|6285.2|6282.4|6289.3|6286.5|6289.7|6286.9|6285.2|6282.4|78
1613571820000|2021-02-17 14:23:40|6289.7|6286.9|6290.2|6287.4|6291.3|6288.5|6289.2|6286.4|58
1613571830000|2021-02-17 14:23:50|6290.1|6287.3|6293.3|6290.5|6294.3|6291.5|6290.1|6287.3|300
1613571840000|2021-02-17 14:24:00|6293.7|6290.9|6296.8|6294|6296.8|6294|6292.8|6290|68
1613571850000|2021-02-17 14:24:10|6297.7|6294.9|6296.7|6293.9|6300.3|6297.5|6296.3|6293.5|332
1613571860000|2021-02-17 14:24:20|6297.2|6294.4|6296.7|6293.9|6297.8|6295|6295.2|6292.4|403
1613571870000|2021-02-17 14:24:30|6297.1|6294.3|6298.2|6295.4|6298.3|6295.5|6296.7|6293.9|49
1613571880000|2021-02-17 14:24:40|6298.7|6295.9|6295.5|6292.7|6299.1|6296.3|6294.7|6291.9|117
1613571890000|2021-02-17 14:24:50|6294.7|6291.9|6294.6|6291.8|6295.2|6292.4|6293.2|6290.4|26
1613571900000|2021-02-17 14:25:00|6294.2|6291.4|6290.7|6287.9|6294.7|6291.9|6289.6|6286.8|72
1613571910000|2021-02-17 14:25:10|6290.9|6288.1|6291.1|6288.3|6292.3|6289.5|6287.7|6284.9|237
1613571920000|2021-02-17 14:25:20|6290.6|6287.8|6290.7|6287.9|6292.8|6290|6290.1|6287.3|78
1613571930000|2021-02-17 14:25:30|6290.6|6287.8|6288.2|6285.4|6290.7|6287.9|6288.1|6285.3|23
1613571940000|2021-02-17 14:25:40|6289.2|6286.4|6293.7|6290.9|6293.7|6290.9|6288.7|6285.9|39
1613571950000|2021-02-17 14:25:50|6294.1|6291.3|6294.1|6291.3|6294.7|6291.9|6293.7|6290.9|15
1613571960000|2021-02-17 14:26:00|6293.7|6290.9|6295.6|6292.8|6295.7|6292.9|6293.1|6290.3|87
1613571970000|2021-02-17 14:26:10|6295.2|6292.4|6294.7|6291.9|6295.7|6292.9|6294.4|6291.6|24
1613571980000|2021-02-17 14:26:20|6294.2|6291.4|6296.7|6293.9|6297.1|6294.3|6294.2|6291.4|45
1613571990000|2021-02-17 14:26:30|6296.2|6293.4|6299.2|6296.4|6300|6297.2|6296.1|6293.3|90
1613572000000|2021-02-17 14:26:40|6299.7|6296.9|6302.2|6299.4|6302.7|6299.9|6299.1|6296.3|248
1613572010000|2021-02-17 14:26:50|6302.3|6299.5|6303.2|6300.4|6303.2|6300.4|6300.2|6297.4|173
1613572020000|2021-02-17 14:27:00|6303.1|6300.3|6304.7|6301.9|6304.7|6301.9|6302.2|6299.4|148
1613572030000|2021-02-17 14:27:10|6303.8|6301|6307.3|6304.5|6307.3|6304.5|6303.7|6300.9|558
1613572040000|2021-02-17 14:27:20|6307.6|6304.8|6308.8|6306|6309.3|6306.5|6306.8|6304|125
1613572050000|2021-02-17 14:27:30|6309.2|6306.4|6309.7|6306.9|6311.6|6308.8|6309.2|6306.4|166
1613572060000|2021-02-17 14:27:40|6309.6|6306.8|6309.2|6306.4|6311.2|6308.4|6309.2|6306.4|180
1613572070000|2021-02-17 14:27:50|6309.3|6306.5|6310.2|6307.4|6312.7|6309.9|6309.3|6306.5|225
1613572080000|2021-02-17 14:28:00|6310.7|6307.9|6311|6308.2|6311.3|6308.5|6309.7|6306.9|55
1613572090000|2021-02-17 14:28:10|6311.7|6308.9|6311.1|6308.3|6311.7|6308.9|6310.7|6307.9|27
1613572100000|2021-02-17 14:28:20|6311.2|6308.4|6311.7|6308.9|6311.7|6308.9|6311.1|6308.3|39
1613572110000|2021-02-17 14:28:30|6311.2|6308.4|6310.7|6307.9|6312.7|6309.9|6310.7|6307.9|21
1613572120000|2021-02-17 14:28:40|6310.2|6307.4|6308.7|6305.9|6311.1|6308.3|6308.7|6305.9|443
1613572130000|2021-02-17 14:28:50|6308.8|6306|6310.2|6307.4|6312.2|6309.4|6308.7|6305.9|150
1613572140000|2021-02-17 14:29:00|6310.6|6307.8|6307.2|6304.4|6311.1|6308.3|6306.1|6300.9|208
1613572150000|2021-02-17 14:29:10|6307.3|6304.5|6304.6|6301.8|6307.6|6304.8|6304.6|6301.8|43
1613572160000|2021-02-17 14:29:20|6304.7|6301.9|6304.6|6301.8|6305.1|6302.3|6303.1|6300.3|169
1613572170000|2021-02-17 14:29:30|6304.4|6301.6|6301.6|6298.8|6304.7|6301.9|6301.6|6298.8|134
1613572180000|2021-02-17 14:29:40|6301.7|6298.9|6298.7|6295.9|6301.7|6298.9|6298.7|6295.9|41
1613572190000|2021-02-17 14:29:50|6299.6|6296.8|6300.6|6297.8|6300.7|6297.9|6299.1|6296.3|41
1613572200000|2021-02-17 14:30:00|6300.7|6297.9|6300.8|6298|6301.8|6299|6299.7|6296.9|80
1613572210000|2021-02-17 14:30:10|6301|6298.2|6303.8|6301|6304.7|6301.9|6301|6298.2|76
1613572220000|2021-02-17 14:30:20|6303.7|6300.9|6299.7|6296.9|6303.7|6300.9|6299.7|6296.9|44
1613572230000|2021-02-17 14:30:30|6299.8|6297|6298.2|6295.4|6299.8|6297|6297.7|6294.9|91
1613572240000|2021-02-17 14:30:40|6298.3|6295.5|6298.7|6295.9|6301.3|6298.5|6298.2|6295.4|31
1613572250000|2021-02-17 14:30:50|6298.8|6296|6294.7|6291.9|6299|6296.2|6294.7|6291.9|41
1613572260000|2021-02-17 14:31:00|6294.6|6291.8|6292.7|6289.9|6295.7|6292.9|6292.7|6289.9|86
1613572270000|2021-02-17 14:31:10|6292.2|6289.4|6292.2|6289.4|6292.7|6289.9|6290.7|6287.9|213
1613572280000|2021-02-17 14:31:20|6292.7|6289.9|6293.8|6291|6295.1|6292.3|6292.2|6289.4|42
1613572290000|2021-02-17 14:31:30|6294.2|6291.4|6293.7|6290.9|6294.6|6291.8|6292.6|6289.8|37
1613572300000|2021-02-17 14:31:40|6294.2|6291.4|6292.2|6289.4|6294.3|6291.5|6291.8|6289|24
1613572310000|2021-02-17 14:31:50|6292.3|6289.5|6294.7|6291.9|6294.7|6291.9|6292.3|6289.5|29
1613572320000|2021-02-17 14:32:00|6294.3|6291.5|6288.7|6285.9|6294.7|6291.9|6288.2|6285.4|81
1613572330000|2021-02-17 14:32:10|6289.1|6286.3|6287.7|6284.9|6290.3|6287.5|6287.7|6284.9|45
1613572340000|2021-02-17 14:32:20|6287.8|6285|6292.2|6289.4|6292.2|6289.4|6287.7|6284.9|166
1613572350000|2021-02-17 14:32:30|6292.1|6289.3|6296.3|6293.5|6296.3|6293.5|6290.1|6287.3|34
1613572360000|2021-02-17 14:32:40|6295.8|6293|6300.2|6297.4|6301.1|6298.3|6294.7|6291.9|71
1613572370000|2021-02-17 14:32:50|6299.7|6296.9|6299.8|6297|6299.8|6297|6298.2|6295.4|53
1613572380000|2021-02-17 14:33:00|6300.2|6297.4|6298.8|6296|6300.2|6297.4|6295.7|6292.9|504
1613572390000|2021-02-17 14:33:10|6298.7|6295.9|6295.8|6293|6298.8|6296|6294.7|6291.9|43
1613572400000|2021-02-17 14:33:20|6296.2|6293.4|6295.1|6292.3|6296.6|6293.8|6294.1|6291.3|47
1613572410000|2021-02-17 14:33:30|6294.7|6291.9|6291.6|6288.8|6295.7|6292.9|6291.6|6288.8|136
1613572420000|2021-02-17 14:33:40|6291.7|6288.9|6291.7|6288.9|6293.2|6290.4|6291.2|6288.4|103
1613572430000|2021-02-17 14:33:50|6292.2|6289.4|6294.1|6291.3|6294.7|6291.9|6290.1|6287.3|176
1613572440000|2021-02-17 14:34:00|6294.6|6291.8|6289.6|6286.8|6295.7|6292.9|6288.6|6285.8|157
1613572450000|2021-02-17 14:34:10|6289.4|6286.6|6285.6|6282.8|6289.6|6286.8|6285.6|6282.8|258
1613572460000|2021-02-17 14:34:20|6285.7|6282.9|6286.1|6283.3|6287.7|6284.9|6285.7|6282.9|55
1613572470000|2021-02-17 14:34:30|6285.6|6282.8|6287.6|6284.8|6287.6|6284.8|6285.6|6282.8|59
1613572480000|2021-02-17 14:34:40|6288.1|6285.3|6289.2|6286.4|6289.6|6286.8|6287.1|6284.3|55
1613572490000|2021-02-17 14:34:50|6289.1|6286.3|6287.1|6284.3|6289.1|6286.3|6287.1|6284.3|21
1613572500000|2021-02-17 14:35:00|6286.7|6283.9|6285.7|6282.9|6286.7|6283.9|6283.7|6280.9|73
1613572510000|2021-02-17 14:35:10|6285.6|6282.8|6286.1|6283.3|6286.7|6283.9|6285.1|6282.3|14
1613572520000|2021-02-17 14:35:20|6286.6|6283.8|6289.2|6286.4|6289.2|6286.4|6285.6|6282.8|55
1613572530000|2021-02-17 14:35:30|6289.1|6286.3|6287.1|6284.3|6289.1|6286.3|6286.1|6283.3|39
1613572540000|2021-02-17 14:35:40|6286.8|6284|6288.7|6285.9|6290.6|6287.8|6286.8|6284|53
1613572550000|2021-02-17 14:35:50|6288.6|6285.8|6289.6|6286.8|6290.2|6287.4|6287.2|6284.4|24
1613572560000|2021-02-17 14:36:00|6289.2|6286.4|6291.1|6288.3|6292.1|6289.3|6289.1|6286.3|30
1613572570000|2021-02-17 14:36:10|6290.3|6287.5|6288.7|6285.9|6290.3|6287.5|6288.7|6285.9|118
1613572580000|2021-02-17 14:36:20|6288.2|6285.4|6283.7|6280.9|6288.2|6285.4|6283.3|6280.5|120
1613572590000|2021-02-17 14:36:30|6283.8|6281|6285.7|6282.9|6286.2|6283.4|6283.7|6280.9|39
1613572600000|2021-02-17 14:36:40|6285.2|6282.4|6283.1|6280.3|6285.2|6282.4|6283.1|6280.3|130
1613572610000|2021-02-17 14:36:50|6282.9|6280.1|6283.7|6280.9|6286.2|6283.4|6280.2|6276.9|294
1613572620000|2021-02-17 14:37:00|6283.4|6280.6|6285.1|6282.3|6286.3|6283.5|6280.7|6277.9|127
1613572630000|2021-02-17 14:37:10|6284.6|6281.8|6284.8|6282|6285.8|6283|6282.7|6279.9|23
1613572640000|2021-02-17 14:37:20|6285.1|6282.3|6284.8|6282|6285.3|6282.5|6283.8|6281|61
1613572650000|2021-02-17 14:37:30|6285.2|6282.4|6283.7|6280.9|6286.2|6283.4|6283.3|6280.5|51
1613572660000|2021-02-17 14:37:40|6284.1|6281.3|6279.3|6276.5|6284.7|6281.9|6279.3|6276.5|98
1613572670000|2021-02-17 14:37:50|6279.7|6276.9|6280.7|6277.9|6285.3|6282.5|6279.7|6276.9|117
1613572680000|2021-02-17 14:38:00|6279.8|6277|6280.2|6277.4|6282.3|6279.5|6279.7|6276.9|45
1613572690000|2021-02-17 14:38:10|6279.7|6276.9|6282.2|6279.4|6282.3|6279.5|6279.2|6276.4|57
1613572700000|2021-02-17 14:38:20|6281.8|6279|6281.8|6279|6282.3|6279.5|6279.2|6276.4|59
1613572710000|2021-02-17 14:38:30|6282|6279.2|6282.1|6279.3|6284.2|6281.4|6281.2|6277.8|178
1613572720000|2021-02-17 14:38:40|6282.2|6279.4|6287.8|6285|6287.8|6285|6282.2|6279.4|121
1613572730000|2021-02-17 14:38:50|6288.1|6285.3|6286.8|6284|6288.3|6285.5|6285.7|6282.9|12
1613572740000|2021-02-17 14:39:00|6287.2|6284.4|6293|6290.2|6294.6|6291.8|6286.8|6284|464
1613572750000|2021-02-17 14:39:10|6293.2|6290.4|6291.3|6288.5|6294|6291.2|6291.1|6288.3|75
1613572760000|2021-02-17 14:39:20|6291|6288.2|6290|6287.2|6293|6290.2|6290|6287.2|178
1613572770000|2021-02-17 14:39:30|6290.1|6287.3|6289|6286.2|6290.6|6287.8|6286.7|6283.9|28
1613572780000|2021-02-17 14:39:40|6289.7|6286.9|6291.1|6288.3|6291.1|6288.3|6288.3|6285.5|41
1613572790000|2021-02-17 14:39:50|6291|6288.2|6291.3|6288.5|6292.5|6289.7|6289.8|6287|126
1613572800000|2021-02-17 14:40:00|6291|6288.2|6292.6|6289.8|6293|6290.2|6289.6|6286.8|607
1613572810000|2021-02-17 14:40:10|6292.8|6290|6294.7|6291.9|6295.6|6292.8|6292.8|6290|65
1613572820000|2021-02-17 14:40:20|6293.6|6290.8|6292|6289.2|6293.6|6290.8|6291.5|6288.7|82
1613572830000|2021-02-17 14:40:30|6292.7|6289.9|6289.8|6287|6293|6290.2|6288|6285.2|108
1613572840000|2021-02-17 14:40:40|6289|6286.2|6286.3|6283.5|6289.5|6286.7|6286.1|6283.3|60
1613572850000|2021-02-17 14:40:50|6285.5|6282.7|6285.1|6282.3|6289|6286.2|6284.5|6281.7|93
1613572860000|2021-02-17 14:41:00|6285.5|6282.7|6286|6283.2|6286.5|6283.7|6283.5|6280.7|274
1613572870000|2021-02-17 14:41:10|6286.1|6283.3|6288.5|6285.7|6288.5|6285.7|6286|6283.2|55
1613572880000|2021-02-17 14:41:20|6289|6286.2|6293|6290.2|6293.1|6290.3|6288.5|6285.7|16
1613572890000|2021-02-17 14:41:30|6292.6|6289.8|6294.3|6291.5|6295|6292.2|6292.6|6289.8|131
1613572900000|2021-02-17 14:41:40|6294|6291.2|6294.6|6291.8|6295.6|6292.8|6294|6291.2|123
1613572910000|2021-02-17 14:41:50|6293.5|6290.7|6297.6|6294.8|6298|6295.2|6293.5|6290.7|33
1613572920000|2021-02-17 14:42:00|6298|6295.2|6300.3|6297.5|6304.7|6299.7|6298|6294.7|223
1613572930000|2021-02-17 14:42:10|6300.5|6297.7|6297.4|6294.6|6301|6298.2|6297.3|6294.5|48
1613572940000|2021-02-17 14:42:20|6297.8|6295|6298.4|6295.6|6300.1|6297.3|6297.8|6295|110
1613572950000|2021-02-17 14:42:30|6298.8|6296|6298.8|6296|6299.4|6296.6|6297.9|6295.1|13
1613572960000|2021-02-17 14:42:40|6298.6|6295.8|6298.4|6295.6|6300.9|6298.1|6297.8|6295|81
1613572970000|2021-02-17 14:42:50|6297.9|6295.1|6304.1|6301.3|6304.1|6301.3|6297.9|6295.1|37
1613572980000|2021-02-17 14:43:00|6304.5|6300.5|6304.1|6301.3|6304.5|6301.6|6301.4|6298.6|105
1613572990000|2021-02-17 14:43:10|6303.9|6301.1|6302.4|6299.6|6303.9|6301.1|6300.3|6297.5|317
1613573000000|2021-02-17 14:43:20|6301.6|6298.8|6301.7|6298.9|6302.7|6299.9|6300.6|6297.8|145
1613573010000|2021-02-17 14:43:30|6301.6|6298.8|6297.6|6294.8|6301.6|6298.8|6297.6|6294.8|73
1613573020000|2021-02-17 14:43:40|6297.2|6294.4|6296.2|6293.4|6297.6|6294.8|6295.7|6292.9|207
1613573030000|2021-02-17 14:43:50|6295.8|6293|6296.1|6293.3|6296.3|6293.5|6294.6|6291.8|14
1613573040000|2021-02-17 14:44:00|6296.2|6293.4|6296.1|6293.3|6296.6|6293.8|6295.6|6292.8|693
1613573050000|2021-02-17 14:44:10|6295.6|6292.8|6295.9|6293.1|6296.6|6293.8|6294.6|6291.8|67
1613573060000|2021-02-17 14:44:20|6295.7|6292.9|6293.6|6290.8|6296.1|6293.3|6293.6|6290.8|70
1613573070000|2021-02-17 14:44:30|6293.7|6290.9|6296.1|6293.3|6296.2|6293.4|6291.2|6288.4|133
1613573080000|2021-02-17 14:44:40|6296.2|6293.4|6295.2|6292.4|6296.2|6293.4|6295.1|6292.3|18
1613573090000|2021-02-17 14:44:50|6294.7|6291.9|6295.6|6292.8|6296.1|6293.3|6294.6|6291.8|23
1613573100000|2021-02-17 14:45:00|6295.2|6292.4|6293.6|6290.8|6295.7|6292.9|6292.6|6289.8|328
1613573110000|2021-02-17 14:45:10|6294.6|6291.8|6292.4|6289.6|6294.9|6292.1|6291.4|6288.6|87
1613573120000|2021-02-17 14:45:20|6291.3|6288.5|6295.4|6292.6|6295.4|6292.6|6291.3|6288.5|76
1613573130000|2021-02-17 14:45:30|6295.3|6292.5|6296.3|6293.5|6298.3|6295.5|6295.3|6292.5|235
1613573140000|2021-02-17 14:45:40|6296.6|6293.8|6294.9|6292.1|6297.3|6294.5|6293.9|6291.1|86
1613573150000|2021-02-17 14:45:50|6295.3|6292.5|6296.9|6294.1|6297.3|6294.5|6295.3|6292.5|7
1613573160000|2021-02-17 14:46:00|6297.3|6294.5|6296.3|6293.5|6297.3|6294.5|6296.3|6293.5|129
1613573170000|2021-02-17 14:46:10|6296.4|6293.6|6293.4|6290.6|6296.6|6293.8|6292.9|6290.1|309
1613573180000|2021-02-17 14:46:20|6293.3|6290.5|6295.3|6292.5|6296.9|6294.1|6293.3|6290.5|48
1613573190000|2021-02-17 14:46:30|6294.9|6292.1|6293.8|6291|6294.9|6292.1|6293.4|6290.6|44
1613573200000|2021-02-17 14:46:40|6293.6|6290.8|6294.9|6292.1|6294.9|6292.1|6292.9|6290.1|15
1613573210000|2021-02-17 14:46:50|6295.3|6292.5|6296.2|6293.4|6301.2|6298.4|6294.6|6291.8|806
1613573220000|2021-02-17 14:47:00|6295.7|6292.9|6294.6|6291.8|6297.6|6294.8|6294.6|6291.8|106
1613573230000|2021-02-17 14:47:10|6294.7|6291.9|6295.7|6292.9|6296.2|6293.4|6294.7|6291.9|11
1613573240000|2021-02-17 14:47:20|6295.9|6293.1|6295.4|6292.6|6296.2|6293.4|6294.6|6291.8|18
1613573250000|2021-02-17 14:47:30|6294.7|6291.9|6300.2|6297.4|6300.2|6297.4|6294.7|6291.9|15
1613573260000|2021-02-17 14:47:40|6299.7|6296.9|6301.8|6299|6302.3|6299.5|6299.7|6296.9|46
1613573270000|2021-02-17 14:47:50|6302|6299.2|6299.7|6296.9|6302.6|6299.8|6299.3|6296.5|31
1613573280000|2021-02-17 14:48:00|6300|6297.2|6302.8|6300|6303.3|6300.5|6300|6297.2|71
1613573290000|2021-02-17 14:48:10|6303.2|6300.4|6304.2|6301.4|6305.2|6302.4|6303.2|6300.4|128
1613573300000|2021-02-17 14:48:20|6303.9|6301.1|6306.2|6303.4|6306.7|6303.9|6303.6|6300.8|44
1613573310000|2021-02-17 14:48:30|6305.8|6303|6306.2|6303.4|6306.2|6303.4|6305.2|6302.4|18
1613573320000|2021-02-17 14:48:40|6306.6|6303.8|6306.2|6303.4|6307.2|6304.4|6305.3|6302.5|31
1613573330000|2021-02-17 14:48:50|6306.7|6303.9|6305.6|6302.8|6306.7|6303.9|6304.3|6301.5|31
1613573340000|2021-02-17 14:49:00|6305.2|6302.4|6307.2|6304.4|6307.3|6304.5|6304.7|6301.9|204
1613573350000|2021-02-17 14:49:10|6307.3|6304.5|6307.7|6304.9|6307.8|6305|6306.2|6303.4|98
1613573360000|2021-02-17 14:49:20|6307.2|6304.4|6309.8|6307|6309.8|6307|6307.2|6304.4|53
1613573370000|2021-02-17 14:49:30|6310.2|6307.4|6309.8|6307|6310.8|6308|6308.8|6306|59
1613573380000|2021-02-17 14:49:40|6310.2|6307.4|6311.3|6308.5|6312.3|6309.5|6308.8|6306|52
1613573390000|2021-02-17 14:49:50|6310.7|6307.9|6310.2|6307.4|6311.3|6308.5|6310.2|6307.4|41
1613573400000|2021-02-17 14:50:00|6310.3|6307.5|6311.8|6309|6313.8|6311|6308.8|6306|218
1613573410000|2021-02-17 14:50:10|6312.3|6309.5|6314.7|6311.9|6314.7|6311.9|6311.8|6309|240
1613573420000|2021-02-17 14:50:20|6313.8|6311|6314.6|6311.8|6316.8|6314|6312.8|6310|235
1613573430000|2021-02-17 14:50:30|6314.2|6311.4|6315.2|6312.4|6315.2|6312.4|6311.8|6309|71
1613573440000|2021-02-17 14:50:40|6315.7|6312.9|6315.7|6312.9|6317.2|6314.4|6315.2|6312.4|42
1613573450000|2021-02-17 14:50:50|6315.2|6312.4|6317.2|6314.4|6317.2|6314.4|6315.2|6312.4|42
1613573460000|2021-02-17 14:51:00|6317.6|6314.8|6318.3|6315.5|6319.7|6316.9|6317.2|6314.4|189
1613573470000|2021-02-17 14:51:10|6318.6|6315.8|6317|6314.2|6319.2|6316.4|6316.6|6313.8|87
1613573480000|2021-02-17 14:51:20|6317.8|6315|6317.7|6314.9|6318.7|6315.9|6317.7|6314.9|39
1613573490000|2021-02-17 14:51:30|6317.8|6315|6318.7|6315.9|6318.8|6316|6317.6|6314.4|74
1613573500000|2021-02-17 14:51:40|6318.8|6316|6318.7|6315.9|6318.8|6316|6318.1|6315.3|42
1613573510000|2021-02-17 14:51:50|6318.6|6315.8|6318.7|6315.9|6318.8|6316|6316.2|6313.4|25
1613573520000|2021-02-17 14:52:00|6318.8|6316|6318.7|6315.9|6319.7|6316.9|6318.2|6315.4|31
1613573530000|2021-02-17 14:52:10|6319.2|6316.4|6315.6|6312.8|6319.2|6316.4|6315.6|6312.8|43
1613573540000|2021-02-17 14:52:20|6315.8|6313|6317.1|6314.3|6317.8|6315|6315.7|6312.9|26
1613573550000|2021-02-17 14:52:30|6316.7|6313.9|6317.2|6314.4|6318.3|6315.5|6316.6|6313.8|38
1613573560000|2021-02-17 14:52:40|6317.9|6315.1|6318.8|6316|6320.6|6317.8|6317.9|6315.1|65
1613573570000|2021-02-17 14:52:50|6318.6|6315.8|6319.7|6316.9|6319.8|6317|6317.7|6314.9|39
1613573580000|2021-02-17 14:53:00|6319.6|6316.8|6319.2|6316.4|6320.2|6317.4|6319.2|6316.4|76
1613573590000|2021-02-17 14:53:10|6319.8|6317|6318.8|6316|6320.7|6317.9|6318.8|6316|47
1613573600000|2021-02-17 14:53:20|6319.6|6316.8|6319.7|6316.9|6320.2|6317.4|6319.2|6316.4|18
1613573610000|2021-02-17 14:53:30|6320.2|6317.4|6320.2|6317.4|6322.2|6319.4|6319.6|6316.8|153
1613573620000|2021-02-17 14:53:40|6320.8|6318|6321.6|6318.8|6321.7|6318.9|6320.2|6317.4|45
1613573630000|2021-02-17 14:53:50|6321.7|6318.9|6323.8|6321|6324.8|6322|6321.6|6318.8|130
1613573640000|2021-02-17 14:54:00|6324.2|6321.4|6324.3|6321.5|6324.8|6322|6321.8|6319|193
1613573650000|2021-02-17 14:54:10|6324.2|6321.4|6322.7|6319.9|6324.2|6321.4|6322.7|6319.9|98
1613573660000|2021-02-17 14:54:20|6322.2|6319.4|6322.7|6319.9|6323.7|6320.9|6322.1|6319.3|31
1613573670000|2021-02-17 14:54:30|6322.6|6319.8|6321.7|6318.9|6322.6|6319.8|6321.6|6318.8|6
1613573680000|2021-02-17 14:54:40|6322.2|6319.4|6321.2|6318.4|6323.2|6320.4|6320.8|6318|35
1613573690000|2021-02-17 14:54:50|6320.8|6318|6321.2|6318.4|6321.2|6318.4|6318.8|6316|73
1613573700000|2021-02-17 14:55:00|6321.1|6318.3|6321.2|6318.4|6323.7|6320.9|6320.8|6318|41
1613573710000|2021-02-17 14:55:10|6321.3|6318.5|6322.3|6319.5|6322.8|6320|6321.3|6318.5|34
1613573720000|2021-02-17 14:55:20|6322.5|6319.7|6323.8|6321|6324.5|6321.7|6322.3|6319.5|122
1613573730000|2021-02-17 14:55:30|6323.5|6320.7|6322.8|6320|6323.5|6320.7|6321.3|6318.5|57
1613573740000|2021-02-17 14:55:40|6323.2|6320.4|6321.8|6319|6323.2|6320.4|6321.2|6318.4|72
1613573750000|2021-02-17 14:55:50|6322.2|6319.4|6321.7|6318.9|6322.7|6319.9|6321.2|6318.4|20
1613573760000|2021-02-17 14:56:00|6321.6|6318.8|6321.2|6318.4|6321.8|6319|6321.2|6318.4|40
1613573770000|2021-02-17 14:56:10|6320.2|6317.4|6317.2|6314.4|6320.2|6317.4|6317.2|6314.4|58
1613573780000|2021-02-17 14:56:20|6316.8|6314|6317.2|6314.4|6317.7|6314.9|6316.2|6313.4|112
1613573790000|2021-02-17 14:56:30|6317.8|6315|6316.7|6313.9|6318.1|6315.3|6316.2|6313.4|44
1613573800000|2021-02-17 14:56:40|6316.6|6313.8|6319.2|6316.4|6319.2|6316.4|6316.6|6313.8|22
1613573810000|2021-02-17 14:56:50|6319.1|6316.3|6319.7|6316.9|6320.2|6317.4|6318.6|6315.8|10
1613573820000|2021-02-17 14:57:00|6319.8|6317|6319.7|6316.9|6321.6|6318.8|6319.6|6316.8|58
1613573830000|2021-02-17 14:57:10|6319.6|6316.8|6318.7|6315.9|6320.2|6317.4|6318.6|6315.8|8
1613573840000|2021-02-17 14:57:20|6318.8|6316|6319.6|6316.8|6320.2|6317.4|6318.8|6316|162
1613573850000|2021-02-17 14:57:30|6319.2|6316.4|6318.5|6315.7|6319.2|6316.4|6317.2|6314.4|136
1613573860000|2021-02-17 14:57:40|6319.2|6316.4|6319.2|6316.4|6319.2|6316.4|6318.7|6315.9|5
1613573870000|2021-02-17 14:57:50|6318.8|6316|6318.7|6315.9|6318.8|6316|6318.7|6315.9|7
1613573880000|2021-02-17 14:58:00|6318.6|6315.8|6317.7|6314.9|6318.8|6316|6317.3|6314.5|40
1613573890000|2021-02-17 14:58:10|6317.3|6314.5|6317.2|6314.4|6318.2|6315.4|6317.2|6314.4|39
1613573900000|2021-02-17 14:58:20|6317.1|6314.3|6316.7|6313.9|6317.2|6314.4|6316.7|6313.9|15
1613573910000|2021-02-17 14:58:30|6316.8|6314|6316.6|6313.8|6316.8|6314|6316.2|6313.4|7
1613573920000|2021-02-17 14:58:40|6316.7|6313.9|6317.2|6314.4|6317.2|6314.4|6316.6|6313.8|7
1613573930000|2021-02-17 14:58:50|||||||||3
1613573940000|2021-02-17 14:59:00|6317.6|6314.8|6318.2|6315.4|6318.8|6316|6317.6|6314.8|48
1613573950000|2021-02-17 14:59:10|6318.7|6315.9|6317.7|6314.9|6318.7|6315.9|6317.7|6314.9|27
1613573960000|2021-02-17 14:59:20|6318.2|6315.4|6319.2|6316.4|6319.2|6316.4|6318.2|6315.4|16
1613573970000|2021-02-17 14:59:30|6318.7|6315.9|6320.2|6317.4|6320.2|6317.4|6318.7|6315.9|23
1613573980000|2021-02-17 14:59:40|6320.7|6317.9|6319.7|6316.9|6320.8|6318|6318.6|6315.8|149
1613573990000|2021-02-17 14:59:50|6319.6|6316.8|6320.2|6317.4|6320.2|6317.4|6319.6|6316.8|11
1613574000000|2021-02-17 15:00:00|6319.6|6316.8|6320.6|6317.8|6320.6|6317.8|6319.6|6316.8|156
1613574010000|2021-02-17 15:00:10|6320.8|6318|6320.4|6317.6|6321.2|6318.4|6320.2|6317.4|34
1613574020000|2021-02-17 15:00:20|6320.2|6317.4|6320.1|6317.3|6320.2|6317.4|6319.6|6316.8|24
1613574030000|2021-02-17 15:00:30|6320.2|6317.4|6323.2|6320.4|6323.7|6320.9|6320.2|6317.4|61
1613574040000|2021-02-17 15:00:40|6323.9|6321.1|6323.2|6320.4|6324.6|6321.8|6323.2|6320.4|145
1613574050000|2021-02-17 15:00:50|6323.6|6320.8|6321.6|6318.8|6323.6|6320.8|6321.2|6318.4|68
1613574060000|2021-02-17 15:01:00|6321.2|6318.4|6324.2|6321.4|6324.6|6321.8|6321.2|6318.4|33
1613574070000|2021-02-17 15:01:10|6323.7|6320.9|6324.6|6321.8|6324.6|6321.8|6323.6|6320.8|33
1613574080000|2021-02-17 15:01:20|6323.8|6321|6325.2|6322.4|6325.2|6322.4|6323.8|6321|42
1613574090000|2021-02-17 15:01:30|6325.5|6322.7|6325.4|6322.6|6325.7|6322.9|6324.7|6321.9|72
1613574100000|2021-02-17 15:01:40|6324.5|6321.7|6322.7|6319.9|6324.5|6321.7|6322.5|6319.7|29
1613574110000|2021-02-17 15:01:50|6322.8|6320|6324.2|6321.4|6324.5|6321.7|6322.7|6319.9|3
1613574120000|2021-02-17 15:02:00|6324|6321.2|6325.2|6322.4|6325.5|6322.7|6323.5|6320.7|46
1613574130000|2021-02-17 15:02:10|6325.7|6322.9|6324.8|6322|6326.2|6323.4|6324.7|6321.9|49
1613574140000|2021-02-17 15:02:20|6324.7|6321.9|6324.5|6321.7|6325.8|6323|6323.5|6320.7|21
1613574150000|2021-02-17 15:02:30|6324.2|6321.4|6323.7|6320.9|6324.2|6321.4|6323.5|6320.7|20
1613574160000|2021-02-17 15:02:40|6323.8|6321|6325.5|6322.7|6325.8|6323|6323.2|6320.4|129
1613574170000|2021-02-17 15:02:50|6325.2|6322.4|6324.5|6321.7|6325.8|6323|6323.7|6320.9|105
1613574180000|2021-02-17 15:03:00|6323.8|6321|6323.8|6321|6324.2|6321.4|6323.5|6320.7|26
1613574190000|2021-02-17 15:03:10|6324.5|6321.7|6324.5|6321.7|6324.5|6321.7|6324.2|6321.4|71
1613574200000|2021-02-17 15:03:20|6324.2|6321.4|6323.8|6321|6324.8|6322|6322.4|6319.6|822
1613574210000|2021-02-17 15:03:30|6323.9|6321.1|6322.8|6320|6324.2|6321.4|6322.8|6320|38
1613574220000|2021-02-17 15:03:40|6321.8|6319|6322.3|6319.5|6322.8|6320|6320.8|6318|82
1613574230000|2021-02-17 15:03:50|6321.8|6319|6320.3|6317.5|6321.8|6319|6319.8|6317|372
1613574240000|2021-02-17 15:04:00|6319.8|6317|6319.8|6317|6321.8|6319|6319.8|6317|72
1613574250000|2021-02-17 15:04:10|6319.2|6316.4|6320.8|6318|6321.2|6318.4|6318.8|6316|45
1613574260000|2021-02-17 15:04:20|6321.2|6318.4|6321.8|6319|6321.8|6319|6320.8|6318|13
1613574270000|2021-02-17 15:04:30|6322.1|6319.3|6324.3|6321.5|6324.8|6322|6322.1|6319.3|24
1613574280000|2021-02-17 15:04:40|6324.4|6321.6|6320.9|6318.1|6324.4|6321.6|6320.8|6318|25
1613574290000|2021-02-17 15:04:50|6321.4|6318.6|6319.8|6317|6321.4|6318.6|6318.8|6316|44
1613574300000|2021-02-17 15:05:00|6319.9|6317.1|6321.8|6319|6322.4|6319.6|6319.9|6317.1|44
1613574310000|2021-02-17 15:05:10|6319.8|6317|6320.8|6318|6321.4|6318.6|6319.8|6317|35
1613574320000|2021-02-17 15:05:20|6320.9|6318.1|6319.8|6317|6321.4|6318.6|6319.8|6317|16
1613574330000|2021-02-17 15:05:30|6319.9|6317.1|6321.3|6318.5|6321.9|6319.1|6319.9|6317.1|19
1613574340000|2021-02-17 15:05:40|6321.2|6318.4|6320.3|6317.5|6321.2|6318.4|6319.8|6317|70
1613574350000|2021-02-17 15:05:50|6319.8|6317|6319.9|6317.1|6320.3|6317.5|6318.3|6315.5|221
1613574360000|2021-02-17 15:06:00|6320.3|6317.5|6321.8|6319|6321.8|6319|6319.9|6317.1|25
1613574370000|2021-02-17 15:06:10|6321.9|6319.1|6322.8|6320|6324.4|6321.6|6320.8|6318|91
1613574380000|2021-02-17 15:06:20|6322.1|6319.3|6322.8|6320|6323.4|6320.6|6321.8|6319|15
1613574390000|2021-02-17 15:06:30|6322.4|6319.6|6324.4|6321.6|6325.1|6322.3|6322.4|6319.6|10
1613574400000|2021-02-17 15:06:40|6325.1|6322.3|6324.4|6321.6|6325.1|6322.3|6323.4|6320.6|16
1613574410000|2021-02-17 15:06:50|6324.3|6321.5|6324.4|6321.6|6324.4|6321.6|6324.3|6321.5|20
1613574420000|2021-02-17 15:07:00|||||||||17
1613574430000|2021-02-17 15:07:10|6325.4|6322.6|6325.4|6322.6|6325.8|6323|6324.8|6322|44
1613574440000|2021-02-17 15:07:20|6325.8|6323|6327.4|6324.6|6327.9|6325.1|6325.8|6323|157
1613574450000|2021-02-17 15:07:30|6327.8|6325|6326.4|6323.6|6327.9|6325.1|6326.4|6323.6|65
1613574460000|2021-02-17 15:07:40|6326.8|6324|6328.1|6325.3|6328.1|6325.3|6326.8|6324|16
1613574470000|2021-02-17 15:07:50|6328.4|6325.6|6327.8|6325|6329.9|6327.1|6327.8|6325|25
1613574480000|2021-02-17 15:08:00|6327.9|6325.1|6330.1|6327.3|6330.1|6327.3|6327.9|6325.1|471
1613574490000|2021-02-17 15:08:10|6330.2|6327.4|6330.1|6327.3|6331.2|6328.4|6330.1|6327.3|66
1613574500000|2021-02-17 15:08:20|6329.7|6326.9|6329.1|6326.3|6330.1|6327.3|6329.1|6326.3|150
1613574510000|2021-02-17 15:08:30|6328.7|6325.9|6329.1|6326.3|6329.3|6326.5|6327.1|6324.3|238
1613574520000|2021-02-17 15:08:40|6329.2|6326.4|6331.2|6328.4|6331.2|6328.4|6329.2|6326.4|158
1613574530000|2021-02-17 15:08:50|6331.3|6328.5|6330.3|6327.5|6331.3|6328.5|6329.7|6326.9|34
1613574540000|2021-02-17 15:09:00|6330.7|6327.9|6333.2|6330.4|6333.7|6330.9|6330.7|6327.9|667
1613574550000|2021-02-17 15:09:10|6332.7|6329.9|6333.2|6330.4|6333.3|6330.5|6332.7|6329.9|11
1613574560000|2021-02-17 15:09:20|6332.7|6329.9|6334.2|6331.4|6336.2|6333.4|6332.7|6329.9|589
1613574570000|2021-02-17 15:09:30|6333.8|6331|6333.8|6331|6334.3|6331.5|6333.2|6330.4|63
1613574580000|2021-02-17 15:09:40|6334|6331.2|6335.7|6332.9|6335.8|6333|6333.8|6331|13
1613574590000|2021-02-17 15:09:50|6335.1|6332.3|6334.8|6332|6335.3|6332.5|6333.7|6330.9|57
1613574600000|2021-02-17 15:10:00|6335|6332.2|6335.3|6332.5|6335.3|6332.5|6334.2|6331.4|46
1613574610000|2021-02-17 15:10:10|6335.7|6332.9|6335.3|6332.5|6337.3|6334.5|6334.8|6332|33
1613574620000|2021-02-17 15:10:20|6335.8|6333|6335.7|6332.9|6336.3|6333.5|6335.3|6332.5|45
1613574630000|2021-02-17 15:10:30|6335.8|6333|6337.7|6334.9|6337.7|6334.9|6335.7|6332.9|26
1613574640000|2021-02-17 15:10:40|6338.1|6335.3|6336.3|6333.5|6338.3|6335.5|6336.1|6333.3|67
1613574650000|2021-02-17 15:10:50|6336.7|6333.9|6337.3|6334.5|6338.3|6335.5|6336.3|6333.5|596
1613574660000|2021-02-17 15:11:00|6337.5|6334.7|6338.3|6335.5|6338.3|6335.5|6337.5|6334.7|70
1613574670000|2021-02-17 15:11:10|6338|6335.2|6336.2|6333.4|6338|6335.2|6336.2|6333.4|55
1613574680000|2021-02-17 15:11:20|6335.7|6332.9|6335.3|6332.5|6335.7|6332.9|6333.3|6330.5|257
1613574690000|2021-02-17 15:11:30|6335.5|6332.7|6336|6333.2|6336.8|6334|6335.3|6332.5|71
1613574700000|2021-02-17 15:11:40|6336.3|6333.5|6335.8|6333|6336.3|6333.5|6335.3|6332.5|4
1613574710000|2021-02-17 15:11:50|6336.2|6333.4|6335.3|6332.5|6337.3|6334.5|6335.3|6332.5|25
1613574720000|2021-02-17 15:12:00|6335.5|6332.7|6336.3|6333.5|6336.5|6333.7|6335.5|6332.7|83
1613574730000|2021-02-17 15:12:10|6336|6333.2|6336.3|6333.5|6336.3|6333.5|6336|6333.2|26
1613574740000|2021-02-17 15:12:20|||||||||30
1613574750000|2021-02-17 15:12:30|6335.8|6333|6332.8|6330|6336|6333.2|6332.8|6330|104
1613574760000|2021-02-17 15:12:40|6333.5|6330.7|6334|6331.2|6334.3|6331.5|6333.3|6330.5|12
1613574770000|2021-02-17 15:12:50|6334.3|6331.5|6332.8|6330|6334.3|6331.5|6331.8|6329|91
1613574780000|2021-02-17 15:13:00|6332.5|6329.7|6332.8|6330|6333.3|6330.5|6332.3|6329.5|39
1613574790000|2021-02-17 15:13:10|6333|6330.2|6331.3|6328.5|6333|6330.2|6331|6328.2|25
1613574800000|2021-02-17 15:13:20|6331.5|6328.7|6328.3|6325.5|6332|6329.2|6327.3|6324.5|169
1613574810000|2021-02-17 15:13:30|6328.7|6325.9|6328.1|6325.3|6329.2|6326.4|6327.8|6325|87
1613574820000|2021-02-17 15:13:40|6327.7|6324.9|6329.1|6326.3|6329.1|6326.3|6327.7|6324.9|108
1613574830000|2021-02-17 15:13:50|6329.3|6326.5|6328.7|6325.9|6330.3|6327.5|6328.7|6325.9|32
1613574840000|2021-02-17 15:14:00|6328.3|6325.5|6327.8|6325|6329.7|6326.9|6327.1|6324.3|16
1613574850000|2021-02-17 15:14:10|6329.1|6326.3|6327.8|6325|6329.1|6326.3|6327.4|6324.6|61
1613574860000|2021-02-17 15:14:20|6328.1|6325.3|6327.7|6324.9|6328.7|6325.9|6327.1|6324.3|26
1613574870000|2021-02-17 15:14:30|6327.6|6324.8|6325.7|6322.9|6327.6|6324.8|6325.3|6322.5|121
1613574880000|2021-02-17 15:14:40|6326.6|6323.8|6327.7|6324.9|6327.7|6324.9|6326.6|6323.8|38
1613574890000|2021-02-17 15:14:50|6326.3|6323.5|6323.1|6320.3|6327.3|6324.5|6323.1|6320.3|86
1613574900000|2021-02-17 15:15:00|6322.7|6319.9|6318.2|6315.4|6323.3|6320.5|6317.8|6315|401
1613574910000|2021-02-17 15:15:10|6317.4|6314.6|6318.4|6315.6|6318.4|6315.6|6316.8|6314|180
1613574920000|2021-02-17 15:15:20|6318.7|6315.9|6318.3|6315.5|6320.3|6317.5|6318.3|6315.5|35
1613574930000|2021-02-17 15:15:30|6317.9|6315.1|6316.9|6314.1|6319.6|6316.8|6316.9|6314.1|34
1613574940000|2021-02-17 15:15:40|6317.1|6314.3|6316.4|6313.6|6317.4|6314.6|6316.1|6313.3|15
1613574950000|2021-02-17 15:15:50|6315.9|6313.1|6316.6|6313.8|6316.6|6313.8|6315.1|6312.3|44
1613574960000|2021-02-17 15:16:00|6316.4|6313.6|6314.2|6311.4|6316.6|6313.8|6314.1|6311.3|46
1613574970000|2021-02-17 15:16:10|6314.4|6311.6|6312.6|6309.8|6314.6|6311.8|6312.4|6309.6|42
1613574980000|2021-02-17 15:16:20|6312.7|6309.9|6312.3|6309.5|6314.4|6311.6|6312.3|6309.5|58
1613574990000|2021-02-17 15:16:30|6312.4|6309.6|6312.9|6310.1|6314.1|6311.3|6311.8|6309|30
1613575000000|2021-02-17 15:16:40|6313.1|6310.3|6316.4|6313.6|6316.4|6313.6|6312.9|6310.1|35
1613575010000|2021-02-17 15:16:50|6316.3|6313.5|6315.4|6312.6|6316.6|6313.8|6314.9|6312.1|87
1613575020000|2021-02-17 15:17:00|6315.1|6312.3|6315.8|6313|6317.1|6314.3|6315.1|6312.3|61
1613575030000|2021-02-17 15:17:10|6315.4|6312.6|6316.4|6313.6|6317|6314.2|6315.4|6312.6|30
1613575040000|2021-02-17 15:17:20|6316|6313.2|6313.5|6310.7|6316|6313.2|6313.5|6310.7|44
1613575050000|2021-02-17 15:17:30|6313.3|6310.5|6311.5|6308.7|6313.5|6310.7|6311.4|6308.6|21
1613575060000|2021-02-17 15:17:40|6311.7|6308.9|6311.5|6308.7|6312|6309.2|6311.4|6308.6|8
1613575070000|2021-02-17 15:17:50|6311.4|6308.6|6309.9|6307.1|6311.5|6308.7|6309.5|6306.7|41
1613575080000|2021-02-17 15:18:00|6309.5|6306.7|6307.5|6304.7|6310|6307.2|6306.9|6304.1|91
1613575090000|2021-02-17 15:18:10|6307.9|6305.1|6308|6305.2|6308|6305.2|6307|6304.2|13
1613575100000|2021-02-17 15:18:20|6308.2|6305.4|6311.9|6309.1|6312.5|6309.7|6308.2|6305.4|116
1613575110000|2021-02-17 15:18:30|6312|6309.2|6310.4|6307.6|6312.4|6309.6|6310.4|6307.6|20
1613575120000|2021-02-17 15:18:40|6310|6307.2|6307|6304.2|6310|6307.2|6306.4|6303.6|23
1613575130000|2021-02-17 15:18:50|6307.3|6304.5|6308.9|6306.1|6309.9|6307.1|6307.3|6304.5|17
1613575140000|2021-02-17 15:19:00|6309.3|6306.5|6310.4|6307.6|6310.4|6307.6|6308.9|6306.1|18
1613575150000|2021-02-17 15:19:10|6310.5|6307.7|6309.4|6306.6|6310.8|6308|6309|6306.2|37
1613575160000|2021-02-17 15:19:20|6309.2|6306.4|6309.9|6307.1|6309.9|6307.1|6308.2|6305.4|14
1613575170000|2021-02-17 15:19:30|6310.4|6307.6|6311.9|6309.1|6312.4|6309.6|6310.4|6307.6|21
1613575180000|2021-02-17 15:19:40|6312.4|6309.6|6312.5|6309.7|6314.8|6312|6312.4|6309.6|35
1613575190000|2021-02-17 15:19:50|6312.7|6309.9|6314|6311.2|6314|6311.2|6312.7|6309.9|6
1613575200000|2021-02-17 15:20:00|6314.4|6311.6|6316.4|6313.6|6316.8|6314|6313.9|6311.1|39
1613575210000|2021-02-17 15:20:10|6316.8|6314|6318.4|6315.6|6320.3|6317.5|6316.4|6313.6|169
1613575220000|2021-02-17 15:20:20|6318|6315.2|6321.4|6318.6|6321.9|6319.1|6317.4|6314.6|143
1613575230000|2021-02-17 15:20:30|6321.7|6318.9|6321.4|6318.6|6322.1|6319.3|6321.4|6318.6|17
1613575240000|2021-02-17 15:20:40|6321|6318.2|6320.4|6317.6|6321|6318.2|6319.4|6316.6|40
1613575250000|2021-02-17 15:20:50|6320|6317.2|6320|6317.2|6321.4|6318.6|6319.9|6317.1|58
1613575260000|2021-02-17 15:21:00|6320.4|6317.6|6319|6316.2|6320.4|6317.6|6318.3|6315.5|76
1613575270000|2021-02-17 15:21:10|6318.9|6316.1|6319.3|6316.5|6319.4|6316.6|6317.9|6315.1|11
1613575280000|2021-02-17 15:21:20|6319|6316.2|6316.9|6314.1|6319.3|6316.5|6316.9|6314.1|7
1613575290000|2021-02-17 15:21:30|6316.5|6313.7|6312.9|6310.1|6316.5|6313.7|6312.9|6310.1|45
1613575300000|2021-02-17 15:21:40|6312|6309.2|6310.5|6307.7|6313|6310.2|6310.4|6307.6|57
1613575310000|2021-02-17 15:21:50|6311|6308.2|6309.5|6306.7|6311|6308.2|6308.5|6305.7|19
1613575320000|2021-02-17 15:22:00|6309.4|6306.6|6308.4|6305.6|6309.4|6306.6|6307|6304.2|31
1613575330000|2021-02-17 15:22:10|6308.5|6305.7|6309|6306.2|6310|6307.2|6308|6305.2|33
1613575340000|2021-02-17 15:22:20|6308.5|6305.7|6307.5|6304.7|6308.5|6305.7|6306.9|6304.1|29
1613575350000|2021-02-17 15:22:30|6307.4|6304.6|6306|6303.2|6307.4|6304.6|6306|6303.2|8
1613575360000|2021-02-17 15:22:40|6305.8|6303|6306|6303.2|6306|6303.2|6305.4|6302.6|58
1613575370000|2021-02-17 15:22:50|6306.3|6303.5|6307.4|6304.6|6308.5|6305.7|6306.3|6303.5|51
1613575380000|2021-02-17 15:23:00|6307.8|6305|6307.5|6304.7|6310|6307.2|6307.5|6304.7|39
1613575390000|2021-02-17 15:23:10|6307.4|6304.6|6309.4|6306.6|6309.4|6306.6|6307.4|6304.6|18
1613575400000|2021-02-17 15:23:20|6309.5|6306.7|6308.5|6305.7|6311.5|6308.7|6308.5|6305.7|46
1613575410000|2021-02-17 15:23:30|6309|6306.2|6308|6305.2|6309|6306.2|6307.9|6305.1|25
1613575420000|2021-02-17 15:23:40|6308.4|6305.6|6306.4|6303.6|6308.5|6305.7|6305.9|6303.1|163
1613575430000|2021-02-17 15:23:50|6306.5|6303.7|6305.8|6303|6306.9|6304.1|6305.5|6302.7|155
1613575440000|2021-02-17 15:24:00|6305.9|6303.1|6303.4|6300.6|6306|6303.2|6302.9|6300.1|66
1613575450000|2021-02-17 15:24:10|6303.5|6300.7|6303.9|6301.1|6303.9|6301.1|6303.4|6300.6|12
1613575460000|2021-02-17 15:24:20|6304|6301.2|6304.4|6301.6|6305|6302.2|6303.4|6300.6|67
1613575470000|2021-02-17 15:24:30|6304|6301.2|6303.4|6300.6|6304|6301.2|6302.8|6300|35
1613575480000|2021-02-17 15:24:40|6303.8|6301|6304.1|6301.3|6304.4|6301.6|6303.4|6300.6|58
1613575490000|2021-02-17 15:24:50|6303.8|6301|6304.3|6301.5|6304.4|6301.6|6303.8|6301|15
1613575500000|2021-02-17 15:25:00|6303.8|6301|6303.8|6301|6304.3|6301.5|6303.8|6301|12
1613575510000|2021-02-17 15:25:10|6303.9|6301.1|6303.4|6300.6|6304.4|6301.6|6302.8|6300|56
1613575520000|2021-02-17 15:25:20|6304.3|6301.5|6305.3|6302.5|6305.9|6303.1|6303.8|6301|66
1613575530000|2021-02-17 15:25:30|6304.9|6302.1|6304.9|6302.1|6305.4|6302.6|6304.8|6302|26
1613575540000|2021-02-17 15:25:40|6305|6302.2|6304.9|6302.1|6305.9|6303.1|6304.8|6302|12
1613575550000|2021-02-17 15:25:50|6304.8|6302|6305.8|6303|6306|6303.2|6304|6301.2|308
1613575560000|2021-02-17 15:26:00|6306.5|6303.7|6308.4|6305.6|6309|6306.2|6306.5|6303.7|147
1613575570000|2021-02-17 15:26:10|6308.8|6306|6308.4|6305.6|6308.8|6306|6306.8|6304|48
1613575580000|2021-02-17 15:26:20|6308.3|6305.5|6308|6305.2|6308.4|6305.6|6307.3|6304.5|14
1613575590000|2021-02-17 15:26:30|6307.9|6305.1|6307.8|6305|6308|6305.2|6307.4|6304.6|17
1613575600000|2021-02-17 15:26:40|6308|6305.2|6309.9|6307.1|6309.9|6307.1|6308|6305.2|32
1613575610000|2021-02-17 15:26:50|6310.8|6308|6308|6305.2|6310.8|6308|6307.8|6305|34
1613575620000|2021-02-17 15:27:00|6308.4|6305.6|6307.8|6305|6309.4|6306.6|6307.8|6305|142
1613575630000|2021-02-17 15:27:10|6307.9|6305.1|6307.8|6305|6307.9|6305.1|6307.8|6305|6
1613575640000|2021-02-17 15:27:20|6307.9|6305.1|6307.8|6305|6308.5|6305.7|6307.8|6305|31
1613575650000|2021-02-17 15:27:30|6307.4|6304.6|6307.9|6305.1|6308.4|6305.6|6307|6304.2|191
1613575660000|2021-02-17 15:27:40|6308.4|6305.6|6308.4|6305.6|6308.8|6306|6307.9|6305.1|5
1613575670000|2021-02-17 15:27:50|6309.4|6306.6|6308.4|6305.6|6309.4|6306.6|6307.8|6305|15
1613575680000|2021-02-17 15:28:00|6308.3|6305.5|6307.4|6304.6|6308.4|6305.6|6307.4|6304.6|16
1613575690000|2021-02-17 15:28:10|6307.5|6304.7|6307.4|6304.6|6308.4|6305.6|6305|6302.2|112
1613575700000|2021-02-17 15:28:20|6308.4|6305.6|6312.4|6309.6|6312.4|6309.6|6308.4|6305.6|45
1613575710000|2021-02-17 15:28:30|6312|6309.2|6311.9|6309.1|6312|6309.2|6310.9|6308.1|54
1613575720000|2021-02-17 15:28:40|6312.3|6309.5|6313|6310.2|6313.5|6310.7|6311.5|6308.7|15
1613575730000|2021-02-17 15:28:50|6313.5|6310.7|6312.4|6309.6|6314.3|6311.5|6312.4|6309.6|15
1613575740000|2021-02-17 15:29:00|6312.3|6309.5|6314.3|6311.5|6314.4|6311.6|6312|6309.2|28
1613575750000|2021-02-17 15:29:10|6314.4|6311.6|6313.8|6311|6315.9|6313.1|6313.8|6311|27
1613575760000|2021-02-17 15:29:20|6313.9|6311.1|6312.8|6310|6315.3|6312.5|6312.8|6310|41
1613575770000|2021-02-17 15:29:30|6312.4|6309.6|6313.9|6311.1|6313.9|6311.1|6312.4|6309.6|17
1613575780000|2021-02-17 15:29:40|6314.3|6311.5|6317.4|6314.6|6317.4|6314.6|6313.9|6311.1|44
1613575790000|2021-02-17 15:29:50|6317.8|6315|6316.4|6313.6|6317.9|6315.1|6315.7|6312.9|12
1613575800000|2021-02-17 15:30:00|6316.5|6313.7|6319.9|6317.1|6319.9|6317.1|6315.9|6313.1|53
1613575810000|2021-02-17 15:30:10|6319.8|6317|6315.4|6312.6|6319.8|6317|6315.4|6312.6|58
1613575820000|2021-02-17 15:30:20|6315.1|6312.3|6315|6312.2|6315.1|6312.3|6312.9|6310.1|33
1613575830000|2021-02-17 15:30:30|6315.2|6312.4|6314.4|6311.6|6316.4|6313.6|6314.4|6311.6|15
1613575840000|2021-02-17 15:30:40|6314|6311.2|6313.5|6310.7|6316|6313.2|6313.4|6310.6|135
1613575850000|2021-02-17 15:30:50|6313.4|6310.6|6312.4|6309.6|6314|6311.2|6312.4|6309.6|17
1613575860000|2021-02-17 15:31:00|6312|6309.2|6311|6308.2|6312|6309.2|6309.5|6306.7|40
1613575870000|2021-02-17 15:31:10|6311.5|6308.7|6311.8|6309|6312.4|6309.6|6311.5|6308.7|20
1613575880000|2021-02-17 15:31:20|6311.4|6308.6|6307.9|6305.1|6311.4|6308.6|6307.4|6304.6|57
1613575890000|2021-02-17 15:31:30|6307.8|6305|6306.8|6304|6307.9|6305.1|6305.8|6303|103
1613575900000|2021-02-17 15:31:40|6306.9|6304.1|6309.3|6306.5|6309.3|6306.5|6306.8|6304|24
1613575910000|2021-02-17 15:31:50|6309.4|6306.6|6306.9|6304.1|6309.4|6306.6|6306.8|6304|11
1613575920000|2021-02-17 15:32:00|6307.4|6304.6|6308.9|6306.1|6310.4|6307.6|6307.4|6304.6|98
1613575930000|2021-02-17 15:32:10|6308.8|6306|6309.4|6306.6|6310.3|6307.5|6308.8|6306|94
1613575940000|2021-02-17 15:32:20|6309.8|6307|6309.4|6306.6|6310.4|6307.6|6308.4|6305.6|115
1613575950000|2021-02-17 15:32:30|6309.7|6306.9|6307.4|6304.6|6310|6307.2|6307.4|6304.6|11
1613575960000|2021-02-17 15:32:40|6306.7|6303.9|6307.9|6305.1|6307.9|6305.1|6305.9|6303.1|12
1613575970000|2021-02-17 15:32:50|6307.4|6304.6|6307.4|6304.6|6308|6305.2|6306.9|6304.1|34
1613575980000|2021-02-17 15:33:00|6307.5|6304.7|6315.5|6312.7|6315.9|6313.1|6307.5|6304.7|149
1613575990000|2021-02-17 15:33:10|6316|6313.2|6319.2|6316.4|6321.5|6318.7|6316|6313.2|379
1613576000000|2021-02-17 15:33:20|6319.7|6316.9|6319.2|6316.4|6319.7|6316.9|6318.7|6315.9|13
1613576010000|2021-02-17 15:33:30|6319.7|6316.9|6320.7|6317.9|6320.7|6317.9|6319.3|6316.5|27
1613576020000|2021-02-17 15:33:40|6320|6317.2|6317.7|6314.9|6320|6317.2|6317|6314.2|23
1613576030000|2021-02-17 15:33:50|6317.5|6314.7|6314|6311.2|6318.7|6315.9|6314|6311.2|206
1613576040000|2021-02-17 15:34:00|6313.8|6311|6316.5|6313.7|6317.4|6314.6|6313.4|6310.6|32
1613576050000|2021-02-17 15:34:10|6317|6314.2|6313.4|6310.6|6317|6314.2|6313.4|6310.6|41
1613576060000|2021-02-17 15:34:20|6312.9|6310.1|6314.1|6311.3|6314.3|6311.5|6312.8|6310|8
1613576070000|2021-02-17 15:34:30|6313.8|6311|6314.8|6312|6315.4|6312.6|6313|6310.2|73
1613576080000|2021-02-17 15:34:40|6314.9|6312.1|6317.5|6314.7|6318|6315.2|6314.8|6312|22
1613576090000|2021-02-17 15:34:50|6318|6315.2|6317.9|6315.1|6319.4|6316.6|6317.9|6315.1|20
1613576100000|2021-02-17 15:35:00|6317.8|6315|6319.5|6316.7|6320|6317.2|6317.5|6314.7|29
1613576110000|2021-02-17 15:35:10|6319.9|6317.1|6323.4|6320.6|6325.4|6322.6|6319.9|6317.1|114
1613576120000|2021-02-17 15:35:20|6323|6320.2|6322|6319.2|6323|6320.2|6322|6319.2|41
1613576130000|2021-02-17 15:35:30|6322.4|6319.6|6323.9|6321.1|6324.4|6321.6|6322.4|6319.6|36
1613576140000|2021-02-17 15:35:40|6324|6321.2|6327|6324.2|6327.4|6324.6|6323.4|6320.6|68
1613576150000|2021-02-17 15:35:50|6326.4|6323.6|6326.9|6324.1|6327.4|6324.6|6326.4|6323.6|35
1613576160000|2021-02-17 15:36:00|6327|6324.2|6328|6325.2|6328|6325.2|6326.4|6323.6|118
1613576170000|2021-02-17 15:36:10|6327.9|6325.1|6327|6324.2|6327.9|6325.1|6326.4|6323.6|62
1613576180000|2021-02-17 15:36:20|6326.9|6324.1|6325|6322.2|6327|6324.2|6324.4|6321.6|54
1613576190000|2021-02-17 15:36:30|6324.9|6322.1|6319.9|6317.1|6325|6322.2|6319.9|6317.1|202
1613576200000|2021-02-17 15:36:40|6320|6317.2|6322.4|6319.6|6322.9|6320.1|6320|6317.2|58
1613576210000|2021-02-17 15:36:50|6322.9|6320.1|6320.9|6318.1|6323|6320.2|6320.9|6318.1|21
1613576220000|2021-02-17 15:37:00|6320.8|6318|6321.9|6319.1|6322|6319.2|6320.8|6318|24
1613576230000|2021-02-17 15:37:10|6322|6319.2|6324.3|6321.5|6324.8|6322|6321.9|6319.1|79
1613576240000|2021-02-17 15:37:20|6323.9|6321.1|6320.8|6318|6323.9|6321.1|6320.8|6318|73
1613576250000|2021-02-17 15:37:30|6320.4|6317.6|6320|6317.2|6320.9|6318.1|6319.4|6316.6|67
1613576260000|2021-02-17 15:37:40|6320.4|6317.6|6321.3|6318.5|6322|6319.2|6320.4|6317.6|46
1613576270000|2021-02-17 15:37:50|6321|6318.2|6322.9|6320.1|6323|6320.2|6320.9|6318.1|21
1613576280000|2021-02-17 15:38:00|6322.8|6320|6323|6320.2|6324|6321.2|6321.5|6318.7|78
1613576290000|2021-02-17 15:38:10|6323.4|6320.6|6323.6|6320.8|6324.4|6321.6|6323.4|6320.6|20
1613576300000|2021-02-17 15:38:20|6323.9|6321.1|6323.4|6320.6|6324.3|6321.5|6323.4|6320.6|2
1613576310000|2021-02-17 15:38:30|6323|6320.2|6322.5|6319.7|6323|6320.2|6322.5|6319.7|6
1613576320000|2021-02-17 15:38:40|6323|6320.2|6321.4|6318.6|6323.4|6320.6|6321.4|6318.6|5
1613576330000|2021-02-17 15:38:50|6321.3|6318.5|6321.9|6319.1|6322|6319.2|6320.9|6318.1|24
1613576340000|2021-02-17 15:39:00|6322|6319.2|6324|6321.2|6324|6321.2|6322|6319.2|17
1613576350000|2021-02-17 15:39:10|6324.7|6321.9|6322|6319.2|6325|6322.2|6321.5|6318.7|87
1613576360000|2021-02-17 15:39:20|6321.9|6319.1|6323|6320.2|6323.6|6320.8|6321.4|6318.6|78
1613576370000|2021-02-17 15:39:30|6322.4|6319.6|6322|6319.2|6324|6321.2|6322|6319.2|11
1613576380000|2021-02-17 15:39:40|6322.5|6319.7|6324|6321.2|6324|6321.2|6322.5|6319.7|14
1613576390000|2021-02-17 15:39:50|6325|6322.2|6324|6321.2|6325|6322.2|6323.6|6320.8|38
1613576400000|2021-02-17 15:40:00|6324.6|6321.8|6324.5|6321.7|6324.6|6321.8|6324.4|6321.6|20
1613576410000|2021-02-17 15:40:10|6324.4|6321.6|6324.5|6321.7|6324.6|6321.8|6323.6|6320.8|24
1613576420000|2021-02-17 15:40:20|6324.4|6321.6|6320.2|6317.4|6324.4|6321.6|6319.4|6316.6|92
1613576430000|2021-02-17 15:40:30|6319.9|6317.1|6318.4|6315.6|6320.4|6317.6|6317.9|6315.1|7
1613576440000|2021-02-17 15:40:40|6318|6315.2|6320.4|6317.6|6321|6318.2|6318|6315.2|64
1613576450000|2021-02-17 15:40:50|6320|6317.2|6322|6319.2|6322|6319.2|6319.6|6316.8|39
1613576460000|2021-02-17 15:41:00|6322.4|6319.6|6323.9|6321.1|6324.7|6321.9|6322.2|6319.4|79
1613576470000|2021-02-17 15:41:10|6323.7|6320.9|6324.7|6321.9|6325.4|6322.6|6323.4|6320.6|52
1613576480000|2021-02-17 15:41:20|6324.9|6322.1|6324.2|6321.4|6325.4|6322.6|6324.2|6321.4|10
1613576490000|2021-02-17 15:41:30|6323.9|6321.1|6324.7|6321.9|6325|6322.2|6323.4|6320.6|20
1613576500000|2021-02-17 15:41:40|6324.9|6322.1|6324.9|6322.1|6327|6324.2|6324.5|6321.7|110
1613576510000|2021-02-17 15:41:50|6325|6322.2|6323.9|6321.1|6325.7|6322.9|6323.9|6321.1|18
1613576520000|2021-02-17 15:42:00|6323.4|6320.6|6324|6321.2|6324.7|6321.9|6323.4|6320.6|129
1613576530000|2021-02-17 15:42:10|6324.7|6321.9|6324|6321.2|6324.7|6321.9|6323.7|6320.9|138
1613576540000|2021-02-17 15:42:20|6325|6322.2|6324.4|6321.6|6325|6322.2|6324|6321.2|173
1613576550000|2021-02-17 15:42:30|6324.9|6322.1|6324|6321.2|6325|6322.2|6324|6321.2|34
1613576560000|2021-02-17 15:42:40|6323.6|6320.8|6325.4|6322.6|6325.4|6322.6|6323.4|6320.6|182
1613576570000|2021-02-17 15:42:50|6325|6322.2|6325.4|6322.6|6326.9|6324.1|6325|6322.2|179
1613576580000|2021-02-17 15:43:00|6325|6322.2|6324.4|6321.6|6325.4|6322.6|6324.4|6321.6|55
1613576590000|2021-02-17 15:43:10|6323.7|6320.9|6325|6322.2|6325|6322.2|6323.4|6320.6|85
1613576600000|2021-02-17 15:43:20|6324.7|6321.9|6322.7|6319.9|6324.7|6321.9|6322.5|6319.7|26
1613576610000|2021-02-17 15:43:30|6322|6319.2|6319.9|6317.1|6322|6319.2|6319.7|6316.9|20
1613576620000|2021-02-17 15:43:40|6320|6317.2|6319.7|6316.9|6320.4|6317.6|6319.7|6316.9|17
1613576630000|2021-02-17 15:43:50|6319.4|6316.6|6317.5|6314.7|6319.4|6316.6|6317|6314.2|71
1613576640000|2021-02-17 15:44:00|6317.9|6315.1|6317.9|6315.1|6318.4|6315.6|6317.7|6314.9|117
1613576650000|2021-02-17 15:44:10|6318.4|6315.6|6320.7|6317.9|6321.2|6318.4|6317.9|6315.1|21
1613576660000|2021-02-17 15:44:20|6321.2|6318.4|6322.1|6319.3|6322.2|6319.4|6320.7|6317.9|4
1613576670000|2021-02-17 15:44:30|6321.4|6318.6|6320.4|6317.6|6321.7|6318.9|6320.4|6317.6|32
1613576680000|2021-02-17 15:44:40|6320.9|6318.1|6320.7|6317.9|6321.4|6318.6|6320.7|6317.9|27
1613576690000|2021-02-17 15:44:50|6320.9|6318.1|6320.9|6318.1|6321.4|6318.6|6320.4|6317.6|12
1613576700000|2021-02-17 15:45:00|6321.7|6318.9|6320|6317.2|6322.7|6319.9|6320|6317.2|58
1613576710000|2021-02-17 15:45:10|6319.7|6316.9|6320.4|6317.6|6321|6318.2|6319.4|6316.6|22
1613576720000|2021-02-17 15:45:20|6320.5|6317.7|6320.9|6318.1|6321|6318.2|6320.5|6317.7|20
1613576730000|2021-02-17 15:45:30|6321|6318.2|6321.7|6318.9|6321.7|6318.9|6320.9|6318.1|16
1613576740000|2021-02-17 15:45:40|6321.9|6319.1|6323.1|6320.3|6323.4|6320.6|6321.5|6318.7|26
1613576750000|2021-02-17 15:45:50|6321.7|6318.9|6319.4|6316.6|6321.7|6318.9|6319.4|6316.6|4
1613576760000|2021-02-17 15:46:00|6319.7|6316.9|6321.9|6319.1|6322.4|6319.6|6319.7|6316.9|19
1613576770000|2021-02-17 15:46:10|6321.7|6318.9|6323|6320.2|6323|6320.2|6321.4|6318.6|6
1613576780000|2021-02-17 15:46:20|6322.9|6320.1|6324.4|6321.6|6325.4|6322.6|6322.9|6320.1|21
1613576790000|2021-02-17 15:46:30|6324.2|6321.4|6326.4|6323.6|6326.4|6323.6|6323.4|6320.6|87
1613576800000|2021-02-17 15:46:40|6326.7|6323.9|6325.4|6322.6|6327.7|6324.9|6325|6322.2|77
1613576810000|2021-02-17 15:46:50|6325.2|6322.4|6325.4|6322.6|6325.4|6322.6|6324.7|6321.9|11
1613576820000|2021-02-17 15:47:00|6325.7|6322.9|6325.4|6322.6|6326|6323.2|6325.4|6322.6|23
1613576830000|2021-02-17 15:47:10|6325.9|6323.1|6325.7|6322.9|6326.4|6323.6|6325.4|6322.6|9
1613576840000|2021-02-17 15:47:20|6326|6323.2|6326.4|6323.6|6326.4|6323.6|6325.4|6322.6|43
1613576850000|2021-02-17 15:47:30|6327|6324.2|6327.4|6324.6|6327.4|6324.6|6327|6324.2|13
1613576860000|2021-02-17 15:47:40|6327|6324.2|6327|6324.2|6327.4|6324.6|6327|6324.2|12
1613576870000|2021-02-17 15:47:50|6326|6323.2|6325.4|6322.6|6326|6323.2|6325.4|6322.6|15
1613576880000|2021-02-17 15:48:00|6325|6322.2|6324.7|6321.9|6325.4|6322.6|6324.7|6321.9|14
1613576890000|2021-02-17 15:48:10|6324.4|6321.6|6324.5|6321.7|6325|6322.2|6324.4|6321.6|8
1613576900000|2021-02-17 15:48:20|6325.4|6322.6|6325.4|6322.6|6325.9|6323.1|6324.9|6322.1|7
1613576910000|2021-02-17 15:48:30|6325.5|6322.7|6325.7|6322.9|6325.9|6323.1|6325|6322.2|41
1613576920000|2021-02-17 15:48:40|6325.9|6323.1|6326.2|6323.4|6326.2|6323.4|6325.7|6322.9|4
1613576930000|2021-02-17 15:48:50|6325.7|6322.9|6325.4|6322.6|6325.9|6323.1|6324.7|6321.9|11
1613576940000|2021-02-17 15:49:00|6325|6322.2|6326|6323.2|6326|6323.2|6324|6321.2|20
1613576950000|2021-02-17 15:49:10|6326.4|6323.6|6329.7|6326.9|6330.4|6327.6|6326.4|6323.6|49
1613576960000|2021-02-17 15:49:20|6330.1|6327.3|6330.7|6327.9|6331|6328.2|6330.1|6327.3|75
1613576970000|2021-02-17 15:49:30|6331|6328.2|6333.5|6330.7|6333.5|6330.7|6330.4|6327.6|154
1613576980000|2021-02-17 15:49:40|6334|6331.2|6336.4|6333.6|6337|6334.2|6334|6331.2|105
1613576990000|2021-02-17 15:49:50|6336.5|6333.7|6336.9|6334.1|6337.4|6334.6|6336.4|6333.6|30
1613577000000|2021-02-17 15:50:00|6336.4|6333.6|6337.5|6334.7|6338.5|6335.7|6336.4|6333.6|58
1613577010000|2021-02-17 15:50:10|6337.9|6335.1|6336.4|6333.6|6338.5|6335.7|6335.4|6332.6|97
1613577020000|2021-02-17 15:50:20|6335.9|6333.1|6336.4|6333.6|6336.4|6333.6|6335.7|6332.9|40
1613577030000|2021-02-17 15:50:30|6335.9|6333.1|6335|6332.2|6337.4|6334.6|6335|6332.2|375
1613577040000|2021-02-17 15:50:40|6335.7|6332.9|6335.4|6332.6|6336.5|6333.7|6335|6332.2|51
1613577050000|2021-02-17 15:50:50|6335|6332.2|6336.5|6333.7|6336.9|6334.1|6335|6332.2|49
1613577060000|2021-02-17 15:51:00|6337|6334.2|6336.9|6334.1|6338|6335.2|6336.4|6333.6|265
1613577070000|2021-02-17 15:51:10|6336.4|6333.6|6335.5|6332.7|6336.9|6334.1|6335.4|6332.6|31
1613577080000|2021-02-17 15:51:20|6335.4|6332.6|6336|6333.2|6336.9|6334.1|6335.4|6332.6|54
1613577090000|2021-02-17 15:51:30|6336.1|6333.3|6336|6333.2|6337|6334.2|6336|6333.2|8
1613577100000|2021-02-17 15:51:40|6337|6334.2|6337|6334.2|6338|6335.2|6336.9|6334.1|36
1613577110000|2021-02-17 15:51:50|6337.1|6334.3|6334.6|6331.8|6338|6335.2|6334.6|6331.8|34
1613577120000|2021-02-17 15:52:00|6333.9|6331.1|6332.4|6329.6|6333.9|6331.1|6332.1|6329.3|33
1613577130000|2021-02-17 15:52:10|6332|6329.2|6330|6327.2|6332|6329.2|6329.9|6327.1|31
1613577140000|2021-02-17 15:52:20|6330.4|6327.6|6330|6327.2|6331|6328.2|6329.5|6326.7|49
1613577150000|2021-02-17 15:52:30|6329.5|6326.7|6330.1|6327.3|6331.6|6328.8|6328.9|6326.1|359
1613577160000|2021-02-17 15:52:40|6330|6327.2|6329.6|6326.8|6330|6327.2|6329|6326.2|425
1613577170000|2021-02-17 15:52:50|6329.3|6326.5|6329.8|6327|6330.3|6327.5|6328.6|6325.8|135
1613577180000|2021-02-17 15:53:00|6330.1|6327.3|6329.1|6326.3|6330.1|6327.3|6329|6326.2|12
1613577190000|2021-02-17 15:53:10|6329|6326.2|6328.6|6325.8|6329|6326.2|6328.6|6325.8|3
1613577200000|2021-02-17 15:53:20|6328.2|6325.4|6325.5|6322.7|6328.2|6325.4|6325.5|6322.7|78
1613577210000|2021-02-17 15:53:30|6325.1|6322.3|6325.6|6322.8|6326.6|6323.8|6325|6322.2|91
1613577220000|2021-02-17 15:53:40|6325.2|6322.4|6322|6319.2|6325.2|6322.4|6322|6319.2|54
1613577230000|2021-02-17 15:53:50|6322.1|6319.3|6323.5|6320.7|6324.5|6321.7|6322.1|6319.3|17
1613577240000|2021-02-17 15:54:00|6323.1|6320.3|6322.1|6319.3|6323.6|6320.8|6322|6319.2|31
1613577250000|2021-02-17 15:54:10|6322.6|6319.8|6323.1|6320.3|6323.6|6320.8|6322|6319.2|61
1613577260000|2021-02-17 15:54:20|6323.6|6320.8|6327.1|6324.3|6327.6|6324.8|6323.6|6320.8|323
1613577270000|2021-02-17 15:54:30|6327|6324.2|6327|6324.2|6327|6324.2|6325.7|6322.9|38
1613577280000|2021-02-17 15:54:40|6326.6|6323.8|6326.1|6323.3|6327.1|6324.3|6326|6323.2|110
1613577290000|2021-02-17 15:54:50|6326|6323.2|6325.1|6322.3|6326|6323.2|6325|6322.2|41
1613577300000|2021-02-17 15:55:00|6325.6|6322.8|6326.6|6323.8|6327.6|6324.8|6325.6|6322.8|32
1613577310000|2021-02-17 15:55:10|6327|6324.2|6327.6|6324.8|6328.6|6325.8|6327|6324.2|17
1613577320000|2021-02-17 15:55:20|6327.7|6324.9|6326.2|6323.4|6327.7|6324.9|6326.1|6323.3|7
1613577330000|2021-02-17 15:55:30|6326.6|6323.8|6328.5|6325.7|6328.5|6325.7|6326.6|6323.8|7
1613577340000|2021-02-17 15:55:40|6328.6|6325.8|6327.6|6324.8|6328.6|6325.8|6327.6|6324.8|2
1613577350000|2021-02-17 15:55:50|6327.2|6324.4|6325.6|6322.8|6327.2|6324.4|6325.6|6322.8|35
1613577360000|2021-02-17 15:56:00|6325.7|6322.9|6327.1|6324.3|6327.7|6324.9|6325.7|6322.9|11
1613577370000|2021-02-17 15:56:10|6326.6|6323.8|6326.1|6323.3|6326.6|6323.8|6326|6323.2|19
1613577380000|2021-02-17 15:56:20|6326|6323.2|6325.1|6322.3|6326|6323.2|6325.1|6322.3|4
1613577390000|2021-02-17 15:56:30|6325.5|6322.7|6326.6|6323.8|6326.6|6323.8|6325|6322.2|19
1613577400000|2021-02-17 15:56:40|6327.1|6324.3|6327.7|6324.9|6329.2|6326.4|6327.1|6324.3|35
1613577410000|2021-02-17 15:56:50|6328|6325.2|6328.2|6325.4|6328.2|6325.4|6327.1|6324.3|25
1613577420000|2021-02-17 15:57:00|6328.1|6325.3|6329.2|6326.4|6329.2|6326.4|6327.2|6324.4|34
1613577430000|2021-02-17 15:57:10|6328.7|6325.9|6328.9|6326.1|6329.2|6326.4|6328.2|6325.4|9
1613577440000|2021-02-17 15:57:20|6329.2|6326.4|6328.1|6325.3|6329.2|6326.4|6328.1|6325.3|29
1613577450000|2021-02-17 15:57:30|6327.7|6324.9|6331.2|6328.4|6331.7|6328.9|6327.7|6324.9|102
1613577460000|2021-02-17 15:57:40|6330.9|6328.1|6331.2|6328.4|6331.9|6329.1|6330.2|6327.4|37
1613577470000|2021-02-17 15:57:50|6331.7|6328.9|6334.5|6331.7|6334.9|6332.1|6331.7|6328.9|148
1613577480000|2021-02-17 15:58:00|6334.1|6331.3|6335.2|6332.4|6335.5|6332.7|6333.9|6331.1|66
1613577490000|2021-02-17 15:58:10|6335.4|6332.6|6333.9|6331.1|6335.5|6332.7|6333.9|6331.1|31
1613577500000|2021-02-17 15:58:20|6333.5|6330.7|6332.9|6330.1|6333.9|6331.1|6332.9|6330.1|92
1613577510000|2021-02-17 15:58:30|6333.2|6330.4|6333.2|6330.4|6333.2|6330.4|6333.2|6330.4|5
1613577520000|2021-02-17 15:58:40|6332.9|6330.1|6332.2|6329.4|6332.9|6330.1|6331|6328.2|128
1613577530000|2021-02-17 15:58:50|6331.2|6328.4|6331.9|6329.1|6331.9|6329.1|6329.6|6326.8|151
1613577540000|2021-02-17 15:59:00|6332.2|6329.4|6333.4|6330.6|6333.5|6330.7|6331.9|6329.1|28
1613577550000|2021-02-17 15:59:10|6333.2|6330.4|6334.4|6331.6|6334.4|6331.6|6333.2|6330.4|7
1613577560000|2021-02-17 15:59:20|6333.9|6331.1|6334.4|6331.6|6335.2|6332.4|6333.5|6330.7|17
1613577570000|2021-02-17 15:59:30|6334.2|6331.4|6332.7|6329.9|6334.2|6331.4|6332.7|6329.9|2
1613577580000|2021-02-17 15:59:40|6332.4|6329.6|6333.2|6330.4|6333.2|6330.4|6332.2|6329.4|36
1613577590000|2021-02-17 15:59:50|6333.5|6330.7|6333.2|6330.4|6334.9|6332.1|6333.2|6330.4|24
1613577600000|2021-02-17 16:00:00|6333.5|6330.7|6330.9|6328.1|6334.5|6331.7|6330.2|6327.4|40
1613577610000|2021-02-17 16:00:10|6330.7|6327.9|6329.5|6326.7|6331|6328.2|6329.5|6326.7|18
1613577620000|2021-02-17 16:00:20|6328.9|6326.1|6328.5|6325.7|6329.4|6326.6|6328.2|6325.4|40
1613577630000|2021-02-17 16:00:30|6328.9|6326.1|6330.5|6327.7|6330.5|6327.7|6327.9|6325.1|20
1613577640000|2021-02-17 16:00:40|6331.2|6328.4|6330.2|6327.4|6331.5|6328.7|6330.2|6327.4|11
1613577650000|2021-02-17 16:00:50|6329.9|6327.1|6327.2|6324.4|6329.9|6327.1|6327.2|6324.4|73
1613577660000|2021-02-17 16:01:00|6327|6324.2|6326.4|6323.6|6328.2|6325.4|6326.4|6323.6|46
1613577670000|2021-02-17 16:01:10|6326.5|6323.7|6327.7|6324.9|6328.4|6325.6|6326.2|6323.4|21
1613577680000|2021-02-17 16:01:20|6327.4|6324.6|6324.1|6321.3|6327.9|6325.1|6324|6321.2|627
1613577690000|2021-02-17 16:01:30|6324.6|6321.8|6326.2|6323.4|6326.5|6323.7|6324.1|6321.3|28
1613577700000|2021-02-17 16:01:40|6326.1|6323.3|6323.7|6320.9|6326.2|6323.4|6323.6|6320.8|40
1613577710000|2021-02-17 16:01:50|6324.1|6321.3|6322.2|6319.4|6324.2|6321.4|6322.1|6319.3|42
1613577720000|2021-02-17 16:02:00|6322.1|6319.3|6322.5|6319.7|6322.7|6319.9|6321.6|6318.8|62
1613577730000|2021-02-17 16:02:10|6322|6319.2|6320.6|6317.8|6322|6319.2|6320.2|6317.4|16
1613577740000|2021-02-17 16:02:20|6319.9|6317.1|6321.1|6318.3|6321.2|6318.4|6318.6|6315.8|58
1613577750000|2021-02-17 16:02:30|6320.7|6317.9|6320.2|6317.4|6321.1|6318.3|6319.7|6316.9|22
1613577760000|2021-02-17 16:02:40|6320.6|6317.8|6319.6|6316.8|6321.1|6318.3|6318.9|6316.1|16
1613577770000|2021-02-17 16:02:50|6318.7|6315.9|6320.7|6317.9|6320.7|6317.9|6318.7|6315.9|19
1613577780000|2021-02-17 16:03:00|6321.1|6318.3|6318.7|6315.9|6321.1|6318.3|6318.7|6315.9|62
1613577790000|2021-02-17 16:03:10|6319.2|6316.4|6317.6|6314.8|6319.2|6316.4|6317.1|6314.3|62
1613577800000|2021-02-17 16:03:20|6318.1|6315.3|6320.1|6317.3|6321.1|6318.3|6318.1|6315.3|51
1613577810000|2021-02-17 16:03:30|6320.2|6317.4|6320.1|6317.3|6321.1|6318.3|6320|6317.2|34
1613577820000|2021-02-17 16:03:40|6320|6317.2|6319.6|6316.8|6320.2|6317.4|6319.1|6316.3|23
1613577830000|2021-02-17 16:03:50|6319.2|6316.4|6318|6315.2|6319.6|6316.8|6317.6|6314.8|587
1613577840000|2021-02-17 16:04:00|6317.6|6314.8|6315.6|6312.8|6317.6|6314.8|6315.2|6312.4|97
1613577850000|2021-02-17 16:04:10|6315|6312.2|6316.5|6313.7|6317|6314.2|6315|6312.2|97
1613577860000|2021-02-17 16:04:20|6316.3|6313.5|6315|6312.2|6316.6|6313.8|6315|6312.2|64
1613577870000|2021-02-17 16:04:30|6314.6|6311.8|6313.5|6310.7|6315|6312.2|6313.3|6310.5|329
1613577880000|2021-02-17 16:04:40|6314.3|6311.5|6313.8|6311|6314.3|6311.5|6313.8|6311|8
1613577890000|2021-02-17 16:04:50|6314|6311.2|6313.3|6310.5|6314|6311.2|6313.3|6310.5|10
1613577900000|2021-02-17 16:05:00|6313|6310.2|6314|6311.2|6314|6311.2|6313|6310.2|39
1613577910000|2021-02-17 16:05:10|6313.8|6311|6313.8|6311|6315.5|6312.7|6313.6|6310.8|50
1613577920000|2021-02-17 16:05:20|6313.5|6310.7|6315.5|6312.7|6316.3|6313.5|6313.5|6310.7|24
1613577930000|2021-02-17 16:05:30|6315.8|6313|6315.7|6312.9|6316.3|6313.5|6315|6312.2|15
1613577940000|2021-02-17 16:05:40|6315.3|6312.5|6316|6313.2|6316|6313.2|6315.3|6312.5|2
1613577950000|2021-02-17 16:05:50|6316.3|6313.5|6314|6311.2|6317.5|6314.7|6314|6311.2|39
1613577960000|2021-02-17 16:06:00|6313.8|6311|6315.5|6312.7|6316|6313.2|6313.8|6311|21
1613577970000|2021-02-17 16:06:10|6315.3|6312.5|6314.3|6311.5|6315.5|6312.7|6313|6310.2|76
1613577980000|2021-02-17 16:06:20|6315|6312.2|6312.5|6309.7|6315|6312.2|6311.6|6308.3|152
1613577990000|2021-02-17 16:06:30|6312.6|6309.8|6313.8|6311|6314.3|6311.5|6312.6|6309.8|50
1613578000000|2021-02-17 16:06:40|6313.5|6310.7|6316|6313.2|6316|6313.2|6312.8|6310|42
1613578010000|2021-02-17 16:06:50|6315.8|6313|6315|6312.2|6316|6313.2|6315|6312.2|10
1613578020000|2021-02-17 16:07:00|6315.5|6312.7|6315.3|6312.5|6316.3|6313.5|6315.3|6312.5|11
1613578030000|2021-02-17 16:07:10|6315.5|6312.7|6316|6313.2|6316.7|6313.9|6315.5|6312.7|19
1613578040000|2021-02-17 16:07:20|6316.5|6313.7|6317.5|6314.7|6318|6315.2|6316.5|6313.7|14
1613578050000|2021-02-17 16:07:30|6317.6|6314.8|6317.3|6314.5|6318|6315.2|6317|6314.2|28
1613578060000|2021-02-17 16:07:40|6317|6314.2|6315.5|6312.7|6317|6314.2|6315.3|6312.5|22
1613578070000|2021-02-17 16:07:50|6315.3|6312.5|6313.5|6310.7|6315.3|6312.5|6313.5|6310.7|84
1613578080000|2021-02-17 16:08:00|6313.8|6311|6317|6314.2|6317.5|6314.7|6312.5|6309.7|165
1613578090000|2021-02-17 16:08:10|6317.5|6314.7|6315.5|6312.7|6317.5|6314.7|6315.3|6312.5|35
1613578100000|2021-02-17 16:08:20|6315.3|6312.5|6316.3|6313.5|6317|6314.2|6313.8|6311|620
1613578110000|2021-02-17 16:08:30|6316|6313.2|6316|6313.2|6316|6313.2|6315|6312.2|29
1613578120000|2021-02-17 16:08:40|6315.7|6312.9|6314|6311.2|6315.7|6312.9|6313.3|6310.5|108
1613578130000|2021-02-17 16:08:50|6313.8|6311|6312|6309.2|6315|6312.2|6311.6|6308.8|74
1613578140000|2021-02-17 16:09:00|6312.3|6309.5|6311.8|6309|6313|6310.2|6311.3|6308.5|42
1613578150000|2021-02-17 16:09:10|6311.3|6308.5|6311.3|6308.5|6311.8|6309|6310.7|6307.9|43
1613578160000|2021-02-17 16:09:20|6311|6308.2|6312.1|6309.3|6313.1|6310.3|6311|6308.2|558
1613578170000|2021-02-17 16:09:30|6312|6309.2|6311.6|6308.8|6312|6309.2|6311.1|6308.3|8
1613578180000|2021-02-17 16:09:40|6311.8|6309|6312|6309.2|6312|6309.2|6311.5|6308.7|2
1613578190000|2021-02-17 16:09:50|6311.5|6308.7|6310|6307.2|6311.6|6308.8|6310|6307.2|22
1613578200000|2021-02-17 16:10:00|6309.7|6306.9|6308.5|6305.7|6309.8|6307|6307.5|6304.7|167
1613578210000|2021-02-17 16:10:10|6308.8|6306|6308|6305.2|6309|6306.2|6308|6305.2|26
1613578220000|2021-02-17 16:10:20|6308.2|6305.4|6307.1|6304.3|6309|6306.2|6306.8|6304|116
1613578230000|2021-02-17 16:10:30|6307.8|6305|6308.8|6306|6309|6306.2|6307.3|6304.5|35
1613578240000|2021-02-17 16:10:40|6308.5|6305.7|6308|6305.2|6308.5|6305.7|6307.3|6304.5|42
1613578250000|2021-02-17 16:10:50|6307.8|6305|6306|6303.2|6307.8|6305|6305|6302.2|78
1613578260000|2021-02-17 16:11:00|6306.3|6303.5|6309|6306.2|6309|6306.2|6306.3|6303.5|66
1613578270000|2021-02-17 16:11:10|6308.8|6306|6308|6305.2|6309|6306.2|6308|6305.2|24
1613578280000|2021-02-17 16:11:20|6307.7|6304.9|6307.3|6304.5|6308|6305.2|6306.8|6304|47
1613578290000|2021-02-17 16:11:30|6307.5|6304.7|6307.7|6304.9|6309|6306.2|6307.5|6304.7|35
1613578300000|2021-02-17 16:11:40|6307.3|6304.5|6307.7|6304.9|6308|6305.2|6306.7|6303.9|27
1613578310000|2021-02-17 16:11:50|6307.5|6304.7|6309.5|6306.7|6309.8|6307|6307|6304.2|69
1613578320000|2021-02-17 16:12:00|6309.6|6306.8|6310|6307.2|6310|6307.2|6309|6306.2|48
1613578330000|2021-02-17 16:12:10|6309.8|6307|6311|6308.2|6311.5|6308.7|6309.8|6307|96
1613578340000|2021-02-17 16:12:20|6310.5|6307.7|6310.5|6307.7|6310.7|6307.9|6310|6307.2|117
1613578350000|2021-02-17 16:12:30|6310.1|6307.3|6306.2|6303.4|6310.1|6307.3|6306.2|6303.4|58
1613578360000|2021-02-17 16:12:40|6307|6304.2|6306.2|6303.4|6308.5|6305.7|6306|6303.2|89
1613578370000|2021-02-17 16:12:50|6307|6304.2|6309|6306.2|6309.1|6306.3|6306.5|6303.7|104
1613578380000|2021-02-17 16:13:00|6309.1|6306.3|6311.2|6308.4|6312|6309.2|6309.1|6306.3|61
1613578390000|2021-02-17 16:13:10|6310.8|6308|6310.6|6307.8|6311.2|6308.4|6310.6|6307.8|19
1613578400000|2021-02-17 16:13:20|6309.6|6306.8|6308.5|6305.7|6310.6|6307.8|6308.1|6305.3|36
1613578410000|2021-02-17 16:13:30|6308.1|6305.3|6309.6|6306.8|6309.6|6306.8|6308.1|6305.3|49
1613578420000|2021-02-17 16:13:40|6309.5|6306.7|6308.7|6305.9|6309.5|6306.7|6308.2|6305.4|12
1613578430000|2021-02-17 16:13:50|6308.6|6305.8|6309.2|6306.4|6309.2|6306.4|6308.6|6305.8|14
1613578440000|2021-02-17 16:14:00|6309.6|6306.8|6309.3|6306.5|6310.2|6307.4|6309.2|6306.4|59
1613578450000|2021-02-17 16:14:10|6310.1|6307.3|6311.2|6308.4|6311.2|6308.4|6310|6307.2|18
1613578460000|2021-02-17 16:14:20|6310.6|6307.8|6311.2|6308.4|6311.6|6308.8|6310.6|6307.8|29
1613578470000|2021-02-17 16:14:30|6310.3|6307.5|6310.2|6307.4|6310.3|6307.5|6309.6|6306.8|25
1613578480000|2021-02-17 16:14:40|6310.7|6307.9|6311.2|6308.4|6311.2|6308.4|6310.7|6307.9|8
1613578490000|2021-02-17 16:14:50|6312.1|6309.3|6310.6|6307.8|6312.1|6309.3|6310.6|6307.8|26
1613578500000|2021-02-17 16:15:00|6310.2|6307.4|6308.7|6305.9|6310.7|6307.9|6308.2|6305.4|141
1613578510000|2021-02-17 16:15:10|6309.1|6306.3|6307.1|6304.3|6309.1|6306.3|6307|6304.2|26
1613578520000|2021-02-17 16:15:20|6307.2|6304.4|6308.9|6306.1|6309.6|6306.8|6307.2|6304.4|30
1613578530000|2021-02-17 16:15:30|6307.9|6305.1|6308.2|6305.4|6308.2|6305.4|6307.1|6304.3|16
1613578540000|2021-02-17 16:15:40|6308.6|6305.8|6308.1|6305.3|6309.1|6306.3|6307.9|6305.1|32
1613578550000|2021-02-17 16:15:50|6308.6|6305.8|6308.4|6305.6|6309.4|6306.6|6307.9|6305.1|23
1613578560000|2021-02-17 16:16:00|6308.1|6305.3|6307.6|6304.8|6308.1|6305.3|6306.9|6304.1|79
1613578570000|2021-02-17 16:16:10|6307.2|6304.4|6307.9|6305.1|6308.1|6305.3|6306.9|6304.1|20
1613578580000|2021-02-17 16:16:20|6307.2|6304.4|6308.6|6305.8|6308.6|6305.8|6307.2|6304.4|13
1613578590000|2021-02-17 16:16:30|6308.4|6305.6|6305.6|6302.8|6308.4|6305.6|6305.6|6302.8|68
1613578600000|2021-02-17 16:16:40|6305.2|6302.4|6305.6|6302.8|6306.1|6303.3|6303.6|6300.8|83
1613578610000|2021-02-17 16:16:50|6305.4|6302.6|6304.6|6301.8|6305.6|6302.8|6304.2|6301.4|32
1613578620000|2021-02-17 16:17:00|6304.3|6301.5|6303.2|6300.4|6304.3|6301.5|6302.2|6299.4|253
1613578630000|2021-02-17 16:17:10|6303.9|6301.1|6303.9|6301.1|6304.2|6301.4|6303.6|6300.8|34
1613578640000|2021-02-17 16:17:20|6303.7|6300.9|6303.4|6300.6|6303.9|6301.1|6302.9|6300.1|99
1613578650000|2021-02-17 16:17:30|6303.3|6300.5|6302.6|6299.8|6303.6|6300.8|6302.6|6299.8|17
1613578660000|2021-02-17 16:17:40|6302.9|6300.1|6306.8|6304|6306.9|6304.1|6302.9|6300.1|79
1613578670000|2021-02-17 16:17:50|6305.9|6303.1|6305.4|6302.6|6306.6|6303.8|6304.4|6301.6|19
1613578680000|2021-02-17 16:18:00|6305.6|6302.8|6305.6|6302.8|6306.9|6304.1|6305.4|6302.6|28
1613578690000|2021-02-17 16:18:10|6305.9|6303.1|6307.4|6304.6|6307.9|6305.1|6304.3|6301.5|51
1613578700000|2021-02-17 16:18:20|6306.9|6304.1|6306.6|6303.8|6307.2|6304.4|6305.6|6302.8|154
1613578710000|2021-02-17 16:18:30|6306.9|6304.1|6304.9|6302.1|6306.9|6304.1|6304.9|6302.1|29
1613578720000|2021-02-17 16:18:40|6304.4|6301.6|6303.9|6301.1|6305.6|6302.8|6303.9|6301.1|100
1613578730000|2021-02-17 16:18:50|6303.6|6300.8|6303.9|6301.1|6303.9|6301.1|6302.9|6300.1|33
1613578740000|2021-02-17 16:19:00|6303.6|6300.8|6304.6|6301.8|6305.1|6302.3|6302.9|6300.1|116
1613578750000|2021-02-17 16:19:10|6304.9|6302.1|6305.6|6302.8|6305.6|6302.8|6303.6|6300.8|66
1613578760000|2021-02-17 16:19:20|6305.9|6303.1|6304.1|6301.3|6306.2|6303.4|6303.6|6300.8|88
1613578770000|2021-02-17 16:19:30|6303.7|6300.9|6302.2|6299.4|6304.2|6301.4|6302.1|6299.3|31
1613578780000|2021-02-17 16:19:40|6302.9|6300.1|6303.1|6300.3|6303.2|6300.4|6302.1|6299.3|76
1613578790000|2021-02-17 16:19:50|6302.9|6300.1|6302.9|6300.1|6303.6|6300.8|6302.9|6300.1|55
1613578800000|2021-02-17 16:20:00|6303.6|6300.8|6304.9|6302.1|6305.1|6302.3|6302.9|6300.1|75
1613578810000|2021-02-17 16:20:10|6305.1|6302.3|6303.9|6301.1|6305.2|6302.4|6303.9|6301.1|29
1613578820000|2021-02-17 16:20:20|6303.6|6300.8|6304.9|6302.1|6305.6|6302.8|6303.6|6300.8|87
1613578830000|2021-02-17 16:20:30|6304.6|6301.8|6307.6|6304.8|6307.6|6304.8|6303.9|6301.1|85
1613578840000|2021-02-17 16:20:40|6307.1|6304.3|6309.2|6306.4|6309.2|6306.4|6307.1|6304.3|44
1613578850000|2021-02-17 16:20:50|6309.6|6306.8|6310.2|6307.4|6310.6|6307.8|6309.6|6306.8|80
1613578860000|2021-02-17 16:21:00|6310.6|6307.8|6313.6|6310.8|6313.6|6310.8|6310.2|6307.4|83
1613578870000|2021-02-17 16:21:10|6313.2|6310.4|6313.6|6310.8|6313.6|6310.8|6312.9|6310.1|52
1613578880000|2021-02-17 16:21:20|6313.3|6310.5|6311.2|6308.4|6313.3|6310.5|6310.9|6308.1|91
1613578890000|2021-02-17 16:21:30|6310.9|6308.1|6312.1|6309.3|6313.1|6310.3|6310.9|6308.1|40
1613578900000|2021-02-17 16:21:40|6312.6|6309.8|6314.7|6311.9|6314.9|6312.1|6312.6|6309.8|323
1613578910000|2021-02-17 16:21:50|6315.2|6312.4|6314.6|6311.8|6315.2|6312.4|6313.6|6310.8|42
1613578920000|2021-02-17 16:22:00|6314.7|6311.9|6313.9|6311.1|6314.7|6311.9|6313.9|6311.1|33
1613578930000|2021-02-17 16:22:10|6313.8|6311|6314.2|6311.4|6316.2|6313.4|6313.7|6310.9|202
1613578940000|2021-02-17 16:22:20|6314.6|6311.8|6316.1|6313.3|6316.2|6313.4|6314.6|6311.8|36
1613578950000|2021-02-17 16:22:30|6315.9|6313.1|6315.6|6312.8|6316.2|6313.4|6315.1|6312.3|2
1613578960000|2021-02-17 16:22:40|6315.2|6312.4|6316.6|6313.8|6316.6|6313.8|6315.1|6312.3|57
1613578970000|2021-02-17 16:22:50|6316.9|6314.1|6315.2|6312.4|6317.2|6314.4|6315.2|6312.4|16
1613578980000|2021-02-17 16:23:00|6315.1|6312.3|6312.6|6309.8|6315.2|6312.4|6312.2|6309.4|41
1613578990000|2021-02-17 16:23:10|6312.3|6309.5|6310.2|6307.4|6312.3|6309.5|6309.1|6306.3|197
1613579000000|2021-02-17 16:23:20|6310.6|6307.8|6308.9|6306.1|6310.6|6307.8|6308.9|6306.1|38
1613579010000|2021-02-17 16:23:30|6308.1|6305.3|6307.7|6304.9|6308.6|6305.8|6307.1|6304.3|56
1613579020000|2021-02-17 16:23:40|6308.6|6305.8|6306.9|6304.1|6308.6|6305.8|6306.9|6304.1|4
1613579030000|2021-02-17 16:23:50|6306.4|6303.6|6308.6|6305.8|6308.9|6306.1|6306.1|6303.3|88
1613579040000|2021-02-17 16:24:00|6308.2|6305.4|6307.6|6304.8|6308.2|6305.4|6306.2|6303.4|46
1613579050000|2021-02-17 16:24:10|6307.7|6304.9|6308.2|6305.4|6308.2|6305.4|6307.1|6304.3|40
1613579060000|2021-02-17 16:24:20|6308.3|6305.5|6308.2|6305.4|6309.2|6306.4|6308.2|6305.4|24
1613579070000|2021-02-17 16:24:30|6308.6|6305.8|6308.6|6305.8|6309.2|6306.4|6308.6|6305.8|14
1613579080000|2021-02-17 16:24:40|6308.7|6305.9|6309.1|6306.3|6309.2|6306.4|6308.7|6305.9|29
1613579090000|2021-02-17 16:24:50|6309.2|6306.4|6316.2|6313.4|6317.2|6314.4|6309.2|6306.4|344
1613579100000|2021-02-17 16:25:00|6316.7|6313.9|6315.6|6312.8|6317.2|6314.4|6315.6|6312.8|175
1613579110000|2021-02-17 16:25:10|6315.2|6312.4|6312.2|6309.4|6315.2|6312.4|6312.2|6309.4|57
1613579120000|2021-02-17 16:25:20|6311.6|6308.8|6310.6|6307.8|6312.2|6309.4|6310.1|6307.3|112
1613579130000|2021-02-17 16:25:30|6310.1|6307.3|6309.1|6306.3|6310.2|6307.4|6309.1|6306.3|67
1613579140000|2021-02-17 16:25:40|6308.9|6306.1|6307.8|6305|6309.1|6306.3|6306.9|6304.1|20
1613579150000|2021-02-17 16:25:50|6308.1|6305.3|6308.5|6305.7|6308.7|6305.9|6307.9|6305.1|138
1613579160000|2021-02-17 16:26:00|6309.6|6306.8|6310.8|6308|6311.1|6308.3|6308.6|6305.8|164
1613579170000|2021-02-17 16:26:10|6311.6|6308.8|6310.7|6307.9|6313.2|6310.4|6310.6|6307.8|78
1613579180000|2021-02-17 16:26:20|6310.9|6308.1|6311.9|6309.1|6312.2|6309.4|6310.6|6307.8|39
1613579190000|2021-02-17 16:26:30|6311.2|6308.4|6312.2|6309.4|6312.2|6309.4|6310.9|6308.1|62
1613579200000|2021-02-17 16:26:40|6311.9|6309.1|6310.6|6307.8|6311.9|6309.1|6310.2|6307.4|16
1613579210000|2021-02-17 16:26:50|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|6309.6|6306.8|21
1613579220000|2021-02-17 16:27:00|6310.9|6308.1|6314.2|6311.4|6314.2|6311.4|6310.9|6308.1|99
1613579230000|2021-02-17 16:27:10|6314.1|6311.3|6314.6|6311.8|6315.2|6312.4|6312.7|6309.9|187
1613579240000|2021-02-17 16:27:20|6314.2|6311.4|6314.6|6311.8|6314.6|6311.8|6313.6|6310.8|40
1613579250000|2021-02-17 16:27:30|||||||||13
1613579260000|2021-02-17 16:27:40|6315.1|6312.3|6314.6|6311.8|6315.1|6312.3|6314.6|6311.8|10
1613579270000|2021-02-17 16:27:50|6314.7|6311.9|6319|6316.2|6319.5|6316.7|6314.7|6311.9|1281
1613579280000|2021-02-17 16:28:00|6318.8|6316|6318.2|6315.4|6319.3|6316.5|6318.2|6315.4|75
1613579290000|2021-02-17 16:28:10|6316.8|6314|6321.2|6318.4|6321.5|6318.7|6316.8|6314|353
1613579300000|2021-02-17 16:28:20|6320.8|6318|6320.5|6317.7|6320.8|6318|6320.5|6317.7|46
1613579310000|2021-02-17 16:28:30|6320.7|6317.9|6322.8|6320|6322.8|6320|6320.7|6317.9|60
1613579320000|2021-02-17 16:28:40|6323.1|6320.3|6322.7|6319.9|6323.8|6321|6322.2|6319.4|140
1613579330000|2021-02-17 16:28:50|6322.8|6320|6322.2|6319.4|6323.4|6320.6|6321.7|6318.9|87
1613579340000|2021-02-17 16:29:00|6321.9|6319.1|6323.4|6320.6|6325.8|6323|6321.3|6318.5|405
1613579350000|2021-02-17 16:29:10|6324.2|6321.4|6325.4|6322.6|6327.2|6324.4|6324.2|6321.4|671
1613579360000|2021-02-17 16:29:20|6325.2|6322.4|6325.2|6322.4|6326.2|6323.4|6324.2|6321.4|362
1613579370000|2021-02-17 16:29:30|6324.9|6322.1|6325.4|6322.6|6325.8|6323|6323.9|6321.1|347
1613579380000|2021-02-17 16:29:40|6325.2|6322.4|6324.2|6321.4|6325.4|6322.6|6323.9|6321.1|612
1613579390000|2021-02-17 16:29:50|6323.9|6321.1|6323.2|6320.4|6324.9|6322.1|6322.2|6319.4|612
1613579400000|2021-02-17 16:30:00|6322.8|6320|6321.2|6318.4|6323.6|6320.8|6320.2|6317.4|605
1613579410000|2021-02-17 16:30:10|6320.9|6318.1|6321.2|6318.4|6321.7|6318.9|6319.7|6316.9|416
1613579420000|2021-02-17 16:30:20|6321.6|6318.8|6324.6|6321.8|6325.1|6322.3|6321.2|6318.4|232
1613579430000|2021-02-17 16:30:30|6324.2|6321.4|6320.2|6317.4|6324.2|6321.4|6319.2|6316.4|286
1613579440000|2021-02-17 16:30:40|6320.4|6317.6|6324.2|6321.4|6324.2|6321.4|6320.4|6317.6|104
1613579450000|2021-02-17 16:30:50|6324.8|6322|6323.2|6320.4|6326.3|6323.5|6323.2|6320.4|188
1613579460000|2021-02-17 16:31:00|6323.8|6321|6327.8|6325|6328.4|6325.6|6322.8|6320|150
1613579470000|2021-02-17 16:31:10|6328.2|6325.4|6328.9|6326.1|6330.8|6328|6327.8|6325|153
1613579480000|2021-02-17 16:31:20|6328.8|6326|6329.2|6326.4|6329.2|6326.4|6326.8|6324|107
1613579490000|2021-02-17 16:31:30|6328.8|6326|6329.2|6326.4|6329.3|6326.5|6327.8|6325|113
1613579500000|2021-02-17 16:31:40|6328.8|6326|6328.8|6326|6330.2|6327.4|6328.4|6325.6|160
1613579510000|2021-02-17 16:31:50|6328.7|6325.9|6327.7|6324.9|6328.7|6325.9|6326.8|6324|18
1613579520000|2021-02-17 16:32:00|6327.3|6324.5|6329.8|6327|6329.8|6327|6326.8|6324|168
1613579530000|2021-02-17 16:32:10|6328.8|6326|6328.4|6325.6|6329.8|6327|6328.4|6325.6|22
1613579540000|2021-02-17 16:32:20|6328.8|6326|6328.8|6326|6330.4|6327.6|6328.8|6326|37
1613579550000|2021-02-17 16:32:30|6329.1|6326.3|6329.1|6326.3|6329.4|6326.6|6328.8|6326|40
1613579560000|2021-02-17 16:32:40|6328.8|6326|6325.2|6322.4|6328.8|6326|6325.2|6322.4|58
1613579570000|2021-02-17 16:32:50|6324.9|6322.1|6324.9|6322.1|6325.4|6322.6|6320.8|6318|2052
1613579580000|2021-02-17 16:33:00|6324.8|6322|6322.2|6319.4|6325.4|6322.6|6321.4|6318.6|225
1613579590000|2021-02-17 16:33:10|6322.6|6319.8|6321.6|6318.8|6322.6|6319.8|6320.7|6317.9|57
1613579600000|2021-02-17 16:33:20|6321.4|6318.6|6318.4|6315.6|6321.4|6318.6|6317.1|6314.3|93
1613579610000|2021-02-17 16:33:30|6317.9|6315.1|6316.9|6314.1|6319.1|6316.3|6315.4|6312.6|137
1613579620000|2021-02-17 16:33:40|6316.8|6314|6315.4|6312.6|6316.8|6314|6314.9|6312.1|49
1613579630000|2021-02-17 16:33:50|6315.7|6312.9|6315.6|6312.8|6317.1|6314.3|6314.7|6311.9|51
1613579640000|2021-02-17 16:34:00|6315.4|6312.6|6314.1|6311.3|6316.1|6313.3|6314.1|6311.3|276
1613579650000|2021-02-17 16:34:10|6313.7|6310.9|6315.1|6312.3|6316.4|6313.6|6313.1|6310.3|46
1613579660000|2021-02-17 16:34:20|6314.4|6311.6|6312.9|6310.1|6315.1|6312.3|6312.9|6310.1|271
1613579670000|2021-02-17 16:34:30|6313.1|6310.3|6314.1|6311.3|6315.6|6312.8|6313.1|6310.3|29
1613579680000|2021-02-17 16:34:40|6314.4|6311.6|6316.9|6314.1|6319.1|6316.3|6314.1|6311.3|121
1613579690000|2021-02-17 16:34:50|6316.7|6313.9|6318.1|6315.3|6319.1|6316.3|6316.7|6313.9|53
1613579700000|2021-02-17 16:35:00|6318.4|6315.6|6319.4|6316.6|6319.4|6316.6|6318.4|6315.6|21
1613579710000|2021-02-17 16:35:10|6319.7|6316.9|6317.7|6314.9|6319.7|6316.9|6316.4|6313.6|162
1613579720000|2021-02-17 16:35:20|6317.6|6314.8|6319.4|6316.6|6319.6|6316.8|6317.6|6314.8|16
1613579730000|2021-02-17 16:35:30|6319.1|6316.3|6316.7|6313.9|6319.1|6316.3|6316.6|6313.8|35
1613579740000|2021-02-17 16:35:40|6317.4|6314.6|6315.6|6312.8|6317.4|6314.6|6314.4|6311.6|59
1613579750000|2021-02-17 16:35:50|6315.4|6312.6|6315.6|6312.8|6316.1|6313.3|6315.2|6312.4|7
1613579760000|2021-02-17 16:36:00|6315.9|6313.1|6315.1|6312.3|6316.1|6313.3|6315.1|6312.3|9
1613579770000|2021-02-17 16:36:10|6314.7|6311.9|6315.1|6312.3|6315.1|6312.3|6313.1|6310.3|95
1613579780000|2021-02-17 16:36:20|6315.4|6312.6|6319.6|6316.8|6319.6|6316.8|6315.4|6312.6|38
1613579790000|2021-02-17 16:36:30|6319.7|6316.9|6317.6|6314.8|6320.6|6317.8|6317.4|6314.6|157
1613579800000|2021-02-17 16:36:40|6317.7|6314.9|6319.6|6316.8|6319.6|6316.8|6317.6|6314.8|15
1613579810000|2021-02-17 16:36:50|6319.4|6316.6|6319.1|6316.3|6319.6|6316.8|6318.1|6315.3|47
1613579820000|2021-02-17 16:37:00|6318.7|6315.9|6317.1|6314.3|6318.7|6315.9|6317.1|6314.3|73
1613579830000|2021-02-17 16:37:10|6316.7|6313.9|6316.6|6313.8|6317.6|6314.8|6315.4|6312.6|22
1613579840000|2021-02-17 16:37:20|6317.1|6314.3|6316.6|6313.8|6317.6|6314.8|6316.4|6313.6|74
1613579850000|2021-02-17 16:37:30|6316.4|6313.6|6316.4|6313.6|6317.1|6314.3|6316.4|6313.6|669
1613579860000|2021-02-17 16:37:40|6314.8|6312|6313.4|6310.6|6315.1|6312.3|6313.3|6310.5|555
1613579870000|2021-02-17 16:37:50|6313.3|6310.5|6314.9|6312.1|6314.9|6312.1|6311.8|6309|110
1613579880000|2021-02-17 16:38:00|6314.8|6312|6314.9|6312.1|6316.4|6313.6|6314.4|6311.6|59
1613579890000|2021-02-17 16:38:10|6314.8|6312|6313.9|6311.1|6314.8|6312|6313.4|6310.6|31
1613579900000|2021-02-17 16:38:20|6313.8|6311|6314.1|6311.3|6314.8|6312|6313.8|6311|30
1613579910000|2021-02-17 16:38:30|6314.4|6311.6|6313.4|6310.6|6314.4|6311.6|6313.4|6310.6|16
1613579920000|2021-02-17 16:38:40|6313.2|6310.4|6313.9|6311.1|6313.9|6311.1|6312.4|6309.6|18
1613579930000|2021-02-17 16:38:50|6313.8|6311|6313.4|6310.6|6314.4|6311.6|6313.4|6310.6|13
1613579940000|2021-02-17 16:39:00|6313.8|6311|6313.8|6311|6314.4|6311.6|6313.8|6311|6
1613579950000|2021-02-17 16:39:10|6313.4|6310.6|6313.3|6310.5|6313.8|6311|6312.8|6310|8
1613579960000|2021-02-17 16:39:20|6313.2|6310.4|6311.9|6309.1|6313.4|6310.6|6311.8|6309|15
1613579970000|2021-02-17 16:39:30|6312.3|6309.5|6312.4|6309.6|6312.4|6309.6|6312.2|6309.4|7
1613579980000|2021-02-17 16:39:40|6312.2|6309.4|6311.6|6308.8|6312.2|6309.4|6311.4|6308.6|6
1613579990000|2021-02-17 16:39:50|6312.2|6309.4|6311.8|6309|6312.3|6309.5|6311.8|6309|16
1613580000000|2021-02-17 16:40:00|6311.2|6308.4|6310.8|6308|6312.3|6309.5|6310.8|6308|29
1613580010000|2021-02-17 16:40:10|6310.3|6307.5|6313.2|6310.4|6313.2|6310.4|6308.8|6306|26
1613580020000|2021-02-17 16:40:20|6313.4|6310.6|6315.4|6312.6|6315.4|6312.6|6313.4|6310.6|24
1613580030000|2021-02-17 16:40:30|6316|6313.2|6315.4|6312.6|6318.4|6315.6|6314.8|6312|95
1613580040000|2021-02-17 16:40:40|6314.9|6312.1|6315.9|6313.1|6316.9|6314.1|6314.9|6312.1|10
1613580050000|2021-02-17 16:40:50|6315.8|6313|6316.2|6313.4|6317.4|6314.6|6313.6|6310.8|31
1613580060000|2021-02-17 16:41:00|6315.3|6312.5|6315.2|6312.4|6316.4|6313.6|6315.2|6312.4|17
1613580070000|2021-02-17 16:41:10|6314.4|6311.6|6314.9|6312.1|6314.9|6312.1|6314.4|6311.6|3
1613580080000|2021-02-17 16:41:20|6314.8|6312|6315.9|6313.1|6317.4|6314.6|6314.4|6311.6|55
1613580090000|2021-02-17 16:41:30|6315.8|6313|6314.8|6312|6316.4|6313.6|6314.4|6311.6|12
1613580100000|2021-02-17 16:41:40|6314.9|6312.1|6316.4|6313.6|6316.4|6313.6|6314.4|6311.6|35
1613580110000|2021-02-17 16:41:50|6316.3|6313.5|6316.4|6313.6|6316.9|6314.1|6315.8|6313|15
1613580120000|2021-02-17 16:42:00|6316.8|6314|6316.4|6313.6|6317.8|6315|6315.4|6312.6|22
1613580130000|2021-02-17 16:42:10|6317.1|6314.3|6315.3|6312.5|6317.4|6314.6|6314.4|6311.6|21
1613580140000|2021-02-17 16:42:20|6315.4|6312.6|6315.9|6313.1|6315.9|6313.1|6314.4|6311.6|25
1613580150000|2021-02-17 16:42:30|6316.3|6313.5|6314.4|6311.6|6316.4|6313.6|6314.4|6311.6|5
1613580160000|2021-02-17 16:42:40|6314.9|6312.1|6315.4|6312.6|6316.3|6313.5|6314.4|6311.6|97
1613580170000|2021-02-17 16:42:50|6315.7|6312.9|6316.3|6313.5|6317.3|6314.5|6315.7|6312.9|16
1613580180000|2021-02-17 16:43:00|6315.9|6313.1|6318.4|6315.6|6318.4|6315.6|6315.9|6313.1|22
1613580190000|2021-02-17 16:43:10|6317.9|6315.1|6315.9|6313.1|6317.9|6315.1|6315.9|6313.1|24
1613580200000|2021-02-17 16:43:20|6316.1|6313.3|6317.4|6314.6|6317.8|6315|6316.1|6313.3|48
1613580210000|2021-02-17 16:43:30|6317.2|6314.4|6315.8|6313|6317.2|6314.4|6315.8|6313|24
1613580220000|2021-02-17 16:43:40|6316.4|6313.6|6316.8|6314|6317.4|6314.6|6316.4|6313.6|7
1613580230000|2021-02-17 16:43:50|6316.4|6313.6|6317.4|6314.6|6317.4|6314.6|6316.4|6313.6|8
1613580240000|2021-02-17 16:44:00|6317.3|6314.5|6318.3|6315.5|6318.4|6315.6|6317.2|6314.4|30
1613580250000|2021-02-17 16:44:10|6317.8|6315|6317.3|6314.5|6317.8|6315|6316.4|6313.6|19
1613580260000|2021-02-17 16:44:20|6317.4|6314.6|6317.4|6314.6|6318.4|6315.6|6317.3|6314.5|3
1613580270000|2021-02-17 16:44:30|6317.8|6315|6316.4|6313.6|6317.8|6315|6316.3|6313.5|9
1613580280000|2021-02-17 16:44:40|6317.1|6314.3|6317.8|6315|6317.8|6315|6316.4|6313.6|14
1613580290000|2021-02-17 16:44:50|||||||||26
1613580300000|2021-02-17 16:45:00|6317.4|6314.6|6317.9|6315.1|6320.4|6317.6|6317.4|6314.6|61
1613580310000|2021-02-17 16:45:10|6317.8|6315|6317.9|6315.1|6318.3|6315.5|6317.8|6315|3
1613580320000|2021-02-17 16:45:20|6317.8|6315|6316.3|6313.5|6317.8|6315|6316.3|6313.5|10
1613580330000|2021-02-17 16:45:30|6316.4|6313.6|6316.4|6313.6|6316.4|6313.6|6315.4|6312.6|13
1613580340000|2021-02-17 16:45:40|6316.8|6314|6314.4|6311.6|6316.8|6314|6314.4|6311.6|10
1613580350000|2021-02-17 16:45:50|6314.3|6311.5|6312.4|6309.6|6314.3|6311.5|6311.4|6308.6|52
1613580360000|2021-02-17 16:46:00|6311.4|6308.6|6313.9|6311.1|6314.4|6311.6|6311.4|6308.6|22
1613580370000|2021-02-17 16:46:10|6314.3|6311.5|6315.3|6312.5|6315.4|6312.6|6313.9|6311.1|62
1613580380000|2021-02-17 16:46:20|6315.4|6312.6|6316.4|6313.6|6317.2|6314.4|6315.3|6312.5|85
1613580390000|2021-02-17 16:46:30|6316.3|6313.5|6315.4|6312.6|6316.3|6313.5|6314.9|6312.1|41
1613580400000|2021-02-17 16:46:40|6315.8|6313|6317.8|6315|6318.3|6315.5|6315.8|6313|8
1613580410000|2021-02-17 16:46:50|6316.9|6314.1|6316.9|6314.1|6317.8|6315|6316.8|6314|7
1613580420000|2021-02-17 16:47:00|6317.3|6314.5|6316.9|6314.1|6317.4|6314.6|6315.9|6313.1|16
1613580430000|2021-02-17 16:47:10|6317.4|6314.6|6316.4|6313.6|6317.4|6314.6|6315.8|6313|4
1613580440000|2021-02-17 16:47:20|6316.8|6314|6315.8|6313|6316.8|6314|6315.8|6313|1
1613580450000|2021-02-17 16:47:30|6315.4|6312.6|6314.4|6311.6|6315.4|6312.6|6314.3|6311.5|9
1613580460000|2021-02-17 16:47:40|6314.3|6311.5|6314.3|6311.5|6314.9|6312.1|6313.8|6311|68
1613580470000|2021-02-17 16:47:50|6314.4|6311.6|6314.3|6311.5|6314.9|6312.1|6314.3|6311.5|9
1613580480000|2021-02-17 16:48:00|6314.8|6312|6314.9|6312.1|6315.4|6312.6|6314.4|6311.6|7
1613580490000|2021-02-17 16:48:10|6314.8|6312|6313.9|6311.1|6315.4|6312.6|6313.8|6311|19
1613580500000|2021-02-17 16:48:20|6314|6311.2|6312.8|6310|6314.9|6312.1|6312.4|6309.6|147
1613580510000|2021-02-17 16:48:30|6312.9|6310.1|6313.8|6311|6313.8|6311|6312.9|6310.1|64
1613580520000|2021-02-17 16:48:40|6313.9|6311.1|6313.2|6310.4|6314.3|6311.5|6312.8|6310|18
1613580530000|2021-02-17 16:48:50|6313.3|6310.5|6312.8|6310|6313.3|6310.5|6312.3|6309.5|8
1613580540000|2021-02-17 16:49:00|6312.4|6309.6|6314.9|6312.1|6315.4|6312.6|6312.4|6309.6|8
1613580550000|2021-02-17 16:49:10|6314.8|6312|6315.8|6313|6315.8|6313|6314.8|6312|2
1613580560000|2021-02-17 16:49:20|6316.3|6313.5|6317.8|6315|6317.8|6315|6316.2|6313.4|16
1613580570000|2021-02-17 16:49:30|6318.5|6315.7|6321.2|6318.4|6321.2|6318.4|6318.5|6315.7|20
1613580580000|2021-02-17 16:49:40|6320.8|6318|6320.3|6317.5|6320.8|6318|6319.8|6317|11
1613580590000|2021-02-17 16:49:50|6320.2|6317.4|6319.8|6317|6320.3|6317.5|6319.8|6317|11
1613580600000|2021-02-17 16:50:00|6320.8|6318|6320.7|6317.9|6321.2|6318.4|6320.3|6317.5|4
1613580610000|2021-02-17 16:50:10|6321.2|6318.4|6321.8|6319|6322.2|6319.4|6320.8|6318|13
1613580620000|2021-02-17 16:50:20|6321.2|6318.4|6320.3|6317.5|6321.8|6319|6319.8|6317|38
1613580630000|2021-02-17 16:50:30|6320.4|6317.6|6322.3|6319.5|6322.4|6319.6|6320.3|6317.5|25
1613580640000|2021-02-17 16:50:40|6321.4|6318.6|6322|6319.2|6322|6319.2|6321.4|6318.6|15
1613580650000|2021-02-17 16:50:50|6323|6320.2|6323.8|6321|6323.8|6321|6323|6320.2|92
1613580660000|2021-02-17 16:51:00|6324.4|6321.6|6325.8|6323|6326.4|6323.6|6324.4|6321.6|100
1613580670000|2021-02-17 16:51:10|6325.9|6323.1|6325.4|6322.6|6325.9|6323.1|6325.4|6322.6|92
1613580680000|2021-02-17 16:51:20|6325.1|6322.3|6324.4|6321.6|6325.3|6322.5|6324.4|6321.6|14
1613580690000|2021-02-17 16:51:30|6324.9|6322.1|6326|6323.2|6326.4|6323.6|6324.9|6322.1|25
1613580700000|2021-02-17 16:51:40|6326.4|6323.6|6324.9|6322.1|6326.4|6323.6|6324.8|6322|43
1613580710000|2021-02-17 16:51:50|6324.8|6322|6325.4|6322.6|6325.4|6322.6|6324.8|6322|20
1613580720000|2021-02-17 16:52:00|6325.8|6323|6326.4|6323.6|6326.4|6323.6|6325.8|6323|52
1613580730000|2021-02-17 16:52:10|6325.9|6323.1|6325.3|6322.5|6325.9|6323.1|6324.9|6322.1|34
1613580740000|2021-02-17 16:52:20|6325.4|6322.6|6325.8|6323|6325.8|6323|6324.8|6322|23
1613580750000|2021-02-17 16:52:30|6325.4|6322.6|6325.3|6322.5|6325.4|6322.6|6325.3|6322.5|4
1613580760000|2021-02-17 16:52:40|6325.4|6322.6|6325.9|6323.1|6326.4|6323.6|6325.3|6322.5|15
1613580770000|2021-02-17 16:52:50|6326.4|6323.6|6327.1|6324.3|6327.4|6324.6|6325.8|6323|28
1613580780000|2021-02-17 16:53:00|6326.4|6323.6|6325.4|6322.6|6326.4|6323.6|6325.4|6322.6|14
1613580790000|2021-02-17 16:53:10|6325.9|6323.1|6325.5|6322.7|6325.9|6323.1|6324.4|6321.6|51
1613580800000|2021-02-17 16:53:20|6325.9|6323.1|6325.4|6322.6|6326.4|6323.6|6324.4|6321.6|42
1613580810000|2021-02-17 16:53:30|6324.9|6322.1|6326.4|6323.6|6326.4|6323.6|6324.4|6321.6|64
1613580820000|2021-02-17 16:53:40|6328.1|6325.3|6326.8|6324|6328.1|6325.3|6326.4|6323.6|21
1613580830000|2021-02-17 16:53:50|6326.4|6323.6|6324.4|6321.6|6326.4|6323.6|6324.4|6321.6|44
1613580840000|2021-02-17 16:54:00|6324.8|6322|6325.8|6323|6325.8|6323|6324.4|6321.6|34
1613580850000|2021-02-17 16:54:10|6325.4|6322.6|6322.3|6319.5|6325.4|6322.6|6321.8|6319|48
1613580860000|2021-02-17 16:54:20|6322.4|6319.6|6322.9|6320.1|6324.8|6322|6322.4|6319.6|42
1613580870000|2021-02-17 16:54:30|6322.4|6319.6|6323.8|6321|6323.8|6321|6322.3|6319.5|62
1613580880000|2021-02-17 16:54:40|6324.1|6321.3|6322.8|6320|6324.4|6321.6|6322.8|6320|44
1613580890000|2021-02-17 16:54:50|6322.4|6319.6|6323.8|6321|6324.4|6321.6|6322.4|6319.6|25
1613580900000|2021-02-17 16:55:00|6323.4|6320.6|6324.4|6321.6|6324.8|6322|6323.4|6320.6|50
1613580910000|2021-02-17 16:55:10|6324.3|6321.5|6324.4|6321.6|6324.4|6321.6|6323.4|6320.6|0
1613580920000|2021-02-17 16:55:20|6324.1|6321.3|6324.3|6321.5|6324.8|6322|6323.9|6321.1|6
1613580930000|2021-02-17 16:55:30|6323.9|6321.1|6324.3|6321.5|6324.8|6322|6323.8|6321|32
1613580940000|2021-02-17 16:55:40|6324.4|6321.6|6324.8|6322|6324.8|6322|6324.3|6321.5|2
1613580950000|2021-02-17 16:55:50|6324.6|6321.8|6324.1|6321.3|6324.8|6322|6324.1|6321.3|1
1613580960000|2021-02-17 16:56:00|6323.8|6321|6327.4|6324.6|6327.4|6324.6|6323.8|6321|55
1613580970000|2021-02-17 16:56:10|6326.8|6324|6327.4|6324.6|6328.4|6325.6|6326.8|6324|29
1613580980000|2021-02-17 16:56:20|6327.9|6325.1|6326.3|6323.5|6328.3|6325.5|6326.3|6323.5|21
1613580990000|2021-02-17 16:56:30|6326.4|6323.6|6325.4|6322.6|6326.4|6323.6|6325.4|6322.6|16
1613581000000|2021-02-17 16:56:40|6325.3|6322.5|6326.4|6323.6|6326.4|6323.6|6325.1|6322.3|6
1613581010000|2021-02-17 16:56:50|6326.8|6324|6326.4|6323.6|6326.8|6324|6325.8|6323|5
1613581020000|2021-02-17 16:57:00|6326.8|6324|6327.1|6324.3|6327.1|6324.3|6325.9|6323.1|15
1613581030000|2021-02-17 16:57:10|6326.3|6323.5|6325.8|6323|6326.4|6323.6|6325.8|6323|3
1613581040000|2021-02-17 16:57:20|6325.9|6323.1|6326.4|6323.6|6326.4|6323.6|6325.4|6322.6|25
1613581050000|2021-02-17 16:57:30|6326.8|6324|6327.4|6324.6|6327.4|6324.6|6326.8|6324|32
1613581060000|2021-02-17 16:57:40|6326.8|6324|6326.4|6323.6|6326.8|6324|6326.4|6323.6|7
1613581070000|2021-02-17 16:57:50|6327.1|6324.3|6326.8|6324|6327.4|6324.6|6326.8|6324|12
1613581080000|2021-02-17 16:58:00|6326.9|6324.1|6327.8|6325|6327.8|6325|6326.9|6324.1|7
1613581090000|2021-02-17 16:58:10|6328.3|6325.5|6328.4|6325.6|6328.8|6326|6327.9|6325.1|19
1613581110000|2021-02-17 16:58:30|6329|6326.2|6329.3|6326.5|6329.4|6326.6|6329|6326.2|25
1613581120000|2021-02-17 16:58:40|6329.4|6326.6|6329.4|6326.6|6329.4|6326.6|6328.4|6325.6|43
1613581130000|2021-02-17 16:58:50|6328.4|6325.6|6329.4|6326.6|6329.4|6326.6|6328.4|6325.6|28
1613581140000|2021-02-17 16:59:00|6328.9|6326.1|6327.8|6325|6328.9|6326.1|6327.8|6325|26
1613581150000|2021-02-17 16:59:10|6328.3|6325.5|6327.4|6324.6|6328.4|6325.6|6327.4|6324.6|20
1613581160000|2021-02-17 16:59:20|6327.3|6324.5|6327.3|6324.5|6327.4|6324.6|6326.8|6324|9
1613581170000|2021-02-17 16:59:30|6326.4|6323.6|6326.4|6323.6|6326.4|6323.6|6325.4|6322.6|31
1613581180000|2021-02-17 16:59:40|6326.8|6324|6327.1|6324.3|6328.4|6325.6|6326.8|6324|39
1613581190000|2021-02-17 16:59:50|6326.8|6324|6327.3|6324.5|6327.4|6324.6|6326.8|6324|3
1613581200000|2021-02-17 17:00:00|6327.4|6324.6|6327.8|6325|6329.4|6326.6|6327.4|6324.6|49
1613581210000|2021-02-17 17:00:10|6328.8|6326|6329.8|6327|6331.4|6328.6|6328.8|6326|391
1613581220000|2021-02-17 17:00:20|6329.9|6327.1|6330.7|6327.9|6331|6328.2|6329.8|6327|504
1613581230000|2021-02-17 17:00:30|6331|6328.2|6330.9|6328.1|6331|6328.2|6330.5|6327.7|19
1613581240000|2021-02-17 17:00:40|6331|6328.2|6330.4|6327.6|6331|6328.2|6330.4|6327.6|43
1613581250000|2021-02-17 17:00:50|6331.4|6328.6|6331.9|6329.1|6331.9|6329.1|6330.8|6328|122
1613581260000|2021-02-17 17:01:00|6331.1|6328.3|6329.8|6327|6331.1|6328.3|6329.1|6326.3|917
1613581270000|2021-02-17 17:01:10|6329.4|6326.6|6327.6|6324.8|6332.4|6329.6|6327.6|6324.8|864
1613581280000|2021-02-17 17:01:20|6327.3|6324.5|6328.4|6325.6|6328.4|6325.6|6327.1|6324.3|23
1613581290000|2021-02-17 17:01:30|6328.3|6325.5|6325.4|6322.6|6328.3|6325.5|6324.8|6322|44
1613581300000|2021-02-17 17:01:40|6325.3|6322.5|6325.8|6323|6325.8|6323|6324.8|6322|17
1613581310000|2021-02-17 17:01:50|6325.1|6322.3|6324.8|6322|6325.8|6323|6324.4|6321.6|20
1613581320000|2021-02-17 17:02:00|6325.3|6322.5|6325.1|6322.3|6325.3|6322.5|6324.8|6322|5
1613581330000|2021-02-17 17:02:10|6324.8|6322|6325.3|6322.5|6325.3|6322.5|6324.8|6322|11
1613581340000|2021-02-17 17:02:20|6325.1|6322.3|6324.8|6322|6325.1|6322.3|6324.8|6322|4
1613581350000|2021-02-17 17:02:30|6324.4|6321.6|6324.1|6321.3|6324.8|6322|6324.1|6321.3|10
1613581360000|2021-02-17 17:02:40|6323.8|6321|6322.3|6319.5|6323.8|6321|6321.8|6319|38
1613581370000|2021-02-17 17:02:50|6322.4|6319.6|6323.1|6320.3|6323.1|6320.3|6322.4|6319.6|3
1613581380000|2021-02-17 17:03:00|6322.8|6320|6323.1|6320.3|6323.3|6320.5|6322.8|6320|10
1613581390000|2021-02-17 17:03:10|6322.4|6319.6|6322.8|6320|6322.8|6320|6322.3|6319.5|5
1613581400000|2021-02-17 17:03:20|6322.3|6319.5|6321.1|6318.3|6322.8|6320|6321.1|6318.3|206
1613581410000|2021-02-17 17:03:30|6320.1|6317.3|6319.1|6316.3|6320.1|6317.3|6318.1|6315.3|336
1613581420000|2021-02-17 17:03:40|6320|6317.2|6321.5|6318.7|6321.5|6318.7|6320|6317.2|147
1613581430000|2021-02-17 17:03:50|6321.6|6318.8|6320|6317.2|6321.6|6318.8|6320|6317.2|9
1613581440000|2021-02-17 17:04:00|6319.5|6316.7|6321.5|6318.7|6321.5|6318.7|6319.5|6316.7|18
1613581450000|2021-02-17 17:04:10|6322.1|6319.3|6321.1|6318.3|6323.1|6320.3|6321.1|6318.3|21
1613581460000|2021-02-17 17:04:20|6320.4|6317.6|6319.5|6316.7|6321.1|6318.3|6319.5|6316.7|11
1613581470000|2021-02-17 17:04:30|6319.1|6316.3|6319.1|6316.3|6319.1|6316.3|6319.1|6316.3|4
1613581480000|2021-02-17 17:04:40|6319.5|6316.7|6319.5|6316.7|6320|6317.2|6319.1|6316.3|20
1613581490000|2021-02-17 17:04:50|6319.1|6316.3|6319.6|6316.8|6319.6|6316.8|6318.9|6316.1|141
1613581500000|2021-02-17 17:05:00|6319.5|6316.7|6320.1|6317.3|6320.1|6317.3|6318.5|6315.7|117
1613581510000|2021-02-17 17:05:10|6320|6317.2|6319.5|6316.7|6320.1|6317.3|6319.5|6316.7|6
1613581520000|2021-02-17 17:05:20|6320|6317.2|6319.1|6316.3|6321.1|6318.3|6319|6316.2|216
1613581530000|2021-02-17 17:05:30|6319|6316.2|6319.1|6316.3|6319.1|6316.3|6319|6316.2|1
1613581540000|2021-02-17 17:05:40|6318.9|6316.1|6318.5|6315.7|6318.9|6316.1|6318|6315.2|17
1613581550000|2021-02-17 17:05:50|6318|6315.2|6318.1|6315.3|6319|6316.2|6317.9|6315.1|1
1613581560000|2021-02-17 17:06:00|6319.5|6316.7|6318.6|6315.8|6319.8|6317|6318.5|6315.7|58
1613581570000|2021-02-17 17:06:10|6318.5|6315.7|6318.6|6315.8|6319.1|6316.3|6318.1|6315.3|70
1613581580000|2021-02-17 17:06:20|6318.1|6315.3|6317.5|6314.7|6318.5|6315.7|6317.5|6314.7|17
1613581590000|2021-02-17 17:06:30|6317|6314.2|6314.9|6312.1|6317|6314.2|6314.9|6312.1|282
1613581600000|2021-02-17 17:06:40|6314|6311.2|6314.5|6311.7|6314.9|6312.1|6314|6311.2|13
1613581610000|2021-02-17 17:06:50|6314.7|6311.9|6315.4|6312.6|6315.5|6312.7|6314.4|6311.6|28
1613581620000|2021-02-17 17:07:00|6315|6312.2|6316.5|6313.7|6316.5|6313.7|6315|6312.2|11
1613581630000|2021-02-17 17:07:10|6317.2|6314.4|6317|6314.2|6317.5|6314.7|6316.5|6313.7|23
1613581640000|2021-02-17 17:07:20|6317.1|6314.3|6317.5|6314.7|6318.5|6315.7|6317.1|6314.3|9
1613581650000|2021-02-17 17:07:30|6317|6314.2|6316.5|6313.7|6317|6314.2|6316|6313.2|6
1613581660000|2021-02-17 17:07:40|6316.1|6313.3|6315.9|6313.1|6316.5|6313.7|6315.9|6313.1|7
1613581670000|2021-02-17 17:07:50|6315.5|6312.7|6315.6|6312.8|6315.6|6312.8|6315.5|6312.7|12
1613581680000|2021-02-17 17:08:00|6315.8|6313|6317.5|6314.7|6317.5|6314.7|6315.8|6313|31
1613581690000|2021-02-17 17:08:10|6317.9|6315.1|6317.5|6314.7|6318.5|6315.7|6317.5|6314.7|14
1613581700000|2021-02-17 17:08:20|6317.9|6315.1|6319.5|6316.7|6320.1|6317.3|6317.7|6314.9|155
1613581710000|2021-02-17 17:08:30|6319.1|6316.3|6318.5|6315.7|6319.1|6316.3|6318.5|6315.7|8
1613581720000|2021-02-17 17:08:40|6318.6|6315.8|6318.5|6315.7|6318.6|6315.8|6318.5|6315.7|2
1613581730000|2021-02-17 17:08:50|6318|6315.2|6318.9|6316.1|6319.1|6316.3|6317.9|6315.1|15
1613581740000|2021-02-17 17:09:00|6318.5|6315.7|6320|6317.2|6320.5|6317.7|6318.5|6315.7|9
1613581750000|2021-02-17 17:09:10|6319.5|6316.7|6319|6316.2|6319.6|6316.8|6318.5|6315.7|19
1613581760000|2021-02-17 17:09:20|6319.1|6316.3|6319.1|6316.3|6319.1|6316.3|6319.1|6316.3|2
1613581770000|2021-02-17 17:09:30|6319|6316.2|6317.1|6314.3|6319|6316.2|6317.1|6314.3|20
1613581780000|2021-02-17 17:09:40|6317|6314.2|6317.1|6314.3|6318.9|6316.1|6317|6314.2|35
1613581790000|2021-02-17 17:09:50|6316.6|6313.8|6316.5|6313.7|6316.6|6313.8|6316.1|6313.3|51
1613581800000|2021-02-17 17:10:00|6315.9|6313.1|6316|6313.2|6317.1|6314.3|6315.5|6312.7|31
1613581810000|2021-02-17 17:10:10|6316.1|6313.3|6315.1|6312.3|6316.1|6313.3|6315.1|6312.3|9
1613581820000|2021-02-17 17:10:20|6316.5|6313.7|6315.5|6312.7|6316.5|6313.7|6315.5|6312.7|7
1613581830000|2021-02-17 17:10:30|6315.6|6312.8|6315.5|6312.7|6316.1|6313.3|6315.5|6312.7|9
1613581840000|2021-02-17 17:10:40|6315.6|6312.8|6314.5|6311.7|6315.6|6312.8|6314.5|6311.7|23
1613581850000|2021-02-17 17:10:50|6314.6|6311.8|6315.1|6312.3|6315.1|6312.3|6314.5|6311.7|7
1613581860000|2021-02-17 17:11:00|6315.5|6312.7|6315.5|6312.7|6315.5|6312.7|6315.1|6312.3|8
1613581870000|2021-02-17 17:11:10|6315.1|6312.3|6315.1|6312.3|6315.1|6312.3|6314.6|6311.8|12
1613581880000|2021-02-17 17:11:20|6316.1|6313.3|6315.6|6312.8|6317.1|6314.3|6315.1|6312.3|48
1613581890000|2021-02-17 17:11:30|6315.2|6312.4|6316.1|6313.3|6316.6|6313.8|6313.7|6310.9|289
1613581900000|2021-02-17 17:11:40|6316|6313.2|6316.1|6313.3|6316.1|6313.3|6315.1|6312.3|30
1613581910000|2021-02-17 17:11:50|6315.7|6312.9|6315.1|6312.3|6316.1|6313.3|6315.1|6312.3|161
1613581920000|2021-02-17 17:12:00|6315.5|6312.7|6316.4|6313.6|6317.1|6314.3|6315.5|6312.7|90
1613581930000|2021-02-17 17:12:10|6317.1|6314.3|6316.7|6313.9|6317.7|6314.9|6316.4|6313.6|36
1613581940000|2021-02-17 17:12:20|6316.4|6313.6|6316.2|6313.4|6316.4|6313.6|6315.2|6312.4|58
1613581950000|2021-02-17 17:12:30|6315.9|6313.1|6315.7|6312.9|6316.4|6313.6|6315.7|6312.9|84
1613581960000|2021-02-17 17:12:40|6314.6|6311.8|6315.2|6312.4|6315.4|6312.6|6314.4|6311.6|26
1613581970000|2021-02-17 17:12:50|6315.4|6312.6|6314.7|6311.9|6315.7|6312.9|6314.7|6311.9|37
1613581980000|2021-02-17 17:13:00|6315.1|6312.3|6315.4|6312.6|6315.7|6312.9|6314.7|6311.9|16
1613581990000|2021-02-17 17:13:10|6315.7|6312.9|6316.1|6313.3|6316.1|6313.3|6315.4|6312.6|68
1613582000000|2021-02-17 17:13:20|6315.4|6312.6|6314.9|6312.1|6315.4|6312.6|6314.7|6311.9|8
1613582010000|2021-02-17 17:13:30|6314.7|6311.9|6313.7|6310.9|6314.7|6311.9|6313.4|6310.6|17
1613582020000|2021-02-17 17:13:40|6313.4|6310.6|6312.9|6310.1|6313.4|6310.6|6312.9|6310.1|11
1613582030000|2021-02-17 17:13:50|6313.7|6310.9|6312.2|6309.4|6313.7|6310.9|6312.1|6309.3|23
1613582040000|2021-02-17 17:14:00|6312.4|6309.6|6313.4|6310.6|6314|6311.2|6312.4|6309.6|29
1613582050000|2021-02-17 17:14:10|6313.2|6310.4|6313.4|6310.6|6313.4|6310.6|6313.2|6310.4|4
1613582060000|2021-02-17 17:14:20|6313.7|6310.9|6312.4|6309.6|6313.7|6310.9|6311.7|6308.9|23
1613582070000|2021-02-17 17:14:30|6312.7|6309.9|6311.4|6308.6|6312.7|6309.9|6311.4|6308.6|28
1613582080000|2021-02-17 17:14:40|||||||||5
1613582090000|2021-02-17 17:14:50|6311.6|6308.8|6312.7|6309.9|6312.7|6309.9|6311.6|6308.8|13
1613582100000|2021-02-17 17:15:00|6313|6310.2|6315.7|6312.9|6316.4|6313.6|6313|6310.2|90
1613582110000|2021-02-17 17:15:10|6315.5|6312.7|6315.2|6312.4|6315.7|6312.9|6314.7|6311.9|19
1613582120000|2021-02-17 17:15:20|6315.4|6312.6|6315.7|6312.9|6315.7|6312.9|6315.4|6312.6|6
1613582130000|2021-02-17 17:15:30|||||||||3
1613582140000|2021-02-17 17:15:40|6316.4|6313.6|6317.4|6314.6|6317.4|6314.6|6316.4|6313.6|11
1613582150000|2021-02-17 17:15:50|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|6316.7|6313.9|6
1613582160000|2021-02-17 17:16:00|6317.4|6314.6|6317.9|6315.1|6317.9|6315.1|6317.4|6314.6|27
1613582170000|2021-02-17 17:16:10|6318.4|6315.6|6320.4|6317.6|6321.5|6318.7|6317.4|6314.6|752
1613582180000|2021-02-17 17:16:20|6321|6318.2|6319.6|6316.8|6321|6318.2|6319.6|6316.8|19
1613582190000|2021-02-17 17:16:30|6319.5|6316.7|6319|6316.2|6319.5|6316.7|6319|6316.2|1
1613582200000|2021-02-17 17:16:40|6319.3|6316.5|6319.4|6316.6|6320|6317.2|6319.3|6316.5|8
1613582210000|2021-02-17 17:16:50|6319|6316.2|6320|6317.2|6320|6317.2|6319|6316.2|5
1613582220000|2021-02-17 17:17:00|6320.3|6317.5|6321.1|6318.3|6321.6|6318.8|6320.3|6317.5|15
1613582230000|2021-02-17 17:17:10|6321.5|6318.7|6320.1|6317.3|6321.5|6318.7|6319.6|6316.8|6
1613582240000|2021-02-17 17:17:20|6321|6318.2|6321|6318.2|6321|6318.2|6320.9|6318.1|2
1613582250000|2021-02-17 17:17:30|6321.4|6318.6|6321|6318.2|6321.6|6318.8|6320.5|6317.7|27
1613582260000|2021-02-17 17:17:40|6320.9|6318.1|6320.1|6317.3|6320.9|6318.1|6320|6317.2|7
1613582270000|2021-02-17 17:17:50|6319.6|6316.8|6319.5|6316.7|6319.6|6316.8|6319|6316.2|3
1613582280000|2021-02-17 17:18:00|6319.1|6316.3|6319.1|6316.3|6319.1|6316.3|6319|6316.2|1
1613582290000|2021-02-17 17:18:10|6319.3|6316.5|6319.6|6316.8|6319.6|6316.8|6319.3|6316.5|6
1613582300000|2021-02-17 17:18:20|6319.5|6316.7|6319.1|6316.3|6319.5|6316.7|6319|6316.2|4
1613582310000|2021-02-17 17:18:30|6318|6315.2|6318|6315.2|6318|6315.2|6318|6315.2|13
1613582320000|2021-02-17 17:18:40|6317.5|6314.7|6316.1|6313.3|6317.6|6314.8|6316.1|6313.3|42
1613582330000|2021-02-17 17:18:50|6316|6313.2|6318.6|6315.8|6318.6|6315.8|6316|6313.2|24
1613582340000|2021-02-17 17:19:00|6319|6316.2|6320|6317.2|6320.6|6317.8|6319|6316.2|20
1613582350000|2021-02-17 17:19:10|6319.5|6316.7|6319.5|6316.7|6319.9|6317.1|6319.5|6316.7|1
1613582360000|2021-02-17 17:19:20|6319.6|6316.8|6319.5|6316.7|6320|6317.2|6319|6316.2|8
1613582370000|2021-02-17 17:19:30|6319.4|6316.6|6319|6316.2|6319.4|6316.6|6319|6316.2|2
1613582380000|2021-02-17 17:19:40|6318.6|6315.8|6318.5|6315.7|6318.6|6315.8|6318|6315.2|21
1613582390000|2021-02-17 17:19:50|6318.6|6315.8|6318.5|6315.7|6318.6|6315.8|6318.5|6315.7|6
1613582400000|2021-02-17 17:20:00|6318.1|6315.3|6319|6316.2|6319|6316.2|6317.1|6314.3|22
1613582410000|2021-02-17 17:20:10|6318.6|6315.8|6318.5|6315.7|6318.6|6315.8|6318.5|6315.7|7
1613582420000|2021-02-17 17:20:20|6318.4|6315.6|6318.6|6315.8|6318.6|6315.8|6318|6315.2|15
1613582430000|2021-02-17 17:20:30|6319|6316.2|6319|6316.2|6319|6316.2|6318.5|6315.7|4
1613582440000|2021-02-17 17:20:40|6318.5|6315.7|6319.5|6316.7|6319.5|6316.7|6318.5|6315.7|9
1613582450000|2021-02-17 17:20:50|6319|6316.2|6319|6316.2|6319.1|6316.3|6319|6316.2|2
1613582460000|2021-02-17 17:21:00|6318.6|6315.8|6321.2|6318.4|6322|6319.2|6318|6315.2|79
1613582470000|2021-02-17 17:21:10|6321.5|6318.7|6321.1|6318.3|6321.5|6318.7|6320.6|6317.8|11
1613582480000|2021-02-17 17:21:20|6321.6|6318.8|6320.6|6317.8|6321.6|6318.8|6320.6|6317.8|11
1613582490000|2021-02-17 17:21:30|6321|6318.2|6321.6|6318.8|6321.6|6318.8|6321|6318.2|24
1613582500000|2021-02-17 17:21:40|6321.1|6318.3|6321.1|6318.3|6321.6|6318.8|6321.1|6318.3|27
1613582510000|2021-02-17 17:21:50|6321|6318.2|6321.5|6318.7|6321.6|6318.8|6321|6318.2|22
1613582520000|2021-02-17 17:22:00|6321.1|6318.3|6322|6319.2|6322|6319.2|6320.6|6317.8|17
1613582530000|2021-02-17 17:22:10|6321.6|6318.8|6321.6|6318.8|6322.6|6319.8|6321.1|6318.3|10
1613582540000|2021-02-17 17:22:20|6322|6319.2|6321.1|6318.3|6322|6319.2|6321|6318.2|40
1613582550000|2021-02-17 17:22:30|6321.5|6318.7|6321|6318.2|6321.6|6318.8|6321|6318.2|7
1613582560000|2021-02-17 17:22:40|6321.1|6318.3|6321.1|6318.3|6321.1|6318.3|6320.7|6317.9|2
1613582570000|2021-02-17 17:22:50|6321|6318.2|6321|6318.2|6321.1|6318.3|6320.6|6317.8|0
1613582580000|2021-02-17 17:23:00|6320.6|6317.8|6321|6318.2|6321.1|6318.3|6320.6|6317.8|13
1613582590000|2021-02-17 17:23:10|6320.6|6317.8|6321.6|6318.8|6322.6|6319.8|6320.6|6317.8|41
1613582600000|2021-02-17 17:23:20|6321.5|6318.7|6321.1|6318.3|6321.5|6318.7|6321|6318.2|1
1613582610000|2021-02-17 17:23:30|6321.5|6318.7|6321.5|6318.7|6321.5|6318.7|6321.5|6318.7|3
1613582620000|2021-02-17 17:23:40|6321.6|6318.8|6321.1|6318.3|6321.6|6318.8|6321.1|6318.3|6
1613582630000|2021-02-17 17:23:50|6321.6|6318.8|6321.1|6318.3|6321.6|6318.8|6321.1|6318.3|3
1613582640000|2021-02-17 17:24:00|6321.2|6318.4|6323.6|6320.8|6324.4|6321.6|6321.2|6318.4|48
1613582650000|2021-02-17 17:24:10|6323.1|6320.3|6324.5|6321.7|6325|6322.2|6323.1|6320.3|20
1613582660000|2021-02-17 17:24:20|6324.6|6321.8|6325|6322.2|6325|6322.2|6324.6|6321.8|7
1613582670000|2021-02-17 17:24:30|6325.6|6322.8|6325.1|6322.3|6326|6323.2|6325|6322.2|60
1613582680000|2021-02-17 17:24:40|6325.4|6322.6|6321.5|6318.7|6325.4|6322.6|6321|6318.2|72
1613582690000|2021-02-17 17:24:50|6321.9|6319.1|6323|6320.2|6324|6321.2|6321.9|6319.1|20
1613582700000|2021-02-17 17:25:00|6323.1|6320.3|6324.9|6322.1|6324.9|6322.1|6323.1|6320.3|109
1613582710000|2021-02-17 17:25:10|6324.5|6321.7|6324.1|6321.3|6325|6322.2|6324|6321.2|14
1613582720000|2021-02-17 17:25:20|6324.6|6321.8|6324.6|6321.8|6324.6|6321.8|6324|6321.2|4
1613582730000|2021-02-17 17:25:30|6325|6322.2|6324.6|6321.8|6325|6322.2|6324.5|6321.7|12
1613582740000|2021-02-17 17:25:40|6325|6322.2|6321.7|6318.9|6325.6|6322.8|6320.1|6317.3|1302
1613582750000|2021-02-17 17:25:50|6321.1|6318.3|6321.2|6318.4|6321.7|6318.9|6320.7|6317.9|24
1613582760000|2021-02-17 17:26:00|6321.7|6318.9|6321.1|6318.3|6322.1|6319.3|6320.7|6317.9|30
1613582770000|2021-02-17 17:26:10|6321.5|6318.7|6321.7|6318.9|6321.7|6318.9|6320.5|6317.7|665
1613582780000|2021-02-17 17:26:20|6322.1|6319.3|6322.2|6319.4|6322.2|6319.4|6321.3|6318.5|23
1613582790000|2021-02-17 17:26:30|6322.3|6319.5|6322.7|6319.9|6322.7|6319.9|6322.2|6319.4|3
1613582800000|2021-02-17 17:26:40|6322.2|6319.4|6322.3|6319.5|6323.1|6320.3|6322.1|6319.3|4
1613582810000|2021-02-17 17:26:50|6322.2|6319.4|6324.2|6321.4|6324.7|6321.9|6322.2|6319.4|46
1613582820000|2021-02-17 17:27:00|6324.1|6321.3|6322.2|6319.4|6324.2|6321.4|6322.1|6319.3|3
1613582830000|2021-02-17 17:27:10|6322.7|6319.9|6323.1|6320.3|6323.1|6320.3|6322.1|6319.3|5
1613582840000|2021-02-17 17:27:20|6324.1|6321.3|6324.6|6321.8|6324.6|6321.8|6324.1|6321.3|12
1613582850000|2021-02-17 17:27:30|6325.1|6322.3|6325.2|6322.4|6326.1|6323.3|6325.1|6322.3|17
1613582860000|2021-02-17 17:27:40|6325.6|6322.8|6326.6|6323.8|6326.7|6323.9|6325.6|6322.8|30
1613582870000|2021-02-17 17:27:50|6325.7|6322.9|6325.7|6322.9|6325.7|6322.9|6325.7|6322.9|2
1613582880000|2021-02-17 17:28:00|6326.7|6323.9|6327.1|6324.3|6327.3|6324.5|6326.6|6323.8|55
1613582890000|2021-02-17 17:28:10|6327.3|6324.5|6327.2|6324.4|6327.3|6324.5|6327.2|6324.4|6
1613582900000|2021-02-17 17:28:20|6327.1|6324.3|6326.1|6323.3|6327.1|6324.3|6325.7|6322.9|8
1613582910000|2021-02-17 17:28:30|6325.6|6322.8|6326.2|6323.4|6326.2|6323.4|6325.2|6322.4|9
1613582920000|2021-02-17 17:28:40|6326.1|6323.3|6326.7|6323.9|6327.1|6324.3|6326.1|6323.3|7
1613582930000|2021-02-17 17:28:50|6327.1|6324.3|6328.2|6325.4|6329.1|6326.3|6327.1|6324.3|63
1613582940000|2021-02-17 17:29:00|6328.1|6325.3|6327.7|6324.9|6328.1|6325.3|6327.3|6324.5|6
1613582950000|2021-02-17 17:29:10|6328.1|6325.3|6328.2|6325.4|6329.1|6326.3|6327.7|6324.9|37
1613582960000|2021-02-17 17:29:20|6328.3|6325.5|6328.3|6325.5|6328.3|6325.5|6327.7|6324.9|9
1613582970000|2021-02-17 17:29:30|6328.2|6325.4|6328.7|6325.9|6328.7|6325.9|6327.8|6325|3
1613582980000|2021-02-17 17:29:40|6329|6326.2|6329.2|6326.4|6329.3|6326.5|6328.8|6326|10
1613582990000|2021-02-17 17:29:50|6329.3|6326.5|6329.7|6326.9|6329.7|6326.9|6329.2|6326.4|9
1613583000000|2021-02-17 17:30:00|6330|6327.2|6330.2|6327.4|6330.3|6327.5|6329.7|6326.9|22
1613583010000|2021-02-17 17:30:10|6330.3|6327.5|6330.8|6328|6331.3|6328.5|6330.3|6327.5|11
1613583020000|2021-02-17 17:30:20|6331.2|6328.4|6330.7|6327.9|6331.2|6328.4|6329.7|6326.9|40
1613583030000|2021-02-17 17:30:30|6331.2|6328.4|6329.7|6326.9|6331.2|6328.4|6329.7|6326.9|25
1613583040000|2021-02-17 17:30:40|6329.3|6326.5|6329.3|6326.5|6329.3|6326.5|6329.2|6326.4|5
1613583050000|2021-02-17 17:30:50|6330.1|6327.3|6331.1|6328.3|6331.1|6328.3|6329.2|6326.4|7
1613583060000|2021-02-17 17:31:00|6331.2|6328.4|6332.2|6329.4|6332.7|6329.9|6331.2|6328.4|93
1613583070000|2021-02-17 17:31:10|6331.7|6328.9|6331.7|6328.9|6332.7|6329.9|6331.7|6328.9|7
1613583080000|2021-02-17 17:31:20|6332.1|6329.3|6331.7|6328.9|6332.2|6329.4|6331.7|6328.9|5
1613583090000|2021-02-17 17:31:30|6331.6|6328.8|6331.6|6328.8|6331.7|6328.9|6331.6|6328.8|0
1613583100000|2021-02-17 17:31:40|6331.7|6328.9|6332.2|6329.4|6333.1|6330.3|6331.2|6328.4|6
1613583110000|2021-02-17 17:31:50|6332.1|6329.3|6330.7|6327.9|6332.2|6329.4|6330.7|6327.9|10
1613583120000|2021-02-17 17:32:00|6331.2|6328.4|6332.2|6329.4|6332.3|6329.5|6331.2|6328.4|9
1613583130000|2021-02-17 17:32:10|6332.3|6329.5|6333.2|6330.4|6333.3|6330.5|6332.2|6329.4|12
1613583140000|2021-02-17 17:32:20|6333.3|6330.5|6332.8|6330|6333.3|6330.5|6332.7|6329.9|55
1613583150000|2021-02-17 17:32:30|6333.3|6330.5|6331.2|6328.4|6333.3|6330.5|6331.2|6328.4|56
1613583160000|2021-02-17 17:32:40|6330.8|6328|6331.2|6328.4|6331.3|6328.5|6330.8|6328|18
1613583170000|2021-02-17 17:32:50|6330.7|6327.9|6330.3|6327.5|6330.8|6328|6330.2|6327.4|3
1613583180000|2021-02-17 17:33:00|6330.7|6327.9|6331.8|6329|6331.8|6329|6330.3|6327.5|43
1613583190000|2021-02-17 17:33:10|6331.7|6328.9|6331.7|6328.9|6331.8|6329|6331.7|6328.9|6
1613583200000|2021-02-17 17:33:20|6331.3|6328.5|6331.2|6328.4|6331.3|6328.5|6330.3|6327.5|6
1613583210000|2021-02-17 17:33:30|6331.3|6328.5|6331.8|6329|6332.2|6329.4|6331.3|6328.5|36
1613583220000|2021-02-17 17:33:40|6330.7|6327.9|6330.3|6327.5|6330.7|6327.9|6330.3|6327.5|4
1613583230000|2021-02-17 17:33:50|6330.7|6327.9|6330.7|6327.9|6331.3|6328.5|6330.7|6327.9|17
1613583240000|2021-02-17 17:34:00|6330.8|6328|6331.3|6328.5|6332.2|6329.4|6330.8|6328|27
1613583250000|2021-02-17 17:34:10|6331.5|6328.7|6331.8|6329|6331.8|6329|6331.5|6328.7|26
1613583260000|2021-02-17 17:34:20|6332.2|6329.4|6334.5|6331.7|6335.3|6332.5|6331.3|6328.5|1457
1613583270000|2021-02-17 17:34:30|6334.6|6331.8|6333.6|6330.8|6334.6|6331.8|6333.6|6330.8|34
1613583280000|2021-02-17 17:34:40|||||||||1
1613583290000|2021-02-17 17:34:50|6333.3|6330.5|6333.3|6330.5|6333.6|6330.8|6333.3|6330.5|37
1613583300000|2021-02-17 17:35:00|6333|6330.2|6334.3|6331.5|6334.6|6331.8|6333|6330.2|27
1613583310000|2021-02-17 17:35:10|6335|6332.2|6335.6|6332.8|6335.6|6332.8|6334.6|6331.8|1057
1613583320000|2021-02-17 17:35:20|6334.6|6331.8|6334.7|6331.9|6335.2|6332.4|6334.6|6331.8|34
1613583330000|2021-02-17 17:35:30|6334.6|6331.8|6334.6|6331.8|6334.6|6331.8|6334.6|6331.8|0
1613583340000|2021-02-17 17:35:40|6334.2|6331.4|6333.9|6331.1|6334.2|6331.4|6333.6|6330.8|12
1613583350000|2021-02-17 17:35:50|6334.2|6331.4|6334.1|6331.3|6334.6|6331.8|6334.1|6331.3|21
1613583360000|2021-02-17 17:36:00|6334.2|6331.4|6334.1|6331.3|6334.7|6331.9|6334.1|6331.3|32
1613583370000|2021-02-17 17:36:10|6334.2|6331.4|6334.2|6331.4|6334.2|6331.4|6333.6|6330.8|21
1613583380000|2021-02-17 17:36:20|6333.6|6330.8|6330.6|6327.8|6334.1|6331.3|6330.6|6327.8|69
1613583390000|2021-02-17 17:36:30|6331.1|6328.3|6332.7|6329.9|6332.7|6329.9|6331.1|6328.3|7
1613583400000|2021-02-17 17:36:40|6332.8|6330|6331.7|6328.9|6333.2|6330.4|6331.6|6328.8|11
1613583410000|2021-02-17 17:36:50|6332.2|6329.4|6330.7|6327.9|6332.2|6329.4|6330.6|6327.8|5
1613583420000|2021-02-17 17:37:00|6331.1|6328.3|6332.1|6329.3|6332.1|6329.3|6331.1|6328.3|2
1613583440000|2021-02-17 17:37:20|||||||||2
1613583450000|2021-02-17 17:37:30|6331.6|6328.8|6332.7|6329.9|6332.7|6329.9|6331.6|6328.8|91
1613583460000|2021-02-17 17:37:40|6332.8|6330|6332.7|6329.9|6332.8|6330|6331.7|6328.9|20
1613583480000|2021-02-17 17:38:00|6332.6|6329.8|6332.8|6330|6333.2|6330.4|6332.6|6329.8|16
1613583490000|2021-02-17 17:38:10|6333.2|6330.4|6333.7|6330.9|6333.7|6330.9|6333.2|6330.4|5
1613583500000|2021-02-17 17:38:20|6333.8|6331|6338.2|6335.4|6338.3|6335.5|6333.8|6331|226
1613583510000|2021-02-17 17:38:30|6337.8|6335|6336.2|6333.4|6338.2|6335.4|6336.2|6333.4|70
1613583520000|2021-02-17 17:38:40|6336.6|6333.8|6336.8|6334|6336.8|6334|6336.6|6333.8|54
1613583530000|2021-02-17 17:38:50|6337.7|6334.9|6336.2|6333.4|6337.7|6334.9|6336.2|6333.4|26
1613583540000|2021-02-17 17:39:00|6336.3|6333.5|6336.8|6334|6336.8|6334|6336.3|6333.5|24
1613583550000|2021-02-17 17:39:10|6338|6335.2|6338.7|6335.9|6338.8|6336|6337.8|6335|145
1613583560000|2021-02-17 17:39:20|6338.8|6336|6339.7|6336.9|6339.8|6337|6338.6|6335.8|26
1613583570000|2021-02-17 17:39:30|6339.6|6336.8|6337.2|6334.4|6339.6|6336.8|6336.8|6334|70
1613583580000|2021-02-17 17:39:40|6336.8|6334|6336.8|6334|6337.3|6334.5|6336.5|6333.7|42
1613583590000|2021-02-17 17:39:50|6337.3|6334.5|6337|6334.2|6337.8|6335|6336.8|6334|14
1613583600000|2021-02-17 17:40:00|6337.3|6334.5|6339.2|6336.4|6339.3|6336.5|6337.2|6334.4|61
1613583610000|2021-02-17 17:40:10|6338.8|6336|6338.3|6335.5|6338.8|6336|6338.3|6335.5|100
1613583620000|2021-02-17 17:40:20|6338.2|6335.4|6338.2|6335.4|6338.8|6336|6337.3|6334.5|57
1613583630000|2021-02-17 17:40:30|6338.8|6336|6338.3|6335.5|6338.8|6336|6338.3|6335.5|6
1613583640000|2021-02-17 17:40:40|6338.5|6335.7|6338.5|6335.7|6338.8|6336|6338.3|6335.5|11
1613583650000|2021-02-17 17:40:50|6338.8|6336|6338.8|6336|6338.8|6336|6337.8|6335|563
1613583660000|2021-02-17 17:41:00|6339.8|6337|6338.3|6335.5|6339.8|6337|6338.3|6335.5|119
1613583670000|2021-02-17 17:41:10|6338.5|6335.7|6338.8|6336|6338.8|6336|6338.3|6335.5|19
1613583680000|2021-02-17 17:41:20|6338.7|6335.9|6338.7|6335.9|6338.8|6336|6337.8|6335|16
1613583690000|2021-02-17 17:41:30|6338.3|6335.5|6339.3|6336.5|6339.8|6337|6338.3|6335.5|33
1613583700000|2021-02-17 17:41:40|6339.8|6337|6339.3|6336.5|6339.8|6337|6339.3|6336.5|102
1613583710000|2021-02-17 17:41:50|6339.2|6336.4|6338.8|6336|6339.2|6336.4|6338.8|6336|3
1613583720000|2021-02-17 17:42:00|6339.2|6336.4|6338.8|6336|6339.2|6336.4|6338.8|6336|17
1613583730000|2021-02-17 17:42:10|6338.6|6335.8|6337.8|6335|6338.6|6335.8|6337.3|6334.5|77
1613583740000|2021-02-17 17:42:20|6338.2|6335.4|6337.8|6335|6338.3|6335.5|6337.8|6335|40
1613583750000|2021-02-17 17:42:30|6337.3|6334.5|6336.8|6334|6337.8|6335|6336.8|6334|42
1613583760000|2021-02-17 17:42:40|6336.5|6333.7|6335.7|6332.9|6336.8|6334|6335.3|6332.5|72
1613583770000|2021-02-17 17:42:50|6335.3|6332.5|6334.8|6332|6335.8|6333|6334.8|6332|9
1613583780000|2021-02-17 17:43:00|6335.5|6332.7|6335.3|6332.5|6335.8|6333|6335.3|6332.5|17
1613583790000|2021-02-17 17:43:10|6334.8|6332|6337.2|6334.4|6337.5|6334.7|6334.8|6332|71
1613583800000|2021-02-17 17:43:20|6336.8|6334|6337.3|6334.5|6338.2|6335.4|6336.8|6334|48
1613583810000|2021-02-17 17:43:30|6337.2|6334.4|6337.8|6335|6338.5|6335.7|6336.8|6334|52
1613583820000|2021-02-17 17:43:40|6338.3|6335.5|6337|6334.2|6338.8|6336|6336.8|6334|142
1613583830000|2021-02-17 17:43:50|6337.3|6334.5|6337|6334.2|6337.3|6334.5|6336.8|6334|26
1613583840000|2021-02-17 17:44:00|6337.3|6334.5|6338.8|6336|6339.5|6336.7|6336.8|6334|18
1613583850000|2021-02-17 17:44:10|6338.5|6335.7|6339.3|6336.5|6339.5|6336.7|6338.3|6335.5|14
1613583860000|2021-02-17 17:44:20|6339.5|6336.7|6338|6335.2|6339.5|6336.7|6337.8|6335|28
1613583870000|2021-02-17 17:44:30|6338.3|6335.5|6339.8|6337|6339.8|6337|6338.3|6335.5|22
1613583880000|2021-02-17 17:44:40|6339.5|6336.7|6339.8|6337|6339.8|6337|6338.8|6336|12
1613583890000|2021-02-17 17:44:50|6340.1|6337.3|6341|6338.2|6341.5|6338.7|6339.8|6337|132
1613583900000|2021-02-17 17:45:00|6340.8|6338|6339.1|6336.3|6341|6338.2|6339.1|6336.3|34
1613583910000|2021-02-17 17:45:10|6339.6|6336.8|6341.5|6338.7|6341.8|6339|6339.5|6336.7|28
1613583920000|2021-02-17 17:45:20|6341.3|6338.5|6341|6338.2|6341.3|6338.5|6341|6338.2|5
1613583930000|2021-02-17 17:45:30|6340.7|6337.9|6341|6338.2|6341.3|6338.5|6339.8|6337|87
1613583940000|2021-02-17 17:45:40|6340.8|6338|6340.5|6337.7|6341.1|6338.3|6340.1|6337.3|37
1613583950000|2021-02-17 17:45:50|6340.1|6337.3|6340.6|6337.8|6340.6|6337.8|6340|6337.2|15
1613583960000|2021-02-17 17:46:00|6341|6338.2|6341.5|6338.7|6341.5|6338.7|6340.5|6337.7|9
1613583970000|2021-02-17 17:46:10|6341.1|6338.3|6341|6338.2|6341.5|6338.7|6341|6338.2|7
1613583980000|2021-02-17 17:46:20|6341.5|6338.7|6341.1|6338.3|6341.5|6338.7|6341|6338.2|1
1613583990000|2021-02-17 17:46:30|6341.5|6338.7|6340.3|6337.5|6341.5|6338.7|6339.5|6336.7|22
1613584000000|2021-02-17 17:46:40|6340|6337.2|6341|6338.2|6341|6338.2|6340|6337.2|18
1613584010000|2021-02-17 17:46:50|6340|6337.2|6341.5|6338.7|6341.5|6338.7|6340|6337.2|22
1613584020000|2021-02-17 17:47:00|6341.3|6338.5|6341.5|6338.7|6342|6339.2|6341.1|6338.3|23
1613584030000|2021-02-17 17:47:10|6341.8|6339|6341.8|6339|6342.1|6339.3|6341.8|6339|10
1613584040000|2021-02-17 17:47:20|6342|6339.2|6341.5|6338.7|6342|6339.2|6341.5|6338.7|2
1613584050000|2021-02-17 17:47:30|6341.8|6339|6341.1|6338.3|6341.8|6339|6341|6338.2|12
1613584060000|2021-02-17 17:47:40|6341|6338.2|6340.5|6337.7|6341|6338.2|6340.5|6337.7|1
1613584070000|2021-02-17 17:47:50|6340.6|6337.8|6340.5|6337.7|6341.1|6338.3|6340.5|6337.7|4
1613584080000|2021-02-17 17:48:00|6340.6|6337.8|6342.1|6339.3|6342.1|6339.3|6340.6|6337.8|10
1613584090000|2021-02-17 17:48:10|6341.8|6339|6341.5|6338.7|6341.8|6339|6341.5|6338.7|3
1613584100000|2021-02-17 17:48:20|||||||||6
1613584110000|2021-02-17 17:48:30|6341.1|6338.3|6340.5|6337.7|6341.1|6338.3|6340.5|6337.7|12
1613584120000|2021-02-17 17:48:40|6340.1|6337.3|6341.1|6338.3|6341.1|6338.3|6340.1|6337.3|34
1613584130000|2021-02-17 17:48:50|6340.6|6337.8|6341|6338.2|6341|6338.2|6340.6|6337.8|3
1613584140000|2021-02-17 17:49:00|6340.6|6337.8|6341.6|6338.8|6342.1|6339.3|6340.6|6337.8|32
1613584150000|2021-02-17 17:49:10|6342.1|6339.3|6341.1|6338.3|6342.1|6339.3|6341.1|6338.3|4
1613584160000|2021-02-17 17:49:20|6341.5|6338.7|6341.6|6338.8|6341.6|6338.8|6341.1|6338.3|202
1613584170000|2021-02-17 17:49:30|6341.5|6338.7|6341.5|6338.7|6341.5|6338.7|6341.5|6338.7|14
1613584180000|2021-02-17 17:49:40|6341.1|6338.3|6340.1|6337.3|6341.1|6338.3|6340.1|6337.3|27
1613584190000|2021-02-17 17:49:50|6340.5|6337.7|6340.1|6337.3|6340.6|6337.8|6340.1|6337.3|22
1613584200000|2021-02-17 17:50:00|6340.5|6337.7|6340.1|6337.3|6341.1|6338.3|6340.1|6337.3|36
1613584210000|2021-02-17 17:50:10|6339.6|6336.8|6338.6|6335.8|6339.6|6336.8|6338.6|6335.8|17
1613584220000|2021-02-17 17:50:20|6339.5|6336.7|6340.1|6337.3|6340.1|6337.3|6339.1|6336.3|32
1613584230000|2021-02-17 17:50:30|6340|6337.2|6340|6337.2|6340|6337.2|6340|6337.2|0
1613584240000|2021-02-17 17:50:40|6340.1|6337.3|6339.6|6336.8|6341.1|6338.3|6339.1|6336.3|12
1613584250000|2021-02-17 17:50:50|6340|6337.2|6340|6337.2|6340.1|6337.3|6339.6|6336.8|9
1613584260000|2021-02-17 17:51:00|6339.5|6336.7|6340.1|6337.3|6340.1|6337.3|6339.5|6336.7|269
1613584270000|2021-02-17 17:51:10|||||||||1
1613584280000|2021-02-17 17:51:20|6339.8|6337|6340|6337.2|6340.1|6337.3|6339.5|6336.7|18
1613584290000|2021-02-17 17:51:30|6339.6|6336.8|6341.6|6338.8|6341.6|6338.8|6339.6|6336.8|33
1613584300000|2021-02-17 17:51:40|6341.1|6338.3|6340.1|6337.3|6342|6339.2|6340.1|6337.3|16
1613584310000|2021-02-17 17:51:50|6339.1|6336.3|6339.1|6336.3|6341|6338.2|6339.1|6336.3|47
1613584320000|2021-02-17 17:52:00|6339|6336.2|6339.6|6336.8|6340.1|6337.3|6338.6|6335.8|15
1613584330000|2021-02-17 17:52:10|6339.1|6336.3|6339.6|6336.8|6339.7|6336.9|6339.1|6336.3|10
1613584340000|2021-02-17 17:52:20|6340.1|6337.3|6340.6|6337.8|6340.9|6338.1|6340.1|6337.3|62
1613584350000|2021-02-17 17:52:30|6340.4|6337.6|6339.1|6336.3|6340.4|6337.6|6338.8|6336|214
1613584360000|2021-02-17 17:52:40|6338.8|6336|6340.9|6338.1|6341.8|6339|6338.8|6336|95
1613584370000|2021-02-17 17:52:50|6341.4|6338.6|6340.4|6337.6|6341.4|6338.6|6340.1|6337.3|29
1613584380000|2021-02-17 17:53:00|6340.1|6337.3|6341.9|6339.1|6342.1|6339.3|6339.9|6337.1|53
1613584390000|2021-02-17 17:53:10|6341.8|6339|6343.1|6340.3|6344.6|6341.8|6341.8|6339|115
1613584400000|2021-02-17 17:53:20|6342.9|6340.1|6343.9|6341.1|6344.4|6341.6|6342.9|6340.1|16
1613584410000|2021-02-17 17:53:30|6343.8|6341|6342.4|6339.6|6343.8|6341|6341.3|6338.5|103
1613584420000|2021-02-17 17:53:40|6342.8|6340|6342.9|6340.1|6343.1|6340.3|6342.4|6339.6|10
1613584430000|2021-02-17 17:53:50|6343.1|6340.3|6344.1|6341.3|6344.1|6341.3|6342.4|6339.6|15
1613584440000|2021-02-17 17:54:00|6344.4|6341.6|6343.8|6341|6344.4|6341.6|6343.8|6341|9
1613584450000|2021-02-17 17:54:10|6343.1|6340.3|6343.1|6340.3|6343.1|6340.3|6342.8|6340|14
1613584460000|2021-02-17 17:54:20|6342.9|6340.1|6342.9|6340.1|6342.9|6340.1|6342.8|6340|2
1613584470000|2021-02-17 17:54:30|6343.4|6340.6|6342.8|6340|6343.4|6340.6|6342.8|6340|12
1613584480000|2021-02-17 17:54:40|6342.4|6339.6|6341.1|6338.3|6342.4|6339.6|6340.9|6338.1|61
1613584490000|2021-02-17 17:54:50|6341.4|6338.6|6341.9|6339.1|6341.9|6339.1|6341.4|6338.6|19
1613584500000|2021-02-17 17:55:00|6341.4|6338.6|6343.1|6340.3|6344.1|6341.3|6341.4|6338.6|44
1613584510000|2021-02-17 17:55:10|6343.8|6341|6344.8|6342|6345.4|6342.6|6343.8|6341|34
1613584520000|2021-02-17 17:55:20|6344.9|6342.1|6344.4|6341.6|6344.9|6342.1|6343.9|6341.1|10
1613584530000|2021-02-17 17:55:30|6344.3|6341.5|6344.3|6341.5|6344.4|6341.6|6344.3|6341.5|1
1613584540000|2021-02-17 17:55:40|6344.4|6341.6|6343.9|6341.1|6344.4|6341.6|6343.8|6341|5
1613584550000|2021-02-17 17:55:50|6343.8|6341|6344.4|6341.6|6344.4|6341.6|6343.8|6341|18
1613584560000|2021-02-17 17:56:00|6344.8|6342|6343.8|6341|6344.8|6342|6343.8|6341|11
1613584570000|2021-02-17 17:56:10|6343.1|6340.3|6343.9|6341.1|6344.4|6341.6|6343.1|6340.3|4
1613584580000|2021-02-17 17:56:20|6344.4|6341.6|6344.8|6342|6344.8|6342|6343.9|6341.1|14
1613584590000|2021-02-17 17:56:30|6345.8|6343|6345.8|6343|6345.8|6343|6344.8|6342|60
1613584600000|2021-02-17 17:56:40|||||||||16
1613584610000|2021-02-17 17:56:50|6346.8|6344|6347.9|6345.1|6348.6|6345.8|6346.8|6344|296
1613584620000|2021-02-17 17:57:00|6348.1|6345.3|6348.8|6346|6349.8|6347|6347.9|6345.1|26
1613584630000|2021-02-17 17:57:10|6348.4|6345.6|6348.4|6345.6|6348.8|6346|6347.9|6345.1|19
1613584640000|2021-02-17 17:57:20|6347.9|6345.1|6347.9|6345.1|6348.4|6345.6|6347.8|6345|48
1613584650000|2021-02-17 17:57:30|6347.8|6345|6345.8|6343|6347.9|6345.1|6344.8|6342|54
1613584660000|2021-02-17 17:57:40|6345.9|6343.1|6346.9|6344.1|6347.1|6344.3|6345.8|6343|39
1613584670000|2021-02-17 17:57:50|6346.8|6344|6346.3|6343.5|6346.9|6344.1|6346.3|6343.5|8
1613584680000|2021-02-17 17:58:00|6345.8|6343|6345.8|6343|6346.8|6344|6345.8|6343|16
1613584690000|2021-02-17 17:58:10|6345.4|6342.6|6344.8|6342|6345.8|6343|6344.8|6342|15
1613584700000|2021-02-17 17:58:20|6344.9|6342.1|6345.4|6342.6|6345.4|6342.6|6344.4|6341.6|3
1613584710000|2021-02-17 17:58:30|6345.8|6343|6345.3|6342.5|6345.8|6343|6345.3|6342.5|17
1613584720000|2021-02-17 17:58:40|6345.1|6342.3|6343.9|6341.1|6345.4|6342.6|6343.8|6341|24
1613584730000|2021-02-17 17:58:50|6344.3|6341.5|6344.8|6342|6345.3|6342.5|6344.3|6341.5|33
1613584740000|2021-02-17 17:59:00|6344.4|6341.6|6346.9|6344.1|6347.8|6345|6343.9|6341.1|75
1613584750000|2021-02-17 17:59:10|6346.8|6344|6347.3|6344.5|6347.3|6344.5|6346.8|6344|9
1613584760000|2021-02-17 17:59:20|6347.9|6345.1|6349.9|6347.1|6350.5|6347.7|6347.9|6345.1|43
1613584770000|2021-02-17 17:59:30|6349.4|6346.6|6349.4|6346.6|6349.8|6347|6349.4|6346.6|22
1613584780000|2021-02-17 17:59:40|6349.8|6347|6350.4|6347.6|6351.4|6348.6|6349.8|6347|35
1613584790000|2021-02-17 17:59:50|6350.1|6347.3|6349.9|6347.1|6350.4|6347.6|6349.4|6346.6|19
1613584800000|2021-02-17 18:00:00|6349.8|6347|6350.8|6348|6351.8|6349|6349.1|6346.3|47
1613584810000|2021-02-17 18:00:10|6350.9|6348.1|6350.8|6348|6351.1|6348.3|6350.1|6347.3|28
1613584820000|2021-02-17 18:00:20|6350.4|6347.6|6350.8|6348|6351.8|6349|6350.4|6347.6|63
1613584830000|2021-02-17 18:00:30|6350.4|6347.6|6350.9|6348.1|6351.1|6348.3|6350.4|6347.6|26
1613584840000|2021-02-17 18:00:40|6351.1|6348.3|6347.9|6345.1|6351.4|6348.6|6347.8|6345|248
1613584850000|2021-02-17 18:00:50|6348.3|6345.5|6346.8|6344|6348.8|6346|6346.8|6344|102
1613584860000|2021-02-17 18:01:00|6347.1|6344.3|6347.8|6345|6348.8|6346|6347.1|6344.3|107
1613584870000|2021-02-17 18:01:10|6348.8|6346|6347.3|6344.5|6349.4|6346.6|6347.3|6344.5|156
1613584880000|2021-02-17 18:01:20|6347.4|6344.6|6347.4|6344.6|6347.4|6344.6|6346.4|6343.6|23
1613584890000|2021-02-17 18:01:30|6347.8|6345|6348.4|6345.6|6348.4|6345.6|6347.4|6344.6|65
1613584900000|2021-02-17 18:01:40|6348.8|6346|6348.8|6346|6348.8|6346|6348.8|6346|6
1613584910000|2021-02-17 18:01:50|6348.4|6345.6|6348.3|6345.5|6348.8|6346|6347.8|6345|23
1613584920000|2021-02-17 18:02:00|6347.9|6345.1|6346.8|6344|6347.9|6345.1|6346.1|6343.3|67
1613584930000|2021-02-17 18:02:10|6346.4|6343.6|6346.9|6344.1|6347.1|6344.3|6346.4|6343.6|27
1613584940000|2021-02-17 18:02:20|6346.8|6344|6346.9|6344.1|6347.4|6344.6|6346.4|6343.6|35
1613584950000|2021-02-17 18:02:30|6347.3|6344.5|6347.3|6344.5|6347.4|6344.6|6345.8|6343|24
1613584960000|2021-02-17 18:02:40|6346.8|6344|6348.4|6345.6|6348.8|6346|6346.8|6344|58
1613584970000|2021-02-17 18:02:50|6348.8|6346|6349.4|6346.6|6349.4|6346.6|6347.9|6345.1|135
1613584980000|2021-02-17 18:03:00|6349.1|6346.3|6348.6|6345.8|6350.1|6347.3|6348.4|6345.6|37
1613584990000|2021-02-17 18:03:10|6348.4|6345.6|6348.1|6345.3|6349.1|6346.3|6348.1|6345.3|9
1613585000000|2021-02-17 18:03:20|6348.8|6346|6348.4|6345.6|6348.8|6346|6348.4|6345.6|6
1613585010000|2021-02-17 18:03:30|6348.1|6345.3|6347.8|6345|6348.1|6345.3|6347.4|6344.6|20
1613585020000|2021-02-17 18:03:40|6348.1|6345.3|6348.1|6345.3|6348.9|6346.1|6347.1|6344.3|62
1613585030000|2021-02-17 18:03:50|6347.9|6345.1|6347.4|6344.6|6348.8|6346|6347.4|6344.6|13
1613585040000|2021-02-17 18:04:00|6347.1|6344.3|6347.8|6345|6348.1|6345.3|6346.9|6344.1|21
1613585050000|2021-02-17 18:04:10|||||||||23
1613585060000|2021-02-17 18:04:20|6347.9|6345.1|6347.9|6345.1|6348.6|6345.8|6347.9|6345.1|49
1613585070000|2021-02-17 18:04:30|6347.8|6345|6348.4|6345.6|6348.4|6345.6|6347.8|6345|16
1613585080000|2021-02-17 18:04:40|6347.9|6345.1|6349.9|6347.1|6350.1|6347.3|6347.1|6344.3|57
1613585090000|2021-02-17 18:04:50|6350.1|6347.3|6352.1|6349.3|6353.1|6350.3|6349.4|6346.6|73
1613585100000|2021-02-17 18:05:00|6352.4|6349.6|6353.1|6350.3|6355.2|6352.4|6352.1|6349.3|263
1613585110000|2021-02-17 18:05:10|6353.4|6350.6|6353.9|6351.1|6354.1|6351.3|6353.4|6350.6|12
1613585120000|2021-02-17 18:05:20|6354.3|6351.5|6354.3|6351.5|6354.4|6351.6|6353.9|6351.1|3
1613585130000|2021-02-17 18:05:30|6353.9|6351.1|6355.1|6352.3|6355.1|6352.3|6353.8|6351|11
1613585140000|2021-02-17 18:05:40|6355.4|6352.6|6355.9|6353.1|6356.1|6353.3|6355.1|6352.3|12
1613585150000|2021-02-17 18:05:50|6356.4|6353.6|6356.4|6353.6|6356.4|6353.6|6355.9|6353.1|6
1613585160000|2021-02-17 18:06:00|6356.3|6353.5|6355.9|6353.1|6356.3|6353.5|6355.8|6353|34
1613585170000|2021-02-17 18:06:10|6356.1|6353.3|6355.6|6352.8|6356.4|6353.6|6355.6|6352.8|44
1613585180000|2021-02-17 18:06:20|6355.9|6353.1|6355.9|6353.1|6355.9|6353.1|6355.9|6353.1|4
1613585190000|2021-02-17 18:06:30|6355.8|6353|6353.7|6350.9|6355.8|6353|6352.9|6350.1|36
1613585200000|2021-02-17 18:06:40|6354.4|6351.6|6353.6|6350.8|6354.4|6351.6|6353.6|6350.8|15
1613585210000|2021-02-17 18:06:50|6354.1|6351.3|6353.9|6351.1|6354.4|6351.6|6353.9|6351.1|4
1613585220000|2021-02-17 18:07:00|6353.8|6351|6353.4|6350.6|6353.8|6351|6353.1|6350.3|20
1613585230000|2021-02-17 18:07:10|6353.1|6350.3|6352.9|6350.1|6353.1|6350.3|6352.8|6350|11
1613585240000|2021-02-17 18:07:20|6353.1|6350.3|6352.9|6350.1|6353.8|6351|6352.9|6350.1|12
1613585250000|2021-02-17 18:07:30|6353.1|6350.3|6354.9|6352.1|6355.1|6352.3|6353.1|6350.3|13
1613585260000|2021-02-17 18:07:40|6354.8|6352|6354.4|6351.6|6354.8|6352|6353.9|6351.1|16
1613585270000|2021-02-17 18:07:50|6354.1|6351.3|6354.6|6351.8|6354.6|6351.8|6354.1|6351.3|4
1613585280000|2021-02-17 18:08:00|6354.9|6352.1|6354.1|6351.3|6355.1|6352.3|6353.9|6351.1|43
1613585290000|2021-02-17 18:08:10|6353.9|6351.1|6353.4|6350.6|6354.6|6351.8|6353.4|6350.6|50
1613585300000|2021-02-17 18:08:20|6353.6|6350.8|6354.6|6351.8|6354.6|6351.8|6352.9|6350.1|193
1613585310000|2021-02-17 18:08:30|6354.4|6351.6|6353|6350.2|6354.4|6351.6|6353|6350.2|12
1613585320000|2021-02-17 18:08:40|6352.9|6350.1|6352.9|6350.1|6352.9|6350.1|6352.9|6350.1|11
1613585330000|2021-02-17 18:08:50|6353|6350.2|6353|6350.2|6353.9|6351.1|6352.9|6350.1|20
1613585340000|2021-02-17 18:09:00|6352.9|6350.1|6350.9|6348.1|6352.9|6350.1|6350.8|6348|127
1613585350000|2021-02-17 18:09:10|6350.8|6348|6351.9|6349.1|6352|6349.2|6350.8|6348|7
1613585360000|2021-02-17 18:09:20|6351.4|6348.6|6351.3|6348.5|6351.4|6348.6|6351.3|6348.5|10
1613585370000|2021-02-17 18:09:30|6350.9|6348.1|6350.9|6348.1|6351|6348.2|6350.2|6347.4|21
1613585380000|2021-02-17 18:09:40|6351|6348.2|6351.4|6348.6|6352.4|6349.6|6351|6348.2|53
1613585390000|2021-02-17 18:09:50|6351.2|6348.4|6351.4|6348.6|6351.4|6348.6|6350.4|6347.6|31
1613585400000|2021-02-17 18:10:00|6351.9|6349.1|6352.5|6349.7|6352.5|6349.7|6351.9|6349.1|16
1613585410000|2021-02-17 18:10:10|6352.9|6350.1|6352.4|6349.6|6352.9|6350.1|6352.4|6349.6|12
1613585420000|2021-02-17 18:10:20|6351.4|6348.6|6350.9|6348.1|6351.9|6349.1|6350.5|6347.7|37
1613585430000|2021-02-17 18:10:30|6350.8|6348|6348.9|6346.1|6350.8|6348|6348.9|6346.1|85
1613585440000|2021-02-17 18:10:40|6349|6346.2|6349.8|6347|6350.4|6347.6|6349|6346.2|23
1613585450000|2021-02-17 18:10:50|6349.9|6347.1|6350.5|6347.7|6350.5|6347.7|6349.9|6347.1|24
1613585460000|2021-02-17 18:11:00|6350.4|6347.6|6350.4|6347.6|6350.4|6347.6|6349.5|6346.7|264
1613585470000|2021-02-17 18:11:10|6350.8|6348|6352.5|6349.7|6352.5|6349.7|6350.8|6348|12
1613585480000|2021-02-17 18:11:20|6352.9|6350.1|6352|6349.2|6352.9|6350.1|6351.5|6348.7|2
1613585490000|2021-02-17 18:11:30|6351|6348.2|6350.5|6347.7|6351|6348.2|6350.4|6347.6|23
1613585500000|2021-02-17 18:11:40|6350.9|6348.1|6353.4|6350.6|6353.5|6350.7|6350.9|6348.1|70
1613585510000|2021-02-17 18:11:50|6352.8|6350|6351.9|6349.1|6352.8|6350|6351.9|6349.1|36
1613585520000|2021-02-17 18:12:00|6352|6349.2|6353|6350.2|6353|6350.2|6351.9|6349.1|28
1613585530000|2021-02-17 18:12:10|6352.9|6350.1|6352.4|6349.6|6352.9|6350.1|6352.4|6349.6|5
1613585540000|2021-02-17 18:12:20|6352|6349.2|6353.4|6350.6|6354|6351.2|6351.9|6349.1|23
1613585550000|2021-02-17 18:12:30|6353|6350.2|6351.3|6348.5|6353|6350.2|6349.4|6346.6|1340
1613585560000|2021-02-17 18:12:40|6351.4|6348.6|6351.4|6348.6|6351.9|6349.1|6351.4|6348.6|15
1613585570000|2021-02-17 18:12:50|6350.9|6348.1|6350.9|6348.1|6350.9|6348.1|6350.4|6347.6|9
1613585580000|2021-02-17 18:13:00|6351|6348.2|6350.9|6348.1|6351.4|6348.6|6350.4|6347.6|90
1613585590000|2021-02-17 18:13:10|6351.4|6348.6|6350|6347.2|6351.4|6348.6|6350|6347.2|55
1613585600000|2021-02-17 18:13:20|6350.5|6347.7|6350.5|6347.7|6350.5|6347.7|6350.4|6347.6|3
1613585610000|2021-02-17 18:13:30|6351.8|6349|6350.9|6348.1|6351.8|6349|6350.9|6348.1|4
1613585620000|2021-02-17 18:13:40|6350|6347.2|6348.2|6345.4|6350|6347.2|6348|6345.2|397
1613585630000|2021-02-17 18:13:50|6348.9|6346.1|6346.8|6344|6348.9|6346.1|6346.8|6344|115
1613585640000|2021-02-17 18:14:00|6346.4|6343.6|6345.9|6343.1|6346.4|6343.6|6345.4|6342.6|32
1613585650000|2021-02-17 18:14:10|6345.8|6343|6345.8|6343|6346.4|6343.6|6345.8|6343|2
1613585660000|2021-02-17 18:14:20|6345.9|6343.1|6346.9|6344.1|6346.9|6344.1|6345.9|6343.1|11
1613585670000|2021-02-17 18:14:30|6348.4|6345.6|6349.8|6347|6349.8|6347|6348|6345.2|27
1613585680000|2021-02-17 18:14:40|6350.3|6347.5|6354.3|6351.5|6354.4|6351.6|6350.3|6347.5|46
1613585690000|2021-02-17 18:14:50|6354.7|6351.9|6354.5|6351.7|6355.8|6353|6353.9|6351.1|345
1613585700000|2021-02-17 18:15:00|6354.4|6351.6|6354.4|6351.6|6354.5|6351.7|6353.9|6351.1|10
1613585710000|2021-02-17 18:15:10|6354|6351.2|6354.4|6351.6|6354.9|6352.1|6353.2|6350.4|8
1613585720000|2021-02-17 18:15:20|6354|6351.2|6353.9|6351.1|6354.4|6351.6|6353.9|6351.1|14
1613585730000|2021-02-17 18:15:30|6353.8|6351|6353.4|6350.6|6353.8|6351|6353|6350.2|3
1613585740000|2021-02-17 18:15:40|6353.8|6351|6352.4|6349.6|6353.8|6351|6352|6349.2|25
1613585750000|2021-02-17 18:15:50|6352|6349.2|6350.9|6348.1|6352|6349.2|6350.4|6347.6|47
1613585760000|2021-02-17 18:16:00|6350.5|6347.7|6350.5|6347.7|6351.4|6348.6|6349.9|6347.1|12
1613585770000|2021-02-17 18:16:10|6350.7|6347.9|6350|6347.2|6351|6348.2|6349.8|6347|84
1613585780000|2021-02-17 18:16:20|6350.4|6347.6|6351|6348.2|6351.4|6348.6|6350.4|6347.6|8
1613585790000|2021-02-17 18:16:30|6350.4|6347.6|6350.4|6347.6|6350.9|6348.1|6350|6347.2|29
1613585800000|2021-02-17 18:16:40|6350|6347.2|6349.5|6346.7|6350|6347.2|6349.4|6346.6|18
1613585810000|2021-02-17 18:16:50|6349.4|6346.6|6348.9|6346.1|6349.5|6346.7|6348.4|6345.6|9
1613585820000|2021-02-17 18:17:00|6349|6346.2|6350.3|6347.5|6350.3|6347.5|6348.9|6346.1|54
1613585830000|2021-02-17 18:17:10|6349.9|6347.1|6350.8|6348|6351.3|6348.5|6349.9|6347.1|31
1613585840000|2021-02-17 18:17:20|6350.9|6348.1|6352.4|6349.6|6352.4|6349.6|6350.9|6348.1|57
1613585850000|2021-02-17 18:17:30|6352.9|6350.1|6352.9|6350.1|6353|6350.2|6352.4|6349.6|36
1613585860000|2021-02-17 18:17:40|6353|6350.2|6355.3|6352.5|6355.4|6352.6|6353|6350.2|7
1613585870000|2021-02-17 18:17:50|6355.4|6352.6|6355.3|6352.5|6355.9|6353.1|6355.3|6352.5|7
1613585880000|2021-02-17 18:18:00|6354.9|6352.1|6356.8|6354|6356.8|6354|6354.9|6352.1|29
1613585890000|2021-02-17 18:18:10|6356|6353.2|6355.9|6353.1|6356.4|6353.6|6355.8|6353|12
1613585900000|2021-02-17 18:18:20|6356|6353.2|6356.4|6353.6|6356.4|6353.6|6355.9|6353.1|5
1613585910000|2021-02-17 18:18:30|6356.3|6353.5|6359.4|6356.6|6359.4|6356.6|6356.3|6353.5|217
1613585920000|2021-02-17 18:18:40|6360|6357.2|6359.9|6357.1|6360.4|6357.6|6359.4|6356.6|84
1613585930000|2021-02-17 18:18:50|6359.8|6357|6359.8|6357|6360.4|6357.6|6359.8|6357|9
1613585940000|2021-02-17 18:19:00|6359.4|6356.6|6360.4|6357.6|6360.4|6357.6|6359.4|6356.6|43
1613585950000|2021-02-17 18:19:10|6359.9|6357.1|6358.8|6356|6360.4|6357.6|6358.8|6356|19
1613585960000|2021-02-17 18:19:20|6358.9|6356.1|6356.8|6354|6359.4|6356.6|6356.8|6354|33
1613585970000|2021-02-17 18:19:30|6356.1|6353.3|6356.9|6354.1|6356.9|6354.1|6355.8|6353|11
1613585980000|2021-02-17 18:19:40|6357.4|6354.6|6355.8|6353|6357.8|6355|6355.8|6353|33
1613585990000|2021-02-17 18:19:50|6355.4|6352.6|6355.3|6352.5|6355.4|6352.6|6354.8|6352|29
1613586000000|2021-02-17 18:20:00|6355.4|6352.6|6354.8|6352|6355.9|6353.1|6354.8|6352|16
1613586010000|2021-02-17 18:20:10|6354.9|6352.1|6353.8|6351|6355|6352.2|6353.8|6351|13
1613586020000|2021-02-17 18:20:20|6353.9|6351.1|6353.8|6351|6354.9|6352.1|6353.8|6351|10
1613586030000|2021-02-17 18:20:30|6353.9|6351.1|6355|6352.2|6355|6352.2|6353.8|6351|28
1613586040000|2021-02-17 18:20:40|6355.8|6353|6355.4|6352.6|6355.8|6353|6354.9|6352.1|7
1613586050000|2021-02-17 18:20:50|6355|6352.2|6355.9|6353.1|6356|6353.2|6355|6352.2|15
1613586060000|2021-02-17 18:21:00|6356|6353.2|6355.9|6353.1|6356|6353.2|6355.4|6352.6|9
1613586070000|2021-02-17 18:21:10|6355.8|6353|6355.4|6352.6|6355.8|6353|6355.4|6352.6|3
1613586080000|2021-02-17 18:21:20|6355|6352.2|6355.4|6352.6|6355.4|6352.6|6355|6352.2|9
1613586090000|2021-02-17 18:21:30|6355|6352.2|6355|6352.2|6355|6352.2|6355|6352.2|3
1613586100000|2021-02-17 18:21:40|6355.4|6352.6|6353.9|6351.1|6356|6353.2|6353.4|6350.6|174
1613586110000|2021-02-17 18:21:50|6353.8|6351|6353.4|6350.6|6354.4|6351.6|6353.4|6350.6|10
1613586120000|2021-02-17 18:22:00|6353.8|6351|6354.8|6352|6355.4|6352.6|6353.8|6351|16
1613586130000|2021-02-17 18:22:10|6354.9|6352.1|6354.9|6352.1|6355.4|6352.6|6354.9|6352.1|4
1613586140000|2021-02-17 18:22:20|6355.4|6352.6|6357|6354.2|6357.4|6354.6|6355.4|6352.6|12
1613586150000|2021-02-17 18:22:30|6357.4|6354.6|6357.3|6354.5|6357.4|6354.6|6357.3|6354.5|2
1613586160000|2021-02-17 18:22:40|6357.4|6354.6|6356.9|6354.1|6357.4|6354.6|6356.8|6354|12
1613586170000|2021-02-17 18:22:50|6356.4|6353.6|6355.3|6352.5|6356.4|6353.6|6355.3|6352.5|15
1613586180000|2021-02-17 18:23:00|6354.9|6352.1|6356.3|6353.5|6356.4|6353.6|6354.9|6352.1|9
1613586190000|2021-02-17 18:23:10|6356.4|6353.6|6354.9|6352.1|6357|6354.2|6354.9|6352.1|128
1613586200000|2021-02-17 18:23:20|6354.4|6351.6|6353.9|6351.1|6354.4|6351.6|6353.9|6351.1|5
1613586210000|2021-02-17 18:23:30|6353.4|6350.6|6353.4|6350.6|6353.4|6350.6|6353.4|6350.6|6
1613586220000|2021-02-17 18:23:40|||||||||2
1613586230000|2021-02-17 18:23:50|6353.8|6351|6353.9|6351.1|6353.9|6351.1|6353.8|6351|3
1613586240000|2021-02-17 18:24:00|6353.3|6350.5|6352.8|6350|6354.4|6351.6|6352|6349.2|71
1613586250000|2021-02-17 18:24:10|6352.6|6349.8|6351.4|6348.6|6352.6|6349.8|6351.4|6348.6|45
1613586260000|2021-02-17 18:24:20|6351.8|6349|6351.4|6348.6|6351.8|6349|6351.4|6348.6|41
1613586270000|2021-02-17 18:24:30|6351.3|6348.5|6351.4|6348.6|6351.4|6348.6|6350.4|6347.6|9
1613586280000|2021-02-17 18:24:40|6351.8|6349|6351.4|6348.6|6351.8|6349|6351.4|6348.6|7
1613586290000|2021-02-17 18:24:50|6351.8|6349|6351.8|6349|6351.8|6349|6351.8|6349|16
1613586300000|2021-02-17 18:25:00|||||||||1
1613586310000|2021-02-17 18:25:10|6351.4|6348.6|6351.4|6348.6|6351.4|6348.6|6351.4|6348.6|104
1613586320000|2021-02-17 18:25:20|6351.8|6349|6351.4|6348.6|6351.8|6349|6350.8|6348|106
1613586330000|2021-02-17 18:25:30|6351.8|6349|6350|6347.2|6351.8|6349|6350|6347.2|10
1613586340000|2021-02-17 18:25:40|6350.4|6347.6|6352.4|6349.6|6354|6351.2|6350.4|6347.6|128
1613586350000|2021-02-17 18:25:50|6352.8|6350|6353|6350.2|6353.4|6350.6|6352.4|6349.6|20
1613586360000|2021-02-17 18:26:00|6353.4|6350.6|6355.9|6353.1|6355.9|6353.1|6353.4|6350.6|83
1613586370000|2021-02-17 18:26:10|6356.4|6353.6|6356.3|6353.5|6356.8|6354|6355.9|6353.1|18
1613586380000|2021-02-17 18:26:20|6356|6353.2|6355.9|6353.1|6356.4|6353.6|6355.8|6353|11
1613586390000|2021-02-17 18:26:30|6355.8|6353|6355.8|6353|6356.3|6353.5|6355.3|6352.5|47
1613586400000|2021-02-17 18:26:40|6355.3|6352.5|6355.3|6352.5|6355.8|6353|6355.3|6352.5|20
1613586410000|2021-02-17 18:26:50|6355.4|6352.6|6355.8|6353|6355.8|6353|6355.3|6352.5|3
1613586420000|2021-02-17 18:27:00|6355.4|6352.6|6358.8|6356|6358.8|6356|6355.4|6352.6|61
1613586430000|2021-02-17 18:27:10|6359.1|6356.3|6359.4|6356.6|6359.4|6356.6|6359.1|6356.3|11
1613586440000|2021-02-17 18:27:20|6359.3|6356.5|6358.8|6356|6359.4|6356.6|6358.8|6356|9
1613586450000|2021-02-17 18:27:30|6358.9|6356.1|6360.4|6357.6|6361.8|6359|6358.9|6356.1|85
1613586460000|2021-02-17 18:27:40|6360.3|6357.5|6359.8|6357|6360.8|6358|6359.8|6357|6
1613586470000|2021-02-17 18:27:50|6359.9|6357.1|6358.8|6356|6359.9|6357.1|6358.8|6356|5
1613586480000|2021-02-17 18:28:00|6358.4|6355.6|6357.8|6355|6358.4|6355.6|6356.8|6354|20
1613586490000|2021-02-17 18:28:10|6357.3|6354.5|6356.9|6354.1|6357.4|6354.6|6356.8|6354|3
1613586500000|2021-02-17 18:28:20|6356.8|6354|6356.4|6353.6|6357|6354.2|6356.4|6353.6|13
1613586510000|2021-02-17 18:28:30|6356.3|6353.5|6356.9|6354.1|6356.9|6354.1|6356.3|6353.5|8
1613586520000|2021-02-17 18:28:40|6357|6354.2|6358.4|6355.6|6358.8|6356|6357|6354.2|20
1613586530000|2021-02-17 18:28:50|6358.9|6356.1|6358.8|6356|6358.9|6356.1|6357.8|6355|4
1613586540000|2021-02-17 18:29:00|6358.4|6355.6|6358|6355.2|6359.3|6356.5|6358|6355.2|16
1613586550000|2021-02-17 18:29:10|6357.9|6355.1|6358.8|6356|6358.9|6356.1|6357.9|6355.1|5
1613586560000|2021-02-17 18:29:20|6358.9|6356.1|6360|6357.2|6360|6357.2|6358.9|6356.1|21
1613586570000|2021-02-17 18:29:30|6359.9|6357.1|6360.8|6358|6360.8|6358|6359.8|6357|8
1613586580000|2021-02-17 18:29:40|6360.9|6358.1|6360.9|6358.1|6360.9|6358.1|6360.8|6358|17
1613586590000|2021-02-17 18:29:50|6360.8|6358|6360.8|6358|6361.4|6358.6|6360.4|6357.6|23
1613586600000|2021-02-17 18:30:00|6360.4|6357.6|6360.3|6357.5|6360.4|6357.6|6359.3|6356.5|18
1613586610000|2021-02-17 18:30:10|6359.9|6357.1|6359.8|6357|6360.3|6357.5|6359.8|6357|5
1613586620000|2021-02-17 18:30:20|6360.3|6357.5|6360.9|6358.1|6360.9|6358.1|6359.8|6357|50
1613586630000|2021-02-17 18:30:30|6361|6358.2|6363|6360.2|6363.4|6360.6|6361|6358.2|135
1613586640000|2021-02-17 18:30:40|6363.4|6360.6|6366|6363.2|6366|6363.2|6362.8|6360|509
1613586650000|2021-02-17 18:30:50|6366.6|6363.8|6364|6361.2|6366.6|6363.8|6363.3|6360.5|189
1613586660000|2021-02-17 18:31:00|6363|6360.2|6364.1|6361.3|6364.6|6361.8|6362.6|6359.8|104
1613586670000|2021-02-17 18:31:10|6364.6|6361.8|6366|6363.2|6366|6363.2|6364.5|6361.7|11
1613586680000|2021-02-17 18:31:20|6365.6|6362.8|6364|6361.2|6365.6|6362.8|6364|6361.2|40
1613586690000|2021-02-17 18:31:30|6364.1|6361.3|6364|6361.2|6364.6|6361.8|6364|6361.2|43
1613586700000|2021-02-17 18:31:40|6364.6|6361.8|6365.1|6362.3|6365.1|6362.3|6364.5|6361.7|7
1613586710000|2021-02-17 18:31:50|6365|6362.2|6365.1|6362.3|6365.3|6362.5|6365|6362.2|4
1613586720000|2021-02-17 18:32:00|6365|6362.2|6365.6|6362.8|6365.6|6362.8|6365|6362.2|6
1613586730000|2021-02-17 18:32:10|6365.1|6362.3|6364|6361.2|6365.6|6362.8|6364|6361.2|121
1613586740000|2021-02-17 18:32:20|6364.5|6361.7|6363.6|6360.8|6365|6362.2|6363.5|6360.7|9
1613586750000|2021-02-17 18:32:30|6364|6361.2|6365.1|6362.3|6365.1|6362.3|6364|6361.2|26
1613586760000|2021-02-17 18:32:40|6365.6|6362.8|6365.6|6362.8|6365.6|6362.8|6365.6|6362.8|54
1613586770000|2021-02-17 18:32:50|6365.5|6362.7|6365.6|6362.8|6365.6|6362.8|6364.6|6361.8|45
1613586780000|2021-02-17 18:33:00|||||||||2
1613586790000|2021-02-17 18:33:10|6366|6363.2|6365.5|6362.7|6366|6363.2|6365|6362.2|14
1613586800000|2021-02-17 18:33:20|6364.9|6362.1|6361.4|6358.6|6364.9|6362.1|6359.4|6356.6|872
1613586810000|2021-02-17 18:33:30|6361.7|6358.9|6362.9|6360.1|6363.2|6360.4|6361.7|6358.9|13
1613586820000|2021-02-17 18:33:40|6363.4|6360.6|6363.5|6360.7|6364.2|6361.4|6363.1|6360.3|15
1613586830000|2021-02-17 18:33:50|6364.4|6361.6|6364.7|6361.9|6364.7|6361.9|6364.4|6361.6|18
1613586840000|2021-02-17 18:34:00|6365|6362.2|6365.9|6363.1|6366|6363.2|6364.4|6361.6|67
1613586850000|2021-02-17 18:34:10|6365.4|6362.6|6365.9|6363.1|6365.9|6363.1|6365.4|6362.6|3
1613586860000|2021-02-17 18:34:20|6367.4|6364.6|6365.5|6362.7|6367.4|6364.6|6365.4|6362.6|18
1613586870000|2021-02-17 18:34:30|6365.9|6363.1|6365.9|6363.1|6365.9|6363.1|6365.9|6363.1|22
1613586880000|2021-02-17 18:34:40|6366.4|6363.6|6365.9|6363.1|6366.4|6363.6|6365.9|6363.1|1
1613586890000|2021-02-17 18:34:50|6366.2|6363.4|6366.1|6363.3|6369.7|6366.9|6365.7|6362.9|715
1613586900000|2021-02-17 18:35:00|6366.7|6363.9|6367.1|6364.3|6367.1|6364.3|6365.7|6362.9|12
1613586910000|2021-02-17 18:35:10|6366.6|6363.8|6367.5|6364.7|6368.1|6365.3|6366.6|6363.8|16
1613586920000|2021-02-17 18:35:20|6366.6|6363.8|6366.1|6363.3|6366.6|6363.8|6365.7|6362.9|5
1613586930000|2021-02-17 18:35:30|6365.7|6362.9|6363.6|6360.8|6366.7|6363.9|6363.6|6360.8|44
1613586940000|2021-02-17 18:35:40|6363.7|6360.9|6363.6|6360.8|6364.1|6361.3|6363.6|6360.8|9
1613586950000|2021-02-17 18:35:50|6363.7|6360.9|6363.7|6360.9|6364.7|6361.9|6363.7|6360.9|16
1613586960000|2021-02-17 18:36:00|6364.4|6361.6|6364.6|6361.8|6364.7|6361.9|6364.4|6361.6|1
1613586970000|2021-02-17 18:36:10|6365|6362.2|6367.1|6364.3|6367.7|6364.9|6365|6362.2|76
1613586980000|2021-02-17 18:36:20|6367.2|6364.4|6365.2|6362.4|6367.2|6364.4|6365.1|6362.3|28
1613586990000|2021-02-17 18:36:30|6365.6|6362.8|6365.1|6362.3|6366.1|6363.3|6365.1|6362.3|3
1613587000000|2021-02-17 18:36:40|6365.6|6362.8|6366.1|6363.3|6366.1|6363.3|6365.6|6362.8|4
1613587010000|2021-02-17 18:36:50|6366|6363.2|6365.7|6362.9|6366|6363.2|6365.7|6362.9|0
1613587020000|2021-02-17 18:37:00|6366.6|6363.8|6368.1|6365.3|6368.6|6365.8|6366.6|6363.8|15
1613587030000|2021-02-17 18:37:10|6367.7|6364.9|6367.1|6364.3|6369.1|6366.3|6367.1|6364.3|59
1613587040000|2021-02-17 18:37:20|6367.5|6364.7|6367.1|6364.3|6367.7|6364.9|6366.7|6363.9|19
1613587050000|2021-02-17 18:37:30|6367|6364.2|6367.5|6364.7|6367.5|6364.7|6367|6364.2|4
1613587060000|2021-02-17 18:37:40|6366.1|6363.3|6365.1|6362.3|6366.1|6363.3|6365.1|6362.3|28
1613587070000|2021-02-17 18:37:50|6365.6|6362.8|6365.6|6362.8|6366.1|6363.3|6365.1|6362.3|16
1613587080000|2021-02-17 18:38:00|6365.7|6362.9|6366.1|6363.3|6366.1|6363.3|6364.7|6361.9|35
1613587090000|2021-02-17 18:38:10|6366.2|6363.4|6366.7|6363.9|6366.7|6363.9|6366.2|6363.4|10
1613587100000|2021-02-17 18:38:20|6366.6|6363.8|6365.6|6362.8|6366.6|6363.8|6364.7|6361.9|256
1613587110000|2021-02-17 18:38:30|6365.7|6362.9|6365.5|6362.7|6365.7|6362.9|6365.5|6362.7|2
1613587120000|2021-02-17 18:38:40|6365.7|6362.9|6366.6|6363.8|6366.7|6363.9|6365.7|6362.9|5
1613587130000|2021-02-17 18:38:50|6366.5|6363.7|6366|6363.2|6366.5|6363.7|6366|6363.2|3
1613587140000|2021-02-17 18:39:00|6365.6|6362.8|6366.1|6363.3|6366.1|6363.3|6365.5|6362.7|13
1613587150000|2021-02-17 18:39:10|6366|6363.2|6365.6|6362.8|6366.1|6363.3|6365.5|6362.7|2
1613587160000|2021-02-17 18:39:20|||||||||2
1613587170000|2021-02-17 18:39:30|6366|6363.2|6366|6363.2|6366.5|6363.7|6365.5|6362.7|11
1613587180000|2021-02-17 18:39:40|6365.6|6362.8|6368.6|6365.8|6368.6|6365.8|6365.5|6362.7|235
1613587190000|2021-02-17 18:39:50|6367.2|6364.4|6367.1|6364.3|6368.1|6365.3|6367.1|6364.3|5
1613587200000|2021-02-17 18:40:00|6367.5|6364.7|6367|6364.2|6367.6|6364.8|6365.5|6362.7|50
1613587210000|2021-02-17 18:40:10|6367.1|6364.3|6366.5|6363.7|6367.1|6364.3|6366.5|6363.7|9
1613587220000|2021-02-17 18:40:20|6365.7|6362.9|6366.5|6363.7|6366.5|6363.7|6365.5|6362.7|8
1613587230000|2021-02-17 18:40:30|||||||||5
1613587240000|2021-02-17 18:40:40|6366.3|6363.5|6366.1|6363.3|6366.3|6363.5|6365.5|6362.7|4
1613587250000|2021-02-17 18:40:50|6366.6|6363.8|6366.5|6363.7|6366.6|6363.8|6366.5|6363.7|6
1613587260000|2021-02-17 18:41:00|6366.8|6364|6367|6364.2|6367.1|6364.3|6366.6|6363.8|12
1613587270000|2021-02-17 18:41:10|6367.5|6364.7|6367.5|6364.7|6367.5|6364.7|6367.5|6364.7|10
1613587280000|2021-02-17 18:41:20|6368.1|6365.3|6368|6365.2|6368.5|6365.7|6367.5|6364.7|50
1613587290000|2021-02-17 18:41:30|6368.1|6365.3|6367.5|6364.7|6368.1|6365.3|6367.1|6364.3|45
1613587300000|2021-02-17 18:41:40|6367.1|6364.3|6367|6364.2|6367.1|6364.3|6366.5|6363.7|63
1613587310000|2021-02-17 18:41:50|6366.6|6363.8|6364.6|6361.8|6366.6|6363.8|6364.6|6361.8|37
1613587320000|2021-02-17 18:42:00|6365|6362.2|6365|6362.2|6365.5|6362.7|6365|6362.2|4
1613587330000|2021-02-17 18:42:10|6365.1|6362.3|6365.5|6362.7|6365.5|6362.7|6364.6|6361.8|9
1613587340000|2021-02-17 18:42:20|6364.7|6361.9|6364|6361.2|6365.1|6362.3|6363.5|6360.7|47
1613587350000|2021-02-17 18:42:30|6364.1|6361.3|6363.1|6360.3|6364.5|6361.7|6362.5|6359.7|42
1613587360000|2021-02-17 18:42:40|6363.5|6360.7|6363.1|6360.3|6364.1|6361.3|6363.1|6360.3|30
1613587370000|2021-02-17 18:42:50|6362.6|6359.8|6363.5|6360.7|6363.5|6360.7|6362.5|6359.7|294
1613587380000|2021-02-17 18:43:00|6363.1|6360.3|6364.1|6361.3|6364.6|6361.8|6363.1|6360.3|26
1613587390000|2021-02-17 18:43:10|6364.5|6361.7|6364.5|6361.7|6365.1|6362.3|6364.5|6361.7|15
1613587400000|2021-02-17 18:43:20|6364.1|6361.3|6364.5|6361.7|6365.1|6362.3|6364.1|6361.3|19
1613587410000|2021-02-17 18:43:30|6364.1|6361.3|6365|6362.2|6365.5|6362.7|6364.1|6361.3|10
1613587420000|2021-02-17 18:43:40|6364.7|6361.9|6365|6362.2|6365.1|6362.3|6364.7|6361.9|11
1613587430000|2021-02-17 18:43:50|6365.6|6362.8|6366|6363.2|6366.1|6363.3|6365.1|6362.3|35
1613587440000|2021-02-17 18:44:00|6366.1|6363.3|6366.1|6363.3|6366.1|6363.3|6366|6363.2|18
1613587450000|2021-02-17 18:44:10|6365.8|6363|6365|6362.2|6366|6363.2|6365|6362.2|19
1613587460000|2021-02-17 18:44:20|6364.8|6362|6364.6|6361.8|6365.1|6362.3|6364.6|6361.8|16
1613587470000|2021-02-17 18:44:30|6365|6362.2|6366|6363.2|6367.5|6364.7|6365|6362.2|56
1613587480000|2021-02-17 18:44:40|6366.1|6363.3|6366.6|6363.8|6366.6|6363.8|6365.5|6362.7|20
1613587490000|2021-02-17 18:44:50|6366.7|6363.9|6367.1|6364.3|6367.5|6364.7|6366.7|6363.9|49
1613587500000|2021-02-17 18:45:00|6367|6364.2|6365|6362.2|6367.5|6364.7|6365|6362.2|33
1613587510000|2021-02-17 18:45:10|6365.1|6362.3|6364.2|6361.4|6365.5|6362.7|6364.1|6361.3|17
1613587520000|2021-02-17 18:45:20|6365|6362.2|6364.6|6361.8|6365.1|6362.3|6364.6|6361.8|9
1613587530000|2021-02-17 18:45:30|6365|6362.2|6366|6363.2|6366|6363.2|6365|6362.2|22
1613587540000|2021-02-17 18:45:40|6365.6|6362.8|6365.8|6363|6367.3|6364.5|6365.6|6362.8|47
1613587550000|2021-02-17 18:45:50|6365.5|6362.7|6366|6363.2|6366|6363.2|6365|6362.2|25
1613587560000|2021-02-17 18:46:00|6366.1|6363.3|6366.5|6363.7|6366.5|6363.7|6365.5|6362.7|15
1613587570000|2021-02-17 18:46:10|6366.3|6363.5|6365.1|6362.3|6366.5|6363.7|6365.1|6362.3|7
1613587580000|2021-02-17 18:46:20|6364.5|6361.7|6364.5|6361.7|6364.6|6361.8|6364|6361.2|9
1613587590000|2021-02-17 18:46:30|6364.6|6361.8|6364.8|6362|6365|6362.2|6364.5|6361.7|117
1613587600000|2021-02-17 18:46:40|6364.6|6361.8|6364.1|6361.3|6364.6|6361.8|6364|6361.2|4
1613587610000|2021-02-17 18:46:50|6364|6361.2|6363.6|6360.8|6364.5|6361.7|6363.5|6360.7|12
1613587620000|2021-02-17 18:47:00|6364|6361.2|6364|6361.2|6364|6361.2|6363.5|6360.7|25
1613587630000|2021-02-17 18:47:10|6364.5|6361.7|6364.5|6361.7|6364.5|6361.7|6364.3|6361.5|17
1613587640000|2021-02-17 18:47:20|||||||||2
1613587650000|2021-02-17 18:47:30|||||||||1
1613587660000|2021-02-17 18:47:40|||||||||5
1613587670000|2021-02-17 18:47:50|6364.7|6361.9|6365.5|6362.7|6365.5|6362.7|6364.7|6361.9|32
1613587680000|2021-02-17 18:48:00|6365.1|6362.3|6365.1|6362.3|6365.5|6362.7|6364.5|6361.7|9
1613587690000|2021-02-17 18:48:10|||||||||1
1613587700000|2021-02-17 18:48:20|6365.5|6362.7|6365.5|6362.7|6365.5|6362.7|6365.1|6362.3|10
1613587710000|2021-02-17 18:48:30|6365.1|6362.3|6364.5|6361.7|6365.1|6362.3|6364.5|6361.7|8
1613587720000|2021-02-17 18:48:40|6364.1|6361.3|6364.7|6361.9|6364.7|6361.9|6364.1|6361.3|9
1613587730000|2021-02-17 18:48:50|6365.1|6362.3|6365.1|6362.3|6365.1|6362.3|6365.1|6362.3|5
1613587740000|2021-02-17 18:49:00|6365.5|6362.7|6366.1|6363.3|6366.1|6363.3|6365.5|6362.7|50
1613587750000|2021-02-17 18:49:10|||||||||4
1613587760000|2021-02-17 18:49:20|6365.8|6363|6365|6362.2|6365.8|6363|6364.5|6361.7|496
1613587770000|2021-02-17 18:49:30|6364.5|6361.7|6365|6362.2|6365.3|6362.5|6364.5|6361.7|53
1613587780000|2021-02-17 18:49:40|6365.5|6362.7|6365.5|6362.7|6365.5|6362.7|6365.5|6362.7|11
1613587790000|2021-02-17 18:49:50|6365.3|6362.5|6363.7|6360.9|6365.3|6362.5|6363.5|6360.7|44
1613587800000|2021-02-17 18:50:00|6364.5|6361.7|6365.1|6362.3|6365.5|6362.7|6363.5|6360.7|34
1613587810000|2021-02-17 18:50:10|6365.5|6362.7|6364.5|6361.7|6365.5|6362.7|6364.5|6361.7|6
1613587820000|2021-02-17 18:50:20|6363.7|6360.9|6363.5|6360.7|6363.7|6360.9|6363.5|6360.7|8
1613587830000|2021-02-17 18:50:30|6363.8|6361|6364.3|6361.5|6364.3|6361.5|6363.8|6361|1
1613587840000|2021-02-17 18:50:40|6364.5|6361.7|6364.5|6361.7|6365|6362.2|6364.5|6361.7|22
1613587850000|2021-02-17 18:50:50|6364.8|6362|6363.3|6360.5|6364.8|6362|6363.3|6360.5|9
1613587860000|2021-02-17 18:51:00|6363|6360.2|6362.3|6359.5|6363|6360.2|6362.3|6359.5|40
1613587870000|2021-02-17 18:51:10|6362|6359.2|6361.8|6359|6363.8|6361|6361.8|6359|45
1613587880000|2021-02-17 18:51:20|6362.2|6359.4|6363.3|6360.5|6363.3|6360.5|6361.8|6359|124
1613587890000|2021-02-17 18:51:30|6363|6360.2|6363.1|6360.3|6363.5|6360.7|6363|6360.2|10
1613587900000|2021-02-17 18:51:40|6363.5|6360.7|6361.6|6358.8|6363.5|6360.7|6361.6|6358.8|35
1613587910000|2021-02-17 18:51:50|6362.1|6359.3|6362|6359.2|6362.5|6359.7|6361.5|6358.7|12
1613587920000|2021-02-17 18:52:00|6362.1|6359.3|6363|6360.2|6363.5|6360.7|6362.1|6359.3|9
1613587930000|2021-02-17 18:52:10|6362.8|6360|6361.6|6358.8|6363|6360.2|6361.5|6358.7|21
1613587940000|2021-02-17 18:52:20|6361.8|6359|6361.5|6358.7|6361.8|6359|6361.5|6358.7|0
1613587950000|2021-02-17 18:52:30|6361.7|6358.9|6363.1|6360.3|6363.1|6360.3|6361.7|6358.9|29
1613587960000|2021-02-17 18:52:40|6362.6|6359.8|6362.5|6359.7|6362.7|6359.9|6362.5|6359.7|13
1613587970000|2021-02-17 18:52:50|6362.6|6359.8|6362.6|6359.8|6362.7|6359.9|6362.6|6359.8|5
1613587980000|2021-02-17 18:53:00|6362.7|6359.9|6363.1|6360.3|6363.1|6360.3|6362.7|6359.9|3
1613587990000|2021-02-17 18:53:10|6363.5|6360.7|6363.5|6360.7|6363.5|6360.7|6363.5|6360.7|7
1613588000000|2021-02-17 18:53:20|6363.7|6360.9|6364.7|6361.9|6365.1|6362.3|6363.7|6360.9|21
1613588010000|2021-02-17 18:53:30|6365.1|6362.3|6365.6|6362.8|6365.6|6362.8|6364.6|6361.8|11
1613588020000|2021-02-17 18:53:40|6365.7|6362.9|6365.5|6362.7|6365.7|6362.9|6365.1|6362.3|26
1613588030000|2021-02-17 18:53:50|6364.6|6361.8|6364|6361.2|6364.6|6361.8|6363.5|6360.7|38
1613588040000|2021-02-17 18:54:00|6363.6|6360.8|6367.6|6364.8|6367.7|6364.9|6363.6|6360.8|19
1613588050000|2021-02-17 18:54:10|6367.7|6364.9|6368.5|6365.7|6368.7|6365.9|6367.6|6364.8|8
1613588060000|2021-02-17 18:54:20|6368.1|6365.3|6368|6365.2|6368.1|6365.3|6367.5|6364.7|86
1613588070000|2021-02-17 18:54:30|6367.8|6365|6368.5|6365.7|6368.5|6365.7|6367.5|6364.7|8
1613588080000|2021-02-17 18:54:40|6368.1|6365.3|6367.5|6364.7|6368.1|6365.3|6366.5|6363.7|12
1613588090000|2021-02-17 18:54:50|6367.1|6364.3|6366.4|6363.6|6367.1|6364.3|6366.1|6363.3|16
1613588100000|2021-02-17 18:55:00|6366.6|6363.8|6366.7|6363.9|6366.7|6363.9|6366.1|6363.3|11
1613588110000|2021-02-17 18:55:10|6366.2|6363.4|6365.7|6362.9|6366.2|6363.4|6365.7|6362.9|11
1613588120000|2021-02-17 18:55:20|6365.6|6362.8|6365.6|6362.8|6365.6|6362.8|6365.6|6362.8|5
1613588130000|2021-02-17 18:55:30|6365.7|6362.9|6365.7|6362.9|6365.7|6362.9|6365.7|6362.9|0
1613588140000|2021-02-17 18:55:40|6366.2|6363.4|6366.6|6363.8|6366.7|6363.9|6366.2|6363.4|2
1613588150000|2021-02-17 18:55:50|6366.4|6363.6|6366.6|6363.8|6366.7|6363.9|6366.1|6363.3|9
1613588160000|2021-02-17 18:56:00|6366.7|6363.9|6367.6|6364.8|6367.7|6364.9|6366.6|6363.8|18
1613588170000|2021-02-17 18:56:10|6367.7|6364.9|6367.6|6364.8|6367.7|6364.9|6367.6|6364.8|3
1613588180000|2021-02-17 18:56:20|6367.7|6364.9|6367.7|6364.9|6368.1|6365.3|6367.6|6364.8|25
1613588190000|2021-02-17 18:56:30|6367.6|6364.8|6367.6|6364.8|6367.6|6364.8|6367.6|6364.8|24
1613588200000|2021-02-17 18:56:40|6367.2|6364.4|6367.4|6364.6|6367.4|6364.6|6367.1|6364.3|2
1613588210000|2021-02-17 18:56:50|||||||||1
1613588220000|2021-02-17 18:57:00|6367.1|6364.3|6368.7|6365.9|6369.6|6366.8|6367.1|6364.3|27
1613588230000|2021-02-17 18:57:10|6369.1|6366.3|6369.1|6366.3|6371.7|6366.9|6366.4|6360.6|522
1613588240000|2021-02-17 18:57:20|6369.6|6366.8|6368.6|6365.8|6369.7|6366.9|6368.2|6365.4|12
1613588250000|2021-02-17 18:57:30|6368.2|6365.4|6367.7|6364.9|6368.2|6365.4|6367.6|6364.8|4
1613588260000|2021-02-17 18:57:40|6368.1|6365.3|6368.1|6365.3|6368.1|6365.3|6367.7|6364.9|10
1613588270000|2021-02-17 18:57:50|6367.7|6364.9|6368.2|6365.4|6368.6|6365.8|6367.7|6364.9|14
1613588280000|2021-02-17 18:58:00|6368.6|6365.8|6369.2|6366.4|6369.7|6366.9|6368.2|6365.4|10
1613588290000|2021-02-17 18:58:10|6369.7|6366.9|6369.7|6366.9|6369.7|6366.9|6369.7|6366.9|2
1613588300000|2021-02-17 18:58:20|||||||||3
1613588310000|2021-02-17 18:58:30|6369.6|6366.8|6370.3|6367.5|6370.3|6367.5|6369.6|6366.8|20
1613588320000|2021-02-17 18:58:40|6370|6367.2|6369.6|6366.8|6370|6367.2|6369.6|6366.8|6
1613588330000|2021-02-17 18:58:50|6369.7|6366.9|6368.7|6365.9|6369.7|6366.9|6368.6|6365.8|2
1613588340000|2021-02-17 18:59:00|6369.1|6366.3|6369.2|6366.4|6369.6|6366.8|6368.7|6365.9|51
1613588350000|2021-02-17 18:59:10|6368.7|6365.9|6369.2|6366.4|6369.2|6366.4|6368.7|6365.9|2
1613588360000|2021-02-17 18:59:20|6368.7|6365.9|6370.1|6367.3|6370.6|6367.8|6368.7|6365.9|4
1613588370000|2021-02-17 18:59:30|6369.7|6366.9|6369.7|6366.9|6370.7|6367.9|6369.6|6366.8|38
1613588390000|2021-02-17 18:59:50|6369.8|6367|6370.2|6367.4|6370.7|6367.9|6369.8|6367|11
1613588400000|2021-02-17 19:00:00|6370.4|6367.6|6370.2|6367.4|6370.7|6367.9|6369.4|6366.6|86
1613588410000|2021-02-17 19:00:10|6370.1|6367.3|6370.6|6367.8|6370.7|6367.9|6369.4|6366.6|139
1613588420000|2021-02-17 19:00:20|6370.1|6367.3|6370.1|6367.3|6370.1|6367.3|6369.3|6366.5|34
1613588430000|2021-02-17 19:00:30|6369.7|6366.9|6368.1|6365.3|6370.1|6367.3|6368.1|6365.3|65
1613588440000|2021-02-17 19:00:40|||||||||11
1613588450000|2021-02-17 19:00:50|6367.7|6364.9|6366.2|6363.4|6367.7|6364.9|6365.4|6362.6|81
1613588460000|2021-02-17 19:01:00|6366.6|6363.8|6366.1|6363.3|6367.1|6364.3|6365.4|6362.6|28
1613588470000|2021-02-17 19:01:10|6365.6|6362.8|6363.7|6360.9|6366.1|6363.3|6363.4|6360.6|27
1613588480000|2021-02-17 19:01:20|6364.1|6361.3|6362.4|6359.6|6364.1|6361.3|6362.4|6359.6|224
1613588490000|2021-02-17 19:01:30|6363.4|6360.6|6364.4|6361.6|6364.4|6361.6|6363.4|6360.6|42
1613588500000|2021-02-17 19:01:40|6365.4|6362.6|6365.6|6362.8|6365.6|6362.8|6365.1|6362.3|27
1613588510000|2021-02-17 19:01:50|6365.4|6362.6|6365.4|6362.6|6366.4|6363.6|6364.6|6361.8|98
1613588520000|2021-02-17 19:02:00|6365.6|6362.8|6364.9|6362.1|6365.6|6362.8|6364.1|6361.3|16
1613588530000|2021-02-17 19:02:10|6364.4|6361.6|6364.1|6361.3|6364.4|6361.6|6364.1|6361.3|2
1613588540000|2021-02-17 19:02:20|6364.4|6361.6|6363.4|6360.6|6364.4|6361.6|6363.4|6360.6|7
1613588550000|2021-02-17 19:02:30|6363.1|6360.3|6361.4|6358.6|6363.1|6360.3|6361.4|6358.6|18
1613588560000|2021-02-17 19:02:40|6361.6|6358.8|6360.1|6357.3|6361.6|6358.8|6359.7|6356.9|19
1613588570000|2021-02-17 19:02:50|6360.4|6357.6|6360.4|6357.6|6360.4|6357.6|6360.1|6357.3|62
1613588580000|2021-02-17 19:03:00|6360.1|6357.3|6363.6|6360.8|6364.1|6361.3|6360.1|6357.3|44
1613588590000|2021-02-17 19:03:10|6363.7|6360.9|6363.6|6360.8|6363.7|6360.9|6363.2|6360.4|11
1613588600000|2021-02-17 19:03:20|6363.7|6360.9|6363.6|6360.8|6363.7|6360.9|6363.1|6360.3|10
1613588610000|2021-02-17 19:03:30|6363.4|6360.6|6363.8|6361|6364.7|6361.9|6363.4|6360.6|18
1613588620000|2021-02-17 19:03:40|6364.6|6361.8|6364.1|6361.3|6364.7|6361.9|6364.1|6361.3|6
1613588630000|2021-02-17 19:03:50|6363.7|6360.9|6361.6|6358.8|6364.1|6361.3|6361.6|6358.8|29
1613588640000|2021-02-17 19:04:00|6361.4|6358.6|6361.2|6358.4|6361.7|6358.9|6361.1|6358.3|18
1613588650000|2021-02-17 19:04:10|6361.7|6358.9|6361.2|6358.4|6361.7|6358.9|6361.1|6358.3|4
1613588660000|2021-02-17 19:04:20|6361.1|6358.3|6361.1|6358.3|6361.1|6358.3|6361.1|6358.3|5
1613588670000|2021-02-17 19:04:30|6360.5|6357.7|6359.4|6356.6|6360.5|6357.7|6359.1|6356.3|118
1613588680000|2021-02-17 19:04:40|6359.6|6356.8|6360.1|6357.3|6360.1|6357.3|6359.4|6356.6|5
1613588690000|2021-02-17 19:04:50|6360.4|6357.6|6360.6|6357.8|6361.4|6358.6|6360.4|6357.6|17
1613588700000|2021-02-17 19:05:00|6360.9|6358.1|6362.6|6359.8|6363.1|6360.3|6360.9|6358.1|53
1613588710000|2021-02-17 19:05:10|6362.4|6359.6|6361.6|6358.8|6362.6|6359.8|6361.1|6358.3|50
1613588720000|2021-02-17 19:05:20|6361.4|6358.6|6362.9|6360.1|6363.1|6360.3|6361.4|6358.6|8
1613588730000|2021-02-17 19:05:30|6362.8|6360|6361.4|6358.6|6362.8|6360|6361.4|6358.6|14
1613588740000|2021-02-17 19:05:40|6361.6|6358.8|6362.1|6359.3|6362.1|6359.3|6361.6|6358.8|12
1613588750000|2021-02-17 19:05:50|6362.4|6359.6|6363.6|6360.8|6364.1|6361.3|6362.4|6359.6|12
1613588760000|2021-02-17 19:06:00|6363.4|6360.6|6363.6|6360.8|6364.1|6361.3|6363.1|6360.3|7
1613588770000|2021-02-17 19:06:10|6363.4|6360.6|6363.4|6360.6|6363.6|6360.8|6363.1|6360.3|2
1613588780000|2021-02-17 19:06:20|6363.6|6360.8|6363.9|6361.1|6363.9|6361.1|6363.6|6360.8|2
1613588790000|2021-02-17 19:06:30|6363.6|6360.8|6363.4|6360.6|6363.7|6360.9|6363.2|6360.4|5
1613588800000|2021-02-17 19:06:40|6363.1|6360.3|6363.4|6360.6|6363.4|6360.6|6363.1|6360.3|3
1613588810000|2021-02-17 19:06:50|||||||||2
1613588820000|2021-02-17 19:07:00|6363.1|6360.3|6361.4|6358.6|6363.1|6360.3|6361.4|6358.6|88
1613588830000|2021-02-17 19:07:10|6361.1|6358.3|6361.1|6358.3|6361.1|6358.3|6360.7|6357.9|5
1613588840000|2021-02-17 19:07:20|||||||||2
1613588850000|2021-02-17 19:07:30|6360.7|6357.9|6360.4|6357.6|6360.7|6357.9|6360.4|6357.6|15
1613588860000|2021-02-17 19:07:40|6360.1|6357.3|6360.1|6357.3|6360.7|6357.9|6359.9|6357.1|80
1613588870000|2021-02-17 19:07:50|6360.4|6357.6|6361.7|6358.9|6361.7|6358.9|6360.1|6357.3|56
1613588880000|2021-02-17 19:08:00|6362.1|6359.3|6362.6|6359.8|6363.7|6360.9|6361.1|6358.3|56
1613588890000|2021-02-17 19:08:10|6361.6|6358.8|6362.6|6359.8|6362.6|6359.8|6361.1|6358.3|19
1613588900000|2021-02-17 19:08:20|6362.7|6359.9|6364.7|6361.9|6364.7|6361.9|6362.7|6359.9|71
1613588910000|2021-02-17 19:08:30|6365.1|6362.3|6363.6|6360.8|6365.1|6362.3|6363.1|6360.3|14
1613588920000|2021-02-17 19:08:40|6363.2|6360.4|6360.2|6357.4|6363.2|6360.4|6359.8|6357|118
1613588930000|2021-02-17 19:08:50|6360.1|6357.3|6360.7|6357.9|6361.7|6358.9|6360.1|6357.3|39
1613588940000|2021-02-17 19:09:00|6360.6|6357.8|6361.2|6358.4|6363.1|6360.3|6360.6|6357.8|43
1613588950000|2021-02-17 19:09:10|6361.1|6358.3|6361.7|6358.9|6361.7|6358.9|6361.1|6358.3|1
1613588960000|2021-02-17 19:09:20|6362.6|6359.8|6363.7|6360.9|6363.7|6360.9|6362.6|6359.8|31
1613588970000|2021-02-17 19:09:30|6363.4|6360.6|6361.1|6358.3|6363.4|6360.6|6360.7|6357.9|174
1613588980000|2021-02-17 19:09:40|6360.7|6357.9|6363.6|6360.8|6363.7|6360.9|6360.7|6357.9|11
1613588990000|2021-02-17 19:09:50|6363.7|6360.9|6364.2|6361.4|6364.2|6361.4|6363.2|6360.4|11
1613589000000|2021-02-17 19:10:00|6364.6|6361.8|6365.6|6362.8|6365.6|6362.8|6364.6|6361.8|216
1613589010000|2021-02-17 19:10:10|6365.1|6362.3|6361.6|6358.8|6365.1|6362.3|6361.6|6358.8|91
1613589020000|2021-02-17 19:10:20|6361.7|6358.9|6362.1|6359.3|6364.6|6361.8|6361.7|6358.9|171
1613589030000|2021-02-17 19:10:30|6361.7|6358.9|6362.7|6359.9|6363.6|6360.8|6361.7|6358.9|61
1613589040000|2021-02-17 19:10:40|6362.6|6359.8|6363.1|6360.3|6364.6|6361.8|6362.6|6359.8|243
1613589050000|2021-02-17 19:10:50|6362.7|6359.9|6362.3|6359.5|6362.7|6359.9|6362.2|6359.4|169
1613589060000|2021-02-17 19:11:00|6362.7|6359.9|6365.2|6362.4|6365.2|6362.4|6362.7|6359.9|81
1613589070000|2021-02-17 19:11:10|6364.7|6361.9|6358.2|6355.4|6364.7|6361.9|6358.2|6355.4|83
1613589080000|2021-02-17 19:11:20|6358.3|6355.5|6360.7|6357.9|6361.3|6358.5|6358.3|6355.5|9
1613589090000|2021-02-17 19:11:30|6360.3|6357.5|6361.8|6359|6361.8|6359|6360.2|6357.4|42
1613589100000|2021-02-17 19:11:40|6361.9|6359.1|6362.8|6360|6362.9|6360.1|6361.7|6358.9|8
1613589110000|2021-02-17 19:11:50|6362.7|6359.9|6361.8|6359|6362.8|6360|6361.4|6358.6|4
1613589120000|2021-02-17 19:12:00|6362.3|6359.5|6364.3|6361.5|6364.3|6361.5|6362.3|6359.5|20
1613589130000|2021-02-17 19:12:10|6364.7|6361.9|6363.8|6361|6364.7|6361.9|6363.2|6360.4|15
1613589140000|2021-02-17 19:12:20|6363.7|6360.9|6364.3|6361.5|6364.3|6361.5|6363.7|6360.9|88
1613589150000|2021-02-17 19:12:30|6364.7|6361.9|6364.7|6361.9|6364.7|6361.9|6364.7|6361.9|32
1613589160000|2021-02-17 19:12:40|6365.7|6362.9|6364.8|6362|6366.3|6363.5|6364.7|6361.9|36
1613589170000|2021-02-17 19:12:50|||||||||7
1613589180000|2021-02-17 19:13:00|6364.9|6362.1|6368.8|6366|6369.2|6366.4|6364.9|6362.1|29
1613589190000|2021-02-17 19:13:10|6368.2|6365.4|6368.3|6365.5|6368.3|6365.5|6367.7|6364.9|19
1613589200000|2021-02-17 19:13:20|6368.7|6365.9|6367.8|6365|6370.2|6367.4|6367.8|6365|269
1613589210000|2021-02-17 19:13:30|6368.2|6365.4|6365.9|6363.1|6368.2|6365.4|6365.8|6363|10
1613589220000|2021-02-17 19:13:40|6366.3|6363.5|6367.7|6364.9|6367.8|6365|6365.7|6362.9|38
1613589230000|2021-02-17 19:13:50|6367.8|6365|6366.7|6363.9|6367.8|6365|6366.2|6363.4|84
1613589240000|2021-02-17 19:14:00|6366.3|6363.5|6366.7|6363.9|6366.7|6363.9|6366.3|6363.5|30
1613589250000|2021-02-17 19:14:10|6366.8|6364|6366.7|6363.9|6368.3|6365.5|6366.7|6363.9|31
1613589260000|2021-02-17 19:14:20|6366.3|6363.5|6366.7|6363.9|6367.9|6365.1|6366.3|6363.5|28
1613589270000|2021-02-17 19:14:30|6366.3|6363.5|6368.2|6365.4|6368.3|6365.5|6366.3|6363.5|114
1613589280000|2021-02-17 19:14:40|6367.7|6364.9|6366.8|6364|6367.7|6364.9|6366.8|6364|8
1613589290000|2021-02-17 19:14:50|6366.7|6363.9|6366.3|6363.5|6366.7|6363.9|6365.8|6363|3
1613589300000|2021-02-17 19:15:00|6366.7|6363.9|6367.8|6365|6369.2|6366.4|6366.7|6363.9|44
1613589310000|2021-02-17 19:15:10|6367.7|6364.9|6366.2|6363.4|6367.8|6365|6365.8|6363|41
1613589320000|2021-02-17 19:15:20|6365.7|6362.9|6366.3|6363.5|6367.3|6364.5|6365.7|6362.9|42
1613589330000|2021-02-17 19:15:30|6366.7|6363.9|6366.2|6363.4|6367.3|6364.5|6366.2|6363.4|56
1613589340000|2021-02-17 19:15:40|6365.7|6362.9|6365.3|6362.5|6365.7|6362.9|6365.3|6362.5|7
1613589350000|2021-02-17 19:15:50|6364.8|6362|6363.9|6361.1|6365.7|6362.9|6363.7|6360.9|66
1613589360000|2021-02-17 19:16:00|6364.3|6361.5|6363.3|6360.5|6364.7|6361.9|6363.3|6360.5|17
1613589370000|2021-02-17 19:16:10|6363.7|6360.9|6364.3|6361.5|6364.7|6361.9|6363.7|6360.9|30
1613589380000|2021-02-17 19:16:20|6364.2|6361.4|6362.3|6359.5|6364.2|6361.4|6362.3|6359.5|33
1613589390000|2021-02-17 19:16:30|6361.7|6358.9|6363.2|6360.4|6363.3|6360.5|6361.7|6358.9|21
1613589400000|2021-02-17 19:16:40|6362.7|6359.9|6360.9|6358.1|6362.7|6359.9|6360.9|6358.1|33
1613589410000|2021-02-17 19:16:50|6361.3|6358.5|6362.4|6359.6|6362.4|6359.6|6360.7|6357.9|56
1613589420000|2021-02-17 19:17:00|6362.8|6360|6364.9|6362.1|6365.3|6362.5|6362.3|6359.5|82
1613589430000|2021-02-17 19:17:10|6365.3|6362.5|6362.3|6359.5|6365.3|6362.5|6362.2|6359.4|130
1613589440000|2021-02-17 19:17:20|6361.8|6359|6365.3|6362.5|6365.3|6362.5|6361.8|6359|53
1613589450000|2021-02-17 19:17:30|6365.2|6362.4|6368.2|6365.4|6368.3|6365.5|6365.2|6362.4|59
1613589460000|2021-02-17 19:17:40|6367.8|6365|6369.8|6367|6370.3|6367.5|6367.8|6365|144
1613589470000|2021-02-17 19:17:50|6369.3|6366.5|6366.2|6363.4|6369.3|6366.5|6366.2|6363.4|215
1613589480000|2021-02-17 19:18:00|6366.3|6363.5|6370.7|6367.9|6371.3|6368.5|6366.3|6363.5|210
1613589490000|2021-02-17 19:18:10|6370.3|6367.5|6370.8|6368|6370.8|6368|6369.3|6366.5|42
1613589500000|2021-02-17 19:18:20|6371.3|6368.5|6374.2|6371.4|6374.3|6371.5|6370.7|6367.9|166
1613589510000|2021-02-17 19:18:30|6374.3|6371.5|6373.3|6370.5|6374.3|6371.5|6373.2|6370.4|27
1613589520000|2021-02-17 19:18:40|6373.2|6370.4|6371.7|6368.9|6374.2|6371.4|6371.7|6368.9|57
1613589530000|2021-02-17 19:18:50|6371.8|6369|6373.3|6370.5|6374.7|6371.9|6371.7|6368.9|194
1613589540000|2021-02-17 19:19:00|6373.4|6370.6|6372.8|6370|6375.3|6372.5|6371.7|6368.9|452
1613589550000|2021-02-17 19:19:10|6373.3|6370.5|6374.8|6372|6375.7|6372.9|6373.3|6370.5|58
1613589560000|2021-02-17 19:19:20|6374.7|6371.9|6377.7|6374.9|6377.8|6375|6373.9|6371.1|255
1613589570000|2021-02-17 19:19:30|6377.8|6375|6377.2|6374.4|6378.7|6375.9|6374.2|6371.4|520
1613589580000|2021-02-17 19:19:40|6377.3|6374.5|6375.9|6373.1|6378.3|6375.5|6375.4|6372.6|73
1613589590000|2021-02-17 19:19:50|6376.3|6373.5|6376.7|6373.9|6377.3|6374.5|6376.3|6373.5|20
1613589600000|2021-02-17 19:20:00|6376.3|6373.5|6376.9|6374.1|6379.7|6376.9|6376.3|6373.5|124
1613589610000|2021-02-17 19:20:10|6376.8|6374|6378.3|6375.5|6378.3|6375.5|6376.8|6374|104
1613589620000|2021-02-17 19:20:20|6378.4|6375.6|6378.3|6375.5|6379.4|6376.6|6377.9|6375.1|22
1613589630000|2021-02-17 19:20:30|6378.7|6375.9|6377.9|6375.1|6378.9|6376.1|6377.3|6374.5|29
1613589640000|2021-02-17 19:20:40|6378.3|6375.5|6378.3|6375.5|6378.9|6376.1|6378.3|6375.5|11
1613589650000|2021-02-17 19:20:50|6378.4|6375.6|6377.3|6374.5|6378.4|6375.6|6377.3|6374.5|2
1613589660000|2021-02-17 19:21:00|6377.4|6374.6|6376.9|6374.1|6377.8|6375|6376.9|6374.1|19
1613589670000|2021-02-17 19:21:10|6377.3|6374.5|6375.9|6373.1|6377.8|6375|6375.9|6373.1|19
1613589680000|2021-02-17 19:21:20|6376.4|6373.6|6377.3|6374.5|6377.3|6374.5|6376.3|6373.5|21
1613589690000|2021-02-17 19:21:30|6376.9|6374.1|6376.9|6374.1|6377.9|6375.1|6376.9|6374.1|11
1613589700000|2021-02-17 19:21:40|6376.8|6374|6378.9|6376.1|6378.9|6376.1|6376.8|6374|20
1613589710000|2021-02-17 19:21:50|6378.8|6376|6381.4|6378.6|6381.9|6379.1|6377.8|6375|56
1613589720000|2021-02-17 19:22:00|6381.3|6378.5|6381.9|6379.1|6381.9|6379.1|6380.9|6378.1|966
1613589730000|2021-02-17 19:22:10|6382.2|6379.4|6384|6381.2|6384.2|6381.4|6382.2|6379.4|658
1613589740000|2021-02-17 19:22:20|6383.9|6381.1|6384.2|6381.4|6384.2|6381.4|6383.2|6380.4|37
1613589750000|2021-02-17 19:22:30|6384|6381.2|6382.5|6379.7|6385|6382.2|6382.5|6379.7|47
1613589760000|2021-02-17 19:22:40|6382.4|6379.6|6382.2|6379.4|6382.5|6379.7|6381.5|6378.7|23
1613589770000|2021-02-17 19:22:50|6382.5|6379.7|6381.5|6378.7|6383|6380.2|6381|6378.2|51
1613589780000|2021-02-17 19:23:00|6381.2|6378.4|6383|6380.2|6383.5|6380.7|6381|6378.2|21
1613589790000|2021-02-17 19:23:10|6383.5|6380.7|6381.7|6378.9|6383.5|6380.7|6381|6378.2|21
1613589800000|2021-02-17 19:23:20|6382.2|6379.4|6382.5|6379.7|6382.5|6379.7|6382|6379.2|10
1613589810000|2021-02-17 19:23:30|6382.4|6379.6|6381.5|6378.7|6382.5|6379.7|6381.5|6378.7|66
1613589820000|2021-02-17 19:23:40|6381.9|6379.1|6384.5|6381.7|6384.5|6381.7|6381.9|6379.1|88
1613589830000|2021-02-17 19:23:50|6384.4|6381.6|6383.7|6380.9|6384.4|6381.6|6383.5|6380.7|5
1613589840000|2021-02-17 19:24:00|6384|6381.2|6388|6385.2|6388.5|6385.7|6384|6381.2|70
1613589850000|2021-02-17 19:24:10|6387.7|6384.9|6389|6386.2|6390.2|6387.4|6387.5|6384.7|151
1613589860000|2021-02-17 19:24:20|6389.2|6386.4|6388.5|6385.7|6390|6387.2|6387.9|6385.1|84
1613589870000|2021-02-17 19:24:30|6388.4|6385.6|6385.5|6382.7|6389|6386.2|6385.5|6382.7|67
1613589880000|2021-02-17 19:24:40|6386.5|6383.7|6387|6384.2|6387.2|6384.4|6386|6383.2|71
1613589890000|2021-02-17 19:24:50|6386.5|6383.7|6389.7|6386.9|6389.7|6386.9|6386|6383.2|117
1613589900000|2021-02-17 19:25:00|6390|6387.2|6392|6389.2|6393.2|6390.4|6389.5|6386.7|223
1613589910000|2021-02-17 19:25:10|6391.9|6389.1|6389|6386.2|6392|6389.2|6389|6386.2|76
1613589920000|2021-02-17 19:25:20|6389.2|6386.4|6386|6383.2|6389.5|6386.7|6386|6383.2|108
1613589930000|2021-02-17 19:25:30|6385.9|6383.1|6383|6380.2|6386|6383.2|6382|6379.2|48
1613589940000|2021-02-17 19:25:40|6382.9|6380.1|6380.5|6377.7|6383.7|6380.9|6379.5|6376.7|226
1613589950000|2021-02-17 19:25:50|6380.9|6378.1|6381.5|6378.7|6382|6379.2|6380.9|6378.1|25
1613589960000|2021-02-17 19:26:00|6381.7|6378.9|6382|6379.2|6383.5|6380.7|6381.5|6378.7|52
1613589970000|2021-02-17 19:26:10|6382.2|6379.4|6381.9|6379.1|6383|6380.2|6381.9|6379.1|10
1613589980000|2021-02-17 19:26:20|6381.5|6378.7|6382.5|6379.7|6382.5|6379.7|6381.5|6378.7|45
1613589990000|2021-02-17 19:26:30|6382.2|6379.4|6382|6379.2|6382.2|6379.4|6381|6378.2|28
1613590000000|2021-02-17 19:26:40|6381.8|6379|6384.5|6381.7|6385|6382.2|6381.8|6379|44
1613590010000|2021-02-17 19:26:50|6384|6381.2|6381|6378.2|6386|6383.2|6381|6378.2|108
1613590020000|2021-02-17 19:27:00|6380.9|6378.1|6383|6380.2|6384.4|6381.6|6380.9|6378.1|150
1613590030000|2021-02-17 19:27:10|6382.7|6379.9|6384.8|6382|6385.7|6382.9|6382.7|6379.9|111
1613590040000|2021-02-17 19:27:20|6385.2|6382.4|6384.5|6381.7|6386.2|6383.4|6384.5|6381.7|27
1613590050000|2021-02-17 19:27:30|6384.2|6381.4|6384.5|6381.7|6385|6382.2|6384|6381.2|19
1613590060000|2021-02-17 19:27:40|6384.7|6381.9|6387.5|6384.7|6388.5|6385.7|6384.7|6381.9|131
1613590070000|2021-02-17 19:27:50|6387.4|6384.6|6387.5|6384.7|6387.9|6385.1|6386.9|6384.1|69
1613590080000|2021-02-17 19:28:00|6386.7|6383.9|6377.9|6375.1|6389.2|6386.4|6376.3|6373.5|1946
1613590090000|2021-02-17 19:28:10|6378.3|6375.5|6378.9|6376.1|6381.4|6378.6|6378|6375.2|214
1613590100000|2021-02-17 19:28:20|6379.3|6376.5|6379.8|6377|6380.3|6377.5|6378.9|6376.1|251
1613590110000|2021-02-17 19:28:30|6379.6|6376.8|6378.1|6375.3|6379.6|6376.8|6376.6|6373.8|383
1613590120000|2021-02-17 19:28:40|6378.3|6375.5|6379.9|6377.1|6379.9|6377.1|6377.3|6374.5|358
1613590130000|2021-02-17 19:28:50|6379.8|6377|6380.9|6378.1|6380.9|6378.1|6378.3|6375.5|173
1613590140000|2021-02-17 19:29:00|6380.5|6377.7|6381.9|6379.1|6381.9|6379.1|6380.3|6377.5|107
1613590150000|2021-02-17 19:29:10|6382.3|6379.5|6382.5|6379.7|6382.9|6380.1|6381.9|6379.1|266
1613590160000|2021-02-17 19:29:20|6382.8|6380|6378.9|6376.1|6382.8|6380|6378.4|6375.6|336
1613590170000|2021-02-17 19:29:30|6379.9|6377.1|6379.9|6377.1|6382.5|6379.7|6379.9|6377.1|350
1613590180000|2021-02-17 19:29:40|6379.5|6376.7|6380.7|6377.9|6382|6379.2|6379.2|6376.4|186
1613590190000|2021-02-17 19:29:50|6380.8|6378|6380.2|6377.4|6382.2|6379.4|6380.2|6377.4|293
1613590200000|2021-02-17 19:30:00|6380.3|6377.5|6378.5|6375.7|6380.7|6377.9|6377.5|6374.7|233
1613590210000|2021-02-17 19:30:10|6377.9|6375.1|6373.9|6371.1|6378|6375.2|6373.9|6371.1|212
1613590220000|2021-02-17 19:30:20|6373.5|6370.7|6374|6371.2|6374.5|6371.7|6372.5|6369.7|55
1613590230000|2021-02-17 19:30:30|6373.9|6371.1|6373.4|6370.6|6373.9|6371.1|6372.9|6370.1|18
1613590240000|2021-02-17 19:30:40|6373.3|6370.5|6372.9|6370.1|6373.8|6371|6372.9|6370.1|22
1613590250000|2021-02-17 19:30:50|6372.4|6369.6|6371|6368.2|6372.5|6369.7|6370.9|6368.1|106
1613590260000|2021-02-17 19:31:00|6371.4|6368.6|6369.5|6366.7|6371.4|6368.6|6369.5|6366.7|38
1613590270000|2021-02-17 19:31:10|6369.3|6366.5|6368.2|6365.4|6369.3|6366.5|6367.9|6365.1|105
1613590280000|2021-02-17 19:31:20|6369|6366.2|6368.4|6365.6|6369|6366.2|6367.9|6365.1|119
1613590290000|2021-02-17 19:31:30|6368.5|6365.7|6369.5|6366.7|6370|6367.2|6368.5|6365.7|83
1613590300000|2021-02-17 19:31:40|6369.2|6366.4|6368.2|6365.4|6369.2|6366.4|6367.5|6364.7|56
1613590310000|2021-02-17 19:31:50|6367.9|6365.1|6366.9|6364.1|6368|6365.2|6366.9|6364.1|76
1613590320000|2021-02-17 19:32:00|6366.5|6363.7|6366.9|6364.1|6366.9|6364.1|6366.5|6363.7|69
1613590330000|2021-02-17 19:32:10|6366.5|6363.7|6369.4|6366.6|6369.4|6366.6|6366.5|6363.7|36
1613590340000|2021-02-17 19:32:20|6369.5|6366.7|6370.5|6367.7|6371.5|6368.7|6369.5|6366.7|54
1613590350000|2021-02-17 19:32:30|6370.2|6367.4|6371.4|6368.6|6371.5|6368.7|6369.9|6367.1|24
1613590360000|2021-02-17 19:32:40|6369.2|6366.4|6370.2|6367.4|6370.9|6368.1|6368.9|6366.1|180
1613590370000|2021-02-17 19:32:50|6370.5|6367.7|6369.5|6366.7|6370.5|6367.7|6369|6366.2|88
1613590380000|2021-02-17 19:33:00|6369.9|6367.1|6368|6365.2|6370.5|6367.7|6367.4|6364.6|78
1613590390000|2021-02-17 19:33:10|6367.3|6364.5|6368|6365.2|6368.2|6365.4|6367.3|6364.5|10
1613590400000|2021-02-17 19:33:20|6368.5|6365.7|6369.4|6366.6|6369.4|6366.6|6368.5|6365.7|2
1613590410000|2021-02-17 19:33:30|6369.5|6366.7|6368.9|6366.1|6369.5|6366.7|6368.4|6365.6|11
1613590420000|2021-02-17 19:33:40|6369.4|6366.6|6369.9|6367.1|6370.5|6367.7|6369.4|6366.6|53
1613590430000|2021-02-17 19:33:50|6368.8|6366|6372.3|6369.5|6372.3|6369.5|6368.6|6365.8|216
1613590440000|2021-02-17 19:34:00|6371.5|6368.7|6371.9|6369.1|6371.9|6369.1|6371.5|6368.7|25
1613590450000|2021-02-17 19:34:10|6371.5|6368.7|6371.5|6368.7|6372.5|6369.7|6371.5|6368.7|28
1613590460000|2021-02-17 19:34:20|6371.9|6369.1|6372.4|6369.6|6372.4|6369.6|6371.5|6368.7|19
1613590470000|2021-02-17 19:34:30|6372|6369.2|6373.1|6370.3|6373.5|6370.7|6372|6369.2|47
1613590480000|2021-02-17 19:34:40|6373.9|6371.1|6373.5|6370.7|6374.1|6371.3|6373|6370.2|64
1613590500000|2021-02-17 19:35:00|6373.4|6370.6|6372.1|6369.3|6373.5|6370.7|6372.1|6369.3|41
1613590510000|2021-02-17 19:35:10|6372.4|6369.6|6374.1|6371.3|6374.1|6371.3|6372.4|6369.6|18
1613590520000|2021-02-17 19:35:20|6374.5|6371.7|6373.5|6370.7|6374.5|6371.7|6373.5|6370.7|6
1613590530000|2021-02-17 19:35:30|6373.9|6371.1|6373.6|6370.8|6374.5|6371.7|6373.6|6370.8|20
1613590540000|2021-02-17 19:35:40|6374.1|6371.3|6373.6|6370.8|6374.1|6371.3|6373.6|6370.8|1
1613590550000|2021-02-17 19:35:50|6374.1|6371.3|6374.6|6371.8|6374.6|6371.8|6374.1|6371.3|6
1613590560000|2021-02-17 19:36:00|6375.1|6372.3|6375.6|6372.8|6375.6|6372.8|6374.6|6371.8|5
1613590570000|2021-02-17 19:36:10|6375.8|6373|6376.4|6373.6|6376.5|6373.7|6375.8|6373|0
1613590580000|2021-02-17 19:36:20|6375.8|6373|6376|6373.2|6376.5|6373.7|6375.6|6372.8|13
1613590590000|2021-02-17 19:36:30|6375.6|6372.8|6376.5|6373.7|6376.5|6373.7|6375.6|6372.8|4
1613590600000|2021-02-17 19:36:40|||||||||3
1613590610000|2021-02-17 19:36:50|6376.1|6373.3|6376.1|6373.3|6376.1|6373.3|6376|6373.2|17
1613590620000|2021-02-17 19:37:00|6376|6373.2|6376|6373.2|6376|6373.2|6375.5|6372.7|13
1613590630000|2021-02-17 19:37:10|6376.1|6373.3|6378|6375.2|6378|6375.2|6376.1|6373.3|6
1613590640000|2021-02-17 19:37:20|6378.1|6375.3|6375.3|6372.5|6378.1|6375.3|6375.3|6372.5|27
1613590650000|2021-02-17 19:37:30|6375.6|6372.8|6375|6372.2|6375.6|6372.8|6375|6372.2|5
1613590660000|2021-02-17 19:37:40|6374.9|6372.1|6376.1|6373.3|6376.5|6373.7|6374.9|6372.1|167
1613590670000|2021-02-17 19:37:50|6375.9|6373.1|6375.5|6372.7|6375.9|6373.1|6375.5|6372.7|11
1613590680000|2021-02-17 19:38:00|6376.1|6373.3|6376.6|6373.8|6376.8|6374|6376.1|6373.3|17
1613590690000|2021-02-17 19:38:10|6377.1|6374.3|6376.6|6373.8|6377.1|6374.3|6376.6|6373.8|1
1613590700000|2021-02-17 19:38:20|6377.1|6374.3|6377.1|6374.3|6377.1|6374.3|6377|6374.2|16
1613590710000|2021-02-17 19:38:30|6377|6374.2|6377.5|6374.7|6377.6|6374.8|6377|6374.2|114
1613590720000|2021-02-17 19:38:40|6377.6|6374.8|6375.5|6372.7|6378.1|6375.3|6375.5|6372.7|103
1613590730000|2021-02-17 19:38:50|6375.6|6372.8|6376.5|6373.7|6376.5|6373.7|6375.6|6372.8|95
1613590740000|2021-02-17 19:39:00|6376.1|6373.3|6377.1|6374.3|6377.1|6374.3|6376.1|6373.3|10
1613590750000|2021-02-17 19:39:10|6377.6|6374.8|6377.5|6374.7|6377.6|6374.8|6377.5|6374.7|522
1613590770000|2021-02-17 19:39:30|6376.8|6374|6377.3|6374.5|6377.3|6374.5|6376.8|6374|5
1613590780000|2021-02-17 19:39:40|6377.1|6374.3|6377.8|6375|6377.8|6375|6376.8|6374|1
1613590790000|2021-02-17 19:39:50|6376.8|6374|6376.8|6374|6376.8|6374|6376.8|6374|55
1613590800000|2021-02-17 19:40:00|6377.3|6374.5|6377.8|6375|6377.8|6375|6376.8|6374|29
1613590810000|2021-02-17 19:40:10|6377.1|6374.3|6377.1|6374.3|6377.1|6374.3|6377.1|6374.3|7
1613590820000|2021-02-17 19:40:20|6376.8|6374|6377.1|6374.3|6377.1|6374.3|6376.1|6373.3|51
1613590830000|2021-02-17 19:40:30|6376.8|6374|6377.1|6374.3|6377.1|6374.3|6376.8|6374|4
1613590840000|2021-02-17 19:40:40|6376.8|6374|6376.6|6373.8|6376.8|6374|6376.3|6373.5|125
1613590850000|2021-02-17 19:40:50|6376.3|6373.5|6376.3|6373.5|6376.6|6373.8|6376.1|6373.3|10
1613590860000|2021-02-17 19:41:00|6376.6|6373.8|6377.8|6375|6377.8|6375|6376.6|6373.8|21
1613590870000|2021-02-17 19:41:10|6378.6|6375.8|6377.5|6374.7|6378.6|6375.8|6377.5|6374.7|73
1613590880000|2021-02-17 19:41:20|6377.1|6374.3|6377.3|6374.5|6377.3|6374.5|6377.1|6374.3|1
1613590890000|2021-02-17 19:41:30|6377.6|6374.8|6376.8|6374|6377.6|6374.8|6375.8|6373|52
1613590900000|2021-02-17 19:41:40|6376.3|6373.5|6376.3|6373.5|6376.3|6373.5|6376.3|6373.5|8
1613590910000|2021-02-17 19:41:50|6376.4|6373.6|6377.1|6374.3|6377.3|6374.5|6376.4|6373.6|17
1613590920000|2021-02-17 19:42:00|6377.3|6374.5|6378.3|6375.5|6378.3|6375.5|6377.1|6374.3|28
1613590930000|2021-02-17 19:42:10|6378.4|6375.6|6378.3|6375.5|6378.8|6376|6378.3|6375.5|14
1613590940000|2021-02-17 19:42:20|6378.5|6375.7|6377.3|6374.5|6378.5|6375.7|6376.8|6374|29
1613590950000|2021-02-17 19:42:30|6376.9|6374.1|6376.3|6373.5|6377.3|6374.5|6376.3|6373.5|21
1613590960000|2021-02-17 19:42:40|6376.1|6373.3|6376.4|6373.6|6376.4|6373.6|6376.1|6373.3|77
1613590970000|2021-02-17 19:42:50|6376.3|6373.5|6375.8|6373|6376.3|6373.5|6375.8|6373|1
1613590980000|2021-02-17 19:43:00|||||||||16
1613590990000|2021-02-17 19:43:10|6375.9|6373.1|6375.3|6372.5|6376.4|6373.6|6375.3|6372.5|130
1613591000000|2021-02-17 19:43:20|6376.8|6374|6376.8|6374|6377.8|6375|6376.8|6374|21
1613591010000|2021-02-17 19:43:30|6377.3|6374.5|6377.3|6374.5|6377.3|6374.5|6377.3|6374.5|2
1613591020000|2021-02-17 19:43:40|6377.4|6374.6|6376.4|6373.6|6377.4|6374.6|6376.4|6373.6|5
1613591030000|2021-02-17 19:43:50|6376.8|6374|6377.3|6374.5|6377.3|6374.5|6376.8|6374|15
1613591040000|2021-02-17 19:44:00|6377.1|6374.3|6375.9|6373.1|6377.3|6374.5|6375.8|6373|0
1613591050000|2021-02-17 19:44:10|6375.8|6373|6374.9|6372.1|6375.8|6373|6374.8|6372|7
1613591060000|2021-02-17 19:44:20|6374.8|6372|6374.9|6372.1|6374.9|6372.1|6374.8|6372|3
1613591070000|2021-02-17 19:44:30|6374.1|6371.3|6373|6370.2|6374.1|6371.3|6372.5|6369.7|739
1613591080000|2021-02-17 19:44:40|6372.9|6370.1|6373.6|6370.8|6374|6371.2|6372.1|6369.3|34
1613591090000|2021-02-17 19:44:50|6373.5|6370.7|6373.6|6370.8|6373.6|6370.8|6373.5|6370.7|7
1613591100000|2021-02-17 19:45:00|6373.5|6370.7|6373|6370.2|6374.1|6371.3|6372.1|6369.3|37
1613591110000|2021-02-17 19:45:10|6372.9|6370.1|6372.5|6369.7|6372.9|6370.1|6372.5|6369.7|84
1613591120000|2021-02-17 19:45:20|6373.5|6370.7|6374.1|6371.3|6374.1|6371.3|6373.5|6370.7|43
1613591130000|2021-02-17 19:45:30|6374.5|6371.7|6374.4|6371.6|6374.5|6371.7|6373.9|6371.1|25
1613591140000|2021-02-17 19:45:40|6373.9|6371.1|6374.5|6371.7|6374.5|6371.7|6373.9|6371.1|11
1613591150000|2021-02-17 19:45:50|6374.6|6371.8|6375|6372.2|6375|6372.2|6374.6|6371.8|3
1613591160000|2021-02-17 19:46:00|6374.9|6372.1|6375.5|6372.7|6375.5|6372.7|6374.6|6371.8|0
1613591170000|2021-02-17 19:46:10|||||||||106
1613591180000|2021-02-17 19:46:20|6375.6|6372.8|6375.1|6372.3|6375.6|6372.8|6375.1|6372.3|11
1613591190000|2021-02-17 19:46:30|6375.5|6372.7|6376.5|6373.7|6376.6|6373.8|6375.3|6372.5|0
1613591200000|2021-02-17 19:46:40|6376.6|6373.8|6376.5|6373.7|6376.6|6373.8|6376.5|6373.7|2
1613591210000|2021-02-17 19:46:50|6376.1|6373.3|6376.1|6373.3|6376.5|6373.7|6376.1|6373.3|13
1613591220000|2021-02-17 19:47:00|6376.6|6373.8|6376.1|6373.3|6376.6|6373.8|6376.1|6373.3|5
1613591230000|2021-02-17 19:47:10|6376.6|6373.8|6376.5|6373.7|6376.6|6373.8|6376.5|6373.7|16
1613591240000|2021-02-17 19:47:20|6376.8|6374|6377.5|6374.7|6377.6|6374.8|6376.8|6374|21
1613591250000|2021-02-17 19:47:30|6377.1|6374.3|6379.5|6376.7|6379.5|6376.7|6377.1|6374.3|29
1613591260000|2021-02-17 19:47:40|6379.4|6376.6|6379.5|6376.7|6379.6|6376.8|6379|6376.2|6
1613591270000|2021-02-17 19:47:50|6379.4|6376.6|6379|6376.2|6379.4|6376.6|6379|6376.2|1
1613591280000|2021-02-17 19:48:00|6379.1|6376.3|6380.1|6377.3|6380.1|6377.3|6379.1|6376.3|5
1613591290000|2021-02-17 19:48:10|6379|6376.2|6379|6376.2|6379|6376.2|6379|6376.2|15
1613591310000|2021-02-17 19:48:30|6379.1|6376.3|6379.1|6376.3|6379.1|6376.3|6379.1|6376.3|2
1613591320000|2021-02-17 19:48:40|6379.5|6376.7|6380|6377.2|6380|6377.2|6379.5|6376.7|9
1613591330000|2021-02-17 19:48:50|6379.6|6376.8|6379.6|6376.8|6379.6|6376.8|6379.6|6376.8|21
1613591340000|2021-02-17 19:49:00|6379.5|6376.7|6378.5|6375.7|6379.7|6376.9|6378.1|6375.3|35
1613591350000|2021-02-17 19:49:10|6379|6376.2|6379.1|6376.3|6379.1|6376.3|6379|6376.2|9
1613591360000|2021-02-17 19:49:20|6379.6|6376.8|6379.6|6376.8|6380.1|6377.3|6379.6|6376.8|2
1613591380000|2021-02-17 19:49:40|6380.6|6377.8|6380.5|6377.7|6380.6|6377.8|6380.5|6377.7|3
1613591390000|2021-02-17 19:49:50|||||||||1
1613591400000|2021-02-17 19:50:00|6380.6|6377.8|6380.6|6377.8|6380.6|6377.8|6380.6|6377.8|2
1613591410000|2021-02-17 19:50:10|6380.5|6377.7|6380.5|6377.7|6380.6|6377.8|6380.5|6377.7|1
1613591420000|2021-02-17 19:50:20|6380.6|6377.8|6380.6|6377.8|6380.6|6377.8|6380.6|6377.8|0
1613591430000|2021-02-17 19:50:30|6381|6378.2|6381|6378.2|6381|6378.2|6381|6378.2|0
1613591440000|2021-02-17 19:50:40|6381.1|6378.3|6382.5|6379.7|6382.5|6379.7|6381.1|6378.3|6
1613591450000|2021-02-17 19:50:50|6383|6380.2|6383|6380.2|6383|6380.2|6383|6380.2|1
1613591460000|2021-02-17 19:51:00|6383.5|6380.7|6383.9|6381.1|6384.1|6381.3|6383.5|6380.7|13
1613591470000|2021-02-17 19:51:10|6383.5|6380.7|6383.6|6380.8|6383.7|6380.9|6383.5|6380.7|2
1613591480000|2021-02-17 19:51:20|6383|6380.2|6383|6380.2|6383|6380.2|6383|6380.2|5
1613591490000|2021-02-17 19:51:30|6382.6|6379.8|6382.6|6379.8|6382.6|6379.8|6382.6|6379.8|128
1613591500000|2021-02-17 19:51:40|6383.1|6380.3|6383|6380.2|6383.1|6380.3|6383|6380.2|2
1613591510000|2021-02-17 19:51:50|6383.1|6380.3|6383.1|6380.3|6383.1|6380.3|6383.1|6380.3|10
1613591520000|2021-02-17 19:52:00|6384|6381.2|6383.7|6380.9|6384.1|6381.3|6383.6|6380.8|4
1613591530000|2021-02-17 19:52:10|6384.5|6381.7|6383.5|6380.7|6384.5|6381.7|6383.5|6380.7|12
1613591540000|2021-02-17 19:52:20|6383.2|6380.4|6384|6381.2|6384|6381.2|6383.1|6380.3|19
1613591550000|2021-02-17 19:52:30|6383.6|6380.8|6383.5|6380.7|6383.6|6380.8|6383.5|6380.7|3
1613591560000|2021-02-17 19:52:40|6382.6|6379.8|6383|6380.2|6383|6380.2|6382.6|6379.8|2
1613591570000|2021-02-17 19:52:50|6383.5|6380.7|6383.5|6380.7|6383.5|6380.7|6383.5|6380.7|1
1613591580000|2021-02-17 19:53:00|6383|6380.2|6383.6|6380.8|6383.6|6380.8|6383|6380.2|11
1613591590000|2021-02-17 19:53:10|6384|6381.2|6384|6381.2|6384.1|6381.3|6384|6381.2|0
1613591600000|2021-02-17 19:53:20|6383.6|6380.8|6383.6|6380.8|6383.6|6380.8|6383.6|6380.8|1
1613591610000|2021-02-17 19:53:30|6384.1|6381.3|6384.1|6381.3|6384.5|6381.7|6384|6381.2|1
1613591620000|2021-02-17 19:53:40|6384|6381.2|6384.5|6381.7|6384.5|6381.7|6384|6381.2|0
1613591630000|2021-02-17 19:53:50|6385.1|6382.3|6385.5|6382.7|6385.6|6382.8|6385.1|6382.3|16
1613591640000|2021-02-17 19:54:00|6386.1|6383.3|6386.1|6383.3|6386.1|6383.3|6386.1|6383.3|3
1613591650000|2021-02-17 19:54:10|6386.5|6383.7|6385.1|6382.3|6386.5|6383.7|6385.1|6382.3|8
1613591660000|2021-02-17 19:54:20|6385|6382.2|6385.1|6382.3|6385.5|6382.7|6385|6382.2|10
1613591670000|2021-02-17 19:54:30|6385|6382.2|6385.5|6382.7|6385.5|6382.7|6385|6382.2|0
1613591680000|2021-02-17 19:54:40|6385|6382.2|6385|6382.2|6385.1|6382.3|6385|6382.2|3
1613591690000|2021-02-17 19:54:50|6385.1|6382.3|6385.1|6382.3|6385.4|6382.6|6385|6382.2|1
1613591700000|2021-02-17 19:55:00|6385.5|6382.7|6385.1|6382.3|6385.5|6382.7|6385.1|6382.3|1
1613591710000|2021-02-17 19:55:10|6385|6382.2|6385.1|6382.3|6385.1|6382.3|6385|6382.2|0
1613591720000|2021-02-17 19:55:20|6385|6382.2|6385.1|6382.3|6385.1|6382.3|6385|6382.2|0
1613591730000|2021-02-17 19:55:30|6385.5|6382.7|6385|6382.2|6385.5|6382.7|6385|6382.2|0
1613591740000|2021-02-17 19:55:40|6385.1|6382.3|6384.5|6381.7|6385.5|6382.7|6384.5|6381.7|16
1613591750000|2021-02-17 19:55:50|6383.9|6381.1|6383.9|6381.1|6383.9|6381.1|6383.9|6381.1|11
1613591760000|2021-02-17 19:56:00|6383.5|6380.7|6382.9|6380.1|6383.5|6380.7|6382.9|6380.1|16
1613591770000|2021-02-17 19:56:10|6382.4|6379.6|6382.5|6379.7|6382.5|6379.7|6382.4|6379.6|4
1613591780000|2021-02-17 19:56:20|6383|6380.2|6383|6380.2|6383.1|6380.3|6383|6380.2|1
1613591790000|2021-02-17 19:56:30|6383.1|6380.3|6382.5|6379.7|6383.1|6380.3|6382.5|6379.7|1
1613591800000|2021-02-17 19:56:40|6382.6|6379.8|6382.6|6379.8|6382.9|6380.1|6382.5|6379.7|20
1613591810000|2021-02-17 19:56:50|6382.5|6379.7|6382.5|6379.7|6382.6|6379.8|6382.5|6379.7|3
1613591830000|2021-02-17 19:57:10|6382.9|6380.1|6383|6380.2|6383.1|6380.3|6382.1|6379.3|6
1613591840000|2021-02-17 19:57:20|6383.1|6380.3|6383.5|6380.7|6383.5|6380.7|6383|6380.2|13
1613591850000|2021-02-17 19:57:30|6383.1|6380.3|6383.1|6380.3|6383.1|6380.3|6383.1|6380.3|0
1613591860000|2021-02-17 19:57:40|6383.5|6380.7|6383.5|6380.7|6383.5|6380.7|6383.5|6380.7|0
1613591870000|2021-02-17 19:57:50|6384.5|6381.7|6384.1|6381.3|6384.5|6381.7|6384|6381.2|22
1613591880000|2021-02-17 19:58:00|6384.5|6381.7|6384.5|6381.7|6384.5|6381.7|6384.5|6381.7|1
1613591890000|2021-02-17 19:58:10|6384.8|6382|6385.1|6382.3|6385.1|6382.3|6384.8|6382|2
1613591900000|2021-02-17 19:58:20|6386|6383.2|6386.5|6383.7|6386.5|6383.7|6385.8|6383|3
1613591910000|2021-02-17 19:58:30|6386.1|6383.3|6386.8|6384|6386.8|6384|6386.1|6383.3|7
1613591920000|2021-02-17 19:58:40|6386.5|6383.7|6386.5|6383.7|6386.5|6383.7|6386.5|6383.7|4
1613591930000|2021-02-17 19:58:50|||||||||5
1613591950000|2021-02-17 19:59:10|6386.6|6383.8|6386.6|6383.8|6386.6|6383.8|6386.5|6383.7|9
1613591960000|2021-02-17 19:59:20|6386.5|6383.7|6386.5|6383.7|6386.5|6383.7|6386.5|6383.7|3
1613591980000|2021-02-17 19:59:40|6386.6|6383.8|6386.5|6383.7|6386.6|6383.8|6386.5|6383.7|8
1613591990000|2021-02-17 19:59:50|6386.1|6383.3|6386.1|6383.3|6386.5|6383.7|6385.8|6383|8
1613592000000|2021-02-17 20:00:00|6386.5|6383.7|6386.1|6383.3|6387.1|6384.3|6385.8|6383|38
1613592010000|2021-02-17 20:00:10|6386|6383.2|6386.1|6383.3|6386.1|6383.3|6386|6383.2|2
1613592020000|2021-02-17 20:00:20|6386|6383.2|6385.5|6382.7|6386|6383.2|6385.5|6382.7|5
1613592030000|2021-02-17 20:00:30|6385.8|6383|6385.8|6383|6385.8|6383|6385.8|6383|4
1613592040000|2021-02-17 20:00:40|6385.5|6382.7|6385.5|6382.7|6385.5|6382.7|6385.5|6382.7|4
1613592050000|2021-02-17 20:00:50|||||||||105
1613592060000|2021-02-17 20:01:00|6386|6383.2|6385.8|6383|6386|6383.2|6385.8|6383|10
1613592070000|2021-02-17 20:01:10|6386.1|6383.3|6387.1|6384.3|6387.1|6384.3|6385.5|6382.7|42
1613592080000|2021-02-17 20:01:20|6386.7|6383.9|6387|6384.2|6387.1|6384.3|6386.6|6383.8|2
1613592090000|2021-02-17 20:01:30|6387.1|6384.3|6387.1|6384.3|6387.1|6384.3|6387|6384.2|23
1613592110000|2021-02-17 20:01:50|6387.5|6384.7|6387.5|6384.7|6387.5|6384.7|6387.5|6384.7|35
1613592120000|2021-02-17 20:02:00|6388|6385.2|6388.5|6385.7|6388.8|6386|6388|6385.2|10
1613592130000|2021-02-17 20:02:10|6388.3|6385.5|6387.5|6384.7|6388.3|6385.5|6387.5|6384.7|1
1613592160000|2021-02-17 20:02:40|6388|6385.2|6388.5|6385.7|6388.5|6385.7|6388|6385.2|16
1613592170000|2021-02-17 20:02:50|6388.7|6385.9|6389|6386.2|6389.3|6386.5|6388.7|6385.9|22
1613592180000|2021-02-17 20:03:00|6389.3|6386.5|6389.8|6387|6389.8|6387|6389|6386.2|12
1613592190000|2021-02-17 20:03:10|6389.5|6386.7|6389.5|6386.7|6389.5|6386.7|6389.3|6386.5|2
1613592200000|2021-02-17 20:03:20|6388.8|6386|6388.8|6386|6388.8|6386|6388.8|6386|8
1613592220000|2021-02-17 20:03:40|6388.5|6385.7|6388.5|6385.7|6388.5|6385.7|6388.5|6385.7|1
1613592230000|2021-02-17 20:03:50|6389.5|6386.7|6389.1|6386.3|6389.5|6386.7|6388.8|6386|3
1613592240000|2021-02-17 20:04:00|6389.5|6386.7|6388.7|6385.9|6389.5|6386.7|6388.7|6385.9|1
1613592250000|2021-02-17 20:04:10|6388.5|6385.7|6388.5|6385.7|6388.5|6385.7|6388.5|6385.7|2
1613592260000|2021-02-17 20:04:20|6388.3|6385.5|6388.3|6385.5|6388.3|6385.5|6388.3|6385.5|14
1613592270000|2021-02-17 20:04:30|6388|6385.2|6388.8|6386|6388.8|6386|6388|6385.2|0
1613592280000|2021-02-17 20:04:40|6388.5|6385.7|6388.5|6385.7|6389|6386.2|6388.3|6385.5|71
1613592290000|2021-02-17 20:04:50|6388.1|6385.3|6387.1|6384.3|6388.5|6385.7|6387.1|6384.3|5
1613592300000|2021-02-17 20:05:00|6387.5|6384.7|6387.8|6385|6387.8|6385|6387.5|6384.7|4
1613592310000|2021-02-17 20:05:10|6387.5|6384.7|6388.5|6385.7|6389|6386.2|6387.5|6384.7|6
1613592320000|2021-02-17 20:05:20|6388.1|6385.3|6387.5|6384.7|6388.1|6385.3|6387.5|6384.7|26
1613592330000|2021-02-17 20:05:30|6387|6384.2|6387|6384.2|6387.5|6384.7|6387|6384.2|0
1613592340000|2021-02-17 20:05:40|6387.5|6384.7|6387|6384.2|6387.5|6384.7|6387|6384.2|0
1613592350000|2021-02-17 20:05:50|6387.5|6384.7|6388|6385.2|6388|6385.2|6387.5|6384.7|3
1613592360000|2021-02-17 20:06:00|6388.1|6385.3|6388|6385.2|6388.1|6385.3|6388|6385.2|1
1613592370000|2021-02-17 20:06:10|6388.1|6385.3|6388.1|6385.3|6388.1|6385.3|6388.1|6385.3|0
1613592380000|2021-02-17 20:06:20|6388.8|6386|6388.8|6386|6388.8|6386|6388.8|6386|1
1613592390000|2021-02-17 20:06:30|6388.5|6385.7|6388.5|6385.7|6388.5|6385.7|6388.5|6385.7|0
1613592400000|2021-02-17 20:06:40|6386.8|6384|6387.8|6385|6388|6385.2|6386.8|6384|36
1613592410000|2021-02-17 20:06:50|6387.5|6384.7|6387.5|6384.7|6387.8|6385|6387.5|6384.7|24
1613592420000|2021-02-17 20:07:00|6387.6|6384.8|6388|6385.2|6388.5|6385.7|6387.6|6384.8|55
1613592430000|2021-02-17 20:07:10|6387.6|6384.8|6388.1|6385.3|6388.1|6385.3|6387.6|6384.8|15
1613592440000|2021-02-17 20:07:20|6388|6385.2|6388|6385.2|6388|6385.2|6387.8|6385|1
1613592450000|2021-02-17 20:07:30|6387.8|6385|6388|6385.2|6388|6385.2|6387.8|6385|15
1613592460000|2021-02-17 20:07:40|6387.8|6385|6387|6384.2|6387.8|6385|6386.6|6383.8|38
1613592470000|2021-02-17 20:07:50|||||||||1
1613592480000|2021-02-17 20:08:00|6386.8|6384|6385|6382.2|6387|6384.2|6385|6382.2|29
1613592490000|2021-02-17 20:08:10|6384.8|6382|6385.8|6383|6385.8|6383|6384.8|6382|0
1613592500000|2021-02-17 20:08:20|6385.6|6382.8|6386.1|6383.3|6386.1|6383.3|6384.8|6382|8
1613592510000|2021-02-17 20:08:30|6385.8|6383|6386.1|6383.3|6386.1|6383.3|6385.8|6383|17
1613592520000|2021-02-17 20:08:40|6386.6|6383.8|6385.6|6382.8|6387|6384.2|6385.1|6382.3|8
1613592530000|2021-02-17 20:08:50|6386|6383.2|6386|6383.2|6386|6383.2|6386|6383.2|7
1613592540000|2021-02-17 20:09:00|6385.6|6382.8|6385|6382.2|6386.1|6383.3|6385|6382.2|33
1613592550000|2021-02-17 20:09:10|6385.5|6382.7|6385|6382.2|6385.5|6382.7|6385|6382.2|5
1613592560000|2021-02-17 20:09:20|6385.1|6382.3|6386.5|6383.7|6386.5|6383.7|6385.1|6382.3|32
1613592570000|2021-02-17 20:09:30|6386.2|6383.4|6385.5|6382.7|6386.2|6383.4|6385.5|6382.7|55
1613592580000|2021-02-17 20:09:40|6385.1|6382.3|6385.5|6382.7|6385.5|6382.7|6385|6382.2|2
1613592590000|2021-02-17 20:09:50|6385.3|6382.5|6385|6382.2|6385.5|6382.7|6385|6382.2|5
1613592600000|2021-02-17 20:10:00|6385.5|6382.7|6385.5|6382.7|6385.5|6382.7|6385|6382.2|0
1613592620000|2021-02-17 20:10:20|6385|6382.2|6385.3|6382.5|6385.5|6382.7|6385|6382.2|4
1613592630000|2021-02-17 20:10:30|6385|6382.2|6385|6382.2|6385|6382.2|6385|6382.2|0
1613592640000|2021-02-17 20:10:40|6384.8|6382|6384.8|6382|6385|6382.2|6384.8|6382|1
1613592650000|2021-02-17 20:10:50|6385|6382.2|6385|6382.2|6385.1|6382.3|6385|6382.2|28
1613592660000|2021-02-17 20:11:00|||||||||1
1613592680000|2021-02-17 20:11:20|6385.1|6382.3|6385.1|6382.3|6385.1|6382.3|6385.1|6382.3|2
1613592690000|2021-02-17 20:11:30|6384.8|6382|6385|6382.2|6385|6382.2|6384.8|6382|1
1613592700000|2021-02-17 20:11:40|6384.8|6382|6384.8|6382|6385|6382.2|6384.8|6382|0
1613592710000|2021-02-17 20:11:50|6384.6|6381.8|6385|6382.2|6385.1|6382.3|6384.6|6381.8|1
1613592720000|2021-02-17 20:12:00|6384.8|6382|6384.5|6381.7|6385|6382.2|6384.1|6381.3|3
1613592730000|2021-02-17 20:12:10|6384.6|6381.8|6385|6382.2|6385.1|6382.3|6384.6|6381.8|4
1613592740000|2021-02-17 20:12:20|6385.5|6382.7|6385.5|6382.7|6385.5|6382.7|6385.5|6382.7|27
1613592750000|2021-02-17 20:12:30|6385.6|6382.8|6385|6382.2|6385.6|6382.8|6385|6382.2|4
1613592760000|2021-02-17 20:12:40|6385.1|6382.3|6384.9|6382.1|6385.8|6383|6384.9|6382.1|6
1613592770000|2021-02-17 20:12:50|6385.1|6382.3|6385.4|6382.6|6385.4|6382.6|6385.1|6382.3|0
1613592780000|2021-02-17 20:13:00|6385.8|6383|6385.9|6383.1|6386.1|6383.3|6385.8|6383|2
1613592790000|2021-02-17 20:13:10|6386.1|6383.3|6385.9|6383.1|6386.1|6383.3|6385.9|6383.1|3
1613592800000|2021-02-17 20:13:20|6385.8|6383|6386.4|6383.6|6386.4|6383.6|6385.8|6383|1
1613592820000|2021-02-17 20:13:40|6387.1|6384.3|6386.4|6383.6|6387.1|6384.3|6386.4|6383.6|11
1613592840000|2021-02-17 20:14:00|6386.1|6383.3|6386.1|6383.3|6386.1|6383.3|6386.1|6383.3|1
1613592860000|2021-02-17 20:14:20|6386.2|6383.4|6385.9|6383.1|6386.8|6384|6385.9|6383.1|181
1613592870000|2021-02-17 20:14:30|6385.6|6382.8|6385.4|6382.6|6385.6|6382.8|6385.4|6382.6|0
1613592880000|2021-02-17 20:14:40|6385.9|6383.1|6386.1|6383.3|6386.1|6383.3|6385.9|6383.1|4
1613592890000|2021-02-17 20:14:50|||||||||1
1613592900000|2021-02-17 20:15:00|6386.2|6383.4|6386.9|6384.1|6386.9|6384.1|6386.1|6383.3|119
1613592910000|2021-02-17 20:15:10|6386.6|6383.8|6386.9|6384.1|6387.1|6384.3|6386.6|6383.8|1
1613592920000|2021-02-17 20:15:20|6387.4|6384.6|6387.6|6384.8|6387.6|6384.8|6387.1|6384.3|16
1613592930000|2021-02-17 20:15:30|6389.1|6386.3|6391.2|6388.4|6391.9|6389.1|6389.1|6386.3|901
1613592940000|2021-02-17 20:15:40|6391.4|6388.6|6390.1|6387.3|6392.1|6389.3|6390.1|6387.3|18
1613592950000|2021-02-17 20:15:50|6390.2|6387.4|6390.6|6387.8|6390.6|6387.8|6390.2|6387.4|2
1613592960000|2021-02-17 20:16:00|6391.2|6388.4|6391.1|6388.3|6391.2|6388.4|6391.1|6388.3|20
1613592970000|2021-02-17 20:16:10|6390.7|6387.9|6390.2|6387.4|6390.7|6387.9|6390.2|6387.4|3
1613592980000|2021-02-17 20:16:20|6390.3|6387.5|6391.2|6388.4|6391.2|6388.4|6390.3|6387.5|3
1613592990000|2021-02-17 20:16:30|||||||||1
1613593000000|2021-02-17 20:16:40|||||||||2
1613593010000|2021-02-17 20:16:50|6391.6|6388.8|6392.7|6389.9|6392.7|6389.9|6391.6|6388.8|126
1613593020000|2021-02-17 20:17:00|||||||||2
1613593030000|2021-02-17 20:17:10|||||||||2
1613593040000|2021-02-17 20:17:20|6392.3|6389.5|6392.3|6389.5|6392.3|6389.5|6392.3|6389.5|2
1613593050000|2021-02-17 20:17:30|6392.7|6389.9|6392.7|6389.9|6392.7|6389.9|6392.7|6389.9|6
1613593060000|2021-02-17 20:17:40|6392.8|6390|6393.1|6390.3|6393.1|6390.3|6392.8|6390|4
1613593070000|2021-02-17 20:17:50|6393.2|6390.4|6393.2|6390.4|6393.2|6390.4|6393.2|6390.4|3
1613593080000|2021-02-17 20:18:00|6392.3|6389.5|6392.3|6389.5|6392.3|6389.5|6392.3|6389.5|13
1613593090000|2021-02-17 20:18:10|||||||||7
1613593110000|2021-02-17 20:18:30|6391.9|6389.1|6390.8|6388|6391.9|6389.1|6390.7|6387.9|191
1613593120000|2021-02-17 20:18:40|6391.3|6388.5|6391.2|6388.4|6391.3|6388.5|6391.2|6388.4|1
1613593130000|2021-02-17 20:18:50|6391.1|6388.3|6390.3|6387.5|6391.1|6388.3|6390.3|6387.5|13
1613593140000|2021-02-17 20:19:00|6390.7|6387.9|6390.3|6387.5|6390.7|6387.9|6390.2|6387.4|9
1613593150000|2021-02-17 20:19:10|6390.7|6387.9|6391.1|6388.3|6391.2|6388.4|6390.7|6387.9|2
1613593160000|2021-02-17 20:19:20|6390.7|6387.9|6390.7|6387.9|6390.7|6387.9|6390.6|6387.8|5
1613593180000|2021-02-17 20:19:40|6390.6|6387.8|6390.7|6387.9|6390.7|6387.9|6390.6|6387.8|1
1613593190000|2021-02-17 20:19:50|6390.2|6387.4|6390.7|6387.9|6390.7|6387.9|6390.2|6387.4|3
1613593200000|2021-02-17 20:20:00|6390.2|6387.4|6390.2|6387.4|6390.2|6387.4|6390.1|6387.3|8
1613593210000|2021-02-17 20:20:10|6390.7|6387.9|6391.2|6388.4|6391.2|6388.4|6390.7|6387.9|2
1613593240000|2021-02-17 20:20:40|6392.3|6389.5|6393.7|6390.9|6393.7|6390.9|6392.2|6389.4|18
1613593250000|2021-02-17 20:20:50|6393.4|6390.6|6393.1|6390.3|6393.7|6390.9|6393.1|6390.3|2
1613593260000|2021-02-17 20:21:00|6393.2|6390.4|6391.7|6388.9|6393.2|6390.4|6391.7|6388.9|2
1613593270000|2021-02-17 20:21:10|6392.2|6389.4|6392.2|6389.4|6392.2|6389.4|6392.1|6389.3|2
1613593280000|2021-02-17 20:21:20|6392.3|6389.5|6392.3|6389.5|6392.3|6389.5|6392.3|6389.5|0
1613593290000|2021-02-17 20:21:30|6392.2|6389.4|6392.2|6389.4|6392.2|6389.4|6392.2|6389.4|0
1613593300000|2021-02-17 20:21:40|6392.1|6389.3|6392.2|6389.4|6392.2|6389.4|6392.1|6389.3|0
1613593310000|2021-02-17 20:21:50|6392.1|6389.3|6392.1|6389.3|6392.1|6389.3|6392.1|6389.3|0
1613593320000|2021-02-17 20:22:00|6391.7|6388.9|6392.7|6389.9|6392.7|6389.9|6391.7|6388.9|2
1613593330000|2021-02-17 20:22:10|6393.1|6390.3|6393.2|6390.4|6393.7|6390.9|6393.1|6390.3|25
1613593340000|2021-02-17 20:22:20|6393.7|6390.9|6393.7|6390.9|6394.1|6391.3|6393.6|6390.8|1
1613593350000|2021-02-17 20:22:30|6393.6|6390.8|6393.6|6390.8|6393.6|6390.8|6393.6|6390.8|0
1613593360000|2021-02-17 20:22:40|6393.7|6390.9|6394.1|6391.3|6394.1|6391.3|6393.7|6390.9|1
1613593380000|2021-02-17 20:23:00|6394.7|6391.9|6394.6|6391.8|6394.7|6391.9|6394.6|6391.8|16
1613593390000|2021-02-17 20:23:10|6394.2|6391.4|6394.2|6391.4|6394.2|6391.4|6394.2|6391.4|0
1613593400000|2021-02-17 20:23:20|6394.6|6391.8|6394.6|6391.8|6394.6|6391.8|6394.6|6391.8|2
1613593420000|2021-02-17 20:23:40|6394.4|6391.6|6394.1|6391.3|6394.4|6391.6|6394.1|6391.3|14
1613593430000|2021-02-17 20:23:50|6394.2|6391.4|6393.7|6390.9|6394.2|6391.4|6393.7|6390.9|5
1613593440000|2021-02-17 20:24:00|6394.1|6391.3|6394.1|6391.3|6394.1|6391.3|6394.1|6391.3|1
1613593450000|2021-02-17 20:24:10|6393.7|6390.9|6393.3|6390.5|6393.7|6390.9|6393.3|6390.5|1
1613593460000|2021-02-17 20:24:20|6394.1|6391.3|6393.2|6390.4|6394.2|6391.4|6393.2|6390.4|5
1613593470000|2021-02-17 20:24:30|6393.6|6390.8|6393.7|6390.9|6393.7|6390.9|6393.1|6390.3|3
1613593480000|2021-02-17 20:24:40|6393.3|6390.5|6392.1|6389.3|6393.3|6390.5|6391.2|6388.4|98
1613593490000|2021-02-17 20:24:50|||||||||1
1613593500000|2021-02-17 20:25:00|6392.2|6389.4|6392.6|6389.8|6392.9|6390.1|6392.2|6389.4|6
1613593510000|2021-02-17 20:25:10|6393.1|6390.3|6392.2|6389.4|6393.1|6390.3|6392.2|6389.4|0
1613593520000|2021-02-17 20:25:20|6392.6|6389.8|6392.6|6389.8|6392.6|6389.8|6392.6|6389.8|2
1613593530000|2021-02-17 20:25:30|6392.2|6389.4|6392.1|6389.3|6392.2|6389.4|6392.1|6389.3|2
1613593540000|2021-02-17 20:25:40|6391.7|6388.9|6391.7|6388.9|6392.1|6389.3|6391.6|6388.8|4
1613593550000|2021-02-17 20:25:50|6391.1|6388.3|6390.1|6387.3|6391.2|6388.4|6390.1|6387.3|12
1613593560000|2021-02-17 20:26:00|6390.2|6387.4|6390.7|6387.9|6390.7|6387.9|6390.1|6387.3|3
1613593570000|2021-02-17 20:26:10|6390.6|6387.8|6390.6|6387.8|6390.6|6387.8|6390.6|6387.8|2
1613593580000|2021-02-17 20:26:20|6390.4|6387.6|6390.1|6387.3|6390.7|6387.9|6390.1|6387.3|208
1613593600000|2021-02-17 20:26:40|6389.7|6386.9|6389.7|6386.9|6389.7|6386.9|6389.7|6386.9|2
1613593610000|2021-02-17 20:26:50|||||||||14
1613593620000|2021-02-17 20:27:00|6390.1|6387.3|6390.1|6387.3|6390.1|6387.3|6390.1|6387.3|1
1613593640000|2021-02-17 20:27:20|6389.6|6386.8|6389.1|6386.3|6389.6|6386.8|6389.1|6386.3|3
1613593650000|2021-02-17 20:27:30|6388.8|6386|6389.7|6386.9|6389.7|6386.9|6388.8|6386|11
1613593660000|2021-02-17 20:27:40|6390|6387.2|6390|6387.2|6390|6387.2|6390|6387.2|0
1613593680000|2021-02-17 20:28:00|6390.2|6387.4|6390.2|6387.4|6390.2|6387.4|6390|6387.2|7
1613593690000|2021-02-17 20:28:10|6390.3|6387.5|6390.7|6387.9|6391.7|6388.9|6390.3|6387.5|66
1613593700000|2021-02-17 20:28:20|6391.2|6388.4|6390.5|6387.7|6391.2|6388.4|6390.5|6387.7|2
1613593710000|2021-02-17 20:28:30|6390.7|6387.9|6390|6387.2|6390.7|6387.9|6390|6387.2|61
1613593720000|2021-02-17 20:28:40|6390.2|6387.4|6390|6387.2|6390.2|6387.4|6390|6387.2|0
1613593730000|2021-02-17 20:28:50|6389.5|6386.7|6389.7|6386.9|6389.7|6386.9|6389.2|6386.4|0
1613593740000|2021-02-17 20:29:00|6390|6387.2|6389.5|6386.7|6390.3|6387.5|6389.2|6386.4|50
1613593750000|2021-02-17 20:29:10|6389.7|6386.9|6389.7|6386.9|6389.7|6386.9|6389.7|6386.9|31
1613593760000|2021-02-17 20:29:20|6389.3|6386.5|6389.2|6386.4|6389.3|6386.5|6389|6386.2|6
1613593770000|2021-02-17 20:29:30|6388.7|6385.9|6388|6385.2|6389|6386.2|6388|6385.2|24
1613593780000|2021-02-17 20:29:40|6387.7|6384.9|6388.2|6385.4|6388.2|6385.4|6387.7|6384.9|1
1613593800000|2021-02-17 20:30:00|6388|6385.2|6388|6385.2|6388|6385.2|6388|6385.2|0
1613593810000|2021-02-17 20:30:10|6387.7|6384.9|6387.7|6384.9|6387.7|6384.9|6387.7|6384.9|0
1613593820000|2021-02-17 20:30:20|6387|6384.2|6386.2|6383.4|6387|6384.2|6385.7|6382.9|16
1613593830000|2021-02-17 20:30:30|6386|6383.2|6385|6382.2|6386|6383.2|6385|6382.2|39
1613593840000|2021-02-17 20:30:40|6385.2|6382.4|6385|6382.2|6385.7|6382.9|6385|6382.2|3
1613593850000|2021-02-17 20:30:50|6385.2|6382.4|6385.2|6382.4|6385.2|6382.4|6385.2|6382.4|4
1613593860000|2021-02-17 20:31:00|6385|6382.2|6385|6382.2|6385|6382.2|6384.7|6381.9|2
1613593870000|2021-02-17 20:31:10|6384.7|6381.9|6385.2|6382.4|6385.2|6382.4|6384.7|6381.9|10
1613593880000|2021-02-17 20:31:20|6385|6382.2|6384.7|6381.9|6385.2|6382.4|6384.7|6381.9|2
1613593890000|2021-02-17 20:31:30|6385|6382.2|6385.2|6382.4|6385.2|6382.4|6384.7|6381.9|11
1613593900000|2021-02-17 20:31:40|6385|6382.2|6385.2|6382.4|6385.2|6382.4|6385|6382.2|1
1613593910000|2021-02-17 20:31:50|6385.3|6382.5|6385.5|6382.7|6385.7|6382.9|6385.3|6382.5|7
1613593920000|2021-02-17 20:32:00|6385.7|6382.9|6386.2|6383.4|6386.5|6383.7|6385.2|6382.4|26
1613593930000|2021-02-17 20:32:10|6386|6383.2|6386|6383.2|6386|6383.2|6386|6383.2|27
1613593940000|2021-02-17 20:32:20|6386.5|6383.7|6386.5|6383.7|6386.5|6383.7|6386.5|6383.7|11
1613593950000|2021-02-17 20:32:30|6386.7|6383.9|6386.2|6383.4|6386.7|6383.9|6386|6383.2|2
1613593960000|2021-02-17 20:32:40|6386.5|6383.7|6387.3|6384.5|6387.3|6384.5|6386.5|6383.7|4
1613593970000|2021-02-17 20:32:50|6388|6385.2|6387.5|6384.7|6388|6385.2|6387|6384.2|14
1613593980000|2021-02-17 20:33:00|6387|6384.2|6387|6384.2|6387.4|6384.6|6387|6384.2|25
1613593990000|2021-02-17 20:33:10|6387.2|6384.4|6386|6383.2|6387.5|6384.7|6386|6383.2|12
1613594000000|2021-02-17 20:33:20|6386.2|6383.4|6385.7|6382.9|6386.5|6383.7|6385.5|6382.7|14
1613594010000|2021-02-17 20:33:30|6386.7|6383.9|6387|6384.2|6387|6384.2|6386.7|6383.9|18
1613594020000|2021-02-17 20:33:40|6387.2|6384.4|6387|6384.2|6387.2|6384.4|6387|6384.2|0
1613594030000|2021-02-17 20:33:50|6387.2|6384.4|6388.3|6385.5|6389.9|6387.1|6387|6384.2|881
1613594040000|2021-02-17 20:34:00|6387.3|6384.5|6387.3|6384.5|6387.9|6385.1|6387.3|6384.5|13
1613594050000|2021-02-17 20:34:10|6387.4|6384.6|6387.3|6384.5|6387.4|6384.6|6387.3|6384.5|0
1613594060000|2021-02-17 20:34:20|6387.4|6384.6|6388.3|6385.5|6388.3|6385.5|6387.4|6384.6|54
1613594070000|2021-02-17 20:34:30|6388.4|6385.6|6389.3|6386.5|6389.3|6386.5|6388.4|6385.6|14
1613594080000|2021-02-17 20:34:40|6388.8|6386|6388.8|6386|6389.3|6386.5|6388.8|6386|6
1613594090000|2021-02-17 20:34:50|6388.9|6386.1|6388.9|6386.1|6389.2|6386.4|6388.8|6386|3
1613594100000|2021-02-17 20:35:00|6389.3|6386.5|6388.3|6385.5|6389.3|6386.5|6388.3|6385.5|16
1613594110000|2021-02-17 20:35:10|6389|6386.2|6388.8|6386|6389.3|6386.5|6388.8|6386|18
1613594120000|2021-02-17 20:35:20|6388.9|6386.1|6389.3|6386.5|6389.4|6386.6|6388.3|6385.5|32
1613594130000|2021-02-17 20:35:30|6389.4|6386.6|6389.3|6386.5|6389.4|6386.6|6389.3|6386.5|0
1613594140000|2021-02-17 20:35:40|6389.4|6386.6|6389.4|6386.6|6389.4|6386.6|6389.3|6386.5|30
1613594150000|2021-02-17 20:35:50|6389.3|6386.5|6389.4|6386.6|6389.4|6386.6|6389.3|6386.5|0
1613594160000|2021-02-17 20:36:00|6389.8|6387|6389.8|6387|6389.8|6387|6389.8|6387|43
1613594170000|2021-02-17 20:36:10|6389.9|6387.1|6390.3|6387.5|6390.3|6387.5|6389.8|6387|34
1613594180000|2021-02-17 20:36:20|6389.8|6387|6389.8|6387|6389.8|6387|6389.8|6387|4
1613594200000|2021-02-17 20:36:40|6389.7|6386.9|6388.9|6386.1|6389.7|6386.9|6388.9|6386.1|2
1613594210000|2021-02-17 20:36:50|6388.8|6386|6388.8|6386|6388.8|6386|6388.8|6386|2
1613594220000|2021-02-17 20:37:00|6389.3|6386.5|6388.9|6386.1|6389.3|6386.5|6388.8|6386|3
1613594230000|2021-02-17 20:37:10|6389.3|6386.5|6389.8|6387|6389.8|6387|6389.3|6386.5|1
1613594250000|2021-02-17 20:37:30|||||||||1
1613594260000|2021-02-17 20:37:40|6389.9|6387.1|6389.9|6387.1|6389.9|6387.1|6389.8|6387|3
1613594270000|2021-02-17 20:37:50|6389.8|6387|6390.2|6387.4|6390.3|6387.5|6389.8|6387|3
1613594280000|2021-02-17 20:38:00|6389.8|6387|6389.8|6387|6389.8|6387|6389.8|6387|0
1613594290000|2021-02-17 20:38:10|||||||||2
1613594300000|2021-02-17 20:38:20|6389.7|6386.9|6388.9|6386.1|6389.7|6386.9|6388.9|6386.1|5
1613594310000|2021-02-17 20:38:30|6389.3|6386.5|6388.4|6385.6|6389.3|6386.5|6388.4|6385.6|15
1613594320000|2021-02-17 20:38:40|6388.8|6386|6388.9|6386.1|6388.9|6386.1|6388.8|6386|0
1613594330000|2021-02-17 20:38:50|6389.3|6386.5|6389.3|6386.5|6389.4|6386.6|6389.3|6386.5|2
1613594340000|2021-02-17 20:39:00|6389.7|6386.9|6389.8|6387|6390.3|6387.5|6389.7|6386.9|4
1613594350000|2021-02-17 20:39:10|6389.4|6386.6|6389.4|6386.6|6389.4|6386.6|6389.4|6386.6|0
1613594360000|2021-02-17 20:39:20|6389.9|6387.1|6389.8|6387|6389.9|6387.1|6389.8|6387|4
1613594370000|2021-02-17 20:39:30|||||||||1
1613594380000|2021-02-17 20:39:40|6389.9|6387.1|6390.9|6388.1|6390.9|6388.1|6389.9|6387.1|57
1613594390000|2021-02-17 20:39:50|6390.8|6388|6391.7|6388.9|6391.9|6389.1|6390.8|6388|13
1613594400000|2021-02-17 20:40:00|6391.3|6388.5|6391.3|6388.5|6391.8|6389|6391.3|6388.5|2
1613594410000|2021-02-17 20:40:10|||||||||1
1613594420000|2021-02-17 20:40:20|6391.4|6388.6|6390.9|6388.1|6391.9|6389.1|6390.9|6388.1|2
1613594430000|2021-02-17 20:40:30|||||||||2
1613594450000|2021-02-17 20:40:50|6391.4|6388.6|6391.8|6389|6391.8|6389|6391.4|6388.6|0
1613594460000|2021-02-17 20:41:00|6391.3|6388.5|6391.3|6388.5|6391.4|6388.6|6391.3|6388.5|0
1613594470000|2021-02-17 20:41:10|6391.4|6388.6|6390.3|6387.5|6391.4|6388.6|6390.3|6387.5|112
1613594490000|2021-02-17 20:41:30|6389.9|6387.1|6389.4|6386.6|6389.9|6387.1|6389.4|6386.6|6
1613594500000|2021-02-17 20:41:40|6390.3|6387.5|6390.4|6387.6|6390.4|6387.6|6390.3|6387.5|1
1613594510000|2021-02-17 20:41:50|6390.3|6387.5|6390.4|6387.6|6390.4|6387.6|6390.3|6387.5|25
1613594520000|2021-02-17 20:42:00|6390.3|6387.5|6390.4|6387.6|6390.4|6387.6|6389.9|6387.1|85
1613594540000|2021-02-17 20:42:20|6390.3|6387.5|6390.3|6387.5|6390.4|6387.6|6390.3|6387.5|0
1613594550000|2021-02-17 20:42:30|6389.9|6387.1|6390.4|6387.6|6390.4|6387.6|6389.9|6387.1|0
1613594560000|2021-02-17 20:42:40|6390.3|6387.5|6390.4|6387.6|6390.4|6387.6|6390.3|6387.5|2
1613594570000|2021-02-17 20:42:50|6390.9|6388.1|6390.9|6388.1|6390.9|6388.1|6390.9|6388.1|0
1613594580000|2021-02-17 20:43:00|6390.4|6387.6|6390.3|6387.5|6390.4|6387.6|6389.9|6387.1|1
1613594590000|2021-02-17 20:43:10|6389.5|6386.7|6389.5|6386.7|6389.5|6386.7|6389.4|6386.6|8
1613594600000|2021-02-17 20:43:20|6389.4|6386.6|6389.4|6386.6|6389.4|6386.6|6389.3|6386.5|0
1613594610000|2021-02-17 20:43:30|6388.9|6386.1|6389.4|6386.6|6389.5|6386.7|6388.9|6386.1|1
1613594620000|2021-02-17 20:43:40|6388.9|6386.1|6388.9|6386.1|6388.9|6386.1|6388.9|6386.1|3
1613594640000|2021-02-17 20:44:00|6389.4|6386.6|6389.3|6386.5|6389.4|6386.6|6389.3|6386.5|2
1613594650000|2021-02-17 20:44:10|6388.4|6385.6|6388.4|6385.6|6388.4|6385.6|6388.4|6385.6|3
1613594670000|2021-02-17 20:44:30|6387.8|6385|6387.9|6385.1|6387.9|6385.1|6387.5|6384.7|0
1613594680000|2021-02-17 20:44:40|6388.4|6385.6|6388.4|6385.6|6388.4|6385.6|6388.3|6385.5|6
1613594690000|2021-02-17 20:44:50|6388.8|6386|6388.4|6385.6|6388.8|6386|6388.4|6385.6|3
1613594700000|2021-02-17 20:45:00|6388.9|6386.1|6388.8|6386|6388.9|6386.1|6388.8|6386|0
1613594710000|2021-02-17 20:45:10|6388.4|6385.6|6388.4|6385.6|6388.4|6385.6|6387.9|6385.1|1
1613594730000|2021-02-17 20:45:30|6388.8|6386|6388.4|6385.6|6388.8|6386|6388.4|6385.6|1
1613594740000|2021-02-17 20:45:40|6388.3|6385.5|6388.4|6385.6|6388.4|6385.6|6387.9|6385.1|3
1613594750000|2021-02-17 20:45:50|6388.3|6385.5|6387.9|6385.1|6388.3|6385.5|6387.9|6385.1|0
1613594760000|2021-02-17 20:46:00|6388|6385.2|6388.4|6385.6|6388.5|6385.7|6388|6385.2|14
1613594770000|2021-02-17 20:46:10|6388.3|6385.5|6387.9|6385.1|6388.3|6385.5|6387.9|6385.1|0
1613594780000|2021-02-17 20:46:20|6388|6385.2|6387.9|6385.1|6388|6385.2|6387.9|6385.1|1
1613594790000|2021-02-17 20:46:30|6388|6385.2|6387.9|6385.1|6388.3|6385.5|6387.9|6385.1|3
1613594800000|2021-02-17 20:46:40|6388|6385.2|6387.9|6385.1|6388|6385.2|6387.9|6385.1|5
1613594810000|2021-02-17 20:46:50|6388|6385.2|6388.4|6385.6|6388.4|6385.6|6387.9|6385.1|4
1613594820000|2021-02-17 20:47:00|6388|6385.2|6388|6385.2|6388|6385.2|6388|6385.2|2
1613594830000|2021-02-17 20:47:10|6388.4|6385.6|6388.4|6385.6|6388.4|6385.6|6388.4|6385.6|13
1613594840000|2021-02-17 20:47:20|||||||||1
1613594850000|2021-02-17 20:47:30|6388.5|6385.7|6388.3|6385.5|6388.5|6385.7|6388.3|6385.5|7
1613594860000|2021-02-17 20:47:40|||||||||1
1613594870000|2021-02-17 20:47:50|6387.9|6385.1|6387.9|6385.1|6387.9|6385.1|6387.9|6385.1|1
1613594880000|2021-02-17 20:48:00|6387.5|6384.7|6387.9|6385.1|6387.9|6385.1|6387.4|6384.6|8
1613594890000|2021-02-17 20:48:10|6388.3|6385.5|6388.4|6385.6|6388.4|6385.6|6388.3|6385.5|1
1613594900000|2021-02-17 20:48:20|6388.3|6385.5|6388.3|6385.5|6388.3|6385.5|6388.3|6385.5|0
1613594910000|2021-02-17 20:48:30|6387.9|6385.1|6387.4|6384.6|6387.9|6385.1|6387.4|6384.6|0
1613594920000|2021-02-17 20:48:40|6387.5|6384.7|6387.9|6385.1|6387.9|6385.1|6387.5|6384.7|0
1613594940000|2021-02-17 20:49:00|6388.3|6385.5|6388.3|6385.5|6388.3|6385.5|6388.3|6385.5|1
1613594950000|2021-02-17 20:49:10|6388.6|6385.8|6388.4|6385.6|6388.8|6386|6388.4|6385.6|2
1613594960000|2021-02-17 20:49:20|6388.8|6386|6388|6385.2|6389.3|6386.5|6387.9|6385.1|16
1613594970000|2021-02-17 20:49:30|6388.4|6385.6|6388.9|6386.1|6388.9|6386.1|6388|6385.2|6
1613594980000|2021-02-17 20:49:40|||||||||13
1613594990000|2021-02-17 20:49:50|6389.3|6386.5|6389.3|6386.5|6389.4|6386.6|6389.3|6386.5|17
1613595000000|2021-02-17 20:50:00|6389.4|6386.6|6389.3|6386.5|6389.9|6387.1|6388.9|6386.1|17
1613595010000|2021-02-17 20:50:10|6388.9|6386.1|6387.8|6385|6388.9|6386.1|6387.4|6384.6|509
1613595020000|2021-02-17 20:50:20|6388.3|6385.5|6387.3|6384.5|6388.3|6385.5|6387.3|6384.5|4
1613595030000|2021-02-17 20:50:30|6387.8|6385|6387.8|6385|6387.8|6385|6387.8|6385|15
1613595040000|2021-02-17 20:50:40|6387.3|6384.5|6388.3|6385.5|6388.3|6385.5|6387.3|6384.5|1
1613595050000|2021-02-17 20:50:50|6388.1|6385.3|6387.8|6385|6388.8|6386|6387.8|6385|33
1613595060000|2021-02-17 20:51:00|6388.3|6385.5|6388.3|6385.5|6388.3|6385.5|6387.8|6385|2
1613595080000|2021-02-17 20:51:20|6388.1|6385.3|6388.1|6385.3|6388.1|6385.3|6388.1|6385.3|0
1613595100000|2021-02-17 20:51:40|6387.9|6385.1|6388.3|6385.5|6388.3|6385.5|6387.9|6385.1|1
1613595110000|2021-02-17 20:51:50|6388.1|6385.3|6388.1|6385.3|6388.1|6385.3|6388.1|6385.3|0
1613595120000|2021-02-17 20:52:00|6387.8|6385|6387.3|6384.5|6387.8|6385|6387.3|6384.5|20
1613595130000|2021-02-17 20:52:10|6387.8|6385|6387.4|6384.6|6387.8|6385|6387.3|6384.5|5
1613595140000|2021-02-17 20:52:20|6388.3|6385.5|6388.1|6385.3|6388.3|6385.5|6388.1|6385.3|0
1613595150000|2021-02-17 20:52:30|6387.8|6385|6387.8|6385|6387.8|6385|6387.8|6385|0
1613595170000|2021-02-17 20:52:50|6388.3|6385.5|6388.3|6385.5|6388.3|6385.5|6388.1|6385.3|0
1613595180000|2021-02-17 20:53:00|6388.1|6385.3|6388.3|6385.5|6388.3|6385.5|6387.9|6385.1|0
1613595190000|2021-02-17 20:53:10|6388.4|6385.6|6388.4|6385.6|6388.4|6385.6|6388.4|6385.6|5
1613595200000|2021-02-17 20:53:20|6388.6|6385.8|6388.6|6385.8|6388.6|6385.8|6388.6|6385.8|0
1613595210000|2021-02-17 20:53:30|6389.1|6386.3|6389.1|6386.3|6389.1|6386.3|6389.1|6386.3|0
1613595220000|2021-02-17 20:53:40|6388.6|6385.8|6388.3|6385.5|6388.6|6385.8|6388.3|6385.5|0
1613595230000|2021-02-17 20:53:50|||||||||1
1613595240000|2021-02-17 20:54:00|6388.4|6385.6|6388.8|6386|6388.8|6386|6388.4|6385.6|0
1613595250000|2021-02-17 20:54:10|6388.3|6385.5|6388.8|6386|6388.8|6386|6388.3|6385.5|0
1613595260000|2021-02-17 20:54:20|6388.6|6385.8|6388.6|6385.8|6388.6|6385.8|6388.6|6385.8|0
1613595280000|2021-02-17 20:54:40|6388.3|6385.5|6388.3|6385.5|6388.8|6386|6388.3|6385.5|9
1613595290000|2021-02-17 20:54:50|6387.9|6385.1|6388.6|6385.8|6388.6|6385.8|6387.9|6385.1|12
1613595300000|2021-02-17 20:55:00|6388.3|6385.5|6388.3|6385.5|6388.3|6385.5|6388.3|6385.5|3
1613595310000|2021-02-17 20:55:10|6387.6|6384.8|6387.9|6385.1|6387.9|6385.1|6387.6|6384.8|60
1613595320000|2021-02-17 20:55:20|6387.5|6384.7|6387.5|6384.7|6387.5|6384.7|6387.5|6384.7|2
1613595330000|2021-02-17 20:55:30|6387.9|6385.1|6388.3|6385.5|6388.3|6385.5|6387.9|6385.1|13
1613595350000|2021-02-17 20:55:50|6388.5|6385.7|6388.4|6385.6|6388.5|6385.7|6387.9|6385.1|17
1613595360000|2021-02-17 20:56:00|6388.3|6385.5|6388.3|6385.5|6388.4|6385.6|6388.3|6385.5|0
1613595370000|2021-02-17 20:56:10|6388.4|6385.6|6388.3|6385.5|6389.1|6386.3|6388.3|6385.5|15
1613595400000|2021-02-17 20:56:40|6387.9|6385.1|6387.9|6385.1|6387.9|6385.1|6387.9|6385.1|0
1613595410000|2021-02-17 20:56:50|6388.4|6385.6|6388.4|6385.6|6388.5|6385.7|6388.4|6385.6|35
1613595420000|2021-02-17 20:57:00|6388.5|6385.7|6388.4|6385.6|6388.5|6385.7|6388.2|6385.4|5
1613595430000|2021-02-17 20:57:10|6388.2|6385.4|6388.2|6385.4|6388.4|6385.6|6388.2|6385.4|0
1613595440000|2021-02-17 20:57:20|6388.4|6385.6|6388.2|6385.4|6388.4|6385.6|6388.2|6385.4|0
1613595470000|2021-02-17 20:57:50|6387.9|6385.1|6388.2|6385.4|6388.2|6385.4|6387.9|6385.1|2
1613595480000|2021-02-17 20:58:00|6387.9|6385.1|6387.9|6385.1|6387.9|6385.1|6387.7|6384.9|11
1613595500000|2021-02-17 20:58:20|6387.4|6384.6|6387.2|6384.4|6387.4|6384.6|6387.2|6384.4|25
1613595510000|2021-02-17 20:58:30|6387.4|6384.6|6387.2|6384.4|6387.4|6384.6|6387.2|6384.4|13
1613595520000|2021-02-17 20:58:40|6387.5|6384.7|6386.9|6384.1|6387.5|6384.7|6386.5|6383.7|2
1613595530000|2021-02-17 20:58:50|6387.2|6384.4|6387.2|6384.4|6387.9|6385.1|6387.2|6384.4|6
1613595540000|2021-02-17 20:59:00|6386.9|6384.1|6387.2|6384.4|6387.2|6384.4|6386.9|6384.1|1
1613595550000|2021-02-17 20:59:10|6386.9|6384.1|6386.9|6384.1|6386.9|6384.1|6386.9|6384.1|0
1613595570000|2021-02-17 20:59:30|6387.1|6384.3|6387.4|6384.6|6387.9|6385.1|6387.1|6384.3|14
1613595590000|2021-02-17 20:59:50|6387.5|6384.7|6387.2|6384.4|6387.5|6384.7|6387.2|6384.4|14
1613595600000|2021-02-17 21:00:00|6387.4|6384.6|6387.9|6385.1|6388.2|6385.4|6387.4|6384.6|11
1613595610000|2021-02-17 21:00:10|6388.2|6385.4|6388.2|6385.4|6388.2|6385.4|6388.2|6385.4|1
1613595630000|2021-02-17 21:00:30|6387.9|6385.1|6387.9|6385.1|6388|6385.2|6387.9|6385.1|2
1613595640000|2021-02-17 21:00:40|||||||||2
1613595660000|2021-02-17 21:01:00|6388.1|6385.3|6389|6386.2|6389.5|6386.7|6388.1|6385.3|561
1613595670000|2021-02-17 21:01:10|6388.9|6386.1|6388.6|6385.8|6388.9|6386.1|6388.5|6385.7|0
1613595680000|2021-02-17 21:01:20|6389|6386.2|6389|6386.2|6389|6386.2|6389|6386.2|1
1613595690000|2021-02-17 21:01:30|||||||||1
1613595700000|2021-02-17 21:01:40|6388.6|6385.8|6388.5|6385.7|6388.6|6385.8|6388.5|6385.7|5
1613595710000|2021-02-17 21:01:50|6388.9|6386.1|6389.2|6386.4|6389.4|6386.6|6388.1|6385.3|111
1613595720000|2021-02-17 21:02:00|6388.9|6386.1|6387|6384.2|6389|6386.2|6387|6384.2|6
1613595730000|2021-02-17 21:02:10|6387.4|6384.6|6387.9|6385.1|6387.9|6385.1|6387.4|6384.6|2
1613595740000|2021-02-17 21:02:20|6387.4|6384.6|6387.4|6384.6|6387.4|6384.6|6387.4|6384.6|0
1613595750000|2021-02-17 21:02:30|6387|6384.2|6387|6384.2|6387|6384.2|6387|6384.2|3
1613595760000|2021-02-17 21:02:40|6387.4|6384.6|6387.5|6384.7|6387.5|6384.7|6387.4|6384.6|0
1613595780000|2021-02-17 21:03:00|6387.4|6384.6|6387.4|6384.6|6387.4|6384.6|6387.4|6384.6|0
1613595790000|2021-02-17 21:03:10|6386.9|6384.1|6386.9|6384.1|6386.9|6384.1|6386.9|6384.1|0
1613595800000|2021-02-17 21:03:20|6387|6384.2|6386.5|6383.7|6387.5|6384.7|6386.4|6383.6|14
1613595810000|2021-02-17 21:03:30|6386.9|6384.1|6387|6384.2|6387|6384.2|6386.9|6384.1|0
1613595820000|2021-02-17 21:03:40|6386.9|6384.1|6386.9|6384.1|6386.9|6384.1|6386.9|6384.1|5
1613595830000|2021-02-17 21:03:50|6386.5|6383.7|6386.4|6383.6|6386.5|6383.7|6386.4|6383.6|3
1613595840000|2021-02-17 21:04:00|6386.7|6383.9|6387.7|6384.9|6387.7|6384.9|6386.7|6383.9|2
1613595850000|2021-02-17 21:04:10|6387.5|6384.7|6387.4|6384.6|6387.5|6384.7|6387.4|6384.6|0
1613595870000|2021-02-17 21:04:30|6387.2|6384.4|6387.2|6384.4|6387.2|6384.4|6387.2|6384.4|0
1613595880000|2021-02-17 21:04:40|6386.9|6384.1|6386.9|6384.1|6386.9|6384.1|6386.9|6384.1|3
1613595890000|2021-02-17 21:04:50|6386.4|6383.6|6386.7|6383.9|6386.7|6383.9|6386|6383.2|6
1613595900000|2021-02-17 21:05:00|6386|6383.2|6386|6383.2|6386|6383.2|6386|6383.2|1
1613595910000|2021-02-17 21:05:10|6386.7|6383.9|6386.7|6383.9|6386.7|6383.9|6386.7|6383.9|1
1613595940000|2021-02-17 21:05:40|6388.4|6385.6|6388.2|6385.4|6388.5|6385.7|6387.9|6385.1|21
1613595960000|2021-02-17 21:06:00|6387.9|6385.1|6387.9|6385.1|6388.4|6385.6|6387.5|6384.7|87
1613595980000|2021-02-17 21:06:20|6388.4|6385.6|6388.2|6385.4|6388.4|6385.6|6388.2|6385.4|0
1613595990000|2021-02-17 21:06:30|6388.4|6385.6|6387.9|6385.1|6388.4|6385.6|6387.9|6385.1|4
1613596000000|2021-02-17 21:06:40|6387.7|6384.9|6386.5|6383.7|6387.7|6384.9|6386.5|6383.7|40
1613596010000|2021-02-17 21:06:50|6386.9|6384.1|6387.5|6384.7|6387.9|6385.1|6386.5|6383.7|49
1613596020000|2021-02-17 21:07:00|6387.9|6385.1|6385.9|6383.1|6387.9|6385.1|6385.9|6383.1|65
1613596030000|2021-02-17 21:07:10|6386.2|6383.4|6386.7|6383.9|6386.9|6384.1|6386.2|6383.4|10
1613596040000|2021-02-17 21:07:20|6386.2|6383.4|6386.2|6383.4|6386.4|6383.6|6385.9|6383.1|1
1613596050000|2021-02-17 21:07:30|6386.4|6383.6|6385.9|6383.1|6386.4|6383.6|6385.6|6382.8|0
1613596060000|2021-02-17 21:07:40|6386|6383.2|6386|6383.2|6386|6383.2|6385.9|6383.1|20
1613596070000|2021-02-17 21:07:50|6385.9|6383.1|6386|6383.2|6386|6383.2|6385.9|6383.1|31
1613596080000|2021-02-17 21:08:00|||||||||4
1613596090000|2021-02-17 21:08:10|6386.4|6383.6|6386.4|6383.6|6386.4|6383.6|6386.4|6383.6|0
1613596110000|2021-02-17 21:08:30|6386.5|6383.7|6386.5|6383.7|6386.5|6383.7|6386.5|6383.7|1
1613596140000|2021-02-17 21:09:00|6386.9|6384.1|6386.9|6384.1|6387|6384.2|6386.9|6384.1|1
1613596150000|2021-02-17 21:09:10|6386.4|6383.6|6386|6383.2|6386.4|6383.6|6386|6383.2|2
1613596160000|2021-02-17 21:09:20|6386.4|6383.6|6386.5|6383.7|6386.5|6383.7|6386.4|6383.6|4
1613596180000|2021-02-17 21:09:40|6386.1|6383.3|6386|6383.2|6386.1|6383.3|6385.9|6383.1|25
1613596190000|2021-02-17 21:09:50|6385.9|6383.1|6386|6383.2|6386|6383.2|6385.9|6383.1|0
1613596200000|2021-02-17 21:10:00|6386.1|6383.3|6386|6383.2|6386.5|6383.7|6386|6383.2|5
1613596210000|2021-02-17 21:10:10|6386.1|6383.3|6387.7|6384.9|6387.9|6385.1|6386.1|6383.3|7
1613596220000|2021-02-17 21:10:20|6387|6384.2|6386|6383.2|6387|6384.2|6385.9|6383.1|16
1613596230000|2021-02-17 21:10:30|6387.5|6383.5|6386.9|6384.1|6387.5|6384.1|6386.4|6383.5|1
1613596240000|2021-02-17 21:10:40|6387|6384.2|6386.4|6383.6|6387.4|6384.6|6386.4|6383.6|12
1613596250000|2021-02-17 21:10:50|6386|6383.2|6386.4|6383.6|6386.4|6383.6|6386|6383.2|1
1613596260000|2021-02-17 21:11:00|6386.7|6383.9|6385.5|6382.7|6386.7|6383.9|6385.5|6382.7|27
1613596270000|2021-02-17 21:11:10|6386|6383.2|6386.4|6383.6|6386.4|6383.6|6386|6383.2|0
1613596290000|2021-02-17 21:11:30|6386.3|6383.5|6387|6384.2|6387|6384.2|6386.3|6383.5|0
1613596320000|2021-02-17 21:12:00|6388.4|6384.4|6388|6385.2|6388.4|6385.5|6388|6384.4|19
1613596330000|2021-02-17 21:12:10|6388.3|6385.5|6388.3|6385.5|6388.3|6385.5|6388.3|6385.5|0
1613596340000|2021-02-17 21:12:20|6388|6385.2|6388|6385.2|6388|6385.2|6387.8|6385|4
1613596350000|2021-02-17 21:12:30|||||||||3
1613596360000|2021-02-17 21:12:40|||||||||2
1613596370000|2021-02-17 21:12:50|6387.8|6385|6388|6385.2|6388|6385.2|6387.8|6385|2
1613596380000|2021-02-17 21:13:00|6387.8|6385|6388|6385.2|6388|6385.2|6387.8|6385|2
1613596390000|2021-02-17 21:13:10|6388.3|6385.5|6388.5|6385.7|6388.5|6385.7|6388.3|6385.5|0
1613596400000|2021-02-17 21:13:20|6388.3|6385.5|6388.5|6385.7|6388.5|6385.7|6388.3|6385.5|1
1613596410000|2021-02-17 21:13:30|6388.8|6386|6388.8|6386|6389|6386.2|6388.6|6385.8|1
1613596420000|2021-02-17 21:13:40|6389|6386.2|6389|6386.2|6389|6386.2|6388.8|6386|0
1613596430000|2021-02-17 21:13:50|6388.8|6386|6389.3|6386.5|6389.5|6386.7|6388.5|6385.7|28
1613596440000|2021-02-17 21:14:00|6389.8|6387|6390|6387.2|6390|6387.2|6389.8|6387|7
1613596450000|2021-02-17 21:14:10|6390.1|6387.3|6391.3|6388.5|6391.8|6389|6390.1|6387.3|7
1613596460000|2021-02-17 21:14:20|6391.5|6388.7|6390.8|6388|6391.5|6388.7|6390.8|6388|3
1613596480000|2021-02-17 21:14:40|6391|6388.2|6389.8|6387|6391|6388.2|6389.8|6387|9
1613596490000|2021-02-17 21:14:50|6389.5|6386.7|6389.8|6387|6389.8|6387|6389.3|6386.5|2
1613596500000|2021-02-17 21:15:00|6389.3|6386.5|6389.5|6386.7|6389.5|6386.7|6389.3|6386.5|2
1613596530000|2021-02-17 21:15:30|6389.8|6387|6389.8|6387|6389.8|6387|6389.8|6387|0
1613596550000|2021-02-17 21:15:50|||||||||2
1613596570000|2021-02-17 21:16:10|6390|6387.2|6390.5|6387.7|6391|6388.2|6389.8|6387|16
1613596580000|2021-02-17 21:16:20|6390.6|6387.8|6391|6388.2|6391|6388.2|6390.6|6387.8|0
1613596590000|2021-02-17 21:16:30|6390.8|6388|6390.5|6387.7|6390.8|6388|6390.5|6387.7|7
1613596620000|2021-02-17 21:17:00|6390.1|6387.3|6390.5|6387.7|6390.5|6387.7|6390.1|6387.3|11
1613596640000|2021-02-17 21:17:20|6390.8|6388|6390.5|6387.7|6390.8|6388|6390.5|6387.7|11
1613596650000|2021-02-17 21:17:30|6390.8|6388|6390.8|6388|6390.8|6388|6390.8|6388|0
1613596740000|2021-02-17 21:19:00|||||||||2
1613596770000|2021-02-17 21:19:30|6390.5|6387.7|6391.5|6388.7|6391.5|6388.7|6390.5|6387.7|5
1613596780000|2021-02-17 21:19:40|6391.8|6389|6391.8|6389|6391.8|6389|6391.8|6389|10
1613596790000|2021-02-17 21:19:50|6391.3|6388.5|6391.5|6388.7|6391.5|6388.7|6391.3|6388.5|1
1613596800000|2021-02-17 21:20:00|6391.3|6388.5|6392|6389.2|6392|6389.2|6391.3|6388.5|2
1613596810000|2021-02-17 21:20:10|6392.3|6389.5|6393.5|6390.7|6393.8|6391|6392.3|6389.5|112
1613596820000|2021-02-17 21:20:20|6393.8|6391|6393.8|6391|6393.8|6391|6393.8|6391|5
1613596830000|2021-02-17 21:20:30|6393.5|6390.7|6393.3|6390.5|6393.5|6390.7|6393.3|6390.5|8
1613596840000|2021-02-17 21:20:40|||||||||3
1613596850000|2021-02-17 21:20:50|6393.5|6390.7|6393.5|6390.7|6393.5|6390.7|6393.3|6390.5|0
1613596860000|2021-02-17 21:21:00|6393.8|6391|6393.5|6390.7|6393.8|6391|6393.5|6390.7|3
1613596870000|2021-02-17 21:21:10|6393.3|6390.5|6393.3|6390.5|6393.3|6390.5|6393.3|6390.5|21
1613596880000|2021-02-17 21:21:20|6393.2|6390.4|6392.3|6389.5|6393.2|6390.4|6392.3|6389.5|41
1613596890000|2021-02-17 21:21:30|||||||||2
1613596910000|2021-02-17 21:21:50|6392.5|6389.7|6392.3|6389.5|6392.5|6389.7|6392.3|6389.5|0
1613596920000|2021-02-17 21:22:00|6392.5|6389.7|6392.8|6390|6392.8|6390|6392.3|6389.5|2
1613596930000|2021-02-17 21:22:10|6392.3|6389.5|6391.5|6388.7|6392.3|6389.5|6391.3|6388.5|54
1613596940000|2021-02-17 21:22:20|6391.2|6388.4|6390.8|6388|6391.2|6388.4|6390.8|6388|5
1613596970000|2021-02-17 21:22:50|6390.3|6387.5|6390.2|6387.4|6390.3|6387.5|6390.2|6387.4|1
1613596980000|2021-02-17 21:23:00|6390.1|6387.3|6389.8|6387|6390.1|6387.3|6389.3|6386.5|4
1613597000000|2021-02-17 21:23:20|6388.8|6386|6388.8|6386|6388.8|6386|6388.8|6386|1
1613597010000|2021-02-17 21:23:30|6389.8|6387|6389.7|6386.9|6389.8|6387|6389.7|6386.9|3
1613597020000|2021-02-17 21:23:40|6389.3|6386.5|6389.3|6386.5|6389.3|6386.5|6389.3|6386.5|0
1613597030000|2021-02-17 21:23:50|6389.7|6386.9|6389.2|6386.4|6389.7|6386.9|6389.2|6386.4|3
1613597040000|2021-02-17 21:24:00|6389.6|6386.8|6389.7|6386.9|6389.7|6386.9|6389.2|6386.4|5
1613597050000|2021-02-17 21:24:10|6389.3|6386.5|6389.3|6386.5|6389.3|6386.5|6389.3|6386.5|0
1613597060000|2021-02-17 21:24:20|6389.2|6386.4|6388.8|6386|6389.2|6386.4|6388.3|6385.5|1
1613597070000|2021-02-17 21:24:30|||||||||26
1613597090000|2021-02-17 21:24:50|6388.5|6385.7|6388.3|6385.5|6388.5|6385.7|6388.3|6385.5|6
1613597100000|2021-02-17 21:25:00|6388.7|6385.9|6388.8|6386|6388.8|6386|6388.7|6385.9|5
1613597130000|2021-02-17 21:25:30|||||||||1
1613597200000|2021-02-17 21:26:40|6388.4|6385.6|6388.4|6385.6|6388.4|6385.6|6388.4|6385.6|0
1613597220000|2021-02-17 21:27:00|6388.8|6386|6388.7|6385.9|6388.9|6386.1|6388.7|6385.9|8
1613597230000|2021-02-17 21:27:10|6388.3|6385.5|6388.8|6386|6388.8|6386|6388.3|6385.5|1
1613597240000|2021-02-17 21:27:20|||||||||1
1613597250000|2021-02-17 21:27:30|6388.3|6385.5|6388.3|6385.5|6388.3|6385.5|6388.3|6385.5|8
1613597260000|2021-02-17 21:27:40|6389.3|6386.5|6389.4|6385.4|6389.4|6386.5|6388.9|6385.4|22
1613597270000|2021-02-17 21:27:50|6388.9|6386.1|6388.9|6386.1|6388.9|6386.1|6388.9|6386.1|0
1613597280000|2021-02-17 21:28:00|||||||||6
1613597290000|2021-02-17 21:28:10|6389.3|6386.5|6388.8|6386|6389.3|6386.5|6388.4|6385.6|7
1613597300000|2021-02-17 21:28:20|6389.2|6386.4|6389.3|6386.5|6389.3|6386.5|6389.2|6386.4|1
1613597310000|2021-02-17 21:28:30|6388.8|6386|6388.9|6386.1|6389.3|6386.5|6388.8|6386|4
1613597330000|2021-02-17 21:28:50|6389.3|6386.5|6389.3|6386.5|6389.3|6386.5|6388.8|6386|2
1613597340000|2021-02-17 21:29:00|6388.8|6386|6389.7|6386.9|6389.7|6386.9|6388.8|6386|2
1613597350000|2021-02-17 21:29:10|6388.9|6386.1|6388.9|6386.1|6388.9|6386.1|6388.9|6386.1|2
1613597360000|2021-02-17 21:29:20|6389.4|6385.4|6388.3|6385.5|6389.4|6386.1|6388.3|6385|16
1613597370000|2021-02-17 21:29:30|6387.9|6385.1|6387.9|6385.1|6387.9|6385.1|6387.9|6385.1|0
1613597380000|2021-02-17 21:29:40|6388.3|6385.5|6388.4|6385.6|6388.8|6386|6387.4|6384.6|3
1613597390000|2021-02-17 21:29:50|6388.7|6385.9|6388.8|6384.8|6389.2|6385.9|6388.1|6384.8|0
1613597400000|2021-02-17 21:30:00|6388.4|6384.4|6395.5|6385.5|6395.5|6389.5|6385.9|6380.5|29
1613597410000|2021-02-17 21:30:10|6392.2|6389.4|6396.7|6392.7|6399.9|6394.6|6392.2|6387.5|223
1613597420000|2021-02-17 21:30:20|6397|6393|6398.3|6388.3|6399.3|6394.1|6395.3|6387.3|31
1613597430000|2021-02-17 21:30:30|6395.2|6391.2|6397.9|6387.9|6398.3|6391.5|6393.7|6387.7|11
1613597440000|2021-02-17 21:30:40|6398.3|6388.3|6399.3|6396.5|6400.3|6397.5|6394.9|6388.3|44
1613597450000|2021-02-17 21:30:50|6398.9|6396.1|6398.8|6396|6399.4|6396.1|6397.9|6394.4|4
1613597460000|2021-02-17 21:31:00|6398.7|6395.9|6397.3|6394.5|6398.7|6395.9|6396.3|6393.4|7
1613597470000|2021-02-17 21:31:10|6396.8|6394|6397.2|6394.4|6397.3|6394.5|6396.3|6393.5|0
1613597480000|2021-02-17 21:31:20|6396.8|6394|6397.3|6394.5|6397.8|6395|6396.8|6394|3
1613597490000|2021-02-17 21:31:30|6397.4|6394.6|6397.3|6394.5|6397.8|6395|6397.3|6394.5|7
1613597510000|2021-02-17 21:31:50|6397.2|6394.4|6397.2|6393.2|6397.2|6394.4|6396.8|6393.2|9
1613597520000|2021-02-17 21:32:00|6396.4|6392.4|6398.3|6395.5|6398.4|6395.5|6396.4|6392.4|9
1613597530000|2021-02-17 21:32:10|6397.9|6395.1|6397.7|6394.9|6398.4|6395.1|6397.7|6394.4|34
1613597540000|2021-02-17 21:32:20|6397.3|6394.5|6396.3|6393.5|6397.7|6394.9|6396.3|6392.8|34
1613597550000|2021-02-17 21:32:30|6396.1|6393.3|6396.4|6392.4|6396.8|6393.5|6395.3|6392.4|89
1613597560000|2021-02-17 21:32:40|6395.7|6392.9|6395.7|6392.9|6395.7|6392.9|6395.7|6392.9|2
1613597570000|2021-02-17 21:32:50|||||||||38
1613597580000|2021-02-17 21:33:00|6395.9|6393.1|6397.8|6393.8|6397.8|6394.1|6395.9|6393.1|59
1613597590000|2021-02-17 21:33:10|6397.3|6394.5|6397.3|6394.5|6398.4|6394.5|6397.3|6393.8|30
1613597600000|2021-02-17 21:33:20|||||||||22
1613597610000|2021-02-17 21:33:30|6397.7|6394.9|6398.4|6394.4|6398.4|6394.9|6397.7|6394.4|102
1613597620000|2021-02-17 21:33:40|6397.9|6395.1|6398.7|6395.9|6398.7|6395.9|6397.9|6395.1|9
1613597630000|2021-02-17 21:33:50|||||||||3
1613597640000|2021-02-17 21:34:00|||||||||2
1613597650000|2021-02-17 21:34:10|6398.9|6396.1|6398.7|6395.9|6399.4|6396.1|6398.7|6395.4|63
1613597660000|2021-02-17 21:34:20|6398.9|6396.1|6398.8|6396|6398.9|6396.1|6398.8|6396|1
1613597670000|2021-02-17 21:34:30|6398.9|6396.1|6399.6|6396.8|6400|6396.8|6398.8|6395.7|142
1613597680000|2021-02-17 21:34:40|6399.3|6396.5|6399.2|6396.4|6399.3|6396.5|6398.4|6395.6|13
1613597690000|2021-02-17 21:34:50|6399.6|6396.8|6399.4|6396.6|6399.6|6396.8|6399.4|6396.6|1
1613597700000|2021-02-17 21:35:00|6399.6|6396.8|6400.9|6398.1|6400.9|6398.1|6399.4|6396.6|34
1613597710000|2021-02-17 21:35:10|6401.7|6397.7|6401.2|6398.4|6402|6398.5|6400.9|6397.7|13
1613597720000|2021-02-17 21:35:20|6400.9|6398.1|6400.9|6398.1|6400.9|6398.1|6400.9|6398.1|3
1613597730000|2021-02-17 21:35:30|||||||||2
1613597760000|2021-02-17 21:36:00|6401.2|6398.4|6400.9|6398.1|6401.2|6398.4|6400.9|6398.1|6
1613597770000|2021-02-17 21:36:10|6401.2|6398.4|6401.2|6398.4|6401.2|6398.4|6401.2|6398.4|32
1613597790000|2021-02-17 21:36:30|6401.6|6398.8|6401.6|6398.8|6401.7|6398.9|6401.6|6398.8|7
1613597800000|2021-02-17 21:36:40|6401.7|6398.9|6401.7|6398.9|6401.7|6398.9|6401.7|6398.9|9
1613597810000|2021-02-17 21:36:50|6401.6|6398.8|6401.6|6398.8|6401.6|6398.8|6401.6|6398.8|10
1613597820000|2021-02-17 21:37:00|6401.4|6398.6|6400.4|6396.4|6401.6|6398.8|6399.9|6396.4|4
1613597830000|2021-02-17 21:37:10|6398.9|6396.1|6397.6|6394.8|6398.9|6396.1|6397.6|6394.8|0
1613597840000|2021-02-17 21:37:20|6397.1|6394.3|6399.6|6396.8|6399.6|6396.8|6397.1|6394.3|1
1613597850000|2021-02-17 21:37:30|||||||||3
1613597860000|2021-02-17 21:37:40|6399.9|6397.1|6400.7|6397.9|6401.6|6398.8|6399.9|6397.1|345
1613597870000|2021-02-17 21:37:50|6400.6|6397.8|6400.7|6397.9|6400.8|6398|6400.2|6397.4|295
1613597880000|2021-02-17 21:38:00|6400.6|6397.8|6400.2|6397.4|6400.9|6397.8|6400.2|6396.9|13
1613597890000|2021-02-17 21:38:10|6400.9|6396.9|6400.9|6396.9|6400.9|6397.6|6400.2|6396.9|0
1613597900000|2021-02-17 21:38:20|6399.8|6397|6399.2|6396.4|6400.3|6397.5|6399.2|6396.4|6
1613597910000|2021-02-17 21:38:30|6397.4|6394.6|6397.7|6394.9|6397.7|6394.9|6397.4|6394.6|8
1613597920000|2021-02-17 21:38:40|6399.2|6396.4|6398.8|6396|6399.7|6396.4|6398.8|6395.7|2
1613597930000|2021-02-17 21:38:50|6398.9|6394.9|6398.8|6396|6399.3|6396|6398.2|6394.9|2
1613597940000|2021-02-17 21:39:00|6399.6|6396.8|6398.7|6395.9|6399.9|6396.8|6398.7|6395.9|16
1613597950000|2021-02-17 21:39:10|6398.2|6395.4|6398.9|6394.9|6398.9|6395.4|6396.8|6394|12
1613597960000|2021-02-17 21:39:20|||||||||25
1613597970000|2021-02-17 21:39:30|6397.2|6394.4|6397.8|6395|6397.8|6395|6396.8|6394|52
1613597980000|2021-02-17 21:39:40|6397.5|6394.7|6396.4|6393.6|6397.5|6394.7|6396.4|6393.6|41
1613597990000|2021-02-17 21:39:50|6396.7|6393.9|6400.9|6396.9|6400.9|6397.4|6396.7|6393.9|37
1613598000000|2021-02-17 21:40:00|6399.2|6396.4|6399.1|6396.3|6399.5|6396.4|6398.4|6394.9|11
1613598010000|2021-02-17 21:40:10|6400.8|6398|6403.2|6400.4|6403.2|6400.4|6400.8|6398|113
1613598020000|2021-02-17 21:40:20|6403.4|6400.6|6406.3|6403.5|6406.3|6403.5|6403.4|6400.6|349
1613598030000|2021-02-17 21:40:30|6406.9|6404.1|6406.9|6404.1|6406.9|6404.1|6406.9|6404.1|5
1613598040000|2021-02-17 21:40:40|6407.3|6404.5|6406.9|6404.1|6407.3|6404.5|6406.2|6403.4|111
1613598050000|2021-02-17 21:40:50|6407.2|6404.4|6408.1|6405.3|6408.1|6405.3|6407.2|6404.4|173
1613598060000|2021-02-17 21:41:00|6408.4|6405.6|6408.4|6405.6|6410.3|6407.5|6407.4|6404.6|97
1613598070000|2021-02-17 21:41:10|6407.7|6404.9|6407.4|6404.6|6407.7|6404.9|6407.4|6404.6|1
1613598080000|2021-02-17 21:41:20|6409.9|6407.1|6408.6|6405.8|6409.9|6407.1|6407.4|6404.6|294
1613598090000|2021-02-17 21:41:30|6408.3|6405.5|6410.6|6407.8|6410.6|6407.8|6407.9|6405.1|57
1613598100000|2021-02-17 21:41:40|6410.2|6407.4|6410.2|6407.4|6410.2|6407.4|6409.4|6406.6|9
1613598110000|2021-02-17 21:41:50|6410.6|6407.8|6411.6|6408.8|6412.6|6409.8|6410.6|6407.8|97
1613598120000|2021-02-17 21:42:00|6411.7|6408.9|6410.6|6407.8|6411.7|6408.9|6410.6|6407.8|6
1613598130000|2021-02-17 21:42:10|6412.2|6409.4|6411.7|6408.9|6412.2|6409.4|6411.7|6408.9|28
1613598140000|2021-02-17 21:42:20|6412.1|6409.3|6413.2|6410.4|6413.2|6410.4|6412.1|6409.3|10
1613598150000|2021-02-17 21:42:30|6412.9|6410.1|6415.2|6412.4|6415.8|6413|6412.7|6409.9|58
1613598160000|2021-02-17 21:42:40|6415.1|6412.3|6415.2|6412.4|6415.2|6412.4|6412.6|6409.8|66
1613598170000|2021-02-17 21:42:50|6414.8|6412|6413.4|6410.6|6415.2|6412|6412.9|6410.1|27
1613598180000|2021-02-17 21:43:00|6413.8|6411|6413.7|6410.9|6415.4|6412.6|6413.7|6410.9|46
1613598190000|2021-02-17 21:43:10|6414.5|6411.7|6414.5|6411.7|6414.7|6411.9|6413.9|6411.1|9
1613598200000|2021-02-17 21:43:20|6415.2|6412.4|6415.7|6412.9|6415.7|6412.9|6415.2|6412.4|22
1613598210000|2021-02-17 21:43:30|6415.5|6412.7|6415.5|6412.7|6415.5|6412.7|6415.4|6412.6|1
1613598220000|2021-02-17 21:43:40|6414|6411.2|6415.2|6412.4|6415.2|6412.4|6414|6411.1|15
1613598230000|2021-02-17 21:43:50|6415.7|6412.9|6416.7|6413.9|6418.2|6415.4|6415.7|6411.8|194
1613598240000|2021-02-17 21:44:00|6417.8|6413.8|6419|6416.2|6420.2|6417.4|6417.8|6413.8|110
1613598250000|2021-02-17 21:44:10|6429.3|6419.3|6422.6|6419.8|6429.3|6423|6421.6|6418.8|334
1613598260000|2021-02-17 21:44:20|6422.3|6418.3|6423.1|6420.3|6424.5|6420.4|6420.8|6414.5|52
1613598270000|2021-02-17 21:44:30|6423.2|6420.4|6420.2|6417.4|6423.7|6420.9|6420.2|6416.7|51
1613598280000|2021-02-17 21:44:40|6420.7|6416.7|6418.1|6415.3|6420.7|6416.7|6418.1|6414.7|0
1613598290000|2021-02-17 21:44:50|6417.9|6415.1|6418.4|6415.6|6418.4|6415.6|6415.9|6413.1|29
1613598300000|2021-02-17 21:45:00|6419.6|6416.8|6421.2|6418.4|6421.7|6418.8|6418.6|6415.7|27
1613598310000|2021-02-17 21:45:10|6420.9|6418.1|6420.7|6417.9|6420.9|6418.1|6419.6|6416.8|8
1613598320000|2021-02-17 21:45:20|6419.9|6417.1|6421|6417|6421|6417.9|6419.9|6416.7|8
1613598330000|2021-02-17 21:45:30|6420.7|6416.7|6417.9|6415.1|6420.7|6416.7|6417.6|6414.8|4
1613598340000|2021-02-17 21:45:40|6418.7|6415.9|6421.6|6418.8|6421.6|6418.8|6417.6|6414.3|185
1613598350000|2021-02-17 21:45:50|6421.2|6418.4|6419.4|6416.6|6421.2|6418.4|6419.4|6415.9|54
1613598360000|2021-02-17 21:46:00|6417.4|6414.6|6420.8|6418|6421.4|6418.6|6416.4|6413.6|187
1613598370000|2021-02-17 21:46:10|6419.4|6416.6|6418.8|6416|6419.9|6416.6|6418.8|6415.9|1
1613598380000|2021-02-17 21:46:20|6418.9|6414.9|6419.4|6416.6|6420.1|6417.3|6418.4|6414.9|23
1613598390000|2021-02-17 21:46:30|6419.8|6417|6419.4|6416.6|6420.9|6418.1|6419.4|6416.6|2
1613598400000|2021-02-17 21:46:40|6419.9|6415.9|6418.4|6415.6|6419.9|6415.9|6418.4|6415.6|0
1613598410000|2021-02-17 21:46:50|6419.5|6416.7|6419.8|6417|6420.6|6417.6|6419.2|6415.9|14
1613598420000|2021-02-17 21:47:00|6419.2|6416.4|6418.8|6416|6419.2|6416.4|6418.8|6416|0
1613598430000|2021-02-17 21:47:10|6419.9|6417.1|6419.2|6416.4|6419.9|6417.1|6418.4|6415.6|124
1613598440000|2021-02-17 21:47:20|6419.5|6416.7|6419.2|6416.4|6420.3|6417.5|6419.2|6416.3|17
1613598450000|2021-02-17 21:47:30|6420.3|6417.5|6420.9|6416.9|6420.9|6417.6|6420.3|6416.9|4
1613598460000|2021-02-17 21:47:40|6420.2|6417.4|6420.3|6417.5|6420.3|6417.5|6419.1|6415.5|1
1613598470000|2021-02-17 21:47:50|6419.8|6417|6419.8|6417|6420.2|6417.4|6419.8|6417|0
1613598480000|2021-02-17 21:48:00|6419.2|6416.4|6419.8|6417|6420.8|6418|6418.7|6415.9|10
1613598490000|2021-02-17 21:48:10|6420.2|6417.4|6420.3|6417.5|6420.3|6417.5|6420.2|6417.4|0
1613598500000|2021-02-17 21:48:20|6419.8|6417|6420.9|6418.1|6420.9|6418.1|6419.8|6417|5
1613598510000|2021-02-17 21:48:30|||||||||1
1613598520000|2021-02-17 21:48:40|6421.3|6418.5|6420.9|6418.1|6421.4|6418.6|6420.9|6418.1|28
1613598530000|2021-02-17 21:48:50|6421.3|6418.5|6423.4|6420.6|6423.4|6420.6|6421.3|6418.5|46
1613598540000|2021-02-17 21:49:00|6423.2|6420.4|6424.3|6421.5|6424.3|6421.5|6422.2|6418.9|18
1613598550000|2021-02-17 21:49:10|6424.9|6422.1|6428.7|6425.9|6428.7|6425.9|6424.7|6421.9|36
1613598560000|2021-02-17 21:49:20|6428.8|6426|6430.5|6427.7|6430.7|6427.9|6426.4|6423.5|80
1613598570000|2021-02-17 21:49:30|6430.2|6427.4|6430.3|6427.5|6430.3|6427.5|6429.7|6426.9|11
1613598580000|2021-02-17 21:49:40|6430.4|6427.6|6432|6429.2|6432.9|6430.1|6430.4|6427.6|233
1613598590000|2021-02-17 21:49:50|6432.9|6430.1|6432.5|6428.5|6436.4|6431.1|6432|6424.6|69
1613598600000|2021-02-17 21:50:00|6431.4|6428.6|6431.1|6427.1|6432.5|6428.6|6428.9|6425.5|35
1613598610000|2021-02-17 21:50:10|6430.4|6426.4|6429.4|6426.6|6430.4|6426.6|6429.4|6426.1|9
1613598620000|2021-02-17 21:50:20|6429.3|6426.5|6429.5|6426.7|6429.5|6426.7|6429.3|6426.5|6
1613598630000|2021-02-17 21:50:30|6429.7|6426.9|6433.5|6430.7|6433.5|6430.7|6429.7|6426.9|31
1613598640000|2021-02-17 21:50:40|6433.9|6431.1|6433.4|6430.6|6433.9|6431.1|6433.4|6429.5|2
1613598650000|2021-02-17 21:50:50|6434.1|6430.1|6434.2|6431.4|6434.2|6431.4|6432.8|6429.5|7
1613598660000|2021-02-17 21:51:00|||||||||7
1613598670000|2021-02-17 21:51:10|||||||||1
1613598710000|2021-02-17 21:51:50|||||||||10
1613598720000|2021-02-17 21:52:00|6433|6430.2|6433.5|6429.5|6433.5|6430.2|6433|6429.5|32
1613598740000|2021-02-17 21:52:20|6432|6429.2|6432.1|6428.1|6432.1|6429.2|6432|6428.1|0
1613598760000|2021-02-17 21:52:40|6432.5|6428.5|6431.4|6428.6|6432.5|6428.6|6431.4|6428.5|0
1613598770000|2021-02-17 21:52:50|6432.1|6428.1|6432.1|6428.1|6432.1|6428.1|6432.1|6428.1|0
1613598780000|2021-02-17 21:53:00|6431.8|6427.8|6430.4|6427.6|6431.8|6428.2|6430.4|6427.6|1
1613598800000|2021-02-17 21:53:20|6430.5|6426.5|6430.5|6426.5|6430.5|6426.5|6430.5|6426.5|33
1613598810000|2021-02-17 21:53:30|6430.1|6426.1|6433|6423|6433|6426.1|6430.1|6423|3
1613598820000|2021-02-17 21:53:40|6429.9|6425.9|6431|6421|6431.6|6425.9|6428.8|6421|2
1613598830000|2021-02-17 21:53:50|6427.1|6423.1|6429.8|6419.8|6429.8|6423.1|6427.1|6419.3|1
1613598840000|2021-02-17 21:54:00|6429.5|6419.5|6428.6|6418.6|6429.5|6421.1|6425.1|6418.6|0
1613598850000|2021-02-17 21:54:10|6425.1|6421.1|6424.7|6421.9|6425.1|6421.9|6424.7|6421.1|5
1613598860000|2021-02-17 21:54:20|6425.4|6421.4|6425|6422.2|6425.4|6422.2|6425|6421.4|5
1613598870000|2021-02-17 21:54:30|6424.7|6421.9|6425.4|6421.4|6425.4|6421.9|6424.2|6421.4|8
1613598880000|2021-02-17 21:54:40|6425.8|6421.8|6425.8|6421.8|6428.3|6421.8|6425.4|6418.3|1
1613598890000|2021-02-17 21:54:50|6425|6422.2|6424.2|6421.4|6425.8|6422.2|6424.2|6421.4|2
1613598900000|2021-02-17 21:55:00|6425|6422.2|6432|6422|6432|6426.6|6425|6420.3|22
1613598910000|2021-02-17 21:55:10|6428.9|6424.9|6428.9|6424.9|6428.9|6424.9|6428.9|6424.9|0
1613598920000|2021-02-17 21:55:20|6427|6424.2|6427.5|6423.5|6427.5|6424.2|6427|6423.5|0
1613598930000|2021-02-17 21:55:30|6426.8|6422.8|6426.8|6422.8|6426.8|6422.8|6426.8|6422.8|0
1613598950000|2021-02-17 21:55:50|6430.6|6420.6|6430.6|6420.6|6430.6|6420.6|6430.6|6420.6|2
1613598960000|2021-02-17 21:56:00|6430.3|6420.3|6425.8|6421.8|6430.3|6424.2|6425.4|6420.3|328
1613598970000|2021-02-17 21:56:10|6426.1|6422.1|6426.8|6422.8|6426.8|6423.5|6425.4|6421.4|278
1613598980000|2021-02-17 21:56:20|6429.3|6419.3|6425.4|6421.4|6429.3|6422.4|6425.4|6418.9|250
1613598990000|2021-02-17 21:56:30|6425.5|6422.7|6428.3|6425.5|6428.3|6425.5|6425.5|6422.7|27
1613599000000|2021-02-17 21:56:40|6429.7|6426.9|6429.7|6426.9|6429.7|6426.9|6429.7|6426.9|2
1613599010000|2021-02-17 21:56:50|6429.9|6427.1|6430.3|6427.5|6430.8|6427.5|6429.5|6426.4|48
1613599020000|2021-02-17 21:57:00|6430.7|6427.9|6430.7|6427.9|6431.4|6428|6430.7|6427.4|6
1613599030000|2021-02-17 21:57:10|6430.3|6427.5|6430.8|6426.8|6430.8|6427.5|6430.3|6426.8|1
1613599040000|2021-02-17 21:57:20||6428||6428||6428||6428|4
1613599050000|2021-02-17 21:57:30|6431.5|6427.5|6430.7|6427.9|6432.1|6428.6|6430.7|6427.1|73
1613599060000|2021-02-17 21:57:40|6430.3|6427.5|6431.4|6427.4|6431.8|6427.9|6430.2|6427.4|20
1613599070000|2021-02-17 21:57:50|6431.3|6428.5|6431.4|6427.4|6431.4|6428.5|6431.3|6427.4|2
1613599080000|2021-02-17 21:58:00|6434|6424|6433.3|6423.3|6434|6426.4|6430.4|6423.3|17
1613599090000|2021-02-17 21:58:10|6431.8|6429|6433|6430.2|6433|6430.2|6431|6428.2|300
1613599100000|2021-02-17 21:58:20|6433.8|6431|6433|6430.2|6433.8|6431|6433|6430.2|168
1613599110000|2021-02-17 21:58:30|6433.8|6431|6433.8|6431|6433.8|6431|6433.8|6431|0
1613599120000|2021-02-17 21:58:40|6431.8|6429|6429.7|6426.9|6435|6429|6429.7|6424.3|10
1613599130000|2021-02-17 21:58:50|6429.3|6426.5|6429.2|6426.4|6429.3|6426.5|6429.2|6426.4|6
1613599140000|2021-02-17 21:59:00|6429.8|6427|6429.8|6427|6429.8|6427|6429.7|6426.9|39
1613599150000|2021-02-17 21:59:10|6429.4|6426.6|6429.8|6427|6431.4|6427.4|6429.4|6426.6|23
1613599160000|2021-02-17 21:59:20|6429.9|6427.1|6429.2|6426.4|6429.9|6427.1|6429.2|6426.4|4
1613599170000|2021-02-17 21:59:30|6429.7|6426.9|6429.8|6427|6429.8|6427|6429.7|6426.9|9
1613599180000|2021-02-17 21:59:40|6430.8|6426.8|6429.7|6426.9|6430.8|6427|6429.7|6426.8|28
1613599190000|2021-02-17 21:59:50|6430.8|6426.8|6431.4|6427.4|6431.4|6427.9|6430.7|6426.8|31
1613599200000|2021-02-17 22:00:00|6431.8|6427.8|6428.7|6425.9|6431.8|6428.4|6428.7|6425.9|6
1613599210000|2021-02-17 22:00:10|6427.4|6423.4|6427.4|6423.4|6427.4|6423.4|6427.4|6423.4|1
1613599220000|2021-02-17 22:00:20|6426.7|6423.9|6426.7|6423.9|6426.7|6423.9|6426.7|6423.9|0
1613599230000|2021-02-17 22:00:30|6426.3|6423.5|6431.8|6421.8|6431.9|6424.8|6425.8|6421.8|3
1613599240000|2021-02-17 22:00:40|6431.9|6421.9|6431.4|6421.4|6431.9|6421.9|6431.4|6421.4|0
1613599270000|2021-02-17 22:01:10|6432.1|6422.1|6425.5|6422.7|6432.1|6422.7|6425.5|6422.1|75
1613599290000|2021-02-17 22:01:30|6432.1|6422.1|6432.1|6422.1|6432.1|6422.1|6432.1|6422.1|11
1613599300000|2021-02-17 22:01:40|6431.9|6421.9|6431.6|6421.6|6431.9|6421.9|6431.1|6421.1|0
1613599330000|2021-02-17 22:02:10|6431.1|6421.1|6431.1|6421.1|6431.1|6421.1|6431.1|6421.1|2
1613599340000|2021-02-17 22:02:20|6431.9|6421.9|6433.1|6423.1|6433.1|6423.1|6431.9|6421.9|2
1613599350000|2021-02-17 22:02:30|6433|6423|6432.6|6422.6|6433|6423|6432.6|6422.6|0
1613599360000|2021-02-17 22:02:40|6432.5|6422.5|6431.6|6421.6|6432.5|6422.5|6431.6|6421.6|0
1613599370000|2021-02-17 22:02:50|6432.4|6422.4|6432.4|6422.4|6432.4|6422.4|6432.4|6422.4|200
1613599400000|2021-02-17 22:03:20|6433.1|6423.1|6433.1|6423.1|6433.1|6423.1|6433.1|6423.1|159
1613599420000|2021-02-17 22:03:40|6432.4|6422.4|6431.1|6421.1|6432.4|6422.4|6431.1|6421.1|2
1613599430000|2021-02-17 22:03:50|6430.1|6420.1|6431.1|6421.1|6431.1|6421.1|6430.1|6420.1|0
1613599440000|2021-02-17 22:04:00|6430.6|6420.6|6428.6|6418.6|6430.6|6420.6|6428.6|6418.6|11
1613599450000|2021-02-17 22:04:10|6424|6421.2|6424|6421.2|6424|6421.2|6424|6421.2|2
1613599460000|2021-02-17 22:04:20|6421|6418.2|6427.2|6417.2|6427.6|6418.2|6419.5|6416.7|56
1613599470000|2021-02-17 22:04:30|6427.7|6417.7|6427.7|6417.7|6427.7|6417.7|6427.7|6417.7|0
1613599480000|2021-02-17 22:04:40|6427.2|6417.2|6427.2|6417.2|6427.2|6417.2|6427.2|6417.2|0
1613599510000|2021-02-17 22:05:10|6427.5|6417.5|6427.5|6417.5|6427.5|6417.5|6427.5|6417.5|0
1613599530000|2021-02-17 22:05:30|6428.6|6418.6|6428.6|6418.6|6428.6|6418.6|6428.6|6418.6|0
1613599540000|2021-02-17 22:05:40|6429|6419|6429|6419|6429|6419|6429|6419|0
1613599560000|2021-02-17 22:06:00|6429.1|6419.1|6428.6|6418.6|6431.1|6421.1|6428.6|6418.6|0
1613599570000|2021-02-17 22:06:10|6428.5|6418.5|6428.5|6418.5|6428.5|6418.5|6428.5|6418.5|0
1613599620000|2021-02-17 22:07:00|6428.6|6418.6|6428.6|6418.6|6428.6|6418.6|6428.6|6418.6|0
1613599650000|2021-02-17 22:07:30|6429.4|6419.4|6429.4|6419.4|6429.4|6419.4|6429.4|6419.4|80
1613599660000|2021-02-17 22:07:40|||||||||6
1613599680000|2021-02-17 22:08:00|||||||||6
1613599710000|2021-02-17 22:08:30|||||||||25
1613599720000|2021-02-17 22:08:40|||||||||50
1613599750000|2021-02-17 22:09:10|6421.4|6418.6|6421.4|6418.6|6421.4|6418.6|6421.4|6418.6|5
1613599770000|2021-02-17 22:09:30|6421.8|6419|6421.8|6419|6421.8|6419|6421.8|6419|0
1613599780000|2021-02-17 22:09:40|6421.4|6418.6|6421.1|6418.3|6421.4|6418.6|6421.1|6418.3|2
1613599850000|2021-02-17 22:10:50|||||||||1
1613599990000|2021-02-17 22:13:10|||||||||2
1613600030000|2021-02-17 22:13:50|||||||||1
1613600050000|2021-02-17 22:14:10|6419.5|6416.7|6419.5|6416.7|6419.5|6416.7|6419.5|6416.7|136
1613600130000|2021-02-17 22:15:30|||||||||17
1613600150000|2021-02-17 22:15:50|||||||||1
1613600230000|2021-02-17 22:17:10|6419.9|6417.1|6419.9|6417.1|6419.9|6417.1|6419.9|6417.1|0
1613600250000|2021-02-17 22:17:30|6419.5|6416.7|6419.6|6416.8|6419.6|6416.8|6419.5|6416.7|0
1613600260000|2021-02-17 22:17:40|6420.4|6417.6|6420.4|6417.6|6420.4|6417.6|6420.4|6417.6|0
1613600300000|2021-02-17 22:18:20|6427.6|6423.7|6426.5|6423.7|6427.6|6423.7|6426.5|6423.7|23
1613600310000|2021-02-17 22:18:30|6424.6|6421.8|6427.1|6417.1|6427.5|6421.8|6424.6|6417.1|0
1613600350000|2021-02-17 22:19:10|6427|6417|6425.8|6415.8|6427|6417|6425.8|6415.8|58
1613600370000|2021-02-17 22:19:30|6426.1|6416.1|6426.1|6416.1|6426.1|6416.1|6426.1|6416.1|42
1613600600000|2021-02-17 22:23:20|6427.4|6417.4|6427.4|6417.4|6427.4|6417.4|6427.4|6417.4|0
1613600620000|2021-02-17 22:23:40|6427.9|6417.9|6427.6|6423.6|6429.1|6423.6|6427.6|6417.9|0
1613600630000|2021-02-17 22:23:50|6430.6|6420.6|6422.7|6419.9|6430.6|6420.6|6422.7|6415.4|7
1613600640000|2021-02-17 22:24:00|6419|6416.2|6417.9|6413.9|6425.1|6416.2|6417.9|6412.1|2
1613600650000|2021-02-17 22:24:10|6417.5|6414.7|6426.1|6416.1|6426.1|6416.1|6417.5|6411.1|0
1613600660000|2021-02-17 22:24:20|6416.3|6413.5|6420.7|6410.7|6420.7|6413.5|6416.3|6410.7|41
1613600670000|2021-02-17 22:24:30|6424.4|6414.4|6424.6|6414.6|6424.6|6414.6|6423.9|6413.9|0
1613600680000|2021-02-17 22:24:40|6425.1|6415.1|6425.6|6415.6|6426.1|6416.1|6425.1|6415.1|0
1613600690000|2021-02-17 22:24:50|6425.4|6415.4|6425.1|6415.1|6425.4|6415.4|6425.1|6415.1|0
1613600730000|2021-02-17 22:25:30|6425.3|6415.3|6426.6|6416.6|6427.6|6417.6|6425.1|6415.1|0
1613600740000|2021-02-17 22:25:40|6426.7|6416.7|6426.1|6416.1|6427.6|6417.6|6426.1|6416.1|0
1613600780000|2021-02-17 22:26:20|6427.4|6417.4|6427.4|6417.4|6428.6|6418.6|6427.4|6417.4|0
1613600910000|2021-02-17 22:28:30|6427.3|6417.3|6426.9|6416.9|6427.3|6417.3|6426.9|6416.9|0
1613600920000|2021-02-17 22:28:40|6426.8|6416.8|6426.4|6416.4|6426.8|6416.8|6426.4|6416.4|0
1613600930000|2021-02-17 22:28:50|6425.8|6423|6428.8|6418.8|6428.8|6423|6425.8|6418.8|1
1613600940000|2021-02-17 22:29:00|6426.6|6416.6|6427.1|6417.1|6427.1|6417.1|6426.4|6416.4|0
1613600970000|2021-02-17 22:29:30|6428.1|6418.1|6427.1|6417.1|6428.1|6418.1|6427.1|6417.1|0
1613600980000|2021-02-17 22:29:40|6427.2|6417.2|6427.1|6417.1|6427.6|6417.6|6427.1|6417.1|0
1613600990000|2021-02-17 22:29:50|6428.1|6418.1|6426.2|6416.2|6428.1|6420.2|6424.2|6416.2|0
1613601000000|2021-02-17 22:30:00|6426.1|6416.1|6426.1|6416.1|6426.1|6416.1|6426.1|6416.1|0
1613601030000|2021-02-17 22:30:30|6423.6|6419.6|6426.4|6416.4|6426.6|6419.6|6423.6|6416.4|0
1613601040000|2021-02-17 22:30:40|6426.1|6416.1|6426.1|6416.1|6426.1|6416.1|6426.1|6416.1|0
1613601140000|2021-02-17 22:32:20|||||||||5
1613601190000|2021-02-17 22:33:10|6422.7|6419.9|6419.3|6416.5|6426.8|6419.9|6419.3|6413.8|6
1613601200000|2021-02-17 22:33:20|6427.9|6417.9|6427.4|6417.4|6427.9|6417.9|6427.4|6417.4|1
1613601210000|2021-02-17 22:33:30|6426.9|6416.9|6426.9|6416.9|6426.9|6416.9|6426.9|6416.9|0
1613601230000|2021-02-17 22:33:50|6427.3|6417.3|6428.4|6418.4|6428.4|6418.4|6427.3|6417.3|0
1613601240000|2021-02-17 22:34:00|6425.6|6421.6|6428.4|6418.4|6428.4|6421.6|6425.6|6418.4|0
1613601260000|2021-02-17 22:34:20|6429.4|6419.4|6428.9|6418.9|6429.4|6419.4|6428.9|6418.9|1
1613601280000|2021-02-17 22:34:40|6426.2|6422.2|6426.9|6422.9|6426.9|6422.9|6426.2|6422.2|0
1613601290000|2021-02-17 22:34:50|6424.3|6420.3|6426.6|6416.6|6427.1|6420.3|6424.3|6416.6|0
1613601360000|2021-02-17 22:36:00|6426.5|6416.5|6426.5|6416.5|6426.5|6416.5|6426.5|6416.5|0
1613601420000|2021-02-17 22:37:00|6426.3|6416.3|6425.5|6415.5|6426.3|6416.3|6425.5|6415.5|0
1613601440000|2021-02-17 22:37:20|6425.7|6415.7|6425.7|6415.7|6425.7|6415.7|6425.7|6415.7|1
1613601480000|2021-02-17 22:38:00|6427.5|6423.5|6427.5|6423.5|6427.5|6423.5|6427.5|6423.5|5
1613601600000|2021-02-17 22:40:00|6427.1|6424.3|6427.1|6424.3|6427.1|6424.3|6427.1|6424.3|0
1613601610000|2021-02-17 22:40:10|6427.9|6423.9|6427.5|6423.5|6427.9|6423.9|6427.5|6423.5|0
1613601640000|2021-02-17 22:40:40|||||||||5
1613601650000|2021-02-17 22:40:50|6430.8|6420.8|6431.5|6421.5|6432.3|6425.5|6429.3|6420.8|0
1613601660000|2021-02-17 22:41:00|6431.4|6421.4|6431|6421|6431.4|6421.4|6431|6421|0
1613601690000|2021-02-17 22:41:30|6431.2|6421.2|6431|6421|6431.5|6421.5|6431|6421|0
1613601720000|2021-02-17 22:42:00|6427.5|6423.5|6427.5|6423.5|6427.5|6423.5|6427.5|6423.5|0
1613601730000|2021-02-17 22:42:10|6430.8|6420.8|6431|6421|6431.5|6421.5|6430.8|6420.8|0
1613601740000|2021-02-17 22:42:20|6430.7|6420.7|6427.5|6423.5|6430.7|6423.7|6427.5|6420.7|0
1613601750000|2021-02-17 22:42:30|6431.5|6421.5|6431|6421|6431.5|6421.5|6431|6421|0
1613601770000|2021-02-17 22:42:50|6430.7|6420.7|6427.5|6423.5|6430.7|6423.5|6427.5|6420.7|0
1613601790000|2021-02-17 22:43:10|6430.7|6420.7|6430.7|6420.7|6430.7|6420.7|6430.7|6420.7|0
1613601810000|2021-02-17 22:43:30|6431|6421|6431|6421|6431|6421|6431|6421|0
1613601910000|2021-02-17 22:45:10|6427.9|6423.9|6427.9|6423.9|6427.9|6423.9|6427.9|6423.9|0
1613601930000|2021-02-17 22:45:30|6427.5|6423.5|6427.5|6423.5|6427.5|6423.5|6427.5|6423.5|0
1613602050000|2021-02-17 22:47:30|6427.4|6424.6|6427.5|6423.5|6427.5|6424.6|6427.4|6423.5|0
1613602120000|2021-02-17 22:48:40|6431.5|6421.5|6429.5|6425.5|6431.5|6425.5|6428.8|6421.5|1
1613602130000|2021-02-17 22:48:50|6432.3|6422.3|6431.5|6421.5|6432.3|6422.3|6431.5|6421.5|0
1613602170000|2021-02-17 22:49:30|6431|6421|6431|6421|6431|6421|6431|6421|0
1613602180000|2021-02-17 22:49:40|6431.1|6421.1|6431.5|6421.5|6431.5|6421.5|6431.1|6421.1|0
1613602190000|2021-02-17 22:49:50|6431|6421|6431|6421|6431|6421|6431|6421|0
1613602360000|2021-02-17 22:52:40|6428.5|6424.5|6428.4|6425.6|6428.5|6425.6|6427.9|6424.5|0
1613602370000|2021-02-17 22:52:50|6431|6421|6431|6421|6431|6421|6431|6421|0
1613602500000|2021-02-17 22:55:00|6428.1|6424.1|6428.5|6424.5|6428.5|6424.5|6428.1|6424.1|0
1613602510000|2021-02-17 22:55:10|6431.4|6421.4|6431|6421|6431.4|6421.4|6431|6421|0
1613602520000|2021-02-17 22:55:20|||||||||25
1613602650000|2021-02-17 22:57:30|6427.9|6423.9|6427.5|6423.5|6427.9|6423.9|6427.5|6423.5|0
1613602730000|2021-02-17 22:58:50|6430.8|6420.8|6431.5|6421.5|6431.5|6421.5|6430.8|6420.8|0
1613602740000|2021-02-17 22:59:00|6431|6421|6431|6421|6431|6421|6431|6421|0
1613602750000|2021-02-17 22:59:10|6429.5|6425.5|6429.5|6425.5|6429.5|6425.5|6429.5|6425.5|0
1613602770000|2021-02-17 22:59:30|6428.8|6426|6431|6421|6431|6426.1|6427.7|6421|0
1613602790000|2021-02-17 22:59:50|6428.8|6418.8|6427.9|6417.9|6428.8|6418.8|6427.9|6417.9|2
1613610000000|2021-02-18 01:00:00|6448.8|6446|6445.4|6442.6|6448.8|6446|6444.9|6442.1|79
1613610010000|2021-02-18 01:00:10|6445|6442.2|6445.9|6443.1|6448.5|6445.7|6445|6442.2|122
1613610020000|2021-02-18 01:00:20|6446|6443.2|6445|6442.2|6446|6443.2|6441.9|6439.1|52
1613610030000|2021-02-18 01:00:30|6445.4|6442.6|6445.7|6442.9|6445.8|6443|6443.9|6441.1|19
1613610040000|2021-02-18 01:00:40|6445.8|6443|6450.3|6447.5|6451.9|6449.1|6444.9|6442.1|2579
1613610050000|2021-02-18 01:00:50|6450.2|6447.4|6445.4|6442.6|6450.2|6447.4|6445.3|6442.5|44
1613610060000|2021-02-18 01:01:00|6445.5|6442.7|6448.3|6445.5|6449.4|6446.6|6445.5|6442.7|60
1613610070000|2021-02-18 01:01:10|6447.9|6445.1|6437.7|6434.9|6448.3|6445.5|6436.3|6433.5|327
1613610080000|2021-02-18 01:01:20|6438|6435.2|6438|6435.2|6439|6436.2|6435|6432.2|158
1613610090000|2021-02-18 01:01:30|6437.8|6435|6437|6434.2|6438|6435.2|6435.2|6432.4|37
1613610100000|2021-02-18 01:01:40|6436.5|6433.7|6439.2|6436.4|6440.5|6437.7|6436.2|6433.4|49
1613610110000|2021-02-18 01:01:50|6440.2|6437.4|6444.7|6441.9|6445|6442.2|6439.9|6437.1|113
1613610120000|2021-02-18 01:02:00|6445|6442.2|6445.4|6442.6|6446.5|6443.7|6444.5|6441.7|143
1613610130000|2021-02-18 01:02:10|6445.5|6442.7|6449.4|6446.6|6451|6448.2|6445.5|6442.7|52
1613610140000|2021-02-18 01:02:20|6450|6447.2|6458.5|6455.7|6460.2|6457.4|6450|6447.2|204
1613610150000|2021-02-18 01:02:30|6458.7|6455.9|6468.7|6465.9|6473.2|6470.4|6458.5|6455.7|657
1613610160000|2021-02-18 01:02:40|6468.3|6465.5|6474|6471.2|6474|6471.2|6467.2|6464.4|110
1613610170000|2021-02-18 01:02:50|6473.1|6470.3|6475.6|6472.8|6475.6|6472.8|6471.6|6468.8|33
1613610180000|2021-02-18 01:03:00|6476.1|6473.3|6481.3|6478.5|6482.3|6479.5|6475.6|6472.8|291
1613610190000|2021-02-18 01:03:10|6481.4|6478.6|6483.9|6481.1|6489.2|6483.8|6480.1|6477.3|238
1613610200000|2021-02-18 01:03:20|6485|6482.2|6479.3|6476.5|6489.6|6486.8|6479.3|6476.5|79
1613610210000|2021-02-18 01:03:30|6478.9|6476.1|6472.3|6469.5|6479.4|6476.1|6471.3|6468.5|67
1613610220000|2021-02-18 01:03:40|6473.9|6471.1|6475.9|6473.1|6477.9|6475.1|6473.3|6470.5|109
1613610230000|2021-02-18 01:03:50|6476.4|6472.4|6468.8|6466|6476.4|6472.5|6468.3|6465.5|83
1613610240000|2021-02-18 01:04:00|6469.1|6466.3|6473.9|6471.1|6473.9|6471.1|6469.1|6466.3|46
1613610250000|2021-02-18 01:04:10|6474.3|6471.5|6469.3|6466.5|6474.4|6471.6|6466|6462|121
1613610260000|2021-02-18 01:04:20|6468.6|6465.8|6469.3|6466.5|6469.3|6466.5|6467.3|6464.5|137
1613610270000|2021-02-18 01:04:30|6469.5|6466.7|6467|6464.2|6469.9|6467.1|6467|6464.2|25
1613610280000|2021-02-18 01:04:40|6465.3|6462.5|6462.6|6459.8|6466.6|6463.8|6462.6|6459.8|30
1613610290000|2021-02-18 01:04:50|6462.7|6458.7|6463.9|6461.1|6466.6|6463.8|6461.6|6458.7|50
1613610300000|2021-02-18 01:05:00|6464.3|6461.5|6467.5|6464.7|6467.5|6464.7|6464.3|6461.5|76
1613610310000|2021-02-18 01:05:10|6467.4|6464.6|6467.9|6465.1|6468.9|6466.1|6467.4|6464.6|16
1613610320000|2021-02-18 01:05:20|6467.4|6464.6|6468.5|6465.7|6468.5|6465.7|6467.4|6464.6|9
1613610330000|2021-02-18 01:05:30|6468.3|6465.5|6468.3|6465.5|6468.5|6465.7|6467.4|6464.6|82
1613610340000|2021-02-18 01:05:40|6467.4|6464.6|6465.3|6462.5|6467.4|6464.6|6463.3|6460.5|85
1613610350000|2021-02-18 01:05:50|6464.5|6461.7|6466.3|6463.5|6466.5|6463.7|6464.5|6461.7|11
1613610360000|2021-02-18 01:06:00|6466.5|6463.7|6470.5|6467.7|6470.5|6467.7|6466.5|6463.7|51
1613610370000|2021-02-18 01:06:10|6469.9|6467.1|6466.3|6463.5|6469.9|6467.1|6466.3|6463.5|16
1613610380000|2021-02-18 01:06:20|6465.9|6463.1|6466.9|6464.1|6466.9|6464.1|6465.9|6463.1|53
1613610390000|2021-02-18 01:06:30|6466.5|6463.7|6466.5|6463.7|6466.5|6463.7|6466.5|6463.7|0
1613610400000|2021-02-18 01:06:40|6466.6|6462.6|6466.5|6463.7|6466.6|6463.7|6464.8|6462|10
1613610410000|2021-02-18 01:06:50|6468.3|6465.5|6472.3|6469.5|6472.5|6469.7|6465.5|6462.7|35
1613610420000|2021-02-18 01:07:00|6473|6469|6472.5|6469.7|6473|6470.1|6471.3|6468.5|14
1613610430000|2021-02-18 01:07:10|6472.3|6469.5|6472.5|6469.7|6473.5|6470.7|6471.4|6468.6|20
1613610440000|2021-02-18 01:07:20|6472.9|6470.1|6472|6469.2|6475.5|6472.7|6471.5|6468|54
1613610450000|2021-02-18 01:07:30|6472.1|6469.3|6478.5|6475.7|6479.5|6476.7|6472.1|6469.3|16
1613610460000|2021-02-18 01:07:40|6479.4|6476.6|6475.5|6472.7|6480|6477.2|6475.5|6472.7|12
1613610470000|2021-02-18 01:07:50|6475.9|6473.1|6480.5|6477.7|6480.9|6478.1|6475.9|6473.1|27
1613610480000|2021-02-18 01:08:00|6480.4|6477.6|6476.5|6473.7|6480.4|6477.6|6476.5|6473.7|13
1613610490000|2021-02-18 01:08:10|6476.4|6473.6|6477.5|6474.7|6477.5|6474.7|6476.4|6473.6|2
1613610500000|2021-02-18 01:08:20|6478.5|6475.7|6480.5|6477.7|6485.9|6479.7|6478.5|6475.7|46
1613610510000|2021-02-18 01:08:30|6480.4|6477.6|6484.4|6481.6|6486.3|6483.5|6480.4|6477.6|132
1613610520000|2021-02-18 01:08:40|6482.5|6479.7|6482.5|6479.7|6482.5|6479.7|6482.5|6479.7|5
1613610530000|2021-02-18 01:08:50|6483|6480.2|6485.9|6483.1|6485.9|6483.1|6482.4|6479.6|24
1613610540000|2021-02-18 01:09:00|6485.4|6482.6|6485.5|6482.7|6487.4|6484.6|6484.9|6482.1|22
1613610550000|2021-02-18 01:09:10|6485.4|6482.6|6485.3|6482.5|6485.5|6482.7|6484.8|6482|2
1613610560000|2021-02-18 01:09:20|6484.4|6481.6|6482.9|6480.1|6484.5|6481.7|6482.9|6480.1|0
1613610570000|2021-02-18 01:09:30|6482.6|6479.8|6481.3|6478.5|6482.9|6480.1|6481.3|6478.5|3
1613610580000|2021-02-18 01:09:40|6482.1|6479.3|6481.3|6478.5|6482.1|6479.3|6481.3|6478.5|23
1613610590000|2021-02-18 01:09:50|6481|6478.2|6482.5|6479.7|6482.5|6479.7|6480.3|6477.5|10
1613610600000|2021-02-18 01:10:00|6482.4|6479.6|6480.9|6478.1|6482.9|6480.1|6480.9|6478.1|37
1613610610000|2021-02-18 01:10:10|6480.8|6478|6477.3|6474.5|6481.4|6478.6|6476.8|6474|17
1613610620000|2021-02-18 01:10:20|6475.8|6473|6472.9|6470.1|6476.3|6473.5|6470.4|6467.6|39
1613610630000|2021-02-18 01:10:30|6473.3|6470.5|6470.3|6467.5|6473.3|6470.5|6470.1|6467.3|19
1613610640000|2021-02-18 01:10:40|6469.8|6467|6475.9|6473.1|6477.4|6474.6|6468.8|6466|299
1613610650000|2021-02-18 01:10:50|6474.9|6472.1|6471.3|6468.5|6474.9|6472.1|6471.3|6468|8
1613610660000|2021-02-18 01:11:00|6470.9|6468.1|6472.5|6469.7|6472.5|6469.7|6468.8|6466|54
1613610670000|2021-02-18 01:11:10|6471.9|6469.1|6471.9|6469.1|6471.9|6469.1|6471.5|6468.7|4
1613610680000|2021-02-18 01:11:20|6471.4|6468.6|6472.3|6469.5|6473.3|6470.5|6471.4|6468.6|82
1613610690000|2021-02-18 01:11:30|6472.5|6469.7|6473.4|6470.6|6474.4|6471.6|6472.5|6469.7|21
1613610700000|2021-02-18 01:11:40|6473.5|6470.7|6474.5|6471.7|6475.9|6473.1|6473.5|6470.7|23
1613610710000|2021-02-18 01:11:50|6475.6|6472.8|6475.3|6472.5|6475.9|6473.1|6474.3|6471.5|16
1613610720000|2021-02-18 01:12:00|6475.4|6472.6|6476.4|6473.6|6476.8|6474|6475.3|6472.5|35
1613610730000|2021-02-18 01:12:10|6476.8|6474|6474.3|6471.5|6476.8|6474|6474.3|6471.5|3
1613610740000|2021-02-18 01:12:20|6473.5|6470.7|6473.3|6470.5|6474.4|6471.3|6473.3|6470.4|22
1613610750000|2021-02-18 01:12:30|6472.4|6469.6|6471.4|6468.6|6474.3|6471.5|6471.4|6468.6|128
1613610760000|2021-02-18 01:12:40|6470.3|6467.5|6470.4|6467.6|6471.9|6469.1|6470.3|6467.4|21
1613610770000|2021-02-18 01:12:50|6470.3|6467.5|6469.3|6466.5|6470.4|6467.6|6469.3|6466.5|1
1613610780000|2021-02-18 01:13:00|6469.5|6466.7|6468.4|6465.6|6469.5|6466.7|6467.8|6465|13
1613610790000|2021-02-18 01:13:10|6467.3|6464.5|6464.4|6461.6|6467.3|6464.5|6464.3|6461.5|32
1613610800000|2021-02-18 01:13:20|6464.3|6461.5|6463.4|6460.6|6464.3|6461.5|6463.4|6460.6|43
1613610810000|2021-02-18 01:13:30|6463|6460.2|6464.3|6461.5|6464.6|6461.7|6463|6460.2|11
1613610820000|2021-02-18 01:13:40|6463.3|6460.5|6463.9|6461.1|6464.3|6461.5|6463.3|6460.5|19
1613610830000|2021-02-18 01:13:50|6463.8|6461|6461.9|6459.1|6463.8|6461|6461.9|6459.1|3
1613610840000|2021-02-18 01:14:00|6462.3|6459.5|6464.9|6462.1|6465|6462.2|6462.3|6459.5|26
1613610850000|2021-02-18 01:14:10|6466|6463.2|6466.3|6463.5|6466.5|6463.7|6464.8|6462|34
1613610860000|2021-02-18 01:14:20|6465.3|6462.5|6465.5|6462.7|6465.5|6462.7|6464.3|6461.5|6
1613610870000|2021-02-18 01:14:30|6465.2|6462.4|6464.9|6462.1|6465.5|6462.7|6464.5|6461.7|44
1613610880000|2021-02-18 01:14:40|6465.5|6462.7|6468.5|6465.7|6468.5|6465.7|6465.4|6462.6|26
1613610890000|2021-02-18 01:14:50|6468.4|6465.6|6468.5|6465.7|6471.4|6468.6|6468.4|6465.6|16
1613610900000|2021-02-18 01:15:00|6468|6465.2|6468|6465.2|6468.5|6465.7|6467|6464.2|22
1613610910000|2021-02-18 01:15:10|6467.6|6464.8|6467.2|6464.4|6467.7|6464.9|6467.2|6464.4|14
1613610920000|2021-02-18 01:15:20|6466.7|6463.9|6468.5|6465.7|6468.5|6465.7|6466|6463.2|23
1613610930000|2021-02-18 01:15:30|6468.4|6465.6|6467.9|6465.1|6468.4|6465.6|6467.7|6464.9|3
1613610940000|2021-02-18 01:15:40|6468.2|6465.4|6467.4|6464.6|6468.9|6466.1|6467.4|6464.6|13
1613610950000|2021-02-18 01:15:50|6466.4|6463.6|6460.9|6458.1|6466.9|6464.1|6460.4|6457.6|334
1613610960000|2021-02-18 01:16:00|6460.7|6457.9|6462.5|6459.7|6464.5|6461.7|6460.2|6457.4|39
1613610970000|2021-02-18 01:16:10|6462.9|6460.1|6462.9|6460.1|6462.9|6460.1|6462.9|6460.1|0
1613610980000|2021-02-18 01:16:20|6461.5|6458.7|6458.9|6456.1|6461.5|6458.7|6458.2|6455.4|22
1613610990000|2021-02-18 01:16:30|6458.7|6455.9|6455.2|6452.4|6458.9|6456.1|6455.2|6452.4|24
1613611000000|2021-02-18 01:16:40|6454.5|6451.7|6456|6453.2|6456.9|6454.1|6453.9|6451.1|44
1613611010000|2021-02-18 01:16:50|6455.4|6452.6|6451.7|6448.9|6455.4|6452.6|6451.4|6448.6|14
1613611020000|2021-02-18 01:17:00|6452.9|6450.1|6449.5|6446.7|6452.9|6450.1|6449.2|6446.4|48
1613611030000|2021-02-18 01:17:10|6449.4|6446.6|6450.9|6448.1|6451.5|6448.7|6449.2|6446.4|168
1613611040000|2021-02-18 01:17:20|6451|6448.2|6445.4|6442.6|6451.5|6448.7|6445.4|6442.6|15
1613611050000|2021-02-18 01:17:30|6446.2|6443.4|6450.9|6448.1|6452.1|6448.7|6445.9|6443.1|35
1613611070000|2021-02-18 01:17:50|6450.5|6447.7|6447.4|6444.6|6450.5|6447.7|6447.2|6444.4|13
1613611080000|2021-02-18 01:18:00|6447.2|6444.4|6452.2|6449.4|6454.3|6451.1|6447.2|6444.4|34
1613611090000|2021-02-18 01:18:10|6452.4|6449.6|6453.7|6450.9|6453.9|6451.1|6451.9|6449.1|10
1613611100000|2021-02-18 01:18:20|6453.9|6451.1|6456.2|6453.4|6456.4|6453.6|6452.9|6450.1|25
1613611110000|2021-02-18 01:18:30|6456|6453.2|6451.9|6449.1|6456.1|6453.3|6451.9|6449.1|31
1613611120000|2021-02-18 01:18:40|6451.7|6448.9|6449.9|6447.1|6451.9|6449.1|6448.9|6446.1|15
1613611130000|2021-02-18 01:18:50|6449.7|6446.9|6448.6|6445.8|6449.9|6447.1|6448.6|6445.8|4
1613611140000|2021-02-18 01:19:00|6448.2|6445.4|6446.2|6443.4|6448.5|6445.7|6446.2|6443.4|212
1613611150000|2021-02-18 01:19:10|6446.4|6443.6|6446.9|6444.1|6446.9|6444.1|6446.4|6443.6|0
1613611160000|2021-02-18 01:19:20|6447.2|6444.4|6449.9|6447.1|6450.5|6447.7|6447.2|6444.4|16
1613611170000|2021-02-18 01:19:30|6450.1|6447.3|6449.2|6446.4|6451|6447.7|6449.2|6446.4|2
1613611180000|2021-02-18 01:19:40|6449|6446.2|6448.9|6446.1|6449.7|6446.9|6448.9|6446.1|2
1613611190000|2021-02-18 01:19:50|6449|6446.2|6449.2|6446.4|6449.7|6446.9|6449|6446.2|2
1613611200000|2021-02-18 01:20:00|6448.5|6445.7|6449.6|6446.8|6450.1|6447.3|6447.2|6444.4|10
1613611210000|2021-02-18 01:20:10|6449.2|6446.4|6448.4|6445.6|6449.7|6446.9|6448.4|6445.6|21
1613611220000|2021-02-18 01:20:20|6448.9|6446.1|6451.5|6448.7|6451.6|6448.7|6448.9|6446.1|3
1613611230000|2021-02-18 01:20:30|6450.5|6447.7|6445.2|6442.4|6451.5|6448.7|6445.2|6442|49
1613611240000|2021-02-18 01:20:40|6445.5|6442.7|6443.4|6440.6|6445.5|6442.7|6442.9|6440.1|13
1613611250000|2021-02-18 01:20:50|6444.5|6441.7|6442.9|6440.1|6444.9|6442.1|6442.9|6440.1|10
1613611260000|2021-02-18 01:21:00|6444.2|6441.4|6444.5|6441.7|6445.5|6442.7|6443.5|6440.7|12
1613611270000|2021-02-18 01:21:10|6445.2|6442.4|6448.5|6445.7|6448.5|6445.7|6445.2|6442.4|1
1613611280000|2021-02-18 01:21:20|6448.9|6446.1|6451.9|6449.1|6451.9|6449.1|6448.9|6446.1|9
1613611290000|2021-02-18 01:21:30|6450.9|6448.1|6450.5|6447.7|6451.5|6448.7|6449.9|6447.1|0
1613611300000|2021-02-18 01:21:40|6449.9|6447.1|6451.6|6447.6|6451.6|6448.7|6449.5|6446|7
1613611310000|2021-02-18 01:21:50|6451.1|6448.3|6449.9|6447.1|6451.6|6448.7|6448|6445.2|14
1613611320000|2021-02-18 01:22:00|6449.6|6446.8|6451.5|6448.7|6451.5|6448.7|6449.6|6446.3|19
1613611330000|2021-02-18 01:22:10|6451.7|6448.9|6453.5|6450.7|6453.5|6450.7|6451.7|6448.9|11
1613611340000|2021-02-18 01:22:20|6453.4|6450.6|6452.5|6449.7|6453.4|6450.6|6452|6449.2|3
1613611350000|2021-02-18 01:22:30|6452.9|6450.1|6452.5|6449.7|6453.3|6450.4|6452.4|6449.3|13
1613611360000|2021-02-18 01:22:40|6453.5|6450.7|6453.9|6451.1|6454.4|6451.6|6453.5|6450.7|3
1613611370000|2021-02-18 01:22:50|6453.5|6450.7|6451.2|6448.4|6453.5|6450.7|6451.2|6448.4|15
1613611380000|2021-02-18 01:23:00|6451.6|6448.8|6451.5|6448.7|6452.4|6449.6|6451.5|6448.7|6
1613611390000|2021-02-18 01:23:10|6451.9|6449.1|6453|6450.2|6453|6450.2|6451.5|6448.7|1
1613611400000|2021-02-18 01:23:20|6453.5|6450.7|6453.5|6450.7|6454.5|6451.7|6453.1|6450.3|17
1613611410000|2021-02-18 01:23:30|||||||||6
1613611420000|2021-02-18 01:23:40|6452.9|6450.1|6452.9|6450.1|6452.9|6450.1|6452.9|6450.1|2
1613611430000|2021-02-18 01:23:50|6453|6450.2|6451.2|6448.4|6453.1|6450.3|6451.2|6448.4|6
1613611440000|2021-02-18 01:24:00|6450.9|6448.1|6448|6445.2|6450.9|6448.1|6448|6445.2|15
1613611450000|2021-02-18 01:24:10|6447.6|6444.8|6448.5|6445.7|6448.5|6445.7|6447.6|6444.8|12
1613611460000|2021-02-18 01:24:20|6448.4|6445.6|6447.5|6444.7|6448.4|6445.6|6447.5|6444.7|1
1613611470000|2021-02-18 01:24:30|6447.2|6444.4|6446.2|6443.4|6447.2|6444.4|6445.9|6443.1|5
1613611480000|2021-02-18 01:24:40|6444.9|6442.1|6445.7|6442.9|6450.5|6447.7|6444.7|6441.9|24
1613611490000|2021-02-18 01:24:50|6446.3|6443.5|6447.7|6444.9|6447.7|6444.9|6446.3|6443.5|4
1613611500000|2021-02-18 01:25:00|6449|6446.2|6451.3|6448.5|6451.5|6448.7|6448.8|6446|8
1613611510000|2021-02-18 01:25:10|6451|6448.2|6451|6448.2|6451|6448.2|6451|6448.2|3
1613611520000|2021-02-18 01:25:20|||||||||2
1613611530000|2021-02-18 01:25:30|6451.4|6447.4|6448.7|6445.9|6451.4|6447.5|6447.3|6444.1|124
1613611540000|2021-02-18 01:25:40|6448.8|6446|6451.7|6448.9|6451.8|6449|6448.8|6446|1
1613611550000|2021-02-18 01:25:50|6450|6447.2|6452.1|6449.3|6454|6451.2|6450|6447.2|51
1613611560000|2021-02-18 01:26:00|6452.5|6449.7|6455|6452.2|6455|6452.2|6452.3|6449.5|203
1613611580000|2021-02-18 01:26:20|6454.6|6451.8|6454.6|6451.8|6454.6|6451.8|6454.6|6451.8|3
1613611590000|2021-02-18 01:26:30|6455|6452.2|6454.6|6451.8|6455.2|6452.4|6454.6|6451.8|9
1613611600000|2021-02-18 01:26:40|6454.2|6451.4|6454.2|6451.4|6455.2|6452.4|6453.1|6450.3|14
1613611610000|2021-02-18 01:26:50|6455|6452.2|6456.7|6453.9|6456.7|6453.9|6454.6|6451.8|27
1613611620000|2021-02-18 01:27:00|6456.8|6454|6457|6454.2|6457.1|6454.3|6456.8|6454|94
1613611630000|2021-02-18 01:27:10|6457.2|6454.4|6457.8|6455|6458.1|6455.3|6456.7|6453.9|24
1613611640000|2021-02-18 01:27:20|6457|6454.2|6457|6454.2|6457|6454.2|6456.8|6454|3
1613611650000|2021-02-18 01:27:30|6456.8|6454|6457|6454.2|6457|6454.2|6456.1|6453.3|3
1613611660000|2021-02-18 01:27:40|6458|6455.2|6458|6455.2|6458|6455.2|6458|6455.2|5
1613611670000|2021-02-18 01:27:50|6457.8|6455|6457|6454.2|6458|6455.2|6457|6454.2|8
1613611680000|2021-02-18 01:28:00|6457.2|6454.4|6460.1|6457.3|6460.2|6457.4|6457.2|6454.4|9
1613611690000|2021-02-18 01:28:10|6460.6|6457.8|6462.2|6459.4|6462.2|6459.4|6460.6|6457.8|1
1613611700000|2021-02-18 01:28:20|6463.1|6460.3|6463.7|6460.9|6463.7|6460.9|6463.1|6460.3|5
1613611710000|2021-02-18 01:28:30|6464.1|6461.3|6464|6461.2|6465.1|6462.3|6464|6461.2|8
1613611720000|2021-02-18 01:28:40|6463|6460.2|6463|6460.2|6463.1|6460.3|6463|6460.2|5
1613611730000|2021-02-18 01:28:50|6462.7|6459.9|6462|6459.2|6462.7|6459.9|6462|6459.2|44
1613611740000|2021-02-18 01:29:00|6462.1|6459.3|6465|6462.2|6465.5|6462.7|6462.1|6459.3|73
1613611750000|2021-02-18 01:29:10|6464.5|6461.7|6464.2|6461.4|6465.1|6462.3|6464|6460.7|9
1613611760000|2021-02-18 01:29:20|6464.3|6461.5|6464|6461.2|6465.2|6462.4|6463.6|6460.7|3
1613611770000|2021-02-18 01:29:30|6464.7|6460.7|6463.1|6460.3|6464.7|6461.2|6462.1|6459.3|4
1613611780000|2021-02-18 01:29:40|6463.2|6460.4|6463.1|6460.3|6463.5|6460.7|6463|6460.2|2
1613611790000|2021-02-18 01:29:50|6463.2|6460.4|6461.3|6458.5|6463.2|6460.4|6461.3|6458.5|9
1613611800000|2021-02-18 01:30:00|6461|6458.2|6462|6459.2|6463.7|6460.3|6461|6458.2|24
1613611810000|2021-02-18 01:30:10|6462.1|6459.3|6462.2|6459.4|6463.1|6459.5|6461.5|6458.7|3
1613611820000|2021-02-18 01:30:20|6462.1|6459.3|6462.2|6459.4|6462.2|6459.4|6461.5|6458.7|2
1613611830000|2021-02-18 01:30:30|6462|6459.2|6461.2|6458.4|6462|6459.2|6461.2|6458.4|1
1613611840000|2021-02-18 01:30:40|6461.5|6458.7|6462.1|6459.3|6462.2|6459.4|6461.1|6458.3|18
1613611850000|2021-02-18 01:30:50|6462|6459.2|6462.5|6459.7|6462.5|6459.7|6461.1|6458.3|16
1613611860000|2021-02-18 01:31:00|6462.1|6459.3|6461.6|6458.8|6462.1|6459.3|6461|6458.2|16
1613611870000|2021-02-18 01:31:10|6462.5|6459.7|6463|6460.2|6463|6460.2|6462.5|6459.7|6
1613611880000|2021-02-18 01:31:20|6463.1|6460.3|6463.6|6460.8|6463.7|6460.9|6463.1|6460.3|5
1613611890000|2021-02-18 01:31:30|6463.7|6460.9|6463|6460.2|6464.1|6461.3|6463|6460.2|2
1613611900000|2021-02-18 01:31:40|6463.1|6460.3|6463.6|6460.8|6464.2|6461.4|6463.1|6460.3|8
1613611910000|2021-02-18 01:31:50|6463.5|6460.7|6463.5|6460.7|6464|6461.2|6463|6460.2|3
1613611920000|2021-02-18 01:32:00|6463.1|6460.3|6464.3|6461.5|6464.3|6461.5|6463.1|6460.3|18
1613611930000|2021-02-18 01:32:10|6465.1|6462.3|6466.2|6463.4|6467.8|6465|6465.1|6462.3|39
1613611940000|2021-02-18 01:32:20|6466.3|6463.5|6463.2|6460.4|6466.7|6463.9|6463.2|6460.4|26
1613611950000|2021-02-18 01:32:30|6463.6|6460.8|6462.2|6459.4|6463.7|6460.9|6462.2|6459.4|28
1613611960000|2021-02-18 01:32:40|6462.7|6459.9|6464.6|6461.8|6464.6|6461.8|6462.6|6459.8|81
1613611970000|2021-02-18 01:32:50|6464.8|6462|6465.6|6462.8|6465.6|6462.8|6464.8|6462|0
1613611980000|2021-02-18 01:33:00|6466.1|6463.3|6467.6|6464.8|6468.7|6465.9|6466|6463.2|23
1613611990000|2021-02-18 01:33:10|6467.2|6464.4|6468.6|6465.8|6468.7|6465.9|6466.2|6463.4|11
1613612000000|2021-02-18 01:33:20|6468.2|6465.4|6468.2|6465.4|6468.7|6465.9|6467.6|6464.7|10
1613612010000|2021-02-18 01:33:30|6467.8|6465|6466.7|6463.9|6468.2|6465.4|6466.6|6463.8|4
1613612020000|2021-02-18 01:33:40|6466.6|6463.8|6467|6464.2|6467.7|6464.9|6466.6|6463.8|7
1613612030000|2021-02-18 01:33:50|6467.2|6464.4|6469.2|6466.4|6469.7|6466.9|6467.2|6464.4|21
1613612040000|2021-02-18 01:34:00|6469.7|6466.9|6468.2|6465.4|6470.2|6467.4|6468.1|6465.3|13
1613612050000|2021-02-18 01:34:10|||||||||4
1613612060000|2021-02-18 01:34:20|6468.1|6465.3|6468.2|6465.4|6468.2|6465.4|6467.2|6464.4|5
1613612070000|2021-02-18 01:34:30|6468.5|6465.7|6466.6|6463.8|6468.5|6465.7|6466.5|6463.7|2
1613612080000|2021-02-18 01:34:40|6466.1|6463.3|6463.5|6460.7|6466.1|6463.3|6463.5|6460.7|122
1613612090000|2021-02-18 01:34:50|6464|6461.2|6463.3|6460.5|6464.3|6461.5|6463.2|6460.4|34
1613612100000|2021-02-18 01:35:00|6462.6|6459.8|6462.9|6460.1|6462.9|6460.1|6461.9|6459.1|10
1613612110000|2021-02-18 01:35:10|6462.8|6460|6460.9|6458.1|6462.8|6460|6460.8|6458|19
1613612120000|2021-02-18 01:35:20|6460.8|6458|6457.2|6454.4|6460.9|6458.1|6455.8|6453|108
1613612130000|2021-02-18 01:35:30|6456.7|6453.9|6456.3|6453.5|6457.2|6454.4|6455.8|6453|19
1613612140000|2021-02-18 01:35:40|6455.8|6453|6456.7|6453.9|6457.2|6454.4|6455.8|6453|2
1613612150000|2021-02-18 01:35:50|6456.8|6454|6450.6|6447.8|6457.2|6454.4|6450.1|6447.3|146
1613612160000|2021-02-18 01:36:00|6450.7|6447.9|6453.7|6450.9|6453.7|6450.9|6450.6|6447.8|20
1613612170000|2021-02-18 01:36:10|6453.2|6450.4|6452.8|6450|6456.3|6453.5|6451.9|6449.1|34
1613612180000|2021-02-18 01:36:20|6452.9|6450.1|6453.9|6451.1|6453.9|6451.1|6452.9|6450.1|7
1613612190000|2021-02-18 01:36:30|6454.1|6451.3|6454.3|6451.5|6454.3|6451.5|6453.8|6451|11
1613612200000|2021-02-18 01:36:40|6453.9|6451.1|6453.9|6451.1|6454.7|6451.9|6453.9|6451.1|8
1613612210000|2021-02-18 01:36:50|6455.3|6452.5|6455.9|6453.1|6455.9|6453.1|6455.3|6452.5|3
1613612220000|2021-02-18 01:37:00|6455.7|6452.9|6451.8|6449|6455.7|6452.9|6451.8|6449|17
1613612230000|2021-02-18 01:37:10|6451.9|6449.1|6453.9|6451.1|6453.9|6451.1|6451.8|6449|2
1613612240000|2021-02-18 01:37:20|6453.8|6451|6452.9|6450.1|6453.9|6451.1|6452.8|6450|6
1613612260000|2021-02-18 01:37:40|6452.3|6449.5|6451.9|6449.1|6452.3|6449.5|6451.7|6448.9|18
1613612270000|2021-02-18 01:37:50|6451.8|6449|6450.3|6447.5|6451.8|6449|6450.3|6447.5|1
1613612280000|2021-02-18 01:38:00|6450.8|6448|6452.3|6449.5|6452.3|6449.5|6450.8|6448|5
1613612290000|2021-02-18 01:38:10|6451.9|6449.1|6452.7|6449.9|6452.8|6450|6451.9|6449.1|6
1613612300000|2021-02-18 01:38:20|6452.2|6449.4|6452.7|6449.9|6452.8|6450|6451.7|6448.9|2
1613612310000|2021-02-18 01:38:30|6453.1|6450.3|6453.7|6450.9|6453.9|6451.1|6453.1|6450.3|1
1613612320000|2021-02-18 01:38:40|6452.9|6450.1|6452.3|6449.5|6452.9|6450.1|6452.3|6449.5|1
1613612340000|2021-02-18 01:39:00|6451.9|6449.1|6451.9|6449.1|6451.9|6449.1|6451.6|6448.8|4
1613612350000|2021-02-18 01:39:10|6451.7|6448.9|6450.8|6448|6451.7|6448.9|6450.8|6448|3
1613612360000|2021-02-18 01:39:20|6450.9|6448.1|6450.8|6448|6450.9|6448.1|6450.8|6448|5
1613612370000|2021-02-18 01:39:30|6450.9|6448.1|6451.9|6449.1|6451.9|6449.1|6450.9|6448.1|13
1613612380000|2021-02-18 01:39:40|6452.3|6449.5|6454.8|6452|6454.8|6452|6452.3|6449.5|0
1613612390000|2021-02-18 01:39:50|6454.7|6451.9|6454.9|6452.1|6455.9|6453.1|6453.9|6451.1|9
1613612400000|2021-02-18 01:40:00|6455.4|6452.6|6454.9|6452.1|6455.9|6453.1|6454.9|6452.1|3
1613612410000|2021-02-18 01:40:10|6455.4|6452.6|6455.9|6453.1|6455.9|6453.1|6455.4|6452.6|12
1613612420000|2021-02-18 01:40:20|6455.1|6452.3|6454.1|6451.3|6455.1|6452.3|6454.1|6451.3|1
1613612430000|2021-02-18 01:40:30|6454.2|6451.4|6454.2|6451.4|6454.6|6451.8|6454.1|6451.3|11
1613612440000|2021-02-18 01:40:40|6453.9|6451.1|6452.6|6449.8|6454.1|6451.3|6452.6|6449.8|2
1613612450000|2021-02-18 01:40:50|6452.3|6449.5|6451.9|6449.1|6452.3|6449.5|6451.8|6449|1
1613612460000|2021-02-18 01:41:00|6452.4|6449.6|6451.9|6449.1|6452.4|6449.6|6451.9|6449.1|2
1613612470000|2021-02-18 01:41:10|6452.1|6449.3|6452.9|6450.1|6454.1|6451.3|6452.1|6449.3|10
1613612480000|2021-02-18 01:41:20|6453.2|6450.4|6452.2|6449.4|6453.2|6450.4|6451.9|6448.7|11
1613612490000|2021-02-18 01:41:30|6451.9|6449.1|6451.2|6448.4|6451.9|6449.1|6451.1|6448.3|10
1613612500000|2021-02-18 01:41:40|6451.9|6449.1|6448.3|6445.5|6452.2|6449.4|6448.3|6445.5|49
1613612510000|2021-02-18 01:41:50|6447.9|6445.1|6444.8|6442|6448.3|6445.5|6444.8|6442|37
1613612520000|2021-02-18 01:42:00|6444.7|6441.9|6446.3|6443.5|6446.3|6443.5|6443.9|6441.1|8
1613612530000|2021-02-18 01:42:10|6447.6|6444.8|6447.9|6445.1|6448.2|6445.4|6447.6|6444.8|16
1613612540000|2021-02-18 01:42:20|6448.3|6445.5|6446.7|6443.9|6448.3|6445.5|6446.7|6443.9|8
1613612550000|2021-02-18 01:42:30|6446.9|6444.1|6448.9|6446.1|6448.9|6446.1|6446.7|6443.9|10
1613612560000|2021-02-18 01:42:40|6449.1|6446.3|6449.8|6447|6449.8|6447|6448.9|6446.1|16
1613612570000|2021-02-18 01:42:50|6449.9|6447.1|6446.6|6443.8|6449.9|6447.1|6446.1|6443.3|38
1613612580000|2021-02-18 01:43:00|6446.2|6443.4|6447.2|6444.4|6447.2|6444.4|6445.2|6442.4|11
1613612590000|2021-02-18 01:43:10|6446.9|6444.1|6446.9|6444.1|6446.9|6444.1|6446.2|6443.4|4
1613612600000|2021-02-18 01:43:20|6446.8|6444|6446.8|6444|6446.8|6444|6445.9|6443.1|7
1613612610000|2021-02-18 01:43:30|6447.1|6444.3|6445.7|6442.9|6447.8|6445|6444.7|6441.9|18
1613612620000|2021-02-18 01:43:40|6445.8|6443|6445.4|6442.6|6445.8|6443|6445.2|6442.4|1
1613612630000|2021-02-18 01:43:50|6445.7|6442.9|6444.3|6441.5|6445.7|6442.9|6443.9|6441.1|2
1613612640000|2021-02-18 01:44:00|6443.9|6441.1|6446.1|6443.3|6446.1|6443.3|6443.9|6441.1|20
1613612650000|2021-02-18 01:44:10|6446.4|6443.6|6446.9|6444.1|6447.6|6444.8|6446.4|6443.6|2
1613612660000|2021-02-18 01:44:20|6446.1|6443.3|6444.4|6441.6|6446.1|6443.3|6444.4|6441.6|9
1613612670000|2021-02-18 01:44:30|6444.1|6441.3|6444.9|6442.1|6444.9|6442.1|6443.9|6441.1|54
1613612690000|2021-02-18 01:44:50|6444.1|6441.3|6444.9|6442.1|6444.9|6442.1|6444.1|6441.3|0
1613612700000|2021-02-18 01:45:00|6444.8|6442|6446.3|6443.5|6446.3|6443.5|6443.4|6440.6|8
1613612710000|2021-02-18 01:45:10|6446.1|6443.3|6444.7|6441.9|6446.1|6443.3|6443.7|6440.9|3
1613612720000|2021-02-18 01:45:20|6444.8|6442|6445.9|6443.1|6445.9|6443.1|6444.7|6441.9|2
1613612730000|2021-02-18 01:45:30|6446.3|6443.5|6447.8|6445|6447.8|6445|6446.3|6443.5|6
1613612740000|2021-02-18 01:45:40|6447.9|6445.1|6447.9|6445.1|6448.6|6445.8|6446.8|6444|6
1613612750000|2021-02-18 01:45:50|6448.3|6445.5|6448.3|6445.5|6448.3|6445.5|6447.7|6444.9|1
1613612760000|2021-02-18 01:46:00|6447.9|6445.1|6447.7|6444.9|6448.3|6445.5|6447.7|6444.9|1
1613612780000|2021-02-18 01:46:20|6447.8|6445|6447.7|6444.9|6448.3|6445.5|6447.7|6444.9|4
1613612790000|2021-02-18 01:46:30|6448.2|6445.4|6447.8|6445|6448.2|6445.4|6447.7|6444.9|0
1613612800000|2021-02-18 01:46:40|6447.9|6445.1|6447.9|6445.1|6447.9|6445.1|6447.7|6444.9|1
1613612810000|2021-02-18 01:46:50|6447.8|6445|6447.9|6445.1|6447.9|6445.1|6447.8|6445|1
1613612830000|2021-02-18 01:47:10|||||||||1
1613612840000|2021-02-18 01:47:20|6448|6445.2|6448.4|6445.6|6448.5|6445.7|6448|6445.2|1
1613612850000|2021-02-18 01:47:30|||||||||2
1613612860000|2021-02-18 01:47:40|6448.9|6446.1|6448.9|6446.1|6448.9|6446.1|6448.9|6446.1|10
1613612870000|2021-02-18 01:47:50|||||||||6
1613612880000|2021-02-18 01:48:00|6448.4|6445.6|6447.4|6444.6|6448.4|6445.6|6447.4|6444.6|3
1613612890000|2021-02-18 01:48:10|6447.5|6444.7|6447.9|6445.1|6447.9|6445.1|6447.5|6444.7|0
1613612900000|2021-02-18 01:48:20|||||||||3
1613612910000|2021-02-18 01:48:30|6447.8|6445|6447.8|6445|6447.8|6445|6447.8|6445|0
1613612920000|2021-02-18 01:48:40|6447.9|6445.1|6448.5|6445.7|6448.5|6445.7|6447.8|6445|10
1613612930000|2021-02-18 01:48:50|6448.9|6446.1|6448.9|6446.1|6449.3|6446.5|6448.9|6446.1|7
1613612940000|2021-02-18 01:49:00|||||||||1
1613612950000|2021-02-18 01:49:10|||||||||5
1613612960000|2021-02-18 01:49:20|||||||||3
1613612970000|2021-02-18 01:49:30|6449|6446.2|6449.9|6447.1|6449.9|6447.1|6449|6446.2|6
1613612980000|2021-02-18 01:49:40|6449.7|6446.9|6448.8|6446|6449.9|6447.1|6448.8|6446|3
1613612990000|2021-02-18 01:49:50|6447.7|6444.9|6448.3|6445.5|6448.3|6445.5|6447.7|6444.9|6
1613613000000|2021-02-18 01:50:00|6448.4|6445.6|6451.7|6448.9|6451.7|6448.9|6448.4|6445.6|2
1613613010000|2021-02-18 01:50:10|6451.3|6448.5|6453.7|6450.9|6453.8|6451|6451.3|6448.5|15
1613613020000|2021-02-18 01:50:20|6453.8|6451|6453.7|6450.9|6453.8|6451|6453.7|6450.9|0
1613613030000|2021-02-18 01:50:30|6452.3|6449.5|6452.5|6449.7|6452.5|6449.7|6452.3|6449.5|5
1613613040000|2021-02-18 01:50:40|6452.9|6450.1|6453.3|6450.5|6453.7|6450.9|6452.9|6450.1|1
1613613050000|2021-02-18 01:50:50|6452.9|6450.1|6452.5|6449.7|6452.9|6450.1|6452.5|6449.7|9
1613613060000|2021-02-18 01:51:00|6452.9|6450.1|6453.8|6451|6453.9|6451.1|6452.9|6450.1|4
1613613070000|2021-02-18 01:51:10|6453.9|6451.1|6453.8|6451|6453.9|6451.1|6453.8|6451|0
1613613080000|2021-02-18 01:51:20|6453.7|6450.9|6453.7|6450.9|6453.8|6451|6453.7|6450.9|1
1613613090000|2021-02-18 01:51:30|6453.8|6451|6453.7|6450.9|6453.8|6451|6453.7|6450.9|0
1613613100000|2021-02-18 01:51:40|6453.8|6451|6453.7|6450.9|6453.8|6451|6453.7|6450.9|1
1613613110000|2021-02-18 01:51:50|6453.8|6451|6453.7|6450.9|6453.8|6451|6453.7|6450.9|0
1613613120000|2021-02-18 01:52:00|6453.5|6450.7|6452.7|6449.9|6453.5|6450.7|6452.7|6449.9|1
1613613130000|2021-02-18 01:52:10|6452.5|6449.7|6451.8|6449|6452.5|6449.7|6451.8|6449|1
1613613140000|2021-02-18 01:52:20|6450.8|6448|6451.3|6448.5|6451.8|6449|6450.8|6448|4
1613613150000|2021-02-18 01:52:30|6450.8|6448|6451.3|6448.5|6451.9|6449.1|6450.8|6448|4
1613613160000|2021-02-18 01:52:40|6451.2|6448.4|6451.7|6448.9|6452.3|6449.5|6450.9|6448.1|3
1613613180000|2021-02-18 01:53:00|||||||||1
1613613190000|2021-02-18 01:53:10|6452.2|6449.4|6452.7|6449.9|6452.8|6450|6452.2|6449.4|4
1613613200000|2021-02-18 01:53:20|6452.2|6449.4|6452|6449.2|6452.2|6449.4|6452|6449.2|0
1613613210000|2021-02-18 01:53:30|6451.7|6448.9|6450.7|6447.9|6451.7|6448.9|6450.7|6447.9|5
1613613220000|2021-02-18 01:53:40|6450.9|6448.1|6450.7|6447.9|6451.7|6448.9|6450.7|6447.9|0
1613613230000|2021-02-18 01:53:50|6450.5|6447.7|6447.9|6445.1|6450.7|6447.9|6447.2|6444.4|7
1613613240000|2021-02-18 01:54:00|6448.7|6445.9|6448.4|6445.6|6448.7|6445.9|6448.4|6445.6|5
1613613250000|2021-02-18 01:54:10|6447.7|6444.9|6449.7|6446.9|6450.7|6447.9|6447.7|6444.9|1
1613613270000|2021-02-18 01:54:30|6449.8|6447|6450.7|6447.9|6450.7|6447.9|6449.7|6446.9|1
1613613280000|2021-02-18 01:54:40|6450.5|6447.7|6451.8|6449|6452.7|6449.9|6450.2|6447.4|20
1613613290000|2021-02-18 01:54:50|6451.7|6448.9|6451.7|6448.9|6451.8|6449|6451.7|6448.9|1
1613613300000|2021-02-18 01:55:00|6451.9|6449.1|6452.8|6450|6452.8|6450|6451.2|6448.4|16
1613613310000|2021-02-18 01:55:10|6453.2|6450.4|6452.2|6449.4|6453.2|6450.4|6452.2|6449.4|8
1613613320000|2021-02-18 01:55:20|6452.8|6450|6451.7|6448.9|6452.8|6450|6451.7|6448.9|24
1613613340000|2021-02-18 01:55:40|6451.5|6448.7|6450.2|6447.4|6451.5|6448.7|6450.2|6447.4|1
1613613350000|2021-02-18 01:55:50|6449.8|6447|6451.3|6448.5|6451.3|6448.5|6449.7|6446.9|9
1613613360000|2021-02-18 01:56:00|6451.7|6448.9|6453.4|6450.6|6453.8|6451|6451.7|6448.9|100
1613613370000|2021-02-18 01:56:10|6452.9|6450.1|6453.4|6450.6|6453.4|6450.6|6452.9|6450.1|6
1613613380000|2021-02-18 01:56:20|6452.9|6450.1|6453.4|6450.6|6453.4|6450.6|6452.9|6450.1|4
1613613390000|2021-02-18 01:56:30|6452.9|6450.1|6453.9|6451.1|6453.9|6451.1|6452.9|6450.1|5
1613613410000|2021-02-18 01:56:50|6454|6451.2|6453.9|6451.1|6454.3|6451.5|6453.9|6451.1|3
1613613420000|2021-02-18 01:57:00|6454.4|6451.6|6454.4|6451.6|6454.4|6451.6|6453.9|6451.1|5
1613613430000|2021-02-18 01:57:10|6453.9|6451.1|6452.8|6450|6454.4|6451.6|6452.8|6450|18
1613613440000|2021-02-18 01:57:20|6452.4|6449.6|6453.3|6450.5|6453.4|6450.6|6452.4|6449.6|12
1613613450000|2021-02-18 01:57:30|6452.9|6450.1|6453.4|6450.6|6453.5|6450.7|6452.9|6450.1|13
1613613460000|2021-02-18 01:57:40|6453|6450.2|6453.9|6451.1|6453.9|6451.1|6452.8|6450|3
1613613470000|2021-02-18 01:57:50|6453.8|6451|6453.9|6451.1|6453.9|6451.1|6453.4|6450.6|0
1613613490000|2021-02-18 01:58:10|6454.4|6451.6|6454.4|6451.6|6454.4|6451.6|6453.9|6451.1|0
1613613500000|2021-02-18 01:58:20|6454.3|6451.5|6454.3|6451.5|6454.4|6451.6|6453.9|6451.1|12
1613613510000|2021-02-18 01:58:30|6453.9|6451.1|6454|6451.2|6454.4|6451.6|6453.9|6451.1|8
1613613520000|2021-02-18 01:58:40|6454.3|6451.5|6453.9|6451.1|6454.4|6451.6|6453.9|6451.1|3
1613613530000|2021-02-18 01:58:50|6454.4|6451.6|6452.4|6449.6|6454.9|6452.1|6452.4|6449.6|6
1613613540000|2021-02-18 01:59:00|6452.5|6449.7|6452.4|6449.6|6452.9|6450.1|6452.4|6449.6|1
1613613550000|2021-02-18 01:59:10|6452.9|6450.1|6452.8|6450|6453.9|6451.1|6452.4|6449.6|8
1613613560000|2021-02-18 01:59:20|6452.9|6450.1|6452.9|6450.1|6452.9|6450.1|6452.4|6449.6|12
1613613570000|2021-02-18 01:59:30|6452.4|6449.6|6452.1|6449.3|6452.9|6450.1|6452.1|6449.3|6
1613613580000|2021-02-18 01:59:40|6451.8|6449|6452.3|6449.5|6452.3|6449.5|6451.8|6449|1
1613613590000|2021-02-18 01:59:50|6452.8|6450|6453.6|6450.8|6453.8|6451|6452.8|6450|2
1613613600000|2021-02-18 02:00:00|6452.9|6450.1|6451.8|6449|6453.3|6450.5|6451.8|6449|5
1613613610000|2021-02-18 02:00:10|6451.9|6449.1|6451.3|6448.5|6452.9|6450.1|6451.3|6448.5|3
1613613620000|2021-02-18 02:00:20|6451.1|6448.3|6450.8|6448|6451.1|6448.3|6450.4|6447.6|4
1613613630000|2021-02-18 02:00:30|6451.1|6448.3|6450.9|6448.1|6451.1|6448.3|6450.8|6448|14
1613613640000|2021-02-18 02:00:40|6451.5|6448.7|6451.6|6448.8|6451.9|6449.1|6451.5|6448.7|7
1613613650000|2021-02-18 02:00:50|6451.4|6448.6|6451.8|6449|6451.8|6449|6450.9|6448.1|2
1613613660000|2021-02-18 02:01:00|6451.6|6448.8|6451.9|6449.1|6452.6|6449.8|6451.3|6448.5|5
1613613670000|2021-02-18 02:01:10|6451.8|6449|6451.8|6449|6451.8|6449|6451.8|6449|8
1613613680000|2021-02-18 02:01:20|6450.8|6448|6453.4|6450.6|6453.4|6450.6|6450.4|6447.6|38
1613613690000|2021-02-18 02:01:30|6452.9|6450.1|6453.4|6450.6|6453.4|6450.6|6452.9|6450.1|6
1613613700000|2021-02-18 02:01:40|6454.4|6451.6|6453.9|6451.1|6455|6452.2|6453.9|6451.1|10
1613613710000|2021-02-18 02:01:50|6454|6451.2|6453.9|6451.1|6454|6451.2|6453.9|6451.1|0
1613613720000|2021-02-18 02:02:00|6453.5|6450.7|6452.9|6450.1|6453.5|6450.7|6452.9|6450.1|5
1613613730000|2021-02-18 02:02:10|6453|6450.2|6453.5|6450.7|6453.5|6450.7|6452.9|6450.1|4
1613613740000|2021-02-18 02:02:20|6454|6451.2|6454.4|6451.6|6454.4|6451.6|6454|6451.2|8
1613613750000|2021-02-18 02:02:30|6455|6452.2|6455.4|6452.6|6455.4|6452.6|6454.9|6452.1|5
1613613760000|2021-02-18 02:02:40|6455.6|6452.8|6456.5|6453.7|6456.5|6453.7|6455.6|6452.8|25
1613613770000|2021-02-18 02:02:50|6456|6453.2|6456.8|6454|6456.9|6454.1|6456|6453.2|0
1613613780000|2021-02-18 02:03:00|6456|6453.2|6455.5|6452.7|6456.5|6453.7|6455|6452.2|10
1613613790000|2021-02-18 02:03:10|6454.6|6451.8|6455|6452.2|6455.6|6452.8|6454.6|6451.8|0
1613613800000|2021-02-18 02:03:20|6454|6451.2|6454.6|6451.8|6454.6|6451.8|6454|6451.2|1
1613613810000|2021-02-18 02:03:30|6454.5|6451.7|6454|6451.2|6455|6452.2|6453.9|6451.1|3
1613613820000|2021-02-18 02:03:40|6453.9|6451.1|6454.5|6451.7|6454.9|6452.1|6453.9|6451.1|4
1613613830000|2021-02-18 02:03:50|6454.8|6452|6457.5|6454.7|6457.5|6454.7|6454.4|6451.6|113
1613613840000|2021-02-18 02:04:00|6457.1|6454.3|6459.9|6457.1|6460|6457.2|6457.1|6454.3|27
1613613850000|2021-02-18 02:04:10|6459.4|6456.6|6461.9|6459.1|6462|6459.2|6459.4|6456.6|13
1613613860000|2021-02-18 02:04:20|6461|6458.2|6460.5|6457.7|6461.5|6458.7|6460.5|6457.7|1
1613613870000|2021-02-18 02:04:30|6460|6457.2|6459.9|6457.1|6460|6457.2|6459.9|6457.1|1
1613613880000|2021-02-18 02:04:40|6459.4|6456.6|6455.9|6453.1|6459.4|6456.6|6455.9|6453.1|11
1613613890000|2021-02-18 02:04:50|6456|6453.2|6457.9|6455.1|6458.9|6456.1|6456|6453.2|5
1613613910000|2021-02-18 02:05:10|6457.4|6454.6|6456.9|6454.1|6457.4|6454.6|6456.9|6454.1|2
1613613920000|2021-02-18 02:05:20|6457.6|6454.8|6458.3|6455.5|6458.3|6455.5|6457.6|6454.8|4
1613613930000|2021-02-18 02:05:30|6457.9|6455.1|6455.3|6452.5|6457.9|6455.1|6454.9|6452.1|11
1613613940000|2021-02-18 02:05:40|6454.9|6452.1|6453.9|6451.1|6455.9|6453.1|6453.9|6451.1|1
1613613950000|2021-02-18 02:05:50|6454|6451.2|6453.4|6450.6|6454|6451.2|6453.4|6450.6|2
1613613960000|2021-02-18 02:06:00|6453.1|6450.3|6452.9|6450.1|6454|6451.2|6452.5|6449.7|6
1613613970000|2021-02-18 02:06:10|6453.4|6450.6|6453.9|6451.1|6453.9|6451.1|6453.4|6450.6|2
1613613980000|2021-02-18 02:06:20|6454|6451.2|6454.4|6451.6|6454.4|6451.6|6453.5|6450.7|0
1613613990000|2021-02-18 02:06:30|6454|6451.2|6452.4|6449.6|6454.4|6451.6|6452.4|6449.6|8
1613614000000|2021-02-18 02:06:40|6452|6449.2|6452.9|6450.1|6452.9|6450.1|6451.9|6449.1|4
1613614010000|2021-02-18 02:06:50|6452.8|6450|6451.9|6449.1|6452.8|6450|6451.9|6449.1|2
1613614020000|2021-02-18 02:07:00|||||||||1
1613614030000|2021-02-18 02:07:10|6452|6449.2|6451.4|6448.6|6452|6449.2|6451.4|6448.6|1
1613614040000|2021-02-18 02:07:20|6451.5|6448.7|6451.9|6449.1|6451.9|6449.1|6451.5|6448.7|1
1613614060000|2021-02-18 02:07:40|6452.4|6449.6|6451.9|6449.1|6452.4|6449.6|6451.9|6449.1|3
1613614080000|2021-02-18 02:08:00|6451.8|6449|6452.3|6449.5|6452.4|6449.6|6451.4|6448.6|2
1613614090000|2021-02-18 02:08:10|6452.4|6449.6|6452|6449.2|6452.4|6449.6|6451.9|6449.1|3
1613614100000|2021-02-18 02:08:20|6451.9|6449.1|6451.9|6449.1|6452.4|6449.6|6451.9|6449.1|1
1613614110000|2021-02-18 02:08:30|6452.4|6449.6|6452.4|6449.6|6452.4|6449.6|6452.4|6449.6|36
1613614120000|2021-02-18 02:08:40|6451.9|6449.1|6451.9|6449.1|6451.9|6449.1|6451.9|6449.1|2
1613614130000|2021-02-18 02:08:50|6452.3|6449.5|6452.4|6449.6|6452.4|6449.6|6452.3|6449.5|1
1613614140000|2021-02-18 02:09:00|6452.3|6449.5|6451.9|6449.1|6452.4|6449.6|6451.9|6449.1|5
1613614150000|2021-02-18 02:09:10|6449.5|6446.7|6449.5|6446.7|6450|6447.2|6449.4|6446.6|21
1613614160000|2021-02-18 02:09:20|6449.9|6447.1|6449.5|6446.7|6451|6448.2|6449.4|6446.6|16
1613614170000|2021-02-18 02:09:30|6449.9|6447.1|6449.4|6446.6|6450|6447.2|6449.4|6446.6|1
1613614180000|2021-02-18 02:09:40|6449.5|6446.7|6450.9|6448.1|6451.9|6449.1|6449.5|6446.7|4
1613614190000|2021-02-18 02:09:50|6451|6448.2|6450.9|6448.1|6451|6448.2|6450.9|6448.1|3
1613614200000|2021-02-18 02:10:00|6450.8|6448|6451|6448.2|6451|6448.2|6450.4|6447.6|1
1613614210000|2021-02-18 02:10:10|6451.9|6449.1|6452|6449.2|6452.4|6449.6|6451.9|6449.1|0
1613614220000|2021-02-18 02:10:20|6452.4|6449.6|6452.4|6449.6|6452.4|6449.6|6452.4|6449.6|4
1613614230000|2021-02-18 02:10:30|6452.5|6449.7|6452.9|6450.1|6452.9|6450.1|6452.5|6449.7|1
1613614240000|2021-02-18 02:10:40|6451.7|6448.9|6450.7|6447.9|6451.7|6448.9|6450.7|6447.9|10
1613614250000|2021-02-18 02:10:50|6450.4|6447.6|6450.9|6448.1|6451|6448.2|6450.1|6447.3|12
1613614260000|2021-02-18 02:11:00|6450.7|6447.9|6450.9|6448.1|6450.9|6448.1|6450.4|6447.6|7
1613614270000|2021-02-18 02:11:10|6451.2|6448.4|6451.9|6449.1|6452|6449.2|6451.2|6448.4|2
1613614290000|2021-02-18 02:11:30|6451.5|6448.7|6451.5|6448.7|6451.5|6448.7|6451.5|6448.7|2
1613614300000|2021-02-18 02:11:40|6451.4|6448.6|6451.4|6448.6|6451.4|6448.6|6451.4|6448.6|0
1613614310000|2021-02-18 02:11:50|6451|6448.2|6451.1|6448.3|6451.1|6448.3|6450.9|6448.1|5
1613614320000|2021-02-18 02:12:00|6451|6448.2|6451|6448.2|6451|6448.2|6450.9|6448.1|1
1613614330000|2021-02-18 02:12:10|6452|6449.2|6453.9|6451.1|6453.9|6451.1|6452|6449.2|16
1613614340000|2021-02-18 02:12:20|6453|6450.2|6455|6452.2|6455|6452.2|6453|6450.2|24
1613614350000|2021-02-18 02:12:30|6454.5|6451.7|6454.5|6451.7|6454.6|6451.8|6454.5|6451.7|0
1613614360000|2021-02-18 02:12:40|6455.9|6453.1|6456|6453.2|6456|6453.2|6454.9|6452|25
1613614370000|2021-02-18 02:12:50|6455.9|6453.1|6454.2|6451.4|6455.9|6453.1|6454.2|6451.4|2
1613614380000|2021-02-18 02:13:00|6453.9|6451.1|6452.4|6449.6|6453.9|6451.1|6452.4|6449.6|25
1613614390000|2021-02-18 02:13:10|||||||||1
1613614400000|2021-02-18 02:13:20|6452|6449.2|6449.9|6447.1|6452|6449.2|6449.9|6447.1|8
1613614410000|2021-02-18 02:13:30|6449.4|6446.6|6449.1|6446.3|6449.4|6446.6|6449|6446.2|2
1613614420000|2021-02-18 02:13:40|6450|6447.2|6449|6446.2|6450.5|6447.7|6449|6446.2|2
1613614430000|2021-02-18 02:13:50|6448.9|6446.1|6451|6448.2|6451|6448.2|6448.9|6446.1|39
1613614440000|2021-02-18 02:14:00|6451.1|6448.3|6452|6449.2|6452|6449.2|6450.5|6447.7|6
1613614450000|2021-02-18 02:14:10|6452.4|6449.6|6452.9|6450.1|6452.9|6450.1|6452.4|6449.6|3
1613614460000|2021-02-18 02:14:20|6452|6449.2|6452.1|6449.3|6452.1|6449.3|6451.9|6449.1|0
1613614470000|2021-02-18 02:14:30|6452.9|6450.1|6453.9|6451.1|6454.4|6451.6|6452.9|6450.1|4
1613614490000|2021-02-18 02:14:50|6454|6451.2|6453.9|6451.1|6454|6451.2|6453.9|6451.1|0
1613614500000|2021-02-18 02:15:00|6453.7|6450.9|6454.9|6452.1|6455.4|6452.6|6453.4|6450.6|3
1613614510000|2021-02-18 02:15:10|6455|6452.2|6456|6453.2|6456|6453.2|6455|6452.2|0
1613614520000|2021-02-18 02:15:20|6456.1|6453.3|6456.9|6454.1|6456.9|6454.1|6455.9|6453.1|5
1613614530000|2021-02-18 02:15:30|6456.4|6453.6|6455.4|6452.6|6457|6454.2|6455|6452.2|18
1613614540000|2021-02-18 02:15:40|6455.2|6452.4|6455.9|6453.1|6455.9|6453.1|6454.9|6452.1|0
1613614550000|2021-02-18 02:15:50|6455.7|6452.9|6455.5|6452.7|6455.9|6453.1|6455.4|6452.6|0
1613614560000|2021-02-18 02:16:00|6455.9|6453.1|6455.9|6453.1|6456.4|6453.6|6455.1|6452.3|111
1613614570000|2021-02-18 02:16:10|6456|6453.2|6455.9|6453.1|6456|6453.2|6455.9|6453.1|0
1613614590000|2021-02-18 02:16:30|6455.7|6452.9|6455.4|6452.6|6456|6453.2|6455.4|6452.6|5
1613614600000|2021-02-18 02:16:40|6455.5|6452.7|6455.9|6453.1|6455.9|6453.1|6455.5|6452.7|1
1613614610000|2021-02-18 02:16:50|6456.5|6453.7|6456.9|6454.1|6456.9|6454.1|6456.5|6453.7|7
1613614620000|2021-02-18 02:17:00|6455.4|6452.6|6457.9|6455.1|6457.9|6455.1|6455.4|6452.6|10
1613614630000|2021-02-18 02:17:10|6458|6455.2|6458|6455.2|6458|6455.2|6457.9|6455.1|0
1613614640000|2021-02-18 02:17:20|6457.9|6455.1|6458.5|6455.7|6460|6457.2|6457.9|6455.1|23
1613614660000|2021-02-18 02:17:40|6459|6456.2|6457|6454.2|6459|6456.2|6456.4|6453.6|16
1613614670000|2021-02-18 02:17:50|6457.1|6454.3|6457.9|6455.1|6457.9|6455.1|6456.5|6453.7|5
1613614680000|2021-02-18 02:18:00|6457.7|6454.9|6456.9|6454.1|6457.7|6454.9|6456.9|6454.1|2
1613614690000|2021-02-18 02:18:10|6456.4|6453.6|6457|6454.2|6457|6454.2|6456.4|6453.6|3
1613614700000|2021-02-18 02:18:20|6456.9|6454.1|6456|6453.2|6458|6455.2|6456|6453.2|14
1613614710000|2021-02-18 02:18:30|6455.9|6453.1|6456.6|6453.8|6456.9|6454.1|6455.9|6453.1|2
1613614720000|2021-02-18 02:18:40|6457.5|6454.7|6457.4|6454.6|6457.5|6454.7|6457.4|6454.6|0
1613614730000|2021-02-18 02:18:50|6457.5|6454.7|6459.5|6456.7|6460|6457.2|6457.5|6454.7|76
1613614740000|2021-02-18 02:19:00|6459|6456.2|6457.9|6455.1|6459|6456.2|6457.9|6455.1|7
1613614750000|2021-02-18 02:19:10|6457.7|6454.9|6458.1|6455.3|6458.1|6455.3|6457.4|6454.6|4
1613614760000|2021-02-18 02:19:20|6458.6|6455.8|6458.6|6455.8|6459|6456.2|6458.6|6455.8|14
1613614770000|2021-02-18 02:19:30|6458.1|6455.3|6458.6|6455.8|6458.6|6455.8|6458.1|6455.3|6
1613614780000|2021-02-18 02:19:40|6458.5|6455.7|6457.9|6455.1|6458.6|6455.8|6457.9|6455.1|2
1613614800000|2021-02-18 02:20:00|6457.5|6454.7|6457.5|6454.7|6457.6|6454.8|6457|6454.2|85
1613614810000|2021-02-18 02:20:10|6457.6|6454.8|6458.5|6455.7|6458.6|6455.8|6457.5|6454.7|6
1613614820000|2021-02-18 02:20:20|6458.1|6455.3|6458.7|6455.9|6458.7|6455.9|6458.1|6455.3|132
1613614830000|2021-02-18 02:20:30|6459.5|6456.7|6459.5|6456.7|6459.5|6456.7|6459.5|6456.7|1
1613614840000|2021-02-18 02:20:40|6459.9|6457.1|6459.9|6457.1|6459.9|6457.1|6459.9|6457.1|14
1613614850000|2021-02-18 02:20:50|6460|6457.2|6461|6458.2|6461.9|6459.1|6459.9|6457.1|27
1613614860000|2021-02-18 02:21:00|6461.5|6458.7|6461.5|6458.7|6461.5|6458.7|6461.5|6458.7|6
1613614870000|2021-02-18 02:21:10|6462|6459.2|6462|6459.2|6462.4|6459.6|6462|6459.2|209
1613614880000|2021-02-18 02:21:20|6461.6|6458.8|6462.1|6459.3|6462.1|6459.3|6461.6|6458.8|39
1613614890000|2021-02-18 02:21:30|||||||||1
1613614900000|2021-02-18 02:21:40|||||||||2
1613614910000|2021-02-18 02:21:50|6462.2|6459.4|6462.1|6459.3|6462.2|6459.4|6462.1|6459.3|2
1613614920000|2021-02-18 02:22:00|6461.7|6458.9|6462.2|6459.4|6462.2|6459.4|6461.2|6458.4|4
1613614940000|2021-02-18 02:22:20|6463.3|6460.5|6462.7|6459.9|6463.3|6460.5|6462.7|6459.9|15
1613614960000|2021-02-18 02:22:40|6463.1|6460.3|6463.1|6460.3|6463.2|6460.4|6463.1|6460.3|6
1613614970000|2021-02-18 02:22:50|6463.6|6460.8|6463.1|6460.3|6463.6|6460.8|6463.1|6460.3|4
1613614980000|2021-02-18 02:23:00|6463|6460.2|6463.1|6460.3|6463.2|6460.4|6462.6|6459.8|2
1613614990000|2021-02-18 02:23:10|6463|6460.2|6462.6|6459.8|6463|6460.2|6462.6|6459.8|0
1613615000000|2021-02-18 02:23:20|6462.2|6459.4|6462.1|6459.3|6462.2|6459.4|6462.1|6459.3|21
1613615010000|2021-02-18 02:23:30|6462.2|6459.4|6462.2|6459.4|6462.2|6459.4|6462.1|6459.3|50
1613615020000|2021-02-18 02:23:40|6462.8|6460|6463.1|6460.3|6463.1|6460.3|6462.8|6460|6
1613615030000|2021-02-18 02:23:50|6463.6|6460.8|6464.1|6461.3|6464.1|6461.3|6463.6|6460.8|7
1613615040000|2021-02-18 02:24:00|6463.7|6460.9|6464.5|6461.7|6464.6|6461.8|6463.7|6460.9|7
1613615050000|2021-02-18 02:24:10|6464.1|6461.3|6464.2|6461.4|6464.2|6461.4|6464.1|6461.3|3
1613615060000|2021-02-18 02:24:20|6464.6|6461.8|6465.1|6462.3|6465.2|6462.4|6464.6|6461.8|5
1613615070000|2021-02-18 02:24:30|6465.2|6462.4|6465.2|6462.4|6465.2|6462.4|6465.1|6462.3|0
1613615090000|2021-02-18 02:24:50|6465.6|6462.8|6465.7|6462.9|6465.8|6463|6465.6|6462.8|3
1613615100000|2021-02-18 02:25:00|6465.8|6463|6465.2|6462.4|6465.8|6463|6465.2|6462.4|47
1613615110000|2021-02-18 02:25:10|6464.7|6461.9|6465.1|6462.3|6465.1|6462.3|6464.6|6461.8|4
1613615120000|2021-02-18 02:25:20|6465.2|6462.4|6465.1|6462.3|6465.2|6462.4|6465.1|6462.3|1
1613615130000|2021-02-18 02:25:30|6463.6|6460.8|6463.7|6460.9|6463.7|6460.9|6463.6|6460.8|8
1613615140000|2021-02-18 02:25:40|6464.2|6461.4|6464.1|6461.3|6465.1|6462.3|6464.1|6461.3|0
1613615150000|2021-02-18 02:25:50|6464|6461.2|6464.1|6461.3|6464.1|6461.3|6463.6|6460.8|4
1613615160000|2021-02-18 02:26:00|6464.2|6461.4|6465.2|6462.4|6465.2|6462.4|6464.2|6461.4|7
1613615170000|2021-02-18 02:26:10|6465.3|6462.5|6465.7|6462.9|6465.7|6462.9|6465.2|6462.4|2
1613615180000|2021-02-18 02:26:20|6465.8|6463|6465.2|6462.4|6465.8|6463|6465.2|6462.4|15
1613615190000|2021-02-18 02:26:30|6465.7|6462.9|6465.3|6462.5|6465.7|6462.9|6465.2|6462.4|0
1613615200000|2021-02-18 02:26:40|6465.7|6462.9|6465.7|6462.9|6465.7|6462.9|6465.7|6462.9|0
1613615210000|2021-02-18 02:26:50|6465.6|6462.8|6465.2|6462.4|6465.6|6462.8|6465.2|6462.4|0
1613615220000|2021-02-18 02:27:00|6465.6|6462.8|6465.7|6462.9|6465.7|6462.9|6465.6|6462.8|1
1613615230000|2021-02-18 02:27:10|6465.3|6462.5|6465.3|6462.5|6465.3|6462.5|6465.3|6462.5|1
1613615240000|2021-02-18 02:27:20|6465.7|6462.9|6465.1|6462.3|6465.7|6462.9|6464.5|6461.7|4
1613615250000|2021-02-18 02:27:30|6465.3|6462.5|6465.3|6462.5|6465.3|6462.5|6465.3|6462.5|7
1613615260000|2021-02-18 02:27:40|6465.2|6462.4|6465.3|6462.5|6465.3|6462.5|6465.2|6462.4|6
1613615270000|2021-02-18 02:27:50|6466.7|6463.9|6467.1|6464.3|6467.2|6464.4|6466.6|6463.8|215
1613615280000|2021-02-18 02:28:00|6467.2|6464.4|6468.2|6465.4|6468.2|6465.4|6467.2|6464.4|5
1613615290000|2021-02-18 02:28:10|6468.1|6465.3|6467.2|6464.4|6468.2|6465.4|6467.2|6464.4|1
1613615300000|2021-02-18 02:28:20|6467.1|6464.3|6467.6|6464.8|6467.6|6464.8|6467.1|6464.3|1
1613615310000|2021-02-18 02:28:30|6467.7|6464.9|6468.7|6465.9|6469.2|6466.4|6467.7|6464.9|50
1613615320000|2021-02-18 02:28:40|6468.8|6466|6467.2|6464.4|6468.8|6466|6467.2|6464.4|14
1613615330000|2021-02-18 02:28:50|6466.8|6464|6466.8|6464|6466.8|6464|6466.3|6463.5|3
1613615340000|2021-02-18 02:29:00|6467.2|6464.4|6469.2|6466.4|6469.6|6466.8|6467.1|6464.3|18
1613615350000|2021-02-18 02:29:10|6469.3|6466.5|6469.3|6466.5|6469.8|6467|6469.2|6466.4|1
1613615360000|2021-02-18 02:29:20|||||||||1
1613615370000|2021-02-18 02:29:30|6470.1|6467.3|6469.7|6466.9|6470.1|6467.3|6469.2|6466.4|6
1613615380000|2021-02-18 02:29:40|6470.1|6467.3|6470.1|6467.3|6470.1|6467.3|6470.1|6467.3|0
1613615390000|2021-02-18 02:29:50|6470.5|6467.7|6471.1|6468.3|6471.2|6468.4|6470.2|6467.4|15
1613615400000|2021-02-18 02:30:00|6471.2|6468.4|6470.2|6467.4|6471.2|6468.4|6469.2|6466.4|22
1613615410000|2021-02-18 02:30:10|6469.3|6466.5|6469.3|6466.5|6469.3|6466.5|6469.2|6466.4|6
1613615420000|2021-02-18 02:30:20|6469.8|6467|6469.3|6466.5|6469.8|6467|6468.7|6465.9|11
1613615430000|2021-02-18 02:30:30|6470.1|6467.3|6470.3|6467.5|6470.3|6467.5|6470.1|6467.3|2
1613615440000|2021-02-18 02:30:40|6470.7|6467.9|6470.7|6467.9|6470.7|6467.9|6470.7|6467.9|29
1613615450000|2021-02-18 02:30:50|6470.2|6467.4|6470.2|6467.4|6470.2|6467.4|6469.8|6467|6
1613615460000|2021-02-18 02:31:00|6470.3|6467.5|6470.8|6468|6470.8|6468|6470.3|6467.5|4
1613615470000|2021-02-18 02:31:10|6471.2|6468.4|6471.2|6468.4|6471.2|6468.4|6471.2|6468.4|1
1613615480000|2021-02-18 02:31:20|||||||||25
1613615490000|2021-02-18 02:31:30|6471.1|6468.3|6471.2|6468.4|6471.2|6468.4|6471.1|6468.3|1
1613615500000|2021-02-18 02:31:40|||||||||7
1613615510000|2021-02-18 02:31:50|6471|6468.2|6469.7|6466.9|6471|6468.2|6469.7|6466.9|6
1613615520000|2021-02-18 02:32:00|6468.8|6466|6469.3|6466.5|6469.3|6466.5|6468.8|6466|0
1613615530000|2021-02-18 02:32:10|6469.7|6466.9|6469.1|6466.3|6469.7|6466.9|6469.1|6466.3|10
1613615540000|2021-02-18 02:32:20|6469.2|6466.4|6469.3|6466.5|6469.3|6466.5|6469.2|6466.4|0
1613615550000|2021-02-18 02:32:30|6470.1|6467.3|6469.2|6466.4|6470.1|6467.3|6469.2|6466.4|0
1613615560000|2021-02-18 02:32:40|6468.7|6465.9|6468.7|6465.9|6468.7|6465.9|6468.7|6465.9|5
1613615570000|2021-02-18 02:32:50|6469.1|6466.3|6467.1|6464.3|6469.1|6466.3|6467.1|6464.3|11
1613615580000|2021-02-18 02:33:00|6466.9|6464.1|6466.7|6463.9|6466.9|6464.1|6466.2|6463.4|13
1613615590000|2021-02-18 02:33:10|6467.1|6464.3|6467.1|6464.3|6467.7|6464.9|6467.1|6464.3|203
1613615600000|2021-02-18 02:33:20|6466.6|6463.8|6465.3|6462.5|6466.7|6463.9|6465.2|6462.4|3
1613615610000|2021-02-18 02:33:30|6465.8|6463|6464.8|6462|6465.8|6463|6464.8|6462|59
1613615620000|2021-02-18 02:33:40|6465.3|6462.5|6464.8|6462|6465.3|6462.5|6464.8|6462|3
1613615630000|2021-02-18 02:33:50|6465.3|6462.5|6465.3|6462.5|6465.3|6462.5|6465.3|6462.5|2
1613615640000|2021-02-18 02:34:00|6465.7|6462.9|6464.8|6462|6465.7|6462.9|6464.8|6462|1
1613615650000|2021-02-18 02:34:10|6465.3|6462.5|6466.2|6463.4|6466.2|6463.4|6465.2|6462.4|0
1613615660000|2021-02-18 02:34:20|6465.6|6462.8|6465.6|6462.8|6465.6|6462.8|6465.6|6462.8|3
1613615670000|2021-02-18 02:34:30|6464.8|6462|6465.3|6462.5|6465.3|6462.5|6464.8|6462|509
1613615690000|2021-02-18 02:34:50|6466.2|6463.4|6465.7|6462.9|6466.2|6463.4|6465.7|6462.9|1
1613615700000|2021-02-18 02:35:00|6465.9|6463.1|6466.7|6463.9|6466.8|6464|6465.9|6463.1|0
1613615710000|2021-02-18 02:35:10|6467.2|6464.4|6467.1|6464.3|6467.2|6464.4|6467.1|6464.3|0
1613615720000|2021-02-18 02:35:20|||||||||1
1613615730000|2021-02-18 02:35:30|6467.2|6464.4|6467.1|6464.3|6467.2|6464.4|6467.1|6464.3|0
1613615740000|2021-02-18 02:35:40|6467.2|6464.4|6467.1|6464.3|6467.2|6464.4|6467.1|6464.3|23
1613615750000|2021-02-18 02:35:50|6466.9|6464.1|6466.1|6463.3|6466.9|6464.1|6466.1|6463.3|1
1613615760000|2021-02-18 02:36:00|6465.7|6462.9|6465.7|6462.9|6465.7|6462.9|6465.7|6462.9|1
1613615770000|2021-02-18 02:36:10|6466.2|6463.4|6467.1|6464.3|6467.1|6464.3|6466.2|6463.4|3
1613615780000|2021-02-18 02:36:20|6467.2|6464.4|6467.1|6464.3|6467.2|6464.4|6467.1|6464.3|3
1613615790000|2021-02-18 02:36:30|6467.2|6464.4|6467.2|6464.4|6467.2|6464.4|6467.1|6464.3|0
1613615800000|2021-02-18 02:36:40|6467.1|6464.3|6467.2|6464.4|6467.2|6464.4|6467.1|6464.3|0
1613615810000|2021-02-18 02:36:50|6467.7|6464.9|6467.1|6464.3|6468.1|6465.3|6467.1|6464.3|1
1613615820000|2021-02-18 02:37:00|6466.9|6464.1|6468.2|6465.4|6468.6|6465.8|6466.9|6464.1|9
1613615830000|2021-02-18 02:37:10|6469.2|6466.4|6467.2|6464.4|6469.3|6466.5|6467.2|6464.4|70
1613615840000|2021-02-18 02:37:20|6468.2|6465.4|6469.2|6466.4|6469.2|6466.4|6468.1|6465.3|48
1613615850000|2021-02-18 02:37:30|6470.1|6467.3|6469.6|6466.8|6470.2|6467.4|6469.6|6466.8|10
1613615860000|2021-02-18 02:37:40|6469.2|6466.4|6470.1|6467.3|6470.1|6467.3|6469.2|6466.4|2
1613615870000|2021-02-18 02:37:50|6469.2|6466.4|6469.1|6466.3|6469.2|6466.4|6469.1|6466.3|0
1613615880000|2021-02-18 02:38:00|6469.2|6466.4|6470.1|6467.3|6470.1|6467.3|6469.1|6466.3|8
1613615890000|2021-02-18 02:38:10|6469.6|6466.8|6469.1|6466.3|6469.7|6466.9|6468.6|6465.8|28
1613615900000|2021-02-18 02:38:20|6469.2|6466.4|6468.7|6465.9|6469.6|6466.8|6468.6|6465.8|16
1613615910000|2021-02-18 02:38:30|6469.1|6466.3|6468.6|6465.8|6469.1|6466.3|6468.6|6465.8|1
1613615920000|2021-02-18 02:38:40|6469.2|6466.4|6469.1|6466.3|6469.2|6466.4|6469.1|6466.3|13
1613615940000|2021-02-18 02:39:00|6469.2|6466.4|6469.6|6466.8|6470.1|6467.3|6469.1|6466.3|11
1613615950000|2021-02-18 02:39:10|6469.3|6466.5|6468.8|6466|6469.3|6466.5|6468.6|6465.8|2
1613615960000|2021-02-18 02:39:20|6468.7|6465.9|6468.6|6465.8|6468.7|6465.9|6468.6|6465.8|2
1613615970000|2021-02-18 02:39:30|6468.2|6465.4|6467.8|6465|6468.8|6466|6467.8|6465|6
1613615980000|2021-02-18 02:39:40|6467.9|6465.1|6467.8|6465|6468.8|6466|6467.7|6464.9|6
1613615990000|2021-02-18 02:39:50|6467.7|6464.9|6467.7|6464.9|6467.7|6464.9|6467.7|6464.9|0
1613616000000|2021-02-18 02:40:00|6467.8|6465|6468.2|6465.4|6468.3|6465.5|6467.7|6464.9|9
1613616010000|2021-02-18 02:40:10|6468.3|6465.5|6469.6|6466.8|6469.6|6466.8|6468.3|6465.5|6
1613616020000|2021-02-18 02:40:20|6469.3|6466.5|6469.3|6466.5|6469.3|6466.5|6469.3|6466.5|0
1613616030000|2021-02-18 02:40:30|6469.2|6466.4|6470.2|6467.4|6470.7|6467.9|6469.2|6466.4|3
1613616040000|2021-02-18 02:40:40|6470.3|6467.5|6470.3|6467.5|6470.7|6467.9|6470.1|6467.3|44
1613616050000|2021-02-18 02:40:50|6470.2|6467.4|6470.8|6468|6470.8|6468|6470.2|6467.4|5
1613616060000|2021-02-18 02:41:00|6471.6|6468.8|6471.1|6468.3|6471.6|6468.8|6471.1|6468.3|5
1613616070000|2021-02-18 02:41:10|6471.2|6468.4|6471.1|6468.3|6471.2|6468.4|6470.6|6467.8|6
1613616080000|2021-02-18 02:41:20|6470.6|6467.8|6471.3|6468.5|6471.3|6468.5|6470.6|6467.8|14
1613616090000|2021-02-18 02:41:30|6471.2|6468.4|6473.2|6470.4|6476.2|6473.4|6471.2|6468.4|116
1613616100000|2021-02-18 02:41:40|6473.3|6470.5|6473.3|6470.5|6474.3|6471.5|6473.1|6470.3|16
1613616110000|2021-02-18 02:41:50|6473.2|6470.4|6473.3|6470.5|6473.3|6470.5|6473.2|6470.4|0
1613616120000|2021-02-18 02:42:00|6474.1|6471.3|6473.3|6470.5|6474.2|6471.4|6473.2|6470.4|31
1613616130000|2021-02-18 02:42:10|6473.2|6470.4|6473.2|6470.4|6473.3|6470.5|6472.2|6469.4|12
1613616140000|2021-02-18 02:42:20|6473.1|6470.3|6473.2|6470.4|6473.6|6470.8|6472.7|6469.9|0
1613616150000|2021-02-18 02:42:30|6473.3|6470.5|6473.3|6470.5|6473.3|6470.5|6473.2|6470.4|0
1613616160000|2021-02-18 02:42:40|6473.2|6470.4|6473|6470.2|6473.2|6470.4|6473|6470.2|11
1613616170000|2021-02-18 02:42:50|6473.2|6470.4|6473|6470.2|6473.2|6470.4|6473|6470.2|0
1613616180000|2021-02-18 02:43:00|6473.2|6470.4|6473|6470.2|6473.2|6470.4|6473|6470.2|1
1613616190000|2021-02-18 02:43:10|||||||||1
1613616200000|2021-02-18 02:43:20|6473.2|6470.4|6473|6470.2|6473.5|6470.7|6473|6470.2|1
1613616210000|2021-02-18 02:43:30|6473.2|6470.4|6473|6470.2|6473.2|6470.4|6472.5|6469.7|3
1613616220000|2021-02-18 02:43:40|6473.2|6470.4|6473|6470.2|6473.2|6470.4|6473|6470.2|0
1613616230000|2021-02-18 02:43:50|6472.9|6470.1|6471.3|6468.5|6472.9|6470.1|6471.2|6468.4|2
1613616240000|2021-02-18 02:44:00|6471.2|6468.4|6471.7|6468.9|6471.7|6468.9|6471.2|6468.4|0
1613616250000|2021-02-18 02:44:10|6471.3|6468.5|6471.3|6468.5|6471.3|6468.5|6471.3|6468.5|0
1613616260000|2021-02-18 02:44:20|6471.2|6468.4|6471.3|6468.5|6471.3|6468.5|6471.2|6468.4|1
1613616270000|2021-02-18 02:44:30|6471.8|6469|6471.7|6468.9|6471.8|6469|6471.7|6468.9|0
1613616280000|2021-02-18 02:44:40|6471.3|6468.5|6471.3|6468.5|6471.3|6468.5|6471.2|6468.4|1
1613616290000|2021-02-18 02:44:50|6471.4|6468.6|6471.8|6469|6471.8|6469|6471.4|6468.6|0
1613616300000|2021-02-18 02:45:00|6472.2|6469.4|6471.8|6469|6472.3|6469.5|6471.8|6469|1
1613616310000|2021-02-18 02:45:10|6471.2|6468.4|6471.2|6468.4|6471.3|6468.5|6470.7|6467.9|9
1613616320000|2021-02-18 02:45:20|6471.3|6468.5|6470.8|6468|6471.3|6468.5|6470.8|6468|0
1613616330000|2021-02-18 02:45:30|6470.7|6467.9|6471.3|6468.5|6471.3|6468.5|6470.7|6467.9|6
1613616340000|2021-02-18 02:45:40|6471.2|6468.4|6471|6468.2|6471.2|6468.4|6471|6468.2|0
1613616350000|2021-02-18 02:45:50|6471.2|6468.4|6471.2|6468.4|6471.3|6468.5|6471.2|6468.4|0
1613616360000|2021-02-18 02:46:00|6471.3|6468.5|6472|6469.2|6472.2|6469.4|6471.2|6468.4|0
1613616370000|2021-02-18 02:46:10|6473.7|6470.9|6475.2|6472.4|6475.2|6472.4|6473.3|6470.5|21
1613616380000|2021-02-18 02:46:20|6474.4|6471.6|6473.8|6471|6475.3|6472.5|6473.8|6471|356
1613616390000|2021-02-18 02:46:30|6473.4|6470.6|6475.3|6472.5|6475.9|6473.1|6473.4|6470.6|10
1613616400000|2021-02-18 02:46:40|6475.8|6473|6475.3|6472.5|6475.8|6473|6475.3|6472.5|1
1613616410000|2021-02-18 02:46:50|6475.2|6472.4|6475.3|6472.5|6475.3|6472.5|6474.8|6472|0
1613616420000|2021-02-18 02:47:00|6475.8|6473|6475.9|6473.1|6476|6473.2|6474.9|6472.1|42
1613616430000|2021-02-18 02:47:10|6475.8|6473|6474.9|6472.1|6475.8|6473|6474.4|6471.6|11
1613616440000|2021-02-18 02:47:20|6476.3|6473.5|6476.8|6474|6478.8|6476|6476.3|6473.5|28
1613616450000|2021-02-18 02:47:30|6476.9|6474.1|6477.3|6474.5|6479|6475.6|6476.8|6474|53
1613616460000|2021-02-18 02:47:40|6476.5|6473.7|6476.8|6474|6476.8|6474|6475.3|6472.5|14
1613616470000|2021-02-18 02:47:50|6477.4|6474.6|6477.3|6474.5|6477.8|6475|6477.3|6474.5|426
1613616480000|2021-02-18 02:48:00|6477.4|6474.6|6477.8|6475|6478.3|6475.5|6477.4|6474.6|13
1613616500000|2021-02-18 02:48:20|||||||||2
1613616510000|2021-02-18 02:48:30|6477.5|6474.7|6476.9|6474.1|6477.5|6474.7|6476.8|6474|3
1613616520000|2021-02-18 02:48:40|6476.8|6474|6476.9|6474.1|6477.8|6475|6476.8|6474|18
1613616530000|2021-02-18 02:48:50|6476.8|6474|6477.8|6475|6477.8|6475|6476.8|6474|2
1613616540000|2021-02-18 02:49:00|6477.7|6474.9|6477.7|6474.9|6477.7|6474.9|6477.7|6474.9|0
1613616550000|2021-02-18 02:49:10|6477.8|6475|6479|6476.2|6479.5|6476.7|6477.8|6475|895
1613616560000|2021-02-18 02:49:20|6478.6|6475.8|6478.6|6475.8|6478.6|6475.8|6477.5|6474.7|6
1613616570000|2021-02-18 02:49:30|6479|6476.2|6479.9|6477.1|6479.9|6477.1|6479|6476.2|14
1613616580000|2021-02-18 02:49:40|6479.5|6476.7|6479.5|6476.7|6479.5|6476.7|6479.5|6476.7|0
1613616600000|2021-02-18 02:50:00|6480.3|6477.5|6476.9|6474.1|6480.3|6477.5|6476.6|6473.8|10
1613616610000|2021-02-18 02:50:10|6475.9|6473.1|6475.9|6473.1|6476.4|6473.6|6475.9|6473.1|17
1613616620000|2021-02-18 02:50:20|6476|6473.2|6475.5|6472.7|6476|6473.2|6474.9|6472.1|0
1613616630000|2021-02-18 02:50:30|6474.5|6471.7|6474.5|6471.7|6474.5|6471.7|6474.5|6471.7|0
1613616640000|2021-02-18 02:50:40|6474.4|6471.6|6475.1|6472.3|6475.1|6472.3|6474.4|6471.6|53
1613616650000|2021-02-18 02:50:50|6475.5|6472.7|6474.5|6471.7|6475.5|6472.7|6474.1|6471.3|29
1613616660000|2021-02-18 02:51:00|6474.6|6471.8|6474.6|6471.8|6475.5|6472.7|6474|6471.2|4
1613616670000|2021-02-18 02:51:10|6475.1|6472.3|6477|6474.2|6477.5|6474.7|6475|6472.2|6
1613616680000|2021-02-18 02:51:20|6476|6473.2|6476.5|6473.7|6477|6474.2|6476|6473.2|2
1613616690000|2021-02-18 02:51:30|6476.9|6474.1|6477.1|6474.3|6477.1|6474.3|6476.9|6474.1|7
1613616700000|2021-02-18 02:51:40|6477.5|6474.7|6477.5|6474.7|6477.5|6474.7|6477.5|6474.7|1
1613616710000|2021-02-18 02:51:50|6477|6474.2|6476.5|6473.7|6477.5|6474.7|6476|6473.2|29
1613616720000|2021-02-18 02:52:00|6476|6473.2|6476.9|6474.1|6477|6474.2|6476|6473.2|18
1613616730000|2021-02-18 02:52:10|6476.5|6473.7|6475.9|6473.1|6477.1|6474.3|6475|6472.2|23
1613616740000|2021-02-18 02:52:20|6475.6|6472.8|6477.5|6474.7|6477.6|6474.8|6475.6|6472.8|28
1613616750000|2021-02-18 02:52:30|6478|6475.2|6479.6|6476.8|6480.5|6477.7|6478|6475.2|46
1613616760000|2021-02-18 02:52:40|6479.9|6477.1|6477.8|6475|6480.6|6477.8|6477.8|6475|42
1613616770000|2021-02-18 02:52:50|6477.6|6474.8|6477.6|6474.8|6477.8|6475|6476.8|6474|2
1613616780000|2021-02-18 02:53:00|6477.8|6475|6479.1|6476.3|6479.1|6476.3|6476.8|6474|20
1613616790000|2021-02-18 02:53:10|6479.3|6476.5|6480.3|6477.5|6481.1|6478.3|6479.3|6476.5|5
1613616800000|2021-02-18 02:53:20|6481|6478.2|6481.1|6478.3|6481.1|6478.3|6481|6478.2|4
1613616810000|2021-02-18 02:53:30|6480.8|6478|6479.6|6476.8|6480.8|6478|6479.6|6476.8|29
1613616820000|2021-02-18 02:53:40|6479.8|6477|6480.6|6477.8|6480.6|6477.8|6479.8|6477|2
1613616830000|2021-02-18 02:53:50|6481.5|6478.7|6481.1|6478.3|6482.8|6480|6481.1|6478.3|45
1613616840000|2021-02-18 02:54:00|6481.6|6478.8|6481|6478.2|6481.6|6478.8|6481|6478.2|8
1613616850000|2021-02-18 02:54:10|6480.1|6477.3|6479.6|6476.8|6480.5|6477.7|6479.1|6476.3|38
1613616860000|2021-02-18 02:54:20|6479.3|6476.5|6479.5|6476.7|6479.5|6476.7|6479|6476.2|2
1613616870000|2021-02-18 02:54:30|6479.4|6476.6|6478|6475.2|6479.4|6476.6|6478|6475.2|5
1613616880000|2021-02-18 02:54:40|||||||||22
1613616890000|2021-02-18 02:54:50|||||||||81
1613616900000|2021-02-18 02:55:00|6478.1|6475.3|6479|6476.2|6479|6476.2|6478.1|6475.3|20
1613616910000|2021-02-18 02:55:10|6478|6475.2|6479|6476.2|6479|6476.2|6478|6475.2|24
1613616920000|2021-02-18 02:55:20|||||||||5
1613616930000|2021-02-18 02:55:30|||||||||36
1613616940000|2021-02-18 02:55:40|||||||||5
1613616950000|2021-02-18 02:55:50|6479.5|6476.7|6479|6476.2|6479.5|6476.7|6479|6476.2|3
1613616960000|2021-02-18 02:56:00|6479.5|6476.7|6478.5|6475.7|6479.5|6476.7|6478.5|6475.7|24
1613616970000|2021-02-18 02:56:10|6477|6474.2|6475.6|6472.8|6477|6474.2|6475|6472.2|16
1613617000000|2021-02-18 02:56:40|6475.4|6472.6|6475.5|6472.7|6475.5|6472.7|6475|6472.2|2
1613617010000|2021-02-18 02:56:50|6475|6472.2|6474.6|6471.8|6475.5|6472.7|6472.5|6469.7|36
1613617020000|2021-02-18 02:57:00|6475|6472.2|6472.5|6469.7|6475|6472.2|6471.4|6468.6|110
1613617030000|2021-02-18 02:57:10|6471.9|6469.1|6470.3|6467.5|6472.3|6469.5|6470.3|6467.5|23
1613617040000|2021-02-18 02:57:20|6470.9|6468.1|6471.3|6468.5|6471.4|6468.6|6470.8|6468|3
1613617050000|2021-02-18 02:57:30|6471.4|6468.6|6472.9|6470.1|6472.9|6470.1|6471.3|6468.5|2
1613617060000|2021-02-18 02:57:40|6473.4|6470.6|6473.3|6470.5|6473.4|6470.6|6473.3|6470.5|1
1613617070000|2021-02-18 02:57:50|||||||||1
1613617090000|2021-02-18 02:58:10|6474|6471.2|6473.5|6470.7|6474|6471.2|6473.1|6470.3|33
1613617100000|2021-02-18 02:58:20|6473.6|6470.8|6471.9|6469.1|6473.6|6470.8|6471.9|6469.1|8
1613617110000|2021-02-18 02:58:30|6471.5|6468.7|6472|6469.2|6472|6469.2|6470.5|6467.7|1
1613617120000|2021-02-18 02:58:40|6472.5|6469.7|6472|6469.2|6472.5|6469.7|6472|6469.2|0
1613617130000|2021-02-18 02:58:50|6472.5|6469.7|6472.5|6469.7|6472.5|6469.7|6472.4|6469.6|1
1613617140000|2021-02-18 02:59:00|6472|6469.2|6472|6469.2|6472.5|6469.7|6472|6469.2|1
1613617160000|2021-02-18 02:59:20|||||||||1
1613617170000|2021-02-18 02:59:30|6472.1|6469.3|6473|6470.2|6473|6470.2|6472.1|6469.3|3
1613617190000|2021-02-18 02:59:50|6473.6|6470.8|6473.4|6470.6|6473.6|6470.8|6473.4|6470.6|2
1613617200000|2021-02-18 03:00:00|6473|6470.2|6474.2|6471.4|6475|6472.2|6473|6470.2|25
1613617210000|2021-02-18 03:00:10|6474|6471.2|6474.1|6471.3|6474.1|6471.3|6474|6471.2|3
1613617220000|2021-02-18 03:00:20|6474.9|6472.1|6475.4|6472.6|6475.4|6472.6|6474.9|6472.1|8
1613617230000|2021-02-18 03:00:30|6476.1|6473.3|6473.6|6470.8|6476.1|6473.3|6471.6|6468.8|81
1613617240000|2021-02-18 03:00:40|6473.9|6471.1|6474.1|6471.3|6475.1|6472.3|6472.1|6469.3|27
1613617250000|2021-02-18 03:00:50|6474.5|6471.7|6474.7|6471.9|6474.7|6471.9|6474.5|6471.7|7
1613617270000|2021-02-18 03:01:10|6475.5|6472.7|6473.4|6470.6|6475.5|6472.7|6473.1|6470.3|7
1613617280000|2021-02-18 03:01:20|6474|6471.2|6474.5|6471.7|6474.6|6471.8|6473.6|6470.8|1
1613617290000|2021-02-18 03:01:30|6473.5|6470.7|6472.3|6469.5|6474.4|6471.6|6472.3|6469.5|69
1613617300000|2021-02-18 03:01:40|6471.9|6469.1|6470.9|6468.1|6471.9|6469.1|6470.9|6468.1|8
1613617310000|2021-02-18 03:01:50|6471.4|6468.6|6470.5|6467.7|6471.4|6468.6|6469.9|6467.1|0
1613617320000|2021-02-18 03:02:00|6471|6468.2|6471.9|6469.1|6472.4|6469.6|6471|6468.2|5
1613617330000|2021-02-18 03:02:10|6472|6469.2|6472|6469.2|6472|6469.2|6472|6469.2|0
1613617340000|2021-02-18 03:02:20|6471.5|6468.7|6471.6|6468.8|6471.6|6468.8|6471.5|6468.7|1
1613617350000|2021-02-18 03:02:30|6471.1|6468.3|6471.1|6468.3|6471.1|6468.3|6471.1|6468.3|11
1613617360000|2021-02-18 03:02:40|6471.4|6468.6|6472.1|6469.3|6472.1|6469.3|6471|6468.2|7
1613617370000|2021-02-18 03:02:50|6472.5|6469.7|6472|6469.2|6472.5|6469.7|6472|6469.2|7
1613617380000|2021-02-18 03:03:00|6472.5|6469.7|6472.5|6469.7|6472.6|6469.8|6472.5|6469.7|4
1613617390000|2021-02-18 03:03:10|6472.6|6469.8|6472.6|6469.8|6472.6|6469.8|6472.6|6469.8|0
1613617400000|2021-02-18 03:03:20|6472.1|6469.3|6471.6|6468.8|6472.1|6469.3|6471.5|6468.7|4
1613617410000|2021-02-18 03:03:30|6472|6469.2|6472|6469.2|6472.1|6469.3|6472|6469.2|5
1613617420000|2021-02-18 03:03:40|6471.9|6469.1|6472|6469.2|6472.5|6469.7|6471|6468.2|12
1613617430000|2021-02-18 03:03:50|6471.5|6468.7|6471.5|6468.7|6471.6|6468.8|6471.5|6468.7|0
1613617440000|2021-02-18 03:04:00|6471.7|6468.9|6471.7|6468.9|6471.7|6468.9|6471.7|6468.9|3
1613617450000|2021-02-18 03:04:10|6472.1|6469.3|6472.1|6469.3|6472.1|6469.3|6472|6469.2|5
1613617460000|2021-02-18 03:04:20|6472|6469.2|6471.7|6468.9|6472|6469.2|6471.5|6468.7|14
1613617470000|2021-02-18 03:04:30|6471.6|6468.8|6471.7|6468.9|6471.7|6468.9|6471.6|6468.8|6
1613617480000|2021-02-18 03:04:40|6471.6|6468.8|6471.1|6468.3|6471.6|6468.8|6470.7|6467.9|10
1613617490000|2021-02-18 03:04:50|6471.6|6468.8|6471.2|6468.4|6471.6|6468.8|6470.6|6467.8|1
1613617500000|2021-02-18 03:05:00|6471.6|6468.8|6471.7|6468.9|6471.7|6468.9|6471.6|6468.8|5
1613617510000|2021-02-18 03:05:10|6471.5|6468.7|6470|6467.2|6471.5|6468.7|6470|6467.2|258
1613617520000|2021-02-18 03:05:20|6470.1|6467.3|6470.1|6467.3|6470.1|6467.3|6470.1|6467.3|1
1613617530000|2021-02-18 03:05:30|6470|6467.2|6469.9|6467.1|6470|6467.2|6469.7|6466.9|94
1613617540000|2021-02-18 03:05:40|6469.7|6466.9|6469.9|6467.1|6470|6467.2|6469.7|6466.9|0
1613617560000|2021-02-18 03:06:00|6470.2|6467.4|6470.9|6468.1|6470.9|6468.1|6470.2|6467.4|10
1613617570000|2021-02-18 03:06:10|6471.4|6468.6|6471.5|6468.7|6471.5|6468.7|6471.2|6468.4|3
1613617580000|2021-02-18 03:06:20|6471.1|6468.3|6471.2|6468.4|6471.2|6468.4|6470.7|6467.9|4
1613617590000|2021-02-18 03:06:30|6470.7|6467.9|6470.7|6467.9|6470.7|6467.9|6470.7|6467.9|0
1613617600000|2021-02-18 03:06:40|6469.9|6467.1|6469.9|6467.1|6469.9|6467.1|6469.9|6467.1|0
1613617610000|2021-02-18 03:06:50|6469.7|6466.9|6468.5|6465.7|6469.7|6466.9|6468.5|6465.7|2
1613617620000|2021-02-18 03:07:00|6468.6|6465.8|6469.4|6466.6|6469.4|6466.6|6468.6|6465.8|1
1613617630000|2021-02-18 03:07:10|6469.5|6466.7|6469.5|6466.7|6469.5|6466.7|6469.5|6466.7|0
1613617640000|2021-02-18 03:07:20|6469.9|6467.1|6469|6466.2|6469.9|6467.1|6469|6466.2|2
1613617650000|2021-02-18 03:07:30|6469.4|6466.6|6469.5|6466.7|6470|6467.2|6469.4|6466.6|3
1613617660000|2021-02-18 03:07:40|6470|6467.2|6470|6467.2|6470|6467.2|6470|6467.2|9
1613617670000|2021-02-18 03:07:50|6470.5|6467.7|6470.5|6467.7|6470.5|6467.7|6470.5|6467.7|1
1613617690000|2021-02-18 03:08:10|6470.9|6468.1|6469|6466.2|6470.9|6468.1|6469|6466.2|6
1613617700000|2021-02-18 03:08:20|6468.5|6465.7|6466.7|6463.9|6468.5|6465.7|6466.7|6463.9|20
1613617710000|2021-02-18 03:08:30|6466|6463.2|6465.2|6462.4|6466|6463.2|6464.5|6461.7|86
1613617720000|2021-02-18 03:08:40|6464.9|6462.1|6465.2|6462.4|6465.9|6463.1|6464.9|6462.1|30
1613617730000|2021-02-18 03:08:50|6465.6|6462.8|6465.5|6462.7|6466|6463.2|6465.2|6462.4|276
1613617740000|2021-02-18 03:09:00|6465.6|6462.8|6465.5|6462.7|6465.6|6462.8|6465.5|6462.7|1
1613617750000|2021-02-18 03:09:10|6465.1|6462.3|6465.1|6462.3|6465.1|6462.3|6465.1|6462.3|1
1613617760000|2021-02-18 03:09:20|6465.5|6462.7|6463.7|6460.9|6465.5|6462.7|6463.7|6460.9|384
1613617770000|2021-02-18 03:09:30|6463.4|6460.6|6463.4|6460.6|6464.4|6461.6|6463.4|6460.6|7
1613617780000|2021-02-18 03:09:40|6463|6460.2|6463.2|6460.4|6463.2|6460.4|6462.7|6459.9|1
1613617800000|2021-02-18 03:10:00|6462.9|6460.1|6463.4|6460.6|6463.4|6460.6|6462.7|6459.9|1
1613617820000|2021-02-18 03:10:20|6463.2|6460.4|6463.4|6460.6|6463.4|6460.6|6463.2|6460.4|0
1613617830000|2021-02-18 03:10:30|6463.2|6460.4|6463.4|6460.6|6463.4|6460.6|6463.2|6460.4|8
1613617840000|2021-02-18 03:10:40|6465.4|6462.6|6461.2|6458.4|6465.4|6462.6|6461.2|6458.4|52
1613617850000|2021-02-18 03:10:50|6461.4|6458.6|6460.9|6458.1|6461.4|6458.6|6460.7|6457.9|3
1613617860000|2021-02-18 03:11:00|6461.4|6458.6|6461.2|6458.4|6461.4|6458.6|6461.2|6458.4|24
1613617870000|2021-02-18 03:11:10|6461.4|6458.6|6461.2|6458.4|6461.4|6458.6|6461.2|6458.4|2
1613617880000|2021-02-18 03:11:20|6460.2|6457.4|6460.2|6457.4|6460.9|6458.1|6460.2|6457.4|33
1613617890000|2021-02-18 03:11:30|6460.4|6457.6|6460.4|6457.6|6460.4|6457.6|6460.4|6457.6|1
1613617900000|2021-02-18 03:11:40|6459.7|6456.9|6459.2|6456.4|6459.7|6456.9|6458.9|6456.1|39
1613617910000|2021-02-18 03:11:50|6459.4|6456.6|6458.4|6455.6|6459.4|6456.6|6458.4|6455.6|2
1613617920000|2021-02-18 03:12:00|6458.2|6455.4|6458.2|6455.4|6458.2|6455.4|6458.2|6455.4|3
1613617930000|2021-02-18 03:12:10|6458.4|6455.6|6458.4|6455.6|6458.4|6455.6|6458.2|6455.4|2
1613617940000|2021-02-18 03:12:20|6459.1|6456.3|6457.9|6455.1|6459.2|6456.4|6457.9|6455.1|6
1613617950000|2021-02-18 03:12:30|6458|6455.2|6458|6455.2|6458|6455.2|6458|6455.2|3
1613617960000|2021-02-18 03:12:40|6458.4|6455.6|6457.4|6454.6|6458.4|6455.6|6457.4|6454.6|21
1613617970000|2021-02-18 03:12:50|6456.4|6453.6|6455.9|6453.1|6456.4|6453.6|6455.4|6452.6|19
1613617980000|2021-02-18 03:13:00|6456.2|6453.4|6454|6451.2|6456.7|6453.9|6453.6|6450.8|45
1613617990000|2021-02-18 03:13:10|6453.6|6450.8|6454|6451.2|6454.1|6451.3|6453.6|6450.8|3
1613618000000|2021-02-18 03:13:20|6453.6|6450.8|6453.9|6451.1|6454.7|6451.9|6453.6|6450.8|13
1613618010000|2021-02-18 03:13:30|6454.2|6451.4|6455.2|6452.4|6455.7|6452.9|6453.7|6450.9|9
1613618020000|2021-02-18 03:13:40|6455.4|6452.6|6456|6453.2|6456.7|6453.9|6455.2|6452.4|32
1613618030000|2021-02-18 03:13:50|6456.7|6453.9|6456.2|6453.4|6456.7|6453.9|6456.2|6453.4|3
1613618040000|2021-02-18 03:14:00|6456.3|6453.5|6456.3|6453.5|6456.3|6453.5|6456.2|6453.4|0
1613618050000|2021-02-18 03:14:10|6456.2|6453.4|6458.7|6455.9|6458.7|6455.9|6456.2|6453.4|31
1613618060000|2021-02-18 03:14:20|6458.8|6456|6455.7|6452.9|6459.2|6456.4|6455.7|6452.9|41
1613618070000|2021-02-18 03:14:30|6455.2|6452.4|6454.2|6451.4|6455.2|6452.4|6454.2|6451.4|16
1613618080000|2021-02-18 03:14:40|6454.3|6451.5|6454.3|6451.5|6454.3|6451.5|6454.3|6451.5|1
1613618090000|2021-02-18 03:14:50|6454.2|6451.4|6454.3|6451.5|6454.3|6451.5|6454.2|6451.4|0
1613618100000|2021-02-18 03:15:00|6454.2|6451.4|6453.2|6450.4|6454.3|6451.5|6453.2|6450.4|4
1613618110000|2021-02-18 03:15:10|6453.3|6450.5|6453.2|6450.4|6453.3|6450.5|6453.2|6450.4|1
1613618120000|2021-02-18 03:15:20|6453.3|6450.5|6453.3|6450.5|6453.3|6450.5|6453.3|6450.5|5
1613618130000|2021-02-18 03:15:30|6453.7|6450.9|6454.2|6451.4|6454.7|6451.9|6453.7|6450.9|12
1613618140000|2021-02-18 03:15:40|6453.2|6450.4|6450.8|6448|6453.2|6450.4|6450.7|6447.9|12
1613618150000|2021-02-18 03:15:50|6450.7|6447.9|6451|6448.2|6451.2|6448.4|6450.3|6447.5|29
1613618160000|2021-02-18 03:16:00|6451.7|6448.9|6451.3|6448.5|6452.2|6449.4|6451.3|6448.5|9
1613618180000|2021-02-18 03:16:20|6451.6|6448.8|6453.2|6450.4|6453.2|6450.4|6451.6|6448.8|1
1613618190000|2021-02-18 03:16:30|6453.3|6450.5|6453.5|6450.7|6453.5|6450.7|6453.2|6450.4|2
1613618200000|2021-02-18 03:16:40|6454.2|6451.4|6454.2|6451.4|6454.2|6451.4|6454.2|6451.4|0
1613618210000|2021-02-18 03:16:50|6454.3|6451.5|6454.8|6452|6454.8|6452|6454.3|6451.5|0
1613618220000|2021-02-18 03:17:00|6455.2|6452.4|6455.2|6452.4|6455.2|6452.4|6455.2|6452.4|1
1613618230000|2021-02-18 03:17:10|||||||||1
1613618260000|2021-02-18 03:17:40|6454.7|6451.9|6454.2|6451.4|6455.2|6452.4|6454.2|6451.4|0
1613618270000|2021-02-18 03:17:50|6454.3|6451.5|6454.2|6451.4|6454.3|6451.5|6454.2|6451.4|0
1613618280000|2021-02-18 03:18:00|6454.3|6451.5|6454.5|6451.7|6454.5|6451.7|6454.3|6451.5|1
1613618290000|2021-02-18 03:18:10|6454.8|6452|6454.8|6452|6454.8|6452|6454.8|6452|0
1613618300000|2021-02-18 03:18:20|6455.3|6452.5|6455.3|6452.5|6455.3|6452.5|6455.3|6452.5|0
1613618310000|2021-02-18 03:18:30|6455.8|6453|6455.8|6453|6455.8|6453|6455.8|6453|3
1613618320000|2021-02-18 03:18:40|6456|6453.2|6457.3|6454.5|6457.3|6454.5|6456|6453.2|3
1613618330000|2021-02-18 03:18:50|6456.7|6453.9|6456.7|6453.9|6456.8|6454|6456.7|6453.9|3
1613618340000|2021-02-18 03:19:00|6456.8|6454|6456.2|6453.4|6456.8|6454|6456.2|6453.4|2
1613618350000|2021-02-18 03:19:10|6456.5|6453.7|6456.5|6453.7|6456.5|6453.7|6456.5|6453.7|6
1613618360000|2021-02-18 03:19:20|6456.8|6454|6455.8|6453|6456.8|6454|6455.8|6453|2
1613618370000|2021-02-18 03:19:30|6456.2|6453.4|6456.2|6453.4|6456.2|6453.4|6456.2|6453.4|4
1613618380000|2021-02-18 03:19:40|||||||||1
1613618400000|2021-02-18 03:20:00|6456.1|6453.3|6455.5|6452.7|6456.1|6453.3|6455.5|6452.7|1
1613618410000|2021-02-18 03:20:10|6454.7|6451.9|6454.7|6451.9|6454.7|6451.9|6454.7|6451.9|0
1613618420000|2021-02-18 03:20:20|6454.6|6451.8|6454.2|6451.4|6454.6|6451.8|6454.2|6451.4|0
1613618430000|2021-02-18 03:20:30|6454.1|6451.3|6453.7|6450.9|6454.1|6451.3|6453.7|6450.9|2
1613618440000|2021-02-18 03:20:40|6453.8|6451|6452.2|6449.4|6454.2|6451.4|6452.2|6449.4|2
1613618450000|2021-02-18 03:20:50|6452.3|6449.5|6452.5|6449.7|6452.5|6449.7|6452.2|6449.4|3
1613618460000|2021-02-18 03:21:00|6452.3|6449.5|6452.5|6449.7|6452.5|6449.7|6452.3|6449.5|1
1613618470000|2021-02-18 03:21:10|6453.2|6450.4|6453.2|6450.4|6453.2|6450.4|6452.7|6449.9|2
1613618480000|2021-02-18 03:21:20|6453.1|6450.3|6452.2|6449.4|6453.1|6450.3|6452.2|6449.4|0
1613618490000|2021-02-18 03:21:30|6452.3|6449.5|6452.8|6450|6453.7|6450.9|6452.2|6449.4|8
1613618500000|2021-02-18 03:21:40|6453.2|6450.4|6453.2|6450.4|6453.2|6450.4|6453.2|6450.4|1
1613618510000|2021-02-18 03:21:50|6452.3|6449.5|6451.3|6448.5|6452.3|6449.5|6451.3|6448.5|0
1613618520000|2021-02-18 03:22:00|6450.8|6448|6451.5|6448.7|6451.5|6448.7|6450.6|6447.8|1
1613618530000|2021-02-18 03:22:10|||||||||2
1613618540000|2021-02-18 03:22:20|6451.3|6448.5|6451.5|6448.7|6451.5|6448.7|6451.3|6448.5|3
1613618550000|2021-02-18 03:22:30|6451.2|6448.4|6451.2|6448.4|6451.2|6448.4|6451.2|6448.4|0
1613618570000|2021-02-18 03:22:50|6450.8|6448|6448.7|6445.9|6450.8|6448|6448.2|6445.4|7
1613618580000|2021-02-18 03:23:00|6448.3|6445.5|6449.7|6446.9|6450.2|6447.4|6448.2|6445.4|6
1613618590000|2021-02-18 03:23:10|6449.8|6447|6450.3|6447.5|6450.3|6447.5|6449.8|6447|1
1613618600000|2021-02-18 03:23:20|6450.2|6447.4|6450.2|6447.4|6450.3|6447.5|6450.2|6447.4|3
1613618610000|2021-02-18 03:23:30|6450.7|6447.9|6451.3|6448.5|6451.3|6448.5|6450.7|6447.9|0
1613618620000|2021-02-18 03:23:40|6451.2|6448.4|6451.2|6448.4|6451.7|6448.9|6450.3|6447.5|2
1613618650000|2021-02-18 03:24:10|6451.3|6448.5|6451.2|6448.4|6451.3|6448.5|6451.2|6448.4|3
1613618660000|2021-02-18 03:24:20|6451.3|6448.5|6451.3|6448.5|6451.3|6448.5|6451.2|6448.4|0
1613618670000|2021-02-18 03:24:30|6451.2|6448.4|6452.2|6449.4|6452.2|6449.4|6451.2|6448.4|42
1613618680000|2021-02-18 03:24:40|6452.3|6449.5|6452.2|6449.4|6452.3|6449.5|6452.2|6449.4|2
1613618700000|2021-02-18 03:25:00|6451.2|6448.4|6449.8|6447|6451.2|6448.4|6449.7|6446.9|4
1613618710000|2021-02-18 03:25:10|6450.3|6447.5|6450.3|6447.5|6450.3|6447.5|6450.3|6447.5|0
1613618720000|2021-02-18 03:25:20|6450.7|6447.9|6450.6|6447.8|6450.7|6447.9|6450.2|6447.4|17
1613618730000|2021-02-18 03:25:30|6450.7|6447.9|6450.2|6447.4|6450.7|6447.9|6450.2|6447.4|0
1613618740000|2021-02-18 03:25:40|6451|6448.2|6451|6448.2|6451|6448.2|6451|6448.2|0
1613618750000|2021-02-18 03:25:50|6450.1|6447.3|6449.1|6446.3|6450.1|6447.3|6449|6446.2|13
1613618760000|2021-02-18 03:26:00|6449|6446.2|6447.2|6444.4|6449|6446.2|6446.1|6443.3|10
1613618780000|2021-02-18 03:26:20|6447.3|6444.5|6447.7|6444.9|6447.7|6444.9|6447.2|6444.4|2
1613618790000|2021-02-18 03:26:30|6447.2|6444.4|6447.6|6444.8|6448.1|6445.3|6447.1|6444.3|1
1613618800000|2021-02-18 03:26:40|6447.7|6444.9|6447.2|6444.4|6447.7|6444.9|6447.2|6444.4|0
1613618810000|2021-02-18 03:26:50|6447.1|6444.3|6447.7|6444.9|6447.7|6444.9|6447.1|6444.3|1
1613618820000|2021-02-18 03:27:00|6447.6|6444.8|6447|6444.2|6447.6|6444.8|6446.2|6443.4|5
1613618830000|2021-02-18 03:27:10|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|0
1613618840000|2021-02-18 03:27:20|6446.7|6443.9|6446.5|6443.7|6446.7|6443.9|6446.1|6443.3|5
1613618850000|2021-02-18 03:27:30|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|3
1613618870000|2021-02-18 03:27:50|6446.7|6443.9|6447.1|6444.3|6447.1|6444.3|6446.6|6443.8|2
1613618880000|2021-02-18 03:28:00|6447|6444.2|6447|6444.2|6447.1|6444.3|6447|6444.2|1
1613618890000|2021-02-18 03:28:10|6447.5|6444.7|6447.5|6444.7|6447.5|6444.7|6447.5|6444.7|0
1613618900000|2021-02-18 03:28:20|6447|6444.2|6446.1|6443.3|6447.1|6444.3|6446.1|6443.3|2
1613618910000|2021-02-18 03:28:30|6446.9|6444.1|6446.9|6444.1|6446.9|6444.1|6446.9|6444.1|4
1613618930000|2021-02-18 03:28:50|6446.8|6444|6445.9|6443.1|6446.9|6444.1|6445.9|6443.1|16
1613618940000|2021-02-18 03:29:00|6445.6|6442.8|6445.1|6442.3|6445.6|6442.8|6444.6|6441.8|14
1613618950000|2021-02-18 03:29:10|6445.2|6442.4|6445.2|6442.4|6445.2|6442.4|6445.1|6442.3|1
1613618960000|2021-02-18 03:29:20|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|0
1613618970000|2021-02-18 03:29:30|6446.2|6443.4|6445.6|6442.8|6446.2|6443.4|6445.6|6442.8|0
1613618980000|2021-02-18 03:29:40|6446.1|6443.3|6447.1|6444.3|6447.1|6444.3|6445.6|6442.8|5
1613618990000|2021-02-18 03:29:50|6446.9|6444.1|6447.1|6444.3|6447.1|6444.3|6446.1|6443.3|6
1613619000000|2021-02-18 03:30:00|6446.9|6444.1|6446.9|6444.1|6447.1|6444.3|6446.9|6444.1|2
1613619010000|2021-02-18 03:30:10|6447.1|6444.3|6447.9|6445.1|6448.1|6445.3|6447.1|6444.3|4
1613619020000|2021-02-18 03:30:20|6449.1|6446.3|6450.2|6447.4|6451.3|6448.5|6449.1|6446.3|64
1613619030000|2021-02-18 03:30:30|6450.7|6447.9|6450.2|6447.4|6450.7|6447.9|6450.2|6447.4|1
1613619040000|2021-02-18 03:30:40|6450.3|6447.5|6450.2|6447.4|6450.6|6447.8|6450.2|6447.4|2
1613619050000|2021-02-18 03:30:50|6449.7|6446.9|6449.7|6446.9|6449.7|6446.9|6449.7|6446.9|1
1613619060000|2021-02-18 03:31:00|6448.3|6445.5|6447.9|6445.1|6448.3|6445.5|6447.9|6445.1|10
1613619070000|2021-02-18 03:31:10|6446.2|6443.4|6447.1|6444.3|6447.1|6444.3|6446.2|6443.4|28
1613619080000|2021-02-18 03:31:20|6447.4|6444.6|6447.4|6444.6|6448.1|6445.3|6447.4|6444.6|2
1613619090000|2021-02-18 03:31:30|6446.9|6444.1|6446.1|6443.3|6446.9|6444.1|6445.2|6442.4|8
1613619100000|2021-02-18 03:31:40|6445.3|6442.5|6444.9|6442.1|6445.3|6442.5|6444.6|6441.8|14
1613619110000|2021-02-18 03:31:50|6445.1|6442.3|6444.9|6442.1|6445.1|6442.3|6444.9|6442.1|1
1613619120000|2021-02-18 03:32:00|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|6444.1|6441.3|30
1613619130000|2021-02-18 03:32:10|6444.9|6442.1|6445.1|6442.3|6445.2|6442.4|6444.9|6442.1|16
1613619140000|2021-02-18 03:32:20|6445.2|6442.4|6445.9|6443.1|6445.9|6443.1|6445.1|6442.3|2
1613619160000|2021-02-18 03:32:40|6444.9|6442.1|6444.2|6441.4|6445.1|6442.3|6443.7|6440.9|1
1613619170000|2021-02-18 03:32:50|6444.6|6441.8|6446.1|6443.3|6446.1|6443.3|6444.6|6441.8|60
1613619180000|2021-02-18 03:33:00|6446.4|6443.6|6446.9|6444.1|6446.9|6444.1|6446.4|6443.6|1
1613619190000|2021-02-18 03:33:10|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|0
1613619210000|2021-02-18 03:33:30|6446.9|6444.1|6446.9|6444.1|6446.9|6444.1|6446.9|6444.1|0
1613619220000|2021-02-18 03:33:40|6447.9|6445.1|6447.9|6445.1|6448.1|6445.3|6447.9|6445.1|1
1613619230000|2021-02-18 03:33:50|6448.1|6445.3|6447.9|6445.1|6448.1|6445.3|6447.9|6445.1|3
1613619240000|2021-02-18 03:34:00|6447.8|6445|6447.6|6444.8|6447.8|6445|6447.6|6444.8|1
1613619250000|2021-02-18 03:34:10|6447.9|6445.1|6447.9|6445.1|6447.9|6445.1|6447.9|6445.1|0
1613619260000|2021-02-18 03:34:20|6447.6|6444.8|6447.6|6444.8|6447.6|6444.8|6447.6|6444.8|12
1613619270000|2021-02-18 03:34:30|6447.1|6444.3|6446.9|6444.1|6447.1|6444.3|6446.9|6444.1|1
1613619280000|2021-02-18 03:34:40|6446.8|6444|6446.4|6443.6|6447.1|6444.3|6446.4|6443.6|0
1613619290000|2021-02-18 03:34:50|6446.6|6443.8|6446.9|6444.1|6446.9|6444.1|6446.6|6443.8|0
1613619300000|2021-02-18 03:35:00|6446.1|6443.3|6446.1|6443.3|6446.2|6443.4|6446.1|6443.3|0
1613619310000|2021-02-18 03:35:10|6446.2|6443.4|6446.6|6443.8|6446.6|6443.8|6446.2|6443.4|20
1613619320000|2021-02-18 03:35:20|6446.4|6443.6|6445.6|6442.8|6446.6|6443.8|6445.6|6442.8|2
1613619330000|2021-02-18 03:35:30|6445.9|6443.1|6445.6|6442.8|6445.9|6443.1|6445.4|6442.6|1
1613619340000|2021-02-18 03:35:40|6445.9|6443.1|6445.9|6443.1|6445.9|6443.1|6445.9|6443.1|0
1613619350000|2021-02-18 03:35:50|6446.1|6443.3|6445.9|6443.1|6446.1|6443.3|6445.9|6443.1|0
1613619370000|2021-02-18 03:36:10|6446.1|6443.3|6446.6|6443.8|6446.6|6443.8|6446.1|6443.3|1
1613619390000|2021-02-18 03:36:30|6446.2|6443.4|6446.9|6444.1|6447.1|6444.3|6446.2|6443.4|0
1613619400000|2021-02-18 03:36:40|6447.1|6444.3|6446.9|6444.1|6447.1|6444.3|6446.9|6444.1|2
1613619410000|2021-02-18 03:36:50|||||||||1
1613619430000|2021-02-18 03:37:10|6446.7|6443.9|6446.2|6443.4|6446.7|6443.9|6445.7|6442.9|10
1613619440000|2021-02-18 03:37:20|6446.1|6443.3|6446.2|6443.4|6446.2|6443.4|6446.1|6443.3|20
1613619460000|2021-02-18 03:37:40|6446.1|6443.3|6446.2|6443.4|6446.2|6443.4|6446.1|6443.3|2
1613619470000|2021-02-18 03:37:50|6446.7|6443.9|6446.2|6443.4|6446.7|6443.9|6446.2|6443.4|0
1613619490000|2021-02-18 03:38:10|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|6446.4|6443.6|11
1613619510000|2021-02-18 03:38:30|6446.7|6443.9|6446.7|6443.9|6446.7|6443.9|6446.7|6443.9|0
1613619520000|2021-02-18 03:38:40|6446.6|6443.8|6446.5|6443.7|6447|6444.2|6446.5|6443.7|0
1613619530000|2021-02-18 03:38:50|6446.7|6443.9|6448|6445.2|6448|6445.2|6446.7|6443.9|1
1613619540000|2021-02-18 03:39:00|6447.7|6444.9|6448|6445.2|6448|6445.2|6447.5|6444.7|1
1613619560000|2021-02-18 03:39:20|6447.9|6445.1|6447.9|6445.1|6447.9|6445.1|6447.9|6445.1|2
1613619570000|2021-02-18 03:39:30|6448|6445.2|6447.9|6445.1|6448|6445.2|6447.9|6445.1|91
1613619580000|2021-02-18 03:39:40|6448|6445.2|6448|6445.2|6448|6445.2|6448|6445.2|0
1613619600000|2021-02-18 03:40:00|6447.2|6444.4|6447.2|6444.4|6447.2|6444.4|6447.2|6444.4|4
1613619610000|2021-02-18 03:40:10|6447.7|6444.9|6447.5|6444.7|6447.7|6444.9|6447.2|6444.4|2
1613619620000|2021-02-18 03:40:20|6447.3|6444.5|6447.7|6444.9|6447.7|6444.9|6447.3|6444.5|1
1613619630000|2021-02-18 03:40:30|6447.2|6444.4|6447.2|6444.4|6447.2|6444.4|6447.2|6444.4|5
1613619640000|2021-02-18 03:40:40|6447.4|6444.6|6448.7|6445.9|6448.7|6445.9|6447.4|6444.6|31
1613619650000|2021-02-18 03:40:50|||||||||10
1613619660000|2021-02-18 03:41:00|||||||||2
1613619680000|2021-02-18 03:41:20|||||||||7
1613619710000|2021-02-18 03:41:50|6449.3|6446.5|6449.3|6446.5|6449.3|6446.5|6449.3|6446.5|3
1613619730000|2021-02-18 03:42:10|6449.7|6446.9|6451.2|6448.4|6451.2|6448.4|6449.7|6446.9|3
1613619740000|2021-02-18 03:42:20|6451.3|6448.5|6449.8|6447|6451.3|6448.5|6449.8|6447|8
1613619750000|2021-02-18 03:42:30|6449.4|6446.6|6448.3|6445.5|6449.4|6446.6|6448.3|6445.5|4
1613619760000|2021-02-18 03:42:40|6448.4|6445.6|6448.4|6445.6|6448.4|6445.6|6448.4|6445.6|0
1613619770000|2021-02-18 03:42:50|6449.3|6446.5|6449.3|6446.5|6449.3|6446.5|6449.3|6446.5|0
1613619780000|2021-02-18 03:43:00|6449.4|6446.6|6449.4|6446.6|6449.4|6446.6|6449.4|6446.6|1
1613619820000|2021-02-18 03:43:40|6449.5|6446.7|6449.8|6447|6449.9|6447.1|6449.5|6446.7|2
1613619830000|2021-02-18 03:43:50|6449.7|6446.9|6449.7|6446.9|6449.7|6446.9|6449.7|6446.9|0
1613619840000|2021-02-18 03:44:00|6449.8|6447|6449.9|6447.1|6449.9|6447.1|6449.7|6446.9|4
1613619850000|2021-02-18 03:44:10|6450.3|6447.5|6450.3|6447.5|6450.3|6447.5|6450.3|6447.5|3
1613619860000|2021-02-18 03:44:20|6450.9|6448.1|6450.9|6448.1|6450.9|6448.1|6450.9|6448.1|0
1613619870000|2021-02-18 03:44:30|6451.3|6448.5|6451.2|6448.4|6451.3|6448.5|6451.2|6448.4|1
1613619880000|2021-02-18 03:44:40|6451.3|6448.5|6451.3|6448.5|6451.3|6448.5|6451.3|6448.5|0
1613619890000|2021-02-18 03:44:50|6451.2|6448.4|6451.3|6448.5|6451.3|6448.5|6451.2|6448.4|2
1613619920000|2021-02-18 03:45:20|6451.8|6449|6451.8|6449|6451.8|6449|6451.4|6448.6|3
1613619930000|2021-02-18 03:45:30|6451.3|6448.5|6451.3|6448.5|6451.3|6448.5|6451.3|6448.5|0
1613619950000|2021-02-18 03:45:50|6451.9|6449.1|6452.4|6449.6|6452.4|6449.6|6451.9|6449.1|2
1613619980000|2021-02-18 03:46:20|6452.3|6449.5|6452.3|6449.5|6452.3|6449.5|6452.3|6449.5|0
1613620010000|2021-02-18 03:46:50|6451.9|6449.1|6451.3|6448.5|6451.9|6449.1|6450.3|6447.5|26
1613620020000|2021-02-18 03:47:00|||||||||1
1613620030000|2021-02-18 03:47:10|6452.3|6449.5|6453.3|6450.5|6453.3|6450.5|6452.3|6449.5|10
1613620040000|2021-02-18 03:47:20|||||||||1
1613620050000|2021-02-18 03:47:30|6452.3|6449.5|6452.3|6449.5|6452.3|6449.5|6452.3|6449.5|3
1613620060000|2021-02-18 03:47:40|6452.2|6449.4|6452.2|6449.4|6452.3|6449.5|6452.2|6449.4|0
1613620070000|2021-02-18 03:47:50|6451.7|6448.9|6451.3|6448.5|6451.7|6448.9|6451.3|6448.5|0
1613620080000|2021-02-18 03:48:00|6451.2|6448.4|6451.4|6448.6|6451.7|6448.9|6451.2|6448.4|2
1613620090000|2021-02-18 03:48:10|6451.9|6449.1|6451.4|6448.6|6451.9|6449.1|6451.4|6448.6|1
1613620100000|2021-02-18 03:48:20|6451.3|6448.5|6451.3|6448.5|6451.4|6448.6|6451.3|6448.5|1
1613620120000|2021-02-18 03:48:40|6451.2|6448.4|6450.3|6447.5|6451.2|6448.4|6450.3|6447.5|6
1613620130000|2021-02-18 03:48:50|6450.8|6448|6450.8|6448|6450.8|6448|6450.8|6448|0
1613620140000|2021-02-18 03:49:00|6450.9|6448.1|6450.6|6447.8|6451.1|6448.3|6450.6|6447.8|0
1613620150000|2021-02-18 03:49:10|6450.1|6447.3|6447.8|6445|6450.1|6447.3|6447.6|6444.8|32
1613620160000|2021-02-18 03:49:20|6447.6|6444.8|6448.6|6445.8|6448.6|6445.8|6447.6|6444.8|5
1613620170000|2021-02-18 03:49:30|6448.8|6446|6448.6|6445.8|6448.8|6446|6448.6|6445.8|0
1613620210000|2021-02-18 03:50:10|6448.3|6445.5|6448.1|6445.3|6448.3|6445.5|6448.1|6445.3|2
1613620220000|2021-02-18 03:50:20|6448.3|6445.5|6448.6|6445.8|6448.6|6445.8|6448.1|6445.3|1
1613620230000|2021-02-18 03:50:30|6448.3|6445.5|6448.1|6445.3|6448.3|6445.5|6448.1|6445.3|0
1613620240000|2021-02-18 03:50:40|6447.8|6445|6447.8|6445|6447.8|6445|6447.8|6445|0
1613620250000|2021-02-18 03:50:50|6448.6|6445.8|6448.6|6445.8|6449.1|6446.3|6448.3|6445.5|2
1613620260000|2021-02-18 03:51:00|6448.1|6445.3|6448.1|6445.3|6448.1|6445.3|6448.1|6445.3|0
1613620270000|2021-02-18 03:51:10|6447.8|6445|6448.1|6445.3|6448.1|6445.3|6447.8|6445|0
1613620290000|2021-02-18 03:51:30|6448.3|6445.5|6448.1|6445.3|6448.3|6445.5|6448.1|6445.3|1
1613620300000|2021-02-18 03:51:40|||||||||1
1613620310000|2021-02-18 03:51:50|6447.8|6445|6446.1|6443.3|6448.1|6445.3|6446.1|6443.3|19
1613620330000|2021-02-18 03:52:10|6445.6|6442.8|6445.3|6442.5|6445.6|6442.8|6445.3|6442.5|0
1613620350000|2021-02-18 03:52:30|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|2
1613620360000|2021-02-18 03:52:40|6445.3|6442.5|6445.3|6442.5|6445.3|6442.5|6445.3|6442.5|0
1613620400000|2021-02-18 03:53:20|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|2
1613620440000|2021-02-18 03:54:00|||||||||1
1613620450000|2021-02-18 03:54:10|6445|6442.2|6444.8|6442|6445|6442.2|6444.6|6441.8|19
1613620460000|2021-02-18 03:54:20|6445.3|6442.5|6445.3|6442.5|6445.3|6442.5|6445.3|6442.5|0
1613620490000|2021-02-18 03:54:50|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|3
1613620520000|2021-02-18 03:55:20|||||||||1
1613620540000|2021-02-18 03:55:40|6445.3|6442.5|6445.1|6442.3|6445.3|6442.5|6445.1|6442.3|0
1613620550000|2021-02-18 03:55:50|6445.3|6442.5|6445.3|6442.5|6445.3|6442.5|6445.1|6442.3|0
1613620560000|2021-02-18 03:56:00|6445.1|6442.3|6445.3|6442.5|6445.3|6442.5|6445.1|6442.3|1
1613620590000|2021-02-18 03:56:30|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|5
1613620610000|2021-02-18 03:56:50|6445.6|6442.8|6445.6|6442.8|6445.6|6442.8|6445.6|6442.8|0
1613620620000|2021-02-18 03:57:00|6446.3|6443.5|6446.1|6443.3|6446.3|6443.5|6445.6|6442.8|11
1613620630000|2021-02-18 03:57:10|6446.3|6443.5|6446.1|6443.3|6446.3|6443.5|6446.1|6443.3|5
1613620650000|2021-02-18 03:57:30|6446.3|6443.5|6446.3|6443.5|6446.3|6443.5|6446.3|6443.5|0
1613620660000|2021-02-18 03:57:40|6446.6|6443.8|6447.1|6444.3|6447.3|6444.5|6446.6|6443.8|3
1613620690000|2021-02-18 03:58:10|6447.6|6444.8|6447.6|6444.8|6447.6|6444.8|6447.6|6444.8|0
1613620710000|2021-02-18 03:58:30|6448|6445.2|6448.3|6445.5|6448.3|6445.5|6448|6445.2|4
1613620740000|2021-02-18 03:59:00|6448.2|6445.4|6448.2|6445.4|6448.2|6445.4|6448.2|6445.4|0
1613620780000|2021-02-18 03:59:40|||||||||1
1613620790000|2021-02-18 03:59:50|6447.9|6445.1|6447.6|6444.8|6447.9|6445.1|6447.6|6444.8|4
1613620800000|2021-02-18 04:00:00|6447.2|6444.4|6447.2|6444.4|6447.2|6444.4|6447.2|6444.4|1
1613620810000|2021-02-18 04:00:10|6446.6|6443.8|6446.1|6443.3|6447.1|6444.3|6446.1|6443.3|9
1613620820000|2021-02-18 04:00:20|6446.2|6443.4|6446.1|6443.3|6446.2|6443.4|6446.1|6443.3|2
1613620830000|2021-02-18 04:00:30|6446.2|6443.4|6446.1|6443.3|6446.2|6443.4|6446.1|6443.3|0
1613620840000|2021-02-18 04:00:40|6446.2|6443.4|6445.7|6442.9|6446.2|6443.4|6445.7|6442.9|0
1613620850000|2021-02-18 04:00:50|6446.2|6443.4|6446.1|6443.3|6446.2|6443.4|6446.1|6443.3|0
1613620860000|2021-02-18 04:01:00|6445.7|6442.9|6446.2|6443.4|6446.2|6443.4|6445.7|6442.9|1
1613620870000|2021-02-18 04:01:10|||||||||2
1613620880000|2021-02-18 04:01:20|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|1
1613620890000|2021-02-18 04:01:30|6445.6|6442.8|6445.6|6442.8|6445.6|6442.8|6445.6|6442.8|0
1613620900000|2021-02-18 04:01:40|6445.2|6442.4|6445.2|6442.4|6445.2|6442.4|6445.2|6442.4|0
1613620930000|2021-02-18 04:02:10|||||||||7
1613620960000|2021-02-18 04:02:40|6446.2|6443.4|6446.2|6443.4|6446.2|6443.4|6446.1|6443.3|3
1613620970000|2021-02-18 04:02:50|6448.1|6445.3|6448.2|6445.4|6448.2|6445.4|6448.1|6445.3|8
1613620980000|2021-02-18 04:03:00|6448.6|6445.8|6448.2|6445.4|6448.7|6445.9|6448.2|6445.4|3
1613620990000|2021-02-18 04:03:10|6448.6|6445.8|6448.6|6445.8|6448.6|6445.8|6448.6|6445.8|0
1613621000000|2021-02-18 04:03:20|6448.7|6445.9|6448.9|6446.1|6448.9|6446.1|6448.7|6445.9|1
1613621010000|2021-02-18 04:03:30|6448.6|6445.8|6448.2|6445.4|6448.6|6445.8|6448.1|6445.3|3
1613621020000|2021-02-18 04:03:40|6447.7|6444.9|6447|6444.2|6447.7|6444.9|6447|6444.2|0
1613621030000|2021-02-18 04:03:50|6446.7|6443.9|6447.1|6444.3|6447.1|6444.3|6446.6|6443.8|22
1613621040000|2021-02-18 04:04:00|6446.2|6443.4|6446.1|6443.3|6447|6444.2|6446.1|6443.3|2
1613621050000|2021-02-18 04:04:10|6446.2|6443.4|6446.2|6443.4|6446.2|6443.4|6446.2|6443.4|0
1613621060000|2021-02-18 04:04:20|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|1
1613621070000|2021-02-18 04:04:30|6445.7|6442.9|6446.2|6443.4|6446.2|6443.4|6445.7|6442.9|0
1613621080000|2021-02-18 04:04:40|6446.1|6443.3|6446.2|6443.4|6446.2|6443.4|6446.1|6443.3|0
1613621100000|2021-02-18 04:05:00|6446.1|6443.3|6446.2|6443.4|6446.2|6443.4|6446.1|6443.3|1
1613621110000|2021-02-18 04:05:10|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|0
1613621160000|2021-02-18 04:06:00|6445.6|6442.8|6444.6|6441.8|6446.1|6443.3|6444.6|6441.8|19
1613621170000|2021-02-18 04:06:10|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|1
1613621180000|2021-02-18 04:06:20|6445.2|6442.4|6445.2|6442.4|6445.2|6442.4|6445.2|6442.4|0
1613621190000|2021-02-18 04:06:30|6444.7|6441.9|6444.7|6441.9|6444.7|6441.9|6444.7|6441.9|1
1613621200000|2021-02-18 04:06:40|6444.2|6441.4|6444.2|6441.4|6444.2|6441.4|6444.2|6441.4|0
1613621210000|2021-02-18 04:06:50|6444.5|6441.7|6444.9|6442.1|6444.9|6442.1|6444.5|6441.7|3
1613621220000|2021-02-18 04:07:00|6445.2|6442.4|6445.2|6442.4|6445.2|6442.4|6445.2|6442.4|0
1613621230000|2021-02-18 04:07:10|6445.6|6442.8|6445.7|6442.9|6445.7|6442.9|6445.6|6442.8|4
1613621240000|2021-02-18 04:07:20|6445.4|6442.6|6445.2|6442.4|6445.4|6442.6|6445.2|6442.4|1
1613621250000|2021-02-18 04:07:30|6445.4|6442.6|6445.4|6442.6|6445.4|6442.6|6445.2|6442.4|0
1613621260000|2021-02-18 04:07:40|6444.9|6442.1|6444.9|6442.1|6444.9|6442.1|6444.7|6441.9|11
1613621270000|2021-02-18 04:07:50|6444.7|6441.9|6444.7|6441.9|6444.7|6441.9|6444.7|6441.9|0
1613621280000|2021-02-18 04:08:00|6444.6|6441.8|6444.4|6441.6|6444.6|6441.8|6443.9|6441.1|8
1613621290000|2021-02-18 04:08:10|6444.2|6441.4|6444.4|6441.6|6444.4|6441.6|6444.2|6441.4|0
1613621300000|2021-02-18 04:08:20|6444.2|6441.4|6444.2|6441.4|6444.4|6441.6|6444.2|6441.4|1
1613621310000|2021-02-18 04:08:30|6443.9|6441.1|6443.4|6440.6|6443.9|6441.1|6443.4|6440.6|2
1613621320000|2021-02-18 04:08:40|6443.3|6440.5|6443.3|6440.5|6443.3|6440.5|6443.3|6440.5|0
1613621330000|2021-02-18 04:08:50|6443.2|6440.4|6441.2|6438.4|6443.2|6440.4|6441.2|6438.4|86
1613621340000|2021-02-18 04:09:00|6440.2|6437.4|6438.6|6435.8|6440.2|6437.4|6438.1|6435.3|59
1613621350000|2021-02-18 04:09:10|6438.2|6435.4|6439.1|6436.3|6439.1|6436.3|6437.2|6434.4|2
1613621360000|2021-02-18 04:09:20|6438.7|6435.9|6438.1|6435.3|6438.7|6435.9|6438.1|6435.3|1
1613621370000|2021-02-18 04:09:30|6437.7|6434.9|6437.6|6434.8|6437.7|6434.9|6436.7|6433.9|8
1613621380000|2021-02-18 04:09:40|6437.3|6434.5|6437.2|6434.4|6438.2|6435.4|6437.2|6434.4|6
1613621390000|2021-02-18 04:09:50|6437.3|6434.5|6437.7|6434.9|6438.2|6435.4|6437.3|6434.5|3
1613621400000|2021-02-18 04:10:00|6438.1|6435.3|6438.1|6435.3|6438.1|6435.3|6438.1|6435.3|2
1613621410000|2021-02-18 04:10:10|6438.2|6435.4|6436.3|6433.5|6439.2|6436.4|6436.2|6433.4|52
1613621420000|2021-02-18 04:10:20|6436.2|6433.4|6436.2|6433.4|6436.2|6433.4|6436.1|6433.3|0
1613621430000|2021-02-18 04:10:30|6436.1|6433.3|6436.2|6433.4|6436.2|6433.4|6436.1|6433.3|0
1613621440000|2021-02-18 04:10:40|6437.6|6434.8|6436.7|6433.9|6437.6|6434.8|6436.6|6433.8|2
1613621450000|2021-02-18 04:10:50|6436.6|6433.8|6436.1|6433.3|6436.6|6433.8|6436.1|6433.3|1
1613621460000|2021-02-18 04:11:00|6436.2|6433.4|6436.2|6433.4|6436.2|6433.4|6436.2|6433.4|0
1613621480000|2021-02-18 04:11:20|6436.6|6433.8|6437.2|6434.4|6437.2|6434.4|6436.6|6433.8|1
1613621490000|2021-02-18 04:11:30|6437.7|6434.9|6434.7|6431.9|6437.7|6434.9|6433.8|6430.8|120
1613621500000|2021-02-18 04:11:40|6434.6|6431.8|6435.2|6432.4|6435.2|6432.4|6434.6|6431.8|11
1613621510000|2021-02-18 04:11:50|6435.1|6432.3|6435.1|6432.3|6435.1|6432.3|6435.1|6432.3|0
1613621530000|2021-02-18 04:12:10|6435.9|6433.1|6435.3|6432.5|6436.2|6433.4|6435.2|6432.4|5
1613621540000|2021-02-18 04:12:20|6436.2|6433.4|6436.6|6433.8|6436.6|6433.8|6436.2|6433.4|5
1613621550000|2021-02-18 04:12:30|6436.7|6433.9|6436.6|6433.8|6437.7|6434.9|6436.6|6433.8|66
1613621560000|2021-02-18 04:12:40|6436.2|6433.4|6436.2|6433.4|6436.2|6433.4|6436.2|6433.4|0
1613621570000|2021-02-18 04:12:50|||||||||1
1613621580000|2021-02-18 04:13:00|6437.1|6434.3|6437.1|6434.3|6437.2|6434.4|6436.6|6433.8|14
1613621590000|2021-02-18 04:13:10|6436.6|6433.8|6436.6|6433.8|6436.6|6433.8|6436.6|6433.8|3
1613621610000|2021-02-18 04:13:30|6436.1|6433.3|6436.1|6433.3|6436.1|6433.3|6436.1|6433.3|0
1613621620000|2021-02-18 04:13:40|6436.6|6433.8|6437.1|6434.3|6437.1|6434.3|6436.6|6433.8|1
1613621630000|2021-02-18 04:13:50|6437.2|6434.4|6438.1|6435.3|6438.1|6435.3|6437.2|6434.4|0
1613621640000|2021-02-18 04:14:00|6438|6435.2|6437.1|6434.3|6438|6435.2|6437.1|6434.3|1
1613621650000|2021-02-18 04:14:10|6436.1|6433.3|6435.6|6432.8|6436.1|6433.3|6435.6|6432.8|19
1613621660000|2021-02-18 04:14:20|6436.2|6433.4|6434.6|6431.8|6436.2|6433.4|6434.6|6431.8|11
1613621670000|2021-02-18 04:14:30|6434.2|6431.4|6434.2|6431.4|6434.2|6431.4|6434.1|6431.3|79
1613621680000|2021-02-18 04:14:40|6433.6|6430.8|6435|6432.2|6435|6432.2|6433|6430.2|191
1613621690000|2021-02-18 04:14:50|6434.8|6432|6434.8|6432|6435|6432.2|6434.5|6431.7|6
1613621700000|2021-02-18 04:15:00|6434.5|6431.7|6435|6432.2|6435|6432.2|6434.5|6431.7|3
1613621710000|2021-02-18 04:15:10|6434.6|6431.8|6435|6432.2|6435|6432.2|6434.3|6431.5|155
1613621720000|2021-02-18 04:15:20|6434.8|6432|6434.5|6431.7|6434.8|6432|6434.5|6431.7|2
1613621730000|2021-02-18 04:15:30|6434.3|6431.5|6433.7|6430.9|6434.3|6431.5|6433.7|6430.9|4
1613621740000|2021-02-18 04:15:40|6433.5|6430.7|6433.8|6431|6433.8|6431|6433.3|6430.5|6
1613621750000|2021-02-18 04:15:50|6434|6431.2|6434.1|6431.3|6434.1|6431.3|6434|6431.2|0
1613621770000|2021-02-18 04:16:10|6434.5|6431.7|6434.1|6431.3|6434.5|6431.7|6434|6431.2|2
1613621780000|2021-02-18 04:16:20|6434.2|6431.4|6434.1|6431.3|6434.6|6431.8|6434.1|6431.3|2
1613621800000|2021-02-18 04:16:40|6434.6|6431.8|6435|6432.2|6435|6432.2|6434.6|6431.8|1
1613621830000|2021-02-18 04:17:10|6435.5|6432.7|6435.3|6432.5|6435.7|6432.9|6435.3|6432.5|11
1613621850000|2021-02-18 04:17:30|6435.6|6432.8|6436|6433.2|6436|6433.2|6435.6|6432.8|8
1613621870000|2021-02-18 04:17:50|6436.6|6433.8|6438|6435.2|6438|6435.2|6436|6433.2|27
1613621880000|2021-02-18 04:18:00|||||||||3
1613621900000|2021-02-18 04:18:20|||||||||16
1613621930000|2021-02-18 04:18:50|||||||||1
1613621970000|2021-02-18 04:19:30|6436.5|6433.7|6436|6433.2|6436.5|6433.7|6434.6|6431.8|24
1613621990000|2021-02-18 04:19:50|6435.7|6432.9|6434.8|6432|6435.7|6432.9|6434.8|6432|2
1613622000000|2021-02-18 04:20:00|6434.5|6431.7|6433.5|6430.7|6434.5|6431.7|6432.6|6429.8|21
1613622010000|2021-02-18 04:20:10|6433.8|6431|6433.8|6431|6433.8|6431|6433.8|6431|0
1613622020000|2021-02-18 04:20:20|6434|6431.2|6434|6431.2|6434|6431.2|6434|6431.2|0
1613622030000|2021-02-18 04:20:30|6434.8|6432|6435|6432.2|6435|6432.2|6434.8|6432|1
1613622040000|2021-02-18 04:20:40|6435.5|6432.7|6435.3|6432.5|6435.5|6432.7|6435|6432.2|1
1613622050000|2021-02-18 04:20:50|6435.5|6432.7|6435.8|6433|6436|6433.2|6435.5|6432.7|0
1613622060000|2021-02-18 04:21:00|6436|6433.2|6436.7|6433.9|6436.7|6433.9|6436|6433.2|8
1613622070000|2021-02-18 04:21:10|6436.3|6433.5|6436.3|6433.5|6436.8|6434|6436.3|6433.5|2
1613622090000|2021-02-18 04:21:30|||||||||1
1613622100000|2021-02-18 04:21:40|6435.8|6433|6435.8|6433|6435.8|6433|6435.8|6433|0
1613622110000|2021-02-18 04:21:50|||||||||1
1613622120000|2021-02-18 04:22:00|6436|6433.2|6436.3|6433.5|6436.3|6433.5|6436|6433.2|0
1613622130000|2021-02-18 04:22:10|6435.8|6433|6435.3|6432.5|6435.8|6433|6435.3|6432.5|0
1613622140000|2021-02-18 04:22:20|6435|6432.2|6435.8|6433|6435.8|6433|6435|6432.2|10
1613622150000|2021-02-18 04:22:30|6436|6433.2|6436|6433.2|6436|6433.2|6436|6433.2|0
1613622160000|2021-02-18 04:22:40|6435.8|6433|6435.8|6433|6435.8|6433|6435.8|6433|3
1613622180000|2021-02-18 04:23:00|6435.5|6432.7|6435.5|6432.7|6435.5|6432.7|6435.5|6432.7|0
1613622190000|2021-02-18 04:23:10|6435.8|6433|6435.8|6433|6435.8|6433|6435.8|6433|0
1613622210000|2021-02-18 04:23:30|||||||||5
1613622230000|2021-02-18 04:23:50|6436.3|6433.5|6436.3|6433.5|6436.7|6433.9|6436.3|6433.5|15
1613622240000|2021-02-18 04:24:00|||||||||2
1613622250000|2021-02-18 04:24:10|||||||||4
1613622260000|2021-02-18 04:24:20|6436.8|6434|6436.7|6433.9|6436.8|6434|6436.3|6433.5|14
1613622270000|2021-02-18 04:24:30|6436.3|6433.5|6437.8|6435|6437.8|6435|6436.3|6433.5|3
1613622280000|2021-02-18 04:24:40|6437.9|6435.1|6437.9|6435.1|6437.9|6435.1|6437.9|6435.1|1
1613622290000|2021-02-18 04:24:50|6437.8|6435|6437.9|6435.1|6437.9|6435.1|6437.8|6435|1
1613622310000|2021-02-18 04:25:10|6437.6|6434.8|6437.4|6434.6|6437.6|6434.8|6437.3|6434.5|3
1613622320000|2021-02-18 04:25:20|6437.3|6434.5|6437.3|6434.5|6437.3|6434.5|6437.3|6434.5|0
1613622330000|2021-02-18 04:25:30|6437.4|6434.6|6437.6|6434.8|6437.6|6434.8|6437.3|6434.5|4
1613622350000|2021-02-18 04:25:50|6437.3|6434.5|6437.3|6434.5|6437.3|6434.5|6437.3|6434.5|1
1613622360000|2021-02-18 04:26:00|6437.4|6434.6|6437.4|6434.6|6437.4|6434.6|6437.4|6434.6|2
1613622410000|2021-02-18 04:26:50|6437.9|6435.1|6437.9|6435.1|6437.9|6435.1|6437.9|6435.1|0
1613622420000|2021-02-18 04:27:00|6437.8|6435|6437.9|6435.1|6437.9|6435.1|6437.8|6435|0
1613622440000|2021-02-18 04:27:20|6437.8|6435|6437.8|6435|6437.8|6435|6437.8|6435|0
1613622470000|2021-02-18 04:27:50|6437.9|6435.1|6437.9|6435.1|6437.9|6435.1|6437.9|6435.1|2
1613622480000|2021-02-18 04:28:00|6437.8|6435|6437.8|6435|6437.8|6435|6437.8|6435|3
1613622500000|2021-02-18 04:28:20|||||||||1
1613622580000|2021-02-18 04:29:40|6437.9|6435.1|6437.9|6435.1|6437.9|6435.1|6437.9|6435.1|0
1613622610000|2021-02-18 04:30:10|6438.6|6435.8|6441.4|6438.6|6441.4|6438.6|6438.6|6435.8|16
1613622630000|2021-02-18 04:30:30|6441.8|6439|6442.8|6440|6442.9|6440.1|6441.8|6439|10
1613622640000|2021-02-18 04:30:40|6442.3|6439.5|6442.9|6440.1|6442.9|6440.1|6441.9|6439.1|1
1613622650000|2021-02-18 04:30:50|6443.1|6440.3|6448.1|6445.3|6448.1|6445.3|6441.9|6439.1|181
1613622660000|2021-02-18 04:31:00|6447.8|6445|6446.8|6444|6447.8|6445|6446.8|6444|7
1613622670000|2021-02-18 04:31:10|6445.9|6443.1|6444.8|6442|6446.1|6443.3|6444.8|6442|3
1613622690000|2021-02-18 04:31:30|6443.9|6441.1|6443.4|6440.6|6444.9|6442.1|6443.4|6440.6|72
1613622700000|2021-02-18 04:31:40|6443.1|6440.3|6443.1|6440.3|6443.1|6440.3|6443.1|6440.3|4
1613622720000|2021-02-18 04:32:00|6443.4|6440.6|6443.4|6440.6|6443.9|6441.1|6443.4|6440.6|4
1613622730000|2021-02-18 04:32:10|6443.1|6440.3|6443.4|6440.6|6443.9|6441.1|6443.1|6440.3|2
1613622750000|2021-02-18 04:32:30|6442.9|6440.1|6442.4|6439.6|6443.1|6440.3|6442.4|6439.6|3
1613622780000|2021-02-18 04:33:00|6442.1|6439.3|6443.8|6441|6443.9|6441.1|6442.1|6439.3|8
1613622800000|2021-02-18 04:33:20|6443.9|6441.1|6443.8|6441|6443.9|6441.1|6443.8|6441|0
1613622810000|2021-02-18 04:33:30|6443.9|6441.1|6444.9|6442.1|6444.9|6442.1|6443.9|6441.1|12
1613622820000|2021-02-18 04:33:40|6445.8|6443|6444.8|6442|6445.8|6443|6444.8|6442|0
1613622840000|2021-02-18 04:34:00|6444.7|6441.9|6444.1|6441.3|6444.8|6442|6443.9|6441.1|0
1613622850000|2021-02-18 04:34:10|6444.8|6442|6444.8|6442|6444.8|6442|6444.8|6442|0
1613622870000|2021-02-18 04:34:30|6444.4|6441.6|6443.8|6441|6444.4|6441.6|6443.8|6441|0
1613622880000|2021-02-18 04:34:40|6443.9|6441.1|6443.9|6441.1|6443.9|6441.1|6443.8|6441|2
1613622890000|2021-02-18 04:34:50|6444|6441.2|6444.4|6441.6|6444.4|6441.6|6444|6441.2|1
1613622900000|2021-02-18 04:35:00|6444.8|6442|6444|6441.2|6444.8|6442|6443.8|6441|5
1613622910000|2021-02-18 04:35:10|6444.8|6442|6444.8|6442|6444.8|6442|6444.8|6442|100
1613622970000|2021-02-18 04:36:10|6444|6441.2|6444|6441.2|6444|6441.2|6444|6441.2|0
1613622990000|2021-02-18 04:36:30|6442.8|6440|6441.2|6438.4|6442.8|6440|6440.8|6438|636
1613623000000|2021-02-18 04:36:40|6441.7|6438.9|6441.7|6438.9|6441.7|6438.9|6441.7|6438.9|0
1613623010000|2021-02-18 04:36:50|6441.8|6439|6442.7|6439.9|6442.8|6440|6441.8|6439|18
1613623020000|2021-02-18 04:37:00|6442.8|6440|6442.7|6439.9|6442.8|6440|6442.7|6439.9|1
1613623030000|2021-02-18 04:37:10|6442.8|6440|6442.8|6440|6442.8|6440|6442.8|6440|1
1613623040000|2021-02-18 04:37:20|6442.9|6440.1|6443.3|6440.5|6443.3|6440.5|6442.9|6440.1|1
1613623050000|2021-02-18 04:37:30|6443.7|6440.9|6443.7|6440.9|6443.7|6440.9|6443.7|6440.9|0
1613623080000|2021-02-18 04:38:00|6443.8|6441|6444.6|6441.8|6444.8|6442|6443.8|6441|8
1613623090000|2021-02-18 04:38:10|6443.8|6441|6443.8|6441|6443.8|6441|6443.8|6441|0
1613623140000|2021-02-18 04:39:00|6445.3|6442.5|6445|6442.2|6445.3|6442.5|6445|6442.2|13
1613623150000|2021-02-18 04:39:10|6445.4|6442.6|6446.4|6443.6|6446.4|6443.6|6445.4|6442.6|0
1613623160000|2021-02-18 04:39:20|6446.3|6443.5|6445.8|6443|6446.3|6443.5|6445.8|6443|0
1613623170000|2021-02-18 04:39:30|6445.4|6442.6|6445|6442.2|6445.9|6443.1|6445|6442.2|1
1613623180000|2021-02-18 04:39:40|6445.2|6442.4|6444.9|6442.1|6445.9|6443.1|6444.9|6442.1|0
1613623190000|2021-02-18 04:39:50|6445|6442.2|6445|6442.2|6445|6442.2|6445|6442.2|0
1613623200000|2021-02-18 04:40:00|6445.4|6442.6|6446.4|6443.6|6446.4|6443.6|6445.4|6442.6|0
1613623210000|2021-02-18 04:40:10|6445.9|6443.1|6445.9|6443.1|6445.9|6443.1|6445.9|6443.1|0
1613623230000|2021-02-18 04:40:30|6446|6443.2|6446|6443.2|6446|6443.2|6446|6443.2|0
1613623240000|2021-02-18 04:40:40|6446.9|6444.1|6446.9|6444.1|6446.9|6444.1|6446.9|6444.1|0
1613623260000|2021-02-18 04:41:00|6447.7|6444.9|6448.8|6446|6449.9|6447.1|6447.7|6444.9|22
1613623270000|2021-02-18 04:41:10|6448.9|6446.1|6448.9|6446.1|6448.9|6446.1|6448.9|6446.1|0
1613623280000|2021-02-18 04:41:20|6449|6446.2|6449|6446.2|6449.5|6446.7|6448.9|6446.1|8
1613623290000|2021-02-18 04:41:30|6450.4|6447.6|6450.4|6447.6|6450.4|6447.6|6450.4|6447.6|60
1613623300000|2021-02-18 04:41:40|6450|6447.2|6450|6447.2|6450|6447.2|6450|6447.2|0
1613623310000|2021-02-18 04:41:50|6451.5|6448.7|6451.3|6448.5|6451.5|6448.7|6451.3|6448.5|24
1613623320000|2021-02-18 04:42:00|6450.9|6448.1|6450.8|6448|6450.9|6448.1|6450.8|6448|0
1613623330000|2021-02-18 04:42:10|6449.8|6447|6449.4|6446.6|6449.8|6447|6449.4|6446.6|1
1613623350000|2021-02-18 04:42:30|6449|6446.2|6449|6446.2|6449|6446.2|6449|6446.2|0
1613623370000|2021-02-18 04:42:50|6448.8|6446|6448.5|6445.7|6448.8|6446|6448.2|6445.4|5
1613623380000|2021-02-18 04:43:00|6448.8|6446|6449|6446.2|6449.9|6447.1|6448.8|6446|10
1613623420000|2021-02-18 04:43:40|||||||||3
1613623450000|2021-02-18 04:44:10|||||||||1
1613623470000|2021-02-18 04:44:30|6448.8|6446|6448.8|6446|6448.8|6446|6447.9|6445.1|0
1613623500000|2021-02-18 04:45:00|6448.4|6445.6|6448.4|6445.6|6448.4|6445.6|6448.4|6445.6|0
1613623510000|2021-02-18 04:45:10|6448|6445.2|6447.9|6445.1|6448|6445.2|6447.9|6445.1|0
1613623540000|2021-02-18 04:45:40|6448.9|6446.1|6449|6446.2|6449.9|6447.1|6448.9|6446.1|12
1613623550000|2021-02-18 04:45:50|6448.9|6446.1|6448.9|6446.1|6448.9|6446.1|6448.9|6446.1|0
1613623570000|2021-02-18 04:46:10|6448|6445.2|6448|6445.2|6448.5|6445.7|6448|6445.2|0
1613623580000|2021-02-18 04:46:20|6447.9|6445.1|6448|6445.2|6448|6445.2|6447.9|6445.1|0
1613623590000|2021-02-18 04:46:30|6447.9|6445.1|6448|6445.2|6448|6445.2|6447.9|6445.1|0
1613623600000|2021-02-18 04:46:40|6447.9|6445.1|6448|6445.2|6448|6445.2|6447.9|6445.1|1
1613623610000|2021-02-18 04:46:50|6447.9|6445.1|6447.9|6445.1|6447.9|6445.1|6447.9|6445.1|0
1613623620000|2021-02-18 04:47:00|6448|6445.2|6448|6445.2|6448|6445.2|6448|6445.2|0
1613623630000|2021-02-18 04:47:10|6447.9|6445.1|6447.9|6445.1|6447.9|6445.1|6447.9|6445.1|0
1613623650000|2021-02-18 04:47:30|6448|6445.2|6447.9|6445.1|6448|6445.2|6447.9|6445.1|0
1613623660000|2021-02-18 04:47:40|6447.5|6444.7|6447.5|6444.7|6447.5|6444.7|6447.5|6444.7|0
1613623670000|2021-02-18 04:47:50|6448|6445.2|6448|6445.2|6448|6445.2|6448|6445.2|0
1613623680000|2021-02-18 04:48:00|6447.9|6445.1|6447.9|6445.1|6448|6445.2|6447.9|6445.1|0
1613623690000|2021-02-18 04:48:10|6448|6445.2|6448|6445.2|6448|6445.2|6448|6445.2|0
1613623710000|2021-02-18 04:48:30|6449.9|6447.1|6449.9|6447.1|6449.9|6447.1|6449.9|6447.1|11
1613623720000|2021-02-18 04:48:40|6449.5|6446.7|6449|6446.2|6449.5|6446.7|6448.9|6446.1|2
1613623730000|2021-02-18 04:48:50|||||||||9
1613623740000|2021-02-18 04:49:00|6448.9|6446.1|6448.9|6446.1|6448.9|6446.1|6448.9|6446.1|1
1613623750000|2021-02-18 04:49:10|6448.4|6445.6|6448.4|6445.6|6448.9|6446.1|6448|6445.2|0
1613623760000|2021-02-18 04:49:20|6448.9|6446.1|6450.4|6447.6|6450.8|6448|6448.4|6445.6|12
1613623780000|2021-02-18 04:49:40|6450.9|6448.1|6450.8|6448|6450.9|6448.1|6450.8|6448|0
1613623790000|2021-02-18 04:49:50|6450.9|6448.1|6450.8|6448|6450.9|6448.1|6450.8|6448|1
1613623810000|2021-02-18 04:50:10|6450.9|6448.1|6450.9|6448.1|6450.9|6448.1|6450.8|6448|0
1613623820000|2021-02-18 04:50:20|6450.8|6448|6450.8|6448|6450.8|6448|6450.8|6448|0
1613623830000|2021-02-18 04:50:30|6450.9|6448.1|6450.9|6448.1|6450.9|6448.1|6450.9|6448.1|0
1613623840000|2021-02-18 04:50:40|6450.8|6448|6450.9|6448.1|6450.9|6448.1|6450.8|6448|0
1613623850000|2021-02-18 04:50:50|6450.8|6448|6450.8|6448|6450.9|6448.1|6450.8|6448|0
1613623860000|2021-02-18 04:51:00|6450|6447.2|6450|6447.2|6450|6447.2|6450|6447.2|0
1613623880000|2021-02-18 04:51:20|6449.9|6447.1|6449.9|6447.1|6449.9|6447.1|6449.9|6447.1|1
1613623890000|2021-02-18 04:51:30|6450|6447.2|6450|6447.2|6450|6447.2|6450|6447.2|0
1613623910000|2021-02-18 04:51:50|6449.4|6446.6|6449|6446.2|6449.4|6446.6|6448.9|6446.1|2
1613623920000|2021-02-18 04:52:00|6449.5|6446.7|6449.4|6446.6|6449.9|6447.1|6449.1|6446.3|17
1613623930000|2021-02-18 04:52:10|6448.9|6446.1|6449|6446.2|6449|6446.2|6448.9|6446.1|0
1613623950000|2021-02-18 04:52:30|6448.9|6446.1|6449|6446.2|6449|6446.2|6448.9|6446.1|0
1613624000000|2021-02-18 04:53:20|6448.3|6445.5|6447.8|6445|6448.3|6445.5|6447.3|6444.5|273
1613624010000|2021-02-18 04:53:30|6448.1|6445.3|6447.3|6444.5|6448.3|6445.5|6446.8|6444|3
1613624020000|2021-02-18 04:53:40|6447.1|6444.3|6446.8|6444|6447.1|6444.3|6446.6|6443.8|1
1613624030000|2021-02-18 04:53:50|6447.3|6444.5|6446.1|6443.3|6447.3|6444.5|6446|6443.2|22
1613624040000|2021-02-18 04:54:00|6446.3|6443.5|6446.1|6443.3|6446.3|6443.5|6446.1|6443.3|15
1613624100000|2021-02-18 04:55:00|||||||||1
1613624130000|2021-02-18 04:55:30|6446.3|6443.5|6446.3|6443.5|6446.3|6443.5|6446.3|6443.5|0
1613624140000|2021-02-18 04:55:40|6446.5|6443.7|6446.5|6443.7|6446.5|6443.7|6446.5|6443.7|0
1613624160000|2021-02-18 04:56:00|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|2
1613624170000|2021-02-18 04:56:10|6446.5|6443.7|6446.5|6443.7|6446.5|6443.7|6446.5|6443.7|0
1613624180000|2021-02-18 04:56:20|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|0
1613624210000|2021-02-18 04:56:50|6446.5|6443.7|6446.5|6443.7|6446.5|6443.7|6446.5|6443.7|0
1613624230000|2021-02-18 04:57:10|6446.6|6443.8|6447.5|6444.7|6447.5|6444.7|6446.6|6443.8|7
1613624240000|2021-02-18 04:57:20|6447.6|6444.8|6447.6|6444.8|6447.6|6444.8|6447.6|6444.8|0
1613624270000|2021-02-18 04:57:50|||||||||1
1613624300000|2021-02-18 04:58:20|||||||||1
1613624390000|2021-02-18 04:59:50|6447.3|6444.5|6444.8|6442|6447.3|6444.5|6444.6|6441.8|12
1613624400000|2021-02-18 05:00:00|6445.1|6442.3|6444.5|6441.7|6445.1|6442.3|6443.8|6441|8
1613624410000|2021-02-18 05:00:10|6444.6|6441.8|6444.6|6441.8|6444.7|6441.9|6444.5|6441.7|7
1613624420000|2021-02-18 05:00:20|6444.5|6441.7|6444.5|6441.7|6445|6442.2|6443.6|6440.8|0
1613624440000|2021-02-18 05:00:40|6444.1|6441.3|6443.5|6440.7|6444.1|6441.3|6443.5|6440.7|1
1613624460000|2021-02-18 05:01:00|6442.6|6439.8|6442.5|6439.7|6442.6|6439.8|6442.5|6439.7|0
1613624470000|2021-02-18 05:01:10|6442.6|6439.8|6442.5|6439.7|6442.6|6439.8|6442.5|6439.7|0
1613624480000|2021-02-18 05:01:20|6442.6|6439.8|6443.1|6440.3|6443.1|6440.3|6442.5|6439.7|2
1613624490000|2021-02-18 05:01:30|6443.6|6440.8|6443.6|6440.8|6443.6|6440.8|6443.6|6440.8|0
1613624500000|2021-02-18 05:01:40|6443.5|6440.7|6443.5|6440.7|6443.6|6440.8|6443.5|6440.7|0
1613624510000|2021-02-18 05:01:50|6444|6441.2|6444.5|6441.7|6444.6|6441.8|6443.1|6440.3|2
1613624520000|2021-02-18 05:02:00|6444.6|6441.8|6444.6|6441.8|6444.7|6441.9|6444.5|6441.7|0
1613624530000|2021-02-18 05:02:10|6444.7|6441.9|6444.7|6441.9|6444.7|6441.9|6444.7|6441.9|7
1613624550000|2021-02-18 05:02:30|6445.2|6442.4|6447.1|6444.3|6447.1|6444.3|6445.2|6442.4|17
1613624560000|2021-02-18 05:02:40|6446.7|6443.9|6446.7|6443.9|6446.7|6443.9|6446.7|6443.9|0
1613624570000|2021-02-18 05:02:50|6446.6|6443.8|6446.5|6443.7|6446.6|6443.8|6446.5|6443.7|0
1613624580000|2021-02-18 05:03:00|6446.6|6443.8|6446.1|6443.3|6446.6|6443.8|6445.7|6442.9|1
1613624590000|2021-02-18 05:03:10|6446.6|6443.8|6447.1|6444.3|6447.1|6444.3|6446.6|6443.8|1
1613624600000|2021-02-18 05:03:20|6447.2|6444.4|6447.6|6444.8|6447.6|6444.8|6447.2|6444.4|0
1613624610000|2021-02-18 05:03:30|6447.1|6444.3|6447.7|6444.9|6448.1|6445.3|6447.1|6444.3|3
1613624620000|2021-02-18 05:03:40|6448.5|6445.7|6448.5|6445.7|6448.5|6445.7|6448.5|6445.7|0
1613624630000|2021-02-18 05:03:50|6448.6|6445.8|6447.2|6444.4|6448.6|6445.8|6447.2|6444.4|4
1613624650000|2021-02-18 05:04:10|6447.6|6444.8|6448.6|6445.8|6448.6|6445.8|6447.6|6444.8|2
1613624660000|2021-02-18 05:04:20|6448.5|6445.7|6448.5|6445.7|6448.5|6445.7|6448.5|6445.7|0
1613624680000|2021-02-18 05:04:40|6448.6|6445.8|6448.6|6445.8|6448.7|6445.9|6448.5|6445.7|0
1613624690000|2021-02-18 05:04:50|6448.7|6445.9|6449.1|6446.3|6449.2|6446.4|6448.7|6445.9|2
1613624700000|2021-02-18 05:05:00|6448.7|6445.9|6448.7|6445.9|6448.7|6445.9|6448.7|6445.9|0
1613624720000|2021-02-18 05:05:20|6448.6|6445.8|6448.1|6445.3|6448.7|6445.9|6448.1|6445.3|1
1613624730000|2021-02-18 05:05:30|6448|6445.2|6448.2|6445.4|6448.2|6445.4|6447.6|6444.8|0
1613624740000|2021-02-18 05:05:40|6448.4|6445.6|6448.7|6445.9|6448.7|6445.9|6448.4|6445.6|0
1613624750000|2021-02-18 05:05:50|6449|6446.2|6450|6447.2|6450|6447.2|6449|6446.2|2
1613624760000|2021-02-18 05:06:00|6449.2|6446.4|6450.1|6447.3|6450.1|6447.3|6449.2|6446.4|2
1613624770000|2021-02-18 05:06:10|6450.5|6447.7|6450.5|6447.7|6450.5|6447.7|6450.5|6447.7|0
1613624800000|2021-02-18 05:06:40|6450.1|6447.3|6450.6|6447.8|6450.6|6447.8|6450.1|6447.3|10
1613624810000|2021-02-18 05:06:50|6450.5|6447.7|6450.6|6447.8|6450.6|6447.8|6450|6447.2|3
1613624840000|2021-02-18 05:07:20|6450.1|6447.3|6449.7|6446.9|6450.1|6447.3|6449.1|6446.3|0
1613624850000|2021-02-18 05:07:30|6450.5|6447.7|6450.5|6447.7|6450.7|6447.9|6450.2|6447.4|1
1613624860000|2021-02-18 05:07:40|6450.6|6447.8|6450.6|6447.8|6450.6|6447.8|6450.6|6447.8|0
1613624870000|2021-02-18 05:07:50|6450.7|6447.9|6450.7|6447.9|6450.7|6447.9|6450.7|6447.9|2
1613624880000|2021-02-18 05:08:00|6451.1|6448.3|6451.1|6448.3|6451.1|6448.3|6451.1|6448.3|1
1613624890000|2021-02-18 05:08:10|6450.6|6447.8|6450.6|6447.8|6450.6|6447.8|6450.6|6447.8|0
1613624900000|2021-02-18 05:08:20|6450.7|6447.9|6450.7|6447.9|6450.7|6447.9|6450.7|6447.9|1
1613624940000|2021-02-18 05:09:00|6451.1|6448.3|6451.1|6448.3|6451.2|6448.4|6451.1|6448.3|1
1613624950000|2021-02-18 05:09:10|6450.7|6447.9|6450.7|6447.9|6450.7|6447.9|6450.7|6447.9|0
1613624970000|2021-02-18 05:09:30|||||||||1
1613624980000|2021-02-18 05:09:40|6450.6|6447.8|6450.7|6447.9|6450.7|6447.9|6450.6|6447.8|0
1613625000000|2021-02-18 05:10:00|6450.8|6448|6452.5|6449.7|6452.5|6449.7|6450.8|6448|8
1613625010000|2021-02-18 05:10:10|6451.7|6448.9|6451.7|6448.9|6451.7|6448.9|6451.7|6448.9|0
1613625020000|2021-02-18 05:10:20|6452.5|6449.7|6452.1|6449.3|6452.5|6449.7|6451.7|6448.9|2
1613625030000|2021-02-18 05:10:30|6451.7|6448.9|6451.7|6448.9|6451.7|6448.9|6451.7|6448.9|0
1613625040000|2021-02-18 05:10:40|6452.2|6449.4|6452.1|6449.3|6452.2|6449.4|6451.6|6448.8|5
1613625050000|2021-02-18 05:10:50|6451.7|6448.9|6454.1|6451.3|6455.2|6452.4|6451.7|6448.9|62
1613625060000|2021-02-18 05:11:00|6454.6|6451.8|6452.1|6449.3|6454.6|6451.8|6452.1|6449.3|6
1613625070000|2021-02-18 05:11:10|6452.4|6449.6|6452.1|6449.3|6452.4|6449.6|6451.6|6448.8|0
1613625080000|2021-02-18 05:11:20|6452.5|6449.7|6452.5|6449.7|6452.5|6449.7|6452.5|6449.7|1
1613625090000|2021-02-18 05:11:30|6452|6449.2|6451.6|6448.8|6452.1|6449.3|6451.6|6448.8|0
1613625100000|2021-02-18 05:11:40|6452.1|6449.3|6452.5|6449.7|6452.5|6449.7|6452.1|6449.3|0
1613625110000|2021-02-18 05:11:50|6452.6|6449.8|6452.5|6449.7|6452.6|6449.8|6452.5|6449.7|0
1613625120000|2021-02-18 05:12:00|6452.6|6449.8|6452.5|6449.7|6452.6|6449.8|6452.5|6449.7|0
1613625150000|2021-02-18 05:12:30|6452.1|6449.3|6451.7|6448.9|6452.1|6449.3|6451.6|6448.8|1
1613625160000|2021-02-18 05:12:40|6452|6449.2|6450.6|6447.8|6452|6449.2|6450.6|6447.8|1
1613625170000|2021-02-18 05:12:50|6450.7|6447.9|6450.5|6447.7|6450.7|6447.9|6450.5|6447.7|0
1613625190000|2021-02-18 05:13:10|6450.7|6447.9|6450.6|6447.8|6451|6448.2|6450.6|6447.8|5
1613625200000|2021-02-18 05:13:20|6450.5|6447.7|6450.5|6447.7|6450.5|6447.7|6450.5|6447.7|0
1613625220000|2021-02-18 05:13:40|6450.6|6447.8|6450.5|6447.7|6450.6|6447.8|6450.5|6447.7|0
1613625230000|2021-02-18 05:13:50|6450.6|6447.8|6450.5|6447.7|6450.6|6447.8|6450.5|6447.7|0
1613625240000|2021-02-18 05:14:00|6451.1|6448.3|6451.1|6448.3|6451.1|6448.3|6451.1|6448.3|5
1613625250000|2021-02-18 05:14:10|6450.7|6447.9|6450.7|6447.9|6450.7|6447.9|6450.7|6447.9|0
1613625280000|2021-02-18 05:14:40|6450.8|6448|6451.6|6448.8|6451.6|6448.8|6450.8|6448|0
1613625290000|2021-02-18 05:14:50|6452|6449.2|6451.5|6448.7|6452|6449.2|6451.5|6448.7|1
1613625300000|2021-02-18 05:15:00|6452|6449.2|6452.1|6449.3|6452.1|6449.3|6452|6449.2|0
1613625310000|2021-02-18 05:15:10|6451.7|6448.9|6451.6|6448.8|6451.7|6448.9|6451.6|6448.8|0
1613625350000|2021-02-18 05:15:50|6452.1|6449.3|6451.6|6448.8|6452.1|6449.3|6451.6|6448.8|0
1613625360000|2021-02-18 05:16:00|6451.2|6448.4|6450.7|6447.9|6451.2|6448.4|6450.7|6447.9|5
1613625410000|2021-02-18 05:16:50|6450.6|6447.8|6450.6|6447.8|6450.6|6447.8|6450.6|6447.8|0
1613625430000|2021-02-18 05:17:10|||||||||1
1613625460000|2021-02-18 05:17:40|6451.6|6448.8|6451.2|6448.4|6451.6|6448.8|6451.1|6448.3|5
1613625470000|2021-02-18 05:17:50|6451.6|6448.8|6452.5|6449.7|6452.5|6449.7|6451.6|6448.8|4
1613625480000|2021-02-18 05:18:00|6452.6|6449.8|6452.1|6449.3|6453.1|6450.3|6452.1|6449.3|2
1613625490000|2021-02-18 05:18:10|6452.6|6449.8|6452.5|6449.7|6452.6|6449.8|6452.1|6449.3|0
1613625510000|2021-02-18 05:18:30|6453.6|6450.8|6453.7|6450.9|6453.7|6450.9|6453.6|6450.8|3
1613625540000|2021-02-18 05:19:00|6453.8|6451|6454.2|6451.4|6454.2|6451.4|6453.8|6451|0
1613625550000|2021-02-18 05:19:10|6453.7|6450.9|6453.7|6450.9|6454.2|6451.4|6453.6|6450.8|0
1613625560000|2021-02-18 05:19:20|6454.1|6451.3|6456.6|6453.8|6456.6|6453.8|6454.1|6451.3|13
1613625570000|2021-02-18 05:19:30|6456.5|6453.7|6457.2|6454.4|6457.2|6454.4|6456.5|6453.7|5
1613625580000|2021-02-18 05:19:40|6457.5|6454.7|6457.5|6454.7|6457.6|6454.8|6457.1|6454.3|0
1613625600000|2021-02-18 05:20:00|6457.6|6454.8|6457.1|6454.3|6457.6|6454.8|6457.1|6454.3|5
1613625610000|2021-02-18 05:20:10|6456.7|6453.9|6456.7|6453.9|6456.7|6453.9|6456.7|6453.9|1
1613625620000|2021-02-18 05:20:20|6456.6|6453.8|6456.5|6453.7|6456.6|6453.8|6456.1|6453.3|2
1613625630000|2021-02-18 05:20:30|6457|6454.2|6457|6454.2|6457|6454.2|6457|6454.2|0
1613625640000|2021-02-18 05:20:40|6457.2|6454.4|6457.5|6454.7|6457.6|6454.8|6457.1|6454.3|2
1613625650000|2021-02-18 05:20:50|6457|6454.2|6457|6454.2|6457.1|6454.3|6457|6454.2|0
1613625660000|2021-02-18 05:21:00|6457.1|6454.3|6457.1|6454.3|6457.1|6454.3|6457.1|6454.3|0
1613625670000|2021-02-18 05:21:10|6457|6454.2|6457|6454.2|6457|6454.2|6457|6454.2|0
1613625680000|2021-02-18 05:21:20|6456.7|6453.9|6455.5|6452.7|6456.7|6453.9|6455.5|6452.7|4
1613625690000|2021-02-18 05:21:30|6454.5|6451.7|6454.5|6451.7|6454.6|6451.8|6454.5|6451.7|3
1613625700000|2021-02-18 05:21:40|6454.6|6451.8|6454.5|6451.7|6454.6|6451.8|6454.5|6451.7|0
1613625710000|2021-02-18 05:21:50|||||||||1
1613625720000|2021-02-18 05:22:00|6454.6|6451.8|6455.1|6452.3|6455.1|6452.3|6454.6|6451.8|1
1613625730000|2021-02-18 05:22:10|6454.6|6451.8|6454.7|6451.9|6454.7|6451.9|6454.6|6451.8|0
1613625740000|2021-02-18 05:22:20|||||||||1
1613625750000|2021-02-18 05:22:30|6454.6|6451.8|6454.6|6451.8|6454.6|6451.8|6454.1|6451.3|0
1613625770000|2021-02-18 05:22:50|6455|6452.2|6455.6|6452.8|6455.6|6452.8|6455|6452.2|2
1613625850000|2021-02-18 05:24:10|6455.3|6452.5|6454.1|6451.3|6455.3|6452.5|6454.1|6451.3|7
1613625870000|2021-02-18 05:24:30|6454.5|6451.7|6454.1|6451.3|6454.6|6451.8|6454.1|6451.3|1
1613625880000|2021-02-18 05:24:40|6454.5|6451.7|6454.6|6451.8|6454.6|6451.8|6454.5|6451.7|1
1613625890000|2021-02-18 05:24:50|6454.1|6451.3|6454.1|6451.3|6454.1|6451.3|6454.1|6451.3|0
1613625900000|2021-02-18 05:25:00|6454.5|6451.7|6454.5|6451.7|6454.5|6451.7|6454.5|6451.7|0
1613625910000|2021-02-18 05:25:10|6454|6451.2|6454.5|6451.7|6454.5|6451.7|6454|6451.2|17
1613625930000|2021-02-18 05:25:30|6454.6|6451.8|6455|6452.2|6455.6|6452.8|6454.6|6451.8|45
1613625940000|2021-02-18 05:25:40|6454.6|6451.8|6454.6|6451.8|6454.6|6451.8|6454.6|6451.8|0
1613625960000|2021-02-18 05:26:00|6454.5|6451.7|6454.6|6451.8|6454.6|6451.8|6454.5|6451.7|5
1613625970000|2021-02-18 05:26:10|6454.5|6451.7|6454.6|6451.8|6454.6|6451.8|6454.5|6451.7|0
1613625980000|2021-02-18 05:26:20|6454.5|6451.7|6454.6|6451.8|6454.6|6451.8|6454.5|6451.7|0
1613625990000|2021-02-18 05:26:30|6454.5|6451.7|6454.6|6451.8|6454.6|6451.8|6454.5|6451.7|4
1613626000000|2021-02-18 05:26:40|6455|6452.2|6455.1|6452.3|6455.2|6452.4|6454.6|6451.8|3
1613626010000|2021-02-18 05:26:50|6455.2|6452.4|6456.1|6453.3|6456.9|6454.1|6455.2|6452.4|5
1613626020000|2021-02-18 05:27:00|6456.4|6453.6|6457.9|6455.1|6457.9|6455.1|6456.1|6453.3|12
1613626040000|2021-02-18 05:27:20|6457.4|6454.6|6457.9|6455.1|6457.9|6455.1|6457.4|6454.6|3
1613626060000|2021-02-18 05:27:40|||||||||12
1613626070000|2021-02-18 05:27:50|6458.6|6455.8|6458.4|6455.6|6458.6|6455.8|6458.4|6455.6|13
1613626080000|2021-02-18 05:28:00|6458.3|6455.5|6458.4|6455.6|6458.4|6455.6|6458.1|6455.3|0
1613626100000|2021-02-18 05:28:20|6457.9|6455.1|6457.9|6455.1|6457.9|6455.1|6457.9|6455.1|0
1613626110000|2021-02-18 05:28:30|||||||||1
1613626120000|2021-02-18 05:28:40|6458.4|6455.6|6458.6|6455.8|6458.6|6455.8|6458.4|6455.6|3
1613626130000|2021-02-18 05:28:50|6458.2|6455.4|6458.4|6455.6|6458.4|6455.6|6457.9|6455.1|3
1613626140000|2021-02-18 05:29:00|6458.3|6455.5|6458.4|6455.6|6458.4|6455.6|6457.9|6455.1|4
1613626150000|2021-02-18 05:29:10|6458.6|6455.8|6457.9|6455.1|6458.6|6455.8|6457.9|6455.1|2
1613626170000|2021-02-18 05:29:30|||||||||2
1613626180000|2021-02-18 05:29:40|||||||||1
1613626200000|2021-02-18 05:30:00|6458.9|6456.1|6459.4|6456.6|6459.4|6456.6|6458.9|6456.1|21
1613626210000|2021-02-18 05:30:10|6459.3|6456.5|6454.4|6451.6|6459.3|6456.5|6454.4|6451.6|34
1613626220000|2021-02-18 05:30:20|6453.9|6451.1|6454.6|6451.8|6454.6|6451.8|6453.9|6451.1|1
1613626230000|2021-02-18 05:30:30|6454.4|6451.6|6454.4|6451.6|6454.6|6451.8|6454.4|6451.6|0
1613626240000|2021-02-18 05:30:40|6454.6|6451.8|6455.6|6452.8|6455.6|6452.8|6454.4|6451.6|11
1613626250000|2021-02-18 05:30:50|6455.3|6452.5|6453.9|6451.1|6455.3|6452.5|6453.9|6451.1|2
1613626260000|2021-02-18 05:31:00|6454.4|6451.6|6452.4|6449.6|6454.4|6451.6|6451.9|6449.1|19
1613626270000|2021-02-18 05:31:10|6452.6|6449.8|6452.6|6449.8|6452.6|6449.8|6452.4|6449.6|1
1613626280000|2021-02-18 05:31:20|6452.9|6450.1|6454.6|6451.8|6455.4|6452.6|6452.9|6450.1|9
1613626290000|2021-02-18 05:31:30|6454.7|6451.9|6454.6|6451.8|6454.7|6451.9|6454.6|6451.8|0
1613626300000|2021-02-18 05:31:40|6454.1|6451.3|6455.9|6453.1|6455.9|6453.1|6454.1|6451.3|5
1613626310000|2021-02-18 05:31:50|6455.7|6452.9|6454.7|6451.9|6456.1|6453.3|6454.6|6451.8|1
1613626320000|2021-02-18 05:32:00|6454.9|6452.1|6454.6|6451.8|6454.9|6452.1|6454.6|6451.8|0
1613626330000|2021-02-18 05:32:10|6454.7|6451.9|6454.7|6451.9|6454.7|6451.9|6454.7|6451.9|0
1613626340000|2021-02-18 05:32:20|6455.2|6452.4|6453.6|6450.8|6455.6|6452.8|6453.6|6450.8|7
1613626350000|2021-02-18 05:32:30|||||||||3
1613626360000|2021-02-18 05:32:40|6453.2|6450.4|6451.6|6448.8|6453.2|6450.4|6450.1|6447.3|13
1613626370000|2021-02-18 05:32:50|6451.4|6448.6|6451.4|6448.6|6451.6|6448.8|6451.4|6448.6|0
1613626390000|2021-02-18 05:33:10|6451.6|6448.8|6451.6|6448.8|6451.9|6449.1|6451.6|6448.8|2
1613626400000|2021-02-18 05:33:20|6451.4|6448.6|6451.9|6449.1|6451.9|6449.1|6451.4|6448.6|0
1613626410000|2021-02-18 05:33:30|6451.6|6448.8|6449.6|6446.8|6451.6|6448.8|6449.6|6446.8|13
1613626420000|2021-02-18 05:33:40|6449.4|6446.6|6448.4|6445.6|6449.4|6446.6|6448.4|6445.6|3
1613626430000|2021-02-18 05:33:50|6448.6|6445.8|6449.6|6446.8|6450.4|6447.6|6448.6|6445.8|4
1613626440000|2021-02-18 05:34:00|6449.1|6446.3|6449.4|6446.6|6449.6|6446.8|6449.1|6446.3|0
1613626460000|2021-02-18 05:34:20|6449.1|6446.3|6448.2|6445.4|6449.1|6446.3|6448.1|6445.3|1
1613626470000|2021-02-18 05:34:30|6448.6|6445.8|6448.7|6445.9|6448.7|6445.9|6448.1|6445.3|0
1613626510000|2021-02-18 05:35:10|6449.6|6446.8|6450.6|6447.8|6450.6|6447.8|6449.6|6446.8|0
1613626520000|2021-02-18 05:35:20|6450.4|6447.6|6450.4|6447.6|6450.4|6447.6|6450.4|6447.6|0
1613626530000|2021-02-18 05:35:30|6449.6|6446.8|6448.6|6445.8|6449.6|6446.8|6448.6|6445.8|12
1613626540000|2021-02-18 05:35:40|6448.7|6445.9|6448.7|6445.9|6448.9|6446.1|6448.6|6445.8|2
1613626560000|2021-02-18 05:36:00|6448.6|6445.8|6448.1|6445.3|6448.6|6445.8|6448.1|6445.3|1
1613626570000|2021-02-18 05:36:10|6447.7|6444.9|6448.2|6445.4|6448.2|6445.4|6447.7|6444.9|0
1613626580000|2021-02-18 05:36:20|6448.6|6445.8|6449|6446.2|6449|6446.2|6447.5|6444.7|4
1613626590000|2021-02-18 05:36:30|6448.7|6445.9|6448.7|6445.9|6448.7|6445.9|6448.5|6445.7|1
1613626600000|2021-02-18 05:36:40|6448.5|6445.7|6448.7|6445.9|6448.7|6445.9|6448.5|6445.7|0
1613626610000|2021-02-18 05:36:50|6448.5|6445.7|6448.4|6445.6|6448.5|6445.7|6447.5|6444.7|1
1613626620000|2021-02-18 05:37:00|6448|6445.2|6448|6445.2|6448.4|6445.6|6448|6445.2|1
1613626630000|2021-02-18 05:37:10|6448.2|6445.4|6448.5|6445.7|6448.5|6445.7|6447.5|6444.7|0
1613626640000|2021-02-18 05:37:20|6448.4|6445.6|6448.4|6445.6|6448.4|6445.6|6448.4|6445.6|0
1613626660000|2021-02-18 05:37:40|6448|6445.2|6448|6445.2|6448|6445.2|6448|6445.2|0
1613626670000|2021-02-18 05:37:50|6448.2|6445.4|6448|6445.2|6448.5|6445.7|6448|6445.2|0
1613626680000|2021-02-18 05:38:00|6448.4|6445.6|6448.5|6445.7|6448.5|6445.7|6448.4|6445.6|0
1613626690000|2021-02-18 05:38:10|6448.4|6445.6|6447.2|6444.4|6448.4|6445.6|6447|6444.2|0
1613626700000|2021-02-18 05:38:20|6447.5|6444.7|6447.5|6444.7|6447.7|6444.9|6447.2|6444.4|2
1613626710000|2021-02-18 05:38:30|6447.7|6444.9|6447.5|6444.7|6448|6445.2|6447.5|6444.7|1
1613626730000|2021-02-18 05:38:50|6447.7|6444.9|6448.5|6445.7|6448.7|6445.9|6447.7|6444.9|2
1613626740000|2021-02-18 05:39:00|6448.7|6445.9|6448.5|6445.7|6449|6446.2|6448.5|6445.7|0
1613626750000|2021-02-18 05:39:10|6448.4|6445.6|6448|6445.2|6448.4|6445.6|6447.4|6444.6|2
1613626760000|2021-02-18 05:39:20|6448.5|6445.7|6448.5|6445.7|6448.5|6445.7|6448.4|6445.6|1
1613626780000|2021-02-18 05:39:40|6448.7|6445.9|6448.7|6445.9|6448.7|6445.9|6448.5|6445.7|2
1613626790000|2021-02-18 05:39:50|6448.5|6445.7|6448.5|6445.7|6448.7|6445.9|6448.5|6445.7|0
1613626800000|2021-02-18 05:40:00|6448.4|6445.6|6448|6445.2|6448.4|6445.6|6447.9|6445.1|1
1613626820000|2021-02-18 05:40:20|6447.9|6445.1|6447.9|6445.1|6447.9|6445.1|6447.9|6445.1|0
1613626830000|2021-02-18 05:40:30|6447.5|6444.7|6447.5|6444.7|6447.5|6444.7|6447.5|6444.7|0
1613626840000|2021-02-18 05:40:40|||||||||1
1613626870000|2021-02-18 05:41:10|6447.7|6444.9|6448.5|6445.7|6448.5|6445.7|6447.7|6444.9|0
1613626900000|2021-02-18 05:41:40|6448.8|6446|6448.7|6445.9|6449.2|6446.4|6448.5|6445.7|7
1613626920000|2021-02-18 05:42:00|6448.5|6445.7|6448.5|6445.7|6448.5|6445.7|6448.5|6445.7|0
1613626950000|2021-02-18 05:42:30|6448.7|6445.9|6448.7|6445.9|6448.7|6445.9|6448.7|6445.9|1
1613626980000|2021-02-18 05:43:00|6448.5|6445.7|6448.5|6445.7|6448.7|6445.9|6448.5|6445.7|1
1613626990000|2021-02-18 05:43:10|6448.7|6445.9|6448.5|6445.7|6448.7|6445.9|6448.5|6445.7|0
1613627000000|2021-02-18 05:43:20|6448.7|6445.9|6450.5|6447.7|6450.7|6447.9|6448.7|6445.9|5
1613627010000|2021-02-18 05:43:30|6450.7|6447.9|6451|6448.2|6451.2|6448.4|6450.5|6447.7|5
1613627020000|2021-02-18 05:43:40|6450.9|6448.1|6450|6447.2|6450.9|6448.1|6449.9|6447.1|2
1613627030000|2021-02-18 05:43:50|6449.9|6447.1|6449.9|6447.1|6450|6447.2|6449.5|6446.7|1
1613627040000|2021-02-18 05:44:00|6449.5|6446.7|6450|6447.2|6450|6447.2|6449.5|6446.7|4
1613627050000|2021-02-18 05:44:10|6449.9|6447.1|6449.5|6446.7|6450|6447.2|6449.5|6446.7|1
1613627070000|2021-02-18 05:44:30|6449.7|6446.9|6450|6447.2|6450.5|6447.7|6449.5|6446.7|4
1613627080000|2021-02-18 05:44:40|6449.9|6447.1|6449.5|6446.7|6449.9|6447.1|6449|6446.2|2
1613627090000|2021-02-18 05:44:50|6449.7|6446.9|6450.2|6447.4|6450.2|6447.4|6449.7|6446.9|0
1613627100000|2021-02-18 05:45:00|6450.5|6447.7|6450|6447.2|6450.5|6447.7|6450|6447.2|3
1613627110000|2021-02-18 05:45:10|6449.9|6447.1|6450|6447.2|6450|6447.2|6449.9|6447.1|0
1613627120000|2021-02-18 05:45:20|6450.2|6447.4|6450.5|6447.7|6450.5|6447.7|6450|6447.2|1
1613627130000|2021-02-18 05:45:30|6450.4|6447.6|6450|6447.2|6450.4|6447.6|6449.5|6446.7|0
1613627140000|2021-02-18 05:45:40|6449.9|6447.1|6449.7|6446.9|6450|6447.2|6449.5|6446.7|0
1613627150000|2021-02-18 05:45:50|6449.5|6446.7|6449.6|6446.8|6450|6447.2|6449.5|6446.7|11
1613627160000|2021-02-18 05:46:00|6449.5|6446.7|6449.1|6446.3|6449.6|6446.8|6449.1|6446.3|1
1613627170000|2021-02-18 05:46:10|6449.5|6446.7|6449.5|6446.7|6449.5|6446.7|6449.5|6446.7|1
1613627190000|2021-02-18 05:46:30|6449.6|6446.8|6449.1|6446.3|6450|6447.2|6449.1|6446.3|2
1613627200000|2021-02-18 05:46:40|6449.6|6446.8|6450|6447.2|6450.1|6447.3|6449.6|6446.8|7
1613627220000|2021-02-18 05:47:00|6449.6|6446.8|6449.6|6446.8|6449.6|6446.8|6449.6|6446.8|0
1613627230000|2021-02-18 05:47:10|6449.5|6446.7|6450.1|6447.3|6450.1|6447.3|6449.5|6446.7|5
1613627240000|2021-02-18 05:47:20|6450|6447.2|6450.1|6447.3|6450.1|6447.3|6450|6447.2|0
1613627250000|2021-02-18 05:47:30|6450.5|6447.7|6450|6447.2|6450.5|6447.7|6450|6447.2|12
1613627260000|2021-02-18 05:47:40|6449.5|6446.7|6450|6447.2|6450.1|6447.3|6449|6446.2|2
1613627270000|2021-02-18 05:47:50|6450.1|6447.3|6451.5|6448.7|6451.5|6448.7|6450.1|6447.3|2
1613627280000|2021-02-18 05:48:00|6451.4|6448.6|6450.5|6447.7|6451.4|6448.6|6450.5|6447.7|0
1613627290000|2021-02-18 05:48:10|6451.4|6448.6|6451|6448.2|6451.4|6448.6|6450.5|6447.7|2
1613627300000|2021-02-18 05:48:20|6451.5|6448.7|6451.5|6448.7|6451.5|6448.7|6450.5|6447.7|100
1613627310000|2021-02-18 05:48:30|6451.4|6448.6|6452.4|6449.6|6452.4|6449.6|6451.4|6448.6|4
1613627320000|2021-02-18 05:48:40|6452.5|6449.7|6452|6449.2|6452.5|6449.7|6452|6449.2|2
1613627330000|2021-02-18 05:48:50|6452.5|6449.7|6452.4|6449.6|6452.5|6449.7|6452|6449.2|0
1613627340000|2021-02-18 05:49:00|6452|6449.2|6451.5|6448.7|6452.4|6449.6|6451.5|6448.7|0
1613627350000|2021-02-18 05:49:10|6451.4|6448.6|6450.5|6447.7|6451.4|6448.6|6450.5|6447.7|1
1613627360000|2021-02-18 05:49:20|||||||||2
1613627370000|2021-02-18 05:49:30|6450.9|6448.1|6450.9|6448.1|6450.9|6448.1|6450.9|6448.1|0
1613627380000|2021-02-18 05:49:40|6450.5|6447.7|6450.5|6447.7|6450.5|6447.7|6450.5|6447.7|0
1613627390000|2021-02-18 05:49:50|6451|6448.2|6448.9|6446.1|6451|6448.2|6448.9|6446.1|8
1613627400000|2021-02-18 05:50:00|6449.3|6446.5|6449.4|6446.6|6449.4|6446.6|6449.3|6446.5|1
1613627410000|2021-02-18 05:50:10|6449.5|6446.7|6450|6447.2|6450|6447.2|6449.5|6446.7|3
1613627430000|2021-02-18 05:50:30|6450.4|6447.6|6450.4|6447.6|6450.4|6447.6|6450.4|6447.6|0
1613627440000|2021-02-18 05:50:40|6450.3|6447.5|6450.4|6447.6|6450.4|6447.6|6449.9|6447.1|0
1613627450000|2021-02-18 05:50:50|6450.2|6447.4|6449.4|6446.6|6450.2|6447.4|6449.4|6446.6|0
1613627460000|2021-02-18 05:51:00|6448.9|6446.1|6448.4|6445.6|6448.9|6446.1|6448.4|6445.6|0
1613627470000|2021-02-18 05:51:10|6448.5|6445.7|6448.5|6445.7|6448.6|6445.8|6448.5|6445.7|0
1613627480000|2021-02-18 05:51:20|6448.6|6445.8|6448.5|6445.7|6449|6446.2|6448.5|6445.7|0
1613627490000|2021-02-18 05:51:30|6448.4|6445.6|6448|6445.2|6448.4|6445.6|6447.9|6445.1|0
1613627500000|2021-02-18 05:51:40|6447.5|6444.7|6448.5|6445.7|6448.5|6445.7|6447.5|6444.7|6
1613627510000|2021-02-18 05:51:50|6448.4|6445.6|6447.5|6444.7|6448.4|6445.6|6447.5|6444.7|0
1613627520000|2021-02-18 05:52:00|6447.6|6444.8|6447.4|6444.6|6447.6|6444.8|6447.4|6444.6|0
1613627530000|2021-02-18 05:52:10|6447|6444.2|6447.1|6444.3|6447.1|6444.3|6447|6444.2|0
1613627540000|2021-02-18 05:52:20|6447.5|6444.7|6447.5|6444.7|6447.5|6444.7|6447.4|6444.6|2
1613627550000|2021-02-18 05:52:30|6448.5|6445.7|6448.4|6445.6|6448.5|6445.7|6448.4|6445.6|5
1613627560000|2021-02-18 05:52:40|6448.5|6445.7|6448.5|6445.7|6448.5|6445.7|6448.4|6445.6|0
1613627570000|2021-02-18 05:52:50|6448.4|6445.6|6448.5|6445.7|6448.5|6445.7|6448.4|6445.6|0
1613627580000|2021-02-18 05:53:00|6448.4|6445.6|6447.5|6444.7|6448.4|6445.6|6447.5|6444.7|1
1613627590000|2021-02-18 05:53:10|6447.6|6444.8|6447.9|6445.1|6448.4|6445.6|6447.5|6444.7|0
1613627600000|2021-02-18 05:53:20|6447.6|6444.8|6447.5|6444.7|6447.6|6444.8|6447.5|6444.7|0
1613627610000|2021-02-18 05:53:30|6447.1|6444.3|6447.4|6444.6|6447.4|6444.6|6447|6444.2|3
1613627620000|2021-02-18 05:53:40|6447.5|6444.7|6447.4|6444.6|6447.5|6444.7|6447.4|6444.6|0
1613627640000|2021-02-18 05:54:00|6447.5|6444.7|6448.4|6445.6|6448.5|6445.7|6447.5|6444.7|103
1613627670000|2021-02-18 05:54:30|6447.9|6445.1|6448.3|6445.5|6448.4|6445.6|6447.9|6445.1|0
1613627680000|2021-02-18 05:54:40|6447.5|6444.7|6446.4|6443.6|6447.5|6444.7|6445.9|6443.1|10
1613627700000|2021-02-18 05:55:00|6446.3|6443.5|6445.5|6442.7|6446.3|6443.5|6445.4|6442.6|2
1613627710000|2021-02-18 05:55:10|6445.4|6442.6|6445.4|6442.6|6445.5|6442.7|6445.4|6442.6|0
1613627720000|2021-02-18 05:55:20|6445.5|6442.7|6445.9|6443.1|6445.9|6443.1|6445|6442.2|0
1613627740000|2021-02-18 05:55:40|6445.6|6442.8|6443.3|6440.5|6445.6|6442.8|6443.1|6440.3|872
1613627750000|2021-02-18 05:55:50|6443.1|6440.3|6441.8|6439|6443.1|6440.3|6441.8|6439|11
1613627760000|2021-02-18 05:56:00|6441.6|6438.8|6443.3|6440.5|6443.3|6440.5|6441.3|6438.5|20
1613627770000|2021-02-18 05:56:10|6443.6|6440.8|6443.3|6440.5|6443.6|6440.8|6443.1|6440.3|2
1613627780000|2021-02-18 05:56:20|6443.1|6440.3|6443.3|6440.5|6443.3|6440.5|6443.1|6440.3|1
1613627800000|2021-02-18 05:56:40|6443.6|6440.8|6443.8|6441|6443.8|6441|6443.6|6440.8|2
1613627810000|2021-02-18 05:56:50|6443.3|6440.5|6443.3|6440.5|6443.8|6441|6443.3|6440.5|0
1613627820000|2021-02-18 05:57:00|6444.3|6441.5|6444.3|6441.5|6444.3|6441.5|6444.1|6441.3|1
1613627830000|2021-02-18 05:57:10|6445.5|6442.7|6447.1|6444.3|6447.3|6444.5|6445.5|6442.7|39
1613627840000|2021-02-18 05:57:20|6447.3|6444.5|6447.1|6444.3|6447.3|6444.5|6447.1|6444.3|2
1613627850000|2021-02-18 05:57:30|6447|6444.2|6446.4|6443.6|6447.3|6444.5|6446.3|6443.5|0
1613627860000|2021-02-18 05:57:40|6446.3|6443.5|6447.3|6444.5|6447.3|6444.5|6446.3|6443.5|1
1613627870000|2021-02-18 05:57:50|6447.1|6444.3|6446.3|6443.5|6447.3|6444.5|6446.3|6443.5|1
1613627880000|2021-02-18 05:58:00|6446.4|6443.6|6446.3|6443.5|6446.6|6443.8|6446.3|6443.5|0
1613627890000|2021-02-18 05:58:10|6446.4|6443.6|6446.6|6443.8|6446.8|6444|6446.3|6443.5|2
1613627910000|2021-02-18 05:58:30|6446.3|6443.5|6446.8|6444|6446.8|6444|6446.3|6443.5|1
1613627920000|2021-02-18 05:58:40|6447.1|6444.3|6447.3|6444.5|6447.3|6444.5|6447.1|6444.3|0
1613627930000|2021-02-18 05:58:50|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|0
1613627970000|2021-02-18 05:59:30|6447|6444.2|6447.1|6444.3|6447.1|6444.3|6446.1|6443.3|2
1613627980000|2021-02-18 05:59:40|6447.3|6444.5|6447.1|6444.3|6447.6|6444.8|6447.1|6444.3|0
1613627990000|2021-02-18 05:59:50|6447.3|6444.5|6447.1|6444.3|6447.3|6444.5|6447.1|6444.3|0
1613628000000|2021-02-18 06:00:00|6446.3|6443.5|6444.3|6441.5|6446.3|6443.5|6444.3|6441.5|1
1613628010000|2021-02-18 06:00:10|6443.8|6441|6442.1|6439.3|6443.8|6441|6442.1|6439.3|149
1613628020000|2021-02-18 06:00:20|6442.3|6439.5|6443.6|6440.8|6443.8|6441|6442.3|6439.5|0
1613628030000|2021-02-18 06:00:30|6443.3|6440.5|6444|6441.2|6444.1|6441.3|6442.6|6439.8|70
1613628040000|2021-02-18 06:00:40|6444.1|6441.3|6443.6|6440.8|6444.1|6441.3|6443.6|6440.8|0
1613628050000|2021-02-18 06:00:50|6444.1|6441.3|6444|6441.2|6444.1|6441.3|6444|6441.2|0
1613628060000|2021-02-18 06:01:00|6444.1|6441.3|6445.6|6442.8|6445.6|6442.8|6444.1|6441.3|5
1613628070000|2021-02-18 06:01:10|6446|6443.2|6447|6444.2|6447|6444.2|6446|6443.2|73
1613628080000|2021-02-18 06:01:20|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|2
1613628090000|2021-02-18 06:01:30|6446.6|6443.8|6446.1|6443.3|6446.6|6443.8|6446.1|6443.3|0
1613628100000|2021-02-18 06:01:40|6445.9|6443.1|6445.3|6442.5|6446.4|6443.6|6445.3|6442.5|0
1613628110000|2021-02-18 06:01:50|6445.1|6442.3|6446.1|6443.3|6446.4|6443.6|6445.1|6442.3|3
1613628120000|2021-02-18 06:02:00|6446.3|6443.5|6446.9|6444.1|6446.9|6444.1|6446.3|6443.5|0
1613628130000|2021-02-18 06:02:10|6447.6|6444.8|6449.3|6446.5|6449.8|6447|6447.6|6444.8|28
1613628140000|2021-02-18 06:02:20|6449.4|6446.6|6450.1|6447.3|6450.3|6447.5|6449.4|6446.6|0
1613628150000|2021-02-18 06:02:30|6449.4|6446.6|6449.1|6446.3|6449.4|6446.6|6449.1|6446.3|0
1613628160000|2021-02-18 06:02:40|6448.6|6445.8|6448.5|6445.7|6448.6|6445.8|6448.1|6445.3|3
1613628170000|2021-02-18 06:02:50|6448.8|6446|6449.4|6446.6|6449.4|6446.6|6448.8|6446|0
1613628190000|2021-02-18 06:03:10|6449.3|6446.5|6449.8|6447|6449.8|6447|6449.3|6446.5|2
1613628200000|2021-02-18 06:03:20|6449.9|6447.1|6449.8|6447|6449.9|6447.1|6449.8|6447|0
1613628210000|2021-02-18 06:03:30|6449.2|6446.4|6449.2|6446.4|6449.2|6446.4|6449.2|6446.4|0
1613628220000|2021-02-18 06:03:40|6449.4|6446.6|6449.6|6446.8|6449.7|6446.9|6449.4|6446.6|0
1613628230000|2021-02-18 06:03:50|6450.2|6447.4|6450.1|6447.3|6450.2|6447.4|6450.1|6447.3|2
1613628240000|2021-02-18 06:04:00|6450.2|6447.4|6449.7|6446.9|6450.2|6447.4|6449.7|6446.9|1
1613628250000|2021-02-18 06:04:10|6450.1|6447.3|6450.1|6447.3|6450.1|6447.3|6450.1|6447.3|0
1613628260000|2021-02-18 06:04:20|6450|6447.2|6449.6|6446.8|6450|6447.2|6449.6|6446.8|0
1613628270000|2021-02-18 06:04:30|6449.5|6446.7|6449.4|6446.6|6449.5|6446.7|6448.7|6445.9|2
1613628280000|2021-02-18 06:04:40|6450.2|6447.4|6450.2|6447.4|6450.2|6447.4|6450.2|6447.4|0
1613628300000|2021-02-18 06:05:00|6450|6447.2|6448.7|6445.9|6450|6447.2|6448.6|6445.8|2
1613628310000|2021-02-18 06:05:10|6448.2|6445.4|6447.7|6444.9|6448.4|6445.6|6447.7|6444.9|0
1613628320000|2021-02-18 06:05:20|6447.2|6444.4|6447.2|6444.4|6447.4|6444.6|6447.2|6444.4|1
1613628330000|2021-02-18 06:05:30|||||||||2
1613628350000|2021-02-18 06:05:50|6447|6444.2|6446.1|6443.3|6447|6444.2|6446.1|6443.3|2
1613628360000|2021-02-18 06:06:00|6445.7|6442.9|6444.7|6441.9|6445.7|6442.9|6444.2|6441.4|2
1613628370000|2021-02-18 06:06:10|6445.1|6442.3|6445.4|6442.6|6445.9|6443.1|6445.1|6442.3|2
1613628380000|2021-02-18 06:06:20|6445.2|6442.4|6445.7|6442.9|6445.9|6443.1|6445.2|6442.4|0
1613628410000|2021-02-18 06:06:50|6445.2|6442.4|6444.7|6441.9|6445.4|6442.6|6444.7|6441.9|0
1613628420000|2021-02-18 06:07:00|6445.2|6442.4|6445.1|6442.3|6445.2|6442.4|6444.7|6441.9|0
1613628430000|2021-02-18 06:07:10|6444.2|6441.4|6444.1|6441.3|6444.4|6441.6|6444.1|6441.3|2
1613628440000|2021-02-18 06:07:20|6444.9|6442.1|6444.2|6441.4|6444.9|6442.1|6444.2|6441.4|2
1613628450000|2021-02-18 06:07:30|6444.4|6441.6|6445.2|6442.4|6445.2|6442.4|6444.4|6441.6|1
1613628460000|2021-02-18 06:07:40|6445.7|6442.9|6446.1|6443.3|6446.1|6443.3|6445.7|6442.9|1
1613628470000|2021-02-18 06:07:50|6446.2|6443.4|6446.1|6443.3|6446.2|6443.4|6446.1|6443.3|0
1613628480000|2021-02-18 06:08:00|6446.2|6443.4|6446.2|6443.4|6446.2|6443.4|6446.1|6443.3|4
1613628490000|2021-02-18 06:08:10|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|1
1613628500000|2021-02-18 06:08:20|6446.2|6443.4|6446.2|6443.4|6446.2|6443.4|6446.2|6443.4|0
1613628510000|2021-02-18 06:08:30|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|0
1613628520000|2021-02-18 06:08:40|6446.2|6443.4|6446.1|6443.3|6446.2|6443.4|6446.1|6443.3|0
1613628530000|2021-02-18 06:08:50|6446.2|6443.4|6446.2|6443.4|6446.2|6443.4|6446.2|6443.4|0
1613628540000|2021-02-18 06:09:00|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|0
1613628550000|2021-02-18 06:09:10|6446.2|6443.4|6446.2|6443.4|6446.2|6443.4|6446.1|6443.3|0
1613628560000|2021-02-18 06:09:20|6446.6|6443.8|6447.1|6444.3|6447.5|6444.7|6446.6|6443.8|3
1613628570000|2021-02-18 06:09:30|6447.2|6444.4|6447.2|6444.4|6447.2|6444.4|6447.2|6444.4|0
1613628580000|2021-02-18 06:09:40|6446.9|6444.1|6446.2|6443.4|6446.9|6444.1|6446.2|6443.4|1
1613628590000|2021-02-18 06:09:50|6447.2|6444.4|6446.4|6443.6|6447.2|6444.4|6446.4|6443.6|1
1613628600000|2021-02-18 06:10:00|6446.2|6443.4|6446.1|6443.3|6446.4|6443.6|6445.6|6442.8|2
1613628610000|2021-02-18 06:10:10|6445.6|6442.8|6445.6|6442.8|6445.6|6442.8|6445.6|6442.8|0
1613628620000|2021-02-18 06:10:20|6446.2|6443.4|6445.1|6442.3|6446.2|6443.4|6445.1|6442.3|12
1613628630000|2021-02-18 06:10:30|6445.2|6442.4|6445.2|6442.4|6445.2|6442.4|6445.2|6442.4|0
1613628640000|2021-02-18 06:10:40|6445.7|6442.9|6445.6|6442.8|6446.2|6443.4|6445.6|6442.8|1
1613628650000|2021-02-18 06:10:50|6445.7|6442.9|6446.1|6443.3|6446.1|6443.3|6445.6|6442.8|6
1613628660000|2021-02-18 06:11:00|6445.6|6442.8|6445.6|6442.8|6445.6|6442.8|6445.6|6442.8|0
1613628680000|2021-02-18 06:11:20|6445.2|6442.4|6444.1|6441.3|6445.2|6442.4|6443.6|6440.8|26
1613628720000|2021-02-18 06:12:00|6444.6|6441.8|6444.6|6441.8|6444.6|6441.8|6444.6|6441.8|0
1613628730000|2021-02-18 06:12:10|6444.4|6441.6|6444.1|6441.3|6444.6|6441.8|6443.7|6440.9|3
1613628740000|2021-02-18 06:12:20|6444.2|6441.4|6444.1|6441.3|6446|6443.2|6444|6441.2|14
1613628750000|2021-02-18 06:12:30|6444.2|6441.4|6444.5|6441.7|6445.1|6442.3|6444.2|6441.4|0
1613628760000|2021-02-18 06:12:40|6445.1|6442.3|6444.5|6441.7|6445.1|6442.3|6444.5|6441.7|3
1613628780000|2021-02-18 06:13:00|6444.1|6441.3|6444.1|6441.3|6444.2|6441.4|6444|6441.2|53
1613628790000|2021-02-18 06:13:10|6444|6441.2|6443.6|6440.8|6444|6441.2|6443.4|6440.6|2
1613628800000|2021-02-18 06:13:20|6443.1|6440.3|6443.1|6440.3|6443.6|6440.8|6443.1|6440.3|4
1613628810000|2021-02-18 06:13:30|6443.6|6440.8|6443.6|6440.8|6443.6|6440.8|6443.1|6440.3|3
1613628820000|2021-02-18 06:13:40|6443.2|6440.4|6443|6440.2|6443.5|6440.7|6443|6440.2|17
1613628830000|2021-02-18 06:13:50|||||||||2
1613628850000|2021-02-18 06:14:10|6442.9|6440.1|6443|6440.2|6443|6440.2|6442.9|6440.1|4
1613628860000|2021-02-18 06:14:20|6442.6|6439.8|6442.9|6440.1|6443|6440.2|6442.5|6439.7|2
1613628870000|2021-02-18 06:14:30|6443|6440.2|6443|6440.2|6443|6440.2|6442.9|6440.1|1
1613628880000|2021-02-18 06:14:40|6442.9|6440.1|6442.9|6440.1|6443|6440.2|6442.9|6440.1|0
1613628890000|2021-02-18 06:14:50|6443|6440.2|6443|6440.2|6443|6440.2|6443|6440.2|3
1613628900000|2021-02-18 06:15:00|6443.4|6440.6|6443.9|6441.1|6444|6441.2|6443.4|6440.6|10
1613628910000|2021-02-18 06:15:10|6444|6441.2|6445.1|6442.3|6445.1|6442.3|6443.9|6441.1|24
1613628920000|2021-02-18 06:15:20|6445|6442.2|6445|6442.2|6445.1|6442.3|6444.5|6441.7|15
1613628930000|2021-02-18 06:15:30|6445.6|6442.8|6444.6|6441.8|6445.6|6442.8|6444.6|6441.8|7
1613628940000|2021-02-18 06:15:40|6445.6|6442.8|6444.8|6442|6445.6|6442.8|6444.6|6441.8|7
1613628950000|2021-02-18 06:15:50|6445.1|6442.3|6446.7|6443.9|6446.7|6443.9|6445.1|6442.3|22
1613628960000|2021-02-18 06:16:00|6447.1|6444.3|6447.1|6444.3|6447.6|6444.8|6446.6|6443.8|2
1613628970000|2021-02-18 06:16:10|6447.6|6444.8|6447.6|6444.8|6447.6|6444.8|6447.5|6444.7|0
1613628980000|2021-02-18 06:16:20|6447.2|6444.4|6447.7|6444.9|6447.7|6444.9|6447.2|6444.4|3
1613628990000|2021-02-18 06:16:30|6448.1|6445.3|6447.6|6444.8|6448.2|6445.4|6447.6|6444.8|0
1613629000000|2021-02-18 06:16:40|6447.2|6444.4|6448.1|6445.3|6448.2|6445.4|6447.2|6444.4|0
1613629010000|2021-02-18 06:16:50|6447.7|6444.9|6447.2|6444.4|6448|6445.2|6447.2|6444.4|4
1613629020000|2021-02-18 06:17:00|6446.3|6443.5|6445.7|6442.9|6446.3|6443.5|6445.6|6442.8|1
1613629030000|2021-02-18 06:17:10|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|0
1613629040000|2021-02-18 06:17:20|||||||||1
1613629080000|2021-02-18 06:18:00|6446.8|6444|6448.1|6445.3|6448.1|6445.3|6446.8|6444|2
1613629090000|2021-02-18 06:18:10|6448|6445.2|6447.7|6444.9|6448|6445.2|6447.6|6444.8|0
1613629100000|2021-02-18 06:18:20|6447.6|6444.8|6448.1|6445.3|6448.1|6445.3|6447.6|6444.8|6
1613629110000|2021-02-18 06:18:30|6447.6|6444.8|6447.2|6444.4|6447.6|6444.8|6447.2|6444.4|9
1613629120000|2021-02-18 06:18:40|6447.6|6444.8|6447.2|6444.4|6447.6|6444.8|6447.2|6444.4|2
1613629130000|2021-02-18 06:18:50|||||||||2
1613629140000|2021-02-18 06:19:00|6447.7|6444.9|6447.7|6444.9|6447.7|6444.9|6447.7|6444.9|0
1613629150000|2021-02-18 06:19:10|6447.3|6444.5|6447.2|6444.4|6447.6|6444.8|6447.2|6444.4|0
1613629170000|2021-02-18 06:19:30|6447.1|6444.3|6447|6444.2|6447.1|6444.3|6447|6444.2|2
1613629180000|2021-02-18 06:19:40|6446.2|6443.4|6443.3|6440.5|6446.2|6443.4|6443.2|6440.4|27
1613629190000|2021-02-18 06:19:50|6443.2|6440.4|6443.2|6440.4|6443.7|6440.9|6442.7|6439.9|14
1613629200000|2021-02-18 06:20:00|6442.3|6439.5|6442.2|6439.4|6442.3|6439.5|6442.2|6439.4|6
1613629210000|2021-02-18 06:20:10|6441.1|6438.3|6441.1|6438.3|6441.6|6438.8|6441.1|6438.3|83
1613629220000|2021-02-18 06:20:20|6441|6438.2|6441|6438.2|6441.1|6438.3|6440.6|6437.8|16
1613629230000|2021-02-18 06:20:30|6440.6|6437.8|6441.9|6439.1|6442|6439.2|6440.6|6437.8|65
1613629240000|2021-02-18 06:20:40|6441.6|6438.8|6442.5|6439.7|6442.5|6439.7|6441.6|6438.8|0
1613629250000|2021-02-18 06:20:50|6441.5|6438.7|6442.1|6439.3|6442.1|6439.3|6441.5|6438.7|1
1613629260000|2021-02-18 06:21:00|6442|6439.2|6442|6439.2|6442.1|6439.3|6442|6439.2|3
1613629270000|2021-02-18 06:21:10|||||||||1
1613629280000|2021-02-18 06:21:20|||||||||15
1613629290000|2021-02-18 06:21:30|6442.1|6439.3|6442|6439.2|6442.1|6439.3|6442|6439.2|2
1613629300000|2021-02-18 06:21:40|6442.1|6439.3|6443.9|6441.1|6443.9|6441.1|6442.1|6439.3|3
1613629310000|2021-02-18 06:21:50|6443.8|6441|6445|6442.2|6445|6442.2|6443.8|6441|5
1613629320000|2021-02-18 06:22:00|6444.5|6441.7|6444.5|6441.7|6444.5|6441.7|6444.5|6441.7|1
1613629330000|2021-02-18 06:22:10|6445|6442.2|6445.5|6442.7|6445.5|6442.7|6445|6442.2|5
1613629340000|2021-02-18 06:22:20|6446|6443.2|6446.1|6443.3|6446.1|6443.3|6445.8|6443|2
1613629350000|2021-02-18 06:22:30|6446.5|6443.7|6444.6|6441.8|6447|6444.2|6444.6|6441.8|6
1613629360000|2021-02-18 06:22:40|6443.6|6440.8|6445.1|6442.3|6445.1|6442.3|6443.6|6440.8|17
1613629370000|2021-02-18 06:22:50|6444.3|6441.5|6444.5|6441.7|6444.6|6441.8|6444.1|6441.3|5
1613629380000|2021-02-18 06:23:00|6444.1|6441.3|6445.1|6442.3|6445.6|6442.8|6444.1|6441.3|1
1613629390000|2021-02-18 06:23:10|6445|6442.2|6444.1|6441.3|6445.1|6442.3|6444.1|6441.3|13
1613629400000|2021-02-18 06:23:20|6444.2|6441.4|6445.1|6442.3|6445.1|6442.3|6444.1|6441.3|5
1613629410000|2021-02-18 06:23:30|6445|6442.2|6445.1|6442.3|6445.1|6442.3|6445|6442.2|1
1613629420000|2021-02-18 06:23:40|6444.6|6441.8|6445.1|6442.3|6445.1|6442.3|6444.6|6441.8|0
1613629440000|2021-02-18 06:24:00|6444.5|6441.7|6445|6442.2|6445|6442.2|6444.5|6441.7|2
1613629450000|2021-02-18 06:24:10|6444.8|6442|6444.8|6442|6444.8|6442|6444.8|6442|1
1613629460000|2021-02-18 06:24:20|6445|6442.2|6445|6442.2|6445|6442.2|6445|6442.2|0
1613629470000|2021-02-18 06:24:30|6444.8|6442|6445|6442.2|6445|6442.2|6444.8|6442|0
1613629480000|2021-02-18 06:24:40|6444.8|6442|6444.8|6442|6444.8|6442|6444.8|6442|0
1613629500000|2021-02-18 06:25:00|6444.1|6441.3|6444.1|6441.3|6444.1|6441.3|6444.1|6441.3|1
1613629510000|2021-02-18 06:25:10|6445|6442.2|6446.3|6443.5|6446.3|6443.5|6445|6442.2|2
1613629520000|2021-02-18 06:25:20|6446.1|6443.3|6447|6444.2|6447.5|6444.7|6446.1|6443.3|5
1613629530000|2021-02-18 06:25:30|6447.1|6444.3|6446.6|6443.8|6447.1|6444.3|6446.6|6443.8|4
1613629540000|2021-02-18 06:25:40|6447|6444.2|6447.1|6444.3|6447.6|6444.8|6447|6444.2|3
1613629550000|2021-02-18 06:25:50|6447.2|6444.4|6449.8|6447|6449.8|6447|6447.2|6444.4|1
1613629560000|2021-02-18 06:26:00|6450|6447.2|6449.3|6446.5|6450|6447.2|6449.3|6446.5|0
1613629570000|2021-02-18 06:26:10|6449.6|6446.8|6449.8|6447|6449.8|6447|6449.6|6446.8|2
1613629580000|2021-02-18 06:26:20|6450|6447.2|6449.8|6447|6450|6447.2|6449.8|6447|1
1613629590000|2021-02-18 06:26:30|6449.5|6446.7|6449.8|6447|6449.8|6447|6449.5|6446.7|2
1613629600000|2021-02-18 06:26:40|6449.1|6446.3|6449|6446.2|6449.1|6446.3|6449|6446.2|28
1613629610000|2021-02-18 06:26:50|6449.1|6446.3|6449|6446.2|6449.1|6446.3|6449|6446.2|1
1613629620000|2021-02-18 06:27:00|6448.6|6445.8|6448.1|6445.3|6448.6|6445.8|6448.1|6445.3|2
1613629630000|2021-02-18 06:27:10|6448.2|6445.4|6448.6|6445.8|6448.6|6445.8|6448|6445.2|4
1613629640000|2021-02-18 06:27:20|6449|6446.2|6449.1|6446.3|6449.1|6446.3|6449|6446.2|1
1613629650000|2021-02-18 06:27:30|6450.5|6447.7|6449.6|6446.8|6450.5|6447.7|6449.6|6446.8|10
1613629660000|2021-02-18 06:27:40|6450|6447.2|6450|6447.2|6450.1|6447.3|6450|6447.2|2
1613629670000|2021-02-18 06:27:50|6450.1|6447.3|6450.1|6447.3|6450.1|6447.3|6450|6447.2|2
1613629680000|2021-02-18 06:28:00|6450|6447.2|6450|6447.2|6450|6447.2|6450|6447.2|0
1613629700000|2021-02-18 06:28:20|6450.6|6447.8|6450.5|6447.7|6450.6|6447.8|6450.5|6447.7|9
1613629710000|2021-02-18 06:28:30|6450.1|6447.3|6451.1|6448.3|6451.1|6448.3|6450.1|6447.3|16
1613629720000|2021-02-18 06:28:40|6451.2|6448.4|6451.1|6448.3|6451.6|6448.8|6451.1|6448.3|15
1613629730000|2021-02-18 06:28:50|6451.3|6448.5|6452.5|6449.7|6452.5|6449.7|6451.3|6448.5|0
1613629740000|2021-02-18 06:29:00|6452.1|6449.3|6452.1|6449.3|6452.6|6449.8|6451.1|6448.3|16
1613629750000|2021-02-18 06:29:10|6452|6449.2|6451.6|6448.8|6452.1|6449.3|6451.6|6448.8|5
1613629760000|2021-02-18 06:29:20|||||||||1
1613629770000|2021-02-18 06:29:30|6450.6|6447.8|6450.1|6447.3|6450.6|6447.8|6450.1|6447.3|12
1613629780000|2021-02-18 06:29:40|6450.6|6447.8|6450.1|6447.3|6451|6448.2|6450|6447.2|2
1613629790000|2021-02-18 06:29:50|6450|6447.2|6451|6448.2|6451|6448.2|6450|6447.2|1
1613629800000|2021-02-18 06:30:00|6450.8|6448|6450.6|6447.8|6450.8|6448|6450.6|6447.8|3
1613629810000|2021-02-18 06:30:10|||||||||2
1613629830000|2021-02-18 06:30:30|||||||||1
1613629840000|2021-02-18 06:30:40|6452.5|6449.7|6452.5|6449.7|6452.5|6449.7|6452.5|6449.7|9
1613629850000|2021-02-18 06:30:50|6452|6449.2|6452|6449.2|6452.5|6449.7|6452|6449.2|2
1613629860000|2021-02-18 06:31:00|6451.5|6448.7|6451|6448.2|6451.5|6448.7|6450.6|6447.8|1
1613629870000|2021-02-18 06:31:10|6451.1|6448.3|6452|6449.2|6452|6449.2|6450.8|6448|8
1613629880000|2021-02-18 06:31:20|6451.6|6448.8|6451.6|6448.8|6451.6|6448.8|6451.6|6448.8|2
1613629890000|2021-02-18 06:31:30|6451.3|6448.5|6450.4|6447.6|6451.3|6448.5|6450.4|6447.6|0
1613629900000|2021-02-18 06:31:40|6449.9|6447.1|6450.1|6447.3|6450.1|6447.3|6449.9|6447.1|0
1613629920000|2021-02-18 06:32:00|6449.9|6447.1|6448.9|6446.1|6449.9|6447.1|6448.8|6446|2
1613629930000|2021-02-18 06:32:10|6448.8|6446|6448.8|6446|6448.8|6446|6448.8|6446|0
1613629940000|2021-02-18 06:32:20|6448.9|6446.1|6449.4|6446.6|6449.4|6446.6|6448.8|6446|4
1613629950000|2021-02-18 06:32:30|6449.1|6446.3|6449.4|6446.6|6449.4|6446.6|6449.1|6446.3|2
1613629960000|2021-02-18 06:32:40|6449.1|6446.3|6450.1|6447.3|6450.1|6447.3|6449.1|6446.3|3
1613629970000|2021-02-18 06:32:50|6449.6|6446.8|6450.1|6447.3|6450.1|6447.3|6449.6|6446.8|2
1613629980000|2021-02-18 06:33:00|6449.9|6447.1|6449.9|6447.1|6450.1|6447.3|6449.9|6447.1|0
1613629990000|2021-02-18 06:33:10|6450.1|6447.3|6449.1|6446.3|6450.6|6447.8|6449.1|6446.3|18
1613630000000|2021-02-18 06:33:20|6449.2|6446.4|6450.6|6447.8|6450.6|6447.8|6449.2|6446.4|10
1613630010000|2021-02-18 06:33:30|6450.4|6447.6|6450.1|6447.3|6450.6|6447.8|6450.1|6447.3|5
1613630020000|2021-02-18 06:33:40|6449.6|6446.8|6450.1|6447.3|6450.1|6447.3|6449.4|6446.6|0
1613630030000|2021-02-18 06:33:50|6449.8|6447|6449.4|6446.6|6449.8|6447|6449.4|6446.6|0
1613630040000|2021-02-18 06:34:00|6449.6|6446.8|6445.7|6442.9|6449.8|6447|6444.3|6441.5|1374
1613630050000|2021-02-18 06:34:10|6445.8|6443|6445.7|6442.9|6445.8|6443|6445.7|6442.9|11
1613630070000|2021-02-18 06:34:30|6445.6|6442.8|6445.7|6442.9|6445.7|6442.9|6445.6|6442.8|0
1613630080000|2021-02-18 06:34:40|6446.3|6443.5|6446.1|6443.3|6446.3|6443.5|6446.1|6443.3|7
1613630090000|2021-02-18 06:34:50|6445.7|6442.9|6445.8|6443|6445.8|6443|6445.7|6442.9|6
1613630100000|2021-02-18 06:35:00|6446.3|6443.5|6446.7|6443.9|6446.8|6444|6446.3|6443.5|6
1613630110000|2021-02-18 06:35:10|6446.2|6443.4|6446.8|6444|6446.8|6444|6446.2|6443.4|1
1613630120000|2021-02-18 06:35:20|6446.9|6444.1|6447.8|6445|6448.3|6445.5|6446.9|6444.1|14
1613630130000|2021-02-18 06:35:30|6447.7|6444.9|6447.7|6444.9|6447.7|6444.9|6447.7|6444.9|1
1613630140000|2021-02-18 06:35:40|6447.3|6444.5|6445.7|6442.9|6447.3|6444.5|6445.6|6442.8|23
1613630150000|2021-02-18 06:35:50|6445.6|6442.8|6445.7|6442.9|6445.7|6442.9|6445.6|6442.8|0
1613630160000|2021-02-18 06:36:00|6445.3|6442.5|6445.3|6442.5|6445.3|6442.5|6445.3|6442.5|4
1613630170000|2021-02-18 06:36:10|6444.7|6441.9|6445.3|6442.5|6445.3|6442.5|6444.7|6441.9|12
1613630180000|2021-02-18 06:36:20|6445.7|6442.9|6445.3|6442.5|6445.7|6442.9|6444.8|6442|7
1613630200000|2021-02-18 06:36:40|6445.7|6442.9|6445.7|6442.9|6446.3|6443.5|6445.3|6442.5|20
1613630210000|2021-02-18 06:36:50|6445.8|6443|6444.8|6442|6445.8|6443|6444.8|6442|12
1613630220000|2021-02-18 06:37:00|6444.3|6441.5|6443.8|6441|6444.3|6441.5|6443.8|6441|1
1613630250000|2021-02-18 06:37:30|6443.6|6440.8|6442.3|6439.5|6443.6|6440.8|6442.3|6439.5|13
1613630260000|2021-02-18 06:37:40|6441.9|6439.1|6441.8|6439|6442.3|6439.5|6441.7|6438.9|4
1613630270000|2021-02-18 06:37:50|6441.9|6439.1|6442.3|6439.5|6442.3|6439.5|6441.9|6439.1|9
1613630280000|2021-02-18 06:38:00|6442.9|6440.1|6442.3|6439.5|6442.9|6440.1|6441.8|6439|12
1613630290000|2021-02-18 06:38:10|6442.4|6439.6|6441.6|6438.8|6442.8|6440|6440.7|6437.9|748
1613630300000|2021-02-18 06:38:20|6440.7|6437.9|6440.8|6438|6441.1|6438.3|6440.7|6437.9|19
1613630310000|2021-02-18 06:38:30|6441.7|6438.9|6440.6|6437.8|6441.7|6438.9|6440.1|6437.3|61
1613630320000|2021-02-18 06:38:40|6441.1|6438.3|6440.6|6437.8|6441.1|6438.3|6440.2|6437.4|2
1613630330000|2021-02-18 06:38:50|6441.1|6438.3|6441|6438.2|6441.3|6438.5|6440.1|6437.3|22
1613630340000|2021-02-18 06:39:00|6440.6|6437.8|6440.6|6437.8|6441|6438.2|6439.7|6436.9|11
1613630350000|2021-02-18 06:39:10|6441.3|6438.5|6443.5|6440.7|6443.5|6440.7|6441.3|6438.5|39
1613630360000|2021-02-18 06:39:20|6443.3|6440.5|6440.3|6437.5|6444|6441.2|6440.3|6437.5|23
1613630370000|2021-02-18 06:39:30|6440.5|6437.7|6441.1|6438.3|6441.1|6438.3|6439.5|6436.7|3
1613630380000|2021-02-18 06:39:40|6440.5|6437.7|6440|6437.2|6440.5|6437.7|6439.6|6436.8|3
1613630390000|2021-02-18 06:39:50|6440.1|6437.3|6440.5|6437.7|6440.5|6437.7|6440.1|6437.3|2
1613630400000|2021-02-18 06:40:00|6440.1|6437.3|6440.1|6437.3|6440.1|6437.3|6440.1|6437.3|0
1613630410000|2021-02-18 06:40:10|6440.2|6437.4|6440.3|6437.5|6441.3|6438.5|6440|6437.2|27
1613630420000|2021-02-18 06:40:20|6439.5|6436.7|6439.6|6436.8|6439.6|6436.8|6439.5|6436.7|1
1613630430000|2021-02-18 06:40:30|6440|6437.2|6437.8|6435|6440|6437.2|6437.5|6434.7|36
1613630440000|2021-02-18 06:40:40|6437.5|6434.7|6438.3|6435.5|6438.6|6435.8|6437.5|6434.7|48
1613630450000|2021-02-18 06:40:50|6437.6|6434.8|6437.3|6434.5|6437.6|6434.8|6437.3|6434.5|52
1613630460000|2021-02-18 06:41:00|6436.9|6434.1|6436.1|6433.3|6437.8|6435|6436.1|6433.3|32
1613630470000|2021-02-18 06:41:10|||||||||100
1613630480000|2021-02-18 06:41:20|6435.8|6433|6433.4|6430.6|6435.8|6433|6433.4|6430.6|36
1613630490000|2021-02-18 06:41:30|6433.8|6431|6432.1|6429.3|6434.3|6431.5|6431.6|6428.8|147
1613630500000|2021-02-18 06:41:40|6431.2|6428.4|6427.9|6425.1|6431.8|6429|6426.9|6424.1|77
1613630510000|2021-02-18 06:41:50|6428.4|6425.6|6429.3|6426.5|6429.4|6426.6|6427.4|6424.6|83
1613630520000|2021-02-18 06:42:00|6430.1|6427.3|6430.3|6427.5|6430.4|6427.6|6430.1|6427.3|4
1613630530000|2021-02-18 06:42:10|6430.4|6427.6|6430.9|6428.1|6430.9|6428.1|6430.3|6427.5|2
1613630540000|2021-02-18 06:42:20|6431.3|6428.5|6428.9|6426.1|6431.3|6428.5|6428.9|6426.1|35
1613630550000|2021-02-18 06:42:30|6429.3|6426.5|6427.9|6425.1|6429.3|6426.5|6427.9|6425.1|2
1613630560000|2021-02-18 06:42:40|||||||||1
1613630570000|2021-02-18 06:42:50|6429.4|6426.6|6427.3|6424.5|6429.4|6426.6|6427.3|6424.5|71
1613630580000|2021-02-18 06:43:00|6426.9|6424.1|6426.9|6424.1|6426.9|6424.1|6426.8|6424|6
1613630590000|2021-02-18 06:43:10|6427.4|6424.6|6427.3|6424.5|6427.4|6424.6|6427.3|6424.5|4
1613630600000|2021-02-18 06:43:20|6427.2|6424.4|6426.6|6423.8|6427.2|6424.4|6426.4|6423.6|1
1613630610000|2021-02-18 06:43:30|6426.9|6424.1|6426.9|6424.1|6426.9|6424.1|6426.9|6424.1|1
1613630620000|2021-02-18 06:43:40|6427.4|6424.6|6427.8|6425|6428.8|6426|6427.4|6424.6|42
1613630630000|2021-02-18 06:43:50|6428.3|6425.5|6428.4|6425.6|6428.4|6425.6|6427.8|6425|5
1613630640000|2021-02-18 06:44:00|6429.4|6426.6|6429.3|6426.5|6429.4|6426.6|6428.6|6425.8|15
1613630650000|2021-02-18 06:44:10|6428.6|6425.8|6428.6|6425.8|6428.6|6425.8|6428.6|6425.8|0
1613630660000|2021-02-18 06:44:20|6429.4|6426.6|6430.4|6427.6|6430.4|6427.6|6429.3|6426.5|9
1613630680000|2021-02-18 06:44:40|6430.8|6428|6431.3|6428.5|6431.4|6428.6|6430.4|6427.6|8
1613630690000|2021-02-18 06:44:50|6431.4|6428.6|6431.4|6428.6|6431.4|6428.6|6431.4|6428.6|0
1613630700000|2021-02-18 06:45:00|6431.3|6428.5|6431.3|6428.5|6431.3|6428.5|6431.3|6428.5|0
1613630730000|2021-02-18 06:45:30|||||||||1
1613630760000|2021-02-18 06:46:00|6431.4|6428.6|6431.3|6428.5|6431.4|6428.6|6431.3|6428.5|22
1613630770000|2021-02-18 06:46:10|||||||||6
1613630780000|2021-02-18 06:46:20|6430.6|6427.8|6429.4|6426.6|6430.6|6427.8|6428.7|6425.9|10
1613630790000|2021-02-18 06:46:30|6429.1|6426.3|6428.6|6425.8|6429.1|6426.3|6428.6|6425.8|2
1613630800000|2021-02-18 06:46:40|||||||||1
1613630810000|2021-02-18 06:46:50|6430.8|6428|6431.8|6429|6431.8|6429|6430.8|6428|26
1613630820000|2021-02-18 06:47:00|6429.9|6427.1|6429.8|6427|6429.9|6427.1|6429.8|6427|9
1613630830000|2021-02-18 06:47:10|6429.7|6426.9|6429.3|6426.5|6429.8|6427|6429.3|6426.5|13
1613630840000|2021-02-18 06:47:20|6430.3|6427.5|6430.3|6427.5|6431.3|6428.5|6429.8|6427|15
1613630870000|2021-02-18 06:47:50|6430.2|6427.4|6430.1|6427.3|6430.6|6427.8|6429.9|6427.1|4
1613630880000|2021-02-18 06:48:00|6429.7|6426.9|6429.2|6426.4|6429.7|6426.9|6429.2|6426.4|3
1613630890000|2021-02-18 06:48:10|6428.8|6426|6428.3|6425.5|6428.8|6426|6427.8|6425|3
1613630900000|2021-02-18 06:48:20|||||||||1
1613630910000|2021-02-18 06:48:30|6428.7|6425.9|6427.8|6425|6428.7|6425.9|6427.8|6425|0
1613630920000|2021-02-18 06:48:40|6427.7|6424.9|6426.8|6424|6427.7|6424.9|6426.8|6424|3
1613630940000|2021-02-18 06:49:00|6427.6|6424.8|6427.3|6424.5|6427.6|6424.8|6427.2|6424.4|8
1613630950000|2021-02-18 06:49:10|6427.2|6424.4|6427.3|6424.5|6427.3|6424.5|6427.2|6424.4|1
1613630970000|2021-02-18 06:49:30|6427.7|6424.9|6426.8|6424|6428.8|6426|6426.8|6424|21
1613630980000|2021-02-18 06:49:40|6427.2|6424.4|6426.8|6424|6427.2|6424.4|6426.8|6424|3
1613631000000|2021-02-18 06:50:00|6427.8|6425|6427.3|6424.5|6428.2|6425.4|6427.3|6424.5|26
1613631020000|2021-02-18 06:50:20|||||||||8
1613631030000|2021-02-18 06:50:30|6427.7|6424.9|6427.7|6424.9|6428.6|6425.8|6427.7|6424.9|12
1613631040000|2021-02-18 06:50:40|6427.6|6424.8|6427.7|6424.9|6428.1|6425.3|6427.3|6424.5|30
1613631050000|2021-02-18 06:50:50|6428.1|6425.3|6428.2|6425.4|6428.2|6425.4|6427.6|6424.8|24
1613631060000|2021-02-18 06:51:00|6428.1|6425.3|6428.1|6425.3|6428.1|6425.3|6428.1|6425.3|5
1613631070000|2021-02-18 06:51:10|||||||||27
1613631080000|2021-02-18 06:51:20|6427.6|6424.8|6428.2|6425.4|6428.2|6425.4|6427.6|6424.8|6
1613631090000|2021-02-18 06:51:30|6428.4|6425.6|6427.8|6425|6428.4|6425.6|6427.3|6424.5|12
1613631100000|2021-02-18 06:51:40|6427.7|6424.9|6425.8|6423|6427.7|6424.9|6425.6|6422.8|46
1613631110000|2021-02-18 06:51:50|6425.4|6422.6|6425.8|6423|6425.8|6423|6425.3|6422.5|70
1613631120000|2021-02-18 06:52:00|6426.2|6423.4|6426.7|6423.9|6427.2|6424.4|6426.2|6423.4|23
1613631130000|2021-02-18 06:52:10|6426.8|6424|6426.8|6424|6426.8|6424|6426.8|6424|0
1613631140000|2021-02-18 06:52:20|6426.7|6423.9|6426.6|6423.8|6427.3|6424.5|6426.6|6423.8|7
1613631150000|2021-02-18 06:52:30|6427.1|6424.3|6427.1|6424.3|6427.1|6424.3|6426.7|6423.9|131
1613631160000|2021-02-18 06:52:40|6426.8|6424|6426.7|6423.9|6427.2|6424.4|6426.7|6423.9|0
1613631170000|2021-02-18 06:52:50|||||||||1
1613631180000|2021-02-18 06:53:00|6426.6|6423.8|6427.2|6424.4|6427.2|6424.4|6426.2|6423.4|39
1613631190000|2021-02-18 06:53:10|6427.1|6424.3|6427.1|6424.3|6427.2|6424.4|6427.1|6424.3|5
1613631200000|2021-02-18 06:53:20|||||||||26
1613631210000|2021-02-18 06:53:30|6426.9|6424.1|6425.8|6423|6426.9|6424.1|6425.8|6423|1
1613631220000|2021-02-18 06:53:40|6426.2|6423.4|6427.2|6424.4|6427.2|6424.4|6425.8|6423|12
1613631230000|2021-02-18 06:53:50|6426.9|6424.1|6426.8|6424|6427.3|6424.5|6426.8|6424|1
1613631240000|2021-02-18 06:54:00|6426.3|6423.5|6426.8|6424|6426.8|6424|6426.2|6423.4|10
1613631250000|2021-02-18 06:54:10|6427.6|6424.8|6425.8|6423|6428.8|6426|6425.8|6423|132
1613631260000|2021-02-18 06:54:20|6426.3|6423.5|6425.2|6422.4|6426.3|6423.5|6425.2|6422.4|0
1613631270000|2021-02-18 06:54:30|6425.6|6422.8|6425.3|6422.5|6425.8|6423|6425.3|6422.5|8
1613631280000|2021-02-18 06:54:40|6425.4|6422.6|6425.3|6422.5|6425.8|6423|6425.3|6422.5|0
1613631290000|2021-02-18 06:54:50|6425.8|6423|6425.7|6422.9|6425.8|6423|6425.7|6422.9|0
1613631300000|2021-02-18 06:55:00|6425.8|6423|6426.3|6423.5|6426.3|6423.5|6425.7|6422.9|3
1613631310000|2021-02-18 06:55:10|6426.6|6423.8|6424.8|6422|6426.6|6423.8|6424.8|6422|32
1613631320000|2021-02-18 06:55:20|6424.7|6421.9|6423.7|6420.9|6424.8|6422|6423.2|6420.4|26
1613631340000|2021-02-18 06:55:40|6423.8|6421|6423.7|6420.9|6423.8|6421|6423.7|6420.9|1
1613631350000|2021-02-18 06:55:50|6423.8|6421|6423.8|6421|6424.2|6421.4|6423.7|6420.9|7
1613631360000|2021-02-18 06:56:00|6424.2|6421.4|6425.3|6422.5|6425.3|6422.5|6424.2|6421.4|68
1613631370000|2021-02-18 06:56:10|6425.8|6423|6428.1|6425.3|6428.1|6425.3|6425.7|6422.9|20
1613631380000|2021-02-18 06:56:20|6428.2|6425.4|6426.8|6424|6428.3|6425.5|6426.3|6423.5|14
1613631390000|2021-02-18 06:56:30|6426.7|6423.9|6427.6|6424.8|6427.7|6424.9|6426.7|6423.9|1
1613631400000|2021-02-18 06:56:40|6427.3|6424.5|6427.2|6424.4|6427.8|6425|6427.2|6424.4|1
1613631410000|2021-02-18 06:56:50|6427.3|6424.5|6427.2|6424.4|6427.3|6424.5|6427.2|6424.4|1
1613631420000|2021-02-18 06:57:00|6427.3|6424.5|6427.9|6425.1|6427.9|6425.1|6427.2|6424.4|7
1613631430000|2021-02-18 06:57:10|6428.2|6425.4|6428.8|6426|6429.8|6427|6427.3|6424.5|13
1613631440000|2021-02-18 06:57:20|6428.9|6426.1|6429.3|6426.5|6429.3|6426.5|6428.8|6426|38
1613631450000|2021-02-18 06:57:30|6429.2|6426.4|6429.3|6426.5|6429.3|6426.5|6429.2|6426.4|1
1613631460000|2021-02-18 06:57:40|6429.2|6426.4|6428.4|6425.6|6429.3|6426.5|6428.3|6425.5|1
1613631470000|2021-02-18 06:57:50|6428.8|6426|6428.8|6426|6428.8|6426|6428.3|6425.5|3
1613631480000|2021-02-18 06:58:00|6428.4|6425.6|6427.4|6424.6|6428.9|6426.1|6427.4|6424.6|9
1613631490000|2021-02-18 06:58:10|6427.7|6424.9|6427.4|6424.6|6428|6425.2|6427.4|6424.6|11
1613631500000|2021-02-18 06:58:20|6426.2|6423.4|6425.3|6422.5|6426.2|6423.4|6425.3|6422.5|7
1613631510000|2021-02-18 06:58:30|6425.4|6422.6|6425.3|6422.5|6425.4|6422.6|6425.3|6422.5|5
1613631520000|2021-02-18 06:58:40|6424.9|6422.1|6425.4|6422.6|6425.4|6422.6|6424.9|6422.1|2
1613631530000|2021-02-18 06:58:50|6425.5|6422.7|6425.9|6423.1|6427.4|6424.6|6425.3|6422.5|31
1613631540000|2021-02-18 06:59:00|6425.4|6422.6|6427.4|6424.6|6427.4|6424.6|6425.4|6422.6|1
1613631550000|2021-02-18 06:59:10|6427.7|6424.9|6428.3|6425.5|6428.4|6425.6|6427.7|6424.9|13
1613631560000|2021-02-18 06:59:20|6428.8|6426|6428.3|6425.5|6428.8|6426|6428|6425.2|15
1613631570000|2021-02-18 06:59:30|6427.9|6425.1|6427|6424.2|6427.9|6425.1|6426.9|6424.1|13
1613631580000|2021-02-18 06:59:40|6426.8|6424|6428.8|6426|6429.4|6426.6|6426.4|6423.6|17
1613631590000|2021-02-18 06:59:50|6428.9|6426.1|6427.8|6425|6428.9|6426.1|6427.8|6425|1
1613631600000|2021-02-18 07:00:00|6427.4|6424.6|6427.3|6424.5|6429.2|6426.4|6427|6424.2|18
1613631610000|2021-02-18 07:00:10|6427.4|6424.6|6429.5|6426.7|6429.5|6426.7|6427.4|6424.6|17
1613631620000|2021-02-18 07:00:20|6429.8|6427|6432|6429.2|6432.5|6429.7|6429.8|6427|145
1613631630000|2021-02-18 07:00:30|6432.4|6429.6|6432.4|6429.6|6433.4|6430.6|6431.4|6428.6|53
1613631640000|2021-02-18 07:00:40|6431.6|6428.8|6431.4|6428.6|6431.6|6428.8|6431.4|6428.6|4
1613631650000|2021-02-18 07:00:50|6430.3|6427.5|6430.2|6427.4|6430.4|6427.6|6429.8|6427|7
1613631660000|2021-02-18 07:01:00|6429.4|6426.6|6429.3|6426.5|6429.4|6426.6|6428.4|6425.6|9
1613631680000|2021-02-18 07:01:20|6429.4|6426.6|6430.4|6427.6|6430.4|6427.6|6429.4|6426.6|20
1613631700000|2021-02-18 07:01:40|6430.8|6428|6431.3|6428.5|6431.3|6428.5|6430.1|6427.3|8
1613631710000|2021-02-18 07:01:50|6431.8|6429|6434.9|6432.1|6439|6436.2|6431.8|6429|140
1613631720000|2021-02-18 07:02:00|6434.4|6431.6|6435|6432.2|6435.9|6433.1|6433.4|6430.6|13
1613631730000|2021-02-18 07:02:10|6434.5|6431.7|6435.6|6432.8|6436.5|6433.7|6434.5|6431.7|17
1613631740000|2021-02-18 07:02:20|6436|6433.2|6435.5|6432.7|6436|6433.2|6435.4|6432.6|107
1613631750000|2021-02-18 07:02:30|6435.6|6432.8|6436.4|6433.6|6436.5|6433.7|6435.6|6432.8|0
1613631760000|2021-02-18 07:02:40|6435.9|6433.1|6436.4|6433.6|6436.4|6433.6|6435.9|6433.1|2
1613631770000|2021-02-18 07:02:50|6436.5|6433.7|6436.4|6433.6|6436.5|6433.7|6436|6433.2|7
1613631780000|2021-02-18 07:03:00|6436|6433.2|6436.4|6433.6|6436.4|6433.6|6436|6433.2|6
1613631790000|2021-02-18 07:03:10|6436|6433.2|6436|6433.2|6436|6433.2|6436|6433.2|3
1613631800000|2021-02-18 07:03:20|6435.5|6432.7|6434.4|6431.6|6436|6433.2|6434|6431.2|34
1613631810000|2021-02-18 07:03:30|6434.5|6431.7|6434.9|6432.1|6434.9|6432.1|6434.4|6431.6|9
1613631820000|2021-02-18 07:03:40|6434.4|6431.6|6436|6433.2|6436|6433.2|6434.4|6431.6|8
1613631840000|2021-02-18 07:04:00|6436.4|6433.6|6436.5|6433.7|6436.5|6433.7|6436.4|6433.6|8
1613631850000|2021-02-18 07:04:10|6436.6|6433.8|6438.6|6435.8|6438.6|6435.8|6436.6|6433.8|46
1613631860000|2021-02-18 07:04:20|6439.4|6436.6|6439.4|6436.6|6439.4|6436.6|6439.4|6436.6|12
1613631870000|2021-02-18 07:04:30|6439.5|6436.7|6437.9|6435.1|6439.5|6436.7|6437.9|6435.1|3
1613631880000|2021-02-18 07:04:40|6437.4|6434.6|6438|6435.2|6438|6435.2|6437|6434.2|3
1613631890000|2021-02-18 07:04:50|6438.5|6435.7|6440|6437.2|6440|6437.2|6438.5|6435.7|0
1613631900000|2021-02-18 07:05:00|||||||||5
1613631910000|2021-02-18 07:05:10|6441.4|6438.6|6441.4|6438.6|6442.4|6439.6|6441|6438.2|54
1613631920000|2021-02-18 07:05:20|6441|6438.2|6438.4|6435.6|6441.4|6438.6|6438.3|6435.5|39
1613631930000|2021-02-18 07:05:30|6438.5|6435.7|6440.4|6437.6|6441|6438.2|6438.5|6435.7|30
1613631940000|2021-02-18 07:05:40|6439.9|6437.1|6439.6|6436.8|6440.5|6437.7|6439.6|6436.8|2
1613631960000|2021-02-18 07:06:00|6440|6437.2|6439.5|6436.7|6440|6437.2|6438.5|6435.7|2
1613631970000|2021-02-18 07:06:10|6439.6|6436.8|6440.4|6437.6|6441.5|6438.7|6439.6|6436.8|39
1613631980000|2021-02-18 07:06:20|6440|6437.2|6441|6438.2|6441.9|6439.1|6440|6437.2|53
1613631990000|2021-02-18 07:06:30|6440.9|6438.1|6440|6437.2|6440.9|6438.1|6440|6437.2|1
1613632000000|2021-02-18 07:06:40|6440.1|6437.3|6439.4|6436.6|6440.5|6437.7|6439.4|6436.6|5
1613632010000|2021-02-18 07:06:50|6439|6436.2|6438.5|6435.7|6439|6436.2|6438|6435.2|6
1613632030000|2021-02-18 07:07:10|6437.4|6434.6|6437.5|6434.7|6437.5|6434.7|6437|6434.2|4
1613632050000|2021-02-18 07:07:30|6437.6|6434.8|6439.4|6436.6|6439.4|6436.6|6437.6|6434.8|4
1613632060000|2021-02-18 07:07:40|||||||||2
1613632070000|2021-02-18 07:07:50|6438.8|6436|6437.6|6434.8|6438.8|6436|6437.5|6434.7|13
1613632080000|2021-02-18 07:08:00|6438|6435.2|6437|6434.2|6438|6435.2|6436.9|6434.1|55
1613632090000|2021-02-18 07:08:10|6437.4|6434.6|6436.5|6433.7|6437.4|6434.6|6436.4|6433.6|2
1613632100000|2021-02-18 07:08:20|6436.4|6433.6|6436.4|6433.6|6436.4|6433.6|6436.4|6433.6|1
1613632110000|2021-02-18 07:08:30|6436.5|6433.7|6436.9|6434.1|6437|6434.2|6436.4|6433.6|5
1613632130000|2021-02-18 07:08:50|6437.4|6434.6|6437.9|6435.1|6438|6435.2|6437.4|6434.6|7
1613632140000|2021-02-18 07:09:00|6436.9|6434.1|6436.4|6433.6|6436.9|6434.1|6436|6433.2|17
1613632150000|2021-02-18 07:09:10|6436.5|6433.7|6437.4|6434.6|6437.4|6434.6|6436.4|6433.6|9
1613632160000|2021-02-18 07:09:20|6437.3|6434.5|6437.3|6434.5|6437.3|6434.5|6437.3|6434.5|5
1613632170000|2021-02-18 07:09:30|||||||||10
1613632180000|2021-02-18 07:09:40|||||||||1
1613632190000|2021-02-18 07:09:50|6437.4|6434.6|6435.9|6433.1|6437.4|6434.6|6435.8|6433|10
1613632200000|2021-02-18 07:10:00|6435.8|6433|6435.4|6432.6|6435.9|6433.1|6435.4|6432.6|13
1613632210000|2021-02-18 07:10:10|6435.3|6432.5|6434.9|6432.1|6435.3|6432.5|6434.9|6432.1|5
1613632220000|2021-02-18 07:10:20|6434.4|6431.6|6434.1|6431.3|6436|6433.2|6434|6431.2|29
1613632230000|2021-02-18 07:10:30|6434.5|6431.7|6434|6431.2|6434.9|6432.1|6434|6431.2|8
1613632240000|2021-02-18 07:10:40|6434.5|6431.7|6434.9|6432.1|6435|6432.2|6434.4|6431.6|50
1613632250000|2021-02-18 07:10:50|6434.4|6431.6|6434.4|6431.6|6434.9|6432.1|6434|6431.2|4
1613632260000|2021-02-18 07:11:00|6434|6431.2|6432.9|6430.1|6434|6431.2|6432.9|6430.1|22
1613632270000|2021-02-18 07:11:10|6433.4|6430.6|6432.8|6430|6433.4|6430.6|6432.8|6430|2
1613632280000|2021-02-18 07:11:20|6432.9|6430.1|6432.9|6430.1|6432.9|6430.1|6432.9|6430.1|0
1613632290000|2021-02-18 07:11:30|6433.3|6430.5|6429.4|6426.6|6433.3|6430.5|6428.9|6426.1|89
1613632300000|2021-02-18 07:11:40|6430.6|6427.8|6428.4|6425.6|6430.6|6427.8|6427.4|6424.6|20
1613632310000|2021-02-18 07:11:50|6428.6|6425.8|6429.4|6426.6|6429.4|6426.6|6428.4|6425.6|16
1613632320000|2021-02-18 07:12:00|6430.4|6427.6|6430.3|6427.5|6430.9|6428.1|6429.8|6427|30
1613632330000|2021-02-18 07:12:10|6429.8|6427|6429.5|6426.7|6429.8|6427|6429.5|6426.7|0
1613632340000|2021-02-18 07:12:20|6429.4|6426.6|6429.5|6426.7|6429.5|6426.7|6429.4|6426.6|5
1613632350000|2021-02-18 07:12:30|6429.4|6426.6|6429.5|6426.7|6430|6427.2|6429.4|6426.6|1
1613632360000|2021-02-18 07:12:40|6430.4|6427.6|6430.9|6428.1|6431.4|6428.6|6430.4|6427.6|0
1613632380000|2021-02-18 07:13:00|6430.8|6428|6430.4|6427.6|6430.8|6428|6430.3|6427.5|3
1613632390000|2021-02-18 07:13:10|6430.3|6427.5|6430.8|6428|6430.9|6428.1|6430.3|6427.5|4
1613632400000|2021-02-18 07:13:20|6430.9|6428.1|6430.9|6428.1|6430.9|6428.1|6430.9|6428.1|4
1613632410000|2021-02-18 07:13:30|6431|6428.2|6430.9|6428.1|6431.9|6429.1|6430.9|6428.1|3
1613632420000|2021-02-18 07:13:40|||||||||28
1613632430000|2021-02-18 07:13:50|6430.8|6428|6430.9|6428.1|6430.9|6428.1|6430.8|6428|0
1613632440000|2021-02-18 07:14:00|6431.4|6428.6|6430.8|6428|6431.8|6429|6430.8|6428|3
1613632450000|2021-02-18 07:14:10|6430.9|6428.1|6431.5|6428.7|6432.4|6429.6|6430.9|6428.1|12
1613632460000|2021-02-18 07:14:20|6431|6428.2|6430.5|6427.7|6431.5|6428.7|6430.4|6427.6|9
1613632470000|2021-02-18 07:14:30|6430.4|6427.6|6430.4|6427.6|6430.4|6427.6|6430.4|6427.6|0
1613632480000|2021-02-18 07:14:40|6430|6427.2|6433|6430.2|6433|6430.2|6430|6427.2|12
1613632490000|2021-02-18 07:14:50|6432.9|6430.1|6432.5|6429.7|6432.9|6430.1|6432.5|6429.7|0
1613632500000|2021-02-18 07:15:00|6431.9|6429.1|6429.5|6426.7|6431.9|6429.1|6429.5|6426.7|10
1613632510000|2021-02-18 07:15:10|6429.4|6426.6|6429|6426.2|6429.4|6426.6|6428.4|6425.6|8
1613632520000|2021-02-18 07:15:20|6429.5|6426.7|6429.8|6427|6429.9|6427.1|6429.5|6426.7|4
1613632530000|2021-02-18 07:15:30|6429.4|6426.6|6428.4|6425.6|6429.4|6426.6|6428.4|6425.6|5
1613632540000|2021-02-18 07:15:40|6428.8|6426|6426.9|6424.1|6428.8|6426|6426.9|6424.1|43
1613632550000|2021-02-18 07:15:50|6426.4|6423.6|6425.4|6422.6|6426.4|6423.6|6424.8|6422|25
1613632560000|2021-02-18 07:16:00|||||||||2
1613632570000|2021-02-18 07:16:10|6425.9|6423.1|6425.4|6422.6|6425.9|6423.1|6425.3|6422.5|57
1613632580000|2021-02-18 07:16:20|6425.9|6423.1|6426.8|6424|6427.3|6424.5|6425.8|6423|37
1613632590000|2021-02-18 07:16:30|6426.9|6424.1|6426.8|6424|6427.4|6424.6|6426.3|6423.5|80
1613632600000|2021-02-18 07:16:40|6426.3|6423.5|6425.8|6423|6426.3|6423.5|6425.8|6423|1
1613632610000|2021-02-18 07:16:50|6425.4|6422.6|6425.8|6423|6426.4|6423.6|6425.4|6422.6|12
1613632620000|2021-02-18 07:17:00|6425.9|6423.1|6425.3|6422.5|6426.4|6423.6|6425.3|6422.5|14
1613632630000|2021-02-18 07:17:10|6425.4|6422.6|6425.8|6423|6426.4|6423.6|6425.3|6422.5|25
1613632640000|2021-02-18 07:17:20|6426|6423.2|6425.4|6422.6|6426.8|6424|6425.4|6422.6|16
1613632650000|2021-02-18 07:17:30|6425.5|6422.7|6428.4|6425.6|6428.4|6425.6|6425.5|6422.7|28
1613632660000|2021-02-18 07:17:40|6428.3|6425.5|6427.4|6424.6|6428.3|6425.5|6427.4|6424.6|3
1613632670000|2021-02-18 07:17:50|6427.3|6424.5|6427.3|6424.5|6427.3|6424.5|6427.3|6424.5|1
1613632680000|2021-02-18 07:18:00|6427.4|6424.6|6428.3|6425.5|6428.4|6425.6|6427.3|6424.5|6
1613632690000|2021-02-18 07:18:10|6428.4|6425.6|6428.3|6425.5|6428.4|6425.6|6428.3|6425.5|0
1613632700000|2021-02-18 07:18:20|6428|6425.2|6429|6426.2|6429|6426.2|6427.9|6425.1|1
1613632710000|2021-02-18 07:18:30|6429.4|6426.6|6429.4|6426.6|6429.4|6426.6|6429.4|6426.6|0
1613632720000|2021-02-18 07:18:40|6428.9|6426.1|6428.9|6426.1|6428.9|6426.1|6428.9|6426.1|1
1613632730000|2021-02-18 07:18:50|6429|6426.2|6428.9|6426.1|6429|6426.2|6428.9|6426.1|0
1613632740000|2021-02-18 07:19:00|6428.5|6425.7|6428.4|6425.6|6428.5|6425.7|6428.4|6425.6|0
1613632750000|2021-02-18 07:19:10|6428|6425.2|6427.8|6425|6428|6425.2|6427.8|6425|7
1613632760000|2021-02-18 07:19:20|6427.4|6424.6|6427.4|6424.6|6427.4|6424.6|6427.4|6424.6|2
1613632770000|2021-02-18 07:19:30|6427.5|6424.7|6427.4|6424.6|6427.5|6424.7|6427.4|6424.6|4
1613632780000|2021-02-18 07:19:40|6427|6424.2|6427.5|6424.7|6427.5|6424.7|6426.4|6423.6|25
1613632800000|2021-02-18 07:20:00|6427.9|6425.1|6428.4|6425.6|6428.4|6425.6|6427.4|6424.6|9
1613632810000|2021-02-18 07:20:10|6427.9|6425.1|6428.4|6425.6|6428.4|6425.6|6427.9|6425.1|3
1613632830000|2021-02-18 07:20:30|6428.1|6425.3|6428.2|6425.4|6428.2|6425.4|6427.7|6424.9|7
1613632840000|2021-02-18 07:20:40|6428.4|6425.6|6428.4|6425.6|6428.4|6425.6|6428.4|6425.6|0
1613632850000|2021-02-18 07:20:50|6427.9|6425.1|6428.4|6425.6|6428.5|6425.7|6427.7|6424.9|19
1613632860000|2021-02-18 07:21:00|6428.5|6425.7|6427.9|6425.1|6429|6426.2|6427.9|6425.1|6
1613632870000|2021-02-18 07:21:10|6427.7|6424.9|6427.9|6425.1|6427.9|6425.1|6427.4|6424.6|0
1613632900000|2021-02-18 07:21:40|6427.4|6424.6|6425.4|6422.6|6427.4|6424.6|6425.2|6422.4|4
1613632910000|2021-02-18 07:21:50|6426.2|6423.4|6425.9|6423.1|6426.2|6423.4|6425.9|6423.1|1
1613632920000|2021-02-18 07:22:00|6425.7|6422.9|6425.7|6422.9|6425.7|6422.9|6425.7|6422.9|1
1613632930000|2021-02-18 07:22:10|6425.4|6422.6|6424.9|6422.1|6425.4|6422.6|6424.7|6421.9|7
1613632940000|2021-02-18 07:22:20|6423.7|6420.9|6424.4|6421.6|6424.4|6421.6|6423.7|6420.9|127
1613632950000|2021-02-18 07:22:30|6424.9|6422.1|6423.9|6421.1|6424.9|6422.1|6423.9|6421.1|21
1613632960000|2021-02-18 07:22:40|6423.7|6420.9|6423|6420.2|6423.7|6420.9|6423|6420.2|5
1613632970000|2021-02-18 07:22:50|6422.5|6419.7|6421.4|6418.6|6422.5|6419.7|6421.4|6418.6|86
1613632980000|2021-02-18 07:23:00|6422|6419.2|6421.7|6418.9|6422.4|6419.6|6421.7|6418.9|63
1613632990000|2021-02-18 07:23:10|6421.5|6418.7|6422.7|6419.9|6422.7|6419.9|6420.7|6417.9|16
1613633000000|2021-02-18 07:23:20|6423.2|6420.4|6423.2|6420.4|6423.7|6420.9|6423.2|6420.4|22
1613633010000|2021-02-18 07:23:30|6423.1|6420.3|6421.9|6419.1|6423.7|6420.9|6421.7|6418.9|40
1613633020000|2021-02-18 07:23:40|6422.7|6419.9|6422.7|6419.9|6422.7|6419.9|6422.6|6419.8|2
1613633030000|2021-02-18 07:23:50|||||||||21
1613633040000|2021-02-18 07:24:00|||||||||14
1613633050000|2021-02-18 07:24:10|6423.5|6420.7|6424.2|6421.4|6424.7|6421.9|6423.5|6420.7|16
1613633060000|2021-02-18 07:24:20|6423.9|6421.1|6421.4|6418.6|6423.9|6421.1|6421.2|6418.4|28
1613633070000|2021-02-18 07:24:30|6421.7|6418.9|6421.6|6418.8|6421.7|6418.9|6421.2|6418.4|3
1613633080000|2021-02-18 07:24:40|6421.7|6418.9|6421.4|6418.6|6421.7|6418.9|6421.2|6418.4|5
1613633090000|2021-02-18 07:24:50|6421.2|6418.4|6422.2|6419.4|6422.2|6419.4|6421.2|6418.4|30
1613633100000|2021-02-18 07:25:00|6422.1|6419.3|6419.7|6416.9|6422.1|6419.3|6419.7|6416.9|54
1613633110000|2021-02-18 07:25:10|6419.1|6416.3|6420.6|6417.8|6420.7|6417.9|6418.7|6415.9|143
1613633120000|2021-02-18 07:25:20|6421.1|6418.3|6422.2|6419.4|6422.2|6419.4|6421.1|6418.3|3
1613633130000|2021-02-18 07:25:30|6422.7|6419.9|6422.2|6419.4|6423.1|6420.3|6421.6|6418.8|5
1613633140000|2021-02-18 07:25:40|||||||||2
1613633160000|2021-02-18 07:26:00|||||||||1
1613633170000|2021-02-18 07:26:10|6422.7|6419.9|6422.6|6419.8|6422.7|6419.9|6422.6|6419.8|1
1613633180000|2021-02-18 07:26:20|6422.7|6419.9|6425.2|6422.4|6425.7|6422.9|6422.6|6419.8|11
1613633190000|2021-02-18 07:26:30|6425.4|6422.6|6426.7|6423.9|6426.7|6423.9|6425.4|6422.6|0
1613633200000|2021-02-18 07:26:40|6426.6|6423.8|6426.6|6423.8|6426.7|6423.9|6426.6|6423.8|2
1613633210000|2021-02-18 07:26:50|6426.7|6423.9|6425.6|6422.8|6428.2|6425.4|6425.6|6422.8|22
1613633220000|2021-02-18 07:27:00|6425.7|6422.9|6426.2|6423.4|6426.2|6423.4|6425.7|6422.9|4
1613633230000|2021-02-18 07:27:10|6426.1|6423.3|6426.2|6423.4|6426.2|6423.4|6426.1|6423.3|1
1613633240000|2021-02-18 07:27:20|6426.1|6423.3|6426.7|6423.9|6426.7|6423.9|6426.1|6423.3|0
1613633250000|2021-02-18 07:27:30|6426.6|6423.8|6428.1|6425.3|6428.2|6425.4|6426.6|6423.8|3
1613633260000|2021-02-18 07:27:40|6428|6425.2|6427.6|6424.8|6428.1|6425.3|6427.6|6424.8|0
1613633270000|2021-02-18 07:27:50|6427.2|6424.4|6427.1|6424.3|6427.7|6424.9|6427.1|6424.3|2
1613633280000|2021-02-18 07:28:00|6427.6|6424.8|6426.6|6423.8|6427.7|6424.9|6426.6|6423.8|7
1613633290000|2021-02-18 07:28:10|6426.2|6423.4|6427.1|6424.3|6429.7|6426.9|6426.2|6423.4|151
1613633300000|2021-02-18 07:28:20|6427.4|6424.6|6427.6|6424.8|6427.7|6424.9|6427.1|6424.3|8
1613633310000|2021-02-18 07:28:30|6427.2|6424.4|6426.9|6424.1|6427.7|6424.9|6426.7|6423.9|7
1613633320000|2021-02-18 07:28:40|6427.2|6424.4|6426.7|6423.9|6427.7|6424.9|6426.7|6423.9|4
1613633330000|2021-02-18 07:28:50|6427.2|6424.4|6426.7|6423.9|6427.2|6424.4|6426.7|6423.9|5
1613633350000|2021-02-18 07:29:10|6427.2|6424.4|6430.8|6428|6431.3|6428.5|6427.2|6424.4|93
1613633360000|2021-02-18 07:29:20|6430|6427.2|6429.5|6426.7|6431|6428.2|6429.3|6426.5|28
1613633370000|2021-02-18 07:29:30|6429.8|6427|6430.3|6427.5|6431.6|6428.8|6429.8|6427|279
1613633380000|2021-02-18 07:29:40|6430.5|6427.7|6430.5|6427.7|6430.8|6428|6430.5|6427.7|2
1613633390000|2021-02-18 07:29:50|6430|6427.2|6430|6427.2|6430.3|6427.5|6428.5|6425.7|32
1613633400000|2021-02-18 07:30:00|6430.3|6427.5|6433.5|6430.7|6433.5|6430.7|6429.8|6427|30
1613633410000|2021-02-18 07:30:10|6433.6|6430.8|6433|6430.2|6434|6431.2|6432.6|6429.8|12
1613633420000|2021-02-18 07:30:20|6433.3|6430.5|6433.5|6430.7|6433.5|6430.7|6432.8|6430|17
1613633430000|2021-02-18 07:30:30|6433.8|6431|6432.3|6429.5|6433.8|6431|6432.2|6429.4|1
1613633440000|2021-02-18 07:30:40|6432.5|6429.7|6431.5|6428.7|6432.5|6429.7|6431.3|6428.5|2
1613633450000|2021-02-18 07:30:50|6431.3|6428.5|6432|6429.2|6432|6429.2|6431.3|6428.5|3
1613633460000|2021-02-18 07:31:00|6431|6428.2|6431.5|6428.7|6431.5|6428.7|6431|6428.2|3
1613633470000|2021-02-18 07:31:10|6431.3|6428.5|6429|6426.2|6431.3|6428.5|6429|6426.2|12
1613633480000|2021-02-18 07:31:20|6428.6|6425.8|6428.5|6425.7|6428.6|6425.8|6428.3|6425.5|5
1613633490000|2021-02-18 07:31:30|6428.3|6425.5|6427|6424.2|6428.3|6425.5|6426.8|6424|4
1613633500000|2021-02-18 07:31:40|6427.3|6424.5|6427.5|6424.7|6428|6425.2|6427.3|6424.5|5
1613633510000|2021-02-18 07:31:50|6427.3|6424.5|6425.5|6422.7|6427.3|6424.5|6425.5|6422.7|1
1613633520000|2021-02-18 07:32:00|6425.3|6422.5|6425.5|6422.7|6425.5|6422.7|6425.3|6422.5|0
1613633530000|2021-02-18 07:32:10|6425.8|6423|6426.1|6423.3|6427.1|6424.3|6425.8|6423|71
1613633540000|2021-02-18 07:32:20|6426.6|6423.8|6427|6424.2|6427|6424.2|6426.6|6423.8|0
1613633550000|2021-02-18 07:32:30|6426.5|6423.7|6426|6423.2|6426.5|6423.7|6425.5|6422.7|1
1613633560000|2021-02-18 07:32:40|6425.8|6423|6423.5|6420.7|6425.8|6423|6422.3|6419.5|563
1613633570000|2021-02-18 07:32:50|6423.3|6420.5|6426.2|6423.4|6426.2|6423.4|6423.3|6420.5|24
1613633580000|2021-02-18 07:33:00|6426.1|6423.3|6425.7|6422.9|6426.2|6423.4|6425.7|6422.9|1
1613633590000|2021-02-18 07:33:10|6425.6|6422.8|6426.7|6423.9|6426.7|6423.9|6425.1|6422.3|13
1613633600000|2021-02-18 07:33:20|6425.7|6422.9|6425.7|6422.9|6425.7|6422.9|6425.7|6422.9|2
1613633610000|2021-02-18 07:33:30|6426.2|6423.4|6426.7|6423.9|6426.7|6423.9|6426.2|6423.4|7
1613633620000|2021-02-18 07:33:40|6426.6|6423.8|6426.7|6423.9|6426.7|6423.9|6426.2|6423.4|0
1613633630000|2021-02-18 07:33:50|6426.2|6423.4|6424.7|6421.9|6426.7|6423.9|6424.6|6421.8|56
1613633640000|2021-02-18 07:34:00|6425.2|6422.4|6424.2|6421.4|6425.7|6422.9|6424.2|6421.4|93
1613633650000|2021-02-18 07:34:10|6424.3|6421.5|6422.1|6419.3|6425.1|6422.3|6422.1|6419.3|48
1613633660000|2021-02-18 07:34:20|6422|6419.2|6422|6419.2|6422.2|6419.4|6421.6|6418.8|6
1613633670000|2021-02-18 07:34:30|6421.6|6418.8|6419.6|6416.8|6422.2|6419.4|6419.6|6416.8|17
1613633680000|2021-02-18 07:34:40|6420.1|6417.3|6419.6|6416.8|6420.1|6417.3|6419.6|6416.8|13
1613633690000|2021-02-18 07:34:50|6419.7|6416.9|6420.1|6417.3|6420.1|6417.3|6419.7|6416.9|4
1613633700000|2021-02-18 07:35:00|6419.7|6416.9|6420|6417.2|6420.1|6417.3|6419.5|6416.7|2
1613633710000|2021-02-18 07:35:10|6420.1|6417.3|6422.1|6419.3|6422.1|6419.3|6420.1|6417.3|42
1613633720000|2021-02-18 07:35:20|6422|6419.2|6422|6419.2|6422|6419.2|6422|6419.2|0
1613633730000|2021-02-18 07:35:30|6422.1|6419.3|6421|6418.2|6422.1|6419.3|6420.2|6417.4|35
1613633740000|2021-02-18 07:35:40|6420.5|6417.7|6420.5|6417.7|6420.6|6417.8|6420.5|6417.7|2
1613633750000|2021-02-18 07:35:50|6419.7|6416.9|6421.7|6418.9|6421.7|6418.9|6419.7|6416.9|6
1613633760000|2021-02-18 07:36:00|6422.6|6419.8|6422.2|6419.4|6423.1|6420.3|6422.1|6419.3|7
1613633770000|2021-02-18 07:36:10|6422.3|6419.5|6423.2|6420.4|6423.7|6420.9|6422.3|6419.5|6
1613633780000|2021-02-18 07:36:20|6423|6420.2|6423|6420.2|6423|6420.2|6423|6420.2|9
1613633790000|2021-02-18 07:36:30|6422.6|6419.8|6422.6|6419.8|6424.1|6421.3|6422.6|6419.8|12
1613633800000|2021-02-18 07:36:40|6422.9|6420.1|6423|6420.2|6423.1|6420.3|6422.9|6420.1|4
1613633810000|2021-02-18 07:36:50|6422.9|6420.1|6422.5|6419.7|6422.9|6420.1|6422.1|6419.3|3
1613633820000|2021-02-18 07:37:00|6422.1|6419.3|6421.6|6418.8|6422.6|6419.8|6421.6|6418.8|9
1613633830000|2021-02-18 07:37:10|6421.7|6418.9|6423.2|6420.4|6423.2|6420.4|6421.7|6418.9|1
1613633840000|2021-02-18 07:37:20|6423.1|6420.3|6424|6421.2|6424.7|6421.9|6423|6420.2|2
1613633850000|2021-02-18 07:37:30|6424.1|6421.3|6424|6421.2|6424.1|6421.3|6423.2|6420.4|1
1613633860000|2021-02-18 07:37:40|6423.2|6420.4|6423.6|6420.8|6423.7|6420.9|6423.1|6420.3|1
1613633870000|2021-02-18 07:37:50|6424.1|6421.3|6424.1|6421.3|6424.1|6421.3|6424.1|6421.3|0
1613633880000|2021-02-18 07:38:00|6424|6421.2|6423.1|6420.3|6424.1|6421.3|6423.1|6420.3|1
1613633890000|2021-02-18 07:38:10|6423.6|6420.8|6424.1|6421.3|6424.1|6421.3|6423.6|6420.8|3
1613633900000|2021-02-18 07:38:20|6424|6421.2|6424.1|6421.3|6424.1|6421.3|6423.1|6420.3|1
1613633910000|2021-02-18 07:38:30|6423.7|6420.9|6424.2|6421.4|6424.2|6421.4|6423.7|6420.9|3
1613633920000|2021-02-18 07:38:40|6424.1|6421.3|6424.6|6421.8|6424.6|6421.8|6424.1|6421.3|2
1613633930000|2021-02-18 07:38:50|6424.2|6421.4|6424.1|6421.3|6424.2|6421.4|6424.1|6421.3|1
1613633940000|2021-02-18 07:39:00|6423.2|6420.4|6423.1|6420.3|6423.5|6420.7|6423.1|6420.3|2
1613633950000|2021-02-18 07:39:10|6423.2|6420.4|6423.2|6420.4|6423.2|6420.4|6423.1|6420.3|1
1613633960000|2021-02-18 07:39:20|6423.7|6420.9|6423.2|6420.4|6423.7|6420.9|6422.7|6419.9|2
1613633970000|2021-02-18 07:39:30|6423.1|6420.3|6424.1|6421.3|6424.2|6421.4|6423.1|6420.3|4
1613633980000|2021-02-18 07:39:40|6423.2|6420.4|6424.1|6421.3|6424.1|6421.3|6423.2|6420.4|0
1613633990000|2021-02-18 07:39:50|6423.2|6420.4|6423.7|6420.9|6423.7|6420.9|6423.2|6420.4|2
1613634000000|2021-02-18 07:40:00|6424.1|6421.3|6424.1|6421.3|6424.1|6421.3|6424.1|6421.3|13
1613634010000|2021-02-18 07:40:10|6423.7|6420.9|6423.2|6420.4|6424.2|6421.4|6423.1|6420.3|45
1613634020000|2021-02-18 07:40:20|6423.7|6420.9|6424.2|6421.4|6424.2|6421.4|6423.7|6420.9|0
1613634030000|2021-02-18 07:40:30|6424.3|6421.5|6424.7|6421.9|6424.7|6421.9|6424.3|6421.5|15
1613634040000|2021-02-18 07:40:40|||||||||2
1613634050000|2021-02-18 07:40:50|6424.5|6421.7|6424.5|6421.7|6424.5|6421.7|6424.5|6421.7|9
1613634060000|2021-02-18 07:41:00|6424.1|6421.3|6424.1|6421.3|6424.1|6421.3|6424.1|6421.3|0
1613634070000|2021-02-18 07:41:10|6424.2|6421.4|6424.2|6421.4|6424.2|6421.4|6424.2|6421.4|6
1613634080000|2021-02-18 07:41:20|6424.1|6421.3|6424.2|6421.4|6424.2|6421.4|6423.7|6420.9|3
1613634090000|2021-02-18 07:41:30|6423.7|6420.9|6423.2|6420.4|6424|6421.2|6423.1|6420.3|2
1613634110000|2021-02-18 07:41:50|6423.1|6420.3|6423.1|6420.3|6423.1|6420.3|6423.1|6420.3|1
1613634120000|2021-02-18 07:42:00|6423.6|6420.8|6424.1|6421.3|6424.2|6421.4|6423.6|6420.8|2
1613634130000|2021-02-18 07:42:10|6423.1|6420.3|6424.6|6421.8|6424.6|6421.8|6423.1|6420.3|8
1613634140000|2021-02-18 07:42:20|6424.7|6421.9|6425.1|6422.3|6425.1|6422.3|6424.7|6421.9|3
1613634150000|2021-02-18 07:42:30|6425.6|6422.8|6426.1|6423.3|6426.1|6423.3|6425.6|6422.8|0
1613634160000|2021-02-18 07:42:40|6426.2|6423.4|6426.8|6424|6427.7|6424.9|6426.2|6423.4|2
1613634170000|2021-02-18 07:42:50|6427.1|6424.3|6427.6|6424.8|6427.7|6424.9|6427.1|6424.3|0
1613634180000|2021-02-18 07:43:00|6427.7|6424.9|6428.6|6425.8|6428.7|6425.9|6427.7|6424.9|10
1613634190000|2021-02-18 07:43:10|6428.7|6425.9|6429.7|6426.9|6430.5|6427.7|6428.7|6425.9|14
1613634200000|2021-02-18 07:43:20|6432.1|6429.3|6430.6|6427.8|6432.1|6429.3|6430.2|6427.4|143
1613634210000|2021-02-18 07:43:30|6430.2|6427.4|6430.8|6428|6431.9|6429.1|6430.1|6427.3|432
1613634220000|2021-02-18 07:43:40|6430.9|6428.1|6429.8|6427|6431.3|6428.5|6429.8|6427|0
1613634230000|2021-02-18 07:43:50|6429.7|6426.9|6429.4|6426.6|6429.7|6426.9|6428.9|6426.1|1
1613634240000|2021-02-18 07:44:00|6429.8|6427|6429.9|6427.1|6429.9|6427.1|6429.8|6427|1
1613634250000|2021-02-18 07:44:10|6429.8|6427|6429.8|6427|6429.8|6427|6429.8|6427|0
1613634260000|2021-02-18 07:44:20|6429.7|6426.9|6429.8|6427|6430.2|6427.4|6429.3|6426.5|2
1613634270000|2021-02-18 07:44:30|6429.3|6426.5|6429.8|6427|6429.9|6427.1|6429.3|6426.5|1
1613634280000|2021-02-18 07:44:40|6429.3|6426.5|6429.4|6426.6|6429.9|6427.1|6429.3|6426.5|0
1613634290000|2021-02-18 07:44:50|6429.6|6426.8|6429.8|6427|6429.9|6427.1|6429.6|6426.8|0
1613634300000|2021-02-18 07:45:00|6429.9|6427.1|6429.9|6427.1|6429.9|6427.1|6429.8|6427|0
1613634310000|2021-02-18 07:45:10|6430.3|6427.5|6430.3|6427.5|6430.3|6427.5|6430.3|6427.5|1
1613634320000|2021-02-18 07:45:20|||||||||1
1613634330000|2021-02-18 07:45:30|6431.7|6428.9|6431.7|6428.9|6431.8|6429|6431.7|6428.9|15
1613634340000|2021-02-18 07:45:40|6431.8|6429|6429.7|6426.9|6431.8|6429|6428.7|6425.9|156
1613634350000|2021-02-18 07:45:50|6429.6|6426.8|6428.7|6425.9|6429.6|6426.8|6428.7|6425.9|3
1613634360000|2021-02-18 07:46:00|6427.7|6424.9|6427.1|6424.3|6427.7|6424.9|6427.1|6424.3|19
1613634370000|2021-02-18 07:46:10|6427.2|6424.4|6426.1|6423.3|6427.2|6424.4|6426.1|6423.3|1
1613634380000|2021-02-18 07:46:20|6425.7|6422.9|6426.1|6423.3|6426.2|6423.4|6425.7|6422.9|6
1613634390000|2021-02-18 07:46:30|6425.7|6422.9|6425.2|6422.4|6426.6|6423.8|6425.1|6422.3|7
1613634400000|2021-02-18 07:46:40|6426.1|6423.3|6426.7|6423.9|6426.7|6423.9|6426.1|6423.3|18
1613634410000|2021-02-18 07:46:50|6426.6|6423.8|6426.2|6423.4|6426.6|6423.8|6426.2|6423.4|0
1613634420000|2021-02-18 07:47:00|6426.1|6423.3|6426.1|6423.3|6426.1|6423.3|6426.1|6423.3|1
1613634440000|2021-02-18 07:47:20|6425.5|6422.7|6425.1|6422.3|6425.7|6422.9|6424.6|6421.8|9
1613634450000|2021-02-18 07:47:30|6425.2|6422.4|6429.6|6426.8|6429.6|6426.8|6425.2|6422.4|255
1613634460000|2021-02-18 07:47:40|6428.1|6425.3|6429|6426.2|6429.1|6426.3|6428.1|6425.3|104
1613634470000|2021-02-18 07:47:50|6429.1|6426.3|6429|6426.2|6429.1|6426.3|6429|6426.2|0
1613634480000|2021-02-18 07:48:00|6428.1|6425.3|6428.2|6425.4|6428.2|6425.4|6428.1|6425.3|1
1613634490000|2021-02-18 07:48:10|6428.7|6425.9|6428.2|6425.4|6429.1|6426.3|6428.1|6425.3|14
1613634500000|2021-02-18 07:48:20|6428.1|6425.3|6428.2|6425.4|6428.7|6425.9|6428.1|6425.3|0
1613634510000|2021-02-18 07:48:30|6428.1|6425.3|6428.1|6425.3|6428.1|6425.3|6428.1|6425.3|0
1613634530000|2021-02-18 07:48:50|6428.2|6425.4|6428.2|6425.4|6428.2|6425.4|6428.2|6425.4|1
1613634540000|2021-02-18 07:49:00|6428.1|6425.3|6427.2|6424.4|6428.1|6425.3|6427.1|6424.3|1
1613634550000|2021-02-18 07:49:10|||||||||1
1613634560000|2021-02-18 07:49:20|6427|6424.2|6426.2|6423.4|6427.1|6424.3|6426.1|6423.3|0
1613634570000|2021-02-18 07:49:30|6426.1|6423.3|6426.1|6423.3|6426.1|6423.3|6426.1|6423.3|0
1613634580000|2021-02-18 07:49:40|6425.6|6422.8|6425.1|6422.3|6425.6|6422.8|6425.1|6422.3|1
1613634590000|2021-02-18 07:49:50|6424.6|6421.8|6425.2|6422.4|6425.2|6422.4|6424.6|6421.8|2
1613634600000|2021-02-18 07:50:00|6425.1|6422.3|6425.1|6422.3|6425.2|6422.4|6425.1|6422.3|0
1613634610000|2021-02-18 07:50:10|6425.6|6422.8|6425.2|6422.4|6426.2|6423.4|6425.1|6422.3|12
1613634620000|2021-02-18 07:50:20|6425.8|6423|6428.1|6425.3|6428.1|6425.3|6425.8|6423|13
1613634630000|2021-02-18 07:50:30|6428.2|6425.4|6428.6|6425.8|6428.6|6425.8|6427.2|6424.4|8
1613634640000|2021-02-18 07:50:40|6428.3|6425.5|6429.1|6426.3|6429.7|6426.9|6428.3|6425.5|5
1613634650000|2021-02-18 07:50:50|6429.2|6426.4|6428.1|6425.3|6429.7|6426.9|6428.1|6425.3|40
1613634660000|2021-02-18 07:51:00|6427.7|6424.9|6430.7|6427.9|6431.1|6428.3|6427.7|6424.9|60
1613634670000|2021-02-18 07:51:10|6431.1|6428.3|6431.1|6428.3|6432.2|6429.4|6430.2|6427.4|54
1613634680000|2021-02-18 07:51:20|6429.6|6426.8|6428.2|6425.4|6429.6|6426.8|6427.6|6424.8|23
1613634690000|2021-02-18 07:51:30|6428.1|6425.3|6430.1|6427.3|6430.1|6427.3|6427.7|6424.9|2
1613634700000|2021-02-18 07:51:40|6430.2|6427.4|6430.9|6428.1|6432.1|6429.3|6430.2|6427.4|7
1613634720000|2021-02-18 07:52:00|6430.6|6427.8|6430.1|6427.3|6430.6|6427.8|6430.1|6427.3|0
1613634730000|2021-02-18 07:52:10|6430.4|6427.6|6430.9|6428.1|6430.9|6428.1|6430.4|6427.6|2
1613634740000|2021-02-18 07:52:20|6429.6|6426.8|6429.2|6426.4|6429.6|6426.8|6428.7|6425.9|0
1613634760000|2021-02-18 07:52:40|6429.6|6426.8|6431.2|6428.4|6431.4|6428.6|6429.6|6426.8|1
1613634770000|2021-02-18 07:52:50|6431.6|6428.8|6432.1|6429.3|6432.1|6429.3|6431.6|6428.8|1
1613634780000|2021-02-18 07:53:00|6432.9|6430.1|6432.1|6429.3|6432.9|6430.1|6432.1|6429.3|2
1613634790000|2021-02-18 07:53:10|6431.9|6429.1|6432.6|6429.8|6432.7|6429.9|6431.7|6428.9|3
1613634810000|2021-02-18 07:53:30|6432.1|6429.3|6431.6|6428.8|6432.1|6429.3|6430.8|6428|1
1613634820000|2021-02-18 07:53:40|6431.2|6428.4|6431.2|6428.4|6431.2|6428.4|6431.2|6428.4|0
1613634840000|2021-02-18 07:54:00|6431.1|6428.3|6431.2|6428.4|6431.2|6428.4|6431.1|6428.3|1
1613634850000|2021-02-18 07:54:10|6431.1|6428.3|6431.2|6428.4|6431.2|6428.4|6431.1|6428.3|0
1613634860000|2021-02-18 07:54:20|||||||||2
1613634870000|2021-02-18 07:54:30|6431.1|6428.3|6430.9|6428.1|6431.2|6428.4|6430.3|6427.5|100
1613634880000|2021-02-18 07:54:40|6431.1|6428.3|6431.2|6428.4|6431.2|6428.4|6431.1|6428.3|0
1613634890000|2021-02-18 07:54:50|6431.9|6429.1|6431.9|6429.1|6431.9|6429.1|6431.9|6429.1|1
1613634900000|2021-02-18 07:55:00|6432.1|6429.3|6431.6|6428.8|6432.1|6429.3|6431.6|6428.8|0
1613634910000|2021-02-18 07:55:10|6431.2|6428.4|6432.1|6429.3|6432.1|6429.3|6431.2|6428.4|2
1613634920000|2021-02-18 07:55:20|6431.4|6428.6|6431.1|6428.3|6431.4|6428.6|6431.1|6428.3|7
1613634960000|2021-02-18 07:56:00|6431.2|6428.4|6431.1|6428.3|6431.2|6428.4|6431.1|6428.3|1
1613634970000|2021-02-18 07:56:10|||||||||1
1613634980000|2021-02-18 07:56:20|||||||||7
1613634990000|2021-02-18 07:56:30|6431.2|6428.4|6431.2|6428.4|6432.1|6429.3|6431.2|6428.4|9
1613635000000|2021-02-18 07:56:40|6431.1|6428.3|6431.1|6428.3|6431.2|6428.4|6431.1|6428.3|0
1613635010000|2021-02-18 07:56:50|6430.1|6427.3|6429.6|6426.8|6430.1|6427.3|6429.1|6426.3|0
1613635020000|2021-02-18 07:57:00|6429.2|6426.4|6428.1|6425.3|6429.2|6426.4|6428.1|6425.3|2
1613635030000|2021-02-18 07:57:10|6427.3|6424.5|6426.6|6423.8|6427.3|6424.5|6426.4|6423.6|5
1613635040000|2021-02-18 07:57:20|6426.7|6423.9|6426.2|6423.4|6427.1|6424.3|6426.1|6423.3|51
1613635050000|2021-02-18 07:57:30|6427|6424.2|6430.9|6428.1|6432.1|6429.3|6427|6424.2|86
1613635060000|2021-02-18 07:57:40|6431.4|6428.6|6432.8|6430|6433.1|6430.3|6430.7|6427.9|19
1613635070000|2021-02-18 07:57:50|6431.2|6428.4|6430.2|6427.4|6431.2|6428.4|6430.1|6427.3|22
1613635080000|2021-02-18 07:58:00|6433.7|6430.9|6434.2|6431.4|6434.2|6431.4|6433.7|6430.9|199
1613635090000|2021-02-18 07:58:10|6434.1|6431.3|6435.2|6432.4|6435.2|6432.4|6433.7|6430.9|9
1613635100000|2021-02-18 07:58:20|6435.7|6432.9|6436.9|6434.1|6437.1|6434.3|6435.7|6432.9|5
1613635110000|2021-02-18 07:58:30|6436.6|6433.8|6436.4|6433.6|6436.6|6433.8|6435.1|6432.3|42
1613635120000|2021-02-18 07:58:40|6435.6|6432.8|6436.6|6433.8|6436.6|6433.8|6435.6|6432.8|48
1613635130000|2021-02-18 07:58:50|6436.4|6433.6|6435.8|6433|6436.4|6433.6|6435.8|6433|11
1613635140000|2021-02-18 07:59:00|6436.5|6433.7|6436.9|6434.1|6437|6434.2|6436.4|6433.6|16
1613635150000|2021-02-18 07:59:10|6436.5|6433.7|6436.5|6433.7|6436.9|6434.1|6436.4|6433.6|14
1613635160000|2021-02-18 07:59:20|6437|6434.2|6437|6434.2|6437|6434.2|6437|6434.2|50
1613635170000|2021-02-18 07:59:30|6437.4|6434.6|6437|6434.2|6437.4|6434.6|6436.4|6433.6|26
1613635180000|2021-02-18 07:59:40|6436.9|6434.1|6437|6434.2|6437|6434.2|6436.5|6433.7|4
1613635200000|2021-02-18 08:00:00|6438|6435.2|6438.5|6435.7|6438.7|6435.9|6437.5|6434.7|68
1613635210000|2021-02-18 08:00:10|6438.7|6435.9|6439.7|6436.9|6440.7|6437.9|6438.5|6435.7|80
1613635220000|2021-02-18 08:00:20|6440|6437.2|6436.5|6433.7|6440.5|6437.7|6436.4|6433.6|21
1613635230000|2021-02-18 08:00:30|6436.4|6433.6|6437|6434.2|6437.5|6434.7|6436.4|6433.6|7
1613635240000|2021-02-18 08:00:40|6436.5|6433.7|6438.4|6435.6|6438.5|6435.7|6436.5|6433.7|21
1613635250000|2021-02-18 08:00:50|6438.5|6435.7|6439.4|6436.6|6439.5|6436.7|6437.9|6435.1|20
1613635260000|2021-02-18 08:01:00|6439|6436.2|6440.7|6437.9|6442.2|6439.4|6439|6436.2|47
1613635270000|2021-02-18 08:01:10|6441.2|6438.4|6439|6436.2|6441.2|6438.4|6439|6436.2|18
1613635280000|2021-02-18 08:01:20|6438.7|6435.9|6440.5|6437.7|6440.7|6437.9|6438.5|6435.7|33
1613635290000|2021-02-18 08:01:30|6440.7|6437.9|6442.2|6439.4|6442.4|6439.6|6440.7|6437.9|59
1613635300000|2021-02-18 08:01:40|6442|6439.2|6440.4|6437.6|6442.2|6439.4|6440.4|6437.6|16
1613635310000|2021-02-18 08:01:50|6440.9|6438.1|6441.4|6438.6|6441.9|6439.1|6440.9|6438.1|43
1613635320000|2021-02-18 08:02:00|6441|6438.2|6441.4|6438.6|6441.9|6439.1|6440.9|6438.1|13
1613635330000|2021-02-18 08:02:10|6441|6438.2|6441.5|6438.7|6441.9|6439.1|6440|6437.2|87
1613635340000|2021-02-18 08:02:20|6442|6439.2|6440.5|6437.7|6442|6439.2|6440.4|6437.6|21
1613635350000|2021-02-18 08:02:30|6440.9|6438.1|6440.7|6437.9|6440.9|6438.1|6440.5|6437.7|7
1613635360000|2021-02-18 08:02:40|6441|6438.2|6441.4|6438.6|6441.9|6439.1|6440.4|6437.6|40
1613635370000|2021-02-18 08:02:50|6440.9|6438.1|6441|6438.2|6441|6438.2|6440.4|6437.6|5
1613635380000|2021-02-18 08:03:00|6440.9|6438.1|6440.4|6437.6|6441|6438.2|6440.4|6437.6|10
1613635390000|2021-02-18 08:03:10|6441|6438.2|6440.4|6437.6|6441.9|6439.1|6440.4|6437.6|7
1613635400000|2021-02-18 08:03:20|6441|6438.2|6440.9|6438.1|6441|6438.2|6440.4|6437.6|13
1613635410000|2021-02-18 08:03:30|6441|6438.2|6441.9|6439.1|6442|6439.2|6440.5|6437.7|59
1613635420000|2021-02-18 08:03:40|6442|6439.2|6442.5|6439.7|6442.5|6439.7|6441.9|6439.1|2
1613635430000|2021-02-18 08:03:50|6442.9|6440.1|6442.4|6439.6|6443|6440.2|6442.4|6439.6|17
1613635440000|2021-02-18 08:04:00|6442|6439.2|6443.4|6440.6|6443.4|6440.6|6442|6439.2|29
1613635450000|2021-02-18 08:04:10|6443.7|6440.9|6443.7|6440.9|6443.8|6441|6442.5|6439.7|57
1613635460000|2021-02-18 08:04:20|6444|6441.2|6444.7|6441.9|6444.8|6442|6444|6441.2|10
1613635470000|2021-02-18 08:04:30|6444.2|6441.4|6446.5|6443.7|6446.7|6443.9|6444|6441.2|135
1613635480000|2021-02-18 08:04:40|6446.4|6443.6|6444.4|6441.6|6447|6444.2|6444.4|6441.6|159
1613635490000|2021-02-18 08:04:50|6444.2|6441.4|6449.7|6446.9|6450|6447.2|6444|6441.2|1853
1613635500000|2021-02-18 08:05:00|6449.3|6446.5|6449.2|6446.4|6449.7|6446.9|6448.7|6445.9|184
1613635510000|2021-02-18 08:05:10|6449|6446.2|6448.3|6445.5|6449|6446.2|6447.4|6444.6|157
1613635520000|2021-02-18 08:05:20|6448.7|6445.9|6448.7|6445.9|6448.9|6446.1|6446.7|6443.9|246
1613635530000|2021-02-18 08:05:30|6448.3|6445.5|6450.8|6448|6450.9|6448.1|6448.3|6445.5|94
1613635540000|2021-02-18 08:05:40|6450.3|6447.5|6450.9|6448.1|6452.7|6449.9|6450.3|6447.5|67
1613635550000|2021-02-18 08:05:50|6450.4|6447.6|6448.4|6445.6|6450.9|6448.1|6447.9|6445.1|65
1613635560000|2021-02-18 08:06:00|6448.8|6446|6449.3|6446.5|6449.9|6447.1|6448.8|6446|28
1613635570000|2021-02-18 08:06:10|6449.7|6446.9|6448.3|6445.5|6449.8|6447|6446.7|6443.9|139
1613635580000|2021-02-18 08:06:20|6447.8|6445|6448.3|6445.5|6448.3|6445.5|6447.3|6444.5|13
1613635590000|2021-02-18 08:06:30|6449.3|6446.5|6449.2|6446.4|6449.8|6447|6448.3|6445.5|1
1613635600000|2021-02-18 08:06:40|6448.8|6446|6449.8|6447|6450.7|6447.9|6448.8|6446|32
1613635610000|2021-02-18 08:06:50|6450.3|6447.5|6448.8|6446|6450.3|6447.5|6448.8|6446|0
1613635620000|2021-02-18 08:07:00|6448.9|6446.1|6448.8|6446|6448.9|6446.1|6446.9|6444.1|153
1613635630000|2021-02-18 08:07:10|6449|6446.2|6448|6445.2|6449|6446.2|6448|6445.2|107
1613635640000|2021-02-18 08:07:20|6448.2|6445.4|6445.5|6442.7|6448.2|6445.4|6445.4|6442.6|167
1613635650000|2021-02-18 08:07:30|6445|6442.2|6444.7|6441.9|6445|6442.2|6443.7|6440.9|44
1613635660000|2021-02-18 08:07:40|6444.5|6441.7|6443.5|6440.7|6445|6442.2|6443.5|6440.7|7
1613635670000|2021-02-18 08:07:50|6443.4|6440.6|6440.7|6437.9|6443.5|6440.7|6440.5|6437.7|147
1613635680000|2021-02-18 08:08:00|6441.4|6438.6|6441.2|6438.4|6442.4|6439.6|6440.7|6437.9|26
1613635690000|2021-02-18 08:08:10|6442|6439.2|6442.4|6439.6|6442.9|6440.1|6441.9|6439.1|8
1613635700000|2021-02-18 08:08:20|6442|6439.2|6443|6440.2|6443|6440.2|6442|6439.2|13
1613635710000|2021-02-18 08:08:30|6442.9|6440.1|6444|6441.2|6444.9|6442.1|6442.4|6439.6|118
1613635720000|2021-02-18 08:08:40|6443.6|6440.8|6445.4|6442.6|6446|6443.2|6443.6|6440.8|32
1613635730000|2021-02-18 08:08:50|6444.9|6442.1|6445|6442.2|6445|6442.2|6444.5|6441.7|0
1613635740000|2021-02-18 08:09:00|6444.9|6442.1|6445|6442.2|6445|6442.2|6444.4|6441.6|5
1613635750000|2021-02-18 08:09:10|6444.5|6441.7|6442.4|6439.6|6444.5|6441.7|6442|6439.2|6
1613635760000|2021-02-18 08:09:20|6441.5|6438.7|6443|6440.2|6443|6440.2|6441.5|6438.7|5
1613635770000|2021-02-18 08:09:30|6442|6439.2|6442.4|6439.6|6442.6|6439.8|6441.6|6438.8|10
1613635780000|2021-02-18 08:09:40|6442|6439.2|6442|6439.2|6442.4|6439.6|6442|6439.2|2
1613635790000|2021-02-18 08:09:50|6441.8|6439|6439.4|6436.6|6441.8|6439|6438.8|6436|79
1613635800000|2021-02-18 08:10:00|6439|6436.2|6439|6436.2|6439.4|6436.6|6438|6435.2|20
1613635810000|2021-02-18 08:10:10|6439.4|6436.6|6439.4|6436.6|6440.6|6437.8|6439.4|6436.6|221
1613635820000|2021-02-18 08:10:20|6439|6436.2|6437.4|6434.6|6439|6436.2|6437|6434.2|17
1613635830000|2021-02-18 08:10:30|6437.5|6434.7|6438|6435.2|6438|6435.2|6436.4|6433.6|131
1613635840000|2021-02-18 08:10:40|6437.6|6434.8|6436.6|6433.8|6437.6|6434.8|6436.4|6433.6|10
1613635850000|2021-02-18 08:10:50|6437|6434.2|6436|6433.2|6437|6434.2|6434.5|6431.7|40
1613635860000|2021-02-18 08:11:00|6435.9|6433.1|6435.1|6432.3|6436.4|6433.6|6435|6432.2|28
1613635870000|2021-02-18 08:11:10|6435|6432.2|6434|6431.2|6435|6432.2|6434|6431.2|22
1613635880000|2021-02-18 08:11:20|6434.4|6431.6|6435.6|6432.8|6435.6|6432.8|6434.4|6431.6|18
1613635890000|2021-02-18 08:11:30|6436|6433.2|6437|6434.2|6437|6434.2|6435.9|6433.1|7
1613635900000|2021-02-18 08:11:40|6437.5|6434.7|6437.5|6434.7|6438.5|6435.7|6437.5|6434.7|8
1613635910000|2021-02-18 08:11:50|6437.6|6434.8|6438|6435.2|6438.5|6435.7|6437.5|6434.7|4
1613635920000|2021-02-18 08:12:00|6438.5|6435.7|6439.5|6436.7|6439.5|6436.7|6438.5|6435.7|2
1613635930000|2021-02-18 08:12:10|6439.4|6436.6|6439.5|6436.7|6440.5|6437.7|6439.4|6436.6|25
1613635940000|2021-02-18 08:12:20|6439.4|6436.6|6439.4|6436.6|6440.5|6437.7|6439.4|6436.6|11
1613635950000|2021-02-18 08:12:30|6438.9|6436.1|6438.8|6436|6438.9|6436.1|6438.8|6436|45
1613635960000|2021-02-18 08:12:40|6438.4|6435.6|6437|6434.2|6438.5|6435.7|6437|6434.2|24
1613635970000|2021-02-18 08:12:50|6436.9|6434.1|6438|6435.2|6438|6435.2|6436.4|6433.6|24
1613635980000|2021-02-18 08:13:00|6437.9|6435.1|6438.4|6435.6|6438.5|6435.7|6437.9|6435.1|12
1613635990000|2021-02-18 08:13:10|6438|6435.2|6438|6435.2|6438.9|6436.1|6437.9|6435.1|11
1613636000000|2021-02-18 08:13:20|6438.4|6435.6|6438.9|6436.1|6439|6436.2|6438.4|6435.6|27
1613636010000|2021-02-18 08:13:30|6438.5|6435.7|6438.4|6435.6|6439|6436.2|6438.4|6435.6|3
1613636020000|2021-02-18 08:13:40|6438.5|6435.7|6438|6435.2|6438.5|6435.7|6437.5|6434.7|50
1613636030000|2021-02-18 08:13:50|6437.9|6435.1|6437.9|6435.1|6438.5|6435.7|6437|6434.2|15
1613636040000|2021-02-18 08:14:00|6438|6435.2|6437.4|6434.6|6438|6435.2|6437.4|6434.6|33
1613636050000|2021-02-18 08:14:10|6437.5|6434.7|6437|6434.2|6438|6435.2|6437|6434.2|134
1613636060000|2021-02-18 08:14:20|6436.9|6434.1|6434.4|6431.6|6436.9|6434.1|6434.4|6431.6|22
1613636070000|2021-02-18 08:14:30|6434|6431.2|6434.9|6432.1|6435.4|6432.6|6434|6431.2|19
1613636080000|2021-02-18 08:14:40|6435|6432.2|6434|6431.2|6435|6432.2|6434|6431.2|9
1613636090000|2021-02-18 08:14:50|6434.5|6431.7|6435|6432.2|6435|6432.2|6434.5|6431.7|7
1613636100000|2021-02-18 08:15:00|6434.9|6432.1|6435.6|6432.8|6435.6|6432.8|6434.9|6432.1|28
1613636110000|2021-02-18 08:15:10|6435.5|6432.7|6435.6|6432.8|6435.6|6432.8|6435.4|6432.6|12
1613636120000|2021-02-18 08:15:20|6435.4|6432.6|6434.5|6431.7|6435.4|6432.6|6434.5|6431.7|23
1613636130000|2021-02-18 08:15:30|6434.4|6431.6|6434|6431.2|6434.6|6431.8|6433.4|6430.6|7
1613636140000|2021-02-18 08:15:40|6433.9|6431.1|6433.6|6430.8|6434.6|6431.8|6433.4|6430.6|14
1613636150000|2021-02-18 08:15:50|6433.5|6430.7|6432|6429.2|6433.5|6430.7|6431.4|6428.6|55
1613636160000|2021-02-18 08:16:00|6431.9|6429.1|6432|6429.2|6432|6429.2|6431.6|6428.8|0
1613636170000|2021-02-18 08:16:10|6431.8|6429|6431.8|6429|6431.8|6429|6429.4|6426.6|400
1613636180000|2021-02-18 08:16:20|6431.4|6428.6|6433.4|6430.6|6433.4|6430.6|6431.3|6428.5|70
1613636190000|2021-02-18 08:16:30|6433.5|6430.7|6433.8|6431|6434.9|6432.1|6433.4|6430.6|69
1613636200000|2021-02-18 08:16:40|6433.4|6430.6|6433.9|6431.1|6433.9|6431.1|6433.4|6430.6|3
1613636210000|2021-02-18 08:16:50|6433.8|6431|6432.8|6430|6433.8|6431|6432.4|6429.6|9
1613636220000|2021-02-18 08:17:00|6433|6430.2|6431.8|6429|6433.3|6430.5|6431.8|6429|13
1613636230000|2021-02-18 08:17:10|6431.4|6428.6|6432.9|6430.1|6433.4|6430.6|6431.4|6428.6|81
1613636240000|2021-02-18 08:17:20|6433.4|6430.6|6435.6|6432.8|6438.4|6435.6|6433.4|6430.6|951
1613636250000|2021-02-18 08:17:30|6436|6433.2|6439.2|6436.4|6440.2|6436.8|6435|6432.2|1001
1613636260000|2021-02-18 08:17:40|6438.9|6436.1|6438.1|6435.3|6438.9|6436.1|6437.6|6434.8|8
1613636270000|2021-02-18 08:17:50|6438.2|6435.4|6435.6|6432.8|6438.2|6435.4|6434.1|6431.3|119
1613636280000|2021-02-18 08:18:00|6436.2|6433.4|6434.5|6431.7|6436.6|6433.8|6433.6|6430.8|8
1613636290000|2021-02-18 08:18:10|6433.6|6430.8|6435.9|6433.1|6435.9|6433.1|6433.6|6430.8|13
1613636300000|2021-02-18 08:18:20|6436.7|6433.9|6435.1|6432.3|6436.7|6433.9|6435.1|6432.3|5
1613636310000|2021-02-18 08:18:30|6435.2|6432.4|6436.1|6433.3|6436.1|6433.3|6435.2|6432.4|1
1613636320000|2021-02-18 08:18:40|6436.2|6433.4|6436.2|6433.4|6436.2|6433.4|6436.2|6433.4|0
1613636330000|2021-02-18 08:18:50|6437.1|6434.3|6436.9|6434.1|6437.7|6434.9|6436.9|6434.1|10
1613636340000|2021-02-18 08:19:00|6437.2|6434.4|6437.2|6434.4|6437.2|6434.4|6437.1|6434.3|6
1613636350000|2021-02-18 08:19:10|6437.6|6434.8|6438.2|6435.4|6439.6|6436.8|6437.6|6434.8|40
1613636360000|2021-02-18 08:19:20|6437.7|6434.9|6437.7|6434.9|6438.2|6435.4|6437.4|6434.6|58
1613636370000|2021-02-18 08:19:30|6438.1|6435.3|6437.6|6434.8|6438.2|6435.4|6437.1|6434.3|194
1613636380000|2021-02-18 08:19:40|6437.1|6434.3|6437.1|6434.3|6437.2|6434.4|6437.1|6434.3|53
1613636390000|2021-02-18 08:19:50|6437.2|6434.4|6439.7|6436.9|6440.2|6437.4|6437.1|6434.3|70
1613636400000|2021-02-18 08:20:00|6440.1|6437.3|6437.9|6435.1|6440.2|6437.4|6437.6|6434.8|58
1613636410000|2021-02-18 08:20:10|6438.4|6435.6|6437.2|6434.4|6439.7|6436.9|6437.2|6434.4|27
1613636420000|2021-02-18 08:20:20|6436.9|6434.1|6436.9|6434.1|6436.9|6434.1|6436.4|6433.6|8
1613636430000|2021-02-18 08:20:30|6437.2|6434.4|6439.6|6436.8|6439.6|6436.8|6437.2|6434.4|6
1613636440000|2021-02-18 08:20:40|6439.2|6436.4|6438.9|6436.1|6439.2|6436.4|6438.7|6435.9|10
1613636450000|2021-02-18 08:20:50|6438.7|6435.9|6438.2|6435.4|6439.2|6436.4|6437.6|6434.8|56
1613636460000|2021-02-18 08:21:00|6438.4|6435.6|6439.2|6436.4|6439.2|6436.4|6437.7|6434.9|37
1613636470000|2021-02-18 08:21:10|6439.6|6436.8|6441.9|6439.1|6441.9|6439.1|6438.2|6435.4|112
1613636480000|2021-02-18 08:21:20|6442.1|6439.3|6442.6|6439.8|6442.6|6439.8|6441.6|6438.8|24
1613636490000|2021-02-18 08:21:30|6442.2|6439.4|6441.7|6438.9|6442.2|6439.4|6441.4|6438.6|17
1613636500000|2021-02-18 08:21:40|6441.6|6438.8|6440.7|6437.9|6441.6|6438.8|6440.7|6437.9|16
1613636510000|2021-02-18 08:21:50|6440.2|6437.4|6441.2|6438.4|6441.2|6438.4|6439.9|6437.1|58
1613636520000|2021-02-18 08:22:00|6441.1|6438.3|6439.9|6437.1|6441.2|6438.4|6439.2|6436.4|14
1613636530000|2021-02-18 08:22:10|6440.2|6437.4|6440.2|6437.4|6440.2|6437.4|6439.6|6436.8|7
1613636540000|2021-02-18 08:22:20|6440.6|6437.8|6440.6|6437.8|6440.9|6438.1|6440.2|6437.4|8
1613636550000|2021-02-18 08:22:30|6440.2|6437.4|6438.9|6436.1|6440.2|6437.4|6438.2|6435.4|19
1613636560000|2021-02-18 08:22:40|6438.7|6435.9|6437.6|6434.8|6438.7|6435.9|6437.2|6434.4|13
1613636570000|2021-02-18 08:22:50|6436.9|6434.1|6438.2|6435.4|6438.9|6436.1|6436.6|6433.8|15
1613636580000|2021-02-18 08:23:00|6437.9|6435.1|6437.9|6435.1|6437.9|6435.1|6437.4|6434.6|10
1613636590000|2021-02-18 08:23:10|6438.9|6436.1|6439.7|6436.9|6440.4|6437.6|6438.9|6436.1|15
1613636600000|2021-02-18 08:23:20|6439.2|6436.4|6438.9|6436.1|6439.9|6437.1|6438.7|6435.9|3
1613636610000|2021-02-18 08:23:30|6438.7|6435.9|6438.2|6435.4|6438.7|6435.9|6438.2|6435.4|4
1613636620000|2021-02-18 08:23:40|6438.9|6436.1|6438.9|6436.1|6439.4|6436.6|6438.2|6435.4|3
1613636630000|2021-02-18 08:23:50|6438.7|6435.9|6439.5|6436.7|6439.9|6437.1|6438.7|6435.9|112
1613636640000|2021-02-18 08:24:00|6439.9|6437.1|6438.7|6435.9|6439.9|6437.1|6438.2|6435.4|11
1613636650000|2021-02-18 08:24:10|6438.5|6435.7|6438.2|6435.4|6439.9|6437.1|6437.7|6434.9|29
1613636660000|2021-02-18 08:24:20|6438.4|6435.6|6439.1|6436.3|6439.1|6436.3|6436.9|6434.1|618
1613636670000|2021-02-18 08:24:30|6439|6436.2|6438|6435.2|6439|6436.2|6437.5|6434.7|1
1613636680000|2021-02-18 08:24:40|6437.9|6435.1|6436.1|6433.3|6437.9|6435.1|6436.1|6433.3|4
1613636690000|2021-02-18 08:24:50|6436.5|6433.7|6434|6431.2|6436.6|6433.8|6434|6431.2|62
1613636700000|2021-02-18 08:25:00|6434.1|6431.3|6435.1|6432.3|6435.5|6432.7|6434.1|6431.3|2
1613636710000|2021-02-18 08:25:10|6435.5|6432.7|6438.1|6435.3|6438.1|6435.3|6435.5|6432.7|17
1613636720000|2021-02-18 08:25:20|6438|6435.2|6438.1|6435.3|6438.1|6435.3|6437.5|6434.7|2
1613636730000|2021-02-18 08:25:30|6438.5|6435.7|6438.5|6435.7|6438.5|6435.7|6438|6435.2|4
1613636740000|2021-02-18 08:25:40|6438.1|6435.3|6437.9|6435.1|6438.5|6435.7|6437.9|6435.1|14
1613636750000|2021-02-18 08:25:50|6439.1|6436.3|6439.5|6436.7|6439.5|6436.7|6438.5|6435.7|84
1613636760000|2021-02-18 08:26:00|6439.4|6436.6|6441.5|6438.7|6441.5|6438.7|6439.4|6436.6|61
1613636770000|2021-02-18 08:26:10|6441.1|6438.3|6442.5|6439.7|6443.1|6440.3|6440.5|6437.7|67
1613636780000|2021-02-18 08:26:20|6442.6|6439.8|6440.1|6437.3|6443|6440.2|6440.1|6437.3|19
1613636790000|2021-02-18 08:26:30|6439.8|6437|6439.5|6436.7|6440.1|6437.3|6439|6436.2|139
1613636800000|2021-02-18 08:26:40|6439.6|6436.8|6438.8|6436|6440|6437.2|6438.8|6436|13
1613636810000|2021-02-18 08:26:50|6438.5|6435.7|6439.5|6436.7|6440|6437.2|6438.5|6435.7|17
1613636820000|2021-02-18 08:27:00|6439|6436.2|6438.1|6435.3|6439|6436.2|6438|6435.2|24
1613636830000|2021-02-18 08:27:10|6438.5|6435.7|6436.8|6434|6439.5|6436.7|6436.8|6434|50
1613636840000|2021-02-18 08:27:20|6437|6434.2|6437.1|6434.3|6438.1|6435.3|6437|6434.2|42
1613636850000|2021-02-18 08:27:30|6437.5|6434.7|6435.8|6433|6438.1|6435.3|6435.5|6432.7|109
1613636860000|2021-02-18 08:27:40|6435.5|6432.7|6436.5|6433.7|6436.6|6433.8|6435|6432.2|29
1613636870000|2021-02-18 08:27:50|6436.1|6433.3|6434|6431.2|6436.1|6433.3|6433.8|6431|121
1613636880000|2021-02-18 08:28:00|6433.8|6431|6432.5|6429.7|6434|6431.2|6431|6428.2|29
1613636890000|2021-02-18 08:28:10|6432.6|6429.8|6430.6|6427.8|6433.6|6430.8|6430.1|6427.3|117
1613636900000|2021-02-18 08:28:20|6431.1|6428.3|6428.1|6425.3|6431.1|6428.3|6427.8|6425|230
1613636910000|2021-02-18 08:28:30|6428.8|6426|6429.8|6427|6429.8|6427|6428.3|6425.5|31
1613636920000|2021-02-18 08:28:40|6430.3|6427.5|6428.8|6426|6430.3|6427.5|6426.8|6424|197
1613636930000|2021-02-18 08:28:50|6428.4|6425.6|6427.8|6425|6428.4|6425.6|6426.8|6424|139
1613636940000|2021-02-18 08:29:00|6428.2|6425.4|6429.3|6426.5|6429.8|6427|6427.7|6424.9|208
1613636950000|2021-02-18 08:29:10|6429.2|6426.4|6431.5|6428.7|6431.8|6429|6427.8|6425|248
1613636960000|2021-02-18 08:29:20|6431.3|6428.5|6434.2|6431.4|6434.6|6431.8|6430.1|6427.3|281
1613636970000|2021-02-18 08:29:30|6433.8|6431|6433.8|6431|6434.2|6431.4|6432.2|6429.4|222
1613636980000|2021-02-18 08:29:40|6433.5|6430.7|6432|6429.2|6433.5|6430.7|6430.3|6427.5|325
1613636990000|2021-02-18 08:29:50|6431.5|6428.7|6429.8|6427|6432|6429.2|6429.5|6426.7|107
1613637000000|2021-02-18 08:30:00|6429.5|6426.7|6430.8|6428|6431.8|6429|6426.8|6424|508
1613637010000|2021-02-18 08:30:10|6431.5|6428.7|6433.1|6430.3|6434.1|6431.3|6430.5|6427.7|170
1613637020000|2021-02-18 08:30:20|6433.5|6430.7|6431.8|6429|6434.1|6431.3|6430.5|6427.7|271
1613637030000|2021-02-18 08:30:30|6431.5|6428.7|6434.1|6431.3|6434.1|6431.3|6431.5|6428.7|88
1613637040000|2021-02-18 08:30:40|6434|6431.2|6433.1|6430.3|6434.1|6431.3|6433.1|6430.3|66
1613637050000|2021-02-18 08:30:50|6433.5|6430.7|6431.5|6428.7|6433.5|6430.7|6431.5|6428.7|68
1613637060000|2021-02-18 08:31:00|6431.8|6429|6433.8|6431|6434|6431.2|6431.8|6429|78
1613637070000|2021-02-18 08:31:10|6433.5|6430.7|6434.5|6431.7|6434.5|6431.7|6433.5|6430.7|54
1613637080000|2021-02-18 08:31:20|6434|6431.2|6433.8|6431|6434.8|6432|6432.8|6430|146
1613637090000|2021-02-18 08:31:30|6433.3|6430.5|6432.3|6429.5|6433.3|6430.5|6431.3|6428.5|24
1613637100000|2021-02-18 08:31:40|6432.5|6429.7|6431.7|6428.9|6432.5|6429.7|6430.8|6428|14
1613637110000|2021-02-18 08:31:50|6431|6428.2|6436.3|6433.5|6436.6|6433.8|6431|6428.2|237
1613637120000|2021-02-18 08:32:00|6436.1|6433.3|6435.5|6432.7|6436.8|6434|6435.5|6432.7|45
1613637130000|2021-02-18 08:32:10|6436|6433.2|6433.6|6430.8|6436.5|6433.7|6433.6|6430.8|703
1613637140000|2021-02-18 08:32:20|6433.2|6430.4|6432.2|6429.4|6433.2|6430.4|6432.2|6429.4|15
1613637150000|2021-02-18 08:32:30|6432.7|6429.9|6433.8|6431|6434.2|6431.4|6432.6|6429.8|70
1613637160000|2021-02-18 08:32:40|6433.7|6430.9|6434.3|6431.5|6434.3|6431.5|6432.5|6429.7|41
1613637170000|2021-02-18 08:32:50|6434.2|6431.4|6433.1|6430.3|6434.8|6432|6433.1|6430.3|10
1613637180000|2021-02-18 08:33:00|6433.2|6430.4|6434.2|6431.4|6434.3|6431.5|6432.6|6429.8|12
1613637190000|2021-02-18 08:33:10|6434.1|6431.3|6432.7|6429.9|6434.1|6431.3|6432.2|6429.4|31
1613637200000|2021-02-18 08:33:20|6432.2|6429.4|6429.7|6426.9|6432.6|6429.8|6429.2|6426.4|304
1613637210000|2021-02-18 08:33:30|6429.6|6426.8|6429.6|6426.8|6429.8|6427|6429.2|6426.4|13
1613637220000|2021-02-18 08:33:40|6429.8|6427|6430.6|6427.8|6431.6|6428.8|6429.8|6427|3
1613637230000|2021-02-18 08:33:50|6430.2|6427.4|6431.7|6428.9|6432.6|6429.8|6430.2|6427.4|24
1613637240000|2021-02-18 08:34:00|6431.8|6429|6429.8|6427|6431.8|6429|6429.8|6427|81
1613637250000|2021-02-18 08:34:10|6430.6|6427.8|6430.8|6428|6431.2|6428.4|6429.8|6427|37
1613637260000|2021-02-18 08:34:20|6430.7|6427.9|6430.8|6428|6430.8|6428|6429.8|6427|115
1613637270000|2021-02-18 08:34:30|6430.2|6427.4|6432.5|6429.7|6434.5|6431.7|6430.2|6427.4|911
1613637280000|2021-02-18 08:34:40|6432.3|6429.5|6431.5|6428.7|6432.5|6429.7|6430.8|6428|8
1613637290000|2021-02-18 08:34:50|6431.8|6429|6432.8|6430|6432.8|6430|6431.8|6429|41
1613637300000|2021-02-18 08:35:00|6433.2|6430.4|6431.7|6428.9|6433.2|6430.4|6431.7|6428.9|12
1613637310000|2021-02-18 08:35:10|6431.3|6428.5|6432.5|6429.7|6432.5|6429.7|6431.3|6428.5|37
1613637320000|2021-02-18 08:35:20|6433.8|6431|6434.4|6431.6|6434.4|6431.6|6433.8|6431|23
1613637330000|2021-02-18 08:35:30|6434.2|6431.4|6434.4|6431.6|6434.4|6431.6|6434.2|6431.4|1
1613637340000|2021-02-18 08:35:40|6433.4|6430.6|6433.2|6430.4|6433.4|6430.6|6432.8|6430|6
1613637350000|2021-02-18 08:35:50|6432.8|6430|6434.3|6431.5|6434.3|6431.5|6432.2|6429.4|162
1613637360000|2021-02-18 08:36:00|6434|6431.2|6432.3|6429.5|6434|6431.2|6432.2|6429.4|40
1613637370000|2021-02-18 08:36:10|6432.2|6429.4|6431.3|6428.5|6432.3|6429.5|6430.8|6428|5
1613637380000|2021-02-18 08:36:20|6431.4|6428.6|6431.8|6429|6431.8|6429|6430.8|6428|5
1613637390000|2021-02-18 08:36:30|6431.6|6428.8|6430.9|6428.1|6431.6|6428.8|6430.8|6428|8
1613637400000|2021-02-18 08:36:40|6430.8|6428|6429.7|6426.9|6430.8|6428|6429.6|6426.8|361
1613637410000|2021-02-18 08:36:50|6429.6|6426.8|6426.2|6423.4|6429.6|6426.8|6426.2|6423.4|26
1613637420000|2021-02-18 08:37:00|6426.8|6424|6427.9|6425.1|6427.9|6425.1|6426.2|6423.4|41
1613637430000|2021-02-18 08:37:10|6428.7|6425.9|6428.8|6426|6428.8|6426|6428.7|6425.9|5
1613637440000|2021-02-18 08:37:20|6428.7|6425.9|6430.8|6428|6430.8|6428|6428.7|6425.9|7
1613637450000|2021-02-18 08:37:30|||||||||79
1613637460000|2021-02-18 08:37:40|6430.9|6428.1|6430.8|6428|6430.9|6428.1|6430.8|6428|3
1613637470000|2021-02-18 08:37:50|6430.4|6427.6|6430.8|6428|6430.8|6428|6430.3|6427.5|15
1613637480000|2021-02-18 08:38:00|6430.7|6427.9|6430.3|6427.5|6430.7|6427.9|6430.3|6427.5|25
1613637490000|2021-02-18 08:38:10|6429.8|6427|6428.3|6425.5|6430.7|6427.9|6428.2|6425.4|24
1613637500000|2021-02-18 08:38:20|6428.2|6425.4|6427.8|6425|6428.2|6425.4|6427.2|6424.4|23
1613637510000|2021-02-18 08:38:30|6427.4|6424.6|6429.7|6426.9|6429.8|6427|6427.3|6424.5|23
1613637520000|2021-02-18 08:38:40|6429.3|6426.5|6428.3|6425.5|6429.4|6426.6|6428.3|6425.5|92
1613637530000|2021-02-18 08:38:50|6428.7|6425.9|6428.8|6426|6428.8|6426|6428.3|6425.5|6
1613637540000|2021-02-18 08:39:00|6429.1|6426.3|6429.6|6426.8|6429.8|6427|6429.1|6426.3|63
1613637550000|2021-02-18 08:39:10|6429.3|6426.5|6430.8|6428|6430.8|6428|6429.3|6426.5|10
1613637560000|2021-02-18 08:39:20|6431.2|6428.4|6431.7|6428.9|6431.8|6429|6431.2|6428.4|119
1613637570000|2021-02-18 08:39:30|6431.6|6428.8|6431.6|6428.8|6431.6|6428.8|6431.6|6428.8|2
1613637580000|2021-02-18 08:39:40|6431.7|6428.9|6426.1|6423.3|6431.7|6428.9|6425.6|6422.8|731
1613637590000|2021-02-18 08:39:50|6426|6423.2|6427|6424.2|6427.1|6424.3|6425.6|6422.8|14
1613637600000|2021-02-18 08:40:00|6426.6|6423.8|6427.3|6424.5|6427.5|6424.7|6425.3|6422.5|30
1613637610000|2021-02-18 08:40:10|6427.6|6424.8|6426.6|6423.8|6427.6|6424.8|6426.5|6423.7|12
1613637620000|2021-02-18 08:40:20|6426.5|6423.7|6426.5|6423.7|6427.1|6424.3|6426.3|6423.5|16
1613637630000|2021-02-18 08:40:30|6426.6|6423.8|6425.6|6422.8|6427.6|6424.8|6425.6|6422.8|56
1613637640000|2021-02-18 08:40:40|6425.7|6422.9|6425.6|6422.8|6426.1|6423.3|6425.6|6422.8|3
1613637650000|2021-02-18 08:40:50|6425|6422.2|6424.6|6421.8|6425.2|6422.4|6424.6|6421.8|70
1613637670000|2021-02-18 08:41:10|6424.7|6421.9|6424.8|6422|6424.8|6422|6424.6|6421.8|8
1613637680000|2021-02-18 08:41:20|6425.2|6422.4|6423.1|6420.3|6425.2|6422.4|6423.1|6420.3|25
1613637690000|2021-02-18 08:41:30|6422.6|6419.8|6422.6|6419.8|6422.6|6419.8|6422.6|6419.8|4
1613637700000|2021-02-18 08:41:40|6423.1|6420.3|6423.2|6420.4|6423.2|6420.4|6423.1|6420.3|27
1613637710000|2021-02-18 08:41:50|6423.1|6420.3|6422|6419.2|6423.2|6420.4|6420.6|6417.8|78
1613637720000|2021-02-18 08:42:00|6422.1|6419.3|6420.6|6417.8|6423|6420.2|6420.1|6417.3|38
1613637730000|2021-02-18 08:42:10|6420.5|6417.7|6421.5|6418.7|6422|6419.2|6420|6417.2|48
1613637740000|2021-02-18 08:42:20|6422|6419.2|6419.8|6417|6422|6419.2|6419.8|6417|124
1613637750000|2021-02-18 08:42:30|6420|6417.2|6421.5|6418.7|6421.5|6418.7|6420|6417.2|153
1613637760000|2021-02-18 08:42:40|6421.8|6419|6420.5|6417.7|6421.8|6419|6419.3|6416.5|118
1613637770000|2021-02-18 08:42:50|6420.3|6417.5|6420|6417.2|6420.5|6417.7|6420|6417.2|39
1613637780000|2021-02-18 08:43:00|6420.3|6417.5|6420.3|6417.5|6421.3|6418.5|6419.3|6416.5|39
1613637790000|2021-02-18 08:43:10|6420|6417.2|6419.5|6416.7|6420|6417.2|6419.5|6416.7|3
1613637800000|2021-02-18 08:43:20|6419.3|6416.5|6420|6417.2|6420.1|6417.3|6419.3|6416.5|2
1613637810000|2021-02-18 08:43:30|6419.6|6416.8|6419.5|6416.7|6419.6|6416.8|6419.5|6416.7|10
1613637820000|2021-02-18 08:43:40|6419.6|6416.8|6419.5|6416.7|6420|6417.2|6419.3|6416.5|102
1613637830000|2021-02-18 08:43:50|6419.6|6416.8|6420.6|6417.8|6420.6|6417.8|6419.5|6416.7|26
1613637840000|2021-02-18 08:44:00|6421|6418.2|6421|6418.2|6421|6418.2|6421|6418.2|3
1613637850000|2021-02-18 08:44:10|6421.3|6418.5|6421.6|6418.8|6421.6|6418.8|6421.3|6418.5|4
1613637860000|2021-02-18 08:44:20|6421.5|6418.7|6420.6|6417.8|6421.5|6418.7|6420.5|6417.7|42
1613637880000|2021-02-18 08:44:40|6420.7|6417.9|6421.6|6418.8|6422.5|6419.7|6420.6|6417.8|0
1613637890000|2021-02-18 08:44:50|6421.5|6418.7|6422.5|6419.7|6422.5|6419.7|6421.5|6418.7|2
1613637900000|2021-02-18 08:45:00|6422.6|6419.8|6422.6|6419.8|6423.6|6420.8|6422.5|6419.7|19
1613637910000|2021-02-18 08:45:10|6423.5|6420.7|6424.3|6421.5|6424.5|6421.7|6423.5|6420.7|30
1613637920000|2021-02-18 08:45:20|6424|6421.2|6424|6421.2|6424.5|6421.7|6424|6421.2|5
1613637940000|2021-02-18 08:45:40|||||||||1
1613637950000|2021-02-18 08:45:50|6423.6|6420.8|6423|6420.2|6423.6|6420.8|6422.3|6419.5|15
1613637960000|2021-02-18 08:46:00|6423.1|6420.3|6423.6|6420.8|6423.6|6420.8|6423.1|6420.3|7
1613637970000|2021-02-18 08:46:10|6424.5|6421.7|6425.6|6422.8|6426.6|6423.8|6424|6421.2|1097
1613637980000|2021-02-18 08:46:20|6425.2|6422.4|6425.6|6422.8|6425.7|6422.9|6425.2|6422.4|13
1613637990000|2021-02-18 08:46:30|6425.2|6422.4|6423.1|6420.3|6425.2|6422.4|6423.1|6420.3|24
1613638000000|2021-02-18 08:46:40|6423.2|6420.4|6423|6420.2|6423.2|6420.4|6422.6|6419.8|3
1613638010000|2021-02-18 08:46:50|6422.6|6419.8|6423.1|6420.3|6423.1|6420.3|6422.6|6419.8|7
1613638020000|2021-02-18 08:47:00|6423.2|6420.4|6423.1|6420.3|6423.6|6420.8|6423.1|6420.3|301
1613638030000|2021-02-18 08:47:10|6423.6|6420.8|6424.1|6421.3|6424.6|6421.8|6423.6|6420.8|11
1613638040000|2021-02-18 08:47:20|||||||||50
1613638050000|2021-02-18 08:47:30|6424.2|6421.4|6423.6|6420.8|6424.6|6421.8|6423.6|6420.8|27
1613638060000|2021-02-18 08:47:40|6423.7|6420.9|6423.6|6420.8|6424.1|6421.3|6423.6|6420.8|1
1613638070000|2021-02-18 08:47:50|6424.1|6421.3|6424.1|6421.3|6424.1|6421.3|6424.1|6421.3|0
1613638080000|2021-02-18 08:48:00|6423.6|6420.8|6424.1|6421.3|6424.6|6421.8|6423.6|6420.8|0
1613638090000|2021-02-18 08:48:10|6423.9|6421.1|6423.1|6420.3|6424.1|6421.3|6422.9|6420.1|15
1613638100000|2021-02-18 08:48:20|6423.6|6420.8|6423.6|6420.8|6423.6|6420.8|6423.4|6420.6|0
1613638110000|2021-02-18 08:48:30|6422.8|6420|6421.6|6418.8|6422.8|6420|6421.6|6418.8|44
1613638120000|2021-02-18 08:48:40|6421.7|6418.9|6419.7|6416.9|6422.6|6419.8|6419.6|6416.8|42
1613638130000|2021-02-18 08:48:50|6420.1|6417.3|6420.6|6417.8|6420.6|6417.8|6420.1|6417.3|3
1613638140000|2021-02-18 08:49:00|6420.9|6418.1|6422.4|6419.6|6422.6|6419.8|6420.6|6417.8|30
1613638150000|2021-02-18 08:49:10|6422.6|6419.8|6422.4|6419.6|6423.6|6420.8|6422.3|6419.5|4
1613638160000|2021-02-18 08:49:20|6422.3|6419.5|6422.4|6419.6|6422.9|6420.1|6422.3|6419.5|3
1613638170000|2021-02-18 08:49:30|6422.3|6419.5|6422.4|6419.6|6422.4|6419.6|6422.3|6419.5|3
1613638180000|2021-02-18 08:49:40|6422.3|6419.5|6422.4|6419.6|6422.6|6419.8|6422.3|6419.5|3
1613638190000|2021-02-18 08:49:50|6423.3|6420.5|6422.4|6419.6|6423.3|6420.5|6422.4|6419.6|6
1613638200000|2021-02-18 08:50:00|6422.3|6419.5|6422.3|6419.5|6422.4|6419.6|6422.3|6419.5|0
1613638210000|2021-02-18 08:50:10|6421.3|6418.5|6421.3|6418.5|6421.9|6419.1|6421.3|6418.5|10
1613638220000|2021-02-18 08:50:20|6421.6|6418.8|6422.4|6419.6|6423.6|6420.8|6421.3|6418.5|15
1613638230000|2021-02-18 08:50:30|6422.9|6420.1|6423.3|6420.5|6423.9|6421.1|6422.9|6420.1|107
1613638240000|2021-02-18 08:50:40|6422.8|6420|6422.3|6419.5|6422.8|6420|6422.3|6419.5|4
1613638250000|2021-02-18 08:50:50|6422.4|6419.6|6422.9|6420.1|6422.9|6420.1|6422.3|6419.5|1
1613638260000|2021-02-18 08:51:00|6422.8|6420|6422.4|6419.6|6422.9|6420.1|6422.4|6419.6|3
1613638270000|2021-02-18 08:51:10|||||||||1
1613638280000|2021-02-18 08:51:20|6423.3|6420.5|6419.3|6416.5|6423.3|6420.5|6419.3|6416.5|5
1613638290000|2021-02-18 08:51:30|6419.4|6416.6|6416.3|6413.5|6419.9|6417.1|6413.6|6410.8|1051
1613638300000|2021-02-18 08:51:40|6416.1|6413.3|6417.4|6414.6|6418.4|6415.6|6415.9|6413.1|82
1613638310000|2021-02-18 08:51:50|6416.9|6414.1|6418.1|6415.3|6418.1|6415.3|6416.8|6414|65
1613638320000|2021-02-18 08:52:00|6418.2|6415.4|6420.1|6417.3|6420.6|6417.8|6418.2|6415.4|13
1613638330000|2021-02-18 08:52:10|6420.2|6417.4|6419.7|6416.9|6421.1|6418.3|6419.1|6416.3|17
1613638340000|2021-02-18 08:52:20|6419.9|6417.1|6419.4|6416.6|6419.9|6417.1|6419.4|6416.6|11
1613638350000|2021-02-18 08:52:30|6419.6|6416.8|6420.6|6417.8|6420.6|6417.8|6419.6|6416.8|73
1613638360000|2021-02-18 08:52:40|6420.1|6417.3|6420.1|6417.3|6420.6|6417.8|6419.9|6417.1|10
1613638370000|2021-02-18 08:52:50|6420.4|6417.6|6419.9|6417.1|6420.6|6417.8|6419.9|6417.1|21
1613638380000|2021-02-18 08:53:00|6420.2|6417.4|6420.3|6417.5|6421.9|6419.1|6420.2|6417.4|73
1613638390000|2021-02-18 08:53:10|6420.4|6417.6|6418.9|6416.1|6420.4|6417.6|6418.4|6415.6|6
1613638400000|2021-02-18 08:53:20|6419.4|6416.6|6421.1|6418.3|6422.8|6420|6419.4|6416.6|687
1613638410000|2021-02-18 08:53:30|6421.4|6418.6|6420.9|6418.1|6421.4|6418.6|6419.9|6417.1|78
1613638420000|2021-02-18 08:53:40|6421.1|6418.3|6419.1|6416.3|6421.4|6418.6|6418.9|6416.1|112
1613638430000|2021-02-18 08:53:50|6419.6|6416.8|6420.1|6417.3|6420.6|6417.8|6419.6|6416.8|9
1613638440000|2021-02-18 08:54:00|6420.2|6417.4|6421.1|6418.3|6421.6|6418.8|6420.2|6417.4|4
1613638450000|2021-02-18 08:54:10|6421.6|6418.8|6420.6|6417.8|6421.6|6418.8|6420.3|6417.5|2
1613638460000|2021-02-18 08:54:20|6421.1|6418.3|6419.9|6417.1|6421.4|6418.6|6419.9|6417.1|1
1613638470000|2021-02-18 08:54:30|6419.6|6416.8|6419.6|6416.8|6419.9|6417.1|6418.9|6416.1|29
1613638480000|2021-02-18 08:54:40|6419.9|6417.1|6419.1|6416.3|6419.9|6417.1|6418.6|6415.8|27
1613638490000|2021-02-18 08:54:50|6418.9|6416.1|6420.1|6417.3|6420.1|6417.3|6418.9|6416.1|6
1613638500000|2021-02-18 08:55:00|6420.2|6417.4|6421.1|6418.3|6421.1|6418.3|6420.2|6417.4|0
1613638510000|2021-02-18 08:55:10|6421.6|6418.8|6420.9|6418.1|6421.6|6418.8|6420.4|6417.6|16
1613638520000|2021-02-18 08:55:20|6421.1|6418.3|6421.6|6418.8|6421.6|6418.8|6420.6|6417.8|8
1613638530000|2021-02-18 08:55:30|6421.4|6418.6|6422.9|6420.1|6423.1|6420.3|6421.4|6418.6|28
1613638540000|2021-02-18 08:55:40|6423.1|6420.3|6422.9|6420.1|6423.1|6420.3|6422.6|6419.8|20
1613638550000|2021-02-18 08:55:50|6422.6|6419.8|6421.6|6418.8|6422.6|6419.8|6420.9|6418.1|26
1613638560000|2021-02-18 08:56:00|6421.9|6419.1|6420.4|6417.6|6421.9|6419.1|6420.3|6417.5|14
1613638570000|2021-02-18 08:56:10|6420.3|6417.5|6420.4|6417.6|6420.9|6418.1|6420.3|6417.5|7
1613638580000|2021-02-18 08:56:20|6421.1|6418.3|6421.6|6418.8|6421.6|6418.8|6421.1|6418.3|33
1613638590000|2021-02-18 08:56:30|6421.9|6419.1|6422.6|6419.8|6422.6|6419.8|6421.9|6419.1|2
1613638600000|2021-02-18 08:56:40|6423.1|6420.3|6423.4|6420.6|6423.6|6420.8|6423.1|6420.3|2
1613638610000|2021-02-18 08:56:50|6423.3|6420.5|6423|6420.2|6423.5|6420.7|6422.4|6419.6|2
1613638620000|2021-02-18 08:57:00|6423.4|6420.6|6423.5|6420.7|6423.5|6420.7|6423.4|6420.6|85
1613638630000|2021-02-18 08:57:10|6421.4|6418.6|6422.4|6419.6|6422.5|6419.7|6421.4|6418.6|181
1613638640000|2021-02-18 08:57:20|6421.9|6419.1|6421.9|6419.1|6422|6419.2|6421.8|6419|3
1613638650000|2021-02-18 08:57:30|6421.8|6419|6422.5|6419.7|6422.5|6419.7|6421.8|6419|10
1613638660000|2021-02-18 08:57:40|6422.4|6419.6|6422.5|6419.7|6423.5|6420.7|6422.4|6419.6|20
1613638670000|2021-02-18 08:57:50|6422.9|6420.1|6422.3|6419.5|6423.5|6420.7|6422.3|6419.5|12
1613638680000|2021-02-18 08:58:00|6422.4|6419.6|6422|6419.2|6422.5|6419.7|6421.5|6418.7|17
1613638690000|2021-02-18 08:58:10|6422.2|6419.4|6422.9|6420.1|6423.5|6420.7|6422.2|6419.4|38
1613638700000|2021-02-18 08:58:20|6422.5|6419.7|6422.5|6419.7|6423|6420.2|6422.5|6419.7|8
1613638710000|2021-02-18 08:58:30|6422.9|6420.1|6422.4|6419.6|6422.9|6420.1|6422.3|6419.5|10
1613638720000|2021-02-18 08:58:40|6422.3|6419.5|6421|6418.2|6422.3|6419.5|6420.9|6418.1|7
1613638730000|2021-02-18 08:58:50|6421.2|6418.4|6422.5|6419.7|6422.5|6419.7|6421|6418.2|950
1613638740000|2021-02-18 08:59:00|6422.9|6420.1|6427.5|6424.7|6427.5|6424.7|6422.9|6420.1|375
1613638750000|2021-02-18 08:59:10|6427.4|6424.6|6427.5|6424.7|6427.5|6424.7|6426.5|6423.7|100
1613638760000|2021-02-18 08:59:20|6427.9|6425.1|6428.5|6425.7|6428.5|6425.7|6427.9|6425.1|47
1613638770000|2021-02-18 08:59:30|6428.7|6425.9|6429.5|6426.7|6429.5|6426.7|6428.5|6425.7|17
1613638780000|2021-02-18 08:59:40|6429.9|6427.1|6429.9|6427.1|6430.5|6427.7|6429.9|6427.1|6
1613638790000|2021-02-18 08:59:50|6430|6427.2|6428.5|6425.7|6430.4|6427.6|6428.5|6425.7|36
1613638800000|2021-02-18 09:00:00|6428.9|6426.1|6426.5|6423.7|6429|6426.2|6425.9|6423.1|126
1613638810000|2021-02-18 09:00:10|6426|6423.2|6425.5|6422.7|6426.5|6423.7|6424.4|6421.6|54
1613638820000|2021-02-18 09:00:20|6425.9|6423.1|6425.9|6423.1|6426.5|6423.7|6425.5|6422.7|227
1613638830000|2021-02-18 09:00:30|6426|6423.2|6426.5|6423.7|6426.5|6423.7|6426|6423.2|32
1613638840000|2021-02-18 09:00:40|6426.3|6423.5|6427.9|6425.1|6427.9|6425.1|6426.2|6423.4|71
1613638850000|2021-02-18 09:00:50|6428|6425.2|6428|6425.2|6429|6426.2|6427.9|6425.1|19
1613638860000|2021-02-18 09:01:00|6428.5|6425.7|6428|6425.2|6428.5|6425.7|6427.5|6424.7|134
1613638870000|2021-02-18 09:01:10|6428.5|6425.7|6429.5|6426.7|6429.5|6426.7|6428.5|6425.7|1
1613638880000|2021-02-18 09:01:20|6429.4|6426.6|6427.9|6425.1|6429.4|6426.6|6427.5|6424.7|24
1613638890000|2021-02-18 09:01:30|6427.5|6424.7|6426.9|6424.1|6427.5|6424.7|6426.5|6423.7|14
1613638900000|2021-02-18 09:01:40|6427|6424.2|6428.4|6425.6|6428.5|6425.7|6427|6424.2|3
1613638910000|2021-02-18 09:01:50|6428|6425.2|6428.5|6425.7|6428.5|6425.7|6427.9|6425.1|1
1613638920000|2021-02-18 09:02:00|6428.3|6425.5|6429.4|6426.6|6429.5|6426.7|6427.9|6425.1|8
1613638930000|2021-02-18 09:02:10|6428.9|6426.1|6428.3|6425.5|6429.3|6426.5|6428.3|6425.5|21
1613638940000|2021-02-18 09:02:20|6428.9|6426.1|6428.4|6425.6|6429.5|6426.7|6428.4|6425.6|32
1613638950000|2021-02-18 09:02:30|6428.5|6425.7|6431.4|6428.6|6431.5|6428.7|6427.9|6424.8|331
1613638960000|2021-02-18 09:02:40|6431|6428.2|6429.9|6427.1|6431.5|6428.7|6429.5|6426.7|100
1613638970000|2021-02-18 09:02:50|6430|6427.2|6428.5|6425.7|6430|6427.2|6428.5|6425.7|34
1613638980000|2021-02-18 09:03:00|6428.9|6426.1|6431.5|6428.7|6431.5|6428.7|6428.9|6426.1|85
1613638990000|2021-02-18 09:03:10|6430.5|6427.7|6428|6425.2|6430.5|6427.7|6427.7|6424.9|254
1613639000000|2021-02-18 09:03:20|6427.9|6425.1|6425.4|6422.6|6428.4|6425.6|6424.4|6421.6|107
1613639010000|2021-02-18 09:03:30|6425.3|6422.5|6426.4|6423.6|6426.4|6423.6|6425.3|6422.5|2
1613639020000|2021-02-18 09:03:40|6427.3|6424.5|6427.5|6424.7|6430.7|6427.9|6427.3|6424.5|1237
1613639030000|2021-02-18 09:03:50|6428|6425.2|6429|6426.2|6429.5|6426.7|6428|6425.2|56
1613639040000|2021-02-18 09:04:00|6429.5|6426.7|6429|6426.2|6429.5|6426.7|6429|6426.2|7
1613639050000|2021-02-18 09:04:10|6428.9|6426.1|6428.9|6426.1|6429|6426.2|6428.9|6426.1|0
1613639060000|2021-02-18 09:04:20|6429.3|6426.5|6428.9|6426.1|6429.5|6426.7|6428.9|6426.1|20
1613639070000|2021-02-18 09:04:30|6429|6426.2|6428.5|6425.7|6429|6426.2|6428.5|6425.7|6
1613639080000|2021-02-18 09:04:40|6427.5|6424.7|6425.9|6423.1|6427.5|6424.7|6425.4|6422.6|47
1613639090000|2021-02-18 09:04:50|6425.5|6422.7|6425.4|6422.6|6425.5|6422.7|6425.3|6422.5|7
1613639100000|2021-02-18 09:05:00|6425.3|6422.5|6424.9|6422.1|6425.4|6422.6|6424.4|6421.6|8
1613639110000|2021-02-18 09:05:10|6424.4|6421.6|6421|6418.2|6424.4|6421.6|6420.9|6418.1|20
1613639120000|2021-02-18 09:05:20|6421.3|6418.5|6418|6415.2|6421.4|6418.6|6417.4|6414.6|72
1613639130000|2021-02-18 09:05:30|6418.5|6415.7|6418.9|6416.1|6419|6416.2|6418.5|6415.7|2
1613639140000|2021-02-18 09:05:40|6419|6416.2|6420.9|6418.1|6421.4|6418.6|6418.9|6416.1|8
1613639150000|2021-02-18 09:05:50|6421.4|6418.6|6420.4|6417.6|6421.4|6418.6|6420.3|6417.5|63
1613639160000|2021-02-18 09:06:00|6420.3|6417.5|6420.3|6417.5|6420.9|6418.1|6420.3|6417.5|25
1613639170000|2021-02-18 09:06:10|6420.4|6417.6|6420.9|6418.1|6421.5|6418.7|6420.4|6417.6|13
1613639180000|2021-02-18 09:06:20|6421|6418.2|6420.9|6418.1|6421.4|6418.6|6420.9|6418.1|1
1613639190000|2021-02-18 09:06:30|6421.4|6418.6|6422.3|6419.5|6422.3|6419.5|6420.9|6418.1|20
1613639200000|2021-02-18 09:06:40|6421.9|6419.1|6422.4|6419.6|6423.5|6420.7|6421.9|6419.1|80
1613639210000|2021-02-18 09:06:50|6422.9|6420.1|6425|6422.2|6426|6423.2|6422.9|6420.1|56
1613639220000|2021-02-18 09:07:00|6424.9|6422.1|6425|6422.2|6425|6422.2|6423.9|6421.1|20
1613639230000|2021-02-18 09:07:10|6425.1|6422.3|6423.9|6421.1|6425.5|6422.7|6423.9|6421.1|8
1613639240000|2021-02-18 09:07:20|6423.4|6420.6|6423|6420.2|6423.4|6420.6|6422.5|6419.7|9
1613639250000|2021-02-18 09:07:30|6422.5|6419.7|6422.4|6419.6|6422.5|6419.7|6422.4|6419.6|1
1613639260000|2021-02-18 09:07:40|6421.5|6418.7|6420.5|6417.7|6421.5|6418.7|6420.4|6417.6|11
1613639270000|2021-02-18 09:07:50|6420.9|6418.1|6420.4|6417.6|6421|6418.2|6420|6417.2|4
1613639280000|2021-02-18 09:08:00|6420|6417.2|6416.4|6413.6|6420|6417.2|6416.4|6413.6|54
1613639290000|2021-02-18 09:08:10|6416.6|6413.8|6417|6414.2|6417.5|6414.7|6416.6|6413.8|21
1613639300000|2021-02-18 09:08:20|6416.9|6414.1|6416.5|6413.7|6417|6414.2|6415.9|6413.1|63
1613639310000|2021-02-18 09:08:30|6416.9|6414.1|6417.9|6415.1|6417.9|6415.1|6416.4|6413.6|65
1613639320000|2021-02-18 09:08:40|6417.8|6415|6418.4|6415.6|6418.5|6415.7|6417.8|6415|28
1613639330000|2021-02-18 09:08:50|6417.6|6414.8|6418.3|6415.5|6418.4|6415.6|6417.5|6414.7|25
1613639340000|2021-02-18 09:09:00|6417.9|6415.1|6416.8|6414|6417.9|6415.1|6416.5|6413.7|78
1613639350000|2021-02-18 09:09:10|6416.7|6413.9|6418.4|6415.6|6418.4|6415.6|6416.3|6413.5|33
1613639360000|2021-02-18 09:09:20|6418.3|6415.5|6417.7|6414.9|6418.3|6415.5|6417.7|6414.9|10
1613639370000|2021-02-18 09:09:30|6416.9|6414.1|6418.5|6415.7|6419|6416.2|6416.9|6414.1|43
1613639380000|2021-02-18 09:09:40|||||||||3
1613639390000|2021-02-18 09:09:50|6418.9|6416.1|6420|6417.2|6421.5|6418.7|6418.9|6416.1|41
1613639400000|2021-02-18 09:10:00|6419.9|6417.1|6420.4|6417.6|6420.5|6417.7|6419.9|6417.1|1
1613639410000|2021-02-18 09:10:10|6420.3|6417.5|6417.5|6414.7|6420.3|6417.5|6417.5|6414.7|24
1613639420000|2021-02-18 09:10:20|6416.5|6413.7|6418.9|6416.1|6419.4|6416.6|6416.5|6413.7|54
1613639430000|2021-02-18 09:10:30|6418.8|6416|6418.4|6415.6|6418.8|6416|6418.4|6415.6|0
1613639440000|2021-02-18 09:10:40|6418|6415.2|6418.5|6415.7|6418.9|6416.1|6418|6415.2|2
1613639450000|2021-02-18 09:10:50|6418.9|6416.1|6417.5|6414.7|6418.9|6416.1|6417.4|6414.6|4
1613639460000|2021-02-18 09:11:00|6417.4|6414.6|6417.5|6414.7|6417.5|6414.7|6416.9|6414.1|20
1613639470000|2021-02-18 09:11:10|6418.5|6415.7|6417.4|6414.6|6418.5|6415.7|6417.4|6414.6|11
1613639480000|2021-02-18 09:11:20|6417.9|6415.1|6417.9|6415.1|6418|6415.2|6416.6|6413.8|11
1613639490000|2021-02-18 09:11:30|6417.5|6414.7|6418.5|6415.7|6418.5|6415.7|6415.9|6413.1|30
1613639500000|2021-02-18 09:11:40|6418.4|6415.6|6417.5|6414.7|6418.5|6415.7|6417.5|6414.7|2
1613639520000|2021-02-18 09:12:00|6416.5|6413.7|6416.9|6414.1|6417.5|6414.7|6416.5|6413.7|6
1613639530000|2021-02-18 09:12:10|6415.5|6412.7|6415.3|6412.5|6416|6413.2|6415.3|6412.5|12
1613639540000|2021-02-18 09:12:20|6414.9|6412.1|6415.9|6413.1|6415.9|6413.1|6414.9|6412.1|20
1613639550000|2021-02-18 09:12:30|6415.3|6412.5|6416.4|6413.6|6416.4|6413.6|6414.9|6412.1|11
1613639560000|2021-02-18 09:12:40|6416.3|6413.5|6415.5|6412.7|6416.3|6413.5|6415.5|6412.7|0
1613639570000|2021-02-18 09:12:50|6416|6413.2|6416.4|6413.6|6416.5|6413.7|6416|6413.2|1
1613639580000|2021-02-18 09:13:00|6415.9|6413.1|6415.4|6412.6|6416|6413.2|6415.4|6412.6|1
1613639590000|2021-02-18 09:13:10|6415.5|6412.7|6415.5|6412.7|6415.9|6413.1|6415|6412.2|1
1613639600000|2021-02-18 09:13:20|6414.5|6411.7|6414.9|6412.1|6415|6412.2|6414.5|6411.7|6
1613639610000|2021-02-18 09:13:30|6415|6412.2|6415.9|6413.1|6416|6413.2|6414.9|6412.1|6
1613639620000|2021-02-18 09:13:40|6415.8|6413|6416|6413.2|6416.4|6413.6|6415.4|6412.6|11
1613639630000|2021-02-18 09:13:50|6415.9|6413.1|6415.9|6413.1|6416.4|6413.6|6415.9|6413.1|0
1613639640000|2021-02-18 09:14:00|6415.4|6412.6|6417.4|6414.6|6417.5|6414.7|6415.4|6412.6|13
1613639650000|2021-02-18 09:14:10|6416.5|6413.7|6417|6414.2|6417|6414.2|6416.1|6413.3|2
1613639660000|2021-02-18 09:14:20|6416.9|6414.1|6417.9|6415.1|6418.5|6415.7|6416.9|6414.1|6
1613639670000|2021-02-18 09:14:30|6417.7|6414.9|6412.3|6409.5|6417.7|6414.9|6410.3|6407.5|1240
1613639680000|2021-02-18 09:14:40|6412.7|6409.9|6411.7|6408.9|6412.7|6409.9|6411.2|6408.4|20
1613639690000|2021-02-18 09:14:50|6411.3|6408.5|6409.3|6406.5|6411.3|6408.5|6409.2|6406.4|319
1613639700000|2021-02-18 09:15:00|6409.7|6406.9|6412.2|6409.4|6413.2|6410.4|6409.7|6406.9|188
1613639710000|2021-02-18 09:15:10|6411|6408.2|6410.2|6407.4|6411|6408.2|6409|6406.2|181
1613639720000|2021-02-18 09:15:20|6410.7|6407.9|6412|6409.2|6412.5|6409.7|6410.2|6407.4|31
1613639730000|2021-02-18 09:15:30|6412.5|6409.7|6412.7|6409.9|6412.7|6409.9|6412.5|6409.7|4
1613639740000|2021-02-18 09:15:40|6412.5|6409.7|6411.7|6408.9|6412.7|6409.9|6411.7|6408.9|3
1613639750000|2021-02-18 09:15:50|6411.3|6408.5|6411|6408.2|6412.2|6409.4|6410.7|6407.9|32
1613639760000|2021-02-18 09:16:00|6410.7|6407.9|6411|6408.2|6411|6408.2|6410.7|6407.9|8
1613639770000|2021-02-18 09:16:10|6410.5|6407.7|6410.5|6407.7|6410.7|6407.9|6410.3|6407.5|12
1613639780000|2021-02-18 09:16:20|6410.7|6407.9|6407.5|6404.7|6410.7|6407.9|6407.4|6404.6|557
1613639790000|2021-02-18 09:16:30|6407.4|6404.6|6407.4|6404.6|6408.5|6405.7|6407.4|6404.6|45
1613639800000|2021-02-18 09:16:40|6407.5|6404.7|6407.5|6404.7|6407.5|6404.7|6407.4|6404.6|4
1613639810000|2021-02-18 09:16:50|6406.5|6403.7|6403.4|6400.6|6407.5|6404.7|6402.9|6400.1|419
1613639820000|2021-02-18 09:17:00|6403|6400.2|6404.5|6401.7|6405|6402.2|6402.9|6400.1|74
1613639830000|2021-02-18 09:17:10|6404.4|6401.6|6404.7|6401.9|6406.5|6403.7|6404|6401.2|139
1613639840000|2021-02-18 09:17:20|6405.4|6402.6|6406.7|6403.9|6407|6404.2|6405.4|6402.6|35
1613639850000|2021-02-18 09:17:30|6407|6404.2|6406.5|6403.7|6407|6404.2|6406.4|6403.6|12
1613639860000|2021-02-18 09:17:40|6406.4|6403.6|6407.4|6404.6|6407.5|6404.7|6405.4|6402.6|51
1613639870000|2021-02-18 09:17:50|6407|6404.2|6407.5|6404.7|6408|6405.2|6407|6404.2|109
1613639880000|2021-02-18 09:18:00|6407|6404.2|6406.5|6403.7|6407|6404.2|6406.4|6403.6|13
1613639890000|2021-02-18 09:18:10|6406.7|6403.9|6407|6404.2|6407|6404.2|6406.5|6403.7|24
1613639900000|2021-02-18 09:18:20|6406.9|6404.1|6406.9|6404.1|6407|6404.2|6406.4|6403.6|56
1613639910000|2021-02-18 09:18:30|6406.5|6403.7|6405.5|6402.7|6406.5|6403.7|6405.4|6402.6|11
1613639920000|2021-02-18 09:18:40|6406|6403.2|6406|6403.2|6406.5|6403.7|6405.5|6402.7|22
1613639930000|2021-02-18 09:18:50|6405.8|6403|6405.5|6402.7|6405.8|6403|6405.2|6402.4|5
1613639940000|2021-02-18 09:19:00|6405.4|6402.6|6405.5|6402.7|6405.5|6402.7|6405|6402.2|14
1613639950000|2021-02-18 09:19:10|6405|6402.2|6406.1|6403.3|6407|6404.2|6405|6402.2|9
1613639960000|2021-02-18 09:19:20|6406.4|6403.6|6406|6403.2|6407|6404.2|6406|6403.2|5
1613639970000|2021-02-18 09:19:30|6405|6402.2|6405.5|6402.7|6405.5|6402.7|6405|6402.2|3
1613639980000|2021-02-18 09:19:40|6405.4|6402.6|6403.9|6401.1|6405.4|6402.6|6403.5|6400.7|17
1613639990000|2021-02-18 09:19:50|6403.5|6400.7|6403|6400.2|6404|6401.2|6402|6399.2|46
1613640000000|2021-02-18 09:20:00|6403.5|6400.7|6404.5|6401.7|6405|6402.2|6402.6|6399.8|18
1613640010000|2021-02-18 09:20:10|6404.4|6401.6|6403.9|6401.1|6404.4|6401.6|6403|6400.2|77
1613640020000|2021-02-18 09:20:20|6403.4|6400.6|6404.2|6401.4|6404.5|6401.7|6402.4|6399.6|1158
1613640030000|2021-02-18 09:20:30|6403.9|6401.1|6402.7|6399.9|6403.9|6401.1|6402.6|6399.8|303
1613640040000|2021-02-18 09:20:40|6402.9|6400.1|6403.1|6400.3|6403.1|6400.3|6402.6|6399.8|45
1613640050000|2021-02-18 09:20:50|6402.9|6400.1|6402.6|6399.8|6403.6|6400.8|6402.6|6399.8|324
1613640060000|2021-02-18 09:21:00|6401.9|6399.1|6401.6|6398.8|6402.1|6399.3|6401.1|6398.3|64
1613640070000|2021-02-18 09:21:10|6401.9|6399.1|6401.1|6398.3|6402.6|6399.8|6400.6|6397.8|25
1613640080000|2021-02-18 09:21:20|6400.9|6398.1|6400.6|6397.8|6401.1|6398.3|6400.4|6397.6|34
1613640090000|2021-02-18 09:21:30|6400.9|6398.1|6400.3|6397.5|6401.1|6398.3|6400.3|6397.5|91
1613640100000|2021-02-18 09:21:40|6400.6|6397.8|6401.1|6398.3|6401.4|6398.6|6400.6|6397.8|115
1613640110000|2021-02-18 09:21:50|6400.6|6397.8|6398.9|6396.1|6400.6|6397.8|6398.9|6396.1|86
1613640120000|2021-02-18 09:22:00|6398.6|6395.8|6398.1|6395.3|6398.9|6396.1|6396.9|6394.1|117
1613640130000|2021-02-18 09:22:10|6397.9|6395.1|6394.3|6391.5|6398.3|6395.5|6394.2|6391.4|523
1613640140000|2021-02-18 09:22:20|6394.7|6391.9|6394.9|6392.1|6394.9|6392.1|6394.7|6391.9|61
1613640150000|2021-02-18 09:22:30|6395.3|6392.5|6395.2|6392.4|6396.3|6393.5|6394.3|6391.5|43
1613640160000|2021-02-18 09:22:40|6395.3|6392.5|6394.8|6392|6395.3|6392.5|6394.7|6391.9|57
1613640170000|2021-02-18 09:22:50|6394.7|6391.9|6392.9|6390.1|6394.8|6392|6391.6|6388.8|672
1613640180000|2021-02-18 09:23:00|6393.3|6390.5|6392.7|6389.9|6393.3|6390.5|6391.7|6388.9|265
1613640190000|2021-02-18 09:23:10|6392.2|6389.4|6393.1|6390.3|6393.1|6390.3|6392.1|6389.3|11
1613640200000|2021-02-18 09:23:20|6393.7|6390.9|6392.7|6389.9|6393.7|6390.9|6392.7|6389.9|20
1613640210000|2021-02-18 09:23:30|6393.1|6390.3|6393.2|6390.4|6393.2|6390.4|6391.3|6388.5|4
1613640220000|2021-02-18 09:23:40|6393.6|6390.8|6394.2|6391.4|6394.3|6391.5|6393.6|6390.8|8
1613640230000|2021-02-18 09:23:50|6394.3|6391.5|6395.1|6392.3|6395.3|6392.5|6394.2|6391.4|11
1613640240000|2021-02-18 09:24:00|6394.3|6391.5|6394.7|6391.9|6394.7|6391.9|6394.2|6391.4|6
1613640250000|2021-02-18 09:24:10|6395.1|6392.3|6396.2|6393.4|6396.2|6393.4|6395.1|6392.3|63
1613640260000|2021-02-18 09:24:20|6396.3|6393.5|6397.6|6394.8|6399.8|6397|6396.2|6393.4|548
1613640270000|2021-02-18 09:24:30|6397.2|6394.4|6398.3|6395.5|6398.3|6395.5|6397.2|6394.4|12
1613640280000|2021-02-18 09:24:40|6398.7|6395.9|6398.7|6395.9|6400.3|6397.5|6398.3|6395.5|127
1613640290000|2021-02-18 09:24:50|6398.8|6396|6398.8|6396|6399.3|6396.5|6398.7|6395.9|14
1613640300000|2021-02-18 09:25:00|6398.7|6395.9|6399.2|6396.4|6399.3|6396.5|6398.7|6395.9|2
1613640310000|2021-02-18 09:25:10|6398.9|6396.1|6401.3|6398.5|6401.3|6398.5|6398.9|6396.1|72
1613640320000|2021-02-18 09:25:20|||||||||2
1613640330000|2021-02-18 09:25:30|6401.7|6398.9|6401.8|6399|6402.3|6399.5|6401.3|6398.5|19
1613640340000|2021-02-18 09:25:40|6401.9|6399.1|6402.2|6399.4|6402.3|6399.5|6401.7|6398.9|15
1613640350000|2021-02-18 09:25:50|6402.3|6399.5|6402.2|6399.4|6402.3|6399.5|6401.3|6398.5|15
1613640360000|2021-02-18 09:26:00|6401.8|6399|6401.8|6399|6402.3|6399.5|6401.3|6398.5|10
1613640370000|2021-02-18 09:26:10|6402.3|6399.5|6400.3|6397.5|6402.3|6399.5|6400.2|6397.4|16
1613640380000|2021-02-18 09:26:20|6400.1|6397.3|6399.2|6396.4|6400.1|6397.3|6398.7|6395.9|104
1613640390000|2021-02-18 09:26:30|6399.7|6396.9|6397.1|6394.3|6399.8|6397|6397.1|6394.3|530
1613640400000|2021-02-18 09:26:40|6397|6394.2|6396.6|6393.8|6397.7|6394.9|6396.6|6393.8|22
1613640410000|2021-02-18 09:26:50|6396.7|6393.9|6396.7|6393.9|6396.7|6393.9|6395.7|6392.9|6
1613640420000|2021-02-18 09:27:00|6396.2|6393.4|6396.2|6393.4|6396.5|6393.7|6396.2|6393.4|10
1613640430000|2021-02-18 09:27:10|6396.1|6393.3|6395.2|6392.4|6396.3|6393.5|6395.2|6392.4|13
1613640440000|2021-02-18 09:27:20|6395.1|6392.3|6394.6|6391.8|6395.1|6392.3|6394.1|6391.3|118
1613640450000|2021-02-18 09:27:30|6395.6|6392.8|6395.7|6392.9|6395.7|6392.9|6395.6|6392.8|16
1613640460000|2021-02-18 09:27:40|6395.3|6392.5|6395.6|6392.8|6396.1|6393.3|6395.1|6392.3|115
1613640470000|2021-02-18 09:27:50|6395.7|6392.9|6395.7|6392.9|6395.7|6392.9|6395.1|6392.3|130
1613640480000|2021-02-18 09:28:00|6395.6|6392.8|6396.6|6393.8|6397.1|6394.3|6395.6|6392.8|260
1613640490000|2021-02-18 09:28:10|6396.7|6393.9|6397.2|6394.4|6397.2|6394.4|6396.6|6393.8|7
1613640500000|2021-02-18 09:28:20|6397.3|6394.5|6398.7|6395.9|6398.7|6395.9|6397.3|6394.5|106
1613640510000|2021-02-18 09:28:30|6399.1|6396.3|6399.3|6396.5|6399.3|6396.5|6399.1|6396.3|240
1613640520000|2021-02-18 09:28:40|6399.2|6396.4|6397|6394.2|6399.3|6396.5|6396.5|6393.7|99
1613640530000|2021-02-18 09:28:50|6397.1|6394.3|6397.1|6394.3|6397.1|6394.3|6396.8|6394|6
1613640540000|2021-02-18 09:29:00|6396.5|6393.7|6396.6|6393.8|6397.1|6394.3|6396.5|6393.7|33
1613640550000|2021-02-18 09:29:10|6396.9|6394.1|6396.6|6393.8|6397.1|6394.3|6396.4|6393.6|9
1613640560000|2021-02-18 09:29:20|6396.4|6393.6|6398.1|6395.3|6399.9|6397.1|6396.4|6393.6|936
1613640570000|2021-02-18 09:29:30|6397.6|6394.8|6396.6|6393.8|6398.6|6395.8|6396.4|6393.6|135
1613640580000|2021-02-18 09:29:40|6396.4|6393.6|6397.6|6394.8|6398.1|6395.3|6396.4|6393.6|4
1613640590000|2021-02-18 09:29:50|6397.1|6394.3|6399.6|6396.8|6399.6|6396.8|6397.1|6394.3|57
1613640600000|2021-02-18 09:30:00|6400.1|6397.3|6402.9|6400.1|6402.9|6400.1|6400.1|6397.3|70
1613640610000|2021-02-18 09:30:10|6402.4|6399.6|6401.9|6399.1|6402.4|6399.6|6401.4|6398.6|5
1613640620000|2021-02-18 09:30:20|6401.4|6398.6|6402.1|6399.3|6403.1|6400.3|6401.4|6398.6|3
1613640630000|2021-02-18 09:30:30|6402.4|6399.6|6401.4|6398.6|6402.4|6399.6|6400.9|6398.1|36
1613640640000|2021-02-18 09:30:40|6401.9|6399.1|6402.1|6399.3|6403.1|6400.3|6401.9|6399.1|11
1613640650000|2021-02-18 09:30:50|6401.9|6399.1|6402.1|6399.3|6402.4|6399.6|6401.9|6399.1|2
1613640660000|2021-02-18 09:31:00|6402.4|6399.6|6400.6|6397.8|6402.4|6399.6|6400.4|6397.6|40
1613640670000|2021-02-18 09:31:10|6400.7|6397.9|6399.8|6397|6401.6|6398.8|6399.1|6396.3|60
1613640690000|2021-02-18 09:31:30|6399.4|6396.6|6401.9|6399.1|6401.9|6399.1|6399.4|6396.6|111
1613640700000|2021-02-18 09:31:40|6402.1|6399.3|6401.4|6398.6|6402.1|6399.3|6401.4|6398.6|2
1613640710000|2021-02-18 09:31:50|6401.9|6399.1|6402.4|6399.6|6402.4|6399.6|6401.9|6399.1|5
1613640720000|2021-02-18 09:32:00|6402.8|6400|6403.1|6400.3|6403.1|6400.3|6402.8|6400|2
1613640730000|2021-02-18 09:32:10|6403.4|6400.6|6404.1|6401.3|6404.1|6401.3|6403.4|6400.6|116
1613640740000|2021-02-18 09:32:20|6403.4|6400.6|6403.4|6400.6|6404.1|6401.3|6403.1|6400.3|29
1613640750000|2021-02-18 09:32:30|6403.6|6400.8|6402.9|6400.1|6404.1|6401.3|6402.8|6400|17
1613640760000|2021-02-18 09:32:40|6403.1|6400.3|6403.6|6400.8|6403.6|6400.8|6402.4|6399.6|10
1613640770000|2021-02-18 09:32:50|6403.4|6400.6|6403.4|6400.6|6403.9|6401.1|6403.4|6400.6|0
1613640780000|2021-02-18 09:33:00|6403.8|6401|6401.4|6398.6|6403.8|6401|6401.4|6398.6|4
1613640790000|2021-02-18 09:33:10|6400.7|6397.9|6400.4|6397.6|6401.4|6398.6|6399.9|6397.1|13
1613640800000|2021-02-18 09:33:20|6400.6|6397.8|6401.6|6398.8|6402.1|6399.3|6400.4|6397.6|38
1613640810000|2021-02-18 09:33:30|6401.7|6398.9|6399.4|6396.6|6402.6|6399.8|6399.4|6396.6|8
1613640820000|2021-02-18 09:33:40|6399.6|6396.8|6398.4|6395.6|6399.6|6396.8|6398.4|6395.6|5
1613640830000|2021-02-18 09:33:50|6398.6|6395.8|6399.6|6396.8|6400.1|6397.3|6398.6|6395.8|22
1613640840000|2021-02-18 09:34:00|6399.4|6396.6|6399.1|6396.3|6399.6|6396.8|6398.4|6395.6|12
1613640850000|2021-02-18 09:34:10|6399.6|6396.8|6400.1|6397.3|6400.1|6397.3|6399.6|6396.8|0
1613640860000|2021-02-18 09:34:20|6400.2|6397.4|6400.4|6397.6|6401.1|6398.3|6400.2|6397.4|3
1613640870000|2021-02-18 09:34:30|6400.1|6397.3|6400.4|6397.6|6400.6|6397.8|6399.8|6397|4
1613640880000|2021-02-18 09:34:40|6400.1|6397.3|6400.4|6397.6|6400.4|6397.6|6400.1|6397.3|1
1613640890000|2021-02-18 09:34:50|6400.1|6397.3|6401.4|6398.6|6402.4|6399.6|6399.9|6397.1|332
1613640900000|2021-02-18 09:35:00|6401.6|6398.8|6402.7|6399.9|6403.1|6400.3|6401.6|6398.8|117
1613640910000|2021-02-18 09:35:10|6402.6|6399.8|6402.7|6399.9|6404.1|6401.3|6402.6|6399.8|27
1613640920000|2021-02-18 09:35:20|6403.7|6400.9|6404.2|6401.4|6404.3|6401.4|6401.4|6398.6|443
1613640930000|2021-02-18 09:35:30|6404.1|6401.3|6402.7|6399.9|6404.2|6401.4|6402.1|6399.3|62
1613640940000|2021-02-18 09:35:40|6403.1|6400.3|6400.1|6397.3|6403.1|6400.3|6400.1|6397.3|58
1613640950000|2021-02-18 09:35:50|6399.9|6397.1|6401.1|6398.3|6401.1|6398.3|6399.9|6397.1|133
1613640960000|2021-02-18 09:36:00|6401.2|6398.4|6401.1|6398.3|6402.1|6399.3|6401.1|6398.3|11
1613640970000|2021-02-18 09:36:10|6401.4|6398.6|6401.6|6398.8|6401.6|6398.8|6400.6|6397.8|3
1613640980000|2021-02-18 09:36:20|6402.1|6399.3|6403.2|6400.4|6403.4|6400.6|6402.1|6399.3|120
1613640990000|2021-02-18 09:36:30|6403.7|6400.9|6403.6|6400.8|6404.7|6401.9|6403.6|6400.8|14
1613641000000|2021-02-18 09:36:40|6403.7|6400.9|6403.7|6400.9|6403.7|6400.9|6403.7|6400.9|0
1613641010000|2021-02-18 09:36:50|6404.1|6401.3|6404.7|6401.9|6404.7|6401.9|6403.1|6400.3|9
1613641020000|2021-02-18 09:37:00|6405.1|6402.3|6406.7|6403.9|6406.7|6403.9|6404.7|6401.9|76
1613641030000|2021-02-18 09:37:10|6406.8|6404|6408.2|6405.4|6408.9|6406.1|6406.7|6403.9|155
1613641040000|2021-02-18 09:37:20|6408.1|6405.3|6407.7|6404.9|6408.1|6405.3|6406.7|6403.9|7
1613641050000|2021-02-18 09:37:30|6407.2|6404.4|6406.7|6403.9|6407.3|6404.5|6406.7|6403.9|3
1613641060000|2021-02-18 09:37:40|6406.8|6404|6407.3|6404.5|6407.7|6404.9|6406.8|6404|0
1613641070000|2021-02-18 09:37:50|6407.7|6404.9|6407.7|6404.9|6407.7|6404.9|6407.7|6404.9|4
1613641080000|2021-02-18 09:38:00|6407.3|6404.5|6407.2|6404.4|6407.3|6404.5|6407.2|6404.4|4
1613641090000|2021-02-18 09:38:10|6407.3|6404.5|6404.1|6401.3|6407.3|6404.5|6404.1|6401.3|49
1613641100000|2021-02-18 09:38:20|6404.2|6401.4|6405.2|6402.4|6405.7|6402.9|6404.1|6401.3|12
1613641110000|2021-02-18 09:38:30|6405.1|6402.3|6403.6|6400.8|6405.1|6402.3|6403.2|6400.4|8
1613641120000|2021-02-18 09:38:40|6403|6400.2|6403|6400.2|6403.2|6400.4|6403|6400.2|2
1613641130000|2021-02-18 09:38:50|6402.7|6399.9|6404|6401.2|6404.2|6401.4|6402.7|6399.9|15
1613641140000|2021-02-18 09:39:00|6403.7|6400.9|6404.2|6401.4|6404.2|6401.4|6403.7|6400.9|4
1613641150000|2021-02-18 09:39:10|6404.3|6401.5|6404|6401.2|6405.2|6402.4|6404|6401.2|4
1613641160000|2021-02-18 09:39:20|6403.5|6400.7|6402.7|6399.9|6403.5|6400.7|6402|6399.2|100
1613641170000|2021-02-18 09:39:30|6403|6400.2|6404.8|6402|6404.9|6402.1|6402.9|6400.1|6
1613641180000|2021-02-18 09:39:40|6404.5|6401.7|6405|6402.2|6406.2|6403.4|6404.5|6401.7|252
1613641190000|2021-02-18 09:39:50|6404.5|6401.7|6404.4|6401.6|6404.7|6401.9|6404.2|6401.4|7
1613641200000|2021-02-18 09:40:00|6404|6401.2|6405.2|6402.4|6405.2|6402.4|6404|6401.2|2
1613641210000|2021-02-18 09:40:10|6405|6402.2|6405.4|6402.6|6406.2|6403.4|6405|6402.2|15
1613641220000|2021-02-18 09:40:20|6404.9|6402.1|6405.7|6402.9|6405.7|6402.9|6404.9|6402.1|4
1613641230000|2021-02-18 09:40:30|6406|6403.2|6406.5|6403.7|6406.7|6403.9|6406|6403.2|2
1613641240000|2021-02-18 09:40:40|6406.4|6403.6|6407.2|6404.4|6407.2|6404.4|6406|6403.2|0
1613641250000|2021-02-18 09:40:50|6407.5|6404.7|6407.4|6404.6|6407.5|6404.7|6406.4|6403.6|70
1613641260000|2021-02-18 09:41:00|6407.9|6405.1|6407.9|6405.1|6408|6405.2|6407.4|6404.6|4
1613641270000|2021-02-18 09:41:10|6408|6405.2|6408.8|6406|6409|6406.2|6408|6405.2|25
1613641280000|2021-02-18 09:41:20|6408.5|6405.7|6407|6404.2|6409|6406.2|6407|6404.2|41
1613641290000|2021-02-18 09:41:30|6407.5|6404.7|6407.4|6404.6|6407.5|6404.7|6407.4|6404.6|29
1613641300000|2021-02-18 09:41:40|6407.5|6404.7|6408|6405.2|6408|6405.2|6407.5|6404.7|4
1613641310000|2021-02-18 09:41:50|6408.4|6405.6|6408.4|6405.6|6408.5|6405.7|6408.4|6405.6|2
1613641320000|2021-02-18 09:42:00|6408|6405.2|6408.5|6405.7|6408.9|6406.1|6408|6405.2|13
1613641330000|2021-02-18 09:42:10|6408|6405.2|6408.5|6405.7|6408.5|6405.7|6407.9|6405.1|28
1613641340000|2021-02-18 09:42:20|6408.4|6405.6|6407.5|6404.7|6408.4|6405.6|6407.5|6404.7|3
1613641350000|2021-02-18 09:42:30|6407.4|6404.6|6406.8|6404|6408|6405.2|6406.8|6404|17
1613641360000|2021-02-18 09:42:40|6406|6403.2|6405.8|6403|6406|6403.2|6405.4|6402.6|4
1613641370000|2021-02-18 09:42:50|6405.9|6403.1|6404.9|6402.1|6405.9|6403.1|6404.9|6402.1|0
1613641380000|2021-02-18 09:43:00|6405|6402.2|6405|6402.2|6405|6402.2|6404.8|6402|9
1613641390000|2021-02-18 09:43:10|6404.8|6402|6405|6402.2|6405|6402.2|6402.9|6400.1|12
1613641400000|2021-02-18 09:43:20|6405.4|6402.6|6406|6403.2|6406|6403.2|6405.4|6402.6|6
1613641410000|2021-02-18 09:43:30|6406.4|6403.6|6405.9|6403.1|6406.4|6403.6|6405.8|6403|1
1613641420000|2021-02-18 09:43:40|6406|6403.2|6405.9|6403.1|6406.4|6403.6|6405.9|6403.1|12
1613641430000|2021-02-18 09:43:50|6405.4|6402.6|6403.5|6400.7|6405.4|6402.6|6403.4|6400.6|24
1613641440000|2021-02-18 09:44:00|6404|6401.2|6402.5|6399.7|6404|6401.2|6402.5|6399.7|11
1613641450000|2021-02-18 09:44:10|6402.7|6399.9|6404|6401.2|6404|6401.2|6402.7|6399.9|6
1613641460000|2021-02-18 09:44:20|6404.3|6401.5|6405.4|6402.6|6406.5|6403.7|6404.3|6401.5|47
1613641470000|2021-02-18 09:44:30|6405.9|6403.1|6407.7|6404.9|6408|6405.2|6404|6401.2|572
1613641480000|2021-02-18 09:44:40|6407.3|6404.5|6406.5|6403.7|6407.3|6404.5|6405|6402.2|293
1613641490000|2021-02-18 09:44:50|6406.4|6403.6|6407|6404.2|6407|6404.2|6406.2|6403.4|2
1613641500000|2021-02-18 09:45:00|6408|6405.2|6408.7|6405.9|6408.7|6405.9|6408|6405.2|17
1613641510000|2021-02-18 09:45:10|6408.4|6405.6|6408|6405.2|6408.4|6405.6|6407.5|6404.7|8
1613641520000|2021-02-18 09:45:20|6407.9|6405.1|6409|6406.2|6409|6406.2|6407.4|6404.6|14
1613641530000|2021-02-18 09:45:30|6408.7|6405.9|6407.5|6404.7|6409.1|6406.3|6407.5|6404.7|33
1613641540000|2021-02-18 09:45:40|6407.4|6404.6|6407.4|6404.6|6407.5|6404.7|6407.4|6404.6|0
1613641550000|2021-02-18 09:45:50|6407.5|6404.7|6407.5|6404.7|6407.5|6404.7|6407.5|6404.7|9
1613641560000|2021-02-18 09:46:00|6408|6405.2|6408.8|6406|6409|6406.2|6408|6405.2|39
1613641570000|2021-02-18 09:46:10|6407.8|6405|6407.5|6404.7|6408.4|6405.6|6407.4|6404.6|26
1613641580000|2021-02-18 09:46:20|6407.9|6405.1|6407.4|6404.6|6407.9|6405.1|6407.4|6404.6|1
1613641590000|2021-02-18 09:46:30|6407|6404.2|6406.9|6404.1|6407|6404.2|6406|6403.2|0
1613641600000|2021-02-18 09:46:40|6406.8|6404|6408|6405.2|6408|6405.2|6406|6403.2|7
1613641610000|2021-02-18 09:46:50|6407.4|6404.6|6407|6404.2|6407.4|6404.6|6405|6402.2|65
1613641620000|2021-02-18 09:47:00|6407.4|6404.6|6405.9|6403.1|6408|6405.2|6405.8|6403|58
1613641630000|2021-02-18 09:47:10|6405.8|6403|6405.8|6403|6407.4|6404.6|6405.8|6403|422
1613641640000|2021-02-18 09:47:20|6405.9|6403.1|6406.8|6404|6406.8|6404|6405.8|6403|3
1613641650000|2021-02-18 09:47:30|6406.4|6403.6|6408|6405.2|6409|6406.2|6406.4|6403.6|821
1613641660000|2021-02-18 09:47:40|6407.9|6405.1|6407.4|6404.6|6407.9|6405.1|6407.4|6404.6|6
1613641670000|2021-02-18 09:47:50|6407.9|6405.1|6406.8|6404|6408.4|6405.6|6406.8|6404|30
1613641680000|2021-02-18 09:48:00|6406.4|6403.6|6407|6404.2|6407|6404.2|6406.4|6403.6|7
1613641690000|2021-02-18 09:48:10|6406.8|6404|6406.4|6403.6|6406.9|6404.1|6406.3|6403.5|5
1613641700000|2021-02-18 09:48:20|6406.5|6403.7|6407.8|6405|6407.9|6405.1|6406.5|6403.7|0
1613641710000|2021-02-18 09:48:30|6407.9|6405.1|6409.4|6406.6|6409.4|6406.6|6407.9|6405.1|4
1613641720000|2021-02-18 09:48:40|6408.9|6406.1|6408.9|6406.1|6409|6406.2|6408.5|6405.7|2
1613641730000|2021-02-18 09:48:50|6409.3|6406.5|6409.8|6407|6410|6407.2|6409.3|6406.5|48
1613641740000|2021-02-18 09:49:00|6409.4|6406.6|6409.9|6407.1|6409.9|6407.1|6407.8|6405|151
1613641750000|2021-02-18 09:49:10|6409.4|6406.6|6409.9|6407.1|6410|6407.2|6409.4|6406.6|0
1613641760000|2021-02-18 09:49:20|6410|6407.2|6409.4|6406.6|6410|6407.2|6409.4|6406.6|1
1613641770000|2021-02-18 09:49:30|||||||||5
1613641800000|2021-02-18 09:50:00|6409.8|6407|6405.8|6403|6409.8|6407|6405.8|6403|69
1613641810000|2021-02-18 09:50:10|6405.9|6403.1|6405.9|6403.1|6406.4|6403.6|6405.9|6403.1|0
1613641820000|2021-02-18 09:50:20|6406|6403.2|6405.9|6403.1|6406|6403.2|6405.8|6403|2
1613641830000|2021-02-18 09:50:30|6405.8|6403|6405|6402.2|6405.9|6403.1|6403.4|6400.6|20
1613641840000|2021-02-18 09:50:40|6405.4|6402.6|6405.4|6402.6|6405.5|6402.7|6404.4|6401.6|42
1613641850000|2021-02-18 09:50:50|6405.3|6402.5|6405.4|6402.6|6405.4|6402.6|6404.4|6401.6|81
1613641860000|2021-02-18 09:51:00|6405.8|6403|6405.9|6403.1|6405.9|6403.1|6405.8|6403|2
1613641870000|2021-02-18 09:51:10|6405.6|6402.8|6405.4|6402.6|6406|6403.2|6405.4|6402.6|8
1613641880000|2021-02-18 09:51:20|6405|6402.2|6405.9|6403.1|6405.9|6403.1|6404.4|6401.6|22
1613641890000|2021-02-18 09:51:30|6405.8|6403|6404.4|6401.6|6405.8|6403|6404|6401.2|41
1613641900000|2021-02-18 09:51:40|6404|6401.2|6404.4|6401.6|6405|6402.2|6403.5|6400.7|34
1613641910000|2021-02-18 09:51:50|6404.8|6402|6405|6402.2|6405|6402.2|6404.8|6402|1
1613641920000|2021-02-18 09:52:00|6405.4|6402.6|6406.4|6403.6|6407|6404.2|6405.4|6402.6|18
1613641930000|2021-02-18 09:52:10|6406.5|6403.7|6407|6404.2|6407|6404.2|6406.5|6403.7|7
1613641940000|2021-02-18 09:52:20|6407.4|6404.6|6406.9|6404.1|6407.4|6404.6|6406.4|6403.6|25
1613641950000|2021-02-18 09:52:30|6407|6404.2|6407|6404.2|6407|6404.2|6406.9|6404.1|3
1613641960000|2021-02-18 09:52:40|6406.4|6403.6|6405|6402.2|6407|6404.2|6404.9|6402.1|55
1613641970000|2021-02-18 09:52:50|6404.9|6402.1|6403.6|6400.8|6405|6402.2|6403.4|6400.6|10
1613641980000|2021-02-18 09:53:00|6404|6401.2|6403.4|6400.6|6404|6401.2|6402.5|6399.7|77
1613641990000|2021-02-18 09:53:10|6403.5|6400.7|6402.9|6400.1|6404.4|6401.6|6402.8|6400|63
1613642000000|2021-02-18 09:53:20|6402.7|6399.9|6402.8|6400|6402.9|6400.1|6400.8|6398|105
1613642010000|2021-02-18 09:53:30|6402.4|6399.6|6402.4|6399.6|6403.9|6401.1|6401.9|6399.1|34
1613642020000|2021-02-18 09:53:40|6402.3|6399.5|6402.3|6399.5|6402.4|6399.6|6402.3|6399.5|3
1613642030000|2021-02-18 09:53:50|6401.9|6399.1|6401.5|6398.7|6402.4|6399.6|6401.4|6398.6|194
1613642040000|2021-02-18 09:54:00|6401.4|6398.6|6402.4|6399.6|6403|6400.2|6401.4|6398.6|52
1613642050000|2021-02-18 09:54:10|6402.5|6399.7|6402|6399.2|6402.5|6399.7|6401.4|6398.6|15
1613642060000|2021-02-18 09:54:20|6402.3|6399.5|6399.4|6396.6|6402.4|6399.6|6399.3|6396.5|42
1613642070000|2021-02-18 09:54:30|6399.8|6397|6399.9|6397.1|6399.9|6397.1|6399.4|6396.6|5
1613642080000|2021-02-18 09:54:40|6399.8|6397|6399.4|6396.6|6399.9|6397.1|6399.4|6396.6|2
1613642090000|2021-02-18 09:54:50|6399.3|6396.5|6398.8|6396|6399.9|6397.1|6398.8|6396|11
1613642100000|2021-02-18 09:55:00|6399.3|6396.5|6398.4|6395.6|6399.4|6396.6|6398.4|6395.6|34
1613642110000|2021-02-18 09:55:10|6397.9|6395.1|6399.8|6397|6399.8|6397|6397.9|6395.1|11
1613642120000|2021-02-18 09:55:20|6400.4|6397.6|6399.8|6397|6400.4|6397.6|6398.4|6395.6|38
1613642130000|2021-02-18 09:55:30|6399.4|6396.6|6394.2|6391.4|6399.4|6396.6|6393.8|6391|583
1613642140000|2021-02-18 09:55:40|6394.7|6391.9|6397.7|6394.9|6397.8|6395|6394.2|6391.4|862
1613642150000|2021-02-18 09:55:50|6397.2|6394.4|6395.5|6392.7|6397.2|6394.4|6395.5|6392.7|7
1613642160000|2021-02-18 09:56:00|6394.7|6391.9|6395.8|6393|6396|6393.2|6394.2|6391.4|14
1613642170000|2021-02-18 09:56:10|6395.7|6392.9|6395.3|6392.5|6395.7|6392.9|6395.2|6392.4|6
1613642180000|2021-02-18 09:56:20|6395.2|6392.4|6395.2|6392.4|6395.7|6392.9|6395.2|6392.4|3
1613642190000|2021-02-18 09:56:30|6395|6392.2|6395.3|6392.5|6395.3|6392.5|6394.7|6391.9|1
1613642200000|2021-02-18 09:56:40|6395.2|6392.4|6396.7|6393.9|6396.7|6393.9|6395.2|6392.4|3
1613642210000|2021-02-18 09:56:50|6396.2|6393.4|6396.7|6393.9|6396.7|6393.9|6395.7|6392.9|1
1613642230000|2021-02-18 09:57:10|6396.5|6393.7|6396.8|6394|6396.8|6394|6396.3|6393.5|1
1613642240000|2021-02-18 09:57:20|6396.7|6393.9|6396.8|6394|6396.8|6394|6396.7|6393.9|1
1613642250000|2021-02-18 09:57:30|6397.5|6394.7|6399.7|6396.9|6399.7|6396.9|6397.5|6394.7|11
1613642260000|2021-02-18 09:57:40|6399.2|6396.4|6400.8|6398|6400.8|6398|6399.2|6396.4|16
1613642270000|2021-02-18 09:57:50|6400.7|6397.9|6400.2|6397.4|6400.7|6397.9|6399.5|6396.7|48
1613642280000|2021-02-18 09:58:00|6399.8|6397|6400.5|6397.7|6400.7|6397.9|6399.2|6396.4|40
1613642290000|2021-02-18 09:58:10|6400.2|6397.4|6401.2|6398.4|6401.2|6398.4|6399.7|6396.9|111
1613642300000|2021-02-18 09:58:20|6401|6398.2|6399.2|6396.4|6401.2|6398.4|6398.7|6395.9|24
1613642310000|2021-02-18 09:58:30|6399|6396.2|6397.8|6395|6399.2|6396.4|6397.8|6395|19
1613642320000|2021-02-18 09:58:40|6398.3|6395.5|6398.2|6395.4|6398.7|6395.9|6398.2|6395.4|4
1613642330000|2021-02-18 09:58:50|6397.8|6395|6396.8|6394|6397.8|6395|6396.5|6393.7|13
1613642340000|2021-02-18 09:59:00|6397.2|6394.4|6397.8|6395|6397.8|6395|6397.2|6394.4|7
1613642350000|2021-02-18 09:59:10|6397.7|6394.9|6401.5|6398.7|6401.5|6398.7|6397.7|6394.9|371
1613642360000|2021-02-18 09:59:20|6401.6|6398.8|6401.4|6398.6|6402|6399.2|6401.3|6398.5|4
1613642370000|2021-02-18 09:59:30|6401.9|6399.1|6402.8|6400|6403|6400.2|6401.9|6399.1|5
1613642380000|2021-02-18 09:59:40|6401.9|6399.1|6402.4|6399.6|6402.4|6399.6|6401.9|6399.1|14
1613642390000|2021-02-18 09:59:50|6403|6400.2|6404.4|6401.6|6404.9|6402.1|6402.4|6399.6|31
1613642400000|2021-02-18 10:00:00|6404|6401.2|6404.9|6402.1|6405|6402.2|6404|6401.2|3
1613642410000|2021-02-18 10:00:10|6405|6402.2|6405.4|6402.6|6405.4|6402.6|6405|6402.2|0
1613642430000|2021-02-18 10:00:30|6405.8|6403|6405.5|6402.7|6406|6403.2|6405.4|6402.6|11
1613642440000|2021-02-18 10:00:40|6405.9|6403.1|6405.9|6403.1|6405.9|6403.1|6405.9|6403.1|0
1613642450000|2021-02-18 10:00:50|6405.6|6402.8|6407.5|6404.7|6408|6405.2|6405.6|6402.8|19
1613642460000|2021-02-18 10:01:00|6407.6|6404.8|6407.5|6404.7|6408|6405.2|6407.5|6404.7|7
1613642470000|2021-02-18 10:01:10|6407.4|6404.6|6407.4|6404.6|6407.5|6404.7|6407.4|6404.6|1
1613642480000|2021-02-18 10:01:20|6407|6404.2|6407|6404.2|6407|6404.2|6407|6404.2|17
1613642490000|2021-02-18 10:01:30|6406.5|6403.7|6406|6403.2|6407|6404.2|6406|6403.2|34
1613642500000|2021-02-18 10:01:40|6405.8|6403|6403.6|6400.8|6405.8|6403|6403.4|6400.6|102
1613642510000|2021-02-18 10:01:50|6403.9|6401.1|6403.5|6400.7|6404|6401.2|6403.5|6400.7|2
1613642520000|2021-02-18 10:02:00|6403.4|6400.6|6404.5|6401.7|6404.5|6401.7|6403.4|6400.6|8
1613642530000|2021-02-18 10:02:10|6404.4|6401.6|6404.5|6401.7|6404.5|6401.7|6404|6401.2|2
1613642540000|2021-02-18 10:02:20|6404.4|6401.6|6405|6402.2|6405|6402.2|6404.4|6401.6|2
1613642550000|2021-02-18 10:02:30|6405.9|6403.1|6405.5|6402.7|6406|6403.2|6405.5|6402.7|8
1613642560000|2021-02-18 10:02:40|6405.6|6402.8|6406|6403.2|6406|6403.2|6405.6|6402.8|1
1613642580000|2021-02-18 10:03:00|||||||||2
1613642590000|2021-02-18 10:03:10|6405.7|6402.9|6405|6402.2|6405.7|6402.9|6405|6402.2|5
1613642600000|2021-02-18 10:03:20|6404.4|6401.6|6403.8|6401|6404.5|6401.7|6403.8|6401|5
1613642610000|2021-02-18 10:03:30|6403|6400.2|6403.4|6400.6|6403.4|6400.6|6403|6400.2|1
1613642620000|2021-02-18 10:03:40|6403|6400.2|6403|6400.2|6403|6400.2|6403|6400.2|1
1613642630000|2021-02-18 10:03:50|||||||||2
1613642640000|2021-02-18 10:04:00|6402|6399.2|6402.9|6400.1|6403|6400.2|6402|6399.2|25
1613642650000|2021-02-18 10:04:10|6402.5|6399.7|6402.5|6399.7|6403|6400.2|6402.5|6399.7|2
1613642660000|2021-02-18 10:04:20|6402.4|6399.6|6402.4|6399.6|6402.4|6399.6|6402.4|6399.6|3
1613642670000|2021-02-18 10:04:30|6402|6399.2|6401|6398.2|6402|6399.2|6401|6398.2|5
1613642690000|2021-02-18 10:04:50|||||||||9
1613642710000|2021-02-18 10:05:10|6401.5|6398.7|6403.4|6400.6|6403.4|6400.6|6401.5|6398.7|17
1613642720000|2021-02-18 10:05:20|6403|6400.2|6403|6400.2|6404|6401.2|6403|6400.2|13
1613642730000|2021-02-18 10:05:30|6402|6399.2|6401|6398.2|6402|6399.2|6401|6398.2|10
1613642740000|2021-02-18 10:05:40|||||||||1
1613642750000|2021-02-18 10:05:50|6401.1|6398.3|6402|6399.2|6402|6399.2|6401.1|6398.3|3
1613642760000|2021-02-18 10:06:00|6401|6398.2|6401|6398.2|6401|6398.2|6400.4|6397.6|26
1613642770000|2021-02-18 10:06:10|6400.6|6397.8|6400.5|6397.7|6400.6|6397.8|6400.4|6397.6|5
1613642780000|2021-02-18 10:06:20|6401|6398.2|6402|6399.2|6402|6399.2|6400.8|6398|16
1613642790000|2021-02-18 10:06:30|6401.2|6398.4|6398.9|6396.1|6401.2|6398.4|6398.4|6395.6|14
1613642800000|2021-02-18 10:06:40|6398.4|6395.6|6397.9|6395.1|6398.4|6395.6|6397|6394.2|20
1613642810000|2021-02-18 10:06:50|6397.8|6395|6398|6395.2|6398|6395.2|6397.8|6395|3
1613642820000|2021-02-18 10:07:00|6398.5|6395.7|6397.8|6395|6399|6396.2|6397.8|6395|2
1613642830000|2021-02-18 10:07:10|6397.9|6395.1|6398|6395.2|6398|6395.2|6397.4|6394.6|3
1613642840000|2021-02-18 10:07:20|6397.9|6395.1|6396.8|6394|6398|6395.2|6396.8|6394|10
1613642850000|2021-02-18 10:07:30|6396.4|6393.6|6396.4|6393.6|6396.4|6393.6|6396.4|6393.6|4
1613642860000|2021-02-18 10:07:40|6396.8|6394|6397|6394.2|6397.3|6394.5|6396.8|6394|2
1613642870000|2021-02-18 10:07:50|6398|6395.2|6398|6395.2|6398|6395.2|6397.9|6395.1|1
1613642880000|2021-02-18 10:08:00|6397.9|6395.1|6398.9|6396.1|6399.9|6397.1|6397.9|6395.1|6
1613642890000|2021-02-18 10:08:10|6399|6396.2|6399.4|6396.6|6400|6397.2|6399|6396.2|2
1613642900000|2021-02-18 10:08:20|6399.5|6396.7|6400|6397.2|6400|6397.2|6399.5|6396.7|1
1613642910000|2021-02-18 10:08:30|6399.4|6396.6|6399.4|6396.6|6399.4|6396.6|6399.4|6396.6|3
1613642920000|2021-02-18 10:08:40|6399.9|6397.1|6398.5|6395.7|6399.9|6397.1|6398.4|6395.6|1
1613642930000|2021-02-18 10:08:50|6398.4|6395.6|6397.4|6394.6|6398.4|6395.6|6397.4|6394.6|6
1613642940000|2021-02-18 10:09:00|6397|6394.2|6397.5|6394.7|6397.5|6394.7|6396.8|6394|6
1613642950000|2021-02-18 10:09:10|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|0
1613642960000|2021-02-18 10:09:20|6397.5|6394.7|6399.5|6396.7|6400|6397.2|6397.4|6394.6|137
1613642970000|2021-02-18 10:09:30|6399.4|6396.6|6399.4|6396.6|6399.5|6396.7|6399.4|6396.6|1
1613642980000|2021-02-18 10:09:40|6399.5|6396.7|6401|6398.2|6401|6398.2|6399.5|6396.7|23
1613642990000|2021-02-18 10:09:50|6401.6|6398.8|6402.5|6399.7|6403|6400.2|6401.4|6398.6|54
1613643000000|2021-02-18 10:10:00|6402.4|6399.6|6401.4|6398.6|6402.4|6399.6|6401.4|6398.6|34
1613643010000|2021-02-18 10:10:10|6401|6398.2|6401|6398.2|6401.8|6399|6400.4|6397.6|42
1613643020000|2021-02-18 10:10:20|6400.6|6397.8|6399.8|6397|6401|6398.2|6399.4|6396.6|13
1613643030000|2021-02-18 10:10:30|6399.4|6396.6|6400.4|6397.6|6400.9|6398.1|6399.4|6396.6|39
1613643040000|2021-02-18 10:10:40|6399.5|6396.7|6400.4|6397.6|6400.4|6397.6|6399.5|6396.7|56
1613643050000|2021-02-18 10:10:50|6400|6397.2|6400|6397.2|6400|6397.2|6399.5|6396.7|15
1613643060000|2021-02-18 10:11:00|6399.2|6396.4|6400.4|6397.6|6400.8|6398|6399|6396.2|51
1613643070000|2021-02-18 10:11:10|6400|6397.2|6400|6397.2|6400|6397.2|6400|6397.2|4
1613643080000|2021-02-18 10:11:20|6400.4|6397.6|6400.4|6397.6|6400.4|6397.6|6400.4|6397.6|2
1613643090000|2021-02-18 10:11:30|6400.9|6398.1|6401|6398.2|6401|6398.2|6400.9|6398.1|8
1613643100000|2021-02-18 10:11:40|6400.6|6397.8|6401.9|6399.1|6402.5|6399.7|6400.4|6397.6|5
1613643110000|2021-02-18 10:11:50|6401.5|6398.7|6401.9|6399.1|6402|6399.2|6401.4|6398.6|2
1613643120000|2021-02-18 10:12:00|6401.4|6398.6|6399.5|6396.7|6401.4|6398.6|6399.4|6396.6|3
1613643130000|2021-02-18 10:12:10|6399.4|6396.6|6399.4|6396.6|6399.4|6396.6|6399.4|6396.6|19
1613643140000|2021-02-18 10:12:20|6398.9|6396.1|6399|6396.2|6399|6396.2|6398.9|6396.1|18
1613643150000|2021-02-18 10:12:30|6399.4|6396.6|6397.4|6394.6|6399.4|6396.6|6396.3|6393.5|37
1613643160000|2021-02-18 10:12:40|6397.5|6394.7|6399|6396.2|6399|6396.2|6397.5|6394.7|6
1613643170000|2021-02-18 10:12:50|6399.5|6396.7|6400.4|6397.6|6400.5|6397.7|6399.5|6396.7|1
1613643180000|2021-02-18 10:13:00|6400|6397.2|6398.9|6396.1|6400|6397.2|6398.9|6396.1|24
1613643190000|2021-02-18 10:13:10|6399|6396.2|6398.4|6395.6|6399.4|6396.6|6398.4|6395.6|19
1613643200000|2021-02-18 10:13:20|||||||||4
1613643210000|2021-02-18 10:13:30|6397.4|6394.6|6397.4|6394.6|6397.7|6394.9|6397.4|6394.6|15
1613643220000|2021-02-18 10:13:40|6397|6394.2|6393.9|6391.1|6397|6394.2|6393.9|6391.1|114
1613643230000|2021-02-18 10:13:50|6393.5|6390.7|6392.7|6389.9|6393.5|6390.7|6391.9|6389.1|168
1613643240000|2021-02-18 10:14:00|6392|6389.2|6392|6389.2|6392|6389.2|6390.4|6387.6|47
1613643250000|2021-02-18 10:14:10|6391.9|6389.1|6392|6389.2|6392|6389.2|6391.5|6388.7|12
1613643260000|2021-02-18 10:14:20|6391.7|6388.9|6392.9|6390.1|6393|6390.2|6391.7|6388.9|28
1613643270000|2021-02-18 10:14:30|6392.4|6389.6|6391.4|6388.6|6392.4|6389.6|6391|6388.2|8
1613643280000|2021-02-18 10:14:40|6391.1|6388.3|6391|6388.2|6391.1|6388.3|6390|6387.2|32
1613643290000|2021-02-18 10:14:50|6391.4|6388.6|6391.4|6388.6|6391.4|6388.6|6390.4|6387.6|25
1613643300000|2021-02-18 10:15:00|6391.9|6389.1|6392.4|6389.6|6392.4|6389.6|6391.9|6389.1|9
1613643310000|2021-02-18 10:15:10|6392|6389.2|6391.5|6388.7|6392|6389.2|6391.4|6388.6|2
1613643320000|2021-02-18 10:15:20|6392|6389.2|6392.9|6390.1|6393|6390.2|6392|6389.2|124
1613643330000|2021-02-18 10:15:30|6392.7|6389.9|6393.7|6390.9|6394|6391.2|6392.4|6389.6|64
1613643340000|2021-02-18 10:15:40|6394.4|6391.6|6394.9|6392.1|6394.9|6392.1|6394.4|6391.6|5
1613643350000|2021-02-18 10:15:50|6394.7|6391.9|6394.9|6392.1|6394.9|6392.1|6394.7|6391.9|2
1613643360000|2021-02-18 10:16:00|6394.7|6391.9|6393.7|6390.9|6394.7|6391.9|6393.4|6390.6|4
1613643370000|2021-02-18 10:16:10|6392.7|6389.9|6392.5|6389.7|6392.9|6390.1|6392.4|6389.6|12
1613643380000|2021-02-18 10:16:20|6392.9|6390.1|6390.9|6388.1|6392.9|6390.1|6390.7|6387.9|25
1613643390000|2021-02-18 10:16:30|6390.7|6387.9|6389.9|6387.1|6390.7|6387.9|6389.7|6386.9|4
1613643400000|2021-02-18 10:16:40|6389.7|6386.9|6387.7|6384.9|6389.7|6386.9|6385.9|6383.1|94
1613643410000|2021-02-18 10:16:50|6387.1|6384.3|6385.7|6382.9|6387.1|6384.3|6385.7|6382.9|19
1613643420000|2021-02-18 10:17:00|6385.4|6382.6|6386.9|6384.1|6386.9|6384.1|6384.7|6381.9|23
1613643430000|2021-02-18 10:17:10|6386.7|6383.9|6388.4|6385.6|6388.4|6385.6|6386.7|6383.9|5
1613643440000|2021-02-18 10:17:20|6388.2|6385.4|6388.4|6385.6|6388.4|6385.6|6387.7|6384.9|4
1613643450000|2021-02-18 10:17:30|6387.9|6385.1|6388.2|6385.4|6388.4|6385.6|6387.7|6384.9|7
1613643460000|2021-02-18 10:17:40|6387.9|6385.1|6387.9|6385.1|6389.2|6385.4|6386.5|6383.7|396
1613643470000|2021-02-18 10:17:50|6387.7|6384.9|6388.7|6385.9|6388.7|6385.9|6387.7|6384.9|8
1613643480000|2021-02-18 10:18:00|6388.1|6385.3|6389.2|6386.4|6389.2|6386.4|6387.7|6384.9|10
1613643490000|2021-02-18 10:18:10|6389.1|6386.3|6391.5|6388.7|6392|6389.2|6389.1|6386.3|54
1613643500000|2021-02-18 10:18:20|6391.7|6388.9|6392.6|6389.8|6392.6|6389.8|6391.5|6388.7|15
1613643510000|2021-02-18 10:18:30|6392.7|6389.9|6394.7|6391.9|6394.7|6391.9|6392.7|6389.9|15
1613643520000|2021-02-18 10:18:40|6394.1|6391.3|6393.5|6390.7|6394.4|6391.6|6393.5|6390.7|13
1613643530000|2021-02-18 10:18:50|6392.9|6390.1|6393.7|6390.9|6393.7|6390.9|6391.5|6388.7|36
1613643540000|2021-02-18 10:19:00|6394.5|6391.7|6393.1|6390.3|6395.5|6392.7|6393|6390.2|25
1613643550000|2021-02-18 10:19:10|6393.3|6390.5|6393.6|6390.8|6394|6391.2|6392.5|6389.7|9
1613643560000|2021-02-18 10:19:20|6393.5|6390.7|6394.5|6391.7|6394.5|6391.7|6393.5|6390.7|4
1613643570000|2021-02-18 10:19:30|6393.5|6390.7|6393.5|6390.7|6394.6|6391.8|6393.5|6390.7|9
1613643580000|2021-02-18 10:19:40|6393|6390.2|6392|6389.2|6393.1|6390.3|6392|6389.2|16
1613643590000|2021-02-18 10:19:50|6392.1|6389.3|6391.6|6388.8|6392.1|6389.3|6391.5|6388.7|3
1613643600000|2021-02-18 10:20:00|6391.5|6388.7|6390.1|6387.3|6391.5|6388.7|6390.1|6387.3|9
1613643610000|2021-02-18 10:20:10|6390.6|6387.8|6390|6387.2|6391|6388.2|6389.5|6386.7|210
1613643620000|2021-02-18 10:20:20|6389.5|6386.7|6390.1|6387.3|6390.1|6387.3|6389.5|6386.7|5
1613643640000|2021-02-18 10:20:40|6390.7|6387.9|6391.1|6388.3|6391.6|6388.8|6390.7|6387.9|9
1613643650000|2021-02-18 10:20:50|6391.5|6388.7|6391.1|6388.3|6391.7|6388.9|6391.1|6388.3|3
1613643660000|2021-02-18 10:21:00|||||||||1
1613643670000|2021-02-18 10:21:10|6390.7|6387.9|6390.6|6387.8|6390.7|6387.9|6389.5|6386.7|7
1613643680000|2021-02-18 10:21:20|6390.5|6387.7|6390.6|6387.8|6390.6|6387.8|6390.5|6387.7|4
1613643690000|2021-02-18 10:21:30|6390.5|6387.7|6390.5|6387.7|6390.6|6387.8|6390.5|6387.7|2
1613643700000|2021-02-18 10:21:40|6390.7|6387.9|6390.6|6387.8|6390.7|6387.9|6390.6|6387.8|6
1613643710000|2021-02-18 10:21:50|6390.7|6387.9|6390.5|6387.7|6390.7|6387.9|6390.5|6387.7|1
1613643720000|2021-02-18 10:22:00|6390.1|6387.3|6390.1|6387.3|6390.1|6387.3|6390.1|6387.3|0
1613643730000|2021-02-18 10:22:10|6389.7|6386.9|6388.7|6385.9|6389.7|6386.9|6388.5|6385.7|12
1613643740000|2021-02-18 10:22:20|6389.1|6386.3|6389.1|6386.3|6389.1|6386.3|6389.1|6386.3|10
1613643750000|2021-02-18 10:22:30|6389.2|6386.4|6390.1|6387.3|6390.5|6387.7|6388.6|6385.8|60
1613643760000|2021-02-18 10:22:40|6390|6387.2|6391.1|6388.3|6391.2|6388.4|6389.2|6386.4|14
1613643770000|2021-02-18 10:22:50|6391.2|6388.4|6390.7|6387.9|6391.2|6388.4|6390.1|6387.3|6
1613643780000|2021-02-18 10:23:00|6389.7|6386.9|6388.6|6385.8|6389.7|6386.9|6388.6|6385.8|34
1613643790000|2021-02-18 10:23:10|6388.7|6385.9|6390.1|6387.3|6390.2|6387.4|6388.7|6385.9|9
1613643800000|2021-02-18 10:23:20|6389.7|6386.9|6390.1|6387.3|6390.7|6387.9|6389.7|6386.9|14
1613643810000|2021-02-18 10:23:30|6389.8|6387|6390.2|6387.4|6390.2|6387.4|6389.8|6387|3
1613643820000|2021-02-18 10:23:40|6390|6387.2|6389.1|6386.3|6390|6387.2|6389.1|6386.3|21
1613643830000|2021-02-18 10:23:50|6388.7|6385.9|6390.7|6387.9|6390.7|6387.9|6388.7|6385.9|27
1613643840000|2021-02-18 10:24:00|6390.6|6387.8|6391.7|6388.9|6391.7|6388.9|6389.1|6386.3|25
1613643850000|2021-02-18 10:24:10|6392.1|6389.3|6393.1|6390.3|6393.6|6390.8|6391.1|6388.3|28
1613643860000|2021-02-18 10:24:20|6392.7|6389.9|6391.7|6388.9|6392.7|6389.9|6391.2|6388.4|4
1613643870000|2021-02-18 10:24:30|6392.2|6389.4|6392.1|6389.3|6392.2|6389.4|6392.1|6389.3|1
1613643880000|2021-02-18 10:24:40|6391.9|6389.1|6390.7|6387.9|6391.9|6389.1|6390.7|6387.9|2
1613643890000|2021-02-18 10:24:50|6390.6|6387.8|6390.7|6387.9|6390.7|6387.9|6390.6|6387.8|2
1613643900000|2021-02-18 10:25:00|6391.1|6388.3|6392.7|6389.9|6392.7|6389.9|6391.1|6388.3|57
1613643910000|2021-02-18 10:25:10|6392.6|6389.8|6392.1|6389.3|6393.1|6390.3|6391.6|6388.8|32
1613643920000|2021-02-18 10:25:20|6391.1|6388.3|6389.7|6386.9|6391.1|6388.3|6389.7|6386.9|29
1613643930000|2021-02-18 10:25:30|6390.1|6387.3|6389.1|6386.3|6390.7|6387.7|6389.1|6386.3|77
1613643940000|2021-02-18 10:25:40|6389|6386.2|6389.1|6386.3|6389.1|6386.3|6388.6|6385.8|2
1613643950000|2021-02-18 10:25:50|||||||||13
1613643960000|2021-02-18 10:26:00|6388.6|6385.8|6389.1|6386.3|6389.1|6386.3|6388.6|6385.8|3
1613643970000|2021-02-18 10:26:10|6388.6|6385.8|6387.6|6384.8|6388.6|6385.8|6387.6|6384.8|2
1613643980000|2021-02-18 10:26:20|6387.5|6384.7|6387.1|6384.3|6387.5|6384.7|6387.1|6384.3|6
1613643990000|2021-02-18 10:26:30|6387.6|6384.8|6387.5|6384.7|6387.7|6384.9|6387.1|6384.3|5
1613644000000|2021-02-18 10:26:40|6387.1|6384.3|6387.2|6384.4|6387.2|6384.4|6387.1|6384.3|0
1613644010000|2021-02-18 10:26:50|6387.1|6384.3|6387.2|6384.4|6387.2|6384.4|6387.1|6384.3|0
1613644020000|2021-02-18 10:27:00|6387.1|6384.3|6387.6|6384.8|6387.7|6384.9|6387.1|6384.3|1
1613644030000|2021-02-18 10:27:10|6387.7|6384.9|6387.7|6384.9|6387.7|6384.9|6387.6|6384.8|0
1613644040000|2021-02-18 10:27:20|6388.6|6385.8|6388.1|6385.3|6388.6|6385.8|6388.1|6385.3|20
1613644050000|2021-02-18 10:27:30|6387.6|6384.8|6387.1|6384.3|6387.6|6384.8|6387.1|6384.3|0
1613644060000|2021-02-18 10:27:40|6387.2|6384.4|6387.7|6384.9|6388.1|6385.3|6387.2|6384.4|8
1613644070000|2021-02-18 10:27:50|6387.1|6384.3|6387.1|6384.3|6387.2|6384.4|6387.1|6384.3|65
1613644080000|2021-02-18 10:28:00|6387.2|6384.4|6388.7|6385.9|6390.2|6387.4|6387.2|6384.4|96
1613644090000|2021-02-18 10:28:10|6389.1|6386.3|6388.7|6385.9|6389.1|6386.3|6388.6|6385.8|9
1613644100000|2021-02-18 10:28:20|6389.7|6386.9|6388.7|6385.9|6389.7|6386.9|6388.7|6385.9|11
1613644110000|2021-02-18 10:28:30|6389.7|6386.9|6389.6|6386.8|6389.7|6386.9|6389.6|6386.8|85
1613644120000|2021-02-18 10:28:40|6389.3|6386.5|6389.3|6386.5|6389.7|6386.9|6389.1|6386.3|14
1613644130000|2021-02-18 10:28:50|6390.1|6387.3|6390.2|6387.4|6390.2|6387.4|6390.1|6387.3|6
1613644140000|2021-02-18 10:29:00|6390.1|6387.3|6389.1|6386.3|6390.2|6387.4|6388.7|6385.9|167
1613644150000|2021-02-18 10:29:10|6389.2|6386.4|6389.7|6386.9|6389.7|6386.9|6388.8|6386|112
1613644160000|2021-02-18 10:29:20|6389.6|6386.8|6389.7|6386.9|6389.7|6386.9|6389.2|6386.4|94
1613644170000|2021-02-18 10:29:30|||||||||3
1613644180000|2021-02-18 10:29:40|||||||||1
1613644200000|2021-02-18 10:30:00|6390.5|6387.7|6389.7|6386.9|6391.5|6388.7|6389.7|6386.9|58
1613644210000|2021-02-18 10:30:10|6391.3|6388.5|6389.5|6386.7|6391.7|6388.9|6389.5|6386.7|55
1613644220000|2021-02-18 10:30:20|6389.2|6386.4|6389.2|6386.4|6389.7|6386.9|6388.8|6386|9
1613644240000|2021-02-18 10:30:40|6389.1|6386.3|6389.7|6386.9|6390.1|6387.3|6389.1|6386.3|14
1613644250000|2021-02-18 10:30:50|6389.6|6386.8|6390.7|6387.9|6391.6|6388.8|6389.6|6386.8|17
1613644260000|2021-02-18 10:31:00|6391.1|6388.3|6390.1|6387.3|6391.1|6388.3|6390.1|6387.3|8
1613644270000|2021-02-18 10:31:10|6389.7|6386.9|6389.7|6386.9|6389.7|6386.9|6389.1|6386.3|4
1613644280000|2021-02-18 10:31:20|6390.5|6387.7|6391.7|6388.9|6391.7|6388.9|6390.5|6387.7|1
1613644290000|2021-02-18 10:31:30|6391.5|6388.7|6391.1|6388.3|6391.5|6388.7|6391.1|6388.3|2
1613644300000|2021-02-18 10:31:40|6391|6388.2|6390.1|6387.3|6391|6388.2|6390.1|6387.3|25
1613644310000|2021-02-18 10:31:50|6390|6387.2|6389.6|6386.8|6390|6387.2|6389|6386.2|6
1613644320000|2021-02-18 10:32:00|6390.1|6387.3|6390.1|6387.3|6390.1|6387.3|6389.5|6386.7|5
1613644330000|2021-02-18 10:32:10|6389.7|6386.9|6390.1|6387.3|6390.1|6387.3|6389.7|6386.9|3
1613644340000|2021-02-18 10:32:20|6389.7|6386.9|6389.5|6386.7|6389.7|6386.9|6389.5|6386.7|3
1613644350000|2021-02-18 10:32:30|6389.1|6386.3|6387.1|6384.3|6389.1|6386.3|6387.1|6384.3|7
1613644360000|2021-02-18 10:32:40|6386.7|6383.9|6387.5|6384.7|6387.6|6384.8|6386.7|6383.9|45
1613644370000|2021-02-18 10:32:50|6386.7|6383.9|6388.1|6385.3|6388.1|6385.3|6385.6|6382.8|48
1613644380000|2021-02-18 10:33:00|6388.2|6385.4|6389.7|6386.9|6389.7|6386.9|6388.1|6385.3|52
1613644390000|2021-02-18 10:33:10|6389.6|6386.8|6390.7|6387.9|6390.7|6387.9|6389.6|6386.8|10
1613644410000|2021-02-18 10:33:30|6391.1|6388.3|6392.1|6389.3|6392.1|6389.3|6391.1|6388.3|16
1613644420000|2021-02-18 10:33:40|6392.2|6389.4|6393.1|6390.3|6393.1|6390.3|6391.7|6388.9|9
1613644430000|2021-02-18 10:33:50|6393.7|6390.9|6394.1|6391.3|6394.6|6391.8|6393.7|6390.9|59
1613644440000|2021-02-18 10:34:00|6394.3|6391.5|6394.2|6391.4|6394.7|6391.9|6393.7|6390.9|21
1613644450000|2021-02-18 10:34:10|6394.7|6391.9|6395.1|6392.3|6395.1|6392.3|6393.7|6390.9|2
1613644460000|2021-02-18 10:34:20|6394.7|6391.9|6393.1|6390.3|6394.7|6391.9|6393.1|6390.3|53
1613644470000|2021-02-18 10:34:30|6393.2|6390.4|6394.5|6391.7|6394.5|6391.7|6393.2|6390.4|1
1613644480000|2021-02-18 10:34:40|6394.7|6391.9|6394.1|6391.3|6394.7|6391.9|6394.1|6391.3|14
1613644490000|2021-02-18 10:34:50|||||||||14
1613644500000|2021-02-18 10:35:00|6394.2|6391.4|6394.1|6391.3|6394.2|6391.4|6394.1|6391.3|0
1613644510000|2021-02-18 10:35:10|6394.2|6391.4|6394.1|6391.3|6394.2|6391.4|6394.1|6391.3|2
1613644520000|2021-02-18 10:35:20|6394.2|6391.4|6396.1|6393.3|6396.6|6393.8|6394.2|6391.4|17
1613644530000|2021-02-18 10:35:30|6396.2|6393.4|6396.7|6393.9|6396.7|6393.9|6396.2|6393.4|1
1613644540000|2021-02-18 10:35:40|6397.1|6394.3|6394.6|6391.8|6397.1|6394.3|6394.5|6391.7|34
1613644550000|2021-02-18 10:35:50|6394.1|6391.3|6395.7|6392.9|6395.7|6392.9|6393.7|6390.9|10
1613644560000|2021-02-18 10:36:00|6394.9|6392.1|6395.2|6392.4|6395.7|6392.9|6394.9|6392.1|44
1613644570000|2021-02-18 10:36:10|6395.1|6392.3|6393.1|6390.3|6395.2|6392.4|6393.1|6390.3|440
1613644580000|2021-02-18 10:36:20|6392.7|6389.9|6391.5|6388.7|6392.7|6389.9|6391.5|6388.7|63
1613644590000|2021-02-18 10:36:30|6391.7|6388.9|6391.5|6388.7|6391.7|6388.9|6391.5|6388.7|5
1613644600000|2021-02-18 10:36:40|6392.2|6389.4|6391.7|6388.9|6392.2|6389.4|6391.7|6388.9|2
1613644610000|2021-02-18 10:36:50|6391.5|6388.7|6391.1|6388.3|6391.5|6388.7|6390.5|6387.7|66
1613644620000|2021-02-18 10:37:00|6390.6|6387.8|6390.5|6387.7|6390.6|6387.8|6390.5|6387.7|1
1613644630000|2021-02-18 10:37:10|6389.6|6386.8|6388.7|6385.9|6389.6|6386.8|6388.5|6385.7|13
1613644640000|2021-02-18 10:37:20|6388.1|6385.3|6389.5|6386.7|6390.1|6387.3|6388.1|6385.3|165
1613644650000|2021-02-18 10:37:30|6389.1|6386.3|6387.1|6384.3|6389.1|6386.3|6387|6384.2|38
1613644660000|2021-02-18 10:37:40|6387.5|6384.7|6387.5|6384.7|6387.7|6384.9|6387.5|6384.7|8
1613644670000|2021-02-18 10:37:50|6387.1|6384.3|6387.2|6384.4|6387.7|6384.9|6387.1|6384.3|18
1613644680000|2021-02-18 10:38:00|6387.6|6384.8|6387.1|6384.3|6387.6|6384.8|6387.1|6384.3|36
1613644690000|2021-02-18 10:38:10|6387.5|6384.7|6386.1|6383.3|6387.5|6384.7|6386.1|6383.3|53
1613644700000|2021-02-18 10:38:20|||||||||1
1613644710000|2021-02-18 10:38:30|6385.6|6382.8|6385.1|6382.3|6385.7|6382.9|6385.1|6382.3|47
1613644720000|2021-02-18 10:38:40|6384.1|6381.3|6383.1|6380.3|6384.1|6381.3|6382.6|6379.8|175
1613644730000|2021-02-18 10:38:50|6383.2|6380.4|6384|6381.2|6384|6381.2|6383.2|6380.4|21
1613644740000|2021-02-18 10:39:00|6384.1|6381.3|6386.1|6383.3|6386.1|6383.3|6384.1|6381.3|27
1613644750000|2021-02-18 10:39:10|6386|6383.2|6387.1|6384.3|6387.1|6384.3|6386|6383.2|33
1613644760000|2021-02-18 10:39:20|6387.2|6384.4|6387.1|6384.3|6387.6|6384.8|6387|6384.2|12
1613644770000|2021-02-18 10:39:30|6387|6384.2|6385.7|6382.9|6387.5|6384.7|6385.7|6382.9|45
1613644780000|2021-02-18 10:39:40|6386.1|6383.3|6380.1|6377.3|6386.1|6383.3|6379.8|6377|715
1613644790000|2021-02-18 10:39:50|6380.8|6378|6380.8|6378|6381.8|6379|6380.8|6378|168
1613644800000|2021-02-18 10:40:00|6381.2|6378.4|6382.3|6379.5|6382.3|6379.5|6380.5|6377.7|13
1613644810000|2021-02-18 10:40:10|6381.8|6379|6382.2|6379.4|6382.3|6379.5|6381.8|6379|1
1613644820000|2021-02-18 10:40:20|6381.8|6379|6381.2|6378.4|6381.8|6379|6381.2|6378.4|27
1613644830000|2021-02-18 10:40:30|6381.3|6378.5|6380.5|6377.7|6381.3|6378.5|6380.3|6377.5|48
1613644840000|2021-02-18 10:40:40|6380.2|6377.4|6380.5|6377.7|6380.5|6377.7|6380.2|6377.4|45
1613644850000|2021-02-18 10:40:50|6380.3|6377.5|6380.3|6377.5|6380.3|6377.5|6380.3|6377.5|5
1613644860000|2021-02-18 10:41:00|6380.5|6377.7|6379.5|6376.7|6380.5|6377.7|6379.2|6376.4|43
1613644870000|2021-02-18 10:41:10|6379.8|6377|6379.8|6377|6379.8|6377|6379.8|6377|11
1613644880000|2021-02-18 10:41:20|6379.5|6376.7|6378.8|6376|6379.5|6376.7|6378.8|6376|42
1613644890000|2021-02-18 10:41:30|6379.2|6376.4|6374.5|6371.7|6379.5|6376.7|6374.5|6371.7|170
1613644900000|2021-02-18 10:41:40|6374.7|6371.9|6376.5|6373.7|6376.5|6373.7|6374.7|6371.9|71
1613644910000|2021-02-18 10:41:50|6376.1|6373.3|6375.5|6372.7|6376.5|6373.7|6375.5|6372.7|20
1613644920000|2021-02-18 10:42:00|6375.3|6372.5|6375.3|6372.5|6375.3|6372.5|6375.3|6372.5|36
1613644930000|2021-02-18 10:42:10|6375|6372.2|6374.5|6371.7|6375.5|6372.7|6374.5|6371.7|22
1613644940000|2021-02-18 10:42:20|||||||||9
1613644950000|2021-02-18 10:42:30|||||||||1
1613644960000|2021-02-18 10:42:40|||||||||31
1613644970000|2021-02-18 10:42:50|6375.7|6372.9|6376.3|6373.5|6377.5|6374.7|6375.7|6372.9|93
1613644980000|2021-02-18 10:43:00|6376|6373.2|6375.8|6373|6376.2|6373.4|6375.5|6372.7|3
1613644990000|2021-02-18 10:43:10|6375.5|6372.7|6374.8|6372|6375.5|6372.7|6374.6|6371.8|5
1613645000000|2021-02-18 10:43:20|6377.5|6374.7|6378|6375.2|6378.3|6375.5|6377.5|6374.7|173
1613645010000|2021-02-18 10:43:30|6378.1|6375.3|6378|6375.2|6379.5|6376.7|6378|6375.2|14
1613645020000|2021-02-18 10:43:40|6378.1|6375.3|6378.5|6375.7|6378.5|6375.7|6377.5|6374.7|3
1613645030000|2021-02-18 10:43:50|6379|6376.2|6378.5|6375.7|6379|6376.2|6378.5|6375.7|5
1613645040000|2021-02-18 10:44:00|6379|6376.2|6379.5|6376.7|6379.5|6376.7|6379|6376.2|13
1613645050000|2021-02-18 10:44:10|||||||||37
1613645060000|2021-02-18 10:44:20|6380.2|6377.4|6381.3|6378.5|6381.5|6378.7|6380.2|6377.4|30
1613645070000|2021-02-18 10:44:30|6381.8|6379|6381.3|6378.5|6382.2|6379.4|6381.3|6378.5|0
1613645080000|2021-02-18 10:44:40|6381.2|6378.4|6379.8|6377|6381.2|6378.4|6379.3|6376.5|12
1613645090000|2021-02-18 10:44:50|6379.3|6376.5|6378.2|6375.4|6379.5|6376.7|6378.2|6375.4|5
1613645100000|2021-02-18 10:45:00|6378.5|6375.7|6377.5|6374.7|6379|6376.2|6377.2|6374.4|19
1613645110000|2021-02-18 10:45:10|6378.5|6375.7|6377.2|6374.4|6378.5|6375.7|6377.2|6374.4|7
1613645120000|2021-02-18 10:45:20|6377.3|6374.5|6377.5|6374.7|6377.5|6374.7|6377.2|6374.4|6
1613645130000|2021-02-18 10:45:30|6377.3|6374.5|6376.2|6373.4|6377.3|6374.5|6376.2|6373.4|312
1613645140000|2021-02-18 10:45:40|6375.8|6373|6375.8|6373|6375.8|6373|6375.3|6372.5|64
1613645150000|2021-02-18 10:45:50|6375.7|6372.9|6375.5|6372.7|6375.8|6373|6375.2|6372.4|82
1613645160000|2021-02-18 10:46:00|6375.2|6372.4|6374.2|6371.4|6375.2|6372.4|6374.2|6371.4|24
1613645170000|2021-02-18 10:46:10|6374.5|6371.7|6375.3|6372.5|6375.8|6373|6374.2|6371.4|18
1613645180000|2021-02-18 10:46:20|6375.5|6372.7|6376.5|6373.7|6376.5|6373.7|6375.2|6372.4|5
1613645190000|2021-02-18 10:46:30|6376.8|6374|6377.3|6374.5|6377.5|6374.7|6376.8|6374|12
1613645200000|2021-02-18 10:46:40|6377.1|6374.3|6377.5|6374.7|6377.5|6374.7|6377.1|6374.3|1
1613645210000|2021-02-18 10:46:50|6378.3|6375.5|6379.8|6377|6380.5|6377.7|6377.5|6374.7|5
1613645220000|2021-02-18 10:47:00|6380|6377.2|6379.8|6377|6380.5|6377.7|6379.8|6377|6
1613645230000|2021-02-18 10:47:10|6379.5|6376.7|6379.2|6376.4|6381.2|6378.4|6378.3|6375.5|269
1613645240000|2021-02-18 10:47:20|6378.8|6376|6378.8|6376|6379.5|6376.7|6378.8|6376|14
1613645250000|2021-02-18 10:47:30|6379|6376.2|6379.5|6376.7|6379.5|6376.7|6378.8|6376|1
1613645260000|2021-02-18 10:47:40|6380.2|6377.4|6380.8|6378|6380.8|6378|6380|6377.2|8
1613645270000|2021-02-18 10:47:50|6380.7|6377.9|6379.2|6376.4|6380.8|6378|6379.2|6376.4|25
1613645280000|2021-02-18 10:48:00|6379.3|6376.5|6377.8|6375|6379.8|6377|6377.3|6374.5|74
1613645290000|2021-02-18 10:48:10|6378.2|6375.4|6377.8|6375|6378.8|6376|6377.8|6375|8
1613645300000|2021-02-18 10:48:20|6377.3|6374.5|6377.4|6374.6|6377.4|6374.6|6377.3|6374.5|1
1613645310000|2021-02-18 10:48:30|6377.8|6375|6377.2|6374.4|6377.8|6375|6377.2|6374.4|3
1613645320000|2021-02-18 10:48:40|6376.9|6374.1|6378.8|6376|6378.8|6376|6376.8|6374|20
1613645330000|2021-02-18 10:48:50|6378.3|6375.5|6379.4|6376.6|6379.4|6376.6|6378.3|6375.5|1
1613645340000|2021-02-18 10:49:00|6379.3|6376.5|6379.8|6377|6380.4|6377.6|6379.2|6376.4|5
1613645350000|2021-02-18 10:49:10|6379.4|6376.6|6379.4|6376.6|6379.4|6376.6|6378.8|6376|8
1613645370000|2021-02-18 10:49:30|6379.8|6377|6380.3|6377.5|6380.3|6377.5|6379.8|6377|2
1613645380000|2021-02-18 10:49:40|6379.8|6377|6379.4|6376.6|6379.9|6377.1|6379.4|6376.6|3
1613645390000|2021-02-18 10:49:50|6381.2|6378.4|6381.3|6378.5|6381.8|6379|6381.2|6378.4|8
1613645400000|2021-02-18 10:50:00|6383.2|6380.4|6383.4|6380.6|6384.2|6381.4|6383.2|6380.4|35
1613645410000|2021-02-18 10:50:10|6384.2|6381.4|6386.2|6383.4|6386.2|6383.4|6384.2|6381.4|23
1613645420000|2021-02-18 10:50:20|6385.4|6382.6|6385.2|6382.4|6386.4|6383.6|6384.3|6381.5|179
1613645430000|2021-02-18 10:50:30|6384.8|6382|6384.8|6382|6386.2|6383.4|6384.8|6382|84
1613645440000|2021-02-18 10:50:40|6384.9|6382.1|6387.4|6384.6|6388.4|6385.6|6384.8|6382|1373
1613645450000|2021-02-18 10:50:50|6387.3|6384.5|6385.4|6382.6|6387.4|6384.6|6384.8|6382|336
1613645460000|2021-02-18 10:51:00|6385.8|6383|6386.9|6384.1|6387.6|6384.8|6385.8|6383|173
1613645470000|2021-02-18 10:51:10|6387.1|6384.3|6388.9|6386.1|6389.4|6386.6|6387.1|6384.3|266
1613645480000|2021-02-18 10:51:20|6389.4|6386.6|6388.3|6385.5|6389.4|6386.6|6388.3|6385.5|2
1613645490000|2021-02-18 10:51:30|6387.9|6385.1|6388.9|6386.1|6389.4|6386.6|6387.9|6385.1|74
1613645500000|2021-02-18 10:51:40|6388.4|6385.6|6390.1|6387.3|6390.1|6387.3|6387.9|6385.1|207
1613645510000|2021-02-18 10:51:50|6389.4|6386.6|6388.7|6385.9|6389.4|6386.6|6388.6|6385.8|14
1613645520000|2021-02-18 10:52:00|6388.6|6385.8|6388.7|6385.9|6388.7|6385.9|6388.1|6385.3|10
1613645530000|2021-02-18 10:52:10|6388.6|6385.8|6388.3|6385.5|6388.6|6385.8|6388.1|6385.3|2
1613645540000|2021-02-18 10:52:20|6389.1|6386.3|6389.7|6386.9|6390.1|6387.3|6388.7|6385.9|44
1613645550000|2021-02-18 10:52:30|6388.4|6385.6|6387.3|6384.5|6388.4|6385.6|6386.4|6383.6|429
1613645560000|2021-02-18 10:52:40|6387.4|6384.6|6387.9|6385.1|6388.4|6385.6|6387.4|6384.6|13
1613645570000|2021-02-18 10:52:50|6388.1|6385.3|6387.9|6385.1|6388.4|6385.6|6386.9|6384.1|6
1613645580000|2021-02-18 10:53:00|6387.8|6385|6387.4|6384.6|6387.8|6385|6387.4|6384.6|52
1613645590000|2021-02-18 10:53:10|6387.6|6384.8|6387.9|6385.1|6387.9|6385.1|6387.6|6384.8|0
1613645600000|2021-02-18 10:53:20|6387.8|6385|6387.4|6384.6|6387.8|6385|6387.4|6384.6|0
1613645610000|2021-02-18 10:53:30|6387.3|6384.5|6387.8|6385|6387.9|6385.1|6387.3|6384.5|1
1613645620000|2021-02-18 10:53:40|6387.4|6384.6|6387.3|6384.5|6387.4|6384.6|6387.3|6384.5|121
1613645630000|2021-02-18 10:53:50|6387.4|6384.6|6387.4|6384.6|6387.4|6384.6|6387.4|6384.6|1
1613645640000|2021-02-18 10:54:00|6387.2|6384.4|6386.4|6383.6|6387.2|6384.4|6386.4|6383.6|4
1613645650000|2021-02-18 10:54:10|6387.4|6384.6|6387.4|6384.6|6387.4|6384.6|6387.4|6384.6|12
1613645660000|2021-02-18 10:54:20|6387.6|6384.8|6384.9|6382.1|6387.9|6385.1|6384.2|6381.4|541
1613645670000|2021-02-18 10:54:30|6384.8|6382|6384.8|6382|6384.9|6382.1|6384.4|6381.6|12
1613645680000|2021-02-18 10:54:40|6384.3|6381.5|6383.8|6381|6384.3|6381.5|6383.2|6380.4|11
1613645690000|2021-02-18 10:54:50|6383.3|6380.5|6384.9|6382.1|6384.9|6382.1|6383.3|6380.5|11
1613645700000|2021-02-18 10:55:00|6384.6|6381.8|6384.3|6381.5|6384.8|6382|6383.3|6380.5|623
1613645710000|2021-02-18 10:55:10|6384.4|6381.6|6384.6|6381.8|6385.3|6382.5|6384.2|6381.4|176
1613645720000|2021-02-18 10:55:20|6384.2|6381.4|6384.1|6381.3|6384.2|6381.4|6384|6381.2|48
1613645730000|2021-02-18 10:55:30|6384|6381.2|6384.6|6381.8|6384.6|6381.8|6384|6381.2|357
1613645740000|2021-02-18 10:55:40|6384.1|6381.3|6383.5|6380.7|6384.1|6381.3|6383|6380.2|1005
1613645750000|2021-02-18 10:55:50|6383.2|6380.4|6383.9|6381.1|6384.2|6381.4|6382.9|6380.1|463
1613645760000|2021-02-18 10:56:00|6384|6381.2|6384.4|6381.6|6384.9|6382.1|6383.7|6380.9|121
1613645770000|2021-02-18 10:56:10|6384.5|6381.7|6384.4|6381.6|6384.5|6381.7|6384.4|6381.6|1
1613645780000|2021-02-18 10:56:20|6384.3|6381.5|6385.3|6382.5|6385.3|6382.5|6384.3|6381.5|1
1613645790000|2021-02-18 10:56:30|6384.8|6382|6384.7|6381.9|6385|6382.2|6384.7|6381.9|1
1613645800000|2021-02-18 10:56:40|6385|6382.2|6384.8|6382|6385|6382.2|6384.8|6382|1
1613645810000|2021-02-18 10:56:50|6385|6382.2|6384.7|6381.9|6385|6382.2|6384.7|6381.9|28
1613645820000|2021-02-18 10:57:00|6384|6381.2|6383.8|6381|6384|6381.2|6383.7|6380.9|25
1613645830000|2021-02-18 10:57:10|6384|6381.2|6385.3|6382.5|6385.3|6382.5|6384|6381.2|154
1613645840000|2021-02-18 10:57:20|6385.7|6382.9|6383.8|6381|6385.7|6382.9|6383.7|6380.9|339
1613645850000|2021-02-18 10:57:30|6384|6381.2|6384.3|6381.5|6384.3|6381.5|6383.8|6381|28
1613645860000|2021-02-18 10:57:40|6384.5|6381.7|6384.8|6382|6385|6382.2|6383.8|6381|114
1613645870000|2021-02-18 10:57:50|6384.3|6381.5|6384.8|6382|6384.8|6382|6384.3|6381.5|1
1613645880000|2021-02-18 10:58:00|6384.5|6381.7|6384.8|6382|6385|6382.2|6384.5|6381.7|0
1613645890000|2021-02-18 10:58:10|6385|6382.2|6385|6382.2|6385|6382.2|6385|6382.2|0
1613645900000|2021-02-18 10:58:20|6384.8|6382|6384.8|6382|6384.8|6382|6384.8|6382|2
1613645910000|2021-02-18 10:58:30|6384.5|6381.7|6383.7|6380.9|6384.5|6381.7|6382.7|6379.9|63
1613645920000|2021-02-18 10:58:40|6383.8|6381|6383.8|6381|6383.8|6381|6383.7|6380.9|40
1613645930000|2021-02-18 10:58:50|6383.7|6380.9|6383.7|6380.9|6384.8|6382|6383.7|6380.9|215
1613645940000|2021-02-18 10:59:00|||||||||2
1613645950000|2021-02-18 10:59:10|6384|6381.2|6383.8|6381|6384.7|6381.9|6383.8|6381|13
1613645960000|2021-02-18 10:59:20|6383.7|6380.9|6383.7|6380.9|6383.7|6380.9|6383.7|6380.9|6
1613645970000|2021-02-18 10:59:30|6383.5|6380.7|6382.7|6379.9|6383.5|6380.7|6382.6|6379.8|324
1613645980000|2021-02-18 10:59:40|6380.7|6377.9|6380.5|6377.7|6381.3|6378.5|6380.5|6377.7|72
1613645990000|2021-02-18 10:59:50|6380.6|6377.8|6380.7|6377.9|6380.7|6377.9|6380.6|6377.8|3
1613646000000|2021-02-18 11:00:00|6381.1|6378.3|6381.7|6378.9|6382.5|6379.7|6379.6|6376.8|374
1613646010000|2021-02-18 11:00:10|6381.8|6379|6383.7|6380.9|6383.7|6380.9|6381.7|6378.9|26
1613646020000|2021-02-18 11:00:20|6383.3|6380.5|6381.2|6378.4|6383.3|6380.5|6380.2|6377.4|37
1613646030000|2021-02-18 11:00:30|6380.8|6378|6380.8|6378|6381.2|6378.4|6380.3|6377.5|2
1613646040000|2021-02-18 11:00:40|6380.3|6377.5|6378.7|6375.9|6380.3|6377.5|6378.7|6375.9|16
1613646050000|2021-02-18 11:00:50|6378.3|6375.5|6378.2|6375.4|6378.3|6375.5|6377.7|6374.9|20
1613646060000|2021-02-18 11:01:00|6378.7|6375.9|6378.3|6375.5|6378.8|6376|6378.2|6375.4|0
1613646070000|2021-02-18 11:01:10|6378.7|6375.9|6377.8|6375|6378.7|6375.9|6377.7|6374.9|24
1613646080000|2021-02-18 11:01:20|6377.7|6374.9|6379|6376.2|6379|6376.2|6377.7|6374.9|5
1613646090000|2021-02-18 11:01:30|6379.3|6376.5|6378.2|6375.4|6379.3|6376.5|6378.2|6375.4|12
1613646100000|2021-02-18 11:01:40|6378.3|6375.5|6380.2|6377.4|6380.2|6377.4|6378.3|6375.5|21
1613646110000|2021-02-18 11:01:50|6379.8|6377|6382.7|6379.9|6383.3|6380.5|6379.8|6377|20
1613646120000|2021-02-18 11:02:00|6382.8|6380|6383.3|6380.5|6383.7|6380.9|6382.7|6379.9|5
1613646130000|2021-02-18 11:02:10|6383.2|6380.4|6381.3|6378.5|6383.3|6380.5|6381.2|6378.4|234
1613646140000|2021-02-18 11:02:20|6381.2|6378.4|6381.3|6378.5|6381.3|6378.5|6381.2|6378.4|2
1613646150000|2021-02-18 11:02:30|6381.7|6378.9|6381.5|6378.7|6382.7|6379.9|6380|6377.2|994
1613646160000|2021-02-18 11:02:40|6381.1|6378.3|6379.1|6376.3|6381.1|6378.3|6378.5|6375.7|31
1613646170000|2021-02-18 11:02:50|6379|6376.2|6375.5|6372.7|6379|6376.2|6375.1|6372.3|196
1613646180000|2021-02-18 11:03:00|6376.5|6373.7|6375.6|6372.8|6376.5|6373.7|6375.5|6372.7|24
1613646190000|2021-02-18 11:03:10|6375.5|6372.7|6376.5|6373.7|6376.7|6373.9|6375.5|6372.7|18
1613646200000|2021-02-18 11:03:20|6376.3|6373.5|6376|6373.2|6376.3|6373.5|6375.5|6372.7|7
1613646210000|2021-02-18 11:03:30|6376.1|6373.3|6374.7|6371.9|6376.1|6373.3|6373.7|6370.9|51
1613646220000|2021-02-18 11:03:40|6374.6|6371.8|6374|6371.2|6375.5|6372.7|6373.7|6370.9|280
1613646230000|2021-02-18 11:03:50|6374.7|6371.9|6373.7|6370.9|6375.2|6372.4|6373.7|6370.9|7
1613646240000|2021-02-18 11:04:00|6373.3|6370.5|6372.2|6369.4|6373.7|6370.9|6371.7|6368.9|56
1613646250000|2021-02-18 11:04:10|6371.7|6368.9|6370.3|6367.5|6372.3|6369.5|6369.3|6366.5|183
1613646260000|2021-02-18 11:04:20|6369.7|6366.9|6369.7|6366.9|6371.3|6368.5|6368.8|6366|185
1613646270000|2021-02-18 11:04:30|6370.1|6367.3|6372.1|6369.3|6372.1|6369.3|6370.1|6367.3|15
1613646280000|2021-02-18 11:04:40|6372.7|6369.9|6372.7|6369.9|6372.7|6369.9|6372.5|6369.7|8
1613646290000|2021-02-18 11:04:50|6373.1|6370.3|6373.5|6370.7|6373.6|6370.8|6373.1|6370.3|4
1613646300000|2021-02-18 11:05:00|6373.1|6370.3|6372.7|6369.9|6373.1|6370.3|6371.5|6368.7|29
1613646310000|2021-02-18 11:05:10|6373.1|6370.3|6372.7|6369.9|6373.1|6370.3|6372.6|6369.8|11
1613646320000|2021-02-18 11:05:20|6373.6|6370.8|6374.1|6371.3|6374.1|6371.3|6373.5|6370.7|9
1613646330000|2021-02-18 11:05:30|6374.6|6371.8|6375.7|6372.9|6375.7|6372.9|6374.6|6371.8|22
1613646340000|2021-02-18 11:05:40|6376.1|6373.3|6376.5|6373.7|6376.7|6373.9|6376.1|6373.3|22
1613646350000|2021-02-18 11:05:50|6375.7|6372.9|6375.1|6372.3|6375.7|6372.9|6375.1|6372.3|6
1613646360000|2021-02-18 11:06:00|6375.2|6372.4|6374.7|6371.9|6375.6|6372.8|6374.5|6371.7|9
1613646370000|2021-02-18 11:06:10|6375.1|6372.3|6376.5|6373.7|6376.6|6373.8|6375.1|6372.3|5
1613646380000|2021-02-18 11:06:20|6376.1|6373.3|6375.6|6372.8|6376.1|6373.3|6375.5|6372.7|5
1613646390000|2021-02-18 11:06:30|6375.5|6372.7|6375.6|6372.8|6375.6|6372.8|6375.5|6372.7|3
1613646400000|2021-02-18 11:06:40|6375.5|6372.7|6375.5|6372.7|6375.6|6372.8|6375.1|6372.3|0
1613646410000|2021-02-18 11:06:50|6374.7|6371.9|6374.6|6371.8|6374.7|6371.9|6374.5|6371.7|11
1613646420000|2021-02-18 11:07:00|6374.7|6371.9|6375.6|6372.8|6375.6|6372.8|6374.7|6371.9|1
1613646430000|2021-02-18 11:07:10|6375.5|6372.7|6376.6|6373.8|6376.7|6373.9|6375.5|6372.7|3
1613646440000|2021-02-18 11:07:20|6376.5|6373.7|6376.6|6373.8|6376.6|6373.8|6376.1|6373.3|0
1613646450000|2021-02-18 11:07:30|6376.7|6373.9|6378.5|6375.7|6379.1|6376.3|6376.7|6373.9|38
1613646460000|2021-02-18 11:07:40|6378.6|6375.8|6378.7|6375.9|6378.7|6375.9|6378.1|6375.3|28
1613646470000|2021-02-18 11:07:50|6378.2|6375.4|6379.6|6376.8|6380.5|6377.7|6378.2|6375.4|55
1613646480000|2021-02-18 11:08:00|6380.6|6377.8|6380.7|6377.9|6380.7|6377.9|6380.1|6377.3|4
1613646490000|2021-02-18 11:08:10|6380.6|6377.8|6380.1|6377.3|6380.6|6377.8|6380.1|6377.3|1
1613646500000|2021-02-18 11:08:20|6379.7|6376.9|6379.6|6376.8|6380.6|6377.8|6379.6|6376.8|8
1613646510000|2021-02-18 11:08:30|6379.7|6376.9|6382.6|6379.8|6382.7|6379.9|6379.7|6376.9|402
1613646520000|2021-02-18 11:08:40|6382.1|6379.3|6382.6|6379.8|6382.7|6379.9|6382.1|6379.3|9
1613646530000|2021-02-18 11:08:50|6382.5|6379.7|6382.5|6379.7|6382.7|6379.9|6382.1|6379.3|13
1613646540000|2021-02-18 11:09:00|6382.1|6379.3|6381.1|6378.3|6382.1|6379.3|6381.1|6378.3|2
1613646550000|2021-02-18 11:09:10|6380.9|6378.1|6380.6|6377.8|6380.9|6378.1|6379.8|6377|6
1613646560000|2021-02-18 11:09:20|6380.5|6377.7|6379.7|6376.9|6380.5|6377.7|6379.1|6376.3|6
1613646570000|2021-02-18 11:09:30|6380.2|6377.4|6380.1|6377.3|6380.6|6377.8|6380.1|6377.3|7
1613646580000|2021-02-18 11:09:40|6379.5|6376.7|6378.6|6375.8|6379.6|6376.8|6378.6|6375.8|11
1613646590000|2021-02-18 11:09:50|6378.5|6375.7|6379.6|6376.8|6379.6|6376.8|6378.5|6375.7|3
1613646600000|2021-02-18 11:10:00|6379.1|6376.3|6379.2|6376.4|6379.6|6376.8|6379.1|6376.3|6
1613646610000|2021-02-18 11:10:10|6379.7|6376.9|6380.7|6377.9|6380.7|6377.9|6379.6|6376.8|4
1613646620000|2021-02-18 11:10:20|6381.1|6378.3|6381.1|6378.3|6381.1|6378.3|6381|6378.2|25
1613646630000|2021-02-18 11:10:30|6381|6378.2|6381.6|6378.8|6381.7|6378.9|6381|6378.2|9
1613646640000|2021-02-18 11:10:40|6381.5|6378.7|6381.6|6378.8|6381.7|6378.9|6381.1|6378.3|3
1613646650000|2021-02-18 11:10:50|6381.7|6378.9|6381.6|6378.8|6381.7|6378.9|6381.1|6378.3|36
1613646660000|2021-02-18 11:11:00|6381.5|6378.7|6381.6|6378.8|6381.6|6378.8|6381.1|6378.3|1
1613646670000|2021-02-18 11:11:10|6381.5|6378.7|6381.7|6378.9|6381.7|6378.9|6381.5|6378.7|4
1613646680000|2021-02-18 11:11:20|6382.1|6379.3|6382.1|6379.3|6382.1|6379.3|6382.1|6379.3|4
1613646690000|2021-02-18 11:11:30|6380.1|6377.3|6380.1|6377.3|6380.1|6377.3|6380.1|6377.3|27
1613646700000|2021-02-18 11:11:40|6379.7|6376.9|6381.2|6378.4|6381.6|6378.8|6379.7|6376.9|34
1613646710000|2021-02-18 11:11:50|6381.3|6378.5|6382.1|6379.3|6382.2|6379.4|6381.3|6378.5|14
1613646720000|2021-02-18 11:12:00|6381.6|6378.8|6379.5|6376.7|6381.6|6378.8|6379.5|6376.7|125
1613646730000|2021-02-18 11:12:10|6379.6|6376.8|6380.6|6377.8|6380.6|6377.8|6379.5|6376.7|7
1613646740000|2021-02-18 11:12:20|||||||||2
1613646750000|2021-02-18 11:12:30|||||||||1
1613646760000|2021-02-18 11:12:40|6380.5|6377.7|6379.7|6376.9|6380.5|6377.7|6379.6|6376.8|2
1613646770000|2021-02-18 11:12:50|6380.2|6377.4|6380.7|6377.9|6380.7|6377.9|6380.2|6377.4|0
1613646780000|2021-02-18 11:13:00|6380.6|6377.8|6380.7|6377.9|6380.7|6377.9|6380.6|6377.8|3
1613646790000|2021-02-18 11:13:10|6380.6|6377.8|6380.7|6377.9|6380.7|6377.9|6380.6|6377.8|1
1613646800000|2021-02-18 11:13:20|6380.6|6377.8|6378.6|6375.8|6380.7|6377.9|6378.5|6375.7|125
1613646810000|2021-02-18 11:13:30|6378.7|6375.9|6379.1|6376.3|6379.4|6376.6|6378.7|6375.9|0
1613646820000|2021-02-18 11:13:40|6379.6|6376.8|6381|6378.2|6381|6378.2|6379.5|6376.7|12
1613646830000|2021-02-18 11:13:50|6380.7|6377.9|6383.1|6380.3|6383.7|6380.9|6380.7|6377.9|1606
1613646840000|2021-02-18 11:14:00|6383.3|6380.5|6379.2|6376.4|6384.7|6381.9|6379.2|6376.4|414
1613646850000|2021-02-18 11:14:10|6379.3|6376.5|6378.2|6375.4|6379.7|6376.9|6377.7|6374.9|3
1613646860000|2021-02-18 11:14:20|6378.1|6375.3|6376.1|6373.3|6378.1|6375.3|6376.1|6373.3|12
1613646870000|2021-02-18 11:14:30|6376.2|6373.4|6377.1|6374.3|6377.1|6374.3|6376.1|6373.3|5
1613646880000|2021-02-18 11:14:40|6377.2|6374.4|6379.1|6376.3|6379.7|6376.9|6377.2|6374.4|62
1613646890000|2021-02-18 11:14:50|6379.2|6376.4|6379.2|6376.4|6379.7|6376.9|6379.1|6376.3|8
1613646900000|2021-02-18 11:15:00|6380.1|6377.3|6380.2|6377.4|6380.7|6377.9|6379.1|6376.3|12
1613646910000|2021-02-18 11:15:10|6380.1|6377.3|6381.1|6378.3|6381.1|6378.3|6380.1|6377.3|32
1613646920000|2021-02-18 11:15:20|6380.7|6377.9|6381.1|6378.3|6381.1|6378.3|6380.2|6377.4|15
1613646930000|2021-02-18 11:15:30|6380.7|6377.9|6379.7|6376.9|6381.1|6378.3|6379.7|6376.9|30
1613646940000|2021-02-18 11:15:40|6380.7|6377.9|6381.1|6378.3|6381.1|6378.3|6380.7|6377.9|21
1613646950000|2021-02-18 11:15:50|6382.7|6379.9|6382.3|6379.5|6382.7|6379.9|6381.7|6378.9|124
1613646960000|2021-02-18 11:16:00|6381.8|6379|6381.3|6378.5|6381.8|6379|6380.9|6378.1|220
1613646970000|2021-02-18 11:16:10|6381.8|6379|6386.3|6383.5|6386.4|6383.6|6381.8|6379|1117
1613646980000|2021-02-18 11:16:20|6385.9|6383.1|6385.4|6382.6|6385.9|6383.1|6384.9|6382.1|8
1613646990000|2021-02-18 11:16:30|6385.3|6382.5|6384.5|6381.7|6385.3|6382.5|6383.3|6380.5|8
1613647000000|2021-02-18 11:16:40|6384.9|6382.1|6386.9|6384.1|6386.9|6384.1|6384.4|6381.6|60
1613647010000|2021-02-18 11:16:50|6386.4|6383.6|6385.3|6382.5|6386.9|6384.1|6385.3|6382.5|87
1613647020000|2021-02-18 11:17:00|6384.9|6382.1|6387.3|6384.5|6387.3|6384.5|6384.9|6382.1|25
1613647030000|2021-02-18 11:17:10|6387.4|6384.6|6387.3|6384.5|6387.9|6385.1|6387.3|6384.5|3
1613647040000|2021-02-18 11:17:20|6387.8|6385|6387.9|6385.1|6388|6385.2|6386.9|6384.1|336
1613647050000|2021-02-18 11:17:30|6388|6385.2|6387.9|6385.1|6388|6385.2|6387.9|6385.1|0
1613647060000|2021-02-18 11:17:40|6388|6385.2|6387.9|6385.1|6388|6385.2|6387.9|6385.1|1
1613647070000|2021-02-18 11:17:50|6388.7|6385.9|6387.9|6385.1|6389.9|6387.1|6387.5|6384.7|48
1613647080000|2021-02-18 11:18:00|6388|6385.2|6387|6384.2|6388|6385.2|6387|6384.2|4
1613647090000|2021-02-18 11:18:10|6386.9|6384.1|6387|6384.2|6387|6384.2|6386.9|6384.1|0
1613647100000|2021-02-18 11:18:20|6386.9|6384.1|6387.9|6385.1|6387.9|6385.1|6386.9|6384.1|1
1613647110000|2021-02-18 11:18:30|6387.5|6384.7|6388|6385.2|6388|6385.2|6387.5|6384.7|9
1613647120000|2021-02-18 11:18:40|6387.9|6385.1|6387.5|6384.7|6388|6385.2|6387.5|6384.7|3
1613647130000|2021-02-18 11:18:50|6387|6384.2|6388.5|6385.7|6388.5|6385.7|6387|6384.2|12
1613647140000|2021-02-18 11:19:00|6388.4|6385.6|6388|6385.2|6388.4|6385.6|6387.9|6385.1|2
1613647150000|2021-02-18 11:19:10|6388.2|6385.4|6388.5|6385.7|6388.5|6385.7|6387.9|6385.1|54
1613647160000|2021-02-18 11:19:20|6388.9|6386.1|6389.2|6386.4|6389.5|6386.7|6388.9|6386.1|12
1613647170000|2021-02-18 11:19:30|6389.5|6386.7|6389.4|6386.6|6389.5|6386.7|6388.5|6385.7|10
1613647180000|2021-02-18 11:19:40|6389.5|6386.7|6389.9|6387.1|6390.2|6387.4|6389.2|6386.4|24
1613647200000|2021-02-18 11:20:00|6389.5|6386.7|6390|6387.2|6390.2|6387.4|6389.5|6386.7|14
1613647210000|2021-02-18 11:20:10|6389.5|6386.7|6390|6387.2|6390.2|6387.4|6389.5|6386.7|3
1613647220000|2021-02-18 11:20:20|6390.2|6387.4|6390.5|6387.7|6390.7|6387.9|6390.2|6387.4|15
1613647230000|2021-02-18 11:20:30|6390.2|6387.4|6389.9|6387.1|6390.2|6387.4|6389.5|6386.7|22
1613647240000|2021-02-18 11:20:40|6390|6387.2|6389.5|6386.7|6390|6387.2|6389.2|6386.4|7
1613647250000|2021-02-18 11:20:50|6389.3|6386.5|6389|6386.2|6389.3|6386.5|6388.9|6386.1|3
1613647260000|2021-02-18 11:21:00|6388.9|6386.1|6389|6386.2|6389.2|6386.4|6388.9|6386.1|18
1613647270000|2021-02-18 11:21:10|6388.9|6386.1|6388.9|6386.1|6389|6386.2|6388.9|6386.1|5
1613647280000|2021-02-18 11:21:20|6389|6386.2|6390|6387.2|6390.2|6387.4|6389|6386.2|323
1613647290000|2021-02-18 11:21:30|6389.9|6387.1|6389.5|6386.7|6389.9|6387.1|6389.2|6386.4|11
1613647300000|2021-02-18 11:21:40|6389.7|6386.9|6390.5|6387.7|6390.5|6387.7|6389.5|6386.7|465
1613647310000|2021-02-18 11:21:50|6390.7|6387.9|6390.5|6387.7|6390.7|6387.9|6390.2|6387.4|5
1613647320000|2021-02-18 11:22:00|6390.7|6387.9|6390.7|6387.9|6391|6388.2|6390.5|6387.7|74
1613647330000|2021-02-18 11:22:10|6390.8|6388|6392.2|6389.4|6392.2|6389.4|6390.7|6387.9|18
1613647340000|2021-02-18 11:22:20|6392|6389.2|6392.2|6389.4|6392.2|6389.4|6391.5|6388.7|13
1613647350000|2021-02-18 11:22:30|6391.9|6389.1|6392|6389.2|6392|6389.2|6391.5|6388.7|1
1613647360000|2021-02-18 11:22:40|6392.2|6389.4|6392|6389.2|6392.2|6389.4|6392|6389.2|3
1613647370000|2021-02-18 11:22:50|6392.2|6389.4|6392.9|6390.1|6393.2|6390.4|6392.2|6389.4|6
1613647380000|2021-02-18 11:23:00|6393|6390.2|6392.7|6389.9|6393|6390.2|6392.5|6389.7|3
1613647390000|2021-02-18 11:23:10|6393|6390.2|6393.2|6390.4|6393.2|6390.4|6392.5|6389.7|1
1613647400000|2021-02-18 11:23:20|6393|6390.2|6392.7|6389.9|6393.2|6390.4|6392.5|6389.7|15
1613647410000|2021-02-18 11:23:30|6392.5|6389.7|6392.5|6389.7|6393.2|6390.4|6392.5|6389.7|7
1613647420000|2021-02-18 11:23:40|6391.9|6389.1|6392.2|6389.4|6392.2|6389.4|6391.2|6388.4|21
1613647430000|2021-02-18 11:23:50|6392.1|6389.3|6392.1|6389.3|6392.1|6389.3|6391.6|6388.8|6
1613647440000|2021-02-18 11:24:00|6392|6389.2|6391.5|6388.7|6392|6389.2|6391.5|6388.7|2
1613647450000|2021-02-18 11:24:10|6391.1|6388.3|6390.5|6387.7|6391.1|6388.3|6390|6387.2|22
1613647460000|2021-02-18 11:24:20|6390.8|6388|6390.5|6387.7|6391.1|6388.3|6390.5|6387.7|52
1613647470000|2021-02-18 11:24:30|6390.1|6387.3|6390.6|6387.8|6391.1|6388.3|6389.1|6386.3|51
1613647480000|2021-02-18 11:24:40|6391.4|6388.6|6392.1|6389.3|6392.1|6389.3|6391.4|6388.6|16
1613647490000|2021-02-18 11:24:50|||||||||1
1613647500000|2021-02-18 11:25:00|6392.6|6389.8|6391.5|6388.7|6392.6|6389.8|6391.5|6388.7|4
1613647510000|2021-02-18 11:25:10|6392.1|6389.3|6391.9|6389.1|6392.1|6389.3|6391.6|6388.8|9
1613647520000|2021-02-18 11:25:20|6391.6|6388.8|6391.6|6388.8|6391.6|6388.8|6391.6|6388.8|0
1613647530000|2021-02-18 11:25:30|6391.5|6388.7|6391.5|6388.7|6391.6|6388.8|6391.1|6388.3|7
1613647540000|2021-02-18 11:25:40|6391.1|6388.3|6391.1|6388.3|6391.1|6388.3|6390.5|6387.7|5
1613647550000|2021-02-18 11:25:50|||||||||25
1613647560000|2021-02-18 11:26:00|6390.6|6387.8|6391.1|6388.3|6391.1|6388.3|6390.5|6387.7|8
1613647570000|2021-02-18 11:26:10|6390.9|6388.1|6391.1|6388.3|6392.1|6389.3|6390.5|6387.7|55
1613647580000|2021-02-18 11:26:20|6391.3|6388.5|6391.5|6388.7|6392.1|6389.3|6391.3|6388.5|6
1613647590000|2021-02-18 11:26:30|6391.6|6388.8|6391.6|6388.8|6391.6|6388.8|6391.6|6388.8|0
1613647600000|2021-02-18 11:26:40|6391.5|6388.7|6391.5|6388.7|6391.6|6388.8|6391.5|6388.7|1
1613647610000|2021-02-18 11:26:50|6391.1|6388.3|6390.9|6388.1|6391.1|6388.3|6390.9|6388.1|3
1613647620000|2021-02-18 11:27:00|6390.5|6387.7|6388.9|6386.1|6390.5|6387.7|6388.8|6386|60
1613647630000|2021-02-18 11:27:10|6388.5|6385.7|6386.9|6384.1|6388.5|6385.7|6384.9|6382.1|2023
1613647640000|2021-02-18 11:27:20|6387.4|6384.6|6386.9|6384.1|6387.4|6384.6|6386.9|6384.1|1
1613647650000|2021-02-18 11:27:30|6386.8|6384|6386.9|6384.1|6386.9|6384.1|6386.3|6383.5|1
1613647660000|2021-02-18 11:27:40|6386.8|6384|6386.4|6383.6|6386.8|6384|6386.4|6383.6|2
1613647670000|2021-02-18 11:27:50|6386.3|6383.5|6386.4|6383.6|6386.5|6383.7|6386.3|6383.5|2
1613647680000|2021-02-18 11:28:00|6386.3|6383.5|6386.3|6383.5|6386.3|6383.5|6386.3|6383.5|2
1613647690000|2021-02-18 11:28:10|6385.9|6383.1|6386|6383.2|6386.9|6384.1|6385.8|6383|23
1613647700000|2021-02-18 11:28:20|6386.4|6383.6|6386.4|6383.6|6386.4|6383.6|6386.4|6383.6|1
1613647710000|2021-02-18 11:28:30|6386.5|6383.7|6386.9|6384.1|6387.4|6384.6|6386.5|6383.7|1
1613647720000|2021-02-18 11:28:40|6387.4|6384.6|6387.4|6384.6|6387.4|6384.6|6387.4|6384.6|7
1613647730000|2021-02-18 11:28:50|||||||||2
1613647740000|2021-02-18 11:29:00|6387.3|6384.5|6387.9|6385.1|6387.9|6385.1|6387.3|6384.5|1
1613647750000|2021-02-18 11:29:10|6388.3|6385.5|6388.3|6385.5|6388.3|6385.5|6387.9|6385.1|3
1613647760000|2021-02-18 11:29:20|6388.4|6385.6|6388.4|6385.6|6388.4|6385.6|6388.4|6385.6|10
1613647770000|2021-02-18 11:29:30|||||||||1
1613647780000|2021-02-18 11:29:40|6387.6|6384.8|6384.1|6381.3|6387.6|6384.8|6384.1|6381.3|2907
1613647790000|2021-02-18 11:29:50|6384.4|6381.6|6385.1|6382.3|6385.1|6382.3|6384.4|6381.6|8
1613647800000|2021-02-18 11:30:00|6384.7|6381.9|6385.1|6382.3|6385.1|6382.3|6384.7|6381.9|22
1613647810000|2021-02-18 11:30:10|6384.7|6381.9|6384.4|6381.6|6384.7|6381.9|6384.1|6381.3|104
1613647820000|2021-02-18 11:30:20|6384.1|6381.3|6384.1|6381.3|6384.7|6381.9|6384.1|6381.3|13
1613647830000|2021-02-18 11:30:30|6384.2|6381.4|6382.7|6379.9|6384.2|6381.4|6382.7|6379.9|8
1613647840000|2021-02-18 11:30:40|6383.2|6380.4|6383.1|6380.3|6383.2|6380.4|6383.1|6380.3|4
1613647860000|2021-02-18 11:31:00|6383.2|6380.4|6383.7|6380.9|6383.7|6380.9|6383.2|6380.4|1
1613647870000|2021-02-18 11:31:10|6383.6|6380.8|6384.7|6381.9|6384.7|6381.9|6383.6|6380.8|3
1613647880000|2021-02-18 11:31:20|6385.1|6382.3|6386.1|6383.3|6386.2|6383.4|6385.1|6382.3|7
1613647890000|2021-02-18 11:31:30|6386.6|6383.8|6386.7|6383.9|6386.7|6383.9|6386.4|6383.6|4
1613647900000|2021-02-18 11:31:40|6387.1|6384.3|6386.7|6383.9|6387.1|6384.3|6386.6|6383.8|7
1613647910000|2021-02-18 11:31:50|6387.1|6384.3|6387.1|6384.3|6387.4|6384.6|6387.1|6384.3|108
1613647920000|2021-02-18 11:32:00|6387.3|6384.5|6389.7|6386.9|6390.9|6388.1|6387.3|6384.5|514
1613647930000|2021-02-18 11:32:10|6389.2|6386.4|6388.3|6385.5|6389.2|6386.4|6388.3|6385.5|18
1613647940000|2021-02-18 11:32:20|6388.2|6385.4|6389.2|6386.4|6389.7|6386.9|6388.2|6385.4|24
1613647950000|2021-02-18 11:32:30|6388.8|6386|6388.8|6386|6388.8|6386|6388.8|6386|1
1613647960000|2021-02-18 11:32:40|6389.3|6386.5|6389.8|6387|6389.8|6387|6389.3|6386.5|2
1613647970000|2021-02-18 11:32:50|6389.9|6387.1|6389.8|6387|6390.3|6387.5|6389.8|6387|5
1613647980000|2021-02-18 11:33:00|6390.7|6387.9|6390.6|6387.8|6390.7|6387.9|6390.6|6387.8|0
1613647990000|2021-02-18 11:33:10|6389.7|6386.9|6389.7|6386.9|6389.7|6386.9|6388.7|6385.9|6
1613648000000|2021-02-18 11:33:20|6389.6|6386.8|6389.7|6386.9|6389.7|6386.9|6389.2|6386.4|5
1613648010000|2021-02-18 11:33:30|6389.2|6386.4|6390.7|6387.9|6391.7|6388.9|6389.2|6386.4|28
1613648020000|2021-02-18 11:33:40|6391.2|6388.4|6391.7|6388.9|6391.7|6388.9|6391|6388.2|14
1613648030000|2021-02-18 11:33:50|6391.5|6388.7|6390.2|6387.4|6391.5|6388.7|6390.2|6387.4|18
1613648040000|2021-02-18 11:34:00|6390|6387.2|6389.2|6386.4|6390|6387.2|6389.2|6386.4|8
1613648050000|2021-02-18 11:34:10|6389|6386.2|6388.4|6385.6|6389|6386.2|6388.4|6385.6|31
1613648060000|2021-02-18 11:34:20|6387.7|6384.9|6387|6384.2|6387.7|6384.9|6387|6384.2|13
1613648070000|2021-02-18 11:34:30|6386.7|6383.9|6387.2|6384.4|6388.2|6385.4|6386.7|6383.9|9
1613648080000|2021-02-18 11:34:40|6387|6384.2|6388.2|6385.4|6388.2|6385.4|6387|6384.2|5
1613648090000|2021-02-18 11:34:50|6388.7|6385.9|6388.5|6385.7|6388.7|6385.9|6388.5|6385.7|1
1613648100000|2021-02-18 11:35:00|6388.7|6385.9|6388.5|6385.7|6388.7|6385.9|6388.2|6385.4|103
1613648110000|2021-02-18 11:35:10|6388.7|6385.9|6388.2|6385.4|6388.7|6385.9|6388.2|6385.4|1
1613648120000|2021-02-18 11:35:20|6388|6385.2|6388|6385.2|6388|6385.2|6388|6385.2|0
1613648130000|2021-02-18 11:35:30|6387.7|6384.9|6386.5|6383.7|6387.7|6384.9|6386.4|6383.6|8
1613648140000|2021-02-18 11:35:40|6386.7|6383.9|6387|6384.2|6387|6384.2|6386.5|6383.7|3
1613648150000|2021-02-18 11:35:50|6387.5|6384.7|6387.5|6384.7|6387.5|6384.7|6387.4|6384.6|3
1613648160000|2021-02-18 11:36:00|6387.7|6384.9|6387.7|6384.9|6387.7|6384.9|6387.7|6384.9|2
1613648170000|2021-02-18 11:36:10|6388.4|6385.6|6389.7|6386.9|6389.7|6386.9|6388|6385.2|6
1613648180000|2021-02-18 11:36:20|6389.5|6386.7|6386.7|6383.9|6389.7|6386.9|6386.5|6383.7|135
1613648190000|2021-02-18 11:36:30|6387.3|6384.5|6387.7|6384.9|6387.7|6384.9|6387.3|6384.5|0
1613648200000|2021-02-18 11:36:40|6387.5|6384.7|6386.7|6383.9|6387.7|6384.9|6386.7|6383.9|11
1613648220000|2021-02-18 11:37:00|6387|6384.2|6387.9|6385.1|6387.9|6385.1|6387|6384.2|43
1613648240000|2021-02-18 11:37:20|6387|6384.2|6387|6384.2|6387|6384.2|6387|6384.2|0
1613648250000|2021-02-18 11:37:30|6386.7|6383.9|6386.5|6383.7|6387|6384.2|6386.5|6383.7|11
1613648260000|2021-02-18 11:37:40|6386.4|6383.6|6387|6384.2|6387|6384.2|6386.4|6383.6|1
1613648270000|2021-02-18 11:37:50|||||||||11
1613648280000|2021-02-18 11:38:00|6387.3|6384.5|6386.7|6383.9|6387.4|6384.6|6386.4|6383.6|22
1613648290000|2021-02-18 11:38:10|6387|6384.2|6387|6384.2|6387|6384.2|6387|6384.2|9
1613648300000|2021-02-18 11:38:20|6387.4|6384.6|6387.4|6384.6|6387.4|6384.6|6387.4|6384.6|12
1613648310000|2021-02-18 11:38:30|6387.5|6384.7|6389|6386.2|6389.7|6386.9|6387.4|6384.6|179
1613648320000|2021-02-18 11:38:40|6388.7|6385.9|6387.7|6384.9|6388.7|6385.9|6387.7|6384.9|1
1613648330000|2021-02-18 11:38:50|6388|6385.2|6388.4|6385.6|6388.7|6385.9|6388|6385.2|10
1613648340000|2021-02-18 11:39:00|6388|6385.2|6388.5|6385.7|6388.7|6385.9|6388|6385.2|11
1613648350000|2021-02-18 11:39:10|6388.2|6385.4|6388.7|6385.9|6388.7|6385.9|6388.2|6385.4|0
1613648360000|2021-02-18 11:39:20|6388.5|6385.7|6388.5|6385.7|6388.7|6385.9|6388.5|6385.7|0
1613648370000|2021-02-18 11:39:30|||||||||5
1613648380000|2021-02-18 11:39:40|6388.4|6385.6|6388|6385.2|6388.4|6385.6|6388|6385.2|2
1613648390000|2021-02-18 11:39:50|6388.2|6385.4|6388|6385.2|6388.2|6385.4|6388|6385.2|5
1613648400000|2021-02-18 11:40:00|6387.7|6384.9|6387.5|6384.7|6387.7|6384.9|6387.5|6384.7|6
1613648410000|2021-02-18 11:40:10|6387.2|6384.4|6387.2|6384.4|6387.2|6384.4|6387.2|6384.4|0
1613648420000|2021-02-18 11:40:20|6387|6384.2|6385.2|6382.4|6387|6384.2|6384.7|6381.9|49
1613648430000|2021-02-18 11:40:30|6385|6382.2|6385.4|6382.6|6385.5|6382.7|6385|6382.2|3
1613648440000|2021-02-18 11:40:40|6385.5|6382.7|6385|6382.2|6385.5|6382.7|6385|6382.2|2
1613648450000|2021-02-18 11:40:50|6385.2|6382.4|6383.7|6380.9|6385.2|6382.4|6383|6380.2|131
1613648460000|2021-02-18 11:41:00|6383.5|6380.7|6381.5|6378.7|6383.7|6380.9|6381|6378.2|42
1613648470000|2021-02-18 11:41:10|6381.4|6378.6|6381.5|6378.7|6381.7|6378.9|6381.4|6378.6|20
1613648480000|2021-02-18 11:41:20|6381.4|6378.6|6380.5|6377.7|6381.4|6378.6|6380.4|6377.6|6
1613648490000|2021-02-18 11:41:30|6380.4|6377.6|6380.4|6377.6|6380.4|6377.6|6380.4|6377.6|0
1613648510000|2021-02-18 11:41:50|6380.7|6377.9|6382.5|6379.7|6383|6380.2|6380.7|6377.9|6
1613648520000|2021-02-18 11:42:00|6382.9|6380.1|6383|6380.2|6383|6380.2|6382.9|6380.1|0
1613648530000|2021-02-18 11:42:10|6383.4|6380.6|6383.4|6380.6|6383.8|6381|6383.4|6380.6|3
1613648540000|2021-02-18 11:42:20|6383.9|6381.1|6383.9|6381.1|6383.9|6381.1|6383.9|6381.1|2
1613648550000|2021-02-18 11:42:30|||||||||1
1613648560000|2021-02-18 11:42:40|6384.4|6381.6|6384.9|6382.1|6384.9|6382.1|6384.4|6381.6|16
1613648570000|2021-02-18 11:42:50|6385|6382.2|6386.9|6384.1|6386.9|6384.1|6385|6382.2|2
1613648580000|2021-02-18 11:43:00|6386.5|6383.7|6386.5|6383.7|6387|6384.2|6386.5|6383.7|1
1613648590000|2021-02-18 11:43:10|6386.6|6383.8|6388|6385.2|6388.5|6385.7|6386.6|6383.8|9
1613648600000|2021-02-18 11:43:20|6388.5|6385.7|6388.5|6385.7|6388.5|6385.7|6388.4|6385.6|4
1613648610000|2021-02-18 11:43:30|6388.4|6385.6|6387.9|6385.1|6388.5|6385.7|6387.9|6385.1|0
1613648620000|2021-02-18 11:43:40|6388|6385.2|6388|6385.2|6388|6385.2|6388|6385.2|6
1613648630000|2021-02-18 11:43:50|6387.9|6385.1|6387.9|6385.1|6388|6385.2|6387.9|6385.1|3
1613648640000|2021-02-18 11:44:00|6388|6385.2|6388|6385.2|6388|6385.2|6387.9|6385.1|5
1613648650000|2021-02-18 11:44:10|6387.9|6385.1|6394.5|6391.7|6394.6|6391.8|6387.9|6385.1|599
1613648660000|2021-02-18 11:44:20|6394.1|6391.3|6394.1|6391.3|6394.6|6391.8|6394.1|6391.3|94
1613648670000|2021-02-18 11:44:30|6394.5|6391.7|6392.1|6389.3|6394.5|6391.7|6392.1|6389.3|19
1613648680000|2021-02-18 11:44:40|6392.6|6389.8|6392.1|6389.3|6392.6|6389.8|6392.1|6389.3|2
1613648690000|2021-02-18 11:44:50|6392.6|6389.8|6392.1|6389.3|6392.6|6389.8|6392.1|6389.3|0
1613648700000|2021-02-18 11:45:00|6392.3|6389.5|6392.1|6389.3|6392.6|6389.8|6392.1|6389.3|1
1613648710000|2021-02-18 11:45:10|6392.6|6389.8|6392.6|6389.8|6392.6|6389.8|6392.1|6389.3|16
1613648720000|2021-02-18 11:45:20|6392.1|6389.3|6392.1|6389.3|6392.6|6389.8|6391.6|6388.8|16
1613648730000|2021-02-18 11:45:30|6392.3|6389.5|6391.6|6388.8|6392.6|6389.8|6390.6|6387.8|6
1613648740000|2021-02-18 11:45:40|6391.3|6388.5|6391.6|6388.8|6391.6|6388.8|6391|6388.2|3
1613648750000|2021-02-18 11:45:50|6392|6389.2|6392.6|6389.8|6392.6|6389.8|6392|6389.2|3
1613648760000|2021-02-18 11:46:00|6392.1|6389.3|6392.3|6389.5|6392.3|6389.5|6392.1|6389.3|315
1613648770000|2021-02-18 11:46:10|6392.6|6389.8|6395.1|6392.3|6396|6393.2|6392.6|6389.8|89
1613648780000|2021-02-18 11:46:20|6395.6|6392.8|6393.6|6390.8|6395.6|6392.8|6393.6|6390.8|43
1613648790000|2021-02-18 11:46:30|6393.8|6391|6394.1|6391.3|6394.3|6391.5|6393.8|6391|4
1613648800000|2021-02-18 11:46:40|6393.6|6390.8|6394.3|6391.5|6394.8|6392|6393.6|6390.8|2
1613648810000|2021-02-18 11:46:50|6393.8|6391|6393.8|6391|6393.8|6391|6393.6|6390.8|1
1613648820000|2021-02-18 11:47:00|6393.6|6390.8|6393.8|6391|6393.8|6391|6393.6|6390.8|0
1613648830000|2021-02-18 11:47:10|6394.3|6391.5|6394.3|6391.5|6394.3|6391.5|6394.1|6391.3|24
1613648840000|2021-02-18 11:47:20|6393.8|6391|6393.8|6391|6393.8|6391|6393.8|6391|3
1613648850000|2021-02-18 11:47:30|6393.9|6391.1|6395.6|6392.8|6395.6|6392.8|6393.9|6391.1|206
1613648860000|2021-02-18 11:47:40|6395.3|6392.5|6395.3|6392.5|6395.3|6392.5|6395.3|6392.5|20
1613648870000|2021-02-18 11:47:50|||||||||6
1613648880000|2021-02-18 11:48:00|6394.9|6392.1|6394.4|6391.6|6394.9|6392.1|6394.3|6391.5|11
1613648890000|2021-02-18 11:48:10|6394.3|6391.5|6394.9|6392.1|6394.9|6392.1|6394.3|6391.5|21
1613648900000|2021-02-18 11:48:20|6394.8|6392|6394.9|6392.1|6394.9|6392.1|6394.8|6392|2
1613648910000|2021-02-18 11:48:30|6394.8|6392|6396.3|6393.5|6396.3|6393.5|6394.8|6392|7
1613648920000|2021-02-18 11:48:40|6396.9|6394.1|6399.3|6396.5|6399.4|6396.6|6396.9|6394.1|199
1613648930000|2021-02-18 11:48:50|6399.4|6396.6|6399.3|6396.5|6399.4|6396.6|6399.3|6396.5|9
1613648940000|2021-02-18 11:49:00|6399.4|6396.6|6397.4|6394.6|6399.9|6397.1|6397.3|6394.5|64
1613648950000|2021-02-18 11:49:10|6397.5|6394.7|6397.4|6394.6|6397.9|6395.1|6397.4|6394.6|0
1613648960000|2021-02-18 11:49:20|6397.9|6395.1|6398.8|6396|6399.3|6396.5|6397.5|6394.7|7
1613648970000|2021-02-18 11:49:30|6398.6|6395.8|6398.4|6395.6|6398.9|6396.1|6398.3|6395.5|8
1613648980000|2021-02-18 11:49:40|6398.3|6395.5|6396.8|6394|6398.4|6395.6|6396.8|6394|35
1613648990000|2021-02-18 11:49:50|6396.9|6394.1|6397.4|6394.6|6397.9|6395.1|6396.9|6394.1|5
1613649000000|2021-02-18 11:50:00|6397.9|6395.1|6397.3|6394.5|6397.9|6395.1|6397.3|6394.5|2
1613649010000|2021-02-18 11:50:10|6397.8|6395|6398.5|6395.7|6398.9|6396.1|6397.5|6394.7|8
1613649020000|2021-02-18 11:50:20|6398.4|6395.6|6398.9|6396.1|6398.9|6396.1|6398.4|6395.6|2
1613649030000|2021-02-18 11:50:30|6398.8|6396|6398.4|6395.6|6398.9|6396.1|6398.4|6395.6|27
1613649040000|2021-02-18 11:50:40|6398.3|6395.5|6398.4|6395.6|6398.4|6395.6|6398.3|6395.5|1
1613649050000|2021-02-18 11:50:50|6398.3|6395.5|6397.3|6394.5|6398.3|6395.5|6397.3|6394.5|3
1613649060000|2021-02-18 11:51:00|6396.9|6394.1|6396.9|6394.1|6396.9|6394.1|6396.8|6394|51
1613649070000|2021-02-18 11:51:10|6396.8|6394|6396.9|6394.1|6396.9|6394.1|6396.4|6393.6|2
1613649080000|2021-02-18 11:51:20|6397.8|6395|6397.9|6395.1|6397.9|6395.1|6397.8|6395|3
1613649090000|2021-02-18 11:51:30|6398.3|6395.5|6398.3|6395.5|6398.4|6395.6|6398.3|6395.5|25
1613649100000|2021-02-18 11:51:40|6397.8|6395|6398.4|6395.6|6398.9|6396.1|6397.8|6395|11
1613649110000|2021-02-18 11:51:50|||||||||3
1613649120000|2021-02-18 11:52:00|6398.7|6395.9|6398.7|6395.9|6398.9|6396.1|6398.2|6395.4|5
1613649130000|2021-02-18 11:52:10|6398.9|6396.1|6400.2|6397.4|6400.9|6398.1|6398.7|6395.9|60
1613649140000|2021-02-18 11:52:20|6400.4|6397.6|6401.7|6398.9|6401.9|6399.1|6400.4|6397.6|31
1613649150000|2021-02-18 11:52:30|6401.9|6399.1|6402.2|6399.4|6402.4|6399.6|6401.9|6399.1|13
1613649160000|2021-02-18 11:52:40|6402.4|6399.6|6399.6|6396.8|6402.4|6399.6|6399.6|6396.8|30
1613649170000|2021-02-18 11:52:50|6399.2|6396.4|6400.2|6397.4|6400.7|6397.9|6399.2|6396.4|6
1613649180000|2021-02-18 11:53:00|6400.4|6397.6|6397.7|6394.9|6400.4|6397.6|6397.2|6394.4|16
1613649190000|2021-02-18 11:53:10|6397.9|6395.1|6397.7|6394.9|6397.9|6395.1|6397.7|6394.9|14
1613649200000|2021-02-18 11:53:20|6397.9|6395.1|6397.9|6395.1|6397.9|6395.1|6397.9|6395.1|60
1613649210000|2021-02-18 11:53:30|6398|6395.2|6399.4|6396.6|6399.4|6396.6|6398|6395.2|2
1613649220000|2021-02-18 11:53:40|6399.9|6397.1|6399.9|6397.1|6399.9|6397.1|6399.6|6396.8|7
1613649230000|2021-02-18 11:53:50|6399.4|6396.6|6397.6|6394.8|6399.4|6396.6|6397.6|6394.8|5
1613649240000|2021-02-18 11:54:00|6397.2|6394.4|6397.4|6394.6|6397.7|6394.9|6397.2|6394.4|7
1613649250000|2021-02-18 11:54:10|6397.9|6395.1|6397.9|6395.1|6398.7|6395.9|6397.6|6394.8|9
1613649260000|2021-02-18 11:54:20|||||||||33
1613649270000|2021-02-18 11:54:30|6398.6|6395.8|6397.9|6395.1|6398.9|6396.1|6397.9|6395.1|4
1613649280000|2021-02-18 11:54:40|6397.6|6394.8|6397.2|6394.4|6397.6|6394.8|6397.2|6394.4|2
1613649290000|2021-02-18 11:54:50|6397.1|6394.3|6398.2|6395.4|6398.7|6395.9|6396.7|6393.9|404
1613649300000|2021-02-18 11:55:00|6397.9|6395.1|6398.4|6395.6|6398.9|6396.1|6397.9|6395.1|720
1613649310000|2021-02-18 11:55:10|6398.2|6395.4|6399.6|6396.8|6400.1|6397.3|6398.2|6395.4|185
1613649320000|2021-02-18 11:55:20|6399.7|6396.9|6399.6|6396.8|6400.1|6397.3|6399.5|6396.7|3
1613649330000|2021-02-18 11:55:30|6399.2|6396.4|6397.6|6394.8|6399.2|6396.4|6397.1|6394.3|1044
1613649340000|2021-02-18 11:55:40|6397.7|6394.9|6399.9|6397.1|6400.1|6397.3|6397.7|6394.9|38
1613649350000|2021-02-18 11:55:50|6399.3|6396.5|6399.1|6396.3|6399.7|6396.9|6399.1|6396.3|14
1613649360000|2021-02-18 11:56:00|6399.2|6396.4|6398.1|6395.3|6399.2|6396.4|6398.1|6395.3|6
1613649370000|2021-02-18 11:56:10|6398.9|6396.1|6398.2|6395.4|6399.1|6396.3|6398.2|6395.4|7
1613649380000|2021-02-18 11:56:20|6398.1|6395.3|6398.7|6395.9|6398.7|6395.9|6398.1|6395.3|1
1613649390000|2021-02-18 11:56:30|6399.3|6396.5|6399.7|6396.9|6399.7|6396.9|6398.7|6395.9|16
1613649400000|2021-02-18 11:56:40|6400.1|6397.3|6397.6|6394.8|6400.7|6397.9|6397.1|6394.3|42
1613649410000|2021-02-18 11:56:50|6397.7|6394.9|6398.5|6395.7|6399|6396.2|6397.5|6394.7|15
1613649420000|2021-02-18 11:57:00|6398.1|6395.3|6399.1|6396.3|6399.1|6396.3|6397.6|6394.8|40
1613649430000|2021-02-18 11:57:10|6398.6|6395.8|6398.1|6395.3|6398.6|6395.8|6398.1|6395.3|2
1613649440000|2021-02-18 11:57:20|6398.2|6395.4|6397.7|6394.9|6398.6|6395.8|6397.6|6394.8|27
1613649450000|2021-02-18 11:57:30|6398.2|6395.4|6398.1|6395.3|6398.7|6395.9|6398.1|6395.3|20
1613649460000|2021-02-18 11:57:40|6397.6|6394.8|6397.6|6394.8|6398.1|6395.3|6397.6|6394.8|3
1613649470000|2021-02-18 11:57:50|6398|6395.2|6397.5|6394.7|6398.1|6395.3|6397.5|6394.7|34
1613649480000|2021-02-18 11:58:00|6398.1|6395.3|6398.1|6395.3|6399.1|6396.3|6397.6|6394.8|70
1613649490000|2021-02-18 11:58:10|6397.9|6395.1|6397.6|6394.8|6398.3|6395.5|6397.5|6394.7|53
1613649500000|2021-02-18 11:58:20|6397.1|6394.3|6397.2|6394.4|6398.3|6395.5|6397.1|6394.3|137
1613649510000|2021-02-18 11:58:30|6397.1|6394.3|6396|6393.2|6397.9|6395.1|6394.1|6391.3|530
1613649530000|2021-02-18 11:58:50|6396.1|6393.3|6396.1|6393.3|6396.1|6393.3|6396|6393.2|14
1613649540000|2021-02-18 11:59:00|6398.1|6395.3|6398.5|6395.7|6398.6|6395.8|6398.1|6395.3|235
1613649550000|2021-02-18 11:59:10|6398.1|6395.3|6397.6|6394.8|6398.1|6395.3|6397.6|6394.8|2
1613649560000|2021-02-18 11:59:20|6398.1|6395.3|6398.1|6395.3|6398.1|6395.3|6398|6395.2|5
1613649570000|2021-02-18 11:59:30|6398|6395.2|6397|6394.2|6398|6395.2|6397|6394.2|10
1613649580000|2021-02-18 11:59:40|6396.9|6394.1|6396.6|6393.8|6396.9|6394.1|6396.5|6393.7|3
1613649590000|2021-02-18 11:59:50|6396.7|6393.9|6398.1|6395.3|6398.1|6395.3|6396.7|6393.9|535
1613649600000|2021-02-18 12:00:00|6397.6|6394.8|6398.1|6395.3|6398.1|6395.3|6397.5|6394.7|30
1613649610000|2021-02-18 12:00:10|6398|6395.2|6399.1|6396.3|6399.1|6396.3|6398|6395.2|19
1613649620000|2021-02-18 12:00:20|6398.1|6395.3|6398.6|6395.8|6399.1|6396.3|6398.1|6395.3|86
1613649630000|2021-02-18 12:00:30|6398.5|6395.7|6398.1|6395.3|6399|6396.2|6398.1|6395.3|11
1613649640000|2021-02-18 12:00:40|6397.7|6394.9|6397.1|6394.3|6397.7|6394.9|6397|6394.2|25
1613649650000|2021-02-18 12:00:50|6397|6394.2|6397.6|6394.8|6398.1|6395.3|6396.6|6393.8|57
1613649660000|2021-02-18 12:01:00|6398|6395.2|6397.6|6394.8|6398|6395.2|6397.1|6394.3|29
1613649670000|2021-02-18 12:01:10|||||||||1
1613649680000|2021-02-18 12:01:20|6397.5|6394.7|6398.1|6395.3|6398.1|6395.3|6397.5|6394.7|53
1613649690000|2021-02-18 12:01:30|6399.1|6396.3|6400.6|6397.8|6401.1|6398.3|6399.1|6396.3|18
1613649700000|2021-02-18 12:01:40|6400.1|6397.3|6399.5|6396.7|6401.1|6398.3|6399.5|6396.7|76
1613649710000|2021-02-18 12:01:50|6399.6|6396.8|6398.8|6396|6399.6|6396.8|6398.8|6396|5
1613649720000|2021-02-18 12:02:00|6398.1|6395.3|6398.8|6396|6398.8|6396|6397.8|6395|7
1613649730000|2021-02-18 12:02:10|6398.5|6395.7|6399.1|6396.3|6399.1|6396.3|6398.5|6395.7|10
1613649740000|2021-02-18 12:02:20|6400.1|6397.3|6400|6397.2|6400.1|6397.3|6399.8|6397|33
1613649750000|2021-02-18 12:02:30|6399.5|6396.7|6399.6|6396.8|6400|6397.2|6399.5|6396.7|2
1613649760000|2021-02-18 12:02:40|6399.5|6396.7|6400.5|6397.7|6401.1|6398.3|6399.5|6396.7|1
1613649770000|2021-02-18 12:02:50|6402.1|6399.3|6403.1|6400.3|6403.1|6400.3|6402|6399.2|30
1613649780000|2021-02-18 12:03:00|6402.8|6400|6403.1|6400.3|6403.1|6400.3|6402.1|6399.3|85
1613649790000|2021-02-18 12:03:10|6402.1|6399.3|6400.8|6398|6402.1|6399.3|6400.8|6398|11
1613649800000|2021-02-18 12:03:20|6400.1|6397.3|6400.5|6397.7|6400.5|6397.7|6400|6397.2|1
1613649810000|2021-02-18 12:03:30|||||||||3
1613649820000|2021-02-18 12:03:40|6400.1|6397.3|6400.5|6397.7|6400.5|6397.7|6400|6397.2|8
1613649830000|2021-02-18 12:03:50|||||||||1
1613649840000|2021-02-18 12:04:00|6400.8|6398|6401.1|6398.3|6401.1|6398.3|6400.8|6398|18
1613649850000|2021-02-18 12:04:10|6401|6398.2|6401.1|6398.3|6402|6399.2|6401|6398.2|44
1613649860000|2021-02-18 12:04:20|6401|6398.2|6401|6398.2|6401.8|6399|6400.8|6398|228
1613649870000|2021-02-18 12:04:30|6400.8|6398|6400|6397.2|6400.8|6398|6399.5|6396.7|17
1613649880000|2021-02-18 12:04:40|6399.8|6397|6400.5|6397.7|6400.5|6397.7|6399.6|6396.8|27
1613649890000|2021-02-18 12:04:50|6400|6397.2|6400|6397.2|6400.5|6397.7|6400|6397.2|6
1613649900000|2021-02-18 12:05:00|6399.8|6397|6398.5|6395.7|6399.8|6397|6398.5|6395.7|3
1613649910000|2021-02-18 12:05:10|6398.8|6396|6399.5|6396.7|6399.5|6396.7|6398.8|6396|1
1613649920000|2021-02-18 12:05:20|6399|6396.2|6399.5|6396.7|6399.5|6396.7|6399|6396.2|12
1613649930000|2021-02-18 12:05:30|6399|6396.2|6397.8|6395|6399.1|6396.3|6397.8|6395|17
1613649940000|2021-02-18 12:05:40|6397.5|6394.7|6398.5|6395.7|6398.5|6395.7|6397.5|6394.7|1
1613649950000|2021-02-18 12:05:50|6398.6|6395.8|6397.5|6394.7|6399.5|6396.7|6397.5|6394.7|26
1613649960000|2021-02-18 12:06:00|6397|6394.2|6396.8|6394|6397.5|6394.7|6396.8|6394|10
1613649970000|2021-02-18 12:06:10|6397.5|6394.7|6398.1|6395.3|6398.1|6395.3|6397.5|6394.7|14
1613649980000|2021-02-18 12:06:20|6399|6396.2|6398.1|6395.3|6399|6396.2|6397.8|6395|109
1613649990000|2021-02-18 12:06:30|6398.5|6395.7|6398.1|6395.3|6399.1|6396.3|6397.8|6395|53
1613650000000|2021-02-18 12:06:40|6398|6395.2|6399.8|6397|6400|6397.2|6398|6395.2|17
1613650010000|2021-02-18 12:06:50|6399.5|6396.7|6401.1|6398.3|6401.5|6398.7|6399.5|6396.7|37
1613650020000|2021-02-18 12:07:00|6401|6398.2|6399.5|6396.7|6401.1|6398.3|6399.5|6396.7|10
1613650030000|2021-02-18 12:07:10|6400.5|6397.7|6401.1|6398.3|6401.1|6398.3|6400.5|6397.7|40
1613650040000|2021-02-18 12:07:20|6401|6398.2|6401.1|6398.3|6401.1|6398.3|6400.8|6398|6
1613650050000|2021-02-18 12:07:30|6401|6398.2|6404.1|6401.3|6404.1|6401.3|6401|6398.2|58
1613650060000|2021-02-18 12:07:40|6404|6401.2|6405.1|6402.3|6405.1|6402.3|6403.1|6400.3|53
1613650070000|2021-02-18 12:07:50|6405|6402.2|6405.1|6402.3|6406.1|6403.3|6404.5|6401.7|191
1613650080000|2021-02-18 12:08:00|6405.5|6402.7|6405.1|6402.3|6406.1|6403.3|6404.6|6401.8|22
1613650090000|2021-02-18 12:08:10|6404.6|6401.8|6405.5|6402.7|6405.6|6402.8|6404.5|6401.7|4
1613650100000|2021-02-18 12:08:20|6405.1|6402.3|6405.5|6402.7|6406.1|6403.3|6405.1|6402.3|117
1613650110000|2021-02-18 12:08:30|6406.1|6403.3|6405.1|6402.3|6406.7|6403.9|6404.1|6401.3|101
1613650120000|2021-02-18 12:08:40|6405|6402.2|6404.5|6401.7|6405.1|6402.3|6404.5|6401.7|1
1613650130000|2021-02-18 12:08:50|6403.1|6400.3|6403|6400.2|6403.1|6400.3|6403|6400.2|25
1613650140000|2021-02-18 12:09:00|6402.8|6400|6404.1|6401.3|6404.1|6401.3|6401.2|6398.4|35
1613650150000|2021-02-18 12:09:10|6404|6401.2|6403.6|6400.8|6404.1|6401.3|6402.6|6399.8|12
1613650160000|2021-02-18 12:09:20|6404.1|6401.3|6405.7|6402.9|6406.1|6403.3|6404.1|6401.3|51
1613650170000|2021-02-18 12:09:30|6406.1|6403.3|6405.4|6402.6|6406.1|6403.3|6405.4|6402.6|8
1613650180000|2021-02-18 12:09:40|6405.6|6402.8|6405.4|6402.6|6405.9|6403.1|6405.4|6402.6|1
1613650190000|2021-02-18 12:09:50|6405.1|6402.3|6404.1|6401.3|6405.1|6402.3|6403.8|6401|7
1613650200000|2021-02-18 12:10:00|6404.4|6401.6|6404.4|6401.6|6404.9|6402.1|6404.4|6401.6|3
1613650210000|2021-02-18 12:10:10|6404.6|6401.8|6404.4|6401.6|6405.1|6402.3|6404.4|6401.6|2
1613650220000|2021-02-18 12:10:20|6404.8|6402|6404.6|6401.8|6404.8|6402|6404.4|6401.6|2
1613650230000|2021-02-18 12:10:30|6405.1|6402.3|6405.1|6402.3|6405.1|6402.3|6405.1|6402.3|2
1613650240000|2021-02-18 12:10:40|6405.2|6402.4|6408.1|6405.3|6408.1|6405.3|6405.2|6402.4|35
1613650250000|2021-02-18 12:10:50|||||||||43
1613650260000|2021-02-18 12:11:00|6407.6|6404.8|6407.6|6404.8|6408.1|6405.3|6407.4|6404.6|26
1613650270000|2021-02-18 12:11:10|6407.7|6404.9|6407.6|6404.8|6408.1|6405.3|6407.6|6404.8|30
1613650280000|2021-02-18 12:11:20|6407.7|6404.9|6407.9|6405.1|6408.1|6405.3|6407.6|6404.8|4
1613650290000|2021-02-18 12:11:30|6408.1|6405.3|6407.8|6405|6408.1|6405.3|6407.8|6405|7
1613650300000|2021-02-18 12:11:40|6406.9|6404.1|6406.9|6404.1|6406.9|6404.1|6406.9|6404.1|8
1613650310000|2021-02-18 12:11:50|6407.4|6404.6|6406.1|6403.3|6407.4|6404.6|6405.3|6402.5|74
1613650320000|2021-02-18 12:12:00|6406.4|6403.6|6405.9|6403.1|6406.4|6403.6|6405.8|6403|12
1613650330000|2021-02-18 12:12:10|6405.8|6403|6405.1|6402.3|6405.9|6403.1|6404.9|6402.1|19
1613650340000|2021-02-18 12:12:20|6405.9|6403.1|6404.3|6401.5|6405.9|6403.1|6402.8|6400|35
1613650350000|2021-02-18 12:12:30|6403.4|6400.6|6401.9|6399.1|6403.6|6400.8|6401.9|6399.1|9
1613650360000|2021-02-18 12:12:40|6402.3|6399.5|6401.8|6399|6403.4|6400.6|6401.8|6399|22
1613650370000|2021-02-18 12:12:50|6402.4|6399.6|6401.9|6399.1|6402.4|6399.6|6401.8|6399|9
1613650380000|2021-02-18 12:13:00|6401.8|6399|6403.8|6401|6403.9|6401.1|6401.8|6399|18
1613650390000|2021-02-18 12:13:10|6403.1|6400.3|6402.4|6399.6|6403.4|6400.6|6402.4|6399.6|4
1613650400000|2021-02-18 12:13:20|6402.8|6400|6403.3|6400.5|6403.8|6401|6402.8|6400|13
1613650410000|2021-02-18 12:13:30|6402.8|6400|6403.8|6401|6403.9|6401.1|6402.8|6400|4
1613650420000|2021-02-18 12:13:40|6403.4|6400.6|6403.4|6400.6|6403.4|6400.6|6403.4|6400.6|0
1613650430000|2021-02-18 12:13:50|6403.2|6400.4|6402.8|6400|6403.2|6400.4|6402.8|6400|11
1613650440000|2021-02-18 12:14:00|6402.9|6400.1|6402.8|6400|6403.1|6400.3|6402.8|6400|6
1613650450000|2021-02-18 12:14:10|6402.3|6399.5|6399.9|6397.1|6402.3|6399.5|6399.8|6397|27
1613650460000|2021-02-18 12:14:20|6399.8|6397|6400.4|6397.6|6400.4|6397.6|6399.8|6397|1
1613650470000|2021-02-18 12:14:30|6400.8|6398|6400.1|6397.3|6401.1|6398.3|6400.1|6397.3|17
1613650480000|2021-02-18 12:14:40|6400.4|6397.6|6399.9|6397.1|6400.4|6397.6|6399.8|6397|20
1613650490000|2021-02-18 12:14:50|6400.1|6397.3|6402.1|6399.3|6402.1|6399.3|6400.1|6397.3|17
1613650500000|2021-02-18 12:15:00|6402.4|6399.6|6402.1|6399.3|6402.4|6399.6|6401.8|6399|3
1613650510000|2021-02-18 12:15:10|6401.9|6399.1|6403.4|6400.6|6403.4|6400.6|6401.9|6399.1|16
1613650520000|2021-02-18 12:15:20|6403.9|6401.1|6403.9|6401.1|6404.1|6401.3|6403.4|6400.6|2
1613650530000|2021-02-18 12:15:30|6403.8|6401|6403.9|6401.1|6403.9|6401.1|6403.8|6401|2
1613650540000|2021-02-18 12:15:40|6403.8|6401|6403.4|6400.6|6403.8|6401|6403.4|6400.6|0
1613650550000|2021-02-18 12:15:50|6404.2|6401.4|6406.1|6403.3|6406.4|6403.6|6404.2|6401.4|23
1613650560000|2021-02-18 12:16:00|6405.9|6403.1|6405.9|6403.1|6406.1|6403.3|6405.8|6403|5
1613650570000|2021-02-18 12:16:10|6406.1|6403.3|6406.1|6403.3|6406.1|6403.3|6405.9|6403.1|3
1613650580000|2021-02-18 12:16:20|6405.6|6402.8|6406.4|6403.6|6406.4|6403.6|6405.6|6402.8|2
1613650590000|2021-02-18 12:16:30|6406.1|6403.3|6405.6|6402.8|6406.1|6403.3|6405.4|6402.6|7
1613650600000|2021-02-18 12:16:40|6405.4|6402.6|6405.4|6402.6|6405.9|6403.1|6405.1|6402.3|6
1613650610000|2021-02-18 12:16:50|6405.6|6402.8|6405.9|6403.1|6406.1|6403.3|6405.6|6402.8|57
1613650620000|2021-02-18 12:17:00|6405.6|6402.8|6407.9|6405.1|6408.1|6405.3|6405.6|6402.8|574
1613650630000|2021-02-18 12:17:10|6407.6|6404.8|6408.1|6405.3|6408.1|6405.3|6407.4|6404.6|20
1613650640000|2021-02-18 12:17:20|6407.7|6404.9|6407.4|6404.6|6408.1|6405.3|6407.4|6404.6|6
1613650650000|2021-02-18 12:17:30|6407.7|6404.9|6407.4|6404.6|6407.9|6405.1|6406.9|6404.1|93
1613650670000|2021-02-18 12:17:50|6406.6|6403.8|6406.1|6403.3|6406.6|6403.8|6405.6|6402.8|8
1613650680000|2021-02-18 12:18:00|6405.9|6403.1|6405.4|6402.6|6405.9|6403.1|6405.1|6402.3|5
1613650690000|2021-02-18 12:18:10|6405.6|6402.8|6406.5|6403.7|6406.5|6403.7|6405.4|6402.6|2
1613650700000|2021-02-18 12:18:20|6407|6404.2|6406.7|6403.9|6407|6404.2|6406.5|6403.7|0
1613650710000|2021-02-18 12:18:30|6407|6404.2|6407.2|6404.4|6407.4|6404.6|6406.9|6404.1|2
1613650720000|2021-02-18 12:18:40|6407.5|6404.7|6409.2|6406.4|6410|6407.2|6407.5|6404.7|148
1613650730000|2021-02-18 12:18:50|6409.4|6406.6|6408.5|6405.7|6409.5|6406.7|6408.4|6405.6|31
1613650740000|2021-02-18 12:19:00|6408.4|6405.6|6409|6406.2|6409.4|6406.6|6408|6405.2|228
1613650750000|2021-02-18 12:19:10|||||||||5
1613650760000|2021-02-18 12:19:20|6408.8|6406|6407.4|6404.6|6409.3|6406.5|6407|6404.2|370
1613650770000|2021-02-18 12:19:30|6407.5|6404.7|6407|6404.2|6407.5|6404.7|6407|6404.2|4
1613650780000|2021-02-18 12:19:40|6406.7|6403.9|6408|6405.2|6408.3|6405.5|6406.7|6403.9|78
1613650790000|2021-02-18 12:19:50|6407.5|6404.7|6408|6405.2|6408|6405.2|6407.5|6404.7|1
1613650800000|2021-02-18 12:20:00|6407.7|6404.9|6409.8|6407|6410|6407.2|6407|6404.2|65
1613650810000|2021-02-18 12:20:10|6409|6406.2|6408|6405.2|6409|6406.2|6407|6404.2|9
1613650820000|2021-02-18 12:20:20|6408.5|6405.7|6408.5|6405.7|6409|6406.2|6408.5|6405.7|18
1613650830000|2021-02-18 12:20:30|6409|6406.2|6408.9|6406.1|6409|6406.2|6408.9|6406.1|0
1613650840000|2021-02-18 12:20:40|6408.4|6405.6|6407.5|6404.7|6408.4|6405.6|6407.4|6404.6|4
1613650850000|2021-02-18 12:20:50|6407.7|6404.9|6407.5|6404.7|6408|6405.2|6407.5|6404.7|1
1613650860000|2021-02-18 12:21:00|6407.7|6404.9|6407.4|6404.6|6407.9|6405.1|6407.4|6404.6|12
1613650870000|2021-02-18 12:21:10|6406.7|6403.9|6407|6404.2|6407|6404.2|6405.7|6402.9|18
1613650880000|2021-02-18 12:21:20|6406.5|6403.7|6407.5|6404.7|6407.9|6405.1|6406.5|6403.7|11
1613650890000|2021-02-18 12:21:30|6408|6405.2|6408.4|6405.6|6408.5|6405.7|6408|6405.2|44
1613650900000|2021-02-18 12:21:40|6408.5|6405.7|6410|6407.2|6410|6407.2|6408.5|6405.7|3
1613650910000|2021-02-18 12:21:50|6409.9|6407.1|6411|6408.2|6411|6408.2|6409.5|6406.7|60
1613650920000|2021-02-18 12:22:00|6410.5|6407.7|6411.2|6408.4|6412|6409.2|6410.5|6407.7|26
1613650930000|2021-02-18 12:22:10|6411.4|6408.6|6410|6407.2|6411.4|6408.6|6410|6407.2|3
1613650940000|2021-02-18 12:22:20|6410.3|6407.5|6410.5|6407.7|6411|6408.2|6410.3|6407.5|14
1613650950000|2021-02-18 12:22:30|6410.7|6407.9|6410.4|6407.6|6411|6408.2|6410.4|6407.6|19
1613650960000|2021-02-18 12:22:40|6410.5|6407.7|6410.5|6407.7|6410.5|6407.7|6410.5|6407.7|7
1613650970000|2021-02-18 12:22:50|6410.4|6407.6|6410|6407.2|6410.4|6407.6|6409|6406.2|22
1613650980000|2021-02-18 12:23:00|||||||||2
1613650990000|2021-02-18 12:23:10|6409.5|6406.7|6407.2|6404.4|6409.5|6406.7|6407|6404.2|38
1613651000000|2021-02-18 12:23:20|6407.7|6404.9|6408.5|6405.7|6409|6406.2|6407.7|6404.9|4
1613651010000|2021-02-18 12:23:30|6408.4|6405.6|6408.4|6405.6|6408.5|6405.7|6408.4|6405.6|2
1613651020000|2021-02-18 12:23:40|6408|6405.2|6408|6405.2|6408|6405.2|6408|6405.2|0
1613651030000|2021-02-18 12:23:50|6408.3|6405.5|6410.5|6407.7|6411|6408.2|6408.3|6405.5|23
1613651040000|2021-02-18 12:24:00|6410.7|6407.9|6410.7|6407.9|6411|6408.2|6410.5|6407.7|4
1613651050000|2021-02-18 12:24:10|6411|6408.2|6411.7|6408.9|6411.7|6408.9|6410.5|6407.7|15
1613651060000|2021-02-18 12:24:20|6411.5|6408.7|6412|6409.2|6412|6409.2|6411.4|6408.6|11
1613651070000|2021-02-18 12:24:30|6411.9|6409.1|6411.8|6409|6412|6409.2|6411.4|6408.6|7
1613651080000|2021-02-18 12:24:40|6411|6408.2|6410|6407.2|6411|6408.2|6410|6407.2|1
1613651090000|2021-02-18 12:24:50|6409|6406.2|6408.8|6406|6409|6406.2|6408.8|6406|8
1613651100000|2021-02-18 12:25:00|6408|6405.2|6407.5|6404.7|6409.5|6406.7|6407.5|6404.7|18
1613651110000|2021-02-18 12:25:10|6407.4|6404.6|6407.5|6404.7|6408|6405.2|6407|6404.2|9
1613651120000|2021-02-18 12:25:20|6407.7|6404.9|6408.9|6406.1|6409.5|6406.7|6407.7|6404.9|26
1613651130000|2021-02-18 12:25:30|6409|6406.2|6408.9|6406.1|6409|6406.2|6408.9|6406.1|2
1613651140000|2021-02-18 12:25:40|6409|6406.2|6409|6406.2|6409|6406.2|6409|6406.2|0
1613651150000|2021-02-18 12:25:50|6408.9|6406.1|6409.4|6406.6|6409.4|6406.6|6408.9|6406.1|2
1613651160000|2021-02-18 12:26:00|6410|6407.2|6410.4|6407.6|6411|6408.2|6410|6407.2|9
1613651170000|2021-02-18 12:26:10|6411|6408.2|6411.4|6408.6|6411.4|6408.6|6411|6408.2|22
1613651180000|2021-02-18 12:26:20|6411.5|6408.7|6412|6409.2|6412|6409.2|6411.4|6408.6|1
1613651190000|2021-02-18 12:26:30|6412.4|6409.6|6411.4|6408.6|6412.4|6409.6|6411.4|6408.6|69
1613651200000|2021-02-18 12:26:40|6411|6408.2|6411|6408.2|6411|6408.2|6411|6408.2|18
1613651210000|2021-02-18 12:26:50|6410.9|6408.1|6410.9|6408.1|6411|6408.2|6410.9|6408.1|5
1613651220000|2021-02-18 12:27:00|6411|6408.2|6410.4|6407.6|6411|6408.2|6410.4|6407.6|0
1613651230000|2021-02-18 12:27:10|6410.5|6407.7|6411.4|6408.6|6411.4|6408.6|6410.5|6407.7|3
1613651240000|2021-02-18 12:27:20|6410.4|6407.6|6411.4|6408.6|6411.4|6408.6|6410.4|6407.6|7
1613651260000|2021-02-18 12:27:40|6411|6408.2|6410.4|6407.6|6411|6408.2|6410.4|6407.6|42
1613651270000|2021-02-18 12:27:50|6410.5|6407.7|6410.5|6407.7|6410.9|6408.1|6410.4|6407.6|3
1613651280000|2021-02-18 12:28:00|6411|6408.2|6411|6408.2|6411|6408.2|6410.9|6408.1|5
1613651290000|2021-02-18 12:28:10|6411.4|6408.6|6411.4|6408.6|6411.8|6409|6411|6408.2|22
1613651300000|2021-02-18 12:28:20|6411.8|6409|6411|6408.2|6412|6409.2|6411|6408.2|12
1613651310000|2021-02-18 12:28:30|||||||||1
1613651320000|2021-02-18 12:28:40|6412|6409.2|6413|6410.2|6414|6411.2|6411.9|6409.1|105
1613651330000|2021-02-18 12:28:50|6413.4|6410.6|6412.5|6409.7|6413.5|6410.7|6412.4|6409.6|18
1613651340000|2021-02-18 12:29:00|6412.6|6409.8|6412.5|6409.7|6413|6410.2|6412.5|6409.7|42
1613651350000|2021-02-18 12:29:10|6412.6|6409.8|6413|6410.2|6413|6410.2|6412.4|6409.6|5
1613651360000|2021-02-18 12:29:20|6412.9|6410.1|6413.4|6410.6|6413.9|6411.1|6412.5|6409.7|8
1613651370000|2021-02-18 12:29:30|6413.5|6410.7|6413.4|6410.6|6413.5|6410.7|6413.4|6410.6|2
1613651380000|2021-02-18 12:29:40|6413.5|6410.7|6413.5|6410.7|6413.5|6410.7|6413.5|6410.7|1
1613651390000|2021-02-18 12:29:50|||||||||1
1613651400000|2021-02-18 12:30:00|6413.6|6410.8|6413|6410.2|6413.6|6410.8|6412.9|6410.1|2
1613651410000|2021-02-18 12:30:10|6413.4|6410.6|6413.4|6410.6|6413.4|6410.6|6413.3|6410.5|7
1613651420000|2021-02-18 12:30:20|6413.5|6410.7|6411|6408.2|6413.5|6410.7|6411|6408.2|16
1613651430000|2021-02-18 12:30:30|6411.4|6408.6|6411.4|6408.6|6412|6409.2|6411|6408.2|7
1613651440000|2021-02-18 12:30:40|6411.5|6408.7|6411|6408.2|6411.5|6408.7|6411|6408.2|7
1613651450000|2021-02-18 12:30:50|6411.5|6408.7|6410.9|6408.1|6411.5|6408.7|6410.8|6408|3
1613651460000|2021-02-18 12:31:00|6410.8|6408|6410.4|6407.6|6410.9|6408.1|6409.8|6407|11
1613651470000|2021-02-18 12:31:10|6410|6407.2|6410|6407.2|6410|6407.2|6409.9|6407.1|9
1613651480000|2021-02-18 12:31:20|6410.4|6407.6|6409.4|6406.6|6410.8|6408|6409.4|6406.6|10
1613651490000|2021-02-18 12:31:30|6409.5|6406.7|6409.5|6406.7|6409.5|6406.7|6409.5|6406.7|2
1613651500000|2021-02-18 12:31:40|6410|6407.2|6410|6407.2|6410.8|6408|6409.8|6407|14
1613651510000|2021-02-18 12:31:50|6409.9|6407.1|6410.4|6407.6|6410.4|6407.6|6409.9|6407.1|3
1613651520000|2021-02-18 12:32:00|6409.8|6407|6409.8|6407|6410.4|6407.6|6409.8|6407|49
1613651530000|2021-02-18 12:32:10|6410|6407.2|6409.8|6407|6410|6407.2|6409.8|6407|21
1613651540000|2021-02-18 12:32:20|6409.9|6407.1|6409.9|6407.1|6410|6407.2|6409.9|6407.1|3
1613651550000|2021-02-18 12:32:30|6409.8|6407|6409.9|6407.1|6409.9|6407.1|6409.8|6407|3
1613651560000|2021-02-18 12:32:40|6410|6407.2|6410.8|6408|6410.8|6408|6410|6407.2|26
1613651570000|2021-02-18 12:32:50|6410.4|6407.6|6410|6407.2|6410.4|6407.6|6410|6407.2|1
1613651580000|2021-02-18 12:33:00|6410.4|6407.6|6412.9|6410.1|6413|6410.2|6410|6407.2|539
1613651590000|2021-02-18 12:33:10|6413|6410.2|6412.4|6409.6|6413|6410.2|6412.4|6409.6|5
1613651600000|2021-02-18 12:33:20|6412.9|6410.1|6412.9|6410.1|6413|6410.2|6412.8|6410|7
1613651610000|2021-02-18 12:33:30|6413|6410.2|6412.9|6410.1|6413|6410.2|6412.9|6410.1|0
1613651620000|2021-02-18 12:33:40|6413|6410.2|6414.4|6411.6|6414.4|6411.6|6412.9|6410.1|8
1613651630000|2021-02-18 12:33:50|6413.5|6410.7|6414.4|6411.6|6414.4|6411.6|6413|6410.2|19
1613651640000|2021-02-18 12:34:00|6414.8|6412|6416.4|6413.6|6418.3|6415.5|6414.4|6411.6|382
1613651650000|2021-02-18 12:34:10|6416.5|6413.7|6417|6414.2|6417|6414.2|6416|6413.2|12
1613651660000|2021-02-18 12:34:20|6417.5|6414.7|6417|6414.2|6417.5|6414.7|6417|6414.2|4
1613651670000|2021-02-18 12:34:30|6417.1|6414.3|6417|6414.2|6417.4|6414.6|6417|6414.2|61
1613651680000|2021-02-18 12:34:40|6417.1|6414.3|6417.6|6414.8|6418|6415.2|6417.1|6414.3|109
1613651690000|2021-02-18 12:34:50|6418|6415.2|6417.5|6414.7|6418|6415.2|6417.5|6414.7|6
1613651700000|2021-02-18 12:35:00|6417.1|6414.3|6417.5|6414.7|6418|6415.2|6417|6414.2|85
1613651710000|2021-02-18 12:35:10|6417.4|6414.6|6417.4|6414.6|6418|6415.2|6417.4|6414.6|2
1613651720000|2021-02-18 12:35:20|6417|6414.2|6417|6414.2|6417|6414.2|6417|6414.2|56
1613651730000|2021-02-18 12:35:30|6417.1|6414.3|6417.5|6414.7|6417.5|6414.7|6417|6414.2|4
1613651740000|2021-02-18 12:35:40|6417.4|6414.6|6417.5|6414.7|6417.5|6414.7|6417.4|6414.6|0
1613651760000|2021-02-18 12:36:00|6417.6|6414.8|6418|6415.2|6418|6415.2|6417|6414.2|35
1613651770000|2021-02-18 12:36:10|6417.9|6415.1|6418|6415.2|6418|6415.2|6417.5|6414.7|17
1613651780000|2021-02-18 12:36:20|||||||||3
1613651790000|2021-02-18 12:36:30|6417.4|6414.6|6417.4|6414.6|6417.4|6414.6|6417.4|6414.6|20
1613651800000|2021-02-18 12:36:40|6417|6414.2|6418|6415.2|6418|6415.2|6417|6414.2|49
1613651810000|2021-02-18 12:36:50|6417.5|6414.7|6417.8|6415|6417.8|6415|6417.4|6414.6|16
1613651820000|2021-02-18 12:37:00|6417.4|6414.6|6418|6415.2|6418|6415.2|6417.4|6414.6|79
1613651830000|2021-02-18 12:37:10|||||||||75
1613651840000|2021-02-18 12:37:20|||||||||30
1613651850000|2021-02-18 12:37:30|||||||||51
1613651860000|2021-02-18 12:37:40|6417.6|6414.8|6417.6|6414.8|6417.6|6414.8|6417.6|6414.8|20
1613651870000|2021-02-18 12:37:50|6418.2|6415.4|6418.1|6415.3|6418.2|6415.4|6418|6415.2|56
1613651880000|2021-02-18 12:38:00|6418.2|6415.4|6418.1|6415.3|6419|6416.2|6418|6415.2|5
1613651890000|2021-02-18 12:38:10|6418.2|6415.4|6419.4|6416.6|6419.9|6417.1|6418.2|6415.4|10
1613651900000|2021-02-18 12:38:20|6419|6416.2|6419|6416.2|6419|6416.2|6419|6416.2|46
1613651910000|2021-02-18 12:38:30|6419.2|6416.4|6421.6|6418.8|6421.6|6418.8|6419.2|6416.4|88
1613651920000|2021-02-18 12:38:40|6421.1|6418.3|6420.2|6417.4|6421.2|6418.4|6420.2|6417.4|6
1613651930000|2021-02-18 12:38:50|6420.6|6417.8|6420.6|6417.8|6421.1|6418.3|6420.2|6417.4|26
1613651940000|2021-02-18 12:39:00|6421.1|6418.3|6420.2|6417.4|6421.1|6418.3|6420.2|6417.4|70
1613651950000|2021-02-18 12:39:10|6419|6416.2|6419.2|6416.4|6419.2|6416.4|6418.6|6415.8|26
1613651960000|2021-02-18 12:39:20|6419.1|6416.3|6419.5|6416.7|6419.5|6416.7|6418.2|6415.4|471
1613651970000|2021-02-18 12:39:30|6419.6|6416.8|6420|6417.2|6421|6418.2|6419.4|6416.6|98
1613651980000|2021-02-18 12:39:40|6420.5|6417.7|6420|6417.2|6422|6419.2|6420|6417.2|166
1613651990000|2021-02-18 12:39:50|6419.9|6417.1|6419|6416.2|6420|6417.2|6419|6416.2|4
1613652000000|2021-02-18 12:40:00|6419.4|6416.6|6418.5|6415.7|6419.8|6417|6418.4|6415.6|12
1613652010000|2021-02-18 12:40:10|6418.4|6415.6|6418|6415.2|6418.5|6415.7|6418|6415.2|12
1613652020000|2021-02-18 12:40:20|6418.4|6415.6|6418.9|6416.1|6419|6416.2|6418.4|6415.6|17
1613652030000|2021-02-18 12:40:30|6418.5|6415.7|6419|6416.2|6419|6416.2|6418.5|6415.7|5
1613652040000|2021-02-18 12:40:40|6418.9|6416.1|6419|6416.2|6419|6416.2|6418.4|6415.6|15
1613652050000|2021-02-18 12:40:50|6418|6415.2|6417.6|6414.8|6418|6415.2|6416.4|6413.6|228
1613652060000|2021-02-18 12:41:00|6417.5|6414.7|6416.1|6413.3|6417.5|6414.7|6416|6413.2|7
1613652070000|2021-02-18 12:41:10|6416|6413.2|6417|6414.2|6417|6414.2|6416|6413.2|5
1613652080000|2021-02-18 12:41:20|6416|6413.2|6416|6413.2|6416|6413.2|6416|6413.2|19
1613652090000|2021-02-18 12:41:30|||||||||23
1613652100000|2021-02-18 12:41:40|6415.9|6413.1|6414.5|6411.7|6415.9|6413.1|6414|6411.2|36
1613652110000|2021-02-18 12:41:50|6414.4|6411.6|6414|6411.2|6414.5|6411.7|6414|6411.2|31
1613652120000|2021-02-18 12:42:00|6413.9|6411.1|6414|6411.2|6414|6411.2|6413.9|6411.1|7
1613652130000|2021-02-18 12:42:10|||||||||2
1613652140000|2021-02-18 12:42:20|||||||||2
1613652150000|2021-02-18 12:42:30|||||||||2
1613652160000|2021-02-18 12:42:40|6413.9|6411.1|6412.5|6409.7|6414|6411.2|6412.5|6409.7|8
1613652170000|2021-02-18 12:42:50|6412.4|6409.6|6412.4|6409.6|6412.5|6409.7|6411.9|6409.1|2
1613652180000|2021-02-18 12:43:00|6412|6409.2|6411.9|6409.1|6412.4|6409.6|6411.9|6409.1|17
1613652190000|2021-02-18 12:43:10|6411.8|6409|6407.9|6405.1|6411.8|6409|6407.8|6405|34
1613652200000|2021-02-18 12:43:20|6408|6405.2|6408.4|6405.6|6408.4|6405.6|6407|6404.2|14
1613652210000|2021-02-18 12:43:30|6408.9|6406.1|6408.9|6406.1|6409|6406.2|6408.8|6406|3
1613652220000|2021-02-18 12:43:40|6409|6406.2|6409|6406.2|6409|6406.2|6408.9|6406.1|0
1613652230000|2021-02-18 12:43:50|6409.4|6406.6|6410|6407.2|6410.4|6407.6|6409.4|6406.6|3
1613652240000|2021-02-18 12:44:00|6410.4|6407.6|6411.4|6408.6|6411.4|6408.6|6409.8|6407|40
1613652250000|2021-02-18 12:44:10|6411.3|6408.5|6410.3|6407.5|6411.4|6408.6|6410.3|6407.5|3
1613652260000|2021-02-18 12:44:20|6409.8|6407|6408.9|6406.1|6409.8|6407|6408.8|6406|10
1613652270000|2021-02-18 12:44:30|6409.4|6406.6|6411.5|6408.7|6411.5|6408.7|6409.4|6406.6|30
1613652280000|2021-02-18 12:44:40|6411.4|6408.6|6411.8|6409|6411.9|6409.1|6411.4|6408.6|0
1613652290000|2021-02-18 12:44:50|||||||||2
1613652300000|2021-02-18 12:45:00|6411.4|6408.6|6411.9|6409.1|6412|6409.2|6410.9|6408.1|5
1613652310000|2021-02-18 12:45:10|6412|6409.2|6410.8|6408|6412|6409.2|6410.4|6407.6|7
1613652320000|2021-02-18 12:45:20|6410|6407.2|6409.8|6407|6410|6407.2|6409.8|6407|2
1613652330000|2021-02-18 12:45:30|6409.9|6407.1|6410.9|6408.1|6410.9|6408.1|6409.8|6407|15
1613652340000|2021-02-18 12:45:40|6411|6408.2|6411|6408.2|6411|6408.2|6410.8|6408|7
1613652350000|2021-02-18 12:45:50|6411.4|6408.6|6410|6407.2|6411.5|6408.7|6409.9|6407.1|18
1613652360000|2021-02-18 12:46:00|6410.4|6407.6|6411.4|6408.6|6411.5|6408.7|6410.4|6407.6|4
1613652370000|2021-02-18 12:46:10|6411.6|6408.8|6411.4|6408.6|6412|6409.2|6411.4|6408.6|15
1613652380000|2021-02-18 12:46:20|6411.5|6408.7|6412|6409.2|6412|6409.2|6411.5|6408.7|6
1613652390000|2021-02-18 12:46:30|6411.9|6409.1|6411.4|6408.6|6411.9|6409.1|6411.4|6408.6|14
1613652400000|2021-02-18 12:46:40|6411.5|6408.7|6411.4|6408.6|6411.5|6408.7|6411|6408.2|12
1613652410000|2021-02-18 12:46:50|6411.8|6409|6409.9|6407.1|6412|6409.2|6409.9|6407.1|17
1613652420000|2021-02-18 12:47:00|6409.5|6406.7|6410.9|6408.1|6410.9|6408.1|6409.4|6406.6|4
1613652430000|2021-02-18 12:47:10|6410.5|6407.7|6410.5|6407.7|6410.5|6407.7|6410.5|6407.7|4
1613652440000|2021-02-18 12:47:20|6410.4|6407.6|6410.6|6407.8|6411|6408.2|6410.4|6407.6|4
1613652450000|2021-02-18 12:47:30|6411|6408.2|6411.5|6408.7|6411.5|6408.7|6411|6408.2|1
1613652460000|2021-02-18 12:47:40|6411.8|6409|6412.5|6409.7|6412.5|6409.7|6411.4|6408.6|5
1613652470000|2021-02-18 12:47:50|6413|6410.2|6413.1|6410.3|6413.9|6411.1|6412.9|6410.1|17
1613652480000|2021-02-18 12:48:00|6413.5|6410.7|6413.4|6410.6|6414.4|6411.6|6412.9|6410.1|18
1613652490000|2021-02-18 12:48:10|6413.5|6410.7|6414|6411.2|6414|6411.2|6413.4|6410.6|3
1613652500000|2021-02-18 12:48:20|6413.8|6411|6413.8|6411|6413.8|6411|6413.8|6411|4
1613652510000|2021-02-18 12:48:30|6413.4|6410.6|6414|6411.2|6414|6411.2|6413.4|6410.6|13
1613652520000|2021-02-18 12:48:40|6413|6410.2|6412.8|6410|6413|6410.2|6412.8|6410|29
1613652530000|2021-02-18 12:48:50|6412|6409.2|6412.5|6409.7|6413|6410.2|6411.9|6409.1|49
1613652540000|2021-02-18 12:49:00|6412.4|6409.6|6411.5|6408.7|6412.5|6409.7|6411.4|6408.6|28
1613652550000|2021-02-18 12:49:10|6411.4|6408.6|6408.5|6405.7|6411.4|6408.6|6407.8|6405|60
1613652560000|2021-02-18 12:49:20|6408.6|6405.8|6410|6407.2|6410|6407.2|6408.6|6405.8|11
1613652570000|2021-02-18 12:49:30|6409.9|6407.1|6409.8|6407|6409.9|6407.1|6409.8|6407|8
1613652580000|2021-02-18 12:49:40|6410|6407.2|6408.4|6405.6|6410|6407.2|6408.3|6405.5|18
1613652590000|2021-02-18 12:49:50|6408|6405.2|6411|6408.2|6411|6408.2|6408|6405.2|126
1613652600000|2021-02-18 12:50:00|6411.4|6408.6|6411.4|6408.6|6411.4|6408.6|6411.4|6408.6|8
1613652610000|2021-02-18 12:50:10|6411.5|6408.7|6414.4|6411.6|6414.8|6412|6411.5|6408.7|618
1613652620000|2021-02-18 12:50:20|6413.8|6411|6413.4|6410.6|6414|6411.2|6413.4|6410.6|27
1613652630000|2021-02-18 12:50:30|6413|6410.2|6412.5|6409.7|6414.8|6412|6411.4|6408.6|815
1613652640000|2021-02-18 12:50:40|6412.6|6409.8|6413.5|6410.7|6414|6411.2|6412.5|6409.7|204
1613652650000|2021-02-18 12:50:50|6413.6|6410.8|6414|6411.2|6414.1|6411.3|6413.1|6410.3|109
1613652660000|2021-02-18 12:51:00|6413.6|6410.8|6413.5|6410.7|6414.4|6411.6|6413|6410.2|52
1613652670000|2021-02-18 12:51:10|6413.4|6410.6|6413|6410.2|6413.4|6410.6|6413|6410.2|3
1613652680000|2021-02-18 12:51:20|6412.1|6409.3|6413|6410.2|6413|6410.2|6412|6409.2|29
1613652690000|2021-02-18 12:51:30|6411.8|6409|6411.9|6409.1|6412|6409.2|6411.4|6408.6|30
1613652700000|2021-02-18 12:51:40|6411.6|6408.8|6412|6409.2|6413|6410.2|6411.6|6408.8|279
1613652710000|2021-02-18 12:51:50|6412.4|6409.6|6412.5|6409.7|6413.5|6410.7|6412|6409.2|116
1613652720000|2021-02-18 12:52:00|6413|6410.2|6412.4|6409.6|6413|6410.2|6412.4|6409.6|5
1613652730000|2021-02-18 12:52:10|6411.9|6409.1|6411.5|6408.7|6412|6409.2|6411|6408.2|3
1613652740000|2021-02-18 12:52:20|6414.4|6411.6|6414|6411.2|6414.4|6411.6|6413.6|6410.8|204
1613652750000|2021-02-18 12:52:30|6413.6|6410.8|6412|6409.2|6414|6411.2|6411.5|6408.7|521
1613652760000|2021-02-18 12:52:40|6411.9|6409.1|6412.4|6409.6|6412.5|6409.7|6411.9|6409.1|3
1613652770000|2021-02-18 12:52:50|6412.5|6409.7|6412.4|6409.6|6412.5|6409.7|6412.4|6409.6|0
1613652780000|2021-02-18 12:53:00|6413|6410.2|6412.5|6409.7|6413|6410.2|6412.5|6409.7|74
1613652790000|2021-02-18 12:53:10|6412.4|6409.6|6412.5|6409.7|6412.5|6409.7|6412.4|6409.6|0
1613652800000|2021-02-18 12:53:20|6413.2|6410.4|6413.4|6410.6|6414|6411.2|6413|6410.2|521
1613652810000|2021-02-18 12:53:30|6413.9|6411.1|6413.4|6410.6|6413.9|6411.1|6413.4|6410.6|10
1613652820000|2021-02-18 12:53:40|6413|6410.2|6412.5|6409.7|6413|6410.2|6412|6409.2|83
1613652830000|2021-02-18 12:53:50|6412|6409.2|6412.5|6409.7|6412.5|6409.7|6412|6409.2|6
1613652840000|2021-02-18 12:54:00|6412.6|6409.8|6412|6409.2|6413|6410.2|6412|6409.2|16
1613652850000|2021-02-18 12:54:10|6412.5|6409.7|6413.5|6410.7|6413.6|6410.8|6412.5|6409.7|33
1613652860000|2021-02-18 12:54:20|6414|6411.2|6413.5|6410.7|6414.4|6411.6|6412.4|6409.6|25
1613652870000|2021-02-18 12:54:30|6413.6|6410.8|6414|6411.2|6414|6411.2|6413.6|6410.8|2
1613652880000|2021-02-18 12:54:40|6412.8|6410|6413|6410.2|6413.5|6410.7|6411.4|6408.6|34
1613652890000|2021-02-18 12:54:50|6413.5|6410.7|6412.5|6409.7|6413.5|6410.7|6412.5|6409.7|25
1613652900000|2021-02-18 12:55:00|6412.4|6409.6|6412.5|6409.7|6413|6410.2|6412.4|6409.6|16
1613652910000|2021-02-18 12:55:10|6412.6|6409.8|6413|6410.2|6413|6410.2|6412.6|6409.8|1
1613652920000|2021-02-18 12:55:20|6412.9|6410.1|6411|6408.2|6412.9|6410.1|6411|6408.2|39
1613652930000|2021-02-18 12:55:30|6412.1|6409.3|6412|6409.2|6412.6|6409.8|6412|6409.2|50
1613652940000|2021-02-18 12:55:40|||||||||2
1613652950000|2021-02-18 12:55:50|6411|6408.2|6411|6408.2|6411.1|6408.3|6410.5|6407.7|10
1613652960000|2021-02-18 12:56:00|6411.2|6408.4|6413.4|6410.6|6413.4|6410.6|6411.2|6408.4|35
1613652970000|2021-02-18 12:56:10|6413.7|6410.9|6416.2|6413.4|6416.2|6413.4|6413.7|6410.9|75
1613652980000|2021-02-18 12:56:20|6417.1|6414.3|6416.7|6413.9|6417.1|6414.3|6415.7|6412.9|64
1613652990000|2021-02-18 12:56:30|6417.1|6414.3|6418.1|6415.3|6419.1|6416.3|6417.1|6414.3|6
1613653000000|2021-02-18 12:56:40|6418.2|6415.4|6418.6|6415.8|6418.7|6415.9|6418.2|6415.4|28
1613653010000|2021-02-18 12:56:50|6418.2|6415.4|6418.1|6415.3|6418.2|6415.4|6418.1|6415.3|3
1613653020000|2021-02-18 12:57:00|6418|6415.2|6416.7|6413.9|6418|6415.2|6415.6|6412.8|5
1613653030000|2021-02-18 12:57:10|6416.6|6413.8|6417.6|6414.8|6417.6|6414.8|6416.6|6413.8|22
1613653040000|2021-02-18 12:57:20|6417.1|6414.3|6417.1|6414.3|6417.2|6414.4|6417.1|6414.3|1
1613653050000|2021-02-18 12:57:30|6417.2|6414.4|6417.2|6414.4|6417.2|6414.4|6417.2|6414.4|1
1613653060000|2021-02-18 12:57:40|6417.6|6414.8|6417.7|6414.9|6417.7|6414.9|6417.6|6414.8|5
1613653070000|2021-02-18 12:57:50|6418.1|6415.3|6419.2|6416.4|6419.2|6416.4|6418.1|6415.3|6
1613653080000|2021-02-18 12:58:00|6419.1|6416.3|6418.7|6415.9|6419.2|6416.4|6418.6|6415.8|6
1613653090000|2021-02-18 12:58:10|6418.6|6415.8|6418.6|6415.8|6418.7|6415.9|6418.6|6415.8|20
1613653100000|2021-02-18 12:58:20|6418.7|6415.9|6418.7|6415.9|6418.7|6415.9|6418.6|6415.8|3
1613653110000|2021-02-18 12:58:30|6418.6|6415.8|6418.6|6415.8|6419.1|6416.3|6418.6|6415.8|8
1613653120000|2021-02-18 12:58:40|6419.1|6416.3|6419.2|6416.4|6419.2|6416.4|6418.6|6415.8|8
1613653130000|2021-02-18 12:58:50|6420|6417.2|6422|6419.2|6423|6420.2|6420|6417.2|1239
1613653140000|2021-02-18 12:59:00|6422.2|6419.4|6420.9|6418.1|6423|6420.2|6420.4|6417.6|38
1613653150000|2021-02-18 12:59:10|6420.5|6417.7|6420|6417.2|6421|6418.2|6420|6417.2|27
1613653160000|2021-02-18 12:59:20|6419.7|6416.9|6418|6415.2|6419.7|6416.9|6417.9|6415.1|21
1613653170000|2021-02-18 12:59:30|6418.2|6415.4|6418|6415.2|6419|6416.2|6417.4|6414.6|56
1613653180000|2021-02-18 12:59:40|6418.4|6415.6|6421.2|6418.4|6421.2|6418.4|6417.9|6415.1|268
1613653190000|2021-02-18 12:59:50|6421|6418.2|6420.6|6417.8|6421.2|6418.4|6420.6|6417.8|2
1613653200000|2021-02-18 13:00:00|6420.7|6417.9|6421.5|6418.7|6422.5|6419.7|6419.1|6416.3|682
1613653210000|2021-02-18 13:00:10|6421.4|6418.6|6420.5|6417.7|6421.7|6418.9|6420.4|6417.6|66
1613653220000|2021-02-18 13:00:20|6420.6|6417.8|6420.5|6417.7|6421|6418.2|6420.5|6417.7|4
1613653230000|2021-02-18 13:00:30|6421|6418.2|6421.4|6418.6|6422.7|6419.9|6420.4|6417.6|84
1613653240000|2021-02-18 13:00:40|6421.5|6418.7|6420.5|6417.7|6421.5|6418.7|6420.4|6417.6|7
1613653250000|2021-02-18 13:00:50|6420.4|6417.6|6420.9|6418.1|6421|6418.2|6419.4|6416.6|8
1613653260000|2021-02-18 13:01:00|6420.5|6417.7|6422.5|6419.7|6423|6420.2|6420.5|6417.7|572
1613653270000|2021-02-18 13:01:10|6422.4|6419.6|6421.9|6419.1|6422.4|6419.6|6421.5|6418.7|4
1613653280000|2021-02-18 13:01:20|6421.5|6418.7|6422.4|6419.6|6422.7|6419.9|6421.4|6418.6|49
1613653290000|2021-02-18 13:01:30|6422|6419.2|6422|6419.2|6422.4|6419.6|6421.5|6418.7|18
1613653300000|2021-02-18 13:01:40|6422.4|6419.6|6421.5|6418.7|6422.4|6419.6|6421|6418.2|32
1613653310000|2021-02-18 13:01:50|6422|6419.2|6422|6419.2|6422.4|6419.6|6422|6419.2|13
1613653320000|2021-02-18 13:02:00|6422.4|6419.6|6423.4|6420.6|6423.4|6420.6|6422.4|6419.6|59
1613653330000|2021-02-18 13:02:10|6422.9|6420.1|6421.5|6418.7|6423|6420.2|6421.4|6418.6|275
1613653340000|2021-02-18 13:02:20|6422|6419.2|6421.9|6419.1|6422.4|6419.6|6421.9|6419.1|58
1613653350000|2021-02-18 13:02:30|6422|6419.2|6420.7|6417.9|6422|6419.2|6420.7|6417.9|8
1613653360000|2021-02-18 13:02:40|6420.9|6418.1|6420.6|6417.8|6421|6418.2|6419.4|6416.6|26
1613653370000|2021-02-18 13:02:50|6420.9|6418.1|6421.6|6418.8|6421.6|6418.8|6420|6417.2|24
1613653380000|2021-02-18 13:03:00|6421.2|6418.4|6421|6418.2|6421.6|6418.8|6421|6418.2|13
1613653390000|2021-02-18 13:03:10|6420.9|6418.1|6420.9|6418.1|6421|6418.2|6420|6417.2|3
1613653400000|2021-02-18 13:03:20|6421|6418.2|6420.4|6417.6|6421|6418.2|6420.4|6417.6|1
1613653410000|2021-02-18 13:03:30|6420.5|6417.7|6420|6417.2|6421|6418.2|6420|6417.2|7
1613653420000|2021-02-18 13:03:40|||||||||19
1613653430000|2021-02-18 13:03:50|||||||||36
1613653440000|2021-02-18 13:04:00|||||||||60
1613653450000|2021-02-18 13:04:10|6418|6415.2|6417|6414.2|6418|6415.2|6415|6412.2|91
1613653460000|2021-02-18 13:04:20|6417.5|6414.7|6419.5|6416.7|6419.9|6417.1|6417.4|6414.6|14
1613653470000|2021-02-18 13:04:30|6419.3|6416.5|6420.6|6417.8|6421.5|6418.7|6419.3|6416.5|146
1613653480000|2021-02-18 13:04:40|6420.5|6417.7|6421.1|6418.3|6421.1|6418.3|6420|6417.2|144
1613653490000|2021-02-18 13:04:50|6421|6418.2|6421.6|6418.8|6422|6419.2|6421|6418.2|65
1613653500000|2021-02-18 13:05:00|6422|6419.2|6421|6418.2|6422.7|6419.9|6421|6418.2|100
1613653510000|2021-02-18 13:05:10|6421.5|6418.7|6420|6417.2|6421.5|6418.7|6420|6417.2|74
1613653520000|2021-02-18 13:05:20|6420.3|6417.5|6420.7|6417.9|6420.8|6418|6420.3|6417.5|1
1613653530000|2021-02-18 13:05:30|6420.3|6417.5|6421|6418.2|6421|6418.2|6420.3|6417.5|16
1613653540000|2021-02-18 13:05:40|6421.1|6418.3|6420.5|6417.7|6422|6419.2|6420.3|6417.5|59
1613653550000|2021-02-18 13:05:50|6420.3|6417.5|6421.5|6418.7|6421.6|6418.8|6420.3|6417.5|26
1613653560000|2021-02-18 13:06:00|6421.3|6418.5|6420.5|6417.7|6421.5|6418.7|6420|6417.2|16
1613653570000|2021-02-18 13:06:10|6420.6|6417.8|6420.5|6417.7|6421.5|6418.7|6420.3|6417.5|22
1613653580000|2021-02-18 13:06:20|6420.6|6417.8|6421.3|6418.5|6422|6419.2|6420.5|6417.7|29
1613653590000|2021-02-18 13:06:30|6421|6418.2|6420.6|6417.8|6421|6418.2|6420.5|6417.7|2
1613653600000|2021-02-18 13:06:40|6421|6418.2|6421.8|6419|6422|6419.2|6421|6418.2|17
1613653610000|2021-02-18 13:06:50|6422|6419.2|6420|6417.2|6422|6419.2|6419|6416.2|22
1613653620000|2021-02-18 13:07:00|6420.1|6417.3|6420|6417.2|6420.5|6417.7|6419.8|6417|11
1613653630000|2021-02-18 13:07:10|6419.5|6416.7|6423|6420.2|6423|6420.2|6419|6416.2|258
1613653640000|2021-02-18 13:07:20|6422.3|6419.5|6422.5|6419.7|6423|6420.2|6422|6419.2|18
1613653650000|2021-02-18 13:07:30|6423|6420.2|6422.3|6419.5|6423|6420.2|6422.3|6419.5|13
1613653660000|2021-02-18 13:07:40|6422|6419.2|6422|6419.2|6422|6419.2|6421.5|6418.7|15
1613653680000|2021-02-18 13:08:00|6421|6418.2|6422|6419.2|6422|6419.2|6421|6418.2|142
1613653690000|2021-02-18 13:08:10|6422.3|6419.5|6422|6419.2|6422.3|6419.5|6422|6419.2|108
1613653700000|2021-02-18 13:08:20|6421.2|6418.4|6421|6418.2|6421.2|6418.4|6421|6418.2|70
1613653710000|2021-02-18 13:08:30|||||||||24
1613653720000|2021-02-18 13:08:40|6422|6419.2|6422|6419.2|6422|6419.2|6422|6419.2|3
1613653730000|2021-02-18 13:08:50|6421.6|6418.8|6421|6418.2|6421.6|6418.8|6421|6418.2|3
1613653740000|2021-02-18 13:09:00|6420|6417.2|6420.5|6417.7|6420.6|6417.8|6420|6417.2|4
1613653750000|2021-02-18 13:09:10|6421|6418.2|6420.5|6417.7|6421|6418.2|6420.3|6417.5|3
1613653760000|2021-02-18 13:09:20|6420.3|6417.5|6421|6418.2|6421|6418.2|6420.3|6417.5|2
1613653770000|2021-02-18 13:09:30|6420.8|6418|6420.3|6417.5|6420.8|6418|6420.3|6417.5|4
1613653780000|2021-02-18 13:09:40|6420.5|6417.7|6420.3|6417.5|6420.5|6417.7|6420.3|6417.5|0
1613653790000|2021-02-18 13:09:50|6420.5|6417.7|6420|6417.2|6420.5|6417.7|6420|6417.2|21
1613653800000|2021-02-18 13:10:00|6419.8|6417|6417.5|6414.7|6420|6417.2|6417|6414.2|26
1613653810000|2021-02-18 13:10:10|6417.3|6414.5|6416.7|6413.9|6417.5|6414.7|6416|6413.2|25
1613653820000|2021-02-18 13:10:20|6416|6413.2|6417.3|6414.5|6418|6415.2|6416|6413.2|37
1613653830000|2021-02-18 13:10:30|6417|6414.2|6416.5|6413.7|6418|6415.2|6416.5|6413.7|10
1613653840000|2021-02-18 13:10:40|6417|6414.2|6415.5|6412.7|6417|6414.2|6415|6412.2|40
1613653850000|2021-02-18 13:10:50|6416|6413.2|6415.8|6413|6416|6413.2|6415.3|6412.5|12
1613653860000|2021-02-18 13:11:00|6415.3|6412.5|6414|6411.2|6415.3|6412.5|6413.3|6410.5|16
1613653870000|2021-02-18 13:11:10|6413.8|6411|6415.3|6412.5|6416|6413.2|6413.7|6410.9|51
1613653880000|2021-02-18 13:11:20|6415.5|6412.7|6415.3|6412.5|6416|6413.2|6415.3|6412.5|30
1613653890000|2021-02-18 13:11:30|6415|6412.2|6415|6412.2|6415|6412.2|6415|6412.2|32
1613653900000|2021-02-18 13:11:40|6414.8|6412|6415.5|6412.7|6416|6413.2|6414.8|6412|39
1613653910000|2021-02-18 13:11:50|6415.6|6412.8|6415.5|6412.7|6416|6413.2|6415.3|6412.5|2
1613653920000|2021-02-18 13:12:00|6416|6413.2|6416|6413.2|6416|6413.2|6415.3|6412.5|7
1613653930000|2021-02-18 13:12:10|6416.7|6413.9|6417.1|6414.3|6418|6415.2|6416.7|6413.9|22
1613653940000|2021-02-18 13:12:20|6417.5|6414.7|6418|6415.2|6418|6415.2|6417.3|6414.5|18
1613653950000|2021-02-18 13:12:30|6418.3|6415.5|6418|6415.2|6418.5|6415.7|6418|6415.2|13
1613653960000|2021-02-18 13:12:40|6418.3|6415.5|6419.8|6417|6420|6417.2|6418.3|6415.5|11
1613653970000|2021-02-18 13:12:50|6418.9|6416.1|6418.9|6416.1|6418.9|6416.1|6418.9|6416.1|1
1613653980000|2021-02-18 13:13:00|6418.3|6415.5|6418.3|6415.5|6418.3|6415.5|6418.3|6415.5|22
1613653990000|2021-02-18 13:13:10|6417.9|6415.1|6417.9|6415.1|6418.4|6415.6|6417.9|6415.1|2
1613654000000|2021-02-18 13:13:20|6417.3|6414.5|6417.8|6415|6417.9|6415.1|6416.4|6413.6|25
1613654010000|2021-02-18 13:13:30|6417.4|6414.6|6417.9|6415.1|6417.9|6415.1|6417.4|6414.6|27
1613654020000|2021-02-18 13:13:40|6417.8|6415|6417.9|6415.1|6417.9|6415.1|6417.4|6414.6|20
1613654030000|2021-02-18 13:13:50|||||||||4
1613654040000|2021-02-18 13:14:00|6417.4|6414.6|6417.8|6415|6417.9|6415.1|6417.3|6414.5|8
1613654050000|2021-02-18 13:14:10|6417.4|6414.6|6417.9|6415.1|6417.9|6415.1|6416.9|6414.1|11
1613654060000|2021-02-18 13:14:20|6417.8|6415|6417.9|6415.1|6417.9|6415.1|6417.3|6414.5|39
1613654070000|2021-02-18 13:14:30|6417.8|6415|6417.9|6415.1|6417.9|6415.1|6417.3|6414.5|12
1613654080000|2021-02-18 13:14:40|6417.8|6415|6416.9|6414.1|6417.9|6415.1|6416.9|6414.1|16
1613654090000|2021-02-18 13:14:50|6417.4|6414.6|6417.9|6415.1|6417.9|6415.1|6417.4|6414.6|17
1613654100000|2021-02-18 13:15:00|6417.8|6415|6417.9|6415.1|6417.9|6415.1|6417.3|6414.5|16
1613654110000|2021-02-18 13:15:10|6417.4|6414.6|6417.9|6415.1|6417.9|6415.1|6417.4|6414.6|29
1613654120000|2021-02-18 13:15:20|6417.7|6414.9|6416.9|6414.1|6417.9|6415.1|6416.9|6414.1|32
1613654130000|2021-02-18 13:15:30|6417.1|6414.3|6415.9|6413.1|6417.9|6415.1|6415.9|6413.1|24
1613654140000|2021-02-18 13:15:40|6415.7|6412.9|6413.9|6411.1|6415.7|6412.9|6413.8|6411|18
1613654150000|2021-02-18 13:15:50|6414.8|6412|6414.9|6412.1|6414.9|6412.1|6414.8|6412|13
1613654160000|2021-02-18 13:16:00|6415.3|6412.5|6414.9|6412.1|6416.3|6413.5|6414.3|6411.5|28
1613654170000|2021-02-18 13:16:10|6415.3|6412.5|6415.3|6412.5|6415.3|6412.5|6415.3|6412.5|2
1613654180000|2021-02-18 13:16:20|6415.2|6412.4|6415.4|6412.6|6415.4|6412.6|6414.9|6412.1|95
1613654190000|2021-02-18 13:16:30|6415.3|6412.5|6415.3|6412.5|6415.9|6413.1|6415.3|6412.5|24
1613654200000|2021-02-18 13:16:40|6415.4|6412.6|6415.4|6412.6|6415.4|6412.6|6415.3|6412.5|17
1613654210000|2021-02-18 13:16:50|6415.6|6412.8|6414.9|6412.1|6415.9|6413.1|6414.9|6412.1|94
1613654220000|2021-02-18 13:17:00|6414.7|6411.9|6414.3|6411.5|6414.9|6412.1|6414.3|6411.5|12
1613654230000|2021-02-18 13:17:10|6414.4|6411.6|6414.9|6412.1|6414.9|6412.1|6414.4|6411.6|4
1613654240000|2021-02-18 13:17:20|6415.4|6412.6|6415.3|6412.5|6415.4|6412.6|6415.3|6412.5|29
1613654250000|2021-02-18 13:17:30|6415.4|6412.6|6415.4|6412.6|6415.9|6413.1|6415.4|6412.6|29
1613654260000|2021-02-18 13:17:40|6415.9|6413.1|6415.3|6412.5|6415.9|6413.1|6415.3|6412.5|3
1613654270000|2021-02-18 13:17:50|6414.9|6412.1|6414.9|6412.1|6415.4|6412.6|6414.9|6412.1|18
1613654280000|2021-02-18 13:18:00|6415.1|6412.3|6415.8|6413|6415.9|6413.1|6414.9|6412.1|17
1613654290000|2021-02-18 13:18:10|6415.7|6412.9|6414.3|6411.5|6415.7|6412.9|6413.9|6411.1|28
1613654300000|2021-02-18 13:18:20|6414.4|6411.6|6415.3|6412.5|6415.4|6412.6|6414.3|6411.5|20
1613654310000|2021-02-18 13:18:30|6414.9|6412.1|6415.3|6412.5|6415.4|6412.6|6414.9|6412.1|9
1613654320000|2021-02-18 13:18:40|6414.9|6412.1|6414.9|6412.1|6414.9|6412.1|6414.9|6412.1|1
1613654330000|2021-02-18 13:18:50|6415.3|6412.5|6415.4|6412.6|6415.9|6413.1|6415.3|6412.5|4
1613654340000|2021-02-18 13:19:00|6414.9|6412.1|6414.9|6412.1|6414.9|6412.1|6413.9|6411.1|35
1613654350000|2021-02-18 13:19:10|6415.3|6412.5|6414.9|6412.1|6415.3|6412.5|6414.9|6412.1|11
1613654360000|2021-02-18 13:19:20|||||||||1
1613654370000|2021-02-18 13:19:30|6414.3|6411.5|6413.9|6411.1|6414.3|6411.5|6413.9|6411.1|6
1613654380000|2021-02-18 13:19:40|6413.6|6410.8|6413.9|6411.1|6413.9|6411.1|6413.3|6410.5|6
1613654390000|2021-02-18 13:19:50|6413.8|6411|6413.3|6410.5|6413.9|6411.1|6413.3|6410.5|53
1613654400000|2021-02-18 13:20:00|6413.4|6410.6|6413.9|6411.1|6414.4|6411.6|6413.3|6410.5|13
1613654410000|2021-02-18 13:20:10|6413.8|6411|6413.9|6411.1|6413.9|6411.1|6413.8|6411|7
1613654420000|2021-02-18 13:20:20|6414.4|6411.6|6414.3|6411.5|6414.4|6411.6|6413.9|6411.1|10
1613654430000|2021-02-18 13:20:30|6413.9|6411.1|6413.8|6411|6414.4|6411.6|6413.7|6410.9|54
1613654440000|2021-02-18 13:20:40|6413.3|6410.5|6413.4|6410.6|6413.4|6410.6|6413.3|6410.5|4
1613654450000|2021-02-18 13:20:50|6413.3|6410.5|6413.4|6410.6|6413.4|6410.6|6413.3|6410.5|5
1613654460000|2021-02-18 13:21:00|6413.3|6410.5|6409.3|6406.5|6413.3|6410.5|6409.3|6406.5|296
1613654470000|2021-02-18 13:21:10|6409.2|6406.4|6410.8|6408|6410.8|6408|6409.2|6406.4|17
1613654480000|2021-02-18 13:21:20|6410.9|6408.1|6410.9|6408.1|6410.9|6408.1|6410.9|6408.1|11
1613654490000|2021-02-18 13:21:30|6410.7|6407.9|6409.9|6407.1|6410.7|6407.9|6409.7|6406.9|30
1613654500000|2021-02-18 13:21:40|6409.7|6406.9|6410.3|6407.5|6410.4|6407.6|6409.7|6406.9|15
1613654510000|2021-02-18 13:21:50|6410.7|6407.9|6410.4|6407.6|6410.8|6408|6410.3|6407.5|5
1613654520000|2021-02-18 13:22:00|6410.3|6407.5|6410.8|6408|6410.9|6408.1|6410.3|6407.5|7
1613654530000|2021-02-18 13:22:10|6410.9|6408.1|6414.3|6411.5|6414.3|6411.5|6410.9|6408.1|49
1613654540000|2021-02-18 13:22:20|6414.4|6411.6|6414.3|6411.5|6414.9|6412.1|6414.3|6411.5|21
1613654550000|2021-02-18 13:22:30|||||||||3
1613654560000|2021-02-18 13:22:40|6414.7|6411.9|6416.3|6413.5|6416.3|6413.5|6414.3|6411.5|22
1613654570000|2021-02-18 13:22:50|6416.9|6414.1|6416.9|6414.1|6416.9|6414.1|6416.9|6414.1|119
1613654580000|2021-02-18 13:23:00|6416.8|6414|6415.9|6413.1|6416.9|6414.1|6415.9|6413.1|24
1613654590000|2021-02-18 13:23:10|6416.3|6413.5|6416.3|6413.5|6416.9|6414.1|6416.3|6413.5|6
1613654600000|2021-02-18 13:23:20|6415.8|6413|6416.7|6413.9|6416.9|6414.1|6415.8|6413|10
1613654610000|2021-02-18 13:23:30|6416.3|6413.5|6415.9|6413.1|6416.9|6414.1|6415.8|6413|27
1613654620000|2021-02-18 13:23:40|6416.3|6413.5|6416.9|6414.1|6416.9|6414.1|6416.3|6413.5|21
1613654630000|2021-02-18 13:23:50|6416.3|6413.5|6416.3|6413.5|6416.9|6414.1|6416.3|6413.5|13
1613654640000|2021-02-18 13:24:00|6415.9|6413.1|6415.8|6413|6416.9|6414.1|6415.8|6413|13
1613654650000|2021-02-18 13:24:10|6415.9|6413.1|6415.9|6413.1|6415.9|6413.1|6415.9|6413.1|2
1613654660000|2021-02-18 13:24:20|||||||||2
1613654670000|2021-02-18 13:24:30|6416.4|6413.6|6416.9|6414.1|6416.9|6414.1|6416.4|6413.6|17
1613654680000|2021-02-18 13:24:40|6417.9|6415.1|6417.9|6415.1|6417.9|6415.1|6417.9|6415.1|15
1613654690000|2021-02-18 13:24:50|6417.3|6414.5|6417.8|6415|6417.8|6415|6416.9|6414.1|36
1613654700000|2021-02-18 13:25:00|6417.4|6414.6|6417.9|6415.1|6417.9|6415.1|6417.4|6414.6|8
1613654710000|2021-02-18 13:25:10|6417.8|6415|6416.9|6414.1|6417.8|6415|6416.8|6414|33
1613654720000|2021-02-18 13:25:20|6416.3|6413.5|6417.9|6415.1|6417.9|6415.1|6416.3|6413.5|47
1613654730000|2021-02-18 13:25:30|6417.5|6414.7|6417.4|6414.6|6417.9|6415.1|6416.9|6414.1|16
1613654740000|2021-02-18 13:25:40|6417.9|6415.1|6416.9|6414.1|6417.9|6415.1|6416.8|6414|12
1613654750000|2021-02-18 13:25:50|6417.3|6414.5|6417.4|6414.6|6417.4|6414.6|6417.3|6414.5|15
1613654760000|2021-02-18 13:26:00|6417.5|6414.7|6417.9|6415.1|6417.9|6415.1|6417.5|6414.7|2
1613654770000|2021-02-18 13:26:10|||||||||2
1613654780000|2021-02-18 13:26:20|6417.7|6414.9|6417.7|6414.9|6417.7|6414.9|6417.7|6414.9|8
1613654790000|2021-02-18 13:26:30|6416.9|6414.1|6416.9|6414.1|6416.9|6414.1|6415.9|6413.1|25
1613654800000|2021-02-18 13:26:40|6417|6414.2|6417.8|6415|6417.9|6415.1|6417|6414.2|15
1613654810000|2021-02-18 13:26:50|6417.4|6414.6|6417.4|6414.6|6417.4|6414.6|6416.9|6414.1|1
1613654820000|2021-02-18 13:27:00|6416.9|6414.1|6417.9|6415.1|6417.9|6415.1|6416.9|6414.1|33
1613654830000|2021-02-18 13:27:10|6417.8|6415|6417.8|6415|6417.9|6415.1|6416.8|6414|22
1613654840000|2021-02-18 13:27:20|6417.9|6415.1|6417.8|6415|6417.9|6415.1|6417.8|6415|14
1613654850000|2021-02-18 13:27:30|6417.9|6415.1|6417.8|6415|6417.9|6415.1|6417.8|6415|2
1613654860000|2021-02-18 13:27:40|6417.7|6414.9|6416.8|6414|6417.7|6414.9|6416.8|6414|38
1613654870000|2021-02-18 13:27:50|6416.9|6414.1|6417.8|6415|6417.8|6415|6416.9|6414.1|32
1613654880000|2021-02-18 13:28:00|6417.7|6414.9|6417.9|6415.1|6417.9|6415.1|6417.7|6414.9|4
1613654890000|2021-02-18 13:28:10|6417.8|6415|6417.9|6415.1|6417.9|6415.1|6417.8|6415|8
1613654900000|2021-02-18 13:28:20|||||||||2
1613654910000|2021-02-18 13:28:30|||||||||1
1613654920000|2021-02-18 13:28:40|||||||||30
1613654930000|2021-02-18 13:28:50|||||||||1
1613654940000|2021-02-18 13:29:00|||||||||4
1613654950000|2021-02-18 13:29:10|||||||||3
1613654960000|2021-02-18 13:29:20|||||||||17
1613654970000|2021-02-18 13:29:30|6417.8|6415|6416.9|6414.1|6417.8|6415|6416.9|6414.1|44
1613654980000|2021-02-18 13:29:40|6417.4|6414.6|6417.8|6415|6417.8|6415|6417.3|6414.5|4
1613654990000|2021-02-18 13:29:50|6417.7|6414.9|6417.6|6414.8|6417.7|6414.9|6417.6|6414.8|13
1613655000000|2021-02-18 13:30:00|6416.8|6414|6415.7|6412.9|6417.3|6414.5|6415.7|6412.9|5
1613655010000|2021-02-18 13:30:10|6415.8|6413|6414.2|6411.4|6415.8|6413|6413.2|6410.4|128
1613655020000|2021-02-18 13:30:20|6413.8|6411|6413.8|6411|6414.7|6411.9|6413.7|6410.9|745
1613655030000|2021-02-18 13:30:30|6413.7|6410.9|6414.7|6411.9|6414.7|6411.9|6413.3|6410.5|105
1613655040000|2021-02-18 13:30:40|6414.6|6411.8|6414.1|6411.3|6414.7|6411.9|6414.1|6411.3|88
1613655050000|2021-02-18 13:30:50|6413.7|6410.9|6412.6|6409.8|6413.7|6410.9|6412.5|6409.7|122
1613655060000|2021-02-18 13:31:00|6412.5|6409.7|6412.6|6409.8|6413.6|6410.8|6412.5|6409.7|69
1613655070000|2021-02-18 13:31:10|6412.1|6409.3|6410.7|6407.9|6412.1|6409.3|6410.1|6407.3|52
1613655080000|2021-02-18 13:31:20|6410.6|6407.8|6411.2|6408.4|6411.2|6408.4|6410.1|6407.3|9
1613655090000|2021-02-18 13:31:30|6411.1|6408.3|6414.2|6411.4|6415.1|6412.3|6411.1|6408.3|58
1613655100000|2021-02-18 13:31:40|6415.5|6412.7|6413|6410.2|6415.5|6412.7|6413|6410.2|232
1613655110000|2021-02-18 13:31:50|6412.6|6409.8|6415.7|6412.9|6416.1|6413.3|6412.6|6409.8|54
1613655120000|2021-02-18 13:32:00|6415.6|6412.8|6416.1|6413.3|6416.5|6413.7|6415|6412.2|8
1613655130000|2021-02-18 13:32:10|6416.5|6413.7|6415.5|6412.7|6416.6|6413.8|6415.5|6412.7|7
1613655140000|2021-02-18 13:32:20|6415.6|6412.8|6417.1|6414.3|6417.6|6414.8|6415.6|6412.8|20
1613655150000|2021-02-18 13:32:30|6417|6414.2|6417.1|6414.3|6417.7|6414.9|6417|6414.2|62
1613655160000|2021-02-18 13:32:40|6417.7|6414.9|6417.2|6414.4|6417.7|6414.9|6416.9|6414.1|15
1613655170000|2021-02-18 13:32:50|6417.3|6414.5|6417.2|6414.4|6417.7|6414.9|6417.1|6414.3|11
1613655180000|2021-02-18 13:33:00|6417.3|6414.5|6417.7|6414.9|6417.7|6414.9|6417.1|6414.3|74
1613655190000|2021-02-18 13:33:10|6417.9|6415.1|6419.7|6416.9|6419.7|6416.9|6417.9|6415.1|25
1613655200000|2021-02-18 13:33:20|6420.1|6417.3|6419.7|6416.9|6420.1|6417.3|6419.2|6416.4|164
1613655210000|2021-02-18 13:33:30|6420.1|6417.3|6420.5|6417.7|6420.5|6417.7|6418.7|6415.9|83
1613655220000|2021-02-18 13:33:40|6420.1|6417.3|6420.1|6417.3|6420.5|6417.7|6420|6417.2|140
1613655230000|2021-02-18 13:33:50|6420.7|6417.9|6421.5|6418.7|6422.1|6419.3|6420.7|6417.9|51
1613655240000|2021-02-18 13:34:00|6421.1|6418.3|6420.6|6417.8|6421.5|6418.7|6420.5|6417.7|89
1613655250000|2021-02-18 13:34:10|6421.1|6418.3|6422.1|6419.3|6422.7|6419.9|6421.1|6418.3|36
1613655260000|2021-02-18 13:34:20|6422.5|6419.7|6423.1|6420.3|6423.1|6420.3|6422.5|6419.7|14
1613655270000|2021-02-18 13:34:30|6423.5|6420.7|6423.1|6420.3|6423.5|6420.7|6423.1|6420.3|64
1613655280000|2021-02-18 13:34:40|6423.5|6420.7|6423.5|6420.7|6423.5|6420.7|6423.5|6420.7|10
1613655290000|2021-02-18 13:34:50|6423.4|6420.6|6423.4|6420.6|6423.4|6420.6|6423.4|6420.6|68
1613655300000|2021-02-18 13:35:00|6422.4|6419.6|6423.4|6420.6|6423.4|6420.6|6422.4|6419.6|69
1613655310000|2021-02-18 13:35:10|6423.1|6420.3|6422.9|6420.1|6423.4|6420.6|6422.9|6420.1|20
1613655320000|2021-02-18 13:35:20|6423.1|6420.3|6423.1|6420.3|6423.1|6420.3|6422.9|6420.1|2
1613655330000|2021-02-18 13:35:30|6422.4|6419.6|6423.4|6420.6|6423.4|6420.6|6422.4|6419.6|35
1613655340000|2021-02-18 13:35:40|6422.4|6419.6|6422.4|6419.6|6422.4|6419.6|6422.4|6419.6|754
1613655350000|2021-02-18 13:35:50|6422.1|6419.3|6421.1|6418.3|6422.4|6419.6|6420.9|6418.1|53
1613655360000|2021-02-18 13:36:00|6420.9|6418.1|6418.4|6415.6|6421.1|6418.3|6418.4|6415.6|61
1613655370000|2021-02-18 13:36:10|6418.1|6415.3|6419.1|6416.3|6419.4|6416.6|6417.4|6414.6|64
1613655380000|2021-02-18 13:36:20|6419.4|6416.6|6419.4|6416.6|6420.1|6417.3|6419.1|6416.3|6
1613655390000|2021-02-18 13:36:30|6419.6|6416.8|6421.1|6418.3|6421.1|6418.3|6419.6|6416.8|15
1613655400000|2021-02-18 13:36:40|6420.1|6417.3|6421.4|6418.6|6421.7|6418.9|6420.1|6417.3|18
1613655410000|2021-02-18 13:36:50|6421.3|6418.5|6421.1|6418.3|6421.4|6418.6|6420.9|6418.1|2
1613655420000|2021-02-18 13:37:00|6421.4|6418.6|6421.7|6418.9|6421.7|6418.9|6421.1|6418.3|37
1613655430000|2021-02-18 13:37:10|6422.4|6419.6|6421.6|6418.8|6422.4|6419.6|6421.4|6418.6|32
1613655440000|2021-02-18 13:37:20|6421.4|6418.6|6419.6|6416.8|6421.7|6418.9|6419.4|6416.6|38
1613655450000|2021-02-18 13:37:30|6419.9|6417.1|6421.3|6418.5|6421.4|6418.6|6419.9|6417.1|549
1613655460000|2021-02-18 13:37:40|6421.7|6418.9|6418.4|6415.6|6421.7|6418.9|6418.2|6415.4|36
1613655470000|2021-02-18 13:37:50|6418.1|6415.3|6419.1|6416.3|6419.1|6416.3|6418.1|6415.3|19
1613655480000|2021-02-18 13:38:00|6418.6|6415.8|6419.7|6416.9|6422.3|6419.5|6418.6|6415.8|1545
1613655490000|2021-02-18 13:38:10|6420.2|6417.4|6417.2|6414.4|6420.3|6417.5|6416.3|6413.5|87
1613655500000|2021-02-18 13:38:20|6417.7|6414.9|6416.3|6413.5|6417.7|6414.9|6416.2|6413.4|18
1613655510000|2021-02-18 13:38:30|6416.8|6414|6416.9|6414.1|6417.3|6414.5|6416.7|6413.9|4
1613655520000|2021-02-18 13:38:40|6417.7|6414.9|6418.3|6415.5|6419.3|6416.5|6417.3|6414.5|16
1613655530000|2021-02-18 13:38:50|6418.8|6416|6417.2|6414.4|6418.8|6416|6416.4|6413.6|488
1613655540000|2021-02-18 13:39:00|6417.7|6414.9|6417.7|6414.9|6417.7|6414.9|6417.1|6414.3|5
1613655550000|2021-02-18 13:39:10|6417.4|6414.6|6418.1|6415.3|6419.1|6416.3|6417.1|6414.3|32
1613655560000|2021-02-18 13:39:20|6418.2|6415.4|6420.6|6417.8|6420.7|6417.9|6418.2|6415.4|22
1613655570000|2021-02-18 13:39:30|6420.7|6417.9|6420.6|6417.8|6420.7|6417.9|6420.6|6417.8|5
1613655580000|2021-02-18 13:39:40|6420.7|6417.9|6419.7|6416.9|6420.7|6417.9|6419.1|6416.3|40
1613655590000|2021-02-18 13:39:50|6419.8|6417|6419.4|6416.6|6420.1|6417.3|6419.4|6416.6|64
1613655600000|2021-02-18 13:40:00|6419.1|6416.3|6417.6|6414.8|6419.1|6416.3|6417.6|6414.8|21
1613655610000|2021-02-18 13:40:10|6417.7|6414.9|6416.6|6413.8|6418.6|6415.8|6416.4|6413.6|10
1613655620000|2021-02-18 13:40:20|6417.6|6414.8|6417.1|6414.3|6418.1|6415.3|6417.1|6414.3|5
1613655630000|2021-02-18 13:40:30|6417.2|6414.4|6418.7|6415.9|6418.7|6415.9|6417.2|6414.4|23
1613655640000|2021-02-18 13:40:40|6419.4|6416.6|6419.4|6416.6|6420.4|6417.6|6419.4|6416.6|12
1613655650000|2021-02-18 13:40:50|6419.1|6416.3|6420.4|6417.6|6420.4|6417.6|6419.1|6416.3|16
1613655660000|2021-02-18 13:41:00|6420.1|6417.3|6419.9|6417.1|6420.4|6417.6|6419.6|6416.8|30
1613655670000|2021-02-18 13:41:10|6419.6|6416.8|6420.1|6417.3|6420.7|6417.9|6419.6|6416.8|47
1613655680000|2021-02-18 13:41:20|6420.4|6417.6|6419.7|6416.9|6420.7|6417.9|6419.6|6416.8|28
1613655690000|2021-02-18 13:41:30|6420.1|6417.3|6420.1|6417.3|6420.4|6417.6|6419.1|6416.3|89
1613655700000|2021-02-18 13:41:40|6420.4|6417.6|6420.7|6417.9|6420.7|6417.9|6420.1|6417.3|24
1613655710000|2021-02-18 13:41:50|6420.6|6417.8|6422.4|6419.6|6422.4|6419.6|6420.1|6417.3|22
1613655720000|2021-02-18 13:42:00|6421.7|6418.9|6422.7|6419.9|6422.7|6419.9|6421.7|6418.9|3
1613655730000|2021-02-18 13:42:10|6422.3|6419.5|6421.8|6419|6424.7|6421.9|6421.7|6418.9|741
1613655740000|2021-02-18 13:42:20|6421.7|6418.9|6420.7|6417.9|6421.7|6418.9|6420.1|6417.3|231
1613655750000|2021-02-18 13:42:30|6420.4|6417.6|6420.2|6417.4|6420.4|6417.6|6419.1|6416.3|12
1613655760000|2021-02-18 13:42:40|6420.4|6417.6|6421.7|6418.9|6421.7|6418.9|6420.1|6417.3|33
1613655770000|2021-02-18 13:42:50|6421.8|6419|6421.7|6418.9|6422.2|6419.4|6421.7|6418.9|4
1613655780000|2021-02-18 13:43:00|6421.4|6418.6|6421.8|6419|6422.7|6419.9|6421.4|6418.6|78
1613655790000|2021-02-18 13:43:10|6421.2|6418.4|6420|6417.2|6421.2|6418.4|6420|6417.2|1
1613655800000|2021-02-18 13:43:20|6419.7|6416.9|6420.2|6417.4|6421.2|6418.4|6419.7|6416.9|9
1613655810000|2021-02-18 13:43:30|6420.3|6417.5|6420.7|6417.9|6420.7|6417.9|6420.3|6417.5|3
1613655820000|2021-02-18 13:43:40|6421.2|6418.4|6421.2|6418.4|6421.7|6418.9|6421|6418.2|18
1613655830000|2021-02-18 13:43:50|6421|6418.2|6421.7|6418.9|6422|6419.2|6421|6418.2|4
1613655840000|2021-02-18 13:44:00|6421.5|6418.7|6421.7|6418.9|6421.7|6418.9|6420.4|6417.6|9
1613655850000|2021-02-18 13:44:10|6421.5|6418.7|6421|6418.2|6421.5|6418.7|6421|6418.2|1
1613655860000|2021-02-18 13:44:20|6420.7|6417.9|6421.4|6418.6|6421.4|6418.6|6420.5|6417.7|7
1613655870000|2021-02-18 13:44:30|6420.7|6417.9|6420.3|6417.5|6420.7|6417.9|6420|6417.2|6
1613655880000|2021-02-18 13:44:40|6420.7|6417.9|6420.2|6417.4|6421.5|6418.7|6420|6417.2|27
1613655890000|2021-02-18 13:44:50|6420|6417.2|6421.2|6418.4|6421.7|6418.9|6420|6417.2|40
1613655900000|2021-02-18 13:45:00|6421|6418.2|6420|6417.2|6421|6418.2|6420|6417.2|8
1613655910000|2021-02-18 13:45:10|6420.2|6417.4|6420.7|6417.9|6420.7|6417.9|6419.7|6416.9|8
1613655920000|2021-02-18 13:45:20|6421.2|6418.4|6419.7|6416.9|6421.4|6418.6|6418.8|6416|71
1613655930000|2021-02-18 13:45:30|6419.4|6416.6|6421.7|6418.9|6421.7|6418.9|6418.7|6415.9|83
1613655940000|2021-02-18 13:45:40|6419.9|6417.1|6419.7|6416.9|6419.9|6417.1|6419.2|6416.4|17
1613655950000|2021-02-18 13:45:50|6419.2|6416.4|6417.7|6414.9|6419.7|6416.9|6417.2|6414.4|65
1613655960000|2021-02-18 13:46:00|6417.5|6414.7|6420.2|6417.4|6420.2|6417.4|6415.7|6412.9|59
1613655970000|2021-02-18 13:46:10|6420|6417.2|6422.4|6419.6|6422.7|6419.9|6420|6417.2|25
1613655980000|2021-02-18 13:46:20|6421.8|6419|6419.7|6416.9|6421.8|6419|6419.5|6416.7|61
1613655990000|2021-02-18 13:46:30|6419|6416.2|6418|6415.2|6419.7|6416.9|6418|6415.2|37
1613656000000|2021-02-18 13:46:40|6418.7|6415.9|6420|6417.2|6420|6417.2|6418.7|6415.9|4
1613656010000|2021-02-18 13:46:50|6420.4|6417.6|6422.2|6419.4|6422.2|6419.4|6420.4|6417.6|47
1613656020000|2021-02-18 13:47:00|6422.5|6419.7|6423.7|6420.9|6423.7|6420.9|6421|6418.2|978
1613656030000|2021-02-18 13:47:10|6423.2|6420.4|6423.5|6420.7|6423.7|6420.9|6423|6420.2|27
1613656040000|2021-02-18 13:47:20|6423.2|6420.4|6423.7|6420.9|6423.7|6420.9|6423|6420.2|14
1613656050000|2021-02-18 13:47:30|6424|6421.2|6422.7|6419.9|6424|6421.2|6422|6419.2|6
1613656060000|2021-02-18 13:47:40|6422.5|6419.7|6421|6418.2|6422.7|6419.9|6420.9|6418.1|27
1613656070000|2021-02-18 13:47:50|6421.5|6418.7|6421.7|6418.9|6423|6420.2|6421.2|6418.4|41
1613656080000|2021-02-18 13:48:00|6422|6419.2|6422.4|6419.6|6423.4|6420.6|6422|6419.2|29
1613656090000|2021-02-18 13:48:10|6422.5|6419.7|6420.5|6417.7|6422.5|6419.7|6420.4|6417.6|5
1613656100000|2021-02-18 13:48:20|6420.4|6417.6|6420|6417.2|6420.5|6417.7|6419.7|6416.9|1
1613656110000|2021-02-18 13:48:30|6420.4|6417.6|6422|6419.2|6422|6419.2|6419.7|6416.9|34
1613656120000|2021-02-18 13:48:40|6421.5|6418.7|6422|6419.2|6422|6419.2|6421.4|6418.6|20
1613656130000|2021-02-18 13:48:50|6422.2|6419.4|6422.9|6420.1|6423|6420.2|6421.9|6419.1|29
1613656140000|2021-02-18 13:49:00|6422.4|6419.6|6422.5|6419.7|6424|6421.2|6422|6419.2|61
1613656150000|2021-02-18 13:49:10|6422.7|6419.9|6422|6419.2|6422.7|6419.9|6422|6419.2|7
1613656160000|2021-02-18 13:49:20|6421.4|6418.6|6419.3|6416.5|6421.4|6418.6|6418|6415.2|33
1613656170000|2021-02-18 13:49:30|6419.7|6416.9|6418.4|6415.6|6420.7|6417.9|6418.4|6415.6|15
1613656180000|2021-02-18 13:49:40|6418.5|6415.7|6418.3|6415.5|6419.2|6416.4|6417.5|6414.7|141
1613656190000|2021-02-18 13:49:50|6419.4|6416.6|6418|6415.2|6419.7|6416.9|6418|6415.2|17
1613656200000|2021-02-18 13:50:00|6418.2|6415.4|6417|6414.2|6418.5|6415.7|6417|6414.2|48
1613656210000|2021-02-18 13:50:10|6416.4|6413.6|6416.7|6413.9|6416.7|6413.9|6416.4|6413.6|38
1613656220000|2021-02-18 13:50:20|6417|6414.2|6416.5|6413.7|6417|6414.2|6416.5|6413.7|88
1613656230000|2021-02-18 13:50:30|6416.4|6413.6|6416|6413.2|6416.7|6413.9|6415.5|6412.7|14
1613656240000|2021-02-18 13:50:40|6415.7|6412.9|6415|6412.2|6415.7|6412.9|6415|6412.2|15
1613656250000|2021-02-18 13:50:50|6414.7|6411.9|6412.4|6409.6|6414.7|6411.9|6412.4|6409.6|109
1613656260000|2021-02-18 13:51:00|6412|6409.2|6411.7|6408.9|6412|6409.2|6411.5|6408.7|5
1613656270000|2021-02-18 13:51:10|6412.4|6409.6|6412.9|6410.1|6413.3|6410.5|6411.4|6408.6|35
1613656280000|2021-02-18 13:51:20|6413|6410.2|6414.5|6411.7|6414.5|6411.7|6412.9|6410.1|13
1613656290000|2021-02-18 13:51:30|6415|6412.2|6413.6|6410.8|6415|6412.2|6413.5|6410.7|8
1613656300000|2021-02-18 13:51:40|6414.8|6412|6414.4|6411.6|6415.6|6412.8|6414|6411.2|25
1613656310000|2021-02-18 13:51:50|6414|6411.2|6415|6412.2|6415|6412.2|6413.6|6410.8|33
1613656320000|2021-02-18 13:52:00|6414.4|6411.6|6415.5|6412.7|6415.5|6412.7|6413.6|6410.8|13
1613656330000|2021-02-18 13:52:10|6415.4|6412.6|6415|6412.2|6415.6|6412.8|6414.5|6411.7|29
1613656340000|2021-02-18 13:52:20|6414.5|6411.7|6416.5|6413.7|6417|6414.2|6414.5|6411.7|39
1613656350000|2021-02-18 13:52:30|6416.1|6413.3|6415|6412.2|6416.1|6413.3|6414.6|6411.8|22
1613656360000|2021-02-18 13:52:40|6413.9|6411.1|6413.4|6410.6|6414|6411.2|6413.4|6410.6|137
1613656370000|2021-02-18 13:52:50|6413.1|6410.3|6412.1|6409.3|6413.1|6410.3|6412|6409.2|3
1613656380000|2021-02-18 13:53:00|6412|6409.2|6413|6410.2|6413|6410.2|6412|6409.2|5
1613656390000|2021-02-18 13:53:10|6412.6|6409.8|6412.6|6409.8|6413|6410.2|6412.4|6409.6|8
1613656400000|2021-02-18 13:53:20|6413.3|6410.5|6414.8|6412|6415|6412.2|6413.3|6410.5|190
1613656410000|2021-02-18 13:53:30|6414|6411.2|6413.5|6410.7|6414|6411.2|6413.4|6410.6|4
1613656420000|2021-02-18 13:53:40|6413.4|6410.6|6412.6|6409.8|6413.4|6410.6|6412.4|6409.6|0
1613656430000|2021-02-18 13:53:50|6413.6|6410.8|6413.4|6410.6|6415|6412.2|6413.4|6410.6|15
1613656440000|2021-02-18 13:54:00|6413.5|6410.7|6413.5|6410.7|6414.4|6411.6|6413.4|6410.6|4
1613656450000|2021-02-18 13:54:10|6413.4|6410.6|6413.9|6411.1|6414.4|6411.6|6413.4|6410.6|35
1613656460000|2021-02-18 13:54:20|6413.4|6410.6|6412.9|6410.1|6413.4|6410.6|6412.4|6409.6|8
1613656470000|2021-02-18 13:54:30|6412.4|6409.6|6410.7|6407.9|6412.4|6409.6|6410.3|6407.5|845
1613656480000|2021-02-18 13:54:40|6410.2|6407.4|6409.7|6406.9|6410.7|6407.9|6409.2|6406.4|31
1613656490000|2021-02-18 13:54:50|6410.2|6407.4|6409.3|6406.5|6410.7|6407.9|6408.2|6405.4|142
1613656500000|2021-02-18 13:55:00|6409.7|6406.9|6409.2|6406.4|6409.8|6407|6409.2|6406.4|21
1613656510000|2021-02-18 13:55:10|6408.7|6405.9|6408.2|6405.4|6409.3|6406.5|6407.2|6404.4|728
1613656520000|2021-02-18 13:55:20|6409.1|6406.3|6408.6|6405.8|6409.1|6406.3|6408.6|6405.8|8
1613656530000|2021-02-18 13:55:30|6409.1|6406.3|6411|6408.2|6411.2|6408.4|6409.1|6406.3|32
1613656540000|2021-02-18 13:55:40|6410.7|6407.9|6411.6|6408.8|6412.6|6409.8|6410.6|6407.8|10
1613656550000|2021-02-18 13:55:50|6411.1|6408.3|6410.6|6407.8|6412.1|6409.3|6410.6|6407.8|25
1613656560000|2021-02-18 13:56:00|6410.7|6407.9|6412.6|6409.8|6413.2|6410.4|6410.7|6407.9|21
1613656570000|2021-02-18 13:56:10|6413.1|6410.3|6412.8|6410|6413.2|6410.4|6411.6|6408.8|352
1613656580000|2021-02-18 13:56:20|6412.7|6409.9|6411.8|6409|6412.7|6409.9|6411.3|6408.5|2
1613656590000|2021-02-18 13:56:30|6411.7|6408.9|6408.6|6405.8|6412.2|6409.4|6408.1|6405.3|114
1613656600000|2021-02-18 13:56:40|6409|6406.2|6406.6|6403.8|6409|6406.2|6406.6|6403.8|26
1613656610000|2021-02-18 13:56:50|6406.2|6403.4|6408.1|6405.3|6408.1|6405.3|6406.1|6403.3|37
1613656620000|2021-02-18 13:57:00|6408.6|6405.8|6408.1|6405.3|6408.6|6405.8|6407.6|6404.8|38
1613656630000|2021-02-18 13:57:10|6408|6405.2|6408.6|6405.8|6408.6|6405.8|6407.6|6404.8|41
1613656640000|2021-02-18 13:57:20|6408.2|6405.4|6406|6403.2|6408.2|6405.4|6405.6|6402.8|82
1613656650000|2021-02-18 13:57:30|6405.6|6402.8|6404.2|6401.4|6405.6|6402.8|6404.2|6401.4|51
1613656660000|2021-02-18 13:57:40|6404.1|6401.3|6405.1|6402.3|6405.2|6402.4|6403.6|6400.8|615
1613656670000|2021-02-18 13:57:50|6404.6|6401.8|6403.7|6400.9|6404.6|6401.8|6403.6|6400.8|67
1613656680000|2021-02-18 13:58:00|6403.6|6400.8|6403.7|6400.9|6404.2|6401.4|6402.7|6399.9|57
1613656690000|2021-02-18 13:58:10|6403.6|6400.8|6405.6|6402.8|6406.6|6403.8|6403.6|6400.8|26
1613656700000|2021-02-18 13:58:20|6406.1|6403.3|6405.1|6402.3|6406.1|6403.3|6404.6|6401.8|14
1613656710000|2021-02-18 13:58:30|6404.9|6402.1|6405.7|6402.9|6405.8|6403|6404.6|6401.8|54
1613656720000|2021-02-18 13:58:40|6405.6|6402.8|6405.7|6402.9|6406.6|6403.8|6405.6|6402.8|36
1613656730000|2021-02-18 13:58:50|6405.2|6402.4|6405.7|6402.9|6406.6|6403.8|6405.2|6402.4|7
1613656740000|2021-02-18 13:59:00|6406.1|6403.3|6405.7|6402.9|6406.1|6403.3|6404.2|6401.4|49
1613656750000|2021-02-18 13:59:10|6405.6|6402.8|6405.7|6402.9|6406.2|6403.4|6405.6|6402.8|12
1613656760000|2021-02-18 13:59:20|6405.6|6402.8|6405.7|6402.9|6405.7|6402.9|6405.1|6402.3|3
1613656770000|2021-02-18 13:59:30|6405.6|6402.8|6406.2|6403.4|6406.2|6403.4|6404.9|6402.1|46
1613656780000|2021-02-18 13:59:40|6405.9|6403.1|6407.1|6404.3|6407.9|6405.1|6405.9|6403.1|26
1613656790000|2021-02-18 13:59:50|6407.2|6404.4|6404.9|6402.1|6408.6|6405.8|6404.9|6402.1|56
1613656800000|2021-02-18 14:00:00|6404.6|6401.8|6404.2|6401.4|6406.2|6403.4|6404.1|6401.3|68
1613656810000|2021-02-18 14:00:10|6404.1|6401.3|6401.6|6398.8|6404.1|6401.3|6398.9|6396.1|184
1613656820000|2021-02-18 14:00:20|6401.2|6398.4|6398.6|6395.8|6401.2|6398.4|6397.6|6394.8|156
1613656830000|2021-02-18 14:00:30|6398.8|6396|6397.8|6395|6399.2|6396.4|6396.9|6394.1|52
1613656840000|2021-02-18 14:00:40|6398.2|6395.4|6399.2|6396.4|6399.7|6396.9|6397.8|6395|75
1613656850000|2021-02-18 14:00:50|6398.9|6396.1|6398.3|6395.5|6398.9|6396.1|6394.6|6391.8|650
1613656860000|2021-02-18 14:01:00|6398.2|6395.4|6396.1|6393.3|6398.2|6395.4|6393.7|6390.9|207
1613656870000|2021-02-18 14:01:10|6395.7|6392.9|6393.7|6390.9|6398.6|6392.9|6392.1|6388.6|183
1613656880000|2021-02-18 14:01:20|6392.6|6389.8|6395.6|6392.8|6396.2|6393.4|6392.3|6389.5|51
1613656890000|2021-02-18 14:01:30|6395.7|6392.9|6398.7|6395.9|6398.9|6396.1|6395.2|6392.4|45
1613656900000|2021-02-18 14:01:40|6398.2|6395.4|6399.7|6396.9|6400.2|6397.4|6397.6|6394.8|50
1613656910000|2021-02-18 14:01:50|6399.6|6396.8|6398.8|6396|6399.8|6397|6398.6|6395.8|64
1613656920000|2021-02-18 14:02:00|6398.9|6396.1|6398.8|6396|6399.8|6397|6395.2|6392.4|132
1613656930000|2021-02-18 14:02:10|6398.7|6395.9|6396.7|6393.9|6398.7|6395.9|6396.2|6393.4|56
1613656940000|2021-02-18 14:02:20|6396.2|6393.4|6396.7|6393.9|6398.2|6395.4|6396.2|6393.4|26
1613656950000|2021-02-18 14:02:30|6396.6|6393.8|6393.7|6390.9|6396.6|6393.8|6393.2|6390.4|12
1613656960000|2021-02-18 14:02:40|6393.6|6390.8|6391.7|6388.9|6393.7|6390.9|6391.6|6388.8|45
1613656970000|2021-02-18 14:02:50|6391.6|6388.8|6389.7|6386.9|6391.6|6388.8|6389.6|6386.8|37
1613656980000|2021-02-18 14:03:00|6389.6|6386.8|6386.6|6383.8|6390.1|6387.3|6386.6|6383.8|217
1613656990000|2021-02-18 14:03:10|6386.3|6383.5|6387.1|6384.3|6387.1|6384.3|6385.1|6382.3|90
1613657000000|2021-02-18 14:03:20|6387.2|6384.4|6387.2|6384.4|6390.2|6387.4|6386.7|6383.9|81
1613657010000|2021-02-18 14:03:30|6387.3|6384.5|6386.2|6383.4|6388.2|6385.4|6385.7|6382.9|44
1613657020000|2021-02-18 14:03:40|6386.6|6383.8|6386.7|6383.9|6389.2|6386.4|6386.6|6383.8|76
1613657030000|2021-02-18 14:03:50|6386.6|6383.8|6389.7|6386.9|6389.7|6386.9|6386.6|6383.8|11
1613657040000|2021-02-18 14:04:00|6389.2|6386.4|6392.1|6389.3|6392.1|6389.3|6388.6|6385.8|52
1613657050000|2021-02-18 14:04:10|6391.7|6388.9|6392.7|6389.9|6393.2|6390.4|6391.7|6388.9|26
1613657060000|2021-02-18 14:04:20|6392.6|6389.8|6393.7|6390.9|6393.7|6390.9|6392.2|6389.4|52
1613657070000|2021-02-18 14:04:30|6393.6|6390.8|6392.2|6389.4|6393.7|6390.9|6391.7|6388.9|62
1613657080000|2021-02-18 14:04:40|6392.4|6389.6|6392.1|6389.3|6393.6|6390.8|6390.2|6387.4|175
1613657090000|2021-02-18 14:04:50|6392.2|6389.4|6393.2|6390.4|6393.2|6390.4|6391.6|6388.8|15
1613657100000|2021-02-18 14:05:00|6393.3|6390.5|6394.7|6391.9|6395.2|6392.4|6393.1|6390.3|53
1613657110000|2021-02-18 14:05:10|6394.2|6391.4|6392.1|6389.3|6394.7|6391.9|6391.6|6388.8|18
1613657120000|2021-02-18 14:05:20|6392.2|6389.4|6393.1|6390.3|6393.2|6390.4|6391.6|6388.8|7
1613657130000|2021-02-18 14:05:30|6393.2|6390.4|6395.7|6392.9|6395.7|6392.9|6393.1|6390.3|36
1613657140000|2021-02-18 14:05:40|6395.2|6392.4|6396.7|6393.9|6397.6|6394.8|6395.2|6392.4|22
1613657150000|2021-02-18 14:05:50|6396.6|6393.8|6400.2|6397.4|6400.2|6397.4|6396.1|6393.3|79
1613657160000|2021-02-18 14:06:00|6400.4|6397.6|6398.2|6395.4|6400.9|6398.1|6398.2|6395.4|68
1613657170000|2021-02-18 14:06:10|6398.3|6395.5|6398.1|6395.3|6399.2|6396.4|6397.7|6394.9|14
1613657180000|2021-02-18 14:06:20|6398.2|6395.4|6400.2|6397.4|6400.2|6397.4|6397.2|6394.4|66
1613657190000|2021-02-18 14:06:30|6400|6397.2|6400|6397.2|6400.2|6397.4|6399.2|6396.4|60
1613657200000|2021-02-18 14:06:40|6399.5|6396.7|6400.8|6398|6401.3|6398.5|6399.2|6396.4|88
1613657210000|2021-02-18 14:06:50|6401.3|6398.5|6402.4|6399.6|6402.8|6400|6401.3|6398.5|25
1613657220000|2021-02-18 14:07:00|6402.8|6400|6403.4|6400.6|6403.4|6400.6|6400.8|6398|36
1613657230000|2021-02-18 14:07:10|6404.3|6401.5|6403.3|6400.5|6404.4|6401.6|6402.2|6399.4|36
1613657240000|2021-02-18 14:07:20|6403.4|6400.6|6403.4|6400.6|6404.3|6401.5|6403.2|6400.4|93
1613657250000|2021-02-18 14:07:30|6403.8|6401|6403.9|6401.1|6404.2|6401.4|6402.8|6400|40
1613657260000|2021-02-18 14:07:40|6404.3|6401.5|6403.4|6400.6|6404.3|6401.5|6401.9|6399.1|30
1613657270000|2021-02-18 14:07:50|6403.3|6400.5|6405.8|6403|6405.8|6403|6403.3|6400.5|22
1613657280000|2021-02-18 14:08:00|6405.5|6402.7|6407.9|6405.1|6407.9|6405.1|6405.2|6402.4|33
1613657290000|2021-02-18 14:08:10|6408.3|6405.5|6408.3|6405.5|6410.4|6407.6|6407.8|6405|136
1613657300000|2021-02-18 14:08:20|6408.4|6405.6|6409.4|6406.6|6409.4|6406.6|6407.4|6404.6|61
1613657310000|2021-02-18 14:08:30|6409.5|6406.7|6410.3|6407.5|6410.4|6407.6|6408.8|6406|13
1613657320000|2021-02-18 14:08:40|6410.4|6407.6|6409.8|6407|6410.4|6407.6|6409.3|6406.5|48
1613657330000|2021-02-18 14:08:50|6409.9|6407.1|6407.4|6404.6|6409.9|6407.1|6406.8|6404|38
1613657340000|2021-02-18 14:09:00|6407.8|6405|6406.2|6403.4|6408.9|6406.1|6406.2|6403.4|51
1613657350000|2021-02-18 14:09:10|6406.3|6403.5|6407.3|6404.5|6407.9|6405.1|6406.2|6403.4|22
1613657360000|2021-02-18 14:09:20|6407.2|6404.4|6407.2|6404.4|6408.2|6405.4|6406.8|6404|42
1613657370000|2021-02-18 14:09:30|6407.3|6404.5|6406.3|6403.5|6407.3|6404.5|6405.4|6402.6|21
1613657380000|2021-02-18 14:09:40|6406.2|6403.4|6408|6405.2|6409.6|6406.8|6405.8|6403|2374
1613657390000|2021-02-18 14:09:50|6408.1|6405.3|6409.5|6406.7|6410|6407.2|6408.1|6405.3|61
1613657400000|2021-02-18 14:10:00|6409.6|6406.8|6410.2|6407.4|6411.2|6408.4|6408.2|6405.4|757
1613657410000|2021-02-18 14:10:10|6410.6|6407.8|6413.2|6410.4|6413.2|6410.4|6410.6|6407.8|71
1613657420000|2021-02-18 14:10:20|6413.6|6410.8|6416.8|6414|6417.6|6414.8|6413.6|6410.8|394
1613657430000|2021-02-18 14:10:30|6416.7|6413.9|6415.2|6412.4|6416.8|6414|6415.2|6412.4|66
1613657440000|2021-02-18 14:10:40|6415.6|6412.8|6411.2|6408.4|6416.2|6413.4|6411.2|6408.4|135
1613657450000|2021-02-18 14:10:50|6411.3|6408.5|6412.8|6410|6414.7|6411.9|6411.2|6408.4|106
1613657460000|2021-02-18 14:11:00|6413.2|6410.4|6412.7|6409.9|6413.8|6411|6412.7|6409.9|29
1613657470000|2021-02-18 14:11:10|6412.6|6409.8|6408.7|6405.9|6412.8|6410|6408.6|6405.8|47
1613657480000|2021-02-18 14:11:20|6409.2|6406.4|6408.7|6405.9|6409.8|6407|6407.3|6404.5|120
1613657490000|2021-02-18 14:11:30|6408.8|6406|6408.6|6405.8|6409|6406.2|6408|6405.2|25
1613657500000|2021-02-18 14:11:40|6408.1|6405.3|6408.3|6405.5|6408.8|6406|6407|6404.2|88
1613657510000|2021-02-18 14:11:50|6408.7|6405.9|6407.6|6404.8|6408.7|6405.9|6406.8|6404|36
1613657520000|2021-02-18 14:12:00|6406.8|6404|6403.7|6400.9|6407.2|6404.4|6403.7|6400.9|462
1613657530000|2021-02-18 14:12:10|6403.6|6400.8|6404.2|6401.4|6405.6|6402.8|6403.6|6400.8|27
1613657540000|2021-02-18 14:12:20|6404.1|6401.3|6404.2|6401.4|6405.1|6402.3|6403.7|6400.9|18
1613657550000|2021-02-18 14:12:30|6404.6|6401.8|6405.7|6402.9|6405.7|6402.9|6404.6|6401.8|53
1613657560000|2021-02-18 14:12:40|6405.4|6402.6|6404.6|6401.8|6405.4|6402.6|6403.6|6400.8|36
1613657570000|2021-02-18 14:12:50|6404.1|6401.3|6406.3|6403.5|6407.2|6404.4|6404.1|6401.3|55
1613657580000|2021-02-18 14:13:00|6406.2|6403.4|6405.2|6402.4|6406.8|6404|6405.2|6402.4|16
1613657590000|2021-02-18 14:13:10|6404.7|6401.9|6402.7|6399.9|6404.7|6401.9|6402.7|6399.9|18
1613657600000|2021-02-18 14:13:20|6403.2|6400.4|6404.3|6401.5|6404.3|6401.5|6401.8|6399|30
1613657610000|2021-02-18 14:13:30|6404.2|6401.4|6403.8|6401|6405.2|6402.4|6402.8|6400|27
1613657620000|2021-02-18 14:13:40|6403.7|6400.9|6404.7|6401.9|6405.2|6402.4|6403.5|6400.7|6
1613657630000|2021-02-18 14:13:50|6404.8|6402|6406.7|6403.9|6406.8|6404|6404.7|6401.9|36
1613657640000|2021-02-18 14:14:00|6406.8|6404|6409.8|6407|6410.3|6407.5|6406.3|6403.5|60
1613657650000|2021-02-18 14:14:10|6409.3|6406.5|6408.2|6405.4|6409.3|6406.5|6407.8|6405|105
1613657660000|2021-02-18 14:14:20|6408.3|6405.5|6407.5|6404.7|6408.8|6406|6406.8|6404|31
1613657670000|2021-02-18 14:14:30|6407.8|6405|6409.3|6406.5|6409.3|6406.5|6407.3|6404.5|6
1613657680000|2021-02-18 14:14:40|6409.2|6406.4|6408.8|6406|6409.2|6406.4|6408.5|6405.7|1
1613657690000|2021-02-18 14:14:50|6408.7|6405.9|6409.6|6406.8|6409.7|6406.9|6408.3|6405.5|4
1613657700000|2021-02-18 14:15:00|6408.8|6406|6408.8|6406|6411.8|6409|6408.7|6405.9|50
1613657710000|2021-02-18 14:15:10|6408.3|6405.5|6411.7|6408.9|6411.7|6408.9|6408.3|6405.5|38
1613657720000|2021-02-18 14:15:20|6411.8|6409|6413.9|6411.1|6415.8|6413|6411.8|6409|178
1613657730000|2021-02-18 14:15:30|6414.2|6411.4|6411.8|6409|6415.8|6413|6411.7|6408.9|129
1613657740000|2021-02-18 14:15:40|6412.3|6409.5|6413.7|6410.9|6413.7|6410.9|6411.3|6408.5|19
1613657750000|2021-02-18 14:15:50|6412.7|6409.9|6411.3|6408.5|6412.8|6410|6410.8|6408|39
1613657760000|2021-02-18 14:16:00|6411.4|6408.6|6411.8|6409|6412.8|6410|6411.4|6408.6|49
1613657770000|2021-02-18 14:16:10|6411.7|6408.9|6407.2|6404.4|6411.7|6408.9|6406.7|6403.9|276
1613657780000|2021-02-18 14:16:20|6406.8|6404|6408.3|6405.5|6408.8|6406|6406.7|6403.9|19
1613657790000|2021-02-18 14:16:30|6408.4|6405.6|6410.6|6407.8|6411.1|6408.3|6407.9|6405.1|2335
1613657800000|2021-02-18 14:16:40|6410.4|6407.6|6411.7|6408.9|6413.1|6410.3|6410.1|6407.3|515
1613657810000|2021-02-18 14:16:50|6411.9|6409.1|6413.1|6410.3|6413.1|6410.3|6409.9|6407.1|324
1613657820000|2021-02-18 14:17:00|6412.9|6410.1|6413.4|6410.6|6413.7|6410.9|6411.6|6408.8|33
1613657830000|2021-02-18 14:17:10|6413.1|6410.3|6411.9|6409.1|6413.4|6410.6|6411.9|6409.1|55
1613657840000|2021-02-18 14:17:20|6411.4|6408.6|6412.6|6409.8|6413.1|6410.3|6411.4|6408.6|62
1613657850000|2021-02-18 14:17:30|6412.7|6409.9|6412.6|6409.8|6413.1|6410.3|6411.8|6409|16
1613657860000|2021-02-18 14:17:40|6412.4|6409.6|6412.6|6409.8|6412.6|6409.8|6412.4|6409.6|3
1613657870000|2021-02-18 14:17:50|6412.9|6410.1|6413.1|6410.3|6413.4|6410.6|6412.4|6409.6|18
1613657880000|2021-02-18 14:18:00|6412.4|6409.6|6411.2|6408.4|6412.6|6409.8|6409.9|6407.1|58
1613657890000|2021-02-18 14:18:10|6411.6|6408.8|6414.1|6411.3|6414.1|6411.3|6411.6|6408.8|4
1613657900000|2021-02-18 14:18:20|6413.1|6410.3|6413.4|6410.6|6414.1|6411.3|6412.4|6409.6|47
1613657910000|2021-02-18 14:18:30|6413.1|6410.3|6412.4|6409.6|6415.1|6412.3|6411.1|6408.3|46
1613657920000|2021-02-18 14:18:40|6412.1|6409.3|6410.9|6408.1|6412.1|6409.3|6410.6|6407.8|8
1613657930000|2021-02-18 14:18:50|6411.4|6408.6|6411.9|6409.1|6411.9|6409.1|6410.9|6408.1|21
1613657940000|2021-02-18 14:19:00|6411.7|6408.9|6410.1|6407.3|6411.7|6408.9|6410.1|6407.3|21
1613657950000|2021-02-18 14:19:10|6410.6|6407.8|6411.1|6408.3|6411.1|6408.3|6410.1|6407.3|7
1613657960000|2021-02-18 14:19:20|6411.3|6408.5|6411.9|6409.1|6412.1|6409.3|6411.3|6408.5|23
1613657970000|2021-02-18 14:19:30|6412.1|6409.3|6411.1|6408.3|6412.6|6409.8|6411.1|6408.3|39
1613657980000|2021-02-18 14:19:40|6411.4|6408.6|6411.4|6408.6|6411.4|6408.6|6411.4|6408.6|20
1613657990000|2021-02-18 14:19:50|6411.6|6408.8|6410.4|6407.6|6412.1|6409.3|6409.9|6407.1|40
1613658000000|2021-02-18 14:20:00|6410.6|6407.8|6408.1|6405.3|6410.6|6407.8|6408.1|6405.3|63
1613658010000|2021-02-18 14:20:10|6407.8|6405|6410.1|6407.3|6410.6|6407.8|6407.8|6405|76
1613658020000|2021-02-18 14:20:20|6409.9|6407.1|6406.9|6404.1|6409.9|6407.1|6406.4|6403.6|228
1613658030000|2021-02-18 14:20:30|6406.8|6404|6408.1|6405.3|6408.1|6405.3|6406.8|6404|18
1613658040000|2021-02-18 14:20:40|6408.9|6406.1|6406.3|6403.5|6408.9|6406.1|6406.3|6403.5|38
1613658050000|2021-02-18 14:20:50|6405.8|6403|6403.3|6400.5|6406.3|6403.5|6402.6|6399.8|293
1613658060000|2021-02-18 14:21:00|6402.8|6400|6403.7|6400.9|6404.7|6401.9|6402.7|6399.9|108
1613658070000|2021-02-18 14:21:10|6403.8|6401|6404.7|6401.9|6405.7|6402.9|6402.9|6400.1|161
1613658080000|2021-02-18 14:21:20|6404.6|6401.8|6405.8|6403|6405.8|6403|6404.6|6401.8|43
1613658090000|2021-02-18 14:21:30|6406.6|6403.8|6406.8|6404|6406.8|6404|6405.6|6402.8|92
1613658100000|2021-02-18 14:21:40|6407.1|6404.3|6406.8|6404|6408.7|6405.9|6406.7|6403.9|23
1613658110000|2021-02-18 14:21:50|6407.6|6404.8|6404.2|6401.4|6407.8|6405|6404.1|6401.3|61
1613658120000|2021-02-18 14:22:00|6404.1|6401.3|6403.2|6400.4|6404.1|6401.3|6403.2|6400.4|23
1613658130000|2021-02-18 14:22:10|6403.1|6400.3|6402.2|6399.4|6403.1|6400.3|6402.2|6399.4|8
1613658140000|2021-02-18 14:22:20|6402.1|6399.3|6401.2|6398.4|6403.2|6400.4|6401.2|6398.4|78
1613658150000|2021-02-18 14:22:30|6400.7|6397.9|6401.1|6398.3|6401.2|6398.4|6398.7|6395.9|53
1613658160000|2021-02-18 14:22:40|6401.2|6398.4|6400.2|6397.4|6401.7|6398.9|6400.2|6397.4|5
1613658170000|2021-02-18 14:22:50|6400.7|6397.9|6399.8|6397|6400.7|6397.9|6399.6|6396.8|27
1613658180000|2021-02-18 14:23:00|6400.6|6397.8|6400.7|6397.9|6400.7|6397.9|6399.6|6396.8|20
1613658190000|2021-02-18 14:23:10|6401.6|6398.8|6400.1|6397.3|6402.2|6399.4|6400.1|6397.3|32
1613658200000|2021-02-18 14:23:20|6400.2|6397.4|6401.1|6398.3|6401.1|6398.3|6400.1|6397.3|9
1613658210000|2021-02-18 14:23:30|6401.2|6398.4|6401.2|6398.4|6403.1|6400.3|6401.1|6398.3|15
1613658220000|2021-02-18 14:23:40|6401.1|6398.3|6401.6|6398.8|6401.6|6398.8|6401.1|6398.3|8
1613658230000|2021-02-18 14:23:50|6402.1|6399.3|6403.6|6400.8|6404.2|6401.4|6401.6|6398.8|14
1613658240000|2021-02-18 14:24:00|6403.5|6400.7|6402|6399.2|6403.5|6400.7|6401.6|6398.8|14
1613658250000|2021-02-18 14:24:10|6401.6|6398.8|6401.6|6398.8|6402.6|6399.8|6401.1|6398.3|65
1613658260000|2021-02-18 14:24:20|6402.1|6399.3|6402.6|6399.8|6403.2|6400.4|6401.6|6398.8|30
1613658270000|2021-02-18 14:24:30|6402.5|6399.7|6401.6|6398.8|6402.5|6399.7|6401.6|6398.8|11
1613658280000|2021-02-18 14:24:40|||||||||8
1613658290000|2021-02-18 14:24:50|6401.5|6398.7|6400.6|6397.8|6401.5|6398.7|6400.6|6397.8|16
1613658300000|2021-02-18 14:25:00|6400.2|6397.4|6399.2|6396.4|6402.6|6399.8|6399.2|6396.4|69
1613658310000|2021-02-18 14:25:10|6399.1|6396.3|6398.1|6395.3|6399.1|6396.3|6397.6|6394.8|37
1613658320000|2021-02-18 14:25:20|6399.1|6396.3|6398.1|6395.3|6400|6397.2|6397.1|6394.3|260
1613658330000|2021-02-18 14:25:30|6398.2|6395.4|6396.6|6393.8|6398.6|6395.8|6396.6|6393.8|15
1613658340000|2021-02-18 14:25:40|6396.7|6393.9|6397.6|6394.8|6398|6395.2|6395.7|6392.9|241
1613658350000|2021-02-18 14:25:50|6397.5|6394.7|6397|6394.2|6397.6|6394.8|6396.6|6393.8|75
1613658360000|2021-02-18 14:26:00|6397.6|6394.8|6398.8|6396|6398.8|6396|6396|6393.2|97
1613658370000|2021-02-18 14:26:10|6398.7|6395.9|6400.8|6398|6402.2|6399.4|6398.7|6395.9|40
1613658380000|2021-02-18 14:26:20|6401.6|6398.8|6401.2|6398.4|6401.6|6398.8|6400.7|6397.9|43
1613658390000|2021-02-18 14:26:30|6401.1|6398.3|6401.3|6398.5|6401.7|6398.9|6400.2|6397.4|20
1613658400000|2021-02-18 14:26:40|6401.2|6398.4|6400.2|6397.4|6401.7|6398.9|6400.2|6397.4|22
1613658410000|2021-02-18 14:26:50|6399.6|6396.8|6399.1|6396.3|6401.8|6399|6397.6|6394.8|108
1613658420000|2021-02-18 14:27:00|6399.6|6396.8|6398.6|6395.8|6400.1|6397.3|6398.1|6395.3|25
1613658430000|2021-02-18 14:27:10|6398.5|6395.7|6399.1|6396.3|6400.1|6397.3|6398.5|6395.7|19
1613658440000|2021-02-18 14:27:20|6399|6396.2|6397.6|6394.8|6399.1|6396.3|6397.6|6394.8|41
1613658450000|2021-02-18 14:27:30|6397.4|6394.6|6397.5|6394.7|6397.6|6394.8|6395.4|6392.6|54
1613658460000|2021-02-18 14:27:40|6396.6|6393.8|6396.2|6393.4|6397.1|6394.3|6395.6|6392.8|38
1613658470000|2021-02-18 14:27:50|6396.5|6393.7|6394.5|6391.7|6396.6|6393.8|6394.4|6391.6|74
1613658480000|2021-02-18 14:28:00|6394.6|6391.8|6395.4|6392.6|6395.4|6392.6|6394.4|6391.6|12
1613658490000|2021-02-18 14:28:10|6395.6|6392.8|6396|6393.2|6396.6|6393.8|6395.6|6392.8|93
1613658500000|2021-02-18 14:28:20|6395.6|6392.8|6396.6|6393.8|6397.1|6394.3|6395.6|6392.8|13
1613658510000|2021-02-18 14:28:30|6397|6394.2|6396.1|6393.3|6397|6394.2|6395.6|6392.8|4
1613658520000|2021-02-18 14:28:40|6395.6|6392.8|6397.6|6394.8|6397.6|6394.8|6395.6|6392.8|68
1613658530000|2021-02-18 14:28:50|6398.1|6395.3|6397.5|6394.7|6398.6|6395.8|6397.5|6394.7|16
1613658540000|2021-02-18 14:29:00|6397.4|6394.6|6399.6|6396.8|6399.6|6396.8|6397|6394.2|178
1613658550000|2021-02-18 14:29:10|6399.2|6396.4|6400.3|6397.5|6401.2|6398.4|6398.2|6395.4|37
1613658560000|2021-02-18 14:29:20|6400.7|6397.9|6398.7|6395.9|6400.8|6398|6398.3|6395.5|16
1613658570000|2021-02-18 14:29:30|6398.3|6395.5|6401.6|6398.8|6401.6|6398.8|6398.2|6395.4|58
1613658580000|2021-02-18 14:29:40|6400.8|6398|6401.3|6398.5|6401.3|6398.5|6400.2|6397.4|11
1613658590000|2021-02-18 14:29:50|6401.2|6398.4|6399.7|6396.9|6401.2|6398.4|6398.7|6395.9|135
1613658600000|2021-02-18 14:30:00|6399.8|6397|6398.2|6395.4|6399.8|6397|6397.6|6394.8|100
1613658610000|2021-02-18 14:30:10|6397.8|6395|6396.7|6393.9|6397.8|6395|6394.6|6391.8|31
1613658620000|2021-02-18 14:30:20|6396.8|6394|6397.2|6394.4|6397.8|6395|6395.2|6392.4|17
1613658630000|2021-02-18 14:30:30|6396.7|6393.9|6396.8|6394|6396.8|6394|6395.7|6392.9|29
1613658640000|2021-02-18 14:30:40|6396.7|6393.9|6398.6|6395.8|6399.2|6396.4|6395.7|6392.9|10
1613658650000|2021-02-18 14:30:50|6398.7|6395.9|6397.7|6394.9|6398.7|6395.9|6395.9|6393.1|6
1613658660000|2021-02-18 14:31:00|6397.3|6394.5|6392.8|6390|6397.3|6394.5|6392.2|6389.4|74
1613658670000|2021-02-18 14:31:10|6393.2|6390.4|6390.2|6387.4|6393.2|6390.4|6389.7|6386.9|27
1613658680000|2021-02-18 14:31:20|6389.7|6386.9|6392|6389.2|6392.2|6389.4|6389.7|6386.9|44
1613658690000|2021-02-18 14:31:30|6391.6|6388.8|6391.8|6389|6392.6|6389.8|6389.7|6386.9|69
1613658700000|2021-02-18 14:31:40|6392.1|6389.3|6392.2|6389.4|6393.2|6390.4|6391.6|6388.8|32
1613658710000|2021-02-18 14:31:50|6392.7|6389.9|6389.6|6386.8|6392.7|6389.9|6389.6|6386.8|24
1613658720000|2021-02-18 14:32:00|6389.8|6387|6389.8|6387|6389.8|6387|6387.6|6384.8|67
1613658730000|2021-02-18 14:32:10|6390.2|6387.4|6389.7|6386.9|6392.2|6389.4|6389.7|6386.9|75
1613658740000|2021-02-18 14:32:20|6389.6|6386.8|6390.2|6387.4|6390.2|6387.4|6388.3|6385.5|25
1613658750000|2021-02-18 14:32:30|6390.3|6387.5|6390.2|6387.4|6391.7|6388.9|6388.6|6385.8|56
1613658760000|2021-02-18 14:32:40|6390.6|6387.8|6393.2|6390.4|6394.1|6391.3|6390.1|6387.3|30
1613658770000|2021-02-18 14:32:50|6393.1|6390.3|6391.7|6388.9|6394.7|6391.9|6391.6|6388.8|175
1613658780000|2021-02-18 14:33:00|6391.6|6388.8|6392.6|6389.8|6393.7|6390.9|6390.6|6387.8|89
1613658790000|2021-02-18 14:33:10|6392.7|6389.9|6393.7|6390.9|6393.7|6390.9|6390.6|6387.8|43
1613658800000|2021-02-18 14:33:20|6393.2|6390.4|6393.2|6390.4|6393.7|6390.9|6391.6|6388.8|2
1613658810000|2021-02-18 14:33:30|6393.1|6390.3|6393.2|6390.4|6393.2|6390.4|6392.1|6389.3|35
1613658820000|2021-02-18 14:33:40|6393.1|6390.3|6393.8|6391|6394.6|6391.8|6393.1|6390.3|84
1613658830000|2021-02-18 14:33:50|6393.7|6390.9|6392.2|6389.4|6394.2|6391.4|6392.2|6389.4|10
1613658840000|2021-02-18 14:34:00|6391.7|6388.9|6391.7|6388.9|6392.2|6389.4|6391.6|6388.8|26
1613658850000|2021-02-18 14:34:10|6391.8|6389|6389.2|6386.4|6392.2|6389.4|6389.1|6386.3|9
1613658860000|2021-02-18 14:34:20|6389.1|6386.3|6388.2|6385.4|6389.1|6386.3|6386.6|6383.8|46
1613658870000|2021-02-18 14:34:30|6388.1|6385.3|6386.8|6384|6388.1|6385.3|6386.6|6383.8|36
1613658880000|2021-02-18 14:34:40|6387.2|6384.4|6393.8|6391|6393.8|6391|6386.8|6384|1211
1613658890000|2021-02-18 14:34:50|6394.4|6391.6|6398.3|6395.5|6399.4|6396.6|6394.4|6391.6|43
1613658900000|2021-02-18 14:35:00|6397.8|6395|6397.9|6395.1|6398.9|6396.1|6395.3|6392.5|46
1613658910000|2021-02-18 14:35:10|6398.8|6396|6400.8|6398|6400.8|6398|6398.8|6396|54
1613658920000|2021-02-18 14:35:20|6401|6398.2|6400.4|6397.6|6401.8|6399|6399.3|6396.5|79
1613658930000|2021-02-18 14:35:30|6400.8|6398|6400.9|6398.1|6401.4|6398.6|6400.3|6397.5|23
1613658940000|2021-02-18 14:35:40|6401|6398.2|6398.8|6396|6401.2|6398.4|6398.3|6395.5|69
1613658950000|2021-02-18 14:35:50|6398.9|6396.1|6401.4|6398.6|6401.8|6399|6398.9|6396.1|266
1613658960000|2021-02-18 14:36:00|6401.8|6399|6400.9|6398.1|6401.8|6399|6400.8|6398|53
1613658970000|2021-02-18 14:36:10|6401.4|6398.6|6402.4|6399.6|6402.4|6399.6|6400.8|6398|32
1613658980000|2021-02-18 14:36:20|6402.8|6400|6402.8|6400|6402.8|6400|6402.4|6399.6|11
1613658990000|2021-02-18 14:36:30|6403|6400.2|6401|6398.2|6403.3|6400.5|6400.9|6398.1|116
1613659000000|2021-02-18 14:36:40|6401.4|6398.6|6402.9|6400.1|6403|6400.2|6401.4|6398.6|21
1613659010000|2021-02-18 14:36:50|6402.8|6400|6400.4|6397.6|6403|6400.2|6399.4|6396.6|38
1613659020000|2021-02-18 14:37:00|6400.3|6397.5|6392.8|6390|6400.4|6397.6|6392.8|6390|59
1613659030000|2021-02-18 14:37:10|6393.3|6390.5|6395.4|6392.6|6396.8|6394|6393.3|6390.5|40
1613659040000|2021-02-18 14:37:20|6395.8|6393|6396.3|6393.5|6396.3|6393.5|6394.8|6392|19
1613659050000|2021-02-18 14:37:30|6395.8|6393|6397.9|6395.1|6398.3|6395.5|6395.8|6393|42
1613659060000|2021-02-18 14:37:40|6397.8|6395|6397.8|6395|6398.8|6396|6397.3|6394.5|31
1613659070000|2021-02-18 14:37:50|6398.3|6395.5|6397.4|6394.6|6398.8|6396|6396.9|6394.1|79
1613659080000|2021-02-18 14:38:00|6397.2|6394.4|6394.9|6392.1|6397.3|6394.5|6394.3|6391.5|29
1613659090000|2021-02-18 14:38:10|6395.3|6392.5|6395.3|6392.5|6395.8|6393|6394.7|6391.9|65
1613659100000|2021-02-18 14:38:20|6394.8|6392|6396.9|6394.1|6397.3|6394.5|6394.8|6392|11
1613659110000|2021-02-18 14:38:30|6397.3|6394.5|6395.8|6393|6397.3|6394.5|6395|6392.2|57
1613659120000|2021-02-18 14:38:40|6395.9|6393.1|6393.8|6391|6396.4|6393.6|6393.8|6391|38
1613659130000|2021-02-18 14:38:50|6394.5|6391.7|6393.3|6390.5|6394.8|6392|6391.9|6389.1|333
1613659140000|2021-02-18 14:39:00|6393.4|6390.6|6389.8|6387|6393.4|6390.6|6389.8|6387|661
1613659150000|2021-02-18 14:39:10|6388.9|6386.1|6388.9|6386.1|6390.7|6387.9|6388.8|6386|20
1613659160000|2021-02-18 14:39:20|6388.8|6386|6386.8|6384|6388.8|6386|6386.7|6383.9|183
1613659170000|2021-02-18 14:39:30|6386.7|6383.9|6386.8|6384|6387.8|6385|6386.6|6383.8|1219
1613659180000|2021-02-18 14:39:40|6386.7|6383.9|6383.7|6380.9|6386.8|6384|6383.7|6380.9|62
1613659190000|2021-02-18 14:39:50|6383.8|6381|6383.8|6381|6384.8|6382|6383.7|6380.9|43
1613659200000|2021-02-18 14:40:00|6383|6380.2|6381.2|6378.4|6383.8|6381|6381.2|6378.4|126
1613659210000|2021-02-18 14:40:10|6380.8|6378|6378.8|6376|6381.3|6378.5|6378.8|6376|291
1613659220000|2021-02-18 14:40:20|6378.3|6375.5|6379.8|6377|6380.7|6377.9|6376.8|6374|107
1613659230000|2021-02-18 14:40:30|6380.2|6377.4|6379.8|6377|6380.3|6377.5|6378.7|6375.9|27
1613659240000|2021-02-18 14:40:40|6380.7|6377.9|6379.6|6376.8|6380.7|6377.9|6378.7|6375.9|68
1613659250000|2021-02-18 14:40:50|6379.2|6376.4|6377.1|6374.3|6379.2|6376.4|6376.8|6374|100
1613659260000|2021-02-18 14:41:00|6377.2|6374.4|6379.6|6376.8|6380.2|6377.4|6375.8|6373|250
1613659270000|2021-02-18 14:41:10|6379.7|6376.9|6379.7|6376.9|6381.8|6379|6379.1|6376.3|56
1613659280000|2021-02-18 14:41:20|6379.8|6377|6379.7|6376.9|6382.2|6379.4|6379.2|6376.4|21
1613659290000|2021-02-18 14:41:30|6379.6|6376.8|6381.2|6378.4|6381.2|6378.4|6378.6|6375.8|44
1613659300000|2021-02-18 14:41:40|6380.6|6377.8|6378.7|6375.9|6380.7|6377.9|6378.6|6375.8|54
1613659310000|2021-02-18 14:41:50|6378.6|6375.8|6378.7|6375.9|6378.7|6375.9|6377.2|6374.4|42
1613659320000|2021-02-18 14:42:00|6378.8|6376|6378.7|6375.9|6380.8|6378|6377.8|6375|315
1613659330000|2021-02-18 14:42:10|6378.8|6376|6377.8|6375|6380.2|6377.4|6377.7|6374.9|14
1613659340000|2021-02-18 14:42:20|6377.7|6374.9|6378.7|6375.9|6380.2|6377.4|6377.6|6374.8|99
1613659350000|2021-02-18 14:42:30|6378.3|6375.5|6378.2|6375.4|6378.8|6376|6378.2|6375.4|22
1613659360000|2021-02-18 14:42:40|6377.8|6375|6377.3|6374.5|6378.3|6375.5|6377.2|6374.4|17
1613659370000|2021-02-18 14:42:50|6377.2|6374.4|6372.8|6370|6377.2|6374.4|6372.6|6369.8|176
1613659380000|2021-02-18 14:43:00|6373.6|6370.8|6376.2|6373.4|6376.2|6373.4|6372.6|6369.8|32
1613659390000|2021-02-18 14:43:10|6376.8|6374|6381.7|6378.9|6382.2|6379.4|6376.2|6373.4|44
1613659400000|2021-02-18 14:43:20|6381.8|6379|6382.7|6379.9|6383.3|6380.5|6380.2|6377.4|8
1613659410000|2021-02-18 14:43:30|6382.6|6379.8|6382.1|6379.3|6382.8|6380|6380.7|6377.9|22
1613659420000|2021-02-18 14:43:40|6382.2|6379.4|6381.6|6378.8|6383.7|6380.9|6381.2|6378.4|9
1613659430000|2021-02-18 14:43:50|6380.7|6377.9|6380.2|6377.4|6381.7|6378.9|6379.7|6376.9|22
1613659440000|2021-02-18 14:44:00|6380.1|6377.3|6380.8|6378|6380.8|6378|6378.8|6376|105
1613659450000|2021-02-18 14:44:10|6380.7|6377.9|6382.8|6380|6382.8|6380|6378.8|6376|64
1613659460000|2021-02-18 14:44:20|6382.7|6379.9|6383.6|6380.8|6383.8|6381|6382.2|6379.4|12
1613659470000|2021-02-18 14:44:30|6383.7|6380.9|6384.8|6382|6384.8|6382|6383.2|6380.4|14
1613659480000|2021-02-18 14:44:40|6384.7|6381.9|6383.6|6380.8|6386.8|6384|6383.6|6380.8|102
1613659490000|2021-02-18 14:44:50|6383.2|6380.4|6379.2|6376.4|6383.2|6380.4|6379.2|6376.4|105
1613659500000|2021-02-18 14:45:00|6378.7|6375.9|6378.2|6375.4|6378.8|6376|6376.9|6374.1|36
1613659510000|2021-02-18 14:45:10|6378.3|6375.5|6377.2|6374.4|6378.7|6375.9|6376.6|6373.8|38
1613659520000|2021-02-18 14:45:20|6376.8|6374|6376.9|6374.1|6377.7|6374.9|6375.7|6372.9|64
1613659530000|2021-02-18 14:45:30|6376.6|6373.8|6376.2|6373.4|6376.7|6373.9|6375.2|6372.4|29
1613659540000|2021-02-18 14:45:40|6376.1|6373.3|6379.1|6376.3|6379.6|6376.8|6375.6|6372.8|36
1613659550000|2021-02-18 14:45:50|6379.2|6376.4|6377.8|6375|6380.2|6377.4|6376.7|6373.9|18
1613659560000|2021-02-18 14:46:00|6378.2|6375.4|6380.2|6377.4|6380.6|6377.8|6376.6|6373.8|32
1613659570000|2021-02-18 14:46:10|6379.9|6377.1|6384.6|6381.8|6384.6|6381.8|6379.6|6376.8|59
1613659580000|2021-02-18 14:46:20|6384.2|6381.4|6386.2|6383.4|6387.2|6384.4|6384.2|6381.4|44
1613659590000|2021-02-18 14:46:30|6385.7|6382.9|6383.7|6380.9|6385.8|6383|6381.9|6379.1|23
1613659600000|2021-02-18 14:46:40|6383.5|6380.7|6382.5|6379.7|6383.5|6380.7|6381.5|6378.7|17
1613659610000|2021-02-18 14:46:50|6382.7|6379.9|6382.2|6379.4|6384.5|6381.7|6381.5|6378.7|29
1613659620000|2021-02-18 14:47:00|6382|6379.2|6382.5|6379.7|6383.2|6380.4|6381.5|6378.7|39
1613659630000|2021-02-18 14:47:10|6382.3|6379.5|6380|6377.2|6382.3|6379.5|6379.5|6376.7|18
1613659640000|2021-02-18 14:47:20|6379.9|6377.1|6380.7|6377.9|6383.3|6380.5|6378|6375.2|93
1613659650000|2021-02-18 14:47:30|6380.8|6378|6381.2|6378.4|6381.8|6379|6379.5|6376.7|22
1613659660000|2021-02-18 14:47:40|6381.5|6378.7|6381.3|6378.5|6381.8|6379|6379.8|6377|73
1613659670000|2021-02-18 14:47:50|6380.8|6378|6381.7|6378.9|6382.2|6379.4|6380.8|6378|34
1613659680000|2021-02-18 14:48:00|6382.2|6379.4|6381|6378.2|6382.2|6379.4|6379.2|6376.4|52
1613659690000|2021-02-18 14:48:10|6380.8|6378|6379.2|6376.4|6381.7|6378.9|6377.5|6374.7|13
1613659700000|2021-02-18 14:48:20|6378.5|6375.7|6377.2|6374.4|6378.5|6375.7|6377|6374.2|15
1613659710000|2021-02-18 14:48:30|6377|6374.2|6380.2|6377.4|6381.2|6378.4|6376.5|6373.7|26
1613659720000|2021-02-18 14:48:40|6380.3|6377.5|6381.7|6378.9|6381.7|6378.9|6379.5|6376.7|132
1613659730000|2021-02-18 14:48:50|6381.8|6379|6382.8|6380|6383.7|6380.9|6381.5|6378.7|25
1613659740000|2021-02-18 14:49:00|6383.2|6380.4|6382.7|6379.9|6383.2|6380.4|6380.8|6378|20
1613659750000|2021-02-18 14:49:10|6382.8|6380|6383.2|6380.4|6383.7|6380.9|6382.2|6379.4|18
1613659760000|2021-02-18 14:49:20|6383|6380.2|6380.5|6377.7|6383.2|6380.4|6380.5|6377.7|24
1613659770000|2021-02-18 14:49:30|6380.2|6377.4|6379.5|6376.7|6380.2|6377.4|6378.5|6375.7|15
1613659780000|2021-02-18 14:49:40|6378.7|6375.9|6377.5|6374.7|6379.7|6376.9|6377.2|6374.4|28
1613659790000|2021-02-18 14:49:50|6377.2|6374.4|6376.5|6373.7|6378|6375.2|6376.5|6373.7|9
1613659800000|2021-02-18 14:50:00|6376|6373.2|6374.5|6371.7|6376|6373.2|6373|6370.2|80
1613659810000|2021-02-18 14:50:10|6374.7|6371.9|6375.2|6372.4|6376.2|6373.4|6374.7|6371.9|14
1613659820000|2021-02-18 14:50:20|6375|6372.2|6373.5|6370.7|6375.5|6372.7|6373.5|6370.7|18
1613659830000|2021-02-18 14:50:30|6372.9|6370.1|6373.7|6370.9|6373.7|6370.9|6370.2|6367.4|51
1613659840000|2021-02-18 14:50:40|6373.8|6371|6372.2|6369.4|6373.8|6371|6372.2|6369.4|49
1613659850000|2021-02-18 14:50:50|6371.2|6368.4|6369.7|6366.9|6371.7|6368.9|6368.2|6365.4|330
1613659860000|2021-02-18 14:51:00|6370|6367.2|6372|6369.2|6373.7|6370.9|6370|6367.2|110
1613659870000|2021-02-18 14:51:10|6372.2|6369.4|6369.7|6366.9|6372.2|6369.4|6369.5|6366.7|44
1613659880000|2021-02-18 14:51:20|6370.5|6367.7|6368.8|6366|6370.8|6368|6368.8|6366|56
1613659890000|2021-02-18 14:51:30|6369.2|6366.4|6368.7|6365.9|6369.7|6366.9|6367.8|6365|109
1613659900000|2021-02-18 14:51:40|6368.5|6365.7|6372.2|6369.4|6372.2|6369.4|6367.7|6364.9|94
1613659910000|2021-02-18 14:51:50|6372.4|6369.6|6372.3|6369.5|6372.8|6370|6371.8|6369|17
1613659920000|2021-02-18 14:52:00|6372.2|6369.4|6372.3|6369.5|6372.3|6369.5|6370.8|6368|87
1613659930000|2021-02-18 14:52:10|6372.4|6369.6|6372.8|6370|6373.5|6370.7|6372.2|6369.4|106
1613659940000|2021-02-18 14:52:20|6373.3|6370.5|6373.3|6370.5|6373.8|6371|6372.8|6370|31
1613659950000|2021-02-18 14:52:30|6373.2|6370.4|6373.8|6371|6373.8|6371|6372.8|6370|42
1613659960000|2021-02-18 14:52:40|6373.5|6370.7|6370.8|6368|6373.5|6370.7|6368.5|6365.7|356
1613659970000|2021-02-18 14:52:50|6370.9|6368.1|6371.4|6368.6|6372.2|6369.4|6370.8|6368|275
1613659980000|2021-02-18 14:53:00|6372.2|6369.4|6375.4|6372.6|6375.8|6373|6371.2|6368.4|182
1613659990000|2021-02-18 14:53:10|6375.2|6372.4|6375.2|6372.4|6375.3|6372.5|6374.8|6372|60
1613660000000|2021-02-18 14:53:20|6374.8|6372|6377.8|6375|6379.8|6377|6374.8|6372|287
1613660010000|2021-02-18 14:53:30|6377.7|6374.9|6378.8|6376|6379.7|6376.9|6376.2|6373.4|131
1613660020000|2021-02-18 14:53:40|6379.2|6376.4|6381.2|6378.4|6381.2|6378.4|6378.7|6375.9|127
1613660030000|2021-02-18 14:53:50|6380.3|6377.5|6379.8|6377|6380.8|6378|6379.8|6377|143
1613660040000|2021-02-18 14:54:00|6380.8|6378|6381.8|6379|6382.2|6379.4|6380.7|6377.9|587
1613660050000|2021-02-18 14:54:10|6382.3|6379.5|6380.3|6377.5|6382.8|6380|6380.1|6377.3|89
1613660060000|2021-02-18 14:54:20|6380.1|6377.3|6382.1|6379.3|6382.1|6379.3|6379.1|6376.3|59
1613660070000|2021-02-18 14:54:30|6381.8|6379|6381.9|6379.1|6384.8|6382|6381.8|6379|1447
1613660080000|2021-02-18 14:54:40|6382|6379.2|6378.1|6375.3|6382|6379.2|6377.4|6374.6|124
1613660090000|2021-02-18 14:54:50|6377.4|6374.6|6384.9|6382.1|6384.9|6382.1|6377.4|6374.6|423
1613660100000|2021-02-18 14:55:00|6384.8|6382|6384|6381.2|6385|6382.2|6384|6381.2|245
1613660110000|2021-02-18 14:55:10|6383.8|6381|6382.9|6380.1|6384.4|6381.6|6380|6377.2|280
1613660120000|2021-02-18 14:55:20|6382.8|6380|6384.8|6382|6385|6382.2|6382|6379.2|42
1613660130000|2021-02-18 14:55:30|6384.4|6381.6|6385.4|6382.6|6387|6384.2|6384|6381.2|65
1613660140000|2021-02-18 14:55:40|6385.5|6382.7|6384.9|6382.1|6385.5|6382.7|6384.1|6381.3|18
1613660150000|2021-02-18 14:55:50|6385|6382.2|6385.4|6382.6|6385.4|6382.6|6384.4|6381.6|31
1613660160000|2021-02-18 14:56:00|6385.5|6382.7|6384.9|6382.1|6386.4|6383.6|6384.9|6382.1|60
1613660170000|2021-02-18 14:56:10|6384.5|6381.7|6388|6385.2|6388|6385.2|6384.4|6381.6|64
1613660180000|2021-02-18 14:56:20|6387.9|6385.1|6389.9|6387.1|6391.4|6388.6|6387.9|6385.1|21
1613660190000|2021-02-18 14:56:30|6390|6387.2|6391.1|6388.3|6392|6389.2|6390|6387.2|41
1613660200000|2021-02-18 14:56:40|6390|6387.2|6390|6387.2|6391|6388.2|6389.8|6387|31
1613660210000|2021-02-18 14:56:50|6390.4|6387.6|6389.5|6386.7|6390.4|6387.6|6387.4|6384.6|21
1613660220000|2021-02-18 14:57:00|6389.1|6386.3|6387.8|6385|6389.1|6386.3|6386.8|6384|85
1613660230000|2021-02-18 14:57:10|6387.9|6385.1|6386.8|6384|6387.9|6385.1|6386.4|6383.6|37
1613660240000|2021-02-18 14:57:20|6386|6383.2|6384.4|6381.6|6386.8|6384|6384.4|6381.6|65
1613660250000|2021-02-18 14:57:30|6384|6381.2|6385.4|6382.6|6385.4|6382.6|6383.4|6380.6|57
1613660260000|2021-02-18 14:57:40|6385.3|6382.5|6384.4|6381.6|6385.4|6382.6|6383.8|6381|57
1613660270000|2021-02-18 14:57:50|6384.5|6381.7|6384|6381.2|6384.5|6381.7|6384|6381.2|52
1613660280000|2021-02-18 14:58:00|6384.4|6381.6|6384|6381.2|6384.4|6381.6|6384|6381.2|158
1613660290000|2021-02-18 14:58:10|6384.4|6381.6|6384.4|6381.6|6384.4|6381.6|6384|6381.2|28
1613660300000|2021-02-18 14:58:20|6384.5|6381.7|6384.5|6381.7|6387|6384.2|6384|6381.2|46
1613660310000|2021-02-18 14:58:30|6384.4|6381.6|6384.5|6381.7|6384.5|6381.7|6384|6381.2|33
1613660320000|2021-02-18 14:58:40|6384.4|6381.6|6384|6381.2|6384.4|6381.6|6383.4|6380.6|10
1613660330000|2021-02-18 14:58:50|6384.4|6381.6|6385.4|6382.6|6385.4|6382.6|6384.4|6381.6|37
1613660340000|2021-02-18 14:59:00|6385.8|6383|6385.4|6382.6|6387.4|6384.6|6384.8|6382|30
1613660350000|2021-02-18 14:59:10|6385|6382.2|6385.2|6382.4|6386.5|6383.7|6385|6382.2|36
1613660360000|2021-02-18 14:59:20|6386|6383.2|6385.8|6383|6386.4|6383.6|6385.8|6383|24
1613660370000|2021-02-18 14:59:30|6385.4|6382.6|6386|6383.2|6386.4|6383.6|6384.8|6382|43
1613660380000|2021-02-18 14:59:40|6385.9|6383.1|6385|6382.2|6385.9|6383.1|6384.9|6382.1|13
1613660390000|2021-02-18 14:59:50|6384.4|6381.6|6384.8|6382|6384.8|6382|6383.4|6380.6|20
1613660400000|2021-02-18 15:00:00|6384|6381.2|6384|6381.2|6385|6382.2|6384|6381.2|140
1613660410000|2021-02-18 15:00:10|6384.1|6381.3|6382.5|6379.7|6384.1|6381.3|6380.4|6377.6|214
1613660420000|2021-02-18 15:00:20|6382.6|6379.8|6380.9|6378.1|6383|6380.2|6380.4|6377.6|34
1613660430000|2021-02-18 15:00:30|6380.5|6377.7|6380.9|6378.1|6381|6378.2|6379.9|6377.1|18
1613660440000|2021-02-18 15:00:40|6381|6378.2|6380.3|6377.5|6381|6378.2|6378.3|6375.5|85
1613660450000|2021-02-18 15:00:50|6379.8|6377|6380|6377.2|6380|6377.2|6379.4|6376.6|16
1613660460000|2021-02-18 15:01:00|6379.9|6377.1|6382.5|6379.7|6383|6380.2|6379.8|6377|74
1613660470000|2021-02-18 15:01:10|6382.4|6379.6|6383.4|6380.6|6384|6381.2|6381.9|6379.1|41
1613660480000|2021-02-18 15:01:20|6383.9|6381.1|6384.4|6381.6|6386|6383.2|6383.8|6381|24
1613660490000|2021-02-18 15:01:30|6384.9|6382.1|6382.8|6380|6384.9|6382.1|6382.3|6379.5|13
1613660500000|2021-02-18 15:01:40|6382.9|6380.1|6382.9|6380.1|6382.9|6380.1|6381.3|6378.5|10
1613660510000|2021-02-18 15:01:50|6383.7|6380.9|6380.7|6377.9|6383.9|6381.1|6380.1|6377.3|318
1613660520000|2021-02-18 15:02:00|6380.6|6377.8|6379.7|6376.9|6381.1|6378.3|6378.6|6375.8|42
1613660530000|2021-02-18 15:02:10|6380.1|6377.3|6380.7|6377.9|6380.9|6378.1|6378.7|6375.9|69
1613660540000|2021-02-18 15:02:20|6380.6|6377.8|6381.1|6378.3|6381.6|6378.8|6380.1|6377.3|25
1613660550000|2021-02-18 15:02:30|6380.6|6377.8|6381.7|6378.9|6382.7|6379.9|6380.6|6377.8|12
1613660560000|2021-02-18 15:02:40|6381.6|6378.8|6381.6|6378.8|6381.7|6378.9|6380.6|6377.8|28
1613660570000|2021-02-18 15:02:50|6381.5|6378.7|6380.6|6377.8|6381.7|6378.9|6380.6|6377.8|15
1613660580000|2021-02-18 15:03:00|6380.7|6377.9|6383.7|6380.9|6383.7|6380.9|6380.6|6377.8|24
1613660590000|2021-02-18 15:03:10|6384.1|6381.3|6383.6|6380.8|6384.7|6381.9|6382.1|6379.3|99
1613660600000|2021-02-18 15:03:20|6383.7|6380.9|6381.9|6379.1|6383.7|6380.9|6380.7|6377.9|22
1613660610000|2021-02-18 15:03:30|6382.2|6379.4|6382.9|6380.1|6383.4|6380.6|6381.7|6378.9|6
1613660620000|2021-02-18 15:03:40|6383.4|6380.6|6380|6377.2|6383.4|6380.6|6380|6377.2|8
1613660630000|2021-02-18 15:03:50|6380.4|6377.6|6379.7|6376.9|6380.9|6378.1|6379.7|6376.9|30
1613660640000|2021-02-18 15:04:00|6379.9|6377.1|6376.7|6373.9|6379.9|6377.1|6375.9|6373.1|43
1613660650000|2021-02-18 15:04:10|6376.5|6373.7|6376.4|6373.6|6376.9|6374.1|6375.7|6372.9|68
1613660660000|2021-02-18 15:04:20|6375.9|6373.1|6374.9|6372.1|6376.4|6373.6|6374.4|6371.6|29
1613660670000|2021-02-18 15:04:30|6374.7|6371.9|6375|6372.2|6375.9|6373.1|6374.2|6371.4|213
1613660680000|2021-02-18 15:04:40|6375.4|6372.6|6375.2|6372.4|6376.2|6373.4|6374.7|6371.9|127
1613660690000|2021-02-18 15:04:50|6375.1|6372.3|6374|6371.2|6377|6374.2|6373.7|6370.9|143
1613660700000|2021-02-18 15:05:00|6374.4|6371.6|6373.4|6370.6|6376|6373.2|6372.4|6369.6|47
1613660710000|2021-02-18 15:05:10|6373.5|6370.7|6375.2|6372.4|6375.4|6372.6|6373.4|6370.6|88
1613660720000|2021-02-18 15:05:20|6375.4|6372.6|6371.4|6368.6|6375.4|6372.6|6371.4|6368.6|133
1613660730000|2021-02-18 15:05:30|6371|6368.2|6375.7|6372.9|6375.9|6373.1|6371|6368.2|378
1613660740000|2021-02-18 15:05:40|6375.5|6372.7|6376.9|6374.1|6376.9|6374.1|6373.9|6371.1|69
1613660750000|2021-02-18 15:05:50|6376.4|6373.6|6376.4|6373.6|6376.4|6373.6|6373.7|6370.9|79
1613660760000|2021-02-18 15:06:00|6376.9|6374.1|6374|6371.2|6376.9|6374.1|6374|6371.2|64
1613660770000|2021-02-18 15:06:10|6374.5|6371.7|6371.4|6368.6|6374.5|6371.7|6371|6368.2|282
1613660780000|2021-02-18 15:06:20|6371|6368.2|6369.7|6366.9|6371.4|6368.6|6369.4|6366.6|88
1613660790000|2021-02-18 15:06:30|6369.9|6367.1|6369.9|6367.1|6372|6369.2|6368|6365.2|187
1613660800000|2021-02-18 15:06:40|6369.4|6366.6|6369.4|6366.6|6369.9|6367.1|6368|6365.2|38
1613660810000|2021-02-18 15:06:50|6369.7|6366.9|6371.4|6368.6|6371.4|6368.6|6367.7|6364.9|31
1613660820000|2021-02-18 15:07:00|6372|6369.2|6371.4|6368.6|6373.4|6370.6|6369.9|6367.1|133
1613660830000|2021-02-18 15:07:10|6371.9|6369.1|6370.4|6367.6|6372.4|6369.6|6369.7|6366.9|40
1613660840000|2021-02-18 15:07:20|6370.9|6368.1|6369|6366.2|6370.9|6368.1|6368.4|6365.6|86
1613660850000|2021-02-18 15:07:30|6369.4|6366.6|6366.2|6363.4|6369.4|6366.6|6365.2|6362.4|94
1613660860000|2021-02-18 15:07:40|6365.9|6363.1|6367.2|6364.4|6367.4|6364.6|6365.9|6363.1|54
1613660870000|2021-02-18 15:07:50|6367.4|6364.6|6367.7|6364.9|6367.7|6364.9|6366.7|6363.9|58
1613660880000|2021-02-18 15:08:00|6369.3|6366.5|6367.7|6364.9|6370.9|6368.1|6367.7|6364.9|302
1613660890000|2021-02-18 15:08:10|6367.4|6364.6|6363.7|6360.9|6367.4|6364.6|6363.2|6360.4|478
1613660900000|2021-02-18 15:08:20|6363.4|6360.6|6357.4|6354.6|6363.4|6360.6|6357.4|6354.6|380
1613660910000|2021-02-18 15:08:30|6357.7|6354.9|6360.6|6357.8|6361.7|6358.9|6357.7|6354.9|137
1613660920000|2021-02-18 15:08:40|6360.5|6357.7|6359.2|6356.4|6360.7|6357.9|6359.1|6356.3|147
1613660930000|2021-02-18 15:08:50|6359.1|6356.3|6361.7|6358.9|6361.7|6358.9|6359.1|6356.3|105
1613660940000|2021-02-18 15:09:00|6361.6|6358.8|6363.6|6360.8|6363.7|6360.9|6360.2|6357.4|46
1613660950000|2021-02-18 15:09:10|6363.5|6360.7|6365.7|6362.9|6366.1|6363.3|6363.1|6360.3|321
1613660960000|2021-02-18 15:09:20|6365.2|6362.4|6364.3|6361.5|6365.7|6362.9|6361.3|6358.5|244
1613660970000|2021-02-18 15:09:30|6364.8|6362|6365.2|6362.4|6365.7|6362.9|6363.7|6360.9|95
1613660980000|2021-02-18 15:09:40|6365.1|6362.3|6365.7|6362.9|6365.7|6362.9|6363.7|6360.9|52
1613660990000|2021-02-18 15:09:50|6366.1|6363.3|6366.1|6363.3|6366.1|6363.3|6366.1|6363.3|181
1613661000000|2021-02-18 15:10:00|6366.5|6363.7|6363.6|6360.8|6366.5|6363.7|6363.6|6360.8|139
1613661010000|2021-02-18 15:10:10|6363.7|6360.9|6360.6|6357.8|6364.1|6361.3|6360.6|6357.8|42
1613661020000|2021-02-18 15:10:20|6360.5|6357.7|6363.7|6360.9|6364.1|6361.3|6360.1|6357.3|34
1613661030000|2021-02-18 15:10:30|6363.6|6360.8|6361.7|6358.9|6364.1|6361.3|6361.5|6358.7|124
1613661040000|2021-02-18 15:10:40|6362|6359.2|6364.1|6361.3|6364.5|6361.7|6360.1|6357.3|96
1613661050000|2021-02-18 15:10:50|6364|6361.2|6364.5|6361.7|6364.5|6361.7|6363.5|6360.7|316
1613661060000|2021-02-18 15:11:00|6364.1|6361.3|6362.7|6359.9|6364.1|6361.3|6361.5|6358.7|253
1613661070000|2021-02-18 15:11:10|6362.6|6359.8|6361.5|6358.7|6363.7|6360.9|6361.2|6358.4|51
1613661080000|2021-02-18 15:11:20|6360.3|6357.5|6361.3|6358.5|6363.7|6360.9|6360.1|6357.3|157
1613661090000|2021-02-18 15:11:30|6361.7|6358.9|6361.1|6358.3|6363.7|6360.4|6361.1|6358.3|163
1613661100000|2021-02-18 15:11:40|6361.5|6358.7|6362.7|6359.9|6363.2|6360.4|6361.5|6358.7|26
1613661110000|2021-02-18 15:11:50|6363.1|6360.3|6364.1|6361.3|6364.1|6361.3|6362.7|6359.9|20
1613661120000|2021-02-18 15:12:00|6363.7|6360.9|6361.6|6358.8|6363.7|6360.9|6360.5|6357.7|1280
1613661130000|2021-02-18 15:12:10|6362|6359.2|6362.1|6359.3|6363.1|6360.3|6361.5|6358.7|316
1613661140000|2021-02-18 15:12:20|6361.7|6358.9|6359.5|6356.7|6362.5|6359.7|6359.5|6356.7|158
1613661150000|2021-02-18 15:12:30|6359.9|6357.1|6361.5|6358.7|6361.6|6358.8|6359.9|6357.1|173
1613661160000|2021-02-18 15:12:40|6362.1|6359.3|6359.9|6357.1|6362.1|6359.3|6359.5|6356.7|54
1613661170000|2021-02-18 15:12:50|6359.5|6356.7|6359.5|6356.7|6361|6358.2|6358.9|6356.1|28
1613661180000|2021-02-18 15:13:00|6359.4|6356.6|6359.1|6356.3|6359.5|6356.7|6358.1|6355.3|127
1613661190000|2021-02-18 15:13:10|6359.5|6356.7|6363|6360.2|6363|6360.2|6359.5|6356.7|22
1613661200000|2021-02-18 15:13:20|6363.5|6360.7|6361.5|6358.7|6363.5|6360.7|6360.9|6358.1|29
1613661210000|2021-02-18 15:13:30|6362.5|6359.7|6361|6358.2|6362.9|6360.1|6361|6358.2|13
1613661220000|2021-02-18 15:13:40|6361.4|6358.6|6360.9|6358.1|6361.4|6358.6|6360.5|6357.7|21
1613661230000|2021-02-18 15:13:50|6360.5|6357.7|6360.4|6357.6|6360.9|6358.1|6360.4|6357.6|77
1613661240000|2021-02-18 15:14:00|6359.5|6356.7|6358.5|6355.7|6359.5|6356.7|6358.3|6355.5|53
1613661250000|2021-02-18 15:14:10|6358.4|6355.6|6360.9|6358.1|6360.9|6358.1|6358.3|6355.5|70
1613661260000|2021-02-18 15:14:20|6360.5|6357.7|6363.5|6360.7|6363.5|6360.7|6360.5|6357.7|357
1613661270000|2021-02-18 15:14:30|6362.5|6359.7|6361.5|6358.7|6363.5|6360.7|6361.5|6358.7|28
1613661280000|2021-02-18 15:14:40|6361.9|6359.1|6362.9|6360.1|6363.5|6360.7|6361.9|6359.1|20
1613661290000|2021-02-18 15:14:50|6362.5|6359.7|6361.5|6358.7|6363.5|6360.7|6361.5|6358.7|99
1613661300000|2021-02-18 15:15:00|6361.4|6358.6|6361.1|6358.3|6361.5|6358.7|6359.5|6356.7|114
1613661310000|2021-02-18 15:15:10|6361.5|6358.7|6364.5|6361.7|6364.9|6362.1|6361.5|6358.7|36
1613661320000|2021-02-18 15:15:20|6364.4|6361.6|6364.5|6361.7|6365.3|6362.5|6363.9|6361.1|132
1613661330000|2021-02-18 15:15:30|6363.7|6360.9|6360.9|6358.1|6364|6361.2|6359.4|6356.6|53
1613661340000|2021-02-18 15:15:40|6361|6358.2|6360.9|6358.1|6362.5|6359.7|6360.5|6357.7|1591
1613661350000|2021-02-18 15:15:50|6361|6358.2|6361.9|6359.1|6362.5|6359.7|6360.9|6358.1|21
1613661360000|2021-02-18 15:16:00|6361.5|6358.7|6361|6358.2|6361.5|6358.7|6358.9|6356.1|102
1613661370000|2021-02-18 15:16:10|6360.5|6357.7|6362.9|6360.1|6363.5|6360.7|6360.5|6357.7|15
1613661380000|2021-02-18 15:16:20|6362.3|6359.5|6362|6359.2|6362.5|6359.7|6360.9|6358.1|27
1613661390000|2021-02-18 15:16:30|6362.4|6359.6|6360.9|6358.1|6362.4|6359.6|6360.9|6358.1|56
1613661400000|2021-02-18 15:16:40|6361|6358.2|6359.3|6356.5|6361.5|6358.7|6358.5|6355.7|32
1613661410000|2021-02-18 15:16:50|6359|6356.2|6357.4|6354.6|6359|6356.2|6356.4|6353.6|217
1613661420000|2021-02-18 15:17:00|6357.8|6355|6356.4|6353.6|6357.8|6355|6355.9|6353.1|19
1613661430000|2021-02-18 15:17:10|6355.9|6353.1|6355.9|6353.1|6356.4|6353.6|6355.9|6353.1|41
1613661440000|2021-02-18 15:17:20|||||||||7
1613661450000|2021-02-18 15:17:30|6355.5|6352.7|6355.9|6353.1|6356.5|6353.7|6355.5|6352.7|35
1613661460000|2021-02-18 15:17:40|6354.9|6352.1|6355.5|6352.7|6355.5|6352.7|6352.9|6350.1|77
1613661470000|2021-02-18 15:17:50|6354.9|6352.1|6354.5|6351.7|6355.4|6352.6|6353.9|6351.1|55
1613661480000|2021-02-18 15:18:00|6354.4|6351.6|6356.8|6354|6356.9|6354.1|6353.9|6351.1|36
1613661490000|2021-02-18 15:18:10|6356.3|6353.5|6354.4|6351.6|6356.9|6354.1|6354|6351.2|60
1613661500000|2021-02-18 15:18:20|6354.5|6351.7|6355.5|6352.7|6355.5|6352.7|6354.4|6351.6|49
1613661510000|2021-02-18 15:18:30|6355.4|6352.6|6354.8|6352|6356.5|6353.7|6353.8|6351|105
1613661520000|2021-02-18 15:18:40|6354.9|6352.1|6354.4|6351.6|6355.3|6352.5|6353.8|6351|226
1613661530000|2021-02-18 15:18:50|6354.3|6351.5|6354.3|6351.5|6354.4|6351.6|6352.9|6350.1|15
1613661540000|2021-02-18 15:19:00|6353.3|6350.5|6352.9|6350.1|6353.4|6350.6|6352.3|6349.5|38
1613661550000|2021-02-18 15:19:10|6352.5|6349.7|6350.4|6347.6|6352.5|6349.7|6350.3|6347.5|210
1613661560000|2021-02-18 15:19:20|6350.3|6347.5|6351.3|6348.5|6351.5|6348.7|6350.3|6347.5|196
1613661570000|2021-02-18 15:19:30|6350.9|6348.1|6351.3|6348.5|6351.9|6349.1|6350.3|6347.5|628
1613661580000|2021-02-18 15:19:40|6350.8|6348|6351.3|6348.5|6351.3|6348.5|6349.9|6347.1|325
1613661590000|2021-02-18 15:19:50|6351.5|6348.7|6351.3|6348.5|6352.3|6349.5|6349.3|6346.5|122
1613661600000|2021-02-18 15:20:00|6352.1|6349.3|6349.9|6347.1|6352.1|6349.3|6349.4|6346.2|213
1613661610000|2021-02-18 15:20:10|6350.3|6347.5|6349.9|6347.1|6352.5|6349.7|6349.4|6346.6|655
1613661620000|2021-02-18 15:20:20|6349.5|6346.7|6349.3|6346.5|6349.5|6346.7|6347.5|6344.7|119
1613661630000|2021-02-18 15:20:30|6349.5|6346.7|6351.4|6348.6|6351.9|6349.1|6349.4|6346.6|20
1613661640000|2021-02-18 15:20:40|6351.3|6348.5|6349|6346.2|6351.3|6348.5|6349|6346.2|10
1613661650000|2021-02-18 15:20:50|6348.9|6346.1|6350.4|6347.6|6350.5|6347.7|6348.9|6346.1|14
1613661660000|2021-02-18 15:21:00|6350.5|6347.7|6341.9|6339.1|6350.5|6347.7|6341.9|6339.1|440
1613661670000|2021-02-18 15:21:10|6341.6|6338.8|6344.3|6341.5|6344.3|6341.5|6341.3|6338.5|135
1613661680000|2021-02-18 15:21:20|6343.3|6340.5|6338.9|6336.1|6343.4|6340.6|6338.5|6335.7|502
1613661690000|2021-02-18 15:21:30|6338.5|6335.7|6338.9|6336.1|6340.9|6338.1|6338.5|6335.7|34
1613661700000|2021-02-18 15:21:40|6338.5|6335.7|6341|6338.2|6342|6339.2|6338.3|6335.5|90
1613661710000|2021-02-18 15:21:50|6341.4|6338.6|6341.5|6338.7|6342.9|6340.1|6340.9|6338.1|51
1613661720000|2021-02-18 15:22:00|6340.9|6338.1|6340.5|6337.7|6342.5|6339.7|6340.5|6337.7|113
1613661730000|2021-02-18 15:22:10|6340.9|6338.1|6342.9|6340.1|6342.9|6340.1|6340.9|6338.1|152
1613661740000|2021-02-18 15:22:20|6342.8|6340|6345.1|6342.3|6345.1|6342.3|6342.4|6339.6|73
1613661750000|2021-02-18 15:22:30|6345.5|6342.7|6349.5|6346.7|6349.5|6346.7|6344.6|6341.8|90
1613661760000|2021-02-18 15:22:40|6350.4|6347.6|6348|6345.2|6351|6348.2|6346.9|6344.1|277
1613661770000|2021-02-18 15:22:50|6347.9|6345.1|6349.6|6346.8|6351.1|6348.3|6347.5|6344.7|206
1613661780000|2021-02-18 15:23:00|6350.1|6347.3|6350|6347.2|6350.7|6347.9|6349.5|6346.7|42
1613661790000|2021-02-18 15:23:10|6349.6|6346.8|6351.1|6348.3|6351.6|6348.8|6349.5|6346.7|165
1613661800000|2021-02-18 15:23:20|6350.7|6347.9|6350.5|6347.7|6350.7|6347.9|6350.1|6347.3|14
1613661810000|2021-02-18 15:23:30|6350.1|6347.3|6350.2|6347.4|6350.2|6347.4|6349.6|6346.8|30
1613661820000|2021-02-18 15:23:40|6350.7|6347.9|6349.5|6346.7|6350.7|6347.9|6348.2|6345.4|38
1613661830000|2021-02-18 15:23:50|6349.6|6346.8|6351.6|6348.8|6351.7|6348.9|6349.5|6346.7|30
1613661840000|2021-02-18 15:24:00|6351.5|6348.7|6346.7|6343.9|6351.5|6348.7|6345.1|6342.3|99
1613661850000|2021-02-18 15:24:10|6347.1|6344.3|6347.1|6344.3|6348.1|6345.3|6347.1|6344.3|48
1613661860000|2021-02-18 15:24:20|6347.2|6344.4|6348.1|6345.3|6349.5|6346.7|6347.2|6344.4|36
1613661870000|2021-02-18 15:24:30|6347.6|6344.8|6349.6|6346.8|6350.1|6347.3|6347.5|6344.7|155
1613661880000|2021-02-18 15:24:40|6350.5|6347.7|6348.5|6345.7|6350.5|6347.7|6348.5|6345.7|16
1613661890000|2021-02-18 15:24:50|6348.6|6345.8|6348.1|6345.3|6349.2|6346.4|6347.6|6344.8|73
1613661900000|2021-02-18 15:25:00|6348|6345.2|6344.5|6341.7|6348.1|6345.3|6344.5|6341.7|101
1613661910000|2021-02-18 15:25:10|6344.1|6341.3|6343.1|6340.3|6345.5|6342.7|6343.1|6340.3|97
1613661920000|2021-02-18 15:25:20|6342.5|6339.7|6340.5|6337.7|6342.5|6339.7|6340.1|6337.3|76
1613661930000|2021-02-18 15:25:30|6340.1|6337.3|6338.3|6335.5|6341|6337.7|6336.9|6331|575
1613661940000|2021-02-18 15:25:40|6338.6|6335.8|6338.9|6336.1|6340.3|6337.5|6338.3|6335.5|125
1613661950000|2021-02-18 15:25:50|6337.9|6335.1|6339|6336.2|6339|6336.2|6337.9|6335.1|25
1613661960000|2021-02-18 15:26:00|6339.4|6336.6|6338|6335.2|6339.5|6336.7|6337|6334.2|43
1613661970000|2021-02-18 15:26:10|6337.5|6334.7|6336.9|6334.1|6338.5|6335.7|6336.5|6333.7|43
1613661980000|2021-02-18 15:26:20|6336.5|6333.7|6337.4|6334.6|6337.5|6334.7|6336.4|6333.6|38
1613661990000|2021-02-18 15:26:30|6337.5|6334.7|6336.4|6333.6|6338.3|6335.5|6336.3|6333.5|87
1613662000000|2021-02-18 15:26:40|6336.5|6333.7|6337.3|6334.5|6337.5|6334.7|6336.3|6333.5|64
1613662010000|2021-02-18 15:26:50|6336.5|6333.7|6337.7|6334.9|6338.6|6335.8|6336.2|6333.4|11
1613662020000|2021-02-18 15:27:00|6337.2|6334.4|6337.5|6334.7|6338.9|6336.1|6337.2|6334.4|31
1613662030000|2021-02-18 15:27:10|6338.2|6335.4|6336.2|6333.4|6338.2|6335.4|6336.2|6333.4|89
1613662040000|2021-02-18 15:27:20|6336.9|6334.1|6335.9|6333.1|6336.9|6334.1|6335.5|6332.7|53
1613662050000|2021-02-18 15:27:30|6336.2|6333.4|6337.7|6334.9|6338.2|6335.4|6336.2|6333.4|44
1613662060000|2021-02-18 15:27:40|6337.9|6335.1|6336.4|6333.6|6337.9|6335.1|6336.4|6333.6|25
1613662070000|2021-02-18 15:27:50|6336.5|6333.7|6338.7|6335.9|6338.9|6336.1|6336.2|6333.4|39
1613662080000|2021-02-18 15:28:00|6338.6|6335.8|6338.9|6336.1|6339.4|6336.6|6337.7|6334.9|36
1613662090000|2021-02-18 15:28:10|6339|6336.2|6338.4|6335.6|6339.5|6336.7|6338.4|6335.6|124
1613662100000|2021-02-18 15:28:20|6338.5|6335.7|6340.5|6337.7|6340.5|6337.7|6338.5|6335.7|75
1613662110000|2021-02-18 15:28:30|6340.7|6337.9|6342.9|6340.1|6342.9|6340.1|6340.7|6337.9|112
1613662120000|2021-02-18 15:28:40|6343.2|6340.4|6343.2|6340.4|6343.9|6341.1|6343.2|6340.4|17
1613662130000|2021-02-18 15:28:50|6342.5|6339.7|6341.2|6338.4|6342.5|6339.7|6340.9|6338.1|48
1613662140000|2021-02-18 15:29:00|6341.4|6338.6|6340.2|6337.4|6341.4|6338.6|6339.7|6336.9|11
1613662150000|2021-02-18 15:29:10|6339.9|6337.1|6339.9|6337.1|6340.5|6337.7|6339.9|6337.1|18
1613662160000|2021-02-18 15:29:20|6339.5|6336.7|6340.4|6337.6|6340.4|6337.6|6339.5|6336.7|9
1613662170000|2021-02-18 15:29:30|6340.2|6337.4|6340.4|6337.6|6340.5|6337.7|6340.2|6337.4|28
1613662180000|2021-02-18 15:29:40|6341|6338.2|6340.9|6338.1|6341.5|6338.7|6340.9|6338.1|29
1613662190000|2021-02-18 15:29:50|6340.7|6337.9|6341.4|6338.6|6341.6|6338.8|6340.5|6337.7|11
1613662200000|2021-02-18 15:30:00|6341.5|6338.7|6337.5|6334.7|6342.5|6339.7|6335.9|6333.1|144
1613662210000|2021-02-18 15:30:10|6337.6|6334.8|6343|6340.2|6343|6340.2|6337.6|6334.8|54
1613662220000|2021-02-18 15:30:20|6342.9|6340.1|6341.4|6338.6|6342.9|6340.1|6341.4|6338.6|21
1613662230000|2021-02-18 15:30:30|6341.5|6338.7|6340.5|6337.7|6341.5|6338.7|6339.4|6336.6|90
1613662240000|2021-02-18 15:30:40|6340.4|6337.6|6343.1|6340.3|6343.6|6340.8|6339.1|6336.3|702
1613662250000|2021-02-18 15:30:50|6343.2|6340.4|6344|6341.2|6344.1|6341.3|6342.2|6339.4|74
1613662260000|2021-02-18 15:31:00|6343.6|6340.8|6343.1|6340.3|6344.1|6341.3|6342.5|6339.7|14
1613662270000|2021-02-18 15:31:10|6343|6340.2|6338.5|6335.7|6343|6340.2|6338.5|6335.7|35
1613662280000|2021-02-18 15:31:20|6338.7|6335.9|6339.6|6336.8|6339.7|6336.9|6338.5|6335.7|31
1613662290000|2021-02-18 15:31:30|6339.2|6336.4|6340.1|6337.3|6340.5|6337.7|6339.2|6336.4|8
1613662300000|2021-02-18 15:31:40|6340.2|6337.4|6337.1|6334.3|6340.6|6337.8|6336.1|6333.3|170
1613662310000|2021-02-18 15:31:50|6337.7|6334.9|6335.6|6332.8|6338|6335.2|6335.6|6332.8|60
1613662320000|2021-02-18 15:32:00|6335.5|6332.7|6331.1|6328.3|6335.5|6332.7|6330.7|6327.9|340
1613662330000|2021-02-18 15:32:10|6331.5|6328.7|6330|6327.2|6331.7|6328.9|6330|6327.2|168
1613662340000|2021-02-18 15:32:20|6329.9|6327.1|6324.1|6321.3|6329.9|6327.1|6323.1|6320.3|639
1613662350000|2021-02-18 15:32:30|6324|6321.2|6324.2|6321.4|6325.2|6322.4|6323.5|6320.7|64
1613662360000|2021-02-18 15:32:40|6324.1|6321.3|6320.7|6317.9|6324.2|6321.4|6320.2|6317.4|148
1613662370000|2021-02-18 15:32:50|6321.1|6318.3|6318.1|6315.3|6321.1|6318.3|6318|6315.2|65
1613662380000|2021-02-18 15:33:00|6317.7|6314.9|6323.7|6320.9|6323.7|6320.9|6317.6|6314.8|201
1613662390000|2021-02-18 15:33:10|6324.1|6321.3|6322.9|6320.1|6324.1|6321.3|6320.1|6317.3|726
1613662400000|2021-02-18 15:33:20|6322.5|6319.7|6315.1|6312.3|6323.7|6320.9|6315.1|6312.3|571
1613662410000|2021-02-18 15:33:30|6315|6312.2|6314.1|6311.3|6317.6|6314.8|6313.5|6310.7|619
1613662420000|2021-02-18 15:33:40|6314.9|6312.1|6320.2|6317.4|6320.6|6317.8|6314.9|6312.1|502
1613662430000|2021-02-18 15:33:50|6320.7|6317.9|6321.6|6318.8|6322.1|6319.3|6319|6316.2|81
1613662440000|2021-02-18 15:34:00|6321.2|6318.4|6323.1|6320.3|6323.1|6320.3|6321.1|6318.3|71
1613662450000|2021-02-18 15:34:10|6323.5|6320.7|6326.2|6323.4|6327.2|6324.4|6323.1|6320.3|78
1613662460000|2021-02-18 15:34:20|6326.3|6323.5|6325.6|6322.8|6326.7|6323.9|6325.1|6322.3|82
1613662470000|2021-02-18 15:34:30|6325.7|6322.9|6331.1|6328.3|6331.1|6328.3|6325.7|6322.9|23
1613662480000|2021-02-18 15:34:40|6331.5|6328.7|6331.6|6328.8|6331.6|6328.8|6330.1|6327.3|38
1613662490000|2021-02-18 15:34:50|6331.5|6328.7|6332.5|6329.7|6332.5|6329.7|6331.1|6328.3|24
1613662500000|2021-02-18 15:35:00|6332.1|6329.3|6334.2|6331.4|6334.5|6331.7|6330.5|6327.7|81
1613662510000|2021-02-18 15:35:10|6334.6|6331.8|6338.5|6335.7|6339.1|6336.3|6334.6|6331.8|101
1613662520000|2021-02-18 15:35:20|6338.1|6335.3|6339.7|6336.9|6339.7|6336.9|6337.7|6334.9|46
1613662530000|2021-02-18 15:35:30|6339.9|6337.1|6342.5|6339.7|6343.1|6340.3|6339.9|6337.1|225
1613662540000|2021-02-18 15:35:40|6342.1|6339.3|6346.1|6343.3|6346.1|6343.3|6342.1|6339.3|81
1613662550000|2021-02-18 15:35:50|6346.2|6343.4|6349.3|6346.5|6349.3|6346.5|6346.1|6343.3|190
1613662560000|2021-02-18 15:36:00|6349.2|6346.4|6347.7|6344.9|6349.7|6346.9|6346.8|6344|173
1613662570000|2021-02-18 15:36:10|6347.8|6345|6345.7|6342.9|6351.7|6346.9|6345.7|6341.7|551
1613662580000|2021-02-18 15:36:20|6345.3|6342.5|6343.5|6340.7|6346.2|6343.4|6342.2|6339.4|109
1613662590000|2021-02-18 15:36:30|6343.6|6340.8|6344.1|6341.3|6345.7|6342.9|6343.6|6340.8|197
1613662600000|2021-02-18 15:36:40|6344.2|6341.4|6345.2|6342.4|6345.7|6342.9|6344.1|6341.3|30
1613662610000|2021-02-18 15:36:50|6345.7|6342.9|6345.7|6342.9|6346.7|6343.9|6345.6|6342.8|40
1613662620000|2021-02-18 15:37:00|6345.6|6342.8|6343.7|6340.9|6345.6|6342.8|6343.7|6340.9|97
1613662630000|2021-02-18 15:37:10|6344.1|6341.3|6342.7|6339.9|6344.5|6341.7|6342.1|6339.3|65
1613662640000|2021-02-18 15:37:20|6343.6|6340.8|6343.7|6340.9|6343.7|6340.9|6342.7|6339.9|23
1613662650000|2021-02-18 15:37:30|6343.5|6340.7|6343.7|6340.9|6343.7|6340.9|6341.6|6338.8|94
1613662660000|2021-02-18 15:37:40|6344.1|6341.3|6347.8|6345|6348.7|6345.9|6344.1|6341.3|88
1613662670000|2021-02-18 15:37:50|6348.2|6345.4|6351.2|6348.4|6351.7|6348.9|6348.2|6345.4|123
1613662680000|2021-02-18 15:38:00|6350.7|6347.9|6351.3|6348.5|6351.3|6348.5|6349.3|6346.5|47
1613662690000|2021-02-18 15:38:10|6351.7|6348.9|6350.2|6347.4|6351.8|6349|6349.3|6346.5|218
1613662700000|2021-02-18 15:38:20|6349.8|6347|6351.2|6348.4|6352.7|6349.9|6349.7|6346.9|87
1613662710000|2021-02-18 15:38:30|6351.3|6348.5|6352.9|6350.1|6353.3|6350.5|6351.3|6348.5|20
1613662720000|2021-02-18 15:38:40|6353.7|6350.9|6356.3|6353.5|6357.8|6355|6353.7|6350.9|301
1613662730000|2021-02-18 15:38:50|6356.8|6354|6357.4|6354.6|6358.3|6355.5|6355.8|6353|204
1613662740000|2021-02-18 15:39:00|6357.9|6355.1|6354.5|6351.7|6359.3|6356.5|6354.5|6351.7|161
1613662750000|2021-02-18 15:39:10|6354.9|6352.1|6355.8|6353|6356.8|6354|6353.4|6350.6|25
1613662760000|2021-02-18 15:39:20|6355.5|6352.7|6355.8|6353|6357.3|6354.5|6355.5|6352.7|30
1613662770000|2021-02-18 15:39:30|6355.9|6353.1|6357.3|6354.5|6358.3|6355.5|6355.8|6353|93
1613662780000|2021-02-18 15:39:40|6356.9|6354.1|6355.4|6352.6|6356.9|6354.1|6355.3|6352.5|26
1613662790000|2021-02-18 15:39:50|6355.3|6352.5|6354.9|6352.1|6355.3|6352.5|6354.7|6351.9|9
1613662800000|2021-02-18 15:40:00|6355.3|6352.5|6352.8|6350|6355.3|6352.5|6352.4|6349.6|52
1613662810000|2021-02-18 15:40:10|6352.9|6350.1|6358.3|6355.5|6358.3|6355.5|6352.8|6350|69
1613662820000|2021-02-18 15:40:20|6358.2|6355.4|6358.4|6355.6|6359.3|6356.5|6357.3|6354.5|131
1613662830000|2021-02-18 15:40:30|6358.5|6355.7|6359.9|6357.1|6359.9|6357.1|6358.5|6355.7|10
1613662840000|2021-02-18 15:40:40|6360.3|6357.5|6361.3|6358.5|6361.3|6358.5|6360.3|6357.5|34
1613662850000|2021-02-18 15:40:50|6360.8|6358|6360.8|6358|6361.8|6359|6360.8|6358|93
1613662860000|2021-02-18 15:41:00|6360.9|6358.1|6361.8|6359|6362.7|6359.9|6360.7|6357.9|60
1613662870000|2021-02-18 15:41:10|6362.2|6359.4|6363.3|6360.5|6363.7|6360.9|6362.2|6359.4|44
1613662880000|2021-02-18 15:41:20|6363.2|6360.4|6362.8|6360|6363.2|6360.4|6361.7|6358.9|88
1613662890000|2021-02-18 15:41:30|6362.7|6359.9|6362.7|6359.9|6362.8|6360|6361.3|6358.5|25
1613662900000|2021-02-18 15:41:40|6362.9|6360.1|6363.7|6360.9|6363.7|6360.9|6362.9|6360.1|22
1613662910000|2021-02-18 15:41:50|6363.3|6360.5|6363.7|6360.9|6363.7|6360.9|6363.2|6360.4|71
1613662920000|2021-02-18 15:42:00|6363.3|6360.5|6361.8|6359|6363.7|6360.9|6361.3|6358.5|185
1613662930000|2021-02-18 15:42:10|6361.9|6359.1|6361.7|6358.9|6361.9|6359.1|6361.3|6358.5|40
1613662940000|2021-02-18 15:42:20|6361.8|6359|6361.9|6359.1|6361.9|6359.1|6361.7|6358.9|14
1613662950000|2021-02-18 15:42:30|6362.3|6359.5|6362.8|6360|6363.4|6360.6|6362.3|6359.5|27
1613662960000|2021-02-18 15:42:40|6362.7|6359.9|6362.3|6359.5|6363.7|6360.9|6361.8|6359|20
1613662970000|2021-02-18 15:42:50|6361.8|6359|6360.3|6357.5|6361.8|6359|6359.8|6357|48
1613662980000|2021-02-18 15:43:00|6360.4|6357.6|6359.3|6356.5|6361.9|6359.1|6359.3|6356.5|36
1613662990000|2021-02-18 15:43:10|6358.9|6356.1|6360.8|6358|6361.9|6359.1|6358.3|6355.5|184
1613663000000|2021-02-18 15:43:20|6360.3|6357.5|6359.8|6357|6360.9|6358.1|6359.8|6357|5
1613663010000|2021-02-18 15:43:30|6359.7|6356.9|6360.7|6357.9|6360.8|6358|6359.3|6356.5|26
1613663020000|2021-02-18 15:43:40|6360.8|6358|6361.8|6359|6362.3|6359.5|6359.7|6356.9|37
1613663030000|2021-02-18 15:43:50|6362.3|6359.5|6359.7|6356.9|6362.3|6359.5|6359.2|6356.4|46
1613663040000|2021-02-18 15:44:00|6359.3|6356.5|6360.2|6357.4|6360.3|6357.5|6359.3|6356.5|46
1613663050000|2021-02-18 15:44:10|6359.9|6357.1|6358.8|6356|6360.9|6358.1|6358.8|6356|21
1613663060000|2021-02-18 15:44:20|6359.3|6356.5|6360.3|6357.5|6360.8|6358|6358.2|6355.4|42
1613663070000|2021-02-18 15:44:30|6360.2|6357.4|6360.9|6358.1|6360.9|6358.1|6359.9|6357.1|17
1613663080000|2021-02-18 15:44:40|6361.8|6359|6359.7|6356.9|6362.2|6359.4|6359.7|6356.9|92
1613663090000|2021-02-18 15:44:50|6360.2|6357.4|6359.3|6356.5|6360.2|6357.4|6359.3|6356.5|14
1613663100000|2021-02-18 15:45:00|6359.7|6356.9|6358.9|6356.1|6360.3|6357.5|6358.7|6355.9|28
1613663110000|2021-02-18 15:45:10|6359.3|6356.5|6360.3|6357.5|6360.3|6357.5|6358.8|6356|21
1613663120000|2021-02-18 15:45:20|6360.2|6357.4|6359.4|6356.6|6360.4|6357.6|6358.9|6356.1|53
1613663130000|2021-02-18 15:45:30|6359.9|6357.1|6360.4|6357.6|6360.8|6358|6359.8|6357|11
1613663140000|2021-02-18 15:45:40|6360.3|6357.5|6360.8|6358|6360.8|6358|6360.3|6357.5|3
1613663150000|2021-02-18 15:45:50|6360.7|6357.9|6361.7|6358.9|6361.8|6359|6360.7|6357.9|8
1613663160000|2021-02-18 15:46:00|6360.9|6358.1|6360.8|6358|6361.7|6358.9|6360.8|6358|17
1613663170000|2021-02-18 15:46:10|6360.9|6358.1|6361.9|6359.1|6362.3|6359.5|6360.9|6358.1|22
1613663180000|2021-02-18 15:46:20|6361.8|6359|6358.7|6355.9|6361.8|6359|6358.7|6355.9|23
1613663190000|2021-02-18 15:46:30|6358.9|6356.1|6359.7|6356.9|6359.7|6356.9|6357.7|6354.9|16
1613663200000|2021-02-18 15:46:40|6359.6|6356.8|6356.7|6353.9|6359.6|6356.8|6356.7|6353.9|36
1613663210000|2021-02-18 15:46:50|6356.8|6354|6356.7|6353.9|6357.3|6354.5|6355.8|6353|18
1613663220000|2021-02-18 15:47:00|6355.9|6353.1|6355.7|6352.9|6355.9|6353.1|6354.8|6352|17
1613663230000|2021-02-18 15:47:10|6355.3|6352.5|6354.7|6351.9|6355.3|6352.5|6354.7|6351.9|24
1613663240000|2021-02-18 15:47:20|6355.3|6352.5|6355.8|6353|6355.8|6353|6354.7|6351.9|44
1613663250000|2021-02-18 15:47:30|6356.2|6353.4|6356.7|6353.9|6357.9|6355.1|6356.2|6353.4|21
1613663260000|2021-02-18 15:47:40|6355.9|6353.1|6353.9|6351.1|6355.9|6353.1|6353.8|6351|25
1613663270000|2021-02-18 15:47:50|6354.3|6351.5|6356.1|6353.3|6356.1|6353.3|6354.3|6351.5|22
1613663280000|2021-02-18 15:48:00|6357.3|6354.5|6357.8|6355|6357.9|6355.1|6357.3|6354.5|17
1613663290000|2021-02-18 15:48:10|6357.7|6354.9|6355.9|6353.1|6357.8|6355|6355.9|6353.1|9
1613663300000|2021-02-18 15:48:20|6356.7|6353.9|6358.8|6356|6358.8|6356|6356.7|6353.9|20
1613663310000|2021-02-18 15:48:30|6358.9|6356.1|6359.9|6357.1|6359.9|6357.1|6358.9|6356.1|1
1613663320000|2021-02-18 15:48:40|6360.7|6357.9|6359.4|6356.6|6360.7|6357.9|6359.4|6356.6|17
1613663330000|2021-02-18 15:48:50|6359.5|6356.7|6360.9|6358.1|6360.9|6358.1|6359.5|6356.7|13
1613663340000|2021-02-18 15:49:00|6361.3|6358.5|6362.7|6359.9|6362.9|6360.1|6361.3|6358.5|69
1613663350000|2021-02-18 15:49:10|6362.8|6360|6361.8|6359|6362.9|6360.1|6361.3|6358.5|11
1613663360000|2021-02-18 15:49:20|6361.3|6358.5|6359.8|6357|6361.3|6358.5|6359.8|6357|14
1613663370000|2021-02-18 15:49:30|6359.4|6356.6|6359.7|6356.9|6360.3|6357.5|6359.4|6356.6|14
1613663380000|2021-02-18 15:49:40|6358.9|6356.1|6360.7|6357.9|6360.8|6358|6358.8|6356|32
1613663390000|2021-02-18 15:49:50|6360.3|6357.5|6360.9|6358.1|6360.9|6358.1|6360.3|6357.5|33
1613663400000|2021-02-18 15:50:00|6360.7|6357.9|6354.7|6351.9|6360.7|6357.9|6354.7|6351.9|31
1613663410000|2021-02-18 15:50:10|6354.3|6351.5|6355.2|6352.4|6355.3|6352.5|6353|6350.2|36
1613663420000|2021-02-18 15:50:20|6355.7|6352.9|6355.7|6352.9|6356.7|6353.9|6354.9|6352.1|10
1613663430000|2021-02-18 15:50:30|6355.4|6352.6|6354.2|6351.4|6356.3|6353.5|6354.2|6351.4|102
1613663440000|2021-02-18 15:50:40|6354.3|6351.5|6354.2|6351.4|6354.8|6352|6353.8|6351|11
1613663450000|2021-02-18 15:50:50|6354.3|6351.5|6353.8|6351|6354.3|6351.5|6353.7|6350.9|12
1613663460000|2021-02-18 15:51:00|6353.7|6350.9|6349.8|6347|6353.7|6350.9|6349.7|6346.9|16
1613663470000|2021-02-18 15:51:10|6349.7|6346.9|6351.7|6348.9|6351.8|6349|6349.7|6346.9|6
1613663480000|2021-02-18 15:51:20|6351.8|6349|6351.8|6349|6351.9|6349.1|6350.7|6347.9|27
1613663490000|2021-02-18 15:51:30|6352.3|6349.5|6351.3|6348.5|6352.4|6349.6|6351.3|6348.5|21
1613663500000|2021-02-18 15:51:40|6352.3|6349.5|6351.3|6348.5|6352.3|6349.5|6351.3|6348.5|25
1613663510000|2021-02-18 15:51:50|6350.9|6348.1|6351.9|6349.1|6351.9|6349.1|6350.9|6348.1|38
1613663520000|2021-02-18 15:52:00|6352.8|6350|6350.9|6348.1|6352.9|6350.1|6350.9|6348.1|39
1613663530000|2021-02-18 15:52:10|6350.7|6347.9|6349.7|6346.9|6350.7|6347.9|6349.4|6346.6|31
1613663540000|2021-02-18 15:52:20|6348.9|6346.1|6349.9|6347.1|6350.4|6347.6|6347.9|6345.1|88
1613663550000|2021-02-18 15:52:30|6350.3|6347.5|6346.4|6343.6|6350.4|6347.6|6346.4|6343.6|208
1613663560000|2021-02-18 15:52:40|6346.8|6344|6346.8|6344|6347.8|6345|6346.8|6344|47
1613663570000|2021-02-18 15:52:50|6346.7|6343.9|6347.3|6344.5|6347.4|6344.6|6346.7|6343.9|46
1613663580000|2021-02-18 15:53:00|6346.9|6344.1|6344.3|6341.5|6347.4|6344.6|6342.9|6340.1|43
1613663590000|2021-02-18 15:53:10|6344.2|6341.4|6343.3|6340.5|6344.2|6341.4|6341.9|6339.1|20
1613663600000|2021-02-18 15:53:20|6343.8|6341|6344.9|6342.1|6345.5|6342.7|6343.8|6341|25
1613663610000|2021-02-18 15:53:30|6345.3|6342.5|6348.8|6346|6349.3|6346.5|6345.3|6342.5|51
1613663620000|2021-02-18 15:53:40|6348.9|6346.1|6349.9|6347.1|6350.9|6348.1|6348.9|6346.1|7
1613663630000|2021-02-18 15:53:50|6349.8|6347|6350.7|6347.9|6351.3|6348.5|6347.5|6344.7|359
1613663640000|2021-02-18 15:54:00|6350.3|6347.5|6350.7|6347.9|6351.9|6349.1|6350.3|6347.5|23
1613663650000|2021-02-18 15:54:10|6349.9|6347.1|6350.8|6348|6350.8|6348|6349.7|6346.9|33
1613663660000|2021-02-18 15:54:20|6351.2|6348.4|6351.3|6348.5|6351.9|6349.1|6350.3|6347.5|52
1613663670000|2021-02-18 15:54:30|6351.7|6348.9|6351.7|6348.9|6351.8|6349|6351.7|6348.9|2
1613663680000|2021-02-18 15:54:40|6351.9|6349.1|6352.8|6350|6353.2|6350.4|6351.9|6349.1|8
1613663690000|2021-02-18 15:54:50|6353.2|6350.4|6354.9|6352.1|6355.7|6352.9|6352.3|6349.5|50
1613663700000|2021-02-18 15:55:00|6354.8|6352|6353.8|6351|6354.9|6352.1|6353.5|6350.7|18
1613663710000|2021-02-18 15:55:10|6353.9|6351.1|6353|6350.2|6353.9|6351.1|6352.4|6349.6|10
1613663720000|2021-02-18 15:55:20|6353.9|6351.1|6354.9|6352.1|6354.9|6352.1|6351.5|6348.7|42
1613663730000|2021-02-18 15:55:30|6354.4|6351.6|6353.9|6351.1|6354.9|6352.1|6353.9|6351.1|63
1613663740000|2021-02-18 15:55:40|6354.4|6351.6|6354.9|6352.1|6355.3|6352.5|6353.9|6351.1|11
1613663750000|2021-02-18 15:55:50|6355.3|6352.5|6356.4|6353.6|6356.9|6354.1|6355.3|6352.5|19
1613663760000|2021-02-18 15:56:00|6355.9|6353.1|6356.4|6353.6|6356.4|6353.6|6355.9|6353.1|10
1613663770000|2021-02-18 15:56:10|6356.5|6353.7|6356.4|6353.6|6356.9|6354.1|6355.9|6353.1|5
1613663780000|2021-02-18 15:56:20|6356.8|6354|6356.3|6353.5|6356.9|6354.1|6356.3|6353.5|14
1613663790000|2021-02-18 15:56:30|6355.9|6353.1|6355.4|6352.6|6355.9|6353.1|6354.6|6351.8|95
1613663800000|2021-02-18 15:56:40|6355.3|6352.5|6354|6351.2|6355.4|6352.6|6353.9|6351.1|2
1613663810000|2021-02-18 15:56:50|6354.4|6351.6|6355.5|6352.7|6355.5|6352.7|6354.4|6351.6|24
1613663820000|2021-02-18 15:57:00|6355.9|6353.1|6355.9|6353.1|6355.9|6353.1|6354.8|6352|35
1613663830000|2021-02-18 15:57:10|6356.3|6353.5|6356.3|6353.5|6356.3|6353.5|6356.3|6353.5|4
1613663840000|2021-02-18 15:57:20|6355.9|6353.1|6356.9|6354.1|6356.9|6354.1|6355.9|6353.1|23
1613663850000|2021-02-18 15:57:30|6357.3|6354.5|6357.8|6355|6358.8|6356|6356.8|6354|38
1613663860000|2021-02-18 15:57:40|6357.4|6354.6|6358.4|6355.6|6358.9|6356.1|6357.4|6354.6|37
1613663870000|2021-02-18 15:57:50|6358.3|6355.5|6356.3|6353.5|6358.3|6355.5|6356.3|6353.5|14
1613663880000|2021-02-18 15:58:00|6355.9|6353.1|6354.4|6351.6|6355.9|6353.1|6354.4|6351.6|40
1613663890000|2021-02-18 15:58:10|6354.1|6351.3|6355.5|6351.5|6355.5|6352.6|6353.4|6350.6|53
1613663900000|2021-02-18 15:58:20|6354.9|6352.1|6352.9|6350.1|6354.9|6352.1|6352.8|6350|27
1613663910000|2021-02-18 15:58:30|6352.8|6350|6352.8|6350|6353.4|6350.6|6352.8|6350|29
1613663920000|2021-02-18 15:58:40|6353.1|6350.3|6352.9|6348.9|6353.1|6350.3|6352.1|6348.9|34
1613663930000|2021-02-18 15:58:50|6352.1|6349.3|6347.1|6344.3|6352.1|6349.3|6347.1|6344.3|154
1613663940000|2021-02-18 15:59:00|6346.8|6344|6342.8|6340|6347.4|6344|6342.8|6337.4|125
1613663950000|2021-02-18 15:59:10|6342.3|6339.5|6334.8|6332|6342.3|6339.5|6334.8|6332|168
1613663960000|2021-02-18 15:59:20|6334.9|6332.1|6337.8|6335|6337.9|6335.1|6334.9|6332.1|78
1613663970000|2021-02-18 15:59:30|6337.1|6334.3|6335.8|6333|6337.5|6334.3|6335.8|6332.5|45
1613663980000|2021-02-18 15:59:40|6335.5|6331.5|6335.1|6332.3|6335.9|6333.1|6333.9|6331.1|59
1613663990000|2021-02-18 15:59:50|6335.3|6332.5|6347.7|6337.7|6347.9|6338.5|6334.8|6330.2|94
1613664000000|2021-02-18 16:00:00|6347.4|6337.4|6352.3|6349.5|6365.9|6360.5|6347.4|6337.4|781
1613664010000|2021-02-18 16:00:10|6352.5|6349.7|6363.6|6360.8|6363.6|6360.8|6352.3|6347.3|508
1613664020000|2021-02-18 16:00:20|6364.8|6362|6375.1|6372.3|6376.4|6373|6364.8|6362|700
1613664030000|2021-02-18 16:00:30|6374.8|6372|6364.3|6361.5|6374.8|6372|6362.8|6360|254
1613664040000|2021-02-18 16:00:40|6363.3|6360.5|6371.9|6369.1|6371.9|6369.1|6363.3|6360.5|249
1613664050000|2021-02-18 16:00:50|6372.4|6369.6|6373.8|6371|6374.3|6371.5|6369.8|6367|175
1613664060000|2021-02-18 16:01:00|6374.3|6371.5|6371.4|6368.6|6374.4|6371.6|6370|6367.2|318
1613664070000|2021-02-18 16:01:10|6370.4|6367.6|6370.6|6367.8|6372.4|6369.6|6368|6365.2|189
1613664080000|2021-02-18 16:01:20|6371.3|6368.5|6371.3|6368.5|6372.8|6370|6368.3|6365.5|54
1613664090000|2021-02-18 16:01:30|6371.4|6368.6|6376.8|6374|6377.1|6374|6369.9|6367.1|58
1613664100000|2021-02-18 16:01:40|6376.3|6373.5|6376.8|6374|6376.8|6374|6373.8|6371|62
1613664110000|2021-02-18 16:01:50|6376.3|6373.5|6376|6373.2|6377.9|6375.1|6374.9|6372.1|63
1613664120000|2021-02-18 16:02:00|6376.4|6373.6|6377.9|6375.1|6379.5|6376.7|6376.4|6373.6|117
1613664130000|2021-02-18 16:02:10|6377.5|6374.7|6376.9|6374.1|6379.3|6376.5|6376|6373.2|84
1613664140000|2021-02-18 16:02:20|6377.5|6374.7|6380.6|6377.8|6380.6|6377.8|6377.4|6374.6|116
1613664150000|2021-02-18 16:02:30|6380.5|6377.7|6377.4|6374.6|6382.1|6379.3|6376|6373.2|140
1613664160000|2021-02-18 16:02:40|6377.3|6374.5|6377.5|6374.7|6379|6376.2|6376.9|6374.1|139
1613664170000|2021-02-18 16:02:50|6377.9|6375.1|6375.5|6372.7|6379.6|6376.8|6374.9|6372.1|83
1613664180000|2021-02-18 16:03:00|6375.4|6372.6|6377.5|6374.7|6377.5|6374.7|6374.4|6371.6|40
1613664190000|2021-02-18 16:03:10|6377.4|6374.6|6380.5|6377.7|6380.6|6377.8|6376|6373.2|48
1613664200000|2021-02-18 16:03:20|6380.4|6377.6|6378.6|6375.8|6380.4|6377.6|6377.4|6374.6|39
1613664210000|2021-02-18 16:03:30|6379|6376.2|6379.5|6376.7|6381.9|6379.1|6378.4|6375.6|126
1613664220000|2021-02-18 16:03:40|6379.6|6376.8|6379|6376.2|6381.4|6378.6|6378.9|6376.1|31
1613664230000|2021-02-18 16:03:50|6378.9|6376.1|6379.1|6376.3|6380.6|6377.8|6378.9|6376.1|59
1613664240000|2021-02-18 16:04:00|6379.5|6376.7|6379.4|6376.6|6380.4|6377.6|6378.9|6376.1|56
1613664250000|2021-02-18 16:04:10|6379.5|6376.7|6379.6|6376.8|6381|6378.2|6378.9|6376.1|45
1613664260000|2021-02-18 16:04:20|6380.5|6377.7|6375.9|6373.1|6380.5|6377.7|6375.4|6372.6|130
1613664270000|2021-02-18 16:04:30|6376|6373.2|6377.4|6374.6|6378.1|6375.3|6375.9|6373.1|12
1613664280000|2021-02-18 16:04:40|6377|6374.2|6376.9|6374.1|6377.4|6374.6|6376.5|6373.7|15
1613664290000|2021-02-18 16:04:50|6375.6|6372.8|6372.4|6369.6|6375.6|6372.8|6370.5|6367.7|162
1613664300000|2021-02-18 16:05:00|6372.5|6369.7|6370.2|6367.4|6373.7|6370.9|6369.9|6367.1|168
1613664310000|2021-02-18 16:05:10|6370.9|6368.1|6372.5|6369.7|6373.1|6370.3|6369.9|6367.1|168
1613664320000|2021-02-18 16:05:20|6372.6|6369.8|6373.6|6370.8|6374.1|6371.3|6371.5|6368.7|72
1613664330000|2021-02-18 16:05:30|6373.7|6370.9|6374.1|6371.3|6374.1|6371.3|6373.1|6370.3|40
1613664340000|2021-02-18 16:05:40|6374|6371.2|6374.2|6371.4|6375.1|6372.3|6370.5|6367.7|173
1613664350000|2021-02-18 16:05:50|6374.1|6371.3|6373.2|6370.4|6375.1|6372.3|6373.1|6370.3|167
1613664360000|2021-02-18 16:06:00|6373.6|6370.8|6377.1|6374.3|6378.1|6375.3|6373.1|6370.3|351
1613664370000|2021-02-18 16:06:10|6376.6|6373.8|6377.3|6374.5|6378.1|6375.3|6376.6|6373.8|113
1613664380000|2021-02-18 16:06:20|6378.1|6375.3|6376.1|6373.3|6378.1|6375.3|6374.5|6371.7|102
1613664390000|2021-02-18 16:06:30|6376|6373.2|6375.1|6372.3|6376.1|6373.3|6374.5|6371.7|111
1613664400000|2021-02-18 16:06:40|6374.5|6371.7|6372.5|6369.7|6374.5|6371.7|6371.6|6368.8|170
1613664410000|2021-02-18 16:06:50|6372.1|6369.3|6370.1|6367.3|6372.1|6369.3|6370.1|6367.3|92
1613664420000|2021-02-18 16:07:00|6369.7|6366.9|6368.5|6365.7|6369.7|6366.9|6367.5|6364.7|138
1613664430000|2021-02-18 16:07:10|6368|6365.2|6367|6364.2|6368|6365.2|6366.5|6363.7|48
1613664440000|2021-02-18 16:07:20|6367.1|6364.3|6370.5|6367.7|6372|6369.2|6367.1|6364.3|133
1613664450000|2021-02-18 16:07:30|6370.6|6367.8|6370.4|6367.6|6371.1|6368.3|6369.1|6366.3|7
1613664460000|2021-02-18 16:07:40|6369.6|6366.8|6373.1|6370.3|6375|6372.2|6368.6|6365.3|461
1613664470000|2021-02-18 16:07:50|6373.3|6370.5|6377.1|6374.3|6377.7|6374.9|6373.3|6370.5|310
1613664480000|2021-02-18 16:08:00|6376.9|6374.1|6377.7|6374.9|6378.7|6375.9|6376.1|6373.3|324
1613664490000|2021-02-18 16:08:10|6377.8|6375|6377.3|6374.5|6377.8|6375|6376.3|6373.5|160
1613664500000|2021-02-18 16:08:20|6376.9|6374.1|6375.7|6372.9|6376.9|6374.1|6375.3|6372.5|177
1613664510000|2021-02-18 16:08:30|6375.3|6372.5|6375.3|6372.5|6375.7|6372.9|6375.3|6372.5|41
1613664520000|2021-02-18 16:08:40|6375.1|6372.3|6373.1|6370.3|6375.1|6372.3|6373.1|6370.3|50
1613664530000|2021-02-18 16:08:50|6372.3|6369.5|6373.3|6370.5|6373.8|6371|6371.7|6368.9|78
1613664540000|2021-02-18 16:09:00|6374.2|6371.4|6371.9|6369.1|6374.2|6371.4|6371.2|6368.4|23
1613664550000|2021-02-18 16:09:10|6372.3|6369.5|6372.3|6369.5|6373.3|6370.5|6372.3|6369.5|8
1613664560000|2021-02-18 16:09:20|6372.1|6369.3|6372.8|6370|6373.8|6371|6371.7|6368.9|56
1613664570000|2021-02-18 16:09:30|6373.2|6370.4|6372.3|6369.5|6373.8|6371|6371.7|6368.9|63
1613664580000|2021-02-18 16:09:40|6371.8|6369|6373.9|6371.1|6373.9|6371.1|6370.7|6367.9|38
1613664590000|2021-02-18 16:09:50|6374.3|6371.5|6374.7|6371.9|6375.3|6372.5|6373.3|6370.5|14
1613664600000|2021-02-18 16:10:00|6374.8|6372|6376.3|6373.5|6376.3|6373.5|6374.7|6371.9|41
1613664610000|2021-02-18 16:10:10|6376.2|6373.4|6379.3|6376.5|6379.3|6376.5|6375.2|6372.4|106
1613664620000|2021-02-18 16:10:20|6379.8|6377|6383.8|6381|6384.3|6381.5|6379.7|6376.9|203
1613664630000|2021-02-18 16:10:30|6384.3|6381.5|6383.8|6381|6384.3|6381.5|6383.3|6380.5|59
1613664640000|2021-02-18 16:10:40|6383.7|6380.9|6384.8|6382|6384.8|6382|6383.7|6380.9|20
1613664650000|2021-02-18 16:10:50|6384.9|6382.1|6382.8|6380|6385.3|6382.5|6382.8|6380|35
1613664660000|2021-02-18 16:11:00|6382.7|6379.9|6378.7|6375.9|6383.3|6380.5|6378.7|6375.9|51
1613664670000|2021-02-18 16:11:10|6378.8|6376|6380.2|6377.4|6380.3|6377.5|6376.8|6374|78
1613664680000|2021-02-18 16:11:20|6379.9|6377.1|6379.2|6376.4|6380.3|6377.5|6378.3|6375.5|11
1613664690000|2021-02-18 16:11:30|6378.8|6376|6378.3|6375.5|6378.8|6376|6376.7|6373.9|32
1613664700000|2021-02-18 16:11:40|6378.2|6375.4|6377.8|6375|6378.8|6376|6377.7|6374.9|4
1613664710000|2021-02-18 16:11:50|6377.3|6374.5|6378.7|6375.9|6379.3|6376.5|6376.7|6373.9|33
1613664720000|2021-02-18 16:12:00|6378.3|6375.5|6374.7|6371.9|6379.2|6376.4|6374.3|6371.5|40
1613664730000|2021-02-18 16:12:10|6374.8|6372|6374.2|6371.4|6375.3|6372.5|6372.7|6369.9|75
1613664740000|2021-02-18 16:12:20|6374.3|6371.5|6375.2|6372.4|6375.3|6372.5|6373.7|6370.9|44
1613664750000|2021-02-18 16:12:30|6375.3|6372.5|6373.7|6370.9|6375.3|6372.5|6372.3|6369.5|21
1613664760000|2021-02-18 16:12:40|6374.1|6371.3|6370.2|6367.4|6374.1|6371.3|6370.1|6367.3|391
1613664770000|2021-02-18 16:12:50|6370.3|6367.5|6373.2|6370.4|6373.3|6370.5|6370.3|6367.5|61
1613664780000|2021-02-18 16:13:00|6373.3|6370.5|6375.2|6372.4|6375.3|6372.5|6370.4|6367.6|57
1613664790000|2021-02-18 16:13:10|6375.3|6372.5|6376.8|6374|6378.3|6375.5|6375.3|6372.5|58
1613664800000|2021-02-18 16:13:20|6377.1|6374.3|6376.2|6373.4|6377.1|6374.3|6373.8|6371|40
1613664810000|2021-02-18 16:13:30|6376.1|6373.3|6374.8|6372|6376.2|6373.4|6374.2|6371.4|4
1613664820000|2021-02-18 16:13:40|6374.9|6372.1|6376.3|6373.5|6376.3|6373.5|6374.3|6371.5|15
1613664830000|2021-02-18 16:13:50|6375.8|6373|6377.7|6374.9|6377.7|6374.9|6375.3|6372.5|36
1613664840000|2021-02-18 16:14:00|6377.5|6374.7|6375.4|6372.6|6377.5|6374.7|6375.3|6372.5|28
1613664850000|2021-02-18 16:14:10|6375.7|6372.9|6373.8|6371|6376.7|6373.9|6373.7|6370.9|11
1613664860000|2021-02-18 16:14:20|6374.3|6371.5|6377.1|6374.3|6377.6|6374.8|6374.3|6371.5|13
1613664870000|2021-02-18 16:14:30|6376.3|6373.5|6379.3|6376.5|6379.3|6376.5|6376.3|6373.5|48
1613664880000|2021-02-18 16:14:40|6379.7|6376.9|6380.3|6377.5|6380.3|6377.5|6379.2|6376.4|68
1613664890000|2021-02-18 16:14:50|6380.7|6377.9|6381.3|6378.5|6382.1|6379.3|6380.2|6377.4|49
1613664900000|2021-02-18 16:15:00|6381.7|6378.9|6382.2|6379.4|6383.2|6380.4|6380.1|6377.3|113
1613664910000|2021-02-18 16:15:10|6382.3|6379.5|6382.7|6379.9|6384.6|6381.8|6382.2|6379.4|68
1613664920000|2021-02-18 16:15:20|6382.2|6379.4|6383.2|6380.4|6383.3|6380.5|6381.3|6378.5|35
1613664930000|2021-02-18 16:15:30|6382.8|6380|6386.2|6383.4|6386.3|6383.5|6382.3|6379.5|444
1613664940000|2021-02-18 16:15:40|6386.3|6383.5|6388.8|6386|6390.2|6387.4|6385.7|6382.9|223
1613664950000|2021-02-18 16:15:50|6390.7|6387.9|6390.3|6387.5|6390.8|6388|6388.7|6385.9|127
1613664960000|2021-02-18 16:16:00|6391.1|6388.3|6389.8|6387|6392.1|6389.3|6388.3|6385.5|89
1613664970000|2021-02-18 16:16:10|6390.3|6387.5|6392.3|6389.5|6393.3|6390.5|6389.8|6387|66
1613664980000|2021-02-18 16:16:20|6392.1|6389.3|6392.2|6389.4|6392.3|6389.5|6390.3|6387.5|48
1613664990000|2021-02-18 16:16:30|6391.8|6389|6394.9|6392.1|6395.3|6392.5|6391.2|6388.4|175
1613665000000|2021-02-18 16:16:40|6395.3|6392.5|6393.8|6391|6395.3|6392.5|6393.3|6390.5|192
1613665010000|2021-02-18 16:16:50|6393.7|6390.9|6391.3|6388.5|6393.7|6390.9|6390.3|6387.5|122
1613665020000|2021-02-18 16:17:00|6391.1|6388.3|6391.8|6389|6392.3|6389.5|6388.8|6386|266
1613665030000|2021-02-18 16:17:10|6391.9|6389.1|6391.7|6388.9|6392.3|6389.5|6390.7|6387.9|47
1613665040000|2021-02-18 16:17:20|6391.2|6388.4|6391.7|6388.9|6391.7|6388.9|6389.8|6387|88
1613665050000|2021-02-18 16:17:30|6392.1|6389.3|6394.9|6392.1|6395.3|6392.5|6391.7|6388.9|270
1613665060000|2021-02-18 16:17:40|6395.3|6392.5|6394|6391.2|6395.5|6392.7|6393.9|6391.1|24
1613665070000|2021-02-18 16:17:50|6393.9|6391.1|6394|6391.2|6394.5|6391.7|6393|6390.2|175
1613665080000|2021-02-18 16:18:00|6394.5|6391.7|6394.4|6391.6|6394.9|6392.1|6393.4|6390.6|37
1613665090000|2021-02-18 16:18:10|6393.9|6391.1|6395|6392.2|6395.3|6392.5|6393.4|6390.6|12
1613665100000|2021-02-18 16:18:20|6395.5|6392.7|6394|6391.2|6395.5|6392.7|6393.3|6390.5|52
1613665110000|2021-02-18 16:18:30|6394.5|6391.7|6393.5|6390.7|6395.5|6392.7|6393.5|6390.7|11
1613665120000|2021-02-18 16:18:40|6393.4|6390.6|6393.9|6391.1|6394.5|6391.7|6393.4|6390.6|20
1613665130000|2021-02-18 16:18:50|6393.5|6390.7|6389.5|6386.7|6393.5|6390.7|6388.4|6385.6|221
1613665140000|2021-02-18 16:19:00|6389.9|6387.1|6393.9|6391.1|6393.9|6391.1|6389.8|6387|35
1613665150000|2021-02-18 16:19:10|6393.8|6391|6390.3|6387.5|6393.8|6391|6389.3|6386.5|54
1613665160000|2021-02-18 16:19:20|6390|6387.2|6392|6389.2|6392.5|6389.7|6390|6387.2|74
1613665170000|2021-02-18 16:19:30|6391.9|6389.1|6390.3|6387.5|6391.9|6389.1|6389.3|6386.5|55
1613665180000|2021-02-18 16:19:40|6389.9|6387.1|6390.9|6388.1|6390.9|6388.1|6388.4|6385.6|116
1613665190000|2021-02-18 16:19:50|6390.4|6387.6|6392|6389.2|6392|6389.2|6389.4|6386.6|48
1613665200000|2021-02-18 16:20:00|6391.5|6388.7|6389.4|6386.6|6392.9|6390.1|6389.3|6386.5|84
1613665210000|2021-02-18 16:20:10|6390.3|6387.5|6388.9|6386.1|6390.5|6387.7|6388.9|6386.1|24
1613665220000|2021-02-18 16:20:20|6389.3|6386.5|6388.5|6385.7|6389.5|6386.7|6387.9|6385.1|307
1613665230000|2021-02-18 16:20:30|6388.7|6385.9|6390.5|6387.7|6390.5|6387.7|6388.7|6385.9|11
1613665240000|2021-02-18 16:20:40|6390.4|6387.6|6390.9|6388.1|6391|6388.2|6389.9|6387.1|62
1613665250000|2021-02-18 16:20:50|6391|6388.2|6392.3|6389.5|6393.5|6390.7|6391|6388.2|95
1613665260000|2021-02-18 16:21:00|6392.4|6389.6|6393.9|6391.1|6393.9|6391.1|6390.6|6387.8|61
1613665270000|2021-02-18 16:21:10|6393.5|6390.7|6393|6390.2|6393.9|6391.1|6392.4|6389.6|42
1613665280000|2021-02-18 16:21:20|6392.9|6390.1|6393.5|6390.7|6394.4|6391.6|6392.9|6390.1|42
1613665290000|2021-02-18 16:21:30|6393.9|6391.1|6394.5|6391.7|6394.5|6391.7|6393|6390.2|8
1613665300000|2021-02-18 16:21:40|6394.4|6391.6|6395|6392.2|6395|6392.2|6393.5|6390.7|35
1613665310000|2021-02-18 16:21:50|6395.1|6392.3|6395.5|6392.7|6395.5|6392.7|6394.9|6392.1|48
1613665320000|2021-02-18 16:22:00|6395.4|6392.6|6396.9|6394.1|6396.9|6394.1|6395.4|6392.6|150
1613665330000|2021-02-18 16:22:10|6396.5|6393.7|6397.1|6394.3|6397.5|6394.7|6396|6393.2|72
1613665340000|2021-02-18 16:22:20|6397.5|6394.7|6397.5|6394.7|6397.5|6394.7|6395.5|6392.7|106
1613665350000|2021-02-18 16:22:30|6397.9|6395.1|6398|6395.2|6398.5|6395.7|6397.5|6394.7|32
1613665360000|2021-02-18 16:22:40|6397.9|6395.1|6397.5|6394.7|6398.5|6395.7|6397.5|6394.7|60
1613665370000|2021-02-18 16:22:50|6396.5|6393.7|6396.5|6393.7|6397.5|6394.7|6395.9|6393.1|122
1613665380000|2021-02-18 16:23:00|6397|6394.2|6395.5|6392.7|6397.5|6394.7|6395|6392.2|67
1613665390000|2021-02-18 16:23:10|6395.4|6392.6|6392.5|6389.7|6395.5|6392.7|6392.5|6389.7|130
1613665400000|2021-02-18 16:23:20|6392.9|6390.1|6396.5|6393.7|6397.6|6394.8|6392.9|6390.1|238
1613665410000|2021-02-18 16:23:30|6396.6|6393.8|6398|6395.2|6398|6395.2|6395.9|6393.1|57
1613665420000|2021-02-18 16:23:40|6397.5|6394.7|6398|6395.2|6399|6396.2|6396.5|6393.7|48
1613665430000|2021-02-18 16:23:50|6398.1|6395.3|6399.1|6396.3|6399.5|6396.7|6397.9|6395.1|266
1613665440000|2021-02-18 16:24:00|6399.5|6396.7|6398.5|6395.7|6400.6|6397.8|6398.5|6395.7|381
1613665450000|2021-02-18 16:24:10|6398.1|6395.3|6395.7|6392.9|6398.2|6395.4|6395.2|6392.4|38
1613665460000|2021-02-18 16:24:20|6395.6|6392.8|6395.8|6393|6395.8|6393|6394.6|6391.8|74
1613665470000|2021-02-18 16:24:30|6396.6|6393.8|6395.7|6392.9|6397.7|6394.9|6395.7|6392.9|69
1613665480000|2021-02-18 16:24:40|6395.8|6393|6395.7|6392.9|6396.7|6393.9|6395.7|6392.9|67
1613665490000|2021-02-18 16:24:50|6396.7|6393.9|6397.2|6394.4|6397.2|6394.4|6395.7|6392.9|65
1613665500000|2021-02-18 16:25:00|6397.6|6394.8|6393.7|6390.9|6397.7|6394.9|6393.7|6390.9|113
1613665510000|2021-02-18 16:25:10|6393.6|6390.8|6393.7|6390.9|6393.7|6390.9|6392.7|6389.9|76
1613665520000|2021-02-18 16:25:20|6393.6|6390.8|6394.7|6391.9|6394.7|6391.9|6393.6|6390.8|41
1613665530000|2021-02-18 16:25:30|6394.2|6391.4|6395.7|6392.9|6395.7|6392.9|6393.7|6390.9|23
1613665540000|2021-02-18 16:25:40|6396.1|6393.3|6397.6|6394.8|6397.7|6394.9|6395.7|6392.9|99
1613665550000|2021-02-18 16:25:50|6397.7|6394.9|6393|6390.2|6398.5|6395.7|6391.5|6388.7|244
1613665560000|2021-02-18 16:26:00|6392.6|6389.8|6393.6|6390.8|6393.7|6390.9|6392.5|6389.7|52
1613665570000|2021-02-18 16:26:10|6394.1|6391.3|6393.5|6390.7|6394.6|6391.8|6393.5|6390.7|23
1613665580000|2021-02-18 16:26:20|6393.6|6390.8|6391.5|6388.7|6393.6|6390.8|6391.5|6388.7|20
1613665590000|2021-02-18 16:26:30|6391.1|6388.3|6391.2|6388.4|6392.1|6389.3|6390.7|6387.9|40
1613665600000|2021-02-18 16:26:40|6392.7|6389.9|6392.7|6389.9|6393.7|6390.9|6391.7|6388.9|36
1613665610000|2021-02-18 16:26:50|6392.2|6389.4|6393|6390.2|6393.2|6390.4|6391.7|6388.9|70
1613665620000|2021-02-18 16:27:00|6392.2|6389.4|6393.6|6390.8|6393.7|6390.9|6391.1|6388.3|133
1613665630000|2021-02-18 16:27:10|6393.5|6390.7|6394.7|6391.9|6394.7|6391.9|6393.1|6390.3|89
1613665640000|2021-02-18 16:27:20|6394.6|6391.8|6391.6|6388.8|6394.7|6391.9|6391.5|6388.7|646
1613665650000|2021-02-18 16:27:30|6391.5|6388.7|6390.7|6387.9|6391.7|6388.9|6390.5|6387.7|78
1613665660000|2021-02-18 16:27:40|6390.5|6387.7|6391.1|6388.3|6392.1|6389.3|6388.5|6385.7|259
1613665670000|2021-02-18 16:27:50|6391.2|6388.4|6390.7|6387.9|6392.7|6389.9|6389.2|6386.4|153
1613665680000|2021-02-18 16:28:00|6391.1|6388.3|6390.7|6387.9|6391.1|6388.3|6390.6|6387.8|21
1613665690000|2021-02-18 16:28:10|6392.6|6389.8|6388.1|6385.3|6392.6|6389.8|6388.1|6385.3|161
1613665700000|2021-02-18 16:28:20|6387.8|6385|6389.7|6386.9|6389.7|6386.9|6386.7|6383.9|86
1613665710000|2021-02-18 16:28:30|6390.2|6387.4|6389.7|6386.9|6392.6|6389.8|6389.6|6386.8|191
1613665720000|2021-02-18 16:28:40|6389.3|6386.5|6388.2|6385.4|6389.7|6386.9|6387.7|6384.9|100
1613665730000|2021-02-18 16:28:50|6388.1|6385.3|6389.7|6386.9|6389.7|6386.9|6387.1|6384.3|255
1613665740000|2021-02-18 16:29:00|6389.5|6386.7|6387.1|6384.3|6389.5|6386.7|6383.5|6380.7|377
1613665750000|2021-02-18 16:29:10|6386.7|6383.9|6386.5|6383.7|6389.1|6386.3|6386.5|6383.7|394
1613665760000|2021-02-18 16:29:20|6386.6|6383.8|6386.7|6383.9|6386.7|6383.9|6386.5|6383.7|276
1613665770000|2021-02-18 16:29:30|6386.5|6383.7|6386.5|6383.7|6386.7|6383.9|6386.5|6383.7|255
1613665780000|2021-02-18 16:29:40|6386.3|6383.5|6382.7|6379.9|6386.3|6383.5|6382.7|6379.9|439
1613665790000|2021-02-18 16:29:50|6382.5|6379.7|6381.7|6378.9|6384.7|6381.9|6380.7|6377.9|902
1613665800000|2021-02-18 16:30:00|6381.8|6379|6381.3|6378.5|6383.7|6380.9|6380.7|6377.9|659
1613665810000|2021-02-18 16:30:10|6381.2|6378.4|6381.7|6378.9|6383.3|6380.5|6380.8|6378|681
1613665820000|2021-02-18 16:30:20|6380.9|6378.1|6379.2|6376.4|6380.9|6378.1|6378.3|6375.5|225
1613665830000|2021-02-18 16:30:30|6378.8|6376|6373.9|6371.1|6378.8|6376|6373.9|6371.1|175
1613665840000|2021-02-18 16:30:40|6373.8|6371|6373.4|6370.6|6375.7|6372.9|6372.9|6370.1|151
1613665850000|2021-02-18 16:30:50|6373.9|6371.1|6372.8|6370|6373.9|6371.1|6371.9|6369.1|136
1613665860000|2021-02-18 16:31:00|6372.7|6369.9|6370.1|6367.3|6373.9|6371.1|6369.7|6366.9|193
1613665870000|2021-02-18 16:31:10|6369.8|6367|6371.7|6368.9|6373.7|6370.9|6369.7|6366.9|89
1613665880000|2021-02-18 16:31:20|6371.3|6368.5|6372.8|6370|6373.8|6371|6371.3|6368.5|128
1613665890000|2021-02-18 16:31:30|6372.9|6370.1|6373.3|6370.5|6373.3|6370.5|6371.3|6368.5|15
1613665900000|2021-02-18 16:31:40|6373.1|6370.3|6371.3|6368.5|6373.1|6370.3|6371.3|6368.5|55
1613665910000|2021-02-18 16:31:50|6371.7|6368.9|6372.7|6369.9|6372.7|6369.9|6371.7|6368.9|10
1613665920000|2021-02-18 16:32:00|6372.3|6369.5|6370.7|6367.9|6372.3|6369.5|6369.9|6367.1|136
1613665930000|2021-02-18 16:32:10|6369.9|6367.1|6367.9|6365.1|6370.7|6367.9|6367.9|6365.1|507
1613665940000|2021-02-18 16:32:20|6368.3|6365.5|6369.3|6366.5|6369.3|6366.5|6366.9|6364.1|100
1613665950000|2021-02-18 16:32:30|6368.3|6365.5|6367.9|6365.1|6369.2|6366.4|6365.9|6363.1|148
1613665960000|2021-02-18 16:32:40|6368.3|6365.5|6368.3|6365.5|6369.7|6366.9|6366.3|6363.5|61
1613665970000|2021-02-18 16:32:50|6367.9|6365.1|6369.3|6366.5|6369.3|6366.5|6367.7|6364.9|16
1613665980000|2021-02-18 16:33:00|6368.9|6366.1|6368.7|6365.9|6369.3|6366.5|6368.7|6365.9|16
1613665990000|2021-02-18 16:33:10|6368.3|6365.5|6367.9|6365.1|6369.3|6366.5|6367.9|6365.1|65
1613666000000|2021-02-18 16:33:20|6368.7|6365.9|6367.8|6365|6368.8|6366|6365.9|6363.1|85
1613666010000|2021-02-18 16:33:30|6367.7|6364.9|6368.8|6366|6369.7|6366.9|6367.7|6364.9|22
1613666020000|2021-02-18 16:33:40|6368.7|6365.9|6368.8|6366|6368.9|6366.1|6368.7|6365.9|8
1613666030000|2021-02-18 16:33:50|6368.7|6365.9|6369.9|6367.1|6370.3|6367.5|6368.7|6365.9|229
1613666040000|2021-02-18 16:34:00|6369.3|6366.5|6371.3|6368.5|6371.8|6369|6369.3|6366.5|32
1613666050000|2021-02-18 16:34:10|6370.8|6368|6373.3|6370.5|6373.3|6370.5|6370.3|6367.5|77
1613666060000|2021-02-18 16:34:20|6373.7|6370.9|6370.9|6368.1|6374.7|6371.9|6370.4|6367.6|229
1613666070000|2021-02-18 16:34:30|6370.8|6368|6370.9|6368.1|6371.9|6369.1|6370.8|6368|68
1613666080000|2021-02-18 16:34:40|6370.8|6368|6370.9|6368.1|6370.9|6368.1|6370.8|6368|14
1613666090000|2021-02-18 16:34:50|6369.7|6366.9|6369.9|6367.1|6369.9|6367.1|6369.7|6366.9|138
1613666100000|2021-02-18 16:35:00|6370.3|6367.5|6370.3|6367.5|6370.8|6368|6369.7|6366.9|19
1613666110000|2021-02-18 16:35:10|6370.2|6367.4|6365.7|6362.9|6370.2|6367.4|6365.3|6362.5|95
1613666120000|2021-02-18 16:35:20|6365.3|6362.5|6363.9|6361.1|6365.3|6362.5|6363.9|6361.1|30
1613666130000|2021-02-18 16:35:30|6364.4|6361.6|6365.9|6363.1|6367.3|6364.5|6364.4|6361.6|35
1613666140000|2021-02-18 16:35:40|6366.3|6363.5|6365.4|6362.6|6366.3|6363.5|6365.3|6362.5|5
1613666150000|2021-02-18 16:35:50|6365.9|6363.1|6365.9|6363.1|6365.9|6363.1|6365.3|6362.5|6
1613666160000|2021-02-18 16:36:00|6366.3|6363.5|6371.9|6369.1|6373.4|6370.6|6366.3|6363.5|133
1613666170000|2021-02-18 16:36:10|6372.3|6369.5|6373.7|6370.9|6374.3|6371.5|6372.3|6369.5|59
1613666180000|2021-02-18 16:36:20|6372.9|6370.1|6374.7|6371.9|6374.8|6372|6372.3|6369.5|43
1613666190000|2021-02-18 16:36:30|6374.8|6372|6375.7|6372.9|6375.9|6373.1|6374.4|6371.6|10
1613666200000|2021-02-18 16:36:40|6374.9|6372.1|6375.7|6372.9|6375.8|6373|6374.8|6372|3
1613666210000|2021-02-18 16:36:50|6375.4|6372.6|6376.7|6373.9|6376.7|6373.9|6374.9|6372.1|12
1613666220000|2021-02-18 16:37:00|6376.8|6374|6378.7|6375.9|6378.8|6376|6376.7|6373.9|25
1613666230000|2021-02-18 16:37:10|6378.8|6376|6378.8|6376|6379.7|6376.9|6377.8|6375|62
1613666240000|2021-02-18 16:37:20|6378.9|6376.1|6378.7|6375.9|6379.7|6376.9|6378.3|6375.5|26
1613666250000|2021-02-18 16:37:30|||||||||10
1613666260000|2021-02-18 16:37:40|6378.9|6376.1|6380.8|6378|6381.8|6379|6378.8|6376|26
1613666270000|2021-02-18 16:37:50|6380.7|6377.9|6379.7|6376.9|6380.7|6377.9|6378.7|6375.9|160
1613666280000|2021-02-18 16:38:00|6379.3|6376.5|6374.6|6371.8|6379.3|6376.5|6374.6|6371.8|36
1613666290000|2021-02-18 16:38:10|6373.8|6371|6375.2|6372.4|6375.2|6372.4|6373.8|6371|17
1613666300000|2021-02-18 16:38:20|6374.7|6371.9|6377.3|6374.5|6377.3|6374.5|6374.7|6371.9|98
1613666310000|2021-02-18 16:38:30|6376.8|6374|6377.5|6374.7|6379.5|6376.7|6376.8|6374|902
1613666320000|2021-02-18 16:38:40|6377|6374.2|6375|6372.2|6378|6375.2|6374.9|6372.1|14
1613666330000|2021-02-18 16:38:50|6375.1|6372.3|6378.1|6375.3|6378.9|6376.1|6375.1|6372.3|66
1613666340000|2021-02-18 16:39:00|6378.5|6375.7|6377.4|6374.6|6378.5|6375.7|6376.1|6373.3|148
1613666350000|2021-02-18 16:39:10|6376.5|6373.7|6375|6372.2|6376.5|6373.7|6374.5|6371.7|3
1613666360000|2021-02-18 16:39:20|6375.1|6372.3|6376.1|6373.3|6376.5|6373.7|6375.1|6372.3|14
1613666370000|2021-02-18 16:39:30|6376.5|6373.7|6375.8|6373|6376.5|6373.7|6375.8|6373|5
1613666380000|2021-02-18 16:39:40|6375|6372.2|6377|6374.2|6377.1|6374.3|6375|6372.2|4
1613666390000|2021-02-18 16:39:50|6376.8|6374|6373.9|6371.1|6376.8|6374|6373.9|6371.1|38
1613666400000|2021-02-18 16:40:00|6374|6371.2|6374.5|6371.7|6375|6372.2|6373|6370.2|106
1613666410000|2021-02-18 16:40:10|6374.9|6372.1|6374.9|6372.1|6375.5|6372.7|6374.5|6371.7|12
1613666420000|2021-02-18 16:40:20|6374.1|6371.3|6376.5|6373.7|6376.5|6373.7|6373.9|6371.1|29
1613666430000|2021-02-18 16:40:30|6376.4|6373.6|6376|6373.2|6376.9|6374.1|6375.9|6373.1|35
1613666440000|2021-02-18 16:40:40|6375.9|6373.1|6375.9|6373.1|6377|6374.2|6375.9|6373.1|61
1613666450000|2021-02-18 16:40:50|6376|6373.2|6377|6374.2|6377|6374.2|6376|6373.2|565
1613666460000|2021-02-18 16:41:00|6377.1|6374.3|6376|6373.2|6377.1|6374.3|6376|6373.2|29
1613666470000|2021-02-18 16:41:10|6376.5|6373.7|6376|6373.2|6377.9|6375.1|6376|6373.2|584
1613666480000|2021-02-18 16:41:20|6376.1|6373.3|6375.1|6372.3|6376.1|6373.3|6374.1|6371.3|297
1613666490000|2021-02-18 16:41:30|6376.1|6373.3|6375.1|6372.3|6376.1|6373.3|6375.1|6372.3|41
1613666500000|2021-02-18 16:41:40|6374.6|6371.8|6373.1|6370.3|6374.6|6371.8|6372.6|6369.8|16
1613666510000|2021-02-18 16:41:50|6373|6370.2|6371.3|6368.5|6373.1|6370.3|6371.1|6368.3|10
1613666520000|2021-02-18 16:42:00|6371.4|6368.6|6371.1|6368.3|6371.4|6368.6|6370.1|6367.3|28
1613666530000|2021-02-18 16:42:10|6371.8|6369|6373.8|6371|6374.4|6371.6|6371.3|6368.5|32
1613666540000|2021-02-18 16:42:20|6374.3|6371.5|6373.8|6371|6374.8|6372|6373.6|6370.8|12
1613666550000|2021-02-18 16:42:30|6374.1|6371.3|6372.8|6370|6375.1|6372.3|6372.3|6369.5|5
1613666560000|2021-02-18 16:42:40|6373.3|6370.5|6374.3|6371.5|6374.3|6371.5|6373.3|6370.5|13
1613666570000|2021-02-18 16:42:50|6374.4|6371.6|6377.3|6374.5|6377.3|6374.5|6374.4|6371.6|51
1613666580000|2021-02-18 16:43:00|6377.1|6374.3|6378.3|6375.5|6378.3|6375.5|6377.1|6374.3|16
1613666590000|2021-02-18 16:43:10|6378.1|6375.3|6378.4|6375.6|6378.8|6376|6377.8|6375|24
1613666600000|2021-02-18 16:43:20|6378.3|6375.5|6379.1|6376.3|6379.1|6376.3|6378.1|6375.3|8
1613666610000|2021-02-18 16:43:30|6380.1|6377.3|6380.1|6377.3|6380.6|6377.8|6379.3|6376.5|36
1613666620000|2021-02-18 16:43:40|6380.6|6377.8|6381.1|6378.3|6382.1|6379.3|6380.1|6377.3|26
1613666630000|2021-02-18 16:43:50|6381.3|6378.5|6380.8|6378|6381.9|6379.1|6380.6|6377.8|158
1613666640000|2021-02-18 16:44:00|6381.1|6378.3|6380.4|6377.6|6381.8|6379|6380.1|6377.3|15
1613666650000|2021-02-18 16:44:10|6380.8|6378|6382.1|6379.3|6382.3|6379.5|6380.6|6377.8|42
1613666660000|2021-02-18 16:44:20|6382.2|6379.4|6382.6|6379.8|6383.4|6380.6|6381.1|6378.3|85
1613666670000|2021-02-18 16:44:30|6382.7|6379.9|6383.2|6380.4|6383.2|6380.4|6381.2|6378.4|23
1613666680000|2021-02-18 16:44:40|6383.1|6380.3|6381.7|6378.9|6383.1|6380.3|6381.1|6378.3|9
1613666690000|2021-02-18 16:44:50|6382.1|6379.3|6382.2|6379.4|6382.4|6379.6|6381.7|6378.9|6
1613666700000|2021-02-18 16:45:00|6382.6|6379.8|6382.2|6379.4|6382.6|6379.8|6382.1|6379.3|10
1613666710000|2021-02-18 16:45:10|6381.7|6378.9|6379.2|6376.4|6381.7|6378.9|6379.2|6376.4|14
1613666720000|2021-02-18 16:45:20|6378.4|6375.6|6378.7|6375.9|6379.2|6376.4|6377.4|6374.6|233
1613666730000|2021-02-18 16:45:30|6378.4|6375.6|6378.1|6375.3|6378.4|6375.6|6377.6|6374.8|21
1613666740000|2021-02-18 16:45:40|6378.2|6375.4|6377.6|6374.8|6378.2|6375.4|6377.6|6374.8|6
1613666750000|2021-02-18 16:45:50|6377.2|6374.4|6377.5|6374.7|6378.1|6375.3|6377.2|6374.4|9
1613666760000|2021-02-18 16:46:00|6377.1|6374.3|6378.1|6375.3|6379.1|6376.3|6377.1|6374.3|12
1613666770000|2021-02-18 16:46:10|6378.7|6375.9|6380.7|6377.9|6381|6378.2|6378.6|6375.8|19
1613666780000|2021-02-18 16:46:20|6381.2|6378.4|6380.7|6377.9|6382.1|6379.3|6380.2|6377.4|54
1613666790000|2021-02-18 16:46:30|6380.9|6378.1|6381.7|6378.9|6382.2|6379.4|6380.9|6378.1|31
1613666800000|2021-02-18 16:46:40|6382.4|6379.6|6381.7|6378.9|6382.4|6379.6|6381.7|6378.9|315
1613666810000|2021-02-18 16:46:50|6381.6|6378.8|6381.7|6378.9|6381.7|6378.9|6381.2|6378.4|9
1613666820000|2021-02-18 16:47:00|6382.1|6379.3|6382.2|6379.4|6382.2|6379.4|6382.1|6379.3|4
1613666830000|2021-02-18 16:47:10|6381.4|6378.6|6379.2|6376.4|6381.4|6378.6|6379.2|6376.4|154
1613666840000|2021-02-18 16:47:20|6379.4|6376.6|6379.1|6376.3|6379.7|6376.9|6379.1|6376.3|392
1613666850000|2021-02-18 16:47:30|6379.2|6376.4|6377.7|6374.9|6379.2|6376.4|6377.6|6374.8|36
1613666860000|2021-02-18 16:47:40|6378.2|6375.4|6378.7|6375.9|6379.4|6376.6|6378.2|6375.4|52
1613666870000|2021-02-18 16:47:50|6379.1|6376.3|6379.2|6376.4|6379.4|6376.6|6378.4|6375.6|7
1613666880000|2021-02-18 16:48:00|6379.1|6376.3|6379.2|6376.4|6379.4|6376.6|6379.1|6376.3|4
1613666890000|2021-02-18 16:48:10|6379.1|6376.3|6379.2|6376.4|6379.2|6376.4|6379.1|6376.3|2
1613666900000|2021-02-18 16:48:20|6379.1|6376.3|6379.1|6376.3|6379.1|6376.3|6379.1|6376.3|1
1613666910000|2021-02-18 16:48:30|6378.9|6376.1|6376.1|6373.3|6378.9|6376.1|6376.1|6373.3|21
1613666920000|2021-02-18 16:48:40|6376.2|6373.4|6378.2|6375.4|6378.2|6375.4|6376.1|6373.3|57
1613666930000|2021-02-18 16:48:50|6378.7|6375.9|6378.9|6376.1|6379.2|6376.4|6378.2|6375.4|4
1613666940000|2021-02-18 16:49:00|6379.2|6376.4|6378.4|6375.6|6379.2|6376.4|6377.1|6374.3|64
1613666950000|2021-02-18 16:49:10|6379.2|6376.4|6378.4|6375.6|6379.2|6376.4|6378.1|6375.3|41
1613666960000|2021-02-18 16:49:20|6378.2|6375.4|6378.5|6375.7|6378.7|6375.9|6378.2|6375.4|4
1613666970000|2021-02-18 16:49:30|6378.1|6375.3|6377.7|6374.9|6378.7|6375.9|6377.7|6374.9|38
1613666980000|2021-02-18 16:49:40|6378.2|6375.4|6378.6|6375.8|6378.7|6375.9|6378.1|6375.3|2
1613666990000|2021-02-18 16:49:50|6378.7|6375.9|6378.6|6375.8|6378.7|6375.9|6378.6|6375.8|5
1613667000000|2021-02-18 16:50:00|6378.7|6375.9|6376.7|6373.9|6378.7|6375.9|6376.6|6373.8|13
1613667010000|2021-02-18 16:50:10|6377.1|6374.3|6377.1|6374.3|6377.1|6374.3|6376.7|6373.9|5
1613667020000|2021-02-18 16:50:20|6377.2|6374.4|6378.2|6375.4|6378.4|6375.6|6377.2|6374.4|13
1613667030000|2021-02-18 16:50:30|6378.3|6375.5|6378.3|6375.5|6378.3|6375.5|6378.3|6375.5|3
1613667040000|2021-02-18 16:50:40|6378.7|6375.9|6378.3|6375.5|6379.3|6376.5|6377.6|6374.8|13
1613667050000|2021-02-18 16:50:50|6379.2|6376.4|6380.7|6377.9|6381.2|6378.4|6379.1|6376.3|9
1613667060000|2021-02-18 16:51:00|6381.1|6378.3|6381.3|6378.5|6381.3|6378.5|6381.1|6378.3|22
1613667070000|2021-02-18 16:51:10|6381.8|6379|6384.2|6381.4|6384.8|6382|6381.8|6379|60
1613667080000|2021-02-18 16:51:20|6384.3|6381.5|6384.2|6381.4|6384.3|6381.5|6383.3|6380.5|15
1613667090000|2021-02-18 16:51:30|6384.3|6381.5|6384.2|6381.4|6384.7|6381.9|6384.1|6381.3|10
1613667100000|2021-02-18 16:51:40|6384.3|6381.5|6383.7|6380.9|6384.7|6381.9|6383.3|6380.5|29
1613667110000|2021-02-18 16:51:50|6383.6|6380.8|6383.3|6380.5|6384.2|6381.4|6382.7|6379.9|54
1613667120000|2021-02-18 16:52:00|6382.8|6380|6383.2|6380.4|6383.2|6380.4|6381.2|6378.4|122
1613667130000|2021-02-18 16:52:10|6383.3|6380.5|6383.2|6380.4|6383.7|6380.9|6383.1|6380.3|25
1613667140000|2021-02-18 16:52:20|6383.1|6380.3|6382.3|6379.5|6383.1|6380.3|6382.3|6379.5|4
1613667150000|2021-02-18 16:52:30|6382.2|6379.4|6380.3|6377.5|6382.2|6379.4|6380.2|6377.4|4
1613667160000|2021-02-18 16:52:40|6380.7|6377.9|6380.2|6377.4|6380.7|6377.9|6380.1|6377.3|12
1613667170000|2021-02-18 16:52:50|6379.2|6376.4|6379.7|6376.9|6379.7|6376.9|6379.1|6376.3|6
1613667180000|2021-02-18 16:53:00|6379.5|6376.7|6381.3|6378.5|6381.6|6378.8|6379.1|6376.3|23
1613667190000|2021-02-18 16:53:10|6381.6|6378.8|6381.2|6378.4|6381.7|6378.9|6381.1|6378.3|5
1613667200000|2021-02-18 16:53:20|6381.3|6378.5|6382.2|6379.4|6382.2|6379.4|6381.2|6378.4|5
1613667210000|2021-02-18 16:53:30|6382.1|6379.3|6382.2|6379.4|6382.2|6379.4|6381.7|6378.9|9
1613667220000|2021-02-18 16:53:40|6382.3|6379.5|6382.6|6379.8|6382.7|6379.9|6382.2|6379.4|7
1613667230000|2021-02-18 16:53:50|6382.7|6379.9|6382.1|6379.3|6382.7|6379.9|6381.7|6378.9|13
1613667240000|2021-02-18 16:54:00|6381.7|6378.9|6382.2|6379.4|6382.3|6379.5|6381.6|6378.8|51
1613667250000|2021-02-18 16:54:10|6382.3|6379.5|6382.2|6379.4|6383.1|6380.3|6382.2|6379.4|14
1613667260000|2021-02-18 16:54:20|6382.1|6379.3|6382.2|6379.4|6382.3|6379.5|6381.7|6378.9|2
1613667270000|2021-02-18 16:54:30|6381.7|6378.9|6382.7|6379.9|6382.7|6379.9|6381.7|6378.9|1
1613667280000|2021-02-18 16:54:40|6383.1|6380.3|6383.1|6380.3|6383.1|6380.3|6383.1|6380.3|2
1613667290000|2021-02-18 16:54:50|6383|6380.2|6383.1|6380.3|6383.1|6380.3|6382.1|6379.3|17
1613667300000|2021-02-18 16:55:00|6382.1|6379.3|6383.1|6380.3|6383.1|6380.3|6382.1|6379.3|412
1613667310000|2021-02-18 16:55:10|6383|6380.2|6380.1|6377.3|6383|6380.2|6380.1|6377.3|137
1613667320000|2021-02-18 16:55:20|6379.2|6376.4|6380.7|6377.9|6381.1|6378.3|6378.3|6375.5|23
1613667330000|2021-02-18 16:55:30|6380.6|6377.8|6381.1|6378.3|6381.1|6378.3|6379.1|6376.3|125
1613667340000|2021-02-18 16:55:40|6382|6379.2|6381.5|6378.7|6382|6379.2|6381.5|6378.7|3
1613667350000|2021-02-18 16:55:50|6381.4|6378.6|6382.1|6379.3|6382.1|6379.3|6381|6378.2|8
1613667360000|2021-02-18 16:56:00|6382.5|6379.7|6381.7|6378.9|6382.5|6379.7|6381.6|6378.8|5
1613667370000|2021-02-18 16:56:10|6382.9|6380.1|6382.9|6380.1|6382.9|6380.1|6382.7|6379.9|31
1613667380000|2021-02-18 16:56:20|6382.1|6379.3|6382.9|6380.1|6382.9|6380.1|6382.1|6379.3|15
1613667390000|2021-02-18 16:56:30|||||||||86
1613667400000|2021-02-18 16:56:40|6381.9|6379.1|6381.9|6379.1|6382.5|6379.7|6381.5|6378.7|20
1613667410000|2021-02-18 16:56:50|6381.5|6378.7|6381|6378.2|6381.5|6378.7|6380.9|6378.1|11
1613667420000|2021-02-18 16:57:00|6379.9|6377.1|6375|6372.2|6379.9|6377.1|6374.9|6372.1|905
1613667430000|2021-02-18 16:57:10|6374.9|6372.1|6375.9|6373.1|6375.9|6373.1|6374.9|6372.1|43
1613667440000|2021-02-18 16:57:20|6376.1|6373.3|6376.9|6374.1|6377.4|6374.6|6376.1|6373.3|16
1613667450000|2021-02-18 16:57:30|6377|6374.2|6376.4|6373.6|6377|6374.2|6375.9|6373.1|62
1613667460000|2021-02-18 16:57:40|6376|6373.2|6373.3|6370.5|6376|6373.2|6372.8|6370|139
1613667470000|2021-02-18 16:57:50|6373.2|6370.4|6371.8|6369|6373.2|6370.4|6371.7|6368.9|14
1613667480000|2021-02-18 16:58:00|6371.7|6368.9|6372.8|6370|6372.8|6370|6371.7|6368.9|7
1613667490000|2021-02-18 16:58:10|6372.9|6370.1|6373.7|6370.9|6374.3|6371.5|6372.9|6370.1|53
1613667500000|2021-02-18 16:58:20|6373.3|6370.5|6371.9|6369.1|6373.3|6370.5|6371.9|6369.1|10
1613667510000|2021-02-18 16:58:30|6371.7|6368.9|6371.8|6369|6372.3|6369.5|6371.7|6368.9|34
1613667520000|2021-02-18 16:58:40|6371.9|6369.1|6371.7|6368.9|6371.9|6369.1|6371.7|6368.9|6
1613667530000|2021-02-18 16:58:50|6371.5|6368.7|6370.8|6368|6371.5|6368.7|6370.7|6367.9|8
1613667540000|2021-02-18 16:59:00|6370.9|6368.1|6371.9|6369.1|6372.8|6370|6370.9|6368.1|27
1613667550000|2021-02-18 16:59:10|6372.3|6369.5|6371.8|6369|6372.8|6370|6371.8|6369|57
1613667560000|2021-02-18 16:59:20|6371.7|6368.9|6370|6367.2|6372.2|6369.4|6369|6366.2|283
1613667570000|2021-02-18 16:59:30|6370.5|6367.7|6370|6367.2|6370.5|6367.7|6370|6367.2|4
1613667580000|2021-02-18 16:59:40|6370.4|6367.6|6370.7|6367.9|6371|6368.2|6370.4|6367.6|5
1613667590000|2021-02-18 16:59:50|6370.5|6367.7|6370.4|6367.6|6371|6368.2|6369.9|6367.1|7
1613667600000|2021-02-18 17:00:00|6370|6367.2|6370.4|6367.6|6371|6368.2|6369.5|6366.7|19
1613667610000|2021-02-18 17:00:10|6370|6367.2|6366.8|6364|6370|6367.2|6366.4|6363.6|775
1613667620000|2021-02-18 17:00:20|6365.9|6363.1|6366.8|6364|6367.4|6364.6|6365.9|6363.1|69
1613667630000|2021-02-18 17:00:30|6366.4|6363.6|6365.4|6362.6|6366.8|6364|6365.4|6362.6|186
1613667640000|2021-02-18 17:00:40|6365.3|6362.5|6365.9|6363.1|6366.4|6363.6|6364.5|6361.7|30
1613667650000|2021-02-18 17:00:50|6366.3|6363.5|6365.3|6362.5|6366.4|6363.6|6365.3|6362.5|22
1613667660000|2021-02-18 17:01:00|6365.4|6362.6|6363.9|6361.1|6365.4|6362.6|6363.9|6361.1|6
1613667670000|2021-02-18 17:01:10|6364.2|6361.4|6364.3|6361.5|6364.3|6361.5|6363.8|6361|30
1613667680000|2021-02-18 17:01:20|6363.8|6361|6362.4|6359.6|6363.8|6361|6362.4|6359.6|16
1613667690000|2021-02-18 17:01:30|6362.8|6360|6362.4|6359.6|6363.4|6360.6|6362.2|6359.4|10
1613667700000|2021-02-18 17:01:40|6362.3|6359.5|6362.8|6360|6362.8|6360|6362.3|6359.5|7
1613667710000|2021-02-18 17:01:50|6362.2|6359.4|6361.2|6358.4|6362.4|6359.6|6360.4|6357.6|115
1613667720000|2021-02-18 17:02:00|6360.8|6358|6361.7|6358.9|6361.8|6359|6359.3|6356.5|41
1613667730000|2021-02-18 17:02:10|6361.8|6359|6362.8|6360|6363.8|6361|6361.3|6358.5|36
1613667740000|2021-02-18 17:02:20|6363.2|6360.4|6363.2|6360.4|6363.3|6360.5|6361.4|6358.6|31
1613667750000|2021-02-18 17:02:30|6362.8|6360|6361.4|6358.6|6363.2|6360.4|6361.3|6358.5|43
1613667760000|2021-02-18 17:02:40|6361.8|6359|6362.8|6360|6363.3|6360.5|6361.2|6358.4|31
1613667770000|2021-02-18 17:02:50|6362.4|6359.6|6362.2|6359.4|6362.4|6359.6|6361.7|6358.9|8
1613667780000|2021-02-18 17:03:00|6361.8|6359|6362.2|6359.4|6362.2|6359.4|6360.2|6357.4|33
1613667790000|2021-02-18 17:03:10|6361.4|6358.6|6362.4|6359.6|6362.4|6359.6|6361.3|6358.5|3
1613667800000|2021-02-18 17:03:20|6363.2|6360.4|6362.1|6359.3|6363.2|6360.4|6362.1|6359.3|3
1613667810000|2021-02-18 17:03:30|6361.7|6358.9|6363.4|6360.6|6363.4|6360.6|6361.7|6358.9|107
1613667820000|2021-02-18 17:03:40|6363.8|6361|6362.8|6360|6364.7|6361.9|6362.7|6359.9|22
1613667830000|2021-02-18 17:03:50|6363.3|6360.5|6364.3|6361.5|6364.8|6362|6363.3|6360.5|19
1613667840000|2021-02-18 17:04:00|6364.2|6361.4|6363.6|6360.8|6364.2|6361.4|6363.2|6360.4|46
1613667850000|2021-02-18 17:04:10|6362.2|6359.4|6362.6|6359.8|6363.2|6360.4|6362.1|6359.3|44
1613667860000|2021-02-18 17:04:20|6362.2|6359.4|6361.8|6359|6362.7|6359.9|6361.2|6358.4|27
1613667870000|2021-02-18 17:04:30|6362.2|6359.4|6360.2|6357.4|6362.2|6359.4|6360.2|6357.4|41
1613667880000|2021-02-18 17:04:40|6359.3|6356.5|6362.3|6359.5|6363.1|6360.3|6358.9|6356.1|121
1613667890000|2021-02-18 17:04:50|6361.8|6359|6361.8|6359|6362.4|6359.6|6361.4|6358.6|121
1613667900000|2021-02-18 17:05:00|6361.4|6358.6|6363.4|6360.6|6363.4|6360.6|6360.4|6357.6|73
1613667910000|2021-02-18 17:05:10|6363.3|6360.5|6363.4|6360.6|6363.4|6360.6|6361.8|6359|13
1613667920000|2021-02-18 17:05:20|6364.3|6361.5|6363.3|6360.5|6364.3|6361.5|6363.3|6360.5|13
1613667930000|2021-02-18 17:05:30|6363.4|6360.6|6364.4|6361.6|6364.4|6361.6|6361.9|6359.1|17
1613667940000|2021-02-18 17:05:40|6363.9|6361.1|6363.4|6360.6|6365.4|6362.6|6360.9|6358.1|304
1613667950000|2021-02-18 17:05:50|6363|6360.2|6363.4|6360.6|6363.5|6360.7|6362.5|6359.7|7
1613667960000|2021-02-18 17:06:00|6363.6|6360.8|6363|6360.2|6363.6|6360.8|6361.6|6358.8|11
1613667970000|2021-02-18 17:06:10|6362.9|6360.1|6362.5|6359.7|6362.9|6360.1|6362|6359.2|8
1613667980000|2021-02-18 17:06:20|6362.6|6359.8|6359|6356.2|6362.6|6359.8|6358.5|6355.7|87
1613667990000|2021-02-18 17:06:30|6359.4|6356.6|6361|6358.2|6361.5|6358.7|6359.4|6356.6|30
1613668000000|2021-02-18 17:06:40|6360.6|6357.8|6360.6|6357.8|6360.6|6357.8|6359.4|6356.6|19
1613668010000|2021-02-18 17:06:50|6361|6358.2|6361.9|6359.1|6362|6359.2|6360.5|6357.7|25
1613668020000|2021-02-18 17:07:00|6361.5|6358.7|6361.5|6358.7|6361.6|6358.8|6361.5|6358.7|4
1613668030000|2021-02-18 17:07:10|6361.4|6358.6|6364|6361.2|6364.5|6361.7|6361.4|6358.6|35
1613668040000|2021-02-18 17:07:20|6363.5|6360.7|6364.5|6361.7|6364.5|6361.7|6363.4|6360.6|4
1613668050000|2021-02-18 17:07:30|6364.4|6361.6|6365|6362.2|6365|6362.2|6364.3|6361.5|9
1613668060000|2021-02-18 17:07:40|6365.5|6362.7|6367.1|6364.3|6367.1|6364.3|6365|6362.2|49
1613668070000|2021-02-18 17:07:50|6367.4|6364.6|6366.4|6363.6|6367.4|6364.6|6365|6362.2|46
1613668080000|2021-02-18 17:08:00|6366.5|6363.7|6366.4|6363.6|6367|6364.2|6366.4|6363.6|12
1613668090000|2021-02-18 17:08:10|6366|6363.2|6366.9|6364.1|6367|6364.2|6366|6363.2|44
1613668100000|2021-02-18 17:08:20|6367|6364.2|6368.4|6365.6|6368.9|6366.1|6367|6364.2|26
1613668110000|2021-02-18 17:08:30|6368|6365.2|6368|6365.2|6368|6365.2|6367.4|6364.6|15
1613668120000|2021-02-18 17:08:40|6367.9|6365.1|6368.4|6365.6|6368.4|6365.6|6367.9|6365.1|0
1613668130000|2021-02-18 17:08:50|6368.5|6365.7|6368.4|6365.6|6368.9|6366.1|6368.4|6365.6|3
1613668140000|2021-02-18 17:09:00|6368.5|6365.7|6368.4|6365.6|6368.5|6365.7|6368.4|6365.6|19
1613668150000|2021-02-18 17:09:10|6368.5|6365.7|6366.5|6363.7|6368.5|6365.7|6366.4|6363.6|12
1613668160000|2021-02-18 17:09:20|6366.9|6364.1|6366.9|6364.1|6369.3|6366.5|6365.6|6362.8|762
1613668170000|2021-02-18 17:09:30|6366.8|6364|6366.2|6363.4|6367.6|6364.8|6366.2|6363.4|1
1613668180000|2021-02-18 17:09:40|6366.6|6363.8|6365.2|6362.4|6366.9|6364.1|6364.9|6362.1|206
1613668190000|2021-02-18 17:09:50|6365.6|6362.8|6366.1|6363.3|6366.2|6363.4|6365.6|6362.8|9
1613668200000|2021-02-18 17:10:00|6366.2|6363.4|6364.2|6361.4|6366.2|6363.4|6363.6|6360.8|22
1613668210000|2021-02-18 17:10:10|6363.7|6360.9|6364.1|6361.3|6364.2|6361.4|6363.7|6360.9|3
1613668220000|2021-02-18 17:10:20|6364.2|6361.4|6365.1|6362.3|6365.2|6362.4|6364.2|6361.4|8
1613668230000|2021-02-18 17:10:30|6365.2|6362.4|6364.9|6362.1|6367|6364.2|6364.4|6361.6|341
1613668240000|2021-02-18 17:10:40|6365|6362.2|6364.4|6361.6|6365|6362.2|6364.4|6361.6|14
1613668250000|2021-02-18 17:10:50|6364.5|6361.7|6364.4|6361.6|6365.3|6362.5|6364.4|6361.6|1
1613668260000|2021-02-18 17:11:00|6363.4|6360.6|6363.6|6360.8|6363.6|6360.8|6362.5|6359.7|22
1613668270000|2021-02-18 17:11:10|6364.4|6361.6|6365.9|6363.1|6366.4|6363.6|6364.4|6361.6|167
1613668280000|2021-02-18 17:11:20|6365.8|6363|6364.4|6361.6|6365.8|6363|6363.4|6360.6|71
1613668290000|2021-02-18 17:11:30|6364.2|6361.4|6365.4|6362.6|6366|6363.2|6363.5|6360.7|21
1613668300000|2021-02-18 17:11:40|6365.9|6363.1|6366.4|6363.6|6366.4|6363.6|6365.4|6362.6|24
1613668310000|2021-02-18 17:11:50|6366.9|6364.1|6366.4|6363.6|6367|6364.2|6366.4|6363.6|7
1613668320000|2021-02-18 17:12:00|6366.3|6363.5|6365.8|6363|6366.3|6363.5|6365.4|6362.6|7
1613668330000|2021-02-18 17:12:10|6365.9|6363.1|6365.4|6362.6|6366.4|6363.6|6365.4|6362.6|15
1613668340000|2021-02-18 17:12:20|6365.5|6362.7|6365.4|6362.6|6365.5|6362.7|6365.4|6362.6|9
1613668350000|2021-02-18 17:12:30|6365.5|6362.7|6365.5|6362.7|6365.5|6362.7|6365|6362.2|5
1613668360000|2021-02-18 17:12:40|6365.4|6362.6|6364.5|6361.7|6365.4|6362.6|6364.5|6361.7|13
1613668370000|2021-02-18 17:12:50|6364.9|6362.1|6364.8|6362|6365.9|6363.1|6364.4|6361.6|21
1613668380000|2021-02-18 17:13:00|6364.4|6361.6|6363.2|6360.4|6364.4|6361.6|6362.2|6359.4|116
1613668390000|2021-02-18 17:13:10|6363.4|6360.6|6362.3|6359.5|6364.2|6361.4|6362.2|6359.4|31
1613668400000|2021-02-18 17:13:20|6362.4|6359.6|6363.4|6360.6|6364.9|6362.1|6362.4|6359.6|143
1613668410000|2021-02-18 17:13:30|6362.9|6360.1|6363.2|6360.4|6363.4|6360.6|6362.9|6360.1|26
1613668420000|2021-02-18 17:13:40|6362.4|6359.6|6362.4|6359.6|6362.9|6360.1|6362.3|6359.5|11
1613668430000|2021-02-18 17:13:50|6362.3|6359.5|6362.3|6359.5|6362.4|6359.6|6362.2|6359.4|9
1613668440000|2021-02-18 17:14:00|6361.9|6359.1|6361.9|6359.1|6361.9|6359.1|6361.2|6358.4|15
1613668450000|2021-02-18 17:14:10|6361.8|6359|6363.3|6360.5|6363.3|6360.5|6361.8|6359|29
1613668460000|2021-02-18 17:14:20|6363.4|6360.6|6363.8|6361|6363.9|6361.1|6363.4|6360.6|4
1613668470000|2021-02-18 17:14:30|6364.3|6361.5|6364.8|6362|6364.8|6362|6364.2|6361.4|9
1613668480000|2021-02-18 17:14:40|6365.2|6362.4|6362.2|6359.4|6365.3|6362.5|6362.2|6359.4|31
1613668490000|2021-02-18 17:14:50|6361.2|6358.4|6360.2|6357.4|6361.2|6358.4|6360.2|6357.4|25
1613668500000|2021-02-18 17:15:00|6360.3|6357.5|6359.2|6356.4|6360.3|6357.5|6359.2|6356.4|8
1613668510000|2021-02-18 17:15:10|6359.3|6356.5|6360.2|6357.4|6360.8|6358|6359.3|6356.5|18
1613668520000|2021-02-18 17:15:20|6359.8|6357|6360.2|6357.4|6360.3|6357.5|6359.8|6357|22
1613668530000|2021-02-18 17:15:30|6359.8|6357|6357.4|6354.6|6360.3|6357.5|6357.4|6354.6|47
1613668540000|2021-02-18 17:15:40|6358.3|6355.5|6359.2|6356.4|6360.2|6357.4|6358.3|6355.5|12
1613668550000|2021-02-18 17:15:50|6359.3|6356.5|6359.4|6356.6|6359.4|6356.6|6358.8|6356|49
1613668560000|2021-02-18 17:16:00|6359.3|6356.5|6359.2|6356.4|6359.4|6356.6|6358.8|6356|26
1613668570000|2021-02-18 17:16:10|6358.8|6356|6359.8|6357|6359.8|6357|6358.8|6356|4
1613668580000|2021-02-18 17:16:20|6360.2|6357.4|6360.2|6357.4|6360.8|6358|6358.8|6356|121
1613668590000|2021-02-18 17:16:30|6359.3|6356.5|6358.4|6355.6|6359.3|6356.5|6358.3|6355.5|10
1613668600000|2021-02-18 17:16:40|6358.3|6355.5|6359.4|6356.6|6359.4|6356.6|6358.3|6355.5|0
1613668610000|2021-02-18 17:16:50|6359.8|6357|6360.3|6357.5|6360.4|6357.6|6359.2|6356.4|105
1613668620000|2021-02-18 17:17:00|6360.4|6357.6|6359.4|6356.6|6360.4|6357.6|6359.2|6356.4|31
1613668630000|2021-02-18 17:17:10|6359.3|6356.5|6359.4|6356.6|6359.4|6356.6|6359.3|6356.5|8
1613668640000|2021-02-18 17:17:20|6360.2|6357.4|6359.3|6356.5|6360.4|6357.6|6358.4|6355.6|20
1613668650000|2021-02-18 17:17:30|6359.2|6356.4|6359.8|6357|6359.8|6357|6359.2|6356.4|4
1613668660000|2021-02-18 17:17:40|6359.7|6356.9|6360.8|6358|6360.8|6358|6359.2|6356.4|33
1613668670000|2021-02-18 17:17:50|6361.2|6358.4|6360.4|6357.6|6361.2|6358.4|6360.2|6357.4|29
1613668680000|2021-02-18 17:18:00|6361.2|6358.4|6361.4|6358.6|6361.8|6359|6361.2|6358.4|51
1613668690000|2021-02-18 17:18:10|6361.7|6358.9|6362.8|6360|6362.8|6360|6361.4|6358.6|5
1613668700000|2021-02-18 17:18:20|6363.2|6360.4|6363.3|6360.5|6363.4|6360.6|6362.8|6360|46
1613668710000|2021-02-18 17:18:30|6363.4|6360.6|6362.2|6359.4|6363.4|6360.6|6362.2|6359.4|11
1613668720000|2021-02-18 17:18:40|6362.3|6359.5|6363.2|6360.4|6363.3|6360.5|6362.3|6359.5|1
1613668730000|2021-02-18 17:18:50|6363.3|6360.5|6363.2|6360.4|6363.4|6360.6|6363.2|6360.4|10
1613668740000|2021-02-18 17:19:00|6363.7|6360.9|6362.8|6360|6364.3|6361.5|6362.8|6360|39
1613668750000|2021-02-18 17:19:10|6362.3|6359.5|6362.3|6359.5|6362.3|6359.5|6362.2|6359.4|32
1613668760000|2021-02-18 17:19:20|6362.4|6359.6|6362.3|6359.5|6362.8|6360|6362.3|6359.5|71
1613668770000|2021-02-18 17:19:30|6362.8|6360|6363.8|6361|6363.8|6361|6362.7|6359.9|8
1613668780000|2021-02-18 17:19:40|6364.3|6361.5|6363.7|6360.9|6364.4|6361.6|6363.3|6360.5|10
1613668790000|2021-02-18 17:19:50|6363.8|6361|6364.3|6361.5|6364.3|6361.5|6363.7|6360.9|28
1613668800000|2021-02-18 17:20:00|6364.2|6361.4|6358.4|6355.6|6364.2|6361.4|6358.4|6355.6|118
1613668810000|2021-02-18 17:20:10|6358.6|6355.8|6361.4|6358.6|6361.4|6358.6|6358.4|6355.6|55
1613668820000|2021-02-18 17:20:20|6361.3|6358.5|6361.9|6359.1|6362.4|6359.6|6361.3|6358.5|4
1613668830000|2021-02-18 17:20:30|6361.8|6359|6362.4|6359.6|6362.4|6359.6|6361.8|6359|6
1613668840000|2021-02-18 17:20:40|6362.3|6359.5|6360.3|6357.5|6362.4|6359.6|6360.3|6357.5|26
1613668850000|2021-02-18 17:20:50|6359.8|6357|6359.3|6356.5|6360.3|6357.5|6359|6356.2|9
1613668860000|2021-02-18 17:21:00|6359.4|6356.6|6360.9|6358.1|6361.2|6358.4|6359.4|6356.6|50
1613668870000|2021-02-18 17:21:10|6361.4|6358.6|6360.3|6357.5|6361.4|6358.6|6359.8|6357|2
1613668880000|2021-02-18 17:21:20|6360.2|6357.4|6360.8|6358|6361.3|6358.5|6359.4|6356.6|8
1613668890000|2021-02-18 17:21:30|6360.7|6357.9|6359.9|6357.1|6360.8|6358|6359.9|6357.1|3
1613668900000|2021-02-18 17:21:40|6359.8|6357|6360.8|6358|6360.9|6358.1|6359.4|6356.6|11
1613668910000|2021-02-18 17:21:50|6360.3|6357.5|6360.8|6358|6360.8|6358|6360.3|6357.5|11
1613668920000|2021-02-18 17:22:00|6360.4|6357.6|6362.3|6359.5|6362.4|6359.6|6360.4|6357.6|7
1613668930000|2021-02-18 17:22:10|6361.8|6359|6360.9|6358.1|6361.9|6359.1|6360.8|6358|6
1613668940000|2021-02-18 17:22:20|6361.2|6358.4|6360.8|6358|6361.2|6358.4|6360.8|6358|0
1613668950000|2021-02-18 17:22:30|6360.9|6358.1|6360.9|6358.1|6361.3|6358.5|6360.8|6358|7
1613668960000|2021-02-18 17:22:40|6361.4|6358.6|6361.8|6359|6361.8|6359|6361.3|6358.5|1
1613668970000|2021-02-18 17:22:50|6361.4|6358.6|6362.8|6360|6362.8|6360|6361.3|6358.5|9
1613668980000|2021-02-18 17:23:00|6363.3|6360.5|6362.8|6360|6363.8|6361|6362.8|6360|57
1613668990000|2021-02-18 17:23:10|6362.9|6360.1|6361.9|6359.1|6362.9|6360.1|6361.8|6359|48
1613669000000|2021-02-18 17:23:20|6361.8|6359|6362.8|6360|6362.8|6360|6361.8|6359|3
1613669010000|2021-02-18 17:23:30|6362.9|6360.1|6363.3|6360.5|6363.4|6360.6|6362.9|6360.1|11
1613669020000|2021-02-18 17:23:40|6362.8|6360|6363.3|6360.5|6363.4|6360.6|6362.8|6360|2
1613669030000|2021-02-18 17:23:50|6363.4|6360.6|6363.4|6360.6|6363.4|6360.6|6362.8|6360|5
1613669040000|2021-02-18 17:24:00|6363.8|6361|6363.3|6360.5|6364.4|6361.6|6363.3|6360.5|47
1613669050000|2021-02-18 17:24:10|6363.4|6360.6|6363.3|6360.5|6363.8|6361|6363.3|6360.5|1
1613669060000|2021-02-18 17:24:20|6363.4|6360.6|6363.8|6361|6363.8|6361|6363.3|6360.5|1
1613669070000|2021-02-18 17:24:30|6363.7|6360.9|6363.3|6360.5|6363.7|6360.9|6363.3|6360.5|4
1613669080000|2021-02-18 17:24:40|6363.4|6360.6|6364.4|6361.6|6364.4|6361.6|6362.4|6359.6|49
1613669090000|2021-02-18 17:24:50|6363.8|6361|6364.4|6361.6|6364.4|6361.6|6363.8|6361|3
1613669100000|2021-02-18 17:25:00|6364.8|6362|6365.4|6362.6|6365.4|6362.6|6364.8|6362|27
1613669110000|2021-02-18 17:25:10|6366.2|6363.4|6366.2|6363.4|6367.4|6364.6|6366.2|6363.4|222
1613669120000|2021-02-18 17:25:20|6365.4|6362.6|6365.3|6362.5|6365.4|6362.6|6364.8|6362|7
1613669130000|2021-02-18 17:25:30|6365.4|6362.6|6366.8|6364|6366.8|6364|6365.4|6362.6|9
1613669140000|2021-02-18 17:25:40|6366.4|6363.6|6366.8|6364|6366.8|6364|6366.4|6363.6|23
1613669150000|2021-02-18 17:25:50|6366.5|6363.7|6362.8|6360|6366.5|6363.7|6362.2|6359.4|484
1613669160000|2021-02-18 17:26:00|6362.3|6359.5|6364.3|6361.5|6364.8|6362|6362.3|6359.5|33
1613669170000|2021-02-18 17:26:10|6364.2|6361.4|6363.4|6360.6|6364.2|6361.4|6363.2|6360.4|31
1613669180000|2021-02-18 17:26:20|6363.3|6360.5|6363.3|6360.5|6363.8|6361|6362.2|6359.4|72
1613669190000|2021-02-18 17:26:30|6363.7|6360.9|6363.8|6361|6363.8|6361|6363.2|6360.4|11
1613669200000|2021-02-18 17:26:40|6363.7|6360.9|6363.7|6360.9|6363.8|6361|6363.7|6360.9|6
1613669210000|2021-02-18 17:26:50|6363.4|6360.6|6362.2|6359.4|6363.8|6361|6362.2|6359.4|28
1613669220000|2021-02-18 17:27:00|6362.3|6359.5|6362.7|6359.9|6363|6360.2|6362.3|6359.5|9
1613669230000|2021-02-18 17:27:10|6362.2|6359.4|6363.7|6360.9|6363.8|6361|6362.2|6359.4|14
1613669240000|2021-02-18 17:27:20|6363.5|6360.7|6361.2|6358.4|6363.5|6360.7|6360.2|6357.4|31
1613669250000|2021-02-18 17:27:30|6361.3|6358.5|6362.2|6359.4|6363.3|6360.5|6361.3|6358.5|60
1613669260000|2021-02-18 17:27:40|6362|6359.2|6362.8|6360|6363.7|6360.9|6361.4|6358.6|18
1613669270000|2021-02-18 17:27:50|6363.3|6360.5|6365.7|6362.9|6365.8|6363|6363.2|6360.4|21
1613669280000|2021-02-18 17:28:00|6365.8|6363|6365.2|6362.4|6365.8|6363|6364.2|6361.4|111
1613669290000|2021-02-18 17:28:10|6364.7|6361.9|6364.2|6361.4|6365.4|6362.6|6363.3|6360.5|13
1613669300000|2021-02-18 17:28:20|6364|6361.2|6364.2|6361.4|6364.2|6361.4|6363.8|6361|24
1613669310000|2021-02-18 17:28:30|6364.3|6361.5|6365.2|6362.4|6365.2|6362.4|6364.3|6361.5|11
1613669320000|2021-02-18 17:28:40|6364.7|6361.9|6364.8|6362|6364.8|6362|6364.7|6361.9|13
1613669330000|2021-02-18 17:28:50|6365.2|6362.4|6365.2|6362.4|6365.2|6362.4|6365.2|6362.4|14
1613669340000|2021-02-18 17:29:00|6364.8|6362|6365.3|6362.5|6366.2|6363.4|6364.3|6361.5|35
1613669350000|2021-02-18 17:29:10|6365.2|6362.4|6365.2|6362.4|6365.2|6362.4|6364.8|6362|10
1613669360000|2021-02-18 17:29:20|6365.3|6362.5|6365.2|6362.4|6365.3|6362.5|6365.2|6362.4|11
1613669370000|2021-02-18 17:29:30|6365.4|6362.6|6366.2|6363.4|6366.2|6363.4|6365.2|6362.4|17
1613669380000|2021-02-18 17:29:40|6365.3|6362.5|6365.2|6362.4|6365.3|6362.5|6365.2|6362.4|3
1613669390000|2021-02-18 17:29:50|6364.8|6362|6365.1|6362.3|6366.1|6363.3|6364.8|6362|8
1613669400000|2021-02-18 17:30:00|6364.9|6362.1|6362.1|6359.3|6364.9|6362.1|6362.1|6359.3|30
1613669410000|2021-02-18 17:30:10|6363.1|6360.3|6363.6|6360.8|6363.8|6361|6362.3|6359.5|6
1613669420000|2021-02-18 17:30:20|6363.4|6360.6|6362.3|6359.5|6363.8|6361|6361.9|6359.1|1
1613669430000|2021-02-18 17:30:30|6362.1|6359.3|6361.1|6358.3|6362.3|6359.5|6361.1|6358.3|15
1613669440000|2021-02-18 17:30:40|6361.3|6358.5|6360.3|6357.5|6361.8|6359|6360.1|6357.3|21
1613669450000|2021-02-18 17:30:50|6360.1|6357.3|6362.3|6359.5|6362.4|6359.6|6360.1|6357.3|6
1613669460000|2021-02-18 17:31:00|6361.4|6358.6|6361.4|6358.6|6362.1|6359.3|6360.8|6358|12
1613669470000|2021-02-18 17:31:10|6361.8|6359|6361.8|6359|6361.8|6359|6361.8|6359|1
1613669480000|2021-02-18 17:31:20|6361.4|6358.6|6361.8|6359|6361.8|6359|6361.4|6358.6|3
1613669490000|2021-02-18 17:31:30|6361.3|6358.5|6361.3|6358.5|6361.4|6358.6|6361.1|6358.3|6
1613669500000|2021-02-18 17:31:40|6361.1|6358.3|6361.4|6358.6|6361.4|6358.6|6361.1|6358.3|2
1613669510000|2021-02-18 17:31:50|6361.3|6358.5|6359.3|6356.5|6361.4|6358.6|6359.1|6356.3|192
1613669520000|2021-02-18 17:32:00|6359.1|6356.3|6358.1|6355.3|6359.1|6356.3|6358.1|6355.3|10
1613669530000|2021-02-18 17:32:10|6357.9|6355.1|6356.8|6354|6357.9|6355.1|6356.1|6353.3|36
1613669540000|2021-02-18 17:32:20|6356.4|6353.6|6356.1|6353.3|6356.4|6353.6|6354.1|6351.3|112
1613669550000|2021-02-18 17:32:30|6356.3|6353.5|6356.4|6353.6|6357.3|6354.5|6356.1|6353.3|9
1613669560000|2021-02-18 17:32:40|6357.1|6354.3|6357.3|6354.5|6358|6355.2|6356.8|6354|17
1613669570000|2021-02-18 17:32:50|6357.6|6354.8|6358.1|6355.3|6358.3|6355.5|6357.6|6354.8|2
1613669580000|2021-02-18 17:33:00|6358.3|6355.5|6357.1|6354.3|6358.3|6355.5|6356.8|6354|6
1613669590000|2021-02-18 17:33:10|6357.3|6354.5|6357.1|6354.3|6357.3|6354.5|6357.1|6354.3|6
1613669600000|2021-02-18 17:33:20|6356.3|6353.5|6353.5|6350.7|6356.3|6353.5|6353.5|6350.7|373
1613669610000|2021-02-18 17:33:30|6353.6|6350.8|6354|6351.2|6354.5|6351.7|6353.6|6350.8|74
1613669620000|2021-02-18 17:33:40|6353.9|6351.1|6352.9|6350.1|6354|6351.2|6352.9|6350.1|43
1613669630000|2021-02-18 17:33:50|6353.4|6350.6|6349|6346.2|6353.7|6350.9|6349|6346.2|78
1613669640000|2021-02-18 17:34:00|6349.9|6347.1|6349.3|6346.5|6351.8|6349|6349|6346.2|48
1613669650000|2021-02-18 17:34:10|6348.9|6346.1|6347.9|6345.1|6349.3|6346.5|6347.9|6345.1|63
1613669660000|2021-02-18 17:34:20|6347.8|6345|6347.4|6344.6|6349.4|6346.6|6347.4|6344.6|16
1613669670000|2021-02-18 17:34:30|6347.9|6345.1|6347.9|6345.1|6347.9|6345.1|6345.9|6343.1|117
1613669680000|2021-02-18 17:34:40|6347.3|6344.5|6343.9|6341.1|6347.3|6344.5|6343.9|6341.1|85
1613669690000|2021-02-18 17:34:50|6343.7|6340.9|6344.9|6342.1|6344.9|6342.1|6343|6340.2|632
1613669700000|2021-02-18 17:35:00|6344.8|6342|6344.9|6342.1|6344.9|6342.1|6343.9|6341.1|79
1613669710000|2021-02-18 17:35:10|6344.8|6342|6344.3|6341.5|6344.9|6342.1|6343.9|6341.1|12
1613669720000|2021-02-18 17:35:20|6343.9|6341.1|6344.9|6342.1|6344.9|6342.1|6343.9|6341.1|19
1613669730000|2021-02-18 17:35:30|6344.3|6341.5|6343.5|6340.7|6344.3|6341.5|6343.3|6340.5|26
1613669740000|2021-02-18 17:35:40|6343.8|6341|6343.8|6341|6343.9|6341.1|6343.8|6341|4
1613669750000|2021-02-18 17:35:50|6343.7|6340.9|6341.7|6338.9|6343.7|6340.9|6341.7|6338.9|92
1613669760000|2021-02-18 17:36:00|6341.8|6339|6341.9|6339.1|6341.9|6339.1|6341.7|6338.9|52
1613669770000|2021-02-18 17:36:10|6342.3|6339.5|6342.3|6339.5|6342.3|6339.5|6341.7|6338.9|16
1613669780000|2021-02-18 17:36:20|6342.7|6339.9|6342.7|6339.9|6342.7|6339.9|6342.7|6339.9|172
1613669790000|2021-02-18 17:36:30|6342.3|6339.5|6341.8|6339|6342.3|6339.5|6341.7|6338.9|35
1613669800000|2021-02-18 17:36:40|6341.3|6338.5|6342.7|6339.9|6342.7|6339.9|6341.3|6338.5|17
1613669810000|2021-02-18 17:36:50|6342.2|6339.4|6342.3|6339.5|6342.3|6339.5|6342.1|6339.3|13
1613669820000|2021-02-18 17:37:00|6342.2|6339.4|6340.9|6338.1|6342.3|6339.5|6340.3|6337.5|58
1613669830000|2021-02-18 17:37:10|6340.8|6338|6340.9|6338.1|6341.8|6339|6340.7|6337.9|62
1613669840000|2021-02-18 17:37:20|6340.7|6337.9|6338.9|6336.1|6340.7|6337.9|6338.5|6335.7|82
1613669850000|2021-02-18 17:37:30|6339.3|6336.5|6341.3|6338.5|6341.9|6339.1|6339.3|6336.5|55
1613669860000|2021-02-18 17:37:40|6340.9|6338.1|6340.8|6338|6340.9|6338.1|6340.3|6337.5|25
1613669870000|2021-02-18 17:37:50|6340.9|6338.1|6339.9|6337.1|6340.9|6338.1|6339.8|6337|21
1613669880000|2021-02-18 17:38:00|6339.8|6337|6337.9|6335.1|6339.9|6337.1|6337.3|6334.5|17
1613669890000|2021-02-18 17:38:10|6338.9|6336.1|6339.9|6337.1|6339.9|6337.1|6338.9|6336.1|10
1613669900000|2021-02-18 17:38:20|6340.3|6337.5|6339.9|6337.1|6340.4|6337.6|6339.9|6337.1|8
1613669910000|2021-02-18 17:38:30|6340.3|6337.5|6339.9|6337.1|6340.9|6338.1|6338.9|6336.1|22
1613669920000|2021-02-18 17:38:40|6340|6337.2|6341.9|6339.1|6341.9|6339.1|6339.9|6337.1|67
1613669930000|2021-02-18 17:38:50|6340.9|6338.1|6340.9|6338.1|6341.9|6339.1|6340.9|6338.1|33
1613669940000|2021-02-18 17:39:00|6341.4|6338.6|6343.9|6341.1|6343.9|6341.1|6340.9|6338.1|168
1613669950000|2021-02-18 17:39:10|6343.8|6341|6341.3|6338.5|6343.9|6341.1|6341.3|6338.5|38
1613669960000|2021-02-18 17:39:20|6342.3|6339.5|6340.7|6337.9|6342.3|6339.5|6340.7|6337.9|13
1613669970000|2021-02-18 17:39:30|6339.7|6336.9|6340.3|6337.5|6340.3|6337.5|6339.7|6336.9|7
1613669990000|2021-02-18 17:39:50|6339.7|6336.9|6340.7|6337.9|6340.7|6337.9|6339.7|6336.9|5
1613670000000|2021-02-18 17:40:00|6340.3|6337.5|6340.8|6338|6340.8|6338|6339.7|6336.9|41
1613670010000|2021-02-18 17:40:10|6340.7|6337.9|6340.2|6337.4|6341.3|6338.5|6339.8|6337|19
1613670020000|2021-02-18 17:40:20|6339.7|6336.9|6340.3|6337.5|6340.3|6337.5|6339.7|6336.9|2
1613670030000|2021-02-18 17:40:30|6340.7|6337.9|6340.3|6337.5|6340.9|6338.1|6340.1|6337.3|13
1613670040000|2021-02-18 17:40:40|6340.1|6337.3|6339.2|6336.4|6340.1|6337.3|6338.7|6335.9|36
1613670050000|2021-02-18 17:40:50|6338.9|6336.1|6340.7|6337.9|6340.8|6338|6338.9|6336.1|2
1613670060000|2021-02-18 17:41:00|6340.6|6337.8|6340.7|6337.9|6340.9|6338.1|6339.7|6336.9|20
1613670070000|2021-02-18 17:41:10|6340.6|6337.8|6339.8|6337|6340.9|6338.1|6339.8|6337|14
1613670080000|2021-02-18 17:41:20|6340.3|6337.5|6338.9|6336.1|6340.3|6337.5|6338.7|6335.9|23
1613670090000|2021-02-18 17:41:30|6338.8|6336|6340.3|6337.5|6340.3|6337.5|6338.8|6336|4
1613670100000|2021-02-18 17:41:40|6340.2|6337.4|6339.8|6337|6341.3|6338.5|6339.8|6337|15
1613670110000|2021-02-18 17:41:50|6340.3|6337.5|6339.3|6336.5|6340.3|6337.5|6339.3|6336.5|3
1613670120000|2021-02-18 17:42:00|||||||||24
1613670130000|2021-02-18 17:42:10|6339.7|6336.9|6341.7|6338.9|6342.3|6339.5|6339.7|6336.9|10
1613670150000|2021-02-18 17:42:30|6341.8|6339|6341.8|6339|6342.2|6339.4|6341.7|6338.9|7
1613670160000|2021-02-18 17:42:40|6341.7|6338.9|6340.7|6337.9|6341.7|6338.9|6339.8|6337|7
1613670170000|2021-02-18 17:42:50|6340.8|6338|6339.8|6337|6341.3|6338.5|6339.8|6337|3
1613670180000|2021-02-18 17:43:00|6339.9|6337.1|6340.7|6337.9|6341.2|6338.4|6339.7|6336.9|8
1613670190000|2021-02-18 17:43:10|6340.3|6337.5|6339.8|6337|6340.3|6337.5|6339.8|6337|4
1613670200000|2021-02-18 17:43:20|6339.2|6336.4|6339.7|6336.9|6339.8|6337|6339.2|6336.4|58
1613670210000|2021-02-18 17:43:30|6339.3|6336.5|6339.3|6336.5|6339.3|6336.5|6339.3|6336.5|7
1613670220000|2021-02-18 17:43:40|6339.2|6336.4|6339.7|6336.9|6339.7|6336.9|6338.7|6335.9|13
1613670230000|2021-02-18 17:43:50|6339.8|6337|6339.8|6337|6339.8|6337|6339.7|6336.9|4
1613670240000|2021-02-18 17:44:00|6340.3|6337.5|6340.7|6337.9|6340.8|6338|6339.8|6337|9
1613670250000|2021-02-18 17:44:10|||||||||1
1613670260000|2021-02-18 17:44:20|||||||||4
1613670270000|2021-02-18 17:44:30|6340.8|6338|6341.3|6338.5|6341.3|6338.5|6340.8|6338|3
1613670280000|2021-02-18 17:44:40|6341.7|6338.9|6341.7|6338.9|6341.7|6338.9|6341.7|6338.9|3
1613670290000|2021-02-18 17:44:50|6342.7|6339.9|6342.8|6340|6343.8|6341|6342.7|6339.9|12
1613670300000|2021-02-18 17:45:00|6343.2|6340.4|6343.7|6340.9|6343.9|6341.1|6341.7|6338.9|63
1613670310000|2021-02-18 17:45:10|6343.8|6341|6342.3|6339.5|6343.9|6341.1|6342.3|6339.5|32
1613670320000|2021-02-18 17:45:20|6342.9|6340.1|6342.4|6339.6|6344.9|6342.1|6342.4|6339.6|349
1613670330000|2021-02-18 17:45:30|6342|6339.2|6341.9|6339.1|6342|6339.2|6340.5|6337.7|15
1613670340000|2021-02-18 17:45:40|6341.8|6339|6341.5|6338.7|6341.8|6339|6340.9|6338.1|19
1613670350000|2021-02-18 17:45:50|6342|6339.2|6341.4|6338.6|6342|6339.2|6341|6338.2|0
1613670360000|2021-02-18 17:46:00|6342|6339.2|6342|6339.2|6342|6339.2|6341.9|6339.1|5
1613670370000|2021-02-18 17:46:10|6342.5|6339.7|6342.4|6339.6|6343|6340.2|6342.4|6339.6|4
1613670380000|2021-02-18 17:46:20|6342.5|6339.7|6343.4|6340.6|6343.5|6340.7|6342.5|6339.7|1
1613670390000|2021-02-18 17:46:30|6343|6340.2|6342.4|6339.6|6343|6340.2|6342.4|6339.6|1
1613670400000|2021-02-18 17:46:40|6341.9|6339.1|6342.1|6339.3|6342.1|6339.3|6341.9|6339.1|0
1613670410000|2021-02-18 17:46:50|6342.9|6340.1|6342.9|6340.1|6343.1|6340.3|6342.9|6340.1|13
1613670420000|2021-02-18 17:47:00|6343.1|6340.3|6342.9|6340.1|6344|6341.2|6342.9|6340.1|52
1613670430000|2021-02-18 17:47:10|6342.8|6340|6342.5|6339.7|6342.8|6340|6341.9|6339.1|3
1613670440000|2021-02-18 17:47:20|6342.9|6340.1|6343.5|6340.7|6343.5|6340.7|6342.9|6340.1|13
1613670450000|2021-02-18 17:47:30|6343.9|6341.1|6347.3|6344.5|6347.5|6344.7|6343.9|6341.1|30
1613670460000|2021-02-18 17:47:40|6347|6344.2|6346|6343.2|6347|6344.2|6345.5|6342.7|14
1613670470000|2021-02-18 17:47:50|6346.1|6343.3|6346.5|6343.7|6347|6344.2|6346|6343.2|23
1613670480000|2021-02-18 17:48:00|6346|6343.2|6346|6343.2|6346.1|6343.3|6345.1|6342.3|7
1613670490000|2021-02-18 17:48:10|6346.1|6343.3|6347.1|6344.3|6347.1|6344.3|6346|6343.2|11
1613670500000|2021-02-18 17:48:20|6347.5|6344.7|6347.1|6344.3|6347.5|6344.7|6347|6344.2|6
1613670510000|2021-02-18 17:48:30|6347.9|6345.1|6347.1|6344.3|6347.9|6345.1|6346.9|6344.1|9
1613670520000|2021-02-18 17:48:40|6347.9|6345.1|6346.6|6343.8|6348.5|6345.7|6346.1|6343.3|15
1613670530000|2021-02-18 17:48:50|6347.5|6344.7|6348.9|6346.1|6349.9|6347.1|6347.1|6344.3|8
1613670540000|2021-02-18 17:49:00|6348.5|6345.7|6347.6|6344.8|6348.6|6345.8|6347.5|6344.7|9
1613670550000|2021-02-18 17:49:10|6348.1|6345.3|6348.1|6345.3|6348.5|6345.7|6348|6345.2|3
1613670560000|2021-02-18 17:49:20|6347.6|6344.8|6347|6344.2|6347.9|6345.1|6346.9|6344.1|10
1613670570000|2021-02-18 17:49:30|6347.1|6344.3|6347|6344.2|6347.5|6344.7|6347|6344.2|25
1613670580000|2021-02-18 17:49:40|6347.1|6344.3|6346.5|6343.7|6347.1|6344.3|6345.9|6343.1|75
1613670590000|2021-02-18 17:49:50|6346.9|6344.1|6346.9|6344.1|6346.9|6344.1|6346.9|6344.1|13
1613670600000|2021-02-18 17:50:00|6346.1|6343.3|6346.5|6343.7|6346.6|6343.8|6344.1|6341.3|51
1613670610000|2021-02-18 17:50:10|6346|6343.2|6345.1|6342.3|6346.4|6343.6|6343.9|6341.1|61
1613670620000|2021-02-18 17:50:20|6345.5|6342.7|6344.9|6342.1|6345.5|6342.7|6344|6341.2|30
1613670630000|2021-02-18 17:50:30|6344.5|6341.7|6343.9|6341.1|6344.5|6341.7|6343.9|6341.1|2
1613670640000|2021-02-18 17:50:40|6343.5|6340.7|6343.1|6340.3|6343.5|6340.7|6342.5|6339.7|5
1613670650000|2021-02-18 17:50:50|6343.4|6340.6|6343.5|6340.7|6343.5|6340.7|6343|6340.2|10
1613670660000|2021-02-18 17:51:00|6343.4|6340.6|6343.5|6340.7|6343.9|6341.1|6343|6340.2|5
1613670670000|2021-02-18 17:51:10|6344|6341.2|6343.9|6341.1|6344.9|6342.1|6343.9|6341.1|21
1613670680000|2021-02-18 17:51:20|6344|6341.2|6344.5|6341.7|6344.5|6341.7|6344|6341.2|15
1613670690000|2021-02-18 17:51:30|6344.7|6341.9|6345.1|6342.3|6345.5|6342.7|6344.7|6341.9|27
1613670700000|2021-02-18 17:51:40|6345.5|6342.7|6345.5|6342.7|6345.5|6342.7|6345.1|6342.3|7
1613670710000|2021-02-18 17:51:50|6345.1|6342.3|6345.1|6342.3|6345.1|6342.3|6345.1|6342.3|11
1613670720000|2021-02-18 17:52:00|6344.9|6342.1|6342|6339.2|6344.9|6342.1|6342|6339.2|39
1613670730000|2021-02-18 17:52:10|6342.5|6339.7|6342.1|6339.3|6342.5|6339.7|6342|6339.2|29
1613670740000|2021-02-18 17:52:20|6341.5|6338.7|6341.4|6338.6|6341.5|6338.7|6340.9|6338.1|32
1613670750000|2021-02-18 17:52:30|6341|6338.2|6341.5|6338.7|6341.5|6338.7|6340.9|6338.1|6
1613670760000|2021-02-18 17:52:40|6341|6338.2|6341|6338.2|6341.5|6338.7|6341|6338.2|3
1613670770000|2021-02-18 17:52:50|6341.1|6338.3|6340.5|6337.7|6341.1|6338.3|6340.1|6337.3|19
1613670780000|2021-02-18 17:53:00|6341|6338.2|6340.9|6338.1|6341|6338.2|6340.9|6338.1|8
1613670790000|2021-02-18 17:53:10|6341|6338.2|6341.4|6338.6|6341.5|6338.7|6341|6338.2|2
1613670800000|2021-02-18 17:53:20|6340.9|6338.1|6339.5|6336.7|6341.1|6338.3|6339.5|6336.7|21
1613670810000|2021-02-18 17:53:30|6339.1|6336.3|6339.1|6336.3|6339.1|6336.3|6339.1|6336.3|3
1613670820000|2021-02-18 17:53:40|6338.9|6336.1|6338.5|6335.7|6339|6336.2|6338.1|6335.3|36
1613670830000|2021-02-18 17:53:50|6338|6335.2|6337.5|6334.7|6338|6335.2|6337|6334.2|18
1613670840000|2021-02-18 17:54:00|6337.9|6335.1|6339.9|6337.1|6340.9|6338.1|6337.9|6335.1|22
1613670850000|2021-02-18 17:54:10|6340|6337.2|6339.9|6337.1|6340|6337.2|6339.9|6337.1|6
1613670860000|2021-02-18 17:54:20|6340.4|6337.6|6340.9|6338.1|6341.5|6338.7|6340.4|6337.6|48
1613670870000|2021-02-18 17:54:30|6339.9|6337.1|6339|6336.2|6339.9|6337.1|6338.9|6336.1|5
1613670880000|2021-02-18 17:54:40|6339.4|6336.6|6339|6336.2|6339.9|6337.1|6339|6336.2|10
1613670890000|2021-02-18 17:54:50|6338.9|6336.1|6339.5|6336.7|6339.5|6336.7|6338.9|6336.1|4
1613670900000|2021-02-18 17:55:00|6339.4|6336.6|6339.9|6337.1|6340.1|6337.3|6339|6336.2|18
1613670910000|2021-02-18 17:55:10|6340|6337.2|6340.5|6337.7|6340.9|6338.1|6339.9|6337.1|9
1613670920000|2021-02-18 17:55:20|6340.9|6338.1|6340.9|6338.1|6341|6338.2|6340.9|6338.1|3
1613670930000|2021-02-18 17:55:30|||||||||6
1613670940000|2021-02-18 17:55:40|||||||||1
1613670950000|2021-02-18 17:55:50|||||||||5
1613670960000|2021-02-18 17:56:00|6340.3|6337.5|6338.9|6336.1|6340.3|6337.5|6338.8|6336|20
1613670970000|2021-02-18 17:56:10|6339.1|6336.3|6339.4|6336.6|6339.4|6336.6|6339.1|6336.3|7
1613670980000|2021-02-18 17:56:20|6339.9|6337.1|6339.3|6336.5|6339.9|6337.1|6339.3|6336.5|8
1613670990000|2021-02-18 17:56:30|6339.4|6336.6|6338.9|6336.1|6339.9|6337.1|6338.9|6336.1|26
1613671000000|2021-02-18 17:56:40|6337.9|6335.1|6337.9|6335.1|6337.9|6335.1|6337.9|6335.1|12
1613671010000|2021-02-18 17:56:50|6337.8|6335|6336.9|6334.1|6337.9|6335.1|6336.9|6334.1|5
1613671020000|2021-02-18 17:57:00|6335.9|6333.1|6333.5|6330.7|6335.9|6333.1|6332.9|6330.1|75
1613671030000|2021-02-18 17:57:10|6333.4|6330.6|6332.9|6330.1|6333.9|6331.1|6332.4|6329.6|54
1613671040000|2021-02-18 17:57:20|6333.4|6330.6|6333.5|6330.7|6333.5|6330.7|6332.9|6330.1|9
1613671050000|2021-02-18 17:57:30|6333.9|6331.1|6334|6331.2|6334.1|6331.3|6332.1|6329.3|36
1613671060000|2021-02-18 17:57:40|6333.9|6331.1|6333.9|6331.1|6334|6331.2|6333.5|6330.7|3
1613671070000|2021-02-18 17:57:50|6333.5|6330.7|6332.5|6329.7|6333.5|6330.7|6332.1|6329.3|17
1613671080000|2021-02-18 17:58:00|6332.1|6329.3|6336.9|6334.1|6337|6334.2|6332.1|6329.3|40
1613671090000|2021-02-18 17:58:10|6336.5|6333.7|6336.4|6333.6|6338|6335.2|6336.4|6333.6|21
1613671100000|2021-02-18 17:58:20|6336.1|6333.3|6336.5|6333.7|6336.5|6333.7|6336|6333.2|1
1613671110000|2021-02-18 17:58:30|6336.9|6334.1|6337.1|6334.3|6337.5|6334.7|6336.9|6334.1|9
1613671120000|2021-02-18 17:58:40|6337.5|6334.7|6338.3|6335.5|6338.5|6335.7|6337.5|6334.7|11
1613671130000|2021-02-18 17:58:50|6338.4|6335.6|6340.8|6338|6340.9|6338.1|6338.4|6335.6|5
1613671140000|2021-02-18 17:59:00|6340.4|6337.6|6339.8|6337|6340.9|6338.1|6338.9|6336.1|14
1613671150000|2021-02-18 17:59:10|6338.9|6336.1|6338.9|6336.1|6338.9|6336.1|6338.9|6336.1|0
1613671160000|2021-02-18 17:59:20|6337.9|6335.1|6336.3|6333.5|6337.9|6335.1|6335.9|6333.1|27
1613671170000|2021-02-18 17:59:30|6335.9|6333.1|6334.9|6332.1|6336.4|6333.6|6334.9|6332.1|34
1613671180000|2021-02-18 17:59:40|6334.8|6332|6333.4|6330.6|6334.8|6332|6333.4|6330.6|15
1613671190000|2021-02-18 17:59:50|6333.5|6330.7|6334.9|6332.1|6334.9|6332.1|6333.5|6330.7|2
1613671200000|2021-02-18 18:00:00|6334.6|6331.8|6335.3|6332.5|6336.9|6334.1|6334.4|6331.6|81
1613671210000|2021-02-18 18:00:10|6334.9|6332.1|6334.8|6332|6334.9|6332.1|6334.6|6331.8|5
1613671220000|2021-02-18 18:00:20|6334.3|6331.5|6332.9|6330.1|6334.3|6331.5|6332.9|6330.1|19
1613671230000|2021-02-18 18:00:30|6332.5|6329.7|6332.9|6330.1|6333.9|6331.1|6332.5|6329.7|21
1613671240000|2021-02-18 18:00:40|||||||||11
1613671250000|2021-02-18 18:00:50|||||||||3
1613671260000|2021-02-18 18:01:00|6332.6|6329.8|6332.9|6330.1|6333.4|6330.6|6332.4|6329.6|19
1613671270000|2021-02-18 18:01:10|6333.3|6330.5|6333.3|6330.5|6333.4|6330.6|6333.3|6330.5|3
1613671280000|2021-02-18 18:01:20|6332.9|6330.1|6332.9|6330.1|6332.9|6330.1|6331.6|6328.8|101
1613671290000|2021-02-18 18:01:30|||||||||3
1613671300000|2021-02-18 18:01:40|6332.8|6330|6331.9|6329.1|6332.9|6330.1|6331.9|6329.1|16
1613671310000|2021-02-18 18:01:50|6331.1|6328.3|6330.8|6328|6331.9|6329.1|6329.8|6327|35
1613671320000|2021-02-18 18:02:00|6330.4|6327.6|6331.9|6329.1|6331.9|6329.1|6330.4|6327.6|12
1613671330000|2021-02-18 18:02:10|6331.8|6329|6331.8|6329|6331.9|6329.1|6331.3|6328.5|7
1613671340000|2021-02-18 18:02:20|6330.9|6328.1|6330.9|6328.1|6330.9|6328.1|6329.8|6327|12
1613671350000|2021-02-18 18:02:30|6331.3|6328.5|6330.9|6328.1|6331.3|6328.5|6330.8|6328|3
1613671360000|2021-02-18 18:02:40|6330.8|6328|6330.6|6327.8|6331.3|6328.5|6330.6|6327.8|2
1613671370000|2021-02-18 18:02:50|6330.9|6328.1|6330.9|6328.1|6330.9|6328.1|6330.8|6328|3
1613671380000|2021-02-18 18:03:00|6331.3|6328.5|6329.3|6326.5|6331.3|6328.5|6328.9|6326.1|18
1613671390000|2021-02-18 18:03:10|6328.9|6326.1|6329.9|6327.1|6329.9|6327.1|6328.9|6326.1|2
1613671400000|2021-02-18 18:03:20|6329.4|6326.6|6328.9|6326.1|6329.4|6326.6|6328.9|6326.1|10
1613671410000|2021-02-18 18:03:30|6329.1|6326.3|6329.9|6327.1|6329.9|6327.1|6329.1|6326.3|37
1613671420000|2021-02-18 18:03:40|6330.9|6328.1|6332.5|6329.7|6332.9|6330.1|6330.9|6328.1|66
1613671430000|2021-02-18 18:03:50|6332.9|6330.1|6334|6331.2|6335|6332.2|6332.9|6330.1|66
1613671440000|2021-02-18 18:04:00|6334.4|6331.6|6337.6|6334.8|6337.6|6334.8|6334.1|6331.3|20
1613671450000|2021-02-18 18:04:10|6338|6335.2|6336.5|6333.7|6338|6335.2|6336|6333.2|18
1613671460000|2021-02-18 18:04:20|6335.9|6333.1|6333.5|6330.7|6336|6333.2|6333|6330.2|21
1613671470000|2021-02-18 18:04:30|6333.6|6330.8|6333.5|6330.7|6333.9|6331.1|6333|6330.2|2
1613671480000|2021-02-18 18:04:40|6333|6330.2|6333.5|6330.7|6335|6332.2|6333|6330.2|4
1613671490000|2021-02-18 18:04:50|6333.9|6331.1|6334|6331.2|6334|6331.2|6333.9|6331.1|2
1613671500000|2021-02-18 18:05:00|6333.9|6331.1|6332.5|6329.7|6334|6331.2|6331.9|6329.1|54
1613671510000|2021-02-18 18:05:10|6332.4|6329.6|6333.2|6330.4|6333.4|6330.6|6332.4|6329.6|67
1613671520000|2021-02-18 18:05:20|6333.4|6330.6|6333.9|6331.1|6333.9|6331.1|6332.9|6330.1|99
1613671530000|2021-02-18 18:05:30|6334.9|6332.1|6334.9|6332.1|6334.9|6332.1|6334.7|6331.9|44
1613671540000|2021-02-18 18:05:40|6334.7|6331.9|6336.1|6333.3|6336.5|6333.7|6333.9|6331.1|12
1613671550000|2021-02-18 18:05:50|6336|6333.2|6334.4|6331.6|6337.5|6334.7|6333.9|6331.1|30
1613671560000|2021-02-18 18:06:00|6333.9|6331.1|6334.4|6331.6|6334.5|6331.7|6333.9|6331.1|7
1613671570000|2021-02-18 18:06:10|6333.9|6331.1|6331.4|6328.6|6334|6331.2|6331.4|6328.6|38
1613671580000|2021-02-18 18:06:20|6331.1|6328.3|6333.4|6330.6|6333.9|6331.1|6331.1|6328.3|13
1613671590000|2021-02-18 18:06:30|6333.5|6330.7|6333.9|6331.1|6334|6331.2|6333.4|6330.6|13
1613671600000|2021-02-18 18:06:40|6334.9|6332.1|6333.9|6331.1|6335.4|6332.6|6333.9|6331.1|50
1613671610000|2021-02-18 18:06:50|6333.4|6330.6|6332.9|6330.1|6333.4|6330.6|6331.9|6329.1|153
1613671620000|2021-02-18 18:07:00|6333.2|6330.4|6333.6|6330.8|6333.9|6331.1|6332.9|6330.1|11
1613671630000|2021-02-18 18:07:10|6333.2|6330.4|6331.9|6329.1|6333.7|6330.9|6331.2|6328.4|38
1613671640000|2021-02-18 18:07:20|6331.7|6328.9|6331|6328.2|6332.2|6329.4|6330.7|6327.9|112
1613671650000|2021-02-18 18:07:30|6331.4|6328.6|6330.9|6328.1|6331.5|6328.7|6330.7|6327.9|8
1613671660000|2021-02-18 18:07:40|6331.2|6328.4|6329.9|6327.1|6331.9|6329.1|6329.9|6327.1|3
1613671670000|2021-02-18 18:07:50|6329.5|6326.7|6329.4|6326.6|6329.9|6327.1|6328.9|6326.1|18
1613671680000|2021-02-18 18:08:00|6329.2|6326.4|6328.4|6325.6|6329.4|6326.6|6327.9|6325.1|20
1613671690000|2021-02-18 18:08:10|6328.2|6325.4|6325.7|6322.9|6328.2|6325.4|6324.9|6322.1|150
1613671700000|2021-02-18 18:08:20|6325.6|6322.8|6327.6|6324.8|6328.2|6325.4|6325.6|6322.8|88
1613671710000|2021-02-18 18:08:30|6326.9|6324.1|6326.7|6323.9|6326.9|6324.1|6326.2|6323.4|27
1613671720000|2021-02-18 18:08:40|6326.6|6323.8|6329.7|6326.9|6329.7|6326.9|6326.6|6323.8|18
1613671730000|2021-02-18 18:08:50|6330.2|6327.4|6329.1|6326.3|6330.6|6327.8|6328.6|6325.8|8
1613671740000|2021-02-18 18:09:00|6328.6|6325.8|6329.2|6326.4|6329.2|6326.4|6328.6|6325.8|11
1613671750000|2021-02-18 18:09:10|6329.6|6326.8|6329.1|6326.3|6330.2|6327.4|6328.6|6325.8|19
1613671760000|2021-02-18 18:09:20|6329.2|6326.4|6329.6|6326.8|6329.9|6327.1|6329.2|6326.4|11
1613671770000|2021-02-18 18:09:30|6328.7|6325.9|6329|6326.2|6329.7|6326.9|6328.6|6325.8|75
1613671780000|2021-02-18 18:09:40|6327.6|6324.8|6329.1|6326.3|6329.1|6326.3|6327.6|6324.8|11
1613671790000|2021-02-18 18:09:50|6329|6326.2|6328.6|6325.8|6329.2|6326.4|6328.6|6325.8|28
1613671800000|2021-02-18 18:10:00|6328.4|6325.6|6326.6|6323.8|6328.6|6325.8|6326.6|6323.8|96
1613671810000|2021-02-18 18:10:10|6326.1|6323.3|6325.1|6322.3|6326.1|6323.3|6324.1|6321.3|250
1613671820000|2021-02-18 18:10:20|6324.7|6321.9|6325.1|6322.3|6325.2|6322.4|6324.6|6321.8|34
1613671830000|2021-02-18 18:10:30|6325.2|6322.4|6326|6323.2|6326.6|6323.8|6324.6|6321.8|34
1613671840000|2021-02-18 18:10:40|6326.1|6323.3|6323.6|6320.8|6326.1|6323.3|6323.6|6320.8|68
1613671850000|2021-02-18 18:10:50|6323.7|6320.9|6324.6|6321.8|6325.5|6322.7|6323.7|6320.9|13
1613671860000|2021-02-18 18:11:00|6324.7|6321.9|6327.1|6324.3|6327.6|6324.8|6324.7|6321.9|30
1613671870000|2021-02-18 18:11:10|6326.6|6323.8|6324.1|6321.3|6326.6|6323.8|6323.8|6321|134
1613671880000|2021-02-18 18:11:20|6323.7|6320.9|6321.6|6318.8|6323.7|6320.9|6321.6|6318.8|553
1613671890000|2021-02-18 18:11:30|6322.1|6319.3|6322.1|6319.3|6322.6|6319.8|6321.6|6318.8|52
1613671900000|2021-02-18 18:11:40|6321.6|6318.8|6321.5|6318.7|6322.1|6319.3|6319|6316.2|247
1613671910000|2021-02-18 18:11:50|6321.6|6318.8|6321.6|6318.8|6322.5|6319.7|6321.5|6318.7|15
1613671920000|2021-02-18 18:12:00|6322|6319.2|6320.1|6317.3|6322|6319.2|6319.6|6316.8|27
1613671930000|2021-02-18 18:12:10|6320.6|6317.8|6319.4|6316.6|6320.6|6317.8|6319.4|6316.6|25
1613671940000|2021-02-18 18:12:20|6319|6316.2|6319.9|6317.1|6320|6317.2|6319|6316.2|53
1613671950000|2021-02-18 18:12:30|6319.5|6316.7|6319.5|6316.7|6319.5|6316.7|6318.6|6315.8|19
1613671960000|2021-02-18 18:12:40|6319.6|6316.8|6319.5|6316.7|6320.6|6317.8|6319.5|6316.7|28
1613671970000|2021-02-18 18:12:50|6319.4|6316.6|6320.1|6317.3|6320.6|6317.8|6319.4|6316.6|35
1613671980000|2021-02-18 18:13:00|6320|6317.2|6320|6317.2|6320.4|6317.6|6319.5|6316.7|25
1613671990000|2021-02-18 18:13:10|6320.2|6317.4|6321|6318.2|6321|6318.2|6320.2|6317.4|20
1613672000000|2021-02-18 18:13:20|6321.4|6318.6|6319|6316.2|6321.6|6318.8|6319|6316.2|24
1613672010000|2021-02-18 18:13:30|6319.1|6316.3|6319.4|6316.6|6319.9|6317.1|6319.1|6316.3|23
1613672020000|2021-02-18 18:13:40|6318.4|6315.6|6319|6316.2|6319|6316.2|6318.4|6315.6|14
1613672030000|2021-02-18 18:13:50|6319.2|6316.4|6320.4|6317.6|6320.4|6317.6|6319.2|6316.4|77
1613672040000|2021-02-18 18:14:00|6321.4|6318.6|6320.9|6318.1|6321.4|6318.6|6320.4|6317.6|65
1613672050000|2021-02-18 18:14:10|6320.8|6318|6320|6317.2|6320.8|6318|6319.9|6317.1|18
1613672060000|2021-02-18 18:14:20|6319.6|6316.8|6319.5|6316.7|6320|6317.2|6319.4|6316.6|16
1613672070000|2021-02-18 18:14:30|6320|6317.2|6320|6317.2|6320.4|6317.6|6319.4|6316.6|7
1613672080000|2021-02-18 18:14:40|6319.9|6317.1|6320.4|6317.6|6320.4|6317.6|6319.5|6316.7|4
1613672090000|2021-02-18 18:14:50|6320.3|6317.5|6319.4|6316.6|6320.3|6317.5|6319.4|6316.6|36
1613672100000|2021-02-18 18:15:00|6319.5|6316.7|6320|6317.2|6320|6317.2|6319.5|6316.7|23
1613672110000|2021-02-18 18:15:10|6320.5|6317.7|6320.4|6317.6|6321.4|6318.6|6320.4|6317.6|49
1613672120000|2021-02-18 18:15:20|||||||||6
1613672130000|2021-02-18 18:15:30|6319.4|6316.6|6319.9|6317.1|6319.9|6317.1|6319.4|6316.6|19
1613672140000|2021-02-18 18:15:40|6320|6317.2|6321.4|6318.6|6321.4|6318.6|6319.9|6317.1|14
1613672150000|2021-02-18 18:15:50|6320.5|6317.7|6320.4|6317.6|6321.4|6318.6|6320.4|6317.6|11
1613672160000|2021-02-18 18:16:00|6320.5|6317.7|6320.5|6317.7|6320.5|6317.7|6319.5|6316.7|20
1613672170000|2021-02-18 18:16:10|6320.4|6317.6|6320.4|6317.6|6320.6|6317.8|6320|6317.2|6
1613672180000|2021-02-18 18:16:20|6319.6|6316.8|6320|6317.2|6320|6317.2|6319.5|6316.7|8
1613672190000|2021-02-18 18:16:30|6319.9|6317.1|6321.5|6318.7|6321.6|6318.8|6319.9|6317.1|18
1613672200000|2021-02-18 18:16:40|6321.6|6318.8|6320.6|6317.8|6321.6|6318.8|6320.5|6317.7|56
1613672210000|2021-02-18 18:16:50|6320.5|6317.7|6321.5|6318.7|6321.6|6318.8|6320.5|6317.7|11
1613672220000|2021-02-18 18:17:00|6321.4|6318.6|6321.6|6318.8|6321.6|6318.8|6321.4|6318.6|13
1613672230000|2021-02-18 18:17:10|6322.4|6319.6|6321.4|6318.6|6322.5|6319.7|6321.4|6318.6|15
1613672240000|2021-02-18 18:17:20|6321.5|6318.7|6324.4|6321.6|6324.4|6321.6|6321.5|6318.7|74
1613672250000|2021-02-18 18:17:30|6324|6321.2|6325.5|6322.7|6325.6|6322.8|6324|6321.2|171
1613672260000|2021-02-18 18:17:40|6325|6322.2|6325|6322.2|6325.4|6322.6|6323.5|6320.7|39
1613672270000|2021-02-18 18:17:50|||||||||5
1613672280000|2021-02-18 18:18:00|6324|6321.2|6322.6|6319.8|6324.6|6321.8|6322|6319.2|51
1613672290000|2021-02-18 18:18:10|6323|6320.2|6323.4|6320.6|6323.5|6320.7|6323|6320.2|14
1613672300000|2021-02-18 18:18:20|6323.1|6320.3|6323.5|6320.7|6324|6321.2|6323.1|6320.3|18
1613672310000|2021-02-18 18:18:30|6323.6|6320.8|6324.1|6321.3|6324.1|6321.3|6323.5|6320.7|84
1613672320000|2021-02-18 18:18:40|6324.6|6321.8|6324|6321.2|6324.6|6321.8|6324|6321.2|19
1613672330000|2021-02-18 18:18:50|6324.5|6321.7|6325|6322.2|6325|6322.2|6324.4|6321.6|2
1613672340000|2021-02-18 18:19:00|6325.1|6322.3|6324.6|6321.8|6325.5|6322.7|6324|6321.2|52
1613672350000|2021-02-18 18:19:10|6325.4|6322.6|6326|6323.2|6326.4|6323.6|6325.4|6322.6|13
1613672360000|2021-02-18 18:19:20|6326.4|6323.6|6328|6325.2|6328|6325.2|6326.4|6323.6|13
1613672370000|2021-02-18 18:19:30|6326.6|6323.8|6326|6323.2|6327.6|6324.8|6326|6323.2|71
1613672380000|2021-02-18 18:19:40|6325.5|6322.7|6325|6322.2|6325.5|6322.7|6324.5|6321.7|25
1613672390000|2021-02-18 18:19:50|6324.9|6322.1|6325.5|6322.7|6325.5|6322.7|6324.5|6321.7|0
1613672400000|2021-02-18 18:20:00|6325.6|6322.8|6325.4|6322.6|6326.4|6323.6|6325.4|6322.6|17
1613672410000|2021-02-18 18:20:10|6325.5|6322.7|6325.5|6322.7|6326|6323.2|6325.4|6322.6|16
1613672420000|2021-02-18 18:20:20|6325.6|6322.8|6325.4|6322.6|6325.6|6322.8|6325.4|6322.6|5
1613672430000|2021-02-18 18:20:30|6325.6|6322.8|6325.4|6322.6|6326.4|6323.6|6325.4|6322.6|33
1613672440000|2021-02-18 18:20:40|6324.5|6321.7|6325.4|6322.6|6325.4|6322.6|6324.5|6321.7|47
1613672450000|2021-02-18 18:20:50|6325.5|6322.7|6327|6324.2|6327|6324.2|6325.5|6322.7|8
1613672460000|2021-02-18 18:21:00|6326.5|6323.7|6327.4|6324.6|6328|6325.2|6326.4|6323.6|26
1613672470000|2021-02-18 18:21:10|6327.5|6324.7|6326.4|6323.6|6327.5|6324.7|6326|6323.2|30
1613672480000|2021-02-18 18:21:20|6326.9|6324.1|6327.6|6324.8|6328|6325.2|6326.9|6324.1|14
1613672490000|2021-02-18 18:21:30|6328|6325.2|6327.4|6324.6|6328|6325.2|6326.6|6323.8|17
1613672500000|2021-02-18 18:21:40|6327.5|6324.7|6327.4|6324.6|6328|6325.2|6327.4|6324.6|2
1613672510000|2021-02-18 18:21:50|6326.6|6323.8|6325.6|6322.8|6326.6|6323.8|6325.4|6322.6|12
1613672520000|2021-02-18 18:22:00|6325.5|6322.7|6324.4|6321.6|6325.6|6322.8|6324.4|6321.6|44
1613672530000|2021-02-18 18:22:10|6324.5|6321.7|6324.4|6321.6|6324.6|6321.8|6324|6321.2|9
1613672540000|2021-02-18 18:22:20|6324|6321.2|6323|6320.2|6324|6321.2|6322.6|6319.8|28
1613672550000|2021-02-18 18:22:30|6323.4|6320.6|6323.5|6320.7|6323.6|6320.8|6322.6|6319.8|10
1613672560000|2021-02-18 18:22:40|6323.4|6320.6|6323|6320.2|6323.6|6320.8|6323|6320.2|13
1613672570000|2021-02-18 18:22:50|6323.4|6320.6|6324.5|6321.7|6324.5|6321.7|6323.4|6320.6|43
1613672580000|2021-02-18 18:23:00|6324.6|6321.8|6323.6|6320.8|6324.6|6321.8|6323.4|6320.6|70
1613672590000|2021-02-18 18:23:10|6323.5|6320.7|6323.6|6320.8|6323.6|6320.8|6323.5|6320.7|21
1613672600000|2021-02-18 18:23:20|6324.4|6321.6|6325|6322.2|6326.4|6323.6|6323.5|6320.7|79
1613672610000|2021-02-18 18:23:30|6325.4|6322.6|6326.5|6323.7|6327.9|6325.1|6325.4|6322.6|61
1613672620000|2021-02-18 18:23:40|6326.6|6323.8|6326.5|6323.7|6326.6|6323.8|6326.5|6323.7|4
1613672630000|2021-02-18 18:23:50|6326.4|6323.6|6326|6323.2|6326.4|6323.6|6326|6323.2|11
1613672640000|2021-02-18 18:24:00|6326.4|6323.6|6327.5|6324.7|6327.5|6324.7|6326|6323.2|13
1613672650000|2021-02-18 18:24:10|6328|6325.2|6328.4|6325.6|6328.4|6325.6|6327.4|6324.6|65
1613672660000|2021-02-18 18:24:20|6327.4|6324.6|6324.4|6321.6|6327.4|6324.6|6324.4|6321.6|18
1613672670000|2021-02-18 18:24:30|6324|6321.2|6324.1|6321.3|6325|6322.2|6323.5|6320.7|23
1613672680000|2021-02-18 18:24:40|6324.6|6321.8|6324.4|6321.6|6325|6322.2|6324.4|6321.6|7
1613672690000|2021-02-18 18:24:50|6324.5|6321.7|6324.5|6321.7|6325.5|6322.7|6324.4|6321.6|8
1613672700000|2021-02-18 18:25:00|6324.6|6321.8|6326|6323.2|6326.4|6323.6|6324.4|6321.6|28
1613672710000|2021-02-18 18:25:10|6325.9|6323.1|6326.3|6323.5|6326.4|6323.6|6325.4|6322.6|24
1613672720000|2021-02-18 18:25:20|6325.8|6323|6325.4|6322.6|6326.4|6323.6|6325.4|6322.6|11
1613672730000|2021-02-18 18:25:30|6324.9|6322.1|6324|6321.2|6325.5|6322.7|6324|6321.2|12
1613672740000|2021-02-18 18:25:40|6324.4|6321.6|6323|6320.2|6324.4|6321.6|6322.9|6320.1|59
1613672750000|2021-02-18 18:25:50|6322.8|6320|6323.9|6321.1|6324|6321.2|6322.4|6319.6|24
1613672760000|2021-02-18 18:26:00|6324|6321.2|6323.5|6320.7|6325.5|6322.7|6323|6320.2|70
1613672770000|2021-02-18 18:26:10|6323.4|6320.6|6323.6|6320.8|6323.6|6320.8|6322.6|6319.8|16
1613672780000|2021-02-18 18:26:20|6323.5|6320.7|6321.5|6318.7|6323.5|6320.7|6321.4|6318.6|36
1613672790000|2021-02-18 18:26:30|6321.4|6318.6|6320.4|6317.6|6322.5|6319.7|6319.8|6317|440
1613672800000|2021-02-18 18:26:40|6320.9|6318.1|6320.4|6317.6|6320.9|6318.1|6320.4|6317.6|130
1613672810000|2021-02-18 18:26:50|6320.5|6317.7|6320.4|6317.6|6322.4|6319.6|6320.4|6317.6|34
1613672820000|2021-02-18 18:27:00|6320.5|6317.7|6323|6320.2|6323|6320.2|6320.4|6317.6|82
1613672830000|2021-02-18 18:27:10|6322.8|6320|6323.2|6320.4|6323.2|6320.4|6321|6318.2|18
1613672840000|2021-02-18 18:27:20|6324|6321.2|6321.4|6318.6|6324|6321.2|6320.9|6318.1|28
1613672850000|2021-02-18 18:27:30|6322.4|6319.6|6321.9|6319.1|6322.4|6319.6|6321.8|6319|75
1613672860000|2021-02-18 18:27:40|6321.8|6319|6321.8|6319|6321.8|6319|6321.3|6318.5|3
1613672870000|2021-02-18 18:27:50|6321.3|6318.5|6321.8|6319|6321.8|6319|6321.1|6318.3|4
1613672880000|2021-02-18 18:28:00|||||||||3
1613672890000|2021-02-18 18:28:10|6322.4|6319.6|6322.4|6319.6|6322.4|6319.6|6321.8|6319|14
1613672900000|2021-02-18 18:28:20|6322.9|6320.1|6326.3|6323.5|6327.4|6324.6|6322.9|6320.1|43
1613672910000|2021-02-18 18:28:30|6326.4|6323.6|6328.8|6326|6329.4|6326.6|6326.3|6323.5|40
1613672920000|2021-02-18 18:28:40|6329.1|6326.3|6329.3|6326.5|6329.8|6327|6329.1|6326.3|26
1613672930000|2021-02-18 18:28:50|6329.4|6326.6|6327.4|6324.6|6329.4|6326.6|6326.3|6323.5|364
1613672940000|2021-02-18 18:29:00|6327.3|6324.5|6325.8|6323|6327.4|6324.6|6325.3|6322.5|14
1613672950000|2021-02-18 18:29:10|6326.4|6323.6|6325.9|6323.1|6326.5|6323.7|6325.8|6323|3
1613672960000|2021-02-18 18:29:20|6324.8|6322|6325.1|6322.3|6325.4|6322.6|6323.8|6321|611
1613672970000|2021-02-18 18:29:30|6325.3|6322.5|6325.1|6322.3|6325.4|6322.6|6324.8|6322|5
1613672980000|2021-02-18 18:29:40|6325.3|6322.5|6326.4|6323.6|6326.4|6323.6|6325.1|6322.3|10
1613672990000|2021-02-18 18:29:50|6326.3|6323.5|6325.8|6323|6327.3|6324.5|6325.8|6323|6
1613673000000|2021-02-18 18:30:00|6325.9|6323.1|6325.8|6323|6327.6|6324.8|6324.6|6321.8|62
1613673010000|2021-02-18 18:30:10|6325.6|6322.8|6324.5|6321.7|6325.6|6322.8|6324.4|6321.6|18
1613673020000|2021-02-18 18:30:20|6324.4|6321.6|6322.4|6319.6|6325.4|6322.6|6322.3|6319.5|12
1613673030000|2021-02-18 18:30:30|6322.3|6319.5|6323.4|6320.6|6323.4|6320.6|6321.4|6318.6|18
1613673040000|2021-02-18 18:30:40|6322.9|6320.1|6322.4|6319.6|6322.9|6320.1|6321.5|6318.7|75
1613673050000|2021-02-18 18:30:50|6323.4|6320.6|6323.3|6320.5|6323.4|6320.6|6323.1|6320.3|8
1613673060000|2021-02-18 18:31:00|6323.1|6320.3|6323.4|6320.6|6324.4|6321.6|6323.1|6320.3|38
1613673070000|2021-02-18 18:31:10|6323.9|6321.1|6323.4|6320.6|6324.4|6321.6|6323.3|6320.5|2
1613673080000|2021-02-18 18:31:20|6324.4|6321.6|6322.4|6319.6|6325.8|6323|6321.8|6319|47
1613673090000|2021-02-18 18:31:30|6322.3|6319.5|6321.8|6319|6322.4|6319.6|6321.4|6318.6|7
1613673100000|2021-02-18 18:31:40|6321.4|6318.6|6324.1|6321.3|6324.1|6321.3|6321.3|6318.5|29
1613673110000|2021-02-18 18:31:50|6323.8|6321|6325.4|6322.6|6325.4|6322.6|6323.8|6321|8
1613673120000|2021-02-18 18:32:00|6325.1|6322.3|6324.3|6321.5|6325.1|6322.3|6324.3|6321.5|7
1613673130000|2021-02-18 18:32:10|6324.4|6321.6|6326.3|6323.5|6326.4|6323.6|6324.4|6321.6|21
1613673140000|2021-02-18 18:32:20|6325.9|6323.1|6328.9|6326.1|6328.9|6326.1|6325.4|6322.6|30
1613673150000|2021-02-18 18:32:30|6329.4|6326.6|6330.9|6328.1|6331.4|6328.6|6329.4|6326.6|75
1613673160000|2021-02-18 18:32:40|6330.4|6327.6|6330.4|6327.6|6330.4|6327.6|6329.5|6326.7|4
1613673170000|2021-02-18 18:32:50|6330|6327.2|6328.9|6326.1|6330|6327.2|6328.4|6325.6|14
1613673180000|2021-02-18 18:33:00|6328.8|6326|6327.4|6324.6|6328.8|6326|6327.3|6324.5|23
1613673190000|2021-02-18 18:33:10|6327.3|6324.5|6328.4|6325.6|6328.4|6325.6|6327.3|6324.5|5
1613673200000|2021-02-18 18:33:20|6328.3|6325.5|6325.8|6323|6328.3|6325.5|6325.8|6323|51
1613673210000|2021-02-18 18:33:30|6326.4|6323.6|6327.1|6324.3|6328|6325.2|6326.4|6323.6|82
1613673220000|2021-02-18 18:33:40|6326.5|6323.7|6326.5|6323.7|6327|6324.2|6326.1|6323.3|17
1613673230000|2021-02-18 18:33:50|6326.7|6323.9|6325.4|6322.6|6326.7|6323.9|6324.4|6321.6|8
1613673240000|2021-02-18 18:34:00|6325.9|6323.1|6325|6322.2|6325.9|6323.1|6325|6322.2|6
1613673250000|2021-02-18 18:34:10|6325.9|6323.1|6324.4|6321.6|6325.9|6323.1|6324.4|6321.6|2
1613673260000|2021-02-18 18:34:20|6324.2|6321.4|6325.4|6322.6|6325.4|6322.6|6323.9|6321.1|4
1613673270000|2021-02-18 18:34:30|6325.2|6322.4|6326.2|6323.4|6326.2|6323.4|6325.2|6322.4|5
1613673280000|2021-02-18 18:34:40|6326.1|6323.3|6325.4|6322.6|6326.7|6323.9|6325.4|6322.6|15
1613673290000|2021-02-18 18:34:50|6325.9|6323.1|6326.7|6323.9|6327.4|6324.6|6325.7|6322.9|23
1613673300000|2021-02-18 18:35:00|6326.4|6323.6|6327.4|6324.6|6329.4|6326.6|6325.7|6322.9|33
1613673310000|2021-02-18 18:35:10|6327.5|6324.7|6328.4|6325.6|6328.4|6325.6|6327.5|6324.7|4
1613673320000|2021-02-18 18:35:20|6329.4|6326.6|6328.4|6325.6|6329.5|6326.7|6328.4|6325.6|40
1613673330000|2021-02-18 18:35:30|6329|6326.2|6328.4|6325.6|6329.9|6327.1|6328.4|6325.6|24
1613673340000|2021-02-18 18:35:40|6328.7|6325.9|6328.4|6325.6|6328.7|6325.9|6327.2|6324.4|27
1613673350000|2021-02-18 18:35:50|6328.1|6325.3|6328.1|6325.3|6328.1|6325.3|6327.4|6324.6|10
1613673360000|2021-02-18 18:36:00|6327.7|6324.9|6328.1|6325.3|6328.1|6325.3|6327.4|6324.6|21
1613673370000|2021-02-18 18:36:10|6327.4|6324.6|6324.4|6321.6|6327.4|6324.6|6324.1|6321.3|40
1613673380000|2021-02-18 18:36:20|6324.2|6321.4|6323.7|6320.9|6324.2|6321.4|6323.6|6320.8|42
1613673390000|2021-02-18 18:36:30|6323.6|6320.8|6323.1|6320.3|6324.1|6321.3|6321.6|6318.8|49
1613673400000|2021-02-18 18:36:40|6323.4|6320.6|6322.7|6319.9|6323.4|6320.6|6322.7|6319.9|11
1613673410000|2021-02-18 18:36:50|6322.6|6319.8|6323.7|6320.9|6323.7|6320.9|6322.2|6319.4|13
1613673420000|2021-02-18 18:37:00|6324.2|6321.4|6323.1|6320.3|6324.4|6321.6|6323.1|6320.3|19
1613673430000|2021-02-18 18:37:10|6323.2|6320.4|6323.2|6320.4|6324.7|6321.9|6323.1|6320.3|32
1613673440000|2021-02-18 18:37:20|6323.1|6320.3|6322.1|6319.3|6323.2|6320.4|6322.1|6319.3|25
1613673450000|2021-02-18 18:37:30|6322.2|6319.4|6322.4|6319.6|6322.4|6319.6|6322.1|6319.3|6
1613673460000|2021-02-18 18:37:40|6322.1|6319.3|6322.4|6319.6|6322.4|6319.6|6322.1|6319.3|11
1613673470000|2021-02-18 18:37:50|6322.2|6319.4|6322.4|6319.6|6322.4|6319.6|6322.2|6319.4|4
1613673480000|2021-02-18 18:38:00|6322.1|6319.3|6322.2|6319.4|6322.4|6319.6|6322.1|6319.3|21
1613673490000|2021-02-18 18:38:10|6322.4|6319.6|6321.4|6318.6|6322.4|6319.6|6320.1|6317.3|22
1613673500000|2021-02-18 18:38:20|6322.1|6319.3|6320.7|6317.9|6322.1|6319.3|6320.1|6317.3|74
1613673510000|2021-02-18 18:38:30|6320.4|6317.6|6321.2|6318.4|6321.7|6318.9|6320.2|6317.4|34
1613673520000|2021-02-18 18:38:40|6321.1|6318.3|6319.6|6316.8|6321.1|6318.3|6319.6|6316.8|17
1613673530000|2021-02-18 18:38:50|6320.1|6317.3|6321.1|6318.3|6321.1|6318.3|6320.1|6317.3|17
1613673540000|2021-02-18 18:39:00|6320.2|6317.4|6318.4|6315.6|6320.6|6317.8|6318.1|6315.3|189
1613673550000|2021-02-18 18:39:10|6318.2|6315.4|6316.2|6313.4|6318.5|6315.7|6316.1|6313.3|38
1613673560000|2021-02-18 18:39:20|6316.6|6313.8|6315.6|6312.8|6316.7|6313.9|6315.2|6312.4|42
1613673570000|2021-02-18 18:39:30|6315.7|6312.9|6314.1|6311.3|6315.7|6312.9|6314.1|6311.3|263
1613673580000|2021-02-18 18:39:40|6313.6|6310.8|6314.5|6311.7|6315.1|6312.3|6312.7|6309.9|75
1613673590000|2021-02-18 18:39:50|6313.7|6310.9|6313.7|6310.9|6314.2|6311.4|6312.6|6309.8|72
1613673600000|2021-02-18 18:40:00|6314.1|6311.3|6314.1|6311.3|6314.7|6311.9|6313.3|6310.5|33
1613673610000|2021-02-18 18:40:10|6312.1|6309.3|6312.1|6309.3|6312.7|6309.9|6312.1|6309.3|94
1613673620000|2021-02-18 18:40:20|6312.3|6309.5|6312.7|6309.9|6314.1|6311.3|6312.3|6309.5|59
1613673630000|2021-02-18 18:40:30|||||||||3
1613673640000|2021-02-18 18:40:40|6313.1|6310.3|6315.2|6312.4|6315.2|6312.4|6313.1|6310.3|31
1613673650000|2021-02-18 18:40:50|6315.1|6312.3|6311.7|6308.9|6315.1|6312.3|6311.7|6308.9|17
1613673660000|2021-02-18 18:41:00|6312.1|6309.3|6312.7|6309.9|6313.1|6310.3|6312.1|6309.3|14
1613673670000|2021-02-18 18:41:10|6312.6|6309.8|6311.1|6308.3|6312.6|6309.8|6311.1|6308.3|151
1613673680000|2021-02-18 18:41:20|6311.3|6308.5|6310.1|6307.3|6312.6|6309.8|6310.1|6307.3|314
1613673690000|2021-02-18 18:41:30|6310.6|6307.8|6309.5|6306.7|6310.6|6307.8|6309.1|6306.3|261
1613673700000|2021-02-18 18:41:40|6310.1|6307.3|6308.1|6305.3|6310.1|6307.3|6307.9|6305.1|154
1613673710000|2021-02-18 18:41:50|6309|6306.2|6309.1|6306.3|6309.1|6306.3|6309|6306.2|14
1613673720000|2021-02-18 18:42:00|6308.5|6305.7|6308.1|6305.3|6308.5|6305.7|6307.1|6304.3|50
1613673730000|2021-02-18 18:42:10|6308|6305.2|6309.5|6306.7|6311|6308.2|6307.5|6304.7|44
1613673740000|2021-02-18 18:42:20|6309.1|6306.3|6309.1|6306.3|6309.2|6306.4|6308.9|6306.1|34
1613673750000|2021-02-18 18:42:30|6309.5|6306.7|6313.1|6310.3|6313.1|6310.3|6309.1|6306.3|87
1613673760000|2021-02-18 18:42:40|6312.5|6309.7|6312.7|6309.9|6313.6|6310.8|6311.5|6308.7|77
1613673770000|2021-02-18 18:42:50|6313.1|6310.3|6313|6310.2|6314.7|6311.9|6311.5|6308.7|174
1613673780000|2021-02-18 18:43:00|6313.1|6310.3|6311.6|6308.8|6313.2|6310.4|6310.7|6307.9|61
1613673790000|2021-02-18 18:43:10|6311.5|6308.7|6310.1|6307.3|6312.1|6309.3|6309.6|6306.8|77
1613673800000|2021-02-18 18:43:20|6309.6|6306.8|6313.1|6310.3|6313.1|6310.3|6309.6|6306.8|30
1613673810000|2021-02-18 18:43:30|6313|6310.2|6310.7|6307.9|6313.1|6310.3|6310.6|6307.8|32
1613673820000|2021-02-18 18:43:40|6310.5|6307.7|6311.2|6308.4|6312.7|6309.9|6310.1|6307.3|151
1613673830000|2021-02-18 18:43:50|6311.3|6308.5|6311.7|6308.9|6311.7|6308.9|6311.2|6308.4|3
1613673840000|2021-02-18 18:44:00|6312.3|6309.5|6309.2|6306.4|6312.7|6309.9|6309.1|6306.3|78
1613673850000|2021-02-18 18:44:10|6308.7|6305.9|6308.1|6305.3|6309.1|6306.3|6308.1|6305.3|52
1613673860000|2021-02-18 18:44:20|6308.5|6305.7|6308.6|6305.8|6309.7|6306.9|6307.7|6304.9|20
1613673870000|2021-02-18 18:44:30|6308.5|6305.7|6308.1|6305.3|6308.5|6305.7|6307.5|6304.7|24
1613673880000|2021-02-18 18:44:40|6308.5|6305.7|6309.1|6306.3|6309.1|6306.3|6308.5|6305.7|15
1613673890000|2021-02-18 18:44:50|6309.6|6306.8|6309.5|6306.7|6310.1|6307.3|6309|6306.2|28
1613673900000|2021-02-18 18:45:00|6309.1|6306.3|6311.1|6308.3|6311.6|6308.8|6309.1|6306.3|79
1613673910000|2021-02-18 18:45:10|6310.6|6307.8|6309|6306.2|6311.1|6308.3|6309|6306.2|23
1613673920000|2021-02-18 18:45:20|6309.1|6306.3|6310.6|6307.8|6310.6|6307.8|6309|6306.2|21
1613673930000|2021-02-18 18:45:30|6310.7|6307.9|6310.5|6307.7|6311.1|6308.3|6310.5|6307.7|4
1613673940000|2021-02-18 18:45:40|6310.1|6307.3|6309.1|6306.3|6311.1|6308.3|6308.5|6305.7|125
1613673950000|2021-02-18 18:45:50|6309|6306.2|6309.5|6306.7|6310.1|6307.3|6309|6306.2|18
1613673960000|2021-02-18 18:46:00|6309.1|6306.3|6310.1|6307.3|6310.6|6307.8|6308.5|6305.7|51
1613673970000|2021-02-18 18:46:10|6310|6307.2|6308.5|6305.7|6310|6307.2|6308.5|6305.7|8
1613673980000|2021-02-18 18:46:20|6308|6305.2|6308|6305.2|6308.1|6305.3|6307.9|6305.1|8
1613673990000|2021-02-18 18:46:30|6308.1|6305.3|6310.1|6307.3|6310.1|6307.3|6308.1|6305.3|18
1613674000000|2021-02-18 18:46:40|6310.9|6308.1|6311.5|6308.7|6312|6309.2|6310.5|6307.7|34
1613674010000|2021-02-18 18:46:50|6311.1|6308.3|6309.5|6306.7|6311.1|6308.3|6309.5|6306.7|7
1613674020000|2021-02-18 18:47:00|6309.1|6306.3|6308.1|6305.3|6309.6|6306.8|6307.5|6304.7|186
1613674030000|2021-02-18 18:47:10|6308|6305.2|6309|6306.2|6309|6306.2|6308|6305.2|118
1613674040000|2021-02-18 18:47:20|6308.9|6306.1|6308.9|6306.1|6308.9|6306.1|6308.9|6306.1|13
1613674050000|2021-02-18 18:47:30|6310|6307.2|6312.1|6309.3|6312.7|6309.9|6309.5|6306.7|55
1613674060000|2021-02-18 18:47:40|6312.6|6309.8|6313.1|6310.3|6313.1|6310.3|6312.1|6309.3|13
1613674070000|2021-02-18 18:47:50|6313|6310.2|6310.5|6307.7|6314.1|6311.3|6310.5|6307.7|71
1613674080000|2021-02-18 18:48:00|6310.6|6307.8|6309.5|6306.7|6311|6308.2|6308.6|6305.8|56
1613674090000|2021-02-18 18:48:10|6309.6|6306.8|6309|6306.2|6309.6|6306.8|6308.6|6305.8|2
1613674100000|2021-02-18 18:48:20|6308.9|6306.1|6307|6304.2|6308.9|6306.1|6306.9|6304.1|73
1613674110000|2021-02-18 18:48:30|6306.9|6304.1|6307|6304.2|6307.5|6304.7|6306.5|6303.7|6
1613674120000|2021-02-18 18:48:40|6307.1|6304.3|6308|6305.2|6308.1|6305.3|6306.9|6304.1|81
1613674130000|2021-02-18 18:48:50|6308.1|6305.3|6309.6|6306.8|6310.1|6307.3|6308|6305.2|36
1613674140000|2021-02-18 18:49:00|6310|6307.2|6308.5|6305.7|6310.1|6307.3|6307.2|6304.4|147
1613674150000|2021-02-18 18:49:10|6308.6|6305.8|6308.6|6305.8|6309.7|6306.9|6308.1|6305.3|182
1613674160000|2021-02-18 18:49:20|6308.7|6305.9|6309.1|6306.3|6309.3|6306.5|6308.7|6305.9|12
1613674170000|2021-02-18 18:49:30|6309.3|6306.5|6312.1|6309.3|6312.2|6309.4|6309.3|6306.5|52
1613674180000|2021-02-18 18:49:40|6312.2|6309.4|6309.3|6306.5|6312.3|6309.5|6309.3|6306.5|38
1613674190000|2021-02-18 18:49:50|6309.2|6306.4|6309.8|6307|6310.3|6307.5|6309.2|6306.4|16
1613674200000|2021-02-18 18:50:00|6310.3|6307.5|6310.7|6307.9|6310.8|6308|6310.2|6307.4|32
1613674210000|2021-02-18 18:50:10|6310.3|6307.5|6308.3|6305.5|6310.3|6307.5|6308.2|6305.4|47
1613674220000|2021-02-18 18:50:20|6308.2|6305.4|6308.3|6305.5|6308.3|6305.5|6308.1|6305.3|27
1613674230000|2021-02-18 18:50:30|6308.7|6305.9|6309.3|6306.5|6311.2|6308.4|6308.7|6305.9|145
1613674240000|2021-02-18 18:50:40|6309.6|6306.8|6309.7|6306.9|6309.7|6306.9|6309.1|6306.3|36
1613674250000|2021-02-18 18:50:50|6309.6|6306.8|6309.2|6306.4|6309.6|6306.8|6309.1|6306.3|20
1613674260000|2021-02-18 18:51:00|6309.3|6306.5|6309.7|6306.9|6311.2|6308.4|6309.1|6306.3|49
1613674270000|2021-02-18 18:51:10|6309.3|6306.5|6310.8|6308|6310.9|6308.1|6308.7|6305.9|153
1613674280000|2021-02-18 18:51:20|6310.4|6307.6|6310.3|6307.5|6310.9|6308.1|6309.3|6306.5|4
1613674290000|2021-02-18 18:51:30|6310.4|6307.6|6309.8|6307|6310.4|6307.6|6309.8|6307|3
1613674300000|2021-02-18 18:51:40|6309.3|6306.5|6307.9|6305.1|6309.3|6306.5|6307.3|6304.5|83
1613674310000|2021-02-18 18:51:50|6307.5|6304.7|6309.8|6307|6309.9|6307.1|6307.5|6304.7|22
1613674320000|2021-02-18 18:52:00|6309.9|6307.1|6308|6305.2|6309.9|6307.1|6307.9|6305.1|26
1613674330000|2021-02-18 18:52:10|6308.4|6305.6|6308.9|6306.1|6308.9|6306.1|6308.4|6305.6|34
1613674340000|2021-02-18 18:52:20|6308.5|6305.7|6308.3|6305.5|6308.5|6305.7|6308.3|6305.5|4
1613674350000|2021-02-18 18:52:30|6308.4|6305.6|6308.3|6305.5|6309.9|6307.1|6308.3|6305.5|155
1613674360000|2021-02-18 18:52:40|6308.4|6305.6|6308.8|6306|6308.9|6306.1|6308.3|6305.5|18
1613674370000|2021-02-18 18:52:50|6308.4|6305.6|6308.9|6306.1|6308.9|6306.1|6308.4|6305.6|3
1613674380000|2021-02-18 18:53:00|6309.4|6306.6|6309.2|6306.4|6310.2|6307.4|6308.4|6305.6|548
1613674390000|2021-02-18 18:53:10|6308.7|6305.9|6307.5|6304.7|6308.8|6306|6307.2|6304.4|212
1613674400000|2021-02-18 18:53:20|6307.2|6304.4|6302.2|6299.4|6307.2|6304.4|6300.5|6297.7|372
1613674410000|2021-02-18 18:53:30|6301.8|6299|6301.2|6298.4|6302.5|6299.7|6300.2|6297.4|46
1613674420000|2021-02-18 18:53:40|6300.8|6298|6298.8|6296|6300.8|6298|6298.7|6295.9|135
1613674430000|2021-02-18 18:53:50|6299.3|6296.5|6300.3|6297.5|6300.3|6297.5|6298.5|6295.7|141
1613674440000|2021-02-18 18:54:00|6300.2|6297.4|6298.8|6296|6300.3|6297.5|6298.5|6295.7|107
1613674450000|2021-02-18 18:54:10|6298.7|6295.9|6296.7|6293.9|6298.8|6296|6296.5|6293.7|78
1613674460000|2021-02-18 18:54:20|6296.5|6293.7|6294.5|6291.7|6296.5|6293.7|6292.8|6290|180
1613674470000|2021-02-18 18:54:30|6294.2|6291.4|6294.8|6292|6295.2|6292.4|6294.2|6291.4|22
1613674480000|2021-02-18 18:54:40|6294.5|6291.7|6294.5|6291.7|6295.2|6292.4|6294.2|6291.4|24
1613674490000|2021-02-18 18:54:50|6294.7|6291.9|6291.2|6288.4|6294.7|6291.9|6291.2|6288.4|373
1613674500000|2021-02-18 18:55:00|6290.4|6287.6|6285.2|6282.4|6290.8|6288|6284.8|6282|354
1613674510000|2021-02-18 18:55:10|6285.5|6282.7|6281.5|6278.7|6285.7|6282.9|6278.8|6276|320
1613674520000|2021-02-18 18:55:20|6281.2|6278.4|6270.3|6267.5|6281.7|6278.9|6268.2|6265.4|752
1613674530000|2021-02-18 18:55:30|6270.4|6267.6|6268.8|6266|6274.3|6271.5|6268.4|6265.6|307
1613674540000|2021-02-18 18:55:40|6268.4|6265.6|6271.4|6268.6|6271.4|6268.6|6267.8|6265|137
1613674550000|2021-02-18 18:55:50|6271.1|6268.3|6275.5|6272.7|6275.5|6272.7|6271.1|6268.3|128
1613674560000|2021-02-18 18:56:00|6275.6|6272.8|6275.9|6273.1|6278.4|6275.6|6275.6|6272.8|72
1613674570000|2021-02-18 18:56:10|6275.8|6273|6276.9|6274.1|6277|6274.2|6275.8|6273|39
1613674580000|2021-02-18 18:56:20|6277|6274.2|6278.4|6275.6|6278.4|6275.6|6276.8|6274|69
1613674590000|2021-02-18 18:56:30|6278.3|6275.5|6277.5|6274.7|6279.4|6276.6|6277.4|6274.6|42
1613674600000|2021-02-18 18:56:40|6277.6|6274.8|6280.4|6277.6|6280.4|6277.6|6277.6|6274.8|17
1613674610000|2021-02-18 18:56:50|6280.9|6278.1|6279|6276.2|6282.4|6279.6|6279|6276.2|85
1613674620000|2021-02-18 18:57:00|6279.4|6276.6|6277.8|6275|6280.4|6277.6|6277.8|6275|120
1613674630000|2021-02-18 18:57:10|6277.9|6275.1|6276.4|6273.6|6277.9|6275.1|6275.9|6273.1|51
1613674640000|2021-02-18 18:57:20|6275.8|6273|6277.4|6274.6|6278.9|6276.1|6275.8|6273|107
1613674650000|2021-02-18 18:57:30|6277|6274.2|6276.4|6273.6|6277.9|6275.1|6274.3|6271.5|719
1613674660000|2021-02-18 18:57:40|6276.5|6273.7|6274.4|6271.6|6276.5|6273.7|6272.8|6270|165
1613674670000|2021-02-18 18:57:50|6274.5|6271.7|6274.9|6272.1|6276.4|6273.6|6274.5|6271.7|40
1613674680000|2021-02-18 18:58:00|6275.4|6272.6|6278.6|6275.8|6279.8|6277|6275.4|6272.6|273
1613674690000|2021-02-18 18:58:10|6278.5|6275.7|6277.4|6274.6|6278.5|6275.7|6276.1|6273.3|104
1613674700000|2021-02-18 18:58:20|6276.9|6274.1|6277.1|6274.3|6279.4|6276.6|6276.9|6274.1|72
1613674710000|2021-02-18 18:58:30|6276.8|6274|6275.8|6273|6277.4|6274.6|6275.4|6272.6|32
1613674720000|2021-02-18 18:58:40|6275.9|6273.1|6276.9|6274.1|6276.9|6274.1|6275.9|6273.1|13
1613674730000|2021-02-18 18:58:50|6276.8|6274|6276.9|6274.1|6276.9|6274.1|6276.8|6274|5
1613674740000|2021-02-18 18:59:00|6277.4|6274.6|6272.3|6269.5|6277.4|6274.6|6271.8|6269|63
1613674750000|2021-02-18 18:59:10|6272.1|6269.3|6271.9|6269.1|6273.4|6270.6|6271.8|6269|104
1613674760000|2021-02-18 18:59:20|6272.8|6270|6275.3|6272.5|6275.4|6272.6|6272.8|6270|49
1613674770000|2021-02-18 18:59:30|6274.9|6272.1|6275.4|6272.6|6275.4|6272.6|6272.8|6270|14
1613674780000|2021-02-18 18:59:40|6275.5|6272.7|6273.8|6271|6277.3|6274.5|6273.3|6270.5|118
1613674790000|2021-02-18 18:59:50|6272.8|6270|6272.8|6270|6273.8|6271|6272.8|6270|21
1613674800000|2021-02-18 19:00:00|6272.9|6270.1|6272.9|6270.1|6275.8|6273|6272.8|6270|137
1613674810000|2021-02-18 19:00:10|6273.4|6270.6|6271|6268.2|6274.4|6271.6|6270.9|6268.1|56
1613674820000|2021-02-18 19:00:20|6270.9|6268.1|6270.4|6267.6|6271.4|6268.6|6268.9|6266.1|90
1613674830000|2021-02-18 19:00:30|6270.8|6268|6270.8|6268|6272.4|6269.6|6270.3|6267.5|150
1613674840000|2021-02-18 19:00:40|6270.3|6267.5|6271.4|6268.6|6271.4|6268.6|6268.9|6266.1|112
1613674850000|2021-02-18 19:00:50|6271.5|6268.7|6269.4|6266.6|6271.5|6268.7|6268.8|6266|82
1613674860000|2021-02-18 19:01:00|6269.8|6267|6271.3|6268.5|6273.8|6271|6269.8|6267|112
1613674870000|2021-02-18 19:01:10|6271.4|6268.6|6272.8|6270|6272.9|6270.1|6270.8|6268|46
1613674880000|2021-02-18 19:01:20|6272.4|6269.6|6270.4|6267.6|6272.4|6269.6|6269.9|6267.1|76
1613674890000|2021-02-18 19:01:30|6269.9|6267.1|6266.9|6264.1|6270.4|6267.6|6265.4|6262.6|262
1613674900000|2021-02-18 19:01:40|6267.4|6264.6|6266.9|6264.1|6268.4|6265.6|6266.4|6263.6|154
1613674910000|2021-02-18 19:01:50|6266|6263.2|6264.9|6262.1|6266|6263.2|6264.3|6261.5|145
1613674920000|2021-02-18 19:02:00|6265.2|6262.4|6267.8|6265|6267.8|6265|6265.2|6262.4|212
1613674930000|2021-02-18 19:02:10|6268.9|6266.1|6267.6|6264.8|6269.8|6267|6267.6|6264.8|74
1613674940000|2021-02-18 19:02:20|6267.5|6264.7|6272.3|6269.5|6272.4|6269.6|6266.9|6264.1|40
1613674950000|2021-02-18 19:02:30|6272.1|6269.3|6272.8|6270|6273.3|6270.5|6271.9|6269.1|37
1613674960000|2021-02-18 19:02:40|6271.9|6269.1|6270.4|6267.6|6271.9|6269.1|6268.8|6266|169
1613674970000|2021-02-18 19:02:50|6271|6268.2|6271.8|6269|6272.3|6269.5|6271|6268.2|4
1613674980000|2021-02-18 19:03:00|6271.5|6268.7|6269.9|6267.1|6271.5|6268.7|6268.3|6265.5|24
1613674990000|2021-02-18 19:03:10|6270.8|6268|6270.7|6267.9|6271.6|6268.8|6270.6|6267.8|30
1613675000000|2021-02-18 19:03:20|6270.6|6267.8|6272.4|6269.6|6272.6|6269.8|6270.6|6267.8|37
1613675010000|2021-02-18 19:03:30|6272.7|6269.9|6272.9|6270.1|6273.4|6270.6|6271.7|6268.9|34
1613675020000|2021-02-18 19:03:40|6273.4|6270.6|6277|6274.2|6277|6274.2|6272.7|6269.9|187
1613675030000|2021-02-18 19:03:50|6277.4|6274.6|6277.5|6274.7|6277.5|6274.7|6275.4|6272.6|157
1613675040000|2021-02-18 19:04:00|6277|6274.2|6275.4|6272.6|6277.9|6275.1|6273.9|6271.1|911
1613675050000|2021-02-18 19:04:10|6275.7|6272.9|6276.7|6273.9|6276.7|6273.9|6275.7|6272.9|9
1613675060000|2021-02-18 19:04:20|6277|6274.2|6278.9|6276.1|6278.9|6276.1|6277|6274.2|71
1613675070000|2021-02-18 19:04:30|6278.7|6275.9|6279.7|6276.9|6280.4|6277.6|6278.7|6275.9|47
1613675080000|2021-02-18 19:04:40|6279.4|6276.6|6278.9|6276.1|6280.4|6277.6|6278.7|6275.9|10
1613675090000|2021-02-18 19:04:50|6279|6276.2|6279.4|6276.6|6279.7|6276.9|6278.9|6276.1|44
1613675100000|2021-02-18 19:05:00|6279|6276.2|6279.4|6276.6|6279.4|6276.6|6278.9|6276.1|46
1613675110000|2021-02-18 19:05:10|6278.9|6276.1|6279|6276.2|6279|6276.2|6278.7|6275.9|13
1613675120000|2021-02-18 19:05:20|6279.4|6276.6|6280.4|6277.6|6280.4|6277.6|6279.4|6276.6|16
1613675130000|2021-02-18 19:05:30|6280.9|6278.1|6279.9|6277.1|6280.9|6278.1|6279.5|6276.7|34
1613675140000|2021-02-18 19:05:40|6279.4|6276.6|6279.7|6276.9|6279.9|6277.1|6278.7|6275.9|63
1613675150000|2021-02-18 19:05:50|6279.9|6277.1|6280.4|6277.6|6281|6278.2|6279.7|6276.9|18
1613675160000|2021-02-18 19:06:00|6279.9|6277.1|6279.9|6277.1|6280|6277.2|6278.9|6276.1|56
1613675170000|2021-02-18 19:06:10|6280|6277.2|6280.4|6277.6|6280.4|6277.6|6279.7|6276.9|6
1613675180000|2021-02-18 19:06:20|6280|6277.2|6280|6277.2|6280.7|6277.9|6279.9|6277.1|48
1613675190000|2021-02-18 19:06:30|6280.4|6277.6|6279.9|6277.1|6280.4|6277.6|6279.4|6276.6|39
1613675200000|2021-02-18 19:06:40|6279.4|6276.6|6276.7|6273.9|6279.4|6276.6|6276.7|6273.9|166
1613675210000|2021-02-18 19:06:50|6276.4|6273.6|6275.7|6272.9|6276.9|6274.1|6275.7|6272.9|21
1613675220000|2021-02-18 19:07:00|6275.4|6272.6|6279|6276.2|6279|6276.2|6275.4|6272.6|70
1613675230000|2021-02-18 19:07:10|6278.9|6276.1|6279|6276.2|6279.4|6276.6|6278.9|6276.1|29
1613675240000|2021-02-18 19:07:20|6278.9|6276.1|6278.9|6276.1|6279|6276.2|6278.7|6275.9|3
1613675250000|2021-02-18 19:07:30|6278.7|6275.9|6279|6276.2|6279|6276.2|6278.7|6275.9|1
1613675260000|2021-02-18 19:07:40|6279.7|6276.9|6280.4|6277.6|6280.7|6277.9|6279.7|6276.9|16
1613675270000|2021-02-18 19:07:50|6280.7|6277.9|6281.7|6278.9|6282.4|6279.6|6280.7|6277.9|57
1613675280000|2021-02-18 19:08:00|6282|6279.2|6283.4|6280.6|6283.7|6280.9|6281.7|6278.9|128
1613675290000|2021-02-18 19:08:10|6283.2|6280.4|6286.4|6283.6|6287|6284.2|6282.9|6280.1|336
1613675300000|2021-02-18 19:08:20|6285.7|6282.9|6288.7|6285.9|6288.7|6285.9|6285.7|6282.9|108
1613675310000|2021-02-18 19:08:30|6288.9|6286.1|6284.4|6281.6|6289.4|6286.6|6283.9|6281.1|175
1613675320000|2021-02-18 19:08:40|6283.7|6280.9|6285.7|6282.9|6285.7|6282.9|6283.7|6280.9|28
1613675330000|2021-02-18 19:08:50|6285.9|6283.1|6289.9|6287.1|6290|6287.2|6285.7|6282.9|75
1613675340000|2021-02-18 19:09:00|6290|6287.2|6292.3|6289.5|6293|6290.2|6290|6287.2|88
1613675350000|2021-02-18 19:09:10|6291.8|6289|6290|6287.2|6291.8|6289|6289.7|6286.9|41
1613675360000|2021-02-18 19:09:20|6290.5|6287.7|6289|6286.2|6290.8|6288|6289|6286.2|38
1613675370000|2021-02-18 19:09:30|6288.8|6286|6291.8|6289|6292.3|6289.5|6288.3|6285.5|85
1613675380000|2021-02-18 19:09:40|6292|6289.2|6292.3|6289.5|6292.3|6289.5|6291.3|6288.5|148
1613675390000|2021-02-18 19:09:50|6292.7|6289.9|6293|6290.2|6293|6290.2|6292.3|6289.5|169
1613675400000|2021-02-18 19:10:00|6293.7|6290.9|6296|6293.2|6296|6293.2|6293.7|6290.9|115
1613675410000|2021-02-18 19:10:10|6296.3|6293.5|6298.3|6295.5|6298.3|6295.5|6294.8|6292|592
1613675420000|2021-02-18 19:10:20|6298|6295.2|6297.3|6294.5|6299|6296.2|6297.3|6294.5|97
1613675430000|2021-02-18 19:10:30|6297.5|6294.7|6297.3|6294.5|6298|6295.2|6297|6294.2|141
1613675440000|2021-02-18 19:10:40|6298.7|6295.9|6301.8|6299|6302.3|6299.5|6298.7|6295.9|117
1613675450000|2021-02-18 19:10:50|6302.2|6299.4|6301.8|6299|6302.3|6299.5|6301.8|6299|119
1613675460000|2021-02-18 19:11:00|6302.2|6299.4|6302.3|6299.5|6302.3|6299.5|6301.7|6298.9|47
1613675470000|2021-02-18 19:11:10|6302.7|6299.9|6304|6301.2|6304.3|6301.5|6302.7|6299.9|62
1613675480000|2021-02-18 19:11:20|6304.1|6301.3|6303.2|6300.4|6304.3|6301.5|6303.1|6300.3|43
1613675490000|2021-02-18 19:11:30|6302.8|6300|6303.2|6300.4|6303.2|6300.4|6301|6298.2|564
1613675500000|2021-02-18 19:11:40|6303.1|6300.3|6303.1|6300.3|6303.1|6300.3|6302.6|6299.8|13
1613675510000|2021-02-18 19:11:50|6303.2|6300.4|6304|6301.2|6306.1|6303.3|6303.2|6300.4|146
1613675520000|2021-02-18 19:12:00|6303.6|6300.8|6303.1|6300.3|6304.6|6301.8|6302|6299.2|115
1613675530000|2021-02-18 19:12:10|6303.2|6300.4|6304.2|6301.4|6304.2|6301.4|6303|6300.2|27
1613675540000|2021-02-18 19:12:20|6304.5|6301.7|6304.6|6301.8|6304.7|6301.9|6304|6301.2|8
1613675550000|2021-02-18 19:12:30|6305|6302.2|6305.1|6302.3|6305.6|6302.8|6304.6|6301.8|59
1613675560000|2021-02-18 19:12:40|6304.8|6302|6303.2|6300.4|6305.2|6302.4|6303.2|6300.4|31
1613675570000|2021-02-18 19:12:50|6303.1|6300.3|6303.6|6300.8|6303.6|6300.8|6302.6|6299.8|45
1613675580000|2021-02-18 19:13:00|6304.1|6301.3|6306.1|6303.3|6306.1|6303.3|6304.1|6301.3|50
1613675590000|2021-02-18 19:13:10|6306|6303.2|6305.6|6302.8|6306.2|6303.4|6304.1|6301.3|42
1613675600000|2021-02-18 19:13:20|6305.2|6302.4|6306.2|6303.4|6306.2|6303.4|6305.2|6302.4|6
1613675610000|2021-02-18 19:13:30|6306.6|6303.8|6306.6|6303.8|6307.1|6304.3|6306.1|6303.3|25
1613675620000|2021-02-18 19:13:40|6306.1|6303.3|6306.2|6303.4|6306.2|6303.4|6305.2|6302.4|15
1613675630000|2021-02-18 19:13:50|6307.1|6304.3|6307.1|6304.3|6308|6305.2|6307|6304.2|21
1613675640000|2021-02-18 19:14:00|6307.2|6304.4|6309.6|6306.8|6309.7|6306.9|6307.2|6304.4|30
1613675650000|2021-02-18 19:14:10|6309.1|6306.3|6310|6307.2|6310.1|6307.3|6308.7|6305.9|95
1613675660000|2021-02-18 19:14:20|6309.6|6306.8|6310.2|6307.4|6310.2|6307.4|6308.6|6305.8|40
1613675670000|2021-02-18 19:14:30|6311|6308.2|6309.1|6306.3|6311|6308.2|6309.1|6306.3|32
1613675680000|2021-02-18 19:14:40|6309.2|6306.4|6311.7|6308.9|6312.2|6309.4|6309.2|6306.4|708
1613675690000|2021-02-18 19:14:50|6311.3|6308.5|6309.8|6307|6311.3|6308.5|6309.2|6306.4|75
1613675700000|2021-02-18 19:15:00|6309.7|6306.9|6309.6|6306.8|6310.7|6307.9|6309.2|6306.4|109
1613675710000|2021-02-18 19:15:10|6309.7|6306.9|6312.8|6310|6312.8|6310|6309.7|6306.9|93
1613675720000|2021-02-18 19:15:20|6313.2|6310.4|6314.3|6311.5|6314.3|6311.5|6312.7|6309.9|26
1613675730000|2021-02-18 19:15:30|6314.2|6311.4|6315.3|6312.5|6315.8|6313|6314.2|6311.4|26
1613675740000|2021-02-18 19:15:40|6315.2|6312.4|6313.8|6311|6316.3|6313.5|6313.8|6311|90
1613675750000|2021-02-18 19:15:50|6314.2|6311.4|6316.2|6313.4|6316.2|6313.4|6314.2|6311.4|74
1613675760000|2021-02-18 19:16:00|6316.1|6313.3|6316.2|6313.4|6316.2|6313.4|6315.2|6312.4|49
1613675770000|2021-02-18 19:16:10|||||||||14
1613675780000|2021-02-18 19:16:20|6316.1|6313.3|6316.2|6313.4|6316.2|6313.4|6315.7|6312.9|103
1613675790000|2021-02-18 19:16:30|6316.3|6313.5|6317.2|6314.4|6318.2|6315.4|6316.2|6313.4|49
1613675800000|2021-02-18 19:16:40|6316.2|6313.4|6316.3|6313.5|6316.8|6314|6316.2|6313.4|79
1613675810000|2021-02-18 19:16:50|6316.8|6314|6316.8|6314|6317.3|6314.5|6316.2|6313.4|26
1613675820000|2021-02-18 19:17:00|6317.2|6314.4|6316.2|6313.4|6317.2|6314.4|6315.2|6312.4|70
1613675830000|2021-02-18 19:17:10|6315.9|6313.1|6315.4|6312.6|6316.2|6313.4|6315.2|6312.4|123
1613675840000|2021-02-18 19:17:20|6316.2|6313.4|6316.1|6313.3|6316.2|6313.4|6315.2|6312.4|44
1613675850000|2021-02-18 19:17:30|6315.9|6313.1|6316.6|6313.8|6316.6|6313.8|6315.2|6312.4|17
1613675860000|2021-02-18 19:17:40|6316.9|6314.1|6318.9|6316.1|6319.6|6316.8|6316.9|6314.1|43
1613675870000|2021-02-18 19:17:50|6318.7|6315.9|6320.4|6317.6|6321.1|6318.3|6317.2|6314.4|50
1613675880000|2021-02-18 19:18:00|6320.1|6317.3|6319.6|6316.8|6322.2|6319.4|6319.2|6316.4|469
1613675890000|2021-02-18 19:18:10|6319.4|6316.6|6320.6|6317.8|6320.6|6317.8|6319.4|6316.6|14
1613675900000|2021-02-18 19:18:20|6320.2|6317.4|6317.9|6315.1|6320.2|6317.4|6317.9|6315.1|19
1613675910000|2021-02-18 19:18:30|6317.6|6314.8|6314.9|6312.1|6319.6|6316.8|6314.9|6312.1|168
1613675920000|2021-02-18 19:18:40|6315.9|6313.1|6317.6|6314.8|6317.6|6314.8|6315.9|6313.1|153
1613675930000|2021-02-18 19:18:50|6318.3|6315.5|6317.3|6314.5|6318.4|6315.6|6316.9|6314.1|30
1613675940000|2021-02-18 19:19:00|6316.9|6314.1|6317.3|6314.5|6317.6|6314.8|6314.4|6311.6|65
1613675950000|2021-02-18 19:19:10|6316.8|6314|6317.9|6315.1|6318.6|6315.8|6316.4|6313.6|110
1613675960000|2021-02-18 19:19:20|6317.6|6314.8|6316.9|6314.1|6317.6|6314.8|6316.9|6314.1|32
1613675970000|2021-02-18 19:19:30|6317.1|6314.3|6315.9|6313.1|6317.6|6314.8|6313.9|6311.1|172
1613675980000|2021-02-18 19:19:40|6314.9|6312.1|6316.7|6313.9|6316.9|6314.1|6314.9|6312.1|121
1613675990000|2021-02-18 19:19:50|6316.9|6314.1|6317.8|6315|6317.8|6315|6316.8|6314|7
1613676000000|2021-02-18 19:20:00|6317.4|6314.6|6321.9|6319.1|6322.1|6319.3|6317.4|6314.6|54
1613676010000|2021-02-18 19:20:10|6322.6|6319.8|6320.9|6318.1|6322.8|6320|6320.9|6318.1|59
1613676020000|2021-02-18 19:20:20|6320.4|6317.6|6321.8|6319|6321.8|6319|6320.4|6317.6|23
1613676030000|2021-02-18 19:20:30|6321.9|6319.1|6324.9|6322.1|6324.9|6322.1|6321.9|6319.1|47
1613676040000|2021-02-18 19:20:40|6325.3|6322.5|6324.3|6321.5|6325.3|6322.5|6323.4|6320.6|26
1613676050000|2021-02-18 19:20:50|6323.4|6320.6|6325.4|6322.6|6325.9|6323.1|6323.4|6320.6|32
1613676060000|2021-02-18 19:21:00|6325.9|6323.1|6325.9|6323.1|6325.9|6323.1|6324.4|6321.6|108
1613676070000|2021-02-18 19:21:10|6324.9|6322.1|6322.9|6320.1|6325.8|6323|6322.3|6319.5|119
1613676080000|2021-02-18 19:21:20|6322.4|6319.6|6324.9|6322.1|6324.9|6322.1|6322.4|6319.6|14
1613676090000|2021-02-18 19:21:30|6325.3|6322.5|6326.4|6323.6|6326.8|6324|6325.3|6322.5|69
1613676100000|2021-02-18 19:21:40|6326.3|6323.5|6325.3|6322.5|6326.3|6323.5|6324.9|6322.1|12
1613676110000|2021-02-18 19:21:50|6325.1|6322.3|6323.9|6321.1|6325.1|6322.3|6323.3|6320.5|38
1613676120000|2021-02-18 19:22:00|6323.8|6321|6323.4|6320.6|6324.8|6322|6323.4|6320.6|14
1613676130000|2021-02-18 19:22:10|6323.3|6320.5|6324.3|6321.5|6324.7|6321.9|6322.7|6319.9|48
1613676140000|2021-02-18 19:22:20|6324.4|6321.6|6324.3|6321.5|6324.7|6321.9|6323.8|6321|19
1613676150000|2021-02-18 19:22:30|6324.2|6321.4|6324.3|6321.5|6324.3|6321.5|6322.8|6320|18
1613676160000|2021-02-18 19:22:40|6324.2|6321.4|6324.7|6321.9|6325.8|6323|6323.8|6321|340
1613676170000|2021-02-18 19:22:50|6324.4|6321.6|6324.3|6321.5|6324.9|6322.1|6324.3|6321.5|16
1613676180000|2021-02-18 19:23:00|6324.4|6321.6|6325.7|6322.9|6325.7|6322.9|6324.3|6321.5|25
1613676190000|2021-02-18 19:23:10|6325.8|6323|6326.9|6324.1|6326.9|6324.1|6325.7|6322.9|48
1613676200000|2021-02-18 19:23:20|6326.8|6324|6323.3|6320.5|6326.9|6324.1|6323.3|6320.5|29
1613676210000|2021-02-18 19:23:30|6323.2|6320.4|6322.8|6320|6323.6|6320.8|6322.3|6319.5|104
1613676220000|2021-02-18 19:23:40|6323.2|6320.4|6322.7|6319.9|6323.2|6320.4|6322.7|6319.9|3
1613676230000|2021-02-18 19:23:50|6322.4|6319.6|6325.3|6322.5|6325.3|6322.5|6322.4|6319.6|26
1613676240000|2021-02-18 19:24:00|6324.9|6322.1|6326.3|6323.5|6326.4|6323.6|6324.9|6322.1|65
1613676250000|2021-02-18 19:24:10|6326.4|6323.6|6329.9|6327.1|6330.7|6327.9|6326.3|6323.5|121
1613676260000|2021-02-18 19:24:20|6329.3|6326.5|6330.3|6327.5|6330.7|6327.9|6329.3|6326.5|51
1613676270000|2021-02-18 19:24:30|6330.4|6327.6|6326.9|6324.1|6330.4|6327.6|6326.9|6324.1|79
1613676280000|2021-02-18 19:24:40|6327.3|6324.5|6329.4|6326.6|6329.4|6326.6|6327.3|6324.5|69
1613676290000|2021-02-18 19:24:50|6329.3|6326.5|6329.9|6327.1|6330.2|6327.4|6328.9|6326.1|39
1613676300000|2021-02-18 19:25:00|6329.8|6327|6328.4|6325.6|6329.8|6327|6327.9|6325.1|50
1613676310000|2021-02-18 19:25:10|6328.5|6325.7|6332.8|6330|6334.8|6332|6328.5|6325.7|99
1613676320000|2021-02-18 19:25:20|6332.3|6329.5|6330.9|6328.1|6332.4|6329.6|6330|6327.2|26
1613676330000|2021-02-18 19:25:30|6330.8|6328|6333.9|6331.1|6333.9|6331.1|6330.8|6328|41
1613676340000|2021-02-18 19:25:40|6334.3|6331.5|6333.8|6331|6334.7|6331.9|6333.8|6331|73
1613676350000|2021-02-18 19:25:50|6334.3|6331.5|6334.4|6331.6|6334.4|6331.6|6333.3|6330.5|12
1613676360000|2021-02-18 19:26:00|6334.3|6331.5|6334.7|6331.9|6334.9|6332.1|6332.9|6330.1|60
1613676370000|2021-02-18 19:26:10|6334.8|6332|6336.3|6333.5|6336.3|6333.5|6334.7|6331.9|29
1613676380000|2021-02-18 19:26:20|6336.4|6333.6|6337.7|6334.9|6337.7|6334.9|6336.4|6333.6|15
1613676390000|2021-02-18 19:26:30|6337.3|6334.5|6334.8|6332|6337.3|6334.5|6334.7|6331.9|34
1613676400000|2021-02-18 19:26:40|6334.9|6332.1|6337.8|6335|6337.9|6335.1|6334.8|6332|95
1613676410000|2021-02-18 19:26:50|6337.3|6334.5|6340.3|6337.5|6341.7|6338.9|6337.3|6334.5|141
1613676420000|2021-02-18 19:27:00|6340.7|6337.9|6334.7|6331.9|6340.8|6338|6334.7|6331.9|112
1613676430000|2021-02-18 19:27:10|6334.8|6332|6332.4|6329.6|6335.4|6332.6|6332.3|6329.5|56
1613676440000|2021-02-18 19:27:20|6332.8|6330|6334.8|6332|6334.8|6332|6331.9|6329.1|60
1613676450000|2021-02-18 19:27:30|6334.9|6332.1|6334.9|6332.1|6336.3|6333.5|6333.7|6330.9|81
1613676460000|2021-02-18 19:27:40|6335.3|6332.5|6332.9|6330.1|6335.7|6332.9|6332.9|6330.1|76
1613676470000|2021-02-18 19:27:50|6333.9|6331.1|6331.4|6328.6|6333.9|6331.1|6329.9|6327.1|275
1613676480000|2021-02-18 19:28:00|6331.5|6328.7|6346.1|6343.3|6346.5|6343.7|6331.5|6328.7|1189
1613676490000|2021-02-18 19:28:10|6346.6|6343.8|6337.1|6334.3|6346.6|6343.8|6336.5|6333.7|474
1613676500000|2021-02-18 19:28:20|6337.6|6334.8|6332.1|6329.3|6337.8|6335|6330.8|6328|521
1613676510000|2021-02-18 19:28:30|6332.4|6329.6|6332.9|6330.1|6334.1|6331.3|6332.1|6329.3|627
1613676520000|2021-02-18 19:28:40|6333.3|6330.5|6329.3|6326.5|6333.4|6330.6|6328.1|6325.3|343
1613676530000|2021-02-18 19:28:50|6329.1|6326.3|6331.4|6328.6|6332.1|6329.3|6329.1|6326.3|456
1613676540000|2021-02-18 19:29:00|6332.1|6329.3|6332.1|6329.3|6335.1|6332.3|6332.1|6329.3|407
1613676550000|2021-02-18 19:29:10|6332.4|6329.6|6331.3|6328.5|6333.4|6330.6|6331.3|6328.5|466
1613676560000|2021-02-18 19:29:20|6331.1|6328.3|6335|6332.2|6335.1|6332.3|6331.1|6328.3|835
1613676570000|2021-02-18 19:29:30|6335.1|6332.3|6334.9|6332.1|6335.1|6332.3|6333.5|6330.7|168
1613676580000|2021-02-18 19:29:40|6335.1|6332.3|6333.1|6330.3|6335.1|6332.3|6333.1|6330.3|239
1613676590000|2021-02-18 19:29:50|6333|6330.2|6330.5|6327.7|6333.1|6330.3|6330.3|6327.5|418
1613676600000|2021-02-18 19:30:00|6330.6|6327.8|6331.1|6328.3|6332.9|6330.1|6330.5|6327.7|186
1613676610000|2021-02-18 19:30:10|6331.5|6328.7|6331.5|6328.7|6332.4|6329.6|6331|6328.2|75
1613676620000|2021-02-18 19:30:20|6331.4|6328.6|6329.1|6326.3|6331.4|6328.6|6328.9|6326.1|95
1613676630000|2021-02-18 19:30:30|6329.5|6326.7|6335.9|6333.1|6336.5|6333.7|6329|6326.2|106
1613676640000|2021-02-18 19:30:40|6335.5|6332.7|6331|6328.2|6335.5|6332.7|6330.5|6327.7|109
1613676650000|2021-02-18 19:30:50|6331.1|6328.3|6330.5|6327.7|6332.1|6329.3|6330.5|6327.7|123
1613676660000|2021-02-18 19:31:00|6330.8|6328|6329.1|6326.3|6331.1|6328.3|6329|6326.2|92
1613676670000|2021-02-18 19:31:10|6329.5|6326.7|6330|6327.2|6330.9|6328.1|6329.5|6326.7|90
1613676680000|2021-02-18 19:31:20|6329.9|6327.1|6329.9|6327.1|6331.3|6328.5|6329.8|6327|81
1613676690000|2021-02-18 19:31:30|6330.3|6327.5|6327.5|6324.7|6330.8|6328|6326.9|6324.1|136
1613676700000|2021-02-18 19:31:40|6327.9|6325.1|6327.8|6325|6327.9|6325.1|6326.1|6323.3|41
1613676710000|2021-02-18 19:31:50|6327.5|6324.7|6326.9|6324.1|6328.5|6325.7|6326.9|6324.1|194
1613676720000|2021-02-18 19:32:00|6325.9|6323.1|6325.1|6322.3|6327.1|6324.3|6325.1|6322.3|102
1613676730000|2021-02-18 19:32:10|6325.5|6322.7|6325.5|6322.7|6326|6323.2|6325.5|6322.7|34
1613676740000|2021-02-18 19:32:20|6326.1|6323.3|6327.1|6324.3|6327.5|6324.7|6325.5|6322.7|113
1613676750000|2021-02-18 19:32:30|6327.5|6324.7|6328.3|6325.5|6328.3|6325.5|6326.9|6324.1|109
1613676760000|2021-02-18 19:32:40|6328.4|6325.6|6326.9|6324.1|6328.8|6326|6326.9|6324.1|20
1613676770000|2021-02-18 19:32:50|6327.7|6324.9|6328.3|6325.5|6328.9|6326.1|6327.7|6324.9|55
1613676780000|2021-02-18 19:33:00|6328.7|6325.9|6328.9|6326.1|6328.9|6326.1|6328.4|6325.6|13
1613676790000|2021-02-18 19:33:10|6329.3|6326.5|6330.9|6328.1|6331.3|6328.5|6329.3|6326.5|97
1613676800000|2021-02-18 19:33:20|6330.8|6328|6331.9|6329.1|6331.9|6329.1|6330.8|6328|29
1613676810000|2021-02-18 19:33:30|6332.3|6329.5|6332.3|6329.5|6332.3|6329.5|6332.3|6329.5|2
1613676820000|2021-02-18 19:33:40|6331.9|6329.1|6331.3|6328.5|6331.9|6329.1|6330.7|6327.9|5
1613676830000|2021-02-18 19:33:50|6331.9|6329.1|6332.3|6329.5|6332.4|6329.6|6331.9|6329.1|10
1613676840000|2021-02-18 19:34:00|6331.9|6329.1|6331.9|6329.1|6332.9|6330.1|6331.8|6329|12
1613676850000|2021-02-18 19:34:10|6332.3|6329.5|6331.4|6328.6|6332.3|6329.5|6330.5|6327.7|120
1613676860000|2021-02-18 19:34:20|6331.5|6328.7|6332.4|6329.6|6332.5|6329.7|6331.5|6328.7|7
1613676870000|2021-02-18 19:34:30|6332|6329.2|6331.5|6328.7|6332.5|6329.7|6331.5|6328.7|4
1613676880000|2021-02-18 19:34:40|6332|6329.2|6331.4|6328.6|6332|6329.2|6331.4|6328.6|7
1613676890000|2021-02-18 19:34:50|6330.9|6328.1|6328.9|6326.1|6330.9|6328.1|6328.9|6326.1|170
1613676900000|2021-02-18 19:35:00|6329|6326.2|6329.5|6326.7|6330.1|6327.3|6328|6325.2|165
1613676910000|2021-02-18 19:35:10|6330.1|6327.3|6330.5|6327.7|6330.5|6327.7|6330.1|6327.3|13
1613676920000|2021-02-18 19:35:20|6330.9|6328.1|6331|6328.2|6331.5|6328.7|6330.9|6328.1|9
1613676930000|2021-02-18 19:35:30|6331.4|6328.6|6329.1|6326.3|6331.5|6328.7|6329|6326.2|15
1613676940000|2021-02-18 19:35:40|6329.6|6326.8|6330.9|6328.1|6331.5|6328.7|6329.6|6326.8|4
1613676950000|2021-02-18 19:35:50|6331.5|6328.7|6331.9|6329.1|6332.5|6329.7|6331.5|6328.7|57
1613676960000|2021-02-18 19:36:00|6331.5|6328.7|6332|6329.2|6332.1|6329.3|6331.5|6328.7|12
1613676970000|2021-02-18 19:36:10|6332.4|6329.6|6332.5|6329.7|6332.5|6329.7|6332.4|6329.6|6
1613676980000|2021-02-18 19:36:20|6332.1|6329.3|6332|6329.2|6332.1|6329.3|6331.9|6329.1|64
1613676990000|2021-02-18 19:36:30|6331.9|6329.1|6330.9|6328.1|6331.9|6329.1|6330.9|6328.1|10
1613677000000|2021-02-18 19:36:40|6331|6328.2|6331.5|6328.7|6332|6329.2|6330.9|6328.1|33
1613677010000|2021-02-18 19:36:50|6331.1|6328.3|6330.9|6328.1|6331.1|6328.3|6330.9|6328.1|22
1613677020000|2021-02-18 19:37:00|6331.1|6328.3|6331|6328.2|6331.1|6328.3|6330.9|6328.1|18
1613677030000|2021-02-18 19:37:10|6330.8|6328|6331.1|6328.3|6331.1|6328.3|6330.1|6327.3|9
1613677040000|2021-02-18 19:37:20|||||||||39
1613677060000|2021-02-18 19:37:40|6330.9|6328.1|6330.1|6327.3|6331|6328.2|6330.1|6327.3|41
1613677070000|2021-02-18 19:37:50|6330.9|6328.1|6331.1|6328.3|6331.1|6328.3|6330.9|6328.1|47
1613677080000|2021-02-18 19:38:00|6331.3|6328.5|6335.7|6332.9|6336.3|6333.5|6331.3|6328.5|377
1613677090000|2021-02-18 19:38:10|6336.3|6333.5|6336.3|6333.5|6336.3|6333.5|6335.8|6333|47
1613677100000|2021-02-18 19:38:20|6335.7|6332.9|6335.1|6332.3|6335.8|6333|6335.1|6332.3|16
1613677110000|2021-02-18 19:38:30|6334.6|6331.8|6335.3|6332.5|6335.3|6332.5|6334.6|6331.8|34
1613677120000|2021-02-18 19:38:40|6335.7|6332.9|6335.7|6332.9|6335.8|6333|6335.7|6332.9|11
1613677130000|2021-02-18 19:38:50|6335.3|6332.5|6335.2|6332.4|6335.3|6332.5|6335.2|6332.4|7
1613677140000|2021-02-18 19:39:00|6335.3|6332.5|6335.3|6332.5|6335.3|6332.5|6335.3|6332.5|3
1613677150000|2021-02-18 19:39:10|6335.7|6332.9|6336.1|6333.3|6336.7|6333.9|6335.7|6332.9|31
1613677160000|2021-02-18 19:39:20|6335.7|6332.9|6335.7|6332.9|6336.3|6333.5|6335.7|6332.9|29
1613677170000|2021-02-18 19:39:30|6335.8|6333|6337.2|6334.4|6337.2|6334.4|6335.8|6333|8
1613677180000|2021-02-18 19:39:40|6337.1|6334.3|6336.7|6333.9|6337.1|6334.3|6336.7|6333.9|34
1613677190000|2021-02-18 19:39:50|6336.8|6334|6337.8|6335|6337.8|6335|6336.8|6334|8
1613677200000|2021-02-18 19:40:00|6337.7|6334.9|6336.2|6333.4|6337.7|6334.9|6336.2|6333.4|5
1613677210000|2021-02-18 19:40:10|6336.3|6333.5|6335.7|6332.9|6336.3|6333.5|6335.7|6332.9|4
1613677220000|2021-02-18 19:40:20|6335.2|6332.4|6335.2|6332.4|6335.2|6332.4|6335.2|6332.4|0
1613677230000|2021-02-18 19:40:30|6335.3|6332.5|6334.2|6331.4|6335.7|6332.9|6334.2|6331.4|31
1613677250000|2021-02-18 19:40:50|6334.3|6331.5|6334.6|6331.8|6334.6|6331.8|6334.3|6331.5|7
1613677260000|2021-02-18 19:41:00|6335.3|6332.5|6335.2|6332.4|6335.7|6332.9|6334.7|6331.9|4
1613677270000|2021-02-18 19:41:10|6335.7|6332.9|6335.3|6332.5|6335.7|6332.9|6335.1|6332.3|5
1613677280000|2021-02-18 19:41:20|6335.2|6332.4|6335.7|6332.9|6335.7|6332.9|6335.2|6332.4|1
1613677290000|2021-02-18 19:41:30|6335.3|6332.5|6335.1|6332.3|6335.3|6332.5|6334.7|6331.9|2
1613677300000|2021-02-18 19:41:40|6334.7|6331.9|6335.2|6332.4|6335.3|6332.5|6334.7|6331.9|15
1613677310000|2021-02-18 19:41:50|6335.1|6332.3|6334.7|6331.9|6335.1|6332.3|6334.7|6331.9|1
1613677320000|2021-02-18 19:42:00|6334.3|6331.5|6334.3|6331.5|6334.3|6331.5|6334.3|6331.5|3
1613677330000|2021-02-18 19:42:10|6334.1|6331.3|6331.2|6328.4|6334.1|6331.3|6330.7|6327.9|83
1613677340000|2021-02-18 19:42:20|6330.7|6327.9|6331.3|6328.5|6332.3|6329.5|6330.7|6327.9|98
1613677350000|2021-02-18 19:42:30|6331.2|6328.4|6330.8|6328|6331.3|6328.5|6330.7|6327.9|24
1613677360000|2021-02-18 19:42:40|6330.9|6328.1|6331.8|6329|6331.8|6329|6330.9|6328.1|2
1613677370000|2021-02-18 19:42:50|6331.3|6328.5|6330.7|6327.9|6331.3|6328.5|6330.7|6327.9|55
1613677380000|2021-02-18 19:43:00|6330.8|6328|6330.8|6328|6330.8|6328|6330.7|6327.9|17
1613677390000|2021-02-18 19:43:10|6330.7|6327.9|6331.3|6328.5|6331.3|6328.5|6330.7|6327.9|3
1613677400000|2021-02-18 19:43:20|6331.7|6328.9|6331.7|6328.9|6332.7|6329.9|6331.3|6328.5|128
1613677410000|2021-02-18 19:43:30|6331.3|6328.5|6331.3|6328.5|6331.7|6328.9|6331.2|6328.4|4
1613677420000|2021-02-18 19:43:40|6331.7|6328.9|6332.1|6329.3|6332.3|6329.5|6331.7|6328.9|10
1613677430000|2021-02-18 19:43:50|6331.7|6328.9|6331.7|6328.9|6331.7|6328.9|6331.7|6328.9|1
1613677440000|2021-02-18 19:44:00|6331.8|6329|6331.7|6328.9|6332.1|6329.3|6331.7|6328.9|4
1613677450000|2021-02-18 19:44:10|6331.3|6328.5|6331.2|6328.4|6331.3|6328.5|6331.1|6328.3|135
1613677460000|2021-02-18 19:44:20|6331.3|6328.5|6329.7|6326.9|6331.7|6328.9|6329.7|6326.9|3
1613677470000|2021-02-18 19:44:30|6330.2|6327.4|6330.7|6327.9|6330.7|6327.9|6330.2|6327.4|8
1613677480000|2021-02-18 19:44:40|6330.3|6327.5|6329.7|6326.9|6330.3|6327.5|6328.3|6325.5|20
1613677490000|2021-02-18 19:44:50|6329.2|6326.4|6329.7|6326.9|6329.7|6326.9|6329.1|6326.3|3
1613677500000|2021-02-18 19:45:00|6330.1|6327.3|6330.2|6327.4|6330.7|6327.9|6329.7|6326.9|16
1613677510000|2021-02-18 19:45:10|6330.3|6327.5|6330.3|6327.5|6330.7|6327.9|6330.1|6327.3|16
1613677520000|2021-02-18 19:45:20|6330.6|6327.8|6330.7|6327.9|6331.2|6328.4|6330.6|6327.8|3
1613677530000|2021-02-18 19:45:30|6331.2|6328.4|6331.1|6328.3|6331.2|6328.4|6331.1|6328.3|2
1613677540000|2021-02-18 19:45:40|6330.7|6327.9|6330.2|6327.4|6330.7|6327.9|6330.2|6327.4|9
1613677550000|2021-02-18 19:45:50|6330.1|6327.3|6329.7|6326.9|6330.1|6327.3|6329.7|6326.9|7
1613677560000|2021-02-18 19:46:00|6329.2|6326.4|6330.8|6328|6330.8|6328|6329.2|6326.4|23
1613677570000|2021-02-18 19:46:10|6331.3|6328.5|6332.1|6329.3|6332.2|6329.4|6331.3|6328.5|11
1613677580000|2021-02-18 19:46:20|6331.7|6328.9|6332.2|6329.4|6332.2|6329.4|6330.7|6327.9|45
1613677590000|2021-02-18 19:46:30|6332.3|6329.5|6332.8|6330|6333.3|6330.5|6332.3|6329.5|37
1613677600000|2021-02-18 19:46:40|6333.6|6330.8|6333.3|6330.5|6334.2|6331.4|6332.7|6329.9|28
1613677610000|2021-02-18 19:46:50|6334.2|6331.4|6333.7|6330.9|6334.3|6331.5|6333.7|6330.9|29
1613677620000|2021-02-18 19:47:00|6333.8|6331|6334.7|6331.9|6334.8|6332|6333.7|6330.9|11
1613677630000|2021-02-18 19:47:10|6334.8|6332|6335.2|6332.4|6335.2|6332.4|6334.7|6331.9|9
1613677640000|2021-02-18 19:47:20|6335.3|6332.5|6335.7|6332.9|6335.7|6332.9|6335.2|6332.4|0
1613677660000|2021-02-18 19:47:40|6336.1|6333.3|6335.1|6332.3|6336.1|6333.3|6335.1|6332.3|35
1613677670000|2021-02-18 19:47:50|6334.8|6332|6334.7|6331.9|6334.8|6332|6334.7|6331.9|0
1613677680000|2021-02-18 19:48:00|6334.9|6332.1|6335.1|6332.3|6335.7|6332.9|6334.9|6332.1|7
1613677690000|2021-02-18 19:48:10|6335.2|6332.4|6335.7|6332.9|6335.7|6332.9|6335.2|6332.4|4
1613677700000|2021-02-18 19:48:20|6335.3|6332.5|6334.2|6331.4|6335.3|6332.5|6333.7|6330.9|4
1613677710000|2021-02-18 19:48:30|6334.1|6331.3|6334.7|6331.9|6334.7|6331.9|6334.1|6331.3|2
1613677720000|2021-02-18 19:48:40|6335.2|6332.4|6332.5|6329.7|6335.7|6332.9|6332|6329.2|901
1613677740000|2021-02-18 19:49:00|6332.3|6329.5|6332.5|6329.7|6332.5|6329.7|6331.9|6329.1|17
1613677750000|2021-02-18 19:49:10|6332.9|6330.1|6332.9|6330.1|6332.9|6330.1|6332.9|6330.1|1
1613677760000|2021-02-18 19:49:20|||||||||5
1613677770000|2021-02-18 19:49:30|6333.9|6331.1|6333.9|6331.1|6333.9|6331.1|6333.9|6331.1|20
1613677780000|2021-02-18 19:49:40|6334.4|6331.6|6334.9|6332.1|6334.9|6332.1|6334.4|6331.6|8
1613677790000|2021-02-18 19:49:50|||||||||5
1613677800000|2021-02-18 19:50:00|6335.7|6332.9|6335.3|6332.5|6335.9|6333.1|6335.3|6332.5|30
1613677810000|2021-02-18 19:50:10|6334.9|6332.1|6334.4|6331.6|6334.9|6332.1|6334.3|6331.5|8
1613677820000|2021-02-18 19:50:20|6334.9|6332.1|6334.4|6331.6|6334.9|6332.1|6334.3|6331.5|70
1613677830000|2021-02-18 19:50:30|6334.3|6331.5|6333.9|6331.1|6334.3|6331.5|6333.8|6331|0
1613677840000|2021-02-18 19:50:40|6333.3|6330.5|6333.3|6330.5|6333.3|6330.5|6332.3|6329.5|26
1613677850000|2021-02-18 19:50:50|6332.8|6330|6332.3|6329.5|6332.9|6330.1|6332.3|6329.5|1
1613677860000|2021-02-18 19:51:00|6332.4|6329.6|6332.4|6329.6|6332.9|6330.1|6332.4|6329.6|4
1613677880000|2021-02-18 19:51:20|||||||||1
1613677900000|2021-02-18 19:51:40|6332.3|6329.5|6330.5|6327.7|6332.3|6329.5|6330.5|6327.7|18
1613677910000|2021-02-18 19:51:50|6330.4|6327.6|6331.9|6329.1|6331.9|6329.1|6330.3|6327.5|20
1613677920000|2021-02-18 19:52:00|6331.7|6328.9|6332.9|6330.1|6332.9|6330.1|6331.3|6328.5|30
1613677930000|2021-02-18 19:52:10|6332.5|6329.7|6331.7|6328.9|6332.5|6329.7|6331.3|6328.5|72
1613677940000|2021-02-18 19:52:20|6331.3|6328.5|6332|6329.2|6332.3|6329.5|6330.3|6327.5|39
1613677950000|2021-02-18 19:52:30|6331.3|6328.5|6331.3|6328.5|6331.3|6328.5|6331.3|6328.5|1
1613677960000|2021-02-18 19:52:40|6330.9|6328.1|6331.3|6328.5|6331.4|6328.6|6330.3|6327.5|5
1613677970000|2021-02-18 19:52:50|||||||||6
1613677980000|2021-02-18 19:53:00|6330.9|6328.1|6328.9|6326.1|6330.9|6328.1|6328.9|6326.1|19
1613677990000|2021-02-18 19:53:10|6329.3|6326.5|6329.9|6327.1|6329.9|6327.1|6329.3|6326.5|2
1613678000000|2021-02-18 19:53:20|6330.3|6327.5|6329.3|6326.5|6330.3|6327.5|6329.3|6326.5|12
1613678010000|2021-02-18 19:53:30|6329.8|6327|6328.8|6326|6329.8|6327|6328.3|6325.5|0
1613678020000|2021-02-18 19:53:40|6328.7|6325.9|6328.3|6325.5|6328.8|6326|6328.3|6325.5|3
1613678040000|2021-02-18 19:54:00|6327.9|6325.1|6327.3|6324.5|6327.9|6325.1|6327.2|6324.4|20
1613678050000|2021-02-18 19:54:10|6327.4|6324.6|6327.3|6324.5|6327.4|6324.6|6327.3|6324.5|0
1613678060000|2021-02-18 19:54:20|6327.9|6325.1|6328.3|6325.5|6328.3|6325.5|6327.9|6325.1|2
1613678070000|2021-02-18 19:54:30|6329|6326.2|6328.8|6326|6329.2|6326.4|6328.8|6326|8
1613678080000|2021-02-18 19:54:40|6328.4|6325.6|6328.4|6325.6|6328.4|6325.6|6328.4|6325.6|0
1613678090000|2021-02-18 19:54:50|6328.3|6325.5|6328.8|6326|6328.9|6326.1|6328.3|6325.5|1
1613678100000|2021-02-18 19:55:00|6328.4|6325.6|6328.4|6325.6|6328.4|6325.6|6328.3|6325.5|0
1613678110000|2021-02-18 19:55:10|6328.3|6325.5|6328.9|6326.1|6328.9|6326.1|6328.3|6325.5|1
1613678130000|2021-02-18 19:55:30|6329.3|6326.5|6328.7|6325.9|6329.3|6326.5|6328.7|6325.9|3
1613678140000|2021-02-18 19:55:40|6327.9|6325.1|6327.3|6324.5|6328.3|6325.5|6326.7|6323.9|74
1613678150000|2021-02-18 19:55:50|6327.8|6325|6326.7|6323.9|6328.9|6326.1|6326.7|6323.9|80
1613678160000|2021-02-18 19:56:00|6327.7|6324.9|6327.3|6324.5|6328.3|6325.5|6327.3|6324.5|124
1613678170000|2021-02-18 19:56:10|6326.7|6323.9|6326.8|6324|6327.2|6324.4|6326.7|6323.9|26
1613678180000|2021-02-18 19:56:20|6327|6324.2|6327.1|6324.3|6327.3|6324.5|6326.3|6323.5|19
1613678190000|2021-02-18 19:56:30|6327|6324.2|6325.6|6322.8|6327|6324.2|6325.6|6322.8|36
1613678200000|2021-02-18 19:56:40|6325.8|6323|6326.1|6323.3|6326.1|6323.3|6325.6|6322.8|1
1613678210000|2021-02-18 19:56:50|6326.3|6323.5|6326.3|6323.5|6326.3|6323.5|6326.3|6323.5|4
1613678220000|2021-02-18 19:57:00|6326.1|6323.3|6326.3|6323.5|6326.3|6323.5|6326.1|6323.3|19
1613678230000|2021-02-18 19:57:10|6325.6|6322.8|6325.3|6322.5|6326.1|6323.3|6324.8|6322|46
1613678240000|2021-02-18 19:57:20|6326.3|6323.5|6324.9|6322.1|6326.3|6323.5|6323.6|6320.8|87
1613678250000|2021-02-18 19:57:30|6325.3|6322.5|6323.8|6321|6325.3|6322.5|6323.6|6320.8|19
1613678260000|2021-02-18 19:57:40|6322.9|6320.1|6322.9|6320.1|6322.9|6320.1|6322.9|6320.1|0
1613678270000|2021-02-18 19:57:50|6323.3|6320.5|6323.4|6320.6|6323.4|6320.6|6323.3|6320.5|13
1613678280000|2021-02-18 19:58:00|6323.9|6321.1|6325.1|6322.3|6325.3|6322.5|6323.3|6320.5|0
1613678290000|2021-02-18 19:58:10|6324.6|6321.8|6324.6|6321.8|6324.8|6322|6324.6|6321.8|0
1613678300000|2021-02-18 19:58:20|6324.4|6321.6|6324.4|6321.6|6324.4|6321.6|6324.4|6321.6|0
1613678310000|2021-02-18 19:58:30|6324.8|6322|6324.6|6321.8|6324.8|6322|6324.6|6321.8|3
1613678320000|2021-02-18 19:58:40|6324.8|6322|6324.6|6321.8|6325.3|6322.5|6324.6|6321.8|10
1613678330000|2021-02-18 19:58:50|6324.3|6321.5|6323.6|6320.8|6324.3|6321.5|6323.6|6320.8|81
1613678340000|2021-02-18 19:59:00|6323.8|6321|6324.6|6321.8|6324.8|6322|6323.6|6320.8|30
1613678350000|2021-02-18 19:59:10|6324.8|6322|6324.8|6322|6325.1|6322.3|6324.6|6321.8|1
1613678360000|2021-02-18 19:59:20|||||||||1
1613678370000|2021-02-18 19:59:30|6325.3|6322.5|6325.3|6322.5|6325.3|6322.5|6325.1|6322.3|0
1613678390000|2021-02-18 19:59:50|6324.9|6322.1|6324.6|6321.8|6325.3|6322.5|6324.6|6321.8|4
1613678400000|2021-02-18 20:00:00|6324.5|6321.7|6320.6|6317.8|6324.5|6321.7|6320.6|6317.8|149
1613678410000|2021-02-18 20:00:10|6320.8|6318|6321.3|6318.5|6321.3|6318.5|6320.8|6318|2
1613678420000|2021-02-18 20:00:20|6321.6|6318.8|6322.3|6319.5|6322.9|6320.1|6321.6|6318.8|49
1613678430000|2021-02-18 20:00:30|6321.6|6318.8|6321.3|6318.5|6321.8|6319|6320.8|6318|13
1613678440000|2021-02-18 20:00:40|6320.9|6318.1|6320.8|6318|6320.9|6318.1|6320.6|6317.8|5
1613678450000|2021-02-18 20:00:50|6321.3|6318.5|6321.8|6319|6321.9|6319.1|6321.3|6318.5|2
1613678460000|2021-02-18 20:01:00|6322.1|6319.3|6321.8|6319|6322.3|6319.5|6321.8|6319|4
1613678470000|2021-02-18 20:01:10|6322|6319.2|6321.1|6318.3|6322.3|6319.5|6321.1|6318.3|6
1613678480000|2021-02-18 20:01:20|6320.6|6317.8|6321.1|6318.3|6321.1|6318.3|6320.6|6317.8|0
1613678490000|2021-02-18 20:01:30|6321.3|6318.5|6321.6|6318.8|6321.8|6319|6321.3|6318.5|1
1613678500000|2021-02-18 20:01:40|6321.8|6319|6321.9|6319.1|6321.9|6319.1|6321.7|6318.9|1
1613678510000|2021-02-18 20:01:50|6322.2|6319.4|6321.7|6318.9|6322.2|6319.4|6321.7|6318.9|5
1613678520000|2021-02-18 20:02:00|6322.1|6319.3|6321.6|6318.8|6322.1|6319.3|6321.6|6318.8|0
1613678530000|2021-02-18 20:02:10|6321.2|6318.4|6321.2|6318.4|6321.2|6318.4|6321.2|6318.4|1
1613678540000|2021-02-18 20:02:20|6321.1|6318.3|6321.2|6318.4|6321.9|6319.1|6320.6|6317.8|12
1613678550000|2021-02-18 20:02:30|6321.6|6318.8|6322.1|6319.3|6322.1|6319.3|6321.6|6318.8|2
1613678560000|2021-02-18 20:02:40|6322|6319.2|6322.2|6319.4|6322.2|6319.4|6321.7|6318.9|1
1613678570000|2021-02-18 20:02:50|6323.1|6320.3|6322.5|6319.7|6323.2|6320.4|6322.5|6319.7|16
1613678580000|2021-02-18 20:03:00|6322.1|6319.3|6322.1|6319.3|6322.6|6319.8|6322.1|6319.3|10
1613678590000|2021-02-18 20:03:10|6322.6|6319.8|6322.6|6319.8|6322.7|6319.9|6322.6|6319.8|4
1613678600000|2021-02-18 20:03:20|6322.7|6319.9|6322.1|6319.3|6323.1|6320.3|6322.1|6319.3|12
1613678610000|2021-02-18 20:03:30|6321.6|6318.8|6322.2|6319.4|6322.2|6319.4|6321.6|6318.8|1
1613678630000|2021-02-18 20:03:50|6322.1|6319.3|6322.2|6319.4|6322.2|6319.4|6322.1|6319.3|6
1613678640000|2021-02-18 20:04:00|6322.1|6319.3|6322.1|6319.3|6322.1|6319.3|6322.1|6319.3|2
1613678650000|2021-02-18 20:04:10|6322.2|6319.4|6322.2|6319.4|6322.7|6319.9|6322.2|6319.4|5
1613678660000|2021-02-18 20:04:20|6322.7|6319.9|6322.7|6319.9|6322.7|6319.9|6322.7|6319.9|1
1613678670000|2021-02-18 20:04:30|6323.2|6320.4|6323.2|6320.4|6323.2|6320.4|6323.2|6320.4|0
1613678680000|2021-02-18 20:04:40|6323.1|6320.3|6323.1|6320.3|6323.1|6320.3|6323.1|6320.3|3
1613678690000|2021-02-18 20:04:50|6323.2|6320.4|6322.6|6319.8|6323.2|6320.4|6322.6|6319.8|2
1613678700000|2021-02-18 20:05:00|6322.2|6319.4|6322.6|6319.8|6322.7|6319.9|6322.2|6319.4|2
1613678710000|2021-02-18 20:05:10|6322.9|6320.1|6323.2|6320.4|6325.9|6323.1|6322.9|6320.1|374
1613678720000|2021-02-18 20:05:20|6322.9|6320.1|6323.2|6320.4|6323.2|6320.4|6322.9|6320.1|6
1613678730000|2021-02-18 20:05:30|6322.9|6320.1|6322.6|6319.8|6322.9|6320.1|6322.2|6319.4|24
1613678740000|2021-02-18 20:05:40|6321.9|6319.1|6321.9|6319.1|6321.9|6319.1|6321.9|6319.1|72
1613678750000|2021-02-18 20:05:50|6321.5|6318.7|6320.5|6317.7|6321.5|6318.7|6320.4|6317.6|74
1613678760000|2021-02-18 20:06:00|6320.9|6318.1|6321.5|6318.7|6321.5|6318.7|6320.9|6318.1|14
1613678770000|2021-02-18 20:06:10|6320.9|6318.1|6321.5|6318.7|6321.5|6318.7|6320.9|6318.1|24
1613678790000|2021-02-18 20:06:30|6321.9|6319.1|6320.9|6318.1|6321.9|6319.1|6320.5|6317.7|184
1613678800000|2021-02-18 20:06:40|6320.6|6317.8|6320.9|6318.1|6320.9|6318.1|6319.9|6317.1|11
1613678810000|2021-02-18 20:06:50|6320.1|6317.3|6320.5|6317.7|6320.5|6317.7|6319.9|6317.1|9
1613678820000|2021-02-18 20:07:00|6320.8|6318|6320.5|6317.7|6320.8|6318|6320.3|6317.5|5
1613678840000|2021-02-18 20:07:20|6321.3|6318.5|6321|6318.2|6321.5|6318.7|6320.8|6318|9
1613678850000|2021-02-18 20:07:30|6321.1|6318.3|6320.5|6317.7|6321.1|6318.3|6320.3|6317.5|4
1613678860000|2021-02-18 20:07:40|6320.3|6317.5|6319.5|6316.7|6320.5|6317.7|6319|6316.2|7
1613678870000|2021-02-18 20:07:50|6320|6317.2|6319.5|6316.7|6320.1|6317.3|6319.5|6316.7|1
1613678880000|2021-02-18 20:08:00|6320|6317.2|6320|6317.2|6320|6317.2|6319.5|6316.7|3
1613678890000|2021-02-18 20:08:10|6319.5|6316.7|6320|6317.2|6320|6317.2|6319.5|6316.7|2
1613678900000|2021-02-18 20:08:20|6320.1|6317.3|6320.1|6317.3|6320.1|6317.3|6320.1|6317.3|1
1613678910000|2021-02-18 20:08:30|6320.5|6317.7|6321.1|6318.3|6321.1|6318.3|6320.5|6317.7|3
1613678920000|2021-02-18 20:08:40|6321.5|6318.7|6320.8|6318|6321.5|6318.7|6320.5|6317.7|25
1613678930000|2021-02-18 20:08:50|6320.2|6317.4|6319.1|6316.3|6320.2|6317.4|6319.1|6316.3|7
1613678940000|2021-02-18 20:09:00|6319.2|6316.4|6319.1|6316.3|6319.2|6316.4|6319.1|6316.3|32
1613678950000|2021-02-18 20:09:10|||||||||1
1613678960000|2021-02-18 20:09:20|6319|6316.2|6318.6|6315.8|6319.1|6316.3|6318.5|6315.7|21
1613678970000|2021-02-18 20:09:30|6318.5|6315.7|6318|6315.2|6318.5|6315.7|6318|6315.2|28
1613678980000|2021-02-18 20:09:40|6317.8|6315|6316.5|6313.7|6317.8|6315|6316.5|6313.7|12
1613678990000|2021-02-18 20:09:50|6316.1|6313.3|6311.5|6308.7|6316.1|6313.3|6311.5|6308.7|526
1613679000000|2021-02-18 20:10:00|6312.1|6309.3|6309.5|6306.7|6314.1|6311.3|6308.5|6305.7|112
1613679010000|2021-02-18 20:10:10|6309.6|6306.8|6309.5|6306.7|6311.5|6308.7|6309.5|6306.7|43
1613679020000|2021-02-18 20:10:20|6309|6306.2|6310.8|6308|6310.8|6308|6309|6306.2|12
1613679030000|2021-02-18 20:10:30|6310.5|6307.7|6310.5|6307.7|6310.5|6307.7|6310.5|6307.7|2
1613679040000|2021-02-18 20:10:40|6309.8|6307|6310.5|6307.7|6310.5|6307.7|6309.6|6306.8|5
1613679050000|2021-02-18 20:10:50|6310.3|6307.5|6310.3|6307.5|6310.3|6307.5|6310.3|6307.5|3
1613679060000|2021-02-18 20:11:00|6310|6307.2|6309.6|6306.8|6310|6307.2|6309.5|6306.7|2
1613679070000|2021-02-18 20:11:10|6310.3|6307.5|6310.8|6308|6311.3|6308.5|6310.3|6307.5|11
1613679080000|2021-02-18 20:11:20|6309.8|6307|6309.8|6307|6310.8|6308|6309.8|6307|3
1613679090000|2021-02-18 20:11:30|6310|6307.2|6310.3|6307.5|6310.3|6307.5|6309.8|6307|1
1613679100000|2021-02-18 20:11:40|6310.5|6307.7|6309.8|6307|6310.8|6308|6309.8|6307|3
1613679110000|2021-02-18 20:11:50|6310|6307.2|6310.5|6307.7|6310.5|6307.7|6310|6307.2|5
1613679120000|2021-02-18 20:12:00|6311|6308.2|6311.3|6308.5|6311.5|6308.7|6310.8|6308|10
1613679130000|2021-02-18 20:12:10|6311.2|6308.4|6310.8|6308|6311.3|6308.5|6310.8|6308|2
1613679140000|2021-02-18 20:12:20|6311.3|6308.5|6309.8|6307|6311.3|6308.5|6309.8|6307|16
1613679150000|2021-02-18 20:12:30|6308.8|6306|6305.8|6303|6308.8|6306|6305.8|6303|32
1613679160000|2021-02-18 20:12:40|6306.3|6303.5|6306.8|6304|6306.8|6304|6305.8|6303|21
1613679170000|2021-02-18 20:12:50|6306.4|6303.6|6305.4|6302.6|6306.4|6303.6|6305.4|6302.6|13
1613679180000|2021-02-18 20:13:00|6305.2|6302.4|6304.8|6302|6306.3|6303.5|6304.8|6302|18
1613679190000|2021-02-18 20:13:10|6304.9|6302.1|6304.8|6302|6305.4|6302.6|6304.8|6302|10
1613679200000|2021-02-18 20:13:20|6305.4|6302.6|6304.3|6301.5|6306.3|6303.5|6304.3|6301.5|2
1613679210000|2021-02-18 20:13:30|6304.2|6301.4|6299.8|6297|6304.4|6301.6|6299.8|6297|172
1613679220000|2021-02-18 20:13:40|6299.3|6296.5|6300.2|6297.4|6300.3|6297.5|6299.3|6296.5|6
1613679230000|2021-02-18 20:13:50|6300.7|6297.9|6296.6|6293.8|6300.7|6297.9|6296.6|6293.8|141
1613679240000|2021-02-18 20:14:00|6295.8|6293|6295.6|6292.8|6295.8|6293|6295.6|6292.8|108
1613679250000|2021-02-18 20:14:10|6295.2|6292.4|6291.6|6288.8|6295.6|6292.8|6291.2|6288.4|151
1613679260000|2021-02-18 20:14:20|6290.8|6288|6291.2|6288.4|6291.2|6288.4|6290.7|6287.9|10
1613679270000|2021-02-18 20:14:30|6291.6|6288.8|6293.2|6290.4|6293.7|6290.9|6291.6|6288.8|91
1613679280000|2021-02-18 20:14:40|6291.6|6288.8|6294.2|6291.4|6294.2|6291.4|6291.2|6288.4|91
1613679290000|2021-02-18 20:14:50|6294.1|6291.3|6294.2|6291.4|6294.2|6291.4|6293.2|6290.4|12
1613679300000|2021-02-18 20:15:00|6292.7|6289.9|6295.6|6292.8|6295.7|6292.9|6292.7|6289.9|45
1613679310000|2021-02-18 20:15:10|6295.7|6292.9|6295.2|6292.4|6296.2|6293.4|6294.7|6291.9|35
1613679320000|2021-02-18 20:15:20|6294.7|6291.9|6296.1|6293.3|6296.1|6293.3|6294.2|6291.4|7
1613679330000|2021-02-18 20:15:30|6296.2|6293.4|6295.6|6292.8|6297.2|6294.4|6294.7|6291.9|47
1613679340000|2021-02-18 20:15:40|6296.7|6293.9|6296.6|6293.8|6297.1|6294.3|6296.6|6293.8|69
1613679350000|2021-02-18 20:15:50|6297|6294.2|6297.1|6294.3|6297.1|6294.3|6297|6294.2|1
1613679360000|2021-02-18 20:16:00|6297.2|6294.4|6297.2|6294.4|6297.2|6294.4|6297.2|6294.4|1
1613679370000|2021-02-18 20:16:10|||||||||1
1613679380000|2021-02-18 20:16:20|6298.2|6295.4|6297.7|6294.9|6298.2|6295.4|6297.7|6294.9|4
1613679390000|2021-02-18 20:16:30|6298.1|6295.3|6297.7|6294.9|6298.2|6295.4|6297.6|6294.8|2
1613679400000|2021-02-18 20:16:40|6297.6|6294.8|6296.2|6293.4|6297.7|6294.9|6296.2|6293.4|3
1613679410000|2021-02-18 20:16:50|6296.6|6293.8|6295.2|6292.4|6296.7|6293.9|6295.2|6292.4|9
1613679420000|2021-02-18 20:17:00|6295.3|6292.5|6295.6|6292.8|6296.2|6293.4|6295.2|6292.4|4
1613679430000|2021-02-18 20:17:10|6295.7|6292.9|6294.1|6291.3|6295.7|6292.9|6294.1|6291.3|4
1613679440000|2021-02-18 20:17:20|6294|6291.2|6293.6|6290.8|6294.1|6291.3|6293.6|6290.8|4
1613679450000|2021-02-18 20:17:30|6293.5|6290.7|6291.7|6288.9|6293.5|6290.7|6291.7|6288.9|3
1613679460000|2021-02-18 20:17:40|6292.2|6289.4|6291.2|6288.4|6293.2|6290.4|6291.2|6288.4|20
1613679470000|2021-02-18 20:17:50|6291.6|6288.8|6291.6|6288.8|6291.6|6288.8|6291.6|6288.8|6
1613679480000|2021-02-18 20:18:00|6292.2|6289.4|6293.1|6290.3|6293.1|6290.3|6292.2|6289.4|4
1613679490000|2021-02-18 20:18:10|6293.8|6289.8|6293.6|6290.8|6294.1|6291.3|6293.1|6289.8|53
1613679500000|2021-02-18 20:18:20|6294|6291.2|6294.1|6291.3|6294.1|6291.3|6293.6|6290.8|1
1613679510000|2021-02-18 20:18:30|||||||||2
1613679520000|2021-02-18 20:18:40|6294|6291.2|6291|6288.2|6294|6291.2|6290.4|6287.6|31
1613679530000|2021-02-18 20:18:50|6291.6|6288.8|6290.6|6287.8|6291.6|6288.8|6290.6|6287.8|39
1613679540000|2021-02-18 20:19:00|6290.2|6287.4|6287.7|6284.9|6290.2|6287.4|6287.7|6284.9|34
1613679550000|2021-02-18 20:19:10|6288.2|6285.4|6290.1|6287.3|6290.1|6287.3|6288.2|6285.4|4
1613679560000|2021-02-18 20:19:20|6290.2|6287.4|6290.6|6287.8|6290.6|6287.8|6290.1|6287.3|0
1613679570000|2021-02-18 20:19:30|6290.5|6287.7|6290.1|6287.3|6290.5|6287.7|6290.1|6287.3|1
1613679580000|2021-02-18 20:19:40|6290.2|6287.4|6290.1|6287.3|6290.2|6287.4|6290.1|6287.3|0
1613679590000|2021-02-18 20:19:50|6290|6287.2|6289.6|6286.8|6290|6287.2|6289.6|6286.8|1
1613679600000|2021-02-18 20:20:00|6290|6287.2|6291.1|6288.3|6291.2|6288.4|6289.6|6286.8|31
1613679610000|2021-02-18 20:20:10|6290.6|6287.8|6290.6|6287.8|6291.1|6288.3|6290.6|6287.8|0
1613679620000|2021-02-18 20:20:20|6290.2|6287.4|6290.6|6287.8|6291.1|6288.3|6290.1|6287.3|4
1613679630000|2021-02-18 20:20:30|6290.5|6287.7|6289.1|6286.3|6290.5|6287.7|6289.1|6286.3|11
1613679640000|2021-02-18 20:20:40|6288.6|6285.8|6289.2|6286.4|6289.2|6286.4|6288.6|6285.8|0
1613679660000|2021-02-18 20:21:00|6290.5|6287.7|6288.2|6285.4|6290.7|6287.9|6288.1|6285.3|14
1613679670000|2021-02-18 20:21:10|6288.1|6285.3|6288.2|6285.4|6288.2|6285.4|6288.1|6285.3|1
1613679680000|2021-02-18 20:21:20|6288.1|6285.3|6289.2|6286.4|6289.2|6286.4|6288.1|6285.3|5
1613679690000|2021-02-18 20:21:30|6289.1|6286.3|6287.6|6284.8|6289.1|6286.3|6287.6|6284.8|6
1613679700000|2021-02-18 20:21:40|6288.1|6285.3|6286.1|6283.3|6288.2|6285.4|6286.1|6283.3|44
1613679710000|2021-02-18 20:21:50|6286|6283.2|6285.1|6282.3|6286.1|6283.3|6285.1|6282.3|3
1613679720000|2021-02-18 20:22:00|6285.2|6282.4|6287.1|6284.3|6288.2|6285.4|6285.2|6282.4|13
1613679740000|2021-02-18 20:22:20|6287.2|6284.4|6287.6|6284.8|6288.2|6285.4|6287.2|6284.4|5
1613679750000|2021-02-18 20:22:30|6287.2|6284.4|6287.2|6284.4|6288.1|6285.3|6287.2|6284.4|3
1613679760000|2021-02-18 20:22:40|6287.1|6284.3|6287.2|6284.4|6287.2|6284.4|6286.7|6283.9|5
1613679770000|2021-02-18 20:22:50|6287.7|6284.9|6287.6|6284.8|6288.2|6285.4|6287.2|6284.4|13
1613679780000|2021-02-18 20:23:00|6287.2|6284.4|6287.7|6284.9|6287.7|6284.9|6287.2|6284.4|6
1613679790000|2021-02-18 20:23:10|6287.8|6285|6289.5|6286.7|6289.5|6286.7|6287.7|6284.9|12
1613679800000|2021-02-18 20:23:20|6290.4|6287.6|6289.1|6286.3|6291.6|6288.8|6289.1|6286.3|22
1613679810000|2021-02-18 20:23:30|6290.6|6287.8|6291.6|6288.8|6291.6|6288.8|6290.6|6287.8|5
1613679820000|2021-02-18 20:23:40|6292.1|6289.3|6293.6|6290.8|6293.6|6290.8|6292.1|6289.3|43
1613679830000|2021-02-18 20:23:50|6293.2|6290.4|6293|6290.2|6294.6|6291.8|6292.6|6289.8|17
1613679840000|2021-02-18 20:24:00|6292|6289.2|6291.7|6288.9|6292.1|6289.3|6291.1|6288.3|27
1613679850000|2021-02-18 20:24:10|6292.6|6289.8|6291.7|6288.9|6292.6|6289.8|6291.6|6288.8|3
1613679860000|2021-02-18 20:24:20|6292.1|6289.3|6292.1|6289.3|6292.1|6289.3|6292.1|6289.3|5
1613679870000|2021-02-18 20:24:30|6292.2|6289.4|6291.6|6288.8|6292.2|6289.4|6291.6|6288.8|1
1613679880000|2021-02-18 20:24:40|6291.7|6288.9|6290.6|6287.8|6291.7|6288.9|6290.6|6287.8|7
1613679890000|2021-02-18 20:24:50|6290.7|6287.9|6291.7|6288.9|6291.7|6288.9|6290.1|6287.3|53
1613679900000|2021-02-18 20:25:00|6291.8|6289|6291.7|6288.9|6291.8|6289|6291.7|6288.9|0
1613679910000|2021-02-18 20:25:10|6291.6|6288.8|6291.1|6288.3|6291.6|6288.8|6291.1|6288.3|1
1613679920000|2021-02-18 20:25:20|6291.2|6288.4|6291.1|6288.3|6291.2|6288.4|6291.1|6288.3|0
1613679930000|2021-02-18 20:25:30|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|6289.6|6286.8|2
1613679940000|2021-02-18 20:25:40|6290.1|6287.3|6290.7|6287.9|6290.7|6287.9|6290.1|6287.3|5
1613679950000|2021-02-18 20:25:50|6291.2|6288.4|6289.8|6287|6291.2|6288.4|6289.7|6286.9|7
1613679960000|2021-02-18 20:26:00|6290.6|6287.8|6289.7|6286.9|6290.6|6287.8|6289.7|6286.9|1
1613679970000|2021-02-18 20:26:10|6289.8|6287|6289.7|6286.9|6289.8|6287|6289.7|6286.9|3
1613679980000|2021-02-18 20:26:20|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|3
1613679990000|2021-02-18 20:26:30|6289.8|6287|6289.8|6287|6290.6|6287.8|6289.8|6287|116
1613680000000|2021-02-18 20:26:40|6290.3|6287.5|6289.8|6287|6290.3|6287.5|6289.8|6287|3
1613680010000|2021-02-18 20:26:50|6289.6|6286.8|6289.3|6286.5|6289.6|6286.8|6289.2|6286.4|9
1613680020000|2021-02-18 20:27:00|6288.8|6286|6288.2|6285.4|6288.8|6286|6288.2|6285.4|2
1613680030000|2021-02-18 20:27:10|6288.1|6285.3|6287.7|6284.9|6288.2|6285.4|6287.7|6284.9|1
1613680040000|2021-02-18 20:27:20|6287.6|6284.8|6286.7|6283.9|6287.6|6284.8|6286.6|6283.8|1
1613680050000|2021-02-18 20:27:30|6286.8|6284|6287.2|6284.4|6287.2|6284.4|6286.8|6284|20
1613680060000|2021-02-18 20:27:40|||||||||1
1613680070000|2021-02-18 20:27:50|6287.3|6284.5|6286.7|6283.9|6287.3|6284.5|6286.6|6283.8|3
1613680080000|2021-02-18 20:28:00|6286.8|6284|6286.6|6283.8|6287.8|6285|6286.6|6283.8|4
1613680090000|2021-02-18 20:28:10|6286.7|6283.9|6286.8|6284|6286.8|6284|6286.6|6283.8|3
1613680100000|2021-02-18 20:28:20|6286.7|6283.9|6285.2|6282.4|6286.8|6284|6285.2|6281.8|18
1613680110000|2021-02-18 20:28:30|6285.1|6282.3|6283.8|6281|6285.8|6283|6283.7|6280.9|7
1613680120000|2021-02-18 20:28:40|6284.7|6281.9|6285.2|6282.4|6285.2|6282.4|6284.7|6281.9|2
1613680130000|2021-02-18 20:28:50|6285.8|6283|6285.2|6282.4|6286.2|6283.4|6285.2|6282.4|13
1613680140000|2021-02-18 20:29:00|6286.2|6283.4|6285.2|6282.4|6286.2|6283.4|6285.2|6282.4|17
1613680150000|2021-02-18 20:29:10|6285.7|6282.9|6285.6|6282.8|6285.8|6283|6285.2|6282.4|19
1613680160000|2021-02-18 20:29:20|6285.2|6282.4|6286.4|6283.6|6286.6|6283.8|6284.2|6281.4|24
1613680170000|2021-02-18 20:29:30|6285.2|6282.4|6284.6|6281.8|6285.2|6282.4|6284.6|6281.8|18
1613680180000|2021-02-18 20:29:40|6284.2|6281.4|6283.7|6280.9|6284.2|6281.4|6283.6|6280.8|3
1613680190000|2021-02-18 20:29:50|6283.6|6280.8|6284.2|6281.4|6284.2|6281.4|6283.1|6280.3|42
1613680200000|2021-02-18 20:30:00|6284.1|6281.3|6284.1|6281.3|6284.2|6281.4|6283.6|6280.8|8
1613680210000|2021-02-18 20:30:10|6283.7|6280.9|6283.7|6280.9|6283.7|6280.9|6283.7|6280.9|8
1613680220000|2021-02-18 20:30:20|6284.7|6281.9|6284.2|6281.4|6284.8|6282|6284.2|6281.4|5
1613680230000|2021-02-18 20:30:30|6284.3|6281.5|6284.8|6282|6284.8|6282|6284.2|6281.4|0
1613680240000|2021-02-18 20:30:40|6284.3|6281.5|6284.8|6282|6284.8|6282|6284.3|6281.5|0
1613680250000|2021-02-18 20:30:50|6284.7|6281.9|6284.8|6282|6284.8|6282|6284.3|6281.5|0
1613680260000|2021-02-18 20:31:00|6285|6282.2|6286.4|6283.6|6286.4|6283.6|6284.7|6281.9|6
1613680270000|2021-02-18 20:31:10|6286.3|6283.5|6286.8|6284|6286.8|6284|6286.3|6283.5|0
1613680280000|2021-02-18 20:31:20|6286.7|6283.9|6287.2|6284.4|6288.2|6285.4|6286.7|6283.9|35
1613680290000|2021-02-18 20:31:30|6286.3|6283.5|6289.2|6286.4|6289.2|6286.4|6286.3|6283.5|14
1613680300000|2021-02-18 20:31:40|6289.1|6286.3|6289.7|6286.9|6289.8|6287|6289.1|6286.3|7
1613680310000|2021-02-18 20:31:50|6289.2|6286.4|6288.7|6285.9|6289.2|6286.4|6288.7|6285.9|8
1613680320000|2021-02-18 20:32:00|6288.6|6285.8|6287.7|6284.9|6288.6|6285.8|6287.3|6284.5|52
1613680330000|2021-02-18 20:32:10|6287.3|6284.5|6287.3|6284.5|6287.3|6284.5|6286.7|6283.9|11
1613680340000|2021-02-18 20:32:20|6286.8|6284|6283.5|6280.7|6286.8|6284|6283|6280.2|274
1613680350000|2021-02-18 20:32:30|6283.1|6280.3|6284.1|6281.3|6284.1|6281.3|6283|6280.2|7
1613680360000|2021-02-18 20:32:40|6284.6|6281.8|6284.6|6281.8|6285.6|6282.8|6284.6|6281.8|6
1613680370000|2021-02-18 20:32:50|6285.1|6282.3|6284.1|6281.3|6285.1|6282.3|6283.2|6280.4|4
1613680380000|2021-02-18 20:33:00|6284|6281.2|6283.1|6280.3|6284|6281.2|6283.1|6280.3|7
1613680390000|2021-02-18 20:33:10|6283|6280.2|6283.1|6280.3|6283.1|6280.3|6283|6280.2|6
1613680400000|2021-02-18 20:33:20|6282.6|6279.8|6283.1|6280.3|6284.1|6281.3|6282.6|6279.8|32
1613680410000|2021-02-18 20:33:30|6283.6|6280.8|6284.1|6281.3|6284.1|6281.3|6283.6|6280.8|0
1613680430000|2021-02-18 20:33:50|6284.5|6281.7|6284.1|6281.3|6284.5|6281.7|6284|6281.2|3
1613680440000|2021-02-18 20:34:00|||||||||1
1613680450000|2021-02-18 20:34:10|6284|6281.2|6284.1|6281.3|6284.1|6281.3|6284|6281.2|0
1613680460000|2021-02-18 20:34:20|6284|6281.2|6283|6280.2|6284|6281.2|6283|6280.2|3
1613680470000|2021-02-18 20:34:30|6283.1|6280.3|6281.1|6278.3|6283.1|6280.3|6281.1|6278.3|29
1613680480000|2021-02-18 20:34:40|6282|6279.2|6282|6279.2|6283|6280.2|6282|6279.2|64
1613680490000|2021-02-18 20:34:50|6282.1|6279.3|6282.1|6279.3|6282.1|6279.3|6282.1|6279.3|0
1613680510000|2021-02-18 20:35:10|6282|6279.2|6281.6|6278.8|6282|6279.2|6281.6|6278.8|7
1613680520000|2021-02-18 20:35:20|6281.5|6278.7|6281.6|6278.8|6282|6279.2|6281.5|6278.7|4
1613680530000|2021-02-18 20:35:30|6282|6279.2|6281.4|6278.6|6282|6279.2|6281.4|6278.6|24
1613680540000|2021-02-18 20:35:40|6281|6278.2|6280.6|6277.8|6281|6278.2|6280.5|6277.7|12
1613680550000|2021-02-18 20:35:50|6281|6278.2|6282.6|6279.8|6282.6|6279.8|6281|6278.2|9
1613680560000|2021-02-18 20:36:00|6283|6280.2|6283.5|6280.7|6284.5|6281.7|6283|6280.2|9
1613680570000|2021-02-18 20:36:10|6282.6|6279.8|6281.9|6279.1|6282.6|6279.8|6281.9|6279.1|10
1613680580000|2021-02-18 20:36:20|6282|6279.2|6282|6279.2|6282|6279.2|6281.5|6278.7|6
1613680590000|2021-02-18 20:36:30|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|4
1613680600000|2021-02-18 20:36:40|6282.2|6279.4|6283.5|6280.7|6283.6|6280.8|6282.2|6279.4|4
1613680610000|2021-02-18 20:36:50|6283.6|6280.8|6282|6279.2|6283.6|6280.8|6282|6279.2|6
1613680620000|2021-02-18 20:37:00|6281.5|6278.7|6282.5|6279.7|6282.5|6279.7|6281.5|6278.7|7
1613680630000|2021-02-18 20:37:10|6282.6|6279.8|6282.5|6279.7|6282.6|6279.8|6282.5|6279.7|4
1613680640000|2021-02-18 20:37:20|6282.4|6279.6|6281.6|6278.8|6282.4|6279.6|6281.2|6278.4|6
1613680650000|2021-02-18 20:37:30|6282|6279.2|6282.5|6279.7|6282.5|6279.7|6281.5|6278.7|4
1613680660000|2021-02-18 20:37:40|6282|6279.2|6282.5|6279.7|6282.5|6279.7|6282|6279.2|1
1613680670000|2021-02-18 20:37:50|6282|6279.2|6282.1|6279.3|6282.1|6279.3|6282|6279.2|3
1613680680000|2021-02-18 20:38:00|6282.5|6279.7|6282.6|6279.8|6282.6|6279.8|6282.4|6279.6|13
1613680690000|2021-02-18 20:38:10|6282.4|6279.6|6281.6|6278.8|6282.4|6279.6|6281.5|6278.7|15
1613680700000|2021-02-18 20:38:20|6282.6|6279.8|6283.9|6281.1|6285|6282.2|6282.6|6279.8|55
1613680710000|2021-02-18 20:38:30|6284|6281.2|6283.5|6280.7|6284|6281.2|6283|6280.2|2
1613680720000|2021-02-18 20:38:40|6283|6280.2|6282.9|6280.1|6283|6280.2|6282.5|6279.7|16
1613680730000|2021-02-18 20:38:50|6282.4|6279.6|6281.9|6279.1|6282.4|6279.6|6281.9|6279.1|6
1613680740000|2021-02-18 20:39:00|6282|6279.2|6283.1|6280.3|6283.5|6280.7|6282|6279.2|32
1613680750000|2021-02-18 20:39:10|6283|6280.2|6284|6281.2|6284|6281.2|6283|6280.2|19
1613680760000|2021-02-18 20:39:20|6283.5|6280.7|6283.8|6281|6284|6281.2|6283.3|6280.5|8
1613680770000|2021-02-18 20:39:30|6283.1|6280.3|6281.6|6278.8|6283.1|6280.3|6281.6|6278.8|36
1613680780000|2021-02-18 20:39:40|6281.5|6278.7|6281.5|6278.7|6281.5|6278.7|6281.5|6278.7|2
1613680790000|2021-02-18 20:39:50|6282|6279.2|6282|6279.2|6282|6279.2|6281|6278.2|9
1613680800000|2021-02-18 20:40:00|6281.8|6279|6282|6279.2|6282|6279.2|6280.8|6278|26
1613680810000|2021-02-18 20:40:10|6281.8|6279|6281.5|6278.7|6281.8|6279|6281.3|6278.5|2
1613680820000|2021-02-18 20:40:20|6281.6|6278.8|6280|6277.2|6281.6|6278.8|6279.5|6276.7|39
1613680830000|2021-02-18 20:40:30|6280.5|6277.7|6279|6276.2|6281.1|6278.3|6278.5|6275.7|29
1613680840000|2021-02-18 20:40:40|6279.3|6276.5|6279.3|6276.5|6279.5|6276.7|6279|6276.2|9
1613680850000|2021-02-18 20:40:50|6279.1|6276.3|6278.6|6275.8|6279.3|6276.5|6278.3|6275.5|32
1613680860000|2021-02-18 20:41:00|6279|6276.2|6279.5|6276.7|6279.6|6276.8|6279|6276.2|1
1613680870000|2021-02-18 20:41:10|6279|6276.2|6278.6|6275.8|6279|6276.2|6278.6|6275.8|1
1613680880000|2021-02-18 20:41:20|6278.8|6276|6278|6275.2|6279|6276.2|6277.6|6274.8|32
1613680890000|2021-02-18 20:41:30|6278.1|6275.3|6279|6276.2|6279|6276.2|6278.1|6275.3|1
1613680900000|2021-02-18 20:41:40|6278.3|6275.5|6277.5|6274.7|6278.3|6275.5|6277.3|6274.5|12
1613680910000|2021-02-18 20:41:50|6277.3|6274.5|6276|6273.2|6277.8|6275|6275.8|6273|21
1613680920000|2021-02-18 20:42:00|6276.6|6273.8|6277.2|6274.4|6277.6|6274.8|6276.6|6273.8|57
1613680930000|2021-02-18 20:42:10|6276.6|6273.8|6277|6274.2|6277.2|6274.4|6276.6|6273.8|15
1613680940000|2021-02-18 20:42:20|6276.7|6273.9|6277|6274.2|6277.2|6274.4|6276.7|6273.9|51
1613680950000|2021-02-18 20:42:30|6276.6|6273.8|6276.7|6273.9|6276.7|6273.9|6276.6|6273.8|0
1613680960000|2021-02-18 20:42:40|6277.1|6274.3|6277|6274.2|6277.1|6274.3|6277|6274.2|0
1613680970000|2021-02-18 20:42:50|6277.1|6274.3|6277.1|6274.3|6277.1|6274.3|6277.1|6274.3|0
1613680980000|2021-02-18 20:43:00|6277|6274.2|6278.6|6275.8|6278.6|6275.8|6276.6|6273.8|24
1613680990000|2021-02-18 20:43:10|6277.6|6274.8|6277.6|6274.8|6278.6|6275.8|6277.1|6274.3|45
1613681000000|2021-02-18 20:43:20|6277.5|6274.7|6274.5|6271.7|6277.6|6274.8|6274|6271.2|38
1613681010000|2021-02-18 20:43:30|6274.6|6271.8|6275.6|6272.8|6275.6|6272.8|6274.5|6271.7|12
1613681030000|2021-02-18 20:43:50|6275|6272.2|6275|6272.2|6275.1|6272.3|6274.1|6271.3|6
1613681040000|2021-02-18 20:44:00|6274.8|6272|6274.6|6271.8|6275|6272.2|6273.5|6270.7|0
1613681050000|2021-02-18 20:44:10|6275|6272.2|6275.5|6272.7|6275.8|6273|6275|6272.2|1
1613681060000|2021-02-18 20:44:20|6275.4|6272.6|6278.3|6275.5|6278.4|6275.6|6275.4|6272.6|16
1613681070000|2021-02-18 20:44:30|6278.4|6275.6|6279.3|6276.5|6279.4|6276.6|6278.3|6275.5|5
1613681080000|2021-02-18 20:44:40|6279.1|6276.3|6280.9|6278.1|6281.1|6278.3|6278.9|6276.1|4
1613681100000|2021-02-18 20:45:00|6280.6|6277.8|6281.6|6278.8|6281.6|6278.8|6280.3|6277.5|10
1613681110000|2021-02-18 20:45:10|6281.9|6279.1|6281.9|6279.1|6282.8|6280|6281.4|6278.6|26
1613681120000|2021-02-18 20:45:20|6281.1|6278.3|6280.1|6277.3|6281.4|6278.6|6280.1|6277.3|14
1613681130000|2021-02-18 20:45:30|6280.4|6277.6|6280.1|6277.3|6280.4|6277.6|6279.6|6276.8|2
1613681140000|2021-02-18 20:45:40|6280.6|6277.8|6280.2|6277.4|6280.6|6277.8|6280.2|6277.4|20
1613681150000|2021-02-18 20:45:50|6280.4|6277.6|6279.4|6276.6|6280.4|6277.6|6278.9|6276.1|8
1613681160000|2021-02-18 20:46:00|6279.1|6276.3|6278.9|6276.1|6279.6|6276.8|6278.9|6276.1|0
1613681170000|2021-02-18 20:46:10|6278.4|6275.6|6276.9|6274.1|6278.4|6275.6|6276.9|6274.1|5
1613681180000|2021-02-18 20:46:20|6276.6|6273.8|6276.1|6273.3|6276.6|6273.8|6275.9|6273.1|1
1613681190000|2021-02-18 20:46:30|6275.8|6273|6275.6|6272.8|6275.9|6273.1|6275.4|6272.6|0
1613681200000|2021-02-18 20:46:40|6275.9|6273.1|6276.9|6274.1|6276.9|6274.1|6275.9|6273.1|5
1613681240000|2021-02-18 20:47:20|6277.6|6274.8|6277.4|6274.6|6277.6|6274.8|6277.4|6274.6|3
1613681250000|2021-02-18 20:47:30|6277.1|6274.3|6277.1|6274.3|6277.6|6274.8|6276.9|6274.1|1
1613681260000|2021-02-18 20:47:40|||||||||2
1613681270000|2021-02-18 20:47:50|6277.2|6274.4|6278.1|6275.3|6278.1|6275.3|6277.1|6274.3|4
1613681280000|2021-02-18 20:48:00|6277.9|6275.1|6277.9|6275.1|6278.1|6275.3|6277.9|6275.1|1
1613681290000|2021-02-18 20:48:10|6277.4|6274.6|6276.9|6274.1|6277.4|6274.6|6276.9|6274.1|1
1613681300000|2021-02-18 20:48:20|6277.1|6274.3|6277.1|6274.3|6277.1|6274.3|6277.1|6274.3|0
1613681310000|2021-02-18 20:48:30|6276.9|6274.1|6277.1|6274.3|6277.1|6274.3|6276.4|6273.6|0
1613681320000|2021-02-18 20:48:40|6276.9|6274.1|6277.1|6274.3|6277.1|6274.3|6276.9|6274.1|0
1613681330000|2021-02-18 20:48:50|6277.2|6274.4|6277.6|6274.8|6277.6|6274.8|6277.2|6274.4|0
1613681340000|2021-02-18 20:49:00|6277.4|6274.6|6277.6|6274.8|6277.6|6274.8|6277.2|6274.4|1
1613681350000|2021-02-18 20:49:10|6277.4|6274.6|6276.8|6274|6277.4|6274.6|6276.8|6274|2
1613681360000|2021-02-18 20:49:20|6275.9|6273.1|6274.5|6271.7|6276.1|6273.3|6274.5|6271.7|3
1613681370000|2021-02-18 20:49:30|6274.9|6272.1|6274|6271.2|6274.9|6272.1|6273.9|6271.1|8
1613681380000|2021-02-18 20:49:40|6275.3|6272.5|6275.9|6273.1|6275.9|6273.1|6275.3|6272.5|2
1613681390000|2021-02-18 20:49:50|6275.8|6273|6277.4|6274.6|6277.5|6274.7|6275.8|6273|13
1613681400000|2021-02-18 20:50:00|6278.3|6275.5|6278.5|6275.7|6278.5|6275.7|6277.5|6274.7|16
1613681410000|2021-02-18 20:50:10|6278.9|6276.1|6278.9|6276.1|6279.5|6276.7|6278.9|6276.1|6
1613681420000|2021-02-18 20:50:20|6280.3|6277.5|6280.5|6277.7|6280.5|6277.7|6280.3|6277.5|12
1613681430000|2021-02-18 20:50:30|6280.7|6277.9|6281.4|6278.6|6281.5|6278.7|6280.7|6277.9|13
1613681440000|2021-02-18 20:50:40|6281|6278.2|6280.5|6277.7|6281|6278.2|6280.5|6277.7|1
1613681450000|2021-02-18 20:50:50|6280.4|6277.6|6279.8|6277|6280.5|6277.7|6279.8|6277|7
1613681460000|2021-02-18 20:51:00|6279.4|6276.6|6279.9|6277.1|6279.9|6277.1|6279.4|6276.6|1
1613681470000|2021-02-18 20:51:10|6280|6277.2|6279.9|6277.1|6280.5|6277.7|6279.9|6277.1|8
1613681480000|2021-02-18 20:51:20|6279.5|6276.7|6279.3|6276.5|6279.5|6276.7|6279.3|6276.5|14
1613681490000|2021-02-18 20:51:30|||||||||53
1613681500000|2021-02-18 20:51:40|6278.3|6275.5|6278.8|6276|6278.8|6276|6278.3|6275.5|12
1613681510000|2021-02-18 20:51:50|6278.9|6276.1|6278.9|6276.1|6279.3|6276.5|6278.8|6276|0
1613681520000|2021-02-18 20:52:00|6278.8|6276|6278.8|6276|6278.8|6276|6278.8|6276|5
1613681530000|2021-02-18 20:52:10|6278.7|6275.9|6278.8|6276|6278.8|6276|6278.3|6275.5|14
1613681540000|2021-02-18 20:52:20|6278.7|6275.9|6278.4|6275.6|6278.7|6275.9|6278.3|6275.5|0
1613681550000|2021-02-18 20:52:30|6278.8|6276|6279.3|6276.5|6279.3|6276.5|6278.4|6275.6|8
1613681560000|2021-02-18 20:52:40|6279.9|6277.1|6280.9|6278.1|6281.9|6279.1|6279.9|6277.1|28
1613681570000|2021-02-18 20:52:50|6281|6278.2|6280.9|6278.1|6281.4|6278.6|6280.9|6278.1|7
1613681580000|2021-02-18 20:53:00|6281|6278.2|6281.4|6278.6|6281.4|6278.6|6280.9|6278.1|2
1613681590000|2021-02-18 20:53:10|||||||||1
1613681600000|2021-02-18 20:53:20|6281.3|6278.5|6280.9|6278.1|6281.3|6278.5|6280.9|6278.1|7
1613681610000|2021-02-18 20:53:30|6281.5|6278.7|6281.5|6278.7|6281.5|6278.7|6281.5|6278.7|2
1613681620000|2021-02-18 20:53:40|6282|6279.2|6284|6281.2|6284.9|6282.1|6282|6279.2|19
1613681630000|2021-02-18 20:53:50|6284.4|6281.6|6285|6282.2|6285|6282.2|6283.9|6281.1|2
1613681640000|2021-02-18 20:54:00|6285.9|6283.1|6285.9|6283.1|6285.9|6283.1|6285.4|6282.6|13
1613681670000|2021-02-18 20:54:30|6285.3|6282.5|6284.8|6282|6285.3|6282.5|6284.8|6282|37
1613681680000|2021-02-18 20:54:40|6284.7|6281.9|6283.9|6281.1|6284.7|6281.9|6283.8|6281|1
1613681700000|2021-02-18 20:55:00|6284|6281.2|6284.9|6282.1|6285.3|6282.5|6283.9|6281.1|19
1613681710000|2021-02-18 20:55:10|6285.3|6282.5|6285.3|6282.5|6285.3|6282.5|6284.9|6282.1|10
1613681720000|2021-02-18 20:55:20|6284.9|6282.1|6284.4|6281.6|6284.9|6282.1|6284.3|6281.5|4
1613681730000|2021-02-18 20:55:30|6284.3|6281.5|6283.8|6281|6284.8|6282|6283.8|6281|16
1613681740000|2021-02-18 20:55:40|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|6283.8|6281|11
1613681750000|2021-02-18 20:55:50|6283.3|6280.5|6284.4|6281.6|6284.4|6281.6|6283.3|6280.5|37
1613681760000|2021-02-18 20:56:00|6284.5|6281.7|6285.3|6282.5|6285.9|6283.1|6284.5|6281.7|13
1613681770000|2021-02-18 20:56:10|6285.4|6282.6|6284.9|6282.1|6285.9|6283.1|6284.9|6282.1|4
1613681780000|2021-02-18 20:56:20|||||||||3
1613681790000|2021-02-18 20:56:30|6284.4|6281.6|6284.8|6282|6284.9|6282.1|6284.4|6281.6|6
1613681800000|2021-02-18 20:56:40|6284.9|6282.1|6285.3|6282.5|6285.3|6282.5|6284.8|6282|2
1613681810000|2021-02-18 20:56:50|6285.4|6282.6|6285.8|6283|6286.3|6283.5|6285.4|6282.6|15
1613681820000|2021-02-18 20:57:00|6285.7|6282.9|6285.3|6282.5|6285.7|6282.9|6285.3|6282.5|6
1613681830000|2021-02-18 20:57:10|6285.4|6282.6|6285.8|6283|6285.8|6283|6285.4|6282.6|13
1613681840000|2021-02-18 20:57:20|6285.9|6283.1|6284.9|6282.1|6285.9|6283.1|6284.3|6281.5|21
1613681850000|2021-02-18 20:57:30|6285.3|6282.5|6284.9|6282.1|6285.3|6282.5|6284.9|6282.1|1
1613681860000|2021-02-18 20:57:40|6285.3|6282.5|6284.4|6281.6|6285.3|6282.5|6284.4|6281.6|10
1613681870000|2021-02-18 20:57:50|6284.9|6282.1|6284.8|6282|6284.9|6282.1|6284.8|6282|0
1613681880000|2021-02-18 20:58:00|6284.9|6282.1|6284.9|6282.1|6284.9|6282.1|6284.4|6281.6|0
1613681890000|2021-02-18 20:58:10|6284.3|6281.5|6283.9|6281.1|6284.4|6281.6|6283.4|6280.6|8
1613681900000|2021-02-18 20:58:20|6283.4|6280.6|6283.4|6280.6|6283.4|6280.6|6283.3|6280.5|2
1613681910000|2021-02-18 20:58:30|6283.8|6281|6283.8|6281|6283.8|6281|6283.8|6281|5
1613681920000|2021-02-18 20:58:40|6283.4|6280.6|6283.8|6281|6283.8|6281|6283.4|6280.6|1
1613681940000|2021-02-18 20:59:00|6283.7|6280.9|6283.4|6280.6|6283.7|6280.9|6283.4|6280.6|13
1613681950000|2021-02-18 20:59:10|6283.7|6280.9|6283.8|6281|6283.8|6281|6283.3|6280.5|2
1613681960000|2021-02-18 20:59:20|6283.9|6281.1|6284.3|6281.5|6284.3|6281.5|6283.9|6281.1|7
1613681970000|2021-02-18 20:59:30|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|6283.4|6280.6|15
1613681980000|2021-02-18 20:59:40|6284.3|6281.5|6284.3|6281.5|6284.3|6281.5|6284.3|6281.5|11
1613681990000|2021-02-18 20:59:50|6284.4|6281.6|6284.9|6282.1|6285.3|6282.5|6284.4|6281.6|38
1613682000000|2021-02-18 21:00:00|||||||||1
1613682010000|2021-02-18 21:00:10|6285.3|6282.5|6285.3|6282.5|6285.3|6282.5|6285.3|6282.5|14
1613682020000|2021-02-18 21:00:20|6284.9|6282.1|6283.3|6280.5|6284.9|6282.1|6283.3|6280.5|29
1613682030000|2021-02-18 21:00:30|6282.9|6280.1|6282.9|6280.1|6282.9|6280.1|6282.9|6280.1|1
1613682040000|2021-02-18 21:00:40|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|11
1613682050000|2021-02-18 21:00:50|||||||||2
1613682060000|2021-02-18 21:01:00|||||||||3
1613682070000|2021-02-18 21:01:10|6283.8|6281|6285.3|6282.5|6285.3|6282.5|6283.8|6281|9
1613682080000|2021-02-18 21:01:20|6284.9|6282.1|6284.9|6282.1|6284.9|6282.1|6284.9|6282.1|1
1613682090000|2021-02-18 21:01:30|6285.3|6282.5|6285.3|6282.5|6285.3|6282.5|6285.3|6282.5|11
1613682100000|2021-02-18 21:01:40|6284.9|6282.1|6284.9|6282.1|6284.9|6282.1|6284.9|6282.1|0
1613682110000|2021-02-18 21:01:50|6284.8|6282|6284.8|6282|6284.9|6282.1|6284.8|6282|44
1613682120000|2021-02-18 21:02:00|6284.3|6281.5|6284.8|6282|6284.8|6282|6284.3|6281.5|9
1613682130000|2021-02-18 21:02:10|6284.9|6282.1|6284.8|6282|6284.9|6282.1|6284.8|6282|2
1613682140000|2021-02-18 21:02:20|6284.6|6281.8|6282.9|6280.1|6284.6|6281.8|6282.9|6280.1|8
1613682160000|2021-02-18 21:02:40|6281.4|6278.6|6281.4|6278.6|6281.4|6278.6|6281.4|6278.6|93
1613682170000|2021-02-18 21:02:50|6281.2|6278.4|6281.2|6278.4|6281.3|6278.5|6280.4|6277.6|3
1613682180000|2021-02-18 21:03:00|6280.4|6277.6|6280.4|6277.6|6280.9|6278.1|6280.4|6277.6|3
1613682190000|2021-02-18 21:03:10|6280.8|6278|6280.9|6278.1|6280.9|6278.1|6280.8|6278|3
1613682200000|2021-02-18 21:03:20|6281.7|6278.9|6281.8|6279|6281.8|6279|6281.7|6278.9|1
1613682210000|2021-02-18 21:03:30|6281.4|6278.6|6281.3|6278.5|6281.4|6278.6|6281.3|6278.5|1
1613682220000|2021-02-18 21:03:40|6280.5|6277.7|6280.4|6277.6|6280.8|6278|6280.4|6277.6|16
1613682240000|2021-02-18 21:04:00|6280.8|6278|6280.8|6278|6280.9|6278.1|6280.8|6278|0
1613682250000|2021-02-18 21:04:10|6280.9|6278.1|6279.9|6277.1|6280.9|6278.1|6278.3|6275.5|20
1613682260000|2021-02-18 21:04:20|6279.5|6276.7|6279.8|6277|6279.9|6277.1|6279.5|6276.7|5
1613682270000|2021-02-18 21:04:30|6279.4|6276.6|6279.9|6277.1|6279.9|6277.1|6279.3|6276.5|18
1613682280000|2021-02-18 21:04:40|6278.7|6275.9|6277.9|6275.1|6278.7|6275.9|6277.3|6274.5|24
1613682290000|2021-02-18 21:04:50|6278.5|6275.7|6278.5|6275.7|6278.5|6275.7|6278.5|6275.7|6
1613682300000|2021-02-18 21:05:00|6278.9|6276.1|6279.9|6277.1|6279.9|6277.1|6278.9|6276.1|4
1613682310000|2021-02-18 21:05:10|6280.3|6277.5|6280.3|6277.5|6281.9|6279.1|6280.3|6277.5|132
1613682320000|2021-02-18 21:05:20|6279.9|6277.1|6279.9|6277.1|6281.3|6278.5|6279.9|6277.1|12
1613682330000|2021-02-18 21:05:30|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|0
1613682340000|2021-02-18 21:05:40|6279.9|6277.1|6279.9|6277.1|6279.9|6277.1|6279.9|6277.1|7
1613682350000|2021-02-18 21:05:50|6280.3|6277.5|6280.5|6277.7|6280.5|6277.7|6280.3|6277.5|26
1613682360000|2021-02-18 21:06:00|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|6280.8|6278|0
1613682390000|2021-02-18 21:06:30|6281|6278.2|6280.9|6278.1|6281.4|6278.6|6280.9|6278.1|0
1613682400000|2021-02-18 21:06:40|6281|6278.2|6280.9|6278.1|6281|6278.2|6280.9|6278.1|0
1613682410000|2021-02-18 21:06:50|6280.8|6278|6280.8|6278|6280.8|6278|6280.8|6278|2
1613682420000|2021-02-18 21:07:00|6280.9|6278.1|6280.8|6278|6281|6278.2|6280.3|6277.5|9
1613682440000|2021-02-18 21:07:20|6280.9|6278.1|6281.3|6278.5|6281.3|6278.5|6280.9|6278.1|2
1613682450000|2021-02-18 21:07:30|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|0
1613682460000|2021-02-18 21:07:40|6281.3|6278.5|6281|6278.2|6281.4|6278.6|6281|6278.2|1
1613682470000|2021-02-18 21:07:50|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|0
1613682480000|2021-02-18 21:08:00|6281.3|6278.5|6281.4|6278.6|6281.4|6278.6|6281.3|6278.5|3
1613682490000|2021-02-18 21:08:10|6281.3|6278.5|6281.8|6279|6281.8|6279|6281.3|6278.5|1
1613682500000|2021-02-18 21:08:20|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|0
1613682530000|2021-02-18 21:08:50|6282.3|6279.5|6282.3|6279.5|6282.3|6279.5|6282.3|6279.5|20
1613682540000|2021-02-18 21:09:00|||||||||8
1613682560000|2021-02-18 21:09:20|||||||||9
1613682590000|2021-02-18 21:09:50|||||||||10
1613682600000|2021-02-18 21:10:00|6283.3|6280.5|6283.3|6280.5|6283.3|6280.5|6283.3|6280.5|33
1613682610000|2021-02-18 21:10:10|||||||||1
1613682620000|2021-02-18 21:10:20|6284.4|6281.6|6284.9|6282.1|6284.9|6282.1|6284.3|6281.5|16
1613682630000|2021-02-18 21:10:30|6285.3|6282.5|6285.4|6282.6|6285.9|6283.1|6285.3|6282.5|4
1613682650000|2021-02-18 21:10:50|6285.7|6282.9|6284.4|6281.6|6285.7|6282.9|6284.3|6281.5|6
1613682660000|2021-02-18 21:11:00|6284.3|6281.5|6284.8|6282|6284.8|6282|6284.3|6281.5|1
1613682670000|2021-02-18 21:11:10|6284.3|6281.5|6284.3|6281.5|6284.8|6282|6284.3|6281.5|1
1613682680000|2021-02-18 21:11:20|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|6283.8|6281|7
1613682690000|2021-02-18 21:11:30|6283.8|6281|6283.8|6281|6283.8|6281|6283.8|6281|2
1613682700000|2021-02-18 21:11:40|||||||||1
1613682710000|2021-02-18 21:11:50|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|0
1613682720000|2021-02-18 21:12:00|6283.8|6281|6283.8|6281|6283.8|6281|6283.8|6281|1
1613682740000|2021-02-18 21:12:20|||||||||1
1613682750000|2021-02-18 21:12:30|6283.3|6280.5|6283.3|6280.5|6283.3|6280.5|6283.3|6280.5|1
1613682760000|2021-02-18 21:12:40|6283.8|6281|6283.8|6281|6283.9|6281.1|6283.8|6281|4
1613682770000|2021-02-18 21:12:50|6282.9|6280.1|6282.4|6279.6|6282.9|6280.1|6282.3|6279.5|10
1613682780000|2021-02-18 21:13:00|6282.3|6279.5|6282.3|6279.5|6282.4|6279.6|6282.3|6279.5|3
1613682790000|2021-02-18 21:13:10|6282.4|6279.6|6282.3|6279.5|6282.4|6279.6|6282.3|6279.5|55
1613682800000|2021-02-18 21:13:20|6282.4|6279.6|6282.8|6280|6283.3|6280.5|6282.4|6279.6|1
1613682820000|2021-02-18 21:13:40|6282.9|6280.1|6283.3|6280.5|6283.3|6280.5|6282.9|6280.1|0
1613682840000|2021-02-18 21:14:00|6282.9|6280.1|6282.3|6279.5|6282.9|6280.1|6281.8|6279|21
1613682850000|2021-02-18 21:14:10|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|0
1613682900000|2021-02-18 21:15:00|6281.7|6278.9|6281.7|6278.9|6281.7|6278.9|6281.7|6278.9|5
1613682910000|2021-02-18 21:15:10|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|0
1613682920000|2021-02-18 21:15:20|6281.3|6278.5|6281.8|6279|6281.8|6279|6281.3|6278.5|2
1613682950000|2021-02-18 21:15:50|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|0
1613682960000|2021-02-18 21:16:00|6281.4|6278.6|6281.8|6279|6281.8|6279|6281.4|6278.6|2
1613682970000|2021-02-18 21:16:10|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|0
1613682980000|2021-02-18 21:16:20|6281.8|6279|6281.9|6279.1|6281.9|6279.1|6281.8|6279|0
1613683010000|2021-02-18 21:16:50|6281.3|6278.5|6281.8|6279|6281.8|6279|6281.3|6278.5|3
1613683020000|2021-02-18 21:17:00|6281.7|6278.9|6281.3|6278.5|6281.7|6278.9|6281.3|6278.5|0
1613683030000|2021-02-18 21:17:10|6280.3|6277.5|6280.3|6277.5|6280.3|6277.5|6280.3|6277.5|11
1613683040000|2021-02-18 21:17:20|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|1
1613683050000|2021-02-18 21:17:30|6281.3|6278.5|6281.8|6279|6281.8|6279|6281.3|6278.5|8
1613683080000|2021-02-18 21:18:00|||||||||1
1613683090000|2021-02-18 21:18:10|6281.4|6278.6|6280.9|6278.1|6281.4|6278.6|6280.9|6278.1|0
1613683110000|2021-02-18 21:18:30|6281.3|6278.5|6281.3|6278.5|6281.3|6278.5|6281.3|6278.5|1
1613683120000|2021-02-18 21:18:40|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|0
1613683130000|2021-02-18 21:18:50|6278.9|6276.1|6279.1|6276.3|6279.1|6276.3|6278.9|6276.1|51
1613683140000|2021-02-18 21:19:00|6279.9|6277.1|6279.9|6277.1|6279.9|6277.1|6279.9|6277.1|0
1613683170000|2021-02-18 21:19:30|||||||||5
1613683190000|2021-02-18 21:19:50|6278.9|6276.1|6279.8|6277|6279.8|6277|6278.9|6276.1|7
1613683200000|2021-02-18 21:20:00|6279.9|6277.1|6280.3|6277.5|6280.3|6277.5|6279.9|6277.1|0
1613683230000|2021-02-18 21:20:30|6280.2|6277.4|6279.8|6277|6280.2|6277.4|6279.8|6277|0
1613683250000|2021-02-18 21:20:50|6279.7|6276.9|6279.8|6277|6279.9|6277.1|6278.9|6276.1|0
1613683270000|2021-02-18 21:21:10|6279.9|6277.1|6279.9|6277.1|6279.9|6277.1|6279.9|6277.1|0
1613683330000|2021-02-18 21:22:10|6279.4|6276.6|6279.9|6277.1|6279.9|6277.1|6279.4|6276.6|4
1613683350000|2021-02-18 21:22:30|6279.8|6277|6279.8|6277|6279.8|6277|6279.8|6277|0
1613683370000|2021-02-18 21:22:50|6278.8|6276|6279.4|6276.6|6279.4|6276.6|6278.8|6276|58
1613683380000|2021-02-18 21:23:00|6279.5|6276.7|6279.8|6277|6279.9|6277.1|6279.4|6276.6|1
1613683390000|2021-02-18 21:23:10|6279.7|6276.9|6278.9|6276.1|6279.7|6276.9|6278.9|6276.1|0
1613683420000|2021-02-18 21:23:40|6278.8|6276|6278.8|6276|6278.8|6276|6278.8|6276|0
1613683440000|2021-02-18 21:24:00|6278.9|6276.1|6279.8|6277|6279.8|6277|6278.9|6276.1|0
1613683450000|2021-02-18 21:24:10|6279.9|6277.1|6279.9|6277.1|6280.3|6277.5|6279.8|6277|0
1613683470000|2021-02-18 21:24:30|6280.3|6277.5|6281.8|6279|6281.8|6279|6280.3|6277.5|12
1613683480000|2021-02-18 21:24:40|6281.3|6278.5|6281.4|6278.6|6281.4|6278.6|6281.3|6278.5|4
1613683510000|2021-02-18 21:25:10|6281.8|6279|6281.8|6279|6281.8|6279|6281.8|6279|0
1613683520000|2021-02-18 21:25:20|6281.3|6278.5|6281.3|6278.5|6281.3|6278.5|6281.3|6278.5|0
1613683540000|2021-02-18 21:25:40|||||||||3
1613683550000|2021-02-18 21:25:50|6281.4|6278.6|6281.3|6278.5|6281.4|6278.6|6281.3|6278.5|1
1613683560000|2021-02-18 21:26:00|6281.7|6278.9|6281.3|6278.5|6281.8|6279|6281.3|6278.5|2
1613683600000|2021-02-18 21:26:40|6280.7|6277.9|6280.3|6277.5|6280.8|6278|6280.3|6277.5|3
1613683630000|2021-02-18 21:27:10|6280.7|6277.9|6280.8|6278|6280.9|6278.1|6280.7|6277.9|4
1613683660000|2021-02-18 21:27:40|6281.3|6278.5|6281.3|6278.5|6282.3|6279.5|6281.3|6278.5|58
1613683670000|2021-02-18 21:27:50|6281.4|6278.6|6281.8|6279|6281.8|6279|6281.4|6278.6|0
1613683680000|2021-02-18 21:28:00|6281.9|6279.1|6284.9|6282.1|6285.3|6282.5|6281.9|6279.1|107
1613683690000|2021-02-18 21:28:10|6285.3|6282.5|6284.8|6282|6285.3|6282.5|6284.3|6281.5|6
1613683710000|2021-02-18 21:28:30|6284.9|6282.1|6285.4|6282.6|6286.8|6284|6284.3|6281.5|19
1613683720000|2021-02-18 21:28:40|6285.5|6282.7|6285.9|6283.1|6285.9|6283.1|6285.4|6282.6|12
1613683730000|2021-02-18 21:28:50|6285.8|6283|6285.9|6283.1|6285.9|6283.1|6285.8|6283|5
1613683740000|2021-02-18 21:29:00|||||||||4
1613683760000|2021-02-18 21:29:20|6285.8|6283|6286.3|6283.5|6286.3|6283.5|6285.8|6283|4
1613683770000|2021-02-18 21:29:30|6285.9|6283.1|6286.8|6284|6286.9|6284.1|6285.9|6283.1|4
1613683780000|2021-02-18 21:29:40|6285.3|6282.5|6284.8|6282|6285.3|6282.5|6284.8|6282|9
1613683790000|2021-02-18 21:29:50|6285.3|6282.5|6285.4|6282.6|6285.9|6283.1|6285.3|6282.5|2
1613683800000|2021-02-18 21:30:00|6285.8|6283|6285.3|6282.5|6286.3|6283.5|6285.3|6282.5|28
1613683820000|2021-02-18 21:30:20|6285.5|6282.7|6285.3|6282.5|6286.3|6283.5|6285.3|6282.5|7
1613683830000|2021-02-18 21:30:30|6284.3|6281.5|6284.3|6281.5|6284.3|6281.5|6284.3|6281.5|1
1613683840000|2021-02-18 21:30:40|6284.1|6281.3|6283.9|6281.1|6284.3|6281.5|6283.3|6280.5|1
1613683850000|2021-02-18 21:30:50|6283.3|6280.5|6283.1|6280.3|6283.8|6281|6283.1|6280.3|17
1613683860000|2021-02-18 21:31:00|6282.8|6280|6283.3|6280.5|6283.6|6280.8|6282.8|6280|6
1613683870000|2021-02-18 21:31:10|6283.4|6280.6|6283.8|6281|6283.8|6281|6282.8|6280|7
1613683880000|2021-02-18 21:31:20|6283.3|6280.5|6283.4|6280.6|6283.4|6280.6|6283.3|6280.5|7
1613683890000|2021-02-18 21:31:30|6283.8|6281|6283.8|6281|6283.8|6281|6283.3|6280.5|8
1613683900000|2021-02-18 21:31:40|6284.3|6281.5|6284.8|6282|6285.3|6282.5|6284.3|6281.5|12
1613683910000|2021-02-18 21:31:50|6284.3|6281.5|6284.8|6282|6284.8|6282|6284.3|6281.5|19
1613683920000|2021-02-18 21:32:00|6284.9|6282.1|6284.9|6282.1|6284.9|6282.1|6284.9|6282.1|0
1613683930000|2021-02-18 21:32:10|6285.3|6282.5|6284.8|6282|6285.3|6282.5|6284.8|6282|2
1613683960000|2021-02-18 21:32:40|6284.9|6282.1|6284.9|6282.1|6284.9|6282.1|6284.9|6282.1|0
1613683970000|2021-02-18 21:32:50|6285.7|6282.9|6285.7|6282.9|6285.7|6282.9|6285.7|6282.9|0
1613683980000|2021-02-18 21:33:00|||||||||3
1613683990000|2021-02-18 21:33:10|6285.9|6283.1|6285.2|6282.4|6285.9|6283.1|6285.2|6282.4|3
1613684000000|2021-02-18 21:33:20|6285.4|6282.6|6286.7|6283.9|6286.9|6284.1|6285.4|6282.6|1
1613684010000|2021-02-18 21:33:30|6286.9|6284.1|6287|6284.2|6287|6284.2|6286.9|6284.1|7
1613684020000|2021-02-18 21:33:40|6287.4|6284.6|6288.2|6285.4|6288.2|6285.4|6287.4|6284.6|3
1613684040000|2021-02-18 21:34:00|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|6288.7|6285.9|5
1613684050000|2021-02-18 21:34:10|6288.7|6285.9|6288.7|6285.9|6289.2|6286.4|6287.9|6285.1|6
1613684060000|2021-02-18 21:34:20|6288.6|6285.8|6288.4|6285.6|6288.6|6285.8|6288.2|6285.4|0
1613684070000|2021-02-18 21:34:30|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|0
1613684080000|2021-02-18 21:34:40|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|0
1613684100000|2021-02-18 21:35:00|6289.2|6286.4|6289.7|6286.9|6289.7|6286.9|6289.2|6286.4|3
1613684140000|2021-02-18 21:35:40|6288.7|6285.9|6287.9|6285.1|6288.7|6285.9|6287.7|6284.9|7
1613684150000|2021-02-18 21:35:50|6287.7|6284.9|6286.7|6283.9|6287.7|6284.9|6286.7|6283.9|1
1613684170000|2021-02-18 21:36:10|6286.2|6283.4|6285.9|6283.1|6286.2|6283.4|6284.4|6281.6|26
1613684180000|2021-02-18 21:36:20|6286.2|6283.4|6286.7|6283.9|6286.7|6283.9|6285.9|6283.1|18
1613684190000|2021-02-18 21:36:30|6286.9|6284.1|6286.7|6283.9|6286.9|6284.1|6286.7|6283.9|1
1613684200000|2021-02-18 21:36:40|6286.2|6283.4|6286.7|6283.9|6286.7|6283.9|6286.2|6283.4|1
1613684220000|2021-02-18 21:37:00|6286.4|6283.6|6286.4|6283.6|6286.4|6283.6|6286.2|6283.4|1
1613684230000|2021-02-18 21:37:10|6286|6283.2|6286|6283.2|6286|6283.2|6286|6283.2|1
1613684240000|2021-02-18 21:37:20|6286.7|6283.9|6286.2|6283.4|6286.7|6283.9|6286|6283.2|2
1613684260000|2021-02-18 21:37:40|6286.5|6283.7|6286.2|6283.4|6286.7|6283.9|6286.2|6283.4|6
1613684310000|2021-02-18 21:38:30|6287.5|6284.7|6285.7|6282.9|6287.7|6284.9|6285.7|6282.9|17
1613684320000|2021-02-18 21:38:40|6286|6283.2|6286|6283.2|6286|6283.2|6284.7|6281.9|65
1613684330000|2021-02-18 21:38:50|6286.5|6283.7|6287|6284.2|6287.5|6284.7|6286.5|6283.7|14
1613684340000|2021-02-18 21:39:00|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|0
1613684350000|2021-02-18 21:39:10|6287.8|6285|6288.3|6285.5|6288.3|6285.5|6287.8|6285|0
1613684370000|2021-02-18 21:39:30|6288|6285.2|6288|6285.2|6288|6285.2|6288|6285.2|0
1613684380000|2021-02-18 21:39:40|6288.7|6285.9|6288.8|6286|6288.8|6286|6288.7|6285.9|0
1613684390000|2021-02-18 21:39:50|6287.5|6284.7|6288|6285.2|6288|6285.2|6287.5|6284.7|2
1613684400000|2021-02-18 21:40:00|6288.3|6285.5|6288|6285.2|6288.7|6285.9|6287.8|6285|6
1613684410000|2021-02-18 21:40:10|6288.7|6285.9|6288.2|6285.4|6288.7|6285.9|6287.8|6285|0
1613684420000|2021-02-18 21:40:20|6288|6285.2|6287.3|6284.5|6288.7|6285.9|6287.3|6284.5|1
1613684430000|2021-02-18 21:40:30|6286.8|6284|6286.2|6283.4|6286.8|6284|6286.2|6283.4|4
1613684440000|2021-02-18 21:40:40|6285.5|6282.7|6285.5|6282.7|6285.5|6282.7|6285.5|6282.7|0
1613684460000|2021-02-18 21:41:00|6287|6284.2|6287|6284.2|6287|6284.2|6287|6284.2|2
1613684470000|2021-02-18 21:41:10|6287.8|6285|6287.8|6285|6288.2|6285.4|6287.7|6284.9|1
1613684480000|2021-02-18 21:41:20|6288.3|6285.5|6288.3|6285.5|6288.3|6285.5|6288.3|6285.5|0
1613684490000|2021-02-18 21:41:30|6288.2|6285.4|6287.7|6284.9|6288.2|6285.4|6287.7|6284.9|0
1613684500000|2021-02-18 21:41:40|6287.8|6285|6287.7|6284.9|6287.8|6285|6287.7|6284.9|0
1613684510000|2021-02-18 21:41:50|6288.2|6285.4|6287.8|6285|6288.2|6285.4|6287.7|6284.9|0
1613684520000|2021-02-18 21:42:00|6288.2|6285.4|6288.7|6285.9|6288.7|6285.9|6288.2|6285.4|2
1613684540000|2021-02-18 21:42:20|6287.8|6285|6288.7|6285.9|6288.7|6285.9|6287.8|6285|1
1613684570000|2021-02-18 21:42:50|6288.8|6286|6288.8|6286|6288.8|6286|6288.8|6286|0
1613684580000|2021-02-18 21:43:00|||||||||1
1613684650000|2021-02-18 21:44:10|||||||||1
1613684680000|2021-02-18 21:44:40|6289.3|6286.5|6289.3|6286.5|6289.3|6286.5|6289.3|6286.5|0
1613684700000|2021-02-18 21:45:00|6289.4|6286.6|6289.7|6286.9|6289.7|6286.9|6289.4|6286.6|4
1613684710000|2021-02-18 21:45:10|6289.8|6287|6289.8|6287|6289.8|6287|6289.8|6287|5
1613684720000|2021-02-18 21:45:20|6289.4|6286.6|6289.8|6287|6289.8|6287|6288.8|6286|4
1613684780000|2021-02-18 21:46:20|||||||||6
1613684790000|2021-02-18 21:46:30|6289.9|6287.1|6289.9|6287.1|6289.9|6287.1|6289.9|6287.1|2
1613684800000|2021-02-18 21:46:40|||||||||10
1613684810000|2021-02-18 21:46:50|||||||||1
1613684820000|2021-02-18 21:47:00|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|1
1613684830000|2021-02-18 21:47:10|6289.4|6286.6|6291.3|6288.5|6291.8|6289|6289.4|6286.6|12
1613684840000|2021-02-18 21:47:20|6291.2|6288.4|6290.9|6288.1|6291.3|6288.5|6290.8|6288|3
1613684850000|2021-02-18 21:47:30|6291.3|6288.5|6291.7|6288.9|6291.8|6289|6291.3|6288.5|5
1613684860000|2021-02-18 21:47:40|6291.8|6289|6292.2|6289.4|6292.2|6289.4|6291.8|6289|3
1613684870000|2021-02-18 21:47:50|6291.8|6289|6291.7|6288.9|6291.8|6289|6291.2|6288.4|6
1613684880000|2021-02-18 21:48:00|6291.8|6289|6291.8|6289|6291.8|6289|6291.4|6288.6|0
1613684890000|2021-02-18 21:48:10|6291.7|6288.9|6291.3|6288.5|6291.8|6289|6291.3|6288.5|7
1613684900000|2021-02-18 21:48:20|6291.7|6288.9|6291.7|6288.9|6291.7|6288.9|6291.7|6288.9|1
1613684910000|2021-02-18 21:48:30|6291.4|6288.6|6290.8|6288|6291.7|6288.9|6290.3|6287.5|11
1613684920000|2021-02-18 21:48:40|6290.7|6287.9|6289.8|6287|6290.8|6288|6289.8|6287|3
1613684930000|2021-02-18 21:48:50|6290.4|6286.4|6288.8|6286|6290.4|6287|6288.8|6286|27
1613684940000|2021-02-18 21:49:00|6289.2|6286.4|6289.8|6287|6289.8|6287|6289.2|6286.4|15
1613684950000|2021-02-18 21:49:10|6289.9|6287.1|6290.3|6287.5|6290.8|6288|6288.8|6286|45
1613684960000|2021-02-18 21:49:20|6290.7|6287.9|6290.3|6287.5|6290.8|6288|6289.8|6287|14
1613684970000|2021-02-18 21:49:30|6290.4|6287.6|6290.8|6288|6290.9|6288.1|6290.4|6287.6|8
1613684980000|2021-02-18 21:49:40|6291.3|6288.5|6290.9|6288.1|6291.3|6288.5|6290.4|6287.6|7
1613684990000|2021-02-18 21:49:50|6291.4|6288.6|6289.9|6287.1|6291.4|6288.6|6289|6286.2|15
1613685000000|2021-02-18 21:50:00|6289.5|6286.7|6288.5|6285.7|6289.5|6286.7|6288.5|6285.7|4
1613685010000|2021-02-18 21:50:10|6288.9|6286.1|6288|6285.2|6288.9|6286.1|6288|6285.2|0
1613685040000|2021-02-18 21:50:40|6288.2|6285.4|6289|6286.2|6289|6286.2|6288.2|6285.4|0
1613685060000|2021-02-18 21:51:00|6289.2|6286.4|6289.5|6286.7|6289.5|6286.7|6289.2|6286.4|0
1613685070000|2021-02-18 21:51:10|6290|6287.2|6290|6287.2|6290|6287.2|6290|6287.2|0
1613685080000|2021-02-18 21:51:20|6291.4|6288.6|6291.3|6288.5|6291.4|6288.6|6291.3|6288.5|60
1613685090000|2021-02-18 21:51:30|6290.9|6288.1|6291.4|6288.6|6291.4|6288.6|6290.9|6288.1|0
1613685100000|2021-02-18 21:51:40|6292.2|6289.4|6292.3|6289.5|6292.7|6289.9|6292.2|6289.4|9
1613685110000|2021-02-18 21:51:50|6292.2|6289.4|6292.3|6289.5|6292.3|6289.5|6292.2|6289.4|0
1613685120000|2021-02-18 21:52:00|6292.4|6289.6|6292.4|6289.6|6292.4|6289.6|6292.4|6289.6|0
1613685130000|2021-02-18 21:52:10|6292.8|6290|6292.8|6290|6292.8|6290|6292.8|6290|0
1613685140000|2021-02-18 21:52:20|||||||||1
1613685160000|2021-02-18 21:52:40|6293.2|6290.4|6294.4|6291.6|6294.4|6291.6|6293.2|6290.4|5
1613685170000|2021-02-18 21:52:50|6294.8|6292|6295.7|6292.9|6295.8|6293|6294.8|6292|6
1613685180000|2021-02-18 21:53:00|6295.8|6293|6295.8|6293|6295.8|6293|6295.8|6293|0
1613685190000|2021-02-18 21:53:10|6296|6293.2|6296.8|6294|6296.8|6294|6296|6293.2|0
1613685200000|2021-02-18 21:53:20|6297.2|6294.4|6298.2|6295.4|6298.2|6295.4|6297.2|6294.4|8
1613685210000|2021-02-18 21:53:30|6298.3|6295.5|6298.7|6295.9|6298.8|6296|6298.3|6295.5|2
1613685230000|2021-02-18 21:53:50|6298.8|6296|6298.7|6295.9|6299.2|6296.4|6298.7|6295.9|11
1613685240000|2021-02-18 21:54:00|6298.8|6296|6299.8|6297|6299.8|6297|6298.7|6295.9|7
1613685250000|2021-02-18 21:54:10|6299.3|6296.5|6298.7|6295.9|6299.3|6296.5|6298.2|6295.4|78
1613685260000|2021-02-18 21:54:20|6298.2|6295.4|6298.7|6295.9|6298.7|6295.9|6298.2|6295.4|4
1613685270000|2021-02-18 21:54:30|6298.9|6296.1|6299.7|6296.9|6299.7|6296.9|6298.8|6296|10
1613685300000|2021-02-18 21:55:00|6299.8|6297|6301.8|6299|6301.8|6299|6299.8|6297|21
1613685310000|2021-02-18 21:55:10|6302.3|6299.5|6302.7|6299.9|6302.7|6299.9|6302.3|6299.5|2
1613685320000|2021-02-18 21:55:20|6302.8|6300|6301.9|6299.1|6304.7|6301.9|6301.9|6299.1|18
1613685330000|2021-02-18 21:55:30|6302.5|6299.7|6303|6299|6303|6299.7|6302.5|6299|0
1613685340000|2021-02-18 21:55:40|6302.6|6298.6|6302.6|6298.6|6302.6|6298.6|6302.6|6298.6|0
1613685350000|2021-02-18 21:55:50|6302.1|6299.3|6301.5|6298.7|6302.6|6299.3|6300.5|6297|10
1613685360000|2021-02-18 21:56:00|6302|6298|6300.9|6298.1|6302|6298.5|6300.9|6297.4|0
1613685370000|2021-02-18 21:56:10|6301.3|6298.5|6301.3|6298.5|6301.4|6298.6|6300.8|6298|3
1613685380000|2021-02-18 21:56:20|6300.8|6298|6301.9|6299.1|6305.1|6299.1|6300.4|6295.1|3
1613685390000|2021-02-18 21:56:30|6302.6|6298.6|6301.9|6299.1|6303|6299.1|6301.9|6298.6|5
1613685410000|2021-02-18 21:56:50|6302|6299.2|6302|6299.2|6302|6299.2|6302|6299.2|2
1613685420000|2021-02-18 21:57:00|6302.4|6299.6|6301.8|6299|6302.4|6299.6|6301.8|6299|3
1613685430000|2021-02-18 21:57:10|6302.9|6300.1|6302.6|6298.6|6303.1|6300.1|6302.5|6298.6|11
1613685440000|2021-02-18 21:57:20|6302.5|6299.7|6303.9|6301.1|6303.9|6301.1|6302.5|6299.7|5
1613685450000|2021-02-18 21:57:30|6304.1|6301.3|6304.8|6300.8|6307.9|6301.8|6304|6297.9|15
1613685460000|2021-02-18 21:57:40|6307.9|6297.9|6305.3|6302.5|6308.7|6302.5|6304.9|6297.9|0
1613685470000|2021-02-18 21:57:50|6304.8|6300.8|6302.9|6300.1|6304.8|6300.9|6302.9|6300.1|0
1613685480000|2021-02-18 21:58:00|6307.5|6297.5|6303.5|6300.7|6307.5|6300.7|6303.5|6297.5|5
1613685490000|2021-02-18 21:58:10|6303.9|6301.1|6304.5|6301.7|6307.5|6302.1|6303.7|6297.5|29
1613685500000|2021-02-18 21:58:20|6304.6|6301.8|6308.5|6298.5|6308.9|6303.3|6304.6|6298.5|42
1613685510000|2021-02-18 21:58:30|6305.6|6301.6|6305.5|6302.7|6309.7|6303.5|6305.5|6298.5|1
1613685520000|2021-02-18 21:58:40|6305.6|6302.8|6306.2|6302.2|6309.2|6303.2|6305.3|6298.5|3
1613685530000|2021-02-18 21:58:50|6309.1|6299.1|6306.6|6302.6|6309.5|6303|6305.5|6299.1|3
1613685540000|2021-02-18 21:59:00|6306.1|6303.3|6309.9|6299.9|6310.1|6303.7|6306.1|6299.5|37
1613685550000|2021-02-18 21:59:10|6309.5|6299.5|6308.5|6298.5|6309.5|6301|6305|6298.5|9
1613685560000|2021-02-18 21:59:20|6309.1|6299.1|6308.5|6298.5|6309.4|6299.4|6308.5|6298.5|25
1613685570000|2021-02-18 21:59:30|6308.6|6298.6|6308.6|6298.6|6308.6|6298.6|6308.4|6298.4|13
1613685580000|2021-02-18 21:59:40|6308.7|6298.7|6301.4|6298.6|6308.7|6299.4|6301.4|6296|23
1613685590000|2021-02-18 21:59:50|6302.9|6300.1|6302.9|6300.1|6302.9|6300.1|6302.9|6300.1|5
1613685600000|2021-02-18 22:00:00|6305.7|6302.9|6309.5|6299.5|6310|6302.9|6305.7|6299.5|3
1613685640000|2021-02-18 22:00:40|||||||||2
1613685650000|2021-02-18 22:00:50|6304.8|6294.8|6303.5|6293.5|6304.8|6294.8|6303.5|6293.5|6
1613685680000|2021-02-18 22:01:20|6303.6|6293.6|6302|6298|6304.5|6298|6302|6293.6|1
1613685690000|2021-02-18 22:01:30|6298.9|6296.1|6302|6298|6302|6298.1|6298.9|6296.1|10
1613685700000|2021-02-18 22:01:40|6303.5|6293.5|6303.5|6293.5|6303.5|6293.5|6303.5|6293.5|0
1613685720000|2021-02-18 22:02:00|6303|6293|6308|6298|6308|6298|6296.4|6291.5|2
1613685730000|2021-02-18 22:02:10|6307.5|6297.5|6307.5|6297.5|6307.5|6297.5|6307.5|6297.5|0
1613685740000|2021-02-18 22:02:20|6303.3|6299.3|6299|6295|6303.3|6299.3|6299|6295|2
1613685750000|2021-02-18 22:02:30|6302.9|6298.9|6305.5|6295.5|6307|6298.9|6302.9|6295.5|14
1613685760000|2021-02-18 22:02:40|6305.4|6295.4|6304.5|6294.5|6307|6297|6304|6294|0
1613685790000|2021-02-18 22:03:10|6304|6294|6304|6294|6304|6294|6304|6294|0
1613685800000|2021-02-18 22:03:20|6303|6293|6303|6293|6303.5|6296.4|6299.2|6293|16
1613685820000|2021-02-18 22:03:40|6302.9|6292.9|6304|6294|6304|6294|6302.9|6292.9|1
1613685830000|2021-02-18 22:03:50|6304.5|6294.5|6306|6296|6306|6296|6304.5|6294.5|0
1613685840000|2021-02-18 22:04:00|6305.9|6295.9|6305.5|6295.5|6305.9|6295.9|6305.5|6295.5|0
1613685850000|2021-02-18 22:04:10|6305.6|6295.6|6305.5|6295.5|6306|6296|6305.5|6295.5|0
1613685860000|2021-02-18 22:04:20|6305.6|6295.6|6306|6296|6306|6296|6305.6|6295.6|0
1613685990000|2021-02-18 22:06:30|6305|6295|6305|6295|6305|6295|6305|6295|5
1613686000000|2021-02-18 22:06:40|6304.2|6294.2|6304.2|6294.2|6304.2|6294.2|6304.2|6294.2|0
1613686010000|2021-02-18 22:06:50|6304.1|6294.1|6304.1|6294.1|6304.1|6294.1|6304.1|6294.1|0
1613686070000|2021-02-18 22:07:50|6302.6|6292.6|6302.6|6292.6|6302.6|6292.6|6302.6|6292.6|0
1613686080000|2021-02-18 22:08:00|6301.7|6291.7|6301.7|6291.7|6301.7|6291.7|6301.7|6291.7|0
1613686130000|2021-02-18 22:08:50|6302.1|6292.1|6298.7|6288.7|6302.1|6292.1|6298.7|6288.7|1
1613686190000|2021-02-18 22:09:50|6298.8|6288.8|6299.2|6289.2|6299.2|6289.2|6298.8|6288.8|0
1613686240000|2021-02-18 22:10:40|6298.7|6288.7|6297.6|6293.6|6298.7|6293.6|6297.6|6288.7|0
1613686250000|2021-02-18 22:10:50|6296.9|6294.1|6298.6|6288.6|6298.6|6294.1|6296.9|6288.6|1
1613686260000|2021-02-18 22:11:00|6298.5|6288.5|6299.1|6289.1|6299.1|6289.1|6298.1|6288.1|0
1613686310000|2021-02-18 22:11:50|6295.2|6291.2|6295.2|6291.2|6295.2|6291.2|6295.2|6291.2|0
1613686360000|2021-02-18 22:12:40|6290.5|6287.7|6290.5|6287.7|6290.5|6287.7|6290.5|6287.7|16
1613686370000|2021-02-18 22:12:50|6289.3|6286.5|6294.1|6284.1|6294.1|6286.5|6285|6282.2|29
1613686380000|2021-02-18 22:13:00|6294.3|6284.3|6294.6|6284.6|6294.7|6284.7|6294.3|6284.3|0
1613686410000|2021-02-18 22:13:30|6294.7|6284.7|6295.5|6285.5|6295.5|6285.5|6294.6|6284.6|11
1613686420000|2021-02-18 22:13:40|6295.4|6285.4|6294.9|6284.9|6295.4|6285.4|6294.9|6284.9|0
1613686430000|2021-02-18 22:13:50|6294.8|6284.8|6294.4|6284.4|6294.8|6284.8|6294.4|6284.4|0
1613686470000|2021-02-18 22:14:30|6293.9|6283.9|6293.9|6283.9|6293.9|6283.9|6293.9|6283.9|0
1613686480000|2021-02-18 22:14:40|6294.9|6284.9|6294.9|6284.9|6294.9|6284.9|6294.9|6284.9|0
1613686500000|2021-02-18 22:15:00|6295.3|6285.3|6296.4|6286.4|6296.4|6286.4|6295.3|6285.3|2
1613686510000|2021-02-18 22:15:10|6293.4|6289.4|6296.9|6286.9|6296.9|6289.4|6293.4|6286.5|0
1613686520000|2021-02-18 22:15:20|6297|6287|6297|6287|6297|6287|6297|6287|0
1613686530000|2021-02-18 22:15:30|6296.9|6286.9|6296.9|6286.9|6296.9|6286.9|6296.9|6286.9|0
1613686590000|2021-02-18 22:16:30|6294.4|6290.4|6294.4|6290.4|6294.4|6290.4|6294.4|6290.4|0
1613686610000|2021-02-18 22:16:50|6294.3|6291.5|6294.3|6291.5|6294.3|6291.5|6294.3|6291.5|0
1613686620000|2021-02-18 22:17:00|6294.7|6291.9|6294.9|6292.1|6294.9|6292.1|6294.7|6291.9|15
1613686630000|2021-02-18 22:17:10|6295.2|6291.2|6295.2|6291.2|6295.2|6291.2|6295.2|6291.2|18
1613686660000|2021-02-18 22:17:40|6294.7|6291.9|6295.2|6291.2|6295.6|6291.9|6294.7|6291.2|0
1613686670000|2021-02-18 22:17:50|6297.9|6287.9|6296.7|6286.7|6297.9|6287.9|6296.7|6286.7|0
1613686690000|2021-02-18 22:18:10|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|9
1613686700000|2021-02-18 22:18:20|6288.2|6284.2|6295.1|6285.1|6295.1|6285.8|6287.6|6284.1|26
1613686710000|2021-02-18 22:18:30|6295.2|6285.2|6295.6|6285.6|6295.6|6285.6|6295|6285|0
1613686720000|2021-02-18 22:18:40|6295.5|6285.5|6295.1|6285.1|6295.5|6285.5|6295.1|6285.1|0
1613686740000|2021-02-18 22:19:00|6295.5|6285.5|6295.5|6285.5|6296|6286|6295|6285|1
1613686750000|2021-02-18 22:19:10|6295.1|6285.1|6295|6285|6295.1|6285.1|6295|6285|0
1613686770000|2021-02-18 22:19:30|6294.6|6284.6|6294.1|6284.1|6296.6|6289.6|6291.4|6284.1|0
1613686800000|2021-02-18 22:20:00|6294.5|6284.5|6294.5|6284.5|6294.5|6284.5|6294.5|6284.5|0
1613686810000|2021-02-18 22:20:10|6294.7|6284.7|6295.1|6285.1|6295.1|6285.1|6294.7|6284.7|0
1613686840000|2021-02-18 22:20:40|6294.9|6284.9|6295.1|6285.1|6295.1|6285.1|6294.5|6284.5|0
1613686850000|2021-02-18 22:20:50|6294.5|6284.5|6294.5|6284.5|6294.5|6284.5|6294.5|6284.5|0
1613686910000|2021-02-18 22:21:50|6294.7|6284.7|6294.5|6284.5|6295.1|6285.1|6294.5|6284.5|0
1613687020000|2021-02-18 22:23:40|6292.6|6288.6|6294.6|6284.6|6295.1|6288.6|6292.6|6284.5|0
1613687030000|2021-02-18 22:23:50|6294.5|6284.5|6294.5|6284.5|6294.5|6284.5|6294|6284|0
1613687090000|2021-02-18 22:24:50|6291.8|6287.8|6291.8|6287.8|6291.8|6287.8|6291.8|6287.8|0
1613687100000|2021-02-18 22:25:00|6292.6|6288.6|6292.6|6288.6|6292.6|6288.6|6292.6|6288.6|0
1613687150000|2021-02-18 22:25:50|6296.1|6286.1|6296.1|6286.1|6296.1|6286.1|6296.1|6286.1|0
1613687210000|2021-02-18 22:26:50|6293|6289|6292.2|6288.2|6293|6289|6292.2|6288.2|0
1613687220000|2021-02-18 22:27:00|6291.5|6288.7|6291.5|6288.7|6291.5|6288.7|6291.5|6288.7|0
1613687230000|2021-02-18 22:27:10|6292.1|6288.1|6292.2|6288.2|6292.2|6288.2|6292.1|6288.1|32
1613687240000|2021-02-18 22:27:20|6291.5|6288.7|6292.2|6288.2|6292.2|6288.7|6291.5|6288.1|0
1613687260000|2021-02-18 22:27:40|6295.4|6285.4|6293.6|6289.6|6297.1|6290.2|6293.6|6285.4|0
1613687270000|2021-02-18 22:27:50|6296.6|6286.6|6296.1|6286.1|6296.6|6286.6|6296.1|6286.1|1
1613687280000|2021-02-18 22:28:00|6296.2|6286.2|6296.2|6286.2|6296.2|6286.2|6296.2|6286.2|0
1613687300000|2021-02-18 22:28:20|6296.1|6286.1|6296.2|6286.2|6296.2|6286.2|6296.1|6286.1|0
1613687430000|2021-02-18 22:30:30|6296.1|6286.1|6296.1|6286.1|6296.1|6286.1|6296.1|6286.1|0
1613687440000|2021-02-18 22:30:40|6286.2|6282.2|6286.2|6282.2|6286.2|6282.2|6286.2|6282.2|32
1613687450000|2021-02-18 22:30:50|6290.7|6280.7|6291.2|6281.2|6291.2|6281.2|6290.7|6280.7|14
1613687460000|2021-02-18 22:31:00|6291.3|6281.3|6291.2|6281.2|6291.3|6281.3|6290.7|6280.7|0
1613687480000|2021-02-18 22:31:20|6291.1|6281.1|6291.1|6281.1|6291.1|6281.1|6291.1|6281.1|0
1613687520000|2021-02-18 22:32:00|6295|6285|6292.4|6289.6|6295|6289.6|6292.4|6285|1
1613687530000|2021-02-18 22:32:10|6291.2|6288.4|6294.5|6284.5|6294.7|6288.4|6291.2|6284.5|39
1613687540000|2021-02-18 22:32:20|6294.6|6284.6|6295.1|6285.1|6295.1|6285.1|6294.6|6284.6|0
1613687550000|2021-02-18 22:32:30|6296.1|6286.1|6296.1|6286.1|6296.1|6286.1|6296.1|6286.1|0
1613687560000|2021-02-18 22:32:40|6293.2|6289.2|6296.1|6286.1|6296.2|6289.6|6293.2|6286.1|0
1613687610000|2021-02-18 22:33:30|6296.2|6286.2|6296.1|6286.1|6296.2|6286.2|6296.1|6286.1|0
1613687630000|2021-02-18 22:33:50|6296.2|6286.2|6296.2|6286.2|6296.2|6286.2|6296.2|6286.2|0
1613687640000|2021-02-18 22:34:00|6296.1|6286.1|6296.2|6286.2|6296.2|6286.2|6296.1|6286.1|0
1613687650000|2021-02-18 22:34:10|6296.1|6286.1|6296.1|6286.1|6296.1|6286.1|6296.1|6286.1|0
1613687710000|2021-02-18 22:35:10|6296.2|6286.2|6296.2|6286.2|6296.2|6286.2|6296.2|6286.2|0
1613687760000|2021-02-18 22:36:00|6296.1|6286.1|6296.1|6286.1|6296.1|6286.1|6296.1|6286.1|0
1613687770000|2021-02-18 22:36:10|6293.5|6290.7|6296.1|6286.1|6296.1|6290.7|6293.5|6286.1|0
1613687800000|2021-02-18 22:36:40|6296.2|6286.2|6296.2|6286.2|6296.2|6286.2|6296.2|6286.2|0
1613687870000|2021-02-18 22:37:50|6296.7|6286.7|6296.2|6286.2|6296.7|6286.7|6296.2|6286.2|0
1613688010000|2021-02-18 22:40:10|6294.2|6290.2|6296.2|6286.2|6296.9|6290.2|6292.9|6286.2|0
1613688030000|2021-02-18 22:40:30|6292.9|6288.9|6296.2|6286.2|6296.2|6288.9|6292.9|6286.2|0
1613688070000|2021-02-18 22:41:10|6292.9|6288.9|6292.9|6288.9|6292.9|6288.9|6292.9|6288.9|0
1613688080000|2021-02-18 22:41:20|6293.3|6289.3|6291.3|6288.5|6296.2|6290|6291.3|6285.4|0
1613688090000|2021-02-18 22:41:30|6296.2|6286.2|6296.2|6286.2|6296.2|6286.2|6296.2|6286.2|1
1613688100000|2021-02-18 22:41:40|6296|6286|6296|6286|6296|6286|6296|6286|0
1613688170000|2021-02-18 22:42:50|6296.2|6286.2|6296.2|6286.2|6296.2|6286.2|6296.2|6286.2|0
1613688180000|2021-02-18 22:43:00|6296|6286|6296|6286|6296|6286|6296|6286|0
1613688260000|2021-02-18 22:44:20|6296.1|6286.1|6296.1|6286.1|6296.1|6286.1|6296.1|6286.1|0
1613688280000|2021-02-18 22:44:40|6296|6286|6296|6286|6296|6286|6296|6286|0
1613688300000|2021-02-18 22:45:00|6293.1|6289.1|6293.1|6289.1|6293.1|6289.1|6293.1|6289.1|0
1613688310000|2021-02-18 22:45:10|6293.5|6289.5|6293.5|6289.5|6293.5|6289.5|6293.5|6289.5|0
1613688320000|2021-02-18 22:45:20|6296.6|6286.6|6296|6286|6297.4|6291.2|6292.8|6286|1
1613688410000|2021-02-18 22:46:50|6292.2|6289.4|6291.8|6289|6292.2|6289.4|6291.8|6289|0
1613688420000|2021-02-18 22:47:00|6291.9|6289.1|6291.8|6289|6292.3|6289.5|6291.8|6289|0
1613688430000|2021-02-18 22:47:10|6292.2|6289.4|6292.2|6289.4|6292.2|6289.4|6292.2|6289.4|6
1613688440000|2021-02-18 22:47:20|6292.3|6289.5|6292.3|6289.5|6292.3|6289.5|6292.3|6289.5|0
1613688450000|2021-02-18 22:47:30|6292.2|6289.4|6296.5|6286.5|6296.5|6289.8|6292.2|6286.5|1
1613688460000|2021-02-18 22:47:40|6296.6|6286.6|6293.5|6289.5|6296.6|6289.5|6293.5|6286.5|0
1613688470000|2021-02-18 22:47:50|6293.4|6290.6|6293.5|6289.5|6293.5|6290.6|6293.4|6289.5|12
1613688480000|2021-02-18 22:48:00|6290.5|6287.7|6290.5|6287.7|6290.5|6287.7|6290.5|6287.7|1
1613688500000|2021-02-18 22:48:20|6289|6286.2|6289|6286.2|6289|6286.2|6289|6286.2|6
1613688510000|2021-02-18 22:48:30|6289.5|6286.7|6287.9|6285.1|6289.5|6286.7|6287.9|6285.1|14
1613688520000|2021-02-18 22:48:40|||||||||4
1613688530000|2021-02-18 22:48:50|||||||||2
1613688540000|2021-02-18 22:49:00|||||||||2
1613688550000|2021-02-18 22:49:10|||||||||2
1613688560000|2021-02-18 22:49:20|||||||||3
1613688570000|2021-02-18 22:49:30|6292.1|6282.1|6292.1|6282.1|6292.1|6282.1|6292.1|6282.1|27
1613688580000|2021-02-18 22:49:40|6294|6284|6291.4|6288.6|6294|6288.6|6290.9|6284|0
1613688590000|2021-02-18 22:49:50|6291.9|6287.9|6293|6283|6293|6287.9|6290.4|6283|3
1613688600000|2021-02-18 22:50:00|6292.9|6282.9|6292.5|6282.5|6292.9|6282.9|6292.5|6282.5|2
1613688610000|2021-02-18 22:50:10|6292.9|6282.9|6292.5|6282.5|6293.5|6286.5|6290|6282.5|0
1613688620000|2021-02-18 22:50:20|6292.6|6282.6|6293|6283|6293|6283|6292.6|6282.6|50
1613688640000|2021-02-18 22:50:40|6290.1|6286.1|6293|6283|6293|6286.5|6290.1|6283|0
1613688650000|2021-02-18 22:50:50|6289.9|6285.9|6289.5|6285.5|6289.9|6285.9|6289.5|6285.5|1
1613688660000|2021-02-18 22:51:00|6288.7|6285.9|6287.9|6285.1|6288.7|6285.9|6287.9|6285.1|2
1613688670000|2021-02-18 22:51:10|||||||||1
1613688690000|2021-02-18 22:51:30|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|47
1613688730000|2021-02-18 22:52:10|||||||||15
1613688740000|2021-02-18 22:52:20|||||||||39
1613688750000|2021-02-18 22:52:30|6286.5|6283.7|6286.5|6283.7|6286.5|6283.7|6286.5|6283.7|6
1613688770000|2021-02-18 22:52:50|6286.1|6283.3|6285.9|6283.1|6286.1|6283.3|6285.9|6283.1|2
1613688780000|2021-02-18 22:53:00|6286.5|6283.7|6286.2|6283.4|6286.7|6283.9|6286.2|6283.4|18
1613688790000|2021-02-18 22:53:10|6290.4|6280.4|6292.6|6282.6|6293.1|6283.1|6290.4|6280.4|4
1613688810000|2021-02-18 22:53:30|6293.6|6283.6|6293.1|6283.1|6293.6|6283.6|6292.6|6282.6|2
1613688820000|2021-02-18 22:53:40|6290.3|6286.3|6292.6|6282.6|6293.1|6286.3|6290.3|6282.6|0
1613688850000|2021-02-18 22:54:10|6290.1|6286.1|6290.1|6286.1|6290.1|6286.1|6290.1|6286.1|0
1613688860000|2021-02-18 22:54:20|6292.6|6282.6|6290.1|6286.1|6292.7|6287.2|6289.7|6282.6|2
1613688900000|2021-02-18 22:55:00|6289.6|6286.8|6290.1|6286.1|6290.1|6287.2|6289.6|6286.1|1
1613688910000|2021-02-18 22:55:10|6289.6|6286.8|6293|6283|6293|6287.2|6289.6|6283|1
1613688920000|2021-02-18 22:55:20|6289.1|6285.1|6289.1|6285.1|6289.1|6285.1|6289.1|6285.1|0
1613688930000|2021-02-18 22:55:30|6289|6286.2|6290.1|6286.1|6290.1|6286.6|6289|6286|0
1613688960000|2021-02-18 22:56:00|6289.4|6286.6|6289|6286.2|6289.4|6286.6|6289|6286.2|0
1613688970000|2021-02-18 22:56:10|6289.4|6286.6|6290.1|6286.1|6290.1|6286.6|6289.4|6286.1|0
1613688980000|2021-02-18 22:56:20|6293.1|6283.1|6292.6|6282.6|6293.1|6283.1|6292.6|6282.6|1
1613688990000|2021-02-18 22:56:30|6289.1|6285.1|6289.1|6285.1|6289.1|6285.1|6289.1|6285.1|0
1613689000000|2021-02-18 22:56:40|6288.6|6285.8|6290.1|6286.1|6290.1|6286.1|6288.6|6285.8|0
1613689010000|2021-02-18 22:56:50|6290.5|6286.5|6290.5|6287.7|6290.5|6287.7|6289.9|6286.5|0
1613689020000|2021-02-18 22:57:00|6291|6288.2|6291|6288.2|6291|6288.2|6291|6288.2|1
1613689040000|2021-02-18 22:57:20|6290.6|6287.8|6291.1|6287.1|6291.1|6287.8|6290.6|6287.1|5
1613689050000|2021-02-18 22:57:30|6290.6|6287.8|6291|6288.2|6291.5|6288.7|6290.6|6287.8|0
1613689060000|2021-02-18 22:57:40|6291.7|6287.7|6291.7|6287.7|6291.7|6287.7|6291.7|6287.7|0
1613689080000|2021-02-18 22:58:00|6291.2|6288.4|6291.6|6288.8|6291.6|6288.8|6291.2|6288.4|0
1613689090000|2021-02-18 22:58:10|6291.5|6288.7|6291.5|6288.7|6291.5|6288.7|6291.5|6288.7|0
1613689100000|2021-02-18 22:58:20|6291.6|6288.8|6291.6|6288.8|6291.6|6288.8|6291.6|6288.8|4
1613689110000|2021-02-18 22:58:30|6291.7|6287.7|6291.7|6287.7|6291.7|6287.7|6291.7|6287.7|115
1613689130000|2021-02-18 22:58:50|6291.6|6288.8|6294.8|6284.8|6294.8|6288.8|6291.6|6284.8|3
1613689150000|2021-02-18 22:59:10|6291.9|6287.9|6292.3|6288.3|6292.3|6288.3|6291.9|6287.9|0
1613689170000|2021-02-18 22:59:30|6291.7|6288.9|6292.2|6289.4|6292.2|6289.4|6291.7|6288.9|2
1613689190000|2021-02-18 22:59:50|||||||||2
1613696400000|2021-02-19 01:00:00|6270|6267.2|6268.4|6265.6|6270.1|6267.2|6268.3|6265.5|238
1613696410000|2021-02-19 01:00:10|6267.4|6264.6|6260.2|6257.4|6267.4|6264.6|6260.2|6257.4|215
1613696420000|2021-02-19 01:00:20|6260.3|6257.5|6257|6253|6260.7|6257.9|6256.5|6253|63
1613696430000|2021-02-19 01:00:30|6256.9|6254.1|6257.9|6255.1|6259|6255.7|6256.4|6253|108
1613696440000|2021-02-19 01:00:40|6257.2|6254.4|6257.2|6254.4|6257.9|6254.7|6257|6253.6|13
1613696450000|2021-02-19 01:00:50|6256.9|6254.1|6257.2|6254.4|6257.3|6254.5|6256|6253.2|9
1613696460000|2021-02-19 01:01:00|6257.4|6254.6|6256.5|6253.7|6257.4|6254.6|6255.2|6252.4|45
1613696470000|2021-02-19 01:01:10|6256.4|6253.6|6250.1|6247.3|6256.4|6253.6|6249.5|6246.1|81
1613696480000|2021-02-19 01:01:20|6250|6247.2|6251.8|6249|6252.8|6250|6248.9|6246.1|64
1613696490000|2021-02-19 01:01:30|6252.1|6249.3|6250.8|6248|6252.1|6249.3|6250.8|6248|32
1613696500000|2021-02-19 01:01:40|6250.6|6247.8|6253.1|6250.3|6253.2|6250.3|6250|6247.2|29
1613696510000|2021-02-19 01:01:50|6252.6|6249.8|6253.4|6250.6|6254.6|6251.8|6251.9|6249.1|33
1613696520000|2021-02-19 01:02:00|6253.8|6251|6255.8|6253|6256.9|6254|6253.8|6251|22
1613696530000|2021-02-19 01:02:10|6255.9|6253.1|6253.8|6251|6256.6|6253.8|6253.8|6251|6
1613696540000|2021-02-19 01:02:20|6253.1|6250.3|6254.4|6251.6|6254.8|6252|6253.1|6250.3|25
1613696550000|2021-02-19 01:02:30|6254.8|6252|6254.8|6252|6255.3|6252.5|6253.8|6251|11
1613696560000|2021-02-19 01:02:40|6254.6|6251.8|6249.1|6246.3|6254.6|6251.8|6249.1|6246.3|14
1613696570000|2021-02-19 01:02:50|6249.3|6246.5|6249.8|6247|6250.6|6247.8|6248.9|6246.1|8
1613696580000|2021-02-19 01:03:00|6249.6|6246.8|6248.8|6246|6249.6|6246.8|6248.8|6246|18
1613696590000|2021-02-19 01:03:10|6248.3|6245.5|6248.1|6245.3|6248.4|6245.6|6248.1|6245.3|10
1613696600000|2021-02-19 01:03:20|6248.3|6245.5|6248.1|6245.3|6248.3|6245.5|6248.1|6245.3|0
1613696610000|2021-02-19 01:03:30|6248.5|6245.7|6248.6|6245.8|6248.6|6245.8|6248.5|6245.7|1
1613696620000|2021-02-19 01:03:40|6248.5|6245.7|6244.5|6241.7|6249|6246.2|6244.5|6241.7|36
1613696630000|2021-02-19 01:03:50|6243.6|6240.8|6245.1|6242.3|6246.8|6244|6243.4|6240.6|20
1613696640000|2021-02-19 01:04:00|6245|6242.2|6243.8|6241|6245|6242.2|6243.6|6240.8|23
1613696650000|2021-02-19 01:04:10|6243.6|6240.8|6241.5|6238.7|6244.3|6241.5|6241.5|6238.2|135
1613696660000|2021-02-19 01:04:20|6240.5|6237.7|6238.6|6235.8|6240.5|6237.7|6238.3|6235.5|147
1613696670000|2021-02-19 01:04:30|6238.3|6235.5|6236.5|6233.7|6238.6|6235.8|6235|6232.2|90
1613696680000|2021-02-19 01:04:40|6236.6|6233.8|6236.1|6233.3|6236.6|6233.8|6235.5|6232.7|44
1613696690000|2021-02-19 01:04:50|6236|6233.2|6238.7|6235.9|6238.7|6235.9|6235.6|6232.8|9
1613696700000|2021-02-19 01:05:00|6239.1|6236.3|6238.6|6235.8|6239.1|6236.3|6237|6234.2|69
1613696710000|2021-02-19 01:05:10|6238.1|6235.3|6233.7|6230.9|6238.1|6235.3|6225.5|6221.6|312
1613696720000|2021-02-19 01:05:20|6233.4|6230.6|6228.7|6225.9|6233.7|6230.9|6228.7|6225.9|167
1613696730000|2021-02-19 01:05:30|6229.1|6226.3|6233.6|6230.8|6233.7|6230.9|6228.6|6225.8|20
1613696740000|2021-02-19 01:05:40|6233.2|6230.4|6233.7|6230.9|6233.7|6230.9|6232.6|6229.8|29
1613696750000|2021-02-19 01:05:50|6234.1|6231.3|6229.7|6226.9|6234.7|6231.9|6228.9|6226.1|51
1613696760000|2021-02-19 01:06:00|6230|6227.2|6231.6|6228.8|6231.9|6229.1|6229.2|6226.4|64
1613696770000|2021-02-19 01:06:10|6231.7|6228.9|6231.7|6228.9|6233.6|6230.8|6231.1|6228.3|49
1613696780000|2021-02-19 01:06:20|6232.4|6229.6|6233.6|6230.8|6233.6|6230.8|6231.6|6228.8|10
1613696790000|2021-02-19 01:06:30|6233.7|6230.9|6233.5|6230.7|6234.7|6231.9|6233.1|6230.3|33
1613696800000|2021-02-19 01:06:40|6233|6230.2|6231.6|6228.8|6233|6230.2|6231.6|6228.8|25
1613696810000|2021-02-19 01:06:50|6232.1|6229.3|6231.6|6228.8|6232.1|6229.3|6230.6|6227.8|22
1613696820000|2021-02-19 01:07:00|6230.9|6228.1|6226.9|6224.1|6230.9|6228.1|6226.9|6224.1|39
1613696830000|2021-02-19 01:07:10|6225.6|6222.8|6224.7|6221.9|6226.5|6223.7|6224.6|6221.8|6
1613696840000|2021-02-19 01:07:20|6225.5|6222.7|6225.5|6222.7|6226.5|6223.7|6225.1|6222.3|57
1613696850000|2021-02-19 01:07:30|6224.7|6221.9|6223.6|6220.8|6224.7|6221.9|6223.6|6220.8|19
1613696860000|2021-02-19 01:07:40|6224.6|6221.8|6226.4|6223.6|6227.1|6224.3|6224.5|6221.7|9
1613696870000|2021-02-19 01:07:50|6227.7|6224.9|6227.1|6224.3|6228.7|6225.9|6227.1|6224.3|5
1613696880000|2021-02-19 01:08:00|6226.6|6223.8|6224.3|6221.5|6226.7|6223.9|6224.2|6221.4|9
1613696890000|2021-02-19 01:08:10|6224.8|6222|6227.1|6224.3|6227.1|6224.3|6224.8|6222|0
1613696900000|2021-02-19 01:08:20|6227.2|6224.4|6230.3|6227.5|6230.3|6227.5|6227.1|6224.3|63
1613696910000|2021-02-19 01:08:30|6230.7|6227.9|6231.2|6228.4|6231.2|6228.4|6230.7|6227.9|8
1613696920000|2021-02-19 01:08:40|6230.7|6227.9|6230.3|6227.5|6231.2|6228.4|6229.8|6227|34
1613696930000|2021-02-19 01:08:50|6230.7|6227.9|6230.3|6227.5|6231.2|6228.4|6230.2|6227.4|66
1613696940000|2021-02-19 01:09:00|6230.7|6227.9|6233.2|6230.4|6233.2|6230.4|6230.2|6227.4|93
1613696950000|2021-02-19 01:09:10|6233.6|6230.8|6237.7|6234.9|6239.7|6236.9|6233.6|6230.8|52
1613696960000|2021-02-19 01:09:20|6237.6|6234.8|6237.2|6234.4|6239.6|6236.8|6236.7|6233.9|101
1613696970000|2021-02-19 01:09:30|6237.3|6234.5|6240.7|6237.9|6243|6240.2|6237.2|6234.4|42
1613696980000|2021-02-19 01:09:40|6240.6|6237.8|6236.1|6233.3|6240.6|6237.8|6236.1|6233.3|13
1613696990000|2021-02-19 01:09:50|6236.7|6233.9|6237.7|6234.9|6237.7|6234.9|6236.7|6233.9|5
1613697000000|2021-02-19 01:10:00|6237.2|6234.4|6236.2|6233.4|6237.2|6234.4|6236.1|6233.3|15
1613697010000|2021-02-19 01:10:10|6236.7|6233.9|6236.5|6233.7|6236.7|6233.9|6236.5|6233.7|6
1613697020000|2021-02-19 01:10:20|6235.2|6232.4|6235.2|6232.4|6235.2|6232.4|6235.2|6232.4|0
1613697030000|2021-02-19 01:10:30|6235.7|6232.9|6240.2|6237.4|6240.2|6237.4|6235.2|6232.4|6
1613697040000|2021-02-19 01:10:40|6240.3|6237.5|6239.7|6236.9|6241.2|6238.4|6239.2|6236.4|26
1613697050000|2021-02-19 01:10:50|6240.7|6237.9|6236.2|6233.4|6240.7|6237.9|6236.2|6233.4|9
1613697060000|2021-02-19 01:11:00|6236.7|6233.9|6237.8|6235|6237.8|6235|6235.2|6232.4|26
1613697070000|2021-02-19 01:11:10|6238.1|6235.3|6237.1|6234.3|6238.2|6235.4|6237.1|6234.3|5
1613697080000|2021-02-19 01:11:20|6236.7|6233.9|6235.7|6232.9|6236.7|6233.9|6235.1|6232.3|5
1613697100000|2021-02-19 01:11:40|6235.2|6232.4|6234.1|6231.3|6235.2|6232.4|6234.1|6231.3|5
1613697110000|2021-02-19 01:11:50|6234|6231.2|6232.2|6229.4|6234|6231.2|6231.7|6228.9|15
1613697120000|2021-02-19 01:12:00|6232.1|6229.3|6235.1|6232.3|6235.2|6232.4|6231.7|6228.9|28
1613697130000|2021-02-19 01:12:10|6234.7|6231.9|6234.7|6231.9|6234.7|6231.9|6233.7|6230.9|1
1613697140000|2021-02-19 01:12:20|6235.2|6232.4|6234.4|6231.6|6235.2|6232.4|6234.1|6231.3|268
1613697150000|2021-02-19 01:12:30|6234.8|6232|6233.9|6231.1|6237.4|6234.6|6233.9|6231.1|20
1613697160000|2021-02-19 01:12:40|6234.4|6231.6|6234.3|6231.5|6234.9|6232.1|6234.3|6231.5|3
1613697170000|2021-02-19 01:12:50|6232.9|6230.1|6231.4|6228.6|6233.3|6230.5|6231.3|6228.5|6
1613697180000|2021-02-19 01:13:00|6232.3|6229.5|6230.4|6227.6|6233.9|6231.1|6230.4|6227.6|41
1613697190000|2021-02-19 01:13:10|6230.6|6227.8|6225.9|6223.1|6231.1|6228.3|6225.4|6222.6|20
1613697200000|2021-02-19 01:13:20|6225.4|6222.6|6226.6|6223.8|6226.6|6223.8|6224.6|6221.8|5
1613697210000|2021-02-19 01:13:30|6226.7|6223.9|6231.2|6228.4|6231.4|6228.6|6226.7|6223.9|4
1613697220000|2021-02-19 01:13:40|6230.9|6228.1|6232.6|6229.8|6232.9|6230.1|6229.9|6227.1|9
1613697230000|2021-02-19 01:13:50|6232.3|6229.5|6232.4|6229.6|6232.9|6230.1|6232.3|6229.5|0
1613697240000|2021-02-19 01:14:00|6233.7|6229.7|6230.9|6228.1|6234.4|6231.6|6230.9|6228.1|30
1613697250000|2021-02-19 01:14:10|6231.4|6228.6|6233.3|6230.5|6233.6|6230.8|6231.4|6228.6|6
1613697260000|2021-02-19 01:14:20|6232.3|6229.5|6233.6|6230.8|6233.6|6230.8|6231.9|6229.1|13
1613697270000|2021-02-19 01:14:30|6233.9|6231.1|6235.8|6233|6235.8|6233|6233.9|6231.1|10
1613697280000|2021-02-19 01:14:40|6236.5|6233.7|6232.2|6229.4|6236.5|6233.7|6232.2|6229.4|1
1613697290000|2021-02-19 01:14:50|6232|6229.2|6230.7|6227.9|6232|6229.2|6230.2|6227.4|4
1613697300000|2021-02-19 01:15:00|6230.5|6227.7|6229.3|6226.5|6230.5|6227.7|6229.3|6226.5|84
1613697310000|2021-02-19 01:15:10|6229.9|6227.1|6229.9|6227.1|6229.9|6227.1|6229.9|6227.1|0
1613697320000|2021-02-19 01:15:20|6230.5|6227.7|6231.9|6229.1|6231.9|6229.1|6230.5|6227.7|1
1613697330000|2021-02-19 01:15:30|6232.3|6229.5|6230.7|6227.9|6232.3|6229.5|6230.4|6227.6|0
1613697340000|2021-02-19 01:15:40|6230.4|6227.6|6230.9|6228.1|6230.9|6228.1|6230.4|6227.6|1
1613697350000|2021-02-19 01:15:50|6231.2|6228.4|6231.5|6228.7|6231.5|6228.7|6231.2|6228.4|0
1613697360000|2021-02-19 01:16:00|6231.9|6229.1|6232.4|6229.6|6232.4|6229.6|6231.9|6229.1|2
1613697370000|2021-02-19 01:16:10|6232.9|6230.1|6235.4|6232.6|6235.9|6233.1|6232.9|6230.1|7
1613697380000|2021-02-19 01:16:20|6235.5|6232.7|6234.7|6231.9|6235.5|6232.7|6233.9|6231.1|1
1613697390000|2021-02-19 01:16:30|6234.3|6231.5|6234.3|6231.5|6234.3|6231.5|6234.3|6231.5|0
1613697400000|2021-02-19 01:16:40|6234.4|6231.6|6237.3|6234.5|6237.4|6234.6|6234.4|6231.6|5
1613697410000|2021-02-19 01:16:50|6236.4|6233.6|6237.5|6234.7|6238.2|6235.4|6236.4|6233.6|213
1613697420000|2021-02-19 01:17:00|6236.5|6233.7|6235.5|6232.7|6236.7|6233.9|6235.4|6232.6|19
1613697430000|2021-02-19 01:17:10|6235.9|6233.1|6237.3|6234.5|6237.4|6234.6|6235.3|6232.5|31
1613697440000|2021-02-19 01:17:20|6237.4|6234.6|6237.9|6235.1|6238.4|6235.6|6236.9|6234.1|3
1613697450000|2021-02-19 01:17:30|6238.3|6235.5|6239.3|6236.5|6239.4|6236.6|6238.3|6235.5|10
1613697460000|2021-02-19 01:17:40|6239.9|6237.1|6241.2|6238.4|6241.8|6239|6239.8|6237|44
1613697470000|2021-02-19 01:17:50|6241.3|6238.5|6241.3|6238.5|6241.4|6238.6|6240.7|6237.9|3
1613697480000|2021-02-19 01:18:00|6240.9|6238.1|6240.9|6238.1|6241.3|6238.5|6240.8|6238|1
1613697490000|2021-02-19 01:18:10|6241.3|6238.5|6242.2|6239.4|6242.2|6239.4|6241.3|6238.5|25
1613697500000|2021-02-19 01:18:20|6241.4|6238.6|6243.3|6240.5|6243.4|6240.6|6239.8|6237|38
1613697510000|2021-02-19 01:18:30|6243.4|6240.6|6243|6240.2|6243.4|6240.6|6242.4|6239.6|4
1613697520000|2021-02-19 01:18:40|6244|6241.2|6244.4|6241.6|6245.5|6242.7|6244|6241.2|14
1613697530000|2021-02-19 01:18:50|6244.3|6241.5|6245.8|6243|6245.9|6243.1|6244.3|6241.5|4
1613697540000|2021-02-19 01:19:00|6245.9|6243.1|6243.9|6241.1|6245.9|6243.1|6243.8|6241|12
1613697550000|2021-02-19 01:19:10|6243.8|6241|6243.9|6241.1|6243.9|6241.1|6243.8|6241|5
1613697560000|2021-02-19 01:19:20|6243.8|6241|6244.3|6241.5|6245.3|6242.5|6243.8|6241|70
1613697570000|2021-02-19 01:19:30|6244.4|6241.6|6243.8|6241|6245.7|6242.9|6243.8|6241|14
1613697580000|2021-02-19 01:19:40|6244.3|6241.5|6243.9|6241.1|6244.3|6241.5|6243.8|6241|9
1613697590000|2021-02-19 01:19:50|6244.2|6241.4|6243.8|6241|6244.2|6241.4|6243.8|6241|36
1613697600000|2021-02-19 01:20:00|6242.3|6239.5|6238.2|6235.4|6242.3|6239.5|6237.8|6235|49
1613697610000|2021-02-19 01:20:10|6237.8|6235|6240.8|6238|6241.3|6238.5|6237.3|6234.5|27
1613697620000|2021-02-19 01:20:20|6240.9|6238.1|6241.3|6238.5|6241.3|6238.5|6240.4|6237.6|6
1613697630000|2021-02-19 01:20:30|6241.4|6238.6|6244.2|6241.4|6244.3|6241.5|6241.3|6238.5|13
1613697640000|2021-02-19 01:20:40|6243.3|6240.5|6243.3|6240.5|6243.3|6240.5|6242.8|6240|5
1613697650000|2021-02-19 01:20:50|6243.8|6241|6248.3|6245.5|6248.6|6245.8|6243.8|6241|9
1613697660000|2021-02-19 01:21:00|6248.7|6245.9|6246.3|6243.5|6250.1|6247.3|6245.7|6242.9|19
1613697670000|2021-02-19 01:21:10|6246.2|6243.4|6246.3|6243.5|6246.8|6243.5|6246.1|6242.8|4
1613697680000|2021-02-19 01:21:20|6246.4|6243.6|6247.3|6244.5|6247.3|6244.5|6246.4|6243.6|0
1613697690000|2021-02-19 01:21:30|6247.8|6245|6246.1|6243.3|6248.3|6245.5|6246.1|6243.3|6
1613697700000|2021-02-19 01:21:40|6245.7|6242.9|6246.7|6243.9|6246.7|6243.9|6245.3|6242.4|46
1613697710000|2021-02-19 01:21:50|6246.8|6244|6246.7|6243.9|6247.2|6244.4|6245.7|6242.8|16
1613697720000|2021-02-19 01:22:00|6246.2|6243.4|6248.9|6246.1|6249.7|6246.9|6246.2|6243.4|26
1613697730000|2021-02-19 01:22:10|6249.3|6246.5|6251.3|6248.5|6251.3|6248.5|6249.3|6246.5|4
1613697740000|2021-02-19 01:22:20|||||||||1
1613697750000|2021-02-19 01:22:30|6250.7|6247.9|6251.1|6248.3|6251.3|6248.5|6250.2|6247.4|22
1613697760000|2021-02-19 01:22:40|6250.2|6247.4|6251.7|6248.9|6252.2|6249.4|6250.2|6247.4|4
1613697770000|2021-02-19 01:22:50|6252.2|6249.4|6253.8|6251|6254.2|6251.4|6252.2|6249.4|52
1613697780000|2021-02-19 01:23:00|6253.3|6250.5|6254.3|6251.5|6254.7|6251.9|6252.3|6249.5|39
1613697790000|2021-02-19 01:23:10|6254.2|6251.4|6253.1|6250.3|6254.3|6251.5|6252.2|6249.4|55
1613697800000|2021-02-19 01:23:20|6253.6|6250.8|6255.4|6252.6|6255.4|6252.6|6253.6|6250.8|23
1613697810000|2021-02-19 01:23:30|6255.3|6252.5|6253.9|6251.1|6255.3|6252.5|6253.8|6251|17
1613697820000|2021-02-19 01:23:40|6254.4|6251.6|6254.4|6251.6|6255.9|6253.1|6254.4|6251.6|106
1613697830000|2021-02-19 01:23:50|6254.3|6251.5|6254.3|6251.5|6254.3|6251.5|6254.3|6251.5|3
1613697840000|2021-02-19 01:24:00|6254.2|6251.4|6250.5|6247.7|6255.9|6251.4|6250.4|6245.9|61
1613697850000|2021-02-19 01:24:10|6250.4|6247.6|6251.4|6248.6|6251.4|6248.6|6250.4|6247.6|3
1613697860000|2021-02-19 01:24:20|6251.3|6248.5|6251.5|6248.7|6252.4|6249.6|6250.5|6247.7|5
1613697870000|2021-02-19 01:24:30|6252.4|6249.6|6254.4|6251.6|6254.5|6251.7|6251.4|6248.6|18
1613697880000|2021-02-19 01:24:40|6254.3|6251.5|6254.3|6251.5|6254.4|6251.6|6253.9|6251.1|0
1613697890000|2021-02-19 01:24:50|6253.5|6250.7|6255.3|6252.5|6255.5|6252.7|6253.5|6250.7|8
1613697900000|2021-02-19 01:25:00|6254.8|6252|6252.4|6249.6|6255.3|6252.5|6252.4|6249.6|11
1613697910000|2021-02-19 01:25:10|6252|6249.2|6251.3|6248.5|6252|6249.2|6251.3|6248.5|33
1613697920000|2021-02-19 01:25:20|6250.8|6248|6249.4|6246.6|6250.8|6248|6249.3|6246.5|10
1613697930000|2021-02-19 01:25:30|6249.3|6246.5|6247.1|6244.3|6249.4|6246.6|6247|6244.2|1
1613697940000|2021-02-19 01:25:40|6247.5|6244.7|6247.5|6244.7|6249|6246.2|6247.4|6244.6|21
1613697950000|2021-02-19 01:25:50|6248.4|6245.6|6248.6|6245.8|6248.6|6245.8|6248.2|6245.4|0
1613697960000|2021-02-19 01:26:00|6249.4|6246.6|6249.7|6246.9|6249.7|6246.9|6249.4|6246.6|2
1613697980000|2021-02-19 01:26:20|6249.6|6246.8|6249.6|6246.8|6249.6|6246.8|6249.5|6246.7|1
1613697990000|2021-02-19 01:26:30|6249.8|6247|6250.1|6247.3|6251.1|6248.3|6249.8|6247|2
1613698000000|2021-02-19 01:26:40|6250.6|6247.8|6249.9|6247.1|6251.6|6247.9|6249.9|6247.1|3
1613698010000|2021-02-19 01:26:50|6250|6247.2|6249.9|6247.1|6250.1|6247.3|6249.9|6247.1|1
1613698020000|2021-02-19 01:27:00|6249.1|6246.3|6247.5|6244.7|6249.5|6246.7|6247|6244.2|13
1613698030000|2021-02-19 01:27:10|6247.4|6244.6|6246.9|6244.1|6247.4|6244.6|6246.9|6244.1|1
1613698040000|2021-02-19 01:27:20|6246.6|6243.8|6247.5|6244.7|6248.1|6245.3|6246.6|6243.8|12
1613698050000|2021-02-19 01:27:30|6247.1|6244.3|6246.9|6244.1|6247.1|6244.3|6246.9|6244.1|1
1613698060000|2021-02-19 01:27:40|6247.1|6244.3|6248.6|6245.8|6249.1|6246.3|6247.1|6244.3|8
1613698070000|2021-02-19 01:27:50|6247.9|6245.1|6247.4|6244.6|6249|6246.2|6247.4|6244.6|14
1613698080000|2021-02-19 01:28:00|6247|6244.2|6247.5|6244.7|6247.5|6244.7|6247|6244.2|10
1613698090000|2021-02-19 01:28:10|6247.4|6244.6|6248.5|6245.7|6248.5|6245.7|6247.4|6244.6|2
1613698100000|2021-02-19 01:28:20|6248.9|6246.1|6248.9|6246.1|6249.4|6246.6|6248.4|6245.6|19
1613698110000|2021-02-19 01:28:30|6248.8|6246|6248.4|6245.6|6249.5|6246.7|6248.4|6245.6|1
1613698120000|2021-02-19 01:28:40|6248.5|6245.7|6247.9|6245.1|6248.5|6245.7|6247.9|6245.1|1
1613698130000|2021-02-19 01:28:50|6248.4|6245.6|6248.5|6245.7|6249.5|6246.7|6248.4|6245.6|2
1613698140000|2021-02-19 01:29:00|6248.4|6245.6|6247.5|6244.7|6248.4|6245.6|6247.5|6244.7|4
1613698150000|2021-02-19 01:29:10|6247|6244.2|6247.6|6244.8|6248|6245.2|6247|6244.2|84
1613698160000|2021-02-19 01:29:20|6247.5|6244.7|6245.6|6242.8|6247.6|6244.8|6245.6|6242.8|0
1613698170000|2021-02-19 01:29:30|6245.1|6242.3|6244.6|6241.8|6245.2|6242.4|6244.6|6241.8|0
1613698180000|2021-02-19 01:29:40|6244.5|6241.7|6244.7|6241.9|6244.7|6241.9|6244.4|6241.6|2
1613698190000|2021-02-19 01:29:50|6244.6|6241.8|6241.1|6238.3|6244.6|6241.8|6238.4|6235.6|72
1613698200000|2021-02-19 01:30:00|6241|6238.2|6238.3|6235.5|6241|6238.2|6237.8|6235|33
1613698210000|2021-02-19 01:30:10|6238.4|6235.6|6238.3|6235.5|6239.5|6236.7|6238.3|6235.5|12
1613698220000|2021-02-19 01:30:20|6238.4|6235.6|6238.9|6236.1|6239.4|6236.6|6237.9|6235.1|44
1613698230000|2021-02-19 01:30:30|6239.4|6236.6|6238.9|6236.1|6239.5|6236.7|6238.9|6236.1|2
1613698240000|2021-02-19 01:30:40|6238.4|6235.6|6236.6|6233.8|6240.5|6237.7|6236.5|6233.7|29
1613698250000|2021-02-19 01:30:50|6236.5|6233.7|6238.1|6235.3|6238.1|6235.3|6236.5|6233.7|7
1613698260000|2021-02-19 01:31:00|6238.2|6235.4|6237.1|6234.3|6239.3|6236.5|6236.9|6234.1|6
1613698270000|2021-02-19 01:31:10|6237.5|6234.7|6240.5|6237.7|6240.5|6237.7|6236.5|6233.7|14
1613698280000|2021-02-19 01:31:20|6240.3|6237.5|6238.3|6235.5|6240.4|6237.6|6238.1|6235.3|21
1613698290000|2021-02-19 01:31:30|6237.5|6234.7|6239.4|6236.6|6239.5|6236.7|6236.5|6233.7|18
1613698300000|2021-02-19 01:31:40|6239.5|6236.7|6237.9|6235.1|6239.5|6236.7|6237.9|6235.1|1
1613698310000|2021-02-19 01:31:50|6238.4|6235.6|6238.8|6236|6238.8|6236|6238.4|6235.6|9
1613698320000|2021-02-19 01:32:00|6238.4|6235.6|6238.4|6235.6|6238.5|6235.7|6238.4|6235.6|2
1613698330000|2021-02-19 01:32:10|6238.5|6235.7|6241.4|6238.6|6241.9|6239.1|6238.4|6235.6|77
1613698340000|2021-02-19 01:32:20|6241.9|6239.1|6241.8|6239|6242.5|6239.7|6241.4|6238.6|7
1613698350000|2021-02-19 01:32:30|6241.4|6238.6|6239.3|6236.5|6241.4|6238.6|6238.8|6236|5
1613698360000|2021-02-19 01:32:40|6239.4|6236.6|6240.3|6237.5|6240.5|6237.7|6239.4|6236.6|5
1613698370000|2021-02-19 01:32:50|6240.4|6237.6|6237.3|6234.5|6240.4|6237.6|6237.3|6234.5|33
1613698380000|2021-02-19 01:33:00|6237.4|6234.6|6234.3|6231.5|6237.4|6234.6|6234.3|6231.5|23
1613698390000|2021-02-19 01:33:10|6234.9|6232.1|6235.7|6232.9|6235.9|6233.1|6234.9|6232.1|8
1613698400000|2021-02-19 01:33:20|6235.3|6232.5|6232.4|6229.6|6235.3|6232.5|6231.4|6228.6|22
1613698410000|2021-02-19 01:33:30|6232.3|6229.5|6227.9|6225.1|6232.4|6229.6|6227.9|6225.1|60
1613698420000|2021-02-19 01:33:40|6229|6226.2|6228.5|6225.7|6229|6226.2|6228.4|6225.6|9
1613698430000|2021-02-19 01:33:50|6228.3|6225.5|6227.9|6225.1|6228.3|6225.5|6227.9|6225.1|0
1613698440000|2021-02-19 01:34:00|6228.3|6225.5|6227.5|6224.7|6229|6226.2|6227.4|6224.6|14
1613698450000|2021-02-19 01:34:10|6227.4|6224.6|6226.4|6223.6|6227.4|6224.6|6226.3|6223.5|37
1613698460000|2021-02-19 01:34:20|6226.3|6223.5|6222.9|6220.1|6226.3|6223.5|6222.4|6219.6|28
1613698470000|2021-02-19 01:34:30|6223.4|6220.6|6220.4|6217.6|6223.5|6220.7|6219.4|6216.6|74
1613698480000|2021-02-19 01:34:40|6221|6218.2|6217.4|6214.6|6221|6218.2|6217.4|6214.6|126
1613698490000|2021-02-19 01:34:50|6217|6214.2|6219.7|6216.9|6221|6218.2|6217|6214.2|472
1613698500000|2021-02-19 01:35:00|6219.6|6216.8|6216.7|6213.9|6219.6|6216.8|6216.6|6213.8|42
1613698510000|2021-02-19 01:35:10|6217.2|6214.4|6218.5|6215.7|6218.6|6215.8|6217.2|6214.4|38
1613698520000|2021-02-19 01:35:20|6218.6|6215.8|6218.5|6215.7|6219.5|6216.7|6218.4|6215.6|10
1613698530000|2021-02-19 01:35:30|6219|6216.2|6219.5|6216.7|6219.5|6216.7|6219|6216.2|14
1613698540000|2021-02-19 01:35:40|6220.6|6216.6|6219.5|6216.7|6220.6|6217.1|6219.4|6216.6|2
1613698550000|2021-02-19 01:35:50|6221.3|6218.5|6221.3|6218.5|6221.4|6218.6|6220.9|6218.1|8
1613698560000|2021-02-19 01:36:00|6220.9|6218.1|6218.6|6215.8|6220.9|6218.1|6218|6215.2|122
1613698570000|2021-02-19 01:36:10|6218.5|6215.7|6219.1|6216.3|6219.1|6216.3|6218.4|6215.6|9
1613698580000|2021-02-19 01:36:20|6219.5|6216.7|6221.9|6219.1|6222|6219.2|6218.3|6215.5|41
1613698590000|2021-02-19 01:36:30|6221.6|6218.8|6223.5|6220.7|6223.5|6220.7|6221.5|6218.7|2
1613698600000|2021-02-19 01:36:40|6224.4|6221.6|6223.9|6221.1|6224.5|6221.7|6223.9|6221.1|2
1613698610000|2021-02-19 01:36:50|6224.1|6221.3|6224.5|6221.7|6224.5|6221.7|6224.1|6221.3|3
1613698620000|2021-02-19 01:37:00|6224.4|6221.6|6223.9|6221.1|6224.5|6221.7|6223.3|6220.5|125
1613698630000|2021-02-19 01:37:10|6224.4|6221.6|6223.5|6220.7|6225|6222.2|6223|6220.2|26
1613698640000|2021-02-19 01:37:20|6223.4|6220.6|6224.5|6221.7|6224.5|6221.7|6222.3|6219.5|17
1613698650000|2021-02-19 01:37:30|6225|6222.2|6224.5|6221.7|6225|6222.2|6224.5|6221.7|1
1613698660000|2021-02-19 01:37:40|6224.6|6221.8|6226.3|6223.5|6226.4|6223.6|6224.6|6221.8|16
1613698670000|2021-02-19 01:37:50|6226|6223.2|6225.9|6223.1|6226.4|6223.6|6225.9|6223.1|6
1613698680000|2021-02-19 01:38:00|6226.4|6223.6|6225.3|6222.5|6226.4|6223.6|6225.3|6222.5|14
1613698690000|2021-02-19 01:38:10|6225.2|6222.4|6221.4|6218.6|6225.2|6222.4|6221.4|6218.6|20
1613698700000|2021-02-19 01:38:20|6221.9|6219.1|6221.9|6219.1|6221.9|6219.1|6221.9|6219.1|2
1613698710000|2021-02-19 01:38:30|6220.4|6217.6|6221.9|6219.1|6221.9|6219.1|6220.4|6217.6|16
1613698720000|2021-02-19 01:38:40|6221.5|6218.7|6221.5|6218.7|6221.5|6218.7|6221.3|6218.5|44
1613698740000|2021-02-19 01:39:00|6220.3|6217.5|6220.9|6218.1|6220.9|6218.1|6219.4|6216.6|7
1613698750000|2021-02-19 01:39:10|6221.4|6218.6|6220.9|6218.1|6221.4|6218.6|6220.9|6218.1|1
1613698760000|2021-02-19 01:39:20|||||||||10
1613698770000|2021-02-19 01:39:30|6220.3|6217.5|6217|6214.2|6220.4|6217.6|6217|6214.2|133
1613698780000|2021-02-19 01:39:40|6217.4|6214.6|6217.4|6214.6|6217.4|6214.6|6217.4|6214.6|10
1613698790000|2021-02-19 01:39:50|6215.8|6213|6215.5|6212.7|6215.8|6213|6213.4|6210.6|95
1613698800000|2021-02-19 01:40:00|6215.9|6213.1|6216.3|6213.5|6216.4|6213.6|6214.4|6211.6|11
1613698810000|2021-02-19 01:40:10|6217.4|6214.6|6218.8|6216|6219.3|6216.5|6217.3|6214.5|37
1613698820000|2021-02-19 01:40:20|6218.9|6216.1|6218.8|6216|6218.9|6216.1|6218.8|6216|7
1613698830000|2021-02-19 01:40:30|6218.4|6215.6|6217.4|6214.6|6218.9|6216.1|6217.4|6214.6|4
1613698840000|2021-02-19 01:40:40|6217.9|6215.1|6217.4|6214.6|6217.9|6215.1|6217.4|6214.6|3
1613698850000|2021-02-19 01:40:50|6217.5|6214.7|6218.4|6215.6|6218.4|6215.6|6217.4|6214.6|21
1613698860000|2021-02-19 01:41:00|6218.3|6215.5|6219.3|6216.5|6219.3|6216.5|6217.9|6215.1|11
1613698870000|2021-02-19 01:41:10|6219.4|6216.6|6219.4|6216.6|6219.5|6216.7|6217.8|6215|35
1613698880000|2021-02-19 01:41:20|6218.4|6215.6|6218.5|6215.7|6218.9|6216.1|6218.4|6215.6|3
1613698890000|2021-02-19 01:41:30|6218.9|6216.1|6219.4|6216.6|6220|6217.2|6218.9|6216.1|5
1613698900000|2021-02-19 01:41:40|6219.5|6216.7|6219.9|6217.1|6220.3|6217.5|6219.4|6216.6|3
1613698910000|2021-02-19 01:41:50|6220.2|6217.4|6219.4|6216.6|6220.2|6217.4|6218.8|6216|2
1613698920000|2021-02-19 01:42:00|6219.3|6216.5|6219.3|6216.5|6219.3|6216.5|6219.3|6216.5|12
1613698930000|2021-02-19 01:42:10|6218.8|6216|6216.5|6213.7|6218.8|6216|6215.4|6212.6|14
1613698940000|2021-02-19 01:42:20|6217.3|6214.5|6216.5|6213.7|6217.3|6214.5|6216.4|6213.6|1
1613698950000|2021-02-19 01:42:30|6216.4|6213.6|6217.4|6214.6|6217.4|6214.6|6216.4|6213.6|0
1613698960000|2021-02-19 01:42:40|6218.3|6215.5|6219.3|6216.5|6219.8|6217|6218.3|6215.5|7
1613698970000|2021-02-19 01:42:50|6218.3|6215.5|6218.9|6216.1|6218.9|6216.1|6218.3|6215.5|6
1613698980000|2021-02-19 01:43:00|6218.8|6216|6219.4|6216.6|6219.4|6216.6|6218.4|6215.6|0
1613698990000|2021-02-19 01:43:10|6219.5|6216.7|6221.3|6218.5|6221.3|6218.5|6219.4|6216.6|13
1613699000000|2021-02-19 01:43:20|6221.4|6218.6|6221.8|6219|6221.8|6219|6221.4|6218.6|51
1613699010000|2021-02-19 01:43:30|6220.5|6217.7|6220.4|6217.6|6220.9|6218.1|6220.4|6217.6|8
1613699020000|2021-02-19 01:43:40|6220.5|6217.7|6220.5|6217.7|6221.3|6218.5|6220.5|6217.7|1
1613699030000|2021-02-19 01:43:50|6221.4|6218.6|6221.4|6218.6|6221.4|6218.6|6221.4|6218.6|3
1613699040000|2021-02-19 01:44:00|6220.9|6218.1|6220.9|6218.1|6220.9|6218.1|6220.9|6218.1|1
1613699050000|2021-02-19 01:44:10|6221.3|6218.5|6222.4|6219.6|6223|6220.2|6221.3|6218.5|56
1613699060000|2021-02-19 01:44:20|6222.6|6219.8|6223.9|6221.1|6224.4|6221.6|6222.6|6219.6|75
1613699070000|2021-02-19 01:44:30|6224.4|6221.6|6221.4|6218.6|6224.4|6221.6|6221.3|6218.5|6
1613699080000|2021-02-19 01:44:40|6221.5|6218.7|6220.4|6217.6|6221.5|6218.7|6220.4|6217.6|12
1613699090000|2021-02-19 01:44:50|6220|6217.2|6220.4|6217.6|6220.9|6218.1|6220|6217.2|16
1613699100000|2021-02-19 01:45:00|6220.5|6217.7|6223.5|6220.7|6224.4|6221.6|6220.4|6217.6|6
1613699110000|2021-02-19 01:45:10|6224.4|6221.6|6225.3|6222.5|6225.4|6222.6|6224.3|6221.5|24
1613699120000|2021-02-19 01:45:20|6224.8|6222|6223.9|6221.1|6225.6|6222.8|6223.8|6221|5
1613699130000|2021-02-19 01:45:30|6224.3|6221.5|6225.9|6223.1|6226.4|6223.6|6222.8|6220|107
1613699140000|2021-02-19 01:45:40|6225.4|6222.6|6220.8|6218|6225.4|6222.6|6220.4|6217.6|6
1613699150000|2021-02-19 01:45:50|6220.5|6217.7|6220.5|6217.7|6220.9|6218.1|6220.3|6217.5|2
1613699160000|2021-02-19 01:46:00|6220.9|6218.1|6224.5|6221.7|6224.5|6221.7|6220.9|6218.1|7
1613699170000|2021-02-19 01:46:10|6224.4|6221.6|6224.3|6221.5|6224.4|6221.6|6224.3|6221.5|2
1613699180000|2021-02-19 01:46:20|6223.1|6220.3|6222.5|6219.7|6223.3|6220.5|6222.3|6219.5|21
1613699190000|2021-02-19 01:46:30|6222.9|6220.1|6221.4|6218.6|6223.5|6220.7|6221.3|6218.5|15
1613699200000|2021-02-19 01:46:40|6221.3|6218.5|6219.9|6217.1|6221.3|6218.5|6219.9|6217.1|0
1613699210000|2021-02-19 01:46:50|6220.3|6217.5|6220.9|6218.1|6220.9|6218.1|6220.3|6217.5|7
1613699220000|2021-02-19 01:47:00|6220.6|6217.8|6221.5|6218.7|6221.5|6218.7|6220.6|6217.8|19
1613699230000|2021-02-19 01:47:10|6221.4|6218.6|6221.4|6218.6|6221.4|6218.6|6221.4|6218.6|0
1613699240000|2021-02-19 01:47:20|6221.3|6218.5|6220.8|6218|6221.3|6218.5|6220.8|6218|1
1613699250000|2021-02-19 01:47:30|6220.3|6217.5|6219.3|6216.5|6220.3|6217.5|6219.3|6216.5|1
1613699260000|2021-02-19 01:47:40|6218.9|6216.1|6220.4|6217.6|6220.4|6217.6|6218.9|6216.1|17
1613699270000|2021-02-19 01:47:50|6221.4|6218.6|6223.4|6220.6|6223.9|6221.1|6221.4|6218.6|3
1613699280000|2021-02-19 01:48:00|6222.9|6220.1|6223.4|6220.6|6224.8|6222|6222.9|6220.1|8
1613699290000|2021-02-19 01:48:10|6224.4|6221.6|6225.3|6222.5|6225.4|6222.6|6224.3|6221.5|20
1613699300000|2021-02-19 01:48:20|6225.4|6222.6|6225.9|6223.1|6226.9|6224.1|6225.3|6222.5|7
1613699310000|2021-02-19 01:48:30|6225.4|6222.6|6225.5|6222.7|6225.9|6223.1|6225.4|6222.6|2
1613699320000|2021-02-19 01:48:40|6225.4|6222.6|6225.9|6223.1|6225.9|6223.1|6225.4|6222.6|3
1613699340000|2021-02-19 01:49:00|6226.4|6223.6|6226.4|6223.6|6226.4|6223.6|6226.4|6223.6|0
1613699350000|2021-02-19 01:49:10|6226.3|6223.5|6231.3|6228.5|6231.5|6228.7|6226.3|6223.5|48
1613699360000|2021-02-19 01:49:20|6229.9|6227.1|6229.9|6227.1|6229.9|6227.1|6229.9|6227.1|2
1613699370000|2021-02-19 01:49:30|6229.4|6226.6|6226.4|6223.6|6229.4|6226.6|6226.4|6223.6|4
1613699380000|2021-02-19 01:49:40|6225.9|6223.1|6228.4|6225.6|6228.4|6225.6|6225.3|6222.5|196
1613699390000|2021-02-19 01:49:50|6228.3|6225.5|6228.9|6226.1|6228.9|6226.1|6227.9|6225.1|0
1613699400000|2021-02-19 01:50:00|6228.4|6225.6|6227.8|6225|6228.4|6225.6|6227.8|6225|2
1613699410000|2021-02-19 01:50:10|6227.4|6224.6|6224.3|6221.5|6227.4|6224.6|6224.3|6221.5|13
1613699420000|2021-02-19 01:50:20|||||||||1
1613699430000|2021-02-19 01:50:30|6224.2|6221.4|6223.9|6221.1|6224.2|6221.4|6223.8|6221|6
1613699440000|2021-02-19 01:50:40|6224.3|6221.5|6225.3|6222.5|6225.3|6222.5|6223.9|6221.1|1
1613699450000|2021-02-19 01:50:50|||||||||1
1613699460000|2021-02-19 01:51:00|6225.4|6222.6|6224.9|6222.1|6225.4|6222.6|6224.9|6222.1|3
1613699470000|2021-02-19 01:51:10|6225.3|6222.5|6225.5|6222.7|6225.5|6222.7|6225.3|6222.5|1
1613699490000|2021-02-19 01:51:30|6226.3|6223.5|6225.3|6222.5|6226.3|6223.5|6225.3|6222.5|9
1613699500000|2021-02-19 01:51:40|6224.8|6222|6225.3|6222.5|6225.3|6222.5|6224.4|6221.6|0
1613699510000|2021-02-19 01:51:50|6225.4|6222.6|6227.7|6224.9|6228.2|6225.4|6225.4|6222.6|58
1613699520000|2021-02-19 01:52:00|6227.3|6224.5|6228.9|6226.1|6228.9|6226.1|6227.3|6224.5|38
1613699530000|2021-02-19 01:52:10|6229.7|6226.9|6229.5|6226.7|6229.9|6227.1|6228.8|6226|22
1613699540000|2021-02-19 01:52:20|6230|6227.2|6231.3|6228.5|6231.9|6229.1|6230|6227.2|1
1613699550000|2021-02-19 01:52:30|6231.2|6228.4|6233.2|6230.4|6233.2|6230.4|6231.2|6228.4|4
1613699560000|2021-02-19 01:52:40|6231.2|6228.4|6231.2|6228.4|6231.8|6229|6230.2|6227.4|7
1613699570000|2021-02-19 01:52:50|6231.3|6228.5|6231.3|6228.5|6231.3|6228.5|6231.3|6228.5|0
1613699580000|2021-02-19 01:53:00|6231.1|6228.3|6229.4|6226.6|6231.1|6228.3|6228.7|6225.9|66
1613699590000|2021-02-19 01:53:10|6229.8|6227|6230.1|6227.3|6230.3|6227.5|6229.8|6227|21
1613699600000|2021-02-19 01:53:20|6230.2|6227.4|6228.7|6225.9|6230.2|6227.4|6228.4|6225.6|1
1613699610000|2021-02-19 01:53:30|6228.3|6225.5|6228.7|6225.9|6228.7|6225.9|6228.3|6225.5|17
1613699620000|2021-02-19 01:53:40|6229.2|6226.4|6229.7|6226.9|6229.7|6226.9|6229.2|6226.4|21
1613699630000|2021-02-19 01:53:50|6230.2|6227.4|6231.3|6228.5|6231.3|6228.5|6230.2|6227.4|18
1613699640000|2021-02-19 01:54:00|6231.7|6228.9|6231.3|6228.5|6231.7|6228.9|6231.1|6228.3|16
1613699650000|2021-02-19 01:54:10|6231.2|6228.4|6230.7|6227.9|6231.2|6228.4|6230.7|6227.9|1
1613699660000|2021-02-19 01:54:20|6230.8|6228|6231.3|6228.5|6231.3|6228.5|6230.8|6228|0
1613699670000|2021-02-19 01:54:30|6231.2|6228.4|6232.3|6229.5|6232.3|6229.5|6231.2|6228.4|4
1613699680000|2021-02-19 01:54:40|||||||||1
1613699690000|2021-02-19 01:54:50|6232.2|6229.4|6232.7|6229.9|6232.7|6229.9|6232.2|6229.4|8
1613699700000|2021-02-19 01:55:00|6232.3|6229.5|6229.7|6226.9|6233.4|6230.5|6229.7|6226.9|63
1613699710000|2021-02-19 01:55:10|6229.8|6227|6230.3|6227.5|6230.3|6227.5|6229.8|6227|0
1613699730000|2021-02-19 01:55:30|6229.7|6226.9|6229.7|6226.9|6229.7|6226.9|6229.7|6226.9|1
1613699740000|2021-02-19 01:55:40|6229.3|6226.5|6229.5|6226.7|6229.7|6226.9|6229.2|6226.4|8
1613699760000|2021-02-19 01:56:00|6230.3|6227.5|6228.7|6225.9|6230.3|6227.5|6228.7|6225.9|18
1613699770000|2021-02-19 01:56:10|6228.3|6225.5|6227.3|6224.5|6228.3|6225.5|6227.2|6224.4|1
1613699780000|2021-02-19 01:56:20|6227.4|6224.6|6229.3|6226.5|6230|6227.2|6227.4|6224.6|17
1613699790000|2021-02-19 01:56:30|||||||||1
1613699800000|2021-02-19 01:56:40|||||||||1
1613699830000|2021-02-19 01:57:10|6229.8|6227|6229.2|6226.4|6229.8|6227|6229.2|6226.4|2
1613699840000|2021-02-19 01:57:20|6229.3|6226.5|6229|6226.2|6229.3|6226.5|6229|6226.2|15
1613699860000|2021-02-19 01:57:40|6228.2|6225.4|6228.8|6226|6228.8|6226|6228.2|6225.4|5
1613699870000|2021-02-19 01:57:50|6229.3|6226.5|6229.3|6226.5|6229.3|6226.5|6228.7|6225.9|0
1613699880000|2021-02-19 01:58:00|6229.2|6226.4|6229.3|6226.5|6229.3|6226.5|6229.2|6226.4|0
1613699900000|2021-02-19 01:58:20|6229.2|6226.4|6229.2|6226.4|6229.2|6226.4|6229.2|6226.4|0
1613699910000|2021-02-19 01:58:30|6228.7|6225.9|6228.5|6225.7|6228.7|6225.9|6228.5|6225.7|13
1613699920000|2021-02-19 01:58:40|6228.1|6225.3|6228.1|6225.3|6228.1|6225.3|6228.1|6225.3|0
1613699930000|2021-02-19 01:58:50|6227.8|6225|6227.1|6224.3|6227.8|6225|6227.1|6224.3|106
1613699940000|2021-02-19 01:59:00|6226.4|6223.6|6227|6224.2|6227|6224.2|6225.1|6222.3|19
1613699950000|2021-02-19 01:59:10|6227.1|6224.3|6225|6222.2|6227.1|6224.3|6224.6|6221.8|47
1613699960000|2021-02-19 01:59:20|6225.1|6222.3|6225|6222.2|6225.1|6222.3|6225|6222.2|1
1613699970000|2021-02-19 01:59:30|6224.1|6221.3|6225|6222.2|6225|6222.2|6224.1|6221.3|12
1613699990000|2021-02-19 01:59:50|6224.1|6221.3|6224.1|6221.3|6224.1|6221.3|6224.1|6221.3|0
1613700000000|2021-02-19 02:00:00|6224.3|6221.5|6224|6221.2|6224.8|6222|6221.6|6218.8|35
1613700010000|2021-02-19 02:00:10|6223.8|6221|6225|6222.2|6225|6222.2|6223.8|6221|7
1613700020000|2021-02-19 02:00:20|6226|6223.2|6223.3|6220.5|6226|6223.2|6223.3|6220.5|3
1613700030000|2021-02-19 02:00:30|6223.6|6220.8|6224.3|6221.5|6225.1|6222.3|6223.5|6220.7|12
1613700050000|2021-02-19 02:00:50|6224.1|6221.3|6224.3|6221.5|6224.3|6221.5|6224.1|6221.3|6
1613700060000|2021-02-19 02:01:00|6223.5|6220.7|6223|6220.2|6223.5|6220.7|6222.3|6219.5|58
1613700070000|2021-02-19 02:01:10|6223.1|6220.3|6221|6218.2|6223.1|6220.3|6220.1|6217.3|31
1613700080000|2021-02-19 02:01:20|6220.5|6217.7|6220.3|6217.5|6221.1|6218.3|6219.9|6217.1|35
1613700090000|2021-02-19 02:01:30|6220.6|6217.8|6220.6|6217.8|6221.1|6218.3|6220.6|6217.8|1
1613700100000|2021-02-19 02:01:40|6220.1|6217.3|6220.2|6217.4|6220.2|6217.4|6220.1|6217.3|1
1613700120000|2021-02-19 02:02:00|6221|6218.2|6221.6|6218.8|6221.6|6218.8|6221|6218.2|12
1613700130000|2021-02-19 02:02:10|6221.5|6218.7|6220.2|6217.4|6221.5|6218.7|6220.2|6217.4|1
1613700140000|2021-02-19 02:02:20|6220.4|6217.6|6221.2|6218.4|6222.1|6219.3|6220.4|6217.6|1
1613700150000|2021-02-19 02:02:30|6222.1|6219.3|6222.2|6219.4|6222.6|6219.8|6221.6|6218.8|2
1613700160000|2021-02-19 02:02:40|6222.1|6219.3|6223.1|6220.3|6223.1|6220.3|6221.7|6218.9|2
1613700170000|2021-02-19 02:02:50|6222.7|6219.9|6223.1|6220.3|6223.1|6220.3|6222.6|6219.8|1
1613700180000|2021-02-19 02:03:00|6223|6220.2|6222.6|6219.8|6223|6220.2|6222.5|6219.7|5
1613700190000|2021-02-19 02:03:10|6222.5|6219.7|6222.6|6219.8|6223|6220.2|6222.5|6219.7|6
1613700200000|2021-02-19 02:03:20|6223|6220.2|6223.1|6220.3|6223.1|6220.3|6223|6220.2|1
1613700210000|2021-02-19 02:03:30|||||||||9
1613700220000|2021-02-19 02:03:40|6223.2|6220.4|6224.1|6221.3|6224.1|6221.3|6223.2|6220.4|39
1613700230000|2021-02-19 02:03:50|6224|6221.2|6224.5|6221.7|6224.6|6221.8|6224|6221.2|6
1613700240000|2021-02-19 02:04:00|6224.1|6221.3|6223|6220.2|6224.1|6221.3|6222.1|6219.3|19
1613700250000|2021-02-19 02:04:10|6222.5|6219.7|6222.1|6219.3|6222.6|6219.8|6222|6219.2|7
1613700260000|2021-02-19 02:04:20|6223.1|6220.3|6224|6221.2|6224|6221.2|6223.1|6220.3|3
1613700270000|2021-02-19 02:04:30|6223.6|6220.8|6223.2|6220.4|6223.6|6220.8|6223.1|6220.3|1
1613700280000|2021-02-19 02:04:40|6223.1|6220.3|6223.2|6220.4|6223.2|6220.4|6223.1|6220.3|0
1613700290000|2021-02-19 02:04:50|6224|6221.2|6223.9|6221.1|6225.6|6222.8|6223.9|6221.1|72
1613700300000|2021-02-19 02:05:00|6223.1|6220.3|6220.6|6217.8|6223.1|6220.3|6220.6|6217.8|145
1613700310000|2021-02-19 02:05:10|6220.5|6217.7|6219|6216.2|6220.5|6217.7|6219|6216.2|11
1613700320000|2021-02-19 02:05:20|6219.1|6216.3|6219.5|6216.7|6219.6|6216.8|6218.1|6215.3|18
1613700330000|2021-02-19 02:05:30|6219.6|6216.8|6220.2|6217.4|6221.2|6218.4|6218.7|6215.9|20
1613700340000|2021-02-19 02:05:40|6221.1|6218.3|6222.6|6219.8|6222.6|6219.8|6221.1|6218.3|0
1613700350000|2021-02-19 02:05:50|6222.1|6219.3|6220.8|6218|6222.1|6219.3|6220.6|6217.8|9
1613700360000|2021-02-19 02:06:00|6220|6217.2|6220.1|6217.3|6220.6|6217.8|6219.5|6216.7|10
1613700370000|2021-02-19 02:06:10|6221.1|6218.3|6222.6|6219.8|6222.6|6219.8|6220.1|6217.3|2
1613700380000|2021-02-19 02:06:20|6223|6220.2|6223|6220.2|6223.1|6220.3|6222.5|6219.7|12
1613700390000|2021-02-19 02:06:30|6222.9|6220.1|6222.2|6219.4|6222.9|6220.1|6222|6219.2|0
1613700400000|2021-02-19 02:06:40|6222.1|6219.3|6222.1|6219.3|6222.1|6219.3|6222.1|6219.3|0
1613700410000|2021-02-19 02:06:50|6222|6219.2|6221.1|6218.3|6222|6219.2|6221|6218.2|0
1613700420000|2021-02-19 02:07:00|6220.1|6217.3|6219.6|6216.8|6220.1|6217.3|6219|6216.2|10
1613700430000|2021-02-19 02:07:10|6219.5|6216.7|6220|6217.2|6220.5|6217.7|6219.5|6216.7|0
1613700440000|2021-02-19 02:07:20|6220.1|6217.3|6219|6216.2|6220.9|6218.1|6218.6|6215.8|120
1613700450000|2021-02-19 02:07:30|6218.9|6216.1|6218.4|6215.6|6218.9|6216.1|6217.8|6215|14
1613700460000|2021-02-19 02:07:40|6218.6|6215.8|6219.5|6216.7|6219.5|6216.7|6218.6|6215.8|13
1613700470000|2021-02-19 02:07:50|6219.4|6216.6|6218.1|6215.3|6219.4|6216.6|6218|6215.2|5
1613700480000|2021-02-19 02:08:00|6218.5|6215.7|6219.9|6217.1|6220|6217.2|6218|6215.2|4
1613700490000|2021-02-19 02:08:10|6219.4|6216.6|6219.4|6216.6|6219.9|6217.1|6218.9|6216.1|5
1613700500000|2021-02-19 02:08:20|6219.9|6217.1|6220.1|6217.3|6220.1|6217.3|6219.9|6217.1|2
1613700510000|2021-02-19 02:08:30|6220.5|6217.7|6219.4|6216.6|6221.3|6218.5|6219.4|6216.6|5
1613700520000|2021-02-19 02:08:40|6219.3|6216.5|6217.8|6215|6219.4|6216.6|6217.8|6215|5
1613700530000|2021-02-19 02:08:50|6217.2|6214.4|6217.9|6215.1|6218.5|6215.7|6216.8|6214|29
1613700540000|2021-02-19 02:09:00|6218|6215.2|6220.5|6217.7|6220.5|6217.7|6218|6215.2|8
1613700550000|2021-02-19 02:09:10|6221|6218.2|6221|6218.2|6221|6218.2|6220.9|6218.1|12
1613700560000|2021-02-19 02:09:20|6220.5|6217.7|6220.8|6218|6220.9|6218.1|6220.4|6217.6|1
1613700570000|2021-02-19 02:09:30|6220|6217.2|6221|6218.2|6221|6218.2|6220|6217.2|0
1613700580000|2021-02-19 02:09:40|||||||||2
1613700590000|2021-02-19 02:09:50|6221.5|6218.7|6223.9|6221.1|6223.9|6221.1|6221.5|6218.7|10
1613700600000|2021-02-19 02:10:00|6223.4|6220.6|6222|6219.2|6223.5|6220.7|6222|6219.2|1
1613700610000|2021-02-19 02:10:10|6221.9|6219.1|6222.8|6220|6222.8|6220|6221.5|6218.7|0
1613700620000|2021-02-19 02:10:20|6222|6219.2|6221|6218.2|6222|6219.2|6221|6218.2|1
1613700630000|2021-02-19 02:10:30|6221.5|6218.7|6220.4|6217.6|6221.9|6219.1|6220.4|6217.6|2
1613700640000|2021-02-19 02:10:40|6220.5|6217.7|6220.9|6218.1|6220.9|6218.1|6220.5|6217.7|0
1613700650000|2021-02-19 02:10:50|6221.9|6219.1|6221.9|6219.1|6223|6220.2|6221.9|6219.1|5
1613700660000|2021-02-19 02:11:00|6222|6219.2|6223|6220.2|6223.4|6220.6|6222|6219.2|2
1613700670000|2021-02-19 02:11:10|6223.3|6220.5|6222.5|6219.7|6223.3|6220.5|6221.9|6219.1|4
1613700680000|2021-02-19 02:11:20|6222.9|6220.1|6224|6221.2|6224|6221.2|6222.9|6220.1|6
1613700690000|2021-02-19 02:11:30|6224.9|6222.1|6224.4|6221.6|6224.9|6222.1|6222.9|6220.1|5
1613700700000|2021-02-19 02:11:40|6223.9|6221.1|6223.9|6221.1|6223.9|6221.1|6223.9|6221.1|0
1613700710000|2021-02-19 02:11:50|6223|6220.2|6222.9|6220.1|6223|6220.2|6222.9|6220.1|12
1613700720000|2021-02-19 02:12:00|6222.8|6220|6219|6216.2|6222.8|6220|6219|6216.2|25
1613700730000|2021-02-19 02:12:10|6218.9|6216.1|6217.9|6215.1|6218.9|6216.1|6217.9|6215.1|5
1613700740000|2021-02-19 02:12:20|6218|6215.2|6218|6215.2|6218|6215.2|6218|6215.2|3
1613700750000|2021-02-19 02:12:30|6217.9|6215.1|6215.8|6213|6217.9|6215.1|6215.5|6212.7|9
1613700760000|2021-02-19 02:12:40|6215.9|6213.1|6215|6212.2|6215.9|6213.1|6214.9|6212.1|11
1613700770000|2021-02-19 02:12:50|6215.5|6212.7|6215.8|6213|6215.9|6213.1|6215.5|6212.7|4
1613700780000|2021-02-19 02:13:00|6215.4|6212.6|6216.4|6213.6|6216.4|6213.6|6215.4|6212.6|7
1613700800000|2021-02-19 02:13:20|6216.9|6214.1|6216.9|6214.1|6216.9|6214.1|6216.9|6214.1|0
1613700810000|2021-02-19 02:13:30|6217.4|6214.6|6216.8|6214|6217.4|6214.6|6216.4|6213.6|5
1613700820000|2021-02-19 02:13:40|6216.4|6213.6|6216.4|6213.6|6216.4|6213.6|6216.4|6213.6|0
1613700830000|2021-02-19 02:13:50|6216.9|6214.1|6214.1|6211.3|6216.9|6214.1|6214|6211.2|25
1613700840000|2021-02-19 02:14:00|6214.9|6212.1|6214.9|6212.1|6215|6212.2|6214.9|6212.1|3
1613700850000|2021-02-19 02:14:10|6215|6212.2|6214.5|6211.7|6215|6212.2|6214.5|6211.7|5
1613700860000|2021-02-19 02:14:20|6214.9|6212.1|6211.4|6208.6|6215.9|6213.1|6210.9|6208.1|218
1613700870000|2021-02-19 02:14:30|6211|6208.2|6210|6207.2|6211.9|6209.1|6209.9|6207.1|22
1613700880000|2021-02-19 02:14:40|6210.1|6207.3|6212|6209.2|6212.8|6210|6210|6207.2|10
1613700890000|2021-02-19 02:14:50|6212.1|6209.3|6210.5|6207.7|6212.9|6210.1|6209.9|6207.1|68
1613700900000|2021-02-19 02:15:00|6210.9|6208.1|6210.4|6207.6|6211.9|6208.7|6209.5|6206.7|65
1613700910000|2021-02-19 02:15:10|6210|6207.2|6206|6203.2|6210|6207.2|6205.4|6202.6|149
1613700920000|2021-02-19 02:15:20|6205.9|6203.1|6203.4|6200.6|6206|6203.2|6201.4|6198.6|57
1613700930000|2021-02-19 02:15:30|6203|6200.2|6202.8|6200|6203|6200.2|6202.8|6200|8
1613700940000|2021-02-19 02:15:40|6202.7|6199.9|6204.5|6201.7|6204.5|6201.7|6201.4|6198.6|12
1613700950000|2021-02-19 02:15:50|6204.9|6202.1|6205.9|6203.1|6205.9|6203.1|6204.9|6202.1|11
1613700960000|2021-02-19 02:16:00|6206.8|6204|6204.4|6201.6|6206.8|6204|6204.4|6201.6|11
1613700970000|2021-02-19 02:16:10|6204.5|6201.7|6203|6200.2|6205.4|6202.6|6202.9|6200.1|24
1613700980000|2021-02-19 02:16:20|6202.9|6200.1|6203|6200.2|6203|6200.2|6202.4|6199.6|44
1613700990000|2021-02-19 02:16:30|6202.9|6200.1|6203|6200.2|6203|6200.2|6202.4|6199.6|14
1613701000000|2021-02-19 02:16:40|6203.9|6201.1|6204|6201.2|6204|6201.2|6203|6200.2|5
1613701010000|2021-02-19 02:16:50|6203.9|6201.1|6204|6201.2|6204|6201.2|6203.4|6200.6|9
1613701020000|2021-02-19 02:17:00|6203.9|6201.1|6203.3|6200.5|6203.9|6201.1|6203.3|6200.5|0
1613701030000|2021-02-19 02:17:10|6202.8|6200|6199.4|6196.6|6202.8|6200|6198.9|6196.1|16
1613701040000|2021-02-19 02:17:20|6198.9|6196.1|6199.9|6197.1|6199.9|6197.1|6198.9|6196.1|1
1613701050000|2021-02-19 02:17:30|6199.3|6196.5|6195|6192.2|6199.3|6196.5|6193.7|6190.9|180
1613701060000|2021-02-19 02:17:40|6193.4|6190.6|6194.8|6192|6195|6192.2|6192.9|6190.1|51
1613701070000|2021-02-19 02:17:50|6194|6191.2|6191.9|6189.1|6194|6191.2|6189.5|6186.7|345
1613701080000|2021-02-19 02:18:00|6192|6189.2|6191|6188.2|6192|6189.2|6190.9|6188.1|13
1613701090000|2021-02-19 02:18:10|6191.4|6188.6|6190.8|6188|6191.4|6188.6|6189.9|6187.1|20
1613701100000|2021-02-19 02:18:20|6189.9|6187.1|6189.4|6186.6|6192|6189.2|6188.9|6186.1|56
1613701110000|2021-02-19 02:18:30|6189.9|6187.1|6190.1|6187.3|6191|6188.2|6189.9|6187.1|28
1613701120000|2021-02-19 02:18:40|6191.4|6188.6|6190.9|6188.1|6191.8|6189|6190.4|6187.6|16
1613701130000|2021-02-19 02:18:50|6190.8|6188|6188.9|6186.1|6190.9|6188.1|6188.9|6186.1|55
1613701140000|2021-02-19 02:19:00|6185.9|6183.1|6184|6181.2|6185.9|6183.1|6183.9|6181.1|71
1613701150000|2021-02-19 02:19:10|6184.4|6181.6|6184|6181.2|6184.8|6182|6183.8|6181|129
1613701160000|2021-02-19 02:19:20|6184.4|6181.6|6184|6181.2|6185|6182.2|6183.9|6181.1|22
1613701170000|2021-02-19 02:19:30|6183.9|6181.1|6185.4|6182.6|6185.4|6182.6|6183.9|6181.1|16
1613701180000|2021-02-19 02:19:40|6185|6182.2|6184.8|6182|6186.9|6184.1|6184.8|6182|26
1613701190000|2021-02-19 02:19:50|6184.4|6181.6|6183.8|6181|6184.4|6181.6|6183|6180.2|16
1613701200000|2021-02-19 02:20:00|6183.9|6181.1|6184.8|6182|6184.9|6182.1|6183.9|6181.1|10
1613701210000|2021-02-19 02:20:10|6184.9|6182.1|6184.8|6182|6184.9|6182.1|6184.8|6182|0
1613701220000|2021-02-19 02:20:20|6184.9|6182.1|6188.6|6185.8|6188.6|6185.8|6184.8|6182|12
1613701230000|2021-02-19 02:20:30|6189.4|6186.6|6186.9|6184.1|6189.4|6186.6|6186.4|6183.6|37
1613701240000|2021-02-19 02:20:40|6186.8|6184|6186.8|6184|6189.2|6186.4|6186.8|6184|29
1613701250000|2021-02-19 02:20:50|6186.9|6184.1|6186.8|6184|6187|6184.2|6186.8|6184|0
1613701260000|2021-02-19 02:21:00|6187.4|6184.6|6187.4|6184.6|6188|6185.2|6186.8|6184|4
1613701270000|2021-02-19 02:21:10|6187.9|6185.1|6187.4|6184.6|6187.9|6185.1|6186.9|6184.1|24
1613701280000|2021-02-19 02:21:20|6186.9|6184.1|6183.8|6181|6186.9|6184.1|6183.3|6180.5|208
1613701290000|2021-02-19 02:21:30|6183.3|6180.5|6179.8|6177|6183.3|6180.5|6178.9|6176.1|69
1613701300000|2021-02-19 02:21:40|6178.3|6175.5|6178.2|6175.4|6179.7|6176.4|6176.9|6174.1|487
1613701310000|2021-02-19 02:21:50|6178|6175.2|6175.2|6172.4|6178|6175.2|6174.7|6171.9|7
1613701320000|2021-02-19 02:22:00|6174.7|6171.9|6169.9|6167.1|6174.7|6171.9|6169.5|6166.7|84
1613701330000|2021-02-19 02:22:10|6170|6167.2|6170.6|6167.8|6170.8|6168|6168.8|6166|93
1613701340000|2021-02-19 02:22:20|6170.2|6167.4|6168.7|6165.9|6170.3|6167.5|6168|6165.2|56
1613701350000|2021-02-19 02:22:30|6168.6|6165.8|6168.8|6166|6168.8|6166|6168.6|6165.8|3
1613701360000|2021-02-19 02:22:40|6170.3|6167.5|6173.8|6171|6173.8|6171|6169.9|6167.1|31
1613701370000|2021-02-19 02:22:50|6173.6|6170.8|6166.8|6164|6173.6|6170.8|6166.7|6163.9|30
1613701380000|2021-02-19 02:23:00|6166.7|6163.9|6164.2|6161.4|6166.7|6163.9|6164.2|6160.9|14
1613701390000|2021-02-19 02:23:10|6164|6161.2|6162.7|6159.9|6164|6161.2|6162.7|6159.9|22
1613701400000|2021-02-19 02:23:20|6162.8|6160|6163.2|6160.4|6163.6|6160.8|6162.8|6160|32
1613701410000|2021-02-19 02:23:30|6162.6|6159.8|6161.7|6158.9|6162.8|6160|6161.6|6158.8|55
1613701420000|2021-02-19 02:23:40|6161.8|6159|6160.1|6157.3|6162|6159.2|6160.1|6157.3|25
1613701430000|2021-02-19 02:23:50|6159.5|6156.7|6157.6|6154.8|6159.5|6156.7|6157.6|6154.8|26
1613701440000|2021-02-19 02:24:00|6156.2|6153.4|6156.7|6153.9|6157.7|6154.9|6154.7|6151.9|39
1613701450000|2021-02-19 02:24:10|6157.3|6154.5|6160.3|6157.5|6160.3|6157.5|6157.3|6154.5|17
1613701460000|2021-02-19 02:24:20|6160.2|6157.4|6159.8|6157|6160.3|6157.5|6159.6|6156.8|29
1613701470000|2021-02-19 02:24:30|6159.2|6156.4|6158.2|6155.4|6159.2|6156.4|6158.2|6155.4|13
1613701480000|2021-02-19 02:24:40|6158.7|6155.9|6159.2|6156.4|6159.7|6156.9|6157.3|6154.5|28
1613701490000|2021-02-19 02:24:50|6159.6|6156.8|6162.8|6160|6164.3|6161.5|6159.6|6156.8|42
1613701500000|2021-02-19 02:25:00|6163|6160.2|6166.8|6164|6167.8|6165|6163|6160.2|26
1613701510000|2021-02-19 02:25:10|6167.5|6164.7|6170.3|6167.5|6170.4|6167.6|6167.5|6164.7|5
1613701520000|2021-02-19 02:25:20|6170.2|6167.4|6172.8|6170|6173.8|6171|6170.2|6167.4|16
1613701530000|2021-02-19 02:25:30|6172.6|6169.8|6168.4|6165.6|6172.8|6170|6167.8|6165|103
1613701540000|2021-02-19 02:25:40|6168.3|6165.5|6167.2|6164.4|6168.4|6165.6|6166.9|6164.1|21
1613701550000|2021-02-19 02:25:50|6169.9|6167.1|6171.4|6168.6|6171.4|6168.6|6167.5|6164.7|107
1613701560000|2021-02-19 02:26:00|6172|6169.2|6172.4|6169.6|6172.4|6169.6|6172|6169.2|0
1613701570000|2021-02-19 02:26:10|6173.4|6170.6|6174.9|6172.1|6175|6172.2|6173|6170.1|21
1613701580000|2021-02-19 02:26:20|6174.4|6171.6|6175.4|6172.6|6177|6174.2|6174|6171.2|19
1613701590000|2021-02-19 02:26:30|6175|6172.2|6173.8|6171|6175|6172.2|6173.8|6171|4
1613701600000|2021-02-19 02:26:40|6173.3|6170.5|6168.2|6165.4|6173.3|6170.5|6168.2|6165.4|8
1613701610000|2021-02-19 02:26:50|6167.7|6164.9|6164.7|6161.9|6167.8|6165|6164.7|6161.9|4
1613701620000|2021-02-19 02:27:00|6164.2|6161.4|6164.3|6161.5|6166.2|6163.4|6164.2|6161.4|2
1613701630000|2021-02-19 02:27:10|6163.8|6161|6162.4|6159.6|6163.8|6161|6160.3|6157.5|135
1613701640000|2021-02-19 02:27:20|6162.5|6159.7|6163.4|6160.6|6163.4|6160.6|6162.5|6159.7|2
1613701650000|2021-02-19 02:27:30|6164|6161.2|6167|6164.2|6167|6164.2|6164|6161.2|4
1613701660000|2021-02-19 02:27:40|6166.4|6163.6|6167.4|6164.6|6167.4|6164.6|6166.4|6163.6|8
1613701670000|2021-02-19 02:27:50|6168|6165.2|6170.4|6167.6|6170.4|6167.6|6168|6165.2|21
1613701680000|2021-02-19 02:28:00|6170.6|6167.8|6171.8|6169|6171.8|6169|6170.6|6167.8|50
1613701690000|2021-02-19 02:28:10|6173.4|6170.6|6172.8|6170|6173.4|6170.6|6172.2|6169.4|9
1613701700000|2021-02-19 02:28:20|6173.2|6170.4|6173.8|6171|6173.9|6171|6173.2|6169.9|2
1613701710000|2021-02-19 02:28:30|6173.4|6170.6|6173.2|6170.4|6173.4|6170.6|6173.2|6170.4|4
1613701720000|2021-02-19 02:28:40|6172.8|6170|6173.2|6170.4|6173.2|6170.4|6172.8|6170|1
1613701730000|2021-02-19 02:28:50|6173.4|6170.6|6171.8|6169|6174.2|6171.4|6171.8|6169|14
1613701740000|2021-02-19 02:29:00|6171.7|6168.9|6171.4|6168.6|6171.7|6168.9|6171.4|6168.6|0
1613701750000|2021-02-19 02:29:10|6171.7|6168.9|6170.2|6167.4|6171.8|6169|6169.8|6167|46
1613701760000|2021-02-19 02:29:20|6170.6|6167.8|6169.3|6166.5|6170.6|6167.8|6169.3|6166.5|15
1613701770000|2021-02-19 02:29:30|6169.7|6166.9|6169.8|6167|6169.8|6167|6169.7|6166.9|1
1613701780000|2021-02-19 02:29:40|6170.6|6167.8|6170.8|6168|6170.8|6168|6170.6|6167.8|7
1613701790000|2021-02-19 02:29:50|6171.8|6169|6171.8|6169|6171.8|6169|6171.8|6169|3
1613701800000|2021-02-19 02:30:00|6171.9|6169.1|6180|6177.2|6180.4|6177.6|6171.8|6169|70
1613701810000|2021-02-19 02:30:10|6180.9|6178.1|6176.9|6174.1|6180.9|6178.1|6176.4|6173.6|70
1613701820000|2021-02-19 02:30:20|6176.4|6173.6|6175.4|6172.6|6176.8|6174|6175.4|6172.6|2
1613701830000|2021-02-19 02:30:30|6175.8|6173|6179.4|6176.6|6179.4|6176.6|6175.8|6173|9
1613701840000|2021-02-19 02:30:40|6179.3|6176.5|6178.4|6175.6|6179.4|6176.6|6175.8|6173|6
1613701850000|2021-02-19 02:30:50|6178.9|6174.9|6180.4|6177.6|6180.4|6177.6|6178.4|6174.9|8
1613701860000|2021-02-19 02:31:00|6179.9|6177.1|6176.8|6174|6181|6178.2|6176.8|6173.5|52
1613701870000|2021-02-19 02:31:10|6176.4|6173.6|6173.8|6171|6176.8|6174|6173.8|6171|5
1613701880000|2021-02-19 02:31:20|6173.3|6170.5|6175.8|6173|6177|6174.2|6172.4|6169.6|24
1613701890000|2021-02-19 02:31:30|6175.7|6172.9|6175.8|6173|6175.9|6173.1|6175.2|6172.4|8
1613701900000|2021-02-19 02:31:40|6174.8|6172|6172.8|6170|6175.7|6172.9|6172.8|6170|19
1613701910000|2021-02-19 02:31:50|6173|6170.2|6172.2|6169.4|6173|6170.2|6172.2|6169.4|3
1613701920000|2021-02-19 02:32:00|6172.8|6170|6172.4|6169.6|6172.9|6170|6171.8|6168.9|2
1613701930000|2021-02-19 02:32:10|6173.4|6170.6|6177.4|6174.6|6177.8|6175|6173.4|6170.6|5
1613701940000|2021-02-19 02:32:20|6178.4|6175.6|6177.4|6174.6|6178.4|6175.6|6177.4|6174.6|23
1613701950000|2021-02-19 02:32:30|6177.9|6175.1|6177.4|6174.6|6179.5|6176.7|6177.4|6174.6|4
1613701960000|2021-02-19 02:32:40|6177.9|6175.1|6176.4|6173.6|6179.3|6176.5|6176.4|6173.6|8
1613701980000|2021-02-19 02:33:00|6177.4|6174.6|6178.2|6175.4|6178.2|6175.4|6177.4|6174.6|23
1613701990000|2021-02-19 02:33:10|6178.9|6176.1|6179.4|6176.6|6179.4|6176.6|6178.9|6176.1|3
1613702000000|2021-02-19 02:33:20|6180.9|6176.9|6181.2|6178.4|6181.3|6178.5|6179.8|6176.9|32
1613702010000|2021-02-19 02:33:30|6180.4|6177.6|6182.6|6179.8|6182.6|6179.8|6180.4|6177.6|6
1613702020000|2021-02-19 02:33:40|6183.4|6180.6|6183.4|6180.6|6185.5|6182.7|6182.4|6179.6|20
1613702030000|2021-02-19 02:33:50|6183.3|6180.5|6179.8|6177|6183.3|6180.5|6179.2|6176.4|46
1613702040000|2021-02-19 02:34:00|6179.7|6176.9|6177.6|6174.8|6180.3|6177.5|6177.6|6174.8|28
1613702050000|2021-02-19 02:34:10|6177.7|6174.9|6178.2|6175.4|6178.2|6175.4|6177.1|6174.3|33
1613702060000|2021-02-19 02:34:20|||||||||1
1613702070000|2021-02-19 02:34:30|6177.8|6175|6179.5|6176.7|6181.3|6178.5|6177.8|6175|31
1613702080000|2021-02-19 02:34:40|6180.4|6177.6|6184.4|6181.6|6184.4|6181.6|6180.4|6177.6|2
1613702090000|2021-02-19 02:34:50|6184.9|6182.1|6183.9|6181.1|6184.9|6182.1|6183.4|6180.6|10
1613702100000|2021-02-19 02:35:00|6183.8|6181|6186|6183.2|6186|6183.2|6182.8|6180|6
1613702110000|2021-02-19 02:35:10|6186.5|6183.7|6185.8|6183|6187.9|6185.1|6185.8|6183|3
1613702120000|2021-02-19 02:35:20|6185.4|6182.6|6183.4|6180.6|6185.4|6182.6|6183.4|6180.6|2
1613702130000|2021-02-19 02:35:30|6184.4|6181.6|6185|6182.2|6186|6183.2|6184.4|6181.6|6
1613702140000|2021-02-19 02:35:40|6185.4|6182.6|6184.4|6181.6|6185.4|6182.6|6184.4|6181.6|4
1613702150000|2021-02-19 02:35:50|6184.8|6182|6186.4|6183.6|6186.4|6183.6|6184.8|6182|32
1613702160000|2021-02-19 02:36:00|6187.9|6185.1|6187.8|6185|6188.4|6185.6|6187.8|6185|5
1613702170000|2021-02-19 02:36:10|6186.9|6184.1|6187|6184.2|6187|6184.2|6185.9|6183.1|3
1613702180000|2021-02-19 02:36:20|6187.8|6185|6190|6187.2|6190|6187.2|6187.8|6185|6
1613702190000|2021-02-19 02:36:30|6189.4|6186.6|6188|6185.2|6189.4|6186.6|6187.4|6184.6|10
1613702200000|2021-02-19 02:36:40|6188.4|6185.6|6188|6185.2|6188.4|6185.6|6187.5|6184.7|19
1613702210000|2021-02-19 02:36:50|6188.9|6186.1|6186.4|6183.6|6189.9|6187.1|6186.4|6183.6|10
1613702220000|2021-02-19 02:37:00|6186.3|6183.5|6186.4|6183.6|6186.9|6184.1|6185.4|6182.6|38
1613702230000|2021-02-19 02:37:10|6186.9|6184.1|6186.9|6184.1|6187.9|6185.1|6186.4|6183.6|10
1613702240000|2021-02-19 02:37:20|6186.8|6184|6185.8|6183|6186.8|6184|6185.4|6182.6|5
1613702250000|2021-02-19 02:37:30|6185.4|6182.6|6184.9|6182.1|6185.4|6182.6|6184.4|6181.6|2
1613702260000|2021-02-19 02:37:40|6184.4|6181.6|6184.4|6181.6|6184.9|6182.1|6183.9|6181.1|109
1613702270000|2021-02-19 02:37:50|6185.4|6182.6|6181.4|6178.6|6185.4|6182.6|6181.4|6178.6|24
1613702280000|2021-02-19 02:38:00|6181.5|6178.7|6178.9|6176.1|6181.9|6179.1|6178.9|6176.1|6
1613702290000|2021-02-19 02:38:10|6179.9|6177.1|6180.9|6178.1|6181.3|6178.5|6179.9|6177.1|3
1613702300000|2021-02-19 02:38:20|6179.8|6177|6178.4|6175.6|6179.8|6177|6177.3|6174.5|21
1613702310000|2021-02-19 02:38:30|6177.8|6175|6175.9|6173.1|6177.8|6175|6175.1|6172.3|3
1613702320000|2021-02-19 02:38:40|6175.8|6173|6178.8|6176|6178.9|6176.1|6175.4|6172.6|23
1613702330000|2021-02-19 02:38:50|6178.2|6175.4|6179.4|6176.6|6179.9|6177.1|6177.4|6174.6|8
1613702340000|2021-02-19 02:39:00|6181|6178.2|6180.9|6178.1|6183.9|6181.1|6180.9|6178.1|26
1613702350000|2021-02-19 02:39:10|6180.8|6178|6177|6174.2|6180.8|6178|6174.4|6171.6|44
1613702360000|2021-02-19 02:39:20|6176.9|6174.1|6177.5|6174.7|6177.5|6174.7|6175.9|6173.1|4
1613702370000|2021-02-19 02:39:30|6177.9|6175.1|6179.4|6176.6|6180.5|6177.2|6177.9|6175.1|5
1613702380000|2021-02-19 02:39:40|6179.3|6176.5|6176.9|6174.1|6179.3|6176.5|6176.8|6174|25
1613702390000|2021-02-19 02:39:50|6176.4|6173.6|6176.6|6173.8|6177.8|6175|6176.4|6173.6|6
1613702400000|2021-02-19 02:40:00|6177.4|6174.6|6178|6175.2|6178|6175.2|6176.6|6173.8|2
1613702410000|2021-02-19 02:40:10|6178.2|6175.4|6180.4|6177.6|6180.4|6177.6|6178.2|6175.4|101
1613702420000|2021-02-19 02:40:20|6180.6|6177.8|6181|6178.2|6181|6178.2|6180.4|6177.6|3
1613702430000|2021-02-19 02:40:30|6182|6179.2|6183.4|6180.6|6183.4|6180.6|6182|6179.2|4
1613702440000|2021-02-19 02:40:40|6183.5|6180.7|6184.9|6182.1|6184.9|6182.1|6183.5|6180.7|1
1613702450000|2021-02-19 02:40:50|6184.8|6182|6185.4|6182.6|6185.9|6183.1|6184.4|6181.6|9
1613702460000|2021-02-19 02:41:00|6184.9|6182.1|6182.9|6180.1|6184.9|6182.1|6182.4|6179.6|15
1613702470000|2021-02-19 02:41:10|6182.8|6180|6181.4|6178.6|6182.9|6180.1|6181.4|6178.6|2
1613702480000|2021-02-19 02:41:20|6181|6178.2|6180.4|6177.6|6181|6178.2|6180.4|6177.6|1
1613702490000|2021-02-19 02:41:30|6179.9|6177.1|6176.8|6174|6179.9|6177.1|6176.8|6174|1
1613702500000|2021-02-19 02:41:40|6176.1|6173.3|6177.8|6175|6177.9|6175.1|6174.8|6172|113
1613702510000|2021-02-19 02:41:50|6178.4|6175.6|6176.4|6173.6|6178.4|6175.6|6174.8|6172|9
1613702520000|2021-02-19 02:42:00|6175.6|6172.8|6176.8|6174|6176.9|6174.1|6175.4|6172.6|3
1613702530000|2021-02-19 02:42:10|6175.9|6173.1|6176|6173.2|6176|6173.2|6175.5|6172.7|11
1613702540000|2021-02-19 02:42:20|6176.4|6173.6|6178.4|6175.6|6178.4|6175.6|6176.4|6173.6|1
1613702550000|2021-02-19 02:42:30|6178.9|6176.1|6175.1|6172.3|6179.4|6176.6|6175.1|6172.3|47
1613702560000|2021-02-19 02:42:40|6174.6|6171.8|6174.8|6172|6175.1|6172.3|6174.1|6171.3|2
1613702570000|2021-02-19 02:42:50|6175.4|6172.6|6176.8|6174|6176.8|6174|6175.4|6172.6|6
1613702580000|2021-02-19 02:43:00|6176.1|6173.3|6176.4|6173.6|6176.4|6173.6|6175.4|6172.6|1
1613702590000|2021-02-19 02:43:10|6175.9|6173.1|6177.4|6174.6|6177.4|6174.6|6175.3|6172.5|0
1613702600000|2021-02-19 02:43:20|6177.6|6174.8|6175.8|6173|6178.4|6175.6|6175.8|6173|2
1613702610000|2021-02-19 02:43:30|6175.4|6172.6|6176.4|6173.6|6176.4|6173.6|6174.8|6172|6
1613702620000|2021-02-19 02:43:40|6176.9|6174.1|6180|6177.2|6180|6177.2|6176.9|6174.1|201
1613702630000|2021-02-19 02:43:50|6179.4|6176.6|6179.4|6176.6|6179.4|6176.6|6179.4|6176.6|1
1613702640000|2021-02-19 02:44:00|6180|6177.2|6180|6177.2|6180|6177.2|6180|6177.2|1
1613702650000|2021-02-19 02:44:10|6180.5|6177.7|6180.4|6177.6|6181.8|6179|6180.4|6177.6|6
1613702660000|2021-02-19 02:44:20|6180|6177.2|6181.8|6179|6182|6179.2|6179.9|6177.1|5
1613702670000|2021-02-19 02:44:30|6181|6178.2|6180|6177.2|6181|6178.2|6180|6177.2|7
1613702680000|2021-02-19 02:44:40|6178.9|6176.1|6178.7|6175.9|6178.9|6176.1|6178.2|6175.4|13
1613702690000|2021-02-19 02:44:50|6178.6|6175.8|6177|6174.2|6178.6|6175.8|6176.9|6174.1|2
1613702700000|2021-02-19 02:45:00|6177.7|6174.9|6178.7|6175.9|6178.7|6175.9|6177.4|6174.6|1
1613702710000|2021-02-19 02:45:10|6179|6176.2|6181|6178.2|6181|6178.2|6179|6176.2|8
1613702720000|2021-02-19 02:45:20|6180.7|6177.9|6180|6177.2|6180.7|6177.9|6179.9|6177.1|4
1613702730000|2021-02-19 02:45:30|6180.4|6177.6|6182|6179.2|6182|6179.2|6180.4|6177.6|0
1613702740000|2021-02-19 02:45:40|6182.4|6179.6|6182.4|6179.6|6182.4|6179.6|6182.4|6179.6|1
1613702750000|2021-02-19 02:45:50|6182.9|6180.1|6183|6180.2|6183|6180.2|6182.9|6180.1|1
1613702760000|2021-02-19 02:46:00|6183.7|6180.9|6185|6182.2|6185|6182.2|6183.7|6180.9|12
1613702770000|2021-02-19 02:46:10|6184.4|6181.6|6185|6182.2|6185|6182.2|6184.4|6181.6|2
1613702780000|2021-02-19 02:46:20|6184.9|6182.1|6186.4|6183.6|6187|6184.2|6184|6181.2|72
1613702790000|2021-02-19 02:46:30|6186|6183.2|6185|6182.2|6186|6183.2|6184.4|6181.6|9
1613702800000|2021-02-19 02:46:40|6185.5|6182.7|6184.4|6181.6|6185.5|6182.7|6184.4|6181.6|20
1613702810000|2021-02-19 02:46:50|6184.2|6181.4|6183.9|6181.1|6184.2|6181.4|6183.9|6181.1|0
1613702820000|2021-02-19 02:47:00|6183.7|6180.9|6183|6180.2|6184.1|6181.3|6182.7|6179.5|15
1613702830000|2021-02-19 02:47:10|6183.5|6180.7|6183.4|6180.6|6184|6181.2|6183.4|6180.6|4
1613702840000|2021-02-19 02:47:20|6182.8|6180|6181.3|6178.5|6183|6180.2|6180.5|6177.7|229
1613702850000|2021-02-19 02:47:30|6181|6178.2|6181|6178.2|6181|6178.2|6181|6178.2|9
1613702860000|2021-02-19 02:47:40|6182|6179.2|6184.5|6181.7|6184.5|6181.7|6182|6179.2|7
1613702870000|2021-02-19 02:47:50|6184.3|6181.5|6184|6181.2|6184.3|6181.5|6184|6181.2|3
1613702880000|2021-02-19 02:48:00|6183.8|6181|6184|6181.2|6184|6181.2|6183.3|6180.5|8
1613702890000|2021-02-19 02:48:10|||||||||3
1613702900000|2021-02-19 02:48:20|6184.3|6181.5|6183.8|6181|6185|6182.2|6183.8|6181|8
1613702910000|2021-02-19 02:48:30|6183.3|6180.5|6184|6181.2|6184|6181.2|6183.3|6180.5|0
1613702920000|2021-02-19 02:48:40|6184.5|6181.7|6184.8|6182|6185|6182.2|6184.5|6181.7|2
1613702930000|2021-02-19 02:48:50|6184.3|6181.5|6184.8|6182|6184.8|6182|6184.3|6181.5|2
1613702940000|2021-02-19 02:49:00|6184.7|6181.9|6184.3|6181.5|6185.3|6182.5|6184.3|6181.5|3
1613702950000|2021-02-19 02:49:10|6184.2|6181.4|6181.7|6178.9|6184.2|6181.4|6181.3|6178.5|9
1613702960000|2021-02-19 02:49:20|6182|6179.2|6184.5|6181.7|6184.5|6181.7|6182|6179.2|4
1613702970000|2021-02-19 02:49:30|6184.3|6181.5|6183|6180.2|6184.5|6181.7|6183|6180.2|2
1613702980000|2021-02-19 02:49:40|6184.8|6182|6184.3|6181.5|6184.8|6182|6184.3|6181.5|12
1613703000000|2021-02-19 02:50:00|6184.5|6181.7|6185.3|6182.5|6185.3|6182.5|6184.5|6181.7|2
1613703010000|2021-02-19 02:50:10|6186|6183.2|6189.3|6186.5|6189.9|6187.1|6186|6183.2|74
1613703020000|2021-02-19 02:50:20|6189.1|6186.3|6187.9|6185.1|6190.4|6187.6|6187.9|6185.1|11
1613703030000|2021-02-19 02:50:30|6188.1|6185.3|6188.9|6186.1|6188.9|6186.1|6188.1|6185.3|1
1613703040000|2021-02-19 02:50:40|6188.8|6186|6188.8|6186|6188.9|6186.1|6188.8|6186|2
1613703050000|2021-02-19 02:50:50|||||||||3
1613703060000|2021-02-19 02:51:00|6188.4|6185.6|6186.3|6183.5|6189.3|6186.5|6186.3|6183.5|15
1613703070000|2021-02-19 02:51:10|6186.7|6183.9|6186.8|6184|6187.4|6184.6|6186.7|6183.9|12
1613703080000|2021-02-19 02:51:20|6186.7|6183.9|6186.7|6183.9|6186.7|6183.9|6186.7|6183.9|1
1613703090000|2021-02-19 02:51:30|6186.3|6183.5|6187.3|6184.5|6187.3|6184.5|6186.3|6183.5|2
1613703100000|2021-02-19 02:51:40|6186.3|6183.5|6188.3|6185.5|6188.3|6185.5|6186.3|6183.5|8
1613703110000|2021-02-19 02:51:50|6188.2|6185.4|6187.3|6184.5|6188.2|6185.4|6187.3|6184.5|2
1613703120000|2021-02-19 02:52:00|6187.4|6184.6|6186.3|6183.5|6187.9|6185.1|6186.3|6183.5|5
1613703130000|2021-02-19 02:52:10|6186.9|6184.1|6186.2|6183.4|6186.9|6184.1|6186.2|6183.4|9
1613703140000|2021-02-19 02:52:20|6186.3|6183.5|6186.3|6183.5|6186.3|6183.5|6185.8|6183|129
1613703150000|2021-02-19 02:52:30|6187.5|6184.7|6188.9|6186.1|6188.9|6186.1|6187.5|6184.7|10
1613703160000|2021-02-19 02:52:40|6189.8|6187|6189.9|6187.1|6189.9|6187.1|6187.8|6185|21
1613703170000|2021-02-19 02:52:50|6189.8|6187|6190.8|6188|6190.8|6188|6189.8|6187|7
1613703180000|2021-02-19 02:53:00|6191.8|6189|6190.3|6187.5|6191.8|6189|6190.3|6187.5|16
1613703190000|2021-02-19 02:53:10|6190.6|6187.8|6188.8|6186|6190.6|6187.8|6188.4|6185.6|6
1613703200000|2021-02-19 02:53:20|6187.8|6185|6187.3|6184.5|6187.8|6185|6187.3|6184.5|21
1613703210000|2021-02-19 02:53:30|6187.2|6184.4|6186.7|6183.9|6187.2|6184.4|6186.7|6183.9|11
1613703220000|2021-02-19 02:53:40|6187.1|6184.3|6186.3|6183.5|6187.5|6184.7|6185.8|6183|22
1613703230000|2021-02-19 02:53:50|||||||||2
1613703240000|2021-02-19 02:54:00|6185.8|6183|6185.9|6183.1|6186.1|6183.3|6184.8|6182|7
1613703250000|2021-02-19 02:54:10|6186.3|6183.5|6186.3|6183.5|6186.3|6183.5|6185.8|6183|4
1613703260000|2021-02-19 02:54:20|6186.4|6183.6|6187.3|6184.5|6187.8|6185|6186.3|6183.5|6
1613703270000|2021-02-19 02:54:30|6187.2|6184.4|6187.3|6184.5|6187.9|6185.1|6186|6183.2|7
1613703280000|2021-02-19 02:54:40|6186.8|6184|6186.8|6184|6186.8|6184|6186.8|6184|2
1613703290000|2021-02-19 02:54:50|6187.7|6184.9|6187.9|6185.1|6187.9|6185.1|6187.7|6184.9|3
1613703300000|2021-02-19 02:55:00|6188.3|6185.5|6188.9|6186.1|6188.9|6186.1|6188.3|6185.5|2
1613703310000|2021-02-19 02:55:10|6189|6186.2|6189.4|6186.6|6189.4|6186.6|6189|6186.2|0
1613703320000|2021-02-19 02:55:20|6189.3|6186.5|6188.8|6186|6189.3|6186.5|6188.4|6185.6|3
1613703330000|2021-02-19 02:55:30|6188.9|6186.1|6192.3|6189.5|6192.3|6189.5|6188.9|6186.1|36
1613703340000|2021-02-19 02:55:40|6190.6|6187.8|6192.4|6189.6|6192.4|6189.6|6190.6|6187.8|17
1613703350000|2021-02-19 02:55:50|6192.8|6190|6193.9|6191.1|6194.8|6192|6191.9|6189.1|35
1613703360000|2021-02-19 02:56:00|6194.3|6191.5|6192.8|6190|6195.7|6192.9|6192.3|6189.5|15
1613703370000|2021-02-19 02:56:10|6192.7|6189.9|6192.8|6190|6193.3|6190.5|6192.3|6189.5|10
1613703380000|2021-02-19 02:56:20|6191.8|6189|6192.3|6189.5|6192.3|6189.5|6191.8|6189|2
1613703390000|2021-02-19 02:56:30|6191.8|6189|6191.8|6189|6191.8|6189|6191.8|6189|8
1613703400000|2021-02-19 02:56:40|6191.9|6189.1|6191.8|6189|6192.8|6190|6191.8|6189|23
1613703410000|2021-02-19 02:56:50|6191.9|6189.1|6191.9|6189.1|6191.9|6189.1|6191.8|6189|0
1613703420000|2021-02-19 02:57:00|6192.3|6189.5|6191.5|6188.7|6192.3|6189.5|6191.3|6188.5|23
1613703430000|2021-02-19 02:57:10|6192.8|6190|6192.3|6189.5|6192.8|6190|6192.3|6189.5|0
1613703440000|2021-02-19 02:57:20|6192.8|6190|6192.7|6189.9|6192.8|6190|6191.8|6189|6
1613703450000|2021-02-19 02:57:30|6192.3|6189.5|6194.3|6191.5|6194.9|6192.1|6192.3|6189.5|31
1613703460000|2021-02-19 02:57:40|6193.9|6191.1|6193.9|6191.1|6195.4|6192.6|6192.8|6190|71
1613703470000|2021-02-19 02:57:50|6193.8|6191|6192.3|6189.5|6194.3|6191.5|6192.3|6189.5|0
1613703480000|2021-02-19 02:58:00|6192.4|6189.6|6193.3|6190.5|6193.3|6190.5|6192.4|6189.6|2
1613703490000|2021-02-19 02:58:10|6192.9|6190.1|6193.7|6190.9|6193.7|6190.9|6192.9|6190.1|1
1613703510000|2021-02-19 02:58:30|6193.8|6191|6194.8|6192|6194.8|6192|6193.7|6190.9|7
1613703520000|2021-02-19 02:58:40|6194.9|6192.1|6197.4|6194.6|6197.4|6194.6|6194.9|6192.1|18
1613703530000|2021-02-19 02:58:50|6197.3|6194.5|6196.8|6194|6197.8|6195|6196.3|6193.5|4
1613703540000|2021-02-19 02:59:00|6197.3|6194.5|6195.9|6193.1|6197.3|6194.5|6194.3|6191.5|7
1613703550000|2021-02-19 02:59:10|6196.8|6194|6196.8|6194|6196.8|6194|6196.7|6193.9|0
1613703560000|2021-02-19 02:59:20|6196.7|6193.9|6196.7|6193.9|6196.9|6194.1|6196.7|6193.9|18
1613703570000|2021-02-19 02:59:30|6196.9|6194.1|6196.8|6194|6196.9|6194.1|6196.8|6194|4
1613703580000|2021-02-19 02:59:40|6196.7|6193.9|6193.9|6191.1|6196.7|6193.9|6193.9|6191.1|14
1613703590000|2021-02-19 02:59:50|6194|6191.2|6193.9|6191.1|6194.9|6192.1|6193.8|6191|3
1613703600000|2021-02-19 03:00:00|6193.8|6191|6193.3|6190.5|6193.8|6191|6192.2|6189.4|2
1613703610000|2021-02-19 03:00:10|6193.8|6191|6195.7|6192.9|6195.8|6193|6193.8|6191|4
1613703620000|2021-02-19 03:00:20|6195.3|6192.5|6193.3|6190.5|6195.3|6192.5|6193.3|6190.5|28
1613703630000|2021-02-19 03:00:30|6192.9|6190.1|6193.3|6190.5|6193.8|6191|6192.9|6190.1|2
1613703640000|2021-02-19 03:00:40|6194.3|6191.5|6194.3|6191.5|6194.3|6191.5|6194.3|6191.5|1
1613703650000|2021-02-19 03:00:50|6194.2|6191.4|6193.3|6190.5|6194.2|6191.4|6193.3|6190.5|1
1613703670000|2021-02-19 03:01:10|6194.8|6192|6193.8|6191|6194.8|6192|6193.8|6191|20
1613703680000|2021-02-19 03:01:20|6193.9|6191.1|6194.3|6191.5|6194.3|6191.5|6193.8|6191|1
1613703690000|2021-02-19 03:01:30|6194.4|6191.6|6196.3|6193.5|6196.3|6193.5|6194.4|6191.6|7
1613703700000|2021-02-19 03:01:40|6195.8|6193|6195.3|6192.5|6196.3|6193.5|6195.3|6192.5|3
1613703710000|2021-02-19 03:01:50|6195.4|6192.6|6196.2|6193.4|6196.3|6193.5|6195.4|6192.6|1
1613703720000|2021-02-19 03:02:00|6195.8|6193|6195.3|6192.5|6195.8|6193|6195.3|6192.5|4
1613703730000|2021-02-19 03:02:10|6195.4|6192.6|6195.3|6192.5|6195.9|6193.1|6195.3|6192.5|1
1613703740000|2021-02-19 03:02:20|6195.4|6192.6|6195.7|6192.9|6195.8|6193|6195.3|6192.5|5
1613703750000|2021-02-19 03:02:30|6194.9|6192.1|6194.8|6192|6195.2|6192.4|6194.8|6192|0
1613703760000|2021-02-19 03:02:40|6195.3|6192.5|6194.9|6192.1|6195.3|6192.5|6194.9|6192.1|1
1613703770000|2021-02-19 03:02:50|6194.8|6192|6194.8|6192|6195.9|6193.1|6194.8|6192|35
1613703780000|2021-02-19 03:03:00|6194.9|6192.1|6194.8|6192|6194.9|6192.1|6194.8|6192|0
1613703790000|2021-02-19 03:03:10|6193.9|6191.1|6194.4|6191.6|6194.4|6191.6|6193.9|6191.1|1
1613703800000|2021-02-19 03:03:20|6193.9|6191.1|6194.8|6192|6195.8|6193|6193.4|6190.6|67
1613703810000|2021-02-19 03:03:30|6194.7|6191.9|6195.8|6193|6195.8|6193|6194.5|6191.7|23
1613703820000|2021-02-19 03:03:40|6195.7|6192.9|6195.8|6193|6195.8|6193|6195.3|6192.5|1
1613703830000|2021-02-19 03:03:50|6195.9|6193.1|6197.8|6195|6197.8|6195|6195.9|6193.1|0
1613703840000|2021-02-19 03:04:00|6197.9|6195.1|6197.8|6195|6197.9|6195.1|6197.8|6195|6
1613703850000|2021-02-19 03:04:10|6197.9|6195.1|6196.9|6194.1|6197.9|6195.1|6196.9|6194.1|2
1613703860000|2021-02-19 03:04:20|6197|6194.2|6197.4|6194.6|6197.4|6194.6|6196.8|6194|3
1613703870000|2021-02-19 03:04:30|6196.9|6194.1|6196.8|6194|6196.9|6194.1|6196.8|6194|0
1613703880000|2021-02-19 03:04:40|6196.4|6193.6|6197.9|6195.1|6198.8|6196|6195.8|6193|135
1613703890000|2021-02-19 03:04:50|6197.8|6195|6198.8|6196|6198.8|6196|6197.8|6195|2
1613703900000|2021-02-19 03:05:00|6198.7|6195.9|6197.9|6195.1|6198.7|6195.9|6197.8|6195|3
1613703910000|2021-02-19 03:05:10|6197.8|6195|6194.8|6192|6197.8|6195|6194.8|6192|20
1613703920000|2021-02-19 03:05:20|6194.3|6191.5|6195.9|6193.1|6195.9|6193.1|6194.3|6191.5|8
1613703940000|2021-02-19 03:05:40|6195.4|6192.6|6195.8|6193|6195.8|6193|6195.4|6192.6|1
1613703950000|2021-02-19 03:05:50|6195.9|6193.1|6194.9|6192.1|6196.8|6194|6194.9|6192.1|27
1613703960000|2021-02-19 03:06:00|6195.4|6192.6|6195.3|6192.5|6195.4|6192.6|6194.9|6192.1|18
1613703970000|2021-02-19 03:06:10|6194.9|6192.1|6198.9|6196.1|6198.9|6196.1|6194.9|6192.1|36
1613703980000|2021-02-19 03:06:20|6198.8|6196|6198.3|6195.5|6198.8|6196|6198.3|6195.5|1
1613703990000|2021-02-19 03:06:30|6197.4|6194.6|6197.9|6195.1|6198.8|6196|6197.4|6194.6|2
1613704000000|2021-02-19 03:06:40|6198|6195.2|6198.3|6195.5|6198.8|6196|6198|6195.2|1
1613704010000|2021-02-19 03:06:50|6198.8|6196|6198.3|6195.5|6198.8|6196|6198.3|6195.5|0
1613704020000|2021-02-19 03:07:00|6197.8|6195|6197.8|6195|6197.9|6195.1|6197.8|6195|4
1613704030000|2021-02-19 03:07:10|6197.7|6194.9|6194.9|6192.1|6197.7|6194.9|6194.8|6192|10
1613704040000|2021-02-19 03:07:20|6195|6192.2|6196.5|6193.7|6196.7|6193.9|6195|6192.2|2
1613704050000|2021-02-19 03:07:30|6197.3|6194.5|6197.8|6195|6197.8|6195|6197.3|6194.5|1
1613704060000|2021-02-19 03:07:40|6198.8|6196|6197.9|6195.1|6198.8|6196|6197.9|6195.1|2
1613704070000|2021-02-19 03:07:50|6198.8|6196|6198.9|6196.1|6198.9|6196.1|6198.8|6196|0
1613704080000|2021-02-19 03:08:00|6198.8|6196|6198.9|6196.1|6198.9|6196.1|6198.8|6196|0
1613704090000|2021-02-19 03:08:10|6198.8|6196|6198.8|6196|6198.8|6196|6198.8|6196|0
1613704100000|2021-02-19 03:08:20|6198.9|6196.1|6200.3|6197.5|6200.4|6197.6|6198.9|6196.1|2
1613704110000|2021-02-19 03:08:30|6200.4|6197.6|6199.8|6197|6200.8|6198|6199.8|6197|0
1613704120000|2021-02-19 03:08:40|6199.7|6196.9|6199.8|6197|6199.8|6197|6199.7|6196.9|0
1613704130000|2021-02-19 03:08:50|6200.7|6197.9|6201.3|6198.5|6201.3|6198.5|6200.7|6197.9|0
1613704140000|2021-02-19 03:09:00|6200.8|6198|6201.7|6198.9|6201.7|6198.9|6200.7|6197.9|0
1613704160000|2021-02-19 03:09:20|6201.6|6198.8|6199.8|6197|6201.6|6198.8|6199.8|6197|2
1613704170000|2021-02-19 03:09:30|6200.3|6197.5|6200.3|6197.5|6200.3|6197.5|6200.3|6197.5|0
1613704180000|2021-02-19 03:09:40|6200.8|6198|6201.3|6198.5|6201.8|6199|6200.8|6198|5
1613704190000|2021-02-19 03:09:50|6201.4|6198.6|6201.8|6199|6201.8|6199|6201.3|6198.5|0
1613704200000|2021-02-19 03:10:00|6201.7|6198.9|6201.3|6198.5|6201.8|6199|6201.3|6198.5|3
1613704210000|2021-02-19 03:10:10|6201.7|6198.9|6200.3|6197.5|6201.7|6198.9|6200.3|6197.5|6
1613704220000|2021-02-19 03:10:20|||||||||3
1613704230000|2021-02-19 03:10:30|6200.8|6198|6200.9|6198.1|6201.4|6198.6|6200.3|6197.5|8
1613704240000|2021-02-19 03:10:40|6201.4|6198.6|6200.8|6198|6201.4|6198.6|6200.8|6198|0
1613704260000|2021-02-19 03:11:00|6199.9|6197.1|6199.9|6197.1|6199.9|6197.1|6199.8|6197|3
1613704270000|2021-02-19 03:11:10|6200.8|6198|6200.8|6198|6200.8|6198|6200.3|6197.5|0
1613704280000|2021-02-19 03:11:20|6200.3|6197.5|6200.3|6197.5|6200.8|6198|6200.3|6197.5|17
1613704290000|2021-02-19 03:11:30|6200.8|6198|6200.8|6198|6201.2|6198.4|6200.8|6198|7
1613704300000|2021-02-19 03:11:40|6200.4|6197.6|6200.4|6197.6|6200.4|6197.6|6200.4|6197.6|0
1613704330000|2021-02-19 03:12:10|6200.5|6197.7|6200.9|6198.1|6200.9|6198.1|6200.5|6197.7|1
1613704360000|2021-02-19 03:12:40|6200.8|6198|6201.3|6198.5|6201.3|6198.5|6200.8|6198|0
1613704380000|2021-02-19 03:13:00|6200.9|6198.1|6201.4|6198.6|6201.4|6198.6|6200.9|6198.1|117
1613704390000|2021-02-19 03:13:10|6201.3|6198.5|6201.4|6198.6|6201.4|6198.6|6200.9|6198.1|2
1613704400000|2021-02-19 03:13:20|6202.4|6199.6|6202.4|6199.6|6202.4|6199.6|6202.4|6199.6|5
1613704410000|2021-02-19 03:13:30|6202.8|6200|6204|6201.2|6204.4|6201.6|6202.8|6200|5
1613704420000|2021-02-19 03:13:40|6204.4|6201.6|6203.9|6201.1|6205.2|6202.4|6203.9|6201.1|104
1613704430000|2021-02-19 03:13:50|6204|6201.2|6205.4|6202.6|6205.4|6202.6|6203.9|6201.1|45
1613704440000|2021-02-19 03:14:00|6205.8|6203|6205.4|6202.6|6205.9|6203.1|6204.9|6202.1|6
1613704450000|2021-02-19 03:14:10|6205|6202.2|6207.4|6204.6|6207.7|6204.9|6204.9|6202.1|13
1613704460000|2021-02-19 03:14:20|6207.9|6205.1|6207.4|6204.6|6207.9|6205.1|6207.3|6204.5|5
1613704470000|2021-02-19 03:14:30|6207.8|6205|6208.9|6206.1|6209.4|6206.6|6207.7|6204.9|8
1613704480000|2021-02-19 03:14:40|6209.4|6206.6|6209.9|6207.1|6210|6207.2|6208.9|6206.1|132
1613704490000|2021-02-19 03:14:50|6210.2|6206.2|6210.1|6207.3|6210.2|6207.3|6209.9|6206.2|2
1613704500000|2021-02-19 03:15:00|6210.9|6208.1|6208.6|6205.8|6211.1|6208.3|6208|6205.2|4
1613704510000|2021-02-19 03:15:10|6209.3|6206.5|6209.1|6206.3|6209.3|6206.5|6208.5|6205.7|53
1613704520000|2021-02-19 03:15:20|6210|6207.2|6210.5|6207.7|6210.5|6207.7|6209.5|6206.7|5
1613704530000|2021-02-19 03:15:30|6211|6208.2|6211.1|6208.3|6211.1|6208.3|6210.9|6208.1|1
1613704540000|2021-02-19 03:15:40|6210.5|6207.7|6211|6208.2|6211|6208.2|6210.5|6207.7|2
1613704550000|2021-02-19 03:15:50|6210.9|6208.1|6211.1|6208.3|6211.1|6208.3|6210.9|6208.1|3
1613704560000|2021-02-19 03:16:00|6212|6209.2|6211.5|6208.7|6212|6209.2|6211.5|6208.7|2
1613704570000|2021-02-19 03:16:10|6211.6|6208.8|6210|6207.2|6211.6|6208.8|6210|6207.2|1
1613704580000|2021-02-19 03:16:20|6209.5|6206.7|6209.3|6206.5|6209.5|6206.7|6209.3|6206.5|3
1613704590000|2021-02-19 03:16:30|6208.5|6205.7|6208.5|6205.7|6208.5|6205.7|6208.5|6205.7|0
1613704600000|2021-02-19 03:16:40|6208.9|6206.1|6208.9|6206.1|6209.1|6206.3|6208.9|6206.1|5
1613704610000|2021-02-19 03:16:50|6209.7|6206.9|6207.5|6204.7|6210|6207.2|6207.5|6204.7|7
1613704630000|2021-02-19 03:17:10|6207.6|6204.8|6207.9|6205.1|6208.5|6205.7|6207.6|6204.8|2
1613704640000|2021-02-19 03:17:20|6206.7|6203.9|6206.8|6204|6207|6204.2|6206.4|6203.6|5
1613704650000|2021-02-19 03:17:30|6205.9|6203.1|6205.9|6203.1|6205.9|6203.1|6205.9|6203.1|392
1613704660000|2021-02-19 03:17:40|6205.8|6203|6207.7|6204.9|6208.8|6206|6205.8|6203|7
1613704670000|2021-02-19 03:17:50|6207.4|6204.6|6207.3|6204.5|6207.4|6204.6|6207.2|6204.4|1
1613704680000|2021-02-19 03:18:00|6207.4|6204.6|6207.9|6205.1|6207.9|6205.1|6207.4|6204.6|1
1613704690000|2021-02-19 03:18:10|6208.3|6205.5|6208.9|6206.1|6208.9|6206.1|6208.3|6205.5|0
1613704700000|2021-02-19 03:18:20|6209.4|6206.6|6209.9|6207.1|6209.9|6207.1|6209.4|6206.6|1
1613704710000|2021-02-19 03:18:30|6211|6208.2|6211.8|6209|6211.9|6209.1|6210.9|6208.1|2
1613704720000|2021-02-19 03:18:40|6211.5|6208.7|6212.3|6209.5|6212.3|6209.5|6211.5|6208.7|0
1613704730000|2021-02-19 03:18:50|6213|6209|6212.4|6209.6|6213|6210|6212.3|6209|0
1613704740000|2021-02-19 03:19:00|6212.3|6209.5|6213.4|6210.6|6213.4|6210.6|6212.3|6209.5|5
1613704750000|2021-02-19 03:19:10|6213|6210.2|6212.9|6210.1|6213.9|6211.1|6212.9|6210.1|2
1613704760000|2021-02-19 03:19:20|6214.9|6212.1|6213.8|6211|6214.9|6212.1|6213.8|6211|43
1613704770000|2021-02-19 03:19:30|6214.2|6211.4|6214.3|6211.5|6215.2|6212.4|6214.2|6211.4|3
1613704780000|2021-02-19 03:19:40|6213.8|6211|6213.8|6211|6213.9|6211.1|6212.8|6210|1
1613704790000|2021-02-19 03:19:50|6213.3|6210.5|6212.8|6210|6213.3|6210.5|6212.5|6209.7|1
1613704800000|2021-02-19 03:20:00|6212.4|6209.6|6212.8|6210|6212.9|6210.1|6212.4|6209.6|0
1613704810000|2021-02-19 03:20:10|6212.9|6210.1|6212.3|6209.5|6212.9|6210.1|6212.3|6209.5|1
1613704820000|2021-02-19 03:20:20|||||||||2
1613704830000|2021-02-19 03:20:30|6211.7|6208.9|6211.7|6208.9|6211.7|6208.9|6211.3|6208.5|1
1613704840000|2021-02-19 03:20:40|6211.3|6208.5|6212.8|6210|6212.8|6210|6211.3|6208.5|6
1613704860000|2021-02-19 03:21:00|6212.7|6209.9|6211.8|6209|6212.7|6209.9|6211.8|6209|0
1613704870000|2021-02-19 03:21:10|6212.4|6209.6|6211.7|6208.9|6212.4|6209.6|6211.7|6208.9|30
1613704880000|2021-02-19 03:21:20|6211.2|6208.4|6211.2|6208.4|6211.3|6208.5|6211.2|6208.4|0
1613704890000|2021-02-19 03:21:30|6211.7|6208.9|6211.2|6208.4|6211.7|6208.9|6211.2|6208.4|6
1613704900000|2021-02-19 03:21:40|||||||||1
1613704910000|2021-02-19 03:21:50|||||||||17
1613704920000|2021-02-19 03:22:00|6211.6|6208.8|6212.8|6210|6212.9|6210.1|6211.6|6208.8|29
1613704930000|2021-02-19 03:22:10|6212.7|6209.9|6211.8|6209|6212.7|6209.9|6211.8|6209|14
1613704940000|2021-02-19 03:22:20|6211.9|6209.1|6211.2|6208.4|6211.9|6209.1|6211.2|6208.4|13
1613704970000|2021-02-19 03:22:50|||||||||3
1613704980000|2021-02-19 03:23:00|6210.3|6207.5|6208.7|6205.9|6210.3|6207.5|6208.7|6205.9|255
1613705000000|2021-02-19 03:23:20|6207.7|6204.9|6211.1|6208.3|6211.8|6209|6205.7|6202.9|86
1613705010000|2021-02-19 03:23:30|6210.6|6207.8|6209.1|6206.3|6211.1|6208.3|6209.1|6206.3|6
1613705020000|2021-02-19 03:23:40|6210.1|6207.3|6211.1|6208.3|6211.1|6208.3|6210.1|6207.3|9
1613705030000|2021-02-19 03:23:50|6211.2|6208.4|6211.5|6208.7|6211.6|6208.8|6211|6208.2|1
1613705040000|2021-02-19 03:24:00|6211.1|6208.3|6211.6|6208.8|6211.6|6208.8|6209.7|6206.9|0
1613705050000|2021-02-19 03:24:10|6211.5|6208.7|6211.1|6208.3|6212.2|6208.7|6211|6208.2|2
1613705060000|2021-02-19 03:24:20|6211.6|6208.8|6212.1|6209.3|6212.1|6209.3|6211.6|6208.8|1
1613705070000|2021-02-19 03:24:30|6212|6209.2|6211.6|6208.8|6212.1|6209.3|6211.5|6208.7|1
1613705080000|2021-02-19 03:24:40|6211|6208.2|6211.7|6208.9|6212.1|6209.3|6211|6208.2|3
1613705090000|2021-02-19 03:24:50|6211.8|6209|6213.5|6210.7|6213.5|6210.7|6211.8|6209|1
1613705100000|2021-02-19 03:25:00|6212.6|6209.8|6212.7|6209.9|6212.7|6209.9|6212.6|6209.8|1
1613705110000|2021-02-19 03:25:10|6212.6|6209.8|6212.6|6209.8|6212.7|6209.9|6212.6|6209.8|0
1613705120000|2021-02-19 03:25:20|6212.7|6209.9|6213.1|6210.3|6213.1|6210.3|6212.7|6209.9|6
1613705160000|2021-02-19 03:26:00|||||||||1
1613705170000|2021-02-19 03:26:10|6212.6|6209.8|6211.7|6208.9|6213.1|6210.3|6211.7|6208.9|5
1613705180000|2021-02-19 03:26:20|6212.7|6209.9|6212.7|6209.9|6212.7|6209.9|6212.7|6209.9|1
1613705190000|2021-02-19 03:26:30|6213.1|6210.3|6213.7|6210.9|6214.1|6211.3|6213.1|6210.3|1
1613705200000|2021-02-19 03:26:40|6214.2|6211.4|6215.1|6212.3|6215.1|6212.3|6213.7|6210.9|7
1613705210000|2021-02-19 03:26:50|6216.6|6213.8|6215.7|6212.9|6216.6|6213.8|6215.6|6212.8|48
1613705220000|2021-02-19 03:27:00|6216.1|6213.3|6215.7|6212.9|6216.1|6213.3|6215.6|6212.8|3
1613705230000|2021-02-19 03:27:10|6216.9|6214.1|6217.2|6214.4|6217.6|6214.8|6216.9|6214.1|22
1613705240000|2021-02-19 03:27:20|6217.3|6214.5|6217.1|6214.3|6217.7|6214.9|6217.1|6214.3|4
1613705250000|2021-02-19 03:27:30|6217.2|6214.4|6219.8|6217|6219.8|6217|6217.1|6214.3|21
1613705260000|2021-02-19 03:27:40|6220.2|6217.4|6222.7|6219.9|6225.2|6222.4|6220.2|6217.4|101
1613705270000|2021-02-19 03:27:50|6223.7|6220.9|6224.7|6221.9|6225|6222.2|6223.2|6220.4|15
1613705280000|2021-02-19 03:28:00|6224.6|6221.8|6223.8|6221|6224.6|6221.8|6223.7|6220.9|3
1613705290000|2021-02-19 03:28:10|6223.7|6220.9|6223.2|6220.4|6223.8|6221|6223.2|6220.4|3
1613705300000|2021-02-19 03:28:20|6223.3|6220.5|6223.3|6220.5|6223.3|6220.5|6223.3|6220.5|0
1613705310000|2021-02-19 03:28:30|6222.9|6220.1|6221.8|6219|6223.3|6220.5|6221.8|6219|4
1613705320000|2021-02-19 03:28:40|6222.2|6219.4|6223.2|6220.4|6223.2|6220.4|6222.2|6219.4|2
1613705330000|2021-02-19 03:28:50|6222.8|6220|6222.8|6220|6222.8|6220|6222.7|6219.9|1
1613705340000|2021-02-19 03:29:00|6222.7|6219.9|6222.8|6220|6222.8|6220|6221.8|6219|7
1613705350000|2021-02-19 03:29:10|6223.3|6220.5|6223.7|6220.9|6223.7|6220.9|6222.8|6220|0
1613705360000|2021-02-19 03:29:20|6223.2|6220.4|6223.7|6220.9|6223.7|6220.9|6223.2|6220.4|2
1613705370000|2021-02-19 03:29:30|6223.8|6221|6223.8|6221|6223.8|6221|6223|6220.2|6
1613705380000|2021-02-19 03:29:40|6223.7|6220.9|6227.7|6224.9|6227.8|6225|6223.4|6220.6|63
1613705390000|2021-02-19 03:29:50|6227.8|6225|6227.8|6225|6229.2|6226.4|6226.7|6223.9|27
1613705400000|2021-02-19 03:30:00|6227.7|6224.9|6228.3|6225.5|6228.3|6225.5|6227.4|6224.6|6
1613705420000|2021-02-19 03:30:20|6227.8|6225|6227.7|6224.9|6227.8|6225|6227.7|6224.9|3
1613705430000|2021-02-19 03:30:30|||||||||1
1613705440000|2021-02-19 03:30:40|6227.8|6225|6227.7|6224.9|6227.8|6225|6227.7|6224.9|0
1613705450000|2021-02-19 03:30:50|||||||||1
1613705460000|2021-02-19 03:31:00|6227.2|6224.4|6225.7|6222.9|6227.2|6224.4|6225.7|6222.9|9
1613705470000|2021-02-19 03:31:10|6225.6|6222.8|6225.7|6222.9|6225.7|6222.9|6223.2|6220.4|5
1613705480000|2021-02-19 03:31:20|6225.8|6223|6225.2|6222.4|6225.8|6223|6225.2|6222.4|1
1613705490000|2021-02-19 03:31:30|6225.1|6222.3|6224.7|6221.9|6225.1|6222.3|6224.7|6221.9|0
1613705500000|2021-02-19 03:31:40|6224.8|6222|6225.7|6222.9|6225.7|6222.9|6224.8|6222|4
1613705510000|2021-02-19 03:31:50|6224.8|6222|6224.7|6221.9|6224.8|6222|6224.7|6221.9|1
1613705520000|2021-02-19 03:32:00|6224.2|6221.4|6223.3|6220.5|6224.2|6221.4|6223.3|6220.5|0
1613705550000|2021-02-19 03:32:30|6223.7|6220.9|6221.7|6218.9|6223.7|6220.9|6221.7|6218.9|17
1613705560000|2021-02-19 03:32:40|6221.6|6218.8|6223.1|6220.3|6223.6|6220.8|6221.2|6218.4|27
1613705570000|2021-02-19 03:32:50|6222.8|6220|6222.9|6220.1|6222.9|6220.1|6222.8|6220|0
1613705580000|2021-02-19 03:33:00|6223.7|6220.9|6223.7|6220.9|6223.7|6220.9|6223.2|6220.4|0
1613705590000|2021-02-19 03:33:10|6223.6|6220.8|6221.8|6219|6223.7|6220.9|6221.7|6218.9|1
1613705600000|2021-02-19 03:33:20|6221.7|6218.9|6221.7|6218.9|6221.7|6218.9|6221.7|6218.9|1
1613705610000|2021-02-19 03:33:30|6222.2|6219.4|6223.2|6220.4|6223.2|6220.4|6222.1|6219.3|1
1613705630000|2021-02-19 03:33:50|6223.3|6220.5|6225.6|6222.8|6225.6|6222.8|6223.2|6220.4|27
1613705640000|2021-02-19 03:34:00|6225.2|6222.4|6226.1|6223.3|6226.1|6223.3|6225.2|6222.4|2
1613705650000|2021-02-19 03:34:10|6225.7|6222.9|6226.2|6223.4|6226.2|6223.4|6225.7|6222.9|6
1613705660000|2021-02-19 03:34:20|6225.8|6223|6227.7|6224.9|6227.7|6224.9|6225.8|6223|10
1613705670000|2021-02-19 03:34:30|6227.2|6224.4|6227.7|6224.9|6227.7|6224.9|6226.8|6224|1
1613705680000|2021-02-19 03:34:40|6227.3|6224.5|6226.7|6223.9|6227.3|6224.5|6226.3|6223.5|45
1613705700000|2021-02-19 03:35:00|6227.1|6224.3|6227.1|6224.3|6227.1|6224.3|6227.1|6224.3|0
1613705710000|2021-02-19 03:35:10|6229.2|6226.4|6229.1|6226.3|6229.2|6226.4|6228.9|6226.1|13
1613705720000|2021-02-19 03:35:20|6228.7|6225.9|6227.7|6224.9|6229.2|6226.4|6227.1|6224.3|5
1613705730000|2021-02-19 03:35:30|6227.1|6224.3|6225.3|6222.5|6227.1|6224.3|6225.1|6222.3|2
1613705740000|2021-02-19 03:35:40|6226.6|6223.8|6227.1|6224.3|6227.2|6224.4|6226.6|6223.8|0
1613705760000|2021-02-19 03:36:00|6226.7|6223.9|6226.6|6223.8|6226.8|6224|6225.1|6222.3|0
1613705770000|2021-02-19 03:36:10|6226.9|6224.1|6227.1|6224.3|6227.7|6224.9|6226.9|6224.1|19
1613705790000|2021-02-19 03:36:30|6226.8|6224|6227.6|6224.8|6227.6|6224.8|6226.1|6223.3|2
1613705800000|2021-02-19 03:36:40|6227.4|6224.6|6227.6|6224.8|6227.6|6224.8|6227.4|6224.6|0
1613705810000|2021-02-19 03:36:50|6227.4|6224.6|6227.4|6224.6|6227.6|6224.8|6227.4|6224.6|0
1613705820000|2021-02-19 03:37:00|6227.6|6224.8|6227.7|6224.9|6227.7|6224.9|6227.4|6224.6|0
1613705830000|2021-02-19 03:37:10|6227.6|6224.8|6227.6|6224.8|6227.6|6224.8|6227.4|6224.6|0
1613705840000|2021-02-19 03:37:20|6227.4|6224.6|6228|6225.2|6228|6225.2|6227.4|6224.6|0
1613705860000|2021-02-19 03:37:40|6227.9|6225.1|6227.5|6224.7|6228.5|6225.7|6227.4|6224.6|8
1613705870000|2021-02-19 03:37:50|6227|6224.2|6227.5|6224.7|6227.5|6224.7|6227|6224.2|0
1613705880000|2021-02-19 03:38:00|6227.2|6224.4|6227.2|6224.4|6227.2|6224.4|6227.2|6224.4|1
1613705890000|2021-02-19 03:38:10|6227.5|6224.7|6229|6226.2|6230|6227.2|6227.5|6224.7|8
1613705900000|2021-02-19 03:38:20|6228.7|6225.9|6228.5|6225.7|6228.7|6225.9|6228.3|6225.5|4
1613705910000|2021-02-19 03:38:30|6228.7|6225.9|6228.7|6225.9|6228.7|6225.9|6228.7|6225.9|11
1613705930000|2021-02-19 03:38:50|6227.5|6224.7|6227.5|6224.7|6227.5|6224.7|6227.5|6224.7|4
1613705940000|2021-02-19 03:39:00|6227.7|6224.9|6228.7|6225.9|6228.7|6225.9|6227.7|6224.9|5
1613705950000|2021-02-19 03:39:10|6228.5|6225.7|6228|6225.2|6228.7|6225.9|6228|6225.2|1
1613705960000|2021-02-19 03:39:20|6228.5|6225.7|6228.8|6226|6228.8|6226|6228.5|6225.7|8
1613705970000|2021-02-19 03:39:30|6228.7|6225.9|6228.7|6225.9|6228.7|6225.9|6228.5|6225.7|47
1613705980000|2021-02-19 03:39:40|6228.5|6225.7|6227.4|6224.6|6228.5|6225.7|6227|6224.2|18
1613705990000|2021-02-19 03:39:50|||||||||1
1613706000000|2021-02-19 03:40:00|6227|6224.2|6227.5|6224.7|6227.5|6224.7|6227|6224.2|0
1613706010000|2021-02-19 03:40:10|6227.1|6224.3|6227|6224.2|6227.1|6224.3|6227|6224.2|3
1613706020000|2021-02-19 03:40:20|6226.9|6224.1|6226.9|6224.1|6226.9|6224.1|6226.9|6224.1|1
1613706030000|2021-02-19 03:40:30|6225.8|6223|6223.6|6220.8|6225.8|6223|6223.4|6220.6|15
1613706040000|2021-02-19 03:40:40|6224.4|6221.6|6225.4|6222.6|6225.4|6222.6|6224.4|6221.6|10
1613706070000|2021-02-19 03:41:10|6225.9|6223.1|6225.9|6223.1|6225.9|6223.1|6225.9|6223.1|0
1613706080000|2021-02-19 03:41:20|6226|6223.2|6226.6|6223.8|6227|6224.2|6226|6223.2|7
1613706090000|2021-02-19 03:41:30|6227|6224.2|6227.6|6224.8|6227.6|6224.8|6227|6224.2|5
1613706100000|2021-02-19 03:41:40|6227.5|6224.7|6227.5|6224.7|6227.5|6224.7|6227|6224.2|0
1613706110000|2021-02-19 03:41:50|6227|6224.2|6226.5|6223.7|6227|6224.2|6225.5|6222.7|42
1613706120000|2021-02-19 03:42:00|6226.9|6224.1|6225.4|6222.6|6226.9|6224.1|6225.4|6222.6|3
1613706130000|2021-02-19 03:42:10|6225.3|6222.5|6224.6|6221.8|6225.3|6222.5|6223.5|6220.7|15
1613706140000|2021-02-19 03:42:20|6225|6222.2|6224.5|6221.7|6225|6222.2|6224.5|6221.7|1
1613706150000|2021-02-19 03:42:30|6224.6|6221.8|6224.6|6221.8|6224.6|6221.8|6224.5|6221.7|0
1613706160000|2021-02-19 03:42:40|6224.5|6221.7|6223.5|6220.7|6224.6|6221.8|6223.5|6220.7|0
1613706170000|2021-02-19 03:42:50|6223.6|6220.8|6223.5|6220.7|6223.6|6220.8|6223.5|6220.7|0
1613706180000|2021-02-19 03:43:00|6225.5|6222.7|6225.6|6222.8|6225.6|6222.8|6225.5|6222.7|7
1613706190000|2021-02-19 03:43:10|6225.5|6222.7|6225.6|6222.8|6225.6|6222.8|6225.5|6222.7|0
1613706200000|2021-02-19 03:43:20|6226.5|6223.7|6226.6|6223.8|6226.6|6223.8|6226.5|6223.7|0
1613706210000|2021-02-19 03:43:30|6227|6224.2|6227|6224.2|6227|6224.2|6227|6224.2|0
1613706220000|2021-02-19 03:43:40|6227.5|6224.7|6226.6|6223.8|6227.5|6224.7|6226.6|6223.8|1
1613706230000|2021-02-19 03:43:50|6227.1|6224.3|6227.6|6224.8|6227.6|6224.8|6227.1|6224.3|2
1613706240000|2021-02-19 03:44:00|6227.2|6224.4|6227.9|6225.1|6227.9|6225.1|6227.2|6224.4|42
1613706250000|2021-02-19 03:44:10|6227.7|6224.9|6228.2|6225.4|6228.2|6225.4|6227.6|6224.8|0
1613706270000|2021-02-19 03:44:30|6228.6|6225.8|6228.6|6225.8|6228.6|6225.8|6228.6|6225.8|0
1613706300000|2021-02-19 03:45:00|||||||||1
1613706310000|2021-02-19 03:45:10|6228.5|6225.7|6229.1|6226.3|6229.1|6226.3|6228.1|6225.3|2
1613706330000|2021-02-19 03:45:30|6229.9|6227.1|6229.5|6226.7|6229.9|6227.1|6229.2|6226.4|15
1613706340000|2021-02-19 03:45:40|6229.1|6226.3|6228.6|6225.8|6229.1|6226.3|6228.6|6225.8|1
1613706370000|2021-02-19 03:46:10|6228.5|6225.7|6228.6|6225.8|6228.6|6225.8|6228.5|6225.7|61
1613706390000|2021-02-19 03:46:30|6228.4|6225.6|6228.4|6225.6|6228.4|6225.6|6228.4|6225.6|0
1613706400000|2021-02-19 03:46:40|6228.5|6225.7|6228.4|6225.6|6228.5|6225.7|6228.4|6225.6|0
1613706420000|2021-02-19 03:47:00|6228.1|6225.3|6228|6225.2|6228.1|6225.3|6228|6225.2|0
1613706430000|2021-02-19 03:47:10|6227.2|6224.4|6227.2|6224.4|6227.2|6224.4|6227.2|6224.4|1
1613706440000|2021-02-19 03:47:20|6226.9|6224.1|6226.6|6223.8|6226.9|6224.1|6226|6223.2|0
1613706450000|2021-02-19 03:47:30|6226.7|6223.9|6226.7|6223.9|6226.8|6224|6226.6|6223.8|3
1613706460000|2021-02-19 03:47:40|6226.6|6223.8|6228.6|6225.8|6228.6|6225.8|6226.6|6223.8|2
1613706470000|2021-02-19 03:47:50|6228|6225.2|6228|6225.2|6228|6225.2|6228|6225.2|0
1613706490000|2021-02-19 03:48:10|6227.2|6224.4|6227.2|6224.4|6227.2|6224.4|6227.2|6224.4|0
1613706510000|2021-02-19 03:48:30|6226.8|6224|6228.5|6225.7|6229|6226.2|6226|6223.2|124
1613706520000|2021-02-19 03:48:40|6228.6|6225.8|6229|6226.2|6229|6226.2|6228.6|6225.8|0
1613706530000|2021-02-19 03:48:50|6228.8|6226|6228|6225.2|6228.8|6226|6228|6225.2|5
1613706540000|2021-02-19 03:49:00|6227.2|6224.4|6227|6224.2|6227.2|6224.4|6227|6224.2|3
1613706550000|2021-02-19 03:49:10|6226.6|6223.8|6226.1|6223.3|6226.7|6223.9|6226.1|6223.3|8
1613706560000|2021-02-19 03:49:20|||||||||2
1613706570000|2021-02-19 03:49:30|6226|6223.2|6226|6223.2|6226.1|6223.3|6226|6223.2|1
1613706600000|2021-02-19 03:50:00|6226.1|6223.3|6225.2|6222.4|6226.1|6223.3|6225.1|6222.3|18
1613706610000|2021-02-19 03:50:10|6225.3|6222.5|6225.3|6222.5|6225.3|6222.5|6225.2|6222.4|2
1613706620000|2021-02-19 03:50:20|6224.8|6222|6224.9|6222.1|6224.9|6222.1|6224.8|6222|2
1613706630000|2021-02-19 03:50:30|6225.3|6222.5|6225.3|6222.5|6225.3|6222.5|6224.8|6222|3
1613706640000|2021-02-19 03:50:40|6224.3|6221.5|6223.7|6220.9|6224.3|6221.5|6223.6|6220.8|2
1613706650000|2021-02-19 03:50:50|6223.6|6220.8|6223.7|6220.9|6223.7|6220.9|6223.6|6220.8|0
1613706660000|2021-02-19 03:51:00|6223.8|6221|6224.2|6221.4|6224.2|6221.4|6223.8|6221|0
1613706670000|2021-02-19 03:51:10|6224.1|6221.3|6223.2|6220.4|6224.2|6221.4|6223.2|6220.4|0
1613706720000|2021-02-19 03:52:00|6222.7|6219.9|6223.2|6220.4|6223.2|6220.4|6222.7|6219.9|3
1613706730000|2021-02-19 03:52:10|6223.3|6220.5|6222.8|6220|6223.3|6220.5|6222.8|6220|5
1613706740000|2021-02-19 03:52:20|6223.2|6220.4|6222.8|6220|6223.3|6220.5|6222.8|6220|7
1613706750000|2021-02-19 03:52:30|6223.2|6220.4|6223.2|6220.4|6223.2|6220.4|6223.2|6220.4|0
1613706760000|2021-02-19 03:52:40|6222.7|6219.9|6222.8|6220|6223.3|6220.5|6222.7|6219.9|10
1613706770000|2021-02-19 03:52:50|6223.3|6220.5|6223.1|6220.3|6223.3|6220.5|6223.1|6220.3|10
1613706780000|2021-02-19 03:53:00|6222.7|6219.9|6222.8|6220|6222.8|6220|6222.7|6219.9|1
1613706790000|2021-02-19 03:53:10|6222.7|6219.9|6222.7|6219.9|6222.7|6219.9|6222.7|6219.9|0
1613706800000|2021-02-19 03:53:20|6222.8|6220|6222.8|6220|6222.8|6220|6222.8|6220|0
1613706810000|2021-02-19 03:53:30|6223.3|6220.5|6223.3|6220.5|6223.3|6220.5|6223.3|6220.5|1
1613706820000|2021-02-19 03:53:40|6222.7|6219.9|6222.7|6219.9|6222.7|6219.9|6222.7|6219.9|8
1613706830000|2021-02-19 03:53:50|6222.8|6220|6222.8|6220|6222.8|6220|6222.8|6220|0
1613706840000|2021-02-19 03:54:00|6222.9|6220.1|6223.3|6220.5|6223.3|6220.5|6222.7|6219.9|20
1613706850000|2021-02-19 03:54:10|6224.3|6221.5|6226.3|6223.5|6226.3|6223.5|6224.3|6221.5|15
1613706860000|2021-02-19 03:54:20|||||||||10
1613706870000|2021-02-19 03:54:30|6226.2|6223.4|6226.3|6223.5|6226.3|6223.5|6226.2|6223.4|0
1613706900000|2021-02-19 03:55:00|6225.7|6222.9|6225.7|6222.9|6225.7|6222.9|6225.7|6222.9|3
1613706910000|2021-02-19 03:55:10|6225.2|6222.4|6225.2|6222.4|6225.2|6222.4|6225.2|6222.4|0
1613706920000|2021-02-19 03:55:20|6228.3|6225.5|6229.7|6226.9|6229.7|6226.9|6228.3|6225.5|35
1613706930000|2021-02-19 03:55:30|6229.5|6226.7|6228.8|6226|6229.5|6226.7|6228.7|6225.9|5
1613706940000|2021-02-19 03:55:40|6229.2|6226.4|6228.8|6226|6229.2|6226.4|6228.7|6225.9|0
1613706970000|2021-02-19 03:56:10|6229.7|6226.9|6229.8|6227|6229.8|6227|6229.7|6226.9|2
1613706990000|2021-02-19 03:56:30|6230.3|6227.5|6230.3|6227.5|6230.3|6227.5|6230.3|6227.5|9
1613707000000|2021-02-19 03:56:40|6231.3|6228.5|6231.3|6228.5|6231.3|6228.5|6231.3|6228.5|1
1613707010000|2021-02-19 03:56:50|6231.1|6228.3|6230.3|6227.5|6231.1|6228.3|6230.3|6227.5|2
1613707020000|2021-02-19 03:57:00|||||||||4
1613707030000|2021-02-19 03:57:10|||||||||11
1613707040000|2021-02-19 03:57:20|6230.4|6227.6|6231.2|6228.4|6231.3|6228.5|6230.4|6227.6|1
1613707050000|2021-02-19 03:57:30|6230.3|6227.5|6231.3|6228.5|6231.3|6228.5|6230.3|6227.5|0
1613707060000|2021-02-19 03:57:40|6230.5|6227.7|6231.3|6228.5|6231.3|6228.5|6230.3|6227.5|5
1613707070000|2021-02-19 03:57:50|6231.2|6228.4|6230.7|6227.9|6231.3|6228.5|6230.3|6227.5|5
1613707080000|2021-02-19 03:58:00|6230.8|6228|6230.3|6227.5|6231.3|6228.5|6230.3|6227.5|3
1613707090000|2021-02-19 03:58:10|6231.7|6228.9|6231.7|6228.9|6231.7|6228.9|6231.7|6228.9|34
1613707130000|2021-02-19 03:58:50|6231.6|6228.8|6231.7|6228.9|6231.7|6228.9|6231.2|6228.4|1
1613707140000|2021-02-19 03:59:00|6230.7|6227.9|6230.7|6227.9|6230.7|6227.9|6230.7|6227.9|1
1613707160000|2021-02-19 03:59:20|6229.3|6226.5|6229.7|6226.9|6229.8|6227|6229.3|6226.5|2
1613707170000|2021-02-19 03:59:30|6229.3|6226.5|6229.7|6226.9|6229.7|6226.9|6228.8|6226|1
1613707180000|2021-02-19 03:59:40|6229.3|6226.5|6229.7|6226.9|6229.7|6226.9|6228.8|6226|1
1613707190000|2021-02-19 03:59:50|6229.8|6227|6228.9|6226.1|6229.8|6227|6228.8|6226|14
1613707200000|2021-02-19 04:00:00|6229.7|6226.9|6230.7|6227.9|6230.7|6227.9|6228.8|6226|5
1613707210000|2021-02-19 04:00:10|6230.3|6227.5|6230.3|6227.5|6230.3|6227.5|6230.3|6227.5|0
1613707230000|2021-02-19 04:00:30|6230.7|6227.9|6230.7|6227.9|6230.7|6227.9|6230.7|6227.9|0
1613707240000|2021-02-19 04:00:40|||||||||1
1613707260000|2021-02-19 04:01:00|6230.3|6227.5|6229.2|6226.4|6230.3|6227.5|6229.2|6226.4|4
1613707270000|2021-02-19 04:01:10|6228.8|6226|6228.8|6226|6228.8|6226|6228.8|6226|0
1613707280000|2021-02-19 04:01:20|6228.3|6225.5|6228.3|6225.5|6228.3|6225.5|6228.3|6225.5|27
1613707290000|2021-02-19 04:01:30|6227.3|6224.5|6226.8|6224|6227.3|6224.5|6226.8|6224|29
1613707300000|2021-02-19 04:01:40|6226.7|6223.9|6227.2|6224.4|6227.2|6224.4|6226.7|6223.9|1
1613707320000|2021-02-19 04:02:00|6226.8|6224|6227.7|6224.9|6227.7|6224.9|6226.8|6224|0
1613707340000|2021-02-19 04:02:20|6227.8|6225|6227.8|6225|6227.8|6225|6227.8|6225|0
1613707350000|2021-02-19 04:02:30|6228.2|6225.4|6226.7|6223.9|6228.2|6225.4|6226.6|6223.8|1
1613707370000|2021-02-19 04:02:50|6227.3|6224.5|6227.3|6224.5|6227.3|6224.5|6227.3|6224.5|2
1613707380000|2021-02-19 04:03:00|6226.8|6224|6226.8|6224|6226.8|6224|6226.8|6224|2
1613707390000|2021-02-19 04:03:10|6226.7|6223.9|6226.7|6223.9|6226.7|6223.9|6226.7|6223.9|0
1613707410000|2021-02-19 04:03:30|6226.6|6223.8|6226.2|6223.4|6226.6|6223.8|6226.2|6223.4|0
1613707420000|2021-02-19 04:03:40|6225.7|6222.9|6225.7|6222.9|6225.7|6222.9|6225.7|6222.9|0
1613707430000|2021-02-19 04:03:50|6225.2|6222.4|6226.6|6223.8|6226.7|6223.9|6225.2|6222.4|3
1613707440000|2021-02-19 04:04:00|6226.2|6223.4|6226.2|6223.4|6226.2|6223.4|6226.2|6223.4|0
1613707450000|2021-02-19 04:04:10|6226.3|6223.5|6226.8|6224|6226.8|6224|6226.3|6223.5|0
1613707460000|2021-02-19 04:04:20|6227.7|6224.9|6226.8|6224|6227.7|6224.9|6226.8|6224|0
1613707470000|2021-02-19 04:04:30|6227.2|6224.4|6227.2|6224.4|6227.8|6225|6226.8|6224|1
1613707480000|2021-02-19 04:04:40|6227.7|6224.9|6228.7|6225.9|6228.7|6225.9|6227.7|6224.9|0
1613707490000|2021-02-19 04:04:50|6228.6|6225.8|6228.2|6225.4|6228.6|6225.8|6228.2|6225.4|0
1613707500000|2021-02-19 04:05:00|6228.3|6225.5|6228.7|6225.9|6228.7|6225.9|6228.3|6225.5|0
1613707520000|2021-02-19 04:05:20|6228.2|6225.4|6228.2|6225.4|6228.2|6225.4|6228.2|6225.4|0
1613707540000|2021-02-19 04:05:40|6228.7|6225.9|6228.7|6225.9|6228.7|6225.9|6228.7|6225.9|0
1613707550000|2021-02-19 04:05:50|6228.2|6225.4|6227.3|6224.5|6228.7|6225.9|6227.3|6224.5|1
1613707570000|2021-02-19 04:06:10|6227.8|6225|6226.2|6223.4|6227.8|6225|6225.8|6223|1
1613707580000|2021-02-19 04:06:20|6227.3|6223.3|6225.2|6222.4|6228.2|6225.4|6225.2|6222.4|53
1613707600000|2021-02-19 04:06:40|6225.6|6222.8|6225.7|6222.9|6225.7|6222.9|6224.7|6221.9|4
1613707610000|2021-02-19 04:06:50|6225.8|6223|6226.2|6223.4|6226.2|6223.4|6225.8|6223|0
1613707630000|2021-02-19 04:07:10|6226.6|6223.8|6226.7|6223.9|6226.7|6223.9|6226.6|6223.8|0
1613707640000|2021-02-19 04:07:20|6227.3|6224.5|6227.7|6224.9|6227.7|6224.9|6227.3|6224.5|5
1613707650000|2021-02-19 04:07:30|6226.9|6224.1|6226.8|6224|6226.9|6224.1|6226.7|6223.9|1
1613707660000|2021-02-19 04:07:40|6227.2|6224.4|6226.2|6223.4|6227.2|6224.4|6226.2|6223.4|1
1613707680000|2021-02-19 04:08:00|6226.7|6223.9|6226.7|6223.9|6226.7|6223.9|6226.7|6223.9|0
1613707690000|2021-02-19 04:08:10|6226.2|6223.4|6226.7|6223.9|6226.7|6223.9|6226.2|6223.4|2
1613707700000|2021-02-19 04:08:20|6227.7|6224.9|6227.7|6224.9|6227.7|6224.9|6227.7|6224.9|1
1613707710000|2021-02-19 04:08:30|6226.3|6223.5|6227.2|6224.4|6227.2|6224.4|6226.3|6223.5|1
1613707740000|2021-02-19 04:09:00|6227.3|6224.5|6226.8|6224|6227.7|6224.9|6226.8|6224|0
1613707750000|2021-02-19 04:09:10|6227.2|6224.4|6227.2|6224.4|6227.2|6224.4|6227.2|6224.4|16
1613707770000|2021-02-19 04:09:30|6226.8|6224|6226.8|6224|6226.8|6224|6226.8|6224|0
1613707810000|2021-02-19 04:10:10|6226.9|6224.1|6227.8|6225|6228.3|6225.5|6226.9|6224.1|4
1613707820000|2021-02-19 04:10:20|6227.9|6225.1|6228.3|6225.5|6228.3|6225.5|6227.9|6225.1|1
1613707830000|2021-02-19 04:10:30|||||||||13
1613707850000|2021-02-19 04:10:50|||||||||23
1613707860000|2021-02-19 04:11:00|6229.3|6226.5|6229.3|6226.5|6229.3|6226.5|6229.3|6226.5|1
1613707870000|2021-02-19 04:11:10|6229.5|6226.7|6230.3|6227.5|6231.3|6228.5|6229.5|6226.7|9
1613707880000|2021-02-19 04:11:20|6231.2|6228.4|6231.2|6228.4|6231.2|6228.4|6231.1|6228.3|0
1613707890000|2021-02-19 04:11:30|6231.3|6228.5|6231.8|6229|6231.9|6229.1|6230.7|6227.9|13
1613707900000|2021-02-19 04:11:40|6231.7|6228.9|6231.3|6228.5|6231.8|6229|6231.3|6228.5|0
1613707910000|2021-02-19 04:11:50|6231.7|6228.9|6231.8|6229|6231.8|6229|6231.3|6228.5|4
1613707930000|2021-02-19 04:12:10|6231.7|6228.9|6231.2|6228.4|6231.7|6228.9|6231.2|6228.4|0
1613707940000|2021-02-19 04:12:20|6230.7|6227.9|6231.2|6228.4|6231.2|6228.4|6230.7|6227.9|0
1613707960000|2021-02-19 04:12:40|||||||||4
1613707980000|2021-02-19 04:13:00|6231.8|6229|6231.8|6229|6231.8|6229|6231.8|6229|0
1613707990000|2021-02-19 04:13:10|6232.3|6229.5|6232.2|6229.4|6232.3|6229.5|6232.2|6229.4|1
1613708000000|2021-02-19 04:13:20|6232.1|6229.3|6231.7|6228.9|6232.1|6229.3|6231.2|6228.4|1
1613708010000|2021-02-19 04:13:30|6231.3|6228.5|6231.7|6228.9|6231.8|6229|6231.2|6228.4|0
1613708020000|2021-02-19 04:13:40|6231.8|6229|6231.2|6228.4|6231.8|6229|6231.2|6228.4|0
1613708030000|2021-02-19 04:13:50|6231.1|6228.3|6231.2|6228.4|6231.7|6228.9|6230.7|6227.9|2
1613708040000|2021-02-19 04:14:00|6231.3|6228.5|6231.2|6228.4|6231.7|6228.9|6231.2|6228.4|2
1613708050000|2021-02-19 04:14:10|6231.3|6228.5|6231.3|6228.5|6231.3|6228.5|6231.3|6228.5|0
1613708060000|2021-02-19 04:14:20|6232.2|6229.4|6231.6|6228.8|6232.2|6229.4|6231.2|6228.4|2
1613708070000|2021-02-19 04:14:30|6231.3|6228.5|6231.2|6228.4|6231.3|6228.5|6231.2|6228.4|1
1613708080000|2021-02-19 04:14:40|6230.7|6227.9|6231.2|6228.4|6231.2|6228.4|6230.7|6227.9|0
1613708090000|2021-02-19 04:14:50|6230.7|6227.9|6230.7|6227.9|6230.7|6227.9|6230.2|6227.4|0
1613708100000|2021-02-19 04:15:00|6231.1|6228.3|6231.2|6228.4|6231.7|6228.9|6231.1|6228.3|1
1613708110000|2021-02-19 04:15:10|6231.7|6228.9|6231.6|6228.8|6231.7|6228.9|6231.6|6228.8|0
1613708140000|2021-02-19 04:15:40|6231.7|6228.9|6231.6|6228.8|6231.7|6228.9|6231.6|6228.8|1
1613708160000|2021-02-19 04:16:00|6230.7|6227.9|6230.9|6228.1|6231.2|6228.4|6230.7|6227.9|3
1613708170000|2021-02-19 04:16:10|6231.2|6228.4|6231.2|6228.4|6231.3|6228.5|6230.8|6228|0
1613708180000|2021-02-19 04:16:20|6231.3|6228.5|6231.7|6228.9|6232.1|6229.3|6231.3|6228.5|2
1613708190000|2021-02-19 04:16:30|6231.6|6228.8|6231.6|6228.8|6231.6|6228.8|6231.6|6228.8|0
1613708200000|2021-02-19 04:16:40|6231.5|6228.7|6230.7|6227.9|6231.5|6228.7|6230.5|6227.7|7
1613708210000|2021-02-19 04:16:50|6231.6|6228.8|6231.6|6228.8|6231.6|6228.8|6231.6|6228.8|0
1613708220000|2021-02-19 04:17:00|6230.7|6227.9|6230.7|6227.9|6230.7|6227.9|6230.7|6227.9|0
1613708240000|2021-02-19 04:17:20|6230.8|6228|6231.2|6228.4|6231.2|6228.4|6230.8|6228|0
1613708260000|2021-02-19 04:17:40|6230.8|6228|6230.8|6228|6230.8|6228|6230.8|6228|2
1613708270000|2021-02-19 04:17:50|6230.7|6227.9|6230.9|6228.1|6230.9|6228.1|6230.7|6227.9|3
1613708280000|2021-02-19 04:18:00|6231.7|6228.9|6231.3|6228.5|6231.9|6229.1|6231.2|6228.4|9
1613708290000|2021-02-19 04:18:10|6233.7|6230.9|6232.7|6229.9|6233.7|6230.9|6232.7|6229.9|26
1613708300000|2021-02-19 04:18:20|6232.6|6229.8|6232.6|6229.8|6232.7|6229.9|6232.6|6229.8|3
1613708310000|2021-02-19 04:18:30|6232.7|6229.9|6233.1|6230.3|6233.2|6230.4|6232.7|6229.9|18
1613708320000|2021-02-19 04:18:40|6232.7|6229.9|6232.7|6229.9|6232.7|6229.9|6232.7|6229.9|0
1613708340000|2021-02-19 04:19:00|6232.8|6230|6232.7|6229.9|6232.8|6230|6232.7|6229.9|1
1613708350000|2021-02-19 04:19:10|6232.6|6229.8|6232.6|6229.8|6232.6|6229.8|6232.6|6229.8|1
1613708360000|2021-02-19 04:19:20|||||||||1
1613708370000|2021-02-19 04:19:30|6231.7|6228.9|6231.7|6228.9|6231.7|6228.9|6231.6|6228.8|1
1613708380000|2021-02-19 04:19:40|6231.8|6229|6231.7|6228.9|6231.8|6229|6231.7|6228.9|0
1613708390000|2021-02-19 04:19:50|6231.6|6228.8|6231.8|6229|6231.8|6229|6231.6|6228.8|0
1613708400000|2021-02-19 04:20:00|6231.7|6228.9|6231.7|6228.9|6231.7|6228.9|6231.7|6228.9|0
1613708410000|2021-02-19 04:20:10|6231.6|6228.8|6231.6|6228.8|6231.6|6228.8|6231.6|6228.8|0
1613708420000|2021-02-19 04:20:20|6230.7|6227.9|6230.8|6228|6230.8|6228|6230.7|6227.9|0
1613708440000|2021-02-19 04:20:40|6231.2|6228.4|6230.8|6228|6231.2|6228.4|6230.7|6227.9|0
1613708450000|2021-02-19 04:20:50|6230.7|6227.9|6231.2|6228.4|6231.2|6228.4|6230.7|6227.9|0
1613708460000|2021-02-19 04:21:00|6230.7|6227.9|6230.8|6228|6230.8|6228|6230.7|6227.9|0
1613708470000|2021-02-19 04:21:10|6230.7|6227.9|6230.7|6227.9|6230.7|6227.9|6230.7|6227.9|0
1613708490000|2021-02-19 04:21:30|6231.2|6228.4|6231.2|6228.4|6231.2|6228.4|6231.2|6228.4|0
1613708510000|2021-02-19 04:21:50|6232.1|6229.3|6231.7|6228.9|6232.1|6229.3|6231.6|6228.8|0
1613708520000|2021-02-19 04:22:00|6231.6|6228.8|6231.6|6228.8|6231.6|6228.8|6231.6|6228.8|0
1613708540000|2021-02-19 04:22:20|6230.7|6227.9|6230.7|6227.9|6230.7|6227.9|6230.7|6227.9|0
1613708590000|2021-02-19 04:23:10|6231.2|6228.4|6231.2|6228.4|6231.2|6228.4|6231.2|6228.4|2
1613708630000|2021-02-19 04:23:50|6231|6228.2|6230.7|6227.9|6231.6|6228.8|6230.6|6227.8|38
1613708640000|2021-02-19 04:24:00|6231.1|6228.3|6230.2|6227.4|6231.5|6228.7|6230.2|6227.4|0
1613708650000|2021-02-19 04:24:10|6231.6|6228.8|6231.3|6228.5|6231.7|6228.9|6231.3|6228.5|11
1613708670000|2021-02-19 04:24:30|6231.7|6228.9|6231.7|6228.9|6231.7|6228.9|6231.7|6228.9|0
1613708680000|2021-02-19 04:24:40|6231.6|6228.8|6231.7|6228.9|6231.7|6228.9|6230.8|6228|1
1613708700000|2021-02-19 04:25:00|6231.8|6229|6231.3|6228.5|6231.8|6229|6231.2|6228.4|0
1613708710000|2021-02-19 04:25:10|6231.2|6228.4|6231.3|6228.5|6231.8|6229|6231.2|6228.4|0
1613708720000|2021-02-19 04:25:20|6231.6|6228.8|6233.2|6230.4|6233.2|6230.4|6231.2|6228.4|5
1613708730000|2021-02-19 04:25:30|6233.3|6230.5|6234.1|6231.3|6234.2|6231.4|6233.3|6230.5|6
1613708740000|2021-02-19 04:25:40|6233.7|6230.9|6233.2|6230.4|6233.7|6230.9|6233.2|6230.4|1
1613708760000|2021-02-19 04:26:00|6233.6|6230.8|6233.7|6230.9|6233.7|6230.9|6233.3|6230.5|0
1613708770000|2021-02-19 04:26:10|6233.6|6230.8|6233.2|6230.4|6233.6|6230.8|6233.2|6230.4|10
1613708790000|2021-02-19 04:26:30|||||||||1
1613708800000|2021-02-19 04:26:40|6233.1|6230.3|6233.2|6230.4|6233.3|6230.5|6233.1|6230.3|26
1613708810000|2021-02-19 04:26:50|6234.1|6231.3|6234.2|6231.4|6234.2|6231.4|6234.1|6231.3|4
1613708820000|2021-02-19 04:27:00|6235|6232.2|6234.6|6231.8|6235|6232.2|6234.6|6231.8|15
1613708830000|2021-02-19 04:27:10|6234.7|6231.9|6234.7|6231.9|6234.7|6231.9|6234.7|6231.9|11
1613708840000|2021-02-19 04:27:20|6235.3|6232.5|6235.3|6232.5|6235.3|6232.5|6235.3|6232.5|2
1613708860000|2021-02-19 04:27:40|6235.7|6232.9|6235.8|6233|6235.8|6233|6235.7|6232.9|3
1613708870000|2021-02-19 04:27:50|6235.9|6233.1|6236.3|6233.5|6236.3|6233.5|6235.9|6233.1|0
1613708880000|2021-02-19 04:28:00|6235.8|6233|6235.8|6233|6235.8|6233|6235.7|6232.9|15
1613708900000|2021-02-19 04:28:20|6236.3|6233.5|6236.3|6233.5|6236.3|6233.5|6236.2|6233.4|0
1613708910000|2021-02-19 04:28:30|6236.2|6233.4|6236.2|6233.4|6236.2|6233.4|6236.2|6233.4|0
1613708920000|2021-02-19 04:28:40|6236.3|6233.5|6237.2|6234.4|6237.2|6234.4|6236.2|6233.4|0
1613708930000|2021-02-19 04:28:50|6237.3|6234.5|6237.7|6234.9|6237.8|6235|6237.2|6234.4|9
1613708940000|2021-02-19 04:29:00|6237.6|6234.8|6237.8|6235|6238.3|6235.5|6237.6|6234.8|4
1613708950000|2021-02-19 04:29:10|6237.7|6234.9|6237.6|6234.8|6238.1|6235.3|6237.6|6234.8|2
1613708960000|2021-02-19 04:29:20|6237.7|6234.9|6237.7|6234.9|6237.7|6234.9|6237.7|6234.9|0
1613708970000|2021-02-19 04:29:30|6237.8|6235|6237.7|6234.9|6237.8|6235|6237.6|6234.8|0
1613708980000|2021-02-19 04:29:40|6237.6|6234.8|6237.6|6234.8|6237.6|6234.8|6237.6|6234.8|0
1613708990000|2021-02-19 04:29:50|6237.7|6234.9|6237.2|6234.4|6237.7|6234.9|6237.2|6234.4|0
1613709000000|2021-02-19 04:30:00|6237.1|6234.3|6234.8|6232|6237.1|6234.3|6234.7|6231.9|8
1613709010000|2021-02-19 04:30:10|6235.2|6232.4|6235.2|6232.4|6235.2|6232.4|6235.2|6232.4|0
1613709060000|2021-02-19 04:31:00|6234.8|6232|6234.8|6232|6234.8|6232|6234.8|6232|0
1613709130000|2021-02-19 04:32:10|6235.2|6232.4|6235.2|6232.4|6235.2|6232.4|6235.2|6232.4|2
1613709140000|2021-02-19 04:32:20|6235.1|6232.3|6234.5|6231.7|6235.2|6232.4|6234.5|6231.7|1
1613709150000|2021-02-19 04:32:30|6233.7|6230.9|6233.8|6231|6233.8|6231|6233.7|6230.9|1
1613709160000|2021-02-19 04:32:40|6233.7|6230.9|6233.7|6230.9|6233.7|6230.9|6233.7|6230.9|0
1613709170000|2021-02-19 04:32:50|6234.2|6231.4|6234.2|6231.4|6234.2|6231.4|6234.2|6231.4|8
1613709200000|2021-02-19 04:33:20|6235.2|6232.4|6235.2|6232.4|6235.2|6232.4|6235.2|6232.4|21
1613709210000|2021-02-19 04:33:30|6234.8|6232|6234.8|6232|6234.8|6232|6234.8|6232|0
1613709230000|2021-02-19 04:33:50|6234.7|6231.9|6234.8|6232|6234.8|6232|6234.7|6231.9|0
1613709260000|2021-02-19 04:34:20|6234.2|6231.4|6233.2|6230.4|6234.2|6231.4|6233.2|6230.4|3
1613709270000|2021-02-19 04:34:30|6233.1|6230.3|6232.7|6229.9|6233.1|6230.3|6232.6|6229.8|5
1613709280000|2021-02-19 04:34:40|6232.6|6229.8|6232.6|6229.8|6232.7|6229.9|6232.6|6229.8|0
1613709290000|2021-02-19 04:34:50|6232.7|6229.9|6231.2|6228.4|6232.7|6229.9|6231.2|6228.4|4
1613709310000|2021-02-19 04:35:10|6232|6229.2|6232.3|6229.5|6232.3|6229.5|6232|6229.2|2
1613709330000|2021-02-19 04:35:30|6232.7|6229.9|6233.7|6230.9|6233.7|6230.9|6232.7|6229.9|6
1613709350000|2021-02-19 04:35:50|6233.8|6231|6234.2|6231.4|6234.2|6231.4|6233.8|6231|0
1613709360000|2021-02-19 04:36:00|6235.2|6232.4|6234.7|6231.9|6235.2|6232.4|6234.7|6231.9|3
1613709370000|2021-02-19 04:36:10|6234.8|6232|6236.4|6233.6|6236.4|6233.6|6234.8|6232|17
1613709380000|2021-02-19 04:36:20|6236.8|6234|6237.8|6235|6237.8|6235|6236.8|6234|2
1613709400000|2021-02-19 04:36:40|6237.7|6234.9|6237.7|6234.9|6237.7|6234.9|6237.7|6234.9|0
1613709410000|2021-02-19 04:36:50|6237.8|6235|6237.8|6235|6237.8|6235|6237.8|6235|0
1613709420000|2021-02-19 04:37:00|6238.6|6235.8|6238.6|6235.8|6238.6|6235.8|6238.6|6235.8|6
1613709430000|2021-02-19 04:37:10|6238.1|6235.3|6237.8|6235|6238.1|6235.3|6237.8|6235|5
1613709440000|2021-02-19 04:37:20|||||||||12
1613709450000|2021-02-19 04:37:30|6238.8|6236|6238.8|6236|6238.8|6236|6238.8|6236|26
1613709460000|2021-02-19 04:37:40|6239.3|6236.5|6238.3|6235.5|6239.3|6236.5|6238.3|6235.5|17
1613709470000|2021-02-19 04:37:50|6238.8|6236|6238.8|6236|6238.8|6236|6238.8|6236|0
1613709480000|2021-02-19 04:38:00|6238|6235.2|6237.8|6235|6238|6235.2|6237.6|6234.8|8
1613709550000|2021-02-19 04:39:10|6237.7|6234.9|6237.7|6234.9|6237.7|6234.9|6237.7|6234.9|0
1613709560000|2021-02-19 04:39:20|6238.5|6235.7|6238.7|6235.9|6238.7|6235.9|6238.5|6235.7|6
1613709590000|2021-02-19 04:39:50|6238.6|6235.8|6238.7|6235.9|6238.7|6235.9|6237.7|6234.9|4
1613709600000|2021-02-19 04:40:00|6240.2|6237.4|6241.2|6238.4|6242.2|6239.4|6240.2|6237.4|11
1613709610000|2021-02-19 04:40:10|6241.1|6238.3|6241.1|6238.3|6241.1|6238.3|6241.1|6238.3|1
1613709620000|2021-02-19 04:40:20|6241.2|6238.4|6241.4|6238.6|6241.4|6238.6|6241.2|6238.4|2
1613709630000|2021-02-19 04:40:30|6241.7|6238.9|6241.7|6238.9|6241.7|6238.9|6241.7|6238.9|0
1613709650000|2021-02-19 04:40:50|6241.6|6238.8|6241.6|6238.8|6241.6|6238.8|6241.6|6238.8|0
1613709660000|2021-02-19 04:41:00|6240.7|6237.9|6240.7|6237.9|6240.7|6237.9|6240.7|6237.9|0
1613709670000|2021-02-19 04:41:10|6241.1|6238.3|6241.1|6238.3|6241.1|6238.3|6241.1|6238.3|0
1613709680000|2021-02-19 04:41:20|6241|6238.2|6239.7|6236.9|6241|6238.2|6239.6|6236.8|2
1613709700000|2021-02-19 04:41:40|6240.1|6237.3|6240.7|6237.9|6240.7|6237.9|6240.1|6237.3|1
1613709710000|2021-02-19 04:41:50|6241|6238.2|6241.7|6238.9|6241.7|6238.9|6240.6|6237.8|1
1613709740000|2021-02-19 04:42:20|6241.5|6238.7|6243.2|6240.4|6244.4|6241.6|6241.1|6237.8|125
1613709750000|2021-02-19 04:42:30|||||||||3
1613709760000|2021-02-19 04:42:40|6244.2|6241.4|6244.3|6241.5|6244.3|6241.5|6243.6|6240.8|12
1613709770000|2021-02-19 04:42:50|6244.6|6241.8|6243.7|6240.9|6244.7|6241.9|6243.7|6240.9|11
1613709780000|2021-02-19 04:43:00|6243.2|6240.4|6243.2|6240.4|6243.2|6240.4|6243.2|6240.4|15
1613709790000|2021-02-19 04:43:10|||||||||10
1613709800000|2021-02-19 04:43:20|||||||||13
1613709810000|2021-02-19 04:43:30|6243.3|6240.5|6243.6|6240.8|6243.6|6240.8|6243.3|6240.5|4
1613709820000|2021-02-19 04:43:40|6243.2|6240.4|6243.2|6240.4|6243.2|6240.4|6243.2|6240.4|9
1613709840000|2021-02-19 04:44:00|6242.7|6239.9|6242.7|6239.9|6243.2|6240.4|6242.7|6239.9|7
1613709850000|2021-02-19 04:44:10|6243.6|6240.8|6243.7|6240.9|6243.7|6240.9|6243.5|6240.7|4
1613709860000|2021-02-19 04:44:20|6244.1|6241.3|6244.7|6241.9|6244.7|6241.9|6243.7|6240.9|4
1613709890000|2021-02-19 04:44:50|6244.6|6241.8|6244.7|6241.9|6244.7|6241.9|6244.6|6241.8|1
1613709910000|2021-02-19 04:45:10|6244.8|6242|6245.6|6242.8|6245.6|6242.8|6244.6|6241.8|0
1613709920000|2021-02-19 04:45:20|6245.7|6242.9|6244.7|6241.9|6245.7|6242.9|6244.7|6241.9|3
1613709930000|2021-02-19 04:45:30|6245.6|6242.8|6245.7|6242.9|6245.7|6242.9|6245.6|6242.8|0
1613709950000|2021-02-19 04:45:50|6244.9|6242.1|6244.7|6241.9|6244.9|6242.1|6244.7|6241.9|6
1613709960000|2021-02-19 04:46:00|6244.6|6241.8|6244.7|6241.9|6244.7|6241.9|6243.7|6240.9|1
1613709980000|2021-02-19 04:46:20|6245.6|6242.8|6244.7|6241.9|6245.6|6242.8|6244.7|6241.9|15
1613709990000|2021-02-19 04:46:30|6244.2|6241.4|6244.2|6241.4|6244.2|6241.4|6244.2|6241.4|0
1613710000000|2021-02-19 04:46:40|6244.6|6241.8|6244.7|6241.9|6244.7|6241.9|6244.6|6241.8|47
1613710020000|2021-02-19 04:47:00|6245.2|6242.4|6244.7|6241.9|6245.6|6242.8|6244.7|6241.9|0
1613710030000|2021-02-19 04:47:10|6245.2|6242.4|6245.5|6242.7|6245.6|6242.8|6245.2|6242.4|0
1613710040000|2021-02-19 04:47:20|6244.7|6241.9|6248.2|6245.4|6248.2|6245.4|6244.7|6241.9|6
1613710050000|2021-02-19 04:47:30|6248.6|6245.8|6248.6|6245.8|6249.2|6246.4|6248.6|6245.8|6
1613710060000|2021-02-19 04:47:40|6248.3|6245.5|6248.7|6245.9|6248.7|6245.9|6248.3|6245.5|0
1613710070000|2021-02-19 04:47:50|||||||||1
1613710080000|2021-02-19 04:48:00|6249.2|6246.4|6251.6|6248.8|6251.6|6248.8|6249.2|6246.4|34
1613710090000|2021-02-19 04:48:10|6251.1|6248.3|6251.6|6248.8|6252.2|6249.4|6251.1|6248.3|2
1613710100000|2021-02-19 04:48:20|6251.2|6248.4|6253.7|6250.9|6254.6|6251.2|6251.2|6248.4|35
1613710110000|2021-02-19 04:48:30|6253.8|6251|6255.2|6252.4|6255.2|6252.4|6253.8|6251|1
1613710120000|2021-02-19 04:48:40|6255.1|6252.3|6254.1|6251.3|6255.2|6252.4|6254.1|6251.3|3
1613710140000|2021-02-19 04:49:00|6254.6|6251.8|6254.7|6251.9|6254.7|6251.9|6254.6|6251.8|5
1613710150000|2021-02-19 04:49:10|6253.7|6250.9|6253.5|6250.7|6254.1|6251.3|6253.5|6250.7|17
1613710160000|2021-02-19 04:49:20|6253.4|6250.6|6252.1|6249.3|6253.4|6250.6|6252.1|6249.3|0
1613710170000|2021-02-19 04:49:30|6251.6|6248.8|6251.1|6248.3|6251.7|6248.9|6251.1|6248.3|0
1613710190000|2021-02-19 04:49:50|6251.2|6248.4|6253.5|6250.7|6253.5|6250.7|6251.2|6248.4|5
1613710200000|2021-02-19 04:50:00|6253.6|6250.8|6252.1|6249.3|6253.6|6250.8|6252.1|6249.3|0
1613710210000|2021-02-19 04:50:10|6251.7|6248.9|6252.1|6249.3|6252.1|6249.3|6251.7|6248.9|1
1613710230000|2021-02-19 04:50:30|6251.5|6248.7|6250.6|6247.8|6251.5|6248.7|6250.6|6247.8|1
1613710240000|2021-02-19 04:50:40|6251.6|6248.8|6251.6|6248.8|6251.6|6248.8|6251.2|6248.4|2
1613710250000|2021-02-19 04:50:50|6251.5|6248.7|6251.6|6248.8|6251.6|6248.8|6251.5|6248.7|1
1613710260000|2021-02-19 04:51:00|6251.5|6248.7|6251.6|6248.8|6251.6|6248.8|6251.5|6248.7|1
1613710270000|2021-02-19 04:51:10|6251.5|6248.7|6250.1|6247.3|6251.5|6248.7|6250.1|6247.3|1
1613710280000|2021-02-19 04:51:20|6250.2|6247.4|6248.1|6245.3|6250.6|6247.8|6248.1|6245.3|1
1613710290000|2021-02-19 04:51:30|6248.5|6245.7|6247.1|6244.3|6248.5|6245.7|6247.1|6244.3|3
1613710300000|2021-02-19 04:51:40|6247.6|6244.8|6247.1|6244.3|6247.7|6244.9|6247.1|6244.3|0
1613710310000|2021-02-19 04:51:50|6246.6|6243.8|6247.1|6244.3|6247.1|6244.3|6246.6|6243.8|0
1613710320000|2021-02-19 04:52:00|6247.5|6244.7|6247.6|6244.8|6248.2|6245.4|6247.5|6244.7|0
1613710330000|2021-02-19 04:52:10|6247.1|6244.3|6247.5|6244.7|6247.5|6244.7|6246.6|6243.8|2
1613710340000|2021-02-19 04:52:20|6246.6|6243.8|6245.7|6242.9|6246.6|6243.8|6245.1|6242.3|2
1613710360000|2021-02-19 04:52:40|6245.3|6242.5|6245.1|6242.3|6245.7|6242.9|6245.1|6242.3|1
1613710370000|2021-02-19 04:52:50|6245.6|6242.8|6245.7|6242.9|6245.7|6242.9|6245.6|6242.8|0
1613710380000|2021-02-19 04:53:00|6246.1|6243.3|6246.1|6243.3|6246.7|6243.9|6246.1|6243.3|0
1613710390000|2021-02-19 04:53:10|6246.6|6243.8|6246.5|6243.7|6246.7|6243.9|6246.5|6243.7|1
1613710410000|2021-02-19 04:53:30|6246.6|6243.8|6245.5|6242.7|6246.6|6243.8|6245.5|6242.7|0
1613710420000|2021-02-19 04:53:40|6245.6|6242.8|6245.7|6242.9|6246.1|6243.3|6245.6|6242.8|1
1613710430000|2021-02-19 04:53:50|6245.5|6242.7|6245.1|6242.3|6245.5|6242.7|6245.1|6242.3|0
1613710440000|2021-02-19 04:54:00|6244.6|6241.8|6244.5|6241.7|6245.1|6242.3|6244.5|6241.7|0
1613710450000|2021-02-19 04:54:10|6244.1|6241.3|6242.9|6240.1|6244.1|6241.3|6242.9|6240.1|1
1613710460000|2021-02-19 04:54:20|6241.6|6238.8|6241.7|6238.9|6241.7|6238.9|6241.5|6238.7|1
1613710470000|2021-02-19 04:54:30|6242.5|6239.7|6242.5|6239.7|6243.2|6239.9|6242.5|6239.2|0
1613710480000|2021-02-19 04:54:40|6241.6|6238.8|6241.7|6238.9|6241.7|6238.9|6241.6|6238.8|0
1613710500000|2021-02-19 04:55:00|6242.5|6239.7|6242.5|6239.7|6242.5|6239.7|6242.5|6239.7|1
1613710520000|2021-02-19 04:55:20|6242.7|6239.9|6243.1|6240.3|6243.1|6240.3|6242.5|6239.7|0
1613710530000|2021-02-19 04:55:30|6242.6|6239.8|6242.6|6239.8|6242.6|6239.8|6242.6|6239.8|0
1613710540000|2021-02-19 04:55:40|6242.7|6239.9|6242.1|6239.3|6243.1|6240.3|6242.1|6239.3|0
1613710550000|2021-02-19 04:55:50|6242.6|6239.8|6242.5|6239.7|6242.6|6239.8|6242.5|6239.7|0
1613710560000|2021-02-19 04:56:00|6243.2|6240.4|6243.1|6240.3|6243.7|6240.9|6243.1|6240.3|20
1613710570000|2021-02-19 04:56:10|6242.6|6239.8|6242.8|6240|6242.8|6240|6242.6|6239.8|1
1613710580000|2021-02-19 04:56:20|6243.6|6240.8|6242.7|6239.9|6243.6|6240.8|6242.7|6239.9|2
1613710590000|2021-02-19 04:56:30|6243.6|6240.8|6243.6|6240.8|6243.6|6240.8|6243.6|6240.8|0
1613710600000|2021-02-19 04:56:40|6243.5|6240.7|6242.6|6239.8|6243.5|6240.7|6242.6|6239.8|0
1613710610000|2021-02-19 04:56:50|6242.4|6239.6|6241.6|6238.8|6242.4|6239.6|6241.6|6238.8|0
1613710620000|2021-02-19 04:57:00|6241.5|6238.7|6241.5|6238.7|6241.5|6238.7|6241.5|6238.7|0
1613710630000|2021-02-19 04:57:10|6241.6|6238.8|6241.6|6238.8|6241.7|6238.9|6241.6|6238.8|0
1613710640000|2021-02-19 04:57:20|6241.5|6238.7|6240.5|6237.7|6241.5|6238.7|6240.5|6237.7|3
1613710650000|2021-02-19 04:57:30|6240.6|6237.8|6240.7|6237.9|6240.7|6237.9|6240.6|6237.8|0
1613710660000|2021-02-19 04:57:40|6241.7|6238.9|6242.1|6239.3|6242.1|6239.3|6241.7|6238.9|0
1613710690000|2021-02-19 04:58:10|6241.1|6238.3|6240.7|6237.9|6241.1|6238.3|6239.6|6236.8|11
1613710710000|2021-02-19 04:58:30|6240.6|6237.8|6240.5|6237.7|6240.6|6237.8|6240.5|6237.7|0
1613710720000|2021-02-19 04:58:40|6240.1|6237.3|6240.7|6237.9|6240.7|6237.9|6240.1|6237.3|0
1613710740000|2021-02-19 04:59:00|6241.5|6238.7|6241.5|6238.7|6241.5|6238.7|6241.5|6238.7|0
1613710750000|2021-02-19 04:59:10|6240.6|6237.8|6240.6|6237.8|6240.6|6237.8|6240.6|6237.8|0
1613710760000|2021-02-19 04:59:20|6240.5|6237.7|6240.5|6237.7|6240.5|6237.7|6240.5|6237.7|0
1613710770000|2021-02-19 04:59:30|6240.6|6237.8|6240.5|6237.7|6240.6|6237.8|6240.5|6237.7|1
1613710790000|2021-02-19 04:59:50|6240.6|6237.8|6241.5|6238.7|6241.5|6238.7|6240.6|6237.8|0
1613710810000|2021-02-19 05:00:10|6242.5|6239.7|6242.5|6239.7|6242.6|6239.8|6242.5|6239.7|3
1613710830000|2021-02-19 05:00:30|6242.6|6239.8|6243.5|6240.7|6243.6|6240.8|6242.6|6239.8|0
1613710860000|2021-02-19 05:01:00|6243.6|6240.8|6244.5|6241.7|6244.6|6241.8|6243.6|6240.8|0
1613710890000|2021-02-19 05:01:30|6244.6|6241.8|6245.5|6242.7|6245.6|6242.8|6244.6|6241.8|0
1613710900000|2021-02-19 05:01:40|6245.6|6242.8|6245.6|6242.8|6245.6|6242.8|6245.6|6242.8|1
1613710910000|2021-02-19 05:01:50|6246.1|6243.3|6246.7|6243.9|6246.7|6243.9|6246.1|6243.3|0
1613710920000|2021-02-19 05:02:00|6247.6|6244.8|6249.1|6246.3|6249.2|6246.4|6247.5|6244.7|3
1613710930000|2021-02-19 05:02:10|6248.6|6245.8|6248.5|6245.7|6248.6|6245.8|6248.5|6245.7|0
1613710940000|2021-02-19 05:02:20|6248.6|6245.8|6250.6|6247.8|6251.1|6248.3|6248.5|6245.7|19
1613710950000|2021-02-19 05:02:30|6250.7|6247.9|6250.6|6247.8|6251.1|6248.3|6250.6|6247.8|0
1613710960000|2021-02-19 05:02:40|6251.1|6248.3|6252.5|6249.7|6252.6|6249.8|6251.1|6248.3|13
1613710970000|2021-02-19 05:02:50|6252.6|6249.8|6252.5|6249.7|6252.6|6249.8|6252.5|6249.7|1
1613710980000|2021-02-19 05:03:00|6252.4|6249.6|6250.6|6247.8|6252.4|6249.6|6250.6|6247.8|20
1613710990000|2021-02-19 05:03:10|||||||||23
1613711000000|2021-02-19 05:03:20|||||||||25
1613711010000|2021-02-19 05:03:30|||||||||13
1613711020000|2021-02-19 05:03:40|||||||||3
1613711030000|2021-02-19 05:03:50|||||||||7
1613711040000|2021-02-19 05:04:00|6250.2|6247.4|6248.1|6245.3|6250.2|6247.4|6247.1|6244.3|29
1613711050000|2021-02-19 05:04:10|6248.5|6245.7|6248.5|6245.7|6248.5|6245.7|6248.5|6245.7|0
1613711110000|2021-02-19 05:05:10|6248.3|6245.5|6246.5|6243.7|6248.3|6245.5|6246.5|6243.7|0
1613711130000|2021-02-19 05:05:30|||||||||12
1613711170000|2021-02-19 05:06:10|6246.1|6243.3|6248.6|6245.8|6248.6|6245.8|6246.1|6243.3|2
1613711180000|2021-02-19 05:06:20|6248.5|6245.7|6248.6|6245.8|6248.6|6245.8|6248.5|6245.7|0
1613711190000|2021-02-19 05:06:30|6248.5|6245.7|6247.5|6244.7|6248.5|6245.7|6247.5|6244.7|20
1613711200000|2021-02-19 05:06:40|6248.5|6245.7|6248.5|6245.7|6248.6|6245.8|6248.5|6245.7|3
1613711230000|2021-02-19 05:07:10|6248.7|6245.9|6251.5|6248.7|6251.5|6248.7|6248.7|6245.9|2
1613711240000|2021-02-19 05:07:20|6251.1|6248.3|6251.1|6248.3|6251.1|6248.3|6251.1|6248.3|1
1613711260000|2021-02-19 05:07:40|6250.5|6247.7|6250.6|6247.8|6250.6|6247.8|6250.5|6247.7|3
1613711270000|2021-02-19 05:07:50|6250.5|6247.7|6250.5|6247.7|6250.5|6247.7|6250.5|6247.7|0
1613711290000|2021-02-19 05:08:10|6250.4|6247.6|6250.6|6247.8|6250.6|6247.8|6249.6|6246.8|2
1613711300000|2021-02-19 05:08:20|6250.5|6247.7|6251.1|6248.3|6251.1|6248.3|6250.5|6247.7|0
1613711320000|2021-02-19 05:08:40|6251.4|6248.6|6250.5|6247.7|6251.4|6248.6|6250.5|6247.7|0
1613711330000|2021-02-19 05:08:50|6250.6|6247.8|6250.6|6247.8|6250.6|6247.8|6250.6|6247.8|0
1613711340000|2021-02-19 05:09:00|6250.5|6247.7|6250.6|6247.8|6251.5|6248.7|6250.5|6247.7|2
1613711350000|2021-02-19 05:09:10|6250.7|6247.9|6250.5|6247.7|6251.5|6248.7|6250.5|6247.7|2
1613711380000|2021-02-19 05:09:40|6250|6247.2|6249.5|6246.7|6250|6247.2|6249.5|6246.7|2
1613711390000|2021-02-19 05:09:50|6250|6247.2|6249.7|6246.9|6250|6247.2|6249.6|6246.8|2
1613711400000|2021-02-19 05:10:00|6250.5|6247.7|6251.5|6248.7|6251.5|6248.7|6250.5|6247.7|0
1613711410000|2021-02-19 05:10:10|6252.1|6249.3|6252.1|6249.3|6252.1|6249.3|6252.1|6249.3|0
1613711420000|2021-02-19 05:10:20|6252.6|6249.8|6254.7|6251.9|6254.7|6251.9|6252.6|6249.8|1
1613711430000|2021-02-19 05:10:30|6255.1|6252.3|6254.6|6251.8|6255.1|6252.3|6254.6|6251.8|0
1613711440000|2021-02-19 05:10:40|6255.5|6252.7|6255.5|6252.7|6255.5|6252.7|6255.5|6252.7|1
1613711450000|2021-02-19 05:10:50|6254.6|6251.8|6256.1|6253.3|6256.1|6253.3|6254.6|6251.8|2
1613711460000|2021-02-19 05:11:00|6255.7|6252.9|6255.1|6252.3|6257.6|6254.8|6255.1|6252.3|6
1613711470000|2021-02-19 05:11:10|6256.7|6253.9|6257.1|6254.3|6257.1|6254.3|6256.7|6253.9|3
1613711490000|2021-02-19 05:11:30|6257.3|6254.5|6257.7|6254.9|6258|6255.2|6257.1|6254.3|10
1613711500000|2021-02-19 05:11:40|6257.6|6254.8|6257.7|6254.9|6257.7|6254.9|6257.1|6254.3|0
1613711510000|2021-02-19 05:11:50|6257.8|6255|6258.1|6255.3|6258.6|6255.8|6257.8|6255|0
1613711520000|2021-02-19 05:12:00|||||||||1
1613711530000|2021-02-19 05:12:10|6257.7|6254.9|6257.7|6254.9|6257.7|6254.9|6257.7|6254.9|0
1613711540000|2021-02-19 05:12:20|6257.1|6254.3|6257.1|6254.3|6257.6|6254.8|6257.1|6254.3|6
1613711550000|2021-02-19 05:12:30|||||||||1
1613711560000|2021-02-19 05:12:40|||||||||1
1613711570000|2021-02-19 05:12:50|6257.5|6254.7|6256.5|6253.7|6257.5|6254.7|6256.5|6253.7|3
1613711590000|2021-02-19 05:13:10|6257.1|6254.3|6257.7|6254.9|6257.7|6254.9|6257.1|6254.3|0
1613711600000|2021-02-19 05:13:20|6258.6|6255.8|6258.6|6255.8|6258.6|6255.8|6258.6|6255.8|0
1613711610000|2021-02-19 05:13:30|6258.2|6255.4|6258.1|6255.3|6258.2|6255.4|6258.1|6255.3|1
1613711630000|2021-02-19 05:13:50|6257.8|6255|6259.1|6256.3|6259.1|6256.3|6257.8|6255|1
1613711640000|2021-02-19 05:14:00|6259.2|6256.4|6260.7|6257.9|6260.7|6257.9|6259.2|6256.4|3
1613711650000|2021-02-19 05:14:10|6260.5|6257.7|6260.5|6257.7|6260.5|6257.7|6260.5|6257.7|0
1613711660000|2021-02-19 05:14:20|6260.7|6257.9|6260.7|6257.9|6260.7|6257.9|6260.5|6257.7|1
1613711670000|2021-02-19 05:14:30|6260.6|6257.8|6261.7|6258.9|6262|6259.2|6260.6|6257.8|2
1613711680000|2021-02-19 05:14:40|6262.2|6259.4|6262.1|6259.3|6262.2|6259.4|6262.1|6259.3|0
1613711690000|2021-02-19 05:14:50|6262.2|6259.4|6262.7|6259.9|6263.2|6260.4|6262.2|6259.4|15
1613711700000|2021-02-19 05:15:00|6262.5|6259.7|6262.1|6259.3|6262.5|6259.7|6262.1|6259.3|2
1613711710000|2021-02-19 05:15:10|6261.9|6259.1|6261.1|6258.3|6261.9|6259.1|6261.1|6258.3|0
1613711730000|2021-02-19 05:15:30|6260.7|6257.9|6260.6|6257.8|6260.7|6257.9|6260.6|6257.8|0
1613711740000|2021-02-19 05:15:40|6260.7|6257.9|6260.7|6257.9|6260.7|6257.9|6260.7|6257.9|0
1613711760000|2021-02-19 05:16:00|6261.2|6258.4|6262.5|6259.7|6262.5|6259.7|6260.8|6258|6
1613711790000|2021-02-19 05:16:30|6262.6|6259.8|6262.5|6259.7|6263|6260.2|6262.5|6259.7|0
1613711800000|2021-02-19 05:16:40|6262.1|6259.3|6262.1|6259.3|6262.1|6259.3|6262.1|6259.3|0
1613711830000|2021-02-19 05:17:10|6261.6|6258.8|6261.6|6258.8|6261.6|6258.8|6261.6|6258.8|3
1613711840000|2021-02-19 05:17:20|6261.7|6258.9|6261.7|6258.9|6261.7|6258.9|6261.7|6258.9|0
1613711850000|2021-02-19 05:17:30|6262.2|6259.4|6262.2|6259.4|6262.2|6259.4|6262.2|6259.4|0
1613711860000|2021-02-19 05:17:40|6262.6|6259.8|6262.5|6259.7|6262.6|6259.8|6262.5|6259.7|1
1613711870000|2021-02-19 05:17:50|6262.6|6259.8|6262.6|6259.8|6262.6|6259.8|6262.6|6259.8|0
1613711880000|2021-02-19 05:18:00|6262.5|6259.7|6263.5|6260.7|6263.6|6260.8|6262.5|6259.7|0
1613711900000|2021-02-19 05:18:20|6264.1|6261.3|6264.1|6261.3|6264.1|6261.3|6264.1|6261.3|3
1613711910000|2021-02-19 05:18:30|6264.2|6261.4|6265.1|6262.3|6265.1|6262.3|6264.2|6261.4|0
1613711920000|2021-02-19 05:18:40|6264.8|6262|6267.2|6264.4|6267.7|6264.9|6264.8|6262|24
1613711930000|2021-02-19 05:18:50|6266.7|6263.9|6267.1|6264.3|6267.2|6264.4|6266.7|6263.9|9
1613711940000|2021-02-19 05:19:00|6266.7|6263.9|6266.7|6263.9|6267.2|6264.4|6266.7|6263.9|2
1613711950000|2021-02-19 05:19:10|6266.8|6264|6267.1|6264.3|6267.1|6264.3|6266.8|6264|1
1613711960000|2021-02-19 05:19:20|6266.6|6263.8|6265.1|6262.3|6266.6|6263.8|6265.1|6262.3|2
1613711970000|2021-02-19 05:19:30|6264.7|6261.9|6265.3|6262.5|6265.3|6262.5|6264.7|6261.9|0
1613711980000|2021-02-19 05:19:40|6265.6|6262.8|6264.7|6261.9|6265.6|6262.8|6264.7|6261.9|1
1613711990000|2021-02-19 05:19:50|6264.6|6261.8|6264.1|6261.3|6264.6|6261.8|6264.1|6261.3|0
1613712000000|2021-02-19 05:20:00|6263.7|6260.9|6263.7|6260.9|6263.7|6260.9|6263.7|6260.9|0
1613712020000|2021-02-19 05:20:20|6263.6|6260.8|6263.6|6260.8|6263.6|6260.8|6263.6|6260.8|0
1613712030000|2021-02-19 05:20:30|6263.2|6260.4|6263.1|6260.3|6263.2|6260.4|6261.7|6258.9|7
1613712040000|2021-02-19 05:20:40|6262.7|6259.9|6263.6|6260.8|6263.6|6260.8|6262.7|6259.9|1
1613712050000|2021-02-19 05:20:50|6262.7|6259.9|6262.7|6259.9|6262.7|6259.9|6262.7|6259.9|0
1613712060000|2021-02-19 05:21:00|6262.8|6260|6264.1|6261.3|6264.1|6261.3|6262.8|6260|1
1613712070000|2021-02-19 05:21:10|6263.7|6260.9|6263.7|6260.9|6263.7|6260.9|6263.6|6260.8|0
1613712080000|2021-02-19 05:21:20|6263.6|6260.8|6263.5|6260.7|6263.6|6260.8|6263.5|6260.7|0
1613712090000|2021-02-19 05:21:30|6262.7|6259.9|6262.7|6259.9|6262.7|6259.9|6262.7|6259.9|0
1613712100000|2021-02-19 05:21:40|6262.8|6260|6265.2|6262.4|6265.2|6262.4|6262.8|6260|3
1613712110000|2021-02-19 05:21:50|6264.7|6261.9|6264.6|6261.8|6264.7|6261.9|6264.6|6261.8|2
1613712130000|2021-02-19 05:22:10|6264.7|6261.9|6264.7|6261.9|6264.7|6261.9|6264.7|6261.9|0
1613712150000|2021-02-19 05:22:30|6264.6|6261.8|6264.6|6261.8|6264.6|6261.8|6264.6|6261.8|0
1613712160000|2021-02-19 05:22:40|6263.6|6260.8|6263.6|6260.8|6263.6|6260.8|6263.6|6260.8|47
1613712180000|2021-02-19 05:23:00|6263.5|6260.7|6262.7|6259.9|6263.5|6260.7|6262.7|6259.9|14
1613712190000|2021-02-19 05:23:10|6262.2|6259.4|6262.1|6259.3|6262.2|6259.4|6261.7|6258.9|4
1613712200000|2021-02-19 05:23:20|6261.7|6258.9|6263.1|6260.3|6263.1|6260.3|6261.7|6258.9|3
1613712210000|2021-02-19 05:23:30|6262.7|6259.9|6262.7|6259.9|6262.7|6259.9|6262.7|6259.9|0
1613712240000|2021-02-19 05:24:00|6263.1|6260.3|6263.6|6260.8|6263.6|6260.8|6262.7|6259.9|3
1613712250000|2021-02-19 05:24:10|6263.7|6260.9|6264.1|6261.3|6264.1|6261.3|6263.7|6260.9|21
1613712260000|2021-02-19 05:24:20|6263.7|6260.9|6263.7|6260.9|6263.7|6260.9|6263.7|6260.9|0
1613712270000|2021-02-19 05:24:30|6264.1|6261.3|6264.1|6261.3|6264.1|6261.3|6264.1|6261.3|0
1613712280000|2021-02-19 05:24:40|6263.7|6260.9|6263.7|6260.9|6263.7|6260.9|6263.7|6260.9|0
1613712290000|2021-02-19 05:24:50|6263.6|6260.8|6263.6|6260.8|6263.6|6260.8|6263.6|6260.8|3
1613712300000|2021-02-19 05:25:00|6262.7|6259.9|6262.7|6259.9|6262.7|6259.9|6262.7|6259.9|0
1613712310000|2021-02-19 05:25:10|6261.7|6258.9|6261.7|6258.9|6261.7|6258.9|6261.7|6258.9|3
1613712320000|2021-02-19 05:25:20|6261.5|6258.7|6260.7|6257.9|6261.5|6258.7|6260.7|6257.9|47
1613712340000|2021-02-19 05:25:40|||||||||4
1613712350000|2021-02-19 05:25:50|6260.8|6258|6263.1|6260.3|6263.1|6260.3|6260.8|6258|5
1613712360000|2021-02-19 05:26:00|6262.7|6259.9|6261.6|6258.8|6262.7|6259.9|6261.6|6258.8|2
1613712370000|2021-02-19 05:26:10|6261.2|6258.4|6260.6|6257.8|6261.2|6258.4|6260.6|6257.8|64
1613712380000|2021-02-19 05:26:20|6260.7|6257.9|6260.7|6257.9|6260.7|6257.9|6260.6|6257.8|4
1613712390000|2021-02-19 05:26:30|6261.2|6258.4|6262.7|6259.9|6262.7|6259.9|6261.2|6258.4|4
1613712400000|2021-02-19 05:26:40|||||||||1
1613712410000|2021-02-19 05:26:50|6262.5|6259.7|6261.7|6258.9|6262.5|6259.7|6261.7|6258.9|4
1613712420000|2021-02-19 05:27:00|6261.6|6258.8|6261.2|6258.4|6261.6|6258.8|6261.2|6258.4|3
1613712430000|2021-02-19 05:27:10|6261.6|6258.8|6261.6|6258.8|6261.6|6258.8|6261.6|6258.8|0
1613712440000|2021-02-19 05:27:20|6261.1|6258.3|6261.6|6258.8|6261.6|6258.8|6261.1|6258.3|5
1613712450000|2021-02-19 05:27:30|6262.7|6259.9|6262.7|6259.9|6262.7|6259.9|6262.6|6259.8|2
1613712460000|2021-02-19 05:27:40|6262.2|6259.4|6262.2|6259.4|6262.2|6259.4|6262.2|6259.4|0
1613712470000|2021-02-19 05:27:50|6262.3|6259.5|6262.7|6259.9|6262.7|6259.9|6262.3|6259.5|0
1613712480000|2021-02-19 05:28:00|6263.1|6260.3|6262.7|6259.9|6263.1|6260.3|6262.7|6259.9|3
1613712510000|2021-02-19 05:28:30|6262.2|6259.4|6262.1|6259.3|6262.7|6259.9|6262.1|6259.3|4
1613712540000|2021-02-19 05:29:00|6261.8|6259|6260.7|6257.9|6261.8|6259|6260.6|6257.8|9
1613712550000|2021-02-19 05:29:10|6261.1|6258.3|6261.1|6258.3|6261.1|6258.3|6261.1|6258.3|0
1613712560000|2021-02-19 05:29:20|6261|6258.2|6260.2|6257.4|6261|6258.2|6260.1|6257.3|2
1613712570000|2021-02-19 05:29:30|6260.6|6257.8|6260.6|6257.8|6260.6|6257.8|6260.6|6257.8|0
1613712590000|2021-02-19 05:29:50|6260.1|6257.3|6260.1|6257.3|6260.1|6257.3|6260.1|6257.3|2
1613712600000|2021-02-19 05:30:00|6259.7|6256.9|6255.1|6252.3|6259.7|6256.9|6252.1|6249.3|21
1613712610000|2021-02-19 05:30:10|6255.6|6252.8|6259.1|6256.3|6259.1|6256.3|6255|6252.2|10
1613712620000|2021-02-19 05:30:20|6259.3|6256.5|6258.6|6255.8|6259.4|6256.6|6258.4|6255.6|9
1613712630000|2021-02-19 05:30:30|6258.4|6255.6|6259.4|6256.6|6259.4|6256.6|6258.4|6255.6|2
1613712650000|2021-02-19 05:30:50|6258.6|6255.8|6258.4|6255.6|6259.1|6256.3|6257.6|6254.8|16
1613712660000|2021-02-19 05:31:00|6258.1|6255.3|6260.1|6257.3|6261.1|6258.3|6258.1|6255.3|9
1613712670000|2021-02-19 05:31:10|6259.8|6257|6257.7|6254.9|6259.8|6257|6256.2|6253.4|26
1613712690000|2021-02-19 05:31:30|6258.1|6255.3|6259.1|6256.3|6259.1|6256.3|6258.1|6255.3|0
1613712700000|2021-02-19 05:31:40|6259.6|6256.8|6259.6|6256.8|6259.7|6256.9|6258.6|6255.8|2
1613712710000|2021-02-19 05:31:50|6259.7|6256.9|6260.1|6257.3|6260.1|6257.3|6259.7|6256.9|1
1613712720000|2021-02-19 05:32:00|6260|6257.2|6262.4|6259.6|6262.5|6259.7|6260|6257.2|14
1613712730000|2021-02-19 05:32:10|6262|6259.2|6259|6256.2|6262|6259.2|6259|6256.2|18
1613712740000|2021-02-19 05:32:20|6258.9|6256.1|6258.4|6255.6|6258.9|6256.1|6258.4|6255.6|0
1613712750000|2021-02-19 05:32:30|6258.5|6255.7|6261.4|6258.6|6261.5|6258.7|6258.4|6255.6|15
1613712760000|2021-02-19 05:32:40|6261.3|6258.5|6262.4|6259.6|6262.4|6259.6|6260.9|6258.1|1
1613712770000|2021-02-19 05:32:50|6261.9|6259.1|6260.5|6257.7|6262.3|6259.5|6260.5|6257.7|2
1613712780000|2021-02-19 05:33:00|6261.4|6258.6|6261|6258.2|6262|6259.2|6259.7|6256.9|46
1613712790000|2021-02-19 05:33:10|6260.5|6257.7|6261|6258.2|6261|6258.2|6260.5|6257.7|0
1613712810000|2021-02-19 05:33:30|6261.4|6258.6|6259.6|6256.8|6261.4|6258.6|6258.9|6256.1|7
1613712820000|2021-02-19 05:33:40|||||||||2
1613712830000|2021-02-19 05:33:50|6260|6257.2|6261.6|6258.8|6261.6|6258.8|6260|6257.2|4
1613712840000|2021-02-19 05:34:00|6261.8|6259|6260.6|6257.8|6261.8|6259|6260.6|6257.8|3
1613712850000|2021-02-19 05:34:10|6260.8|6258|6261.6|6258.8|6261.6|6258.8|6260.8|6258|0
1613712860000|2021-02-19 05:34:20|6261.5|6258.7|6260.6|6257.8|6261.5|6258.7|6260.6|6257.8|0
1613712870000|2021-02-19 05:34:30|6260.4|6257.6|6259.9|6257.1|6260.7|6257.6|6259.6|6256.7|0
1613712880000|2021-02-19 05:34:40|6259.8|6257|6259.8|6257|6259.9|6257.1|6259.8|6257|0
1613712890000|2021-02-19 05:34:50|6259.9|6257.1|6260.3|6257.5|6260.3|6257.5|6259.9|6257.1|0
1613712900000|2021-02-19 05:35:00|6260.1|6257.3|6258.6|6255.8|6260.1|6257.3|6258.6|6255.8|1
1613712910000|2021-02-19 05:35:10|6258.7|6255.9|6258.6|6255.8|6258.7|6255.9|6258.6|6255.8|7
1613712920000|2021-02-19 05:35:20|6258.7|6255.9|6258.6|6255.8|6259.7|6256.9|6258.6|6255.8|5
1613712930000|2021-02-19 05:35:30|6258.7|6255.9|6258.9|6256.1|6258.9|6256.1|6258.7|6255.9|0
1613712940000|2021-02-19 05:35:40|6258.7|6255.9|6258.9|6256.1|6258.9|6256.1|6258.7|6255.9|0
1613712950000|2021-02-19 05:35:50|6259.1|6256.3|6258.9|6256.1|6259.1|6256.3|6258.7|6255.9|0
1613712960000|2021-02-19 05:36:00|6259.4|6256.6|6260.6|6257.8|6260.7|6257.9|6259.4|6256.6|5
1613712970000|2021-02-19 05:36:10|6260.7|6257.9|6263.6|6260.8|6263.6|6260.8|6260.7|6257.9|21
1613712980000|2021-02-19 05:36:20|6263.4|6260.6|6263.2|6260.4|6263.7|6260.9|6263.2|6260.4|6
1613712990000|2021-02-19 05:36:30|6262.7|6259.9|6263.2|6260.4|6263.2|6260.4|6262.7|6259.9|0
1613713000000|2021-02-19 05:36:40|6263.7|6260.9|6264.8|6262|6264.8|6262|6263.7|6260.9|7
1613713010000|2021-02-19 05:36:50|6266.6|6263.8|6265.7|6262.9|6266.6|6263.8|6264.7|6261.9|14
1613713020000|2021-02-19 05:37:00|6266.1|6263.3|6264.8|6262|6266.6|6263.8|6264.7|6261.9|7
1613713030000|2021-02-19 05:37:10|6264.7|6261.9|6268.2|6265.4|6268.3|6265.5|6264.7|6261.9|8
1613713040000|2021-02-19 05:37:20|6268.3|6265.5|6269.8|6267|6269.8|6267|6268.3|6265.5|25
1613713050000|2021-02-19 05:37:30|6270.2|6267.4|6271.2|6268.4|6271.3|6268.5|6269.6|6266.8|7
1613713060000|2021-02-19 05:37:40|6271.3|6268.5|6271.2|6268.4|6271.3|6268.5|6271.2|6268.4|1
1613713070000|2021-02-19 05:37:50|6270.7|6267.9|6269.8|6267|6270.7|6267.9|6269.7|6266.9|2
1613713080000|2021-02-19 05:38:00|6269.7|6266.9|6269.6|6266.8|6270.2|6267.4|6269.6|6266.8|2
1613713090000|2021-02-19 05:38:10|6269.7|6266.9|6269.8|6267|6269.8|6267|6269.7|6266.9|0
1613713110000|2021-02-19 05:38:30|6269.7|6266.9|6269.8|6267|6269.8|6267|6269.6|6266.8|1
1613713120000|2021-02-19 05:38:40|6269.7|6266.9|6269.8|6267|6269.8|6267|6269.7|6266.9|2
1613713130000|2021-02-19 05:38:50|6269.7|6266.9|6269.7|6266.9|6269.7|6266.9|6269.7|6266.9|0
1613713140000|2021-02-19 05:39:00|6269.3|6266.5|6268.7|6265.9|6269.3|6266.5|6268.7|6265.9|13
1613713150000|2021-02-19 05:39:10|6268.6|6265.8|6268.6|6265.8|6268.6|6265.8|6268.6|6265.8|2
1613713160000|2021-02-19 05:39:20|6268.2|6265.4|6267.8|6265|6268.2|6265.4|6267.6|6264.8|6
1613713170000|2021-02-19 05:39:30|6267.7|6264.9|6267.6|6264.8|6267.8|6265|6267.6|6264.8|0
1613713180000|2021-02-19 05:39:40|6267.8|6265|6268.8|6266|6269.3|6266.5|6267.8|6265|2
1613713190000|2021-02-19 05:39:50|6268.9|6266.1|6268.8|6266|6269.3|6266.5|6268.8|6266|0
1613713200000|2021-02-19 05:40:00|6269.3|6266.5|6268.7|6265.9|6270.7|6267.9|6268.7|6265.9|4
1613713210000|2021-02-19 05:40:10|6268.6|6265.8|6267.7|6264.9|6268.6|6265.8|6267.7|6264.9|0
1613713220000|2021-02-19 05:40:20|6267.9|6265.1|6267.7|6264.9|6269.2|6266.4|6267.2|6264.4|34
1613713230000|2021-02-19 05:40:30|6267.8|6265|6267.6|6264.8|6267.8|6265|6267.6|6264.8|1
1613713240000|2021-02-19 05:40:40|6267.2|6264.4|6266.6|6263.8|6267.2|6264.4|6266.6|6263.8|0
1613713250000|2021-02-19 05:40:50|6265.7|6262.9|6265.8|6263|6265.8|6263|6265.2|6262.4|0
1613713260000|2021-02-19 05:41:00|6265.7|6262.9|6261.4|6258.6|6265.7|6262.9|6261.4|6258.6|40
1613713270000|2021-02-19 05:41:10|6262.6|6259.8|6262.6|6259.8|6262.6|6259.8|6262.6|6259.8|0
1613713280000|2021-02-19 05:41:20|6261.7|6258.9|6261.6|6258.8|6261.7|6258.9|6261.6|6258.8|0
1613713290000|2021-02-19 05:41:30|6261.8|6259|6261.8|6259|6262.1|6259.3|6261.6|6258.8|1
1613713300000|2021-02-19 05:41:40|6262.6|6259.8|6262.6|6259.8|6262.6|6259.8|6262.6|6259.8|0
1613713320000|2021-02-19 05:42:00|6262.8|6260|6263.2|6260.4|6263.2|6260.4|6262.8|6260|11
1613713340000|2021-02-19 05:42:20|6263|6260.2|6258.6|6255.8|6263|6260.2|6258.6|6255.8|34
1613713350000|2021-02-19 05:42:30|6258.8|6256|6258.8|6256|6258.8|6256|6258.8|6256|3
1613713360000|2021-02-19 05:42:40|6259.6|6256.8|6259.6|6256.8|6259.6|6256.8|6259.6|6256.8|0
1613713370000|2021-02-19 05:42:50|6259.8|6257|6260.8|6258|6260.8|6258|6259.7|6256.9|1
1613713380000|2021-02-19 05:43:00|6261.7|6258.9|6264.6|6261.8|6264.6|6261.8|6261.7|6258.9|3
1613713390000|2021-02-19 05:43:10|6264.7|6261.9|6265.6|6262.8|6265.6|6262.8|6264.7|6261.9|0
1613713400000|2021-02-19 05:43:20|6265.8|6263|6265.8|6263|6266.2|6263.4|6265.8|6263|11
1613713410000|2021-02-19 05:43:30|6265.6|6262.8|6265.2|6262.4|6265.6|6262.8|6265.2|6262.4|7
1613713430000|2021-02-19 05:43:50|6265.6|6262.8|6265.8|6263|6265.8|6263|6265.6|6262.8|1
1613713450000|2021-02-19 05:44:10|6267.1|6264.3|6268.2|6265.4|6268.2|6265.4|6267.1|6264.3|1
1613713460000|2021-02-19 05:44:20|6268.1|6265.3|6267.7|6264.9|6268.1|6265.3|6267.7|6264.9|0
1613713470000|2021-02-19 05:44:30|6268.2|6265.4|6268.2|6265.4|6268.2|6265.4|6268.2|6265.4|0
1613713480000|2021-02-19 05:44:40|6268.1|6265.3|6267.2|6264.4|6268.1|6265.3|6267.1|6264.3|10
1613713490000|2021-02-19 05:44:50|6267.6|6264.8|6267.6|6264.8|6267.6|6264.8|6267.1|6264.3|4
1613713500000|2021-02-19 05:45:00|6267.2|6264.4|6265.6|6262.8|6267.2|6264.4|6265.6|6262.8|9
1613713510000|2021-02-19 05:45:10|6266.7|6263.9|6266.2|6263.4|6267.2|6264.4|6266.2|6263.4|36
1613713520000|2021-02-19 05:45:20|6266.7|6263.9|6266.7|6263.9|6266.7|6263.9|6266.7|6263.9|1
1613713530000|2021-02-19 05:45:30|6264.2|6261.4|6266.7|6263.9|6266.7|6263.9|6264.2|6261.4|6
1613713540000|2021-02-19 05:45:40|6266.8|6264|6266.6|6263.8|6267.2|6264.4|6266.6|6263.8|2
1613713560000|2021-02-19 05:46:00|6266.2|6263.4|6265.8|6263|6266.2|6263.4|6265.2|6262.4|0
1613713570000|2021-02-19 05:46:10|6266.2|6263.4|6265.6|6262.8|6266.2|6263.4|6265.6|6262.8|0
1613713580000|2021-02-19 05:46:20|6264.2|6261.4|6264.2|6261.4|6264.2|6261.4|6264.2|6261.4|0
1613713600000|2021-02-19 05:46:40|6263.7|6260.9|6264.7|6261.9|6264.7|6261.9|6263.7|6260.9|1
1613713610000|2021-02-19 05:46:50|6264.6|6261.8|6260.2|6257.4|6264.6|6261.8|6260.2|6257.4|50
1613713620000|2021-02-19 05:47:00|6260.6|6257.8|6260.6|6257.8|6260.6|6257.8|6260.6|6257.8|0
1613713630000|2021-02-19 05:47:10|6260.5|6257.7|6259.8|6257|6260.5|6257.7|6258.6|6255.8|11
1613713650000|2021-02-19 05:47:30|6260.2|6257.4|6261.6|6258.8|6261.7|6258.9|6260.2|6257.4|8
1613713670000|2021-02-19 05:47:50|6261.9|6259.1|6262.4|6259.6|6262.4|6259.6|6261.9|6259.1|3
1613713680000|2021-02-19 05:48:00|6263.2|6260.4|6263.2|6260.4|6263.2|6260.4|6263.2|6260.4|0
1613713690000|2021-02-19 05:48:10|6262.8|6260|6262.8|6260|6262.8|6260|6262.8|6260|0
1613713720000|2021-02-19 05:48:40|6263.6|6260.8|6263.5|6260.7|6263.8|6261|6263.5|6260.7|3
1613713730000|2021-02-19 05:48:50|6262.5|6259.7|6262.6|6259.8|6262.7|6259.9|6261.8|6259|2
1613713740000|2021-02-19 05:49:00|6262.2|6259.4|6261.6|6258.8|6262.2|6259.4|6261.6|6258.8|0
1613713750000|2021-02-19 05:49:10|6260.8|6258|6260.8|6258|6260.8|6258|6260.8|6258|0
1613713760000|2021-02-19 05:49:20|6262.2|6259.4|6260.2|6257.4|6262.6|6259.8|6260.2|6257.4|41
1613713770000|2021-02-19 05:49:30|6260.6|6257.8|6262.7|6259.9|6262.7|6259.9|6260.6|6257.8|32
1613713780000|2021-02-19 05:49:40|||||||||15
1613713790000|2021-02-19 05:49:50|||||||||12
1613713800000|2021-02-19 05:50:00|||||||||19
1613713810000|2021-02-19 05:50:10|6263.1|6260.3|6263.1|6260.3|6263.1|6260.3|6263.1|6260.3|23
1613713820000|2021-02-19 05:50:20|6262.2|6259.4|6261.7|6258.9|6262.2|6259.4|6261.7|6258.9|2
1613713830000|2021-02-19 05:50:30|6262.2|6259.4|6262.7|6259.9|6262.7|6259.9|6262.2|6259.4|1
1613713840000|2021-02-19 05:50:40|6262.9|6260.1|6265.4|6262.6|6265.4|6262.6|6262.9|6260.1|12
1613713850000|2021-02-19 05:50:50|6266.8|6264|6266.8|6264|6266.8|6264|6266.8|6264|2
1613713860000|2021-02-19 05:51:00|6266.2|6263.4|6265.7|6262.9|6266.2|6263.4|6265.7|6262.9|3
1613713870000|2021-02-19 05:51:10|6265.6|6262.8|6264.7|6261.9|6265.6|6262.8|6264.7|6261.9|1
1613713880000|2021-02-19 05:51:20|6264.2|6261.4|6263.7|6260.9|6264.2|6261.4|6263.7|6260.9|0
1613713890000|2021-02-19 05:51:30|6263.5|6260.7|6261.8|6259|6263.5|6260.7|6261.7|6258.9|4
1613713900000|2021-02-19 05:51:40|6262.2|6259.4|6263.8|6261|6263.8|6261|6262.2|6259.4|1
1613713930000|2021-02-19 05:52:10|6263.7|6260.9|6263.8|6261|6263.8|6261|6263.7|6260.9|0
1613713940000|2021-02-19 05:52:20|||||||||12
1613713950000|2021-02-19 05:52:30|6264.8|6262|6264.8|6262|6264.8|6262|6264.8|6262|0
1613713970000|2021-02-19 05:52:50|6263.4|6260.6|6263.8|6261|6263.8|6261|6263.4|6260.6|1
1613714000000|2021-02-19 05:53:20|6264.2|6261.4|6263.8|6261|6264.2|6261.4|6263.7|6260.9|1
1613714010000|2021-02-19 05:53:30|6263.7|6260.9|6263.2|6260.4|6263.8|6261|6262.7|6259.9|2
1613714020000|2021-02-19 05:53:40|6262.8|6260|6264.4|6261.6|6264.4|6261.6|6262.8|6260|3
1613714030000|2021-02-19 05:53:50|6265.3|6262.5|6266.6|6263.8|6266.6|6263.8|6265.3|6262.5|0
1613714040000|2021-02-19 05:54:00|6266.2|6263.4|6266.2|6263.4|6266.2|6263.4|6266.2|6263.4|0
1613714050000|2021-02-19 05:54:10|6266|6263.2|6266|6263.2|6266|6263.2|6266|6263.2|0
1613714060000|2021-02-19 05:54:20|6265.2|6262.4|6265.2|6262.4|6265.2|6262.4|6265.2|6262.4|0
1613714080000|2021-02-19 05:54:40|6265.1|6262.3|6261.6|6258.8|6265.2|6262.4|6261.6|6258.8|6
1613714090000|2021-02-19 05:54:50|6261.7|6258.9|6263.2|6260.4|6263.2|6260.4|6261.7|6258.9|3
1613714100000|2021-02-19 05:55:00|6262.7|6259.9|6260.8|6258|6263.3|6259.9|6260.8|6258|0
1613714110000|2021-02-19 05:55:10|6260.7|6257.9|6260.8|6258|6260.8|6258|6260.7|6257.9|1
1613714120000|2021-02-19 05:55:20|6260.9|6258.1|6260.7|6257.9|6261.8|6259|6260.7|6257.9|2
1613714130000|2021-02-19 05:55:30|6260.8|6258|6260.7|6257.9|6260.8|6258|6260.7|6257.9|0
1613714140000|2021-02-19 05:55:40|6260.3|6257.5|6260.2|6257.4|6260.3|6257.5|6260.2|6257.4|5
1613714150000|2021-02-19 05:55:50|6260.3|6257.5|6260.7|6257.9|6260.7|6257.9|6260.3|6257.5|0
1613714160000|2021-02-19 05:56:00|6261.1|6258.3|6261.6|6258.8|6261.8|6259|6261.1|6258.3|4
1613714170000|2021-02-19 05:56:10|6261.2|6258.4|6261.8|6259|6261.8|6259|6261.2|6258.4|0
1613714180000|2021-02-19 05:56:20|6261.7|6258.9|6262.8|6260|6262.8|6260|6261.7|6258.9|0
1613714190000|2021-02-19 05:56:30|6262.7|6259.9|6263.7|6260.9|6263.7|6260.9|6262.7|6259.9|2
1613714200000|2021-02-19 05:56:40|6263.2|6260.4|6263.2|6260.4|6264.1|6261.3|6263.2|6260.4|0
1613714210000|2021-02-19 05:56:50|6263.3|6260.5|6266.2|6263.4|6266.2|6263.4|6263.3|6260.5|11
1613714220000|2021-02-19 05:57:00|6266.7|6263.9|6266.8|6264|6266.8|6264|6266.7|6263.9|0
1613714230000|2021-02-19 05:57:10|6267.1|6264.3|6267.1|6264.3|6267.1|6264.3|6267.1|6264.3|0
1613714240000|2021-02-19 05:57:20|6266.7|6263.9|6266.8|6264|6266.8|6264|6266.7|6263.9|4
1613714260000|2021-02-19 05:57:40|6267.2|6264.4|6267.2|6264.4|6267.2|6264.4|6267.2|6264.4|0
1613714280000|2021-02-19 05:58:00|6267.6|6264.8|6263.8|6261|6267.6|6264.8|6263.7|6260.9|6
1613714290000|2021-02-19 05:58:10|6263.7|6260.9|6263.8|6261|6263.8|6261|6263.7|6260.9|2
1613714310000|2021-02-19 05:58:30|6262.1|6259.3|6263.8|6261|6263.8|6261|6262.1|6259.3|16
1613714320000|2021-02-19 05:58:40|6264.2|6261.4|6265.8|6263|6265.8|6263|6264.2|6261.4|4
1613714330000|2021-02-19 05:58:50|6266.2|6263.4|6268.3|6265.5|6268.3|6265.5|6266.2|6263.4|2
1613714340000|2021-02-19 05:59:00|6268.7|6265.9|6269.1|6266.3|6269.2|6266.4|6268.7|6265.9|0
1613714350000|2021-02-19 05:59:10|6269.6|6266.8|6267.7|6264.9|6269.6|6266.8|6267.7|6264.9|5
1613714360000|2021-02-19 05:59:20|6267.8|6265|6264.6|6261.8|6268.8|6266|6264.6|6261.8|183
1613714370000|2021-02-19 05:59:30|6264.2|6261.4|6266.6|6263.8|6266.8|6264|6262.2|6259.4|58
1613714380000|2021-02-19 05:59:40|6265.8|6263|6265.8|6263|6265.8|6263|6265.8|6263|18
1613714390000|2021-02-19 05:59:50|||||||||36
1613714400000|2021-02-19 06:00:00|6264.8|6262|6262.2|6259.4|6265.8|6263|6262.2|6259.4|6
1613714410000|2021-02-19 06:00:10|6262.8|6260|6263.8|6261|6264.2|6261.4|6262.8|6260|9
1613714420000|2021-02-19 06:00:20|6263.7|6260.9|6262.8|6260|6263.7|6260.9|6262.8|6260|2
1613714430000|2021-02-19 06:00:30|6263.2|6260.4|6267.7|6264.9|6268.7|6265.9|6263.2|6260.4|25
1613714440000|2021-02-19 06:00:40|6268.2|6265.4|6268.8|6266|6268.8|6266|6268.2|6265.4|1
1613714450000|2021-02-19 06:00:50|6269.6|6266.8|6271.9|6269.1|6272.8|6270|6269.6|6266.8|20
1613714460000|2021-02-19 06:01:00|6272.7|6269.9|6272.1|6269.3|6272.8|6270|6271.6|6268.8|9
1613714470000|2021-02-19 06:01:10|6272.2|6269.4|6272.8|6270|6274.3|6271.5|6272.2|6269.4|10
1613714480000|2021-02-19 06:01:20|6273.7|6270.9|6273.8|6271|6273.8|6271|6273.1|6270.3|17
1613714490000|2021-02-19 06:01:30|6273.7|6270.9|6273.2|6270.4|6273.7|6270.9|6272.2|6269.4|14
1613714500000|2021-02-19 06:01:40|6272.8|6270|6272.2|6269.4|6272.8|6270|6272.2|6269.4|23
1613714510000|2021-02-19 06:01:50|6272.7|6269.9|6272.8|6270|6272.8|6270|6272.7|6269.9|2
1613714520000|2021-02-19 06:02:00|6273.2|6270.4|6273.2|6270.4|6273.2|6270.4|6273.2|6270.4|1
1613714530000|2021-02-19 06:02:10|6272.8|6270|6272.8|6270|6272.8|6270|6272.8|6270|5
1613714540000|2021-02-19 06:02:20|6272.7|6269.9|6269.2|6266.4|6272.7|6269.9|6269.2|6266.4|49
1613714550000|2021-02-19 06:02:30|6268.8|6266|6270.2|6267.4|6270.2|6267.4|6268.8|6266|3
1613714560000|2021-02-19 06:02:40|6271.1|6268.3|6271.6|6268.8|6272.2|6269.4|6271.1|6268.3|7
1613714570000|2021-02-19 06:02:50|6271.7|6268.9|6270.8|6268|6272.2|6269.4|6270.8|6268|0
1613714580000|2021-02-19 06:03:00|6270.9|6268.1|6269.8|6267|6271.2|6268.4|6269.8|6267|3
1613714590000|2021-02-19 06:03:10|6269.7|6266.9|6270.2|6267.4|6270.6|6267.8|6269.7|6266.9|3
1613714600000|2021-02-19 06:03:20|6270.7|6267.9|6269.6|6266.8|6270.7|6267.9|6269.6|6266.8|0
1613714610000|2021-02-19 06:03:30|6269.1|6266.3|6271|6268.2|6271.1|6268.3|6268.7|6265.9|32
1613714620000|2021-02-19 06:03:40|6270|6267.2|6269.2|6266.4|6270|6267.2|6269.2|6266.4|2
1613714630000|2021-02-19 06:03:50|6269.8|6267|6271.2|6268.4|6271.2|6268.4|6269.8|6267|0
1613714640000|2021-02-19 06:04:00|6271.3|6268.5|6271.8|6269|6271.8|6269|6271.3|6268.5|32
1613714650000|2021-02-19 06:04:10|6271.9|6269.1|6272.8|6270|6273.7|6270.9|6271.7|6268.9|29
1613714660000|2021-02-19 06:04:20|6272.7|6269.9|6275.7|6272.9|6275.7|6272.9|6272.7|6269.9|28
1613714680000|2021-02-19 06:04:40|6275.6|6272.8|6275.7|6272.9|6275.7|6272.9|6275.2|6272.4|3
1613714690000|2021-02-19 06:04:50|6275.6|6272.8|6275.1|6272.3|6275.7|6272.9|6275.1|6272.3|5
1613714700000|2021-02-19 06:05:00|6274.7|6271.9|6274.1|6271.3|6275.2|6272.4|6274.1|6271.3|3
1613714710000|2021-02-19 06:05:10|6273.8|6271|6273.8|6271|6273.8|6271|6273.7|6270.9|5
1613714720000|2021-02-19 06:05:20|6273.7|6270.9|6273.8|6271|6273.8|6271|6273.7|6270.9|5
1613714730000|2021-02-19 06:05:30|6273.6|6270.8|6273.8|6271|6273.8|6271|6273.6|6270.8|3
1613714740000|2021-02-19 06:05:40|||||||||1
1613714760000|2021-02-19 06:06:00|6274.2|6271.4|6274.7|6271.9|6274.7|6271.9|6273.2|6270.4|9
1613714770000|2021-02-19 06:06:10|6275.1|6272.3|6276.3|6273.5|6276.3|6273.5|6275.1|6272.3|13
1613714790000|2021-02-19 06:06:30|||||||||1
1613714810000|2021-02-19 06:06:50|||||||||15
1613714830000|2021-02-19 06:07:10|6275.9|6273.1|6274.7|6271.9|6275.9|6273.1|6274.7|6271.9|3
1613714840000|2021-02-19 06:07:20|6274.8|6272|6274.8|6272|6274.8|6272|6274.3|6271.5|4
1613714860000|2021-02-19 06:07:40|6275.3|6272.5|6280.3|6277.5|6280.6|6277.8|6275.3|6272.5|39
1613714870000|2021-02-19 06:07:50|6280.2|6277.4|6280.8|6278|6281.7|6278.9|6280.2|6277.4|11
1613714880000|2021-02-19 06:08:00|6281.6|6278.8|6283.6|6280.8|6283.6|6280.8|6281.6|6278.8|46
1613714890000|2021-02-19 06:08:10|6283.7|6280.9|6283.8|6281|6286.4|6281.9|6281.7|6276.4|101
1613714900000|2021-02-19 06:08:20|6283.2|6280.4|6282.7|6279.9|6283.2|6280.4|6281.7|6278.9|8
1613714910000|2021-02-19 06:08:30|6282.8|6280|6282.6|6279.8|6283.2|6280.4|6282.6|6279.8|4
1613714920000|2021-02-19 06:08:40|6281.7|6278.9|6280.8|6278|6281.7|6278.9|6280.7|6277.9|5
1613714930000|2021-02-19 06:08:50|6280.2|6277.4|6279.7|6276.9|6280.5|6277.7|6279.6|6276.8|3
1613714940000|2021-02-19 06:09:00|6279.6|6276.8|6279.6|6276.8|6279.6|6276.8|6279.6|6276.8|1
1613714950000|2021-02-19 06:09:10|6278.8|6276|6278.8|6276|6278.8|6276|6278.8|6276|0
1613714960000|2021-02-19 06:09:20|6278.7|6275.9|6278.8|6276|6278.8|6276|6278.6|6275.8|0
1613714970000|2021-02-19 06:09:30|6279.2|6276.4|6278.6|6275.8|6279.2|6276.4|6278.6|6275.8|1
1613714980000|2021-02-19 06:09:40|6278.3|6275.5|6279.2|6276.4|6279.2|6276.4|6278.3|6275.5|0
1613714990000|2021-02-19 06:09:50|6279.7|6276.9|6279.7|6276.9|6279.7|6276.9|6279.7|6276.9|0
1613715000000|2021-02-19 06:10:00|6280|6277.2|6280.2|6277.4|6281.3|6278.5|6280|6277.2|6
1613715010000|2021-02-19 06:10:10|6280.7|6277.9|6280.8|6278|6280.8|6278|6280.7|6277.9|2
1613715020000|2021-02-19 06:10:20|6280.9|6278.1|6281.2|6278.4|6281.2|6278.4|6280.9|6278.1|1
1613715030000|2021-02-19 06:10:30|6280.8|6278|6280.8|6278|6280.8|6278|6280.8|6278|1
1613715040000|2021-02-19 06:10:40|6280.7|6277.9|6279.8|6277|6280.7|6277.9|6279.7|6276.9|3
1613715060000|2021-02-19 06:11:00|||||||||14
1613715080000|2021-02-19 06:11:20|6278.8|6276|6279.2|6276.4|6279.8|6277|6278.8|6276|10
1613715090000|2021-02-19 06:11:30|6278.8|6276|6279.2|6276.4|6279.2|6276.4|6278.8|6276|2
1613715100000|2021-02-19 06:11:40|6278.7|6275.9|6277.2|6274.4|6278.7|6275.9|6277.2|6274.4|2
1613715110000|2021-02-19 06:11:50|6277.3|6274.5|6277.8|6275|6277.8|6275|6277.3|6274.5|1
1613715130000|2021-02-19 06:12:10|6277.6|6274.8|6277.2|6274.4|6277.7|6274.9|6277.2|6274.4|0
1613715150000|2021-02-19 06:12:30|6277.6|6274.8|6277.8|6275|6277.8|6275|6277.6|6274.8|5
1613715160000|2021-02-19 06:12:40|6278.3|6275.5|6278.8|6276|6278.8|6276|6278.3|6275.5|3
1613715170000|2021-02-19 06:12:50|6279.3|6276.5|6279.8|6277|6279.8|6277|6279.3|6276.5|0
1613715200000|2021-02-19 06:13:20|6279.7|6276.9|6279.8|6277|6279.8|6277|6279.7|6276.9|0
1613715210000|2021-02-19 06:13:30|6280.3|6277.5|6278.2|6275.4|6280.8|6278|6277.7|6274.9|58
1613715230000|2021-02-19 06:13:50|6278.8|6276|6278.8|6276|6278.8|6276|6278.8|6276|0
1613715250000|2021-02-19 06:14:10|6278.9|6276.1|6279.8|6277|6279.8|6277|6278.9|6276.1|0
1613715260000|2021-02-19 06:14:20|6279.2|6276.4|6279.2|6276.4|6279.2|6276.4|6279.2|6276.4|0
1613715280000|2021-02-19 06:14:40|6278.8|6276|6278.8|6276|6278.8|6276|6278.7|6275.9|3
1613715290000|2021-02-19 06:14:50|6278.7|6275.9|6278.8|6276|6278.8|6276|6278.2|6275.4|0
1613715300000|2021-02-19 06:15:00|6278.7|6275.9|6280.8|6278|6280.8|6278|6278.7|6275.9|9
1613715310000|2021-02-19 06:15:10|6281.3|6278.5|6281.3|6278.5|6281.3|6278.5|6281.3|6278.5|0
1613715320000|2021-02-19 06:15:20|6282.7|6279.9|6283.6|6280.8|6283.7|6280.9|6282.6|6279.8|9
1613715330000|2021-02-19 06:15:30|6283.8|6281|6282.8|6280|6284.2|6281.4|6282.6|6279.8|17
1613715340000|2021-02-19 06:15:40|6283.6|6280.8|6283.6|6280.8|6283.7|6280.9|6283.6|6280.8|4
1613715350000|2021-02-19 06:15:50|6283.2|6280.4|6282.8|6280|6283.7|6280.9|6282.7|6279.9|21
1613715360000|2021-02-19 06:16:00|6282.7|6279.9|6282.8|6280|6282.8|6280|6282.1|6279.3|6
1613715370000|2021-02-19 06:16:10|6282.7|6279.9|6282.8|6280|6282.8|6280|6282.7|6279.9|0
1613715390000|2021-02-19 06:16:30|6282.7|6279.9|6283.6|6280.8|6283.8|6281|6282.7|6279.9|5
1613715400000|2021-02-19 06:16:40|6283.2|6280.4|6283.2|6280.4|6283.2|6280.4|6283.2|6280.4|0
1613715410000|2021-02-19 06:16:50|6283.7|6280.9|6284.2|6281.4|6284.2|6281.4|6283.6|6280.8|6
1613715420000|2021-02-19 06:17:00|6284|6281.2|6282.8|6280|6284|6281.2|6282.7|6279.9|1
1613715430000|2021-02-19 06:17:10|6282.7|6279.9|6281.8|6279|6282.7|6279.9|6281.7|6278.9|6
1613715440000|2021-02-19 06:17:20|6281.7|6278.9|6280.6|6277.8|6281.7|6278.9|6280.6|6277.8|2
1613715460000|2021-02-19 06:17:40|6280.4|6277.6|6283.2|6280.4|6283.7|6280.9|6280.4|6277.6|8
1613715470000|2021-02-19 06:17:50|6282.7|6279.9|6282.6|6279.8|6282.7|6279.9|6282.6|6279.8|2
1613715480000|2021-02-19 06:18:00|6281.7|6278.9|6282.2|6279.4|6282.2|6279.4|6281.7|6278.9|3
1613715490000|2021-02-19 06:18:10|6282.3|6279.5|6281.6|6278.8|6282.3|6279.5|6280.6|6277.8|13
1613715510000|2021-02-19 06:18:30|||||||||1
1613715520000|2021-02-19 06:18:40|6281.4|6278.6|6280.6|6277.8|6281.4|6278.6|6280.6|6277.8|7
1613715530000|2021-02-19 06:18:50|6280.7|6277.9|6280.6|6277.8|6280.7|6277.9|6280.6|6277.8|0
1613715540000|2021-02-19 06:19:00|6280.5|6277.7|6278.6|6275.8|6280.5|6277.7|6278.6|6275.8|6
1613715550000|2021-02-19 06:19:10|6278.1|6275.3|6277.5|6274.7|6278.1|6275.3|6277|6274.2|20
1613715560000|2021-02-19 06:19:20|6278.1|6275.3|6278.6|6275.8|6278.6|6275.8|6278.1|6275.3|11
1613715580000|2021-02-19 06:19:40|6278.2|6275.4|6278.1|6275.3|6278.2|6275.4|6278.1|6275.3|1
1613715590000|2021-02-19 06:19:50|6278.2|6275.4|6277.5|6274.7|6278.5|6275.7|6277.5|6274.7|16
1613715600000|2021-02-19 06:20:00|6276.9|6274.1|6275.3|6272.5|6276.9|6274.1|6275.3|6272.5|4
1613715610000|2021-02-19 06:20:10|6273.7|6270.9|6271.5|6268.7|6273.7|6270.9|6271.5|6268.7|41
1613715620000|2021-02-19 06:20:20|6271.6|6268.8|6272.6|6269.8|6272.6|6269.8|6271.6|6268.8|2
1613715630000|2021-02-19 06:20:30|6272.7|6269.9|6274|6271.2|6274.6|6271.8|6272.7|6269.9|3
1613715640000|2021-02-19 06:20:40|6272.6|6269.8|6273|6270.2|6274.5|6271.7|6272.6|6269.8|30
1613715650000|2021-02-19 06:20:50|6272.5|6269.7|6271.6|6268.8|6272.9|6270.1|6271.6|6268.8|1
1613715660000|2021-02-19 06:21:00|6272.1|6269.3|6272|6269.2|6272.1|6269.3|6272|6269.2|1
1613715670000|2021-02-19 06:21:10|6272.5|6269.7|6273|6270.2|6273|6270.2|6272.5|6269.7|0
1613715680000|2021-02-19 06:21:20|6272.5|6269.7|6272.6|6269.8|6272.6|6269.8|6272|6269.2|0
1613715690000|2021-02-19 06:21:30|6272.7|6269.9|6273.1|6270.3|6273.5|6270.7|6272.7|6269.9|0
1613715700000|2021-02-19 06:21:40|6273.5|6270.7|6272.5|6269.7|6274.1|6271.3|6272.5|6269.7|7
1613715710000|2021-02-19 06:21:50|6272.6|6269.8|6271.5|6268.7|6272.6|6269.8|6270.6|6267.8|15
1613715720000|2021-02-19 06:22:00|6271.4|6268.6|6271|6268.2|6271.4|6268.6|6271|6268.2|0
1613715730000|2021-02-19 06:22:10|6271.9|6269.1|6271|6268.2|6271.9|6269.1|6271|6268.2|0
1613715760000|2021-02-19 06:22:40|6270.6|6267.8|6271.2|6268.4|6271.2|6268.4|6270.6|6267.8|4
1613715770000|2021-02-19 06:22:50|6272|6269.2|6274|6271.2|6274|6271.2|6272|6269.2|2
1613715780000|2021-02-19 06:23:00|6273.5|6270.7|6272.5|6269.7|6273.5|6270.7|6272.5|6269.7|2
1613715790000|2021-02-19 06:23:10|6272.6|6269.8|6273.5|6270.7|6274|6271.2|6272.6|6269.8|0
1613715800000|2021-02-19 06:23:20|6273.4|6270.6|6273.6|6270.8|6273.6|6270.8|6273.4|6270.6|0
1613715810000|2021-02-19 06:23:30|6273.5|6270.7|6274.4|6271.6|6275|6272.2|6273.5|6270.7|1
1613715820000|2021-02-19 06:23:40|6274.3|6271.5|6272.5|6269.7|6274.3|6271.5|6272.5|6269.7|1
1613715830000|2021-02-19 06:23:50|6271.5|6268.7|6270.9|6268.1|6271.5|6268.7|6270.5|6267.7|13
1613715840000|2021-02-19 06:24:00|6270.5|6267.7|6270.9|6268.1|6271|6268.2|6270.5|6267.7|4
1613715850000|2021-02-19 06:24:10|6270.5|6267.7|6271.4|6268.6|6271.4|6268.6|6270.4|6267.6|9
1613715860000|2021-02-19 06:24:20|6270.5|6267.7|6271.4|6268.6|6271.4|6268.6|6270.5|6267.7|3
1613715870000|2021-02-19 06:24:30|6270.5|6267.7|6271|6268.2|6271|6268.2|6270.5|6267.7|3
1613715880000|2021-02-19 06:24:40|6270.9|6268.1|6270.4|6267.6|6270.9|6268.1|6269.9|6267.1|6
1613715900000|2021-02-19 06:25:00|6270.5|6267.7|6270.5|6267.7|6271.2|6268.4|6270.5|6267.7|0
1613715910000|2021-02-19 06:25:10|6270.1|6267.3|6268.6|6265.8|6271.1|6268.3|6268.1|6265.3|33
1613715930000|2021-02-19 06:25:30|6268.7|6265.9|6269.6|6266.8|6269.6|6266.8|6268.7|6265.9|1
1613715940000|2021-02-19 06:25:40|6269.2|6266.4|6265.7|6262.9|6269.2|6266.4|6265.7|6262.9|10
1613715950000|2021-02-19 06:25:50|6265.3|6262.5|6264.8|6262|6265.3|6262.5|6264.1|6261.3|23
1613715960000|2021-02-19 06:26:00|6265.6|6262.8|6266.7|6263.9|6266.7|6263.9|6265.6|6262.8|31
1613715970000|2021-02-19 06:26:10|6266.8|6264|6266.6|6263.8|6266.8|6264|6266.6|6263.8|1
1613715980000|2021-02-19 06:26:20|6266.7|6263.9|6266.6|6263.8|6266.7|6263.9|6266.6|6263.8|0
1613715990000|2021-02-19 06:26:30|6266.7|6263.9|6264.6|6261.8|6266.7|6263.9|6264.1|6261.3|18
1613716000000|2021-02-19 06:26:40|6264.7|6261.9|6264.1|6261.3|6264.7|6261.9|6264.1|6261.3|8
1613716010000|2021-02-19 06:26:50|6264.4|6261.6|6266.6|6263.8|6266.6|6263.8|6264.4|6261.6|1
1613716030000|2021-02-19 06:27:10|6266.2|6263.4|6267.3|6264.5|6267.3|6264.5|6266.2|6263.4|4
1613716040000|2021-02-19 06:27:20|6266.6|6263.8|6266.6|6263.8|6266.6|6263.8|6266.6|6263.8|8
1613716050000|2021-02-19 06:27:30|6266.2|6263.4|6264.7|6261.9|6266.2|6263.4|6264.7|6261.9|2
1613716060000|2021-02-19 06:27:40|6264.3|6261.5|6264.2|6261.4|6264.3|6261.5|6263.2|6260.4|1
1613716070000|2021-02-19 06:27:50|6264.4|6261.6|6265.7|6262.9|6265.7|6262.9|6264.4|6261.6|8
1613716080000|2021-02-19 06:28:00|6265.4|6262.6|6263.8|6261|6265.4|6262.6|6263.8|6261|4
1613716090000|2021-02-19 06:28:10|6264.7|6261.9|6264.2|6261.4|6264.7|6261.9|6264.2|6261.4|0
1613716100000|2021-02-19 06:28:20|6264.3|6261.5|6264.7|6261.9|6264.7|6261.9|6264.3|6261.5|0
1613716110000|2021-02-19 06:28:30|6265.7|6262.9|6264.2|6261.4|6265.7|6262.9|6264.2|6261.4|0
1613716120000|2021-02-19 06:28:40|6263.7|6260.9|6264.2|6261.4|6264.8|6262|6263.7|6260.9|0
1613716130000|2021-02-19 06:28:50|6264.7|6261.9|6265.2|6262.4|6265.2|6262.4|6264.7|6261.9|0
1613716140000|2021-02-19 06:29:00|6265.7|6262.9|6265.8|6263|6265.8|6263|6265.7|6262.9|0
1613716150000|2021-02-19 06:29:10|6266|6263.2|6266.1|6263.3|6266.1|6263.3|6265.6|6262.8|4
1613716170000|2021-02-19 06:29:30|6266.5|6263.7|6265.1|6262.3|6266.6|6263.8|6265.1|6262.3|3
1613716180000|2021-02-19 06:29:40|6265.3|6262.5|6263.8|6261|6265.5|6262.7|6263.6|6260.8|4
1613716190000|2021-02-19 06:29:50|6263.9|6259.9|6263.1|6260.3|6263.9|6260.3|6262.6|6259.8|13
1613716200000|2021-02-19 06:30:00|6263.5|6260.7|6266.1|6263.3|6266.6|6263.8|6263.5|6260.7|2
1613716210000|2021-02-19 06:30:10|6265.1|6262.3|6262.8|6260|6265.1|6262.3|6262.8|6259.2|0
1613716220000|2021-02-19 06:30:20|6262.5|6259.7|6262.8|6260|6262.8|6260|6262.5|6259.7|1
1613716230000|2021-02-19 06:30:30|6263.1|6260.3|6263.1|6260.3|6263.1|6260.3|6263.1|6260.3|0
1613716240000|2021-02-19 06:30:40|6263.6|6260.8|6263.5|6260.7|6263.6|6260.8|6263.4|6260.6|1
1613716250000|2021-02-19 06:30:50|6263.6|6260.8|6263.6|6260.8|6263.6|6260.8|6263.6|6260.8|1
1613716260000|2021-02-19 06:31:00|6263.5|6260.7|6263.6|6260.8|6263.6|6260.8|6263.5|6260.7|0
1613716270000|2021-02-19 06:31:10|6263.7|6260.9|6264.1|6261.3|6264.2|6261.4|6263.6|6260.8|3
1613716280000|2021-02-19 06:31:20|6263.1|6260.3|6262.5|6259.7|6263.1|6260.3|6262.5|6259.7|1
1613716290000|2021-02-19 06:31:30|6262.1|6259.3|6259.7|6256.9|6262.1|6259.3|6259.6|6256.8|23
1613716300000|2021-02-19 06:31:40|6260.2|6257.4|6260.6|6257.8|6261.1|6258.3|6260.1|6257.3|0
1613716310000|2021-02-19 06:31:50|6260.1|6257.3|6259.6|6256.8|6260.1|6257.3|6259.5|6256.7|3
1613716320000|2021-02-19 06:32:00|6259.7|6256.9|6262.7|6259.9|6262.7|6259.9|6259.7|6256.9|36
1613716330000|2021-02-19 06:32:10|6262.6|6259.8|6261.5|6258.7|6262.6|6259.8|6261.5|6258.7|1
1613716340000|2021-02-19 06:32:20|6260.6|6257.8|6259.8|6257|6260.7|6257.9|6259.6|6256.8|5
1613716350000|2021-02-19 06:32:30|6260.6|6257.8|6260.7|6257.9|6261.6|6258.8|6260.6|6257.8|7
1613716360000|2021-02-19 06:32:40|6260.5|6257.7|6260.1|6257.3|6260.5|6257.7|6259.6|6256.8|10
1613716370000|2021-02-19 06:32:50|6259.9|6257.1|6259.5|6256.7|6259.9|6257.1|6259.5|6256.7|13
1613716380000|2021-02-19 06:33:00|6259.7|6256.9|6260.1|6257.3|6260.6|6257.8|6259.1|6256.3|19
1613716390000|2021-02-19 06:33:10|6258.2|6255.4|6257.6|6254.8|6258.2|6255.4|6256.6|6253.8|18
1613716400000|2021-02-19 06:33:20|6257.2|6254.4|6257.7|6254.9|6258.6|6255.8|6257.1|6254.3|4
1613716410000|2021-02-19 06:33:30|6258.1|6255.3|6257.7|6254.9|6259.1|6256.3|6257.6|6254.8|58
1613716420000|2021-02-19 06:33:40|6257.6|6254.8|6257.5|6254.7|6258.1|6255.3|6257|6254.2|10
1613716430000|2021-02-19 06:33:50|6257.6|6254.8|6257.5|6254.7|6257.6|6254.8|6257.5|6254.7|0
1613716440000|2021-02-19 06:34:00|6257|6254.2|6256.6|6253.8|6257.1|6254.3|6256.6|6253.8|0
1613716450000|2021-02-19 06:34:10|6256.7|6253.9|6256.7|6253.9|6256.7|6253.9|6256.7|6253.9|0
1613716460000|2021-02-19 06:34:20|6257|6254.2|6257|6254.2|6257|6254.2|6257|6254.2|3
1613716470000|2021-02-19 06:34:30|||||||||18
1613716480000|2021-02-19 06:34:40|6256.6|6253.8|6256.6|6253.8|6256.6|6253.8|6256.6|6253.8|0
1613716490000|2021-02-19 06:34:50|6255.6|6252.8|6256.6|6253.8|6256.6|6253.8|6255.6|6252.8|18
1613716500000|2021-02-19 06:35:00|||||||||15
1613716510000|2021-02-19 06:35:10|6257|6254.2|6257|6254.2|6257|6254.2|6257|6254.2|13
1613716520000|2021-02-19 06:35:20|||||||||33
1613716530000|2021-02-19 06:35:30|||||||||24
1613716540000|2021-02-19 06:35:40|6259.6|6256.8|6261.5|6258.7|6262.6|6259.8|6259.6|6256.8|72
1613716550000|2021-02-19 06:35:50|6260.5|6257.7|6260|6257.2|6261.1|6258.3|6260|6257.2|0
1613716560000|2021-02-19 06:36:00|6260.1|6257.3|6260.1|6257.3|6260.1|6257.3|6260.1|6257.3|1
1613716570000|2021-02-19 06:36:10|||||||||1
1613716580000|2021-02-19 06:36:20|6260.3|6257.5|6260.5|6257.7|6261.5|6258.7|6260.3|6257.5|0
1613716590000|2021-02-19 06:36:30|6260.1|6257.3|6259.5|6256.7|6260.1|6257.3|6259.5|6256.7|1
1613716600000|2021-02-19 06:36:40|6258.6|6255.8|6259.5|6256.7|6259.5|6256.7|6258.6|6255.8|0
1613716610000|2021-02-19 06:36:50|6259|6256.2|6257.5|6254.7|6259|6256.2|6257.5|6254.7|2
1613716620000|2021-02-19 06:37:00|6257.6|6254.8|6260.4|6257.6|6260.5|6257.7|6257.6|6254.8|44
1613716630000|2021-02-19 06:37:10|6259.9|6257.1|6259.5|6256.7|6259.9|6257.1|6259.5|6256.7|0
1613716640000|2021-02-19 06:37:20|6260|6257.2|6259.5|6256.7|6260|6257.2|6259.5|6256.7|2
1613716650000|2021-02-19 06:37:30|||||||||1
1613716660000|2021-02-19 06:37:40|6259.6|6256.8|6260.5|6257.7|6260.5|6257.7|6259.6|6256.8|0
1613716680000|2021-02-19 06:38:00|6261|6258.2|6261.5|6258.7|6263|6260.2|6261|6258.2|2
1613716690000|2021-02-19 06:38:10|6261.4|6258.6|6260.5|6257.7|6261.4|6258.6|6260.5|6257.7|0
1613716710000|2021-02-19 06:38:30|6259.7|6256.9|6258.5|6255.7|6259.7|6256.9|6258.5|6255.7|0
1613716720000|2021-02-19 06:38:40|6258.1|6255.3|6258.1|6255.3|6258.1|6255.3|6258.1|6255.3|0
1613716730000|2021-02-19 06:38:50|6258.2|6255.4|6258.1|6255.3|6258.6|6255.8|6258.1|6255.3|0
1613716740000|2021-02-19 06:39:00|6258.6|6255.8|6259.5|6256.7|6260|6257.2|6258.6|6255.8|0
1613716750000|2021-02-19 06:39:10|6259|6256.2|6259.9|6257.1|6260.1|6257.3|6259|6256.2|9
1613716760000|2021-02-19 06:39:20|6259.4|6256.6|6259.5|6256.7|6259.5|6256.7|6259|6256.2|2
1613716770000|2021-02-19 06:39:30|||||||||1
1613716790000|2021-02-19 06:39:50|6259.1|6256.3|6259.1|6256.3|6259.1|6256.3|6259.1|6256.3|1
1613716800000|2021-02-19 06:40:00|6259.5|6256.7|6259.5|6256.7|6259.6|6256.8|6259.5|6256.7|0
1613716810000|2021-02-19 06:40:10|6259.1|6256.3|6259.5|6256.7|6259.5|6256.7|6259.1|6256.3|1
1613716820000|2021-02-19 06:40:20|6259.6|6256.8|6262.6|6259.8|6263|6260.2|6259.6|6256.8|7
1613716830000|2021-02-19 06:40:30|6263.1|6260.3|6263.5|6260.7|6264|6261.2|6263|6260.2|1
1613716840000|2021-02-19 06:40:40|6262.6|6259.8|6261.5|6258.7|6262.6|6259.8|6261.5|6258.7|3
1613716850000|2021-02-19 06:40:50|6261|6258.2|6260.5|6257.7|6261|6258.2|6260.5|6257.7|1
1613716870000|2021-02-19 06:41:10|6260.7|6257.9|6261.5|6258.7|6261.5|6258.7|6260.7|6257.9|0
1613716920000|2021-02-19 06:42:00|||||||||1
1613716940000|2021-02-19 06:42:20|||||||||2
1613716950000|2021-02-19 06:42:30|6261.1|6258.3|6261.1|6258.3|6261.1|6258.3|6261.1|6258.3|0
1613716970000|2021-02-19 06:42:50|6261.9|6259.1|6264|6261.2|6264.4|6261.6|6261.9|6259.1|5
1613716980000|2021-02-19 06:43:00|6264.2|6261.4|6264.6|6261.8|6265.6|6262.8|6264.2|6261.4|14
1613716990000|2021-02-19 06:43:10|6264.5|6261.7|6266|6263.2|6266|6263.2|6264.5|6261.7|1
1613717000000|2021-02-19 06:43:20|6265.9|6263.1|6265.9|6263.1|6265.9|6263.1|6265.9|6263.1|2
1613717010000|2021-02-19 06:43:30|6265.5|6262.7|6264|6261.2|6265.5|6262.7|6264|6261.2|10
1613717020000|2021-02-19 06:43:40|6263.9|6261.1|6264.1|6261.3|6264.1|6261.3|6263.1|6260.3|8
1613717030000|2021-02-19 06:43:50|6264.5|6261.7|6265.6|6262.8|6265.6|6262.8|6264.5|6261.7|21
1613717040000|2021-02-19 06:44:00|6266|6263.2|6266.1|6263.3|6266.1|6263.3|6265.5|6262.7|0
1613717050000|2021-02-19 06:44:10|6266.2|6263.4|6266.5|6263.7|6266.7|6263.9|6266.1|6263.3|10
1613717060000|2021-02-19 06:44:20|6266|6263.2|6266.1|6263.3|6266.1|6263.3|6266|6263.2|10
1613717070000|2021-02-19 06:44:30|6266.5|6263.7|6266.5|6263.7|6266.6|6263.8|6266.5|6263.7|2
1613717080000|2021-02-19 06:44:40|6266|6263.2|6266.5|6263.7|6266.6|6263.8|6266|6263.2|11
1613717090000|2021-02-19 06:44:50|6266.6|6263.8|6266|6263.2|6266.6|6263.8|6266|6263.2|0
1613717100000|2021-02-19 06:45:00|6266.5|6263.7|6266.6|6263.8|6266.6|6263.8|6266.5|6263.7|1
1613717110000|2021-02-19 06:45:10|6266.5|6263.7|6266.6|6263.8|6266.6|6263.8|6266.5|6263.7|0
1613717120000|2021-02-19 06:45:20|6266.5|6263.7|6266.5|6263.7|6266.5|6263.7|6266.5|6263.7|3
1613717140000|2021-02-19 06:45:40|6267.1|6264.3|6268.5|6265.7|6268.5|6265.7|6267.1|6264.3|19
1613717150000|2021-02-19 06:45:50|6268.6|6265.8|6268.6|6265.8|6268.6|6265.8|6268.6|6265.8|0
1613717160000|2021-02-19 06:46:00|6268.7|6265.9|6272.5|6269.7|6272.6|6269.8|6268.7|6265.9|17
1613717170000|2021-02-19 06:46:10|6272.6|6269.8|6273.6|6270.8|6273.6|6270.8|6272.5|6269.7|2
1613717180000|2021-02-19 06:46:20|6273.7|6270.9|6273.7|6270.9|6274.2|6271.4|6273.6|6270.8|7
1613717190000|2021-02-19 06:46:30|6274.1|6271.3|6273.6|6270.8|6274.2|6271.4|6273.1|6270.3|4
1613717210000|2021-02-19 06:46:50|6274.1|6271.3|6274.2|6271.4|6274.2|6271.4|6273.7|6270.9|2
1613717220000|2021-02-19 06:47:00|6274.6|6271.8|6273.7|6270.9|6274.6|6271.8|6273.6|6270.8|10
1613717230000|2021-02-19 06:47:10|6274.5|6271.7|6274.6|6271.8|6274.6|6271.8|6274.5|6271.7|6
1613717240000|2021-02-19 06:47:20|6274.5|6271.7|6274.5|6271.7|6274.5|6271.7|6274.5|6271.7|3
1613717250000|2021-02-19 06:47:30|6274.6|6271.8|6274.5|6271.7|6274.6|6271.8|6274.5|6271.7|8
1613717260000|2021-02-19 06:47:40|6274.6|6271.8|6274.6|6271.8|6274.6|6271.8|6274.5|6271.7|0
1613717270000|2021-02-19 06:47:50|6274.9|6272.1|6274.6|6271.8|6274.9|6272.1|6274.5|6271.7|0
1613717280000|2021-02-19 06:48:00|6274.5|6271.7|6276.6|6273.8|6276.7|6273.9|6274.1|6271.3|20
1613717290000|2021-02-19 06:48:10|6276.1|6273.3|6274.6|6271.8|6276.6|6273.8|6274.5|6271.7|9
1613717300000|2021-02-19 06:48:20|6274.5|6271.7|6274.6|6271.8|6274.6|6271.8|6274.5|6271.7|1
1613717310000|2021-02-19 06:48:30|6274.7|6271.9|6276.5|6273.7|6276.7|6273.9|6274.7|6271.9|16
1613717320000|2021-02-19 06:48:40|6276.6|6273.8|6276.7|6273.9|6277.5|6274.7|6276.5|6273.7|5
1613717330000|2021-02-19 06:48:50|6277.5|6274.7|6276.6|6273.8|6277.5|6274.7|6276.6|6273.8|1
1613717340000|2021-02-19 06:49:00|6276.5|6273.7|6277.1|6274.3|6277.1|6274.3|6276.5|6273.7|4
1613717350000|2021-02-19 06:49:10|6277.6|6274.8|6278.5|6275.7|6278.6|6275.8|6277.5|6274.7|4
1613717370000|2021-02-19 06:49:30|6278.1|6275.3|6278.6|6275.8|6278.6|6275.8|6278.1|6275.3|0
1613717380000|2021-02-19 06:49:40|6278.5|6275.7|6278.5|6275.7|6278.6|6275.8|6278.5|6275.7|0
1613717400000|2021-02-19 06:50:00|6278.6|6275.8|6278.6|6275.8|6278.6|6275.8|6278.5|6275.7|1
1613717410000|2021-02-19 06:50:10|6279.1|6276.3|6280.5|6277.7|6280.6|6277.8|6279.1|6276.3|1
1613717420000|2021-02-19 06:50:20|6280.4|6277.6|6280.6|6277.8|6280.6|6277.8|6280|6277.2|0
1613717430000|2021-02-19 06:50:30|6280.7|6277.9|6280.7|6277.9|6280.7|6277.9|6280.7|6277.9|5
1613717440000|2021-02-19 06:50:40|6280.6|6277.8|6280.7|6277.9|6281|6278.2|6280.6|6277.8|3
1613717450000|2021-02-19 06:50:50|6281.6|6278.8|6282.5|6279.7|6282.6|6279.8|6281.5|6278.7|3
1613717460000|2021-02-19 06:51:00|6282.6|6279.8|6283.1|6280.3|6284.6|6281.8|6282.1|6279.3|34
1613717470000|2021-02-19 06:51:10|6282.5|6279.7|6282.5|6279.7|6282.6|6279.8|6282.5|6279.7|1
1613717480000|2021-02-19 06:51:20|6282.6|6279.8|6282.6|6279.8|6283.6|6280.8|6282.6|6279.8|4
1613717490000|2021-02-19 06:51:30|6282.5|6279.7|6282.5|6279.7|6282.5|6279.7|6282.5|6279.7|18
1613717500000|2021-02-19 06:51:40|6282.6|6279.8|6282.6|6279.8|6282.6|6279.8|6282.6|6279.8|1
1613717520000|2021-02-19 06:52:00|6283.6|6280.8|6280.6|6277.8|6283.6|6280.8|6280.5|6277.7|51
1613717530000|2021-02-19 06:52:10|6280.5|6277.7|6280.6|6277.8|6280.6|6277.8|6280.5|6277.7|5
1613717540000|2021-02-19 06:52:20|6280.5|6277.7|6278.9|6276.1|6280.5|6277.7|6278.9|6276.1|18
1613717550000|2021-02-19 06:52:30|6278.5|6275.7|6278|6275.2|6278.5|6275.7|6278|6275.2|0
1613717560000|2021-02-19 06:52:40|6278.4|6275.6|6277.5|6274.7|6278.6|6275.8|6277.1|6274.3|29
1613717570000|2021-02-19 06:52:50|6277|6274.2|6276.5|6273.7|6277|6274.2|6276.5|6273.7|2
1613717620000|2021-02-19 06:53:40|||||||||2
1613717630000|2021-02-19 06:53:50|6276.8|6274|6280.1|6277.3|6280.4|6277.6|6276.8|6274|44
1613717640000|2021-02-19 06:54:00|6280.6|6277.8|6277.6|6274.8|6280.6|6277.8|6277.6|6274.8|5
1613717650000|2021-02-19 06:54:10|6277|6274.2|6278.1|6275.3|6278.1|6275.3|6277|6274.2|3
1613717660000|2021-02-19 06:54:20|6277.9|6275.1|6278.1|6275.3|6278.1|6275.3|6277.5|6274.7|0
1613717680000|2021-02-19 06:54:40|6277.7|6274.9|6277.7|6274.9|6277.7|6274.9|6277.5|6274.7|2
1613717690000|2021-02-19 06:54:50|6277.9|6275.1|6278.5|6275.7|6278.5|6275.7|6277.2|6274.4|8
1613717700000|2021-02-19 06:55:00|6278.1|6275.3|6278.1|6275.3|6279.1|6276.3|6278.1|6275.3|10
1613717710000|2021-02-19 06:55:10|||||||||3
1613717730000|2021-02-19 06:55:30|6279.1|6276.3|6277.5|6274.7|6279.1|6276.3|6276.2|6273.4|5
1613717770000|2021-02-19 06:56:10|6277.2|6274.4|6276.5|6273.7|6277.2|6274.4|6276.1|6273.3|6
1613717780000|2021-02-19 06:56:20|6276.1|6273.3|6276.5|6273.7|6276.7|6273.9|6276.1|6273.3|1
1613717790000|2021-02-19 06:56:30|6276.1|6273.3|6276.5|6273.7|6276.6|6273.8|6276.1|6273.3|23
1613717800000|2021-02-19 06:56:40|6276|6273.2|6274.1|6271.3|6276|6273.2|6273.6|6270.8|11
1613717810000|2021-02-19 06:56:50|6274.5|6271.7|6278.5|6275.7|6278.6|6275.8|6273.6|6270.8|18
1613717820000|2021-02-19 06:57:00|6278.4|6275.6|6275.5|6272.7|6278.5|6275.7|6275.5|6272.7|5
1613717830000|2021-02-19 06:57:10|6274.3|6271.5|6273.7|6270.9|6274.5|6271.7|6273.7|6270.9|2
1613717840000|2021-02-19 06:57:20|6273.6|6270.8|6272.7|6269.9|6273.6|6270.8|6272.1|6269.3|7
1613717850000|2021-02-19 06:57:30|6273.5|6270.7|6275.5|6272.7|6276.1|6273.3|6273.5|6270.7|7
1613717860000|2021-02-19 06:57:40|6275.1|6272.3|6276.2|6273.4|6276.6|6273.8|6275.1|6272.3|10
1613717870000|2021-02-19 06:57:50|6276.6|6273.8|6277.1|6274.3|6277.1|6274.3|6276.6|6273.8|12
1613717880000|2021-02-19 06:58:00|||||||||17
1613717910000|2021-02-19 06:58:30|6277.6|6274.8|6277.6|6274.8|6277.6|6274.8|6277.6|6274.8|0
1613717920000|2021-02-19 06:58:40|6276.8|6274|6276.7|6273.9|6276.8|6274|6276.7|6273.9|1
1613717930000|2021-02-19 06:58:50|6276.6|6273.8|6276.7|6273.9|6276.7|6273.9|6276.6|6273.8|7
1613717940000|2021-02-19 06:59:00|6277.5|6274.7|6279.7|6276.9|6279.7|6276.9|6277.5|6274.7|3
1613717950000|2021-02-19 06:59:10|6280.2|6276.2|6279.7|6276.9|6280.6|6277.3|6278.6|6275.8|11
1613717960000|2021-02-19 06:59:20|6280.6|6277.8|6280.1|6277.3|6281.1|6278.3|6280.1|6277.3|10
1613717970000|2021-02-19 06:59:30|6279.7|6276.9|6280.1|6277.3|6280.5|6277.7|6279.6|6276.8|30
1613717980000|2021-02-19 06:59:40|6280.5|6277.7|6280.7|6277.9|6280.7|6277.9|6280.1|6277.3|5
1613717990000|2021-02-19 06:59:50|6281.6|6278.8|6279.1|6276.3|6281.6|6278.8|6279.1|6276.3|8
1613718000000|2021-02-19 07:00:00|6279.5|6276.7|6288.6|6285.8|6288.6|6285.8|6279.5|6276.7|89
1613718010000|2021-02-19 07:00:10|6288.5|6285.7|6289.6|6286.8|6289.6|6286.8|6287|6284.2|48
1613718020000|2021-02-19 07:00:20|6289.2|6286.4|6288.6|6285.8|6289.6|6286.8|6287.5|6284.7|19
1613718030000|2021-02-19 07:00:30|6289.7|6286.9|6289.1|6286.3|6290.2|6287.4|6288.6|6285.8|27
1613718040000|2021-02-19 07:00:40|6289.7|6286.9|6288.7|6285.9|6289.7|6286.9|6288.6|6285.8|8
1613718050000|2021-02-19 07:00:50|6288.6|6285.8|6290.1|6287.3|6290.1|6287.3|6288.6|6285.8|2
1613718060000|2021-02-19 07:01:00|6290.6|6287.8|6293.6|6290.8|6293.6|6290.8|6290.6|6287.8|8
1613718070000|2021-02-19 07:01:10|6293.4|6290.6|6288.8|6286|6293.4|6290.6|6287.6|6284.8|77
1613718080000|2021-02-19 07:01:20|6289.6|6286.8|6288.7|6285.9|6290.6|6287.8|6287.7|6284.9|46
1613718090000|2021-02-19 07:01:30|6289.1|6286.3|6290.1|6287.3|6290.1|6287.3|6289.1|6286.3|29
1613718100000|2021-02-19 07:01:40|6290.5|6287.7|6293.2|6290.4|6294.3|6290.4|6290.5|6284.3|94
1613718110000|2021-02-19 07:01:50|6293.8|6291|6293.7|6290.9|6294.2|6291.4|6293.7|6290.9|6
1613718120000|2021-02-19 07:02:00|6294.1|6291.3|6292.6|6289.8|6294.1|6291.3|6292.5|6289.7|9
1613718130000|2021-02-19 07:02:10|6292.1|6289.3|6287.7|6284.9|6294.1|6289.3|6286.1|6283.3|138
1613718140000|2021-02-19 07:02:20|6288.2|6285.4|6289.5|6286.7|6289.7|6286.9|6288.2|6285.4|8
1613718150000|2021-02-19 07:02:30|6290.5|6287.7|6295.1|6292.3|6295.2|6292.4|6290.5|6287.7|10
1613718160000|2021-02-19 07:02:40|6294.7|6291.9|6294|6291.2|6294.7|6291.9|6293.6|6290.8|13
1613718170000|2021-02-19 07:02:50|6293.6|6290.8|6292.7|6289.9|6294|6291.2|6292.6|6289.8|11
1613718180000|2021-02-19 07:03:00|6293.6|6290.8|6293.5|6290.7|6293.6|6290.8|6293.5|6290.7|18
1613718190000|2021-02-19 07:03:10|6293.6|6290.8|6291.1|6288.3|6293.6|6290.8|6289.1|6286.3|12
1613718200000|2021-02-19 07:03:20|6291.6|6288.8|6291.6|6288.8|6291.7|6288.9|6291.6|6288.8|0
1613718210000|2021-02-19 07:03:30|6291.1|6288.3|6291.6|6288.8|6291.6|6288.8|6291.1|6288.3|1
1613718220000|2021-02-19 07:03:40|6292|6289.2|6291.7|6288.9|6292.1|6289.3|6291.6|6288.8|8
1613718230000|2021-02-19 07:03:50|6291.5|6288.7|6291.5|6288.7|6291.5|6288.7|6291.5|6288.7|21
1613718240000|2021-02-19 07:04:00|6291.1|6288.3|6287.1|6284.3|6291.1|6288.3|6287.1|6284.3|38
1613718250000|2021-02-19 07:04:10|6287.6|6284.8|6288.7|6285.9|6289|6286.2|6287.6|6284.8|13
1613718260000|2021-02-19 07:04:20|||||||||29
1613718270000|2021-02-19 07:04:30|6288.6|6285.8|6287.7|6284.9|6288.7|6285.9|6287.6|6284.8|4
1613718280000|2021-02-19 07:04:40|6287.8|6285|6290.7|6287.9|6290.7|6287.9|6287.8|6285|64
1613718290000|2021-02-19 07:04:50|6290.6|6287.8|6289.7|6286.9|6290.6|6287.8|6288.6|6285.8|11
1613718300000|2021-02-19 07:05:00|6290.2|6287.4|6289.7|6286.9|6290.2|6287.4|6289.7|6286.9|2
1613718310000|2021-02-19 07:05:10|6289.6|6286.8|6289.7|6286.9|6289.7|6286.9|6289.6|6286.8|0
1613718320000|2021-02-19 07:05:20|6290.6|6287.8|6291.5|6288.7|6291.6|6288.8|6290.3|6287.5|4
1613718330000|2021-02-19 07:05:30|6290.7|6287.9|6288.7|6285.9|6290.7|6287.9|6288.7|6285.9|2
1613718340000|2021-02-19 07:05:40|6288.9|6286.1|6288.7|6285.9|6289.7|6286.9|6288.7|6285.9|6
1613718350000|2021-02-19 07:05:50|6288.6|6285.8|6288.7|6285.9|6288.7|6285.9|6288.6|6285.8|1
1613718360000|2021-02-19 07:06:00|6288.6|6285.8|6282.7|6279.9|6288.6|6285.8|6282.6|6279.8|47
1613718370000|2021-02-19 07:06:10|6283.1|6280.3|6283.1|6280.3|6283.1|6280.3|6283.1|6280.3|0
1613718390000|2021-02-19 07:06:30|6283|6280.2|6278.6|6275.8|6283|6280.2|6278.6|6275.8|12
1613718400000|2021-02-19 07:06:40|6278.1|6275.3|6275.8|6273|6278.7|6275.9|6275.6|6272.8|41
1613718410000|2021-02-19 07:06:50|6276.6|6273.8|6276.5|6273.7|6277.5|6274.7|6275.5|6272.7|14
1613718420000|2021-02-19 07:07:00|6276.4|6273.6|6275.5|6272.7|6276.5|6273.7|6275.5|6272.7|3
1613718430000|2021-02-19 07:07:10|6275.1|6272.3|6275.5|6272.7|6275.6|6272.8|6275|6272.2|2
1613718440000|2021-02-19 07:07:20|6274.7|6271.9|6273.6|6270.8|6274.7|6271.9|6273.6|6270.8|46
1613718450000|2021-02-19 07:07:30|6273.7|6270.9|6274.5|6271.7|6274.5|6271.7|6273.7|6270.9|3
1613718460000|2021-02-19 07:07:40|6274|6271.2|6274.6|6271.8|6274.6|6271.8|6273.6|6270.8|3
1613718470000|2021-02-19 07:07:50|||||||||103
1613718480000|2021-02-19 07:08:00|6274.7|6271.9|6277.5|6274.7|6277.5|6274.7|6274.7|6271.9|21
1613718490000|2021-02-19 07:08:10|6277.6|6274.8|6277.7|6274.9|6277.7|6274.9|6277.6|6274.8|1
1613718500000|2021-02-19 07:08:20|6278.6|6275.8|6278.6|6275.8|6279.1|6276.3|6278.6|6275.8|0
1613718510000|2021-02-19 07:08:30|6278.7|6275.9|6278.7|6275.9|6278.7|6275.9|6277.6|6274.8|13
1613718520000|2021-02-19 07:08:40|6277.6|6274.8|6275.6|6272.8|6277.6|6274.8|6275.6|6272.8|34
1613718530000|2021-02-19 07:08:50|6276.1|6273.3|6277.7|6274.9|6277.7|6274.9|6275.6|6272.8|236
1613718540000|2021-02-19 07:09:00|6278.6|6275.8|6279.2|6276.4|6279.2|6276.4|6278.6|6275.8|16
1613718550000|2021-02-19 07:09:10|6279.6|6276.8|6278.8|6276|6279.7|6276.9|6278.6|6275.8|12
1613718560000|2021-02-19 07:09:20|6279.2|6276.4|6275.6|6272.8|6279.2|6276.4|6275.6|6272.8|19
1613718570000|2021-02-19 07:09:30|6276|6273.2|6275.6|6272.8|6276.5|6273.7|6275.6|6272.8|5
1613718580000|2021-02-19 07:09:40|6275.7|6272.9|6276.1|6273.3|6276.1|6273.3|6275.6|6272.8|1
1613718590000|2021-02-19 07:09:50|6275.6|6272.8|6275.6|6272.8|6276.1|6273.3|6275.6|6272.8|15
1613718600000|2021-02-19 07:10:00|6276.6|6273.8|6277.7|6274.9|6277.7|6274.9|6276.6|6273.8|17
1613718610000|2021-02-19 07:10:10|6277.6|6274.8|6277.1|6274.3|6277.6|6274.8|6277.1|6274.3|3
1613718620000|2021-02-19 07:10:20|6277|6274.2|6277.6|6274.8|6277.6|6274.8|6276.6|6273.8|8
1613718630000|2021-02-19 07:10:30|6277.5|6274.7|6278.6|6275.8|6278.6|6275.8|6277.5|6274.7|8
1613718640000|2021-02-19 07:10:40|6277.7|6274.9|6277.7|6274.9|6278.6|6275.8|6277.7|6274.9|16
1613718650000|2021-02-19 07:10:50|6277.8|6275|6278.2|6275.4|6278.9|6276.1|6277.7|6274.9|2
1613718660000|2021-02-19 07:11:00|6278.7|6275.9|6278.7|6275.9|6278.7|6275.9|6278.7|6275.9|0
1613718670000|2021-02-19 07:11:10|6279.2|6276.4|6278.7|6275.9|6279.2|6276.4|6278.2|6275.4|1
1613718690000|2021-02-19 07:11:30|6279.2|6276.4|6278.6|6275.8|6279.7|6276.9|6278.6|6275.8|9
1613718700000|2021-02-19 07:11:40|6277.6|6274.8|6277.6|6274.8|6277.6|6274.8|6277.6|6274.8|2
1613718710000|2021-02-19 07:11:50|6277.1|6274.3|6278.1|6275.3|6278.1|6275.3|6276.7|6273.9|30
1613718720000|2021-02-19 07:12:00|6277.6|6274.8|6277.7|6274.9|6277.7|6274.9|6277.6|6274.8|0
1613718730000|2021-02-19 07:12:10|6276.9|6274.1|6272.7|6269.9|6276.9|6274.1|6272.7|6269.9|45
1613718740000|2021-02-19 07:12:20|6271.6|6268.8|6272.7|6269.9|6272.7|6269.9|6271.6|6268.8|13
1613718750000|2021-02-19 07:12:30|6273.3|6270.5|6276.6|6273.8|6276.7|6273.9|6273.3|6270.5|3
1613718760000|2021-02-19 07:12:40|6276.7|6273.9|6275.5|6272.7|6277.1|6274.3|6275.5|6272.7|34
1613718770000|2021-02-19 07:12:50|6274.6|6271.8|6273.7|6270.9|6274.6|6271.8|6273.6|6270.8|0
1613718780000|2021-02-19 07:13:00|6273.6|6270.8|6273.8|6271|6274.2|6271.4|6273.6|6270.8|2
1613718790000|2021-02-19 07:13:10|6274.2|6271.4|6275.1|6272.3|6275.1|6272.3|6274.2|6271.4|2
1613718800000|2021-02-19 07:13:20|6275.3|6272.5|6275.1|6272.3|6276.2|6273.3|6274.6|6271.8|19
1613718810000|2021-02-19 07:13:30|6275.5|6272.7|6273.6|6270.8|6275.5|6272.7|6273.1|6270.3|16
1613718820000|2021-02-19 07:13:40|||||||||4
1613718840000|2021-02-19 07:14:00|6274.6|6271.8|6274.6|6271.8|6274.6|6271.8|6274.6|6271.8|4
1613718850000|2021-02-19 07:14:10|6275.4|6272.6|6278.6|6275.8|6278.7|6275.9|6275.4|6272.6|43
1613718860000|2021-02-19 07:14:20|6279.8|6277|6281.2|6278.4|6281.2|6278.4|6279.8|6277|328
1613718870000|2021-02-19 07:14:30|6280.8|6278|6282.8|6280|6282.8|6280|6280.8|6278|206
1613718880000|2021-02-19 07:14:40|6282.2|6279.4|6281.5|6278.7|6282.2|6279.4|6278.7|6275.9|165
1613718890000|2021-02-19 07:14:50|6281.8|6279|6281.8|6279|6281.9|6279.1|6281.8|6279|0
1613718900000|2021-02-19 07:15:00|6280.8|6278|6281.4|6278.6|6281.8|6279|6280.5|6277.7|19
1613718910000|2021-02-19 07:15:10|6281.3|6278.5|6277.9|6275.1|6281.8|6279|6277.8|6275|8
1613718920000|2021-02-19 07:15:20|6278.8|6276|6279.3|6276.5|6279.3|6276.5|6278.7|6275.9|2
1613718930000|2021-02-19 07:15:30|6278.8|6276|6279.3|6276.5|6279.3|6276.5|6278.8|6276|1
1613718940000|2021-02-19 07:15:40|6278.8|6276|6279.3|6276.5|6279.8|6277|6278.8|6276|1
1613718950000|2021-02-19 07:15:50|6279.7|6276.9|6279.8|6277|6279.8|6277|6279.7|6276.9|7
1613718960000|2021-02-19 07:16:00|||||||||3
1613718970000|2021-02-19 07:16:10|6279.9|6277.1|6279.8|6277|6279.9|6277.1|6279.3|6276.5|9
1613718980000|2021-02-19 07:16:20|6279.7|6276.9|6278.8|6276|6279.7|6276.9|6278.8|6276|3
1613718990000|2021-02-19 07:16:30|6278.9|6276.1|6278.9|6276.1|6278.9|6276.1|6278.9|6276.1|1
1613719000000|2021-02-19 07:16:40|6278.8|6276|6279.5|6276.7|6279.9|6277.1|6278.4|6275.6|2
1613719010000|2021-02-19 07:16:50|6279.8|6277|6280.4|6277.6|6280.4|6277.6|6279.8|6277|12
1613719020000|2021-02-19 07:17:00|6280.8|6278|6282.2|6279.4|6282.2|6279.4|6280.8|6278|45
1613719030000|2021-02-19 07:17:10|||||||||10
1613719040000|2021-02-19 07:17:20|6282|6279.2|6281.3|6278.5|6282|6279.2|6281.2|6278.4|3
1613719050000|2021-02-19 07:17:30|6281.7|6278.9|6281.7|6278.9|6282.2|6279.4|6281.7|6278.9|51
1613719060000|2021-02-19 07:17:40|6281.6|6278.8|6279.8|6277|6281.6|6278.8|6279.8|6277|11
1613719070000|2021-02-19 07:17:50|6280.3|6277.5|6280.3|6277.5|6280.3|6277.5|6279.8|6277|4
1613719080000|2021-02-19 07:18:00|6279.8|6277|6274.8|6272|6279.8|6277|6274.8|6272|20
1613719090000|2021-02-19 07:18:10|6274.7|6271.9|6274.7|6271.9|6274.8|6272|6274.7|6271.9|2
1613719100000|2021-02-19 07:18:20|6274.8|6272|6275.7|6272.9|6276.3|6273.5|6274.8|6272|3
1613719110000|2021-02-19 07:18:30|6275.8|6273|6275.9|6273.1|6275.9|6273.1|6275.8|6273|1
1613719120000|2021-02-19 07:18:40|6276.8|6274|6276.2|6273.4|6276.8|6274|6276.2|6273.4|0
1613719130000|2021-02-19 07:18:50|6276.7|6273.9|6276.7|6273.9|6276.7|6273.9|6276.7|6273.9|8
1613719140000|2021-02-19 07:19:00|6276.6|6273.8|6273.8|6271|6276.6|6273.8|6273.2|6270.4|15
1613719150000|2021-02-19 07:19:10|6273.2|6270.4|6273.2|6270.4|6273.7|6270.9|6273.2|6270.4|4
1613719170000|2021-02-19 07:19:30|6273.7|6270.9|6273.9|6271.1|6273.9|6271.1|6273.7|6270.9|2
1613719180000|2021-02-19 07:19:40|6274.7|6271.9|6274.1|6271.3|6274.7|6271.9|6274.1|6271.3|0
1613719190000|2021-02-19 07:19:50|6273.8|6271|6274.2|6271.4|6274.2|6271.4|6273.8|6271|0
1613719200000|2021-02-19 07:20:00|6273.8|6271|6273.7|6270.9|6274.3|6271.5|6273.7|6270.9|1
1613719220000|2021-02-19 07:20:20|6273.8|6271|6274.7|6271.9|6274.7|6271.9|6273.8|6271|21
1613719230000|2021-02-19 07:20:30|6274.2|6271.4|6272.9|6270.1|6274.7|6271.9|6272.9|6270.1|19
1613719240000|2021-02-19 07:20:40|6273.3|6270.5|6272.9|6270.1|6273.9|6271.1|6272.9|6270.1|2
1613719250000|2021-02-19 07:20:50|6272.8|6270|6272.7|6269.9|6272.9|6270.1|6272.7|6269.9|0
1613719260000|2021-02-19 07:21:00|6272.3|6269.5|6272.7|6269.9|6272.9|6270.1|6272.3|6269.5|1
1613719270000|2021-02-19 07:21:10|6272.8|6270|6272.3|6269.5|6272.9|6270.1|6272.3|6269.5|0
1613719280000|2021-02-19 07:21:20|6272.2|6269.4|6272.3|6269.5|6272.3|6269.5|6272.2|6269.4|3
1613719290000|2021-02-19 07:21:30|6272.2|6269.4|6272.8|6270|6272.9|6270.1|6272.2|6269.4|34
1613719300000|2021-02-19 07:21:40|6272.7|6269.9|6272.7|6269.9|6272.7|6269.9|6272.2|6269.4|2
1613719310000|2021-02-19 07:21:50|6272.4|6269.6|6272.3|6269.5|6272.8|6270|6272.3|6269.5|6
1613719320000|2021-02-19 07:22:00|6272.7|6269.9|6272.7|6269.9|6272.7|6269.9|6272.7|6269.9|0
1613719330000|2021-02-19 07:22:10|6272.2|6269.4|6270.8|6268|6272.2|6269.4|6269.9|6267.1|4
1613719340000|2021-02-19 07:22:20|6270.3|6267.5|6269.7|6266.9|6270.7|6267.9|6269.3|6266.5|32
1613719350000|2021-02-19 07:22:30|6269.3|6266.5|6269.3|6266.5|6271.9|6269.1|6269.3|6265.9|119
1613719360000|2021-02-19 07:22:40|6269.7|6266.9|6269.9|6267.1|6269.9|6267.1|6269.7|6266.9|1
1613719370000|2021-02-19 07:22:50|6269.8|6267|6269.8|6267|6269.9|6267.1|6269.8|6267|9
1613719380000|2021-02-19 07:23:00|6269.4|6266.6|6270.3|6267.5|6270.4|6267.6|6269.4|6266.6|4
1613719390000|2021-02-19 07:23:10|6269.9|6267.1|6271.3|6268.5|6271.3|6268.5|6269.9|6267.1|7
1613719400000|2021-02-19 07:23:20|6270.8|6268|6270.8|6268|6270.9|6268.1|6270.8|6268|0
1613719410000|2021-02-19 07:23:30|6271.4|6268.6|6271.8|6269|6271.9|6269.1|6270.8|6268|2
1613719420000|2021-02-19 07:23:40|6271.9|6269.1|6272.8|6270|6272.9|6270.1|6271.9|6269.1|11
1613719430000|2021-02-19 07:23:50|6272.9|6270.1|6272.9|6270.1|6272.9|6270.1|6272.8|6270|2
1613719440000|2021-02-19 07:24:00|6273.3|6270.5|6273.8|6271|6273.8|6271|6273.3|6270.5|8
1613719450000|2021-02-19 07:24:10|6274.9|6272.1|6274.9|6272.1|6274.9|6272.1|6274.9|6272.1|2
1613719460000|2021-02-19 07:24:20|6273.8|6271|6273.9|6271.1|6273.9|6271.1|6273.8|6271|14
1613719470000|2021-02-19 07:24:30|6274.8|6272|6274.8|6272|6274.9|6272.1|6273.9|6271.1|1
1613719480000|2021-02-19 07:24:40|6275.3|6272.5|6274.8|6272|6275.3|6272.5|6274.8|6272|3
1613719490000|2021-02-19 07:24:50|6274.4|6271.6|6275.4|6272.6|6275.4|6272.6|6274.4|6271.6|18
1613719500000|2021-02-19 07:25:00|6275.8|6273|6272.9|6270.1|6275.9|6273.1|6272.9|6270.1|8
1613719510000|2021-02-19 07:25:10|6273.6|6270.8|6274.6|6271.8|6274.7|6271.9|6273.6|6270.8|8
1613719520000|2021-02-19 07:25:20|6274.5|6271.7|6275.2|6272.4|6275.7|6272.9|6274.5|6271.7|0
1613719530000|2021-02-19 07:25:30|6274.7|6271.9|6274.9|6272.1|6274.9|6272.1|6274.7|6271.9|1
1613719540000|2021-02-19 07:25:40|6274.7|6271.9|6274.7|6271.9|6274.9|6272.1|6274.7|6271.9|0
1613719550000|2021-02-19 07:25:50|6274.9|6272.1|6274.7|6271.9|6274.9|6272.1|6274.7|6271.9|1
1613719560000|2021-02-19 07:26:00|||||||||18
1613719590000|2021-02-19 07:26:30|6275|6272.2|6278.8|6276|6278.8|6276|6275|6272.2|35
1613719600000|2021-02-19 07:26:40|6278.7|6275.9|6278.7|6275.9|6278.8|6276|6278.7|6275.9|3
1613719610000|2021-02-19 07:26:50|6278.8|6276|6278.7|6275.9|6278.8|6276|6278.7|6275.9|1
1613719620000|2021-02-19 07:27:00|6277.8|6275|6277.7|6274.9|6277.8|6275|6277.7|6274.9|2
1613719630000|2021-02-19 07:27:10|6276.7|6273.9|6273.2|6270.4|6276.7|6273.9|6273.2|6270.4|31
1613719640000|2021-02-19 07:27:20|6273.8|6271|6273.7|6270.9|6273.8|6271|6273.7|6270.9|1
1613719650000|2021-02-19 07:27:30|6273.3|6270.5|6272.3|6269.5|6273.3|6270.5|6272.3|6269.5|7
1613719660000|2021-02-19 07:27:40|6272.7|6269.9|6272.7|6269.9|6272.7|6269.9|6272.7|6269.9|0
1613719670000|2021-02-19 07:27:50|6272.8|6270|6274.3|6271.5|6274.3|6271.5|6272.8|6270|10
1613719680000|2021-02-19 07:28:00|6274.2|6271.4|6274.7|6271.9|6274.7|6271.9|6274.2|6271.4|1
1613719690000|2021-02-19 07:28:10|6274.3|6271.5|6271.8|6269|6274.3|6271.5|6271.7|6268.9|56
1613719700000|2021-02-19 07:28:20|6271.5|6268.7|6274.7|6271.9|6274.7|6271.9|6270.3|6267.5|11
1613719710000|2021-02-19 07:28:30|6275.2|6272.4|6275.7|6272.9|6275.7|6272.9|6275.2|6272.4|0
1613719720000|2021-02-19 07:28:40|6275.8|6273|6277.3|6274.5|6277.3|6274.5|6275.7|6272.9|13
1613719730000|2021-02-19 07:28:50|6277.7|6274.9|6277.7|6274.9|6277.7|6274.9|6277.7|6274.9|8
1613719740000|2021-02-19 07:29:00|6277.6|6274.8|6275.2|6272.4|6277.6|6274.8|6275.2|6272.4|3
1613719750000|2021-02-19 07:29:10|6275.7|6272.9|6276.2|6273.4|6276.2|6273.4|6275.7|6272.9|1
1613719760000|2021-02-19 07:29:20|6276.3|6273.5|6277.7|6274.9|6277.7|6274.9|6276.3|6273.5|2
1613719770000|2021-02-19 07:29:30|6276.7|6273.9|6275.7|6272.9|6276.7|6273.9|6275.6|6272.8|2
1613719780000|2021-02-19 07:29:40|6275.3|6272.5|6275.7|6272.9|6275.7|6272.9|6275.3|6272.5|19
1613719800000|2021-02-19 07:30:00|6275|6272.2|6273.8|6271|6275|6272.2|6273.7|6270.9|11
1613719820000|2021-02-19 07:30:20|6274.2|6271.4|6271.9|6269.1|6274.2|6271.4|6270.8|6268|7
1613719830000|2021-02-19 07:30:30|6272.3|6269.5|6270.7|6267.9|6272.3|6269.5|6268.7|6265.9|57
1613719840000|2021-02-19 07:30:40|6270.2|6267.4|6269.8|6267|6270.7|6267.9|6269.7|6266.9|7
1613719850000|2021-02-19 07:30:50|6269.7|6266.9|6269.2|6266.4|6269.7|6266.9|6269.2|6266.4|0
1613719860000|2021-02-19 07:31:00|6269.3|6266.5|6269.7|6266.9|6269.8|6267|6269.3|6266.5|6
1613719870000|2021-02-19 07:31:10|6269.8|6267|6268.7|6265.9|6269.8|6267|6268.7|6265.9|2
1613719880000|2021-02-19 07:31:20|6268.8|6266|6268.7|6265.9|6268.8|6266|6268.7|6265.9|0
1613719890000|2021-02-19 07:31:30|6268.8|6266|6268.7|6265.9|6268.8|6266|6268.7|6265.9|1
1613719900000|2021-02-19 07:31:40|6268.3|6265.5|6266.3|6263.5|6268.3|6265.5|6265.7|6262.9|11
1613719910000|2021-02-19 07:31:50|6265.9|6263.1|6265.8|6263|6265.9|6263.1|6265.7|6262.9|3
1613719920000|2021-02-19 07:32:00|6265.7|6262.9|6265.7|6262.9|6266.6|6263.8|6265.7|6262.9|1
1613719930000|2021-02-19 07:32:10|6265.8|6263|6266.3|6263.5|6266.3|6263.5|6265.8|6263|3
1613719940000|2021-02-19 07:32:20|6266.5|6263.7|6266.8|6264|6267.8|6265|6266.2|6263.4|6
1613719950000|2021-02-19 07:32:30|6266.7|6263.9|6267.6|6264.8|6267.6|6264.8|6265.7|6262.9|8
1613719960000|2021-02-19 07:32:40|6267.5|6264.7|6266.8|6264|6267.5|6264.7|6266.7|6263.9|2
1613719970000|2021-02-19 07:32:50|6267.7|6264.9|6266.7|6263.9|6267.7|6264.9|6266.7|6263.9|2
1613719990000|2021-02-19 07:33:10|6266.3|6263.5|6266.3|6263.5|6266.3|6263.5|6266.3|6263.5|1
1613720000000|2021-02-19 07:33:20|6266.2|6263.4|6266.2|6263.4|6266.3|6263.5|6266.2|6263.4|6
1613720010000|2021-02-19 07:33:30|||||||||1
1613720020000|2021-02-19 07:33:40|6265.8|6263|6265.8|6263|6265.8|6263|6265.8|6263|0
1613720040000|2021-02-19 07:34:00|6265.7|6262.9|6265.7|6262.9|6265.8|6263|6265.7|6262.9|7
1613720050000|2021-02-19 07:34:10|6265.1|6262.3|6265.1|6262.3|6265.2|6262.4|6264.7|6261.9|217
1613720060000|2021-02-19 07:34:20|6265.2|6262.4|6265.2|6262.4|6265.2|6262.4|6265.2|6262.4|1
1613720070000|2021-02-19 07:34:30|6265.6|6262.8|6265.7|6262.9|6265.7|6262.9|6265.6|6262.8|0
1613720080000|2021-02-19 07:34:40|6265.8|6263|6267.7|6264.9|6268.2|6265.4|6265.8|6263|16
1613720100000|2021-02-19 07:35:00|6267.8|6265|6267.7|6264.9|6268.2|6265.4|6267.6|6264.8|17
1613720110000|2021-02-19 07:35:10|6267.8|6265|6268.1|6265.3|6268.1|6265.3|6267.8|6265|0
1613720130000|2021-02-19 07:35:30|6267.7|6264.9|6268.2|6265.4|6268.3|6265.5|6267.7|6264.9|18
1613720140000|2021-02-19 07:35:40|6268.3|6265.5|6267.6|6264.8|6268.3|6265.5|6267.6|6264.8|7
1613720150000|2021-02-19 07:35:50|6267.1|6264.3|6267.1|6264.3|6267.7|6264.9|6267.1|6264.3|0
1613720160000|2021-02-19 07:36:00|6267.2|6264.4|6267.6|6264.8|6268.2|6265.4|6267.2|6264.4|1
1613720170000|2021-02-19 07:36:10|6268|6265.2|6268.2|6265.4|6268.2|6265.4|6268|6265.2|1
1613720180000|2021-02-19 07:36:20|6268.1|6265.3|6267.6|6264.8|6268.1|6265.3|6267.1|6264.3|3
1613720190000|2021-02-19 07:36:30|6267.2|6264.4|6266.6|6263.8|6267.2|6264.4|6265.8|6263|13
1613720200000|2021-02-19 07:36:40|6266.1|6263.3|6264.8|6262|6266.1|6263.3|6264.8|6262|0
1613720210000|2021-02-19 07:36:50|6264.7|6261.9|6264.3|6261.5|6264.8|6262|6264.3|6261.5|0
1613720220000|2021-02-19 07:37:00|||||||||1
1613720230000|2021-02-19 07:37:10|6264.1|6261.3|6261.7|6258.9|6264.1|6261.3|6260.7|6257.9|54
1613720240000|2021-02-19 07:37:20|6262.1|6259.3|6263.3|6260.5|6263.3|6260.5|6262.1|6259.3|1
1613720250000|2021-02-19 07:37:30|6263.2|6260.4|6262.2|6259.4|6263.3|6260.5|6262.2|6259.4|1
1613720260000|2021-02-19 07:37:40|6262.1|6259.3|6259.8|6257|6262.1|6259.3|6259.8|6257|10
1613720270000|2021-02-19 07:37:50|6260.3|6257.5|6261.2|6258.4|6261.8|6259|6260.2|6257.4|28
1613720280000|2021-02-19 07:38:00|6261.3|6258.5|6263.4|6260.6|6263.5|6260.7|6261.3|6258.5|59
1613720290000|2021-02-19 07:38:10|6263.3|6260.5|6259.9|6257.1|6263.3|6260.5|6259.7|6256.9|13
1613720300000|2021-02-19 07:38:20|6260.8|6258|6259.4|6256.6|6262|6259.2|6259.4|6256.6|24
1613720310000|2021-02-19 07:38:30|6259.5|6256.7|6259.4|6256.6|6259.5|6256.7|6259.4|6256.6|23
1613720320000|2021-02-19 07:38:40|6259.2|6256.4|6259.4|6256.6|6259.4|6256.6|6258|6255.2|4
1613720330000|2021-02-19 07:38:50|6259.3|6256.5|6258.8|6256|6259.3|6256.5|6257.3|6254.5|17
1613720340000|2021-02-19 07:39:00|6258.4|6255.6|6257.8|6255|6258.9|6256.1|6257.3|6254.5|8
1613720350000|2021-02-19 07:39:10|6258.5|6254.5|6258.8|6256|6258.8|6256|6257.7|6254.5|31
1613720360000|2021-02-19 07:39:20|6258.7|6255.9|6258.8|6256|6258.8|6256|6258.7|6255.9|10
1613720370000|2021-02-19 07:39:30|6259.3|6256.5|6258.8|6256|6259.3|6256.5|6258.8|6256|1
1613720380000|2021-02-19 07:39:40|||||||||1
1613720390000|2021-02-19 07:39:50|6258|6255.2|6257.7|6254.9|6258|6255.2|6257.7|6254.9|23
1613720400000|2021-02-19 07:40:00|||||||||8
1613720410000|2021-02-19 07:40:10|6257.3|6254.5|6256.5|6253.7|6257.3|6254.5|6255.7|6252.9|31
1613720420000|2021-02-19 07:40:20|6255.6|6252.8|6255.7|6252.9|6255.8|6253|6254.7|6251.9|3
1613720430000|2021-02-19 07:40:30|6255.8|6253|6255.8|6253|6255.8|6253|6255.7|6252.9|2
1613720440000|2021-02-19 07:40:40|6255.7|6252.9|6255.8|6253|6255.8|6253|6254.7|6251.9|2
1613720450000|2021-02-19 07:40:50|6254.8|6252|6251.9|6249.1|6255.8|6253|6251.7|6248.9|88
1613720460000|2021-02-19 07:41:00|6252.3|6249.5|6252.8|6250|6253.3|6250.5|6252.2|6249.4|37
1613720470000|2021-02-19 07:41:10|6253.3|6250.5|6252.8|6250|6253.3|6250.5|6252.8|6250|36
1613720480000|2021-02-19 07:41:20|6252.9|6250.1|6253.3|6250.5|6253.3|6250.5|6252.9|6250.1|4
1613720490000|2021-02-19 07:41:30|||||||||5
1613720500000|2021-02-19 07:41:40|6251.7|6248.9|6251.7|6248.9|6251.8|6249|6251.7|6248.9|25
1613720510000|2021-02-19 07:41:50|6251.8|6249|6248.7|6245.9|6251.8|6249|6248.7|6245.9|101
1613720520000|2021-02-19 07:42:00|6248.8|6246|6249.8|6247|6249.8|6247|6248.8|6246|12
1613720530000|2021-02-19 07:42:10|6251.3|6248.5|6250.8|6248|6251.3|6248.5|6249.9|6247.1|9
1613720540000|2021-02-19 07:42:20|6250.7|6247.9|6250.8|6248|6250.8|6248|6250.7|6247.9|1
1613720550000|2021-02-19 07:42:30|6250.7|6247.9|6249.8|6247|6250.8|6248|6249.7|6246.9|12
1613720560000|2021-02-19 07:42:40|6249.7|6246.9|6248.8|6246|6249.8|6247|6248.7|6245.9|12
1613720570000|2021-02-19 07:42:50|6249.3|6246.5|6249.7|6246.9|6249.7|6246.9|6249.2|6246.4|1
1613720580000|2021-02-19 07:43:00|6249.8|6247|6250.7|6247.9|6250.7|6247.9|6249.8|6247|14
1613720590000|2021-02-19 07:43:10|6250.9|6248.1|6251.2|6248.4|6251.2|6248.4|6250.9|6248.1|30
1613720600000|2021-02-19 07:43:20|6250.7|6247.9|6249.1|6246.3|6250.8|6248|6249.1|6246.3|24
1613720610000|2021-02-19 07:43:30|6248.7|6245.9|6248.6|6245.8|6248.7|6245.9|6248.6|6245.8|0
1613720620000|2021-02-19 07:43:40|6248.1|6245.3|6247.8|6245|6248.1|6245.3|6247.1|6244.3|49
1613720630000|2021-02-19 07:43:50|6249.1|6246.3|6247.7|6244.9|6249.1|6246.3|6247.5|6244.7|29
1613720640000|2021-02-19 07:44:00|6248.1|6245.3|6249.6|6246.8|6249.6|6246.8|6248.1|6245.3|14
1613720650000|2021-02-19 07:44:10|6249.7|6246.9|6249.7|6246.9|6249.7|6246.9|6249.7|6246.9|0
1613720660000|2021-02-19 07:44:20|6250.2|6247.4|6250.6|6247.8|6250.7|6247.9|6250.2|6247.4|1
1613720670000|2021-02-19 07:44:30|6250.7|6247.9|6250.7|6247.9|6250.7|6247.9|6250.7|6247.9|0
1613720680000|2021-02-19 07:44:40|6251.1|6248.3|6251.1|6248.3|6251.1|6248.3|6251.1|6248.3|2
1613720690000|2021-02-19 07:44:50|||||||||15
1613720700000|2021-02-19 07:45:00|6251.5|6248.7|6252.7|6249.9|6252.7|6249.9|6251.5|6248.7|17
1613720710000|2021-02-19 07:45:10|6252.8|6250|6250.7|6247.9|6253.2|6250.4|6250.7|6247.9|13
1613720720000|2021-02-19 07:45:20|6250.8|6248|6251.3|6248.5|6251.3|6248.5|6250.7|6247.9|5
1613720730000|2021-02-19 07:45:30|6250.7|6247.9|6247.7|6244.9|6250.8|6248|6247.7|6244.9|17
1613720740000|2021-02-19 07:45:40|6248.1|6245.3|6249.7|6246.9|6249.8|6247|6248.1|6245.3|10
1613720750000|2021-02-19 07:45:50|6248.8|6246|6248.3|6245.5|6250.3|6247.5|6248.3|6245.5|54
1613720760000|2021-02-19 07:46:00|6248.7|6245.9|6249.2|6246.4|6249.6|6246.8|6248.2|6245.4|29
1613720770000|2021-02-19 07:46:10|6249.1|6246.3|6248.7|6245.9|6249.1|6246.3|6248.7|6245.9|3
1613720780000|2021-02-19 07:46:20|6247.9|6245.1|6247.6|6244.8|6247.9|6245.1|6247.2|6244.4|12
1613720800000|2021-02-19 07:46:40|6247.1|6244.3|6247.2|6244.4|6247.2|6244.4|6247.1|6244.3|4
1613720810000|2021-02-19 07:46:50|6247.7|6244.9|6245.8|6243|6248.5|6245.7|6245.8|6243|6
1613720820000|2021-02-19 07:47:00|6246.2|6243.4|6246.2|6243.4|6247.2|6244.4|6246.2|6243.4|2
1613720830000|2021-02-19 07:47:10|6246.3|6243.5|6246.7|6243.9|6246.8|6244|6246.3|6243.5|10
1613720840000|2021-02-19 07:47:20|6246.6|6243.8|6245.8|6243|6246.8|6244|6245.7|6242.9|10
1613720850000|2021-02-19 07:47:30|6246.1|6243.3|6246.8|6244|6247.8|6245|6246.1|6243.3|16
1613720860000|2021-02-19 07:47:40|||||||||30
1613720870000|2021-02-19 07:47:50|6247.7|6244.9|6247.7|6244.9|6247.7|6244.9|6247.7|6244.9|0
1613720880000|2021-02-19 07:48:00|6246.8|6244|6246.8|6244|6247.3|6244.5|6246.8|6244|7
1613720890000|2021-02-19 07:48:10|6247.3|6244.5|6246.8|6244|6247.7|6244.9|6246.8|6244|5
1613720900000|2021-02-19 07:48:20|6247.7|6244.9|6246.3|6243.5|6247.7|6244.9|6246.3|6243.5|2
1613720910000|2021-02-19 07:48:30|6247.3|6244.5|6239.9|6237.1|6247.7|6244.9|6239.5|6236.7|147
1613720920000|2021-02-19 07:48:40|6239.8|6237|6238.9|6236.1|6239.9|6237.1|6238|6235.2|28
1613720930000|2021-02-19 07:48:50|6237.4|6234.6|6238.8|6236|6238.9|6236.1|6237.3|6234.5|31
1613720940000|2021-02-19 07:49:00|6238.9|6236.1|6243|6240.2|6243.8|6241|6238.9|6236.1|35
1613720950000|2021-02-19 07:49:10|6242.9|6240.1|6244|6241.2|6244|6241.2|6241|6238.2|58
1613720960000|2021-02-19 07:49:20|6244.5|6241.7|6244.5|6241.7|6245.5|6242.7|6244.5|6241.7|6
1613720970000|2021-02-19 07:49:30|6244.9|6242.1|6244.4|6241.6|6244.9|6242.1|6244.4|6241.6|1
1613720980000|2021-02-19 07:49:40|6244.5|6241.7|6242|6239.2|6245.4|6242.6|6241.9|6239.1|30
1613720990000|2021-02-19 07:49:50|6241|6238.2|6241.9|6239.1|6241.9|6239.1|6240.8|6238|45
1613721000000|2021-02-19 07:50:00|6242|6239.2|6243|6240.2|6243.8|6241|6241.9|6239.1|12
1613721010000|2021-02-19 07:50:10|6243.7|6240.9|6244.8|6242|6245.5|6242.7|6242.9|6240.1|27
1613721020000|2021-02-19 07:50:20|6244.9|6242.1|6244.4|6241.6|6245.5|6242.7|6244.4|6241.6|14
1613721030000|2021-02-19 07:50:30|||||||||1
1613721040000|2021-02-19 07:50:40|6244.3|6241.5|6243.9|6241.1|6244.3|6241.5|6243.5|6240.7|10
1613721050000|2021-02-19 07:50:50|6244|6241.2|6243|6240.2|6244|6241.2|6243|6240.2|3
1613721060000|2021-02-19 07:51:00|6243.8|6241|6244|6241.2|6244|6241.2|6243.8|6241|13
1613721070000|2021-02-19 07:51:10|6244.9|6242.1|6245.1|6242.3|6245.5|6242.7|6244.9|6242.1|6
1613721080000|2021-02-19 07:51:20|6245.4|6242.6|6245.5|6242.7|6245.5|6242.7|6245.4|6242.6|6
1613721090000|2021-02-19 07:51:30|6245.3|6242.5|6245.3|6242.5|6245.3|6242.5|6245.3|6242.5|2
1613721100000|2021-02-19 07:51:40|6244.9|6242.1|6245.5|6242.7|6245.5|6242.7|6244.5|6241.7|15
1613721110000|2021-02-19 07:51:50|6244.9|6242.1|6244.9|6242.1|6244.9|6242.1|6244.9|6242.1|6
1613721120000|2021-02-19 07:52:00|6245.1|6242.3|6245.5|6242.7|6245.5|6242.7|6245.1|6242.3|23
1613721130000|2021-02-19 07:52:10|6245.3|6242.5|6241.5|6238.7|6245.3|6242.5|6241.3|6238.5|36
1613721140000|2021-02-19 07:52:20|6241|6238.2|6240.9|6238.1|6241.5|6238.7|6240.4|6237.6|6
1613721150000|2021-02-19 07:52:30|6240.8|6238|6240.8|6238|6240.8|6238|6240.8|6238|11
1613721160000|2021-02-19 07:52:40|6240.9|6238.1|6244.9|6242.1|6244.9|6242.1|6240.3|6237.5|32
1613721170000|2021-02-19 07:52:50|6245|6242.2|6244.9|6242.1|6245|6242.2|6244|6241.2|7
1613721180000|2021-02-19 07:53:00|6244.1|6241.3|6245|6242.2|6245|6242.2|6244|6241.2|6
1613721190000|2021-02-19 07:53:10|6244.9|6242.1|6245|6242.2|6245|6242.2|6244.9|6242.1|30
1613721200000|2021-02-19 07:53:20|6245.5|6242.7|6244.9|6242.1|6245.5|6242.7|6244.9|6242.1|10
1613721210000|2021-02-19 07:53:30|6243.5|6240.7|6243.9|6241.1|6243.9|6241.1|6243.5|6240.7|9
1613721220000|2021-02-19 07:53:40|6243.7|6240.9|6242.9|6240.1|6243.7|6240.9|6242.9|6240.1|4
1613721230000|2021-02-19 07:53:50|6243.3|6240.5|6244.9|6242.1|6244.9|6242.1|6243.3|6240.5|8
1613721240000|2021-02-19 07:54:00|6245.1|6242.3|6245.5|6242.7|6245.5|6242.7|6245.1|6242.3|69
1613721250000|2021-02-19 07:54:10|6247.8|6245|6247|6244.2|6248.5|6245.7|6246.9|6244.1|76
1613721260000|2021-02-19 07:54:20|6247.5|6244.7|6248.5|6245.7|6248.5|6245.7|6247.5|6244.7|29
1613721270000|2021-02-19 07:54:30|6248.9|6246.1|6248.9|6246.1|6248.9|6246.1|6248.9|6246.1|2
1613721280000|2021-02-19 07:54:40|6249|6246.2|6249.1|6246.3|6249.1|6246.3|6249|6246.2|12
1613721290000|2021-02-19 07:54:50|6248.9|6246.1|6249.9|6247.1|6250|6247.2|6248.9|6246.1|44
1613721300000|2021-02-19 07:55:00|6249.8|6247|6248.9|6246.1|6249.8|6247|6247.9|6245.1|34
1613721310000|2021-02-19 07:55:10|6248|6245.2|6248|6245.2|6249.5|6246.7|6247.9|6245.1|43
1613721320000|2021-02-19 07:55:20|6248.5|6245.7|6247.9|6245.1|6249|6246.2|6247.9|6245.1|9
1613721330000|2021-02-19 07:55:30|6247.5|6244.7|6247.3|6244.5|6247.5|6244.7|6247.3|6244.5|2
1613721340000|2021-02-19 07:55:40|6247|6244.2|6247|6244.2|6247|6244.2|6246.9|6244.1|10
1613721350000|2021-02-19 07:55:50|6248.5|6245.7|6248.4|6245.6|6248.9|6246.1|6248|6245.2|8
1613721360000|2021-02-19 07:56:00|6248|6245.2|6249.9|6247.1|6249.9|6247.1|6248|6245.2|24
1613721370000|2021-02-19 07:56:10|6250.3|6247.5|6250.3|6247.5|6250.3|6247.5|6250.3|6247.5|2
1613721380000|2021-02-19 07:56:20|||||||||40
1613721390000|2021-02-19 07:56:30|6249.9|6247.1|6249.9|6247.1|6249.9|6247.1|6248.4|6245.6|121
1613721400000|2021-02-19 07:56:40|6249.8|6247|6249.4|6246.6|6249.8|6247|6249.4|6246.6|0
1613721410000|2021-02-19 07:56:50|6249.9|6247.1|6252.9|6250.1|6252.9|6250.1|6249.4|6246.6|24
1613721420000|2021-02-19 07:57:00|6253.7|6250.9|6253.1|6250.3|6253.9|6251.1|6252.9|6250.1|18
1613721430000|2021-02-19 07:57:10|6253.9|6251.1|6250.8|6248|6253.9|6251.1|6250.8|6248|120
1613721440000|2021-02-19 07:57:20|6249.5|6246.7|6248.9|6246.1|6249.9|6247.1|6248.8|6246|3
1613721450000|2021-02-19 07:57:30|6248.3|6245.5|6247.9|6245.1|6248.4|6245.6|6247.3|6244.5|4
1613721460000|2021-02-19 07:57:40|6248|6245.2|6247.5|6244.7|6248.4|6245.6|6247.4|6244.6|0
1613721470000|2021-02-19 07:57:50|6247.6|6244.8|6249.5|6246.7|6249.5|6246.7|6247.6|6244.8|5
1613721480000|2021-02-19 07:58:00|6249.9|6247.1|6251.4|6248.6|6251.9|6249.1|6249.9|6247.1|12
1613721490000|2021-02-19 07:58:10|6251.5|6248.7|6252|6249.2|6252.4|6249.6|6251.5|6248.7|1
1613721500000|2021-02-19 07:58:20|6251.9|6249.1|6251|6248.2|6251.9|6249.1|6250.9|6248.1|4
1613721510000|2021-02-19 07:58:30|6251.9|6249.1|6250.5|6247.7|6251.9|6249.1|6250.5|6247.7|4
1613721520000|2021-02-19 07:58:40|6250.4|6247.6|6251|6248.2|6251|6248.2|6250|6247.2|20
1613721530000|2021-02-19 07:58:50|6251.5|6248.7|6252|6249.2|6252|6249.2|6251.5|6248.7|0
1613721540000|2021-02-19 07:59:00|6251.9|6249.1|6252|6249.2|6252|6249.2|6251.9|6249.1|0
1613721550000|2021-02-19 07:59:10|6251.9|6249.1|6252|6249.2|6252|6249.2|6251.9|6249.1|11
1613721560000|2021-02-19 07:59:20|6251.5|6248.7|6251.5|6248.7|6251.5|6248.7|6251.5|6248.7|0
1613721570000|2021-02-19 07:59:30|6252.5|6249.7|6252|6249.2|6252.5|6249.7|6251.5|6248.7|120
1613721580000|2021-02-19 07:59:40|6251.9|6249.1|6250.1|6247.3|6251.9|6249.1|6250|6247.2|3
1613721590000|2021-02-19 07:59:50|6250.5|6247.7|6249.4|6246.6|6250.5|6247.7|6249.4|6246.6|14
1613721600000|2021-02-19 08:00:00|6249.6|6246.8|6248.9|6246.1|6251.4|6248.6|6248.4|6245.6|69
1613721610000|2021-02-19 08:00:10|6249|6246.2|6246.4|6243.6|6251.9|6249.1|6246.3|6243.5|44
1613721620000|2021-02-19 08:00:20|6246.5|6243.7|6248.5|6245.7|6248.5|6245.7|6245.9|6243.1|40
1613721630000|2021-02-19 08:00:30|6248.9|6246.1|6250|6247.2|6250.4|6247.6|6248.5|6245.7|37
1613721640000|2021-02-19 08:00:40|6249.5|6246.7|6246|6243.2|6249.5|6246.7|6246|6243.2|6
1613721650000|2021-02-19 08:00:50|6245.9|6243.1|6247|6244.2|6248|6245.2|6245.5|6242.7|3
1613721660000|2021-02-19 08:01:00|6246.9|6244.1|6250.5|6247.7|6250.5|6247.7|6246.5|6243.7|102
1613721670000|2021-02-19 08:01:10|6250.6|6247.8|6250.4|6247.6|6251.5|6248.7|6249|6246.1|75
1613721680000|2021-02-19 08:01:20|6250.5|6247.7|6251.5|6248.7|6253|6250.2|6250.4|6247.6|31
1613721690000|2021-02-19 08:01:30|6252.5|6249.7|6250.4|6247.6|6252.5|6249.7|6250.4|6247.6|17
1613721700000|2021-02-19 08:01:40|6250|6247.2|6250.5|6247.7|6250.5|6247.7|6250|6247.2|4
1613721710000|2021-02-19 08:01:50|6250.3|6247.5|6250.4|6247.6|6250.5|6247.7|6249.9|6247.1|4
1613721720000|2021-02-19 08:02:00|6250|6247.2|6251|6248.2|6252.5|6249.7|6250|6247.2|7
1613721730000|2021-02-19 08:02:10|6251.1|6248.3|6251.9|6249.1|6252.5|6249.7|6251.1|6248.3|6
1613721740000|2021-02-19 08:02:20|6251.4|6248.6|6251.5|6248.7|6252|6249.2|6251|6248.2|80
1613721750000|2021-02-19 08:02:30|6251.4|6248.6|6246.9|6244.1|6251.5|6248.7|6246.3|6243.5|23
1613721760000|2021-02-19 08:02:40|6247|6244.2|6242|6239.2|6247|6244.2|6241.4|6238.6|39
1613721770000|2021-02-19 08:02:50|6241.9|6239.1|6242.4|6239.6|6244.9|6242.1|6240.5|6237.7|86
1613721780000|2021-02-19 08:03:00|6242.6|6239.8|6241.9|6239.1|6246.4|6243.6|6241.9|6239.1|257
1613721790000|2021-02-19 08:03:10|6241.8|6239|6241.7|6238.9|6242.4|6239.6|6240.3|6237.5|71
1613721800000|2021-02-19 08:03:20|6241.4|6238.6|6241.3|6238.5|6242.3|6239.5|6240.3|6237.5|74
1613721810000|2021-02-19 08:03:30|6241.1|6238.3|6243.3|6240.5|6243.5|6240.7|6240.3|6237.5|92
1613721820000|2021-02-19 08:03:40|6242.4|6239.6|6241.3|6238.5|6243.4|6240.6|6241.3|6238.5|67
1613721830000|2021-02-19 08:03:50|6240.9|6238.1|6243.3|6240.5|6243.4|6240.6|6240.5|6237.7|47
1613721840000|2021-02-19 08:04:00|6243.4|6240.6|6244.6|6241.8|6246.2|6243.4|6243.4|6240.6|11
1613721850000|2021-02-19 08:04:10|6244.3|6241.5|6245.3|6242.5|6246.3|6243.5|6243.7|6240.9|77
1613721860000|2021-02-19 08:04:20|6245.1|6242.3|6244.9|6242.1|6245.1|6242.3|6243.3|6240.5|38
1613721870000|2021-02-19 08:04:30|6245.3|6242.5|6243.8|6241|6245.5|6242.7|6243.8|6241|15
1613721880000|2021-02-19 08:04:40|6244.7|6241.9|6244.3|6241.5|6245.2|6242.4|6244.2|6241.4|9
1613721890000|2021-02-19 08:04:50|6245.3|6242.5|6244.3|6241.5|6246.3|6243.5|6244.2|6241.4|12
1613721900000|2021-02-19 08:05:00|6244.7|6241.9|6246.3|6243.5|6247.3|6244.5|6244.3|6241.5|8
1613721910000|2021-02-19 08:05:10|6246.8|6244|6245.8|6243|6246.8|6244|6245.8|6243|4
1613721920000|2021-02-19 08:05:20|6245.7|6242.9|6250.3|6247.5|6250.3|6247.5|6245.4|6242.6|135
1613721930000|2021-02-19 08:05:30|6250.2|6247.4|6248.8|6246|6250.2|6247.4|6248.7|6245.9|6
1613721940000|2021-02-19 08:05:40|6248.3|6245.5|6246.9|6244.1|6248.8|6246|6245.3|6242.5|26
1613721950000|2021-02-19 08:05:50|6247.3|6244.5|6245.8|6243|6247.3|6244.5|6245.3|6242.5|26
1613721960000|2021-02-19 08:06:00|6245.9|6243.1|6245.8|6243|6247.3|6244.5|6244.3|6241.5|145
1613721970000|2021-02-19 08:06:10|6246.3|6243.5|6246.3|6243.5|6246.3|6243.5|6246.2|6243.4|16
1613721980000|2021-02-19 08:06:20|6244.3|6241.5|6242.7|6239.9|6244.8|6242|6242.3|6239.5|58
1613721990000|2021-02-19 08:06:30|6242.8|6240|6242.3|6239.5|6244.3|6241.5|6241.3|6238.5|28
1613722000000|2021-02-19 08:06:40|6242.4|6239.6|6243.5|6240.7|6243.5|6240.7|6241.8|6239|31
1613722010000|2021-02-19 08:06:50|6243.9|6241.1|6242.3|6239.5|6243.9|6241.1|6242.3|6239.5|13
1613722020000|2021-02-19 08:07:00|6241.9|6239.1|6242.8|6240|6243.9|6241.1|6241.9|6239.1|20
1613722030000|2021-02-19 08:07:10|6242.7|6239.9|6244.8|6242|6244.8|6242|6242.3|6239.5|8
1613722040000|2021-02-19 08:07:20|6244.7|6241.9|6246.3|6243.5|6246.5|6243.7|6244.7|6241.9|108
1613722050000|2021-02-19 08:07:30|6245.9|6243.1|6246.4|6243.6|6246.4|6243.6|6245.4|6242.6|22
1613722060000|2021-02-19 08:07:40|6246.3|6243.5|6246.4|6243.6|6247.9|6243.9|6245.4|6242.6|27
1613722070000|2021-02-19 08:07:50|6246.5|6243.7|6246|6243.2|6246.5|6243.7|6245.4|6242.6|46
1613722080000|2021-02-19 08:08:00|6246.4|6243.6|6244.9|6242.1|6246.4|6243.6|6244.8|6242|103
1613722090000|2021-02-19 08:08:10|6245.3|6242.5|6246.3|6243.5|6246.4|6243.6|6245.3|6242.5|2
1613722100000|2021-02-19 08:08:20|6245.9|6243.1|6246.5|6243.7|6246.5|6243.7|6245.3|6242.5|50
1613722110000|2021-02-19 08:08:30|6246.4|6243.6|6244.8|6242|6246.5|6243.7|6244.8|6242|20
1613722120000|2021-02-19 08:08:40|6244.7|6241.9|6244.8|6242|6245.3|6242.5|6244.3|6241.5|4
1613722130000|2021-02-19 08:08:50|6244.9|6242.1|6246.7|6243.9|6247.3|6244.5|6244.9|6242.1|61
1613722140000|2021-02-19 08:09:00|6246.3|6243.5|6243.7|6240.9|6246.3|6243.5|6243.7|6240.9|25
1613722150000|2021-02-19 08:09:10|6243.4|6240.6|6242.3|6239.5|6243.8|6241|6241.8|6239|30
1613722160000|2021-02-19 08:09:20|6242.4|6239.6|6244.3|6241.5|6244.3|6241.5|6242.4|6239.6|3
1613722170000|2021-02-19 08:09:30|6244.7|6241.9|6242.3|6239.5|6245.3|6242.5|6242.2|6239.4|7
1613722180000|2021-02-19 08:09:40|6242.7|6239.9|6242.8|6240|6243.3|6240.5|6240.3|6237.5|184
1613722190000|2021-02-19 08:09:50|6242.7|6239.9|6242.3|6239.5|6242.7|6239.9|6242.2|6239.4|1
1613722200000|2021-02-19 08:10:00|6242.2|6239.4|6245.3|6242.5|6245.3|6242.5|6242.2|6239.4|36
1613722210000|2021-02-19 08:10:10|6244.7|6241.9|6243.8|6241|6244.7|6241.9|6243.2|6240.4|11
1613722220000|2021-02-19 08:10:20|6243.7|6240.9|6242.1|6239.3|6245.3|6242.5|6241.1|6238.3|78
1613722230000|2021-02-19 08:10:30|6241.7|6238.9|6240.7|6237.9|6241.7|6238.9|6240.1|6237.3|98
1613722240000|2021-02-19 08:10:40|6240.3|6237.5|6240.7|6237.9|6240.7|6237.9|6240.2|6237.4|21
1613722250000|2021-02-19 08:10:50|6241.2|6238.4|6240.3|6237.5|6241.2|6238.4|6240.3|6237.5|3
1613722260000|2021-02-19 08:11:00|6240.2|6237.4|6241.1|6238.3|6241.1|6238.3|6240.2|6237.4|9
1613722270000|2021-02-19 08:11:10|6241.3|6238.5|6245.2|6242.4|6246.3|6243.5|6241.3|6238.5|128
1613722280000|2021-02-19 08:11:20|6244.8|6242|6243.9|6241.1|6244.8|6242|6243.3|6240.5|16
1613722290000|2021-02-19 08:11:30|6244.7|6241.9|6245.2|6242.4|6245.3|6242.5|6244.7|6241.9|3
1613722300000|2021-02-19 08:11:40|6245.3|6242.5|6246.1|6243.3|6246.2|6243.4|6245.3|6242.5|0
1613722310000|2021-02-19 08:11:50|6245.2|6242.4|6244.7|6241.9|6245.3|6242.5|6243.8|6241|5
1613722320000|2021-02-19 08:12:00|6244.8|6242|6245.3|6242.5|6245.3|6242.5|6244.8|6242|10
1613722330000|2021-02-19 08:12:10|||||||||5
1613722340000|2021-02-19 08:12:20|6244.7|6241.9|6243.3|6240.5|6244.7|6241.9|6243.2|6240.4|7
1613722350000|2021-02-19 08:12:30|6243.7|6240.9|6241.1|6238.3|6243.7|6240.9|6241.1|6238.3|0
1613722360000|2021-02-19 08:12:40|6241.7|6238.9|6240.3|6237.5|6241.7|6238.9|6240.2|6237.4|37
1613722370000|2021-02-19 08:12:50|6241.1|6238.3|6242.2|6239.4|6242.2|6239.4|6241.1|6238.3|5
1613722380000|2021-02-19 08:13:00|6242.3|6239.5|6241.7|6238.9|6242.3|6239.5|6241.6|6238.8|27
1613722390000|2021-02-19 08:13:10|6241.8|6239|6242.3|6239.5|6242.3|6239.5|6241.8|6239|1
1613722400000|2021-02-19 08:13:20|6242.2|6239.4|6242.3|6239.5|6242.3|6239.5|6242.1|6239.3|3
1613722410000|2021-02-19 08:13:30|6242.2|6239.4|6245.7|6242.9|6246.3|6243.5|6242.2|6239.4|29
1613722420000|2021-02-19 08:13:40|6244.7|6241.9|6244.3|6241.5|6244.7|6241.9|6244.2|6241.4|18
1613722430000|2021-02-19 08:13:50|6245.3|6242.5|6246.3|6243.5|6246.3|6243.5|6245.3|6242.5|10
1613722440000|2021-02-19 08:14:00|6246.1|6243.3|6246.2|6243.4|6246.3|6243.5|6245.3|6242.5|12
1613722450000|2021-02-19 08:14:10|6245.3|6242.5|6245.2|6242.4|6246.1|6243.3|6245.1|6242.3|4
1613722460000|2021-02-19 08:14:20|6245.7|6242.9|6245.4|6242.6|6245.7|6242.9|6245.1|6242.3|12
1613722470000|2021-02-19 08:14:30|6246.2|6243.4|6246.3|6243.5|6246.3|6243.5|6246.1|6243.3|0
1613722480000|2021-02-19 08:14:40|6246.2|6243.4|6246.3|6243.5|6246.3|6243.5|6245.1|6242.3|52
1613722490000|2021-02-19 08:14:50|6245.7|6242.9|6246.3|6243.5|6246.3|6243.5|6245.3|6242.5|74
1613722500000|2021-02-19 08:15:00|6246.5|6243.7|6248.8|6246|6249.4|6246.6|6246.5|6243.7|59
1613722510000|2021-02-19 08:15:10|6248.7|6245.9|6245.2|6242.4|6248.7|6245.9|6245.1|6242.3|26
1613722520000|2021-02-19 08:15:20|6245.1|6242.3|6243.3|6240.5|6245.2|6242.4|6243.3|6240.5|10
1613722530000|2021-02-19 08:15:30|6243.7|6240.9|6246.1|6243.3|6246.6|6243.8|6243.7|6240.9|6
1613722540000|2021-02-19 08:15:40|6245.6|6242.8|6245.6|6242.8|6246.2|6243.4|6245.2|6242.4|11
1613722550000|2021-02-19 08:15:50|6245.3|6242.5|6245.7|6242.9|6245.7|6242.9|6245.1|6242.3|42
1613722560000|2021-02-19 08:16:00|6246.1|6243.3|6245.2|6242.4|6247.2|6244.4|6244.7|6241.9|9
1613722570000|2021-02-19 08:16:10|6245.1|6242.3|6243.3|6240.5|6245.2|6242.4|6243.3|6240.5|16
1613722580000|2021-02-19 08:16:20|6244.1|6241.3|6243.1|6240.3|6244.1|6241.3|6243.1|6240.3|11
1613722590000|2021-02-19 08:16:30|6242.7|6239.9|6240.7|6237.9|6242.7|6239.9|6240.1|6237.3|57
1613722600000|2021-02-19 08:16:40|6240.8|6238|6241.7|6238.9|6242.3|6239.5|6240.8|6238|13
1613722610000|2021-02-19 08:16:50|6241.2|6238.4|6241.2|6238.4|6242|6239.2|6240.7|6237.9|1
1613722620000|2021-02-19 08:17:00|6241.1|6238.3|6242.3|6239.5|6242.3|6239.5|6240.1|6237.3|12
1613722630000|2021-02-19 08:17:10|6242.1|6239.3|6242.6|6239.8|6242.7|6239.9|6242.1|6239.3|1
1613722640000|2021-02-19 08:17:20|6242.7|6239.9|6241.2|6238.4|6242.7|6239.9|6241.2|6238.4|7
1613722650000|2021-02-19 08:17:30|6241.7|6238.9|6241.2|6238.4|6241.7|6238.9|6241.1|6238.3|16
1613722660000|2021-02-19 08:17:40|6241.1|6238.3|6241.6|6238.8|6242.3|6239.5|6241.1|6238.3|14
1613722670000|2021-02-19 08:17:50|6241.7|6238.9|6242.2|6239.4|6242.2|6239.4|6241.7|6238.9|0
1613722680000|2021-02-19 08:18:00|6243.2|6240.4|6242.3|6239.5|6243.2|6240.4|6242.3|6239.5|1
1613722690000|2021-02-19 08:18:10|6242.7|6239.9|6242.2|6239.4|6242.7|6239.9|6241.3|6238.5|23
1613722700000|2021-02-19 08:18:20|6242.3|6239.5|6242.2|6239.4|6242.7|6239.9|6242.2|6239.4|5
1613722710000|2021-02-19 08:18:30|6242.3|6239.5|6245|6242.2|6245.3|6242.5|6242.3|6239.5|0
1613722720000|2021-02-19 08:18:40|6244.1|6241.3|6243.6|6240.8|6244.3|6241.5|6243.6|6240.8|9
1613722730000|2021-02-19 08:18:50|6243.3|6240.5|6244|6241.2|6244.1|6241.3|6243.1|6240.3|2
1613722740000|2021-02-19 08:19:00|6243.6|6240.8|6242.1|6239.3|6245.1|6242.3|6242|6239.2|248
1613722750000|2021-02-19 08:19:10|6242.2|6239.4|6240.1|6237.3|6243|6240.2|6240|6237.2|51
1613722760000|2021-02-19 08:19:20|6240.6|6237.8|6239.2|6236.4|6240.6|6237.8|6238.9|6236.1|95
1613722770000|2021-02-19 08:19:30|6239.1|6236.3|6239.6|6236.8|6239.6|6236.8|6239|6236.2|4
1613722780000|2021-02-19 08:19:40|6240|6237.2|6240|6237.2|6240.1|6237.3|6240|6237.2|1
1613722790000|2021-02-19 08:19:50|6240.1|6237.3|6239.2|6236.4|6240.1|6237.3|6239|6236.2|7
1613722800000|2021-02-19 08:20:00|6240|6237.2|6241.6|6238.8|6242.6|6239.8|6240|6237.2|17
1613722810000|2021-02-19 08:20:10|6241.8|6239|6242.1|6239.3|6242.2|6239.4|6241.8|6239|6
1613722820000|2021-02-19 08:20:20|6242|6239.2|6242.6|6239.8|6242.6|6239.8|6241.1|6238.3|2
1613722830000|2021-02-19 08:20:30|6242.5|6239.7|6243|6240.2|6243|6240.2|6240.5|6237.7|223
1613722840000|2021-02-19 08:20:40|6242.4|6239.6|6241.5|6238.7|6242.4|6239.6|6240.9|6238.1|60
1613722850000|2021-02-19 08:20:50|6241.6|6238.8|6244|6241.2|6244.5|6241.7|6241.6|6238.8|13
1613722860000|2021-02-19 08:21:00|6244.1|6241.3|6244|6241.2|6244.2|6241.4|6244|6241.2|1
1613722870000|2021-02-19 08:21:10|6244.1|6241.3|6243.2|6240.4|6244.1|6241.3|6243.2|6240.4|27
1613722880000|2021-02-19 08:21:20|6244|6241.2|6240.2|6237.4|6244|6241.2|6240.2|6237.4|41
1613722890000|2021-02-19 08:21:30|6240|6237.2|6241.6|6238.8|6241.6|6238.8|6239|6236.2|239
1613722900000|2021-02-19 08:21:40|6241.5|6238.7|6241.1|6238.3|6241.7|6238.9|6241.1|6238.3|9
1613722910000|2021-02-19 08:21:50|6240.7|6237.9|6242.2|6239.4|6242.2|6239.4|6240.7|6237.9|13
1613722920000|2021-02-19 08:22:00|6242.6|6239.8|6240.6|6237.8|6243.1|6240.3|6240.6|6237.8|11
1613722930000|2021-02-19 08:22:10|6241.1|6238.3|6242|6239.2|6242.1|6239.3|6240.1|6237.3|30
1613722940000|2021-02-19 08:22:20|6241.1|6238.3|6239.2|6236.4|6241.1|6238.3|6238.6|6235.8|3
1613722950000|2021-02-19 08:22:30|6239.6|6236.8|6239.1|6236.3|6239.6|6236.8|6239.1|6236.3|8
1613722960000|2021-02-19 08:22:40|6239|6236.2|6237.6|6234.8|6239.2|6236.4|6237.6|6234.8|4
1613722970000|2021-02-19 08:22:50|6237.2|6234.4|6237.6|6234.8|6238.7|6235.9|6237.2|6234.4|145
1613722980000|2021-02-19 08:23:00|6237.2|6234.4|6232.7|6229.9|6237.2|6234.4|6232.6|6229.8|192
1613722990000|2021-02-19 08:23:10|6233.2|6230.4|6233.7|6230.9|6235.2|6232.4|6233.2|6230.4|206
1613723000000|2021-02-19 08:23:20|6233.6|6230.8|6233.6|6230.8|6234.1|6231.3|6233.1|6230.3|16
1613723010000|2021-02-19 08:23:30|6234|6231.2|6233.2|6230.4|6234.2|6231.4|6233.2|6230.4|24
1613723020000|2021-02-19 08:23:40|6233.1|6230.3|6233.1|6230.3|6233.1|6230.3|6233.1|6230.3|3
1613723030000|2021-02-19 08:23:50|6232.6|6229.8|6228.6|6225.8|6232.6|6229.8|6228.2|6225.4|212
1613723040000|2021-02-19 08:24:00|6228.2|6225.4|6226.6|6223.8|6228.2|6225.4|6225.6|6222.8|184
1613723050000|2021-02-19 08:24:10|6227.1|6224.3|6227.2|6224.4|6228.5|6225.7|6226.6|6223.8|47
1613723060000|2021-02-19 08:24:20|6225|6222.2|6224.6|6221.8|6225.5|6222.7|6224.5|6221.7|37
1613723070000|2021-02-19 08:24:30|6224.5|6221.7|6221|6218.2|6224.6|6221.8|6221|6218.2|545
1613723080000|2021-02-19 08:24:40|6221.5|6218.7|6219|6216.2|6221.5|6218.7|6219|6216.2|88
1613723090000|2021-02-19 08:24:50|6218|6215.2|6218.1|6215.3|6219.6|6216.8|6216.1|6213.3|260
1613723100000|2021-02-19 08:25:00|6218.5|6215.7|6219.4|6216.6|6220|6217.2|6218|6215.2|73
1613723110000|2021-02-19 08:25:10|6219|6216.2|6219|6216.2|6220|6217.2|6217.4|6214.6|128
1613723120000|2021-02-19 08:25:20|6219.1|6216.3|6217.6|6214.8|6219.5|6216.7|6217.6|6214.8|21
1613723130000|2021-02-19 08:25:30|6218|6215.2|6216.6|6213.8|6218|6215.2|6216.2|6213.4|57
1613723140000|2021-02-19 08:25:40|6216.2|6213.4|6214.6|6211.8|6216.2|6213.4|6214.1|6211.3|27
1613723150000|2021-02-19 08:25:50|6214.4|6211.6|6211|6208.2|6214.4|6211.6|6209.6|6206.8|305
1613723160000|2021-02-19 08:26:00|6210.9|6208.1|6211.8|6209|6211.8|6209|6210|6207.2|104
1613723170000|2021-02-19 08:26:10|6211|6208.2|6210.8|6208|6211|6208.2|6209.5|6206.7|111
1613723180000|2021-02-19 08:26:20|6210.5|6207.7|6211|6208.2|6211|6208.2|6209.4|6206.6|65
1613723190000|2021-02-19 08:26:30|6210.9|6208.1|6210.4|6207.6|6210.9|6208.1|6210|6207.2|8
1613723200000|2021-02-19 08:26:40|6210.1|6207.3|6213|6210.2|6213|6210.2|6210.1|6207.3|123
1613723210000|2021-02-19 08:26:50|6212.9|6210.1|6212.9|6210.1|6213|6210.2|6212.5|6209.7|317
1613723220000|2021-02-19 08:27:00|6212.8|6210|6212.4|6209.6|6212.9|6210.1|6212.4|6209.6|12
1613723230000|2021-02-19 08:27:10|6212.5|6209.7|6213|6210.2|6213|6210.2|6212.4|6209.6|50
1613723240000|2021-02-19 08:27:20|6212.4|6209.6|6212.4|6209.6|6212.5|6209.7|6212.4|6209.6|18
1613723250000|2021-02-19 08:27:30|6212|6209.2|6209.4|6206.6|6212|6209.2|6209|6206.2|116
1613723260000|2021-02-19 08:27:40|6208.9|6206.1|6210.9|6208.1|6211.4|6208.6|6208|6205.2|95
1613723270000|2021-02-19 08:27:50|6210.8|6208|6208.9|6206.1|6210.8|6208|6208.9|6206.1|39
1613723280000|2021-02-19 08:28:00|6209|6206.2|6208.9|6206.1|6209|6206.2|6208.8|6206|22
1613723290000|2021-02-19 08:28:10|6209|6206.2|6207.8|6205|6209|6206.2|6207.8|6205|44
1613723300000|2021-02-19 08:28:20|6207.4|6204.6|6208.9|6206.1|6209.8|6207|6207.4|6204.6|100
1613723310000|2021-02-19 08:28:30|6208.8|6206|6209.3|6206.5|6209.7|6206.9|6207.8|6205|146
1613723320000|2021-02-19 08:28:40|6208.8|6206|6209.3|6206.5|6209.3|6206.5|6208.3|6205.5|37
1613723330000|2021-02-19 08:28:50|6209.4|6206.6|6207.8|6205|6209.4|6206.6|6207.8|6205|27
1613723340000|2021-02-19 08:29:00|6207|6204.2|6205.8|6203|6207|6204.2|6205.8|6203|86
1613723350000|2021-02-19 08:29:10|6205.6|6202.8|6201.4|6198.6|6206.8|6204|6201|6198.2|173
1613723360000|2021-02-19 08:29:20|6200.9|6198.1|6198.8|6196|6201|6198.2|6198.8|6196|301
1613723370000|2021-02-19 08:29:30|6198.9|6196.1|6201.8|6199|6201.8|6199|6198.9|6196.1|66
1613723380000|2021-02-19 08:29:40|6201|6198.2|6201|6198.2|6201|6198.2|6200.8|6198|284
1613723390000|2021-02-19 08:29:50|6201.2|6198.4|6201|6198.2|6201.9|6199.1|6200.8|6198|242
1613723400000|2021-02-19 08:30:00|6201.4|6198.6|6201|6198.2|6203|6200.2|6200.8|6198|290
1613723410000|2021-02-19 08:30:10|6200.9|6198.1|6201.4|6198.6|6202|6199.2|6200.8|6198|52
1613723420000|2021-02-19 08:30:20|6200.8|6198|6200.8|6198|6200.9|6198.1|6198.9|6196.1|263
1613723430000|2021-02-19 08:30:30|6200.7|6197.9|6200.8|6198|6201.9|6199.1|6200.3|6197.5|81
1613723440000|2021-02-19 08:30:40|6200.4|6197.6|6200.9|6198.1|6201|6198.2|6199.4|6196.6|159
1613723450000|2021-02-19 08:30:50|6201|6198.2|6200|6197.2|6201|6198.2|6199.8|6196|93
1613723460000|2021-02-19 08:31:00|6200.8|6198|6199|6196.2|6201|6198.2|6198.4|6195.6|136
1613723470000|2021-02-19 08:31:10|6199.9|6197.1|6201|6198.2|6201|6198.2|6199.9|6197.1|23
1613723480000|2021-02-19 08:31:20|6200.9|6198.1|6199.8|6197|6200.9|6198.1|6198.5|6195.7|100
1613723490000|2021-02-19 08:31:30|6199.7|6196.9|6198|6195.2|6199.7|6196.9|6197.8|6195|122
1613723500000|2021-02-19 08:31:40|6198.4|6195.6|6199.8|6197|6199.8|6197|6198.4|6195.6|47
1613723510000|2021-02-19 08:31:50|||||||||50
1613723520000|2021-02-19 08:32:00|6199.3|6196.5|6199.4|6196.6|6199.8|6197|6199.3|6196.5|291
1613723530000|2021-02-19 08:32:10|6199.8|6197|6198.8|6196|6200.3|6197.5|6198.8|6196|165
1613723540000|2021-02-19 08:32:20|6198|6195.2|6197.8|6195|6198|6195.2|6197.8|6195|196
1613723550000|2021-02-19 08:32:30|6197.6|6194.8|6197.8|6195|6197.8|6195|6196.8|6194|58
1613723560000|2021-02-19 08:32:40|6196.9|6194.1|6196.4|6193.6|6196.9|6194.1|6195.4|6192.6|67
1613723570000|2021-02-19 08:32:50|6196.3|6193.5|6194.4|6191.6|6196.8|6194|6193.9|6191.1|100
1613723580000|2021-02-19 08:33:00|6194.6|6191.8|6194.4|6191.6|6195.4|6192.6|6193.8|6191|144
1613723590000|2021-02-19 08:33:10|6193|6190.2|6193|6190.2|6193.5|6190.7|6193|6190.2|291
1613723600000|2021-02-19 08:33:20|6192.8|6190|6192|6189.2|6192.8|6190|6192|6189.2|14
1613723610000|2021-02-19 08:33:30|6192.8|6190|6191.8|6189|6193.4|6190.6|6191.8|6189|529
1613723620000|2021-02-19 08:33:40|6192.4|6189.6|6194.9|6192.1|6196|6193.2|6192.4|6189.6|95
1613723630000|2021-02-19 08:33:50|6194.8|6192|6195.9|6193.1|6196|6193.2|6193.8|6191|75
1613723640000|2021-02-19 08:34:00|6195.8|6193|6196|6193.2|6196.1|6193.3|6195.8|6193|281
1613723650000|2021-02-19 08:34:10|6197|6194.2|6200|6197.2|6200.1|6197.3|6197|6194.2|181
1613723660000|2021-02-19 08:34:20|6200.2|6197.4|6200.6|6197.8|6203.2|6200.4|6200|6197.2|74
1613723670000|2021-02-19 08:34:30|6200.2|6197.4|6197|6194.2|6200.2|6197.4|6196.2|6193.4|108
1613723680000|2021-02-19 08:34:40|6197.1|6194.3|6198.2|6195.4|6198.5|6195.7|6197.1|6194.3|10
1613723690000|2021-02-19 08:34:50|6198.6|6195.8|6200.1|6197.3|6200.1|6197.3|6198.6|6195.8|43
1613723700000|2021-02-19 08:35:00|6200|6197.2|6202.4|6199.6|6203.1|6200.3|6199.6|6196.8|245
1613723710000|2021-02-19 08:35:10|6202.5|6199.7|6203|6200.2|6203|6200.2|6202.4|6199.6|13
1613723720000|2021-02-19 08:35:20|6202.8|6200|6202.4|6199.6|6202.8|6200|6201.9|6199.1|67
1613723730000|2021-02-19 08:35:30|6202|6199.2|6206.4|6203.6|6206.4|6203.6|6202|6199.2|101
1613723740000|2021-02-19 08:35:40|6206.8|6204|6208.4|6205.6|6209.4|6206.6|6206.8|6204|37
1613723750000|2021-02-19 08:35:50|6209|6206.2|6213.6|6210.8|6214|6211.2|6209|6206.2|248
1613723760000|2021-02-19 08:36:00|6213|6210.2|6215.1|6212.3|6215.1|6212.3|6212.6|6209.8|97
1613723770000|2021-02-19 08:36:10|6215|6212.2|6212|6209.2|6215|6212.2|6212|6209.2|41
1613723780000|2021-02-19 08:36:20|6211.6|6208.8|6212.1|6209.3|6212.2|6209.4|6211.6|6208.8|29
1613723790000|2021-02-19 08:36:30|6212.3|6209.5|6215.2|6212.4|6215.2|6212.4|6212.3|6209.5|422
1613723800000|2021-02-19 08:36:40|6215.1|6212.3|6214.2|6211.4|6215.2|6212.4|6213.2|6210.4|184
1613723810000|2021-02-19 08:36:50|6213.8|6211|6216.2|6213.4|6217.2|6214.4|6213.8|6211|281
1613723820000|2021-02-19 08:37:00|6216.4|6213.6|6217.2|6214.4|6217.2|6214.4|6216.2|6213.4|79
1613723830000|2021-02-19 08:37:10|6217.7|6214.9|6216.2|6213.4|6218.2|6215.4|6216.2|6213.4|43
1613723840000|2021-02-19 08:37:20|6216.7|6213.9|6217.6|6214.8|6218.2|6215.4|6216.7|6213.9|76
1613723850000|2021-02-19 08:37:30|6218.1|6215.3|6217.6|6214.8|6218.1|6215.3|6217.6|6214.8|24
1613723860000|2021-02-19 08:37:40|6217.2|6214.4|6215.6|6212.8|6217.2|6214.4|6215.6|6212.8|43
1613723870000|2021-02-19 08:37:50|6216|6213.2|6217.2|6214.4|6217.2|6214.4|6216|6213.2|53
1613723880000|2021-02-19 08:38:00|6217|6214.2|6219.1|6216.3|6219.1|6216.3|6217|6214.2|51
1613723890000|2021-02-19 08:38:10|6219|6216.2|6220.2|6217.4|6220.2|6217.4|6219|6216.2|6
1613723900000|2021-02-19 08:38:20|6220.6|6217.8|6223.6|6220.8|6225.2|6222.4|6220.6|6217.8|195
1613723910000|2021-02-19 08:38:30|6223.2|6220.4|6221.6|6218.8|6224.6|6221.8|6221.1|6218.3|53
1613723920000|2021-02-19 08:38:40|6221.5|6218.7|6224.6|6221.8|6224.6|6221.8|6221.5|6218.7|22
1613723930000|2021-02-19 08:38:50|6225.1|6222.3|6225.8|6223|6226.6|6223.8|6225.1|6222.3|212
1613723940000|2021-02-19 08:39:00|6225|6222.2|6224.1|6221.3|6225|6222.2|6223.6|6220.8|22
1613723950000|2021-02-19 08:39:10|6224|6221.2|6225|6222.2|6225|6222.2|6223.6|6220.8|111
1613723960000|2021-02-19 08:39:20|6224.6|6221.8|6226.2|6223.4|6226.6|6223.8|6224.6|6221.8|158
1613723970000|2021-02-19 08:39:30|6226.6|6223.8|6226.6|6223.8|6226.6|6223.8|6226.6|6223.8|86
1613723980000|2021-02-19 08:39:40|6226.2|6223.4|6227|6224.2|6227.2|6224.4|6226.2|6223.4|70
1613723990000|2021-02-19 08:39:50|6226.7|6223.9|6228|6225.2|6228|6225.2|6226.7|6223.9|12
1613724000000|2021-02-19 08:40:00|6227.6|6224.8|6229|6226.2|6229.1|6226.3|6227.2|6224.4|64
1613724010000|2021-02-19 08:40:10|6230.2|6227.4|6232.6|6229.8|6233|6230.2|6230.2|6227.4|175
1613724020000|2021-02-19 08:40:20|6232.1|6229.3|6232.1|6229.3|6232.5|6229.7|6232|6229.2|41
1613724030000|2021-02-19 08:40:30|6232.5|6229.7|6232|6229.2|6232.5|6229.7|6232|6229.2|8
1613724040000|2021-02-19 08:40:40|6231.6|6228.8|6231.6|6228.8|6232.6|6229.8|6231.2|6228.4|133
1613724050000|2021-02-19 08:40:50|6234.2|6231.4|6233.2|6230.4|6234.2|6231.4|6233.2|6230.4|44
1613724060000|2021-02-19 08:41:00|6233.4|6230.6|6233.2|6230.4|6234.2|6231.4|6233.2|6230.4|20
1613724070000|2021-02-19 08:41:10|6233.7|6230.9|6234.6|6231.8|6234.6|6231.8|6233.2|6230.4|47
1613724080000|2021-02-19 08:41:20|6234.7|6231.9|6234.2|6231.4|6234.7|6231.9|6234.1|6231.3|5
1613724090000|2021-02-19 08:41:30|6234.6|6231.8|6236.2|6233.4|6237|6234.2|6234|6231.2|230
1613724100000|2021-02-19 08:41:40|6235.2|6232.4|6233.2|6230.4|6235.2|6232.4|6233.2|6230.4|137
1613724110000|2021-02-19 08:41:50|6233.7|6230.9|6232.3|6229.5|6234.2|6231.4|6232.2|6229.4|55
1613724120000|2021-02-19 08:42:00|6232.7|6229.9|6231.8|6229|6233.2|6230.4|6231.7|6228.9|17
1613724130000|2021-02-19 08:42:10|6232.2|6229.4|6235.4|6232.6|6235.4|6232.6|6232.2|6229.4|108
1613724140000|2021-02-19 08:42:20|6235.3|6232.5|6232.4|6229.6|6236.4|6233.6|6231.4|6228.6|267
1613724150000|2021-02-19 08:42:30|6231.8|6229|6230.9|6228.1|6231.8|6229|6230.9|6228.1|10
1613724160000|2021-02-19 08:42:40|6231.4|6228.6|6232.4|6229.6|6232.4|6229.6|6231.4|6228.6|21
1613724170000|2021-02-19 08:42:50|6231.7|6228.9|6231.7|6228.9|6231.7|6228.9|6231.7|6228.9|3
1613724180000|2021-02-19 08:43:00|6230.9|6228.1|6230.8|6228|6231.4|6228.6|6230.8|6228|28
1613724190000|2021-02-19 08:43:10|6230.4|6227.6|6230.9|6228.1|6231.4|6228.6|6230.4|6227.6|29
1613724200000|2021-02-19 08:43:20|6231.3|6228.5|6228.9|6226.1|6231.3|6228.5|6228.4|6225.6|75
1613724210000|2021-02-19 08:43:30|6228.8|6226|6225.4|6222.6|6228.8|6226|6225.4|6222.6|26
1613724220000|2021-02-19 08:43:40|6225.9|6223.1|6228.3|6225.5|6228.3|6225.5|6225.3|6222.5|68
1613724230000|2021-02-19 08:43:50|6228.2|6225.4|6224.4|6221.6|6228.2|6225.4|6223.4|6220.6|90
1613724240000|2021-02-19 08:44:00|6224.8|6222|6225.8|6223|6225.8|6223|6223.4|6220.6|146
1613724250000|2021-02-19 08:44:10|6225.4|6222.6|6225.4|6222.6|6225.4|6222.6|6225.4|6222.6|108
1613724260000|2021-02-19 08:44:20|6225.3|6222.5|6224.4|6221.6|6225.3|6222.5|6223.4|6220.6|47
1613724270000|2021-02-19 08:44:30|6224.3|6221.5|6226.4|6223.6|6226.4|6223.6|6224.3|6221.5|78
1613724280000|2021-02-19 08:44:40|6226.3|6223.5|6225.9|6223.1|6226.3|6223.5|6225.9|6223.1|21
1613724290000|2021-02-19 08:44:50|6225.8|6223|6225.9|6223.1|6225.9|6223.1|6225.8|6223|28
1613724300000|2021-02-19 08:45:00|6225.8|6223|6225.8|6223|6225.8|6223|6225.4|6222.6|10
1613724310000|2021-02-19 08:45:10|6226|6223.2|6227.8|6225|6227.8|6225|6226|6223.2|40
1613724320000|2021-02-19 08:45:20|6227.3|6224.5|6226.3|6223.5|6227.3|6224.5|6223.4|6220.6|122
1613724330000|2021-02-19 08:45:30|6225.9|6223.1|6225.4|6222.6|6226.4|6223.6|6225.4|6222.6|21
1613724340000|2021-02-19 08:45:40|||||||||24
1613724350000|2021-02-19 08:45:50|6225.8|6223|6228.8|6226|6228.8|6226|6225.4|6222.6|105
1613724360000|2021-02-19 08:46:00|6229.2|6226.4|6231.3|6228.5|6232.2|6229.4|6228.8|6226|46
1613724370000|2021-02-19 08:46:10|6230.8|6228|6232.7|6229.9|6233.4|6230.6|6230.8|6228|105
1613724380000|2021-02-19 08:46:20|6232.3|6229.5|6234.2|6231.4|6234.8|6232|6232.2|6229.4|31
1613724390000|2021-02-19 08:46:30|6233.8|6231|6234.2|6231.4|6234.3|6231.5|6232.8|6230|22
1613724400000|2021-02-19 08:46:40|6233.8|6231|6236.2|6233.4|6237.2|6234.4|6233.8|6231|57
1613724410000|2021-02-19 08:46:50|6234.8|6232|6235.3|6232.5|6236.3|6233.5|6234.8|6232|25
1613724420000|2021-02-19 08:47:00|6235.4|6232.6|6236.4|6233.6|6236.4|6233.6|6235.4|6232.6|46
1613724430000|2021-02-19 08:47:10|6235.8|6233|6233.3|6230.5|6235.8|6233|6233.2|6230.4|14
1613724440000|2021-02-19 08:47:20|6233.2|6230.4|6232.2|6229.4|6233.2|6230.4|6231.7|6228.9|7
1613724450000|2021-02-19 08:47:30|6232.3|6229.5|6232.2|6229.4|6232.3|6229.5|6232.2|6229.4|6
1613724460000|2021-02-19 08:47:40|6232.5|6229.7|6232.2|6229.4|6233.3|6230.5|6232.2|6229.4|10
1613724470000|2021-02-19 08:47:50|6232.6|6229.8|6231.8|6229|6233.3|6230.5|6231.8|6229|31
1613724480000|2021-02-19 08:48:00|6232.2|6229.4|6233.7|6230.9|6234.7|6231.9|6232.2|6229.4|274
1613724490000|2021-02-19 08:48:10|||||||||15
1613724500000|2021-02-19 08:48:20|6233.3|6230.5|6235.3|6232.5|6235.8|6233|6233.2|6230.4|21
1613724510000|2021-02-19 08:48:30|6235.4|6232.6|6237.2|6234.4|6237.8|6235|6235.4|6232.6|14
1613724520000|2021-02-19 08:48:40|6236.7|6233.9|6236.3|6233.5|6237.3|6234.5|6236.3|6233.5|35
1613724530000|2021-02-19 08:48:50|6236.7|6233.9|6237.9|6235.1|6237.9|6235.1|6236.2|6233.4|11
1613724540000|2021-02-19 08:49:00|6238.3|6235.5|6237.3|6234.5|6238.4|6235.6|6237.2|6234.4|41
1613724550000|2021-02-19 08:49:10|6237.4|6234.6|6238.3|6235.5|6238.4|6235.6|6237.3|6234.5|21
1613724560000|2021-02-19 08:49:20|6238.4|6235.6|6238.2|6235.4|6238.4|6235.6|6237.9|6235.1|6
1613724570000|2021-02-19 08:49:30|6237.8|6235|6237.4|6234.6|6237.8|6235|6237.2|6234.4|54
1613724580000|2021-02-19 08:49:40|6237.8|6235|6237.8|6235|6237.8|6235|6236.5|6233.7|32
1613724590000|2021-02-19 08:49:50|6237.4|6234.6|6237.4|6234.6|6237.4|6234.6|6237.2|6234.4|9
1613724600000|2021-02-19 08:50:00|6237.3|6234.5|6238.8|6236|6240.4|6237.6|6237.3|6234.5|145
1613724610000|2021-02-19 08:50:10|6238.9|6236.1|6240.3|6237.5|6240.3|6237.5|6238.9|6236.1|17
1613724620000|2021-02-19 08:50:20|6239.8|6237|6239.8|6237|6240.3|6237.5|6238.8|6236|20
1613724630000|2021-02-19 08:50:30|6240.2|6237.4|6240.4|6237.6|6240.4|6237.6|6239.4|6236.6|41
1613724640000|2021-02-19 08:50:40|6240.3|6237.5|6241.3|6238.5|6241.4|6238.6|6240.3|6237.5|10
1613724650000|2021-02-19 08:50:50|6240.8|6238|6240.3|6237.5|6240.8|6238|6240.3|6237.5|15
1613724660000|2021-02-19 08:51:00|6240.4|6237.6|6242.4|6239.6|6243.2|6240.4|6240.4|6237.6|77
1613724670000|2021-02-19 08:51:10|6242.3|6239.5|6240.3|6237.5|6242.3|6239.5|6240.2|6237.4|19
1613724680000|2021-02-19 08:51:20|6240.8|6238|6240.3|6237.5|6240.8|6238|6240.2|6237.4|35
1613724690000|2021-02-19 08:51:30|6240.2|6237.4|6240.3|6237.5|6240.3|6237.5|6240.2|6237.4|3
1613724700000|2021-02-19 08:51:40|6240.4|6237.6|6241.3|6238.5|6241.3|6238.5|6240.3|6237.5|6
1613724710000|2021-02-19 08:51:50|6241.7|6238.9|6241.8|6239|6242.3|6239.5|6241.7|6238.9|2
1613724720000|2021-02-19 08:52:00|6242.2|6239.4|6243.2|6240.4|6243.3|6240.5|6242.2|6239.4|7
1613724730000|2021-02-19 08:52:10|6243.3|6240.5|6244.4|6241.6|6244.8|6242|6243.2|6240.4|26
1613724740000|2021-02-19 08:52:20|6244.2|6241.4|6244.2|6241.4|6244.4|6241.6|6244.2|6241.4|29
1613724750000|2021-02-19 08:52:30|6243.8|6241|6244.4|6241.6|6244.4|6241.6|6243.7|6240.9|6
1613724760000|2021-02-19 08:52:40|6244.3|6241.5|6242.4|6239.6|6244.4|6241.6|6242.4|6239.6|46
1613724770000|2021-02-19 08:52:50|6242.8|6240|6243.4|6240.6|6243.4|6240.6|6242.4|6239.6|26
1613724780000|2021-02-19 08:53:00|6244.4|6241.6|6244.4|6241.6|6244.8|6242|6243.4|6240.6|226
1613724790000|2021-02-19 08:53:10|6244.2|6241.4|6243.4|6240.6|6244.2|6241.4|6243.3|6240.5|19
1613724800000|2021-02-19 08:53:20|6243.3|6240.5|6243.4|6240.6|6243.4|6240.6|6243.3|6240.5|3
1613724810000|2021-02-19 08:53:30|6244.3|6241.5|6243.2|6240.4|6244.4|6241.6|6243.2|6240.4|6
1613724820000|2021-02-19 08:53:40|6242.8|6240|6243.8|6241|6243.8|6241|6242.8|6240|18
1613724830000|2021-02-19 08:53:50|6244.2|6241.4|6243.3|6240.5|6244.2|6241.4|6242.8|6240|5
1613724840000|2021-02-19 08:54:00|6242.9|6240.1|6242.8|6240|6243.4|6240.6|6242.8|6240|14
1613724850000|2021-02-19 08:54:10|6242.4|6239.6|6242.8|6240|6242.8|6240|6242.4|6239.6|7
1613724860000|2021-02-19 08:54:20|6242.7|6239.9|6242.8|6240|6242.8|6240|6242.3|6239.5|19
1613724870000|2021-02-19 08:54:30|6243.2|6240.4|6242.8|6240|6243.4|6240.6|6242.2|6239.4|8
1613724880000|2021-02-19 08:54:40|6242.9|6240.1|6243.8|6241|6243.8|6241|6242.9|6240.1|22
1613724890000|2021-02-19 08:54:50|6244|6241.2|6246.2|6243.4|6250.1|6247.3|6244|6241.2|132
1613724900000|2021-02-19 08:55:00|6246.3|6243.5|6243.3|6240.5|6246.3|6243.5|6243.3|6240.5|112
1613724910000|2021-02-19 08:55:10|6243.4|6240.6|6243.2|6240.4|6243.8|6241|6242.2|6239.4|135
1613724920000|2021-02-19 08:55:20|6243.6|6240.8|6243.2|6240.4|6245.1|6242.3|6243.2|6240.4|84
1613724930000|2021-02-19 08:55:30|6243.7|6240.9|6246.2|6243.4|6246.2|6243.4|6243.6|6240.8|76
1613724940000|2021-02-19 08:55:40|6246.1|6243.3|6246.6|6243.8|6248.8|6246|6246.1|6243.3|105
1613724950000|2021-02-19 08:55:50|6246.3|6243.5|6246.7|6243.9|6247.2|6244.4|6246.2|6243.4|45
1613724960000|2021-02-19 08:56:00|6246.6|6243.8|6246.8|6244|6248.1|6245.3|6246.2|6243.4|45
1613724970000|2021-02-19 08:56:10|6247.8|6245|6246.3|6243.5|6248.2|6245.4|6246.2|6243.4|13
1613724980000|2021-02-19 08:56:20|6246.7|6243.9|6245.1|6242.3|6246.7|6243.9|6245.1|6242.3|39
1613724990000|2021-02-19 08:56:30|6244.6|6241.8|6242.1|6239.3|6244.6|6241.8|6242.1|6239.3|1
1613725000000|2021-02-19 08:56:40|6241.7|6238.9|6242.7|6239.9|6243.1|6240.3|6241.2|6238.4|12
1613725010000|2021-02-19 08:56:50|6242.6|6239.8|6244.1|6241.3|6244.2|6241.4|6242.6|6239.8|0
1613725020000|2021-02-19 08:57:00|6244.2|6241.4|6243.1|6240.3|6244.2|6241.4|6243|6240.2|5
1613725030000|2021-02-19 08:57:10|6243.2|6240.4|6245.2|6242.4|6245.6|6242.8|6243.2|6240.4|4
1613725040000|2021-02-19 08:57:20|6245.5|6242.7|6245.1|6242.3|6245.5|6242.7|6244.5|6241.7|7
1613725050000|2021-02-19 08:57:30|6245|6242.2|6246.1|6243.3|6246.2|6243.4|6245|6242.2|6
1613725060000|2021-02-19 08:57:40|6246.2|6243.4|6246.6|6243.8|6247.2|6244.4|6246.1|6243.3|82
1613725070000|2021-02-19 08:57:50|6246.5|6243.7|6245.6|6242.8|6246.6|6243.8|6245.6|6242.8|3
1613725080000|2021-02-19 08:58:00|6245.2|6242.4|6243.6|6240.8|6245.6|6242.8|6243.6|6240.8|31
1613725090000|2021-02-19 08:58:10|6243.8|6241|6244.6|6241.8|6244.7|6241.9|6243.8|6241|36
1613725100000|2021-02-19 08:58:20|6245.1|6242.3|6246.1|6243.3|6246.2|6243.4|6245.1|6242.3|12
1613725110000|2021-02-19 08:58:30|6246.9|6244.1|6246.1|6243.3|6247.2|6244.4|6245|6242.2|235
1613725120000|2021-02-19 08:58:40|6246.7|6243.9|6246.1|6243.3|6247.2|6244.4|6245.5|6242.7|33
1613725130000|2021-02-19 08:58:50|6246|6243.2|6247.1|6244.3|6247.1|6244.3|6245.6|6242.8|6
1613725140000|2021-02-19 08:59:00|6246.7|6243.9|6248|6245.2|6248.2|6245.4|6246.7|6243.9|7
1613725150000|2021-02-19 08:59:10|6248.1|6245.3|6247.6|6244.8|6248.2|6245.4|6246.2|6243.4|8
1613725160000|2021-02-19 08:59:20|6247.2|6244.4|6248.2|6245.4|6249.2|6246.4|6247.2|6244.4|38
1613725170000|2021-02-19 08:59:30|6248.1|6245.3|6246.7|6243.9|6248.2|6245.4|6246.6|6243.8|19
1613725180000|2021-02-19 08:59:40|6247|6244.2|6245.6|6242.8|6247.6|6244.8|6245.6|6242.8|5
1613725190000|2021-02-19 08:59:50|6246.1|6243.3|6247.2|6244.4|6247.2|6244.4|6246|6243.2|5
1613725200000|2021-02-19 09:00:00|6247.1|6244.3|6249.1|6246.3|6251.2|6248.4|6245|6242.2|566
1613725210000|2021-02-19 09:00:10|6249|6246.2|6246|6243.2|6249.5|6246.7|6246|6243.2|17
1613725220000|2021-02-19 09:00:20|6246.4|6243.6|6245.5|6242.7|6247.5|6244.7|6245|6242.2|19
1613725230000|2021-02-19 09:00:30|6245|6242.2|6247|6244.2|6247.6|6244.8|6243|6239.8|62
1613725240000|2021-02-19 09:00:40|6247.1|6244.3|6248.1|6245.3|6248.5|6245.7|6247|6244.2|81
1613725250000|2021-02-19 09:00:50|6248|6245.2|6249.1|6246.3|6249.1|6246.3|6247.7|6244.9|1
1613725260000|2021-02-19 09:01:00|6248.2|6245.4|6248.6|6245.8|6250|6247.2|6248.1|6245.3|29
1613725270000|2021-02-19 09:01:10|6248.2|6245.4|6249.1|6246.3|6249.1|6246.3|6248.2|6245.4|8
1613725280000|2021-02-19 09:01:20|6249.2|6246.4|6250.2|6247.4|6250.2|6247.4|6249.2|6246.4|12
1613725290000|2021-02-19 09:01:30|6249.4|6246.6|6251.6|6248.8|6251.6|6248.8|6249.4|6246.6|32
1613725300000|2021-02-19 09:01:40|6251.8|6249|6252.6|6249.8|6254|6251.2|6251.6|6248.8|65
1613725310000|2021-02-19 09:01:50|6252.2|6249.4|6247.6|6244.8|6252.2|6249.4|6247.6|6244.8|157
1613725320000|2021-02-19 09:02:00|6247.1|6244.3|6247.6|6244.8|6248.6|6245.8|6246|6243.2|57
1613725330000|2021-02-19 09:02:10|6247.7|6244.9|6246.1|6243.3|6247.7|6244.9|6245.1|6242.3|40
1613725340000|2021-02-19 09:02:20|6245.7|6242.9|6243.6|6240.8|6245.8|6243|6243.6|6240.8|28
1613725350000|2021-02-19 09:02:30|6243.2|6240.4|6242.1|6239.3|6244.2|6240.9|6242|6239.2|102
1613725360000|2021-02-19 09:02:40|6242.6|6239.8|6242.2|6239.4|6243.2|6240.4|6241.2|6238.4|101
1613725370000|2021-02-19 09:02:50|6243|6240.2|6242.1|6239.3|6243.2|6240.4|6242.1|6239.3|14
1613725380000|2021-02-19 09:03:00|6242.2|6239.4|6242.6|6239.8|6242.7|6239.9|6241.7|6238.9|11
1613725390000|2021-02-19 09:03:10|6242|6239.2|6243.2|6240.4|6243.2|6240.4|6241.2|6238.4|16
1613725400000|2021-02-19 09:03:20|6244.2|6241.4|6244.2|6241.4|6244.2|6241.4|6244.2|6241.4|36
1613725410000|2021-02-19 09:03:30|6244.1|6241.3|6244.1|6241.3|6244.1|6241.3|6244.1|6241.3|55
1613725420000|2021-02-19 09:03:40|6244.2|6241.4|6244.1|6241.3|6244.2|6241.4|6244.1|6241.3|0
1613725430000|2021-02-19 09:03:50|6244.2|6241.4|6244.2|6241.4|6244.2|6241.4|6244.2|6241.4|8
1613725440000|2021-02-19 09:04:00|6244.1|6241.3|6243.2|6240.4|6245.2|6242.4|6243.2|6240.4|45
1613725450000|2021-02-19 09:04:10|6243.7|6240.9|6244.1|6241.3|6244.1|6241.3|6243.7|6240.9|5
1613725460000|2021-02-19 09:04:20|6244.2|6241.4|6241.7|6238.9|6244.2|6241.4|6241.2|6238.4|41
1613725470000|2021-02-19 09:04:30|6241.6|6238.8|6242.6|6239.8|6243.2|6240.4|6241.6|6238.8|15
1613725480000|2021-02-19 09:04:40|6242.7|6239.9|6241.7|6238.9|6242.7|6239.9|6241.7|6238.9|2
1613725490000|2021-02-19 09:04:50|6242.1|6239.3|6242.6|6239.8|6242.6|6239.8|6242.1|6239.3|1
1613725500000|2021-02-19 09:05:00|6242.2|6239.4|6242.6|6239.8|6243.6|6240.8|6241.6|6238.8|15
1613725510000|2021-02-19 09:05:10|6243|6240.2|6243.2|6240.4|6243.2|6240.4|6243|6240.2|4
1613725520000|2021-02-19 09:05:20|6243.1|6240.3|6244.1|6241.3|6244.1|6241.3|6243|6240.2|12
1613725530000|2021-02-19 09:05:30|6244|6241.2|6244.1|6241.3|6244.2|6241.4|6243.6|6240.8|3
1613725540000|2021-02-19 09:05:40|6244.2|6241.4|6244.2|6241.4|6244.2|6241.4|6243.2|6240.4|29
1613725550000|2021-02-19 09:05:50|6244.1|6241.3|6244.1|6241.3|6244.2|6241.4|6244.1|6241.3|22
1613725560000|2021-02-19 09:06:00|6244.2|6241.4|6244.1|6241.3|6244.2|6241.4|6243.2|6240.4|8
1613725570000|2021-02-19 09:06:10|6244.2|6241.4|6244.2|6241.4|6244.2|6241.4|6244.1|6241.3|4
1613725580000|2021-02-19 09:06:20|6244.1|6241.3|6244.2|6241.4|6244.2|6241.4|6244.1|6241.3|4
1613725590000|2021-02-19 09:06:30|6243.6|6240.8|6244.2|6241.4|6244.2|6241.4|6243.6|6240.8|8
1613725600000|2021-02-19 09:06:40|6244.1|6241.3|6244.1|6241.3|6244.1|6241.3|6244.1|6241.3|1
1613725610000|2021-02-19 09:06:50|6243.2|6240.4|6242.1|6239.3|6243.7|6240.9|6242.1|6239.3|15
1613725620000|2021-02-19 09:07:00|6242.2|6239.4|6242.6|6239.8|6244.1|6241.3|6242.1|6239.3|7
1613725630000|2021-02-19 09:07:10|6243.1|6240.3|6244.1|6241.3|6245.2|6242.4|6243.1|6240.3|33
1613725640000|2021-02-19 09:07:20|6244.2|6241.4|6250.2|6247.4|6250.2|6247.4|6244.2|6241.4|168
1613725650000|2021-02-19 09:07:30|6249.7|6246.9|6246.1|6243.3|6250.2|6247.4|6245.6|6242.8|69
1613725660000|2021-02-19 09:07:40|6246|6243.2|6247.2|6244.4|6247.6|6244.8|6245.3|6242.5|8
1613725670000|2021-02-19 09:07:50|6247|6244.2|6246.5|6243.7|6247|6244.2|6246.5|6243.7|7
1613725680000|2021-02-19 09:08:00|6247.1|6244.3|6247.2|6244.4|6247.2|6244.4|6247|6244.2|9
1613725690000|2021-02-19 09:08:10|6248|6245.2|6249.1|6246.3|6249.6|6246.8|6248|6245.2|88
1613725700000|2021-02-19 09:08:20|6248.6|6245.8|6250.2|6247.4|6250.2|6247.4|6248.6|6245.8|12
1613725710000|2021-02-19 09:08:30|6250.1|6247.3|6250.1|6247.3|6251|6248.2|6250|6247.2|8
1613725720000|2021-02-19 09:08:40|6250.2|6247.4|6250.2|6247.4|6250.6|6247.8|6250.1|6247.3|8
1613725730000|2021-02-19 09:08:50|6250.6|6247.8|6249.6|6246.8|6250.6|6247.8|6249.1|6246.3|10
1613725740000|2021-02-19 09:09:00|6249.1|6246.3|6248.5|6245.7|6249.6|6246.8|6248.5|6245.7|11
1613725750000|2021-02-19 09:09:10|6248|6245.2|6247.2|6244.4|6248.4|6245.6|6246.1|6243.3|53
1613725760000|2021-02-19 09:09:20|6247.7|6244.9|6249.1|6246.3|6251|6248.2|6247.7|6244.9|74
1613725770000|2021-02-19 09:09:30|6249.2|6246.4|6249|6246.2|6249.9|6247.1|6249|6246.2|25
1613725780000|2021-02-19 09:09:40|6248.5|6245.7|6247.1|6244.3|6248.5|6245.7|6246.6|6243.8|3
1613725790000|2021-02-19 09:09:50|6247.2|6244.4|6239|6236.2|6247.6|6244.8|6239|6236.2|104
1613725800000|2021-02-19 09:10:00|6238.9|6236.1|6236.5|6233.7|6239.1|6236.3|6234.6|6231.8|198
1613725810000|2021-02-19 09:10:10|6236.6|6233.8|6237.1|6234.3|6237.2|6234.4|6235.1|6232.3|40
1613725820000|2021-02-19 09:10:20|6238.1|6235.3|6237.6|6234.8|6239.6|6236.8|6237.6|6234.8|10
1613725830000|2021-02-19 09:10:30|6237.8|6235|6239.1|6236.3|6241|6238.2|6237.1|6234.3|102
1613725840000|2021-02-19 09:10:40|6239.2|6236.4|6243.1|6240.3|6243.1|6240.3|6239.2|6236.4|14
1613725850000|2021-02-19 09:10:50|6243.2|6240.4|6242.6|6239.8|6244.1|6241.3|6242.6|6239.8|20
1613725860000|2021-02-19 09:11:00|6242.7|6239.9|6242.1|6239.3|6243.2|6240.4|6242|6239.2|27
1613725870000|2021-02-19 09:11:10|6242|6239.2|6242.5|6239.7|6243.6|6240.8|6242|6239.2|10
1613725880000|2021-02-19 09:11:20|6242.6|6239.8|6243.2|6240.4|6243.2|6240.4|6242.6|6239.8|0
1613725890000|2021-02-19 09:11:30|6244|6241.2|6243.1|6240.3|6244|6241.2|6243|6240.2|1
1613725900000|2021-02-19 09:11:40|6243|6240.2|6243.6|6240.8|6243.6|6240.8|6242.7|6239.9|5
1613725910000|2021-02-19 09:11:50|6244.6|6241.8|6244.1|6241.3|6244.6|6241.8|6243.6|6240.8|123
1613725920000|2021-02-19 09:12:00|6244.4|6241.6|6249|6246.2|6249.4|6246.6|6244.4|6241.6|30
1613725930000|2021-02-19 09:12:10|6248.9|6246.1|6248.9|6246.1|6250.1|6247.3|6248.9|6246.1|12
1613725940000|2021-02-19 09:12:20|6249|6246.2|6250.9|6248.1|6251.8|6249|6249|6246.2|75
1613725950000|2021-02-19 09:12:30|6251|6248.2|6251.5|6248.7|6252.1|6249.3|6250.9|6248.1|29
1613725960000|2021-02-19 09:12:40|6252|6249.2|6252.3|6249.5|6252.3|6249.5|6252|6249.2|0
1613725970000|2021-02-19 09:12:50|6251.5|6248.7|6256|6253.2|6256.1|6253.3|6251|6248.2|48
1613725980000|2021-02-19 09:13:00|6256.1|6253.3|6255.5|6252.7|6256.1|6253.3|6255|6252.2|3
1613725990000|2021-02-19 09:13:10|6255.6|6252.8|6255.5|6252.7|6255.6|6252.8|6255.5|6252.7|4
1613726000000|2021-02-19 09:13:20|6255.6|6252.8|6253.6|6250.8|6255.6|6252.8|6253.6|6250.8|68
1613726010000|2021-02-19 09:13:30|6254|6251.2|6255.1|6252.3|6255.4|6252.6|6253.5|6250.7|5
1613726020000|2021-02-19 09:13:40|6255|6252.2|6254.9|6252.1|6255.5|6252.7|6254.5|6251.7|4
1613726030000|2021-02-19 09:13:50|6255.5|6252.7|6255.6|6252.8|6255.6|6252.8|6255.5|6252.7|2
1613726040000|2021-02-19 09:14:00|6255.5|6252.7|6257|6254.2|6257|6254.2|6255.5|6252.7|14
1613726050000|2021-02-19 09:14:10|6255.5|6252.7|6257.1|6254.3|6257.5|6254.7|6255.5|6252.7|20
1613726060000|2021-02-19 09:14:20|6258.1|6255.3|6259.3|6256.5|6259.7|6256.9|6258.1|6255.3|259
1613726070000|2021-02-19 09:14:30|6259.7|6256.9|6258.8|6256|6260.2|6257.4|6258.2|6255.4|33
1613726080000|2021-02-19 09:14:40|6259.3|6256.5|6259.3|6256.5|6259.5|6256.7|6258.7|6255.9|2
1613726090000|2021-02-19 09:14:50|6259.7|6256.9|6258.3|6255.5|6259.7|6256.9|6258.3|6255.5|15
1613726100000|2021-02-19 09:15:00|6257.7|6254.9|6255.2|6252.4|6257.8|6255|6255.2|6252.4|23
1613726110000|2021-02-19 09:15:10|6255.3|6252.5|6255.2|6252.4|6255.7|6252.9|6255.2|6252.4|2
1613726120000|2021-02-19 09:15:20|6255.3|6252.5|6256.4|6253.6|6256.4|6253.6|6255.3|6252.5|0
1613726130000|2021-02-19 09:15:30|6256.8|6254|6256.8|6254|6257.8|6255|6256.8|6254|3
1613726140000|2021-02-19 09:15:40|6257.1|6254.3|6256.8|6254|6257.8|6255|6256.7|6253.9|11
1613726150000|2021-02-19 09:15:50|6256.7|6253.9|6254.7|6251.9|6256.7|6253.9|6254.7|6251.9|12
1613726160000|2021-02-19 09:16:00|6255.3|6252.5|6255.3|6252.5|6255.3|6252.5|6255.3|6252.5|13
1613726170000|2021-02-19 09:16:10|6255.7|6252.9|6254.7|6251.9|6255.7|6252.9|6254.7|6251.9|2
1613726180000|2021-02-19 09:16:20|6255.1|6252.3|6255.2|6252.4|6255.2|6252.4|6255.1|6252.3|2
1613726190000|2021-02-19 09:16:30|6255.1|6252.3|6254.7|6251.9|6255.1|6252.3|6254.7|6251.9|0
1613726200000|2021-02-19 09:16:40|6254.3|6251.5|6254.8|6252|6254.8|6252|6253.7|6250.9|6
1613726210000|2021-02-19 09:16:50|6254.9|6252.1|6257.3|6254.5|6257.3|6254.5|6254.9|6252.1|5
1613726220000|2021-02-19 09:17:00|6257.2|6254.4|6258.8|6256|6258.8|6256|6257.2|6254.4|127
1613726230000|2021-02-19 09:17:10|6259.3|6256.5|6260.8|6258|6261.2|6258.4|6259.3|6256.5|23
1613726240000|2021-02-19 09:17:20|6260.3|6257.5|6259.2|6256.4|6261.3|6258.5|6258.8|6256|43
1613726250000|2021-02-19 09:17:30|6258.8|6256|6258.3|6255.5|6259.3|6256.5|6258.3|6255.5|8
1613726260000|2021-02-19 09:17:40|6258.8|6256|6258.3|6255.5|6258.8|6256|6257.7|6254.9|34
1613726270000|2021-02-19 09:17:50|6259.3|6256.5|6258.8|6256|6259.3|6256.5|6258.8|6256|49
1613726280000|2021-02-19 09:18:00|6258.7|6255.9|6260.2|6257.4|6260.6|6257.8|6258.7|6255.9|29
1613726290000|2021-02-19 09:18:10|6260.8|6258|6260.5|6257.7|6263.7|6260.9|6260.5|6257.7|331
1613726300000|2021-02-19 09:18:20|6260.9|6258.1|6262|6259.2|6263|6260.2|6260.5|6257.7|24
1613726310000|2021-02-19 09:18:30|6262.1|6259.3|6262.5|6259.7|6263.9|6261.1|6262.1|6259.3|4
1613726320000|2021-02-19 09:18:40|6262.9|6260.1|6264.9|6262.1|6265.3|6262.5|6262.9|6260.1|43
1613726330000|2021-02-19 09:18:50|6265.3|6262.5|6265.5|6262.7|6266.4|6263.6|6264.9|6262.1|4
1613726340000|2021-02-19 09:19:00|6266|6263.2|6266.4|6263.6|6266.5|6263.7|6264.5|6261.7|8
1613726350000|2021-02-19 09:19:10|6266.5|6263.7|6266.3|6263.5|6266.5|6263.7|6266.3|6263.5|126
1613726360000|2021-02-19 09:19:20|6265.9|6263.1|6266.3|6263.5|6266.3|6263.5|6265.9|6263.1|3
1613726370000|2021-02-19 09:19:30|6266.4|6263.6|6267.3|6264.5|6267.3|6264.5|6266.4|6263.6|28
1613726380000|2021-02-19 09:19:40|6266.8|6264|6266.8|6264|6266.8|6264|6266.3|6263.5|6
1613726390000|2021-02-19 09:19:50|6266.4|6263.6|6266.5|6263.7|6267.3|6264.5|6265.7|6262.9|27
1613726400000|2021-02-19 09:20:00|6267.3|6264.5|6268.1|6265.3|6268.1|6265.3|6267.3|6264.5|13
1613726410000|2021-02-19 09:20:10|6267.7|6264.9|6267.7|6264.9|6267.7|6264.9|6267.3|6264.5|9
1613726420000|2021-02-19 09:20:20|6269.7|6266.9|6269.3|6266.5|6269.7|6266.9|6269.2|6266.4|6
1613726430000|2021-02-19 09:20:30|6269.7|6266.9|6270.3|6267.5|6270.3|6267.5|6269.3|6266.5|11
1613726440000|2021-02-19 09:20:40|6270.7|6267.9|6271.3|6268.5|6271.3|6268.5|6269.3|6266.5|58
1613726450000|2021-02-19 09:20:50|6272.7|6269.9|6271.8|6269|6273.1|6270.3|6271.7|6268.9|28
1613726460000|2021-02-19 09:21:00|6271.9|6269.1|6273.3|6270.5|6273.6|6270.8|6271.8|6269|59
1613726470000|2021-02-19 09:21:10|6271.9|6269.1|6270.3|6267.5|6272.9|6270.1|6270.3|6267.5|25
1613726480000|2021-02-19 09:21:20|6270.4|6267.6|6270.9|6268.1|6271.9|6269.1|6270.4|6267.6|3
1613726490000|2021-02-19 09:21:30|6270.5|6267.7|6270.4|6267.6|6270.5|6267.7|6270.3|6267.5|16
1613726500000|2021-02-19 09:21:40|6270.9|6268.1|6270.4|6267.6|6270.9|6268.1|6270.3|6267.5|18
1613726510000|2021-02-19 09:21:50|6271.3|6268.5|6271.2|6268.4|6271.3|6268.5|6271.2|6268.4|0
1613726520000|2021-02-19 09:22:00|6271.7|6268.9|6273.1|6270.3|6273.2|6270.4|6270.8|6268|38
1613726530000|2021-02-19 09:22:10|6273.2|6270.4|6273.7|6270.9|6273.7|6270.9|6272.8|6270|16
1613726540000|2021-02-19 09:22:20|6273.3|6270.5|6271.3|6268.5|6274.3|6271.5|6271.3|6268.5|99
1613726550000|2021-02-19 09:22:30|6270.7|6267.9|6270.8|6268|6271.3|6268.5|6270.2|6267.4|68
1613726560000|2021-02-19 09:22:40|6271.3|6268.5|6271.8|6269|6272.3|6269.5|6271.3|6268.5|2
1613726570000|2021-02-19 09:22:50|6271.3|6268.5|6269.1|6266.3|6271.3|6268.5|6269.1|6266.3|18
1613726580000|2021-02-19 09:23:00|6269.2|6266.4|6268.3|6265.5|6269.2|6266.4|6268.2|6265.4|15
1613726590000|2021-02-19 09:23:10|6268.7|6265.9|6268.2|6265.4|6270.2|6267.4|6268.2|6265.4|13
1613726600000|2021-02-19 09:23:20|6268.1|6265.3|6266.2|6263.4|6268.1|6265.3|6265.3|6262.5|25
1613726610000|2021-02-19 09:23:30|6265.8|6263|6268.8|6266|6268.8|6266|6265.8|6263|33
1613726620000|2021-02-19 09:23:40|6269.1|6266.3|6268.8|6266|6270.1|6267.3|6268.1|6265.3|63
1613726630000|2021-02-19 09:23:50|6269.2|6266.4|6271.2|6268.4|6271.2|6268.4|6269.2|6266.4|8
1613726640000|2021-02-19 09:24:00|6271.6|6268.8|6271.2|6268.4|6271.7|6268.9|6271.1|6268.3|9
1613726650000|2021-02-19 09:24:10|6271.5|6268.7|6270.6|6267.8|6271.5|6268.7|6270.6|6267.8|8
1613726660000|2021-02-19 09:24:20|6270.2|6267.4|6270.6|6267.8|6270.7|6267.9|6270.1|6267.3|35
1613726670000|2021-02-19 09:24:30|6270.7|6267.9|6272.6|6269.8|6272.7|6269.9|6270.7|6267.9|16
1613726680000|2021-02-19 09:24:40|6273.1|6270.3|6273.1|6270.3|6273.6|6270.8|6273.1|6270.3|3
1613726690000|2021-02-19 09:24:50|6273.6|6270.8|6273.6|6270.8|6273.6|6270.8|6273.2|6270.4|3
1613726700000|2021-02-19 09:25:00|6273.5|6270.7|6273.2|6270.4|6273.5|6270.7|6272.1|6269.3|117
1613726710000|2021-02-19 09:25:10|6273.5|6270.7|6274.3|6271.5|6274.7|6271.9|6272.7|6269.9|38
1613726720000|2021-02-19 09:25:20|6274.2|6271.4|6274.1|6271.3|6274.3|6271.5|6273.7|6270.9|13
1613726730000|2021-02-19 09:25:30|6273.7|6270.9|6273.2|6270.4|6273.7|6270.9|6273.2|6270.4|9
1613726740000|2021-02-19 09:25:40|6273.1|6270.3|6270.7|6267.9|6274.3|6271.5|6270.3|6267.5|220
1613726750000|2021-02-19 09:25:50|6270.3|6267.5|6269.7|6266.9|6271.2|6268.4|6269.7|6266.9|2
1613726760000|2021-02-19 09:26:00|6269.8|6267|6269.7|6266.9|6270.2|6267.4|6268.7|6265.9|94
1613726770000|2021-02-19 09:26:10|6269.2|6266.4|6267.3|6264.5|6269.8|6267|6267.3|6264.5|21
1613726780000|2021-02-19 09:26:20|6267.8|6265|6267.8|6265|6268.2|6265.4|6267.7|6264.9|1
1613726790000|2021-02-19 09:26:30|6268.3|6265.5|6268.2|6265.4|6268.3|6265.5|6268.2|6265.4|0
1613726800000|2021-02-19 09:26:40|6267.7|6264.9|6271.2|6268.4|6271.3|6268.5|6267.7|6264.9|19
1613726810000|2021-02-19 09:26:50|6271.1|6268.3|6273.3|6270.5|6273.3|6270.5|6271.1|6268.3|9
1613726820000|2021-02-19 09:27:00|6273.4|6270.6|6273.8|6271|6275.3|6272.5|6273.4|6270.6|540
1613726830000|2021-02-19 09:27:10|6273.7|6270.9|6275.3|6272.5|6275.3|6272.5|6273.7|6270.9|87
1613726840000|2021-02-19 09:27:20|6275.4|6272.6|6277.9|6275.1|6277.9|6275.1|6275.4|6272.6|160
1613726850000|2021-02-19 09:27:30|6277.4|6274.6|6277.5|6274.7|6277.5|6274.7|6276.9|6274.1|15
1613726860000|2021-02-19 09:27:40|6277.9|6275.1|6276.9|6274.1|6277.9|6275.1|6276.9|6274.1|24
1613726870000|2021-02-19 09:27:50|6277.7|6274.9|6277|6274.2|6280|6277.2|6277|6274.2|546
1613726880000|2021-02-19 09:28:00|6277.4|6274.6|6275.5|6272.7|6277.4|6274.6|6274.5|6271.7|81
1613726890000|2021-02-19 09:28:10|6276|6273.2|6273.5|6270.7|6276|6273.2|6273.5|6270.7|18
1613726900000|2021-02-19 09:28:20|6273.9|6271.1|6273.9|6271.1|6275|6272.2|6272|6269.2|19
1613726910000|2021-02-19 09:28:30|6273.5|6270.7|6275.1|6272.3|6275.4|6272.6|6273.5|6270.7|2
1613726920000|2021-02-19 09:28:40|6276.1|6273.3|6275.4|6272.6|6276.5|6273.7|6275.4|6272.6|6
1613726930000|2021-02-19 09:28:50|6275.5|6272.7|6276.5|6273.7|6276.9|6274.1|6274.9|6272.1|78
1613726940000|2021-02-19 09:29:00|6276.6|6273.8|6277.1|6274.3|6279.6|6276.8|6276.6|6273.8|321
1613726950000|2021-02-19 09:29:10|6277.6|6274.8|6278.5|6275.7|6279.1|6276.3|6277.1|6274.3|87
1613726960000|2021-02-19 09:29:20|6278.4|6275.6|6278.1|6275.3|6278.4|6275.6|6277.1|6274.3|15
1613726970000|2021-02-19 09:29:30|6278|6275.2|6277.5|6274.7|6278|6275.2|6277.5|6274.7|7
1613726980000|2021-02-19 09:29:40|6277.6|6274.8|6276|6273.2|6277.7|6274.9|6276|6273.2|96
1613726990000|2021-02-19 09:29:50|6276.5|6273.7|6276.1|6273.3|6276.6|6273.8|6275.6|6272.8|26
1613727000000|2021-02-19 09:30:00|6276.2|6273.4|6276.7|6273.9|6276.7|6273.9|6275.1|6272.3|44
1613727010000|2021-02-19 09:30:10|6276.5|6273.7|6278.6|6275.8|6279.2|6276.4|6276.5|6273.7|176
1613727020000|2021-02-19 09:30:20|6278.5|6275.7|6279.6|6276.8|6279.6|6276.8|6278.5|6275.7|13
1613727030000|2021-02-19 09:30:30|6280.1|6277.3|6281.1|6278.3|6281.1|6278.3|6280|6277.2|23
1613727040000|2021-02-19 09:30:40|6280.6|6277.8|6280.5|6277.7|6280.7|6277.9|6280.1|6277.3|32
1613727050000|2021-02-19 09:30:50|6280|6277.2|6281.6|6278.8|6282.1|6279.3|6279.7|6276.9|51
1613727060000|2021-02-19 09:31:00|6281.7|6278.9|6280.6|6277.8|6281.7|6278.9|6280.6|6277.8|8
1613727070000|2021-02-19 09:31:10|6280.5|6277.7|6281.1|6278.3|6281.7|6278.9|6280.5|6277.7|17
1613727080000|2021-02-19 09:31:20|6280.7|6277.9|6280.7|6277.9|6281.2|6278.4|6280.7|6277.9|4
1613727090000|2021-02-19 09:31:30|6281.2|6278.4|6281.7|6278.9|6281.7|6278.9|6281.2|6278.4|2
1613727100000|2021-02-19 09:31:40|6281.3|6278.5|6281.7|6278.9|6281.7|6278.9|6280.7|6277.9|4
1613727110000|2021-02-19 09:31:50|6282.7|6279.9|6282.7|6279.9|6282.7|6279.9|6282.1|6279.3|25
1613727120000|2021-02-19 09:32:00|6282.2|6279.4|6282.2|6279.4|6282.7|6279.9|6281.7|6278.9|19
1613727130000|2021-02-19 09:32:10|6282.1|6279.3|6282.7|6279.9|6282.7|6279.9|6281.5|6278.7|61
1613727140000|2021-02-19 09:32:20|6282.6|6279.8|6281.1|6278.3|6282.7|6279.9|6281.1|6278.3|8
1613727150000|2021-02-19 09:32:30|6281.7|6278.9|6281.1|6278.3|6281.7|6278.9|6280.8|6278|16
1613727160000|2021-02-19 09:32:40|6281.2|6278.4|6282.1|6279.3|6282.5|6279.7|6281.1|6278.3|6
1613727170000|2021-02-19 09:32:50|6281.7|6278.9|6283.1|6280.3|6283.7|6280.9|6281.7|6278.9|28
1613727180000|2021-02-19 09:33:00|6283.3|6280.5|6283.7|6280.9|6285.1|6282.3|6283.1|6280.3|17
1613727190000|2021-02-19 09:33:10|6283.6|6280.8|6284.1|6281.3|6284.5|6281.7|6283.6|6280.8|8
1613727200000|2021-02-19 09:33:20|6284.7|6281.9|6284.7|6281.9|6284.7|6281.9|6284.7|6281.9|5
1613727210000|2021-02-19 09:33:30|6285.1|6282.3|6285.1|6282.3|6285.1|6282.3|6284.1|6281.3|71
1613727220000|2021-02-19 09:33:40|6285|6282.2|6284.5|6281.7|6285|6282.2|6283.7|6280.9|1
1613727230000|2021-02-19 09:33:50|6284.6|6281.8|6284.6|6281.8|6285.1|6282.3|6284.5|6281.7|4
1613727240000|2021-02-19 09:34:00|6284.5|6281.7|6285.6|6282.8|6285.7|6282.9|6284.1|6281.3|41
1613727250000|2021-02-19 09:34:10|6285.7|6282.9|6285.7|6282.9|6285.7|6282.9|6285.3|6282.5|116
1613727260000|2021-02-19 09:34:20|||||||||9
1613727270000|2021-02-19 09:34:30|6286.3|6283.5|6286.1|6283.3|6286.7|6283.9|6286.1|6283.3|34
1613727280000|2021-02-19 09:34:40|6286.2|6283.4|6286.7|6283.9|6286.7|6283.9|6286.2|6283.4|7
1613727290000|2021-02-19 09:34:50|6286.1|6283.3|6286.7|6283.9|6286.7|6283.9|6286.1|6283.3|28
1613727300000|2021-02-19 09:35:00|6286.9|6284.1|6288.3|6285.5|6288.7|6285.9|6286.7|6283.9|148
1613727310000|2021-02-19 09:35:10|6288.1|6285.3|6287.2|6284.4|6288.1|6285.3|6286.7|6283.9|53
1613727320000|2021-02-19 09:35:20|6286.8|6284|6286.9|6284.1|6286.9|6284.1|6286.8|6284|3
1613727330000|2021-02-19 09:35:30|6287.3|6284.5|6287.3|6284.5|6287.3|6284.5|6286.7|6283.9|5
1613727340000|2021-02-19 09:35:40|6286.9|6284.1|6284.9|6282.1|6286.9|6284.1|6284.8|6282|12
1613727350000|2021-02-19 09:35:50|6285.7|6282.9|6287.9|6285.1|6288.3|6285.5|6285.7|6282.9|70
1613727360000|2021-02-19 09:36:00|6288.3|6285.5|6286.9|6284.1|6288.7|6285.9|6286.9|6284.1|33
1613727370000|2021-02-19 09:36:10|6287.3|6284.5|6287.3|6284.5|6287.3|6284.5|6287.3|6284.5|5
1613727380000|2021-02-19 09:36:20|6287.7|6284.9|6284.7|6281.9|6287.9|6285.1|6284.7|6281.9|181
1613727390000|2021-02-19 09:36:30|6285.1|6282.3|6286.9|6284.1|6287.3|6284.5|6284.7|6281.9|58
1613727400000|2021-02-19 09:36:40|6287.3|6284.5|6287.1|6284.3|6287.7|6284.9|6286.7|6283.9|15
1613727410000|2021-02-19 09:36:50|6286.7|6283.9|6286.8|6284|6287.3|6284.5|6286.3|6283.5|16
1613727420000|2021-02-19 09:37:00|6286.9|6284.1|6284.7|6281.9|6286.9|6284.1|6284.7|6281.9|61
1613727430000|2021-02-19 09:37:10|6283.7|6280.9|6282.7|6279.9|6283.7|6280.9|6282.7|6279.9|77
1613727440000|2021-02-19 09:37:20|6283.2|6280.4|6283.7|6280.9|6283.8|6281|6282.7|6279.9|87
1613727450000|2021-02-19 09:37:30|6283.3|6280.5|6283.1|6280.3|6283.8|6281|6282.7|6279.9|61
1613727460000|2021-02-19 09:37:40|6282.7|6279.9|6283.7|6280.9|6284.9|6282.1|6282.7|6279.9|120
1613727470000|2021-02-19 09:37:50|6282.3|6279.5|6279.7|6276.9|6282.3|6279.5|6279.3|6276.5|127
1613727480000|2021-02-19 09:38:00|6279.3|6276.5|6280.5|6277.7|6280.7|6277.9|6279.1|6276.3|27
1613727490000|2021-02-19 09:38:10|6280.6|6277.8|6279.5|6276.7|6280.6|6277.8|6279.5|6276.7|6
1613727500000|2021-02-19 09:38:20|6278.5|6275.7|6277.7|6274.9|6279.1|6276.3|6277.5|6274.7|66
1613727510000|2021-02-19 09:38:30|6278.5|6275.7|6278.5|6275.7|6278.5|6275.7|6277.5|6274.7|27
1613727520000|2021-02-19 09:38:40|6278.6|6275.8|6279.5|6276.7|6279.6|6276.8|6278.5|6275.7|15
1613727530000|2021-02-19 09:38:50|6279.6|6276.8|6280.5|6277.7|6280.6|6277.8|6279.5|6276.7|3
1613727540000|2021-02-19 09:39:00|6280.7|6277.9|6281.6|6278.8|6282.9|6280.1|6280.5|6277.7|44
1613727550000|2021-02-19 09:39:10|6282.6|6279.8|6281.5|6278.7|6282.6|6279.8|6281.1|6278.3|0
1613727560000|2021-02-19 09:39:20|6281.6|6278.8|6282|6279.2|6282.5|6279.7|6281.5|6278.7|6
1613727570000|2021-02-19 09:39:30|6281.6|6278.8|6282.1|6279.3|6282.1|6279.3|6281.6|6278.8|5
1613727580000|2021-02-19 09:39:40|6284.5|6281.7|6284.6|6281.8|6285.7|6282.9|6284.5|6281.7|127
1613727590000|2021-02-19 09:39:50|6284.7|6281.9|6284.1|6281.3|6285.2|6282.4|6284.1|6281.3|3
1613727600000|2021-02-19 09:40:00|6284.3|6281.5|6284.1|6281.3|6285.7|6282.9|6284.1|6281.3|15
1613727610000|2021-02-19 09:40:10|6283.8|6281|6281.8|6279|6284.3|6281.5|6281.7|6278.9|64
1613727620000|2021-02-19 09:40:20|6282.1|6279.3|6282.7|6279.9|6282.7|6279.9|6281.7|6278.9|4
1613727630000|2021-02-19 09:40:30|6284.7|6281.9|6283.7|6280.9|6284.7|6281.9|6283.7|6280.9|38
1613727640000|2021-02-19 09:40:40|6283.8|6281|6283.9|6281.1|6284.3|6281.5|6283.7|6280.9|16
1613727650000|2021-02-19 09:40:50|6283.8|6281|6286.8|6284|6287.3|6284.5|6283.7|6280.9|51
1613727660000|2021-02-19 09:41:00|6287.3|6284.5|6286.8|6284|6288.3|6285.5|6286.3|6283.5|61
1613727670000|2021-02-19 09:41:10|6287.3|6284.5|6286.3|6283.5|6287.3|6284.5|6284.7|6281.9|64
1613727680000|2021-02-19 09:41:20|6286.6|6283.8|6287.2|6284.4|6287.7|6284.9|6286.2|6283.4|5
1613727690000|2021-02-19 09:41:30|6287.3|6284.5|6286.2|6283.4|6287.3|6284.5|6285.8|6283|13
1613727700000|2021-02-19 09:41:40|6286.1|6283.3|6285.7|6282.9|6286.2|6283.4|6285.1|6282.3|8
1613727710000|2021-02-19 09:41:50|6285.6|6282.8|6285.3|6282.5|6285.7|6282.9|6284.7|6281.9|31
1613727720000|2021-02-19 09:42:00|6285.7|6282.9|6285.6|6282.8|6285.7|6282.9|6285.6|6282.8|0
1613727730000|2021-02-19 09:42:10|6285.2|6282.4|6285.7|6282.9|6285.7|6282.9|6284.1|6281.3|24
1613727740000|2021-02-19 09:42:20|6285.5|6282.7|6285.1|6282.3|6285.5|6282.7|6284.6|6281.8|9
1613727750000|2021-02-19 09:42:30|6285.2|6282.4|6283.3|6280.5|6285.2|6282.4|6283.3|6280.5|16
1613727760000|2021-02-19 09:42:40|6283.7|6280.9|6284.8|6282|6285.3|6282.5|6283.7|6280.9|39
1613727770000|2021-02-19 09:42:50|6284.7|6281.9|6284.1|6281.3|6285.1|6282.3|6283.7|6280.9|4
1613727780000|2021-02-19 09:43:00|6283.7|6280.9|6283.2|6280.4|6283.7|6280.9|6283.2|6280.4|0
1613727790000|2021-02-19 09:43:10|6283.3|6280.5|6283.9|6281.1|6283.9|6281.1|6283.2|6280.4|8
1613727800000|2021-02-19 09:43:20|6284.2|6281.4|6283.2|6280.4|6284.3|6281.5|6283.2|6280.4|2
1613727810000|2021-02-19 09:43:30|6282.7|6279.9|6282.7|6279.9|6283.2|6280.4|6282.6|6279.8|107
1613727820000|2021-02-19 09:43:40|6282.6|6279.8|6282.7|6279.9|6282.7|6279.9|6282.6|6279.8|0
1613727830000|2021-02-19 09:43:50|6282.6|6279.8|6282.7|6279.9|6282.7|6279.9|6281.7|6278.9|8
1613727840000|2021-02-19 09:44:00|6283.1|6280.3|6282.1|6279.3|6283.6|6280.8|6281.7|6278.9|43
1613727850000|2021-02-19 09:44:10|6281.7|6278.9|6281.2|6278.4|6281.7|6278.9|6281.1|6278.3|1
1613727860000|2021-02-19 09:44:20|6281.7|6278.9|6281.2|6278.4|6281.7|6278.9|6280.8|6278|3
1613727870000|2021-02-19 09:44:30|6281.6|6278.8|6282.2|6279.4|6282.7|6279.9|6281.1|6278.3|7
1613727880000|2021-02-19 09:44:40|6281.8|6279|6281.7|6278.9|6282.3|6279.5|6281.7|6278.9|2
1613727890000|2021-02-19 09:44:50|6281.3|6278.5|6280.2|6277.4|6281.3|6278.5|6278.8|6276|8
1613727900000|2021-02-19 09:45:00|6280.7|6277.9|6281.2|6278.4|6281.2|6278.4|6280.6|6277.8|4
1613727910000|2021-02-19 09:45:10|6281.1|6278.3|6280.7|6277.9|6281.1|6278.3|6280.1|6277.3|8
1613727920000|2021-02-19 09:45:20|6280.6|6277.8|6278.7|6275.9|6280.7|6277.9|6278.7|6275.9|8
1613727930000|2021-02-19 09:45:30|6279.1|6276.3|6276.7|6273.9|6279.2|6276.4|6276.7|6273.9|43
1613727940000|2021-02-19 09:45:40|6277.1|6274.3|6276.1|6273.3|6277.7|6274.9|6274.7|6271.9|95
1613727950000|2021-02-19 09:45:50|6275.7|6272.9|6274.7|6271.9|6275.7|6272.9|6273.6|6270.8|22
1613727960000|2021-02-19 09:46:00|6275.1|6272.3|6278|6275.2|6278.1|6275.3|6275.1|6272.3|37
1613727970000|2021-02-19 09:46:10|6277.5|6274.7|6276.6|6273.8|6277.5|6274.7|6276.5|6273.7|0
1613727980000|2021-02-19 09:46:20|6276.5|6273.7|6274.1|6271.3|6276.6|6273.8|6274.1|6271.3|2
1613727990000|2021-02-19 09:46:30|6274|6271.2|6273.6|6270.8|6274.1|6271.3|6273.6|6270.8|0
1613728000000|2021-02-19 09:46:40|6272.5|6269.7|6272.6|6269.8|6273.1|6270.3|6272.1|6269.3|84
1613728010000|2021-02-19 09:46:50|6272.7|6269.9|6273.1|6270.3|6273.1|6270.3|6272.6|6269.8|2
1613728020000|2021-02-19 09:47:00|6273.6|6270.8|6274.6|6271.8|6275.1|6272.3|6273.5|6270.7|2
1613728030000|2021-02-19 09:47:10|6274.5|6271.7|6273.6|6270.8|6274.5|6271.7|6273.5|6270.7|12
1613728040000|2021-02-19 09:47:20|6273.5|6270.7|6273.1|6270.3|6274.1|6271.3|6273.1|6270.3|3
1613728050000|2021-02-19 09:47:30|6273|6270.2|6272.6|6269.8|6273.1|6270.3|6272.5|6269.7|9
1613728060000|2021-02-19 09:47:40|6272.1|6269.3|6272.5|6269.7|6272.7|6269.9|6272.1|6269.3|2
1613728070000|2021-02-19 09:47:50|6272.6|6269.8|6270.5|6267.7|6273.6|6270.8|6270.5|6267.7|97
1613728080000|2021-02-19 09:48:00|6270.7|6267.9|6272.1|6269.3|6272.1|6269.3|6270.7|6267.9|44
1613728090000|2021-02-19 09:48:10|6272.5|6269.7|6271.1|6268.3|6272.5|6269.7|6271.1|6268.3|0
1613728100000|2021-02-19 09:48:20|6271|6268.2|6270.1|6267.3|6271|6268.2|6270.1|6267.3|5
1613728110000|2021-02-19 09:48:30|6271|6268.2|6271|6268.2|6271|6268.2|6271|6268.2|56
1613728120000|2021-02-19 09:48:40|6270.6|6267.8|6270.7|6267.9|6270.7|6267.9|6270.1|6267.3|8
1613728130000|2021-02-19 09:48:50|6270.6|6267.8|6270.5|6267.7|6270.7|6267.9|6270.5|6267.7|7
1613728140000|2021-02-19 09:49:00|6270.6|6267.8|6270.5|6267.7|6270.6|6267.8|6270.5|6267.7|18
1613728150000|2021-02-19 09:49:10|6270.6|6267.8|6270.6|6267.8|6270.7|6267.9|6270.5|6267.7|2
1613728160000|2021-02-19 09:49:20|6270.5|6267.7|6267.1|6264.3|6270.5|6267.7|6267.1|6264.3|20
1613728170000|2021-02-19 09:49:30|6265.8|6263|6266.6|6263.8|6267.1|6264.3|6265.8|6263|13
1613728180000|2021-02-19 09:49:40|6266.5|6263.7|6266.1|6263.3|6266.5|6263.7|6266.1|6263.3|0
1613728190000|2021-02-19 09:49:50|6265.7|6262.9|6265.6|6262.8|6265.7|6262.9|6264.5|6261.7|8
1613728200000|2021-02-19 09:50:00|6264.7|6261.9|6265.7|6262.9|6265.7|6262.9|6264.7|6261.9|0
1613728210000|2021-02-19 09:50:10|6266.1|6263.3|6265.5|6262.7|6266.1|6263.3|6265.5|6262.7|1
1613728220000|2021-02-19 09:50:20|6264.7|6261.9|6263.7|6260.9|6265.1|6262.3|6263.7|6260.9|18
1613728230000|2021-02-19 09:50:30|6264.1|6261.3|6261.6|6258.8|6264.1|6261.3|6261.6|6258.8|40
1613728240000|2021-02-19 09:50:40|6261.5|6258.7|6260|6257.2|6261.5|6258.7|6260|6257.2|29
1613728250000|2021-02-19 09:50:50|6260.1|6257.3|6260.1|6257.3|6260.1|6257.3|6260.1|6257.3|0
1613728260000|2021-02-19 09:51:00|6260.5|6257.7|6260.1|6257.3|6261.4|6258.6|6260.1|6257.3|51
1613728270000|2021-02-19 09:51:10|6260|6257.2|6257.1|6254.3|6260|6257.2|6257.1|6254.3|24
1613728280000|2021-02-19 09:51:20|6257.5|6254.7|6253.5|6250.7|6258|6255.2|6253.5|6250.7|203
1613728290000|2021-02-19 09:51:30|6253.6|6250.8|6253.5|6250.7|6254|6251.2|6253.1|6250.3|6
1613728300000|2021-02-19 09:51:40|6254|6251.2|6255|6252.2|6255.1|6252.3|6253.1|6250.3|51
1613728310000|2021-02-19 09:51:50|6254.5|6251.7|6253.5|6250.7|6254.5|6251.7|6253.1|6250.3|56
1613728320000|2021-02-19 09:52:00|6253.1|6250.3|6251|6248.2|6253.1|6250.3|6250.5|6247.7|144
1613728330000|2021-02-19 09:52:10|6250.5|6247.7|6250.5|6247.7|6251.6|6248.8|6250|6247.2|16
1613728340000|2021-02-19 09:52:20|6251.1|6248.3|6250.5|6247.7|6251.6|6248.8|6250.5|6247.7|4
1613728350000|2021-02-19 09:52:30|6251|6248.2|6251.1|6248.3|6251.1|6248.3|6251|6248.2|4
1613728360000|2021-02-19 09:52:40|6251.5|6248.7|6251.5|6248.7|6252.5|6249.7|6251.5|6248.7|21
1613728370000|2021-02-19 09:52:50|6251.6|6248.8|6253|6250.2|6253|6250.2|6251.6|6248.8|4
1613728380000|2021-02-19 09:53:00|6253.1|6250.3|6256.1|6253.3|6256.1|6253.3|6253.1|6250.3|48
1613728390000|2021-02-19 09:53:10|6256.5|6253.7|6259.7|6256.9|6259.7|6256.9|6256.5|6253.7|19
1613728400000|2021-02-19 09:53:20|6260|6257.2|6260.1|6257.3|6260.6|6257.8|6259.6|6256.8|25
1613728410000|2021-02-19 09:53:30|6260.5|6257.7|6261.6|6258.8|6262.1|6259.3|6260.5|6257.7|2
1613728420000|2021-02-19 09:53:40|6262.1|6259.3|6262.6|6259.8|6262.6|6259.8|6262.1|6259.3|1
1613728430000|2021-02-19 09:53:50|6262.5|6259.7|6264.6|6261.8|6264.7|6261.9|6262.5|6259.7|10
1613728440000|2021-02-19 09:54:00|6264.9|6262.1|6265.1|6262.3|6265.7|6262.9|6264.5|6261.7|58
1613728450000|2021-02-19 09:54:10|6265.2|6262.4|6265.6|6262.8|6266.5|6263.7|6265.2|6262.4|0
1613728460000|2021-02-19 09:54:20|6265.5|6262.7|6267.1|6264.3|6267.1|6264.3|6265.5|6262.7|7
1613728470000|2021-02-19 09:54:30|6267.5|6264.7|6270.1|6267.3|6270.1|6267.3|6267.5|6264.7|40
1613728480000|2021-02-19 09:54:40|6270.7|6267.9|6270.7|6267.9|6270.7|6267.9|6270.7|6267.9|10
1613728490000|2021-02-19 09:54:50|6271.5|6268.7|6271.1|6268.3|6271.6|6268.8|6271.1|6268.3|25
1613728500000|2021-02-19 09:55:00|6270.7|6267.9|6271.1|6268.3|6271.2|6268.4|6270.7|6267.9|17
1613728510000|2021-02-19 09:55:10|6270.6|6267.8|6269.7|6266.9|6270.6|6267.8|6269.7|6266.9|3
1613728520000|2021-02-19 09:55:20|6269.2|6266.4|6264.6|6261.8|6269.7|6266.9|6264.6|6261.8|119
1613728530000|2021-02-19 09:55:30|6264.1|6261.3|6264.6|6261.8|6264.6|6261.8|6264.1|6261.3|8
1613728540000|2021-02-19 09:55:40|6264.1|6261.3|6264.1|6261.3|6264.6|6261.8|6264.1|6261.3|4
1613728550000|2021-02-19 09:55:50|6264.6|6261.8|6267.1|6264.3|6267.1|6264.3|6264.6|6261.8|10
1613728560000|2021-02-19 09:56:00|6267.5|6264.7|6264.2|6261.4|6267.6|6264.8|6263|6260.2|40
1613728570000|2021-02-19 09:56:10|6264.5|6261.7|6265.5|6262.7|6266.1|6263.3|6264.5|6261.7|3
1613728580000|2021-02-19 09:56:20|6266.1|6263.3|6265.5|6262.7|6266.1|6263.3|6265.5|6262.7|4
1613728590000|2021-02-19 09:56:30|6266|6263.2|6266.5|6263.7|6267.1|6264.3|6266|6263.2|11
1613728600000|2021-02-19 09:56:40|6265.5|6262.7|6263.9|6261.1|6265.5|6262.7|6263.5|6260.7|15
1613728610000|2021-02-19 09:56:50|6263.6|6260.8|6263.1|6260.3|6264|6261.2|6262.5|6259.7|13
1613728620000|2021-02-19 09:57:00|6262.5|6259.7|6264|6261.2|6264.1|6261.3|6262.5|6259.7|9
1613728630000|2021-02-19 09:57:10|6264.5|6261.7|6266.5|6263.7|6267|6264.2|6264.5|6261.7|2
1613728640000|2021-02-19 09:57:20|6267|6264.2|6266.5|6263.7|6267|6264.2|6266.5|6263.7|2
1613728650000|2021-02-19 09:57:30|6266.4|6263.6|6265.5|6262.7|6266.4|6263.6|6265.5|6262.7|0
1613728660000|2021-02-19 09:57:40|6265.3|6262.5|6263.5|6260.7|6265.3|6262.5|6263.5|6260.7|7
1613728670000|2021-02-19 09:57:50|6264.5|6261.7|6264.5|6261.7|6264.5|6261.7|6263.5|6260.7|2
1613728680000|2021-02-19 09:58:00|6264.9|6262.1|6264.5|6261.7|6265.5|6262.7|6264.5|6261.7|4
1613728690000|2021-02-19 09:58:10|6264.4|6261.6|6262.5|6259.7|6264.5|6261.7|6261.7|6258.9|4
1613728700000|2021-02-19 09:58:20|6262.1|6259.3|6263|6260.2|6263.6|6260.8|6262.1|6259.3|2
1613728710000|2021-02-19 09:58:30|6262.6|6259.8|6262.5|6259.7|6262.6|6259.8|6262.5|6259.7|1
1613728720000|2021-02-19 09:58:40|6262.4|6259.6|6261.5|6258.7|6262.4|6259.6|6261.1|6258.3|13
1613728730000|2021-02-19 09:58:50|6261.1|6258.3|6260.1|6257.3|6261.5|6258.7|6259.5|6256.7|61
1613728740000|2021-02-19 09:59:00|6260.5|6257.7|6261|6258.2|6262|6259.2|6260.5|6257.7|4
1613728750000|2021-02-19 09:59:10|6260.9|6258.1|6259.9|6257.1|6261.5|6258.7|6259.5|6256.7|17
1613728760000|2021-02-19 09:59:20|6259.5|6256.7|6258.7|6255.9|6261.5|6258.7|6258.5|6255.7|159
1613728770000|2021-02-19 09:59:30|6258.5|6255.7|6256.9|6254.1|6258.6|6255.8|6256.5|6253.7|34
1613728780000|2021-02-19 09:59:40|6255.7|6252.9|6253|6250.2|6255.7|6252.9|6250.5|6247.7|92
1613728790000|2021-02-19 09:59:50|6253.1|6250.3|6253|6250.2|6253.5|6250.7|6253|6250.2|15
1613728800000|2021-02-19 10:00:00|6253.1|6250.3|6253.5|6250.7|6253.5|6250.7|6253|6250.2|31
1613728810000|2021-02-19 10:00:10|6252.9|6250.1|6253.5|6250.7|6253.5|6250.7|6252.5|6249.7|64
1613728820000|2021-02-19 10:00:20|6252.7|6249.9|6248.5|6245.7|6253.5|6250.7|6248.5|6245.7|53
1613728830000|2021-02-19 10:00:30|6248.6|6245.8|6247.5|6244.7|6248.6|6245.8|6247.5|6244.7|58
1613728840000|2021-02-19 10:00:40|6248|6245.2|6245.6|6242.8|6248|6245.2|6245.6|6242.8|51
1613728850000|2021-02-19 10:00:50|6246.1|6243.3|6246.5|6243.7|6246.5|6243.7|6246.1|6243.3|33
1613728860000|2021-02-19 10:01:00|||||||||160
1613728870000|2021-02-19 10:01:10|6246.3|6243.5|6244.9|6242.1|6246.4|6243.6|6244.9|6242.1|131
1613728880000|2021-02-19 10:01:20|6244.5|6241.7|6244.4|6241.6|6245|6242.2|6243.6|6240.8|19
1613728890000|2021-02-19 10:01:30|6244.3|6241.5|6242.9|6240.1|6244.4|6241.6|6242.9|6240.1|24
1613728900000|2021-02-19 10:01:40|6242.5|6239.7|6244.4|6241.6|6244.4|6241.6|6242.4|6239.6|39
1613728910000|2021-02-19 10:01:50|6243.9|6241.1|6245.5|6242.7|6245.5|6242.7|6242.6|6239.8|60
1613728920000|2021-02-19 10:02:00|6245.4|6242.6|6250.4|6247.6|6251.1|6248.3|6245.4|6242.6|33
1613728930000|2021-02-19 10:02:10|6250.5|6247.7|6251.9|6249.1|6252.4|6249.6|6250.5|6247.7|10
1613728940000|2021-02-19 10:02:20|6252.5|6249.7|6252.4|6249.6|6252.5|6249.7|6251.9|6249.1|7
1613728950000|2021-02-19 10:02:30|6252.3|6249.5|6252.4|6249.6|6252.4|6249.6|6250.5|6247.7|634
1613728960000|2021-02-19 10:02:40|6251.9|6249.1|6249.3|6246.5|6251.9|6249.1|6249.3|6246.5|42
1613728970000|2021-02-19 10:02:50|6249.4|6246.6|6250.9|6248.1|6251|6248.2|6249.4|6246.6|43
1613728980000|2021-02-19 10:03:00|6251|6248.2|6251|6248.2|6252.3|6249.5|6250.9|6248.1|8
1613728990000|2021-02-19 10:03:10|6250.9|6248.1|6252|6249.2|6252.1|6249.3|6250.9|6248.1|10
1613729000000|2021-02-19 10:03:20|6252.1|6249.3|6252.8|6250|6253.5|6250.7|6252.1|6249.3|4
1613729010000|2021-02-19 10:03:30|6252.4|6249.6|6253.5|6250.7|6253.5|6250.7|6252.4|6249.6|6
1613729020000|2021-02-19 10:03:40|6253.9|6251.1|6254.5|6251.7|6254.5|6251.7|6253.9|6251.1|1
1613729030000|2021-02-19 10:03:50|6254.9|6252.1|6256|6253.2|6256.5|6253.7|6254.9|6252.1|14
1613729040000|2021-02-19 10:04:00|6256.1|6253.3|6256.5|6253.7|6257.1|6254.3|6256.1|6253.3|4
1613729050000|2021-02-19 10:04:10|6256.6|6253.8|6260|6257.2|6261.6|6258.8|6256.6|6253.8|76
1613729060000|2021-02-19 10:04:20|6259.5|6256.7|6260.5|6257.7|6260.6|6257.8|6259.5|6256.7|9
1613729070000|2021-02-19 10:04:30|6260|6257.2|6259.5|6256.7|6260.4|6257.6|6259.5|6256.7|16
1613729080000|2021-02-19 10:04:40|6259.4|6256.6|6257.4|6254.6|6260|6257.2|6256.8|6254|25
1613729090000|2021-02-19 10:04:50|6257.3|6254.5|6258.8|6256|6258.9|6256.1|6256.4|6253.6|12
1613729100000|2021-02-19 10:05:00|6258.4|6255.6|6258.8|6256|6258.9|6256.1|6258.4|6255.6|4
1613729110000|2021-02-19 10:05:10|6258.4|6255.6|6259.4|6256.6|6259.4|6256.6|6257.4|6254.6|5
1613729120000|2021-02-19 10:05:20|6260|6257.2|6262.6|6259.8|6262.6|6259.8|6260|6257.2|30
1613729130000|2021-02-19 10:05:30|6263.4|6260.6|6264.4|6261.6|6265|6262.2|6263.4|6260.6|12
1613729140000|2021-02-19 10:05:40|6264.5|6261.7|6264.5|6261.7|6265.4|6262.6|6264.4|6261.6|14
1613729150000|2021-02-19 10:05:50|6264.8|6262|6265.4|6262.6|6265.4|6262.6|6264.4|6261.6|34
1613729160000|2021-02-19 10:06:00|6265|6262.2|6264.9|6262.1|6266|6263.2|6264.4|6261.6|25
1613729170000|2021-02-19 10:06:10|6265|6262.2|6264.4|6261.6|6265.4|6262.6|6264.4|6261.6|6
1613729180000|2021-02-19 10:06:20|6264.9|6262.1|6264.4|6261.6|6265|6262.2|6264.4|6261.6|16
1613729190000|2021-02-19 10:06:30|6264.6|6261.8|6264.4|6261.6|6265.4|6262.6|6264.4|6261.6|8
1613729200000|2021-02-19 10:06:40|6262.4|6259.6|6261.3|6258.5|6262.4|6259.6|6260.5|6257.7|29
1613729210000|2021-02-19 10:06:50|6260.9|6258.1|6260.9|6258.1|6261|6258.2|6260.5|6257.7|39
1613729220000|2021-02-19 10:07:00|6261|6258.2|6259.9|6257.1|6261|6258.2|6259.4|6256.6|4
1613729230000|2021-02-19 10:07:10|6258.4|6255.6|6259.4|6256.6|6260|6257.2|6258.4|6255.6|11
1613729240000|2021-02-19 10:07:20|6259.9|6257.1|6259.4|6256.6|6260.4|6257.6|6258.9|6256.1|31
1613729250000|2021-02-19 10:07:30|6259.5|6256.7|6258.9|6256.1|6259.5|6256.7|6258.4|6255.6|26
1613729260000|2021-02-19 10:07:40|6258.6|6255.8|6259.4|6256.6|6259.4|6256.6|6258.4|6255.6|14
1613729270000|2021-02-19 10:07:50|6259.2|6256.4|6258.8|6256|6259.2|6256.4|6258.8|6256|0
1613729280000|2021-02-19 10:08:00|6258.4|6255.6|6259.5|6256.7|6259.6|6256.8|6258.4|6255.6|13
1613729290000|2021-02-19 10:08:10|6259.6|6256.8|6258.2|6255.4|6259.6|6256.8|6258.2|6255.4|8
1613729300000|2021-02-19 10:08:20|6257|6254.2|6258|6255.2|6258|6255.2|6256.9|6254.1|5
1613729310000|2021-02-19 10:08:30|6258.4|6255.6|6259.4|6256.6|6259.4|6256.6|6258.4|6255.6|10
1613729320000|2021-02-19 10:08:40|6259.5|6256.7|6259.3|6256.5|6259.5|6256.7|6259.3|6256.5|81
1613729330000|2021-02-19 10:08:50|6258.4|6255.6|6259.4|6256.6|6259.4|6256.6|6258.4|6255.6|18
1613729340000|2021-02-19 10:09:00|6259.6|6256.8|6259|6256.2|6259.6|6256.8|6259|6256.2|15
1613729350000|2021-02-19 10:09:10|6258.9|6256.1|6259.4|6256.6|6259.5|6256.7|6258.5|6255.7|2
1613729360000|2021-02-19 10:09:20|6259.5|6256.7|6259.5|6256.7|6259.5|6256.7|6259.4|6256.6|4
1613729370000|2021-02-19 10:09:30|6259.4|6256.6|6263.4|6260.6|6263.6|6260.8|6259.4|6256.6|27
1613729380000|2021-02-19 10:09:40|6263|6260.2|6264.6|6261.8|6265.1|6262.3|6263|6260.2|13
1613729390000|2021-02-19 10:09:50|6264.7|6261.9|6266.6|6263.8|6266.6|6263.8|6264.7|6261.9|3
1613729400000|2021-02-19 10:10:00|6267.4|6264.6|6264.6|6261.8|6267.6|6264.8|6263.2|6260.4|15
1613729410000|2021-02-19 10:10:10|6264.9|6262.1|6262.9|6260.1|6265|6262.2|6259.4|6256.6|22
1613729420000|2021-02-19 10:10:20|6262.4|6259.6|6261|6258.2|6263|6260.2|6260.1|6257.3|18
1613729430000|2021-02-19 10:10:30|6261.5|6258.7|6266.5|6263.7|6266.6|6263.8|6260.9|6258.1|17
1613729440000|2021-02-19 10:10:40|6266.4|6263.6|6263.9|6261.1|6266.5|6263.7|6262.9|6260.1|13
1613729450000|2021-02-19 10:10:50|6263.4|6260.6|6266|6263.2|6267|6264.2|6263.4|6260.6|20
1613729460000|2021-02-19 10:11:00|6266.4|6263.6|6266.4|6263.6|6266.9|6264.1|6265.5|6262.7|14
1613729470000|2021-02-19 10:11:10|6266.5|6263.7|6263.4|6260.6|6266.9|6264.1|6263.4|6260.6|46
1613729480000|2021-02-19 10:11:20|6263|6260.2|6263.5|6260.7|6263.8|6261|6261.4|6258.6|56
1613729490000|2021-02-19 10:11:30|6264.3|6261.5|6264.3|6261.5|6264.7|6261.9|6264.2|6261.4|4
1613729500000|2021-02-19 10:11:40|6264.4|6261.6|6265.3|6262.5|6265.4|6262.6|6264.4|6261.6|4
1613729510000|2021-02-19 10:11:50|6265.4|6262.6|6268.2|6265.4|6268.4|6265.6|6265.3|6262.5|8
1613729520000|2021-02-19 10:12:00|6267.8|6265|6269.3|6266.5|6269.3|6266.5|6267.8|6265|43
1613729530000|2021-02-19 10:12:10|6269.4|6266.6|6266.4|6263.6|6270.3|6267.5|6266.4|6263.6|87
1613729540000|2021-02-19 10:12:20|6267.3|6264.5|6266.3|6263.5|6267.3|6264.5|6264.8|6262|12
1613729550000|2021-02-19 10:12:30|6266.8|6264|6265.2|6262.4|6266.8|6264|6264.8|6262|32
1613729560000|2021-02-19 10:12:40|6265.3|6262.5|6267.8|6265|6267.8|6265|6265.2|6262.4|2
1613729570000|2021-02-19 10:12:50|6267.9|6265.1|6267.9|6265.1|6268.3|6265.5|6267.8|6265|3
1613729580000|2021-02-19 10:13:00|6268.3|6265.5|6267.4|6264.6|6268.9|6266.1|6266.8|6264|74
1613729590000|2021-02-19 10:13:10|6267.5|6264.7|6267.8|6265|6268.8|6266|6267.4|6264.6|25
1613729600000|2021-02-19 10:13:20|6267.9|6265.1|6268.3|6265.5|6268.4|6265.6|6267.8|6265|3
1613729610000|2021-02-19 10:13:30|6267.8|6265|6267.8|6265|6267.9|6265.1|6266.8|6264|9
1613729620000|2021-02-19 10:13:40|6267.9|6265.1|6267.8|6265|6268.3|6265.5|6267.8|6265|0
1613729630000|2021-02-19 10:13:50|6266.8|6264|6266.7|6263.9|6267.3|6264.5|6266.7|6263.9|1
1613729640000|2021-02-19 10:14:00|6266.8|6264|6266.4|6263.6|6266.8|6264|6266.2|6263.4|2
1613729650000|2021-02-19 10:14:10|6266.8|6264|6267.8|6265|6267.8|6265|6266.8|6264|3
1613729660000|2021-02-19 10:14:20|6268.2|6265.4|6268.3|6265.5|6268.4|6265.6|6268.2|6265.4|2
1613729670000|2021-02-19 10:14:30|6268.7|6265.9|6269.2|6266.4|6269.2|6266.4|6268.4|6265.6|3
1613729690000|2021-02-19 10:14:50|6271.2|6268.4|6269.8|6267|6271.3|6268.5|6269.3|6266.5|47
1613729700000|2021-02-19 10:15:00|6269.2|6266.4|6268.8|6266|6270.2|6267.4|6268.4|6265.6|14
1613729710000|2021-02-19 10:15:10|6269.2|6266.4|6269.3|6266.5|6270.4|6267.6|6269.2|6266.4|21
1613729720000|2021-02-19 10:15:20|6269.4|6266.6|6270.2|6267.4|6270.4|6267.6|6269.4|6266.6|3
1613729730000|2021-02-19 10:15:30|6269.4|6266.6|6269.3|6266.5|6270.4|6267.6|6269.2|6266.4|14
1613729740000|2021-02-19 10:15:40|6269.4|6266.6|6269.8|6267|6269.8|6267|6269.3|6266.5|0
1613729750000|2021-02-19 10:15:50|6270.2|6267.4|6270.2|6267.4|6270.3|6267.5|6270.2|6267.4|1
1613729760000|2021-02-19 10:16:00|6269.4|6266.6|6266.8|6264|6269.8|6267|6266.8|6264|26
1613729770000|2021-02-19 10:16:10|6267.4|6264.6|6268.2|6265.4|6268.3|6265.5|6267.4|6264.6|6
1613729780000|2021-02-19 10:16:20|6267.3|6264.5|6268.4|6265.6|6268.8|6266|6267.3|6264.5|8
1613729790000|2021-02-19 10:16:30|6268.3|6265.5|6268.3|6265.5|6268.3|6265.5|6268.3|6265.5|1
1613729800000|2021-02-19 10:16:40|6268.4|6265.6|6268.2|6265.4|6268.8|6266|6268.2|6265.4|0
1613729810000|2021-02-19 10:16:50|6267.4|6264.6|6267.2|6264.4|6267.4|6264.6|6266.8|6264|27
1613729820000|2021-02-19 10:17:00|6266.8|6264|6267.4|6264.6|6267.8|6265|6266.8|6264|3
1613729830000|2021-02-19 10:17:10|6267.3|6264.5|6267.9|6265.1|6267.9|6265.1|6267.3|6264.5|3
1613729840000|2021-02-19 10:17:20|6268.2|6265.4|6264.4|6261.6|6268.2|6265.4|6264.2|6261.4|6
1613729850000|2021-02-19 10:17:30|6264.8|6262|6263.4|6260.6|6264.8|6262|6263|6260.2|4
1613729860000|2021-02-19 10:17:40|6263.8|6261|6264.4|6261.6|6265.4|6262.6|6263.8|6261|82
1613729870000|2021-02-19 10:17:50|6264.3|6261.5|6264.8|6262|6264.8|6262|6264.3|6261.5|1
1613729880000|2021-02-19 10:18:00|6265.8|6263|6267.7|6264.9|6268.3|6265.5|6265.8|6263|83
1613729890000|2021-02-19 10:18:10|6267.8|6265|6267.3|6264.5|6268.3|6265.5|6266.8|6264|3
1613729900000|2021-02-19 10:18:20|6267.2|6264.4|6267.2|6264.4|6267.8|6265|6266.8|6264|2
1613729910000|2021-02-19 10:18:30|6267.1|6264.3|6266.8|6264|6267.1|6264.3|6266.8|6264|0
1613729920000|2021-02-19 10:18:40|6267.3|6264.5|6266.8|6264|6267.3|6264.5|6266.2|6263.4|3
1613729930000|2021-02-19 10:18:50|6267.2|6264.4|6267.2|6264.4|6267.8|6265|6267.2|6264.4|1
1613729940000|2021-02-19 10:19:00|6266.9|6264.1|6266.2|6263.4|6267.3|6264.5|6266.2|6263.4|0
1613729950000|2021-02-19 10:19:10|6266.3|6263.5|6265.3|6262.5|6266.3|6263.5|6265.2|6262.4|1
1613729960000|2021-02-19 10:19:20|6265.8|6263|6265.2|6262.4|6266.3|6263.5|6264.1|6261.3|312
1613729970000|2021-02-19 10:19:30|6264.2|6261.4|6265.1|6262.3|6265.2|6262.4|6264.2|6261.4|19
1613729980000|2021-02-19 10:19:40|6265.2|6262.4|6265.2|6262.4|6265.2|6262.4|6265.2|6262.4|6
1613729990000|2021-02-19 10:19:50|6265.6|6262.8|6265|6262.2|6266.2|6263.4|6265|6262.2|11
1613730000000|2021-02-19 10:20:00|6264.2|6261.4|6264.1|6261.3|6264.2|6261.4|6263.2|6260.4|6
1613730010000|2021-02-19 10:20:10|6263.2|6260.4|6264.7|6261.9|6264.7|6261.9|6263.2|6260.4|1
1613730020000|2021-02-19 10:20:20|6265.1|6262.3|6265.7|6262.9|6266.1|6263.3|6265.1|6262.3|1
1613730030000|2021-02-19 10:20:30|6266.1|6263.3|6264.6|6261.8|6266.1|6263.3|6264.6|6261.8|8
1613730040000|2021-02-19 10:20:40|6265.2|6262.4|6265.2|6262.4|6265.7|6262.9|6265.1|6262.3|9
1613730050000|2021-02-19 10:20:50|6265.3|6262.5|6266.6|6263.8|6267.1|6264.3|6265.2|6262.4|2
1613730060000|2021-02-19 10:21:00|6266.2|6263.4|6265|6262.2|6266.2|6263.4|6265|6262.2|6
1613730070000|2021-02-19 10:21:10|6264.1|6261.3|6265.1|6262.3|6265.1|6262.3|6263.3|6260.5|5
1613730080000|2021-02-19 10:21:20|6265.2|6262.4|6265.1|6262.3|6265.6|6262.8|6265.1|6262.3|6
1613730090000|2021-02-19 10:21:30|6265.2|6262.4|6265.1|6262.3|6265.7|6262.9|6265.1|6262.3|1
1613730100000|2021-02-19 10:21:40|6265|6262.2|6263.7|6260.9|6265.1|6262.3|6263.3|6260.5|0
1613730110000|2021-02-19 10:21:50|6264.2|6261.4|6263.6|6260.8|6264.2|6261.4|6263.6|6260.8|9
1613730120000|2021-02-19 10:22:00|6263.7|6260.9|6259.2|6256.4|6264.2|6261.4|6258.2|6255.4|369
1613730130000|2021-02-19 10:22:10|6258.7|6255.9|6259.6|6256.8|6260.6|6257.8|6258.3|6255.5|5
1613730140000|2021-02-19 10:22:20|6259.2|6256.4|6259.2|6256.4|6259.2|6256.4|6259.2|6256.4|3
1613730150000|2021-02-19 10:22:30|6258.6|6255.8|6259.2|6256.4|6259.2|6256.4|6258|6255.2|21
1613730160000|2021-02-19 10:22:40|6259.6|6256.8|6261|6258.2|6261.1|6258.3|6259.6|6256.8|5
1613730170000|2021-02-19 10:22:50|6260.5|6257.7|6261.1|6258.3|6261.1|6258.3|6260|6257.2|20
1613730180000|2021-02-19 10:23:00|6261.6|6258.8|6261.1|6258.3|6262.2|6259.4|6261|6258.2|3
1613730190000|2021-02-19 10:23:10|6261.2|6258.4|6260.2|6257.4|6261.2|6258.4|6260.1|6257.3|0
1613730200000|2021-02-19 10:23:20|6260.1|6257.3|6261.2|6258.4|6261.2|6258.4|6260.1|6257.3|1
1613730210000|2021-02-19 10:23:30|6261.6|6258.8|6261.5|6258.7|6261.6|6258.8|6261.5|6258.7|0
1613730220000|2021-02-19 10:23:40|6261.6|6258.8|6261.6|6258.8|6261.6|6258.8|6261.5|6258.7|0
1613730230000|2021-02-19 10:23:50|6262|6259.2|6262.1|6259.3|6262.2|6259.4|6262|6259.2|1
1613730240000|2021-02-19 10:24:00|6262.3|6259.5|6263|6260.2|6263.2|6260.4|6262.3|6259.5|0
1613730250000|2021-02-19 10:24:10|6262.6|6259.8|6263.1|6260.3|6263.1|6260.3|6262.6|6259.8|0
1613730260000|2021-02-19 10:24:20|6263|6260.2|6262|6259.2|6263.1|6260.3|6262|6259.2|3
1613730270000|2021-02-19 10:24:30|6261.2|6258.4|6261.1|6258.3|6261.2|6258.4|6261.1|6258.3|7
1613730280000|2021-02-19 10:24:40|6261|6258.2|6259.6|6256.8|6261.1|6258.3|6259.6|6256.8|105
1613730290000|2021-02-19 10:24:50|6260|6257.2|6258|6255.2|6260|6257.2|6257.6|6254.8|10
1613730300000|2021-02-19 10:25:00|6257.6|6254.8|6259.6|6256.8|6259.6|6256.8|6257.6|6254.8|2
1613730310000|2021-02-19 10:25:10|6259.5|6256.7|6259|6256.2|6259.5|6256.7|6258.1|6255.3|0
1613730320000|2021-02-19 10:25:20|6259.1|6256.3|6259.5|6256.7|6259.6|6256.8|6259|6256.2|0
1613730330000|2021-02-19 10:25:30|6259.6|6256.8|6259.6|6256.8|6259.6|6256.8|6259.6|6256.8|0
1613730340000|2021-02-19 10:25:40|6260|6257.2|6260|6257.2|6260|6257.2|6260|6257.2|3
1613730350000|2021-02-19 10:25:50|6259.5|6256.7|6259.5|6256.7|6259.5|6256.7|6259.5|6256.7|1
1613730360000|2021-02-19 10:26:00|6259|6256.2|6259|6256.2|6259.5|6256.7|6259|6256.2|7
1613730370000|2021-02-19 10:26:10|6258.9|6256.1|6258.4|6255.6|6258.9|6256.1|6258.4|6255.6|1
1613730380000|2021-02-19 10:26:20|6257.6|6254.8|6256.5|6253.7|6257.6|6254.8|6256.5|6253.7|44
1613730390000|2021-02-19 10:26:30|6256.6|6253.8|6251.6|6248.8|6256.6|6253.8|6251.6|6248.8|355
1613730400000|2021-02-19 10:26:40|6251.4|6248.6|6252.1|6249.3|6252.1|6249.3|6251.4|6248.6|6
1613730410000|2021-02-19 10:26:50|6252.6|6249.8|6251.6|6248.8|6253.1|6250.3|6251|6248.2|112
1613730420000|2021-02-19 10:27:00|6251.5|6248.7|6252|6249.2|6252|6249.2|6251|6248.2|13
1613730430000|2021-02-19 10:27:10|6252.6|6249.8|6253|6250.2|6253.5|6250.7|6252.5|6249.7|11
1613730440000|2021-02-19 10:27:20|6253.5|6250.7|6252.5|6249.7|6253.5|6250.7|6252|6249.2|29
1613730450000|2021-02-19 10:27:30|6252.6|6249.8|6253.1|6250.3|6253.5|6250.7|6252.6|6249.8|6
1613730460000|2021-02-19 10:27:40|6253.4|6250.6|6253.5|6250.7|6253.5|6250.7|6253|6250.2|1
1613730480000|2021-02-19 10:28:00|6253|6250.2|6253.5|6250.7|6253.5|6250.7|6253|6250.2|1
1613730490000|2021-02-19 10:28:10|6253|6250.2|6252|6249.2|6253|6250.2|6252|6249.2|8
1613730500000|2021-02-19 10:28:20|6252.5|6249.7|6252.1|6249.3|6252.5|6249.7|6252|6249.2|4
1613730510000|2021-02-19 10:28:30|6252.5|6249.7|6252.5|6249.7|6252.5|6249.7|6252.4|6249.6|3
1613730520000|2021-02-19 10:28:40|6251.6|6248.8|6252.5|6249.7|6252.6|6249.8|6251.6|6248.8|7
1613730530000|2021-02-19 10:28:50|6252.6|6249.8|6253.5|6250.7|6253.6|6250.8|6252.6|6249.8|14
1613730540000|2021-02-19 10:29:00|6253.6|6250.8|6253.5|6250.7|6253.6|6250.8|6253.5|6250.7|8
1613730550000|2021-02-19 10:29:10|6253|6250.2|6253|6250.2|6253.1|6250.3|6253|6250.2|0
1613730560000|2021-02-19 10:29:20|6253.1|6250.3|6253.2|6250.4|6253.2|6250.4|6253|6250.2|3
1613730570000|2021-02-19 10:29:30|6254|6251.2|6256|6253.2|6256|6253.2|6254|6251.2|28
1613730580000|2021-02-19 10:29:40|6255.5|6252.7|6256|6253.2|6256|6253.2|6255.5|6252.7|53
1613730590000|2021-02-19 10:29:50|6257|6254.2|6256.4|6253.6|6258|6255.2|6255.9|6253.1|154
1613730600000|2021-02-19 10:30:00|6256.8|6254|6255.9|6253.1|6256.8|6254|6255.9|6253.1|3
1613730610000|2021-02-19 10:30:10|6255.8|6253|6254.6|6251.8|6256.3|6253.5|6254.5|6251.7|198
1613730620000|2021-02-19 10:30:20|6254.4|6251.6|6253.5|6250.7|6254.4|6251.6|6253|6250.2|9
1613730630000|2021-02-19 10:30:30|6253.8|6251|6259.2|6256.4|6259.2|6256.4|6253.8|6251|423
1613730640000|2021-02-19 10:30:40|6258.2|6255.4|6258.4|6255.6|6258.4|6255.6|6258.1|6255.3|17
1613730650000|2021-02-19 10:30:50|6259.1|6256.3|6259.2|6256.4|6259.2|6256.4|6259.1|6256.3|0
1613730660000|2021-02-19 10:31:00|6259.1|6256.3|6259.2|6256.4|6259.4|6256.6|6259.1|6256.3|97
1613730670000|2021-02-19 10:31:10|6259.4|6256.6|6259.4|6256.6|6259.4|6256.6|6258.4|6255.6|12
1613730680000|2021-02-19 10:31:20|6259.3|6256.5|6259.4|6256.6|6259.4|6256.6|6259.3|6256.5|0
1613730690000|2021-02-19 10:31:30|6259.3|6256.5|6259.4|6256.6|6259.4|6256.6|6259.3|6256.5|0
1613730700000|2021-02-19 10:31:40|6259.3|6256.5|6260.4|6257.6|6260.4|6257.6|6258.8|6256|5
1613730710000|2021-02-19 10:31:50|6260.3|6257.5|6260.3|6257.5|6260.9|6258.1|6260.3|6257.5|16
1613730720000|2021-02-19 10:32:00|6260.4|6257.6|6261.2|6258.4|6261.3|6258.5|6260.4|6257.6|0
1613730730000|2021-02-19 10:32:10|6260.7|6257.9|6260.9|6258.1|6260.9|6258.1|6260.3|6257.5|0
1613730740000|2021-02-19 10:32:20|6261.4|6258.6|6260.9|6258.1|6261.4|6258.6|6260.9|6258.1|5
1613730750000|2021-02-19 10:32:30|6261.3|6258.5|6262.3|6259.5|6262.4|6259.6|6261.3|6258.5|3
1613730760000|2021-02-19 10:32:40|6262.4|6259.6|6263.3|6260.5|6263.4|6260.6|6262.4|6259.6|5
1613730770000|2021-02-19 10:32:50|6263.4|6260.6|6263.3|6260.5|6263.4|6260.6|6263.3|6260.5|1
1613730780000|2021-02-19 10:33:00|6262.4|6259.6|6262.3|6259.5|6262.4|6259.6|6262.3|6259.5|1
1613730790000|2021-02-19 10:33:10|6262.2|6259.4|6260.8|6258|6262.2|6259.4|6260.2|6257.4|39
1613730800000|2021-02-19 10:33:20|6260.2|6257.4|6260.2|6257.4|6260.8|6258|6259.2|6256.4|38
1613730810000|2021-02-19 10:33:30|6260.4|6257.6|6261.3|6258.5|6261.3|6258.5|6260.4|6257.6|2
1613730820000|2021-02-19 10:33:40|6261.2|6258.4|6259.3|6256.5|6261.2|6258.4|6259.3|6256.5|20
1613730830000|2021-02-19 10:33:50|6259.4|6256.6|6259.3|6256.5|6259.8|6257|6259.3|6256.5|1
1613730840000|2021-02-19 10:34:00|6259.8|6257|6259.9|6257.1|6259.9|6257.1|6258.8|6256|4
1613730850000|2021-02-19 10:34:10|6260.2|6257.4|6260.2|6257.4|6260.2|6257.4|6260.2|6257.4|0
1613730860000|2021-02-19 10:34:20|6259.3|6256.5|6259.2|6256.4|6259.3|6256.5|6259.2|6256.4|0
1613730870000|2021-02-19 10:34:30|6258.8|6256|6259.3|6256.5|6259.3|6256.5|6258.8|6256|0
1613730880000|2021-02-19 10:34:40|6259.8|6257|6259.3|6256.5|6259.8|6257|6259.3|6256.5|0
1613730890000|2021-02-19 10:34:50|6259.4|6256.6|6259.4|6256.6|6259.8|6257|6259.3|6256.5|1
1613730900000|2021-02-19 10:35:00|6259.3|6256.5|6259.3|6256.5|6259.4|6256.6|6259.3|6256.5|2
1613730910000|2021-02-19 10:35:10|6259.4|6256.6|6261.4|6258.6|6261.4|6258.6|6259.4|6256.6|2
1613730920000|2021-02-19 10:35:20|6262.2|6259.4|6261.3|6258.5|6262.4|6259.6|6261.3|6258.5|3
1613730930000|2021-02-19 10:35:30|6260.8|6258|6260.8|6258|6260.8|6258|6260.8|6258|0
1613730940000|2021-02-19 10:35:40|6260.7|6257.9|6259.9|6257.1|6260.7|6257.9|6259.8|6257|1
1613730950000|2021-02-19 10:35:50|6259.4|6256.6|6259.4|6256.6|6259.8|6257|6259.3|6256.5|2
1613730960000|2021-02-19 10:36:00|6259.3|6256.5|6258.8|6256|6259.3|6256.5|6257.8|6255|30
1613730970000|2021-02-19 10:36:10|6259.3|6256.5|6259.2|6256.4|6259.3|6256.5|6259.2|6256.4|0
1613730980000|2021-02-19 10:36:20|6259.3|6256.5|6255.2|6252.4|6259.8|6257|6255.2|6252.4|365
1613730990000|2021-02-19 10:36:30|6255.6|6252.8|6252|6249.2|6255.6|6252.8|6252|6249.2|114
1613731000000|2021-02-19 10:36:40|6251|6248.2|6251|6248.2|6251.5|6248.7|6250.6|6247.8|14
1613731010000|2021-02-19 10:36:50|6251.1|6248.3|6253.1|6250.3|6253.1|6250.3|6251|6248.2|6
1613731020000|2021-02-19 10:37:00|6253|6250.2|6254.1|6251.3|6254.1|6251.3|6253|6250.2|13
1613731030000|2021-02-19 10:37:10|6254|6251.2|6254.1|6251.3|6254.1|6251.3|6253.5|6250.7|9
1613731040000|2021-02-19 10:37:20|6254|6251.2|6254.1|6251.3|6254.1|6251.3|6253.6|6250.8|23
1613731050000|2021-02-19 10:37:30|6254|6251.2|6253.6|6250.8|6254|6251.2|6253.1|6250.3|2
1613731060000|2021-02-19 10:37:40|6254|6251.2|6254.6|6251.8|6254.6|6251.8|6254|6251.2|4
1613731070000|2021-02-19 10:37:50|6256|6253.2|6255.6|6252.8|6256.6|6253.8|6255.5|6252.7|17
1613731080000|2021-02-19 10:38:00|6256|6253.2|6256.6|6253.8|6256.6|6253.8|6256|6253.2|1
1613731090000|2021-02-19 10:38:10|6257|6254.2|6256.5|6253.7|6257|6254.2|6256.5|6253.7|0
1613731100000|2021-02-19 10:38:20|6256.6|6253.8|6252.9|6250.1|6257.1|6254.3|6252.5|6249.7|327
1613731110000|2021-02-19 10:38:30|6253|6250.2|6252.9|6250.1|6253.4|6250.6|6252.8|6250|4
1613731120000|2021-02-19 10:38:40|6253.4|6250.6|6253.4|6250.6|6254.8|6252|6253.4|6250.6|12
1613731130000|2021-02-19 10:38:50|6253|6250.2|6253.9|6251.1|6254|6251.2|6253|6250.2|2
1613731140000|2021-02-19 10:39:00|6253.5|6250.7|6251.5|6248.7|6253.5|6250.7|6251.4|6248.6|13
1613731150000|2021-02-19 10:39:10|6251.4|6248.6|6249|6246.2|6251.4|6248.6|6248.4|6245.6|167
1613731160000|2021-02-19 10:39:20|6249.8|6247|6249.8|6247|6250.8|6248|6249.8|6247|12
1613731170000|2021-02-19 10:39:30|6249.4|6246.6|6248.3|6245.5|6249.4|6246.6|6247.8|6245|62
1613731180000|2021-02-19 10:39:40|6248.4|6245.6|6248.3|6245.5|6248.4|6245.6|6248.3|6245.5|5
1613731190000|2021-02-19 10:39:50|||||||||3
1613731200000|2021-02-19 10:40:00|6248.4|6245.6|6248|6245.2|6248.4|6245.6|6248|6245.2|9
1613731210000|2021-02-19 10:40:10|6248.4|6245.6|6247.4|6244.6|6248.4|6245.6|6247.4|6244.6|6
1613731220000|2021-02-19 10:40:20|6247.8|6245|6249.4|6246.6|6249.8|6247|6247.8|6245|13
1613731230000|2021-02-19 10:40:30|6250|6247.2|6249.8|6247|6250.3|6247.5|6249.4|6246.6|12
1613731240000|2021-02-19 10:40:40|6249.4|6246.6|6249.8|6247|6250.3|6247.5|6249.4|6246.6|1
1613731250000|2021-02-19 10:40:50|6249.9|6247.1|6249.9|6247.1|6249.9|6247.1|6249.8|6247|0
1613731260000|2021-02-19 10:41:00|6250.3|6247.5|6248.8|6246|6250.3|6247.5|6248.8|6246|2
1613731270000|2021-02-19 10:41:10|6248.4|6245.6|6246.8|6244|6248.4|6245.6|6246.4|6243.6|19
1613731280000|2021-02-19 10:41:20|6246.4|6243.6|6245.3|6242.5|6246.4|6243.6|6245.3|6242.5|28
1613731290000|2021-02-19 10:41:30|6244.8|6242|6239.8|6237|6244.9|6242.1|6239.3|6236.5|43
1613731300000|2021-02-19 10:41:40|6239.9|6237.1|6236.2|6233.4|6240.8|6238|6236.2|6233.4|1267
1613731310000|2021-02-19 10:41:50|6237.2|6234.4|6237.2|6234.4|6238.6|6235.8|6237.2|6234.4|72
1613731320000|2021-02-19 10:42:00|6237.1|6234.3|6237.1|6234.3|6237.2|6234.4|6236.7|6233.9|13
1613731330000|2021-02-19 10:42:10|6237.2|6234.4|6236.6|6233.8|6237.2|6234.4|6236.6|6233.8|13
1613731340000|2021-02-19 10:42:20|6236.8|6234|6236.1|6233.3|6237|6234.2|6235.7|6232.9|17
1613731350000|2021-02-19 10:42:30|6235.7|6232.9|6234.6|6231.8|6237.6|6234.8|6234.6|6231.8|236
1613731360000|2021-02-19 10:42:40|6234.7|6231.9|6233.7|6230.9|6234.7|6231.9|6233.2|6230.4|61
1613731370000|2021-02-19 10:42:50|6233|6230.2|6233.5|6230.7|6234.6|6231.8|6233|6230.2|649
1613731380000|2021-02-19 10:43:00|6233.1|6230.3|6235.1|6232.3|6235.1|6232.3|6232.6|6229.8|7
1613731390000|2021-02-19 10:43:10|6235.5|6232.7|6236.1|6233.3|6236.1|6233.3|6235|6232.2|9
1613731400000|2021-02-19 10:43:20|6236.6|6233.8|6236.5|6233.7|6236.6|6233.8|6236.5|6233.7|1
1613731410000|2021-02-19 10:43:30|6236.6|6233.8|6238.6|6235.8|6238.6|6235.8|6236.5|6233.7|2
1613731420000|2021-02-19 10:43:40|6239.1|6236.3|6242.2|6239.4|6243.2|6240.4|6239.1|6236.3|116
1613731430000|2021-02-19 10:43:50|6242|6239.2|6242.2|6239.4|6242.8|6240|6241.2|6238.4|18
1613731440000|2021-02-19 10:44:00|6241.3|6238.5|6240.6|6237.8|6242.1|6239.3|6239|6236.2|264
1613731450000|2021-02-19 10:44:10|6240.5|6237.7|6241.6|6238.8|6241.6|6238.8|6240|6237.2|10
1613731460000|2021-02-19 10:44:20|6242|6239.2|6241.6|6238.8|6242.1|6239.3|6241.5|6238.7|1
1613731470000|2021-02-19 10:44:30|6241.5|6238.7|6240.5|6237.7|6241.5|6238.7|6240.5|6237.7|8
1613731480000|2021-02-19 10:44:40|6240.1|6237.3|6240|6237.2|6240.1|6237.3|6240|6237.2|1
1613731490000|2021-02-19 10:44:50|6239.6|6236.8|6237|6234.2|6239.6|6236.8|6237|6234.2|15
1613731500000|2021-02-19 10:45:00|6236.9|6234.1|6236.6|6233.8|6237.1|6234.3|6236.1|6233.3|15
1613731510000|2021-02-19 10:45:10|6236.7|6233.9|6236.2|6233.4|6237.1|6234.3|6236|6233.2|28
1613731520000|2021-02-19 10:45:20|6236.6|6233.8|6236.1|6233.3|6236.6|6233.8|6235.6|6232.8|9
1613731530000|2021-02-19 10:45:30|6236.5|6233.7|6238.6|6235.8|6238.6|6235.8|6236.5|6233.7|30
1613731540000|2021-02-19 10:45:40|6239.2|6236.4|6238|6235.2|6239.6|6236.8|6238|6235.2|27
1613731550000|2021-02-19 10:45:50|6238.5|6235.7|6238.6|6235.8|6239.1|6236.3|6238.5|6235.7|0
1613731560000|2021-02-19 10:46:00|6239|6236.2|6238|6235.2|6239|6236.2|6237.6|6234.8|26
1613731570000|2021-02-19 10:46:10|6238.1|6235.3|6236.6|6233.8|6238.6|6235.8|6236.6|6233.8|27
1613731580000|2021-02-19 10:46:20|6236.1|6233.3|6236|6233.2|6236.5|6233.7|6236|6233.2|12
1613731590000|2021-02-19 10:46:30|6236.4|6233.6|6238.7|6235.9|6239.8|6237|6236.4|6233.6|236
1613731600000|2021-02-19 10:46:40|6238.2|6235.4|6238.7|6235.9|6238.8|6236|6237.7|6234.9|1
1613731610000|2021-02-19 10:46:50|6238.8|6236|6239.2|6236.4|6239.3|6236.5|6238.7|6235.9|3
1613731620000|2021-02-19 10:47:00|6238.7|6235.9|6238.3|6235.5|6238.7|6235.9|6238.2|6235.4|1
1613731630000|2021-02-19 10:47:10|6238.2|6235.4|6237.8|6235|6238.2|6235.4|6237.7|6234.9|0
1613731640000|2021-02-19 10:47:20|6238.2|6235.4|6238.2|6235.4|6238.8|6236|6238.2|6235.4|1
1613731650000|2021-02-19 10:47:30|6237.8|6235|6234.7|6231.9|6237.8|6235|6234.6|6231.8|41
1613731660000|2021-02-19 10:47:40|6235.1|6232.3|6232.7|6229.9|6235.1|6232.3|6232.7|6229.9|35
1613731670000|2021-02-19 10:47:50|6233.2|6230.4|6232.2|6229.4|6233.2|6230.4|6231.7|6228.9|17
1613731680000|2021-02-19 10:48:00|6231.7|6228.9|6231.2|6228.4|6231.7|6228.9|6230.2|6227.4|35
1613731690000|2021-02-19 10:48:10|6231.6|6228.8|6233.1|6230.3|6233.1|6230.3|6231.6|6228.8|11
1613731700000|2021-02-19 10:48:20|6232.7|6229.9|6232.7|6229.9|6232.7|6229.9|6232.2|6229.4|26
1613731710000|2021-02-19 10:48:30|6232.8|6230|6231.7|6228.9|6233.6|6230.8|6231.6|6228.8|5
1613731720000|2021-02-19 10:48:40|6231.6|6228.8|6230.7|6227.9|6231.6|6228.8|6230.2|6227.4|4
1613731730000|2021-02-19 10:48:50|6230.6|6227.8|6230.8|6228|6230.8|6228|6230.6|6227.8|54
1613731740000|2021-02-19 10:49:00|||||||||1
1613731760000|2021-02-19 10:49:20|6231.6|6228.8|6232.7|6229.9|6234.6|6231.8|6231.6|6228.8|59
1613731770000|2021-02-19 10:49:30|6232.8|6230|6233.7|6230.9|6233.8|6231|6232.6|6229.8|8
1613731780000|2021-02-19 10:49:40|6234.2|6231.4|6232.6|6229.8|6234.6|6231.8|6232.6|6229.8|21
1613731790000|2021-02-19 10:49:50|6232.2|6229.4|6232.6|6229.8|6232.7|6229.9|6231.6|6228.8|26
1613731800000|2021-02-19 10:50:00|6232.8|6230|6233.2|6230.4|6234.2|6231.4|6232.8|6230|35
1613731810000|2021-02-19 10:50:10|6232.7|6229.9|6232.1|6229.3|6233.5|6230.7|6232.1|6229.3|10
1613731820000|2021-02-19 10:50:20|6232.2|6229.4|6232.1|6229.3|6232.2|6229.4|6232.1|6229.3|0
1613731830000|2021-02-19 10:50:30|6232.2|6229.4|6232.2|6229.4|6232.6|6229.8|6231.8|6229|0
1613731840000|2021-02-19 10:50:40|6232.1|6229.3|6233.1|6230.3|6233.2|6230.4|6232.1|6229.3|1
1613731850000|2021-02-19 10:50:50|6233|6230.2|6232.7|6229.9|6233.2|6230.4|6232.6|6229.8|14
1613731860000|2021-02-19 10:51:00|6233.1|6230.3|6233.2|6230.4|6233.6|6230.8|6233.1|6230.3|1
1613731870000|2021-02-19 10:51:10|6233.1|6230.3|6233.1|6230.3|6233.2|6230.4|6233.1|6230.3|1
1613731880000|2021-02-19 10:51:20|6233.4|6230.6|6233.6|6230.8|6234.7|6231.9|6232.4|6229.6|156
1613731890000|2021-02-19 10:51:30|6234.4|6231.6|6234.6|6231.8|6234.6|6231.8|6234.4|6231.6|9
1613731900000|2021-02-19 10:51:40|6233.8|6231|6233.8|6231|6234.6|6231.8|6232.7|6229.9|6
1613731910000|2021-02-19 10:51:50|6234.2|6231.4|6235.2|6232.4|6235.7|6232.9|6234.1|6231.3|12
1613731920000|2021-02-19 10:52:00|6235.6|6232.8|6236|6233.2|6236.6|6233.8|6235.6|6232.8|3
1613731930000|2021-02-19 10:52:10|6235.6|6232.8|6235.7|6232.9|6235.7|6232.9|6234.5|6231.7|28
1613731940000|2021-02-19 10:52:20|6235.6|6232.8|6234.6|6231.8|6235.6|6232.8|6234.2|6231.4|4
1613731950000|2021-02-19 10:52:30|6235.2|6232.4|6235.2|6232.4|6235.6|6232.8|6235.1|6232.3|9
1613731960000|2021-02-19 10:52:40|6235.1|6232.3|6234.6|6231.8|6235.2|6232.4|6234.6|6231.8|7
1613731970000|2021-02-19 10:52:50|6234.1|6231.3|6233.7|6230.9|6234.3|6231.5|6233.7|6230.9|7
1613731980000|2021-02-19 10:53:00|6234.2|6231.4|6234.6|6231.8|6234.7|6231.9|6234.2|6231.4|2
1613731990000|2021-02-19 10:53:10|6234.2|6231.4|6233.8|6231|6234.8|6232|6233.8|6231|7
1613732000000|2021-02-19 10:53:20|6234.2|6231.4|6234.2|6231.4|6234.2|6231.4|6234.2|6231.4|4
1613732020000|2021-02-19 10:53:40|6233.8|6231|6233.3|6230.5|6234.8|6232|6232.2|6229.4|55
1613732040000|2021-02-19 10:54:00|6233.7|6230.9|6233.8|6231|6233.8|6231|6233.7|6230.9|2
1613732050000|2021-02-19 10:54:10|6234.6|6231.8|6235.7|6232.9|6235.8|6233|6234.6|6231.8|36
1613732060000|2021-02-19 10:54:20|6235.8|6233|6235.8|6233|6235.8|6233|6235.7|6232.9|2
1613732070000|2021-02-19 10:54:30|6236.2|6233.4|6237.3|6234.5|6237.8|6235|6236.2|6233.4|21
1613732080000|2021-02-19 10:54:40|6237.7|6234.9|6238.7|6235.9|6240.3|6237.5|6237.7|6234.9|64
1613732090000|2021-02-19 10:54:50|6238.6|6235.8|6238.7|6235.9|6238.8|6236|6237.2|6234.4|24
1613732100000|2021-02-19 10:55:00|6238.3|6235.5|6240.7|6237.9|6240.7|6237.9|6238.3|6235.5|7
1613732110000|2021-02-19 10:55:10|6240.6|6237.8|6239.7|6236.9|6240.7|6237.9|6239.6|6236.8|3
1613732120000|2021-02-19 10:55:20|6239.8|6237|6239.8|6237|6239.8|6237|6239.7|6236.9|10
1613732130000|2021-02-19 10:55:30|6240.8|6238|6239.3|6236.5|6240.8|6238|6239.2|6236.4|11
1613732140000|2021-02-19 10:55:40|6239.2|6236.4|6239.2|6236.4|6239.6|6236.8|6239.2|6236.4|5
1613732150000|2021-02-19 10:55:50|6239.8|6237|6240.7|6237.9|6240.8|6238|6239.8|6237|15
1613732160000|2021-02-19 10:56:00|6240.3|6237.5|6238.8|6236|6240.3|6237.5|6238.3|6235.5|3
1613732170000|2021-02-19 10:56:10|6238.7|6235.9|6238.3|6235.5|6238.7|6235.9|6238.3|6235.5|0
1613732180000|2021-02-19 10:56:20|6237.8|6235|6237.6|6234.8|6237.8|6235|6237.6|6234.8|1
1613732190000|2021-02-19 10:56:30|6236.8|6234|6236.8|6234|6237.8|6235|6236.8|6234|3
1613732200000|2021-02-19 10:56:40|6237|6234.2|6237.8|6235|6237.8|6235|6237|6234.2|0
1613732210000|2021-02-19 10:56:50|6238.3|6235.5|6238.4|6235.6|6238.4|6235.6|6238.3|6235.5|2
1613732220000|2021-02-19 10:57:00|6238.8|6236|6238.7|6235.9|6238.8|6236|6238.3|6235.5|21
1613732230000|2021-02-19 10:57:10|6238.8|6236|6238.8|6236|6238.8|6236|6238.7|6235.9|1
1613732240000|2021-02-19 10:57:20|6238.7|6235.9|6237.7|6234.9|6238.8|6236|6237.7|6234.9|1
1613732250000|2021-02-19 10:57:30|6237.8|6235|6238.8|6236|6239.6|6236.8|6237.8|6235|7
1613732260000|2021-02-19 10:57:40|6239.6|6236.8|6239.6|6236.8|6239.6|6236.8|6239.6|6236.8|0
1613732270000|2021-02-19 10:57:50|6238.8|6236|6238.7|6235.9|6238.8|6236|6237.8|6235|3
1613732280000|2021-02-19 10:58:00|6238.8|6236|6238.7|6235.9|6238.8|6236|6238.7|6235.9|5
1613732290000|2021-02-19 10:58:10|6237.2|6234.4|6232.7|6229.9|6237.2|6234.4|6232.2|6229.4|116
1613732300000|2021-02-19 10:58:20|6232.8|6230|6233.9|6231.1|6233.9|6231.1|6232.2|6229.4|316
1613732310000|2021-02-19 10:58:30|6234.7|6231.9|6234.7|6231.9|6235.2|6232.4|6234.7|6231.9|2
1613732320000|2021-02-19 10:58:40|6233.8|6231|6234.2|6231.4|6234.7|6231.9|6233.8|6231|0
1613732330000|2021-02-19 10:58:50|6233.8|6231|6234.2|6231.4|6234.2|6231.4|6233.8|6231|5
1613732340000|2021-02-19 10:59:00|6234.7|6231.9|6233.6|6230.8|6234.7|6231.9|6233.6|6230.8|1
1613732350000|2021-02-19 10:59:10|6233.2|6230.4|6231.7|6228.9|6234.1|6231.3|6231.7|6228.9|122
1613732360000|2021-02-19 10:59:20|6232.2|6229.4|6232.6|6229.8|6233.1|6230.3|6232.2|6229.4|14
1613732370000|2021-02-19 10:59:30|6232.2|6229.4|6231.7|6228.9|6232.2|6229.4|6231.6|6228.8|5
1613732380000|2021-02-19 10:59:40|6231.6|6228.8|6231.7|6228.9|6231.7|6228.9|6231.6|6228.8|4
1613732390000|2021-02-19 10:59:50|6231.6|6228.8|6230.7|6227.9|6231.6|6228.8|6230.6|6227.8|30
1613732400000|2021-02-19 11:00:00|6231.6|6228.8|6233.6|6230.8|6234.7|6231.9|6231.1|6228.3|62
1613732410000|2021-02-19 11:00:10|6233.5|6230.7|6232.3|6229.5|6233.5|6230.7|6232.1|6229.3|28
1613732420000|2021-02-19 11:00:20|6232.7|6229.9|6234.2|6231.4|6234.2|6231.4|6232.7|6229.9|13
1613732430000|2021-02-19 11:00:30|6234.6|6231.8|6234.2|6231.4|6234.6|6231.8|6234.1|6231.3|1
1613732440000|2021-02-19 11:00:40|6234.6|6231.8|6234.2|6231.4|6235.1|6232.3|6234.2|6231.4|21
1613732450000|2021-02-19 11:00:50|6234.7|6231.9|6234.2|6231.4|6235.1|6232.3|6234.1|6231.3|7
1613732460000|2021-02-19 11:01:00|6234.1|6231.3|6235.5|6232.7|6235.6|6232.8|6234.1|6231.3|49
1613732470000|2021-02-19 11:01:10|6236.1|6233.3|6236.1|6233.3|6236.6|6233.8|6236.1|6233.3|1
1613732480000|2021-02-19 11:01:20|6236.6|6233.8|6238.1|6235.3|6238.1|6235.3|6236.1|6233.3|63
1613732490000|2021-02-19 11:01:30|6238.2|6235.4|6238.7|6235.9|6239.1|6236.3|6238.2|6235.4|1
1613732500000|2021-02-19 11:01:40|6239.5|6236.7|6240.5|6237.7|6240.7|6237.9|6239.5|6236.7|18
1613732510000|2021-02-19 11:01:50|6240.6|6237.8|6243.3|6240.5|6243.7|6240.9|6240.6|6237.8|287
1613732520000|2021-02-19 11:02:00|6243.7|6240.9|6243.8|6241|6244.3|6241.5|6243.7|6240.9|16
1613732530000|2021-02-19 11:02:10|6243.7|6240.9|6244.2|6241.4|6244.3|6241.5|6242.8|6240|5
1613732540000|2021-02-19 11:02:20|6244.9|6242.1|6246.7|6243.9|6247.3|6244.5|6244.9|6242.1|230
1613732550000|2021-02-19 11:02:30|6246.8|6244|6247.7|6244.9|6247.7|6244.9|6246.7|6243.9|10
1613732560000|2021-02-19 11:02:40|6247.8|6245|6245.8|6243|6247.8|6245|6244.9|6242.1|11
1613732570000|2021-02-19 11:02:50|6245.3|6242.5|6245.3|6242.5|6245.8|6243|6245.3|6242.5|3
1613732580000|2021-02-19 11:03:00|6245.2|6242.4|6245.2|6242.4|6245.3|6242.5|6245.2|6242.4|0
1613732590000|2021-02-19 11:03:10|6244.9|6242.1|6244.9|6242.1|6245.9|6243.1|6244.9|6242.1|20
1613732600000|2021-02-19 11:03:20|6244.8|6242|6242.9|6240.1|6244.8|6242|6242.8|6240|10
1613732610000|2021-02-19 11:03:30|6243.8|6241|6243.8|6241|6243.9|6241.1|6243.8|6241|14
1613732620000|2021-02-19 11:03:40|6243.9|6241.1|6241.8|6239|6243.9|6241.1|6241.8|6239|5
1613732630000|2021-02-19 11:03:50|6241.9|6239.1|6242.8|6240|6243.3|6240.5|6241.9|6239.1|43
1613732640000|2021-02-19 11:04:00|6242.9|6240.1|6241.3|6238.5|6243.1|6240.3|6240.8|6238|2
1613732650000|2021-02-19 11:04:10|6241.4|6238.6|6241.8|6239|6242.3|6239.5|6241.3|6238.5|3
1613732660000|2021-02-19 11:04:20|6241.9|6239.1|6242.4|6239.6|6242.7|6239.9|6241.4|6238.6|12
1613732670000|2021-02-19 11:04:30|6242.7|6239.9|6241.4|6238.6|6242.7|6239.9|6241.4|6238.6|1
1613732680000|2021-02-19 11:04:40|6241.3|6238.5|6240.9|6238.1|6241.9|6239.1|6240.8|6238|2
1613732690000|2021-02-19 11:04:50|6241.3|6238.5|6242.4|6239.6|6242.8|6240|6241.3|6238.5|3
1613732700000|2021-02-19 11:05:00|6242.3|6239.5|6242.4|6239.6|6242.4|6239.6|6241.8|6239|7
1613732710000|2021-02-19 11:05:10|6242.7|6239.9|6242.4|6239.6|6242.8|6240|6241.8|6239|0
1613732720000|2021-02-19 11:05:20|6242.3|6239.5|6241.3|6238.5|6242.3|6239.5|6241.3|6238.5|6
1613732730000|2021-02-19 11:05:30|6241.2|6238.4|6241.8|6239|6241.9|6239.1|6240.9|6238.1|0
1613732740000|2021-02-19 11:05:40|6241.3|6238.5|6240.8|6238|6241.3|6238.5|6240.8|6238|1
1613732750000|2021-02-19 11:05:50|6240.9|6238.1|6240.8|6238|6241.2|6238.4|6240.8|6238|0
1613732760000|2021-02-19 11:06:00|6240.9|6238.1|6242.4|6239.6|6242.4|6239.6|6240.9|6238.1|1
1613732770000|2021-02-19 11:06:10|6242.3|6239.5|6242.3|6239.5|6242.3|6239.5|6242.3|6239.5|0
1613732780000|2021-02-19 11:06:20|6241.8|6239|6241.8|6239|6241.8|6239|6241.8|6239|1
1613732790000|2021-02-19 11:06:30|6242.3|6239.5|6242.3|6239.5|6242.3|6239.5|6242.3|6239.5|1
1613732800000|2021-02-19 11:06:40|6241.8|6239|6242.3|6239.5|6242.3|6239.5|6241.8|6239|1
1613732810000|2021-02-19 11:06:50|6241.8|6239|6241.8|6239|6241.9|6239.1|6241.8|6239|1
1613732820000|2021-02-19 11:07:00|6241.7|6238.9|6239.3|6236.5|6241.7|6238.9|6239.3|6236.5|3
1613732830000|2021-02-19 11:07:10|6239.7|6236.9|6240.8|6238|6240.8|6238|6239.7|6236.9|2
1613732840000|2021-02-19 11:07:20|6240.7|6237.9|6240.2|6237.4|6240.7|6237.9|6239.8|6237|3
1613732850000|2021-02-19 11:07:30|6239.7|6236.9|6239.3|6236.5|6239.7|6236.9|6238.8|6236|2
1613732860000|2021-02-19 11:07:40|6238.8|6236|6237.8|6235|6238.8|6236|6237.8|6235|3
1613732870000|2021-02-19 11:07:50|6238.2|6235.4|6237.7|6234.9|6238.2|6235.4|6237.7|6234.9|3
1613732880000|2021-02-19 11:08:00|6237.3|6234.5|6237.2|6234.4|6237.3|6234.5|6237.2|6234.4|8
1613732890000|2021-02-19 11:08:10|6237.3|6234.5|6238.8|6236|6238.8|6236|6237.3|6234.5|5
1613732900000|2021-02-19 11:08:20|6239.3|6236.5|6239.3|6236.5|6239.3|6236.5|6239.2|6236.4|0
1613732910000|2021-02-19 11:08:30|6239.2|6236.4|6240.7|6237.9|6240.7|6237.9|6239.2|6236.4|2
1613732920000|2021-02-19 11:08:40|6240.8|6238|6240.8|6238|6241.3|6238.5|6240.7|6237.9|2
1613732930000|2021-02-19 11:08:50|6241.3|6238.5|6243.3|6240.5|6243.3|6240.5|6241.3|6238.5|2
1613732940000|2021-02-19 11:09:00|6242.8|6240|6243.2|6240.4|6243.3|6240.5|6242.7|6239.9|7
1613732950000|2021-02-19 11:09:10|6242.9|6240.1|6242.8|6240|6242.9|6240.1|6242.8|6240|0
1613732960000|2021-02-19 11:09:20|6242.7|6239.9|6242.7|6239.9|6243.3|6240.5|6242.7|6239.9|2
1613732970000|2021-02-19 11:09:30|6242.3|6239.5|6242.8|6240|6242.9|6240.1|6242.3|6239.5|1
1613732980000|2021-02-19 11:09:40|6242.7|6239.9|6242.3|6239.5|6242.7|6239.9|6242.3|6239.5|0
1613733000000|2021-02-19 11:10:00|6242.7|6239.9|6241.8|6239|6242.7|6239.9|6240.7|6237.9|33
1613733010000|2021-02-19 11:10:10|6241.7|6238.9|6240.7|6237.9|6241.7|6238.9|6240.7|6237.9|8
1613733020000|2021-02-19 11:10:20|6240.3|6237.5|6239.9|6237.1|6241.2|6238.4|6239.9|6237.1|18
1613733030000|2021-02-19 11:10:30|6240.3|6237.5|6240.3|6237.5|6240.3|6237.5|6240.3|6237.5|0
1613733050000|2021-02-19 11:10:50|6239.9|6237.1|6239.2|6236.4|6239.9|6237.1|6238.8|6236|3
1613733060000|2021-02-19 11:11:00|||||||||8
1613733070000|2021-02-19 11:11:10|6239.3|6236.5|6239.2|6236.4|6239.7|6236.9|6239.2|6236.4|0
1613733080000|2021-02-19 11:11:20|6239.3|6236.5|6242.2|6239.4|6242.3|6239.5|6239.3|6236.5|9
1613733090000|2021-02-19 11:11:30|6242.3|6239.5|6242.7|6239.9|6242.8|6240|6242.3|6239.5|1
1613733100000|2021-02-19 11:11:40|6242.4|6239.6|6243.7|6240.9|6243.7|6240.9|6242.4|6239.6|0
1613733110000|2021-02-19 11:11:50|6243.3|6240.5|6243.2|6240.4|6243.3|6240.5|6243.2|6240.4|5
1613733120000|2021-02-19 11:12:00|6243.3|6240.5|6243.3|6240.5|6243.3|6240.5|6243.2|6240.4|0
1613733130000|2021-02-19 11:12:10|6243.6|6240.8|6242.7|6239.9|6243.6|6240.8|6242.7|6239.9|0
1613733140000|2021-02-19 11:12:20|6242.2|6239.4|6241.3|6238.5|6242.3|6239.5|6241.3|6238.5|3
1613733150000|2021-02-19 11:12:30|6241.2|6238.4|6241.8|6239|6241.8|6239|6241.2|6238.4|1
1613733160000|2021-02-19 11:12:40|6241.7|6238.9|6242.2|6239.4|6242.2|6239.4|6241.7|6238.9|2
1613733180000|2021-02-19 11:13:00|6242.3|6239.5|6242.3|6239.5|6242.3|6239.5|6241.8|6239|4
1613733190000|2021-02-19 11:13:10|6242.7|6239.9|6242.7|6239.9|6242.7|6239.9|6242.7|6239.9|0
1613733200000|2021-02-19 11:13:20|6241.9|6239.1|6239.8|6237|6241.9|6239.1|6239.7|6236.9|35
1613733210000|2021-02-19 11:13:30|6240.8|6238|6239.9|6237.1|6240.8|6238|6239.9|6237.1|25
1613733220000|2021-02-19 11:13:40|6240.7|6237.9|6241.3|6238.5|6241.3|6238.5|6240.4|6237.6|2
1613733230000|2021-02-19 11:13:50|6240.8|6238|6240.3|6237.5|6240.8|6238|6240.3|6237.5|3
1613733240000|2021-02-19 11:14:00|6240.2|6237.4|6239.7|6236.9|6240.3|6237.5|6239.7|6236.9|2
1613733250000|2021-02-19 11:14:10|6239.3|6236.5|6239.3|6236.5|6239.3|6236.5|6238.3|6235.5|9
1613733260000|2021-02-19 11:14:20|6238.8|6236|6238.8|6236|6239.2|6236.4|6237.8|6235|10
1613733270000|2021-02-19 11:14:30|6238.9|6236.1|6239.3|6236.5|6239.3|6236.5|6238.7|6235.9|5
1613733280000|2021-02-19 11:14:40|6239.7|6236.9|6238.7|6235.9|6239.7|6236.9|6238.7|6235.9|4
1613733290000|2021-02-19 11:14:50|6239.3|6236.5|6238.2|6235.4|6239.3|6236.5|6238.2|6235.4|3
1613733300000|2021-02-19 11:15:00|6237.8|6235|6237.7|6234.9|6238.9|6236.1|6237.7|6234.9|5
1613733310000|2021-02-19 11:15:10|6236.8|6234|6236.3|6233.5|6236.8|6234|6236.2|6233.4|6
1613733320000|2021-02-19 11:15:20|6236.7|6233.9|6236.8|6234|6236.8|6234|6236.7|6233.9|2
1613733330000|2021-02-19 11:15:30|6236.7|6233.9|6235.7|6232.9|6236.7|6233.9|6235.7|6232.9|2
1613733340000|2021-02-19 11:15:40|6235.8|6233|6236.7|6233.9|6236.7|6233.9|6235.8|6233|9
1613733350000|2021-02-19 11:15:50|6236.8|6234|6237.3|6234.5|6237.3|6234.5|6236.8|6234|2
1613733360000|2021-02-19 11:16:00|6237.7|6234.9|6236.2|6233.4|6237.7|6234.9|6236.2|6233.4|18
1613733370000|2021-02-19 11:16:10|6235.7|6232.9|6234.8|6232|6236.2|6233.4|6233.7|6230.9|53
1613733380000|2021-02-19 11:16:20|6234.7|6231.9|6233.7|6230.9|6234.8|6232|6233.7|6230.9|275
1613733390000|2021-02-19 11:16:30|6233.5|6230.7|6231.7|6228.9|6233.5|6230.7|6231.6|6228.8|49
1613733400000|2021-02-19 11:16:40|6232.2|6229.4|6233.1|6230.3|6233.6|6230.8|6232.2|6229.4|147
1613733410000|2021-02-19 11:16:50|6233.5|6230.7|6232.5|6229.7|6233.7|6230.9|6232.5|6229.7|5
1613733420000|2021-02-19 11:17:00|6232.6|6229.8|6232.1|6229.3|6232.6|6229.8|6232.1|6229.3|3
1613733430000|2021-02-19 11:17:10|6232.5|6229.7|6232.7|6229.9|6232.7|6229.9|6232.5|6229.7|4
1613733440000|2021-02-19 11:17:20|6233.1|6230.3|6233.6|6230.8|6233.6|6230.8|6233.1|6230.3|2
1613733460000|2021-02-19 11:17:40|6233.7|6230.9|6234.1|6231.3|6234.1|6231.3|6233.7|6230.9|0
1613733470000|2021-02-19 11:17:50|6234.5|6231.7|6234.6|6231.8|6235.6|6232.8|6234.5|6231.7|10
1613733480000|2021-02-19 11:18:00|6234.7|6231.9|6234.1|6231.3|6234.7|6231.9|6234.1|6231.3|22
1613733490000|2021-02-19 11:18:10|6232.7|6229.9|6232.1|6229.3|6232.7|6229.9|6232.1|6229.3|1
1613733500000|2021-02-19 11:18:20|6231.7|6228.9|6231.7|6228.9|6231.7|6228.9|6231.7|6228.9|4
1613733510000|2021-02-19 11:18:30|6232.1|6229.3|6228|6225.2|6232.1|6229.3|6227.6|6224.8|296
1613733520000|2021-02-19 11:18:40|6228.1|6225.3|6227.1|6224.3|6228.1|6225.3|6224.7|6221.9|169
1613733530000|2021-02-19 11:18:50|6227.6|6224.8|6223.6|6220.8|6227.6|6224.8|6223.5|6220.7|111
1613733540000|2021-02-19 11:19:00|6223.5|6220.7|6221.6|6218.8|6223.5|6220.7|6221.6|6218.8|51
1613733550000|2021-02-19 11:19:10|6221.7|6218.9|6222.6|6219.8|6222.6|6219.8|6221.6|6218.8|6
1613733560000|2021-02-19 11:19:20|6222.7|6219.9|6222.7|6219.9|6223.7|6220.9|6221.6|6218.8|30
1613733570000|2021-02-19 11:19:30|6223.1|6220.3|6221.3|6218.5|6223.7|6220.9|6221.3|6218.5|59
1613733580000|2021-02-19 11:19:40|6219.6|6216.8|6219.5|6216.7|6220.7|6217.9|6218.7|6215.9|8
1613733590000|2021-02-19 11:19:50|6219.6|6216.8|6215|6212.2|6220|6217.2|6214.6|6211.8|225
1613733600000|2021-02-19 11:20:00|6214.6|6211.8|6215.5|6212.7|6215.5|6212.7|6214.6|6211.8|86
1613733610000|2021-02-19 11:20:10|6215|6212.2|6215|6212.2|6215.1|6212.3|6214.6|6211.8|30
1613733620000|2021-02-19 11:20:20|6214.6|6211.8|6215|6212.2|6215|6212.2|6214.6|6211.8|2
1613733630000|2021-02-19 11:20:30|6215.1|6212.3|6218.1|6215.3|6218.1|6215.3|6215.1|6212.3|90
1613733640000|2021-02-19 11:20:40|6218.5|6215.7|6218.1|6215.3|6218.5|6215.7|6218.1|6215.3|17
1613733650000|2021-02-19 11:20:50|6217|6214.2|6216.6|6213.8|6217|6214.2|6216.2|6213.4|5
1613733660000|2021-02-19 11:21:00|6216.5|6213.7|6216|6213.2|6216.7|6213.9|6215.5|6212.7|6
1613733670000|2021-02-19 11:21:10|6216.1|6213.3|6217.1|6214.3|6217.1|6214.3|6216.1|6213.3|2
1613733680000|2021-02-19 11:21:20|6216.6|6213.8|6217.5|6214.7|6217.5|6214.7|6216.5|6213.7|3
1613733690000|2021-02-19 11:21:30|6217.7|6214.9|6218.5|6215.7|6218.5|6215.7|6217.7|6214.9|12
1613733700000|2021-02-19 11:21:40|6218.1|6215.3|6218.5|6215.7|6218.5|6215.7|6218.1|6215.3|32
1613733710000|2021-02-19 11:21:50|6219.1|6216.3|6219.7|6216.9|6219.7|6216.9|6219.1|6216.3|21
1613733720000|2021-02-19 11:22:00|6220.6|6217.8|6221.1|6218.3|6221.1|6218.3|6220.5|6217.7|2
1613733730000|2021-02-19 11:22:10|6221.5|6218.7|6221.5|6218.7|6222.9|6220.1|6221.5|6218.7|8
1613733740000|2021-02-19 11:22:20|6221.6|6218.8|6223.6|6220.8|6223.6|6220.8|6221.6|6218.8|11
1613733750000|2021-02-19 11:22:30|6223.5|6220.7|6222.5|6219.7|6223.5|6220.7|6222.5|6219.7|13
1613733760000|2021-02-19 11:22:40|6222.6|6219.8|6222.5|6219.7|6222.6|6219.8|6222.5|6219.7|1
1613733770000|2021-02-19 11:22:50|6222.2|6219.4|6221.5|6218.7|6222.6|6219.8|6221.5|6218.7|8
1613733780000|2021-02-19 11:23:00|6221.1|6218.3|6218.5|6215.7|6221.1|6218.3|6218.5|6215.7|5
1613733790000|2021-02-19 11:23:10|6217.7|6214.9|6218.6|6215.8|6218.6|6215.8|6217.5|6214.7|8
1613733800000|2021-02-19 11:23:20|6218.7|6215.9|6219.1|6216.3|6219.1|6216.3|6218.7|6215.9|0
1613733810000|2021-02-19 11:23:30|6219.5|6216.7|6218.1|6215.3|6219.5|6216.7|6218.1|6215.3|2
1613733820000|2021-02-19 11:23:40|6218.5|6215.7|6218.5|6215.7|6218.5|6215.7|6218.5|6215.7|0
1613733830000|2021-02-19 11:23:50|6219.5|6216.7|6219.1|6216.3|6219.5|6216.7|6219|6216.2|2
1613733840000|2021-02-19 11:24:00|6219.5|6216.7|6219.5|6216.7|6219.5|6216.7|6219.5|6216.7|0
1613733850000|2021-02-19 11:24:10|6220.1|6217.3|6220|6217.2|6220.1|6217.3|6220|6217.2|11
1613733860000|2021-02-19 11:24:20|6219.5|6216.7|6221.6|6218.8|6221.6|6218.8|6219.5|6216.7|10
1613733870000|2021-02-19 11:24:30|6222.5|6219.7|6222|6219.2|6222.5|6219.7|6221.5|6218.7|23
1613733880000|2021-02-19 11:24:40|6222.1|6219.3|6222.6|6219.8|6222.6|6219.8|6222.1|6219.3|0
1613733890000|2021-02-19 11:24:50|6222.5|6219.7|6222.5|6219.7|6222.5|6219.7|6222.5|6219.7|0
1613733900000|2021-02-19 11:25:00|6222.6|6219.8|6223|6220.2|6223.5|6220.7|6222.5|6219.7|10
1613733910000|2021-02-19 11:25:10|6222.5|6219.7|6222.6|6219.8|6223.1|6220.3|6222.5|6219.7|4
1613733920000|2021-02-19 11:25:20|6223.1|6220.3|6223.1|6220.3|6223.1|6220.3|6223.1|6220.3|0
1613733930000|2021-02-19 11:25:30|6222.9|6220.1|6222.6|6219.8|6223.5|6220.7|6222.5|6219.7|4
1613733940000|2021-02-19 11:25:40|6223.1|6220.3|6223.1|6220.3|6223.6|6220.8|6223.1|6220.3|0
1613733950000|2021-02-19 11:25:50|6223.6|6220.8|6225|6222.2|6225.1|6222.3|6223.6|6220.8|4
1613733960000|2021-02-19 11:26:00|6224.6|6221.8|6225.5|6222.7|6225.6|6222.8|6224.6|6221.8|2
1613733970000|2021-02-19 11:26:10|6225.1|6222.3|6225.6|6222.8|6225.6|6222.8|6225.1|6222.3|3
1613733980000|2021-02-19 11:26:20|6225.5|6222.7|6225.7|6222.9|6225.7|6222.9|6225.5|6222.7|5
1613733990000|2021-02-19 11:26:30|6226.1|6223.3|6225.5|6222.7|6226.1|6223.3|6225.5|6222.7|1
1613734000000|2021-02-19 11:26:40|6224.6|6221.8|6221.6|6218.8|6224.6|6221.8|6221.6|6218.8|9
1613734010000|2021-02-19 11:26:50|6221.5|6218.7|6223.6|6220.8|6223.6|6220.8|6221.1|6218.3|4
1613734020000|2021-02-19 11:27:00|6223.7|6220.9|6222.5|6219.7|6223.7|6220.9|6221.6|6218.8|6
1613734030000|2021-02-19 11:27:10|6222.4|6219.6|6222|6219.2|6222.4|6219.6|6221.5|6218.7|5
1613734040000|2021-02-19 11:27:20|6222.1|6219.3|6219.7|6216.9|6222.1|6219.3|6219.6|6216.8|3
1613734050000|2021-02-19 11:27:30|6219.6|6216.8|6221|6218.2|6221.1|6218.3|6219.6|6216.8|2
1613734060000|2021-02-19 11:27:40|6221.1|6218.3|6220.6|6217.8|6221.1|6218.3|6220.6|6217.8|4
1613734070000|2021-02-19 11:27:50|6221.1|6218.3|6220.6|6217.8|6221.1|6218.3|6220.6|6217.8|3
1613734080000|2021-02-19 11:28:00|6221.1|6218.3|6221.5|6218.7|6221.6|6218.8|6221|6218.2|4
1613734090000|2021-02-19 11:28:10|6221.7|6218.9|6222.6|6219.8|6222.7|6219.9|6221.6|6218.8|43
1613734100000|2021-02-19 11:28:20|6222.7|6219.9|6223.5|6220.7|6223.5|6220.7|6222.7|6219.9|0
1613734110000|2021-02-19 11:28:30|6223.6|6220.8|6223.5|6220.7|6223.6|6220.8|6223.5|6220.7|8
1613734120000|2021-02-19 11:28:40|6223.1|6220.3|6223.5|6220.7|6223.5|6220.7|6223.1|6220.3|1
1613734130000|2021-02-19 11:28:50|6223.7|6220.9|6224.6|6221.8|6224.7|6221.9|6223.7|6220.9|13
1613734140000|2021-02-19 11:29:00|6224.7|6221.9|6224|6221.2|6224.7|6221.9|6223.6|6220.8|7
1613734150000|2021-02-19 11:29:10|6224.1|6221.3|6224.5|6221.7|6225.7|6222.9|6224.1|6221.3|38
1613734160000|2021-02-19 11:29:20|6224.2|6221.4|6226.1|6223.3|6226.1|6223.3|6224.2|6221.4|7
1613734170000|2021-02-19 11:29:30|6225.6|6222.8|6225.6|6222.8|6225.6|6222.8|6225.1|6222.3|11
1613734180000|2021-02-19 11:29:40|6226.1|6223.3|6225.1|6222.3|6226.1|6223.3|6225.1|6222.3|2
1613734190000|2021-02-19 11:29:50|6225.6|6222.8|6225.6|6222.8|6225.6|6222.8|6225.6|6222.8|16
1613734200000|2021-02-19 11:30:00|6225.5|6222.7|6223.6|6220.8|6225.6|6222.8|6223.6|6220.8|7
1613734210000|2021-02-19 11:30:10|6223.1|6220.3|6221.1|6218.3|6223.1|6220.3|6221.1|6218.3|10
1613734220000|2021-02-19 11:30:20|6221.2|6218.4|6223.1|6220.3|6223.1|6220.3|6221.2|6218.4|5
1613734230000|2021-02-19 11:30:30|6223.5|6220.7|6221.5|6218.7|6223.5|6220.7|6221.5|6218.7|9
1613734240000|2021-02-19 11:30:40|6220.7|6217.9|6221.2|6218.4|6221.2|6218.4|6220.6|6217.8|6
1613734250000|2021-02-19 11:30:50|6221.7|6218.9|6221.6|6218.8|6222.6|6219.8|6221.6|6218.8|16
1613734260000|2021-02-19 11:31:00|6221.1|6218.3|6220.7|6217.9|6221.1|6218.3|6220.6|6217.8|2
1613734270000|2021-02-19 11:31:10|6221.1|6218.3|6221.2|6218.4|6221.2|6218.4|6220.8|6218|2
1613734280000|2021-02-19 11:31:20|6221.5|6218.7|6221.6|6218.8|6221.6|6218.8|6221.1|6218.3|4
1613734290000|2021-02-19 11:31:30|6221.9|6219.1|6224.5|6221.7|6224.7|6221.9|6221.9|6219.1|34
1613734300000|2021-02-19 11:31:40|6224.7|6221.9|6224.2|6221.4|6224.7|6221.9|6224.1|6221.3|38
1613734310000|2021-02-19 11:31:50|6224.1|6221.3|6223.1|6220.3|6224.1|6221.3|6223.1|6220.3|0
1613734320000|2021-02-19 11:32:00|6223.6|6220.8|6220.6|6217.8|6223.7|6220.9|6220.5|6217.7|5
1613734330000|2021-02-19 11:32:10|6220.7|6217.9|6220.2|6217.4|6221.6|6218.8|6220.1|6217.3|5
1613734340000|2021-02-19 11:32:20|6220.5|6217.7|6219.5|6216.7|6220.6|6217.8|6219.5|6216.7|0
1613734350000|2021-02-19 11:32:30|6219.1|6216.3|6219.1|6216.3|6219.6|6216.8|6219|6216.2|1
1613734360000|2021-02-19 11:32:40|6219|6216.2|6218.5|6215.7|6219|6216.2|6218.5|6215.7|0
1613734370000|2021-02-19 11:32:50|6218.4|6215.6|6216.5|6213.7|6218.5|6215.7|6216.5|6213.7|29
1613734380000|2021-02-19 11:33:00|6216.6|6213.8|6217.7|6214.9|6217.7|6214.9|6216.5|6213.7|8
1613734390000|2021-02-19 11:33:10|6218.6|6215.8|6219.1|6216.3|6219.1|6216.3|6218.6|6215.8|1
1613734400000|2021-02-19 11:33:20|6219.6|6216.8|6219.1|6216.3|6219.6|6216.8|6219.1|6216.3|3
1613734410000|2021-02-19 11:33:30|6219.2|6216.4|6219|6216.2|6219.6|6216.8|6219|6216.2|22
1613734420000|2021-02-19 11:33:40|6218.6|6215.8|6218.5|6215.7|6219.5|6216.7|6218.5|6215.7|7
1613734430000|2021-02-19 11:33:50|6217.6|6214.8|6218.7|6215.9|6218.7|6215.9|6217.6|6214.8|10
1613734440000|2021-02-19 11:34:00|6219.1|6216.3|6218.6|6215.8|6219.1|6216.3|6218.6|6215.8|13
1613734450000|2021-02-19 11:34:10|6219.5|6216.7|6219.5|6216.7|6219.5|6216.7|6218.5|6215.7|7
1613734460000|2021-02-19 11:34:20|6218.6|6215.8|6218.1|6215.3|6219|6216.2|6217.1|6214.3|70
1613734480000|2021-02-19 11:34:40|6218.5|6215.7|6219|6216.2|6219.6|6216.8|6218.5|6215.7|3
1613734490000|2021-02-19 11:34:50|6218.6|6215.8|6217.1|6214.3|6218.6|6215.8|6216.5|6213.7|9
1613734500000|2021-02-19 11:35:00|6217|6214.2|6217.1|6214.3|6217.1|6214.3|6216.5|6213.7|6
1613734510000|2021-02-19 11:35:10|6217.5|6214.7|6217.5|6214.7|6217.6|6214.8|6217.5|6214.7|5
1613734520000|2021-02-19 11:35:20|6217.1|6214.3|6216.5|6213.7|6217.1|6214.3|6216.5|6213.7|5
1613734530000|2021-02-19 11:35:30|6215.9|6213.1|6214.5|6211.7|6216|6213.2|6214|6211.2|18
1613734540000|2021-02-19 11:35:40|6215.3|6212.5|6216|6213.2|6216|6213.2|6215.3|6212.5|33
1613734550000|2021-02-19 11:35:50|6216.5|6213.7|6216.5|6213.7|6216.5|6213.7|6216.5|6213.7|4
1613734560000|2021-02-19 11:36:00|6215.5|6212.7|6215.5|6212.7|6215.5|6212.7|6215.5|6212.7|10
1613734570000|2021-02-19 11:36:10|6216.5|6213.7|6216.5|6213.7|6216.5|6213.7|6216.5|6213.7|6
1613734580000|2021-02-19 11:36:20|6216.7|6213.9|6217.3|6214.5|6217.5|6214.7|6216.7|6213.9|14
1613734590000|2021-02-19 11:36:30|6216.5|6213.7|6216.5|6213.7|6217.5|6214.7|6216.5|6213.7|11
1613734600000|2021-02-19 11:36:40|6217.5|6214.7|6217.5|6214.7|6217.5|6214.7|6217.5|6214.7|4
1613734610000|2021-02-19 11:36:50|6218|6215.2|6218|6215.2|6218|6215.2|6218|6215.2|2
1613734620000|2021-02-19 11:37:00|6218.1|6215.3|6218.5|6215.7|6219|6216.2|6218.1|6215.3|0
1613734630000|2021-02-19 11:37:10|6218|6215.2|6217|6214.2|6218|6215.2|6216.5|6213.7|10
1613734640000|2021-02-19 11:37:20|6217.5|6214.7|6217|6214.2|6217.5|6214.7|6216.5|6213.7|4
1613734650000|2021-02-19 11:37:30|6217.1|6214.3|6217.5|6214.7|6218|6215.2|6217.1|6214.3|10
1613734660000|2021-02-19 11:37:40|6217.7|6214.9|6219.1|6216.3|6219.4|6216.6|6217.7|6214.9|13
1613734670000|2021-02-19 11:37:50|6219.5|6216.7|6219.5|6216.7|6219.5|6216.7|6219.5|6216.7|4
1613734680000|2021-02-19 11:38:00|||||||||1
1613734690000|2021-02-19 11:38:10|||||||||20
1613734700000|2021-02-19 11:38:20|6218.9|6216.1|6216.5|6213.7|6218.9|6216.1|6216.5|6213.7|104
1613734710000|2021-02-19 11:38:30|6215.5|6212.7|6215.6|6212.8|6215.6|6212.8|6215|6212.2|19
1613734720000|2021-02-19 11:38:40|6216.5|6213.7|6216|6213.2|6216.5|6213.7|6216|6213.2|1
1613734730000|2021-02-19 11:38:50|6216.5|6213.7|6216.5|6213.7|6216.5|6213.7|6216.5|6213.7|3
1613734740000|2021-02-19 11:39:00|6216.4|6213.6|6216.6|6213.8|6216.6|6213.8|6216|6213.2|4
1613734750000|2021-02-19 11:39:10|6216.5|6213.7|6216.5|6213.7|6216.7|6213.9|6216.5|6213.7|15
1613734770000|2021-02-19 11:39:30|6216.1|6213.3|6216.1|6213.3|6216.1|6213.3|6216.1|6213.3|29
1613734780000|2021-02-19 11:39:40|6216.5|6213.7|6216.5|6213.7|6216.5|6213.7|6216.5|6213.7|0
1613734800000|2021-02-19 11:40:00|6216.6|6213.8|6213.5|6210.7|6216.6|6213.8|6213.5|6210.7|802
1613734810000|2021-02-19 11:40:10|6213.6|6210.8|6215.1|6212.3|6215.1|6212.3|6213.6|6210.8|10
1613734820000|2021-02-19 11:40:20|6215|6212.2|6215.6|6212.8|6216.5|6213.7|6215|6212.2|10
1613734830000|2021-02-19 11:40:30|6216|6213.2|6215.5|6212.7|6216|6213.2|6215.5|6212.7|0
1613734840000|2021-02-19 11:40:40|6216|6213.2|6215.9|6213.1|6216|6213.2|6215.9|6213.1|0
1613734850000|2021-02-19 11:40:50|6215.5|6212.7|6214.6|6211.8|6215.5|6212.7|6214.5|6211.7|13
1613734860000|2021-02-19 11:41:00|6215|6212.2|6213.5|6210.7|6215|6212.2|6213.5|6210.7|6
1613734870000|2021-02-19 11:41:10|6213.6|6210.8|6211|6208.2|6213.6|6210.8|6210.5|6207.7|25
1613734880000|2021-02-19 11:41:20|6209.5|6206.7|6210.1|6207.3|6211.1|6208.3|6209.5|6206.7|135
1613734890000|2021-02-19 11:41:30|6210|6207.2|6210.9|6208.1|6211.5|6208.7|6210|6207.2|3
1613734900000|2021-02-19 11:41:40|6210.5|6207.7|6210|6207.2|6211|6208.2|6209.5|6206.7|30
1613734910000|2021-02-19 11:41:50|6210.1|6207.3|6210|6207.2|6210.1|6207.3|6210|6207.2|1
1613734920000|2021-02-19 11:42:00|6209.5|6206.7|6210|6207.2|6210|6207.2|6209.5|6206.7|5
1613734930000|2021-02-19 11:42:10|6209.5|6206.7|6208|6205.2|6210.1|6207.3|6208|6205.2|22
1613734940000|2021-02-19 11:42:20|6208.1|6205.3|6205.6|6202.8|6208.1|6205.3|6205.5|6202.7|273
1613734950000|2021-02-19 11:42:30|6205.7|6202.9|6205.1|6202.3|6205.7|6202.9|6205.1|6202.3|30
1613734960000|2021-02-19 11:42:40|6205.5|6202.7|6205.5|6202.7|6205.5|6202.7|6205.1|6202.3|8
1613734970000|2021-02-19 11:42:50|6205.7|6202.9|6205.6|6202.8|6205.7|6202.9|6205.6|6202.8|11
1613734980000|2021-02-19 11:43:00|6205.5|6202.7|6205.6|6202.8|6205.7|6202.9|6205.5|6202.7|7
1613734990000|2021-02-19 11:43:10|6205.7|6202.9|6205.1|6202.3|6205.7|6202.9|6205.1|6202.3|39
1613735000000|2021-02-19 11:43:20|6204.6|6201.8|6204.5|6201.7|6204.7|6201.9|6201.7|6198.9|321
1613735010000|2021-02-19 11:43:30|6204.1|6201.3|6203.5|6200.7|6204.1|6201.3|6203.1|6200.3|38
1613735020000|2021-02-19 11:43:40|6203.6|6200.8|6202.6|6199.8|6203.6|6200.8|6202.6|6199.8|13
1613735030000|2021-02-19 11:43:50|6202.2|6199.4|6202.5|6199.7|6203|6200.2|6202.1|6199.3|10
1613735040000|2021-02-19 11:44:00|6202.1|6199.3|6202.1|6199.3|6202.1|6199.3|6202.1|6199.3|8
1613735050000|2021-02-19 11:44:10|6202.6|6199.8|6204.5|6201.7|6204.6|6201.8|6202.6|6199.8|7
1613735060000|2021-02-19 11:44:20|6204.1|6201.3|6204.7|6201.9|6205|6202.2|6204.1|6201.3|21
1613735070000|2021-02-19 11:44:30|6205.1|6202.3|6205.6|6202.8|6205.7|6202.9|6205.1|6202.3|3
1613735080000|2021-02-19 11:44:40|6205.5|6202.7|6205.5|6202.7|6205.7|6202.9|6204.6|6201.8|10
1613735090000|2021-02-19 11:44:50|6205.1|6202.3|6205.7|6202.9|6205.7|6202.9|6205.1|6202.3|4
1613735100000|2021-02-19 11:45:00|6206.2|6203.4|6207.1|6204.3|6207.1|6204.3|6206.2|6203.4|7
1613735110000|2021-02-19 11:45:10|6207.2|6204.4|6208.1|6205.3|6208.1|6205.3|6207.1|6204.3|1
1613735130000|2021-02-19 11:45:30|6208.2|6205.4|6208.6|6205.8|6208.7|6205.9|6208.2|6205.4|4
1613735140000|2021-02-19 11:45:40|6208.5|6205.7|6208.1|6205.3|6208.5|6205.7|6208.1|6205.3|0
1613735150000|2021-02-19 11:45:50|6208.5|6205.7|6209.7|6206.9|6210|6207.2|6208.5|6205.7|22
1613735160000|2021-02-19 11:46:00|6209.5|6206.7|6206.5|6203.7|6209.5|6206.7|6206.5|6203.7|19
1613735170000|2021-02-19 11:46:10|6206.6|6203.8|6207.6|6204.8|6207.7|6204.9|6206.6|6203.8|4
1613735180000|2021-02-19 11:46:20|6207.7|6204.9|6209|6206.2|6209.1|6206.3|6207.6|6204.8|5
1613735190000|2021-02-19 11:46:30|6208.6|6205.8|6209|6206.2|6209.1|6206.3|6208.6|6205.8|0
1613735200000|2021-02-19 11:46:40|6208.6|6205.8|6209.7|6206.9|6209.7|6206.9|6208.6|6205.8|2
1613735210000|2021-02-19 11:46:50|6209.6|6206.8|6209.6|6206.8|6210.1|6207.3|6209.5|6206.7|9
1613735220000|2021-02-19 11:47:00|6209.5|6206.7|6208.6|6205.8|6209.6|6206.8|6208.6|6205.8|12
1613735230000|2021-02-19 11:47:10|6208.7|6205.9|6209.5|6206.7|6210.1|6207.3|6208.7|6205.9|8
1613735240000|2021-02-19 11:47:20|6210|6207.2|6210.6|6207.8|6210.6|6207.8|6210|6207.2|4
1613735250000|2021-02-19 11:47:30|6210.5|6207.7|6210.1|6207.3|6210.5|6207.7|6209.5|6206.7|1
1613735260000|2021-02-19 11:47:40|6210|6207.2|6210|6207.2|6210.4|6207.6|6209.5|6206.7|1
1613735270000|2021-02-19 11:47:50|6210.1|6207.3|6210|6207.2|6210.1|6207.3|6210|6207.2|50
1613735280000|2021-02-19 11:48:00|6210.1|6207.3|6210|6207.2|6210.4|6207.6|6209.5|6206.7|30
1613735290000|2021-02-19 11:48:10|6210.1|6207.3|6210.6|6207.8|6210.6|6207.8|6210.1|6207.3|0
1613735300000|2021-02-19 11:48:20|6210.5|6207.7|6211.5|6208.7|6211.5|6208.7|6210.5|6207.7|0
1613735310000|2021-02-19 11:48:30|6211.7|6208.9|6212.6|6209.8|6212.7|6209.9|6211.7|6208.9|8
1613735320000|2021-02-19 11:48:40|6212.5|6209.7|6215.1|6212.3|6216.1|6213.3|6212|6209.2|22
1613735330000|2021-02-19 11:48:50|6215.2|6212.4|6216.2|6213.4|6216.7|6213.9|6215.1|6212.3|9
1613735340000|2021-02-19 11:49:00|6216.1|6213.3|6217.7|6214.9|6218.6|6215.8|6216.1|6213.3|61
1613735350000|2021-02-19 11:49:10|6217.6|6214.8|6218.5|6215.7|6218.7|6215.9|6217.6|6214.8|11
1613735360000|2021-02-19 11:49:20|6218.6|6215.8|6218.2|6215.4|6219.7|6216.9|6218.1|6215.3|49
1613735370000|2021-02-19 11:49:30|6218.1|6215.3|6218.2|6215.4|6220.2|6217.4|6218.1|6215.3|304
1613735380000|2021-02-19 11:49:40|6218.6|6215.8|6219.6|6216.8|6219.7|6216.9|6218.6|6215.8|12
1613735390000|2021-02-19 11:49:50|6219.7|6216.9|6222.2|6219.4|6222.7|6219.9|6219.7|6216.9|151
1613735400000|2021-02-19 11:50:00|6222.1|6219.3|6223.1|6220.3|6223.2|6220.4|6221.2|6218.4|21
1613735410000|2021-02-19 11:50:10|6222.7|6219.9|6224.7|6221.9|6224.7|6221.9|6221.7|6218.9|112
1613735420000|2021-02-19 11:50:20|6226.1|6223.3|6224.7|6221.9|6226.1|6223.3|6223.7|6220.9|76
1613735430000|2021-02-19 11:50:30|6224.3|6221.5|6224.7|6221.9|6224.9|6222.1|6224.3|6221.5|3
1613735440000|2021-02-19 11:50:40|6224.2|6221.4|6222.7|6219.9|6224.7|6221.9|6222.7|6219.9|10
1613735450000|2021-02-19 11:50:50|6222.6|6219.8|6222.2|6219.4|6222.6|6219.8|6221.7|6218.9|5
1613735460000|2021-02-19 11:51:00|6222.1|6219.3|6223.3|6220.5|6223.3|6220.5|6221.2|6218.4|158
1613735470000|2021-02-19 11:51:10|6223.7|6220.9|6222.8|6220|6223.7|6220.9|6222.8|6220|1
1613735480000|2021-02-19 11:51:20|6223.3|6220.5|6223.2|6220.4|6223.3|6220.5|6223.2|6220.4|12
1613735490000|2021-02-19 11:51:30|6223.3|6220.5|6222.2|6219.4|6223.7|6220.9|6221.7|6218.9|42
1613735500000|2021-02-19 11:51:40|6222.3|6219.5|6222.3|6219.5|6222.3|6219.5|6222.3|6219.5|21
1613735510000|2021-02-19 11:51:50|6222.7|6219.9|6222.8|6220|6222.8|6220|6222.3|6219.5|1
1613735520000|2021-02-19 11:52:00|6222.3|6219.5|6222.3|6219.5|6222.3|6219.5|6222.2|6219.4|3
1613735530000|2021-02-19 11:52:10|6222.2|6219.4|6221.7|6218.9|6222.2|6219.4|6221.7|6218.9|1
1613735540000|2021-02-19 11:52:20|6221.8|6219|6222.2|6219.4|6222.2|6219.4|6221.8|6219|6
1613735550000|2021-02-19 11:52:30|6221.8|6219|6221.7|6218.9|6222.2|6219.4|6221.7|6218.9|5
1613735560000|2021-02-19 11:52:40|6222.2|6219.4|6222.2|6219.4|6222.2|6219.4|6222.2|6219.4|1
1613735570000|2021-02-19 11:52:50|6221.8|6219|6221.8|6219|6221.8|6219|6221.8|6219|1
1613735580000|2021-02-19 11:53:00|6222.2|6219.4|6223.7|6220.9|6223.8|6221|6222.2|6219.4|56
1613735590000|2021-02-19 11:53:10|6223.1|6220.3|6222.7|6219.9|6223.6|6220.8|6222.6|6219.8|28
1613735600000|2021-02-19 11:53:20|6223.1|6220.3|6222.2|6219.4|6223.1|6220.3|6222.1|6219.3|9
1613735610000|2021-02-19 11:53:30|6222.6|6219.8|6222.6|6219.8|6222.6|6219.8|6222.6|6219.8|0
1613735620000|2021-02-19 11:53:40|6222.2|6219.4|6219.1|6216.3|6222.2|6219.4|6218.6|6215.8|14
1613735630000|2021-02-19 11:53:50|6219.6|6216.8|6221.1|6218.3|6221.1|6218.3|6219.6|6216.8|4
1613735640000|2021-02-19 11:54:00|6220.6|6217.8|6221.5|6218.7|6221.6|6218.8|6220.6|6217.8|2
1613735650000|2021-02-19 11:54:10|6221.6|6218.8|6221.6|6218.8|6221.6|6218.8|6221.6|6218.8|0
1613735660000|2021-02-19 11:54:20|6221.1|6218.3|6218.5|6215.7|6221.1|6218.3|6218|6215.2|57
1613735670000|2021-02-19 11:54:30|6217.6|6214.8|6215.7|6212.9|6219|6216.2|6215.7|6212.9|20
1613735680000|2021-02-19 11:54:40|6216.6|6213.8|6217.1|6214.3|6218|6215.2|6216.6|6213.8|0
1613735690000|2021-02-19 11:54:50|6217.6|6214.8|6218.1|6215.3|6218.5|6215.7|6217.4|6214.6|21
1613735700000|2021-02-19 11:55:00|6218|6215.2|6218.1|6215.3|6218.1|6215.3|6217.5|6214.7|3
1613735710000|2021-02-19 11:55:10|6219|6216.2|6219.6|6216.8|6220.4|6217.6|6219|6216.2|5
1613735730000|2021-02-19 11:55:30|6220|6217.2|6220.5|6217.7|6220.5|6217.7|6219.5|6216.7|1
1613735740000|2021-02-19 11:55:40|6220|6217.2|6220.5|6217.7|6220.5|6217.7|6220|6217.2|1
1613735750000|2021-02-19 11:55:50|6220.6|6217.8|6221|6218.2|6221.5|6218.7|6220.5|6217.7|0
1613735760000|2021-02-19 11:56:00|6220.9|6218.1|6220.3|6217.5|6221|6218.2|6220.3|6217.5|15
1613735770000|2021-02-19 11:56:10|6219.4|6216.6|6219.5|6216.7|6219.6|6216.8|6219.4|6216.6|12
1613735780000|2021-02-19 11:56:20|6219.3|6216.5|6218.5|6215.7|6219.3|6216.5|6218|6215.2|11
1613735790000|2021-02-19 11:56:30|6218.6|6215.8|6220|6217.2|6220.6|6217.8|6218.6|6215.8|14
1613735800000|2021-02-19 11:56:40|6219.4|6216.6|6218.5|6215.7|6220|6217.2|6218|6215.2|15
1613735810000|2021-02-19 11:56:50|6218.4|6215.6|6217.5|6214.7|6218.4|6215.6|6217.5|6214.7|2
1613735820000|2021-02-19 11:57:00|6217.4|6214.6|6217.6|6214.8|6217.6|6214.8|6216|6213.2|4
1613735830000|2021-02-19 11:57:10|6217.4|6214.6|6218.5|6215.7|6218.5|6215.7|6216.6|6213.8|10
1613735840000|2021-02-19 11:57:20|6218|6215.2|6217.6|6214.8|6218|6215.2|6217.5|6214.7|4
1613735850000|2021-02-19 11:57:30|6217.5|6214.7|6218.4|6215.6|6218.6|6215.8|6217.5|6214.7|5
1613735860000|2021-02-19 11:57:40|6218|6215.2|6219|6216.2|6219|6216.2|6218|6215.2|5
1613735870000|2021-02-19 11:57:50|6219.1|6216.3|6220.4|6217.6|6220.5|6217.7|6219.1|6216.3|13
1613735880000|2021-02-19 11:58:00|6220.5|6217.7|6220.1|6217.3|6220.5|6217.7|6219|6216.2|22
1613735890000|2021-02-19 11:58:10|6220|6217.2|6220.1|6217.3|6220.1|6217.3|6220|6217.2|1
1613735900000|2021-02-19 11:58:20|6220.4|6217.6|6220|6217.2|6220.4|6217.6|6220|6217.2|2
1613735910000|2021-02-19 11:58:30|6220.5|6217.7|6220.4|6217.6|6220.6|6217.8|6220|6217.2|9
1613735920000|2021-02-19 11:58:40|6219.6|6216.8|6220.5|6217.7|6220.5|6217.7|6219.6|6216.8|3
1613735930000|2021-02-19 11:58:50|6220.6|6217.8|6220.5|6217.7|6220.6|6217.8|6220.4|6217.6|5
1613735940000|2021-02-19 11:59:00|6219.5|6216.7|6221|6218.2|6221.6|6218.8|6219.5|6216.7|560
1613735950000|2021-02-19 11:59:10|6220.6|6217.8|6224.6|6221.8|6224.6|6221.8|6220.6|6217.8|355
1613735960000|2021-02-19 11:59:20|6223.6|6220.8|6223.6|6220.8|6223.6|6220.8|6223|6220.2|31
1613735970000|2021-02-19 11:59:30|6224.1|6221.3|6224.2|6221.4|6224.2|6221.4|6223.6|6220.8|110
1613735980000|2021-02-19 11:59:40|6224.7|6221.9|6223.7|6220.9|6224.7|6221.9|6223.7|6220.9|85
1613735990000|2021-02-19 11:59:50|6224.2|6221.4|6224.2|6221.4|6224.2|6221.4|6224.2|6221.4|0
1613736000000|2021-02-19 12:00:00|6224.6|6221.8|6229.6|6226.8|6229.7|6226.9|6224.6|6221.8|43
1613736010000|2021-02-19 12:00:10|6228.8|6226|6228.8|6226|6229.7|6226.9|6228.2|6225.4|21
1613736020000|2021-02-19 12:00:20|6229.6|6226.8|6230.6|6227.8|6230.8|6228|6229.6|6226.8|19
1613736030000|2021-02-19 12:00:30|6230.2|6227.4|6229.8|6227|6230.8|6228|6229.7|6226.9|14
1613736040000|2021-02-19 12:00:40|6230.7|6227.9|6230.7|6227.9|6231.2|6228.4|6230.7|6227.9|4
1613736050000|2021-02-19 12:00:50|6230.8|6228|6231.2|6228.4|6231.8|6229|6230.7|6227.9|11
1613736060000|2021-02-19 12:01:00|6231.7|6228.9|6231.1|6228.3|6231.7|6228.9|6230.7|6227.9|17
1613736070000|2021-02-19 12:01:10|6230.8|6228|6232.6|6229.8|6233.2|6230.4|6230.8|6228|16
1613736080000|2021-02-19 12:01:20|6231.8|6229|6231.2|6228.4|6232.2|6229.4|6231.2|6228.4|7
1613736090000|2021-02-19 12:01:30|6231.3|6228.5|6231.3|6228.5|6231.3|6228.5|6231.3|6228.5|4
1613736100000|2021-02-19 12:01:40|6231.8|6229|6232.8|6230|6232.8|6230|6231.7|6228.9|35
1613736110000|2021-02-19 12:01:50|6232.2|6229.4|6232.2|6229.4|6232.2|6229.4|6232.2|6229.4|3
1613736120000|2021-02-19 12:02:00|6231.8|6229|6230.6|6227.8|6232.2|6229.4|6230.6|6227.8|37
1613736130000|2021-02-19 12:02:10|6230.2|6227.4|6231.7|6228.9|6231.8|6229|6230.2|6227.4|19
1613736140000|2021-02-19 12:02:20|6231.2|6228.4|6230.7|6227.9|6231.2|6228.4|6230.7|6227.9|1
1613736150000|2021-02-19 12:02:30|6230.8|6228|6231.3|6228.5|6231.3|6228.5|6230.8|6228|2
1613736160000|2021-02-19 12:02:40|6231.7|6228.9|6231.7|6228.9|6231.8|6229|6231.2|6228.4|12
1613736170000|2021-02-19 12:02:50|6231.8|6229|6231.8|6229|6231.8|6229|6231.7|6228.9|0
1613736180000|2021-02-19 12:03:00|6232.6|6229.8|6232.3|6229.5|6232.6|6229.8|6231.8|6229|7
1613736190000|2021-02-19 12:03:10|6232.8|6230|6231.8|6229|6234.8|6232|6231.2|6228.4|71
1613736200000|2021-02-19 12:03:20|6232.2|6229.4|6233.6|6230.8|6233.8|6231|6232.2|6229.4|26
1613736210000|2021-02-19 12:03:30|6233.2|6230.4|6234.2|6231.4|6234.7|6231.9|6233|6230.2|81
1613736220000|2021-02-19 12:03:40|6234.8|6232|6234.3|6231.5|6234.8|6232|6233.9|6231.1|5
1613736230000|2021-02-19 12:03:50|6234.8|6232|6234.8|6232|6234.8|6232|6234.3|6231.5|91
1613736240000|2021-02-19 12:04:00|6234.7|6231.9|6234.7|6231.9|6234.8|6232|6234.4|6231.6|7
1613736250000|2021-02-19 12:04:10|6234.2|6231.4|6235.2|6232.4|6235.2|6232.4|6233.8|6231|3
1613736260000|2021-02-19 12:04:20|6234.8|6232|6234.3|6231.5|6234.8|6232|6234.3|6231.5|3
1613736270000|2021-02-19 12:04:30|6233.9|6231.1|6234.2|6231.4|6234.2|6231.4|6233.8|6231|11
1613736280000|2021-02-19 12:04:40|6234.6|6231.8|6235.3|6232.5|6235.3|6232.5|6234.6|6231.8|3
1613736290000|2021-02-19 12:04:50|6235.4|6232.6|6235.2|6232.4|6235.8|6233|6235.2|6232.4|3
1613736300000|2021-02-19 12:05:00|6235.3|6232.5|6235.3|6232.5|6235.3|6232.5|6235.3|6232.5|0
1613736310000|2021-02-19 12:05:10|6235.6|6232.8|6235.2|6232.4|6236.8|6234|6235.2|6232.4|63
1613736320000|2021-02-19 12:05:20|6235.3|6232.5|6235.2|6232.4|6235.3|6232.5|6235.2|6232.4|7
1613736330000|2021-02-19 12:05:30|6235.8|6233|6235.3|6232.5|6235.8|6233|6235.2|6232.4|5
1613736340000|2021-02-19 12:05:40|6235.8|6233|6236.3|6233.5|6236.3|6233.5|6235.8|6233|1
1613736350000|2021-02-19 12:05:50|6236.4|6233.6|6236.8|6234|6236.8|6234|6236.4|6233.6|0
1613736360000|2021-02-19 12:06:00|6237.2|6234.4|6237.2|6234.4|6237.8|6235|6237.2|6234.4|2
1613736370000|2021-02-19 12:06:10|6237.3|6234.5|6237.3|6234.5|6238.2|6235.4|6237.3|6234.5|29
1613736380000|2021-02-19 12:06:20|6237.4|6234.6|6236.3|6233.5|6237.8|6235|6235.7|6232.9|174
1613736390000|2021-02-19 12:06:30|6236.8|6234|6236.3|6233.5|6236.8|6234|6236.3|6233.5|4
1613736400000|2021-02-19 12:06:40|6236.8|6234|6235.6|6232.8|6236.8|6234|6235.2|6232.4|62
1613736420000|2021-02-19 12:07:00|6235.2|6232.4|6234.6|6231.8|6235.8|6233|6234.6|6231.8|13
1613736430000|2021-02-19 12:07:10|6234.2|6231.4|6234.2|6231.4|6234.6|6231.8|6234.2|6231.4|5
1613736440000|2021-02-19 12:07:20|6234.3|6231.5|6234.3|6231.5|6234.3|6231.5|6234.2|6231.4|2
1613736450000|2021-02-19 12:07:30|6234.8|6232|6234.2|6231.4|6234.8|6232|6234.2|6231.4|1
1613736460000|2021-02-19 12:07:40|6233.8|6231|6232.8|6230|6233.8|6231|6232.2|6229.4|14
1613736470000|2021-02-19 12:07:50|6232.7|6229.9|6232.6|6229.8|6232.7|6229.9|6232.6|6229.8|1
1613736480000|2021-02-19 12:08:00|6231.8|6229|6231.8|6229|6232.2|6229.4|6231.2|6228.4|8
1613736490000|2021-02-19 12:08:10|6231.7|6228.9|6232.8|6230|6232.8|6230|6231.7|6228.9|25
1613736500000|2021-02-19 12:08:20|6232.3|6229.5|6232.2|6229.4|6232.3|6229.5|6232.2|6229.4|2
1613736510000|2021-02-19 12:08:30|6232.3|6229.5|6234.2|6231.4|6234.3|6231.5|6231.8|6229|10
1613736520000|2021-02-19 12:08:40|6234.3|6231.5|6234.8|6232|6234.8|6232|6234.2|6231.4|2
1613736530000|2021-02-19 12:08:50|6235.2|6232.4|6235.7|6232.9|6235.8|6233|6235.2|6232.4|7
1613736540000|2021-02-19 12:09:00|6235.3|6232.5|6238.8|6236|6238.8|6236|6235.3|6232.5|12
1613736550000|2021-02-19 12:09:10|6238.3|6235.5|6239.2|6236.4|6239.8|6237|6238.3|6235.5|33
1613736560000|2021-02-19 12:09:20|6239.6|6236.8|6239.7|6236.9|6239.8|6237|6239.3|6236.5|6
1613736570000|2021-02-19 12:09:30|6239.8|6237|6243|6240.2|6245.8|6243|6239.7|6236.9|386
1613736580000|2021-02-19 12:09:40|6243.8|6241|6243.9|6241.1|6244.3|6241.5|6242.9|6240.1|22
1613736590000|2021-02-19 12:09:50|6243.8|6241|6241.9|6239.1|6243.8|6241|6241.9|6239.1|15
1613736600000|2021-02-19 12:10:00|6242|6239.2|6242|6239.2|6242|6239.2|6241.8|6239|1
1613736610000|2021-02-19 12:10:10|6242.4|6239.6|6243.8|6241|6243.9|6241.1|6242.4|6239.6|5
1613736620000|2021-02-19 12:10:20|6243.4|6240.6|6242.9|6240.1|6243.4|6240.6|6242.8|6240|7
1613736630000|2021-02-19 12:10:30|6242.8|6240|6242.8|6240|6242.8|6240|6242.5|6239.7|0
1613736640000|2021-02-19 12:10:40|6242.4|6239.6|6241.3|6238.5|6242.4|6239.6|6240.5|6237.7|40
1613736650000|2021-02-19 12:10:50|6241.8|6239|6241.8|6239|6242.3|6239.5|6241.8|6239|4
1613736660000|2021-02-19 12:11:00|6241.4|6238.6|6240.3|6237.5|6241.4|6238.6|6239.9|6237.1|11
1613736680000|2021-02-19 12:11:20|6240.8|6238|6239.7|6236.9|6240.9|6238.1|6239.7|6236.9|16
1613736690000|2021-02-19 12:11:30|6239.3|6236.5|6239.3|6236.5|6239.8|6237|6238.8|6236|7
1613736700000|2021-02-19 12:11:40|6238.8|6236|6238.4|6235.6|6238.8|6236|6237.4|6234.6|14
1613736710000|2021-02-19 12:11:50|6238.9|6236.1|6239|6236.2|6239|6236.2|6238.9|6236.1|0
1613736720000|2021-02-19 12:12:00|6239.4|6236.6|6239.4|6236.6|6239.9|6237.1|6239.4|6236.6|0
1613736730000|2021-02-19 12:12:10|6239.3|6236.5|6239.3|6236.5|6239.4|6236.6|6239.3|6236.5|2
1613736740000|2021-02-19 12:12:20|6239.4|6236.6|6239.3|6236.5|6239.9|6237.1|6239.3|6236.5|2
1613736750000|2021-02-19 12:12:30|6239.4|6236.6|6239.3|6236.5|6239.4|6236.6|6239.3|6236.5|1
1613736760000|2021-02-19 12:12:40|6239.8|6237|6239.8|6237|6239.8|6237|6239.8|6237|0
1613736770000|2021-02-19 12:12:50|6239.9|6237.1|6237.9|6235.1|6239.9|6237.1|6237.9|6235.1|13
1613736780000|2021-02-19 12:13:00|6238|6235.2|6237.7|6234.9|6238.8|6236|6237.7|6234.9|1
1613736790000|2021-02-19 12:13:10|6236.8|6234|6234.2|6231.4|6236.8|6234|6233.8|6231|23
1613736800000|2021-02-19 12:13:20|6234.7|6231.9|6233.7|6230.9|6234.8|6232|6233.7|6230.9|11
1613736810000|2021-02-19 12:13:30|6233.8|6231|6233.2|6230.4|6234.2|6231.4|6232.8|6230|2
1613736820000|2021-02-19 12:13:40|6233.1|6230.3|6233.2|6230.4|6233.2|6230.4|6232.8|6230|8
1613736830000|2021-02-19 12:13:50|6232.9|6230.1|6233.6|6230.8|6233.8|6231|6232.9|6230.1|13
1613736840000|2021-02-19 12:14:00|6232.8|6230|6233.2|6230.4|6233.3|6230.5|6232.7|6229.9|3
1613736850000|2021-02-19 12:14:10|6233.3|6230.5|6234.2|6231.4|6234.7|6231.9|6233.3|6230.5|7
1613736860000|2021-02-19 12:14:20|6233.7|6230.9|6233.7|6230.9|6234.2|6231.4|6233.7|6230.9|4
1613736870000|2021-02-19 12:14:30|6233.8|6231|6234.2|6231.4|6234.2|6231.4|6233.8|6231|0
1613736880000|2021-02-19 12:14:40|6233.8|6231|6233.7|6230.9|6233.8|6231|6233.7|6230.9|3
1613736890000|2021-02-19 12:14:50|6233.6|6230.8|6232.7|6229.9|6233.7|6230.9|6232.7|6229.9|7
1613736900000|2021-02-19 12:15:00|6233|6230.2|6236.3|6233.5|6236.3|6233.5|6233|6230.2|280
1613736910000|2021-02-19 12:15:10|6236.4|6233.6|6236.9|6234.1|6236.9|6234.1|6236.3|6233.5|2
1613736920000|2021-02-19 12:15:20|6236.8|6234|6238.3|6235.5|6238.3|6235.5|6236.8|6234|3
1613736930000|2021-02-19 12:15:30|6237.9|6235.1|6238.9|6236.1|6239.8|6237|6237.9|6235.1|2
1613736940000|2021-02-19 12:15:40|6239.4|6236.6|6239.3|6236.5|6239.4|6236.6|6239.3|6236.5|0
1613736950000|2021-02-19 12:15:50|||||||||1
1613736960000|2021-02-19 12:16:00|6238.9|6236.1|6241.9|6239.1|6243.7|6240.6|6238.9|6233.7|241
1613736970000|2021-02-19 12:16:10|6242.9|6240.1|6243.8|6241|6243.8|6241|6242.9|6240.1|11
1613736980000|2021-02-19 12:16:20|6243|6240.2|6242|6239.2|6243|6240.2|6241.8|6239|14
1613736990000|2021-02-19 12:16:30|6242.4|6239.6|6243.3|6240.5|6244.4|6241.6|6242.4|6239.6|6
1613737000000|2021-02-19 12:16:40|6242.9|6240.1|6243.8|6241|6243.8|6241|6242.9|6240.1|1
1613737010000|2021-02-19 12:16:50|6242.9|6240.1|6241.8|6239|6242.9|6240.1|6241.8|6239|3
1613737020000|2021-02-19 12:17:00|6242|6239.2|6241.9|6239.1|6242.8|6240|6241.9|6239.1|6
1613737030000|2021-02-19 12:17:10|6241.8|6239|6240.9|6238.1|6241.8|6239|6240.8|6238|9
1613737040000|2021-02-19 12:17:20|6240.8|6238|6239.8|6237|6240.8|6238|6239.3|6236.5|3
1613737050000|2021-02-19 12:17:30|6239.7|6236.9|6239.8|6237|6240.8|6238|6239.4|6236.6|3
1613737060000|2021-02-19 12:17:40|6239.7|6236.9|6239.3|6236.5|6239.7|6236.9|6239.3|6236.5|9
1613737070000|2021-02-19 12:17:50|6239.4|6236.6|6237.9|6235.1|6239.4|6236.6|6237.8|6235|3
1613737080000|2021-02-19 12:18:00|6238.3|6235.5|6237.3|6234.5|6238.3|6235.5|6236.9|6234.1|5
1613737090000|2021-02-19 12:18:10|6237.4|6234.6|6238.3|6235.5|6238.3|6235.5|6237.4|6234.6|5
1613737100000|2021-02-19 12:18:20|6238.4|6235.6|6240.3|6237.5|6240.4|6237.6|6238.4|6235.6|2
1613737110000|2021-02-19 12:18:30|6240.4|6237.6|6240.9|6238.1|6241.3|6238.5|6240.4|6237.6|5
1613737120000|2021-02-19 12:18:40|6241.3|6238.5|6238.9|6236.1|6241.3|6238.5|6238.8|6236|7
1613737130000|2021-02-19 12:18:50|6238.8|6236|6239.3|6236.5|6239.3|6236.5|6238.3|6235.5|2
1613737140000|2021-02-19 12:19:00|6239.4|6236.6|6240.3|6237.5|6240.8|6238|6239.4|6236.6|3
1613737150000|2021-02-19 12:19:10|6240|6237.2|6240.3|6237.5|6240.4|6237.6|6240|6237.2|0
1613737160000|2021-02-19 12:19:20|6240.4|6237.6|6240.7|6237.9|6240.7|6237.9|6240.4|6237.6|0
1613737170000|2021-02-19 12:19:30|6240.3|6237.5|6240.3|6237.5|6240.8|6238|6240.3|6237.5|0
1613737180000|2021-02-19 12:19:40|6240.4|6237.6|6239.9|6237.1|6240.4|6237.6|6239.8|6237|1
1613737190000|2021-02-19 12:19:50|6240.4|6237.6|6243.8|6241|6244|6241.2|6240.4|6237.6|140
1613737200000|2021-02-19 12:20:00|6244|6241.2|6243.9|6241.1|6244.4|6241.6|6243.9|6241.1|9
1613737210000|2021-02-19 12:20:10|6243.8|6241|6243.4|6240.6|6243.8|6241|6243.4|6240.6|1
1613737220000|2021-02-19 12:20:20|6242.8|6240|6242.8|6240|6242.8|6240|6241.9|6239.1|13
1613737230000|2021-02-19 12:20:30|6242.4|6239.6|6242.3|6239.5|6242.4|6239.6|6241.9|6239.1|5
1613737240000|2021-02-19 12:20:40|6241.4|6238.6|6240|6237.2|6241.4|6238.6|6239.9|6237.1|2
1613737250000|2021-02-19 12:20:50|6239.9|6237.1|6238.8|6236|6239.9|6237.1|6237.9|6235.1|8
1613737260000|2021-02-19 12:21:00|6238|6235.2|6238.4|6235.6|6238.4|6235.6|6237.9|6235.1|0
1613737270000|2021-02-19 12:21:10|6238.3|6235.5|6240.8|6238|6241|6238.2|6238.3|6235.5|30
1613737280000|2021-02-19 12:21:20|6240.9|6238.1|6240.9|6238.1|6240.9|6238.1|6240.9|6238.1|7
1613737290000|2021-02-19 12:21:30|6240.3|6237.5|6239.4|6236.6|6240.3|6237.5|6239|6236.2|1
1613737300000|2021-02-19 12:21:40|6239.3|6236.5|6239.3|6236.5|6239.8|6237|6239.3|6236.5|0
1613737310000|2021-02-19 12:21:50|6239.8|6237|6239.4|6236.6|6239.8|6237|6239|6236.2|2
1613737320000|2021-02-19 12:22:00|6239.8|6237|6242.3|6239.5|6242.4|6239.6|6239.8|6237|14
1613737330000|2021-02-19 12:22:10|6241.5|6238.7|6241.4|6238.6|6241.5|6238.7|6241.4|6238.6|2
1613737340000|2021-02-19 12:22:20|6241.9|6239.1|6243.2|6240.4|6243.4|6240.6|6241.9|6239.1|6
1613737350000|2021-02-19 12:22:30|6242.8|6240|6240.4|6237.6|6243.4|6240.6|6240|6237.2|101
1613737360000|2021-02-19 12:22:40|6239.8|6237|6240.4|6237.6|6240.4|6237.6|6239.8|6237|19
1613737370000|2021-02-19 12:22:50|6240.3|6237.5|6240.9|6238.1|6240.9|6238.1|6240.3|6237.5|4
1613737380000|2021-02-19 12:23:00|6241.4|6238.6|6242.4|6239.6|6242.9|6240.1|6241.4|6238.6|2
1613737390000|2021-02-19 12:23:10|6242.3|6239.5|6241.9|6239.1|6242.9|6240.1|6241.9|6239.1|3
1613737400000|2021-02-19 12:23:20|6242.4|6239.6|6242.3|6239.5|6242.9|6240.1|6241.9|6239.1|1
1613737410000|2021-02-19 12:23:30|6241.9|6239.1|6242.4|6239.6|6242.4|6239.6|6241.9|6239.1|0
1613737420000|2021-02-19 12:23:40|6241.9|6239.1|6240.4|6237.6|6241.9|6239.1|6239.9|6237.1|0
1613737430000|2021-02-19 12:23:50|6240.3|6237.5|6239.9|6237.1|6240.4|6237.6|6239.9|6237.1|0
1613737440000|2021-02-19 12:24:00|6239.8|6237|6239.8|6237|6239.8|6237|6239.8|6237|0
1613737450000|2021-02-19 12:24:10|6239.7|6236.9|6238.4|6235.6|6239.7|6236.9|6237.8|6235|14
1613737470000|2021-02-19 12:24:30|6238.5|6235.7|6240.9|6238.1|6241.4|6238.6|6238.5|6235.7|21
1613737480000|2021-02-19 12:24:40|6241|6238.2|6242.9|6240.1|6242.9|6240.1|6241|6238.2|15
1613737490000|2021-02-19 12:24:50|6243|6240.2|6244.4|6241.6|6245.5|6242.7|6242.9|6240.1|6
1613737500000|2021-02-19 12:25:00|6244.5|6241.7|6244.4|6241.6|6244.9|6242.1|6243.8|6241|3
1613737510000|2021-02-19 12:25:10|6244.7|6241.9|6244|6241.2|6244.7|6241.9|6243.9|6241.1|12
1613737520000|2021-02-19 12:25:20|6244.3|6241.5|6244.4|6241.6|6244.9|6242.1|6244.3|6241.5|2
1613737530000|2021-02-19 12:25:30|6244.9|6242.1|6246|6243.2|6246|6243.2|6244.9|6242.1|1
1613737540000|2021-02-19 12:25:40|6246.8|6244|6245.9|6243.1|6246.8|6244|6245.9|6243.1|5
1613737550000|2021-02-19 12:25:50|6245.8|6243|6245|6242.2|6245.8|6243|6245|6242.2|0
1613737560000|2021-02-19 12:26:00|6245.4|6242.6|6246.8|6244|6247|6244.2|6245.4|6242.6|20
1613737570000|2021-02-19 12:26:10|6246.4|6243.6|6245.9|6243.1|6246.8|6244|6245.8|6243|1
1613737580000|2021-02-19 12:26:20|6245.8|6243|6247.8|6245|6247.9|6245.1|6245.5|6242.7|2
1613737590000|2021-02-19 12:26:30|6247.9|6245.1|6248.9|6246.1|6249|6246.2|6247.9|6245.1|0
1613737600000|2021-02-19 12:26:40|6249|6246.2|6249|6246.2|6249.9|6247.1|6248.4|6245.6|1
1613737610000|2021-02-19 12:26:50|6248.9|6246.1|6249.4|6246.6|6249.9|6247.1|6248.8|6246|28
1613737620000|2021-02-19 12:27:00|6249.5|6246.7|6251|6248.2|6251|6248.2|6249.4|6246.6|3
1613737630000|2021-02-19 12:27:10|6251.4|6248.6|6252.4|6249.6|6252.5|6249.7|6251.4|6248.6|8
1613737640000|2021-02-19 12:27:20|6252.5|6249.7|6251.4|6248.6|6252.5|6249.7|6251.4|6248.6|4
1613737650000|2021-02-19 12:27:30|6251.5|6248.7|6251.4|6248.6|6252|6249.2|6251.4|6248.6|4
1613737660000|2021-02-19 12:27:40|6251.5|6248.7|6250.5|6247.7|6251.5|6248.7|6250|6247.2|16
1613737670000|2021-02-19 12:27:50|6250.8|6248|6251|6248.2|6251|6248.2|6250.4|6247.6|1
1613737680000|2021-02-19 12:28:00|6251.5|6248.7|6251.8|6249|6252|6249.2|6251.4|6248.6|1
1613737690000|2021-02-19 12:28:10|6251.9|6249.1|6251.9|6249.1|6252|6249.2|6251.4|6248.6|6
1613737700000|2021-02-19 12:28:20|6251.5|6248.7|6250|6247.2|6252|6249.2|6250|6247.2|114
1613737710000|2021-02-19 12:28:30|6250.4|6247.6|6252.7|6249.9|6254.1|6251.3|6250|6247.2|107
1613737720000|2021-02-19 12:28:40|6253.2|6250.4|6252.7|6249.9|6253.6|6250.8|6252.7|6249.9|6
1613737730000|2021-02-19 12:28:50|6252.8|6250|6253.7|6250.9|6253.7|6250.9|6252.6|6249.8|12
1613737740000|2021-02-19 12:29:00|6255|6252.2|6255.1|6252.3|6255.2|6252.4|6252.6|6249.8|129
1613737750000|2021-02-19 12:29:10|6255.2|6252.4|6254.7|6251.9|6255.2|6252.4|6254.3|6251.5|0
1613737760000|2021-02-19 12:29:20|6254.2|6251.4|6254.7|6251.9|6255.2|6252.4|6254.2|6251.4|60
1613737770000|2021-02-19 12:29:30|6254.6|6251.8|6255.1|6252.3|6255.2|6252.4|6254.6|6251.8|35
1613737780000|2021-02-19 12:29:40|6254.6|6251.8|6257.2|6254.4|6257.6|6254.8|6254.6|6251.8|152
1613737790000|2021-02-19 12:29:50|||||||||6
1613737800000|2021-02-19 12:30:00|6257.6|6254.8|6258.2|6255.4|6258.2|6255.4|6257.2|6254.4|91
1613737810000|2021-02-19 12:30:10|6258.1|6255.3|6257.6|6254.8|6258.1|6255.3|6257.2|6254.4|4
1613737820000|2021-02-19 12:30:20|6257.2|6254.4|6255.2|6252.4|6257.2|6254.4|6254.6|6251.8|100
1613737830000|2021-02-19 12:30:30|6255.6|6252.8|6254.7|6251.9|6255.6|6252.8|6254.7|6251.9|8
1613737840000|2021-02-19 12:30:40|6255|6252.2|6256.1|6253.3|6256.1|6253.3|6254.8|6252|11
1613737850000|2021-02-19 12:30:50|6256.2|6253.4|6255|6252.2|6258|6255.2|6254|6251.2|488
1613737860000|2021-02-19 12:31:00|6255.5|6252.7|6255.5|6252.7|6256|6253.2|6255|6252.2|40
1613737870000|2021-02-19 12:31:10|6256|6253.2|6255.6|6252.8|6256|6253.2|6254.9|6252.1|49
1613737880000|2021-02-19 12:31:20|6256|6253.2|6256.4|6253.6|6256.9|6254.1|6255.9|6253.1|20
1613737890000|2021-02-19 12:31:30|6256.8|6254|6256|6253.2|6256.9|6254.1|6256|6253.2|9
1613737900000|2021-02-19 12:31:40|6257|6254.2|6259|6256.2|6259|6256.2|6256.9|6254.1|14
1613737910000|2021-02-19 12:31:50|||||||||4
1613737920000|2021-02-19 12:32:00|6258.9|6256.1|6258.4|6255.6|6258.9|6256.1|6258.4|6255.6|90
1613737930000|2021-02-19 12:32:10|6258|6255.2|6256.5|6253.7|6258.5|6255.7|6256.1|6253.3|10
1613737940000|2021-02-19 12:32:20|6256.4|6253.6|6256.4|6253.6|6256.5|6253.7|6256|6253.2|1
1613737950000|2021-02-19 12:32:30|6256|6253.2|6254|6251.2|6256.4|6253.6|6253.8|6251|18
1613737960000|2021-02-19 12:32:40|6254.8|6252|6255|6252.2|6255|6252.2|6254.8|6252|1
1613737970000|2021-02-19 12:32:50|6255.9|6253.1|6255.4|6252.6|6256|6253.2|6255.4|6252.6|5
1613737980000|2021-02-19 12:33:00|6255.6|6252.8|6254.8|6252|6256.4|6253.6|6254.8|6252|4
1613737990000|2021-02-19 12:33:10|6254.9|6252.1|6257.4|6254.6|6257.4|6254.6|6254.8|6252|46
1613738000000|2021-02-19 12:33:20|6257|6254.2|6258.8|6256|6260|6257.2|6256.9|6254.1|52
1613738010000|2021-02-19 12:33:30|6258.4|6255.6|6256.8|6254|6258.4|6255.6|6256.8|6254|6
1613738020000|2021-02-19 12:33:40|6256.9|6254.1|6256.9|6254.1|6257|6254.2|6256.4|6253.6|2
1613738030000|2021-02-19 12:33:50|6256.8|6254|6257|6254.2|6257|6254.2|6256.8|6254|38
1613738040000|2021-02-19 12:34:00|6257.4|6254.6|6257.8|6255|6257.9|6255.1|6256.9|6254.1|6
1613738050000|2021-02-19 12:34:10|6257.3|6254.5|6257|6254.2|6257.3|6254.5|6256.9|6254.1|20
1613738060000|2021-02-19 12:34:20|6256.9|6254.1|6254.6|6251.8|6256.9|6254.1|6254.5|6251.7|66
1613738070000|2021-02-19 12:34:30|6255.4|6252.6|6254|6251.2|6256|6253.2|6254|6251.2|18
1613738080000|2021-02-19 12:34:40|6254.5|6251.7|6254.4|6251.6|6254.5|6251.7|6254.4|6251.6|0
1613738090000|2021-02-19 12:34:50|6254.5|6251.7|6255.9|6253.1|6256|6253.2|6254.4|6251.6|11
1613738100000|2021-02-19 12:35:00|6256.5|6253.7|6257.3|6254.5|6257.4|6254.6|6256.4|6253.6|0
1613738110000|2021-02-19 12:35:10|6256.8|6254|6255.8|6253|6256.8|6254|6255.8|6253|0
1613738120000|2021-02-19 12:35:20|6255.9|6253.1|6256.4|6253.6|6256.5|6253.7|6255.9|6253.1|0
1613738130000|2021-02-19 12:35:30|||||||||17
1613738140000|2021-02-19 12:35:40|6257.4|6254.6|6257.4|6254.6|6257.4|6254.6|6257.3|6254.5|15
1613738150000|2021-02-19 12:35:50|6257|6254.2|6256.8|6254|6257|6254.2|6256.8|6254|2
1613738160000|2021-02-19 12:36:00|6257|6254.2|6259.4|6256.6|6259.4|6256.6|6257|6254.2|4
1613738170000|2021-02-19 12:36:10|6259.3|6256.5|6258.9|6256.1|6259.9|6257.1|6258.8|6256|16
1613738180000|2021-02-19 12:36:20|6259|6256.2|6257.9|6255.1|6259.4|6256.6|6257.4|6254.6|34
1613738190000|2021-02-19 12:36:30|6257.8|6255|6255|6252.2|6257.9|6255.1|6254.9|6252.1|23
1613738200000|2021-02-19 12:36:40|6255.4|6252.6|6253.4|6250.6|6255.4|6252.6|6252.9|6250.1|7
1613738210000|2021-02-19 12:36:50|6253|6250.2|6253.9|6251.1|6254|6251.2|6252.9|6250.1|3
1613738220000|2021-02-19 12:37:00|6253.8|6251|6253.9|6251.1|6254|6251.2|6253.8|6251|20
1613738230000|2021-02-19 12:37:10|6253.8|6251|6254|6251.2|6254|6251.2|6253.8|6251|0
1613738240000|2021-02-19 12:37:20|6253.9|6251.1|6253.8|6251|6254|6251.2|6253.8|6251|13
1613738250000|2021-02-19 12:37:30|6252.9|6250.1|6253.9|6251.1|6255|6252.2|6252.8|6250|13
1613738260000|2021-02-19 12:37:40|6253.8|6251|6253|6250.2|6253.8|6251|6252.9|6250.1|3
1613738270000|2021-02-19 12:37:50|6253.8|6251|6253.8|6251|6254|6251.2|6253.8|6251|1
1613738280000|2021-02-19 12:38:00|6253.9|6251.1|6256|6253.2|6256.5|6253.7|6253.9|6251.1|139
1613738290000|2021-02-19 12:38:10|6256.4|6253.6|6257|6254.2|6257|6254.2|6256.4|6253.6|111
1613738300000|2021-02-19 12:38:20|6256.9|6254.1|6256.4|6253.6|6256.9|6254.1|6256.4|6253.6|2
1613738310000|2021-02-19 12:38:30|6256.5|6253.7|6256.5|6253.7|6257|6254.2|6256.4|6253.6|2
1613738320000|2021-02-19 12:38:40|6256.4|6253.6|6256.4|6253.6|6256.5|6253.7|6256|6253.2|1
1613738330000|2021-02-19 12:38:50|6256.3|6253.5|6257|6254.2|6257.8|6255|6255.4|6252.6|78
1613738340000|2021-02-19 12:39:00|6257.2|6254.4|6257|6254.2|6257.6|6254.8|6257|6254.2|6
1613738350000|2021-02-19 12:39:10|6257.1|6254.3|6257|6254.2|6257.1|6254.3|6257|6254.2|6
1613738360000|2021-02-19 12:39:20|6256.6|6253.8|6256.1|6253.3|6256.6|6253.8|6256.1|6253.3|1
1613738370000|2021-02-19 12:39:30|6256.5|6253.7|6256.5|6253.7|6256.6|6253.8|6256.5|6253.7|0
1613738380000|2021-02-19 12:39:40|6256.6|6253.8|6257.6|6254.8|6257.6|6254.8|6256.5|6253.7|6
1613738390000|2021-02-19 12:39:50|6257|6254.2|6257.6|6254.8|6258.1|6255.3|6257|6254.2|6
1613738400000|2021-02-19 12:40:00|6258|6255.2|6259|6256.2|6259.6|6256.8|6258|6255.2|2
1613738410000|2021-02-19 12:40:10|6258.1|6255.3|6258.1|6255.3|6258.6|6255.8|6257.6|6254.8|36
1613738420000|2021-02-19 12:40:20|6258|6255.2|6258.6|6255.8|6259.1|6256.3|6257.6|6254.8|89
1613738430000|2021-02-19 12:40:30|6259.1|6256.3|6258.6|6255.8|6259.6|6256.8|6258.6|6255.8|31
1613738440000|2021-02-19 12:40:40|6259|6256.2|6259.1|6256.3|6259.1|6256.3|6259|6256.2|2
1613738450000|2021-02-19 12:40:50|6259.5|6256.7|6259.5|6256.7|6259.5|6256.7|6259.1|6256.3|2
1613738460000|2021-02-19 12:41:00|6258.1|6255.3|6258|6255.2|6258.1|6255.3|6258|6255.2|2
1613738470000|2021-02-19 12:41:10|6257.5|6254.7|6258.5|6255.7|6258.5|6255.7|6257.5|6254.7|1
1613738480000|2021-02-19 12:41:20|6259|6256.2|6258|6255.2|6259|6256.2|6258|6255.2|50
1613738490000|2021-02-19 12:41:30|6257|6254.2|6257.5|6254.7|6258|6255.2|6257|6254.2|51
1613738500000|2021-02-19 12:41:40|6257|6254.2|6255.1|6252.3|6257|6254.2|6255|6252.2|3
1613738510000|2021-02-19 12:41:50|||||||||2
1613738520000|2021-02-19 12:42:00|6255.5|6252.7|6255.9|6253.1|6256.1|6253.3|6255.5|6252.7|5
1613738530000|2021-02-19 12:42:10|6255.5|6252.7|6256.1|6253.3|6256.5|6253.7|6255.5|6252.7|56
1613738540000|2021-02-19 12:42:20|6256.9|6254.1|6257.5|6254.7|6257.6|6254.8|6256.9|6254.1|2
1613738550000|2021-02-19 12:42:30|6257.1|6254.3|6256.1|6253.3|6257.1|6254.3|6256.1|6253.3|5
1613738560000|2021-02-19 12:42:40|6257|6254.2|6257|6254.2|6257|6254.2|6256.9|6254.1|3
1613738570000|2021-02-19 12:42:50|6257.1|6254.3|6257.5|6254.7|6257.6|6254.8|6257|6254.2|1
1613738580000|2021-02-19 12:43:00|6257.1|6254.3|6256.5|6253.7|6257.1|6254.3|6256|6253.2|2
1613738590000|2021-02-19 12:43:10|6257|6254.2|6257|6254.2|6257.5|6254.7|6257|6254.2|4
1613738600000|2021-02-19 12:43:20|6257.1|6254.3|6256.5|6253.7|6257.5|6254.7|6256|6253.2|4
1613738610000|2021-02-19 12:43:30|6256.1|6253.3|6256.6|6253.8|6257|6254.2|6256|6253.2|4
1613738620000|2021-02-19 12:43:40|6256.5|6253.7|6256.5|6253.7|6257.1|6254.3|6256.5|6253.7|4
1613738630000|2021-02-19 12:43:50|6256.6|6253.8|6256.6|6253.8|6256.6|6253.8|6256.6|6253.8|2
1613738640000|2021-02-19 12:44:00|6257|6254.2|6257|6254.2|6257.1|6254.3|6257|6254.2|2
1613738650000|2021-02-19 12:44:10|6256.9|6254.1|6257.1|6254.3|6257.1|6254.3|6256|6253.2|6
1613738660000|2021-02-19 12:44:20|6257.2|6254.4|6260.5|6257.7|6261.1|6258.3|6257.2|6254.4|180
1613738670000|2021-02-19 12:44:30|6260.9|6258.1|6260.1|6257.3|6260.9|6258.1|6260|6257.2|6
1613738680000|2021-02-19 12:44:40|6260|6257.2|6259.1|6256.3|6260|6257.2|6258.9|6256.1|8
1613738700000|2021-02-19 12:45:00|6259.5|6256.7|6260.5|6257.7|6260.5|6257.7|6259.5|6256.7|4
1613738710000|2021-02-19 12:45:10|6260|6257.2|6260|6257.2|6260.6|6257.8|6259.9|6257.1|32
1613738720000|2021-02-19 12:45:20|6259.5|6256.7|6259.5|6256.7|6259.5|6256.7|6259.5|6256.7|0
1613738730000|2021-02-19 12:45:30|6260.1|6257.3|6260.1|6257.3|6260.1|6257.3|6260|6257.2|2
1613738740000|2021-02-19 12:45:40|6260|6257.2|6260|6257.2|6260|6257.2|6260|6257.2|3
1613738750000|2021-02-19 12:45:50|6259.5|6256.7|6257.6|6254.8|6259.5|6256.7|6257.5|6254.7|30
1613738760000|2021-02-19 12:46:00|6258|6255.2|6258.1|6255.3|6258.1|6255.3|6257.9|6255.1|1
1613738770000|2021-02-19 12:46:10|6258.6|6255.8|6257.5|6254.7|6258.6|6255.8|6257.5|6254.7|11
1613738780000|2021-02-19 12:46:20|6258.5|6255.7|6256.6|6253.8|6258.5|6255.7|6256.5|6253.7|24
1613738790000|2021-02-19 12:46:30|6256.1|6253.3|6256.5|6253.7|6256.5|6253.7|6256|6253.2|0
1613738810000|2021-02-19 12:46:50|6255.9|6253.1|6255|6252.2|6255.9|6253.1|6255|6252.2|4
1613738820000|2021-02-19 12:47:00|6254.9|6252.1|6255.1|6252.3|6255.1|6252.3|6254.5|6251.7|10
1613738830000|2021-02-19 12:47:10|6256|6253.2|6256.1|6253.3|6256.1|6253.3|6256|6253.2|5
1613738840000|2021-02-19 12:47:20|6256.9|6254.1|6258.1|6255.3|6258.6|6255.8|6256.9|6254.1|15
1613738850000|2021-02-19 12:47:30|6258|6255.2|6257.9|6255.1|6258|6255.2|6257.9|6255.1|2
1613738860000|2021-02-19 12:47:40|6257.5|6254.7|6258|6255.2|6258.1|6255.3|6257.5|6254.7|7
1613738870000|2021-02-19 12:47:50|6257.9|6255.1|6257.9|6255.1|6257.9|6255.1|6257.9|6255.1|2
1613738880000|2021-02-19 12:48:00|6258|6255.2|6257.9|6255.1|6258.1|6255.3|6257.9|6255.1|4
1613738890000|2021-02-19 12:48:10|6258|6255.2|6258|6255.2|6258|6255.2|6258|6255.2|1
1613738900000|2021-02-19 12:48:20|6257.9|6255.1|6258|6255.2|6258|6255.2|6257.9|6255.1|0
1613738910000|2021-02-19 12:48:30|6257.9|6255.1|6257.9|6255.1|6258|6255.2|6257.9|6255.1|4
1613738920000|2021-02-19 12:48:40|6258.5|6255.7|6258.8|6256|6258.8|6256|6258|6255.2|2
1613738930000|2021-02-19 12:48:50|6258.5|6255.7|6258|6255.2|6258.9|6256.1|6257.9|6255.1|1
1613738940000|2021-02-19 12:49:00|6258.1|6255.3|6258|6255.2|6258.1|6255.3|6257.9|6255.1|3
1613738950000|2021-02-19 12:49:10|6258.1|6255.3|6260.1|6257.3|6260.1|6257.3|6258.1|6255.3|6
1613738960000|2021-02-19 12:49:20|6260|6257.2|6260.1|6257.3|6260.1|6257.3|6259.5|6256.7|16
1613738970000|2021-02-19 12:49:30|6260.5|6257.7|6260.9|6258.1|6261.5|6258.7|6260.5|6257.7|2
1613738980000|2021-02-19 12:49:40|6260.5|6257.7|6261|6258.2|6261.1|6258.3|6260.5|6257.7|11
1613738990000|2021-02-19 12:49:50|6261.1|6258.3|6261.1|6258.3|6261.1|6258.3|6261.1|6258.3|1
1613739000000|2021-02-19 12:50:00|6261.5|6258.7|6262|6259.2|6262.1|6259.3|6261.1|6258.3|25
1613739010000|2021-02-19 12:50:10|6262.5|6259.7|6263.5|6260.7|6263.5|6260.7|6262.5|6259.7|25
1613739020000|2021-02-19 12:50:20|6263.4|6260.6|6263|6260.2|6263.4|6260.6|6263|6260.2|0
1613739030000|2021-02-19 12:50:30|6262.9|6260.1|6261.5|6258.7|6263|6260.2|6261.5|6258.7|21
1613739040000|2021-02-19 12:50:40|6261.9|6259.1|6261.5|6258.7|6262.1|6259.3|6261.5|6258.7|10
1613739050000|2021-02-19 12:50:50|6262|6259.2|6262.1|6259.3|6262.1|6259.3|6262|6259.2|4
1613739060000|2021-02-19 12:51:00|6262.5|6259.7|6263.1|6260.3|6263.1|6260.3|6262.5|6259.7|3
1613739070000|2021-02-19 12:51:10|6263.5|6260.7|6262.4|6259.6|6264|6261.2|6262.4|6259.6|5
1613739080000|2021-02-19 12:51:20|6262.1|6259.3|6261.1|6258.3|6262.1|6259.3|6261.1|6258.3|0
1613739090000|2021-02-19 12:51:30|6260.9|6258.1|6261|6258.2|6261|6258.2|6260.9|6258.1|4
1613739100000|2021-02-19 12:51:40|6260.9|6258.1|6260|6257.2|6260.9|6258.1|6259.9|6257.1|3
1613739110000|2021-02-19 12:51:50|6259.9|6257.1|6260.5|6257.7|6260.5|6257.7|6259|6256.2|139
1613739120000|2021-02-19 12:52:00|6260.9|6258.1|6261.5|6258.7|6262|6259.2|6260.9|6258.1|2
1613739130000|2021-02-19 12:52:10|6262|6259.2|6265.5|6262.7|6265.5|6262.7|6262|6259.2|27
1613739140000|2021-02-19 12:52:20|||||||||1
1613739150000|2021-02-19 12:52:30|6264.9|6262.1|6265.6|6262.8|6265.6|6262.8|6263.5|6260.7|15
1613739160000|2021-02-19 12:52:40|6265.7|6262.9|6266.9|6264.1|6266.9|6264.1|6265.7|6262.9|1
1613739170000|2021-02-19 12:52:50|6266.1|6263.3|6265.5|6262.7|6266.1|6263.3|6265.5|6262.7|5
1613739180000|2021-02-19 12:53:00|6265.7|6262.9|6266.1|6263.3|6266.1|6263.3|6265.6|6262.8|6
1613739190000|2021-02-19 12:53:10|6266|6263.2|6266|6263.2|6266.1|6263.3|6265.5|6262.7|6
1613739200000|2021-02-19 12:53:20|6266.1|6263.3|6266|6263.2|6266.1|6263.3|6265.5|6262.7|3
1613739210000|2021-02-19 12:53:30|6265.9|6263.1|6264.1|6261.3|6265.9|6263.1|6264|6261.2|0
1613739220000|2021-02-19 12:53:40|6264|6261.2|6264|6261.2|6264|6261.2|6264|6261.2|0
1613739230000|2021-02-19 12:53:50|6264.1|6261.3|6265|6262.2|6265.1|6262.3|6264|6261.2|4
1613739240000|2021-02-19 12:54:00|6265.1|6262.3|6266.1|6263.3|6266.1|6263.3|6264.7|6261.9|7
1613739250000|2021-02-19 12:54:10|6266|6263.2|6266.1|6263.3|6266.1|6263.3|6265.6|6262.8|11
1613739260000|2021-02-19 12:54:20|6265.6|6262.8|6265.6|6262.8|6266.1|6263.3|6265.6|6262.8|12
1613739270000|2021-02-19 12:54:30|6265.5|6262.7|6265.1|6262.3|6265.5|6262.7|6265.1|6262.3|0
1613739280000|2021-02-19 12:54:40|6265|6262.2|6264.1|6261.3|6265|6262.2|6264|6261.2|1
1613739290000|2021-02-19 12:54:50|6264.6|6261.8|6265|6262.2|6265.5|6262.7|6264|6261.2|7
1613739300000|2021-02-19 12:55:00|6265.5|6262.7|6266.5|6263.7|6266.5|6263.7|6265.5|6262.7|63
1613739310000|2021-02-19 12:55:10|6267|6264.2|6266.4|6263.6|6267.1|6264.3|6266.4|6263.6|9
1613739320000|2021-02-19 12:55:20|6266.1|6263.3|6268.9|6266.1|6268.9|6266.1|6266.1|6263.3|50
1613739330000|2021-02-19 12:55:30|6268.5|6265.7|6265.1|6262.3|6268.5|6265.7|6264.9|6262.1|42
1613739340000|2021-02-19 12:55:40|6265.2|6262.4|6264.9|6262.1|6266|6263.2|6264.9|6262.1|2
1613739350000|2021-02-19 12:55:50|6264.5|6261.7|6265.6|6262.8|6265.6|6262.8|6264.5|6261.7|32
1613739360000|2021-02-19 12:56:00|6265.5|6262.7|6266.6|6263.8|6266.9|6264.1|6265.5|6262.7|0
1613739370000|2021-02-19 12:56:10|6266.9|6264.1|6266.6|6263.8|6267|6264.2|6266.5|6263.7|2
1613739380000|2021-02-19 12:56:20|6267.1|6264.3|6266|6263.2|6267.1|6264.3|6266|6263.2|2
1613739390000|2021-02-19 12:56:30|6265.9|6263.1|6266|6263.2|6266|6263.2|6264.5|6261.7|2
1613739400000|2021-02-19 12:56:40|6265.5|6262.7|6266|6263.2|6266|6263.2|6265.5|6262.7|0
1613739410000|2021-02-19 12:56:50|6265|6262.2|6264.6|6261.8|6265.1|6262.3|6264.5|6261.7|2
1613739420000|2021-02-19 12:57:00|6265|6262.2|6264.5|6261.7|6265|6262.2|6264.2|6261.4|3
1613739430000|2021-02-19 12:57:10|6265.1|6262.3|6265.5|6262.7|6266.6|6263.8|6265.1|6262.3|11
1613739440000|2021-02-19 12:57:20|6266|6263.2|6266.1|6263.3|6266.1|6263.3|6265.5|6262.7|5
1613739450000|2021-02-19 12:57:30|6266|6263.2|6265.4|6262.6|6266|6263.2|6265|6262.2|2
1613739460000|2021-02-19 12:57:40|6264.9|6262.1|6263.9|6261.1|6264.9|6262.1|6263.9|6261.1|5
1613739470000|2021-02-19 12:57:50|6263.1|6260.3|6263|6260.2|6263.1|6260.3|6262.9|6260.1|12
1613739480000|2021-02-19 12:58:00|6262.9|6260.1|6261.1|6258.3|6262.9|6260.1|6260.9|6258.1|27
1613739490000|2021-02-19 12:58:10|6261|6258.2|6261.5|6258.7|6261.6|6258.8|6261|6258.2|0
1613739500000|2021-02-19 12:58:20|6261.1|6258.3|6260.1|6257.3|6261.1|6258.3|6260|6257.2|3
1613739510000|2021-02-19 12:58:30|6260.5|6257.7|6261.9|6259.1|6262|6259.2|6260.5|6257.7|1
1613739520000|2021-02-19 12:58:40|6262.1|6259.3|6261.5|6258.7|6262.1|6259.3|6261.5|6258.7|3
1613739530000|2021-02-19 12:58:50|||||||||2
1613739540000|2021-02-19 12:59:00|6261.4|6258.6|6261.4|6258.6|6261.8|6259|6260.9|6258.1|11
1613739550000|2021-02-19 12:59:10|6261.5|6258.7|6261.4|6258.6|6262.5|6259.7|6261.4|6258.6|24
1613739560000|2021-02-19 12:59:20|6261.5|6258.7|6260.9|6258.1|6261.5|6258.7|6260.9|6258.1|0
1613739570000|2021-02-19 12:59:30|6261|6258.2|6255.5|6252.7|6262.4|6259.6|6254.9|6252.1|368
1613739580000|2021-02-19 12:59:40|6255.1|6252.3|6255.5|6252.7|6255.9|6253.1|6254.9|6252.1|10
1613739590000|2021-02-19 12:59:50|6255.8|6253|6252.4|6249.6|6255.8|6253|6252|6249.2|280
1613739600000|2021-02-19 13:00:00|6252.5|6249.7|6253.3|6250.5|6255.3|6252.1|6251.8|6249|215
1613739610000|2021-02-19 13:00:10|6252.9|6250.1|6254.3|6251.5|6254.7|6251.9|6252.8|6250|65
1613739620000|2021-02-19 13:00:20|6253.9|6251.1|6251.7|6248.9|6253.9|6251.1|6251.7|6248.9|9
1613739630000|2021-02-19 13:00:30|6251.9|6249.1|6253.3|6250.5|6253.3|6250.5|6251.9|6249.1|13
1613739640000|2021-02-19 13:00:40|6253.7|6250.9|6253.3|6250.5|6255.8|6253|6253.3|6250.5|60
1613739650000|2021-02-19 13:00:50|6253.9|6251.1|6253.8|6251|6254.7|6251.9|6253.2|6250.4|18
1613739660000|2021-02-19 13:01:00|6253.7|6250.9|6252.7|6249.9|6253.7|6250.9|6252.7|6249.9|6
1613739670000|2021-02-19 13:01:10|6252.8|6250|6249.7|6246.9|6253.2|6250.4|6249.7|6246.9|55
1613739680000|2021-02-19 13:01:20|6249.8|6247|6248.3|6245.5|6249.8|6247|6248.3|6245.5|15
1613739690000|2021-02-19 13:01:30|6248.7|6245.9|6248.3|6245.5|6248.8|6246|6247.8|6245|32
1613739700000|2021-02-19 13:01:40|6248.7|6245.9|6249.3|6246.5|6249.3|6246.5|6248.7|6245.9|23
1613739710000|2021-02-19 13:01:50|6248.9|6246.1|6248.8|6246|6248.9|6246.1|6248.3|6245.5|21
1613739720000|2021-02-19 13:02:00|6249.7|6246.9|6248.2|6245.4|6249.7|6246.9|6247.7|6244.9|108
1613739730000|2021-02-19 13:02:10|6248.7|6245.9|6249.2|6246.4|6250.3|6247.5|6247.7|6244.9|75
1613739740000|2021-02-19 13:02:20|6249.3|6246.5|6249.3|6246.5|6249.7|6246.9|6248.8|6246|10
1613739750000|2021-02-19 13:02:30|6249.7|6246.9|6250.1|6247.3|6250.7|6247.9|6249.7|6246.9|18
1613739760000|2021-02-19 13:02:40|6249.7|6246.9|6247.6|6244.8|6249.7|6246.9|6246.3|6243.5|32
1613739770000|2021-02-19 13:02:50|6247.3|6244.5|6248.7|6245.9|6248.7|6245.9|6247.3|6244.5|18
1613739780000|2021-02-19 13:03:00|6248.9|6246.1|6246.7|6243.9|6248.9|6246.1|6246.7|6243.9|37
1613739790000|2021-02-19 13:03:10|6246.9|6244.1|6249.6|6246.8|6249.7|6246.9|6246.9|6244.1|19
1613739800000|2021-02-19 13:03:20|6249.1|6246.3|6250.5|6247.7|6251.5|6248.7|6248.7|6245.9|59
1613739810000|2021-02-19 13:03:30|6250.7|6247.9|6250.5|6247.7|6250.7|6247.9|6250.5|6247.7|35
1613739820000|2021-02-19 13:03:40|6249.7|6246.9|6248.7|6245.9|6250.7|6247.9|6248.7|6245.9|34
1613739830000|2021-02-19 13:03:50|6248.6|6245.8|6249.6|6246.8|6249.7|6246.9|6248.6|6245.8|9
1613739840000|2021-02-19 13:04:00|6249.7|6246.9|6250.7|6247.9|6250.7|6247.9|6249.6|6246.8|33
1613739850000|2021-02-19 13:04:10|6250.5|6247.7|6250.1|6247.3|6250.7|6247.9|6250.1|6247.3|25
1613739860000|2021-02-19 13:04:20|6249.7|6246.9|6250.1|6247.3|6250.1|6247.3|6249.7|6246.9|9
1613739870000|2021-02-19 13:04:30|||||||||2
1613739880000|2021-02-19 13:04:40|6250.6|6247.8|6249.7|6246.9|6250.6|6247.8|6249.7|6246.9|12
1613739890000|2021-02-19 13:04:50|6250.1|6247.3|6250.1|6247.3|6250.1|6247.3|6250.1|6247.3|9
1613739900000|2021-02-19 13:05:00|6249.7|6246.9|6249.7|6246.9|6250.7|6247.9|6248.8|6246|29
1613739910000|2021-02-19 13:05:10|6250.1|6247.3|6250.1|6247.3|6250.7|6247.9|6250.1|6247.3|13
1613739920000|2021-02-19 13:05:20|6249.7|6246.9|6249.7|6246.9|6249.7|6246.9|6248.7|6245.9|11
1613739930000|2021-02-19 13:05:30|6250.1|6247.3|6250.7|6247.9|6250.7|6247.9|6249.7|6246.9|128
1613739940000|2021-02-19 13:05:40|6249.7|6246.9|6249.7|6246.9|6249.7|6246.9|6249.7|6246.9|49
1613739950000|2021-02-19 13:05:50|6250.7|6247.9|6250.7|6247.9|6251.7|6248.9|6250.7|6247.9|43
1613739960000|2021-02-19 13:06:00|6251.1|6248.3|6252.1|6249.3|6252.1|6249.3|6250.9|6248.1|109
1613739970000|2021-02-19 13:06:10|6252.3|6249.5|6253.2|6250.4|6255.8|6253|6252.2|6249.4|159
1613739980000|2021-02-19 13:06:20|6253.7|6250.9|6257.7|6254.9|6257.7|6254.9|6253.7|6250.9|19
1613739990000|2021-02-19 13:06:30|6256.8|6254|6257.9|6255.1|6258.8|6256|6256.8|6254|72
1613740000000|2021-02-19 13:06:40|6258.7|6255.9|6255.1|6252.3|6258.9|6256.1|6254.1|6251.3|734
1613740010000|2021-02-19 13:06:50|6255.6|6252.8|6256.7|6253.9|6257.1|6254.3|6255.6|6252.8|5
1613740020000|2021-02-19 13:07:00|6257.1|6254.3|6259.6|6256.8|6259.7|6256.9|6257.1|6254.3|89
1613740030000|2021-02-19 13:07:10|6259.7|6256.9|6259.1|6256.3|6259.7|6256.9|6258.1|6255.3|15
1613740040000|2021-02-19 13:07:20|6258.7|6255.9|6258.1|6255.3|6259.7|6256.9|6258.1|6255.3|26
1613740050000|2021-02-19 13:07:30|6258.6|6255.8|6258.7|6255.9|6259.1|6256.3|6258.1|6255.3|17
1613740060000|2021-02-19 13:07:40|6259.2|6256.4|6259.7|6256.9|6259.7|6256.9|6259.2|6256.4|2
1613740070000|2021-02-19 13:07:50|6259.6|6256.8|6259.6|6256.8|6259.7|6256.9|6259.6|6256.8|12
1613740080000|2021-02-19 13:08:00|6259.7|6256.9|6258.7|6255.9|6259.7|6256.9|6258.1|6255.3|6
1613740090000|2021-02-19 13:08:10|6258.3|6255.5|6259.6|6256.8|6259.7|6256.9|6258.2|6255.4|7
1613740100000|2021-02-19 13:08:20|6259.5|6256.7|6258.1|6255.3|6259.5|6256.7|6258.1|6255.3|7
1613740110000|2021-02-19 13:08:30|6258.6|6255.8|6257.7|6254.9|6258.6|6255.8|6257.6|6254.8|4
1613740120000|2021-02-19 13:08:40|6258.6|6255.8|6258.2|6255.4|6258.6|6255.8|6257.6|6254.8|1
1613740130000|2021-02-19 13:08:50|6258.1|6255.3|6258.6|6255.8|6258.6|6255.8|6257.8|6255|0
1613740140000|2021-02-19 13:09:00|6257.7|6254.9|6255.6|6252.8|6257.7|6254.9|6254.6|6251.8|20
1613740150000|2021-02-19 13:09:10|6256.1|6253.3|6257.1|6254.3|6257.1|6254.3|6256.1|6253.3|41
1613740160000|2021-02-19 13:09:20|6257|6254.2|6255.6|6252.8|6257|6254.2|6255.5|6252.7|5
1613740170000|2021-02-19 13:09:30|6255.5|6252.7|6253|6250.2|6255.5|6252.7|6253|6250.2|27
1613740180000|2021-02-19 13:09:40|6253.1|6250.3|6251.5|6248.7|6253.1|6250.3|6251.5|6248.7|20
1613740190000|2021-02-19 13:09:50|6252.1|6249.3|6254.1|6251.3|6254.1|6251.3|6252.1|6249.3|11
1613740200000|2021-02-19 13:10:00|6254.5|6251.7|6256.5|6253.7|6256.7|6253.9|6254.5|6251.7|9
1613740210000|2021-02-19 13:10:10|6256.1|6253.3|6255.6|6252.8|6256.6|6253.8|6255.5|6252.7|12
1613740220000|2021-02-19 13:10:20|6256.1|6253.3|6257.5|6254.7|6258.1|6255.3|6256.1|6253.3|7
1613740230000|2021-02-19 13:10:30|6257.1|6254.3|6258|6255.2|6258.1|6255.3|6257.1|6254.3|5
1613740240000|2021-02-19 13:10:40|6257.5|6254.7|6256.6|6253.8|6257.5|6254.7|6256.1|6253.3|6
1613740250000|2021-02-19 13:10:50|6256.5|6253.7|6256.4|6253.6|6257.1|6254.3|6256.4|6253.6|4
1613740260000|2021-02-19 13:11:00|6256|6253.2|6255.5|6252.7|6256|6253.2|6255.5|6252.7|1
1613740270000|2021-02-19 13:11:10|6255.1|6252.3|6255.5|6252.7|6256.1|6253.3|6255|6252.2|31
1613740280000|2021-02-19 13:11:20|6255.1|6252.3|6255.1|6252.3|6255.1|6252.3|6255.1|6252.3|15
1613740290000|2021-02-19 13:11:30|6255.8|6253|6257|6254.2|6257.6|6254.8|6255.8|6253|5
1613740300000|2021-02-19 13:11:40|6256.5|6253.7|6256.1|6253.3|6256.5|6253.7|6256|6253.2|3
1613740310000|2021-02-19 13:11:50|6256.5|6253.7|6256.1|6253.3|6256.6|6253.8|6256.1|6253.3|8
1613740320000|2021-02-19 13:12:00|6256.5|6253.7|6258.1|6255.3|6258.1|6255.3|6256.5|6253.7|5
1613740330000|2021-02-19 13:12:10|6258.4|6255.6|6258|6255.2|6258.4|6255.6|6257.5|6254.7|8
1613740340000|2021-02-19 13:12:20|6258.5|6255.7|6257.5|6254.7|6258.5|6255.7|6257.5|6254.7|3
1613740350000|2021-02-19 13:12:30|6258|6255.2|6257.5|6254.7|6258.5|6255.7|6257.5|6254.7|7
1613740360000|2021-02-19 13:12:40|6257.7|6254.9|6258.1|6255.3|6258.1|6255.3|6257.5|6254.7|5
1613740370000|2021-02-19 13:12:50|6258|6255.2|6258|6255.2|6258.1|6255.3|6257.1|6254.3|2
1613740380000|2021-02-19 13:13:00|6258.1|6255.3|6258.5|6255.7|6258.6|6255.8|6258.1|6255.3|5
1613740390000|2021-02-19 13:13:10|6258|6255.2|6256.5|6253.7|6258|6255.2|6256.5|6253.7|2
1613740400000|2021-02-19 13:13:20|6256.1|6253.3|6255.4|6252.6|6256.6|6253.8|6255.4|6252.6|8
1613740410000|2021-02-19 13:13:30|6255|6252.2|6255.6|6252.8|6255.6|6252.8|6254.7|6251.9|12
1613740420000|2021-02-19 13:13:40|6255.5|6252.7|6255.1|6252.3|6255.6|6252.8|6255.1|6252.3|3
1613740430000|2021-02-19 13:13:50|6255.6|6252.8|6254.5|6251.7|6255.6|6252.8|6254.5|6251.7|2
1613740440000|2021-02-19 13:14:00|6253.7|6250.9|6252.1|6249.3|6253.7|6250.9|6252|6249.2|3
1613740450000|2021-02-19 13:14:10|6252.5|6249.7|6251.6|6248.8|6253.1|6250.3|6251.6|6248.8|2
1613740460000|2021-02-19 13:14:20|6251.7|6248.9|6253.1|6250.3|6253.1|6250.3|6251.7|6248.9|4
1613740470000|2021-02-19 13:14:30|6253|6250.2|6253.6|6250.8|6254.7|6251.9|6252.6|6249.8|23
1613740480000|2021-02-19 13:14:40|6253.5|6250.7|6253.6|6250.8|6253.6|6250.8|6253.1|6250.3|3
1613740490000|2021-02-19 13:14:50|6253.5|6250.7|6254.7|6251.9|6255.1|6252.3|6252.7|6249.9|8
1613740500000|2021-02-19 13:15:00|6254.5|6251.7|6255.1|6252.3|6255.7|6252.9|6254.5|6251.7|21
1613740510000|2021-02-19 13:15:10|6254.6|6251.8|6254.7|6251.9|6255|6252.2|6254.6|6251.8|1
1613740520000|2021-02-19 13:15:20|6255.1|6252.3|6255.5|6252.7|6255.6|6252.8|6255.1|6252.3|12
1613740530000|2021-02-19 13:15:30|6255.1|6252.3|6254.7|6251.9|6255.1|6252.3|6254.1|6251.3|2
1613740540000|2021-02-19 13:15:40|6254.6|6251.8|6254.2|6251.4|6254.7|6251.9|6254.1|6251.3|1
1613740550000|2021-02-19 13:15:50|6254.6|6251.8|6254.5|6251.7|6255.5|6252.7|6254.5|6251.7|9
1613740560000|2021-02-19 13:16:00|6254.1|6251.3|6255.1|6252.3|6255.2|6252.4|6254.1|6251.3|10
1613740570000|2021-02-19 13:16:10|6255.2|6252.4|6253.6|6250.8|6255.7|6252.9|6253.6|6250.8|19
1613740580000|2021-02-19 13:16:20|6253.5|6250.7|6253.5|6250.7|6253.6|6250.8|6253.5|6250.7|0
1613740590000|2021-02-19 13:16:30|6253.1|6250.3|6253.6|6250.8|6253.6|6250.8|6253.1|6250.3|36
1613740600000|2021-02-19 13:16:40|6253.7|6250.9|6253.6|6250.8|6254.6|6251.8|6253.5|6250.7|1
1613740610000|2021-02-19 13:16:50|6253.5|6250.7|6253.5|6250.7|6253.6|6250.8|6253.5|6250.7|1
1613740620000|2021-02-19 13:17:00|6253.6|6250.8|6255.6|6252.8|6255.7|6252.9|6253.6|6250.8|8
1613740630000|2021-02-19 13:17:10|6255.5|6252.7|6257.6|6254.8|6258.1|6255.3|6255.5|6252.7|23
1613740640000|2021-02-19 13:17:20|6257.1|6254.3|6258.2|6255.4|6258.2|6255.4|6257.1|6254.3|0
1613740650000|2021-02-19 13:17:30|6258.6|6255.8|6257.7|6254.9|6258.7|6255.9|6257.1|6254.3|8
1613740660000|2021-02-19 13:17:40|6258.2|6255.4|6258.6|6255.8|6259.1|6256.3|6258.2|6255.4|0
1613740670000|2021-02-19 13:17:50|6258.5|6255.7|6258.6|6255.8|6258.7|6255.9|6257.1|6254.3|48
1613740680000|2021-02-19 13:18:00|6258.7|6255.9|6258.6|6255.8|6259.1|6256.3|6258.6|6255.8|21
1613740690000|2021-02-19 13:18:10|6258.7|6255.9|6258.6|6255.8|6259.1|6256.3|6258.6|6255.8|4
1613740700000|2021-02-19 13:18:20|6259.1|6256.3|6259.7|6256.9|6259.7|6256.9|6258.6|6255.8|8
1613740710000|2021-02-19 13:18:30|6260.1|6257.3|6260.6|6257.8|6260.6|6257.8|6259.6|6256.8|62
1613740720000|2021-02-19 13:18:40|6260.5|6257.7|6259.7|6256.9|6260.5|6257.7|6259.6|6256.8|5
1613740730000|2021-02-19 13:18:50|6260.6|6257.8|6259.3|6256.5|6260.7|6257.9|6259.3|6256.5|50
1613740740000|2021-02-19 13:19:00|6258.1|6255.3|6257.7|6254.9|6258.1|6255.3|6257.5|6254.7|4
1613740750000|2021-02-19 13:19:10|6258.1|6255.3|6257.5|6254.7|6258.5|6255.7|6257.5|6254.7|15
1613740760000|2021-02-19 13:19:20|6257.6|6254.8|6256.7|6253.9|6257.6|6254.8|6256.6|6253.8|1
1613740770000|2021-02-19 13:19:30|6256.6|6253.8|6257.2|6254.4|6257.2|6254.4|6256.1|6253.3|8
1613740780000|2021-02-19 13:19:40|6257.7|6254.9|6257.6|6254.8|6258.5|6255.7|6257.6|6254.8|46
1613740790000|2021-02-19 13:19:50|6257.5|6254.7|6257.6|6254.8|6257.7|6254.9|6256.6|6253.8|4
1613740800000|2021-02-19 13:20:00|6257.7|6254.9|6258.7|6255.9|6258.7|6255.9|6257.7|6254.9|1
1613740810000|2021-02-19 13:20:10|6259.4|6256.6|6258|6255.2|6259.4|6256.6|6257.5|6254.7|5
1613740820000|2021-02-19 13:20:20|6258.5|6255.7|6257.7|6254.9|6258.5|6255.7|6257.5|6254.7|24
1613740830000|2021-02-19 13:20:30|6257.6|6254.8|6255.6|6252.8|6257.6|6254.8|6255.1|6252.3|3
1613740840000|2021-02-19 13:20:40|6256.5|6253.7|6257.5|6254.7|6257.6|6254.8|6256.2|6253.4|13
1613740850000|2021-02-19 13:20:50|6257.3|6254.5|6257.1|6254.3|6257.3|6254.5|6256.5|6253.7|17
1613740860000|2021-02-19 13:21:00|6256.6|6253.8|6256.6|6253.8|6257.4|6254.6|6256.6|6253.8|1
1613740870000|2021-02-19 13:21:10|6256.7|6253.9|6254.5|6251.7|6257.1|6254.3|6254.5|6251.7|7
1613740880000|2021-02-19 13:21:20|6254.4|6251.6|6254.5|6251.7|6254.7|6251.9|6253.6|6250.8|10
1613740890000|2021-02-19 13:21:30|6254.3|6251.5|6253.5|6250.7|6254.3|6251.5|6253.5|6250.7|0
1613740900000|2021-02-19 13:21:40|6252.5|6249.7|6251.5|6248.7|6252.5|6249.7|6251.5|6248.7|30
1613740910000|2021-02-19 13:21:50|6251.7|6248.9|6249.5|6246.7|6252.5|6249.7|6249.3|6246.5|193
1613740920000|2021-02-19 13:22:00|6248.7|6245.9|6249.6|6246.8|6250.6|6247.8|6248.7|6245.9|23
1613740930000|2021-02-19 13:22:10|6250.1|6247.3|6246.9|6244.1|6250.5|6247.7|6246.5|6243.7|38
1613740940000|2021-02-19 13:22:20|6246.7|6243.9|6247.1|6244.3|6248.1|6245.3|6246.5|6243.7|89
1613740950000|2021-02-19 13:22:30|6246.7|6243.9|6247.1|6244.3|6247.1|6244.3|6245.6|6242.8|36
1613740960000|2021-02-19 13:22:40|6247.5|6244.7|6248.1|6245.3|6249.1|6246.3|6247.5|6244.7|16
1613740970000|2021-02-19 13:22:50|6248.5|6245.7|6248.6|6245.8|6249.5|6246.7|6248.5|6245.7|3
1613740980000|2021-02-19 13:23:00|6249|6246.2|6246.6|6243.8|6250.1|6247.3|6246.6|6243.8|19
1613740990000|2021-02-19 13:23:10|6247.1|6244.3|6247.6|6244.8|6247.6|6244.8|6246.6|6243.8|2
1613741000000|2021-02-19 13:23:20|6247.5|6244.7|6247.5|6244.7|6247.6|6244.8|6247.1|6244.3|2
1613741010000|2021-02-19 13:23:30|6246.5|6243.7|6244.6|6241.8|6246.5|6243.7|6244.5|6241.7|60
1613741020000|2021-02-19 13:23:40|6244.5|6241.7|6244.5|6241.7|6245.1|6242.3|6244.5|6241.7|3
1613741030000|2021-02-19 13:23:50|6244.6|6241.8|6241.5|6238.7|6245|6242.2|6241.5|6238.7|14
1613741040000|2021-02-19 13:24:00|6241.6|6238.8|6242.7|6239.9|6242.9|6240.1|6241.6|6238.8|15
1613741050000|2021-02-19 13:24:10|6243.1|6240.3|6242.5|6239.7|6243.1|6240.3|6241.6|6238.8|30
1613741060000|2021-02-19 13:24:20|6242.1|6239.3|6240.5|6237.7|6243.1|6240.3|6239.5|6236.7|241
1613741070000|2021-02-19 13:24:30|6240.1|6237.3|6238.6|6235.8|6240.1|6237.3|6238.5|6235.7|23
1613741080000|2021-02-19 13:24:40|6238.5|6235.7|6239.6|6236.8|6240.5|6237.7|6238.5|6235.7|41
1613741090000|2021-02-19 13:24:50|6239.5|6236.7|6242.1|6239.3|6242.6|6239.8|6239.5|6236.7|15
1613741100000|2021-02-19 13:25:00|6242.2|6239.4|6242|6239.2|6242.6|6239.8|6240.6|6237.8|172
1613741110000|2021-02-19 13:25:10|6242.1|6239.3|6242.5|6239.7|6242.5|6239.7|6241|6238.2|24
1613741120000|2021-02-19 13:25:20|6242|6239.2|6239.5|6236.7|6242|6239.2|6239.5|6236.7|110
1613741130000|2021-02-19 13:25:30|6239.6|6236.8|6237.7|6234.9|6240|6237.2|6236.7|6233.9|47
1613741140000|2021-02-19 13:25:40|6237.5|6234.7|6231.7|6228.9|6237.7|6234.9|6231.7|6228.9|509
1613741150000|2021-02-19 13:25:50|6232.5|6229.7|6233.1|6230.3|6233.5|6230.7|6232.5|6229.7|9
1613741160000|2021-02-19 13:26:00|6232.5|6229.7|6233.5|6230.7|6233.5|6230.7|6232.5|6229.7|15
1613741170000|2021-02-19 13:26:10|6233.6|6230.8|6236.1|6233.3|6236.6|6233.8|6233.5|6230.7|23
1613741180000|2021-02-19 13:26:20|6236.6|6233.8|6236.5|6233.7|6236.7|6233.9|6236.1|6233.3|31
1613741190000|2021-02-19 13:26:30|6236.1|6233.3|6236.1|6233.3|6236.1|6233.3|6236.1|6233.3|5
1613741200000|2021-02-19 13:26:40|6236.2|6233.4|6236.6|6233.8|6237.1|6234.3|6236.2|6233.4|5
1613741210000|2021-02-19 13:26:50|6237.1|6234.3|6236.9|6234.1|6237.1|6234.3|6236.5|6233.7|47
1613741220000|2021-02-19 13:27:00|6236.5|6233.7|6237.5|6234.7|6237.6|6234.8|6236.5|6233.7|8
1613741230000|2021-02-19 13:27:10|6237.1|6234.3|6237.5|6234.7|6238.1|6235.3|6236.6|6233.8|8
1613741240000|2021-02-19 13:27:20|6237.7|6234.9|6238.5|6235.7|6239.1|6236.3|6237.7|6234.9|10
1613741250000|2021-02-19 13:27:30|6238.6|6235.8|6238.5|6235.7|6238.7|6235.9|6238.5|6235.7|2
1613741260000|2021-02-19 13:27:40|6238.6|6235.8|6237.7|6234.9|6238.6|6235.8|6236.7|6233.9|6
1613741270000|2021-02-19 13:27:50|6238.6|6235.8|6237.6|6234.8|6238.6|6235.8|6237.2|6234.4|8
1613741280000|2021-02-19 13:28:00|6237.5|6234.7|6236.5|6233.7|6237.6|6234.8|6236.5|6233.7|1
1613741290000|2021-02-19 13:28:10|6236.6|6233.8|6237.5|6234.7|6237.6|6234.8|6236.6|6233.8|2
1613741300000|2021-02-19 13:28:20|6237.6|6234.8|6238.7|6235.9|6238.7|6235.9|6237.5|6234.7|3
1613741310000|2021-02-19 13:28:30|6238.4|6235.6|6238.7|6235.9|6238.7|6235.9|6237.7|6234.9|12
1613741320000|2021-02-19 13:28:40|6238.9|6236.1|6238.7|6235.9|6239.5|6236.7|6238.7|6235.9|14
1613741330000|2021-02-19 13:28:50|6239.2|6236.4|6240.7|6237.9|6240.7|6237.9|6239.2|6236.4|9
1613741340000|2021-02-19 13:29:00|6241.1|6238.3|6241.6|6238.8|6241.7|6238.9|6241.1|6238.3|9
1613741350000|2021-02-19 13:29:10|6242.2|6239.4|6242.6|6239.8|6242.7|6239.9|6242.1|6239.3|43
1613741360000|2021-02-19 13:29:20|6242.7|6239.9|6243.1|6240.3|6243.2|6240.4|6242.6|6239.8|6
1613741370000|2021-02-19 13:29:30|6241.2|6238.4|6240.6|6237.8|6241.2|6238.4|6240.6|6237.8|62
1613741380000|2021-02-19 13:29:40|6240.7|6237.9|6240.7|6237.9|6240.7|6237.9|6240.7|6237.9|0
1613741390000|2021-02-19 13:29:50|6240.6|6237.8|6239.7|6236.9|6241.1|6238.3|6239.7|6236.9|0
1613741400000|2021-02-19 13:30:00|6240.1|6237.3|6241.7|6238.9|6241.7|6238.9|6237.5|6234.7|37
1613741410000|2021-02-19 13:30:10|6241.5|6238.7|6240.7|6237.9|6241.6|6238.8|6240.7|6237.9|5
1613741420000|2021-02-19 13:30:20|6240.6|6237.8|6241.1|6238.3|6241.6|6238.8|6240.6|6237.8|95
1613741430000|2021-02-19 13:30:30|6241|6238.2|6242|6239.2|6242|6239.2|6240.1|6237.3|8
1613741440000|2021-02-19 13:30:40|6242.1|6239.3|6247.7|6244.9|6247.7|6244.9|6242.1|6239.3|30
1613741450000|2021-02-19 13:30:50|6248.6|6245.8|6247.6|6244.8|6249.6|6246.8|6247.1|6244.3|50
1613741460000|2021-02-19 13:31:00|6247.7|6244.9|6249.1|6246.3|6249.6|6246.8|6247.6|6244.8|0
1613741470000|2021-02-19 13:31:10|6249.2|6246.4|6249.1|6246.3|6249.2|6246.4|6248.6|6245.8|8
1613741480000|2021-02-19 13:31:20|6249.2|6246.4|6251.7|6248.9|6251.7|6248.9|6249.1|6246.3|169
1613741490000|2021-02-19 13:31:30|6250.7|6247.9|6250.2|6247.4|6250.7|6247.9|6250.1|6247.3|39
1613741500000|2021-02-19 13:31:40|6250.1|6247.3|6249.6|6246.8|6250.1|6247.3|6249.6|6246.8|2
1613741510000|2021-02-19 13:31:50|6249.1|6246.3|6250.1|6247.3|6250.1|6247.3|6249.1|6246.3|9
1613741520000|2021-02-19 13:32:00|6249.6|6246.8|6249.1|6246.3|6249.6|6246.8|6249.1|6246.3|3
1613741530000|2021-02-19 13:32:10|6249.5|6246.7|6250.1|6247.3|6250.1|6247.3|6249.5|6246.7|43
1613741540000|2021-02-19 13:32:20|6250.5|6247.7|6251.1|6248.3|6251.1|6248.3|6250.5|6247.7|25
1613741550000|2021-02-19 13:32:30|6251.5|6248.7|6252.1|6249.3|6252.1|6249.3|6251.5|6248.7|25
1613741560000|2021-02-19 13:32:40|6252.5|6249.7|6254.5|6251.7|6254.6|6251.8|6252.5|6249.7|5
1613741570000|2021-02-19 13:32:50|6254|6251.2|6253.1|6250.3|6254|6251.2|6252.6|6249.8|9
1613741580000|2021-02-19 13:33:00|6253.3|6250.5|6254.5|6251.7|6254.6|6251.8|6253.3|6250.5|10
1613741590000|2021-02-19 13:33:10|6254.6|6251.8|6255.1|6252.3|6255.1|6252.3|6254.1|6251.3|2
1613741600000|2021-02-19 13:33:20|6255|6252.2|6253.6|6250.8|6255.1|6252.3|6253.6|6250.8|2
1613741610000|2021-02-19 13:33:30|6253.5|6250.7|6253.1|6250.3|6253.6|6250.8|6253.1|6250.3|20
1613741620000|2021-02-19 13:33:40|6253.2|6250.4|6254.6|6251.8|6254.7|6251.9|6253.2|6250.4|16
1613741630000|2021-02-19 13:33:50|6254.7|6251.9|6254.7|6251.9|6254.7|6251.9|6254.6|6251.8|1
1613741640000|2021-02-19 13:34:00|6255.1|6252.3|6254.7|6251.9|6255.1|6252.3|6254.1|6251.3|10
1613741650000|2021-02-19 13:34:10|6255.1|6252.3|6255.6|6252.8|6255.6|6252.8|6254.7|6251.9|17
1613741660000|2021-02-19 13:34:20|6255.5|6252.7|6254.7|6251.9|6255.7|6252.9|6254.7|6251.9|3
1613741670000|2021-02-19 13:34:30|6255.1|6252.3|6255.7|6252.9|6256.1|6253.3|6254.7|6251.9|16
1613741680000|2021-02-19 13:34:40|||||||||9
1613741690000|2021-02-19 13:34:50|6256.6|6253.8|6253.1|6250.3|6256.6|6253.8|6253.1|6250.3|25
1613741700000|2021-02-19 13:35:00|6253.6|6250.8|6255.1|6252.3|6255.2|6252.4|6253.1|6250.3|3
1613741710000|2021-02-19 13:35:10|6255|6252.2|6255.6|6252.8|6255.7|6252.9|6254.6|6251.8|17
1613741720000|2021-02-19 13:35:20|6255.7|6252.9|6255.7|6252.9|6256.1|6253.3|6255.6|6252.8|2
1613741730000|2021-02-19 13:35:30|6255.6|6252.8|6255.1|6252.3|6255.6|6252.8|6254.6|6251.8|10
1613741740000|2021-02-19 13:35:40|6255|6252.2|6253.2|6250.4|6255|6252.2|6253.1|6250.3|8
1613741750000|2021-02-19 13:35:50|6253.1|6250.3|6252.7|6249.9|6253.1|6250.3|6251.6|6248.8|3
1613741760000|2021-02-19 13:36:00|6251.7|6248.9|6251.7|6248.9|6252.7|6249.9|6251.7|6248.9|45
1613741770000|2021-02-19 13:36:10|6252.1|6249.3|6253.1|6250.3|6253.6|6250.8|6252.1|6249.3|20
1613741780000|2021-02-19 13:36:20|6252.7|6249.9|6250.6|6247.8|6252.7|6249.9|6250.6|6247.8|4
1613741790000|2021-02-19 13:36:30|6250.7|6247.9|6250.6|6247.8|6251.2|6248.4|6250.6|6247.8|10
1613741800000|2021-02-19 13:36:40|6250.7|6247.9|6250.6|6247.8|6250.7|6247.9|6249.7|6246.9|5
1613741810000|2021-02-19 13:36:50|6250.5|6247.7|6251.2|6248.4|6251.2|6248.4|6250.1|6247.3|2
1613741820000|2021-02-19 13:37:00|6251.6|6248.8|6251.2|6248.4|6251.7|6248.9|6251.1|6248.3|6
1613741830000|2021-02-19 13:37:10|6251.1|6248.3|6250.2|6247.4|6251.1|6248.3|6249.1|6246.3|25
1613741840000|2021-02-19 13:37:20|6250.1|6247.3|6250.6|6247.8|6250.6|6247.8|6249.1|6246.3|7
1613741850000|2021-02-19 13:37:30|6250.7|6247.9|6249.6|6246.8|6251.6|6248.8|6249.6|6246.8|12
1613741860000|2021-02-19 13:37:40|6249.5|6246.7|6250.1|6247.3|6250.1|6247.3|6249.1|6246.3|20
1613741870000|2021-02-19 13:37:50|6249.6|6246.8|6248.1|6245.3|6249.6|6246.8|6248.1|6245.3|32
1613741880000|2021-02-19 13:38:00|6249.1|6246.3|6250.1|6247.3|6250.1|6247.3|6249.1|6246.3|8
1613741890000|2021-02-19 13:38:10|6250.6|6247.8|6253.1|6250.3|6253.1|6250.3|6250.6|6247.8|14
1613741900000|2021-02-19 13:38:20|6252.6|6249.8|6252.6|6249.8|6252.6|6249.8|6251.6|6248.8|9
1613741910000|2021-02-19 13:38:30|6252.1|6249.3|6253.1|6250.3|6253.6|6250.8|6252.1|6249.3|4
1613741920000|2021-02-19 13:38:40|6252.6|6249.8|6252.6|6249.8|6253.6|6250.8|6252.1|6249.3|17
1613741930000|2021-02-19 13:38:50|6253.1|6250.3|6253.1|6250.3|6253.6|6250.8|6252.6|6249.8|6
1613741940000|2021-02-19 13:39:00|6253|6250.2|6253.5|6250.7|6253.6|6250.8|6252.5|6249.7|7
1613741950000|2021-02-19 13:39:10|6253.1|6250.3|6252|6249.2|6253.6|6250.8|6252|6249.2|2
1613741960000|2021-02-19 13:39:20|6251|6248.2|6251.1|6248.3|6251.6|6248.8|6250.5|6247.7|48
1613741970000|2021-02-19 13:39:30|||||||||1
1613741980000|2021-02-19 13:39:40|6250.3|6247.5|6250.1|6247.3|6250.3|6247.5|6250.1|6247.3|16
1613741990000|2021-02-19 13:39:50|6250.2|6247.4|6250.1|6247.3|6251.2|6248.4|6249.6|6246.8|38
1613742000000|2021-02-19 13:40:00|6249.6|6246.8|6250.1|6247.3|6250.1|6247.3|6249.1|6246.3|33
1613742010000|2021-02-19 13:40:10|6250.6|6247.8|6250.5|6247.7|6251.1|6248.3|6250.5|6247.7|7
1613742020000|2021-02-19 13:40:20|6251.1|6248.3|6252.6|6249.8|6252.6|6249.8|6251.1|6248.3|3
1613742030000|2021-02-19 13:40:30|6252.1|6249.3|6252.1|6249.3|6254|6251.2|6252.1|6249.3|70
1613742040000|2021-02-19 13:40:40|6252|6249.2|6251.2|6248.4|6252.1|6249.3|6251.1|6248.3|5
1613742050000|2021-02-19 13:40:50|6251.5|6248.7|6251.6|6248.8|6251.6|6248.8|6251.1|6248.3|0
1613742060000|2021-02-19 13:41:00|6252|6249.2|6253.1|6250.3|6253.1|6250.3|6251.6|6248.8|5
1613742070000|2021-02-19 13:41:10|6253|6250.2|6253.1|6250.3|6253.1|6250.3|6251.7|6248.9|25
1613742080000|2021-02-19 13:41:20|6253|6250.2|6252.2|6249.4|6253|6250.2|6252|6249.2|15
1613742090000|2021-02-19 13:41:30|6252.6|6249.8|6253.1|6250.3|6253.1|6250.3|6252|6249.2|17
1613742100000|2021-02-19 13:41:40|6253|6250.2|6253.1|6250.3|6253.1|6250.3|6252|6249.2|6
1613742110000|2021-02-19 13:41:50|6253|6250.2|6252.1|6249.3|6253|6250.2|6252|6249.2|29
1613742120000|2021-02-19 13:42:00|6252.2|6249.4|6254.5|6251.7|6254.6|6251.8|6252.2|6249.4|36
1613742130000|2021-02-19 13:42:10|6254.1|6251.3|6251|6248.2|6254.1|6251.3|6251|6248.2|15
1613742140000|2021-02-19 13:42:20|6251.1|6248.3|6252.1|6249.3|6252.4|6249.6|6251.1|6248.3|45
1613742150000|2021-02-19 13:42:30|6252.2|6249.4|6252.1|6249.3|6252.6|6249.8|6252|6249.2|15
1613742160000|2021-02-19 13:42:40|6251.6|6248.8|6245.4|6242.6|6251.6|6248.8|6245.4|6242.6|318
1613742170000|2021-02-19 13:42:50|6245.5|6242.7|6249|6246.2|6249.5|6246.7|6245.5|6242.7|51
1613742180000|2021-02-19 13:43:00|6248.6|6245.8|6249|6246.2|6249.6|6246.8|6248.4|6245.6|149
1613742190000|2021-02-19 13:43:10|6248.5|6245.7|6246.5|6243.7|6248.5|6245.7|6246.5|6243.7|5
1613742200000|2021-02-19 13:43:20|6245.6|6242.8|6246.1|6243.3|6246.1|6243.3|6245.6|6242.8|6
1613742210000|2021-02-19 13:43:30|6246.6|6243.8|6245.6|6242.8|6247.5|6244.7|6245|6242.2|3
1613742220000|2021-02-19 13:43:40|6246.1|6243.3|6246.5|6243.7|6246.6|6243.8|6246|6243.2|1
1613742230000|2021-02-19 13:43:50|6246.6|6243.8|6246.6|6243.8|6246.6|6243.8|6246.5|6243.7|1
1613742240000|2021-02-19 13:44:00|6247|6244.2|6246.1|6243.3|6247.1|6244.3|6245.4|6242.6|17
1613742250000|2021-02-19 13:44:10|6246.6|6243.8|6247.4|6244.6|6248.5|6245.7|6245|6242.2|51
1613742260000|2021-02-19 13:44:20|6246.9|6244.1|6247|6244.2|6247|6244.2|6246.5|6243.7|1
1613742270000|2021-02-19 13:44:30|6247.1|6244.3|6248|6245.2|6248.6|6245.8|6247.1|6244.3|35
1613742280000|2021-02-19 13:44:40|6247.9|6245.1|6246.9|6244.1|6247.9|6245.1|6245.7|6242.9|44
1613742290000|2021-02-19 13:44:50|6247|6244.2|6247.5|6244.7|6247.6|6244.8|6246.9|6244.1|2
1613742300000|2021-02-19 13:45:00|6247.6|6244.8|6249.6|6246.8|6250.4|6247.6|6247.5|6244.7|3
1613742310000|2021-02-19 13:45:10|6249.5|6246.7|6249.5|6246.7|6249.5|6246.7|6248.5|6245.7|4
1613742320000|2021-02-19 13:45:20|6249|6246.2|6247|6244.2|6249|6246.2|6247|6244.2|13
1613742330000|2021-02-19 13:45:30|6247.5|6244.7|6248|6245.2|6248|6245.2|6247.2|6244.4|8
1613742340000|2021-02-19 13:45:40|6247.4|6244.6|6246.9|6244.1|6247.4|6244.6|6246.9|6244.1|13
1613742350000|2021-02-19 13:45:50|6247|6244.2|6245.6|6242.8|6247.6|6244.8|6245.4|6242.6|6
1613742360000|2021-02-19 13:46:00|6245.5|6242.7|6246.6|6243.8|6246.6|6243.8|6245.5|6242.7|18
1613742370000|2021-02-19 13:46:10|6247|6244.2|6246.4|6243.6|6247|6244.2|6246.4|6243.6|0
1613742380000|2021-02-19 13:46:20|6246|6243.2|6245|6242.2|6246|6243.2|6244|6241.2|7
1613742390000|2021-02-19 13:46:30|6244.9|6242.1|6242.9|6240.1|6244.9|6242.1|6242|6239.2|30
1613742400000|2021-02-19 13:46:40|6243|6240.2|6241.5|6238.7|6243|6240.2|6240.9|6238.1|345
1613742410000|2021-02-19 13:46:50|6242|6239.2|6241.5|6238.7|6242.6|6239.8|6241.5|6238.7|30
1613742420000|2021-02-19 13:47:00|6241.4|6238.6|6241.5|6238.7|6242.5|6239.7|6240.5|6237.7|5
1613742430000|2021-02-19 13:47:10|6241.6|6238.8|6242|6239.2|6242|6239.2|6241.5|6238.7|1
1613742440000|2021-02-19 13:47:20|6242.5|6239.7|6242.5|6239.7|6243|6240.2|6242.5|6239.7|6
1613742450000|2021-02-19 13:47:30|6242.6|6239.8|6244.5|6241.7|6245.5|6242.7|6242.6|6239.8|4
1613742460000|2021-02-19 13:47:40|6245.1|6242.3|6245.6|6242.8|6245.6|6242.8|6243.6|6240.8|223
1613742470000|2021-02-19 13:47:50|6246.2|6243.4|6246.5|6243.7|6246.6|6243.8|6246|6243.2|29
1613742480000|2021-02-19 13:48:00|6246.1|6243.3|6246.5|6243.7|6246.6|6243.8|6245.4|6242.6|13
1613742490000|2021-02-19 13:48:10|6246.6|6243.8|6246|6243.2|6246.6|6243.8|6245|6242.2|4
1613742500000|2021-02-19 13:48:20|6245.5|6242.7|6249.1|6246.3|6249.6|6246.8|6245.5|6242.7|407
1613742510000|2021-02-19 13:48:30|6249.6|6246.8|6247.7|6244.9|6249.6|6246.8|6247.7|6244.9|22
1613742520000|2021-02-19 13:48:40|6247.6|6244.8|6247.6|6244.8|6247.7|6244.9|6247.6|6244.8|4
1613742530000|2021-02-19 13:48:50|||||||||1
1613742540000|2021-02-19 13:49:00|6247.7|6244.9|6255.2|6252.4|6255.6|6252.8|6247.7|6244.9|60
1613742550000|2021-02-19 13:49:10|6254.7|6251.9|6255.1|6252.3|6255.8|6253|6254.7|6251.9|11
1613742560000|2021-02-19 13:49:20|6255|6252.2|6253.1|6250.3|6255.1|6252.3|6253.1|6250.3|13
1613742570000|2021-02-19 13:49:30|6252.8|6250|6253.1|6250.3|6253.6|6250.8|6252.7|6249.9|37
1613742580000|2021-02-19 13:49:40|6253|6250.2|6249.6|6246.8|6253|6250.2|6249.6|6246.8|28
1613742590000|2021-02-19 13:49:50|6249.7|6246.9|6251.1|6248.3|6251.1|6248.3|6249.7|6246.9|0
1613742600000|2021-02-19 13:50:00|6251.5|6248.7|6253.6|6250.8|6253.6|6250.8|6250.7|6247.9|13
1613742610000|2021-02-19 13:50:10|6253.1|6250.3|6252|6249.2|6253.2|6250.4|6251.5|6248.7|25
1613742620000|2021-02-19 13:50:20|6251.6|6248.8|6251.1|6248.3|6251.6|6248.8|6251|6248.2|20
1613742630000|2021-02-19 13:50:30|6251.6|6248.8|6251.2|6248.4|6251.6|6248.8|6251.1|6248.3|2
1613742640000|2021-02-19 13:50:40|6251.1|6248.3|6248.2|6245.4|6251.1|6248.3|6248.1|6245.3|11
1613742650000|2021-02-19 13:50:50|6248.6|6245.8|6249.7|6246.9|6250|6247.2|6248.6|6245.8|23
1613742660000|2021-02-19 13:51:00|6249.6|6246.8|6250.7|6247.9|6250.7|6247.9|6249.6|6246.8|30
1613742670000|2021-02-19 13:51:10|6250.8|6248|6251.1|6248.3|6252.7|6249.9|6250.8|6248|13
1613742680000|2021-02-19 13:51:20|6251.2|6248.4|6251.2|6248.4|6251.6|6248.8|6251.1|6248.3|2
1613742690000|2021-02-19 13:51:30|6251.7|6248.9|6253.7|6250.9|6253.7|6250.9|6251.2|6248.4|11
1613742700000|2021-02-19 13:51:40|6253.6|6250.8|6253.2|6250.4|6253.7|6250.9|6252.6|6249.8|4
1613742710000|2021-02-19 13:51:50|6253.3|6250.5|6253.8|6251|6253.8|6251|6253.3|6250.5|2
1613742720000|2021-02-19 13:52:00|6254.2|6251.4|6253.7|6250.9|6254.2|6251.4|6253.2|6250.4|6
1613742730000|2021-02-19 13:52:10|6253.3|6250.5|6251.8|6249|6253.7|6250.9|6251.1|6248.3|10
1613742740000|2021-02-19 13:52:20|6252.7|6249.9|6253.2|6250.4|6253.7|6250.9|6252.7|6249.9|1
1613742750000|2021-02-19 13:52:30|6253.1|6250.3|6253.1|6250.3|6253.1|6250.3|6253.1|6250.3|1
1613742760000|2021-02-19 13:52:40|6252.7|6249.9|6253.6|6250.8|6254.6|6251.8|6252.7|6249.9|25
1613742770000|2021-02-19 13:52:50|6253.2|6250.4|6254.7|6251.9|6255.2|6252.4|6253.2|6250.4|127
1613742780000|2021-02-19 13:53:00|6254.8|6252|6255.2|6252.4|6255.2|6252.4|6254.2|6251.4|10
1613742790000|2021-02-19 13:53:10|6255.6|6252.8|6256.2|6253.4|6256.8|6254|6255.6|6252.8|51
1613742800000|2021-02-19 13:53:20|6256.6|6253.8|6253.8|6251|6256.6|6253.8|6253.7|6250.9|17
1613742810000|2021-02-19 13:53:30|6254.2|6251.4|6255.2|6252.4|6255.2|6252.4|6254.2|6251.4|20
1613742830000|2021-02-19 13:53:50|6254.8|6252|6254.6|6251.8|6254.8|6252|6252.8|6250|19
1613742840000|2021-02-19 13:54:00|6254.8|6252|6253.8|6251|6255.2|6252.4|6253.7|6250.9|18
1613742850000|2021-02-19 13:54:10|6254.3|6251.5|6255.8|6253|6256.8|6254|6254.3|6251.5|64
1613742860000|2021-02-19 13:54:20|6255.7|6252.9|6255.8|6253|6255.8|6253|6255.2|6252.4|8
1613742870000|2021-02-19 13:54:30|6256.2|6253.4|6256.2|6253.4|6256.2|6253.4|6255.7|6252.9|4
1613742880000|2021-02-19 13:54:40|6256.6|6253.8|6258.8|6256|6259.4|6256.6|6256.6|6253.8|566
1613742890000|2021-02-19 13:54:50|6258.4|6255.6|6258.3|6255.5|6259.8|6257|6257.8|6255|93
1613742900000|2021-02-19 13:55:00|6258.2|6255.4|6260.8|6258|6260.8|6258|6258.2|6255.4|37
1613742910000|2021-02-19 13:55:10|6259.9|6257.1|6262.3|6259.5|6262.4|6259.6|6259.9|6257.1|34
1613742920000|2021-02-19 13:55:20|6262.4|6259.6|6261.8|6259|6262.4|6259.6|6261.8|6259|9
1613742930000|2021-02-19 13:55:30|6261.9|6259.1|6263.4|6260.6|6263.8|6261|6261.9|6259.1|54
1613742940000|2021-02-19 13:55:40|6263.3|6260.5|6261.4|6258.6|6263.3|6260.5|6261.4|6258.6|15
1613742950000|2021-02-19 13:55:50|6262.2|6259.4|6261.8|6259|6262.8|6260|6261.6|6258.8|25
1613742960000|2021-02-19 13:56:00|6262.2|6259.4|6261.3|6258.5|6263.4|6260.6|6261.3|6258.5|118
1613742970000|2021-02-19 13:56:10|6260.8|6258|6261.9|6259.1|6262.9|6260.1|6260.8|6258|63
1613742980000|2021-02-19 13:56:20|6262.2|6259.4|6261.8|6259|6262.2|6259.4|6261.8|6259|2
1613742990000|2021-02-19 13:56:30|6261.9|6259.1|6258.9|6256.1|6262.8|6260|6258.8|6256|54
1613743000000|2021-02-19 13:56:40|6258.8|6256|6258.3|6255.5|6259.8|6257|6258.3|6255.5|6
1613743010000|2021-02-19 13:56:50|6257.9|6255.1|6257.8|6255|6258.8|6256|6257.8|6255|7
1613743020000|2021-02-19 13:57:00|6257.4|6254.6|6260.9|6258.1|6261|6258.2|6257.4|6254.6|15
1613743030000|2021-02-19 13:57:10|6261|6258.2|6261.5|6258.7|6261.5|6258.7|6260.9|6258.1|21
1613743040000|2021-02-19 13:57:20|6261.9|6259.1|6265|6262.2|6265|6262.2|6260.3|6257.5|93
1613743050000|2021-02-19 13:57:30|6264.4|6261.6|6263|6260.2|6266|6263.2|6260.9|6258.1|448
1613743060000|2021-02-19 13:57:40|6263.4|6260.6|6261.9|6259.1|6263.4|6260.6|6260.8|6258|84
1613743070000|2021-02-19 13:57:50|6262|6259.2|6262.3|6259.5|6262.9|6260.1|6262|6259.2|2
1613743080000|2021-02-19 13:58:00|6262.4|6259.6|6260.4|6257.6|6262.4|6259.6|6259.8|6257|139
1613743090000|2021-02-19 13:58:10|6259.2|6256.4|6262.3|6259.5|6262.3|6259.5|6257.8|6255|143
1613743100000|2021-02-19 13:58:20|6262.4|6259.6|6260.8|6258|6262.8|6260|6260.8|6258|9
1613743110000|2021-02-19 13:58:30|6261|6258.2|6262.7|6259.9|6262.8|6260|6260.9|6258.1|15
1613743120000|2021-02-19 13:58:40|6262.8|6260|6264.2|6261.4|6264.4|6261.6|6262.8|6260|55
1613743130000|2021-02-19 13:58:50|6263.8|6261|6264.9|6262.1|6265.4|6262.6|6263.8|6261|26
1613743140000|2021-02-19 13:59:00|6265.3|6262.5|6264|6261.2|6266|6263.2|6262.9|6260.1|25
1613743150000|2021-02-19 13:59:10|6264.8|6262|6265.9|6263.1|6266|6263.2|6263.9|6261.1|32
1613743160000|2021-02-19 13:59:20|6266|6263.2|6265|6262.2|6266|6263.2|6264.9|6262.1|35
1613743170000|2021-02-19 13:59:30|6265.4|6262.6|6265.8|6263|6266|6263.2|6264.8|6262|25
1613743180000|2021-02-19 13:59:40|6265.9|6263.1|6269.4|6266.6|6269.8|6267|6265.8|6262.6|105
1613743190000|2021-02-19 13:59:50|6270|6267.2|6267.9|6265.1|6270.8|6268|6267.4|6264.6|100
1613743200000|2021-02-19 14:00:00|6268|6265.2|6267.8|6265|6271.8|6269|6266.2|6263.4|289
1613743210000|2021-02-19 14:00:10|6268.4|6265.6|6271.5|6268.7|6273.9|6271.1|6266.7|6263.9|176
1613743220000|2021-02-19 14:00:20|6272|6269.2|6270.9|6268.1|6272|6269.2|6270.9|6268.1|27
1613743230000|2021-02-19 14:00:30|6271.4|6268.6|6274.9|6272.1|6275.4|6272.6|6270.8|6268|74
1613743240000|2021-02-19 14:00:40|6274.5|6271.7|6277.3|6274.5|6278.4|6275.6|6274.5|6271.7|241
1613743250000|2021-02-19 14:00:50|6277.8|6275|6276.8|6274|6277.8|6275|6275.8|6273|54
1613743260000|2021-02-19 14:01:00|6276|6273.2|6277.4|6274.6|6279|6276.2|6275.9|6273.1|99
1613743270000|2021-02-19 14:01:10|6277.8|6275|6279.3|6276.5|6279.8|6277|6276.9|6274.1|73
1613743280000|2021-02-19 14:01:20|6279.4|6276.6|6284|6281.2|6284.4|6281.6|6278.8|6276|96
1613743290000|2021-02-19 14:01:30|6284.4|6281.6|6284.3|6281.5|6285.3|6282.5|6282.8|6280|95
1613743300000|2021-02-19 14:01:40|6284.4|6281.6|6282.2|6279.4|6285.4|6282.6|6281.4|6278.6|180
1613743310000|2021-02-19 14:01:50|6282.6|6279.8|6284.4|6281.6|6284.7|6281.9|6282.6|6279.8|137
1613743320000|2021-02-19 14:02:00|6284.8|6282|6283.8|6281|6288|6285.2|6282.9|6280.1|228
1613743330000|2021-02-19 14:02:10|6283.7|6280.9|6283.3|6280.5|6284.8|6282|6280.8|6278|77
1613743340000|2021-02-19 14:02:20|6283.8|6281|6283.2|6280.4|6284.8|6282|6282.6|6279.8|88
1613743350000|2021-02-19 14:02:30|6283.6|6280.8|6282.7|6279.9|6283.6|6280.8|6282.7|6279.9|40
1613743360000|2021-02-19 14:02:40|6282.8|6280|6283.6|6280.8|6286.7|6283.9|6282.8|6280|54
1613743370000|2021-02-19 14:02:50|6283.2|6280.4|6283.6|6280.8|6283.8|6281|6282.6|6279.8|42
1613743380000|2021-02-19 14:03:00|6283.2|6280.4|6282.3|6279.5|6283.6|6280.8|6282.3|6279.5|166
1613743390000|2021-02-19 14:03:10|6282.2|6279.4|6282.2|6279.4|6282.8|6280|6280.8|6278|67
1613743400000|2021-02-19 14:03:20|6282.7|6279.9|6282.8|6280|6283.6|6280.8|6282.4|6279.6|18
1613743410000|2021-02-19 14:03:30|6283.2|6280.4|6285.8|6283|6285.8|6283|6283.2|6280.4|16
1613743420000|2021-02-19 14:03:40|6285.4|6282.6|6286.7|6283.9|6286.8|6284|6285.3|6282.5|8
1613743430000|2021-02-19 14:03:50|6286.2|6283.4|6282.7|6279.9|6286.2|6283.4|6282.7|6279.9|26
1613743440000|2021-02-19 14:04:00|6282.8|6280|6284.8|6282|6284.8|6282|6282.8|6280|27
1613743450000|2021-02-19 14:04:10|6285.7|6282.9|6281.8|6279|6286.3|6283.5|6281.8|6279|171
1613743460000|2021-02-19 14:04:20|6282.6|6279.8|6282.2|6279.4|6282.6|6279.8|6281.2|6278.4|124
1613743470000|2021-02-19 14:04:30|6282.1|6279.3|6281.7|6278.9|6282.2|6279.4|6280.2|6277.4|169
1613743480000|2021-02-19 14:04:40|6280.6|6277.8|6278.2|6275.4|6280.6|6277.8|6278.2|6275.4|99
1613743490000|2021-02-19 14:04:50|6278.1|6275.3|6275.1|6272.3|6278.2|6275.4|6275.1|6272.3|47
1613743500000|2021-02-19 14:05:00|6275|6272.2|6279.8|6277|6279.8|6277|6274.6|6271.8|87
1613743510000|2021-02-19 14:05:10|6279.6|6276.8|6280.6|6277.8|6281.8|6279|6279.6|6276.8|199
1613743520000|2021-02-19 14:05:20|6279.8|6277|6277.4|6274.6|6279.8|6277|6277.2|6274.4|43
1613743530000|2021-02-19 14:05:30|6277.8|6275|6278.6|6275.8|6278.8|6276|6277.7|6274.9|32
1613743540000|2021-02-19 14:05:40|6278.7|6275.9|6275.8|6273|6279.2|6276.4|6274.1|6271.3|43
1613743550000|2021-02-19 14:05:50|6276.2|6273.4|6276.3|6273.5|6276.8|6274|6273.1|6270.3|93
1613743560000|2021-02-19 14:06:00|6276.7|6273.9|6279.2|6276.4|6282.2|6279.4|6276.7|6273.9|139
1613743570000|2021-02-19 14:06:10|6279.3|6276.5|6277.2|6274.4|6280.2|6277.4|6276.2|6273.4|110
1613743580000|2021-02-19 14:06:20|6277|6274.2|6275.4|6272.6|6277|6274.2|6274.8|6272|25
1613743590000|2021-02-19 14:06:30|6275.3|6272.5|6276.9|6274.1|6277.9|6275.1|6274.8|6272|138
1613743600000|2021-02-19 14:06:40|6276.3|6273.5|6277.3|6274.5|6277.9|6275.1|6276|6273.2|41
1613743610000|2021-02-19 14:06:50|6277.4|6274.6|6277.8|6275|6278.8|6276|6276.9|6274.1|70
1613743620000|2021-02-19 14:07:00|6277.9|6275.1|6280.2|6277.4|6280.3|6277.5|6277.4|6274.6|26
1613743630000|2021-02-19 14:07:10|6279.8|6277|6276.6|6273.8|6280.8|6278|6276.6|6273.8|46
1613743640000|2021-02-19 14:07:20|6277.1|6274.3|6276.1|6273.3|6277.2|6274.4|6274.6|6271.8|43
1613743650000|2021-02-19 14:07:30|6276.2|6273.4|6277.7|6274.9|6277.7|6274.9|6276.1|6273.3|5
1613743660000|2021-02-19 14:07:40|6277.6|6274.8|6276.7|6273.9|6278.2|6275.4|6276.7|6273.9|21
1613743670000|2021-02-19 14:07:50|6277.2|6274.4|6277.6|6274.8|6277.6|6274.8|6276.7|6273.9|10
1613743680000|2021-02-19 14:08:00|6277.2|6274.4|6280.2|6277.4|6280.2|6277.4|6277.2|6274.4|37
1613743690000|2021-02-19 14:08:10|6280.3|6277.5|6283.6|6280.8|6284.2|6281.4|6280.3|6277.5|53
1613743700000|2021-02-19 14:08:20|6283.7|6280.9|6283.8|6281|6284.2|6281.4|6282.6|6279.8|22
1613743710000|2021-02-19 14:08:30|6284.2|6281.4|6284.2|6281.4|6285.2|6282.4|6283.6|6280.8|38
1613743720000|2021-02-19 14:08:40|6284.1|6281.3|6281.6|6278.8|6284.1|6281.3|6281.6|6278.8|202
1613743730000|2021-02-19 14:08:50|6281.1|6278.3|6278.6|6275.8|6281.1|6278.3|6278|6275.2|289
1613743740000|2021-02-19 14:09:00|6278.4|6275.6|6275.6|6272.8|6279.4|6276.6|6275.6|6272.8|58
1613743750000|2021-02-19 14:09:10|6276.2|6273.4|6275.7|6272.9|6276.2|6273.4|6274.2|6271.4|71
1613743760000|2021-02-19 14:09:20|6275.2|6272.4|6275.8|6273|6276.8|6274|6274.8|6272|50
1613743770000|2021-02-19 14:09:30|6275.7|6272.9|6276.2|6273.4|6277.6|6274.8|6275.2|6272.4|24
1613743780000|2021-02-19 14:09:40|6276.8|6274|6281.7|6278.9|6281.7|6278.9|6276.8|6274|69
1613743790000|2021-02-19 14:09:50|6281.6|6278.8|6280.6|6277.8|6281.7|6278.9|6279.8|6277|13
1613743800000|2021-02-19 14:10:00|6280.2|6277.4|6284.7|6281.9|6285.6|6282.8|6280.2|6277.4|50
1613743810000|2021-02-19 14:10:10|6284.8|6282|6284.6|6281.8|6285.7|6282.9|6281.6|6278.8|385
1613743820000|2021-02-19 14:10:20|6285.1|6282.3|6282.6|6279.8|6285.2|6282.4|6281.5|6278.7|250
1613743830000|2021-02-19 14:10:30|6283|6280.2|6285.2|6282.4|6285.7|6282.9|6283|6280.2|92
1613743840000|2021-02-19 14:10:40|6285.7|6282.9|6285|6282.2|6286.5|6283.7|6285|6282.2|9
1613743850000|2021-02-19 14:10:50|6285.1|6282.3|6285|6282.2|6285.1|6282.3|6284.5|6281.7|31
1613743860000|2021-02-19 14:11:00|6285.2|6282.4|6286.1|6283.3|6286.2|6283.4|6285.1|6282.3|59
1613743870000|2021-02-19 14:11:10|6285.6|6282.8|6284.6|6281.8|6285.7|6282.9|6282.5|6279.7|148
1613743880000|2021-02-19 14:11:20|6284.7|6281.9|6283.6|6280.8|6284.7|6281.9|6282.5|6279.7|76
1613743890000|2021-02-19 14:11:30|6283.2|6280.4|6286.1|6283.3|6286.5|6283.7|6283.2|6280.4|36
1613743900000|2021-02-19 14:11:40|6285.7|6282.9|6285.6|6282.8|6286.7|6283.9|6285.6|6282.8|21
1613743910000|2021-02-19 14:11:50|6285.7|6282.9|6286.7|6283.9|6286.7|6283.9|6285.7|6282.9|3
1613743920000|2021-02-19 14:12:00|6286.6|6283.8|6286.2|6283.4|6288.8|6286|6286.2|6283.4|42
1613743930000|2021-02-19 14:12:10|6285.6|6282.8|6284.7|6281.9|6286.2|6283.4|6283.7|6280.9|10
1613743940000|2021-02-19 14:12:20|6284.8|6282|6288.7|6285.9|6288.8|6286|6284.8|6282|352
1613743950000|2021-02-19 14:12:30|6288.8|6286|6288.8|6286|6288.8|6286|6288.2|6285.4|11
1613743960000|2021-02-19 14:12:40|6289.6|6286.8|6289.7|6286.9|6290.6|6287.8|6289.1|6286.3|44
1613743970000|2021-02-19 14:12:50|6289.6|6286.8|6287.7|6284.9|6289.6|6286.8|6287.7|6284.9|17
1613743980000|2021-02-19 14:13:00|6288.2|6285.4|6294.1|6291.3|6296.5|6293.7|6287.7|6284.9|2305
1613743990000|2021-02-19 14:13:10|6294|6291.2|6294.1|6291.3|6295.2|6292.4|6293.2|6290.4|94
1613744000000|2021-02-19 14:13:20|6294.2|6291.4|6295.2|6292.4|6296.2|6293.4|6294.1|6291.3|81
1613744010000|2021-02-19 14:13:30|6296.2|6293.4|6295.2|6292.4|6296.2|6293.4|6295.1|6292.3|15
1613744020000|2021-02-19 14:13:40|6296.1|6293.3|6296.2|6293.4|6297.2|6294.4|6294.6|6291.8|138
1613744030000|2021-02-19 14:13:50|6297.1|6294.3|6298.2|6295.4|6298.2|6295.4|6295.7|6292.9|203
1613744040000|2021-02-19 14:14:00|6298.3|6295.5|6297.2|6294.4|6302.5|6297.5|6296.2|6292.5|420
1613744050000|2021-02-19 14:14:10|6298|6295.2|6297.1|6294.3|6298|6295.2|6296.6|6293.8|84
1613744060000|2021-02-19 14:14:20|6297.2|6294.4|6296.7|6293.9|6299.2|6296.4|6296.6|6293.8|71
1613744070000|2021-02-19 14:14:30|6296.8|6294|6297.1|6294.3|6299.2|6296.4|6296.6|6293.8|54
1613744080000|2021-02-19 14:14:40|6297|6294.2|6294.6|6291.8|6297|6294.2|6294|6291.2|54
1613744090000|2021-02-19 14:14:50|6294.2|6291.4|6295|6292.2|6296|6293.2|6292|6289.2|95
1613744100000|2021-02-19 14:15:00|6295.1|6292.3|6292.1|6289.3|6296.5|6293.7|6292.1|6289.3|68
1613744110000|2021-02-19 14:15:10|6292.2|6289.4|6291.1|6288.3|6293.1|6290.3|6291.1|6288.3|53
1613744120000|2021-02-19 14:15:20|6291.5|6288.7|6290|6287.2|6292|6289.2|6288.6|6285.8|139
1613744130000|2021-02-19 14:15:30|6289.6|6286.8|6288.7|6285.9|6289.6|6286.8|6288|6285.2|40
1613744140000|2021-02-19 14:15:40|6289|6286.2|6288|6285.2|6289.1|6286.3|6287.6|6284.8|56
1613744150000|2021-02-19 14:15:50|6287.1|6284.3|6289.1|6286.3|6289.2|6286.4|6287.1|6284.3|109
1613744160000|2021-02-19 14:16:00|6289|6286.2|6288.5|6285.7|6289.1|6286.3|6287.1|6284.3|35
1613744170000|2021-02-19 14:16:10|6288.6|6285.8|6290|6287.2|6290.6|6287.8|6288.6|6285.8|46
1613744180000|2021-02-19 14:16:20|6290.1|6287.3|6290.5|6287.7|6291.6|6288.8|6289.5|6286.7|44
1613744190000|2021-02-19 14:16:30|6290|6287.2|6290.6|6287.8|6290.6|6287.8|6289.5|6286.7|14
1613744200000|2021-02-19 14:16:40|6291|6288.2|6291|6288.2|6291.1|6288.3|6289.6|6286.8|25
1613744210000|2021-02-19 14:16:50|6290.6|6287.8|6292.2|6289.4|6293|6290.2|6290.5|6287.7|15
1613744220000|2021-02-19 14:17:00|6292.6|6289.8|6293.1|6290.3|6293.2|6290.4|6292.6|6289.8|20
1613744230000|2021-02-19 14:17:10|6293|6290.2|6294|6291.2|6294|6291.2|6292.5|6289.7|17
1613744240000|2021-02-19 14:17:20|6293.9|6291.1|6293.6|6290.8|6293.9|6291.1|6293.6|6290.8|0
1613744250000|2021-02-19 14:17:30|6294|6291.2|6296.6|6293.8|6296.9|6294.1|6294|6291.2|124
1613744260000|2021-02-19 14:17:40|6296.9|6294.1|6297.6|6294.8|6298.2|6295.4|6296.5|6293.7|23
1613744270000|2021-02-19 14:17:50|6297.1|6294.3|6297|6294.2|6297.1|6294.3|6297|6294.2|2
1613744280000|2021-02-19 14:18:00|6296.2|6293.4|6296.2|6293.4|6297.6|6294.8|6295.2|6292.4|23
1613744290000|2021-02-19 14:18:10|6296.6|6293.8|6297.1|6294.3|6299.2|6296.4|6296|6293.2|63
1613744300000|2021-02-19 14:18:20|6297|6294.2|6291|6288.2|6297.2|6294.4|6291|6288.2|76
1613744310000|2021-02-19 14:18:30|6290.2|6287.4|6293.1|6290.3|6293.1|6290.3|6290.1|6287.3|32
1613744320000|2021-02-19 14:18:40|6293.2|6290.4|6290.6|6287.8|6293.6|6290.4|6290.5|6287.7|275
1613744330000|2021-02-19 14:18:50|6290.7|6287.9|6289.6|6286.8|6291.1|6288.3|6289.6|6286.8|19
1613744340000|2021-02-19 14:19:00|6290|6287.2|6289.1|6286.3|6290|6287.2|6288.2|6285.4|11
1613744350000|2021-02-19 14:19:10|6289.2|6286.4|6288|6285.2|6289.2|6286.4|6288|6285.2|20
1613744360000|2021-02-19 14:19:20|6288.1|6285.3|6287.1|6284.3|6288.1|6285.3|6286|6283.2|68
1613744370000|2021-02-19 14:19:30|6287.6|6284.8|6286.6|6283.8|6288.1|6285.3|6286.1|6283.3|33
1613744380000|2021-02-19 14:19:40|6286.5|6283.7|6284.6|6281.8|6286.5|6283.7|6284|6281.2|108
1613744390000|2021-02-19 14:19:50|6284.5|6281.7|6285|6282.2|6285.6|6282.8|6284.5|6281.7|10
1613744400000|2021-02-19 14:20:00|6285.5|6282.7|6286.1|6283.3|6286.6|6283.8|6285.1|6282.3|14
1613744410000|2021-02-19 14:20:10|6286.6|6283.8|6286.5|6283.7|6286.6|6283.8|6286|6283.2|5
1613744420000|2021-02-19 14:20:20|6286.6|6283.8|6287|6284.2|6289.1|6286.3|6286.6|6283.8|17
1613744430000|2021-02-19 14:20:30|6287.4|6284.6|6288|6285.2|6289.1|6286.3|6286|6283.2|159
1613744440000|2021-02-19 14:20:40|6288.1|6285.3|6289|6286.2|6289.1|6286.3|6288.1|6285.3|46
1613744450000|2021-02-19 14:20:50|6288.1|6285.3|6287.6|6284.8|6288.6|6285.8|6287.1|6284.3|20
1613744460000|2021-02-19 14:21:00|6287.5|6284.7|6286|6283.2|6287.6|6284.8|6286|6283.2|7
1613744470000|2021-02-19 14:21:10|6285.5|6282.7|6285.6|6282.8|6287|6284.2|6285|6282.2|52
1613744480000|2021-02-19 14:21:20|6286|6283.2|6287|6284.2|6287|6284.2|6286|6283.2|33
1613744490000|2021-02-19 14:21:30|6286.5|6283.7|6288|6285.2|6288.5|6285.7|6286.5|6283.7|66
1613744500000|2021-02-19 14:21:40|6287.5|6284.7|6289|6286.2|6289.1|6286.3|6287.5|6284.7|9
1613744510000|2021-02-19 14:21:50|6290.1|6287.3|6290|6287.2|6290.1|6287.3|6289.5|6286.7|76
1613744520000|2021-02-19 14:22:00|6289.6|6286.8|6289.5|6286.7|6291.1|6288.3|6289.1|6286.3|22
1613744530000|2021-02-19 14:22:10|6289.1|6286.3|6289.1|6286.3|6290|6287.2|6288.5|6285.7|17
1613744540000|2021-02-19 14:22:20|6289.5|6286.7|6290|6287.2|6290.1|6287.3|6289.1|6286.3|17
1613744550000|2021-02-19 14:22:30|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|6287|6284.2|45
1613744560000|2021-02-19 14:22:40|6289|6286.2|6292.1|6289.3|6294|6291.2|6289|6286.2|149
1613744570000|2021-02-19 14:22:50|6293|6290.2|6294.1|6291.3|6294.1|6291.3|6292.5|6289.7|24
1613744580000|2021-02-19 14:23:00|6295.1|6292.3|6294.1|6291.3|6295.1|6292.3|6294.1|6291.3|46
1613744590000|2021-02-19 14:23:10|6294|6291.2|6296.1|6293.3|6296.1|6293.3|6294|6291.2|78
1613744600000|2021-02-19 14:23:20|6295.6|6292.8|6293.5|6290.7|6296.1|6293.3|6292.1|6289.3|319
1613744610000|2021-02-19 14:23:30|6293.4|6290.6|6292.9|6290.1|6293.4|6290.6|6291.9|6289.1|26
1613744620000|2021-02-19 14:23:40|6292.4|6289.6|6290.9|6288.1|6292.4|6289.6|6290.5|6287.7|40
1613744630000|2021-02-19 14:23:50|6291|6288.2|6291.9|6289.1|6291.9|6289.1|6290.9|6288.1|10
1613744640000|2021-02-19 14:24:00|6292.9|6290.1|6291.9|6289.1|6292.9|6290.1|6290.9|6288.1|5
1613744650000|2021-02-19 14:24:10|6290.8|6288|6291.4|6288.6|6291.9|6289.1|6290.8|6288|76
1613744660000|2021-02-19 14:24:20|6291.8|6289|6291.4|6288.6|6291.9|6289.1|6291.4|6288.6|4
1613744670000|2021-02-19 14:24:30|6290.9|6288.1|6289.9|6287.1|6290.9|6288.1|6288.8|6286|64
1613744680000|2021-02-19 14:24:40|6289.8|6287|6289.3|6286.5|6289.8|6287|6289.3|6286.5|1
1613744690000|2021-02-19 14:24:50|6288.8|6286|6288.8|6286|6289.8|6287|6288.8|6286|7
1613744700000|2021-02-19 14:25:00|6288.3|6285.5|6288.3|6285.5|6288.3|6285.5|6286.8|6284|46
1613744710000|2021-02-19 14:25:10|6287.9|6285.1|6289.8|6287|6289.8|6287|6287.9|6285.1|7
1613744720000|2021-02-19 14:25:20|6290.3|6287.5|6290.9|6288.1|6291.9|6289.1|6290.3|6287.5|20
1613744730000|2021-02-19 14:25:30|6291.3|6288.5|6291.8|6289|6291.9|6289.1|6291.3|6288.5|12
1613744740000|2021-02-19 14:25:40|6291.3|6288.5|6293.8|6291|6294.8|6292|6291.3|6288.5|55
1613744750000|2021-02-19 14:25:50|6294.3|6291.5|6292.8|6290|6294.8|6292|6292.8|6290|34
1613744760000|2021-02-19 14:26:00|6292.9|6290.1|6295|6292.2|6295.5|6292.7|6292.9|6290.1|81
1613744770000|2021-02-19 14:26:10|6295.1|6292.3|6294.1|6291.3|6295.5|6292.7|6294.1|6291.3|11
1613744780000|2021-02-19 14:26:20|6294.6|6291.8|6294.5|6291.7|6295|6292.2|6294.5|6291.7|0
1613744790000|2021-02-19 14:26:30|6294.3|6291.5|6293.6|6290.8|6294.3|6291.5|6292.5|6289.7|68
1613744800000|2021-02-19 14:26:40|6294.1|6291.3|6294.4|6291.6|6295|6292.2|6293.5|6290.7|10
1613744810000|2021-02-19 14:26:50|6294.5|6291.7|6294.9|6292.1|6295|6292.2|6293.1|6290.3|14
1613744820000|2021-02-19 14:27:00|6295|6292.2|6295|6292.2|6295.9|6293.1|6295|6292.2|10
1613744830000|2021-02-19 14:27:10|6295.1|6292.3|6294|6291.2|6295.5|6292.7|6293.1|6290.3|39
1613744840000|2021-02-19 14:27:20|6293.9|6291.1|6295|6292.2|6296|6293.2|6293.9|6291.1|220
1613744850000|2021-02-19 14:27:30|6294.9|6292.1|6294|6291.2|6294.9|6292.1|6292.5|6289.7|236
1613744860000|2021-02-19 14:27:40|6294.1|6291.3|6294.5|6291.7|6294.9|6292.1|6294|6291.2|10
1613744870000|2021-02-19 14:27:50|6294.1|6291.3|6294.1|6291.3|6294.1|6291.3|6294|6291.2|4
1613744880000|2021-02-19 14:28:00|6294|6291.2|6293.1|6290.3|6296.1|6293.3|6293|6290.2|27
1613744890000|2021-02-19 14:28:10|6293.6|6290.8|6291.9|6289.1|6293.6|6290.8|6291.9|6289.1|34
1613744900000|2021-02-19 14:28:20|6292|6289.2|6291.9|6289.1|6292.5|6289.7|6291.5|6288.7|70
1613744910000|2021-02-19 14:28:30|6291.5|6288.7|6292.2|6289.4|6292.2|6289.4|6290.9|6288.1|66
1613744920000|2021-02-19 14:28:40|6293.1|6290.3|6292.5|6289.7|6293.1|6290.3|6292.5|6289.7|8
1613744930000|2021-02-19 14:28:50|6291.1|6288.3|6292.9|6290.1|6293|6290.2|6291.1|6288.3|9
1613744940000|2021-02-19 14:29:00|6292.5|6289.7|6291.9|6289.1|6293.1|6290.3|6291.9|6289.1|37
1613744950000|2021-02-19 14:29:10|6292|6289.2|6291.5|6288.7|6292.1|6289.3|6290.9|6288.1|96
1613744960000|2021-02-19 14:29:20|6292|6289.2|6292|6289.2|6292|6289.2|6291.1|6288.3|5
1613744970000|2021-02-19 14:29:30|6292.1|6289.3|6291.9|6289.1|6292.1|6289.3|6290.9|6288.1|26
1613744980000|2021-02-19 14:29:40|6292|6289.2|6294.1|6291.3|6295.1|6292.3|6291.9|6289.1|64
1613744990000|2021-02-19 14:29:50|6294.9|6292.1|6293.5|6290.7|6295|6292.2|6292.5|6289.7|61
1613745000000|2021-02-19 14:30:00|6293.9|6291.1|6290.5|6287.7|6294.1|6291.3|6289.9|6287.1|47
1613745010000|2021-02-19 14:30:10|6290.6|6287.8|6288|6285.2|6291.1|6288.3|6287.9|6285.1|18
1613745020000|2021-02-19 14:30:20|6287.9|6285.1|6291|6288.2|6291.9|6289.1|6287|6284.2|12
1613745030000|2021-02-19 14:30:30|6291.1|6288.3|6296.1|6293.3|6296.5|6293.7|6290.9|6288.1|45
1613745040000|2021-02-19 14:30:40|6296.9|6294.1|6300.2|6297.4|6301.7|6298.9|6296.9|6294.1|267
1613745050000|2021-02-19 14:30:50|6300.1|6297.3|6302.6|6299.8|6303|6300.2|6300.1|6297.3|71
1613745060000|2021-02-19 14:31:00|6302.5|6299.7|6301.6|6298.8|6302.6|6299.8|6300.6|6297.8|54
1613745070000|2021-02-19 14:31:10|6301.5|6298.7|6299.6|6296.8|6301.5|6298.7|6297|6294.2|63
1613745080000|2021-02-19 14:31:20|6299.5|6296.7|6299.2|6296.4|6301.1|6298.3|6299.2|6296.4|28
1613745090000|2021-02-19 14:31:30|6299.6|6296.8|6298.2|6295.4|6299.7|6296.9|6298.2|6295.4|2
1613745100000|2021-02-19 14:31:40|6298.3|6295.5|6298.1|6295.3|6299.2|6296.4|6296.1|6293.3|100
1613745110000|2021-02-19 14:31:50|6297.8|6295|6297.7|6294.9|6298.3|6295.5|6296.7|6293.9|88
1613745120000|2021-02-19 14:32:00|6297.8|6295|6298.2|6295.4|6299.2|6296.4|6297.7|6294.9|67
1613745130000|2021-02-19 14:32:10|6298.3|6295.5|6303.6|6300.8|6303.9|6301.1|6298.2|6295.4|14
1613745140000|2021-02-19 14:32:20|6303.7|6300.9|6303.3|6300.5|6305.1|6302.3|6302.7|6299.9|190
1613745150000|2021-02-19 14:32:30|6304.1|6301.3|6303.7|6300.9|6304.3|6301.5|6303.7|6300.9|5
1613745160000|2021-02-19 14:32:40|6303.8|6301|6303.2|6300.4|6306.1|6303.3|6303.2|6300.4|730
1613745170000|2021-02-19 14:32:50|6303.3|6300.5|6304.9|6302.1|6304.9|6302.1|6303.2|6300.4|418
1613745180000|2021-02-19 14:33:00|6305.3|6302.5|6303.8|6301|6305.3|6302.5|6302.8|6300|81
1613745190000|2021-02-19 14:33:10|6304.3|6301.5|6300.1|6297.3|6306.8|6303.3|6299.6|6296.8|488
1613745200000|2021-02-19 14:33:20|6300.5|6297.7|6303.3|6300.5|6303.7|6300.9|6300.5|6297.7|164
1613745210000|2021-02-19 14:33:30|6303.7|6300.9|6302.9|6300.1|6303.7|6300.9|6300.1|6297.3|310
1613745220000|2021-02-19 14:33:40|6303.3|6300.5|6304.2|6301.4|6305.3|6302.5|6303.3|6300.5|21
1613745230000|2021-02-19 14:33:50|6304.7|6301.9|6305.3|6302.5|6305.8|6303|6304.7|6301.9|14
1613745240000|2021-02-19 14:34:00|6304.8|6302|6305.8|6303|6305.8|6303|6304.3|6301.5|19
1613745250000|2021-02-19 14:34:10|6305.7|6302.9|6306.8|6304|6307.3|6304.5|6305.7|6302.9|72
1613745260000|2021-02-19 14:34:20|6306.9|6304.1|6306.5|6303.7|6308.2|6305.4|6306.3|6303.5|93
1613745270000|2021-02-19 14:34:30|6305.7|6302.9|6306.8|6304|6307.2|6304.4|6305.7|6302.9|16
1613745280000|2021-02-19 14:34:40|6306.7|6303.9|6306.1|6303.3|6306.7|6303.9|6303.7|6300.9|13
1613745290000|2021-02-19 14:34:50|6305.7|6302.9|6305.6|6302.8|6305.7|6302.9|6305.1|6302.3|175
1613745300000|2021-02-19 14:35:00|6305.2|6302.4|6304.1|6301.3|6307.2|6304.4|6303.2|6300.4|49
1613745310000|2021-02-19 14:35:10|6304|6301.2|6304.3|6301.5|6305.7|6302.9|6303.6|6300.8|100
1613745320000|2021-02-19 14:35:20|6304.6|6301.8|6304.6|6301.8|6306.7|6303.9|6304.1|6301.3|19
1613745330000|2021-02-19 14:35:30|6304.7|6301.9|6305.3|6302.5|6305.4|6302.6|6303.1|6300.3|168
1613745340000|2021-02-19 14:35:40|6305.5|6302.7|6306.9|6304.1|6306.9|6304.1|6304.3|6301.5|26
1613745350000|2021-02-19 14:35:50|6307.7|6304.9|6309.3|6306.5|6309.5|6306.7|6307.4|6304.6|117
1613745360000|2021-02-19 14:36:00|6309.4|6306.6|6311.9|6309.1|6312.9|6310.1|6308.5|6305.7|370
1613745370000|2021-02-19 14:36:10|6311.5|6308.7|6308.5|6305.7|6311.5|6308.7|6306.9|6304.1|130
1613745380000|2021-02-19 14:36:20|6308.8|6306|6310|6307.2|6310|6307.2|6307.4|6304.6|36
1613745390000|2021-02-19 14:36:30|6310.9|6308.1|6310.5|6307.7|6311.5|6308.7|6309.3|6306.5|184
1613745400000|2021-02-19 14:36:40|6311|6308.2|6310.4|6307.6|6311.5|6308.7|6309.5|6306.7|21
1613745410000|2021-02-19 14:36:50|6310.5|6307.7|6306.3|6303.5|6310.5|6307.7|6304.6|6301.8|56
1613745420000|2021-02-19 14:37:00|6306.4|6303.6|6304.3|6301.5|6306.9|6304.1|6304.3|6301.5|66
1613745430000|2021-02-19 14:37:10|6304.4|6301.6|6303.5|6300.7|6304.4|6301.6|6303.3|6300.5|19
1613745440000|2021-02-19 14:37:20|6303.9|6301.1|6302.9|6300.1|6304.5|6301.7|6302.4|6299.6|189
1613745450000|2021-02-19 14:37:30|6301.9|6299.1|6303.9|6301.1|6304.5|6301.7|6301.3|6298.5|45
1613745460000|2021-02-19 14:37:40|6303.4|6300.6|6304.4|6301.6|6305|6302.2|6303.4|6300.6|48
1613745470000|2021-02-19 14:37:50|6304.5|6301.7|6305.9|6303.1|6307.5|6304.7|6304.3|6301.5|8
1613745480000|2021-02-19 14:38:00|6305.8|6303|6308.1|6305.3|6308.1|6305.3|6305.8|6303|11
1613745490000|2021-02-19 14:38:10|6308.9|6306.1|6310.5|6307.7|6310.9|6308.1|6308.9|6306.1|46
1613745500000|2021-02-19 14:38:20|6311.3|6308.5|6313.5|6310.7|6313.5|6310.7|6311.3|6308.5|44
1613745510000|2021-02-19 14:38:30|6313.9|6311.1|6312.5|6309.7|6314.5|6311.7|6312.5|6309.7|74
1613745520000|2021-02-19 14:38:40|6312.9|6310.1|6313.1|6310.3|6313.5|6310.7|6312.4|6309.6|48
1613745530000|2021-02-19 14:38:50|6313.5|6310.7|6314.1|6311.3|6314.5|6311.7|6312.9|6310.1|253
1613745540000|2021-02-19 14:39:00|6314.9|6312.1|6315.5|6312.7|6315.5|6312.7|6314.1|6311.3|58
1613745550000|2021-02-19 14:39:10|6315.1|6312.3|6314.5|6311.7|6315.1|6312.3|6313.8|6311|43
1613745560000|2021-02-19 14:39:20|6313.5|6310.7|6312.1|6309.3|6313.5|6310.7|6311.5|6308.7|25
1613745570000|2021-02-19 14:39:30|6312.5|6309.7|6314.1|6311.3|6315.5|6312.7|6312.5|6309.7|90
1613745580000|2021-02-19 14:39:40|6314.5|6311.7|6315.5|6312.7|6315.7|6312.9|6314.5|6311.7|49
1613745590000|2021-02-19 14:39:50|6315.1|6312.3|6314.7|6311.9|6315.7|6312.9|6314.5|6311.7|61
1613745600000|2021-02-19 14:40:00|6314.6|6311.8|6311.1|6308.3|6314.7|6311.9|6309.7|6306.9|216
1613745610000|2021-02-19 14:40:10|6311.5|6308.7|6311.6|6308.8|6311.6|6308.8|6309.5|6306.7|146
1613745620000|2021-02-19 14:40:20|6311.5|6308.7|6310.6|6307.8|6312.5|6309.7|6309.5|6306.7|50
1613745630000|2021-02-19 14:40:30|6310.5|6307.7|6310.5|6307.7|6311.5|6308.7|6310.5|6307.7|19
1613745640000|2021-02-19 14:40:40|6310.6|6307.8|6311.1|6308.3|6312.1|6309.3|6310.5|6307.7|24
1613745650000|2021-02-19 14:40:50|6311|6308.2|6310.1|6307.3|6311|6308.2|6309.7|6306.9|2
1613745660000|2021-02-19 14:41:00|6310.5|6307.7|6312.5|6309.7|6312.5|6309.7|6310.5|6307.7|4
1613745670000|2021-02-19 14:41:10|6311.6|6308.8|6313.6|6310.8|6314.5|6311.7|6311.1|6308.3|20
1613745680000|2021-02-19 14:41:20|6314.4|6311.6|6316.5|6313.7|6316.6|6313.8|6314.4|6311.6|95
1613745690000|2021-02-19 14:41:30|6317.6|6314.8|6317.1|6314.3|6318.5|6315.7|6316.1|6313.3|44
1613745700000|2021-02-19 14:41:40|6316.7|6313.9|6317.6|6314.8|6318.1|6315.3|6316.7|6313.9|33
1613745710000|2021-02-19 14:41:50|6317.7|6314.9|6316.1|6313.3|6318.5|6315.7|6316.1|6313.3|23
1613745720000|2021-02-19 14:42:00|6314.9|6312.1|6313.9|6311.1|6314.9|6312.1|6312.3|6309.5|87
1613745730000|2021-02-19 14:42:10|6314|6311.2|6314|6311.2|6314.1|6311.3|6311.6|6308.8|124
1613745740000|2021-02-19 14:42:20|6313.5|6310.7|6315.5|6312.7|6315.7|6312.9|6312.1|6309.3|53
1613745750000|2021-02-19 14:42:30|6315|6312.2|6315.5|6312.7|6315.7|6312.9|6315|6312.2|13
1613745760000|2021-02-19 14:42:40|6315.7|6312.9|6318.6|6315.8|6319|6316.2|6315.7|6312.9|120
1613745770000|2021-02-19 14:42:50|6318.1|6315.3|6318.1|6315.3|6319.1|6316.3|6318|6315.2|12
1613745780000|2021-02-19 14:43:00|6317.7|6314.9|6319.1|6316.3|6321.5|6318.7|6317.7|6314.9|62
1613745790000|2021-02-19 14:43:10|6319.2|6316.4|6317.6|6314.8|6319.7|6316.9|6317.4|6314.6|20
1613745800000|2021-02-19 14:43:20|6317.5|6314.7|6315.5|6312.7|6317.5|6314.7|6312.1|6309.3|67
1613745810000|2021-02-19 14:43:30|6316|6313.2|6316.2|6313.4|6316.6|6313.8|6315.6|6312.8|9
1613745820000|2021-02-19 14:43:40|6316.5|6313.7|6317.1|6314.3|6317.6|6314.8|6315.6|6312.8|11
1613745830000|2021-02-19 14:43:50|6317.5|6314.7|6318.7|6315.9|6318.7|6315.9|6317.5|6314.7|50
1613745840000|2021-02-19 14:44:00|6318.6|6315.8|6317.6|6314.8|6318.7|6315.9|6317.5|6314.7|13
1613745850000|2021-02-19 14:44:10|6318.5|6315.7|6318.5|6315.7|6319.6|6316.8|6318.5|6315.7|16
1613745860000|2021-02-19 14:44:20|6318.6|6315.8|6317.5|6314.7|6319|6316.2|6317.5|6314.7|92
1613745870000|2021-02-19 14:44:30|6317.1|6314.3|6317.6|6314.8|6318.7|6315.9|6317.1|6314.3|42
1613745880000|2021-02-19 14:44:40|6317.7|6314.9|6317.6|6314.8|6320.1|6317.3|6315.5|6312.7|163
1613745890000|2021-02-19 14:44:50|6318.1|6315.3|6316.5|6313.7|6318.1|6315.3|6316.5|6313.7|55
1613745900000|2021-02-19 14:45:00|6315.7|6312.9|6318.7|6315.9|6318.7|6315.9|6314.5|6311.7|196
1613745910000|2021-02-19 14:45:10|6319.1|6316.3|6318.5|6315.7|6319.6|6316.8|6318.5|6315.7|225
1613745920000|2021-02-19 14:45:20|6317.7|6314.9|6318.6|6315.8|6318.6|6315.8|6317.7|6314.9|5
1613745930000|2021-02-19 14:45:30|6319|6316.2|6319|6316.2|6319.6|6316.8|6318.6|6315.8|6
1613745940000|2021-02-19 14:45:40|6318.5|6315.7|6319.5|6316.7|6319.7|6316.9|6318.5|6315.7|16
1613745950000|2021-02-19 14:45:50|6319.4|6316.6|6319|6316.2|6319.5|6316.7|6318.1|6315.3|13
1613745960000|2021-02-19 14:46:00|6319.1|6316.3|6321.3|6318.5|6321.3|6318.5|6317.6|6314.8|305
1613745970000|2021-02-19 14:46:10|6321.2|6318.4|6321.3|6318.5|6321.6|6318.8|6319.3|6316.5|48
1613745980000|2021-02-19 14:46:20|6321.2|6318.4|6319.8|6317|6321.3|6318.5|6319.7|6316.9|14
1613745990000|2021-02-19 14:46:30|6320.3|6317.5|6320.7|6317.9|6322.3|6319.5|6320.3|6317.5|331
1613746000000|2021-02-19 14:46:40|6320.8|6318|6322.2|6319.4|6322.7|6319.9|6320.8|6318|21
1613746010000|2021-02-19 14:46:50|6322.3|6319.5|6322.7|6319.9|6324.7|6321.9|6321.7|6318.9|229
1613746020000|2021-02-19 14:47:00|6322.3|6319.5|6322.7|6319.9|6324.3|6321.5|6321.7|6318.9|38
1613746030000|2021-02-19 14:47:10|6322.2|6319.4|6322.8|6320|6323.7|6320.9|6321.9|6319.1|64
1613746040000|2021-02-19 14:47:20|6323.3|6320.5|6324.8|6322|6324.8|6322|6322.8|6320|18
1613746050000|2021-02-19 14:47:30|6324.9|6322.1|6323.8|6321|6324.9|6322.1|6322.8|6320|74
1613746060000|2021-02-19 14:47:40|6323.9|6321.1|6323.3|6320.5|6324.3|6321.5|6323.3|6320.5|54
1613746070000|2021-02-19 14:47:50|6323.2|6320.4|6321.7|6318.9|6323.3|6320.5|6321.7|6318.9|9
1613746080000|2021-02-19 14:48:00|6321.8|6319|6320.8|6318|6321.9|6319.1|6320.7|6317.9|13
1613746090000|2021-02-19 14:48:10|6320.7|6317.9|6318.8|6316|6320.8|6318|6318.7|6315.9|26
1613746100000|2021-02-19 14:48:20|6318.7|6315.9|6321.3|6318.5|6321.9|6319.1|6317.9|6315.1|108
1613746110000|2021-02-19 14:48:30|6321.4|6318.6|6321.9|6319.1|6322.9|6320.1|6321.3|6318.5|41
1613746120000|2021-02-19 14:48:40|6322.4|6319.6|6322.4|6319.6|6324.3|6321.5|6321|6318.2|73
1613746130000|2021-02-19 14:48:50|6322.8|6320|6320.3|6317.5|6322.8|6320|6319.3|6316.5|7
1613746140000|2021-02-19 14:49:00|6320.5|6317.7|6320.3|6317.5|6322.8|6320|6320.2|6317.4|98
1613746150000|2021-02-19 14:49:10|6320.5|6317.7|6321.7|6318.9|6322.7|6319.9|6320.5|6317.7|40
1613746160000|2021-02-19 14:49:20|6322.3|6319.5|6322.7|6319.9|6323.7|6320.9|6322.3|6319.5|44
1613746170000|2021-02-19 14:49:30|6322.6|6319.8|6320.7|6317.9|6323.7|6320.9|6320.7|6317.9|112
1613746180000|2021-02-19 14:49:40|6321.2|6318.4|6321.5|6318.7|6322.7|6319.9|6320.7|6317.9|526
1613746190000|2021-02-19 14:49:50|6321.1|6318.3|6321.2|6318.4|6321.7|6318.9|6320.5|6317.7|39
1613746200000|2021-02-19 14:50:00|6321.6|6318.8|6321.1|6318.3|6322.6|6319.8|6319.5|6316.7|10
1613746210000|2021-02-19 14:50:10|6321.6|6318.8|6318.1|6315.3|6321.6|6318.8|6318.1|6315.3|33
1613746220000|2021-02-19 14:50:20|6316.7|6313.9|6315.6|6312.8|6316.7|6313.9|6315.1|6312.3|70
1613746230000|2021-02-19 14:50:30|6315.7|6312.9|6316.1|6313.3|6316.7|6313.9|6314.6|6311.8|51
1613746240000|2021-02-19 14:50:40|6315.6|6312.8|6315.6|6312.8|6316.6|6313.8|6315.5|6312.7|20
1613746250000|2021-02-19 14:50:50|6315.5|6312.7|6313|6310.2|6315.5|6312.7|6312.1|6309.3|6
1613746260000|2021-02-19 14:51:00|6312.6|6309.8|6311.1|6308.3|6313.3|6310.3|6311.1|6308.3|229
1613746270000|2021-02-19 14:51:10|6311.7|6308.9|6311.1|6308.3|6311.7|6308.9|6310.5|6307.7|31
1613746280000|2021-02-19 14:51:20|6310.6|6307.8|6313.7|6310.9|6313.7|6310.9|6310.5|6307.7|148
1613746290000|2021-02-19 14:51:30|6314.1|6311.3|6314.1|6311.3|6314.7|6311.9|6312.6|6309.8|69
1613746300000|2021-02-19 14:51:40|6313.7|6310.9|6312.5|6309.7|6313.7|6310.9|6312.1|6309.3|50
1613746310000|2021-02-19 14:51:50|6311.7|6308.9|6312.1|6309.3|6313.1|6310.3|6311.6|6308.8|51
1613746320000|2021-02-19 14:52:00|6312.2|6309.4|6312.7|6309.9|6313.1|6310.3|6312.1|6309.3|4
1613746330000|2021-02-19 14:52:10|6313.1|6310.3|6317.7|6314.9|6317.7|6314.9|6313.1|6310.3|57
1613746340000|2021-02-19 14:52:20|6318.1|6315.3|6319.7|6316.9|6320.7|6317.9|6316.7|6313.9|243
1613746350000|2021-02-19 14:52:30|6319.2|6316.4|6318.6|6315.8|6319.7|6316.9|6317.7|6314.9|102
1613746360000|2021-02-19 14:52:40|6318.2|6315.4|6320.6|6317.8|6320.6|6317.8|6318.2|6315.4|105
1613746370000|2021-02-19 14:52:50|6319.7|6316.9|6318.7|6315.9|6319.7|6316.9|6318.6|6315.8|2
1613746380000|2021-02-19 14:53:00|6319.2|6316.4|6317.8|6315|6319.7|6316.9|6317.7|6314.9|53
1613746390000|2021-02-19 14:53:10|6317.7|6314.9|6317.7|6314.9|6317.7|6314.9|6317.7|6314.9|10
1613746400000|2021-02-19 14:53:20|6318.2|6315.4|6317.2|6314.4|6318.2|6315.4|6316.3|6313.5|25
1613746410000|2021-02-19 14:53:30|6316.7|6313.9|6319.2|6316.4|6319.2|6316.4|6316.7|6313.9|27
1613746420000|2021-02-19 14:53:40|6319.1|6316.3|6317.7|6314.9|6319.5|6316.7|6316.2|6313.4|13
1613746430000|2021-02-19 14:53:50|6318.2|6315.4|6318.7|6315.9|6318.7|6315.9|6317.5|6314.7|4
1613746440000|2021-02-19 14:54:00|6318.9|6316.1|6318.6|6315.8|6319.6|6316.8|6318.1|6315.3|36
1613746450000|2021-02-19 14:54:10|6318.7|6315.9|6317.6|6314.8|6319.1|6316.3|6317.6|6314.8|12
1613746460000|2021-02-19 14:54:20|6317.7|6314.9|6318.1|6315.3|6318.2|6315.4|6317.6|6314.8|10
1613746470000|2021-02-19 14:54:30|6318.5|6315.7|6314.6|6311.8|6318.6|6315.8|6314.5|6311.7|43
1613746480000|2021-02-19 14:54:40|6314.5|6311.7|6313.5|6310.7|6314.6|6311.8|6312.6|6309.8|13
1613746490000|2021-02-19 14:54:50|6312.7|6309.9|6311.1|6308.3|6312.7|6309.9|6310.1|6307.3|68
1613746500000|2021-02-19 14:55:00|6311.6|6308.8|6312.7|6309.9|6314.1|6311.3|6311.6|6308.8|40
1613746510000|2021-02-19 14:55:10|6313.1|6310.3|6313.1|6310.3|6313.7|6310.9|6312.6|6309.8|34
1613746520000|2021-02-19 14:55:20|6313.6|6310.8|6314.6|6311.8|6314.7|6311.9|6313.6|6310.8|49
1613746530000|2021-02-19 14:55:30|6314.5|6311.7|6310.7|6307.9|6314.5|6311.7|6310.7|6307.9|67
1613746540000|2021-02-19 14:55:40|6311.5|6308.7|6311.5|6308.7|6312.7|6309.9|6310.7|6307.9|19
1613746550000|2021-02-19 14:55:50|6311.1|6308.3|6311.6|6308.8|6312.7|6309.9|6311.1|6308.3|49
1613746560000|2021-02-19 14:56:00|6311.2|6308.4|6314.7|6311.9|6314.7|6311.9|6311.2|6308.4|121
1613746570000|2021-02-19 14:56:10|6314.8|6312|6315.8|6313|6315.8|6313|6314.7|6311.9|189
1613746580000|2021-02-19 14:56:20|6316.7|6313.9|6317.8|6315|6318.2|6315.4|6316.7|6313.9|19
1613746590000|2021-02-19 14:56:30|6317.7|6314.9|6318.2|6315.4|6318.2|6315.4|6317.7|6314.9|26
1613746600000|2021-02-19 14:56:40|6318.3|6315.5|6318.7|6315.9|6318.8|6316|6318.2|6315.4|1
1613746610000|2021-02-19 14:56:50|6318.8|6316|6320.7|6317.9|6320.8|6318|6318.7|6315.9|22
1613746620000|2021-02-19 14:57:00|6320.2|6317.4|6323.7|6320.9|6323.8|6321|6320.2|6317.4|23
1613746630000|2021-02-19 14:57:10|6323.8|6321|6322.8|6320|6323.8|6321|6322.7|6319.9|50
1613746640000|2021-02-19 14:57:20|6323.7|6320.9|6324.2|6321.4|6324.8|6322|6323.7|6320.9|91
1613746650000|2021-02-19 14:57:30|6324.3|6321.5|6324.7|6321.9|6324.8|6322|6323.8|6321|130
1613746660000|2021-02-19 14:57:40|6324.2|6321.4|6323.7|6320.9|6324.2|6321.4|6323.7|6320.9|126
1613746670000|2021-02-19 14:57:50|6323.2|6320.4|6323.8|6321|6324.2|6321.4|6322.7|6319.9|34
1613746680000|2021-02-19 14:58:00|6323.7|6320.9|6325.2|6322.4|6325.7|6322.9|6323.7|6320.9|24
1613746690000|2021-02-19 14:58:10|6324.8|6322|6325.2|6322.4|6325.8|6323|6324.8|6322|155
1613746700000|2021-02-19 14:58:20|6325.3|6322.5|6325.8|6323|6325.8|6323|6324.8|6322|40
1613746710000|2021-02-19 14:58:30|6325.7|6322.9|6326.8|6324|6326.8|6324|6325.7|6322.9|57
1613746720000|2021-02-19 14:58:40|6326.6|6323.8|6326.8|6324|6326.8|6324|6325.8|6323|17
1613746730000|2021-02-19 14:58:50|||||||||179
1613746740000|2021-02-19 14:59:00|6327.2|6324.4|6323.7|6320.9|6327.2|6324.4|6323.6|6320.8|1178
1613746750000|2021-02-19 14:59:10|6324.6|6321.8|6324.6|6321.8|6325.2|6322.4|6324.6|6321.8|6
1613746760000|2021-02-19 14:59:20|6324.2|6321.4|6324.1|6321.3|6324.6|6321.8|6323.6|6320.8|17
1613746770000|2021-02-19 14:59:30|6323.6|6320.8|6323.2|6320.4|6324.7|6321.9|6322.7|6319.9|102
1613746780000|2021-02-19 14:59:40|6323.4|6320.6|6323.8|6321|6324.3|6321.5|6323.4|6320.6|4
1613746790000|2021-02-19 14:59:50|6323.7|6320.9|6324.6|6321.8|6324.8|6322|6322.7|6319.9|41
1613746800000|2021-02-19 15:00:00|6324.2|6321.4|6326.8|6324|6327.3|6324.5|6324.2|6321.4|49
1613746810000|2021-02-19 15:00:10|6326.9|6324.1|6326.8|6324|6327.8|6325|6326.8|6324|12
1613746820000|2021-02-19 15:00:20|6327.3|6324.5|6326.8|6324|6327.3|6324.5|6326.8|6324|5
1613746830000|2021-02-19 15:00:30|6327.2|6324.4|6325.8|6323|6327.8|6325|6325.8|6323|77
1613746840000|2021-02-19 15:00:40|6325.7|6322.9|6325.8|6323|6327.2|6324.4|6325.7|6322.9|61
1613746850000|2021-02-19 15:00:50|6324.8|6322|6323.7|6320.9|6324.8|6322|6323.2|6320.4|67
1613746860000|2021-02-19 15:01:00|6323.8|6321|6322.7|6319.9|6324.2|6321.4|6322.6|6319.8|14
1613746870000|2021-02-19 15:01:10|6322.6|6319.8|6320.7|6317.9|6322.8|6320|6320.7|6317.9|149
1613746880000|2021-02-19 15:01:20|6320.8|6318|6321.2|6318.4|6321.7|6318.9|6319.8|6317|74
1613746890000|2021-02-19 15:01:30|6321.1|6318.3|6315.6|6312.8|6321.1|6318.3|6315.6|6312.8|33
1613746900000|2021-02-19 15:01:40|6314.7|6311.9|6318.8|6316|6318.8|6316|6314.6|6311.8|35
1613746910000|2021-02-19 15:01:50|6318.6|6315.8|6318.7|6315.9|6318.7|6315.9|6317.6|6314.8|12
1613746920000|2021-02-19 15:02:00|6318.3|6315.5|6318.8|6316|6318.8|6316|6317.8|6315|13
1613746930000|2021-02-19 15:02:10|6319.2|6316.4|6321|6318.2|6321|6318.2|6319.2|6316.4|17
1613746940000|2021-02-19 15:02:20|6321.8|6319|6319.6|6316.8|6321.8|6319|6319.6|6316.8|5
1613746950000|2021-02-19 15:02:30|6319.2|6316.4|6317.7|6314.9|6319.8|6317|6317.7|6314.9|21
1613746960000|2021-02-19 15:02:40|6317.2|6314.4|6314.8|6312|6317.2|6314.4|6314.7|6311.9|7
1613746970000|2021-02-19 15:02:50|6314.6|6311.8|6315.7|6312.9|6315.8|6313|6313.2|6310.4|30
1613746980000|2021-02-19 15:03:00|6315.8|6313|6314.7|6311.9|6316.7|6313.9|6314.6|6311.8|62
1613746990000|2021-02-19 15:03:10|6314.8|6312|6314.6|6311.8|6315.2|6312.4|6313.7|6310.9|19
1613747000000|2021-02-19 15:03:20|6314.8|6312|6313.7|6310.9|6314.8|6312|6311.6|6308.8|154
1613747010000|2021-02-19 15:03:30|6313.6|6310.8|6312.8|6310|6313.8|6311|6310.7|6307.9|94
1613747020000|2021-02-19 15:03:40|6313.7|6310.9|6311.2|6308.4|6314.2|6311.4|6311.2|6308.4|39
1613747030000|2021-02-19 15:03:50|6310.7|6307.9|6311.8|6309|6311.8|6309|6310.7|6307.9|22
1613747040000|2021-02-19 15:04:00|6311.7|6308.9|6312.6|6309.8|6312.8|6310|6311.7|6308.9|9
1613747050000|2021-02-19 15:04:10|6312.7|6309.9|6312.6|6309.8|6313.2|6310.4|6312.2|6309.4|6
1613747060000|2021-02-19 15:04:20|6312.2|6309.4|6312.6|6309.8|6312.6|6309.8|6311.7|6308.9|11
1613747070000|2021-02-19 15:04:30|6312.2|6309.4|6311.1|6308.3|6312.2|6309.4|6310.7|6307.9|60
1613747080000|2021-02-19 15:04:40|6310.6|6307.8|6309.2|6306.4|6311.6|6308.8|6308.7|6305.9|30
1613747090000|2021-02-19 15:04:50|6309.7|6306.9|6311.6|6308.8|6311.6|6308.8|6308.6|6305.8|65
1613747100000|2021-02-19 15:05:00|6311.2|6308.4|6313.7|6310.9|6314.7|6311.9|6311.2|6308.4|45
1613747110000|2021-02-19 15:05:10|6313.6|6310.8|6315.8|6313|6315.8|6313|6313.3|6310.5|351
1613747120000|2021-02-19 15:05:20|6316.3|6313.5|6314.3|6311.5|6316.3|6313.5|6314.2|6311.4|25
1613747130000|2021-02-19 15:05:30|6314.7|6311.9|6314.7|6311.9|6314.8|6312|6313.2|6310.4|10
1613747140000|2021-02-19 15:05:40|6314.8|6312|6316.8|6314|6316.8|6314|6314.8|6312|6
1613747150000|2021-02-19 15:05:50|6316.7|6313.9|6314.2|6311.4|6316.7|6313.9|6314.2|6311.4|24
1613747160000|2021-02-19 15:06:00|6314.3|6311.5|6316.3|6313.5|6316.8|6314|6314.3|6311.5|278
1613747170000|2021-02-19 15:06:10|6316.6|6313.8|6312.7|6309.9|6316.6|6313.8|6312.7|6309.9|40
1613747180000|2021-02-19 15:06:20|6313.1|6310.3|6314.7|6311.9|6314.8|6312|6312.7|6309.9|30
1613747190000|2021-02-19 15:06:30|6315.2|6312.4|6314.8|6312|6315.2|6312.4|6314.6|6311.8|7
1613747200000|2021-02-19 15:06:40|6314.7|6311.9|6314.7|6311.9|6316|6313.2|6314.6|6311.8|20
1613747210000|2021-02-19 15:06:50|6315.2|6312.4|6315.1|6312.3|6316.7|6313.9|6315.1|6312.3|8
1613747220000|2021-02-19 15:07:00|6315.7|6312.9|6318.1|6315.3|6318.6|6315.8|6315.6|6312.8|29
1613747230000|2021-02-19 15:07:10|6318.2|6315.4|6316.8|6314|6318.2|6315.4|6316.1|6313.3|2
1613747240000|2021-02-19 15:07:20|6317.1|6314.3|6316.6|6313.8|6317.7|6314.9|6316.6|6313.8|3
1613747250000|2021-02-19 15:07:30|6315.6|6312.8|6314.2|6311.4|6315.6|6312.8|6314.1|6311.3|17
1613747260000|2021-02-19 15:07:40|6314.6|6311.8|6314.7|6311.9|6314.7|6311.9|6314.1|6311.3|5
1613747270000|2021-02-19 15:07:50|6315.6|6312.8|6314.2|6311.4|6316.6|6313.8|6314.2|6311.4|26
1613747280000|2021-02-19 15:08:00|6314.7|6311.9|6314.6|6311.8|6315.1|6312.3|6314.6|6311.8|29
1613747290000|2021-02-19 15:08:10|6314.7|6311.9|6314.6|6311.8|6316.5|6313.7|6314.6|6311.8|13
1613747300000|2021-02-19 15:08:20|6313.6|6310.8|6313.6|6310.8|6314.1|6311.3|6313.1|6310.3|102
1613747310000|2021-02-19 15:08:30|6312.8|6310|6311.2|6308.4|6312.8|6310|6311.1|6308.3|92
1613747320000|2021-02-19 15:08:40|6311.7|6308.9|6311.1|6308.3|6312.2|6309.4|6311.1|6308.3|22
1613747330000|2021-02-19 15:08:50|6311.2|6308.4|6309.8|6307|6311.2|6308.4|6309.7|6306.9|8
1613747340000|2021-02-19 15:09:00|6310.2|6307.4|6312.8|6310|6314.8|6312|6310.2|6307.4|97
1613747350000|2021-02-19 15:09:10|6312.7|6309.9|6310.2|6307.4|6312.7|6309.9|6309.6|6306.8|27
1613747360000|2021-02-19 15:09:20|6310.6|6307.8|6310.7|6307.9|6311.8|6309|6310.2|6307.4|20
1613747370000|2021-02-19 15:09:30|6310.6|6307.8|6309.7|6306.9|6311.7|6308.9|6308.7|6305.9|125
1613747380000|2021-02-19 15:09:40|6309.6|6306.8|6309.6|6306.8|6310.2|6307.4|6309.2|6306.4|41
1613747390000|2021-02-19 15:09:50|6309.2|6306.4|6310.8|6308|6311.6|6308.8|6309.2|6306.4|105
1613747400000|2021-02-19 15:10:00|6311.2|6308.4|6310|6307.2|6311.7|6308.9|6309.6|6306.8|82
1613747410000|2021-02-19 15:10:10|6309.7|6306.9|6308.7|6305.9|6310.6|6307.8|6308.6|6305.8|156
1613747420000|2021-02-19 15:10:20|6308.6|6305.8|6309.1|6306.3|6309.1|6306.3|6308.6|6305.8|15
1613747430000|2021-02-19 15:10:30|6309.2|6306.4|6311.6|6308.8|6312.6|6309.8|6309.2|6306.4|36
1613747440000|2021-02-19 15:10:40|6312|6309.2|6312.8|6310|6313.2|6310.4|6311.1|6308.3|127
1613747450000|2021-02-19 15:10:50|6313.1|6310.3|6313.1|6310.3|6314.1|6311.3|6312.7|6309.9|11
1613747460000|2021-02-19 15:11:00|6313.2|6310.4|6315.6|6312.8|6316.6|6313.8|6313.2|6310.4|41
1613747470000|2021-02-19 15:11:10|6315.7|6312.9|6314.2|6311.4|6315.7|6312.9|6314.1|6311.3|22
1613747480000|2021-02-19 15:11:20|6313.7|6310.9|6311.6|6308.8|6314.2|6311.4|6311.6|6308.8|4
1613747490000|2021-02-19 15:11:30|6311.2|6308.4|6310.8|6308|6312.6|6309.8|6310.6|6307.8|393
1613747500000|2021-02-19 15:11:40|6311.2|6308.4|6310.6|6307.8|6311.2|6308.4|6310.1|6307.3|19
1613747510000|2021-02-19 15:11:50|6310.1|6307.3|6309.6|6306.8|6310.6|6307.8|6309.1|6306.3|83
1613747520000|2021-02-19 15:12:00|6309.7|6306.9|6313.1|6310.3|6313.2|6310.4|6309.7|6306.9|20
1613747530000|2021-02-19 15:12:10|6313.2|6310.4|6313.1|6310.3|6313.7|6310.9|6312.6|6309.8|17
1613747540000|2021-02-19 15:12:20|6313.6|6310.8|6313.6|6310.8|6314.5|6311.7|6313.6|6310.8|15
1613747550000|2021-02-19 15:12:30|6314|6311.2|6314.5|6311.7|6314.9|6312.1|6314|6311.2|13
1613747560000|2021-02-19 15:12:40|6314.6|6311.8|6312.1|6309.3|6315.5|6312.7|6312|6309.2|17
1613747570000|2021-02-19 15:12:50|6312|6309.2|6313|6310.2|6313|6310.2|6312|6309.2|16
1613747580000|2021-02-19 15:13:00|6312.6|6309.8|6314.6|6311.8|6315|6312.2|6312.5|6309.7|35
1613747590000|2021-02-19 15:13:10|6314.5|6311.7|6314.1|6311.3|6314.5|6311.7|6313.1|6310.3|45
1613747600000|2021-02-19 15:13:20|6314.2|6311.4|6314|6311.2|6314.6|6311.8|6314|6311.2|5
1613747610000|2021-02-19 15:13:30|6313.6|6310.8|6314.6|6311.8|6314.6|6311.8|6313.6|6310.8|7
1613747620000|2021-02-19 15:13:40|6314.5|6311.7|6315|6312.2|6315|6312.2|6313.6|6310.8|50
1613747630000|2021-02-19 15:13:50|6314.5|6311.7|6314|6311.2|6314.6|6311.8|6314|6311.2|12
1613747640000|2021-02-19 15:14:00|6314.4|6311.6|6314.5|6311.7|6315.5|6312.7|6314|6311.2|50
1613747650000|2021-02-19 15:14:10|6314.4|6311.6|6313.5|6310.7|6315|6312.2|6313.5|6310.7|10
1613747660000|2021-02-19 15:14:20|6313.6|6310.8|6315.6|6312.8|6316.6|6313.8|6313.4|6310.6|148
1613747670000|2021-02-19 15:14:30|6315.1|6312.3|6316.1|6313.3|6316.2|6313.4|6315.1|6312.3|62
1613747680000|2021-02-19 15:14:40|6316.2|6313.4|6315.6|6312.8|6316.7|6313.9|6315.6|6312.8|53
1613747690000|2021-02-19 15:14:50|6315.1|6312.3|6314.7|6311.9|6315.2|6312.4|6314.6|6311.8|6
1613747700000|2021-02-19 15:15:00|6315.6|6312.8|6316.7|6313.9|6316.8|6314|6315.6|6312.8|42
1613747710000|2021-02-19 15:15:10|6316.8|6314|6316.7|6313.9|6316.8|6314|6316.7|6313.9|9
1613747720000|2021-02-19 15:15:20|6316.8|6314|6312.8|6310|6316.8|6314|6312.6|6309.8|115
1613747730000|2021-02-19 15:15:30|6312.6|6309.8|6314.1|6311.3|6316|6313.2|6312.6|6309.8|90
1613747740000|2021-02-19 15:15:40|6314.2|6311.4|6312.6|6309.8|6314.8|6312|6312|6309.2|445
1613747750000|2021-02-19 15:15:50|6313.4|6310.6|6314.5|6311.7|6315.5|6312.7|6313.4|6310.6|79
1613747760000|2021-02-19 15:16:00|6314.4|6311.6|6314.5|6311.7|6315.6|6312.8|6314|6311.2|31
1613747770000|2021-02-19 15:16:10|6314.4|6311.6|6312.2|6309.4|6314.5|6311.7|6311.9|6309.1|98
1613747780000|2021-02-19 15:16:20|6313|6310.2|6313|6310.2|6313.1|6310.3|6311.6|6308.8|43
1613747790000|2021-02-19 15:16:30|6312.5|6309.7|6312.4|6309.6|6313|6310.2|6311.5|6308.7|5
1613747800000|2021-02-19 15:16:40|6311.9|6309.1|6311.6|6308.8|6312|6309.2|6311.5|6308.7|8
1613747810000|2021-02-19 15:16:50|6312.1|6309.3|6314|6311.2|6314|6311.2|6312.1|6309.3|83
1613747820000|2021-02-19 15:17:00|6313.8|6311|6314|6311.2|6314.6|6311.8|6313.5|6310.7|32
1613747830000|2021-02-19 15:17:10|||||||||8
1613747840000|2021-02-19 15:17:20|6314.4|6311.6|6313.4|6310.6|6314.4|6311.6|6313|6310.2|23
1613747850000|2021-02-19 15:17:30|6312.4|6309.6|6313.6|6310.8|6313.6|6310.8|6312.4|6309.6|25
1613747860000|2021-02-19 15:17:40|6314|6311.2|6313.4|6310.6|6314|6311.2|6313.4|6310.6|9
1613747870000|2021-02-19 15:17:50|6313|6310.2|6313|6310.2|6313|6310.2|6312.9|6310.1|2
1613747880000|2021-02-19 15:18:00|6312.9|6310.1|6313.5|6310.7|6313.6|6310.8|6312.9|6310.1|4
1613747890000|2021-02-19 15:18:10|6313.6|6310.8|6314|6311.2|6314.4|6311.6|6313.6|6310.8|254
1613747900000|2021-02-19 15:18:20|6314.4|6311.6|6316|6313.2|6316|6313.2|6314.4|6311.6|51
1613747910000|2021-02-19 15:18:30|6315.6|6312.8|6314.4|6311.6|6315.6|6312.8|6314.4|6311.6|11
1613747920000|2021-02-19 15:18:40|6314.5|6311.7|6314.5|6311.7|6315|6312.2|6314.5|6311.7|4
1613747930000|2021-02-19 15:18:50|6314.6|6311.8|6314.6|6311.8|6314.6|6311.8|6314.5|6311.7|1
1613747940000|2021-02-19 15:19:00|6315|6312.2|6314.4|6311.6|6315.4|6312.6|6313|6310.2|12
1613747950000|2021-02-19 15:19:10|6313.9|6311.1|6315|6312.2|6315.1|6312.3|6313.9|6311.1|16
1613747960000|2021-02-19 15:19:20|6315.4|6312.6|6313.9|6311.1|6315.4|6312.6|6313.9|6311.1|12
1613747970000|2021-02-19 15:19:30|6313.8|6311|6314|6311.2|6314.5|6311.7|6313.5|6310.7|1
1613747980000|2021-02-19 15:19:40|6313.9|6311.1|6314.6|6311.8|6314.6|6311.8|6313.4|6310.6|10
1613747990000|2021-02-19 15:19:50|6315.5|6312.7|6315.4|6312.6|6315.5|6312.7|6315|6312.2|3
1613748000000|2021-02-19 15:20:00|6315.5|6312.7|6316|6313.2|6316|6313.2|6315.5|6312.7|5
1613748010000|2021-02-19 15:20:10|6317.5|6314.7|6314.4|6311.6|6317.5|6314.7|6314.4|6311.6|66
1613748020000|2021-02-19 15:20:20|6314.5|6311.7|6315.5|6312.7|6316.4|6313.6|6314.4|6311.6|64
1613748030000|2021-02-19 15:20:30|6315.4|6312.6|6316.4|6313.6|6316.4|6313.6|6315.4|6312.6|11
1613748040000|2021-02-19 15:20:40|6316|6313.2|6316|6313.2|6316|6313.2|6315.4|6312.6|15
1613748050000|2021-02-19 15:20:50|6316.5|6313.7|6315.5|6312.7|6316.5|6313.7|6315.5|6312.7|13
1613748060000|2021-02-19 15:21:00|6315.6|6312.8|6315.4|6312.6|6315.6|6312.8|6315.4|6312.6|16
1613748070000|2021-02-19 15:21:10|6314.9|6312.1|6314.6|6311.8|6315.4|6312.6|6314.5|6311.7|7
1613748080000|2021-02-19 15:21:20|6315.6|6312.8|6315.5|6312.7|6315.6|6312.8|6315.4|6312.6|15
1613748090000|2021-02-19 15:21:30|6315.4|6312.6|6318|6315.2|6318|6315.2|6315.4|6312.6|19
1613748100000|2021-02-19 15:21:40|6318.4|6315.6|6320.4|6317.6|6320.6|6317.8|6318.4|6315.6|25
1613748110000|2021-02-19 15:21:50|6320.6|6317.8|6320.6|6317.8|6321.4|6318.6|6320.5|6317.7|14
1613748120000|2021-02-19 15:22:00|6321.4|6318.6|6320.4|6317.6|6321.4|6318.6|6319.9|6317.1|24
1613748130000|2021-02-19 15:22:10|6320|6317.2|6321|6318.2|6321|6318.2|6319.6|6316.8|7
1613748140000|2021-02-19 15:22:20|6321.5|6318.7|6323.4|6320.6|6323.4|6320.6|6321|6318.2|37
1613748150000|2021-02-19 15:22:30|6322.4|6319.6|6321.9|6319.1|6322.5|6319.7|6321.9|6319.1|11
1613748160000|2021-02-19 15:22:40|6322|6319.2|6321.4|6318.6|6322|6319.2|6320.4|6317.6|10
1613748170000|2021-02-19 15:22:50|6320.6|6317.8|6321.4|6318.6|6321.4|6318.6|6319.5|6316.7|26
1613748180000|2021-02-19 15:23:00|6321|6318.2|6321.4|6318.6|6322.4|6319.6|6321|6318.2|36
1613748190000|2021-02-19 15:23:10|6320.6|6317.8|6321.4|6318.6|6321.4|6318.6|6320.5|6317.7|4
1613748200000|2021-02-19 15:23:20|6322.2|6319.4|6321.9|6319.1|6322.4|6319.6|6321.9|6319.1|20
1613748210000|2021-02-19 15:23:30|6321.8|6319|6322|6319.2|6322.4|6319.6|6321.4|6318.6|24
1613748220000|2021-02-19 15:23:40|6321.9|6319.1|6320.9|6318.1|6321.9|6319.1|6320.9|6318.1|18
1613748230000|2021-02-19 15:23:50|6321|6318.2|6320.4|6317.6|6321.4|6318.6|6320.4|6317.6|6
1613748240000|2021-02-19 15:24:00|6319.9|6317.1|6319|6316.2|6319.9|6317.1|6318.9|6316.1|5
1613748250000|2021-02-19 15:24:10|6318.6|6315.8|6317|6314.2|6318.6|6315.8|6316.6|6313.8|8
1613748260000|2021-02-19 15:24:20|6316.5|6313.7|6316.4|6313.6|6316.6|6313.8|6316.4|6313.6|13
1613748270000|2021-02-19 15:24:30|6316.5|6313.7|6316.5|6313.7|6316.6|6313.8|6316.5|6313.7|9
1613748280000|2021-02-19 15:24:40|6316.6|6313.8|6321.5|6318.7|6322.2|6319.4|6316.6|6313.8|98
1613748290000|2021-02-19 15:24:50|6321.2|6318.4|6322.6|6319.8|6322.6|6319.8|6321.2|6318.4|19
1613748300000|2021-02-19 15:25:00|6322.7|6319.9|6324.6|6321.8|6324.6|6321.8|6322.7|6319.9|22
1613748310000|2021-02-19 15:25:10|6324.1|6321.3|6322.2|6319.4|6324.2|6321.4|6322.2|6319.4|33
1613748320000|2021-02-19 15:25:20|6321.8|6319|6321.6|6318.8|6321.8|6319|6320.8|6318|15
1613748330000|2021-02-19 15:25:30|6320.8|6318|6319.8|6317|6320.8|6318|6319.7|6316.9|23
1613748340000|2021-02-19 15:25:40|6319.7|6316.9|6321.6|6318.8|6322.1|6319.3|6319.7|6316.9|32
1613748350000|2021-02-19 15:25:50|6321.5|6318.7|6321.6|6318.8|6321.7|6318.9|6320.8|6318|41
1613748360000|2021-02-19 15:26:00|6321.7|6318.9|6321.7|6318.9|6321.7|6318.9|6321.6|6318.8|4
1613748370000|2021-02-19 15:26:10|6321.8|6319|6321.6|6318.8|6322.2|6319.4|6321.6|6318.8|0
1613748380000|2021-02-19 15:26:20|6322.2|6319.4|6322.6|6319.8|6322.6|6319.8|6321.7|6318.9|24
1613748390000|2021-02-19 15:26:30|6322.8|6320|6323.6|6320.8|6323.6|6320.8|6322.8|6320|4
1613748400000|2021-02-19 15:26:40|6323.8|6321|6322.7|6319.9|6324.4|6321.6|6322.6|6319.8|24
1613748410000|2021-02-19 15:26:50|6322.6|6319.8|6322.6|6319.8|6322.7|6319.9|6322.6|6319.8|6
1613748420000|2021-02-19 15:27:00|6322.7|6319.9|6321.2|6318.4|6322.7|6319.9|6321.1|6318.3|45
1613748430000|2021-02-19 15:27:10|6321.6|6318.8|6321.6|6318.8|6322.2|6319.4|6321.6|6318.8|24
1613748440000|2021-02-19 15:27:20|6320.6|6317.8|6320.6|6317.8|6320.6|6317.8|6320.1|6317.3|4
1613748450000|2021-02-19 15:27:30|6321|6318.2|6322.7|6319.9|6323.1|6320.3|6321|6318.2|49
1613748460000|2021-02-19 15:27:40|6322.8|6320|6322.7|6319.9|6323.6|6320.8|6322.6|6319.8|2
1613748470000|2021-02-19 15:27:50|6321.6|6318.8|6321.1|6318.3|6321.7|6318.9|6320.7|6317.9|24
1613748480000|2021-02-19 15:28:00|6321.2|6318.4|6321.7|6318.9|6321.7|6318.9|6320.6|6317.8|14
1613748490000|2021-02-19 15:28:10|6321.6|6318.8|6320.7|6317.9|6321.7|6318.9|6320.2|6317.4|5
1613748500000|2021-02-19 15:28:20|6320.8|6318|6321.6|6318.8|6321.7|6318.9|6320.8|6318|2
1613748510000|2021-02-19 15:28:30|6321.7|6318.9|6322.6|6319.8|6322.6|6319.8|6321.6|6318.8|11
1613748520000|2021-02-19 15:28:40|6322.8|6320|6323.1|6320.3|6323.2|6320.4|6322.6|6319.8|12
1613748530000|2021-02-19 15:28:50|6322.8|6320|6321.8|6319|6323.2|6320.4|6321.8|6319|6
1613748540000|2021-02-19 15:29:00|6321.7|6318.9|6322.8|6320|6323.2|6320.4|6321.7|6318.9|2
1613748550000|2021-02-19 15:29:10|6323.1|6320.3|6322.8|6320|6323.2|6320.4|6322.6|6319.8|6
1613748560000|2021-02-19 15:29:20|6322.7|6319.9|6322.2|6319.4|6322.7|6319.9|6322.1|6319.3|1
1613748570000|2021-02-19 15:29:30|6322.6|6319.8|6322.6|6319.8|6322.8|6320|6322.6|6319.8|10
1613748580000|2021-02-19 15:29:40|6322.8|6320|6323.1|6320.3|6323.6|6320.8|6322.7|6319.9|106
1613748590000|2021-02-19 15:29:50|6323.6|6319.6|6314.2|6311.4|6323.6|6319.6|6314.2|6311.4|231
1613748600000|2021-02-19 15:30:00|6314.7|6311.9|6315.6|6312.8|6316.6|6313.8|6314.7|6311.9|12
1613748610000|2021-02-19 15:30:10|6315.7|6312.9|6318.1|6315.3|6318.6|6315.8|6315.7|6312.9|6
1613748620000|2021-02-19 15:30:20|6317.6|6314.8|6315.1|6312.3|6317.6|6314.8|6315.1|6312.3|19
1613748630000|2021-02-19 15:30:30|6315.2|6312.4|6314.6|6311.8|6315.2|6312.4|6313.6|6310.8|322
1613748640000|2021-02-19 15:30:40|6313.6|6310.8|6313.4|6310.6|6314|6311.2|6312.6|6309.8|141
1613748650000|2021-02-19 15:30:50|6312.6|6309.8|6310.6|6307.8|6312.6|6309.8|6309.4|6306.6|170
1613748660000|2021-02-19 15:31:00|6310.5|6307.7|6310.5|6307.7|6311|6308.2|6309.4|6306.6|132
1613748670000|2021-02-19 15:31:10|6310.6|6307.8|6312|6309.2|6312.6|6309.8|6310.5|6307.7|28
1613748680000|2021-02-19 15:31:20|6311.9|6309.1|6312.5|6309.7|6314.4|6311.6|6311.9|6309.1|22
1613748690000|2021-02-19 15:31:30|6312.9|6310.1|6312.4|6309.6|6313|6310.2|6312.4|6309.6|8
1613748700000|2021-02-19 15:31:40|6312.2|6309.4|6311.5|6308.7|6312.2|6309.4|6310.9|6308.1|12
1613748710000|2021-02-19 15:31:50|6311.6|6308.8|6312.4|6309.6|6313.3|6310.5|6311.6|6308.8|31
1613748720000|2021-02-19 15:32:00|6312.5|6309.7|6312.4|6309.6|6313.5|6310.7|6312.4|6309.6|4
1613748730000|2021-02-19 15:32:10|6312.5|6309.7|6312.9|6310.1|6313.4|6310.6|6312.4|6309.6|2
1613748740000|2021-02-19 15:32:20|6312.4|6309.6|6309.4|6306.6|6312.6|6309.8|6308.4|6305.6|247
1613748750000|2021-02-19 15:32:30|6309|6306.2|6310|6307.2|6310.4|6307.6|6309|6306.2|62
1613748760000|2021-02-19 15:32:40|6310.4|6307.6|6308.9|6306.1|6310.4|6307.6|6308.9|6306.1|53
1613748770000|2021-02-19 15:32:50|6308.8|6306|6306.4|6303.6|6309|6306.2|6306.4|6303.6|80
1613748780000|2021-02-19 15:33:00|6306.5|6303.7|6306.4|6303.6|6306.5|6303.7|6306|6303.2|17
1613748790000|2021-02-19 15:33:10|6306|6303.2|6305.4|6302.6|6306|6303.2|6305.4|6302.6|18
1613748800000|2021-02-19 15:33:20|6305.8|6303|6303.8|6301|6305.8|6303|6303.4|6300.6|58
1613748810000|2021-02-19 15:33:30|6303.4|6300.6|6301.4|6298.6|6303.4|6300.6|6300.8|6298|149
1613748820000|2021-02-19 15:33:40|6301.3|6298.5|6301.3|6298.5|6302.8|6300|6301|6298.2|64
1613748830000|2021-02-19 15:33:50|6301.4|6298.6|6302.2|6299.4|6302.4|6299.6|6301.2|6298.4|52
1613748840000|2021-02-19 15:34:00|6302.3|6299.5|6300.2|6297.4|6302.3|6299.5|6300.2|6297.4|41
1613748850000|2021-02-19 15:34:10|6299.3|6296.5|6300.3|6297.5|6301.3|6298.5|6298.8|6296|114
1613748860000|2021-02-19 15:34:20|6300.2|6297.4|6300.4|6297.6|6301.2|6298.4|6299.7|6296.9|27
1613748870000|2021-02-19 15:34:30|6300.8|6298|6302.8|6300|6302.8|6300|6300.8|6298|19
1613748880000|2021-02-19 15:34:40|6303.2|6300.4|6303.3|6300.5|6304.2|6301.4|6303.2|6300.4|9
1613748890000|2021-02-19 15:34:50|6303.2|6300.4|6301.8|6299|6303.2|6300.4|6300.5|6297.7|34
1613748900000|2021-02-19 15:35:00|6302.2|6299.4|6306.4|6303.6|6307.4|6304.6|6302.2|6299.4|63
1613748910000|2021-02-19 15:35:10|6306.3|6303.5|6306.4|6303.6|6306.9|6304.1|6305.3|6302.5|57
1613748920000|2021-02-19 15:35:20|6306.6|6303.8|6304.2|6301.4|6307.4|6304.6|6304.2|6301.4|31
1613748930000|2021-02-19 15:35:30|6304.4|6301.6|6305.3|6302.5|6305.9|6303.1|6303.8|6301|54
1613748940000|2021-02-19 15:35:40|6305.4|6302.6|6304.8|6302|6305.4|6302.6|6304.4|6301.6|6
1613748950000|2021-02-19 15:35:50|6305.3|6302.5|6305.8|6303|6306.8|6304|6305.3|6302.5|14
1613748960000|2021-02-19 15:36:00|6305.9|6303.1|6303.4|6300.6|6306.3|6303.5|6303.4|6300.6|31
1613748970000|2021-02-19 15:36:10|6303.9|6301.1|6302.3|6299.5|6304.4|6301.6|6302.3|6299.5|4
1613748980000|2021-02-19 15:36:20|6301.8|6299|6300.3|6297.5|6302.4|6299.6|6300.2|6297.4|23
1613748990000|2021-02-19 15:36:30|6300.4|6297.6|6302.3|6299.5|6302.4|6299.6|6300.3|6297.5|28
1613749000000|2021-02-19 15:36:40|6302.4|6299.6|6303.4|6300.6|6303.6|6300.8|6302.4|6299.6|9
1613749010000|2021-02-19 15:36:50|6304.2|6301.4|6301.2|6298.4|6304.4|6301.6|6300.3|6297.5|83
1613749020000|2021-02-19 15:37:00|6301.3|6298.5|6302.4|6299.6|6302.4|6299.6|6301.3|6298.5|36
1613749030000|2021-02-19 15:37:10|6302.3|6299.5|6302.3|6299.5|6302.3|6299.5|6301.3|6298.5|25
1613749040000|2021-02-19 15:37:20|6302.2|6299.4|6302.7|6299.9|6303.2|6300.4|6302.2|6299.4|38
1613749050000|2021-02-19 15:37:30|6302.3|6299.5|6302.3|6299.5|6302.8|6300|6302.2|6299.4|3
1613749060000|2021-02-19 15:37:40|6302.8|6300|6303.7|6300.9|6304.3|6301.5|6302.8|6300|12
1613749070000|2021-02-19 15:37:50|6303.3|6300.5|6304.2|6301.4|6304.4|6301.6|6303.3|6300.5|26
1613749080000|2021-02-19 15:38:00|6304.4|6301.6|6304.4|6301.6|6305.2|6302.4|6304.2|6301.4|22
1613749090000|2021-02-19 15:38:10|6305.2|6302.4|6304.2|6301.4|6305.2|6302.4|6304.2|6301.4|101
1613749100000|2021-02-19 15:38:20|6303.3|6300.5|6305.4|6302.6|6305.4|6302.6|6303.3|6300.5|26
1613749110000|2021-02-19 15:38:30|6305.3|6302.5|6303.8|6301|6305.3|6302.5|6303.3|6300.5|38
1613749120000|2021-02-19 15:38:40|6303.4|6300.6|6300.3|6297.5|6303.4|6300.6|6299.9|6297.1|32
1613749130000|2021-02-19 15:38:50|6300.2|6297.4|6300.4|6297.6|6300.4|6297.6|6299.3|6296.5|84
1613749140000|2021-02-19 15:39:00|6301.2|6298.4|6302.8|6300|6302.8|6300|6301.2|6298.4|11
1613749150000|2021-02-19 15:39:10|6303.2|6300.4|6303.2|6300.4|6303.3|6300.5|6302.9|6300.1|1
1613749160000|2021-02-19 15:39:20|6302.8|6300|6303.3|6300.5|6304.2|6301.4|6302.8|6300|55
1613749170000|2021-02-19 15:39:30|6303.2|6300.4|6301.7|6298.9|6303.2|6300.4|6301.3|6298.5|6
1613749180000|2021-02-19 15:39:40|6301.3|6298.5|6300.8|6298|6301.8|6299|6300.2|6297.4|17
1613749190000|2021-02-19 15:39:50|6301.2|6298.4|6301.2|6298.4|6301.3|6298.5|6301.2|6298.4|2
1613749200000|2021-02-19 15:40:00|6301.3|6298.5|6302.8|6300|6302.8|6300|6301.3|6298.5|38
1613749210000|2021-02-19 15:40:10|6302.7|6299.9|6303.8|6301|6304.2|6301.4|6302.7|6299.9|4
1613749220000|2021-02-19 15:40:20|6303.2|6300.4|6303.7|6300.9|6303.8|6301|6302.8|6300|41
1613749230000|2021-02-19 15:40:30|6303.8|6301|6300.4|6297.6|6304.4|6301.6|6300.3|6297.5|137
1613749240000|2021-02-19 15:40:40|6300.3|6297.5|6298.4|6295.6|6300.3|6297.5|6298.4|6295.6|91
1613749250000|2021-02-19 15:40:50|6299.3|6296.5|6300.4|6297.6|6300.4|6297.6|6299.3|6296.5|20
1613749260000|2021-02-19 15:41:00|6300.5|6297.7|6300.3|6297.5|6300.9|6298.1|6299.9|6297.1|22
1613749270000|2021-02-19 15:41:10|6300.4|6297.6|6300.4|6297.6|6300.4|6297.6|6300.3|6297.5|1
1613749280000|2021-02-19 15:41:20|6300.3|6297.5|6299.4|6296.6|6300.3|6297.5|6299.3|6296.5|4
1613749290000|2021-02-19 15:41:30|6299.8|6297|6298.4|6295.6|6299.9|6297.1|6298.3|6295.5|47
1613749300000|2021-02-19 15:41:40|6298.5|6295.7|6303.4|6300.6|6303.9|6301.1|6298.5|6295.7|194
1613749310000|2021-02-19 15:41:50|6304.4|6301.6|6302.9|6300.1|6304.4|6301.6|6302.4|6299.6|63
1613749320000|2021-02-19 15:42:00|6303|6300.2|6301.9|6299.1|6303.9|6301.1|6301.4|6298.6|23
1613749330000|2021-02-19 15:42:10|6302.3|6299.5|6300.3|6297.5|6302.3|6299.5|6300.2|6297.4|11
1613749340000|2021-02-19 15:42:20|6300.4|6297.6|6297.8|6295|6300.8|6298|6297.8|6295|84
1613749350000|2021-02-19 15:42:30|6298.2|6295.4|6300.3|6297.5|6300.4|6297.6|6298.2|6295.4|28
1613749360000|2021-02-19 15:42:40|6300.2|6297.4|6297.8|6295|6300.2|6297.4|6297.8|6295|30
1613749370000|2021-02-19 15:42:50|6297.4|6294.6|6297.3|6294.5|6299.3|6296.5|6296.9|6294.1|68
1613749380000|2021-02-19 15:43:00|6297.4|6294.6|6296.4|6293.6|6297.8|6295|6296.4|6293.6|108
1613749390000|2021-02-19 15:43:10|6296.8|6294|6295.4|6292.6|6296.8|6294|6294.3|6291.5|64
1613749400000|2021-02-19 15:43:20|6296.3|6293.5|6296.4|6293.6|6298.4|6295.6|6296.2|6293.4|149
1613749410000|2021-02-19 15:43:30|6296.8|6294|6298.8|6296|6298.8|6296|6296.2|6293.4|54
1613749420000|2021-02-19 15:43:40|6298.4|6295.6|6296.3|6293.5|6298.4|6295.6|6296.3|6293.5|287
1613749430000|2021-02-19 15:43:50|6296.4|6293.6|6295.2|6292.4|6297.4|6294.6|6295.2|6292.4|39
1613749440000|2021-02-19 15:44:00|6296.2|6293.4|6296.2|6293.4|6297.2|6294.4|6296.2|6293.4|26
1613749450000|2021-02-19 15:44:10|6295.2|6292.4|6293.8|6291|6295.7|6292.9|6293.2|6290.4|28
1613749460000|2021-02-19 15:44:20|6293.3|6290.5|6292.3|6289.5|6293.4|6290.6|6291.8|6289|31
1613749470000|2021-02-19 15:44:30|6292.2|6289.4|6292.2|6289.4|6292.4|6289.6|6291.8|6289|29
1613749480000|2021-02-19 15:44:40|6291.8|6289|6291.2|6288.4|6292.8|6290|6291.2|6288.4|28
1613749490000|2021-02-19 15:44:50|6291.4|6288.6|6293.3|6290.5|6293.3|6290.5|6291.3|6288.5|45
1613749500000|2021-02-19 15:45:00|6293.8|6291|6292.3|6289.5|6293.8|6291|6290.2|6287.4|36
1613749510000|2021-02-19 15:45:10|6292.4|6289.6|6290.3|6287.5|6292.8|6290|6290.2|6287.4|13
1613749520000|2021-02-19 15:45:20|6290.2|6287.4|6291.7|6288.9|6291.8|6289|6290.2|6287.4|32
1613749530000|2021-02-19 15:45:30|6291.8|6289|6290.8|6288|6291.8|6289|6290.2|6287.4|422
1613749540000|2021-02-19 15:45:40|6290.4|6287.6|6290.2|6287.4|6291.2|6288.4|6290.2|6287.4|50
1613749550000|2021-02-19 15:45:50|6290.3|6287.5|6289.2|6286.4|6290.3|6287.5|6289.2|6286.4|406
1613749560000|2021-02-19 15:46:00|6289.3|6286.5|6288.2|6285.4|6289.8|6287|6287.8|6285|201
1613749570000|2021-02-19 15:46:10|6287.8|6285|6288|6285.2|6288.2|6285.4|6286.2|6283.4|505
1613749580000|2021-02-19 15:46:20|6288.2|6285.4|6291|6288.2|6291|6288.2|6288|6285.2|35
1613749590000|2021-02-19 15:46:30|6290|6287.2|6291|6288.2|6292|6289.2|6290|6287.2|19
1613749600000|2021-02-19 15:46:40|6290.6|6287.8|6291.1|6288.3|6291.4|6288.6|6290.6|6287.8|4
1613749610000|2021-02-19 15:46:50|6291|6288.2|6291|6288.2|6291.1|6288.3|6291|6288.2|4
1613749620000|2021-02-19 15:47:00|6290|6287.2|6287.6|6284.8|6290|6287.2|6287.5|6284.7|128
1613749630000|2021-02-19 15:47:10|6287.5|6284.7|6285.2|6282.4|6287.6|6284.8|6285|6282.2|99
1613749640000|2021-02-19 15:47:20|6285.1|6282.3|6286|6283.2|6286|6283.2|6285.1|6282.3|31
1613749650000|2021-02-19 15:47:30|6285.6|6282.8|6286|6283.2|6286.1|6283.3|6285.6|6282.8|8
1613749660000|2021-02-19 15:47:40|6285.6|6282.8|6284.6|6281.8|6286.1|6283.3|6283.6|6280.8|138
1613749670000|2021-02-19 15:47:50|6284.1|6281.3|6285.2|6282.4|6285.2|6282.4|6284.1|6281.3|72
1613749680000|2021-02-19 15:48:00|6285.6|6282.8|6285.2|6282.4|6285.6|6282.8|6284|6281.2|63
1613749690000|2021-02-19 15:48:10|6284.6|6281.8|6281.7|6278.9|6285.6|6282.3|6281.2|6278.4|283
1613749700000|2021-02-19 15:48:20|6282.2|6279.4|6286.2|6283.4|6286.2|6283.4|6282.1|6279.3|891
1613749710000|2021-02-19 15:48:30|6286.3|6283.5|6286.2|6283.4|6286.4|6283.6|6286.2|6283.4|64
1613749720000|2021-02-19 15:48:40|6286.4|6283.6|6289.2|6286.4|6289.2|6286.4|6286.3|6283.5|23
1613749730000|2021-02-19 15:48:50|6289.3|6286.5|6289.3|6286.5|6291.2|6288.4|6289.2|6286.4|24
1613749740000|2021-02-19 15:49:00|6289.8|6287|6291.3|6288.5|6291.8|6289|6289.8|6287|15
1613749750000|2021-02-19 15:49:10|6291.8|6289|6292.4|6289.6|6292.4|6289.6|6291.8|6289|7
1613749760000|2021-02-19 15:49:20|6292.3|6289.5|6292.3|6289.5|6292.4|6289.6|6292.3|6289.5|12
1613749770000|2021-02-19 15:49:30|6292.4|6289.6|6291.4|6288.6|6292.4|6289.6|6290.8|6288|15
1613749780000|2021-02-19 15:49:40|6292.2|6289.4|6293.3|6290.5|6293.8|6291|6292.2|6289.4|52
1613749790000|2021-02-19 15:49:50|6292.4|6289.6|6292.8|6290|6292.9|6290.1|6292.4|6289.6|68
1613749800000|2021-02-19 15:50:00|6292.9|6290.1|6300.9|6298.1|6300.9|6298.1|6292.8|6290|65
1613749810000|2021-02-19 15:50:10|6300.8|6298|6301.4|6298.6|6302.4|6299.6|6299.4|6296.6|68
1613749820000|2021-02-19 15:50:20|6301.9|6299.1|6302.9|6300.1|6303.3|6300.5|6301.9|6299.1|37
1613749830000|2021-02-19 15:50:30|6303.4|6300.6|6303.4|6300.6|6304.2|6301.4|6302.9|6300.1|139
1613749840000|2021-02-19 15:50:40|6302.9|6300.1|6302.4|6299.6|6303.4|6300.6|6302.4|6299.6|21
1613749850000|2021-02-19 15:50:50|6302.9|6300.1|6303.4|6300.6|6303.4|6300.6|6302.4|6299.6|23
1613749860000|2021-02-19 15:51:00|6303.3|6300.5|6303.9|6301.1|6304.4|6301.6|6303.3|6300.5|132
1613749870000|2021-02-19 15:51:10|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|6303.4|6300.6|38
1613749880000|2021-02-19 15:51:20|6304.5|6301.7|6304.4|6301.6|6305.4|6302.6|6303.4|6300.6|200
1613749890000|2021-02-19 15:51:30|6303.9|6301.1|6304.9|6302.1|6304.9|6302.1|6303.9|6301.1|20
1613749900000|2021-02-19 15:51:40|6305.4|6302.6|6307|6304.2|6307|6304.2|6305.4|6302.6|43
1613749910000|2021-02-19 15:51:50|6307.5|6304.7|6308|6305.2|6308|6305.2|6307.4|6304.6|27
1613749920000|2021-02-19 15:52:00|6307.9|6305.1|6309.5|6306.7|6309.5|6306.7|6306.9|6304.1|29
1613749930000|2021-02-19 15:52:10|6309.9|6307.1|6311.5|6308.7|6312.3|6309.5|6309.5|6306.7|66
1613749940000|2021-02-19 15:52:20|6311.7|6308.9|6312.5|6309.7|6313.5|6310.7|6311.6|6308.8|289
1613749950000|2021-02-19 15:52:30|6313|6310.2|6313.5|6310.7|6313.5|6310.7|6312.9|6310.1|27
1613749960000|2021-02-19 15:52:40|6314|6311.2|6316.5|6313.7|6316.6|6313.8|6313.9|6311.1|630
1613749970000|2021-02-19 15:52:50|6316.6|6313.8|6315.6|6312.8|6317.1|6314.3|6315.5|6312.7|168
1613749980000|2021-02-19 15:53:00|6316.1|6313.3|6314.5|6311.7|6316.5|6313.7|6314.5|6311.7|119
1613749990000|2021-02-19 15:53:10|6313.5|6310.7|6314|6311.2|6314|6311.2|6313.5|6310.7|14
1613750000000|2021-02-19 15:53:20|6314.3|6311.5|6311.7|6308.9|6314.3|6311.5|6311.5|6308.7|19
1613750010000|2021-02-19 15:53:30|6312.5|6309.7|6311.5|6308.7|6313|6310.2|6311.4|6308.6|57
1613750020000|2021-02-19 15:53:40|6310.7|6307.9|6309.5|6306.7|6310.7|6307.9|6309.5|6306.7|42
1613750030000|2021-02-19 15:53:50|6309.4|6306.6|6307.5|6304.7|6309.5|6306.7|6307.4|6304.6|88
1613750040000|2021-02-19 15:54:00|6307.7|6304.9|6305.9|6303.1|6308.5|6305.7|6305.9|6303.1|121
1613750050000|2021-02-19 15:54:10|6305.1|6302.3|6303.5|6300.7|6305.1|6302.3|6303.5|6300.7|16
1613750060000|2021-02-19 15:54:20|6303.1|6300.3|6303|6300.2|6303.1|6300.3|6302.5|6299.7|11
1613750070000|2021-02-19 15:54:30|6302.9|6300.1|6302.9|6300.1|6303|6300.2|6302.5|6299.7|15
1613750080000|2021-02-19 15:54:40|6303|6300.2|6303.5|6300.7|6303.9|6301.1|6302.9|6300.1|6
1613750090000|2021-02-19 15:54:50|6303.9|6301.1|6304.5|6301.7|6304.5|6301.7|6303.9|6301.1|16
1613750100000|2021-02-19 15:55:00|6304.3|6301.5|6303|6300.2|6304.3|6301.5|6302.5|6299.7|12
1613750110000|2021-02-19 15:55:10|6302.9|6300.1|6302.3|6299.5|6302.9|6300.1|6302.3|6299.5|16
1613750120000|2021-02-19 15:55:20|6302.4|6299.6|6303.5|6300.7|6303.5|6300.7|6302.3|6299.5|1
1613750130000|2021-02-19 15:55:30|6304.3|6301.5|6304.4|6301.6|6304.5|6301.7|6303.9|6301.1|3
1613750140000|2021-02-19 15:55:40|6304.5|6301.7|6305.4|6302.6|6305.5|6302.7|6304.4|6301.6|22
1613750150000|2021-02-19 15:55:50|6305.3|6302.5|6306.3|6303.5|6308.5|6305.7|6305.3|6302.5|22
1613750160000|2021-02-19 15:56:00|6305.9|6303.1|6306.9|6304.1|6307.4|6304.6|6305.4|6302.6|46
1613750170000|2021-02-19 15:56:10|6307|6304.2|6307.5|6304.7|6307.5|6304.7|6306.9|6304.1|9
1613750180000|2021-02-19 15:56:20|6307.4|6304.6|6310|6307.2|6310|6307.2|6307.4|6304.6|28
1613750190000|2021-02-19 15:56:30|6310.1|6307.3|6312.5|6309.7|6313.4|6310.6|6310.1|6307.3|198
1613750200000|2021-02-19 15:56:40|6312.7|6309.9|6312.6|6309.8|6313.5|6310.7|6312.5|6309.7|27
1613750210000|2021-02-19 15:56:50|6312.5|6309.7|6315.6|6312.8|6315.7|6312.9|6312.5|6309.7|21
1613750220000|2021-02-19 15:57:00|6315.5|6312.7|6315.6|6312.8|6315.7|6312.9|6314.1|6311.3|209
1613750230000|2021-02-19 15:57:10|6315.5|6312.7|6315.6|6312.8|6316.1|6313.3|6315.1|6312.3|69
1613750240000|2021-02-19 15:57:20|6315.5|6312.7|6313.5|6310.7|6316.1|6313.3|6313.5|6310.7|54
1613750250000|2021-02-19 15:57:30|6313.9|6311.1|6312.5|6309.7|6314.5|6311.7|6312.5|6309.7|79
1613750260000|2021-02-19 15:57:40|6313|6310.2|6313.5|6310.7|6314.5|6311.7|6312.1|6309.3|43
1613750270000|2021-02-19 15:57:50|6313.4|6310.6|6310.9|6308.1|6313.5|6310.7|6310.9|6308.1|5
1613750280000|2021-02-19 15:58:00|6311|6308.2|6312.4|6309.6|6312.5|6309.7|6310.5|6307.7|38
1613750290000|2021-02-19 15:58:10|6312|6309.2|6313.6|6310.8|6313.7|6310.9|6311.4|6308.6|239
1613750300000|2021-02-19 15:58:20|6313.5|6310.7|6313.1|6310.3|6313.7|6310.9|6313.1|6310.3|27
1613750310000|2021-02-19 15:58:30|6312.7|6309.9|6311.1|6308.3|6312.7|6309.9|6311|6308.2|132
1613750320000|2021-02-19 15:58:40|6311.2|6308.4|6311|6308.2|6312|6309.2|6311|6308.2|12
1613750330000|2021-02-19 15:58:50|6311.1|6308.3|6312.1|6309.3|6312.6|6309.8|6311|6308.2|89
1613750340000|2021-02-19 15:59:00|6311.7|6308.9|6312.1|6309.3|6312.4|6309.6|6310.7|6307.9|11
1613750350000|2021-02-19 15:59:10|6312.5|6309.7|6310.6|6307.8|6312.5|6309.7|6310.5|6307.7|235
1613750360000|2021-02-19 15:59:20|6310.5|6307.7|6307.5|6304.7|6310.5|6307.7|6307.5|6304.7|73
1613750370000|2021-02-19 15:59:30|6306.7|6303.9|6307.6|6304.8|6307.6|6304.8|6306.5|6303.7|80
1613750380000|2021-02-19 15:59:40|6307.5|6304.7|6307.7|6304.9|6307.7|6304.9|6306.5|6303.7|21
1613750390000|2021-02-19 15:59:50|6308.5|6305.7|6309.1|6306.3|6310.1|6307.3|6308.5|6305.7|27
1613750400000|2021-02-19 16:00:00|6308.7|6305.9|6310.7|6307.9|6310.7|6307.9|6308.7|6305.9|9
1613750410000|2021-02-19 16:00:10|6311.5|6308.7|6311.1|6308.3|6311.7|6308.9|6310.5|6307.7|7
1613750420000|2021-02-19 16:00:20|6310.7|6307.9|6308.6|6305.8|6310.7|6307.9|6308.6|6305.8|13
1613750430000|2021-02-19 16:00:30|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|6307.5|6304.7|30
1613750440000|2021-02-19 16:00:40|6308.7|6305.9|6308.6|6305.8|6309.1|6306.3|6308.1|6305.3|13
1613750450000|2021-02-19 16:00:50|6308.5|6305.7|6309.6|6306.8|6309.6|6306.8|6308.1|6305.3|10
1613750460000|2021-02-19 16:01:00|6308.7|6305.9|6308.6|6305.8|6308.7|6305.9|6308.6|6305.8|12
1613750470000|2021-02-19 16:01:10|6308.7|6305.9|6308.1|6305.3|6309.7|6306.9|6308.1|6305.3|10
1613750480000|2021-02-19 16:01:20|6307.6|6304.8|6308|6305.2|6308.7|6305.9|6307.6|6304.8|215
1613750490000|2021-02-19 16:01:30|6307.6|6304.8|6307.5|6304.7|6307.6|6304.8|6306.5|6303.7|50
1613750500000|2021-02-19 16:01:40|6307.7|6304.9|6308.1|6305.3|6308.6|6305.8|6307.6|6304.8|14
1613750510000|2021-02-19 16:01:50|6308.2|6305.4|6307.1|6304.3|6308.6|6305.8|6306.5|6303.7|21
1613750520000|2021-02-19 16:02:00|6306.6|6303.8|6306.5|6303.7|6306.6|6303.8|6306.5|6303.7|7
1613750530000|2021-02-19 16:02:10|6306.3|6303.5|6306.5|6303.7|6306.6|6303.8|6305.5|6302.7|26
1613750540000|2021-02-19 16:02:20|6306.6|6303.8|6306.6|6303.8|6306.6|6303.8|6305.6|6302.8|22
1613750550000|2021-02-19 16:02:30|6306.7|6303.9|6306.6|6303.8|6307|6304.2|6306.6|6303.8|6
1613750560000|2021-02-19 16:02:40|6306.1|6303.3|6305.5|6302.7|6306.6|6303.8|6305.5|6302.7|9
1613750570000|2021-02-19 16:02:50|6304.6|6301.8|6303.6|6300.8|6304.7|6301.9|6303.5|6300.7|115
1613750580000|2021-02-19 16:03:00|6303.5|6300.7|6303.1|6300.3|6303.5|6300.7|6302.5|6299.7|28
1613750590000|2021-02-19 16:03:10|6302.7|6299.9|6303.6|6300.8|6303.7|6300.9|6302.5|6299.7|11
1613750600000|2021-02-19 16:03:20|6303.7|6300.9|6305.1|6302.3|6305.6|6302.8|6303.7|6300.9|7
1613750610000|2021-02-19 16:03:30|6304.6|6301.8|6304.1|6301.3|6304.6|6301.8|6304.1|6301.3|15
1613750620000|2021-02-19 16:03:40|6303.7|6300.9|6300.6|6297.8|6303.7|6300.9|6300.5|6297.7|75
1613750630000|2021-02-19 16:03:50|6300.1|6297.3|6297.4|6294.6|6300.1|6297.3|6295.9|6293.1|355
1613750640000|2021-02-19 16:04:00|6297|6294.2|6295.5|6292.7|6297|6294.2|6295.5|6292.7|112
1613750650000|2021-02-19 16:04:10|6295.3|6292.5|6295.5|6292.7|6295.5|6292.7|6294.5|6291.7|25
1613750660000|2021-02-19 16:04:20|6294.5|6291.7|6291.5|6288.7|6295|6292.2|6291.5|6288.7|18
1613750670000|2021-02-19 16:04:30|6291.4|6288.6|6291.4|6288.6|6291.4|6288.6|6289.4|6286.6|31
1613750680000|2021-02-19 16:04:40|6291.3|6288.5|6290.5|6287.7|6291.4|6288.6|6290.5|6287.7|54
1613750690000|2021-02-19 16:04:50|6290.9|6288.1|6290.5|6287.7|6291.5|6288.7|6290.4|6287.6|40
1613750700000|2021-02-19 16:05:00|6290.4|6287.6|6292.4|6289.6|6292.5|6289.7|6289.3|6286.5|63
1613750710000|2021-02-19 16:05:10|6292.5|6289.7|6293|6290.2|6294.5|6291.7|6292.5|6289.7|44
1613750720000|2021-02-19 16:05:20|6293.4|6290.6|6297.5|6294.7|6297.5|6294.7|6293.3|6290.5|40
1613750730000|2021-02-19 16:05:30|6297.9|6295.1|6297.5|6294.7|6298.9|6296.1|6297.4|6294.6|59
1613750740000|2021-02-19 16:05:40|6297.4|6294.6|6297|6294.2|6298|6295.2|6296.9|6294.1|16
1613750750000|2021-02-19 16:05:50|6297.1|6294.3|6296.5|6293.7|6297.5|6294.7|6296.5|6293.7|12
1613750760000|2021-02-19 16:06:00|6296.6|6293.8|6295.5|6292.7|6297.5|6294.7|6293.9|6291.1|511
1613750770000|2021-02-19 16:06:10|6296.3|6293.5|6295.3|6292.5|6296.4|6293.6|6295.3|6292.5|70
1613750780000|2021-02-19 16:06:20|6295.5|6292.7|6295.8|6293|6296.4|6293.6|6295.3|6292.5|71
1613750790000|2021-02-19 16:06:30|6295.9|6293.1|6295.3|6292.5|6296.4|6293.6|6295.3|6292.5|55
1613750800000|2021-02-19 16:06:40|6295.4|6292.6|6295.3|6292.5|6295.4|6292.6|6295.3|6292.5|18
1613750810000|2021-02-19 16:06:50|6295.4|6292.6|6295.3|6292.5|6295.9|6293.1|6295.3|6292.5|2
1613750820000|2021-02-19 16:07:00|6295.4|6292.6|6295.3|6292.5|6295.4|6292.6|6295.3|6292.5|106
1613750830000|2021-02-19 16:07:10|6295.4|6292.6|6293.9|6291.1|6295.4|6292.6|6293.8|6291|131
1613750840000|2021-02-19 16:07:20|6294.4|6291.6|6293.3|6290.5|6294.9|6292.1|6293.3|6290.5|37
1613750850000|2021-02-19 16:07:30|6293.5|6290.7|6294.3|6291.5|6294.3|6291.5|6293.4|6290.6|13
1613750860000|2021-02-19 16:07:40|6294.4|6291.6|6297.9|6295.1|6298.5|6295.7|6294.4|6291.6|39
1613750870000|2021-02-19 16:07:50|6298.5|6295.7|6297.9|6295.1|6298.5|6295.7|6297.3|6294.5|19
1613750880000|2021-02-19 16:08:00|6298|6295.2|6297.3|6294.5|6298.3|6295.5|6297.3|6294.5|10
1613750890000|2021-02-19 16:08:10|6297|6294.2|6297.5|6294.7|6297.5|6294.7|6296.4|6293.6|5
1613750900000|2021-02-19 16:08:20|6297.3|6294.5|6297.5|6294.7|6297.5|6294.7|6296.4|6293.6|18
1613750910000|2021-02-19 16:08:30|6297.4|6294.6|6297.9|6295.1|6299.3|6296.5|6297.4|6294.6|48
1613750920000|2021-02-19 16:08:40|6296.9|6294.1|6296.9|6294.1|6296.9|6294.1|6295.9|6293.1|18
1613750930000|2021-02-19 16:08:50|6297|6294.2|6298.4|6295.6|6298.5|6295.7|6296.9|6294.1|6
1613750940000|2021-02-19 16:09:00|6298.3|6295.5|6298|6295.2|6298.3|6295.5|6297.5|6294.7|6
1613750950000|2021-02-19 16:09:10|6298.3|6295.5|6299.4|6296.6|6299.5|6296.7|6297.9|6295.1|23
1613750960000|2021-02-19 16:09:20|6299.5|6296.7|6297.5|6294.7|6299.9|6297.1|6297.5|6294.7|24
1613750970000|2021-02-19 16:09:30|6297.9|6295.1|6296.9|6294.1|6298.3|6295.5|6296.4|6293.6|33
1613750980000|2021-02-19 16:09:40|6297.3|6294.5|6298.5|6295.7|6298.5|6295.7|6297.3|6294.5|11
1613750990000|2021-02-19 16:09:50|6297.8|6295|6298.5|6295.7|6299.4|6296.6|6297.4|6294.6|32
1613751000000|2021-02-19 16:10:00|6299|6296.2|6298.5|6295.7|6299.9|6297.1|6298.5|6295.7|24
1613751010000|2021-02-19 16:10:10|6298.9|6296.1|6299.4|6296.6|6299.9|6297.1|6298.9|6296.1|15
1613751020000|2021-02-19 16:10:20|6299.5|6296.7|6298.4|6295.6|6299.5|6296.7|6298.4|6295.6|2
1613751030000|2021-02-19 16:10:30|6298.3|6295.5|6299.5|6296.7|6300.5|6297.7|6297.9|6295.1|66
1613751040000|2021-02-19 16:10:40|6299.6|6296.8|6299.5|6296.7|6299.6|6296.8|6299.5|6296.7|16
1613751050000|2021-02-19 16:10:50|6300|6297.2|6299.5|6296.7|6300|6297.2|6299.5|6296.7|11
1613751060000|2021-02-19 16:11:00|6300|6297.2|6299.9|6297.1|6300.5|6297.7|6299.5|6296.7|35
1613751070000|2021-02-19 16:11:10|6299.4|6296.6|6297.5|6294.7|6299.4|6296.6|6297.5|6294.7|11
1613751080000|2021-02-19 16:11:20|6297.4|6294.6|6293.5|6290.7|6297.4|6294.6|6292.5|6289.7|25
1613751090000|2021-02-19 16:11:30|6293.9|6291.1|6292.5|6289.7|6294.5|6291.7|6292.5|6289.7|18
1613751100000|2021-02-19 16:11:40|6293.3|6290.5|6293.5|6290.7|6294|6291.2|6292.9|6290.1|3
1613751110000|2021-02-19 16:11:50|6293.4|6290.6|6293.5|6290.7|6293.5|6290.7|6292.6|6289.8|12
1613751120000|2021-02-19 16:12:00|6292.6|6289.8|6291.3|6288.5|6292.6|6289.8|6291|6288.2|24
1613751130000|2021-02-19 16:12:10|6290.5|6287.7|6287.5|6284.7|6290.5|6287.7|6287.4|6284.6|100
1613751140000|2021-02-19 16:12:20|6287.9|6285.1|6291.5|6288.7|6291.5|6288.7|6287.9|6285.1|286
1613751150000|2021-02-19 16:12:30|6291.7|6288.9|6291|6288.2|6293.5|6290.7|6290.4|6287.6|157
1613751160000|2021-02-19 16:12:40|6291.5|6288.7|6290.5|6287.7|6291.5|6288.7|6290.5|6287.7|26
1613751170000|2021-02-19 16:12:50|6290.9|6288.1|6293|6290.2|6293.5|6290.7|6290.5|6287.7|303
1613751180000|2021-02-19 16:13:00|6292.9|6290.1|6291.9|6289.1|6293.5|6290.7|6291.4|6288.6|18
1613751190000|2021-02-19 16:13:10|6291.3|6288.5|6289.9|6287.1|6291.3|6288.5|6289.9|6287.1|47
1613751200000|2021-02-19 16:13:20|6289.4|6286.6|6287.4|6284.6|6289.5|6286.7|6287.4|6284.6|19
1613751210000|2021-02-19 16:13:30|6287.5|6284.7|6286.4|6283.6|6288.4|6285.6|6286.4|6283.6|15
1613751220000|2021-02-19 16:13:40|6286.3|6283.5|6283.4|6280.6|6286.3|6283.5|6283.3|6280.5|131
1613751230000|2021-02-19 16:13:50|6283.9|6281.1|6284.9|6282.1|6285.4|6282.6|6283.8|6281|35
1613751240000|2021-02-19 16:14:00|6285.3|6282.5|6285.3|6282.5|6285.4|6282.6|6282.3|6279.5|163
1613751250000|2021-02-19 16:14:10|6285.1|6282.3|6286.4|6283.6|6286.4|6283.6|6284.3|6281.5|26
1613751260000|2021-02-19 16:14:20|6286.3|6283.5|6284.8|6282|6286.3|6283.5|6284.3|6281.5|225
1613751270000|2021-02-19 16:14:30|6284.4|6281.6|6285.4|6282.6|6285.5|6282.7|6284.3|6281.5|23
1613751280000|2021-02-19 16:14:40|6285.3|6282.5|6282.8|6280|6285.3|6282.5|6282.3|6279.5|45
1613751290000|2021-02-19 16:14:50|6282.3|6279.5|6281.8|6279|6282.4|6279.6|6281.3|6278.5|535
1613751300000|2021-02-19 16:15:00|6281.9|6279.1|6281.3|6278.5|6282.9|6280.1|6278.3|6275.5|113
1613751310000|2021-02-19 16:15:10|6281.7|6278.9|6280.6|6277.8|6281.7|6278.9|6279.7|6276.9|26
1613751320000|2021-02-19 16:15:20|6280.2|6277.4|6282.1|6279.3|6282.2|6279.4|6279.2|6276.4|38
1613751330000|2021-02-19 16:15:30|6282.3|6279.5|6283.3|6280.5|6283.7|6280.9|6282.3|6279.5|51
1613751340000|2021-02-19 16:15:40|6284.2|6281.4|6286.2|6283.4|6286.3|6283.5|6284.2|6281.4|64
1613751350000|2021-02-19 16:15:50|6286.3|6283.5|6286.3|6283.5|6286.3|6283.5|6284.7|6281.9|200
1613751360000|2021-02-19 16:16:00|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|24
1613751370000|2021-02-19 16:16:10|6288.3|6285.5|6288.3|6285.5|6289.1|6286.3|6287.3|6284.5|20
1613751380000|2021-02-19 16:16:20|6288.2|6285.4|6288.3|6285.5|6288.3|6285.5|6287.7|6284.9|24
1613751390000|2021-02-19 16:16:30|6287.3|6284.5|6284.3|6281.5|6287.7|6284.9|6284.2|6281.4|15
1613751400000|2021-02-19 16:16:40|6284.7|6281.9|6285.3|6282.5|6286.3|6283.5|6284.7|6281.9|18
1613751410000|2021-02-19 16:16:50|6285.4|6282.6|6285.7|6282.9|6286.2|6283.4|6285.4|6282.6|4
1613751420000|2021-02-19 16:17:00|6285.3|6282.5|6285.2|6282.4|6285.3|6282.5|6284.7|6281.9|15
1613751430000|2021-02-19 16:17:10|6285.3|6282.5|6286.7|6283.9|6287.3|6284.5|6284.8|6282|93
1613751440000|2021-02-19 16:17:20|6288.3|6285.5|6290.3|6287.5|6291.3|6288.5|6288.2|6285.4|131
1613751450000|2021-02-19 16:17:30|6291.2|6288.4|6289.7|6286.9|6291.3|6288.5|6289.7|6286.9|15
1613751460000|2021-02-19 16:17:40|6289.9|6287.1|6290.4|6287.6|6291.8|6289|6289.9|6287.1|30
1613751470000|2021-02-19 16:17:50|6290.8|6288|6290.8|6288|6291.1|6288.3|6290.7|6287.9|8
1613751480000|2021-02-19 16:18:00|6290.3|6287.5|6288.1|6285.3|6290.7|6287.9|6288.1|6285.3|18
1613751490000|2021-02-19 16:18:10|6288.3|6285.5|6290.3|6287.5|6290.3|6287.5|6288.3|6285.5|17
1613751500000|2021-02-19 16:18:20|6290.7|6287.9|6291.3|6288.5|6291.7|6288.9|6290.7|6287.9|16
1613751510000|2021-02-19 16:18:30|6291.7|6288.9|6290.2|6287.4|6292|6289.2|6290.2|6287.4|30
1613751520000|2021-02-19 16:18:40|6290.1|6287.3|6290.2|6287.4|6290.3|6287.5|6289.2|6286.4|23
1613751530000|2021-02-19 16:18:50|6290.1|6287.3|6293.3|6290.5|6293.3|6290.5|6289.3|6286.5|92
1613751540000|2021-02-19 16:19:00|6293.1|6290.3|6294.7|6291.9|6294.7|6291.9|6292.3|6289.5|158
1613751550000|2021-02-19 16:19:10|6294.3|6291.5|6291.3|6288.5|6294.3|6291.5|6291.2|6288.4|29
1613751560000|2021-02-19 16:19:20|6290.7|6287.9|6290.3|6287.5|6291.3|6288.5|6290.2|6287.4|35
1613751570000|2021-02-19 16:19:30|6290.7|6287.9|6291.3|6288.5|6291.3|6288.5|6290.4|6287.6|156
1613751580000|2021-02-19 16:19:40|6291.2|6288.4|6290.8|6288|6291.3|6288.5|6290.4|6287.6|40
1613751590000|2021-02-19 16:19:50|6291.3|6288.5|6287.7|6284.9|6291.3|6288.5|6287.7|6284.9|28
1613751600000|2021-02-19 16:20:00|6287.3|6284.5|6285.3|6282.5|6287.3|6284.5|6284.7|6281.9|22
1613751610000|2021-02-19 16:20:10|6284.7|6281.9|6283.8|6281|6285.3|6282.5|6283.1|6280.3|79
1613751620000|2021-02-19 16:20:20|6283.9|6281.1|6285.3|6282.5|6286.8|6284|6283.9|6281.1|46
1613751630000|2021-02-19 16:20:30|6285.7|6282.9|6281.1|6278.3|6286.3|6283.5|6281.1|6278.3|213
1613751640000|2021-02-19 16:20:40|6280.3|6277.5|6281.2|6278.4|6281.2|6278.4|6280.1|6277.3|21
1613751650000|2021-02-19 16:20:50|6281.1|6278.3|6282.7|6279.9|6282.7|6279.9|6280.6|6277.8|50
1613751660000|2021-02-19 16:21:00|6282.3|6279.5|6283.9|6281.1|6285.3|6282.5|6281.6|6278.8|140
1613751670000|2021-02-19 16:21:10|6284.3|6281.5|6284.7|6281.9|6286.3|6283.5|6284.3|6281.5|70
1613751680000|2021-02-19 16:21:20|6284.3|6281.5|6281.8|6279|6284.3|6281.5|6281.2|6278.4|110
1613751690000|2021-02-19 16:21:30|6282.2|6279.4|6281.3|6278.5|6282.8|6280|6280.7|6277.9|7
1613751700000|2021-02-19 16:21:40|6281.7|6278.9|6282.7|6279.9|6282.8|6280|6281.3|6278.5|71
1613751710000|2021-02-19 16:21:50|6282.8|6280|6281.7|6278.9|6282.8|6280|6281.2|6278.4|18
1613751720000|2021-02-19 16:22:00|6281.3|6278.5|6282.3|6279.5|6282.7|6279.9|6281.3|6278.5|9
1613751730000|2021-02-19 16:22:10|6282.7|6279.9|6281.3|6278.5|6282.8|6280|6281.3|6278.5|13
1613751740000|2021-02-19 16:22:20|6281.2|6278.4|6280.8|6278|6281.3|6278.5|6280.3|6277.5|25
1613751750000|2021-02-19 16:22:30|6280.3|6277.5|6280.7|6277.9|6280.8|6278|6279.3|6276.5|55
1613751760000|2021-02-19 16:22:40|6280.3|6277.5|6280.3|6277.5|6281.3|6278.5|6280.3|6277.5|136
1613751770000|2021-02-19 16:22:50|6280.4|6277.6|6279.3|6276.5|6284.2|6277.6|6278.3|6274.2|270
1613751780000|2021-02-19 16:23:00|6279.1|6276.3|6278.3|6275.5|6279.3|6276.5|6277.8|6275|132
1613751790000|2021-02-19 16:23:10|6279.2|6276.4|6280.3|6277.5|6280.3|6277.5|6279.2|6276.4|54
1613751800000|2021-02-19 16:23:20|6281.3|6278.5|6280.7|6277.9|6281.3|6278.5|6280.2|6277.4|57
1613751810000|2021-02-19 16:23:30|6280.3|6277.5|6277.9|6275.1|6281.3|6278.5|6276.3|6273.5|721
1613751820000|2021-02-19 16:23:40|6278.3|6275.5|6276.9|6274.1|6278.3|6275.5|6276.3|6273.5|32
1613751830000|2021-02-19 16:23:50|6277.3|6274.5|6273.3|6270.5|6277.3|6274.5|6271.9|6269.1|411
1613751840000|2021-02-19 16:24:00|6273.2|6270.4|6275.5|6272.7|6275.5|6272.7|6271.9|6269.1|186
1613751850000|2021-02-19 16:24:10|6276|6273.2|6275.9|6273.1|6276|6273.2|6275.5|6272.7|52
1613751860000|2021-02-19 16:24:20|6276.4|6273.6|6277|6274.2|6277.5|6274.7|6276.4|6273.6|60
1613751870000|2021-02-19 16:24:30|6276.9|6274.1|6280.5|6277.7|6280.5|6277.7|6276.6|6273.8|104
1613751880000|2021-02-19 16:24:40|6280.9|6278.1|6280.5|6277.7|6281.5|6278.7|6280.5|6277.7|62
1613751890000|2021-02-19 16:24:50|6280.6|6277.8|6281.5|6278.7|6281.5|6278.7|6280.5|6277.7|102
1613751900000|2021-02-19 16:25:00|6281|6278.2|6280.4|6277.6|6281.5|6278.7|6278.9|6276.1|85
1613751910000|2021-02-19 16:25:10|6280.3|6277.5|6280.9|6278.1|6280.9|6278.1|6279.9|6277.1|14
1613751920000|2021-02-19 16:25:20|6280.5|6277.7|6281.5|6278.7|6281.5|6278.7|6279.9|6277.1|45
1613751930000|2021-02-19 16:25:30|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|11
1613751940000|2021-02-19 16:25:40|6280.3|6277.5|6281.5|6278.7|6281.5|6278.7|6279.9|6277.1|38
1613751950000|2021-02-19 16:25:50|6281.3|6278.5|6281.5|6278.7|6281.5|6278.7|6281.3|6278.5|23
1613751960000|2021-02-19 16:26:00|6280.7|6277.9|6279.5|6276.7|6280.7|6277.9|6279|6276.2|26
1613751970000|2021-02-19 16:26:10|6279|6276.2|6276.9|6274.1|6279|6276.2|6276.9|6274.1|69
1613751980000|2021-02-19 16:26:20|6277.3|6274.5|6278|6275.2|6278.5|6275.7|6277.3|6274.5|18
1613751990000|2021-02-19 16:26:30|6277.5|6274.7|6278.9|6276.1|6279.5|6276.7|6277.5|6274.7|43
1613752000000|2021-02-19 16:26:40|6279.5|6276.7|6281.5|6278.7|6281.5|6278.7|6279.5|6276.7|29
1613752010000|2021-02-19 16:26:50|6281.4|6278.6|6281|6278.2|6281.5|6278.7|6281|6278.2|7
1613752020000|2021-02-19 16:27:00|6281.5|6278.7|6281.5|6278.7|6281.5|6278.7|6281.5|6278.7|43
1613752030000|2021-02-19 16:27:10|6280.9|6278.1|6281.5|6278.7|6281.5|6278.7|6279.5|6276.7|22
1613752040000|2021-02-19 16:27:20|6280.9|6278.1|6280|6277.2|6281.3|6278.5|6280|6277.2|37
1613752050000|2021-02-19 16:27:30|6280.4|6277.6|6279.5|6276.7|6280.4|6277.6|6278.1|6275.3|22
1613752060000|2021-02-19 16:27:40|6279.4|6276.6|6279.1|6276.3|6280|6277.2|6278.3|6275.5|48
1613752070000|2021-02-19 16:27:50|6279.9|6277.1|6281.5|6278.7|6281.5|6278.7|6279.9|6277.1|55
1613752080000|2021-02-19 16:28:00|6282.4|6279.6|6284.5|6281.7|6285|6282.2|6281.5|6278.7|85
1613752090000|2021-02-19 16:28:10|6283.5|6280.7|6283.5|6280.7|6283.5|6280.7|6282|6279.2|39
1613752100000|2021-02-19 16:28:20|6283|6280.2|6285.5|6282.7|6285.5|6282.7|6282.5|6279.7|30
1613752110000|2021-02-19 16:28:30|6286.5|6283.7|6291.5|6288.7|6291.5|6288.7|6286.5|6283.7|157
1613752120000|2021-02-19 16:28:40|6290.9|6288.1|6289.9|6287.1|6291.3|6288.5|6289.9|6287.1|54
1613752130000|2021-02-19 16:28:50|6290|6287.2|6293|6290.2|6293|6290.2|6288.9|6286.1|276
1613752140000|2021-02-19 16:29:00|6292.9|6290.1|6291.7|6288.9|6294.5|6291.7|6291.6|6288.8|383
1613752150000|2021-02-19 16:29:10|6292.7|6289.9|6293.7|6290.9|6295.5|6292.7|6292.6|6289.8|115
1613752160000|2021-02-19 16:29:20|6293.1|6290.3|6292.5|6289.7|6293.1|6290.3|6292.3|6289.5|303
1613752170000|2021-02-19 16:29:30|6292.4|6289.6|6292.5|6289.7|6292.5|6289.7|6292.3|6289.5|56
1613752180000|2021-02-19 16:29:40|6292.3|6289.5|6290.5|6287.7|6292.5|6289.7|6289.5|6286.7|146
1613752190000|2021-02-19 16:29:50|6289.5|6286.7|6291.4|6288.6|6292.5|6289.7|6289.5|6286.7|209
1613752200000|2021-02-19 16:30:00|6290.5|6287.7|6289.6|6286.8|6292.5|6289.7|6289.5|6286.7|421
1613752210000|2021-02-19 16:30:10|6289.5|6286.7|6290.5|6287.7|6291.1|6288.3|6289.5|6286.7|24
1613752220000|2021-02-19 16:30:20|6289.3|6286.5|6286.7|6283.9|6289.5|6286.7|6286.1|6283.3|53
1613752230000|2021-02-19 16:30:30|6286.6|6283.8|6285.5|6282.7|6286.6|6283.8|6284.5|6281.7|67
1613752240000|2021-02-19 16:30:40|6285.7|6282.9|6283.1|6280.3|6286.7|6283.9|6282.9|6280.1|200
1613752250000|2021-02-19 16:30:50|6283.5|6280.7|6284.5|6281.7|6285.4|6282.6|6283.5|6280.7|21
1613752260000|2021-02-19 16:31:00|6283.5|6280.7|6279.3|6276.5|6283.9|6281.1|6278.5|6275.7|217
1613752270000|2021-02-19 16:31:10|6278.5|6275.7|6276.3|6273.5|6278.5|6275.7|6276.3|6273.5|84
1613752280000|2021-02-19 16:31:20|6275.9|6273.1|6273.9|6271.1|6275.9|6273.1|6271.9|6269.1|45
1613752290000|2021-02-19 16:31:30|6273.5|6270.7|6272.9|6270.1|6273.9|6271.1|6272.8|6270|166
1613752300000|2021-02-19 16:31:40|6271.9|6269.1|6275|6272.2|6275.4|6272.6|6271.9|6269.1|161
1613752310000|2021-02-19 16:31:50|6275.4|6272.6|6275.9|6273.1|6276.5|6273.7|6274.9|6272.1|477
1613752320000|2021-02-19 16:32:00|6276.4|6273.6|6274.5|6271.7|6276.4|6273.6|6274.4|6271.6|47
1613752330000|2021-02-19 16:32:10|6274.9|6272.1|6273.3|6270.5|6274.9|6272.1|6273.3|6270.5|39
1613752340000|2021-02-19 16:32:20|6273.5|6270.7|6275.8|6273|6275.9|6273.1|6273.3|6270.5|34
1613752350000|2021-02-19 16:32:30|6275.5|6272.7|6275.4|6272.6|6276.5|6273.7|6275.4|6272.6|29
1613752360000|2021-02-19 16:32:40|6275.3|6272.5|6270.4|6267.6|6275.4|6272.6|6269.8|6267|131
1613752370000|2021-02-19 16:32:50|6270.3|6267.5|6267.1|6264.3|6270.5|6267.7|6267.1|6264.3|486
1613752380000|2021-02-19 16:33:00|6266.3|6263.5|6261.4|6258.6|6266.3|6263.5|6258.3|6255.5|405
1613752390000|2021-02-19 16:33:10|6261.3|6258.5|6262.9|6260.1|6264.9|6262.1|6261.3|6258.5|60
1613752400000|2021-02-19 16:33:20|6263.1|6260.3|6262.9|6260.1|6263.9|6261.1|6262.9|6260.1|60
1613752410000|2021-02-19 16:33:30|6263|6260.2|6263.5|6260.7|6264|6261.2|6261.3|6258.5|75
1613752420000|2021-02-19 16:33:40|6264|6261.2|6262|6259.2|6264|6261.2|6261.9|6259.1|47
1613752430000|2021-02-19 16:33:50|6262.5|6259.7|6261.5|6258.7|6263.5|6260.7|6261.5|6258.7|44
1613752440000|2021-02-19 16:34:00|6261.3|6258.5|6263.4|6260.6|6263.5|6260.7|6261.3|6258.5|28
1613752450000|2021-02-19 16:34:10|6263.5|6260.7|6266.3|6263.5|6268.5|6265.7|6263.5|6260.7|140
1613752460000|2021-02-19 16:34:20|6266|6263.2|6264.1|6261.3|6266|6263.2|6264|6261.2|35
1613752470000|2021-02-19 16:34:30|6265|6262.2|6264.4|6261.6|6265|6262.2|6263.9|6261.1|24
1613752480000|2021-02-19 16:34:40|6264.3|6261.5|6265.3|6262.5|6265.3|6262.5|6262.4|6259.6|76
1613752490000|2021-02-19 16:34:50|6265.5|6262.7|6264|6261.2|6265.5|6262.7|6263.9|6261.1|44
1613752500000|2021-02-19 16:35:00|6264.5|6261.7|6264.4|6261.6|6265.3|6262.5|6261.9|6259.1|33
1613752510000|2021-02-19 16:35:10|6264.9|6262.1|6264.5|6261.7|6265|6262.2|6263.5|6260.7|15
1613752520000|2021-02-19 16:35:20|6264.4|6261.6|6265.5|6262.7|6265.5|6262.7|6263.5|6260.7|39
1613752530000|2021-02-19 16:35:30|6266|6263.2|6264.9|6262.1|6266.4|6263.6|6263.9|6261.1|62
1613752540000|2021-02-19 16:35:40|6264.4|6261.6|6265.4|6262.6|6265.5|6262.7|6264|6261.2|16
1613752550000|2021-02-19 16:35:50|6265.5|6262.7|6266.5|6263.7|6266.5|6263.7|6265.4|6262.6|13
1613752560000|2021-02-19 16:36:00|6267.5|6264.7|6268.4|6265.6|6268.4|6265.6|6266|6263.2|29
1613752570000|2021-02-19 16:36:10|6268.5|6265.7|6270.5|6267.7|6271.5|6268.7|6268.5|6265.7|68
1613752580000|2021-02-19 16:36:20|6270.6|6267.8|6273.4|6270.6|6274.5|6271.7|6270.6|6267.8|54
1613752590000|2021-02-19 16:36:30|6272.9|6270.1|6272.9|6270.1|6273.4|6270.6|6272.4|6269.6|19
1613752600000|2021-02-19 16:36:40|6273|6270.2|6273.4|6270.6|6273.4|6270.6|6273|6270.2|6
1613752610000|2021-02-19 16:36:50|6273.3|6270.5|6274.4|6271.6|6274.4|6271.6|6273.3|6270.5|32
1613752620000|2021-02-19 16:37:00|6275.3|6272.5|6274.9|6272.1|6275.9|6273.1|6274.9|6272.1|36
1613752630000|2021-02-19 16:37:10|6274.5|6271.7|6274.9|6272.1|6275.4|6272.6|6274.5|6271.7|6
1613752640000|2021-02-19 16:37:20|6275.4|6272.6|6276|6273.2|6276|6273.2|6275.4|6272.6|4
1613752650000|2021-02-19 16:37:30|6276.4|6273.6|6275.9|6273.1|6276.9|6274.1|6275.9|6273.1|19
1613752660000|2021-02-19 16:37:40|6276|6273.2|6276.4|6273.6|6277.4|6274.6|6276|6273.2|22
1613752670000|2021-02-19 16:37:50|6276.9|6274.1|6278.4|6275.6|6278.4|6275.6|6276.9|6274.1|19
1613752680000|2021-02-19 16:38:00|6278.9|6276.1|6278.4|6275.6|6278.9|6276.1|6278.4|6275.6|31
1613752690000|2021-02-19 16:38:10|6278.9|6276.1|6279.4|6276.6|6279.4|6276.6|6278.9|6276.1|13
1613752700000|2021-02-19 16:38:20|6279.9|6277.1|6280.4|6277.6|6280.9|6278.1|6279.9|6277.1|10
1613752710000|2021-02-19 16:38:30|6280.9|6278.1|6280.4|6277.6|6281.4|6278.6|6280.4|6277.6|39
1613752720000|2021-02-19 16:38:40|6280.9|6278.1|6281.4|6278.6|6281.4|6278.6|6280.9|6278.1|7
1613752730000|2021-02-19 16:38:50|6282.3|6279.5|6281.4|6278.6|6282.3|6279.5|6280.9|6278.1|9
1613752740000|2021-02-19 16:39:00|6281.3|6278.5|6281.4|6278.6|6282.3|6279.5|6281.3|6278.5|7
1613752750000|2021-02-19 16:39:10|6281.3|6278.5|6281.3|6278.5|6281.4|6278.6|6281.3|6278.5|15
1613752760000|2021-02-19 16:39:20|6281.4|6278.6|6281.4|6278.6|6281.8|6279|6281.3|6278.5|60
1613752770000|2021-02-19 16:39:30|6281.3|6278.5|6280.4|6277.6|6281.3|6278.5|6280.4|6277.6|10
1613752780000|2021-02-19 16:39:40|6280.8|6278|6280.4|6277.6|6280.8|6278|6280.4|6277.6|20
1613752790000|2021-02-19 16:39:50|6280.8|6278|6276.3|6273.5|6280.8|6278|6276.3|6273.5|62
1613752800000|2021-02-19 16:40:00|6276.4|6273.6|6276.8|6274|6278.1|6275.3|6276.4|6273.6|6
1613752810000|2021-02-19 16:40:10|6276.3|6273.5|6275.8|6273|6276.3|6273.5|6275.8|6273|3
1613752820000|2021-02-19 16:40:20|6276.3|6273.5|6276.8|6274|6277.2|6274.4|6276.3|6273.5|40
1613752830000|2021-02-19 16:40:30|6278.3|6275.5|6278.3|6275.5|6279.2|6276.4|6277.8|6275|15
1613752840000|2021-02-19 16:40:40|6277.8|6275|6278.3|6275.5|6278.4|6275.6|6277.8|6275|24
1613752850000|2021-02-19 16:40:50|||||||||5
1613752860000|2021-02-19 16:41:00|6279.6|6276.8|6277.3|6274.5|6279.8|6277|6277.3|6274.5|51
1613752870000|2021-02-19 16:41:10|6277.4|6274.6|6277.3|6274.5|6278.3|6275.5|6277.3|6274.5|378
1613752880000|2021-02-19 16:41:20|6277.4|6274.6|6276.3|6273.5|6277.8|6275|6276.3|6273.5|69
1613752890000|2021-02-19 16:41:30|6275.8|6273|6277.8|6275|6277.8|6275|6275.8|6273|17
1613752900000|2021-02-19 16:41:40|6277.4|6274.6|6277.4|6274.6|6277.8|6275|6277.3|6274.5|2
1613752910000|2021-02-19 16:41:50|6277.3|6274.5|6276.4|6273.6|6277.4|6274.6|6276.3|6273.5|10
1613752920000|2021-02-19 16:42:00|6276.3|6273.5|6278.3|6275.5|6278.3|6275.5|6276.3|6273.5|12
1613752930000|2021-02-19 16:42:10|6278.4|6275.6|6278.4|6275.6|6279.3|6276.5|6278.3|6275.5|0
1613752940000|2021-02-19 16:42:20|6279|6276.2|6281.6|6278.8|6281.6|6278.8|6279|6276.2|868
1613752950000|2021-02-19 16:42:30|6281.4|6278.6|6281.4|6278.6|6282|6279.2|6281.4|6278.6|35
1613752960000|2021-02-19 16:42:40|6280.5|6277.7|6279.5|6276.7|6280.6|6277.8|6279.5|6276.7|22
1613752970000|2021-02-19 16:42:50|6278.9|6276.1|6275|6272.2|6278.9|6276.1|6275|6272.2|192
1613752980000|2021-02-19 16:43:00|6275.5|6272.7|6276.5|6273.7|6276.5|6273.7|6275.5|6272.7|15
1613752990000|2021-02-19 16:43:10|6276.9|6274.1|6277.4|6274.6|6277.5|6274.7|6276.5|6273.7|18
1613753000000|2021-02-19 16:43:20|6277.6|6274.8|6276.4|6273.6|6278.9|6276.1|6276.4|6273.6|84
1613753010000|2021-02-19 16:43:30|6276|6273.2|6274.5|6271.7|6276|6273.2|6274|6271.2|43
1613753020000|2021-02-19 16:43:40|6274.6|6271.8|6274.5|6271.7|6275.6|6272.8|6274.5|6271.7|12
1613753030000|2021-02-19 16:43:50|6274.6|6271.8|6274.4|6271.6|6275.1|6272.3|6274.4|6271.6|20
1613753040000|2021-02-19 16:44:00|6274.5|6271.7|6274.4|6271.6|6275|6272.2|6274|6271.2|46
1613753050000|2021-02-19 16:44:10|6274.5|6271.7|6273.5|6270.7|6274.5|6271.7|6273.5|6270.7|17
1613753060000|2021-02-19 16:44:20|6273.4|6270.6|6274.1|6271.3|6274.5|6271.7|6271|6268.2|89
1613753070000|2021-02-19 16:44:30|6274.5|6271.7|6274.6|6271.8|6275.6|6272.8|6274.5|6271.7|44
1613753080000|2021-02-19 16:44:40|6274.5|6271.7|6278.1|6275.3|6278.1|6275.3|6274.5|6271.7|74
1613753090000|2021-02-19 16:44:50|6278.6|6275.8|6280.1|6277.3|6280.1|6277.3|6278.6|6275.8|9
1613753100000|2021-02-19 16:45:00|6280.6|6277.8|6280|6277.2|6280.6|6277.8|6278.1|6275.3|7
1613753110000|2021-02-19 16:45:10|6280.6|6277.8|6280|6277.2|6281.6|6278.8|6279.6|6276.8|416
1613753120000|2021-02-19 16:45:20|6280.1|6277.3|6280.1|6277.3|6280.6|6277.8|6279.6|6276.8|58
1613753130000|2021-02-19 16:45:30|6280.6|6277.8|6280|6277.2|6280.6|6277.8|6279.6|6276.8|18
1613753140000|2021-02-19 16:45:40|6279.6|6276.8|6278.6|6275.8|6279.6|6276.8|6278|6275.2|14
1613753150000|2021-02-19 16:45:50|6279|6276.2|6278.6|6275.8|6279|6276.2|6278|6275.2|11
1613753160000|2021-02-19 16:46:00|6278.7|6275.9|6280.1|6277.3|6280.6|6277.8|6278.7|6275.9|3
1613753170000|2021-02-19 16:46:10|6280.3|6277.5|6280|6277.2|6281.6|6278.8|6280|6277.2|64
1613753180000|2021-02-19 16:46:20|6279.5|6276.7|6280.1|6277.3|6280.1|6277.3|6279|6276.2|6
1613753190000|2021-02-19 16:46:30|6280|6277.2|6280.4|6277.6|6280.6|6277.8|6280|6277.2|10
1613753200000|2021-02-19 16:46:40|6279.5|6276.7|6279|6276.2|6279.5|6276.7|6278|6275.2|27
1613753210000|2021-02-19 16:46:50|6278.6|6275.8|6274.4|6271.6|6278.6|6275.8|6274.4|6271.6|38
1613753220000|2021-02-19 16:47:00|6274|6271.2|6275.6|6272.8|6275.6|6272.8|6273|6270.2|60
1613753230000|2021-02-19 16:47:10|6276.2|6273.4|6275.1|6272.3|6276.5|6273.7|6275|6272.2|13
1613753240000|2021-02-19 16:47:20|6275.5|6272.7|6276.1|6273.3|6276.6|6273.8|6275.1|6272.3|3
1613753250000|2021-02-19 16:47:30|6275.6|6272.8|6275.7|6272.9|6277.6|6274.8|6275.6|6272.8|17
1613753260000|2021-02-19 16:47:40|6276.1|6273.3|6276.1|6273.3|6276.1|6273.3|6276.1|6273.3|13
1613753270000|2021-02-19 16:47:50|6276.2|6273.4|6275.1|6272.3|6276.6|6273.8|6274.2|6271.4|28
1613753280000|2021-02-19 16:48:00|6274.6|6271.8|6274.1|6271.3|6274.6|6271.8|6273.6|6270.8|15
1613753290000|2021-02-19 16:48:10|6274.2|6271.4|6271|6268.2|6275.1|6272.3|6271|6268.2|126
1613753300000|2021-02-19 16:48:20|6271.1|6268.3|6271|6268.2|6271.5|6268.7|6269.6|6266.8|27
1613753310000|2021-02-19 16:48:30|6270.8|6268|6267.4|6264.6|6270.8|6268|6267.4|6264.6|31
1613753320000|2021-02-19 16:48:40|6267.5|6264.7|6268|6265.2|6268.5|6265.7|6267.4|6264.6|22
1613753330000|2021-02-19 16:48:50|6268.5|6265.7|6268.4|6265.6|6268.5|6265.7|6267.5|6264.7|15
1613753340000|2021-02-19 16:49:00|6268|6265.2|6267.9|6265.1|6268.8|6266|6267.4|6264.6|22
1613753350000|2021-02-19 16:49:10|6268|6265.2|6268|6265.2|6268.4|6265.6|6267.4|6264.6|112
1613753360000|2021-02-19 16:49:20|6268.4|6265.6|6267.4|6264.6|6268.4|6265.6|6267.4|6264.6|9
1613753370000|2021-02-19 16:49:30|6267.5|6264.7|6267.4|6264.6|6267.5|6264.7|6266.4|6263.6|6
1613753380000|2021-02-19 16:49:40|6267.5|6264.7|6268.5|6265.7|6269|6266.2|6267|6264.2|49
1613753390000|2021-02-19 16:49:50|6268.4|6265.6|6267.5|6264.7|6268.4|6265.6|6267.5|6264.7|2
1613753400000|2021-02-19 16:50:00|6267.6|6264.8|6267.5|6264.7|6268.4|6265.6|6267.5|6264.7|11
1613753410000|2021-02-19 16:50:10|6268|6265.2|6268.6|6265.8|6268.6|6265.8|6267.6|6264.8|99
1613753420000|2021-02-19 16:50:20|6267.6|6264.8|6268.5|6265.7|6269.5|6266.7|6267.6|6264.8|27
1613753430000|2021-02-19 16:50:30|6268.6|6265.8|6268.4|6265.6|6269.6|6266.8|6268.4|6265.6|51
1613753440000|2021-02-19 16:50:40|6268.5|6265.7|6268|6265.2|6268.5|6265.7|6267.5|6264.7|13
1613753450000|2021-02-19 16:50:50|6268.8|6266|6268.6|6265.8|6269.4|6266.6|6268.5|6265.7|31
1613753460000|2021-02-19 16:51:00|6269|6266.2|6267|6264.2|6269|6266.2|6266.4|6263.6|5
1613753470000|2021-02-19 16:51:10|6267.4|6264.6|6267.9|6265.1|6268.4|6265.6|6267.4|6264.6|14
1613753480000|2021-02-19 16:51:20|6267.4|6264.6|6265.4|6262.6|6267.4|6264.6|6265.4|6262.6|34
1613753490000|2021-02-19 16:51:30|6265|6262.2|6265.6|6262.8|6265.6|6262.8|6265|6262.2|82
1613753500000|2021-02-19 16:51:40|6266|6263.2|6266.9|6264.1|6267.4|6264.6|6266|6263.2|23
1613753510000|2021-02-19 16:51:50|6266.5|6263.7|6266|6263.2|6267.4|6264.6|6265.6|6262.8|82
1613753520000|2021-02-19 16:52:00|6265.5|6262.7|6263.9|6261.1|6265.5|6262.7|6263.9|6261.1|41
1613753530000|2021-02-19 16:52:10|6263.4|6260.6|6264.9|6262.1|6264.9|6262.1|6263.4|6260.6|10
1613753540000|2021-02-19 16:52:20|6265.4|6262.6|6268.5|6265.7|6268.5|6265.7|6265.4|6262.6|21
1613753550000|2021-02-19 16:52:30|6268.9|6266.1|6268.4|6265.6|6269|6266.2|6268.4|6265.6|53
1613753560000|2021-02-19 16:52:40|6267.5|6264.7|6268.9|6266.1|6268.9|6266.1|6267.5|6264.7|25
1613753570000|2021-02-19 16:52:50|6269|6266.2|6269.4|6266.6|6269.4|6266.6|6268|6265.2|14
1613753580000|2021-02-19 16:53:00|6269.3|6266.5|6269|6266.2|6269.9|6267.1|6268.9|6266.1|32
1613753590000|2021-02-19 16:53:10|6269.4|6266.6|6268.9|6266.1|6269.4|6266.6|6268.9|6266.1|29
1613753600000|2021-02-19 16:53:20|6269|6266.2|6269|6266.2|6269|6266.2|6269|6266.2|1
1613753610000|2021-02-19 16:53:30|6269.4|6266.6|6268.4|6265.6|6269.4|6266.6|6268.4|6265.6|29
1613753620000|2021-02-19 16:53:40|6268.6|6265.8|6268.4|6265.6|6269|6266.2|6268.4|6265.6|36
1613753630000|2021-02-19 16:53:50|6268.8|6266|6268.4|6265.6|6269.4|6266.6|6268.4|6265.6|23
1613753640000|2021-02-19 16:54:00|6269|6266.2|6268.4|6265.6|6269.4|6266.6|6268.4|6265.6|43
1613753650000|2021-02-19 16:54:10|6268.5|6265.7|6268.9|6266.1|6269|6266.2|6268.4|6265.6|0
1613753660000|2021-02-19 16:54:20|6269|6266.2|6269.4|6266.6|6269.9|6267.1|6269|6266.2|7
1613753670000|2021-02-19 16:54:30|6269.6|6266.8|6270.4|6267.6|6270.9|6268.1|6269.6|6266.8|16
1613753680000|2021-02-19 16:54:40|6270.5|6267.7|6270.4|6267.6|6270.9|6268.1|6269.4|6266.6|18
1613753690000|2021-02-19 16:54:50|6270.9|6268.1|6271.4|6268.6|6272|6269.2|6270.9|6268.1|22
1613753700000|2021-02-19 16:55:00|6270.9|6268.1|6272.4|6269.6|6273.5|6270.7|6270.9|6268.1|28
1613753710000|2021-02-19 16:55:10|6271.4|6268.6|6271.4|6268.6|6271.9|6269.1|6271.4|6268.6|46
1613753720000|2021-02-19 16:55:20|6270.5|6267.7|6270.9|6268.1|6270.9|6268.1|6270.4|6267.6|4
1613753730000|2021-02-19 16:55:30|6270.4|6267.6|6270.4|6267.6|6270.4|6267.6|6270.4|6267.6|8
1613753740000|2021-02-19 16:55:40|||||||||73
1613753750000|2021-02-19 16:55:50|6270.5|6267.7|6271.4|6268.6|6271.4|6268.6|6270.5|6267.7|9
1613753760000|2021-02-19 16:56:00|6271|6268.2|6270.4|6267.6|6271|6268.2|6269.5|6266.7|5
1613753770000|2021-02-19 16:56:10|6270.5|6267.7|6270.4|6267.6|6271.8|6269|6270.3|6267.5|33
1613753780000|2021-02-19 16:56:20|6270.3|6267.5|6269.8|6267|6270.3|6267.5|6269.8|6267|18
1613753790000|2021-02-19 16:56:30|6269.9|6267.1|6270.3|6267.5|6270.4|6267.6|6269.9|6267.1|9
1613753800000|2021-02-19 16:56:40|6270.4|6267.6|6270.4|6267.6|6270.4|6267.6|6270.3|6267.5|0
1613753810000|2021-02-19 16:56:50|6270.8|6268|6270.8|6268|6270.8|6268|6270.3|6267.5|20
1613753820000|2021-02-19 16:57:00|6270.4|6267.6|6269.7|6266.9|6270.4|6267.6|6269.3|6266.5|16
1613753830000|2021-02-19 16:57:10|6269.3|6266.5|6269.2|6266.4|6270.3|6267.5|6269.2|6266.4|67
1613753840000|2021-02-19 16:57:20|6269.3|6266.5|6269.3|6266.5|6269.3|6266.5|6269.2|6266.4|20
1613753850000|2021-02-19 16:57:30|6269.2|6266.4|6268.3|6265.5|6269.2|6266.4|6268.3|6265.5|4
1613753860000|2021-02-19 16:57:40|6268.2|6265.4|6266.3|6263.5|6268.2|6265.4|6266.3|6263.5|31
1613753870000|2021-02-19 16:57:50|6265.8|6263|6265.8|6263|6266.4|6263.6|6265.8|6263|17
1613753880000|2021-02-19 16:58:00|6265.4|6262.6|6260.3|6257.5|6265.4|6262.6|6259.8|6257|220
1613753890000|2021-02-19 16:58:10|6259.9|6257.1|6261.4|6258.6|6261.4|6258.6|6259.4|6256.6|744
1613753900000|2021-02-19 16:58:20|6260.9|6258.1|6258.4|6255.6|6261|6258.2|6258.4|6255.6|150
1613753910000|2021-02-19 16:58:30|6258.5|6255.7|6256.4|6253.6|6258.9|6256.1|6256.4|6253.6|260
1613753920000|2021-02-19 16:58:40|6256.6|6253.8|6258.3|6255.5|6259.4|6256.6|6256.6|6253.8|78
1613753930000|2021-02-19 16:58:50|6257.4|6254.6|6257.5|6254.7|6257.9|6255.1|6256.4|6253.6|71
1613753940000|2021-02-19 16:59:00|6257|6254.2|6256.6|6253.8|6257.4|6254.6|6256|6253.2|11
1613753950000|2021-02-19 16:59:10|6256.9|6254.1|6255.6|6252.8|6256.9|6254.1|6254.5|6251.7|50
1613753960000|2021-02-19 16:59:20|6256|6253.2|6257.5|6254.7|6257.5|6254.7|6256|6253.2|46
1613753970000|2021-02-19 16:59:30|6258|6255.2|6259.6|6256.8|6260.6|6257.8|6258|6255.2|72
1613753980000|2021-02-19 16:59:40|6260.4|6257.6|6260.8|6258|6260.8|6258|6260|6257.2|41
1613753990000|2021-02-19 16:59:50|6261.1|6258.3|6259|6256.2|6261.6|6258.8|6259|6256.2|21
1613754000000|2021-02-19 17:00:00|6258.6|6255.8|6255|6252.2|6258.6|6255.8|6255|6252.2|72
1613754010000|2021-02-19 17:00:10|6254.6|6251.8|6252.5|6249.7|6254.6|6251.8|6252.5|6249.7|157
1613754020000|2021-02-19 17:00:20|6252.4|6249.6|6252.5|6249.7|6253.5|6250.7|6252.4|6249.6|21
1613754030000|2021-02-19 17:00:30|6252.6|6249.8|6251.4|6248.6|6252.6|6249.8|6251|6248.2|62
1613754040000|2021-02-19 17:00:40|6250.6|6247.8|6249.6|6246.8|6250.6|6247.8|6248.4|6245.6|31
1613754050000|2021-02-19 17:00:50|6249.5|6246.7|6246.4|6243.6|6249.6|6246.8|6245.4|6242.6|230
1613754060000|2021-02-19 17:01:00|6245.5|6242.7|6247.4|6244.6|6247.5|6244.7|6245.4|6242.6|60
1613754070000|2021-02-19 17:01:10|6246.9|6244.1|6246.4|6243.6|6247.4|6244.6|6246.4|6243.6|34
1613754080000|2021-02-19 17:01:20|6247.4|6244.6|6250.6|6247.8|6250.6|6247.8|6247.4|6244.6|40
1613754090000|2021-02-19 17:01:30|6251.4|6248.6|6255|6252.2|6255|6252.2|6251.4|6248.6|52
1613754100000|2021-02-19 17:01:40|6255.6|6252.8|6255.5|6252.7|6257|6254.2|6255.5|6252.7|41
1613754110000|2021-02-19 17:01:50|6257|6254.2|6254.5|6251.7|6258.4|6255.6|6254|6251.2|113
1613754120000|2021-02-19 17:02:00|6254.9|6252.1|6254.5|6251.7|6255.4|6252.6|6254.4|6251.6|26
1613754130000|2021-02-19 17:02:10|6254.6|6251.8|6257|6254.2|6257.4|6254.6|6254.6|6251.8|63
1613754140000|2021-02-19 17:02:20|6257.6|6254.8|6258.5|6255.7|6259.4|6256.6|6257.4|6254.6|214
1613754150000|2021-02-19 17:02:30|6259.3|6256.5|6257.3|6254.5|6260.3|6257.5|6257.3|6254.5|15
1613754160000|2021-02-19 17:02:40|6257.4|6254.6|6255.8|6253|6257.8|6255|6255.8|6253|44
1613754170000|2021-02-19 17:02:50|6255.9|6253.1|6255.8|6253|6256.3|6253.5|6254.3|6251.5|13
1613754180000|2021-02-19 17:03:00|6255.4|6252.6|6253.3|6250.5|6255.4|6252.6|6251.8|6249|90
1613754190000|2021-02-19 17:03:10|6252.8|6250|6253.5|6250.7|6254.3|6251.5|6252.8|6250|8
1613754200000|2021-02-19 17:03:20|6254.2|6251.4|6253.2|6250.4|6254.3|6251.5|6252.8|6250|10
1613754210000|2021-02-19 17:03:30|6252.8|6250|6252.2|6249.4|6253.8|6251|6252.2|6249.4|34
1613754220000|2021-02-19 17:03:40|6251.8|6249|6250.8|6248|6251.8|6249|6250.2|6247.4|19
1613754230000|2021-02-19 17:03:50|6250.9|6248.1|6251.3|6248.5|6251.3|6248.5|6250.9|6248.1|6
1613754240000|2021-02-19 17:04:00|6251.4|6248.6|6251.3|6248.5|6251.4|6248.6|6248.8|6246|15
1613754250000|2021-02-19 17:04:10|6250.8|6248|6251.3|6248.5|6251.3|6248.5|6250.3|6247.5|8
1613754260000|2021-02-19 17:04:20|6251.2|6248.4|6252.3|6249.5|6253.2|6250.4|6251.2|6248.4|16
1613754270000|2021-02-19 17:04:30|6252.4|6249.6|6252.8|6250|6252.8|6250|6251.8|6249|2
1613754280000|2021-02-19 17:04:40|6253.2|6250.4|6257.3|6254.5|6257.3|6254.5|6253.2|6250.4|28
1613754290000|2021-02-19 17:04:50|6257.4|6254.6|6258.3|6255.5|6258.3|6255.5|6256.4|6253.6|20
1613754300000|2021-02-19 17:05:00|6258.5|6255.7|6258.2|6255.4|6260.4|6257.6|6258.2|6255.4|11
1613754310000|2021-02-19 17:05:10|6257.8|6255|6257.8|6255|6257.8|6255|6255.8|6253|42
1613754320000|2021-02-19 17:05:20|6257.3|6254.5|6258.2|6255.4|6259.2|6256.4|6257.2|6254.4|8
1613754330000|2021-02-19 17:05:30|6257.8|6255|6258.7|6255.9|6258.8|6256|6257.8|6255|22
1613754340000|2021-02-19 17:05:40|6258.8|6256|6259.2|6256.4|6259.3|6256.5|6258.7|6255.9|2
1613754350000|2021-02-19 17:05:50|6258.4|6255.6|6257.8|6255|6258.4|6255.6|6257.2|6254.4|19
1613754360000|2021-02-19 17:06:00|6258.3|6255.5|6257.1|6254.3|6258.3|6255.5|6257.1|6254.3|6
1613754370000|2021-02-19 17:06:10|6256.2|6253.4|6257.8|6255|6257.8|6255|6256.2|6253.4|1
1613754380000|2021-02-19 17:06:20|6257.3|6254.5|6257.2|6254.4|6257.8|6255|6257.2|6254.4|10
1613754390000|2021-02-19 17:06:30|6256.7|6253.9|6255.8|6253|6256.7|6253.9|6254.7|6251.9|37
1613754400000|2021-02-19 17:06:40|6255.4|6252.6|6256.3|6253.5|6256.3|6253.5|6254.8|6252|32
1613754410000|2021-02-19 17:06:50|6256.8|6254|6257.4|6254.6|6257.8|6255|6256.8|6254|1
1613754420000|2021-02-19 17:07:00|6258.3|6255.5|6258.3|6255.5|6258.4|6255.6|6258.3|6255.5|3
1613754430000|2021-02-19 17:07:10|6258.4|6255.6|6257.4|6254.6|6258.4|6255.6|6257.3|6254.5|1
1613754440000|2021-02-19 17:07:20|6257.7|6254.9|6258.2|6255.4|6258.4|6255.6|6257.3|6254.5|2
1613754450000|2021-02-19 17:07:30|6257.8|6255|6257.8|6255|6257.8|6255|6257.3|6254.5|5
1613754460000|2021-02-19 17:07:40|6256.8|6254|6255.4|6252.6|6256.8|6254|6255.3|6252.5|3
1613754470000|2021-02-19 17:07:50|6255.9|6253.1|6255.3|6252.5|6256.4|6253.6|6254.3|6251.5|8
1613754480000|2021-02-19 17:08:00|6255.4|6252.6|6258.3|6255.5|6258.3|6255.5|6255.4|6252.6|18
1613754490000|2021-02-19 17:08:10|6258.4|6255.6|6256.4|6253.6|6258.4|6255.6|6256.3|6253.5|10
1613754500000|2021-02-19 17:08:20|6256.8|6254|6260.6|6257.8|6261.4|6258.6|6256.8|6254|130
1613754510000|2021-02-19 17:08:30|6260.5|6257.7|6262.6|6259.8|6262.6|6259.8|6260.5|6257.7|72
1613754520000|2021-02-19 17:08:40|6262.5|6259.7|6261.4|6258.6|6262.6|6259.8|6261.4|6258.6|13
1613754530000|2021-02-19 17:08:50|6260.5|6257.7|6261|6258.2|6261.6|6258.8|6260.5|6257.7|105
1613754540000|2021-02-19 17:09:00|6260.8|6258|6259.5|6256.7|6260.8|6258|6259|6256.2|7
1613754550000|2021-02-19 17:09:10|6259.6|6256.8|6260.5|6257.7|6260.6|6257.8|6259.6|6256.8|50
1613754560000|2021-02-19 17:09:20|6260.6|6257.8|6261.4|6258.6|6262.6|6259.8|6260.5|6257.7|4
1613754570000|2021-02-19 17:09:30|6261.5|6258.7|6262.4|6259.6|6262.5|6259.7|6261.5|6258.7|3
1613754580000|2021-02-19 17:09:40|6262.5|6259.7|6261.4|6258.6|6262.5|6259.7|6261.4|6258.6|3
1613754590000|2021-02-19 17:09:50|6261.5|6258.7|6261.5|6258.7|6261.5|6258.7|6260.4|6257.6|18
1613754600000|2021-02-19 17:10:00|6261.9|6259.1|6261.8|6259|6262.4|6259.6|6261.4|6258.6|61
1613754610000|2021-02-19 17:10:10|6261.5|6258.7|6261.9|6259.1|6261.9|6259.1|6260.9|6258.1|24
1613754620000|2021-02-19 17:10:20|6260.9|6258.1|6260.9|6258.1|6261|6258.2|6259.9|6257.1|2
1613754630000|2021-02-19 17:10:30|6261|6258.2|6261|6258.2|6261.4|6258.6|6260.9|6258.1|28
1613754640000|2021-02-19 17:10:40|6261.5|6258.7|6260|6257.2|6261.5|6258.7|6259.9|6257.1|8
1613754650000|2021-02-19 17:10:50|6259.9|6257.1|6261.5|6258.7|6262|6259.2|6259.4|6256.6|21
1613754660000|2021-02-19 17:11:00|6261.4|6258.6|6261.9|6259.1|6263.4|6260.6|6261.4|6258.6|39
1613754670000|2021-02-19 17:11:10|6261.4|6258.6|6262|6259.2|6262.4|6259.6|6260.9|6258.1|22
1613754680000|2021-02-19 17:11:20|6262.1|6259.3|6265|6262.2|6265|6262.2|6262.1|6259.3|11
1613754690000|2021-02-19 17:11:30|6265.4|6262.6|6264.6|6261.8|6266|6263.2|6264.4|6261.6|60
1613754700000|2021-02-19 17:11:40|6265.5|6262.7|6265.4|6262.6|6266.6|6263.8|6265.4|6262.6|33
1613754710000|2021-02-19 17:11:50|6265.1|6262.3|6265.6|6262.8|6266.4|6263.6|6264.6|6261.8|36
1613754720000|2021-02-19 17:12:00|6266|6263.2|6269|6266.2|6269|6266.2|6266|6263.2|46
1613754730000|2021-02-19 17:12:10|6268.9|6266.1|6269.6|6266.8|6269.6|6266.8|6268.5|6265.7|19
1613754740000|2021-02-19 17:12:20|6270.3|6267.5|6269.4|6266.6|6270.5|6267.7|6268.5|6265.7|21
1613754750000|2021-02-19 17:12:30|6269|6266.2|6269|6266.2|6269|6266.2|6268|6265.2|73
1613754760000|2021-02-19 17:12:40|6268.9|6266.1|6268.4|6265.6|6269|6266.2|6268.4|6265.6|9
1613754770000|2021-02-19 17:12:50|6267.5|6264.7|6268.6|6265.8|6268.6|6265.8|6267.5|6264.7|8
1613754780000|2021-02-19 17:13:00|6268.5|6265.7|6268|6265.2|6268.5|6265.7|6266.7|6263.9|41
1613754790000|2021-02-19 17:13:10|6267.9|6265.1|6267.4|6264.6|6268.4|6265.6|6267.4|6264.6|39
1613754800000|2021-02-19 17:13:20|6267|6264.2|6268.5|6265.7|6268.6|6265.8|6266.5|6263.7|19
1613754810000|2021-02-19 17:13:30|6268.6|6265.8|6266.5|6263.7|6268.9|6266.1|6266.5|6263.7|13
1613754820000|2021-02-19 17:13:40|6266.6|6263.8|6267.9|6265.1|6268.4|6265.6|6266.6|6263.8|19
1613754830000|2021-02-19 17:13:50|6268|6265.2|6267.5|6264.7|6268.4|6265.6|6267|6264.2|3
1613754840000|2021-02-19 17:14:00|6267|6264.2|6267.6|6264.8|6267.6|6264.8|6266.6|6263.8|23
1613754850000|2021-02-19 17:14:10|6267.9|6265.1|6269|6266.2|6269|6266.2|6267.9|6265.1|10
1613754860000|2021-02-19 17:14:20|6269.6|6266.8|6272|6269.2|6272|6269.2|6269.5|6266.7|58
1613754870000|2021-02-19 17:14:30|6272.1|6269.3|6271|6268.2|6272.6|6269.8|6271|6268.2|33
1613754880000|2021-02-19 17:14:40|6271.4|6268.6|6271.5|6268.7|6271.6|6268.8|6271.4|6268.6|2
1613754890000|2021-02-19 17:14:50|6271.4|6268.6|6270.4|6267.6|6271.6|6268.8|6270.4|6267.6|19
1613754900000|2021-02-19 17:15:00|6270.5|6267.7|6272.5|6269.7|6272.5|6269.7|6270.4|6267.6|12
1613754910000|2021-02-19 17:15:10|6272.6|6269.8|6273.6|6270.8|6274|6271.2|6271.6|6268.8|47
1613754920000|2021-02-19 17:15:20|6273.4|6270.6|6274.5|6271.7|6275|6272.2|6273.4|6270.6|28
1613754930000|2021-02-19 17:15:30|6274.4|6271.6|6273|6270.2|6274.4|6271.6|6272.5|6269.7|39
1613754940000|2021-02-19 17:15:40|6272.5|6269.7|6271.6|6268.8|6272.6|6269.8|6271.5|6268.7|6
1613754950000|2021-02-19 17:15:50|6271.5|6268.7|6271.8|6269|6272|6269.2|6271|6268.2|36
1613754960000|2021-02-19 17:16:00|6271|6268.2|6272|6269.2|6272|6269.2|6269.4|6266.6|15
1613754970000|2021-02-19 17:16:10|6271.6|6268.8|6269.6|6266.8|6271.6|6268.8|6269.5|6266.7|57
1613754980000|2021-02-19 17:16:20|6268.6|6265.8|6267.5|6264.7|6269.4|6266.6|6267.5|6264.7|24
1613754990000|2021-02-19 17:16:30|6267.6|6264.8|6267.1|6264.3|6268.5|6265.7|6266.7|6263.9|6
1613755000000|2021-02-19 17:16:40|6267|6264.2|6267.6|6264.8|6267.6|6264.8|6267|6264.2|7
1613755010000|2021-02-19 17:16:50|6268.5|6265.7|6270.6|6267.8|6271|6268.2|6268.5|6265.7|29
1613755020000|2021-02-19 17:17:00|6271|6268.2|6271.5|6268.7|6272.6|6269.8|6270.6|6267.8|184
1613755030000|2021-02-19 17:17:10|6271.4|6268.6|6271.4|6268.6|6273.5|6270.7|6271|6268.2|21
1613755040000|2021-02-19 17:17:20|6271.1|6268.3|6269.4|6266.6|6272.1|6269.3|6269.4|6266.6|35
1613755050000|2021-02-19 17:17:30|6269.9|6267.1|6270.9|6268.1|6271|6268.2|6269.9|6267.1|2
1613755060000|2021-02-19 17:17:40|6270.5|6267.7|6271.5|6268.7|6271.6|6268.8|6270.5|6267.7|8
1613755070000|2021-02-19 17:17:50|6271.6|6268.8|6272.4|6269.6|6273.6|6270.8|6271.6|6268.8|7
1613755080000|2021-02-19 17:18:00|6272|6269.2|6270|6267.2|6272|6269.2|6270|6267.2|18
1613755090000|2021-02-19 17:18:10|6270.1|6267.3|6271.6|6268.8|6271.6|6268.8|6270.1|6267.3|0
1613755100000|2021-02-19 17:18:20|6271.4|6268.6|6269.6|6266.8|6271.4|6268.6|6269|6266.2|42
1613755110000|2021-02-19 17:18:30|6270|6267.2|6273.6|6270.8|6273.6|6270.8|6270|6267.2|61
1613755120000|2021-02-19 17:18:40|6273.5|6270.7|6271.6|6268.8|6273.5|6270.7|6271|6268.2|4
1613755130000|2021-02-19 17:18:50|6272.1|6269.3|6272.6|6269.8|6272.6|6269.8|6272|6269.2|13
1613755140000|2021-02-19 17:19:00|6272.5|6269.7|6272.6|6269.8|6272.6|6269.8|6271.6|6268.8|0
1613755150000|2021-02-19 17:19:10|6273.1|6270.3|6273.1|6270.3|6273.6|6270.8|6272.1|6269.3|2
1613755160000|2021-02-19 17:19:20|6273|6270.2|6272.5|6269.7|6273|6270.2|6272.5|6269.7|0
1613755170000|2021-02-19 17:19:30|6272.6|6269.8|6271.5|6268.7|6272.6|6269.8|6271.5|6268.7|4
1613755180000|2021-02-19 17:19:40|6271.1|6268.3|6272.1|6269.3|6272.1|6269.3|6271|6268.2|12
1613755190000|2021-02-19 17:19:50|6272|6269.2|6271.1|6268.3|6272|6269.2|6271.1|6268.3|5
1613755200000|2021-02-19 17:20:00|6271.5|6268.7|6270.5|6267.7|6271.5|6268.7|6270.5|6267.7|5
1613755210000|2021-02-19 17:20:10|6271|6268.2|6271.5|6268.7|6271.5|6268.7|6270.5|6267.7|1
1613755220000|2021-02-19 17:20:20|6271|6268.2|6271.5|6268.7|6271.5|6268.7|6270.5|6267.7|9
1613755230000|2021-02-19 17:20:30|6272|6269.2|6270.5|6267.7|6272|6269.2|6270.5|6267.7|8
1613755240000|2021-02-19 17:20:40|6270|6267.2|6270|6267.2|6270|6267.2|6270|6267.2|2
1613755250000|2021-02-19 17:20:50|6270.5|6267.7|6270.5|6267.7|6270.5|6267.7|6270.5|6267.7|2
1613755260000|2021-02-19 17:21:00|6270.4|6267.6|6270.5|6267.7|6270.5|6267.7|6270|6267.2|15
1613755270000|2021-02-19 17:21:10|6270|6267.2|6270.5|6267.7|6270.5|6267.7|6270|6267.2|1
1613755280000|2021-02-19 17:21:20|6271.5|6268.7|6268.5|6265.7|6271.5|6268.7|6268.5|6265.7|28
1613755290000|2021-02-19 17:21:30|6269|6266.2|6268.5|6265.7|6270.5|6267.7|6268.4|6265.6|19
1613755300000|2021-02-19 17:21:40|6268.4|6265.6|6265.5|6262.7|6268.5|6265.7|6265.5|6262.7|20
1613755310000|2021-02-19 17:21:50|6265|6262.2|6262.8|6260|6266.5|6263.7|6262.5|6259.7|330
1613755320000|2021-02-19 17:22:00|6262.4|6259.6|6263.2|6260.4|6263.4|6260.6|6261.8|6259|32
1613755330000|2021-02-19 17:22:10|6263.3|6260.5|6263.4|6260.6|6265.9|6263.1|6263.2|6260.4|84
1613755340000|2021-02-19 17:22:20|6263.8|6261|6261.4|6258.6|6263.8|6261|6261.2|6258.4|9
1613755350000|2021-02-19 17:22:30|6261.8|6259|6262.3|6259.5|6262.4|6259.6|6261.8|6259|92
1613755360000|2021-02-19 17:22:40|6262.2|6259.4|6262.3|6259.5|6262.3|6259.5|6262.2|6259.4|12
1613755370000|2021-02-19 17:22:50|6262.4|6259.6|6260.4|6257.6|6262.8|6260|6260.4|6257.6|47
1613755380000|2021-02-19 17:23:00|6260.8|6258|6261.8|6259|6261.8|6259|6260.2|6257.4|45
1613755390000|2021-02-19 17:23:10|6262.2|6259.4|6263.3|6260.5|6263.7|6260.9|6262.2|6259.4|41
1613755400000|2021-02-19 17:23:20|6263.8|6261|6265.2|6262.4|6265.3|6262.5|6263.8|6261|8
1613755410000|2021-02-19 17:23:30|6264.8|6262|6259.8|6257|6264.8|6262|6259.8|6257|12
1613755420000|2021-02-19 17:23:40|6259.9|6257.1|6261.4|6258.6|6261.4|6258.6|6259.8|6257|5
1613755430000|2021-02-19 17:23:50|6261.8|6259|6260.7|6257.9|6261.8|6259|6260.3|6257.5|21
1613755440000|2021-02-19 17:24:00|6260.3|6257.5|6261.3|6258.5|6262.3|6259.5|6260.3|6257.5|20
1613755450000|2021-02-19 17:24:10|6261.4|6258.6|6264.3|6261.5|6264.3|6261.5|6261.4|6258.6|16
1613755460000|2021-02-19 17:24:20|6264.2|6261.4|6264.3|6261.5|6264.3|6261.5|6262.8|6260|18
1613755470000|2021-02-19 17:24:30|6264.2|6261.4|6262.3|6259.5|6264.2|6261.4|6262.3|6259.5|15
1613755480000|2021-02-19 17:24:40|6262.2|6259.4|6263.4|6260.6|6263.4|6260.6|6261.3|6258.5|19
1613755490000|2021-02-19 17:24:50|6264.3|6261.5|6263.3|6260.5|6264.3|6261.5|6263.2|6260.4|5
1613755500000|2021-02-19 17:25:00|6263.2|6260.4|6264.3|6261.5|6265.2|6262.4|6263.2|6260.4|5
1613755510000|2021-02-19 17:25:10|6264.7|6261.9|6263.2|6260.4|6264.7|6261.9|6263.2|6260.4|0
1613755520000|2021-02-19 17:25:20|6262.8|6260|6263.3|6260.5|6263.7|6260.9|6261.9|6259.1|390
1613755530000|2021-02-19 17:25:30|6263.2|6260.4|6260.7|6257.9|6263.3|6260.5|6260.7|6257.9|331
1613755540000|2021-02-19 17:25:40|6260.8|6258|6262.7|6259.9|6262.7|6259.9|6260.8|6258|29
1613755550000|2021-02-19 17:25:50|6263.2|6259.2|6262.2|6259.4|6263.8|6261|6261.8|6259|297
1613755560000|2021-02-19 17:26:00|6262.3|6259.5|6264.1|6261.3|6264.3|6261.5|6262.2|6259.4|78
1613755570000|2021-02-19 17:26:10|6264.2|6261.4|6264.2|6261.4|6264.2|6261.4|6264.2|6261.4|0
1613755580000|2021-02-19 17:26:20|6264.7|6261.9|6265.1|6262.3|6265.2|6262.4|6264.2|6261.4|24
1613755590000|2021-02-19 17:26:30|6264.7|6261.9|6266.2|6263.4|6266.2|6263.4|6264.7|6261.9|26
1613755600000|2021-02-19 17:26:40|6266|6263.2|6266.1|6263.3|6267.1|6264.3|6266|6263.2|28
1613755610000|2021-02-19 17:26:50|6266|6263.2|6265.2|6262.4|6266|6263.2|6265.1|6262.3|10
1613755620000|2021-02-19 17:27:00|6265.6|6262.8|6264.7|6261.9|6265.6|6262.8|6264.1|6261.3|14
1613755630000|2021-02-19 17:27:10|6265|6262.2|6262.6|6259.8|6265|6262.2|6262.6|6259.8|484
1613755640000|2021-02-19 17:27:20|6262|6259.2|6261|6258.2|6262.1|6259.3|6261|6258.2|13
1613755650000|2021-02-19 17:27:30|6261.1|6258.3|6261|6258.2|6262|6259.2|6261|6258.2|5
1613755660000|2021-02-19 17:27:40|6261.5|6258.7|6262.7|6259.9|6263.2|6260.4|6260.6|6257.8|36
1613755670000|2021-02-19 17:27:50|6263.2|6260.4|6263.1|6260.3|6264.2|6261.4|6263.1|6260.3|77
1613755680000|2021-02-19 17:28:00|6262.6|6259.8|6264.1|6261.3|6264.2|6261.4|6262.6|6259.8|18
1613755690000|2021-02-19 17:28:10|6263.1|6260.3|6261.5|6258.7|6263.7|6260.9|6261.1|6258.3|390
1613755700000|2021-02-19 17:28:20|6261.6|6258.8|6261.5|6258.7|6261.6|6258.8|6261.5|6258.7|28
1613755710000|2021-02-19 17:28:30|6261.6|6258.8|6263|6260.2|6263|6260.2|6261|6258.2|48
1613755720000|2021-02-19 17:28:40|6262.6|6259.8|6262.5|6259.7|6262.6|6259.8|6262|6259.2|35
1613755730000|2021-02-19 17:28:50|6262|6259.2|6261.1|6258.3|6262.5|6259.7|6261|6258.2|11
1613755740000|2021-02-19 17:29:00|6261|6258.2|6262.5|6259.7|6263.6|6260.8|6261|6258.2|12
1613755750000|2021-02-19 17:29:10|6262.4|6259.6|6262.1|6259.3|6263.1|6260.3|6262|6259.2|10
1613755760000|2021-02-19 17:29:20|6262.2|6259.4|6262.5|6259.7|6263|6260.2|6262.2|6259.4|4
1613755770000|2021-02-19 17:29:30|6262.1|6259.3|6261.2|6258.4|6262.6|6259.8|6261.1|6258.3|2
1613755780000|2021-02-19 17:29:40|6262.1|6259.3|6262.6|6259.8|6263.1|6260.3|6262.1|6259.3|8
1613755790000|2021-02-19 17:29:50|6262.7|6259.9|6261.4|6258.6|6263.7|6260.9|6260|6257.2|413
1613755800000|2021-02-19 17:30:00|6261.5|6258.7|6260.9|6258.1|6262|6259.2|6260.9|6258.1|48
1613755810000|2021-02-19 17:30:10|6261|6258.2|6261.9|6259.1|6261.9|6259.1|6260.9|6258.1|9
1613755820000|2021-02-19 17:30:20|6262|6259.2|6261.9|6259.1|6262|6259.2|6261|6258.2|61
1613755830000|2021-02-19 17:30:30|6262.4|6259.6|6262.4|6259.6|6262.5|6259.7|6262.4|6259.6|2
1613755840000|2021-02-19 17:30:40|6262.9|6260.1|6260.8|6258|6263.4|6260.6|6260.4|6257.6|371
1613755850000|2021-02-19 17:30:50|6260|6257.2|6260.4|6257.6|6260.4|6257.6|6259.8|6257|23
1613755860000|2021-02-19 17:31:00|6260.8|6258|6262.8|6260|6262.9|6260.1|6260.8|6258|16
1613755870000|2021-02-19 17:31:10|6262.5|6259.7|6261.2|6258.4|6262.8|6260|6260.8|6258|33
1613755880000|2021-02-19 17:31:20|6260.9|6258.1|6261.2|6258.4|6261.3|6258.5|6260.8|6258|3
1613755890000|2021-02-19 17:31:30|6261.3|6258.5|6260.8|6258|6261.3|6258.5|6260.8|6258|18
1613755900000|2021-02-19 17:31:40|6260.3|6257.5|6259.7|6256.9|6260.3|6257.5|6259.3|6256.5|14
1613755910000|2021-02-19 17:31:50|6259.3|6256.5|6263.2|6260.4|6263.2|6260.4|6259.3|6256.5|28
1613755920000|2021-02-19 17:32:00|6262.8|6260|6261.8|6259|6262.8|6260|6260.8|6258|15
1613755930000|2021-02-19 17:32:10|6262.8|6260|6261.2|6258.4|6262.8|6260|6261.2|6258.4|21
1613755940000|2021-02-19 17:32:20|6261.3|6258.5|6259.2|6256.4|6261.3|6258.5|6259.2|6256.4|1084
1613755950000|2021-02-19 17:32:30|6259.1|6256.3|6260.2|6257.4|6261.2|6258.4|6259.1|6256.3|100
1613755960000|2021-02-19 17:32:40|6260.6|6257.8|6261.6|6258.8|6262.1|6259.3|6260.6|6257.8|111
1613755970000|2021-02-19 17:32:50|6261.3|6258.5|6262|6259.2|6262.1|6259.3|6261.3|6258.5|121
1613755980000|2021-02-19 17:33:00|6261.6|6258.8|6260.5|6257.7|6261.6|6258.8|6259.2|6256.4|48
1613755990000|2021-02-19 17:33:10|6259.5|6256.7|6259.5|6256.7|6259.9|6257.1|6259.1|6256.3|41
1613756000000|2021-02-19 17:33:20|6259.6|6256.8|6260.5|6257.7|6260.5|6257.7|6259.5|6256.7|20
1613756010000|2021-02-19 17:33:30|6260.4|6257.6|6260|6257.2|6260.5|6257.7|6259.6|6256.8|7
1613756020000|2021-02-19 17:33:40|6260.5|6257.7|6260.1|6257.3|6260.6|6257.8|6260|6257.2|23
1613756030000|2021-02-19 17:33:50|6260.6|6257.8|6261.1|6258.3|6261.1|6258.3|6260.1|6257.3|15
1613756040000|2021-02-19 17:34:00|6261.2|6258.4|6260.6|6257.8|6261.5|6258.7|6260.5|6257.7|2
1613756050000|2021-02-19 17:34:10|6259.8|6257|6258.6|6255.8|6259.8|6257|6258.6|6255.8|44
1613756060000|2021-02-19 17:34:20|6258.8|6256|6259.6|6256.8|6260.6|6257.8|6258.8|6256|821
1613756070000|2021-02-19 17:34:30|6260.1|6257.3|6258.6|6255.8|6260.1|6257.3|6258.6|6255.8|60
1613756080000|2021-02-19 17:34:40|6257.6|6254.8|6257.5|6254.7|6257.6|6254.8|6257.5|6254.7|19
1613756090000|2021-02-19 17:34:50|6256.6|6253.8|6256.1|6253.3|6257|6254.2|6255.6|6252.8|16
1613756100000|2021-02-19 17:35:00|6256|6253.2|6257|6254.2|6257.9|6255.1|6254|6251.2|74
1613756110000|2021-02-19 17:35:10|6257.9|6255.1|6258|6255.2|6258.3|6255.5|6257.4|6254.6|7
1613756120000|2021-02-19 17:35:20|6258.4|6255.6|6256.6|6253.8|6258.4|6255.6|6256.6|6253.8|18
1613756140000|2021-02-19 17:35:40|||||||||11
1613756150000|2021-02-19 17:35:50|||||||||17
1613756160000|2021-02-19 17:36:00|6256|6253.2|6256.6|6253.8|6256.6|6253.8|6256|6253.2|14
1613756170000|2021-02-19 17:36:10|||||||||5
1613756180000|2021-02-19 17:36:20|6256.4|6253.6|6256.6|6253.8|6256.6|6253.8|6255.6|6252.8|22
1613756190000|2021-02-19 17:36:30|6256|6253.2|6256.6|6253.8|6256.6|6253.8|6256|6253.2|39
1613756200000|2021-02-19 17:36:40|6256.4|6253.6|6256.4|6253.6|6256.4|6253.6|6256.4|6253.6|4
1613756210000|2021-02-19 17:36:50|6256|6253.2|6256.6|6253.8|6256.6|6253.8|6256|6253.2|27
1613756220000|2021-02-19 17:37:00|6256.5|6253.7|6256.5|6253.7|6256.5|6253.7|6256|6253.2|11
1613756230000|2021-02-19 17:37:10|6255.6|6252.8|6254.6|6251.8|6255.6|6252.8|6254|6251.2|16
1613756240000|2021-02-19 17:37:20|6254.4|6251.6|6254.4|6251.6|6254.4|6251.6|6252.5|6249.7|120
1613756250000|2021-02-19 17:37:30|6253.9|6251.1|6253|6250.2|6254.4|6251.6|6252.5|6249.7|19
1613756260000|2021-02-19 17:37:40|6252.5|6249.7|6250.6|6247.8|6252.6|6249.8|6250.5|6247.7|192
1613756270000|2021-02-19 17:37:50|6250.5|6247.7|6251.1|6248.3|6252.6|6249.8|6250.5|6247.7|489
1613756280000|2021-02-19 17:38:00|6251.5|6248.7|6254.6|6251.8|6254.6|6251.8|6251|6248.2|92
1613756290000|2021-02-19 17:38:10|6255.1|6252.3|6253.5|6250.7|6255.1|6252.3|6253.4|6250.6|36
1613756300000|2021-02-19 17:38:20|6253.6|6250.8|6253|6250.2|6254|6251.2|6253|6250.2|6
1613756310000|2021-02-19 17:38:30|6252.6|6249.8|6252.6|6249.8|6253.1|6250.3|6252.4|6249.6|12
1613756320000|2021-02-19 17:38:40|6253.4|6250.6|6251.5|6248.7|6253.5|6250.7|6251.4|6248.6|17
1613756330000|2021-02-19 17:38:50|6251.4|6248.6|6251.6|6248.8|6252|6249.2|6251|6248.2|11
1613756340000|2021-02-19 17:39:00|6251.5|6248.7|6250.6|6247.8|6252|6249.2|6249.4|6246.6|351
1613756350000|2021-02-19 17:39:10|6250.4|6247.6|6248.4|6245.6|6250.6|6247.8|6248.4|6245.6|58
1613756360000|2021-02-19 17:39:20|6248|6245.2|6249.6|6246.8|6249.6|6246.8|6248|6245.2|113
1613756370000|2021-02-19 17:39:30|6250|6247.2|6249.4|6246.6|6250.4|6247.6|6249.4|6246.6|175
1613756380000|2021-02-19 17:39:40|6250|6247.2|6251|6248.2|6251.4|6248.6|6249.5|6246.7|62
1613756390000|2021-02-19 17:39:50|6251.4|6248.6|6252|6249.2|6253.3|6250.5|6251.4|6248.6|13
1613756400000|2021-02-19 17:40:00|6252.4|6249.6|6252.4|6249.6|6252.4|6249.6|6250.4|6247.6|44
1613756410000|2021-02-19 17:40:10|6251.9|6249.1|6251.4|6248.6|6253.6|6250.8|6251.4|6248.6|21
1613756420000|2021-02-19 17:40:20|6251.5|6248.7|6250.9|6248.1|6251.5|6248.7|6250.4|6247.6|19
1613756430000|2021-02-19 17:40:30|6251|6248.2|6250.6|6247.8|6251.5|6248.7|6250.4|6247.6|9
1613756440000|2021-02-19 17:40:40|6250.4|6247.6|6250.6|6247.8|6250.6|6247.8|6250|6247.2|6
1613756450000|2021-02-19 17:40:50|6250.5|6247.7|6250.5|6247.7|6252|6249.2|6249.7|6246.9|126
1613756460000|2021-02-19 17:41:00|6250.6|6247.8|6250.6|6247.8|6250.6|6247.8|6250|6247.2|38
1613756470000|2021-02-19 17:41:10|6251|6248.2|6252|6249.2|6252|6249.2|6251|6248.2|68
1613756480000|2021-02-19 17:41:20|6251.6|6248.8|6250.5|6247.7|6251.6|6248.8|6250.4|6247.6|42
1613756490000|2021-02-19 17:41:30|6250.6|6247.8|6250.4|6247.6|6250.9|6248.1|6250.4|6247.6|6
1613756500000|2021-02-19 17:41:40|6249.4|6246.6|6249.4|6246.6|6249.4|6246.6|6249.4|6246.6|14
1613756510000|2021-02-19 17:41:50|||||||||2
1613756520000|2021-02-19 17:42:00|6248.4|6245.6|6244.8|6242|6248.4|6245.6|6244.8|6242|194
1613756530000|2021-02-19 17:42:10|6244.4|6241.6|6241.3|6238.5|6244.4|6241.6|6241.2|6238.4|282
1613756540000|2021-02-19 17:42:20|6241.2|6238.4|6241.4|6238.6|6241.4|6238.6|6240.4|6237.6|362
1613756550000|2021-02-19 17:42:30|6241.3|6238.5|6240.5|6237.7|6241.4|6238.6|6240.4|6237.6|30
1613756560000|2021-02-19 17:42:40|6241.2|6238.4|6243.9|6241.1|6243.9|6241.1|6240.4|6237.6|61
1613756570000|2021-02-19 17:42:50|6244.4|6241.6|6247.3|6244.5|6247.4|6244.6|6244.4|6241.6|10
1613756580000|2021-02-19 17:43:00|6247.4|6244.6|6248.8|6246|6249.4|6246.6|6247.4|6244.6|34
1613756590000|2021-02-19 17:43:10|6248.4|6245.6|6248.3|6245.5|6249.4|6246.6|6248.2|6245.4|59
1613756600000|2021-02-19 17:43:20|6248.4|6245.6|6250.9|6248.1|6251.4|6248.6|6248.4|6245.6|42
1613756610000|2021-02-19 17:43:30|6251.3|6248.5|6251.8|6249|6251.9|6249.1|6251.3|6248.5|27
1613756620000|2021-02-19 17:43:40|6251.9|6249.1|6251.3|6248.5|6252.4|6249.6|6251.3|6248.5|18
1613756630000|2021-02-19 17:43:50|6251.2|6248.4|6252.4|6249.6|6252.4|6249.6|6250.8|6248|10
1613756640000|2021-02-19 17:44:00|6253.4|6250.6|6255.4|6252.6|6255.4|6252.6|6253.4|6250.6|222
1613756650000|2021-02-19 17:44:10|6256.4|6253.6|6257.4|6254.6|6258.4|6255.6|6256.3|6253.5|55
1613756660000|2021-02-19 17:44:20|6257|6254.2|6255.8|6253|6257.2|6254.4|6255.8|6253|15
1613756670000|2021-02-19 17:44:30|6256.3|6253.5|6256.9|6254.1|6258.4|6255.6|6256.3|6253.5|44
1613756680000|2021-02-19 17:44:40|6257.4|6254.6|6256.4|6253.6|6257.4|6254.6|6256.4|6253.6|2
1613756690000|2021-02-19 17:44:50|6256.6|6253.8|6256.9|6254.1|6257.4|6254.6|6256.6|6253.8|16
1613756700000|2021-02-19 17:45:00|6256.4|6253.6|6254.4|6251.6|6257.4|6254.6|6253.4|6250.6|58
1613756710000|2021-02-19 17:45:10|6254.8|6252|6254.4|6251.6|6256.9|6254.1|6253.9|6251.1|40
1613756720000|2021-02-19 17:45:20|6254.3|6251.5|6256.6|6253.8|6256.6|6253.8|6254.3|6251.5|711
1613756730000|2021-02-19 17:45:30|6257.6|6254.8|6256.4|6253.6|6260.4|6257.6|6256|6253.2|149
1613756740000|2021-02-19 17:45:40|6255.6|6252.8|6250.4|6247.6|6255.6|6252.8|6250.4|6247.6|457
1613756750000|2021-02-19 17:45:50|6250|6247.2|6248.9|6246.1|6250.9|6248.1|6248.4|6245.6|38
1613756760000|2021-02-19 17:46:00|6248.5|6245.7|6250.9|6248.1|6251|6248.2|6248.4|6245.6|19
1613756770000|2021-02-19 17:46:10|6251|6248.2|6252.5|6249.7|6253.4|6250.6|6251|6248.2|19
1613756780000|2021-02-19 17:46:20|6253.4|6250.6|6252|6249.2|6254.5|6251.7|6251.8|6249|139
1613756790000|2021-02-19 17:46:30|6252.4|6249.6|6253.9|6251.1|6255|6252.2|6252.4|6249.6|86
1613756800000|2021-02-19 17:46:40|6254|6251.2|6253.4|6250.6|6254|6251.2|6252.4|6249.6|38
1613756810000|2021-02-19 17:46:50|6253.5|6250.7|6252.4|6249.6|6254.6|6251.8|6252.4|6249.6|23
1613756820000|2021-02-19 17:47:00|6252.5|6249.7|6252.5|6249.7|6252.5|6249.7|6252.4|6249.6|7
1613756830000|2021-02-19 17:47:10|6252.6|6249.8|6254.1|6251.3|6254.5|6251.7|6252.4|6249.6|32
1613756840000|2021-02-19 17:47:20|6255|6252.2|6250.5|6247.7|6255|6252.2|6250.4|6247.6|18
1613756850000|2021-02-19 17:47:30|6251|6248.2|6251.9|6249.1|6252.4|6249.6|6250.2|6247.4|1160
1613756860000|2021-02-19 17:47:40|6252|6249.2|6252.3|6249.5|6253.4|6250.6|6251.9|6249.1|55
1613756870000|2021-02-19 17:47:50|6251.8|6249|6252.9|6250.1|6252.9|6250.1|6251.3|6248.5|0
1613756880000|2021-02-19 17:48:00|6252.8|6250|6250.9|6248.1|6252.8|6250|6250.8|6248|12
1613756890000|2021-02-19 17:48:10|6251.3|6248.5|6253.4|6250.6|6253.4|6250.6|6251.3|6248.5|6
1613756900000|2021-02-19 17:48:20|6254.3|6251.5|6254.3|6251.5|6254.4|6251.6|6253.5|6250.7|4
1613756910000|2021-02-19 17:48:30|6254.2|6251.4|6253.8|6251|6254.2|6251.4|6252.4|6249.6|7
1613756920000|2021-02-19 17:48:40|6253.3|6250.5|6253.9|6251.1|6253.9|6251.1|6253.3|6250.5|1
1613756930000|2021-02-19 17:48:50|6253.4|6250.6|6253.4|6250.6|6253.4|6250.6|6252.2|6249.4|76
1613756940000|2021-02-19 17:49:00|6253.8|6251|6253.8|6251|6253.8|6251|6253.8|6251|116
1613756950000|2021-02-19 17:49:10|6253.9|6251.1|6253.8|6251|6254.3|6251.5|6253.4|6250.6|57
1613756960000|2021-02-19 17:49:20|6253.9|6251.1|6254.3|6251.5|6254.4|6251.6|6253.9|6251.1|2
1613756970000|2021-02-19 17:49:30|6253.9|6251.1|6253.4|6250.6|6254.4|6251.6|6253.4|6250.6|37
1613756980000|2021-02-19 17:49:40|6253.8|6251|6253.4|6250.6|6254.8|6252|6253.4|6250.6|17
1613756990000|2021-02-19 17:49:50|||||||||1
1613757000000|2021-02-19 17:50:00|6253.8|6251|6251.8|6249|6253.8|6251|6251.4|6248.6|47
1613757010000|2021-02-19 17:50:10|6251.9|6249.1|6252.4|6249.6|6252.8|6250|6251.9|6249.1|19
1613757020000|2021-02-19 17:50:20|6252.3|6249.5|6253.4|6250.6|6253.4|6250.6|6252.3|6249.5|8
1613757030000|2021-02-19 17:50:30|6253.3|6250.5|6253.8|6251|6253.8|6251|6253.2|6250.4|4
1613757040000|2021-02-19 17:50:40|6254.2|6251.4|6253.4|6250.6|6254.4|6251.6|6252.3|6249.5|35
1613757050000|2021-02-19 17:50:50|6253.8|6251|6254.8|6252|6255.4|6252.6|6253.8|6251|10
1613757060000|2021-02-19 17:51:00|6254.4|6251.6|6252.8|6250|6254.9|6252.1|6251.3|6248.5|95
1613757070000|2021-02-19 17:51:10|6253.4|6250.6|6252.2|6249.4|6253.4|6250.6|6252.2|6249.4|28
1613757080000|2021-02-19 17:51:20|6251.3|6248.5|6251.9|6249.1|6252.3|6249.5|6251.2|6248.4|4
1613757090000|2021-02-19 17:51:30|6252.3|6249.5|6249.8|6247|6252.4|6249.6|6249.2|6246.4|42
1613757100000|2021-02-19 17:51:40|6249.9|6247.1|6250.3|6247.5|6250.8|6248|6249.5|6246.7|7
1613757110000|2021-02-19 17:51:50|6250.8|6248|6250.8|6248|6250.8|6248|6250.3|6247.5|5
1613757120000|2021-02-19 17:52:00|6250.4|6247.6|6251.4|6248.6|6251.4|6248.6|6249.3|6246.5|40
1613757130000|2021-02-19 17:52:10|6252|6249.2|6251.8|6249|6252.4|6249.6|6251.3|6248.5|16
1613757140000|2021-02-19 17:52:20|6251.4|6248.6|6249.4|6246.6|6252.4|6249.6|6248.8|6246|34
1613757150000|2021-02-19 17:52:30|6249.8|6247|6245.8|6243|6249.8|6247|6245.8|6243|19
1613757160000|2021-02-19 17:52:40|6245.3|6242.5|6245.3|6242.5|6245.4|6242.6|6244.5|6241.7|4
1613757170000|2021-02-19 17:52:50|6245.2|6242.4|6244.1|6241.3|6245.4|6242.6|6243.8|6241|7
1613757180000|2021-02-19 17:53:00|6243.3|6240.5|6243.3|6240.5|6243.8|6241|6242.4|6239.6|9
1613757190000|2021-02-19 17:53:10|6243.2|6240.4|6241.8|6239|6243.3|6240.5|6241.8|6239|6
1613757200000|2021-02-19 17:53:20|6241.4|6238.6|6237.2|6234.4|6241.4|6238.6|6237.2|6234.4|258
1613757210000|2021-02-19 17:53:30|6236.8|6234|6236.2|6233.4|6238.3|6235.5|6235.8|6233|112
1613757220000|2021-02-19 17:53:40|6235.8|6233|6233.6|6230.8|6236.8|6234|6233.4|6230.6|88
1613757230000|2021-02-19 17:53:50|6232.8|6230|6227.2|6224.4|6234.4|6231.6|6225.2|6222.4|442
1613757240000|2021-02-19 17:54:00|6228|6225.2|6228.6|6225.8|6229.2|6226.4|6227|6224.2|59
1613757250000|2021-02-19 17:54:10|6228.7|6225.9|6227.2|6224.4|6228.7|6225.9|6227.2|6224.4|22
1613757260000|2021-02-19 17:54:20|6226.4|6223.6|6227.7|6224.9|6228.7|6225.9|6226.2|6223.4|34
1613757270000|2021-02-19 17:54:30|6227.6|6224.8|6229.2|6226.4|6229.2|6226.4|6227.6|6224.8|19
1613757280000|2021-02-19 17:54:40|6228.8|6226|6228.8|6226|6229.2|6226.4|6228.2|6225.4|64
1613757290000|2021-02-19 17:54:50|6229.8|6227|6229|6226.2|6230.2|6227.4|6229|6226.2|65
1613757300000|2021-02-19 17:55:00|6228.2|6225.4|6229.1|6226.3|6230.2|6227.4|6226.6|6223.8|115
1613757310000|2021-02-19 17:55:10|6228.1|6225.3|6232.6|6229.8|6232.6|6229.8|6228|6225.2|196
1613757320000|2021-02-19 17:55:20|6229.1|6226.3|6228|6225.2|6229.2|6226.4|6226.7|6223.9|73
1613757330000|2021-02-19 17:55:30|6227.6|6224.8|6225.2|6222.4|6227.7|6224.9|6225.2|6222.4|21
1613757340000|2021-02-19 17:55:40|6226.1|6223.3|6225.2|6222.4|6226.1|6223.3|6225.1|6222.3|2
1613757350000|2021-02-19 17:55:50|6225.1|6222.3|6223.7|6220.9|6225.1|6222.3|6223.6|6220.8|10
1613757360000|2021-02-19 17:56:00|6224.2|6221.4|6223.2|6220.4|6224.2|6221.4|6222.1|6219.3|53
1613757370000|2021-02-19 17:56:10|6223.6|6220.8|6226.1|6223.3|6226.6|6223.8|6223.6|6220.8|40
1613757380000|2021-02-19 17:56:20|6226|6223.2|6226.6|6223.8|6227.1|6224.3|6225|6222.2|29
1613757390000|2021-02-19 17:56:30|6226.2|6223.4|6229.1|6226.3|6229.2|6226.4|6226.2|6223.4|3
1613757400000|2021-02-19 17:56:40|6228.2|6225.4|6228.7|6225.9|6229|6226.2|6227.6|6224.8|10
1613757410000|2021-02-19 17:56:50|6229.1|6226.3|6229.7|6226.9|6230.2|6227.4|6228.6|6225.8|19
1613757420000|2021-02-19 17:57:00|6230.1|6227.3|6229.6|6226.8|6231|6228.2|6228.6|6225.8|74
1613757430000|2021-02-19 17:57:10|6229.2|6226.4|6229.7|6226.9|6230.2|6227.4|6229.2|6226.4|6
1613757440000|2021-02-19 17:57:20|6229.2|6226.4|6229.2|6226.4|6229.7|6226.9|6229.2|6226.4|17
1613757450000|2021-02-19 17:57:30|6228.2|6225.4|6228.2|6225.4|6228.2|6225.4|6227.2|6224.4|12
1613757460000|2021-02-19 17:57:40|6227.6|6224.8|6225.7|6222.9|6227.7|6224.9|6225.2|6222.4|30
1613757470000|2021-02-19 17:57:50|6226.2|6223.4|6226.6|6223.8|6227.2|6224.4|6226.2|6223.4|17
1613757480000|2021-02-19 17:58:00|6226.2|6223.4|6226.7|6223.9|6227.1|6224.3|6224.2|6221.4|36
1613757490000|2021-02-19 17:58:10|6227.2|6224.4|6230.2|6227.4|6230.6|6227.8|6227.2|6224.4|29
1613757500000|2021-02-19 17:58:20|6230.1|6227.3|6229.7|6226.9|6230.2|6227.4|6229.6|6226.8|17
1613757510000|2021-02-19 17:58:30|6230.1|6227.3|6231.6|6228.8|6231.6|6228.8|6229.2|6226.4|16
1613757520000|2021-02-19 17:58:40|6232|6229.2|6233.6|6230.8|6233.7|6230.9|6232|6229.2|29
1613757530000|2021-02-19 17:58:50|6233.7|6230.9|6234.2|6231.4|6234.2|6231.4|6233.2|6230.4|25
1613757540000|2021-02-19 17:59:00|6234.1|6231.3|6234.7|6231.9|6235.2|6232.4|6233.6|6230.8|372
1613757550000|2021-02-19 17:59:10|6234.6|6231.8|6236.2|6233.4|6236.2|6233.4|6233.8|6231|26
1613757560000|2021-02-19 17:59:20|6235.3|6232.5|6235.2|6232.4|6235.3|6232.5|6235.2|6232.4|14
1613757570000|2021-02-19 17:59:30|6234.7|6231.9|6235.2|6232.4|6235.7|6232.9|6234.7|6231.9|10
1613757580000|2021-02-19 17:59:40|6235.3|6232.5|6235.2|6232.4|6236.2|6233.4|6235.2|6232.4|11
1613757590000|2021-02-19 17:59:50|6234.3|6231.5|6233.7|6230.9|6234.7|6231.9|6233.7|6230.9|17
1613757600000|2021-02-19 18:00:00|6233.8|6231|6236.2|6233.4|6237.2|6234.4|6233.8|6231|74
1613757610000|2021-02-19 18:00:10|6236.3|6233.5|6237.2|6234.4|6237.7|6234.9|6236.2|6233.4|52
1613757620000|2021-02-19 18:00:20|6236.3|6233.5|6231.2|6228.4|6236.3|6233.5|6231.2|6228.4|40
1613757630000|2021-02-19 18:00:30|6231.1|6228.3|6232.2|6229.4|6232.2|6229.4|6228.7|6225.9|12
1613757640000|2021-02-19 18:00:40|6231.7|6228.9|6234.7|6231.9|6234.7|6231.9|6231.2|6228.4|18
1613757650000|2021-02-19 18:00:50|6234.2|6231.4|6234.7|6231.9|6235.2|6232.4|6234.2|6231.4|19
1613757660000|2021-02-19 18:01:00|||||||||3
1613757670000|2021-02-19 18:01:10|6234.2|6231.4|6232.2|6229.4|6234.2|6231.4|6231.7|6228.9|33
1613757680000|2021-02-19 18:01:20|6233.2|6230.4|6233.7|6230.9|6234.2|6231.4|6233.2|6230.4|15
1613757690000|2021-02-19 18:01:30|6234.2|6231.4|6229.2|6226.4|6234.7|6231.9|6229.2|6226.4|43
1613757700000|2021-02-19 18:01:40|6229.7|6226.9|6227.2|6224.4|6231.2|6228.4|6227.2|6224.4|48
1613757710000|2021-02-19 18:01:50|6226.7|6223.9|6229.7|6226.9|6229.7|6226.9|6226.2|6223.4|116
1613757720000|2021-02-19 18:02:00|6230.2|6227.4|6232.2|6229.4|6234.2|6231.4|6230.2|6227.4|75
1613757730000|2021-02-19 18:02:10|6230.7|6227.9|6230.7|6227.9|6231.7|6228.9|6230.7|6227.9|13
1613757740000|2021-02-19 18:02:20|6231.2|6228.4|6232.2|6229.4|6232.7|6229.9|6230.7|6227.9|61
1613757750000|2021-02-19 18:02:30|6232.3|6229.5|6229.2|6226.4|6233.2|6230.4|6229.2|6226.4|79
1613757760000|2021-02-19 18:02:40|6229.3|6226.5|6222.3|6219.5|6229.3|6226.5|6222.1|6219.3|88
1613757770000|2021-02-19 18:02:50|6222.2|6219.4|6221.7|6218.9|6222.2|6219.4|6218.1|6215.3|162
1613757780000|2021-02-19 18:03:00|6222.1|6219.3|6223.2|6220.4|6223.6|6220.8|6220.6|6217.8|72
1613757790000|2021-02-19 18:03:10|6223.1|6220.3|6219.6|6216.8|6223.1|6220.3|6219.6|6216.8|71
1613757800000|2021-02-19 18:03:20|6220.3|6217.5|6220.2|6217.4|6221.7|6218.9|6219.7|6216.9|678
1613757810000|2021-02-19 18:03:30|6220.3|6217.5|6221.2|6218.4|6222.3|6219.5|6220.3|6217.5|19
1613757820000|2021-02-19 18:03:40|6221.7|6218.9|6216.7|6213.9|6224.7|6218.9|6216.3|6213.4|349
1613757830000|2021-02-19 18:03:50|6216.8|6214|6215.8|6213|6218.2|6215.4|6213.2|6210.4|95
1613757840000|2021-02-19 18:04:00|6216.2|6213.4|6220.3|6217.5|6220.3|6217.5|6216.1|6213.3|40
1613757850000|2021-02-19 18:04:10|6220.7|6217.9|6220.7|6217.9|6223.3|6220.5|6219.3|6216.5|33
1613757860000|2021-02-19 18:04:20|6220.3|6217.5|6222.1|6219.3|6222.1|6219.3|6220.3|6217.5|19
1613757870000|2021-02-19 18:04:30|6222.2|6219.4|6221.2|6218.4|6222.2|6219.4|6221.1|6218.3|12
1613757880000|2021-02-19 18:04:40|6220.7|6217.9|6221.8|6219|6221.8|6219|6219.7|6216.9|15
1613757890000|2021-02-19 18:04:50|6221.9|6219.1|6222.1|6219.3|6223.8|6221|6221.2|6218.4|25
1613757900000|2021-02-19 18:05:00|6222.2|6219.4|6225.6|6222.8|6225.7|6222.9|6222.2|6219.4|31
1613757910000|2021-02-19 18:05:10|6225.1|6222.3|6224.6|6221.8|6226.2|6223.4|6223.6|6220.8|230
1613757920000|2021-02-19 18:05:20|6224.1|6221.3|6224.6|6221.8|6224.6|6221.8|6223.6|6220.8|3
1613757930000|2021-02-19 18:05:30|6224.2|6221.4|6224.7|6221.9|6225.1|6222.3|6223.6|6220.8|31
1613757940000|2021-02-19 18:05:40|6224.2|6221.4|6224.8|6222|6224.8|6222|6223.6|6220.8|89
1613757950000|2021-02-19 18:05:50|6224.7|6221.9|6220.7|6217.9|6224.7|6221.9|6220.7|6217.9|9
1613757960000|2021-02-19 18:06:00|6220.9|6218.1|6220.7|6217.9|6223.2|6220.4|6220.3|6217.5|53
1613757970000|2021-02-19 18:06:10|6220.2|6217.4|6218.3|6215.5|6220.2|6217.4|6217.7|6214.9|40
1613757980000|2021-02-19 18:06:20|6218.8|6216|6216.3|6213.5|6219.2|6216.4|6216.3|6213.5|6
1613757990000|2021-02-19 18:06:30|6216.7|6213.9|6213.1|6210.3|6217.1|6214.3|6213.1|6210.3|365
1613758000000|2021-02-19 18:06:40|6213.2|6210.4|6213.2|6210.4|6214.1|6211.3|6213.1|6210.3|13
1613758010000|2021-02-19 18:06:50|6213.7|6210.9|6215.6|6212.8|6216.6|6213.8|6213.3|6210.5|84
1613758020000|2021-02-19 18:07:00|6215.7|6212.9|6211.5|6208.7|6216.5|6213.7|6211.2|6208.4|321
1613758030000|2021-02-19 18:07:10|6211.6|6208.8|6212|6209.2|6212.6|6209.8|6211|6208.2|36
1613758040000|2021-02-19 18:07:20|6211.1|6208.3|6210.8|6208|6211.5|6208.7|6210.5|6207.7|44
1613758050000|2021-02-19 18:07:30|6210|6207.2|6211.5|6208.7|6212|6209.2|6210|6207.2|11
1613758060000|2021-02-19 18:07:40|6211.6|6208.8|6211|6208.2|6212.5|6209.7|6210.5|6207.7|589
1613758070000|2021-02-19 18:07:50|6210.6|6207.8|6211.1|6208.3|6211.1|6208.3|6210.1|6207.3|86
1613758080000|2021-02-19 18:08:00|6210.5|6207.7|6211|6208.2|6212.9|6210.1|6210.1|6207.3|36
1613758090000|2021-02-19 18:08:10|6210.1|6207.3|6210.5|6207.7|6211.5|6208.7|6210.1|6207.3|21
1613758100000|2021-02-19 18:08:20|6210|6207.2|6210|6207.2|6212.5|6209.7|6210|6207.2|498
1613758110000|2021-02-19 18:08:30|6209.8|6207|6211.6|6208.8|6211.6|6208.8|6207|6204.2|63
1613758120000|2021-02-19 18:08:40|6212|6209.2|6208.6|6205.8|6212|6209.2|6207.1|6204.3|62
1613758130000|2021-02-19 18:08:50|6208.5|6205.7|6209.1|6206.3|6210.1|6207.3|6208.5|6205.7|330
1613758140000|2021-02-19 18:09:00|6210.1|6207.3|6213.5|6210.7|6215.1|6212.3|6210.1|6207.3|158
1613758150000|2021-02-19 18:09:10|6213.6|6210.8|6215.6|6212.8|6216|6213.2|6213.6|6210.8|31
1613758160000|2021-02-19 18:09:20|6215.5|6212.7|6213|6210.2|6215.6|6212.8|6213|6210.2|7
1613758170000|2021-02-19 18:09:30|6213.1|6210.3|6211.5|6208.7|6213.5|6210.7|6211.4|6208.6|54
1613758180000|2021-02-19 18:09:40|6211.1|6208.3|6213|6210.2|6213|6210.2|6209.9|6207.1|212
1613758190000|2021-02-19 18:09:50|6212.9|6210.1|6209|6206.2|6212.9|6210.1|6208.5|6205.7|103
1613758200000|2021-02-19 18:10:00|6209.4|6206.6|6206|6203.2|6209.4|6206.6|6205.9|6203.1|45
1613758210000|2021-02-19 18:10:10|6206.5|6203.7|6207.4|6204.6|6207.9|6205.1|6206.4|6203.6|14
1613758220000|2021-02-19 18:10:20|6207.5|6204.7|6209|6206.2|6209.4|6206.6|6207.5|6204.7|176
1613758230000|2021-02-19 18:10:30|6209.5|6206.7|6208.9|6206.1|6209.5|6206.7|6208.9|6206.1|18
1613758240000|2021-02-19 18:10:40|6209|6206.2|6208.9|6206.1|6209|6206.2|6208.5|6205.7|2
1613758250000|2021-02-19 18:10:50|6208.5|6205.7|6209.1|6206.3|6209.1|6206.3|6208.5|6205.7|29
1613758260000|2021-02-19 18:11:00|||||||||69
1613758270000|2021-02-19 18:11:10|6208.9|6206.1|6208.7|6205.9|6208.9|6206.1|6208.1|6205.3|16
1613758280000|2021-02-19 18:11:20|6209.1|6206.3|6208.5|6205.7|6209.1|6206.3|6208.5|6205.7|29
1613758290000|2021-02-19 18:11:30|6208.1|6205.3|6207|6204.2|6208.1|6205.3|6206.1|6203.3|31
1613758300000|2021-02-19 18:11:40|6207.1|6204.3|6208.1|6205.3|6208.1|6205.3|6207.1|6204.3|9
1613758310000|2021-02-19 18:11:50|6207.5|6204.7|6207|6204.2|6207.6|6204.8|6207|6204.2|7
1613758320000|2021-02-19 18:12:00|6206.9|6204.1|6208|6205.2|6209|6206.2|6206.9|6204.1|44
1613758330000|2021-02-19 18:12:10|6208.1|6205.3|6208.6|6205.8|6208.9|6206.1|6207.5|6204.7|44
1613758340000|2021-02-19 18:12:20|6208.5|6205.7|6207.1|6204.3|6209.1|6206.3|6207.1|6204.3|42
1613758350000|2021-02-19 18:12:30|6207|6204.2|6206.7|6203.9|6207.1|6204.3|6206.5|6203.7|14
1613758360000|2021-02-19 18:12:40|6207.1|6204.3|6205.6|6202.8|6207.1|6204.3|6205.2|6202.4|13
1613758370000|2021-02-19 18:12:50|6205.2|6202.4|6205.6|6202.8|6205.6|6202.8|6205.1|6202.3|23
1613758380000|2021-02-19 18:13:00|6206|6203.2|6206|6203.2|6206.1|6203.3|6205.2|6202.4|11
1613758390000|2021-02-19 18:13:10|6206.1|6203.3|6207|6204.2|6207|6204.2|6206.1|6203.3|7
1613758400000|2021-02-19 18:13:20|6206.1|6203.3|6206.1|6203.3|6206.6|6203.8|6206.1|6203.3|38
1613758410000|2021-02-19 18:13:30|6205.7|6202.9|6205.5|6202.7|6206|6203.2|6205.1|6202.3|46
1613758420000|2021-02-19 18:13:40|6205.1|6202.3|6201.1|6198.3|6205.1|6202.3|6200.1|6197.3|164
1613758430000|2021-02-19 18:13:50|6201|6198.2|6197.9|6195.1|6201|6198.2|6197.9|6195.1|278
1613758440000|2021-02-19 18:14:00|6197.5|6194.7|6196.9|6194.1|6198.1|6195.3|6195.9|6193.1|126
1613758450000|2021-02-19 18:14:10|6197|6194.2|6193.1|6190.3|6197.5|6194.7|6193.1|6190.3|121
1613758460000|2021-02-19 18:14:20|6193.3|6190.5|6196.9|6194.1|6196.9|6194.1|6193.3|6190.5|64
1613758470000|2021-02-19 18:14:30|6196.5|6193.7|6196|6193.2|6197|6194.2|6196|6193.2|17
1613758480000|2021-02-19 18:14:40|6195.5|6192.7|6195.5|6192.7|6195.5|6192.7|6195.5|6192.7|10
1613758490000|2021-02-19 18:14:50|6195.1|6192.3|6192.9|6190.1|6195.1|6192.3|6192.5|6189.7|17
1613758500000|2021-02-19 18:15:00|6192.5|6189.7|6194.5|6191.7|6194.5|6191.7|6190.1|6187.3|106
1613758510000|2021-02-19 18:15:10|6194.9|6192.1|6193.9|6191.1|6194.9|6192.1|6193.5|6190.7|140
1613758520000|2021-02-19 18:15:20|6193.1|6190.3|6193.9|6191.1|6193.9|6191.1|6192.9|6190.1|30
1613758530000|2021-02-19 18:15:30|6194|6191.2|6193.1|6190.3|6194.9|6192.1|6191.7|6188.9|368
1613758540000|2021-02-19 18:15:40|6193|6190.2|6191.5|6188.7|6193|6190.2|6191|6188.2|16
1613758550000|2021-02-19 18:15:50|6192|6189.2|6191.1|6188.3|6192|6189.2|6190.1|6187.3|124
1613758560000|2021-02-19 18:16:00|6190.7|6187.9|6190.7|6187.9|6191.5|6188.7|6190.2|6187.4|43
1613758570000|2021-02-19 18:16:10|6191.7|6188.9|6191.7|6188.9|6191.7|6188.9|6191.1|6188.3|32
1613758580000|2021-02-19 18:16:20|6192.2|6189.4|6192.7|6189.9|6193.3|6190.5|6192.2|6189.4|23
1613758590000|2021-02-19 18:16:30|6193.1|6190.3|6192.7|6189.9|6193.1|6190.3|6192.7|6189.9|9
1613758600000|2021-02-19 18:16:40|6192.3|6189.5|6191.3|6188.5|6192.3|6189.5|6191.2|6188.4|34
1613758610000|2021-02-19 18:16:50|6190.8|6188|6188.7|6185.9|6190.8|6188|6188.2|6185.4|82
1613758620000|2021-02-19 18:17:00|6188.3|6185.5|6188.2|6185.4|6189.1|6186.3|6187.3|6184.5|184
1613758630000|2021-02-19 18:17:10|6188.1|6185.3|6187.7|6184.9|6188.7|6185.9|6187.3|6184.5|24
1613758640000|2021-02-19 18:17:20|6188.1|6185.3|6188.3|6185.5|6188.3|6185.5|6187.7|6184.9|19
1613758650000|2021-02-19 18:17:30|6188.7|6185.9|6188.7|6185.9|6189.1|6186.3|6188.1|6185.3|61
1613758660000|2021-02-19 18:17:40|6189.1|6186.3|6189.1|6186.3|6189.3|6186.5|6188.2|6185.4|10
1613758670000|2021-02-19 18:17:50|6189.2|6186.4|6190.1|6187.3|6190.1|6187.3|6188.7|6185.9|62
1613758680000|2021-02-19 18:18:00|6190|6187.2|6188.7|6185.9|6190.1|6187.3|6187.4|6184.6|88
1613758690000|2021-02-19 18:18:10|6188.2|6185.4|6191.3|6188.5|6191.3|6188.5|6188.1|6185.3|20
1613758700000|2021-02-19 18:18:20|6192.1|6189.3|6192.1|6189.3|6194.1|6191.3|6191.1|6188.3|36
1613758710000|2021-02-19 18:18:30|6192.2|6189.4|6195.7|6192.9|6195.8|6193|6192.1|6189.3|99
1613758720000|2021-02-19 18:18:40|6195.2|6192.4|6194.3|6191.5|6195.2|6192.4|6193.3|6190.5|15
1613758730000|2021-02-19 18:18:50|6195.2|6192.4|6200.7|6197.9|6200.7|6197.9|6195.2|6192.4|77
1613758740000|2021-02-19 18:19:00|6201.1|6198.3|6203.9|6201.1|6205.1|6202.3|6199.3|6196.5|253
1613758750000|2021-02-19 18:19:10|6204.4|6201.6|6208.3|6205.5|6209.3|6206.5|6204.4|6201.6|101
1613758760000|2021-02-19 18:19:20|6208.4|6205.6|6207.8|6205|6208.4|6205.6|6206.9|6204.1|128
1613758770000|2021-02-19 18:19:30|6208.4|6205.6|6209.7|6206.9|6210.4|6207.6|6208.4|6205.6|83
1613758780000|2021-02-19 18:19:40|6208.9|6206.1|6210.3|6207.5|6211.3|6208.5|6208.9|6206.1|94
1613758790000|2021-02-19 18:19:50|6209.3|6206.5|6209.8|6207|6210.4|6207.6|6208.8|6206|36
1613758800000|2021-02-19 18:20:00|6209.4|6206.6|6211.3|6208.5|6211.7|6208.9|6208.3|6205.5|44
1613758810000|2021-02-19 18:20:10|6210.9|6208.1|6211.2|6208.4|6212.8|6210|6208.9|6206.1|37
1613758820000|2021-02-19 18:20:20|6210.9|6208.1|6211.8|6209|6211.9|6209.1|6207.9|6205.1|44
1613758830000|2021-02-19 18:20:30|6212.3|6209.5|6216.3|6213.5|6217.3|6214.5|6211.9|6209.1|99
1613758840000|2021-02-19 18:20:40|6216.2|6213.4|6215.8|6213|6217.8|6215|6215.3|6212.5|35
1613758850000|2021-02-19 18:20:50|6215.9|6213.1|6218.3|6215.5|6220.3|6217.5|6215.9|6213.1|63
1613758860000|2021-02-19 18:21:00|6217.8|6215|6218.3|6215.5|6219.3|6216.5|6217.8|6215|21
1613758870000|2021-02-19 18:21:10|6218.2|6215.4|6219.9|6217.1|6221.2|6218.4|6217.8|6215|52
1613758880000|2021-02-19 18:21:20|6220.3|6217.5|6217.9|6215.1|6220.3|6217.5|6217.3|6214.5|22
1613758890000|2021-02-19 18:21:30|6218.5|6215.7|6218.2|6215.4|6219.3|6216.5|6217.3|6214.5|27
1613758900000|2021-02-19 18:21:40|6217.8|6215|6215.7|6212.9|6218.3|6215.5|6215.7|6212.9|8
1613758910000|2021-02-19 18:21:50|6215.3|6212.5|6215.4|6212.6|6217.3|6214.5|6213.2|6210.4|72
1613758920000|2021-02-19 18:22:00|6215.8|6213|6212.3|6209.5|6216.1|6213.3|6212.2|6209.4|22
1613758930000|2021-02-19 18:22:10|6212.7|6209.9|6213.8|6211|6214.4|6211.6|6212.7|6209.9|19
1613758940000|2021-02-19 18:22:20|6214.3|6211.5|6215.4|6212.6|6215.4|6212.6|6213.9|6211.1|3
1613758950000|2021-02-19 18:22:30|6215.5|6212.7|6218.4|6215.6|6218.5|6215.7|6215.5|6212.7|21
1613758960000|2021-02-19 18:22:40|6218.9|6216.1|6220.2|6217.4|6220.9|6218.1|6218.9|6216.1|22
1613758970000|2021-02-19 18:22:50|6219.9|6217.1|6221.3|6218.5|6221.9|6219.1|6219.9|6217.1|11
1613758980000|2021-02-19 18:23:00|6221.4|6218.6|6223.3|6220.5|6223.3|6220.5|6221.4|6218.6|73
1613758990000|2021-02-19 18:23:10|6224.3|6221.5|6224.3|6221.5|6224.3|6221.5|6223.3|6220.5|33
1613759000000|2021-02-19 18:23:20|6223.8|6221|6223.9|6221.1|6223.9|6221.1|6223.3|6220.5|2
1613759010000|2021-02-19 18:23:30|6223.8|6221|6224.3|6221.5|6224.3|6221.5|6223.8|6221|16
1613759020000|2021-02-19 18:23:40|6223.9|6221.1|6222.9|6220.1|6224.4|6221.6|6222.9|6220.1|15
1613759030000|2021-02-19 18:23:50|6223.3|6220.5|6220.9|6218.1|6223.4|6220.6|6220.3|6217.5|23
1613759040000|2021-02-19 18:24:00|6220.8|6218|6223.4|6220.6|6223.5|6220.7|6220.8|6218|27
1613759050000|2021-02-19 18:24:10|6223.3|6220.5|6221.4|6218.6|6223.3|6220.5|6221|6218.2|15
1613759060000|2021-02-19 18:24:20|6221.3|6218.5|6221.9|6219.1|6222.1|6219.1|6220.8|6218|247
1613759070000|2021-02-19 18:24:30|6221.8|6219|6221.9|6219.1|6221.9|6219.1|6221.4|6218.6|86
1613759080000|2021-02-19 18:24:40|6222.3|6219.5|6222.5|6219.7|6222.5|6219.7|6222.3|6219.5|15
1613759090000|2021-02-19 18:24:50|6222.9|6220.1|6221.9|6219.1|6223.5|6220.7|6221.9|6219.1|14
1613759100000|2021-02-19 18:25:00|6221.4|6218.6|6220.4|6217.6|6221.4|6218.6|6219.4|6216.6|36
1613759110000|2021-02-19 18:25:10|6220.5|6217.7|6220.4|6217.6|6220.5|6217.7|6220.4|6217.6|0
1613759120000|2021-02-19 18:25:20|6220.3|6217.5|6217.9|6215.1|6220.3|6217.5|6216.3|6213.5|34
1613759130000|2021-02-19 18:25:30|6217.8|6215|6216.4|6213.6|6218.9|6216.1|6216.4|6213.6|19
1613759140000|2021-02-19 18:25:40|6216.9|6214.1|6217.7|6214.9|6218.5|6215.7|6216.3|6213.5|56
1613759150000|2021-02-19 18:25:50|6218.5|6215.7|6217.6|6214.8|6218.5|6215.7|6217|6214.2|7
1613759160000|2021-02-19 18:26:00|6218|6215.2|6216.4|6213.6|6218.6|6215.8|6215|6212.2|24
1613759170000|2021-02-19 18:26:10|6216.5|6213.7|6215.9|6213.1|6217.5|6214.7|6215.9|6213.1|17
1613759180000|2021-02-19 18:26:20|6215.6|6212.8|6214.6|6211.8|6216.7|6213.9|6214.5|6211.7|32
1613759190000|2021-02-19 18:26:30|6215|6212.2|6216.5|6213.7|6216.5|6213.7|6215|6212.2|50
1613759200000|2021-02-19 18:26:40|6216.6|6213.8|6220.5|6217.7|6220.7|6217.9|6216.6|6213.8|37
1613759210000|2021-02-19 18:26:50|6220.2|6217.4|6220.5|6217.7|6221.1|6218.3|6220.2|6217.4|4
1613759220000|2021-02-19 18:27:00|6220|6217.2|6219|6216.2|6220.5|6217.7|6219|6216.2|8
1613759230000|2021-02-19 18:27:10|6218.5|6215.7|6216.5|6213.7|6218.5|6215.7|6216.5|6213.7|16
1613759240000|2021-02-19 18:27:20|6216.6|6213.8|6217|6214.2|6217.5|6214.7|6215.6|6212.8|8
1613759250000|2021-02-19 18:27:30|6217.5|6214.7|6218.1|6215.3|6218.1|6215.3|6216.5|6213.7|5
1613759260000|2021-02-19 18:27:40|6217.7|6214.9|6217.6|6214.8|6218.1|6215.3|6217|6214.2|13
1613759270000|2021-02-19 18:27:50|6217.7|6214.9|6219.6|6216.8|6220.5|6217.7|6217.7|6214.9|15
1613759280000|2021-02-19 18:28:00|6220|6217.2|6220.6|6217.8|6222.1|6219.3|6219.6|6216.8|6
1613759290000|2021-02-19 18:28:10|6220.7|6217.9|6219.1|6216.3|6221.1|6218.3|6218.5|6215.7|5
1613759300000|2021-02-19 18:28:20|6218.6|6215.8|6222.6|6219.8|6222.6|6219.8|6218.6|6215.8|11
1613759310000|2021-02-19 18:28:30|6222.5|6219.7|6222.5|6219.7|6223.6|6220.8|6222.5|6219.7|10
1613759320000|2021-02-19 18:28:40|6221.6|6218.8|6222.1|6219.3|6223.5|6220.7|6221.5|6218.7|12
1613759330000|2021-02-19 18:28:50|6221.6|6218.8|6222.6|6219.8|6222.6|6219.8|6221.5|6218.7|4
1613759340000|2021-02-19 18:29:00|6222.1|6219.3|6219.5|6216.7|6222.1|6219.3|6219.1|6216.3|8
1613759350000|2021-02-19 18:29:10|6219.6|6216.8|6220|6217.2|6220.1|6217.3|6218.5|6215.7|8
1613759360000|2021-02-19 18:29:20|6220.1|6217.3|6219.1|6216.3|6220.1|6217.3|6218.5|6215.7|15
1613759370000|2021-02-19 18:29:30|6219|6216.2|6219.5|6216.7|6220.1|6217.3|6218.5|6215.7|45
1613759380000|2021-02-19 18:29:40|6219|6216.2|6219|6216.2|6219|6216.2|6219|6216.2|1
1613759390000|2021-02-19 18:29:50|6218.5|6215.7|6217|6214.2|6218.5|6215.7|6217|6214.2|38
1613759400000|2021-02-19 18:30:00|6217.1|6214.3|6216.1|6213.3|6219.5|6216.7|6214.5|6211.7|110
1613759410000|2021-02-19 18:30:10|6216|6213.2|6217.1|6214.3|6218.1|6215.3|6215.5|6212.7|78
1613759420000|2021-02-19 18:30:20|6217.2|6214.4|6217.7|6214.9|6217.7|6214.9|6216.7|6213.9|30
1613759430000|2021-02-19 18:30:30|6217.2|6214.4|6215.7|6212.9|6217.7|6214.9|6215.6|6212.8|20
1613759440000|2021-02-19 18:30:40|6215.6|6212.8|6213.6|6210.8|6215.7|6212.9|6213.5|6210.7|25
1613759450000|2021-02-19 18:30:50|6213.7|6210.9|6212.6|6209.8|6214.6|6211.8|6211.6|6208.8|7
1613759460000|2021-02-19 18:31:00|6212.7|6209.9|6214.6|6211.8|6215.7|6212.9|6212.7|6209.9|6
1613759470000|2021-02-19 18:31:10|6214.7|6211.9|6215.6|6212.8|6216.6|6213.8|6213.5|6210.7|37
1613759480000|2021-02-19 18:31:20|6215.7|6212.9|6215.2|6212.4|6215.7|6212.9|6215.1|6212.3|3
1613759490000|2021-02-19 18:31:30|6215.6|6212.8|6213.6|6210.8|6216.6|6213.8|6213.1|6210.3|20
1613759500000|2021-02-19 18:31:40|6213.7|6210.9|6212.1|6209.3|6213.7|6210.9|6212.1|6209.3|4
1613759510000|2021-02-19 18:31:50|6212.6|6209.8|6214.6|6211.8|6214.7|6211.9|6212.5|6209.7|3
1613759520000|2021-02-19 18:32:00|6214.2|6211.4|6213.6|6210.8|6214.2|6211.4|6213.1|6210.3|33
1613759530000|2021-02-19 18:32:10|6213.7|6210.9|6216.2|6213.4|6216.2|6213.4|6213.7|6210.9|12
1613759540000|2021-02-19 18:32:20|6216.7|6213.9|6215.9|6213.1|6217.2|6214.4|6215.7|6212.9|4
1613759550000|2021-02-19 18:32:30|6215.1|6212.3|6215.6|6212.8|6215.6|6212.8|6213.7|6210.9|50
1613759560000|2021-02-19 18:32:40|6215.7|6212.9|6212.5|6209.7|6215.7|6212.9|6212.5|6209.7|9
1613759570000|2021-02-19 18:32:50|6212.6|6209.8|6213.1|6210.3|6213.1|6210.3|6211.5|6208.7|14
1613759580000|2021-02-19 18:33:00|6213.2|6210.4|6213.7|6210.9|6215.5|6212.7|6213.1|6210.3|11
1613759590000|2021-02-19 18:33:10|6213.5|6210.7|6212.5|6209.7|6213.5|6210.7|6212.5|6209.7|4
1613759600000|2021-02-19 18:33:20|6212.2|6209.4|6212.1|6209.3|6212.5|6209.7|6212.1|6209.3|11
1613759610000|2021-02-19 18:33:30|6212.2|6209.4|6212.6|6209.8|6212.7|6209.9|6211.5|6208.7|16
1613759620000|2021-02-19 18:33:40|6212.3|6209.5|6211.5|6208.7|6212.3|6209.5|6211.5|6208.7|106
1613759630000|2021-02-19 18:33:50|6212|6209.2|6208.6|6205.8|6213.1|6210.3|6208.6|6205.8|21
1613759640000|2021-02-19 18:34:00|6208.2|6205.4|6210|6207.2|6210.5|6207.7|6208.1|6205.3|5
1613759650000|2021-02-19 18:34:10|6210.1|6207.3|6208.6|6205.8|6210.7|6207.9|6208.6|6205.8|18
1613759660000|2021-02-19 18:34:20|6208.5|6205.7|6209.6|6206.8|6210.1|6207.3|6208.5|6205.7|7
1613759670000|2021-02-19 18:34:30|6210|6207.2|6210|6207.2|6210.2|6207.4|6210|6207.2|7
1613759680000|2021-02-19 18:34:40|6210.1|6207.3|6209|6206.2|6210.5|6207.7|6208.6|6205.8|4
1613759690000|2021-02-19 18:34:50|6209.1|6206.3|6209.5|6206.7|6210.6|6207.8|6209.1|6206.3|13
1613759700000|2021-02-19 18:35:00|6209.9|6207.1|6208.5|6205.7|6211|6208.2|6208.5|6205.7|47
1613759710000|2021-02-19 18:35:10|6209.1|6206.3|6210.6|6207.8|6211.1|6208.3|6209.1|6206.3|23
1613759720000|2021-02-19 18:35:20|6211.1|6208.3|6211.6|6208.8|6212|6209.2|6211.1|6208.3|6
1613759730000|2021-02-19 18:35:30|6211.8|6209|6210.5|6207.7|6211.8|6209|6210.5|6207.7|13
1613759740000|2021-02-19 18:35:40|6210.6|6207.8|6211.6|6208.8|6211.6|6208.8|6210|6207.2|4
1613759750000|2021-02-19 18:35:50|6212|6209.2|6212.5|6209.7|6212.6|6209.8|6211.5|6208.7|3
1613759760000|2021-02-19 18:36:00|6212.6|6209.8|6214|6211.2|6214.6|6211.8|6212.5|6209.7|6
1613759770000|2021-02-19 18:36:10|6214.1|6211.3|6218|6215.2|6218.1|6215.3|6214.1|6211.3|51
1613759780000|2021-02-19 18:36:20|6217.6|6214.8|6215.5|6212.7|6217.6|6214.8|6215.5|6212.7|31
1613759790000|2021-02-19 18:36:30|6215.6|6212.8|6218.6|6215.8|6218.6|6215.8|6215.5|6212.7|86
1613759800000|2021-02-19 18:36:40|6219|6216.2|6221.1|6218.3|6221.1|6218.3|6219|6216.2|42
1613759810000|2021-02-19 18:36:50|6221|6218.2|6221.6|6218.8|6223.1|6220.3|6221|6218.2|30
1613759820000|2021-02-19 18:37:00|6221.5|6218.7|6223.1|6220.3|6224.1|6221.3|6221.5|6218.7|70
1613759830000|2021-02-19 18:37:10|6223.6|6220.8|6226.8|6224|6226.8|6224|6223.2|6220.4|525
1613759840000|2021-02-19 18:37:20|6226.7|6223.9|6227.7|6224.9|6227.8|6225|6225.8|6223|551
1613759850000|2021-02-19 18:37:30|6227.3|6224.5|6231.9|6229.1|6232.4|6229.6|6227.3|6224.5|354
1613759860000|2021-02-19 18:37:40|6231.8|6229|6230.9|6228.1|6231.9|6229.1|6230.8|6228|51
1613759870000|2021-02-19 18:37:50|6230.5|6227.7|6230.5|6227.7|6230.5|6227.7|6229|6226.2|23
1613759880000|2021-02-19 18:38:00|6230.6|6227.8|6231|6228.2|6231|6228.2|6230.4|6227.6|11
1613759890000|2021-02-19 18:38:10|6231.4|6228.6|6230.4|6227.6|6232.9|6230.1|6230.4|6227.6|52
1613759900000|2021-02-19 18:38:20|6230.5|6227.7|6231.5|6228.7|6232|6229.2|6230.5|6227.7|17
1613759910000|2021-02-19 18:38:30|6231.6|6228.8|6232|6229.2|6233|6230.2|6231|6228.2|275
1613759920000|2021-02-19 18:38:40|6232.6|6229.8|6233.1|6230.3|6233.1|6230.3|6232|6229.2|298
1613759930000|2021-02-19 18:38:50|6233.2|6230.4|6233.1|6230.3|6234.6|6231.8|6232.1|6229.3|94
1613759940000|2021-02-19 18:39:00|6233|6230.2|6233.5|6230.7|6233.6|6230.8|6231.6|6228.8|26
1613759950000|2021-02-19 18:39:10|6233.6|6230.8|6233|6230.2|6234|6231.2|6233|6230.2|11
1613759960000|2021-02-19 18:39:20|6232.5|6229.7|6232.6|6229.8|6233|6230.2|6232|6229.2|25
1613759970000|2021-02-19 18:39:30|6233|6230.2|6232|6229.2|6233|6230.2|6232|6229.2|22
1613759980000|2021-02-19 18:39:40|6231.9|6229.1|6231|6228.2|6231.9|6229.1|6230.2|6227.4|43
1613759990000|2021-02-19 18:39:50|6231.5|6228.7|6230|6227.2|6232|6229.2|6230|6227.2|11
1613760000000|2021-02-19 18:40:00|6230.1|6227.3|6230.5|6227.7|6230.5|6227.7|6228.5|6225.7|30
1613760010000|2021-02-19 18:40:10|6230.4|6227.6|6229.9|6227.1|6230.4|6227.6|6228|6225.2|39
1613760020000|2021-02-19 18:40:20|6230|6227.2|6230|6227.2|6231|6228.2|6230|6227.2|11
1613760030000|2021-02-19 18:40:30|6229.1|6226.3|6228.8|6226|6230.6|6227.8|6228.8|6226|8
1613760040000|2021-02-19 18:40:40|6228|6225.2|6227.5|6224.7|6229|6226.2|6227.5|6224.7|9
1613760050000|2021-02-19 18:40:50|6227.6|6224.8|6229.1|6226.3|6229.1|6226.3|6227.6|6224.8|21
1613760060000|2021-02-19 18:41:00|6229|6226.2|6229.1|6226.3|6229.1|6226.3|6227.5|6224.7|32
1613760070000|2021-02-19 18:41:10|6229.2|6226.4|6231|6228.2|6231|6228.2|6229.2|6226.4|57
1613760080000|2021-02-19 18:41:20|6231.2|6228.4|6231.6|6228.8|6232.6|6229.8|6231.2|6228.4|30
1613760090000|2021-02-19 18:41:30|6232|6229.2|6232.1|6229.3|6232.2|6229.4|6231.6|6228.8|6
1613760100000|2021-02-19 18:41:40|6232.2|6229.4|6235|6232.2|6235.1|6232.3|6232.2|6229.4|31
1613760110000|2021-02-19 18:41:50|6235.4|6232.6|6236.6|6233.8|6236.9|6234.1|6235.1|6232.3|45
1613760120000|2021-02-19 18:42:00|6237|6234.2|6238|6235.2|6238.9|6236.1|6237|6234.2|40
1613760130000|2021-02-19 18:42:10|6237.5|6234.7|6237|6234.2|6237.6|6234.8|6237|6234.2|12
1613760140000|2021-02-19 18:42:20|6236.6|6233.8|6235.1|6232.3|6236.6|6233.8|6235.1|6232.3|11
1613760150000|2021-02-19 18:42:30|6235.6|6232.8|6236.1|6233.3|6236.2|6233.4|6235.6|6232.8|10
1613760160000|2021-02-19 18:42:40|6236|6233.2|6236|6233.2|6236.1|6233.3|6235.5|6232.7|3
1613760170000|2021-02-19 18:42:50|6236.1|6233.3|6237|6234.2|6237.6|6234.8|6236|6233.2|1
1613760180000|2021-02-19 18:43:00|6237.1|6234.3|6237.5|6234.7|6239|6236.2|6237|6234.2|46
1613760190000|2021-02-19 18:43:10|6237.1|6234.3|6237.1|6234.3|6237.1|6234.3|6237.1|6234.3|1
1613760200000|2021-02-19 18:43:20|6236.6|6233.8|6235.1|6232.3|6236.6|6233.8|6234.5|6231.7|17
1613760210000|2021-02-19 18:43:30|6235.2|6232.4|6237.1|6234.3|6238|6235.2|6235.2|6232.4|17
1613760220000|2021-02-19 18:43:40|6237.5|6234.7|6237|6234.2|6237.5|6234.7|6237|6234.2|14
1613760230000|2021-02-19 18:43:50|6237.1|6234.3|6236.2|6233.4|6237.1|6234.3|6236.2|6233.4|31
1613760240000|2021-02-19 18:44:00|6236.6|6233.8|6235|6232.2|6236.6|6233.8|6233.6|6230.8|35
1613760250000|2021-02-19 18:44:10|6234.1|6231.3|6236|6233.2|6237.1|6234.3|6234.1|6231.3|24
1613760260000|2021-02-19 18:44:20|6236.1|6233.3|6236.1|6233.3|6237.6|6234.8|6235.6|6232.8|33
1613760270000|2021-02-19 18:44:30|6236|6233.2|6236.1|6233.3|6236.1|6233.3|6235|6232.2|12
1613760280000|2021-02-19 18:44:40|6236|6233.2|6234.5|6231.7|6237.1|6234.3|6234|6231.2|212
1613760290000|2021-02-19 18:44:50|6234.2|6231.4|6234|6231.2|6234.6|6231.8|6233.6|6230.8|2
1613760300000|2021-02-19 18:45:00|6233.5|6230.7|6233.2|6230.4|6235.1|6232.3|6233|6230.2|65
1613760310000|2021-02-19 18:45:10|6233.1|6230.3|6234|6231.2|6234.1|6231.3|6232.1|6229.3|20
1613760320000|2021-02-19 18:45:20|6234.6|6231.8|6234|6231.2|6234.6|6231.8|6233.6|6230.8|7
1613760330000|2021-02-19 18:45:30|6233.6|6230.8|6233.4|6230.6|6234.1|6231.3|6231|6228.2|63
1613760340000|2021-02-19 18:45:40|6233|6230.2|6232|6229.2|6233.9|6231.1|6231|6228.2|13
1613760350000|2021-02-19 18:45:50|6232.4|6229.6|6234.9|6232.1|6234.9|6232.1|6232.4|6229.6|6
1613760360000|2021-02-19 18:46:00|6235.4|6232.6|6234.8|6232|6235.4|6232.6|6233.8|6231|29
1613760370000|2021-02-19 18:46:10|6234.4|6231.6|6234.3|6231.5|6235.8|6233|6233.9|6231.1|6
1613760380000|2021-02-19 18:46:20|6234.4|6231.6|6235.3|6232.5|6235.4|6232.6|6234.3|6231.5|6
1613760390000|2021-02-19 18:46:30|6235.4|6232.6|6235.8|6233|6236.4|6233.6|6235.3|6232.5|13
1613760400000|2021-02-19 18:46:40|6235.9|6233.1|6236.8|6234|6237|6234.2|6235.8|6233|12
1613760410000|2021-02-19 18:46:50|6236.5|6233.7|6236.4|6233.6|6236.9|6234.1|6236.4|6233.6|1
1613760420000|2021-02-19 18:47:00|6236.9|6234.1|6237|6234.2|6237.4|6234.6|6236.5|6233.7|2
1613760430000|2021-02-19 18:47:10|6237.4|6234.6|6236.8|6234|6238.4|6235.6|6236.8|6234|5
1613760440000|2021-02-19 18:47:20|6236.9|6234.1|6236.9|6234.1|6237.4|6234.6|6236.8|6234|19
1613760450000|2021-02-19 18:47:30|6237.4|6234.6|6236.8|6234|6237.4|6234.6|6236.8|6234|1
1613760460000|2021-02-19 18:47:40|6236.9|6234.1|6237|6234.2|6237|6234.2|6236.8|6234|8
1613760470000|2021-02-19 18:47:50|6237.3|6234.5|6236.4|6233.6|6237.3|6234.5|6236.3|6233.5|2
1613760480000|2021-02-19 18:48:00|6236.3|6233.5|6237.4|6234.6|6237.4|6234.6|6235.8|6233|7
1613760490000|2021-02-19 18:48:10|6236.9|6234.1|6238.4|6235.6|6238.4|6235.6|6236.9|6234.1|11
1613760510000|2021-02-19 18:48:30|6237.8|6235|6238.8|6236|6238.9|6236.1|6236.9|6234.1|6
1613760520000|2021-02-19 18:48:40|6238.3|6235.5|6238.8|6236|6238.9|6236.1|6237.3|6234.5|22
1613760530000|2021-02-19 18:48:50|6239.3|6236.5|6239.4|6236.6|6239.4|6236.6|6238.8|6236|1
1613760540000|2021-02-19 18:49:00|6239.9|6237.1|6239.4|6236.6|6239.9|6237.1|6238.8|6236|13
1613760550000|2021-02-19 18:49:10|6239.8|6237|6239.8|6237|6239.8|6237|6239.8|6237|19
1613760560000|2021-02-19 18:49:20|6239.4|6236.6|6239.8|6237|6240|6237.2|6239.4|6236.6|64
1613760570000|2021-02-19 18:49:30|6239.4|6236.6|6238.9|6236.1|6240.8|6238|6238.8|6236|40
1613760580000|2021-02-19 18:49:40|6238.8|6236|6242.4|6239.6|6242.4|6239.6|6238.8|6236|52
1613760590000|2021-02-19 18:49:50|6242.8|6240|6240.8|6238|6243|6240.2|6240.8|6238|65
1613760600000|2021-02-19 18:50:00|6240.9|6238.1|6243|6240.2|6243.9|6241.1|6240.9|6238.1|31
1613760610000|2021-02-19 18:50:10|6242.9|6240.1|6242.9|6240.1|6243.8|6241|6241.9|6239.1|45
1613760620000|2021-02-19 18:50:20|6242.4|6239.6|6241.5|6238.7|6242.4|6239.6|6241.4|6238.6|6
1613760630000|2021-02-19 18:50:30|6241.9|6239.1|6240.9|6238.1|6241.9|6239.1|6240.4|6237.6|6
1613760640000|2021-02-19 18:50:40|6240.5|6237.7|6240.9|6238.1|6241|6238.2|6240.5|6237.7|4
1613760650000|2021-02-19 18:50:50|6241|6238.2|6242|6239.2|6242|6239.2|6241|6238.2|30
1613760660000|2021-02-19 18:51:00|6241.8|6239|6242|6239.2|6242|6239.2|6241.4|6238.6|14
1613760670000|2021-02-19 18:51:10|6242.8|6240|6246|6243.2|6246|6243.2|6242.8|6240|428
1613760680000|2021-02-19 18:51:20|6246.2|6243.4|6242.6|6239.8|6246.2|6243.4|6242.6|6239.8|66
1613760690000|2021-02-19 18:51:30|6243|6240.2|6239.9|6237.1|6243|6240.2|6239|6236.2|203
1613760700000|2021-02-19 18:51:40|6239.4|6236.6|6237.8|6235|6239.8|6237|6237.4|6234.6|109
1613760710000|2021-02-19 18:51:50|6237.9|6235.1|6237.8|6235|6240|6237.2|6237.8|6235|116
1613760720000|2021-02-19 18:52:00|6238.1|6235.3|6238.8|6236|6239.9|6237.1|6238.1|6235.3|74
1613760730000|2021-02-19 18:52:10|6238.4|6235.6|6240.9|6238.1|6242.4|6239.6|6237.8|6235|113
1613760740000|2021-02-19 18:52:20|6240.8|6238|6239.8|6237|6241.8|6239|6239.8|6237|7
1613760750000|2021-02-19 18:52:30|6239.9|6237.1|6243.9|6241.1|6244.9|6242.1|6239.9|6237.1|16
1613760760000|2021-02-19 18:52:40|6244|6241.2|6243.4|6240.6|6244.4|6241.6|6243.4|6240.6|22
1613760770000|2021-02-19 18:52:50|6243|6240.2|6243.4|6240.6|6243.4|6240.6|6242.9|6240.1|18
1613760780000|2021-02-19 18:53:00|6243.9|6241.1|6245|6242.2|6245|6242.2|6243.4|6240.6|27
1613760790000|2021-02-19 18:53:10|6245.4|6242.6|6244.5|6241.7|6245.4|6242.6|6244.4|6241.6|24
1613760800000|2021-02-19 18:53:20|6244|6241.2|6245.9|6243.1|6246|6243.2|6244|6241.2|42
1613760810000|2021-02-19 18:53:30|6245.5|6242.7|6246.4|6243.6|6246.9|6244.1|6245.4|6242.6|135
1613760820000|2021-02-19 18:53:40|6246|6243.2|6246.3|6243.5|6246.9|6244.1|6245.4|6242.6|31
1613760830000|2021-02-19 18:53:50|6246.4|6243.6|6246.4|6243.6|6246.7|6243.9|6245.3|6242.5|20
1613760840000|2021-02-19 18:54:00|6246.8|6244|6248|6245.2|6248.4|6245.6|6246.8|6244|17
1613760850000|2021-02-19 18:54:10|6248.4|6245.6|6248.8|6246|6248.9|6246.1|6247.8|6245|39
1613760860000|2021-02-19 18:54:20|6248.9|6246.1|6246.8|6244|6248.9|6246.1|6246.8|6244|13
1613760870000|2021-02-19 18:54:30|6247.3|6244.5|6245.4|6242.6|6247.4|6244.6|6244.9|6242.1|19
1613760880000|2021-02-19 18:54:40|6245.7|6242.9|6245.9|6243.1|6246.9|6244.1|6244.9|6242.1|11
1613760890000|2021-02-19 18:54:50|6246|6243.2|6246.8|6244|6246.9|6244.1|6245.8|6243|45
1613760900000|2021-02-19 18:55:00|6246.9|6244.1|6245.9|6243.1|6246.9|6244.1|6245.3|6242.5|26
1613760910000|2021-02-19 18:55:10|6246.4|6243.6|6246|6243.2|6246.8|6244|6245.8|6243|6
1613760920000|2021-02-19 18:55:20|6246.2|6243.4|6247.9|6245.1|6248.8|6246|6245.8|6243|23
1613760930000|2021-02-19 18:55:30|6248|6245.2|6248.8|6246|6249.7|6246.9|6247.9|6245.1|20
1613760940000|2021-02-19 18:55:40|6247.8|6245|6250.4|6247.6|6250.4|6247.6|6247.8|6245|160
1613760950000|2021-02-19 18:55:50|6249.9|6247.1|6249.9|6247.1|6250|6247.2|6249.4|6246.6|2
1613760960000|2021-02-19 18:56:00|6249.4|6246.6|6247.8|6245|6249.9|6247.1|6247.4|6244.6|35
1613760970000|2021-02-19 18:56:10|6247.9|6245.1|6247.4|6244.6|6248.4|6245.6|6246.8|6244|21
1613760980000|2021-02-19 18:56:20|6247.8|6245|6248.4|6245.6|6248.4|6245.6|6247.4|6244.6|19
1613760990000|2021-02-19 18:56:30|6248.3|6245.5|6247.9|6245.1|6248.8|6246|6247.8|6245|34
1613761000000|2021-02-19 18:56:40|6248.4|6245.6|6248.3|6245.5|6248.4|6245.6|6247.4|6244.6|8
1613761010000|2021-02-19 18:56:50|6248.8|6246|6249.4|6246.6|6249.8|6247|6248.8|6246|16
1613761020000|2021-02-19 18:57:00|6249|6246.2|6249.8|6247|6249.8|6247|6248.3|6245.5|30
1613761030000|2021-02-19 18:57:10|6249.4|6246.6|6250.8|6248|6250.8|6248|6249.4|6246.6|9
1613761040000|2021-02-19 18:57:20|6250.4|6247.6|6251.8|6249|6251.8|6249|6250.3|6247.5|33
1613761050000|2021-02-19 18:57:30|6251.9|6249.1|6252.8|6250|6253.4|6250.6|6251.9|6249.1|54
1613761060000|2021-02-19 18:57:40|6252.9|6250.1|6251.5|6248.7|6254|6251.2|6251.5|6248.7|399
1613761070000|2021-02-19 18:57:50|6251.6|6248.8|6251.4|6248.6|6252.2|6249.4|6251.4|6248.6|13
1613761080000|2021-02-19 18:58:00|6251|6248.2|6252.9|6250.1|6252.9|6250.1|6251|6248.2|54
1613761090000|2021-02-19 18:58:10|6252.6|6249.8|6255.4|6252.6|6256|6253.2|6252.6|6249.8|58
1613761100000|2021-02-19 18:58:20|6255.5|6252.7|6255.4|6252.6|6256|6253.2|6255.4|6252.6|30
1613761110000|2021-02-19 18:58:30|6255.5|6252.7|6257.4|6254.6|6257.5|6254.7|6255.5|6252.7|66
1613761120000|2021-02-19 18:58:40|6257|6254.2|6255.4|6252.6|6257|6254.2|6255.4|6252.6|16
1613761130000|2021-02-19 18:58:50|6255.8|6253|6255.9|6253.1|6256|6253.2|6255.8|6253|6
1613761140000|2021-02-19 18:59:00|6256|6253.2|6255.5|6252.7|6256|6253.2|6255.4|6252.6|89
1613761150000|2021-02-19 18:59:10|6255.1|6252.3|6254.1|6251.3|6255.6|6252.8|6253.2|6250.4|55
1613761160000|2021-02-19 18:59:20|6253.8|6251|6251.2|6248.4|6254.4|6251.6|6250.6|6247.8|654
1613761170000|2021-02-19 18:59:30|6250.8|6248|6251.8|6249|6252.2|6249.4|6250.6|6247.8|28
1613761180000|2021-02-19 18:59:40|6251.7|6248.9|6251.7|6248.9|6251.7|6248.9|6250.6|6247.8|13
1613761190000|2021-02-19 18:59:50|6251.8|6249|6252.6|6249.8|6253.7|6250.9|6251.6|6248.8|43
1613761200000|2021-02-19 19:00:00|6252.7|6249.9|6251.8|6249|6252.8|6250|6251.2|6248.4|14
1613761210000|2021-02-19 19:00:10|6252.2|6249.4|6251.2|6248.4|6252.2|6249.4|6251.2|6248.4|76
1613761220000|2021-02-19 19:00:20|6251.3|6248.5|6252.1|6249.3|6252.6|6249.8|6251.3|6248.5|25
1613761230000|2021-02-19 19:00:30|6251.7|6248.9|6252.2|6249.4|6252.2|6249.4|6251.2|6248.4|168
1613761240000|2021-02-19 19:00:40|6251.7|6248.9|6251|6248.2|6251.7|6248.9|6248.4|6245.6|635
1613761250000|2021-02-19 19:00:50|6250|6247.2|6249.5|6246.7|6250|6247.2|6249|6246.2|19
1613761260000|2021-02-19 19:01:00|6249.4|6246.6|6248.4|6245.6|6249.4|6246.6|6247.5|6244.7|20
1613761270000|2021-02-19 19:01:10|6248.5|6245.7|6249|6246.2|6249|6246.2|6248.4|6245.6|10
1613761280000|2021-02-19 19:01:20|6248.9|6246.1|6250.9|6248.1|6251|6248.2|6248.9|6246.1|40
1613761290000|2021-02-19 19:01:30|6250.8|6248|6249.4|6246.6|6250.8|6248|6249.4|6246.6|16
1613761300000|2021-02-19 19:01:40|6248.5|6245.7|6248|6245.2|6249.4|6246.6|6247.9|6245.1|3
1613761310000|2021-02-19 19:01:50|6247.4|6244.6|6246.4|6243.6|6247.5|6244.7|6246.4|6243.6|26
1613761320000|2021-02-19 19:02:00|6246.5|6243.7|6247.4|6244.6|6247.4|6244.6|6246.4|6243.6|78
1613761330000|2021-02-19 19:02:10|6246.6|6243.8|6244.2|6241.4|6246.6|6243.8|6243.8|6241|57
1613761340000|2021-02-19 19:02:20|6243.8|6241|6242.8|6240|6243.8|6241|6242.8|6240|56
1613761350000|2021-02-19 19:02:30|6242.3|6239.5|6238.8|6236|6242.4|6239.6|6238|6235.2|54
1613761360000|2021-02-19 19:02:40|6239|6236.2|6240.8|6238|6241.4|6238.6|6238.9|6236.1|27
1613761370000|2021-02-19 19:02:50|6240.9|6238.1|6241|6238.2|6242.3|6239.5|6240.8|6238|23
1613761380000|2021-02-19 19:03:00|6241.4|6238.6|6243.4|6240.6|6245.3|6242.5|6241.4|6238.6|57
1613761390000|2021-02-19 19:03:10|6243.5|6240.7|6243.9|6241.1|6244|6241.2|6243.5|6240.7|19
1613761400000|2021-02-19 19:03:20|6243.4|6240.6|6244|6241.2|6244|6241.2|6243.4|6240.6|6
1613761410000|2021-02-19 19:03:30|6243.9|6241.1|6242.9|6240.1|6244.5|6241.7|6242.8|6240|35
1613761420000|2021-02-19 19:03:40|6242.4|6239.6|6241.9|6239.1|6242.4|6239.6|6241.5|6238.7|13
1613761430000|2021-02-19 19:03:50|6241.8|6239|6242.4|6239.6|6242.4|6239.6|6241.8|6239|2
1613761440000|2021-02-19 19:04:00|6242|6239.2|6242|6239.2|6242.4|6239.6|6240.5|6237.7|19
1613761450000|2021-02-19 19:04:10|6242.4|6239.6|6242.3|6239.5|6244|6241.2|6241.9|6239.1|44
1613761460000|2021-02-19 19:04:20|6241.9|6239.1|6241|6238.2|6242|6239.2|6240.9|6238.1|19
1613761470000|2021-02-19 19:04:30|6241.4|6238.6|6241.9|6239.1|6242|6239.2|6241.4|6238.6|3
1613761480000|2021-02-19 19:04:40|6241.4|6238.6|6241.4|6238.6|6241.4|6238.6|6240.4|6237.6|5
1613761490000|2021-02-19 19:04:50|6240.9|6238.1|6240.3|6237.5|6241|6238.2|6239.8|6237|14
1613761500000|2021-02-19 19:05:00|6240.4|6237.6|6242.8|6240|6243.7|6240.9|6240.3|6237.5|24
1613761510000|2021-02-19 19:05:10|6242.9|6240.1|6245.9|6243.1|6246.3|6243.5|6242.9|6240.1|31
1613761520000|2021-02-19 19:05:20|6246|6243.2|6246.4|6243.6|6246.9|6244.1|6245.9|6243.1|21
1613761530000|2021-02-19 19:05:30|6246.3|6243.5|6246|6243.2|6246.4|6243.6|6245.4|6242.6|30
1613761540000|2021-02-19 19:05:40|6245.9|6243.1|6243.4|6240.6|6246|6243.2|6243.4|6240.6|36
1613761550000|2021-02-19 19:05:50|6243.9|6241.1|6242.8|6240|6244.8|6242|6242.8|6240|25
1613761560000|2021-02-19 19:06:00|6242.4|6239.6|6242|6239.2|6243.4|6240.6|6241.9|6239.1|34
1613761570000|2021-02-19 19:06:10|6241.9|6239.1|6241|6238.2|6242.4|6239.6|6240.9|6238.1|7
1613761580000|2021-02-19 19:06:20|6240.9|6238.1|6240.8|6238|6241.4|6238.6|6240.8|6238|22
1613761590000|2021-02-19 19:06:30|6240.4|6237.6|6239.4|6236.6|6240.4|6237.6|6238.4|6235.6|38
1613761600000|2021-02-19 19:06:40|6239.8|6237|6238.3|6235.5|6239.8|6237|6238.3|6235.5|53
1613761610000|2021-02-19 19:06:50|6238.6|6235.8|6242.1|6239.3|6243.2|6240.4|6238.6|6235.8|1155
1613761620000|2021-02-19 19:07:00|6242.5|6239.7|6241.1|6238.3|6242.6|6239.8|6241|6238.2|18
1613761630000|2021-02-19 19:07:10|6241.6|6238.8|6241.6|6238.8|6241.6|6238.8|6240.6|6237.8|18
1613761640000|2021-02-19 19:07:20|6241.8|6239|6242.6|6239.8|6242.6|6239.8|6241.8|6239|11
1613761650000|2021-02-19 19:07:30|6242.5|6239.7|6242.1|6239.3|6242.6|6239.8|6241.6|6238.8|27
1613761660000|2021-02-19 19:07:40|6242.6|6239.8|6240.6|6237.8|6242.6|6239.8|6240.5|6237.7|33
1613761670000|2021-02-19 19:07:50|6241.6|6238.8|6241|6238.2|6241.6|6238.8|6240.6|6237.8|31
1613761680000|2021-02-19 19:08:00|6240.6|6237.8|6242.1|6239.3|6242.6|6239.8|6240.6|6237.8|21
1613761690000|2021-02-19 19:08:10|6242|6239.2|6243.6|6240.8|6243.6|6240.8|6240.6|6237.8|32
1613761700000|2021-02-19 19:08:20|6244|6241.2|6245|6242.2|6245.5|6242.7|6244|6241.2|37
1613761710000|2021-02-19 19:08:30|6245.1|6242.3|6244.5|6241.7|6245.6|6242.8|6242.6|6239.8|28
1613761720000|2021-02-19 19:08:40|6244.6|6241.8|6245.6|6242.8|6247.6|6244.8|6244.1|6241.3|106
1613761730000|2021-02-19 19:08:50|6245.4|6242.6|6246.6|6243.8|6246.6|6243.8|6244.8|6242|69
1613761740000|2021-02-19 19:09:00|6247.6|6244.8|6247.6|6244.8|6247.6|6244.8|6246.6|6243.8|79
1613761750000|2021-02-19 19:09:10|6247.2|6244.4|6247.2|6244.4|6247.2|6244.4|6246.2|6243.4|41
1613761760000|2021-02-19 19:09:20|6247.3|6244.5|6253|6250.2|6253.6|6250.8|6247.2|6244.4|154
1613761770000|2021-02-19 19:09:30|6253.8|6251|6253.8|6251|6254.8|6252|6252.2|6249.4|52
1613761780000|2021-02-19 19:09:40|6254.8|6252|6252.7|6249.9|6255.8|6253|6250.8|6248|229
1613761790000|2021-02-19 19:09:50|6252.8|6250|6251.3|6248.5|6252.8|6250|6250.8|6248|2
1613761800000|2021-02-19 19:10:00|6251.2|6248.4|6250.8|6248|6251.8|6249|6249.2|6246.4|32
1613761810000|2021-02-19 19:10:10|6251.3|6248.5|6252.2|6249.4|6253.7|6250.9|6249.8|6247|19
1613761820000|2021-02-19 19:10:20|6251.3|6248.5|6249.3|6246.5|6251.3|6248.5|6248.2|6245.4|15
1613761830000|2021-02-19 19:10:30|6249.7|6246.9|6248.8|6246|6249.8|6247|6247.7|6244.9|15
1613761840000|2021-02-19 19:10:40|6248.7|6245.9|6248.2|6245.4|6248.7|6245.9|6247.8|6245|6
1613761850000|2021-02-19 19:10:50|6247.8|6245|6247.2|6244.4|6248.3|6245.5|6246.7|6243.9|35
1613761860000|2021-02-19 19:11:00|6246.8|6244|6245.6|6242.8|6247.7|6244.9|6245.6|6242.8|105
1613761870000|2021-02-19 19:11:10|6245.2|6242.4|6243.7|6240.9|6245.6|6242.8|6242.7|6239.9|39
1613761880000|2021-02-19 19:11:20|6243.8|6241|6244.2|6241.4|6244.2|6241.4|6242.6|6239.8|45
1613761890000|2021-02-19 19:11:30|6243.7|6240.9|6247.6|6244.8|6247.8|6245|6243.7|6240.9|24
1613761900000|2021-02-19 19:11:40|6247.3|6244.5|6247.7|6244.9|6247.8|6245|6247.2|6244.4|2
1613761910000|2021-02-19 19:11:50|6246.8|6244|6245.3|6242.5|6246.8|6244|6245.3|6242.5|18
1613761920000|2021-02-19 19:12:00|6245.7|6242.9|6244.1|6241.3|6245.7|6242.9|6244.1|6241.3|17
1613761930000|2021-02-19 19:12:10|6243.9|6241.1|6242.7|6239.9|6243.9|6241.1|6242.7|6239.9|39
1613761940000|2021-02-19 19:12:20|6242.6|6239.8|6242.6|6239.8|6242.7|6239.9|6242.6|6239.8|3
1613761950000|2021-02-19 19:12:30|6242.2|6239.4|6245.7|6242.9|6246.5|6243.7|6241.8|6239|58
1613761960000|2021-02-19 19:12:40|6245.8|6243|6244.8|6242|6246.6|6243.8|6244.7|6241.9|7
1613761970000|2021-02-19 19:12:50|6244.7|6241.9|6246.6|6243.8|6246.7|6243.9|6244.7|6241.9|15
1613761980000|2021-02-19 19:13:00|6246.2|6243.4|6247.2|6244.4|6247.7|6244.9|6246.2|6243.4|31
1613761990000|2021-02-19 19:13:10|6246.7|6243.9|6248.2|6245.4|6248.2|6245.4|6246.2|6243.4|24
1613762000000|2021-02-19 19:13:20|6247.7|6244.9|6246.2|6243.4|6247.7|6244.9|6246.2|6243.4|1
1613762010000|2021-02-19 19:13:30|6245.8|6243|6241.8|6239|6246.3|6243.5|6241.7|6238.9|66
1613762020000|2021-02-19 19:13:40|6242.2|6239.4|6243.1|6240.3|6243.2|6240.4|6241.8|6239|71
1613762030000|2021-02-19 19:13:50|6242.6|6239.8|6243.7|6240.9|6243.8|6241|6242.6|6239.8|26
1613762040000|2021-02-19 19:14:00|6243.6|6240.8|6242.8|6240|6244.7|6241.9|6242.8|6240|147
1613762050000|2021-02-19 19:14:10|6243.6|6240.8|6242.7|6239.9|6243.6|6240.8|6242.7|6239.9|9
1613762060000|2021-02-19 19:14:20|6243.1|6240.3|6243.2|6240.4|6243.2|6240.4|6243.1|6240.3|2
1613762070000|2021-02-19 19:14:30|6243.6|6240.8|6243.7|6240.9|6243.8|6241|6243.6|6240.8|1
1613762080000|2021-02-19 19:14:40|6243.6|6240.8|6245.2|6242.4|6245.2|6242.4|6243.6|6240.8|22
1613762090000|2021-02-19 19:14:50|6245.6|6242.8|6246.8|6244|6246.8|6244|6244.8|6242|14
1613762100000|2021-02-19 19:15:00|6247.3|6244.5|6249.3|6246.5|6249.3|6246.5|6246.7|6243.9|12
1613762110000|2021-02-19 19:15:10|6249.1|6246.3|6248.8|6246|6250.7|6247.9|6248.2|6245.4|37
1613762120000|2021-02-19 19:15:20|6249.2|6246.4|6249|6246.2|6249.8|6247|6248.8|6246|25
1613762130000|2021-02-19 19:15:30|6248.2|6245.4|6245.2|6242.4|6248.7|6245.9|6244.6|6241.8|26
1613762140000|2021-02-19 19:15:40|6245.3|6242.5|6245.6|6242.8|6247.2|6244.4|6244.8|6242|15
1613762150000|2021-02-19 19:15:50|6245.7|6242.9|6244.2|6241.4|6245.7|6242.9|6243.6|6240.8|32
1613762160000|2021-02-19 19:16:00|6244.7|6241.9|6247.8|6245|6248.8|6246|6244.6|6241.8|57
1613762170000|2021-02-19 19:16:10|6248.3|6245.5|6248.8|6246|6248.8|6246|6247.8|6245|4
1613762180000|2021-02-19 19:16:20|6248.7|6245.9|6251.6|6248.8|6252.1|6249.3|6248.7|6245.9|14
1613762190000|2021-02-19 19:16:30|6251.2|6248.4|6250.7|6247.9|6251.7|6248.9|6249.8|6247|8
1613762200000|2021-02-19 19:16:40|6251.2|6248.4|6250.1|6247.3|6251.2|6248.4|6249.7|6246.9|9
1613762210000|2021-02-19 19:16:50|6250.2|6247.4|6250.7|6247.9|6250.7|6247.9|6249.6|6246.8|1
1613762220000|2021-02-19 19:17:00|6251.2|6248.4|6249.6|6246.8|6251.2|6248.4|6249.6|6246.8|1
1613762230000|2021-02-19 19:17:10|6249.2|6246.4|6249.3|6246.5|6249.7|6246.9|6248.7|6245.9|13
1613762240000|2021-02-19 19:17:20|6249.6|6246.8|6247.8|6245|6249.6|6246.8|6247.7|6244.9|24
1613762250000|2021-02-19 19:17:30|6248.6|6245.8|6250.1|6247.3|6250.2|6247.4|6248.6|6245.8|38
1613762260000|2021-02-19 19:17:40|6249.6|6246.8|6249.8|6247|6250.2|6247.4|6248.7|6245.9|22
1613762270000|2021-02-19 19:17:50|6250.8|6248|6249.7|6246.9|6250.8|6248|6249.7|6246.9|37
1613762280000|2021-02-19 19:18:00|6249.8|6247|6252.7|6249.9|6253.7|6250.9|6249.8|6247|38
1613762290000|2021-02-19 19:18:10|6252.6|6249.8|6253.7|6250.9|6254.2|6251.4|6251.6|6248.8|29
1613762300000|2021-02-19 19:18:20|6254.1|6251.3|6254.2|6251.4|6254.2|6251.4|6253.7|6250.9|7
1613762310000|2021-02-19 19:18:30|6253.7|6250.9|6254.6|6251.8|6254.7|6251.9|6253.6|6250.8|10
1613762320000|2021-02-19 19:18:40|6254.7|6251.9|6253.6|6250.8|6254.7|6251.9|6253.6|6250.8|43
1613762330000|2021-02-19 19:18:50|6253.2|6250.4|6253.7|6250.9|6254.7|6251.9|6253.2|6250.4|19
1613762340000|2021-02-19 19:19:00|6253.6|6250.8|6252.6|6249.8|6253.7|6250.9|6252.6|6249.8|11
1613762350000|2021-02-19 19:19:10|6252.2|6249.4|6253.2|6250.4|6253.6|6250.8|6251.7|6248.9|19
1613762360000|2021-02-19 19:19:20|6253.7|6250.9|6254.2|6251.4|6254.2|6251.4|6252.7|6249.9|48
1613762370000|2021-02-19 19:19:30|6254.7|6251.9|6254.7|6251.9|6255.7|6252.9|6254.3|6251.5|98
1613762380000|2021-02-19 19:19:40|6254.6|6251.8|6253.7|6250.9|6254.7|6251.9|6253.7|6250.9|45
1613762390000|2021-02-19 19:19:50|6253.6|6250.8|6251.7|6248.9|6253.7|6250.9|6251.6|6248.8|34
1613762400000|2021-02-19 19:20:00|6251.6|6248.8|6251.6|6248.8|6253.2|6250.4|6251.6|6248.8|19
1613762410000|2021-02-19 19:20:10|6251.7|6248.9|6252.6|6249.8|6252.6|6249.8|6251.6|6248.8|10
1613762420000|2021-02-19 19:20:20|6252.5|6249.7|6252.6|6249.8|6253.2|6250.4|6251.6|6248.8|283
1613762430000|2021-02-19 19:20:30|6253.6|6250.8|6253.2|6250.4|6253.6|6250.8|6253.1|6250.3|26
1613762440000|2021-02-19 19:20:40|6253.1|6250.3|6253.2|6250.4|6254.1|6251.3|6252.7|6249.9|7
1613762450000|2021-02-19 19:20:50|6253.6|6250.8|6252.6|6249.8|6254.2|6251.4|6252.6|6249.8|25
1613762460000|2021-02-19 19:21:00|6251.6|6248.8|6252.6|6249.8|6252.6|6249.8|6251.6|6248.8|55
1613762470000|2021-02-19 19:21:10|6253.1|6250.3|6252.6|6249.8|6253.7|6250.9|6252.6|6249.8|41
1613762480000|2021-02-19 19:21:20|6252.2|6249.4|6250.1|6247.3|6252.2|6249.4|6250.1|6247.3|143
1613762490000|2021-02-19 19:21:30|6250.6|6247.8|6250.6|6247.8|6250.6|6247.8|6249.6|6246.8|27
1613762500000|2021-02-19 19:21:40|6249.7|6246.9|6250.6|6247.8|6252.2|6249.4|6249.7|6246.9|18
1613762510000|2021-02-19 19:21:50|6251.1|6248.3|6250.6|6247.8|6252.6|6249.8|6250.6|6247.8|34
1613762520000|2021-02-19 19:22:00|6250.5|6247.7|6249.1|6246.3|6250.5|6247.7|6248.6|6245.8|8
1613762530000|2021-02-19 19:22:10|6249.6|6246.8|6247.1|6244.3|6249.6|6246.8|6247.1|6244.3|62
1613762540000|2021-02-19 19:22:20|6246.1|6243.3|6243.6|6240.8|6246.1|6243.3|6242.7|6239.9|74
1613762550000|2021-02-19 19:22:30|6244.1|6241.3|6243.1|6240.3|6244.6|6241.8|6243.1|6240.3|24
1613762560000|2021-02-19 19:22:40|6243.6|6240.8|6243.5|6240.7|6245|6242.2|6243.5|6240.7|253
1613762570000|2021-02-19 19:22:50|6243.4|6240.6|6241|6238.2|6243.5|6240.7|6241|6238.2|64
1613762580000|2021-02-19 19:23:00|6241.4|6238.6|6241|6238.2|6242.6|6239.8|6240|6237.2|63
1613762590000|2021-02-19 19:23:10|6241.5|6238.7|6243|6240.2|6244.1|6241.3|6241.5|6238.7|23
1613762600000|2021-02-19 19:23:20|6242.4|6239.6|6241.4|6238.6|6242.5|6239.7|6241|6238.2|28
1613762610000|2021-02-19 19:23:30|6241|6238.2|6239.6|6236.8|6241.1|6238.3|6239.6|6236.8|7
1613762620000|2021-02-19 19:23:40|6240|6237.2|6240.1|6237.3|6240.5|6237.7|6239|6236.2|24
1613762630000|2021-02-19 19:23:50|6240.5|6237.7|6239.4|6236.6|6240.5|6237.7|6238.9|6236.1|13
1613762640000|2021-02-19 19:24:00|6238.6|6235.8|6239.5|6236.7|6239.5|6236.7|6238|6235.2|20
1613762650000|2021-02-19 19:24:10|6240.5|6237.7|6239.5|6236.7|6241|6238.2|6239.5|6236.7|10
1613762660000|2021-02-19 19:24:20|6239.6|6236.8|6237|6234.2|6240|6237.2|6237|6234.2|43
1613762670000|2021-02-19 19:24:30|6236.6|6233.8|6236.5|6233.7|6237.5|6234.7|6236|6233.2|37
1613762680000|2021-02-19 19:24:40|6236.1|6233.3|6236|6233.2|6237.5|6234.7|6235.4|6232.6|38
1613762690000|2021-02-19 19:24:50|6236.5|6233.7|6235.8|6233|6236.5|6233.7|6235.4|6232.6|36
1613762700000|2021-02-19 19:25:00|6235.9|6233.1|6241|6238.2|6241.4|6238.6|6235.4|6232.6|74
1613762710000|2021-02-19 19:25:10|6241.4|6238.6|6238.8|6236|6241.9|6239.1|6238.8|6236|75
1613762720000|2021-02-19 19:25:20|6238.9|6236.1|6240.3|6237.5|6240.8|6238|6238.3|6235.5|70
1613762730000|2021-02-19 19:25:30|6239.8|6237|6242.8|6240|6242.9|6240.1|6239.8|6237|56
1613762740000|2021-02-19 19:25:40|6242.3|6239.5|6241.3|6238.5|6243.8|6241|6240.9|6238.1|100
1613762750000|2021-02-19 19:25:50|6241.2|6238.4|6241.8|6239|6241.8|6239|6240.4|6237.6|42
1613762760000|2021-02-19 19:26:00|6242.3|6239.5|6243.3|6240.5|6243.4|6240.6|6242.2|6239.4|64
1613762770000|2021-02-19 19:26:10|6242.8|6240|6241.4|6238.6|6242.9|6240.1|6240.8|6238|14
1613762780000|2021-02-19 19:26:20|6242.4|6239.6|6242.4|6239.6|6243.4|6240.6|6241.2|6238.4|125
1613762790000|2021-02-19 19:26:30|6242|6239.2|6242.8|6240|6243.7|6240.9|6240.8|6238|77
1613762800000|2021-02-19 19:26:40|6242.3|6239.5|6239.4|6236.6|6242.9|6240.1|6238.8|6236|82
1613762810000|2021-02-19 19:26:50|6239.8|6237|6239.3|6236.5|6239.9|6237.1|6237.9|6235.1|72
1613762820000|2021-02-19 19:27:00|6239.8|6237|6233.9|6231.1|6239.8|6237|6233.7|6230.9|150
1613762830000|2021-02-19 19:27:10|6233.8|6231|6233.8|6231|6235.3|6232.5|6233.3|6230.5|56
1613762840000|2021-02-19 19:27:20|6233.7|6230.9|6234.9|6232.1|6235.2|6232.4|6233.2|6230.4|401
1613762850000|2021-02-19 19:27:30|6235|6232.2|6233.6|6230.8|6237.4|6234.6|6233.6|6230.8|140
1613762860000|2021-02-19 19:27:40|6233.2|6230.4|6234.4|6231.6|6235.2|6232.4|6232.7|6229.9|104
1613762870000|2021-02-19 19:27:50|6234.7|6231.9|6233.8|6231|6235.2|6232.4|6233.2|6230.4|63
1613762880000|2021-02-19 19:28:00|6233.3|6230.5|6231.8|6229|6233.8|6231|6231.2|6228.4|166
1613762890000|2021-02-19 19:28:10|6231.7|6228.9|6234.3|6231.5|6234.3|6231.5|6231.4|6228.6|194
1613762900000|2021-02-19 19:28:20|6234.2|6231.4|6232.2|6229.4|6234.2|6231.4|6232.2|6229.4|94
1613762910000|2021-02-19 19:28:30|6231.8|6229|6229.8|6227|6231.8|6229|6229.2|6226.4|125
1613762920000|2021-02-19 19:28:40|6229.4|6226.6|6233.2|6230.4|6233.2|6230.4|6229.4|6226.6|174
1613762930000|2021-02-19 19:28:50|6232.8|6230|6231.8|6229|6232.8|6230|6231.2|6228.4|360
1613762940000|2021-02-19 19:29:00|6232.2|6229.4|6232.2|6229.4|6233.2|6230.4|6231.2|6228.4|348
1613762950000|2021-02-19 19:29:10|6232.6|6229.8|6231.7|6228.9|6232.6|6229.8|6231.2|6228.4|186
1613762960000|2021-02-19 19:29:20|6231.6|6228.8|6230.6|6227.8|6232.2|6229.4|6230.2|6227.4|317
1613762970000|2021-02-19 19:29:30|6230.4|6227.6|6229.2|6226.4|6230.4|6227.6|6228.8|6226|285
1613762980000|2021-02-19 19:29:40|6228.8|6226|6226.2|6223.4|6229|6226.2|6224.6|6221.8|388
1613762990000|2021-02-19 19:29:50|6226|6223.2|6224.1|6221.3|6226.2|6223.4|6221.2|6218.4|329
1613763000000|2021-02-19 19:30:00|6224.2|6221.4|6222.6|6219.8|6224.2|6221.4|6221.2|6218.4|346
1613763010000|2021-02-19 19:30:10|6222.4|6219.6|6222.1|6219.3|6224|6221.2|6219.2|6216.4|174
1613763020000|2021-02-19 19:30:20|6221.6|6218.8|6219.6|6216.8|6221.6|6218.8|6219.1|6216.3|54
1613763030000|2021-02-19 19:30:30|6219.2|6216.4|6214.1|6211.3|6219.2|6216.4|6214.1|6211.3|44
1613763040000|2021-02-19 19:30:40|6215.2|6212.4|6219.2|6216.4|6219.2|6216.4|6215.2|6212.4|131
1613763050000|2021-02-19 19:30:50|6219.7|6216.9|6219.7|6216.9|6223.1|6220.3|6218.7|6215.9|47
1613763060000|2021-02-19 19:31:00|6220|6217.2|6219.4|6216.6|6221.6|6218.8|6219|6216.2|84
1613763070000|2021-02-19 19:31:10|6219.1|6216.3|6218.4|6215.6|6219.1|6216.3|6216.2|6213.4|319
1613763080000|2021-02-19 19:31:20|6218.1|6215.3|6219.5|6216.7|6220.5|6217.7|6218.1|6215.3|33
1613763090000|2021-02-19 19:31:30|6219.6|6216.8|6222|6219.2|6222|6219.2|6219.5|6216.7|27
1613763100000|2021-02-19 19:31:40|6222.1|6219.3|6223.6|6220.8|6223.6|6220.8|6222.1|6219.3|59
1613763110000|2021-02-19 19:31:50|6224.5|6221.7|6221.6|6218.8|6224.9|6222.1|6221.6|6218.8|34
1613763120000|2021-02-19 19:32:00|6222|6219.2|6221.6|6218.8|6222.1|6219.3|6221.5|6218.7|15
1613763130000|2021-02-19 19:32:10|6222.1|6219.3|6220|6217.2|6222.1|6219.3|6219.2|6216.4|46
1613763140000|2021-02-19 19:32:20|6219.6|6216.8|6219.4|6216.6|6220.5|6217.7|6219|6216.2|27
1613763150000|2021-02-19 19:32:30|6219|6216.2|6217.2|6214.4|6219.6|6216.8|6216.2|6213.4|100
1613763160000|2021-02-19 19:32:40|6217.7|6214.9|6217.1|6214.3|6217.7|6214.9|6215.6|6212.8|33
1613763170000|2021-02-19 19:32:50|6217.2|6214.4|6217.6|6214.8|6218.1|6215.3|6217.2|6214.4|4
1613763180000|2021-02-19 19:33:00|6217.2|6214.4|6217.6|6214.8|6217.7|6214.9|6216.2|6213.4|44
1613763190000|2021-02-19 19:33:10|6217|6214.2|6216.6|6213.8|6217.6|6214.8|6215.7|6212.9|45
1613763200000|2021-02-19 19:33:20|6216|6213.2|6215.6|6212.8|6216.6|6213.8|6215.6|6212.8|71
1613763210000|2021-02-19 19:33:30|6216|6213.2|6215|6212.2|6216.1|6213.3|6214.1|6211.3|34
1613763220000|2021-02-19 19:33:40|6214.2|6211.4|6215.6|6212.8|6216.1|6213.3|6214|6211.2|41
1613763230000|2021-02-19 19:33:50|6215.5|6212.7|6216.7|6213.9|6218|6215.2|6215.5|6212.7|3
1613763240000|2021-02-19 19:34:00|6216.6|6213.8|6214.2|6211.4|6216.6|6213.8|6213.2|6210.4|16
1613763250000|2021-02-19 19:34:10|6214.6|6211.8|6213.6|6210.8|6214.6|6211.8|6213.6|6210.8|29
1613763260000|2021-02-19 19:34:20|6213.5|6210.7|6211.1|6208.3|6214.6|6211.8|6211|6208.2|58
1613763270000|2021-02-19 19:34:30|6211|6208.2|6210.6|6207.8|6211.6|6208.8|6210|6207.2|15
1613763280000|2021-02-19 19:34:40|6211.1|6208.3|6210|6207.2|6211.1|6208.3|6210|6207.2|22
1613763290000|2021-02-19 19:34:50|6209.2|6206.4|6211|6208.2|6211.1|6208.3|6209.2|6206.4|22
1613763300000|2021-02-19 19:35:00|6210.6|6207.8|6209.6|6206.8|6210.6|6207.8|6209.2|6206.4|62
1613763310000|2021-02-19 19:35:10|6209.2|6206.4|6206.7|6203.9|6209.6|6206.8|6206.3|6203.5|101
1613763320000|2021-02-19 19:35:20|6206.6|6203.8|6206.1|6203.3|6206.7|6203.9|6205.6|6202.8|42
1613763330000|2021-02-19 19:35:30|6206|6203.2|6204.1|6201.3|6206|6203.2|6203.2|6200.4|33
1613763340000|2021-02-19 19:35:40|6204|6201.2|6203.2|6200.4|6204|6201.2|6203|6200.2|4
1613763350000|2021-02-19 19:35:50|6203.5|6200.7|6205.2|6202.4|6205.2|6202.4|6203|6200.2|16
1613763360000|2021-02-19 19:36:00|6206|6203.2|6208|6205.2|6209.2|6206.4|6206|6203.2|13
1613763370000|2021-02-19 19:36:10|6208.1|6205.3|6209.2|6206.4|6210.2|6207.4|6207.6|6204.8|76
1613763380000|2021-02-19 19:36:20|6209|6206.2|6207.2|6204.4|6210.2|6207.4|6207|6204.2|125
1613763390000|2021-02-19 19:36:30|6207.6|6204.8|6207.7|6204.9|6208.1|6205.3|6207.1|6204.3|23
1613763400000|2021-02-19 19:36:40|6207.8|6205|6207.6|6204.8|6208.6|6205.8|6207.1|6204.3|16
1613763410000|2021-02-19 19:36:50|6207.5|6204.7|6206.6|6203.8|6207.5|6204.7|6206|6203.2|4
1613763420000|2021-02-19 19:37:00|6206|6203.2|6206.5|6203.7|6206.6|6203.8|6205|6202.2|24
1613763430000|2021-02-19 19:37:10|6206.6|6203.8|6207.1|6204.3|6207.1|6204.3|6206.1|6203.3|20
1613763440000|2021-02-19 19:37:20|6207.4|6204.6|6207.6|6204.8|6207.6|6204.8|6206.1|6203.3|3
1613763450000|2021-02-19 19:37:30|6208.4|6205.6|6207.1|6204.3|6208.6|6205.8|6207|6204.2|19
1613763460000|2021-02-19 19:37:40|6207.5|6204.7|6206.2|6203.4|6207.5|6204.7|6206|6203.2|12
1613763470000|2021-02-19 19:37:50|6206.1|6203.3|6205.6|6202.8|6207.2|6204.4|6205|6202.2|29
1613763480000|2021-02-19 19:38:00|6205.7|6202.9|6205.5|6202.7|6205.7|6202.9|6205.5|6202.7|74
1613763490000|2021-02-19 19:38:10|6205.2|6202.4|6209.6|6206.8|6209.6|6206.8|6205.2|6202.4|5
1613763500000|2021-02-19 19:38:20|6209.5|6206.7|6207.1|6204.3|6209.5|6206.7|6207|6204.2|3
1613763510000|2021-02-19 19:38:30|6206.6|6203.8|6202.6|6199.8|6207.1|6204.3|6201.6|6198.8|158
1613763520000|2021-02-19 19:38:40|6203.5|6200.7|6202.6|6199.8|6203.6|6200.8|6202.6|6199.8|4
1613763530000|2021-02-19 19:38:50|6202.7|6199.9|6203.6|6200.8|6203.6|6200.8|6202.6|6199.8|9
1613763540000|2021-02-19 19:39:00|6202.7|6199.9|6202.6|6199.8|6202.7|6199.9|6202.6|6199.8|4
1613763550000|2021-02-19 19:39:10|6202.2|6199.4|6202.1|6199.3|6202.6|6199.8|6200.6|6197.8|34
1613763560000|2021-02-19 19:39:20|6202.6|6199.8|6203|6200.2|6203.1|6200.3|6202.6|6199.8|1
1613763570000|2021-02-19 19:39:30|6203.4|6200.6|6204.6|6201.8|6204.6|6201.8|6203|6200.2|10
1613763580000|2021-02-19 19:39:40|6205.1|6202.3|6203.7|6200.9|6205.1|6202.3|6203.7|6200.9|11
1613763590000|2021-02-19 19:39:50|6204.2|6201.4|6204.6|6201.8|6205.7|6202.9|6204.2|6201.4|6
1613763600000|2021-02-19 19:40:00|6204.7|6201.9|6201.7|6198.9|6205.7|6202.9|6200.7|6197.9|131
1613763610000|2021-02-19 19:40:10|6202|6199.2|6202.2|6199.4|6202.2|6199.4|6202|6199.2|8
1613763620000|2021-02-19 19:40:20|6202.6|6199.8|6200.6|6197.8|6203.6|6200.8|6200.6|6197.8|11
1613763630000|2021-02-19 19:40:30|6201.2|6198.4|6203.2|6200.4|6203.2|6200.4|6201.2|6198.4|39
1613763640000|2021-02-19 19:40:40|6203.1|6200.3|6207|6204.2|6207|6204.2|6203.1|6200.3|14
1613763650000|2021-02-19 19:40:50|6206.6|6203.8|6205.1|6202.3|6206.6|6203.8|6204.7|6201.9|10
1613763660000|2021-02-19 19:41:00|6205.2|6202.4|6205.6|6202.8|6205.6|6202.8|6204.6|6201.8|10
1613763670000|2021-02-19 19:41:10|6204.6|6201.8|6204.6|6201.8|6204.6|6201.8|6204.6|6201.8|41
1613763680000|2021-02-19 19:41:20|6204.7|6201.9|6205.1|6202.3|6205.1|6202.3|6204.1|6201.3|19
1613763690000|2021-02-19 19:41:30|6204.6|6201.8|6204.1|6201.3|6205.1|6202.3|6203.6|6200.8|2
1613763700000|2021-02-19 19:41:40|6204.6|6201.8|6205.6|6202.8|6206.1|6203.3|6204.6|6201.8|5
1613763710000|2021-02-19 19:41:50|6205.1|6202.3|6204.6|6201.8|6205.6|6202.8|6204.6|6201.8|9
1613763720000|2021-02-19 19:42:00|6204|6201.2|6203.6|6200.8|6204.6|6201.8|6203.6|6200.8|11
1613763740000|2021-02-19 19:42:20|6203.7|6200.9|6204.1|6201.3|6204.1|6201.3|6203.7|6200.9|213
1613763750000|2021-02-19 19:42:30|6203.6|6200.8|6204.7|6201.9|6205.1|6202.3|6203.6|6200.8|46
1613763760000|2021-02-19 19:42:40|6204.6|6201.8|6203.6|6200.8|6204.6|6201.8|6203.6|6200.8|4
1613763770000|2021-02-19 19:42:50|6203.7|6200.9|6202.6|6199.8|6204.1|6201.3|6202.6|6199.8|11
1613763780000|2021-02-19 19:43:00|6201.6|6198.8|6203.1|6200.3|6203.1|6200.3|6201.1|6198.3|16
1613763790000|2021-02-19 19:43:10|6202.6|6199.8|6200.6|6197.8|6202.6|6199.8|6200.1|6197.3|11
1613763800000|2021-02-19 19:43:20|6201.1|6198.3|6201.6|6198.8|6201.6|6198.8|6200.6|6197.8|3
1613763810000|2021-02-19 19:43:30|6201.2|6198.4|6200.6|6197.8|6201.2|6198.4|6199.7|6196.9|6
1613763820000|2021-02-19 19:43:40|6201.1|6198.3|6203.5|6200.7|6203.7|6200.9|6201.1|6198.3|18
1613763830000|2021-02-19 19:43:50|6202.7|6199.9|6203.1|6200.3|6203.1|6200.3|6202.6|6199.8|3
1613763840000|2021-02-19 19:44:00|6203.6|6200.8|6203.6|6200.8|6204.1|6201.3|6203.1|6200.3|6
1613763850000|2021-02-19 19:44:10|6203.1|6200.3|6203.1|6200.3|6203.1|6200.3|6203.1|6200.3|1
1613763860000|2021-02-19 19:44:20|6204|6201.2|6204.6|6201.8|6204.6|6201.8|6204|6201.2|5
1613763870000|2021-02-19 19:44:30|6204.5|6201.7|6205.1|6202.3|6205.1|6202.3|6204.1|6201.3|4
1613763880000|2021-02-19 19:44:40|6204.6|6201.8|6204.5|6201.7|6205.1|6202.3|6204|6201.2|6
1613763890000|2021-02-19 19:44:50|6204.6|6201.8|6206|6203.2|6206.5|6203.7|6204.5|6201.7|8
1613763900000|2021-02-19 19:45:00|6204.6|6201.8|6206|6203.2|6206|6203.2|6204.5|6201.7|3
1613763910000|2021-02-19 19:45:10|6205.5|6202.7|6204.6|6201.8|6205.6|6202.8|6204.5|6201.7|20
1613763920000|2021-02-19 19:45:20|6204.5|6201.7|6204.5|6201.7|6205.5|6202.7|6204.5|6201.7|5
1613763930000|2021-02-19 19:45:30|6204.6|6201.8|6204.6|6201.8|6204.6|6201.8|6204.5|6201.7|7
1613763940000|2021-02-19 19:45:40|6205|6202.2|6205.1|6202.3|6205.1|6202.3|6205|6202.2|0
1613763950000|2021-02-19 19:45:50|6205|6202.2|6204.5|6201.7|6205|6202.2|6204|6201.2|6
1613763960000|2021-02-19 19:46:00|6204.6|6201.8|6205.1|6202.3|6205.1|6202.3|6204.6|6201.8|3
1613763970000|2021-02-19 19:46:10|6205.6|6202.8|6205.5|6202.7|6205.6|6202.8|6205.5|6202.7|0
1613763980000|2021-02-19 19:46:20|6205.6|6202.8|6205.5|6202.7|6206.1|6203.3|6205.5|6202.7|0
1613763990000|2021-02-19 19:46:30|6205.7|6202.9|6206.6|6203.8|6207.1|6204.3|6205.7|6202.9|23
1613764000000|2021-02-19 19:46:40|6206.5|6203.7|6207.6|6204.8|6208|6205.2|6206.5|6203.7|3
1613764010000|2021-02-19 19:46:50|6208.1|6205.3|6208.1|6205.3|6208.1|6205.3|6207.1|6204.3|15
1613764020000|2021-02-19 19:47:00|6208|6205.2|6208|6205.2|6208.1|6205.3|6207.6|6204.8|25
1613764030000|2021-02-19 19:47:10|6208.1|6205.3|6209.1|6206.3|6209.1|6206.3|6208.1|6205.3|19
1613764040000|2021-02-19 19:47:20|6208.6|6205.8|6208.5|6205.7|6208.6|6205.8|6207.6|6204.8|14
1613764050000|2021-02-19 19:47:30|6208.6|6205.8|6208|6205.2|6210|6207.2|6207.6|6204.8|30
1613764060000|2021-02-19 19:47:40|6207.5|6204.7|6207.1|6204.3|6209|6206.2|6207|6204.2|2
1613764070000|2021-02-19 19:47:50|6207|6204.2|6207.1|6204.3|6207.5|6204.7|6206.5|6203.7|23
1613764080000|2021-02-19 19:48:00|6207|6204.2|6206.6|6203.8|6208|6205.2|6206.5|6203.7|3
1613764090000|2021-02-19 19:48:10|6207.1|6204.3|6207.5|6204.7|6207.6|6204.8|6207.1|6204.3|8
1613764100000|2021-02-19 19:48:20|6207.6|6204.8|6207.5|6204.7|6208|6205.2|6207.5|6204.7|4
1613764110000|2021-02-19 19:48:30|6207.6|6204.8|6208.6|6205.8|6208.6|6205.8|6207.6|6204.8|100
1613764120000|2021-02-19 19:48:40|6208.5|6205.7|6209|6206.2|6209.1|6206.3|6208.5|6205.7|3
1613764130000|2021-02-19 19:48:50|6208.5|6205.7|6207.6|6204.8|6208.5|6205.7|6207.5|6204.7|6
1613764140000|2021-02-19 19:49:00|6208|6205.2|6207.5|6204.7|6208|6205.2|6206.5|6203.7|4
1613764150000|2021-02-19 19:49:10|6207.6|6204.8|6206.5|6203.7|6207.6|6204.8|6206.5|6203.7|14
1613764160000|2021-02-19 19:49:20|6207.1|6204.3|6206.5|6203.7|6207.1|6204.3|6206.5|6203.7|3
1613764170000|2021-02-19 19:49:30|6207|6204.2|6204.5|6201.7|6207|6204.2|6204.5|6201.7|24
1613764180000|2021-02-19 19:49:40|6204.1|6201.3|6204.5|6201.7|6204.5|6201.7|6204|6201.2|6
1613764190000|2021-02-19 19:49:50|6204.9|6202.1|6205.9|6203.1|6206.4|6203.6|6204.9|6202.1|13
1613764200000|2021-02-19 19:50:00|6206|6203.2|6206|6203.2|6206|6203.2|6205.9|6203.1|7
1613764210000|2021-02-19 19:50:10|6205.9|6203.1|6204.5|6201.7|6206.1|6203.3|6204.5|6201.7|8
1613764220000|2021-02-19 19:50:20|6205|6202.2|6203.9|6201.1|6205.1|6202.3|6203.6|6200.8|19
1613764230000|2021-02-19 19:50:30|6203.1|6200.3|6203.9|6201.1|6204|6201.2|6202.5|6199.7|20
1613764240000|2021-02-19 19:50:40|6203.7|6200.9|6204.9|6202.1|6204.9|6202.1|6203.7|6200.9|0
1613764250000|2021-02-19 19:50:50|6204.4|6201.6|6203.9|6201.1|6204.4|6201.6|6203.9|6201.1|0
1613764260000|2021-02-19 19:51:00|6202.9|6200.1|6204.5|6201.7|6205.1|6202.3|6202.9|6200.1|116
1613764270000|2021-02-19 19:51:10|6204.4|6201.6|6204|6201.2|6204.4|6201.6|6203|6200.2|11
1613764280000|2021-02-19 19:51:20|6203.9|6201.1|6204.9|6202.1|6205|6202.2|6203.5|6200.7|2
1613764290000|2021-02-19 19:51:30|6203.9|6201.1|6202.9|6200.1|6203.9|6201.1|6202.9|6200.1|223
1613764300000|2021-02-19 19:51:40|6203.4|6200.6|6204.9|6202.1|6204.9|6202.1|6203.4|6200.6|63
1613764310000|2021-02-19 19:51:50|6204.4|6201.6|6205.4|6202.6|6205.4|6202.6|6203.9|6201.1|19
1613764320000|2021-02-19 19:52:00|6204.9|6202.1|6204.9|6202.1|6204.9|6202.1|6204.4|6201.6|15
1613764330000|2021-02-19 19:52:10|6205.4|6202.6|6204.9|6202.1|6205.4|6202.6|6204.9|6202.1|46
1613764340000|2021-02-19 19:52:20|6204.4|6201.6|6205.5|6202.7|6205.9|6203.1|6204.4|6201.6|15
1613764350000|2021-02-19 19:52:30|6205.9|6203.1|6206.5|6203.7|6206.9|6204.1|6205.9|6203.1|11
1613764360000|2021-02-19 19:52:40|6206.9|6204.1|6206.9|6204.1|6207.9|6205.1|6206.4|6203.6|13
1613764370000|2021-02-19 19:52:50|6206.5|6203.7|6207.1|6204.3|6207.1|6204.3|6206|6203.2|8
1613764380000|2021-02-19 19:53:00|6207|6204.2|6207.1|6204.3|6207.1|6204.3|6206.5|6203.7|15
1613764390000|2021-02-19 19:53:10|6206.6|6203.8|6205.5|6202.7|6206.6|6203.8|6205.5|6202.7|1
1613764400000|2021-02-19 19:53:20|6206|6203.2|6204.1|6201.3|6206.1|6203.3|6203.9|6201.1|8
1613764410000|2021-02-19 19:53:30|6204|6201.2|6204.5|6201.7|6205.1|6202.3|6203.9|6201.1|10
1613764420000|2021-02-19 19:53:40|6204.9|6202.1|6205.1|6202.3|6205.1|6202.3|6204.9|6202.1|3
1613764430000|2021-02-19 19:53:50|6205|6202.2|6204.9|6202.1|6205.1|6202.3|6204.7|6201.9|0
1613764440000|2021-02-19 19:54:00|6204.5|6201.7|6205|6202.2|6205.1|6202.3|6204.1|6201.3|21
1613764450000|2021-02-19 19:54:10|6205.1|6202.3|6205|6202.2|6205.1|6202.3|6204.5|6201.7|2
1613764460000|2021-02-19 19:54:20|6205.1|6202.3|6205.1|6202.3|6205.5|6202.7|6204.6|6201.8|2
1613764470000|2021-02-19 19:54:30|6204.6|6201.8|6204.6|6201.8|6205.1|6202.3|6204.6|6201.8|12
1613764480000|2021-02-19 19:54:40|6205.1|6202.3|6205.9|6203.1|6207.5|6204.7|6204.5|6201.7|107
1613764490000|2021-02-19 19:54:50|6204.9|6202.1|6205.5|6202.7|6205.5|6202.7|6204.9|6202.1|14
1613764500000|2021-02-19 19:55:00|6206|6203.2|6208.4|6205.6|6209.1|6206.3|6205.9|6203.1|12
1613764510000|2021-02-19 19:55:10|6208.1|6205.3|6208.4|6205.6|6208.5|6205.7|6208.1|6205.3|0
1613764520000|2021-02-19 19:55:20|6208.5|6205.7|6208.4|6205.6|6208.5|6205.7|6208.4|6205.6|3
1613764530000|2021-02-19 19:55:30|6208|6205.2|6208.9|6206.1|6209|6206.2|6208|6205.2|8
1613764540000|2021-02-19 19:55:40|6208.6|6205.8|6209.4|6206.6|6209.9|6207.1|6207.9|6205.1|17
1613764550000|2021-02-19 19:55:50|6209.5|6206.7|6209.5|6206.7|6209.9|6207.1|6209|6206.2|13
1613764560000|2021-02-19 19:56:00|6209.4|6206.6|6210|6207.2|6210.1|6207.3|6209.4|6206.6|16
1613764570000|2021-02-19 19:56:10|6210.9|6208.1|6209.5|6206.7|6210.9|6208.1|6209.3|6206.5|3
1613764580000|2021-02-19 19:56:20|6209.4|6206.6|6209.9|6207.1|6209.9|6207.1|6209.4|6206.6|11
1613764590000|2021-02-19 19:56:30|6209.5|6206.7|6208.1|6205.3|6209.5|6206.7|6208|6205.2|3
1613764600000|2021-02-19 19:56:40|6209|6206.2|6208.5|6205.7|6209|6206.2|6208.5|6205.7|0
1613764610000|2021-02-19 19:56:50|6208.4|6205.6|6208.5|6205.7|6208.6|6205.8|6208|6205.2|6
1613764620000|2021-02-19 19:57:00|6208.1|6205.3|6208.1|6205.3|6208.5|6205.7|6208|6205.2|2
1613764630000|2021-02-19 19:57:10|6208|6205.2|6208.1|6205.3|6208.4|6205.6|6207.5|6204.7|1
1613764640000|2021-02-19 19:57:20|6208|6205.2|6208.5|6205.7|6208.5|6205.7|6207.5|6204.7|6
1613764650000|2021-02-19 19:57:30|||||||||3
1613764660000|2021-02-19 19:57:40|6208.4|6205.6|6208.5|6205.7|6208.5|6205.7|6208.4|6205.6|4
1613764670000|2021-02-19 19:57:50|6208.1|6205.3|6209.1|6206.3|6209.1|6206.3|6208.1|6205.3|2
1613764680000|2021-02-19 19:58:00|6209.9|6207.1|6209.5|6206.7|6210|6207.2|6209.4|6206.6|8
1613764690000|2021-02-19 19:58:10|6209.4|6206.6|6209.9|6207.1|6210|6207.2|6208.9|6206.1|1
1613764700000|2021-02-19 19:58:20|6209.5|6206.7|6208.9|6206.1|6209.5|6206.7|6208.9|6206.1|4
1613764710000|2021-02-19 19:58:30|6208.4|6205.6|6209|6206.2|6209|6206.2|6208|6205.2|1
1613764720000|2021-02-19 19:58:40|6208.9|6206.1|6208.5|6205.7|6208.9|6206.1|6208.5|6205.7|0
1613764730000|2021-02-19 19:58:50|6208.4|6205.6|6207.9|6205.1|6208.4|6205.6|6207.9|6205.1|11
1613764740000|2021-02-19 19:59:00|6208|6205.2|6208|6205.2|6208.9|6206.1|6208|6205.2|4
1613764750000|2021-02-19 19:59:10|6208.5|6205.7|6208.9|6206.1|6209.5|6206.7|6208.5|6205.7|3
1613764760000|2021-02-19 19:59:20|6208.4|6205.6|6207.9|6205.1|6208.5|6205.7|6207.9|6205.1|6
1613764770000|2021-02-19 19:59:30|6208.4|6205.6|6208|6205.2|6208.4|6205.6|6207.9|6205.1|4
1613764780000|2021-02-19 19:59:40|6208.5|6205.7|6208|6205.2|6208.5|6205.7|6207.9|6205.1|4
1613764790000|2021-02-19 19:59:50|6207.9|6205.1|6207.9|6205.1|6208|6205.2|6207.9|6205.1|1
1613764800000|2021-02-19 20:00:00|6208|6205.2|6208.5|6205.7|6208.5|6205.7|6207.9|6205.1|11
1613764810000|2021-02-19 20:00:10|6208.9|6206.1|6208.4|6205.6|6209.9|6207.1|6208.4|6205.6|7
1613764820000|2021-02-19 20:00:20|6208.5|6205.7|6208.1|6205.3|6208.9|6206.1|6207.9|6205.1|1
1613764830000|2021-02-19 20:00:30|6208.5|6205.7|6208.5|6205.7|6208.9|6206.1|6207.9|6205.1|11
1613764840000|2021-02-19 20:00:40|6208.1|6205.3|6207.1|6204.3|6208.1|6205.3|6207.1|6204.3|2
1613764850000|2021-02-19 20:00:50|6208|6205.2|6207.5|6204.7|6208|6205.2|6207.5|6204.7|0
1613764870000|2021-02-19 20:01:10|6207.1|6204.3|6207|6204.2|6207.1|6204.3|6206.5|6203.7|6
1613764880000|2021-02-19 20:01:20|6206.9|6204.1|6206|6203.2|6206.9|6204.1|6206|6203.2|13
1613764890000|2021-02-19 20:01:30|6205.9|6203.1|6206.5|6203.7|6207.4|6204.6|6205.5|6202.7|18
1613764900000|2021-02-19 20:01:40|6207.1|6204.3|6207.1|6204.3|6207.1|6204.3|6207|6204.2|2
1613764920000|2021-02-19 20:02:00|6207|6204.2|6206.1|6203.3|6207|6204.2|6206.1|6203.3|2
1613764930000|2021-02-19 20:02:10|6206|6203.2|6205.6|6202.8|6206.1|6203.3|6205.5|6202.7|3
1613764940000|2021-02-19 20:02:20|6206.1|6203.3|6205.5|6202.7|6206.1|6203.3|6205.5|6202.7|1
1613764950000|2021-02-19 20:02:30|6205.1|6202.3|6203.7|6200.9|6205.1|6202.3|6203.5|6200.7|26
1613764960000|2021-02-19 20:02:40|6204.1|6201.3|6204.5|6201.7|6204.6|6201.8|6204.1|6201.3|13
1613764970000|2021-02-19 20:02:50|6204.3|6201.5|6205.1|6202.3|6205.1|6202.3|6203.5|6200.7|41
1613764980000|2021-02-19 20:03:00|6205.5|6202.7|6205.5|6202.7|6205.5|6202.7|6205.5|6202.7|1
1613764990000|2021-02-19 20:03:10|6205.6|6202.8|6205.5|6202.7|6206.1|6203.3|6205.5|6202.7|0
1613765010000|2021-02-19 20:03:30|6206.1|6203.3|6205.5|6202.7|6206.1|6203.3|6205.5|6202.7|6
1613765020000|2021-02-19 20:03:40|6205|6202.2|6204.9|6202.1|6205|6202.2|6204.9|6202.1|2
1613765030000|2021-02-19 20:03:50|6204.5|6201.7|6204.5|6201.7|6204.5|6201.7|6204.5|6201.7|2
1613765040000|2021-02-19 20:04:00|6204.4|6201.6|6204.1|6201.3|6204.4|6201.6|6204.1|6201.3|9
1613765050000|2021-02-19 20:04:10|6204.5|6201.7|6205.1|6202.3|6205.1|6202.3|6204.5|6201.7|8
1613765060000|2021-02-19 20:04:20|6204.6|6201.8|6204.6|6201.8|6204.6|6201.8|6204.6|6201.8|1
1613765080000|2021-02-19 20:04:40|6205.1|6202.3|6205.1|6202.3|6205.5|6202.7|6205|6202.2|2
1613765090000|2021-02-19 20:04:50|6205|6202.2|6204.5|6201.7|6205|6202.2|6204.4|6201.6|9
1613765100000|2021-02-19 20:05:00|6204.6|6201.8|6203.7|6200.9|6204.6|6201.8|6203.5|6200.7|5
1613765110000|2021-02-19 20:05:10|6204.5|6201.7|6204|6201.2|6204.5|6201.7|6204|6201.2|20
1613765120000|2021-02-19 20:05:20|6204.1|6201.3|6204.1|6201.3|6204.1|6201.3|6204.1|6201.3|0
1613765130000|2021-02-19 20:05:30|6204.5|6201.7|6203.5|6200.7|6204.5|6201.7|6203.4|6200.6|1
1613765140000|2021-02-19 20:05:40|6202.5|6199.7|6202.1|6199.3|6202.5|6199.7|6202.1|6199.3|5
1613765150000|2021-02-19 20:05:50|6202.5|6199.7|6202.5|6199.7|6202.5|6199.7|6202.5|6199.7|4
1613765160000|2021-02-19 20:06:00|6202.6|6199.8|6201.1|6198.3|6202.6|6199.8|6200.6|6197.8|30
1613765170000|2021-02-19 20:06:10|6200.9|6198.1|6200.6|6197.8|6200.9|6198.1|6200.5|6197.7|4
1613765180000|2021-02-19 20:06:20|6200.5|6197.7|6200.5|6197.7|6200.6|6197.8|6200.5|6197.7|7
1613765190000|2021-02-19 20:06:30|6200.9|6198.1|6200.5|6197.7|6201|6198.2|6200.5|6197.7|12
1613765200000|2021-02-19 20:06:40|6201|6198.2|6200.5|6197.7|6201.1|6198.3|6200|6197.2|69
1613765210000|2021-02-19 20:06:50|6200|6197.2|6200.1|6197.3|6200.1|6197.3|6200|6197.2|0
1613765220000|2021-02-19 20:07:00|6200.5|6197.7|6201.5|6198.7|6201.5|6198.7|6200.5|6197.7|21
1613765230000|2021-02-19 20:07:10|6201.7|6198.9|6202.1|6199.3|6202.1|6199.3|6201.7|6198.9|0
1613765240000|2021-02-19 20:07:20|6202.5|6199.7|6202.5|6199.7|6202.5|6199.7|6202.5|6199.7|1
1613765250000|2021-02-19 20:07:30|6202.4|6199.6|6200.5|6197.7|6202.4|6199.6|6200.5|6197.7|22
1613765260000|2021-02-19 20:07:40|6199.9|6197.1|6200.5|6197.7|6200.5|6197.7|6199.9|6197.1|3
1613765270000|2021-02-19 20:07:50|6200.1|6197.3|6199.9|6197.1|6200.1|6197.3|6199.9|6197.1|22
1613765280000|2021-02-19 20:08:00|6200.4|6197.6|6199.9|6197.1|6200.9|6198.1|6199.9|6197.1|9
1613765310000|2021-02-19 20:08:30|6200.3|6197.5|6200.5|6197.7|6200.5|6197.7|6200.3|6197.5|1
1613765320000|2021-02-19 20:08:40|6200.9|6198.1|6201.9|6199.1|6202.5|6199.7|6200.5|6197.7|26
1613765330000|2021-02-19 20:08:50|6201|6198.2|6200.9|6198.1|6201.5|6198.7|6200.9|6198.1|0
1613765340000|2021-02-19 20:09:00|6201.4|6198.6|6202|6199.2|6202.5|6199.7|6201|6198.2|5
1613765350000|2021-02-19 20:09:10|6202.4|6199.6|6201.5|6198.7|6202.4|6199.6|6201.5|6198.7|71
1613765360000|2021-02-19 20:09:20|6201.1|6198.3|6201.5|6198.7|6201.5|6198.7|6201|6198.2|1
1613765370000|2021-02-19 20:09:30|6201.9|6199.1|6201.1|6198.3|6201.9|6199.1|6201|6198.2|9
1613765380000|2021-02-19 20:09:40|6202.4|6199.6|6201.5|6198.7|6202.4|6199.6|6201.5|6198.7|1
1613765390000|2021-02-19 20:09:50|6201.9|6199.1|6201|6198.2|6201.9|6199.1|6201|6198.2|2
1613765400000|2021-02-19 20:10:00|6201.1|6198.3|6201.9|6199.1|6202|6199.2|6201.1|6198.3|2
1613765410000|2021-02-19 20:10:10|6201.1|6198.3|6201.1|6198.3|6201.1|6198.3|6201.1|6198.3|0
1613765430000|2021-02-19 20:10:30|6200.5|6197.7|6200.5|6197.7|6200.5|6197.7|6200.5|6197.7|2
1613765440000|2021-02-19 20:10:40|6201.1|6198.3|6201|6198.2|6201.1|6198.3|6200.9|6198.1|7
1613765450000|2021-02-19 20:10:50|6201.1|6198.3|6201|6198.2|6201.1|6198.3|6201|6198.2|1
1613765460000|2021-02-19 20:11:00|6201.1|6198.3|6202|6199.2|6202.1|6199.3|6201.1|6198.3|27
1613765470000|2021-02-19 20:11:10|6201.9|6199.1|6201.5|6198.7|6201.9|6199.1|6201.5|6198.7|0
1613765480000|2021-02-19 20:11:20|6201.9|6199.1|6201.5|6198.7|6202|6199.2|6201.5|6198.7|6
1613765490000|2021-02-19 20:11:30|6201.9|6199.1|6201.9|6199.1|6201.9|6199.1|6201.9|6199.1|1
1613765500000|2021-02-19 20:11:40|6201.5|6198.7|6202.1|6199.3|6202.1|6199.3|6201.5|6198.7|1
1613765510000|2021-02-19 20:11:50|6202|6199.2|6202.1|6199.3|6202.1|6199.3|6202|6199.2|1
1613765520000|2021-02-19 20:12:00|6202|6199.2|6201.1|6198.3|6202|6199.2|6201.1|6198.3|6
1613765530000|2021-02-19 20:12:10|6200.9|6198.1|6201|6198.2|6201.5|6198.7|6200.9|6198.1|20
1613765550000|2021-02-19 20:12:30|6200.6|6197.8|6201.1|6198.3|6201.1|6198.3|6200.5|6197.7|0
1613765560000|2021-02-19 20:12:40|6201|6198.2|6201|6198.2|6201|6198.2|6201|6198.2|1
1613765570000|2021-02-19 20:12:50|6199.7|6196.9|6200.7|6197.9|6201.2|6198.4|6198.7|6195.9|320
1613765580000|2021-02-19 20:13:00|6200.3|6197.5|6200.3|6197.5|6200.7|6197.9|6200.2|6197.4|41
1613765590000|2021-02-19 20:13:10|6200.7|6197.9|6201.1|6198.3|6201.7|6198.9|6200.7|6197.9|16
1613765600000|2021-02-19 20:13:20|6201.2|6198.4|6200.7|6197.9|6201.2|6198.4|6200.7|6197.9|4
1613765610000|2021-02-19 20:13:30|6200.6|6197.8|6200.3|6197.5|6200.6|6197.8|6200.3|6197.5|3
1613765620000|2021-02-19 20:13:40|6200.7|6197.9|6200.7|6197.9|6200.7|6197.9|6200.7|6197.9|1
1613765630000|2021-02-19 20:13:50|6201.1|6198.3|6200.7|6197.9|6201.7|6198.9|6200.7|6197.9|2
1613765640000|2021-02-19 20:14:00|6200.6|6197.8|6199.7|6196.9|6200.6|6197.8|6199.7|6196.9|8
1613765650000|2021-02-19 20:14:10|6200.1|6197.3|6200.2|6197.4|6200.2|6197.4|6199.7|6196.9|3
1613765660000|2021-02-19 20:14:20|6199.5|6196.7|6199.7|6196.9|6199.7|6196.9|6199.5|6196.7|33
1613765670000|2021-02-19 20:14:30|6200.1|6197.3|6199.3|6196.5|6200.1|6197.3|6199.3|6196.5|1
1613765680000|2021-02-19 20:14:40|6199.6|6196.8|6199.7|6196.9|6199.7|6196.9|6199.6|6196.8|0
1613765690000|2021-02-19 20:14:50|6199.6|6196.8|6199.7|6196.9|6199.7|6196.9|6199.6|6196.8|0
1613765700000|2021-02-19 20:15:00|6200.1|6197.3|6200.7|6197.9|6200.7|6197.9|6200.1|6197.3|15
1613765730000|2021-02-19 20:15:30|6200.5|6197.7|6199.6|6196.8|6200.5|6197.7|6199.2|6196.4|7
1613765740000|2021-02-19 20:15:40|6199.7|6196.9|6199.7|6196.9|6199.7|6196.9|6199.7|6196.9|0
1613765760000|2021-02-19 20:16:00|6200.1|6197.3|6200.1|6197.3|6200.6|6197.8|6200.1|6197.3|53
1613765770000|2021-02-19 20:16:10|6200.2|6197.4|6200.1|6197.3|6200.2|6197.4|6200.1|6197.3|0
1613765780000|2021-02-19 20:16:20|6199.6|6196.8|6199.2|6196.4|6199.6|6196.8|6199.2|6196.4|0
1613765790000|2021-02-19 20:16:30|6199.6|6196.8|6199.7|6196.9|6199.7|6196.9|6199.6|6196.8|0
1613765800000|2021-02-19 20:16:40|6200.1|6197.3|6199.7|6196.9|6200.1|6197.3|6199.6|6196.8|1
1613765810000|2021-02-19 20:16:50|6200.1|6197.3|6198.7|6195.9|6200.1|6197.3|6198.5|6195.7|17
1613765820000|2021-02-19 20:17:00|6199.2|6196.4|6199.5|6196.7|6199.7|6196.9|6199.1|6196.3|1
1613765830000|2021-02-19 20:17:10|6199.1|6196.3|6200.2|6197.4|6200.2|6197.4|6199.1|6196.3|36
1613765840000|2021-02-19 20:17:20|6200.1|6197.3|6200.1|6197.3|6200.7|6197.9|6200.1|6197.3|21
1613765850000|2021-02-19 20:17:30|6200|6197.2|6199.7|6196.9|6200|6197.2|6199.7|6196.9|1
1613765860000|2021-02-19 20:17:40|6199.6|6196.8|6199.2|6196.4|6199.7|6196.9|6199.1|6196.3|1
1613765870000|2021-02-19 20:17:50|6199.7|6196.9|6199.7|6196.9|6199.7|6196.9|6199.6|6196.8|0
1613765880000|2021-02-19 20:18:00|6199.6|6196.8|6200.7|6197.9|6200.7|6197.9|6199.6|6196.8|12
1613765900000|2021-02-19 20:18:20|6199.7|6196.9|6199.7|6196.9|6199.7|6196.9|6199.7|6196.9|27
1613765910000|2021-02-19 20:18:30|6199.6|6196.8|6200.1|6197.3|6200.1|6197.3|6199.6|6196.8|34
1613765920000|2021-02-19 20:18:40|6199.7|6196.9|6199.7|6196.9|6200.1|6197.3|6199.6|6196.8|0
1613765930000|2021-02-19 20:18:50|6199.6|6196.8|6199.7|6196.9|6199.7|6196.9|6199.6|6196.8|0
1613765950000|2021-02-19 20:19:10|6199.1|6196.3|6199.7|6196.9|6199.7|6196.9|6199.1|6196.3|2
1613765960000|2021-02-19 20:19:20|6199.6|6196.8|6199.6|6196.8|6199.7|6196.9|6199.6|6196.8|7
1613765970000|2021-02-19 20:19:30|6199.7|6196.9|6199.7|6196.9|6199.7|6196.9|6199.6|6196.8|0
1613765980000|2021-02-19 20:19:40|6199.6|6196.8|6199.7|6196.9|6199.7|6196.9|6199.2|6196.4|2
1613765990000|2021-02-19 20:19:50|6199.6|6196.8|6199.6|6196.8|6199.7|6196.9|6199.1|6196.3|3
1613766000000|2021-02-19 20:20:00|6199.7|6196.9|6199.7|6196.9|6199.7|6196.9|6199.1|6196.3|5
1613766010000|2021-02-19 20:20:10|6199.9|6197.1|6200.5|6197.7|6200.6|6197.8|6199.9|6197.1|7
1613766030000|2021-02-19 20:20:30|6199.7|6196.9|6199.7|6196.9|6199.7|6196.9|6199.5|6196.7|0
1613766040000|2021-02-19 20:20:40|6199.6|6196.8|6199.6|6196.8|6199.7|6196.9|6199.6|6196.8|0
1613766050000|2021-02-19 20:20:50|6199.3|6196.5|6199.7|6196.9|6199.7|6196.9|6199.3|6196.5|0
1613766060000|2021-02-19 20:21:00|6199.6|6196.8|6199.7|6196.9|6199.7|6196.9|6199.6|6196.8|0
1613766070000|2021-02-19 20:21:10|||||||||1
1613766080000|2021-02-19 20:21:20|6199.2|6196.4|6199.6|6196.8|6199.7|6196.9|6199.2|6196.4|4
1613766100000|2021-02-19 20:21:40|6199.7|6196.9|6199.7|6196.9|6199.7|6196.9|6199.7|6196.9|0
1613766110000|2021-02-19 20:21:50|6198.7|6195.9|6198.7|6195.9|6198.7|6195.9|6198.7|6195.9|17
1613766120000|2021-02-19 20:22:00|6198.6|6195.8|6198.6|6195.8|6198.7|6195.9|6198.6|6195.8|19
1613766130000|2021-02-19 20:22:10|6198.7|6195.9|6198.7|6195.9|6198.7|6195.9|6198.6|6195.8|0
1613766150000|2021-02-19 20:22:30|6198.1|6195.3|6199.7|6196.9|6199.7|6196.9|6198.1|6195.3|553
1613766160000|2021-02-19 20:22:40|6200.7|6197.9|6200.7|6197.9|6200.7|6197.9|6200.6|6197.8|0
1613766170000|2021-02-19 20:22:50|6200.6|6197.8|6202.7|6199.9|6202.7|6199.9|6200.6|6197.8|26
1613766180000|2021-02-19 20:23:00|6203.1|6200.3|6202.2|6199.4|6203.2|6200.4|6202.2|6199.4|8
1613766190000|2021-02-19 20:23:10|6202.7|6199.9|6202.2|6199.4|6202.7|6199.9|6202.2|6199.4|1
1613766210000|2021-02-19 20:23:30|6202.3|6199.5|6203.7|6200.9|6203.8|6201|6202.3|6199.5|5
1613766220000|2021-02-19 20:23:40|6204.1|6201.3|6204.1|6201.3|6204.1|6201.3|6204.1|6201.3|0
1613766240000|2021-02-19 20:24:00|6203.1|6200.3|6201.1|6198.3|6203.1|6200.3|6201.1|6198.3|10
1613766250000|2021-02-19 20:24:10|6201.2|6198.4|6201.7|6198.9|6201.7|6198.9|6201.2|6198.4|0
1613766260000|2021-02-19 20:24:20|||||||||10
1613766280000|2021-02-19 20:24:40|||||||||3
1613766290000|2021-02-19 20:24:50|6202.2|6199.4|6200.1|6197.3|6202.2|6199.4|6200.1|6197.3|28
1613766300000|2021-02-19 20:25:00|6200.2|6197.4|6201.5|6198.7|6201.6|6198.8|6200.1|6197.3|4
1613766310000|2021-02-19 20:25:10|6200.7|6197.9|6199.7|6196.9|6200.7|6197.9|6199.7|6196.9|3
1613766320000|2021-02-19 20:25:20|6200.7|6197.9|6200.5|6197.7|6200.7|6197.9|6200.5|6197.7|4
1613766330000|2021-02-19 20:25:30|6199.7|6196.9|6199.7|6196.9|6199.7|6196.9|6199.7|6196.9|11
1613766340000|2021-02-19 20:25:40|6200.1|6197.3|6200.1|6197.3|6200.1|6197.3|6200.1|6197.3|0
1613766350000|2021-02-19 20:25:50|6200.5|6197.7|6200.1|6197.3|6200.6|6197.8|6200.1|6197.3|9
1613766360000|2021-02-19 20:26:00|6199.7|6196.9|6200.7|6197.9|6200.7|6197.9|6199.7|6196.9|1
1613766370000|2021-02-19 20:26:10|6201.2|6198.4|6205.8|6203|6205.8|6203|6201.2|6198.4|86
1613766380000|2021-02-19 20:26:20|6206.3|6203.5|6207.1|6204.3|6207.2|6204.4|6205.8|6203|16
1613766390000|2021-02-19 20:26:30|6207.2|6204.4|6206.8|6204|6209.7|6206.9|6206.8|6204|337
1613766400000|2021-02-19 20:26:40|6207.2|6204.4|6211.1|6208.3|6211.1|6208.3|6206.7|6203.9|261
1613766410000|2021-02-19 20:26:50|6210.9|6208.1|6209.7|6206.9|6210.9|6208.1|6208.7|6205.9|79
1613766420000|2021-02-19 20:27:00|6210.1|6207.3|6209.6|6206.8|6210.1|6207.3|6209.1|6206.3|8
1613766430000|2021-02-19 20:27:10|6209.2|6206.4|6208.7|6205.9|6209.2|6206.4|6208.3|6205.5|2
1613766440000|2021-02-19 20:27:20|6208.1|6205.3|6207.6|6204.8|6208.1|6205.3|6207.5|6204.7|9
1613766450000|2021-02-19 20:27:30|6207.2|6204.4|6206.2|6203.4|6207.2|6204.4|6206.2|6203.4|9
1613766460000|2021-02-19 20:27:40|6206.7|6203.9|6206.7|6203.9|6206.7|6203.9|6206.7|6203.9|0
1613766470000|2021-02-19 20:27:50|6206.2|6203.4|6206.2|6203.4|6206.2|6203.4|6206.2|6203.4|37
1613766480000|2021-02-19 20:28:00|6205.1|6202.3|6204.6|6201.8|6205.2|6202.4|6204.6|6201.8|47
1613766490000|2021-02-19 20:28:10|6204.5|6201.7|6204.2|6201.4|6204.7|6201.9|6204.1|6201.3|1
1613766500000|2021-02-19 20:28:20|6204.7|6201.9|6204.7|6201.9|6204.7|6201.9|6204.7|6201.9|1
1613766510000|2021-02-19 20:28:30|6203.7|6200.9|6203.6|6200.8|6204.7|6201.9|6203.6|6200.8|4
1613766520000|2021-02-19 20:28:40|6203.2|6200.4|6203.1|6200.3|6203.2|6200.4|6203.1|6200.3|19
1613766530000|2021-02-19 20:28:50|6202.8|6200|6203.7|6200.9|6203.7|6200.9|6202.8|6200|2
1613766550000|2021-02-19 20:29:10|6204.1|6201.3|6205.2|6202.4|6205.2|6202.4|6204.1|6201.3|37
1613766560000|2021-02-19 20:29:20|6205.3|6202.5|6205.6|6202.8|6205.7|6202.9|6205.3|6202.5|0
1613766570000|2021-02-19 20:29:30|6205.1|6202.3|6204.7|6201.9|6205.1|6202.3|6204.7|6201.9|2
1613766580000|2021-02-19 20:29:40|6205.1|6202.3|6205.1|6202.3|6205.1|6202.3|6205.1|6202.3|0
1613766590000|2021-02-19 20:29:50|6204.7|6201.9|6204.7|6201.9|6204.7|6201.9|6204.7|6201.9|1
1613766600000|2021-02-19 20:30:00|6204.5|6201.7|6205.1|6202.3|6205.6|6202.8|6204.5|6201.7|17
1613766610000|2021-02-19 20:30:10|6204.7|6201.9|6204.5|6201.7|6204.7|6201.9|6204.5|6201.7|1
1613766620000|2021-02-19 20:30:20|6204.6|6201.8|6204.7|6201.9|6204.7|6201.9|6204.6|6201.8|0
1613766630000|2021-02-19 20:30:30|6204.6|6201.8|6204.6|6201.8|6204.7|6201.9|6204.5|6201.7|0
1613766640000|2021-02-19 20:30:40|6203.7|6200.9|6204.7|6201.9|6204.7|6201.9|6203.7|6200.9|2
1613766650000|2021-02-19 20:30:50|6204.6|6201.8|6204.3|6201.5|6204.7|6201.9|6204.1|6201.3|6
1613766660000|2021-02-19 20:31:00|6204.7|6201.9|6205.7|6202.9|6205.7|6202.9|6204.6|6201.8|1
1613766670000|2021-02-19 20:31:10|6204.7|6201.9|6205.7|6202.9|6205.7|6202.9|6204.7|6201.9|4
1613766680000|2021-02-19 20:31:20|6205.6|6202.8|6205.1|6202.3|6205.7|6202.9|6205.1|6202.3|2
1613766690000|2021-02-19 20:31:30|6205.6|6202.8|6205.7|6202.9|6205.7|6202.9|6205.6|6202.8|0
1613766700000|2021-02-19 20:31:40|6206.7|6203.9|6207.7|6204.9|6207.7|6204.9|6206.7|6203.9|4
1613766710000|2021-02-19 20:31:50|6207.6|6204.8|6207.3|6204.5|6207.7|6204.9|6207.3|6204.5|1
1613766720000|2021-02-19 20:32:00|6207.7|6204.9|6207.6|6204.8|6207.7|6204.9|6207.2|6204.4|14
1613766730000|2021-02-19 20:32:10|6207.1|6204.3|6206.7|6203.9|6207.2|6204.4|6206.7|6203.9|1
1613766740000|2021-02-19 20:32:20|6206.6|6203.8|6206.2|6203.4|6206.6|6203.8|6206.1|6203.3|6
1613766750000|2021-02-19 20:32:30|6206.6|6203.8|6206.2|6203.4|6206.7|6203.9|6206.1|6203.3|0
1613766760000|2021-02-19 20:32:40|6206.7|6203.9|6206.7|6203.9|6206.7|6203.9|6206.2|6203.4|3
1613766770000|2021-02-19 20:32:50|6206.6|6203.8|6206.7|6203.9|6206.7|6203.9|6206.6|6203.8|15
1613766780000|2021-02-19 20:33:00|6206.6|6203.8|6206.6|6203.8|6206.7|6203.9|6206.6|6203.8|43
1613766800000|2021-02-19 20:33:20|6206.1|6203.3|6205.6|6202.8|6206.1|6203.3|6205.6|6202.8|4
1613766810000|2021-02-19 20:33:30|6205.7|6202.9|6206.3|6203.5|6206.7|6203.9|6205.6|6202.8|5
1613766820000|2021-02-19 20:33:40|6206.7|6203.9|6206.1|6203.3|6206.7|6203.9|6206.1|6203.3|8
1613766840000|2021-02-19 20:34:00|6206.6|6203.8|6205.7|6202.9|6206.6|6203.8|6205.5|6202.7|8
1613766850000|2021-02-19 20:34:10|6205.6|6202.8|6205.6|6202.8|6205.6|6202.8|6205.6|6202.8|2
1613766860000|2021-02-19 20:34:20|6205.5|6202.7|6205.6|6202.8|6205.6|6202.8|6205.5|6202.7|1
1613766870000|2021-02-19 20:34:30|6205.5|6202.7|6206.5|6203.7|6206.6|6203.8|6205.5|6202.7|2
1613766880000|2021-02-19 20:34:40|6206.1|6203.3|6205.6|6202.8|6206.1|6203.3|6205.6|6202.8|6
1613766890000|2021-02-19 20:34:50|6205.7|6202.9|6205.5|6202.7|6205.7|6202.9|6205.5|6202.7|4
1613766900000|2021-02-19 20:35:00|6205.6|6202.8|6205.1|6202.3|6205.6|6202.8|6203.7|6200.9|7
1613766910000|2021-02-19 20:35:10|6205.6|6202.8|6205.5|6202.7|6205.6|6202.8|6204.6|6201.8|20
1613766920000|2021-02-19 20:35:20|6204.7|6201.9|6206.1|6203.3|6206.5|6203.7|6204.6|6201.8|28
1613766930000|2021-02-19 20:35:30|6206|6203.2|6206.1|6203.3|6206.6|6203.8|6205.5|6202.7|34
1613766940000|2021-02-19 20:35:40|6206.5|6203.7|6207|6204.2|6207|6204.2|6206.5|6203.7|56
1613766950000|2021-02-19 20:35:50|6207.1|6204.3|6206.7|6203.9|6207.1|6204.3|6206.6|6203.8|46
1613766960000|2021-02-19 20:36:00|6207.1|6204.3|6208.1|6205.3|6208.6|6205.8|6207.1|6204.3|75
1613766970000|2021-02-19 20:36:10|6209.1|6206.3|6208.7|6205.9|6209.1|6206.3|6208.6|6205.8|2
1613766980000|2021-02-19 20:36:20|6208.6|6205.8|6207.7|6204.9|6208.7|6205.9|6207.6|6204.8|56
1613766990000|2021-02-19 20:36:30|6207.6|6204.8|6208.6|6205.8|6208.7|6205.9|6206.7|6203.9|59
1613767000000|2021-02-19 20:36:40|6208.7|6205.9|6211.3|6208.5|6212.7|6209.9|6208.7|6205.9|459
1613767020000|2021-02-19 20:37:00|6211.7|6208.9|6212.3|6209.5|6212.3|6209.5|6211.7|6208.9|9
1613767030000|2021-02-19 20:37:10|6212.4|6209.6|6212.8|6210|6212.8|6210|6212.4|6209.6|6
1613767040000|2021-02-19 20:37:20|6212.9|6210.1|6212.9|6210.1|6212.9|6210.1|6212.9|6210.1|0
1613767050000|2021-02-19 20:37:30|6213.3|6210.5|6214.7|6211.9|6214.9|6212.1|6212.3|6209.5|61
1613767060000|2021-02-19 20:37:40|6214.8|6212|6215.2|6212.4|6215.3|6212.5|6214.7|6211.9|67
1613767070000|2021-02-19 20:37:50|6215.1|6212.3|6215.2|6212.4|6215.2|6212.4|6214.7|6211.9|6
1613767080000|2021-02-19 20:38:00|6214.8|6212|6215.2|6212.4|6215.3|6212.5|6214.8|6212|4
1613767090000|2021-02-19 20:38:10|||||||||3
1613767120000|2021-02-19 20:38:40|6215.1|6212.3|6215.8|6213|6215.8|6213|6214.7|6211.9|6
1613767130000|2021-02-19 20:38:50|6215.9|6213.1|6216.3|6213.5|6216.3|6213.5|6215.9|6213.1|0
1613767140000|2021-02-19 20:39:00|6216.1|6213.3|6215.8|6213|6216.1|6213.3|6215.7|6212.9|3
1613767160000|2021-02-19 20:39:20|6215.7|6212.9|6215.3|6212.5|6215.7|6212.9|6214.7|6211.9|6
1613767170000|2021-02-19 20:39:30|6215.8|6213|6215.7|6212.9|6215.8|6213|6215.7|6212.9|1
1613767180000|2021-02-19 20:39:40|6215.3|6212.5|6214.8|6212|6215.3|6212.5|6214.7|6211.9|2
1613767190000|2021-02-19 20:39:50|6214.7|6211.9|6216.8|6214|6216.8|6214|6214.7|6211.9|31
1613767220000|2021-02-19 20:40:20|6216.9|6214.1|6217.8|6215|6217.8|6215|6216.8|6214|3
1613767230000|2021-02-19 20:40:30|6217.9|6215.1|6216.8|6214|6217.9|6215.1|6216.8|6214|7
1613767240000|2021-02-19 20:40:40|6216.9|6214.1|6216.8|6214|6217.3|6214.5|6216.8|6214|0
1613767250000|2021-02-19 20:40:50|6216.9|6214.1|6216.7|6213.9|6216.9|6214.1|6216.7|6213.9|2
1613767260000|2021-02-19 20:41:00|6216.8|6214|6216.7|6213.9|6216.8|6214|6216.7|6213.9|1
1613767270000|2021-02-19 20:41:10|6215.9|6213.1|6215.8|6213|6215.9|6213.1|6215.8|6213|5
1613767280000|2021-02-19 20:41:20|6215.9|6213.1|6218.2|6215.4|6218.3|6215.5|6215.9|6213.1|24
1613767290000|2021-02-19 20:41:30|6217.8|6215|6217.8|6215|6217.8|6215|6217.8|6215|0
1613767300000|2021-02-19 20:41:40|6217.9|6215.1|6218.3|6215.5|6219.2|6216.4|6217.9|6215.1|38
1613767310000|2021-02-19 20:41:50|6218.8|6216|6219.2|6216.4|6219.2|6216.4|6218.3|6215.5|2
1613767320000|2021-02-19 20:42:00|6218.8|6216|6218.8|6216|6218.8|6216|6218.8|6216|0
1613767330000|2021-02-19 20:42:10|6218.7|6215.9|6218.7|6215.9|6218.7|6215.9|6218.7|6215.9|0
1613767340000|2021-02-19 20:42:20|6218.8|6216|6218.3|6215.5|6219.2|6216.4|6218.3|6215.5|7
1613767350000|2021-02-19 20:42:30|6218.2|6215.4|6218.2|6215.4|6218.2|6215.4|6218.2|6215.4|3
1613767360000|2021-02-19 20:42:40|6217.8|6215|6218.3|6215.5|6218.3|6215.5|6217.8|6215|13
1613767370000|2021-02-19 20:42:50|6218.8|6216|6217.7|6214.9|6218.8|6216|6217.7|6214.9|3
1613767380000|2021-02-19 20:43:00|6217.3|6214.5|6216.7|6213.9|6217.3|6214.5|6216.7|6213.9|11
1613767390000|2021-02-19 20:43:10|6216.3|6213.5|6216.7|6213.9|6216.8|6214|6216.3|6213.5|5
1613767400000|2021-02-19 20:43:20|6216.3|6213.5|6215.3|6212.5|6216.3|6213.5|6215.3|6212.5|10
1613767410000|2021-02-19 20:43:30|6214.8|6212|6213.8|6211|6214.8|6212|6213.8|6211|2
1613767420000|2021-02-19 20:43:40|6213.7|6210.9|6213.7|6210.9|6213.8|6211|6213.7|6210.9|1
1613767430000|2021-02-19 20:43:50|6213.8|6211|6213.3|6210.5|6213.8|6211|6213.3|6210.5|3
1613767440000|2021-02-19 20:44:00|6213.8|6211|6213.8|6211|6213.8|6211|6213.8|6211|6
1613767450000|2021-02-19 20:44:10|6213.7|6210.9|6214.8|6212|6214.8|6212|6213.3|6210.5|0
1613767460000|2021-02-19 20:44:20|6214.7|6211.9|6215.3|6212.5|6215.3|6212.5|6214.7|6211.9|2
1613767470000|2021-02-19 20:44:30|6214.8|6212|6214.8|6212|6214.8|6212|6214.8|6212|3
1613767480000|2021-02-19 20:44:40|6214.7|6211.9|6214.8|6212|6214.8|6212|6214.7|6211.9|3
1613767490000|2021-02-19 20:44:50|6215.3|6212.5|6214.8|6212|6215.3|6212.5|6214.8|6212|2
1613767500000|2021-02-19 20:45:00|6214.7|6211.9|6214.8|6212|6214.8|6212|6214.7|6211.9|0
1613767510000|2021-02-19 20:45:10|6214.7|6211.9|6214.7|6211.9|6214.7|6211.9|6214.7|6211.9|29
1613767520000|2021-02-19 20:45:20|||||||||1
1613767540000|2021-02-19 20:45:40|6214.8|6212|6215.2|6212.4|6215.2|6212.4|6214.7|6211.9|4
1613767560000|2021-02-19 20:46:00|6215.3|6212.5|6215.2|6212.4|6215.3|6212.5|6215.2|6212.4|2
1613767570000|2021-02-19 20:46:10|6215.1|6212.3|6214.7|6211.9|6215.2|6212.4|6214.7|6211.9|0
1613767580000|2021-02-19 20:46:20|6215.2|6212.4|6215.2|6212.4|6215.2|6212.4|6214.7|6211.9|1
1613767590000|2021-02-19 20:46:30|6214.7|6211.9|6214.7|6211.9|6214.7|6211.9|6214.7|6211.9|0
1613767600000|2021-02-19 20:46:40|6215.2|6212.4|6215.2|6212.4|6215.2|6212.4|6215.2|6212.4|2
1613767620000|2021-02-19 20:47:00|6214.8|6212|6215.2|6212.4|6215.2|6212.4|6214.8|6212|0
1613767630000|2021-02-19 20:47:10|6214.8|6212|6215.2|6212.4|6215.2|6212.4|6214.8|6212|10
1613767640000|2021-02-19 20:47:20|6214.8|6212|6215.2|6212.4|6215.2|6212.4|6214.8|6212|1
1613767650000|2021-02-19 20:47:30|6214.7|6211.9|6214.7|6211.9|6214.7|6211.9|6214.7|6211.9|0
1613767680000|2021-02-19 20:48:00|6214.5|6211.7|6213.7|6210.9|6214.5|6211.7|6213.7|6210.9|24
1613767700000|2021-02-19 20:48:20|6212.8|6210|6213.2|6210.4|6213.2|6210.4|6212.7|6209.9|2
1613767710000|2021-02-19 20:48:30|6212.7|6209.9|6212.7|6209.9|6212.7|6209.9|6212.7|6209.9|0
1613767720000|2021-02-19 20:48:40|6213.2|6210.4|6213.7|6210.9|6213.7|6210.9|6213.2|6210.4|0
1613767730000|2021-02-19 20:48:50|6213.3|6210.5|6213.7|6210.9|6213.7|6210.9|6213.3|6210.5|0
1613767750000|2021-02-19 20:49:10|6213.2|6210.4|6213.2|6210.4|6213.2|6210.4|6213.2|6210.4|0
1613767760000|2021-02-19 20:49:20|6213.7|6210.9|6213.2|6210.4|6213.8|6211|6213.2|6210.4|7
1613767770000|2021-02-19 20:49:30|6213.3|6210.5|6212.7|6209.9|6213.7|6210.9|6212.7|6209.9|4
1613767780000|2021-02-19 20:49:40|6211.8|6209|6210.8|6208|6211.8|6209|6210.8|6208|11
1613767790000|2021-02-19 20:49:50|6210.7|6207.9|6210.8|6208|6211.2|6208.4|6210.7|6207.9|9
1613767800000|2021-02-19 20:50:00|6211.3|6208.5|6211.2|6208.4|6211.3|6208.5|6210.7|6207.9|6
1613767810000|2021-02-19 20:50:10|6210.8|6208|6209.2|6206.4|6210.8|6208|6207.8|6205|39
1613767820000|2021-02-19 20:50:20|6209.1|6206.3|6210.2|6207.4|6210.2|6207.4|6208.7|6205.9|11
1613767830000|2021-02-19 20:50:30|6210.4|6207.6|6210.2|6207.4|6212.2|6209.4|6210.2|6207.4|62
1613767850000|2021-02-19 20:50:50|6210.1|6207.3|6209.2|6206.4|6210.1|6207.3|6209.2|6206.4|0
1613767860000|2021-02-19 20:51:00|6209.6|6206.8|6209.1|6206.3|6209.6|6206.8|6209.1|6206.3|1
1613767870000|2021-02-19 20:51:10|6208.6|6205.8|6209.1|6206.3|6209.1|6206.3|6208.6|6205.8|6
1613767880000|2021-02-19 20:51:20|6207.5|6204.7|6207.6|6204.8|6208.1|6205.3|6207.2|6204.4|22
1613767890000|2021-02-19 20:51:30|6207.7|6204.9|6207.2|6204.4|6207.7|6204.9|6207.1|6204.3|3
1613767900000|2021-02-19 20:51:40|6207.1|6204.3|6207.1|6204.3|6207.1|6204.3|6206.8|6204|0
1613767910000|2021-02-19 20:51:50|6207.2|6204.4|6207.1|6204.3|6207.2|6204.4|6206.6|6203.8|10
1613767920000|2021-02-19 20:52:00|6206.6|6203.8|6207.1|6204.3|6207.1|6204.3|6206.6|6203.8|4
1613767930000|2021-02-19 20:52:10|||||||||3
1613767940000|2021-02-19 20:52:20|||||||||1
1613767950000|2021-02-19 20:52:30|6207.2|6204.4|6208.1|6205.3|6208.2|6205.4|6207.2|6204.4|4
1613767960000|2021-02-19 20:52:40|6208.2|6205.4|6208.1|6205.3|6208.2|6205.4|6208.1|6205.3|2
1613767970000|2021-02-19 20:52:50|6208.2|6205.4|6208.2|6205.4|6208.6|6205.8|6207.2|6204.4|8
1613767980000|2021-02-19 20:53:00|6207.8|6205|6207.6|6204.8|6207.8|6205|6207.6|6204.8|21
1613767990000|2021-02-19 20:53:10|6207.2|6204.4|6207.2|6204.4|6207.2|6204.4|6207.2|6204.4|8
1613768000000|2021-02-19 20:53:20|6206.6|6203.8|6207.1|6204.3|6207.2|6204.4|6206.6|6203.8|24
1613768010000|2021-02-19 20:53:30|6206.6|6203.8|6206.6|6203.8|6207.1|6204.3|6206.6|6203.8|2
1613768020000|2021-02-19 20:53:40|6206.7|6203.9|6206.6|6203.8|6207.1|6204.3|6206.6|6203.8|0
1613768030000|2021-02-19 20:53:50|6206.7|6203.9|6206.6|6203.8|6206.7|6203.9|6206.6|6203.8|6
1613768040000|2021-02-19 20:54:00|6207.6|6204.8|6207.6|6204.8|6207.6|6204.8|6207.6|6204.8|13
1613768050000|2021-02-19 20:54:10|6208.6|6205.8|6205.6|6202.8|6208.6|6205.8|6205.6|6202.8|21
1613768060000|2021-02-19 20:54:20|6205.8|6203|6206.7|6203.9|6206.7|6203.9|6205.8|6203|3
1613768070000|2021-02-19 20:54:30|6206.6|6203.8|6206.7|6203.9|6206.7|6203.9|6206.6|6203.8|0
1613768080000|2021-02-19 20:54:40|6207.1|6204.3|6207.1|6204.3|6207.2|6204.4|6207.1|6204.3|2
1613768090000|2021-02-19 20:54:50|6206.6|6203.8|6206.7|6203.9|6206.7|6203.9|6206.6|6203.8|0
1613768100000|2021-02-19 20:55:00|6207.2|6204.4|6207.1|6204.3|6207.2|6204.4|6206.2|6203.4|12
1613768110000|2021-02-19 20:55:10|6206.2|6203.4|6206.2|6203.4|6206.2|6203.4|6206.2|6203.4|0
1613768120000|2021-02-19 20:55:20|6207.1|6204.3|6206.7|6203.9|6207.1|6204.3|6206.2|6203.4|0
1613768130000|2021-02-19 20:55:30|6207.1|6204.3|6206.1|6203.3|6207.1|6204.3|6206.1|6203.3|8
1613768140000|2021-02-19 20:55:40|6206.6|6203.8|6206.1|6203.3|6206.6|6203.8|6206.1|6203.3|0
1613768150000|2021-02-19 20:55:50|6206|6203.2|6206.1|6203.3|6206.2|6203.4|6205.6|6202.8|1
1613768160000|2021-02-19 20:56:00|6205.7|6202.9|6207.1|6204.3|6207.1|6204.3|6205.7|6202.9|1
1613768180000|2021-02-19 20:56:20|6207|6204.2|6207.1|6204.3|6207.1|6204.3|6206.6|6203.8|1
1613768200000|2021-02-19 20:56:40|6206.6|6203.8|6207.1|6204.3|6207.1|6204.3|6206.1|6203.3|2
1613768210000|2021-02-19 20:56:50|6206.6|6203.8|6206.6|6203.8|6206.6|6203.8|6206.1|6203.3|0
1613768220000|2021-02-19 20:57:00|6207.1|6204.3|6207.2|6204.4|6207.2|6204.4|6207.1|6204.3|1
1613768230000|2021-02-19 20:57:10|6207.1|6204.3|6207.1|6204.3|6207.2|6204.4|6207.1|6204.3|0
1613768240000|2021-02-19 20:57:20|6207.2|6204.4|6206.1|6203.3|6207.2|6204.4|6206.1|6203.3|0
1613768250000|2021-02-19 20:57:30|6206.2|6203.4|6206.1|6203.3|6206.2|6203.4|6206.1|6203.3|3
1613768260000|2021-02-19 20:57:40|6206.2|6203.4|6206.6|6203.8|6206.7|6203.9|6206.2|6203.4|0
1613768270000|2021-02-19 20:57:50|6206.2|6203.4|6206.2|6203.4|6206.2|6203.4|6206.2|6203.4|2
1613768280000|2021-02-19 20:58:00|6206.6|6203.8|6206.5|6203.7|6207|6204.2|6206.2|6203.4|22
1613768290000|2021-02-19 20:58:10|6206.1|6203.3|6206.2|6203.4|6206.2|6203.4|6206|6203.2|13
1613768300000|2021-02-19 20:58:20|6205.6|6202.8|6205.6|6202.8|6205.6|6202.8|6205.6|6202.8|5
1613768310000|2021-02-19 20:58:30|||||||||2
1613768320000|2021-02-19 20:58:40|||||||||10
1613768330000|2021-02-19 20:58:50|||||||||3
1613768340000|2021-02-19 20:59:00|6206.1|6203.3|6206.2|6203.4|6206.6|6203.8|6206.1|6203.3|16
1613768350000|2021-02-19 20:59:10|6206.1|6203.3|6205.6|6202.8|6206.1|6203.3|6205.6|6202.8|4
1613768360000|2021-02-19 20:59:20|6206|6203.2|6206.2|6203.4|6206.6|6203.8|6206|6203.2|8
1613768370000|2021-02-19 20:59:30|6206.6|6203.8|6206.2|6203.4|6206.6|6203.8|6205.6|6202.8|3
1613768380000|2021-02-19 20:59:40|6206.1|6203.3|6206.2|6203.4|6206.6|6203.8|6206.1|6203.3|10
1613768390000|2021-02-19 20:59:50|6206.6|6203.8|6206.6|6203.8|6207.1|6204.3|6205.6|6202.8|30
1613768400000|2021-02-19 21:00:00|6206.5|6203.7|6205.6|6202.8|6206.6|6203.8|6205.6|6202.8|13
1613768410000|2021-02-19 21:00:10|6206.6|6203.8|6206.6|6203.8|6207.1|6204.3|6206.6|6203.8|9
1613768420000|2021-02-19 21:00:20|6206.7|6203.9|6207|6204.2|6207.2|6204.4|6206.6|6203.8|9
1613768430000|2021-02-19 21:00:30|6206.6|6203.8|6206.6|6203.8|6207.1|6204.3|6206.6|6203.8|3
1613768450000|2021-02-19 21:00:50|||||||||4
1613768480000|2021-02-19 21:01:20|||||||||3
1613768490000|2021-02-19 21:01:30|||||||||7
1613768510000|2021-02-19 21:01:50|||||||||2
1613768520000|2021-02-19 21:02:00|||||||||2
1613768540000|2021-02-19 21:02:20|||||||||2
1613768580000|2021-02-19 21:03:00|6205.6|6202.8|6205.6|6202.8|6205.6|6202.8|6205.6|6202.8|3
1613768590000|2021-02-19 21:03:10|6204.6|6201.8|6204.8|6202|6204.8|6202|6204.6|6201.8|3
1613768600000|2021-02-19 21:03:20|6206|6203.2|6206|6203.2|6206|6203.2|6206|6203.2|1
1613768620000|2021-02-19 21:03:40|6205.4|6202.6|6206|6203.2|6206|6203.2|6205.4|6202.6|3
1613768630000|2021-02-19 21:03:50|6205.9|6203.1|6205.9|6203.1|6205.9|6203.1|6205.4|6202.6|3
1613768640000|2021-02-19 21:04:00|6205.4|6202.6|6205.4|6202.6|6205.4|6202.6|6205.4|6202.6|0
1613768650000|2021-02-19 21:04:10|6205.9|6203.1|6205.9|6203.1|6205.9|6203.1|6205.5|6202.7|7
1613768660000|2021-02-19 21:04:20|6206|6203.2|6206|6203.2|6206|6203.2|6206|6203.2|0
1613768680000|2021-02-19 21:04:40|6205.9|6203.1|6206|6203.2|6206|6203.2|6205.9|6203.1|0
1613768690000|2021-02-19 21:04:50|6205.8|6203|6205.4|6202.6|6205.8|6203|6205.4|6202.6|0
1613768700000|2021-02-19 21:05:00|6205.5|6202.7|6206|6203.2|6206|6203.2|6205.5|6202.7|2
1613768720000|2021-02-19 21:05:20|||||||||4
1613768730000|2021-02-19 21:05:30|||||||||7
1613768750000|2021-02-19 21:05:50|||||||||1
1613768760000|2021-02-19 21:06:00|6206.6|6203.8|6206.6|6203.8|6206.6|6203.8|6206.6|6203.8|1
1613768770000|2021-02-19 21:06:10|6206.5|6203.7|6207|6204.2|6207|6204.2|6206.1|6203.3|8
1613768820000|2021-02-19 21:07:00|6206.6|6203.8|6206.6|6203.8|6206.6|6203.8|6206.6|6203.8|3
1613768830000|2021-02-19 21:07:10|6206.5|6203.7|6206.5|6203.7|6206.6|6203.8|6206.5|6203.7|1
1613768840000|2021-02-19 21:07:20|6206.6|6203.8|6206.6|6203.8|6206.6|6203.8|6206.6|6203.8|0
1613768850000|2021-02-19 21:07:30|6206.5|6203.7|6206.5|6203.7|6206.5|6203.7|6206.5|6203.7|3
1613768870000|2021-02-19 21:07:50|6206.6|6203.8|6206.6|6203.8|6206.6|6203.8|6206.1|6203.3|0
1613768880000|2021-02-19 21:08:00|6206.5|6203.7|6206.5|6203.7|6206.6|6203.8|6206.5|6203.7|0
1613768890000|2021-02-19 21:08:10|6206.6|6203.8|6206.6|6203.8|6206.6|6203.8|6206.6|6203.8|1
1613768900000|2021-02-19 21:08:20|6206.7|6203.9|6206.6|6203.8|6206.7|6203.9|6206.6|6203.8|0
1613768910000|2021-02-19 21:08:30|||||||||1
1613768950000|2021-02-19 21:09:10|6206.5|6203.7|6206.2|6203.4|6206.5|6203.7|6206.2|6203.4|0
1613768960000|2021-02-19 21:09:20|6206.6|6203.8|6208|6205.2|6208|6205.2|6206.6|6203.8|9
1613768970000|2021-02-19 21:09:30|6207.6|6204.8|6207.6|6204.8|6207.6|6204.8|6207.6|6204.8|1
1613768980000|2021-02-19 21:09:40|6207.2|6204.4|6207.2|6204.4|6207.2|6204.4|6207.2|6204.4|2
1613768990000|2021-02-19 21:09:50|6207.1|6204.3|6207|6204.2|6207.1|6204.3|6207|6204.2|1
1613769000000|2021-02-19 21:10:00|6206.5|6203.7|6207.5|6204.7|6207.5|6204.7|6206.5|6203.7|4
1613769010000|2021-02-19 21:10:10|6207.1|6204.3|6207|6204.2|6207.1|6204.3|6207|6204.2|0
1613769060000|2021-02-19 21:11:00|||||||||1
1613769070000|2021-02-19 21:11:10|6207.6|6204.8|6208.2|6205.4|6208.6|6205.8|6207.6|6204.8|76
1613769080000|2021-02-19 21:11:20|6208.6|6205.8|6207.6|6204.8|6208.6|6205.8|6207.1|6204.3|2
1613769090000|2021-02-19 21:11:30|6207.2|6204.4|6207.6|6204.8|6207.6|6204.8|6207.2|6204.4|4
1613769100000|2021-02-19 21:11:40|6208|6205.2|6207.6|6204.8|6208.5|6205.7|6207.6|6204.8|35
1613769110000|2021-02-19 21:11:50|6206.7|6203.9|6206.8|6204|6206.8|6204|6206.7|6203.9|0
1613769130000|2021-02-19 21:12:10|6207.6|6204.8|6207.7|6204.9|6207.8|6205|6207.6|6204.8|2
1613769140000|2021-02-19 21:12:20|6207.8|6205|6207.2|6204.4|6207.8|6205|6207.2|6204.4|1
1613769150000|2021-02-19 21:12:30|6207.3|6204.5|6207.7|6204.9|6208.1|6205.3|6206.8|6204|22
1613769160000|2021-02-19 21:12:40|6207.2|6204.4|6207.3|6204.5|6207.3|6204.5|6207.2|6204.4|1
1613769180000|2021-02-19 21:13:00|6207.7|6204.9|6207.7|6204.9|6207.8|6205|6207.2|6204.4|1
1613769190000|2021-02-19 21:13:10|6207.8|6205|6208.2|6205.4|6208.2|6205.4|6207.8|6205|0
1613769200000|2021-02-19 21:13:20|6208.6|6205.8|6208.6|6205.8|6208.6|6205.8|6208.6|6205.8|21
1613769210000|2021-02-19 21:13:30|6208.2|6205.4|6208.7|6205.9|6208.7|6205.9|6208.2|6205.4|14
1613769220000|2021-02-19 21:13:40|6208.6|6205.8|6208.6|6205.8|6208.6|6205.8|6208.6|6205.8|0
1613769230000|2021-02-19 21:13:50|6208.7|6205.9|6208.2|6205.4|6208.7|6205.9|6208.2|6205.4|0
1613769240000|2021-02-19 21:14:00|6208.6|6205.8|6208.6|6205.8|6208.6|6205.8|6208.6|6205.8|0
1613769250000|2021-02-19 21:14:10|6208.7|6205.9|6208.6|6205.8|6208.7|6205.9|6208.6|6205.8|13
1613769260000|2021-02-19 21:14:20|6208.8|6206|6208.8|6206|6208.8|6206|6208.8|6206|2
1613769270000|2021-02-19 21:14:30|6209.6|6206.8|6210.6|6207.8|6210.6|6207.8|6209.2|6206.4|12
1613769280000|2021-02-19 21:14:40|6210.2|6207.4|6210.2|6207.4|6210.2|6207.4|6210.2|6207.4|1
1613769290000|2021-02-19 21:14:50|6210.7|6207.9|6210.3|6207.5|6210.7|6207.9|6210.2|6207.4|0
1613769300000|2021-02-19 21:15:00|6210.7|6207.9|6210.7|6207.9|6210.7|6207.9|6210.6|6207.8|0
1613769310000|2021-02-19 21:15:10|6210.6|6207.8|6210.2|6207.4|6210.6|6207.8|6210.2|6207.4|0
1613769320000|2021-02-19 21:15:20|6210.7|6207.9|6210.2|6207.4|6210.7|6207.9|6210.2|6207.4|0
1613769330000|2021-02-19 21:15:30|6210.7|6207.9|6211.2|6208.4|6211.2|6208.4|6210.7|6207.9|2
1613769340000|2021-02-19 21:15:40|6211.1|6208.3|6211.1|6208.3|6211.1|6208.3|6210.7|6207.9|8
1613769350000|2021-02-19 21:15:50|6211.6|6208.8|6210.2|6207.4|6211.6|6208.8|6210.2|6207.4|9
1613769360000|2021-02-19 21:16:00|6210.6|6207.8|6210.6|6207.8|6210.6|6207.8|6210.6|6207.8|0
1613769370000|2021-02-19 21:16:10|6210.2|6207.4|6210.2|6207.4|6210.2|6207.4|6210.2|6207.4|2
1613769390000|2021-02-19 21:16:30|6210.6|6207.8|6210.6|6207.8|6210.6|6207.8|6210.6|6207.8|0
1613769410000|2021-02-19 21:16:50|6210.7|6207.9|6211.2|6208.4|6211.6|6208.8|6210.7|6207.9|6
1613769420000|2021-02-19 21:17:00|6211.1|6208.3|6211.1|6208.3|6211.1|6208.3|6211.1|6208.3|0
1613769430000|2021-02-19 21:17:10|6210.7|6207.9|6210.8|6208|6210.8|6208|6210.7|6207.9|0
1613769440000|2021-02-19 21:17:20|6210.7|6207.9|6210.7|6207.9|6210.7|6207.9|6210.7|6207.9|0
1613769460000|2021-02-19 21:17:40|6210.6|6207.8|6210.6|6207.8|6210.7|6207.9|6210.6|6207.8|0
1613769480000|2021-02-19 21:18:00|6210.2|6207.4|6209.6|6206.8|6210.2|6207.4|6209.6|6206.8|6
1613769540000|2021-02-19 21:19:00|6209.2|6206.4|6209.2|6206.4|6209.2|6206.4|6209.2|6206.4|0
1613769550000|2021-02-19 21:19:10|6209.6|6206.8|6209.6|6206.8|6209.6|6206.8|6209.6|6206.8|0
1613769560000|2021-02-19 21:19:20|6209.8|6207|6209.6|6206.8|6210|6207.2|6208.6|6205.8|6
1613769570000|2021-02-19 21:19:30|6209.2|6206.4|6209.2|6206.4|6209.2|6206.4|6209.2|6206.4|0
1613769610000|2021-02-19 21:20:10|6209.7|6206.9|6209.2|6206.4|6209.7|6206.9|6209.2|6206.4|0
1613769650000|2021-02-19 21:20:50|6210.1|6207.3|6210|6207.2|6210.1|6207.3|6210|6207.2|2
1613769660000|2021-02-19 21:21:00|6209.2|6206.4|6209.2|6206.4|6209.2|6206.4|6209.2|6206.4|1
1613769670000|2021-02-19 21:21:10|6210.2|6207.4|6211.2|6208.4|6211.2|6208.4|6210.2|6207.4|13
1613769720000|2021-02-19 21:22:00|6211.6|6208.8|6211.2|6208.4|6211.6|6208.8|6211.2|6208.4|1
1613769750000|2021-02-19 21:22:30|6211.6|6208.8|6211.6|6208.8|6211.7|6208.9|6211.6|6208.8|0
1613769760000|2021-02-19 21:22:40|6211.1|6208.3|6210.6|6207.8|6211.6|6208.8|6210.6|6207.8|9
1613769770000|2021-02-19 21:22:50|6209.8|6207|6209.6|6206.8|6209.8|6207|6209.6|6206.8|7
1613769780000|2021-02-19 21:23:00|||||||||7
1613769800000|2021-02-19 21:23:20|||||||||1
1613769810000|2021-02-19 21:23:30|||||||||1
1613769850000|2021-02-19 21:24:10|6209.1|6206.3|6208.6|6205.8|6209.5|6206.7|6208.6|6205.8|3
1613769870000|2021-02-19 21:24:30|6207.8|6205|6207.6|6204.8|6207.8|6205|6207.6|6204.8|2
1613769890000|2021-02-19 21:24:50|6208|6205.2|6207|6204.2|6208|6205.2|6207|6204.2|19
1613769910000|2021-02-19 21:25:10|6206.6|6203.8|6207.6|6204.8|6207.6|6204.8|6206.6|6203.8|3
1613769920000|2021-02-19 21:25:20|6207.9|6205.1|6207.1|6204.3|6207.9|6205.1|6207|6204.2|0
1613769930000|2021-02-19 21:25:30|6206.6|6203.8|6206|6203.2|6206.6|6203.8|6206|6203.2|7
1613769960000|2021-02-19 21:26:00|6207|6204.2|6207|6204.2|6207|6204.2|6207|6204.2|1
1613769970000|2021-02-19 21:26:10|6206.1|6203.3|6206.1|6203.3|6206.1|6203.3|6206.1|6203.3|0
1613769980000|2021-02-19 21:26:20|6206|6203.2|6205.5|6202.7|6206|6203.2|6205.5|6202.7|0
1613769990000|2021-02-19 21:26:30|6206|6203.2|6206|6203.2|6206|6203.2|6206|6203.2|0
1613770010000|2021-02-19 21:26:50|6205.5|6202.7|6206.1|6203.3|6206.1|6203.3|6205.4|6202.6|3
1613770020000|2021-02-19 21:27:00|6206|6203.2|6206.1|6203.3|6206.1|6203.3|6206|6203.2|0
1613770030000|2021-02-19 21:27:10|6206.2|6203.4|6207.1|6204.3|6207.1|6204.3|6206.2|6203.4|0
1613770060000|2021-02-19 21:27:40|6207|6204.2|6206.6|6203.8|6207|6204.2|6206.6|6203.8|0
1613770090000|2021-02-19 21:28:10|||||||||10
1613770110000|2021-02-19 21:28:30|6207.1|6204.3|6207.1|6204.3|6207.1|6204.3|6207.1|6204.3|0
1613770120000|2021-02-19 21:28:40|6207|6204.2|6207.6|6204.8|6207.6|6204.8|6207|6204.2|2
1613770140000|2021-02-19 21:29:00|6208|6205.2|6208|6205.2|6208.1|6205.3|6208|6205.2|1
1613770150000|2021-02-19 21:29:10|6207.6|6204.8|6207.6|6204.8|6207.6|6204.8|6207.6|6204.8|1
1613770170000|2021-02-19 21:29:30|6208|6205.2|6208|6205.2|6208.1|6205.3|6208|6205.2|0
1613770180000|2021-02-19 21:29:40|6208.1|6205.3|6208.1|6205.3|6208.1|6205.3|6208.1|6205.3|0
1613770190000|2021-02-19 21:29:50|6208|6205.2|6208.1|6205.3|6208.6|6205.8|6208|6205.2|3
1613770200000|2021-02-19 21:30:00|6208|6205.2|6208.1|6205.3|6208.1|6205.3|6208|6205.2|1
1613770220000|2021-02-19 21:30:20|6208|6205.2|6207.6|6204.8|6208|6205.2|6207.6|6204.8|0
1613770240000|2021-02-19 21:30:40|6208|6205.2|6208|6205.2|6208.1|6205.3|6208|6205.2|3
1613770270000|2021-02-19 21:31:10|6207.6|6204.8|6207|6204.2|6207.6|6204.8|6207|6204.2|1
1613770280000|2021-02-19 21:31:20|6206.6|6203.8|6206.6|6203.8|6206.6|6203.8|6206.6|6203.8|1
1613770290000|2021-02-19 21:31:30|6206.7|6203.9|6206|6203.2|6207|6204.2|6206|6203.2|8
1613770300000|2021-02-19 21:31:40|6205.6|6202.8|6205.6|6202.8|6205.6|6202.8|6205.6|6202.8|0
1613770310000|2021-02-19 21:31:50|6206|6203.2|6206|6203.2|6206|6203.2|6206|6203.2|2
1613770320000|2021-02-19 21:32:00|6206.6|6203.8|6206.1|6203.3|6206.6|6203.8|6206|6203.2|7
1613770330000|2021-02-19 21:32:10|6206.6|6203.8|6206.5|6203.7|6206.6|6203.8|6206.5|6203.7|1
1613770340000|2021-02-19 21:32:20|6206|6203.2|6206|6203.2|6206|6203.2|6206|6203.2|0
1613770350000|2021-02-19 21:32:30|6206.1|6203.3|6206.1|6203.3|6206.1|6203.3|6206.1|6203.3|0
1613770360000|2021-02-19 21:32:40|6206.2|6203.4|6206.1|6203.3|6206.6|6203.8|6206.1|6203.3|1
1613770370000|2021-02-19 21:32:50|6206.2|6203.4|6207.1|6204.3|6207.2|6204.4|6206.2|6203.4|19
1613770380000|2021-02-19 21:33:00|6207.2|6204.4|6207.2|6204.4|6207.2|6204.4|6207.2|6204.4|0
1613770390000|2021-02-19 21:33:10|6207.3|6204.5|6208.2|6205.4|6208.2|6205.4|6207.3|6204.5|0
1613770400000|2021-02-19 21:33:20|6208.6|6205.8|6209.2|6206.4|6209.2|6206.4|6208.6|6205.8|3
1613770420000|2021-02-19 21:33:40|6210.3|6207.5|6209.2|6206.4|6210.3|6207.5|6209.2|6206.4|19
1613770430000|2021-02-19 21:33:50|6209.6|6206.8|6210.1|6207.3|6210.1|6207.3|6209.6|6206.8|1
1613770470000|2021-02-19 21:34:30|6210|6207.2|6209.6|6206.8|6210|6207.2|6209.6|6206.8|2
1613770480000|2021-02-19 21:34:40|6209.7|6206.9|6209.6|6206.8|6209.7|6206.9|6209.6|6206.8|1
1613770490000|2021-02-19 21:34:50|6209.1|6206.3|6209.2|6206.4|6209.2|6206.4|6209.1|6206.3|9
1613770500000|2021-02-19 21:35:00|6213.2|6210.4|6214.2|6211.4|6215|6212.2|6213.2|6210.4|37
1613770510000|2021-02-19 21:35:10|6213.2|6210.4|6213.7|6210.9|6218.6|6215.8|6213.2|6210.4|81
1613770520000|2021-02-19 21:35:20|6213.6|6210.8|6213.7|6210.9|6213.7|6210.9|6213.6|6210.8|0
1613770540000|2021-02-19 21:35:40|6214.1|6211.3|6214.1|6211.3|6214.1|6211.3|6214.1|6211.3|0
1613770550000|2021-02-19 21:35:50|6214.2|6211.4|6214.2|6211.4|6214.2|6211.4|6214.2|6211.4|0
1613770560000|2021-02-19 21:36:00|6214.1|6211.3|6214.1|6211.3|6214.1|6211.3|6214.1|6211.3|6
1613770570000|2021-02-19 21:36:10|6211.6|6208.8|6210.2|6207.4|6211.6|6208.8|6210.1|6207.3|11
1613770590000|2021-02-19 21:36:30|6210.1|6207.3|6210.1|6207.3|6210.1|6207.3|6210.1|6207.3|0
1613770630000|2021-02-19 21:37:10|6210|6207.2|6209.2|6206.4|6210|6207.2|6209.2|6206.4|0
1613770640000|2021-02-19 21:37:20|6209.1|6206.3|6209.2|6206.4|6209.2|6206.4|6209.1|6206.3|37
1613770680000|2021-02-19 21:38:00|6209.7|6206.9|6209.7|6206.9|6209.7|6206.9|6209.7|6206.9|10
1613770700000|2021-02-19 21:38:20|6210|6207.2|6209.7|6206.9|6210|6207.2|6209.2|6206.4|0
1613770710000|2021-02-19 21:38:30|6209.2|6206.4|6209.2|6206.4|6209.2|6206.4|6209.2|6206.4|0
1613770720000|2021-02-19 21:38:40|6209.1|6206.3|6208.2|6205.4|6209.6|6206.8|6208.2|6205.4|0
1613770730000|2021-02-19 21:38:50|6208.7|6205.9|6209.1|6206.3|6209.6|6206.8|6208.7|6205.9|5
1613770740000|2021-02-19 21:39:00|6209.7|6206.9|6209.7|6206.9|6209.7|6206.9|6209.7|6206.9|1
1613770750000|2021-02-19 21:39:10|6210.2|6207.4|6210.2|6207.4|6211.2|6208.4|6209.7|6206.9|16
1613770770000|2021-02-19 21:39:30|6210.4|6207.6|6211.1|6208.3|6211.2|6208.4|6210.4|6207.6|2
1613770780000|2021-02-19 21:39:40|6210.6|6207.8|6211.2|6208.4|6211.2|6208.4|6210.6|6207.8|27
1613770790000|2021-02-19 21:39:50|6211.1|6208.3|6211.6|6208.8|6212.2|6209.4|6211.1|6208.3|14
1613770800000|2021-02-19 21:40:00|6211.7|6208.9|6211.2|6208.4|6211.7|6208.9|6211.2|6208.4|8
1613770810000|2021-02-19 21:40:10|6211.1|6208.3|6210.2|6207.4|6211.1|6208.3|6210.2|6207.4|7
1613770820000|2021-02-19 21:40:20|6209.2|6206.4|6209.2|6206.4|6209.2|6206.4|6209.2|6206.4|1
1613770840000|2021-02-19 21:40:40|6209.6|6206.8|6209.6|6206.8|6209.6|6206.8|6209.6|6206.8|24
1613770850000|2021-02-19 21:40:50|6209.7|6206.9|6211.2|6208.4|6211.2|6208.4|6209.7|6206.9|39
1613770860000|2021-02-19 21:41:00|6212.1|6209.3|6211.2|6208.4|6212.1|6209.3|6211.1|6208.3|20
1613770880000|2021-02-19 21:41:20|6210.7|6207.9|6210.7|6207.9|6210.7|6207.9|6210.7|6207.9|0
1613770900000|2021-02-19 21:41:40|6211.1|6208.3|6210.2|6207.4|6211.1|6208.3|6210.2|6207.4|1
1613770910000|2021-02-19 21:41:50|6210.1|6207.3|6209.2|6206.4|6210.1|6207.3|6209.2|6206.4|12
1613770950000|2021-02-19 21:42:30|6209|6206.2|6208.1|6205.3|6209|6206.2|6208.1|6205.3|1
1613770970000|2021-02-19 21:42:50|6207.6|6204.8|6206.2|6203.4|6207.6|6204.8|6206.2|6203.4|3
1613770980000|2021-02-19 21:43:00|6206.1|6203.3|6206.1|6203.3|6206.1|6203.3|6206.1|6203.3|0
1613771010000|2021-02-19 21:43:30|6207.1|6204.3|6207.1|6204.3|6207.1|6204.3|6207.1|6204.3|3
1613771020000|2021-02-19 21:43:40|6206.2|6203.4|6206.2|6203.4|6206.2|6203.4|6206.2|6203.4|0
1613771030000|2021-02-19 21:43:50|6207.1|6204.3|6207.1|6204.3|6207.1|6204.3|6207.1|6204.3|0
1613771040000|2021-02-19 21:44:00|6207|6204.2|6206.1|6203.3|6207|6204.2|6206.1|6203.3|8
1613771060000|2021-02-19 21:44:20|6205.6|6202.8|6206.1|6203.3|6206.1|6203.3|6205.1|6202.3|7
1613771070000|2021-02-19 21:44:30|6206|6203.2|6206|6203.2|6206|6203.2|6206|6203.2|2
1613771080000|2021-02-19 21:44:40|6205.5|6202.7|6205.5|6202.7|6205.5|6202.7|6205.5|6202.7|0
1613771090000|2021-02-19 21:44:50|6206|6203.2|6206.2|6203.4|6206.2|6203.4|6206|6203.2|6
1613771100000|2021-02-19 21:45:00|6206.4|6203.6|6206|6203.2|6207.2|6204.4|6206|6203.2|12
1613771110000|2021-02-19 21:45:10|6205.6|6202.8|6206|6203.2|6206|6203.2|6205.6|6202.8|3
1613771120000|2021-02-19 21:45:20|6206.1|6203.3|6205.5|6202.7|6206.5|6203.7|6205.5|6202.7|1
1613771150000|2021-02-19 21:45:50|6205.9|6203.1|6206|6203.2|6206|6203.2|6205.9|6203.1|4
1613771160000|2021-02-19 21:46:00|6205.6|6202.8|6205.6|6202.8|6205.6|6202.8|6205.5|6202.7|0
1613771170000|2021-02-19 21:46:10|6206|6203.2|6205.5|6202.7|6206|6203.2|6205.5|6202.7|1
1613771180000|2021-02-19 21:46:20|6206|6203.2|6206|6203.2|6206|6203.2|6206|6203.2|1
1613771210000|2021-02-19 21:46:50|6205.9|6203.1|6205.9|6203.1|6205.9|6203.1|6205.9|6203.1|2
1613771220000|2021-02-19 21:47:00|||||||||5
1613771260000|2021-02-19 21:47:40|6205.5|6202.7|6206|6203.2|6206|6203.2|6205.5|6202.7|3
1613771270000|2021-02-19 21:47:50|6205.9|6203.1|6206|6203.2|6206|6203.2|6205.9|6203.1|3
1613771290000|2021-02-19 21:48:10|6206.9|6204.1|6207|6204.2|6207.1|6204.3|6206.9|6204.1|4
1613771300000|2021-02-19 21:48:20|6206.9|6204.1|6206.9|6204.1|6206.9|6204.1|6206.9|6204.1|0
1613771320000|2021-02-19 21:48:40|6206.5|6203.7|6206.5|6203.7|6206.5|6203.7|6206.5|6203.7|0
1613771330000|2021-02-19 21:48:50|6207|6204.2|6207|6204.2|6207|6204.2|6207|6204.2|0
1613771340000|2021-02-19 21:49:00|6206.5|6203.7|6207|6204.2|6207.6|6204.8|6206.4|6203.6|4
1613771350000|2021-02-19 21:49:10|6207.2|6204.4|6208|6205.2|6208.5|6205.7|6207.1|6204.3|12
1613771360000|2021-02-19 21:49:20|6207.5|6204.7|6206.4|6203.6|6208.1|6205.3|6206.4|6203.6|13
1613771370000|2021-02-19 21:49:30|6206.9|6204.1|6205.4|6202.6|6206.9|6204.1|6205.4|6202.6|15
1613771380000|2021-02-19 21:49:40|6204.9|6202.1|6202.9|6200.1|6204.9|6202.1|6202.9|6200.1|14
1613771390000|2021-02-19 21:49:50|6202.1|6199.3|6199|6196.2|6202.1|6199.3|6198|6195.2|22
1613771400000|2021-02-19 21:50:00|6198.9|6196.1|6198|6195.2|6201|6198.2|6196.9|6194.1|13
1613771410000|2021-02-19 21:50:10|6197.9|6195.1|6199.4|6196.6|6199.4|6196.6|6197.9|6195.1|1
1613771420000|2021-02-19 21:50:20|6199.9|6197.1|6199.9|6197.1|6199.9|6197.1|6199.9|6197.1|0
1613771440000|2021-02-19 21:50:40|6199.8|6197|6199.8|6197|6199.8|6197|6199.8|6197|1
1613771450000|2021-02-19 21:50:50|6198.9|6196.1|6199|6196.2|6199|6196.2|6198.9|6196.1|1
1613771470000|2021-02-19 21:51:10|6198.4|6195.6|6198.4|6195.6|6198.4|6195.6|6198.4|6195.6|0
1613771490000|2021-02-19 21:51:30|6199|6196.2|6198.5|6195.7|6199|6196.2|6198.5|6195.7|0
1613771510000|2021-02-19 21:51:50|6199.4|6196.6|6199.6|6196.8|6199.6|6196.8|6199.4|6196.6|2
1613771520000|2021-02-19 21:52:00|6200|6197.2|6199.4|6196.6|6200|6197.2|6199.4|6196.6|2
1613771530000|2021-02-19 21:52:10|6199.9|6197.1|6199.9|6197.1|6199.9|6197.1|6199.9|6197.1|0
1613771540000|2021-02-19 21:52:20|6200|6197.2|6200|6197.2|6200|6197.2|6200|6197.2|0
1613771550000|2021-02-19 21:52:30|6200.9|6198.1|6201|6198.2|6201|6198.2|6200.9|6198.1|1
1613771580000|2021-02-19 21:53:00|6201.1|6198.3|6201.1|6198.3|6201.1|6198.3|6201.1|6198.3|0
1613771590000|2021-02-19 21:53:10|6201.9|6199.1|6202.9|6200.1|6203|6200.2|6201.9|6199.1|2
1613771600000|2021-02-19 21:53:20|6203.1|6200.3|6202.1|6199.3|6203.1|6200.3|6202.1|6199.3|1
1613771610000|2021-02-19 21:53:30|6202.9|6200.1|6202.5|6199.7|6203.1|6200.1|6201.9|6199.1|1
1613771620000|2021-02-19 21:53:40|6201.9|6199.1|6202.1|6199.3|6202.1|6199.3|6201.9|6199.1|1
1613771640000|2021-02-19 21:54:00|6202.6|6199.8|6203.4|6200.6|6204.1|6200.8|6202.6|6199.8|1
1613771660000|2021-02-19 21:54:20|6204.1|6200.1|6203.5|6200.7|6204.1|6200.7|6203.4|6200.1|0
1613771670000|2021-02-19 21:54:30|6203.4|6200.6|6203.4|6200.6|6203.4|6200.6|6203.4|6200.6|0
1613771680000|2021-02-19 21:54:40|6202.6|6199.8|6202.6|6199.8|6202.6|6199.8|6202.6|6199.8|0
1613771690000|2021-02-19 21:54:50|6202.4|6199.6|6202.4|6199.6|6202.4|6199.6|6202.4|6199.6|0
1613771700000|2021-02-19 21:55:00|6202.5|6199.7|6204|6201.2|6204.1|6201.2|6202.4|6199.6|5
1613771710000|2021-02-19 21:55:10|6203.6|6200.8|6204.2|6201.4|6204.2|6201.4|6203.6|6200.8|1
1613771720000|2021-02-19 21:55:20|6205.4|6202.6|6206.3|6202.3|6206.3|6202.8|6205.4|6202.3|5
1613771730000|2021-02-19 21:55:30|6205.8|6203|6206.3|6202.3|6206.3|6203.4|6205.8|6202.3|0
1613771740000|2021-02-19 21:55:40|6205.8|6203|6206.3|6202.3|6206.7|6203.4|6205.6|6202.3|0
1613771750000|2021-02-19 21:55:50|6205.6|6202.8|6205.6|6202.8|6205.6|6202.8|6205.6|6202.8|0
1613771770000|2021-02-19 21:56:10|6206.3|6202.3|6206.3|6202.3|6206.3|6202.3|6206.3|6202.3|0
1613771790000|2021-02-19 21:56:30|6206.1|6203.3|6205.6|6202.8|6206.3|6203.3|6205.6|6202.3|3
1613771810000|2021-02-19 21:56:50|6206.2|6203.4|6207.6|6204.8|6207.6|6204.8|6206.2|6202.3|3
1613771820000|2021-02-19 21:57:00|6207.2|6204.4|6208.1|6204.1|6211.2|6204.8|6207.2|6200.4|10
1613771830000|2021-02-19 21:57:10|6211.2|6201.2|6211.6|6201.6|6211.6|6201.6|6211.2|6201.2|1
1613771850000|2021-02-19 21:57:30|6210.8|6200.8|6211.2|6201.2|6211.3|6203.7|6207.7|6200.8|11
1613771860000|2021-02-19 21:57:40|6207.7|6203.7|6211.2|6201.2|6211.2|6203.7|6207.7|6200.8|4
1613771870000|2021-02-19 21:57:50|6211.6|6201.6|6211.8|6201.8|6212.2|6205.3|6208.9|6201.6|9
1613771880000|2021-02-19 21:58:00|6211.7|6201.7|6211.8|6201.8|6212.3|6205.3|6208.8|6201.4|13
1613771890000|2021-02-19 21:58:10|6211.3|6201.3|6211.2|6201.2|6211.4|6201.4|6211.2|6201.2|0
1613771900000|2021-02-19 21:58:20|6210.8|6200.8|6214.8|6204.8|6214.8|6207.8|6210.1|6200.8|4
1613771910000|2021-02-19 21:58:30|6215.8|6205.8|6214.7|6204.7|6218.6|6212.8|6214.6|6204.6|10
1613771920000|2021-02-19 21:58:40|6214.3|6204.3|6214.3|6204.3|6214.3|6204.3|6211.3|6201.3|1
1613771930000|2021-02-19 21:58:50|6215.3|6205.3|6214.3|6204.3|6215.3|6205.3|6214.3|6204.3|0
1613771940000|2021-02-19 21:59:00|6214.9|6204.9|6214.2|6204.2|6215.8|6205.8|6213.7|6203.7|17
1613771950000|2021-02-19 21:59:10|6210.7|6206.7|6210.7|6206.7|6213.6|6206.7|6210.3|6203.2|0
1613771960000|2021-02-19 21:59:20|6213.6|6203.6|6215.3|6205.3|6215.3|6209.3|6209.2|6203.2|5
1613771970000|2021-02-19 21:59:30|6215.5|6205.5|6213.7|6203.7|6217.2|6207.2|6213.7|6203.7|17
1613771980000|2021-02-19 21:59:40|6213.5|6203.5|6211.5|6201.5|6213.5|6203.5|6211.5|6201.5|0
1613771990000|2021-02-19 21:59:50|6210.7|6200.7|6212.2|6202.2|6212.2|6202.2|6209.7|6199.7|2
1613948400000|2021-02-21 23:00:00|6199.1|6189.1|6201.1|6191.1|6202.6|6194.5|6197|6187|33
1613948410000|2021-02-21 23:00:10|6197.6|6187.6|6196.2|6192.2|6198.7|6192.8|6193.1|6183.1|16
1613948420000|2021-02-21 23:00:20|6195.6|6192.8|6195.1|6192.3|6199|6193.3|6194.7|6188.2|30
1613948430000|2021-02-21 23:00:30|6195.6|6192.8|6208.2|6198.2|6209.1|6199.2|6195.1|6191.7|30
1613948440000|2021-02-21 23:00:40|6210.5|6200.5|6217.1|6207.1|6218.6|6210.1|6207.4|6200.5|18
1613948450000|2021-02-21 23:00:50|6220.6|6210.6|6230.1|6220.1|6230.1|6221.5|6217|6210.2|34
1613948460000|2021-02-21 23:01:00|6229.6|6219.6|6229.1|6226.3|6231.2|6226.3|6227|6219.6|23
1613948470000|2021-02-21 23:01:10|6229.2|6226.4|6235.6|6225.6|6235.6|6229.8|6229.2|6224.2|39
1613948480000|2021-02-21 23:01:20|6239.6|6229.6|6240|6230|6240|6230|6239.6|6229.6|5
1613948490000|2021-02-21 23:01:30|6239.5|6229.5|6243.3|6233.3|6246.8|6240.6|6239.5|6229.5|5
1613948500000|2021-02-21 23:01:40|6244.6|6234.6|6242.6|6232.6|6247.9|6237.9|6241.5|6232.6|31
1613948510000|2021-02-21 23:01:50|6244.4|6234.4|6245.6|6235.6|6245.6|6235.6|6243.6|6233.6|1
1613948520000|2021-02-21 23:02:00|6246.1|6236.1|6245.1|6235.1|6246.1|6236.1|6245.1|6235.1|0
1613948530000|2021-02-21 23:02:10|6245.6|6235.6|6242.6|6238.6|6245.6|6238.6|6242.6|6235.6|3
1613948540000|2021-02-21 23:02:20|6242.5|6239.7|6244.8|6240.8|6248.3|6241.2|6242.5|6238.3|36
1613948550000|2021-02-21 23:02:30|6247.8|6237.8|6244.8|6240.8|6247.8|6241.9|6244.7|6237.8|1
1613948560000|2021-02-21 23:02:40|6247.2|6243.2|6248.3|6238.3|6248.3|6243.2|6245.2|6238.3|4
1613948570000|2021-02-21 23:02:50|6248.7|6238.7|6244.1|6241.3|6248.7|6241.6|6244.1|6238.3|16
1613948580000|2021-02-21 23:03:00|6244.8|6240.8|6247.3|6237.3|6247.6|6240.8|6243.6|6237.3|5
1613948590000|2021-02-21 23:03:10|6244.8|6240.8|6243.3|6239.3|6247.7|6240.9|6242.7|6237.3|5
1613948600000|2021-02-21 23:03:20|6243.8|6239.8|6245.7|6235.7|6246.7|6239.8|6243.2|6235.7|2
1613948610000|2021-02-21 23:03:30|6242.6|6238.6|6242.2|6238.2|6245.1|6238.6|6241.8|6235.1|7
1613948620000|2021-02-21 23:03:40|6247|6244.2|6247|6244.2|6247|6244.2|6247|6244.2|10
1613948630000|2021-02-21 23:03:50|6250.5|6240.5|6251.7|6241.7|6251.7|6244.8|6245.7|6238.2|7
1613948640000|2021-02-21 23:04:00|6248.8|6244.8|6252.1|6242.1|6252.1|6244.8|6248.2|6240.8|4
1613948650000|2021-02-21 23:04:10|6249.2|6245.2|6250.1|6246.1|6253.1|6246.3|6248.7|6243.1|6
1613948660000|2021-02-21 23:04:20|6249.5|6246.7|6261.7|6251.7|6261.7|6254.7|6249.5|6246.7|182
1613948670000|2021-02-21 23:04:30|6262.1|6252.1|6264.1|6254.1|6264.1|6260.1|6258.7|6252.1|4
1613948680000|2021-02-21 23:04:40|6264.2|6254.2|6263.3|6253.3|6264.2|6254.2|6263.2|6253.2|0
1613948690000|2021-02-21 23:04:50|6271.1|6267.1|6266.7|6256.7|6273.8|6268.5|6261|6255|51
1613948700000|2021-02-21 23:05:00|6267.1|6257.1|6260.3|6256.3|6267.1|6257.9|6260.3|6253.3|1
1613948710000|2021-02-21 23:05:10|6261.2|6257.2|6262.7|6252.7|6264.2|6257.2|6258.5|6252.7|52
1613948720000|2021-02-21 23:05:20|6262.3|6252.3|6260.6|6256.6|6262.3|6256.6|6259.8|6252.3|2
1613948730000|2021-02-21 23:05:30|6259.8|6255.8|6262.1|6259.3|6262.1|6259.3|6255.8|6249.3|48
1613948740000|2021-02-21 23:05:40|6262|6259.2|6259.2|6255.2|6265.8|6259.2|6257.7|6252.3|17
1613948750000|2021-02-21 23:05:50|6259.6|6256.8|6255.6|6252.8|6259.6|6256.8|6255.6|6252.8|20
1613948760000|2021-02-21 23:06:00|6256.1|6253.3|6261.1|6251.1|6262|6255.8|6255.6|6250.2|24
1613948770000|2021-02-21 23:06:10|6260.6|6250.6|6260.7|6250.7|6260.7|6250.7|6260.6|6250.6|0
1613948780000|2021-02-21 23:06:20|6260.6|6250.6|6261.1|6251.1|6261.1|6254.2|6258.2|6250.6|0
1613948790000|2021-02-21 23:06:30|6258.2|6254.2|6257.1|6254.3|6258.2|6254.3|6257.1|6253.6|0
1613948800000|2021-02-21 23:06:40|6257.6|6253.6|6264.1|6254.1|6264.1|6256.3|6257.3|6250.7|4
1613948810000|2021-02-21 23:06:50|6260.6|6256.6|6261.7|6251.7|6263.1|6256.6|6256.6|6250.4|5
1613948820000|2021-02-21 23:07:00|6261.6|6251.6|6260.1|6250.1|6261.6|6253.6|6257.2|6250.1|4
1613948830000|2021-02-21 23:07:10|6256.6|6252.6|6256.6|6252.6|6256.6|6252.6|6256.6|6252.6|0
1613948840000|2021-02-21 23:07:20|6259.1|6255.1|6259.7|6249.7|6262.2|6255.7|6258.5|6249.7|4
1613948850000|2021-02-21 23:07:30|6260.1|6250.1|6260.8|6250.8|6261.6|6251.6|6259.2|6249.2|2
1613948860000|2021-02-21 23:07:40|6262.2|6252.2|6262.6|6252.6|6262.7|6252.7|6262.2|6252.2|6
1613948870000|2021-02-21 23:07:50|6261.7|6251.7|6262.2|6252.2|6262.2|6254.6|6258.6|6251.7|0
1613948880000|2021-02-21 23:08:00|6259.7|6255.7|6259.7|6255.7|6263.1|6255.7|6259.3|6252.2|1
1613948890000|2021-02-21 23:08:10|6262.2|6252.2|6262.2|6252.2|6262.7|6257.3|6259.3|6252.2|3
1613948900000|2021-02-21 23:08:20|6261.7|6251.7|6256.2|6252.2|6261.7|6252.2|6256.2|6249.1|1
1613948910000|2021-02-21 23:08:30|6259.1|6249.1|6255.1|6245.1|6259.1|6249.2|6253.2|6245.1|1
1613948930000|2021-02-21 23:08:50|6251.2|6247.2|6257.1|6247.1|6257.1|6247.8|6250.6|6246.6|1
1613948940000|2021-02-21 23:09:00|6257|6247|6253|6250.2|6257|6250.2|6252.6|6245.1|2
1613948950000|2021-02-21 23:09:10|6251.5|6248.7|6257.1|6247.1|6257.6|6248.7|6251.5|6245.4|6
1613948960000|2021-02-21 23:09:20|6253.6|6249.6|6253.6|6249.6|6256.1|6249.6|6253.2|6246.1|1
1613948970000|2021-02-21 23:09:30|6256.6|6246.6|6257.1|6247.1|6257.6|6250.1|6253.6|6246.1|1
1613948980000|2021-02-21 23:09:40|6254.1|6250.1|6254.1|6250.1|6254.1|6250.1|6254.1|6250.1|0
1613949000000|2021-02-21 23:10:00|6253.6|6249.6|6253.6|6249.6|6253.6|6249.6|6253.6|6249.6|8
1613949010000|2021-02-21 23:10:10|6253|6250.2|6254.1|6250.1|6254.1|6250.2|6251.1|6248.3|6
1613949020000|2021-02-21 23:10:20|6253.5|6250.7|6254.1|6250.1|6254.1|6250.7|6253.5|6250.1|4
1613949060000|2021-02-21 23:11:00|6253.6|6249.6|6254.1|6250.1|6254.1|6250.1|6253.6|6249.6|0
1613949070000|2021-02-21 23:11:10|6253.2|6249.2|6253.2|6249.2|6253.2|6249.2|6253.2|6249.2|0
1613949080000|2021-02-21 23:11:20|6252.7|6248.7|6252.7|6248.7|6253.2|6249.2|6252.7|6248.7|4
1613949090000|2021-02-21 23:11:30|6253.2|6249.2|6260.6|6250.6|6261|6254.3|6253.2|6249.2|3
1613949120000|2021-02-21 23:12:00|6256.4|6253.6|6260.6|6250.6|6261|6253.6|6256.4|6250.1|5
1613949130000|2021-02-21 23:12:10|6261|6251|6261|6251|6261|6251|6261|6251|0
1613949140000|2021-02-21 23:12:20|6261.2|6251.2|6262|6252|6262.5|6252.5|6261.2|6251.2|3
1613949150000|2021-02-21 23:12:30|6263.5|6253.5|6263.1|6253.1|6263.6|6256.1|6260.1|6253.1|2
1613949160000|2021-02-21 23:12:40|6263.6|6253.6|6263.6|6253.6|6263.6|6253.6|6263.6|6253.6|0
1613949170000|2021-02-21 23:12:50|6260.5|6256.5|6263.6|6253.6|6263.6|6256.5|6260.5|6253.6|0
1613949180000|2021-02-21 23:13:00|6259.9|6257.1|6259.9|6257.1|6259.9|6257.1|6259.9|6257.1|0
1613949190000|2021-02-21 23:13:10|6259|6256.2|6262.6|6252.6|6262.6|6256.2|6259|6252.6|7
1613949200000|2021-02-21 23:13:20|6259.6|6255.6|6258.5|6255.7|6259.6|6256.2|6258.5|6255.6|1
1613949210000|2021-02-21 23:13:30|6259.1|6255.1|6261.1|6251.1|6261.1|6255.1|6258.2|6251.1|2
1613949220000|2021-02-21 23:13:40|6258.1|6254.1|6258.2|6254.2|6261.6|6255.3|6257.6|6251.6|3
1613949240000|2021-02-21 23:14:00|||||||||1
1613949250000|2021-02-21 23:14:10|6261.1|6251.1|6256.6|6252.6|6261.1|6253.1|6256.6|6250.1|74
1613949260000|2021-02-21 23:14:20|6256.2|6252.2|6256.2|6252.2|6256.2|6252.2|6256.2|6252.2|2
1613949270000|2021-02-21 23:14:30|6256.3|6252.3|6256.6|6253.8|6261.1|6254.3|6256.3|6250.2|8
1613949280000|2021-02-21 23:14:40|6257.2|6253.2|6257.2|6253.2|6260.6|6253.8|6256.1|6249.7|5
1613949290000|2021-02-21 23:14:50|6256.6|6253.8|6256.2|6252.2|6256.6|6253.8|6256.1|6252.2|2
1613949300000|2021-02-21 23:15:00|6256.1|6253.3|6260.2|6250.2|6260.7|6253.7|6256.1|6249.7|2
1613949310000|2021-02-21 23:15:10|6260.7|6250.7|6256.6|6253.8|6260.7|6253.8|6256.1|6249.8|1
1613949320000|2021-02-21 23:15:20|6257.2|6253.2|6257.7|6253.7|6258.2|6255.3|6257.2|6253.2|2
1613949350000|2021-02-21 23:15:50|6260.7|6250.7|6256.7|6252.7|6260.7|6253.7|6256.7|6250.2|3
1613949360000|2021-02-21 23:16:00|6257.2|6253.2|6255.6|6252.8|6257.2|6253.8|6255.6|6252.8|0
1613949370000|2021-02-21 23:16:10|6255.1|6252.3|6255.1|6252.3|6255.1|6252.3|6255.1|6252.3|2
1613949380000|2021-02-21 23:16:20|6255.7|6245.7|6254.2|6250.2|6255.7|6250.2|6252.8|6245.7|8
1613949400000|2021-02-21 23:16:40|6253.7|6249.7|6254.2|6250.2|6254.2|6250.2|6253.7|6249.7|0
1613949410000|2021-02-21 23:16:50|6255.7|6245.7|6251.7|6247.7|6256.2|6249.1|6251.7|6245.7|1
1613949420000|2021-02-21 23:17:00|6251.1|6248.3|6250.6|6247.8|6251.1|6248.3|6250.6|6247.8|0
1613949430000|2021-02-21 23:17:10|6250.1|6247.3|6250.1|6247.3|6250.1|6247.3|6250.1|6247.3|0
1613949440000|2021-02-21 23:17:20|6249.1|6246.3|6247.1|6237.1|6252.1|6246.3|6243.6|6236.7|17
1613949450000|2021-02-21 23:17:30|6247.7|6237.7|6242.1|6239.3|6248.1|6241.2|6242.1|6237.7|0
1613949460000|2021-02-21 23:17:40|6241.6|6238.8|6244.1|6234.1|6244.1|6238.8|6240.1|6234.1|3
1613949470000|2021-02-21 23:17:50|6241.2|6237.2|6241.2|6237.2|6244.1|6237.2|6241.1|6234.1|0
1613949480000|2021-02-21 23:18:00|6241.1|6238.3|6243.5|6240.7|6244.1|6240.8|6241.1|6238.3|4
1613949490000|2021-02-21 23:18:10|6244.1|6240.1|6247.1|6244.3|6251.6|6244.3|6242.7|6238.3|3
1613949500000|2021-02-21 23:18:20|6248.1|6244.1|6248.1|6238.1|6249.2|6244.1|6247.7|6237.7|0
1613949510000|2021-02-21 23:18:30|6247.7|6237.7|6241.6|6238.8|6247.7|6240.6|6241.6|6237.2|0
1613949520000|2021-02-21 23:18:40|6247.2|6237.2|6247.2|6237.2|6247.2|6237.2|6247.2|6237.2|5
1613949560000|2021-02-21 23:19:20|6247.4|6237.4|6251.2|6241.2|6251.2|6243.6|6245.1|6237.4|1
1613949570000|2021-02-21 23:19:30|6251.7|6241.7|6251.2|6241.2|6251.7|6241.7|6251.1|6241.1|0
1613949580000|2021-02-21 23:19:40|6251.7|6241.7|6248.7|6244.7|6251.7|6245.2|6248.7|6241.7|0
1613949590000|2021-02-21 23:19:50|6252.1|6242.1|6248.7|6244.7|6252.1|6244.7|6248.7|6241.2|0
1613949600000|2021-02-21 23:20:00|6249.2|6245.2|6249.2|6245.2|6252.1|6245.2|6249.2|6242.1|2
1613949620000|2021-02-21 23:20:20|6250.1|6247.3|6252.2|6248.2|6252.2|6248.3|6250.1|6247.2|4
1613949630000|2021-02-21 23:20:30|6254.7|6244.7|6251.7|6247.7|6254.7|6247.7|6251.7|6244.7|0
1613949640000|2021-02-21 23:20:40|6255.2|6245.2|6255.7|6245.7|6255.7|6245.7|6255.2|6245.2|0
1613949650000|2021-02-21 23:20:50|6255.6|6245.6|6254.2|6244.2|6255.6|6248.2|6252.2|6244.2|0
1613949660000|2021-02-21 23:21:00|6251.3|6247.3|6254.2|6244.2|6254.2|6247.3|6251.3|6244.2|0
1613949690000|2021-02-21 23:21:30|6251.7|6247.7|6254.7|6244.7|6254.7|6248.2|6251.7|6244.7|1
1613949700000|2021-02-21 23:21:40|6251.2|6247.2|6250.7|6246.7|6251.2|6247.2|6250.7|6246.7|0
1613949720000|2021-02-21 23:22:00|6250|6247.2|6248.6|6245.8|6250|6247.2|6248.6|6245.2|4
1613949730000|2021-02-21 23:22:10|6249.6|6245.6|6248.7|6244.7|6249.6|6245.6|6248.7|6244.7|0
1613949750000|2021-02-21 23:22:30|6248.2|6245.4|6249.2|6245.2|6249.6|6245.6|6248.2|6245.2|0
1613949760000|2021-02-21 23:22:40|6248.7|6244.7|6248.2|6245.4|6249.2|6245.8|6248.2|6244.7|0
1613949770000|2021-02-21 23:22:50|6248.7|6244.7|6248.1|6244.1|6250.7|6245.8|6246.7|6240.7|1
1613949780000|2021-02-21 23:23:00|6247.2|6243.2|6247.2|6243.2|6250.1|6244.3|6246.6|6239.2|1
1613949790000|2021-02-21 23:23:10|6247.1|6244.3|6247.2|6243.2|6252.1|6245.2|6247.1|6241.7|6
1613949800000|2021-02-21 23:23:20|6246.6|6243.8|6247.2|6243.2|6248.2|6244.3|6246.6|6243.2|0
1613949810000|2021-02-21 23:23:30|6247.6|6243.6|6247.2|6243.2|6248.2|6244.3|6247.1|6243.2|0
1613949820000|2021-02-21 23:23:40|6246.7|6242.7|6248.2|6244.2|6248.2|6244.2|6246.7|6242.7|0
1613949830000|2021-02-21 23:23:50|6247.6|6244.8|6249.1|6246.3|6249.6|6246.3|6247.6|6244.2|0
1613949840000|2021-02-21 23:24:00|6249.7|6245.7|6249.7|6245.7|6249.7|6245.7|6249.7|6245.7|0
1613949850000|2021-02-21 23:24:10|6250.1|6247.3|6250.6|6246.6|6250.6|6247.3|6250.1|6246.6|0
1613949870000|2021-02-21 23:24:30|6249.7|6245.7|6247.2|6243.2|6249.7|6246.3|6247.2|6243.2|4
1613949880000|2021-02-21 23:24:40|6247.1|6244.3|6247.1|6244.3|6247.2|6244.3|6247.1|6243.2|0
1613949890000|2021-02-21 23:24:50|6248.6|6244.6|6248.6|6244.6|6248.6|6245.7|6248|6244.6|0
1613949900000|2021-02-21 23:25:00|6248.1|6245.3|6248.6|6245.8|6248.6|6245.8|6248.1|6244.6|0
1613949910000|2021-02-21 23:25:10|6249.3|6245.3|6249.1|6246.3|6249.7|6246.3|6248.6|6245.3|1
1613949920000|2021-02-21 23:25:20|6250.1|6247.3|6249.1|6246.3|6250.6|6247.3|6249.1|6246.3|0
1613949930000|2021-02-21 23:25:30|6248.1|6245.3|6249.1|6246.3|6249.1|6246.3|6248.1|6245.3|0
1613949940000|2021-02-21 23:25:40|6248.6|6245.8|6248|6245.2|6251.7|6245.8|6248|6241.7|5
1613949950000|2021-02-21 23:25:50|6248.6|6244.6|6247.5|6244.7|6248.6|6244.7|6247.5|6244.6|0
1613949960000|2021-02-21 23:26:00|6246.6|6243.8|6243.2|6239.2|6248.7|6243.8|6243.2|6237.7|5
1613949970000|2021-02-21 23:26:10|||||||||1
1613949980000|2021-02-21 23:26:20|6246.2|6236.2|6242.7|6238.7|6246.2|6238.7|6242.7|6236.2|0
1613950000000|2021-02-21 23:26:40|6246.2|6236.2|6243.2|6239.2|6246.7|6239.2|6242.7|6235.7|10
1613950010000|2021-02-21 23:26:50|6246.1|6236.1|6246.1|6236.1|6246.1|6239.2|6243.2|6236.1|0
1613950020000|2021-02-21 23:27:00|6243.2|6239.2|6241.2|6237.2|6246.1|6239.2|6239.9|6236.1|11
1613950030000|2021-02-21 23:27:10|6241.6|6237.6|6243.2|6239.2|6243.2|6239.2|6241.1|6237.6|1
1613950040000|2021-02-21 23:27:20|6243.5|6240.7|6243.6|6239.6|6246.7|6240.7|6243.5|6236.7|1
1613950050000|2021-02-21 23:27:30|6243.2|6239.2|6244.1|6241.3|6247.1|6241.3|6243.2|6236.2|0
1613950060000|2021-02-21 23:27:40|6244.2|6240.2|6244.2|6240.2|6244.6|6241.3|6243.1|6239.3|0
1613950070000|2021-02-21 23:27:50|6244.6|6240.6|6244.6|6240.6|6244.6|6241.3|6244.1|6240.2|0
1613950080000|2021-02-21 23:28:00|6243.6|6240.8|6243.1|6240.3|6244.6|6241.3|6243.1|6240.2|0
1613950100000|2021-02-21 23:28:20|6244.2|6240.2|6244.2|6240.2|6244.2|6240.2|6244.2|6240.2|0
1613950110000|2021-02-21 23:28:30|6244.6|6240.6|6244.1|6241.3|6244.6|6241.3|6244.1|6240.6|0
1613950150000|2021-02-21 23:29:10|||||||||1
1613950180000|2021-02-21 23:29:40|6244|6241.2|6244.1|6241.3|6244.1|6241.3|6243.6|6240.8|1
1613950190000|2021-02-21 23:29:50|6243.5|6240.7|6242.6|6239.8|6243.5|6240.7|6242.5|6239.7|3
1613950200000|2021-02-21 23:30:00|6242.1|6239.3|6242|6239.2|6243.6|6240.3|6242|6239.2|2
1613950220000|2021-02-21 23:30:20|6243.6|6239.6|6243.5|6240.7|6243.6|6240.7|6243|6239.6|2
1613950230000|2021-02-21 23:30:30|6244.6|6240.6|6244.6|6240.6|6244.6|6241.2|6244|6240.6|7
1613950250000|2021-02-21 23:30:50|6247.6|6237.6|6244.5|6241.7|6247.6|6241.7|6244|6237.1|0
1613950260000|2021-02-21 23:31:00|6244.6|6241.8|6247.1|6243.1|6250.1|6243.1|6244.6|6239.2|2
1613950280000|2021-02-21 23:31:20|6248|6245.2|6248|6245.2|6248|6245.2|6248|6245.2|0
1613950290000|2021-02-21 23:31:30|6248.6|6244.6|6248|6245.2|6248.6|6245.2|6248|6244.6|0
1613950300000|2021-02-21 23:31:40|6248.6|6244.6|6248|6245.2|6248.6|6245.2|6248|6244.6|0
1613950310000|2021-02-21 23:31:50|6248.6|6244.6|6248.6|6244.6|6248.6|6245.2|6248|6244.6|0
1613950320000|2021-02-21 23:32:00|6248.1|6244.1|6249|6245|6249|6245.7|6248|6244.1|0
1613950330000|2021-02-21 23:32:10|6247|6244.2|6248.6|6244.6|6248.6|6245.2|6246.6|6243.8|0
1613950350000|2021-02-21 23:32:30|6248|6245.2|6248.6|6244.6|6248.6|6245.2|6248|6244.6|0
1613950370000|2021-02-21 23:32:50|6247.9|6245.1|6247.9|6245.1|6247.9|6245.1|6247.9|6245.1|0
1613950380000|2021-02-21 23:33:00|6247.5|6244.7|6247.5|6244.7|6247.5|6244.7|6247.5|6244.7|0
1613950390000|2021-02-21 23:33:10|6247|6244.2|6247|6244.2|6247|6244.2|6247|6244.2|0
1613950400000|2021-02-21 23:33:20|6248.1|6244.1|6248.1|6244.1|6248.1|6244.1|6248.1|6244.1|0
1613950420000|2021-02-21 23:33:40|6248.3|6244.3|6248.3|6244.3|6248.3|6244.3|6248.3|6244.3|0
1613950430000|2021-02-21 23:33:50|6248.7|6245.9|6251.1|6247.1|6251.1|6247.7|6248.7|6245.9|0
1613950440000|2021-02-21 23:34:00|6251.6|6247.6|6253.1|6249.1|6253.6|6250.2|6251|6247.6|0
1613950470000|2021-02-21 23:34:30|6252.6|6249.8|6252.7|6248.7|6253.1|6249.8|6252.5|6248.7|0
1613950480000|2021-02-21 23:34:40|6252.6|6249.8|6252.7|6248.7|6253.1|6249.8|6252.6|6248.7|0
1613950490000|2021-02-21 23:34:50|6255.6|6245.6|6252.6|6248.6|6256.5|6249.8|6252.6|6245.6|0
1613950500000|2021-02-21 23:35:00|6253.6|6249.6|6254.1|6250.1|6254.1|6250.2|6253|6249.6|0
1613950510000|2021-02-21 23:35:10|6254|6251.2|6254|6251.2|6255.6|6252.2|6254|6251.2|1
1613950520000|2021-02-21 23:35:20|6255|6251|6253|6250.2|6255|6251|6253|6250.2|0
1613950530000|2021-02-21 23:35:30|6254.1|6250.1|6255|6251|6255|6251.2|6254|6250.1|0
1613950540000|2021-02-21 23:35:40|6253.6|6250.8|6254.6|6250.6|6255|6251.7|6253.6|6250.6|0
1613950550000|2021-02-21 23:35:50|6254.5|6251.7|6254.6|6250.6|6258.1|6251.7|6254.5|6248.1|0
1613950560000|2021-02-21 23:36:00|6254|6251.2|6254.6|6250.6|6255|6251.7|6254|6250.6|0
1613950570000|2021-02-21 23:36:10|6255.6|6251.6|6255.6|6251.6|6255.6|6251.6|6255.6|6251.6|0
1613950580000|2021-02-21 23:36:20|6254.5|6251.7|6255.1|6251.1|6255.1|6251.7|6254.5|6251.1|0
1613950590000|2021-02-21 23:36:30|6255.6|6251.6|6255|6252.2|6255.6|6252.2|6254|6251.1|0
1613950600000|2021-02-21 23:36:40|6255.5|6252.7|6255.6|6252.8|6255.6|6252.8|6255.5|6252.7|2
1613950610000|2021-02-21 23:36:50|6256.6|6252.6|6256|6253.2|6256.6|6253.2|6256|6252.6|0
1613950620000|2021-02-21 23:37:00|6256.5|6253.7|6256.6|6252.6|6256.6|6253.7|6256|6252.1|3
1613950630000|2021-02-21 23:37:10|6256|6253.2|6256.6|6252.6|6256.6|6253.7|6256|6252.6|7
1613950640000|2021-02-21 23:37:20|6256.1|6252.1|6256.1|6252.1|6256.1|6253.2|6256|6252.1|2
1613950650000|2021-02-21 23:37:30|6256|6253.2|6258.2|6248.2|6259.1|6253.2|6256|6248.1|4
1613950660000|2021-02-21 23:37:40|6256.1|6252.1|6255.6|6251.6|6259.1|6252.2|6255|6248.1|1
1613950670000|2021-02-21 23:37:50|6255|6252.2|6255.7|6251.7|6258.6|6252.8|6255|6248.2|6
1613950680000|2021-02-21 23:38:00|6258.6|6248.6|6258.6|6248.6|6258.6|6251.7|6255.7|6248.6|0
1613950690000|2021-02-21 23:38:10|6258.2|6248.2|6255.1|6251.1|6258.2|6251.1|6255.1|6248.2|0
1613950700000|2021-02-21 23:38:20|6254.6|6251.8|6255.6|6251.6|6255.6|6251.8|6254.6|6251.6|0
1613950710000|2021-02-21 23:38:30|6255.1|6251.1|6255.1|6251.1|6255.1|6251.1|6255.1|6251.1|0
1613950730000|2021-02-21 23:38:50|||||||||1
1613950750000|2021-02-21 23:39:10|6255|6252.2|6255.6|6251.6|6255.6|6252.2|6255|6251.6|0
1613950770000|2021-02-21 23:39:30|6255.5|6251.5|6255.5|6251.5|6255.5|6251.5|6255.5|6251.5|0
1613950780000|2021-02-21 23:39:40|6254.6|6250.6|6254.6|6250.6|6254.6|6250.6|6254.6|6250.6|0
1613950850000|2021-02-21 23:40:50|6254.1|6250.1|6254.1|6250.1|6254.1|6250.1|6254.1|6250.1|1
1613950860000|2021-02-21 23:41:00|6254|6251.2|6254|6251.2|6254|6251.2|6254|6251.2|3
1613950870000|2021-02-21 23:41:10|6254.7|6250.7|6255.6|6251.6|6255.6|6251.6|6254.7|6250.7|4
1613950900000|2021-02-21 23:41:40|6255|6252.2|6255|6252.2|6255|6252.2|6255|6252.2|0
1613950920000|2021-02-21 23:42:00|6256.1|6252.1|6256|6253.2|6256.1|6253.2|6255.6|6252.1|2
1613950930000|2021-02-21 23:42:10|6255.6|6252.8|6258.2|6248.2|6258.2|6252.8|6255.6|6248.2|4
1613950950000|2021-02-21 23:42:30|6254.5|6251.7|6256.6|6246.6|6257.1|6251.7|6253.2|6246.6|5
1613950960000|2021-02-21 23:42:40|6256.2|6246.2|6250.1|6246.1|6256.2|6249.2|6250.1|6246.1|16
1613950970000|2021-02-21 23:42:50|6254.1|6244.1|6254.1|6244.1|6254.1|6244.1|6254.1|6244.1|0
1613950980000|2021-02-21 23:43:00|6251|6247|6251|6247|6251|6247|6251|6247|0
1613950990000|2021-02-21 23:43:10|6250.6|6246.6|6253.6|6243.6|6253.6|6246.6|6250.6|6243.6|92
1613951000000|2021-02-21 23:43:20|6250.6|6246.6|6250.6|6246.6|6250.6|6246.6|6250.6|6246.6|0
1613951010000|2021-02-21 23:43:30|6250.1|6246.1|6254.1|6244.1|6254.1|6246.1|6250.1|6244.1|2
1613951050000|2021-02-21 23:44:10|6250.4|6247.6|6250.4|6247.6|6250.4|6247.6|6250.4|6247.6|0
1613951060000|2021-02-21 23:44:20|6249.6|6245.6|6248|6245.2|6249.6|6245.6|6248|6244.6|8
1613951070000|2021-02-21 23:44:30|6247.6|6244.8|6247.5|6244.7|6247.6|6244.8|6247.5|6244.7|1
1613951090000|2021-02-21 23:44:50|6248.1|6244.1|6248.6|6244.6|6251.6|6245.1|6248.1|6241.6|0
1613951100000|2021-02-21 23:45:00|6248.1|6245.3|6250|6247.2|6250|6247.2|6248.1|6245.3|0
1613951110000|2021-02-21 23:45:10|6251.5|6248.7|6252.5|6249.7|6252.5|6249.7|6251.5|6248.7|2
1613951120000|2021-02-21 23:45:20|6252.4|6249.6|6251.5|6248.7|6252.4|6249.6|6251.5|6248.1|0
1613951130000|2021-02-21 23:45:30|6252.1|6248.1|6253|6250.2|6253.1|6250.2|6251.9|6248.1|1
1613951140000|2021-02-21 23:45:40|6253.6|6249.6|6253.6|6249.6|6254.1|6250.2|6253|6249.6|0
1613951150000|2021-02-21 23:45:50|6253|6250.2|6253.6|6249.6|6253.6|6250.2|6253|6249.6|0
1613951160000|2021-02-21 23:46:00|6253|6250.2|6254.1|6250.1|6254.1|6250.2|6253|6250.1|0
1613951180000|2021-02-21 23:46:20|6254.6|6250.6|6255.6|6251.6|6258.1|6252.2|6254.6|6248.1|1
1613951200000|2021-02-21 23:46:40|6256.1|6252.1|6258.1|6254.1|6258.1|6254.1|6256.1|6252.1|4
1613951210000|2021-02-21 23:46:50|6257|6254.2|6257.6|6254.8|6258.1|6254.8|6257|6253.7|0
1613951220000|2021-02-21 23:47:00|6257.5|6254.7|6257.5|6254.7|6258.6|6255.7|6257.5|6254.6|5
1613951230000|2021-02-21 23:47:10|6259|6255|6258.6|6254.6|6259|6255|6258.6|6254.6|1
1613951250000|2021-02-21 23:47:30|6258|6255.2|6260.1|6256.1|6260.1|6256.2|6258|6255.2|11
1613951260000|2021-02-21 23:47:40|6260|6257.2|6262|6259.2|6263.6|6260.2|6260|6256.7|16
1613951270000|2021-02-21 23:47:50|6262.5|6259.7|6265.5|6262.7|6265.5|6262.7|6262.5|6259.7|3
1613951280000|2021-02-21 23:48:00|6265.4|6262.6|6268.6|6264.6|6268.6|6265.1|6265|6261.6|20
1613951290000|2021-02-21 23:48:10|6267.9|6265.1|6268.6|6264.6|6268.6|6265.1|6267.5|6264.1|1
1613951300000|2021-02-21 23:48:20|||||||||3
1613951310000|2021-02-21 23:48:30|6268.5|6265.7|6270|6267.2|6270.6|6267.2|6268|6265.2|5
1613951320000|2021-02-21 23:48:40|6270.6|6266.6|6269|6266.2|6270.6|6267.1|6269|6265.6|0
1613951330000|2021-02-21 23:48:50|6270.1|6266.1|6270.5|6267.7|6270.5|6267.7|6270.1|6266.1|1
1613951340000|2021-02-21 23:49:00|6270|6267.2|6269|6266.2|6270|6267.2|6269|6265.6|0
1613951350000|2021-02-21 23:49:10|6269.6|6265.6|6269.6|6265.6|6269.6|6266.2|6269|6265.6|0
1613951360000|2021-02-21 23:49:20|6269|6266.2|6269.6|6265.6|6269.6|6266.2|6269|6265.1|3
1613951370000|2021-02-21 23:49:30|6269|6266.2|6269|6266.2|6269|6266.2|6269|6266.2|0
1613951380000|2021-02-21 23:49:40|6270.5|6267.7|6271.9|6269.1|6272.1|6269.1|6270.5|6267.7|3
1613951390000|2021-02-21 23:49:50|6271.6|6267.6|6271|6268.2|6271.6|6268.2|6271|6267.6|0
1613951400000|2021-02-21 23:50:00|6271.6|6267.6|6266.6|6256.6|6274.5|6267.6|6261.6|6255.2|66
1613951410000|2021-02-21 23:50:10|6265.6|6261.6|6269.2|6259.2|6270.5|6264.2|6265.6|6259.2|8
1613951420000|2021-02-21 23:50:20|6269.1|6259.1|6264|6260|6269.1|6262|6264|6258.1|1
1613951430000|2021-02-21 23:50:30|6263.1|6259.1|6265.1|6261.1|6267.6|6261.1|6263.1|6256.6|1
1613951440000|2021-02-21 23:50:40|6265.6|6261.6|6265.6|6261.6|6265.6|6261.6|6265.6|6261.6|0
1613951450000|2021-02-21 23:50:50|6265|6262.2|6265|6262.2|6265|6262.2|6265|6262.2|1
1613951460000|2021-02-21 23:51:00|6264.9|6262.1|6264.9|6262.1|6264.9|6262.1|6264.9|6262.1|0
1613951470000|2021-02-21 23:51:10|6264.5|6261.7|6265.6|6261.6|6265.6|6261.7|6264.5|6261.6|2
1613951480000|2021-02-21 23:51:20|6269.1|6259.1|6266|6262|6269.1|6262|6266|6259.1|1
1613951490000|2021-02-21 23:51:30|6265.6|6261.6|6265.6|6261.6|6265.6|6261.6|6265.6|6261.6|0
1613951510000|2021-02-21 23:51:50|6265.3|6261.3|6262.6|6258.6|6265.3|6261.3|6262|6258.6|3
1613951520000|2021-02-21 23:52:00|6265.1|6255.1|6260.9|6258.1|6265.1|6258.1|6260.9|6255.1|0
1613951530000|2021-02-21 23:52:10|6260.5|6257.7|6260.5|6257.7|6260.5|6257.7|6260.5|6257.7|0
1613951540000|2021-02-21 23:52:20|6261.6|6257.6|6261.6|6257.6|6261.6|6257.6|6261.6|6257.6|3
1613951550000|2021-02-21 23:52:30|6264.6|6254.6|6265.1|6255.1|6265.6|6255.6|6264.6|6254.6|0
1613951560000|2021-02-21 23:52:40|6262.6|6258.6|6262.7|6258.7|6262.7|6258.7|6262.6|6258.6|1
1613951580000|2021-02-21 23:53:00|6263.6|6259.6|6264|6260|6266.6|6260|6263.6|6256.6|1
1613951590000|2021-02-21 23:53:10|6263.6|6259.6|6263.6|6259.6|6263.6|6259.6|6263.6|6259.6|0
1613951610000|2021-02-21 23:53:30|6267.1|6257.1|6267.1|6257.1|6267.1|6257.1|6267.1|6257.1|0
1613951620000|2021-02-21 23:53:40|6264|6260|6264|6260|6264|6260|6264|6260|0
1613951640000|2021-02-21 23:54:00|6263.6|6259.6|6262.6|6258.6|6263.6|6260.2|6262.6|6258.6|1
1613951650000|2021-02-21 23:54:10|6262.1|6258.1|6262.1|6258.1|6262.1|6258.1|6262.1|6258.1|0
1613951660000|2021-02-21 23:54:20|6265.1|6255.1|6262.1|6258.1|6265.1|6258.1|6262.1|6255.1|1
1613951700000|2021-02-21 23:55:00|6265.1|6255.1|6261.5|6257.5|6265.1|6257.7|6260.5|6255.1|1
1613951720000|2021-02-21 23:55:20|6261.7|6257.7|6265|6255|6265|6258.1|6261.7|6255|3
1613951730000|2021-02-21 23:55:30|6264.6|6254.6|6264.6|6254.6|6264.6|6254.6|6264.6|6254.6|0
1613951740000|2021-02-21 23:55:40|6261.7|6257.7|6264.6|6254.6|6264.6|6257.7|6261.7|6254.6|2
1613951750000|2021-02-21 23:55:50|6261.7|6257.7|6261.7|6257.7|6261.7|6257.7|6261.7|6257.7|0
1613951760000|2021-02-21 23:56:00|6260.5||6260.5||6260.5||6260.5||0
1613951770000|2021-02-21 23:56:10|6260.6|6257.8|6260.6|6257.8|6260.6|6257.8|6260.6|6257.8|1
1613951780000|2021-02-21 23:56:20|6260.5|6257.7|6261.1|6257.1|6261.1|6257.7|6260.4|6257.1|1
1613951790000|2021-02-21 23:56:30|6260.4|6257.6|6261.1|6257.1|6261.1|6257.6|6260.4|6257.1|0
1613951810000|2021-02-21 23:56:50|6260.6|6257.8|6261.5|6257.5|6261.5|6257.8|6260.6|6257.5|0
1613951820000|2021-02-21 23:57:00|6261|6258.2|6261|6258.2|6261|6258.2|6261|6258.2|2
1613951830000|2021-02-21 23:57:10|6261.5|6257.5|6260.4|6257.6|6261.5|6257.6|6260.4|6257.5|0
1613951850000|2021-02-21 23:57:30|6259.6|6256.8|6261|6258.2|6261|6258.2|6259.6|6256.8|1
1613951860000|2021-02-21 23:57:40|6262.1|6258.1|6262|6259.2|6262.1|6259.2|6261.6|6258.1|0
1613951870000|2021-02-21 23:57:50|6262.7|6258.7|6265.1|6261.1|6267|6261.6|6262.7|6257|0
1613951880000|2021-02-21 23:58:00|6265.5|6261.5|6265.5|6261.5|6265.5|6261.5|6265.5|6261.5|0
1613951940000|2021-02-21 23:59:00|||||||||1
1613951960000|2021-02-21 23:59:20|6265|6262.2|6265.1|6262.3|6265.1|6262.3|6265|6262.2|0
1613951970000|2021-02-21 23:59:30|6266|6263.2|6266|6263.2|6266|6263.2|6266|6263.2|0
1613951980000|2021-02-21 23:59:40|6266.5|6263.7|6267.5|6264.7|6267.5|6264.7|6266.5|6263.7|0
1613951990000|2021-02-21 23:59:50|6268|6265.2|6267.5|6263.5|6268.5|6265.2|6266|6262.6|2
1613952000000|2021-02-22 00:00:00|6266.6|6262.6|6265.5|6262.7|6266.6|6263.7|6265|6261.6|5
1613952010000|2021-02-22 00:00:10|6265.4|6262.6|6267.1|6263.1|6267.1|6263.1|6265.4|6262.6|2
1613952020000|2021-02-22 00:00:20|6266.6|6262.6|6266.6|6262.6|6266.6|6262.6|6266.6|6262.6|1
1613952030000|2021-02-22 00:00:30|||||||||1
1613952040000|2021-02-22 00:00:40|6269.1|6259.1|6265.5|6261.5|6269.6|6262.6|6265|6259.1|5
1613952050000|2021-02-22 00:00:50|6265|6262.2|6266.1|6262.1|6266.1|6262.6|6265|6262|0
1613952060000|2021-02-22 00:01:00|6266.5|6262.5|6267.1|6263.1|6267.1|6263.6|6266.4|6262.5|0
1613952080000|2021-02-22 00:01:20|6266.5|6263.7|6267.1|6263.1|6267.1|6263.7|6266.5|6263.1|0
1613952090000|2021-02-22 00:01:30|6267.5|6263.5|6267|6264.2|6267.5|6264.2|6267|6263.5|0
1613952100000|2021-02-22 00:01:40|6267.5|6263.5|6267|6264.2|6267.5|6264.2|6267|6263.5|0
1613952110000|2021-02-22 00:01:50|6267.5|6264.7|6270|6267.2|6271|6267.6|6267.5|6264.5|11
1613952120000|2021-02-22 00:02:00|6270.5|6266.5|6269|6266.2|6270.5|6267.2|6269|6265.5|4
1613952130000|2021-02-22 00:02:10|6269.5|6265.5|6272.5|6262.5|6272.5|6266.2|6269|6262.5|0
1613952140000|2021-02-22 00:02:20|6269.1|6265.1|6268.4|6265.6|6272.9|6266.2|6268|6262.9|2
1613952150000|2021-02-22 00:02:30|6268.5|6265.7|6268.5|6265.7|6269.1|6265.7|6268.4|6265.1|2
1613952160000|2021-02-22 00:02:40|6268.4|6265.6|6268.4|6265.6|6268.5|6265.7|6268.4|6265.6|1
1613952170000|2021-02-22 00:02:50|6268|6265.2|6267.5|6264.7|6268|6265.2|6267.5|6264.7|3
1613952180000|2021-02-22 00:03:00|6268.4|6265.6|6269.5|6265.5|6269.6|6266.2|6268.4|6265.1|0
1613952190000|2021-02-22 00:03:10|6269|6266.2|6269.5|6265.5|6269.6|6266.2|6268.9|6265.1|2
1613952200000|2021-02-22 00:03:20|6268.9|6266.1|6269.4|6266.6|6269.6|6266.7|6268.9|6265.1|2
1613952210000|2021-02-22 00:03:30|6268.5|6265.7|6270.9|6268.1|6271.1|6268.1|6268.5|6265.1|5
1613952220000|2021-02-22 00:03:40|6270.4|6267.6|6270.4|6267.6|6270.4|6267.6|6270.4|6267.6|0
1613952230000|2021-02-22 00:03:50|6270.5|6266.5|6270.5|6266.5|6270.5|6266.5|6270.5|6266.5|1
1613952240000|2021-02-22 00:04:00|6270.4|6267.6|6270.4|6267.6|6271|6267.6|6270|6266.5|1
1613952250000|2021-02-22 00:04:10|6271.1|6267.1|6270.5|6266.5|6271.1|6267.7|6269.9|6266.5|0
1613952260000|2021-02-22 00:04:20|6269.9|6267.1|6270|6267.2|6270.1|6267.2|6269.9|6266.1|0
1613952270000|2021-02-22 00:04:30|6270.5|6266.5|6270.1|6266.1|6270.5|6266.7|6269.5|6266.1|0
1613952280000|2021-02-22 00:04:40|6270|6267.2|6271|6268.2|6272.5|6268.6|6270|6267.2|0
1613952290000|2021-02-22 00:04:50|6272.4|6269.6|6272.5|6268.5|6272.5|6269.6|6272.4|6268.5|4
1613952300000|2021-02-22 00:05:00|6272.1|6268.1|6272.1|6268.1|6272.1|6268.1|6272.1|6268.1|0
1613952310000|2021-02-22 00:05:10|6272.5|6268.5|6272.5|6268.5|6272.5|6268.5|6272.5|6268.5|0
1613952320000|2021-02-22 00:05:20|6272.4|6269.6|6272.4|6269.6|6272.4|6269.6|6272.4|6269.6|1
1613952330000|2021-02-22 00:05:30|6271.5|6268.7|6272.5|6268.5|6272.5|6268.7|6271.5|6268.5|2
1613952340000|2021-02-22 00:05:40|6273|6269|6272.5|6268.5|6273|6269.6|6272|6268.5|3
1613952350000|2021-02-22 00:05:50|6273.4|6269.4|6272.1|6268.1|6273.4|6270.1|6272|6268.1|2
1613952360000|2021-02-22 00:06:00|6272.5|6268.5|6272.1|6268.1|6272.5|6268.5|6272.1|6268.1|1
1613952380000|2021-02-22 00:06:20|6271.6|6268.8|6273.4|6270.6|6273.4|6270.6|6271.6|6268.8|4
1613952410000|2021-02-22 00:06:50|6272.1|6269.3|6271.4|6268.6|6272.1|6269.3|6269.9|6267.1|10
1613952420000|2021-02-22 00:07:00|6271.5|6267.5|6271.4|6268.6|6271.9|6269.1|6270.5|6267.5|6
1613952430000|2021-02-22 00:07:10|6272|6268|6271.4|6268.6|6272|6268.6|6271|6267.5|2
1613952440000|2021-02-22 00:07:20|6271.5|6267.5|6271|6268.2|6271.5|6268.2|6271|6267.5|0
1613952450000|2021-02-22 00:07:30|6271.4|6268.6|6272|6268|6272|6268.6|6271|6268|1
1613952460000|2021-02-22 00:07:40|6271.5|6267.5|6269.9|6267.1|6271.5|6268|6269.4|6266.6|4
1613952470000|2021-02-22 00:07:50|6270.4|6267.6|6270.9|6268.1|6270.9|6268.1|6269|6266.2|6
1613952480000|2021-02-22 00:08:00|6270.5|6267.7|6269.4|6266.6|6270.9|6268.1|6269.4|6266.6|5
1613952490000|2021-02-22 00:08:10|6269.5|6266.7|6269.4|6266.6|6270.4|6267.6|6269.4|6266.6|5
1613952500000|2021-02-22 00:08:20|6268.4|6265.6|6269.4|6266.6|6269.4|6266.6|6268.4|6265.6|12
1613952510000|2021-02-22 00:08:30|6270.5|6266.5|6270.5|6266.5|6270.5|6267.6|6270|6266.5|6
1613952520000|2021-02-22 00:08:40|6270|6267.2|6275.5|6271.5|6278|6271.6|6270|6267.2|13
1613952530000|2021-02-22 00:08:50|6278.5|6268.5|6275.5|6271.5|6278.5|6272.2|6275|6268|0
1613952540000|2021-02-22 00:09:00|6278|6268|6273.9|6271.1|6278.5|6271.5|6273.9|6267.6|1
1613952550000|2021-02-22 00:09:10|6273.4|6270.6|6273|6270.2|6273.5|6270.6|6273|6269.5|1
1613952560000|2021-02-22 00:09:20|6274|6270|6273|6270.2|6274|6270.2|6273|6270|0
1613952570000|2021-02-22 00:09:30|6272.5|6269.7|6273|6270.2|6273.1|6270.2|6272.5|6269.1|0
1613952580000|2021-02-22 00:09:40|6274.1|6270.1|6273|6270.2|6275|6271.6|6272.5|6269.1|1
1613952590000|2021-02-22 00:09:50|6273.5|6269.5|6274.1|6270.1|6274.1|6270.1|6272.5|6269.5|0
1613952600000|2021-02-22 00:10:00|6274|6270|6273.4|6270.6|6274.1|6270.6|6273|6269.5|0
1613952610000|2021-02-22 00:10:10|||||||||1
1613952620000|2021-02-22 00:10:20|6274.4|6271.6|6275|6272.2|6275.5|6272.2|6273.4|6270.6|2
1613952630000|2021-02-22 00:10:30|6275.4|6272.6|6274.5|6271.7|6275.4|6272.6|6274.5|6271.1|0
1613952640000|2021-02-22 00:10:40|6275|6272.2|6275|6272.2|6275|6272.2|6275|6272.2|1
1613952660000|2021-02-22 00:11:00|6275.4|6272.6|6275|6272.2|6275.4|6272.6|6275|6272.2|1
1613952670000|2021-02-22 00:11:10|6275.4|6272.6|6275.5|6272.7|6276.1|6272.7|6275.4|6272.1|10
1613952680000|2021-02-22 00:11:20|6276.1|6272.1|6275.5|6272.7|6276.1|6272.7|6275.5|6272.1|0
1613952690000|2021-02-22 00:11:30|||||||||5
1613952700000|2021-02-22 00:11:40|6276.1|6272.1|6271.4|6268.6|6276.1|6272.6|6269.9|6267.1|26
1613952710000|2021-02-22 00:11:50|6272|6268|6271.9|6269.1|6272|6269.1|6271.9|6268|0
1613952730000|2021-02-22 00:12:10|6273|6269|6270.4|6267.6|6273|6269.1|6270.4|6267.6|1
1613952740000|2021-02-22 00:12:20|6271.4|6268.6|6273.4|6270.6|6276.9|6270.6|6271.4|6266.9|0
1613952760000|2021-02-22 00:12:40|6274.5|6270.5|6275|6271|6275|6271|6274.5|6270.5|1
1613952770000|2021-02-22 00:12:50|6274.4|6271.6|6275|6271|6275|6271.6|6274.4|6271|0
1613952780000|2021-02-22 00:13:00|6274.9|6272.1|6275.3|6272.5|6275.4|6272.6|6274.9|6272.1|0
1613952790000|2021-02-22 00:13:10|6274.9|6272.1|6274.9|6272.1|6274.9|6272.1|6274.9|6272.1|0
1613952800000|2021-02-22 00:13:20|6275|6271|6273.4|6270.6|6275|6271.5|6273.4|6270.6|0
1613952820000|2021-02-22 00:13:40|6272.5|6269.7|6272.4|6269.6|6272.5|6269.7|6272.4|6269.6|2
1613952830000|2021-02-22 00:13:50|6272.3|6269.5|6272.4|6269.6|6272.4|6269.6|6271.9|6269.1|0
1613952840000|2021-02-22 00:14:00|6272.9|6270.1|6274|6270|6274|6270.1|6272.9|6269.5|4
1613952850000|2021-02-22 00:14:10|6272.9|6270.1|6272.4|6269.6|6272.9|6270.1|6272.4|6269.6|0
1613952880000|2021-02-22 00:14:40|6270.9|6268.1|6270.4|6267.6|6271|6268.1|6270.4|6267|11
1613952900000|2021-02-22 00:15:00|6269.9|6267.1|6269.9|6267.1|6269.9|6267.1|6269.9|6267.1|127
1613952910000|2021-02-22 00:15:10|||||||||2
1613952920000|2021-02-22 00:15:20|6269.5|6266.7|6269.4|6266.6|6269.9|6267.1|6269.4|6266.6|50
1613952930000|2021-02-22 00:15:30|6269.5|6266.7|6269.9|6267.1|6269.9|6267.1|6269.5|6266.7|0
1613952940000|2021-02-22 00:15:40|6269.4|6266.6|6269.4|6266.6|6269.9|6267.1|6268.9|6266.1|36
1613952950000|2021-02-22 00:15:50|6269.5|6266.7|6271.4|6268.6|6271.4|6268.6|6269.5|6266.7|0
1613952960000|2021-02-22 00:16:00|6271.3|6268.5|6271.2|6267.2|6271.3|6268.5|6271.2|6267.2|61
1613952970000|2021-02-22 00:16:10|6271|6268.2|6270.5|6267.7|6271|6268.2|6270.5|6267.7|0
1613952990000|2021-02-22 00:16:30|6271.1|6267.1|6270.5|6267.7|6271.1|6267.7|6270.5|6267.1|0
1613953020000|2021-02-22 00:17:00|6270|6267.2|6268.1|6264.1|6270|6267.2|6268.1|6264.1|2
1613953030000|2021-02-22 00:17:10|6266.5|6263.7|6266|6263.2|6266.5|6263.7|6266|6263.2|1
1613953040000|2021-02-22 00:17:20|6265.7|6262.9|6264|6261.2|6265.7|6262.9|6263.4|6260.5|0
1613953060000|2021-02-22 00:17:40|6264.4|6261.6|6264.4|6261.6|6265.1|6261.6|6264.4|6261.1|0
1613953070000|2021-02-22 00:17:50|6265.1|6261.1|6265.4|6262.6|6265.4|6262.6|6265.1|6261.1|0
1613953080000|2021-02-22 00:18:00|6265.9|6263.1|6265.9|6263.1|6265.9|6263.1|6265.9|6263.1|0
1613953090000|2021-02-22 00:18:10|6266|6263.2|6266.5|6263.7|6266.5|6263.7|6266|6263.2|0
1613953100000|2021-02-22 00:18:20|6267.1|6263.1|6266.4|6263.6|6267.1|6263.7|6266|6262.5|0
1613953120000|2021-02-22 00:18:40|6267|6263|6266.4|6263.6|6267|6263.6|6266|6263|0
1613953130000|2021-02-22 00:18:50|6267|6264.2|6269|6266.2|6269.5|6266.2|6267|6264.2|2
1613953140000|2021-02-22 00:19:00|6269.5|6266.7|6269.5|6266.7|6269.6|6266.7|6269|6265.6|0
1613953150000|2021-02-22 00:19:10|6270.1|6267.3|6271.4|6268.6|6271.4|6268.6|6270.1|6267.3|0
1613953170000|2021-02-22 00:19:30|6271|6268.2|6271.1|6267.1|6271.1|6268.2|6271|6267.1|0
1613953180000|2021-02-22 00:19:40|6270.5|6267.7|6270.5|6267.7|6270.5|6267.7|6270.5|6267.7|0
1613953190000|2021-02-22 00:19:50|6271.1|6267.1|6271.1|6267.1|6271.1|6267.1|6271.1|6267.1|0
1613953200000|2021-02-22 00:20:00|6270.5|6267.7|6270.5|6267.7|6270.5|6267.7|6270.5|6267.7|1
1613953220000|2021-02-22 00:20:20|6270.4|6267.6|6271.4|6268.6|6271.4|6268.6|6270.4|6267.2|1
1613953230000|2021-02-22 00:20:30|6271|6268.2|6271.6|6267.6|6271.6|6268.2|6271|6267.6|0
1613953240000|2021-02-22 00:20:40|6272.1|6268.1|6272.1|6268.1|6272.1|6268.1|6272.1|6268.1|0
1613953260000|2021-02-22 00:21:00|6271.4|6268.6|6271.4|6268.6|6271.4|6268.6|6271.4|6268.6|0
1613953290000|2021-02-22 00:21:30|6271|6268.2|6273.6|6263.6|6273.6|6268.2|6270.6|6263.6|4
1613953300000|2021-02-22 00:21:40|6273.1|6263.1|6273.1|6263.1|6273.1|6263.1|6273.1|6263.1|0
1613953310000|2021-02-22 00:21:50|6270.6|6266.6|6269.5|6266.7|6273.6|6267.6|6269.5|6263.6|0
1613953320000|2021-02-22 00:22:00|6270.1|6266.1|6269|6266.2|6270.1|6266.2|6269|6266.1|1
1613953330000|2021-02-22 00:22:10|6268.5|6265.7|6268.5|6265.7|6268.5|6265.7|6268.5|6265.7|0
1613953420000|2021-02-22 00:23:40|6268.4|6265.6|6267.4|6264.6|6268.5|6265.7|6267.4|6264.6|3
1613953440000|2021-02-22 00:24:00|6266.5|6263.7|6266.5|6263.7|6266.9|6264.1|6266.5|6263.7|1
1613953450000|2021-02-22 00:24:10|6266.9|6264.1|6268.5|6265.7|6268.6|6265.7|6266.9|6264.1|1
1613953460000|2021-02-22 00:24:20|6270|6266|6268.9|6266.1|6270|6266.7|6268.9|6266|0
1613953470000|2021-02-22 00:24:30|6269|6266.2|6269.4|6266.6|6269.4|6266.6|6268.9|6266.1|0
1613953480000|2021-02-22 00:24:40|6269.9|6267.1|6269.9|6267.1|6269.9|6267.1|6269.9|6267.1|0
1613953490000|2021-02-22 00:24:50|6270.4|6267.6|6270.1|6267.3|6271|6267.7|6270.1|6267|0
1613953500000|2021-02-22 00:25:00|6270.5|6267.7|6270.5|6267.7|6270.5|6267.7|6270.5|6267.7|0
1613953520000|2021-02-22 00:25:20|6270.1|6267.3|6270.6|6266.6|6270.6|6267.3|6270.1|6266.6|2
1613953530000|2021-02-22 00:25:30|6270.1|6267.3|6270.1|6267.3|6270.1|6267.3|6270.1|6267.3|0
1613953540000|2021-02-22 00:25:40|6270.5|6267.7|6270.5|6267.7|6270.5|6267.7|6270.5|6267.7|0
1613953580000|2021-02-22 00:26:20|6270.6|6266.6|6270.6|6266.6|6270.6|6266.6|6270.6|6266.6|1
1613953590000|2021-02-22 00:26:30|6270.5|6267.7|6270.5|6267.7|6270.5|6267.7|6270.5|6267.7|0
1613953650000|2021-02-22 00:27:30|6270.6|6266.6|6270|6267.2|6270.6|6267.2|6270|6266.6|3
1613953660000|2021-02-22 00:27:40|6270.5|6267.7|6270.5|6267.7|6270.5|6267.7|6270.5|6267.7|0
1613953670000|2021-02-22 00:27:50|6268.9|6266.1|6268.9|6266.1|6268.9|6266.1|6268.9|6266.1|0
1613953710000|2021-02-22 00:28:30|6268.4|6265.6|6268.4|6265.6|6268.4|6265.6|6268.4|6265.6|1
1613953720000|2021-02-22 00:28:40|6268.5|6265.7|6268.5|6265.7|6268.5|6265.7|6268.5|6265.7|0
1613953740000|2021-02-22 00:29:00|6268.6|6265.8|6270|6267.2|6270|6267.2|6268.6|6265.8|0
1613953750000|2021-02-22 00:29:10|6270.6|6267.8|6271.4|6268.6|6271.4|6268.6|6270.6|6267.8|0
1613953780000|2021-02-22 00:29:40|6271.5|6268.7|6271.5|6268.7|6271.5|6268.7|6271.5|6268.7|1
1613953790000|2021-02-22 00:29:50|6272|6269.2|6267.9|6265.1|6272|6269.2|6266.4|6263.6|2
1613953800000|2021-02-22 00:30:00|6267.8|6265|6266.4|6263.6|6267.8|6265|6266.4|6263.6|0
1613953810000|2021-02-22 00:30:10|6266.5|6263.7|6265.9|6263.1|6266.8|6264|6265.9|6263.1|0
1613953820000|2021-02-22 00:30:20|6266.5|6263.7|6270.5|6267.7|6270.5|6267.7|6266.5|6263.7|0
1613953830000|2021-02-22 00:30:30|6271.4|6268.6|6270.9|6268.1|6271.6|6268.7|6270.5|6266.6|1
1613953840000|2021-02-22 00:30:40|6270.8|6268|6271.5|6268.7|6271.5|6268.7|6270.5|6267.7|0
1613953850000|2021-02-22 00:30:50|6272|6268|6272|6268|6272|6268|6272|6268|0
1613953860000|2021-02-22 00:31:00|6271.5|6268.7|6271.5|6268.7|6271.5|6268.7|6271.4|6268.6|1
1613953870000|2021-02-22 00:31:10|6271.4|6268.6|6271.4|6268.6|6271.4|6268.6|6271.4|6268.6|0
1613953880000|2021-02-22 00:31:20|6271.5|6268.7|6271.5|6268.7|6271.5|6268.7|6271.5|6268.7|0
1613953920000|2021-02-22 00:32:00|6271.4|6268.6|6271.5|6268.7|6271.5|6268.7|6271.4|6268.6|0
1613953940000|2021-02-22 00:32:20|6271.9|6269.1|6269.4|6266.6|6271.9|6269.1|6269|6265.6|3
1613953950000|2021-02-22 00:32:30|6268.5|6265.7|6269.8|6267|6269.8|6267|6268.4|6265.6|1
1613953960000|2021-02-22 00:32:40|6268.9|6266.1|6268.9|6266.1|6268.9|6266.1|6268.9|6266.1|0
1613953970000|2021-02-22 00:32:50|6269.9|6267.1|6269.9|6267.1|6269.9|6267.1|6269.9|6267.1|0
1613953980000|2021-02-22 00:33:00|6270.4|6267.6|6270.9|6268.1|6270.9|6268.1|6270.4|6267.6|0
1613953990000|2021-02-22 00:33:10|6270.5|6267.7|6270.5|6267.7|6270.5|6267.7|6270.5|6267.7|0
1613954000000|2021-02-22 00:33:20|6270.4|6267.6|6269.9|6267.1|6271|6268.2|6269.9|6267.1|0
1613954020000|2021-02-22 00:33:40|6270.5|6267.7|6270.5|6267.7|6270.5|6267.7|6270.4|6267.6|0
1613954040000|2021-02-22 00:34:00|6271|6267|6269.9|6267.1|6271|6267.7|6269.9|6267|0
1613954050000|2021-02-22 00:34:10|6272.8|6270|6273.3|6270.5|6273.3|6270.5|6272.8|6270|3
1613954070000|2021-02-22 00:34:30|6272.8|6270|6272.8|6270|6273.3|6270.5|6271.9|6269.1|3
1613954080000|2021-02-22 00:34:40|6271.8|6269|6272.8|6270|6272.8|6270|6271.8|6269|0
1613954090000|2021-02-22 00:34:50|6275.5|6271.5|6273.4|6270.6|6275.5|6272.1|6273.4|6269.9|1
1613954110000|2021-02-22 00:35:10|6274.3|6271.5|6274.3|6271.5|6274.3|6271.5|6274.3|6271.5|1
1613954120000|2021-02-22 00:35:20|6274.4|6271.6|6274.4|6271.6|6274.4|6271.6|6274.4|6271.6|0
1613954130000|2021-02-22 00:35:30|6274.3|6271.5|6274.4|6271.6|6275.5|6271.6|6273.9|6271|0
1613954140000|2021-02-22 00:35:40|6274.9|6272.1|6275.4|6272.6|6275.4|6272.6|6274.9|6272.1|0
1613954150000|2021-02-22 00:35:50|||||||||2
1613954160000|2021-02-22 00:36:00|6276|6272|6276|6272|6276|6272|6276|6272|4
1613954170000|2021-02-22 00:36:10|6274.9|6272.1|6275.4|6272.6|6276.5|6273.6|6274.9|6272.1|4
1613954190000|2021-02-22 00:36:30|6274.9|6272.1|6274.9|6272.1|6274.9|6272.1|6274.9|6272.1|0
1613954210000|2021-02-22 00:36:50|6274.8|6272|6274.8|6272|6274.8|6272|6274.8|6272|13
1613954230000|2021-02-22 00:37:10|6273.8|6271|6273.8|6271|6273.8|6271|6273.8|6271|0
1613954250000|2021-02-22 00:37:30|6274.3|6271.5|6274.3|6271.5|6274.3|6271.5|6274.3|6271.5|0
1613954260000|2021-02-22 00:37:40|6275.2|6272.4|6275.8|6273|6275.8|6273|6275.2|6272.4|3
1613954270000|2021-02-22 00:37:50|6275.5|6271.5|6274.8|6272|6275.5|6272|6274.3|6271.5|0
1613954280000|2021-02-22 00:38:00|6275.3|6272.5|6276.8|6274|6276.8|6274|6275.3|6272.5|0
1613954290000|2021-02-22 00:38:10|6277.3|6274.5|6277.3|6274.5|6277.3|6274.5|6277.3|6274.5|0
1613954310000|2021-02-22 00:38:30|6277.4|6274.6|6277.4|6274.6|6277.4|6274.6|6276.9|6274.1|14
1613954390000|2021-02-22 00:39:50|||||||||1
1613954400000|2021-02-22 00:40:00|6277.9|6275.1|6277.9|6275.1|6277.9|6275.1|6277.9|6275.1|0
1613954410000|2021-02-22 00:40:10|||||||||1
1613954420000|2021-02-22 00:40:20|6277.4|6274.6|6277.4|6274.6|6277.4|6274.6|6277.4|6274.6|20
1613954430000|2021-02-22 00:40:30|6277.9|6275.1|6277.8|6275|6278.3|6275.5|6277.8|6275|3
1613954460000|2021-02-22 00:41:00|6278.3|6275.5|6278.3|6275.5|6278.3|6275.5|6278.3|6275.5|0
1613954470000|2021-02-22 00:41:10|6277.8|6275|6277.8|6275|6277.8|6275|6277.8|6275|0
1613954490000|2021-02-22 00:41:30|6278.3|6275.5|6278.3|6275.5|6278.3|6275.5|6278.3|6275.5|1
1613954520000|2021-02-22 00:42:00|6278.4|6275.6|6278.9|6276.1|6278.9|6276.1|6277.8|6275|5
1613954530000|2021-02-22 00:42:10|6279.4|6276.6|6279.4|6276.6|6279.4|6276.6|6279.4|6276.6|3
1613954560000|2021-02-22 00:42:40|6279.3|6276.5|6278.4|6275.6|6279.3|6276.5|6277.9|6275.1|3
1613954590000|2021-02-22 00:43:10|6277.9|6275.1|6277.9|6275.1|6277.9|6275.1|6277.9|6275.1|0
1613954600000|2021-02-22 00:43:20|6278.4|6275.6|6278.4|6275.6|6278.9|6276.1|6278.4|6275.6|0
1613954620000|2021-02-22 00:43:40|6279.3|6276.5|6279.4|6276.6|6279.4|6276.6|6279.3|6276.5|1
1613954660000|2021-02-22 00:44:20|||||||||1
1613954690000|2021-02-22 00:44:50|6278.4|6275.6|6279.4|6276.6|6279.4|6276.6|6278.4|6275.6|0
1613954700000|2021-02-22 00:45:00|6278.9|6276.1|6277.9|6275.1|6278.9|6276.1|6277.9|6275.1|2
1613954710000|2021-02-22 00:45:10|6278.4|6275.6|6278.4|6275.6|6278.4|6275.6|6278.4|6275.6|0
1613954720000|2021-02-22 00:45:20|6278.9|6276.1|6278.4|6275.6|6278.9|6276.1|6278.4|6275.6|0
1613954750000|2021-02-22 00:45:50|6278.5|6275.7|6279.4|6276.6|6279.4|6276.6|6278.5|6275.7|0
1613954760000|2021-02-22 00:46:00|6278.4|6275.6|6279.4|6276.6|6279.4|6276.6|6278.4|6275.6|5
1613954770000|2021-02-22 00:46:10|6279.3|6276.5|6277.9|6275.1|6279.3|6276.5|6277.9|6275.1|1
1613954780000|2021-02-22 00:46:20|6278.4|6275.6|6277.9|6275.1|6278.4|6275.6|6277.9|6275.1|0
1613954820000|2021-02-22 00:47:00|6278.4|6275.6|6277.4|6274.6|6278.4|6275.6|6277.4|6274.6|1
1613954830000|2021-02-22 00:47:10|6277.9|6275.1|6277.9|6275.1|6277.9|6275.1|6277.9|6275.1|0
1613954850000|2021-02-22 00:47:30|||||||||6
1613954870000|2021-02-22 00:47:50|6278.9|6276.1|6278.4|6275.6|6278.9|6276.1|6278.4|6275.6|9
1613954880000|2021-02-22 00:48:00|6278.8|6276|6278.4|6275.6|6278.8|6276|6278.4|6275.6|0
1613954900000|2021-02-22 00:48:20|6277.9|6275.1|6277.9|6275.1|6277.9|6275.1|6277.9|6275.1|0
1613954920000|2021-02-22 00:48:40|6277.8|6275|6277.8|6275|6277.8|6275|6276.8|6274|27
1613954940000|2021-02-22 00:49:00|6277.9|6275.1|6277.9|6275.1|6277.9|6275.1|6277.9|6275.1|0
1613954950000|2021-02-22 00:49:10|6278.3|6275.5|6277.9|6275.1|6278.3|6275.5|6277.9|6275.1|1
1613954960000|2021-02-22 00:49:20|6278.8|6276|6279.3|6276.5|6279.3|6276.5|6278.8|6276|3
1613954980000|2021-02-22 00:49:40|6278.8|6276|6279.3|6276.5|6279.3|6276.5|6278.8|6276|2
1613955000000|2021-02-22 00:50:00|6279|6276.2|6279.8|6277|6279.8|6277|6279|6276.2|1
1613955010000|2021-02-22 00:50:10|6279.3|6276.5|6279.4|6276.6|6279.4|6276.6|6279.3|6276.5|0
1613955020000|2021-02-22 00:50:20|6279.3|6276.5|6279.3|6276.5|6279.3|6276.5|6279.3|6276.5|0
1613955030000|2021-02-22 00:50:30|6279.4|6276.6|6279.4|6276.6|6279.4|6276.6|6279.3|6276.5|0
1613955040000|2021-02-22 00:50:40|6279.3|6276.5|6279.3|6276.5|6279.3|6276.5|6279.3|6276.5|0
1613955050000|2021-02-22 00:50:50|6279.4|6276.6|6279.4|6276.6|6279.4|6276.6|6279.4|6276.6|0
1613955060000|2021-02-22 00:51:00|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|3
1613955080000|2021-02-22 00:51:20|6279.4|6276.6|6279.5|6276.7|6279.5|6276.7|6279.4|6276.6|0
1613955110000|2021-02-22 00:51:50|6280.8|6278|6280.3|6277.5|6280.8|6278|6280|6277.2|2
1613955120000|2021-02-22 00:52:00|6280.4|6277.6|6278.8|6276|6281.4|6278.6|6278.3|6275.5|2
1613955130000|2021-02-22 00:52:10|6279.3|6276.5|6279.4|6276.6|6279.4|6276.6|6278.8|6276|2
1613955140000|2021-02-22 00:52:20|6278.8|6276|6278.4|6275.6|6278.8|6276|6278.4|6275.6|2
1613955160000|2021-02-22 00:52:40|6279.3|6276.5|6278.8|6276|6279.9|6277.1|6278.8|6276|5
1613955170000|2021-02-22 00:52:50|6278.4|6275.6|6278.9|6276.1|6278.9|6276.1|6278.4|6275.6|0
1613955180000|2021-02-22 00:53:00|6279.3|6276.5|6279.3|6276.5|6279.4|6276.6|6278.4|6275.6|2
1613955190000|2021-02-22 00:53:10|6279.4|6276.6|6279.4|6276.6|6279.4|6276.6|6279.3|6276.5|0
1613955210000|2021-02-22 00:53:30|6279.9|6277.1|6279.3|6276.5|6279.9|6277.1|6279.3|6276.5|0
1613955220000|2021-02-22 00:53:40|6279.4|6276.6|6279.4|6276.6|6279.4|6276.6|6279.3|6276.5|0
1613955230000|2021-02-22 00:53:50|6279.3|6276.5|6279.3|6276.5|6279.3|6276.5|6279.3|6276.5|0
1613955240000|2021-02-22 00:54:00|6279.4|6276.6|6279.3|6276.5|6279.4|6276.6|6279.3|6276.5|0
1613955250000|2021-02-22 00:54:10|6278.8|6276|6281.4|6278.6|6281.4|6278.6|6278.8|6276|59
1613955260000|2021-02-22 00:54:20|6280.9|6278.1|6281.4|6278.6|6281.4|6278.6|6280.9|6278.1|0
1613955300000|2021-02-22 00:55:00|6281.3|6278.5|6281.3|6278.5|6281.4|6278.6|6280.8|6278|3
1613955310000|2021-02-22 00:55:10|6281.4|6278.6|6281.4|6278.6|6281.4|6278.6|6281.3|6278.5|0
1613955320000|2021-02-22 00:55:20|6281.3|6278.5|6281.3|6278.5|6281.4|6278.6|6281.3|6278.5|0
1613955340000|2021-02-22 00:55:40|6281.4|6278.6|6281.3|6278.5|6281.4|6278.6|6281.3|6278.5|0
1613955350000|2021-02-22 00:55:50|6281.4|6278.6|6281.4|6278.6|6281.4|6278.6|6281.3|6278.5|2
1613955360000|2021-02-22 00:56:00|6281.5|6278.7|6284.4|6281.6|6284.9|6282.1|6281.5|6278.7|126
1613955370000|2021-02-22 00:56:10|6284.9|6282.1|6284.4|6281.6|6284.9|6282.1|6284.4|6281.6|0
1613955380000|2021-02-22 00:56:20|6284.5|6281.7|6288.3|6285.5|6288.4|6285.6|6284.5|6281.7|38
1613955390000|2021-02-22 00:56:30|6287.9|6285.1|6290.4|6287.6|6291.4|6288.6|6287.9|6285.1|61
1613955400000|2021-02-22 00:56:40|6289.9|6287.1|6290.4|6287.6|6290.4|6287.6|6289.9|6287.1|3
1613955410000|2021-02-22 00:56:50|6289.9|6287.1|6287.4|6284.6|6289.9|6287.1|6286.3|6283.5|2
1613955420000|2021-02-22 00:57:00|6287.5|6284.7|6285.9|6283.1|6287.9|6285.1|6285.9|6283.1|0
1613955430000|2021-02-22 00:57:10|6286.2|6283.4|6287.9|6285.1|6287.9|6285.1|6285|6282.2|8
1613955450000|2021-02-22 00:57:30|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|6288|6285.2|0
1613955460000|2021-02-22 00:57:40|6287.9|6285.1|6287.4|6284.6|6287.9|6285.1|6285.9|6283.1|4
1613955470000|2021-02-22 00:57:50|6286.4|6283.6|6286.9|6284.1|6286.9|6284.1|6286.4|6283.6|0
1613955490000|2021-02-22 00:58:10|6286.4|6283.6|6286.4|6283.6|6286.4|6283.6|6286.4|6283.6|0
1613955500000|2021-02-22 00:58:20|6285.9|6283.1|6287.4|6284.6|6287.4|6284.6|6285.9|6283.1|0
1613955520000|2021-02-22 00:58:40|6287.9|6285.1|6287.9|6285.1|6288.4|6285.6|6287.9|6285.1|0
1613955530000|2021-02-22 00:58:50|||||||||2
1613955540000|2021-02-22 00:59:00|6287.8|6285|6287|6284.2|6287.8|6285|6286.4|6283.6|4
1613955550000|2021-02-22 00:59:10|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|6286.9|6284.1|0
1613955570000|2021-02-22 00:59:30|6286.4|6283.6|6286.9|6284.1|6286.9|6284.1|6286.4|6283.6|2
1613955580000|2021-02-22 00:59:40|6286.4|6283.6|6288.4|6285.6|6288.4|6285.6|6286.4|6283.6|2
1613955600000|2021-02-22 01:00:00|6288.3|6285.5|6285.3|6282.5|6289.9|6287.1|6284.4|6281.6|26
1613955610000|2021-02-22 01:00:10|6284.4|6281.6|6287.4|6284.6|6287.4|6284.6|6283.9|6281.1|14
1613955620000|2021-02-22 01:00:20|6288|6285.2|6289.3|6286.5|6290.9|6288.1|6288|6285.2|4
1613955630000|2021-02-22 01:00:30|6288.4|6285.6|6289.3|6286.5|6289.8|6287|6288.4|6285.6|1
1613955640000|2021-02-22 01:00:40|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|6287.9|6285.1|1
1613955650000|2021-02-22 01:00:50|6289.4|6286.6|6289.9|6287.1|6290.5|6287.1|6289.4|6286.5|0
1613955660000|2021-02-22 01:01:00|6290.3|6287.5|6293.4|6290.6|6295.4|6292.6|6290.3|6287.5|30
1613955670000|2021-02-22 01:01:10|6292.9|6290.1|6292.3|6289.5|6293.9|6291.1|6292.3|6289|4
1613955690000|2021-02-22 01:01:30|6291.9|6289.1|6290.9|6288.1|6291.9|6289.1|6290.3|6287.5|6
1613955700000|2021-02-22 01:01:40|6290.3|6287.5|6289.9|6287.1|6290.3|6287.5|6289.9|6287.1|1
1613955710000|2021-02-22 01:01:50|6290.4|6287.6|6291.9|6289.1|6291.9|6289.1|6290.4|6287.6|0
1613955720000|2021-02-22 01:02:00|6290.9|6288.1|6291.4|6288.6|6291.9|6289.1|6290.9|6288.1|1
1613955730000|2021-02-22 01:02:10|6292.4|6288.4|6291.3|6288.5|6292.4|6289.1|6290.4|6287.6|3
1613955740000|2021-02-22 01:02:20|6290.9|6288.1|6290.9|6288.1|6291.4|6288.6|6290.9|6288.1|7
1613955760000|2021-02-22 01:02:40|6291.4|6288.6|6291.9|6289.1|6291.9|6289.1|6291.4|6288.6|2
1613955770000|2021-02-22 01:02:50|6291.4|6288.6|6296.4|6293.6|6296.4|6293.6|6291.4|6288.6|2
1613955780000|2021-02-22 01:03:00|6297.5|6293.5|6296.9|6294.1|6300.9|6296.9|6295.9|6290.7|115
1613955790000|2021-02-22 01:03:10|6297|6293|6297.9|6295.1|6298.4|6295.1|6296.4|6293|7
1613955800000|2021-02-22 01:03:20|6299.3|6296.5|6299.4|6296.6|6300.8|6298|6299.3|6296.5|0
1613955810000|2021-02-22 01:03:30|6300|6297.2|6301.4|6298.6|6301.4|6298.6|6300|6297.2|1
1613955820000|2021-02-22 01:03:40|6302.9|6300.1|6303|6300.2|6304.1|6300.7|6302.4|6299.1|35
1613955830000|2021-02-22 01:03:50|6303.6|6299.6|6303|6300.2|6304.1|6300.7|6302.4|6299.1|7
1613955840000|2021-02-22 01:04:00|6303.5|6299.5|6300.4|6297.6|6305.1|6301.7|6300.4|6297|4
1613955850000|2021-02-22 01:04:10|6301|6297|6298.9|6296.1|6301|6298|6298.9|6296.1|0
1613955860000|2021-02-22 01:04:20|6299|6296.2|6299.9|6297.1|6299.9|6297.1|6299|6296.2|0
1613955870000|2021-02-22 01:04:30|6298.9|6296.1|6299.5|6295.5|6299.5|6296.6|6298.9|6295.5|0
1613955880000|2021-02-22 01:04:40|6298.9|6296.1|6298.5|6294.5|6299|6296.1|6298|6294.5|0
1613955890000|2021-02-22 01:04:50|6297.9|6295.1|6297.4|6294.6|6298|6295.1|6297.4|6294|0
1613955900000|2021-02-22 01:05:00|6297.3|6294.5|6294.4|6290.4|6297.4|6294.5|6294.4|6290.4|0
1613955910000|2021-02-22 01:05:10|6293.3|6290.5|6293|6290.2|6293.3|6290.5|6291.5|6288.7|5
1613955920000|2021-02-22 01:05:20|6294.5|6290.5|6293.9|6289.9|6295.4|6292.6|6293.3|6289.9|10
1613955930000|2021-02-22 01:05:30|6294|6290|6294.4|6291.6|6294.4|6291.6|6292.9|6290|1
1613955940000|2021-02-22 01:05:40|6294.5|6291.7|6295.9|6293.1|6295.9|6293.1|6294.5|6291.7|0
1613955960000|2021-02-22 01:06:00|6295.4|6292.6|6292|6289.2|6295.4|6292.6|6290.9|6287.5|5
1613955970000|2021-02-22 01:06:10|6293.9|6291.1|6293.4|6290.6|6294|6291.1|6293.4|6290|0
1613955980000|2021-02-22 01:06:20|6294.4|6290.4|6293.4|6290.6|6294.4|6290.6|6293.4|6290.4|0
1613955990000|2021-02-22 01:06:30|6293.9|6291.1|6293.9|6291.1|6294.4|6291.6|6293.9|6290|0
1613956000000|2021-02-22 01:06:40|6293.8|6291|6290.4|6287.6|6293.8|6291|6290.2|6287.4|10
1613956010000|2021-02-22 01:06:50|6289.8|6286.4|6291.9|6289.1|6291.9|6289.1|6288.9|6286.1|57
1613956030000|2021-02-22 01:07:10|6292.4|6289.6|6293.9|6291.1|6294.5|6291.1|6292.4|6289.6|4
1613956050000|2021-02-22 01:07:30|6294.5|6290.5|6295.4|6291.4|6295.4|6292.1|6294.5|6290.5|3
1613956060000|2021-02-22 01:07:40|6294.5|6290.5|6290.9|6288.1|6294.5|6291.1|6290.9|6288.1|3
1613956070000|2021-02-22 01:07:50|6291.4|6288.6|6295|6292.2|6295|6292.2|6290.9|6288.1|5
1613956080000|2021-02-22 01:08:00|6295.9|6293.1|6291.4|6288.6|6295.9|6293.1|6291.4|6288.6|7
1613956090000|2021-02-22 01:08:10|6291.3|6288.5|6293.5|6289.5|6293.5|6290.6|6291.3|6287.5|1
1613956100000|2021-02-22 01:08:20|6292.9|6290.1|6293.4|6290.6|6293.4|6290.6|6291.9|6289.1|2
1613956110000|2021-02-22 01:08:30|6293|6290.2|6291.4|6288.6|6293|6290.2|6290.9|6288.1|27
1613956120000|2021-02-22 01:08:40|6291.9|6289.1|6291.9|6289.1|6291.9|6289.1|6291.9|6289.1|0
1613956140000|2021-02-22 01:09:00|6293.2|6290.4|6294.4|6291.6|6296|6292.6|6293.2|6289.5|30
1613956150000|2021-02-22 01:09:10|6294.5|6291.7|6294.6|6291.8|6294.6|6291.8|6294.5|6291.7|0
1613956160000|2021-02-22 01:09:20|6296|6293.2|6300.5|6297.7|6300.5|6297.7|6296|6293.2|32
1613956170000|2021-02-22 01:09:30|6301|6298.2|6301.5|6298.7|6302.1|6299.2|6301|6297.6|0
1613956180000|2021-02-22 01:09:40|6301.8|6299|6301.9|6299.1|6302|6299.2|6301.8|6299|37
1613956190000|2021-02-22 01:09:50|6301.5|6298.7|6300|6297.2|6301.5|6298.7|6299.4|6296.1|28
1613956200000|2021-02-22 01:10:00|6299.9|6297.1|6299.9|6297.1|6300|6297.2|6299.9|6297.1|0
1613956210000|2021-02-22 01:10:10|6299.3|6296.5|6298.4|6295.6|6299.3|6296.5|6298.4|6295.6|0
1613956220000|2021-02-22 01:10:20|6297.9|6295.1|6297.3|6294.5|6297.9|6295.1|6297.3|6294.5|2
1613956230000|2021-02-22 01:10:30|6297.4|6294.6|6300.1|6296.1|6300.1|6296.2|6297.4|6294.6|2
1613956240000|2021-02-22 01:10:40|6299.6|6295.6|6297.4|6294.6|6299.6|6295.6|6297.4|6294.6|1
1613956260000|2021-02-22 01:11:00|6297.9|6295.1|6298.5|6295.7|6299.1|6295.7|6297.9|6295.1|0
1613956270000|2021-02-22 01:11:10|6298.4|6295.6|6297.4|6294.6|6298.4|6295.6|6297.4|6294.6|0
1613956280000|2021-02-22 01:11:20|6298.1|6294.1|6298.1|6294.1|6298.1|6294.1|6298.1|6294.1|0
1613956290000|2021-02-22 01:11:30|6297.4|6294.6|6297.4|6294.6|6297.4|6294.6|6297.4|6294.6|0
1613956300000|2021-02-22 01:11:40|6297|6294.2|6297|6294.2|6297|6294.2|6297|6294.2|0
1613956320000|2021-02-22 01:12:00|6297.1|6294.3|6296.9|6294.1|6299.5|6296.2|6296.9|6293.5|2
1613956330000|2021-02-22 01:12:10|6297.2|6293.2|6293.5|6290.7|6297.2|6293.2|6292.4|6289.6|26
1613956340000|2021-02-22 01:12:20|6294.5|6291.7|6294.5|6291.7|6295.9|6293.1|6294.5|6291.7|2
1613956350000|2021-02-22 01:12:30|||||||||6
1613956360000|2021-02-22 01:12:40|6294|6291.2|6291.9|6289.1|6294.5|6291.2|6291.9|6289.1|4
1613956370000|2021-02-22 01:12:50|6290.9|6288.1|6291.5|6287.5|6291.5|6288.2|6290.9|6287.5|0
1613956380000|2021-02-22 01:13:00|6291.1|6287.1|6291.9|6289.1|6292.4|6289.6|6290.4|6287.1|1
1613956390000|2021-02-22 01:13:10|6290.9|6288.1|6290.9|6288.1|6293|6289.2|6290.9|6288.1|1
1613956400000|2021-02-22 01:13:20|6291.4|6288.6|6292|6289.2|6292.4|6289.6|6291.4|6288.6|0
1613956410000|2021-02-22 01:13:30|6292.9|6290.1|6292.4|6289.6|6292.9|6290.1|6291.9|6289.1|7
1613956420000|2021-02-22 01:13:40|6291.9|6289.1|6291.9|6289.1|6291.9|6289.1|6291.9|6289.1|0
1613956440000|2021-02-22 01:14:00|6291.4|6288.6|6291.4|6288.6|6291.4|6288.6|6291.4|6288.6|0
1613956450000|2021-02-22 01:14:10|6289.9|6287.1|6288.9|6286.1|6289.9|6287.1|6287.9|6285.1|12
1613956460000|2021-02-22 01:14:20|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|6288.9|6286.1|3
1613956470000|2021-02-22 01:14:30|6290.4|6287.6|6290.9|6288.1|6290.9|6288.1|6290.4|6287.6|11
1613956480000|2021-02-22 01:14:40|6290.4|6287.6|6290.4|6287.6|6290.4|6287.6|6290.3|6287.5|5
1613956490000|2021-02-22 01:14:50|6289.9|6287.1|6288.5|6285.7|6289.9|6287.1|6288.5|6285.7|8
1613956500000|2021-02-22 01:15:00|6289|6286.2|6290.5|6287.7|6290.5|6287.7|6289|6286.1|18
1613956510000|2021-02-22 01:15:10|6290|6287.2|6289|6286.2|6290.4|6287.6|6289|6286.2|5
1613956520000|2021-02-22 01:15:20|6288.5|6285.7|6289.5|6286.7|6289.5|6286.7|6287.9|6285.1|10
1613956530000|2021-02-22 01:15:30|6290.4|6287.6|6290.4|6287.6|6290.4|6287.6|6290.4|6287.6|0
1613956540000|2021-02-22 01:15:40|6291|6288.2|6291.4|6288.6|6291.5|6288.7|6291|6288.2|5
1613956550000|2021-02-22 01:15:50|6291.5|6288.7|6291.5|6288.7|6292|6289.2|6291.5|6288.7|0
1613956560000|2021-02-22 01:16:00|6291.4|6288.6|6291.4|6288.6|6291.4|6288.6|6291.4|6288.6|1
1613956570000|2021-02-22 01:16:10|6291|6288.2|6291|6288.2|6291|6288.2|6291|6288.2|0
1613956580000|2021-02-22 01:16:20|6291.5|6288.7|6291.5|6288.7|6291.5|6288.7|6291.4|6288.6|0
1613956590000|2021-02-22 01:16:30|6291|6288.2|6291|6288.2|6291|6288.2|6291|6288.2|0
1613956600000|2021-02-22 01:16:40|6290.5|6287.7|6290.5|6287.7|6290.5|6287.7|6290.5|6287.7|0
1613956610000|2021-02-22 01:16:50|6291.5|6288.7|6292.5|6289.7|6292.5|6289.7|6291.5|6288.7|1
1613956620000|2021-02-22 01:17:00|6292.4|6289.6|6292.4|6289.6|6292.4|6289.6|6292.4|6289.6|0
1613956630000|2021-02-22 01:17:10|6292.5|6289.7|6292|6289.2|6292.5|6289.7|6292|6289.2|0
1613956640000|2021-02-22 01:17:20|6291.5|6288.7|6291.4|6288.6|6291.5|6288.7|6291.4|6288.6|0
1613956650000|2021-02-22 01:17:30|6291|6288.2|6291|6288.2|6291|6288.2|6291|6288.2|0
1613956660000|2021-02-22 01:17:40|6291.5|6288.7|6292.1|6288.1|6292.1|6288.7|6291.4|6288.1|0
1613956670000|2021-02-22 01:17:50|6291.5|6288.7|6292.1|6288.1|6292.1|6288.7|6291.4|6288.1|0
1613956680000|2021-02-22 01:18:00|6291.5|6288.7|6291.4|6288.6|6291.5|6288.7|6291.4|6288.6|0
1613956690000|2021-02-22 01:18:10|6291|6288.2|6291|6288.2|6291|6288.2|6291|6288.2|0
1613956700000|2021-02-22 01:18:20|6291.5|6288.7|6291.4|6288.6|6291.5|6288.7|6291.4|6288.6|0
1613956720000|2021-02-22 01:18:40|6291.5|6288.7|6292|6289.2|6292.9|6290.1|6291.5|6288.7|2
1613956730000|2021-02-22 01:18:50|6292.5|6289.7|6292|6289.2|6292.5|6289.7|6292|6289.2|1
1613956740000|2021-02-22 01:19:00|6292.4|6289.6|6295.5|6292.7|6296|6293.2|6292.4|6289.6|29
1613956750000|2021-02-22 01:19:10|6295|6292.2|6295|6292.2|6295|6292.2|6295|6292.2|0
1613956760000|2021-02-22 01:19:20|6295.9|6293.1|6295.5|6292.7|6296.1|6293.3|6295.5|6292.7|3
1613956780000|2021-02-22 01:19:40|6296.4|6293.6|6296.4|6293.6|6296.4|6293.6|6296.4|6293.6|0
1613956800000|2021-02-22 01:20:00|6295.5|6292.7|6295.5|6292.7|6295.5|6292.7|6295.5|6292.7|0
1613956810000|2021-02-22 01:20:10|6295.9|6293.1|6295.5|6292.7|6297.4|6294.6|6295.5|6292.7|1
1613956820000|2021-02-22 01:20:20|6295.4|6292.6|6295.4|6292.6|6295.4|6292.6|6294.5|6291.7|3
1613956830000|2021-02-22 01:20:30|6294.9|6292.1|6294.5|6291.7|6294.9|6292.1|6294.4|6291.6|3
1613956860000|2021-02-22 01:21:00|6295.4|6292.6|6295.9|6293.1|6296.5|6293.7|6295|6292.2|0
1613956870000|2021-02-22 01:21:10|6295.8|6293|6291.9|6289.1|6295.8|6293|6291.9|6289.1|10
1613956880000|2021-02-22 01:21:20|6292.4|6289.6|6292.5|6289.7|6292.9|6290.1|6292|6289.2|0
1613956890000|2021-02-22 01:21:30|6293.4|6290.6|6293.4|6290.6|6293.4|6290.6|6292.4|6289.6|0
1613956900000|2021-02-22 01:21:40|6293.3|6290.5|6292.4|6289.6|6293.4|6290.6|6292.4|6289.6|1
1613956910000|2021-02-22 01:21:50|6292.5|6289.7|6292.4|6289.6|6292.9|6290.1|6292.4|6289.6|1
1613956920000|2021-02-22 01:22:00|6291.9|6289.1|6292.5|6289.7|6293.4|6290.6|6291.9|6289.1|7
1613956930000|2021-02-22 01:22:10|6292.9|6290.1|6292.9|6290.1|6292.9|6290.1|6291.5|6288.7|0
1613956960000|2021-02-22 01:22:40|6292.3|6289.5|6291.5|6288.7|6292.3|6289.5|6291.4|6288.6|1
1613956970000|2021-02-22 01:22:50|6290.9|6288.1|6290.9|6288.1|6290.9|6288.1|6290.9|6288.1|1
1613956980000|2021-02-22 01:23:00|6291.4|6288.6|6291.4|6288.6|6291.4|6288.6|6290.9|6288.1|0
1613956990000|2021-02-22 01:23:10|6292.5|6289.7|6291.4|6288.6|6293.4|6290.6|6291.4|6288.6|1
1613957000000|2021-02-22 01:23:20|6291.5|6288.7|6291.4|6288.6|6291.5|6288.7|6291.4|6288.6|0
1613957010000|2021-02-22 01:23:30|6291.9|6289.1|6291.4|6288.6|6291.9|6289.1|6291.4|6288.6|1
1613957030000|2021-02-22 01:23:50|6291.9|6289.1|6292.4|6289.6|6292.4|6289.6|6291.4|6288.6|1
1613957040000|2021-02-22 01:24:00|6292.5|6289.7|6292.5|6289.7|6293.4|6290.6|6292.4|6289.6|3
1613957050000|2021-02-22 01:24:10|6293.4|6290.6|6293.4|6290.6|6293.4|6290.6|6293.4|6290.6|0
1613957060000|2021-02-22 01:24:20|6294.4|6291.6|6294.4|6291.6|6295.4|6292.6|6294.4|6291.6|9
1613957070000|2021-02-22 01:24:30|6294.5|6291.7|6292.9|6290.1|6294.5|6291.7|6292.9|6290.1|2
1613957080000|2021-02-22 01:24:40|6292.5|6289.7|6292.5|6289.7|6292.5|6289.7|6292.5|6289.7|0
1613957090000|2021-02-22 01:24:50|6292.4|6289.6|6293.4|6290.6|6293.9|6291.1|6292.4|6289.6|1
1613957100000|2021-02-22 01:25:00|6293.5|6290.7|6293.4|6290.6|6293.5|6290.7|6293.4|6290.6|0
1613957110000|2021-02-22 01:25:10|6292.4|6289.6|6292.4|6289.6|6292.4|6289.6|6292.4|6289.6|0
1613957120000|2021-02-22 01:25:20|6292.9|6290.1|6292.4|6289.6|6293.4|6290.6|6292.4|6289.6|1
1613957130000|2021-02-22 01:25:30|6292.5|6289.7|6293.5|6290.7|6293.5|6290.7|6292.5|6289.7|0
1613957140000|2021-02-22 01:25:40|6293.9|6291.1|6293.5|6290.7|6293.9|6291.1|6293.5|6290.7|1
1613957150000|2021-02-22 01:25:50|6293.4|6290.6|6292.9|6290.1|6293.4|6290.6|6292.9|6290.1|0
1613957160000|2021-02-22 01:26:00|6292.3|6289.5|6291.9|6289.1|6292.3|6289.5|6291.9|6289.1|6
1613957170000|2021-02-22 01:26:10|6292.4|6289.6|6291.4|6288.6|6292.5|6289.7|6291.4|6288.6|2
1613957180000|2021-02-22 01:26:20|6291.5|6288.7|6291.9|6289.1|6291.9|6289.1|6291.5|6288.7|0
1613957200000|2021-02-22 01:26:40|6291.4|6288.6|6291.4|6288.6|6291.4|6288.6|6291.4|6288.6|0
1613957210000|2021-02-22 01:26:50|6291.9|6289.1|6291.5|6288.7|6291.9|6289.1|6291.4|6288.6|5
1613957220000|2021-02-22 01:27:00|6291.9|6289.1|6291.9|6289.1|6291.9|6289.1|6291.9|6289.1|0
1613957230000|2021-02-22 01:27:10|6292.4|6289.6|6293.9|6291.1|6293.9|6291.1|6292.4|6289.6|0
1613957240000|2021-02-22 01:27:20|6293.4|6290.6|6291.4|6288.6|6293.4|6290.6|6291.4|6288.6|0
1613957260000|2021-02-22 01:27:40|6291.5|6288.7|6290.9|6288.1|6291.5|6288.7|6290.9|6288.1|6
1613957270000|2021-02-22 01:27:50|6291|6288.2|6291.4|6288.6|6291.5|6288.7|6291|6288.2|0
1613957280000|2021-02-22 01:28:00|6290.9|6288.1|6290.9|6288.1|6290.9|6288.1|6290.4|6287.6|1
1613957300000|2021-02-22 01:28:20|6291|6288.2|6292.4|6289.6|6292.4|6289.6|6291|6288.2|0
1613957310000|2021-02-22 01:28:30|6292.5|6289.7|6291.4|6288.6|6292.5|6289.7|6291.4|6288.6|0
1613957320000|2021-02-22 01:28:40|6291.5|6288.7|6291.5|6288.7|6291.5|6288.7|6291.4|6288.6|0
1613957330000|2021-02-22 01:28:50|6291.4|6288.6|6291|6288.2|6291.9|6289.1|6290.9|6288.1|1
1613957340000|2021-02-22 01:29:00|6291.9|6289.1|6291.5|6288.7|6291.9|6289.1|6291.4|6288.6|0
1613957360000|2021-02-22 01:29:20|6291.4|6288.6|6291.5|6288.7|6291.5|6288.7|6291|6288.2|0
1613957370000|2021-02-22 01:29:30|6291|6288.2|6291.5|6288.7|6291.5|6288.7|6290.9|6288.1|1
1613957380000|2021-02-22 01:29:40|6291.4|6288.6|6291.9|6289.1|6291.9|6289.1|6291|6288.2|0
1613957390000|2021-02-22 01:29:50|6291.4|6288.6|6290.9|6288.1|6291.4|6288.6|6290|6287.2|1
1613957400000|2021-02-22 01:30:00|6291|6288.2|6290.4|6287.6|6291|6288.2|6290.4|6287.6|4
1613957410000|2021-02-22 01:30:10|6290.5|6287.7|6288.5|6285.7|6290.5|6287.7|6288|6285.2|11
1613957420000|2021-02-22 01:30:20|6288.4|6285.6|6287.9|6285.1|6288.4|6285.6|6287.9|6285.1|1
1613957430000|2021-02-22 01:30:30|6287.5|6284.7|6287|6284.2|6287.9|6285.1|6286.5|6283.7|4
1613957440000|2021-02-22 01:30:40|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|0
1613957450000|2021-02-22 01:30:50|6287.4|6284.6|6288.5|6285.7|6289|6286.2|6287.4|6284.6|8
1613957460000|2021-02-22 01:31:00|6288.9|6286.1|6289.4|6286.6|6289.9|6287.1|6288.9|6286.1|2
1613957470000|2021-02-22 01:31:10|6289|6286.2|6288.5|6285.7|6289.5|6286.7|6288.5|6285.7|4
1613957480000|2021-02-22 01:31:20|6289|6286.2|6288.9|6286.1|6289.5|6286.7|6288.9|6286.1|2
1613957490000|2021-02-22 01:31:30|6289.4|6286.6|6289.5|6286.7|6289.5|6286.7|6288.4|6285.6|1
1613957500000|2021-02-22 01:31:40|6289.4|6286.6|6287.5|6284.7|6289.4|6286.6|6287.5|6284.7|0
1613957510000|2021-02-22 01:31:50|6287.4|6284.6|6287.4|6284.6|6287.5|6284.7|6286.4|6283.6|5
1613957520000|2021-02-22 01:32:00|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|0
1613957530000|2021-02-22 01:32:10|6287|6284.2|6286.4|6283.6|6287|6284.2|6286.4|6283.6|5
1613957540000|2021-02-22 01:32:20|6286.5|6283.7|6286|6283.2|6286.5|6283.7|6286|6283.2|6
1613957550000|2021-02-22 01:32:30|6285.5|6282.7|6286.5|6283.7|6286.5|6283.7|6285.5|6282.7|2
1613957560000|2021-02-22 01:32:40|6287.4|6284.6|6287.5|6284.7|6288.5|6285.7|6287.4|6284.6|0
1613957570000|2021-02-22 01:32:50|6288.4|6285.6|6288.5|6285.7|6288.5|6285.7|6288.4|6285.6|1
1613957580000|2021-02-22 01:33:00|6287.9|6285.1|6288.3|6285.5|6288.4|6285.6|6287.9|6285.1|2
1613957590000|2021-02-22 01:33:10|6287.5|6284.7|6287.5|6284.7|6287.5|6284.7|6287.5|6284.7|0
1613957600000|2021-02-22 01:33:20|6287.4|6284.6|6287.5|6284.7|6287.5|6284.7|6287.4|6284.6|0
1613957610000|2021-02-22 01:33:30|6288|6285.2|6288|6285.2|6288|6285.2|6288|6285.2|0
1613957620000|2021-02-22 01:33:40|6288.5|6285.7|6289.5|6286.7|6290|6287.2|6288.5|6285.7|0
1613957630000|2021-02-22 01:33:50|6289.4|6286.6|6289|6286.2|6289.4|6286.6|6289|6286.2|0
1613957640000|2021-02-22 01:34:00|6289.4|6286.6|6285.4|6282.6|6289.9|6287.1|6285.4|6282.6|4
1613957650000|2021-02-22 01:34:10|6285.5|6282.7|6287.4|6284.6|6287.4|6284.6|6285.5|6282.7|0
1613957660000|2021-02-22 01:34:20|6287.5|6284.7|6287.9|6285.1|6287.9|6285.1|6287.5|6284.7|0
1613957670000|2021-02-22 01:34:30|6288.4|6285.6|6287.4|6284.6|6288.4|6285.6|6287.4|6284.6|2
1613957680000|2021-02-22 01:34:40|6287|6284.2|6286|6283.2|6287|6284.2|6286|6283.2|0
1613957690000|2021-02-22 01:34:50|6286.4|6283.6|6286.5|6283.7|6287|6284.2|6286.4|6283.6|2
1613957700000|2021-02-22 01:35:00|6286.4|6283.6|6285.9|6283.1|6286.4|6283.6|6285.9|6283.1|2
1613957710000|2021-02-22 01:35:10|6286|6283.2|6286.5|6283.7|6287.9|6285.1|6285.9|6283.1|3
1613957720000|2021-02-22 01:35:20|6287|6284.2|6287.9|6285.1|6287.9|6285.1|6287|6284.2|0
1613957730000|2021-02-22 01:35:30|6288.4|6285.6|6286.4|6283.6|6288.4|6285.6|6286.4|6283.6|0
1613957740000|2021-02-22 01:35:40|6286.5|6283.7|6286|6283.2|6286.5|6283.7|6286|6283.2|0
1613957750000|2021-02-22 01:35:50|6285.8|6283|6284.5|6281.7|6285.8|6283|6284.4|6281.6|171
1613957760000|2021-02-22 01:36:00|6284.9|6282.1|6284.9|6282.1|6284.9|6282.1|6284.9|6282.1|0
1613957770000|2021-02-22 01:36:10|6285|6282.2|6285.5|6282.7|6285.5|6282.7|6285|6282.2|0
1613957780000|2021-02-22 01:36:20|6285.9|6283.1|6285.4|6282.6|6285.9|6283.1|6285.4|6282.6|0
1613957790000|2021-02-22 01:36:30|6285.9|6283.1|6285.4|6282.6|6285.9|6283.1|6285.4|6282.6|0
1613957800000|2021-02-22 01:36:40|6284.9|6282.1|6284.5|6281.7|6284.9|6282.1|6284.4|6281.6|0
1613957820000|2021-02-22 01:37:00|6284.9|6282.1|6284.9|6282.1|6284.9|6282.1|6284.9|6282.1|0
1613957830000|2021-02-22 01:37:10|6285|6282.2|6284.8|6282|6285.9|6283.1|6284.8|6282|21
1613957840000|2021-02-22 01:37:20|6284.9|6282.1|6284.9|6282.1|6284.9|6282.1|6284.9|6282.1|3
1613957850000|2021-02-22 01:37:30|6285.4|6282.6|6285.4|6282.6|6285.4|6282.6|6285.4|6282.6|0
1613957860000|2021-02-22 01:37:40|6284.9|6282.1|6285.4|6282.6|6285.4|6282.6|6284.9|6282.1|3
1613957870000|2021-02-22 01:37:50|6285.9|6283.1|6285.5|6282.7|6285.9|6283.1|6285.5|6282.7|3
1613957880000|2021-02-22 01:38:00|6285.9|6283.1|6285.9|6283.1|6285.9|6283.1|6285.9|6283.1|0
1613957890000|2021-02-22 01:38:10|6286.4|6283.6|6286.4|6283.6|6288.4|6285.6|6286.4|6283.6|9
1613957900000|2021-02-22 01:38:20|6286.5|6283.7|6286.9|6284.1|6286.9|6284.1|6286.5|6283.7|0
1613957910000|2021-02-22 01:38:30|6287.4|6284.6|6287.5|6284.7|6287.5|6284.7|6287.4|6284.6|1
1613957920000|2021-02-22 01:38:40|6287.9|6285.1|6287.4|6284.6|6287.9|6285.1|6287|6284.2|3
1613957930000|2021-02-22 01:38:50|6285.9|6283.1|6284.9|6282.1|6285.9|6283.1|6284.9|6282.1|4
1613957940000|2021-02-22 01:39:00|||||||||1
1613957950000|2021-02-22 01:39:10|6284.4|6281.6|6284.4|6281.6|6284.4|6281.6|6284.4|6281.6|1
1613957960000|2021-02-22 01:39:20|||||||||1
1613957970000|2021-02-22 01:39:30|6283.4|6280.6|6282.9|6280.1|6283.5|6280.7|6282.5|6279.7|2
1613957990000|2021-02-22 01:39:50|6283.4|6280.6|6283.4|6280.6|6283.4|6280.6|6283.4|6280.6|3
1613958000000|2021-02-22 01:40:00|6283.5|6280.7|6284.5|6281.7|6284.5|6281.7|6283.5|6280.7|2
1613958010000|2021-02-22 01:40:10|6284.4|6281.6|6282.4|6279.6|6284.4|6281.6|6281.4|6278.6|3
1613958020000|2021-02-22 01:40:20|6282.5|6279.7|6282.4|6279.6|6283.5|6280.7|6282.4|6279.6|7
1613958030000|2021-02-22 01:40:30|6281.9|6279.1|6280.9|6278.1|6281.9|6279.1|6280.4|6277.6|4
1613958040000|2021-02-22 01:40:40|6281.4|6278.6|6281.5|6278.7|6281.5|6278.7|6281.4|6278.6|0
1613958050000|2021-02-22 01:40:50|6281.4|6278.6|6280.5|6277.7|6281.4|6278.6|6279.4|6276.6|10
1613958060000|2021-02-22 01:41:00|6281|6278.2|6281.5|6278.7|6281.5|6278.7|6280.4|6277.6|13
1613958070000|2021-02-22 01:41:10|6282.5|6279.7|6282.9|6280.1|6283.4|6280.6|6282.5|6279.7|1
1613958080000|2021-02-22 01:41:20|6283|6279|6283.4|6280.6|6283.5|6280.7|6282.5|6279|0
1613958090000|2021-02-22 01:41:30|6283.5|6280.7|6283.4|6280.6|6283.5|6280.7|6282|6279.2|4
1613958100000|2021-02-22 01:41:40|6282.5|6279.7|6282.5|6279.7|6282.5|6279.7|6282.5|6279.7|0
1613958120000|2021-02-22 01:42:00|6282.9|6280.1|6282.4|6279.6|6282.9|6280.1|6282.4|6279.6|2
1613958140000|2021-02-22 01:42:20|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|0
1613958150000|2021-02-22 01:42:30|6281.4|6278.6|6280.4|6277.6|6281.4|6278.6|6280.4|6277.6|2
1613958160000|2021-02-22 01:42:40|6279.5|6276.7|6279.9|6277.1|6280.4|6277.6|6279.5|6276.7|6
1613958170000|2021-02-22 01:42:50|6279.4|6276.6|6279.5|6276.7|6279.5|6276.7|6279.4|6276.6|5
1613958180000|2021-02-22 01:43:00|6280.5|6277.7|6279|6276.2|6280.5|6277.7|6279|6276.2|23
1613958190000|2021-02-22 01:43:10|6278.5|6275.7|6281.5|6278.7|6281.5|6278.7|6278.4|6275.6|6
1613958200000|2021-02-22 01:43:20|6280.4|6277.6|6279.5|6276.7|6281.4|6278.6|6278.5|6275.7|26
1613958210000|2021-02-22 01:43:30|6280|6277.2|6279.5|6276.7|6280.4|6277.6|6278.9|6276.1|37
1613958220000|2021-02-22 01:43:40|6280.5|6277.7|6278.4|6275.6|6280.5|6277.7|6278.4|6275.6|15
1613958230000|2021-02-22 01:43:50|6278.5|6275.7|6278|6275.2|6278.9|6276.1|6278|6275.2|9
1613958240000|2021-02-22 01:44:00|6278.4|6275.6|6277.5|6274.7|6278.4|6275.6|6277.5|6274.7|8
1613958250000|2021-02-22 01:44:10|6278|6275.2|6277.5|6274.7|6278|6275.2|6277|6274.2|7
1613958260000|2021-02-22 01:44:20|6277.4|6274.6|6277.5|6274.7|6277.5|6274.7|6276.9|6274.1|10
1613958270000|2021-02-22 01:44:30|6278|6275.2|6279.5|6276.7|6281|6278.2|6278|6275.2|30
1613958280000|2021-02-22 01:44:40|6280|6277.2|6277.5|6274.7|6280|6277.2|6277.5|6274.7|11
1613958290000|2021-02-22 01:44:50|6277.4|6274.6|6275.5|6272.7|6277.4|6274.6|6275.4|6272.6|11
1613958300000|2021-02-22 01:45:00|6275.4|6272.6|6273.6|6270.8|6275.4|6272.6|6272.6|6269.8|25
1613958310000|2021-02-22 01:45:10|6273.5|6270.7|6273.6|6270.8|6274.1|6271.3|6273.5|6270.7|3
1613958320000|2021-02-22 01:45:20|6274.1|6271.3|6275.5|6272.7|6276.6|6273.8|6274.1|6271.3|23
1613958330000|2021-02-22 01:45:30|6275.6|6272.8|6275.5|6272.7|6275.6|6272.8|6275.5|6272.7|0
1613958340000|2021-02-22 01:45:40|6275.6|6272.8|6277.9|6275.1|6279.4|6276.6|6275.6|6272.8|5
1613958350000|2021-02-22 01:45:50|6278|6275.2|6277.9|6275.1|6278.5|6275.7|6277.9|6275.1|0
1613958360000|2021-02-22 01:46:00|6277.4|6274.6|6275.9|6273.1|6277.4|6274.6|6275.9|6273.1|3
1613958370000|2021-02-22 01:46:10|6276.4|6273.6|6275.9|6273.1|6276.4|6273.6|6275.9|6273.1|0
1613958380000|2021-02-22 01:46:20|6276|6273.2|6278.4|6275.6|6278.4|6275.6|6276|6273.2|4
1613958390000|2021-02-22 01:46:30|6277.5|6274.7|6277|6274.2|6277.5|6274.7|6276.5|6273.7|21
1613958400000|2021-02-22 01:46:40|6276.9|6274.1|6280.4|6277.6|6281.4|6278.6|6276.9|6274.1|10
1613958410000|2021-02-22 01:46:50|6279.9|6277.1|6279.5|6276.7|6280.4|6277.6|6279.5|6276.7|1
1613958420000|2021-02-22 01:47:00|6279|6276.2|6277|6274.2|6279|6276.2|6277|6274.2|4
1613958430000|2021-02-22 01:47:10|6277.5|6274.7|6277.5|6274.7|6277.5|6274.7|6277.5|6274.7|0
1613958440000|2021-02-22 01:47:20|6279|6276.2|6279.4|6276.6|6279.9|6277.1|6278.5|6275.7|6
1613958470000|2021-02-22 01:47:50|6278.9|6276.1|6279.4|6276.6|6279.5|6276.7|6278.9|6276.1|0
1613958480000|2021-02-22 01:48:00|6278.5|6275.7|6274.9|6272.1|6278.5|6275.7|6274.4|6271.6|14
1613958490000|2021-02-22 01:48:10|6274.4|6271.6|6274.4|6271.6|6274.4|6271.6|6274.4|6271.6|5
1613958500000|2021-02-22 01:48:20|6273.9|6271.1|6273.4|6270.6|6274.4|6271.6|6273.4|6270.6|13
1613958510000|2021-02-22 01:48:30|6273.9|6271.1|6273.4|6270.6|6273.9|6271.1|6272.9|6270.1|0
1613958520000|2021-02-22 01:48:40|6273.6|6270.8|6273.6|6270.8|6273.6|6270.8|6273.6|6270.8|2
1613958530000|2021-02-22 01:48:50|6273.5|6270.7|6273.4|6270.6|6273.5|6270.7|6273.4|6270.6|16
1613958540000|2021-02-22 01:49:00|6273.5|6270.7|6273.4|6270.6|6273.5|6270.7|6273.4|6270.6|4
1613958550000|2021-02-22 01:49:10|6272.9|6270.1|6272.9|6270.1|6272.9|6270.1|6272.9|6270.1|1
1613958560000|2021-02-22 01:49:20|6271.6|6268.8|6272.5|6269.7|6272.5|6269.7|6271.6|6268.8|37
1613958570000|2021-02-22 01:49:30|6272.4|6269.6|6272.1|6269.3|6272.5|6269.7|6271.6|6268.8|6
1613958580000|2021-02-22 01:49:40|6272.9|6270.1|6271.9|6269.1|6272.9|6270.1|6271.9|6269.1|139
1613958590000|2021-02-22 01:49:50|6272.4|6269.6|6272.9|6270.1|6272.9|6270.1|6271.9|6269.1|16
1613958600000|2021-02-22 01:50:00|6272.5|6269.7|6271.1|6268.3|6272.5|6269.7|6271.1|6268.3|8
1613958610000|2021-02-22 01:50:10|6272|6269.2|6272.5|6269.7|6272.5|6269.7|6271.5|6268.7|4
1613958620000|2021-02-22 01:50:20|||||||||2
1613958630000|2021-02-22 01:50:30|6272|6269.2|6272.4|6269.6|6272.4|6269.6|6271.9|6269.1|15
1613958640000|2021-02-22 01:50:40|6272.9|6270.1|6272.9|6270.1|6272.9|6270.1|6272.4|6269.6|1
1613958650000|2021-02-22 01:50:50|6272.4|6269.6|6272.9|6270.1|6272.9|6270.1|6272.4|6269.6|7
1613958660000|2021-02-22 01:51:00|6272.5|6269.7|6272|6269.2|6272.5|6269.7|6271.5|6268.7|49
1613958670000|2021-02-22 01:51:10|6272.5|6269.7|6271.5|6268.7|6272.5|6269.7|6271.5|6268.7|63
1613958680000|2021-02-22 01:51:20|6271.9|6269.1|6271.9|6269.1|6271.9|6269.1|6271.9|6269.1|0
1613958690000|2021-02-22 01:51:30|6271.5|6268.7|6271.5|6268.7|6271.5|6268.7|6271.5|6268.7|6
1613958700000|2021-02-22 01:51:40|6271.6|6268.8|6271.6|6268.8|6271.6|6268.8|6271.6|6268.8|16
1613958710000|2021-02-22 01:51:50|6272.5|6269.7|6272.5|6269.7|6272.9|6270.1|6272.5|6269.7|13
1613958720000|2021-02-22 01:52:00|6272|6269.2|6272|6269.2|6272|6269.2|6272|6269.2|1
1613958730000|2021-02-22 01:52:10|6271.5|6268.7|6272.5|6269.7|6272.5|6269.7|6271.5|6268.7|0
1613958740000|2021-02-22 01:52:20|||||||||2
1613958770000|2021-02-22 01:52:50|||||||||2
1613958780000|2021-02-22 01:53:00|6272.6|6269.8|6274.5|6271.7|6274.5|6271.7|6272.6|6269.8|3
1613958790000|2021-02-22 01:53:10|6274.4|6271.6|6273.5|6270.7|6274.5|6271.7|6273.5|6270.7|2
1613958800000|2021-02-22 01:53:20|6273|6270.2|6272|6269.2|6273.5|6270.7|6272|6269.2|21
1613958810000|2021-02-22 01:53:30|6271.5|6268.7|6271.5|6268.7|6271.5|6268.7|6271.5|6268.7|28
1613958820000|2021-02-22 01:53:40|6271.6|6268.8|6272.5|6269.7|6272.5|6269.7|6271.6|6268.8|1
1613958830000|2021-02-22 01:53:50|6271.5|6268.7|6271.6|6268.8|6271.6|6268.8|6271.5|6268.7|3
1613958840000|2021-02-22 01:54:00|6272.5|6269.7|6271.9|6269.1|6272.5|6269.7|6271.5|6268.7|14
1613958850000|2021-02-22 01:54:10|6272.9|6270.1|6273.4|6270.6|6273.4|6270.6|6272.9|6270.1|7
1613958860000|2021-02-22 01:54:20|6272.9|6270.1|6271.9|6269.1|6272.9|6270.1|6271.9|6269.1|9
1613958880000|2021-02-22 01:54:40|6272.9|6270.1|6272.9|6270.1|6272.9|6270.1|6272.9|6270.1|0
1613958890000|2021-02-22 01:54:50|6271.9|6269.1|6272.4|6269.6|6272.9|6270.1|6271.9|6269.1|0
1613958900000|2021-02-22 01:55:00|6271.9|6269.1|6272.4|6269.6|6272.4|6269.6|6271.9|6269.1|0
1613958910000|2021-02-22 01:55:10|6272|6269.2|6271.1|6268.3|6272|6269.2|6271|6268.2|5
1613958920000|2021-02-22 01:55:20|6271.9|6269.1|6271.9|6269.1|6271.9|6269.1|6271.9|6269.1|0
1613958930000|2021-02-22 01:55:30|6272.4|6269.6|6272.5|6269.7|6272.9|6270.1|6272.4|6269.6|3
1613958940000|2021-02-22 01:55:40|6272.4|6269.6|6272.4|6269.6|6272.4|6269.6|6272.4|6269.6|1
1613958960000|2021-02-22 01:56:00|6273.3|6270.5|6273.4|6270.6|6273.4|6270.6|6273.3|6270.5|4
1613958970000|2021-02-22 01:56:10|6272.9|6270.1|6271.9|6269.1|6273.4|6270.6|6271.9|6269.1|2
1613958980000|2021-02-22 01:56:20|6272|6269.2|6272.5|6269.7|6272.5|6269.7|6272|6269.2|0
1613959000000|2021-02-22 01:56:40|||||||||1
1613959020000|2021-02-22 01:57:00|||||||||1
1613959030000|2021-02-22 01:57:10|6272.9|6270.1|6273|6270.2|6273|6270.2|6272.9|6270.1|4
1613959050000|2021-02-22 01:57:30|6273.5|6270.7|6272.5|6269.7|6273.5|6270.7|6272.5|6269.7|2
1613959060000|2021-02-22 01:57:40|6273.5|6270.7|6274.4|6271.6|6274.5|6271.7|6273.5|6270.7|18
1613959070000|2021-02-22 01:57:50|6274.5|6271.7|6275.4|6272.6|6275.9|6273.1|6274.5|6271.7|29
1613959080000|2021-02-22 01:58:00|6275.9|6273.1|6273.9|6271.1|6275.9|6273.1|6273.9|6271.1|18
1613959090000|2021-02-22 01:58:10|6273.4|6270.6|6275.4|6272.6|6275.4|6272.6|6273.4|6270.6|7
1613959100000|2021-02-22 01:58:20|6274.5|6271.7|6274.4|6271.6|6274.5|6271.7|6273.5|6270.7|4
1613959110000|2021-02-22 01:58:30|6274.5|6271.7|6274.4|6271.6|6275.4|6272.6|6274.4|6271.6|0
1613959120000|2021-02-22 01:58:40|6274.9|6272.1|6275.9|6273.1|6275.9|6273.1|6274.9|6272.1|0
1613959130000|2021-02-22 01:58:50|6275.4|6272.6|6274.9|6272.1|6275.4|6272.6|6274.9|6272.1|6
1613959140000|2021-02-22 01:59:00|6274.4|6271.6|6274|6271.2|6274.5|6271.7|6274|6271.2|0
1613959150000|2021-02-22 01:59:10|6273.9|6271.1|6274.4|6271.6|6274.5|6271.7|6273.5|6270.7|1
1613959160000|2021-02-22 01:59:20|6273.5|6270.7|6273.5|6270.7|6273.5|6270.7|6273.5|6270.7|0
1613959170000|2021-02-22 01:59:30|6274.4|6271.6|6275.9|6273.1|6275.9|6273.1|6274.4|6271.6|3
1613959180000|2021-02-22 01:59:40|6275.4|6272.6|6274.5|6271.7|6275.5|6272.7|6274.5|6271.7|1
1613959200000|2021-02-22 02:00:00|6274.4|6271.6|6273|6270.2|6274.4|6271.6|6273|6270.2|7
1613959210000|2021-02-22 02:00:10|6273.5|6270.7|6275.9|6273.1|6276|6273.2|6273.5|6270.7|7
1613959220000|2021-02-22 02:00:20|6276.4|6273.6|6276|6273.2|6276.5|6273.7|6276|6273.2|0
1613959230000|2021-02-22 02:00:30|6276.4|6273.6|6276.4|6273.6|6276.5|6273.7|6276.4|6273.6|1
1613959240000|2021-02-22 02:00:40|6276.5|6273.7|6275.5|6272.7|6276.5|6273.7|6275.4|6272.6|1
1613959270000|2021-02-22 02:01:10|6276|6273.2|6276|6273.2|6276.5|6273.7|6276|6273.2|4
1613959280000|2021-02-22 02:01:20|6276.5|6273.7|6276.4|6273.6|6276.5|6273.7|6275.5|6272.7|1
1613959290000|2021-02-22 02:01:30|6276.5|6273.7|6277.4|6274.6|6277.4|6274.6|6276.5|6273.7|4
1613959300000|2021-02-22 02:01:40|6277|6274.2|6276.4|6273.6|6277.4|6274.6|6276.4|6273.6|5
1613959310000|2021-02-22 02:01:50|6277.4|6274.6|6277.4|6274.6|6277.4|6274.6|6277.4|6274.6|0
1613959320000|2021-02-22 02:02:00|||||||||3
1613959330000|2021-02-22 02:02:10|6278.4|6275.6|6278.4|6275.6|6278.4|6275.6|6278.4|6275.6|0
1613959340000|2021-02-22 02:02:20|6278.3|6275.5|6277.9|6275.1|6278.3|6275.5|6277.9|6275.1|0
1613959350000|2021-02-22 02:02:30|6277.4|6274.6|6276.9|6274.1|6277.4|6274.6|6276.9|6274.1|5
1613959360000|2021-02-22 02:02:40|6277.4|6274.6|6277.4|6274.6|6277.4|6274.6|6277.4|6274.6|1
1613959380000|2021-02-22 02:03:00|6277.3|6274.5|6275.9|6273.1|6277.3|6274.5|6275.4|6272.6|6
1613959390000|2021-02-22 02:03:10|6276|6273.2|6276.4|6273.6|6277.4|6274.6|6276|6273.2|0
1613959400000|2021-02-22 02:03:20|6277.4|6274.6|6277.4|6274.6|6277.4|6274.6|6277.4|6274.6|0
1613959410000|2021-02-22 02:03:30|6276.4|6273.6|6276.4|6273.6|6276.4|6273.6|6275.4|6272.6|13
1613959420000|2021-02-22 02:03:40|6275.9|6273.1|6276.4|6273.6|6276.4|6273.6|6275.9|6273.1|1
1613959430000|2021-02-22 02:03:50|6276.5|6273.7|6277.3|6274.5|6277.4|6274.6|6276.5|6273.7|7
1613959440000|2021-02-22 02:04:00|6276.9|6274.1|6277.9|6275.1|6277.9|6275.1|6276.9|6274.1|1
1613959450000|2021-02-22 02:04:10|6278.5|6275.7|6279.4|6276.6|6279.4|6276.6|6278.5|6275.7|8
1613959460000|2021-02-22 02:04:20|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|3
1613959470000|2021-02-22 02:04:30|6279.9|6277.1|6279.9|6277.1|6279.9|6277.1|6279.9|6277.1|0
1613959480000|2021-02-22 02:04:40|6279.4|6276.6|6279.4|6276.6|6279.9|6277.1|6279.4|6276.6|0
1613959490000|2021-02-22 02:04:50|6280.5|6277.7|6280.4|6277.6|6280.5|6277.7|6280.4|6277.6|4
1613959500000|2021-02-22 02:05:00|6279.9|6277.1|6279.5|6276.7|6279.9|6277.1|6279.4|6276.6|1
1613959510000|2021-02-22 02:05:10|6279.4|6276.6|6279.4|6276.6|6279.5|6276.7|6279.4|6276.6|0
1613959520000|2021-02-22 02:05:20|||||||||1
1613959530000|2021-02-22 02:05:30|6278.9|6276.1|6278.5|6275.7|6278.9|6276.1|6278.4|6275.6|2
1613959540000|2021-02-22 02:05:40|6279.4|6276.6|6278.4|6275.6|6279.4|6276.6|6278.4|6275.6|0
1613959550000|2021-02-22 02:05:50|6278.5|6275.7|6278.5|6275.7|6278.5|6275.7|6278.5|6275.7|0
1613959560000|2021-02-22 02:06:00|6278.4|6275.6|6278.4|6275.6|6278.4|6275.6|6278.4|6275.6|0
1613959570000|2021-02-22 02:06:10|6278.5|6275.7|6278.5|6275.7|6278.5|6275.7|6278.5|6275.7|0
1613959580000|2021-02-22 02:06:20|6278.4|6275.6|6278.4|6275.6|6278.5|6275.7|6277.9|6275.1|1
1613959610000|2021-02-22 02:06:50|6277.9|6275.1|6278.4|6275.6|6278.4|6275.6|6277.9|6275.1|0
1613959620000|2021-02-22 02:07:00|6278.5|6275.7|6277.9|6275.1|6278.5|6275.7|6276.9|6274.1|77
1613959630000|2021-02-22 02:07:10|6278.4|6275.6|6278.4|6275.6|6278.5|6275.7|6278.4|6275.6|0
1613959640000|2021-02-22 02:07:20|6277.9|6275.1|6278.4|6275.6|6278.4|6275.6|6277.9|6275.1|0
1613959650000|2021-02-22 02:07:30|6277.5|6274.7|6277.5|6274.7|6277.5|6274.7|6277.5|6274.7|0
1613959660000|2021-02-22 02:07:40|6278|6275.2|6278|6275.2|6278|6275.2|6277.5|6274.7|0
1613959670000|2021-02-22 02:07:50|6277.9|6275.1|6279|6276.2|6279|6276.2|6277.9|6275.1|1
1613959680000|2021-02-22 02:08:00|6279.5|6276.7|6281.5|6278.7|6281.5|6278.7|6279.5|6276.7|22
1613959690000|2021-02-22 02:08:10|6282|6279.2|6281.5|6278.7|6282|6279.2|6280.9|6278.1|3
1613959710000|2021-02-22 02:08:30|6281.6|6278.8|6282.5|6279.7|6283|6280.2|6281.6|6278.8|3
1613959720000|2021-02-22 02:08:40|6283|6280.2|6284.4|6281.6|6284.4|6281.6|6283|6280.2|16
1613959730000|2021-02-22 02:08:50|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|0
1613959740000|2021-02-22 02:09:00|6283.5|6280.7|6284|6281.2|6284.5|6281.7|6283.5|6280.7|3
1613959750000|2021-02-22 02:09:10|6283.5|6280.7|6282.5|6279.7|6283.5|6280.7|6282.4|6279.6|1
1613959760000|2021-02-22 02:09:20|6283|6280.2|6283|6280.2|6283|6280.2|6283|6280.2|0
1613959770000|2021-02-22 02:09:30|6283.5|6280.7|6284.5|6281.7|6284.5|6281.7|6283.5|6280.7|0
1613959780000|2021-02-22 02:09:40|6283.9|6281.1|6284.4|6281.6|6284.4|6281.6|6283.9|6281.1|1
1613959790000|2021-02-22 02:09:50|6284.5|6281.7|6283.9|6281.1|6284.5|6281.7|6283.9|6281.1|1
1613959800000|2021-02-22 02:10:00|6284|6281.2|6283.9|6281.1|6284.4|6281.6|6283.9|6281.1|7
1613959810000|2021-02-22 02:10:10|6283.5|6280.7|6283.4|6280.6|6283.5|6280.7|6283.4|6280.6|0
1613959820000|2021-02-22 02:10:20|6282.9|6280.1|6281.5|6278.7|6283|6280.2|6281.4|6278.6|1
1613959830000|2021-02-22 02:10:30|6282.5|6279.7|6282|6279.2|6282.5|6279.7|6282|6279.2|2
1613959850000|2021-02-22 02:10:50|6281.9|6279.1|6281.5|6278.7|6281.9|6279.1|6281.5|6278.7|0
1613959860000|2021-02-22 02:11:00|6282|6279.2|6281.5|6278.7|6282|6279.2|6281.5|6278.7|1
1613959870000|2021-02-22 02:11:10|6282|6279.2|6281.5|6278.7|6282|6279.2|6281.5|6278.7|0
1613959880000|2021-02-22 02:11:20|6281.6|6278.8|6282.5|6279.7|6282.5|6279.7|6281.6|6278.8|0
1613959890000|2021-02-22 02:11:30|6283|6280.2|6282.5|6279.7|6283|6280.2|6282.5|6279.7|0
1613959900000|2021-02-22 02:11:40|6282|6279.2|6283|6280.2|6283|6280.2|6282|6279.2|0
1613959910000|2021-02-22 02:11:50|6282.5|6279.7|6282.5|6279.7|6282.5|6279.7|6282.5|6279.7|2
1613959920000|2021-02-22 02:12:00|6283|6280.2|6281.9|6279.1|6283|6280.2|6281.9|6279.1|8
1613959930000|2021-02-22 02:12:10|6281.5|6278.7|6281.5|6278.7|6281.5|6278.7|6281.4|6278.6|3
1613959940000|2021-02-22 02:12:20|6282|6279.2|6282|6279.2|6282|6279.2|6282|6279.2|0
1613959950000|2021-02-22 02:12:30|6281.5|6278.7|6282.5|6279.7|6282.9|6280.1|6281.5|6278.7|1
1613959960000|2021-02-22 02:12:40|6283|6280.2|6283.5|6280.7|6284.5|6281.7|6282.5|6279.7|1
1613959970000|2021-02-22 02:12:50|6284|6281.2|6284|6281.2|6284|6281.2|6283.5|6280.7|4
1613959980000|2021-02-22 02:13:00|6283.5|6280.7|6283.5|6280.7|6284|6281.2|6283.4|6280.6|0
1613959990000|2021-02-22 02:13:10|6284|6281.2|6284|6281.2|6284|6281.2|6284|6281.2|0
1613960000000|2021-02-22 02:13:20|6285|6282.2|6285|6282.2|6285|6282.2|6285|6282.2|8
1613960010000|2021-02-22 02:13:30|6284.9|6282.1|6284.5|6281.7|6284.9|6282.1|6284.4|6281.6|4
1613960030000|2021-02-22 02:13:50|6285|6282.2|6285|6282.2|6285|6282.2|6285|6282.2|0
1613960040000|2021-02-22 02:14:00|6284.5|6281.7|6284.5|6281.7|6284.5|6281.7|6284.5|6281.7|1
1613960050000|2021-02-22 02:14:10|6284.6|6281.8|6285|6282.2|6285|6282.2|6284.6|6281.8|15
1613960070000|2021-02-22 02:14:30|6284.9|6282.1|6284.1|6281.3|6284.9|6282.1|6284.1|6281.3|3
1613960080000|2021-02-22 02:14:40|6284.6|6281.8|6284.5|6281.7|6285|6282.2|6284.5|6281.7|4
1613960090000|2021-02-22 02:14:50|6284.4|6281.6|6284.5|6281.7|6284.5|6281.7|6284.4|6281.6|1
1613960100000|2021-02-22 02:15:00|6284.4|6281.6|6284.5|6281.7|6284.5|6281.7|6284.4|6281.6|1
1613960110000|2021-02-22 02:15:10|6284.6|6281.8|6286.4|6283.6|6286.4|6283.6|6284.6|6281.8|9
1613960120000|2021-02-22 02:15:20|6286.9|6284.1|6287.9|6285.1|6287.9|6285.1|6286.9|6284.1|2
1613960130000|2021-02-22 02:15:30|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|1
1613960140000|2021-02-22 02:15:40|6287|6284.2|6287.4|6284.6|6287.4|6284.6|6287|6284.2|0
1613960150000|2021-02-22 02:15:50|6287.3|6284.5|6286.9|6284.1|6287.3|6284.5|6286.9|6284.1|0
1613960160000|2021-02-22 02:16:00|6287.4|6284.6|6288.4|6285.6|6288.4|6285.6|6287.4|6284.6|0
1613960170000|2021-02-22 02:16:10|6288.9|6286.1|6287.4|6284.6|6288.9|6286.1|6287.4|6284.6|4
1613960180000|2021-02-22 02:16:20|6287.9|6285.1|6287.9|6285.1|6288.4|6285.6|6287.4|6284.6|0
1613960190000|2021-02-22 02:16:30|6288|6285.2|6287.4|6284.6|6288.4|6285.6|6287.4|6284.6|2
1613960200000|2021-02-22 02:16:40|6288.4|6285.6|6287.8|6285|6288.4|6285.6|6287.4|6284.6|20
1613960210000|2021-02-22 02:16:50|6287.4|6284.6|6287.8|6285|6288.3|6285.5|6287.4|6284.6|1
1613960220000|2021-02-22 02:17:00|6287.4|6284.6|6287.3|6284.5|6287.4|6284.6|6286.8|6284|2
1613960250000|2021-02-22 02:17:30|6286.8|6284|6286.8|6284|6287.3|6284.5|6286.8|6284|1
1613960260000|2021-02-22 02:17:40|6287.3|6284.5|6287.8|6285|6287.8|6285|6287.3|6284.5|0
1613960270000|2021-02-22 02:17:50|6287.9|6285.1|6288.3|6285.5|6288.3|6285.5|6287.9|6285.1|0
1613960280000|2021-02-22 02:18:00|6287.8|6285|6287.3|6284.5|6287.8|6285|6287.3|6284.5|4
1613960290000|2021-02-22 02:18:10|6286.8|6284|6286.4|6283.6|6286.8|6284|6286.4|6283.6|0
1613960300000|2021-02-22 02:18:20|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|0
1613960310000|2021-02-22 02:18:30|6287.3|6284.5|6287.4|6284.6|6287.4|6284.6|6287.3|6284.5|0
1613960320000|2021-02-22 02:18:40|6287.9|6285.1|6287.9|6285.1|6287.9|6285.1|6287.9|6285.1|0
1613960330000|2021-02-22 02:18:50|6288.4|6285.6|6288.3|6285.5|6288.4|6285.6|6288.3|6285.5|0
1613960340000|2021-02-22 02:19:00|6287.4|6284.6|6286.9|6284.1|6287.4|6284.6|6286.9|6284.1|0
1613960350000|2021-02-22 02:19:10|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|0
1613960380000|2021-02-22 02:19:40|6286.9|6284.1|6287.3|6284.5|6287.4|6284.6|6286.8|6284|2
1613960390000|2021-02-22 02:19:50|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|6287.3|6284.5|0
1613960400000|2021-02-22 02:20:00|6287.3|6284.5|6287.4|6284.6|6287.4|6284.6|6286.9|6284.1|0
1613960410000|2021-02-22 02:20:10|6287.3|6284.5|6287.4|6284.6|6287.4|6284.6|6287.3|6284.5|0
1613960420000|2021-02-22 02:20:20|6287.3|6284.5|6286.9|6284.1|6287.3|6284.5|6286.9|6284.1|0
1613960430000|2021-02-22 02:20:30|6287.3|6284.5|6287.4|6284.6|6287.4|6284.6|6287.3|6284.5|0
1613960440000|2021-02-22 02:20:40|6287.3|6284.5|6287.3|6284.5|6287.3|6284.5|6287.3|6284.5|0
1613960450000|2021-02-22 02:20:50|6286.9|6284.1|6287.4|6284.6|6287.4|6284.6|6286.9|6284.1|0
1613960460000|2021-02-22 02:21:00|6287.3|6284.5|6287.4|6284.6|6287.4|6284.6|6287.3|6284.5|0
1613960470000|2021-02-22 02:21:10|6287.9|6285.1|6287.3|6284.5|6288.3|6285.5|6287.3|6284.5|0
1613960480000|2021-02-22 02:21:20|6286.8|6284|6286.9|6284.1|6286.9|6284.1|6286.8|6284|0
1613960490000|2021-02-22 02:21:30|6287.3|6284.5|6287.3|6284.5|6287.3|6284.5|6287.3|6284.5|0
1613960520000|2021-02-22 02:22:00|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|0
1613960530000|2021-02-22 02:22:10|6287.3|6284.5|6287.3|6284.5|6287.3|6284.5|6287.3|6284.5|0
1613960560000|2021-02-22 02:22:40|6286.3|6283.5|6287.3|6284.5|6287.3|6284.5|6286.3|6283.5|1
1613960570000|2021-02-22 02:22:50|6286.4|6283.6|6286.3|6283.5|6286.4|6283.6|6286.3|6283.5|0
1613960580000|2021-02-22 02:23:00|6286.9|6284.1|6287.3|6284.5|6287.3|6284.5|6286.9|6284.1|0
1613960600000|2021-02-22 02:23:20|6286.3|6283.5|6286.3|6283.5|6286.3|6283.5|6286.3|6283.5|0
1613960610000|2021-02-22 02:23:30|6286.4|6283.6|6287.3|6284.5|6287.3|6284.5|6286.4|6283.6|1
1613960640000|2021-02-22 02:24:00|6287.4|6284.6|6287.3|6284.5|6287.8|6285|6287.3|6284.5|0
1613960650000|2021-02-22 02:24:10|6286.8|6284|6287.3|6284.5|6287.3|6284.5|6286.8|6284|0
1613960660000|2021-02-22 02:24:20|6286.8|6284|6287.3|6284.5|6287.4|6284.6|6286.8|6284|0
1613960670000|2021-02-22 02:24:30|6286.8|6284|6287.3|6284.5|6287.3|6284.5|6286.8|6284|0
1613960690000|2021-02-22 02:24:50|6286.8|6284|6286.8|6284|6286.8|6284|6286.8|6284|0
1613960700000|2021-02-22 02:25:00|6286.9|6284.1|6286.9|6284.1|6287.9|6285.1|6286.3|6283.5|124
1613960710000|2021-02-22 02:25:10|6286.7|6283.9|6285.9|6283.1|6286.7|6283.9|6284.9|6282.1|12
1613960720000|2021-02-22 02:25:20|6286.4|6283.6|6286.3|6283.5|6286.4|6283.6|6286.3|6283.5|0
1613960730000|2021-02-22 02:25:30|6286.9|6284.1|6286.4|6283.6|6288.4|6285.6|6286.3|6283.5|19
1613960750000|2021-02-22 02:25:50|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|0
1613960760000|2021-02-22 02:26:00|6287.3|6284.5|6286.4|6283.6|6287.3|6284.5|6286.4|6283.6|0
1613960770000|2021-02-22 02:26:10|6286.3|6283.5|6284.9|6282.1|6286.4|6283.6|6284.8|6282|18
1613960780000|2021-02-22 02:26:20|6285.9|6283.1|6285.8|6283|6285.9|6283.1|6285.8|6283|0
1613960790000|2021-02-22 02:26:30|||||||||3
1613960810000|2021-02-22 02:26:50|6285.9|6283.1|6286.3|6283.5|6286.8|6284|6285.8|6283|0
1613960820000|2021-02-22 02:27:00|6285.8|6283|6286.3|6283.5|6286.3|6283.5|6285.8|6283|0
1613960830000|2021-02-22 02:27:10|6285.9|6283.1|6285.8|6283|6285.9|6283.1|6285.8|6283|2
1613960840000|2021-02-22 02:27:20|6285.9|6283.1|6285.8|6283|6286.3|6283.5|6285.8|6283|0
1613960850000|2021-02-22 02:27:30|6285.3|6282.5|6285.3|6282.5|6285.8|6283|6285.3|6282.5|17
1613960860000|2021-02-22 02:27:40|6285.8|6283|6285.8|6283|6285.8|6283|6285.8|6283|0
1613960870000|2021-02-22 02:27:50|6286.8|6284|6286.8|6284|6286.8|6284|6286.8|6284|2
1613960880000|2021-02-22 02:28:00|6286.3|6283.5|6286.3|6283.5|6286.3|6283.5|6286.3|6283.5|7
1613960890000|2021-02-22 02:28:10|6285.8|6283|6285.8|6283|6285.9|6283.1|6285.8|6283|1
1613960900000|2021-02-22 02:28:20|6285.9|6283.1|6285.8|6283|6285.9|6283.1|6285.8|6283|0
1613960910000|2021-02-22 02:28:30|6285.9|6283.1|6285.8|6283|6286.8|6284|6285.8|6283|5
1613960920000|2021-02-22 02:28:40|6286.3|6283.5|6286.3|6283.5|6286.3|6283.5|6285.8|6283|1
1613960930000|2021-02-22 02:28:50|6285.8|6283|6285.8|6283|6285.8|6283|6285.8|6283|22
1613960940000|2021-02-22 02:29:00|6286.3|6283.5|6286.3|6283.5|6286.3|6283.5|6286.3|6283.5|6
1613960950000|2021-02-22 02:29:10|6285.8|6283|6285.8|6283|6286.8|6284|6285.8|6283|0
1613960960000|2021-02-22 02:29:20|6284.8|6282|6284.3|6281.5|6284.8|6282|6284.3|6281.5|2
1613960980000|2021-02-22 02:29:40|6284.2|6281.4|6282.8|6280|6284.2|6281.4|6282.8|6280|1
1613960990000|2021-02-22 02:29:50|6282.9|6280.1|6283.8|6281|6283.8|6281|6282.9|6280.1|1
1613961000000|2021-02-22 02:30:00|6284.8|6282|6285.3|6282.5|6286.3|6283.5|6284.8|6282|4
1613961010000|2021-02-22 02:30:10|6285.4|6282.6|6285.8|6283|6285.8|6283|6285.4|6282.6|3
1613961020000|2021-02-22 02:30:20|||||||||5
1613961030000|2021-02-22 02:30:30|6285.3|6282.5|6283.8|6281|6285.3|6282.5|6283.3|6280.5|3
1613961040000|2021-02-22 02:30:40|6283.3|6280.5|6282.8|6280|6283.3|6280.5|6282.3|6279.5|2
1613961050000|2021-02-22 02:30:50|6282.9|6280.1|6283.3|6280.5|6283.8|6281|6282.9|6280.1|0
1613961060000|2021-02-22 02:31:00|6283.2|6280.4|6283.3|6280.5|6283.3|6280.5|6282.8|6280|2
1613961070000|2021-02-22 02:31:10|6282.8|6280|6282.8|6280|6282.8|6280|6282.8|6280|0
1613961080000|2021-02-22 02:31:20|6282.9|6280.1|6282.9|6280.1|6282.9|6280.1|6282.8|6280|0
1613961090000|2021-02-22 02:31:30|6282.8|6280|6282.8|6280|6282.9|6280.1|6282.3|6279.5|0
1613961100000|2021-02-22 02:31:40|6282.9|6280.1|6283.8|6281|6283.8|6281|6282.8|6280|0
1613961110000|2021-02-22 02:31:50|6283.4|6280.6|6283.8|6281|6283.9|6281.1|6283.4|6280.6|0
1613961120000|2021-02-22 02:32:00|6283.9|6281.1|6283.8|6281|6283.9|6281.1|6283.8|6281|0
1613961140000|2021-02-22 02:32:20|6283.4|6280.6|6283.3|6280.5|6283.4|6280.6|6283.3|6280.5|0
1613961150000|2021-02-22 02:32:30|6282.9|6280.1|6282.9|6280.1|6282.9|6280.1|6282.3|6279.5|1
1613961160000|2021-02-22 02:32:40|6283.3|6280.5|6283.3|6280.5|6283.7|6280.9|6283.3|6280.5|0
1613961170000|2021-02-22 02:32:50|6282.8|6280|6282.8|6280|6282.8|6280|6282.8|6280|1
1613961180000|2021-02-22 02:33:00|6283.3|6280.5|6282.3|6279.5|6283.3|6280.5|6282.3|6279.5|0
1613961190000|2021-02-22 02:33:10|6281.9|6279.1|6281.8|6279|6281.9|6279.1|6281.8|6279|1
1613961200000|2021-02-22 02:33:20|6281.4|6278.6|6281.4|6278.6|6281.4|6278.6|6280.9|6278.1|25
1613961210000|2021-02-22 02:33:30|6281.3|6278.5|6281.3|6278.5|6281.4|6278.6|6280.4|6277.6|5
1613961220000|2021-02-22 02:33:40|6281.4|6278.6|6281.4|6278.6|6281.4|6278.6|6280.4|6277.6|0
1613961230000|2021-02-22 02:33:50|||||||||1
1613961240000|2021-02-22 02:34:00|6281.3|6278.5|6280.9|6278.1|6281.3|6278.5|6280.4|6277.6|1
1613961250000|2021-02-22 02:34:10|6281.4|6278.6|6280.9|6278.1|6281.4|6278.6|6280.9|6278.1|0
1613961260000|2021-02-22 02:34:20|6281|6278.2|6281|6278.2|6281|6278.2|6280.9|6278.1|0
1613961270000|2021-02-22 02:34:30|6281.4|6278.6|6280.9|6278.1|6281.4|6278.6|6280.4|6277.6|0
1613961280000|2021-02-22 02:34:40|6280.4|6277.6|6280.4|6277.6|6281|6278.2|6280.4|6277.6|1
1613961290000|2021-02-22 02:34:50|6279.9|6277.1|6279.4|6276.6|6279.9|6277.1|6279.4|6276.6|3
1613961300000|2021-02-22 02:35:00|6279.9|6277.1|6281.4|6278.6|6281.4|6278.6|6279.4|6276.6|4
1613961310000|2021-02-22 02:35:10|6280.4|6277.6|6280.4|6277.6|6280.4|6277.6|6280.4|6277.6|1
1613961320000|2021-02-22 02:35:20|6280.9|6278.1|6281.4|6278.6|6281.4|6278.6|6280.4|6277.6|6
1613961330000|2021-02-22 02:35:30|||||||||2
1613961350000|2021-02-22 02:35:50|6281.3|6278.5|6279.9|6277.1|6281.3|6278.5|6279.9|6277.1|1
1613961360000|2021-02-22 02:36:00|6279.4|6276.6|6279.4|6276.6|6279.4|6276.6|6277.9|6275.1|3
1613961370000|2021-02-22 02:36:10|6279.9|6277.1|6280.4|6277.6|6280.4|6277.6|6279.9|6277.1|3
1613961380000|2021-02-22 02:36:20|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|1
1613961390000|2021-02-22 02:36:30|6281.4|6278.6|6283.5|6280.7|6283.5|6280.7|6281.4|6278.6|2
1613961400000|2021-02-22 02:36:40|6284.4|6281.6|6284.4|6281.6|6284.4|6281.6|6283.9|6281.1|1
1613961410000|2021-02-22 02:36:50|6284.3|6281.5|6284.4|6281.6|6284.5|6281.7|6283.9|6281.1|3
1613961420000|2021-02-22 02:37:00|6283.9|6281.1|6283.4|6280.6|6283.9|6281.1|6283.4|6280.6|1
1613961450000|2021-02-22 02:37:30|6283.5|6280.7|6283.5|6280.7|6283.5|6280.7|6283.5|6280.7|1
1613961460000|2021-02-22 02:37:40|6284|6281.2|6285.4|6282.6|6285.5|6282.7|6284|6281.2|6
1613961470000|2021-02-22 02:37:50|6284.9|6282.1|6284.9|6282.1|6284.9|6282.1|6284.9|6282.1|1
1613961480000|2021-02-22 02:38:00|6284.8|6282|6283.9|6281.1|6284.8|6282|6283.9|6281.1|0
1613961490000|2021-02-22 02:38:10|6283.5|6280.7|6283.9|6281.1|6283.9|6281.1|6282.9|6280.1|0
1613961500000|2021-02-22 02:38:20|6283.4|6280.6|6284.4|6281.6|6284.4|6281.6|6283.4|6280.6|0
1613961510000|2021-02-22 02:38:30|6284.5|6281.7|6284.4|6281.6|6284.5|6281.7|6284.4|6281.6|2
1613961530000|2021-02-22 02:38:50|6284.5|6281.7|6284.4|6281.6|6284.9|6282.1|6284.4|6281.6|1
1613961560000|2021-02-22 02:39:20|6283.9|6281.1|6284.9|6282.1|6284.9|6282.1|6283.9|6281.1|2
1613961570000|2021-02-22 02:39:30|6285.4|6282.6|6285.4|6282.6|6285.5|6282.7|6285.4|6282.6|9
1613961590000|2021-02-22 02:39:50|6286|6283.2|6285.9|6283.1|6286|6283.2|6285.9|6283.1|1
1613961600000|2021-02-22 02:40:00|6285.8|6283|6284.4|6281.6|6285.8|6283|6283.8|6281|4
1613961610000|2021-02-22 02:40:10|6284.3|6281.5|6284.3|6281.5|6284.4|6281.6|6283.8|6281|2
1613961620000|2021-02-22 02:40:20|6283.3|6280.5|6283.4|6280.6|6283.4|6280.6|6283.3|6280.5|1
1613961630000|2021-02-22 02:40:30|6283.5|6280.7|6283.3|6280.5|6283.5|6280.7|6283.3|6280.5|0
1613961640000|2021-02-22 02:40:40|6283.4|6280.6|6283.4|6280.6|6283.9|6281.1|6283.4|6280.6|0
1613961650000|2021-02-22 02:40:50|6283.3|6280.5|6282.8|6280|6283.3|6280.5|6282.8|6280|0
1613961660000|2021-02-22 02:41:00|6281.8|6279|6281.9|6279.1|6281.9|6279.1|6281.8|6279|2
1613961670000|2021-02-22 02:41:10|6282|6279.2|6282.4|6279.6|6282.4|6279.6|6282|6279.2|0
1613961680000|2021-02-22 02:41:20|6282.9|6280.1|6282.8|6280|6282.9|6280.1|6282.4|6279.6|0
1613961700000|2021-02-22 02:41:40|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|0
1613961720000|2021-02-22 02:42:00|6281.9|6279.1|6281.3|6278.5|6281.9|6279.1|6281.3|6278.5|2
1613961730000|2021-02-22 02:42:10|6281.4|6278.6|6281.3|6278.5|6281.4|6278.6|6281.3|6278.5|2
1613961740000|2021-02-22 02:42:20|6280.8|6278|6281.3|6278.5|6281.3|6278.5|6280.8|6278|1
1613961750000|2021-02-22 02:42:30|6280.3|6277.5|6281.3|6278.5|6281.3|6278.5|6280.3|6277.5|54
1613961760000|2021-02-22 02:42:40|||||||||1
1613961820000|2021-02-22 02:43:40|6280.8|6278|6279.3|6276.5|6280.8|6278|6279.3|6276.5|2
1613961840000|2021-02-22 02:44:00|6279.2|6276.4|6279.3|6276.5|6279.3|6276.5|6279.2|6276.4|69
1613961850000|2021-02-22 02:44:10|6278.8|6276|6277.3|6274.5|6278.8|6276|6276.9|6274.1|7
1613961860000|2021-02-22 02:44:20|6277.4|6274.6|6277.3|6274.5|6277.4|6274.6|6277.3|6274.5|2
1613961870000|2021-02-22 02:44:30|6276.8|6274|6275.8|6273|6276.9|6274.1|6275.8|6273|10
1613961880000|2021-02-22 02:44:40|6275.9|6273.1|6276.3|6273.5|6276.3|6273.5|6274.8|6272|47
1613961890000|2021-02-22 02:44:50|6275.8|6273|6275.3|6272.5|6275.8|6273|6275.3|6272.5|1
1613961900000|2021-02-22 02:45:00|||||||||2
1613961910000|2021-02-22 02:45:10|6274.8|6272|6273.8|6271|6274.8|6272|6273.3|6270.5|5
1613961920000|2021-02-22 02:45:20|6274.3|6271.5|6273.7|6270.9|6274.3|6271.5|6273.3|6270.5|4
1613961930000|2021-02-22 02:45:30|6272.8|6270|6272.4|6269.6|6273.2|6270.4|6271.8|6269|32
1613961940000|2021-02-22 02:45:40|6272.3|6269.5|6273.3|6270.5|6273.3|6270.5|6272.3|6269.5|0
1613961950000|2021-02-22 02:45:50|6272.8|6270|6272.8|6270|6272.8|6270|6272.3|6269.5|3
1613961960000|2021-02-22 02:46:00|6273.3|6270.5|6270.9|6268.1|6273.3|6270.5|6270.9|6268.1|170
1613961970000|2021-02-22 02:46:10|6270.8|6268|6270.9|6268.1|6270.9|6268.1|6270.8|6268|20
1613961980000|2021-02-22 02:46:20|6271.4|6268.6|6271.4|6268.6|6271.4|6268.6|6270.9|6268.1|2
1613961990000|2021-02-22 02:46:30|6270.9|6268.1|6272.3|6269.5|6273.3|6270.5|6270.9|6268.1|9
1613962010000|2021-02-22 02:46:50|6271.8|6269|6272.3|6269.5|6272.4|6269.6|6271.8|6269|0
1613962020000|2021-02-22 02:47:00|6271.8|6269|6271.4|6268.6|6271.8|6269|6271.4|6268.6|2
1613962030000|2021-02-22 02:47:10|6271.3|6268.5|6269.3|6266.5|6271.4|6268.6|6269.3|6266.5|46
1613962040000|2021-02-22 02:47:20|6268.3|6265.5|6266.9|6264.1|6268.4|6265.6|6266.9|6264.1|3
1613962050000|2021-02-22 02:47:30|6266.4|6263.6|6266.5|6263.7|6266.5|6263.7|6265.5|6262.7|5
1613962060000|2021-02-22 02:47:40|6266.9|6264.1|6265.4|6262.6|6266.9|6264.1|6265.4|6262.6|3
1613962070000|2021-02-22 02:47:50|6265.9|6263.1|6266.4|6263.6|6266.4|6263.6|6265.9|6263.1|0
1613962080000|2021-02-22 02:48:00|6266.5|6263.7|6266.9|6264.1|6267|6264.1|6265.9|6263|3
1613962090000|2021-02-22 02:48:10|6267.3|6264.5|6268.4|6265.6|6268.8|6266|6267.3|6264.5|1
1613962100000|2021-02-22 02:48:20|6268.3|6265.5|6267.9|6265.1|6268.3|6265.5|6267.9|6265.1|0
1613962120000|2021-02-22 02:48:40|6267.8|6265|6268.4|6265.6|6268.4|6265.6|6267.4|6264.6|1
1613962130000|2021-02-22 02:48:50|6268.9|6266.1|6270.9|6268.1|6270.9|6268.1|6268.9|6266.1|0
1613962140000|2021-02-22 02:49:00|6270.4|6267.6|6268.4|6265.6|6270.4|6267.6|6268.4|6265.6|1
1613962150000|2021-02-22 02:49:10|||||||||1
1613962160000|2021-02-22 02:49:20|6268.9|6266.1|6267.3|6264.5|6268.9|6266.1|6267.3|6264.5|2
1613962170000|2021-02-22 02:49:30|6267.5|6264.7|6269.3|6266.5|6269.3|6266.5|6267.5|6264.7|11
1613962180000|2021-02-22 02:49:40|6271.3|6268.5|6271.3|6268.5|6271.3|6268.5|6271.3|6268.5|7
1613962200000|2021-02-22 02:50:00|6271.4|6268.6|6271.3|6268.5|6272.3|6269.5|6271.3|6268.5|16
1613962210000|2021-02-22 02:50:10|6271.4|6268.6|6272.3|6269.5|6272.3|6269.5|6271.3|6268.5|15
1613962220000|2021-02-22 02:50:20|6272.7|6269.9|6272.2|6269.4|6272.7|6269.9|6272.2|6269.4|0
1613962230000|2021-02-22 02:50:30|6271.8|6269|6271.8|6269|6272.3|6269.5|6271.8|6269|1
1613962240000|2021-02-22 02:50:40|6272.3|6269.5|6272.2|6269.4|6272.8|6270|6271.8|6269|0
1613962250000|2021-02-22 02:50:50|6271.8|6269|6272.3|6269.5|6272.3|6269.5|6271.7|6268.9|6
1613962260000|2021-02-22 02:51:00|6271.8|6269|6271.8|6269|6271.8|6269|6271.7|6268.9|2
1613962270000|2021-02-22 02:51:10|6271.7|6268.9|6271.7|6268.9|6271.8|6269|6271.7|6268.9|7
1613962280000|2021-02-22 02:51:20|6271.3|6268.5|6271.8|6269|6271.8|6269|6271.3|6268.5|2
1613962290000|2021-02-22 02:51:30|6271.3|6268.5|6272.8|6270|6272.8|6270|6271.2|6268.4|11
1613962300000|2021-02-22 02:51:40|6272.7|6269.9|6272.7|6269.9|6272.7|6269.9|6272.7|6269.9|0
1613962310000|2021-02-22 02:51:50|||||||||1
1613962320000|2021-02-22 02:52:00|||||||||1
1613962330000|2021-02-22 02:52:10|6272.9|6270.1|6273.2|6270.4|6273.3|6270.5|6272.9|6270.1|12
1613962340000|2021-02-22 02:52:20|6273.8|6271|6273.3|6270.5|6273.8|6271|6273.3|6270.5|2
1613962350000|2021-02-22 02:52:30|6273.8|6271|6273.8|6271|6273.8|6271|6273.8|6271|0
1613962360000|2021-02-22 02:52:40|6274.8|6272|6274.8|6272|6274.8|6272|6274.8|6272|0
1613962370000|2021-02-22 02:52:50|6275.8|6273|6276.2|6273.4|6276.3|6273.5|6275.3|6272.5|0
1613962380000|2021-02-22 02:53:00|6275.7|6272.9|6273.8|6271|6275.8|6273|6273.8|6271|1
1613962390000|2021-02-22 02:53:10|6273.3|6270.5|6275.3|6272.5|6275.3|6272.5|6273.3|6270.5|0
1613962400000|2021-02-22 02:53:20|6275.2|6272.4|6275.2|6272.4|6275.3|6272.5|6275.2|6272.4|0
1613962410000|2021-02-22 02:53:30|6275.3|6272.5|6275.3|6272.5|6275.3|6272.5|6275.3|6272.5|0
1613962420000|2021-02-22 02:53:40|6275.2|6272.4|6275.3|6272.5|6275.3|6272.5|6275.2|6272.4|0
1613962430000|2021-02-22 02:53:50|6275.2|6272.4|6275.2|6272.4|6275.8|6273|6275.2|6272.4|0
1613962440000|2021-02-22 02:54:00|6275.3|6272.5|6275.3|6272.5|6275.8|6273|6275.3|6272.5|1
1613962460000|2021-02-22 02:54:20|6275.2|6272.4|6275.2|6272.4|6275.2|6272.4|6275.2|6272.4|0
1613962470000|2021-02-22 02:54:30|6275.3|6272.5|6275.3|6272.5|6275.3|6272.5|6275.3|6272.5|0
1613962480000|2021-02-22 02:54:40|6275.2|6272.4|6275.2|6272.4|6275.2|6272.4|6275.2|6272.4|1
1613962490000|2021-02-22 02:54:50|6275.3|6272.5|6275.2|6272.4|6275.3|6272.5|6275.2|6272.4|0
1613962500000|2021-02-22 02:55:00|6275.3|6272.5|6275.3|6272.5|6275.3|6272.5|6275.3|6272.5|3
1613962510000|2021-02-22 02:55:10|6275.7|6272.9|6275.7|6272.9|6275.7|6272.9|6275.7|6272.9|0
1613962520000|2021-02-22 02:55:20|6275.8|6273|6275.7|6272.9|6275.8|6273|6275.7|6272.9|0
1613962530000|2021-02-22 02:55:30|6275.3|6272.5|6276.3|6273.5|6277.7|6274.9|6275.3|6272.5|0
1613962540000|2021-02-22 02:55:40|6276.8|6274|6276.8|6274|6277.7|6274.9|6276.8|6274|0
1613962550000|2021-02-22 02:55:50|6276.7|6273.9|6276.8|6274|6276.8|6274|6275.8|6273|3
1613962560000|2021-02-22 02:56:00|6276.3|6273.5|6276.8|6274|6276.8|6274|6276.3|6273.5|3
1613962570000|2021-02-22 02:56:10|6277.3|6274.5|6277.3|6274.5|6277.8|6275|6277.3|6274.5|0
1613962580000|2021-02-22 02:56:20|6277.2|6274.4|6277.8|6275|6277.8|6275|6277.2|6274.4|0
1613962600000|2021-02-22 02:56:40|6275.8|6273|6275.8|6273|6276.8|6274|6275.8|6273|35
1613962610000|2021-02-22 02:56:50|6276.2|6273.4|6276.8|6274|6276.8|6274|6276.2|6273.4|6
1613962630000|2021-02-22 02:57:10|6277.3|6274.5|6278.2|6275.4|6278.2|6275.4|6277.3|6274.5|2
1613962640000|2021-02-22 02:57:20|6278.3|6275.5|6277.8|6275|6278.3|6275.5|6277.7|6274.9|0
1613962650000|2021-02-22 02:57:30|6278.3|6275.5|6278.3|6275.5|6278.7|6275.9|6278.2|6275.4|0
1613962660000|2021-02-22 02:57:40|6278.7|6275.9|6278.3|6275.5|6278.8|6276|6278.3|6275.5|0
1613962680000|2021-02-22 02:58:00|6278.2|6275.4|6277.8|6275|6278.2|6275.4|6277.7|6274.9|0
1613962690000|2021-02-22 02:58:10|6277.3|6274.5|6277.3|6274.5|6277.3|6274.5|6277.3|6274.5|1
1613962700000|2021-02-22 02:58:20|6277.4|6274.6|6278.8|6276|6278.8|6276|6277.4|6274.6|12
1613962710000|2021-02-22 02:58:30|||||||||3
1613962720000|2021-02-22 02:58:40|6278.7|6275.9|6278.8|6276|6278.8|6276|6278.7|6275.9|2
1613962730000|2021-02-22 02:58:50|6278.9|6276.1|6279.8|6277|6280.2|6277.4|6278.9|6276.1|63
1613962740000|2021-02-22 02:59:00|6280.7|6277.9|6281.3|6278.5|6281.3|6278.5|6280.7|6277.9|4
1613962750000|2021-02-22 02:59:10|||||||||1
1613962760000|2021-02-22 02:59:20|6280.8|6278|6282.3|6279.5|6282.3|6279.5|6280.8|6278|10
1613962790000|2021-02-22 02:59:50|6282.4|6279.6|6284.3|6281.5|6285.2|6282.4|6282.4|6279.6|10
1613962800000|2021-02-22 03:00:00|6284.8|6282|6284.3|6281.5|6285.8|6283|6284.3|6281.5|4
1613962810000|2021-02-22 03:00:10|6284.2|6281.4|6282.3|6279.5|6284.2|6281.4|6281.8|6279|0
1613962820000|2021-02-22 03:00:20|6282.8|6280|6282.8|6280|6282.8|6280|6282.8|6280|0
1613962830000|2021-02-22 03:00:30|6283.3|6280.5|6284.3|6281.5|6284.3|6281.5|6283.3|6280.5|1
1613962840000|2021-02-22 03:00:40|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|0
1613962850000|2021-02-22 03:00:50|6283.2|6280.4|6282.3|6279.5|6283.2|6280.4|6281.8|6279|1
1613962860000|2021-02-22 03:01:00|6282.2|6279.4|6281.8|6279|6282.2|6279.4|6281.8|6279|0
1613962870000|2021-02-22 03:01:10|6281.3|6278.5|6281.3|6278.5|6281.3|6278.5|6281.2|6278.4|0
1613962880000|2021-02-22 03:01:20|6281.4|6278.6|6282.3|6279.5|6283.3|6280.5|6281.4|6278.6|2
1613962890000|2021-02-22 03:01:30|6283.3|6280.5|6282.3|6279.5|6283.3|6280.5|6282.3|6279.5|0
1613962900000|2021-02-22 03:01:40|6282.4|6279.6|6283.8|6281|6283.8|6281|6281.9|6279.1|15
1613962910000|2021-02-22 03:01:50|6284.3|6281.5|6284.3|6281.5|6284.8|6282|6284.2|6281.4|1
1613962920000|2021-02-22 03:02:00|6283.8|6281|6283.8|6281|6283.8|6281|6283.8|6281|4
1613962930000|2021-02-22 03:02:10|6283.3|6280.5|6282.8|6280|6283.8|6281|6282.8|6280|0
1613962940000|2021-02-22 03:02:20|6283.3|6280.5|6284.3|6281.5|6284.3|6281.5|6283.3|6280.5|0
1613962950000|2021-02-22 03:02:30|6284.2|6281.4|6284.3|6281.5|6284.3|6281.5|6284.2|6281.4|127
1613962960000|2021-02-22 03:02:40|6284.9|6282.1|6284.3|6281.5|6284.9|6282.1|6284.3|6281.5|94
1613962970000|2021-02-22 03:02:50|6283.9|6281.1|6284.4|6281.6|6284.4|6281.6|6283.9|6281.1|100
1613962980000|2021-02-22 03:03:00|6283.9|6281.1|6285.4|6282.6|6285.4|6282.6|6283.9|6281.1|54
1613962990000|2021-02-22 03:03:10|||||||||1
1613963000000|2021-02-22 03:03:20|6285.5|6282.7|6286.4|6283.6|6286.4|6283.6|6285.5|6282.7|18
1613963020000|2021-02-22 03:03:40|6286.9|6284.1|6285.9|6283.1|6286.9|6284.1|6285.9|6283.1|3
1613963040000|2021-02-22 03:04:00|6285.4|6282.6|6285.4|6282.6|6285.4|6282.6|6285.4|6282.6|1
1613963050000|2021-02-22 03:04:10|6285.5|6282.7|6285.4|6282.6|6286.4|6283.6|6285.3|6282.5|2
1613963060000|2021-02-22 03:04:20|6285.5|6282.7|6285.5|6282.7|6286.4|6283.6|6285.4|6282.6|3
1613963070000|2021-02-22 03:04:30|6286.4|6283.6|6286.4|6283.6|6287.4|6284.6|6286.4|6283.6|2
1613963080000|2021-02-22 03:04:40|6286.3|6283.5|6286.3|6283.5|6286.4|6283.6|6286.3|6283.5|4
1613963090000|2021-02-22 03:04:50|6286.4|6283.6|6286.3|6283.5|6286.4|6283.6|6286.3|6283.5|4
1613963100000|2021-02-22 03:05:00|6285.8|6283|6284.8|6282|6285.8|6283|6284.8|6282|0
1613963110000|2021-02-22 03:05:10|6284.4|6281.6|6284.9|6282.1|6284.9|6282.1|6284.3|6281.5|1
1613963120000|2021-02-22 03:05:20|6285.4|6282.6|6285.9|6283.1|6285.9|6283.1|6284.9|6282.1|71
1613963130000|2021-02-22 03:05:30|6286.3|6283.5|6286.3|6283.5|6286.3|6283.5|6286.3|6283.5|0
1613963140000|2021-02-22 03:05:40|6286.4|6283.6|6286.4|6283.6|6286.4|6283.6|6286.4|6283.6|0
1613963150000|2021-02-22 03:05:50|6286.3|6283.5|6285.4|6282.6|6286.3|6283.5|6285.3|6282.5|0
1613963160000|2021-02-22 03:06:00|6284.4|6281.6|6284.4|6281.6|6284.4|6281.6|6284.4|6281.6|1
1613963180000|2021-02-22 03:06:20|6284.9|6282.1|6285.4|6282.6|6285.4|6282.6|6284.8|6282|2
1613963190000|2021-02-22 03:06:30|6285.3|6282.5|6285.3|6282.5|6285.4|6282.6|6285.3|6282.5|1
1613963200000|2021-02-22 03:06:40|6284.4|6281.6|6285.3|6282.5|6285.3|6282.5|6284.3|6281.5|4
1613963210000|2021-02-22 03:06:50|6284.8|6282|6285.3|6282.5|6285.3|6282.5|6284.8|6282|2
1613963220000|2021-02-22 03:07:00|6284.8|6282|6283.8|6281|6284.8|6282|6283.8|6281|0
1613963240000|2021-02-22 03:07:20|6283.9|6281.1|6284.3|6281.5|6284.8|6282|6283.8|6281|5
1613963250000|2021-02-22 03:07:30|6283.8|6281|6282.4|6279.6|6284.9|6282.1|6281.8|6279|22
1613963260000|2021-02-22 03:07:40|6282.8|6280|6282.4|6279.6|6283.3|6280.5|6282.4|6279.6|4
1613963270000|2021-02-22 03:07:50|6282.9|6280.1|6282.3|6279.5|6282.9|6280.1|6282.3|6279.5|4
1613963280000|2021-02-22 03:08:00|6282.4|6279.6|6282.3|6279.5|6282.4|6279.6|6282.3|6279.5|3
1613963290000|2021-02-22 03:08:10|6282.4|6279.6|6286.3|6283.5|6286.4|6283.6|6282.4|6279.6|10
1613963300000|2021-02-22 03:08:20|6286.4|6283.6|6287.8|6285|6287.9|6285.1|6286.3|6283.5|41
1613963310000|2021-02-22 03:08:30|6287.9|6285.1|6288.3|6285.5|6288.3|6285.5|6287.9|6285.1|34
1613963320000|2021-02-22 03:08:40|6288.4|6285.6|6289.3|6286.5|6289.7|6286.9|6288.4|6285.6|8
1613963330000|2021-02-22 03:08:50|6288.3|6285.5|6288.3|6285.5|6288.4|6285.6|6287.8|6285|1
1613963340000|2021-02-22 03:09:00|6288.4|6285.6|6288.3|6285.5|6288.4|6285.6|6288.3|6285.5|0
1613963390000|2021-02-22 03:09:50|6287.3|6284.5|6285.9|6283.1|6287.3|6284.5|6285.8|6283|1
1613963400000|2021-02-22 03:10:00|6286.3|6283.5|6285.8|6283|6286.4|6283.6|6285.8|6283|1
1613963410000|2021-02-22 03:10:10|6285.3|6282.5|6285.4|6282.6|6285.4|6282.6|6285.3|6282.5|1
1613963420000|2021-02-22 03:10:20|6285.9|6283.1|6285.4|6282.6|6285.9|6283.1|6285.4|6282.6|3
1613963430000|2021-02-22 03:10:30|6285.9|6283.1|6285.4|6282.6|6285.9|6283.1|6285.4|6282.6|0
1613963440000|2021-02-22 03:10:40|6285.8|6283|6286.4|6283.6|6286.4|6283.6|6285.4|6282.6|0
1613963450000|2021-02-22 03:10:50|6287.3|6284.5|6286.4|6283.6|6287.3|6284.5|6286.3|6283.5|0
1613963460000|2021-02-22 03:11:00|6286.3|6283.5|6285.3|6282.5|6286.3|6283.5|6285.3|6282.5|0
1613963470000|2021-02-22 03:11:10|6283.3|6280.5|6283.3|6280.5|6283.4|6280.6|6283.3|6280.5|4
1613963480000|2021-02-22 03:11:20|6283.4|6280.6|6283.9|6281.1|6283.9|6281.1|6283.3|6280.5|0
1613963490000|2021-02-22 03:11:30|6285.3|6282.5|6284.3|6281.5|6285.7|6282.9|6284.3|6281.5|0
1613963510000|2021-02-22 03:11:50|6284.9|6282.1|6284.4|6281.6|6284.9|6282.1|6284.3|6281.5|1
1613963520000|2021-02-22 03:12:00|6284.3|6281.5|6283.8|6281|6284.4|6281.6|6283.4|6280.6|1
1613963530000|2021-02-22 03:12:10|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|0
1613963540000|2021-02-22 03:12:20|6283.4|6280.6|6283.4|6280.6|6283.9|6281.1|6283.4|6280.6|0
1613963550000|2021-02-22 03:12:30|6283.9|6281.1|6286.4|6283.6|6286.4|6283.6|6283.9|6281.1|2
1613963560000|2021-02-22 03:12:40|6286.8|6284|6286.3|6283.5|6287.3|6284.5|6286.3|6283.5|6
1613963570000|2021-02-22 03:12:50|6285.9|6283.1|6286.4|6283.6|6286.4|6283.6|6285.9|6283.1|0
1613963580000|2021-02-22 03:13:00|6286.3|6283.5|6285.8|6283|6286.3|6283.5|6285.8|6283|0
1613963590000|2021-02-22 03:13:10|6286.3|6283.5|6286.4|6283.6|6286.4|6283.6|6286.3|6283.5|0
1613963600000|2021-02-22 03:13:20|6286.3|6283.5|6285.4|6282.6|6286.3|6283.5|6285.4|6282.6|6
1613963620000|2021-02-22 03:13:40|6285.3|6282.5|6285.8|6283|6285.8|6283|6284.8|6282|1
1613963640000|2021-02-22 03:14:00|6286.3|6283.5|6286.3|6283.5|6286.3|6283.5|6286.3|6283.5|0
1613963650000|2021-02-22 03:14:10|6286.8|6284|6286.3|6283.5|6286.8|6284|6286.3|6283.5|0
1613963670000|2021-02-22 03:14:30|6286.8|6284|6286.9|6284.1|6286.9|6284.1|6286.4|6283.6|0
1613963680000|2021-02-22 03:14:40|6286.8|6284|6287.3|6284.5|6287.3|6284.5|6286.8|6284|4
1613963690000|2021-02-22 03:14:50|6287|6284.2|6288.3|6285.5|6288.4|6285.6|6287|6284.2|5
1613963700000|2021-02-22 03:15:00|6288.4|6285.6|6287.3|6284.5|6288.4|6285.6|6286.9|6284.1|3
1613963710000|2021-02-22 03:15:10|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|6286.9|6284.1|0
1613963720000|2021-02-22 03:15:20|6287.9|6285.1|6288.4|6285.6|6288.4|6285.6|6287.9|6285.1|0
1613963730000|2021-02-22 03:15:30|6288.3|6285.5|6288.4|6285.6|6288.4|6285.6|6288.3|6285.5|0
1613963740000|2021-02-22 03:15:40|6288.8|6286|6288.8|6286|6288.8|6286|6288.8|6286|0
1613963750000|2021-02-22 03:15:50|6289.3|6286.5|6289.8|6287|6289.8|6287|6289.3|6286.5|12
1613963760000|2021-02-22 03:16:00|6290.3|6287.5|6290.4|6287.6|6290.4|6287.6|6290.3|6287.5|13
1613963770000|2021-02-22 03:16:10|6290.3|6287.5|6290.3|6287.5|6290.4|6287.6|6290.3|6287.5|6
1613963780000|2021-02-22 03:16:20|6290.4|6287.6|6290.9|6288.1|6291.8|6289|6290.4|6287.6|7
1613963790000|2021-02-22 03:16:30|6291.8|6289|6291.8|6289|6291.8|6289|6291.8|6289|0
1613963800000|2021-02-22 03:16:40|6292.3|6289.5|6292.8|6290|6292.8|6290|6291.8|6289|31
1613963810000|2021-02-22 03:16:50|6292.3|6289.5|6293.3|6290.5|6293.3|6290.5|6292.3|6289.5|16
1613963820000|2021-02-22 03:17:00|6292.4|6289.6|6293.3|6290.5|6294.3|6291.5|6292.3|6289.5|18
1613963830000|2021-02-22 03:17:10|6292.8|6290|6292.8|6290|6294.3|6291.5|6292.8|6290|32
1613963840000|2021-02-22 03:17:20|6293.3|6290.5|6293.3|6290.5|6293.8|6291|6293.3|6290.5|8
1613963850000|2021-02-22 03:17:30|6294.3|6291.5|6294.8|6292|6294.8|6292|6294.3|6291.5|4
1613963860000|2021-02-22 03:17:40|6294.3|6291.5|6294.3|6291.5|6294.3|6291.5|6293.3|6290.5|37
1613963870000|2021-02-22 03:17:50|6293.4|6290.6|6293.8|6291|6293.8|6291|6293.3|6290.5|3
1613963880000|2021-02-22 03:18:00|6294.3|6291.5|6293.3|6290.5|6294.3|6291.5|6293.3|6290.5|21
1613963890000|2021-02-22 03:18:10|6292.8|6290|6292.3|6289.5|6292.8|6290|6291.8|6289|2
1613963900000|2021-02-22 03:18:20|6292.8|6290|6292.8|6290|6292.8|6290|6292.8|6290|0
1613963910000|2021-02-22 03:18:30|6293.3|6290.5|6292.8|6290|6293.3|6290.5|6292.8|6290|1
1613963920000|2021-02-22 03:18:40|6293.8|6291|6292.8|6290|6294.3|6291.5|6292.8|6290|5
1613963930000|2021-02-22 03:18:50|6291.3|6288.5|6291.3|6288.5|6291.3|6288.5|6290.9|6288.1|4
1613963940000|2021-02-22 03:19:00|6291.8|6289|6290.3|6287.5|6291.8|6289|6290.3|6287.5|3
1613963950000|2021-02-22 03:19:10|6290.4|6287.6|6290.3|6287.5|6290.8|6288|6290.3|6287.5|1
1613963960000|2021-02-22 03:19:20|6290.8|6288|6290.3|6287.5|6290.8|6288|6290.3|6287.5|1
1613963980000|2021-02-22 03:19:40|6290.2|6287.4|6289.8|6287|6290.2|6287.4|6289.8|6287|0
1613963990000|2021-02-22 03:19:50|6288.3|6285.5|6287.3|6284.5|6288.8|6286|6286.3|6283.5|8
1613964020000|2021-02-22 03:20:20|6286.8|6284|6286.8|6284|6286.8|6284|6285.8|6283|3
1613964030000|2021-02-22 03:20:30|6286.7|6283.9|6286.3|6283.5|6286.7|6283.9|6286.3|6283.5|0
1613964040000|2021-02-22 03:20:40|6285.8|6283|6285.8|6283|6286.3|6283.5|6285.8|6283|0
1613964050000|2021-02-22 03:20:50|6286.3|6283.5|6286.3|6283.5|6286.3|6283.5|6286.3|6283.5|0
1613964060000|2021-02-22 03:21:00|6286.8|6284|6286.3|6283.5|6286.8|6284|6286.3|6283.5|0
1613964070000|2021-02-22 03:21:10|||||||||2
1613964080000|2021-02-22 03:21:20|6286.8|6284|6286.3|6283.5|6286.8|6284|6286.3|6283.5|0
1613964090000|2021-02-22 03:21:30|6286.8|6284|6285.8|6283|6286.8|6284|6285.8|6283|12
1613964100000|2021-02-22 03:21:40|6285.9|6283.1|6286.3|6283.5|6286.3|6283.5|6285.8|6283|4
1613964110000|2021-02-22 03:21:50|6286.8|6284|6286.3|6283.5|6286.8|6284|6286.3|6283.5|1
1613964120000|2021-02-22 03:22:00|6286.4|6283.6|6286.3|6283.5|6286.4|6283.6|6286.3|6283.5|0
1613964130000|2021-02-22 03:22:10|6285.7|6282.9|6286.3|6283.5|6286.8|6284|6285.3|6282.5|23
1613964140000|2021-02-22 03:22:20|6286.4|6283.6|6285.8|6283|6286.4|6283.6|6285.8|6283|0
1613964150000|2021-02-22 03:22:30|6285.9|6283.1|6286.9|6284.1|6286.9|6284.1|6285.8|6283|0
1613964160000|2021-02-22 03:22:40|6286.8|6284|6285.4|6282.6|6286.8|6284|6285.3|6282.5|0
1613964170000|2021-02-22 03:22:50|6285.9|6283.1|6285.8|6283|6285.9|6283.1|6285.4|6282.6|0
1613964180000|2021-02-22 03:23:00|6285.9|6283.1|6285.9|6283.1|6285.9|6283.1|6285.4|6282.6|0
1613964190000|2021-02-22 03:23:10|6286.4|6283.6|6286.3|6283.5|6286.4|6283.6|6286.3|6283.5|0
1613964200000|2021-02-22 03:23:20|6286.4|6283.6|6286.3|6283.5|6286.4|6283.6|6286.3|6283.5|0
1613964210000|2021-02-22 03:23:30|6286.4|6283.6|6286.4|6283.6|6286.4|6283.6|6286.3|6283.5|0
1613964220000|2021-02-22 03:23:40|6286.3|6283.5|6286.4|6283.6|6286.8|6284|6286.3|6283.5|0
1613964230000|2021-02-22 03:23:50|6286.3|6283.5|6286.8|6284|6286.8|6284|6286.3|6283.5|0
1613964240000|2021-02-22 03:24:00|6286.4|6283.6|6286.3|6283.5|6286.4|6283.6|6286.3|6283.5|5
1613964250000|2021-02-22 03:24:10|6286.4|6283.6|6287.8|6285|6288.8|6286|6286.4|6283.6|9
1613964260000|2021-02-22 03:24:20|6287.9|6285.1|6288.3|6285.5|6288.8|6286|6287.8|6285|9
1613964270000|2021-02-22 03:24:30|6288.9|6286.1|6290.4|6287.6|6290.4|6287.6|6288.9|6286.1|264
1613964280000|2021-02-22 03:24:40|6289.9|6287.1|6289.4|6286.6|6289.9|6287.1|6289.3|6286.5|2
1613964290000|2021-02-22 03:24:50|6288.9|6286.1|6288.4|6285.6|6288.9|6286.1|6288.4|6285.6|3
1613964300000|2021-02-22 03:25:00|6288.9|6286.1|6289.4|6286.6|6289.4|6286.6|6288.9|6286.1|3
1613964310000|2021-02-22 03:25:10|6289.9|6287.1|6291.4|6288.6|6292.9|6290.1|6289.9|6287.1|21
1613964320000|2021-02-22 03:25:20|6290.8|6288|6288.9|6286.1|6290.8|6288|6288.9|6286.1|1
1613964330000|2021-02-22 03:25:30|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|0
1613964340000|2021-02-22 03:25:40|||||||||5
1613964350000|2021-02-22 03:25:50|6289|6286.2|6288.4|6285.6|6289.3|6286.5|6288.4|6285.6|1
1613964370000|2021-02-22 03:26:10|6288.9|6286.1|6288.4|6285.6|6288.9|6286.1|6287.9|6285.1|7
1613964380000|2021-02-22 03:26:20|6288|6285.2|6287.9|6285.1|6288|6285.2|6287.4|6284.6|4
1613964390000|2021-02-22 03:26:30|6288.9|6286.1|6287.9|6285.1|6288.9|6286.1|6287.9|6285.1|2
1613964400000|2021-02-22 03:26:40|6288.3|6285.5|6288.4|6285.6|6288.4|6285.6|6288.3|6285.5|1
1613964410000|2021-02-22 03:26:50|6288.3|6285.5|6285.9|6283.1|6288.3|6285.5|6285.9|6283.1|163
1613964420000|2021-02-22 03:27:00|6286|6283.2|6286.9|6284.1|6286.9|6284.1|6286|6283.2|0
1613964430000|2021-02-22 03:27:10|6287.4|6284.6|6287.4|6284.6|6287.9|6285.1|6287.4|6284.6|1
1613964440000|2021-02-22 03:27:20|6287.3|6284.5|6287.8|6285|6287.9|6285.1|6286.9|6284.1|1
1613964450000|2021-02-22 03:27:30|6287.3|6284.5|6288.4|6285.6|6288.4|6285.6|6287.3|6284.5|11
1613964470000|2021-02-22 03:27:50|6288.8|6286|6288.4|6285.6|6288.8|6286|6288.4|6285.6|0
1613964500000|2021-02-22 03:28:20|6287.9|6285.1|6287.8|6285|6287.9|6285.1|6287|6284.2|47
1613964510000|2021-02-22 03:28:30|6287.4|6284.6|6286.4|6283.6|6287.4|6284.6|6286.4|6283.6|1
1613964520000|2021-02-22 03:28:40|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|0
1613964530000|2021-02-22 03:28:50|6287.9|6285.1|6287.4|6284.6|6287.9|6285.1|6287.4|6284.6|2
1613964540000|2021-02-22 03:29:00|6286.9|6284.1|6286.9|6284.1|6287.4|6284.6|6286.9|6284.1|1
1613964550000|2021-02-22 03:29:10|6286.8|6284|6286.9|6284.1|6286.9|6284.1|6286.4|6283.6|0
1613964560000|2021-02-22 03:29:20|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|1
1613964570000|2021-02-22 03:29:30|6286.9|6284.1|6287.4|6284.6|6287.4|6284.6|6286.9|6284.1|1
1613964580000|2021-02-22 03:29:40|||||||||1
1613964590000|2021-02-22 03:29:50|||||||||1
1613964600000|2021-02-22 03:30:00|6287.3|6284.5|6286.9|6284.1|6287.3|6284.5|6286.9|6284.1|0
1613964610000|2021-02-22 03:30:10|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|0
1613964620000|2021-02-22 03:30:20|6287.3|6284.5|6286.4|6283.6|6287.3|6284.5|6286.4|6283.6|0
1613964630000|2021-02-22 03:30:30|6286.3|6283.5|6285.4|6282.6|6286.3|6283.5|6285.4|6282.6|10
1613964640000|2021-02-22 03:30:40|6285.9|6283.1|6285.4|6282.6|6285.9|6283.1|6285.4|6282.6|6
1613964660000|2021-02-22 03:31:00|6284.9|6282.1|6285.9|6283.1|6285.9|6283.1|6284.9|6282.1|1
1613964670000|2021-02-22 03:31:10|6285|6282.2|6283.8|6281|6285|6282.2|6283.4|6280.6|30
1613964680000|2021-02-22 03:31:20|6283.3|6280.5|6282.3|6279.5|6283.3|6280.5|6282.3|6279.5|1
1613964690000|2021-02-22 03:31:30|6282.4|6279.6|6285.4|6282.6|6285.4|6282.6|6282.4|6279.6|12
1613964700000|2021-02-22 03:31:40|6285.3|6282.5|6284.8|6282|6285.3|6282.5|6284.4|6281.6|0
1613964710000|2021-02-22 03:31:50|6284.4|6281.6|6284.4|6281.6|6285.3|6282.5|6284.4|6281.6|0
1613964740000|2021-02-22 03:32:20|6284.9|6282.1|6285.4|6282.6|6286.4|6283.6|6284.9|6282.1|2
1613964750000|2021-02-22 03:32:30|6285.3|6282.5|6285.9|6283.1|6285.9|6283.1|6285.3|6282.5|1
1613964760000|2021-02-22 03:32:40|6286.3|6283.5|6285.3|6282.5|6286.4|6283.6|6284.4|6281.6|0
1613964770000|2021-02-22 03:32:50|6285.7|6282.9|6285.9|6283.1|6286.4|6283.6|6285.7|6282.9|4
1613964780000|2021-02-22 03:33:00|6286.3|6283.5|6286.3|6283.5|6286.3|6283.5|6284.3|6281.5|8
1613964790000|2021-02-22 03:33:10|6285.8|6283|6286.3|6283.5|6286.3|6283.5|6285.8|6283|0
1613964800000|2021-02-22 03:33:20|6285.8|6283|6286.3|6283.5|6286.3|6283.5|6285.3|6282.5|0
1613964810000|2021-02-22 03:33:30|6285.8|6283|6285.8|6283|6286.3|6283.5|6285.3|6282.5|0
1613964820000|2021-02-22 03:33:40|6285.4|6282.6|6286.3|6283.5|6287.3|6284.5|6285.4|6282.6|1
1613964830000|2021-02-22 03:33:50|6286.8|6284|6286.8|6284|6286.8|6284|6286.8|6284|0
1613964840000|2021-02-22 03:34:00|6286.3|6283.5|6286.3|6283.5|6286.3|6283.5|6286.3|6283.5|0
1613964850000|2021-02-22 03:34:10|6285.8|6283|6285.8|6283|6285.8|6283|6285.3|6282.5|1
1613964860000|2021-02-22 03:34:20|6285.3|6282.5|6286.3|6283.5|6286.3|6283.5|6285.3|6282.5|0
1613964870000|2021-02-22 03:34:30|6286.8|6284|6286.3|6283.5|6286.8|6284|6286.3|6283.5|0
1613964890000|2021-02-22 03:34:50|6286.4|6283.6|6288.3|6285.5|6288.3|6285.5|6286.4|6283.6|0
1613964900000|2021-02-22 03:35:00|6288.4|6285.6|6288.3|6285.5|6288.8|6286|6288.3|6285.5|1
1613964910000|2021-02-22 03:35:10|6289.3|6286.5|6289.3|6286.5|6289.3|6286.5|6288.3|6285.5|1
1613964920000|2021-02-22 03:35:20|6290.3|6287.5|6290.2|6287.4|6290.8|6288|6290.2|6287.4|6
1613964930000|2021-02-22 03:35:30|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|0
1613964940000|2021-02-22 03:35:40|6289.8|6287|6289.3|6286.5|6290.3|6287.5|6289.3|6286.5|3
1613964970000|2021-02-22 03:36:10|6289.8|6287|6289.3|6286.5|6289.8|6287|6289.3|6286.5|0
1613964980000|2021-02-22 03:36:20|6288.8|6286|6290.3|6287.5|6290.3|6287.5|6288.4|6285.6|0
1613964990000|2021-02-22 03:36:30|||||||||1
1613965000000|2021-02-22 03:36:40|6289.8|6287|6289.8|6287|6289.8|6287|6289.8|6287|0
1613965010000|2021-02-22 03:36:50|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|0
1613965020000|2021-02-22 03:37:00|6291.8|6289|6293.3|6290.5|6293.4|6290.6|6291.3|6288.5|110
1613965030000|2021-02-22 03:37:10|6292.4|6289.6|6292.4|6289.6|6292.4|6289.6|6292.4|6289.6|0
1613965040000|2021-02-22 03:37:20|6291.4|6288.6|6291.4|6288.6|6291.4|6288.6|6291.4|6288.6|16
1613965050000|2021-02-22 03:37:30|6291.5|6288.7|6292.9|6290.1|6294.4|6291.6|6291.5|6288.7|15
1613965060000|2021-02-22 03:37:40|6293.4|6290.6|6292.4|6289.6|6293.4|6290.6|6292.4|6289.6|1
1613965070000|2021-02-22 03:37:50|6292.3|6289.5|6292.3|6289.5|6292.3|6289.5|6292.3|6289.5|0
1613965080000|2021-02-22 03:38:00|6292.4|6289.6|6292.4|6289.6|6292.4|6289.6|6292.3|6289.5|0
1613965090000|2021-02-22 03:38:10|6292.3|6289.5|6292.4|6289.6|6292.4|6289.6|6292.3|6289.5|0
1613965100000|2021-02-22 03:38:20|6292.3|6289.5|6292.3|6289.5|6292.4|6289.6|6292.3|6289.5|0
1613965110000|2021-02-22 03:38:30|6292.4|6289.6|6292.4|6289.6|6292.4|6289.6|6292.3|6289.5|1
1613965120000|2021-02-22 03:38:40|6292.8|6290|6292.3|6289.5|6293.4|6290.6|6292.3|6289.5|1
1613965140000|2021-02-22 03:39:00|6291.9|6289.1|6291.4|6288.6|6291.9|6289.1|6290.9|6288.1|3
1613965150000|2021-02-22 03:39:10|6291.9|6289.1|6292.4|6289.6|6292.4|6289.6|6291.9|6289.1|0
1613965170000|2021-02-22 03:39:30|6292.3|6289.5|6292.3|6289.5|6292.3|6289.5|6292.3|6289.5|1
1613965180000|2021-02-22 03:39:40|6291.8|6289|6291.4|6288.6|6291.8|6289|6291.4|6288.6|9
1613965200000|2021-02-22 03:40:00|6292.8|6290|6292.3|6289.5|6292.8|6290|6291.8|6289|2
1613965210000|2021-02-22 03:40:10|6291.8|6289|6291.2|6288.4|6291.8|6289|6291.2|6288.4|3
1613965220000|2021-02-22 03:40:20|6290.3|6287.5|6291.3|6288.5|6291.3|6288.5|6290.3|6287.5|2
1613965230000|2021-02-22 03:40:30|6291.4|6288.6|6291.9|6289.1|6292.4|6289.6|6291.4|6288.6|6
1613965250000|2021-02-22 03:40:50|6291.8|6289|6291.4|6288.6|6291.8|6289|6291.3|6288.5|0
1613965260000|2021-02-22 03:41:00|6291.9|6289.1|6291.9|6289.1|6291.9|6289.1|6291.9|6289.1|0
1613965270000|2021-02-22 03:41:10|6291.4|6288.6|6291.4|6288.6|6291.4|6288.6|6291.4|6288.6|0
1613965280000|2021-02-22 03:41:20|6291.3|6288.5|6291.2|6288.4|6291.3|6288.5|6291.2|6288.4|5
1613965290000|2021-02-22 03:41:30|6291.3|6288.5|6291.3|6288.5|6291.3|6288.5|6291.3|6288.5|1
1613965300000|2021-02-22 03:41:40|6291.2|6288.4|6291.2|6288.4|6291.3|6288.5|6291.2|6288.4|0
1613965310000|2021-02-22 03:41:50|6291.3|6288.5|6291.2|6288.4|6291.3|6288.5|6291.2|6288.4|0
1613965320000|2021-02-22 03:42:00|6290.8|6288|6290.8|6288|6290.8|6288|6290.8|6288|0
1613965340000|2021-02-22 03:42:20|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|1
1613965360000|2021-02-22 03:42:40|6290.8|6288|6289.8|6287|6290.8|6288|6289.7|6286.9|6
1613965370000|2021-02-22 03:42:50|6290.3|6287.5|6290.2|6287.4|6290.3|6287.5|6290.2|6287.4|0
1613965380000|2021-02-22 03:43:00|6289.3|6286.5|6289.8|6287|6289.8|6287|6289.3|6286.5|2
1613965390000|2021-02-22 03:43:10|6290.3|6287.5|6290.3|6287.5|6290.8|6288|6290.2|6287.4|0
1613965410000|2021-02-22 03:43:30|6290.4|6287.6|6292.8|6290|6292.8|6290|6290.4|6287.6|16
1613965420000|2021-02-22 03:43:40|6293.3|6290.5|6293.3|6290.5|6293.8|6291|6293.3|6290.5|0
1613965430000|2021-02-22 03:43:50|6293.8|6291|6293.8|6291|6293.8|6291|6293.8|6291|1
1613965440000|2021-02-22 03:44:00|6293.7|6290.9|6294.3|6291.5|6294.8|6292|6293.7|6290.9|1
1613965450000|2021-02-22 03:44:10|6294.8|6292|6294.3|6291.5|6294.8|6292|6294.3|6291.5|1
1613965460000|2021-02-22 03:44:20|6294.2|6291.4|6294.3|6291.5|6294.3|6291.5|6294.2|6291.4|0
1613965480000|2021-02-22 03:44:40|6296.8|6294|6294.3|6291.5|6296.8|6294|6294.3|6291.4|91
1613965500000|2021-02-22 03:45:00|6294.4|6291.6|6294.3|6291.5|6294.8|6292|6294.3|6291.5|0
1613965510000|2021-02-22 03:45:10|6294.2|6291.4|6292.8|6290|6294.2|6291.4|6292.8|6290|0
1613965520000|2021-02-22 03:45:20|6293.3|6290.5|6293.3|6290.5|6293.3|6290.5|6293.3|6290.5|0
1613965530000|2021-02-22 03:45:30|6292.8|6290|6292.3|6289.5|6292.8|6290|6292.3|6289.5|13
1613965540000|2021-02-22 03:45:40|6291.9|6289.1|6291.8|6289|6292.3|6289.5|6291.8|6289|0
1613965550000|2021-02-22 03:45:50|6291.9|6289.1|6292.8|6290|6292.8|6290|6291.9|6289.1|0
1613965560000|2021-02-22 03:46:00|6291.9|6289.1|6291.9|6289.1|6291.9|6289.1|6291.9|6289.1|3
1613965570000|2021-02-22 03:46:10|6292.8|6290|6292.3|6289.5|6292.8|6290|6292.3|6289.5|2
1613965580000|2021-02-22 03:46:20|6291.3|6288.5|6292.3|6289.5|6293.2|6290.4|6291.3|6288.5|5
1613965590000|2021-02-22 03:46:30|6292.8|6290|6292.8|6290|6292.8|6290|6292.3|6289.5|0
1613965600000|2021-02-22 03:46:40|6293.2|6290.4|6293.2|6290.4|6293.2|6290.4|6293.2|6290.4|0
1613965610000|2021-02-22 03:46:50|6293.3|6290.5|6293.2|6290.4|6293.3|6290.5|6293.2|6290.4|1
1613965620000|2021-02-22 03:47:00|6292.8|6290|6292.8|6290|6292.8|6290|6292.8|6290|0
1613965630000|2021-02-22 03:47:10|6293.3|6290.5|6292.3|6289.5|6293.3|6290.5|6292.3|6289.5|5
1613965640000|2021-02-22 03:47:20|6292.8|6290|6292.8|6290|6292.8|6290|6292.8|6290|0
1613965650000|2021-02-22 03:47:30|6293.2|6290.4|6292.3|6289.5|6293.2|6290.4|6292.3|6289.5|0
1613965660000|2021-02-22 03:47:40|6293.2|6290.4|6293.2|6290.4|6293.2|6290.4|6293.2|6290.4|0
1613965670000|2021-02-22 03:47:50|6293.3|6290.5|6293.3|6290.5|6293.3|6290.5|6293.2|6290.4|0
1613965680000|2021-02-22 03:48:00|6293.2|6290.4|6292.2|6289.4|6293.2|6290.4|6291.7|6288.9|5
1613965710000|2021-02-22 03:48:30|6292.3|6289.5|6293.2|6290.4|6293.2|6290.4|6292.3|6289.5|7
1613965720000|2021-02-22 03:48:40|6292.8|6290|6293.2|6290.4|6293.3|6290.5|6292.8|6290|2
1613965730000|2021-02-22 03:48:50|6293.3|6290.5|6293.2|6290.4|6293.3|6290.5|6293.2|6290.4|3
1613965740000|2021-02-22 03:49:00|6293.3|6290.5|6293.2|6290.4|6293.3|6290.5|6293.2|6290.4|0
1613965750000|2021-02-22 03:49:10|6294.1|6291.3|6294.3|6291.5|6294.8|6292|6294.1|6291.3|3
1613965760000|2021-02-22 03:49:20|6294.8|6292|6295.3|6292.5|6295.3|6292.5|6294.8|6292|2
1613965770000|2021-02-22 03:49:30|6295.8|6293|6295.3|6292.5|6295.8|6293|6295.2|6292.4|0
1613965780000|2021-02-22 03:49:40|6295.2|6292.4|6295.2|6292.4|6295.2|6292.4|6295.2|6292.4|1
1613965790000|2021-02-22 03:49:50|6294.8|6292|6295.2|6292.4|6295.2|6292.4|6294.8|6292|1
1613965800000|2021-02-22 03:50:00|6295.3|6292.5|6293.3|6290.5|6295.3|6292.5|6293.3|6290.5|1
1613965810000|2021-02-22 03:50:10|6293.2|6290.4|6292.2|6289.4|6293.2|6290.4|6292.2|6289.4|16
1613965830000|2021-02-22 03:50:30|6291.3|6288.5|6291.3|6288.5|6291.3|6288.5|6291.2|6288.4|2
1613965840000|2021-02-22 03:50:40|6291.4|6288.6|6293.3|6290.5|6293.3|6290.5|6291.4|6288.6|0
1613965850000|2021-02-22 03:50:50|6293.2|6290.4|6293.3|6290.5|6293.3|6290.5|6293.2|6290.4|0
1613965860000|2021-02-22 03:51:00|6293.2|6290.4|6293.3|6290.5|6293.3|6290.5|6293.2|6290.4|0
1613965870000|2021-02-22 03:51:10|6293.2|6290.4|6293.3|6290.5|6294.3|6291.5|6293.2|6290.4|1
1613965910000|2021-02-22 03:51:50|6293.2|6290.4|6292.8|6290|6293.2|6290.4|6292.8|6290|0
1613965920000|2021-02-22 03:52:00|6293.3|6290.5|6293.3|6290.5|6293.3|6290.5|6293.3|6290.5|0
1613965930000|2021-02-22 03:52:10|6292.8|6290|6291.3|6288.5|6292.8|6290|6291.2|6288.4|1
1613965940000|2021-02-22 03:52:20|6291.2|6288.4|6290.8|6288|6291.2|6288.4|6290.3|6287.5|1
1613965950000|2021-02-22 03:52:30|6291.8|6289|6292.2|6289.4|6292.3|6289.5|6291.3|6288.5|1
1613965960000|2021-02-22 03:52:40|6291.8|6289|6292.3|6289.5|6292.3|6289.5|6291.8|6289|0
1613965970000|2021-02-22 03:52:50|6291.8|6289|6291.8|6289|6291.8|6289|6291.8|6289|0
1613965980000|2021-02-22 03:53:00|6292.3|6289.5|6291.8|6289|6292.3|6289.5|6291.8|6289|1
1613965990000|2021-02-22 03:53:10|6292.3|6289.5|6292.8|6290|6292.8|6290|6292.3|6289.5|0
1613966010000|2021-02-22 03:53:30|6292.7|6289.9|6292.2|6289.4|6292.7|6289.9|6292.2|6289.4|0
1613966020000|2021-02-22 03:53:40|6292.3|6289.5|6292.8|6290|6292.8|6290|6292.3|6289.5|1
1613966030000|2021-02-22 03:53:50|6292.7|6289.9|6292.2|6289.4|6292.7|6289.9|6291.3|6288.5|0
1613966040000|2021-02-22 03:54:00|6292.3|6289.5|6291.8|6289|6292.8|6290|6291.3|6288.5|2
1613966050000|2021-02-22 03:54:10|6291.3|6288.5|6291.7|6288.9|6291.8|6289|6291.3|6288.5|0
1613966060000|2021-02-22 03:54:20|6291.2|6288.4|6291.3|6288.5|6291.3|6288.5|6291.2|6288.4|0
1613966080000|2021-02-22 03:54:40|6291.2|6288.4|6291.3|6288.5|6291.3|6288.5|6291.2|6288.4|0
1613966090000|2021-02-22 03:54:50|||||||||1
1613966100000|2021-02-22 03:55:00|6291.8|6289|6291.3|6288.5|6292.8|6290|6290.8|6288|44
1613966110000|2021-02-22 03:55:10|6291.2|6288.4|6290.3|6287.5|6291.2|6288.4|6290.2|6287.4|7
1613966120000|2021-02-22 03:55:20|6290.2|6287.4|6290.4|6287.6|6290.4|6287.6|6290.2|6287.4|1
1613966130000|2021-02-22 03:55:30|6290.3|6287.5|6290.4|6287.6|6290.4|6287.6|6290.3|6287.5|2
1613966140000|2021-02-22 03:55:40|6290.3|6287.5|6290.4|6287.6|6290.4|6287.6|6290.3|6287.5|0
1613966150000|2021-02-22 03:55:50|6290.3|6287.5|6290.2|6287.4|6290.3|6287.5|6289.8|6287|4
1613966160000|2021-02-22 03:56:00|6289.8|6287|6290.3|6287.5|6290.3|6287.5|6289.8|6287|1
1613966190000|2021-02-22 03:56:30|6290.4|6287.6|6290.8|6288|6290.9|6288.1|6290.4|6287.6|8
1613966210000|2021-02-22 03:56:50|6290.9|6288.1|6292.3|6289.5|6292.3|6289.5|6290.9|6288.1|1
1613966240000|2021-02-22 03:57:20|6292.8|6290|6293.3|6290.5|6293.3|6290.5|6292.3|6289.5|0
1613966260000|2021-02-22 03:57:40|6293.2|6290.4|6292.2|6289.4|6293.2|6290.4|6292.2|6289.4|0
1613966270000|2021-02-22 03:57:50|6291.8|6289|6291.8|6289|6291.8|6289|6291.8|6289|1
1613966310000|2021-02-22 03:58:30|6292.3|6289.5|6291.9|6289.1|6292.9|6290.1|6291.9|6289.1|2
1613966320000|2021-02-22 03:58:40|6292.2|6289.4|6292.8|6290|6292.8|6290|6291.8|6289|0
1613966330000|2021-02-22 03:58:50|6291.8|6289|6291.2|6288.4|6291.8|6289|6291.2|6288.4|1
1613966340000|2021-02-22 03:59:00|6290.7|6287.9|6290.2|6287.4|6290.7|6287.9|6290.2|6287.4|1
1613966360000|2021-02-22 03:59:20|6289.3|6286.5|6289.7|6286.9|6289.8|6287|6289.3|6286.5|2
1613966370000|2021-02-22 03:59:30|6289.8|6287|6289.8|6287|6289.8|6287|6289.8|6287|0
1613966380000|2021-02-22 03:59:40|6289.3|6286.5|6288.2|6285.4|6289.3|6286.5|6288.2|6285.4|2
1613966390000|2021-02-22 03:59:50|6288.3|6285.5|6288.7|6285.9|6289.1|6286.3|6288.2|6285.4|1
1613966400000|2021-02-22 04:00:00|6288.8|6286|6289.7|6286.9|6289.7|6286.9|6288.8|6286|2
1613966410000|2021-02-22 04:00:10|6288.8|6286|6288.8|6286|6288.8|6286|6288.8|6286|0
1613966440000|2021-02-22 04:00:40|6288.3|6285.5|6288.7|6285.9|6288.7|6285.9|6288.3|6285.5|3
1613966450000|2021-02-22 04:00:50|6288.8|6286|6288.7|6285.9|6288.8|6286|6288.7|6285.9|1
1613966460000|2021-02-22 04:01:00|6288.3|6285.5|6288.3|6285.5|6288.3|6285.5|6288.3|6285.5|2
1613966480000|2021-02-22 04:01:20|6288.2|6285.4|6288.2|6285.4|6288.3|6285.5|6288.2|6285.4|0
1613966490000|2021-02-22 04:01:30|6288.3|6285.5|6288.3|6285.5|6288.3|6285.5|6288.2|6285.4|0
1613966500000|2021-02-22 04:01:40|6288.2|6285.4|6288.3|6285.5|6288.3|6285.5|6288.2|6285.4|1
1613966520000|2021-02-22 04:02:00|6288.7|6285.9|6288.8|6286|6288.8|6286|6288.7|6285.9|1
1613966550000|2021-02-22 04:02:30|6289.3|6286.5|6288.3|6285.5|6289.3|6286.5|6288.3|6285.5|5
1613966580000|2021-02-22 04:03:00|6288.4|6285.6|6288.8|6286|6288.9|6286.1|6288.4|6285.6|1
1613966590000|2021-02-22 04:03:10|6288.4|6285.6|6288.3|6285.5|6288.4|6285.6|6288.3|6285.5|0
1613966600000|2021-02-22 04:03:20|||||||||1
1613966610000|2021-02-22 04:03:30|6288.2|6285.4|6288.3|6285.5|6288.4|6285.6|6287.8|6285|2
1613966620000|2021-02-22 04:03:40|6288.4|6285.6|6288.3|6285.5|6288.8|6286|6288.3|6285.5|1
1613966650000|2021-02-22 04:04:10|6288.4|6285.6|6287.8|6285|6288.4|6285.6|6286.7|6283.4|91
1613966660000|2021-02-22 04:04:20|6288.3|6285.5|6288.3|6285.5|6288.4|6285.6|6287.4|6284.6|11
1613966700000|2021-02-22 04:05:00|6288.8|6286|6288.4|6285.6|6288.8|6286|6288.3|6285.5|37
1613966710000|2021-02-22 04:05:10|6288.3|6285.5|6288.4|6285.6|6288.4|6285.6|6288.3|6285.5|0
1613966720000|2021-02-22 04:05:20|6288.9|6286.1|6288.9|6286.1|6289.8|6287|6288.9|6286.1|12
1613966730000|2021-02-22 04:05:30|6288.8|6286|6288.9|6286.1|6288.9|6286.1|6288.8|6286|5
1613966750000|2021-02-22 04:05:50|6289.8|6287|6290.4|6287.6|6290.4|6287.6|6289.8|6287|7
1613966760000|2021-02-22 04:06:00|6290.9|6288.1|6291.4|6288.6|6291.4|6288.6|6290.9|6288.1|0
1613966770000|2021-02-22 04:06:10|6291.3|6288.5|6290.9|6288.1|6291.4|6288.6|6290.9|6288.1|0
1613966780000|2021-02-22 04:06:20|6291.4|6288.6|6292.8|6290|6295.2|6291|6291.4|6285.2|74
1613966790000|2021-02-22 04:06:30|6292.9|6290.1|6293.8|6291|6293.9|6291.1|6292.9|6290.1|6
1613966800000|2021-02-22 04:06:40|6293.3|6290.5|6293.4|6290.6|6293.4|6290.6|6293.3|6290.5|2
1613966810000|2021-02-22 04:06:50|6293.3|6290.5|6292.4|6289.6|6293.3|6290.5|6291.8|6289|10
1613966830000|2021-02-22 04:07:10|6292.9|6290.1|6292.8|6290|6293.4|6290.6|6292.8|6290|1
1613966850000|2021-02-22 04:07:30|6291.8|6289|6291.9|6289.1|6292.3|6289.5|6291.4|6288.6|0
1613966860000|2021-02-22 04:07:40|6292.3|6289.5|6292.4|6289.6|6292.4|6289.6|6292.3|6289.5|1
1613966890000|2021-02-22 04:08:10|6292.3|6289.5|6292.4|6289.6|6292.4|6289.6|6291.8|6289|0
1613966900000|2021-02-22 04:08:20|6292.3|6289.5|6292.4|6289.6|6292.4|6289.6|6291.9|6289.1|0
1613966910000|2021-02-22 04:08:30|6292.3|6289.5|6292.3|6289.5|6292.3|6289.5|6292.3|6289.5|0
1613966920000|2021-02-22 04:08:40|6292.4|6289.6|6292.4|6289.6|6292.4|6289.6|6292.3|6289.5|0
1613966940000|2021-02-22 04:09:00|6292.9|6290.1|6292.9|6290.1|6292.9|6290.1|6292.9|6290.1|0
1613966970000|2021-02-22 04:09:30|6293.4|6290.6|6293.4|6290.6|6293.4|6290.6|6293.4|6290.6|0
1613966980000|2021-02-22 04:09:40|6293.3|6290.5|6293.4|6290.6|6293.4|6290.6|6292.9|6290.1|0
1613966990000|2021-02-22 04:09:50|6293.3|6290.5|6293.4|6290.6|6293.4|6290.6|6293.3|6290.5|0
1613967010000|2021-02-22 04:10:10|||||||||1
1613967030000|2021-02-22 04:10:30|6293.9|6291.1|6294.4|6291.6|6294.4|6291.6|6293.8|6291|0
1613967040000|2021-02-22 04:10:40|6297.9|6295.1|6297.8|6295|6297.9|6295.1|6297.8|6295|69
1613967050000|2021-02-22 04:10:50|6297.3|6294.5|6297.3|6294.5|6297.3|6294.5|6296.8|6294|8
1613967060000|2021-02-22 04:11:00|6297.4|6294.6|6297.3|6294.5|6297.4|6294.6|6297.3|6294.5|0
1613967070000|2021-02-22 04:11:10|6297.4|6294.6|6297.3|6294.5|6297.4|6294.6|6297.3|6294.5|1
1613967080000|2021-02-22 04:11:20|6297.4|6294.6|6296.4|6293.6|6297.8|6295|6296.4|6293.6|9
1613967090000|2021-02-22 04:11:30|6296.9|6294.1|6298.4|6295.6|6298.9|6296.1|6296.4|6293.6|51
1613967100000|2021-02-22 04:11:40|6298.3|6295.5|6298.3|6295.5|6298.4|6295.6|6297.4|6294.6|4
1613967110000|2021-02-22 04:11:50|6298.4|6295.6|6298.3|6295.5|6298.4|6295.6|6297.9|6295.1|0
1613967120000|2021-02-22 04:12:00|6298.8|6296|6298.9|6296.1|6298.9|6296.1|6298.8|6296|0
1613967150000|2021-02-22 04:12:30|||||||||2
1613967160000|2021-02-22 04:12:40|6299.4|6296.6|6299.3|6296.5|6299.4|6296.6|6299.3|6296.5|4
1613967200000|2021-02-22 04:13:20|||||||||1
1613967210000|2021-02-22 04:13:30|6299.4|6296.6|6299.4|6296.6|6299.4|6296.6|6299.4|6296.6|0
1613967220000|2021-02-22 04:13:40|6299.3|6296.5|6299.3|6296.5|6299.4|6296.6|6299.3|6296.5|1
1613967240000|2021-02-22 04:14:00|6298.4|6295.6|6298.3|6295.5|6298.4|6295.6|6298.3|6295.5|2
1613967250000|2021-02-22 04:14:10|6298.4|6295.6|6298.4|6295.6|6298.4|6295.6|6298.4|6295.6|1
1613967280000|2021-02-22 04:14:40|6297.9|6295.1|6296.9|6294.1|6298.4|6295.6|6296.8|6294|4
1613967290000|2021-02-22 04:14:50|6297.4|6294.6|6296.9|6294.1|6297.4|6294.6|6296.9|6294.1|0
1613967300000|2021-02-22 04:15:00|6296.4|6293.6|6296.9|6294.1|6296.9|6294.1|6296.4|6293.6|1
1613967310000|2021-02-22 04:15:10|6296.4|6293.6|6296.9|6294.1|6296.9|6294.1|6296.4|6293.6|0
1613967320000|2021-02-22 04:15:20|6296.4|6293.6|6296.9|6294.1|6296.9|6294.1|6296.4|6293.6|1
1613967340000|2021-02-22 04:15:40|6296.5|6293.7|6297|6294.2|6297|6294.2|6296.5|6293.7|0
1613967350000|2021-02-22 04:15:50|6296.9|6294.1|6296.9|6294.1|6296.9|6294.1|6296.9|6294.1|0
1613967370000|2021-02-22 04:16:10|6296.5|6293.7|6296.5|6293.7|6296.5|6293.7|6296.5|6293.7|0
1613967380000|2021-02-22 04:16:20|6297|6294.2|6297.4|6294.6|6297.4|6294.6|6296.9|6294.1|0
1613967390000|2021-02-22 04:16:30|6296.9|6294.1|6296.9|6294.1|6296.9|6294.1|6296.9|6294.1|0
1613967400000|2021-02-22 04:16:40|6297.4|6294.6|6297.4|6294.6|6297.4|6294.6|6297.4|6294.6|0
1613967420000|2021-02-22 04:17:00|6297|6294.2|6298.4|6295.6|6298.4|6295.6|6297|6294.2|1
1613967430000|2021-02-22 04:17:10|6298.9|6296.1|6298.4|6295.6|6298.9|6296.1|6298.4|6295.6|1
1613967470000|2021-02-22 04:17:50|6298.9|6296.1|6298.9|6296.1|6298.9|6296.1|6298.9|6296.1|1
1613967480000|2021-02-22 04:18:00|6299.4|6296.6|6300.5|6297.7|6300.5|6297.7|6299.4|6296.6|25
1613967490000|2021-02-22 04:18:10|6300.9|6298.1|6302|6299.2|6303.4|6300.6|6300.4|6297.6|32
1613967500000|2021-02-22 04:18:20|6302.4|6299.6|6303.9|6301.1|6304.5|6301.7|6302.4|6299.6|71
1613967510000|2021-02-22 04:18:30|6303.5|6300.7|6302.5|6299.7|6304|6301.2|6302.5|6299.7|6
1613967520000|2021-02-22 04:18:40|6303.5|6300.7|6303.5|6300.7|6303.5|6300.7|6303.5|6300.7|35
1613967530000|2021-02-22 04:18:50|||||||||3
1613967540000|2021-02-22 04:19:00|6302.5|6299.7|6302.5|6299.7|6302.5|6299.7|6302.5|6299.7|6
1613967550000|2021-02-22 04:19:10|6303.5|6300.7|6303|6300.2|6303.5|6300.7|6303|6300.2|0
1613967560000|2021-02-22 04:19:20|6304|6301.2|6303.5|6300.7|6304.4|6301.6|6303.4|6300.6|2
1613967570000|2021-02-22 04:19:30|6303.4|6300.6|6303.9|6301.1|6303.9|6301.1|6303.4|6300.6|1
1613967580000|2021-02-22 04:19:40|6303.5|6300.7|6303.5|6300.7|6303.5|6300.7|6303.5|6300.7|0
1613967600000|2021-02-22 04:20:00|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|7
1613967610000|2021-02-22 04:20:10|6303.5|6300.7|6303.5|6300.7|6303.5|6300.7|6303.5|6300.7|1
1613967670000|2021-02-22 04:21:10|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|6302.9|6300.1|6
1613967710000|2021-02-22 04:21:50|6303.5|6300.7|6300.5|6297.7|6303.5|6300.7|6300.5|6297.7|1
1613967720000|2021-02-22 04:22:00|6300.9|6298.1|6299.5|6296.7|6300.9|6298.1|6299.4|6296.6|2
1613967730000|2021-02-22 04:22:10|6300.9|6298.1|6301.4|6298.6|6301.4|6298.6|6300.9|6298.1|0
1613967750000|2021-02-22 04:22:30|6301.3|6298.5|6300.4|6297.6|6301.3|6298.5|6300.4|6297.6|0
1613967760000|2021-02-22 04:22:40|6300.5|6297.7|6300.4|6297.6|6301.4|6298.6|6300.4|6297.6|0
1613967770000|2021-02-22 04:22:50|6300.5|6297.7|6300.4|6297.6|6300.5|6297.7|6300.4|6297.6|0
1613967780000|2021-02-22 04:23:00|6299.5|6296.7|6299.9|6297.1|6300.9|6298.1|6299.5|6296.7|2
1613967790000|2021-02-22 04:23:10|6299.4|6296.6|6300.9|6298.1|6300.9|6298.1|6299.4|6296.6|5
1613967830000|2021-02-22 04:23:50|6301|6298.2|6302.4|6299.6|6302.4|6299.6|6301|6298.2|4
1613967840000|2021-02-22 04:24:00|6302|6299.2|6301.4|6298.6|6302|6299.2|6301.4|6298.6|2
1613967850000|2021-02-22 04:24:10|6300.9|6298.1|6301|6298.2|6301|6298.2|6300.9|6298.1|1
1613967860000|2021-02-22 04:24:20|6302|6299.2|6301.5|6298.7|6302|6299.2|6301.5|6298.7|0
1613967870000|2021-02-22 04:24:30|6302|6299.2|6301.4|6298.6|6302|6299.2|6301.4|6298.6|0
1613967880000|2021-02-22 04:24:40|6301.5|6298.7|6301.5|6298.7|6301.5|6298.7|6301.5|6298.7|0
1613967890000|2021-02-22 04:24:50|6300.4|6297.6|6299.5|6296.7|6300.4|6297.6|6299.4|6296.6|4
1613967900000|2021-02-22 04:25:00|6300|6297.2|6300|6297.2|6300|6297.2|6299.5|6296.7|0
1613967930000|2021-02-22 04:25:30|6299.9|6297.1|6299.9|6297.1|6299.9|6297.1|6299.9|6297.1|0
1613967940000|2021-02-22 04:25:40|6299.4|6296.6|6299.4|6296.6|6299.4|6296.6|6299.4|6296.6|0
1613967960000|2021-02-22 04:26:00|||||||||1
1613967970000|2021-02-22 04:26:10|6299.9|6297.1|6300.4|6297.6|6300.4|6297.6|6299.9|6297.1|1
1613967990000|2021-02-22 04:26:30|6300.3|6297.5|6300.4|6297.6|6300.4|6297.6|6299.9|6297.1|0
1613968010000|2021-02-22 04:26:50|6300.5|6297.7|6301.4|6298.6|6301.8|6299|6300.5|6297.7|8
1613968020000|2021-02-22 04:27:00|6301.8|6299|6302.4|6299.6|6302.4|6299.6|6301.4|6298.6|2
1613968030000|2021-02-22 04:27:10|||||||||1
1613968040000|2021-02-22 04:27:20|6302.9|6300.1|6303|6300.2|6303|6300.2|6302.5|6299.7|3
1613968050000|2021-02-22 04:27:30|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|0
1613968070000|2021-02-22 04:27:50|6302.9|6300.1|6302.9|6300.1|6302.9|6300.1|6302.9|6300.1|0
1613968120000|2021-02-22 04:28:40|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|0
1613968140000|2021-02-22 04:29:00|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|0
1613968180000|2021-02-22 04:29:40|6305.4|6302.6|6305.4|6302.6|6305.9|6303.1|6305.4|6302.6|65
1613968200000|2021-02-22 04:30:00|6305.9|6303.1|6305.9|6303.1|6305.9|6303.1|6305.9|6303.1|4
1613968210000|2021-02-22 04:30:10|||||||||8
1613968220000|2021-02-22 04:30:20|6305.4|6302.6|6305.4|6302.6|6305.4|6302.6|6305.4|6302.6|1
1613968240000|2021-02-22 04:30:40|6305.9|6303.1|6305.9|6303.1|6305.9|6303.1|6305.9|6303.1|0
1613968260000|2021-02-22 04:31:00|6305.5|6302.7|6305.4|6302.6|6305.5|6302.7|6305.4|6302.6|1
1613968270000|2021-02-22 04:31:10|6305.5|6302.7|6305.9|6303.1|6305.9|6303.1|6305.5|6302.7|0
1613968310000|2021-02-22 04:31:50|6305.4|6302.6|6305.9|6303.1|6305.9|6303.1|6305.4|6302.6|0
1613968340000|2021-02-22 04:32:20|6306.4|6303.6|6306.4|6303.6|6306.4|6303.6|6306.4|6303.6|5
1613968360000|2021-02-22 04:32:40|||||||||1
1613968380000|2021-02-22 04:33:00|6305.9|6303.1|6305.9|6303.1|6305.9|6303.1|6305.9|6303.1|0
1613968390000|2021-02-22 04:33:10|||||||||1
1613968400000|2021-02-22 04:33:20|6306|6303.2|6306.4|6303.6|6306.4|6303.6|6306|6303.2|0
1613968410000|2021-02-22 04:33:30|6306.9|6304.1|6306.9|6304.1|6306.9|6304.1|6306.9|6304.1|0
1613968430000|2021-02-22 04:33:50|6306.4|6303.6|6306.4|6303.6|6306.4|6303.6|6306.4|6303.6|0
1613968450000|2021-02-22 04:34:10|6306.9|6304.1|6306.9|6304.1|6306.9|6304.1|6306.9|6304.1|0
1613968500000|2021-02-22 04:35:00|6306.4|6303.6|6305.4|6302.6|6306.4|6303.6|6305.4|6302.6|3
1613968560000|2021-02-22 04:36:00|6305.9|6303.1|6305.9|6303.1|6305.9|6303.1|6305.9|6303.1|0
1613968590000|2021-02-22 04:36:30|6305.8|6303|6305.4|6302.6|6305.8|6303|6305.4|6302.6|0
1613968600000|2021-02-22 04:36:40|6304.8|6302|6304|6301.2|6304.8|6302|6303.9|6301.1|4
1613968610000|2021-02-22 04:36:50|6304.5|6301.7|6305.4|6302.6|6305.4|6302.6|6304.5|6301.7|3
1613968620000|2021-02-22 04:37:00|6304.9|6302.1|6305.4|6302.6|6305.4|6302.6|6304.9|6302.1|0
1613968630000|2021-02-22 04:37:10|6304.9|6302.1|6305.4|6302.6|6305.4|6302.6|6304.9|6302.1|0
1613968660000|2021-02-22 04:37:40|6304.9|6302.1|6304.9|6302.1|6304.9|6302.1|6304.9|6302.1|1
1613968680000|2021-02-22 04:38:00|6305.4|6302.6|6305.4|6302.6|6305.4|6302.6|6305.4|6302.6|1
1613968740000|2021-02-22 04:39:00|6305.3|6302.5|6304.9|6302.1|6305.3|6302.5|6304.9|6302.1|0
1613968750000|2021-02-22 04:39:10|6305.4|6302.6|6305.4|6302.6|6305.4|6302.6|6305.3|6302.5|1
1613968760000|2021-02-22 04:39:20|6305.3|6302.5|6305.3|6302.5|6305.4|6302.6|6305.3|6302.5|0
1613968780000|2021-02-22 04:39:40|6305.4|6302.6|6305.4|6302.6|6305.4|6302.6|6305.4|6302.6|1
1613968800000|2021-02-22 04:40:00|6305.3|6302.5|6304.3|6301.5|6305.3|6302.5|6303.8|6301|34
1613968820000|2021-02-22 04:40:20|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|6304.3|6301.5|1
1613968830000|2021-02-22 04:40:30|||||||||1
1613968840000|2021-02-22 04:40:40|6304.9|6302.1|6306.4|6303.6|6306.4|6303.6|6304.9|6302.1|4
1613968860000|2021-02-22 04:41:00|||||||||1
1613968890000|2021-02-22 04:41:30|6306.9|6304.1|6306.9|6304.1|6306.9|6304.1|6306.9|6304.1|0
1613968900000|2021-02-22 04:41:40|6306.4|6303.6|6306.4|6303.6|6306.4|6303.6|6306.4|6303.6|0
1613968920000|2021-02-22 04:42:00|6305.9|6303.1|6305.4|6302.6|6305.9|6303.1|6305.4|6302.6|4
1613968930000|2021-02-22 04:42:10|6305.8|6303|6305.8|6303|6305.8|6303|6305.8|6303|0
1613968940000|2021-02-22 04:42:20|6306.7|6303.9|6306.4|6303.6|6306.7|6303.9|6305.9|6303.1|2
1613968970000|2021-02-22 04:42:50|||||||||1
1613968990000|2021-02-22 04:43:10|6305.4|6302.6|6305.9|6303.1|6305.9|6303.1|6305.4|6302.6|1
1613969010000|2021-02-22 04:43:30|6305.4|6302.6|6305.9|6303.1|6305.9|6303.1|6305.4|6302.6|0
1613969020000|2021-02-22 04:43:40|6305.4|6302.6|6305.4|6302.6|6305.4|6302.6|6305.4|6302.6|0
1613969030000|2021-02-22 04:43:50|6305.9|6303.1|6305.9|6303.1|6305.9|6303.1|6305.9|6303.1|1
1613969040000|2021-02-22 04:44:00|6305.4|6302.6|6305.4|6302.6|6305.4|6302.6|6305.4|6302.6|0
1613969060000|2021-02-22 04:44:20|||||||||1
1613969090000|2021-02-22 04:44:50|||||||||3
1613969100000|2021-02-22 04:45:00|6305.9|6303.1|6306.4|6303.6|6306.4|6303.6|6305.4|6302.6|3
1613969120000|2021-02-22 04:45:20|||||||||2
1613969130000|2021-02-22 04:45:30|||||||||1
1613969170000|2021-02-22 04:46:10|||||||||1
1613969230000|2021-02-22 04:47:10|6306.9|6304.1|6306.9|6304.1|6306.9|6304.1|6306.9|6304.1|44
1613969250000|2021-02-22 04:47:30|6306.4|6303.6|6306.4|6303.6|6306.4|6303.6|6306.4|6303.6|0
1613969290000|2021-02-22 04:48:10|||||||||2
1613969300000|2021-02-22 04:48:20|||||||||7
1613969310000|2021-02-22 04:48:30|6305.9|6303.1|6307.4|6304.6|6307.4|6304.6|6305.9|6303.1|66
1613969320000|2021-02-22 04:48:40|||||||||1
1613969340000|2021-02-22 04:49:00|||||||||1
1613969360000|2021-02-22 04:49:20|||||||||1
1613969380000|2021-02-22 04:49:40|||||||||3
1613969390000|2021-02-22 04:49:50|6306.9|6304.1|6307|6304.2|6307|6304.2|6306.9|6304.1|4
1613969400000|2021-02-22 04:50:00|6307.4|6304.6|6307|6304.2|6307.4|6304.6|6306.4|6303.6|10
1613969410000|2021-02-22 04:50:10|6307.4|6304.6|6307.4|6304.6|6307.4|6304.6|6307.4|6304.6|1
1613969440000|2021-02-22 04:50:40|||||||||1
1613969450000|2021-02-22 04:50:50|6307.3|6304.5|6307.4|6304.6|6307.4|6304.6|6307.3|6304.5|5
1613969460000|2021-02-22 04:51:00|6307.3|6304.5|6307.9|6305.1|6308.9|6306.1|6306.9|6304.1|68
1613969490000|2021-02-22 04:51:30|6307.4|6304.6|6307.4|6304.6|6307.4|6304.6|6307.4|6304.6|2
1613969510000|2021-02-22 04:51:50|6307.9|6305.1|6307.9|6305.1|6307.9|6305.1|6307.9|6305.1|0
1613969520000|2021-02-22 04:52:00|6307.3|6304.5|6307.4|6304.6|6307.4|6304.6|6306.9|6304.1|3
1613969550000|2021-02-22 04:52:30|6306.9|6304.1|6306.9|6304.1|6306.9|6304.1|6306.9|6304.1|0
1613969560000|2021-02-22 04:52:40|6307.4|6304.6|6307.4|6304.6|6307.4|6304.6|6307.4|6304.6|0
1613969580000|2021-02-22 04:53:00|6306.9|6304.1|6306.9|6304.1|6306.9|6304.1|6306.9|6304.1|0
1613969590000|2021-02-22 04:53:10|6306.8|6304|6306.4|6303.6|6306.8|6304|6306.4|6303.6|0
1613969610000|2021-02-22 04:53:30|6306.9|6304.1|6306.9|6304.1|6306.9|6304.1|6306.9|6304.1|0
1613969630000|2021-02-22 04:53:50|6305.9|6303.1|6306.4|6303.6|6306.4|6303.6|6304.9|6302.1|17
1613969640000|2021-02-22 04:54:00|6306.9|6304.1|6304.9|6302.1|6306.9|6304.1|6304.9|6302.1|13
1613969650000|2021-02-22 04:54:10|6304|6301.2|6304.9|6302.1|6304.9|6302.1|6304|6301.2|10
1613969660000|2021-02-22 04:54:20|6305.9|6303.1|6305.9|6303.1|6305.9|6303.1|6305.4|6302.6|2
1613969670000|2021-02-22 04:54:30|6306.3|6303.5|6306.3|6303.5|6306.3|6303.5|6306.3|6303.5|0
1613969700000|2021-02-22 04:55:00|6306.4|6303.6|6306.3|6303.5|6306.4|6303.6|6306.3|6303.5|0
1613969710000|2021-02-22 04:55:10|6306.4|6303.6|6306.9|6304.1|6306.9|6304.1|6306.4|6303.6|1
1613969730000|2021-02-22 04:55:30|6306.4|6303.6|6306.4|6303.6|6306.4|6303.6|6306.4|6303.6|0
1613969740000|2021-02-22 04:55:40|6306.3|6303.5|6305.3|6302.5|6306.3|6303.5|6305.3|6302.5|2
1613969750000|2021-02-22 04:55:50|6305.4|6302.6|6305.4|6302.6|6305.4|6302.6|6305.3|6302.5|0
1613969760000|2021-02-22 04:56:00|6305.3|6302.5|6305.8|6303|6305.8|6303|6305.3|6302.5|1
1613969770000|2021-02-22 04:56:10|6305.4|6302.6|6305.4|6302.6|6305.4|6302.6|6305.4|6302.6|0
1613969790000|2021-02-22 04:56:30|6305.3|6302.5|6305.3|6302.5|6305.3|6302.5|6305.3|6302.5|3
1613969800000|2021-02-22 04:56:40|6304.9|6302.1|6304.9|6302.1|6304.9|6302.1|6304.9|6302.1|0
1613969810000|2021-02-22 04:56:50|6305|6302.2|6305.3|6302.5|6305.9|6303.1|6305|6302.2|18
1613969830000|2021-02-22 04:57:10|6304.9|6302.1|6304.9|6302.1|6304.9|6302.1|6304.9|6302.1|1
1613969840000|2021-02-22 04:57:20|6304.8|6302|6304.9|6302.1|6304.9|6302.1|6304.8|6302|4
1613969850000|2021-02-22 04:57:30|||||||||1
1613969860000|2021-02-22 04:57:40|6305.4|6302.6|6305.4|6302.6|6305.4|6302.6|6305.3|6302.5|0
1613969900000|2021-02-22 04:58:20|6306.3|6303.5|6306.4|6303.6|6306.4|6303.6|6305.9|6303.1|0
1613969920000|2021-02-22 04:58:40|6306.3|6303.5|6306.3|6303.5|6306.3|6303.5|6306.3|6303.5|0
1613969930000|2021-02-22 04:58:50|6306.4|6303.6|6306.4|6303.6|6306.4|6303.6|6306.4|6303.6|0
1613969950000|2021-02-22 04:59:10|6306.3|6303.5|6306.9|6304.1|6306.9|6304.1|6306.3|6303.5|0
1613969960000|2021-02-22 04:59:20|6307.4|6304.6|6307.4|6304.6|6307.4|6304.6|6306.9|6304.1|0
1613969970000|2021-02-22 04:59:30|6306.9|6304.1|6306.9|6304.1|6306.9|6304.1|6306.9|6304.1|8
1613969980000|2021-02-22 04:59:40|6306.8|6304|6306.9|6304.1|6306.9|6304.1|6306.8|6304|3
1613969990000|2021-02-22 04:59:50|6307.4|6304.6|6306.9|6304.1|6307.4|6304.6|6306.9|6304.1|2
1613970000000|2021-02-22 05:00:00|6306.8|6304|6307.3|6304.5|6307.3|6304.5|6306.3|6303.5|7
1613970010000|2021-02-22 05:00:10|6307.4|6304.6|6307.4|6304.6|6307.4|6304.6|6307.4|6304.6|0
1613970020000|2021-02-22 05:00:20|6307.9|6305.1|6307.9|6305.1|6308.8|6306|6307.4|6304.6|9
1613970030000|2021-02-22 05:00:30|6307.4|6304.6|6307|6304.2|6307.4|6304.6|6307|6304.2|7
1613970040000|2021-02-22 05:00:40|6307.9|6305.1|6307.9|6305.1|6307.9|6305.1|6307.9|6305.1|1
1613970060000|2021-02-22 05:01:00|6308.4|6305.6|6307.9|6305.1|6308.4|6305.6|6307.4|6304.6|40
1613970070000|2021-02-22 05:01:10|6307.4|6304.6|6307.3|6304.5|6307.8|6305|6307.3|6304.5|4
1613970080000|2021-02-22 05:01:20|6307.4|6304.6|6307.4|6304.6|6307.4|6304.6|6307.3|6304.5|2
1613970090000|2021-02-22 05:01:30|6307.9|6305.1|6308.3|6305.5|6308.4|6305.6|6307.9|6305.1|0
1613970120000|2021-02-22 05:02:00|6308.4|6305.6|6308.9|6306.1|6308.9|6306.1|6308.4|6305.6|2
1613970130000|2021-02-22 05:02:10|6308.4|6305.6|6308.4|6305.6|6308.4|6305.6|6308.3|6305.5|2
1613970140000|2021-02-22 05:02:20|6308.3|6305.5|6308.9|6306.1|6308.9|6306.1|6308.3|6305.5|2
1613970150000|2021-02-22 05:02:30|6308.8|6306|6308.4|6305.6|6308.9|6306.1|6308.4|6305.6|0
1613970160000|2021-02-22 05:02:40|6308.3|6305.5|6307.9|6305.1|6308.4|6305.6|6307.9|6305.1|3
1613970170000|2021-02-22 05:02:50|6307.4|6304.6|6307.4|6304.6|6307.4|6304.6|6307.4|6304.6|5
1613970180000|2021-02-22 05:03:00|6307.9|6305.1|6307.9|6305.1|6307.9|6305.1|6307.9|6305.1|4
1613970190000|2021-02-22 05:03:10|||||||||2
1613970200000|2021-02-22 05:03:20|6307.4|6304.6|6307.4|6304.6|6307.4|6304.6|6307.4|6304.6|2
1613970210000|2021-02-22 05:03:30|6307.9|6305.1|6307.9|6305.1|6307.9|6305.1|6307.9|6305.1|0
1613970220000|2021-02-22 05:03:40|6307.4|6304.6|6307.4|6304.6|6307.9|6305.1|6307.4|6304.6|5
1613970230000|2021-02-22 05:03:50|6307.9|6305.1|6307.9|6305.1|6307.9|6305.1|6306.8|6304|38
1613970240000|2021-02-22 05:04:00|6307.4|6304.6|6307.4|6304.6|6307.4|6304.6|6306.9|6304.1|3
1613970250000|2021-02-22 05:04:10|6307.3|6304.5|6307.3|6304.5|6307.4|6304.6|6306.9|6304.1|0
1613970260000|2021-02-22 05:04:20|6306.8|6304|6306.4|6303.6|6307.3|6304.5|6306.4|6303.6|10
1613970270000|2021-02-22 05:04:30|6306.9|6304.1|6306.3|6303.5|6306.9|6304.1|6306.3|6303.5|0
1613970280000|2021-02-22 05:04:40|6305.9|6303.1|6304.9|6302.1|6305.9|6303.1|6304.3|6301.5|14
1613970290000|2021-02-22 05:04:50|6304.8|6302|6304.8|6302|6304.8|6302|6304.8|6302|3
1613970300000|2021-02-22 05:05:00|6304.9|6302.1|6305.4|6302.6|6305.4|6302.6|6304.9|6302.1|0
1613970330000|2021-02-22 05:05:30|6305.3|6302.5|6304.3|6301.5|6305.4|6302.6|6304.3|6301.5|0
1613970340000|2021-02-22 05:05:40|6304.8|6302|6304.8|6302|6304.8|6302|6304.8|6302|0
1613970350000|2021-02-22 05:05:50|6304.9|6302.1|6305.3|6302.5|6305.3|6302.5|6304.9|6302.1|0
1613970360000|2021-02-22 05:06:00|6304.9|6302.1|6304.8|6302|6305.8|6303|6304.8|6302|2
1613970370000|2021-02-22 05:06:10|6304.3|6301.5|6303.8|6301|6304.3|6301.5|6303.3|6300.5|0
1613970380000|2021-02-22 05:06:20|6304.3|6301.5|6304.3|6301.5|6304.3|6301.5|6303.8|6301|1
1613970390000|2021-02-22 05:06:30|6303.8|6301|6304.3|6301.5|6304.8|6302|6303.8|6301|0
1613970410000|2021-02-22 05:06:50|6303.4|6300.6|6304.3|6301.5|6304.3|6301.5|6303.4|6300.6|0
1613970420000|2021-02-22 05:07:00|6303.3|6300.5|6303.3|6300.5|6303.3|6300.5|6303.3|6300.5|0
1613970430000|2021-02-22 05:07:10|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|3
1613970440000|2021-02-22 05:07:20|6303.9|6301.1|6304.3|6301.5|6304.3|6301.5|6303.9|6301.1|1
1613970460000|2021-02-22 05:07:40|6303.4|6300.6|6303.3|6300.5|6303.4|6300.6|6303.3|6300.5|3
1613970470000|2021-02-22 05:07:50|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|6303.3|6300.5|0
1613970480000|2021-02-22 05:08:00|6303.8|6301|6304.3|6301.5|6304.3|6301.5|6303.4|6300.6|0
1613970500000|2021-02-22 05:08:20|6303.3|6300.5|6303.3|6300.5|6303.3|6300.5|6303.3|6300.5|2
1613970510000|2021-02-22 05:08:30|6302.3|6299.5|6302.3|6299.5|6302.3|6299.5|6302.3|6299.5|7
1613970530000|2021-02-22 05:08:50|6301.4|6298.6|6301.3|6298.5|6301.4|6298.6|6301.3|6298.5|0
1613970540000|2021-02-22 05:09:00|6300.3|6297.5|6301.3|6298.5|6301.3|6298.5|6300.3|6297.5|3
1613970560000|2021-02-22 05:09:20|6301.4|6298.6|6302.3|6299.5|6302.3|6299.5|6301.4|6298.6|0
1613970570000|2021-02-22 05:09:30|6301.8|6299|6302.3|6299.5|6302.3|6299.5|6301.8|6299|0
1613970580000|2021-02-22 05:09:40|||||||||1
1613970590000|2021-02-22 05:09:50|6303.3|6300.5|6303.3|6300.5|6304.3|6301.5|6302.8|6300|7
1613970600000|2021-02-22 05:10:00|6303.8|6301|6304.4|6301.6|6305.3|6302.5|6303.8|6301|2
1613970610000|2021-02-22 05:10:10|6305.3|6302.5|6304.9|6302.1|6305.8|6303|6304.8|6302|2
1613970620000|2021-02-22 05:10:20|6305.8|6303|6305.8|6303|6305.8|6303|6305.8|6303|0
1613970630000|2021-02-22 05:10:30|6305.3|6302.5|6305.3|6302.5|6305.3|6302.5|6305.3|6302.5|1
1613970660000|2021-02-22 05:11:00|6304.3|6301.5|6305.4|6302.6|6305.4|6302.6|6304|6301.2|5
1613970670000|2021-02-22 05:11:10|6305.3|6302.5|6304.9|6302.1|6305.3|6302.5|6304.4|6301.6|5
1613970680000|2021-02-22 05:11:20|6305.3|6302.5|6304.4|6301.6|6305.3|6302.5|6304.4|6301.6|2
1613970690000|2021-02-22 05:11:30|6305.3|6302.5|6304.9|6302.1|6305.4|6302.6|6304.9|6302.1|1
1613970700000|2021-02-22 05:11:40|6305.3|6302.5|6304.9|6302.1|6305.3|6302.5|6304.9|6302.1|1
1613970720000|2021-02-22 05:12:00|6305.3|6302.5|6305.4|6302.6|6305.4|6302.6|6305.3|6302.5|0
1613970740000|2021-02-22 05:12:20|6305.3|6302.5|6305.3|6302.5|6305.3|6302.5|6305.3|6302.5|0
1613970760000|2021-02-22 05:12:40|6304.9|6302.1|6304.9|6302.1|6304.9|6302.1|6304.9|6302.1|0
1613970770000|2021-02-22 05:12:50|6305.4|6302.6|6305.3|6302.5|6305.4|6302.6|6305.3|6302.5|20
1613970780000|2021-02-22 05:13:00|6305.4|6302.6|6304.9|6302.1|6305.4|6302.6|6304.9|6302.1|1
1613970790000|2021-02-22 05:13:10|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|4
1613970810000|2021-02-22 05:13:30|6304.9|6302.1|6304.4|6301.6|6304.9|6302.1|6304.3|6301.5|0
1613970820000|2021-02-22 05:13:40|6304.3|6301.5|6304.3|6301.5|6304.3|6301.5|6304.3|6301.5|0
1613970830000|2021-02-22 05:13:50|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|0
1613970850000|2021-02-22 05:14:10|6304.3|6301.5|6303.4|6300.6|6304.3|6301.5|6303.3|6300.5|3
1613970870000|2021-02-22 05:14:30|6303.3|6300.5|6302.9|6300.1|6303.3|6300.5|6302.9|6300.1|0
1613970880000|2021-02-22 05:14:40|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|2
1613970890000|2021-02-22 05:14:50|6303.4|6300.6|6303.4|6300.6|6304.3|6301.5|6303.3|6300.5|0
1613970900000|2021-02-22 05:15:00|6303.3|6300.5|6302.9|6300.1|6303.3|6300.5|6302.9|6300.1|4
1613970940000|2021-02-22 05:15:40|6302.8|6300|6302.8|6300|6302.8|6300|6302.8|6300|5
1613970960000|2021-02-22 05:16:00|6303.3|6300.5|6302.8|6300|6303.3|6300.5|6302.8|6300|4
1613970970000|2021-02-22 05:16:10|6303.3|6300.5|6303.3|6300.5|6303.3|6300.5|6303.3|6300.5|0
1613970980000|2021-02-22 05:16:20|6302.8|6300|6302.3|6299.5|6302.8|6300|6301.8|6299|6
1613970990000|2021-02-22 05:16:30|6301.8|6299|6302.3|6299.5|6302.3|6299.5|6301.8|6299|0
1613971000000|2021-02-22 05:16:40|6301.8|6299|6301.8|6299|6301.8|6299|6301.8|6299|0
1613971030000|2021-02-22 05:17:10|6300.8|6298|6301.8|6299|6301.8|6299|6300.8|6298|13
1613971050000|2021-02-22 05:17:30|6302.3|6299.5|6302.3|6299.5|6302.3|6299.5|6302.3|6299.5|0
1613971060000|2021-02-22 05:17:40|6301.8|6299|6302.3|6299.5|6302.3|6299.5|6301.8|6299|1
1613971070000|2021-02-22 05:17:50|6301.8|6299|6301.8|6299|6302.3|6299.5|6301.8|6299|0
1613971090000|2021-02-22 05:18:10|6301.9|6299.1|6302.9|6300.1|6302.9|6300.1|6301.9|6299.1|1
1613971110000|2021-02-22 05:18:30|6303.3|6300.5|6304.3|6301.5|6304.3|6301.5|6303.3|6300.5|0
1613971130000|2021-02-22 05:18:50|||||||||12
1613971140000|2021-02-22 05:19:00|6303.8|6301|6304.3|6301.5|6304.3|6301.5|6303.8|6301|6
1613971160000|2021-02-22 05:19:20|6303.8|6301|6303.8|6301|6303.8|6301|6303.8|6301|2
1613971180000|2021-02-22 05:19:40|6304.3|6301.5|6304.3|6301.5|6304.3|6301.5|6304.3|6301.5|0
1613971200000|2021-02-22 05:20:00|6303.8|6301|6303.8|6301|6303.8|6301|6303.8|6301|3
1613971230000|2021-02-22 05:20:30|6302.8|6300|6304.3|6301.5|6304.3|6301.5|6302.8|6300|18
1613971240000|2021-02-22 05:20:40|6304.4|6301.6|6304.8|6302|6304.8|6302|6304.4|6301.6|1
1613971250000|2021-02-22 05:20:50|6304.9|6302.1|6305.3|6302.5|6305.3|6302.5|6304.8|6302|0
1613971260000|2021-02-22 05:21:00|||||||||1
1613971270000|2021-02-22 05:21:10|6304.9|6302.1|6306.3|6303.5|6306.3|6303.5|6304.9|6302.1|2
1613971280000|2021-02-22 05:21:20|6306.4|6303.6|6306.4|6303.6|6306.8|6304|6306.3|6303.5|1
1613971290000|2021-02-22 05:21:30|6306.8|6304|6306.4|6303.6|6306.8|6304|6306.4|6303.6|3
1613971300000|2021-02-22 05:21:40|6306.3|6303.5|6307.3|6304.5|6307.3|6304.5|6306.3|6303.5|0
1613971310000|2021-02-22 05:21:50|6306.3|6303.5|6305.9|6303.1|6306.3|6303.5|6305.8|6303|0
1613971320000|2021-02-22 05:22:00|6306.3|6303.5|6305.8|6303|6306.3|6303.5|6305.3|6302.5|3
1613971330000|2021-02-22 05:22:10|6306.3|6303.5|6305.8|6303|6306.3|6303.5|6305.8|6303|0
1613971340000|2021-02-22 05:22:20|6306.3|6303.5|6306.3|6303.5|6306.3|6303.5|6306.3|6303.5|0
1613971350000|2021-02-22 05:22:30|6305.8|6303|6305.8|6303|6305.8|6303|6305.8|6303|0
1613971360000|2021-02-22 05:22:40|||||||||2
1613971380000|2021-02-22 05:23:00|||||||||1
1613971390000|2021-02-22 05:23:10|6306.3|6303.5|6307.8|6305|6307.8|6305|6306.3|6303.5|3
1613971400000|2021-02-22 05:23:20|6307.3|6304.5|6307.8|6305|6307.8|6305|6307.3|6304.5|0
1613971440000|2021-02-22 05:24:00|6307.4|6304.6|6310.8|6308|6310.9|6308.1|6307.4|6304.6|98
1613971450000|2021-02-22 05:24:10|6310.3|6307.5|6311.3|6308.5|6313.3|6310.5|6310.3|6307.5|14
1613971460000|2021-02-22 05:24:20|6311.8|6309|6315.4|6312.6|6315.8|6313|6311.8|6309|106
1613971470000|2021-02-22 05:24:30|6314.9|6312.1|6315.4|6312.6|6315.4|6312.6|6314.4|6311.6|29
1613971480000|2021-02-22 05:24:40|6315.3|6312.5|6315.4|6312.6|6315.4|6312.6|6314.4|6311.6|0
1613971490000|2021-02-22 05:24:50|6314.9|6312.1|6314.4|6311.6|6315.3|6312.5|6314.4|6311.6|1
1613971500000|2021-02-22 05:25:00|6313.9|6311.1|6314.4|6311.6|6315.3|6312.5|6313.9|6311.1|5
1613971510000|2021-02-22 05:25:10|6315.4|6312.6|6316.4|6313.6|6317.4|6314.6|6315.3|6312.5|104
1613971520000|2021-02-22 05:25:20|6316.5|6313.7|6316.4|6313.6|6316.9|6314.1|6316.3|6313.5|7
1613971530000|2021-02-22 05:25:30|6316.3|6313.5|6316.4|6313.6|6316.4|6313.6|6316.3|6313.5|1
1613971540000|2021-02-22 05:25:40|6316.3|6313.5|6316.3|6313.5|6316.4|6313.6|6316.3|6313.5|0
1613971560000|2021-02-22 05:26:00|6315.9|6313.1|6315.9|6313.1|6315.9|6313.1|6315.4|6312.6|1
1613971580000|2021-02-22 05:26:20|6315.4|6312.6|6315.4|6312.6|6315.4|6312.6|6315.4|6312.6|0
1613971590000|2021-02-22 05:26:30|6315.3|6312.5|6314.4|6311.6|6315.3|6312.5|6314.4|6311.6|2
1613971600000|2021-02-22 05:26:40|||||||||1
1613971610000|2021-02-22 05:26:50|6313.9|6311.1|6313.4|6310.6|6313.9|6311.1|6313.4|6310.6|0
1613971620000|2021-02-22 05:27:00|6313.5|6310.7|6313.4|6310.6|6313.9|6311.1|6313.4|6310.6|1
1613971700000|2021-02-22 05:28:20|6313.3|6310.5|6312.9|6310.1|6313.4|6310.6|6312.4|6309.6|2
1613971710000|2021-02-22 05:28:30|6312.4|6309.6|6312.9|6310.1|6312.9|6310.1|6312.4|6309.6|0
1613971720000|2021-02-22 05:28:40|6312.4|6309.6|6312.9|6310.1|6312.9|6310.1|6312.4|6309.6|0
1613971730000|2021-02-22 05:28:50|6312.5|6309.7|6312.9|6310.1|6312.9|6310.1|6312.5|6309.7|0
1613971740000|2021-02-22 05:29:00|6313.4|6310.6|6314.4|6311.6|6314.4|6311.6|6313.4|6310.6|8
1613971750000|2021-02-22 05:29:10|6314.9|6312.1|6314.9|6312.1|6314.9|6312.1|6314.4|6311.6|2
1613971760000|2021-02-22 05:29:20|6315.4|6312.6|6315.4|6312.6|6315.4|6312.6|6315.4|6312.6|0
1613971770000|2021-02-22 05:29:30|6315.9|6313.1|6315.4|6312.6|6315.9|6313.1|6315.4|6312.6|5
1613971780000|2021-02-22 05:29:40|6315.5|6312.7|6315.4|6312.6|6315.9|6313.1|6315.4|6312.6|0
1613971790000|2021-02-22 05:29:50|6315.5|6312.7|6316.4|6313.6|6316.4|6313.6|6315.5|6312.7|4
1613971800000|2021-02-22 05:30:00|6315.8|6313|6315.9|6313.1|6316.4|6313.6|6315.3|6312.5|14
1613971810000|2021-02-22 05:30:10|6316.3|6313.5|6316.4|6313.6|6316.5|6313.7|6316.3|6313.5|12
1613971820000|2021-02-22 05:30:20|6316.9|6314.1|6316.4|6313.6|6317.4|6314.6|6316.4|6313.6|3
1613971840000|2021-02-22 05:30:40|6317.4|6314.6|6317.4|6314.6|6317.9|6315.1|6316.9|6314.1|13
1613971850000|2021-02-22 05:30:50|6317.9|6315.1|6317.9|6315.1|6317.9|6315.1|6317.4|6314.6|7
1613971860000|2021-02-22 05:31:00|6317.4|6314.6|6316.9|6314.1|6317.9|6315.1|6316.9|6314.1|38
1613971870000|2021-02-22 05:31:10|6317.4|6314.6|6317.3|6314.5|6317.8|6315|6316.8|6314|18
1613971880000|2021-02-22 05:31:20|6317.4|6314.6|6317.9|6315.1|6317.9|6315.1|6317.3|6314.5|3
1613971890000|2021-02-22 05:31:30|6318.3|6315.5|6316.9|6314.1|6318.3|6315.5|6315.8|6313|28
1613971900000|2021-02-22 05:31:40|6317.4|6314.6|6317.9|6315.1|6318.8|6316|6317.4|6314.6|1
1613971910000|2021-02-22 05:31:50|6318.4|6315.6|6318.3|6315.5|6318.4|6315.6|6318.3|6315.5|0
1613971920000|2021-02-22 05:32:00|6318.4|6315.6|6318.3|6315.5|6318.8|6316|6318.3|6315.5|0
1613971930000|2021-02-22 05:32:10|6317.4|6314.6|6316.8|6314|6318.3|6315.5|6316.8|6314|77
1613971940000|2021-02-22 05:32:20|6317.3|6314.5|6317.3|6314.5|6317.4|6314.6|6317.3|6314.5|3
1613971950000|2021-02-22 05:32:30|6316.8|6314|6317.3|6314.5|6317.4|6314.6|6316.8|6314|0
1613971960000|2021-02-22 05:32:40|6317.4|6314.6|6317.4|6314.6|6317.9|6315.1|6317.4|6314.6|0
1613971970000|2021-02-22 05:32:50|6317.8|6315|6317.4|6314.6|6317.8|6315|6317.4|6314.6|0
1613971980000|2021-02-22 05:33:00|6317.8|6315|6318.3|6315.5|6318.3|6315.5|6317.8|6315|2
1613972000000|2021-02-22 05:33:20|||||||||1
1613972010000|2021-02-22 05:33:30|6317.9|6315.1|6317.3|6314.5|6317.9|6315.1|6316.8|6314|4
1613972020000|2021-02-22 05:33:40|||||||||2
1613972040000|2021-02-22 05:34:00|6316.8|6314|6317.3|6314.5|6317.3|6314.5|6316.8|6314|1
1613972050000|2021-02-22 05:34:10|6316.8|6314|6316.8|6314|6316.8|6314|6316.8|6314|1
1613972080000|2021-02-22 05:34:40|6316.4|6313.6|6316.3|6313.5|6316.4|6313.6|6315.4|6312.6|23
1613972090000|2021-02-22 05:34:50|6315.8|6313|6315.4|6312.6|6315.8|6313|6315.4|6312.6|5
1613972100000|2021-02-22 05:35:00|6315.9|6313.1|6316.9|6314.1|6317.3|6314.5|6315.4|6312.6|2
1613972110000|2021-02-22 05:35:10|6316.8|6314|6316.9|6314.1|6317.3|6314.5|6316.8|6314|0
1613972120000|2021-02-22 05:35:20|6316.8|6314|6316.8|6314|6316.8|6314|6316.8|6314|0
1613972130000|2021-02-22 05:35:30|6316.9|6314.1|6316.9|6314.1|6316.9|6314.1|6316.8|6314|0
1613972140000|2021-02-22 05:35:40|6316.4|6313.6|6316.4|6313.6|6316.4|6313.6|6316.4|6313.6|0
1613972150000|2021-02-22 05:35:50|6316.8|6314|6316.9|6314.1|6316.9|6314.1|6316.4|6313.6|0
1613972160000|2021-02-22 05:36:00|6316.4|6313.6|6316.4|6313.6|6316.4|6313.6|6316.4|6313.6|0
1613972170000|2021-02-22 05:36:10|6315.9|6313.1|6315.9|6313.1|6315.9|6313.1|6315.9|6313.1|1
1613972180000|2021-02-22 05:36:20|||||||||2
1613972190000|2021-02-22 05:36:30|6316.4|6313.6|6316.4|6313.6|6316.4|6313.6|6316.4|6313.6|0
1613972230000|2021-02-22 05:37:10|6316.3|6313.5|6316.3|6313.5|6316.3|6313.5|6315.9|6313.1|11
1613972240000|2021-02-22 05:37:20|6316.4|6313.6|6316.4|6313.6|6316.4|6313.6|6316.4|6313.6|1
1613972270000|2021-02-22 05:37:50|||||||||3
1613972280000|2021-02-22 05:38:00|6315.9|6313.1|6315.9|6313.1|6315.9|6313.1|6314.9|6312.1|16
1613972290000|2021-02-22 05:38:10|6314.5|6311.7|6315.8|6313|6315.8|6313|6314.5|6311.7|18
1613972310000|2021-02-22 05:38:30|6315.4|6312.6|6313.4|6310.6|6315.4|6312.6|6313.4|6310.6|11
1613972330000|2021-02-22 05:38:50|6313.9|6311.1|6314.4|6311.6|6314.4|6311.6|6313.9|6311.1|0
1613972340000|2021-02-22 05:39:00|6313.8|6311|6316.8|6314|6316.9|6314.1|6313.8|6311|4
1613972350000|2021-02-22 05:39:10|6316.4|6313.6|6317.4|6314.6|6317.4|6314.6|6316.4|6313.6|1
1613972360000|2021-02-22 05:39:20|6317.3|6314.5|6316.9|6314.1|6317.3|6314.5|6316.8|6314|0
1613972370000|2021-02-22 05:39:30|6317.3|6314.5|6317.3|6314.5|6317.3|6314.5|6317.3|6314.5|0
1613972380000|2021-02-22 05:39:40|6316.8|6314|6316.4|6313.6|6316.9|6314.1|6316.4|6313.6|1
1613972400000|2021-02-22 05:40:00|6317.4|6314.6|6316.4|6313.6|6317.4|6314.6|6316.4|6313.6|0
1613972410000|2021-02-22 05:40:10|6317.4|6314.6|6317.4|6314.6|6317.4|6314.6|6317.4|6314.6|0
1613972420000|2021-02-22 05:40:20|6317.3|6314.5|6316.9|6314.1|6317.4|6314.6|6316.9|6314.1|0
1613972430000|2021-02-22 05:40:30|6317.4|6314.6|6317.4|6314.6|6317.4|6314.6|6317.4|6314.6|0
1613972440000|2021-02-22 05:40:40|6317.9|6315.1|6317.3|6314.5|6317.9|6315.1|6317.3|6314.5|2
1613972470000|2021-02-22 05:41:10|6316.8|6314|6316.4|6313.6|6316.8|6314|6316.4|6313.6|2
1613972490000|2021-02-22 05:41:30|6316.3|6313.5|6316.9|6314.1|6316.9|6314.1|6316.3|6313.5|0
1613972500000|2021-02-22 05:41:40|6316.8|6314|6316.4|6313.6|6316.8|6314|6316.4|6313.6|0
1613972510000|2021-02-22 05:41:50|6316.3|6313.5|6316.8|6314|6316.8|6314|6316.3|6313.5|0
1613972520000|2021-02-22 05:42:00|6316.4|6313.6|6315.3|6312.5|6316.4|6313.6|6315.3|6312.5|0
1613972530000|2021-02-22 05:42:10|6314.8|6312|6314.9|6312.1|6314.9|6312.1|6314.8|6312|0
1613972540000|2021-02-22 05:42:20|6314.8|6312|6313.8|6311|6314.9|6312.1|6313.8|6311|0
1613972550000|2021-02-22 05:42:30|6313.3|6310.5|6315.3|6312.5|6315.3|6312.5|6313.3|6310.5|4
1613972560000|2021-02-22 05:42:40|6314.8|6312|6315.3|6312.5|6315.3|6312.5|6314.8|6312|0
1613972570000|2021-02-22 05:42:50|6314.8|6312|6314.8|6312|6314.8|6312|6314.8|6312|0
1613972580000|2021-02-22 05:43:00|6315.3|6312.5|6315.3|6312.5|6315.3|6312.5|6315.3|6312.5|4
1613972590000|2021-02-22 05:43:10|6314.9|6312.1|6315.4|6312.6|6315.4|6312.6|6314.9|6312.1|0
1613972600000|2021-02-22 05:43:20|6315.3|6312.5|6315.3|6312.5|6315.3|6312.5|6315.3|6312.5|0
1613972610000|2021-02-22 05:43:30|6314.8|6312|6315.3|6312.5|6315.3|6312.5|6314.3|6311.5|7
1613972620000|2021-02-22 05:43:40|6315.8|6313|6315.8|6313|6316.3|6313.5|6315.8|6313|3
1613972630000|2021-02-22 05:43:50|6315.3|6312.5|6315.3|6312.5|6315.3|6312.5|6315.3|6312.5|0
1613972640000|2021-02-22 05:44:00|6314.8|6312|6315.3|6312.5|6315.3|6312.5|6314.8|6312|0
1613972650000|2021-02-22 05:44:10|6315.2|6312.4|6314.8|6312|6315.2|6312.4|6314.8|6312|1
1613972680000|2021-02-22 05:44:40|6315.3|6312.5|6313.3|6310.5|6315.3|6312.5|6313.3|6310.5|7
1613972690000|2021-02-22 05:44:50|6313.4|6310.6|6313.3|6310.5|6313.4|6310.6|6313.3|6310.5|0
1613972700000|2021-02-22 05:45:00|6312.8|6310|6313.3|6310.5|6313.4|6310.6|6312.4|6309.6|18
1613972710000|2021-02-22 05:45:10|6313.4|6310.6|6314.4|6311.6|6314.4|6311.6|6313.4|6310.6|2
1613972720000|2021-02-22 05:45:20|6314.8|6312|6314.8|6312|6314.8|6312|6314.8|6312|1
1613972730000|2021-02-22 05:45:30|6314.4|6311.6|6314.4|6311.6|6314.4|6311.6|6314.4|6311.6|0
1613972740000|2021-02-22 05:45:40|6314.9|6312.1|6315.3|6312.5|6315.9|6313.1|6314.9|6312.1|0
1613972750000|2021-02-22 05:45:50|6315.4|6312.6|6315.4|6312.6|6315.4|6312.6|6315.4|6312.6|0
1613972760000|2021-02-22 05:46:00|6315.9|6313.1|6316.3|6313.5|6316.4|6313.6|6315.9|6313.1|1
1613972770000|2021-02-22 05:46:10|6316.4|6313.6|6315.8|6313|6316.4|6313.6|6315.4|6312.6|0
1613972780000|2021-02-22 05:46:20|6315.4|6312.6|6315.9|6313.1|6315.9|6313.1|6315.4|6312.6|0
1613972790000|2021-02-22 05:46:30|6315.8|6313|6316.3|6313.5|6317.3|6314.5|6315.8|6313|1
1613972800000|2021-02-22 05:46:40|6315.4|6312.6|6316.4|6313.6|6316.4|6313.6|6315.4|6312.6|1
1613972810000|2021-02-22 05:46:50|6316.9|6314.1|6316.8|6314|6316.9|6314.1|6316.8|6314|1
1613972820000|2021-02-22 05:47:00|6316.4|6313.6|6316.4|6313.6|6316.4|6313.6|6316.4|6313.6|0
1613972830000|2021-02-22 05:47:10|6315.9|6313.1|6315.9|6313.1|6315.9|6313.1|6315.9|6313.1|0
1613972840000|2021-02-22 05:47:20|6316.4|6313.6|6316.3|6313.5|6316.4|6313.6|6316.3|6313.5|0
1613972850000|2021-02-22 05:47:30|6315.8|6313|6315.4|6312.6|6315.8|6313|6315.3|6312.5|0
1613972870000|2021-02-22 05:47:50|6315.9|6313.1|6315.9|6313.1|6315.9|6313.1|6315.9|6313.1|1
1613972880000|2021-02-22 05:48:00|6316.4|6313.6|6317.3|6314.5|6317.3|6314.5|6316.4|6313.6|1
1613972890000|2021-02-22 05:48:10|6316.8|6314|6317.3|6314.5|6317.3|6314.5|6316.8|6314|0
1613972900000|2021-02-22 05:48:20|6317.4|6314.6|6317.3|6314.5|6317.4|6314.6|6317.3|6314.5|0
1613972910000|2021-02-22 05:48:30|6316.8|6314|6315.8|6313|6316.8|6314|6315.8|6313|1
1613972920000|2021-02-22 05:48:40|6315.9|6313.1|6316.3|6313.5|6316.4|6313.6|6315.9|6313.1|3
1613972930000|2021-02-22 05:48:50|6315.3|6312.5|6315.3|6312.5|6316.3|6313.5|6315.3|6312.5|5
1613972940000|2021-02-22 05:49:00|6314.8|6312|6314.8|6312|6314.8|6312|6314.8|6312|0
1613972950000|2021-02-22 05:49:10|6315.3|6312.5|6315.3|6312.5|6315.3|6312.5|6315.3|6312.5|1
1613972970000|2021-02-22 05:49:30|6314.8|6312|6313.8|6311|6314.8|6312|6313.8|6311|0
1613972980000|2021-02-22 05:49:40|6313.4|6310.6|6313.4|6310.6|6313.4|6310.6|6313.3|6310.5|10
1613972990000|2021-02-22 05:49:50|6313.3|6310.5|6312.9|6310.1|6313.3|6310.5|6312.9|6310.1|5
1613973000000|2021-02-22 05:50:00|6313.4|6310.6|6312.9|6310.1|6313.4|6310.6|6312.8|6310|6
1613973010000|2021-02-22 05:50:10|6313.4|6310.6|6312.3|6309.5|6313.4|6310.6|6311.9|6309.1|9
1613973020000|2021-02-22 05:50:20|6311.8|6309|6312.3|6309.5|6312.3|6309.5|6310.3|6307.5|10
1613973030000|2021-02-22 05:50:30|6312.2|6309.4|6310.3|6307.5|6312.2|6309.4|6310.3|6307.5|11
1613973040000|2021-02-22 05:50:40|6309.9|6307.1|6310.4|6307.6|6310.4|6307.6|6309.8|6307|0
1613973050000|2021-02-22 05:50:50|6311.4|6308.6|6313.4|6310.6|6313.4|6310.6|6311.4|6308.6|39
1613973060000|2021-02-22 05:51:00|6313.9|6311.1|6312.4|6309.6|6313.9|6311.1|6311.9|6309.1|8
1613973070000|2021-02-22 05:51:10|6313.4|6310.6|6313.4|6310.6|6313.4|6310.6|6313.4|6310.6|0
1613973080000|2021-02-22 05:51:20|6313.9|6311.1|6314.9|6312.1|6314.9|6312.1|6313.9|6311.1|0
1613973090000|2021-02-22 05:51:30|6314.4|6311.6|6314.9|6312.1|6314.9|6312.1|6314.4|6311.6|0
1613973100000|2021-02-22 05:51:40|6314.4|6311.6|6314.9|6312.1|6314.9|6312.1|6314.4|6311.6|0
1613973110000|2021-02-22 05:51:50|6314.4|6311.6|6314.8|6312|6314.9|6312.1|6314.4|6311.6|0
1613973120000|2021-02-22 05:52:00|6314.4|6311.6|6317.4|6314.6|6317.4|6314.6|6314.4|6311.6|42
1613973140000|2021-02-22 05:52:20|6316.4|6313.6|6316.3|6313.5|6316.4|6313.6|6316.3|6313.5|3
1613973150000|2021-02-22 05:52:30|6315.9|6313.1|6315.4|6312.6|6315.9|6313.1|6315.4|6312.6|1
1613973160000|2021-02-22 05:52:40|6315.9|6313.1|6315.9|6313.1|6315.9|6313.1|6315.8|6313|1
1613973170000|2021-02-22 05:52:50|6315.8|6313|6315.8|6313|6315.9|6313.1|6315.8|6313|0
1613973180000|2021-02-22 05:53:00|6315.9|6313.1|6315.8|6313|6315.9|6313.1|6315.8|6313|1
1613973190000|2021-02-22 05:53:10|6315.9|6313.1|6316.4|6313.6|6316.4|6313.6|6315.8|6313|0
1613973200000|2021-02-22 05:53:20|6316.9|6314.1|6316.9|6314.1|6316.9|6314.1|6316.9|6314.1|20
1613973210000|2021-02-22 05:53:30|||||||||1
1613973220000|2021-02-22 05:53:40|||||||||6
1613973230000|2021-02-22 05:53:50|6317|6314.2|6316.9|6314.1|6317|6314.2|6316.9|6314.1|59
1613973250000|2021-02-22 05:54:10|6316.5|6313.7|6317|6314.2|6317.4|6314.6|6316.4|6313.6|3
1613973260000|2021-02-22 05:54:20|6317.4|6314.6|6316.9|6314.1|6317.4|6314.6|6316.9|6314.1|2
1613973270000|2021-02-22 05:54:30|6316.4|6313.6|6316.4|6313.6|6316.4|6313.6|6316|6313.2|5
1613973280000|2021-02-22 05:54:40|6316.9|6314.1|6317.4|6314.6|6317.4|6314.6|6316.9|6314.1|5
1613973290000|2021-02-22 05:54:50|6317.5|6314.7|6317.4|6314.6|6318|6315.2|6317.4|6314.6|4
1613973300000|2021-02-22 05:55:00|6317.5|6314.7|6317.5|6314.7|6318|6315.2|6317.4|6314.6|3
1613973310000|2021-02-22 05:55:10|6318.4|6315.6|6317.5|6314.7|6318.4|6315.6|6317.5|6314.7|2
1613973320000|2021-02-22 05:55:20|6318|6315.2|6317.4|6314.6|6318|6315.2|6317.4|6314.6|4
1613973330000|2021-02-22 05:55:30|6317|6314.2|6317.4|6314.6|6317.5|6314.7|6317|6314.2|1
1613973340000|2021-02-22 05:55:40|||||||||9
1613973350000|2021-02-22 05:55:50|6318|6315.2|6317.9|6315.1|6318|6315.2|6317.9|6315.1|1
1613973360000|2021-02-22 05:56:00|6318|6315.2|6318.4|6315.6|6318.4|6315.6|6317.5|6314.7|2
1613973370000|2021-02-22 05:56:10|6317|6314.2|6317.4|6314.6|6317.5|6314.7|6317|6314.2|0
1613973380000|2021-02-22 05:56:20|6317.5|6314.7|6317.4|6314.6|6317.5|6314.7|6317.4|6314.6|1
1613973390000|2021-02-22 05:56:30|6317|6314.2|6318.4|6315.6|6318.9|6316.1|6317|6314.2|1
1613973400000|2021-02-22 05:56:40|6318.5|6315.7|6318.4|6315.6|6318.5|6315.7|6318.4|6315.6|0
1613973410000|2021-02-22 05:56:50|6318.9|6316.1|6321.4|6318.6|6321.4|6318.6|6318.9|6316.1|55
1613973420000|2021-02-22 05:57:00|6321|6318.2|6320.4|6317.6|6321.9|6319.1|6320.4|6317.6|178
1613973430000|2021-02-22 05:57:10|6320.5|6317.7|6320.5|6317.7|6320.9|6318.1|6320.4|6317.6|3
1613973440000|2021-02-22 05:57:20|6321.4|6318.6|6320.9|6318.1|6321.4|6318.6|6320.9|6318.1|3
1613973450000|2021-02-22 05:57:30|6320.4|6317.6|6320.4|6317.6|6320.4|6317.6|6320.4|6317.6|0
1613973460000|2021-02-22 05:57:40|6320.5|6317.7|6320.4|6317.6|6320.5|6317.7|6320.4|6317.6|3
1613973470000|2021-02-22 05:57:50|6319.4|6316.6|6320.4|6317.6|6320.4|6317.6|6319.4|6316.6|11
1613973480000|2021-02-22 05:58:00|6319.9|6317.1|6320.4|6317.6|6320.4|6317.6|6319.9|6317.1|1
1613973490000|2021-02-22 05:58:10|6320.9|6318.1|6320.4|6317.6|6320.9|6318.1|6320.4|6317.6|1
1613973500000|2021-02-22 05:58:20|6320.9|6318.1|6321.4|6318.6|6321.4|6318.6|6320.9|6318.1|4
1613973510000|2021-02-22 05:58:30|6321|6318.2|6321.4|6318.6|6321.4|6318.6|6320.9|6318.1|8
1613973520000|2021-02-22 05:58:40|6320.9|6318.1|6321.4|6318.6|6321.4|6318.6|6320.9|6318.1|16
1613973530000|2021-02-22 05:58:50|6320.9|6318.1|6321.4|6318.6|6321.4|6318.6|6320.9|6318.1|2
1613973540000|2021-02-22 05:59:00|6320.9|6318.1|6320.9|6318.1|6321.4|6318.6|6320.9|6318.1|3
1613973550000|2021-02-22 05:59:10|6321.4|6318.6|6320.9|6318.1|6321.4|6318.6|6320.9|6318.1|2
1613973560000|2021-02-22 05:59:20|6320.4|6317.6|6321.4|6318.6|6321.4|6318.6|6320.4|6317.6|6
1613973570000|2021-02-22 05:59:30|6321.3|6318.5|6320.9|6318.1|6321.3|6318.5|6320.9|6318.1|0
1613973580000|2021-02-22 05:59:40|6321|6318.2|6321.4|6318.6|6321.4|6318.6|6321|6318.2|0
1613973590000|2021-02-22 05:59:50|6321.9|6319.1|6320.5|6317.7|6321.9|6319.1|6320.5|6317.7|1
1613973600000|2021-02-22 06:00:00|6321.4|6318.6|6323|6320.2|6323|6320.2|6320.5|6317.7|32
1613973610000|2021-02-22 06:00:10|6322.9|6320.1|6322.9|6320.1|6323|6320.2|6322.9|6320.1|9
1613973620000|2021-02-22 06:00:20|6322.8|6320|6321|6318.2|6322.8|6320|6320.9|6318.1|2
1613973630000|2021-02-22 06:00:30|6321.4|6318.6|6321.5|6318.7|6321.5|6318.7|6321.4|6318.6|0
1613973640000|2021-02-22 06:00:40|6321.4|6318.6|6321.8|6319|6321.8|6319|6320.9|6318.1|0
1613973650000|2021-02-22 06:00:50|6321|6318.2|6321|6318.2|6322.4|6319.6|6320.4|6317.6|13
1613973660000|2021-02-22 06:01:00|6320.4|6317.6|6318.4|6315.6|6320.9|6318.1|6318.4|6315.6|2
1613973670000|2021-02-22 06:01:10|6318.3|6315.5|6317.5|6314.7|6318.3|6315.5|6317.4|6314.6|2
1613973680000|2021-02-22 06:01:20|6317.9|6315.1|6316.9|6314.1|6317.9|6315.1|6316.9|6314.1|12
1613973690000|2021-02-22 06:01:30|6317.4|6314.6|6317.4|6314.6|6317.4|6314.6|6317.4|6314.6|0
1613973700000|2021-02-22 06:01:40|6316.4|6313.6|6316.4|6313.6|6316.9|6314.1|6316.4|6313.6|15
1613973710000|2021-02-22 06:01:50|6316.5|6313.7|6317.4|6314.6|6317.4|6314.6|6316.5|6313.7|0
1613973720000|2021-02-22 06:02:00|6317.9|6315.1|6318|6315.2|6318|6315.2|6317.4|6314.6|4
1613973730000|2021-02-22 06:02:10|6318.9|6316.1|6319.5|6316.7|6320.9|6318.1|6318.9|6316.1|4
1613973740000|2021-02-22 06:02:20|6320.4|6317.6|6319.9|6317.1|6320.9|6318.1|6319.9|6317.1|4
1613973750000|2021-02-22 06:02:30|6320.4|6317.6|6320.8|6318|6321.3|6318.5|6320.4|6317.6|4
1613973760000|2021-02-22 06:02:40|6320.4|6317.6|6321.4|6318.6|6321.4|6318.6|6320.4|6317.6|0
1613973770000|2021-02-22 06:02:50|6320.4|6317.6|6321.4|6318.6|6321.4|6318.6|6320.4|6317.6|0
1613973780000|2021-02-22 06:03:00|6321.3|6318.5|6319.5|6316.7|6321.3|6318.5|6319.5|6316.7|2
1613973790000|2021-02-22 06:03:10|6319.4|6316.6|6320.9|6318.1|6320.9|6318.1|6319.4|6316.6|0
1613973800000|2021-02-22 06:03:20|6321|6318.2|6322|6319.2|6322.9|6320.1|6321|6318.2|3
1613973810000|2021-02-22 06:03:30|6322.4|6319.6|6322.9|6320.1|6323|6320.2|6322.4|6319.6|1
1613973820000|2021-02-22 06:03:40|6323|6320.2|6325.9|6323.1|6325.9|6323.1|6323|6320.2|17
1613973830000|2021-02-22 06:03:50|6326|6323.2|6326.9|6324.1|6326.9|6324.1|6326|6323.2|0
1613973840000|2021-02-22 06:04:00|6326.4|6323.6|6326.4|6323.6|6326.4|6323.6|6326.4|6323.6|0
1613973850000|2021-02-22 06:04:10|6326.9|6324.1|6327.4|6324.6|6327.9|6325.1|6326.9|6324.1|9
1613973860000|2021-02-22 06:04:20|6326.9|6324.1|6326.9|6324.1|6327.4|6324.6|6326.9|6324.1|0
1613973870000|2021-02-22 06:04:30|6326.8|6324|6326.4|6323.6|6326.8|6324|6326.4|6323.6|2
1613973880000|2021-02-22 06:04:40|6326.9|6324.1|6326.9|6324.1|6326.9|6324.1|6326.9|6324.1|0
1613973890000|2021-02-22 06:04:50|6327.9|6325.1|6327.8|6325|6327.9|6325.1|6327.8|6325|4
1613973900000|2021-02-22 06:05:00|6327.4|6324.6|6325.9|6323.1|6327.4|6324.6|6325.9|6323.1|3
1613973910000|2021-02-22 06:05:10|6326.4|6323.6|6326.3|6323.5|6327.8|6325|6326.3|6323.5|8
1613973920000|2021-02-22 06:05:20|6325.9|6323.1|6323.3|6320.5|6325.9|6323.1|6322.3|6319.5|6
1613973930000|2021-02-22 06:05:30|6323.8|6321|6324.9|6322.1|6324.9|6322.1|6323.8|6321|0
1613973940000|2021-02-22 06:05:40|6324.8|6322|6326.8|6324|6326.8|6324|6324.3|6321.5|2
1613973950000|2021-02-22 06:05:50|6326.3|6323.5|6326.3|6323.5|6326.8|6324|6324.8|6322|34
1613973960000|2021-02-22 06:06:00|6325.9|6323.1|6326.4|6323.6|6326.9|6324.1|6325.4|6322.5|37
1613973970000|2021-02-22 06:06:10|6326.3|6323.5|6326.3|6323.5|6326.3|6323.5|6326.3|6323.5|1
1613973990000|2021-02-22 06:06:30|6326.8|6324|6326.9|6324.1|6326.9|6324.1|6326.8|6324|1
1613974030000|2021-02-22 06:07:10|6326.4|6323.6|6326.4|6323.6|6326.4|6323.6|6326.4|6323.6|0
1613974040000|2021-02-22 06:07:20|6326.3|6323.5|6326.4|6323.6|6326.4|6323.6|6325.9|6323.1|0
1613974050000|2021-02-22 06:07:30|6326.9|6324.1|6324.8|6322|6327.3|6324.5|6324.8|6322|17
1613974060000|2021-02-22 06:07:40|6324.3|6321.5|6321.8|6319|6324.3|6321.5|6321.8|6319|28
1613974070000|2021-02-22 06:07:50|6321.3|6318.5|6321.8|6319|6321.8|6319|6321.3|6318.5|3
1613974080000|2021-02-22 06:08:00|6321.3|6318.5|6321.4|6318.6|6321.4|6318.6|6321.3|6318.5|1
1613974090000|2021-02-22 06:08:10|6321.8|6319|6321.3|6318.5|6321.8|6319|6321.3|6318.5|1
1613974100000|2021-02-22 06:08:20|6321.8|6319|6321.3|6318.5|6321.8|6319|6321.3|6318.5|6
1613974110000|2021-02-22 06:08:30|||||||||1
1613974120000|2021-02-22 06:08:40|6320.4|6317.6|6321.3|6318.5|6321.4|6318.6|6320.4|6317.6|1
1613974130000|2021-02-22 06:08:50|6321.4|6318.6|6321.3|6318.5|6321.8|6319|6321.3|6318.5|12
1613974140000|2021-02-22 06:09:00|6321.4|6318.6|6321.8|6319|6321.8|6319|6321.4|6318.6|5
1613974150000|2021-02-22 06:09:10|6323.4|6320.6|6324.8|6322|6324.8|6322|6323.4|6320.6|54
1613974160000|2021-02-22 06:09:20|||||||||10
1613974170000|2021-02-22 06:09:30|6324.4|6321.6|6323.9|6321.1|6324.4|6321.6|6323.3|6320.5|3
1613974180000|2021-02-22 06:09:40|6324.3|6321.5|6324.3|6321.5|6324.3|6321.5|6324.3|6321.5|4
1613974190000|2021-02-22 06:09:50|6324.8|6322|6324.8|6322|6324.8|6322|6324.3|6321.5|4
1613974200000|2021-02-22 06:10:00|6323.9|6321.1|6324.8|6322|6324.8|6322|6323.9|6321.1|10
1613974210000|2021-02-22 06:10:10|6325.4|6322.6|6327.8|6325|6327.8|6325|6325.4|6322.6|6
1613974220000|2021-02-22 06:10:20|6327.4|6324.6|6325.8|6323|6327.4|6324.6|6325.8|6323|3
1613974230000|2021-02-22 06:10:30|6326.5|6322.5|6326.3|6323.5|6326.8|6324|6325.8|6322.5|3
1613974240000|2021-02-22 06:10:40|6325.9|6323.1|6325.9|6323.1|6325.9|6323.1|6325.9|6323.1|0
1613974260000|2021-02-22 06:11:00|6326.8|6324|6327.3|6324.5|6327.3|6324.5|6326.8|6324|3
1613974280000|2021-02-22 06:11:20|6327.4|6324.6|6327.8|6325|6328.7|6325.9|6327.4|6324.6|209
1613974290000|2021-02-22 06:11:30|6326.8|6324|6328.8|6326|6328.8|6326|6326.8|6324|36
1613974300000|2021-02-22 06:11:40|6328.7|6325.9|6327.3|6324.5|6328.7|6325.9|6326.8|6324|5
1613974320000|2021-02-22 06:12:00|6326.9|6324.1|6326.9|6324.1|6326.9|6324.1|6326.9|6324.1|5
1613974330000|2021-02-22 06:12:10|6325.8|6323|6325.8|6323|6325.8|6323|6325.8|6323|3
1613974340000|2021-02-22 06:12:20|6325.3|6322.5|6322.9|6320.1|6325.3|6322.5|6322.9|6320.1|4
1613974350000|2021-02-22 06:12:30|6323|6320.2|6324.3|6321.5|6324.3|6321.5|6323|6320.2|0
1613974360000|2021-02-22 06:12:40|6324.2|6321.4|6323.3|6320.5|6324.2|6321.4|6323.3|6320.5|3
1613974370000|2021-02-22 06:12:50|6323.4|6320.6|6324.4|6321.6|6324.9|6322.1|6323.4|6320.6|28
1613974380000|2021-02-22 06:13:00|6324.3|6321.5|6323.9|6321.1|6324.3|6321.5|6323.4|6320.6|0
1613974390000|2021-02-22 06:13:10|6324.4|6321.6|6325.3|6322.5|6325.4|6322.6|6324.4|6321.6|0
1613974400000|2021-02-22 06:13:20|6324.9|6322.1|6324.9|6322.1|6324.9|6322.1|6324.9|6322.1|0
1613974410000|2021-02-22 06:13:30|6324.4|6321.6|6324.4|6321.6|6324.4|6321.6|6324.4|6321.6|0
1613974420000|2021-02-22 06:13:40|6324.3|6321.5|6322.9|6320.1|6324.3|6321.5|6322.9|6320.1|0
1613974440000|2021-02-22 06:14:00|6322.4|6319.6|6320.4|6317.6|6322.4|6319.6|6319.8|6317|6
1613974450000|2021-02-22 06:14:10|6320.9|6318.1|6322.4|6319.6|6325.1|6320.6|6320.9|6315.1|34
1613974460000|2021-02-22 06:14:20|6322.3|6319.5|6321.4|6318.6|6322.3|6319.5|6321.4|6318.6|0
1613974470000|2021-02-22 06:14:30|6320.9|6318.1|6320.4|6317.6|6320.9|6318.1|6320.3|6317.5|3
1613974480000|2021-02-22 06:14:40|6321.4|6318.6|6321.3|6318.5|6321.4|6318.6|6321.3|6318.5|3
1613974500000|2021-02-22 06:15:00|6320.4|6317.6|6321.3|6318.5|6321.4|6318.6|6320.4|6317.6|1
1613974510000|2021-02-22 06:15:10|6320.4|6317.6|6319.4|6316.6|6320.4|6317.6|6319.4|6316.6|3
1613974520000|2021-02-22 06:15:20|6319.3|6316.5|6318.9|6316.1|6319.9|6317.1|6318.9|6316.1|1
1613974530000|2021-02-22 06:15:30|6320.4|6317.6|6319.9|6317.1|6320.4|6317.6|6318.9|6316.1|4
1613974540000|2021-02-22 06:15:40|6319.4|6316.6|6319.9|6317.1|6320.4|6317.6|6319.4|6316.6|1
1613974550000|2021-02-22 06:15:50|6319.4|6316.6|6319.4|6316.6|6319.4|6316.6|6318.9|6316.1|3
1613974560000|2021-02-22 06:16:00|6319.9|6317.1|6317.3|6314.5|6319.9|6317.1|6316.8|6314|6
1613974570000|2021-02-22 06:16:10|6316.8|6314|6316.4|6313.6|6316.8|6314|6316.3|6313.5|0
1613974580000|2021-02-22 06:16:20|6316.9|6314.1|6317.4|6314.6|6317.4|6314.6|6316.9|6314.1|2
1613974590000|2021-02-22 06:16:30|6317.3|6314.5|6316.3|6313.5|6317.4|6314.6|6316.3|6313.5|0
1613974600000|2021-02-22 06:16:40|6315.8|6313|6313.4|6310.6|6315.8|6313|6313.4|6310.6|6
1613974610000|2021-02-22 06:16:50|6312.9|6310.1|6312.4|6309.6|6313.4|6310.6|6311.4|6308.6|8
1613974620000|2021-02-22 06:17:00|6312.9|6310.1|6313.4|6310.6|6313.8|6311|6312.9|6310.1|1
1613974630000|2021-02-22 06:17:10|6314|6311.2|6314.4|6311.6|6314.4|6311.6|6313.9|6311.1|6
1613974640000|2021-02-22 06:17:20|6314.5|6311.7|6314.9|6312.1|6315.4|6312.6|6314.5|6311.7|7
1613974650000|2021-02-22 06:17:30|6314.4|6311.6|6314.4|6311.6|6314.4|6311.6|6314.4|6311.6|0
1613974660000|2021-02-22 06:17:40|6313.9|6311.1|6314.4|6311.6|6314.4|6311.6|6313.9|6311.1|1
1613974680000|2021-02-22 06:18:00|6314.3|6311.5|6312.4|6309.6|6314.3|6311.5|6312.4|6309.6|1
1613974690000|2021-02-22 06:18:10|6312.5|6309.7|6313.4|6310.6|6313.4|6310.6|6312.5|6309.7|1
1613974700000|2021-02-22 06:18:20|6313.5|6310.7|6313.4|6310.6|6313.9|6311.1|6313.4|6310.6|0
1613974710000|2021-02-22 06:18:30|||||||||1
1613974730000|2021-02-22 06:18:50|6313.9|6311.1|6314.4|6311.6|6314.4|6311.6|6313.9|6311.1|0
1613974740000|2021-02-22 06:19:00|6314.8|6312|6314.4|6311.6|6314.8|6312|6314.4|6311.6|1
1613974750000|2021-02-22 06:19:10|6315.4|6312.6|6315.9|6313.1|6316.4|6313.6|6314.9|6312.1|5
1613974760000|2021-02-22 06:19:20|6316.4|6313.6|6317.4|6314.6|6317.4|6314.6|6316.4|6313.6|0
1613974770000|2021-02-22 06:19:30|6317.9|6315.1|6319.3|6316.5|6319.4|6316.6|6317.9|6315.1|5
1613974780000|2021-02-22 06:19:40|6318.8|6316|6315.4|6312.6|6318.8|6316|6315.4|6312.6|7
1613974790000|2021-02-22 06:19:50|||||||||11
1613974800000|2021-02-22 06:20:00|6316.4|6313.6|6316.4|6313.6|6316.4|6313.6|6316.4|6313.6|0
1613974810000|2021-02-22 06:20:10|6316.3|6313.5|6315.3|6312.5|6316.3|6313.5|6315.3|6312.5|0
1613974820000|2021-02-22 06:20:20|6315.4|6312.6|6315.4|6312.6|6315.4|6312.6|6315.4|6312.6|0
1613974840000|2021-02-22 06:20:40|6314.4|6311.6|6314.9|6312.1|6314.9|6312.1|6314.4|6311.6|9
1613974850000|2021-02-22 06:20:50|6315.4|6312.6|6316.3|6313.5|6316.4|6313.6|6314.4|6311.6|10
1613974860000|2021-02-22 06:21:00|6315.4|6312.6|6315.4|6312.6|6315.4|6312.6|6313.9|6311.1|16
1613974870000|2021-02-22 06:21:10|6314.4|6311.6|6315.4|6312.6|6316.3|6313.5|6313.4|6310.6|21
1613974880000|2021-02-22 06:21:20|6314.9|6312.1|6313.3|6310.5|6315.9|6313.1|6312.9|6310.1|16
1613974890000|2021-02-22 06:21:30|6313.4|6310.6|6313.4|6310.6|6313.4|6310.6|6311.4|6308.6|24
1613974900000|2021-02-22 06:21:40|6314.9|6312.1|6314.4|6311.6|6314.9|6312.1|6313.9|6311.1|11
1613974910000|2021-02-22 06:21:50|6314.3|6311.5|6313.8|6311|6314.4|6311.6|6313.4|6310.6|7
1613974920000|2021-02-22 06:22:00|6313.4|6310.6|6313.9|6311.1|6313.9|6311.1|6311.9|6309.1|8
1613974930000|2021-02-22 06:22:10|6313.4|6310.6|6313.3|6310.5|6313.4|6310.6|6313.3|6310.5|3
1613974940000|2021-02-22 06:22:20|6312.9|6310.1|6311.9|6309.1|6313.4|6310.6|6311.9|6309.1|4
1613974950000|2021-02-22 06:22:30|6311.8|6309|6311.9|6309.1|6311.9|6309.1|6311.8|6309|1
1613974960000|2021-02-22 06:22:40|6312.4|6309.6|6312.4|6309.6|6312.4|6309.6|6312.4|6309.6|0
1613974970000|2021-02-22 06:22:50|6311.9|6309.1|6311.4|6308.6|6311.9|6309.1|6310.9|6308.1|6
1613974980000|2021-02-22 06:23:00|6311.8|6309|6312.3|6309.5|6313.3|6310.5|6311.8|6309|112
1613974990000|2021-02-22 06:23:10|6312.4|6309.6|6314.3|6311.5|6314.3|6311.5|6312.4|6309.6|5
1613975000000|2021-02-22 06:23:20|6314.2|6311.4|6314.3|6311.5|6314.3|6311.5|6313.8|6311|10
1613975020000|2021-02-22 06:23:40|6313.4|6310.6|6313.4|6310.6|6313.9|6311.1|6313.4|6310.6|9
1613975030000|2021-02-22 06:23:50|6313.9|6311.1|6313.8|6311|6313.9|6311.1|6312.8|6310|4
1613975040000|2021-02-22 06:24:00|6312.8|6310|6312.3|6309.5|6312.8|6310|6312.3|6309.5|14
1613975050000|2021-02-22 06:24:10|6312.2|6309.4|6310.8|6308|6312.3|6309.5|6310.8|6308|5
1613975060000|2021-02-22 06:24:20|6311.3|6308.5|6310.8|6308|6311.3|6308.5|6310.3|6307.5|5
1613975070000|2021-02-22 06:24:30|6311.3|6308.5|6311.3|6308.5|6311.3|6308.5|6311.3|6308.5|0
1613975080000|2021-02-22 06:24:40|6310.3|6307.5|6310.8|6308|6311.3|6308.5|6310.3|6307.5|4
1613975090000|2021-02-22 06:24:50|6312.3|6309.5|6312.3|6309.5|6312.8|6310|6311.8|6309|8
1613975100000|2021-02-22 06:25:00|6312.8|6310|6312.3|6309.5|6312.8|6310|6312.3|6309.5|0
1613975110000|2021-02-22 06:25:10|6311.8|6309|6312.3|6309.5|6312.3|6309.5|6311.8|6309|7
1613975120000|2021-02-22 06:25:20|||||||||6
1613975130000|2021-02-22 06:25:30|6312.4|6309.6|6314.8|6312|6314.9|6312.1|6312.4|6309.6|27
1613975140000|2021-02-22 06:25:40|6314.4|6311.6|6314.4|6311.6|6314.4|6311.6|6313.9|6311.1|8
1613975150000|2021-02-22 06:25:50|6313.9|6311.1|6311.9|6309.1|6314.4|6311.6|6311.4|6308.6|50
1613975160000|2021-02-22 06:26:00|6311.4|6308.6|6311.4|6308.6|6311.9|6309.1|6311.4|6308.6|3
1613975170000|2021-02-22 06:26:10|6311.9|6309.1|6311.4|6308.6|6311.9|6309.1|6310.9|6308.1|14
1613975180000|2021-02-22 06:26:20|||||||||15
1613975190000|2021-02-22 06:26:30|6311.5|6308.7|6312.3|6309.5|6312.8|6310|6311.5|6308.7|2
1613975200000|2021-02-22 06:26:40|6312.4|6309.6|6311.9|6309.1|6312.4|6309.6|6311.9|6309.1|3
1613975210000|2021-02-22 06:26:50|6311.4|6308.6|6311.4|6308.6|6311.4|6308.6|6311.4|6308.6|3
1613975230000|2021-02-22 06:27:10|6311.9|6309.1|6311.4|6308.6|6312.4|6309.6|6311.4|6308.6|3
1613975240000|2021-02-22 06:27:20|6311.9|6309.1|6311.4|6308.6|6311.9|6309.1|6311.4|6308.6|0
1613975250000|2021-02-22 06:27:30|6310.9|6308.1|6311|6308.2|6311|6308.2|6310.9|6308.1|7
1613975260000|2021-02-22 06:27:40|6311.4|6308.6|6311.4|6308.6|6311.4|6308.6|6311.4|6308.6|1
1613975280000|2021-02-22 06:28:00|6311.5|6308.7|6312.9|6310.1|6312.9|6310.1|6311.4|6308.6|3
1613975290000|2021-02-22 06:28:10|6313.4|6310.6|6316.3|6313.5|6316.4|6313.6|6313.4|6310.6|25
1613975300000|2021-02-22 06:28:20|6316.4|6313.6|6316.4|6313.6|6316.4|6313.6|6315.4|6312.6|1
1613975310000|2021-02-22 06:28:30|6315.4|6312.6|6315.4|6312.6|6315.4|6312.6|6314.9|6312.1|11
1613975320000|2021-02-22 06:28:40|6315.3|6312.5|6313.9|6311.1|6315.3|6312.5|6313.9|6311.1|42
1613975330000|2021-02-22 06:28:50|6314.4|6311.6|6315.9|6313.1|6315.9|6313.1|6313.9|6311.1|89
1613975340000|2021-02-22 06:29:00|6316.4|6313.6|6315.4|6312.6|6317.4|6314.6|6315.4|6312.6|17
1613975350000|2021-02-22 06:29:10|6316.4|6313.6|6315.4|6312.6|6316.4|6313.6|6315.4|6312.6|2
1613975370000|2021-02-22 06:29:30|6315.3|6312.5|6314.9|6312.1|6315.3|6312.5|6314.9|6312.1|3
1613975380000|2021-02-22 06:29:40|6315.4|6312.6|6315.8|6313|6315.8|6313|6315.4|6312.6|4
1613975400000|2021-02-22 06:30:00|6315.3|6312.5|6315.4|6312.6|6315.4|6312.6|6314.9|6312.1|9
1613975410000|2021-02-22 06:30:10|6316.3|6313.5|6316.3|6313.5|6316.3|6313.5|6316.3|6313.5|0
1613975420000|2021-02-22 06:30:20|6316.4|6313.6|6316.3|6313.5|6316.4|6313.6|6316.3|6313.5|0
1613975430000|2021-02-22 06:30:30|6317.3|6314.5|6317.3|6314.5|6318.9|6316.1|6317.3|6314.5|7
1613975440000|2021-02-22 06:30:40|||||||||2
1613975460000|2021-02-22 06:31:00|6317.2|6314.4|6316.4|6313.6|6317.3|6314.5|6316.3|6313.5|2
1613975470000|2021-02-22 06:31:10|6316.3|6313.5|6315.3|6312.5|6316.4|6313.6|6315.3|6312.5|2
1613975480000|2021-02-22 06:31:20|6315.4|6312.6|6316.3|6313.5|6316.8|6314|6315.4|6312.6|91
1613975500000|2021-02-22 06:31:40|6316.4|6313.6|6316.3|6313.5|6317.3|6314.5|6316.3|6313.5|0
1613975520000|2021-02-22 06:32:00|6316.4|6313.6|6316.3|6313.5|6316.4|6313.6|6316.3|6313.5|1
1613975530000|2021-02-22 06:32:10|6316.9|6314.1|6316.4|6313.6|6317.8|6315|6316.3|6313.5|4
1613975540000|2021-02-22 06:32:20|6317.3|6314.5|6316.8|6314|6317.3|6314.5|6316.8|6314|2
1613975550000|2021-02-22 06:32:30|6316.4|6313.6|6316.3|6313.5|6316.4|6313.6|6316.3|6313.5|1
1613975560000|2021-02-22 06:32:40|6317.3|6314.5|6317.3|6314.5|6317.3|6314.5|6317.3|6314.5|0
1613975570000|2021-02-22 06:32:50|6317.4|6314.6|6316.3|6313.5|6319.3|6316.5|6316.3|6313.5|11
1613975580000|2021-02-22 06:33:00|6316.4|6313.6|6316.4|6313.6|6316.4|6313.6|6316.4|6313.6|0
1613975590000|2021-02-22 06:33:10|6317.3|6314.5|6317.3|6314.5|6317.3|6314.5|6317.3|6314.5|0
1613975600000|2021-02-22 06:33:20|6317.9|6315.1|6316.9|6314.1|6318.3|6315.5|6316.8|6314|27
1613975610000|2021-02-22 06:33:30|6317.3|6314.5|6316.8|6314|6317.3|6314.5|6316.4|6313.6|2
1613975620000|2021-02-22 06:33:40|6316.9|6314.1|6315.4|6312.6|6317.3|6314.5|6315.4|6312.6|26
1613975630000|2021-02-22 06:33:50|6315.9|6313.1|6312.4|6309.6|6315.9|6313.1|6312.3|6309.5|35
1613975640000|2021-02-22 06:34:00|6312.3|6309.5|6311.3|6308.5|6312.3|6309.5|6311.3|6308.5|33
1613975650000|2021-02-22 06:34:10|6311.4|6308.6|6307.3|6304.5|6311.4|6308.6|6307.3|6304.5|31
1613975660000|2021-02-22 06:34:20|6307.4|6304.6|6308.3|6305.5|6308.3|6305.5|6306.3|6303.5|12
1613975670000|2021-02-22 06:34:30|6308.4|6305.6|6308.8|6306|6309.4|6306.6|6308.4|6305.6|2
1613975680000|2021-02-22 06:34:40|6308.9|6306.1|6308.3|6305.5|6309.3|6306.5|6307.4|6304.6|11
1613975690000|2021-02-22 06:34:50|6307.8|6305|6306.2|6303.4|6308.2|6305.4|6306.2|6303.4|226
1613975700000|2021-02-22 06:35:00|6305.8|6303|6307.8|6305|6307.8|6305|6305.8|6303|8
1613975710000|2021-02-22 06:35:10|6308.3|6305.5|6307.3|6304.5|6308.3|6305.5|6306.3|6303.5|23
1613975720000|2021-02-22 06:35:20|6306.4|6303.6|6307.4|6304.6|6307.4|6304.6|6306.4|6303.6|8
1613975730000|2021-02-22 06:35:30|6307.3|6304.5|6307.3|6304.5|6307.4|6304.6|6307.3|6304.5|0
1613975740000|2021-02-22 06:35:40|6308.7|6305.9|6309.3|6306.5|6309.3|6306.5|6308.7|6305.9|10
1613975760000|2021-02-22 06:36:00|6308.8|6306|6308.7|6305.9|6308.8|6306|6308.7|6305.9|1
1613975780000|2021-02-22 06:36:20|6308.8|6306|6307.2|6304.4|6308.8|6306|6307.2|6304.4|2
1613975790000|2021-02-22 06:36:30|6307.3|6304.5|6306.8|6304|6307.3|6304.5|6306.8|6304|1
1613975800000|2021-02-22 06:36:40|6307.3|6304.5|6305.3|6302.5|6307.3|6304.5|6304.8|6302|2
1613975810000|2021-02-22 06:36:50|6305.4|6302.6|6306.3|6303.5|6307.2|6304.4|6305.4|6302.6|0
1613975820000|2021-02-22 06:37:00|6306.2|6303.4|6306.2|6303.4|6306.2|6303.4|6306.2|6303.4|0
1613975830000|2021-02-22 06:37:10|6306.3|6303.5|6304.7|6301.9|6306.3|6303.5|6304.7|6301.9|15
1613975840000|2021-02-22 06:37:20|6302.9|6300.1|6304.3|6301.5|6304.4|6301.6|6302.9|6300.1|11
1613975850000|2021-02-22 06:37:30|6304.4|6301.6|6305.7|6302.9|6306.8|6304|6304.4|6301.6|13
1613975860000|2021-02-22 06:37:40|6305.3|6302.5|6305.3|6302.5|6305.3|6302.5|6305.3|6302.5|0
1613975870000|2021-02-22 06:37:50|6304.8|6302|6304.7|6301.9|6304.8|6302|6304.7|6301.9|6
1613975880000|2021-02-22 06:38:00|6303.2|6300.4|6302.3|6299.5|6303.3|6300.5|6302.3|6299.5|12
1613975890000|2021-02-22 06:38:10|6301.8|6299|6302.3|6299.5|6302.8|6300|6301.3|6298.5|3
1613975900000|2021-02-22 06:38:20|6303.3|6300.5|6302.3|6299.5|6303.3|6300.5|6301.8|6299|7
1613975910000|2021-02-22 06:38:30|6302.2|6299.4|6302.2|6299.4|6302.3|6299.5|6301.8|6299|0
1613975920000|2021-02-22 06:38:40|6301.7|6298.9|6303.4|6300.6|6303.4|6300.6|6300.8|6298|6
1613975930000|2021-02-22 06:38:50|6303.3|6300.5|6302.3|6299.5|6303.3|6300.5|6302.3|6299.5|3
1613975940000|2021-02-22 06:39:00|6302.8|6300|6302.3|6299.5|6303.8|6301|6302.3|6299.5|14
1613975950000|2021-02-22 06:39:10|6301.8|6299|6301.7|6298.9|6301.8|6299|6301.7|6298.9|3
1613975960000|2021-02-22 06:39:20|6301.3|6298.5|6301.2|6298.4|6301.3|6298.5|6300.7|6297.9|7
1613975970000|2021-02-22 06:39:30|6301.3|6298.5|6300.3|6297.5|6301.7|6298.9|6299.7|6296.9|30
1613975980000|2021-02-22 06:39:40|6301.2|6298.4|6300.3|6297.5|6302.2|6299.4|6299.8|6296.4|78
1613975990000|2021-02-22 06:39:50|6300.2|6297.4|6300.3|6297.5|6300.7|6297.9|6300.2|6297.4|6
1613976000000|2021-02-22 06:40:00|6300.8|6298|6302.3|6299.5|6302.3|6299.5|6300.8|6298|11
1613976010000|2021-02-22 06:40:10|6302.8|6300|6303.1|6300.3|6303.3|6300.5|6302.7|6299.9|31
1613976020000|2021-02-22 06:40:20|6302.2|6299.4|6302.2|6299.4|6302.3|6299.5|6302.2|6299.4|0
1613976030000|2021-02-22 06:40:30|6302.3|6299.5|6302.3|6299.5|6302.7|6299.9|6302.2|6299.4|1
1613976040000|2021-02-22 06:40:40|6302.2|6299.4|6301.2|6298.4|6302.2|6299.4|6300.7|6297.9|10
1613976050000|2021-02-22 06:40:50|6301.1|6298.3|6300.7|6297.9|6301.1|6298.3|6300.7|6297.9|2
1613976060000|2021-02-22 06:41:00|6301.7|6298.9|6301.2|6298.4|6301.7|6298.9|6301.2|6298.4|3
1613976070000|2021-02-22 06:41:10|6302.3|6299.5|6302.3|6299.5|6302.7|6299.9|6302.2|6299.4|14
1613976080000|2021-02-22 06:41:20|6302.2|6299.4|6307.3|6304.5|6307.9|6305|6301.8|6299|11
1613976090000|2021-02-22 06:41:30|6307.7|6304.9|6307.3|6304.5|6307.7|6304.9|6306.2|6303.4|2
1613976100000|2021-02-22 06:41:40|6306.8|6304|6308.7|6305.9|6308.7|6305.9|6306.3|6303.5|7
1613976110000|2021-02-22 06:41:50|6309.2|6306.4|6309.3|6306.5|6309.3|6306.5|6309.2|6306.4|2
1613976120000|2021-02-22 06:42:00|6309.8|6307|6310.2|6307.4|6310.3|6307.5|6309.8|6307|2
1613976130000|2021-02-22 06:42:10|6311.1|6308.3|6310.7|6307.9|6311.7|6308.9|6310.7|6307.9|4
1613976140000|2021-02-22 06:42:20|6311.2|6308.4|6310.7|6307.9|6311.2|6308.4|6310.7|6307.9|11
1613976160000|2021-02-22 06:42:40|6310.8|6308|6311.7|6308.9|6312.2|6309.4|6310.8|6308|2
1613976180000|2021-02-22 06:43:00|6311.3|6308.5|6310.7|6307.9|6311.3|6308.5|6310.7|6307.9|1
1613976200000|2021-02-22 06:43:20|||||||||6
1613976210000|2021-02-22 06:43:30|6311.2|6308.4|6311.7|6308.9|6311.7|6308.9|6311.2|6308.4|6
1613976220000|2021-02-22 06:43:40|||||||||2
1613976230000|2021-02-22 06:43:50|||||||||7
1613976250000|2021-02-22 06:44:10|||||||||1
1613976260000|2021-02-22 06:44:20|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|6308.6|6305.8|2
1613976280000|2021-02-22 06:44:40|6309.7|6306.9|6310.2|6307.4|6310.2|6307.4|6309.7|6306.9|1
1613976290000|2021-02-22 06:44:50|6310.7|6307.9|6309.7|6306.9|6311.2|6308.4|6309.7|6306.9|75
1613976300000|2021-02-22 06:45:00|6309.8|6307|6310.7|6307.9|6311.2|6308.4|6309.8|6307|4
1613976310000|2021-02-22 06:45:10|6311.2|6308.4|6311.3|6308.5|6311.3|6308.5|6311.2|6308.4|0
1613976320000|2021-02-22 06:45:20|6311.2|6308.4|6311.2|6308.4|6311.2|6308.4|6311.2|6308.4|1
1613976330000|2021-02-22 06:45:30|6310.3|6307.5|6310.2|6307.4|6310.3|6307.5|6310.2|6307.4|50
1613976340000|2021-02-22 06:45:40|6310.3|6307.5|6310.3|6307.5|6311.2|6308.4|6310.2|6307.4|0
1613976350000|2021-02-22 06:45:50|6310.2|6307.4|6310.2|6307.4|6310.3|6307.5|6310.2|6307.4|0
1613976360000|2021-02-22 06:46:00|6310.3|6307.5|6310.7|6307.9|6310.7|6307.9|6310.3|6307.5|0
1613976370000|2021-02-22 06:46:10|6310.3|6307.5|6311.2|6308.4|6312.2|6309.4|6310.3|6307.5|2
1613976380000|2021-02-22 06:46:20|6311.1|6308.3|6311.2|6308.4|6311.2|6308.4|6310.2|6307.4|0
1613976400000|2021-02-22 06:46:40|6310.7|6307.9|6310.2|6307.4|6310.7|6307.9|6310.2|6307.4|0
1613976430000|2021-02-22 06:47:10|6310.1|6307.3|6309.2|6306.4|6310.1|6307.3|6309.2|6306.4|0
1613976440000|2021-02-22 06:47:20|6309.7|6306.9|6309.2|6306.4|6309.7|6306.9|6309.2|6306.4|0
1613976460000|2021-02-22 06:47:40|6309.1|6306.3|6308.2|6305.4|6309.7|6306.9|6308.2|6305.4|6
1613976470000|2021-02-22 06:47:50|6308.1|6305.3|6306.2|6303.4|6308.1|6305.3|6304.2|6301.4|9
1613976480000|2021-02-22 06:48:00|6306.3|6303.5|6306.3|6303.5|6306.3|6303.5|6306.2|6303.4|0
1613976490000|2021-02-22 06:48:10|6306.7|6303.9|6306.7|6303.9|6306.7|6303.9|6306.7|6303.9|0
1613976500000|2021-02-22 06:48:20|6306.6|6303.8|6306.6|6303.8|6306.6|6303.8|6306.6|6303.8|0
1613976510000|2021-02-22 06:48:30|6306.2|6303.4|6307.2|6304.4|6307.2|6304.4|6306.2|6303.4|0
1613976520000|2021-02-22 06:48:40|6307.7|6304.9|6308.2|6305.4|6308.2|6305.4|6307.7|6304.9|0
1613976550000|2021-02-22 06:49:10|6308.7|6305.9|6308.7|6305.9|6308.7|6305.9|6308.6|6305.8|0
1613976570000|2021-02-22 06:49:30|6309.2|6306.4|6309.2|6306.4|6310.7|6307.9|6309.2|6306.4|27
1613976590000|2021-02-22 06:49:50|6309.1|6306.3|6309.2|6306.4|6309.2|6306.4|6308.7|6305.9|2
1613976600000|2021-02-22 06:50:00|6309.3|6306.5|6310.7|6307.9|6310.7|6307.9|6309.3|6306.5|1
1613976610000|2021-02-22 06:50:10|6310.2|6307.4|6309.2|6306.4|6310.7|6307.9|6309.2|6306.4|0
1613976630000|2021-02-22 06:50:30|6308.2|6305.4|6308.7|6305.9|6308.7|6305.9|6308.2|6305.4|2
1613976640000|2021-02-22 06:50:40|6309.2|6306.4|6308.2|6305.4|6309.2|6306.4|6307.7|6304.9|1
1613976650000|2021-02-22 06:50:50|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|0
1613976660000|2021-02-22 06:51:00|6307.7|6304.9|6308.7|6305.9|6308.7|6305.9|6307.2|6304.4|1
1613976670000|2021-02-22 06:51:10|6307.7|6304.9|6306.7|6303.9|6307.7|6304.9|6306.7|6303.9|41
1613976680000|2021-02-22 06:51:20|6306.2|6303.4|6306.2|6303.4|6306.2|6303.4|6306.2|6303.4|6
1613976690000|2021-02-22 06:51:30|6306.7|6303.9|6306.7|6303.9|6306.7|6303.9|6306.7|6303.9|1
1613976700000|2021-02-22 06:51:40|||||||||2
1613976720000|2021-02-22 06:52:00|6306.6|6303.8|6307.1|6304.3|6307.2|6304.4|6305.7|6302.9|22
1613976730000|2021-02-22 06:52:10|6306.7|6303.9|6306.7|6303.9|6306.7|6303.9|6306.7|6303.9|27
1613976740000|2021-02-22 06:52:20|||||||||7
1613976750000|2021-02-22 06:52:30|6306.6|6303.8|6306.2|6303.4|6306.6|6303.8|6306.1|6303.3|97
1613976760000|2021-02-22 06:52:40|6306.7|6303.9|6306.1|6303.3|6307.2|6304.4|6306.1|6303.3|16
1613976770000|2021-02-22 06:52:50|6306.2|6303.4|6307.1|6304.3|6307.1|6304.3|6305.7|6302.9|12
1613976780000|2021-02-22 06:53:00|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|6307.1|6304.3|5
1613976790000|2021-02-22 06:53:10|6307.1|6304.3|6307.1|6304.3|6307.1|6304.3|6306.6|6303.8|0
1613976800000|2021-02-22 06:53:20|6306.6|6303.8|6307.1|6304.3|6307.1|6304.3|6306.6|6303.8|1
1613976810000|2021-02-22 06:53:30|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|1
1613976820000|2021-02-22 06:53:40|6306.7|6303.9|6309.1|6306.3|6309.6|6306.8|6306.7|6303.9|25
1613976830000|2021-02-22 06:53:50|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|0
1613976840000|2021-02-22 06:54:00|6307.7|6304.9|6307.7|6304.9|6307.7|6304.9|6307.7|6304.9|0
1613976850000|2021-02-22 06:54:10|6308.1|6305.3|6308.2|6305.4|6308.2|6305.4|6308.1|6305.3|1
1613976860000|2021-02-22 06:54:20|6307.7|6304.9|6307.7|6304.9|6307.7|6304.9|6307.7|6304.9|0
1613976880000|2021-02-22 06:54:40|6308.7|6305.9|6307.7|6304.9|6308.7|6305.9|6307.7|6304.9|10
1613976890000|2021-02-22 06:54:50|||||||||1
1613976900000|2021-02-22 06:55:00|6307.6|6304.8|6306.2|6303.4|6307.6|6304.8|6306.2|6303.4|5
1613976910000|2021-02-22 06:55:10|6306.7|6303.9|6306.7|6303.9|6306.7|6303.9|6306.7|6303.9|1
1613976920000|2021-02-22 06:55:20|6307.2|6304.4|6307.6|6304.8|6307.7|6304.9|6306.7|6303.9|9
1613976930000|2021-02-22 06:55:30|6307.1|6304.3|6306.7|6303.9|6307.1|6304.3|6306.7|6303.9|5
1613976940000|2021-02-22 06:55:40|6305.7|6302.9|6302.6|6299.8|6305.7|6302.9|6302.6|6299.8|161
1613976950000|2021-02-22 06:55:50|6303.6|6300.8|6306.6|6303.8|6310.2|6304.8|6303.6|6300.2|70
1613976960000|2021-02-22 06:56:00|6306.7|6303.9|6305.6|6302.8|6307.1|6304.3|6305.6|6302.8|7
1613976970000|2021-02-22 06:56:10|6305.1|6302.3|6306.1|6303.3|6306.1|6303.3|6304.6|6301.8|8
1613976980000|2021-02-22 06:56:20|6305.6|6302.8|6305.1|6302.3|6306.1|6303.3|6305.1|6302.3|10
1613976990000|2021-02-22 06:56:30|6304.6|6301.8|6305.1|6302.3|6305.1|6302.3|6304.6|6301.8|4
1613977000000|2021-02-22 06:56:40|6304.6|6301.8|6304.6|6301.8|6305.1|6302.3|6304.6|6301.8|13
1613977010000|2021-02-22 06:56:50|6305.1|6302.3|6305.1|6302.3|6305.1|6302.3|6304.6|6301.8|2
1613977040000|2021-02-22 06:57:20|||||||||1
1613977050000|2021-02-22 06:57:30|6306.1|6303.3|6306.1|6303.3|6306.1|6303.3|6306.1|6303.3|1
1613977060000|2021-02-22 06:57:40|6305.1|6302.3|6305.1|6302.3|6305.1|6302.3|6305.1|6302.3|10
1613977070000|2021-02-22 06:57:50|6306.1|6303.3|6305.6|6302.8|6306.1|6303.3|6305.6|6302.8|1
1613977080000|2021-02-22 06:58:00|6306.6|6303.8|6307.6|6304.8|6307.7|6304.9|6306.6|6303.8|120
1613977090000|2021-02-22 06:58:10|6308.1|6305.3|6307.1|6304.3|6308.1|6305.3|6307|6304.2|46
1613977100000|2021-02-22 06:58:20|6307.6|6304.8|6307.5|6304.7|6307.6|6304.8|6307.5|6304.7|0
1613977110000|2021-02-22 06:58:30|6307.1|6304.3|6306.2|6303.4|6307.1|6304.3|6306.2|6303.4|3
1613977120000|2021-02-22 06:58:40|6306.1|6303.3|6306.2|6303.4|6306.6|6303.8|6306.1|6303.3|0
1613977130000|2021-02-22 06:58:50|6306.6|6303.8|6306.2|6303.4|6306.6|6303.8|6306.1|6303.3|0
1613977140000|2021-02-22 06:59:00|6306.1|6303.3|6307.1|6304.3|6307.6|6304.8|6306.1|6303.3|2
1613977150000|2021-02-22 06:59:10|6307.2|6304.4|6306.6|6303.8|6307.6|6304.8|6306.6|6303.8|8
1613977160000|2021-02-22 06:59:20|6307.1|6304.3|6306.5|6303.7|6307.1|6304.3|6306.5|6303.7|9
1613977170000|2021-02-22 06:59:30|6306.6|6303.8|6306.5|6303.7|6307|6304.2|6306.5|6303.7|25
1613977180000|2021-02-22 06:59:40|||||||||1
1613977190000|2021-02-22 06:59:50|6307|6304.2|6308|6305.2|6308.5|6305.7|6306.5|6303.7|18
1613977200000|2021-02-22 07:00:00|6307.5|6304.7|6302|6299.2|6307.5|6304.7|6301.5|6298.7|49
1613977210000|2021-02-22 07:00:10|6301.5|6298.7|6302|6299.2|6302|6299.2|6301.5|6298.7|0
1613977220000|2021-02-22 07:00:20|6302.1|6299.3|6302.1|6299.3|6302.1|6299.3|6302|6299.2|2
1613977230000|2021-02-22 07:00:30|6302|6299.2|6301.1|6298.3|6302|6299.2|6301|6298.2|8
1613977240000|2021-02-22 07:00:40|6301.5|6298.7|6301.5|6298.7|6301.5|6298.7|6301.5|6298.7|0
1613977250000|2021-02-22 07:00:50|6301.7|6298.9|6303|6300.2|6303.5|6300.7|6301.7|6298.9|12
1613977260000|2021-02-22 07:01:00|6303.1|6300.3|6302.5|6299.7|6304|6301.2|6302.5|6299.7|5
1613977270000|2021-02-22 07:01:10|6300.5|6297.7|6301|6298.2|6301|6298.2|6300.5|6297.7|9
1613977280000|2021-02-22 07:01:20|6300.5|6297.7|6300.5|6297.7|6300.5|6297.7|6300.5|6297.7|1
1613977290000|2021-02-22 07:01:30|6300.1|6297.3|6299|6296.2|6301.1|6298.3|6299|6296.2|27
1613977300000|2021-02-22 07:01:40|6298.6|6295.8|6299.1|6296.3|6299.5|6296.7|6298.6|6295.8|4
1613977310000|2021-02-22 07:01:50|6299|6296.2|6300.1|6297.3|6300.1|6297.3|6299|6296.2|1
1613977320000|2021-02-22 07:02:00|6300.5|6297.7|6302|6299.2|6302|6299.2|6300.5|6297.7|4
1613977330000|2021-02-22 07:02:10|6301.6|6298.8|6302|6299.2|6302.1|6299.3|6301.5|6298.7|0
1613977340000|2021-02-22 07:02:20|6303|6300.2|6303|6300.2|6303|6300.2|6302|6299.2|1
1613977350000|2021-02-22 07:02:30|6302.5|6299.7|6300.6|6297.8|6303|6300.2|6300.6|6297.8|0
1613977360000|2021-02-22 07:02:40|6301|6298.2|6301|6298.2|6301|6298.2|6301|6298.2|0
1613977370000|2021-02-22 07:02:50|6302|6299.2|6302|6299.2|6302|6299.2|6302|6299.2|0
1613977390000|2021-02-22 07:03:10|6301.5|6298.7|6301|6298.2|6301.5|6298.7|6301|6298.2|5
1613977400000|2021-02-22 07:03:20|6300.5|6297.7|6300|6297.2|6300.5|6297.7|6300|6297.2|10
1613977410000|2021-02-22 07:03:30|6299.5|6296.7|6299.5|6296.7|6300|6297.2|6299.5|6296.7|0
1613977420000|2021-02-22 07:03:40|6299.6|6296.8|6299|6296.2|6300|6297.2|6299|6296.2|3
1613977440000|2021-02-22 07:04:00|6298.5|6295.7|6300.1|6297.3|6300.1|6297.3|6298.5|6295.7|13
1613977450000|2021-02-22 07:04:10|6300|6297.2|6298.5|6295.7|6300.5|6297.7|6298.5|6295.7|30
1613977460000|2021-02-22 07:04:20|6299|6296.2|6299.5|6296.7|6300|6297.2|6299|6296.2|11
1613977470000|2021-02-22 07:04:30|6299|6296.2|6300|6297.2|6300.5|6297.7|6298.5|6295.7|5
1613977480000|2021-02-22 07:04:40|6300.1|6297.3|6299.6|6296.8|6300.1|6297.3|6299.6|6296.8|0
1613977490000|2021-02-22 07:04:50|6299.5|6296.7|6299.6|6296.8|6299.6|6296.8|6299.1|6296.3|5
1613977500000|2021-02-22 07:05:00|6299.5|6296.7|6295.6|6292.8|6299.5|6296.7|6295.5|6292.7|31
1613977510000|2021-02-22 07:05:10|6296|6293.2|6295.5|6292.7|6296|6293.2|6295.5|6292.7|12
1613977520000|2021-02-22 07:05:20|6295.6|6292.8|6293.5|6290.7|6295.6|6292.8|6293.5|6290.7|21
1613977530000|2021-02-22 07:05:30|6292.6|6289.8|6290.6|6287.8|6293.1|6290.3|6290|6287.2|165
1613977540000|2021-02-22 07:05:40|6291|6288.2|6290.5|6287.7|6291|6288.2|6290|6287.2|3
1613977550000|2021-02-22 07:05:50|6290.1|6287.3|6289.1|6286.3|6290.5|6287.7|6289.1|6286.3|3
1613977560000|2021-02-22 07:06:00|6289.5|6286.7|6290.1|6287.3|6290.6|6287.8|6289.5|6286.7|9
1613977570000|2021-02-22 07:06:10|6289.2|6286.4|6290.1|6286.1|6290.1|6286.4|6287.1|6284.3|13
1613977580000|2021-02-22 07:06:20|6289.5|6286.7|6288.1|6285.3|6289.5|6286.7|6288.1|6285.3|5
1613977590000|2021-02-22 07:06:30|6288.6|6285.8|6288.6|6285.8|6289.1|6286.3|6288.1|6285.3|2
1613977600000|2021-02-22 07:06:40|6290.1|6287.3|6290.1|6287.3|6291|6288.2|6290.1|6287.3|12
1613977610000|2021-02-22 07:06:50|6290.6|6287.8|6291.6|6288.8|6291.6|6288.8|6290.6|6287.8|4
1613977620000|2021-02-22 07:07:00|6292.1|6289.3|6293|6290.2|6293.1|6290.3|6292.1|6289.3|6
1613977630000|2021-02-22 07:07:10|6292.9|6290.1|6292.1|6289.3|6292.9|6290.1|6291.1|6288.3|5
1613977640000|2021-02-22 07:07:20|6291.1|6288.3|6289.1|6286.3|6292.1|6289.3|6287.1|6284.3|21
1613977650000|2021-02-22 07:07:30|6289.6|6286.8|6290.1|6287.3|6290.6|6287.8|6289.1|6286.3|5
1613977660000|2021-02-22 07:07:40|6290|6287.2|6291|6288.2|6291|6288.2|6290|6287.2|0
1613977670000|2021-02-22 07:07:50|6291.1|6288.3|6290.6|6287.8|6291.1|6288.3|6290.6|6287.8|2
1613977680000|2021-02-22 07:08:00|6290.7|6287.9|6294.1|6291.3|6294.1|6291.3|6290.7|6287.9|4
1613977690000|2021-02-22 07:08:10|6293.1|6290.3|6293.1|6290.3|6293.6|6290.8|6292.1|6289.3|0
1613977700000|2021-02-22 07:08:20|6293.6|6290.8|6295.1|6292.3|6296.1|6293.3|6293.6|6290.8|12
1613977710000|2021-02-22 07:08:30|6295|6292.2|6294.1|6291.3|6295|6292.2|6294|6291.2|0
1613977720000|2021-02-22 07:08:40|6294|6291.2|6294.1|6291.3|6294.1|6291.3|6294|6291.2|0
1613977730000|2021-02-22 07:08:50|6294.2|6291.4|6294.6|6291.8|6294.6|6291.8|6294.2|6291.4|0
1613977740000|2021-02-22 07:09:00|6294.1|6291.3|6296|6293.2|6296.1|6293.3|6294.1|6291.3|5
1613977750000|2021-02-22 07:09:10|6295.1|6292.3|6296.1|6293.3|6296.1|6293.3|6295.1|6292.3|0
1613977760000|2021-02-22 07:09:20|6296|6293.2|6296|6293.2|6296|6293.2|6296|6293.2|3
1613977770000|2021-02-22 07:09:30|6295.6|6292.8|6294|6291.2|6295.6|6292.8|6294|6291.2|0
1613977780000|2021-02-22 07:09:40|6294.1|6291.3|6295.1|6292.3|6295.6|6292.8|6294.1|6291.3|0
1613977790000|2021-02-22 07:09:50|6295.2|6292.4|6293.1|6290.3|6295.6|6292.8|6293.1|6290.3|44
1613977800000|2021-02-22 07:10:00|6293|6290.2|6294.1|6291.3|6295|6292.2|6292.6|6289.8|12
1613977810000|2021-02-22 07:10:10|6294|6291.2|6294.6|6291.8|6295|6292.2|6294|6291.2|5
1613977820000|2021-02-22 07:10:20|6295.1|6292.3|6295.6|6292.8|6296|6293.2|6295.1|6292.3|5
1613977830000|2021-02-22 07:10:30|6296|6293.2|6296|6293.2|6296|6293.2|6295|6292.2|3
1613977840000|2021-02-22 07:10:40|6296.1|6293.3|6296.6|6293.8|6296.6|6293.8|6296|6293.2|1
1613977850000|2021-02-22 07:10:50|||||||||1
1613977860000|2021-02-22 07:11:00|6296.5|6293.7|6295.6|6292.8|6296.6|6293.8|6295.6|6292.8|2
1613977870000|2021-02-22 07:11:10|6296|6293.2|6296.6|6293.8|6296.6|6293.8|6296|6293.2|2
1613977880000|2021-02-22 07:11:20|||||||||3
1613977890000|2021-02-22 07:11:30|6296.1|6293.3|6296.1|6293.3|6296.1|6293.3|6296.1|6293.3|11
1613977900000|2021-02-22 07:11:40|6296|6293.2|6296.1|6293.3|6296.1|6293.3|6296|6293.2|4
1613977910000|2021-02-22 07:11:50|6296.6|6293.8|6296.1|6293.3|6296.6|6293.8|6296.1|6293.3|3
1613977920000|2021-02-22 07:12:00|6296|6293.2|6296.6|6293.8|6296.6|6293.8|6296|6293.2|4
1613977930000|2021-02-22 07:12:10|6296.5|6293.7|6296.1|6293.3|6296.5|6293.7|6295.6|6292.8|44
1613977940000|2021-02-22 07:12:20|6296|6293.2|6294|6291.2|6296.1|6293.3|6293|6290.2|20
1613977950000|2021-02-22 07:12:30|||||||||1
1613977960000|2021-02-22 07:12:40|6294.1|6291.3|6295|6292.2|6296.1|6293.3|6294.1|6291.3|18
1613977970000|2021-02-22 07:12:50|6295.9|6293.1|6295.6|6292.8|6296.1|6293.3|6295.5|6292.7|18
1613977980000|2021-02-22 07:13:00|6296|6293.2|6294|6291.2|6296.5|6293.7|6294|6291.2|9
1613977990000|2021-02-22 07:13:10|6295.1|6292.3|6294|6291.2|6295.6|6292.8|6293.6|6290.8|29
1613978000000|2021-02-22 07:13:20|6294.5|6291.7|6296|6293.2|6296.1|6293.3|6294.5|6291.7|14
1613978010000|2021-02-22 07:13:30|6296.1|6293.3|6296|6293.2|6296.1|6293.3|6295.6|6292.8|1
1613978020000|2021-02-22 07:13:40|6296.1|6293.3|6293.6|6290.8|6296.1|6293.3|6293.6|6290.8|3
1613978030000|2021-02-22 07:13:50|6294.1|6291.3|6293|6290.2|6294.1|6291.3|6293|6290.2|10
1613978040000|2021-02-22 07:14:00|6293.1|6290.3|6292|6289.2|6293.1|6290.3|6292|6289.2|3
1613978050000|2021-02-22 07:14:10|6291.5|6288.7|6293.1|6290.3|6293.1|6290.3|6291.1|6288.3|1
1613978060000|2021-02-22 07:14:20|6293|6290.2|6293.1|6290.3|6293.1|6290.3|6292.1|6289.3|1
1613978070000|2021-02-22 07:14:30|6294.1|6291.3|6294.1|6291.3|6294.6|6291.8|6293.6|6290.8|0
1613978080000|2021-02-22 07:14:40|6294.6|6291.8|6294.1|6291.3|6294.6|6291.8|6293.1|6290.3|0
1613978090000|2021-02-22 07:14:50|6294|6291.2|6295.1|6292.3|6295.1|6292.3|6293.5|6290.7|7
1613978100000|2021-02-22 07:15:00|6295|6292.2|6293.1|6290.3|6295|6292.2|6292.6|6289.8|8
1613978110000|2021-02-22 07:15:10|6292.6|6289.8|6292.1|6289.3|6292.6|6289.8|6291.6|6288.8|25
1613978120000|2021-02-22 07:15:20|6292|6289.2|6290.1|6287.3|6292|6289.2|6290.1|6287.3|3
1613978130000|2021-02-22 07:15:30|6289.6|6286.8|6289.6|6286.8|6290.1|6287.3|6289.5|6286.7|10
1613978140000|2021-02-22 07:15:40|6289.5|6286.7|6288.6|6285.8|6289.6|6286.8|6288.1|6285.3|5
1613978150000|2021-02-22 07:15:50|6290.5|6287.7|6290.1|6287.3|6290.5|6287.7|6290|6287.2|14
1613978160000|2021-02-22 07:16:00|6289.6|6286.8|6290.1|6287.3|6290.1|6287.3|6288.5|6285.7|5
1613978170000|2021-02-22 07:16:10|6290|6287.2|6290.1|6287.3|6290.1|6287.3|6289.1|6286.3|6
1613978180000|2021-02-22 07:16:20|6289.9|6287.1|6288|6285.2|6289.9|6287.1|6287.5|6284.7|82
1613978190000|2021-02-22 07:16:30|6288.5|6285.7|6288.5|6285.7|6288.5|6285.7|6287.5|6284.7|0
1613978200000|2021-02-22 07:16:40|6288|6285.2|6288|6285.2|6288|6285.2|6287.5|6284.7|0
1613978210000|2021-02-22 07:16:50|6288.5|6285.7|6289|6286.2|6289.1|6286.2|6288|6285.1|26
1613978220000|2021-02-22 07:17:00|6288.5|6285.7|6288.5|6285.7|6288.5|6285.7|6288|6285.2|0
1613978230000|2021-02-22 07:17:10|6288.1|6285.3|6287.6|6284.8|6288.5|6285.7|6286.5|6283.7|16
1613978240000|2021-02-22 07:17:20|6288|6285.2|6289|6286.2|6289|6286.2|6288|6285.2|6
1613978250000|2021-02-22 07:17:30|6288.5|6285.7|6288|6285.2|6289|6286.2|6288|6285.2|1
1613978260000|2021-02-22 07:17:40|6289|6286.2|6288|6285.2|6289|6286.2|6288|6285.2|1
1613978270000|2021-02-22 07:17:50|6287.9|6285.1|6286.5|6283.7|6287.9|6285.1|6284.5|6281.7|117
1613978280000|2021-02-22 07:18:00|6286.6|6283.8|6287|6284.2|6287|6284.2|6285.5|6282.7|3
1613978290000|2021-02-22 07:18:10|6286.5|6283.7|6284.6|6281.8|6287|6284.2|6284.1|6281.3|1
1613978300000|2021-02-22 07:18:20|6285.1|6282.3|6285.6|6282.8|6286|6283.2|6284.5|6281.7|8
1613978310000|2021-02-22 07:18:30|6286|6283.2|6287.6|6284.8|6287.6|6284.8|6286|6283.2|24
1613978320000|2021-02-22 07:18:40|6288.1|6285.3|6287|6284.2|6288.1|6285.3|6286.5|6283.7|2
1613978330000|2021-02-22 07:18:50|6286.5|6283.7|6287|6284.2|6287|6284.2|6286.5|6283.7|0
1613978340000|2021-02-22 07:19:00|6286.5|6283.7|6286.6|6283.8|6286.6|6283.8|6286.1|6283.3|2
1613978350000|2021-02-22 07:19:10|6287|6284.2|6287|6284.2|6287|6284.2|6286.5|6283.7|0
1613978360000|2021-02-22 07:19:20|6286.5|6283.7|6286.6|6283.8|6286.6|6283.8|6286.5|6283.7|1
1613978370000|2021-02-22 07:19:30|6287|6284.2|6286.5|6283.7|6288|6285.2|6285.5|6282.7|0
1613978380000|2021-02-22 07:19:40|6286.6|6283.8|6287.5|6284.7|6287.5|6284.7|6286.1|6283.3|1
1613978390000|2021-02-22 07:19:50|6287.1|6284.3|6286.5|6283.7|6287.1|6284.3|6286.1|6283.3|15
1613978400000|2021-02-22 07:20:00|6287|6284.2|6284.1|6281.3|6287.1|6284.3|6284|6281.2|65
1613978410000|2021-02-22 07:20:10|6284|6281.2|6284.6|6281.8|6285.5|6282.7|6284|6281.2|1
1613978420000|2021-02-22 07:20:20|6285.1|6282.3|6285.1|6282.3|6286.1|6283.3|6285.1|6282.3|1
1613978430000|2021-02-22 07:20:30|6285|6282.2|6285.1|6282.3|6285.1|6282.3|6283.1|6280.3|0
1613978440000|2021-02-22 07:20:40|6285.6|6282.8|6286.1|6283.3|6287.1|6284.3|6285.1|6282.3|1
1613978450000|2021-02-22 07:20:50|6287|6284.2|6287|6284.2|6287.1|6284.3|6286.1|6283.3|4
1613978460000|2021-02-22 07:21:00|6286.5|6283.7|6286.1|6283.3|6286.5|6283.7|6286|6283.2|0
1613978470000|2021-02-22 07:21:10|6285.6|6282.8|6286.1|6283.3|6286.1|6283.3|6284.1|6281.3|0
1613978480000|2021-02-22 07:21:20|6286|6283.2|6286.1|6283.3|6286.6|6283.8|6285.1|6282.3|2
1613978490000|2021-02-22 07:21:30|6286.6|6283.8|6285.6|6282.8|6287.1|6284.3|6285.6|6282.8|5
1613978500000|2021-02-22 07:21:40|6286.1|6283.3|6286.1|6283.3|6286.1|6283.3|6286|6283.2|1
1613978510000|2021-02-22 07:21:50|6286|6283.2|6286|6283.2|6286.1|6283.3|6286|6283.2|2
1613978520000|2021-02-22 07:22:00|6286.1|6283.3|6286.1|6283.3|6286.6|6283.8|6285.6|6282.8|5
1613978530000|2021-02-22 07:22:10|6286.6|6283.8|6287|6284.2|6287|6284.2|6286.6|6283.8|1
1613978540000|2021-02-22 07:22:20|6286.1|6283.3|6288.1|6285.3|6289.6|6286.8|6286.1|6283.3|23
1613978550000|2021-02-22 07:22:30|6287.1|6284.3|6288.1|6285.3|6288.1|6285.3|6287.1|6284.3|22
1613978560000|2021-02-22 07:22:40|6288.6|6285.8|6288|6285.2|6289.6|6286.8|6288|6285.2|49
1613978570000|2021-02-22 07:22:50|6287.6|6284.8|6288|6285.2|6288.6|6285.8|6285.5|6282.7|38
1613978580000|2021-02-22 07:23:00|6287.6|6284.8|6288.5|6285.7|6288.5|6285.7|6287|6284.2|13
1613978590000|2021-02-22 07:23:10|6288.6|6285.8|6288|6285.2|6289.5|6286.7|6288|6285.2|14
1613978600000|2021-02-22 07:23:20|6288.5|6285.7|6289.5|6286.7|6289.5|6286.7|6288.5|6285.7|2
1613978610000|2021-02-22 07:23:30|6291|6288.2|6292.1|6289.3|6292.1|6289.3|6289.6|6286.8|194
1613978620000|2021-02-22 07:23:40|6292|6289.2|6290.6|6287.8|6292.1|6289.3|6290.6|6287.8|2
1613978630000|2021-02-22 07:23:50|6291|6288.2|6289.6|6286.8|6291|6288.2|6289.5|6286.7|1
1613978640000|2021-02-22 07:24:00|6290|6287.2|6291.1|6288.3|6291.1|6288.3|6289.5|6286.7|12
1613978650000|2021-02-22 07:24:10|6291|6288.2|6290.1|6287.3|6291.1|6288.3|6290.1|6287.3|2
1613978660000|2021-02-22 07:24:20|6290.6|6287.8|6290.1|6287.3|6290.6|6287.8|6289.6|6286.8|2
1613978670000|2021-02-22 07:24:30|6290|6287.2|6290.1|6287.3|6290.1|6287.3|6289.6|6286.8|8
1613978680000|2021-02-22 07:24:40|6290.6|6287.8|6291.1|6288.3|6291.1|6288.3|6290.6|6287.8|0
1613978690000|2021-02-22 07:24:50|6290.6|6287.8|6291.1|6288.3|6291.1|6288.3|6290.1|6287.3|22
1613978700000|2021-02-22 07:25:00|6291|6288.2|6289.6|6286.8|6291|6288.2|6289.6|6286.8|5
1613978710000|2021-02-22 07:25:10|6290.1|6287.3|6289.6|6286.8|6290.1|6287.3|6289.6|6286.8|2
1613978720000|2021-02-22 07:25:20|6290.1|6287.3|6289.6|6286.8|6290.1|6287.3|6289.6|6286.8|1
1613978730000|2021-02-22 07:25:30|6289.4|6286.6|6290|6287.2|6290.1|6287.3|6285.5|6282.7|165
1613978740000|2021-02-22 07:25:40|6289.5|6286.7|6289|6286.2|6289.5|6286.7|6288|6285.2|1
1613978750000|2021-02-22 07:25:50|6288|6285.2|6288|6285.2|6288|6285.2|6287|6284.2|5
1613978760000|2021-02-22 07:26:00|6287.5|6284.7|6288|6285.2|6288.6|6285.8|6286|6283.2|1
1613978770000|2021-02-22 07:26:10|6288.1|6285.3|6287.5|6284.7|6289|6286.2|6287.5|6284.7|1
1613978780000|2021-02-22 07:26:20|6287.1|6284.3|6288|6285.2|6288|6285.2|6287|6284.2|1
1613978790000|2021-02-22 07:26:30|||||||||1
1613978800000|2021-02-22 07:26:40|6287.6|6284.8|6288|6285.2|6288|6285.2|6287.5|6284.7|2
1613978810000|2021-02-22 07:26:50|6287.5|6284.7|6286|6283.2|6287.6|6284.8|6286|6283.2|5
1613978820000|2021-02-22 07:27:00|6285.5|6282.7|6286|6283.2|6286|6283.2|6284|6281.2|3
1613978840000|2021-02-22 07:27:20|6286.1|6283.3|6287|6284.2|6287.5|6284.7|6286|6283.2|1
1613978850000|2021-02-22 07:27:30|6286|6283.2|6289|6286.2|6289|6286.2|6286|6283.2|7
1613978860000|2021-02-22 07:27:40|6288.9|6286.1|6288|6285.2|6288.9|6286.1|6287.6|6284.8|1
1613978870000|2021-02-22 07:27:50|6288.1|6285.3|6288.5|6285.7|6289|6286.2|6288|6285.2|3
1613978880000|2021-02-22 07:28:00|6288|6285.2|6288|6285.2|6288|6285.2|6286.5|6283.7|3
1613978890000|2021-02-22 07:28:10|6287.5|6284.7|6286.1|6283.3|6287.5|6284.7|6286|6283.2|2
1613978900000|2021-02-22 07:28:20|6286|6283.2|6286.1|6283.3|6286.1|6283.3|6286|6283.2|2
1613978910000|2021-02-22 07:28:30|6286|6283.2|6285|6282.2|6286.1|6283.3|6285|6282.2|11
1613978920000|2021-02-22 07:28:40|6285.5|6282.7|6285.6|6282.8|6285.6|6282.8|6285|6282.2|9
1613978930000|2021-02-22 07:28:50|6286.6|6283.8|6285.5|6282.7|6287.5|6284.7|6285.5|6282.7|4
1613978940000|2021-02-22 07:29:00|6285|6282.2|6282.5|6279.7|6285|6282.2|6282.5|6279.7|13
1613978950000|2021-02-22 07:29:10|6283|6280.2|6283|6280.2|6284|6281.2|6283|6280.2|0
1613978960000|2021-02-22 07:29:20|6283.5|6280.7|6285|6282.2|6285|6282.2|6283|6280.2|2
1613978970000|2021-02-22 07:29:30|6284.5|6281.7|6285|6282.2|6285|6282.2|6284.5|6281.7|3
1613978980000|2021-02-22 07:29:40|6285.5|6282.7|6285.5|6282.7|6286.5|6283.7|6285|6282.2|7
1613978990000|2021-02-22 07:29:50|6286|6283.2|6284.6|6281.8|6286|6283.2|6284.1|6281.3|1
1613979000000|2021-02-22 07:30:00|6285|6282.2|6284|6281.2|6285|6282.2|6283.1|6280.3|6
1613979010000|2021-02-22 07:30:10|6282.6|6279.8|6284|6281.2|6284|6281.2|6282.6|6279.8|23
1613979020000|2021-02-22 07:30:20|6283.5|6280.7|6282.5|6279.7|6284|6281.2|6282.5|6279.7|1
1613979030000|2021-02-22 07:30:30|6282|6279.2|6283|6280.2|6283.5|6280.7|6282|6279.2|3
1613979040000|2021-02-22 07:30:40|6282.6|6279.8|6283.5|6280.7|6283.5|6280.7|6282.5|6279.7|0
1613979050000|2021-02-22 07:30:50|6284|6281.2|6284|6281.2|6284|6281.2|6283.5|6280.7|1
1613979060000|2021-02-22 07:31:00|6283|6280.2|6283|6280.2|6283|6280.2|6283|6280.2|0
1613979070000|2021-02-22 07:31:10|6283.6|6280.8|6284.5|6281.7|6284.5|6281.7|6283.6|6280.8|1
1613979080000|2021-02-22 07:31:20|6284.6|6281.8|6285|6282.2|6287|6284.2|6284.6|6281.8|16
1613979090000|2021-02-22 07:31:30|6284.5|6281.7|6283.5|6280.7|6285|6282.2|6283.5|6280.7|4
1613979100000|2021-02-22 07:31:40|6283.6|6280.8|6283.1|6280.3|6284.6|6281.8|6283.1|6280.3|3
1613979110000|2021-02-22 07:31:50|6283.6|6280.8|6284.6|6281.8|6284.6|6281.8|6283.6|6280.8|0
1613979120000|2021-02-22 07:32:00|6284.1|6281.3|6286|6283.2|6287|6284.2|6284.1|6281.3|21
1613979130000|2021-02-22 07:32:10|6286.5|6283.7|6286|6283.2|6286.5|6283.7|6286|6283.2|0
1613979140000|2021-02-22 07:32:20|6284|6281.2|6284|6281.2|6284|6281.2|6284|6281.2|14
1613979150000|2021-02-22 07:32:30|6283|6280.2|6283.5|6280.7|6283.5|6280.7|6283|6280.2|0
1613979160000|2021-02-22 07:32:40|6283.1|6280.3|6284.1|6281.3|6284.1|6281.3|6283.1|6280.3|41
1613979170000|2021-02-22 07:32:50|6285|6282.2|6284|6281.2|6285|6282.2|6284|6281.2|5
1613979180000|2021-02-22 07:33:00|6283.6|6280.8|6283.6|6280.8|6283.6|6280.8|6283.6|6280.8|3
1613979190000|2021-02-22 07:33:10|6285|6282.2|6285.6|6282.8|6286|6283.2|6285|6282.2|3
1613979200000|2021-02-22 07:33:20|6286|6283.2|6284.1|6281.3|6286|6283.2|6284|6281.2|7
1613979210000|2021-02-22 07:33:30|6284.5|6281.7|6285|6282.2|6285|6282.2|6284.1|6281.3|4
1613979220000|2021-02-22 07:33:40|||||||||1
1613979230000|2021-02-22 07:33:50|6284|6281.2|6284|6281.2|6284|6281.2|6284|6281.2|7
1613979240000|2021-02-22 07:34:00|6283|6280.2|6282.1|6279.3|6283.6|6280.8|6282|6279.2|2
1613979250000|2021-02-22 07:34:10|6282.5|6279.7|6282.1|6279.3|6283|6280.2|6281.5|6278.7|15
1613979260000|2021-02-22 07:34:20|6282.6|6279.8|6281.1|6278.3|6283|6280.2|6281|6278.2|4
1613979270000|2021-02-22 07:34:30|6281.5|6278.7|6279.5|6276.7|6281.5|6278.7|6279.5|6276.7|82
1613979280000|2021-02-22 07:34:40|6279|6276.2|6281|6278.2|6281|6278.2|6278.5|6275.7|26
1613979290000|2021-02-22 07:34:50|6282|6279.2|6282|6279.2|6282|6279.2|6281.5|6278.7|3
1613979300000|2021-02-22 07:35:00|6281.5|6278.7|6282|6279.2|6282|6279.2|6281|6278.2|5
1613979310000|2021-02-22 07:35:10|6282.5|6279.7|6283|6280.2|6283|6280.2|6282.5|6279.7|7
1613979320000|2021-02-22 07:35:20|6282.5|6279.7|6284|6281.2|6284|6281.2|6282.5|6279.7|1
1613979330000|2021-02-22 07:35:30|6283.9|6281.1|6284|6281.2|6284|6281.2|6283.5|6280.7|20
1613979340000|2021-02-22 07:35:40|6283.9|6281.1|6284|6281.2|6284|6281.2|6283.5|6280.7|4
1613979350000|2021-02-22 07:35:50|6284.1|6281.3|6284|6281.2|6285|6282.2|6284|6281.2|33
1613979360000|2021-02-22 07:36:00|6283.9|6281.1|6284|6281.2|6284|6281.2|6283|6280.2|66
1613979370000|2021-02-22 07:36:10|6284.9|6282.1|6284.5|6281.7|6285|6282.2|6284.5|6281.7|6
1613979380000|2021-02-22 07:36:20|6285|6282.2|6283.5|6280.7|6285|6282.2|6283.5|6280.7|0
1613979390000|2021-02-22 07:36:30|6283.4|6280.6|6283|6280.2|6283.4|6280.6|6281.5|6278.7|34
1613979400000|2021-02-22 07:36:40|6283.5|6280.7|6282.5|6279.7|6284|6281.2|6282|6279.2|10
1613979410000|2021-02-22 07:36:50|6279|6276.2|6281.5|6278.7|6281.5|6278.7|6279|6276.2|66
1613979420000|2021-02-22 07:37:00|6282|6279.2|6280|6277.2|6282|6279.2|6280|6277.2|1
1613979430000|2021-02-22 07:37:10|6281|6278.2|6281|6278.2|6281.5|6278.7|6280|6277.2|180
1613979440000|2021-02-22 07:37:20|6280.5|6277.7|6278.6|6275.8|6280.5|6277.7|6278.5|6275.7|33
1613979450000|2021-02-22 07:37:30|6279.5|6276.7|6280.5|6277.7|6280.5|6277.7|6279.5|6276.7|1
1613979460000|2021-02-22 07:37:40|6280.9|6278.1|6281|6278.2|6281|6278.2|6280|6277.2|12
1613979470000|2021-02-22 07:37:50|||||||||14
1613979480000|2021-02-22 07:38:00|6280.5|6277.7|6281|6278.2|6281|6278.2|6280.5|6277.7|11
1613979490000|2021-02-22 07:38:10|6280.5|6277.7|6280.1|6277.3|6280.5|6277.7|6280|6277.2|0
1613979500000|2021-02-22 07:38:20|6280.5|6277.7|6281.5|6278.7|6281.5|6278.7|6280|6277.2|18
1613979510000|2021-02-22 07:38:30|6280|6277.2|6280.6|6277.8|6280.6|6277.8|6280|6277.2|38
1613979530000|2021-02-22 07:38:50|6281|6278.2|6283|6280.2|6283|6280.2|6281|6278.2|31
1613979540000|2021-02-22 07:39:00|6282.6|6279.8|6283|6280.2|6283|6280.2|6282.6|6279.8|39
1613979550000|2021-02-22 07:39:10|6283.6|6280.8|6283.6|6280.8|6283.6|6280.8|6283.6|6280.8|24
1613979560000|2021-02-22 07:39:20|6284.1|6281.3|6284|6281.2|6284.1|6281.3|6284|6281.2|26
1613979570000|2021-02-22 07:39:30|6284.1|6281.3|6284|6281.2|6284.1|6281.3|6284|6281.2|1
1613979580000|2021-02-22 07:39:40|6283.6|6280.8|6282.5|6279.7|6283.6|6280.8|6282|6279.2|10
1613979590000|2021-02-22 07:39:50|6282.6|6279.8|6283.5|6280.7|6283.5|6280.7|6282.6|6279.8|10
1613979600000|2021-02-22 07:40:00|6283|6280.2|6283|6280.2|6283|6280.2|6283|6280.2|2
1613979610000|2021-02-22 07:40:10|6282.5|6279.7|6281.1|6278.3|6282.5|6279.7|6281.1|6278.3|0
1613979620000|2021-02-22 07:40:20|6281.6|6278.8|6281.1|6278.3|6281.6|6278.8|6280.5|6277.7|11
1613979630000|2021-02-22 07:40:30|6281|6278.2|6280.6|6277.8|6281|6278.2|6280.5|6277.7|3
1613979640000|2021-02-22 07:40:40|6280.5|6277.7|6280.6|6277.8|6280.6|6277.8|6280.5|6277.7|2
1613979650000|2021-02-22 07:40:50|6280.5|6277.7|6280.6|6277.8|6280.6|6277.8|6280.5|6277.7|0
1613979660000|2021-02-22 07:41:00|6280.5|6277.7|6280|6277.2|6280.5|6277.7|6280|6277.2|19
1613979670000|2021-02-22 07:41:10|6279.5|6276.7|6279.6|6276.8|6280.1|6277.3|6279.5|6276.7|0
1613979680000|2021-02-22 07:41:20|6280|6277.2|6280|6277.2|6280|6277.2|6280|6277.2|2
1613979690000|2021-02-22 07:41:30|6279.6|6276.8|6280|6277.2|6280.1|6277.3|6279.6|6276.8|0
1613979700000|2021-02-22 07:41:40|6279.6|6276.8|6279.5|6276.7|6279.6|6276.8|6279.5|6276.7|7
1613979710000|2021-02-22 07:41:50|6279.6|6276.8|6279.5|6276.7|6279.6|6276.8|6279.5|6276.7|0
1613979720000|2021-02-22 07:42:00|6279.6|6276.8|6279.5|6276.7|6279.6|6276.8|6279.5|6276.7|7
1613979730000|2021-02-22 07:42:10|6279.6|6276.8|6279.5|6276.7|6280|6277.2|6279.5|6276.7|11
1613979740000|2021-02-22 07:42:20|6279|6276.2|6276.6|6273.8|6279|6276.2|6276.5|6273.7|11
1613979750000|2021-02-22 07:42:30|6276.5|6273.7|6275.6|6272.8|6276.5|6273.7|6274.6|6271.8|34
1613979760000|2021-02-22 07:42:40|6276.6|6273.8|6276.5|6273.7|6276.6|6273.8|6276|6273.2|33
1613979770000|2021-02-22 07:42:50|6276.4|6273.6|6276|6273.2|6276.4|6273.6|6276|6273.2|4
1613979780000|2021-02-22 07:43:00|6276.6|6273.8|6277|6274.2|6277|6274.2|6276.6|6273.8|13
1613979790000|2021-02-22 07:43:10|6276.9|6274.1|6278.1|6275.3|6278.1|6275.3|6276.5|6273.7|20
1613979800000|2021-02-22 07:43:20|6278.6|6275.8|6279|6276.2|6279|6276.2|6278.5|6275.7|0
1613979810000|2021-02-22 07:43:30|6278|6275.2|6279|6276.2|6279|6276.2|6278|6275.2|7
1613979820000|2021-02-22 07:43:40|6279.5|6276.7|6280|6277.2|6280|6277.2|6279.5|6276.7|1
1613979830000|2021-02-22 07:43:50|6279.5|6276.7|6283|6280.2|6283|6280.2|6279.5|6276.7|5
1613979840000|2021-02-22 07:44:00|6282.1|6279.3|6281|6278.2|6282.1|6279.3|6281|6278.2|7
1613979850000|2021-02-22 07:44:10|6281.1|6278.3|6281|6278.2|6281.1|6278.3|6280.5|6277.7|4
1613979860000|2021-02-22 07:44:20|6281.1|6278.3|6282|6279.2|6282|6279.2|6281.1|6278.3|4
1613979870000|2021-02-22 07:44:30|6281.5|6278.7|6281.4|6278.6|6281.5|6278.7|6281.4|6278.6|5
1613979880000|2021-02-22 07:44:40|6280.5|6277.7|6281|6278.2|6281|6278.2|6280.5|6277.7|0
1613979890000|2021-02-22 07:44:50|6281.5|6278.7|6281|6278.2|6281.5|6278.7|6281|6278.2|12
1613979900000|2021-02-22 07:45:00|6280.1|6277.3|6280.5|6277.7|6282|6279.2|6280.1|6277.3|6
1613979910000|2021-02-22 07:45:10|6280.6|6277.8|6278|6275.2|6281|6278.2|6278|6275.2|38
1613979920000|2021-02-22 07:45:20|||||||||2
1613979930000|2021-02-22 07:45:30|6277.6|6274.8|6277|6274.2|6277.6|6274.8|6276.6|6273.8|5
1613979940000|2021-02-22 07:45:40|6278|6275.2|6279|6276.2|6279|6276.2|6278|6275.2|1
1613979950000|2021-02-22 07:45:50|6278.1|6275.3|6278.1|6275.3|6279.5|6276.7|6278|6275.2|0
1613979960000|2021-02-22 07:46:00|6278|6275.2|6279|6276.2|6279|6276.2|6278|6275.2|10
1613979970000|2021-02-22 07:46:10|6281|6278.2|6281|6278.2|6281.5|6278.7|6281|6278.2|56
1613979980000|2021-02-22 07:46:20|6280|6277.2|6279|6276.2|6280.1|6277.3|6279|6276.2|0
1613979990000|2021-02-22 07:46:30|6279.1|6276.3|6278.6|6275.8|6279.1|6276.3|6278.1|6275.3|4
1613980000000|2021-02-22 07:46:40|6279|6276.2|6276.5|6273.7|6279|6276.2|6276.5|6273.7|173
1613980010000|2021-02-22 07:46:50|6276.6|6273.8|6274.5|6271.7|6276.6|6273.8|6274|6271.2|72
1613980020000|2021-02-22 07:47:00|6275|6272.2|6275|6272.2|6275.5|6272.7|6274.5|6271.7|83
1613980030000|2021-02-22 07:47:10|6274.5|6271.7|6273.5|6270.7|6275|6272.2|6273.5|6270.7|5
1613980040000|2021-02-22 07:47:20|6272.9|6270.1|6272.5|6269.7|6273|6270.2|6271.5|6268.7|23
1613980050000|2021-02-22 07:47:30|6273|6270.2|6275|6272.2|6275|6272.2|6273|6270.2|9
1613980060000|2021-02-22 07:47:40|6274.5|6271.7|6274|6271.2|6274.5|6271.7|6274|6271.2|10
1613980070000|2021-02-22 07:47:50|6273.5|6270.7|6273.5|6270.7|6274|6271.2|6272.5|6269.7|17
1613980080000|2021-02-22 07:48:00|6273|6270.2|6274|6271.2|6274|6271.2|6273|6270.2|2
1613980090000|2021-02-22 07:48:10|6273.9|6271.1|6274.5|6271.7|6275|6272.2|6273.5|6270.7|3
1613980100000|2021-02-22 07:48:20|6274|6271.2|6274.5|6271.7|6275|6272.2|6274|6271.2|0
1613980110000|2021-02-22 07:48:30|6275|6272.2|6272|6269.2|6275|6272.2|6272|6269.2|4
1613980120000|2021-02-22 07:48:40|6271.5|6268.7|6272|6269.2|6272|6269.2|6271.5|6268.7|109
1613980130000|2021-02-22 07:48:50|6272.5|6269.7|6274.5|6271.7|6275|6272.2|6272.5|6269.7|34
1613980140000|2021-02-22 07:49:00|6274.4|6271.6|6275|6272.2|6275.5|6272.7|6274|6271.2|44
1613980150000|2021-02-22 07:49:10|6275.5|6272.7|6276.9|6274.1|6278|6275.2|6275.5|6272.7|7
1613980160000|2021-02-22 07:49:20|6277|6274.2|6277.4|6274.6|6277.4|6274.6|6276.5|6273.7|38
1613980170000|2021-02-22 07:49:30|6276.9|6274.1|6278.4|6275.6|6278.9|6276.1|6276.9|6274.1|4
1613980180000|2021-02-22 07:49:40|6277.9|6275.1|6276.9|6274.1|6277.9|6275.1|6276.4|6273.6|0
1613980190000|2021-02-22 07:49:50|6277.9|6275.1|6277.9|6275.1|6277.9|6275.1|6276.9|6274.1|7
1613980200000|2021-02-22 07:50:00|6278|6275.2|6278.9|6276.1|6279.4|6276.6|6278|6275.2|4
1613980210000|2021-02-22 07:50:10|6278.4|6275.6|6275.9|6273.1|6278.4|6275.6|6274.9|6272.1|19
1613980220000|2021-02-22 07:50:20|6275.4|6272.6|6275.9|6273.1|6275.9|6273.1|6275.4|6272.6|3
1613980230000|2021-02-22 07:50:30|6275.4|6272.6|6272.9|6270.1|6275.4|6272.6|6272.9|6270.1|1
1613980240000|2021-02-22 07:50:40|6272.4|6269.6|6272.9|6270.1|6272.9|6270.1|6272.4|6269.6|0
1613980260000|2021-02-22 07:51:00|||||||||13
1613980270000|2021-02-22 07:51:10|6272.8|6270|6271.9|6269.1|6272.8|6270|6271.4|6268.6|7
1613980280000|2021-02-22 07:51:20|6270.9|6268.1|6270.9|6268.1|6270.9|6268.1|6270.9|6268.1|2
1613980290000|2021-02-22 07:51:30|6271.8|6269|6271.8|6269|6271.9|6269.1|6271.8|6269|4
1613980300000|2021-02-22 07:51:40|6270.9|6268.1|6272.9|6270.1|6272.9|6270.1|6270.9|6268.1|24
1613980310000|2021-02-22 07:51:50|6271.9|6269.1|6272.9|6270.1|6272.9|6270.1|6271.9|6269.1|0
1613980320000|2021-02-22 07:52:00|6273.4|6270.6|6273.9|6271.1|6273.9|6271.1|6273.4|6270.6|1
1613980330000|2021-02-22 07:52:10|6272.9|6270.1|6273.4|6270.6|6273.9|6271.1|6272.9|6270.1|0
1613980340000|2021-02-22 07:52:20|6272.9|6270.1|6272.9|6270.1|6272.9|6270.1|6272.3|6269.5|15
1613980350000|2021-02-22 07:52:30|6272.8|6270|6272.9|6270.1|6272.9|6270.1|6271.9|6269.1|1
1613980360000|2021-02-22 07:52:40|6273.4|6270.6|6273|6270.2|6273.4|6270.6|6271.9|6269.1|39
1613980370000|2021-02-22 07:52:50|6273.9|6271.1|6272.9|6270.1|6274.9|6272.1|6272.9|6270.1|6
1613980380000|2021-02-22 07:53:00|6273.9|6271.1|6274.9|6272.1|6274.9|6272.1|6273.8|6271|4
1613980390000|2021-02-22 07:53:10|6275.9|6273.1|6273.9|6271.1|6275.9|6273.1|6272.4|6269.6|39
1613980400000|2021-02-22 07:53:20|6274.4|6271.6|6273.9|6271.1|6274.4|6271.6|6273.9|6271.1|1
1613980410000|2021-02-22 07:53:30|6273.4|6270.6|6273.4|6270.6|6273.4|6270.6|6273.4|6270.6|0
1613980420000|2021-02-22 07:53:40|6272.9|6270.1|6273.3|6270.5|6273.4|6270.6|6272.9|6270.1|3
1613980430000|2021-02-22 07:53:50|6272.9|6270.1|6272.9|6270.1|6272.9|6270.1|6272.9|6270.1|0
1613980440000|2021-02-22 07:54:00|6272.8|6270|6270.9|6268.1|6272.9|6270.1|6270.9|6268.1|3
1613980450000|2021-02-22 07:54:10|6271|6268.2|6270.9|6268.1|6271.4|6268.6|6270.9|6268.1|6
1613980460000|2021-02-22 07:54:20|6271|6268.2|6269.4|6266.6|6271.4|6268.6|6269.3|6266.5|40
1613980470000|2021-02-22 07:54:30|6270.4|6267.6|6270.4|6267.6|6270.4|6267.6|6270.4|6267.6|0
1613980480000|2021-02-22 07:54:40|6270.9|6268.1|6270.9|6268.1|6270.9|6268.1|6270.4|6267.6|23
1613980490000|2021-02-22 07:54:50|6272.4|6269.6|6270.9|6268.1|6272.4|6269.6|6270.9|6268.1|48
1613980500000|2021-02-22 07:55:00|6270.4|6267.6|6269.9|6267.1|6270.4|6267.6|6269.8|6267|107
1613980510000|2021-02-22 07:55:10|6270.1|6267.3|6269.9|6267.1|6271.4|6268.6|6269.9|6267.1|112
1613980520000|2021-02-22 07:55:20|6270.4|6267.6|6270.9|6268.1|6271.3|6268.5|6270.4|6267.6|2
1613980530000|2021-02-22 07:55:30|6270.4|6267.6|6269.9|6267.1|6271.4|6268.6|6269.9|6267.1|11
1613980540000|2021-02-22 07:55:40|6270.3|6267.5|6269.8|6267|6270.4|6267.6|6269.8|6267|9
1613980550000|2021-02-22 07:55:50|6269.9|6267.1|6271.8|6269|6271.8|6269|6269.8|6267|9
1613980560000|2021-02-22 07:56:00|6271.3|6268.5|6272.8|6270|6272.9|6270.1|6271.3|6268.5|17
1613980570000|2021-02-22 07:56:10|6272.3|6269.5|6272.9|6270.1|6273.3|6270.5|6272.3|6269.5|23
1613980580000|2021-02-22 07:56:20|6272.8|6270|6273.3|6270.5|6273.3|6270.5|6272.8|6270|2
1613980590000|2021-02-22 07:56:30|6272.8|6270|6274.9|6272.1|6275.9|6273.1|6272.8|6270|47
1613980600000|2021-02-22 07:56:40|6275.4|6272.6|6276.4|6273.6|6276.8|6274|6275.3|6272.5|61
1613980610000|2021-02-22 07:56:50|6276.3|6273.5|6275.4|6272.6|6277.4|6274.6|6275.4|6272.6|228
1613980620000|2021-02-22 07:57:00|6274.4|6271.6|6275.4|6272.6|6275.4|6272.6|6274.4|6271.6|11
1613980630000|2021-02-22 07:57:10|6274.9|6272.1|6273.9|6271.1|6274.9|6272.1|6273.9|6271.1|9
1613980640000|2021-02-22 07:57:20|6274|6271.2|6273.9|6271.1|6274.4|6271.6|6273.9|6271.1|0
1613980650000|2021-02-22 07:57:30|6274|6271.2|6275|6272.2|6275|6272.2|6273.9|6271.1|25
1613980660000|2021-02-22 07:57:40|6274.9|6272.1|6275.4|6272.6|6275.4|6272.6|6274.9|6272.1|10
1613980670000|2021-02-22 07:57:50|6274.9|6272.1|6275.5|6272.7|6275.5|6272.7|6274.9|6272.1|1
1613980680000|2021-02-22 07:58:00|6275.9|6273.1|6275.4|6272.6|6276.4|6273.6|6275.4|6272.6|44
1613980690000|2021-02-22 07:58:10|6275|6272.2|6274.9|6272.1|6275.4|6272.6|6274.9|6272.1|20
1613980700000|2021-02-22 07:58:20|6275|6272.2|6274.9|6272.1|6275.4|6272.6|6274.9|6272.1|0
1613980710000|2021-02-22 07:58:30|6275.4|6272.6|6275|6272.2|6275.4|6272.6|6274.9|6272.1|1
1613980720000|2021-02-22 07:58:40|6275.9|6273.1|6276.4|6273.6|6276.9|6274.1|6275.9|6273.1|1
1613980730000|2021-02-22 07:58:50|6275.9|6273.1|6273.9|6271.1|6276.4|6273.6|6273.4|6270.6|20
1613980740000|2021-02-22 07:59:00|6274.8|6272|6274.9|6272.1|6277|6274.2|6274.4|6271.6|478
1613980750000|2021-02-22 07:59:10|6275|6272.2|6275.8|6273|6275.9|6273.1|6275|6272.2|1
1613980760000|2021-02-22 07:59:20|6274.9|6272.1|6275.9|6273.1|6275.9|6273.1|6274.9|6272.1|0
1613980770000|2021-02-22 07:59:30|6275.4|6272.6|6276|6273.2|6276|6273.2|6274.9|6272.1|118
1613980780000|2021-02-22 07:59:40|6275.9|6273.1|6274.9|6272.1|6276.4|6273.6|6274.9|6272.1|10
1613980790000|2021-02-22 07:59:50|6275|6272.2|6275|6272.2|6275|6272.2|6274.9|6272.1|0
1613980800000|2021-02-22 08:00:00|6275.4|6272.6|6275|6272.2|6277.9|6275.1|6275|6272.2|27
1613980810000|2021-02-22 08:00:10|6275.3|6272.5|6271.3|6268.5|6275.3|6272.5|6270.4|6267.6|44
1613980820000|2021-02-22 08:00:20|6270.4|6267.6|6264.9|6262.1|6270.4|6267.6|6263.5|6260.7|235
1613980830000|2021-02-22 08:00:30|6265.4|6262.6|6260.7|6257.9|6265.4|6262.6|6259.2|6256.4|812
1613980840000|2021-02-22 08:00:40|6260.8|6258|6260.3|6257.5|6260.8|6258|6259.2|6256.4|20
1613980850000|2021-02-22 08:00:50|6260.8|6258|6262.3|6259.5|6262.3|6259.5|6260.3|6257.5|42
1613980860000|2021-02-22 08:01:00|6261.8|6259|6262.3|6259.5|6263.3|6260.5|6261.3|6258.5|35
1613980870000|2021-02-22 08:01:10|6262.8|6260|6261.7|6258.9|6262.8|6260|6261.3|6258.5|6
1613980880000|2021-02-22 08:01:20|6261.8|6259|6261.3|6258.5|6262.2|6259.4|6259.8|6257|6
1613980890000|2021-02-22 08:01:30|6261.8|6259|6261.8|6259|6263.2|6260.4|6261.8|6259|9
1613980900000|2021-02-22 08:01:40|6262.3|6259.5|6260.7|6257.9|6262.3|6259.5|6259.1|6256.3|959
1613980910000|2021-02-22 08:01:50|6260.6|6257.8|6263.2|6260.4|6263.2|6260.4|6260.6|6257.8|19
1613980920000|2021-02-22 08:02:00|6263.7|6260.9|6267.2|6264.4|6267.2|6264.4|6263.7|6260.9|128
1613980930000|2021-02-22 08:02:10|6266.3|6263.5|6264.3|6261.5|6267.8|6265|6264.2|6261.4|111
1613980940000|2021-02-22 08:02:20|6264.8|6262|6263.8|6261|6265.3|6262.5|6262.2|6259.4|80
1613980950000|2021-02-22 08:02:30|6263.7|6260.9|6261.8|6259|6263.7|6260.9|6260.3|6257.5|26
1613980960000|2021-02-22 08:02:40|6262.3|6259.5|6263.2|6260.4|6264.8|6262|6262.3|6259.5|62
1613980970000|2021-02-22 08:02:50|6262.8|6260|6263.3|6260.5|6264.3|6261.5|6262.7|6259.9|14
1613980980000|2021-02-22 08:03:00|6263.8|6261|6262.3|6259.5|6264.3|6261.5|6261.3|6258.5|58
1613980990000|2021-02-22 08:03:10|6262.7|6259.9|6263.7|6260.9|6263.7|6260.9|6262.7|6259.9|3
1613981000000|2021-02-22 08:03:20|6263.8|6261|6265.7|6262.9|6265.8|6263|6263.7|6260.9|11
1613981010000|2021-02-22 08:03:30|6265.3|6262.5|6266.8|6264|6266.8|6264|6264.7|6261.9|131
1613981020000|2021-02-22 08:03:40|6266.7|6263.9|6265.2|6262.4|6266.8|6264|6264.3|6261.5|12
1613981030000|2021-02-22 08:03:50|6265.3|6262.5|6264.3|6261.5|6265.3|6262.5|6263.7|6260.9|1
1613981040000|2021-02-22 08:04:00|6264.2|6261.4|6264.3|6261.5|6264.3|6261.5|6263.3|6260.5|42
1613981050000|2021-02-22 08:04:10|6264.2|6261.4|6264.3|6261.5|6264.7|6261.9|6262.3|6259.5|8
1613981060000|2021-02-22 08:04:20|6265.3|6262.5|6266.3|6263.5|6266.3|6263.5|6265.3|6262.5|7
1613981070000|2021-02-22 08:04:30|6266.8|6264|6266.8|6264|6268.3|6265.5|6266.3|6263.5|32
1613981080000|2021-02-22 08:04:40|6267.3|6264.5|6268.3|6265.5|6268.3|6265.5|6266.7|6263.9|7
1613981090000|2021-02-22 08:04:50|6268.2|6265.4|6267.3|6264.5|6268.2|6265.4|6267.3|6264.5|0
1613981100000|2021-02-22 08:05:00|6267.8|6265|6267.2|6264.4|6268.3|6265.5|6267.2|6264.4|64
1613981110000|2021-02-22 08:05:10|6266.8|6264|6266.2|6263.4|6267.3|6264.5|6265.8|6263|1
1613981120000|2021-02-22 08:05:20|6266.3|6263.5|6266.8|6264|6267.3|6264.5|6266.3|6263.5|12
1613981130000|2021-02-22 08:05:30|6266.4|6263.6|6267.3|6264.5|6268.2|6265.4|6266.4|6263.6|25
1613981140000|2021-02-22 08:05:40|6267.8|6265|6268.3|6265.5|6269.2|6266.4|6267.8|6265|2
1613981150000|2021-02-22 08:05:50|6268.8|6266|6270.8|6268|6271.3|6268.5|6268.8|6266|24
1613981160000|2021-02-22 08:06:00|6271.3|6268.5|6272.4|6269.6|6275.3|6272.5|6269.8|6267|422
1613981170000|2021-02-22 08:06:10|6272.3|6269.5|6272.3|6269.5|6273.4|6270.6|6272.3|6269.5|14
1613981180000|2021-02-22 08:06:20|6271.9|6269.1|6270.4|6267.6|6271.9|6269.1|6270.3|6267.5|17
1613981190000|2021-02-22 08:06:30|6270.9|6268.1|6270.9|6268.1|6271.3|6268.5|6270.3|6267.5|6
1613981200000|2021-02-22 08:06:40|6270.8|6268|6271.4|6268.6|6272.4|6269.6|6270.8|6268|10
1613981210000|2021-02-22 08:06:50|6272.2|6269.4|6272.9|6270.1|6273.3|6270.5|6270.4|6267.6|28
1613981220000|2021-02-22 08:07:00|6272.8|6270|6272.4|6269.6|6273.3|6270.5|6272.3|6269.5|11
1613981230000|2021-02-22 08:07:10|6272.3|6269.5|6272.4|6269.6|6272.4|6269.6|6272.3|6269.5|21
1613981240000|2021-02-22 08:07:20|6272.3|6269.5|6274.4|6271.6|6274.4|6271.6|6272.3|6269.5|83
1613981250000|2021-02-22 08:07:30|6274.9|6272.1|6280.3|6277.5|6280.3|6277.5|6274.4|6271.6|190
1613981260000|2021-02-22 08:07:40|6278.4|6275.6|6278.9|6276.1|6279.4|6276.6|6276.9|6274.1|120
1613981270000|2021-02-22 08:07:50|6277.9|6275.1|6279.9|6277.1|6279.9|6277.1|6276.4|6273.6|114
1613981280000|2021-02-22 08:08:00|6279.4|6276.6|6278.4|6275.6|6280.4|6277.6|6278.3|6275.5|12
1613981290000|2021-02-22 08:08:10|6278.9|6276.1|6277.9|6275.1|6278.9|6276.1|6277.9|6275.1|51
1613981300000|2021-02-22 08:08:20|6277.4|6274.6|6277.9|6275.1|6277.9|6275.1|6276|6273.2|4
1613981310000|2021-02-22 08:08:30|6277.8|6275|6277.9|6275.1|6277.9|6275.1|6276.9|6274.1|35
1613981320000|2021-02-22 08:08:40|6278|6275.2|6277.9|6275.1|6278.4|6275.6|6277.9|6275.1|2
1613981330000|2021-02-22 08:08:50|6277.5|6274.7|6276.4|6273.6|6278.4|6275.6|6275.9|6273.1|6
1613981340000|2021-02-22 08:09:00|6275.9|6273.1|6276.9|6274.1|6277.4|6274.6|6275.9|6273.1|11
1613981350000|2021-02-22 08:09:10|6277.4|6274.6|6276.9|6274.1|6277.4|6274.6|6276.4|6273.6|1
1613981360000|2021-02-22 08:09:20|6277.4|6274.6|6280.4|6277.6|6280.4|6277.6|6277.4|6274.6|22
1613981370000|2021-02-22 08:09:30|6280.3|6277.5|6279.4|6276.6|6280.3|6277.5|6279.3|6276.5|6
1613981380000|2021-02-22 08:09:40|||||||||1
1613981390000|2021-02-22 08:09:50|6280.4|6277.6|6279.9|6277.1|6280.4|6277.6|6279.9|6277.1|43
1613981400000|2021-02-22 08:10:00|6279.4|6276.6|6279.9|6277.1|6280.4|6277.6|6279.4|6276.6|16
1613981410000|2021-02-22 08:10:10|6278.4|6275.6|6275.4|6272.6|6278.4|6275.6|6275.4|6272.6|9
1613981420000|2021-02-22 08:10:20|6275.3|6272.5|6274.9|6272.1|6275.3|6272.5|6273.4|6270.6|30
1613981430000|2021-02-22 08:10:30|6275.4|6272.6|6276.3|6273.5|6277.4|6274.6|6275.3|6272.5|5
1613981440000|2021-02-22 08:10:40|6275.9|6273.1|6276.4|6273.6|6276.4|6273.6|6275.9|6273.1|0
1613981450000|2021-02-22 08:10:50|6276.3|6273.5|6275.4|6272.6|6276.4|6273.6|6274.9|6272.1|2
1613981460000|2021-02-22 08:11:00|6274.9|6272.1|6274.9|6272.1|6276.4|6273.6|6274.4|6271.6|111
1613981470000|2021-02-22 08:11:10|6275.4|6272.6|6275.4|6272.6|6275.9|6273.1|6274.4|6271.6|9
1613981480000|2021-02-22 08:11:20|6275.9|6273.1|6278.3|6275.5|6278.4|6275.6|6275.4|6272.6|4
1613981490000|2021-02-22 08:11:30|6277.4|6274.6|6277.4|6274.6|6277.4|6274.6|6276.3|6273.5|24
1613981500000|2021-02-22 08:11:40|6277.7|6274.9|6276.8|6274|6277.7|6274.9|6276.8|6274|2
1613981510000|2021-02-22 08:11:50|6276.9|6274.1|6278.4|6275.6|6278.4|6275.6|6276.8|6274|6
1613981520000|2021-02-22 08:12:00|6278.3|6275.5|6275.8|6273|6278.3|6275.5|6275.4|6272.6|9
1613981530000|2021-02-22 08:12:10|6275.9|6273.1|6276.9|6274.1|6276.9|6274.1|6275.9|6273.1|11
1613981540000|2021-02-22 08:12:20|6276.4|6273.6|6275.8|6273|6276.4|6273.6|6275.8|6273|17
1613981550000|2021-02-22 08:12:30|6275.4|6272.6|6276.3|6273.5|6276.8|6274|6275.4|6272.6|7
1613981560000|2021-02-22 08:12:40|6275.8|6273|6275.3|6272.5|6275.9|6273.1|6275.3|6272.5|0
1613981570000|2021-02-22 08:12:50|6274.8|6272|6274.9|6272.1|6275.3|6272.5|6274.3|6271.5|4
1613981580000|2021-02-22 08:13:00|6274.8|6272|6272.8|6270|6275.3|6272.5|6272.8|6270|17
1613981590000|2021-02-22 08:13:10|6272.3|6269.5|6272.9|6270.1|6272.9|6270.1|6272.3|6269.5|3
1613981600000|2021-02-22 08:13:20|6272.4|6269.6|6273.3|6270.5|6273.4|6270.6|6272.4|6269.6|0
1613981610000|2021-02-22 08:13:30|6272.8|6270|6272.9|6270.1|6273.4|6270.6|6272.3|6269.5|7
1613981620000|2021-02-22 08:13:40|6272.8|6270|6272.4|6269.6|6272.8|6270|6272.3|6269.5|3
1613981630000|2021-02-22 08:13:50|6272.3|6269.5|6271.3|6268.5|6272.4|6269.6|6270.8|6268|3
1613981640000|2021-02-22 08:14:00|6270.9|6268.1|6268.4|6265.6|6270.9|6268.1|6267.9|6265.1|38
1613981650000|2021-02-22 08:14:10|6268.3|6265.5|6271.3|6268.5|6271.3|6268.5|6266.8|6264|212
1613981660000|2021-02-22 08:14:20|6271.2|6268.4|6269.8|6267|6271.2|6268.4|6269.3|6266.5|15
1613981670000|2021-02-22 08:14:30|6269.2|6266.4|6269.8|6267|6270.2|6267.4|6269.2|6266.4|71
1613981680000|2021-02-22 08:14:40|6270.2|6267.4|6271.2|6268.4|6271.7|6268.9|6270.2|6267.4|8
1613981690000|2021-02-22 08:14:50|6270.3|6267.5|6273.3|6270.5|6273.8|6271|6270.3|6267.5|145
1613981700000|2021-02-22 08:15:00|6272.9|6270.1|6271.4|6268.6|6272.9|6270.1|6270.8|6268|27
1613981710000|2021-02-22 08:15:10|6270.9|6268.1|6272.9|6270.1|6272.9|6270.1|6270.8|6268|2
1613981720000|2021-02-22 08:15:20|6273.3|6270.5|6274.3|6271.5|6274.3|6271.5|6272.9|6270.1|7
1613981730000|2021-02-22 08:15:30|6273.9|6271.1|6273.4|6270.6|6274.9|6272.1|6273.3|6270.5|24
1613981740000|2021-02-22 08:15:40|6273.9|6271.1|6273.8|6271|6274.4|6271.6|6273.3|6270.5|45
1613981750000|2021-02-22 08:15:50|6272.9|6270.1|6270.9|6268.1|6274.4|6271.6|6270.9|6268.1|14
1613981760000|2021-02-22 08:16:00|6270.4|6267.6|6271.8|6269|6272.4|6269.6|6270.4|6267.6|10
1613981770000|2021-02-22 08:16:10|6271.3|6268.5|6271.8|6269|6271.8|6269|6270.3|6267.5|0
1613981780000|2021-02-22 08:16:20|6272.4|6269.6|6273.3|6270.5|6273.4|6270.6|6272.3|6269.5|5
1613981790000|2021-02-22 08:16:30|6272.8|6270|6273.4|6270.6|6273.4|6270.6|6272.3|6269.5|10
1613981800000|2021-02-22 08:16:40|6273.3|6270.5|6275.4|6272.6|6275.8|6273|6273.3|6270.5|43
1613981810000|2021-02-22 08:16:50|6276.3|6273.5|6276.3|6273.5|6276.8|6274|6275.3|6272.5|19
1613981820000|2021-02-22 08:17:00|6276.4|6273.6|6277.3|6274.5|6277.3|6274.5|6275.3|6272.5|38
1613981830000|2021-02-22 08:17:10|6278.3|6275.5|6277.8|6275|6278.3|6275.5|6277.8|6275|139
1613981840000|2021-02-22 08:17:20|6277.4|6274.6|6280.4|6277.6|6280.8|6278|6277.4|6274.6|57
1613981850000|2021-02-22 08:17:30|6281.3|6278.5|6281.3|6278.5|6281.4|6278.6|6281.3|6278.5|35
1613981860000|2021-02-22 08:17:40|6281.4|6278.6|6281.3|6278.5|6282.3|6279.5|6281.3|6278.5|52
1613981870000|2021-02-22 08:17:50|||||||||19
1613981880000|2021-02-22 08:18:00|6281.8|6279|6281.3|6278.5|6281.8|6279|6281.3|6278.5|41
1613981890000|2021-02-22 08:18:10|6281.8|6279|6282.8|6280|6282.8|6280|6281.8|6279|16
1613981900000|2021-02-22 08:18:20|6282.3|6279.5|6282.3|6279.5|6282.3|6279.5|6281.8|6279|4
1613981910000|2021-02-22 08:18:30|6282.4|6279.6|6282.4|6279.6|6283.3|6280.5|6282.4|6279.6|40
1613981920000|2021-02-22 08:18:40|6282.8|6280|6281.3|6278.5|6282.8|6280|6281.3|6278.5|22
1613981930000|2021-02-22 08:18:50|6281.1|6278.3|6279.4|6276.6|6281.1|6278.3|6278.3|6275.5|40
1613981940000|2021-02-22 08:19:00|6279.8|6277|6276.4|6273.6|6279.8|6277|6275.3|6272.5|16
1613981950000|2021-02-22 08:19:10|6276.8|6274|6274.8|6272|6276.8|6274|6273.8|6271|0
1613981960000|2021-02-22 08:19:20|6274.3|6271.5|6273.8|6271|6274.3|6271.5|6272.8|6270|2
1613981970000|2021-02-22 08:19:30|6273.3|6270.5|6270.9|6268.1|6273.3|6270.5|6270.3|6267.5|38
1613981980000|2021-02-22 08:19:40|6271.2|6268.4|6271.8|6269|6272.4|6269.6|6269.4|6266.6|50
1613981990000|2021-02-22 08:19:50|6270.9|6268.1|6273|6270.2|6273.5|6270.7|6270.9|6268.1|220
1613982000000|2021-02-22 08:20:00|6273.5|6270.7|6272.4|6269.6|6273.5|6270.7|6272.4|6269.6|5
1613982010000|2021-02-22 08:20:10|6271.4|6268.6|6270.9|6268.1|6272|6269.2|6270.4|6267.6|13
1613982020000|2021-02-22 08:20:20|6271|6268.2|6271.9|6269.1|6272.5|6269.7|6271|6268.2|6
1613982030000|2021-02-22 08:20:30|6270.9|6268.1|6271|6268.2|6271.5|6268.7|6270.5|6267.7|6
1613982040000|2021-02-22 08:20:40|6270.9|6268.1|6270.5|6267.7|6271|6268.2|6270|6267.2|1
1613982050000|2021-02-22 08:20:50|6270.4|6267.6|6270|6267.2|6270.5|6267.7|6269.5|6266.7|3
1613982060000|2021-02-22 08:21:00|6269.9|6267.1|6272.5|6269.7|6272.5|6269.7|6269.5|6266.7|47
1613982070000|2021-02-22 08:21:10|6273.4|6270.6|6270.5|6267.7|6273.5|6270.7|6269.4|6266.6|339
1613982080000|2021-02-22 08:21:20|6270.4|6267.6|6270.4|6267.6|6270.9|6268.1|6269.9|6267.1|6
1613982090000|2021-02-22 08:21:30|6269.5|6266.7|6270.9|6268.1|6270.9|6268.1|6269.4|6266.6|1
1613982100000|2021-02-22 08:21:40|6270.4|6267.6|6271.4|6268.6|6271.4|6268.6|6270.4|6267.6|3
1613982110000|2021-02-22 08:21:50|6270.5|6267.7|6271.4|6268.6|6272.4|6269.6|6270.4|6267.6|38
1613982120000|2021-02-22 08:22:00|6270.5|6267.7|6271.9|6269.1|6271.9|6269.1|6270.4|6267.6|14
1613982130000|2021-02-22 08:22:10|6271.4|6268.6|6270.4|6267.6|6271.5|6268.7|6270.4|6267.6|7
1613982140000|2021-02-22 08:22:20|6270.5|6267.7|6270.4|6267.6|6270.9|6268.1|6270.4|6267.6|1
1613982150000|2021-02-22 08:22:30|6270.5|6267.7|6271.5|6268.7|6271.5|6268.7|6270.4|6267.6|8
1613982160000|2021-02-22 08:22:40|6272|6269.2|6272.5|6269.7|6272.5|6269.7|6271.4|6268.6|49
1613982170000|2021-02-22 08:22:50|6272.4|6269.6|6273.5|6270.7|6273.5|6270.7|6271.9|6269.1|12
1613982180000|2021-02-22 08:23:00|6272.9|6270.1|6273.4|6270.6|6273.5|6270.7|6272.5|6269.7|12
1613982190000|2021-02-22 08:23:10|6272.9|6270.1|6273.4|6270.6|6273.5|6270.7|6272.9|6270.1|16
1613982200000|2021-02-22 08:23:20|6272.5|6269.7|6272.4|6269.6|6273.5|6270.7|6272.4|6269.6|30
1613982210000|2021-02-22 08:23:30|6272.5|6269.7|6270.4|6267.6|6272.5|6269.7|6270.4|6267.6|86
1613982220000|2021-02-22 08:23:40|6270.5|6267.7|6269.9|6267.1|6270.5|6267.7|6269.4|6266.6|4
1613982230000|2021-02-22 08:23:50|6269.4|6266.6|6269.4|6266.6|6270.5|6267.7|6269.4|6266.6|35
1613982240000|2021-02-22 08:24:00|6269.5|6266.7|6268.4|6265.6|6270.4|6267.6|6268.4|6265.6|8
1613982250000|2021-02-22 08:24:10|6268.5|6265.7|6267.4|6264.6|6268.5|6265.7|6266.5|6263.7|38
1613982260000|2021-02-22 08:24:20|6266.4|6263.6|6263.4|6260.6|6266.4|6263.6|6262.8|6260|302
1613982270000|2021-02-22 08:24:30|6263.8|6261|6259.3|6256.5|6263.8|6261|6259.3|6256.5|188
1613982280000|2021-02-22 08:24:40|6259.4|6256.6|6263.3|6260.5|6263.3|6260.5|6258.3|6255.5|122
1613982290000|2021-02-22 08:24:50|6262.4|6259.6|6265.3|6262.5|6265.3|6262.5|6261.4|6258.6|63
1613982300000|2021-02-22 08:25:00|6264.3|6261.5|6266.8|6264|6267.8|6265|6264.3|6261.5|78
1613982310000|2021-02-22 08:25:10|6266.4|6263.6|6265.3|6262.5|6266.4|6263.6|6264.3|6261.5|13
1613982320000|2021-02-22 08:25:20|6265.8|6263|6265.8|6263|6266.3|6263.5|6264.3|6261.5|32
1613982330000|2021-02-22 08:25:30|6265.3|6262.5|6264.4|6261.6|6266.8|6264|6264.4|6261.6|57
1613982340000|2021-02-22 08:25:40|6264.8|6262|6265.3|6262.5|6265.4|6262.6|6264.8|6262|7
1613982350000|2021-02-22 08:25:50|6265.8|6263|6267.3|6264.5|6267.3|6264.5|6265.8|6263|34
1613982360000|2021-02-22 08:26:00|6266.8|6264|6265.4|6262.6|6266.8|6264|6264.3|6261.5|175
1613982370000|2021-02-22 08:26:10|6265.3|6262.5|6265.8|6263|6266.3|6263.5|6264.3|6261.5|37
1613982380000|2021-02-22 08:26:20|6265.9|6263.1|6267.4|6264.6|6267.4|6264.6|6265.9|6263.1|12
1613982390000|2021-02-22 08:26:30|6267.3|6264.5|6269.3|6266.5|6269.4|6266.6|6267.3|6264.5|32
1613982400000|2021-02-22 08:26:40|6269.4|6266.6|6270.3|6267.5|6270.4|6267.6|6269.3|6266.5|24
1613982410000|2021-02-22 08:26:50|6270.4|6267.6|6268.3|6265.5|6270.4|6267.6|6268.3|6265.5|15
1613982420000|2021-02-22 08:27:00|6267.8|6265|6268.3|6265.5|6268.4|6265.6|6267.8|6265|15
1613982430000|2021-02-22 08:27:10|6267.8|6265|6269.8|6267|6270.4|6267.6|6267.8|6265|39
1613982440000|2021-02-22 08:27:20|6269.3|6266.5|6269.8|6267|6269.8|6267|6267.3|6264.5|77
1613982450000|2021-02-22 08:27:30|6269.3|6266.5|6269.3|6266.5|6269.8|6267|6267.8|6265|79
1613982460000|2021-02-22 08:27:40|6269.4|6266.6|6271.4|6268.6|6271.8|6269|6269.4|6266.6|32
1613982470000|2021-02-22 08:27:50|6272.3|6269.5|6272.8|6270|6273.3|6270.5|6272.3|6269.5|39
1613982480000|2021-02-22 08:28:00|6272.3|6269.5|6270.3|6267.5|6272.3|6269.5|6270.3|6267.5|23
1613982490000|2021-02-22 08:28:10|6271.3|6268.5|6267.8|6265|6271.3|6268.5|6267.8|6265|64
1613982500000|2021-02-22 08:28:20|6267.9|6265.1|6269.8|6267|6270.3|6267.5|6267.3|6264.5|107
1613982510000|2021-02-22 08:28:30|6269.3|6266.5|6268.3|6265.5|6269.3|6266.5|6268.3|6265.5|52
1613982520000|2021-02-22 08:28:40|6267.8|6265|6267.8|6265|6268.4|6265.6|6265.8|6263|97
1613982530000|2021-02-22 08:28:50|6267.4|6264.6|6266.3|6263.5|6268.3|6265.5|6265.8|6263|53
1613982540000|2021-02-22 08:29:00|6265.8|6263|6266.3|6263.5|6266.4|6263.6|6263.3|6260.5|321
1613982550000|2021-02-22 08:29:10|6266.4|6263.6|6268.3|6265.5|6269.3|6266.5|6266.3|6263.5|379
1613982560000|2021-02-22 08:29:20|6267.3|6264.5|6269.3|6266.5|6271.4|6268.6|6267.3|6264.5|287
1613982570000|2021-02-22 08:29:30|6269.4|6266.6|6267.4|6264.6|6269.8|6267|6267.4|6264.6|233
1613982580000|2021-02-22 08:29:40|6267.9|6265.1|6271.4|6268.6|6271.4|6268.6|6267.9|6265.1|365
1613982590000|2021-02-22 08:29:50|6271.8|6269|6272.4|6269.6|6273.4|6270.6|6270.3|6267.5|387
1613982600000|2021-02-22 08:30:00|6272.3|6269.5|6274.7|6271.9|6274.8|6272|6267.8|6265|1061
1613982610000|2021-02-22 08:30:10|6274.8|6272|6266.7|6263.9|6274.8|6272|6266.2|6263.4|900
1613982620000|2021-02-22 08:30:20|6266.2|6263.4|6267.2|6264.4|6269.2|6266.4|6266.2|6263.4|239
1613982630000|2021-02-22 08:30:30|6266.7|6263.9|6266.7|6263.9|6267.7|6264.9|6264.4|6261.6|290
1613982640000|2021-02-22 08:30:40|6266.8|6264|6265.2|6262.4|6266.8|6264|6264.3|6261.5|131
1613982650000|2021-02-22 08:30:50|6264.7|6261.9|6264.2|6261.4|6265.8|6263|6264.2|6261.4|79
1613982660000|2021-02-22 08:31:00|6264.3|6261.5|6265.4|6262.6|6265.8|6263|6263.3|6260.5|108
1613982670000|2021-02-22 08:31:10|6265.3|6262.5|6265.3|6262.5|6265.3|6262.5|6264.3|6261.5|8
1613982680000|2021-02-22 08:31:20|6264.8|6262|6265.3|6262.5|6265.4|6262.6|6264.3|6261.5|8
1613982690000|2021-02-22 08:31:30|6266.3|6263.5|6264.4|6261.6|6266.3|6263.5|6263.4|6260.6|55
1613982700000|2021-02-22 08:31:40|6264.3|6261.5|6261.3|6258.5|6264.3|6261.5|6261.3|6258.5|24
1613982710000|2021-02-22 08:31:50|6261.4|6258.6|6261.3|6258.5|6262.3|6259.5|6260.8|6258|46
1613982720000|2021-02-22 08:32:00|6261.4|6258.6|6261.8|6259|6261.8|6259|6260.3|6257.5|43
1613982730000|2021-02-22 08:32:10|6261.9|6259.1|6265.8|6263|6266.3|6263.5|6261.9|6259.1|165
1613982740000|2021-02-22 08:32:20|6266.3|6263.5|6267.8|6265|6268.8|6266|6266.3|6263.5|22
1613982750000|2021-02-22 08:32:30|6267.3|6264.5|6268.3|6265.5|6268.8|6266|6267.3|6264.5|62
1613982760000|2021-02-22 08:32:40|6267.8|6265|6266.2|6263.4|6267.8|6265|6264.2|6261.4|400
1613982770000|2021-02-22 08:32:50|6266.3|6263.5|6269.7|6266.9|6270.2|6267.4|6266.3|6263.5|170
1613982780000|2021-02-22 08:33:00|6269.6|6266.8|6268.2|6265.4|6269.6|6266.8|6267.2|6264.4|294
1613982790000|2021-02-22 08:33:10|6268.3|6265.5|6268.3|6265.5|6269.3|6266.4|6267.2|6264.4|239
1613982800000|2021-02-22 08:33:20|6268.8|6266|6270.4|6267.6|6270.7|6267.9|6268.8|6266|20
1613982810000|2021-02-22 08:33:30|6271.3|6268.5|6271.3|6268.5|6271.3|6268.5|6270.8|6268|190
1613982820000|2021-02-22 08:33:40|6271.2|6268.4|6272.3|6269.5|6272.3|6269.5|6270.8|6268|28
1613982830000|2021-02-22 08:33:50|6272.4|6269.6|6275.3|6272.5|6275.3|6272.5|6272.4|6269.6|41
1613982840000|2021-02-22 08:34:00|6275.4|6272.6|6273.8|6271|6276.8|6274|6273.3|6270.5|61
1613982850000|2021-02-22 08:34:10|6274.3|6271.5|6275.8|6273|6275.8|6273|6273.8|6271|25
1613982860000|2021-02-22 08:34:20|6276.3|6273.5|6276.8|6274|6277.8|6275|6275.8|6273|19
1613982870000|2021-02-22 08:34:30|6276.3|6273.5|6275.4|6272.6|6276.4|6273.6|6275.3|6272.5|19
1613982880000|2021-02-22 08:34:40|6276.3|6273.5|6277.3|6274.5|6277.4|6274.6|6275.8|6273|7
1613982890000|2021-02-22 08:34:50|6277.4|6274.6|6279.8|6277|6280.3|6277.5|6277.4|6274.6|158
1613982900000|2021-02-22 08:35:00|6279.3|6276.5|6277.3|6274.5|6279.8|6277|6277.3|6274.5|34
1613982910000|2021-02-22 08:35:10|6280.3|6277.5|6280.3|6277.5|6280.4|6277.6|6277.9|6275.1|95
1613982920000|2021-02-22 08:35:20|6280.4|6277.6|6280.3|6277.5|6280.8|6278|6280.3|6277.5|2
1613982930000|2021-02-22 08:35:30|6280.4|6277.6|6281.3|6278.5|6281.8|6279|6280.4|6277.6|70
1613982940000|2021-02-22 08:35:40|6281.4|6278.6|6281.8|6279|6282.3|6279.5|6281.3|6278.5|1
1613982950000|2021-02-22 08:35:50|6281.3|6278.5|6281.3|6278.5|6281.3|6278.5|6281.3|6278.5|0
1613982960000|2021-02-22 08:36:00|6280.8|6278|6282.3|6279.5|6282.3|6279.5|6280.8|6278|12
1613982970000|2021-02-22 08:36:10|6282.2|6279.4|6280.4|6277.6|6282.2|6279.4|6279.9|6277.1|6
1613982980000|2021-02-22 08:36:20|6280.8|6278|6285.3|6282.5|6285.8|6283|6280.8|6278|87
1613982990000|2021-02-22 08:36:30|6285.8|6283|6288.3|6285.5|6289.8|6287|6285.8|6283|43
1613983000000|2021-02-22 08:36:40|6288.4|6285.6|6288.3|6285.5|6290.4|6287.6|6288.3|6285.5|67
1613983010000|2021-02-22 08:36:50|6287.8|6285|6288.4|6285.6|6288.4|6285.6|6286.5|6283.7|40
1613983020000|2021-02-22 08:37:00|6289.3|6286.5|6287.4|6284.6|6289.3|6286.5|6287.3|6284.5|10
1613983030000|2021-02-22 08:37:10|6287.8|6285|6288.3|6285.5|6288.4|6285.6|6287.3|6284.5|1
1613983040000|2021-02-22 08:37:20|6287.9|6285.1|6290.4|6287.6|6290.4|6287.6|6287.4|6284.6|14
1613983050000|2021-02-22 08:37:30|6290.3|6287.5|6289.4|6286.6|6292.3|6289.5|6288.9|6286.1|228
1613983060000|2021-02-22 08:37:40|6289.3|6286.5|6289.4|6286.6|6289.4|6286.6|6287.4|6284.6|58
1613983070000|2021-02-22 08:37:50|6289.3|6286.5|6290.4|6287.6|6290.4|6287.6|6287.9|6285.1|38
1613983080000|2021-02-22 08:38:00|6290.3|6287.5|6290.8|6288|6290.8|6288|6290.3|6287.5|4
1613983090000|2021-02-22 08:38:10|6290.4|6287.6|6290.9|6288.1|6291.3|6288.5|6290.3|6287.5|10
1613983100000|2021-02-22 08:38:20|6291.4|6288.6|6291.8|6289|6292.3|6289.5|6290.4|6287.6|50
1613983110000|2021-02-22 08:38:30|6291.4|6288.6|6290.8|6288|6291.4|6288.6|6289.3|6286.5|96
1613983120000|2021-02-22 08:38:40|6290.4|6287.6|6292.9|6290.1|6292.9|6290.1|6289.4|6286.6|33
1613983130000|2021-02-22 08:38:50|6293.8|6291|6293.9|6291.1|6294.4|6291.6|6292.4|6289.6|39
1613983140000|2021-02-22 08:39:00|6294.4|6291.6|6286.9|6284.1|6294.4|6291.6|6286.9|6284.1|37
1613983150000|2021-02-22 08:39:10|6286.8|6284|6288.3|6285.5|6288.3|6285.5|6286.3|6283.5|37
1613983160000|2021-02-22 08:39:20|6287.9|6285.1|6285.8|6283|6287.9|6285.1|6285.8|6283|0
1613983170000|2021-02-22 08:39:30|6284.8|6282|6283.3|6280.5|6285.4|6282.6|6283.3|6280.5|44
1613983180000|2021-02-22 08:39:40|6282.9|6280.1|6285.3|6282.5|6285.3|6282.5|6282.8|6280|4
1613983190000|2021-02-22 08:39:50|6285.4|6282.6|6284.9|6282.1|6285.9|6283.1|6284.4|6281.6|2
1613983200000|2021-02-22 08:40:00|6284.8|6282|6282.3|6279.5|6284.8|6282|6282.3|6279.5|18
1613983210000|2021-02-22 08:40:10|6281.3|6278.5|6280.3|6277.5|6281.4|6278.6|6280.3|6277.5|4
1613983220000|2021-02-22 08:40:20|6280.8|6278|6281.3|6278.5|6282.3|6279.5|6280.8|6278|24
1613983230000|2021-02-22 08:40:30|6282.3|6279.5|6280.3|6277.5|6282.3|6279.5|6280.3|6277.5|12
1613983240000|2021-02-22 08:40:40|6280.8|6278|6280.3|6277.5|6281.3|6278.5|6280.3|6277.5|52
1613983250000|2021-02-22 08:40:50|6281.3|6278.5|6281.3|6278.5|6282.3|6279.5|6281.3|6278.5|57
1613983260000|2021-02-22 08:41:00|6282.3|6279.5|6279.3|6276.5|6283.3|6280.5|6279.3|6276.5|70
1613983270000|2021-02-22 08:41:10|6278.3|6275.5|6278.3|6275.5|6279.3|6276.5|6277.4|6274.6|50
1613983280000|2021-02-22 08:41:20|6277.9|6275.1|6279.3|6276.5|6279.8|6277|6277.9|6275.1|17
1613983290000|2021-02-22 08:41:30|6278.8|6276|6277.3|6274.5|6278.8|6276|6277.3|6274.5|10
1613983300000|2021-02-22 08:41:40|6278.3|6275.5|6277.8|6275|6278.3|6275.5|6277.4|6274.6|4
1613983310000|2021-02-22 08:41:50|6278.3|6275.5|6274.3|6271.5|6278.3|6275.5|6273.3|6270.5|15
1613983320000|2021-02-22 08:42:00|6273.8|6271|6270.8|6268|6273.8|6271|6270.8|6268|37
1613983330000|2021-02-22 08:42:10|6271.3|6268.5|6271.3|6268.5|6272.3|6269.5|6271.3|6268.5|23
1613983340000|2021-02-22 08:42:20|6271.8|6269|6272.8|6270|6273.3|6270.5|6271.8|6269|268
1613983350000|2021-02-22 08:42:30|6272.9|6270.1|6273.3|6270.5|6273.3|6270.5|6272.8|6270|31
1613983360000|2021-02-22 08:42:40|6272.3|6269.5|6275.8|6273|6275.8|6273|6271.8|6269|27
1613983370000|2021-02-22 08:42:50|6277.3|6274.5|6276.3|6273.5|6277.3|6274.5|6275.8|6273|73
1613983380000|2021-02-22 08:43:00|6275.3|6272.5|6275.3|6272.5|6276.3|6273.5|6274.3|6271.5|18
1613983390000|2021-02-22 08:43:10|6274.4|6271.6|6274.8|6272|6275.3|6272.5|6274.4|6271.6|3
1613983400000|2021-02-22 08:43:20|6274.3|6271.5|6272.3|6269.5|6275.3|6272.5|6272.3|6269.5|2
1613983410000|2021-02-22 08:43:30|6271.8|6269|6272.3|6269.5|6272.3|6269.5|6271.3|6268.5|9
1613983420000|2021-02-22 08:43:40|6272.8|6270|6270.8|6268|6272.8|6270|6270.8|6268|12
1613983430000|2021-02-22 08:43:50|6270.3|6267.5|6269.3|6266.5|6271.3|6268.5|6269.3|6266.5|38
1613983440000|2021-02-22 08:44:00|6269.2|6266.4|6268.3|6265.5|6269.8|6267|6268.3|6265.5|6
1613983450000|2021-02-22 08:44:10|6268.8|6266|6269.8|6267|6269.8|6267|6268.2|6265.4|95
1613983460000|2021-02-22 08:44:20|6269.4|6266.6|6271.8|6269|6272.3|6269.5|6269.4|6266.6|113
1613983470000|2021-02-22 08:44:30|6271.4|6268.6|6272.9|6270.1|6274.4|6271.6|6271.4|6268.6|29
1613983480000|2021-02-22 08:44:40|6272.4|6269.6|6272.9|6270.1|6272.9|6270.1|6272.3|6269.5|14
1613983490000|2021-02-22 08:44:50|6273.4|6270.6|6273.4|6270.6|6273.4|6270.6|6272.4|6269.6|172
1613983500000|2021-02-22 08:45:00|6273.3|6270.5|6273.4|6270.6|6273.4|6270.6|6272.9|6270.1|76
1613983510000|2021-02-22 08:45:10|6274.4|6271.6|6271.3|6268.5|6274.4|6271.6|6271.3|6268.5|21
1613983520000|2021-02-22 08:45:20|6270.8|6268|6271.4|6268.6|6271.4|6268.6|6270.3|6267.5|15
1613983530000|2021-02-22 08:45:30|6271.9|6269.1|6270.4|6267.6|6272.3|6269.5|6270.3|6267.5|23
1613983540000|2021-02-22 08:45:40|6270.3|6267.5|6268.9|6266.1|6270.4|6267.6|6268.9|6266.1|13
1613983550000|2021-02-22 08:45:50|6268.8|6266|6267.8|6265|6268.9|6266.1|6267.8|6265|0
1613983560000|2021-02-22 08:46:00|6266.8|6264|6267.4|6264.6|6267.4|6264.6|6266.4|6263.6|33
1613983570000|2021-02-22 08:46:10|6267.3|6264.5|6266.4|6263.6|6267.3|6264.5|6266.4|6263.6|28
1613983580000|2021-02-22 08:46:20|6266.9|6264.1|6267.4|6264.6|6267.4|6264.6|6266.9|6264.1|6
1613983590000|2021-02-22 08:46:30|6266.9|6264.1|6263.3|6260.5|6266.9|6264.1|6263.3|6260.5|44
1613983600000|2021-02-22 08:46:40|6263.4|6260.6|6265.8|6263|6266.4|6263.6|6263.4|6260.6|25
1613983610000|2021-02-22 08:46:50|6265.4|6262.6|6266.8|6264|6266.9|6264.1|6265.3|6262.5|43
1613983620000|2021-02-22 08:47:00|6266.9|6264.1|6266.9|6264.1|6267.4|6264.6|6266.8|6264|2
1613983630000|2021-02-22 08:47:10|6267.4|6264.6|6267.4|6264.6|6268.4|6265.6|6266.4|6263.6|34
1613983640000|2021-02-22 08:47:20|6268.4|6265.6|6271.9|6269.1|6272.4|6269.6|6267.9|6265.1|126
1613983650000|2021-02-22 08:47:30|6271.4|6268.6|6269.4|6266.6|6271.4|6268.6|6269.4|6266.6|52
1613983660000|2021-02-22 08:47:40|6269.3|6266.5|6271.4|6268.6|6271.4|6268.6|6269.3|6266.5|9
1613983670000|2021-02-22 08:47:50|6270.4|6267.6|6269.9|6267.1|6271.4|6268.6|6269.9|6267.1|5
1613983680000|2021-02-22 08:48:00|6269.4|6266.6|6268.9|6266.1|6269.4|6266.6|6268.9|6266.1|2
1613983690000|2021-02-22 08:48:10|6269|6266.2|6268.9|6266.1|6269.4|6266.6|6268.9|6266.1|13
1613983700000|2021-02-22 08:48:20|6269|6266.2|6271.4|6268.6|6271.4|6268.6|6269|6266.2|152
1613983710000|2021-02-22 08:48:30|6272.3|6269.5|6270.4|6267.6|6272.3|6269.5|6269.3|6266.5|52
1613983720000|2021-02-22 08:48:40|6269.9|6267.1|6269.4|6266.6|6270.3|6267.5|6269.3|6266.5|3
1613983730000|2021-02-22 08:48:50|6268.9|6266.1|6270.8|6268|6270.9|6268.1|6268.8|6266|1
1613983740000|2021-02-22 08:49:00|6270.9|6268.1|6269.4|6266.6|6271.4|6268.6|6269.4|6266.6|1
1613983750000|2021-02-22 08:49:10|6269.3|6266.5|6268.4|6265.6|6269.4|6266.6|6268.3|6265.5|4
1613983760000|2021-02-22 08:49:20|6268.9|6266.1|6268.3|6265.5|6269.3|6266.5|6268.3|6265.5|8
1613983770000|2021-02-22 08:49:30|6268.4|6265.6|6267.4|6264.6|6268.4|6265.6|6267.4|6264.6|0
1613983780000|2021-02-22 08:49:40|6267.9|6265.1|6265.8|6263|6267.9|6265.1|6265.8|6263|1
1613983790000|2021-02-22 08:49:50|6264.9|6262.1|6265.9|6263.1|6266.4|6263.6|6264.9|6262.1|43
1613983800000|2021-02-22 08:50:00|6265.4|6262.6|6265.4|6262.6|6265.4|6262.6|6264.4|6261.6|2
1613983810000|2021-02-22 08:50:10|6264.3|6261.5|6263.4|6260.6|6264.3|6261.5|6262.8|6260|84
1613983820000|2021-02-22 08:50:20|6263.9|6261.1|6264.3|6261.5|6264.3|6261.5|6263.8|6261|39
1613983830000|2021-02-22 08:50:30|6263.4|6260.6|6263.4|6260.6|6263.9|6261.1|6263.3|6260.5|16
1613983840000|2021-02-22 08:50:40|6264.3|6261.5|6263.4|6260.6|6264.3|6261.5|6261.8|6259|408
1613983850000|2021-02-22 08:50:50|6263.9|6261.1|6263.9|6261.1|6264.3|6261.5|6263.4|6260.6|15
1613983860000|2021-02-22 08:51:00|6263.8|6261|6262.4|6259.6|6263.8|6261|6262.3|6259.5|8
1613983870000|2021-02-22 08:51:10|6262.8|6260|6262.8|6260|6262.9|6260.1|6262.4|6259.6|11
1613983880000|2021-02-22 08:51:20|6262.9|6260.1|6264.3|6261.5|6264.3|6261.5|6262.3|6259.5|10
1613983890000|2021-02-22 08:51:30|6263.8|6261|6262.4|6259.6|6263.9|6261.1|6262.3|6259.5|36
1613983900000|2021-02-22 08:51:40|6263.3|6260.5|6262.3|6259.5|6263.8|6261|6262.3|6259.5|15
1613983910000|2021-02-22 08:51:50|6261.9|6259.1|6258.9|6256.1|6261.9|6259.1|6258.8|6256|86
1613983920000|2021-02-22 08:52:00|6259.3|6256.5|6258.8|6256|6260.3|6257.5|6258.3|6255.5|23
1613983930000|2021-02-22 08:52:10|6257.8|6255|6260.4|6257.6|6260.4|6257.6|6257.8|6255|130
1613983940000|2021-02-22 08:52:20|6260.3|6257.5|6261.3|6258.5|6261.5|6258.6|6260.3|6257.5|29
1613983950000|2021-02-22 08:52:30|6260.9|6258.1|6261.4|6258.6|6261.5|6258.6|6259.4|6256.6|50
1613983960000|2021-02-22 08:52:40|6262.3|6259.5|6261.8|6259|6262.3|6259.5|6261.8|6259|2
1613983970000|2021-02-22 08:52:50|6261.3|6258.5|6260.9|6258.1|6261.3|6258.5|6259.3|6256.5|24
1613983980000|2021-02-22 08:53:00|6260.8|6258|6258.9|6256.1|6260.8|6258|6258.3|6255.5|4
1613983990000|2021-02-22 08:53:10|6258.8|6256|6260.3|6257.5|6260.3|6257.5|6258.4|6255.6|1
1613984000000|2021-02-22 08:53:20|6259.9|6257.1|6260.4|6257.6|6260.8|6258|6259.4|6256.6|18
1613984010000|2021-02-22 08:53:30|6261.3|6258.5|6261.4|6258.6|6261.4|6258.6|6260.4|6257.6|2
1613984020000|2021-02-22 08:53:40|6261.9|6259.1|6261.9|6259.1|6262.3|6259.5|6261.4|6258.6|5
1613984030000|2021-02-22 08:53:50|6262.3|6259.5|6262.3|6259.5|6262.3|6259.5|6262.3|6259.5|4
1613984040000|2021-02-22 08:54:00|6262.2|6259.4|6259.8|6257|6262.2|6259.4|6259.8|6257|63
1613984050000|2021-02-22 08:54:10|6259.9|6257.1|6259.9|6257.1|6260.4|6257.6|6259.3|6256.5|7
1613984060000|2021-02-22 08:54:20|6259.8|6257|6258.4|6255.6|6259.8|6257|6258.4|6255.6|0
1613984070000|2021-02-22 08:54:30|6258.3|6255.5|6257.8|6255|6258.4|6255.6|6256.3|6253.5|73
1613984080000|2021-02-22 08:54:40|6257.4|6254.6|6257.8|6255|6258.3|6255.5|6257.4|6254.6|13
1613984090000|2021-02-22 08:54:50|6257.3|6254.5|6257.2|6254.4|6257.8|6255|6257.2|6254.4|77
1613984100000|2021-02-22 08:55:00|6256.8|6254|6257.8|6255|6257.8|6255|6256.8|6254|3
1613984110000|2021-02-22 08:55:10|6257.3|6254.5|6256.8|6254|6257.8|6255|6256.3|6253.5|12
1613984120000|2021-02-22 08:55:20|6256.3|6253.5|6255.8|6253|6256.8|6254|6255.3|6252.5|146
1613984130000|2021-02-22 08:55:30|6255.9|6253.1|6257.2|6254.4|6257.3|6254.5|6255.8|6253|17
1613984140000|2021-02-22 08:55:40|6256.8|6254|6257.3|6254.5|6257.3|6254.5|6256.3|6253.5|132
1613984150000|2021-02-22 08:55:50|6256.3|6253.5|6254.8|6252|6256.3|6253.5|6254.3|6251.5|231
1613984160000|2021-02-22 08:56:00|6255.2|6252.4|6255.8|6253|6255.8|6253|6255.2|6252.4|52
1613984170000|2021-02-22 08:56:10|6255.3|6252.5|6256.3|6253.5|6256.7|6253.9|6255.3|6252.5|19
1613984180000|2021-02-22 08:56:20|6256.2|6253.4|6257.3|6254.5|6257.3|6254.5|6256.2|6253.4|12
1613984190000|2021-02-22 08:56:30|6258.2|6255.4|6259.3|6256.5|6259.3|6256.5|6258.2|6255.4|6
1613984200000|2021-02-22 08:56:40|6259.2|6256.4|6262.3|6259.5|6262.3|6259.5|6258.8|6256|163
1613984210000|2021-02-22 08:56:50|6262.9|6260.1|6263.4|6260.6|6263.4|6260.6|6262.8|6260|87
1613984220000|2021-02-22 08:57:00|6264.3|6261.5|6266.4|6263.6|6266.4|6263.6|6262.8|6260|33
1613984230000|2021-02-22 08:57:10|6267.3|6264.5|6266.4|6263.6|6267.3|6264.5|6265.9|6263.1|167
1613984240000|2021-02-22 08:57:20|6265.9|6263.1|6265.3|6262.5|6265.9|6263.1|6264.9|6262.1|5
1613984250000|2021-02-22 08:57:30|6264.9|6262.1|6265.8|6263|6265.9|6263.1|6264.9|6262.1|2
1613984260000|2021-02-22 08:57:40|6265.4|6262.6|6267.4|6264.6|6267.8|6265|6265.4|6262.6|22
1613984270000|2021-02-22 08:57:50|6267.9|6265.1|6268.3|6265.5|6268.3|6265.5|6267.4|6264.6|36
1613984280000|2021-02-22 08:58:00|6267.9|6265.1|6268.4|6265.6|6268.9|6266.1|6267.9|6265.1|8
1613984290000|2021-02-22 08:58:10|6268.3|6265.5|6268.9|6266.1|6269.4|6266.6|6268.3|6265.5|5
1613984300000|2021-02-22 08:58:20|6269.3|6266.5|6269.4|6266.6|6269.4|6266.6|6269.3|6266.5|5
1613984310000|2021-02-22 08:58:30|6269.3|6266.5|6270.4|6267.6|6270.4|6267.6|6269.3|6266.5|28
1613984320000|2021-02-22 08:58:40|6269.4|6266.6|6270.3|6267.5|6270.3|6267.5|6269.3|6266.5|27
1613984330000|2021-02-22 08:58:50|6270.4|6267.6|6270.4|6267.6|6270.4|6267.6|6269.4|6266.6|4
1613984340000|2021-02-22 08:59:00|6270.5|6267.7|6272.3|6269.5|6272.4|6269.6|6270.5|6267.7|5
1613984350000|2021-02-22 08:59:10|6271.9|6269.1|6271.9|6269.1|6271.9|6269.1|6271.9|6269.1|0
1613984360000|2021-02-22 08:59:20|6273.4|6270.6|6271.9|6269.1|6273.8|6271|6271.8|6269|7
1613984370000|2021-02-22 08:59:30|6272.3|6269.5|6271.9|6269.1|6272.4|6269.6|6271.8|6269|2
1613984380000|2021-02-22 08:59:40|6272.3|6269.5|6269.9|6267.1|6272.3|6269.5|6269.8|6267|5
1613984390000|2021-02-22 08:59:50|6270.4|6267.6|6267.4|6264.6|6270.9|6268.1|6267.4|6264.6|21
1613984400000|2021-02-22 09:00:00|6267.3|6264.5|6267.3|6264.5|6268.4|6265.6|6266.9|6264.1|32
1613984410000|2021-02-22 09:00:10|6268.3|6265.5|6267.3|6264.5|6268.9|6266.1|6267.3|6264.5|123
1613984420000|2021-02-22 09:00:20|6267.4|6264.6|6260.7|6257.9|6267.8|6265|6260.3|6257.5|263
1613984430000|2021-02-22 09:00:30|6260.3|6257.5|6262.2|6259.4|6262.8|6260|6257.3|6254.5|32
1613984440000|2021-02-22 09:00:40|6261.8|6259|6266.3|6263.5|6266.3|6263.5|6261.8|6259|114
1613984450000|2021-02-22 09:00:50|6266.8|6264|6264.3|6261.5|6266.8|6264|6264.3|6261.5|2
1613984460000|2021-02-22 09:01:00|6264.7|6261.9|6262.7|6259.9|6264.7|6261.9|6262.3|6259.5|5
1613984470000|2021-02-22 09:01:10|6262.3|6259.5|6263.7|6260.9|6263.8|6261|6261.8|6259|41
1613984480000|2021-02-22 09:01:20|6263.2|6260.4|6262.8|6260|6263.7|6260.9|6262.2|6259.4|1
1613984490000|2021-02-22 09:01:30|6263.2|6260.4|6259.2|6256.4|6263.2|6260.4|6259.2|6256.4|27
1613984500000|2021-02-22 09:01:40|6258.8|6256|6260.7|6257.9|6261.8|6259|6258.8|6256|99
1613984510000|2021-02-22 09:01:50|6260.8|6258|6260.7|6257.9|6261.7|6258.9|6260.7|6257.9|1
1613984520000|2021-02-22 09:02:00|6260.8|6258|6262.7|6259.9|6264.3|6261.5|6260.8|6258|7
1613984530000|2021-02-22 09:02:10|6263.2|6260.4|6261.7|6258.9|6263.8|6261|6261.7|6258.9|5
1613984540000|2021-02-22 09:02:20|6262.2|6259.4|6262.7|6259.9|6263.7|6260.9|6261.7|6258.9|20
1613984550000|2021-02-22 09:02:30|6263.2|6260.4|6263.2|6260.4|6264.2|6261.4|6262.2|6259.4|178
1613984560000|2021-02-22 09:02:40|6262.8|6260|6264.2|6261.4|6264.2|6261.4|6262.3|6259.5|0
1613984570000|2021-02-22 09:02:50|6263.8|6261|6264.8|6262|6264.8|6262|6262.7|6259.9|32
1613984580000|2021-02-22 09:03:00|6265.2|6262.4|6268.7|6265.9|6268.8|6266|6265.2|6262.4|9
1613984590000|2021-02-22 09:03:10|6268.8|6266|6267.7|6264.9|6268.8|6266|6267.7|6264.9|4
1613984600000|2021-02-22 09:03:20|6267.2|6264.4|6267.3|6264.5|6268.2|6265.4|6266.2|6263.4|100
1613984610000|2021-02-22 09:03:30|6267.2|6264.4|6267.8|6265|6267.8|6265|6267.2|6264.4|2
1613984620000|2021-02-22 09:03:40|6267.7|6264.9|6268.2|6265.4|6268.3|6265.5|6267.7|6264.9|1
1613984630000|2021-02-22 09:03:50|6267.7|6264.9|6268.3|6265.5|6268.7|6265.9|6267.3|6264.5|2
1613984640000|2021-02-22 09:04:00|6268.7|6265.9|6268.7|6265.9|6269.7|6266.9|6268.3|6265.5|0
1613984650000|2021-02-22 09:04:10|6268.8|6266|6269.2|6266.4|6269.8|6267|6268.8|6266|0
1613984660000|2021-02-22 09:04:20|6269.7|6266.9|6270.2|6267.4|6270.2|6267.4|6269.7|6266.9|2
1613984670000|2021-02-22 09:04:30|6270.8|6268|6270.7|6267.9|6270.8|6268|6270.7|6267.9|22
1613984680000|2021-02-22 09:04:40|6270.8|6268|6271.2|6268.4|6271.2|6268.4|6270.2|6267.4|1
1613984690000|2021-02-22 09:04:50|6271.3|6268.5|6270.8|6268|6271.3|6268.5|6270.3|6267.5|10
1613984700000|2021-02-22 09:05:00|6271.2|6268.4|6272.2|6269.4|6272.3|6269.5|6270.8|6268|49
1613984710000|2021-02-22 09:05:10|6271.3|6268.5|6269.3|6266.5|6271.3|6268.5|6268.8|6266|13
1613984720000|2021-02-22 09:05:20|6268.8|6266|6269.3|6266.5|6269.3|6266.5|6267.8|6265|108
1613984730000|2021-02-22 09:05:30|6270.3|6267.5|6270.3|6267.5|6270.3|6267.5|6269.2|6266.4|2
1613984740000|2021-02-22 09:05:40|6271.3|6268.5|6273.2|6270.4|6273.3|6270.5|6271.3|6268.5|27
1613984750000|2021-02-22 09:05:50|6273.3|6270.5|6274.3|6271.5|6274.8|6272|6273.3|6270.5|5
1613984770000|2021-02-22 09:06:10|6275.2|6272.4|6271.3|6268.5|6275.2|6272.4|6271.2|6268.4|69
1613984780000|2021-02-22 09:06:20|6271.8|6269|6270.2|6267.4|6271.8|6269|6269.3|6266.5|13
1613984790000|2021-02-22 09:06:30|6269.8|6267|6270.3|6267.5|6271.3|6268.5|6268.8|6266|12
1613984800000|2021-02-22 09:06:40|6270.8|6268|6272.3|6269.5|6273.3|6270.5|6270.8|6268|6
1613984810000|2021-02-22 09:06:50|6271.8|6269|6270.3|6267.5|6271.8|6269|6270.3|6267.5|0
1613984820000|2021-02-22 09:07:00|6270.8|6268|6269.3|6266.5|6271.3|6268.5|6268.3|6265.5|7
1613984830000|2021-02-22 09:07:10|6269.8|6267|6269.3|6266.5|6270.3|6267.5|6268.3|6265.5|18
1613984840000|2021-02-22 09:07:20|6269.8|6267|6269.3|6266.5|6270.3|6267.5|6268.8|6266|0
1613984850000|2021-02-22 09:07:30|6269.8|6267|6269.3|6266.5|6269.8|6267|6268.8|6266|10
1613984860000|2021-02-22 09:07:40|6269.2|6266.4|6269.8|6267|6269.8|6267|6268.4|6265.6|10
1613984870000|2021-02-22 09:07:50|6269.7|6266.9|6271.3|6268.5|6272.2|6269.4|6269.3|6266.5|22
1613984880000|2021-02-22 09:08:00|6270.8|6268|6271.7|6268.9|6272.3|6269.5|6270.8|6268|6
1613984890000|2021-02-22 09:08:10|6271.2|6268.4|6271.3|6268.5|6271.3|6268.5|6270.7|6267.9|13
1613984900000|2021-02-22 09:08:20|6271.4|6268.6|6272.3|6269.5|6272.3|6269.5|6271.4|6268.6|7
1613984910000|2021-02-22 09:08:30|6272.4|6269.6|6273.3|6270.5|6273.3|6270.5|6272.3|6269.5|3
1613984920000|2021-02-22 09:08:40|6273.2|6270.4|6274.3|6271.5|6274.3|6271.5|6273.2|6270.4|2
1613984930000|2021-02-22 09:08:50|6273.8|6271|6273.8|6271|6274.3|6271.5|6272.8|6270|5
1613984940000|2021-02-22 09:09:00|6274.3|6271.5|6272.7|6269.9|6274.3|6271.5|6272.7|6269.9|1
1613984950000|2021-02-22 09:09:10|6272.8|6270|6273.8|6271|6273.8|6271|6272.8|6270|4
1613984960000|2021-02-22 09:09:20|6273.3|6270.5|6272.8|6270|6273.3|6270.5|6272.7|6269.9|0
1613984970000|2021-02-22 09:09:30|6273.3|6270.5|6271.8|6269|6273.3|6270.5|6271.7|6268.9|28
1613984980000|2021-02-22 09:09:40|6271.7|6268.9|6272.2|6269.4|6272.7|6269.9|6271.7|6268.9|1
1613984990000|2021-02-22 09:09:50|6271.7|6268.9|6272.3|6269.5|6272.3|6269.5|6271.7|6268.9|14
1613985000000|2021-02-22 09:10:00|6272.8|6270|6272.2|6269.4|6273.7|6270.9|6272.2|6269.4|53
1613985010000|2021-02-22 09:10:10|6271.8|6269|6272.3|6269.5|6272.7|6269.9|6271.8|6269|0
1613985020000|2021-02-22 09:10:20|6273.2|6270.4|6271.3|6268.5|6273.2|6270.4|6271.2|6268.4|6
1613985030000|2021-02-22 09:10:30|6271.2|6268.4|6272.3|6269.5|6272.3|6269.5|6271.2|6268.4|2
1613985040000|2021-02-22 09:10:40|6273.2|6270.4|6273.2|6270.4|6273.3|6270.5|6272.7|6269.9|0
1613985050000|2021-02-22 09:10:50|6273.3|6270.5|6273.3|6270.5|6274.2|6271.4|6273.3|6270.5|29
1613985060000|2021-02-22 09:11:00|6273.2|6270.4|6274.2|6271.4|6274.3|6271.5|6273.2|6270.4|2
1613985070000|2021-02-22 09:11:10|6274.3|6271.5|6277.2|6274.4|6277.7|6274.9|6274.3|6271.5|51
1613985080000|2021-02-22 09:11:20|6277.3|6274.5|6276.2|6273.4|6277.3|6274.5|6276.2|6273.4|20
1613985090000|2021-02-22 09:11:30|6276.7|6273.9|6276.2|6273.4|6276.7|6273.9|6275.8|6273|1
1613985100000|2021-02-22 09:11:40|6276.7|6273.9|6277.2|6274.4|6277.2|6274.4|6276.2|6273.4|0
1613985110000|2021-02-22 09:11:50|6277.7|6274.9|6277.7|6274.9|6278.1|6275.3|6277.7|6274.9|4
1613985120000|2021-02-22 09:12:00|6277.2|6274.4|6277.2|6274.4|6277.2|6274.4|6277.2|6274.4|0
1613985130000|2021-02-22 09:12:10|6277.3|6274.5|6277.2|6274.4|6277.7|6274.9|6277.2|6274.4|5
1613985150000|2021-02-22 09:12:30|||||||||2
1613985160000|2021-02-22 09:12:40|6277.7|6274.9|6279.7|6276.9|6279.7|6276.9|6277.7|6274.9|3
1613985170000|2021-02-22 09:12:50|6279.6|6276.8|6279.7|6276.9|6280.2|6277.4|6278.2|6275.4|5
1613985180000|2021-02-22 09:13:00|6278.7|6275.9|6279.2|6276.4|6280.7|6277.9|6278.7|6275.9|8
1613985190000|2021-02-22 09:13:10|6279.3|6276.5|6279.7|6276.9|6280.2|6277.4|6278.7|6275.9|2
1613985200000|2021-02-22 09:13:20|6279.2|6276.4|6279.2|6276.4|6279.2|6276.4|6278.8|6276|1
1613985210000|2021-02-22 09:13:30|6279.7|6276.9|6281.3|6278.5|6281.3|6278.5|6279.2|6276.4|19
1613985220000|2021-02-22 09:13:40|6282.3|6279.5|6280.7|6277.9|6282.3|6279.5|6280.2|6277.4|9
1613985230000|2021-02-22 09:13:50|6280.2|6277.4|6279.2|6276.4|6280.2|6277.4|6279.2|6276.4|1
1613985240000|2021-02-22 09:14:00|6278.7|6275.9|6279.3|6276.5|6280.2|6277.4|6278.3|6275.5|2
1613985250000|2021-02-22 09:14:10|6279.2|6276.4|6278.8|6276|6279.2|6276.4|6278.2|6275.4|0
1613985260000|2021-02-22 09:14:20|6278.7|6275.9|6278.3|6275.5|6279.2|6276.4|6278.2|6275.4|7
1613985270000|2021-02-22 09:14:30|6278.7|6275.9|6278.7|6275.9|6279.2|6276.4|6278.2|6275.4|0
1613985280000|2021-02-22 09:14:40|6278.8|6276|6278.2|6275.4|6279.2|6276.4|6278.2|6275.4|23
1613985300000|2021-02-22 09:15:00|6278.3|6275.5|6279.7|6276.9|6279.7|6276.9|6278.3|6275.5|10
1613985310000|2021-02-22 09:15:10|6279.2|6276.4|6279.2|6276.4|6279.7|6276.9|6279.2|6276.4|11
1613985320000|2021-02-22 09:15:20|6279.3|6276.5|6279.7|6276.9|6279.7|6276.9|6279.2|6276.4|34
1613985330000|2021-02-22 09:15:30|6280.2|6277.4|6279.7|6276.9|6280.2|6277.4|6279.2|6276.4|14
1613985340000|2021-02-22 09:15:40|6279.6|6276.8|6279.2|6276.4|6279.7|6276.9|6278.2|6275.4|33
1613985350000|2021-02-22 09:15:50|6279.1|6276.3|6278.2|6275.4|6279.1|6276.3|6278.2|6275.4|4
1613985360000|2021-02-22 09:16:00|6278.3|6275.5|6277.2|6274.4|6278.7|6275.9|6277.2|6274.4|15
1613985370000|2021-02-22 09:16:10|6277.7|6274.9|6277.2|6274.4|6277.7|6274.9|6277.2|6274.4|6
1613985380000|2021-02-22 09:16:20|||||||||1
1613985390000|2021-02-22 09:16:30|6277.7|6274.9|6278.2|6275.4|6278.2|6275.4|6277.7|6274.9|5
1613985400000|2021-02-22 09:16:40|6277.2|6274.4|6275.2|6272.4|6277.2|6274.4|6275.2|6272.4|5
1613985410000|2021-02-22 09:16:50|6275.7|6272.9|6277.2|6274.4|6277.2|6274.4|6275.7|6272.9|63
1613985420000|2021-02-22 09:17:00|6277.7|6274.9|6274.8|6272|6277.7|6274.9|6274.7|6271.9|1
1613985430000|2021-02-22 09:17:10|6275.7|6272.9|6276.2|6273.4|6276.2|6273.4|6274.7|6271.9|7
1613985440000|2021-02-22 09:17:20|6276.7|6273.9|6279.2|6276.4|6279.3|6276.5|6276.7|6273.9|33
1613985450000|2021-02-22 09:17:30|6279.3|6276.5|6282.7|6279.9|6283.7|6280.9|6279.3|6276.5|10
1613985460000|2021-02-22 09:17:40|6282.3|6279.5|6281.7|6278.9|6282.3|6279.5|6281.2|6278.4|9
1613985470000|2021-02-22 09:17:50|6281.3|6278.5|6282.2|6279.4|6282.2|6279.4|6281.2|6278.4|3
1613985480000|2021-02-22 09:18:00|6281.7|6278.9|6282.2|6279.4|6283.2|6280.4|6281.7|6278.9|1
1613985490000|2021-02-22 09:18:10|6282.3|6279.5|6284.7|6281.9|6284.7|6281.9|6282.3|6279.5|2
1613985500000|2021-02-22 09:18:20|6285.2|6282.4|6284.2|6281.4|6286.2|6283.4|6284.2|6281.4|9
1613985510000|2021-02-22 09:18:30|6285.2|6282.4|6284.2|6281.4|6285.2|6282.4|6283.7|6280.9|4
1613985520000|2021-02-22 09:18:40|6284.6|6281.8|6285.7|6282.9|6286.2|6283.4|6284.2|6281.4|0
1613985530000|2021-02-22 09:18:50|6285.6|6282.8|6284.7|6281.9|6285.6|6282.8|6284.7|6281.9|10
1613985540000|2021-02-22 09:19:00|6285.2|6282.4|6285.7|6282.9|6285.7|6282.9|6285.2|6282.4|19
1613985550000|2021-02-22 09:19:10|6286.2|6283.4|6284.7|6281.9|6286.2|6283.4|6284.7|6281.9|1
1613985560000|2021-02-22 09:19:20|6285.2|6282.4|6285.2|6282.4|6286.2|6283.4|6285.2|6282.4|3
1613985570000|2021-02-22 09:19:30|6285.7|6282.9|6286.2|6283.4|6286.2|6283.4|6285.7|6282.9|2
1613985580000|2021-02-22 09:19:40|6286.7|6283.9|6288.2|6285.4|6288.7|6285.9|6286.7|6283.9|32
1613985590000|2021-02-22 09:19:50|6288.7|6285.9|6287.7|6284.9|6288.7|6285.9|6287.7|6284.9|0
1613985600000|2021-02-22 09:20:00|6288.2|6285.4|6287.7|6284.9|6288.3|6285.5|6287.7|6284.9|9
1613985610000|2021-02-22 09:20:10|6287.2|6284.4|6286.3|6283.5|6287.2|6284.4|6286.2|6283.4|7
1613985620000|2021-02-22 09:20:20|6286.2|6283.4|6286.3|6283.5|6286.3|6283.5|6286.2|6283.4|0
1613985630000|2021-02-22 09:20:30|6287.2|6284.4|6288.2|6285.4|6288.2|6285.4|6287.2|6284.4|5
1613985640000|2021-02-22 09:20:40|6288.3|6285.5|6289.3|6286.5|6289.7|6286.9|6288.3|6285.5|0
1613985650000|2021-02-22 09:20:50|6289.7|6286.9|6288.7|6285.9|6289.7|6286.9|6288.7|6285.9|0
1613985660000|2021-02-22 09:21:00|6288.2|6285.4|6287.7|6284.9|6288.2|6285.4|6287.2|6284.4|0
1613985670000|2021-02-22 09:21:10|6288.2|6285.4|6287.3|6284.5|6288.2|6285.4|6287.2|6284.4|0
1613985680000|2021-02-22 09:21:20|6287.2|6284.4|6286.3|6283.5|6287.2|6284.4|6286.2|6283.4|9
1613985690000|2021-02-22 09:21:30|6286.7|6283.9|6286.2|6283.4|6286.7|6283.9|6286.2|6283.4|2
1613985700000|2021-02-22 09:21:40|6285.7|6282.9|6286.3|6283.5|6286.3|6283.5|6285.7|6282.9|0
1613985710000|2021-02-22 09:21:50|6286.2|6283.4|6286.3|6283.5|6286.3|6283.5|6285.3|6282.5|40
1613985720000|2021-02-22 09:22:00|6286.2|6283.4|6284.7|6281.9|6286.2|6283.4|6284.2|6281.4|107
1613985730000|2021-02-22 09:22:10|6285.3|6282.5|6284.7|6281.9|6285.3|6282.5|6284.7|6281.9|5
1613985740000|2021-02-22 09:22:20|6284.8|6282|6285.2|6282.4|6285.2|6282.4|6284.3|6281.5|1
1613985750000|2021-02-22 09:22:30|6285.3|6282.5|6286.3|6283.5|6286.3|6283.5|6285.3|6282.5|1
1613985760000|2021-02-22 09:22:40|6286.2|6283.4|6285.2|6282.4|6286.2|6283.4|6285.2|6282.4|10
1613985770000|2021-02-22 09:22:50|6285.3|6282.5|6287.2|6284.4|6287.8|6285|6285.3|6282.5|40
1613985780000|2021-02-22 09:23:00|6287.3|6284.5|6286.7|6283.9|6287.3|6284.5|6286.2|6283.4|12
1613985790000|2021-02-22 09:23:10|6286.3|6283.5|6285.3|6282.5|6286.7|6283.9|6285.2|6282.4|0
1613985800000|2021-02-22 09:23:20|6286.2|6283.4|6286.2|6283.4|6286.2|6283.4|6285.7|6282.9|0
1613985810000|2021-02-22 09:23:30|6286.1|6283.3|6286.2|6283.4|6286.7|6283.9|6285.3|6282.5|0
1613985820000|2021-02-22 09:23:40|6285.2|6282.4|6285.2|6282.4|6285.7|6282.9|6285.2|6282.4|6
1613985830000|2021-02-22 09:23:50|6284.3|6281.5|6284.2|6281.4|6284.3|6281.5|6283.7|6280.9|26
1613985840000|2021-02-22 09:24:00|6284.3|6281.5|6284.2|6281.4|6284.3|6281.5|6283.7|6280.9|6
1613985850000|2021-02-22 09:24:10|6284.3|6281.5|6284.7|6281.9|6284.8|6282|6283.3|6280.5|4
1613985860000|2021-02-22 09:24:20|6284.8|6282|6286.2|6283.4|6286.3|6283.5|6284.3|6281.5|12
1613985870000|2021-02-22 09:24:30|6286.3|6283.5|6285.2|6282.4|6286.3|6283.5|6285.2|6282.4|2
1613985880000|2021-02-22 09:24:40|6285.3|6282.5|6285.8|6283|6285.8|6283|6285.2|6282.4|4
1613985890000|2021-02-22 09:24:50|6286.3|6283.5|6286.2|6283.4|6286.3|6283.5|6285.2|6282.4|3
1613985900000|2021-02-22 09:25:00|6285.2|6282.4|6284.2|6281.4|6285.2|6282.4|6284.2|6281.4|4
1613985910000|2021-02-22 09:25:10|6283.8|6281|6285.3|6282.5|6286.3|6283.5|6283.7|6280.9|439
1613985920000|2021-02-22 09:25:20|6285.8|6283|6285.7|6282.9|6285.8|6283|6285.3|6282.5|100
1613985930000|2021-02-22 09:25:30|6285.3|6282.5|6286.7|6283.9|6287.2|6284.4|6285.3|6282.5|1
1613985940000|2021-02-22 09:25:40|6286.2|6283.4|6285.2|6282.4|6286.8|6284|6284.2|6281.4|35
1613985950000|2021-02-22 09:25:50|6284.7|6281.9|6284.2|6281.4|6284.7|6281.9|6283.7|6280.9|5
1613985960000|2021-02-22 09:26:00|6283.8|6281|6283.2|6280.4|6285.3|6282.5|6283.2|6280.4|12
1613985970000|2021-02-22 09:26:10|||||||||9
1613985980000|2021-02-22 09:26:20|||||||||75
1613985990000|2021-02-22 09:26:30|6283.7|6280.9|6283.2|6280.4|6283.7|6280.9|6283.2|6280.4|9
1613986000000|2021-02-22 09:26:40|6284.1|6281.3|6284.2|6281.4|6284.7|6281.9|6283.7|6280.9|60
1613986010000|2021-02-22 09:26:50|6285.2|6282.4|6285.3|6282.5|6285.3|6282.5|6285.2|6282.4|27
1613986020000|2021-02-22 09:27:00|6286.2|6283.4|6286.2|6283.4|6286.7|6283.9|6286.2|6283.4|0
1613986030000|2021-02-22 09:27:10|6286.8|6284|6287.2|6284.4|6288.2|6285.4|6286.7|6283.9|35
1613986040000|2021-02-22 09:27:20|6287.7|6284.9|6292.2|6289.4|6292.7|6289.9|6287.2|6284.4|70
1613986050000|2021-02-22 09:27:30|6292.3|6289.5|6292.7|6289.9|6292.7|6289.9|6291.2|6288.4|30
1613986060000|2021-02-22 09:27:40|6292.2|6289.4|6293.2|6290.4|6294.2|6291.4|6292.2|6289.4|9
1613986070000|2021-02-22 09:27:50|6292.7|6289.9|6292.2|6289.4|6293.2|6290.4|6291.7|6288.9|5
1613986080000|2021-02-22 09:28:00|6291.3|6288.5|6292.2|6289.4|6292.2|6289.4|6290.8|6288|4
1613986090000|2021-02-22 09:28:10|6291.7|6288.9|6291.3|6288.5|6291.7|6288.9|6290.7|6287.9|10
1613986100000|2021-02-22 09:28:20|6291.2|6288.4|6290.2|6287.4|6291.7|6288.9|6290.2|6287.4|13
1613986110000|2021-02-22 09:28:30|6289.2|6286.4|6291.2|6288.4|6291.2|6288.4|6289.2|6286.4|78
1613986120000|2021-02-22 09:28:40|6290.2|6287.4|6288.7|6285.9|6290.7|6287.9|6288.7|6285.9|7
1613986130000|2021-02-22 09:28:50|6288.6|6285.8|6288.7|6285.9|6288.7|6285.9|6288.2|6285.4|7
1613986140000|2021-02-22 09:29:00|6288.2|6285.4|6285.7|6282.9|6288.2|6285.4|6285.2|6282.4|8
1613986150000|2021-02-22 09:29:10|6285.2|6282.4|6285.7|6282.9|6285.7|6282.9|6285.2|6282.4|2
1613986160000|2021-02-22 09:29:20|6285.6|6282.8|6284.7|6281.9|6285.7|6282.9|6283.7|6280.9|13
1613986170000|2021-02-22 09:29:30|6284.2|6281.4|6281.2|6278.4|6284.2|6281.4|6281.2|6278.4|6
1613986180000|2021-02-22 09:29:40|6280.7|6277.9|6280.2|6277.4|6281.2|6278.4|6279.2|6276.4|2
1613986190000|2021-02-22 09:29:50|6279.2|6276.4|6278.2|6275.4|6279.2|6276.4|6277.2|6274.4|25
1613986200000|2021-02-22 09:30:00|6277.7|6274.9|6277.7|6274.9|6278.2|6275.4|6277.7|6274.9|8
1613986210000|2021-02-22 09:30:10|6278.2|6275.4|6278.7|6275.9|6278.7|6275.9|6276.2|6273.4|8
1613986220000|2021-02-22 09:30:20|6278.2|6275.4|6280.2|6277.4|6280.2|6277.4|6277.2|6274.4|6
1613986230000|2021-02-22 09:30:30|6279.2|6276.4|6280.7|6277.9|6280.7|6277.9|6279.2|6276.4|36
1613986240000|2021-02-22 09:30:40|6281.2|6278.4|6281.2|6278.4|6282.2|6279.4|6280.7|6277.9|17
1613986250000|2021-02-22 09:30:50|6281.7|6278.9|6279.7|6276.9|6282.3|6279.5|6278.7|6275.9|49
1613986260000|2021-02-22 09:31:00|6279.2|6276.4|6278.7|6275.9|6280.2|6277.4|6278.7|6275.9|4
1613986270000|2021-02-22 09:31:10|6278.2|6275.4|6278.7|6275.9|6279.2|6276.4|6278.2|6275.4|2
1613986280000|2021-02-22 09:31:20|6279.2|6276.4|6277.2|6274.4|6279.7|6276.9|6276.7|6273.9|15
1613986290000|2021-02-22 09:31:30|6277.7|6274.9|6277.7|6274.9|6277.7|6274.9|6277.2|6274.4|2
1613986300000|2021-02-22 09:31:40|6278.2|6275.4|6278.7|6275.9|6280.1|6277.3|6277.7|6274.9|345
1613986310000|2021-02-22 09:31:50|6279.2|6276.4|6276.7|6273.9|6279.2|6276.4|6275.3|6272.5|137
1613986320000|2021-02-22 09:32:00|6276.2|6273.4|6276.2|6273.4|6276.2|6273.4|6276.2|6273.4|4
1613986330000|2021-02-22 09:32:10|6276.6|6273.8|6274.2|6271.4|6276.6|6273.8|6273.7|6270.9|19
1613986340000|2021-02-22 09:32:20|6273.7|6270.9|6271.2|6268.4|6273.7|6270.9|6271.2|6268.4|14
1613986350000|2021-02-22 09:32:30|6270.7|6267.9|6271.7|6268.9|6271.7|6268.9|6270.7|6267.9|22
1613986360000|2021-02-22 09:32:40|6271.2|6268.4|6270.2|6267.4|6271.6|6268.8|6270.2|6267.4|126
1613986370000|2021-02-22 09:32:50|6270.1|6267.3|6267.2|6264.4|6270.1|6267.3|6266.2|6263.4|95
1613986380000|2021-02-22 09:33:00|6267.7|6264.9|6268.2|6265.4|6269.1|6266.3|6267.2|6264.4|267
1613986390000|2021-02-22 09:33:10|6267.7|6264.9|6268.7|6265.9|6269.7|6266.9|6267.7|6264.9|54
1613986400000|2021-02-22 09:33:20|6267.7|6264.9|6266.2|6263.4|6268.2|6265.4|6266.2|6263.4|18
1613986410000|2021-02-22 09:33:30|6266.7|6263.9|6266.2|6263.4|6266.7|6263.9|6265.2|6262.4|4
1613986420000|2021-02-22 09:33:40|6265.7|6262.9|6265.2|6262.4|6265.7|6262.9|6264.7|6261.9|11
1613986430000|2021-02-22 09:33:50|6266.2|6263.4|6265.6|6262.8|6266.2|6263.4|6265.2|6262.4|13
1613986440000|2021-02-22 09:34:00|6265.2|6262.4|6264.2|6261.4|6265.2|6262.4|6263.7|6260.9|27
1613986450000|2021-02-22 09:34:10|6264.7|6261.9|6266.2|6263.4|6266.2|6263.4|6264.2|6261.4|2
1613986460000|2021-02-22 09:34:20|6265.7|6262.9|6267.2|6264.4|6267.2|6264.4|6265.2|6262.4|8
1613986470000|2021-02-22 09:34:30|6266.7|6263.9|6271.2|6268.4|6271.2|6268.4|6266.7|6263.9|33
1613986480000|2021-02-22 09:34:40|6270.7|6267.9|6270.2|6267.4|6271.2|6268.4|6269.7|6266.9|2
1613986490000|2021-02-22 09:34:50|6270.7|6267.9|6271.1|6268.3|6271.7|6268.9|6270.2|6267.4|1
1613986500000|2021-02-22 09:35:00|6271.2|6268.4|6273.1|6270.3|6273.2|6270.4|6271.1|6268.3|37
1613986510000|2021-02-22 09:35:10|6272.7|6269.9|6273.2|6270.4|6274.2|6271.4|6272.7|6269.9|3
1613986520000|2021-02-22 09:35:20|6272.7|6269.9|6271.2|6268.4|6273.1|6270.3|6271.1|6268.3|9
1613986530000|2021-02-22 09:35:30|6271.1|6268.3|6271.1|6268.3|6271.2|6268.4|6269.7|6266.9|0
1613986540000|2021-02-22 09:35:40|6270.7|6267.9|6270.7|6267.9|6272.2|6269.4|6270.7|6267.9|8
1613986550000|2021-02-22 09:35:50|6271.2|6268.4|6269.2|6266.4|6271.2|6268.4|6269.2|6266.4|5
1613986560000|2021-02-22 09:36:00|6269.7|6266.9|6268.7|6265.9|6269.7|6266.9|6267.2|6264.4|27
1613986570000|2021-02-22 09:36:10|6269.2|6266.4|6268.7|6265.9|6270.2|6267.4|6268.7|6265.9|1
1613986580000|2021-02-22 09:36:20|6268.2|6265.4|6267.7|6264.9|6268.2|6265.4|6267.7|6264.9|2
1613986590000|2021-02-22 09:36:30|6268.2|6265.4|6267.7|6264.9|6268.7|6265.9|6267.7|6264.9|1
1613986600000|2021-02-22 09:36:40|6267.2|6264.4|6265.7|6262.9|6267.2|6264.4|6265.7|6262.9|6
1613986610000|2021-02-22 09:36:50|6264.7|6261.9|6264.7|6261.9|6264.7|6261.9|6264.7|6261.9|2
1613986620000|2021-02-22 09:37:00|6264.2|6261.4|6265.7|6262.9|6266.2|6263.4|6264.2|6261.4|6
1613986630000|2021-02-22 09:37:10|6265.2|6262.4|6265.7|6262.9|6265.7|6262.9|6264.3|6261.5|3
1613986640000|2021-02-22 09:37:20|6266.2|6263.4|6267.2|6264.4|6267.2|6264.4|6264.8|6262|1
1613986650000|2021-02-22 09:37:30|6266.2|6263.4|6266.3|6263.5|6267.2|6264.4|6266.2|6263.4|42
1613986660000|2021-02-22 09:37:40|6266.7|6263.9|6266.2|6263.4|6266.7|6263.9|6266.2|6263.4|0
1613986670000|2021-02-22 09:37:50|6267.2|6264.4|6267.7|6264.9|6267.7|6264.9|6267.2|6264.4|0
1613986680000|2021-02-22 09:38:00|6268.2|6265.4|6268.7|6265.9|6269.2|6266.4|6268.2|6265.4|2
1613986690000|2021-02-22 09:38:10|6268.8|6266|6269.7|6266.9|6270.2|6267.4|6268.8|6266|2
1613986700000|2021-02-22 09:38:20|6270.2|6267.4|6271.2|6268.4|6271.2|6268.4|6270.2|6267.4|1
1613986710000|2021-02-22 09:38:30|6271.7|6268.9|6271.2|6268.4|6272.2|6269.4|6271.2|6268.4|4
1613986720000|2021-02-22 09:38:40|6270.7|6267.9|6270.7|6267.9|6271.2|6268.4|6270.3|6267.5|1
1613986730000|2021-02-22 09:38:50|6270.2|6267.4|6271.2|6268.4|6271.2|6268.4|6270.2|6267.4|3
1613986740000|2021-02-22 09:39:00|6272.1|6269.3|6271.2|6268.4|6272.2|6269.4|6271.2|6268.4|7
1613986750000|2021-02-22 09:39:10|6271.1|6268.3|6269.7|6266.9|6271.2|6268.4|6269.7|6266.9|16
1613986760000|2021-02-22 09:39:20|6270.2|6267.4|6269.2|6266.4|6270.2|6267.4|6269.2|6266.4|8
1613986770000|2021-02-22 09:39:30|6269.3|6266.5|6269.2|6266.4|6270.1|6267.3|6269.2|6266.4|2
1613986780000|2021-02-22 09:39:40|6269.7|6266.9|6269.2|6266.4|6269.7|6266.9|6269.1|6266.3|1
1613986790000|2021-02-22 09:39:50|6270.2|6267.4|6271.1|6268.3|6271.2|6268.4|6270.2|6267.4|0
1613986800000|2021-02-22 09:40:00|6270.7|6267.9|6269.2|6266.4|6271.1|6268.3|6269.1|6266.3|8
1613986810000|2021-02-22 09:40:10|6269.7|6266.9|6269.2|6266.4|6270.1|6267.3|6269.2|6266.4|13
1613986820000|2021-02-22 09:40:20|6270.1|6267.3|6269.7|6266.9|6270.1|6267.3|6269.7|6266.9|2
1613986830000|2021-02-22 09:40:30|6269.6|6266.8|6269.1|6266.3|6270.1|6267.3|6269.1|6266.3|2
1613986840000|2021-02-22 09:40:40|6269.2|6266.4|6269.2|6266.4|6269.2|6266.4|6269.1|6266.3|0
1613986850000|2021-02-22 09:40:50|6269.1|6266.3|6268.6|6265.8|6269.1|6266.3|6268.6|6265.8|0
1613986860000|2021-02-22 09:41:00|6267.7|6264.9|6266.1|6263.3|6267.7|6264.9|6266.1|6263.3|37
1613986870000|2021-02-22 09:41:10|6265.7|6262.9|6264.2|6261.4|6265.7|6262.9|6264.1|6261.3|13
1613986880000|2021-02-22 09:41:20|6264.7|6261.9|6265.2|6262.4|6265.2|6262.4|6264.2|6261.4|3
1613986890000|2021-02-22 09:41:30|6265.1|6262.3|6264.2|6261.4|6265.1|6262.3|6264.2|6261.4|12
1613986900000|2021-02-22 09:41:40|6264.1|6261.3|6259.6|6256.8|6264.1|6261.3|6259.6|6256.8|80
1613986910000|2021-02-22 09:41:50|6259.1|6256.3|6259.1|6256.3|6259.7|6256.9|6257.7|6254.9|48
1613986920000|2021-02-22 09:42:00|6259.2|6256.4|6257.1|6254.3|6260.1|6257.3|6256.1|6253.3|186
1613986930000|2021-02-22 09:42:10|6258.2|6255.4|6258.2|6255.4|6258.7|6255.9|6257.1|6254.3|323
1613986940000|2021-02-22 09:42:20|6259.1|6256.3|6259.1|6256.3|6259.7|6256.9|6258.1|6255.3|3
1613986950000|2021-02-22 09:42:30|6258.6|6255.8|6259.6|6256.8|6260.1|6257.3|6258.1|6255.3|7
1613986960000|2021-02-22 09:42:40|6259.2|6256.4|6260.1|6257.3|6260.1|6257.3|6259.1|6256.3|32
1613986970000|2021-02-22 09:42:50|6259.7|6256.9|6260.1|6257.3|6260.1|6257.3|6259.1|6256.3|47
1613986980000|2021-02-22 09:43:00|6259.1|6256.3|6255.2|6252.4|6259.1|6256.3|6255.1|6252.3|24
1613986990000|2021-02-22 09:43:10|6256.1|6253.3|6255.2|6252.4|6257.1|6254.3|6253.7|6250.9|21
1613987000000|2021-02-22 09:43:20|6255.1|6252.3|6256.2|6253.4|6256.7|6253.9|6255.1|6252.3|12
1613987010000|2021-02-22 09:43:30|6256.7|6253.9|6255.7|6252.9|6256.7|6253.9|6255.7|6252.9|11
1613987020000|2021-02-22 09:43:40|6256.1|6253.3|6256.2|6253.4|6256.2|6253.4|6255.7|6252.9|9
1613987030000|2021-02-22 09:43:50|6256.7|6253.9|6256.7|6253.9|6256.7|6253.9|6256.7|6253.9|11
1613987040000|2021-02-22 09:44:00|6257.1|6254.3|6258.2|6255.4|6258.2|6255.4|6256.2|6253.4|43
1613987050000|2021-02-22 09:44:10|6257.7|6254.9|6256.1|6253.3|6257.7|6254.9|6256.1|6253.3|23
1613987060000|2021-02-22 09:44:20|6256.2|6253.4|6256.2|6253.4|6256.2|6253.4|6255.7|6252.9|3
1613987070000|2021-02-22 09:44:30|6256.7|6253.9|6256.7|6253.9|6257.2|6254.4|6256.7|6253.9|1
1613987080000|2021-02-22 09:44:40|6256.6|6253.8|6255.2|6252.4|6256.6|6253.8|6254.6|6251.8|15
1613987090000|2021-02-22 09:44:50|6254.7|6251.9|6255.7|6252.9|6256.2|6253.4|6254.7|6251.9|8
1613987100000|2021-02-22 09:45:00|6256.2|6253.4|6255.7|6252.9|6256.2|6253.4|6255.7|6252.9|5
1613987110000|2021-02-22 09:45:10|6256.2|6253.4|6256.2|6253.4|6257.1|6254.3|6255.7|6252.9|4
1613987120000|2021-02-22 09:45:20|6256.1|6253.3|6255.2|6252.4|6256.1|6253.3|6254.2|6251.4|9
1613987130000|2021-02-22 09:45:30|6255.7|6252.9|6255.7|6252.9|6255.7|6252.9|6254.1|6251.3|2
1613987140000|2021-02-22 09:45:40|6256.1|6253.3|6255.7|6252.9|6256.7|6253.9|6255.2|6252.4|5
1613987150000|2021-02-22 09:45:50|6256.1|6253.3|6256.7|6253.9|6257.2|6254.4|6255.1|6252.3|61
1613987160000|2021-02-22 09:46:00|6256.2|6253.4|6257.2|6254.4|6258.2|6255.4|6256.2|6253.4|3
1613987170000|2021-02-22 09:46:10|6257.6|6254.8|6258.2|6255.4|6258.2|6255.4|6257.1|6254.3|1
1613987180000|2021-02-22 09:46:20|6258.1|6255.3|6258.1|6255.3|6258.2|6255.4|6257.7|6254.9|3
1613987190000|2021-02-22 09:46:30|6258.2|6255.4|6259.6|6256.8|6260.1|6257.3|6258.2|6255.4|29
1613987200000|2021-02-22 09:46:40|6259.2|6256.4|6260.1|6257.3|6260.1|6257.3|6258.6|6255.8|6
1613987210000|2021-02-22 09:46:50|||||||||17
1613987220000|2021-02-22 09:47:00|6259.1|6256.3|6257.6|6254.8|6259.2|6256.4|6257.6|6254.8|3
1613987230000|2021-02-22 09:47:10|6257.7|6254.9|6257.2|6254.4|6258.2|6255.4|6257.1|6254.3|0
1613987240000|2021-02-22 09:47:20|6258.2|6255.4|6258.2|6255.4|6258.2|6255.4|6258.1|6255.3|0
1613987250000|2021-02-22 09:47:30|6258.1|6255.3|6258.2|6255.4|6259.2|6256.4|6257.6|6254.8|4
1613987260000|2021-02-22 09:47:40|6258.7|6255.9|6257.6|6254.8|6258.7|6255.9|6257.2|6254.4|9
1613987270000|2021-02-22 09:47:50|6257.7|6254.9|6257.7|6254.9|6258.2|6255.4|6257.6|6254.8|9
1613987280000|2021-02-22 09:48:00|6258.1|6255.3|6257.2|6254.4|6258.2|6255.4|6257.2|6254.4|3
1613987290000|2021-02-22 09:48:10|6257.1|6254.3|6256.2|6253.4|6257.1|6254.3|6256.2|6253.4|4
1613987300000|2021-02-22 09:48:20|6256.7|6253.9|6257.7|6254.9|6258.2|6255.4|6255.2|6252.4|7
1613987310000|2021-02-22 09:48:30|6258.7|6255.9|6259.1|6256.3|6259.2|6256.4|6258.7|6255.9|8
1613987320000|2021-02-22 09:48:40|6258.2|6255.4|6259.7|6256.9|6259.7|6256.9|6258.2|6255.4|7
1613987330000|2021-02-22 09:48:50|6259.6|6256.8|6259.2|6256.4|6259.7|6256.9|6259.1|6256.3|0
1613987340000|2021-02-22 09:49:00|6259.1|6256.3|6259.7|6256.9|6259.7|6256.9|6258.7|6255.9|7
1613987350000|2021-02-22 09:49:10|6259.6|6256.8|6259.1|6256.3|6260.1|6257.3|6258.6|6255.8|606
1613987360000|2021-02-22 09:49:20|6259.2|6256.4|6258.2|6255.4|6260.1|6257.3|6258.2|6255.4|15
1613987370000|2021-02-22 09:49:30|6258.1|6255.3|6258.6|6255.8|6258.7|6255.9|6258.1|6255.3|0
1613987380000|2021-02-22 09:49:40|6258.2|6255.4|6257.2|6254.4|6258.2|6255.4|6257.2|6254.4|11
1613987390000|2021-02-22 09:49:50|6257.1|6254.3|6257.1|6254.3|6257.1|6254.3|6257.1|6254.3|0
1613987400000|2021-02-22 09:50:00|6256.2|6253.4|6256.1|6253.3|6257.1|6254.3|6256.1|6253.3|24
1613987410000|2021-02-22 09:50:10|6256.2|6253.4|6257.2|6254.4|6257.2|6254.4|6256.2|6253.4|6
1613987420000|2021-02-22 09:50:20|6257.1|6254.3|6255.2|6252.4|6257.2|6254.4|6255.2|6252.4|24
1613987430000|2021-02-22 09:50:30|6254.2|6251.4|6253.6|6250.8|6254.7|6251.9|6252.2|6249.4|308
1613987440000|2021-02-22 09:50:40|6253.1|6250.3|6253.7|6250.9|6254.1|6251.3|6252.7|6249.9|9
1613987450000|2021-02-22 09:50:50|6253.6|6250.8|6253.6|6250.8|6253.7|6250.9|6253.6|6250.8|0
1613987460000|2021-02-22 09:51:00|6253.2|6250.4|6254.1|6251.3|6254.2|6251.4|6253.1|6250.3|4
1613987470000|2021-02-22 09:51:10|6254.7|6251.9|6253.2|6250.4|6255.2|6252.4|6253.2|6250.4|3
1613987480000|2021-02-22 09:51:20|6254.1|6251.3|6253.7|6250.9|6254.1|6251.3|6253.7|6250.9|8
1613987490000|2021-02-22 09:51:30|6253.6|6250.8|6255.1|6252.3|6255.7|6252.9|6253.6|6250.8|9
1613987500000|2021-02-22 09:51:40|6254.2|6251.4|6254.1|6251.3|6254.6|6251.8|6254.1|6251.3|11
1613987510000|2021-02-22 09:51:50|6254|6251.2|6252.7|6249.9|6254|6251.2|6252.7|6249.9|7
1613987520000|2021-02-22 09:52:00|6253.2|6250.4|6252.2|6249.4|6253.2|6250.4|6252.1|6249.3|3
1613987530000|2021-02-22 09:52:10|6252.6|6249.8|6252.2|6249.4|6252.7|6249.9|6251.6|6248.8|36
1613987540000|2021-02-22 09:52:20|6253.1|6250.3|6252.1|6249.3|6253.1|6250.3|6252.1|6249.3|16
1613987550000|2021-02-22 09:52:30|6251.7|6248.9|6251.7|6248.9|6251.7|6248.9|6251.1|6248.3|2
1613987560000|2021-02-22 09:52:40|6252.1|6249.3|6251.7|6248.9|6252.1|6249.3|6251.1|6248.3|7
1613987570000|2021-02-22 09:52:50|6252.1|6249.3|6251.7|6248.9|6252.1|6249.3|6251.1|6248.3|3
1613987580000|2021-02-22 09:53:00|6251.6|6248.8|6252.2|6249.4|6252.7|6249.9|6251.2|6248.4|17
1613987590000|2021-02-22 09:53:10|6252.7|6249.9|6252.6|6249.8|6252.7|6249.9|6252.6|6249.8|0
1613987600000|2021-02-22 09:53:20|6252.2|6249.4|6252.1|6249.3|6252.2|6249.4|6252.1|6249.3|7
1613987610000|2021-02-22 09:53:30|6251.2|6248.4|6251.2|6248.4|6251.7|6248.9|6251.1|6248.3|5
1613987620000|2021-02-22 09:53:40|6251.1|6248.3|6250.1|6247.3|6251.1|6248.3|6249.1|6246.3|59
1613987630000|2021-02-22 09:53:50|6250.2|6247.4|6251.7|6248.9|6251.7|6248.9|6250.2|6247.4|2
1613987640000|2021-02-22 09:54:00|6251.6|6248.8|6249.2|6246.4|6251.6|6248.8|6249.2|6246.4|62
1613987650000|2021-02-22 09:54:10|6249.1|6246.3|6250.1|6247.3|6250.2|6247.4|6249.1|6246.3|6
1613987660000|2021-02-22 09:54:20|6250.2|6247.4|6250.7|6247.9|6250.7|6247.9|6250.1|6247.3|2
1613987670000|2021-02-22 09:54:30|6251.1|6248.3|6249.7|6246.9|6251.7|6248.9|6249.7|6246.9|29
1613987680000|2021-02-22 09:54:40|6249.2|6246.4|6250.2|6247.4|6250.6|6247.8|6249.1|6246.3|4
1613987690000|2021-02-22 09:54:50|6250.1|6247.3|6250.2|6247.4|6250.2|6247.4|6249.7|6246.9|1
1613987700000|2021-02-22 09:55:00|6250.1|6247.3|6249.7|6246.9|6250.2|6247.4|6249.7|6246.9|4
1613987710000|2021-02-22 09:55:10|6249.2|6246.4|6249.1|6246.3|6249.2|6246.4|6249.1|6246.3|0
1613987720000|2021-02-22 09:55:20|6249.2|6246.4|6249.1|6246.3|6249.2|6246.4|6249.1|6246.3|16
1613987730000|2021-02-22 09:55:30|||||||||1
1613987740000|2021-02-22 09:55:40|6249.7|6246.9|6250.2|6247.4|6251.2|6248.4|6249.7|6246.9|7
1613987750000|2021-02-22 09:55:50|6250.1|6247.3|6250.2|6247.4|6250.2|6247.4|6250.1|6247.3|0
1613987760000|2021-02-22 09:56:00|6250.1|6247.3|6249.1|6246.3|6250.2|6247.4|6249.1|6246.3|25
1613987770000|2021-02-22 09:56:10|6250.1|6247.3|6250.1|6247.3|6250.2|6247.4|6250.1|6247.3|4
1613987780000|2021-02-22 09:56:20|6250.2|6247.4|6250.2|6247.4|6250.2|6247.4|6250.1|6247.3|1
1613987790000|2021-02-22 09:56:30|6251.2|6248.4|6251.1|6248.3|6251.6|6248.8|6251.1|6248.3|1
1613987800000|2021-02-22 09:56:40|6251.2|6248.4|6252.1|6249.3|6252.1|6249.3|6251.2|6248.4|0
1613987810000|2021-02-22 09:56:50|6253.1|6250.3|6253.1|6250.3|6253.1|6250.3|6253.1|6250.3|41
1613987820000|2021-02-22 09:57:00|6252.6|6249.8|6252.1|6249.3|6252.6|6249.8|6252.1|6249.3|27
1613987830000|2021-02-22 09:57:10|6251.2|6248.4|6250|6247.2|6251.2|6248.4|6249.1|6246.3|138
1613987840000|2021-02-22 09:57:20|6250.1|6247.3|6249.1|6246.3|6250.1|6247.3|6249.1|6246.3|20
1613987850000|2021-02-22 09:57:30|6249.6|6246.8|6249.1|6246.3|6249.6|6246.8|6249.1|6246.3|12
1613987860000|2021-02-22 09:57:40|6249|6246.2|6249.1|6246.3|6249.1|6246.3|6249|6246.2|15
1613987870000|2021-02-22 09:57:50|6249.2|6246.4|6250.1|6247.3|6250.1|6247.3|6249.2|6246.4|1
1613987880000|2021-02-22 09:58:00|6250.2|6247.4|6252|6249.2|6252.1|6249.3|6250.2|6247.4|17
1613987890000|2021-02-22 09:58:10|6251.1|6248.3|6251.1|6248.3|6251.6|6248.8|6251|6248.2|4
1613987900000|2021-02-22 09:58:20|6251|6248.2|6249.6|6246.8|6251|6248.2|6249.6|6246.8|11
1613987910000|2021-02-22 09:58:30|6250.1|6247.3|6251|6248.2|6251.1|6248.3|6250.1|6247.3|2
1613987920000|2021-02-22 09:58:40|6251.1|6248.3|6251.1|6248.3|6251.1|6248.3|6251.1|6248.3|0
1613987930000|2021-02-22 09:58:50|6252.1|6249.3|6251.1|6248.3|6253.1|6250.3|6251.1|6248.3|30
1613987940000|2021-02-22 09:59:00|6251.6|6248.8|6253|6250.2|6253.1|6250.3|6251.6|6248.8|2
1613987950000|2021-02-22 09:59:10|6253.1|6250.3|6253.6|6250.8|6254|6251.2|6252.6|6249.8|37
1613987960000|2021-02-22 09:59:20|6254|6251.2|6257.6|6254.8|6258.1|6255.3|6254|6251.2|31
1613987970000|2021-02-22 09:59:30|6257.1|6254.3|6257.1|6254.3|6257.1|6254.3|6256.1|6253.3|14
1613987980000|2021-02-22 09:59:40|6257|6254.2|6257.1|6254.3|6257.1|6254.3|6256.6|6253.8|2
1613987990000|2021-02-22 09:59:50|6257.6|6254.8|6257.1|6254.3|6258.1|6255.3|6257.1|6254.3|51
1613988000000|2021-02-22 10:00:00|6257|6254.2|6259.1|6256.3|6259.1|6256.3|6256.6|6253.8|26
1613988010000|2021-02-22 10:00:10|6258.1|6255.3|6258.1|6255.3|6259.1|6256.3|6257.6|6254.8|11
1613988020000|2021-02-22 10:00:20|6259.1|6256.3|6259|6256.2|6259.1|6256.3|6258.1|6255.3|6
1613988030000|2021-02-22 10:00:30|6258.6|6255.8|6258.6|6255.8|6258.6|6255.8|6258.1|6255.3|0
1613988040000|2021-02-22 10:00:40|6258.1|6255.3|6258.6|6255.8|6259.1|6256.3|6258.1|6255.3|2
1613988050000|2021-02-22 10:00:50|6258.1|6255.3|6257.1|6254.3|6258.1|6255.3|6256.1|6253.3|18
1613988060000|2021-02-22 10:01:00|6257.2|6254.4|6258.1|6255.3|6258.1|6255.3|6257.2|6254.4|8
1613988070000|2021-02-22 10:01:10|6257.6|6254.8|6258.1|6255.3|6258.1|6255.3|6257.6|6254.8|2
1613988080000|2021-02-22 10:01:20|6258|6255.2|6259.1|6256.3|6259.1|6256.3|6258|6255.2|25
1613988090000|2021-02-22 10:01:30|6259.6|6256.8|6259.6|6256.8|6259.6|6256.8|6259.6|6256.8|0
1613988100000|2021-02-22 10:01:40|6260.1|6257.3|6260.6|6257.8|6261.1|6258.3|6260.1|6257.3|45
1613988110000|2021-02-22 10:01:50|6260.1|6257.3|6261.1|6258.3|6261.1|6258.3|6260.1|6257.3|9
1613988120000|2021-02-22 10:02:00|6262.1|6259.3|6262.1|6259.3|6262.1|6259.3|6261.1|6258.3|4
1613988130000|2021-02-22 10:02:10|6262|6259.2|6264.1|6261.3|6265.1|6262.3|6261.1|6258.3|245
1613988140000|2021-02-22 10:02:20|6264.2|6261.4|6264.6|6261.8|6264.6|6261.8|6263.6|6260.8|9
1613988150000|2021-02-22 10:02:30|6264.2|6261.4|6263.1|6260.3|6264.2|6261.4|6263.1|6260.3|0
1613988160000|2021-02-22 10:02:40|6263.2|6260.4|6263.1|6260.3|6263.2|6260.4|6263.1|6260.3|8
1613988170000|2021-02-22 10:02:50|6263.2|6260.4|6263.6|6260.8|6264.1|6261.3|6263.2|6260.4|29
1613988180000|2021-02-22 10:03:00|6264.1|6261.3|6263.1|6260.3|6264.1|6261.3|6263.1|6260.3|2
1613988190000|2021-02-22 10:03:10|6263.2|6260.4|6264.1|6261.3|6264.1|6261.3|6263.2|6260.4|0
1613988200000|2021-02-22 10:03:20|6265.1|6262.3|6265.6|6262.8|6265.6|6262.8|6265.1|6262.3|0
1613988210000|2021-02-22 10:03:30|6266.1|6263.3|6265.2|6262.4|6266.1|6263.3|6265.1|6262.3|7
1613988220000|2021-02-22 10:03:40|6265.1|6262.3|6264.1|6261.3|6265.1|6262.3|6264.1|6261.3|14
1613988230000|2021-02-22 10:03:50|6265.1|6262.3|6263.2|6260.4|6265.1|6262.3|6263.2|6260.4|7
1613988240000|2021-02-22 10:04:00|6263.6|6260.8|6263.1|6260.3|6263.6|6260.8|6262.1|6258.7|54
1613988250000|2021-02-22 10:04:10|6263.2|6260.4|6262.6|6259.8|6263.6|6260.8|6262.1|6259.3|82
1613988260000|2021-02-22 10:04:20|6262.1|6259.3|6262.1|6259.3|6262.1|6259.3|6262.1|6259.3|5
1613988270000|2021-02-22 10:04:30|6261.2|6258.4|6261.2|6258.4|6261.2|6258.4|6261.1|6258.3|2
1613988280000|2021-02-22 10:04:40|6260.7|6257.9|6261.1|6258.3|6261.2|6258.4|6260.6|6257.8|5
1613988290000|2021-02-22 10:04:50|6261.2|6258.4|6261.2|6258.4|6261.2|6258.4|6261.1|6258.3|3
1613988300000|2021-02-22 10:05:00|6261.1|6258.3|6261.1|6258.3|6261.2|6258.4|6261.1|6258.3|9
1613988310000|2021-02-22 10:05:10|6261.2|6258.4|6261.7|6258.9|6261.7|6258.9|6261.1|6258.3|7
1613988320000|2021-02-22 10:05:20|6262.2|6259.4|6263|6260.2|6263.2|6260.4|6262.2|6259.4|1
1613988330000|2021-02-22 10:05:30|6262.1|6259.3|6261.1|6258.3|6262.2|6259.4|6261.1|6258.3|11
1613988340000|2021-02-22 10:05:40|6261.6|6258.8|6261.6|6258.8|6261.6|6258.8|6261.6|6258.8|2
1613988350000|2021-02-22 10:05:50|6261.1|6258.3|6261.6|6258.8|6261.6|6258.8|6261.1|6258.3|1
1613988360000|2021-02-22 10:06:00|6261.1|6258.3|6260.6|6257.8|6261.1|6258.3|6259.1|6256.3|4
1613988370000|2021-02-22 10:06:10|6260.5|6257.7|6259.6|6256.8|6260.6|6257.8|6259.6|6256.8|0
1613988380000|2021-02-22 10:06:20|6259.2|6256.4|6259.6|6256.8|6259.6|6256.8|6259.2|6256.4|0
1613988390000|2021-02-22 10:06:30|6259.1|6256.3|6261.2|6258.4|6261.2|6258.4|6259.1|6256.3|11
1613988400000|2021-02-22 10:06:40|6261.3|6258.5|6261.6|6258.8|6261.6|6258.8|6261.3|6258.5|2
1613988410000|2021-02-22 10:06:50|6262.1|6259.3|6261.1|6258.3|6262.1|6259.3|6261.1|6258.3|2
1613988420000|2021-02-22 10:07:00|6262.1|6259.3|6261.2|6258.4|6262.1|6259.3|6261.1|6258.3|6
1613988440000|2021-02-22 10:07:20|6261.1|6258.3|6261.2|6258.4|6262.1|6259.3|6261.1|6258.3|27
1613988450000|2021-02-22 10:07:30|6261.6|6258.8|6261.1|6258.3|6262.1|6259.3|6261.1|6258.3|0
1613988480000|2021-02-22 10:08:00|6260.2|6257.4|6260.6|6257.8|6260.6|6257.8|6260.2|6257.4|1
1613988490000|2021-02-22 10:08:10|6261.1|6258.3|6261.2|6258.4|6261.2|6258.4|6261.1|6258.3|20
1613988500000|2021-02-22 10:08:20|6261.6|6258.8|6261.6|6258.8|6261.6|6258.8|6261.6|6258.8|1
1613988510000|2021-02-22 10:08:30|6261.7|6258.9|6262.2|6259.4|6262.2|6259.4|6261.7|6258.9|3
1613988520000|2021-02-22 10:08:40|6262.6|6259.8|6262.6|6259.8|6262.6|6259.8|6262.6|6259.8|1
1613988530000|2021-02-22 10:08:50|6262.1|6259.3|6255.5|6252.7|6262.1|6259.3|6255.1|6252.3|203
1613988540000|2021-02-22 10:09:00|6255.1|6252.3|6255.1|6252.3|6255.6|6252.8|6255.1|6252.3|0
1613988550000|2021-02-22 10:09:10|6256.1|6253.3|6258|6255.2|6258.1|6255.3|6256.1|6253.3|17
1613988560000|2021-02-22 10:09:20|6258.1|6255.3|6257.6|6254.8|6258.1|6255.3|6257.1|6254.3|6
1613988570000|2021-02-22 10:09:30|6257.5|6254.7|6257|6254.2|6258.1|6255.3|6257|6254.2|21
1613988580000|2021-02-22 10:09:40|6257.1|6254.3|6258.1|6255.3|6258.1|6255.3|6257|6254.2|6
1613988590000|2021-02-22 10:09:50|6259.1|6256.3|6258.5|6255.7|6259.1|6256.3|6258.5|6255.7|20
1613988600000|2021-02-22 10:10:00|6258.1|6255.3|6258|6255.2|6258.1|6255.3|6257|6254.2|66
1613988610000|2021-02-22 10:10:10|6257.1|6254.3|6257|6254.2|6257.1|6254.3|6256.6|6253.8|3
1613988620000|2021-02-22 10:10:20|6256.5|6253.7|6253.6|6250.8|6256.5|6253.7|6253.5|6250.7|88
1613988630000|2021-02-22 10:10:30|6254.5|6251.7|6254.1|6251.3|6254.5|6251.7|6254|6251.2|20
1613988640000|2021-02-22 10:10:40|6254|6251.2|6253|6250.2|6254|6251.2|6253|6250.2|66
1613988650000|2021-02-22 10:10:50|6253.5|6250.7|6253|6250.2|6253.5|6250.7|6253|6250.2|1
1613988660000|2021-02-22 10:11:00|6253.1|6250.3|6253.5|6250.7|6253.5|6250.7|6253|6250.2|14
1613988670000|2021-02-22 10:11:10|6253.1|6250.3|6253.4|6250.6|6253.5|6250.7|6253.1|6250.3|10
1613988680000|2021-02-22 10:11:20|6253|6250.2|6254.5|6251.7|6254.5|6251.7|6253|6250.2|0
1613988690000|2021-02-22 10:11:30|6254.1|6251.3|6254.5|6251.7|6254.5|6251.7|6254.1|6251.3|0
1613988700000|2021-02-22 10:11:40|6255|6252.2|6255.1|6252.3|6255.1|6252.3|6255|6252.2|0
1613988710000|2021-02-22 10:11:50|6256|6253.2|6255|6252.2|6256|6253.2|6255|6252.2|7
1613988720000|2021-02-22 10:12:00|6255.1|6252.3|6256|6253.2|6256.5|6253.7|6255.1|6252.3|3
1613988730000|2021-02-22 10:12:10|6256.1|6253.3|6258|6255.2|6259|6256.2|6256.1|6253.3|10
1613988740000|2021-02-22 10:12:20|||||||||2
1613988750000|2021-02-22 10:12:30|6258.5|6255.7|6258|6255.2|6258.5|6255.7|6258|6255.2|1
1613988770000|2021-02-22 10:12:50|6259|6256.2|6259|6256.2|6259|6256.2|6258.9|6256.1|2
1613988780000|2021-02-22 10:13:00|6260|6257.2|6260|6257.2|6260|6257.2|6260|6257.2|1
1613988790000|2021-02-22 10:13:10|6259|6256.2|6259.5|6256.7|6259.5|6256.7|6259|6256.2|4
1613988800000|2021-02-22 10:13:20|6259|6256.2|6259|6256.2|6259|6256.2|6259|6256.2|0
1613988810000|2021-02-22 10:13:30|6258.9|6256.1|6258.9|6256.1|6258.9|6256.1|6258.9|6256.1|0
1613988820000|2021-02-22 10:13:40|6258.5|6255.7|6259.1|6256.3|6259.1|6256.3|6258.5|6255.7|2
1613988830000|2021-02-22 10:13:50|6260|6257.2|6262.1|6259.3|6262.1|6259.3|6260|6257.2|26
1613988840000|2021-02-22 10:14:00|6262|6259.2|6263.1|6260.3|6263.1|6260.3|6261.5|6258.7|119
1613988850000|2021-02-22 10:14:10|6263.5|6260.7|6265|6262.2|6265|6262.2|6263.5|6260.7|6
1613988860000|2021-02-22 10:14:20|6264|6261.2|6265|6262.2|6265.1|6262.3|6264|6261.2|3
1613988880000|2021-02-22 10:14:40|6265.1|6262.3|6266.1|6263.3|6266.1|6263.3|6265|6262.2|4
1613988890000|2021-02-22 10:14:50|6266.2|6263.4|6267.1|6264.3|6268|6265.2|6266.2|6263.4|14
1613988900000|2021-02-22 10:15:00|6267.5|6264.7|6268.1|6265.3|6268.1|6265.3|6267.5|6264.7|4
1613988910000|2021-02-22 10:15:10|6268.5|6265.7|6267.6|6264.8|6268.5|6265.7|6267.1|6264.3|10
1613988920000|2021-02-22 10:15:20|6267.5|6264.7|6265.5|6262.7|6267.5|6264.7|6265|6262.2|15
1613988930000|2021-02-22 10:15:30|6265.1|6262.3|6265.6|6262.8|6265.6|6262.8|6265.1|6262.3|0
1613988940000|2021-02-22 10:15:40|6266.1|6263.3|6268.1|6265.3|6268.1|6265.3|6265.5|6262.7|3
1613988950000|2021-02-22 10:15:50|6268.5|6265.7|6268.1|6265.3|6268.6|6265.8|6268.1|6265.3|3
1613988960000|2021-02-22 10:16:00|6268.5|6265.7|6267.1|6264.3|6268.5|6265.7|6267.1|6264.3|1
1613988970000|2021-02-22 10:16:10|6267.5|6264.7|6268.1|6265.3|6268.1|6265.3|6267.5|6264.7|2
1613988980000|2021-02-22 10:16:20|6268.5|6265.7|6266.5|6263.7|6269.1|6266.3|6266.5|6263.7|5
1613988990000|2021-02-22 10:16:30|6266.6|6263.8|6266.6|6263.8|6266.6|6263.8|6266.6|6263.8|1
1613989000000|2021-02-22 10:16:40|6267|6264.2|6266.5|6263.7|6267|6264.2|6266.5|6263.7|0
1613989010000|2021-02-22 10:16:50|6267|6264.2|6267|6264.2|6267|6264.2|6267|6264.2|2
1613989020000|2021-02-22 10:17:00|6266.1|6263.3|6267.6|6264.8|6267.6|6264.8|6266.1|6263.3|12
1613989030000|2021-02-22 10:17:10|6268.1|6265.3|6268.6|6265.8|6269.1|6266.3|6268.1|6265.3|5
1613989040000|2021-02-22 10:17:20|6268.1|6265.3|6267.1|6264.3|6268.1|6265.3|6267.1|6264.3|0
1613989060000|2021-02-22 10:17:40|6267.2|6264.4|6266.2|6263.4|6267.6|6264.8|6266.1|6263.3|16
1613989070000|2021-02-22 10:17:50|6265.6|6262.8|6265.6|6262.8|6266.1|6263.3|6265.1|6262.3|24
1613989080000|2021-02-22 10:18:00|6266.1|6263.3|6268.1|6265.3|6268.6|6265.8|6265.6|6262.8|32
1613989090000|2021-02-22 10:18:10|6267.6|6264.8|6267.1|6264.3|6267.6|6264.8|6267.1|6264.3|3
1613989100000|2021-02-22 10:18:20|6267.2|6264.4|6268.6|6265.8|6268.6|6265.8|6267.2|6264.4|1
1613989110000|2021-02-22 10:18:30|6268.1|6265.3|6268.1|6265.3|6268.1|6265.3|6268.1|6265.3|0
1613989120000|2021-02-22 10:18:40|6268.2|6265.4|6269.1|6266.3|6269.2|6266.4|6268.1|6265.3|32
1613989130000|2021-02-22 10:18:50|6268.6|6265.8|6267.6|6264.8|6268.6|6265.8|6267.6|6264.8|5
1613989140000|2021-02-22 10:19:00|6267.7|6264.9|6268.8|6266|6268.8|6266|6267.7|6264.9|92
1613989150000|2021-02-22 10:19:10|6271.1|6268.3|6271.6|6268.8|6272.1|6269.3|6271.1|6268.3|2
1613989160000|2021-02-22 10:19:20|6271.1|6268.3|6271.6|6268.8|6272.1|6269.3|6271.1|6268.3|2
1613989170000|2021-02-22 10:19:30|6271.1|6268.3|6271.2|6268.4|6271.2|6268.4|6269.7|6266.9|67
1613989180000|2021-02-22 10:19:40|6270.2|6267.4|6270.2|6267.4|6270.2|6267.4|6270.2|6267.4|15
1613989190000|2021-02-22 10:19:50|||||||||3
1613989200000|2021-02-22 10:20:00|6270.1|6267.3|6271.1|6268.3|6271.2|6268.4|6269.6|6266.8|5
1613989210000|2021-02-22 10:20:10|6271.6|6268.8|6271.2|6268.4|6272.1|6269.3|6271.2|6268.4|4
1613989220000|2021-02-22 10:20:20|6271.6|6268.8|6272.1|6269.3|6272.2|6269.4|6271.6|6268.8|5
1613989230000|2021-02-22 10:20:30|6272.2|6269.4|6272.1|6269.3|6272.6|6269.8|6272.1|6269.3|1
1613989240000|2021-02-22 10:20:40|6272.2|6269.4|6272.1|6269.3|6272.2|6269.4|6272.1|6269.3|0
1613989250000|2021-02-22 10:20:50|6271.1|6268.3|6271.1|6268.3|6271.1|6268.3|6271.1|6268.3|3
1613989260000|2021-02-22 10:21:00|6270.7|6267.9|6271.1|6268.3|6271.1|6268.3|6270.1|6267.3|13
1613989270000|2021-02-22 10:21:10|6271.2|6268.4|6272.1|6269.3|6272.6|6269.8|6271.2|6268.4|5
1613989280000|2021-02-22 10:21:20|6272.2|6269.4|6272.2|6269.4|6272.2|6269.4|6272.2|6269.4|0
1613989290000|2021-02-22 10:21:30|6272.6|6269.8|6273.2|6270.4|6273.2|6270.4|6272.6|6269.8|6
1613989300000|2021-02-22 10:21:40|6273.6|6270.8|6274.6|6271.8|6274.7|6271.9|6273.6|6270.8|23
1613989310000|2021-02-22 10:21:50|6274.7|6271.9|6274.2|6271.4|6275.1|6272.3|6274.2|6271.4|51
1613989320000|2021-02-22 10:22:00|6274.6|6271.8|6274.6|6271.8|6276.2|6273.4|6274.6|6271.8|29
1613989330000|2021-02-22 10:22:10|6275.1|6272.3|6274.1|6271.3|6275.6|6272.8|6274.1|6271.3|1
1613989340000|2021-02-22 10:22:20|||||||||1
1613989350000|2021-02-22 10:22:30|6274|6271.2|6273.1|6270.3|6274|6271.2|6273.1|6270.3|0
1613989360000|2021-02-22 10:22:40|6272.6|6269.8|6271.6|6268.8|6272.6|6269.8|6271.1|6268.3|1
1613989370000|2021-02-22 10:22:50|6271.1|6268.3|6270.6|6267.8|6271.6|6268.8|6270.6|6267.8|0
1613989380000|2021-02-22 10:23:00|6271.1|6268.3|6273.1|6270.3|6273.1|6270.3|6270.6|6267.8|7
1613989390000|2021-02-22 10:23:10|6272.6|6269.8|6272.6|6269.8|6273.1|6270.3|6272.6|6269.8|77
1613989400000|2021-02-22 10:23:20|6273.1|6270.3|6273.6|6270.8|6273.6|6270.8|6273.1|6270.3|1
1613989410000|2021-02-22 10:23:30|6273.1|6270.3|6273.2|6270.4|6273.2|6270.4|6273.1|6270.3|1
1613989420000|2021-02-22 10:23:40|6274.1|6271.3|6274.1|6271.3|6274.6|6271.8|6274.1|6271.3|1
1613989430000|2021-02-22 10:23:50|6274.6|6271.8|6273.6|6270.8|6274.6|6271.8|6273.1|6270.3|0
1613989440000|2021-02-22 10:24:00|6273.1|6270.3|6272.1|6269.3|6273.1|6270.3|6272.1|6269.3|4
1613989450000|2021-02-22 10:24:10|6272.6|6269.8|6273.1|6270.3|6273.1|6270.3|6272.6|6269.8|2
1613989460000|2021-02-22 10:24:20|6273|6270.2|6272.6|6269.8|6273|6270.2|6272.1|6269.3|14
1613989470000|2021-02-22 10:24:30|6273.1|6270.3|6272.1|6269.3|6273.1|6270.3|6272.1|6269.3|0
1613989480000|2021-02-22 10:24:40|6272.6|6269.8|6273.1|6270.3|6273.1|6270.3|6272.6|6269.8|0
1613989490000|2021-02-22 10:24:50|6273.6|6270.8|6274.6|6271.8|6274.6|6271.8|6273.6|6270.8|5
1613989500000|2021-02-22 10:25:00|6275.6|6272.8|6274.1|6271.3|6275.6|6272.8|6274.1|6271.3|3
1613989510000|2021-02-22 10:25:10|6274.6|6271.8|6274.6|6271.8|6274.6|6271.8|6274.6|6271.8|4
1613989520000|2021-02-22 10:25:20|6275.1|6272.3|6275.6|6272.8|6275.6|6272.8|6275.1|6272.3|0
1613989530000|2021-02-22 10:25:30|6275.1|6272.3|6275.6|6272.8|6275.6|6272.8|6275.1|6272.3|3
1613989540000|2021-02-22 10:25:40|6275.1|6272.3|6274.6|6271.8|6275.1|6272.3|6274.6|6271.8|2
1613989550000|2021-02-22 10:25:50|6275.1|6272.3|6274.1|6271.3|6275.1|6272.3|6274.1|6271.3|90
1613989560000|2021-02-22 10:26:00|6274.6|6271.8|6274.6|6271.8|6275.1|6272.3|6274.6|6271.8|7
1613989570000|2021-02-22 10:26:10|6274.5|6271.7|6274.6|6271.8|6274.6|6271.8|6274.1|6271.3|1
1613989580000|2021-02-22 10:26:20|6275.6|6272.8|6278.6|6275.8|6278.6|6275.8|6275.6|6272.8|31
1613989590000|2021-02-22 10:26:30|6279.1|6276.3|6278|6275.2|6279.6|6276.8|6277.1|6274.3|10
1613989600000|2021-02-22 10:26:40|6277.6|6274.8|6277.1|6274.3|6277.6|6274.8|6277|6274.2|3
1613989610000|2021-02-22 10:26:50|6277.5|6274.7|6277.1|6274.3|6278.1|6275.3|6277.1|6274.3|4
1613989620000|2021-02-22 10:27:00|6277|6274.2|6277.1|6274.3|6277.1|6274.3|6276.5|6273.7|3
1613989630000|2021-02-22 10:27:10|6276.6|6273.8|6275.1|6272.3|6277.1|6274.3|6275.1|6272.3|11
1613989640000|2021-02-22 10:27:20|6276.1|6273.3|6276.1|6273.3|6276.1|6273.3|6276.1|6273.3|8
1613989650000|2021-02-22 10:27:30|6276.6|6273.8|6277.1|6274.3|6278.1|6275.3|6276.6|6273.8|4
1613989660000|2021-02-22 10:27:40|6277|6274.2|6276.1|6273.3|6277.1|6274.3|6276|6273.2|0
1613989670000|2021-02-22 10:27:50|6276.6|6273.8|6277.6|6274.8|6278.1|6275.3|6276.6|6273.8|26
1613989680000|2021-02-22 10:28:00|6278.1|6275.3|6278.1|6275.3|6278.1|6275.3|6277.6|6274.8|1
1613989690000|2021-02-22 10:28:10|6278.6|6275.8|6276.6|6273.8|6279.1|6276.3|6276.6|6273.8|8
1613989700000|2021-02-22 10:28:20|6276.1|6273.3|6275.6|6272.8|6276.1|6273.3|6275.6|6272.8|24
1613989710000|2021-02-22 10:28:30|6276.1|6273.3|6275.6|6272.8|6276.1|6273.3|6275.5|6272.7|13
1613989720000|2021-02-22 10:28:40|6276.1|6273.3|6275.6|6272.8|6276.1|6273.3|6275.1|6272.3|1
1613989730000|2021-02-22 10:28:50|6275.1|6272.3|6275.6|6272.8|6275.6|6272.8|6275.1|6272.3|6
1613989740000|2021-02-22 10:29:00|6275.1|6272.3|6275.6|6272.8|6276.1|6273.3|6275.1|6272.3|9
1613989750000|2021-02-22 10:29:10|6275.1|6272.3|6275.1|6272.3|6275.1|6272.3|6275.1|6272.3|0
1613989770000|2021-02-22 10:29:30|6275.6|6272.8|6277.1|6274.3|6277.6|6274.8|6275.6|6272.8|11
1613989780000|2021-02-22 10:29:40|6276.6|6273.8|6277.1|6274.3|6277.1|6274.3|6276.6|6273.8|1
1613989790000|2021-02-22 10:29:50|6276.1|6273.3|6278.1|6275.3|6278.1|6275.3|6276.1|6273.3|5
1613989800000|2021-02-22 10:30:00|6279|6276.2|6278.6|6275.8|6279|6276.2|6277.6|6274.8|3
1613989810000|2021-02-22 10:30:10|6278.1|6275.3|6277.6|6274.8|6278.1|6275.3|6277.1|6274.3|0
1613989820000|2021-02-22 10:30:20|6277.1|6274.3|6277.1|6274.3|6277.1|6274.3|6277.1|6274.3|1
1613989830000|2021-02-22 10:30:30|6278.1|6275.3|6277.6|6274.8|6278.1|6275.3|6277.6|6274.8|1
1613989840000|2021-02-22 10:30:40|6278|6275.2|6277.1|6274.3|6278|6275.2|6277.1|6274.3|0
1613989850000|2021-02-22 10:30:50|6277.2|6274.4|6278.1|6275.3|6278.1|6275.3|6277.2|6274.4|2
1613989870000|2021-02-22 10:31:10|6279.1|6276.3|6279.1|6276.3|6280.1|6277.3|6279.1|6276.3|14
1613989880000|2021-02-22 10:31:20|6278.6|6275.8|6279.1|6276.3|6279.1|6276.3|6278.6|6275.8|2
1613989890000|2021-02-22 10:31:30|6278.6|6275.8|6279.1|6276.3|6279.1|6276.3|6278.6|6275.8|0
1613989900000|2021-02-22 10:31:40|6278.6|6275.8|6278.1|6275.3|6279.1|6276.3|6278.1|6275.3|53
1613989910000|2021-02-22 10:31:50|6279.2|6276.4|6280|6277.2|6280|6277.2|6279.2|6276.4|5
1613989920000|2021-02-22 10:32:00|6279.1|6276.3|6278.6|6275.8|6279.1|6276.3|6278.6|6275.8|30
1613989930000|2021-02-22 10:32:10|6278.7|6275.9|6279.1|6276.3|6279.1|6276.3|6278.7|6275.9|0
1613989940000|2021-02-22 10:32:20|6278.6|6275.8|6278.6|6275.8|6278.6|6275.8|6278.6|6275.8|8
1613989950000|2021-02-22 10:32:30|6279.1|6276.3|6279.1|6276.3|6279.1|6276.3|6279.1|6276.3|9
1613989960000|2021-02-22 10:32:40|6279.6|6276.8|6279.1|6276.3|6279.6|6276.8|6279.1|6276.3|2
1613989970000|2021-02-22 10:32:50|6279|6276.2|6279.1|6276.3|6279.1|6276.3|6279|6276.2|3
1613990000000|2021-02-22 10:33:20|6278.1|6275.3|6276.1|6273.3|6278.1|6275.3|6276.1|6273.3|2
1613990010000|2021-02-22 10:33:30|6275.6|6272.8|6275.1|6272.3|6275.6|6272.8|6275.1|6272.3|5
1613990020000|2021-02-22 10:33:40|6275|6272.2|6274.6|6271.8|6275.1|6272.3|6274.6|6271.8|6
1613990030000|2021-02-22 10:33:50|||||||||1
1613990040000|2021-02-22 10:34:00|6274.1|6271.3|6275.1|6272.3|6275.1|6272.3|6273.2|6270.4|60
1613990050000|2021-02-22 10:34:10|6274.1|6271.3|6274.1|6271.3|6274.1|6271.3|6274.1|6271.3|1
1613990060000|2021-02-22 10:34:20|||||||||1
1613990070000|2021-02-22 10:34:30|6274.2|6271.4|6276.1|6273.3|6276.1|6273.3|6274.1|6271.3|10
1613990080000|2021-02-22 10:34:40|6275.6|6272.8|6275.6|6272.8|6276.1|6273.3|6275.6|6272.8|1
1613990100000|2021-02-22 10:35:00|6275.7|6272.9|6275.6|6272.8|6276.1|6273.3|6275.6|6272.8|0
1613990110000|2021-02-22 10:35:10|6275.1|6272.3|6275|6272.2|6275.1|6272.3|6275|6272.2|12
1613990120000|2021-02-22 10:35:20|6274.6|6271.8|6275.1|6272.3|6275.1|6272.3|6274.6|6271.8|59
1613990130000|2021-02-22 10:35:30|6276|6273.2|6275|6272.2|6276.1|6273.3|6275|6272.2|65
1613990140000|2021-02-22 10:35:40|6275.1|6272.3|6275|6272.2|6276|6273.2|6275|6272.2|3
1613990150000|2021-02-22 10:35:50|6275.5|6272.7|6276.1|6273.3|6276.1|6273.3|6275|6272.2|4
1613990160000|2021-02-22 10:36:00|6276|6273.2|6275|6272.2|6276|6273.2|6275|6272.2|2
1613990170000|2021-02-22 10:36:10|6275.1|6272.3|6275.1|6272.3|6275.1|6272.3|6275|6272.2|2
1613990180000|2021-02-22 10:36:20|6275|6272.2|6275.5|6272.7|6275.6|6272.8|6275|6272.2|0
1613990190000|2021-02-22 10:36:30|6275.1|6272.3|6273.6|6270.8|6275.1|6272.3|6273.1|6270.3|3
1613990200000|2021-02-22 10:36:40|6273.1|6270.3|6272|6269.2|6273.6|6270.8|6272|6269.2|11
1613990210000|2021-02-22 10:36:50|6271.7|6268.9|6273.1|6270.3|6273.1|6270.3|6271.7|6268.9|6
1613990220000|2021-02-22 10:37:00|6272|6269.2|6270|6267.2|6272|6269.2|6270|6267.2|130
1613990230000|2021-02-22 10:37:10|6270.1|6267.3|6270.1|6267.3|6270.5|6267.7|6270|6267.2|19
1613990240000|2021-02-22 10:37:20|6271.1|6268.3|6272.1|6269.3|6272.1|6269.3|6271|6268.2|8
1613990250000|2021-02-22 10:37:30|6272|6269.2|6272|6269.2|6272.6|6269.8|6272|6269.2|30
1613990260000|2021-02-22 10:37:40|6272.1|6269.3|6272|6269.2|6272.1|6269.3|6272|6269.2|0
1613990270000|2021-02-22 10:37:50|6271.9|6269.1|6271|6268.2|6271.9|6269.1|6270|6267.2|5
1613990280000|2021-02-22 10:38:00|6270.9|6268.1|6271|6268.2|6271|6268.2|6270.5|6267.7|2
1613990290000|2021-02-22 10:38:10|||||||||1
1613990300000|2021-02-22 10:38:20|6270.9|6268.1|6270.5|6267.7|6270.9|6268.1|6270|6267.2|0
1613990310000|2021-02-22 10:38:30|6270|6267.2|6271|6268.2|6271|6268.2|6270|6267.2|3
1613990320000|2021-02-22 10:38:40|||||||||2
1613990330000|2021-02-22 10:38:50|6272|6269.2|6271|6268.2|6272|6269.2|6271|6268.2|3
1613990340000|2021-02-22 10:39:00|6272|6269.2|6272|6269.2|6272|6269.2|6272|6269.2|3
1613990350000|2021-02-22 10:39:10|6271.9|6269.1|6270|6267.2|6271.9|6269.1|6270|6267.2|3
1613990360000|2021-02-22 10:39:20|6270.5|6267.7|6270.5|6267.7|6270.5|6267.7|6270|6267.2|0
1613990370000|2021-02-22 10:39:30|6270|6267.2|6270|6267.2|6270|6267.2|6270|6267.2|0
1613990400000|2021-02-22 10:40:00|6270.5|6267.7|6270|6267.2|6270.5|6267.7|6270|6267.2|2
1613990420000|2021-02-22 10:40:20|6270.5|6267.7|6271|6268.2|6271|6268.2|6270.5|6267.7|3
1613990430000|2021-02-22 10:40:30|6271.9|6269.1|6272.5|6269.7|6272.5|6269.7|6271.9|6269.1|3
1613990440000|2021-02-22 10:40:40|6273|6270.2|6272|6269.2|6274|6271.2|6271.9|6269.1|30
1613990450000|2021-02-22 10:40:50|6271.9|6269.1|6270.5|6267.7|6271.9|6269.1|6270.5|6267.7|1
1613990460000|2021-02-22 10:41:00|6270|6267.2|6270|6267.2|6270.5|6267.7|6270|6267.2|2
1613990470000|2021-02-22 10:41:10|6270.1|6267.3|6270|6267.2|6270.5|6267.7|6270|6267.2|10
1613990480000|2021-02-22 10:41:20|6270.5|6267.7|6271|6268.2|6271|6268.2|6270.5|6267.7|4
1613990490000|2021-02-22 10:41:30|6271.5|6268.7|6272|6269.2|6272|6269.2|6271.5|6268.7|1
1613990500000|2021-02-22 10:41:40|6271.9|6269.1|6271|6268.2|6271.9|6269.1|6271|6268.2|3
1613990510000|2021-02-22 10:41:50|6271.1|6268.3|6271.5|6268.7|6271.9|6269.1|6271.1|6268.3|0
1613990520000|2021-02-22 10:42:00|6271|6268.2|6269|6266.2|6271.5|6268.7|6269|6266.2|4
1613990530000|2021-02-22 10:42:10|6269.5|6266.7|6270|6267.2|6270|6267.2|6269.5|6266.7|0
1613990540000|2021-02-22 10:42:20|6269|6266.2|6269|6266.2|6269|6266.2|6269|6266.2|0
1613990560000|2021-02-22 10:42:40|6269.1|6266.3|6270|6267.2|6270|6267.2|6269.1|6266.3|3
1613990570000|2021-02-22 10:42:50|6269.9|6267.1|6270|6267.2|6270|6267.2|6269|6266.2|0
1613990580000|2021-02-22 10:43:00|6269.9|6267.1|6269.5|6266.7|6269.9|6267.1|6269.5|6266.7|3
1613990590000|2021-02-22 10:43:10|6270|6267.2|6270|6267.2|6270|6267.2|6270|6267.2|0
1613990600000|2021-02-22 10:43:20|6270.5|6267.7|6270.5|6267.7|6270.5|6267.7|6270.5|6267.7|2
1613990620000|2021-02-22 10:43:40|||||||||1
1613990630000|2021-02-22 10:43:50|6270|6267.2|6269|6266.2|6270|6267.2|6269|6266.2|3
1613990640000|2021-02-22 10:44:00|6269.5|6266.7|6269.5|6266.7|6269.5|6266.7|6269.5|6266.7|1
1613990660000|2021-02-22 10:44:20|6268.9|6266.1|6270|6267.2|6270|6267.2|6268.9|6266.1|55
1613990670000|2021-02-22 10:44:30|||||||||2
1613990680000|2021-02-22 10:44:40|6271|6268.2|6269|6266.2|6271|6268.2|6269|6266.2|30
1613990690000|2021-02-22 10:44:50|6269.1|6266.3|6269.1|6266.3|6269.1|6266.3|6269.1|6266.3|0
1613990700000|2021-02-22 10:45:00|6269.5|6266.7|6269|6266.2|6269.5|6266.7|6269|6266.2|1
1613990710000|2021-02-22 10:45:10|6268.9|6266.1|6268|6265.2|6268.9|6266.1|6268|6265.2|0
1613990720000|2021-02-22 10:45:20|6268.1|6265.3|6268|6265.2|6268.5|6265.7|6268|6265.2|0
1613990730000|2021-02-22 10:45:30|6269|6266.2|6269|6266.2|6269|6266.2|6269|6266.2|11
1613990740000|2021-02-22 10:45:40|6269.1|6266.3|6269|6266.2|6270|6267.2|6269|6266.2|0
1613990750000|2021-02-22 10:45:50|6269.1|6266.3|6270|6267.2|6270|6267.2|6269.1|6266.3|8
1613990760000|2021-02-22 10:46:00|6269.5|6266.7|6269|6266.2|6270|6267.2|6269|6266.2|0
1613990770000|2021-02-22 10:46:10|6270|6267.2|6272|6269.2|6272.5|6269.7|6269|6266.2|38
1613990780000|2021-02-22 10:46:20|6272.1|6269.3|6273|6270.2|6273|6270.2|6272.1|6269.3|0
1613990800000|2021-02-22 10:46:40|6272|6269.2|6271.5|6268.7|6272|6269.2|6271.5|6268.7|1
1613990820000|2021-02-22 10:47:00|6271|6268.2|6271|6268.2|6272|6269.2|6271|6268.2|16
1613990830000|2021-02-22 10:47:10|6270.9|6268.1|6270|6267.2|6270.9|6268.1|6270|6267.2|0
1613990840000|2021-02-22 10:47:20|6270.1|6267.3|6270.5|6267.7|6270.5|6267.7|6270.1|6267.3|4
1613990850000|2021-02-22 10:47:30|6270.6|6267.8|6271|6268.2|6271|6268.2|6270.6|6267.8|0
1613990860000|2021-02-22 10:47:40|6270.9|6268.1|6270|6267.2|6270.9|6268.1|6270|6267.2|2
1613990880000|2021-02-22 10:48:00|||||||||2
1613990890000|2021-02-22 10:48:10|6269|6266.2|6269.5|6266.7|6269.5|6266.7|6269|6266.2|2
1613990900000|2021-02-22 10:48:20|6269.6|6266.8|6269.5|6266.7|6270|6267.2|6269.5|6266.7|2
1613990910000|2021-02-22 10:48:30|6270|6267.2|6269.9|6267.1|6270|6267.2|6269.9|6267.1|3
1613990920000|2021-02-22 10:48:40|6269|6266.2|6268|6265.2|6269|6266.2|6267.5|6264.7|18
1613990930000|2021-02-22 10:48:50|6267.5|6264.7|6268|6265.2|6268|6265.2|6267|6264.2|18
1613990940000|2021-02-22 10:49:00|6268.5|6265.7|6268.5|6265.7|6268.5|6265.7|6268|6265.2|6
1613990950000|2021-02-22 10:49:10|6268|6265.2|6268|6265.2|6268|6265.2|6268|6265.2|0
1613990960000|2021-02-22 10:49:20|6267.1|6264.3|6267|6264.2|6268|6265.2|6267|6264.2|10
1613990970000|2021-02-22 10:49:30|6266.9|6264.1|6263|6260.2|6266.9|6264.1|6262|6259.2|126
1613990980000|2021-02-22 10:49:40|6262.5|6259.7|6260.5|6257.7|6262.5|6259.7|6260.5|6257.7|63
1613990990000|2021-02-22 10:49:50|6259.5|6256.7|6261|6258.2|6261|6258.2|6259.5|6256.7|5
1613991000000|2021-02-22 10:50:00|6262|6259.2|6262|6259.2|6262|6259.2|6262|6259.2|2
1613991010000|2021-02-22 10:50:10|6262.5|6259.7|6261.5|6258.7|6262.5|6259.7|6261.5|6258.7|12
1613991020000|2021-02-22 10:50:20|6261|6258.2|6260.5|6257.7|6261|6258.2|6260|6257.2|17
1613991030000|2021-02-22 10:50:30|6260|6257.2|6259.5|6256.7|6260|6257.2|6259.5|6256.7|3
1613991040000|2021-02-22 10:50:40|6259|6256.2|6259|6256.2|6259|6256.2|6258.5|6255.7|6
1613991050000|2021-02-22 10:50:50|6259.5|6256.7|6258.5|6255.7|6260|6257.2|6257.5|6254.7|68
1613991060000|2021-02-22 10:51:00|6258|6255.2|6260|6257.2|6261|6258.2|6258|6255.2|59
1613991070000|2021-02-22 10:51:10|6259.5|6256.7|6259.5|6256.7|6260|6257.2|6259|6256.2|3
1613991080000|2021-02-22 10:51:20|6259|6256.2|6257.5|6254.7|6259|6256.2|6257.5|6254.7|10
1613991090000|2021-02-22 10:51:30|6258|6255.2|6258.5|6255.7|6258.5|6255.7|6258|6255.2|0
1613991100000|2021-02-22 10:51:40|||||||||1
1613991110000|2021-02-22 10:51:50|6258|6255.2|6258|6255.2|6258.5|6255.7|6258|6255.2|3
1613991120000|2021-02-22 10:52:00|6258.5|6255.7|6257|6254.2|6258.5|6255.7|6256.5|6253.7|15
1613991130000|2021-02-22 10:52:10|6256|6253.2|6255.5|6252.7|6256|6253.2|6255|6252.2|19
1613991140000|2021-02-22 10:52:20|6255|6252.2|6255|6252.2|6256|6253.2|6255|6252.2|24
1613991150000|2021-02-22 10:52:30|6255.5|6252.7|6257|6254.2|6257|6254.2|6255.5|6252.7|4
1613991160000|2021-02-22 10:52:40|6258|6255.2|6257.5|6254.7|6258|6255.2|6257|6254.2|27
1613991170000|2021-02-22 10:52:50|6257|6254.2|6259|6256.2|6259.5|6256.7|6257|6254.2|11
1613991180000|2021-02-22 10:53:00|6259.5|6256.7|6259.5|6256.7|6260|6257.2|6259.5|6256.7|3
1613991190000|2021-02-22 10:53:10|6259|6256.2|6259|6256.2|6259|6256.2|6258.5|6255.7|1
1613991200000|2021-02-22 10:53:20|6259.5|6256.7|6259|6256.2|6259.9|6257.1|6259|6256.2|6
1613991210000|2021-02-22 10:53:30|||||||||10
1613991220000|2021-02-22 10:53:40|6258|6255.2|6258.9|6256.1|6258.9|6256.1|6258|6255.2|4
1613991230000|2021-02-22 10:53:50|6259|6256.2|6260.5|6257.7|6260.5|6257.7|6259|6256.2|20
1613991240000|2021-02-22 10:54:00|6260|6257.2|6260|6257.2|6260|6257.2|6260|6257.2|2
1613991250000|2021-02-22 10:54:10|6259.5|6256.7|6259|6256.2|6260|6257.2|6259|6256.2|16
1613991260000|2021-02-22 10:54:20|6259.5|6256.7|6255.5|6252.7|6259.5|6256.7|6255|6252.2|42
1613991270000|2021-02-22 10:54:30|6256|6253.2|6254|6251.2|6256|6253.2|6252.4|6249.6|506
1613991280000|2021-02-22 10:54:40|6253.9|6251.1|6253.4|6250.6|6253.9|6251.1|6252.4|6249.6|25
1613991290000|2021-02-22 10:54:50|6252.9|6250.1|6252.9|6250.1|6252.9|6250.1|6252.4|6249.6|6
1613991300000|2021-02-22 10:55:00|6252.4|6249.6|6252.4|6249.6|6252.4|6249.6|6250.9|6248.1|106
1613991310000|2021-02-22 10:55:10|6251.9|6249.1|6252.9|6250.1|6253.9|6251.1|6251.9|6249.1|66
1613991320000|2021-02-22 10:55:20|6253.9|6251.1|6252.4|6249.6|6253.9|6251.1|6251.9|6249.1|5
1613991330000|2021-02-22 10:55:30|6251.9|6249.1|6252.4|6249.6|6252.9|6250.1|6251.9|6249.1|2
1613991340000|2021-02-22 10:55:40|6252.9|6250.1|6251.9|6249.1|6253.9|6251.1|6251.9|6249.1|62
1613991350000|2021-02-22 10:55:50|6252.8|6250|6253.4|6250.6|6253.4|6250.6|6252.4|6249.6|10
1613991360000|2021-02-22 10:56:00|6253.9|6251.1|6254.4|6251.6|6254.9|6252.1|6253.9|6251.1|6
1613991370000|2021-02-22 10:56:10|6254.9|6252.1|6254.9|6252.1|6254.9|6252.1|6254.9|6252.1|0
1613991380000|2021-02-22 10:56:20|6254.8|6252|6253.9|6251.1|6254.8|6252|6253.9|6251.1|6
1613991390000|2021-02-22 10:56:30|6254.4|6251.6|6255.9|6253.1|6255.9|6253.1|6254.4|6251.6|11
1613991400000|2021-02-22 10:56:40|6256.4|6253.6|6256.8|6254|6256.9|6254.1|6255.9|6253.1|9
1613991410000|2021-02-22 10:56:50|6256.9|6254.1|6255.4|6252.6|6256.9|6254.1|6255.4|6252.6|9
1613991420000|2021-02-22 10:57:00|6254.9|6252.1|6255.9|6253.1|6255.9|6253.1|6254.9|6252.1|5
1613991440000|2021-02-22 10:57:20|6256.9|6254.1|6255.9|6253.1|6256.9|6254.1|6255.8|6253|3
1613991450000|2021-02-22 10:57:30|6255.8|6253|6254.9|6252.1|6255.8|6253|6254.8|6252|13
1613991460000|2021-02-22 10:57:40|6254.8|6252|6254.9|6252.1|6254.9|6252.1|6254.8|6252|0
1613991470000|2021-02-22 10:57:50|6254.8|6252|6253.8|6251|6254.8|6252|6253.8|6251|13
1613991480000|2021-02-22 10:58:00|6254.3|6251.5|6253.9|6251.1|6254.4|6251.6|6253.8|6251|7
1613991490000|2021-02-22 10:58:10|6253.8|6251|6250.9|6248.1|6253.9|6251.1|6250.9|6248.1|14
1613991500000|2021-02-22 10:58:20|6251.9|6249.1|6252.4|6249.6|6252.4|6249.6|6251.8|6249|7
1613991510000|2021-02-22 10:58:30|6252.8|6250|6253.9|6251.1|6253.9|6251.1|6252.8|6250|20
1613991520000|2021-02-22 10:58:40|6254.9|6252.1|6254.9|6252.1|6254.9|6252.1|6254.8|6252|5
1613991530000|2021-02-22 10:58:50|6254.8|6252|6253.9|6251.1|6254.8|6252|6253.4|6250.6|21
1613991540000|2021-02-22 10:59:00|6253.8|6251|6252.9|6250.1|6253.9|6251.1|6252.9|6250.1|7
1613991550000|2021-02-22 10:59:10|6252.8|6250|6253.3|6250.5|6253.4|6250.6|6252.8|6250|2
1613991560000|2021-02-22 10:59:20|6252.8|6250|6252.8|6250|6253.4|6250.6|6252.8|6250|0
1613991570000|2021-02-22 10:59:30|6252.9|6250.1|6253.3|6250.5|6253.9|6251.1|6252.8|6250|10
1613991580000|2021-02-22 10:59:40|||||||||1
1613991590000|2021-02-22 10:59:50|6252.9|6250.1|6251.9|6249.1|6252.9|6250.1|6251.9|6249.1|8
1613991600000|2021-02-22 11:00:00|6252.3|6249.5|6252.8|6250|6253.3|6250.5|6251.8|6249|25
1613991610000|2021-02-22 11:00:10|6252.4|6249.6|6253.3|6250.5|6253.3|6250.5|6252.3|6249.5|0
1613991620000|2021-02-22 11:00:20|6252.8|6250|6252.3|6249.5|6253.3|6250.5|6251.8|6249|106
1613991630000|2021-02-22 11:00:30|6251.9|6249.1|6252.3|6249.5|6253.3|6250.5|6251.9|6249.1|63
1613991640000|2021-02-22 11:00:40|6252.8|6250|6252.8|6250|6253.8|6251|6252.8|6250|16
1613991650000|2021-02-22 11:00:50|6252.3|6249.5|6252.3|6249.5|6252.3|6249.5|6252.3|6249.5|1
1613991660000|2021-02-22 11:01:00|6253.3|6250.5|6253.3|6250.5|6253.3|6250.5|6253.3|6250.5|5
1613991670000|2021-02-22 11:01:10|6252.8|6250|6252.8|6250|6253.8|6251|6252.8|6250|49
1613991680000|2021-02-22 11:01:20|6252.9|6250.1|6253.3|6250.5|6253.3|6250.5|6252.9|6250.1|2
1613991690000|2021-02-22 11:01:30|6252.9|6250.1|6251.8|6249|6252.9|6250.1|6250.3|6247.5|82
1613991700000|2021-02-22 11:01:40|6251.9|6249.1|6252.8|6250|6252.8|6250|6251.9|6249.1|19
1613991710000|2021-02-22 11:01:50|6252.9|6250.1|6251.8|6249|6252.9|6250.1|6251.8|6249|6
1613991720000|2021-02-22 11:02:00|6251.9|6249.1|6252.3|6249.5|6252.8|6250|6250.8|6248|37
1613991730000|2021-02-22 11:02:10|6251.8|6249|6251.8|6249|6251.8|6249|6251.8|6249|2
1613991740000|2021-02-22 11:02:20|6252.8|6250|6252.8|6250|6252.9|6250.1|6252.8|6250|5
1613991750000|2021-02-22 11:02:30|6253.8|6251|6254.8|6252|6254.8|6252|6253.8|6251|6
1613991760000|2021-02-22 11:02:40|6254.7|6251.9|6252.3|6249.5|6254.7|6251.9|6252.3|6249.5|1
1613991770000|2021-02-22 11:02:50|6251.8|6249|6250.8|6248|6251.8|6249|6250.8|6248|1
1613991780000|2021-02-22 11:03:00|6250.9|6248.1|6251.8|6249|6252.3|6249.5|6250.8|6248|151
1613991790000|2021-02-22 11:03:10|6251.3|6248.5|6250.8|6248|6251.3|6248.5|6250.8|6248|6
1613991800000|2021-02-22 11:03:20|6251.7|6248.9|6252.8|6250|6252.8|6250|6251.7|6248.9|4
1613991810000|2021-02-22 11:03:30|6253.4|6250.6|6253.8|6251|6254.8|6252|6253.4|6250.6|1
1613991820000|2021-02-22 11:03:40|6252.8|6250|6254.3|6251.5|6254.3|6251.5|6252.8|6250|16
1613991830000|2021-02-22 11:03:50|6254.9|6252.1|6254.8|6252|6255.3|6252.5|6254.8|6252|13
1613991840000|2021-02-22 11:04:00|6255.3|6252.5|6255.3|6252.5|6255.8|6253|6254.8|6252|2
1613991850000|2021-02-22 11:04:10|6255.8|6253|6254.9|6252.1|6255.8|6253|6254.3|6251.5|20
1613991860000|2021-02-22 11:04:20|6255|6252.2|6256.3|6253.5|6256.3|6253.5|6255|6252.2|6
1613991870000|2021-02-22 11:04:30|6255.8|6253|6255.9|6253.1|6255.9|6253.1|6255.8|6253|0
1613991880000|2021-02-22 11:04:40|6255.8|6253|6257.8|6255|6257.8|6255|6255.8|6253|6
1613991890000|2021-02-22 11:04:50|6257.3|6254.5|6257.3|6254.5|6257.3|6254.5|6256.8|6254|2
1613991900000|2021-02-22 11:05:00|6256.8|6254|6257.3|6254.5|6257.3|6254.5|6256.8|6254|6
1613991910000|2021-02-22 11:05:10|6257.8|6255|6260.3|6257.5|6260.3|6257.5|6257.8|6255|9
1613991920000|2021-02-22 11:05:20|6260.9|6258.1|6260.8|6258|6260.9|6258.1|6260.8|6258|11
1613991930000|2021-02-22 11:05:30|6260.7|6257.9|6259.8|6257|6260.7|6257.9|6259.4|6256.6|0
1613991940000|2021-02-22 11:05:40|6259.3|6256.5|6258.8|6256|6259.3|6256.5|6258.8|6256|2
1613991960000|2021-02-22 11:06:00|6258.3|6255.5|6258.8|6256|6258.8|6256|6258.3|6255.5|4
1613991970000|2021-02-22 11:06:10|6257.8|6255|6257.3|6254.5|6257.8|6255|6257.3|6254.5|8
1613991980000|2021-02-22 11:06:20|6257.8|6255|6257.8|6255|6257.9|6255.1|6257.8|6255|3
1613991990000|2021-02-22 11:06:30|6257.3|6254.5|6258.8|6256|6259.8|6257|6257.3|6254.5|11
1613992000000|2021-02-22 11:06:40|6258.9|6256.1|6259.3|6256.5|6259.3|6256.5|6258.8|6256|2
1613992010000|2021-02-22 11:06:50|6258.8|6256|6258.8|6256|6258.8|6256|6258.8|6256|0
1613992020000|2021-02-22 11:07:00|6258.3|6255.5|6257.9|6255.1|6258.3|6255.5|6257.8|6255|1
1613992030000|2021-02-22 11:07:10|6258.3|6255.5|6259.8|6257|6259.9|6257.1|6258.3|6255.5|207
1613992040000|2021-02-22 11:07:20|6259.9|6257.1|6261.9|6259.1|6261.9|6259.1|6259.9|6257.1|3
1613992050000|2021-02-22 11:07:30|6261.8|6259|6261.3|6258.5|6261.9|6259.1|6261.3|6258.5|2
1613992060000|2021-02-22 11:07:40|6260.9|6258.1|6261.9|6259.1|6261.9|6259.1|6260.9|6258.1|22
1613992070000|2021-02-22 11:07:50|6262|6259.2|6262.8|6260|6262.9|6260.1|6261.9|6259.1|3
1613992080000|2021-02-22 11:08:00|6262.4|6259.6|6260.9|6258.1|6262.9|6260.1|6260.9|6258.1|17
1613992090000|2021-02-22 11:08:10|||||||||2
1613992100000|2021-02-22 11:08:20|||||||||3
1613992110000|2021-02-22 11:08:30|6260.8|6258|6260.9|6258.1|6260.9|6258.1|6260.4|6257.6|5
1613992120000|2021-02-22 11:08:40|6260.4|6257.6|6260.9|6258.1|6260.9|6258.1|6260.4|6257.6|89
1613992140000|2021-02-22 11:09:00|6260.4|6257.6|6260.4|6257.6|6260.9|6258.1|6259.9|6257.1|2
1613992150000|2021-02-22 11:09:10|6260.9|6258.1|6261.9|6259.1|6262|6259.2|6260.9|6258.1|9
1613992160000|2021-02-22 11:09:20|6262.9|6260.1|6260.9|6258.1|6262.9|6260.1|6260.9|6258.1|77
1613992170000|2021-02-22 11:09:30|6260.4|6257.6|6260.9|6258.1|6260.9|6258.1|6260.4|6257.6|0
1613992180000|2021-02-22 11:09:40|6260.8|6258|6260.4|6257.6|6260.8|6258|6260.4|6257.6|0
1613992190000|2021-02-22 11:09:50|6260.9|6258.1|6262|6259.2|6262.4|6259.6|6260.9|6258.1|2
1613992200000|2021-02-22 11:10:00|6262.4|6259.6|6261.4|6258.6|6263|6260.2|6261.4|6258.6|82
1613992210000|2021-02-22 11:10:10|6261|6258.2|6261.9|6259.1|6261.9|6259.1|6260.9|6258.1|6
1613992220000|2021-02-22 11:10:20|6261.4|6258.6|6260|6257.2|6261.9|6259.1|6260|6257.2|17
1613992230000|2021-02-22 11:10:30|6260.9|6258.1|6260.9|6258.1|6260.9|6258.1|6260.9|6258.1|1
1613992240000|2021-02-22 11:10:40|6261|6258.2|6264|6261.2|6264|6261.2|6260.9|6258.1|16
1613992250000|2021-02-22 11:10:50|6264.4|6261.6|6264|6261.2|6264.4|6261.6|6263.9|6261.1|2
1613992260000|2021-02-22 11:11:00|6264.5|6261.7|6264.9|6262.1|6265|6262.2|6264.5|6261.7|25
1613992270000|2021-02-22 11:11:10|6264.5|6261.7|6263.9|6261.1|6264.5|6261.7|6263.9|6261.1|0
1613992280000|2021-02-22 11:11:20|6264|6261.2|6265.5|6262.7|6265.9|6263.1|6263.9|6261.1|20
1613992290000|2021-02-22 11:11:30|6265.4|6262.6|6264.5|6261.7|6266|6263.2|6264.4|6261.6|13
1613992300000|2021-02-22 11:11:40|6264.4|6261.6|6264.4|6261.6|6264.4|6261.6|6264.4|6261.6|0
1613992310000|2021-02-22 11:11:50|6264.9|6262.1|6264.5|6261.7|6264.9|6262.1|6264|6261.2|16
1613992320000|2021-02-22 11:12:00|6264.9|6262.1|6266|6263.2|6266.9|6264.1|6264.9|6262.1|14
1613992330000|2021-02-22 11:12:10|6266.4|6263.6|6267|6264.2|6267|6264.2|6266.4|6263.6|3
1613992340000|2021-02-22 11:12:20|6267.4|6264.6|6267.4|6264.6|6267.9|6265.1|6267.4|6264.6|2
1613992350000|2021-02-22 11:12:30|6267.5|6264.7|6268.4|6265.6|6268.4|6265.6|6267.5|6264.7|5
1613992360000|2021-02-22 11:12:40|6268.9|6266.1|6269.4|6266.6|6270|6267.2|6268.9|6266.1|54
1613992370000|2021-02-22 11:12:50|6269.9|6267.1|6268.9|6266.1|6269.9|6267.1|6267.9|6265.1|4
1613992380000|2021-02-22 11:13:00|6268.5|6265.7|6270|6267.2|6270|6267.2|6268.5|6265.7|7
1613992390000|2021-02-22 11:13:10|6269.9|6267.1|6269.9|6267.1|6269.9|6267.1|6269.9|6267.1|1
1613992400000|2021-02-22 11:13:20|6268.9|6266.1|6270.9|6268.1|6270.9|6268.1|6267.9|6265.1|38
1613992410000|2021-02-22 11:13:30|6270|6267.2|6270.9|6268.1|6272|6269.2|6270|6267.2|19
1613992420000|2021-02-22 11:13:40|6270.4|6267.6|6270|6267.2|6270.5|6267.7|6269.4|6266.6|20
1613992430000|2021-02-22 11:13:50|6270.4|6267.6|6269.9|6267.1|6270.9|6268.1|6269.9|6267.1|16
1613992440000|2021-02-22 11:14:00|6269|6266.2|6269.5|6266.7|6269.5|6266.7|6269|6266.2|35
1613992450000|2021-02-22 11:14:10|6269|6266.2|6269|6266.2|6269|6266.2|6268.5|6265.7|52
1613992460000|2021-02-22 11:14:20|6268.9|6266.1|6267|6264.2|6268.9|6266.1|6266|6263.2|13
1613992470000|2021-02-22 11:14:30|6267.5|6264.7|6267.4|6264.6|6267.9|6265.1|6267|6264.2|6
1613992480000|2021-02-22 11:14:40|6267.9|6265.1|6268.9|6266.1|6268.9|6266.1|6267.9|6265.1|14
1613992490000|2021-02-22 11:14:50|6269|6266.2|6267.9|6265.1|6269|6266.2|6267.9|6265.1|1
1613992500000|2021-02-22 11:15:00|6268|6265.2|6266.5|6263.7|6268|6265.2|6266.4|6263.6|6
1613992510000|2021-02-22 11:15:10|6266.9|6264.1|6266.9|6264.1|6266.9|6264.1|6266.9|6264.1|2
1613992520000|2021-02-22 11:15:20|6267|6264.2|6267|6264.2|6267|6264.2|6266.9|6264.1|0
1613992530000|2021-02-22 11:15:30|6266.9|6264.1|6266.9|6264.1|6267|6264.2|6265.9|6263.1|5
1613992540000|2021-02-22 11:15:40|6267|6264.2|6268.4|6265.6|6268.4|6265.6|6267|6264.2|12
1613992550000|2021-02-22 11:15:50|6268.9|6266.1|6269.9|6267.1|6270.9|6268.1|6268.9|6266.1|10
1613992560000|2021-02-22 11:16:00|6270|6267.2|6268.9|6266.1|6270|6267.2|6268.9|6266.1|14
1613992570000|2021-02-22 11:16:10|6269|6266.2|6269.4|6266.6|6269.4|6266.6|6269|6266.2|2
1613992580000|2021-02-22 11:16:20|6268.9|6266.1|6268.9|6266.1|6269.9|6267.1|6268.9|6266.1|1
1613992590000|2021-02-22 11:16:30|6269|6266.2|6269|6266.2|6269|6266.2|6268.9|6266.1|3
1613992600000|2021-02-22 11:16:40|6269.9|6267.1|6269.9|6267.1|6270.9|6268.1|6269.9|6267.1|1
1613992610000|2021-02-22 11:16:50|6270|6267.2|6270.9|6268.1|6270.9|6268.1|6270|6267.2|5
1613992620000|2021-02-22 11:17:00|6269.9|6267.1|6270.9|6268.1|6270.9|6268.1|6269.9|6267.1|0
1613992630000|2021-02-22 11:17:10|6271|6268.2|6271|6268.2|6271.4|6268.6|6270.9|6268.1|3
1613992640000|2021-02-22 11:17:20|6271.9|6269.1|6272|6269.2|6272|6269.2|6271.9|6269.1|1
1613992650000|2021-02-22 11:17:30|6272.4|6269.6|6273.9|6271.1|6274|6271.2|6272.4|6269.6|29
1613992660000|2021-02-22 11:17:40|6273|6270.2|6272|6269.2|6273|6270.2|6272|6269.2|8
1613992670000|2021-02-22 11:17:50|6271|6268.2|6271|6268.2|6271|6268.2|6271|6268.2|3
1613992680000|2021-02-22 11:18:00|6271.4|6268.6|6271.5|6268.7|6272|6269.2|6271.4|6268.6|3
1613992690000|2021-02-22 11:18:10|6271.4|6268.6|6270.9|6268.1|6271.4|6268.6|6270|6267.2|2
1613992710000|2021-02-22 11:18:30|6269.9|6267.1|6269.9|6267.1|6269.9|6267.1|6269.9|6267.1|11
1613992720000|2021-02-22 11:18:40|6270.4|6267.6|6274.9|6272.1|6274.9|6272.1|6270.4|6267.6|36
1613992730000|2021-02-22 11:18:50|6275|6272.2|6276.4|6273.6|6276.9|6274.1|6275|6272.2|119
1613992740000|2021-02-22 11:19:00|6275.9|6273.1|6276.9|6274.1|6276.9|6274.1|6275.9|6273.1|13
1613992750000|2021-02-22 11:19:10|6276.4|6273.6|6276.4|6273.6|6276.4|6273.6|6276.4|6273.6|0
1613992760000|2021-02-22 11:19:20|6276.9|6274.1|6276.9|6274.1|6277.9|6275.1|6276.4|6273.6|1
1613992770000|2021-02-22 11:19:30|||||||||2
1613992780000|2021-02-22 11:19:40|6276.4|6273.6|6276.4|6273.6|6276.9|6274.1|6276.4|6273.6|5
1613992790000|2021-02-22 11:19:50|6275.9|6273.1|6276|6273.2|6276|6273.2|6275.4|6272.6|10
1613992800000|2021-02-22 11:20:00|6276.4|6273.6|6274.9|6272.1|6276.9|6274.1|6274.9|6272.1|2
1613992810000|2021-02-22 11:20:10|6273.9|6271.1|6273.9|6271.1|6273.9|6271.1|6273.9|6271.1|13
1613992820000|2021-02-22 11:20:20|6274|6271.2|6273.9|6271.1|6274.9|6272.1|6273.9|6271.1|7
1613992830000|2021-02-22 11:20:30|||||||||2
1613992840000|2021-02-22 11:20:40|6272.9|6270.1|6272.9|6270.1|6273.9|6271.1|6272.9|6270.1|7
1613992850000|2021-02-22 11:20:50|6271.9|6269.1|6272.9|6270.1|6272.9|6270.1|6271.9|6269.1|16
1613992860000|2021-02-22 11:21:00|6272.4|6269.6|6271.9|6269.1|6272.4|6269.6|6271.9|6269.1|0
1613992870000|2021-02-22 11:21:10|6272.9|6270.1|6272.9|6270.1|6273.4|6270.6|6272.9|6270.1|28
1613992890000|2021-02-22 11:21:30|6271.9|6269.1|6272.4|6269.6|6273.9|6271.1|6271.9|6269.1|16
1613992900000|2021-02-22 11:21:40|6272.9|6270.1|6272.9|6270.1|6272.9|6270.1|6272.9|6270.1|0
1613992910000|2021-02-22 11:21:50|6273.9|6271.1|6273.9|6271.1|6273.9|6271.1|6273.9|6271.1|4
1613992920000|2021-02-22 11:22:00|6274.4|6271.6|6273.9|6271.1|6274.9|6272.1|6273.9|6271.1|0
1613992930000|2021-02-22 11:22:10|||||||||2
1613992940000|2021-02-22 11:22:20|6274.4|6271.6|6273.9|6271.1|6274.4|6271.6|6273.9|6271.1|3
1613992950000|2021-02-22 11:22:30|6273.4|6270.6|6273.4|6270.6|6273.4|6270.6|6273.4|6270.6|3
1613992960000|2021-02-22 11:22:40|6273.9|6271.1|6273.9|6271.1|6273.9|6271.1|6273.9|6271.1|1
1613992980000|2021-02-22 11:23:00|6274.9|6272.1|6275.4|6272.6|6275.4|6272.6|6274.9|6272.1|1
1613992990000|2021-02-22 11:23:10|6275.9|6273.1|6275.9|6273.1|6275.9|6273.1|6275.4|6272.6|2
1613993000000|2021-02-22 11:23:20|6275.4|6272.6|6274.9|6272.1|6275.4|6272.6|6274.9|6272.1|14
1613993010000|2021-02-22 11:23:30|6275.4|6272.6|6274.9|6272.1|6275.4|6272.6|6274.9|6272.1|2
1613993020000|2021-02-22 11:23:40|||||||||1
1613993030000|2021-02-22 11:23:50|6274.8|6272|6274.4|6271.6|6274.8|6272|6274.4|6271.6|3
1613993040000|2021-02-22 11:24:00|6274.3|6271.5|6274.9|6272.1|6274.9|6272.1|6273.9|6271.1|1
1613993050000|2021-02-22 11:24:10|6274.8|6272|6274.3|6271.5|6274.8|6272|6273.9|6271.1|0
1613993060000|2021-02-22 11:24:20|6274.4|6271.6|6274.8|6272|6274.9|6272.1|6274.4|6271.6|0
1613993070000|2021-02-22 11:24:30|6274.4|6271.6|6274.8|6272|6274.9|6272.1|6274.3|6271.5|1
1613993080000|2021-02-22 11:24:40|6274.9|6272.1|6274.8|6272|6275.8|6273|6274.8|6272|2
1613993090000|2021-02-22 11:24:50|6274.9|6272.1|6274.9|6272.1|6275.3|6272.5|6274.8|6272|0
1613993100000|2021-02-22 11:25:00|6275.4|6272.6|6276.9|6274.1|6276.9|6274.1|6275.4|6272.6|28
1613993110000|2021-02-22 11:25:10|6276.8|6274|6277.8|6275|6277.9|6275.1|6276.8|6274|10
1613993120000|2021-02-22 11:25:20|6277.9|6275.1|6277.8|6275|6277.9|6275.1|6277.8|6275|6
1613993130000|2021-02-22 11:25:30|6276.9|6274.1|6276.8|6274|6277.4|6274.6|6276.8|6274|2
1613993140000|2021-02-22 11:25:40|6275.9|6273.1|6277.4|6274.6|6277.4|6274.6|6275.8|6273|18
1613993150000|2021-02-22 11:25:50|6276.9|6274.1|6276.9|6274.1|6276.9|6274.1|6276.8|6274|32
1613993160000|2021-02-22 11:26:00|6277.9|6275.1|6277.3|6274.5|6277.9|6275.1|6276.9|6274.1|5
1613993170000|2021-02-22 11:26:10|6276.9|6274.1|6276.9|6274.1|6277.4|6274.6|6276.8|6274|1
1613993180000|2021-02-22 11:26:20|6277.4|6274.6|6277.4|6274.6|6277.8|6275|6276.9|6274.1|0
1613993190000|2021-02-22 11:26:30|6276.9|6274.1|6277.4|6274.6|6277.4|6274.6|6276.9|6274.1|0
1613993200000|2021-02-22 11:26:40|6277.8|6275|6276.9|6274.1|6277.8|6275|6276.8|6274|1
1613993210000|2021-02-22 11:26:50|6276.8|6274|6277.3|6274.5|6277.4|6274.6|6275.9|6273.1|2
1613993220000|2021-02-22 11:27:00|6276.9|6274.1|6276.9|6274.1|6276.9|6274.1|6276.9|6274.1|0
1613993230000|2021-02-22 11:27:10|6277.8|6275|6276.8|6274|6277.8|6275|6276.8|6274|4
1613993240000|2021-02-22 11:27:20|6276.9|6274.1|6276.8|6274|6276.9|6274.1|6276.8|6274|0
1613993250000|2021-02-22 11:27:30|6276.9|6274.1|6277.4|6274.6|6277.4|6274.6|6275.9|6273.1|2
1613993260000|2021-02-22 11:27:40|6277.3|6274.5|6277.4|6274.6|6277.4|6274.6|6276.8|6274|0
1613993270000|2021-02-22 11:27:50|6277.8|6275|6277.4|6274.6|6277.8|6275|6276.9|6274.1|2
1613993280000|2021-02-22 11:28:00|6276.9|6274.1|6277.9|6275.1|6277.9|6275.1|6276.9|6274.1|55
1613993290000|2021-02-22 11:28:10|6277.8|6275|6279.4|6276.6|6279.4|6276.6|6277.4|6274.6|7
1613993300000|2021-02-22 11:28:20|6278.9|6276.1|6277.9|6275.1|6278.9|6276.1|6277.9|6275.1|3
1613993310000|2021-02-22 11:28:30|6278.4|6275.6|6276.9|6274.1|6278.4|6275.6|6276.8|6274|2
1613993320000|2021-02-22 11:28:40|6276.8|6274|6276.9|6274.1|6277.4|6274.6|6276.8|6274|0
1613993330000|2021-02-22 11:28:50|6277.4|6274.6|6276.9|6274.1|6277.4|6274.6|6275.9|6273.1|6
1613993340000|2021-02-22 11:29:00|6276.4|6273.6|6276.9|6274.1|6276.9|6274.1|6276.4|6273.6|12
1613993350000|2021-02-22 11:29:10|6277.4|6274.6|6276.9|6274.1|6277.9|6275.1|6276.9|6274.1|4
1613993360000|2021-02-22 11:29:20|6276.8|6274|6275.4|6272.6|6276.8|6274|6275.4|6272.6|1
1613993370000|2021-02-22 11:29:30|6274.9|6272.1|6273.9|6271.1|6274.9|6272.1|6273.9|6271.1|3
1613993380000|2021-02-22 11:29:40|6274.4|6271.6|6274.4|6271.6|6274.9|6272.1|6274.4|6271.6|7
1613993390000|2021-02-22 11:29:50|6274.8|6272|6274.9|6272.1|6274.9|6272.1|6274.8|6272|1
1613993400000|2021-02-22 11:30:00|6275.4|6272.6|6274.4|6271.6|6276.9|6274.1|6274.4|6271.6|12
1613993420000|2021-02-22 11:30:20|6273.9|6271.1|6273.9|6271.1|6273.9|6271.1|6273.8|6271|4
1613993430000|2021-02-22 11:30:30|6274.4|6271.6|6273.8|6271|6274.4|6271.6|6273.8|6271|8
1613993440000|2021-02-22 11:30:40|6273.9|6271.1|6274.9|6272.1|6274.9|6272.1|6273.8|6271|3
1613993450000|2021-02-22 11:30:50|6274.8|6272|6274.9|6272.1|6274.9|6272.1|6274.8|6272|0
1613993460000|2021-02-22 11:31:00|6275|6272.2|6275.9|6273.1|6276.4|6273.6|6275|6272.2|5
1613993470000|2021-02-22 11:31:10|6275.4|6272.6|6275.9|6273.1|6275.9|6273.1|6274.9|6272.1|4
1613993480000|2021-02-22 11:31:20|6275.4|6272.6|6275.9|6273.1|6275.9|6273.1|6275.4|6272.6|2
1613993490000|2021-02-22 11:31:30|6275.8|6273|6274.4|6271.6|6275.8|6273|6274.4|6271.6|2
1613993510000|2021-02-22 11:31:50|6274.9|6272.1|6274.8|6272|6274.9|6272.1|6274.8|6272|0
1613993520000|2021-02-22 11:32:00|6274.4|6271.6|6274.9|6272.1|6274.9|6272.1|6274.4|6271.6|5
1613993530000|2021-02-22 11:32:10|6274.8|6272|6274.9|6272.1|6274.9|6272.1|6274.5|6271.7|27
1613993540000|2021-02-22 11:32:20|6274.8|6272|6272.8|6270|6274.8|6272|6272.8|6270|7
1613993550000|2021-02-22 11:32:30|6272.9|6270.1|6271.4|6268.6|6272.9|6270.1|6270.9|6268.1|9
1613993560000|2021-02-22 11:32:40|6270.9|6268.1|6270.9|6268.1|6270.9|6268.1|6270.4|6267.6|8
1613993570000|2021-02-22 11:32:50|6270.8|6268|6270.4|6267.6|6270.8|6268|6269.9|6267.1|0
1613993580000|2021-02-22 11:33:00|6269.9|6267.1|6269.8|6267|6269.9|6267.1|6269.8|6267|3
1613993590000|2021-02-22 11:33:10|6269.9|6267.1|6270.9|6268.1|6270.9|6268.1|6269.9|6267.1|5
1613993600000|2021-02-22 11:33:20|6270.8|6268|6270.9|6268.1|6270.9|6268.1|6270.8|6268|7
1613993610000|2021-02-22 11:33:30|6270.8|6268|6271.9|6269.1|6271.9|6269.1|6270.8|6268|3
1613993620000|2021-02-22 11:33:40|6272|6269.2|6272.8|6270|6272.8|6270|6272|6269.2|2
1613993630000|2021-02-22 11:33:50|6271.9|6269.1|6271.9|6269.1|6271.9|6269.1|6271.9|6269.1|3
1613993640000|2021-02-22 11:34:00|6271.8|6269|6271.8|6269|6271.9|6269.1|6271.8|6269|57
1613993650000|2021-02-22 11:34:10|6271.9|6269.1|6271.8|6269|6271.9|6269.1|6271.8|6269|7
1613993660000|2021-02-22 11:34:20|6271.7|6268.9|6271.4|6268.6|6271.7|6268.9|6269.8|6267|14
1613993670000|2021-02-22 11:34:30|6271.9|6269.1|6270.8|6268|6271.9|6269.1|6270.8|6268|9
1613993680000|2021-02-22 11:34:40|6270.4|6267.6|6270.9|6268.1|6270.9|6268.1|6269.9|6267.1|4
1613993690000|2021-02-22 11:34:50|6270.8|6268|6270.9|6268.1|6271.4|6268.6|6270.8|6268|4
1613993700000|2021-02-22 11:35:00|6271.4|6268.6|6270.9|6268.1|6271.4|6268.6|6270.9|6268.1|1
1613993710000|2021-02-22 11:35:10|6270.8|6268|6268.9|6266.1|6270.8|6268|6268.9|6266.1|1
1613993720000|2021-02-22 11:35:20|6268.8|6266|6269.9|6267.1|6269.9|6267.1|6268.8|6266|7
1613993730000|2021-02-22 11:35:30|6269.8|6267|6268.9|6266.1|6269.8|6267|6267.8|6265|5
1613993740000|2021-02-22 11:35:40|6268.4|6265.6|6268.9|6266.1|6268.9|6266.1|6268.4|6265.6|25
1613993750000|2021-02-22 11:35:50|6268.8|6266|6268.9|6266.1|6268.9|6266.1|6267.8|6265|6
1613993760000|2021-02-22 11:36:00|6269|6266.2|6268.9|6266.1|6269.9|6267.1|6268.9|6266.1|3
1613993770000|2021-02-22 11:36:10|6269.9|6267.1|6269.9|6267.1|6270.9|6268.1|6269.9|6267.1|4
1613993780000|2021-02-22 11:36:20|||||||||4
1613993790000|2021-02-22 11:36:30|6269.8|6267|6269.4|6266.6|6269.8|6267|6269.4|6266.6|10
1613993800000|2021-02-22 11:36:40|6268.9|6266.1|6269.4|6266.6|6269.4|6266.6|6268.9|6266.1|8
1613993810000|2021-02-22 11:36:50|6269.9|6267.1|6269.4|6266.6|6269.9|6267.1|6269.4|6266.6|27
1613993820000|2021-02-22 11:37:00|6269.9|6267.1|6269.9|6267.1|6269.9|6267.1|6269.4|6266.6|17
1613993830000|2021-02-22 11:37:10|6270.4|6267.6|6269.9|6267.1|6270.4|6267.6|6269.9|6267.1|0
1613993840000|2021-02-22 11:37:20|6270.4|6267.6|6270.4|6267.6|6270.4|6267.6|6270.4|6267.6|0
1613993850000|2021-02-22 11:37:30|6270.9|6268.1|6271.4|6268.6|6271.9|6269.1|6270.9|6268.1|1
1613993860000|2021-02-22 11:37:40|6270.9|6268.1|6269.9|6267.1|6271.4|6268.6|6269.9|6267.1|1
1613993870000|2021-02-22 11:37:50|6270.4|6267.6|6270.4|6267.6|6270.4|6267.6|6270.4|6267.6|0
1613993880000|2021-02-22 11:38:00|6269.9|6267.1|6270.4|6267.6|6270.9|6268.1|6269.8|6267|3
1613993900000|2021-02-22 11:38:20|6269.9|6267.1|6268.9|6266.1|6269.9|6267.1|6268.9|6266.1|1
1613993910000|2021-02-22 11:38:30|6268.8|6266|6268.9|6266.1|6268.9|6266.1|6267.8|6265|4
1613993920000|2021-02-22 11:38:40|6268.4|6265.6|6267.9|6265.1|6268.4|6265.6|6267.9|6265.1|0
1613993930000|2021-02-22 11:38:50|||||||||2
1613993940000|2021-02-22 11:39:00|6268|6265.2|6269.9|6267.1|6269.9|6267.1|6268|6265.2|12
1613993950000|2021-02-22 11:39:10|6269.4|6266.6|6269.4|6266.6|6269.4|6266.6|6269.4|6266.6|1
1613993960000|2021-02-22 11:39:20|6268.9|6266.1|6268.4|6265.6|6268.9|6266.1|6268.4|6265.6|1
1613993980000|2021-02-22 11:39:40|6268.5|6265.7|6268.4|6265.6|6268.9|6266.1|6268.4|6265.6|1
1613993990000|2021-02-22 11:39:50|6268.9|6266.1|6268.9|6266.1|6269.9|6267.1|6268.9|6266.1|2
1613994000000|2021-02-22 11:40:00|6269|6266.2|6269|6266.2|6269|6266.2|6269|6266.2|1
1613994010000|2021-02-22 11:40:10|6268.9|6266.1|6270.9|6268.1|6270.9|6268.1|6268.9|6266.1|0
1613994020000|2021-02-22 11:40:20|6270.8|6268|6270.8|6268|6270.8|6268|6270.8|6268|0
1613994030000|2021-02-22 11:40:30|6269.9|6267.1|6269.9|6267.1|6269.9|6267.1|6269.9|6267.1|0
1613994040000|2021-02-22 11:40:40|6270.4|6267.6|6270.9|6268.1|6270.9|6268.1|6270.4|6267.6|3
1613994050000|2021-02-22 11:40:50|6271.8|6269|6271.9|6269.1|6271.9|6269.1|6271.8|6269|2
1613994060000|2021-02-22 11:41:00|6271.8|6269|6271.9|6269.1|6272.9|6270.1|6271.4|6268.6|6
1613994070000|2021-02-22 11:41:10|6272.4|6269.6|6272.9|6270.1|6272.9|6270.1|6272.4|6269.6|2
1613994080000|2021-02-22 11:41:20|6272.8|6270|6272.4|6269.6|6272.8|6270|6272.4|6269.6|1
1613994090000|2021-02-22 11:41:30|6272.9|6270.1|6271.9|6269.1|6272.9|6270.1|6271.9|6269.1|1
1613994100000|2021-02-22 11:41:40|6271.8|6269|6271.8|6269|6271.8|6269|6271.8|6269|0
1613994110000|2021-02-22 11:41:50|6271.9|6269.1|6271.9|6269.1|6272.4|6269.6|6271.9|6269.1|1
1613994120000|2021-02-22 11:42:00|6272.4|6269.6|6272.9|6270.1|6272.9|6270.1|6272.4|6269.6|0
1613994130000|2021-02-22 11:42:10|6272.8|6270|6272.8|6270|6272.8|6270|6272.8|6270|1
1613994140000|2021-02-22 11:42:20|6272.9|6270.1|6273.9|6271.1|6273.9|6271.1|6272.9|6270.1|11
1613994150000|2021-02-22 11:42:30|6274.9|6272.1|6274.9|6272.1|6274.9|6272.1|6274.9|6272.1|0
1613994160000|2021-02-22 11:42:40|6274.8|6272|6274.4|6271.6|6274.9|6272.1|6273.9|6271.1|4
1613994170000|2021-02-22 11:42:50|6273.9|6271.1|6273.9|6271.1|6273.9|6271.1|6273.9|6271.1|0
1613994180000|2021-02-22 11:43:00|6273.8|6271|6272.9|6270.1|6273.8|6271|6272.9|6270.1|1
1613994190000|2021-02-22 11:43:10|6272.8|6270|6272.9|6270.1|6272.9|6270.1|6272.8|6270|0
1613994200000|2021-02-22 11:43:20|6272.8|6270|6272.9|6270.1|6273.9|6271.1|6271.9|6269.1|48
1613994210000|2021-02-22 11:43:30|6272.4|6269.6|6272.9|6270.1|6272.9|6270.1|6272.4|6269.6|21
1613994220000|2021-02-22 11:43:40|||||||||2
1613994240000|2021-02-22 11:44:00|6273.8|6271|6273.9|6271.1|6273.9|6271.1|6273.8|6271|1
1613994250000|2021-02-22 11:44:10|6274.9|6272.1|6274.9|6272.1|6274.9|6272.1|6274.9|6272.1|2
1613994260000|2021-02-22 11:44:20|6273.9|6271.1|6273.9|6271.1|6273.9|6271.1|6273.9|6271.1|1
1613994280000|2021-02-22 11:44:40|6274|6271.2|6274.9|6272.1|6274.9|6272.1|6274|6271.2|1
1613994300000|2021-02-22 11:45:00|6273.9|6271.1|6273.9|6271.1|6273.9|6271.1|6272.9|6270.1|4
1613994310000|2021-02-22 11:45:10|6273.8|6271|6273.9|6271.1|6273.9|6271.1|6273.4|6270.6|0
1613994320000|2021-02-22 11:45:20|6274.9|6272.1|6274.9|6272.1|6274.9|6272.1|6274.4|6271.6|2
1613994330000|2021-02-22 11:45:30|6275.8|6273|6276.9|6274.1|6276.9|6274.1|6275.8|6273|6
1613994340000|2021-02-22 11:45:40|6278.9|6276.1|6279.4|6276.6|6279.8|6277|6278.8|6276|114
1613994350000|2021-02-22 11:45:50|6278.9|6276.1|6278.9|6276.1|6279.4|6276.6|6278.9|6276.1|2
1613994360000|2021-02-22 11:46:00|6278.8|6276|6277.9|6275.1|6278.9|6276.1|6277.9|6275.1|5
1613994370000|2021-02-22 11:46:10|6278.4|6275.6|6278.4|6275.6|6278.9|6276.1|6277.9|6275.1|2
1613994380000|2021-02-22 11:46:20|6277.9|6275.1|6276.9|6274.1|6278.4|6275.6|6276.9|6274.1|21
1613994390000|2021-02-22 11:46:30|6277.4|6274.6|6277.9|6275.1|6277.9|6275.1|6277.4|6274.6|2
1613994400000|2021-02-22 11:46:40|6278.4|6275.6|6277.9|6275.1|6278.9|6276.1|6277.9|6275.1|9
1613994410000|2021-02-22 11:46:50|6278.3|6275.5|6278.9|6276.1|6278.9|6276.1|6278.3|6275.5|4
1613994420000|2021-02-22 11:47:00|6279|6276.2|6278.9|6276.1|6279.9|6277.1|6278.9|6276.1|2
1613994430000|2021-02-22 11:47:10|6278.8|6276|6277.9|6275.1|6278.9|6276.1|6277.9|6275.1|0
1613994440000|2021-02-22 11:47:20|6277.4|6274.6|6277.9|6275.1|6277.9|6275.1|6277.4|6274.6|2
1613994450000|2021-02-22 11:47:30|6277.8|6275|6277.4|6274.6|6277.8|6275|6276.9|6274.1|2
1613994460000|2021-02-22 11:47:40|6277.9|6275.1|6277.4|6274.6|6277.9|6275.1|6276.9|6274.1|0
1613994470000|2021-02-22 11:47:50|6276.9|6274.1|6273.8|6271|6276.9|6274.1|6273.4|6270.6|5
1613994480000|2021-02-22 11:48:00|6272.8|6270|6271.9|6269.1|6272.9|6270.1|6271.4|6268.6|13
1613994490000|2021-02-22 11:48:10|6271|6268.2|6271.9|6269.1|6271.9|6269.1|6271|6268.2|1
1613994500000|2021-02-22 11:48:20|6272|6269.2|6272.9|6270.1|6272.9|6270.1|6272|6269.2|0
1613994510000|2021-02-22 11:48:30|||||||||4
1613994520000|2021-02-22 11:48:40|6272.8|6270|6271.9|6269.1|6272.8|6270|6271.9|6269.1|1
1613994530000|2021-02-22 11:48:50|6271.8|6269|6271.9|6269.1|6271.9|6269.1|6271.3|6268.5|20
1613994540000|2021-02-22 11:49:00|6271.8|6269|6271.9|6269.1|6271.9|6269.1|6271.4|6268.6|15
1613994550000|2021-02-22 11:49:10|6271.4|6268.6|6271.9|6269.1|6271.9|6269.1|6271.4|6268.6|23
1613994560000|2021-02-22 11:49:20|6271.4|6268.6|6269.8|6267|6271.4|6268.6|6269.8|6267|1
1613994570000|2021-02-22 11:49:30|6269.4|6266.6|6269.4|6266.6|6269.9|6267.1|6269.4|6266.6|2
1613994580000|2021-02-22 11:49:40|6269.3|6266.5|6269.4|6266.6|6269.4|6266.6|6268.9|6266.1|5
1613994590000|2021-02-22 11:49:50|6269.9|6267.1|6269.9|6267.1|6270.4|6267.6|6269.9|6267.1|3
1613994600000|2021-02-22 11:50:00|6270.4|6267.6|6271.9|6269.1|6271.9|6269.1|6270.4|6267.6|0
1613994610000|2021-02-22 11:50:10|6272.4|6269.6|6272.4|6269.6|6272.4|6269.6|6271.9|6269.1|0
1613994620000|2021-02-22 11:50:20|6272.9|6270.1|6271.8|6269|6272.9|6270.1|6271.8|6269|1
1613994630000|2021-02-22 11:50:30|6271.9|6269.1|6272.4|6269.6|6272.4|6269.6|6271.9|6269.1|0
1613994640000|2021-02-22 11:50:40|6272.9|6270.1|6273.9|6271.1|6273.9|6271.1|6272.9|6270.1|2
1613994650000|2021-02-22 11:50:50|6273.8|6271|6273.8|6271|6273.9|6271.1|6273.8|6271|1
1613994660000|2021-02-22 11:51:00|6273.9|6271.1|6274.8|6272|6275.3|6272.5|6273.9|6271.1|15
1613994670000|2021-02-22 11:51:10|6274.9|6272.1|6274.9|6272.1|6275.3|6272.5|6274.8|6272|0
1613994680000|2021-02-22 11:51:20|6274.8|6272|6273.3|6270.5|6275.4|6272.6|6273.3|6270.5|11
1613994690000|2021-02-22 11:51:30|6272.9|6270.1|6271.8|6269|6272.9|6270.1|6271.8|6269|13
1613994700000|2021-02-22 11:51:40|6270.9|6268.1|6270.3|6267.5|6270.9|6268.1|6269.9|6267.1|6
1613994710000|2021-02-22 11:51:50|6269.9|6267.1|6270.8|6268|6270.9|6268.1|6269.9|6267.1|0
1613994720000|2021-02-22 11:52:00|6270.9|6268.1|6267.3|6264.5|6270.9|6268.1|6267.3|6264.5|12
1613994730000|2021-02-22 11:52:10|6267.8|6265|6266.8|6264|6267.9|6265.1|6266.8|6264|4
1613994750000|2021-02-22 11:52:30|6266.3|6263.5|6265.3|6262.5|6266.3|6263.5|6264.9|6262.1|0
1613994760000|2021-02-22 11:52:40|6264.9|6262.1|6266.9|6264.1|6266.9|6264.1|6264.9|6262.1|10
1613994770000|2021-02-22 11:52:50|6267.3|6264.5|6267.8|6265|6267.9|6265.1|6266.9|6264.1|11
1613994780000|2021-02-22 11:53:00|6267.3|6264.5|6267.9|6265.1|6267.9|6265.1|6267.3|6264.5|0
1613994790000|2021-02-22 11:53:10|6268.8|6266|6269.4|6266.6|6269.4|6266.6|6268.8|6266|0
1613994800000|2021-02-22 11:53:20|6269.3|6266.5|6268.9|6266.1|6269.4|6266.6|6268.8|6266|0
1613994810000|2021-02-22 11:53:30|6269.3|6266.5|6268.8|6266|6269.3|6266.5|6268.8|6266|0
1613994820000|2021-02-22 11:53:40|6268.9|6266.1|6268.8|6266|6269.8|6267|6268.8|6266|0
1613994830000|2021-02-22 11:53:50|6268.9|6266.1|6268.4|6265.6|6268.9|6266.1|6268.4|6265.6|0
1613994850000|2021-02-22 11:54:10|6268.9|6266.1|6268.4|6265.6|6268.9|6266.1|6268.3|6265.5|4
1613994860000|2021-02-22 11:54:20|6268.3|6265.5|6268.3|6265.5|6268.3|6265.5|6268.3|6265.5|1
1613994870000|2021-02-22 11:54:30|6267.9|6265.1|6266.9|6264.1|6267.9|6265.1|6266.3|6263.5|3
1613994880000|2021-02-22 11:54:40|6266.8|6264|6264.9|6262.1|6266.8|6264|6264.9|6262.1|13
1613994890000|2021-02-22 11:54:50|6265.3|6262.5|6267.4|6264.6|6267.4|6264.6|6264.4|6261.6|2
1613994900000|2021-02-22 11:55:00|6267.3|6264.5|6266.4|6263.6|6267.4|6264.6|6266.4|6263.6|5
1613994910000|2021-02-22 11:55:10|6266.9|6264.1|6266.8|6264|6267.9|6265.1|6266.8|6264|28
1613994930000|2021-02-22 11:55:30|6266.9|6264.1|6266.8|6264|6266.9|6264.1|6266.8|6264|0
1613994940000|2021-02-22 11:55:40|6266.4|6263.6|6266.4|6263.6|6266.9|6264.1|6265.9|6263.1|3
1613994950000|2021-02-22 11:55:50|6266.9|6264.1|6266.8|6264|6266.9|6264.1|6266.8|6264|0
1613994960000|2021-02-22 11:56:00|6266.9|6264.1|6264.9|6262.1|6266.9|6264.1|6264.9|6262.1|1
1613994970000|2021-02-22 11:56:10|6264.8|6262|6265.9|6263.1|6265.9|6263.1|6264.3|6261.5|11
1613994980000|2021-02-22 11:56:20|6265.8|6263|6265.4|6262.6|6265.8|6263|6265.3|6262.5|0
1613994990000|2021-02-22 11:56:30|6265.3|6262.5|6264.9|6262.1|6265.3|6262.5|6264.9|6262.1|2
1613995000000|2021-02-22 11:56:40|6265.4|6262.6|6265.9|6263.1|6266.4|6263.6|6265.4|6262.6|4
1613995010000|2021-02-22 11:56:50|6265.8|6263|6265.8|6263|6265.8|6263|6265.8|6263|0
1613995020000|2021-02-22 11:57:00|6264.9|6262.1|6265.4|6262.6|6265.9|6263.1|6264.9|6262.1|0
1613995030000|2021-02-22 11:57:10|6265.9|6263.1|6265.9|6263.1|6265.9|6263.1|6265.4|6262.6|23
1613995040000|2021-02-22 11:57:20|6265.8|6263|6265.9|6263.1|6265.9|6263.1|6265.4|6262.6|0
1613995050000|2021-02-22 11:57:30|6265.4|6262.6|6266.3|6263.5|6266.9|6264.1|6265.4|6262.6|5
1613995060000|2021-02-22 11:57:40|6266.4|6263.6|6266.4|6263.6|6266.9|6264.1|6266.4|6263.6|0
1613995070000|2021-02-22 11:57:50|6266.3|6263.5|6265.4|6262.6|6266.8|6264|6265.3|6262.5|5
1613995080000|2021-02-22 11:58:00|6265.9|6263.1|6265.3|6262.5|6265.9|6263.1|6265.3|6262.5|0
1613995090000|2021-02-22 11:58:10|6264.9|6262.1|6264.9|6262.1|6264.9|6262.1|6264.9|6262.1|1
1613995100000|2021-02-22 11:58:20|6264.4|6261.6|6264.8|6262|6264.9|6262.1|6264.4|6261.6|2
1613995110000|2021-02-22 11:58:30|6264.9|6262.1|6264.8|6262|6264.9|6262.1|6264.8|6262|0
1613995120000|2021-02-22 11:58:40|6264.9|6262.1|6264.9|6262.1|6264.9|6262.1|6264.9|6262.1|1
1613995130000|2021-02-22 11:58:50|6265.3|6262.5|6265.4|6262.6|6265.9|6263.1|6265.3|6262.5|15
1613995140000|2021-02-22 11:59:00|6265.9|6263.1|6267.8|6265|6267.9|6265.1|6265.9|6263.1|9
1613995150000|2021-02-22 11:59:10|6267.9|6265.1|6267.4|6264.6|6267.9|6265.1|6267.4|6264.6|0
1613995160000|2021-02-22 11:59:20|6267.9|6265.1|6267.3|6264.5|6267.9|6265.1|6266.9|6264.1|1
1613995170000|2021-02-22 11:59:30|6267.4|6264.6|6267.8|6265|6267.9|6265.1|6267.4|6264.6|0
1613995180000|2021-02-22 11:59:40|6267.4|6264.6|6266.8|6264|6267.4|6264.6|6266.8|6264|3
1613995190000|2021-02-22 11:59:50|6266.9|6264.1|6266.9|6264.1|6266.9|6264.1|6266.9|6264.1|1
1613995200000|2021-02-22 12:00:00|6267.3|6264.5|6268.8|6266|6268.9|6266.1|6266.8|6264|16
1613995210000|2021-02-22 12:00:10|6268.9|6266.1|6269.8|6267|6269.9|6267.1|6268.9|6266.1|1
1613995220000|2021-02-22 12:00:20|6269.9|6267.1|6271.8|6269|6271.9|6269.1|6269.9|6267.1|11
1613995230000|2021-02-22 12:00:30|6271.4|6268.6|6270.9|6268.1|6271.4|6268.6|6270.4|6267.6|0
1613995240000|2021-02-22 12:00:40|6270.3|6267.5|6270.9|6268.1|6270.9|6268.1|6269.8|6267|2
1613995250000|2021-02-22 12:00:50|6270.8|6268|6268.8|6266|6270.8|6268|6268.8|6266|352
1613995260000|2021-02-22 12:01:00|6268.9|6266.1|6269.3|6266.5|6269.3|6266.5|6268.3|6265.5|2
1613995270000|2021-02-22 12:01:10|6268.9|6266.1|6270.8|6268|6271.9|6269.1|6268.8|6266|259
1613995280000|2021-02-22 12:01:20|6270.9|6268.1|6269.9|6267.1|6270.9|6268.1|6269.9|6267.1|0
1613995290000|2021-02-22 12:01:30|6270.3|6267.5|6270.8|6268|6270.9|6268.1|6270.3|6267.5|1
1613995300000|2021-02-22 12:01:40|6269.9|6267.1|6269.9|6267.1|6269.9|6267.1|6269.9|6267.1|0
1613995310000|2021-02-22 12:01:50|6270.4|6267.6|6270.8|6268|6270.9|6268.1|6270.4|6267.6|0
1613995320000|2021-02-22 12:02:00|6270.9|6268.1|6270.8|6268|6271.4|6268.6|6270.8|6268|1
1613995330000|2021-02-22 12:02:10|6269.9|6267.1|6271.4|6268.6|6272.3|6269.5|6268.9|6266.1|577
1613995340000|2021-02-22 12:02:20|6271.9|6269.1|6272.9|6270.1|6272.9|6270.1|6271.9|6269.1|3
1613995350000|2021-02-22 12:02:30|6273.9|6271.1|6274|6271.2|6274.4|6271.6|6273.9|6271.1|364
1613995360000|2021-02-22 12:02:40|6274.4|6271.6|6274.4|6271.6|6274.4|6271.6|6274.4|6271.6|0
1613995370000|2021-02-22 12:02:50|6274|6271.2|6273.9|6271.1|6274|6271.2|6273.9|6271.1|5
1613995380000|2021-02-22 12:03:00|6274|6271.2|6274.5|6271.7|6274.9|6272.1|6273.9|6271.1|6
1613995390000|2021-02-22 12:03:10|6274.9|6272.1|6275|6272.2|6275.9|6273.1|6274.9|6272.1|5
1613995400000|2021-02-22 12:03:20|6275.5|6272.7|6276.5|6273.7|6276.9|6274.1|6275.5|6272.7|6
1613995410000|2021-02-22 12:03:30|6277|6274.2|6277.4|6274.6|6277.9|6275.1|6276|6273.2|20
1613995420000|2021-02-22 12:03:40|6277|6274.2|6279.4|6276.6|6279.4|6276.6|6277|6274.2|33
1613995430000|2021-02-22 12:03:50|6279|6276.2|6280.9|6278.1|6281.9|6279.1|6279|6276.2|22
1613995440000|2021-02-22 12:04:00|6280|6277.2|6279.9|6277.1|6281|6278.2|6279.9|6277.1|14
1613995450000|2021-02-22 12:04:10|6279|6276.2|6278.9|6276.1|6279.5|6276.7|6278.9|6276.1|8
1613995460000|2021-02-22 12:04:20|6279|6276.2|6278.9|6276.1|6279|6276.2|6278.9|6276.1|1
1613995470000|2021-02-22 12:04:30|6278.4|6275.6|6278.9|6276.1|6278.9|6276.1|6278.4|6275.6|1
1613995480000|2021-02-22 12:04:40|6278.4|6275.6|6276.9|6274.1|6278.4|6275.6|6276.9|6274.1|2
1613995490000|2021-02-22 12:04:50|6276.4|6273.6|6275.9|6273.1|6276.9|6274.1|6275.9|6273.1|12
1613995500000|2021-02-22 12:05:00|||||||||4
1613995510000|2021-02-22 12:05:10|6276.4|6273.6|6276.9|6274.1|6276.9|6274.1|6276.4|6273.6|3
1613995520000|2021-02-22 12:05:20|6277|6274.2|6277.9|6275.1|6277.9|6275.1|6277|6274.2|6
1613995530000|2021-02-22 12:05:30|6276.9|6274.1|6276.9|6274.1|6276.9|6274.1|6276.9|6274.1|0
1613995540000|2021-02-22 12:05:40|6277.4|6274.6|6276.9|6274.1|6277.4|6274.6|6276.9|6274.1|1
1613995550000|2021-02-22 12:05:50|||||||||2
1613995560000|2021-02-22 12:06:00|6276.4|6273.6|6275.9|6273.1|6276.4|6273.6|6275.9|6273.1|0
1613995570000|2021-02-22 12:06:10|6276.9|6274.1|6275.9|6273.1|6276.9|6274.1|6275.9|6273.1|3
1613995580000|2021-02-22 12:06:20|6276.4|6273.6|6276.4|6273.6|6276.4|6273.6|6276.4|6273.6|1
1613995590000|2021-02-22 12:06:30|6275.9|6273.1|6275.9|6273.1|6275.9|6273.1|6275.9|6273.1|0
1613995600000|2021-02-22 12:06:40|6276|6273.2|6277.4|6274.6|6277.4|6274.6|6276|6273.2|7
1613995610000|2021-02-22 12:06:50|6276.9|6274.1|6275.9|6273.1|6276.9|6274.1|6275.9|6273.1|63
1613995620000|2021-02-22 12:07:00|6276.4|6273.6|6277.9|6275.1|6277.9|6275.1|6276.4|6273.6|8
1613995630000|2021-02-22 12:07:10|6277.4|6274.6|6276.9|6274.1|6277.4|6274.6|6276.9|6274.1|0
1613995640000|2021-02-22 12:07:20|6276.4|6273.6|6276.9|6274.1|6276.9|6274.1|6276.4|6273.6|1
1613995650000|2021-02-22 12:07:30|6276.4|6273.6|6276.4|6273.6|6276.4|6273.6|6276.4|6273.6|0
1613995660000|2021-02-22 12:07:40|6275.9|6273.1|6275.9|6273.1|6276.9|6274.1|6275.9|6273.1|11
1613995670000|2021-02-22 12:07:50|||||||||9
1613995680000|2021-02-22 12:08:00|6276.4|6273.6|6276.9|6274.1|6276.9|6274.1|6275.9|6273.1|2
1613995690000|2021-02-22 12:08:10|6276.4|6273.6|6276.4|6273.6|6276.4|6273.6|6276.4|6273.6|4
1613995700000|2021-02-22 12:08:20|6276.9|6274.1|6276.9|6274.1|6276.9|6274.1|6276.4|6273.6|4
1613995710000|2021-02-22 12:08:30|6276.4|6273.6|6277.9|6275.1|6277.9|6275.1|6276.4|6273.6|31
1613995720000|2021-02-22 12:08:40|6277.4|6274.6|6277.9|6275.1|6277.9|6275.1|6277.4|6274.6|2
1613995730000|2021-02-22 12:08:50|6277.4|6274.6|6277.9|6275.1|6277.9|6275.1|6277.4|6274.6|17
1613995740000|2021-02-22 12:09:00|||||||||3
1613995750000|2021-02-22 12:09:10|||||||||6
1613995770000|2021-02-22 12:09:30|6277.4|6274.6|6277.4|6274.6|6277.4|6274.6|6277.4|6274.6|1
1613995780000|2021-02-22 12:09:40|6276.9|6274.1|6277.9|6275.1|6277.9|6275.1|6276.9|6274.1|1
1613995790000|2021-02-22 12:09:50|6277.4|6274.6|6277.4|6274.6|6277.4|6274.6|6277.4|6274.6|8
1613995800000|2021-02-22 12:10:00|6276.8|6274|6276.9|6274.1|6276.9|6274.1|6275.8|6273|9
1613995810000|2021-02-22 12:10:10|6277.9|6275.1|6277.9|6275.1|6277.9|6275.1|6277.9|6275.1|1
1613995820000|2021-02-22 12:10:20|6277.8|6275|6275.9|6273.1|6277.8|6275|6275.9|6273.1|20
1613995830000|2021-02-22 12:10:30|6275.8|6273|6275.8|6273|6275.9|6273.1|6275.4|6272.6|0
1613995840000|2021-02-22 12:10:40|6275.3|6272.5|6274.9|6272.1|6275.3|6272.5|6274.9|6272.1|0
1613995850000|2021-02-22 12:10:50|6274.8|6272|6274.8|6272|6274.8|6272|6274.8|6272|0
1613995860000|2021-02-22 12:11:00|6273.9|6271.1|6273.8|6271|6273.9|6271.1|6273.8|6271|1
1613995870000|2021-02-22 12:11:10|6273.4|6270.6|6272.9|6270.1|6273.8|6271|6272.9|6270.1|16
1613995880000|2021-02-22 12:11:20|6272.8|6270|6272.9|6270.1|6272.9|6270.1|6272.8|6270|6
1613995890000|2021-02-22 12:11:30|6273|6270.2|6275.9|6273.1|6275.9|6273.1|6273|6270.2|6
1613995900000|2021-02-22 12:11:40|||||||||10
1613995910000|2021-02-22 12:11:50|6276.9|6274.1|6277.4|6274.6|6277.4|6274.6|6276.9|6274.1|1
1613995920000|2021-02-22 12:12:00|6277.3|6274.5|6278.9|6276.1|6278.9|6276.1|6276.8|6274|6
1613995930000|2021-02-22 12:12:10|6278.8|6276|6279.4|6276.6|6279.4|6276.6|6277.9|6275.1|5
1613995940000|2021-02-22 12:12:20|6279.9|6277.1|6279.9|6277.1|6279.9|6277.1|6279.4|6276.6|10
1613995950000|2021-02-22 12:12:30|6279.4|6276.6|6279.4|6276.6|6279.9|6277.1|6279.4|6276.6|0
1613995960000|2021-02-22 12:12:40|6278.9|6276.1|6278.4|6275.6|6278.9|6276.1|6277.9|6275.1|5
1613995970000|2021-02-22 12:12:50|6277.9|6275.1|6277.9|6275.1|6278.4|6275.6|6277.9|6275.1|0
1613995980000|2021-02-22 12:13:00|6278|6275.2|6276.5|6273.7|6278.4|6275.6|6276.5|6273.7|3
1613995990000|2021-02-22 12:13:10|6276.9|6274.1|6277.9|6275.1|6277.9|6275.1|6276.9|6274.1|1
1613996000000|2021-02-22 12:13:20|6277.5|6274.7|6277.9|6275.1|6278.4|6275.6|6277.5|6274.7|0
1613996010000|2021-02-22 12:13:30|6277.8|6275|6277.9|6275.1|6277.9|6275.1|6276.9|6274.1|18
1613996020000|2021-02-22 12:13:40|6278.4|6275.6|6277.9|6275.1|6278.4|6275.6|6277.9|6275.1|4
1613996030000|2021-02-22 12:13:50|6277.4|6274.6|6277.4|6274.6|6277.9|6275.1|6277.4|6274.6|0
1613996040000|2021-02-22 12:14:00|6277.5|6274.7|6277.9|6275.1|6277.9|6275.1|6277.4|6274.6|0
1613996050000|2021-02-22 12:14:10|6278.4|6275.6|6278.9|6276.1|6278.9|6276.1|6278.4|6275.6|2
1613996060000|2021-02-22 12:14:20|6279.9|6277.1|6278.9|6276.1|6279.9|6277.1|6278.9|6276.1|1
1613996070000|2021-02-22 12:14:30|6279|6276.2|6278.9|6276.1|6279.4|6276.6|6278.9|6276.1|0
1613996080000|2021-02-22 12:14:40|||||||||42
1613996090000|2021-02-22 12:14:50|6278.4|6275.6|6278.9|6276.1|6278.9|6276.1|6278.4|6275.6|1
1613996110000|2021-02-22 12:15:10|6279.4|6276.6|6279.9|6277.1|6279.9|6277.1|6279.4|6276.6|21
1613996120000|2021-02-22 12:15:20|6280|6277.2|6283.9|6281.1|6283.9|6281.1|6280|6277.2|14
1613996130000|2021-02-22 12:15:30|6283.4|6280.6|6283.8|6281|6283.9|6281.1|6283.4|6280.6|7
1613996140000|2021-02-22 12:15:40|6282.9|6280.1|6282.9|6280.1|6284.4|6281.6|6280.9|6278.1|30
1613996150000|2021-02-22 12:15:50|6283|6280.2|6281.9|6279.1|6283|6280.2|6281.4|6278.6|7
1613996160000|2021-02-22 12:16:00|6281.4|6278.6|6282.4|6279.6|6282.9|6280.1|6281.4|6278.6|13
1613996170000|2021-02-22 12:16:10|6282.5|6279.7|6281.4|6278.6|6282.9|6280.1|6281.4|6278.6|3
1613996180000|2021-02-22 12:16:20|6281.9|6279.1|6283.4|6280.6|6283.4|6280.6|6281.4|6278.6|4
1613996190000|2021-02-22 12:16:30|6283.3|6280.5|6282.9|6280.1|6283.3|6280.5|6282.9|6280.1|2
1613996200000|2021-02-22 12:16:40|6283.4|6280.6|6282.9|6280.1|6283.4|6280.6|6282.9|6280.1|2
1613996210000|2021-02-22 12:16:50|6283.8|6281|6283.8|6281|6283.8|6281|6283.8|6281|1
1613996220000|2021-02-22 12:17:00|6283.4|6280.6|6283.9|6281.1|6283.9|6281.1|6282.9|6280.1|6
1613996230000|2021-02-22 12:17:10|6284.8|6282|6283.9|6281.1|6284.9|6282.1|6283.9|6281.1|16
1613996240000|2021-02-22 12:17:20|6284.4|6281.6|6284.9|6282.1|6284.9|6282.1|6284.4|6281.6|1
1613996250000|2021-02-22 12:17:30|6285|6282.2|6284.9|6282.1|6285.9|6283.1|6283.9|6281.1|21
1613996260000|2021-02-22 12:17:40|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|0
1613996270000|2021-02-22 12:17:50|6284.9|6282.1|6285.9|6283.1|6285.9|6283.1|6284.9|6282.1|1
1613996280000|2021-02-22 12:18:00|6285.4|6282.6|6287.9|6285.1|6287.9|6285.1|6285.4|6282.6|65
1613996290000|2021-02-22 12:18:10|||||||||35
1613996300000|2021-02-22 12:18:20|||||||||3
1613996310000|2021-02-22 12:18:30|||||||||13
1613996320000|2021-02-22 12:18:40|||||||||2
1613996330000|2021-02-22 12:18:50|||||||||9
1613996340000|2021-02-22 12:19:00|6288.9|6286.1|6288.4|6285.6|6288.9|6286.1|6288.4|6285.6|38
1613996350000|2021-02-22 12:19:10|6288.5|6285.7|6289.5|6286.7|6289.9|6287.1|6288.5|6285.7|22
1613996360000|2021-02-22 12:19:20|6289.9|6287.1|6289.4|6286.6|6290.4|6287.6|6288.9|6286.1|33
1613996370000|2021-02-22 12:19:30|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|6287.9|6285.1|7
1613996380000|2021-02-22 12:19:40|6288.4|6285.6|6288.9|6286.1|6288.9|6286.1|6288.4|6285.6|6
1613996390000|2021-02-22 12:19:50|6287.9|6285.1|6287.8|6285|6287.9|6285.1|6287.8|6285|2
1613996400000|2021-02-22 12:20:00|6287.4|6284.6|6285.9|6283.1|6287.4|6284.6|6285.9|6283.1|6
1613996410000|2021-02-22 12:20:10|6286.4|6283.6|6287.9|6285.1|6287.9|6285.1|6286.4|6283.6|70
1613996420000|2021-02-22 12:20:20|6288.4|6285.6|6288.9|6286.1|6288.9|6286.1|6288.4|6285.6|31
1613996430000|2021-02-22 12:20:30|6289.4|6286.6|6288.9|6286.1|6289.4|6286.6|6287.9|6285.1|16
1613996440000|2021-02-22 12:20:40|6289.3|6286.5|6289.4|6286.6|6289.4|6286.6|6288.9|6286.1|9
1613996450000|2021-02-22 12:20:50|6289.8|6287|6288.9|6286.1|6290.9|6288.1|6288.9|6286.1|34
1613996460000|2021-02-22 12:21:00|6289.4|6286.6|6288.9|6286.1|6289.4|6286.6|6288.9|6286.1|4
1613996480000|2021-02-22 12:21:20|||||||||2
1613996490000|2021-02-22 12:21:30|6289.4|6286.6|6288.9|6286.1|6289.4|6286.6|6288.9|6286.1|1
1613996500000|2021-02-22 12:21:40|6288.4|6285.6|6287.9|6285.1|6288.4|6285.6|6287.9|6285.1|27
1613996510000|2021-02-22 12:21:50|6287.8|6285|6288.9|6286.1|6288.9|6286.1|6286.9|6284.1|35
1613996520000|2021-02-22 12:22:00|6288.8|6286|6287.9|6285.1|6288.8|6286|6287.9|6285.1|2
1613996530000|2021-02-22 12:22:10|6287.4|6284.6|6285.9|6283.1|6287.4|6284.6|6285.8|6283|9
1613996540000|2021-02-22 12:22:20|6285.8|6283|6285.4|6282.6|6285.9|6283.1|6285.4|6282.6|1
1613996550000|2021-02-22 12:22:30|6284.9|6282.1|6284.4|6281.6|6284.9|6282.1|6284.4|6281.6|12
1613996560000|2021-02-22 12:22:40|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|0
1613996570000|2021-02-22 12:22:50|6283.8|6281|6283.4|6280.6|6283.9|6281.1|6282.9|6280.1|12
1613996580000|2021-02-22 12:23:00|6282.9|6280.1|6282.9|6280.1|6282.9|6280.1|6282.8|6280|3
1613996590000|2021-02-22 12:23:10|6283.4|6280.6|6282.9|6280.1|6283.9|6281.1|6282.9|6280.1|3
1613996600000|2021-02-22 12:23:20|6282.8|6280|6281.9|6279.1|6282.8|6280|6280.8|6278|9
1613996610000|2021-02-22 12:23:30|6281.8|6279|6280.9|6278.1|6281.8|6279|6280.8|6278|15
1613996620000|2021-02-22 12:23:40|6281.8|6279|6282.9|6280.1|6282.9|6280.1|6281.8|6279|13
1613996630000|2021-02-22 12:23:50|6282.8|6280|6282.9|6280.1|6282.9|6280.1|6282.4|6279.6|11
1613996640000|2021-02-22 12:24:00|6282.8|6280|6281.9|6279.1|6282.8|6280|6281.9|6279.1|0
1613996650000|2021-02-22 12:24:10|6282.9|6280.1|6280.4|6277.6|6282.9|6280.1|6280.4|6277.6|15
1613996660000|2021-02-22 12:24:20|||||||||2
1613996670000|2021-02-22 12:24:30|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|10
1613996680000|2021-02-22 12:24:40|6280.4|6277.6|6280.4|6277.6|6280.4|6277.6|6280.4|6277.6|0
1613996690000|2021-02-22 12:24:50|6279.9|6277.1|6280.4|6277.6|6280.4|6277.6|6279.9|6277.1|1
1613996700000|2021-02-22 12:25:00|6280.5|6277.7|6280.4|6277.6|6280.9|6278.1|6279.9|6277.1|3
1613996710000|2021-02-22 12:25:10|6279.9|6277.1|6280.9|6278.1|6280.9|6278.1|6279.9|6277.1|3
1613996720000|2021-02-22 12:25:20|6281|6278.2|6281.9|6279.1|6281.9|6279.1|6281|6278.2|10
1613996740000|2021-02-22 12:25:40|||||||||2
1613996750000|2021-02-22 12:25:50|||||||||4
1613996760000|2021-02-22 12:26:00|6281.4|6278.6|6281.4|6278.6|6281.4|6278.6|6280.9|6278.1|2
1613996770000|2021-02-22 12:26:10|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|0
1613996780000|2021-02-22 12:26:20|6281.4|6278.6|6281.4|6278.6|6281.4|6278.6|6281.4|6278.6|6
1613996790000|2021-02-22 12:26:30|6281.9|6279.1|6282.4|6279.6|6282.4|6279.6|6281.9|6279.1|0
1613996800000|2021-02-22 12:26:40|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|0
1613996810000|2021-02-22 12:26:50|6281.4|6278.6|6281.9|6279.1|6282.9|6280.1|6281.4|6278.6|23
1613996820000|2021-02-22 12:27:00|6282|6279.2|6282.9|6280.1|6283.9|6281.1|6282|6279.2|423
1613996830000|2021-02-22 12:27:10|6283.4|6280.6|6282.4|6279.6|6283.4|6280.6|6282.4|6279.6|1
1613996840000|2021-02-22 12:27:20|6281.9|6279.1|6282.4|6279.6|6282.9|6280.1|6281.9|6279.1|13
1613996850000|2021-02-22 12:27:30|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|0
1613996860000|2021-02-22 12:27:40|6281.4|6278.6|6281.4|6278.6|6281.9|6279.1|6281.4|6278.6|3
1613996870000|2021-02-22 12:27:50|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|0
1613996880000|2021-02-22 12:28:00|6281.4|6278.6|6281.4|6278.6|6281.4|6278.6|6281.4|6278.6|0
1613996890000|2021-02-22 12:28:10|6281.9|6279.1|6281.4|6278.6|6281.9|6279.1|6281.4|6278.6|2
1613996900000|2021-02-22 12:28:20|6280.9|6278.1|6282.4|6279.6|6282.4|6279.6|6280.9|6278.1|3
1613996910000|2021-02-22 12:28:30|6282.9|6280.1|6282.4|6279.6|6282.9|6280.1|6282.4|6279.6|4
1613996930000|2021-02-22 12:28:50|6281.9|6279.1|6281.9|6279.1|6282.4|6279.6|6281.9|6279.1|4
1613996940000|2021-02-22 12:29:00|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|0
1613996950000|2021-02-22 12:29:10|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|9
1613996960000|2021-02-22 12:29:20|6282.4|6279.6|6282.9|6280.1|6282.9|6280.1|6282.4|6279.6|10
1613996970000|2021-02-22 12:29:30|6283.4|6280.6|6281.9|6279.1|6283.9|6281.1|6281.9|6279.1|6
1613996990000|2021-02-22 12:29:50|6282.4|6279.6|6282.4|6279.6|6282.9|6280.1|6282.4|6279.6|5
1613997000000|2021-02-22 12:30:00|6282.9|6280.1|6280.9|6278.1|6282.9|6280.1|6280.9|6278.1|2
1613997010000|2021-02-22 12:30:10|6281.4|6278.6|6281.4|6278.6|6281.4|6278.6|6280.9|6278.1|1
1613997020000|2021-02-22 12:30:20|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|0
1613997030000|2021-02-22 12:30:30|6281.4|6278.6|6281.4|6278.6|6281.4|6278.6|6281.4|6278.6|12
1613997040000|2021-02-22 12:30:40|6281.9|6279.1|6281.8|6279|6281.9|6279.1|6281.8|6279|2
1613997050000|2021-02-22 12:30:50|6280.9|6278.1|6280.4|6277.6|6280.9|6278.1|6279.4|6276.6|16
1613997060000|2021-02-22 12:31:00|6279.9|6277.1|6279.9|6277.1|6279.9|6277.1|6279.8|6277|5
1613997070000|2021-02-22 12:31:10|6278.9|6276.1|6278.9|6276.1|6278.9|6276.1|6278.9|6276.1|0
1613997080000|2021-02-22 12:31:20|6276.9|6274.1|6277.9|6275.1|6278.9|6276.1|6276.9|6274.1|43
1613997090000|2021-02-22 12:31:30|6277.8|6275|6276.8|6274|6277.8|6275|6276.8|6274|12
1613997100000|2021-02-22 12:31:40|6275.9|6273.1|6276.8|6274|6276.8|6274|6275.9|6273.1|2
1613997110000|2021-02-22 12:31:50|6277.3|6274.5|6279.9|6277.1|6279.9|6277.1|6277.3|6274|117
1613997120000|2021-02-22 12:32:00|6279.8|6277|6279.4|6276.6|6279.8|6277|6279.4|6276.6|0
1613997130000|2021-02-22 12:32:10|6278.9|6276.1|6278.9|6276.1|6279.4|6276.6|6278.9|6276.1|34
1613997140000|2021-02-22 12:32:20|6279.4|6276.6|6279.4|6276.6|6279.4|6276.6|6279.4|6276.6|1
1613997160000|2021-02-22 12:32:40|6279.9|6277.1|6279.4|6276.6|6279.9|6277.1|6279.4|6276.6|14
1613997170000|2021-02-22 12:32:50|6278.9|6276.1|6278.9|6276.1|6278.9|6276.1|6278.9|6276.1|2
1613997180000|2021-02-22 12:33:00|6279.3|6276.5|6277.4|6274.6|6279.3|6276.5|6277.4|6274.6|4
1613997190000|2021-02-22 12:33:10|6277.9|6275.1|6278.8|6276|6278.9|6276.1|6277.9|6275.1|1
1613997200000|2021-02-22 12:33:20|6278.4|6275.6|6279.8|6277|6279.9|6277.1|6278.4|6275.6|5
1613997210000|2021-02-22 12:33:30|6279.9|6277.1|6279.9|6277.1|6279.9|6277.1|6279.8|6277|11
1613997220000|2021-02-22 12:33:40|6279.8|6277|6279.9|6277.1|6279.9|6277.1|6279.8|6277|0
1613997230000|2021-02-22 12:33:50|6279.8|6277|6279.9|6277.1|6279.9|6277.1|6279.8|6277|0
1613997240000|2021-02-22 12:34:00|||||||||8
1613997260000|2021-02-22 12:34:20|||||||||3
1613997270000|2021-02-22 12:34:30|6279.8|6277|6279.9|6277.1|6279.9|6277.1|6279.8|6277|29
1613997280000|2021-02-22 12:34:40|6279.8|6277|6279.9|6277.1|6279.9|6277.1|6278.9|6276.1|51
1613997290000|2021-02-22 12:34:50|6279.4|6276.6|6278.9|6276.1|6279.9|6277.1|6278.9|6276.1|31
1613997300000|2021-02-22 12:35:00|6277.9|6275.1|6279.9|6277.1|6280|6277.2|6277.9|6275.1|137
1613997310000|2021-02-22 12:35:10|6280|6277.2|6279|6276.2|6280|6277.2|6279|6276.2|1
1613997320000|2021-02-22 12:35:20|6280.8|6278|6279.9|6277.1|6281.4|6278.6|6279.9|6277.1|92
1613997340000|2021-02-22 12:35:40|6280.9|6278.1|6279.4|6276.6|6282|6279.2|6279.4|6276.6|338
1613997350000|2021-02-22 12:35:50|6280.8|6278|6280.9|6278.1|6280.9|6278.1|6280.8|6278|2
1613997360000|2021-02-22 12:36:00|6280.8|6278|6281.4|6278.6|6281.4|6278.6|6280.8|6278|0
1613997370000|2021-02-22 12:36:10|6281.3|6278.5|6280.9|6278.1|6281.9|6279.1|6280.9|6278.1|0
1613997390000|2021-02-22 12:36:30|||||||||2
1613997400000|2021-02-22 12:36:40|6280.8|6278|6280.9|6278.1|6280.9|6278.1|6280.8|6278|0
1613997410000|2021-02-22 12:36:50|6280.8|6278|6279.9|6277.1|6280.9|6278.1|6279.9|6277.1|28
1613997420000|2021-02-22 12:37:00|6280.3|6277.5|6280.3|6277.5|6280.3|6277.5|6279.4|6276.6|21
1613997430000|2021-02-22 12:37:10|6279.9|6277.1|6279.9|6277.1|6279.9|6277.1|6279.9|6277.1|8
1613997440000|2021-02-22 12:37:20|6279.8|6277|6280.9|6278.1|6280.9|6278.1|6279.8|6277|17
1613997450000|2021-02-22 12:37:30|6280.8|6278|6281.8|6279|6281.8|6279|6280.8|6278|51
1613997460000|2021-02-22 12:37:40|6281.3|6278.5|6280.9|6278.1|6281.4|6278.6|6280.9|6278.1|1
1613997470000|2021-02-22 12:37:50|||||||||1
1613997480000|2021-02-22 12:38:00|6280.8|6278|6279.9|6277.1|6280.8|6278|6279.9|6277.1|6
1613997490000|2021-02-22 12:38:10|6280.3|6277.5|6281.9|6279.1|6281.9|6279.1|6279.9|6277.1|5
1613997500000|2021-02-22 12:38:20|6280.9|6278.1|6279.9|6277.1|6280.9|6278.1|6279.9|6277.1|1
1613997510000|2021-02-22 12:38:30|6278.9|6276.1|6277.9|6275.1|6278.9|6276.1|6277.9|6275.1|2
1613997520000|2021-02-22 12:38:40|6277.8|6275|6276.9|6274.1|6277.8|6275|6276.9|6274.1|13
1613997540000|2021-02-22 12:39:00|6277.3|6274.5|6274.9|6272.1|6277.3|6274.5|6274.9|6272.1|5
1613997550000|2021-02-22 12:39:10|6274.8|6272|6273.9|6271.1|6274.8|6272|6272.9|6270.1|6
1613997560000|2021-02-22 12:39:20|6274.9|6272.1|6274.9|6272.1|6274.9|6272.1|6274.9|6272.1|2
1613997570000|2021-02-22 12:39:30|6274.8|6272|6273.9|6271.1|6274.8|6272|6273.9|6271.1|0
1613997580000|2021-02-22 12:39:40|6273.4|6270.6|6273.4|6270.6|6273.4|6270.6|6273.4|6270.6|8
1613997590000|2021-02-22 12:39:50|6273.9|6271.1|6273.9|6271.1|6273.9|6271.1|6273.9|6271.1|0
1613997600000|2021-02-22 12:40:00|6272.9|6270.1|6272.4|6269.6|6272.9|6270.1|6272.4|6269.6|3
1613997610000|2021-02-22 12:40:10|6272.9|6270.1|6272.9|6270.1|6272.9|6270.1|6272.8|6270|0
1613997620000|2021-02-22 12:40:20|6273.4|6270.6|6274.4|6271.6|6274.4|6271.6|6273.4|6270.6|2
1613997630000|2021-02-22 12:40:30|6274.3|6271.5|6274.4|6271.6|6274.4|6271.6|6273.4|6270.6|1
1613997640000|2021-02-22 12:40:40|6274.3|6271.5|6274.4|6271.6|6274.9|6272.1|6274.3|6271.5|3
1613997650000|2021-02-22 12:40:50|6273.9|6271.1|6273.9|6271.1|6273.9|6271.1|6273.9|6271.1|1
1613997660000|2021-02-22 12:41:00|6273.4|6270.6|6273.9|6271.1|6273.9|6271.1|6273.4|6270.6|0
1613997670000|2021-02-22 12:41:10|6273.4|6270.6|6272.9|6270.1|6273.4|6270.6|6272.9|6270.1|3
1613997690000|2021-02-22 12:41:30|6273|6270.2|6272.9|6270.1|6273.4|6270.6|6272.9|6270.1|7
1613997700000|2021-02-22 12:41:40|6272.4|6269.6|6271.9|6269.1|6272.4|6269.6|6271.9|6269.1|3
1613997710000|2021-02-22 12:41:50|6270.9|6268.1|6268.9|6266.1|6270.9|6268.1|6268.9|6266.1|6
1613997720000|2021-02-22 12:42:00|6268.4|6265.6|6269|6266.2|6269|6266.2|6267.9|6265.1|22
1613997730000|2021-02-22 12:42:10|6269.4|6266.6|6269.9|6267.1|6269.9|6267.1|6269.4|6266.6|0
1613997740000|2021-02-22 12:42:20|6269.8|6267|6267.9|6265.1|6269.8|6267|6267.4|6264.6|24
1613997750000|2021-02-22 12:42:30|6268.4|6265.6|6268.9|6266.1|6269.9|6267.1|6268.4|6265.6|4
1613997760000|2021-02-22 12:42:40|6268.4|6265.6|6268.4|6265.6|6268.4|6265.6|6268.4|6265.6|0
1613997770000|2021-02-22 12:42:50|6267.4|6264.6|6267.9|6265.1|6268.4|6265.6|6267.4|6264.6|0
1613997790000|2021-02-22 12:43:10|6267.5|6264.7|6266.9|6264.1|6267.9|6265.1|6266.9|6264.1|0
1613997800000|2021-02-22 12:43:20|6266.5|6263.7|6267.5|6264.7|6267.9|6265.1|6266.5|6263.7|1
1613997810000|2021-02-22 12:43:30|6267.4|6264.6|6267.4|6264.6|6267.4|6264.6|6267.4|6264.6|7
1613997820000|2021-02-22 12:43:40|6267.5|6264.7|6268.9|6266.1|6268.9|6266.1|6267.5|6264.7|0
1613997830000|2021-02-22 12:43:50|6269.4|6266.6|6268.9|6266.1|6269.4|6266.6|6268.4|6265.6|22
1613997840000|2021-02-22 12:44:00|6268.8|6266|6268.9|6266.1|6268.9|6266.1|6268.4|6265.6|0
1613997850000|2021-02-22 12:44:10|||||||||1
1613997860000|2021-02-22 12:44:20|6269.9|6267.1|6268.9|6266.1|6269.9|6267.1|6268.9|6266.1|6
1613997870000|2021-02-22 12:44:30|6268.3|6265.5|6268.8|6266|6268.9|6266.1|6267.9|6265.1|3
1613997880000|2021-02-22 12:44:40|6267.9|6265.1|6267.9|6265.1|6268.9|6266.1|6267.9|6265.1|3
1613997890000|2021-02-22 12:44:50|6268.4|6265.6|6267.9|6265.1|6268.4|6265.6|6267.9|6265.1|5
1613997900000|2021-02-22 12:45:00|6268.4|6265.6|6269.3|6266.5|6269.4|6266.6|6268.3|6265.5|1
1613997910000|2021-02-22 12:45:10|6269.4|6266.6|6270.3|6267.5|6270.8|6268|6269.4|6266.6|3
1613997920000|2021-02-22 12:45:20|6270.4|6267.6|6269.9|6267.1|6270.9|6268.1|6269.9|6267.1|26
1613997930000|2021-02-22 12:45:30|6270.4|6267.6|6269.9|6267.1|6270.8|6268|6269.8|6267|5
1613997940000|2021-02-22 12:45:40|6270.4|6267.6|6269.4|6266.6|6270.4|6267.6|6269.3|6266.5|7
1613997950000|2021-02-22 12:45:50|6269.3|6266.5|6269.8|6267|6269.9|6267.1|6269.3|6266.5|0
1613997960000|2021-02-22 12:46:00|6269.9|6267.1|6268.8|6266|6269.9|6267.1|6268.8|6266|3
1613997970000|2021-02-22 12:46:10|6267.8|6265|6267.9|6265.1|6267.9|6265.1|6267.8|6265|1
1613997980000|2021-02-22 12:46:20|6268.9|6266.1|6268.9|6266.1|6269.4|6266.6|6268.9|6266.1|0
1613997990000|2021-02-22 12:46:30|6268.8|6266|6269.3|6266.5|6269.4|6266.6|6268.8|6266|1
1613998000000|2021-02-22 12:46:40|6268.9|6266.1|6268.3|6265.5|6268.9|6266.1|6267.9|6265.1|58
1613998010000|2021-02-22 12:46:50|6268.4|6265.6|6269.8|6267|6269.8|6267|6267.9|6265.1|27
1613998020000|2021-02-22 12:47:00|6269.4|6266.6|6269.3|6266.5|6269.8|6267|6269.3|6266.5|0
1613998030000|2021-02-22 12:47:10|6268.9|6266.1|6270.3|6267.5|6270.8|6268|6268.9|6266.1|1
1613998040000|2021-02-22 12:47:20|6269.8|6267|6269.9|6267.1|6269.9|6267.1|6269.8|6267|2
1613998050000|2021-02-22 12:47:30|6269.8|6267|6269.3|6266.5|6269.9|6267.1|6269.3|6266.5|4
1613998060000|2021-02-22 12:47:40|6269.4|6266.6|6268.8|6266|6269.4|6266.6|6268.8|6266|2
1613998070000|2021-02-22 12:47:50|6268.9|6266.1|6268.8|6266|6268.9|6266.1|6268.8|6266|0
1613998080000|2021-02-22 12:48:00|6268.9|6266.1|6268.4|6265.6|6268.9|6266.1|6268.4|6265.6|6
1613998090000|2021-02-22 12:48:10|6268.8|6266|6270.3|6267.5|6270.4|6267.6|6268.4|6265.6|2
1613998100000|2021-02-22 12:48:20|6270.8|6268|6270.4|6267.6|6270.9|6268.1|6270.4|6267.6|2
1613998110000|2021-02-22 12:48:30|6270.9|6268.1|6270.9|6268.1|6270.9|6268.1|6270.8|6268|3
1613998120000|2021-02-22 12:48:40|6271.9|6269.1|6270.9|6268.1|6271.9|6269.1|6270.8|6268|14
1613998130000|2021-02-22 12:48:50|6271.4|6268.6|6269.9|6267.1|6271.9|6269.1|6269.9|6267.1|77
1613998140000|2021-02-22 12:49:00|6269.4|6266.6|6269.9|6267.1|6269.9|6267.1|6269.4|6266.6|5
1613998150000|2021-02-22 12:49:10|6269.4|6266.6|6269.9|6267.1|6269.9|6267.1|6268.9|6266.1|6
1613998170000|2021-02-22 12:49:30|6268.9|6266.1|6268.9|6266.1|6269.9|6267.1|6268.9|6266.1|5
1613998180000|2021-02-22 12:49:40|6269.9|6267.1|6270.9|6268.1|6270.9|6268.1|6269.4|6266.6|9
1613998190000|2021-02-22 12:49:50|6270.4|6267.6|6269.9|6267.1|6270.4|6267.6|6269.9|6267.1|3
1613998210000|2021-02-22 12:50:10|6269.4|6266.6|6267.9|6265.1|6269.4|6266.6|6267.9|6265.1|8
1613998220000|2021-02-22 12:50:20|6268.4|6265.6|6267.9|6265.1|6268.4|6265.6|6267.9|6265.1|3
1613998230000|2021-02-22 12:50:30|6268.9|6266.1|6269.4|6266.6|6269.9|6267.1|6268.9|6266.1|12
1613998240000|2021-02-22 12:50:40|6268.9|6266.1|6269.9|6267.1|6269.9|6267.1|6268.9|6266.1|8
1613998250000|2021-02-22 12:50:50|6270.9|6268.1|6268.9|6266.1|6270.9|6268.1|6268.9|6266.1|6
1613998260000|2021-02-22 12:51:00|6269.4|6266.6|6267.9|6265.1|6269.4|6266.6|6267.9|6265.1|20
1613998270000|2021-02-22 12:51:10|6267.8|6265|6267.9|6265.1|6267.9|6265.1|6266.9|6264.1|33
1613998280000|2021-02-22 12:51:20|||||||||1
1613998290000|2021-02-22 12:51:30|6268.9|6266.1|6267.9|6265.1|6268.9|6266.1|6267.9|6265.1|2
1613998300000|2021-02-22 12:51:40|6267.4|6264.6|6267.9|6265.1|6267.9|6265.1|6267.4|6264.6|1
1613998310000|2021-02-22 12:51:50|6268.9|6266.1|6270.9|6268.1|6271.4|6268.6|6268.9|6266.1|23
1613998320000|2021-02-22 12:52:00|6270.4|6267.6|6270.4|6267.6|6270.4|6267.6|6269.9|6267.1|1
1613998330000|2021-02-22 12:52:10|6269.9|6267.1|6268.9|6266.1|6269.9|6267.1|6268.9|6266.1|9
1613998340000|2021-02-22 12:52:20|6269.4|6266.6|6270.4|6267.6|6271.9|6269.1|6269.4|6266.6|277
1613998350000|2021-02-22 12:52:30|6270.5|6267.7|6270.9|6268.1|6270.9|6268.1|6270.5|6267.7|2
1613998360000|2021-02-22 12:52:40|6270.4|6267.6|6268.9|6266.1|6270.4|6267.6|6268.9|6266.1|14
1613998370000|2021-02-22 12:52:50|6267.9|6265.1|6268.9|6266.1|6269.4|6266.6|6267.9|6265.1|2
1613998380000|2021-02-22 12:53:00|6269.4|6266.6|6268.9|6266.1|6269.4|6266.6|6268.4|6265.6|4
1613998390000|2021-02-22 12:53:10|6269.4|6266.6|6269.4|6266.6|6269.4|6266.6|6269.4|6266.6|4
1613998400000|2021-02-22 12:53:20|6269.9|6267.1|6269.4|6266.6|6269.9|6267.1|6269.4|6266.6|7
1613998410000|2021-02-22 12:53:30|6268.9|6266.1|6269.9|6267.1|6269.9|6267.1|6268.9|6266.1|2
1613998420000|2021-02-22 12:53:40|||||||||4
1613998430000|2021-02-22 12:53:50|6270.4|6267.6|6270.9|6268.1|6271.4|6268.6|6270.4|6267.6|2
1613998440000|2021-02-22 12:54:00|6270.4|6267.6|6270.9|6268.1|6270.9|6268.1|6270.4|6267.6|12
1613998450000|2021-02-22 12:54:10|6270.4|6267.6|6270.9|6268.1|6270.9|6268.1|6270.4|6267.6|1
1613998460000|2021-02-22 12:54:20|||||||||3
1613998470000|2021-02-22 12:54:30|6270|6267.2|6270.9|6268.1|6270.9|6268.1|6270|6267.2|0
1613998480000|2021-02-22 12:54:40|6270.4|6267.6|6270.9|6268.1|6270.9|6268.1|6270.4|6267.6|0
1613998490000|2021-02-22 12:54:50|6271.4|6268.6|6272.9|6270.1|6272.9|6270.1|6271.4|6268.6|3
1613998500000|2021-02-22 12:55:00|6272.8|6270|6271.9|6269.1|6272.8|6270|6271.4|6268.6|13
1613998510000|2021-02-22 12:55:10|6272.4|6269.6|6272.4|6269.6|6272.4|6269.6|6272.4|6269.6|0
1613998520000|2021-02-22 12:55:20|6272.3|6269.5|6271.9|6269.1|6272.3|6269.5|6271.9|6269.1|4
1613998530000|2021-02-22 12:55:30|6272.4|6269.6|6271.9|6269.1|6272.4|6269.6|6271.9|6269.1|1
1613998540000|2021-02-22 12:55:40|6272.8|6270|6272.9|6270.1|6273.4|6270.6|6272.8|6270|4
1613998550000|2021-02-22 12:55:50|6272.8|6270|6272.8|6270|6272.8|6270|6272.8|6270|13
1613998560000|2021-02-22 12:56:00|6271.9|6269.1|6271.9|6269.1|6272.4|6269.6|6271.9|6269.1|0
1613998570000|2021-02-22 12:56:10|6272.3|6269.5|6272.4|6269.6|6272.4|6269.6|6271.9|6269.1|2
1613998580000|2021-02-22 12:56:20|6271.9|6269.1|6272.4|6269.6|6272.8|6270|6271.8|6269|12
1613998590000|2021-02-22 12:56:30|6272.8|6270|6272.8|6270|6273.8|6271|6272.8|6270|18
1613998600000|2021-02-22 12:56:40|6272.4|6269.6|6272.4|6269.6|6272.4|6269.6|6272.4|6269.6|0
1613998610000|2021-02-22 12:56:50|6272.3|6269.5|6271.9|6269.1|6272.4|6269.6|6271.9|6269.1|2
1613998620000|2021-02-22 12:57:00|6271.8|6269|6271.8|6269|6272.4|6269.6|6271.8|6269|0
1613998630000|2021-02-22 12:57:10|6270.8|6268|6270.8|6268|6270.8|6268|6270.8|6268|6
1613998640000|2021-02-22 12:57:20|6270.9|6268.1|6271.8|6269|6271.9|6269.1|6270.9|6268.1|5
1613998650000|2021-02-22 12:57:30|6271.4|6268.6|6270.9|6268.1|6271.4|6268.6|6270.8|6268|4
1613998660000|2021-02-22 12:57:40|6271.4|6268.6|6271.4|6268.6|6271.4|6268.6|6271.4|6268.6|0
1613998670000|2021-02-22 12:57:50|6271.8|6269|6271.9|6269.1|6271.9|6269.1|6271.8|6269|2
1613998680000|2021-02-22 12:58:00|6272.9|6270.1|6273.9|6271.1|6273.9|6271.1|6272.9|6270.1|1
1613998690000|2021-02-22 12:58:10|6274.9|6272.1|6274.9|6272.1|6274.9|6272.1|6274.4|6271.6|4
1613998700000|2021-02-22 12:58:20|6274.8|6272|6273.9|6271.1|6274.8|6272|6273.9|6271.1|3
1613998710000|2021-02-22 12:58:30|6274.4|6271.6|6273.9|6271.1|6274.4|6271.6|6273.9|6271.1|13
1613998730000|2021-02-22 12:58:50|6273.4|6270.6|6272.4|6269.6|6273.4|6270.6|6272.4|6269.6|40
1613998740000|2021-02-22 12:59:00|6271.9|6269.1|6272.4|6269.6|6272.4|6269.6|6271.9|6269.1|20
1613998750000|2021-02-22 12:59:10|6271.9|6269.1|6271.9|6269.1|6272.3|6269.5|6271.9|6269.1|0
1613998760000|2021-02-22 12:59:20|6271.4|6268.6|6270.9|6268.1|6271.4|6268.6|6270.4|6267.6|24
1613998770000|2021-02-22 12:59:30|6271.4|6268.6|6270.8|6268|6271.4|6268.6|6270.8|6268|25
1613998780000|2021-02-22 12:59:40|6271.8|6269|6268.9|6266.1|6272.8|6270|6268.9|6266.1|142
1613998790000|2021-02-22 12:59:50|6268.8|6266|6270.8|6268|6270.8|6268|6268.8|6266|20
1613998800000|2021-02-22 13:00:00|6271.4|6268.6|6273.3|6270.5|6274.3|6271.5|6271.4|6268.6|58
1613998810000|2021-02-22 13:00:10|6272.8|6270|6274.8|6272|6274.8|6272|6272.8|6270|1
1613998820000|2021-02-22 13:00:20|6275.3|6272.5|6278.9|6276.1|6279.8|6277|6275.3|6272.5|27
1613998830000|2021-02-22 13:00:30|6278.8|6276|6277.8|6275|6278.8|6276|6277.8|6275|4
1613998840000|2021-02-22 13:00:40|6277.3|6274.5|6278.8|6276|6279.8|6277|6276.8|6274|10
1613998850000|2021-02-22 13:00:50|6278.4|6275.6|6277.8|6275|6279.3|6276.5|6277.8|6275|18
1613998860000|2021-02-22 13:01:00|6277.4|6274.6|6276.8|6274|6277.8|6275|6276.8|6274|7
1613998870000|2021-02-22 13:01:10|6276.9|6274.1|6278.8|6276|6279.3|6276.5|6276.9|6274.1|23
1613998880000|2021-02-22 13:01:20|6279.3|6276.5|6278.9|6276.1|6280.8|6278|6278.8|6276|5
1613998890000|2021-02-22 13:01:30|6279.3|6276.5|6279.3|6276.5|6279.3|6276.5|6278.8|6276|0
1613998900000|2021-02-22 13:01:40|6279.8|6277|6280.8|6278|6280.8|6278|6279.4|6276.6|2
1613998910000|2021-02-22 13:01:50|6281.8|6279|6282.8|6280|6282.8|6280|6280.8|6278|12
1613998920000|2021-02-22 13:02:00|6282.7|6279.9|6280.3|6277.5|6282.7|6279.9|6280.3|6277.5|11
1613998930000|2021-02-22 13:02:10|6280.4|6277.6|6280.8|6278|6280.8|6278|6279.8|6277|2
1613998940000|2021-02-22 13:02:20|6280.7|6277.9|6280.7|6277.9|6280.7|6277.9|6280.7|6277.9|6
1613998950000|2021-02-22 13:02:30|6280.8|6278|6279.8|6277|6280.8|6278|6279.3|6276.5|4
1613998960000|2021-02-22 13:02:40|6280.3|6277.5|6279.8|6277|6280.3|6277.5|6279.8|6277|1
1613998970000|2021-02-22 13:02:50|6279.4|6276.6|6279.3|6276.5|6279.8|6277|6279.3|6276.5|3
1613998980000|2021-02-22 13:03:00|6278.8|6276|6278.8|6276|6278.8|6276|6277.7|6274.9|3
1613998990000|2021-02-22 13:03:10|6279.7|6276.9|6279.8|6277|6279.8|6277|6279.7|6276.9|1
1613999000000|2021-02-22 13:03:20|6280.8|6278|6280.8|6278|6280.8|6278|6280.8|6278|1
1613999010000|2021-02-22 13:03:30|6280.3|6277.5|6280.7|6277.9|6280.8|6278|6279.8|6277|17
1613999020000|2021-02-22 13:03:40|6280.3|6277.5|6280.3|6277.5|6280.8|6278|6280.3|6277.5|6
1613999030000|2021-02-22 13:03:50|6280.8|6278|6284.8|6282|6284.8|6282|6280.8|6278|73
1613999040000|2021-02-22 13:04:00|6285.8|6283|6288.3|6285.5|6288.3|6285.5|6285.8|6283|8
1613999050000|2021-02-22 13:04:10|6288.7|6285.9|6288.7|6285.9|6289.8|6287|6287.8|6285|87
1613999060000|2021-02-22 13:04:20|6287.8|6285|6290.3|6287.5|6290.3|6287.5|6287.8|6285|38
1613999070000|2021-02-22 13:04:30|6290.7|6287.9|6289.8|6287|6290.7|6287.9|6289.7|6286.9|2
1613999080000|2021-02-22 13:04:40|6289.7|6286.9|6290.8|6288|6291.3|6288.5|6289.2|6286.4|88
1613999090000|2021-02-22 13:04:50|6291.3|6288.5|6292.3|6289.5|6292.3|6289.5|6291.2|6288.4|8
1613999100000|2021-02-22 13:05:00|6292.2|6289.4|6289.8|6287|6292.8|6290|6288.8|6286|52
1613999110000|2021-02-22 13:05:10|6290.7|6287.9|6291.8|6289|6292.8|6290|6290.7|6287.9|48
1613999120000|2021-02-22 13:05:20|6291.7|6288.9|6290.8|6288|6291.8|6289|6290.8|6288|16
1613999130000|2021-02-22 13:05:30|6290.3|6287.5|6289.3|6286.5|6290.3|6287.5|6289.3|6286.5|23
1613999140000|2021-02-22 13:05:40|6290.3|6287.5|6290.3|6287.5|6290.7|6287.9|6290.3|6287.5|8
1613999150000|2021-02-22 13:05:50|6289.3|6286.5|6288.8|6286|6289.8|6287|6288.8|6286|4
1613999160000|2021-02-22 13:06:00|6288.3|6285.5|6287.8|6285|6288.4|6285.6|6287.4|6284.6|4
1613999170000|2021-02-22 13:06:10|6287.3|6284.5|6288.4|6285.6|6288.4|6285.6|6287.3|6284.5|6
1613999180000|2021-02-22 13:06:20|6288.8|6286|6289.4|6286.6|6289.8|6287|6288.8|6286|9
1613999190000|2021-02-22 13:06:30|6289.3|6286.5|6288.9|6286.1|6289.4|6286.6|6288.9|6286.1|0
1613999200000|2021-02-22 13:06:40|6289.4|6286.6|6291.4|6288.6|6291.4|6288.6|6289.3|6286.5|28
1613999210000|2021-02-22 13:06:50|6291.8|6289|6291.3|6288.5|6292.4|6289.6|6291.3|6288.5|36
1613999220000|2021-02-22 13:07:00|6290.8|6288|6290.8|6288|6291.4|6288.6|6289.9|6287.1|9
1613999230000|2021-02-22 13:07:10|6290.9|6288.1|6290.8|6288|6290.9|6288.1|6290.4|6287.6|15
1613999240000|2021-02-22 13:07:20|6290.9|6288.1|6290.3|6287.5|6291.3|6288.5|6290.3|6287.5|5
1613999250000|2021-02-22 13:07:30|6289.8|6287|6290.8|6288|6290.9|6288.1|6289.8|6287|25
1613999260000|2021-02-22 13:07:40|6290.9|6288.1|6290.4|6287.6|6290.9|6288.1|6290.3|6287.5|3
1613999270000|2021-02-22 13:07:50|6290.9|6288.1|6290.9|6288.1|6291.4|6288.6|6290.8|6288|13
1613999280000|2021-02-22 13:08:00|6291.3|6288.5|6290.9|6288.1|6291.3|6288.5|6290.8|6288|10
1613999290000|2021-02-22 13:08:10|6291.4|6288.6|6290.8|6288|6291.4|6288.6|6290.8|6288|3
1613999300000|2021-02-22 13:08:20|6291.4|6288.6|6289.9|6287.1|6291.4|6288.6|6289.8|6287|2
1613999310000|2021-02-22 13:08:30|6290.3|6287.5|6289.8|6287|6290.3|6287.5|6288.3|6285.5|7
1613999320000|2021-02-22 13:08:40|6289.3|6286.5|6289.3|6286.5|6289.9|6287.1|6289.3|6286.5|86
1613999330000|2021-02-22 13:08:50|6288.8|6286|6286.8|6284|6288.9|6286.1|6286.8|6284|25
1613999340000|2021-02-22 13:09:00|6286.7|6283.9|6286.4|6283.6|6286.7|6283.9|6284.9|6282.1|54
1613999350000|2021-02-22 13:09:10|6286.3|6283.5|6285.8|6283|6286.3|6283.5|6283.8|6281|46
1613999360000|2021-02-22 13:09:20|6284.8|6282|6284.7|6281.9|6285.3|6282.5|6284.7|6281.9|13
1613999370000|2021-02-22 13:09:30|6283.8|6281|6283.3|6280.5|6283.8|6281|6282.8|6280|22
1613999380000|2021-02-22 13:09:40|6282.8|6280|6283.8|6281|6283.8|6281|6282.8|6280|31
1613999390000|2021-02-22 13:09:50|6283.7|6280.9|6283.3|6280.5|6284.7|6281.9|6283.3|6280.5|18
1613999400000|2021-02-22 13:10:00|6282.8|6280|6281.3|6278.5|6283.8|6281|6279.8|6277|524
1613999410000|2021-02-22 13:10:10|6280.9|6278.1|6280.8|6278|6281.9|6279.1|6280.8|6278|10
1613999420000|2021-02-22 13:10:20|6280.9|6278.1|6280.9|6278.1|6281.3|6278.5|6280.8|6278|6
1613999430000|2021-02-22 13:10:30|6280.8|6278|6279.9|6277.1|6280.8|6278|6277.8|6275|26
1613999440000|2021-02-22 13:10:40|6279.8|6277|6279.3|6276.5|6279.8|6277|6278.8|6276|2
1613999450000|2021-02-22 13:10:50|6278.8|6276|6281.9|6279.1|6281.9|6279.1|6278.8|6276|93
1613999460000|2021-02-22 13:11:00|6282.4|6279.6|6282.8|6280|6283.4|6280.6|6282.3|6279.5|15
1613999470000|2021-02-22 13:11:10|6282.9|6280.1|6282.4|6279.6|6283.8|6281|6282.4|6279.6|11
1613999480000|2021-02-22 13:11:20|6281.9|6279.1|6282.4|6279.6|6282.9|6280.1|6281.8|6279|32
1613999490000|2021-02-22 13:11:30|6282.8|6280|6281.4|6278.6|6282.8|6280|6280.3|6277.5|14
1613999500000|2021-02-22 13:11:40|6280.9|6278.1|6281.4|6278.6|6281.4|6278.6|6280.8|6278|9
1613999510000|2021-02-22 13:11:50|6281.3|6278.5|6280.9|6278.1|6282.4|6279.6|6280.8|6278|11
1613999520000|2021-02-22 13:12:00|6280.8|6278|6277.8|6275|6280.9|6278.1|6277.3|6274.5|210
1613999530000|2021-02-22 13:12:10|6278.8|6276|6278.3|6275.5|6278.8|6276|6277.8|6275|58
1613999540000|2021-02-22 13:12:20|6277.8|6275|6277.7|6274.9|6278.3|6275.5|6277.7|6274.9|12
1613999550000|2021-02-22 13:12:30|6276.8|6274|6275.3|6272.5|6276.8|6274|6274.8|6272|27
1613999560000|2021-02-22 13:12:40|6274.8|6272|6274.7|6271.9|6275.2|6272.4|6274.7|6271.9|2
1613999570000|2021-02-22 13:12:50|6274.8|6272|6275.8|6273|6275.8|6273|6274.8|6272|8
1613999580000|2021-02-22 13:13:00|6275.7|6272.9|6273.7|6270.9|6275.7|6272.9|6272.8|6270|14
1613999590000|2021-02-22 13:13:10|6272.8|6270|6273.8|6271|6274.3|6271.5|6272.8|6270|25
1613999600000|2021-02-22 13:13:20|6273.7|6270.9|6273.3|6270.5|6273.8|6271|6272.8|6270|8
1613999610000|2021-02-22 13:13:30|6273.8|6271|6274.8|6272|6275.8|6273|6273.8|6271|34
1613999620000|2021-02-22 13:13:40|6275.3|6272.5|6276.8|6274|6276.8|6274|6275.3|6272.5|4
1613999630000|2021-02-22 13:13:50|6275.8|6273|6275.8|6273|6276.8|6274|6275.8|6273|2
1613999640000|2021-02-22 13:14:00|6276.3|6273.5|6276.3|6273.5|6277.3|6274.5|6276.3|6273.5|6
1613999650000|2021-02-22 13:14:10|6276.8|6274|6275.8|6273|6276.8|6274|6275.8|6273|4
1613999660000|2021-02-22 13:14:20|6275.7|6272.9|6274.8|6272|6275.8|6273|6274.8|6272|4
1613999670000|2021-02-22 13:14:30|6274.7|6271.9|6274.7|6271.9|6274.7|6271.9|6274.7|6271.9|4
1613999680000|2021-02-22 13:14:40|6274.8|6272|6274.3|6271.5|6274.8|6272|6273.8|6271|1
1613999690000|2021-02-22 13:14:50|6274.8|6272|6275.3|6272.5|6275.3|6272.5|6274.8|6272|4
1613999700000|2021-02-22 13:15:00|6275.7|6272.9|6274.8|6272|6275.7|6272.9|6273.8|6271|8
1613999710000|2021-02-22 13:15:10|6274.3|6271.5|6275.8|6273|6275.8|6273|6274.3|6271.5|6
1613999720000|2021-02-22 13:15:20|6275.3|6272.5|6275.8|6273|6275.8|6273|6274.8|6272|7
1613999730000|2021-02-22 13:15:30|6276.3|6273.5|6277.7|6274.9|6277.8|6275|6276.3|6273.5|13
1613999740000|2021-02-22 13:15:40|6277.8|6275|6278.8|6276|6278.8|6276|6277.8|6275|0
1613999750000|2021-02-22 13:15:50|6278.7|6275.9|6277.7|6274.9|6278.8|6276|6277.7|6274.9|1
1613999760000|2021-02-22 13:16:00|6277.8|6275|6278.8|6276|6279.3|6276.5|6277.8|6275|6
1613999770000|2021-02-22 13:16:10|6278.7|6275.9|6277.8|6275|6278.7|6275.9|6277.8|6275|3
1613999780000|2021-02-22 13:16:20|6277.3|6274.5|6276.8|6274|6277.3|6274.5|6276.8|6274|11
1613999790000|2021-02-22 13:16:30|6277.3|6274.5|6277.8|6275|6277.8|6275|6277.3|6274.5|3
1613999800000|2021-02-22 13:16:40|6277.3|6274.5|6278.8|6276|6278.8|6276|6277.3|6274.5|3
1613999810000|2021-02-22 13:16:50|6278.9|6276.1|6278.8|6276|6280.8|6278|6278.8|6276|21
1613999820000|2021-02-22 13:17:00|6278.3|6275.5|6277.8|6275|6278.8|6276|6277.8|6275|7
1613999830000|2021-02-22 13:17:10|6278.3|6275.5|6278.3|6275.5|6278.8|6276|6278.3|6275.5|3
1613999840000|2021-02-22 13:17:20|6278.8|6276|6278.8|6276|6278.8|6276|6278.8|6276|0
1613999850000|2021-02-22 13:17:30|6279.8|6277|6279.8|6277|6279.8|6277|6279.3|6276.5|1
1613999860000|2021-02-22 13:17:40|6279.4|6276.6|6279.8|6277|6279.8|6277|6279.3|6276.5|0
1613999890000|2021-02-22 13:18:10|6279.3|6276.5|6279.8|6277|6279.8|6277|6279.3|6276.5|3
1613999900000|2021-02-22 13:18:20|6279.7|6276.9|6279.3|6276.5|6279.7|6276.9|6278.8|6276|9
1613999910000|2021-02-22 13:18:30|6279.8|6277|6279.8|6277|6279.8|6277|6279.3|6276.5|11
1613999920000|2021-02-22 13:18:40|6279.7|6276.9|6279.3|6276.5|6279.7|6276.9|6278.8|6276|2
1613999930000|2021-02-22 13:18:50|6278.8|6276|6277.8|6275|6278.8|6276|6277.8|6275|8
1613999940000|2021-02-22 13:19:00|6277.7|6274.9|6278.8|6276|6278.8|6276|6277.7|6274.9|6
1613999950000|2021-02-22 13:19:10|6279.3|6276.5|6278.8|6276|6279.3|6276.5|6277.8|6275|15
1613999960000|2021-02-22 13:19:20|6279.7|6276.9|6279.3|6276.5|6279.8|6277|6279.3|6276.5|12
1613999970000|2021-02-22 13:19:30|6278.8|6276|6278.8|6276|6278.8|6276|6278.8|6276|0
1613999980000|2021-02-22 13:19:40|6279.3|6276.5|6279.3|6276.5|6279.3|6276.5|6279.3|6276.5|2
1613999990000|2021-02-22 13:19:50|6278.8|6276|6278.8|6276|6278.8|6276|6278.8|6276|3
1614000000000|2021-02-22 13:20:00|6279.3|6276.5|6277.8|6275|6279.3|6276.5|6277.8|6275|12
1614000010000|2021-02-22 13:20:10|||||||||1
1614000030000|2021-02-22 13:20:30|6278.3|6275.5|6278.3|6275.5|6278.3|6275.5|6278.3|6275.5|0
1614000040000|2021-02-22 13:20:40|6278.7|6275.9|6276.7|6273.9|6278.8|6276|6276.3|6273.5|7
1614000050000|2021-02-22 13:20:50|6276.8|6274|6275.7|6272.9|6276.8|6274|6275.7|6272.9|26
1614000060000|2021-02-22 13:21:00|6274.8|6272|6274.3|6271.5|6274.8|6272|6271.8|6269|39
1614000070000|2021-02-22 13:21:10|6274.8|6272|6275.8|6273|6276.7|6273.9|6274.8|6272|11
1614000080000|2021-02-22 13:21:20|6275.7|6272.9|6274.8|6272|6275.7|6272.9|6274.8|6272|1
1614000090000|2021-02-22 13:21:30|6275.3|6272.5|6274.8|6272|6275.3|6272.5|6274.8|6272|0
1614000100000|2021-02-22 13:21:40|6275.7|6272.9|6275.8|6273|6275.8|6273|6275.3|6272.5|29
1614000110000|2021-02-22 13:21:50|6275.3|6272.5|6276.8|6274|6276.8|6274|6274.8|6272|28
1614000120000|2021-02-22 13:22:00|6277.8|6275|6277.8|6275|6277.8|6275|6277.8|6275|10
1614000130000|2021-02-22 13:22:10|6278.8|6276|6280.8|6278|6280.8|6278|6278.3|6275.5|18
1614000140000|2021-02-22 13:22:20|6281.3|6278.5|6283.3|6280.5|6283.8|6281|6281.3|6278.5|36
1614000150000|2021-02-22 13:22:30|6283.8|6281|6281.3|6278.5|6283.8|6281|6281.3|6278.5|0
1614000160000|2021-02-22 13:22:40|6281.8|6279|6281.7|6278.9|6281.8|6279|6281.7|6278.9|2
1614000170000|2021-02-22 13:22:50|6281.3|6278.5|6279.8|6277|6281.3|6278.5|6279.7|6276.9|2
1614000180000|2021-02-22 13:23:00|6279.7|6276.9|6277.3|6274.5|6279.7|6276.9|6276.3|6273.5|12
1614000190000|2021-02-22 13:23:10|6277.8|6275|6276.3|6273.5|6277.8|6275|6275.8|6273|3
1614000200000|2021-02-22 13:23:20|6276.8|6274|6276.8|6274|6276.8|6274|6276.3|6273.5|6
1614000210000|2021-02-22 13:23:30|6276.3|6273.5|6276.3|6273.5|6276.8|6274|6276.3|6273.5|0
1614000220000|2021-02-22 13:23:40|6275.8|6273|6275.8|6273|6275.8|6273|6275.8|6273|0
1614000230000|2021-02-22 13:23:50|6276.3|6273.5|6277.8|6275|6278.9|6276.1|6276.3|6273.5|29
1614000240000|2021-02-22 13:24:00|6276.8|6274|6274.8|6272|6276.8|6274|6274.8|6272|5
1614000250000|2021-02-22 13:24:10|6273.8|6271|6274.8|6272|6274.8|6272|6273.8|6271|0
1614000260000|2021-02-22 13:24:20|6274.7|6271.9|6274.8|6272|6274.8|6272|6274.3|6271.5|0
1614000270000|2021-02-22 13:24:30|6274.7|6271.9|6275.8|6273|6275.8|6273|6274.7|6271.9|4
1614000280000|2021-02-22 13:24:40|6276.3|6273.5|6276.8|6274|6276.8|6274|6276.3|6273.5|0
1614000290000|2021-02-22 13:24:50|6277.8|6275|6276.8|6274|6277.8|6275|6276.8|6274|1
1614000300000|2021-02-22 13:25:00|6276.3|6273.5|6276.3|6273.5|6276.8|6274|6275.8|6273|7
1614000320000|2021-02-22 13:25:20|6275.8|6273|6277.3|6274.5|6277.8|6275|6275.8|6273|0
1614000330000|2021-02-22 13:25:30|6276.8|6274|6277.8|6275|6277.8|6275|6276.8|6274|8
1614000340000|2021-02-22 13:25:40|6277.3|6274.5|6277.9|6275.1|6278.3|6275.5|6277.3|6274.5|22
1614000350000|2021-02-22 13:25:50|6276.9|6274.1|6277.3|6274.5|6277.8|6275|6276.8|6274|9
1614000360000|2021-02-22 13:26:00|6276.9|6274.1|6277.3|6274.5|6277.4|6274.6|6275.3|6272.5|29
1614000370000|2021-02-22 13:26:10|6276.9|6274.1|6276.4|6273.6|6276.9|6274.1|6275.9|6273.1|8
1614000380000|2021-02-22 13:26:20|6276.3|6273.5|6273.3|6270.5|6276.8|6274|6273.3|6270.5|12
1614000390000|2021-02-22 13:26:30|6273.4|6270.6|6273.9|6271.1|6273.9|6271.1|6273.3|6270.5|2
1614000400000|2021-02-22 13:26:40|6274.8|6272|6274.8|6272|6274.8|6272|6274.8|6272|0
1614000410000|2021-02-22 13:26:50|6273.9|6271.1|6273.8|6271|6273.9|6271.1|6273.8|6271|7
1614000420000|2021-02-22 13:27:00|6273.3|6270.5|6270.8|6268|6273.3|6270.5|6270.8|6268|6
1614000430000|2021-02-22 13:27:10|6270.3|6267.5|6269.7|6266.9|6270.3|6267.5|6269.7|6266.9|11
1614000440000|2021-02-22 13:27:20|6269.8|6267|6269.7|6266.9|6269.8|6267|6269.7|6266.9|14
1614000450000|2021-02-22 13:27:30|6269.8|6267|6270.7|6267.9|6270.8|6268|6269.8|6267|11
1614000460000|2021-02-22 13:27:40|6270.8|6268|6272.7|6269.9|6272.8|6270|6270.8|6268|6
1614000470000|2021-02-22 13:27:50|6272.2|6269.4|6271.2|6268.4|6272.2|6269.4|6271.2|6268.4|0
1614000480000|2021-02-22 13:28:00|6271.3|6268.5|6271.7|6268.9|6271.8|6269|6271.2|6268.4|4
1614000490000|2021-02-22 13:28:10|6271.2|6268.4|6271.7|6268.9|6272.8|6270|6271.2|6268.4|17
1614000500000|2021-02-22 13:28:20|6271.2|6268.4|6269.8|6267|6271.8|6269|6269.7|6266.9|23
1614000510000|2021-02-22 13:28:30|6270.2|6267.4|6269.8|6267|6270.2|6267.4|6269.7|6266.9|5
1614000520000|2021-02-22 13:28:40|6270.2|6267.4|6270.8|6268|6271.3|6268.5|6269.8|6267|47
1614000530000|2021-02-22 13:28:50|6270.3|6267.5|6269.8|6267|6270.3|6267.5|6269.8|6267|0
1614000540000|2021-02-22 13:29:00|6269.3|6266.5|6267.9|6265.1|6269.3|6266.5|6267.9|6265.1|26
1614000550000|2021-02-22 13:29:10|6267.8|6265|6266.8|6264|6267.8|6265|6266.8|6264|8
1614000560000|2021-02-22 13:29:20|6265.9|6263.1|6265.3|6262.5|6265.9|6263.1|6264.8|6262|6
1614000570000|2021-02-22 13:29:30|6265.4|6262.6|6267.4|6264.6|6267.4|6264.6|6265.4|6262.6|8
1614000580000|2021-02-22 13:29:40|6267.8|6265|6267.3|6264.5|6267.8|6265|6267.3|6264.5|1
1614000590000|2021-02-22 13:29:50|6266.8|6264|6268.3|6265.5|6268.8|6266|6266.8|6264|17
1614000600000|2021-02-22 13:30:00|6267.9|6265.1|6266.4|6263.6|6267.9|6265.1|6265.8|6263|14
1614000610000|2021-02-22 13:30:10|6266.9|6264.1|6267.9|6265.1|6268.3|6265.5|6266.9|6264.1|5
1614000620000|2021-02-22 13:30:20|6268.3|6265.5|6268.3|6265.5|6268.3|6265.5|6268.3|6265.5|2
1614000630000|2021-02-22 13:30:30|6268.8|6266|6267.8|6265|6268.8|6266|6267.8|6265|3
1614000640000|2021-02-22 13:30:40|6267.3|6264.5|6264.3|6261.5|6267.3|6264.5|6264.3|6261.5|3
1614000650000|2021-02-22 13:30:50|6264.8|6262|6265.3|6262.5|6265.8|6263|6263.9|6261.1|36
1614000660000|2021-02-22 13:31:00|6265.4|6262.6|6265.9|6263.1|6266.8|6264|6264.8|6262|4
1614000670000|2021-02-22 13:31:10|6266.4|6263.6|6266.8|6264|6266.9|6264.1|6265.8|6263|2
1614000680000|2021-02-22 13:31:20|6266.9|6264.1|6269.9|6267.1|6270.9|6268.1|6266.9|6264.1|16
1614000690000|2021-02-22 13:31:30|6270.8|6268|6269.8|6267|6270.8|6268|6269.4|6266.6|10
1614000700000|2021-02-22 13:31:40|6269.9|6267.1|6270.4|6267.6|6271.8|6269|6269.9|6267.1|6
1614000710000|2021-02-22 13:31:50|6270.3|6267.5|6268.8|6266|6270.3|6267.5|6268.8|6266|12
1614000720000|2021-02-22 13:32:00|6268.3|6265.5|6269.9|6267.1|6269.9|6267.1|6267.8|6265|3
1614000730000|2021-02-22 13:32:10|6270.4|6267.6|6271.8|6269|6272.8|6270|6270.4|6267.6|10
1614000740000|2021-02-22 13:32:20|6271.3|6268.5|6270.3|6267.5|6271.3|6268.5|6270.3|6267.5|138
1614000750000|2021-02-22 13:32:30|6270.9|6268.1|6271.3|6268.5|6271.4|6268.6|6270.3|6267.5|4
1614000760000|2021-02-22 13:32:40|6270.8|6268|6269.8|6267|6270.8|6268|6269.3|6266.5|20
1614000770000|2021-02-22 13:32:50|6270.3|6267.5|6270.3|6267.5|6270.3|6267.5|6269.8|6267|42
1614000780000|2021-02-22 13:33:00|6269.8|6267|6269.9|6267.1|6270.4|6267.6|6269.3|6266.5|46
1614000790000|2021-02-22 13:33:10|6270.3|6267.5|6271.8|6269|6271.8|6269|6270.3|6267.5|17
1614000800000|2021-02-22 13:33:20|6271.3|6268.5|6270.3|6267.5|6271.9|6269.1|6269.9|6267.1|28
1614000810000|2021-02-22 13:33:30|6269.9|6267.1|6270.8|6268|6271.4|6268.6|6268.9|6266.1|52
1614000820000|2021-02-22 13:33:40|6270.3|6267.5|6272.3|6269.5|6272.3|6269.5|6269.8|6267|13
1614000830000|2021-02-22 13:33:50|6271.8|6269|6271.8|6269|6272.9|6270.1|6270.9|6268.1|42
1614000840000|2021-02-22 13:34:00|6271.9|6269.1|6271.9|6269.1|6271.9|6269.1|6270.9|6268.1|22
1614000850000|2021-02-22 13:34:10|6272.8|6270|6274.3|6271.5|6274.3|6271.5|6272.3|6269.5|4
1614000860000|2021-02-22 13:34:20|6273.9|6271.1|6273.8|6271|6274.3|6271.5|6272.8|6270|17
1614000870000|2021-02-22 13:34:30|6273.3|6270.5|6273.3|6270.5|6273.8|6271|6272.8|6270|66
1614000880000|2021-02-22 13:34:40|6273.8|6271|6273.8|6271|6274.7|6271.9|6272.8|6270|9
1614000890000|2021-02-22 13:34:50|6273.3|6270.5|6272.8|6270|6273.3|6270.5|6272.8|6270|53
1614000900000|2021-02-22 13:35:00|6272.9|6270.1|6274.8|6272|6275.3|6272.5|6272.9|6270.1|61
1614000910000|2021-02-22 13:35:10|6274.7|6271.9|6274.8|6272|6275.3|6272.5|6273.8|6271|3
1614000920000|2021-02-22 13:35:20|6274.3|6271.5|6274.8|6272|6275.3|6272.5|6273.8|6271|16
1614000930000|2021-02-22 13:35:30|6274.3|6271.5|6274.3|6271.5|6274.3|6271.5|6273.8|6271|0
1614000940000|2021-02-22 13:35:40|6274.4|6271.6|6275.3|6272.5|6275.3|6272.5|6274.3|6271.5|3
1614000950000|2021-02-22 13:35:50|6274.9|6272.1|6276.8|6274|6277.9|6275.1|6274.8|6272|38
1614000960000|2021-02-22 13:36:00|6276.9|6274.1|6279.9|6277.1|6280.3|6277.5|6276.9|6274.1|82
1614000970000|2021-02-22 13:36:10|6279.8|6277|6280.8|6278|6280.9|6278.1|6279.8|6277|13
1614000980000|2021-02-22 13:36:20|6280.9|6278.1|6282.8|6280|6282.8|6280|6280.8|6278|7
1614000990000|2021-02-22 13:36:30|6282.3|6279.5|6283.8|6281|6284.3|6281.5|6280.3|6277.5|116
1614001000000|2021-02-22 13:36:40|6283.3|6280.5|6283.8|6281|6283.8|6281|6283.3|6280.5|13
1614001010000|2021-02-22 13:36:50|6283.3|6280.5|6283.8|6281|6284.8|6282|6283.3|6280.5|3
1614001020000|2021-02-22 13:37:00|6283.3|6280.5|6283.8|6281|6284.8|6282|6282.8|6280|4
1614001030000|2021-02-22 13:37:10|6283.4|6280.6|6280.3|6277.5|6283.9|6281.1|6279.9|6277.1|25
1614001040000|2021-02-22 13:37:20|6281.8|6279|6281.3|6278.5|6281.8|6279|6280.3|6277.5|19
1614001050000|2021-02-22 13:37:30|6280.8|6278|6280.8|6278|6280.9|6278.1|6280.3|6277.5|0
1614001060000|2021-02-22 13:37:40|6281.8|6279|6283.9|6281.1|6283.9|6281.1|6281.3|6278.5|25
1614001070000|2021-02-22 13:37:50|6283.8|6281|6283.9|6281.1|6284.9|6282.1|6283.3|6280.5|7
1614001080000|2021-02-22 13:38:00|6284.4|6281.6|6283.9|6281.1|6284.9|6282.1|6283.8|6281|8
1614001090000|2021-02-22 13:38:10|6284.3|6281.5|6283.3|6280.5|6284.8|6282|6283.3|6280.5|2
1614001100000|2021-02-22 13:38:20|6284.2|6281.4|6282.9|6280.1|6284.3|6281.5|6282.8|6280|5
1614001110000|2021-02-22 13:38:30|6283.9|6281.1|6284.3|6281.5|6284.9|6282.1|6283.9|6281.1|13
1614001120000|2021-02-22 13:38:40|6283.8|6281|6285.9|6283.1|6286.8|6284|6283.8|6281|23
1614001130000|2021-02-22 13:38:50|6286.4|6283.6|6286.3|6283.5|6287.8|6285|6285.9|6283.1|9
1614001140000|2021-02-22 13:39:00|6286.4|6283.6|6285.3|6282.5|6286.8|6284|6285.3|6282.5|7
1614001150000|2021-02-22 13:39:10|6285.4|6282.6|6286.8|6284|6286.8|6284|6284.3|6281.5|30
1614001160000|2021-02-22 13:39:20|6286.3|6283.5|6285.8|6283|6286.8|6284|6285.8|6283|2
1614001170000|2021-02-22 13:39:30|6284.8|6282|6283.4|6280.6|6284.9|6282.1|6283.4|6280.6|4
1614001180000|2021-02-22 13:39:40|6283.9|6281.1|6285.3|6282.5|6285.8|6283|6283.8|6281|66
1614001190000|2021-02-22 13:39:50|6284.8|6282|6285.3|6282.5|6285.3|6282.5|6284.8|6282|2
1614001200000|2021-02-22 13:40:00|6285.8|6283|6289.8|6287|6289.8|6287|6285.8|6283|26
1614001210000|2021-02-22 13:40:10|6289.3|6286.5|6288.3|6285.5|6289.3|6286.5|6287.3|6284.5|22
1614001220000|2021-02-22 13:40:20|6288.8|6286|6289.8|6287|6289.8|6287|6288.4|6285.6|9
1614001230000|2021-02-22 13:40:30|6290.3|6287.5|6290.4|6287.6|6290.8|6288|6289.8|6287|12
1614001240000|2021-02-22 13:40:40|6290.8|6288|6290.8|6288|6290.8|6288|6289.8|6287|38
1614001250000|2021-02-22 13:40:50|6290.3|6287.5|6291.3|6288.5|6291.8|6289|6290.3|6287.5|87
1614001260000|2021-02-22 13:41:00|6291.4|6288.6|6291.3|6288.5|6292.8|6290|6291.3|6288.5|87
1614001270000|2021-02-22 13:41:10|6290.9|6288.1|6291.8|6289|6291.8|6289|6290.9|6288.1|37
1614001280000|2021-02-22 13:41:20|6292.8|6290|6292.8|6290|6293.8|6291|6292.8|6290|4
1614001290000|2021-02-22 13:41:30|6293.3|6290.5|6295.3|6292.5|6295.3|6292.5|6293.3|6290.5|58
1614001300000|2021-02-22 13:41:40|6294.8|6292|6295.9|6293.1|6296.8|6294|6294.8|6292|141
1614001310000|2021-02-22 13:41:50|6296.3|6293.5|6295.3|6292.5|6296.3|6293.5|6294.3|6291.5|97
1614001320000|2021-02-22 13:42:00|6295.8|6293|6295.8|6293|6296.8|6294|6294.8|6292|260
1614001330000|2021-02-22 13:42:10|6294.8|6292|6294.9|6292.1|6296.8|6294|6294.8|6292|68
1614001340000|2021-02-22 13:42:20|6294.8|6292|6295.8|6293|6295.8|6293|6293.8|6291|99
1614001350000|2021-02-22 13:42:30|6296.3|6293.5|6296.8|6294|6296.8|6294|6295.3|6292.5|37
1614001360000|2021-02-22 13:42:40|6296.3|6293.5|6296.8|6294|6296.8|6294|6296.3|6293.5|45
1614001370000|2021-02-22 13:42:50|6296.3|6293.5|6296.8|6294|6296.8|6294|6295.8|6293|56
1614001380000|2021-02-22 13:43:00|6297.3|6294.5|6297.3|6294.5|6297.8|6295|6296.8|6294|55
1614001390000|2021-02-22 13:43:10|6296.8|6294|6296.8|6294|6296.8|6294|6295.9|6293.1|18
1614001400000|2021-02-22 13:43:20|6296.4|6293.6|6297.3|6294.5|6297.8|6295|6296.4|6293.6|24
1614001410000|2021-02-22 13:43:30|6297.4|6294.6|6297.8|6295|6297.8|6295|6297.4|6294.6|55
1614001420000|2021-02-22 13:43:40|6296.8|6294|6299.8|6297|6299.8|6297|6296.8|6294|199
1614001430000|2021-02-22 13:43:50|6299.3|6296.5|6296.8|6294|6299.3|6296.5|6296.3|6293.5|18
1614001440000|2021-02-22 13:44:00|6296.4|6293.6|6294.9|6292.1|6296.8|6294|6294.8|6292|40
1614001450000|2021-02-22 13:44:10|6295.3|6292.5|6296.8|6294|6296.8|6294|6294.8|6292|17
1614001460000|2021-02-22 13:44:20|6295.8|6293|6296.8|6294|6296.8|6294|6294.8|6292|122
1614001470000|2021-02-22 13:44:30|6296.3|6293.5|6297.3|6294.5|6297.8|6295|6295.8|6293|44
1614001480000|2021-02-22 13:44:40|6297.8|6295|6296.8|6294|6297.8|6295|6296.8|6294|27
1614001490000|2021-02-22 13:44:50|6297.3|6294.5|6295.8|6293|6297.8|6295|6295.8|6293|36
1614001500000|2021-02-22 13:45:00|6294.8|6292|6294.8|6292|6294.8|6292|6293.8|6291|28
1614001510000|2021-02-22 13:45:10|6294.3|6291.5|6292.8|6290|6294.3|6291.5|6292.8|6290|7
1614001520000|2021-02-22 13:45:20|6292.3|6289.5|6292.8|6290|6293.3|6290.5|6292.3|6289.5|7
1614001530000|2021-02-22 13:45:30|6292.9|6290.1|6292.8|6290|6294.3|6291.5|6292.8|6290|8
1614001540000|2021-02-22 13:45:40|6291.8|6289|6292.3|6289.5|6292.3|6289.5|6290.8|6288|15
1614001550000|2021-02-22 13:45:50|6291.8|6289|6291.8|6289|6292.8|6290|6291.8|6289|23
1614001560000|2021-02-22 13:46:00|6290.8|6288|6289.8|6287|6290.8|6288|6288.8|6286|36
1614001570000|2021-02-22 13:46:10|6289.3|6286.5|6290.3|6287.5|6290.8|6288|6288.9|6286.1|59
1614001580000|2021-02-22 13:46:20|6289.8|6287|6289.8|6287|6290.8|6288|6289.8|6287|2
1614001590000|2021-02-22 13:46:30|6290.3|6287.5|6289.3|6286.5|6290.3|6287.5|6289.3|6286.5|3
1614001600000|2021-02-22 13:46:40|6288.8|6286|6289.8|6287|6290.8|6288|6288.8|6286|2
1614001610000|2021-02-22 13:46:50|6290.8|6288|6291.8|6289|6292.3|6289.5|6290.8|6288|53
1614001620000|2021-02-22 13:47:00|6290.8|6288|6292.3|6289.5|6293.3|6290.5|6290.8|6288|31
1614001630000|2021-02-22 13:47:10|6291.8|6289|6292.8|6290|6292.8|6290|6291.8|6289|2
1614001640000|2021-02-22 13:47:20|6293.3|6290.5|6292.8|6290|6293.8|6291|6292.3|6289.5|11
1614001650000|2021-02-22 13:47:30|6292.3|6289.5|6293.7|6290.9|6293.8|6291|6291.8|6289|20
1614001660000|2021-02-22 13:47:40|6293.3|6290.5|6294.8|6292|6294.8|6292|6293.3|6290.5|18
1614001670000|2021-02-22 13:47:50|6294.7|6291.9|6294.3|6291.5|6294.7|6291.9|6293.8|6291|6
1614001680000|2021-02-22 13:48:00|6293.8|6291|6295.3|6292.5|6295.8|6293|6293.8|6291|30
1614001690000|2021-02-22 13:48:10|6294.8|6292|6296.3|6293.5|6296.3|6293.5|6294.3|6291.5|16
1614001700000|2021-02-22 13:48:20|6295.8|6293|6295.3|6292.5|6296.3|6293.5|6294.8|6292|6
1614001710000|2021-02-22 13:48:30|6295.4|6292.6|6296.3|6293.5|6296.7|6293.9|6295.4|6292.6|26
1614001720000|2021-02-22 13:48:40|6295.8|6293|6295.8|6293|6295.8|6293|6294.8|6292|63
1614001730000|2021-02-22 13:48:50|6295.3|6292.5|6295.8|6293|6295.8|6293|6294.9|6292.1|119
1614001740000|2021-02-22 13:49:00|6295.3|6292.5|6294.3|6291.5|6295.8|6293|6292.9|6290.1|73
1614001750000|2021-02-22 13:49:10|6293.8|6291|6292.8|6290|6293.8|6291|6292.8|6290|10
1614001760000|2021-02-22 13:49:20|6291.8|6289|6292.8|6290|6292.8|6290|6291.8|6289|7
1614001770000|2021-02-22 13:49:30|6292.9|6290.1|6292.8|6290|6293.8|6291|6291.8|6289|105
1614001780000|2021-02-22 13:49:40|6292.7|6289.9|6293.8|6291|6294.8|6292|6292.7|6289.9|58
1614001790000|2021-02-22 13:49:50|6294.3|6291.5|6293.8|6291|6294.8|6292|6293.8|6291|39
1614001800000|2021-02-22 13:50:00|6292.8|6290|6293.3|6290.5|6293.3|6290.5|6292.8|6290|13
1614001810000|2021-02-22 13:50:10|6293.4|6290.6|6293.8|6291|6293.8|6291|6293.4|6290.6|8
1614001820000|2021-02-22 13:50:20|6294.8|6292|6294.7|6291.9|6294.8|6292|6294.7|6291.9|3
1614001830000|2021-02-22 13:50:30|6294.3|6291.5|6294.3|6291.5|6294.3|6291.5|6293.8|6291|1
1614001840000|2021-02-22 13:50:40|6294.8|6292|6296.3|6293.5|6297.3|6294.5|6294.8|6292|17
1614001850000|2021-02-22 13:50:50|6295.8|6293|6296.3|6293.5|6296.3|6293.5|6295.8|6293|10
1614001860000|2021-02-22 13:51:00|6296.2|6293.4|6295.8|6293|6296.3|6293.5|6295.8|6293|19
1614001870000|2021-02-22 13:51:10|6296.7|6293.9|6296.8|6294|6297.3|6294.5|6295.8|6293|78
1614001880000|2021-02-22 13:51:20|6297.3|6294.5|6297.8|6295|6297.8|6295|6296.8|6294|27
1614001890000|2021-02-22 13:51:30|6298.3|6295.5|6298.8|6296|6299.3|6296.5|6298.3|6295.5|47
1614001900000|2021-02-22 13:51:40|6298.7|6295.9|6297.3|6294.5|6298.8|6296|6297.3|6294.5|16
1614001910000|2021-02-22 13:51:50|6296.9|6294.1|6297.3|6294.5|6297.8|6295|6296.9|6294.1|2
1614001920000|2021-02-22 13:52:00|6297.4|6294.6|6296.8|6294|6297.8|6295|6295.8|6293|11
1614001930000|2021-02-22 13:52:10|6295.8|6293|6296.7|6293.9|6296.8|6294|6294.3|6291.5|4
1614001940000|2021-02-22 13:52:20|6295.9|6293.1|6297.8|6295|6297.8|6295|6295.9|6293.1|0
1614001950000|2021-02-22 13:52:30|6298.8|6296|6298.8|6296|6299.7|6296.9|6298.3|6295.5|106
1614001960000|2021-02-22 13:52:40|6298.7|6295.9|6300.8|6298|6300.8|6298|6298.3|6295.5|7
1614001970000|2021-02-22 13:52:50|6301.7|6298.9|6300.7|6297.9|6301.7|6298.9|6300.3|6297.5|47
1614001980000|2021-02-22 13:53:00|6300.8|6298|6300.8|6298|6301.3|6298.5|6300.8|6298|24
1614001990000|2021-02-22 13:53:10|6300.7|6297.9|6300.8|6298|6301.3|6298.5|6300.3|6297.5|12
1614002000000|2021-02-22 13:53:20|6300.3|6297.5|6299.8|6297|6300.3|6297.5|6299.8|6297|13
1614002010000|2021-02-22 13:53:30|6299.9|6297.1|6303.8|6301|6303.8|6301|6299.9|6297.1|154
1614002020000|2021-02-22 13:53:40|6304|6301.2|6307.3|6304.5|6307.8|6305|6304|6301.2|84
1614002030000|2021-02-22 13:53:50|6307.8|6305|6305.3|6302.5|6307.8|6305|6305.3|6302.5|24
1614002040000|2021-02-22 13:54:00|6305.8|6303|6306.9|6304.1|6306.9|6304.1|6305.3|6302.5|15
1614002050000|2021-02-22 13:54:10|6307.8|6305|6310.8|6308|6310.8|6308|6307.8|6305|33
1614002060000|2021-02-22 13:54:20|6311.3|6308.5|6314.7|6311.9|6316.3|6313.5|6311.3|6308|388
1614002070000|2021-02-22 13:54:30|6314.3|6311.5|6313.4|6310.6|6315.3|6312.5|6312.8|6310|83
1614002080000|2021-02-22 13:54:40|6313.3|6310.5|6314.8|6312|6314.8|6312|6313.3|6310.5|54
1614002090000|2021-02-22 13:54:50|6314.7|6311.9|6314.8|6312|6314.8|6312|6313.3|6310.5|25
1614002100000|2021-02-22 13:55:00|6314.7|6311.9|6315.3|6312.5|6316.8|6314|6314.2|6311.4|23
1614002110000|2021-02-22 13:55:10|6314.8|6312|6315.2|6312.4|6315.3|6312.5|6313.8|6311|20
1614002120000|2021-02-22 13:55:20|6314.8|6312|6317.3|6314.5|6317.7|6314.9|6314.3|6311.5|34
1614002130000|2021-02-22 13:55:30|6317.8|6315|6317.8|6315|6318.8|6316|6316.8|6314|90
1614002140000|2021-02-22 13:55:40|6316.8|6314|6317.8|6315|6317.8|6315|6316.8|6314|0
1614002150000|2021-02-22 13:55:50|6317.7|6314.9|6317.7|6314.9|6317.7|6314.9|6316.8|6314|15
1614002160000|2021-02-22 13:56:00|6317.3|6314.5|6316.7|6313.9|6318.3|6315.5|6316.7|6313.9|43
1614002170000|2021-02-22 13:56:10|6316.3|6313.5|6316.7|6313.9|6316.7|6313.9|6314.8|6312|106
1614002180000|2021-02-22 13:56:20|6315.8|6313|6315.7|6312.9|6315.8|6313|6315.3|6312.5|59
1614002190000|2021-02-22 13:56:30|6314.8|6312|6316.7|6313.9|6316.7|6313.9|6314.8|6312|48
1614002200000|2021-02-22 13:56:40|6316.3|6313.5|6319.7|6316.9|6319.8|6317|6316.3|6313.5|49
1614002210000|2021-02-22 13:56:50|6319.8|6317|6318.8|6316|6319.8|6317|6318.3|6315.5|25
1614002220000|2021-02-22 13:57:00|6318.9|6316.1|6318.8|6316|6319.8|6317|6318.3|6315.5|16
1614002230000|2021-02-22 13:57:10|6318.3|6315.5|6315.3|6312.5|6318.3|6315.5|6314.8|6312|8
1614002240000|2021-02-22 13:57:20|6314.8|6312|6311.8|6309|6314.8|6312|6311.7|6308.9|190
1614002250000|2021-02-22 13:57:30|6311.7|6308.9|6312.7|6309.9|6312.8|6310|6311.7|6308.9|88
1614002260000|2021-02-22 13:57:40|6311.8|6309|6311.7|6308.9|6312.3|6309.5|6309.8|6307|41
1614002270000|2021-02-22 13:57:50|6311.3|6308.5|6312.3|6309.5|6312.3|6309.5|6311.3|6308.5|17
1614002280000|2021-02-22 13:58:00|6312.8|6310|6313.3|6310.5|6313.7|6310.9|6312.3|6309.5|34
1614002290000|2021-02-22 13:58:10|6312.8|6310|6313.9|6311.1|6314.3|6311.5|6312.8|6310|11
1614002300000|2021-02-22 13:58:20|6314.8|6312|6315.8|6313|6316.3|6313.5|6314.8|6312|58
1614002310000|2021-02-22 13:58:30|6315.3|6312.5|6313.8|6311|6315.8|6313|6313.3|6310.5|11
1614002320000|2021-02-22 13:58:40|6314.3|6311.5|6314.8|6312|6314.8|6312|6314.3|6311.5|3
1614002330000|2021-02-22 13:58:50|||||||||3
1614002340000|2021-02-22 13:59:00|6315.8|6313|6316.8|6314|6318.3|6315.5|6315.8|6313|231
1614002350000|2021-02-22 13:59:10|6316.3|6313.5|6313.8|6311|6317.8|6315|6313.8|6311|102
1614002360000|2021-02-22 13:59:20|6314.3|6311.5|6312.8|6310|6314.8|6312|6311.8|6309|127
1614002370000|2021-02-22 13:59:30|6312.9|6310.1|6314.7|6311.9|6314.8|6312|6312.9|6310.1|42
1614002380000|2021-02-22 13:59:40|6314.3|6311.5|6313.3|6310.5|6314.3|6311.5|6313.3|6310.5|10
1614002390000|2021-02-22 13:59:50|6313.8|6311|6313.4|6310.6|6313.8|6311|6312.8|6310|138
1614002400000|2021-02-22 14:00:00|6314.3|6311.5|6309.8|6307|6317.8|6315|6309.8|6307|85
1614002410000|2021-02-22 14:00:10|6310.7|6307.9|6309.7|6306.9|6310.7|6307.9|6308.7|6305.9|44
1614002420000|2021-02-22 14:00:20|6308.8|6306|6307.7|6304.9|6308.8|6306|6306.7|6303.9|99
1614002430000|2021-02-22 14:00:30|6307.3|6304.5|6307.7|6304.9|6308.8|6306|6307.2|6304.4|35
1614002440000|2021-02-22 14:00:40|6307.8|6305|6310.2|6307.4|6310.2|6307.4|6307.7|6304.9|68
1614002450000|2021-02-22 14:00:50|6309.7|6306.9|6306.8|6304|6310.3|6307.5|6305.8|6303|46
1614002460000|2021-02-22 14:01:00|6307.2|6304.4|6304.3|6301.5|6307.3|6304.5|6304.3|6301.5|23
1614002470000|2021-02-22 14:01:10|6304.8|6302|6304.8|6302|6304.8|6302|6303.7|6300.9|60
1614002480000|2021-02-22 14:01:20|6305.8|6303|6306.7|6303.9|6306.8|6304|6304.8|6302|33
1614002490000|2021-02-22 14:01:30|6306.6|6303.8|6305.8|6303|6306.8|6304|6304.8|6302|42
1614002500000|2021-02-22 14:01:40|6306.3|6303.5|6309.8|6307|6309.8|6307|6306.2|6303.4|19
1614002510000|2021-02-22 14:01:50|6310.8|6308|6309.8|6307|6310.8|6308|6309.7|6306.9|8
1614002520000|2021-02-22 14:02:00|6309.7|6306.9|6311.3|6308.5|6311.8|6309|6307.8|6305|25
1614002530000|2021-02-22 14:02:10|6310.8|6308|6312.7|6309.9|6313.3|6310.5|6310.7|6307.9|4
1614002540000|2021-02-22 14:02:20|6312.8|6310|6310.3|6307.5|6312.8|6310|6310.2|6307.4|10
1614002550000|2021-02-22 14:02:30|6310.7|6307.9|6311.2|6308.4|6311.3|6308.5|6309.7|6306.9|33
1614002560000|2021-02-22 14:02:40|6311.7|6308.9|6314.7|6311.9|6316.2|6313.4|6311.7|6308.9|15
1614002570000|2021-02-22 14:02:50|6313.8|6311|6312.8|6310|6314.2|6311.4|6311.8|6309|23
1614002580000|2021-02-22 14:03:00|6313.2|6310.4|6312.8|6310|6314.2|6311.4|6311.7|6308.9|733
1614002590000|2021-02-22 14:03:10|6313.8|6311|6313.7|6310.9|6314.2|6311.4|6312.8|6310|6
1614002600000|2021-02-22 14:03:20|6313.2|6310.4|6313.2|6310.4|6313.7|6310.9|6313.2|6310.4|4
1614002610000|2021-02-22 14:03:30|6313.3|6310.5|6316.3|6313.5|6316.3|6313.5|6312.7|6309.9|194
1614002620000|2021-02-22 14:03:40|6316.7|6313.9|6319.3|6316.5|6319.3|6316.5|6316.7|6313.9|17
1614002630000|2021-02-22 14:03:50|6318.7|6315.9|6320.3|6317.5|6320.6|6317.8|6318.3|6315.5|71
1614002640000|2021-02-22 14:04:00|6320.7|6317.9|6320.2|6317.4|6320.8|6318|6318.8|6316|48
1614002650000|2021-02-22 14:04:10|6319.6|6316.8|6320.8|6318|6320.8|6318|6318.8|6316|19
1614002660000|2021-02-22 14:04:20|6321.7|6318.9|6322.8|6320|6322.8|6320|6320.7|6317.9|21
1614002670000|2021-02-22 14:04:30|6322.7|6319.9|6321.8|6319|6322.8|6320|6321.7|6318.9|11
1614002680000|2021-02-22 14:04:40|6321.8|6319|6319.3|6316.5|6322.3|6319.5|6319.3|6316.5|27
1614002690000|2021-02-22 14:04:50|6319.8|6317|6317.3|6314.5|6319.8|6317|6317.3|6314.5|40
1614002700000|2021-02-22 14:05:00|6318.3|6315.5|6319.8|6317|6319.8|6317|6317.8|6315|216
1614002710000|2021-02-22 14:05:10|6319.7|6316.9|6319.3|6316.5|6319.8|6317|6318.3|6315.5|48
1614002720000|2021-02-22 14:05:20|6319.8|6317|6322.8|6320|6323.3|6320.5|6319.8|6317|30
1614002730000|2021-02-22 14:05:30|6322.3|6319.5|6324.3|6321.5|6324.8|6322|6322.3|6319.5|55
1614002740000|2021-02-22 14:05:40|6324.8|6322|6322.8|6320|6324.8|6322|6322.8|6320|27
1614002750000|2021-02-22 14:05:50|6322.7|6319.9|6322.8|6320|6322.8|6320|6322.3|6319.5|5
1614002760000|2021-02-22 14:06:00|6322.3|6319.5|6326.8|6324|6326.8|6324|6322.3|6319.5|55
1614002770000|2021-02-22 14:06:10|6327.8|6325|6326.8|6324|6327.8|6325|6325.8|6323|55
1614002780000|2021-02-22 14:06:20|6326.7|6323.9|6326.3|6323.5|6326.7|6323.9|6324.3|6321.5|44
1614002790000|2021-02-22 14:06:30|6326.7|6323.9|6325.3|6322.5|6326.8|6324|6324.8|6322|18
1614002800000|2021-02-22 14:06:40|6324.8|6322|6324.7|6321.9|6327.8|6325|6324.3|6321.5|314
1614002810000|2021-02-22 14:06:50|6324.8|6322|6326.3|6323.5|6326.3|6323.5|6324.7|6321.9|2
1614002820000|2021-02-22 14:07:00|6326.8|6324|6326.8|6324|6328.7|6325.9|6325.8|6323|601
1614002830000|2021-02-22 14:07:10|6326.2|6323.4|6327.7|6324.9|6328.3|6325.5|6326.2|6323.4|177
1614002840000|2021-02-22 14:07:20|6326.7|6323.9|6326.3|6323.5|6327.3|6324.5|6325.7|6322.9|56
1614002850000|2021-02-22 14:07:30|6326.8|6324|6325.8|6323|6326.8|6324|6325.7|6322.9|32
1614002860000|2021-02-22 14:07:40|6325.7|6322.9|6327.7|6324.9|6327.7|6324.9|6325.3|6322.5|12
1614002870000|2021-02-22 14:07:50|6327.8|6325|6330.8|6328|6331.8|6329|6327.8|6325|143
1614002880000|2021-02-22 14:08:00|6330.3|6327.5|6331.7|6328.9|6332.3|6329.5|6329.3|6326.5|100
1614002890000|2021-02-22 14:08:10|6331.3|6328.5|6332.3|6329.5|6332.3|6329.5|6330.8|6328|57
1614002900000|2021-02-22 14:08:20|6332.2|6329.4|6331.8|6329|6332.2|6329.4|6330.7|6327.9|28
1614002910000|2021-02-22 14:08:30|6332.2|6329.4|6332.2|6329.4|6332.7|6329.9|6331.2|6328.4|19
1614002920000|2021-02-22 14:08:40|6331.7|6328.9|6331.7|6328.9|6331.7|6328.9|6330.7|6327.9|15
1614002930000|2021-02-22 14:08:50|6331.8|6329|6334.7|6331.9|6336.7|6333.9|6331.7|6328.9|381
1614002940000|2021-02-22 14:09:00|6333.2|6330.4|6333.7|6330.9|6334.2|6331.4|6332.7|6329.9|52
1614002950000|2021-02-22 14:09:10|6332.7|6329.9|6332.8|6330|6333.7|6330.9|6332.2|6329.4|2
1614002960000|2021-02-22 14:09:20|6332.7|6329.9|6333.8|6331|6333.8|6331|6332.7|6329.9|4
1614002970000|2021-02-22 14:09:30|6334.2|6331.4|6335.2|6332.4|6335.8|6333|6333.8|6331|71
1614002980000|2021-02-22 14:09:40|6334.7|6331.9|6335.3|6332.5|6335.8|6333|6334.7|6331.9|8
1614002990000|2021-02-22 14:09:50|6335.2|6332.4|6335.8|6333|6335.8|6333|6334.2|6331.4|16
1614003000000|2021-02-22 14:10:00|6335.7|6332.9|6337.7|6334.9|6337.7|6334.9|6335.7|6332.9|41
1614003010000|2021-02-22 14:10:10|6337.8|6335|6336.7|6333.9|6338.7|6335.9|6336.7|6333.9|143
1614003020000|2021-02-22 14:10:20|6337.7|6334.9|6337.7|6334.9|6339.7|6336.9|6337.7|6334.9|65
1614003030000|2021-02-22 14:10:30|6338.2|6335.4|6338.2|6335.4|6338.7|6335.9|6337.7|6334.9|36
1614003040000|2021-02-22 14:10:40|6337.7|6334.9|6337.7|6334.9|6338.2|6335.4|6337.7|6334.9|23
1614003050000|2021-02-22 14:10:50|6337.8|6335|6335.6|6332.8|6337.8|6335|6335.6|6332.8|212
1614003060000|2021-02-22 14:11:00|6334.7|6331.9|6336.2|6333.4|6336.7|6333.9|6334.7|6331.9|13
1614003070000|2021-02-22 14:11:10|6335.7|6332.9|6334.8|6332|6335.7|6332.9|6334.7|6331.9|8
1614003080000|2021-02-22 14:11:20|6335.7|6332.9|6334.7|6331.9|6336.8|6334|6334.7|6331.9|44
1614003090000|2021-02-22 14:11:30|6334.8|6332|6334.8|6332|6335.2|6332.4|6334.7|6331.9|27
1614003100000|2021-02-22 14:11:40|6335.2|6332.4|6336.2|6333.4|6336.7|6333.9|6335.2|6332.4|16
1614003110000|2021-02-22 14:11:50|6335.7|6332.9|6332.8|6330|6335.7|6332.9|6332.8|6330|13
1614003120000|2021-02-22 14:12:00|6332.7|6329.9|6327.8|6325|6332.7|6329.9|6327.3|6324.5|343
1614003130000|2021-02-22 14:12:10|6327.7|6324.9|6326.8|6324|6328.8|6326|6326.8|6324|5
1614003140000|2021-02-22 14:12:20|6327.3|6324.5|6328.3|6325.5|6328.7|6325.9|6326.7|6323.9|9
1614003150000|2021-02-22 14:12:30|6328.2|6325.4|6324.8|6322|6328.2|6325.4|6324.7|6321.9|126
1614003160000|2021-02-22 14:12:40|6325.7|6322.9|6325.7|6322.9|6326.8|6324|6325.2|6322.4|51
1614003170000|2021-02-22 14:12:50|6325.8|6323|6327.8|6325|6327.8|6325|6325.7|6322.9|4
1614003180000|2021-02-22 14:13:00|6327.9|6325.1|6329.2|6326.4|6330.2|6327.4|6327.9|6325.1|66
1614003190000|2021-02-22 14:13:10|6329.7|6326.9|6330.7|6327.9|6330.7|6327.9|6328.7|6325.9|5
1614003200000|2021-02-22 14:13:20|6329.7|6326.9|6330.7|6327.9|6330.7|6327.9|6329.7|6326.9|9
1614003210000|2021-02-22 14:13:30|6330.8|6328|6331.2|6328.4|6331.7|6328.9|6330.7|6327.9|16
1614003220000|2021-02-22 14:13:40|6331.8|6329|6333.7|6330.9|6334.2|6331.4|6331.7|6328.9|66
1614003230000|2021-02-22 14:13:50|6332.8|6330|6331.7|6328.9|6332.8|6330|6331.2|6328.4|29
1614003240000|2021-02-22 14:14:00|6331.8|6329|6332.7|6329.9|6333.7|6330.9|6331.7|6328.9|152
1614003250000|2021-02-22 14:14:10|6332.8|6330|6334.2|6331.4|6335.2|6332.4|6332.8|6330|22
1614003260000|2021-02-22 14:14:20|6334.7|6331.9|6337.7|6334.9|6337.7|6334.9|6334.7|6331.9|24
1614003270000|2021-02-22 14:14:30|6336.7|6333.9|6335.7|6332.9|6336.7|6333.9|6334.8|6332|16
1614003280000|2021-02-22 14:14:40|6335.8|6333|6335.7|6332.9|6335.8|6333|6334.7|6331.9|15
1614003290000|2021-02-22 14:14:50|6335.8|6333|6336.7|6333.9|6336.8|6334|6335.7|6332.9|8
1614003300000|2021-02-22 14:15:00|6337.7|6334.9|6340.7|6337.9|6340.8|6338|6337.7|6334.9|61
1614003310000|2021-02-22 14:15:10|6340.8|6338|6339.8|6337|6341.2|6338.4|6339.7|6336.9|18
1614003320000|2021-02-22 14:15:20|6340.7|6337.9|6338.8|6336|6340.7|6337.9|6338.7|6335.9|27
1614003330000|2021-02-22 14:15:30|6339.2|6336.4|6336.7|6333.9|6339.7|6336.9|6336.7|6333.9|6
1614003340000|2021-02-22 14:15:40|6336.2|6333.4|6333.2|6330.4|6336.3|6333.5|6332.7|6329.9|59
1614003350000|2021-02-22 14:15:50|6333.3|6330.5|6334.7|6331.9|6335.7|6332.9|6333.2|6330.4|221
1614003360000|2021-02-22 14:16:00|6334.8|6332|6337.2|6334.4|6337.3|6334.5|6334.8|6332|33
1614003370000|2021-02-22 14:16:10|6336.8|6334|6337.7|6334.9|6337.8|6335|6336.8|6334|6
1614003380000|2021-02-22 14:16:20|6336.8|6334|6337.7|6334.9|6337.7|6334.9|6336.7|6333.9|2
1614003390000|2021-02-22 14:16:30|6337.2|6334.4|6335.7|6332.9|6338.2|6335.4|6335.7|6332.9|15
1614003400000|2021-02-22 14:16:40|6335.8|6333|6335.7|6332.9|6336.7|6333.9|6335.7|6332.9|5
1614003410000|2021-02-22 14:16:50|6335.2|6332.4|6336.2|6333.4|6336.2|6333.4|6335.2|6332.4|49
1614003420000|2021-02-22 14:17:00|6336.8|6334|6336.7|6333.9|6337.8|6335|6336.7|6333.9|13
1614003430000|2021-02-22 14:17:10|6336.2|6333.4|6336.3|6333.5|6337.3|6334.5|6335.8|6333|10
1614003440000|2021-02-22 14:17:20|6336.2|6333.4|6337.2|6334.4|6337.3|6334.5|6335.8|6333|55
1614003450000|2021-02-22 14:17:30|6336.8|6334|6337.7|6334.9|6337.8|6335|6336.8|6334|17
1614003460000|2021-02-22 14:17:40|6337.8|6335|6333.8|6331|6337.8|6335|6333.8|6331|61
1614003470000|2021-02-22 14:17:50|6334.2|6331.4|6329.7|6326.9|6334.2|6331.4|6329.7|6326.9|89
1614003480000|2021-02-22 14:18:00|6328.7|6325.9|6328.8|6326|6329.2|6326.4|6325.8|6323|74
1614003490000|2021-02-22 14:18:10|6329.2|6326.4|6326.8|6324|6329.2|6326.4|6324.8|6322|169
1614003500000|2021-02-22 14:18:20|6326.7|6323.9|6325.3|6322.5|6326.7|6323.9|6325.3|6322.5|27
1614003510000|2021-02-22 14:18:30|6325.8|6323|6328.2|6325.4|6328.3|6325.5|6325.7|6322.9|27
1614003520000|2021-02-22 14:18:40|6327.8|6325|6329.8|6327|6329.8|6327|6327.2|6324.4|122
1614003530000|2021-02-22 14:18:50|6329.7|6326.9|6330.8|6328|6331.9|6329.1|6328.8|6326|149
1614003540000|2021-02-22 14:19:00|6330.7|6327.9|6331.9|6329.1|6331.9|6329.1|6329.9|6327.1|24
1614003550000|2021-02-22 14:19:10|6331.8|6329|6332.2|6329.4|6332.3|6329.5|6330.3|6327.5|33
1614003560000|2021-02-22 14:19:20|6332.7|6329.9|6332.8|6330|6332.8|6330|6331.8|6329|4
1614003570000|2021-02-22 14:19:30|6332.7|6329.9|6329.7|6326.9|6332.8|6330|6329.3|6326.5|95
1614003580000|2021-02-22 14:19:40|6329.3|6326.5|6328.8|6326|6329.3|6326.5|6328.8|6326|61
1614003590000|2021-02-22 14:19:50|6329.2|6326.4|6331.2|6328.4|6331.8|6329|6328.8|6326|48
1614003600000|2021-02-22 14:20:00|6330.8|6328|6328.8|6326|6331.3|6328.5|6328.8|6326|37
1614003610000|2021-02-22 14:20:10|6329.3|6326.5|6330.8|6328|6330.8|6328|6329.2|6326.4|24
1614003620000|2021-02-22 14:20:20|6330.9|6328.1|6327.7|6324.9|6332.7|6329.9|6327.7|6324.9|90
1614003630000|2021-02-22 14:20:30|6327.8|6325|6329.7|6326.9|6329.8|6327|6327.8|6325|31
1614003640000|2021-02-22 14:20:40|6329.8|6327|6327.7|6324.9|6329.8|6327|6326.8|6324|24
1614003650000|2021-02-22 14:20:50|6326.8|6324|6329.2|6326.4|6329.8|6327|6326.8|6324|27
1614003660000|2021-02-22 14:21:00|6328.8|6326|6327.2|6324.4|6329.3|6326.5|6327.2|6324.4|33
1614003670000|2021-02-22 14:21:10|6327.3|6324.5|6328.2|6325.4|6328.8|6326|6327.2|6324.4|3
1614003680000|2021-02-22 14:21:20|6327.7|6324.9|6327.3|6324.5|6327.7|6324.9|6325.8|6323|12
1614003690000|2021-02-22 14:21:30|6327.7|6324.9|6325.7|6322.9|6327.7|6324.9|6324.8|6322|6
1614003700000|2021-02-22 14:21:40|6325.2|6322.4|6326.7|6323.9|6326.7|6323.9|6324.8|6322|13
1614003710000|2021-02-22 14:21:50|6326.2|6323.4|6328.2|6325.4|6328.2|6325.4|6325.8|6323|18
1614003720000|2021-02-22 14:22:00|6327.8|6325|6326.7|6323.9|6327.8|6325|6324.8|6322|22
1614003730000|2021-02-22 14:22:10|6326.3|6323.5|6328.3|6325.5|6328.3|6325.5|6326.3|6323.5|12
1614003740000|2021-02-22 14:22:20|6328.7|6325.9|6327.3|6324.5|6328.8|6326|6326.8|6324|4
1614003750000|2021-02-22 14:22:30|6328.2|6325.4|6328.3|6325.5|6329.2|6326.4|6328.2|6325.4|10
1614003760000|2021-02-22 14:22:40|6328.2|6325.4|6329.2|6326.4|6329.8|6327|6327.8|6325|6
1614003770000|2021-02-22 14:22:50|6329.7|6326.9|6328.3|6325.5|6329.8|6327|6328.3|6325.5|16
1614003780000|2021-02-22 14:23:00|6328.2|6325.4|6328.8|6326|6328.8|6326|6327.7|6324.9|25
1614003790000|2021-02-22 14:23:10|6328.7|6325.9|6329.7|6326.9|6329.8|6327|6328.3|6325.5|24
1614003800000|2021-02-22 14:23:20|6329.3|6326.5|6328.3|6325.5|6329.3|6326.5|6327.8|6325|29
1614003810000|2021-02-22 14:23:30|6328.2|6325.4|6328.2|6325.4|6328.3|6325.5|6327.8|6325|2
1614003820000|2021-02-22 14:23:40|6327.8|6325|6328.3|6325.5|6328.7|6325.9|6327.7|6324.9|30
1614003830000|2021-02-22 14:23:50|6328.8|6326|6328.3|6325.5|6328.8|6326|6328.3|6325.5|6
1614003840000|2021-02-22 14:24:00|6328.8|6326|6329.3|6326.5|6329.7|6326.9|6327.8|6325|4
1614003850000|2021-02-22 14:24:10|6330.3|6327.5|6330.8|6328|6330.8|6328|6329.8|6327|9
1614003860000|2021-02-22 14:24:20|6330.3|6327.5|6329.8|6327|6330.7|6327.9|6329.8|6327|3
1614003870000|2021-02-22 14:24:30|6330.3|6327.5|6329.8|6327|6330.3|6327.5|6328.8|6326|15
1614003880000|2021-02-22 14:24:40|6330.2|6327.4|6329.8|6327|6330.8|6328|6329.8|6327|0
1614003890000|2021-02-22 14:24:50|6330.3|6327.5|6330.8|6328|6331.3|6328.5|6330.3|6327.5|40
1614003900000|2021-02-22 14:25:00|6331.3|6328.5|6328.3|6325.5|6331.3|6328.5|6327.8|6325|11
1614003910000|2021-02-22 14:25:10|6327.8|6325|6325.8|6323|6327.8|6325|6324.2|6321.4|134
1614003920000|2021-02-22 14:25:20|6326.3|6323.5|6323.8|6321|6326.3|6323.5|6323.8|6321|44
1614003930000|2021-02-22 14:25:30|6322.8|6320|6322.3|6319.5|6323.8|6321|6322.3|6319.5|55
1614003940000|2021-02-22 14:25:40|6322.8|6320|6322.8|6320|6323.8|6321|6321.3|6317.9|73
1614003950000|2021-02-22 14:25:50|6322.3|6319.5|6322.8|6320|6322.8|6320|6321.8|6319|87
1614003960000|2021-02-22 14:26:00|6323.3|6320.5|6324.3|6321.5|6324.3|6321.5|6322.8|6320|9
1614003970000|2021-02-22 14:26:10|6323.8|6321|6323.3|6320.5|6324.8|6322|6322.8|6320|1
1614003980000|2021-02-22 14:26:20|6322.8|6320|6324.3|6321.5|6324.3|6321.5|6322.8|6320|28
1614003990000|2021-02-22 14:26:30|6324.2|6321.4|6322.8|6320|6324.2|6321.4|6322.8|6320|118
1614004000000|2021-02-22 14:26:40|6321.3|6318.5|6321.8|6319|6322.3|6319.5|6321.3|6318.5|120
1614004010000|2021-02-22 14:26:50|6322.2|6319.4|6318.8|6316|6322.2|6319.4|6317.8|6315|134
1614004020000|2021-02-22 14:27:00|6318.3|6315.5|6320.8|6318|6320.8|6318|6318.3|6315.5|29
1614004030000|2021-02-22 14:27:10|6321.3|6318.5|6323.8|6321|6323.8|6321|6321.3|6318.5|15
1614004040000|2021-02-22 14:27:20|||||||||2
1614004050000|2021-02-22 14:27:30|6323.3|6320.5|6322.8|6320|6323.3|6320.5|6321.8|6319|19
1614004060000|2021-02-22 14:27:40|6322.3|6319.5|6321.8|6319|6322.8|6320|6321.3|6318.5|10
1614004070000|2021-02-22 14:27:50|6322.3|6319.5|6321.8|6319|6322.3|6319.5|6321.8|6319|4
1614004080000|2021-02-22 14:28:00|6322.3|6319.5|6321.3|6318.5|6322.3|6319.5|6320.3|6317.5|22
1614004090000|2021-02-22 14:28:10|6321.8|6319|6322.8|6320|6322.8|6320|6321.8|6319|7
1614004100000|2021-02-22 14:28:20|6322.3|6319.5|6322.8|6320|6323.8|6321|6321.8|6319|55
1614004110000|2021-02-22 14:28:30|6322.7|6319.9|6322.8|6320|6323.3|6320.5|6321.8|6319|13
1614004120000|2021-02-22 14:28:40|6322.3|6319.5|6320.8|6318|6322.3|6319.5|6320.8|6318|24
1614004130000|2021-02-22 14:28:50|6321.3|6318.5|6321.8|6319|6321.8|6319|6321.3|6318.5|2
1614004140000|2021-02-22 14:29:00|6322.8|6320|6319.8|6317|6322.8|6320|6319.8|6317|18
1614004150000|2021-02-22 14:29:10|6320.3|6317.5|6320.3|6317.5|6320.3|6317.5|6320.3|6317.5|4
1614004160000|2021-02-22 14:29:20|6319.8|6317|6319.3|6316.5|6320.3|6317.5|6318.8|6316|22
1614004170000|2021-02-22 14:29:30|6318.8|6316|6319.3|6316.5|6319.3|6316.5|6318.8|6316|4
1614004180000|2021-02-22 14:29:40|6319.8|6317|6319.3|6316.5|6320.3|6317.5|6319.3|6316.5|13
1614004190000|2021-02-22 14:29:50|6319.8|6317|6318.8|6316|6319.8|6317|6318.8|6316|12
1614004200000|2021-02-22 14:30:00|6317.8|6315|6321.2|6318.4|6321.2|6318.4|6317.8|6315|55
1614004210000|2021-02-22 14:30:10|6320.8|6318|6321.2|6318.4|6323.3|6320.5|6319.7|6316.9|54
1614004220000|2021-02-22 14:30:20|6321.3|6318.5|6322.3|6319.5|6322.7|6319.9|6320.8|6318|8
1614004230000|2021-02-22 14:30:30|6322.7|6319.9|6321.3|6318.5|6322.7|6319.9|6320.7|6317.9|5
1614004240000|2021-02-22 14:30:40|6321.8|6319|6322.7|6319.9|6322.8|6320|6320.8|6318|24
1614004250000|2021-02-22 14:30:50|6321.3|6318.5|6321.8|6319|6321.8|6319|6320.7|6317.9|8
1614004260000|2021-02-22 14:31:00|6322.2|6319.4|6326.8|6324|6327.2|6324.4|6321.7|6318.9|51
1614004270000|2021-02-22 14:31:10|6327.3|6324.5|6327.7|6324.9|6327.8|6325|6327.3|6324.5|4
1614004280000|2021-02-22 14:31:20|6326.8|6324|6325.8|6323|6326.8|6324|6325.7|6322.9|36
1614004290000|2021-02-22 14:31:30|6326.8|6324|6330.3|6327.5|6330.3|6327.5|6326.7|6323.9|30
1614004300000|2021-02-22 14:31:40|6329.7|6326.9|6328.3|6325.5|6329.7|6326.9|6326.8|6324|81
1614004310000|2021-02-22 14:31:50|6327.8|6325|6327.3|6324.5|6327.8|6325|6325.7|6322.9|29
1614004320000|2021-02-22 14:32:00|6326.9|6324.1|6327.8|6325|6328.3|6325.5|6326.8|6324|57
1614004330000|2021-02-22 14:32:10|6328.7|6325.9|6328.7|6325.9|6329.3|6326.5|6328.3|6325.5|24
1614004340000|2021-02-22 14:32:20|6328.3|6325.5|6328.2|6325.4|6329.8|6327|6327.3|6324.5|96
1614004350000|2021-02-22 14:32:30|6327.7|6324.9|6327.3|6324.5|6327.8|6325|6325.7|6322.9|23
1614004360000|2021-02-22 14:32:40|6327.7|6324.9|6329.8|6327|6329.8|6327|6327.7|6324.9|34
1614004370000|2021-02-22 14:32:50|6329.3|6326.5|6332.3|6329.5|6332.3|6329.5|6329.3|6326.5|6
1614004380000|2021-02-22 14:33:00|6331.8|6329|6331.8|6329|6333.8|6331|6331.8|6329|21
1614004390000|2021-02-22 14:33:10|6331.7|6328.9|6331.8|6329|6331.8|6329|6329.2|6326.4|20
1614004400000|2021-02-22 14:33:20|6331.7|6328.9|6332.7|6329.9|6332.8|6330|6331.3|6328.5|22
1614004410000|2021-02-22 14:33:30|6331.8|6329|6333.8|6331|6334.8|6332|6331.8|6329|14
1614004420000|2021-02-22 14:33:40|6333.3|6330.5|6333.8|6331|6333.8|6331|6333.3|6330.5|11
1614004430000|2021-02-22 14:33:50|6333.3|6330.5|6333.7|6330.9|6333.8|6331|6332.3|6329.5|21
1614004440000|2021-02-22 14:34:00|6333.8|6331|6332.8|6330|6333.8|6331|6332.3|6329.5|15
1614004450000|2021-02-22 14:34:10|6333.3|6330.5|6332.8|6330|6333.8|6331|6332.8|6330|0
1614004460000|2021-02-22 14:34:20|6333.3|6330.5|6333.3|6330.5|6333.8|6331|6331.8|6329|87
1614004470000|2021-02-22 14:34:30|6332.8|6330|6332.7|6329.9|6332.8|6330|6332.3|6329.5|7
1614004480000|2021-02-22 14:34:40|6332.8|6330|6330.7|6327.9|6333.8|6331|6329.4|6326.6|26
1614004490000|2021-02-22 14:34:50|6331.3|6328.5|6332.8|6330|6332.8|6330|6330.7|6327.9|93
1614004500000|2021-02-22 14:35:00|6331.9|6329.1|6333.8|6331|6333.8|6331|6331.8|6329|38
1614004510000|2021-02-22 14:35:10|6333.7|6330.9|6337.8|6335|6337.8|6335|6332.7|6329.9|42
1614004520000|2021-02-22 14:35:20|6337.9|6335.1|6338.7|6335.9|6339.8|6337|6337.8|6335|55
1614004530000|2021-02-22 14:35:30|6338.3|6335.5|6337.8|6335|6338.8|6336|6337.3|6334.5|7
1614004540000|2021-02-22 14:35:40|6338.2|6335.4|6338.8|6336|6339.8|6337|6337.7|6334.9|2
1614004550000|2021-02-22 14:35:50|6338.3|6335.5|6336.8|6334|6338.3|6335.5|6335.7|6332.9|39
1614004560000|2021-02-22 14:36:00|6336.7|6333.9|6336.3|6333.5|6336.8|6334|6335.3|6332.5|19
1614004570000|2021-02-22 14:36:10|6337.3|6334.5|6339.7|6336.9|6339.8|6337|6337.3|6334.5|25
1614004580000|2021-02-22 14:36:20|6339.8|6337|6341.3|6338.5|6341.8|6339|6339.7|6336.9|147
1614004590000|2021-02-22 14:36:30|6340.7|6337.9|6339.8|6337|6340.7|6337.9|6338.9|6336.1|9
1614004600000|2021-02-22 14:36:40|6340.8|6338|6340.8|6338|6340.8|6338|6339.3|6336.5|5
1614004610000|2021-02-22 14:36:50|6341.8|6339|6345.8|6343|6345.8|6343|6341.8|6339|192
1614004620000|2021-02-22 14:37:00|6345.4|6342.6|6346.8|6344|6346.8|6344|6343.8|6341|182
1614004630000|2021-02-22 14:37:10|6347.3|6344.5|6350.3|6347.5|6350.8|6348|6346.8|6344|201
1614004640000|2021-02-22 14:37:20|6349.4|6346.6|6351.8|6349|6351.8|6349|6348.8|6346|89
1614004650000|2021-02-22 14:37:30|6351.7|6348.9|6352.8|6350|6352.8|6350|6349.8|6347|77
1614004660000|2021-02-22 14:37:40|6352.3|6349.5|6351.8|6349|6352.8|6350|6351.8|6349|84
1614004670000|2021-02-22 14:37:50|6350.9|6348.1|6347.8|6345|6351.8|6349|6347.8|6345|144
1614004680000|2021-02-22 14:38:00|6348.3|6345.5|6351.3|6348.5|6352.4|6349.6|6348.3|6345.5|214
1614004690000|2021-02-22 14:38:10|6351.8|6349|6351.3|6348.5|6352.8|6350|6350.8|6348|113
1614004700000|2021-02-22 14:38:20|6351.8|6349|6352.8|6350|6352.8|6350|6351.8|6349|19
1614004710000|2021-02-22 14:38:30|6352.7|6349.9|6351.8|6349|6352.8|6350|6351.8|6349|66
1614004720000|2021-02-22 14:38:40|6352.8|6350|6352.7|6349.9|6354.8|6352|6351.8|6349|156
1614004730000|2021-02-22 14:38:50|6351.8|6349|6352.8|6350|6352.8|6350|6351.8|6349|19
1614004740000|2021-02-22 14:39:00|6353.3|6350.5|6352.8|6350|6353.8|6351|6351.8|6349|30
1614004750000|2021-02-22 14:39:10|6353.2|6350.4|6351.7|6348.9|6353.3|6350.5|6351.7|6348.9|12
1614004760000|2021-02-22 14:39:20|6350.8|6348|6350.8|6348|6352.8|6350|6350.8|6348|15
1614004770000|2021-02-22 14:39:30|6349.8|6347|6350.3|6347.5|6350.3|6347.5|6349.3|6346.5|4
1614004780000|2021-02-22 14:39:40|6350.8|6348|6353.7|6350.9|6353.7|6350.9|6350.8|6348|32
1614004790000|2021-02-22 14:39:50|6353.8|6351|6354.3|6351.5|6355.8|6353|6353.8|6351|47
1614004800000|2021-02-22 14:40:00|6353.8|6351|6354.3|6351.5|6355.8|6353|6353.8|6351|40
1614004810000|2021-02-22 14:40:10|6353.8|6351|6353.8|6351|6353.8|6351|6352.8|6350|5
1614004820000|2021-02-22 14:40:20|6352.8|6350|6354.3|6351.5|6354.3|6351.5|6352.8|6350|9
1614004830000|2021-02-22 14:40:30|6353.8|6351|6353.8|6351|6355.3|6352.5|6353.8|6351|67
1614004840000|2021-02-22 14:40:40|6354.3|6351.5|6350.8|6348|6354.8|6352|6350.7|6347.9|48
1614004850000|2021-02-22 14:40:50|6350.7|6347.9|6350.7|6347.9|6351.8|6349|6349.8|6347|48
1614004860000|2021-02-22 14:41:00|6350.6|6347.8|6348.8|6346|6350.8|6348|6348.8|6346|34
1614004870000|2021-02-22 14:41:10|6348.3|6345.5|6348.9|6346.1|6349.8|6347|6347.3|6344.5|62
1614004880000|2021-02-22 14:41:20|6349.8|6347|6352.8|6350|6352.8|6350|6349.8|6347|26
1614004890000|2021-02-22 14:41:30|6353.3|6350.5|6352.3|6349.5|6353.8|6351|6352.3|6349.5|12
1614004900000|2021-02-22 14:41:40|6352.8|6350|6352.8|6350|6353.3|6350.5|6352.3|6349.5|8
1614004910000|2021-02-22 14:41:50|6352.9|6350.1|6350.8|6348|6353.8|6351|6349.8|6347|34
1614004920000|2021-02-22 14:42:00|6351.8|6349|6350.8|6348|6351.8|6349|6349.8|6347|30
1614004930000|2021-02-22 14:42:10|6350.3|6347.5|6349.8|6347|6350.3|6347.5|6348.3|6345.5|29
1614004940000|2021-02-22 14:42:20|6350.8|6348|6347.8|6345|6350.8|6348|6347.3|6344.5|15
1614004950000|2021-02-22 14:42:30|6348.3|6345.5|6347.2|6344.4|6348.3|6345.5|6345.8|6343|14
1614004960000|2021-02-22 14:42:40|6346.7|6343.9|6344.8|6342|6346.8|6344|6344.8|6342|14
1614004970000|2021-02-22 14:42:50|6344.9|6342.1|6345.8|6343|6346.8|6344|6344.9|6342.1|31
1614004980000|2021-02-22 14:43:00|6345.3|6342.5|6344.8|6342|6346.8|6344|6344.8|6342|20
1614004990000|2021-02-22 14:43:10|6345.3|6342.5|6340.3|6337.5|6345.8|6343|6340.3|6337.5|118
1614005000000|2021-02-22 14:43:20|6340.8|6338|6342.8|6340|6342.8|6340|6340.8|6338|88
1614005010000|2021-02-22 14:43:30|6343.3|6340.5|6345.8|6343|6346.3|6343.5|6343.3|6340.5|27
1614005020000|2021-02-22 14:43:40|6345.3|6342.5|6345.3|6342.5|6346.8|6344|6344.8|6342|23
1614005030000|2021-02-22 14:43:50|6345.8|6343|6346.2|6343.4|6346.8|6344|6345.3|6342.5|24
1614005040000|2021-02-22 14:44:00|6345.8|6343|6347.3|6344.5|6347.8|6345|6345.7|6342.9|32
1614005050000|2021-02-22 14:44:10|6347.8|6345|6347.8|6345|6348.8|6346|6346.8|6344|19
1614005060000|2021-02-22 14:44:20|6347.7|6344.9|6347.3|6344.5|6348.7|6345.9|6346.8|6344|14
1614005070000|2021-02-22 14:44:30|6347.8|6345|6346.8|6344|6349.3|6346.5|6346.8|6344|7
1614005080000|2021-02-22 14:44:40|6346.3|6343.5|6346.3|6343.5|6346.3|6343.5|6345.8|6343|20
1614005090000|2021-02-22 14:44:50|6346.8|6344|6345.8|6343|6347.8|6345|6345.8|6343|44
1614005100000|2021-02-22 14:45:00|6346.7|6343.9|6350.7|6347.9|6350.8|6348|6346.7|6343.9|54
1614005110000|2021-02-22 14:45:10|6350.8|6348|6351.8|6349|6353.6|6350.8|6350.8|6348|63
1614005120000|2021-02-22 14:45:20|6352.7|6349.9|6349.7|6346.9|6352.8|6350|6349.7|6346.9|48
1614005130000|2021-02-22 14:45:30|6349.8|6347|6346.3|6343.5|6350.3|6347.5|6346.3|6343.5|44
1614005140000|2021-02-22 14:45:40|6346.8|6344|6347.7|6344.9|6348.8|6346|6346.8|6344|5
1614005150000|2021-02-22 14:45:50|6347.8|6345|6345.3|6342.5|6348.8|6346|6345.2|6342.4|38
1614005160000|2021-02-22 14:46:00|6344.8|6342|6346.3|6343.5|6346.8|6344|6344.8|6342|26
1614005170000|2021-02-22 14:46:10|6345.8|6343|6345.2|6342.4|6346.3|6343.5|6345.2|6342.4|19
1614005180000|2021-02-22 14:46:20|6344.7|6341.9|6344.7|6341.9|6344.8|6342|6343.7|6340.9|47
1614005190000|2021-02-22 14:46:30|6344.3|6341.5|6344.8|6342|6344.8|6342|6341.8|6339|68
1614005200000|2021-02-22 14:46:40|6344.3|6341.5|6346.8|6344|6346.8|6344|6343.8|6341|45
1614005210000|2021-02-22 14:46:50|6347.3|6344.5|6345.8|6343|6347.3|6344.5|6344.7|6341.9|241
1614005220000|2021-02-22 14:47:00|6346.7|6343.9|6348.7|6345.9|6349.3|6346.5|6346.3|6343.5|27
1614005230000|2021-02-22 14:47:10|6348.8|6346|6349.7|6346.9|6350.7|6347.9|6348.7|6345.9|26
1614005240000|2021-02-22 14:47:20|6350.2|6347.4|6351.8|6349|6351.8|6349|6350.2|6347.4|16
1614005250000|2021-02-22 14:47:30|6352.3|6349.5|6352.8|6350|6353.7|6350.9|6351.8|6349|13
1614005260000|2021-02-22 14:47:40|6352.7|6349.9|6353.8|6351|6354.2|6351.4|6352.3|6349.5|6
1614005270000|2021-02-22 14:47:50|6353.7|6350.9|6356.3|6353.5|6356.3|6353.5|6353.3|6350.5|97
1614005280000|2021-02-22 14:48:00|6356.7|6353.9|6357.8|6355|6358.8|6356|6356.3|6353.5|97
1614005290000|2021-02-22 14:48:10|6358.7|6355.9|6361.2|6358.4|6361.8|6359|6358.7|6355.9|209
1614005300000|2021-02-22 14:48:20|6360.8|6358|6358.8|6356|6360.8|6358|6358.7|6355.9|12
1614005310000|2021-02-22 14:48:30|6358.7|6355.9|6356.8|6354|6359.3|6356.5|6355.7|6352.9|124
1614005320000|2021-02-22 14:48:40|6357.3|6354.5|6357.8|6355|6357.8|6355|6356.7|6353.9|26
1614005330000|2021-02-22 14:48:50|6358.7|6355.9|6359.8|6357|6360.2|6357.4|6358.2|6355.4|18
1614005340000|2021-02-22 14:49:00|6360.3|6357.5|6358.7|6355.9|6360.3|6357.5|6358.3|6355.5|12
1614005350000|2021-02-22 14:49:10|6358.8|6356|6357.8|6355|6359.3|6356.5|6357.8|6355|29
1614005360000|2021-02-22 14:49:20|6357.3|6354.5|6357.3|6354.5|6358.8|6356|6355.8|6353|15
1614005370000|2021-02-22 14:49:30|6356.8|6354|6357.3|6354.5|6357.8|6355|6356.3|6353.5|57
1614005380000|2021-02-22 14:49:40|6357.2|6354.4|6356.8|6354|6357.3|6354.5|6356.8|6354|6
1614005390000|2021-02-22 14:49:50|6357.2|6354.4|6357.8|6355|6357.8|6355|6355.8|6353|41
1614005400000|2021-02-22 14:50:00|6356.9|6354.1|6356.7|6353.9|6357.3|6354.5|6356.7|6353.9|44
1614005410000|2021-02-22 14:50:10|6356.8|6354|6357.2|6354.4|6357.3|6354.5|6356.3|6353.5|13
1614005420000|2021-02-22 14:50:20|6356.8|6354|6355.8|6353|6357.8|6355|6355.8|6353|12
1614005430000|2021-02-22 14:50:30|6356.3|6353.5|6357.8|6355|6357.8|6355|6356.3|6353.5|8
1614005440000|2021-02-22 14:50:40|6357.7|6354.9|6357.8|6355|6357.8|6355|6357.3|6354.5|58
1614005450000|2021-02-22 14:50:50|6357.3|6354.5|6356.7|6353.9|6357.8|6355|6356.3|6353.5|74
1614005460000|2021-02-22 14:51:00|6356.8|6354|6357.7|6354.9|6357.8|6355|6355.8|6353|12
1614005470000|2021-02-22 14:51:10|6356.8|6354|6356.8|6354|6356.8|6354|6356.3|6353.5|51
1614005480000|2021-02-22 14:51:20|6357.3|6354.5|6353.8|6351|6357.8|6355|6353.8|6351|26
1614005490000|2021-02-22 14:51:30|6354.3|6351.5|6351.8|6349|6354.3|6351.5|6351.7|6348.9|42
1614005500000|2021-02-22 14:51:40|6351.3|6348.5|6348.8|6346|6351.3|6348.5|6347.8|6345|49
1614005510000|2021-02-22 14:51:50|6348.7|6345.9|6349.7|6346.9|6349.7|6346.9|6347.8|6345|10
1614005520000|2021-02-22 14:52:00|6349.2|6346.4|6350.8|6348|6350.8|6348|6349.2|6346.4|31
1614005530000|2021-02-22 14:52:10|6351.3|6348.5|6353.7|6350.9|6355.7|6352.9|6351.2|6348.4|52
1614005540000|2021-02-22 14:52:20|6353.8|6351|6356.3|6353.5|6356.8|6354|6353.8|6351|5
1614005550000|2021-02-22 14:52:30|6356.8|6354|6356.2|6353.4|6358.2|6355.4|6355.2|6352.4|47
1614005560000|2021-02-22 14:52:40|6356.7|6353.9|6357.7|6354.9|6357.8|6355|6355.7|6352.9|4
1614005570000|2021-02-22 14:52:50|6356.7|6353.9|6355.7|6352.9|6356.8|6354|6355.7|6352.9|2
1614005580000|2021-02-22 14:53:00|6356.3|6353.5|6357.7|6354.9|6357.7|6354.9|6355.7|6352.9|5
1614005590000|2021-02-22 14:53:10|6357.8|6355|6356.3|6353.5|6358.3|6355.5|6356.3|6353.5|5
1614005600000|2021-02-22 14:53:20|6356.7|6353.9|6355.8|6353|6356.7|6353.9|6355.2|6352.4|3
1614005610000|2021-02-22 14:53:30|6356.2|6353.4|6356.2|6353.4|6356.3|6353.5|6355.7|6352.9|0
1614005620000|2021-02-22 14:53:40|6355.8|6353|6354.8|6352|6356.3|6353.5|6354.8|6352|17
1614005630000|2021-02-22 14:53:50|6355.2|6352.4|6357.3|6354.5|6357.3|6354.5|6354.8|6352|8
1614005640000|2021-02-22 14:54:00|6357.7|6354.9|6359.9|6357.1|6359.9|6357.1|6356.8|6354|48
1614005650000|2021-02-22 14:54:10|6361.2|6358.4|6364.8|6362|6365.8|6363|6360.8|6358|64
1614005660000|2021-02-22 14:54:20|6363.8|6361|6362.7|6359.9|6363.8|6361|6360.7|6357.9|46
1614005670000|2021-02-22 14:54:30|6362.2|6359.4|6361.7|6358.9|6362.2|6359.4|6360.2|6357.4|6
1614005680000|2021-02-22 14:54:40|6361.2|6358.4|6363.2|6360.4|6363.8|6361|6361.2|6358.4|35
1614005690000|2021-02-22 14:54:50|6362.7|6359.9|6362.7|6359.9|6363.3|6360.5|6362.2|6359.4|21
1614005700000|2021-02-22 14:55:00|6362.8|6360|6366.2|6363.4|6367.2|6364.4|6362.8|6360|59
1614005710000|2021-02-22 14:55:10|6365.7|6362.9|6365.2|6362.4|6365.8|6363|6364.8|6362|26
1614005720000|2021-02-22 14:55:20|6365.3|6362.5|6364.2|6361.4|6366.8|6364|6363.7|6360.9|36
1614005730000|2021-02-22 14:55:30|6364.7|6361.9|6363.2|6360.4|6365.2|6362.4|6362.7|6359.9|25
1614005740000|2021-02-22 14:55:40|6362.7|6359.9|6360.8|6358|6363.2|6360.4|6360.7|6357.9|8
1614005750000|2021-02-22 14:55:50|6361.2|6358.4|6359.7|6356.9|6361.2|6358.4|6359.2|6356.4|21
1614005760000|2021-02-22 14:56:00|6359.2|6356.4|6356.8|6354|6360.2|6357.4|6356.2|6353.4|24
1614005770000|2021-02-22 14:56:10|6356.7|6353.9|6354.8|6352|6356.8|6354|6354.7|6351.9|28
1614005780000|2021-02-22 14:56:20|6355.3|6352.5|6355.8|6353|6355.8|6353|6353.7|6350.9|12
1614005790000|2021-02-22 14:56:30|6356.2|6353.4|6354.7|6351.9|6356.2|6353.4|6354.7|6351.9|19
1614005800000|2021-02-22 14:56:40|6354.8|6352|6355.2|6352.4|6356.7|6353.9|6354.7|6351.9|36
1614005810000|2021-02-22 14:56:50|6354.7|6351.9|6355.2|6352.4|6355.2|6352.4|6353.7|6350.9|28
1614005820000|2021-02-22 14:57:00|6354.7|6351.9|6353.7|6350.9|6356.2|6353.4|6352.7|6349.9|46
1614005830000|2021-02-22 14:57:10|6353.2|6350.4|6356.8|6354|6357.7|6354.9|6353.2|6350.4|8
1614005840000|2021-02-22 14:57:20|6357.2|6354.4|6356.7|6353.9|6357.7|6354.9|6356.2|6353.4|18
1614005850000|2021-02-22 14:57:30|6356.8|6354|6356.7|6353.9|6357.7|6354.9|6355.7|6352.9|38
1614005860000|2021-02-22 14:57:40|6355.7|6352.9|6355.2|6352.4|6355.7|6352.9|6354.7|6351.9|20
1614005870000|2021-02-22 14:57:50|6354.3|6351.5|6355.2|6352.4|6355.7|6352.9|6353.7|6350.9|55
1614005880000|2021-02-22 14:58:00|6355.7|6352.9|6356.7|6353.9|6356.7|6353.9|6354.7|6351.9|8
1614005890000|2021-02-22 14:58:10|6356.2|6353.4|6357.2|6354.4|6357.2|6354.4|6355.7|6352.9|30
1614005900000|2021-02-22 14:58:20|6357.7|6354.9|6358.2|6355.4|6358.7|6355.9|6357.7|6354.9|8
1614005910000|2021-02-22 14:58:30|6358.7|6355.9|6359.7|6356.9|6360.2|6357.4|6357.7|6354.9|15
1614005920000|2021-02-22 14:58:40|6359.8|6357|6361.2|6358.4|6361.7|6358.9|6359.8|6357|6
1614005930000|2021-02-22 14:58:50|6360.7|6357.9|6360.7|6357.9|6360.7|6357.9|6359.8|6357|8
1614005940000|2021-02-22 14:59:00|6359.8|6357|6359.7|6356.9|6361.2|6358.4|6358.7|6355.9|10
1614005950000|2021-02-22 14:59:10|6359.8|6357|6357.7|6354.9|6359.8|6357|6357.7|6354.9|7
1614005960000|2021-02-22 14:59:20|6357.8|6355|6359.7|6356.9|6359.8|6357|6357.2|6354.4|9
1614005970000|2021-02-22 14:59:30|6359.8|6357|6359.8|6357|6359.8|6357|6359.7|6356.9|36
1614005980000|2021-02-22 14:59:40|6359.7|6356.9|6359.2|6356.4|6359.7|6356.9|6358.7|6355.9|15
1614005990000|2021-02-22 14:59:50|6358.7|6355.9|6358.7|6355.9|6359.2|6356.4|6358.7|6355.9|3
1614006000000|2021-02-22 15:00:00|6359.2|6356.4|6362.7|6359.9|6362.7|6359.9|6359.2|6356.4|47
1614006010000|2021-02-22 15:00:10|6362.8|6360|6362.7|6359.9|6363.8|6361|6361.7|6358.9|16
1614006020000|2021-02-22 15:00:20|6363.7|6360.9|6360.8|6358|6363.7|6360.9|6360.7|6357.9|19
1614006030000|2021-02-22 15:00:30|6361.2|6358.4|6361.7|6358.9|6362.3|6359.5|6360.2|6357.4|40
1614006040000|2021-02-22 15:00:40|6361.8|6359|6363.7|6360.9|6363.7|6360.9|6361.7|6358.9|21
1614006050000|2021-02-22 15:00:50|6363.8|6361|6366.7|6363.9|6366.7|6363.9|6363.8|6361|89
1614006060000|2021-02-22 15:01:00|6366.8|6364|6366.2|6363.4|6370.8|6368|6365.8|6363|227
1614006070000|2021-02-22 15:01:10|6365.7|6362.9|6363.2|6360.4|6365.7|6362.9|6363.2|6360.4|87
1614006080000|2021-02-22 15:01:20|6362.8|6360|6362.2|6359.4|6362.8|6360|6361.8|6359|36
1614006090000|2021-02-22 15:01:30|6363.7|6360.9|6363.7|6360.9|6364.7|6361.9|6363.2|6360.4|35
1614006100000|2021-02-22 15:01:40|6363.2|6360.4|6364.7|6361.9|6365.8|6363|6363.2|6360.4|17
1614006110000|2021-02-22 15:01:50|6365.7|6362.9|6363.3|6360.5|6365.7|6362.9|6363.2|6360.4|32
1614006120000|2021-02-22 15:02:00|6363.7|6360.9|6367.2|6364.4|6367.7|6364.9|6363.7|6360.9|13
1614006130000|2021-02-22 15:02:10|6367.7|6364.9|6368.2|6365.4|6369.2|6366.4|6366.7|6363.9|15
1614006140000|2021-02-22 15:02:20|6367.8|6365|6368.7|6365.9|6368.8|6366|6367.7|6364.9|14
1614006150000|2021-02-22 15:02:30|6367.8|6365|6366.2|6363.4|6367.8|6365|6366.2|6363.4|24
1614006160000|2021-02-22 15:02:40|6366.7|6363.9|6368.7|6365.9|6368.8|6366|6366.7|6363.9|21
1614006170000|2021-02-22 15:02:50|6368.8|6366|6369.7|6366.9|6370.8|6368|6368.7|6365.9|82
1614006180000|2021-02-22 15:03:00|6369.2|6366.4|6370.8|6368|6370.8|6368|6368.7|6365.9|86
1614006190000|2021-02-22 15:03:10|6370.7|6367.9|6368.7|6365.9|6370.7|6367.9|6368.2|6365.4|44
1614006200000|2021-02-22 15:03:20|6368.8|6366|6366.2|6363.4|6369.7|6366.9|6366.2|6363.4|56
1614006210000|2021-02-22 15:03:30|6365.7|6362.9|6366.2|6363.4|6366.7|6363.9|6365.7|6362.9|10
1614006220000|2021-02-22 15:03:40|6365.7|6362.9|6368.2|6365.4|6368.2|6365.4|6365.7|6362.9|128
1614006230000|2021-02-22 15:03:50|6367.8|6365|6368.2|6365.4|6369.7|6366.9|6367.8|6365|128
1614006240000|2021-02-22 15:04:00|6368.7|6365.9|6370.8|6368|6370.8|6368|6368.7|6365.9|45
1614006250000|2021-02-22 15:04:10|6371.7|6368.9|6372.2|6369.4|6373.8|6371|6371.7|6368.9|51
1614006260000|2021-02-22 15:04:20|6372.7|6369.9|6373.2|6370.4|6373.2|6370.4|6369.7|6366.9|64
1614006270000|2021-02-22 15:04:30|6373.7|6370.9|6373.2|6370.4|6373.8|6371|6372.7|6369.9|61
1614006280000|2021-02-22 15:04:40|6372.7|6369.9|6373.2|6370.4|6373.8|6371|6372.7|6369.9|48
1614006290000|2021-02-22 15:04:50|6373.7|6370.9|6374.7|6371.9|6374.7|6371.9|6373.2|6370.4|46
1614006300000|2021-02-22 15:05:00|6374.8|6372|6371.3|6368.5|6376.4|6372|6368.8|6365.9|269
1614006310000|2021-02-22 15:05:10|6371.8|6369|6370.8|6368|6373.8|6371|6370.8|6368|97
1614006320000|2021-02-22 15:05:20|6371.8|6369|6371.8|6369|6372.3|6369.5|6370.3|6367.5|38
1614006330000|2021-02-22 15:05:30|6370.8|6368|6371.8|6369|6372.8|6370|6370.8|6368|25
1614006340000|2021-02-22 15:05:40|6372.3|6369.5|6373.8|6371|6373.8|6371|6370.8|6368|18
1614006350000|2021-02-22 15:05:50|6374.8|6372|6374.8|6372|6374.8|6372|6373.8|6371|41
1614006360000|2021-02-22 15:06:00|6374.3|6371.5|6375.8|6373|6375.8|6373|6373.8|6371|47
1614006370000|2021-02-22 15:06:10|6376.8|6374|6375.8|6373|6376.8|6374|6375.8|6373|30
1614006380000|2021-02-22 15:06:20|6376.3|6373.5|6374.8|6372|6376.3|6373.5|6374.8|6372|43
1614006390000|2021-02-22 15:06:30|6375.8|6373|6375.8|6373|6375.8|6373|6375.8|6373|101
1614006400000|2021-02-22 15:06:40|6375.2|6372.4|6372.8|6370|6375.2|6372.4|6372.8|6370|34
1614006410000|2021-02-22 15:06:50|6373.8|6371|6373.3|6370.5|6373.8|6371|6373.3|6370.5|52
1614006420000|2021-02-22 15:07:00|6373.8|6371|6373.8|6371|6373.8|6371|6372.8|6370|31
1614006430000|2021-02-22 15:07:10|6374.7|6371.9|6373.3|6370.5|6376.3|6373.5|6372.8|6370|71
1614006440000|2021-02-22 15:07:20|6374.7|6371.9|6375.7|6372.9|6375.8|6373|6374.3|6371.5|96
1614006450000|2021-02-22 15:07:30|6375.3|6372.5|6375.8|6373|6375.8|6373|6373.8|6371|36
1614006460000|2021-02-22 15:07:40|6376.3|6373.5|6376.8|6374|6376.8|6374|6375.8|6373|8
1614006470000|2021-02-22 15:07:50|6376.3|6373.5|6378.8|6376|6379.8|6377|6376.3|6373.5|281
1614006480000|2021-02-22 15:08:00|6379.8|6377|6377.8|6375|6379.8|6377|6375.8|6373|54
1614006490000|2021-02-22 15:08:10|6377.3|6374.5|6377.3|6374.5|6377.8|6375|6376.8|6374|27
1614006500000|2021-02-22 15:08:20|6377.8|6375|6376.8|6374|6378.8|6376|6376.8|6374|6
1614006510000|2021-02-22 15:08:30|6376.7|6373.9|6375.8|6373|6376.7|6373.9|6374.8|6372|8
1614006520000|2021-02-22 15:08:40|||||||||22
1614006530000|2021-02-22 15:08:50|6375.9|6373.1|6377.8|6375|6378.8|6376|6375.9|6373.1|22
1614006540000|2021-02-22 15:09:00|6378.8|6376|6379.3|6376.5|6379.8|6377|6377.8|6375|24
1614006550000|2021-02-22 15:09:10|6379.8|6377|6385.3|6382.5|6386.8|6384|6378.8|6376|482
1614006560000|2021-02-22 15:09:20|6385.8|6383|6388.8|6386|6390.8|6388|6385.8|6383|215
1614006570000|2021-02-22 15:09:30|6387.8|6385|6387.8|6385|6388.8|6386|6387.3|6384.5|48
1614006580000|2021-02-22 15:09:40|6388.2|6385.4|6385.8|6383|6388.2|6385.4|6384.8|6382|41
1614006590000|2021-02-22 15:09:50|6386.8|6384|6383.8|6381|6387.3|6384.5|6383.8|6381|59
1614006600000|2021-02-22 15:10:00|6385.7|6382.9|6384.8|6382|6385.8|6383|6382.8|6380|200
1614006610000|2021-02-22 15:10:10|6385.8|6383|6383.8|6381|6386.8|6384|6383.8|6381|49
1614006620000|2021-02-22 15:10:20|6383.3|6380.5|6383.8|6381|6384.8|6382|6381.8|6379|87
1614006630000|2021-02-22 15:10:30|6384.8|6382|6381.8|6379|6385.3|6382.5|6381.8|6379|113
1614006640000|2021-02-22 15:10:40|6382.8|6380|6384.8|6382|6385.8|6383|6382.8|6380|78
1614006650000|2021-02-22 15:10:50|6385.3|6382.5|6383.8|6381|6385.3|6382.5|6383.8|6381|18
1614006660000|2021-02-22 15:11:00|6384.3|6381.5|6383.3|6380.5|6384.8|6382|6381.8|6379|107
1614006670000|2021-02-22 15:11:10|6382.8|6380|6384.3|6381.5|6385.3|6382.5|6382.8|6380|28
1614006680000|2021-02-22 15:11:20|6384.8|6382|6386.8|6384|6387.8|6385|6384.8|6382|50
1614006690000|2021-02-22 15:11:30|6387.8|6385|6386.8|6384|6387.8|6385|6386.8|6384|81
1614006700000|2021-02-22 15:11:40|6387.3|6384.5|6388.8|6386|6390.8|6388|6386.8|6384|60
1614006710000|2021-02-22 15:11:50|6388.3|6385.5|6388.8|6386|6388.8|6386|6387.8|6385|19
1614006720000|2021-02-22 15:12:00|6389.3|6386.5|6390.8|6388|6390.8|6388|6389.3|6386.5|54
1614006730000|2021-02-22 15:12:10|6389.8|6387|6390.3|6387.5|6390.8|6388|6388.8|6386|39
1614006740000|2021-02-22 15:12:20|6390.8|6388|6390.8|6388|6390.8|6388|6389.8|6387|65
1614006750000|2021-02-22 15:12:30|6390.9|6388.1|6393.8|6391|6393.8|6391|6390.9|6388.1|117
1614006760000|2021-02-22 15:12:40|6394.3|6391.5|6392.3|6389.5|6394.8|6392|6392.3|6389.5|56
1614006770000|2021-02-22 15:12:50|6392.8|6390|6392.8|6390|6392.8|6390|6390.8|6388|95
1614006780000|2021-02-22 15:13:00|6392.3|6389.5|6392.8|6390|6394.8|6392|6390.8|6388|126
1614006790000|2021-02-22 15:13:10|6392.3|6389.5|6393.8|6391|6393.8|6391|6391.8|6389|113
1614006800000|2021-02-22 15:13:20|6393.7|6390.9|6393.8|6391|6393.8|6391|6391.8|6389|48
1614006810000|2021-02-22 15:13:30|6393.7|6390.9|6393.3|6390.5|6394.8|6392|6392.8|6390|11
1614006820000|2021-02-22 15:13:40|6392.8|6390|6392.3|6389.5|6392.8|6390|6392.3|6389.5|8
1614006830000|2021-02-22 15:13:50|6392.7|6389.9|6391.9|6389.1|6392.8|6390|6390.8|6388|12
1614006840000|2021-02-22 15:14:00|6392.8|6390|6393.8|6391|6394.8|6392|6392.7|6389.9|10
1614006850000|2021-02-22 15:14:10|6393.7|6390.9|6394.8|6392|6394.8|6392|6393.7|6390.9|86
1614006860000|2021-02-22 15:14:20|6395.8|6393|6395.7|6392.9|6395.8|6393|6394.3|6391.5|11
1614006870000|2021-02-22 15:14:30|6395.8|6393|6396.3|6393.5|6396.8|6394|6394.8|6392|95
1614006880000|2021-02-22 15:14:40|6395.8|6393|6396.7|6393.9|6396.8|6394|6395.7|6392.9|63
1614006890000|2021-02-22 15:14:50|6396.8|6394|6396.8|6394|6397.8|6395|6395.8|6393|99
1614006900000|2021-02-22 15:15:00|6395.8|6393|6396.8|6394|6397.8|6395|6395.8|6393|73
1614006910000|2021-02-22 15:15:10|6396.7|6393.9|6393.8|6391|6396.7|6393.9|6393.8|6391|29
1614006920000|2021-02-22 15:15:20|6393.7|6390.9|6389.8|6387|6393.7|6390.9|6389.8|6387|116
1614006930000|2021-02-22 15:15:30|6390.3|6387.5|6388.3|6385.5|6390.3|6387.5|6386.8|6384|77
1614006940000|2021-02-22 15:15:40|6387.8|6385|6390.9|6388.1|6391.4|6388.6|6387.8|6385|130
1614006950000|2021-02-22 15:15:50|6390.8|6388|6386.8|6384|6390.9|6388.1|6385.3|6382.5|242
1614006960000|2021-02-22 15:16:00|6386.9|6384.1|6387.8|6385|6388.9|6386.1|6385.9|6383.1|35
1614006970000|2021-02-22 15:16:10|6388.3|6385.5|6386.8|6384|6388.3|6385.5|6385.8|6383|121
1614006980000|2021-02-22 15:16:20|6386.3|6383.5|6384.8|6382|6386.4|6383.6|6384.8|6382|38
1614006990000|2021-02-22 15:16:30|6384.9|6382.1|6386.8|6384|6387.3|6384.5|6384.8|6382|8
1614007000000|2021-02-22 15:16:40|6387.3|6384.5|6386.3|6383.5|6387.3|6384.5|6385.8|6383|43
1614007010000|2021-02-22 15:16:50|6386.4|6383.6|6386.3|6383.5|6386.8|6384|6385.8|6383|43
1614007020000|2021-02-22 15:17:00|6386.4|6383.6|6387.7|6384.9|6389.3|6386.5|6386.4|6383.6|35
1614007030000|2021-02-22 15:17:10|6386.8|6384|6385.8|6383|6387.8|6385|6385.8|6383|39
1614007040000|2021-02-22 15:17:20|6386.3|6383.5|6386.3|6383.5|6387.8|6385|6386.3|6383.5|33
1614007050000|2021-02-22 15:17:30|6386.8|6384|6385.8|6383|6386.9|6384.1|6385.8|6383|21
1614007060000|2021-02-22 15:17:40|6385.9|6383.1|6388.8|6386|6388.8|6386|6385.9|6383.1|50
1614007070000|2021-02-22 15:17:50|6388.7|6385.9|6388.7|6385.9|6388.8|6386|6387.7|6384.9|8
1614007080000|2021-02-22 15:18:00|6388.8|6386|6387.8|6385|6389.8|6387|6387.8|6385|32
1614007090000|2021-02-22 15:18:10|6388.3|6385.5|6388.3|6385.5|6389.3|6386.5|6388.2|6385.4|5
1614007100000|2021-02-22 15:18:20|6389.3|6386.5|6389.7|6386.9|6389.8|6387|6387.7|6384.9|38
1614007110000|2021-02-22 15:18:30|6388.8|6386|6386.8|6384|6388.8|6386|6385.7|6382.9|134
1614007120000|2021-02-22 15:18:40|6387.7|6384.9|6383.8|6381|6387.7|6384.9|6383.7|6380.9|32
1614007130000|2021-02-22 15:18:50|6383.7|6380.9|6381.8|6379|6383.8|6381|6381.8|6378.9|39
1614007140000|2021-02-22 15:19:00|6382.7|6379.9|6383.3|6380.5|6383.8|6381|6382.7|6379.9|53
1614007150000|2021-02-22 15:19:10|6383.2|6380.4|6383.8|6381|6383.8|6381|6382.7|6379.9|22
1614007160000|2021-02-22 15:19:20|6383.9|6381.1|6384.7|6381.9|6385.8|6383|6383.7|6380.9|84
1614007170000|2021-02-22 15:19:30|6385.3|6382.5|6386.3|6383.5|6386.8|6384|6384.7|6381.9|133
1614007180000|2021-02-22 15:19:40|6386.8|6384|6386.8|6384|6387.8|6385|6386.3|6383.5|37
1614007190000|2021-02-22 15:19:50|6386.9|6384.1|6389.8|6387|6389.8|6387|6386.9|6384.1|13
1614007200000|2021-02-22 15:20:00|6389.7|6386.9|6391.8|6389|6392.3|6389.5|6389.3|6386.5|9
1614007210000|2021-02-22 15:20:10|6392.8|6390|6392.3|6389.5|6393.2|6390.4|6391.8|6389|7
1614007220000|2021-02-22 15:20:20|6392.4|6389.6|6391.8|6389|6393.8|6391|6391.8|6389|32
1614007230000|2021-02-22 15:20:30|6390.8|6388|6391.3|6388.5|6391.8|6389|6389.8|6387|52
1614007240000|2021-02-22 15:20:40|6391.8|6389|6393.8|6391|6393.8|6391|6390.8|6388|147
1614007250000|2021-02-22 15:20:50|6393.9|6391.1|6401.3|6398.5|6401.3|6398.5|6393.9|6391.1|177
1614007260000|2021-02-22 15:21:00|6400.3|6397.5|6400.7|6397.9|6401.8|6399|6400.3|6397.5|69
1614007270000|2021-02-22 15:21:10|6400.3|6397.5|6394.8|6392|6400.3|6397.5|6392.4|6389.6|70
1614007280000|2021-02-22 15:21:20|6394.3|6391.5|6393.8|6391|6395.8|6393|6392.9|6390.1|14
1614007290000|2021-02-22 15:21:30|6393.9|6391.1|6394.3|6391.5|6394.8|6392|6393.8|6391|7
1614007300000|2021-02-22 15:21:40|6393.8|6391|6392.8|6390|6393.8|6391|6392.3|6389.5|26
1614007310000|2021-02-22 15:21:50|6393.3|6390.5|6391.8|6389|6393.3|6390.5|6391.8|6389|13
1614007320000|2021-02-22 15:22:00|6391.9|6389.1|6387.8|6385|6391.9|6389.1|6387.8|6385|21
1614007330000|2021-02-22 15:22:10|6387.3|6384.5|6389.9|6387.1|6389.9|6387.1|6385.3|6382.5|45
1614007340000|2021-02-22 15:22:20|6389.8|6387|6389.3|6386.5|6390.7|6387.9|6387.8|6385|108
1614007350000|2021-02-22 15:22:30|6389.8|6387|6392.2|6389.4|6392.7|6389.9|6389.8|6387|12
1614007360000|2021-02-22 15:22:40|6390.8|6388|6391.8|6389|6391.8|6389|6390.7|6387.9|69
1614007370000|2021-02-22 15:22:50|6391.7|6388.9|6390.8|6388|6391.8|6389|6389.8|6387|26
1614007380000|2021-02-22 15:23:00|6391.3|6388.5|6393.7|6390.9|6393.8|6391|6391.3|6388.5|14
1614007390000|2021-02-22 15:23:10|6393.8|6391|6394.2|6391.4|6394.8|6392|6393.7|6390.9|21
1614007400000|2021-02-22 15:23:20|6393.7|6390.9|6392.8|6390|6393.8|6391|6392.7|6389.9|16
1614007410000|2021-02-22 15:23:30|6392.7|6389.9|6390.8|6388|6392.8|6390|6390.7|6387.9|19
1614007420000|2021-02-22 15:23:40|6391.8|6389|6391.8|6389|6392.8|6390|6390.8|6388|1
1614007430000|2021-02-22 15:23:50|6392.8|6390|6393.8|6391|6393.8|6391|6391.7|6388.9|29
1614007440000|2021-02-22 15:24:00|6393.7|6390.9|6392.8|6390|6393.8|6391|6392.7|6389.9|16
1614007450000|2021-02-22 15:24:10|6392.7|6389.9|6390.7|6387.9|6392.8|6390|6389.7|6386.9|9
1614007460000|2021-02-22 15:24:20|6390.2|6387.4|6389.8|6387|6390.3|6387.5|6388.7|6385.9|28
1614007470000|2021-02-22 15:24:30|6390.8|6388|6388.7|6385.9|6391.7|6388.9|6387.7|6384.9|644
1614007480000|2021-02-22 15:24:40|6389.2|6386.4|6388.7|6385.9|6389.7|6386.9|6388.7|6385.9|4
1614007490000|2021-02-22 15:24:50|6389.2|6386.4|6389.6|6386.8|6390.2|6387.4|6388.7|6385.9|24
1614007500000|2021-02-22 15:25:00|6389.7|6386.9|6390.2|6387.4|6391.2|6388.4|6389.2|6386.4|27
1614007510000|2021-02-22 15:25:10|6389.7|6386.9|6391.1|6388.3|6391.2|6388.4|6389.6|6386.8|11
1614007520000|2021-02-22 15:25:20|6390.6|6387.8|6392.2|6389.4|6392.2|6389.4|6390.6|6387.8|2
1614007530000|2021-02-22 15:25:30|6392.1|6389.3|6392.7|6389.9|6392.7|6389.9|6392.1|6389.3|19
1614007540000|2021-02-22 15:25:40|6394.6|6391.8|6393.6|6390.8|6397.7|6394.9|6393.6|6390.8|67
1614007550000|2021-02-22 15:25:50|6394.6|6391.8|6394.6|6391.8|6395.7|6392.9|6393.7|6390.9|63
1614007560000|2021-02-22 15:26:00|6394.7|6391.9|6395.6|6392.8|6395.7|6392.9|6394.7|6391.9|21
1614007570000|2021-02-22 15:26:10|6395.7|6392.9|6395.6|6392.8|6396.2|6393.4|6394.7|6391.9|26
1614007580000|2021-02-22 15:26:20|6395.7|6392.9|6395.7|6392.9|6396.6|6393.8|6395.6|6392.8|10
1614007590000|2021-02-22 15:26:30|6395.6|6392.8|6394.7|6391.9|6395.7|6392.9|6394.2|6391.4|116
1614007600000|2021-02-22 15:26:40|6393.7|6390.9|6398.7|6395.9|6398.7|6395.9|6393.7|6390.9|50
1614007610000|2021-02-22 15:26:50|6398.2|6395.4|6396.6|6393.8|6398.2|6395.4|6395.7|6392.9|12
1614007620000|2021-02-22 15:27:00|6396.2|6393.4|6395.7|6392.9|6397.7|6394.9|6395.7|6392.9|12
1614007630000|2021-02-22 15:27:10|6395.6|6392.8|6394.7|6391.9|6395.7|6392.9|6393.7|6390.9|10
1614007640000|2021-02-22 15:27:20|6395.2|6392.4|6394.6|6391.8|6395.6|6392.8|6393.7|6390.9|26
1614007650000|2021-02-22 15:27:30|6393.7|6390.9|6391.6|6388.8|6393.7|6390.9|6391.6|6388.8|57
1614007660000|2021-02-22 15:27:40|6391.7|6388.9|6391.2|6388.4|6392.6|6389.8|6390.6|6387.8|40
1614007670000|2021-02-22 15:27:50|6391.6|6388.8|6393.2|6390.4|6393.7|6390.9|6391.6|6388.8|7
1614007680000|2021-02-22 15:28:00|6393.1|6390.3|6393.7|6390.9|6393.7|6390.9|6392.6|6389.8|33
1614007690000|2021-02-22 15:28:10|6394.1|6391.3|6392.6|6389.8|6394.2|6391.4|6392.6|6389.8|16
1614007700000|2021-02-22 15:28:20|6393.6|6390.8|6392.6|6389.8|6393.6|6390.8|6392.6|6389.8|11
1614007710000|2021-02-22 15:28:30|6392.7|6389.9|6393.1|6390.3|6393.1|6390.3|6392.6|6389.8|5
1614007720000|2021-02-22 15:28:40|6393.2|6390.4|6394.6|6391.8|6394.7|6391.9|6393.2|6390.4|20
1614007730000|2021-02-22 15:28:50|6394.7|6391.9|6393.1|6390.3|6395.1|6392.3|6393.1|6390.3|7
1614007740000|2021-02-22 15:29:00|6392.6|6389.8|6392.1|6389.3|6393.6|6390.8|6391.6|6388.8|114
1614007750000|2021-02-22 15:29:10|6391.6|6388.8|6392.6|6389.8|6393.1|6390.3|6390.6|6387.8|46
1614007760000|2021-02-22 15:29:20|6392.7|6389.9|6393.6|6390.8|6393.7|6390.9|6392.6|6389.8|5
1614007770000|2021-02-22 15:29:30|6393.7|6390.9|6393.7|6390.9|6395.6|6392.8|6393.6|6390.8|15
1614007780000|2021-02-22 15:29:40|6394.2|6391.4|6396.6|6393.8|6397.6|6394.8|6394.2|6391.4|158
1614007790000|2021-02-22 15:29:50|6397.5|6394.7|6396.6|6393.8|6399.6|6396.8|6396.6|6393.8|45
1614007800000|2021-02-22 15:30:00|6396.5|6393.7|6396.1|6393.3|6397.6|6394.8|6395.6|6392.8|24
1614007810000|2021-02-22 15:30:10|6396.6|6393.8|6393.6|6390.8|6396.6|6393.8|6393.6|6390.8|18
1614007820000|2021-02-22 15:30:20|6393.1|6390.3|6391.6|6388.8|6394.5|6391.7|6391.6|6388.8|37
1614007830000|2021-02-22 15:30:30|6391.5|6388.7|6392.6|6389.8|6394.5|6391.7|6391.5|6388.7|22
1614007840000|2021-02-22 15:30:40|6393.6|6390.8|6391.6|6388.8|6393.6|6390.8|6390.5|6387.7|29
1614007850000|2021-02-22 15:30:50|6391.5|6388.7|6389.1|6386.3|6391.6|6388.8|6387.6|6384.8|19
1614007860000|2021-02-22 15:31:00|6389.6|6386.8|6386.1|6383.3|6389.6|6386.8|6386.1|6383.3|158
1614007870000|2021-02-22 15:31:10|6386.6|6383.8|6387.1|6384.3|6387.6|6384.8|6386.6|6383.8|46
1614007880000|2021-02-22 15:31:20|6386.6|6383.8|6385.6|6382.8|6387.6|6384.8|6384.6|6381.8|48
1614007890000|2021-02-22 15:31:30|6386.5|6383.7|6385.6|6382.8|6386.6|6383.8|6385.6|6382.8|5
1614007900000|2021-02-22 15:31:40|6386.6|6383.8|6388.6|6385.8|6388.6|6385.8|6386.6|6383.8|64
1614007910000|2021-02-22 15:31:50|6389.1|6386.3|6386.6|6383.8|6390.5|6387.7|6386.6|6383.8|82
1614007920000|2021-02-22 15:32:00|6386.5|6383.7|6382.2|6379.4|6386.5|6383.7|6381.6|6378.8|113
1614007930000|2021-02-22 15:32:10|6382.6|6379.8|6383.2|6380.4|6384.6|6381.8|6382.6|6379.8|47
1614007940000|2021-02-22 15:32:20|6383.6|6380.8|6382.1|6379.3|6383.7|6380.9|6381.6|6378.8|27
1614007950000|2021-02-22 15:32:30|6382.6|6379.8|6381.6|6378.8|6382.6|6379.8|6379.5|6376.7|26
1614007960000|2021-02-22 15:32:40|6382.6|6379.8|6381.1|6378.3|6382.6|6379.8|6380.6|6377.8|102
1614007970000|2021-02-22 15:32:50|6381.6|6378.8|6380.1|6377.3|6381.6|6378.8|6380.1|6377.3|14
1614007980000|2021-02-22 15:33:00|6381.1|6378.3|6380.6|6377.8|6381.1|6378.3|6380.1|6377.3|5
1614007990000|2021-02-22 15:33:10|6378.6|6375.8|6379.6|6376.8|6380.1|6377.3|6378.6|6375.8|25
1614008000000|2021-02-22 15:33:20|6380.1|6377.3|6383.1|6380.3|6383.1|6380.3|6380.1|6377.3|15
1614008010000|2021-02-22 15:33:30|6383.6|6380.8|6382.6|6379.8|6383.6|6380.8|6382.1|6379.3|55
1614008020000|2021-02-22 15:33:40|6382.5|6379.7|6381.6|6378.8|6382.6|6379.8|6380.6|6377.8|51
1614008030000|2021-02-22 15:33:50|6380.6|6377.8|6382.1|6379.3|6382.1|6379.3|6379.6|6376.8|18
1614008040000|2021-02-22 15:34:00|6382.6|6379.8|6379.6|6376.8|6383.1|6380.3|6379.6|6376.8|48
1614008050000|2021-02-22 15:34:10|6379.5|6376.7|6381.6|6378.8|6381.6|6378.8|6379.5|6376.7|262
1614008060000|2021-02-22 15:34:20|6381.7|6378.9|6381.6|6378.8|6382.1|6379.3|6381.6|6378.8|18
1614008070000|2021-02-22 15:34:30|6382.1|6379.3|6381.7|6378.9|6382.1|6379.3|6381.6|6378.8|21
1614008080000|2021-02-22 15:34:40|6382.5|6379.7|6385.1|6382.3|6385.6|6382.8|6382.1|6379.3|64
1614008090000|2021-02-22 15:34:50|6384.6|6381.8|6385.7|6382.9|6386.7|6383.9|6384.1|6381.3|155
1614008100000|2021-02-22 15:35:00|6386.6|6383.8|6387.6|6384.8|6387.6|6384.8|6385.7|6382.9|26
1614008110000|2021-02-22 15:35:10|6388.6|6385.8|6388.7|6385.9|6389.6|6386.8|6386.6|6383.8|59
1614008120000|2021-02-22 15:35:20|6389.2|6386.4|6388.6|6385.8|6389.6|6386.8|6388.2|6385.4|51
1614008130000|2021-02-22 15:35:30|6387.7|6384.9|6387.7|6384.9|6388.7|6385.9|6387.2|6384.4|114
1614008140000|2021-02-22 15:35:40|6387.6|6384.8|6385.7|6382.9|6387.6|6384.8|6383.7|6380.9|22
1614008150000|2021-02-22 15:35:50|6386.6|6383.8|6384.7|6381.9|6386.6|6383.8|6384.7|6381.9|7
1614008160000|2021-02-22 15:36:00|6384.6|6381.8|6381.2|6378.4|6384.6|6381.8|6381.2|6378.4|3
1614008170000|2021-02-22 15:36:10|6381.6|6378.8|6381.2|6378.4|6382.2|6379.4|6381.2|6378.4|6
1614008180000|2021-02-22 15:36:20|6381.7|6378.9|6381.7|6378.9|6382.2|6379.4|6381.6|6378.8|15
1614008190000|2021-02-22 15:36:30|6381.6|6378.8|6380.6|6377.8|6381.7|6378.9|6379.6|6376.8|73
1614008200000|2021-02-22 15:36:40|6379.7|6376.9|6381.2|6378.4|6381.7|6378.9|6379.7|6376.9|49
1614008210000|2021-02-22 15:36:50|6381.7|6378.9|6380.6|6377.8|6382.2|6379.4|6380.2|6377.4|61
1614008220000|2021-02-22 15:37:00|6380.2|6377.4|6380.7|6377.9|6381.6|6378.8|6379.7|6376.9|29
1614008230000|2021-02-22 15:37:10|6380.2|6377.4|6382.2|6379.4|6382.2|6379.4|6380.2|6377.4|35
1614008240000|2021-02-22 15:37:20|6381.7|6378.9|6381.6|6378.8|6382.7|6379.9|6380.7|6377.9|196
1614008250000|2021-02-22 15:37:30|6380.7|6377.9|6380.7|6377.9|6382.2|6379.4|6380.2|6377.4|8
1614008260000|2021-02-22 15:37:40|6381.2|6378.4|6382.7|6379.9|6383.2|6380.4|6381.2|6378.4|63
1614008270000|2021-02-22 15:37:50|6383.7|6380.9|6381.7|6378.9|6383.7|6380.9|6381.6|6378.8|32
1614008280000|2021-02-22 15:38:00|6381.6|6378.8|6382.2|6379.4|6383.7|6380.9|6381.2|6378.4|14
1614008290000|2021-02-22 15:38:10|6382.7|6379.9|6382.6|6379.8|6382.7|6379.9|6382.6|6379.8|16
1614008300000|2021-02-22 15:38:20|6381.6|6378.8|6380.6|6377.8|6381.6|6378.8|6379.7|6376.9|16
1614008310000|2021-02-22 15:38:30|6380.7|6377.9|6378.6|6375.8|6380.7|6377.9|6378.6|6375.8|19
1614008320000|2021-02-22 15:38:40|6378.2|6375.4|6376.7|6373.9|6378.2|6375.4|6376.2|6373.4|82
1614008330000|2021-02-22 15:38:50|6377.2|6374.4|6377.2|6374.4|6378.7|6375.9|6376.7|6373.9|50
1614008340000|2021-02-22 15:39:00|6376.7|6373.9|6377.2|6374.4|6377.2|6374.4|6376.2|6373.4|55
1614008350000|2021-02-22 15:39:10|6376.7|6373.9|6377.7|6374.9|6377.7|6374.9|6376.7|6373.9|39
1614008360000|2021-02-22 15:39:20|6378.2|6375.4|6383.2|6380.4|6383.7|6380.9|6378.2|6375.4|52
1614008370000|2021-02-22 15:39:30|6382.7|6379.9|6380.6|6377.8|6382.7|6379.9|6380.6|6377.8|189
1614008380000|2021-02-22 15:39:40|6380.1|6377.3|6381.6|6378.8|6381.6|6378.8|6379.6|6376.8|101
1614008390000|2021-02-22 15:39:50|6381.7|6378.9|6382.6|6379.8|6383.1|6380.3|6381.6|6378.8|54
1614008400000|2021-02-22 15:40:00|6382.2|6379.4|6383.6|6380.8|6383.6|6380.8|6381.6|6378.8|33
1614008410000|2021-02-22 15:40:10|6383.5|6380.7|6381.7|6378.9|6383.5|6380.7|6381.6|6378.8|23
1614008420000|2021-02-22 15:40:20|6382.2|6379.4|6382.6|6379.8|6383.6|6380.8|6382.1|6379.3|13
1614008430000|2021-02-22 15:40:30|6381.6|6378.8|6382.2|6379.4|6382.7|6379.9|6380.1|6377.3|299
1614008440000|2021-02-22 15:40:40|6381.7|6378.9|6381.7|6378.9|6381.7|6378.9|6381.6|6378.8|4
1614008450000|2021-02-22 15:40:50|6381.6|6378.8|6381.2|6378.4|6381.7|6378.9|6380.2|6377.4|14
1614008460000|2021-02-22 15:41:00|6380.7|6377.9|6380.7|6377.9|6381.7|6378.9|6379.7|6376.9|35
1614008470000|2021-02-22 15:41:10|6379.7|6376.9|6378.7|6375.9|6380.2|6377.4|6378.7|6375.9|23
1614008480000|2021-02-22 15:41:20|6379.7|6376.9|6381.2|6378.4|6381.2|6378.4|6379.2|6376.4|9
1614008490000|2021-02-22 15:41:30|6380.7|6377.9|6375.2|6372.4|6380.7|6377.9|6374.7|6371.9|39
1614008500000|2021-02-22 15:41:40|6375.7|6372.9|6377.2|6374.4|6377.2|6374.4|6375.7|6372.9|9
1614008510000|2021-02-22 15:41:50|6377.7|6374.9|6376.7|6373.9|6377.7|6374.9|6375.2|6372.4|121
1614008520000|2021-02-22 15:42:00|6376.6|6373.8|6376.7|6373.9|6376.7|6373.9|6375.2|6372.4|1
1614008530000|2021-02-22 15:42:10|6375.8|6373|6376.7|6373.9|6376.7|6373.9|6375.2|6372.4|14
1614008540000|2021-02-22 15:42:20|6378.1|6375.3|6378.1|6375.3|6379.1|6376.3|6377.6|6374.8|23
1614008550000|2021-02-22 15:42:30|6378.6|6375.8|6378.6|6375.8|6378.7|6375.9|6378.1|6375.3|8
1614008560000|2021-02-22 15:42:40|6378.1|6375.3|6379.6|6376.8|6379.7|6376.9|6378.1|6375.3|8
1614008570000|2021-02-22 15:42:50|6379.7|6376.9|6381.7|6378.9|6381.7|6378.9|6379.6|6376.8|16
1614008580000|2021-02-22 15:43:00|6381.6|6378.8|6380.7|6377.9|6381.7|6378.9|6380.6|6377.8|48
1614008590000|2021-02-22 15:43:10|6381.6|6378.8|6381.1|6378.3|6381.7|6378.9|6380.7|6377.9|7
1614008600000|2021-02-22 15:43:20|6381.6|6378.8|6381.6|6378.8|6381.6|6378.8|6381.6|6378.8|7
1614008610000|2021-02-22 15:43:30|6381.1|6378.3|6378.6|6375.8|6381.1|6378.3|6378.6|6375.8|21
1614008620000|2021-02-22 15:43:40|6378.1|6375.3|6378.6|6375.8|6379.6|6376.8|6378.1|6375.3|11
1614008630000|2021-02-22 15:43:50|6377.1|6374.3|6377.6|6374.8|6379.1|6376.3|6377.1|6374.3|35
1614008640000|2021-02-22 15:44:00|6377.7|6374.9|6379.1|6376.3|6379.2|6376.4|6377.6|6374.8|23
1614008650000|2021-02-22 15:44:10|6379.2|6376.4|6376.7|6373.9|6379.2|6376.4|6376.6|6373.8|15
1614008660000|2021-02-22 15:44:20|6377.6|6374.8|6378.6|6375.8|6379.1|6376.3|6377.6|6374.8|20
1614008670000|2021-02-22 15:44:30|6378.7|6375.9|6381.1|6378.3|6381.1|6378.3|6378.7|6375.9|59
1614008680000|2021-02-22 15:44:40|6380.6|6377.8|6381.6|6378.8|6381.7|6378.9|6379.7|6376.9|38
1614008690000|2021-02-22 15:44:50|6380.6|6377.8|6382.6|6379.8|6382.6|6379.8|6380.6|6377.8|23
1614008700000|2021-02-22 15:45:00|6382.7|6379.9|6380.6|6377.8|6382.7|6379.9|6380.6|6377.8|28
1614008710000|2021-02-22 15:45:10|6380.7|6377.9|6379.6|6376.8|6381.6|6378.8|6379.6|6376.8|226
1614008720000|2021-02-22 15:45:20|6379.1|6376.3|6378.6|6375.8|6379.6|6376.8|6377.6|6374.8|96
1614008730000|2021-02-22 15:45:30|6377.6|6374.8|6376.6|6373.8|6378.1|6375.3|6376.1|6373.3|588
1614008740000|2021-02-22 15:45:40|6376.1|6373.3|6375.1|6372.3|6376.7|6373.8|6373.6|6370.8|137
1614008750000|2021-02-22 15:45:50|6374.6|6371.8|6373.6|6370.8|6374.7|6371.8|6371.4|6364.7|258
1614008760000|2021-02-22 15:46:00|6374.1|6371.3|6375.6|6372.8|6375.6|6372.8|6374.1|6371.3|29
1614008770000|2021-02-22 15:46:10|6374.6|6371.8|6375.6|6372.8|6376.2|6373.4|6374.1|6371.3|136
1614008780000|2021-02-22 15:46:20|6375.7|6372.9|6373.1|6370.3|6376.1|6373.3|6372.6|6369.8|28
1614008790000|2021-02-22 15:46:30|6372.6|6369.8|6374.6|6371.8|6374.6|6371.8|6372.6|6369.8|22
1614008800000|2021-02-22 15:46:40|6373.6|6370.8|6373.6|6370.8|6373.6|6370.8|6372.6|6369.8|15
1614008810000|2021-02-22 15:46:50|6373.1|6370.3|6374.6|6371.8|6374.7|6371.9|6372.6|6369.8|52
1614008820000|2021-02-22 15:47:00|6374.1|6371.3|6374.6|6371.8|6375.6|6372.8|6374.1|6371.3|69
1614008830000|2021-02-22 15:47:10|6375.6|6372.8|6376.6|6373.8|6376.6|6373.8|6375.6|6372.8|52
1614008840000|2021-02-22 15:47:20|6376.1|6373.3|6374.6|6371.8|6376.6|6373.8|6373.6|6370.8|72
1614008850000|2021-02-22 15:47:30|6375.1|6372.3|6374.6|6371.8|6375.1|6372.3|6374.6|6371.8|34
1614008860000|2021-02-22 15:47:40|6373.6|6370.8|6371.6|6368.8|6374.1|6371.3|6371.6|6368.8|133
1614008870000|2021-02-22 15:47:50|6370.6|6367.8|6371.6|6368.8|6372.1|6369.3|6369.6|6366.8|29
1614008880000|2021-02-22 15:48:00|6371.1|6368.3|6374.1|6371.3|6374.7|6371.9|6371.1|6368.3|122
1614008890000|2021-02-22 15:48:10|6373.1|6370.3|6374.6|6371.8|6374.6|6371.8|6373.1|6370.3|125
1614008900000|2021-02-22 15:48:20|6374.1|6371.3|6373.6|6370.8|6374.1|6371.3|6373.6|6370.8|20
1614008910000|2021-02-22 15:48:30|6374.1|6371.3|6373.2|6370.4|6374.1|6371.3|6372.6|6369.8|35
1614008920000|2021-02-22 15:48:40|6373.7|6370.9|6374.1|6371.3|6374.1|6371.3|6373.1|6370.3|36
1614008930000|2021-02-22 15:48:50|6373.6|6370.8|6373.6|6370.8|6374.7|6371.9|6372.7|6369.9|84
1614008940000|2021-02-22 15:49:00|6373.7|6370.9|6372.6|6369.8|6374.1|6371.3|6372.6|6369.8|114
1614008950000|2021-02-22 15:49:10|6372.1|6369.3|6372.2|6369.4|6372.2|6369.4|6371.2|6368.4|76
1614008960000|2021-02-22 15:49:20|6371.7|6368.9|6372.7|6369.9|6372.7|6369.9|6371.6|6368.8|17
1614008970000|2021-02-22 15:49:30|6373.1|6370.3|6373.1|6370.3|6373.1|6370.3|6372.7|6369.9|7
1614008980000|2021-02-22 15:49:40|6373.2|6370.4|6372.1|6369.3|6373.7|6370.9|6371.7|6368.9|15
1614008990000|2021-02-22 15:49:50|6371.7|6368.9|6371.2|6368.4|6372.1|6369.3|6371.2|6368.4|13
1614009000000|2021-02-22 15:50:00|6371.7|6368.9|6370.7|6367.9|6371.7|6368.9|6370.6|6367.8|14
1614009010000|2021-02-22 15:50:10|6370.6|6367.8|6371.2|6368.4|6371.2|6368.4|6368.7|6365.9|18
1614009020000|2021-02-22 15:50:20|6370.7|6367.9|6371.6|6368.8|6372.7|6369.9|6370.7|6367.9|29
1614009030000|2021-02-22 15:50:30|6371.2|6368.4|6370.6|6367.8|6371.2|6368.4|6370.1|6367.3|16
1614009040000|2021-02-22 15:50:40|6369.7|6366.9|6372.6|6369.8|6372.7|6369.9|6369.7|6366.9|26
1614009050000|2021-02-22 15:50:50|6372.7|6369.9|6373.7|6370.9|6374.1|6371.3|6372.6|6369.8|49
1614009060000|2021-02-22 15:51:00|6374.6|6371.8|6373.7|6370.9|6374.6|6371.8|6373.1|6370.3|23
1614009070000|2021-02-22 15:51:10|6374.2|6371.4|6371.6|6368.8|6374.2|6371.4|6371.2|6368.4|23
1614009080000|2021-02-22 15:51:20|6371.2|6368.4|6372.7|6369.9|6372.7|6369.9|6370.7|6367.9|2
1614009090000|2021-02-22 15:51:30|6373.2|6370.4|6370.7|6367.9|6373.6|6370.8|6370.6|6367.8|33
1614009100000|2021-02-22 15:51:40|6371.1|6368.3|6372.2|6369.4|6372.6|6369.8|6371.1|6368.3|56
1614009110000|2021-02-22 15:51:50|6372.1|6369.3|6372.7|6369.9|6374.6|6371.8|6372.1|6369.3|13
1614009120000|2021-02-22 15:52:00|6373.1|6370.3|6372.6|6369.8|6373.1|6370.3|6371.2|6368.4|45
1614009130000|2021-02-22 15:52:10|6372.2|6369.4|6372.7|6369.9|6373.2|6370.4|6371.2|6368.4|26
1614009140000|2021-02-22 15:52:20|6371.7|6368.9|6371.7|6368.9|6372.2|6369.4|6371.7|6368.9|30
1614009150000|2021-02-22 15:52:30|6371.8|6369|6372.7|6369.9|6373.7|6370.9|6371.8|6369|27
1614009160000|2021-02-22 15:52:40|6372.8|6370|6372.7|6369.9|6373.6|6370.8|6372.7|6369.9|28
1614009170000|2021-02-22 15:52:50|6372.2|6369.4|6375.7|6372.9|6375.8|6373|6372.2|6369.4|62
1614009180000|2021-02-22 15:53:00|6375.2|6372.4|6377.7|6374.9|6377.8|6375|6375.2|6372.4|6
1614009190000|2021-02-22 15:53:10|6377.8|6375|6379.8|6377|6379.8|6377|6377.7|6374.9|19
1614009200000|2021-02-22 15:53:20|6380.7|6377.9|6379.7|6376.9|6380.8|6378|6379.7|6376.9|26
1614009210000|2021-02-22 15:53:30|6380.2|6377.4|6378.8|6376|6380.2|6377.4|6378.7|6375.9|81
1614009220000|2021-02-22 15:53:40|6379.7|6376.9|6379.7|6376.9|6379.8|6377|6378.7|6375.9|9
1614009230000|2021-02-22 15:53:50|6379.8|6377|6379.2|6376.4|6379.8|6377|6378.7|6375.9|41
1614009240000|2021-02-22 15:54:00|6379.7|6376.9|6381.3|6378.5|6381.8|6379|6379.7|6376.9|108
1614009250000|2021-02-22 15:54:10|6381.8|6379|6383.2|6380.4|6383.2|6380.4|6381.7|6378.9|50
1614009260000|2021-02-22 15:54:20|6383.7|6380.9|6383.7|6380.9|6384.7|6381.9|6382.2|6379.4|136
1614009270000|2021-02-22 15:54:30|6384.2|6381.4|6382.7|6379.9|6384.7|6381.9|6382.7|6379.9|17
1614009280000|2021-02-22 15:54:40|6382.8|6380|6381.7|6378.9|6383.2|6380.4|6381.2|6378.4|8
1614009290000|2021-02-22 15:54:50|6380.7|6377.9|6378.7|6375.9|6380.7|6377.9|6378.7|6375.9|77
1614009300000|2021-02-22 15:55:00|6378.8|6376|6380.7|6377.9|6381.2|6378.4|6378.7|6375.9|94
1614009310000|2021-02-22 15:55:10|6381.2|6378.4|6381.2|6378.4|6381.7|6378.9|6380.2|6377.4|37
1614009320000|2021-02-22 15:55:20|6381.7|6378.9|6383.7|6380.9|6384.7|6381.9|6381.7|6378.9|44
1614009330000|2021-02-22 15:55:30|6384.2|6381.4|6385.7|6382.9|6385.7|6382.9|6384.2|6381.4|32
1614009340000|2021-02-22 15:55:40|6386.7|6383.9|6386.7|6383.9|6387.7|6384.9|6385.7|6382.9|146
1614009350000|2021-02-22 15:55:50|6387.2|6384.4|6387.2|6384.4|6387.7|6384.9|6385.7|6382.9|26
1614009360000|2021-02-22 15:56:00|6386.7|6383.9|6387.7|6384.9|6387.7|6384.9|6385.7|6382.9|16
1614009370000|2021-02-22 15:56:10|6386.7|6383.9|6386.7|6383.9|6387.7|6384.9|6385.7|6382.9|117
1614009380000|2021-02-22 15:56:20|6387.2|6384.4|6385.7|6382.9|6387.7|6384.9|6385.7|6382.9|35
1614009390000|2021-02-22 15:56:30|6386.2|6383.4|6386.7|6383.9|6387.2|6384.4|6385.7|6382.9|27
1614009400000|2021-02-22 15:56:40|6387.7|6384.9|6387.7|6384.9|6387.7|6384.9|6386.7|6383.9|397
1614009410000|2021-02-22 15:56:50|6387.2|6384.4|6386.6|6383.8|6387.2|6384.4|6386.1|6383.3|22
1614009420000|2021-02-22 15:57:00|6386.1|6383.3|6387.7|6384.9|6387.7|6384.9|6385.6|6382.8|33
1614009430000|2021-02-22 15:57:10|6387.6|6384.8|6387.7|6384.9|6388.1|6385.3|6387.2|6384.4|2
1614009440000|2021-02-22 15:57:20|6387.6|6384.8|6388.6|6385.8|6388.6|6385.8|6387.6|6384.8|3
1614009450000|2021-02-22 15:57:30|6387.7|6384.9|6386.6|6383.8|6387.7|6384.9|6386.6|6383.8|14
1614009460000|2021-02-22 15:57:40|6386.1|6383.3|6385.6|6382.8|6386.6|6383.8|6385.6|6382.8|19
1614009470000|2021-02-22 15:57:50|6385.1|6382.3|6384.6|6381.8|6385.1|6382.3|6383.1|6380.3|40
1614009480000|2021-02-22 15:58:00|6383.7|6380.9|6385.7|6382.9|6386.6|6383.8|6383.7|6380.9|16
1614009490000|2021-02-22 15:58:10|6385.6|6382.8|6386.7|6383.9|6387.6|6384.8|6385.6|6382.8|24
1614009500000|2021-02-22 15:58:20|6387.6|6384.8|6387.1|6384.3|6388.6|6385.8|6386.7|6383.9|24
1614009510000|2021-02-22 15:58:30|6387.2|6384.4|6387.6|6384.8|6387.6|6384.8|6387.2|6384.4|3
1614009520000|2021-02-22 15:58:40|6387.1|6384.3|6387.7|6384.9|6388.6|6385.8|6386.6|6383.8|35
1614009530000|2021-02-22 15:58:50|6387.6|6384.8|6388.6|6385.8|6388.7|6385.9|6385.6|6382.8|992
1614009540000|2021-02-22 15:59:00|6387.7|6384.9|6388.1|6385.3|6388.7|6385.9|6386.7|6383.9|54
1614009550000|2021-02-22 15:59:10|6387.7|6384.9|6387.7|6384.9|6388.7|6385.9|6387.7|6384.9|58
1614009560000|2021-02-22 15:59:20|6388.6|6385.8|6388.1|6385.3|6388.7|6385.9|6387.6|6384.8|48
1614009570000|2021-02-22 15:59:30|6387.6|6384.8|6387.6|6384.8|6388.1|6385.3|6386.6|6383.8|31
1614009580000|2021-02-22 15:59:40|6387.7|6384.9|6387.7|6384.9|6388.7|6385.9|6387.7|6384.9|21
1614009590000|2021-02-22 15:59:50|6387.6|6384.8|6385.6|6382.8|6387.7|6384.9|6385.6|6382.8|33
1614009600000|2021-02-22 16:00:00|6385.1|6382.3|6385.6|6382.8|6385.7|6382.9|6384.6|6381.8|68
1614009610000|2021-02-22 16:00:10|6384.5|6381.7|6384.7|6381.9|6384.7|6381.9|6382.1|6379.3|17
1614009620000|2021-02-22 16:00:20|6385.6|6382.8|6385.1|6382.3|6385.6|6382.8|6384.7|6381.9|14
1614009630000|2021-02-22 16:00:30|6385.7|6382.9|6388.6|6385.8|6388.7|6385.9|6385.7|6382.9|85
1614009640000|2021-02-22 16:00:40|6388.7|6385.9|6388.7|6385.9|6388.7|6385.9|6388.6|6385.8|6
1614009650000|2021-02-22 16:00:50|6389.1|6386.3|6389.6|6386.8|6389.6|6386.8|6389.1|6386.3|31
1614009660000|2021-02-22 16:01:00|6389.1|6386.3|6388.6|6385.8|6390.6|6387.8|6387.6|6384.8|41
1614009670000|2021-02-22 16:01:10|6389.6|6386.8|6387.6|6384.8|6389.6|6386.8|6387.6|6384.8|43
1614009680000|2021-02-22 16:01:20|6387.7|6384.9|6389.6|6386.8|6389.6|6386.8|6387.7|6384.9|19
1614009690000|2021-02-22 16:01:30|6389.5|6386.7|6388.7|6385.9|6389.5|6386.7|6388.6|6385.8|6
1614009700000|2021-02-22 16:01:40|6389.1|6386.3|6387.6|6384.8|6389.6|6386.8|6386.6|6383.8|564
1614009710000|2021-02-22 16:01:50|6386.6|6383.8|6386.7|6383.9|6387.1|6384.3|6386.6|6383.8|18
1614009720000|2021-02-22 16:02:00|6386.6|6383.8|6387.1|6384.3|6387.6|6384.8|6386.1|6383.3|27
1614009730000|2021-02-22 16:02:10|6387.6|6384.8|6388.1|6385.3|6389.1|6386.3|6387.6|6384.8|13
1614009740000|2021-02-22 16:02:20|6388.6|6385.8|6386.6|6383.8|6388.6|6385.8|6386.6|6383.8|26
1614009750000|2021-02-22 16:02:30|6385.6|6382.8|6384.6|6381.8|6385.6|6382.8|6384.6|6381.8|20
1614009760000|2021-02-22 16:02:40|6385.6|6382.8|6386.1|6383.3|6386.1|6383.3|6385.1|6382.3|12
1614009770000|2021-02-22 16:02:50|6385.6|6382.8|6386.6|6383.8|6387.1|6384.3|6385.6|6382.8|13
1614009780000|2021-02-22 16:03:00|6385.6|6382.8|6386.1|6383.3|6386.6|6383.8|6385.6|6382.8|7
1614009790000|2021-02-22 16:03:10|6386.6|6383.8|6385.6|6382.8|6386.6|6383.8|6385.6|6382.8|13
1614009800000|2021-02-22 16:03:20|6386.6|6383.8|6388.1|6385.3|6388.1|6385.3|6385.6|6382.8|102
1614009810000|2021-02-22 16:03:30|6387.6|6384.8|6386.6|6383.8|6388.1|6385.3|6386.6|6383.8|12
1614009820000|2021-02-22 16:03:40|6385.6|6382.8|6386.1|6383.3|6386.6|6383.8|6385.1|6382.3|23
1614009830000|2021-02-22 16:03:50|6386.6|6383.8|6386|6383.2|6386.6|6383.8|6386|6383.2|17
1614009840000|2021-02-22 16:04:00|6385.6|6382.8|6384.6|6381.8|6386.6|6383.8|6384.6|6381.8|40
1614009850000|2021-02-22 16:04:10|6384.5|6381.7|6381.6|6378.8|6384.5|6381.7|6380.6|6377.8|46
1614009860000|2021-02-22 16:04:20|6382.1|6379.3|6381.6|6378.8|6382.5|6379.7|6380.6|6377.8|22
1614009870000|2021-02-22 16:04:30|6381.5|6378.7|6378.6|6375.8|6381.6|6378.8|6378|6375.2|68
1614009880000|2021-02-22 16:04:40|6378.1|6375.3|6377.5|6374.7|6379.6|6376.8|6376.6|6373.8|14
1614009890000|2021-02-22 16:04:50|6376.6|6373.8|6378.5|6375.7|6378.6|6375.8|6376.6|6373.8|58
1614009900000|2021-02-22 16:05:00|6377.6|6374.8|6379.6|6376.8|6380.6|6377.8|6377.5|6374.7|77
1614009910000|2021-02-22 16:05:10|6379.9|6377.1|6380.5|6377.7|6382|6379.2|6379.5|6376.7|131
1614009920000|2021-02-22 16:05:20|6379.5|6376.7|6380.6|6377.8|6380.6|6377.8|6379.5|6376.7|48
1614009930000|2021-02-22 16:05:30|6381.5|6378.7|6384.1|6381.3|6384.6|6381.8|6381.5|6378.7|52
1614009940000|2021-02-22 16:05:40|6383.6|6380.8|6384.6|6381.8|6384.6|6381.8|6382.6|6379.8|28
1614009950000|2021-02-22 16:05:50|6384.1|6381.3|6383.6|6380.8|6384.1|6381.3|6383.6|6380.8|7
1614009960000|2021-02-22 16:06:00|6382.6|6379.8|6384.6|6381.8|6384.6|6381.8|6381.6|6378.8|10
1614009970000|2021-02-22 16:06:10|6384.5|6381.7|6383.6|6380.8|6384.6|6381.8|6383.6|6380.8|3
1614009980000|2021-02-22 16:06:20|6384.6|6381.8|6383.6|6380.8|6384.6|6381.8|6383.5|6380.7|30
1614009990000|2021-02-22 16:06:30|6384.1|6381.3|6382.1|6379.3|6384.6|6381.8|6381.5|6378.7|190
1614010000000|2021-02-22 16:06:40|6382.5|6379.7|6382.5|6379.7|6382.6|6379.8|6382.5|6379.7|4
1614010010000|2021-02-22 16:06:50|6382.6|6379.8|6383.5|6380.7|6383.6|6380.8|6382.5|6379.7|61
1614010020000|2021-02-22 16:07:00|6383.4|6380.6|6381.5|6378.7|6383.5|6380.7|6380.5|6377.7|13
1614010030000|2021-02-22 16:07:10|6381|6378.2|6380.5|6377.7|6381.5|6378.7|6379.5|6376.7|4
1614010040000|2021-02-22 16:07:20|6380.4|6377.6|6377.5|6374.7|6380.5|6377.7|6377.5|6374.7|11
1614010050000|2021-02-22 16:07:30|6377|6374.2|6374|6371.2|6377|6374.2|6372.6|6369.8|39
1614010060000|2021-02-22 16:07:40|6374.5|6371.7|6376.5|6373.7|6377.5|6374.7|6373.5|6370.7|21
1614010070000|2021-02-22 16:07:50|6376|6373.2|6375|6372.2|6376.5|6373.7|6374.5|6371.7|9
1614010080000|2021-02-22 16:08:00|6374.5|6371.7|6376.6|6373.8|6376.6|6373.8|6373.5|6370.7|561
1614010090000|2021-02-22 16:08:10|6376.1|6373.3|6376.6|6373.8|6376.6|6373.8|6376.1|6373.3|11
1614010100000|2021-02-22 16:08:20|6376.1|6373.3|6376.1|6373.3|6376.6|6373.8|6375.6|6372.8|7
1614010110000|2021-02-22 16:08:30|6375.6|6372.8|6377.6|6374.8|6378.6|6375.8|6375.6|6372.8|27
1614010120000|2021-02-22 16:08:40|6376.6|6373.8|6377.6|6374.8|6377.6|6374.8|6376.6|6373.8|17
1614010130000|2021-02-22 16:08:50|6377.5|6374.7|6376.1|6373.3|6377.6|6374.8|6375.6|6372.8|8
1614010140000|2021-02-22 16:09:00|6376.6|6373.8|6373.6|6370.8|6376.6|6373.8|6373.1|6370.3|59
1614010150000|2021-02-22 16:09:10|6373.5|6370.7|6373.6|6370.8|6374.1|6371.3|6373.1|6370.3|21
1614010160000|2021-02-22 16:09:20|6374.6|6371.8|6374.1|6371.3|6374.6|6371.8|6374.1|6371.3|15
1614010170000|2021-02-22 16:09:30|6374.6|6371.8|6372.6|6369.8|6374.6|6371.8|6372.6|6369.8|14
1614010180000|2021-02-22 16:09:40|6373.1|6370.3|6370|6367.2|6373.6|6370.8|6369.5|6366.7|78
1614010190000|2021-02-22 16:09:50|6370.5|6367.7|6369.6|6366.8|6371.5|6368.7|6369.5|6366.7|34
1614010200000|2021-02-22 16:10:00|6370.5|6367.7|6371.6|6368.8|6372|6369.2|6370.5|6367.7|24
1614010210000|2021-02-22 16:10:10|6371|6368.2|6369.6|6366.8|6371|6368.2|6369.6|6366.8|27
1614010220000|2021-02-22 16:10:20|6370.1|6367.3|6370|6367.2|6370.5|6367.7|6369.5|6366.7|17
1614010230000|2021-02-22 16:10:30|6369.6|6366.8|6369.6|6366.8|6371.5|6368.7|6369.5|6366.7|68
1614010240000|2021-02-22 16:10:40|6369.5|6366.7|6371|6368.2|6371|6368.2|6369.5|6366.7|28
1614010250000|2021-02-22 16:10:50|6370.9|6368.1|6371|6368.2|6371.5|6368.7|6370|6367.2|40
1614010260000|2021-02-22 16:11:00|6370.5|6367.7|6367|6364.2|6370.5|6367.7|6366.5|6363.7|117
1614010270000|2021-02-22 16:11:10|6367.5|6364.7|6366|6363.2|6368.5|6365.7|6366|6363.2|21
1614010280000|2021-02-22 16:11:20|6366.5|6363.7|6367|6364.2|6367|6364.2|6366.5|6363.7|15
1614010290000|2021-02-22 16:11:30|6367.5|6364.7|6369.5|6366.7|6370.5|6367.7|6367.5|6364.7|24
1614010300000|2021-02-22 16:11:40|6370.5|6367.7|6372.5|6369.7|6373|6370.2|6370.5|6367.7|41
1614010310000|2021-02-22 16:11:50|6373.5|6370.7|6371.5|6368.7|6373.5|6370.7|6371.5|6368.7|10
1614010320000|2021-02-22 16:12:00|6371|6368.2|6371.5|6368.7|6371.5|6368.7|6369.5|6366.7|70
1614010330000|2021-02-22 16:12:10|6372.5|6369.7|6370.5|6367.7|6372.5|6369.7|6370.5|6367.7|35
1614010340000|2021-02-22 16:12:20|6371|6368.2|6371.5|6368.7|6372.5|6369.7|6371|6368.2|40
1614010350000|2021-02-22 16:12:30|6372|6369.2|6374|6371.2|6374|6371.2|6372|6369.2|37
1614010360000|2021-02-22 16:12:40|6373.5|6370.7|6375.5|6372.7|6376.5|6373.7|6373.5|6370.7|36
1614010370000|2021-02-22 16:12:50|6374.5|6371.7|6374|6371.2|6374.5|6371.7|6374|6371.2|10
1614010380000|2021-02-22 16:13:00|6374.5|6371.7|6374.5|6371.7|6374.5|6371.7|6374.5|6371.7|2
1614010390000|2021-02-22 16:13:10|6374|6371.2|6376|6373.2|6376|6373.2|6374|6371.2|8
1614010400000|2021-02-22 16:13:20|6375.5|6372.7|6376.5|6373.7|6376.5|6373.7|6375.5|6372.7|7
1614010410000|2021-02-22 16:13:30|6377.5|6374.7|6378.5|6375.7|6378.5|6375.7|6377.5|6374.7|14
1614010420000|2021-02-22 16:13:40|6379.5|6376.7|6379.5|6376.7|6379.5|6376.7|6378.5|6375.7|10
1614010430000|2021-02-22 16:13:50|6380.5|6377.7|6380.5|6377.7|6380.5|6377.7|6380.5|6377.7|17
1614010440000|2021-02-22 16:14:00|6380|6377.2|6380.5|6377.7|6380.5|6377.7|6379.5|6376.7|24
1614010450000|2021-02-22 16:14:10|6379.5|6376.7|6381.5|6378.7|6381.5|6378.7|6379.5|6376.7|44
1614010460000|2021-02-22 16:14:20|6382.5|6379.7|6383.5|6380.7|6383.5|6380.7|6381.5|6378.7|82
1614010470000|2021-02-22 16:14:30|6383.6|6380.8|6386|6383.2|6386.5|6383.7|6383.6|6380.8|11
1614010480000|2021-02-22 16:14:40|6386.1|6383.3|6385.5|6382.7|6386.5|6383.7|6385.1|6382.3|14
1614010490000|2021-02-22 16:14:50|6385.6|6382.8|6386.5|6383.7|6386.5|6383.7|6385.6|6382.8|3
1614010500000|2021-02-22 16:15:00|6386.6|6383.8|6386.5|6383.7|6387.5|6384.7|6385.6|6382.8|29
1614010510000|2021-02-22 16:15:10|6386.6|6383.8|6387.5|6384.7|6387.5|6384.7|6386.5|6383.7|49
1614010520000|2021-02-22 16:15:20|6387.6|6384.8|6389.5|6386.7|6389.6|6386.8|6387.6|6384.8|67
1614010530000|2021-02-22 16:15:30|6389.6|6386.8|6394.1|6391.3|6394.5|6391.7|6389.6|6386.8|64
1614010540000|2021-02-22 16:15:40|6393.6|6390.8|6392|6389.2|6394.1|6391.3|6391|6388.2|31
1614010550000|2021-02-22 16:15:50|6391.5|6388.7|6391.6|6388.8|6391.6|6388.8|6390.6|6387.8|8
1614010560000|2021-02-22 16:16:00|6391.5|6388.7|6389.5|6386.7|6391.6|6388.8|6389.5|6386.7|48
1614010570000|2021-02-22 16:16:10|6389.6|6386.8|6389.6|6386.8|6391.1|6388.3|6389.6|6386.8|21
1614010580000|2021-02-22 16:16:20|6390.5|6387.7|6391.6|6388.8|6391.6|6388.8|6390.5|6387.7|17
1614010590000|2021-02-22 16:16:30|6391.5|6388.7|6393.1|6390.3|6393.5|6390.7|6391.5|6388.7|53
1614010600000|2021-02-22 16:16:40|6393.6|6390.8|6391.5|6388.7|6393.6|6390.8|6391.5|6388.7|50
1614010610000|2021-02-22 16:16:50|6391.6|6388.8|6391.6|6388.8|6392.1|6389.3|6391.5|6388.7|9
1614010620000|2021-02-22 16:17:00|6392.1|6389.3|6390.6|6387.8|6392.1|6389.3|6390.5|6387.7|23
1614010630000|2021-02-22 16:17:10|6391.1|6388.3|6391.5|6388.7|6393.5|6390.7|6391|6388.2|13
1614010640000|2021-02-22 16:17:20|6392|6389.2|6392|6389.2|6392.6|6389.8|6391.5|6388.7|7
1614010650000|2021-02-22 16:17:30|6392.5|6389.7|6391.6|6388.8|6393.5|6390.7|6391.5|6388.7|8
1614010660000|2021-02-22 16:17:40|6392.6|6389.8|6391.6|6388.8|6392.6|6389.8|6391.6|6388.8|6
1614010670000|2021-02-22 16:17:50|6392.5|6389.7|6391.6|6388.8|6393.6|6390.8|6391.6|6388.8|2
1614010680000|2021-02-22 16:18:00|6392.1|6389.3|6392.6|6389.8|6394.6|6391.8|6392.1|6389.3|31
1614010690000|2021-02-22 16:18:10|6392.7|6389.9|6392.6|6389.8|6393.6|6390.8|6392.6|6389.8|10
1614010700000|2021-02-22 16:18:20|6393.6|6390.8|6393.1|6390.3|6394.5|6391.7|6392.6|6389.8|6
1614010710000|2021-02-22 16:18:30|6392.6|6389.8|6393.6|6390.8|6393.6|6390.8|6392.6|6389.8|2
1614010720000|2021-02-22 16:18:40|6393.2|6390.4|6393.1|6390.3|6394.6|6391.8|6393.1|6390.3|3
1614010730000|2021-02-22 16:18:50|6393.6|6390.8|6394.1|6391.3|6394.1|6391.3|6393.6|6390.8|10
1614010740000|2021-02-22 16:19:00|6393.6|6390.8|6393.6|6390.8|6394.6|6391.8|6393.6|6390.8|8
1614010750000|2021-02-22 16:19:10|6394.5|6391.7|6393.6|6390.8|6394.6|6391.8|6393.6|6390.8|25
1614010760000|2021-02-22 16:19:20|||||||||1
1614010770000|2021-02-22 16:19:30|||||||||2
1614010780000|2021-02-22 16:19:40|6394.5|6391.7|6393.6|6390.8|6395.1|6392.3|6393.6|6390.8|27
1614010790000|2021-02-22 16:19:50|6393.1|6390.3|6392.6|6389.8|6393.5|6390.7|6392.6|6389.8|6
1614010800000|2021-02-22 16:20:00|6393.5|6390.7|6393.5|6390.7|6393.6|6390.8|6392.6|6389.8|16
1614010810000|2021-02-22 16:20:10|6393.6|6390.8|6394.1|6391.3|6394.6|6391.8|6393.6|6390.8|9
1614010820000|2021-02-22 16:20:20|6393.6|6390.8|6392.6|6389.8|6393.6|6390.8|6392.1|6389.3|1
1614010830000|2021-02-22 16:20:30|6393.1|6390.3|6394.6|6391.8|6394.6|6391.8|6393.1|6390.3|41
1614010840000|2021-02-22 16:20:40|6394.5|6391.7|6395.1|6392.3|6395.6|6392.8|6393.6|6390.8|36
1614010850000|2021-02-22 16:20:50|6395.5|6392.7|6395.6|6392.8|6395.6|6392.8|6394.6|6391.8|29
1614010860000|2021-02-22 16:21:00|6396.5|6393.7|6395.1|6392.3|6396.5|6393.7|6395.1|6392.3|26
1614010870000|2021-02-22 16:21:10|6395.6|6392.8|6395.6|6392.8|6395.6|6392.8|6395.6|6392.8|6
1614010880000|2021-02-22 16:21:20|6395.1|6392.3|6395.1|6392.3|6395.6|6392.8|6395.1|6392.3|4
1614010890000|2021-02-22 16:21:30|6394.6|6391.8|6392.6|6389.8|6395.1|6392.3|6392.6|6389.8|11
1614010900000|2021-02-22 16:21:40|6393.6|6390.8|6393.6|6390.8|6393.6|6390.8|6393.6|6390.8|8
1614010910000|2021-02-22 16:21:50|6393.1|6390.3|6392.6|6389.8|6393.6|6390.8|6391.6|6388.8|62
1614010920000|2021-02-22 16:22:00|6391.5|6388.7|6391.6|6388.8|6391.6|6388.8|6390.6|6387.8|129
1614010930000|2021-02-22 16:22:10|6391.5|6388.7|6388.6|6385.8|6391.5|6388.7|6387.6|6384.8|146
1614010940000|2021-02-22 16:22:20|6388.5|6385.7|6387.5|6384.7|6388.6|6385.8|6387.5|6384.7|75
1614010950000|2021-02-22 16:22:30|6387.6|6384.8|6389.6|6386.8|6390|6387.2|6387.6|6384.8|16
1614010960000|2021-02-22 16:22:40|6389.5|6386.7|6388.6|6385.8|6390.6|6387.8|6388.6|6385.8|52
1614010970000|2021-02-22 16:22:50|6388.5|6385.7|6388.5|6385.7|6389.1|6386.3|6387.5|6384.7|133
1614010980000|2021-02-22 16:23:00|6388.1|6385.3|6387.5|6384.7|6388.6|6385.8|6387.5|6384.7|27
1614010990000|2021-02-22 16:23:10|6388.5|6385.7|6390|6387.2|6390|6387.2|6388.5|6385.7|23
1614011000000|2021-02-22 16:23:20|6389.6|6386.8|6390.6|6387.8|6391.6|6388.8|6389.6|6386.8|26
1614011010000|2021-02-22 16:23:30|6390.5|6387.7|6392.5|6389.7|6392.6|6389.8|6390.1|6387.3|121
1614011020000|2021-02-22 16:23:40|6392.1|6389.3|6392.6|6389.8|6392.6|6389.8|6392.1|6389.3|6
1614011030000|2021-02-22 16:23:50|6392.1|6389.3|6389.6|6386.8|6392.1|6389.3|6389.6|6386.8|18
1614011040000|2021-02-22 16:24:00|6390.1|6387.3|6390.6|6387.8|6390.6|6387.8|6388.6|6385.8|10
1614011050000|2021-02-22 16:24:10|6391.1|6388.3|6392.6|6389.8|6392.6|6389.8|6391.1|6388.3|11
1614011060000|2021-02-22 16:24:20|6392.5|6389.7|6391.6|6388.8|6392.5|6389.7|6391.5|6388.7|1
1614011070000|2021-02-22 16:24:30|6390.6|6387.8|6391.5|6388.7|6391.5|6388.7|6390.6|6387.8|26
1614011080000|2021-02-22 16:24:40|6390.6|6387.8|6390.5|6387.7|6391.1|6388.3|6389.1|6386.3|88
1614011090000|2021-02-22 16:24:50|6390.6|6387.8|6393|6390.2|6393.6|6390.8|6390|6387.2|59
1614011100000|2021-02-22 16:25:00|6391.5|6388.7|6388.1|6385.3|6391.5|6388.7|6387.6|6384.8|148
1614011110000|2021-02-22 16:25:10|6388.6|6385.8|6388.1|6385.3|6389.1|6386.3|6388.1|6385.3|39
1614011120000|2021-02-22 16:25:20|6387.6|6384.8|6386.5|6383.7|6388.5|6385.7|6386.5|6383.7|37
1614011130000|2021-02-22 16:25:30|6386.1|6383.3|6389.1|6386.3|6389.1|6386.3|6384.5|6381.7|186
1614011140000|2021-02-22 16:25:40|6388.6|6385.8|6390.1|6387.3|6390.1|6387.3|6388.6|6385.8|24
1614011150000|2021-02-22 16:25:50|6389.6|6386.8|6386.6|6383.8|6389.6|6386.8|6386.5|6383.7|42
1614011160000|2021-02-22 16:26:00|6386.1|6383.3|6385.5|6382.7|6386.6|6383.8|6385.5|6382.7|26
1614011170000|2021-02-22 16:26:10|6384.6|6381.8|6384.1|6381.3|6384.6|6381.8|6383.6|6380.8|10
1614011180000|2021-02-22 16:26:20|6384.5|6381.7|6384.6|6381.8|6385.6|6382.8|6384.1|6381.3|34
1614011190000|2021-02-22 16:26:30|6385.1|6382.3|6385.1|6382.3|6385.1|6382.3|6383.6|6380.8|4
1614011200000|2021-02-22 16:26:40|6385.6|6382.8|6382.6|6379.8|6385.6|6382.8|6382.6|6379.8|11
1614011210000|2021-02-22 16:26:50|6381.6|6378.8|6383.6|6380.8|6383.6|6380.8|6381.6|6378.8|22
1614011220000|2021-02-22 16:27:00|6383.1|6380.3|6382.1|6379.3|6383.1|6380.3|6381.6|6378.8|56
1614011230000|2021-02-22 16:27:10|6382.5|6379.7|6383.6|6380.8|6383.6|6380.8|6382.5|6379.7|42
1614011240000|2021-02-22 16:27:20|6383.5|6380.7|6383.5|6380.7|6383.6|6380.8|6382.6|6379.8|13
1614011250000|2021-02-22 16:27:30|6383.1|6380.3|6385.5|6382.7|6385.6|6382.8|6382.6|6379.8|30
1614011260000|2021-02-22 16:27:40|6385.6|6382.8|6384.5|6381.7|6385.6|6382.8|6384.5|6381.7|62
1614011270000|2021-02-22 16:27:50|6384.1|6381.3|6384.6|6381.8|6385.1|6382.3|6383.6|6380.8|42
1614011280000|2021-02-22 16:28:00|6385.1|6382.3|6385.1|6382.3|6385.1|6382.3|6384.5|6381.7|17
1614011290000|2021-02-22 16:28:10|6384.5|6381.7|6385.6|6382.8|6385.6|6382.8|6384.1|6381.3|42
1614011300000|2021-02-22 16:28:20|6385.5|6382.7|6386.6|6383.8|6386.6|6383.8|6385.5|6382.7|44
1614011310000|2021-02-22 16:28:30|6386.5|6383.7|6386.6|6383.8|6387|6384.2|6386.5|6383.7|43
1614011320000|2021-02-22 16:28:40|6386.5|6383.7|6387.1|6384.3|6387.1|6384.3|6386.5|6383.7|12
1614011330000|2021-02-22 16:28:50|6386.5|6383.7|6387.1|6384.3|6387.1|6384.3|6386.5|6383.7|30
1614011340000|2021-02-22 16:29:00|6387.5|6384.7|6383.6|6380.8|6387.6|6384.8|6383.5|6380.7|147
1614011350000|2021-02-22 16:29:10|6384.6|6381.8|6383.6|6380.8|6384.6|6381.8|6382.6|6379.8|91
1614011360000|2021-02-22 16:29:20|6382.1|6379.3|6382.5|6379.7|6382.5|6379.7|6381.6|6378.8|81
1614011370000|2021-02-22 16:29:30|6382.1|6379.3|6381.5|6378.7|6382.5|6379.7|6381.5|6378.7|45
1614011380000|2021-02-22 16:29:40|6380.6|6377.8|6382.1|6379.3|6383.6|6380.8|6380.5|6377.7|222
1614011390000|2021-02-22 16:29:50|6381.6|6378.8|6378.6|6375.8|6382.1|6379.3|6378.6|6375.8|238
1614011400000|2021-02-22 16:30:00|6378.5|6375.7|6379.6|6376.8|6380.1|6377.3|6376.6|6373.8|350
1614011410000|2021-02-22 16:30:10|6379.5|6376.7|6376.5|6373.7|6379.5|6376.7|6375.5|6372.7|264
1614011420000|2021-02-22 16:30:20|6375.6|6372.8|6375.6|6372.8|6375.6|6372.8|6375.5|6372.7|25
1614011430000|2021-02-22 16:30:30|6375.5|6372.7|6373.1|6370.3|6375.5|6372.7|6373.1|6370.3|41
1614011440000|2021-02-22 16:30:40|6372.5|6369.7|6374.5|6371.7|6374.6|6371.8|6372.1|6369.3|322
1614011450000|2021-02-22 16:30:50|6374.1|6371.3|6375.6|6372.8|6375.6|6372.8|6374.1|6371.3|25
1614011460000|2021-02-22 16:31:00|6375.1|6372.3|6375.4|6372.6|6376.6|6373.8|6375.1|6372.3|298
1614011470000|2021-02-22 16:31:10|6374.5|6371.7|6376.5|6373.7|6376.6|6373.8|6374.5|6371.7|28
1614011480000|2021-02-22 16:31:20|6376.6|6373.8|6379.6|6376.8|6380.6|6377.8|6376.5|6373.7|45
1614011490000|2021-02-22 16:31:30|6380.1|6377.3|6378.6|6375.8|6380.1|6377.3|6378.1|6375.3|79
1614011500000|2021-02-22 16:31:40|6379.1|6376.3|6378|6375.2|6379.5|6376.7|6377.5|6374.7|32
1614011510000|2021-02-22 16:31:50|6377.6|6374.8|6377.6|6374.8|6377.6|6374.8|6377.5|6374.7|14
1614011520000|2021-02-22 16:32:00|6377.5|6374.7|6376.5|6373.7|6377.5|6374.7|6375.6|6372.8|35
1614011530000|2021-02-22 16:32:10|6376.6|6373.8|6375.6|6372.8|6376.6|6373.8|6375.6|6372.8|17
1614011540000|2021-02-22 16:32:20|6376|6373.2|6376.5|6373.7|6377|6374.2|6376|6373.2|25
1614011550000|2021-02-22 16:32:30|6376.6|6373.8|6378.6|6375.8|6379.5|6376.7|6376.6|6373.8|18
1614011560000|2021-02-22 16:32:40|6378.5|6375.7|6377.6|6374.8|6378.5|6375.7|6377.6|6374.8|92
1614011570000|2021-02-22 16:32:50|6377.4|6374.6|6377.5|6374.7|6377.5|6374.7|6376|6373.2|26
1614011580000|2021-02-22 16:33:00|6377|6374.2|6376.5|6373.7|6377.5|6374.7|6375.6|6372.8|175
1614011590000|2021-02-22 16:33:10|6376.6|6373.8|6376.6|6373.8|6377|6374.2|6376.1|6373.3|112
1614011600000|2021-02-22 16:33:20|6377.6|6374.8|6378|6375.2|6378.1|6375.3|6377.6|6374.8|53
1614011610000|2021-02-22 16:33:30|6378.5|6375.7|6378.6|6375.8|6378.6|6375.8|6377.6|6374.8|143
1614011620000|2021-02-22 16:33:40|6378.5|6375.7|6378.6|6375.8|6379.6|6376.8|6378.5|6375.7|13
1614011630000|2021-02-22 16:33:50|6378.5|6375.7|6381|6378.2|6381.5|6378.7|6378.5|6375.7|469
1614011640000|2021-02-22 16:34:00|6380.6|6377.8|6377.6|6374.8|6380.6|6377.8|6377.6|6374.8|63
1614011650000|2021-02-22 16:34:10|6378|6375.2|6379|6376.2|6379|6376.2|6378|6375.2|1
1614011660000|2021-02-22 16:34:20|6378.6|6375.8|6378.6|6375.8|6378.6|6375.8|6377.6|6374.8|17
1614011670000|2021-02-22 16:34:30|6379.1|6376.3|6379.1|6376.3|6379.6|6376.8|6378.6|6375.8|8
1614011680000|2021-02-22 16:34:40|6379.6|6376.8|6377.6|6374.8|6380.1|6377.3|6377.6|6374.8|11
1614011690000|2021-02-22 16:34:50|6378.1|6375.3|6376.6|6373.8|6378.1|6375.3|6376|6373.2|114
1614011700000|2021-02-22 16:35:00|6377|6374.2|6376|6373.2|6377|6374.2|6375.6|6372.8|3
1614011710000|2021-02-22 16:35:10|6377.4|6374.6|6378.1|6375.3|6378.1|6375.3|6377.4|6374.6|38
1614011720000|2021-02-22 16:35:20|6378.6|6375.8|6378.6|6375.8|6379.6|6376.8|6378.1|6375.3|24
1614011730000|2021-02-22 16:35:30|6378.5|6375.7|6379|6376.2|6379|6376.2|6378.5|6375.7|8
1614011740000|2021-02-22 16:35:40|6378.5|6375.7|6379|6376.2|6379|6376.2|6378.5|6375.7|4
1614011750000|2021-02-22 16:35:50|6379.5|6376.7|6380.5|6377.7|6380.5|6377.7|6379.5|6376.7|56
1614011760000|2021-02-22 16:36:00|6381.5|6378.7|6381.6|6378.8|6381.6|6378.8|6380.6|6377.8|37
1614011770000|2021-02-22 16:36:10|6382|6379.2|6381.6|6378.8|6382.6|6379.8|6381.6|6378.8|52
1614011780000|2021-02-22 16:36:20|6380.6|6377.8|6379.1|6376.3|6380.6|6377.8|6379|6376.2|183
1614011790000|2021-02-22 16:36:30|6379.5|6376.7|6380.6|6377.8|6380.6|6377.8|6379.5|6376.7|59
1614011800000|2021-02-22 16:36:40|6379.6|6376.8|6380.6|6377.8|6380.6|6377.8|6379.6|6376.8|114
1614011810000|2021-02-22 16:36:50|6379.6|6376.8|6379.6|6376.8|6379.6|6376.8|6379.6|6376.8|1
1614011820000|2021-02-22 16:37:00|6380.1|6377.3|6380.6|6377.8|6381.1|6378.3|6380.1|6377.3|19
1614011830000|2021-02-22 16:37:10|6381.6|6378.8|6380.6|6377.8|6381.6|6378.8|6380.6|6377.8|6
1614011840000|2021-02-22 16:37:20|6378.7|6375.9|6379.1|6376.3|6379.6|6376.8|6378.7|6375.9|18
1614011850000|2021-02-22 16:37:30|6379.6|6376.8|6379.1|6376.3|6379.6|6376.8|6379.1|6376.3|0
1614011860000|2021-02-22 16:37:40|6379.6|6376.8|6379.1|6376.3|6380.5|6377.7|6379.1|6376.3|10
1614011870000|2021-02-22 16:37:50|6379.6|6376.8|6379.7|6376.9|6379.7|6376.9|6379.6|6376.8|0
1614011880000|2021-02-22 16:38:00|6380.7|6377.9|6379.7|6376.9|6380.7|6377.9|6379.1|6376.3|24
1614011890000|2021-02-22 16:38:10|6379.6|6376.8|6381.6|6378.8|6381.6|6378.8|6379.6|6376.8|2
1614011900000|2021-02-22 16:38:20|6380.7|6377.9|6382.6|6379.8|6382.7|6379.9|6380.7|6377.9|10
1614011910000|2021-02-22 16:38:30|6382.7|6379.9|6384.6|6381.8|6385.7|6382.9|6382.7|6379.9|57
1614011920000|2021-02-22 16:38:40|6384.7|6381.9|6384.7|6381.9|6384.7|6381.9|6384.7|6381.9|10
1614011930000|2021-02-22 16:38:50|6385.6|6382.8|6385.7|6382.9|6385.7|6382.9|6385.6|6382.8|41
1614011940000|2021-02-22 16:39:00|6386.1|6383.3|6384.6|6381.8|6386.1|6383.3|6384.6|6381.8|49
1614011950000|2021-02-22 16:39:10|6384.1|6381.3|6384.1|6381.3|6385.6|6382.8|6383.6|6380.8|45
1614011960000|2021-02-22 16:39:20|6384.6|6381.8|6384.1|6381.3|6385.1|6382.3|6384.1|6381.3|4
1614011970000|2021-02-22 16:39:30|6383.6|6380.8|6383.6|6380.8|6384.1|6381.3|6383.6|6380.8|77
1614011980000|2021-02-22 16:39:40|6382.7|6379.9|6384.1|6381.3|6384.1|6381.3|6382.7|6379.9|26
1614011990000|2021-02-22 16:39:50|||||||||18
1614012000000|2021-02-22 16:40:00|6384.6|6381.8|6384.6|6381.8|6385.7|6382.9|6384.1|6381.3|18
1614012010000|2021-02-22 16:40:10|6385.1|6382.3|6387.6|6384.8|6387.7|6384.9|6385.1|6382.3|63
1614012020000|2021-02-22 16:40:20|6387.7|6384.9|6389.1|6386.3|6389.1|6386.3|6387.7|6384.9|8
1614012030000|2021-02-22 16:40:30|6389.6|6386.8|6388.6|6385.8|6389.6|6386.8|6388.6|6385.8|13
1614012040000|2021-02-22 16:40:40|6388.1|6385.3|6388.6|6385.8|6389.1|6386.3|6388.1|6385.3|183
1614012050000|2021-02-22 16:40:50|6388.1|6385.3|6388.1|6385.3|6388.1|6385.3|6387.6|6384.8|18
1614012060000|2021-02-22 16:41:00|6388.6|6385.8|6387.6|6384.8|6388.6|6385.8|6387.6|6384.8|6
1614012070000|2021-02-22 16:41:10|6386.7|6383.9|6386.6|6383.8|6387.1|6384.3|6386.6|6383.8|23
1614012080000|2021-02-22 16:41:20|6385.7|6382.9|6386.6|6383.8|6386.6|6383.8|6385.7|6382.9|10
1614012090000|2021-02-22 16:41:30|6386.7|6383.9|6386.7|6383.9|6387.1|6384.3|6386.6|6383.8|9
1614012100000|2021-02-22 16:41:40|6386.6|6383.8|6385.6|6382.8|6386.6|6383.8|6385.6|6382.8|24
1614012110000|2021-02-22 16:41:50|6385.7|6382.9|6386.1|6383.3|6386.6|6383.8|6385.7|6382.9|1
1614012120000|2021-02-22 16:42:00|6385.6|6382.8|6384.7|6381.9|6385.7|6382.9|6384.6|6381.8|13
1614012130000|2021-02-22 16:42:10|6384.6|6381.8|6382.7|6379.9|6384.7|6381.9|6382.6|6379.8|24
1614012140000|2021-02-22 16:42:20|6382.6|6379.8|6381.6|6378.8|6383.6|6380.8|6380.7|6377.9|25
1614012150000|2021-02-22 16:42:30|6381.7|6378.9|6383.6|6380.8|6383.6|6380.8|6381.6|6378.8|69
1614012160000|2021-02-22 16:42:40|6383.1|6380.3|6382.6|6379.8|6383.1|6380.3|6379.6|6376.8|539
1614012170000|2021-02-22 16:42:50|6382.5|6379.7|6383.6|6380.8|6383.6|6380.8|6382.5|6379.7|12
1614012180000|2021-02-22 16:43:00|6384.1|6381.3|6385.1|6382.3|6385.6|6382.8|6384.1|6381.3|23
1614012190000|2021-02-22 16:43:10|6384.7|6381.9|6386.1|6383.3|6386.1|6383.3|6384.6|6381.8|9
1614012200000|2021-02-22 16:43:20|6385.6|6382.8|6386.6|6383.8|6386.6|6383.8|6385.6|6382.8|7
1614012210000|2021-02-22 16:43:30|6386.5|6383.7|6386.6|6383.8|6386.6|6383.8|6386.5|6383.7|34
1614012220000|2021-02-22 16:43:40|6387.6|6384.8|6388.6|6385.8|6389.6|6386.8|6387.6|6384.8|59
1614012230000|2021-02-22 16:43:50|6389.1|6386.3|6388.1|6385.3|6389.1|6386.3|6387.6|6384.8|22
1614012240000|2021-02-22 16:44:00|6387.6|6384.8|6387.6|6384.8|6388.6|6385.8|6387.6|6384.8|22
1614012250000|2021-02-22 16:44:10|6387.1|6384.3|6385.6|6382.8|6387.1|6384.3|6385.6|6382.8|50
1614012260000|2021-02-22 16:44:20|6385.7|6382.9|6386.1|6383.3|6386.6|6383.8|6385.7|6382.9|16
1614012270000|2021-02-22 16:44:30|6386.6|6383.8|6385.6|6382.8|6386.6|6383.8|6385.6|6382.8|14
1614012280000|2021-02-22 16:44:40|6385.1|6382.3|6383.1|6380.3|6385.1|6382.3|6382.6|6379.8|64
1614012290000|2021-02-22 16:44:50|6383.6|6380.8|6383.6|6380.8|6384.6|6381.8|6383.1|6380.3|25
1614012300000|2021-02-22 16:45:00|6383.1|6380.3|6381.6|6378.8|6383.1|6380.3|6381.6|6378.8|12
1614012310000|2021-02-22 16:45:10|6382.6|6379.8|6384.6|6381.8|6384.6|6381.8|6382.6|6379.8|19
1614012320000|2021-02-22 16:45:20|6384.1|6381.3|6381.6|6378.8|6384.1|6381.3|6381.6|6378.8|16
1614012330000|2021-02-22 16:45:30|6382.1|6379.3|6382.6|6379.8|6382.6|6379.8|6382.1|6379.3|2
1614012340000|2021-02-22 16:45:40|6382.1|6379.3|6382.1|6379.3|6382.1|6379.3|6381.6|6378.8|1
1614012350000|2021-02-22 16:45:50|6382.6|6379.8|6383.1|6380.3|6383.1|6380.3|6382.6|6379.8|1
1614012360000|2021-02-22 16:46:00|6383.6|6380.8|6383.6|6380.8|6384.6|6381.8|6383.6|6380.8|20
1614012370000|2021-02-22 16:46:10|6381.6|6378.8|6382|6379.2|6382|6379.2|6381.6|6378.8|231
1614012380000|2021-02-22 16:46:20|6382.5|6379.7|6382.6|6379.8|6382.6|6379.8|6381.6|6378.8|50
1614012390000|2021-02-22 16:46:30|6381.5|6378.7|6379.6|6376.8|6381.5|6378.7|6379.5|6376.7|98
1614012400000|2021-02-22 16:46:40|6380.5|6377.7|6384.5|6381.7|6384.5|6381.7|6380.5|6377.7|107
1614012410000|2021-02-22 16:46:50|6383.5|6380.7|6382.5|6379.7|6383.5|6380.7|6382|6379.2|96
1614012420000|2021-02-22 16:47:00|6382|6379.2|6381.6|6378.8|6382.6|6379.8|6381.6|6378.8|61
1614012430000|2021-02-22 16:47:10|6382.5|6379.7|6384.5|6381.7|6384.5|6381.7|6381.5|6378.7|11
1614012440000|2021-02-22 16:47:20|6384.1|6381.3|6383.5|6380.7|6384.5|6381.7|6383.5|6380.7|5
1614012450000|2021-02-22 16:47:30|6383|6380.2|6382|6379.2|6383|6380.2|6382|6379.2|1
1614012460000|2021-02-22 16:47:40|6382.5|6379.7|6383|6380.2|6383.5|6380.7|6382.5|6379.7|33
1614012470000|2021-02-22 16:47:50|6383.1|6380.3|6382.5|6379.7|6383.5|6380.7|6382.5|6379.7|4
1614012480000|2021-02-22 16:48:00|6382|6379.2|6384.5|6381.7|6384.5|6381.7|6381.5|6378.7|38
1614012490000|2021-02-22 16:48:10|6384|6381.2|6384.5|6381.7|6386|6383.2|6384|6381.2|14
1614012500000|2021-02-22 16:48:20|6387.5|6384.7|6385.6|6382.8|6387.5|6384.7|6385.5|6382.7|67
1614012510000|2021-02-22 16:48:30|6386|6383.2|6387|6384.2|6387.5|6384.7|6386|6383.2|29
1614012520000|2021-02-22 16:48:40|6386.5|6383.7|6388.5|6385.7|6388.9|6386.1|6386.5|6383.7|83
1614012530000|2021-02-22 16:48:50|6387.5|6384.7|6388.5|6385.7|6388.5|6385.7|6387.5|6384.7|24
1614012540000|2021-02-22 16:49:00|6388.6|6385.8|6387|6384.2|6388.6|6385.8|6387|6384.2|22
1614012550000|2021-02-22 16:49:10|6387.5|6384.7|6387.5|6384.7|6388|6385.2|6387.5|6384.7|8
1614012560000|2021-02-22 16:49:20|||||||||5
1614012570000|2021-02-22 16:49:30|6387|6384.2|6386.5|6383.7|6387|6384.2|6386.5|6383.7|2
1614012580000|2021-02-22 16:49:40|6387|6384.2|6387|6384.2|6387.5|6384.7|6386.5|6383.7|22
1614012590000|2021-02-22 16:49:50|6386.9|6384.1|6387|6384.2|6387|6384.2|6386.5|6383.7|2
1614012600000|2021-02-22 16:50:00|6387.5|6384.7|6388.5|6385.7|6389.5|6386.7|6387.5|6384.7|10
1614012610000|2021-02-22 16:50:10|6388|6385.2|6388.5|6385.7|6388.5|6385.7|6388|6385.2|1
1614012630000|2021-02-22 16:50:30|6388.6|6385.8|6389|6386.2|6389.5|6386.7|6388.6|6385.8|14
1614012640000|2021-02-22 16:50:40|6388.5|6385.7|6389.6|6386.8|6389.6|6386.8|6388.5|6385.7|4
1614012650000|2021-02-22 16:50:50|6389.9|6387.1|6389.6|6386.8|6389.9|6387.1|6388.5|6385.7|68
1614012660000|2021-02-22 16:51:00|6390|6387.2|6390.5|6387.7|6390.6|6387.8|6389.5|6386.7|13
1614012670000|2021-02-22 16:51:10|6391|6388.2|6391.5|6388.7|6392|6389.2|6390.5|6387.7|30
1614012680000|2021-02-22 16:51:20|6390.5|6387.7|6389.5|6386.7|6391|6388.2|6389.5|6386.7|9
1614012690000|2021-02-22 16:51:30|6390|6387.2|6389.5|6386.7|6390|6387.2|6387.6|6384.8|48
1614012700000|2021-02-22 16:51:40|6388.5|6385.7|6387.5|6384.7|6388.5|6385.7|6387.5|6384.7|10
1614012710000|2021-02-22 16:51:50|6388.5|6385.7|6388.5|6385.7|6389.5|6386.7|6388.5|6385.7|23
1614012720000|2021-02-22 16:52:00|6388|6385.2|6389.5|6386.7|6389.6|6386.8|6388|6385.2|20
1614012730000|2021-02-22 16:52:10|6389.6|6386.8|6388.5|6385.7|6389.6|6386.8|6388.5|6385.7|45
1614012740000|2021-02-22 16:52:20|6387.5|6384.7|6388.5|6385.7|6388.5|6385.7|6387.5|6384.7|23
1614012750000|2021-02-22 16:52:30|6387.5|6384.7|6387.5|6384.7|6387.5|6384.7|6386.5|6383.7|11
1614012760000|2021-02-22 16:52:40|6388|6385.2|6388.5|6385.7|6388.5|6385.7|6388|6385.2|1
1614012770000|2021-02-22 16:52:50|6388|6385.2|6387.5|6384.7|6388|6385.2|6386.5|6383.7|2
1614012780000|2021-02-22 16:53:00|6387|6384.2|6386.5|6383.7|6387.5|6384.7|6386.1|6383.3|161
1614012790000|2021-02-22 16:53:10|6387.5|6384.7|6386.5|6383.7|6387.5|6384.7|6386.5|6383.7|32
1614012800000|2021-02-22 16:53:20|6387.5|6384.7|6385.5|6382.7|6387.5|6384.7|6385.5|6382.7|10
1614012810000|2021-02-22 16:53:30|6384.5|6381.7|6384.5|6381.7|6384.5|6381.7|6383.5|6380.7|33
1614012820000|2021-02-22 16:53:40|6385|6382.2|6384.5|6381.7|6385.4|6382.6|6384.5|6381.7|10
1614012830000|2021-02-22 16:53:50|6385.5|6382.7|6384.5|6381.7|6385.5|6382.7|6384.5|6381.7|7
1614012840000|2021-02-22 16:54:00|6383.5|6380.7|6383|6380.2|6385.5|6382.7|6382|6379.2|142
1614012850000|2021-02-22 16:54:10|6383.5|6380.7|6385|6382.2|6385.5|6382.7|6383.5|6380.7|59
1614012860000|2021-02-22 16:54:20|6384.5|6381.7|6384.5|6381.7|6385|6382.2|6384.5|6381.7|16
1614012870000|2021-02-22 16:54:30|6385|6382.2|6385.5|6382.7|6385.5|6382.7|6385|6382.2|6
1614012880000|2021-02-22 16:54:40|6385|6382.2|6383.5|6380.7|6385|6382.2|6383.5|6380.7|35
1614012900000|2021-02-22 16:55:00|6383|6380.2|6383.5|6380.7|6383.5|6380.7|6383|6380.2|25
1614012910000|2021-02-22 16:55:10|6384|6381.2|6384.5|6381.7|6385|6382.2|6384|6381.2|12
1614012920000|2021-02-22 16:55:20|6383.5|6380.7|6385.5|6382.7|6385.5|6382.7|6383.5|6380.7|18
1614012930000|2021-02-22 16:55:30|6385|6382.2|6385|6382.2|6385|6382.2|6385|6382.2|1
1614012940000|2021-02-22 16:55:40|6386.5|6383.7|6385.5|6382.7|6386.5|6383.7|6385|6382.2|10
1614012950000|2021-02-22 16:55:50|6385|6382.2|6385.5|6382.7|6385.5|6382.7|6385|6382.2|4
1614012960000|2021-02-22 16:56:00|6384.5|6381.7|6387|6384.2|6387|6384.2|6384.5|6381.7|23
1614012970000|2021-02-22 16:56:10|6386.5|6383.7|6387.4|6384.6|6387.5|6384.7|6386.5|6383.7|9
1614012980000|2021-02-22 16:56:20|6387.5|6384.7|6388.5|6385.7|6389.5|6386.7|6387.5|6384.7|26
1614012990000|2021-02-22 16:56:30|6389|6386.2|6389|6386.2|6390|6387.2|6388.5|6385.7|24
1614013000000|2021-02-22 16:56:40|6389.5|6386.7|6390.5|6387.7|6390.5|6387.7|6389.5|6386.7|36
1614013010000|2021-02-22 16:56:50|6390.4|6387.6|6389.5|6386.7|6390.4|6387.6|6388.5|6385.7|32
1614013020000|2021-02-22 16:57:00|6389|6386.2|6391.5|6388.7|6391.5|6388.7|6389|6386.2|18
1614013030000|2021-02-22 16:57:10|6392|6389.2|6392.5|6389.7|6393.5|6390.7|6392|6389.2|17
1614013040000|2021-02-22 16:57:20|6394.5|6391.7|6394|6391.2|6394.5|6391.7|6393.5|6390.7|68
1614013050000|2021-02-22 16:57:30|6393.5|6390.7|6393.5|6390.7|6394|6391.2|6393.5|6390.7|5
1614013060000|2021-02-22 16:57:40|6393|6390.2|6394.5|6391.7|6394.5|6391.7|6393|6390.2|5
1614013070000|2021-02-22 16:57:50|6395|6392.2|6395.5|6392.7|6396|6393.2|6394.5|6391.7|19
1614013080000|2021-02-22 16:58:00|6396|6393.2|6396|6393.2|6396|6393.2|6395|6392.2|16
1614013090000|2021-02-22 16:58:10|6396.5|6393.7|6396.5|6393.7|6396.5|6393.7|6396.5|6393.7|12
1614013100000|2021-02-22 16:58:20|6397|6394.2|6397|6394.2|6397|6394.2|6397|6394.2|12
1614013110000|2021-02-22 16:58:30|6397.5|6394.7|6393.5|6390.7|6397.5|6394.7|6393.5|6390.7|326
1614013120000|2021-02-22 16:58:40|6394.5|6391.7|6394.5|6391.7|6394.5|6391.7|6394.5|6391.7|13
1614013130000|2021-02-22 16:58:50|6395.5|6392.7|6393.5|6390.7|6395.5|6392.7|6393.5|6390.7|10
1614013140000|2021-02-22 16:59:00|6394|6391.2|6395.5|6392.7|6396|6393.2|6394|6391.2|9
1614013150000|2021-02-22 16:59:10|6396|6393.2|6396|6393.2|6396|6393.2|6396|6393.2|1
1614013160000|2021-02-22 16:59:20|6395.5|6392.7|6395.5|6392.7|6395.5|6392.7|6395.5|6392.7|2
1614013170000|2021-02-22 16:59:30|6396.5|6393.7|6396.5|6393.7|6397|6394.2|6396|6393.2|25
1614013180000|2021-02-22 16:59:40|6396.6|6393.8|6397|6394.2|6397.5|6394.7|6396.6|6393.8|69
1614013190000|2021-02-22 16:59:50|6396.5|6393.7|6395.5|6392.7|6397.5|6394.7|6395.5|6392.7|70
1614013200000|2021-02-22 17:00:00|6396.5|6393.7|6396.5|6393.7|6396.5|6393.7|6394.5|6391.7|24
1614013210000|2021-02-22 17:00:10|6396|6393.2|6397|6394.2|6397.5|6394.7|6396|6393.2|18
1614013220000|2021-02-22 17:00:20|6396.5|6393.7|6396.5|6393.7|6396.5|6393.7|6396.5|6393.7|23
1614013230000|2021-02-22 17:00:30|6396|6393.2|6396|6393.2|6397|6394.2|6395.5|6392.7|8
1614013240000|2021-02-22 17:00:40|6395.5|6392.7|6394.5|6391.7|6395.5|6392.7|6393.5|6390.7|8
1614013250000|2021-02-22 17:00:50|6394|6391.2|6394.5|6391.7|6394.5|6391.7|6393.5|6390.7|15
1614013260000|2021-02-22 17:01:00|6393.5|6390.7|6393.5|6390.7|6393.5|6390.7|6391.5|6388.7|132
1614013270000|2021-02-22 17:01:10|6392.5|6389.7|6393.5|6390.7|6393.5|6390.7|6392.5|6389.7|37
1614013280000|2021-02-22 17:01:20|6392.5|6389.7|6392|6389.2|6392.5|6389.7|6391.5|6388.7|16
1614013290000|2021-02-22 17:01:30|6392.5|6389.7|6391.5|6388.7|6392.5|6389.7|6391.5|6388.7|11
1614013300000|2021-02-22 17:01:40|||||||||14
1614013310000|2021-02-22 17:01:50|6392|6389.2|6391.5|6388.7|6392|6389.2|6391|6388.2|3
1614013320000|2021-02-22 17:02:00|6392|6389.2|6393.5|6390.7|6393.5|6390.7|6392|6389.2|10
1614013330000|2021-02-22 17:02:10|6394|6391.2|6393.4|6390.6|6394|6391.2|6393.4|6390.6|14
1614013340000|2021-02-22 17:02:20|6392.5|6389.7|6393.4|6390.6|6393.5|6390.7|6392.5|6389.7|0
1614013350000|2021-02-22 17:02:30|6392.5|6389.7|6392.5|6389.7|6392.9|6390.1|6391.5|6388.7|8
1614013360000|2021-02-22 17:02:40|6393|6390.2|6392.4|6389.6|6393|6390.2|6392.4|6389.6|5
1614013370000|2021-02-22 17:02:50|6391.5|6388.7|6392.4|6389.6|6392.5|6389.7|6391.5|6388.7|3
1614013380000|2021-02-22 17:03:00|6392.9|6390.1|6393|6390.2|6393|6390.2|6392.4|6389.6|35
1614013390000|2021-02-22 17:03:10|6392.5|6389.7|6392.5|6389.7|6392.5|6389.7|6392.4|6389.6|0
1614013400000|2021-02-22 17:03:20|6392.4|6389.6|6392.5|6389.7|6393|6390.2|6392.4|6389.6|1
1614013410000|2021-02-22 17:03:30|6393|6390.2|6393.4|6390.6|6393.5|6390.7|6393|6390.2|12
1614013420000|2021-02-22 17:03:40|6392.5|6389.7|6392.5|6389.7|6392.5|6389.7|6392.4|6389.6|12
1614013430000|2021-02-22 17:03:50|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|1
1614013440000|2021-02-22 17:04:00|6391.5|6388.7|6391.4|6388.6|6391.5|6388.7|6391.4|6388.6|9
1614013450000|2021-02-22 17:04:10|6391.5|6388.7|6389.5|6386.7|6391.5|6388.7|6389.5|6386.7|4
1614013460000|2021-02-22 17:04:20|6390.4|6387.6|6389.5|6386.7|6390.5|6387.7|6388.5|6385.7|56
1614013470000|2021-02-22 17:04:30|6389.4|6386.6|6389.5|6386.7|6389.5|6386.7|6389.4|6386.6|21
1614013480000|2021-02-22 17:04:40|6389.4|6386.6|6389.4|6386.6|6389.5|6386.7|6388.4|6385.6|280
1614013490000|2021-02-22 17:04:50|6388.5|6385.7|6388.5|6385.7|6388.5|6385.7|6388.5|6385.7|0
1614013500000|2021-02-22 17:05:00|6388.4|6385.6|6388.4|6385.6|6388.5|6385.7|6388.4|6385.6|2
1614013510000|2021-02-22 17:05:10|6388.5|6385.7|6388.4|6385.6|6388.5|6385.7|6387.4|6384.6|35
1614013520000|2021-02-22 17:05:20|6387.4|6384.6|6388.4|6385.6|6388.4|6385.6|6387.4|6384.6|9
1614013530000|2021-02-22 17:05:30|6387.4|6384.6|6387.4|6384.6|6387.4|6384.6|6387.4|6384.6|11
1614013540000|2021-02-22 17:05:40|6387.5|6384.7|6387.5|6384.7|6387.5|6384.7|6387|6384.2|49
1614013550000|2021-02-22 17:05:50|6388.5|6385.7|6388.5|6385.7|6388.5|6385.7|6388.5|6385.7|17
1614013560000|2021-02-22 17:06:00|6387.5|6384.7|6388.5|6385.7|6388.5|6385.7|6387.5|6384.7|49
1614013570000|2021-02-22 17:06:10|6387.5|6384.7|6387.5|6384.7|6387.5|6384.7|6387.5|6384.7|40
1614013580000|2021-02-22 17:06:20|6387|6384.2|6387.5|6384.7|6387.5|6384.7|6385.5|6382.7|61
1614013590000|2021-02-22 17:06:30|6387.4|6384.6|6386.5|6383.7|6387.4|6384.6|6385.5|6382.7|26
1614013600000|2021-02-22 17:06:40|6387|6384.2|6386.5|6383.7|6387|6384.2|6386.5|6383.7|3
1614013610000|2021-02-22 17:06:50|6387.5|6384.7|6386.5|6383.7|6387.5|6384.7|6386.5|6383.7|0
1614013620000|2021-02-22 17:07:00|6386.4|6383.6|6384.5|6381.7|6386.5|6383.7|6384.5|6381.7|32
1614013630000|2021-02-22 17:07:10|6385|6382.2|6384.5|6381.7|6385|6382.2|6384|6381.2|77
1614013640000|2021-02-22 17:07:20|6384|6381.2|6382.5|6379.7|6384|6381.2|6382.5|6379.7|3
1614013650000|2021-02-22 17:07:30|6383.5|6380.7|6383|6380.2|6383.5|6380.7|6383|6380.2|3
1614013660000|2021-02-22 17:07:40|6383.5|6380.7|6382.5|6379.7|6383.5|6380.7|6381.5|6378.7|23
1614013670000|2021-02-22 17:07:50|6381.5|6378.7|6382|6379.2|6382.5|6379.7|6381.5|6378.7|6
1614013680000|2021-02-22 17:08:00|6382.5|6379.7|6383.4|6380.6|6383.5|6380.7|6380.4|6377.6|244
1614013690000|2021-02-22 17:08:10|6383|6380.2|6383.4|6380.6|6383.5|6380.7|6383|6380.2|1
1614013700000|2021-02-22 17:08:20|6383.5|6380.7|6383.5|6380.7|6384.4|6381.6|6383|6380.2|67
1614013710000|2021-02-22 17:08:30|6384.5|6381.7|6383.4|6380.6|6384.5|6381.7|6383.4|6380.6|10
1614013720000|2021-02-22 17:08:40|6383.5|6380.7|6383|6380.2|6383.5|6380.7|6382.5|6379.7|2
1614013730000|2021-02-22 17:08:50|6382.5|6379.7|6382.5|6379.7|6382.5|6379.7|6382.4|6379.6|2
1614013740000|2021-02-22 17:09:00|6383.5|6380.7|6381.9|6379.1|6383.5|6380.7|6381.5|6378.7|35
1614013750000|2021-02-22 17:09:10|6381.4|6378.6|6381.4|6378.6|6381.9|6379.1|6380.4|6377.6|81
1614013760000|2021-02-22 17:09:20|6381.9|6379.1|6381.4|6378.6|6381.9|6379.1|6381.4|6378.6|23
1614013770000|2021-02-22 17:09:30|6381.9|6379.1|6380.4|6377.6|6381.9|6379.1|6378.5|6375.7|195
1614013780000|2021-02-22 17:09:40|6379.4|6376.6|6380.4|6377.6|6380.9|6378.1|6379.4|6376.6|56
1614013790000|2021-02-22 17:09:50|6380.9|6378.1|6380.4|6377.6|6380.9|6378.1|6378.4|6375.6|17
1614013800000|2021-02-22 17:10:00|6379.4|6376.6|6380.9|6378.1|6380.9|6378.1|6378.4|6375.6|1
1614013810000|2021-02-22 17:10:10|6381.4|6378.6|6380.4|6377.6|6381.9|6379.1|6380.4|6377.6|12
1614013820000|2021-02-22 17:10:20|6380.9|6378.1|6382.4|6379.6|6382.4|6379.6|6380.9|6378.1|5
1614013830000|2021-02-22 17:10:30|6381.9|6379.1|6381.4|6378.6|6381.9|6379.1|6381|6378.2|0
1614013840000|2021-02-22 17:10:40|6381.3|6378.5|6380.4|6377.6|6381.4|6378.6|6380.4|6377.6|10
1614013850000|2021-02-22 17:10:50|6380.9|6378.1|6380.9|6378.1|6380.9|6378.1|6380.9|6378.1|1
1614013860000|2021-02-22 17:11:00|6380.4|6377.6|6380.9|6378.1|6381.4|6378.6|6379.4|6376.6|7
1614013870000|2021-02-22 17:11:10|6380.4|6377.6|6380.9|6378.1|6380.9|6378.1|6380.4|6377.6|12
1614013880000|2021-02-22 17:11:20|6380.4|6377.6|6381.4|6378.6|6381.4|6378.6|6380.4|6377.6|28
1614013890000|2021-02-22 17:11:30|6381.5|6378.7|6382.4|6379.6|6384.4|6381.6|6381.5|6378.7|59
1614013900000|2021-02-22 17:11:40|6382.5|6379.7|6382.5|6379.7|6383.4|6380.6|6382.4|6379.6|38
1614013910000|2021-02-22 17:11:50|6383|6380.2|6383.5|6380.7|6383.5|6380.7|6382.9|6380.1|28
1614013920000|2021-02-22 17:12:00|6384|6381.2|6384.4|6381.6|6384.5|6381.7|6383.4|6380.6|21
1614013930000|2021-02-22 17:12:10|6383.4|6380.6|6383.5|6380.7|6384.4|6381.6|6383.4|6380.6|39
1614013940000|2021-02-22 17:12:20|6384|6381.2|6384.5|6381.7|6384.5|6381.7|6384|6381.2|3
1614013950000|2021-02-22 17:12:30|6385|6382.2|6384|6381.2|6385|6382.2|6384|6381.2|2
1614013960000|2021-02-22 17:12:40|6384.5|6381.7|6385.5|6382.7|6385.5|6382.7|6384.5|6381.7|12
1614013970000|2021-02-22 17:12:50|6386|6383.2|6385.5|6382.7|6386|6383.2|6385.4|6382.6|98
1614013980000|2021-02-22 17:13:00|6386.5|6383.7|6386|6383.2|6386.5|6383.7|6386|6383.2|12
1614013990000|2021-02-22 17:13:10|6385.9|6383.1|6385.5|6382.7|6386.5|6383.7|6385|6382.2|18
1614014000000|2021-02-22 17:13:20|6386.4|6383.6|6386.4|6383.6|6386.5|6383.7|6385.4|6382.6|0
1614014010000|2021-02-22 17:13:30|6385.5|6382.7|6386.4|6383.6|6386.4|6383.6|6385.5|6382.7|16
1614014020000|2021-02-22 17:13:40|6386.5|6383.7|6386.5|6383.7|6386.5|6383.7|6386.4|6383.6|7
1614014030000|2021-02-22 17:13:50|6386.4|6383.6|6386.5|6383.7|6386.5|6383.7|6386.4|6383.6|6
1614014040000|2021-02-22 17:14:00|6386.4|6383.6|6386.5|6383.7|6386.5|6383.7|6386.4|6383.6|3
1614014050000|2021-02-22 17:14:10|6386.4|6383.6|6386.4|6383.6|6386.5|6383.7|6386.4|6383.6|12
1614014060000|2021-02-22 17:14:20|6386|6383.2|6385.5|6382.7|6386|6383.2|6385.4|6382.6|3
1614014070000|2021-02-22 17:14:30|6386.4|6383.6|6386.4|6383.6|6386.5|6383.7|6386.4|6383.6|5
1614014080000|2021-02-22 17:14:40|6386.5|6383.7|6386.5|6383.7|6386.5|6383.7|6386.5|6383.7|3
1614014090000|2021-02-22 17:14:50|6386.4|6383.6|6386.5|6383.7|6386.5|6383.7|6386|6383.2|42
1614014100000|2021-02-22 17:15:00|6386.4|6383.6|6386.5|6383.7|6386.5|6383.7|6386.4|6383.6|45
1614014110000|2021-02-22 17:15:10|||||||||1
1614014120000|2021-02-22 17:15:20|||||||||33
1614014130000|2021-02-22 17:15:30|6386.4|6383.6|6386|6383.2|6386.4|6383.6|6386|6383.2|3
1614014140000|2021-02-22 17:15:40|6385.5|6382.7|6386|6383.2|6386|6383.2|6385|6382.2|36
1614014150000|2021-02-22 17:15:50|6386.4|6383.6|6386.5|6383.7|6386.5|6383.7|6386.4|6383.6|12
1614014160000|2021-02-22 17:16:00|6386.4|6383.6|6385.5|6382.7|6386.4|6383.6|6384.4|6381.6|33
1614014170000|2021-02-22 17:16:10|6385.4|6382.6|6385|6382.2|6385.4|6382.6|6385|6382.2|4
1614014180000|2021-02-22 17:16:20|6384.5|6381.7|6382.5|6379.7|6384.5|6381.7|6382.5|6379.7|24
1614014190000|2021-02-22 17:16:30|6383|6380.2|6382|6379.2|6383.5|6380.7|6381.5|6378.7|8
1614014200000|2021-02-22 17:16:40|6382.5|6379.7|6382.5|6379.7|6382.5|6379.7|6382.5|6379.7|23
1614014210000|2021-02-22 17:16:50|6382|6379.2|6382|6379.2|6382|6379.2|6381.5|6378.7|15
1614014220000|2021-02-22 17:17:00|6381.5|6378.7|6380.5|6377.7|6381.5|6378.7|6380|6377.2|122
1614014230000|2021-02-22 17:17:10|6381|6378.2|6381|6378.2|6381|6378.2|6380.5|6377.7|2
1614014240000|2021-02-22 17:17:20|6380.5|6377.7|6381|6378.2|6381|6378.2|6380.5|6377.7|24
1614014250000|2021-02-22 17:17:30|6380.5|6377.7|6379.5|6376.7|6380.5|6377.7|6379.5|6376.7|21
1614014260000|2021-02-22 17:17:40|6380.4|6377.6|6380.5|6377.7|6381|6378.2|6379.5|6376.7|13
1614014270000|2021-02-22 17:17:50|6380.9|6378.1|6380.5|6377.7|6381.4|6378.6|6380.4|6377.6|58
1614014280000|2021-02-22 17:18:00|6380.9|6378.1|6381.4|6378.6|6381.4|6378.6|6380.5|6377.7|4
1614014290000|2021-02-22 17:18:10|6381.5|6378.7|6382.4|6379.6|6382.5|6379.7|6381.4|6378.6|33
1614014300000|2021-02-22 17:18:20|6382.5|6379.7|6382.9|6380.1|6383|6380.2|6382.5|6379.7|9
1614014310000|2021-02-22 17:18:30|6382.5|6379.7|6383.4|6380.6|6383.5|6380.7|6382.5|6379.7|3
1614014320000|2021-02-22 17:18:40|6382.9|6380.1|6381.5|6378.7|6382.9|6380.1|6381.5|6378.7|17
1614014330000|2021-02-22 17:18:50|6381|6378.2|6381.5|6378.7|6381.5|6378.7|6380.5|6377.7|66
1614014340000|2021-02-22 17:19:00|6381.4|6378.6|6381.5|6378.7|6381.5|6378.7|6381|6378.2|4
1614014350000|2021-02-22 17:19:10|6381.4|6378.6|6382.4|6379.6|6382.5|6379.7|6381.4|6378.6|19
1614014360000|2021-02-22 17:19:20|6382.5|6379.7|6381.5|6378.7|6382.5|6379.7|6381.5|6378.7|21
1614014370000|2021-02-22 17:19:30|6381.4|6378.6|6381.5|6378.7|6381.5|6378.7|6381.4|6378.6|2
1614014380000|2021-02-22 17:19:40|6382|6379.2|6382.5|6379.7|6382.5|6379.7|6382|6379.2|3
1614014390000|2021-02-22 17:19:50|6383|6380.2|6382.5|6379.7|6383|6380.2|6382.5|6379.7|4
1614014400000|2021-02-22 17:20:00|6382|6379.2|6382.5|6379.7|6382.9|6380.1|6382|6379.2|17
1614014410000|2021-02-22 17:20:10|6383.5|6380.7|6384.5|6381.7|6384.5|6381.7|6383.5|6380.7|2
1614014420000|2021-02-22 17:20:20|6384.3|6381.5|6385.4|6382.6|6385.4|6382.6|6383.4|6380.6|199
1614014430000|2021-02-22 17:20:30|6384.5|6381.7|6384.9|6382.1|6385.4|6382.6|6384.4|6381.6|8
1614014440000|2021-02-22 17:20:40|6384.4|6381.6|6385.4|6382.6|6385.5|6382.7|6384.4|6381.6|22
1614014450000|2021-02-22 17:20:50|6385.5|6382.7|6385.5|6382.7|6386.4|6383.6|6385.4|6382.6|30
1614014460000|2021-02-22 17:21:00|6385.4|6382.6|6385.5|6382.7|6385.5|6382.7|6385.4|6382.6|7
1614014470000|2021-02-22 17:21:10|6385.4|6382.6|6384.5|6381.7|6385.4|6382.6|6384.4|6381.6|24
1614014480000|2021-02-22 17:21:20|6383.4|6380.6|6383.4|6380.6|6383.4|6380.6|6383.4|6380.6|9
1614014490000|2021-02-22 17:21:30|6383|6380.2|6383.5|6380.7|6383.5|6380.7|6383|6380.2|0
1614014500000|2021-02-22 17:21:40|6384.4|6381.6|6384.5|6381.7|6384.5|6381.7|6384.4|6381.6|16
1614014510000|2021-02-22 17:21:50|6385.4|6382.6|6384.5|6381.7|6385.4|6382.6|6384.4|6381.6|1
1614014520000|2021-02-22 17:22:00|6385.4|6382.6|6385.4|6382.6|6385.4|6382.6|6385.4|6382.6|7
1614014530000|2021-02-22 17:22:10|6384.4|6381.6|6384.4|6381.6|6384.4|6381.6|6384.4|6381.6|5
1614014540000|2021-02-22 17:22:20|6384.9|6382.1|6384.9|6382.1|6384.9|6382.1|6384.4|6381.6|11
1614014550000|2021-02-22 17:22:30|6385.4|6382.6|6385.4|6382.6|6385.4|6382.6|6385.4|6382.6|0
1614014560000|2021-02-22 17:22:40|||||||||1
1614014570000|2021-02-22 17:22:50|6386.4|6383.6|6386.4|6383.6|6386.4|6383.6|6385.4|6382.6|27
1614014580000|2021-02-22 17:23:00|6386.3|6383.5|6386.4|6383.6|6386.4|6383.6|6386.3|6383.5|38
1614014590000|2021-02-22 17:23:10|||||||||2
1614014600000|2021-02-22 17:23:20|6386.3|6383.5|6386.4|6383.6|6386.4|6383.6|6386.3|6383.5|27
1614014610000|2021-02-22 17:23:30|6386.3|6383.5|6386.4|6383.6|6386.4|6383.6|6386.3|6383.5|13
1614014620000|2021-02-22 17:23:40|6385.4|6382.6|6385.9|6383.1|6385.9|6383.1|6385.4|6382.6|10
1614014630000|2021-02-22 17:23:50|6386.4|6383.6|6386.4|6383.6|6386.4|6383.6|6386.4|6383.6|0
1614014640000|2021-02-22 17:24:00|6386.3|6383.5|6384.5|6381.7|6386.3|6383.5|6384.4|6381.6|16
1614014650000|2021-02-22 17:24:10|6384.4|6381.6|6384.4|6381.6|6384.5|6381.7|6384.4|6381.6|11
1614014660000|2021-02-22 17:24:20|6384.5|6381.7|6384.4|6381.6|6384.5|6381.7|6383.9|6381.1|0
1614014670000|2021-02-22 17:24:30|6384|6381.2|6383.4|6380.6|6384.4|6381.6|6383.4|6380.6|1
1614014680000|2021-02-22 17:24:40|6383.5|6380.7|6385.4|6382.6|6385.4|6382.6|6383.4|6380.6|22
1614014690000|2021-02-22 17:24:50|6385.5|6382.7|6385.4|6382.6|6386.4|6383.6|6385.4|6382.6|13
1614014700000|2021-02-22 17:25:00|6385.9|6383.1|6388.4|6385.6|6388.4|6385.6|6385.9|6383.1|50
1614014710000|2021-02-22 17:25:10|6387.4|6384.6|6388.4|6385.6|6389.4|6386.6|6387.4|6384.6|7
1614014720000|2021-02-22 17:25:20|6389.4|6386.6|6388.9|6386.1|6389.4|6386.6|6388.9|6386.1|4
1614014730000|2021-02-22 17:25:30|6388.5|6385.7|6389.4|6386.6|6391.4|6388.6|6388.5|6385.7|37
1614014740000|2021-02-22 17:25:40|6390.4|6387.6|6390.4|6387.6|6390.4|6387.6|6390.4|6387.6|13
1614014750000|2021-02-22 17:25:50|6389.9|6387.1|6390.9|6388.1|6390.9|6388.1|6389.9|6387.1|19
1614014760000|2021-02-22 17:26:00|6391.4|6388.6|6392.4|6389.6|6392.4|6389.6|6390.4|6387.6|6
1614014770000|2021-02-22 17:26:10|6391.4|6388.6|6391.5|6388.7|6392.4|6389.6|6390.9|6388.1|57
1614014780000|2021-02-22 17:26:20|6392.4|6389.6|6389.5|6386.7|6392.4|6389.6|6389.4|6386.6|46
1614014790000|2021-02-22 17:26:30|6389.9|6387.1|6389.5|6386.7|6390.4|6387.6|6388.9|6386.1|40
1614014800000|2021-02-22 17:26:40|6390.4|6387.6|6389.4|6386.6|6390.4|6387.6|6389.4|6386.6|16
1614014810000|2021-02-22 17:26:50|6390.4|6387.6|6390.4|6387.6|6390.9|6388.1|6390.4|6387.6|7
1614014820000|2021-02-22 17:27:00|6391.4|6388.6|6390.9|6388.1|6391.4|6388.6|6390.9|6388.1|2
1614014830000|2021-02-22 17:27:10|6390.4|6387.6|6390.4|6387.6|6390.4|6387.6|6389.9|6387.1|4
1614014840000|2021-02-22 17:27:20|6390.9|6388.1|6390.9|6388.1|6390.9|6388.1|6390.9|6388.1|0
1614014850000|2021-02-22 17:27:30|6391.4|6388.6|6389.5|6386.7|6391.4|6388.6|6389.4|6386.6|5
1614014860000|2021-02-22 17:27:40|6389.9|6387.1|6390.4|6387.6|6390.4|6387.6|6389.4|6386.6|1
1614014870000|2021-02-22 17:27:50|6390.5|6387.7|6392.4|6389.6|6392.4|6389.6|6390.5|6387.7|19
1614014880000|2021-02-22 17:28:00|6392.5|6389.7|6392.9|6390.1|6392.9|6390.1|6392.4|6389.6|11
1614014890000|2021-02-22 17:28:10|6392.5|6389.7|6393.4|6390.6|6393.4|6390.6|6392.5|6389.7|5
1614014900000|2021-02-22 17:28:20|||||||||3
1614014910000|2021-02-22 17:28:30|6393.3|6390.5|6393.3|6390.5|6393.3|6390.5|6393.3|6390.5|41
1614014920000|2021-02-22 17:28:40|6394.4|6391.6|6394.3|6391.5|6394.4|6391.6|6394.3|6391.5|21
1614014930000|2021-02-22 17:28:50|6393.4|6390.6|6393.4|6390.6|6393.4|6390.6|6393.3|6390.5|4
1614014940000|2021-02-22 17:29:00|6393.3|6390.5|6393.4|6390.6|6393.4|6390.6|6393.3|6390.5|28
1614014950000|2021-02-22 17:29:10|6393.3|6390.5|6394.4|6391.6|6394.4|6391.6|6393.3|6390.5|8
1614014960000|2021-02-22 17:29:20|6393.9|6391.1|6393.3|6390.5|6393.9|6391.1|6393.3|6390.5|2
1614014970000|2021-02-22 17:29:30|6393.4|6390.6|6393.3|6390.5|6393.4|6390.6|6393.3|6390.5|20
1614014980000|2021-02-22 17:29:40|6393.4|6390.6|6394.4|6391.6|6394.4|6391.6|6393.4|6390.6|6
1614014990000|2021-02-22 17:29:50|6394.3|6391.5|6394.9|6392.1|6395.3|6392.5|6394.3|6391.5|26
1614015000000|2021-02-22 17:30:00|6395.4|6392.6|6395.4|6392.6|6395.4|6392.6|6393.9|6391.1|63
1614015010000|2021-02-22 17:30:10|6395.3|6392.5|6395.4|6392.6|6395.4|6392.6|6394.9|6392.1|7
1614015020000|2021-02-22 17:30:20|6396.3|6393.5|6396.4|6393.6|6396.4|6393.6|6396.3|6393.5|8
1614015030000|2021-02-22 17:30:30|6396.3|6393.5|6394.4|6391.6|6396.4|6393.6|6394.3|6391.5|23
1614015040000|2021-02-22 17:30:40|6394.8|6392|6394.3|6391.5|6394.8|6392|6394.3|6391.5|0
1614015050000|2021-02-22 17:30:50|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|6394.3|6391.5|2
1614015060000|2021-02-22 17:31:00|6394.5|6391.7|6396.4|6393.6|6396.5|6393.7|6394.5|6391.7|711
1614015070000|2021-02-22 17:31:10|6396.5|6393.7|6396.4|6393.6|6396.5|6393.7|6396.4|6393.6|79
1614015080000|2021-02-22 17:31:20|||||||||2
1614015090000|2021-02-22 17:31:30|6396.5|6393.7|6396.4|6393.6|6396.5|6393.7|6396.4|6393.6|2
1614015100000|2021-02-22 17:31:40|6396.5|6393.7|6396.4|6393.6|6396.5|6393.7|6396.4|6393.6|16
1614015110000|2021-02-22 17:31:50|||||||||12
1614015120000|2021-02-22 17:32:00|||||||||3
1614015130000|2021-02-22 17:32:10|||||||||3
1614015140000|2021-02-22 17:32:20|6395.5|6392.7|6395.5|6392.7|6395.5|6392.7|6395.5|6392.7|8
1614015150000|2021-02-22 17:32:30|6395.4|6392.6|6394.4|6391.6|6395.4|6392.6|6394.4|6391.6|7
1614015160000|2021-02-22 17:32:40|6393.9|6391.1|6393.5|6390.7|6393.9|6391.1|6393.5|6390.7|3
1614015170000|2021-02-22 17:32:50|6393.4|6390.6|6393.5|6390.7|6393.5|6390.7|6393.4|6390.6|28
1614015180000|2021-02-22 17:33:00|6393.4|6390.6|6391.5|6388.7|6393.4|6390.6|6390.5|6387.7|44
1614015190000|2021-02-22 17:33:10|6391.4|6388.6|6391.9|6389.1|6391.9|6389.1|6391.4|6388.6|3
1614015200000|2021-02-22 17:33:20|6392.4|6389.6|6391.4|6388.6|6392.4|6389.6|6391.4|6388.6|2
1614015210000|2021-02-22 17:33:30|6391.5|6388.7|6391.5|6388.7|6391.5|6388.7|6391.5|6388.7|0
1614015220000|2021-02-22 17:33:40|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|1
1614015230000|2021-02-22 17:33:50|6391.4|6388.6|6391.9|6389.1|6391.9|6389.1|6391.4|6388.6|0
1614015240000|2021-02-22 17:34:00|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|5
1614015250000|2021-02-22 17:34:10|6392.5|6389.7|6392.5|6389.7|6392.5|6389.7|6392.4|6389.6|12
1614015270000|2021-02-22 17:34:30|6393.4|6390.6|6394.4|6391.6|6394.4|6391.6|6393.4|6390.6|7
1614015280000|2021-02-22 17:34:40|6394.5|6391.7|6393.5|6390.7|6394.5|6391.7|6393.4|6390.6|6
1614015290000|2021-02-22 17:34:50|6393.4|6390.6|6393.4|6390.6|6393.4|6390.6|6392.9|6390.1|1
1614015300000|2021-02-22 17:35:00|6393.5|6390.7|6395.4|6392.6|6395.4|6392.6|6392.5|6389.7|110
1614015310000|2021-02-22 17:35:10|6395.5|6392.7|6395.5|6392.7|6396.4|6393.6|6394.4|6391.6|19
1614015320000|2021-02-22 17:35:20|6395.4|6392.6|6395.9|6393.1|6395.9|6393.1|6395.4|6392.6|1
1614015330000|2021-02-22 17:35:30|6395.5|6392.7|6395.4|6392.6|6395.5|6392.7|6395.4|6392.6|4
1614015340000|2021-02-22 17:35:40|6395.5|6392.7|6396.5|6393.7|6397.4|6394.6|6395.5|6392.7|11
1614015350000|2021-02-22 17:35:50|6396.9|6394.1|6397.4|6394.6|6397.4|6394.6|6396.9|6394.1|2
1614015360000|2021-02-22 17:36:00|6396.9|6394.1|6396.4|6393.6|6397.5|6394.7|6396.4|6393.6|245
1614015370000|2021-02-22 17:36:10|6396.8|6394|6397.3|6394.5|6397.3|6394.5|6396.4|6393.6|37
1614015380000|2021-02-22 17:36:20|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|16
1614015390000|2021-02-22 17:36:30|||||||||34
1614015400000|2021-02-22 17:36:40|6396.3|6393.5|6396.3|6393.5|6396.3|6393.5|6396.3|6393.5|64
1614015410000|2021-02-22 17:36:50|6396.4|6393.6|6396.4|6393.6|6396.8|6394|6396.3|6393.5|26
1614015420000|2021-02-22 17:37:00|6396.3|6393.5|6396.3|6393.5|6396.4|6393.6|6395.4|6392.6|48
1614015430000|2021-02-22 17:37:10|6395.9|6393.1|6397.4|6394.6|6397.4|6394.6|6395.9|6393.1|27
1614015440000|2021-02-22 17:37:20|6397.3|6394.5|6398.3|6395.5|6398.4|6395.6|6397.3|6394.5|63
1614015450000|2021-02-22 17:37:30|6397.4|6394.6|6397.3|6394.5|6397.4|6394.6|6397.3|6394.5|10
1614015460000|2021-02-22 17:37:40|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|6397.3|6394.5|4
1614015470000|2021-02-22 17:37:50|6397.3|6394.5|6397.4|6394.6|6397.4|6394.6|6396.4|6393.6|1
1614015480000|2021-02-22 17:38:00|6396.8|6394|6397.4|6394.6|6397.4|6394.6|6396.8|6394|154
1614015490000|2021-02-22 17:38:10|6396.4|6393.6|6396.4|6393.6|6396.9|6394.1|6396.4|6393.6|37
1614015500000|2021-02-22 17:38:20|6397.4|6394.6|6399.4|6396.6|6399.4|6396.6|6397.4|6394.6|89
1614015510000|2021-02-22 17:38:30|6398.9|6396.1|6399.9|6397.1|6400.4|6397.6|6398.4|6395.6|18
1614015520000|2021-02-22 17:38:40|6400.4|6397.6|6399.9|6397.1|6400.4|6397.6|6399.4|6396.6|7
1614015530000|2021-02-22 17:38:50|6400.4|6397.6|6400.4|6397.6|6400.4|6397.6|6400.4|6397.6|3
1614015540000|2021-02-22 17:39:00|6400.5|6397.7|6405.4|6402.6|6405.4|6402.6|6400.5|6397.7|336
1614015550000|2021-02-22 17:39:10|6405|6402.2|6403.4|6400.6|6405|6402.2|6402.5|6399.7|178
1614015560000|2021-02-22 17:39:20|6403.5|6400.7|6403.9|6401.1|6404.5|6401.7|6403.4|6400.6|37
1614015570000|2021-02-22 17:39:30|6403.5|6400.7|6402.5|6399.7|6403.5|6400.7|6402.5|6399.7|22
1614015580000|2021-02-22 17:39:40|6402.4|6399.6|6401.5|6398.7|6402.4|6399.6|6401|6398.2|28
1614015590000|2021-02-22 17:39:50|6401.4|6398.6|6400.9|6398.1|6401.5|6398.7|6400.5|6397.7|2
1614015600000|2021-02-22 17:40:00|6401.4|6398.6|6401.9|6399.1|6402.4|6399.6|6401|6398.2|6
1614015610000|2021-02-22 17:40:10|6401.4|6398.6|6400.9|6398.1|6401.5|6398.7|6400.5|6397.7|8
1614015620000|2021-02-22 17:40:20|6400.5|6397.7|6398.5|6395.7|6401.5|6398.7|6398.4|6395.6|22
1614015630000|2021-02-22 17:40:30|6399.4|6396.6|6398.9|6396.1|6399.4|6396.6|6398.5|6395.7|8
1614015640000|2021-02-22 17:40:40|6399.4|6396.6|6398.9|6396.1|6399.4|6396.6|6398.9|6396.1|5
1614015650000|2021-02-22 17:40:50|6399|6396.2|6399.4|6396.6|6399.5|6396.7|6398.5|6395.7|15
1614015660000|2021-02-22 17:41:00|6399.5|6396.7|6397.4|6394.6|6399.5|6396.7|6397.4|6394.6|55
1614015670000|2021-02-22 17:41:10|6397.5|6394.7|6396.9|6394.1|6397.5|6394.7|6396.9|6394.1|4
1614015680000|2021-02-22 17:41:20|6397|6394.2|6395.9|6393.1|6397|6394.2|6395.9|6393.1|10
1614015690000|2021-02-22 17:41:30|6396.4|6393.6|6396.4|6393.6|6396.5|6393.7|6395.5|6392.7|5
1614015710000|2021-02-22 17:41:50|6395.5|6392.7|6395.4|6392.6|6396|6393.2|6395.4|6392.6|3
1614015720000|2021-02-22 17:42:00|6394.5|6391.7|6392.9|6390.1|6394.5|6391.7|6392.9|6390.1|33
1614015730000|2021-02-22 17:42:10|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|11
1614015740000|2021-02-22 17:42:20|6391.4|6388.6|6391.4|6388.6|6392.4|6389.6|6390.4|6387.6|35
1614015750000|2021-02-22 17:42:30|6390.9|6388.1|6391.4|6388.6|6391.4|6388.6|6390.4|6387.6|13
1614015760000|2021-02-22 17:42:40|6390.9|6388.1|6390.4|6387.6|6391.4|6388.6|6390.4|6387.6|8
1614015770000|2021-02-22 17:42:50|6390.5|6387.7|6391.4|6388.6|6391.4|6388.6|6390.4|6387.6|43
1614015780000|2021-02-22 17:43:00|6390.4|6387.6|6389.9|6387.1|6390.4|6387.6|6389.4|6386.6|8
1614015790000|2021-02-22 17:43:10|6390.4|6387.6|6387.4|6384.6|6390.4|6387.6|6387.4|6384.6|44
1614015800000|2021-02-22 17:43:20|6387.9|6385.1|6387.4|6384.6|6388.4|6385.6|6387.4|6384.6|12
1614015810000|2021-02-22 17:43:30|6387.9|6385.1|6388.4|6385.6|6388.4|6385.6|6387.9|6385.1|178
1614015820000|2021-02-22 17:43:40|6387.4|6384.6|6387.4|6384.6|6388.4|6385.6|6387.4|6384.6|4
1614015830000|2021-02-22 17:43:50|6386.4|6383.6|6386.9|6384.1|6386.9|6384.1|6386.4|6383.6|4
1614015840000|2021-02-22 17:44:00|6387.4|6384.6|6387.4|6384.6|6387.4|6384.6|6386.9|6384.1|2
1614015850000|2021-02-22 17:44:10|6386.4|6383.6|6386.4|6383.6|6386.4|6383.6|6386.4|6383.6|7
1614015860000|2021-02-22 17:44:20|6386.9|6384.1|6386.9|6384.1|6387.4|6384.6|6386.4|6383.6|43
1614015870000|2021-02-22 17:44:30|6387.4|6384.6|6388.4|6385.6|6388.4|6385.6|6387.4|6384.6|65
1614015880000|2021-02-22 17:44:40|6388|6385.2|6388.4|6385.6|6388.9|6386.1|6387.9|6385.1|4
1614015890000|2021-02-22 17:44:50|6388.9|6386.1|6389.4|6386.6|6389.4|6386.6|6388.9|6386.1|14
1614015900000|2021-02-22 17:45:00|6390.4|6387.6|6389.9|6387.1|6390.4|6387.6|6389.9|6387.1|18
1614015910000|2021-02-22 17:45:10|6390|6387.2|6392.5|6389.7|6392.5|6389.7|6390|6387.2|29
1614015920000|2021-02-22 17:45:20|6391.5|6388.7|6391.5|6388.7|6392|6389.2|6390.5|6387.7|42
1614015930000|2021-02-22 17:45:30|6391.4|6388.6|6391.5|6388.7|6391.5|6388.7|6391|6388.2|4
1614015940000|2021-02-22 17:45:40|6391.4|6388.6|6391.5|6388.7|6391.5|6388.7|6391|6388.2|0
1614015950000|2021-02-22 17:45:50|6392.4|6389.6|6393|6390.2|6393.5|6390.7|6392.4|6389.6|23
1614015960000|2021-02-22 17:46:00|6393.5|6390.7|6393|6390.2|6393.5|6390.7|6392.4|6389.6|18
1614015970000|2021-02-22 17:46:10|6393.4|6390.6|6394.5|6391.7|6394.5|6391.7|6393|6390.2|31
1614015980000|2021-02-22 17:46:20|6395.4|6392.6|6394.5|6391.7|6395.5|6392.7|6394.4|6391.6|10
1614015990000|2021-02-22 17:46:30|6395|6392.2|6393.5|6390.7|6395|6392.2|6393.4|6390.6|29
1614016000000|2021-02-22 17:46:40|6393.4|6390.6|6392.4|6389.6|6393.4|6390.6|6392.4|6389.6|12
1614016010000|2021-02-22 17:46:50|6391.5|6388.7|6390.5|6387.7|6391.5|6388.7|6390.5|6387.7|3
1614016020000|2021-02-22 17:47:00|6390.4|6387.6|6390.5|6387.7|6390.5|6387.7|6389.5|6386.7|13
1614016030000|2021-02-22 17:47:10|6390.4|6387.6|6389.5|6386.7|6390.5|6387.7|6389.4|6386.6|2
1614016040000|2021-02-22 17:47:20|6390|6387.2|6390.5|6387.7|6390.5|6387.7|6390|6387.2|2
1614016070000|2021-02-22 17:47:50|6391.4|6388.6|6391.5|6388.7|6391.5|6388.7|6391.4|6388.6|7
1614016080000|2021-02-22 17:48:00|6392.5|6389.7|6393.4|6390.6|6393.5|6390.7|6391.5|6388.7|6
1614016090000|2021-02-22 17:48:10|6393|6390.2|6393.5|6390.7|6393.5|6390.7|6392.9|6390.1|2
1614016100000|2021-02-22 17:48:20|6393|6390.2|6392.9|6390.1|6393|6390.2|6392.5|6389.7|0
1614016110000|2021-02-22 17:48:30|6392.5|6389.7|6392.4|6389.6|6392.5|6389.7|6392.4|6389.6|0
1614016120000|2021-02-22 17:48:40|6392.5|6389.7|6392.5|6389.7|6392.5|6389.7|6392|6389.2|1
1614016130000|2021-02-22 17:48:50|6393|6390.2|6394|6391.2|6394|6391.2|6393|6390.2|13
1614016140000|2021-02-22 17:49:00|6395|6392.2|6394.5|6391.7|6395.5|6392.7|6394.4|6391.6|38
1614016150000|2021-02-22 17:49:10|6394.4|6391.6|6394.5|6391.7|6394.5|6391.7|6394.4|6391.6|6
1614016160000|2021-02-22 17:49:20|6395.4|6392.6|6395.5|6392.7|6396|6393.2|6395.4|6392.6|18
1614016170000|2021-02-22 17:49:30|6396.4|6393.6|6396.4|6393.6|6396.5|6393.7|6396.4|6393.6|4
1614016180000|2021-02-22 17:49:40|6395.4|6392.6|6395.4|6392.6|6395.5|6392.7|6395.4|6392.6|1
1614016190000|2021-02-22 17:49:50|6395.5|6392.7|6394.5|6391.7|6395.5|6392.7|6394.4|6391.6|31
1614016200000|2021-02-22 17:50:00|6394.4|6391.6|6394.5|6391.7|6394.5|6391.7|6393.5|6390.7|9
1614016220000|2021-02-22 17:50:20|6394.4|6391.6|6393.4|6390.6|6394.4|6391.6|6393.4|6390.6|17
1614016230000|2021-02-22 17:50:30|6393.5|6390.7|6394.5|6391.7|6394.5|6391.7|6393.4|6390.6|16
1614016240000|2021-02-22 17:50:40|6395|6392.2|6395|6392.2|6395|6392.2|6395|6392.2|3
1614016250000|2021-02-22 17:50:50|6395.4|6392.6|6395.5|6392.7|6395.5|6392.7|6395.4|6392.6|15
1614016260000|2021-02-22 17:51:00|6396.4|6393.6|6396.4|6393.6|6396.5|6393.7|6396.4|6393.6|2
1614016270000|2021-02-22 17:51:10|6396.5|6393.7|6396.5|6393.7|6396.5|6393.7|6396.4|6393.6|5
1614016280000|2021-02-22 17:51:20|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|7
1614016290000|2021-02-22 17:51:30|||||||||9
1614016300000|2021-02-22 17:51:40|6396.5|6393.7|6396.9|6394.1|6397|6394.2|6396.5|6393.7|34
1614016310000|2021-02-22 17:51:50|6396.5|6393.7|6397.5|6394.7|6397.5|6394.7|6396.5|6393.7|181
1614016320000|2021-02-22 17:52:00|6397|6394.2|6399|6396.2|6399.6|6396.8|6397|6394.2|113
1614016330000|2021-02-22 17:52:10|6399.5|6396.7|6399.5|6396.7|6399.5|6396.7|6399.5|6396.7|9
1614016340000|2021-02-22 17:52:20|6399.1|6396.3|6399.1|6396.3|6399.1|6396.3|6398.6|6395.8|2
1614016350000|2021-02-22 17:52:30|6399.5|6396.7|6399.5|6396.7|6399.5|6396.7|6399.5|6396.7|1
1614016370000|2021-02-22 17:52:50|6399|6396.2|6397.5|6394.7|6399|6396.2|6397.5|6394.7|9
1614016380000|2021-02-22 17:53:00|6397|6394.2|6397.5|6394.7|6397.5|6394.7|6396.5|6393.7|1
1614016390000|2021-02-22 17:53:10|6396.5|6393.7|6396.5|6393.7|6397|6394.2|6396.5|6393.7|0
1614016400000|2021-02-22 17:53:20|6395.6|6392.8|6395.5|6392.7|6395.6|6392.8|6395.5|6392.7|14
1614016410000|2021-02-22 17:53:30|6395.6|6392.8|6395|6392.2|6396|6393.2|6394.5|6391.7|28
1614016420000|2021-02-22 17:53:40|6395.5|6392.7|6396.5|6393.7|6396.5|6393.7|6395.5|6392.7|3
1614016430000|2021-02-22 17:53:50|6396|6393.2|6396.5|6393.7|6396.5|6393.7|6396|6393.2|1
1614016440000|2021-02-22 17:54:00|6396.6|6393.8|6394.6|6391.8|6396.6|6393.8|6394.5|6391.7|11
1614016450000|2021-02-22 17:54:10|6395|6392.2|6395|6392.2|6395|6392.2|6395|6392.2|3
1614016460000|2021-02-22 17:54:20|6394.5|6391.7|6394.5|6391.7|6394.5|6391.7|6394.5|6391.7|2
1614016470000|2021-02-22 17:54:30|6393.5|6390.7|6395|6392.2|6395|6392.2|6393.5|6390.7|11
1614016480000|2021-02-22 17:54:40|6395.5|6392.7|6395|6392.2|6395.5|6392.7|6394.5|6391.7|17
1614016490000|2021-02-22 17:54:50|6394.5|6391.7|6395|6392.2|6395|6392.2|6394.5|6391.7|0
1614016500000|2021-02-22 17:55:00|6395.5|6392.7|6396|6393.2|6397.5|6394.7|6395.5|6392.7|13
1614016510000|2021-02-22 17:55:10|6397|6394.2|6396.5|6393.7|6397.5|6394.7|6396.5|6393.7|2
1614016520000|2021-02-22 17:55:20|6396.9|6394.1|6396|6393.2|6397|6394.2|6396|6393.2|3
1614016530000|2021-02-22 17:55:30|6396.5|6393.7|6396|6393.2|6396.5|6393.7|6396|6393.2|4
1614016540000|2021-02-22 17:55:40|6396.5|6393.7|6396|6393.2|6396.5|6393.7|6395.5|6392.7|5
1614016550000|2021-02-22 17:55:50|6396.5|6393.7|6395.5|6392.7|6396.5|6393.7|6395.5|6392.7|21
1614016560000|2021-02-22 17:56:00|6395.4|6392.6|6395.5|6392.7|6395.5|6392.7|6394.5|6391.7|67
1614016570000|2021-02-22 17:56:10|6395.6|6392.8|6395.5|6392.7|6396|6393.2|6394.5|6391.7|26
1614016580000|2021-02-22 17:56:20|6396|6393.2|6396|6393.2|6396|6393.2|6396|6393.2|33
1614016590000|2021-02-22 17:56:30|6395.5|6392.7|6395.5|6392.7|6395.5|6392.7|6395.5|6392.7|11
1614016600000|2021-02-22 17:56:40|||||||||1
1614016610000|2021-02-22 17:56:50|6395.6|6392.8|6395.5|6392.7|6395.6|6392.8|6395.5|6392.7|42
1614016620000|2021-02-22 17:57:00|||||||||1
1614016630000|2021-02-22 17:57:10|||||||||7
1614016640000|2021-02-22 17:57:20|6394.6|6391.8|6394.5|6391.7|6394.6|6391.8|6393.5|6390.7|42
1614016650000|2021-02-22 17:57:30|||||||||4
1614016680000|2021-02-22 17:58:00|6394|6391.2|6393.5|6390.7|6394.4|6391.6|6393.5|6390.7|2
1614016690000|2021-02-22 17:58:10|6393.6|6390.8|6394.5|6391.7|6394.5|6391.7|6393.5|6390.7|19
1614016700000|2021-02-22 17:58:20|6394.4|6391.6|6393.5|6390.7|6394.4|6391.6|6393.5|6390.7|2
1614016710000|2021-02-22 17:58:30|||||||||2
1614016720000|2021-02-22 17:58:40|6394.5|6391.7|6394.5|6391.7|6394.5|6391.7|6394.5|6391.7|1
1614016730000|2021-02-22 17:58:50|||||||||10
1614016740000|2021-02-22 17:59:00|||||||||6
1614016750000|2021-02-22 17:59:10|6394.6|6391.8|6394.6|6391.8|6394.6|6391.8|6394.5|6391.7|13
1614016760000|2021-02-22 17:59:20|6395.5|6392.7|6396.5|6393.7|6396.5|6393.7|6395.5|6392.7|14
1614016770000|2021-02-22 17:59:30|6395.5|6392.7|6395.5|6392.7|6395.6|6392.8|6395.5|6392.7|5
1614016780000|2021-02-22 17:59:40|6395.6|6392.8|6396|6393.2|6396.5|6393.7|6395.6|6392.8|0
1614016790000|2021-02-22 17:59:50|6396.5|6393.7|6396.5|6393.7|6396.6|6393.8|6396.5|6393.7|7
1614016800000|2021-02-22 18:00:00|6396|6393.2|6397.5|6394.7|6398|6395.2|6396|6393.2|18
1614016810000|2021-02-22 18:00:10|6396.5|6393.7|6396.5|6393.7|6396.5|6393.7|6396.5|6393.7|5
1614016820000|2021-02-22 18:00:20|6396|6393.2|6395.5|6392.7|6396|6393.2|6395.5|6392.7|11
1614016830000|2021-02-22 18:00:30|6395.6|6392.8|6395.6|6392.8|6396|6393.2|6395.5|6392.7|1
1614016840000|2021-02-22 18:00:40|6396|6393.2|6396.5|6393.7|6396.5|6393.7|6395.6|6392.8|7
1614016850000|2021-02-22 18:00:50|6396.6|6393.8|6396.6|6393.8|6396.6|6393.8|6396.6|6393.8|0
1614016860000|2021-02-22 18:01:00|6396.5|6393.7|6396.5|6393.7|6396.5|6393.7|6396.5|6393.7|5
1614016870000|2021-02-22 18:01:10|6395.5|6392.7|6395.5|6392.7|6396|6393.2|6395.5|6392.7|18
1614016880000|2021-02-22 18:01:20|||||||||3
1614016890000|2021-02-22 18:01:30|6395|6392.2|6395|6392.2|6395|6392.2|6395|6392.2|4
1614016910000|2021-02-22 18:01:50|6394.6|6391.8|6393.5|6390.7|6394.6|6391.8|6393|6390.2|34
1614016920000|2021-02-22 18:02:00|6392.6|6389.8|6394.4|6391.6|6394.5|6391.7|6392.5|6389.7|45
1614016930000|2021-02-22 18:02:10|6393.5|6390.7|6393.5|6390.7|6394.5|6391.7|6393|6390.2|20
1614016940000|2021-02-22 18:02:20|6394|6391.2|6394|6391.2|6394.5|6391.7|6394|6391.2|13
1614016950000|2021-02-22 18:02:30|6393.9|6391.1|6393|6390.2|6393.9|6391.1|6392.9|6390.1|2
1614016960000|2021-02-22 18:02:40|6392.5|6389.7|6391.5|6388.7|6392.5|6389.7|6391.5|6388.7|31
1614016970000|2021-02-22 18:02:50|6390.5|6387.7|6390.9|6388.1|6391.4|6388.6|6390.5|6387.7|6
1614016980000|2021-02-22 18:03:00|6390.5|6387.7|6390.5|6387.7|6390.5|6387.7|6389.5|6386.7|31
1614016990000|2021-02-22 18:03:10|6389.5|6386.7|6390|6387.2|6390.5|6387.7|6389.5|6386.7|4
1614017000000|2021-02-22 18:03:20|6389.9|6387.1|6390.4|6387.6|6390.5|6387.7|6389.5|6386.7|0
1614017010000|2021-02-22 18:03:30|6389.9|6387.1|6390|6387.2|6390.4|6387.6|6389.9|6387.1|1
1614017020000|2021-02-22 18:03:40|6389.9|6387.1|6389.5|6386.7|6390|6387.2|6389|6386.2|31
1614017030000|2021-02-22 18:03:50|6389.4|6386.6|6389.4|6386.6|6389.4|6386.6|6389.4|6386.6|0
1614017040000|2021-02-22 18:04:00|6388.5|6385.7|6387.4|6384.6|6388.5|6385.7|6387.4|6384.6|41
1614017050000|2021-02-22 18:04:10|6387.5|6384.7|6388.4|6385.6|6388.4|6385.6|6387.4|6384.6|3
1614017060000|2021-02-22 18:04:20|6387.9|6385.1|6387.4|6384.6|6387.9|6385.1|6387.4|6384.6|10
1614017070000|2021-02-22 18:04:30|6387.5|6384.7|6387.5|6384.7|6387.5|6384.7|6387.5|6384.7|12
1614017080000|2021-02-22 18:04:40|6387.4|6384.6|6387.5|6384.7|6387.5|6384.7|6387.4|6384.6|3
1614017090000|2021-02-22 18:04:50|6387.9|6385.1|6388.4|6385.6|6388.4|6385.6|6387.9|6385.1|14
1614017100000|2021-02-22 18:05:00|6387.5|6384.7|6390|6387.2|6390.5|6387.7|6387.5|6384.7|22
1614017110000|2021-02-22 18:05:10|6390.5|6387.7|6389.5|6386.7|6390.5|6387.7|6389.4|6386.6|4
1614017120000|2021-02-22 18:05:20|6388.9|6386.1|6389|6386.2|6389|6386.2|6388.4|6385.6|35
1614017130000|2021-02-22 18:05:30|6389.4|6386.6|6387.9|6385.1|6389.4|6386.6|6386.4|6383.6|93
1614017140000|2021-02-22 18:05:40|6387.5|6384.7|6387.9|6385.1|6387.9|6385.1|6387.4|6384.6|3
1614017150000|2021-02-22 18:05:50|6388.4|6385.6|6387.4|6384.6|6388.4|6385.6|6386.4|6383.6|55
1614017160000|2021-02-22 18:06:00|6386.9|6384.1|6386.4|6383.6|6386.9|6384.1|6386.4|6383.6|23
1614017170000|2021-02-22 18:06:10|6385.5|6382.7|6384.4|6381.6|6385.5|6382.7|6384.4|6381.6|38
1614017180000|2021-02-22 18:06:20|6384.5|6381.7|6384.9|6382.1|6384.9|6382.1|6384.4|6381.6|2
1614017190000|2021-02-22 18:06:30|6385|6382.2|6385.5|6382.7|6385.5|6382.7|6385|6382.2|9
1614017200000|2021-02-22 18:06:40|6386.4|6383.6|6385.4|6382.6|6386.5|6383.7|6385.4|6382.6|4
1614017210000|2021-02-22 18:06:50|6384.9|6382.1|6384.9|6382.1|6384.9|6382.1|6384.9|6382.1|0
1614017220000|2021-02-22 18:07:00|6385.4|6382.6|6383.5|6380.7|6385.4|6382.6|6383.4|6380.6|29
1614017230000|2021-02-22 18:07:10|6383.9|6381.1|6383.5|6380.7|6384.4|6381.6|6383.4|6380.6|15
1614017240000|2021-02-22 18:07:20|6384.4|6381.6|6384.4|6381.6|6384.5|6381.7|6384.4|6381.6|16
1614017250000|2021-02-22 18:07:30|6383.9|6381.1|6384.4|6381.6|6384.4|6381.6|6383.9|6381.1|3
1614017260000|2021-02-22 18:07:40|6383.5|6380.7|6383.4|6380.6|6383.5|6380.7|6383.4|6380.6|19
1614017270000|2021-02-22 18:07:50|6383.5|6380.7|6383.5|6380.7|6383.5|6380.7|6383.4|6380.6|5
1614017280000|2021-02-22 18:08:00|6384|6381.2|6385.5|6382.7|6386|6383.2|6383.9|6381.1|128
1614017290000|2021-02-22 18:08:10|6385.4|6382.6|6385.4|6382.6|6385.4|6382.6|6384.5|6381.7|17
1614017300000|2021-02-22 18:08:20|6384.9|6382.1|6384.9|6382.1|6384.9|6382.1|6384.4|6381.6|22
1614017310000|2021-02-22 18:08:30|6384.5|6381.7|6384.4|6381.6|6384.9|6382.1|6384.4|6381.6|12
1614017320000|2021-02-22 18:08:40|6383.9|6381.1|6383.4|6380.6|6384.4|6381.6|6383.4|6380.6|12
1614017330000|2021-02-22 18:08:50|6383.5|6380.7|6383.4|6380.6|6383.5|6380.7|6383.4|6380.6|14
1614017340000|2021-02-22 18:09:00|6382.9|6380.1|6382.5|6379.7|6382.9|6380.1|6382.4|6379.6|21
1614017350000|2021-02-22 18:09:10|6382.4|6379.6|6382.4|6379.6|6382.5|6379.7|6381.9|6379.1|6
1614017360000|2021-02-22 18:09:20|6382|6379.2|6382.4|6379.6|6382.4|6379.6|6382|6379.2|3
1614017370000|2021-02-22 18:09:30|6381.9|6379.1|6383.9|6381.1|6383.9|6381.1|6381.9|6379.1|26
1614017380000|2021-02-22 18:09:40|6383.5|6380.7|6385.5|6382.7|6385.5|6382.7|6383.5|6380.7|16
1614017390000|2021-02-22 18:09:50|6385.4|6382.6|6384.9|6382.1|6386.4|6383.6|6384.9|6382.1|28
1614017400000|2021-02-22 18:10:00|6385.4|6382.6|6384.5|6381.7|6385.4|6382.6|6384.5|6381.7|11
1614017410000|2021-02-22 18:10:10|6385.5|6382.7|6384.9|6382.1|6385.5|6382.7|6384.4|6381.6|56
1614017420000|2021-02-22 18:10:20|6384.5|6381.7|6383.5|6380.7|6384.5|6381.7|6383.4|6380.6|24
1614017430000|2021-02-22 18:10:30|6383.4|6380.6|6383.4|6380.6|6383.4|6380.6|6382.5|6379.7|13
1614017440000|2021-02-22 18:10:40|6383.5|6380.7|6382.5|6379.7|6383.9|6381.1|6382.5|6379.7|15
1614017450000|2021-02-22 18:10:50|6382.4|6379.6|6382.4|6379.6|6382.4|6379.6|6382.4|6379.6|3
1614017460000|2021-02-22 18:11:00|6382.5|6379.7|6382.5|6379.7|6382.5|6379.7|6382.5|6379.7|2
1614017470000|2021-02-22 18:11:10|6382.9|6380.1|6383.4|6380.6|6383.9|6381.1|6382.9|6380.1|29
1614017480000|2021-02-22 18:11:20|6383|6380.2|6382.9|6380.1|6383.5|6380.7|6382.9|6380.1|1
1614017490000|2021-02-22 18:11:30|6382.5|6379.7|6382.5|6379.7|6382.5|6379.7|6382.4|6379.6|22
1614017500000|2021-02-22 18:11:40|6382.4|6379.6|6381.9|6379.1|6382.5|6379.7|6381.9|6379.1|33
1614017510000|2021-02-22 18:11:50|6381.5|6378.7|6383.4|6380.6|6383.4|6380.6|6381.5|6378.7|5
1614017520000|2021-02-22 18:12:00|6383.5|6380.7|6384.4|6381.6|6384.5|6381.7|6383.5|6380.7|64
1614017530000|2021-02-22 18:12:10|6384.5|6381.7|6385.5|6382.7|6385.5|6382.7|6384.5|6381.7|22
1614017540000|2021-02-22 18:12:20|6385.4|6382.6|6385.4|6382.6|6385.5|6382.7|6384.4|6381.6|8
1614017550000|2021-02-22 18:12:30|6384.9|6382.1|6384.4|6381.6|6384.9|6382.1|6384.4|6381.6|1
1614017560000|2021-02-22 18:12:40|6384.5|6381.7|6384.5|6381.7|6384.5|6381.7|6384.4|6381.6|0
1614017570000|2021-02-22 18:12:50|6384.4|6381.6|6385.5|6382.7|6385.5|6382.7|6384.4|6381.6|9
1614017580000|2021-02-22 18:13:00|6386.4|6383.6|6385.5|6382.7|6386.4|6383.6|6385.4|6382.6|7
1614017590000|2021-02-22 18:13:10|6385.4|6382.6|6385.5|6382.7|6385.5|6382.7|6385.4|6382.6|2
1614017600000|2021-02-22 18:13:20|6385.4|6382.6|6385.4|6382.6|6385.9|6383.1|6385.4|6382.6|1
1614017610000|2021-02-22 18:13:30|6384.9|6382.1|6385.4|6382.6|6385.5|6382.7|6384.9|6382.1|42
1614017620000|2021-02-22 18:13:40|6385.5|6382.7|6386.5|6383.7|6386.5|6383.7|6385.5|6382.7|10
1614017640000|2021-02-22 18:14:00|6387.4|6384.6|6387.5|6384.7|6387.5|6384.7|6387.4|6384.6|8
1614017650000|2021-02-22 18:14:10|6387.4|6384.6|6388.9|6386.1|6388.9|6386.1|6387.4|6384.6|13
1614017660000|2021-02-22 18:14:20|6389.4|6386.6|6389.4|6386.6|6389.4|6386.6|6389.4|6386.6|5
1614017670000|2021-02-22 18:14:30|6388.9|6386.1|6387.4|6384.6|6388.9|6386.1|6387.4|6384.6|22
1614017680000|2021-02-22 18:14:40|6387.9|6385.1|6388.4|6385.6|6388.5|6385.7|6387.9|6385.1|5
1614017690000|2021-02-22 18:14:50|6387.9|6385.1|6388.4|6385.6|6388.4|6385.6|6387.9|6385.1|7
1614017700000|2021-02-22 18:15:00|6388.5|6385.7|6389.4|6386.6|6389.4|6386.6|6388.4|6385.6|18
1614017710000|2021-02-22 18:15:10|6388.9|6386.1|6388.9|6386.1|6388.9|6386.1|6388.9|6386.1|0
1614017720000|2021-02-22 18:15:20|6389.4|6386.6|6388.9|6386.1|6389.4|6386.6|6388.9|6386.1|54
1614017730000|2021-02-22 18:15:30|6389.4|6386.6|6392.4|6389.6|6393.5|6390.7|6389.4|6386.6|45
1614017740000|2021-02-22 18:15:40|6391.9|6389.1|6391.5|6388.7|6392.4|6389.6|6391.4|6388.6|11
1614017750000|2021-02-22 18:15:50|6392.4|6389.6|6394.5|6391.7|6394.5|6391.7|6392.4|6389.6|27
1614017760000|2021-02-22 18:16:00|6394.4|6391.6|6394.3|6391.5|6396.4|6393.6|6393.9|6391.1|14
1614017770000|2021-02-22 18:16:10|6393.4|6390.6|6393.4|6390.6|6393.4|6390.6|6393.4|6390.6|3
1614017780000|2021-02-22 18:16:20|6392.4|6389.6|6393.4|6390.6|6394.4|6391.6|6392.4|6389.6|249
1614017790000|2021-02-22 18:16:30|6392.9|6390.1|6393.4|6390.6|6393.4|6390.6|6392.9|6390.1|15
1614017800000|2021-02-22 18:16:40|6392.4|6389.6|6393.4|6390.6|6393.5|6390.7|6392.4|6389.6|1
1614017810000|2021-02-22 18:16:50|6393.8|6391|6392.4|6389.6|6393.8|6391|6392.4|6389.6|3
1614017820000|2021-02-22 18:17:00|6392.9|6390.1|6392.4|6389.6|6392.9|6390.1|6392.4|6389.6|6
1614017830000|2021-02-22 18:17:10|6391.4|6388.6|6392.4|6389.6|6392.5|6389.7|6391.4|6388.6|18
1614017840000|2021-02-22 18:17:20|6391.9|6389.1|6391.9|6389.1|6391.9|6389.1|6391.4|6388.6|5
1614017850000|2021-02-22 18:17:30|6392.4|6389.6|6392.4|6389.6|6392.5|6389.7|6392.4|6389.6|1
1614017860000|2021-02-22 18:17:40|6391.9|6389.1|6391.4|6388.6|6391.9|6389.1|6391.4|6388.6|11
1614017870000|2021-02-22 18:17:50|6390.4|6387.6|6390.4|6387.6|6390.5|6387.7|6389.9|6387.1|26
1614017880000|2021-02-22 18:18:00|6389.9|6387.1|6388.4|6385.6|6390.3|6387.5|6388.4|6385.6|69
1614017890000|2021-02-22 18:18:10|6387.5|6384.7|6388.5|6385.7|6389.5|6386.7|6386.4|6383.6|570
1614017900000|2021-02-22 18:18:20|6387.9|6385.1|6389.5|6386.7|6389.5|6386.7|6387.5|6384.7|19
1614017910000|2021-02-22 18:18:30|6389|6386.2|6388.5|6385.7|6390|6387.2|6388.5|6385.7|18
1614017920000|2021-02-22 18:18:40|6389|6386.2|6390|6387.2|6390|6387.2|6389|6386.2|1
1614017930000|2021-02-22 18:18:50|6389.5|6386.7|6389.5|6386.7|6389.5|6386.7|6389.5|6386.7|3
1614017940000|2021-02-22 18:19:00|6389|6386.2|6389.5|6386.7|6389.5|6386.7|6389|6386.2|2
1614017950000|2021-02-22 18:19:10|6389|6386.2|6388.5|6385.7|6389|6386.2|6387.5|6384.7|36
1614017960000|2021-02-22 18:19:20|||||||||9
1614017970000|2021-02-22 18:19:30|6389.4|6386.6|6389.4|6386.6|6389.5|6386.7|6389|6386.2|30
1614017980000|2021-02-22 18:19:40|6389.5|6386.7|6389.5|6386.7|6390.5|6387.7|6389.5|6386.7|8
1614017990000|2021-02-22 18:19:50|||||||||1
1614018000000|2021-02-22 18:20:00|6390.5|6387.7|6389.5|6386.7|6390.5|6387.7|6389.5|6386.7|25
1614018010000|2021-02-22 18:20:10|6389.4|6386.6|6387.5|6384.7|6389.4|6386.6|6387.5|6384.7|27
1614018020000|2021-02-22 18:20:20|6387|6384.2|6387|6384.2|6387.5|6384.7|6386.5|6383.7|31
1614018030000|2021-02-22 18:20:30|6386.5|6383.7|6386|6383.2|6386.5|6383.7|6386|6383.2|1
1614018040000|2021-02-22 18:20:40|6386.5|6383.7|6387.5|6384.7|6387.5|6384.7|6386.5|6383.7|5
1614018050000|2021-02-22 18:20:50|6388|6385.2|6388|6385.2|6388.4|6385.6|6387.5|6384.7|13
1614018060000|2021-02-22 18:21:00|6388.5|6385.7|6388.5|6385.7|6389.5|6386.7|6388.5|6385.7|13
1614018070000|2021-02-22 18:21:10|6387.5|6384.7|6387.5|6384.7|6388.5|6385.7|6387.5|6384.7|40
1614018080000|2021-02-22 18:21:20|6386.5|6383.7|6387|6384.2|6387|6384.2|6386.5|6383.7|6
1614018090000|2021-02-22 18:21:30|6387.5|6384.7|6387|6384.2|6387.5|6384.7|6386.5|6383.7|2
1614018100000|2021-02-22 18:21:40|6386.9|6384.1|6386.9|6384.1|6386.9|6384.1|6386.9|6384.1|0
1614018110000|2021-02-22 18:21:50|6387|6384.2|6388.4|6385.6|6388.9|6386.1|6387|6384.2|20
1614018120000|2021-02-22 18:22:00|6389.4|6386.6|6387.5|6384.7|6389.4|6386.6|6387.5|6384.7|8
1614018130000|2021-02-22 18:22:10|6387.9|6385.1|6386.5|6383.7|6388.4|6385.6|6386.5|6383.7|13
1614018140000|2021-02-22 18:22:20|6387.4|6384.6|6386.9|6384.1|6387.4|6384.6|6386.9|6384.1|0
1614018150000|2021-02-22 18:22:30|6387|6384.2|6387|6384.2|6387.4|6384.6|6386.9|6384.1|0
1614018160000|2021-02-22 18:22:40|6387.4|6384.6|6388.4|6385.6|6388.4|6385.6|6386.9|6384.1|14
1614018170000|2021-02-22 18:22:50|6387.5|6384.7|6387.4|6384.6|6387.5|6384.7|6386.9|6384.1|5
1614018180000|2021-02-22 18:23:00|||||||||1
1614018190000|2021-02-22 18:23:10|6388.4|6385.6|6387.4|6384.6|6388.4|6385.6|6387.4|6384.6|9
1614018200000|2021-02-22 18:23:20|6386.4|6383.6|6386.4|6383.6|6386.4|6383.6|6385.9|6383.1|32
1614018210000|2021-02-22 18:23:30|6386.5|6383.7|6386.4|6383.6|6386.5|6383.7|6386.4|6383.6|3
1614018220000|2021-02-22 18:23:40|6386.5|6383.7|6386.9|6384.1|6387.5|6384.7|6386.5|6383.7|11
1614018230000|2021-02-22 18:23:50|6387|6384.2|6386.9|6384.1|6387|6384.2|6386.9|6384.1|3
1614018240000|2021-02-22 18:24:00|6387|6384.2|6385|6382.2|6387|6384.2|6385|6382.2|41
1614018250000|2021-02-22 18:24:10|6385.4|6382.6|6385.5|6382.7|6385.5|6382.7|6385.4|6382.6|4
1614018260000|2021-02-22 18:24:20|6386.4|6383.6|6386.5|6383.7|6386.5|6383.7|6386.4|6383.6|30
1614018270000|2021-02-22 18:24:30|6386.4|6383.6|6385.4|6382.6|6386.5|6383.7|6385.4|6382.6|22
1614018280000|2021-02-22 18:24:40|6385.5|6382.7|6385.5|6382.7|6385.5|6382.7|6385.4|6382.6|7
1614018290000|2021-02-22 18:24:50|6386.4|6383.6|6386.4|6383.6|6386.4|6383.6|6386.4|6383.6|0
1614018300000|2021-02-22 18:25:00|6386.5|6383.7|6386.4|6383.6|6386.9|6384.1|6386.4|6383.6|5
1614018310000|2021-02-22 18:25:10|||||||||6
1614018320000|2021-02-22 18:25:20|6386|6383.2|6386|6383.2|6386|6383.2|6385.9|6383.1|2
1614018330000|2021-02-22 18:25:30|6386.4|6383.6|6386.5|6383.7|6386.5|6383.7|6386.4|6383.6|6
1614018340000|2021-02-22 18:25:40|6386.4|6383.6|6386|6383.2|6386.4|6383.6|6386|6383.2|0
1614018350000|2021-02-22 18:25:50|6386.5|6383.7|6387.5|6384.7|6387.5|6384.7|6386.4|6383.6|7
1614018360000|2021-02-22 18:26:00|6388|6385.2|6390.5|6387.7|6391.5|6388.7|6388|6385.2|40
1614018370000|2021-02-22 18:26:10|6390.4|6387.6|6390|6387.2|6390.4|6387.6|6389.5|6386.7|18
1614018380000|2021-02-22 18:26:20|6390.5|6387.7|6392.5|6389.7|6393.5|6390.7|6390.5|6387.7|37
1614018390000|2021-02-22 18:26:30|6392.4|6389.6|6390.5|6387.7|6393.4|6390.6|6390.5|6387.7|19
1614018400000|2021-02-22 18:26:40|6391|6388.2|6392.5|6389.7|6392.5|6389.7|6391|6388.2|35
1614018410000|2021-02-22 18:26:50|6392.4|6389.6|6393.4|6390.6|6394.5|6391.7|6392.4|6389.6|37
1614018420000|2021-02-22 18:27:00|6393.5|6390.7|6395.5|6392.7|6395.5|6392.7|6393.4|6390.6|82
1614018430000|2021-02-22 18:27:10|6395.4|6392.6|6394.5|6391.7|6395.5|6392.7|6393.5|6390.7|1
1614018440000|2021-02-22 18:27:20|6394.4|6391.6|6394.4|6391.6|6394.5|6391.7|6393.5|6390.7|10
1614018450000|2021-02-22 18:27:30|6393.9|6391.1|6393.9|6391.1|6394.4|6391.6|6393.9|6391.1|0
1614018460000|2021-02-22 18:27:40|6393.4|6390.6|6392|6389.2|6393.4|6390.6|6392|6389.2|14
1614018470000|2021-02-22 18:27:50|6392.4|6389.6|6393.4|6390.6|6393.4|6390.6|6392.4|6389.6|3
1614018480000|2021-02-22 18:28:00|6393.5|6390.7|6394.4|6391.6|6394.5|6391.7|6392.5|6389.7|2
1614018490000|2021-02-22 18:28:10|6393.9|6391.1|6393.4|6390.6|6393.9|6391.1|6393.4|6390.6|0
1614018500000|2021-02-22 18:28:20|6393.9|6391.1|6393.9|6391.1|6393.9|6391.1|6393.9|6391.1|2
1614018510000|2021-02-22 18:28:30|6394|6391.2|6395.4|6392.6|6396|6393.2|6394|6391.2|9
1614018520000|2021-02-22 18:28:40|6395.5|6392.7|6395.4|6392.6|6395.9|6393.1|6395.4|6392.6|1
1614018530000|2021-02-22 18:28:50|6394.9|6392.1|6395|6392.2|6395.4|6392.6|6394.9|6392.1|3
1614018540000|2021-02-22 18:29:00|6395.4|6392.6|6395.4|6392.6|6395.4|6392.6|6395.4|6392.6|2
1614018550000|2021-02-22 18:29:10|6394.9|6392.1|6395.4|6392.6|6395.4|6392.6|6393.5|6390.7|19
1614018560000|2021-02-22 18:29:20|6395.9|6393.1|6395.9|6393.1|6395.9|6393.1|6395.9|6393.1|5
1614018570000|2021-02-22 18:29:30|6395.5|6392.7|6395.9|6393.1|6396.5|6393.7|6395.5|6392.7|254
1614018580000|2021-02-22 18:29:40|6395.4|6392.6|6396.4|6393.6|6396.4|6393.6|6395.4|6392.6|1
1614018590000|2021-02-22 18:29:50|6395.9|6393.1|6397.4|6394.6|6397.4|6394.6|6395.4|6392.6|10
1614018600000|2021-02-22 18:30:00|6397|6394.2|6396.4|6393.6|6398|6395.2|6396.4|6393.6|22
1614018610000|2021-02-22 18:30:10|6396.5|6393.7|6398.4|6395.6|6398.4|6395.6|6396.4|6393.6|44
1614018620000|2021-02-22 18:30:20|||||||||23
1614018630000|2021-02-22 18:30:30|6398.9|6396.1|6398.4|6395.6|6398.9|6396.1|6398.4|6395.6|5
1614018640000|2021-02-22 18:30:40|6398.5|6395.7|6400|6397.2|6400|6397.2|6398.5|6395.7|70
1614018650000|2021-02-22 18:30:50|6400.5|6397.7|6401.4|6398.6|6401.4|6398.6|6400.4|6397.6|22
1614018660000|2021-02-22 18:31:00|6401.5|6398.7|6403.5|6400.7|6404.4|6401.6|6401.4|6398.6|133
1614018670000|2021-02-22 18:31:10|6403.4|6400.6|6403.4|6400.6|6404|6401.2|6403.4|6400.6|9
1614018680000|2021-02-22 18:31:20|6402.4|6399.6|6399.9|6397.1|6402.5|6399.7|6399.5|6396.7|10
1614018690000|2021-02-22 18:31:30|6400|6397.2|6399.4|6396.6|6400|6397.2|6399.4|6396.6|0
1614018700000|2021-02-22 18:31:40|6399|6396.2|6400.5|6397.7|6400.5|6397.7|6399|6396.2|18
1614018710000|2021-02-22 18:31:50|6400.4|6397.6|6399.4|6396.6|6400.5|6397.7|6399.4|6396.6|9
1614018720000|2021-02-22 18:32:00|6399.9|6397.1|6398.5|6395.7|6399.9|6397.1|6398.4|6395.6|16
1614018730000|2021-02-22 18:32:10|6398.4|6395.6|6398.9|6396.1|6398.9|6396.1|6398.4|6395.6|10
1614018740000|2021-02-22 18:32:20|6399|6396.2|6400.4|6397.6|6400.5|6397.7|6398.4|6395.6|43
1614018750000|2021-02-22 18:32:30|6400.5|6397.7|6401.4|6398.6|6401.5|6398.7|6400.5|6397.7|8
1614018760000|2021-02-22 18:32:40|6401.5|6398.7|6401.4|6398.6|6402.5|6399.7|6400.5|6397.7|10
1614018770000|2021-02-22 18:32:50|6400.5|6397.7|6401.5|6398.7|6401.5|6398.7|6400.5|6397.7|236
1614018780000|2021-02-22 18:33:00|6401.4|6398.6|6400.4|6397.6|6401.4|6398.6|6400.4|6397.6|19
1614018790000|2021-02-22 18:33:10|6400.5|6397.7|6401.5|6398.7|6402|6399.2|6400.4|6397.6|50
1614018800000|2021-02-22 18:33:20|6402|6399.2|6402.5|6399.7|6402.5|6399.7|6401.9|6399.1|30
1614018810000|2021-02-22 18:33:30|6402.4|6399.6|6403.4|6400.6|6403.4|6400.6|6402.4|6399.6|2
1614018820000|2021-02-22 18:33:40|6402.5|6399.7|6402.5|6399.7|6402.5|6399.7|6402.5|6399.7|10
1614018830000|2021-02-22 18:33:50|6402.4|6399.6|6402.4|6399.6|6402.5|6399.7|6402.4|6399.6|1
1614018840000|2021-02-22 18:34:00|6401.5|6398.7|6402.5|6399.7|6402.5|6399.7|6401|6398.2|3
1614018850000|2021-02-22 18:34:10|6402.4|6399.6|6401.5|6398.7|6402.4|6399.6|6401.5|6398.7|1
1614018860000|2021-02-22 18:34:20|6402|6399.2|6402|6399.2|6402|6399.2|6402|6399.2|2
1614018870000|2021-02-22 18:34:30|6401.5|6398.7|6402|6399.2|6402|6399.2|6401.5|6398.7|11
1614018880000|2021-02-22 18:34:40|6401.5|6398.7|6401.5|6398.7|6402.4|6399.6|6401.5|6398.7|3
1614018890000|2021-02-22 18:34:50|6402.4|6399.6|6402.5|6399.7|6402.5|6399.7|6402.4|6399.6|16
1614018900000|2021-02-22 18:35:00|6403.4|6400.6|6402.4|6399.6|6403.4|6400.6|6402|6399.2|25
1614018910000|2021-02-22 18:35:10|6402.5|6399.7|6401.5|6398.7|6402.5|6399.7|6400.5|6397.7|22
1614018920000|2021-02-22 18:35:20|6401.4|6398.6|6401.4|6398.6|6401.5|6398.7|6400|6397.2|40
1614018930000|2021-02-22 18:35:30|6400.5|6397.7|6400.5|6397.7|6401.4|6398.6|6400.5|6397.7|20
1614018940000|2021-02-22 18:35:40|6401.4|6398.6|6401|6398.2|6401.5|6398.7|6400.5|6397.7|0
1614018950000|2021-02-22 18:35:50|6400.5|6397.7|6400|6397.2|6400.5|6397.7|6400|6397.2|3
1614018960000|2021-02-22 18:36:00|6399.5|6396.7|6399.5|6396.7|6399.5|6396.7|6399.5|6396.7|0
1614018970000|2021-02-22 18:36:10|6398.6|6395.8|6399.5|6396.7|6399.5|6396.7|6398.5|6395.7|15
1614018980000|2021-02-22 18:36:20|6399.6|6396.8|6400.5|6397.7|6400.5|6397.7|6399.6|6396.8|1
1614018990000|2021-02-22 18:36:30|6401|6398.2|6400.5|6397.7|6401.5|6398.7|6400.5|6397.7|0
1614019000000|2021-02-22 18:36:40|6401.5|6398.7|6400.5|6397.7|6401.5|6398.7|6400.5|6397.7|1
1614019020000|2021-02-22 18:37:00|6401|6398.2|6401.5|6398.7|6401.5|6398.7|6401|6398.2|15
1614019030000|2021-02-22 18:37:10|||||||||2
1614019040000|2021-02-22 18:37:20|6402.5|6399.7|6401.5|6398.7|6402.5|6399.7|6401|6398.2|11
1614019050000|2021-02-22 18:37:30|6401|6398.2|6401|6398.2|6401|6398.2|6401|6398.2|8
1614019060000|2021-02-22 18:37:40|6400.5|6397.7|6400.5|6397.7|6401.5|6398.7|6400.5|6397.7|0
1614019070000|2021-02-22 18:37:50|6401|6398.2|6400.5|6397.7|6401|6398.2|6399.5|6396.7|20
1614019080000|2021-02-22 18:38:00|6399.5|6396.7|6400|6397.2|6400|6397.2|6399.5|6396.7|1
1614019090000|2021-02-22 18:38:10|6400.5|6397.7|6400.5|6397.7|6400.5|6397.7|6400.5|6397.7|0
1614019100000|2021-02-22 18:38:20|6401|6398.2|6401.5|6398.7|6401.5|6398.7|6400.5|6397.7|46
1614019110000|2021-02-22 18:38:30|6402.4|6399.6|6402.5|6399.7|6402.5|6399.7|6402|6399.2|3
1614019120000|2021-02-22 18:38:40|6402.4|6399.6|6402.5|6399.7|6402.5|6399.7|6402.4|6399.6|0
1614019130000|2021-02-22 18:38:50|||||||||8
1614019140000|2021-02-22 18:39:00|6403|6400.2|6403.5|6400.7|6403.5|6400.7|6403|6400.2|38
1614019150000|2021-02-22 18:39:10|6403.4|6400.6|6403|6400.2|6403.5|6400.7|6403|6400.2|1
1614019160000|2021-02-22 18:39:20|6402.5|6399.7|6402.5|6399.7|6402.5|6399.7|6402.5|6399.7|3
1614019170000|2021-02-22 18:39:30|||||||||53
1614019180000|2021-02-22 18:39:40|6403|6400.2|6403.4|6400.6|6403.5|6400.7|6403|6400.2|12
1614019190000|2021-02-22 18:39:50|6403|6400.2|6403.5|6400.7|6403.5|6400.7|6402.5|6399.7|1
1614019200000|2021-02-22 18:40:00|6404|6401.2|6407.5|6404.7|6409.5|6406.7|6403.5|6400.7|836
1614019210000|2021-02-22 18:40:10|6407|6404.2|6408.5|6405.7|6408.5|6405.7|6407|6404.2|108
1614019220000|2021-02-22 18:40:20|6407.5|6404.7|6407.5|6404.7|6408|6405.2|6407.5|6404.7|32
1614019230000|2021-02-22 18:40:30|6407.6|6404.8|6411.5|6408.7|6415|6412.2|6407.6|6404.8|387
1614019240000|2021-02-22 18:40:40|6411.1|6408.3|6412.6|6409.8|6414|6411.2|6411.1|6408.3|60
1614019250000|2021-02-22 18:40:50|6413|6410.2|6411.6|6408.8|6413|6410.2|6411.6|6408.8|28
1614019260000|2021-02-22 18:41:00|6412|6409.2|6410.5|6407.7|6412.5|6409.7|6410.5|6407.7|28
1614019270000|2021-02-22 18:41:10|6410.6|6407.8|6413.5|6410.7|6413.5|6410.7|6410.6|6407.8|24
1614019280000|2021-02-22 18:41:20|6413.4|6410.6|6413.5|6410.7|6414.5|6411.7|6412.5|6409.7|16
1614019290000|2021-02-22 18:41:30|6413.6|6410.8|6413.6|6410.8|6413.6|6410.8|6412.5|6409.7|6
1614019300000|2021-02-22 18:41:40|6413.5|6410.7|6413.5|6410.7|6413.6|6410.8|6413.5|6410.7|2
1614019310000|2021-02-22 18:41:50|6413.6|6410.8|6411.5|6408.7|6413.6|6410.8|6411.5|6408.7|16
1614019320000|2021-02-22 18:42:00|6410.5|6407.7|6410.5|6407.7|6411.5|6408.7|6410.5|6407.7|4
1614019330000|2021-02-22 18:42:10|6410.6|6407.8|6411.5|6408.7|6411.5|6408.7|6410.6|6407.8|9
1614019340000|2021-02-22 18:42:20|6411.6|6408.8|6412.6|6409.8|6413|6410.2|6411.6|6408.8|63
1614019350000|2021-02-22 18:42:30|6412.5|6409.7|6411.5|6408.7|6413.6|6410.8|6411.5|6408.7|29
1614019360000|2021-02-22 18:42:40|6412.1|6409.3|6410.5|6407.7|6412.5|6409.7|6410.5|6407.7|16
1614019370000|2021-02-22 18:42:50|6410.6|6407.8|6410.5|6407.7|6411|6408.2|6410|6407.2|13
1614019380000|2021-02-22 18:43:00|6410|6407.2|6411.5|6408.7|6412.6|6409.8|6410|6407.2|53
1614019390000|2021-02-22 18:43:10|6411.6|6408.8|6412|6409.2|6413|6410.2|6411.6|6408.8|2
1614019400000|2021-02-22 18:43:20|6412.5|6409.7|6412.6|6409.8|6413.6|6410.8|6412.5|6409.7|5
1614019410000|2021-02-22 18:43:30|6413|6410.2|6412|6409.2|6413.5|6410.7|6412|6409.2|2
1614019420000|2021-02-22 18:43:40|6411.5|6408.7|6414|6411.2|6414.5|6411.7|6411.5|6408.7|47
1614019430000|2021-02-22 18:43:50|6413.5|6410.7|6412.5|6409.7|6413.5|6410.7|6412.5|6409.7|2
1614019440000|2021-02-22 18:44:00|6411.5|6408.7|6411.5|6408.7|6411.5|6408.7|6411.5|6408.7|8
1614019450000|2021-02-22 18:44:10|6411|6408.2|6411.6|6408.8|6411.6|6408.8|6410.5|6407.7|4
1614019460000|2021-02-22 18:44:20|6412.5|6409.7|6411.6|6408.8|6412.6|6409.8|6411.6|6408.8|9
1614019470000|2021-02-22 18:44:30|6412|6409.2|6412.5|6409.7|6412.5|6409.7|6412|6409.2|7
1614019480000|2021-02-22 18:44:40|6411.6|6408.8|6411.6|6408.8|6411.6|6408.8|6411.6|6408.8|28
1614019490000|2021-02-22 18:44:50|6412.1|6409.3|6412.1|6409.3|6412.1|6409.3|6411.6|6408.8|70
1614019500000|2021-02-22 18:45:00|6412.6|6409.8|6416.5|6413.7|6417.5|6414.7|6412.6|6409.8|76
1614019510000|2021-02-22 18:45:10|6416|6413.2|6414|6411.2|6416|6413.2|6413.5|6410.7|8
1614019520000|2021-02-22 18:45:20|6414.5|6411.7|6413.5|6410.7|6414.5|6411.7|6413.5|6410.7|4
1614019530000|2021-02-22 18:45:30|6412.5|6409.7|6412.5|6409.7|6412.6|6409.8|6412.5|6409.7|2
1614019540000|2021-02-22 18:45:40|||||||||1
1614019550000|2021-02-22 18:45:50|6412|6409.2|6414.1|6411.3|6414.5|6411.7|6412|6409.2|45
1614019560000|2021-02-22 18:46:00|6415.1|6412.3|6413.5|6410.7|6415.1|6412.3|6413.5|6410.7|8
1614019570000|2021-02-22 18:46:10|6413|6410.2|6413.6|6410.8|6414.6|6411.8|6412.6|6409.8|40
1614019580000|2021-02-22 18:46:20|6414.5|6411.7|6413.6|6410.8|6414.5|6411.7|6413.6|6410.8|16
1614019590000|2021-02-22 18:46:30|6414.6|6411.8|6415.5|6412.7|6415.6|6412.8|6414.6|6411.8|47
1614019600000|2021-02-22 18:46:40|6415|6412.2|6415|6412.2|6415.1|6412.3|6415|6412.2|0
1614019610000|2021-02-22 18:46:50|6415.6|6412.8|6416|6413.2|6416.6|6413.8|6415.6|6412.8|3
1614019620000|2021-02-22 18:47:00|6416.1|6413.3|6415.6|6412.8|6417|6414.2|6415.5|6412.7|8
1614019630000|2021-02-22 18:47:10|6415.1|6412.3|6416|6413.2|6416.6|6413.8|6414.6|6411.8|6
1614019640000|2021-02-22 18:47:20|6416.1|6413.3|6416.6|6413.8|6417.6|6414.8|6416.1|6413.3|3
1614019650000|2021-02-22 18:47:30|6416.1|6413.3|6416.5|6413.7|6416.5|6413.7|6416.1|6413.3|7
1614019660000|2021-02-22 18:47:40|6415.5|6412.7|6415.5|6412.7|6415.6|6412.8|6415.1|6412.3|7
1614019670000|2021-02-22 18:47:50|6415.1|6412.3|6415|6412.2|6415.1|6412.3|6415|6412.2|2
1614019680000|2021-02-22 18:48:00|6414.6|6411.8|6414.6|6411.8|6415.1|6412.3|6414.6|6411.8|2
1614019690000|2021-02-22 18:48:10|||||||||3
1614019700000|2021-02-22 18:48:20|6414.5|6411.7|6413.6|6410.8|6414.5|6411.7|6413.5|6410.7|28
1614019710000|2021-02-22 18:48:30|6413.5|6410.7|6413.6|6410.8|6414.6|6411.8|6411.6|6408.8|147
1614019720000|2021-02-22 18:48:40|6414.6|6411.8|6415|6412.2|6415.6|6412.8|6414.6|6411.8|17
1614019730000|2021-02-22 18:48:50|6414.6|6411.8|6414|6411.2|6414.6|6411.8|6413.6|6410.8|50
1614019740000|2021-02-22 18:49:00|6414.1|6411.3|6415|6412.2|6415.6|6412.8|6414.1|6411.3|12
1614019750000|2021-02-22 18:49:10|6414.5|6411.7|6415.6|6412.8|6415.6|6412.8|6414.5|6411.7|22
1614019760000|2021-02-22 18:49:20|6415.5|6412.7|6415.5|6412.7|6415.5|6412.7|6415.5|6412.7|9
1614019770000|2021-02-22 18:49:30|6415.1|6412.3|6413.6|6410.8|6415.1|6412.3|6413.6|6410.8|43
1614019780000|2021-02-22 18:49:40|6414.1|6411.3|6414.6|6411.8|6414.6|6411.8|6413.6|6410.8|19
1614019790000|2021-02-22 18:49:50|6415.6|6412.8|6416.6|6413.8|6416.6|6413.8|6415.6|6412.8|100
1614019800000|2021-02-22 18:50:00|6417.6|6414.8|6418.6|6415.8|6419.1|6416.3|6417.6|6414.8|81
1614019810000|2021-02-22 18:50:10|6419|6416.2|6419.6|6416.8|6419.6|6416.8|6419|6416.2|5
1614019820000|2021-02-22 18:50:20|6419.5|6416.7|6418.5|6415.7|6419.5|6416.7|6418.5|6415.7|14
1614019830000|2021-02-22 18:50:30|6418|6415.2|6418.5|6415.7|6418.5|6415.7|6417.5|6414.7|27
1614019840000|2021-02-22 18:50:40|6417.5|6414.7|6417.5|6414.7|6417.5|6414.7|6417.5|6414.7|0
1614019850000|2021-02-22 18:50:50|6418|6415.2|6418|6415.2|6418|6415.2|6418|6415.2|1
1614019860000|2021-02-22 18:51:00|6417.5|6414.7|6419.5|6416.7|6419.5|6416.7|6417.5|6414.7|9
1614019870000|2021-02-22 18:51:10|6418.5|6415.7|6418.5|6415.7|6418.5|6415.7|6418.5|6415.7|16
1614019880000|2021-02-22 18:51:20|6419|6416.2|6419.5|6416.7|6419.5|6416.7|6418.5|6415.7|9
1614019890000|2021-02-22 18:51:30|6418.5|6415.7|6418.5|6415.7|6419.5|6416.7|6418.5|6415.7|4
1614019900000|2021-02-22 18:51:40|6419.5|6416.7|6419.5|6416.7|6419.5|6416.7|6419.5|6416.7|4
1614019910000|2021-02-22 18:51:50|||||||||7
1614019920000|2021-02-22 18:52:00|6419.6|6416.8|6421.5|6418.7|6421.5|6418.7|6419.6|6416.8|74
1614019930000|2021-02-22 18:52:10|6421|6418.2|6422.5|6419.7|6422.5|6419.7|6421|6418.2|58
1614019940000|2021-02-22 18:52:20|6422|6419.2|6422.5|6419.7|6423.5|6420.7|6422|6419.2|16
1614019950000|2021-02-22 18:52:30|6423|6420.2|6422|6419.2|6423|6420.2|6422|6419.2|19
1614019960000|2021-02-22 18:52:40|6421.5|6418.7|6421.5|6418.7|6421.5|6418.7|6421.5|6418.7|21
1614019970000|2021-02-22 18:52:50|6420.5|6417.7|6420.5|6417.7|6420.5|6417.7|6420.5|6417.7|9
1614019980000|2021-02-22 18:53:00|6421.5|6418.7|6421|6418.2|6421.5|6418.7|6421|6418.2|11
1614019990000|2021-02-22 18:53:10|6420.5|6417.7|6420|6417.2|6421.5|6418.7|6419.6|6416.8|18
1614020000000|2021-02-22 18:53:20|6420.5|6417.7|6421|6418.2|6421.5|6418.7|6420.5|6417.7|7
1614020010000|2021-02-22 18:53:30|6420.5|6417.7|6420.5|6417.7|6421|6418.2|6420.5|6417.7|26
1614020020000|2021-02-22 18:53:40|6419.5|6416.7|6419.5|6416.7|6420|6417.2|6419.5|6416.7|67
1614020030000|2021-02-22 18:53:50|||||||||3
1614020040000|2021-02-22 18:54:00|||||||||4
1614020050000|2021-02-22 18:54:10|6420|6417.2|6420|6417.2|6420|6417.2|6420|6417.2|3
1614020060000|2021-02-22 18:54:20|6419.5|6416.7|6420.5|6417.7|6420.5|6417.7|6419.5|6416.7|26
1614020070000|2021-02-22 18:54:30|6419.5|6416.7|6419.5|6416.7|6419.5|6416.7|6419.5|6416.7|4
1614020080000|2021-02-22 18:54:40|||||||||39
1614020090000|2021-02-22 18:54:50|6420|6417.2|6419.5|6416.7|6420|6417.2|6419.5|6416.7|17
1614020100000|2021-02-22 18:55:00|6420|6417.2|6420|6417.2|6421.5|6418.7|6420|6417.2|22
1614020110000|2021-02-22 18:55:10|6419.5|6416.7|6419.5|6416.7|6421.5|6418.7|6419.5|6416.7|36
1614020120000|2021-02-22 18:55:20|6419.4|6416.6|6418.5|6415.7|6419.4|6416.6|6417.5|6414.7|85
1614020130000|2021-02-22 18:55:30|6420.5|6417.7|6418.5|6415.7|6420.5|6417.7|6418.5|6415.7|42
1614020140000|2021-02-22 18:55:40|6419.4|6416.6|6419.5|6416.7|6420|6417.2|6418.5|6415.7|30
1614020150000|2021-02-22 18:55:50|6420.5|6417.7|6420.5|6417.7|6420.5|6417.7|6420.5|6417.7|4
1614020160000|2021-02-22 18:56:00|6421.5|6418.7|6424|6421.2|6424|6421.2|6421.5|6418.7|36
1614020170000|2021-02-22 18:56:10|6424.5|6421.7|6423.5|6420.7|6425|6422.2|6423.5|6420.7|53
1614020180000|2021-02-22 18:56:20|6423.9|6421.1|6423.5|6420.7|6424|6421.2|6423.5|6420.7|14
1614020190000|2021-02-22 18:56:30|6424|6421.2|6425.4|6422.6|6425.5|6422.7|6423.5|6420.7|19
1614020200000|2021-02-22 18:56:40|6425|6422.2|6425.5|6422.7|6425.5|6422.7|6424.5|6421.7|9
1614020210000|2021-02-22 18:56:50|6426.5|6423.7|6426.5|6423.7|6427.5|6424.7|6426|6423.2|69
1614020220000|2021-02-22 18:57:00|6426.6|6423.8|6427.5|6424.7|6427.5|6424.7|6426.6|6423.8|18
1614020230000|2021-02-22 18:57:10|6427|6424.2|6426.5|6423.7|6427.5|6424.7|6426.5|6423.7|15
1614020240000|2021-02-22 18:57:20|||||||||3
1614020250000|2021-02-22 18:57:30|6427|6424.2|6427.5|6424.7|6427.5|6424.7|6427|6424.2|4
1614020260000|2021-02-22 18:57:40|6428.5|6425.7|6428.5|6425.7|6428.5|6425.7|6428.5|6425.7|11
1614020270000|2021-02-22 18:57:50|||||||||9
1614020280000|2021-02-22 18:58:00|6429|6426.2|6429.5|6426.7|6429.5|6426.7|6428.5|6425.7|48
1614020290000|2021-02-22 18:58:10|6428.5|6425.7|6428.5|6425.7|6428.6|6425.8|6428.5|6425.7|29
1614020300000|2021-02-22 18:58:20|6427.5|6424.7|6425.5|6422.7|6427.5|6424.7|6425.5|6422.7|145
1614020310000|2021-02-22 18:58:30|6424.5|6421.7|6422|6419.2|6424.9|6422.1|6421.5|6418.7|177
1614020320000|2021-02-22 18:58:40|6421.5|6418.7|6423.5|6420.7|6424|6421.2|6421.5|6418.7|33
1614020330000|2021-02-22 18:58:50|6424.5|6421.7|6424.5|6421.7|6424.5|6421.7|6424.5|6421.7|16
1614020340000|2021-02-22 18:59:00|6425.5|6422.7|6425.5|6422.7|6425.5|6422.7|6425.5|6422.7|15
1614020350000|2021-02-22 18:59:10|6424.5|6421.7|6424.5|6421.7|6424.5|6421.7|6424.5|6421.7|1
1614020360000|2021-02-22 18:59:20|6425.5|6422.7|6425.5|6422.7|6425.5|6422.7|6425.5|6422.7|26
1614020370000|2021-02-22 18:59:30|6425|6422.2|6425.5|6422.7|6425.5|6422.7|6425|6422.2|9
1614020380000|2021-02-22 18:59:40|||||||||3
1614020390000|2021-02-22 18:59:50|6426.4|6423.6|6426.5|6423.7|6427.5|6424.7|6426.4|6423.6|20
1614020400000|2021-02-22 19:00:00|6427.5|6424.7|6427.5|6424.7|6428.4|6425.6|6426.5|6423.7|108
1614020410000|2021-02-22 19:00:10|6428.5|6425.7|6429|6426.2|6430.5|6427.7|6428.5|6425.7|161
1614020420000|2021-02-22 19:00:20|6429.5|6426.7|6428.5|6425.7|6429.5|6426.7|6428.5|6425.7|23
1614020430000|2021-02-22 19:00:30|6427.5|6424.7|6428.5|6425.7|6428.5|6425.7|6427.5|6424.7|13
1614020440000|2021-02-22 19:00:40|6428.9|6426.1|6427.9|6425.1|6429.4|6426.6|6427.9|6425.1|5
1614020450000|2021-02-22 19:00:50|6427.4|6424.6|6425.4|6422.6|6427.4|6424.6|6425.4|6422.6|58
1614020460000|2021-02-22 19:01:00|6425.5|6422.7|6426.4|6423.6|6426.5|6423.7|6425.4|6422.6|83
1614020470000|2021-02-22 19:01:10|6426.5|6423.7|6427.4|6424.6|6427.5|6424.7|6426.5|6423.7|12
1614020480000|2021-02-22 19:01:20|6427.5|6424.7|6427.5|6424.7|6428.5|6425.7|6427.4|6424.6|27
1614020490000|2021-02-22 19:01:30|6427.9|6425.1|6427.5|6424.7|6428|6425.2|6427.5|6424.7|4
1614020500000|2021-02-22 19:01:40|6427.6|6424.8|6429.5|6426.7|6429.5|6426.7|6427.6|6424.8|3
1614020510000|2021-02-22 19:01:50|6430|6427.2|6429.4|6426.6|6430|6427.2|6429.4|6426.6|5
1614020520000|2021-02-22 19:02:00|6429.5|6426.7|6429.5|6426.7|6429.5|6426.7|6429.4|6426.6|7
1614020530000|2021-02-22 19:02:10|6429.4|6426.6|6430|6427.2|6430|6427.2|6429.4|6426.6|7
1614020540000|2021-02-22 19:02:20|6430.4|6427.6|6430.5|6427.7|6430.5|6427.7|6430.4|6427.6|44
1614020550000|2021-02-22 19:02:30|6430.4|6427.6|6427.4|6424.6|6430.5|6427.7|6427.4|6424.6|29
1614020560000|2021-02-22 19:02:40|6426.9|6424.1|6426.4|6423.6|6426.9|6424.1|6426.4|6423.6|0
1614020570000|2021-02-22 19:02:50|6426.5|6423.7|6426.5|6423.7|6426.5|6423.7|6426.5|6423.7|5
1614020580000|2021-02-22 19:03:00|6426.4|6423.6|6424.5|6421.7|6426.4|6423.6|6424.5|6421.7|23
1614020590000|2021-02-22 19:03:10|6424.4|6421.6|6424.4|6421.6|6424.5|6421.7|6423.5|6420.7|2
1614020600000|2021-02-22 19:03:20|6423.5|6420.7|6422.4|6419.6|6423.5|6420.7|6422.4|6419.6|14
1614020610000|2021-02-22 19:03:30|6422.5|6419.7|6422.4|6419.6|6423.5|6420.7|6422.4|6419.6|299
1614020620000|2021-02-22 19:03:40|6421.5|6418.7|6419.5|6416.7|6421.5|6418.7|6418|6415.2|48
1614020630000|2021-02-22 19:03:50|6419.4|6416.6|6416.5|6413.7|6419.4|6416.6|6415.5|6412.6|100
1614020640000|2021-02-22 19:04:00|6416.9|6414.1|6418.5|6415.7|6418.5|6415.7|6416.5|6413.7|15
1614020650000|2021-02-22 19:04:10|6418|6415.2|6420.4|6417.6|6420.4|6417.6|6417.4|6414.6|88
1614020660000|2021-02-22 19:04:20|6420|6417.2|6420|6417.2|6420.5|6417.7|6420|6417.2|5
1614020670000|2021-02-22 19:04:30|6420.4|6417.6|6417.5|6414.7|6420.4|6417.6|6416.4|6413.6|235
1614020680000|2021-02-22 19:04:40|6417.4|6414.6|6417.5|6414.7|6417.5|6414.7|6415.5|6412.7|69
1614020690000|2021-02-22 19:04:50|6417.4|6414.6|6417.5|6414.7|6418|6415.2|6417|6414.2|9
1614020700000|2021-02-22 19:05:00|6417.6|6414.8|6417.4|6414.6|6418.5|6415.7|6417.4|6414.6|13
1614020710000|2021-02-22 19:05:10|6417.5|6414.7|6417.5|6414.7|6419|6416.2|6417.5|6414.7|44
1614020720000|2021-02-22 19:05:20|6417.4|6414.6|6416|6413.2|6417.5|6414.7|6416|6413.2|35
1614020730000|2021-02-22 19:05:30|6416.5|6413.7|6417.5|6414.7|6417.5|6414.7|6416.5|6413.7|9
1614020740000|2021-02-22 19:05:40|6418|6415.2|6419.5|6416.7|6419.5|6416.7|6418|6415.2|39
1614020750000|2021-02-22 19:05:50|6419|6416.2|6420|6417.2|6420.5|6417.7|6418.5|6415.7|6
1614020760000|2021-02-22 19:06:00|6420.4|6417.6|6418.5|6415.7|6420.5|6417.7|6418.4|6415.6|53
1614020770000|2021-02-22 19:06:10|6418.4|6415.6|6419.5|6416.7|6419.5|6416.7|6418|6415.2|20
1614020780000|2021-02-22 19:06:20|6419.4|6416.6|6420|6417.2|6420.5|6417.7|6419|6416.2|55
1614020790000|2021-02-22 19:06:30|6420.5|6417.7|6417.5|6414.7|6420.5|6417.7|6417.5|6414.7|10
1614020800000|2021-02-22 19:06:40|6417.4|6414.6|6417.4|6414.6|6417.4|6414.6|6417.4|6414.6|1
1614020810000|2021-02-22 19:06:50|6416.6|6413.8|6416|6413.2|6417.5|6414.7|6415.6|6412.8|10
1614020820000|2021-02-22 19:07:00|6416.5|6413.7|6417|6414.2|6417.5|6414.7|6416.5|6413.7|8
1614020830000|2021-02-22 19:07:10|6417.5|6414.7|6417|6414.2|6417.5|6414.7|6416.5|6413.7|2
1614020840000|2021-02-22 19:07:20|6416.5|6413.7|6417.4|6414.6|6417.5|6414.7|6416.5|6413.7|22
1614020850000|2021-02-22 19:07:30|6416.5|6413.7|6417|6414.2|6418.5|6415.7|6416.5|6413.7|9
1614020860000|2021-02-22 19:07:40|6417.4|6414.6|6417|6414.2|6417.5|6414.7|6417|6414.2|10
1614020870000|2021-02-22 19:07:50|6416.5|6413.7|6417|6414.2|6417|6414.2|6416.5|6413.7|2
1614020880000|2021-02-22 19:08:00|6416.5|6413.7|6416.5|6413.7|6417|6414.2|6416.5|6413.7|19
1614020890000|2021-02-22 19:08:10|6417.5|6414.7|6418|6415.2|6418.5|6415.7|6417.5|6414.7|8
1614020900000|2021-02-22 19:08:20|6418.1|6415.3|6417.5|6414.7|6418.5|6415.7|6417.5|6414.7|1
1614020910000|2021-02-22 19:08:30|6418|6415.2|6416.5|6413.7|6418|6415.2|6416.5|6413.7|26
1614020920000|2021-02-22 19:08:40|6417.5|6414.7|6417.5|6414.7|6417.5|6414.7|6416.5|6413.7|6
1614020930000|2021-02-22 19:08:50|6417.6|6414.8|6417.5|6414.7|6418|6415.2|6417.5|6414.7|15
1614020940000|2021-02-22 19:09:00|6417|6414.2|6417.5|6414.7|6417.5|6414.7|6417|6414.2|9
1614020950000|2021-02-22 19:09:10|6417.4|6414.6|6417.5|6414.7|6417.5|6414.7|6416.5|6413.7|25
1614020960000|2021-02-22 19:09:20|6417.4|6414.6|6416.5|6413.7|6417.5|6414.7|6416.5|6413.7|31
1614020970000|2021-02-22 19:09:30|6417|6414.2|6417|6414.2|6418.5|6415.7|6417|6414.2|28
1614020980000|2021-02-22 19:09:40|6417.5|6414.7|6418|6415.2|6418|6415.2|6417.5|6414.7|7
1614020990000|2021-02-22 19:09:50|6417.6|6414.8|6418|6415.2|6418.5|6415.7|6417.6|6414.8|9
1614021000000|2021-02-22 19:10:00|6418.4|6415.6|6419.5|6416.7|6419.5|6416.7|6417.5|6414.7|100
1614021010000|2021-02-22 19:10:10|6420.5|6417.7|6418.5|6415.7|6420.5|6417.7|6418.5|6415.7|19
1614021020000|2021-02-22 19:10:20|6419|6416.2|6417.5|6414.7|6419|6416.2|6417.5|6414.7|11
1614021030000|2021-02-22 19:10:30|6418|6415.2|6419|6416.2|6420|6417.2|6418|6415.2|302
1614021040000|2021-02-22 19:10:40|6418.6|6415.8|6419.6|6416.8|6419.6|6416.8|6418.5|6415.7|49
1614021050000|2021-02-22 19:10:50|6420.5|6417.7|6420|6417.2|6420.5|6417.7|6419.5|6416.7|7
1614021060000|2021-02-22 19:11:00|6420.5|6417.7|6420.5|6417.7|6421.5|6418.7|6419.5|6416.7|34
1614021070000|2021-02-22 19:11:10|6420.6|6417.8|6421|6418.2|6421.6|6418.8|6420.5|6417.7|15
1614021080000|2021-02-22 19:11:20|6420.5|6417.7|6419.5|6416.7|6420.6|6417.8|6419.5|6416.7|17
1614021090000|2021-02-22 19:11:30|6418.6|6415.8|6419.5|6416.7|6420|6417.2|6418.6|6415.8|20
1614021100000|2021-02-22 19:11:40|6419.6|6416.8|6420.5|6417.7|6421.5|6418.7|6419.6|6416.8|91
1614021110000|2021-02-22 19:11:50|6420.6|6417.8|6420.6|6417.8|6421|6418.2|6420.5|6417.7|20
1614021120000|2021-02-22 19:12:00|6421|6418.2|6421.5|6418.7|6421.5|6418.7|6420.5|6417.7|23
1614021130000|2021-02-22 19:12:10|6421.6|6418.8|6421.5|6418.7|6421.6|6418.8|6421.5|6418.7|18
1614021140000|2021-02-22 19:12:20|6421.6|6418.8|6421.6|6418.8|6421.6|6418.8|6421.5|6418.7|12
1614021150000|2021-02-22 19:12:30|6421.5|6418.7|6420.6|6417.8|6421.5|6418.7|6420.6|6417.8|25
1614021160000|2021-02-22 19:12:40|6420.5|6417.7|6418.1|6415.3|6420.6|6417.8|6418.1|6415.3|72
1614021170000|2021-02-22 19:12:50|6418|6415.2|6416.6|6413.8|6418|6415.2|6416.6|6413.8|13
1614021180000|2021-02-22 19:13:00|6417.1|6414.3|6416.6|6413.8|6417.1|6414.3|6416.6|6413.8|47
1614021190000|2021-02-22 19:13:10|6417.6|6414.8|6419.6|6416.8|6419.6|6416.8|6417.6|6414.8|16
1614021200000|2021-02-22 19:13:20|6419.5|6416.7|6420.5|6417.7|6420.6|6417.8|6419.5|6416.7|6
1614021210000|2021-02-22 19:13:30|6420.6|6417.8|6422|6419.2|6422.5|6419.7|6420.6|6417.8|16
1614021220000|2021-02-22 19:13:40|6422.1|6419.3|6424.1|6421.3|6424.5|6421.7|6421|6418.2|146
1614021230000|2021-02-22 19:13:50|6424|6421.2|6423.6|6420.8|6425|6422.2|6423.5|6420.7|465
1614021240000|2021-02-22 19:14:00|6424|6421.2|6425.7|6422.9|6426.7|6423.9|6424|6421.2|161
1614021250000|2021-02-22 19:14:10|6426.1|6423.3|6431.2|6428.4|6433.2|6428.9|6425.7|6421.8|523
1614021260000|2021-02-22 19:14:20|6430.7|6427.9|6429.7|6426.9|6430.7|6427.9|6428.7|6425.9|37
1614021270000|2021-02-22 19:14:30|6430.2|6427.4|6429.2|6426.4|6430.7|6427.9|6429.2|6426.4|21
1614021280000|2021-02-22 19:14:40|6429.7|6426.9|6431.7|6428.9|6431.7|6428.9|6429.7|6426.9|60
1614021290000|2021-02-22 19:14:50|6431.2|6428.4|6428.7|6425.9|6431.7|6428.9|6427.7|6424.9|53
1614021300000|2021-02-22 19:15:00|6427.7|6424.9|6428.7|6425.9|6428.7|6425.9|6427.7|6424.9|24
1614021310000|2021-02-22 19:15:10|6428.6|6425.8|6424.7|6421.9|6428.7|6425.9|6423.7|6420.9|149
1614021320000|2021-02-22 19:15:20|6423.7|6420.9|6423.7|6420.9|6425.2|6422.4|6423.7|6420.9|7
1614021330000|2021-02-22 19:15:30|6424.7|6421.9|6423.7|6420.9|6424.7|6421.9|6423.7|6420.9|26
1614021340000|2021-02-22 19:15:40|6424.2|6421.4|6424.7|6421.9|6425.7|6422.9|6424.2|6421.4|26
1614021350000|2021-02-22 19:15:50|6425.2|6422.4|6425.7|6422.9|6426.7|6423.9|6425.2|6422.4|10
1614021360000|2021-02-22 19:16:00|6426.1|6423.3|6427.7|6424.9|6427.7|6424.9|6425.7|6422.9|32
1614021370000|2021-02-22 19:16:10|6428.7|6425.9|6428.7|6425.9|6428.7|6425.9|6428.7|6425.9|12
1614021380000|2021-02-22 19:16:20|6428.2|6425.4|6427.2|6424.4|6428.2|6425.4|6425.7|6422.9|19
1614021390000|2021-02-22 19:16:30|6427.7|6424.9|6428.7|6425.9|6429.7|6426.9|6426.7|6423.9|15
1614021400000|2021-02-22 19:16:40|6428.6|6425.8|6429.2|6426.4|6429.7|6426.9|6428.2|6425.4|10
1614021410000|2021-02-22 19:16:50|6429.1|6426.3|6429.7|6426.9|6429.7|6426.9|6427.7|6424.9|20
1614021420000|2021-02-22 19:17:00|6429.6|6426.8|6428.7|6425.9|6429.7|6426.9|6428.7|6425.9|17
1614021430000|2021-02-22 19:17:10|6428.2|6425.4|6425.6|6422.8|6428.7|6425.9|6424.6|6421.8|268
1614021440000|2021-02-22 19:17:20|6424.7|6421.9|6424.1|6421.3|6425.7|6422.9|6423.7|6420.9|69
1614021450000|2021-02-22 19:17:30|6424.6|6421.8|6424.6|6421.8|6425.7|6422.9|6423.6|6420.8|35
1614021460000|2021-02-22 19:17:40|6424.2|6421.4|6423.5|6420.7|6424.6|6421.8|6423.5|6420.7|180
1614021470000|2021-02-22 19:17:50|6423.6|6420.8|6425.6|6422.8|6427|6424.2|6423.6|6420.8|59
1614021480000|2021-02-22 19:18:00|6425.5|6422.7|6425.6|6422.8|6425.6|6422.8|6424.5|6421.7|46
1614021490000|2021-02-22 19:18:10|6425.5|6422.7|6426.6|6423.8|6426.6|6423.8|6425.5|6422.7|8
1614021500000|2021-02-22 19:18:20|6425.6|6422.8|6426.1|6423.3|6426.1|6423.3|6425.6|6422.8|11
1614021510000|2021-02-22 19:18:30|6426.6|6423.8|6428.6|6425.8|6428.6|6425.8|6426.6|6423.8|67
1614021520000|2021-02-22 19:18:40|6428.1|6425.3|6429.5|6426.7|6429.6|6426.8|6428.1|6425.3|43
1614021530000|2021-02-22 19:18:50|6429.6|6426.8|6430.6|6427.8|6430.6|6427.8|6428.6|6425.8|29
1614021540000|2021-02-22 19:19:00|6430.1|6427.3|6430.6|6427.8|6430.6|6427.8|6429.6|6426.8|35
1614021550000|2021-02-22 19:19:10|6431.1|6428.3|6430.6|6427.8|6431.1|6428.3|6430.6|6427.8|23
1614021560000|2021-02-22 19:19:20|6430.1|6427.3|6428.6|6425.8|6430.1|6427.3|6428.1|6425.3|94
1614021570000|2021-02-22 19:19:30|6428.1|6425.3|6425.1|6422.3|6428.6|6425.8|6423.6|6420.8|94
1614021580000|2021-02-22 19:19:40|6424.6|6421.8|6424.1|6421.3|6425.1|6422.3|6424.1|6421.3|14
1614021590000|2021-02-22 19:19:50|6424.6|6421.8|6423.6|6420.8|6424.6|6421.8|6423.6|6420.8|17
1614021600000|2021-02-22 19:20:00|6424.6|6421.8|6426.6|6423.8|6427.1|6424.3|6424.6|6421.8|13
1614021610000|2021-02-22 19:20:10|6427.1|6424.3|6429.1|6426.3|6429.6|6426.8|6427.1|6424.3|29
1614021620000|2021-02-22 19:20:20|6428.6|6425.8|6427.6|6424.8|6428.6|6425.8|6427.1|6424.3|15
1614021630000|2021-02-22 19:20:30|6428.1|6425.3|6427.6|6424.8|6428.6|6425.8|6426.2|6423.4|25
1614021640000|2021-02-22 19:20:40|6427.1|6424.3|6427.1|6424.3|6427.6|6424.8|6426.6|6423.8|26
1614021650000|2021-02-22 19:20:50|6427.2|6424.4|6427.6|6424.8|6428.6|6425.8|6426.6|6423.8|88
1614021660000|2021-02-22 19:21:00|6428.1|6425.3|6425.6|6422.8|6428.1|6425.3|6425.6|6422.8|317
1614021670000|2021-02-22 19:21:10|6425|6422.2|6426.5|6423.7|6426.6|6423.8|6423.6|6420.8|85
1614021680000|2021-02-22 19:21:20|6426.6|6423.8|6426.6|6423.8|6426.6|6423.8|6426.5|6423.7|29
1614021690000|2021-02-22 19:21:30|6426.5|6423.7|6426.6|6423.8|6426.6|6423.8|6425.6|6422.8|29
1614021700000|2021-02-22 19:21:40|6426.5|6423.7|6427.5|6424.7|6428.1|6425.3|6426.5|6423.7|4
1614021710000|2021-02-22 19:21:50|6426.5|6423.7|6426.6|6423.8|6426.6|6423.8|6426.5|6423.7|1
1614021720000|2021-02-22 19:22:00|6426.5|6423.7|6428.5|6425.7|6428.5|6425.7|6425|6422.2|56
1614021730000|2021-02-22 19:22:10|6427.6|6424.8|6429.5|6426.7|6429.6|6426.8|6427|6424.2|70
1614021740000|2021-02-22 19:22:20|6428.6|6425.8|6430.1|6427.3|6431.1|6428.3|6428.6|6425.8|276
1614021750000|2021-02-22 19:22:30|6430.6|6427.8|6429.2|6426.4|6431.6|6428.8|6428.6|6425.8|45
1614021760000|2021-02-22 19:22:40|6429.6|6426.8|6432.6|6429.8|6432.6|6429.8|6429.6|6426.8|270
1614021770000|2021-02-22 19:22:50|6433.6|6430.8|6434.8|6432|6436.2|6433.4|6432.6|6429.8|72
1614021780000|2021-02-22 19:23:00|6435.7|6432.9|6440.2|6437.4|6440.2|6437.4|6435.6|6432.8|78
1614021790000|2021-02-22 19:23:10|6440.6|6437.8|6438.7|6435.9|6440.6|6437.8|6437.7|6434.9|31
1614021800000|2021-02-22 19:23:20|6439.6|6436.8|6438.7|6435.9|6439.7|6436.9|6438.6|6435.8|36
1614021810000|2021-02-22 19:23:30|6439.2|6436.4|6439.6|6436.8|6439.7|6436.9|6438.6|6435.8|21
1614021820000|2021-02-22 19:23:40|6439.2|6436.4|6440.7|6437.9|6441.6|6438.8|6438.2|6435.4|247
1614021830000|2021-02-22 19:23:50|6441.2|6438.4|6442.2|6439.4|6442.2|6439.4|6441.2|6438.4|97
1614021840000|2021-02-22 19:24:00|6442.7|6439.9|6440.7|6437.9|6442.7|6439.9|6440.7|6437.9|91
1614021850000|2021-02-22 19:24:10|6441.2|6438.4|6442.7|6439.9|6442.7|6439.9|6440.7|6437.9|37
1614021860000|2021-02-22 19:24:20|6443.6|6440.8|6445.2|6442.4|6447.2|6444.4|6443.6|6440.8|156
1614021870000|2021-02-22 19:24:30|6445.6|6442.8|6444.7|6441.9|6445.7|6442.9|6444.2|6441.4|41
1614021880000|2021-02-22 19:24:40|6444.6|6441.8|6443.6|6440.8|6444.6|6441.8|6441.7|6438.9|374
1614021890000|2021-02-22 19:24:50|6444.1|6441.3|6448.2|6445.4|6448.6|6445.8|6444.1|6441.3|55
1614021900000|2021-02-22 19:25:00|6448.6|6445.8|6453.6|6450.8|6453.6|6450.8|6447.6|6444.8|178
1614021910000|2021-02-22 19:25:10|6452.6|6449.8|6448.2|6445.4|6453.1|6450.3|6448.2|6445.4|144
1614021920000|2021-02-22 19:25:20|6448.6|6445.8|6444.6|6441.8|6448.6|6445.8|6442.6|6439.8|181
1614021930000|2021-02-22 19:25:30|6443.6|6440.8|6440.1|6437.3|6443.6|6440.8|6440.1|6437.3|76
1614021940000|2021-02-22 19:25:40|6439.6|6436.8|6437.6|6434.8|6439.6|6436.8|6437.6|6434.8|209
1614021950000|2021-02-22 19:25:50|6438.1|6435.3|6437.6|6434.8|6438.6|6435.8|6436.6|6433.8|43
1614021960000|2021-02-22 19:26:00|6438.1|6435.3|6437.7|6434.9|6438.6|6435.8|6436.6|6433.8|54
1614021970000|2021-02-22 19:26:10|6438.1|6435.3|6440.6|6437.8|6440.6|6437.8|6437.6|6434.8|95
1614021980000|2021-02-22 19:26:20|6440.1|6437.3|6441.6|6438.8|6442.1|6439.3|6439.6|6436.8|120
1614021990000|2021-02-22 19:26:30|6442.2|6439.4|6444.1|6441.3|6444.1|6441.3|6442.1|6439.3|43
1614022000000|2021-02-22 19:26:40|6443.6|6440.8|6442.6|6439.8|6443.6|6440.8|6441.6|6438.8|69
1614022010000|2021-02-22 19:26:50|6442.1|6439.3|6442.1|6439.3|6443.6|6440.8|6441.6|6438.8|69
1614022020000|2021-02-22 19:27:00|6442.2|6439.4|6437.6|6434.8|6442.2|6439.4|6437.6|6434.8|590
1614022030000|2021-02-22 19:27:10|6436.7|6433.9|6436.6|6433.8|6438.1|6435.3|6436.6|6433.8|54
1614022040000|2021-02-22 19:27:20|6436.7|6433.9|6437.1|6434.3|6437.1|6434.3|6436.6|6433.8|12
1614022050000|2021-02-22 19:27:30|6437.6|6434.8|6437.6|6434.8|6438.6|6435.8|6436.6|6433.8|152
1614022060000|2021-02-22 19:27:40|6436.6|6433.8|6442.6|6439.8|6442.6|6439.8|6435.6|6432.8|288
1614022070000|2021-02-22 19:27:50|6443.1|6440.3|6441.1|6438.3|6443.6|6440.8|6440.6|6437.8|496
1614022080000|2021-02-22 19:28:00|6440.6|6437.8|6442.6|6439.8|6445.1|6442.3|6440.6|6437.8|366
1614022090000|2021-02-22 19:28:10|6443.6|6440.8|6443.7|6440.9|6444.7|6441.9|6442.6|6439.8|620
1614022100000|2021-02-22 19:28:20|6444.7|6441.9|6443.7|6440.9|6444.7|6441.9|6443.7|6440.9|317
1614022110000|2021-02-22 19:28:30|6443.5|6440.7|6441.7|6438.9|6443.5|6440.7|6441.7|6438.9|677
1614022120000|2021-02-22 19:28:40|6442.7|6439.9|6446.8|6444|6446.8|6444|6442.7|6439.9|756
1614022130000|2021-02-22 19:28:50|6447.2|6444.4|6447.8|6445|6448.3|6445.5|6445.8|6443|965
1614022140000|2021-02-22 19:29:00|6446.9|6444.1|6443.8|6441|6446.9|6444.1|6443.3|6440.5|647
1614022150000|2021-02-22 19:29:10|6443.3|6440.5|6443.9|6441.1|6445.9|6443.1|6443.3|6440.5|90
1614022160000|2021-02-22 19:29:20|6444.3|6441.5|6445.9|6443.1|6446.9|6444.1|6444.3|6441.5|981
1614022170000|2021-02-22 19:29:30|6445.7|6442.9|6446.3|6443.5|6446.9|6444.1|6444.3|6441.5|370
1614022180000|2021-02-22 19:29:40|6445.9|6443.1|6445.9|6443.1|6445.9|6443.1|6443.9|6441.1|372
1614022190000|2021-02-22 19:29:50|6445.3|6442.5|6444.9|6442.1|6445.3|6442.5|6444.9|6442.1|322
1614022200000|2021-02-22 19:30:00|6445.3|6442.5|6439.8|6437|6445.3|6442.5|6439.8|6437|417
1614022210000|2021-02-22 19:30:10|6439.3|6436.5|6438.3|6435.5|6439.3|6436.5|6436.9|6434.1|156
1614022220000|2021-02-22 19:30:20|6437.9|6435.1|6439.8|6437|6440.8|6438|6437.8|6435|277
1614022230000|2021-02-22 19:30:30|6440.3|6437.5|6438.8|6436|6440.3|6437.5|6438.8|6436|107
1614022240000|2021-02-22 19:30:40|6438.3|6435.5|6437.9|6435.1|6438.9|6436.1|6437.3|6434.5|39
1614022250000|2021-02-22 19:30:50|6437.8|6435|6436.8|6434|6437.8|6435|6436.8|6434|37
1614022260000|2021-02-22 19:31:00|6436.9|6434.1|6433.8|6431|6436.9|6434.1|6433.3|6430.5|226
1614022270000|2021-02-22 19:31:10|6433.3|6430.5|6434.9|6432.1|6435.3|6432.5|6432.3|6429.5|223
1614022280000|2021-02-22 19:31:20|6435.3|6432.5|6433.8|6431|6435.3|6432.5|6432.8|6430|273
1614022290000|2021-02-22 19:31:30|6433.3|6430.5|6433.2|6430.4|6433.9|6431.1|6432.3|6429.5|99
1614022300000|2021-02-22 19:31:40|6432.7|6429.9|6432.7|6429.9|6432.8|6430|6432.7|6429.9|28
1614022310000|2021-02-22 19:31:50|6432.2|6429.4|6431.3|6428.5|6432.8|6430|6431.3|6428.5|27
1614022320000|2021-02-22 19:32:00|6431.8|6429|6432.7|6429.9|6433.2|6430.4|6431.7|6428.9|61
1614022330000|2021-02-22 19:32:10|6433.2|6430.4|6432.2|6429.4|6433.7|6430.9|6431.2|6428.4|67
1614022340000|2021-02-22 19:32:20|6432.7|6429.9|6431.2|6428.4|6432.7|6429.9|6431.2|6428.4|28
1614022350000|2021-02-22 19:32:30|6430.8|6428|6430.2|6427.4|6430.8|6428|6430.2|6427.4|17
1614022360000|2021-02-22 19:32:40|6430.3|6427.5|6430.8|6428|6430.8|6428|6429.8|6427|44
1614022370000|2021-02-22 19:32:50|6430.7|6427.9|6430.7|6427.9|6430.8|6428|6430.2|6427.4|11
1614022380000|2021-02-22 19:33:00|6430.8|6428|6430.7|6427.9|6431.8|6429|6430.2|6427.4|60
1614022390000|2021-02-22 19:33:10|6430.8|6428|6430.7|6427.9|6430.8|6428|6430.7|6427.9|11
1614022400000|2021-02-22 19:33:20|6430.8|6428|6430.2|6427.4|6430.8|6428|6430.2|6427.4|64
1614022410000|2021-02-22 19:33:30|6430.7|6427.9|6429.2|6426.4|6430.7|6427.9|6429.2|6426.4|15
1614022420000|2021-02-22 19:33:40|6429.3|6426.5|6429.2|6426.4|6429.7|6426.9|6428.8|6426|10
1614022430000|2021-02-22 19:33:50|6429.7|6426.9|6429.7|6426.9|6429.7|6426.9|6429.7|6426.9|11
1614022440000|2021-02-22 19:34:00|6429.2|6426.4|6429.7|6426.9|6429.7|6426.9|6428.8|6426|49
1614022450000|2021-02-22 19:34:10|6429.8|6427|6432.2|6429.4|6432.8|6430|6429.8|6427|77
1614022460000|2021-02-22 19:34:20|6432.7|6429.9|6432.2|6429.4|6433.2|6430.4|6432.2|6429.4|23
1614022470000|2021-02-22 19:34:30|6432.7|6429.9|6433.2|6430.4|6433.7|6430.9|6431.7|6428.9|189
1614022480000|2021-02-22 19:34:40|6433.7|6430.9|6435.8|6433|6436.2|6433.4|6433.7|6430.9|39
1614022490000|2021-02-22 19:34:50|6436.2|6433.4|6435.2|6432.4|6436.2|6433.4|6435.2|6432.4|13
1614022500000|2021-02-22 19:35:00|||||||||1
1614022510000|2021-02-22 19:35:10|6435.7|6432.9|6434.7|6431.9|6435.7|6432.9|6434.7|6431.9|11
1614022520000|2021-02-22 19:35:20|6434.2|6431.4|6434.7|6431.9|6434.8|6432|6433.7|6430.9|26
1614022530000|2021-02-22 19:35:30|6434.8|6432|6435.7|6432.9|6436.8|6434|6434.7|6431.9|31
1614022540000|2021-02-22 19:35:40|6435.8|6433|6436.8|6434|6437.2|6434.4|6435.8|6433|12
1614022550000|2021-02-22 19:35:50|6437.2|6434.4|6437.7|6434.9|6437.7|6434.9|6436.2|6433.4|78
1614022560000|2021-02-22 19:36:00|6437.2|6434.4|6437.7|6434.9|6437.8|6435|6437.2|6434.4|14
1614022570000|2021-02-22 19:36:10|6437.2|6434.4|6437.7|6434.9|6437.7|6434.9|6436.7|6433.9|1
1614022580000|2021-02-22 19:36:20|6437.2|6434.4|6437.2|6434.4|6437.2|6434.4|6437.2|6434.4|2
1614022590000|2021-02-22 19:36:30|6437.7|6434.9|6439.2|6436.4|6439.7|6436.9|6437.7|6434.9|61
1614022600000|2021-02-22 19:36:40|6439.7|6436.9|6438.7|6435.9|6440.6|6437.8|6438.7|6435.9|13
1614022610000|2021-02-22 19:36:50|6439.2|6436.4|6439.2|6436.4|6439.6|6436.8|6438.7|6435.9|20
1614022620000|2021-02-22 19:37:00|6439.3|6436.5|6439.2|6436.4|6440.7|6437.9|6439.2|6436.4|53
1614022630000|2021-02-22 19:37:10|6439.1|6436.3|6439.7|6436.9|6439.7|6436.9|6438.7|6435.9|4
1614022640000|2021-02-22 19:37:20|6438.7|6435.9|6438.7|6435.9|6438.7|6435.9|6438.7|6435.9|24
1614022650000|2021-02-22 19:37:30|||||||||1
1614022660000|2021-02-22 19:37:40|6439.2|6436.4|6440.2|6437.4|6440.2|6437.4|6438.2|6435.4|31
1614022680000|2021-02-22 19:38:00|6440.7|6437.9|6442.8|6440|6442.8|6440|6440.7|6437.9|30
1614022690000|2021-02-22 19:38:10|6440.8|6438|6442.2|6439.4|6442.2|6439.4|6440.8|6438|81
1614022700000|2021-02-22 19:38:20|6442.7|6439.9|6442.7|6439.9|6443.2|6440.4|6442.7|6439.9|4
1614022710000|2021-02-22 19:38:30|6442.8|6440|6442.2|6439.4|6443.3|6440.5|6442.2|6439.4|22
1614022720000|2021-02-22 19:38:40|6442.7|6439.9|6443.7|6440.9|6443.7|6440.9|6441.8|6439|88
1614022730000|2021-02-22 19:38:50|6443.2|6440.4|6441.7|6438.9|6443.8|6441|6441.7|6438.9|27
1614022740000|2021-02-22 19:39:00|6441.8|6439|6438.7|6435.9|6442.2|6439.4|6438.7|6435.9|38
1614022750000|2021-02-22 19:39:10|6437.8|6435|6436.2|6433.4|6438.2|6435.4|6436.2|6433.4|6
1614022760000|2021-02-22 19:39:20|6436.7|6433.9|6437.2|6434.4|6437.2|6434.4|6436.2|6433.4|36
1614022770000|2021-02-22 19:39:30|6437.7|6434.9|6437.7|6434.9|6438.2|6435.4|6437.7|6434.9|5
1614022780000|2021-02-22 19:39:40|6438.2|6435.4|6440.2|6437.4|6440.2|6437.4|6438.2|6435.4|7
1614022790000|2021-02-22 19:39:50|6440.7|6437.9|6441.2|6438.4|6441.7|6438.9|6440.7|6437.9|21
1614022800000|2021-02-22 19:40:00|6440.7|6437.9|6439.2|6436.4|6440.7|6437.9|6439.2|6436.4|13
1614022810000|2021-02-22 19:40:10|6439.1|6436.3|6438.3|6435.5|6439.1|6436.3|6438.2|6435.4|15
1614022820000|2021-02-22 19:40:20|6438.7|6435.9|6438.8|6436|6438.8|6436|6438.7|6435.9|4
1614022830000|2021-02-22 19:40:30|||||||||4
1614022840000|2021-02-22 19:40:40|6439.2|6436.4|6438.7|6435.9|6439.2|6436.4|6438.7|6435.9|4
1614022850000|2021-02-22 19:40:50|6438.2|6435.4|6438.3|6435.5|6438.7|6435.9|6438.2|6435.4|16
1614022860000|2021-02-22 19:41:00|6438.2|6435.4|6436.2|6433.4|6438.2|6435.4|6436.2|6433.4|5
1614022870000|2021-02-22 19:41:10|6435.8|6433|6436.2|6433.4|6436.2|6433.4|6435.8|6433|14
1614022880000|2021-02-22 19:41:20|6435.3|6432.5|6436.8|6434|6436.8|6434|6435.3|6432.5|22
1614022890000|2021-02-22 19:41:30|6436.7|6433.9|6436.7|6433.9|6436.7|6433.9|6436.7|6433.9|1
1614022900000|2021-02-22 19:41:40|6436.8|6434|6436.8|6434|6437.3|6434.5|6436.7|6433.9|11
1614022910000|2021-02-22 19:41:50|6437.3|6434.5|6437.2|6434.4|6437.3|6434.5|6436.8|6434|0
1614022920000|2021-02-22 19:42:00|6437.3|6434.5|6437.2|6434.4|6437.3|6434.5|6437.2|6434.4|1
1614022930000|2021-02-22 19:42:10|6437.8|6435|6437.2|6434.4|6437.8|6435|6437.2|6434.4|14
1614022940000|2021-02-22 19:42:20|6436.2|6433.4|6436.2|6433.4|6436.3|6433.5|6436.2|6433.4|14
1614022950000|2021-02-22 19:42:30|6436.3|6433.5|6436.3|6433.5|6436.3|6433.5|6436.2|6433.4|0
1614022960000|2021-02-22 19:42:40|6436.2|6433.4|6437.7|6434.9|6437.7|6434.9|6436.2|6433.4|0
1614022970000|2021-02-22 19:42:50|6437.2|6434.4|6437.3|6434.5|6437.8|6435|6437.2|6434.4|4
1614022980000|2021-02-22 19:43:00|6437.7|6434.9|6437.3|6434.5|6437.7|6434.9|6436.8|6434|1
1614022990000|2021-02-22 19:43:10|6437.2|6434.4|6437.3|6434.5|6437.3|6434.5|6437.2|6434.4|3
1614023010000|2021-02-22 19:43:30|6437.7|6434.9|6436.7|6433.9|6437.8|6435|6436.7|6433.9|8
1614023020000|2021-02-22 19:43:40|6436.2|6433.4|6436.7|6433.9|6436.7|6433.9|6436.2|6433.4|2
1614023030000|2021-02-22 19:43:50|6437.2|6434.4|6437.2|6434.4|6437.2|6434.4|6437.2|6434.4|0
1614023040000|2021-02-22 19:44:00|6438.2|6435.4|6438.2|6435.4|6438.2|6435.4|6438.2|6435.4|3
1614023050000|2021-02-22 19:44:10|6438.7|6435.9|6438.7|6435.9|6438.7|6435.9|6438.7|6435.9|13
1614023060000|2021-02-22 19:44:20|6439.7|6436.9|6438.7|6435.9|6439.7|6436.9|6438.7|6435.9|6
1614023070000|2021-02-22 19:44:30|6439.2|6436.4|6438.2|6435.4|6439.2|6436.4|6438.2|6435.4|3
1614023080000|2021-02-22 19:44:40|6439.2|6436.4|6438.7|6435.9|6439.2|6436.4|6438.7|6435.9|13
1614023090000|2021-02-22 19:44:50|6438.2|6435.4|6437.7|6434.9|6438.2|6435.4|6437.7|6434.9|6
1614023100000|2021-02-22 19:45:00|6438.2|6435.4|6438.7|6435.9|6438.7|6435.9|6437.7|6434.9|8
1614023110000|2021-02-22 19:45:10|6438.2|6435.4|6438.2|6435.4|6438.2|6435.4|6437.7|6434.9|9
1614023140000|2021-02-22 19:45:40|6438.7|6435.9|6438.7|6435.9|6438.7|6435.9|6438.7|6435.9|0
1614023160000|2021-02-22 19:46:00|6438.8|6436|6439.2|6436.4|6440.2|6437.4|6438.7|6435.9|10
1614023170000|2021-02-22 19:46:10|6439.7|6436.9|6439.7|6436.9|6439.7|6436.9|6439.7|6436.9|11
1614023180000|2021-02-22 19:46:20|6439.6|6436.8|6438.7|6435.9|6439.6|6436.8|6438.7|6435.9|0
1614023190000|2021-02-22 19:46:30|6438.6|6435.8|6437.7|6434.9|6438.6|6435.8|6437.2|6434.4|1
1614023200000|2021-02-22 19:46:40|6436.7|6433.9|6437.2|6434.4|6437.2|6434.4|6436.7|6433.9|0
1614023210000|2021-02-22 19:46:50|6437.7|6434.9|6438.2|6435.4|6438.2|6435.4|6437.7|6434.9|0
1614023220000|2021-02-22 19:47:00|6438.1|6435.3|6434.2|6431.4|6438.1|6435.3|6434.2|6431.4|30
1614023230000|2021-02-22 19:47:10|6433.7|6430.9|6434.2|6431.4|6434.7|6431.9|6433.7|6430.9|10
1614023240000|2021-02-22 19:47:20|6434.7|6431.9|6434.7|6431.9|6434.7|6431.9|6434.7|6431.9|1
1614023250000|2021-02-22 19:47:30|6434.2|6431.4|6433.7|6430.9|6434.2|6431.4|6433.7|6430.9|6
1614023260000|2021-02-22 19:47:40|6432.7|6429.9|6432.7|6429.9|6432.7|6429.9|6432.7|6429.9|4
1614023270000|2021-02-22 19:47:50|||||||||1
1614023280000|2021-02-22 19:48:00|6433.2|6430.4|6432.7|6429.9|6433.2|6430.4|6432.7|6429.9|5
1614023290000|2021-02-22 19:48:10|||||||||36
1614023300000|2021-02-22 19:48:20|6433.2|6430.4|6433.2|6430.4|6433.2|6430.4|6433.2|6430.4|48
1614023330000|2021-02-22 19:48:50|6433.7|6430.9|6433.7|6430.9|6433.7|6430.9|6433.7|6430.9|1
1614023340000|2021-02-22 19:49:00|6432.7|6429.9|6433.2|6430.4|6433.2|6430.4|6432.7|6429.9|20
1614023350000|2021-02-22 19:49:10|6433.7|6430.9|6433.2|6430.4|6433.7|6430.9|6433.2|6430.4|3
1614023360000|2021-02-22 19:49:20|6433.7|6430.9|6433.7|6430.9|6433.7|6430.9|6433.2|6430.4|57
1614023370000|2021-02-22 19:49:30|6433.2|6430.4|6434.8|6432|6435.8|6433|6433.2|6430.4|56
1614023380000|2021-02-22 19:49:40|6434.7|6431.9|6434.3|6431.5|6434.7|6431.9|6433.8|6431|2
1614023390000|2021-02-22 19:49:50|6434.8|6432|6434.3|6431.5|6434.8|6432|6433.8|6431|3
1614023400000|2021-02-22 19:50:00|6434.7|6431.9|6434.8|6432|6434.8|6432|6434.3|6431.5|6
1614023410000|2021-02-22 19:50:10|6434.7|6431.9|6434.8|6432|6434.8|6432|6434.7|6431.9|2
1614023430000|2021-02-22 19:50:30|6435.3|6432.5|6434.8|6432|6435.3|6432.5|6434.8|6432|1
1614023440000|2021-02-22 19:50:40|6435.3|6432.5|6435.3|6432.5|6435.3|6432.5|6435.3|6432.5|2
1614023450000|2021-02-22 19:50:50|6435.7|6432.9|6435.8|6433|6435.8|6433|6435.7|6432.9|4
1614023460000|2021-02-22 19:51:00|6436.7|6433.9|6436.8|6434|6437.3|6434.5|6436.7|6433.9|8
1614023470000|2021-02-22 19:51:10|6437.3|6434.5|6437.7|6434.9|6437.8|6435|6437.3|6434.5|0
1614023480000|2021-02-22 19:51:20|6437.2|6434.4|6438.2|6435.4|6438.3|6435.5|6436.8|6434|12
1614023490000|2021-02-22 19:51:30|6437.8|6435|6436.3|6433.5|6438.3|6435.5|6434.3|6431.5|75
1614023500000|2021-02-22 19:51:40|6435.8|6433|6435.3|6432.5|6435.8|6433|6434.8|6432|10
1614023510000|2021-02-22 19:51:50|6435.8|6433|6436.3|6433.5|6436.3|6433.5|6435.8|6433|6
1614023520000|2021-02-22 19:52:00|6435.8|6433|6436.3|6433.5|6436.8|6434|6435.8|6433|0
1614023530000|2021-02-22 19:52:10|6436.8|6434|6436.8|6434|6436.8|6434|6436.7|6433.9|10
1614023540000|2021-02-22 19:52:20|6436.3|6433.5|6436.3|6433.5|6436.8|6434|6436.3|6433.5|0
1614023560000|2021-02-22 19:52:40|6435.8|6433|6435.8|6433|6435.8|6433|6435.8|6433|2
1614023570000|2021-02-22 19:52:50|||||||||6
1614023580000|2021-02-22 19:53:00|6436.8|6434|6436.7|6433.9|6437.7|6434.9|6436.7|6433.9|15
1614023590000|2021-02-22 19:53:10|6436.3|6433.5|6435.8|6433|6436.3|6433.5|6435.8|6433|1
1614023610000|2021-02-22 19:53:30|6436.3|6433.5|6436.3|6433.5|6436.3|6433.5|6436.3|6433.5|0
1614023620000|2021-02-22 19:53:40|6436.7|6433.9|6436.7|6433.9|6436.7|6433.9|6436.7|6433.9|0
1614023630000|2021-02-22 19:53:50|6436.8|6434|6436.7|6433.9|6437.3|6434.5|6436.7|6433.9|32
1614023640000|2021-02-22 19:54:00|6437.3|6434.5|6437.2|6434.4|6437.8|6435|6437.2|6434.4|9
1614023650000|2021-02-22 19:54:10|6437.3|6434.5|6438.8|6436|6438.8|6436|6437.3|6434.5|121
1614023660000|2021-02-22 19:54:20|6439.3|6436.5|6437.8|6435|6439.3|6436.5|6437.8|6435|20
1614023670000|2021-02-22 19:54:30|6438.3|6435.5|6437.3|6434.5|6438.3|6435.5|6437.3|6434.5|35
1614023680000|2021-02-22 19:54:40|6437.8|6435|6437.8|6435|6438.3|6435.5|6437.8|6435|3
1614023690000|2021-02-22 19:54:50|6437.3|6434.5|6437.3|6434.5|6437.8|6435|6437.3|6434.5|24
1614023700000|2021-02-22 19:55:00|6437.8|6435|6437.3|6434.5|6437.8|6435|6437.3|6434.5|1
1614023710000|2021-02-22 19:55:10|6438.3|6435.5|6437.3|6434.5|6438.3|6435.5|6437.3|6434.5|2
1614023720000|2021-02-22 19:55:20|6436.8|6434|6436.8|6434|6436.8|6434|6436.8|6434|0
1614023730000|2021-02-22 19:55:30|6436.3|6433.5|6436.8|6434|6436.8|6434|6436.3|6433.5|7
1614023760000|2021-02-22 19:56:00|6436.9|6434.1|6437.8|6435|6437.8|6435|6436.9|6434.1|5
1614023780000|2021-02-22 19:56:20|6437.9|6435.1|6437.8|6435|6438.8|6436|6437.8|6435|0
1614023790000|2021-02-22 19:56:30|6438.3|6435.5|6438.3|6435.5|6438.3|6435.5|6438.3|6435.5|2
1614023800000|2021-02-22 19:56:40|6438.8|6436|6438.8|6436|6438.8|6436|6438.8|6436|0
1614023820000|2021-02-22 19:57:00|6439.3|6436.5|6438.8|6436|6439.3|6436.5|6438.8|6436|16
1614023830000|2021-02-22 19:57:10|6439.8|6437|6439.3|6436.5|6440.3|6437.5|6439.3|6436.5|5
1614023840000|2021-02-22 19:57:20|6438.8|6436|6438.8|6436|6438.8|6436|6438.8|6436|1
1614023850000|2021-02-22 19:57:30|6439.3|6436.5|6439.3|6436.5|6439.3|6436.5|6438.8|6436|2
1614023870000|2021-02-22 19:57:50|6438.8|6436|6438.8|6436|6440.3|6437.5|6438.8|6436|31
1614023880000|2021-02-22 19:58:00|6438.3|6435.5|6437.8|6435|6438.3|6435.5|6437.8|6435|7
1614023890000|2021-02-22 19:58:10|6438.3|6435.5|6436.8|6434|6438.8|6436|6436.8|6434|0
1614023900000|2021-02-22 19:58:20|6436.4|6433.6|6436.3|6433.5|6438.3|6435.5|6436.3|6433.5|4
1614023910000|2021-02-22 19:58:30|6437.3|6434.5|6436.3|6433.5|6437.9|6435.1|6436.3|6433.5|55
1614023920000|2021-02-22 19:58:40|6435.9|6433.1|6435.9|6433.1|6435.9|6433.1|6435.9|6433.1|0
1614023940000|2021-02-22 19:59:00|6436.8|6434|6436.9|6434.1|6437.8|6435|6436.8|6434|5
1614023950000|2021-02-22 19:59:10|6437.3|6434.5|6436.9|6434.1|6437.4|6434.6|6436.9|6434.1|1
1614023960000|2021-02-22 19:59:20|6437.3|6434.5|6437.3|6434.5|6438.3|6435.5|6436.9|6434.1|18
1614023970000|2021-02-22 19:59:30|6437.4|6434.6|6437.9|6435.1|6438.3|6435.5|6437.4|6434.6|7
1614023980000|2021-02-22 19:59:40|6438.9|6436.1|6440.3|6437.5|6440.3|6437.5|6438.9|6436.1|10
1614023990000|2021-02-22 19:59:50|6439.8|6437|6440.3|6437.5|6440.3|6437.5|6439.8|6437|4
1614024000000|2021-02-22 20:00:00|6440.8|6438|6440.3|6437.5|6440.9|6438.1|6439.8|6437|39
1614024010000|2021-02-22 20:00:10|6440.8|6438|6441.3|6438.5|6441.3|6438.5|6440.8|6438|3
1614024020000|2021-02-22 20:00:20|6440.8|6438|6440.8|6438|6441.3|6438.5|6440.8|6438|7
1614024040000|2021-02-22 20:00:40|6440.9|6438.1|6440.8|6438|6441.3|6438.5|6440.8|6438|1
1614024050000|2021-02-22 20:00:50|6439.8|6437|6439.3|6436.5|6439.8|6437|6439.3|6436.5|2
1614024060000|2021-02-22 20:01:00|6438.3|6435.5|6438.8|6436|6438.8|6436|6438.3|6435.5|3
1614024070000|2021-02-22 20:01:10|6437.9|6435.1|6437.9|6435.1|6437.9|6435.1|6437.9|6435.1|0
1614024080000|2021-02-22 20:01:20|6438.4|6435.6|6438.8|6436|6438.9|6436.1|6438.4|6435.6|0
1614024100000|2021-02-22 20:01:40|6437.9|6435.1|6437.9|6435.1|6437.9|6435.1|6437.8|6435|13
1614024110000|2021-02-22 20:01:50|6438.9|6436.1|6439.9|6437.1|6439.9|6437.1|6438.9|6436.1|61
1614024120000|2021-02-22 20:02:00|||||||||28
1614024130000|2021-02-22 20:02:10|||||||||11
1614024140000|2021-02-22 20:02:20|6440.9|6438.1|6440.8|6438|6441.8|6439|6440.8|6438|122
1614024150000|2021-02-22 20:02:30|6440.9|6438.1|6440.9|6438.1|6440.9|6438.1|6440.8|6438|3
1614024160000|2021-02-22 20:02:40|6441.8|6439|6441.8|6439|6441.8|6439|6441.8|6439|2
1614024170000|2021-02-22 20:02:50|6441.3|6438.5|6441.9|6439.1|6441.9|6439.1|6441.3|6438.5|4
1614024180000|2021-02-22 20:03:00|6441.3|6438.5|6439.9|6437.1|6441.3|6438.5|6439.9|6437.1|123
1614024190000|2021-02-22 20:03:10|6440.4|6437.6|6439.4|6436.6|6440.4|6437.6|6438.9|6436.1|18
1614024200000|2021-02-22 20:03:20|6439.3|6436.5|6439.3|6436.5|6439.3|6436.5|6439.3|6436.5|0
1614024210000|2021-02-22 20:03:30|6439.8|6437|6439.9|6437.1|6439.9|6437.1|6439.8|6437|1
1614024220000|2021-02-22 20:03:40|6439.8|6437|6439.4|6436.6|6439.8|6437|6439.4|6436.6|0
1614024240000|2021-02-22 20:04:00|6439.8|6437|6438.4|6435.6|6439.8|6437|6437.9|6435.1|8
1614024250000|2021-02-22 20:04:10|6438.3|6435.5|6438.8|6436|6438.8|6436|6438.3|6435.5|0
1614024260000|2021-02-22 20:04:20|6437.9|6435.1|6438.8|6436|6438.8|6436|6437.9|6435.1|0
1614024270000|2021-02-22 20:04:30|6438.9|6436.1|6438.9|6436.1|6438.9|6436.1|6438.9|6436.1|0
1614024280000|2021-02-22 20:04:40|6439.4|6436.6|6439.3|6436.5|6439.8|6437|6439.3|6436.5|1
1614024290000|2021-02-22 20:04:50|6439.9|6437.1|6439.9|6437.1|6439.9|6437.1|6439.8|6437|4
1614024300000|2021-02-22 20:05:00|||||||||1
1614024310000|2021-02-22 20:05:10|6439.4|6436.6|6439.3|6436.5|6439.4|6436.6|6439.3|6436.5|1
1614024320000|2021-02-22 20:05:20|6439.8|6437|6439.9|6437.1|6439.9|6437.1|6439.8|6437|3
1614024330000|2021-02-22 20:05:30|6439.8|6437|6439.3|6436.5|6439.9|6437.1|6439.3|6436.5|0
1614024340000|2021-02-22 20:05:40|6438.9|6436.1|6438.9|6436.1|6438.9|6436.1|6438.8|6436|2
1614024350000|2021-02-22 20:05:50|6438.8|6436|6438.9|6436.1|6438.9|6436.1|6438.8|6436|0
1614024360000|2021-02-22 20:06:00|6438.8|6436|6437.8|6435|6438.8|6436|6437.8|6435|7
1614024370000|2021-02-22 20:06:10|6437.3|6434.5|6437.9|6435.1|6437.9|6435.1|6437.3|6434.5|4
1614024380000|2021-02-22 20:06:20|6437.4|6434.6|6437.9|6435.1|6437.9|6435.1|6437.4|6434.6|11
1614024390000|2021-02-22 20:06:30|6437.8|6435|6437.9|6435.1|6437.9|6435.1|6437.4|6434.6|0
1614024400000|2021-02-22 20:06:40|6437.8|6435|6437.3|6434.5|6437.8|6435|6437.3|6434.5|7
1614024410000|2021-02-22 20:06:50|6437.8|6435|6438.3|6435.5|6438.3|6435.5|6437.8|6435|2
1614024420000|2021-02-22 20:07:00|6438.8|6436|6438.8|6436|6438.9|6436.1|6438.8|6436|2
1614024430000|2021-02-22 20:07:10|6438.9|6436.1|6438.9|6436.1|6439.8|6437|6438.9|6436.1|29
1614024440000|2021-02-22 20:07:20|6438.8|6436|6439.3|6436.5|6439.3|6436.5|6438.8|6436|2
1614024450000|2021-02-22 20:07:30|6438.8|6436|6438.8|6436|6438.8|6436|6438.8|6436|3
1614024460000|2021-02-22 20:07:40|6437.8|6435|6438.3|6435.5|6438.3|6435.5|6437.8|6435|34
1614024470000|2021-02-22 20:07:50|6438.8|6436|6438.8|6436|6438.8|6436|6438.8|6436|2
1614024480000|2021-02-22 20:08:00|6438.3|6435.5|6437.9|6435.1|6438.3|6435.5|6437.8|6435|2
1614024490000|2021-02-22 20:08:10|6438.8|6436|6438.8|6436|6438.8|6436|6438.8|6436|1
1614024520000|2021-02-22 20:08:40|6439.8|6437|6439.3|6436.5|6439.8|6437|6439.3|6436.5|6
1614024530000|2021-02-22 20:08:50|6439.8|6437|6439.3|6436.5|6439.8|6437|6439.3|6436.5|8
1614024540000|2021-02-22 20:09:00|6438.8|6436|6438.8|6436|6438.8|6436|6438.8|6436|0
1614024550000|2021-02-22 20:09:10|6439.3|6436.5|6439.3|6436.5|6439.8|6437|6439.3|6436.5|1
1614024560000|2021-02-22 20:09:20|6439.8|6437|6439.8|6437|6439.8|6437|6439.8|6437|1
1614024570000|2021-02-22 20:09:30|6439.3|6436.5|6438.8|6436|6439.3|6436.5|6438.8|6436|4
1614024580000|2021-02-22 20:09:40|||||||||1
1614024590000|2021-02-22 20:09:50|6439.3|6436.5|6439.3|6436.5|6439.3|6436.5|6439.3|6436.5|2
1614024600000|2021-02-22 20:10:00|||||||||1
1614024610000|2021-02-22 20:10:10|6438.8|6436|6438.8|6436|6438.8|6436|6438.8|6436|2
1614024620000|2021-02-22 20:10:20|||||||||3
1614024640000|2021-02-22 20:10:40|6437.8|6435|6436.8|6434|6437.8|6435|6436.8|6434|25
1614024650000|2021-02-22 20:10:50|6437.7|6434.9|6435.3|6432.5|6437.7|6434.9|6435.3|6432.5|14
1614024660000|2021-02-22 20:11:00|6435.8|6433|6435.8|6433|6435.8|6433|6435.8|6433|0
1614024670000|2021-02-22 20:11:10|6434.8|6432|6435.8|6433|6435.8|6433|6434.8|6432|10
1614024680000|2021-02-22 20:11:20|6434.8|6432|6434.8|6432|6435.3|6432.5|6434.8|6432|0
1614024690000|2021-02-22 20:11:30|6435.7|6432.9|6434.8|6432|6435.7|6432.9|6434.8|6432|0
1614024710000|2021-02-22 20:11:50|6435.3|6432.5|6435.3|6432.5|6435.3|6432.5|6434.8|6432|32
1614024720000|2021-02-22 20:12:00|6435.8|6433|6435.8|6433|6435.8|6433|6435.8|6433|2
1614024730000|2021-02-22 20:12:10|6435.3|6432.5|6435.3|6432.5|6435.3|6432.5|6434.3|6431.5|20
1614024740000|2021-02-22 20:12:20|6435.8|6433|6435.8|6433|6435.8|6433|6435.8|6433|1
1614024750000|2021-02-22 20:12:30|6436.8|6434|6435.3|6432.5|6436.8|6434|6434.8|6432|5
1614024760000|2021-02-22 20:12:40|6435.8|6433|6435.4|6432.6|6435.8|6433|6435.3|6432.5|13
1614024770000|2021-02-22 20:12:50|6435.8|6433|6435.3|6432.5|6435.8|6433|6435.3|6432.5|8
1614024780000|2021-02-22 20:13:00|6434.8|6432|6435.3|6432.5|6435.3|6432.5|6434.8|6432|1
1614024790000|2021-02-22 20:13:10|6435.8|6433|6435.8|6433|6435.8|6433|6435.8|6433|0
1614024800000|2021-02-22 20:13:20|||||||||1
1614024810000|2021-02-22 20:13:30|6436.3|6433.5|6435.8|6433|6436.3|6433.5|6435.8|6433|5
1614024830000|2021-02-22 20:13:50|||||||||1
1614024840000|2021-02-22 20:14:00|6436.3|6433.5|6433.3|6430.5|6436.8|6434|6432.8|6430|128
1614024850000|2021-02-22 20:14:10|6432.8|6430|6432.8|6430|6432.8|6430|6432.8|6430|14
1614024860000|2021-02-22 20:14:20|6433.3|6430.5|6432.8|6430|6433.7|6430.9|6432.8|6430|6
1614024870000|2021-02-22 20:14:30|6433.3|6430.5|6433.3|6430.5|6433.8|6431|6433.3|6430.5|36
1614024880000|2021-02-22 20:14:40|6433.8|6431|6433.8|6431|6433.8|6431|6433.8|6431|3
1614024890000|2021-02-22 20:14:50|6434.3|6431.5|6434.8|6432|6435.3|6432.5|6434.3|6431.5|6
1614024900000|2021-02-22 20:15:00|6435.3|6432.5|6435.8|6433|6436.3|6433.5|6434.8|6432|7
1614024910000|2021-02-22 20:15:10|6436.8|6434|6436.8|6434|6436.8|6434|6436.3|6433.5|3
1614024920000|2021-02-22 20:15:20|6437.3|6434.5|6437.8|6435|6437.8|6435|6437.3|6434.5|3
1614024930000|2021-02-22 20:15:30|6437.3|6434.5|6437.8|6435|6437.8|6435|6437.3|6434.5|1
1614024940000|2021-02-22 20:15:40|6437.3|6434.5|6439.8|6437|6439.8|6437|6437.3|6434.5|23
1614024950000|2021-02-22 20:15:50|6440.3|6437.5|6439.8|6437|6440.3|6437.5|6439.3|6436.5|3
1614024960000|2021-02-22 20:16:00|6439.3|6436.5|6439.8|6437|6439.8|6437|6439.3|6436.5|1
1614024970000|2021-02-22 20:16:10|6439.3|6436.5|6439.3|6436.5|6439.3|6436.5|6439.3|6436.5|0
1614024980000|2021-02-22 20:16:20|6439.8|6437|6439.3|6436.5|6440.3|6437.5|6439.3|6436.5|7
1614024990000|2021-02-22 20:16:30|6439.8|6437|6439.3|6436.5|6439.8|6437|6439.3|6436.5|2
1614025000000|2021-02-22 20:16:40|6438.8|6436|6439.3|6436.5|6439.3|6436.5|6438.8|6436|16
1614025010000|2021-02-22 20:16:50|6439.8|6437|6439.8|6437|6439.8|6437|6439.3|6436.5|21
1614025020000|2021-02-22 20:17:00|6439.3|6436.5|6437.8|6435|6439.3|6436.5|6437.3|6434.5|48
1614025030000|2021-02-22 20:17:10|6437.3|6434.5|6437.8|6435|6437.8|6435|6437.3|6434.5|3
1614025040000|2021-02-22 20:17:20|6437.3|6434.5|6437.3|6434.5|6437.3|6434.5|6436.8|6434|2
1614025050000|2021-02-22 20:17:30|6436.8|6434|6436.8|6434|6436.8|6434|6436.3|6433.5|3
1614025060000|2021-02-22 20:17:40|6436.3|6433.5|6435.8|6433|6436.3|6433.5|6435.4|6432.6|11
1614025070000|2021-02-22 20:17:50|6435.3|6432.5|6435.3|6432.5|6435.3|6432.5|6435.3|6432.5|3
1614025080000|2021-02-22 20:18:00|6435.8|6433|6435.8|6433|6435.8|6433|6435.8|6433|17
1614025090000|2021-02-22 20:18:10|6436.3|6433.5|6436.3|6433.5|6436.3|6433.5|6435.8|6433|14
1614025100000|2021-02-22 20:18:20|6435.8|6433|6436.3|6433.5|6436.8|6434|6435.8|6433|20
1614025110000|2021-02-22 20:18:30|6435.8|6433|6435.8|6433|6435.8|6433|6435.8|6433|34
1614025120000|2021-02-22 20:18:40|6436.8|6434|6436.8|6434|6436.8|6434|6436.8|6434|105
1614025130000|2021-02-22 20:18:50|||||||||2
1614025140000|2021-02-22 20:19:00|||||||||12
1614025150000|2021-02-22 20:19:10|6437.3|6434.5|6437.3|6434.5|6437.3|6434.5|6437.3|6434.5|16
1614025160000|2021-02-22 20:19:20|6436.3|6433.5|6435.8|6433|6436.3|6433.5|6435.8|6433|12
1614025170000|2021-02-22 20:19:30|6435.3|6432.5|6435.3|6432.5|6435.3|6432.5|6435.3|6432.5|22
1614025180000|2021-02-22 20:19:40|6435.8|6433|6436.3|6433.5|6436.3|6433.5|6435.8|6433|8
1614025190000|2021-02-22 20:19:50|6435.8|6433|6435.8|6433|6435.8|6433|6435.8|6433|27
1614025210000|2021-02-22 20:20:10|||||||||46
1614025220000|2021-02-22 20:20:20|||||||||6
1614025230000|2021-02-22 20:20:30|6436.3|6433.5|6436.8|6434|6436.8|6434|6436.3|6433.5|12
1614025240000|2021-02-22 20:20:40|6436.4|6433.6|6436.3|6433.5|6436.8|6434|6436.3|6433.5|7
1614025250000|2021-02-22 20:20:50|6435.8|6433|6435.4|6432.6|6435.8|6433|6435.3|6432.5|19
1614025260000|2021-02-22 20:21:00|6435.8|6433|6435.3|6432.5|6435.8|6433|6435.3|6432.5|2
1614025270000|2021-02-22 20:21:10|6435.8|6433|6436.3|6433.5|6436.8|6434|6434.8|6432|115
1614025280000|2021-02-22 20:21:20|6435.8|6433|6435.8|6433|6436.3|6433.5|6435.8|6433|9
1614025310000|2021-02-22 20:21:50|6436.3|6433.5|6436.3|6433.5|6436.3|6433.5|6436.3|6433.5|2
1614025320000|2021-02-22 20:22:00|6435.8|6433|6433.8|6431|6435.8|6433|6433.7|6430.9|21
1614025330000|2021-02-22 20:22:10|6434.3|6431.5|6434.3|6431.5|6434.3|6431.5|6434.3|6431.5|1
1614025350000|2021-02-22 20:22:30|6433.8|6431|6434.8|6432|6434.8|6432|6433.8|6431|3
1614025360000|2021-02-22 20:22:40|6434.3|6431.5|6433.8|6431|6434.3|6431.5|6433.8|6431|0
1614025380000|2021-02-22 20:23:00|6434.3|6431.5|6434.3|6431.5|6434.3|6431.5|6434.3|6431.5|3
1614025390000|2021-02-22 20:23:10|6433.8|6431|6434.8|6432|6434.8|6432|6433.8|6431|2
1614025400000|2021-02-22 20:23:20|||||||||1
1614025420000|2021-02-22 20:23:40|6435.3|6432.5|6435.3|6432.5|6435.3|6432.5|6435.3|6432.5|2
1614025430000|2021-02-22 20:23:50|6434.8|6432|6434.8|6432|6434.8|6432|6433.8|6431|3
1614025440000|2021-02-22 20:24:00|6434.3|6431.5|6433.8|6431|6434.3|6431.5|6433.8|6431|7
1614025450000|2021-02-22 20:24:10|6433.7|6430.9|6434.7|6431.9|6434.8|6432|6433.3|6430.5|34
1614025460000|2021-02-22 20:24:20|6434.8|6432|6434.8|6432|6434.8|6432|6434.7|6431.9|11
1614025470000|2021-02-22 20:24:30|6434.7|6431.9|6434.3|6431.5|6434.8|6432|6434.3|6431.5|30
1614025480000|2021-02-22 20:24:40|6433.8|6431|6433.3|6430.5|6433.8|6431|6432.8|6430|2
1614025490000|2021-02-22 20:24:50|6433.7|6430.9|6433.8|6431|6433.8|6431|6433.3|6430.5|1
1614025500000|2021-02-22 20:25:00|6433.9|6431.1|6433.8|6431|6434.8|6432|6433.8|6431|37
1614025510000|2021-02-22 20:25:10|6434.3|6431.5|6434.3|6431.5|6434.8|6432|6434.3|6431.5|3
1614025520000|2021-02-22 20:25:20|6434.8|6432|6434.8|6432|6435.3|6432.5|6434.8|6432|17
1614025530000|2021-02-22 20:25:30|6435.3|6432.5|6434.7|6431.9|6435.3|6432.5|6434.7|6431.9|3
1614025540000|2021-02-22 20:25:40|6433.8|6431|6434.3|6431.5|6434.3|6431.5|6433.8|6431|0
1614025560000|2021-02-22 20:26:00|6433.8|6431|6433.8|6431|6433.8|6431|6433.8|6431|15
1614025570000|2021-02-22 20:26:10|6434.3|6431.5|6434.3|6431.5|6434.3|6431.5|6434.3|6431.5|1
1614025580000|2021-02-22 20:26:20|6433.8|6431|6434.3|6431.5|6434.3|6431.5|6433.8|6431|33
1614025590000|2021-02-22 20:26:30|6434.8|6432|6434.3|6431.5|6434.8|6432|6434.3|6431.5|4
1614025600000|2021-02-22 20:26:40|6434.8|6432|6434.8|6432|6434.8|6432|6434.8|6432|1
1614025610000|2021-02-22 20:26:50|||||||||11
1614025620000|2021-02-22 20:27:00|6435.3|6432.5|6434.3|6431.5|6435.3|6432.5|6433.8|6431|17
1614025630000|2021-02-22 20:27:10|6434.8|6432|6434.3|6431.5|6434.8|6432|6434.3|6431.5|3
1614025640000|2021-02-22 20:27:20|6434.8|6432|6434.3|6431.5|6434.8|6432|6434.3|6431.5|7
1614025650000|2021-02-22 20:27:30|||||||||23
1614025660000|2021-02-22 20:27:40|6434.8|6432|6434.8|6432|6434.8|6432|6434.8|6432|3
1614025670000|2021-02-22 20:27:50|6434.3|6431.5|6434.8|6432|6434.8|6432|6434.3|6431.5|58
1614025680000|2021-02-22 20:28:00|6435.3|6432.5|6434.8|6432|6435.3|6432.5|6434.8|6432|2
1614025690000|2021-02-22 20:28:10|6435.3|6432.5|6435.3|6432.5|6435.3|6432.5|6434.8|6432|4
1614025700000|2021-02-22 20:28:20|6434.8|6432|6435.3|6432.5|6435.3|6432.5|6434.8|6432|20
1614025710000|2021-02-22 20:28:30|6434.8|6432|6435.3|6432.5|6435.3|6432.5|6434.8|6432|2
1614025720000|2021-02-22 20:28:40|6434.8|6432|6434.8|6432|6435.8|6433|6434.8|6432|3
1614025730000|2021-02-22 20:28:50|6435.3|6432.5|6435.3|6432.5|6435.3|6432.5|6434.8|6432|0
1614025740000|2021-02-22 20:29:00|6434.8|6432|6434.8|6432|6434.8|6432|6434.8|6432|25
1614025750000|2021-02-22 20:29:10|||||||||1
1614025760000|2021-02-22 20:29:20|6434.3|6431.5|6434.3|6431.5|6434.3|6431.5|6434.3|6431.5|4
1614025770000|2021-02-22 20:29:30|||||||||1
1614025780000|2021-02-22 20:29:40|6433.8|6431|6434.3|6431.5|6434.3|6431.5|6433.8|6431|6
1614025790000|2021-02-22 20:29:50|6433.8|6431|6433.8|6431|6433.8|6431|6433.8|6431|27
1614025800000|2021-02-22 20:30:00|||||||||75
1614025810000|2021-02-22 20:30:10|6434.3|6431.5|6434.3|6431.5|6434.3|6431.5|6434.3|6431.5|13
1614025820000|2021-02-22 20:30:20|6433.8|6431|6433.8|6431|6433.8|6431|6433.8|6431|15
1614025830000|2021-02-22 20:30:30|6434.3|6431.5|6433.8|6431|6434.3|6431.5|6433.8|6431|29
1614025850000|2021-02-22 20:30:50|6434.3|6431.5|6434.8|6432|6434.8|6432|6433.8|6431|21
1614025860000|2021-02-22 20:31:00|6435.3|6432.5|6435.3|6432.5|6435.8|6433|6434.8|6432|3
1614025870000|2021-02-22 20:31:10|6435.8|6433|6435.8|6433|6435.8|6433|6435.8|6433|0
1614025890000|2021-02-22 20:31:30|6436.3|6433.5|6436.3|6433.5|6437.7|6434.9|6435.8|6433|60
1614025910000|2021-02-22 20:31:50|6435.3|6432.5|6435.8|6433|6435.8|6433|6435.3|6432.5|8
1614025920000|2021-02-22 20:32:00|6435.7|6432.9|6435.3|6432.5|6435.8|6433|6434.8|6432|12
1614025930000|2021-02-22 20:32:10|6434.8|6432|6435.3|6432.5|6435.8|6433|6434.8|6432|6
1614025940000|2021-02-22 20:32:20|6434.8|6432|6434.8|6432|6434.8|6432|6434.3|6431.5|20
1614026000000|2021-02-22 20:33:20|6435.8|6433|6435.8|6433|6435.8|6433|6435.8|6433|4
1614026010000|2021-02-22 20:33:30|6435.3|6432.5|6435.8|6433|6435.8|6433|6435.3|6432.5|1
1614026020000|2021-02-22 20:33:40|6435.9|6433.1|6437.9|6435.1|6438.9|6436.1|6435.9|6433.1|76
1614026030000|2021-02-22 20:33:50|6438.4|6435.6|6438.4|6435.6|6438.9|6436.1|6438.4|6435.6|6
1614026040000|2021-02-22 20:34:00|6437.9|6435.1|6438.4|6435.6|6438.4|6435.6|6437.9|6435.1|15
1614026050000|2021-02-22 20:34:10|6438.8|6436|6435.3|6432.5|6438.8|6436|6433.8|6431|951
1614026060000|2021-02-22 20:34:20|||||||||6
1614026070000|2021-02-22 20:34:30|6435.8|6433|6435.3|6432.5|6435.8|6433|6435.3|6432.5|8
1614026080000|2021-02-22 20:34:40|6435.8|6433|6435.3|6432.5|6435.8|6433|6435.3|6432.5|1
1614026090000|2021-02-22 20:34:50|6435.8|6433|6434.8|6432|6435.8|6433|6434.8|6432|8
1614026100000|2021-02-22 20:35:00|6434.7|6431.9|6434.3|6431.5|6434.8|6432|6434.3|6431.5|1
1614026110000|2021-02-22 20:35:10|6433.8|6431|6433.8|6431|6433.8|6431|6433.8|6431|0
1614026120000|2021-02-22 20:35:20|6435.8|6433|6436.8|6434|6436.8|6434|6435.8|6433|30
1614026130000|2021-02-22 20:35:30|6436.7|6433.9|6436.7|6433.9|6436.7|6433.9|6436.7|6433.9|2
1614026140000|2021-02-22 20:35:40|6436.3|6433.5|6436.3|6433.5|6436.3|6433.5|6435.8|6433|0
1614026150000|2021-02-22 20:35:50|6436.8|6434|6436.8|6434|6436.8|6434|6436.8|6434|1
1614026160000|2021-02-22 20:36:00|6437.3|6434.5|6436.8|6434|6437.3|6434.5|6436.7|6433.9|4
1614026170000|2021-02-22 20:36:10|6436.7|6433.9|6436.8|6434|6437.3|6434.5|6436.3|6433.5|82
1614026180000|2021-02-22 20:36:20|6436.7|6433.9|6436.7|6433.9|6436.8|6434|6436.2|6433.4|6
1614026190000|2021-02-22 20:36:30|6436.8|6434|6436.7|6433.9|6436.8|6434|6436.3|6433.5|0
1614026210000|2021-02-22 20:36:50|6436.3|6433.5|6436.7|6433.9|6436.7|6433.9|6436.3|6433.5|0
1614026220000|2021-02-22 20:37:00|6436.8|6434|6437.2|6434.4|6437.2|6434.4|6436.7|6433.9|2
1614026230000|2021-02-22 20:37:10|6436.7|6433.9|6437.2|6434.4|6437.2|6434.4|6436.7|6433.9|2
1614026240000|2021-02-22 20:37:20|6437.3|6434.5|6438.3|6435.5|6438.3|6435.5|6437.2|6434.4|31
1614026250000|2021-02-22 20:37:30|6438.2|6435.4|6438.2|6435.4|6438.3|6435.5|6438.2|6435.4|1
1614026260000|2021-02-22 20:37:40|6437.7|6434.9|6437.8|6435|6437.8|6435|6437.3|6434.5|2
1614026270000|2021-02-22 20:37:50|6438.2|6435.4|6438.7|6435.9|6438.7|6435.9|6438.2|6435.4|4
1614026280000|2021-02-22 20:38:00|6438.2|6435.4|6438.2|6435.4|6438.3|6435.5|6438.2|6435.4|0
1614026290000|2021-02-22 20:38:10|6437.8|6435|6438.7|6435.9|6438.7|6435.9|6437.8|6435|3
1614026300000|2021-02-22 20:38:20|6437.8|6435|6437.8|6435|6437.8|6435|6437.8|6435|9
1614026310000|2021-02-22 20:38:30|6438.2|6435.4|6437.8|6435|6438.2|6435.4|6437.8|6435|1
1614026320000|2021-02-22 20:38:40|6438.2|6435.4|6438.2|6435.4|6438.2|6435.4|6438.2|6435.4|0
1614026330000|2021-02-22 20:38:50|6437.8|6435|6436.3|6433.5|6437.8|6435|6436.2|6433.4|28
1614026340000|2021-02-22 20:39:00|6436.8|6434|6436.3|6433.5|6436.8|6434|6436.2|6433.4|7
1614026350000|2021-02-22 20:39:10|6436.8|6434|6437.3|6434.5|6437.8|6435|6436.8|6434|3
1614026360000|2021-02-22 20:39:20|6437.8|6435|6437.2|6434.4|6437.8|6435|6437.2|6434.4|4
1614026370000|2021-02-22 20:39:30|6436.3|6433.5|6437.2|6434.4|6437.2|6434.4|6436.3|6433.5|2
1614026380000|2021-02-22 20:39:40|6436.7|6433.9|6436.8|6434|6436.8|6434|6436.3|6433.5|0
1614026390000|2021-02-22 20:39:50|6436.7|6433.9|6436.3|6433.5|6436.7|6433.9|6436.2|6433.4|11
1614026400000|2021-02-22 20:40:00|6436.7|6433.9|6437.2|6434.4|6437.2|6434.4|6436.3|6433.5|27
1614026410000|2021-02-22 20:40:10|||||||||1
1614026420000|2021-02-22 20:40:20|6437.8|6435|6437.8|6435|6437.8|6435|6437.8|6435|4
1614026430000|2021-02-22 20:40:30|6437.7|6434.9|6437.2|6434.4|6437.7|6434.9|6437.2|6434.4|19
1614026440000|2021-02-22 20:40:40|6436.8|6434|6435.8|6433|6436.8|6434|6435.8|6433|6
1614026460000|2021-02-22 20:41:00|6436.2|6433.4|6437.2|6434.4|6437.3|6434.5|6436.2|6433.4|29
1614026470000|2021-02-22 20:41:10|6436.8|6434|6437.3|6434.5|6437.8|6435|6436.8|6434|18
1614026480000|2021-02-22 20:41:20|6437.8|6435|6436.8|6434|6437.8|6435|6436.8|6434|5
1614026490000|2021-02-22 20:41:30|6436.7|6433.9|6436.8|6434|6436.8|6434|6436.3|6433.5|0
1614026510000|2021-02-22 20:41:50|||||||||7
1614026520000|2021-02-22 20:42:00|6436.7|6433.9|6434.3|6431.5|6436.7|6433.9|6434.3|6431.5|22
1614026530000|2021-02-22 20:42:10|6435.8|6433|6435.3|6432.5|6435.8|6433|6434.8|6432|3
1614026540000|2021-02-22 20:42:20|6434.8|6432|6436.3|6433.5|6436.8|6434|6434.8|6432|3
1614026550000|2021-02-22 20:42:30|6436.8|6434|6436.8|6434|6436.8|6434|6436.2|6433.4|11
1614026570000|2021-02-22 20:42:50|6437.2|6434.4|6437.8|6435|6437.8|6435|6436.8|6434|2
1614026580000|2021-02-22 20:43:00|6438.8|6436|6438.8|6436|6438.8|6436|6438.8|6436|2
1614026590000|2021-02-22 20:43:10|6439.2|6436.4|6444.2|6441.4|6444.2|6441.4|6439.2|6436.4|115
1614026600000|2021-02-22 20:43:20|6444.7|6441.9|6445.3|6442.5|6445.8|6443|6444.7|6441.9|11
1614026610000|2021-02-22 20:43:30|6445.7|6442.9|6446.7|6443.9|6446.7|6443.9|6444.7|6441.9|5
1614026620000|2021-02-22 20:43:40|6446.2|6443.4|6446.7|6443.9|6446.8|6444|6446.2|6443.4|1
1614026630000|2021-02-22 20:43:50|6446.8|6444|6446.8|6444|6447.2|6444.4|6446.7|6443.9|16
1614026640000|2021-02-22 20:44:00|6446.7|6443.9|6445.7|6442.9|6447.2|6444.4|6445.7|6442.9|1
1614026650000|2021-02-22 20:44:10|6446.2|6443.4|6445.2|6442.4|6446.2|6443.4|6445.2|6442.4|19
1614026660000|2021-02-22 20:44:20|6445.3|6442.5|6445.2|6442.4|6445.7|6442.9|6445.2|6442.4|2
1614026670000|2021-02-22 20:44:30|6444.8|6442|6444.7|6441.9|6444.8|6442|6444.7|6441.9|3
1614026680000|2021-02-22 20:44:40|6444.8|6442|6444.7|6441.9|6444.8|6442|6444.7|6441.9|3
1614026690000|2021-02-22 20:44:50|6444.8|6442|6444.7|6441.9|6444.8|6442|6444.7|6441.9|4
1614026700000|2021-02-22 20:45:00|6444.8|6442|6443.8|6441|6444.8|6442|6443.2|6440.4|6
1614026710000|2021-02-22 20:45:10|6443.7|6440.9|6443.7|6440.9|6443.8|6441|6443.7|6440.9|2
1614026720000|2021-02-22 20:45:20|6442.8|6440|6442.7|6439.9|6442.8|6440|6442.7|6439.9|2
1614026730000|2021-02-22 20:45:30|6442.8|6440|6442.8|6440|6442.8|6440|6442.8|6440|3
1614026740000|2021-02-22 20:45:40|6443.7|6440.9|6443.7|6440.9|6443.7|6440.9|6443.7|6440.9|0
1614026750000|2021-02-22 20:45:50|6443.2|6440.4|6443.2|6440.4|6443.2|6440.4|6443.2|6440.4|4
1614026760000|2021-02-22 20:46:00|6441.8|6439|6441.7|6438.9|6442.2|6439.4|6441.7|6438.9|8
1614026770000|2021-02-22 20:46:10|6441.8|6439|6441.8|6439|6441.8|6439|6441.7|6438.9|0
1614026780000|2021-02-22 20:46:20|6443.7|6440.9|6443.7|6440.9|6443.7|6440.9|6442.7|6439.9|4
1614026790000|2021-02-22 20:46:30|6443.2|6440.4|6443.2|6440.4|6443.2|6440.4|6443.2|6440.4|0
1614026800000|2021-02-22 20:46:40|6443.7|6440.9|6444.2|6441.4|6444.7|6441.9|6443.7|6440.9|6
1614026810000|2021-02-22 20:46:50|6443.7|6440.9|6443.7|6440.9|6443.7|6440.9|6443.7|6440.9|0
1614026820000|2021-02-22 20:47:00|6442.7|6439.9|6443.2|6440.4|6443.2|6440.4|6442.7|6439.9|4
1614026830000|2021-02-22 20:47:10|6443.1|6440.3|6442.8|6440|6443.1|6440.3|6442.7|6439.9|4
1614026840000|2021-02-22 20:47:20|6442.7|6439.9|6442.7|6439.9|6442.7|6439.9|6442.7|6439.9|1
1614026850000|2021-02-22 20:47:30|||||||||7
1614026860000|2021-02-22 20:47:40|6442.2|6439.4|6442.2|6439.4|6442.2|6439.4|6442.2|6439.4|1
1614026870000|2021-02-22 20:47:50|6441.7|6438.9|6441.7|6438.9|6441.7|6438.9|6441.7|6438.9|4
1614026880000|2021-02-22 20:48:00|6442.2|6439.4|6442.2|6439.4|6442.2|6439.4|6442.2|6439.4|0
1614026890000|2021-02-22 20:48:10|6442.7|6439.9|6442.7|6439.9|6442.7|6439.9|6442.7|6439.9|5
1614026900000|2021-02-22 20:48:20|6442.2|6439.4|6442.2|6439.4|6442.2|6439.4|6442.2|6439.4|2
1614026910000|2021-02-22 20:48:30|6442.7|6439.9|6439.1|6436.3|6442.7|6439.9|6439.1|6436.3|618
1614026920000|2021-02-22 20:48:40|6439.2|6436.4|6439.1|6436.3|6439.2|6436.4|6439.1|6436.3|4
1614026930000|2021-02-22 20:48:50|||||||||4
1614026940000|2021-02-22 20:49:00|6439.7|6436.9|6439.7|6436.9|6439.7|6436.9|6439.7|6436.9|5
1614026950000|2021-02-22 20:49:10|6440.6|6437.8|6441.6|6438.8|6441.6|6438.8|6440.6|6437.8|18
1614026970000|2021-02-22 20:49:30|6441.1|6438.3|6441.1|6438.3|6441.1|6438.3|6441.1|6438.3|1
1614026980000|2021-02-22 20:49:40|6441.2|6438.4|6440.7|6437.9|6441.2|6438.4|6440.7|6437.9|1
1614026990000|2021-02-22 20:49:50|||||||||3
1614027000000|2021-02-22 20:50:00|6440.2|6437.4|6439.7|6436.9|6440.7|6437.9|6439.7|6436.9|8
1614027010000|2021-02-22 20:50:10|6440.2|6437.4|6440.2|6437.4|6440.2|6437.4|6439.7|6436.9|1
1614027020000|2021-02-22 20:50:20|6440.7|6437.9|6440.7|6437.9|6440.7|6437.9|6440.6|6437.8|0
1614027030000|2021-02-22 20:50:30|6441.1|6438.3|6440.6|6437.8|6441.1|6438.3|6440.6|6437.8|0
1614027040000|2021-02-22 20:50:40|6440.7|6437.9|6441.7|6438.9|6441.7|6438.9|6440.7|6437.9|24
1614027050000|2021-02-22 20:50:50|||||||||4
1614027060000|2021-02-22 20:51:00|||||||||2
1614027070000|2021-02-22 20:51:10|6442.1|6439.3|6440.1|6437.3|6442.1|6439.3|6439.7|6436.9|60
1614027080000|2021-02-22 20:51:20|6440.2|6437.4|6439.7|6436.9|6440.2|6437.4|6438.7|6435.9|19
1614027090000|2021-02-22 20:51:30|6440.6|6437.8|6440.7|6437.9|6440.7|6437.9|6440.6|6437.8|1
1614027100000|2021-02-22 20:51:40|6440.6|6437.8|6440.2|6437.4|6440.6|6437.8|6439.7|6436.9|1
1614027110000|2021-02-22 20:51:50|6439.7|6436.9|6439.7|6436.9|6439.7|6436.9|6439.7|6436.9|36
1614027120000|2021-02-22 20:52:00|6439.2|6436.4|6438.7|6435.9|6439.2|6436.4|6438.1|6435.3|97
1614027130000|2021-02-22 20:52:10|6438.2|6435.4|6438.1|6435.3|6438.7|6435.9|6438.1|6435.3|2
1614027140000|2021-02-22 20:52:20|6437.7|6434.9|6437.1|6434.3|6437.7|6434.9|6436.7|6433.9|29
1614027150000|2021-02-22 20:52:30|6437.6|6434.8|6438.7|6435.9|6438.7|6435.9|6437.6|6434.8|16
1614027160000|2021-02-22 20:52:40|6439.7|6436.9|6439.7|6436.9|6439.7|6436.9|6439.7|6436.9|14
1614027170000|2021-02-22 20:52:50|6440.6|6437.8|6440.6|6437.8|6440.6|6437.8|6440.6|6437.8|7
1614027180000|2021-02-22 20:53:00|6440.2|6437.4|6440.2|6437.4|6440.7|6437.9|6440.2|6437.4|5
1614027190000|2021-02-22 20:53:10|6440.7|6437.9|6441.7|6438.9|6441.7|6438.9|6440.2|6437.4|0
1614027200000|2021-02-22 20:53:20|6442.1|6439.3|6443.7|6440.9|6444.7|6441.9|6442.1|6439.3|40
1614027210000|2021-02-22 20:53:30|6444.1|6441.3|6443.7|6440.9|6444.1|6441.3|6443.2|6440.4|9
1614027220000|2021-02-22 20:53:40|6443.6|6440.8|6443.7|6440.9|6443.7|6440.9|6443.1|6440.3|0
1614027230000|2021-02-22 20:53:50|6443.2|6440.4|6443.2|6440.4|6443.7|6440.9|6443.2|6440.4|2
1614027240000|2021-02-22 20:54:00|6443.7|6440.9|6443.7|6440.9|6443.7|6440.9|6443.7|6440.9|2
1614027250000|2021-02-22 20:54:10|6444.1|6441.3|6444.1|6441.3|6444.1|6441.3|6444.1|6441.3|1
1614027260000|2021-02-22 20:54:20|||||||||1
1614027270000|2021-02-22 20:54:30|6444.6|6441.8|6444.2|6441.4|6444.6|6441.8|6444.2|6441.4|3
1614027280000|2021-02-22 20:54:40|6444.1|6441.3|6444.1|6441.3|6444.2|6441.4|6444.1|6441.3|0
1614027290000|2021-02-22 20:54:50|6442.7|6439.9|6442.2|6439.4|6442.7|6439.9|6442.1|6439.3|9
1614027300000|2021-02-22 20:55:00|6442.7|6439.9|6443.1|6440.3|6443.7|6440.9|6442.2|6439.4|11
1614027310000|2021-02-22 20:55:10|6442.7|6439.9|6441.1|6438.3|6443.1|6440.3|6441.1|6438.3|11
1614027320000|2021-02-22 20:55:20|6441.2|6438.4|6440.2|6437.4|6441.2|6438.4|6440.1|6437.3|4
1614027330000|2021-02-22 20:55:30|6440.1|6437.3|6442.1|6439.3|6442.7|6439.9|6440.1|6437.3|68
1614027340000|2021-02-22 20:55:40|6441.7|6438.9|6441.7|6438.9|6442.1|6439.3|6441.2|6438.4|9
1614027350000|2021-02-22 20:55:50|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|6441.1|6438.3|1
1614027360000|2021-02-22 20:56:00|6442.2|6439.4|6441.7|6438.9|6442.7|6439.9|6441.6|6438.8|4
1614027370000|2021-02-22 20:56:10|6442.2|6439.4|6442.1|6439.3|6442.6|6439.8|6442.1|6439.3|0
1614027390000|2021-02-22 20:56:30|6441.7|6438.9|6442.1|6439.3|6442.2|6439.4|6441.7|6438.9|0
1614027400000|2021-02-22 20:56:40|6441.7|6438.9|6442.2|6439.4|6442.2|6439.4|6441.7|6438.9|0
1614027410000|2021-02-22 20:56:50|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|0
1614027420000|2021-02-22 20:57:00|6442.6|6439.8|6441.1|6438.3|6442.6|6439.8|6441.1|6438.3|8
1614027430000|2021-02-22 20:57:10|||||||||2
1614027450000|2021-02-22 20:57:30|6440.1|6437.3|6440.1|6437.3|6440.7|6437.9|6440.1|6437.3|21
1614027460000|2021-02-22 20:57:40|6439.7|6436.9|6440.1|6437.3|6440.1|6437.3|6439.7|6436.9|4
1614027470000|2021-02-22 20:57:50|6440.2|6437.4|6440.2|6437.4|6440.2|6437.4|6440.1|6437.3|0
1614027480000|2021-02-22 20:58:00|6440.1|6437.3|6440.7|6437.9|6440.7|6437.9|6440.1|6437.3|12
1614027490000|2021-02-22 20:58:10|6441.2|6438.4|6441.1|6438.3|6441.2|6438.4|6441.1|6438.3|7
1614027500000|2021-02-22 20:58:20|6440.7|6437.9|6440.7|6437.9|6440.7|6437.9|6440.6|6437.8|2
1614027520000|2021-02-22 20:58:40|6440.6|6437.8|6440.2|6437.4|6440.7|6437.9|6440.2|6437.4|1
1614027530000|2021-02-22 20:58:50|6440.1|6437.3|6440.7|6437.9|6440.7|6437.9|6440.1|6437.3|1
1614027540000|2021-02-22 20:59:00|6441.1|6438.3|6441.1|6438.3|6441.2|6438.4|6440.2|6437.4|4
1614027560000|2021-02-22 20:59:20|6441.2|6438.4|6441.1|6438.3|6441.2|6438.4|6441.1|6438.3|2
1614027570000|2021-02-22 20:59:30|6441.6|6438.8|6441.1|6438.3|6441.6|6438.8|6441.1|6438.3|0
1614027580000|2021-02-22 20:59:40|6440.7|6437.9|6440.1|6437.3|6440.7|6437.9|6440.1|6437.3|14
1614027590000|2021-02-22 20:59:50|6440.6|6437.8|6440.7|6437.9|6440.7|6437.9|6440.1|6437.3|5
1614027600000|2021-02-22 21:00:00|6441.1|6438.3|6440.7|6437.9|6441.1|6438.3|6440.6|6437.8|3
1614027610000|2021-02-22 21:00:10|6441.1|6438.3|6441.1|6438.3|6441.7|6438.9|6440.6|6437.8|18
1614027620000|2021-02-22 21:00:20|6441.2|6438.4|6441.1|6438.3|6441.6|6438.8|6441.1|6438.3|0
1614027630000|2021-02-22 21:00:30|6441.2|6438.4|6441.6|6438.8|6441.6|6438.8|6441.2|6438.4|1
1614027640000|2021-02-22 21:00:40|6441.1|6438.3|6442.1|6439.3|6442.2|6439.4|6441.1|6438.3|0
1614027650000|2021-02-22 21:00:50|6442.6|6439.8|6444.1|6441.3|6444.1|6441.3|6442.6|6439.8|1
1614027660000|2021-02-22 21:01:00|6444.2|6441.4|6444.2|6441.4|6445.2|6442.4|6444.1|6441.3|3
1614027670000|2021-02-22 21:01:10|6444.7|6441.9|6444.2|6441.4|6445.1|6442.3|6443.7|6440.9|33
1614027680000|2021-02-22 21:01:20|6444.1|6441.3|6444.1|6441.3|6444.1|6441.3|6444.1|6441.3|0
1614027720000|2021-02-22 21:02:00|||||||||2
1614027740000|2021-02-22 21:02:20|6443.6|6440.8|6443.1|6440.3|6443.6|6440.8|6443.1|6440.3|2
1614027750000|2021-02-22 21:02:30|6443|6440.2|6442.6|6439.8|6443|6440.2|6442.1|6439.3|7
1614027760000|2021-02-22 21:02:40|6442.7|6439.9|6442.6|6439.8|6442.7|6439.9|6442.6|6439.8|22
1614027770000|2021-02-22 21:02:50|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|28
1614027780000|2021-02-22 21:03:00|6442.2|6439.4|6442.2|6439.4|6442.7|6439.9|6442.1|6439.3|4
1614027790000|2021-02-22 21:03:10|6442.6|6439.8|6442.7|6439.9|6442.7|6439.9|6442.2|6439.4|33
1614027800000|2021-02-22 21:03:20|6442.2|6439.4|6442.2|6439.4|6442.2|6439.4|6442.2|6439.4|8
1614027810000|2021-02-22 21:03:30|6442.7|6439.9|6442.7|6439.9|6442.7|6439.9|6442.7|6439.9|0
1614027840000|2021-02-22 21:04:00|6441.7|6438.9|6442.7|6439.9|6442.7|6439.9|6441.7|6438.9|5
1614027850000|2021-02-22 21:04:10|||||||||1
1614027870000|2021-02-22 21:04:30|6442.6|6439.8|6442.6|6439.8|6442.6|6439.8|6442.6|6439.8|0
1614027900000|2021-02-22 21:05:00|||||||||9
1614027910000|2021-02-22 21:05:10|6443.1|6440.3|6443.1|6440.3|6443.1|6440.3|6443.1|6440.3|6
1614027930000|2021-02-22 21:05:30|6442.6|6439.8|6441.6|6438.8|6442.6|6439.8|6441.6|6438.8|272
1614027940000|2021-02-22 21:05:40|6442.6|6439.8|6442.1|6439.3|6442.6|6439.8|6441.6|6438.8|35
1614027950000|2021-02-22 21:05:50|6442.5|6439.7|6442.6|6439.8|6442.6|6439.8|6441.6|6438.8|21
1614027960000|2021-02-22 21:06:00|6441.6|6438.8|6441.6|6438.8|6441.6|6438.8|6441.6|6438.8|1
1614027970000|2021-02-22 21:06:10|6442.6|6439.8|6442.6|6439.8|6442.6|6439.8|6442.5|6439.7|10
1614028000000|2021-02-22 21:06:40|6443.5|6440.7|6443.5|6440.7|6443.5|6440.7|6443.5|6440.7|0
1614028010000|2021-02-22 21:06:50|6443.6|6440.8|6443.5|6440.7|6443.6|6440.8|6443.5|6440.7|6
1614028020000|2021-02-22 21:07:00|6443|6440.2|6442.6|6439.8|6443|6440.2|6442.5|6439.7|0
1614028030000|2021-02-22 21:07:10|6442.5|6439.7|6442|6439.2|6442.6|6439.8|6442|6439.2|3
1614028040000|2021-02-22 21:07:20|||||||||1
1614028050000|2021-02-22 21:07:30|6442.1|6439.3|6442|6439.2|6442.6|6439.8|6441.6|6438.8|13
1614028060000|2021-02-22 21:07:40|||||||||1
1614028070000|2021-02-22 21:07:50|6441.6|6438.8|6441.6|6438.8|6441.6|6438.8|6441.6|6438.8|1
1614028080000|2021-02-22 21:08:00|6441.5|6438.7|6441.5|6438.7|6441.6|6438.8|6441.5|6438.7|0
1614028090000|2021-02-22 21:08:10|||||||||12
1614028100000|2021-02-22 21:08:20|||||||||12
1614028110000|2021-02-22 21:08:30|||||||||2
1614028120000|2021-02-22 21:08:40|6441.6|6438.8|6442.5|6439.7|6442.5|6439.7|6441.6|6438.8|3
1614028130000|2021-02-22 21:08:50|6443|6440.2|6442|6439.2|6443|6440.2|6442|6439.2|14
1614028140000|2021-02-22 21:09:00|6442.5|6439.7|6442.6|6439.8|6442.6|6439.8|6442.5|6439.7|8
1614028150000|2021-02-22 21:09:10|6442.5|6439.7|6442|6439.2|6442.5|6439.7|6442|6439.2|2
1614028190000|2021-02-22 21:09:50|||||||||2
1614028210000|2021-02-22 21:10:10|6442.5|6439.7|6442.5|6439.7|6442.5|6439.7|6442.5|6439.7|0
1614028240000|2021-02-22 21:10:40|6442|6439.2|6442|6439.2|6442|6439.2|6442|6439.2|2
1614028300000|2021-02-22 21:11:40|6442.5|6439.7|6442.5|6439.7|6442.6|6439.8|6442|6439.2|7
1614028310000|2021-02-22 21:11:50|6442.6|6439.8|6443.5|6440.7|6443.5|6440.7|6442.5|6439.7|8
1614028320000|2021-02-22 21:12:00|6443|6440.2|6442.5|6439.7|6443|6440.2|6441.5|6438.7|16
1614028330000|2021-02-22 21:12:10|6442.9|6440.1|6442.5|6439.7|6442.9|6440.1|6442|6439.2|7
1614028340000|2021-02-22 21:12:20|6443|6440.2|6442.5|6439.7|6443|6440.2|6442.5|6439.7|7
1614028350000|2021-02-22 21:12:30|6442|6439.2|6442|6439.2|6442|6439.2|6442|6439.2|0
1614028360000|2021-02-22 21:12:40|6442.5|6439.7|6442.5|6439.7|6442.5|6439.7|6442.5|6439.7|0
1614028370000|2021-02-22 21:12:50|6442|6439.2|6442|6439.2|6442|6439.2|6442|6439.2|5
1614028390000|2021-02-22 21:13:10|6442.5|6439.7|6442.5|6439.7|6442.5|6439.7|6442.5|6439.7|0
1614028410000|2021-02-22 21:13:30|6442|6439.2|6442|6439.2|6442|6439.2|6442|6439.2|0
1614028420000|2021-02-22 21:13:40|6442.5|6439.7|6442.5|6439.7|6442.5|6439.7|6442.5|6439.7|0
1614028430000|2021-02-22 21:13:50|6442|6439.2|6442|6439.2|6442|6439.2|6442|6439.2|0
1614028440000|2021-02-22 21:14:00|6442.5|6439.7|6442.5|6439.7|6442.5|6439.7|6442.5|6439.7|0
1614028450000|2021-02-22 21:14:10|6443|6440.2|6442.9|6440.1|6443|6440.2|6442.9|6440.1|5
1614028460000|2021-02-22 21:14:20|6442|6439.2|6442|6439.2|6442|6439.2|6442|6439.2|0
1614028500000|2021-02-22 21:15:00|6442.5|6439.7|6442.5|6439.7|6442.5|6439.7|6442.5|6439.7|0
1614028520000|2021-02-22 21:15:20|||||||||1
1614028530000|2021-02-22 21:15:30|6443.5|6440.7|6443|6440.2|6443.5|6440.7|6443|6440.2|19
1614028550000|2021-02-22 21:15:50|6443.5|6440.7|6443.5|6440.7|6443.5|6440.7|6443.5|6440.7|2
1614028560000|2021-02-22 21:16:00|6444.5|6441.7|6444.5|6441.7|6444.5|6441.7|6444.5|6441.7|0
1614028570000|2021-02-22 21:16:10|6444|6441.2|6444|6441.2|6444|6441.2|6444|6441.2|0
1614028580000|2021-02-22 21:16:20|||||||||1
1614028590000|2021-02-22 21:16:30|6443.5|6440.7|6444|6441.2|6444|6441.2|6443.5|6440.7|1
1614028620000|2021-02-22 21:17:00|6444.9|6442.1|6445|6442.2|6445|6442.2|6444.5|6441.7|23
1614028630000|2021-02-22 21:17:10|6444.5|6441.7|6445|6442.2|6445|6442.2|6444|6441.2|17
1614028640000|2021-02-22 21:17:20|||||||||5
1614028650000|2021-02-22 21:17:30|6444.5|6441.7|6445|6442.2|6445|6442.2|6444.5|6441.7|6
1614028660000|2021-02-22 21:17:40|6444|6441.2|6444|6441.2|6444|6441.2|6444|6441.2|3
1614028670000|2021-02-22 21:17:50|6445|6442.2|6445|6442.2|6445|6442.2|6444.5|6441.7|2
1614028680000|2021-02-22 21:18:00|||||||||2
1614028700000|2021-02-22 21:18:20|||||||||1
1614028720000|2021-02-22 21:18:40|6444.5|6441.7|6444.5|6441.7|6444.5|6441.7|6444.5|6441.7|3
1614028730000|2021-02-22 21:18:50|6445.5|6442.7|6446.9|6444.1|6447|6444.2|6445.5|6442.7|29
1614028740000|2021-02-22 21:19:00|6446.5|6443.7|6446.5|6443.7|6446.5|6443.7|6446.5|6443.7|0
1614028750000|2021-02-22 21:19:10|6446|6443.2|6447|6444.2|6447|6444.2|6446|6443.2|6
1614028770000|2021-02-22 21:19:30|6446.5|6443.7|6446.5|6443.7|6446.5|6443.7|6446.5|6443.7|1
1614028780000|2021-02-22 21:19:40|6446|6443.2|6446|6443.2|6446|6443.2|6446|6443.2|0
1614028790000|2021-02-22 21:19:50|6446.5|6443.7|6446.5|6443.7|6446.5|6443.7|6446.5|6443.7|0
1614028820000|2021-02-22 21:20:20|6446|6443.2|6447|6444.2|6447|6444.2|6446|6443.2|28
1614028850000|2021-02-22 21:20:50|6446.5|6443.7|6446|6443.2|6446.5|6443.7|6446|6443.2|228
1614028860000|2021-02-22 21:21:00|6446.5|6443.7|6446.5|6443.7|6446.5|6443.7|6446.5|6443.7|0
1614028870000|2021-02-22 21:21:10|6446|6443.2|6445.5|6442.7|6446|6443.2|6445.5|6442.7|10
1614028890000|2021-02-22 21:21:30|6446|6443.2|6446|6443.2|6446|6443.2|6446|6443.2|0
1614028960000|2021-02-22 21:22:40|6446.5|6443.7|6446.5|6443.7|6446.5|6443.7|6446.5|6443.7|4
1614028980000|2021-02-22 21:23:00|6447|6444.2|6447|6444.2|6447.5|6444.7|6447|6444.2|1
1614029020000|2021-02-22 21:23:40|6446.5|6443.7|6447|6444.2|6447|6444.2|6446.5|6443.7|1
1614029050000|2021-02-22 21:24:10|6446.5|6443.7|6446.5|6443.7|6446.5|6443.7|6446.5|6443.7|6
1614029100000|2021-02-22 21:25:00|6446|6443.2|6446|6443.2|6446|6443.2|6446|6443.2|0
1614029110000|2021-02-22 21:25:10|6445.5|6442.7|6445.5|6442.7|6445.5|6442.7|6445.5|6442.7|3
1614029130000|2021-02-22 21:25:30|6446|6443.2|6446|6443.2|6446|6443.2|6446|6443.2|0
1614029140000|2021-02-22 21:25:40|||||||||7
1614029160000|2021-02-22 21:26:00|6445.5|6442.7|6445.5|6442.7|6445.5|6442.7|6445.5|6442.7|8
1614029220000|2021-02-22 21:27:00|6446|6443.2|6446|6443.2|6446|6443.2|6446|6443.2|0
1614029230000|2021-02-22 21:27:10|6447.4|6444.6|6448|6445.2|6448|6445.2|6447|6444.2|32
1614029240000|2021-02-22 21:27:20|||||||||1
1614029250000|2021-02-22 21:27:30|6448.4|6445.6|6447|6444.2|6448.5|6445.7|6447|6444.2|11
1614029260000|2021-02-22 21:27:40|6447.5|6444.7|6447|6444.2|6447.5|6444.7|6447|6444.2|4
1614029270000|2021-02-22 21:27:50|6447.1|6444.3|6447|6444.2|6448|6445.2|6447|6444.2|1
1614029280000|2021-02-22 21:28:00|6447.5|6444.7|6447|6444.2|6447.5|6444.7|6447|6444.2|11
1614029340000|2021-02-22 21:29:00|||||||||9
1614029350000|2021-02-22 21:29:10|6448|6445.2|6448|6445.2|6448|6445.2|6448|6445.2|0
1614029370000|2021-02-22 21:29:30|6448.4|6445.6|6447.5|6444.7|6448.4|6445.6|6447.4|6444.6|10
1614029380000|2021-02-22 21:29:40|6448|6445.2|6448.5|6445.7|6449|6446.2|6448|6445.2|5
1614029390000|2021-02-22 21:29:50|6448.1|6445.3|6448|6445.2|6448.5|6445.7|6448|6445.2|2
1614029400000|2021-02-22 21:30:00|||||||||2
1614029410000|2021-02-22 21:30:10|6448.5|6445.7|6448.5|6445.7|6448.5|6445.7|6448.4|6445.6|2
1614029420000|2021-02-22 21:30:20|6448.4|6445.6|6448|6445.2|6448.5|6445.7|6448|6445.2|0
1614029440000|2021-02-22 21:30:40|6448.5|6445.7|6448.5|6445.7|6448.5|6445.7|6448.5|6445.7|6
1614029450000|2021-02-22 21:30:50|6448.4|6445.6|6448.5|6445.7|6448.5|6445.7|6448|6445.2|3
1614029460000|2021-02-22 21:31:00|6448|6445.2|6448|6445.2|6448|6445.2|6448|6445.2|0
1614029490000|2021-02-22 21:31:30|6447.5|6444.7|6450.1|6447.3|6450.5|6447.7|6447.5|6444.7|379
1614029500000|2021-02-22 21:31:40|6450|6447.2|6449.5|6446.7|6450|6447.2|6449.1|6446.3|7
1614029520000|2021-02-22 21:32:00|6449.1|6446.3|6449.6|6446.8|6449.6|6446.8|6449.1|6446.3|7
1614029530000|2021-02-22 21:32:10|6449.5|6446.7|6449.1|6446.3|6449.5|6446.7|6449.1|6446.3|0
1614029540000|2021-02-22 21:32:20|6449.6|6446.8|6450.1|6447.3|6450.1|6447.3|6449.1|6446.3|3
1614029560000|2021-02-22 21:32:40|6450|6447.2|6450|6447.2|6450|6447.2|6450|6447.2|2
1614029580000|2021-02-22 21:33:00|6449.1|6446.3|6449.1|6446.3|6449.1|6446.3|6449|6446.2|6
1614029590000|2021-02-22 21:33:10|6449.6|6446.8|6449.6|6446.8|6449.6|6446.8|6449.6|6446.8|1
1614029610000|2021-02-22 21:33:30|6449.1|6446.3|6449.6|6446.8|6449.6|6446.8|6449.1|6446.3|0
1614029620000|2021-02-22 21:33:40|6449.5|6446.7|6449.5|6446.7|6449.6|6446.8|6449.1|6446.3|0
1614029630000|2021-02-22 21:33:50|6449|6446.2|6449|6446.2|6449|6446.2|6449|6446.2|0
1614029640000|2021-02-22 21:34:00|6449.1|6446.3|6449.5|6446.7|6449.5|6446.7|6449|6446.2|1
1614029650000|2021-02-22 21:34:10|6449.1|6446.3|6450|6447.2|6450|6447.2|6449.1|6446.3|4
1614029670000|2021-02-22 21:34:30|6449.6|6446.8|6449.6|6446.8|6449.6|6446.8|6449.6|6446.8|0
1614029680000|2021-02-22 21:34:40|6450|6447.2|6449.6|6446.8|6450|6447.2|6449.5|6446.7|0
1614029690000|2021-02-22 21:34:50|6449.5|6446.7|6449.6|6446.8|6449.6|6446.8|6449.5|6446.7|0
1614029700000|2021-02-22 21:35:00|6449.5|6446.7|6449.6|6446.8|6449.6|6446.8|6449.5|6446.7|0
1614029720000|2021-02-22 21:35:20|||||||||2
1614029730000|2021-02-22 21:35:30|6449|6446.2|6448.1|6445.3|6449.5|6446.7|6448|6445.2|12
1614029740000|2021-02-22 21:35:40|6448.5|6445.7|6447.6|6444.8|6448.5|6445.7|6447.6|6444.8|0
1614029760000|2021-02-22 21:36:00|6448.1|6445.3|6448.6|6445.8|6448.6|6445.8|6448|6445.2|1
1614029770000|2021-02-22 21:36:10|6448.5|6445.7|6448.6|6445.8|6449.1|6446.3|6447.6|6444.8|3
1614029780000|2021-02-22 21:36:20|6449.1|6446.3|6449.1|6446.3|6449.1|6446.3|6449.1|6446.3|4
1614029790000|2021-02-22 21:36:30|6449.6|6446.8|6449.1|6446.3|6449.6|6446.8|6449.1|6446.3|0
1614029800000|2021-02-22 21:36:40|6448|6445.2|6448.1|6445.3|6448.1|6445.3|6448|6445.2|1
1614029810000|2021-02-22 21:36:50|6448|6445.2|6448.1|6445.3|6448.6|6445.8|6448|6445.2|1
1614029820000|2021-02-22 21:37:00|6448|6445.2|6447.6|6444.8|6448.6|6445.8|6447.1|6444.3|4
1614029830000|2021-02-22 21:37:10|6448.5|6445.7|6448.5|6445.7|6448.5|6445.7|6448|6445.2|1
1614029850000|2021-02-22 21:37:30|||||||||1
1614029860000|2021-02-22 21:37:40|6448|6445.2|6448.5|6445.7|6448.5|6445.7|6448|6445.2|5
1614029870000|2021-02-22 21:37:50|6447.6|6444.8|6447.6|6444.8|6447.6|6444.8|6447.6|6444.8|3
1614029880000|2021-02-22 21:38:00|||||||||3
1614029890000|2021-02-22 21:38:10|6447.1|6444.3|6447.1|6444.3|6447.6|6444.8|6447.1|6444.3|38
1614029900000|2021-02-22 21:38:20|6446.1|6443.3|6446.1|6443.3|6446.5|6443.7|6445.6|6442.8|10
1614029910000|2021-02-22 21:38:30|6446.6|6443.8|6444.6|6441.8|6446.6|6443.8|6444.6|6441.8|6
1614029920000|2021-02-22 21:38:40|6444.5|6441.7|6445.1|6442.3|6445.6|6442.8|6444.1|6441.3|0
1614029930000|2021-02-22 21:38:50|6445.6|6442.8|6445.1|6442.3|6445.6|6442.8|6445.1|6442.3|43
1614029940000|2021-02-22 21:39:00|6445.6|6442.8|6446|6443.2|6446.1|6443.3|6445.1|6442.3|2
1614029950000|2021-02-22 21:39:10|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|3
1614029960000|2021-02-22 21:39:20|||||||||4
1614029970000|2021-02-22 21:39:30|||||||||2
1614029980000|2021-02-22 21:39:40|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|6446.1|6443.3|35
1614030000000|2021-02-22 21:40:00|||||||||16
1614030010000|2021-02-22 21:40:10|6446.1|6443.3|6446.6|6443.8|6446.6|6443.8|6446.1|6443.3|39
1614030020000|2021-02-22 21:40:20|6447.6|6444.8|6446.1|6443.3|6447.6|6444.8|6446.1|6443.3|73
1614030030000|2021-02-22 21:40:30|6446.6|6443.8|6446.1|6443.3|6446.6|6443.8|6446.1|6443.3|8
1614030040000|2021-02-22 21:40:40|||||||||8
1614030050000|2021-02-22 21:40:50|6446.6|6443.8|6446.1|6443.3|6446.6|6443.8|6446.1|6443.3|11
1614030080000|2021-02-22 21:41:20|||||||||8
1614030100000|2021-02-22 21:41:40|||||||||2
1614030110000|2021-02-22 21:41:50|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|20
1614030120000|2021-02-22 21:42:00|6446.1|6443.3|6446.1|6443.3|6446.6|6443.8|6446.1|6443.3|4
1614030140000|2021-02-22 21:42:20|||||||||2
1614030150000|2021-02-22 21:42:30|6446.2|6443.4|6446.6|6443.8|6446.6|6443.8|6446.2|6443.4|1
1614030160000|2021-02-22 21:42:40|6446.1|6443.3|6446.2|6443.4|6446.2|6443.4|6446.1|6443.3|5
1614030170000|2021-02-22 21:42:50|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|6446.1|6443.3|0
1614030190000|2021-02-22 21:43:10|||||||||5
1614030210000|2021-02-22 21:43:30|6445.6|6442.8|6445.6|6442.8|6445.6|6442.8|6445.6|6442.8|1
1614030220000|2021-02-22 21:43:40|||||||||1
1614030230000|2021-02-22 21:43:50|6445.1|6442.3|6445.2|6442.4|6445.2|6442.4|6445.1|6442.3|1
1614030240000|2021-02-22 21:44:00|6445.6|6442.8|6445.6|6442.8|6445.6|6442.8|6445.6|6442.8|0
1614030260000|2021-02-22 21:44:20|6446.6|6443.8|6447.6|6444.8|6447.6|6444.8|6446.6|6443.8|7
1614030290000|2021-02-22 21:44:50|6448.1|6445.3|6448.1|6445.3|6448.1|6445.3|6448.1|6445.3|12
1614030300000|2021-02-22 21:45:00|6448.2|6445.4|6450.1|6447.3|6450.1|6447.3|6448.2|6445.4|17
1614030310000|2021-02-22 21:45:10|6451|6448.2|6451|6448.2|6451.1|6448.3|6450.1|6447.3|8
1614030320000|2021-02-22 21:45:20|6449.6|6446.8|6449.1|6446.3|6450.1|6447.3|6449.1|6446.3|1
1614030340000|2021-02-22 21:45:40|6448.6|6445.8|6448.1|6445.3|6448.6|6445.8|6448.1|6445.3|12
1614030350000|2021-02-22 21:45:50|6448.6|6445.8|6448.6|6445.8|6448.6|6445.8|6448.6|6445.8|0
1614030360000|2021-02-22 21:46:00|6448.1|6445.3|6448.1|6445.3|6448.1|6445.3|6448.1|6445.3|0
1614030370000|2021-02-22 21:46:10|6448|6445.2|6447.6|6444.8|6448|6445.2|6447.6|6444.8|1
1614030390000|2021-02-22 21:46:30|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|0
1614030400000|2021-02-22 21:46:40|6446.6|6443.8|6447.1|6444.3|6447.1|6444.3|6446.6|6443.8|2
1614030410000|2021-02-22 21:46:50|6447.6|6444.8|6448.1|6445.3|6448.1|6445.3|6447.6|6444.8|3
1614030420000|2021-02-22 21:47:00|6447.6|6444.8|6448.6|6445.8|6448.6|6445.8|6447.6|6444.8|0
1614030430000|2021-02-22 21:47:10|6448.1|6445.3|6447.6|6444.8|6448.6|6445.8|6447.6|6444.8|8
1614030440000|2021-02-22 21:47:20|6448.1|6445.3|6449.1|6446.3|6449.1|6446.3|6448.1|6445.3|0
1614030460000|2021-02-22 21:47:40|6448.1|6445.3|6448.1|6445.3|6448.6|6445.8|6448.1|6445.3|5
1614030480000|2021-02-22 21:48:00|6447.6|6444.8|6447.6|6444.8|6448.1|6445.3|6447.6|6444.8|0
1614030490000|2021-02-22 21:48:10|6448.1|6445.3|6447.6|6444.8|6448.6|6445.8|6447.6|6444.8|1
1614030500000|2021-02-22 21:48:20|6448.1|6445.3|6448.1|6445.3|6448.1|6445.3|6448.1|6445.3|0
1614030510000|2021-02-22 21:48:30|6447.6|6444.8|6447.6|6444.8|6448.1|6445.3|6447.6|6444.8|0
1614030520000|2021-02-22 21:48:40|6448.1|6445.3|6449.1|6446.3|6449.1|6446.3|6448.1|6445.3|11
1614030540000|2021-02-22 21:49:00|6449|6446.2|6453.1|6450.3|6453.1|6450.3|6448.1|6445.3|31
1614030550000|2021-02-22 21:49:10|6453.2|6450.4|6485|6482.2|6494.1|6487.6|6453.1|6450.3|2003
1614030560000|2021-02-22 21:49:20|6485.6|6481.6|6489.7|6485.7|6494.2|6491.3|6484.6|6481.2|92
1614030570000|2021-02-22 21:49:30|6490.2|6486.2|6501|6498.2|6502.6|6499.2|6489.1|6485.7|85
1614030580000|2021-02-22 21:49:40|6500.5|6497.7|6498.5|6495.7|6504.1|6501.2|6498.5|6495.7|65
1614030590000|2021-02-22 21:49:50|6498.4|6495.6|6488|6485.2|6499|6496.2|6486.4|6483.1|68
1614030600000|2021-02-22 21:50:00|6488.8|6484.8|6488|6485.2|6492.1|6489.2|6484|6479.6|35
1614030610000|2021-02-22 21:50:10|6489.4|6486.6|6499.5|6496.7|6500.9|6498.1|6489.4|6486.6|36
1614030620000|2021-02-22 21:50:20|6500|6497.2|6499|6496.2|6500|6497.2|6494|6490.7|74
1614030630000|2021-02-22 21:50:30|6499.5|6496.7|6503|6500.2|6504.6|6501.2|6499.1|6496.3|22
1614030640000|2021-02-22 21:50:40|6504|6501.2|6499.9|6497.1|6504|6501.2|6498.9|6495.6|22
1614030650000|2021-02-22 21:50:50|6499.4|6496.6|6501.4|6498.6|6501.4|6498.6|6498.9|6495.5|15
1614030660000|2021-02-22 21:51:00|6501.5|6498.7|6496.9|6494.1|6504|6501.2|6496.9|6494.1|8
1614030670000|2021-02-22 21:51:10|6496|6493.2|6494|6491.2|6497|6494.2|6494|6491.2|5
1614030680000|2021-02-22 21:51:20|6493|6490.2|6491|6488.2|6493|6490.2|6491|6488.2|13
1614030690000|2021-02-22 21:51:30|6490.5|6487.7|6493|6490.2|6493|6490.2|6490.5|6487.7|63
1614030700000|2021-02-22 21:51:40|6493.1|6490.3|6493|6490.2|6494.6|6491.2|6493|6490.2|6
1614030710000|2021-02-22 21:51:50|6493.1|6489.1|6491|6488.2|6493.1|6489.7|6491|6488.2|8
1614030720000|2021-02-22 21:52:00|6490.5|6487.7|6483|6480.2|6491|6488.2|6482|6479.2|51
1614030730000|2021-02-22 21:52:10|6481.5|6478.7|6485|6482.2|6485|6482.2|6481.5|6478.7|19
1614030750000|2021-02-22 21:52:30|6484|6481.2|6483|6480.2|6484|6481.2|6483|6480.2|5
1614030760000|2021-02-22 21:52:40|6483.5|6480.7|6480.9|6478.1|6484.1|6480.7|6480.9|6477.6|2
1614030770000|2021-02-22 21:52:50|6481.5|6477.5|6480|6477.2|6481.5|6478.2|6480|6477.2|2
1614030780000|2021-02-22 21:53:00|6479.5|6476.7|6478|6475.2|6479.5|6476.7|6478|6475.2|4
1614030790000|2021-02-22 21:53:10|6479|6476.2|6479.5|6476.7|6480.1|6476.7|6479|6476.1|3
1614030800000|2021-02-22 21:53:20|6480|6477.2|6481|6478.2|6481|6478.2|6479|6475.7|9
1614030810000|2021-02-22 21:53:30|6481.4|6478.6|6481.5|6478.7|6481.5|6478.7|6481.4|6478.6|2
1614030820000|2021-02-22 21:53:40|6481.4|6478.6|6482|6479.2|6482.5|6479.7|6481|6478.2|19
1614030830000|2021-02-22 21:53:50|6482.5|6479.7|6486.4|6483.6|6488|6485.2|6482.5|6479.7|22
1614030840000|2021-02-22 21:54:00|6485.9|6483.1|6490.6|6486.6|6494.5|6486.6|6482.5|6476.6|28
1614030850000|2021-02-22 21:54:10|6490.5|6486.5|6488.1|6484.1|6494.1|6487.7|6488.1|6480.6|2
1614030860000|2021-02-22 21:54:20|6491|6481|6488.5|6484.5|6491|6485.2|6487|6480.1|4
1614030870000|2021-02-22 21:54:30|6488|6485.2|6488.9|6486.1|6488.9|6486.1|6488|6485.2|4
1614030880000|2021-02-22 21:54:40|6488|6485.2|6488.5|6484.5|6488.5|6485.2|6487|6484.2|2
1614030890000|2021-02-22 21:54:50|6488.9|6486.1|6488.9|6486.1|6488.9|6486.1|6488.9|6486.1|1
1614030900000|2021-02-22 21:55:00|6491|6481|6485.5|6482.7|6491|6484.2|6485.5|6481|5
1614030910000|2021-02-22 21:55:10|6487.5|6483.5|6483|6479|6490.5|6483.5|6482.4|6479|6
1614030920000|2021-02-22 21:55:20|6483.4|6480.6|6483.4|6480.6|6483.4|6480.6|6482.4|6479.6|4
1614030930000|2021-02-22 21:55:30|6483.9|6481.1|6487.5|6483.5|6490.6|6483.5|6483.9|6480.5|7
1614030940000|2021-02-22 21:55:40|6490.1|6480.1|6487.5|6484.7|6490.1|6485.2|6487|6480.1|11
1614030950000|2021-02-22 21:55:50|6488|6485.2|6492.1|6488.1|6494.6|6488.7|6488|6484.6|9
1614030960000|2021-02-22 21:56:00|6491.5|6488.7|6495.1|6485.1|6495.6|6489.1|6491.5|6485.1|4
1614030970000|2021-02-22 21:56:10|6491.6|6487.6|6493.6|6483.6|6495.1|6488.1|6491.5|6483.6|0
1614030980000|2021-02-22 21:56:20|6493.5|6483.5|6490.1|6486.1|6493.6|6486.6|6490.1|6483.1|14
1614030990000|2021-02-22 21:56:30|6489.5|6486.7|6491|6488.2|6491|6488.2|6489.5|6486.1|6
1614031000000|2021-02-22 21:56:40|6491.5|6488.7|6492|6489.2|6493.1|6489.7|6491.5|6488.6|5
1614031010000|2021-02-22 21:56:50|6492.6|6488.6|6492.6|6488.6|6492.6|6488.6|6492.6|6488.6|0
1614031020000|2021-02-22 21:57:00|6493.1|6489.1|6492.6|6488.6|6493.1|6489.6|6492|6488.6|15
1614031030000|2021-02-22 21:57:10|6492|6489.2|6493.1|6489.1|6493.1|6489.2|6492|6488.6|3
1614031040000|2021-02-22 21:57:20|6492.5|6489.7|6493.5|6490.7|6493.5|6490.7|6492.5|6489.7|21
1614031050000|2021-02-22 21:57:30|||||||||3
1614031060000|2021-02-22 21:57:40|||||||||4
1614031070000|2021-02-22 21:57:50|||||||||3
1614031080000|2021-02-22 21:58:00|6495.5|6491.5|6495.1|6491.1|6495.5|6491.5|6495.1|6491.1|13
1614031090000|2021-02-22 21:58:10|6496|6492|6497.5|6493.5|6500.5|6493.5|6496|6490|7
1614031100000|2021-02-22 21:58:20|6497|6494.2|6499.6|6495.6|6501.5|6496.6|6497|6491.5|3
1614031110000|2021-02-22 21:58:30|6499|6496.2|6500.1|6496.1|6503.6|6497.4|6497.1|6493.1|28
1614031120000|2021-02-22 21:58:40|6501.1|6497.1|6502.5|6499.7|6503.1|6499.7|6499.1|6495.1|16
1614031130000|2021-02-22 21:58:50|6502|6499.2|6501|6498.2|6507.6|6500.6|6500|6496.6|11
1614031140000|2021-02-22 21:59:00|6501.6|6497.6|6499.9|6497.1|6503.6|6498.2|6499|6493.6|2
1614031150000|2021-02-22 21:59:10|6499|6496.2|6499.1|6495.1|6499.6|6496.7|6498.5|6495.1|2
1614031160000|2021-02-22 21:59:20|6499|6495|6500|6497.2|6501.6|6497.2|6497|6490.6|4
1614031170000|2021-02-22 21:59:30|6501.1|6497.1|6500.5|6497.7|6504.1|6498.7|6500|6494.1|8
1614031180000|2021-02-22 21:59:40|6500.4|6497.6|6502.6|6498.6|6502.6|6498.7|6500|6496.6|3
1614031190000|2021-02-22 21:59:50|6505.6|6495.6|6501.5|6498.7|6506.6|6499.1|6501.5|6495.6|2
1614031200000|2021-02-22 22:00:00|6506.1|6496.1|6506.1|6496.1|6506.1|6496.1|6506.1|6496.1|0
1614031220000|2021-02-22 22:00:20|6505.9|6495.9|6506.1|6496.1|6506.1|6496.1|6504.1|6494.1|0
1614031230000|2021-02-22 22:00:30|6505.2|6495.2|6505.6|6495.6|6506.1|6496.1|6503.1|6493.1|6
1614031240000|2021-02-22 22:00:40|6505.1|6495.1|6502.6|6492.6|6505.1|6495.1|6502.6|6492.6|3
1614031260000|2021-02-22 22:01:00|6502.1|6492.1|6502.1|6492.1|6502.1|6492.1|6502.1|6492.1|0
1614031270000|2021-02-22 22:01:10|6502.6|6492.6|6502.6|6492.6|6502.6|6492.6|6502.6|6492.6|0
1614031290000|2021-02-22 22:01:30|6503.1|6493.1|6504.6|6494.6|6504.6|6494.6|6503.1|6493.1|1
1614031300000|2021-02-22 22:01:40|6504.1|6494.1|6506.5|6496.5|6506.5|6496.5|6504.1|6494.1|0
1614031310000|2021-02-22 22:01:50|6506.7|6496.7|6508.1|6498.1|6508.1|6498.1|6506.7|6496.7|2
1614031320000|2021-02-22 22:02:00|6508|6498|6508.1|6498.1|6508.1|6498.1|6508|6498|24
1614031330000|2021-02-22 22:02:10|6508|6498|6505.6|6495.6|6508|6498|6505.6|6495.6|1
1614031340000|2021-02-22 22:02:20|6505.4|6495.4|6503.5|6493.5|6505.4|6495.4|6503.5|6493.5|1
1614031370000|2021-02-22 22:02:50|6502.5|6492.5|6502.5|6492.5|6502.5|6492.5|6502.5|6492.5|0
1614031380000|2021-02-22 22:03:00|6500.5|6490.5|6500.5|6490.5|6501|6491|6500.5|6490.5|0
1614031390000|2021-02-22 22:03:10|6501|6491|6501.5|6491.5|6501.5|6491.5|6501|6491|0
1614031420000|2021-02-22 22:03:40|6499|6489|6497.5|6487.5|6499|6489|6497.5|6487.5|1
1614031430000|2021-02-22 22:03:50|6497.6|6487.6|6499|6489|6499|6489|6497.6|6487.6|0
1614031440000|2021-02-22 22:04:00|6498.5|6488.5|6496.1|6486.1|6499|6489|6496.1|6486.1|0
1614031450000|2021-02-22 22:04:10|6495.6|6485.6|6495.6|6485.6|6495.6|6485.6|6495.6|6485.6|0
1614031460000|2021-02-22 22:04:20|6495.7|6485.7|6490.4|6487.6|6498.5|6488.5|6490.4|6484.4|1
1614031470000|2021-02-22 22:04:30|6489.9|6487.1|6499|6489|6499|6489.1|6488.4|6485.1|9
1614031480000|2021-02-22 22:04:40|6501.5|6491.5|6503|6493|6503.1|6493.1|6501.5|6491.5|0
1614031490000|2021-02-22 22:04:50|6502.1|6492.1|6491|6488.2|6502.1|6492.1|6491|6488.2|1
1614031500000|2021-02-22 22:05:00|||||||||6
1614031510000|2021-02-22 22:05:10|||||||||10
1614031520000|2021-02-22 22:05:20|||||||||4
1614031530000|2021-02-22 22:05:30|6494.4|6484.4|6491.1|6487.1|6494.4|6487.1|6489.3|6484.4|6
1614031540000|2021-02-22 22:05:40|||||||||9
1614031550000|2021-02-22 22:05:50|6490.5|6487.7|6490.5|6487.7|6490.5|6487.7|6490.5|6487.7|5
1614031560000|2021-02-22 22:06:00|||||||||6
1614031570000|2021-02-22 22:06:10|6491.1|6487.1|6488.5|6485.7|6494.1|6487.1|6488.5|6483.6|6
1614031580000|2021-02-22 22:06:20|6490.6|6486.6|6490.6|6486.6|6490.6|6486.6|6490.6|6486.6|0
1614031590000|2021-02-22 22:06:30|6490.1|6486.1|6491.6|6481.6|6492.1|6486.1|6490.1|6481.2|2
1614031600000|2021-02-22 22:06:40|6491.7|6481.7|6492.3|6482.3|6492.3|6482.3|6491.7|6481.7|0
1614031620000|2021-02-22 22:07:00|6493.2|6483.2|6493.1|6483.1|6493.2|6483.2|6493.1|6483.1|0
1614031630000|2021-02-22 22:07:10|6491.6|6487.6|6491.6|6487.6|6491.6|6487.6|6491.6|6487.6|0
1614031640000|2021-02-22 22:07:20|6489.2|6485.2|6488.5|6485.7|6489.2|6485.7|6488.5|6485.2|0
1614031650000|2021-02-22 22:07:30|6489.2|6485.2|6489.2|6485.2|6489.2|6485.2|6489.2|6485.2|2
1614031660000|2021-02-22 22:07:40|||||||||6
1614031670000|2021-02-22 22:07:50|6488.5|6485.7|6488.5|6485.7|6488.5|6485.7|6488.5|6485.7|1
1614031700000|2021-02-22 22:08:20|||||||||1
1614031740000|2021-02-22 22:09:00|6488.6|6484.6|6488.6|6484.6|6488.6|6484.6|6488.6|6484.6|0
1614031800000|2021-02-22 22:10:00|6487.1|6484.3|6487.1|6484.3|6487.1|6484.3|6487.1|6484.3|0
1614031820000|2021-02-22 22:10:20|6487|6484.2|6487.1|6484.3|6487.1|6484.3|6487|6484.2|0
1614031890000|2021-02-22 22:11:30|6487.6|6483.6|6487.6|6483.6|6487.6|6483.6|6487.6|6483.6|0
1614031900000|2021-02-22 22:11:40|6487.2|6483.2|6491.1|6481.1|6491.1|6483.2|6487.2|6481.1|5
1614031920000|2021-02-22 22:12:00|||||||||25
1614031930000|2021-02-22 22:12:10|6490.6|6480.6|6490.7|6480.7|6490.7|6480.7|6490.6|6480.6|0
1614031940000|2021-02-22 22:12:20|6490.6|6480.6|6490.7|6480.7|6490.7|6480.7|6490.6|6480.6|0
1614031990000|2021-02-22 22:13:10|6491.1|6481.1|6491.1|6481.1|6491.1|6481.1|6491.1|6481.1|0
1614032010000|2021-02-22 22:13:30|6490.7|6480.7|6490.7|6480.7|6490.7|6480.7|6490.7|6480.7|0
1614032040000|2021-02-22 22:14:00|6491.2|6481.2|6491.2|6481.2|6491.2|6481.2|6491.2|6481.2|0
1614032090000|2021-02-22 22:14:50|6491.1|6481.1|6491.2|6481.2|6491.6|6481.6|6491.1|6481.1|0
1614032160000|2021-02-22 22:16:00|6491.6|6481.6|6491.6|6481.6|6491.6|6481.6|6491.6|6481.6|0
1614032180000|2021-02-22 22:16:20|6491.2|6481.2|6491.2|6481.2|6491.2|6481.2|6491.2|6481.2|1
1614032260000|2021-02-22 22:17:40|||||||||10
1614032310000|2021-02-22 22:18:30|||||||||5
1614032380000|2021-02-22 22:19:40|6492.4|6489.6|6492.4|6489.6|6492.4|6489.6|6492.4|6489.6|1
1614032390000|2021-02-22 22:19:50|6493.3|6490.5|6492.9|6490.1|6494|6490.6|6492.9|6490|1
1614032540000|2021-02-22 22:22:20|6494|6490|6494|6490|6494|6490|6494|6490|0
1614032600000|2021-02-22 22:23:20|6493.4|6490.6|6499.5|6489.5|6499.5|6493|6493.4|6489.5|0
1614032770000|2021-02-22 22:26:10|6500|6490|6500|6490|6500|6490|6500|6490|1
1614032780000|2021-02-22 22:26:20|6499.5|6489.5|6499.5|6489.5|6499.5|6489.5|6499.5|6489.5|0
1614032850000|2021-02-22 22:27:30|6496.7|6492.7|6496.7|6492.7|6496.7|6492.7|6496.7|6492.7|0
1614032860000|2021-02-22 22:27:40|6501.6|6491.6|6501.6|6491.6|6501.6|6491.6|6501.6|6491.6|0
1614032870000|2021-02-22 22:27:50|6500|6490|6499.5|6489.5|6500|6490|6499.5|6489.5|0
1614032890000|2021-02-22 22:28:10|6499.6|6489.6|6501|6491|6501|6491|6499.6|6489.6|0
1614032900000|2021-02-22 22:28:20|6501.5|6491.5|6501.1|6491.1|6501.5|6491.5|6501.1|6491.1|0
1614032910000|2021-02-22 22:28:30|6504.8|6494.8|6501.5|6498.7|6504.8|6498.7|6501.5|6494.8|3
1614032920000|2021-02-22 22:28:40|6503.1|6499.1|6504|6500|6504|6501.1|6502|6499|13
1614032950000|2021-02-22 22:29:10|6503.4|6500.6|6503.4|6500.6|6503.4|6500.6|6503.4|6500.6|0
1614032960000|2021-02-22 22:29:20|6503|6500.2|6503.4|6500.6|6503.4|6500.6|6502.9|6500.1|0
1614032970000|2021-02-22 22:29:30|6504|6500|6504|6500|6504|6500|6504|6500|1
1614032990000|2021-02-22 22:29:50|6502.9|6500.1|6502.9|6500.1|6502.9|6500.1|6502.9|6500.1|0
1614033000000|2021-02-22 22:30:00|6502.4|6499.6|6501.4|6498.6|6502.4|6499.6|6501.4|6498|78
1614033010000|2021-02-22 22:30:10|6501.3|6498.5|6501.3|6498.5|6501.3|6498.5|6501.3|6498.5|0
1614033050000|2021-02-22 22:30:50|6501.4|6498.6|6502.3|6499.5|6502.3|6499.5|6501.3|6498.5|0
1614033080000|2021-02-22 22:31:20|||||||||5
1614033280000|2021-02-22 22:34:40|6502.4|6499.6|6502.4|6499.6|6502.4|6499.6|6502.4|6499.6|5
1614033340000|2021-02-22 22:35:40|||||||||2
1614033370000|2021-02-22 22:36:10|6503|6499|6502.5|6498.5|6503|6499|6502.5|6498.5|0
1614033560000|2021-02-22 22:39:20|6501.9|6499.1|6502.5|6498.5|6503|6499.6|6501.9|6498.5|0
1614033610000|2021-02-22 22:40:10|6501.9|6499.1|6501.4|6498.6|6501.9|6499.1|6501.4|6498.6|0
1614033660000|2021-02-22 22:41:00|6502|6498|6502|6498|6502|6498|6502|6498|0
1614033670000|2021-02-22 22:41:10|6502.5|6498.5|6502.5|6498.5|6502.5|6498.5|6502.5|6498.5|0
1614033740000|2021-02-22 22:42:20|6502.4|6499.6|6502.4|6499.6|6502.4|6499.6|6502.4|6499.6|0
1614033750000|2021-02-22 22:42:30|6503|6499|6502.5|6498.5|6503|6499|6502.5|6498.5|0
1614033820000|2021-02-22 22:43:40|6503|6499|6503|6499|6503|6499|6503|6499|0
1614033840000|2021-02-22 22:44:00|6501.9|6499.1|6503|6499|6503|6499.1|6501.4|6498.6|0
1614033910000|2021-02-22 22:45:10|6502.5|6498.5|6502.5|6498.5|6502.5|6498.5|6502.5|6498.5|0
1614033930000|2021-02-22 22:45:30|6501.9|6499.1|6501.4|6498.6|6501.9|6499.1|6501.4|6498.6|0
1614034010000|2021-02-22 22:46:50|6501.5|6498.7|6504.4|6501.6|6504.4|6501.6|6501.5|6498.7|0
1614034020000|2021-02-22 22:47:00|6502.4|6499.6|6502.4|6499.6|6502.4|6499.6|6502.4|6499.6|0
1614034030000|2021-02-22 22:47:10|6503.4|6500.6|6502.4|6499.6|6503.4|6500.6|6502.4|6499.6|0
1614034060000|2021-02-22 22:47:40|6502.5|6498.5|6502.5|6498.5|6502.5|6498.5|6502.5|6498.5|0
1614034080000|2021-02-22 22:48:00|6501.8|6499|6502.4|6499.6|6502.4|6499.6|6501.8|6499|0
1614034100000|2021-02-22 22:48:20|6502.9|6498.9|6502.5|6498.5|6502.9|6498.9|6502.5|6498.5|0
1614034140000|2021-02-22 22:49:00|6501.4|6498.6|6501.4|6498.6|6501.4|6498.6|6501.4|6498.6|0
1614034220000|2021-02-22 22:50:20|||||||||10
1614034270000|2021-02-22 22:51:10|6501.2|6498.4|6501.2|6498.4|6501.2|6498.4|6501.2|6498.4|9
1614034290000|2021-02-22 22:51:30|6499.4|6496.6|6499.4|6496.6|6499.4|6496.6|6499.4|6496.6|0
1614034320000|2021-02-22 22:52:00|6502.2|6499.4|6502.4|6499.6|6502.4|6499.6|6502.2|6499.4|1
1614034380000|2021-02-22 22:53:00|||||||||11
1614034440000|2021-02-22 22:54:00|6504.4|6494.4|6504.4|6494.4|6504.4|6494.4|6504.4|6494.4|10
1614034510000|2021-02-22 22:55:10|6504.5|6494.5|6504.5|6494.5|6504.5|6494.5|6504.5|6494.5|0
1614034660000|2021-02-22 22:57:40|||||||||1
1614034670000|2021-02-22 22:57:50|6504.4|6494.4|6504|6494|6504.5|6494.5|6504|6494|0
1614034710000|2021-02-22 22:58:30|||||||||9
1614034730000|2021-02-22 22:58:50|6501|6497|6501|6497|6501|6497|6501|6497|0
1614034740000|2021-02-22 22:59:00|||||||||9
1614034750000|2021-02-22 22:59:10|||||||||2
1614034760000|2021-02-22 22:59:20|6504|6494|6504|6494|6504|6494|6504|6494|2
1614034790000|2021-02-22 22:59:50|6501|6497|6501|6497|6501|6497|6501|6497|0
1614042000000|2021-02-23 01:00:00|6471.6|6468.8|6453.6|6450.8|6476.2|6468.8|6453.6|6450.8|263
1614042010000|2021-02-23 01:00:10|6454.1|6451.3|6458.5|6455.7|6462.1|6459.2|6454.1|6451.3|61
1614042020000|2021-02-23 01:00:20|6458.4|6455.6|6459|6456.2|6462.1|6458.2|6458|6452.1|56
1614042030000|2021-02-23 01:00:30|6459.6|6455.6|6462|6459.2|6462|6459.2|6459|6455.6|4
1614042040000|2021-02-23 01:00:40|6463|6460.2|6465|6462.2|6466.1|6462.7|6462.4|6459.6|58
1614042050000|2021-02-23 01:00:50|6465.5|6461.5|6466|6463.2|6468.5|6465.1|6464.9|6461.5|8
1614042060000|2021-02-23 01:01:00|6466.5|6463.7|6469.5|6466.7|6470.1|6466.7|6466.5|6463.1|18
1614042070000|2021-02-23 01:01:10|6469|6466.2|6470|6467.2|6471.6|6468.2|6468.5|6465.1|7
1614042080000|2021-02-23 01:01:20|6470.6|6466.6|6462.4|6459.6|6470.6|6466.6|6461.9|6458|29
1614042090000|2021-02-23 01:01:30|6462|6459.2|6463|6460.2|6464.1|6460.7|6461.9|6459.1|15
1614042100000|2021-02-23 01:01:40|6462.5|6459.7|6462.4|6459.6|6462.5|6459.7|6461.9|6459.1|4
1614042110000|2021-02-23 01:01:50|6462.6|6459.8|6471.5|6468.7|6471.5|6468.7|6462.6|6459.8|8
1614042120000|2021-02-23 01:02:00|6470.6|6466.6|6471|6468.2|6472.1|6468.7|6470.6|6466.6|7
1614042130000|2021-02-23 01:02:10|6470.1|6466.1|6471|6468.2|6471|6468.2|6468|6465.1|4
1614042140000|2021-02-23 01:02:20|6470.9|6468.1|6474|6470|6475|6471.2|6470.9|6468.1|7
1614042150000|2021-02-23 01:02:30|6473.5|6470.7|6475.5|6472.7|6475.5|6472.7|6469.9|6467.1|13
1614042160000|2021-02-23 01:02:40|6475.6|6471.6|6472.9|6470.1|6475.6|6472.1|6472.9|6469.6|6
1614042170000|2021-02-23 01:02:50|6473.6|6469.6|6474.4|6471.6|6474.4|6471.6|6473.5|6469.6|2
1614042180000|2021-02-23 01:03:00|6474.6|6471.8|6473.5|6469.5|6476.5|6473.7|6472.9|6469.5|12
1614042190000|2021-02-23 01:03:10|6472.9|6470.1|6474.9|6472.1|6474.9|6472.1|6472.9|6469.6|3
1614042210000|2021-02-23 01:03:30|6473.9|6471.1|6470.4|6467.6|6474.5|6471.1|6470.4|6467.6|6
1614042220000|2021-02-23 01:03:40|6470.5|6467.7|6470.9|6468.1|6472|6468.1|6470.4|6467.5|8
1614042230000|2021-02-23 01:03:50|6470.4|6467.6|6468.9|6466.1|6471|6467.6|6468.4|6465.6|0
1614042240000|2021-02-23 01:04:00|6468.4|6465.6|6469.9|6467.1|6469.9|6467.1|6468.4|6465.6|2
1614042250000|2021-02-23 01:04:10|6470.7|6466.7|6474.9|6472.1|6475.6|6472.1|6470.7|6466.7|10
1614042260000|2021-02-23 01:04:20|6474.8|6472|6472.9|6470.1|6474.8|6472|6472.4|6469.5|7
1614042270000|2021-02-23 01:04:30|6473.5|6469.5|6473.5|6469.5|6473.5|6470.1|6471.9|6469.1|2
1614042280000|2021-02-23 01:04:40|6471.5|6467.5|6470.4|6467.6|6471.5|6468.1|6470.4|6467.5|2
1614042290000|2021-02-23 01:04:50|6470|6467.2|6470.9|6468.1|6470.9|6468.1|6470|6467.2|0
1614042300000|2021-02-23 01:05:00|6471|6468.2|6473|6469|6473|6469.7|6471|6468.2|0
1614042310000|2021-02-23 01:05:10|6472.5|6469.7|6470.9|6468.1|6473|6469.7|6470.9|6467.6|1
1614042320000|2021-02-23 01:05:20|6470.4|6467.6|6469.5|6465.5|6470.4|6467.6|6468.4|6465.5|0
1614042330000|2021-02-23 01:05:30|6468.9|6466.1|6470.9|6468.1|6476.5|6473.7|6468.9|6466.1|40
1614042340000|2021-02-23 01:05:40|6471.6|6467.6|6473.4|6470.6|6473.4|6470.6|6471.6|6467.6|3
1614042350000|2021-02-23 01:05:50|6474.5|6470.5|6473.9|6471.1|6474.5|6471.1|6473.9|6470.5|1
1614042360000|2021-02-23 01:06:00|6474.4|6471.6|6477|6473|6477|6473|6474.4|6471.6|0
1614042370000|2021-02-23 01:06:10|6476|6473.2|6476.9|6474.1|6476.9|6474.1|6476|6473.2|0
1614042380000|2021-02-23 01:06:20|6477.2|6473.2|6480.4|6477.6|6480.4|6477.6|6477.2|6473.2|16
1614042390000|2021-02-23 01:06:30|6480.5|6476.5|6479.9|6477.1|6480.5|6477.1|6479.4|6476|0
1614042400000|2021-02-23 01:06:40|6479.5|6476.7|6479.4|6476.6|6480|6477.1|6479.4|6476|0
1614042410000|2021-02-23 01:06:50|6479|6475|6480|6476|6480|6476.1|6475.4|6472.6|3
1614042420000|2021-02-23 01:07:00|6479.4|6476.6|6478.4|6475.6|6479.4|6476.6|6478.4|6475.6|5
1614042430000|2021-02-23 01:07:10|6478.5|6474.5|6476|6473.2|6478.5|6474.6|6476|6473.2|3
1614042440000|2021-02-23 01:07:20|6477|6473|6479|6475|6479|6475|6476.4|6473|6
1614042450000|2021-02-23 01:07:30|6478.4|6475.6|6478.9|6476.1|6479|6476.1|6477|6474.2|1
1614042460000|2021-02-23 01:07:40|6479.3|6476.5|6476.9|6474.1|6479.3|6476.5|6476.9|6474.1|2
1614042470000|2021-02-23 01:07:50|6477.4|6474.6|6478.5|6475.7|6478.5|6475.7|6477.4|6474.6|0
1614042480000|2021-02-23 01:08:00|6479.5|6476.7|6479.9|6477.1|6480.5|6477.1|6479.5|6476.5|1
1614042490000|2021-02-23 01:08:10|6478.9|6476.1|6479.9|6477.1|6479.9|6477.1|6478.4|6475.1|1
1614042500000|2021-02-23 01:08:20|6480.4|6477.6|6479.9|6477.1|6480.4|6477.6|6479.9|6477.1|0
1614042520000|2021-02-23 01:08:40|6478.9|6476.1|6476.5|6473.7|6479|6476.2|6476.4|6473|19
1614042530000|2021-02-23 01:08:50|6476.4|6473.6|6476.4|6473.6|6477|6473.6|6476.4|6473|4
1614042540000|2021-02-23 01:09:00|6476.5|6473.7|6480|6477.2|6480|6477.2|6476.5|6473.7|15
1614042550000|2021-02-23 01:09:10|6479.5|6476.7|6482.6|6478.6|6483|6480.2|6479|6476.2|15
1614042560000|2021-02-23 01:09:20|6481.9|6479.1|6479|6476.2|6481.9|6479.1|6478.5|6475.7|2
1614042570000|2021-02-23 01:09:30|6478.5|6475.7|6477|6474.2|6480.6|6475.7|6477|6470.6|7
1614042580000|2021-02-23 01:09:40|6477.5|6474.7|6481|6478.2|6481.1|6478.2|6477.5|6474.7|5
1614042590000|2021-02-23 01:09:50|6481.1|6477.1|6481.5|6478.7|6482.1|6478.7|6480.5|6477.1|3
1614042600000|2021-02-23 01:10:00|6480|6477.2|6480.4|6477.6|6480.4|6477.6|6478.9|6476.1|60
1614042610000|2021-02-23 01:10:10|6479.9|6477.1|6476.9|6474.1|6479.9|6477.1|6476.9|6474.1|4
1614042620000|2021-02-23 01:10:20|6477.4|6474.6|6482.1|6478.1|6482.1|6478.2|6475.9|6473.1|41
1614042630000|2021-02-23 01:10:30|6481.5|6478.7|6481.5|6478.7|6481.5|6478.7|6481.5|6478.7|0
1614042640000|2021-02-23 01:10:40|6482.2|6478.2|6486|6483.2|6486.6|6483.2|6482.2|6478.2|10
1614042650000|2021-02-23 01:10:50|6485.9|6483.1|6488.1|6484.1|6488.1|6484.7|6485.1|6482.3|8
1614042660000|2021-02-23 01:11:00|6487.5|6484.7|6486.5|6483.7|6488.6|6484.7|6486.5|6483.7|1
1614042670000|2021-02-23 01:11:10|6486|6483.2|6488.1|6485.3|6489|6486.2|6485.5|6482.2|26
1614042680000|2021-02-23 01:11:20|6489|6486.2|6491|6488.2|6492.1|6489.3|6489|6486.2|15
1614042690000|2021-02-23 01:11:30|6490.9|6488.1|6489.5|6486.7|6490.9|6488.1|6488.5|6485.7|21
1614042700000|2021-02-23 01:11:40|6489.4|6486.6|6489.4|6486.6|6489.4|6486.6|6489.4|6486.6|1
1614042710000|2021-02-23 01:11:50|6488.5|6485.7|6491.5|6488.7|6491.5|6488.7|6488.5|6485.1|17
1614042720000|2021-02-23 01:12:00|6492.1|6488.1|6496.5|6493.7|6497.5|6494.7|6491.1|6488.1|28
1614042730000|2021-02-23 01:12:10|6497.6|6493.6|6497.5|6494.7|6498|6495.2|6497.1|6493.6|5
1614042740000|2021-02-23 01:12:20|6494.5|6491.7|6490|6487.2|6496.5|6493.7|6490|6486.6|85
1614042750000|2021-02-23 01:12:30|6489.5|6486.7|6489.5|6486.7|6495|6487.7|6488.5|6485|5
1614042760000|2021-02-23 01:12:40|6489.6|6486.8|6493.1|6489.1|6493.1|6489.7|6489.6|6486.8|4
1614042770000|2021-02-23 01:12:50|6492.1|6489.3|6495.2|6491.2|6495.6|6492.3|6492.1|6489.3|4
1614042780000|2021-02-23 01:13:00|6495.5|6492.7|6491.5|6488.7|6495.5|6492.7|6491.5|6488.7|7
1614042790000|2021-02-23 01:13:10|6492.5|6489.7|6494.1|6491.3|6494.6|6491.3|6492.5|6489.7|2
1614042800000|2021-02-23 01:13:20|6495.1|6491.1|6493.5|6490.7|6495.1|6491.1|6492.5|6489.7|1
1614042810000|2021-02-23 01:13:30|6493.6|6489.6|6492.6|6489.8|6493.6|6490.2|6492.5|6489.2|2
1614042820000|2021-02-23 01:13:40|6493.2|6489.2|6493.6|6490.8|6494.2|6490.8|6492.6|6489.2|0
1614042830000|2021-02-23 01:13:50|6494.6|6491.8|6495.1|6492.3|6495.6|6492.3|6494.6|6491.6|0
1614042840000|2021-02-23 01:14:00|6495.6|6491.6|6495.2|6491.2|6495.6|6492.7|6494.6|6491.2|25
1614042850000|2021-02-23 01:14:10|6494.5|6491.7|6495.2|6491.2|6495.2|6491.7|6494.5|6491.2|2
1614042860000|2021-02-23 01:14:20|6494.6|6491.8|6494.6|6491.8|6494.6|6491.8|6494.6|6491.8|0
1614042870000|2021-02-23 01:14:30|6495.5|6492.7|6497.6|6494.8|6497.6|6494.8|6495.5|6492.7|2
1614042880000|2021-02-23 01:14:40|6498.5|6495.7|6497.5|6494.7|6498.5|6495.7|6497.5|6494.7|3
1614042890000|2021-02-23 01:14:50|6497|6494.2|6497.5|6494.7|6497.5|6494.7|6497|6494.2|1
1614042900000|2021-02-23 01:15:00|6495.5|6492.7|6492|6489.2|6495.5|6492.7|6492|6489.2|12
1614042910000|2021-02-23 01:15:10|6491.5|6488.7|6490.5|6487.7|6492|6489.2|6490.5|6487.7|8
1614042920000|2021-02-23 01:15:20|6491|6488.2|6490.5|6487.7|6491|6488.2|6490.5|6487.7|1
1614042930000|2021-02-23 01:15:30|6490.9|6488.1|6490|6486|6490.9|6488.1|6488.9|6486|91
1614042940000|2021-02-23 01:15:40|6489.9|6487.1|6489.5|6486.7|6490|6487.1|6488.5|6485.7|2
1614042960000|2021-02-23 01:16:00|6489.6|6486.8|6489.6|6486.8|6489.6|6486.8|6489.6|6486.8|203
1614042970000|2021-02-23 01:16:10|6491.5|6488.7|6490|6487.2|6491.5|6488.7|6490|6487.2|1
1614042980000|2021-02-23 01:16:20|6489.5|6486.7|6488|6485.2|6489.5|6486.7|6488|6485.2|6
1614042990000|2021-02-23 01:16:30|6487.5|6484.7|6489|6486.2|6489|6486.2|6487.5|6484.7|1
1614043000000|2021-02-23 01:16:40|6488|6485.2|6489.5|6486.7|6489.5|6486.7|6487|6484.2|4
1614043010000|2021-02-23 01:16:50|6488.5|6485.7|6487|6484.2|6488.5|6485.7|6487|6484.2|4
1614043020000|2021-02-23 01:17:00|6486.5|6483.7|6486.5|6483.7|6486.5|6483.7|6486.5|6483.7|0
1614043030000|2021-02-23 01:17:10|6487|6484.2|6487|6484.2|6487|6484.2|6487|6484.2|0
1614043040000|2021-02-23 01:17:20|6488.2|6485.2|6488.5|6485.7|6488.5|6485.7|6488|6485.2|37
1614043050000|2021-02-23 01:17:30|6488|6485.2|6488|6485.2|6488.6|6485.2|6488|6484.6|0
1614043060000|2021-02-23 01:17:40|6488.1|6484.1|6483|6480.2|6488.1|6484.1|6483|6480.2|6
1614043080000|2021-02-23 01:18:00|6483.5|6480.7|6483.5|6480.7|6483.5|6480.7|6483.5|6480.7|3
1614043090000|2021-02-23 01:18:10|6483.4|6480.6|6483|6480.2|6483.4|6480.6|6483|6480.2|0
1614043100000|2021-02-23 01:18:20|6482.9|6480.1|6481.9|6479.1|6482.9|6480.1|6481.9|6479.1|1
1614043110000|2021-02-23 01:18:30|6480.9|6478.1|6477.4|6474.6|6480.9|6478.1|6477.4|6474.5|9
1614043120000|2021-02-23 01:18:40|6477.9|6475.1|6480|6477.2|6481.9|6479.1|6477.9|6475.1|1
1614043130000|2021-02-23 01:18:50|6479.4|6476.6|6479.9|6477.1|6481.5|6478.1|6478.9|6476.1|6
1614043140000|2021-02-23 01:19:00|6480.5|6476.5|6480.4|6477.6|6480.5|6477.6|6480|6476.5|0
1614043160000|2021-02-23 01:19:20|6479.4|6476.6|6477.4|6474.6|6479.4|6476.6|6477.4|6474.6|0
1614043180000|2021-02-23 01:19:40|6479.4|6476.6|6480.4|6477.6|6482|6478.6|6479.4|6476.5|9
1614043190000|2021-02-23 01:19:50|6479.9|6477.1|6481.4|6478.6|6482.5|6479.1|6479.9|6476.5|0
1614043200000|2021-02-23 01:20:00|6481.9|6479.1|6480.4|6477.6|6481.9|6479.1|6480.4|6477.6|1
1614043210000|2021-02-23 01:20:10|6480.9|6478.1|6482.4|6479.6|6482.4|6479.6|6480.9|6478.1|1
1614043220000|2021-02-23 01:20:20|6480.4|6477.6|6480.4|6477.6|6480.4|6477.6|6480.4|6477.6|4
1614043230000|2021-02-23 01:20:30|6481|6477|6483.4|6480.6|6483.4|6480.6|6479.9|6477|3
1614043240000|2021-02-23 01:20:40|6482.9|6480.1|6483.4|6480.6|6483.4|6480.6|6482|6479.2|2
1614043250000|2021-02-23 01:20:50|6483.5|6479.5|6482|6478|6483.5|6479.6|6481.4|6478|0
1614043260000|2021-02-23 01:21:00|6481.4|6478.6|6481.4|6478.6|6481.9|6479.1|6481.4|6478.6|0
1614043270000|2021-02-23 01:21:10|6481.5|6478.7|6485|6482.2|6485|6482.2|6481.5|6478.7|14
1614043280000|2021-02-23 01:21:20|6486.1|6482.1|6486.1|6482.1|6486.1|6482.1|6486.1|6482.1|0
1614043290000|2021-02-23 01:21:30|6485.6|6481.6|6482.5|6479.7|6485.6|6481.6|6482|6478.6|1
1614043300000|2021-02-23 01:21:40|6483|6480.2|6483.1|6479.1|6483.1|6480.2|6483|6479.1|0
1614043310000|2021-02-23 01:21:50|6482.5|6479.7|6483.1|6479.1|6483.1|6479.7|6482.5|6479.1|0
1614043320000|2021-02-23 01:22:00|6482.5|6479.7|6482.5|6479.7|6482.5|6479.7|6482.5|6479.7|0
1614043330000|2021-02-23 01:22:10|6482.6|6479.8|6486|6483.2|6486|6483.2|6482.6|6479.8|0
1614043340000|2021-02-23 01:22:20|6486.9|6484.1|6486.4|6483.6|6486.9|6484.1|6486.4|6483.6|0
1614043350000|2021-02-23 01:22:30|6488.6|6484.6|6488.5|6485.7|6489.1|6485.7|6488|6484.1|4
1614043360000|2021-02-23 01:22:40|6488|6485.2|6488.4|6485.6|6488.4|6485.6|6488|6485.2|1
1614043370000|2021-02-23 01:22:50|6487.5|6484.7|6483|6480.2|6487.5|6484.7|6483|6480.2|3
1614043380000|2021-02-23 01:23:00|6482.5|6479.7|6487.4|6484.6|6487.6|6484.6|6482.5|6479.7|0
1614043390000|2021-02-23 01:23:10|6488.1|6484.1|6488.4|6485.6|6488.9|6486.1|6488|6484.1|1
1614043400000|2021-02-23 01:23:20|6487.4|6484.6|6485.5|6482.7|6487.4|6484.6|6485.5|6482.7|2
1614043410000|2021-02-23 01:23:30|6486.5|6483.7|6487.5|6484.7|6487.5|6484.7|6486.5|6483.1|0
1614043420000|2021-02-23 01:23:40|6488.5|6485.7|6488.5|6485.7|6488.5|6485.7|6488.5|6485.7|19
1614043430000|2021-02-23 01:23:50|6487.4|6484.6|6487.4|6484.6|6487.4|6484.6|6487.4|6484.6|10
1614043440000|2021-02-23 01:24:00|6487.9|6485.1|6488.4|6485.6|6488.9|6486.1|6487.9|6485.1|1
1614043470000|2021-02-23 01:24:30|6487.9|6485.1|6486.4|6483.6|6487.9|6485.1|6486.4|6483.6|0
1614043480000|2021-02-23 01:24:40|6486|6483.2|6486|6483.2|6486|6483.2|6486|6483.2|0
1614043500000|2021-02-23 01:25:00|6485.5|6482.7|6486.5|6483.7|6487.1|6483.7|6485.5|6482.7|1
1614043520000|2021-02-23 01:25:20|6485.6|6482.8|6486|6483.2|6486.5|6483.7|6485.5|6482.7|1
1614043530000|2021-02-23 01:25:30|6486.6|6482.6|6487|6484.2|6487|6484.2|6486.6|6482.6|0
1614043540000|2021-02-23 01:25:40|||||||||5
1614043560000|2021-02-23 01:26:00|6486.5|6483.7|6486.5|6483.7|6486.5|6483.7|6486.5|6483.7|0
1614043580000|2021-02-23 01:26:20|6486.4|6483.6|6485.5|6482.7|6486.4|6483.6|6483.4|6480.6|6
1614043590000|2021-02-23 01:26:30|6486.4|6483.6|6490.5|6487.7|6490.5|6487.7|6486.4|6483.1|27
1614043600000|2021-02-23 01:26:40|6491.4|6488.6|6490.5|6487.7|6492.1|6488.6|6489.4|6486.6|4
1614043620000|2021-02-23 01:27:00|6490|6487.2|6490|6487.2|6490.5|6487.7|6489.6|6486.8|1
1614043660000|2021-02-23 01:27:40|6489.5|6486.7|6489.4|6486.6|6489.5|6486.7|6489.4|6486.6|0
1614043670000|2021-02-23 01:27:50|6489.5|6486.7|6490|6487.2|6490|6487.2|6489.5|6486.7|5
1614043680000|2021-02-23 01:28:00|6490.1|6487.3|6494|6491.2|6494|6491.2|6490.1|6487.3|1
1614043690000|2021-02-23 01:28:10|6494.4|6491.6|6494.4|6491.6|6494.4|6491.6|6494.4|6491.6|0
1614043700000|2021-02-23 01:28:20|6494|6491.2|6495.5|6492.7|6495.5|6492.7|6494|6491.2|5
1614043710000|2021-02-23 01:28:30|6495.4|6492.6|6495.5|6492.7|6495.5|6492.7|6495|6492.2|1
1614043720000|2021-02-23 01:28:40|6496.9|6494.1|6495.4|6492.6|6497|6494.2|6495.4|6492.6|0
1614043730000|2021-02-23 01:28:50|6496.1|6492.1|6495.5|6492.7|6496.1|6492.7|6495.4|6492.1|2
1614043740000|2021-02-23 01:29:00|6496|6493.2|6496|6493.2|6496|6493.2|6496|6493.2|0
1614043750000|2021-02-23 01:29:10|6496.4|6493.6|6496.5|6493.7|6496.5|6493.7|6496.4|6493.6|0
1614043760000|2021-02-23 01:29:20|6496.9|6494.1|6498.5|6495.7|6498.5|6495.7|6496.9|6494.1|1
1614043770000|2021-02-23 01:29:30|6498|6495.2|6498.5|6495.7|6499.1|6495.7|6498|6495.1|0
1614043780000|2021-02-23 01:29:40|6498.4|6495.6|6500.5|6497.7|6502.1|6498.7|6498.4|6495.1|12
1614043790000|2021-02-23 01:29:50|6500.4|6497.6|6501|6498.2|6501.5|6498.7|6500|6497.2|0
1614043800000|2021-02-23 01:30:00|6500.5|6497.7|6499.5|6496.7|6501|6498.2|6499.5|6496.7|11
1614043810000|2021-02-23 01:30:10|6500|6497.2|6500|6497.2|6500|6497.2|6500|6497.2|0
1614043820000|2021-02-23 01:30:20|6500.1|6497.3|6502|6499.2|6502|6499.2|6500.1|6497.3|0
1614043830000|2021-02-23 01:30:30|6501.5|6498.7|6501.5|6498.7|6501.5|6498.7|6501.4|6498.6|1
1614043840000|2021-02-23 01:30:40|6502|6499.2|6502|6499.2|6502|6499.2|6502|6499.2|0
1614043850000|2021-02-23 01:30:50|6502.1|6499.3|6505|6502.2|6505|6502.2|6502.1|6499.3|7
1614043860000|2021-02-23 01:31:00|6505.5|6502.7|6507|6504.2|6507|6504.2|6505|6502.2|13
1614043870000|2021-02-23 01:31:10|6506.5|6503.7|6505.5|6502.7|6506.5|6503.7|6504.5|6501.7|16
1614043880000|2021-02-23 01:31:20|6505|6502.2|6504.6|6501.8|6505.1|6502.2|6504|6501.1|2
1614043900000|2021-02-23 01:31:40|6505|6502.2|6504.5|6501.7|6505.1|6502.2|6504|6501.1|2
1614043910000|2021-02-23 01:31:50|6503.5|6500.7|6503|6500.2|6503.5|6500.7|6503|6500.2|0
1614043920000|2021-02-23 01:32:00|6503.5|6500.7|6502.5|6499.7|6503.5|6500.7|6502.5|6499.7|0
1614043930000|2021-02-23 01:32:10|6501.5|6498.7|6500.5|6497.7|6501.5|6498.7|6498|6495.2|2
1614043940000|2021-02-23 01:32:20|6501.6|6497.6|6501.5|6498.7|6502|6499.2|6501|6497.6|0
1614043950000|2021-02-23 01:32:30|6502|6499.2|6504.5|6501.7|6504.9|6502.1|6501|6498.1|1
1614043960000|2021-02-23 01:32:40|6505.4|6502.6|6505.4|6502.6|6505.9|6503.1|6504.9|6502.1|6
1614043970000|2021-02-23 01:32:50|6505.5|6502.7|6506.5|6503.7|6507.1|6503.7|6505.5|6502.7|1
1614043980000|2021-02-23 01:33:00|6507|6504.2|6507.1|6503.1|6507.1|6504.2|6506|6503.1|5
1614043990000|2021-02-23 01:33:10|6506.4|6503.6|6503.5|6500.7|6506.4|6503.6|6503.5|6500.7|1
1614044000000|2021-02-23 01:33:20|6503.4|6500.6|6504.5|6501.7|6504.5|6501.7|6503|6500.1|1
1614044020000|2021-02-23 01:33:40|6505.5|6502.7|6505.5|6502.7|6507.1|6503.6|6505.5|6502.6|0
1614044030000|2021-02-23 01:33:50|6506|6503.2|6508.5|6505.7|6509.1|6505.7|6506|6503.2|3
1614044040000|2021-02-23 01:34:00|6509|6506.2|6509.4|6506.6|6509.4|6506.6|6509|6506.2|4
1614044050000|2021-02-23 01:34:10|6510.5|6507.7|6512|6509.2|6512|6509.2|6510.5|6507.7|16
1614044060000|2021-02-23 01:34:20|6511.1|6507.1|6508.9|6506.1|6511.1|6507.1|6507.1|6503.1|4
1614044070000|2021-02-23 01:34:30|6508|6505.2|6507.4|6504.6|6508|6505.2|6507.4|6504.6|1
1614044080000|2021-02-23 01:34:40|6507.5|6504.7|6509.4|6506.6|6509.5|6506.7|6506.9|6504.1|10
1614044090000|2021-02-23 01:34:50|6508.5|6505.7|6507.4|6504.6|6508.5|6505.7|6507.4|6504.6|16
1614044100000|2021-02-23 01:35:00|6506.4|6503.6|6509.9|6507.1|6509.9|6507.1|6506.4|6503.6|15
1614044110000|2021-02-23 01:35:10|6509.4|6506.6|6510.9|6508.1|6511.9|6509.1|6509.4|6506.6|8
1614044120000|2021-02-23 01:35:20|6510.4|6507.6|6512.4|6509.6|6512.4|6509.6|6510.4|6507.6|17
1614044130000|2021-02-23 01:35:30|6511.4|6508.6|6511.5|6508.7|6511.6|6508.7|6511.4|6507.6|13
1614044140000|2021-02-23 01:35:40|6512.9|6510.1|6519.4|6516.6|6520|6517.1|6512.9|6510.1|71
1614044150000|2021-02-23 01:35:50|6519.9|6517.1|6524.4|6521.6|6524.4|6521.6|6519.9|6517.1|72
1614044160000|2021-02-23 01:36:00|6524.9|6522.1|6518.4|6515.6|6525.4|6522.6|6518.4|6515.6|33
1614044170000|2021-02-23 01:36:10|6517.5|6514.7|6521.9|6519.1|6521.9|6519.1|6516.9|6513.5|9
1614044180000|2021-02-23 01:36:20|6522.5|6519.7|6523.9|6521.1|6524|6521.1|6522.5|6519.7|1
1614044190000|2021-02-23 01:36:30|6524.4|6521.6|6521.9|6519.1|6524.4|6521.6|6521.4|6518.6|7
1614044200000|2021-02-23 01:36:40|6522.4|6519.6|6521.4|6518.6|6522.5|6519.6|6521.4|6518.5|10
1614044210000|2021-02-23 01:36:50|6522.4|6519.6|6519.9|6517.1|6522.5|6519.7|6519.9|6517.1|8
1614044220000|2021-02-23 01:37:00|6520.4|6517.6|6522.5|6519.7|6522.5|6519.7|6520.4|6517.6|1
1614044230000|2021-02-23 01:37:10|6523.4|6520.6|6522.9|6520.1|6523.4|6520.6|6521.4|6518.6|13
1614044240000|2021-02-23 01:37:20|6521.9|6519.1|6519.9|6517.1|6521.9|6519.1|6518.9|6515.4|29
1614044250000|2021-02-23 01:37:30|6519.4|6516.6|6520.4|6517.6|6520.4|6517.6|6519.4|6516.6|1
1614044260000|2021-02-23 01:37:40|6519.9|6517.1|6519.9|6517.1|6519.9|6517.1|6519.9|6517.1|0
1614044270000|2021-02-23 01:37:50|6520.4|6517.6|6522.4|6519.6|6523|6520.1|6520.4|6517.6|10
1614044280000|2021-02-23 01:38:00|6523|6519|6521.9|6519.1|6523.9|6521.1|6521.9|6519|4
1614044290000|2021-02-23 01:38:10|6522.4|6519.6|6521.4|6518.6|6522.9|6520.1|6520.9|6518.1|5
1614044300000|2021-02-23 01:38:20|6521.5|6517.5|6520.4|6517.6|6521.5|6517.6|6520.4|6517.5|0
1614044310000|2021-02-23 01:38:30|6520.3|6517.5|6519.9|6517.1|6520.3|6517.5|6519|6516.2|9
1614044320000|2021-02-23 01:38:40|6519.4|6516.6|6521.4|6518.6|6521.9|6519.1|6519.4|6516.6|3
1614044330000|2021-02-23 01:38:50|6522.4|6519.6|6523|6520.2|6523.4|6520.6|6522.4|6519.6|8
1614044340000|2021-02-23 01:39:00|6522.9|6520.1|6522.9|6520.1|6522.9|6520.1|6522.9|6520.1|1
1614044350000|2021-02-23 01:39:10|6522.4|6519.6|6519.4|6516.6|6522.5|6519.6|6519.4|6516.6|4
1614044360000|2021-02-23 01:39:20|6519.5|6516.7|6520.9|6518.1|6520.9|6518.1|6519.5|6516.7|12
1614044370000|2021-02-23 01:39:30|6521.4|6518.6|6522.9|6520.1|6522.9|6520.1|6520.9|6518.1|4
1614044380000|2021-02-23 01:39:40|6522.4|6519.6|6522.9|6520.1|6522.9|6520.1|6522.4|6519.6|5
1614044390000|2021-02-23 01:39:50|6520.5|6517.7|6519.9|6517.1|6520.9|6518.1|6519.9|6517.1|15
1614044400000|2021-02-23 01:40:00|6518.9|6516.1|6520.4|6517.6|6521|6517.7|6518.9|6516.1|1
1614044410000|2021-02-23 01:40:10|6520.5|6517.7|6520.9|6518.1|6520.9|6518.1|6520.5|6517.7|0
1614044420000|2021-02-23 01:40:20|6520.4|6517.6|6517.4|6514.6|6520.4|6517.6|6517.4|6514.6|48
1614044430000|2021-02-23 01:40:30|6516.9|6514.1|6519.4|6516.6|6520|6516.6|6516.9|6514.1|6
1614044440000|2021-02-23 01:40:40|6519.5|6516.7|6517.9|6515.1|6520|6516.7|6517.9|6515.1|2
1614044450000|2021-02-23 01:40:50|6519.4|6516.6|6520|6516|6520|6516.7|6519|6516|8
1614044460000|2021-02-23 01:41:00|6519.5|6515.5|6519.9|6517.1|6519.9|6517.1|6518.4|6515|4
1614044470000|2021-02-23 01:41:10|6520.5|6517.7|6520.4|6517.6|6520.9|6518.1|6520.4|6517.6|0
1614044480000|2021-02-23 01:41:20|6519.9|6517.1|6520.5|6517.7|6520.5|6517.7|6519.9|6517.1|5
1614044490000|2021-02-23 01:41:30|6521.5|6518.7|6522.4|6519.6|6522.4|6519.6|6521.5|6518.7|2
1614044500000|2021-02-23 01:41:40|6521.9|6519.1|6522.5|6519.7|6522.5|6519.7|6521.9|6519.1|5
1614044510000|2021-02-23 01:41:50|6523|6520.2|6522.9|6520.1|6523|6520.2|6522.5|6519.7|9
1614044520000|2021-02-23 01:42:00|6523|6520.2|6525.5|6522.7|6525.9|6523.1|6522.9|6520.1|29
1614044530000|2021-02-23 01:42:10|6525.4|6522.6|6526|6523.2|6526|6523.2|6524.4|6521.6|16
1614044540000|2021-02-23 01:42:20|6526.5|6523.7|6527.5|6524.7|6528.4|6525.6|6526.5|6523.7|19
1614044550000|2021-02-23 01:42:30|6528|6525.2|6528.5|6525.7|6529|6525.7|6528|6525|0
1614044560000|2021-02-23 01:42:40|6528.4|6525.6|6528.9|6526.1|6528.9|6526.1|6527.5|6524.7|2
1614044570000|2021-02-23 01:42:50|6529|6526.2|6522.9|6520.1|6529|6526.2|6522.9|6520.1|6
1614044580000|2021-02-23 01:43:00|6522.5|6519.7|6521.9|6519.1|6522.9|6520.1|6521|6518.2|30
1614044590000|2021-02-23 01:43:10|6522.4|6519.6|6518.5|6515.7|6522.4|6519.6|6517.9|6514.6|3
1614044600000|2021-02-23 01:43:20|6518.9|6516.1|6521.5|6518.7|6521.5|6518.7|6518.9|6516.1|3
1614044610000|2021-02-23 01:43:30|6521.9|6519.1|6521.4|6518.6|6522.5|6519.7|6521.4|6518.6|0
1614044620000|2021-02-23 01:43:40|6520.9|6518.1|6520.9|6518.1|6521.5|6518.7|6520.9|6518.1|0
1614044630000|2021-02-23 01:43:50|6520.5|6517.7|6520.4|6517.6|6520.5|6517.7|6520.4|6517.6|3
1614044640000|2021-02-23 01:44:00|6519.9|6517.1|6519.5|6516.7|6520|6517.2|6519.5|6516.7|1
1614044660000|2021-02-23 01:44:20|6519.4|6516.6|6519.9|6517.1|6520.5|6517.7|6519|6516.2|4
1614044670000|2021-02-23 01:44:30|6519.5|6516.7|6521.4|6518.6|6521.5|6518.7|6519.5|6516.7|5
1614044680000|2021-02-23 01:44:40|6520.4|6517.6|6519.5|6516.7|6520.5|6517.7|6519.5|6516.7|4
1614044690000|2021-02-23 01:44:50|6519.4|6516.6|6519.9|6517.1|6520.5|6517.7|6519|6516.2|19
1614044700000|2021-02-23 01:45:00|6519.5|6516.7|6527.5|6524.7|6527.5|6524.7|6519.5|6516.7|12
1614044710000|2021-02-23 01:45:10|6527|6524.2|6527.5|6524.7|6528|6525.2|6526.5|6523.7|16
1614044720000|2021-02-23 01:45:20|6528|6525.2|6529.5|6526.7|6532.1|6528.7|6526.5|6523.7|45
1614044730000|2021-02-23 01:45:30|6529|6526.2|6531.5|6528.7|6531.5|6528.7|6528.5|6525.1|6
1614044740000|2021-02-23 01:45:40|6530.5|6527.7|6526.5|6523.7|6531|6528.2|6526.5|6523.7|24
1614044750000|2021-02-23 01:45:50|6527.5|6524.7|6528.5|6525.7|6528.5|6525.7|6526|6522.6|23
1614044760000|2021-02-23 01:46:00|6528|6525.2|6533.1|6530.3|6533.1|6530.3|6527.6|6524.8|46
1614044770000|2021-02-23 01:46:10|6533.5|6530.7|6533.5|6530.7|6534.7|6531.3|6533.1|6530.3|35
1614044780000|2021-02-23 01:46:20|6533.1|6530.3|6541.5|6538.7|6541.7|6538.8|6533.1|6530.3|73
1614044790000|2021-02-23 01:46:30|6541.1|6538.3|6535.5|6532.7|6541.6|6538.8|6534.1|6531.3|29
1614044800000|2021-02-23 01:46:40|6535|6532.2|6537.1|6534.3|6537.1|6534.3|6534|6531.2|31
1614044810000|2021-02-23 01:46:50|6537.5|6534.7|6536|6533.2|6537.6|6534.7|6535.5|6532.7|25
1614044820000|2021-02-23 01:47:00|6536.1|6533.3|6528|6525.2|6536.1|6533.3|6528|6525.2|25
1614044830000|2021-02-23 01:47:10|6528.5|6525.7|6524.5|6521.7|6529|6526.2|6524.5|6521.7|23
1614044840000|2021-02-23 01:47:20|6525.5|6522.7|6525.5|6522.7|6526.1|6522.7|6525|6521.6|1
1614044850000|2021-02-23 01:47:30|6525.1|6522.3|6527.1|6524.3|6530|6527.2|6525|6522.2|20
1614044860000|2021-02-23 01:47:40|6528.1|6525.3|6531.5|6528.7|6531.5|6528.7|6528.1|6525.3|2
1614044870000|2021-02-23 01:47:50|6531.6|6528.8|6532.6|6529.8|6535.6|6532.2|6531.6|6528.8|9
1614044880000|2021-02-23 01:48:00|6533.5|6530.7|6528.5|6525.7|6535.5|6532.7|6528|6525.1|17
1614044890000|2021-02-23 01:48:10|6529.1|6526.3|6529.5|6526.7|6530.1|6526.7|6529.1|6525.6|0
1614044900000|2021-02-23 01:48:20|6530.5|6527.7|6533.1|6530.3|6533.6|6530.8|6530.1|6527.2|3
1614044910000|2021-02-23 01:48:30|6532.6|6529.8|6533.5|6530.7|6536|6533.2|6532.6|6529.8|35
1614044920000|2021-02-23 01:48:40|6531.5|6528.7|6531.6|6528.8|6532.2|6528.8|6530.5|6527.7|15
1614044930000|2021-02-23 01:48:50|6532.1|6529.3|6528.6|6525.8|6533.1|6530.3|6528.6|6525.8|47
1614044940000|2021-02-23 01:49:00|6529.1|6526.3|6530.5|6527.7|6531.5|6528.7|6529.1|6526.3|8
1614044950000|2021-02-23 01:49:10|6531.5|6528.7|6534.5|6531.7|6535.2|6531.8|6531.5|6528.7|23
1614044960000|2021-02-23 01:49:20|6533.6|6530.8|6530.1|6527.3|6533.6|6530.8|6529.5|6526.7|1
1614044970000|2021-02-23 01:49:30|6529.6|6526.8|6531.5|6528.7|6532.6|6528.8|6529.1|6525.7|2
1614044980000|2021-02-23 01:49:40|6531.7|6527.7|6533.1|6530.3|6533.6|6530.3|6531.5|6527.7|5
1614044990000|2021-02-23 01:49:50|6533.6|6530.8|6534.6|6531.8|6535.2|6531.8|6533.6|6530.7|10
1614045000000|2021-02-23 01:50:00|6535.1|6532.3|6530.6|6527.8|6535.5|6532.7|6530.1|6527.3|9
1614045010000|2021-02-23 01:50:10|6530.5|6527.7|6530.6|6527.8|6530.7|6527.8|6530.1|6526.7|12
1614045030000|2021-02-23 01:50:30|6531.6|6528.8|6531.6|6528.8|6531.6|6528.8|6531.6|6528.8|12
1614045040000|2021-02-23 01:50:40|6531.7|6528.9|6531.5|6528.7|6532.6|6529.8|6531.1|6528.3|6
1614045050000|2021-02-23 01:50:50|6531|6528.2|6533.6|6530.8|6534.5|6531.7|6530.1|6527.3|4
1614045060000|2021-02-23 01:51:00|6533.5|6530.7|6535.1|6532.3|6535.1|6532.3|6532.6|6529.8|6
1614045070000|2021-02-23 01:51:10|6535.6|6532.8|6536.6|6533.8|6536.6|6533.8|6535.6|6532.8|5
1614045080000|2021-02-23 01:51:20|6536.5|6533.7|6536.1|6533.3|6536.5|6533.7|6535.5|6532.7|3
1614045090000|2021-02-23 01:51:30|6536.5|6533.7|6535.6|6532.8|6537.1|6534.3|6535.6|6532.8|1
1614045100000|2021-02-23 01:51:40|6535.5|6532.7|6537|6534.2|6538|6535.2|6535.5|6532.7|8
1614045110000|2021-02-23 01:51:50|6537.9|6535.1|6539.5|6536.7|6539.5|6536.7|6537.5|6534.7|35
1614045120000|2021-02-23 01:52:00|6539|6536.2|6539.5|6536.7|6540.1|6537.2|6539|6536.1|7
1614045130000|2021-02-23 01:52:10|6539|6536.2|6540.4|6537.6|6540.5|6537.7|6539|6536.2|12
1614045140000|2021-02-23 01:52:20|6539.5|6536.7|6540.5|6537.7|6540.5|6537.7|6539.5|6536.7|0
1614045150000|2021-02-23 01:52:30|6540|6537.2|6541.6|6538.8|6542|6539.2|6540|6537.2|7
1614045160000|2021-02-23 01:52:40|6541.5|6538.7|6539.5|6536.7|6542|6539.2|6539.5|6536.7|8
1614045170000|2021-02-23 01:52:50|6539|6536.2|6539|6536.2|6539|6536.2|6539|6536.2|3
1614045180000|2021-02-23 01:53:00|6538.9|6536.1|6536|6533.2|6538.9|6536.1|6534.5|6531.7|6
1614045190000|2021-02-23 01:53:10|6537|6534.2|6541.6|6538.8|6541.6|6538.8|6537|6534.2|1
1614045200000|2021-02-23 01:53:20|6542.6|6539.8|6545|6542.2|6545|6542.2|6542.6|6539.8|12
1614045210000|2021-02-23 01:53:30|6544.6|6541.8|6543.5|6540.7|6544.6|6541.8|6543.5|6540.7|2
1614045220000|2021-02-23 01:53:40|6542.6|6539.8|6541|6538.2|6544.9|6542.1|6541|6537.6|12
1614045230000|2021-02-23 01:53:50|6541.5|6538.7|6541.5|6538.7|6541.9|6539.1|6541.4|6538.6|1
1614045240000|2021-02-23 01:54:00|6542.5|6539.7|6543|6540.2|6545.5|6542.7|6542.5|6539.7|5
1614045250000|2021-02-23 01:54:10|6544|6541.2|6544.5|6541.7|6546.1|6542.7|6544|6541.1|5
1614045260000|2021-02-23 01:54:20|6545.1|6541.1|6545.5|6542.7|6545.6|6542.8|6544.5|6541.1|2
1614045270000|2021-02-23 01:54:30|6545.6|6542.8|6547.5|6544.7|6548.9|6546.1|6545|6542.2|31
1614045280000|2021-02-23 01:54:40|6547|6544.2|6545.5|6542.7|6547|6544.2|6545|6542.2|3
1614045290000|2021-02-23 01:54:50|6545|6542.2|6542.5|6539.7|6545|6542.2|6542.5|6539.7|3
1614045300000|2021-02-23 01:55:00|6543.4|6540.6|6540|6537.2|6543.4|6540.6|6540|6537.1|7
1614045310000|2021-02-23 01:55:10|6540.5|6537.7|6537.5|6534.7|6542.5|6539.7|6537.5|6534.7|42
1614045320000|2021-02-23 01:55:20|6537|6534.2|6541.5|6538.7|6541.6|6538.7|6535.5|6532.7|23
1614045330000|2021-02-23 01:55:30|6542.1|6538.1|6540.5|6537.7|6545|6542.2|6540.5|6537.7|16
1614045340000|2021-02-23 01:55:40|6541|6538.2|6542.5|6539.7|6542.5|6539.7|6541|6538.2|4
1614045350000|2021-02-23 01:55:50|6542|6539.2|6544.1|6541.3|6544.1|6541.3|6542|6539.2|14
1614045360000|2021-02-23 01:56:00|6545.5|6542.7|6546|6543.2|6547.1|6544.2|6545.5|6542.7|10
1614045370000|2021-02-23 01:56:10|6547|6544.2|6548.6|6545.8|6549.6|6546.8|6547|6544.2|13
1614045380000|2021-02-23 01:56:20|6548|6545.2|6546.5|6543.7|6548|6545.2|6546.5|6543.7|6
1614045390000|2021-02-23 01:56:30|6545.5|6542.7|6544|6541.2|6545.5|6542.7|6542|6539.2|51
1614045400000|2021-02-23 01:56:40|6543.6|6540.8|6545|6542.2|6545|6542.2|6543.6|6540.8|1
1614045410000|2021-02-23 01:56:50|6544.5|6541.7|6546.6|6543.8|6546.6|6543.8|6544.5|6541.7|3
1614045420000|2021-02-23 01:57:00|6546.7|6542.7|6548|6545.2|6548.5|6545.7|6546.1|6542.7|27
1614045430000|2021-02-23 01:57:10|6547.6|6544.8|6543|6540.2|6549.1|6546.3|6540.7|6536.7|98
1614045440000|2021-02-23 01:57:20|6543.2|6539.2|6543|6540.2|6545.7|6542.3|6543|6539.2|201
1614045450000|2021-02-23 01:57:30|6542.6|6539.8|6540|6537.2|6542.6|6539.8|6539.6|6536.8|2
1614045460000|2021-02-23 01:57:40|6539|6536.2|6538.6|6535.8|6539|6536.2|6536.5|6533.7|13
1614045470000|2021-02-23 01:57:50|6539.6|6536.8|6542.6|6539.8|6544.2|6540.8|6539.6|6536.3|11
1614045480000|2021-02-23 01:58:00|6542.7|6539.9|6548.1|6545.3|6548.1|6545.3|6542.7|6539.9|6
1614045490000|2021-02-23 01:58:10|6549|6546.2|6550.6|6547.8|6551.6|6548.8|6549|6546.2|10
1614045500000|2021-02-23 01:58:20|6550|6547.2|6547|6544.2|6550|6547.2|6547|6544.2|3
1614045510000|2021-02-23 01:58:30|6546.6|6543.8|6544.6|6541.8|6546.6|6543.8|6544.6|6541.8|1
1614045520000|2021-02-23 01:58:40|6544|6541.2|6545.1|6542.3|6545.1|6542.3|6543.6|6540.8|3
1614045530000|2021-02-23 01:58:50|6545.6|6542.8|6546.6|6543.8|6546.6|6543.8|6545.6|6542.8|2
1614045540000|2021-02-23 01:59:00|6547.1|6544.3|6546.6|6543.8|6547.1|6544.3|6544.6|6541.8|31
1614045550000|2021-02-23 01:59:10|6547|6544.2|6545|6542.2|6547.1|6544.2|6545|6542.2|24
1614045560000|2021-02-23 01:59:20|6546|6543.2|6545.1|6542.3|6546.6|6543.8|6545.1|6541.7|12
1614045570000|2021-02-23 01:59:30|6545.6|6542.8|6545.1|6542.3|6546.1|6543.3|6544.6|6541.2|11
1614045580000|2021-02-23 01:59:40|6545.5|6542.7|6546.6|6543.8|6546.6|6543.8|6545|6542.2|5
1614045590000|2021-02-23 01:59:50|6545.1|6542.3|6544|6541.2|6545.6|6542.8|6544|6541.2|2
1614045600000|2021-02-23 02:00:00|6543.1|6540.3|6545.1|6542.3|6545.6|6542.8|6543.1|6539.2|5
1614045610000|2021-02-23 02:00:10|6545|6542.2|6544|6541.2|6545|6542.2|6544|6541.2|9
1614045630000|2021-02-23 02:00:30|6543.6|6540.8|6544.6|6541.8|6544.6|6541.8|6543.6|6540.8|1
1614045640000|2021-02-23 02:00:40|6545.6|6542.8|6546.6|6543.8|6547.2|6544.3|6545.6|6542.8|2
1614045650000|2021-02-23 02:00:50|6547|6544.2|6548.1|6545.3|6548.1|6545.3|6547|6544.2|10
1614045660000|2021-02-23 02:01:00|6548.2|6544.2|6548.1|6545.3|6548.2|6545.3|6547.6|6544.2|8
1614045670000|2021-02-23 02:01:10|6548.2|6545.4|6551.1|6548.3|6551.7|6548.7|6548.2|6545.4|15
1614045680000|2021-02-23 02:01:20|6551.6|6548.8|6553.6|6550.8|6553.6|6550.8|6551.6|6548.8|30
1614045690000|2021-02-23 02:01:30|6555.6|6552.8|6549.1|6546.3|6555.6|6552.8|6549.1|6546.3|48
1614045700000|2021-02-23 02:01:40|6549.2|6546.4|6548.1|6545.3|6553.1|6549.8|6548.1|6544.7|4
1614045710000|2021-02-23 02:01:50|6547.1|6544.3|6548.1|6545.3|6549.1|6546.3|6547.1|6544.3|0
1614045720000|2021-02-23 02:02:00|6547.6|6544.8|6546.6|6543.8|6548.6|6545.8|6546.6|6543.8|0
1614045730000|2021-02-23 02:02:10|6545.2|6542.4|6546.1|6543.3|6546.1|6543.3|6543.6|6540.8|12
1614045740000|2021-02-23 02:02:20|6546.5|6543.7|6546|6543.2|6548.5|6545.7|6546|6543.2|6
1614045750000|2021-02-23 02:02:30|6546.1|6543.3|6546.1|6543.3|6547|6544.2|6546|6543.2|1
1614045760000|2021-02-23 02:02:40|6546.6|6543.8|6545|6542.2|6546.6|6543.8|6545|6542.2|1
1614045770000|2021-02-23 02:02:50|6544.6|6541.8|6547|6544.2|6547|6544.2|6544.6|6541.8|10
1614045780000|2021-02-23 02:03:00|6547.1|6544.3|6546|6543.2|6547.5|6544.7|6546|6543.2|1
1614045790000|2021-02-23 02:03:10|6545.6|6542.8|6545.6|6542.8|6545.6|6542.8|6545.6|6542.8|0
1614045800000|2021-02-23 02:03:20|6546.1|6543.3|6546.1|6543.3|6546.1|6543.3|6546.1|6543.3|0
1614045820000|2021-02-23 02:03:40|6546.6|6543.8|6546.6|6543.8|6546.6|6543.8|6546.6|6543.8|0
1614045830000|2021-02-23 02:03:50|6546|6543.2|6543.1|6540.3|6546|6543.2|6542.1|6539.3|21
1614045840000|2021-02-23 02:04:00|6542.6|6539.8|6544|6541.2|6544.1|6541.3|6542.6|6539.8|0
1614045850000|2021-02-23 02:04:10|6544.5|6541.7|6544.6|6541.8|6545.1|6542.3|6544.5|6541.7|1
1614045860000|2021-02-23 02:04:20|6545.1|6542.3|6546.6|6543.8|6547.1|6544.3|6544.6|6541.8|33
1614045870000|2021-02-23 02:04:30|6546.1|6543.3|6545.6|6542.8|6546.1|6543.3|6545.6|6542.8|0
1614045880000|2021-02-23 02:04:40|6544.6|6541.8|6544.6|6541.8|6544.6|6541.8|6544.6|6541.8|1
1614045890000|2021-02-23 02:04:50|6543.1|6540.3|6542.1|6539.3|6543.1|6540.3|6542.1|6539.3|7
1614045900000|2021-02-23 02:05:00|6541.6|6538.8|6538.6|6535.8|6541.6|6538.8|6538.6|6535.8|3
1614045910000|2021-02-23 02:05:10|6539.6|6536.8|6541.1|6538.3|6543.2|6538.3|6538.6|6533.2|59
1614045920000|2021-02-23 02:05:20|6540.6|6537.8|6540.1|6537.3|6540.6|6537.8|6539.6|6536.8|0
1614045930000|2021-02-23 02:05:30|6539.6|6536.8|6541.5|6538.7|6541.5|6538.7|6539.6|6536.8|3
1614045940000|2021-02-23 02:05:40|6540.1|6537.3|6538.1|6535.3|6540.1|6537.3|6538.1|6535.3|7
1614045950000|2021-02-23 02:05:50|6537.6|6534.8|6537.1|6534.3|6537.7|6534.8|6536.2|6533.4|0
1614045960000|2021-02-23 02:06:00|6537|6534.2|6536.1|6533.3|6537|6534.2|6536.1|6533.3|2
1614045970000|2021-02-23 02:06:10|6536.6|6533.8|6537.6|6534.8|6538.1|6535.3|6536.6|6533.8|1
1614045980000|2021-02-23 02:06:20|6537.1|6534.3|6536.6|6533.8|6537.1|6534.3|6536.6|6533.8|0
1614045990000|2021-02-23 02:06:30|6535.6|6532.8|6535.6|6532.8|6535.6|6532.8|6535.6|6532.8|0
1614046000000|2021-02-23 02:06:40|6535.1|6532.3|6534.6|6531.8|6535.1|6532.3|6534.1|6531.3|27
1614046010000|2021-02-23 02:06:50|||||||||1
1614046020000|2021-02-23 02:07:00|6534.7|6531.9|6537.6|6534.8|6537.6|6534.8|6534.7|6531.9|10
1614046040000|2021-02-23 02:07:20|6538.1|6535.3|6537.1|6534.3|6538.6|6535.8|6537.1|6534.3|3
1614046050000|2021-02-23 02:07:30|6537.2|6533.2|6537.1|6534.3|6537.6|6534.3|6536.5|6533.2|0
1614046060000|2021-02-23 02:07:40|6537.6|6534.8|6538.1|6535.3|6538.1|6535.3|6537.1|6534.3|1
1614046080000|2021-02-23 02:08:00|6538.2|6535.4|6538.5|6535.7|6538.6|6535.8|6538.1|6535.3|6
1614046090000|2021-02-23 02:08:10|6538.6|6535.8|6539.6|6536.8|6539.7|6536.8|6538.5|6535.7|3
1614046100000|2021-02-23 02:08:20|6540.6|6537.8|6540.5|6537.7|6540.6|6537.8|6540.5|6537.7|0
1614046110000|2021-02-23 02:08:30|6540.1|6537.3|6539.5|6536.7|6540.1|6537.3|6539.5|6536.7|1
1614046120000|2021-02-23 02:08:40|6539.6|6536.8|6539.1|6536.3|6539.6|6536.8|6539.1|6536.3|0
1614046130000|2021-02-23 02:08:50|6539.6|6536.8|6540.1|6537.3|6540.2|6537.3|6539.5|6536.2|0
1614046140000|2021-02-23 02:09:00|6539.6|6536.8|6543.1|6540.3|6543.1|6540.3|6539.6|6536.8|2
1614046150000|2021-02-23 02:09:10|6543.6|6540.8|6543.1|6540.3|6544.2|6540.8|6543.1|6540.2|0
1614046160000|2021-02-23 02:09:20|6543.5|6540.7|6543.5|6540.7|6543.5|6540.7|6543.5|6540.7|1
1614046180000|2021-02-23 02:09:40|6543.6|6540.8|6546.1|6543.3|6546.7|6543.9|6543.6|6540.8|210
1614046190000|2021-02-23 02:09:50|6546.2|6542.2|6545.7|6542.9|6546.2|6542.9|6545.7|6542.2|0
1614046200000|2021-02-23 02:10:00|6546.1|6543.3|6545.6|6542.8|6546.1|6543.3|6544.6|6541.8|26
1614046210000|2021-02-23 02:10:10|6544.6|6541.8|6545.6|6542.8|6545.7|6542.9|6544.6|6541.8|1
1614046220000|2021-02-23 02:10:20|6545.7|6542.9|6545.6|6542.8|6546.2|6542.9|6545.1|6542.2|0
1614046230000|2021-02-23 02:10:30|6545.1|6542.3|6544.7|6541.9|6545.7|6542.9|6544.6|6541.8|1
1614046240000|2021-02-23 02:10:40|6544.6|6541.8|6542.6|6539.8|6544.6|6541.8|6541.6|6538.8|8
1614046260000|2021-02-23 02:11:00|6541.7|6538.9|6542.7|6539.9|6542.7|6539.9|6541.7|6538.9|0
1614046270000|2021-02-23 02:11:10|6543.2|6540.4|6543.7|6540.9|6544.7|6541.9|6543.2|6540.4|0
1614046280000|2021-02-23 02:11:20|6543.6|6540.8|6545.1|6542.3|6545.1|6542.3|6543.6|6540.8|1
1614046290000|2021-02-23 02:11:30|6544.6|6541.8|6544.7|6541.9|6544.7|6541.9|6544.6|6541.8|0
1614046300000|2021-02-23 02:11:40|6545.1|6542.3|6545.1|6542.3|6545.1|6542.3|6545.1|6542.3|0
1614046320000|2021-02-23 02:12:00|6544.7|6541.9|6547.7|6544.9|6547.7|6544.9|6544.7|6541.9|2
1614046330000|2021-02-23 02:12:10|6547.1|6544.3|6546.1|6543.3|6547.6|6544.8|6546.1|6543.3|0
1614046340000|2021-02-23 02:12:20|6545.1|6542.3|6545.6|6542.8|6545.7|6542.9|6544.7|6541.9|1
1614046350000|2021-02-23 02:12:30|6545.1|6542.3|6545.6|6542.8|6546.2|6542.8|6544.7|6541.9|0
1614046360000|2021-02-23 02:12:40|6545.1|6542.3|6545.6|6542.8|6545.6|6542.8|6545.1|6542.3|3
1614046370000|2021-02-23 02:12:50|6546.6|6543.8|6546.6|6543.8|6546.6|6543.8|6546.6|6543.8|3
1614046380000|2021-02-23 02:13:00|6546.7|6543.9|6547.2|6544.4|6547.2|6544.4|6546.7|6543.9|0
1614046390000|2021-02-23 02:13:10|6547.7|6544.9|6546.1|6543.3|6547.7|6544.9|6546.1|6543.3|0
1614046400000|2021-02-23 02:13:20|6546.2|6543.4|6546.7|6543.9|6546.8|6543.9|6545.6|6542.8|24
1614046410000|2021-02-23 02:13:30|6546.2|6543.4|6546.7|6543.9|6546.7|6543.9|6546.1|6543.3|0
1614046420000|2021-02-23 02:13:40|6547.1|6544.3|6546.1|6543.3|6547.1|6544.3|6546.1|6543.3|0
1614046430000|2021-02-23 02:13:50|6545.6|6542.8|6545.2|6542.4|6545.6|6542.8|6544.7|6541.9|0
1614046440000|2021-02-23 02:14:00|6545.7|6542.9|6546.2|6543.4|6546.2|6543.4|6545.2|6542.4|4
1614046450000|2021-02-23 02:14:10|6547.1|6544.3|6547.7|6544.9|6547.7|6544.9|6546.6|6543.8|6
1614046460000|2021-02-23 02:14:20|6547.6|6544.8|6546.6|6543.8|6547.6|6544.8|6546.6|6543.8|0
1614046470000|2021-02-23 02:14:30|6545.7|6542.9|6546.7|6543.9|6546.7|6543.9|6545.7|6542.9|0
1614046490000|2021-02-23 02:14:50|6547.6|6544.8|6547.7|6544.9|6547.7|6544.9|6547.6|6544.8|5
1614046500000|2021-02-23 02:15:00|6547.6|6544.8|6545.2|6542.4|6547.6|6544.8|6545.1|6542.3|1
1614046510000|2021-02-23 02:15:10|6545.1|6542.3|6545.2|6542.4|6545.2|6542.4|6544.7|6541.9|0
1614046520000|2021-02-23 02:15:20|6545.1|6542.3|6544.6|6541.8|6545.1|6542.3|6544.6|6541.8|1
1614046530000|2021-02-23 02:15:30|6544.1|6541.3|6544.1|6541.3|6544.1|6541.3|6544.1|6541.3|0
1614046540000|2021-02-23 02:15:40|6544.2|6541.4|6544.2|6541.4|6544.2|6541.4|6544.2|6541.4|0
1614046560000|2021-02-23 02:16:00|6544.7|6541.9|6544.7|6541.9|6544.7|6541.9|6544.7|6541.9|2
1614046570000|2021-02-23 02:16:10|6544.6|6541.8|6542.7|6539.9|6544.6|6541.8|6542.7|6539.9|8
1614046580000|2021-02-23 02:16:20|6543.7|6540.9|6543.1|6540.3|6543.8|6540.9|6543.1|6539.8|3
1614046590000|2021-02-23 02:16:30|6542.6|6539.8|6543.7|6540.9|6543.7|6540.9|6542.6|6538.8|1
1614046600000|2021-02-23 02:16:40|6544.6|6541.8|6544.7|6541.9|6544.7|6541.9|6544.6|6541.8|1
1614046610000|2021-02-23 02:16:50|6545.2|6542.4|6545.1|6542.3|6545.2|6542.4|6545.1|6542.3|0
1614046640000|2021-02-23 02:17:20|6544.6|6541.8|6543.1|6540.3|6544.6|6541.8|6543.1|6540.3|1
1614046650000|2021-02-23 02:17:30|6542.6|6539.8|6542.7|6539.9|6542.7|6539.9|6542.6|6539.8|1
1614046660000|2021-02-23 02:17:40|6543.2|6539.2|6543.1|6540.3|6543.2|6540.3|6542.6|6539.2|21
1614046670000|2021-02-23 02:17:50|6544.1|6541.3|6545.1|6542.3|6545.1|6542.3|6544.1|6541.3|1
1614046680000|2021-02-23 02:18:00|6544.6|6541.8|6544.6|6541.8|6544.6|6541.8|6544.6|6541.8|0
1614046690000|2021-02-23 02:18:10|6545.1|6542.3|6545.7|6542.9|6545.7|6542.9|6545.1|6542.3|2
1614046710000|2021-02-23 02:18:30|6546.6|6543.8|6546.6|6543.8|6546.7|6543.9|6546.6|6543.8|1
1614046720000|2021-02-23 02:18:40|6546.5|6543.7|6545.1|6542.3|6546.5|6543.7|6544.6|6541.7|0
1614046750000|2021-02-23 02:19:10|6545.6|6542.8|6546.1|6543.3|6546.1|6543.3|6545.6|6542.8|2
1614046770000|2021-02-23 02:19:30|6545.6|6542.8|6544.7|6541.9|6545.6|6542.8|6544.6|6541.8|2
1614046790000|2021-02-23 02:19:50|6545.6|6542.8|6543.1|6540.3|6545.6|6542.8|6542.6|6539.8|5
1614046800000|2021-02-23 02:20:00|6542.6|6539.8|6542.1|6539.3|6542.6|6539.8|6542.1|6539.3|3
1614046810000|2021-02-23 02:20:10|6542.6|6539.8|6542.7|6539.9|6542.7|6539.9|6542.6|6539.8|0
1614046820000|2021-02-23 02:20:20|6543.2|6540.4|6543.7|6540.9|6543.7|6540.9|6543.2|6540.4|0
1614046830000|2021-02-23 02:20:30|6543.6|6540.8|6543.6|6540.8|6543.6|6540.8|6543.6|6540.8|0
1614046840000|2021-02-23 02:20:40|6542.6|6539.8|6542.7|6539.9|6542.7|6539.9|6542.6|6539.8|0
1614046850000|2021-02-23 02:20:50|6541.6|6538.8|6539.6|6536.8|6541.6|6538.8|6539.6|6536.7|10
1614046860000|2021-02-23 02:21:00|6539.1|6536.3|6538.6|6535.8|6539.1|6536.3|6538.6|6535.8|0
1614046880000|2021-02-23 02:21:20|6539.1|6536.3|6540.1|6537.3|6540.1|6537.3|6539.1|6536.3|3
1614046890000|2021-02-23 02:21:30|6540.6|6537.8|6540.6|6537.8|6541.2|6537.9|6540.6|6537.2|0
1614046910000|2021-02-23 02:21:50|6540.7|6537.9|6541.6|6538.8|6541.6|6538.8|6540.7|6537.9|0
1614046920000|2021-02-23 02:22:00|6542.1|6539.3|6542.6|6539.8|6542.7|6539.9|6542.1|6539.3|1
1614046930000|2021-02-23 02:22:10|6542.1|6539.3|6542.1|6539.3|6542.1|6539.3|6542.1|6539.3|0
1614046940000|2021-02-23 02:22:20|6541.2|6538.4|6540.7|6537.9|6541.2|6538.4|6540.6|6537.8|0
1614046950000|2021-02-23 02:22:30|||||||||2
1614046960000|2021-02-23 02:22:40|6540.6|6537.8|6540.6|6537.8|6540.6|6537.8|6540.6|6537.8|0
1614046970000|2021-02-23 02:22:50|6540.7|6537.9|6541.7|6538.9|6542.2|6538.9|6540.7|6537.9|4
1614046980000|2021-02-23 02:23:00|6542.7|6539.9|6542.7|6539.9|6542.7|6539.9|6542.7|6539.9|0
1614046990000|2021-02-23 02:23:10|6543.1|6540.3|6543.1|6540.3|6543.1|6540.3|6543.1|6540.3|0
1614047000000|2021-02-23 02:23:20|6543.6|6540.8|6543.6|6540.8|6543.6|6540.8|6543.6|6540.8|0
1614047010000|2021-02-23 02:23:30|6543.1|6540.3|6543.1|6540.3|6543.1|6540.3|6543.1|6540.3|1
1614047020000|2021-02-23 02:23:40|6543.6|6540.8|6544.6|6541.8|6544.6|6541.8|6543.6|6540.8|2
1614047030000|2021-02-23 02:23:50|6545.6|6542.8|6545.6|6542.8|6545.6|6542.8|6545.6|6542.8|0
1614047040000|2021-02-23 02:24:00|6546.6|6543.8|6544.6|6541.8|6546.6|6543.8|6544.6|6541.8|4
1614047070000|2021-02-23 02:24:30|6545.6|6542.8|6544.2|6541.4|6545.6|6542.8|6544.2|6541.4|1
1614047080000|2021-02-23 02:24:40|6545.1|6542.3|6544.6|6541.8|6545.1|6542.3|6544.6|6541.8|2
1614047100000|2021-02-23 02:25:00|6543.6|6540.8|6543.6|6540.8|6544.1|6541.3|6543.6|6540.8|0
1614047110000|2021-02-23 02:25:10|6543.5|6540.7|6542.6|6539.8|6543.5|6540.7|6542.6|6539.2|0
1614047120000|2021-02-23 02:25:20|6543.2|6540.4|6543.1|6540.3|6543.6|6540.8|6543.1|6540.3|0
1614047130000|2021-02-23 02:25:30|6543.6|6540.8|6543.6|6540.8|6543.6|6540.8|6543.6|6540.8|0
1614047150000|2021-02-23 02:25:50|6544|6541.2|6543.6|6540.8|6544.1|6541.3|6543.6|6540.8|2
1614047160000|2021-02-23 02:26:00|6544.1|6541.3|6543.6|6540.8|6544.1|6541.3|6543.6|6540.8|0
1614047170000|2021-02-23 02:26:10|||||||||387
1614047180000|2021-02-23 02:26:20|||||||||1
1614047190000|2021-02-23 02:26:30|6544.6|6541.8|6544.6|6541.8|6544.6|6541.8|6544.6|6541.8|2
1614047200000|2021-02-23 02:26:40|6545.1|6542.3|6544.6|6541.8|6545.1|6542.3|6544.6|6541.8|1
1614047210000|2021-02-23 02:26:50|6543.6|6540.8|6543.6|6540.8|6543.6|6540.8|6543.6|6540.8|2
1614047220000|2021-02-23 02:27:00|6544.6|6541.8|6545.1|6542.3|6545.1|6542.3|6544.6|6541.8|0
1614047240000|2021-02-23 02:27:20|6545.7|6542.9|6546.6|6543.8|6546.6|6543.8|6545.6|6542.8|0
1614047250000|2021-02-23 02:27:30|||||||||3
1614047260000|2021-02-23 02:27:40|||||||||1
1614047280000|2021-02-23 02:28:00|||||||||1
1614047290000|2021-02-23 02:28:10|6545.6|6542.8|6544.6|6541.8|6545.6|6542.8|6544.6|6541.8|0
1614047300000|2021-02-23 02:28:20|6544.7|6541.9|6545.1|6542.3|6545.1|6542.3|6544.7|6541.9|0
1614047310000|2021-02-23 02:28:30|6545.6|6542.8|6545.2|6542.4|6545.6|6542.8|6544.7|6541.9|0
1614047320000|2021-02-23 02:28:40|6545.6|6542.8|6545.6|6542.8|6545.6|6542.8|6545.6|6542.8|0
1614047340000|2021-02-23 02:29:00|6546.1|6543.3|6546.1|6543.3|6546.1|6543.3|6546.1|6543.3|3
1614047350000|2021-02-23 02:29:10|6545.6|6542.8|6543.6|6540.8|6545.6|6542.8|6543.6|6540.8|0
1614047360000|2021-02-23 02:29:20|6544.1|6541.3|6546.6|6543.8|6546.6|6543.8|6544.1|6541.3|3
1614047370000|2021-02-23 02:29:30|6547.1|6544.3|6546.6|6543.8|6547.1|6544.3|6546.6|6543.8|2
1614047390000|2021-02-23 02:29:50|6547.1|6544.3|6546.6|6543.8|6547.1|6544.3|6546.6|6543.8|7
1614047400000|2021-02-23 02:30:00|6546.7|6543.9|6547.1|6544.3|6547.1|6544.3|6546.6|6543.8|5
1614047410000|2021-02-23 02:30:10|6546.6|6543.8|6546.1|6543.3|6546.6|6543.8|6546.1|6543.3|1
1614047420000|2021-02-23 02:30:20|6547.1|6544.3|6547.1|6544.3|6547.1|6544.3|6547.1|6544.3|6
1614047440000|2021-02-23 02:30:40|6546.6|6543.8|6546.6|6543.8|6546.6|6543.8|6546.6|6543.8|0
1614047450000|2021-02-23 02:30:50|6547.6|6544.8|6547.6|6544.8|6548.1|6545.3|6547.6|6544.8|6
1614047460000|2021-02-23 02:31:00|6548.1|6545.3|6549.1|6546.3|6549.1|6546.3|6548.1|6545.3|7
1614047470000|2021-02-23 02:31:10|6549.6|6546.8|6548.6|6545.8|6549.6|6546.8|6548.6|6545.8|0
1614047480000|2021-02-23 02:31:20|6549.1|6546.3|6549.6|6546.8|6549.6|6546.8|6548.6|6545.8|4
1614047490000|2021-02-23 02:31:30|6550.1|6547.3|6551.1|6548.3|6551.1|6548.3|6550.1|6547.3|1
1614047500000|2021-02-23 02:31:40|6551.6|6548.8|6551.6|6548.8|6551.6|6548.8|6551.6|6548.8|1
1614047530000|2021-02-23 02:32:10|6550.6|6547.8|6549.6|6546.8|6550.6|6547.8|6549.6|6546.8|1
1614047540000|2021-02-23 02:32:20|6547.6|6544.8|6546.6|6543.8|6547.6|6544.8|6546.6|6543.8|15
1614047550000|2021-02-23 02:32:30|6546.5|6543.7|6546.6|6543.8|6547.1|6544.3|6546.1|6543.3|1
1614047560000|2021-02-23 02:32:40|6547.1|6544.3|6552.2|6549.4|6552.2|6549.4|6547.1|6544.3|375
1614047570000|2021-02-23 02:32:50|6551.7|6548.9|6550.2|6547.4|6551.7|6548.9|6550.2|6547.4|3
1614047580000|2021-02-23 02:33:00|6549.7|6546.9|6551.2|6548.4|6551.7|6548.9|6549.7|6546.9|18
1614047590000|2021-02-23 02:33:10|6551.6|6548.8|6550.7|6547.9|6551.7|6548.9|6550.7|6547.9|11
1614047610000|2021-02-23 02:33:30|6551.6|6548.8|6551.6|6548.8|6551.6|6548.8|6551.6|6548.8|0
1614047630000|2021-02-23 02:33:50|6551.1|6548.3|6549.7|6546.9|6551.1|6548.3|6549.7|6546.9|10
1614047640000|2021-02-23 02:34:00|6550.2|6547.4|6550.2|6547.4|6550.2|6547.4|6550.2|6547.4|0
1614047650000|2021-02-23 02:34:10|6549.7|6546.9|6548.7|6545.9|6549.7|6546.9|6548.7|6545.9|1
1614047660000|2021-02-23 02:34:20|6549.2|6546.4|6551.2|6548.4|6551.7|6548.9|6549.2|6546.4|11
1614047680000|2021-02-23 02:34:40|6550.7|6547.9|6550.7|6547.9|6550.7|6547.9|6550.7|6547.9|0
1614047700000|2021-02-23 02:35:00|6549.7|6546.9|6549.7|6546.9|6549.7|6546.9|6549.7|6546.9|3
1614047710000|2021-02-23 02:35:10|6549.6|6546.8|6549.2|6546.4|6549.6|6546.8|6549.2|6546.4|1
1614047720000|2021-02-23 02:35:20|6548.2|6545.4|6548.2|6545.4|6548.2|6545.4|6548.2|6545.4|0
1614047730000|2021-02-23 02:35:30|6548.6|6545.8|6548.6|6545.8|6548.7|6545.9|6548.6|6545.8|0
1614047740000|2021-02-23 02:35:40|||||||||2
1614047750000|2021-02-23 02:35:50|6547.7|6544.9|6547.6|6544.8|6547.7|6544.9|6547.6|6544.8|0
1614047760000|2021-02-23 02:36:00|6547.7|6544.9|6548.2|6545.4|6548.2|6545.4|6547.6|6544.8|10
1614047770000|2021-02-23 02:36:10|6549.6|6546.8|6549.6|6546.8|6549.6|6546.8|6549.6|6546.8|0
1614047810000|2021-02-23 02:36:50|6549.1|6546.3|6549.6|6546.8|6550.1|6547.3|6548.6|6545.8|5
1614047820000|2021-02-23 02:37:00|6549.7|6546.9|6548.7|6545.9|6549.7|6546.9|6548.7|6545.9|1
1614047830000|2021-02-23 02:37:10|6548.6|6545.8|6548.7|6545.9|6548.7|6545.9|6548.6|6545.8|0
1614047840000|2021-02-23 02:37:20|6548.6|6545.8|6547.6|6544.8|6548.6|6545.8|6547.6|6544.8|10
1614047850000|2021-02-23 02:37:30|6547.7|6544.9|6551.7|6548.9|6551.7|6548.9|6547.6|6544.8|32
1614047860000|2021-02-23 02:37:40|6552.2|6549.4|6555.6|6552.8|6556.7|6553.9|6552.2|6549.4|51
1614047870000|2021-02-23 02:37:50|6555.7|6552.9|6556.6|6553.8|6556.6|6553.8|6555.2|6552.2|1
1614047880000|2021-02-23 02:38:00|6556.1|6553.3|6556.1|6553.3|6556.7|6553.9|6556.1|6553.3|0
1614047900000|2021-02-23 02:38:20|6556.2|6553.4|6557.7|6554.9|6558.2|6555.4|6556.1|6553.3|9
1614047910000|2021-02-23 02:38:30|6558.2|6555.4|6560.6|6557.8|6560.7|6557.9|6558.1|6555.3|17
1614047920000|2021-02-23 02:38:40|6560.1|6557.3|6559.1|6556.3|6560.1|6557.3|6559.1|6556.3|26
1614047930000|2021-02-23 02:38:50|6559.7|6556.9|6560.6|6557.8|6560.6|6557.8|6558.6|6555.8|10
1614047940000|2021-02-23 02:39:00|6560.7|6557.9|6562.7|6559.9|6562.7|6559.9|6560.7|6557.9|25
1614047950000|2021-02-23 02:39:10|6563.1|6560.3|6564.1|6561.3|6564.1|6561.3|6563.1|6560.3|2
1614047960000|2021-02-23 02:39:20|6563.7|6560.9|6558.6|6555.8|6563.7|6560.9|6558.6|6555.8|6
1614047970000|2021-02-23 02:39:30|6558.7|6555.9|6559.7|6556.9|6560.2|6556.9|6558.6|6555.2|4
1614047980000|2021-02-23 02:39:40|6560.7|6557.9|6560.1|6557.3|6560.7|6557.9|6559.1|6556.2|20
1614047990000|2021-02-23 02:39:50|6559.7|6556.9|6558.7|6555.9|6561.1|6558.3|6557.6|6554.8|35
1614048000000|2021-02-23 02:40:00|6559.7|6556.9|6561.1|6558.3|6561.2|6558.4|6559.7|6556.9|234
1614048010000|2021-02-23 02:40:10|6560.7|6557.9|6561.6|6558.8|6563.2|6560.4|6560.7|6557.9|35
1614048020000|2021-02-23 02:40:20|6561.1|6558.3|6560.7|6557.9|6561.3|6558.3|6560.7|6557.3|49
1614048030000|2021-02-23 02:40:30|6561.3|6557.3|6564.2|6561.4|6564.2|6561.4|6561.2|6557.3|16
1614048040000|2021-02-23 02:40:40|6563.2|6560.4|6562.7|6559.9|6563.2|6560.4|6562.7|6559.9|8
1614048050000|2021-02-23 02:40:50|6562.2|6559.4|6560.7|6557.9|6562.3|6559.4|6560.7|6557.9|8
1614048060000|2021-02-23 02:41:00|6560.2|6557.4|6562.3|6559.5|6562.3|6559.5|6560.2|6557.4|18
1614048070000|2021-02-23 02:41:10|6563.7|6560.9|6562.7|6559.9|6563.7|6560.9|6562.7|6559.9|1
1614048080000|2021-02-23 02:41:20|6563.1|6560.3|6561.7|6558.9|6563.1|6560.3|6561.7|6558.9|7
1614048090000|2021-02-23 02:41:30|6562.2|6559.4|6563.7|6560.9|6563.7|6560.9|6561.7|6558.9|5
1614048100000|2021-02-23 02:41:40|6564.7|6561.9|6563.7|6560.9|6564.7|6561.9|6563.7|6560.9|0
1614048110000|2021-02-23 02:41:50|6563.1|6560.3|6563.2|6560.4|6563.2|6560.4|6562.2|6559.4|4
1614048120000|2021-02-23 02:42:00|6562.8|6560|6566.2|6563.4|6566.7|6563.9|6562.8|6560|26
1614048130000|2021-02-23 02:42:10|6565.7|6562.9|6562.7|6559.9|6567.2|6564.4|6562.7|6559.9|75
1614048140000|2021-02-23 02:42:20|6563.7|6560.9|6563.2|6560.4|6564.7|6561.9|6563.2|6560.4|5
1614048150000|2021-02-23 02:42:30|6563.7|6560.9|6563.7|6560.9|6563.7|6560.9|6563.2|6560.4|1
1614048160000|2021-02-23 02:42:40|6563.2|6560.4|6561.2|6558.4|6563.2|6560.4|6560.7|6557.9|12
1614048170000|2021-02-23 02:42:50|6560.7|6557.9|6560.7|6557.9|6561.3|6557.9|6560.7|6557.3|0
1614048180000|2021-02-23 02:43:00|6560.2|6557.4|6559.7|6556.9|6560.8|6557.4|6559.7|6556.8|26
1614048190000|2021-02-23 02:43:10|6560.2|6557.4|6561.2|6558.4|6561.2|6558.4|6559.7|6556.9|16
1614048200000|2021-02-23 02:43:20|6560.7|6557.9|6561.7|6558.9|6561.7|6558.9|6560.7|6557.9|13
1614048220000|2021-02-23 02:43:40|6561.8|6557.8|6561.7|6558.9|6561.8|6559|6560.7|6557.8|16
1614048230000|2021-02-23 02:43:50|6561.2|6558.4|6560.7|6557.9|6561.2|6558.4|6560.7|6557.9|5
1614048240000|2021-02-23 02:44:00|6560.6|6557.8|6560.2|6557.4|6560.6|6557.8|6559.7|6556.9|9
1614048250000|2021-02-23 02:44:10|6561.7|6558.9|6562.7|6559.9|6563.2|6560.4|6561.7|6558.9|6
1614048260000|2021-02-23 02:44:20|6563.3|6559.3|6561.7|6558.9|6563.3|6559.9|6561.7|6558.8|1
1614048270000|2021-02-23 02:44:30|6561.2|6558.4|6560.7|6557.9|6561.2|6558.4|6560.7|6557.9|0
1614048280000|2021-02-23 02:44:40|6561.2|6558.4|6562.7|6559.9|6562.7|6559.9|6561.2|6558.4|0
1614048290000|2021-02-23 02:44:50|6562.8|6560|6565.8|6563|6567.2|6564.4|6562.7|6559.9|323
1614048300000|2021-02-23 02:45:00|6566.7|6563.9|6564.3|6561.5|6566.8|6564|6564.3|6561.5|38
1614048310000|2021-02-23 02:45:10|6563.8|6561|6565.3|6562.5|6565.3|6562.5|6563.8|6561|12
1614048320000|2021-02-23 02:45:20|6564.8|6562|6565.3|6562.5|6565.3|6562.5|6563.8|6561|8
1614048330000|2021-02-23 02:45:30|6564.8|6562|6564.8|6562|6565.8|6563|6564.3|6561.5|22
1614048340000|2021-02-23 02:45:40|6565.3|6562.5|6565.3|6562.5|6565.3|6562.5|6564.8|6562|31
1614048350000|2021-02-23 02:45:50|6564.8|6562|6565.3|6562.5|6565.3|6562.5|6564.8|6562|67
1614048360000|2021-02-23 02:46:00|||||||||30
1614048370000|2021-02-23 02:46:10|6564.8|6562|6563.8|6561|6564.8|6562|6563.8|6561|5
1614048380000|2021-02-23 02:46:20|6564.3|6561.5|6563.8|6561|6564.8|6562|6563.8|6561|14
1614048390000|2021-02-23 02:46:30|6565.2|6562.4|6564.8|6562|6565.3|6562.5|6564.8|6562|13
1614048400000|2021-02-23 02:46:40|6565.3|6562.5|6565.3|6562.5|6565.3|6562.5|6565.3|6562.5|6
1614048410000|2021-02-23 02:46:50|6566.3|6563.5|6565.8|6563|6566.3|6563.5|6565.8|6563|11
1614048420000|2021-02-23 02:47:00|6565.3|6562.5|6565.3|6562.5|6565.3|6562.5|6564.8|6562|2
1614048430000|2021-02-23 02:47:10|6564.8|6562|6564.3|6561.5|6564.8|6562|6563.3|6560.5|8
1614048440000|2021-02-23 02:47:20|6564.8|6562|6563.8|6561|6565.3|6562.5|6563.8|6561|3
1614048460000|2021-02-23 02:47:40|6563.9|6561.1|6564.8|6562|6564.8|6562|6563.9|6561.1|0
1614048470000|2021-02-23 02:47:50|6565.3|6562.5|6565.3|6562.5|6565.3|6562.5|6565.3|6562.5|40
1614048480000|2021-02-23 02:48:00|6564.8|6562|6572.3|6569.5|6572.8|6570|6564.3|6561.4|237
1614048490000|2021-02-23 02:48:10|6573.2|6570.4|6573.3|6570.5|6575.3|6572.5|6572.8|6570|46
1614048500000|2021-02-23 02:48:20|6572.7|6569.9|6572.7|6569.9|6572.8|6570|6572.7|6569.9|2
1614048510000|2021-02-23 02:48:30|6572.3|6569.5|6575.8|6573|6576.7|6573.9|6572.3|6569.5|63
1614048520000|2021-02-23 02:48:40|6577.8|6575|6578.7|6575.9|6579.8|6577|6576.8|6574|81
1614048530000|2021-02-23 02:48:50|6577.8|6575|6576.9|6574.1|6577.8|6575|6574.3|6571.5|41
1614048540000|2021-02-23 02:49:00|6577.8|6575|6577.3|6574.5|6577.8|6575|6576.8|6574|47
1614048550000|2021-02-23 02:49:10|6575.7|6572.9|6571.7|6568.9|6575.7|6572.9|6571.3|6568.5|15
1614048560000|2021-02-23 02:49:20|6570.8|6568|6570.8|6568|6571.8|6569|6570.7|6567.9|1
1614048570000|2021-02-23 02:49:30|6571.7|6568.9|6570.8|6568|6571.7|6568.9|6570.7|6567.9|0
1614048580000|2021-02-23 02:49:40|6570.7|6567.9|6568.8|6566|6570.8|6568|6568.8|6566|3
1614048590000|2021-02-23 02:49:50|6569.2|6566.4|6572.3|6569.5|6572.3|6569.5|6568.7|6565.9|4
1614048600000|2021-02-23 02:50:00|6571.8|6569|6572.8|6570|6572.8|6570|6570.7|6567.9|13
1614048610000|2021-02-23 02:50:10|6573.3|6570.5|6576.8|6574|6577.4|6574|6573.3|6570.5|33
1614048620000|2021-02-23 02:50:20|6577.8|6575|6576.8|6574|6577.8|6575|6575.8|6573|15
1614048630000|2021-02-23 02:50:30|6576.3|6573.5|6577.3|6574.5|6577.3|6574.5|6574.3|6571.5|17
1614048640000|2021-02-23 02:50:40|6576.8|6574|6575.3|6572.5|6576.8|6574|6575.3|6572.5|4
1614048650000|2021-02-23 02:50:50|6574.8|6572|6573.3|6570.5|6574.8|6572|6573.3|6570.5|0
1614048660000|2021-02-23 02:51:00|6572.8|6570|6574.8|6572|6574.8|6572|6572.3|6569|107
1614048670000|2021-02-23 02:51:10|6573.8|6571|6573.8|6571|6573.8|6571|6573.8|6571|4
1614048680000|2021-02-23 02:51:20|6572.8|6570|6570.3|6567.5|6572.8|6570|6570.3|6567.5|10
1614048690000|2021-02-23 02:51:30|6570.2|6567.4|6571.8|6569|6572.3|6569.5|6568.3|6565.5|6
1614048700000|2021-02-23 02:51:40|6572.3|6569.5|6572.8|6570|6573.8|6571|6572.3|6569.5|12
1614048710000|2021-02-23 02:51:50|6573.3|6570.5|6575.8|6573|6575.8|6573|6573.3|6570.5|0
1614048720000|2021-02-23 02:52:00|6576.4|6572.4|6577.8|6575|6577.8|6575|6576.3|6572.4|6
1614048730000|2021-02-23 02:52:10|6577.7|6574.9|6577.3|6574.5|6577.7|6574.9|6576.7|6573.4|6
1614048740000|2021-02-23 02:52:20|6576.7|6573.9|6574.7|6571.9|6576.7|6573.9|6574.7|6571.9|5
1614048750000|2021-02-23 02:52:30|6575.3|6572.5|6575.3|6572.5|6575.3|6572.5|6575.3|6572.5|0
1614048760000|2021-02-23 02:52:40|6575.8|6573|6576.3|6573.5|6576.3|6573.5|6575.8|6573|50
1614048770000|2021-02-23 02:52:50|6575.8|6573|6578.8|6576|6578.9|6576.1|6575.8|6573|271
1614048780000|2021-02-23 02:53:00|6578.3|6575.5|6577.8|6575|6578.3|6575.5|6577.8|6575|0
1614048790000|2021-02-23 02:53:10|6578.8|6576|6578.8|6576|6578.8|6576|6578.3|6575.5|1
1614048810000|2021-02-23 02:53:30|6579.3|6576.5|6580.3|6577.5|6580.3|6577.5|6579.3|6576.5|1
1614048830000|2021-02-23 02:53:50|6579.8|6577|6578.8|6576|6579.8|6577|6578.8|6576|9
1614048840000|2021-02-23 02:54:00|6579.3|6576.5|6576.3|6573.5|6579.3|6576.5|6576.3|6573.4|16
1614048850000|2021-02-23 02:54:10|6576.8|6574|6578.2|6575.4|6578.9|6576|6576.3|6573.5|9
1614048860000|2021-02-23 02:54:20|6577.3|6574.5|6581.3|6578.5|6581.3|6578.5|6577.3|6574.5|9
1614048870000|2021-02-23 02:54:30|6580.8|6578|6579.8|6577|6581.4|6578|6579.8|6577|2
1614048880000|2021-02-23 02:54:40|6577.8|6575|6576.9|6574.1|6578.3|6575.5|6576.8|6574|11
1614048890000|2021-02-23 02:54:50|6578.3|6575.5|6579.3|6576.5|6580.4|6577|6578.3|6575.5|4
1614048900000|2021-02-23 02:55:00|6578.8|6576|6576.8|6574|6578.9|6576|6576.8|6574|6
1614048910000|2021-02-23 02:55:10|6577.3|6574.5|6578.8|6576|6578.8|6576|6577.3|6574.5|2
1614048920000|2021-02-23 02:55:20|6579.8|6577|6580.8|6578|6580.8|6578|6579.8|6577|9
1614048930000|2021-02-23 02:55:30|6580.3|6577.5|6580.3|6577.5|6580.3|6577.5|6580.3|6577.5|0
1614048940000|2021-02-23 02:55:40|6580.8|6578|6581.4|6577.4|6581.4|6578|6580.8|6577.4|3
1614048950000|2021-02-23 02:55:50|6580.8|6578|6579.3|6576.5|6581.4|6578|6579.3|6576.5|0
1614048960000|2021-02-23 02:56:00|6579.4|6576.6|6581.3|6578.5|6581.3|6578.5|6579.3|6576.5|1
1614048970000|2021-02-23 02:56:10|6581.8|6579|6583.3|6580.5|6584.3|6581.5|6581.3|6578.5|64
1614048980000|2021-02-23 02:56:20|6582.8|6580|6582.8|6580|6582.8|6580|6582.8|6580|0
1614048990000|2021-02-23 02:56:30|6583.3|6580.5|6583.8|6581|6583.8|6581|6583.3|6580.5|0
1614049000000|2021-02-23 02:56:40|6584.4|6580.4|6588.8|6586|6590.8|6588|6583.8|6580.4|128
1614049010000|2021-02-23 02:56:50|6588.9|6586.1|6584.8|6582|6589.8|6587|6584.3|6581.5|16
1614049020000|2021-02-23 02:57:00|6585.3|6582.5|6582.8|6580|6585.3|6582.5|6582.8|6580|7
1614049030000|2021-02-23 02:57:10|6581.8|6579|6582.8|6580|6582.8|6580|6581.8|6579|0
1614049040000|2021-02-23 02:57:20|6582.3|6579.5|6581.3|6578.5|6582.3|6579.5|6580.2|6576.4|7
1614049050000|2021-02-23 02:57:30|6580.8|6578|6579.8|6577|6581.8|6579|6578.8|6576|7
1614049060000|2021-02-23 02:57:40|6579.9|6577.1|6580.3|6577.5|6580.4|6577.5|6579.3|6576.4|4
1614049070000|2021-02-23 02:57:50|6579.8|6577|6578.8|6576|6579.8|6577|6578.8|6576|7
1614049080000|2021-02-23 02:58:00|6579.3|6576.5|6581.4|6578.6|6582.3|6579.5|6579.3|6576.5|6
1614049090000|2021-02-23 02:58:10|6581.8|6579|6580.8|6578|6582.4|6579|6580.8|6578|12
1614049100000|2021-02-23 02:58:20|6580.9|6578.1|6585|6582.2|6586.5|6583.6|6580.9|6578|325
1614049110000|2021-02-23 02:58:30|6585.4|6582.6|6585|6582.2|6586|6583.2|6584|6580.5|1
1614049120000|2021-02-23 02:58:40|6585.5|6581.5|6583|6580.2|6586.6|6582.7|6583|6580.2|705
1614049130000|2021-02-23 02:58:50|6585|6582.2|6583|6580.2|6585.1|6582.2|6583|6580.2|7
1614049140000|2021-02-23 02:59:00|6582.5|6579.7|6578|6575.2|6583.6|6580.2|6577.5|6574.1|6
1614049150000|2021-02-23 02:59:10|6577.6|6574.8|6578|6575.2|6580|6577.2|6577.6|6574.8|234
1614049160000|2021-02-23 02:59:20|6578.9|6576.1|6576.5|6573.7|6579|6576.2|6576.5|6573.6|10
1614049170000|2021-02-23 02:59:30|6577|6574.2|6579.4|6576.6|6579.4|6576.6|6577|6574.2|3
1614049180000|2021-02-23 02:59:40|6580.5|6576.5|6574.4|6571.6|6580.5|6577.6|6573.9|6571|217
1614049190000|2021-02-23 02:59:50|6573.9|6571.1|6575.9|6573.1|6576.9|6574.1|6573.9|6571.1|10
1614049200000|2021-02-23 03:00:00|6577|6573|6574.4|6571.6|6577|6574.1|6573.9|6571.1|2
1614049210000|2021-02-23 03:00:10|6575.4|6572.6|6574.8|6572|6576|6573.1|6574.8|6572|5
1614049220000|2021-02-23 03:00:20|6574.3|6571.5|6573.8|6571|6575.9|6573.1|6573.3|6569.9|132
1614049230000|2021-02-23 03:00:30|6573.3|6570.5|6572.8|6570|6573.8|6571|6572.3|6569.5|5
1614049240000|2021-02-23 03:00:40|6573.2|6570.4|6570.8|6568|6573.2|6570.4|6570.8|6568|29
1614049250000|2021-02-23 03:00:50|6570.3|6567.5|6568.3|6565.5|6570.4|6567.5|6568.3|6565.5|3
1614049260000|2021-02-23 03:01:00|6567.8|6565|6569.8|6567|6569.8|6567|6567.3|6564.5|0
1614049270000|2021-02-23 03:01:10|6570.8|6568|6571.3|6568.5|6571.8|6569|6570.8|6568|3
1614049280000|2021-02-23 03:01:20|6571.8|6569|6568.8|6566|6571.8|6569|6568.8|6566|7
1614049290000|2021-02-23 03:01:30|6568.7|6565.9|6568.8|6566|6568.8|6566|6567.3|6564.5|7
1614049300000|2021-02-23 03:01:40|6568.3|6565.5|6568.3|6565.5|6568.3|6565.5|6568.3|6565.5|2
1614049310000|2021-02-23 03:01:50|6567.8|6565|6569.3|6566.5|6569.3|6566.5|6567.8|6565|6
1614049320000|2021-02-23 03:02:00|6568.8|6566|6568.8|6566|6568.8|6566|6568.8|6566|1
1614049330000|2021-02-23 03:02:10|6567.8|6565|6566.8|6564|6568.3|6565.5|6566.8|6564|8
1614049340000|2021-02-23 03:02:20|6566.2|6563.4|6564.8|6562|6566.2|6563.4|6564.8|6562|10
1614049350000|2021-02-23 03:02:30|6566.3|6563.5|6569.3|6566.5|6569.9|6566.5|6566.3|6563.5|5
1614049360000|2021-02-23 03:02:40|6569.8|6567|6569.8|6567|6569.8|6567|6569.8|6567|1
1614049370000|2021-02-23 03:02:50|6569.3|6566.5|6569.4|6566.6|6571.9|6569.1|6569.3|6566.5|209
1614049380000|2021-02-23 03:03:00|6569.8|6567|6569.3|6566.5|6569.9|6567|6568.3|6565.5|15
1614049390000|2021-02-23 03:03:10|6569.8|6567|6568.4|6565.6|6570.5|6567.6|6567.8|6565|6
1614049400000|2021-02-23 03:03:20|6567.9|6565.1|6566.9|6562.9|6567.9|6565.1|6566.4|6562.9|1
1614049410000|2021-02-23 03:03:30|6566.5|6562.5|6564.4|6561.6|6566.5|6563|6563.4|6560.6|31
1614049420000|2021-02-23 03:03:40|6564.9|6562.1|6564.9|6560.9|6564.9|6562.1|6562.8|6560|113
1614049430000|2021-02-23 03:03:50|6564.4|6561.6|6564.4|6561.6|6564.9|6562.1|6564.4|6561.6|0
1614049440000|2021-02-23 03:04:00|6563.9|6561.1|6564.8|6562|6565|6562|6563.9|6561|0
1614049450000|2021-02-23 03:04:10|6564.9|6562.1|6564.8|6562|6566|6563.1|6564.8|6562|8
1614049460000|2021-02-23 03:04:20|6563.8|6561|6560.4|6557.6|6563.8|6561|6560.3|6557.5|74
1614049470000|2021-02-23 03:04:30|6560.8|6558|6560.8|6558|6560.8|6558|6560.8|6558|0
1614049490000|2021-02-23 03:04:50|6560.9|6558.1|6560.4|6557.6|6561.3|6558.5|6560.3|6557.5|14
1614049500000|2021-02-23 03:05:00|6561.8|6559|6560.8|6558|6561.8|6559|6560.8|6558|10
1614049510000|2021-02-23 03:05:10|6561.8|6559|6561.8|6559|6562.5|6559|6561.8|6558.5|40
1614049520000|2021-02-23 03:05:20|6562.8|6560|6562.8|6560|6562.8|6560|6562.8|6560|4
1614049540000|2021-02-23 03:05:40|6562.9|6560.1|6562.8|6560|6562.9|6560.1|6562.8|6560|1
1614049550000|2021-02-23 03:05:50|6562.9|6560.1|6564.4|6561.6|6564.5|6561.6|6562.9|6560.1|0
1614049560000|2021-02-23 03:06:00|6565.3|6562.5|6563.8|6561|6565.3|6562.5|6563.8|6561|0
1614049570000|2021-02-23 03:06:10|6563.9|6561.1|6563.4|6560.6|6564.9|6562|6563.4|6560.6|1
1614049580000|2021-02-23 03:06:20|6562.9|6560.1|6557.8|6555|6562.9|6560.1|6557.8|6555|12
1614049590000|2021-02-23 03:06:30|6557.9|6555.1|6558.4|6555.6|6558.4|6555.6|6557.9|6555.1|1
1614049600000|2021-02-23 03:06:40|6558.5|6554.5|6556.8|6554|6558.5|6555.6|6556.8|6554|3
1614049610000|2021-02-23 03:06:50|||||||||2
1614049620000|2021-02-23 03:07:00|6556.9|6554.1|6557.9|6555.1|6557.9|6555.1|6556.9|6554.1|0
1614049630000|2021-02-23 03:07:10|6558.3|6555.5|6557.8|6555|6558.4|6555.6|6557.8|6554|21
1614049640000|2021-02-23 03:07:20|6558.3|6555.5|6557.4|6553.4|6558.3|6555.5|6556.8|6553.4|1
1614049650000|2021-02-23 03:07:30|6556.8|6554|6557.4|6553.4|6557.4|6554.1|6556.8|6553.4|52
1614049660000|2021-02-23 03:07:40|6556.9|6554.1|6555.8|6553|6556.9|6554.1|6555.8|6553|1
1614049670000|2021-02-23 03:07:50|6555.3|6552.5|6555.9|6553.1|6555.9|6553.1|6555.3|6552.5|4
1614049680000|2021-02-23 03:08:00|6556.9|6554.1|6555.9|6553.1|6557|6554.1|6555.8|6552.5|1
1614049690000|2021-02-23 03:08:10|6555.4|6552.6|6553.9|6551.1|6555.4|6552.6|6553.4|6550.6|18
1614049700000|2021-02-23 03:08:20|6552.4|6549.6|6552.9|6550.1|6552.9|6550.1|6552.4|6549.6|1
1614049710000|2021-02-23 03:08:30|6552.4|6549.6|6553.9|6551.1|6553.9|6551.1|6552.4|6549.6|1
1614049720000|2021-02-23 03:08:40|6552.9|6550.1|6552.9|6550.1|6552.9|6550.1|6552.9|6550.1|0
1614049730000|2021-02-23 03:08:50|6552.4|6549.6|6552.4|6549.6|6552.4|6549.6|6552.4|6549.6|0
1614049740000|2021-02-23 03:09:00|6552.9|6550.1|6551.9|6549.1|6553.4|6550.6|6551.9|6549.1|2
1614049760000|2021-02-23 03:09:20|6552.4|6549.6|6552.9|6550.1|6552.9|6550.1|6552.4|6549.6|1
1614049770000|2021-02-23 03:09:30|6553.4|6550.6|6552.9|6550.1|6553.4|6550.6|6552.9|6550.1|2
1614049780000|2021-02-23 03:09:40|6553.4|6550.6|6553.4|6550.6|6553.4|6550.6|6553.4|6550.6|0
1614049790000|2021-02-23 03:09:50|6553.5|6550.7|6554.4|6551.6|6554.4|6551.6|6553.5|6550.7|21
1614049800000|2021-02-23 03:10:00|6553.9|6551.1|6554.9|6552.1|6555.4|6552.6|6552.9|6550.1|13
1614049810000|2021-02-23 03:10:10|||||||||8
1614049820000|2021-02-23 03:10:20|6554.4|6551.6|6554.9|6552.1|6554.9|6552.1|6554.4|6551.6|0
1614049840000|2021-02-23 03:10:40|6554.4|6551.6|6552.9|6550.1|6554.4|6551.6|6552.9|6550.1|6
1614049850000|2021-02-23 03:10:50|6552.4|6549.6|6551.9|6549.1|6553.4|6550.6|6551.9|6549.1|6
1614049860000|2021-02-23 03:11:00|6552.9|6550.1|6552.5|6549.7|6554.6|6551.1|6552.5|6549.7|176
1614049870000|2021-02-23 03:11:10|6553|6550.2|6552.9|6550.1|6553.6|6550.7|6552.9|6549.6|0
1614049880000|2021-02-23 03:11:20|||||||||4
1614049890000|2021-02-23 03:11:30|6552|6549.2|6549.9|6547.1|6552|6549.2|6549.9|6546|8
1614049900000|2021-02-23 03:11:40|6550.9|6548.1|6550.9|6548.1|6550.9|6548.1|6550.9|6548.1|4
1614049910000|2021-02-23 03:11:50|6552|6548|6551.9|6549.1|6552|6549.1|6550.9|6547.6|9
1614049920000|2021-02-23 03:12:00|6552.9|6550.1|6553.4|6550.6|6553.5|6550.6|6551.9|6549.1|3
1614049930000|2021-02-23 03:12:10|6553.9|6551.1|6554.4|6551.6|6555.5|6552.1|6553.9|6550.5|0
1614049940000|2021-02-23 03:12:20|6553.9|6551.1|6554.9|6552.1|6555|6552.1|6553.9|6550.5|17
1614049950000|2021-02-23 03:12:30|6555.5|6551.5|6554.9|6552.1|6555.5|6552.1|6554.9|6551.5|0
1614049960000|2021-02-23 03:12:40|6555.4|6552.6|6556.4|6553.6|6557.4|6554.6|6555.4|6552.6|1
1614049970000|2021-02-23 03:12:50|6556.8|6554|6557.4|6554.6|6557.4|6554.6|6556.8|6554|3
1614049980000|2021-02-23 03:13:00|6556.9|6554.1|6556.9|6554.1|6557.4|6554.6|6556.9|6554.1|0
1614049990000|2021-02-23 03:13:10|6556.4|6553.6|6557.3|6554.5|6557.4|6554.6|6554.9|6552.1|12
1614050000000|2021-02-23 03:13:20|6556.9|6554.1|6556.9|6554.1|6556.9|6554.1|6556.9|6554.1|2
1614050010000|2021-02-23 03:13:30|6555.9|6553.1|6555.9|6553.1|6555.9|6553.1|6554.9|6552.1|2
1614050020000|2021-02-23 03:13:40|6556.4|6553.6|6556.9|6554.1|6557.5|6554.1|6556.4|6553.5|5
1614050040000|2021-02-23 03:14:00|6556.8|6554|6556.9|6554.1|6556.9|6554.1|6556.4|6553.6|0
1614050050000|2021-02-23 03:14:10|6555.9|6553.1|6554.9|6552.1|6555.9|6553.1|6554.9|6552.1|0
1614050060000|2021-02-23 03:14:20|6554.8|6552|6553.9|6551.1|6554.8|6552|6553.9|6551.1|0
1614050070000|2021-02-23 03:14:30|6552.9|6550.1|6552.9|6550.1|6552.9|6550.1|6552.9|6550.1|1
1614050080000|2021-02-23 03:14:40|6551.9|6549.1|6551.9|6549.1|6551.9|6549.1|6551.9|6549.1|0
1614050090000|2021-02-23 03:14:50|6552.9|6550.1|6552.3|6549.5|6553.4|6550.6|6551.9|6549.1|5
1614050100000|2021-02-23 03:15:00|6551.9|6549.1|6551.5|6547.5|6551.9|6549.1|6550.4|6547.5|1
1614050110000|2021-02-23 03:15:10|6551.4|6548.6|6550.4|6547.6|6551.9|6549.1|6549.9|6547.1|3
1614050120000|2021-02-23 03:15:20|6549.9|6547.1|6548.9|6546.1|6549.9|6547.1|6548.9|6546.1|2
1614050130000|2021-02-23 03:15:30|6549.4|6546.6|6546.8|6544|6549.4|6546.6|6546.8|6544|131
1614050140000|2021-02-23 03:15:40|6547.9|6545.1|6548.9|6546.1|6548.9|6546.1|6547.8|6545|5
1614050150000|2021-02-23 03:15:50|6548.8|6546|6547.8|6545|6548.8|6546|6547.8|6545|0
1614050160000|2021-02-23 03:16:00|6547.9|6545.1|6548.8|6546|6549.4|6546.1|6547.9|6545.1|0
1614050170000|2021-02-23 03:16:10|6548.3|6545.5|6547.9|6545.1|6548.3|6545.5|6547.8|6545|8
1614050190000|2021-02-23 03:16:30|6548.8|6546|6548.3|6545.5|6548.8|6546|6547.8|6545|101
1614050200000|2021-02-23 03:16:40|6548.8|6546|6547.3|6544.5|6548.8|6546|6547.3|6544.5|1
1614050210000|2021-02-23 03:16:50|6546.8|6544|6546.8|6544|6546.8|6544|6546.4|6543.6|1
1614050220000|2021-02-23 03:17:00|6546.3|6543.5|6547.8|6545|6547.8|6545|6546.3|6543.5|2
1614050230000|2021-02-23 03:17:10|6547.9|6545.1|6547.3|6544.5|6547.9|6545.1|6546.8|6544|2
1614050240000|2021-02-23 03:17:20|6546.8|6544|6546.3|6543.5|6546.8|6544|6546.3|6543.5|2
1614050250000|2021-02-23 03:17:30|6546.8|6544|6546.8|6544|6546.8|6544|6546.8|6544|1
1614050270000|2021-02-23 03:17:50|6546.3|6543.5|6543.8|6541|6546.8|6544|6543.8|6541|50
1614050280000|2021-02-23 03:18:00|6543.3|6540.5|6543.3|6540.5|6543.8|6541|6542.9|6540.1|0
1614050290000|2021-02-23 03:18:10|6542.8|6540|6543.8|6541|6543.8|6541|6542.8|6540|4
1614050300000|2021-02-23 03:18:20|6542.8|6540|6543.8|6541|6543.8|6541|6542.8|6540|9
1614050320000|2021-02-23 03:18:40|6544.9|6542.1|6543.8|6541|6544.9|6542.1|6543.8|6540.4|13
1614050330000|2021-02-23 03:18:50|||||||||1
1614050340000|2021-02-23 03:19:00|6543.3|6540.5|6537.9|6535.1|6543.3|6540.5|6537.8|6535|27
1614050350000|2021-02-23 03:19:10|6538.8|6536|6539.9|6537.1|6539.9|6537.1|6538.8|6536|3
1614050360000|2021-02-23 03:19:20|6539.8|6537|6539.8|6537|6539.9|6537.1|6538.8|6536|0
1614050370000|2021-02-23 03:19:30|6539.9|6537.1|6540.9|6538.1|6541.4|6538.6|6539.9|6537.1|5
1614050380000|2021-02-23 03:19:40|6541.4|6538.6|6535.3|6532.5|6541.4|6538.6|6535.3|6532.5|17
1614050390000|2021-02-23 03:19:50|6534.8|6532|6530.3|6527.5|6534.8|6532|6530.3|6527.5|50
1614050400000|2021-02-23 03:20:00|6530.8|6528|6534.9|6532.1|6535|6532.1|6529.3|6526.5|145
1614050410000|2021-02-23 03:20:10|6535.5|6531.5|6532.5|6529.7|6535.5|6532.1|6532.5|6529.7|337
1614050420000|2021-02-23 03:20:20|6532.6|6528.6|6529.9|6527.1|6532.6|6529.2|6529|6526.2|237
1614050430000|2021-02-23 03:20:30|6529.4|6526.6|6528.9|6526.1|6529.5|6526.6|6528.4|6525.5|34
1614050440000|2021-02-23 03:20:40|6528.5|6525.7|6526.8|6524|6529.4|6526.6|6526.8|6524|26
1614050450000|2021-02-23 03:20:50|6526.4|6523.6|6527.9|6525.1|6527.9|6525.1|6526.4|6523.6|5
1614050460000|2021-02-23 03:21:00|6528|6525.2|6527.9|6525.1|6530.5|6527.1|6527.9|6525.1|51
1614050470000|2021-02-23 03:21:10|6526.7|6523.9|6525.4|6521.4|6526.7|6523.9|6524.3|6521.4|48
1614050480000|2021-02-23 03:21:20|6525.3|6522.5|6528.9|6524.9|6528.9|6526|6525.3|6522.5|3
1614050490000|2021-02-23 03:21:30|6528.4|6524.4|6527.3|6524.5|6528.9|6525.5|6527.3|6523.9|2
1614050500000|2021-02-23 03:21:40|6526.8|6524|6523.8|6521|6526.8|6524|6522.8|6519.9|5
1614050510000|2021-02-23 03:21:50|6523.9|6519.9|6521.8|6519|6524.4|6521|6521.8|6518.9|1
1614050520000|2021-02-23 03:22:00|6522.5|6518.5|6526.5|6522.5|6528.5|6525|6521.8|6518.5|31
1614050530000|2021-02-23 03:22:10|6527.4|6523.4|6528.5|6524.5|6528.5|6525.1|6526.8|6523.4|3
1614050540000|2021-02-23 03:22:20|6527.9|6525.1|6527.8|6525|6530.5|6527.1|6527.8|6524.5|5
1614050550000|2021-02-23 03:22:30|6527.9|6525.1|6529.5|6525.5|6529.5|6525.6|6527.8|6524.5|3
1614050560000|2021-02-23 03:22:40|6528.9|6526.1|6528.4|6525.6|6529.5|6526.1|6528.4|6525|4
1614050570000|2021-02-23 03:22:50|6528.8|6526|6529.9|6527.1|6529.9|6527.1|6528.8|6525.5|0
1614050580000|2021-02-23 03:23:00|6530.9|6528.1|6530.5|6526.5|6531.5|6528.6|6529.9|6526.5|9
1614050590000|2021-02-23 03:23:10|6531.4|6528.6|6525.4|6522.6|6531.4|6528.6|6524.8|6522|11
1614050600000|2021-02-23 03:23:20|6525.9|6521.9|6527.8|6525|6527.8|6525|6523.8|6521|10
1614050610000|2021-02-23 03:23:30|6527.9|6525.1|6528.9|6526.1|6530.5|6526.5|6526.9|6523.5|8
1614050620000|2021-02-23 03:23:40|6530.4|6526.4|6525.8|6523|6530.4|6527|6524.3|6521.5|9
1614050630000|2021-02-23 03:23:50|6525.9|6523.1|6525.8|6523|6527.5|6524.1|6525.8|6522.5|7
1614050640000|2021-02-23 03:24:00|6524.9|6522.1|6525.9|6523.1|6525.9|6523.1|6522.8|6519.9|19
1614050650000|2021-02-23 03:24:10|6526.4|6523.6|6527.8|6525|6528.9|6526.1|6526.4|6523.6|3
1614050660000|2021-02-23 03:24:20|6527.4|6524.6|6528.3|6524.3|6528.3|6525.1|6526.4|6523.4|4
1614050670000|2021-02-23 03:24:30|6526.5|6522.5|6526.9|6522.9|6526.9|6523.6|6525.8|6522.5|0
1614050680000|2021-02-23 03:24:40|6526.4|6523.6|6527.8|6525|6528.9|6525.1|6526.4|6523.6|2
1614050690000|2021-02-23 03:24:50|6528.3|6525.5|6527.5|6523.5|6528.9|6525.6|6525.8|6523|5
1614050700000|2021-02-23 03:25:00|6527.9|6523.9|6529.4|6526.6|6529.4|6526.6|6527.4|6523.9|4
1614050710000|2021-02-23 03:25:10|6529.9|6527.1|6528.4|6525.6|6530.5|6527.5|6528.4|6524.9|6
1614050720000|2021-02-23 03:25:20|6528.8|6526|6528.4|6525.6|6529.9|6526.6|6528.3|6525.5|2
1614050730000|2021-02-23 03:25:30|6530|6526|6529.9|6527.1|6530.5|6527.6|6529.9|6526|0
1614050740000|2021-02-23 03:25:40|6530.4|6527.6|6532.8|6530|6532.8|6530|6530.4|6527.6|3
1614050750000|2021-02-23 03:25:50|6532.3|6529.5|6529.8|6527|6532.4|6529.5|6529.8|6527|2
1614050760000|2021-02-23 03:26:00|6529.9|6527.1|6534.8|6532|6534.9|6532.1|6529.8|6526.9|9
1614050770000|2021-02-23 03:26:10|6534.4|6531.6|6535.5|6531.5|6535.5|6532.1|6534.4|6531|1
1614050780000|2021-02-23 03:26:20|6534.8|6532|6534.4|6531.6|6535|6532|6534.4|6531|1
1614050790000|2021-02-23 03:26:30|6533.9|6531.1|6534.8|6532|6535.5|6532|6533.8|6530.5|1
1614050800000|2021-02-23 03:26:40|6535.5|6531.5|6534.9|6532.1|6535.5|6532.1|6534.9|6531.5|0
1614050810000|2021-02-23 03:26:50|6534.8|6532|6533.9|6531.1|6534.8|6532|6533.8|6530.5|0
1614050820000|2021-02-23 03:27:00|6534.5|6530.5|6534.8|6532|6535.5|6532.1|6533.8|6530.5|60
1614050830000|2021-02-23 03:27:10|6535.5|6531.5|6534.4|6531.6|6535.5|6532.1|6534.4|6531.5|2
1614050840000|2021-02-23 03:27:20|6534.9|6532.1|6533.9|6531.1|6534.9|6532.1|6533.9|6531.1|0
1614050860000|2021-02-23 03:27:40|6534.4|6531.6|6534.9|6532.1|6534.9|6532.1|6534.4|6531.6|0
1614050870000|2021-02-23 03:27:50|6534.4|6531.6|6533.9|6531.1|6534.4|6531.6|6533.9|6531.1|17
1614050880000|2021-02-23 03:28:00|6534.3|6531.5|6534.4|6531.6|6534.4|6531.6|6534.3|6531.5|0
1614050890000|2021-02-23 03:28:10|6533.9|6531.1|6532.4|6529.6|6533.9|6531.1|6531.8|6528.5|5
1614050900000|2021-02-23 03:28:20|6532.9|6530.1|6532.5|6528.5|6532.9|6530.1|6531.8|6528.5|1
1614050910000|2021-02-23 03:28:30|6531.9|6529.1|6532.9|6530.1|6532.9|6530.1|6531.9|6529.1|0
1614050930000|2021-02-23 03:28:50|6531.9|6529.1|6531.9|6529.1|6532.9|6530.1|6531.9|6529.1|2
1614050940000|2021-02-23 03:29:00|6532.9|6530.1|6529.9|6527.1|6532.9|6530.1|6529.9|6527.1|14
1614050960000|2021-02-23 03:29:20|6530|6527.2|6530|6527.2|6530.4|6527.6|6529.9|6527.1|93
1614050970000|2021-02-23 03:29:30|6530.4|6527.6|6531.9|6529.1|6531.9|6529.1|6530.4|6527.6|31
1614050980000|2021-02-23 03:29:40|6532.9|6530.1|6534.5|6531.7|6535|6532.2|6532.9|6530.1|97
1614050990000|2021-02-23 03:29:50|6535|6532.2|6534|6531.2|6535|6532.2|6533|6530.2|7
1614051000000|2021-02-23 03:30:00|6533.9|6531.1|6531.9|6529.1|6534|6531.2|6531.9|6529.1|16
1614051010000|2021-02-23 03:30:10|6532|6529.2|6532|6529.2|6532|6529.2|6532|6529.2|1
1614051030000|2021-02-23 03:30:30|6533.1|6529.1|6531.1|6527.1|6533.1|6529.6|6530.4|6527.1|1
1614051040000|2021-02-23 03:30:40|6530.5|6527.7|6531|6528.2|6531|6528.2|6530.5|6527.7|0
1614051050000|2021-02-23 03:30:50|6530|6527.2|6529.9|6527.1|6530|6527.2|6529.9|6527.1|4
1614051060000|2021-02-23 03:31:00|6529|6526.2|6529|6526.2|6529.4|6526.6|6529|6526.2|4
1614051070000|2021-02-23 03:31:10|6529.5|6526.7|6530|6527.2|6530|6527.2|6529.5|6526.7|0
1614051080000|2021-02-23 03:31:20|6529.9|6527.1|6529.9|6527.1|6529.9|6527.1|6529.9|6527.1|0
1614051090000|2021-02-23 03:31:30|6530|6527.2|6528|6525.2|6530.5|6527.2|6528|6525.2|8
1614051100000|2021-02-23 03:31:40|6528.5|6525.7|6527.9|6525.1|6529|6526.2|6527.5|6524.7|3
1614051110000|2021-02-23 03:31:50|6526.9|6524.1|6523.9|6521.1|6527|6524.2|6523.9|6521.1|16
1614051120000|2021-02-23 03:32:00|6524|6521.2|6526.5|6523.7|6526.5|6523.7|6523.9|6521.1|14
1614051130000|2021-02-23 03:32:10|6527|6524.2|6526|6523.2|6527|6524.2|6526|6523.2|9
1614051150000|2021-02-23 03:32:30|6526.4|6523.6|6529|6526.2|6529|6526.2|6526.4|6523.6|2
1614051160000|2021-02-23 03:32:40|6529.5|6526.7|6528|6525.2|6530|6527.2|6528|6525.2|306
1614051170000|2021-02-23 03:32:50|6527.9|6525.1|6527.9|6525.1|6527.9|6525.1|6527.9|6525.1|0
1614051180000|2021-02-23 03:33:00|6528|6525.2|6528|6525.2|6528|6525.2|6528|6525.2|2
1614051190000|2021-02-23 03:33:10|6528.9|6526.1|6528|6525.2|6529|6526.2|6528|6525.2|2
1614051200000|2021-02-23 03:33:20|6529|6526.2|6529|6526.2|6529|6526.2|6529|6526.2|1
1614051210000|2021-02-23 03:33:30|6529.6|6525.6|6529.6|6525.6|6529.6|6525.6|6529.6|6525.6|0
1614051220000|2021-02-23 03:33:40|6530|6527.2|6530|6527.2|6530|6527.2|6530|6527.2|0
1614051230000|2021-02-23 03:33:50|6529.9|6527.1|6528.9|6526.1|6529.9|6527.1|6528.4|6525.5|8
1614051240000|2021-02-23 03:34:00|6528|6525.2|6528.4|6525.6|6529.1|6526.2|6528|6525.1|31
1614051270000|2021-02-23 03:34:30|6527.9|6525.1|6527.4|6524.6|6527.9|6525.1|6527.4|6524.6|3
1614051280000|2021-02-23 03:34:40|6525.9|6523.1|6526.4|6523.6|6526.4|6523.6|6525.9|6523.1|2
1614051290000|2021-02-23 03:34:50|6525.9|6523.1|6525.9|6523.1|6525.9|6523.1|6525.9|6523.1|2
1614051300000|2021-02-23 03:35:00|6526.9|6524.1|6526.9|6524.1|6526.9|6524.1|6526.9|6524.1|1
1614051310000|2021-02-23 03:35:10|6527.4|6524.6|6527.9|6525.1|6527.9|6525.1|6527.4|6524.6|1
1614051320000|2021-02-23 03:35:20|6527.4|6524.6|6527.4|6524.6|6527.4|6524.6|6527.4|6524.6|0
1614051330000|2021-02-23 03:35:30|6527.5|6524.7|6527.9|6525.1|6527.9|6525.1|6527.5|6524.7|0
1614051360000|2021-02-23 03:36:00|6526.4|6523.6|6526.4|6523.6|6526.4|6523.6|6526.4|6523.6|2
1614051370000|2021-02-23 03:36:10|6525.9|6523.1|6525.9|6523.1|6525.9|6523.1|6525.9|6523.1|0
1614051380000|2021-02-23 03:36:20|6526|6523.2|6527.9|6525.1|6528.4|6525.6|6526|6523.2|0
1614051390000|2021-02-23 03:36:30|6528|6525.2|6527.9|6525.1|6528.4|6525.6|6527.9|6525.1|1
1614051400000|2021-02-23 03:36:40|6529.4|6526.6|6529.9|6527.1|6530.5|6527.1|6529.4|6526.5|1
1614051420000|2021-02-23 03:37:00|6530.4|6527.6|6529.4|6526.6|6530.4|6527.6|6529.4|6526.6|2
1614051430000|2021-02-23 03:37:10|6529.3|6526.5|6528.9|6526.1|6529.3|6526.5|6527.9|6525.1|1
1614051440000|2021-02-23 03:37:20|||||||||1
1614051450000|2021-02-23 03:37:30|6527.9|6525.1|6528.9|6526.1|6529.9|6527.1|6527.9|6525.1|3
1614051460000|2021-02-23 03:37:40|6529.9|6527.1|6529.4|6526.6|6529.9|6527.1|6529.4|6526.6|0
1614051470000|2021-02-23 03:37:50|6528.9|6526.1|6528.9|6526.1|6528.9|6526.1|6528.9|6526.1|1
1614051490000|2021-02-23 03:38:10|6530.9|6528.1|6530.9|6528.1|6530.9|6528.1|6530.9|6528.1|7
1614051500000|2021-02-23 03:38:20|6530.4|6527.6|6531.5|6528.7|6533.4|6530.6|6530.4|6527.6|39
1614051510000|2021-02-23 03:38:30|6531.9|6529.1|6531.9|6529.1|6531.9|6529.1|6531.9|6529.1|0
1614051520000|2021-02-23 03:38:40|6532|6529.2|6532.9|6530.1|6533.9|6531.1|6532|6529.2|0
1614051530000|2021-02-23 03:38:50|6533.4|6530.6|6533.9|6531.1|6533.9|6531.1|6533.4|6530.6|0
1614051540000|2021-02-23 03:39:00|6533.4|6530.6|6532.9|6530.1|6533.4|6530.6|6532.9|6530.1|4
1614051550000|2021-02-23 03:39:10|||||||||1
1614051560000|2021-02-23 03:39:20|6533.4|6530.6|6532.9|6530.1|6533.4|6530.6|6532.9|6530.1|1
1614051600000|2021-02-23 03:40:00|6533.5|6530.7|6534.9|6532.1|6536.4|6533.6|6533.5|6530.7|135
1614051610000|2021-02-23 03:40:10|6535|6532.2|6534.4|6531.6|6535.4|6532.6|6534.4|6531.6|5
1614051620000|2021-02-23 03:40:20|6534|6531.2|6534.4|6531.6|6534.4|6531.6|6534|6531.2|0
1614051630000|2021-02-23 03:40:30|6533.9|6531.1|6533.4|6530.6|6534.9|6532.1|6533.4|6530.6|3
1614051640000|2021-02-23 03:40:40|6534|6530|6533.4|6530.6|6534|6530.6|6533.4|6530|0
1614051650000|2021-02-23 03:40:50|6533.9|6531.1|6533.9|6531.1|6533.9|6531.1|6533.9|6531.1|0
1614051670000|2021-02-23 03:41:10|6533.8|6531|6532.9|6530.1|6533.8|6531|6532.9|6530.1|1
1614051680000|2021-02-23 03:41:20|||||||||1
1614051710000|2021-02-23 03:41:50|6533.4|6530.6|6533.4|6530.6|6533.4|6530.6|6533.4|6530.6|1
1614051720000|2021-02-23 03:42:00|6533.9|6531.1|6532.9|6530.1|6533.9|6531.1|6532.9|6530.1|1
1614051750000|2021-02-23 03:42:30|6531.9|6529.1|6528.9|6526.1|6531.9|6529.1|6528.9|6525.5|39
1614051770000|2021-02-23 03:42:50|||||||||1
1614051780000|2021-02-23 03:43:00|6528.4|6525.6|6528.9|6526.1|6530.5|6527.1|6528.4|6525.6|80
1614051790000|2021-02-23 03:43:10|||||||||1
1614051830000|2021-02-23 03:43:50|6529.9|6527.1|6529.9|6527.1|6529.9|6527.1|6529.9|6527.1|22
1614051870000|2021-02-23 03:44:30|6530.4|6527.6|6530.4|6527.6|6530.4|6527.6|6530.4|6527.6|1
1614051880000|2021-02-23 03:44:40|||||||||2
1614051920000|2021-02-23 03:45:20|||||||||3
1614051960000|2021-02-23 03:46:00|||||||||1
1614051970000|2021-02-23 03:46:10|6529.9|6527.1|6529.9|6527.1|6529.9|6527.1|6529.9|6527.1|0
1614051980000|2021-02-23 03:46:20|6531.3|6528.5|6531.9|6529.1|6531.9|6529.1|6531.3|6528.5|3
1614051990000|2021-02-23 03:46:30|||||||||1
1614052020000|2021-02-23 03:47:00|6531.4|6528.6|6531.9|6529.1|6531.9|6529.1|6531.4|6528.6|0
1614052030000|2021-02-23 03:47:10|6532.4|6529.6|6532.4|6529.6|6532.9|6530.1|6532.4|6529.6|5
1614052040000|2021-02-23 03:47:20|6532.9|6530.1|6532.4|6529.6|6532.9|6530.1|6532.4|6529.6|1
1614052050000|2021-02-23 03:47:30|6532.5|6529.7|6533.3|6530.5|6533.4|6530.6|6532.5|6529.7|0
1614052060000|2021-02-23 03:47:40|6531.9|6529.1|6531.9|6529.1|6531.9|6529.1|6531.9|6529.1|0
1614052080000|2021-02-23 03:48:00|6532.9|6530.1|6532.9|6530.1|6532.9|6530.1|6532.9|6530.1|1
1614052090000|2021-02-23 03:48:10|6533.4|6530.6|6532.9|6530.1|6533.4|6530.6|6532.9|6530.1|1
1614052100000|2021-02-23 03:48:20|6533.9|6531.1|6533.9|6531.1|6533.9|6531.1|6532.9|6530.1|0
1614052110000|2021-02-23 03:48:30|||||||||60
1614052140000|2021-02-23 03:49:00|6534.4|6531.6|6534.4|6531.6|6534.9|6532.1|6534.4|6531.6|0
1614052150000|2021-02-23 03:49:10|6534.9|6532.1|6534.9|6532.1|6534.9|6532.1|6534.9|6532.1|1
1614052160000|2021-02-23 03:49:20|6535.4|6532.6|6534.9|6532.1|6535.4|6532.6|6534.9|6532.1|35
1614052170000|2021-02-23 03:49:30|6534.4|6531.6|6534.4|6531.6|6534.4|6531.6|6534.4|6531.6|0
1614052180000|2021-02-23 03:49:40|6534.9|6532.1|6536.4|6533.6|6537.4|6534.6|6534.4|6531.6|108
1614052190000|2021-02-23 03:49:50|6535.9|6533.1|6535.4|6532.6|6535.9|6533.1|6535.4|6532.6|3
1614052200000|2021-02-23 03:50:00|6534.9|6532.1|6534.9|6532.1|6534.9|6532.1|6534.9|6532.1|65
1614052210000|2021-02-23 03:50:10|6534.4|6531.6|6534.9|6532.1|6534.9|6532.1|6534.4|6531.6|0
1614052270000|2021-02-23 03:51:10|6534.4|6531.6|6533.9|6531.1|6534.9|6532.1|6533.9|6531.1|3
1614052290000|2021-02-23 03:51:30|6534.4|6531.6|6533.9|6531.1|6534.4|6531.6|6533.9|6531.1|0
1614052300000|2021-02-23 03:51:40|6534.9|6532.1|6534.9|6532.1|6535.4|6532.6|6534.9|6532.1|1
1614052310000|2021-02-23 03:51:50|6534.4|6531.6|6534.4|6531.6|6534.9|6532.1|6534.4|6531.6|0
1614052320000|2021-02-23 03:52:00|6535.4|6532.6|6535.4|6532.6|6535.4|6532.6|6535.4|6532.6|0
1614052330000|2021-02-23 03:52:10|6534.4|6531.6|6534.4|6531.6|6534.4|6531.6|6534.4|6531.6|0
1614052340000|2021-02-23 03:52:20|6534.9|6532.1|6534.9|6532.1|6534.9|6532.1|6534.9|6532.1|0
1614052350000|2021-02-23 03:52:30|6534.4|6531.6|6535.4|6532.6|6535.4|6532.6|6534.4|6531.6|0
1614052360000|2021-02-23 03:52:40|||||||||24
1614052400000|2021-02-23 03:53:20|6534.9|6532.1|6534.9|6532.1|6534.9|6532.1|6534.9|6532.1|2
1614052440000|2021-02-23 03:54:00|||||||||1
1614052460000|2021-02-23 03:54:20|6534.4|6531.6|6533.4|6530.6|6534.4|6531.6|6533.4|6530.6|1
1614052470000|2021-02-23 03:54:30|6532.9|6530.1|6531.8|6529|6532.9|6530.1|6531.8|6529|3
1614052480000|2021-02-23 03:54:40|6532.4|6529.6|6532.4|6529.6|6532.4|6529.6|6532.4|6529.6|1
1614052500000|2021-02-23 03:55:00|6532|6528|6530.8|6528|6532|6528.5|6530.4|6527.6|13
1614052510000|2021-02-23 03:55:10|6530.9|6528.1|6531.4|6528.6|6531.4|6528.6|6530.9|6528.1|0
1614052520000|2021-02-23 03:55:20|6530.9|6528.1|6530.3|6527.5|6530.9|6528.1|6530.3|6527.5|32
1614052540000|2021-02-23 03:55:40|6529.3|6526.5|6529.3|6526.5|6529.3|6526.5|6529.3|6526.5|43
1614052550000|2021-02-23 03:55:50|||||||||2
1614052560000|2021-02-23 03:56:00|6528.8|6526|6528.8|6526|6528.8|6526|6528.3|6525.5|14
1614052570000|2021-02-23 03:56:10|6528.9|6526.1|6528.4|6525.6|6528.9|6526.1|6528.4|6525.6|0
1614052580000|2021-02-23 03:56:20|6528.9|6526.1|6531.9|6529.1|6531.9|6529.1|6528.9|6526.1|5
1614052590000|2021-02-23 03:56:30|6532.5|6528.5|6533.4|6530.6|6533.4|6530.6|6531.9|6528.5|0
1614052600000|2021-02-23 03:56:40|6534.5|6530.5|6533.9|6531.1|6534.5|6531.1|6533.9|6530.5|1
1614052610000|2021-02-23 03:56:50|6533.8|6531|6533.9|6531.1|6534.5|6531.1|6533.8|6530.5|0
1614052620000|2021-02-23 03:57:00|6533.8|6531|6533.9|6531.1|6533.9|6531.1|6533.8|6531|0
1614052630000|2021-02-23 03:57:10|6533.8|6531|6533.9|6531.1|6533.9|6531.1|6533.8|6531|0
1614052640000|2021-02-23 03:57:20|6533.8|6531|6533.9|6531.1|6533.9|6531.1|6533.8|6531|0
1614052650000|2021-02-23 03:57:30|6534.5|6530.5|6533.9|6531.1|6534.5|6531.1|6533.9|6530.5|0
1614052670000|2021-02-23 03:57:50|6533.8|6531|6532.9|6530.1|6533.8|6531|6532.9|6530.1|1
1614052680000|2021-02-23 03:58:00|||||||||1
1614052690000|2021-02-23 03:58:10|6533|6530.2|6533.4|6530.6|6533.9|6531.1|6533|6530.2|0
1614052720000|2021-02-23 03:58:40|6534.3|6531.5|6534.8|6532|6535|6532.1|6534.3|6531|6
1614052730000|2021-02-23 03:58:50|6534.9|6532.1|6534.9|6532.1|6534.9|6532.1|6534.9|6532.1|0
1614052750000|2021-02-23 03:59:10|6534.4|6531.6|6534.4|6531.6|6534.4|6531.6|6534.4|6531.6|0
1614052760000|2021-02-23 03:59:20|6533.9|6531.1|6532.4|6529.6|6533.9|6531.1|6532.4|6529.6|6
1614052770000|2021-02-23 03:59:30|6532.9|6530.1|6533.8|6531|6534.4|6531.6|6532.4|6529.6|63
1614052780000|2021-02-23 03:59:40|6533.9|6531.1|6533.9|6531.1|6533.9|6531.1|6533.9|6531.1|0
1614052790000|2021-02-23 03:59:50|6533.8|6531|6533.8|6531|6533.8|6531|6533.8|6531|0
1614052810000|2021-02-23 04:00:10|6533.4|6530.6|6533.4|6530.6|6533.4|6530.6|6533.4|6530.6|0
1614052840000|2021-02-23 04:00:40|6533.3|6530.5|6532.4|6529.6|6533.3|6530.5|6532.4|6529.6|0
1614052850000|2021-02-23 04:00:50|||||||||1
1614052870000|2021-02-23 04:01:10|6532.8|6530|6532.4|6529.6|6532.8|6530|6532.3|6529.5|25
1614052880000|2021-02-23 04:01:20|6532.9|6530.1|6532.8|6530|6533.9|6531.1|6532.8|6530|144
1614052890000|2021-02-23 04:01:30|6532.4|6529.6|6532.8|6530|6533.4|6530.6|6532.4|6529.6|20
1614052900000|2021-02-23 04:01:40|6532.4|6529.6|6531.9|6529.1|6532.4|6529.6|6531.9|6529.1|0
1614052930000|2021-02-23 04:02:10|6532.3|6529.5|6532.8|6530|6532.8|6530|6532.3|6529.5|1
1614052940000|2021-02-23 04:02:20|6532.9|6530.1|6533.3|6530.5|6533.3|6530.5|6532.9|6530.1|0
1614052950000|2021-02-23 04:02:30|6533.8|6531|6533.8|6531|6533.8|6531|6533.8|6531|0
1614052960000|2021-02-23 04:02:40|6533.3|6530.5|6532.3|6529.5|6533.3|6530.5|6532.3|6529.5|1
1614052980000|2021-02-23 04:03:00|6532.8|6530|6532.8|6530|6532.8|6530|6532.8|6530|0
1614053010000|2021-02-23 04:03:30|||||||||1
1614053030000|2021-02-23 04:03:50|6532.3|6529.5|6532.3|6529.5|6532.3|6529.5|6532.3|6529.5|1
1614053040000|2021-02-23 04:04:00|6533.3|6530.5|6533.3|6530.5|6533.3|6530.5|6533.3|6530.5|0
1614053050000|2021-02-23 04:04:10|6531.9|6529.1|6531.9|6529.1|6531.9|6529.1|6531.9|6529.1|0
1614053060000|2021-02-23 04:04:20|6532.3|6529.5|6532.3|6529.5|6532.3|6529.5|6532.3|6529.5|1
1614053080000|2021-02-23 04:04:40|6532.8|6530|6532.8|6530|6532.8|6530|6532.8|6530|0
1614053090000|2021-02-23 04:04:50|||||||||1
1614053100000|2021-02-23 04:05:00|6532.3|6529.5|6532.8|6530|6532.8|6530|6532.3|6529.5|13
1614053130000|2021-02-23 04:05:30|6532.3|6529.5|6532.3|6529.5|6532.3|6529.5|6532.3|6529.5|0
1614053170000|2021-02-23 04:06:10|||||||||1
1614053180000|2021-02-23 04:06:20|6533.3|6530.5|6533.3|6530.5|6533.3|6530.5|6533.3|6530.5|1
1614053190000|2021-02-23 04:06:30|6531.9|6529.1|6531.9|6529.1|6531.9|6529.1|6531.9|6529.1|16
1614053210000|2021-02-23 04:06:50|6532.4|6529.6|6532.4|6529.6|6532.4|6529.6|6531.9|6529.1|1
1614053220000|2021-02-23 04:07:00|6531.9|6529.1|6532.3|6529.5|6532.3|6529.5|6531.8|6529|87
1614053230000|2021-02-23 04:07:10|6532.4|6529.6|6533.3|6530.5|6533.3|6530.5|6532.4|6529.6|1
1614053240000|2021-02-23 04:07:20|6532.3|6529.5|6532.3|6529.5|6532.3|6529.5|6532.3|6529.5|3
1614053250000|2021-02-23 04:07:30|6531.8|6529|6531.8|6529|6531.8|6529|6531.8|6529|0
1614053260000|2021-02-23 04:07:40|||||||||2
1614053290000|2021-02-23 04:08:10|6532.3|6529.5|6532.5|6529.7|6532.8|6530|6532.3|6529.5|24
1614053310000|2021-02-23 04:08:30|6533.9|6531.1|6532.4|6529.6|6533.9|6531.1|6532.4|6529.6|1
1614053320000|2021-02-23 04:08:40|6532.3|6529.5|6531.9|6529.1|6532.3|6529.5|6531.9|6529.1|0
1614053330000|2021-02-23 04:08:50|6531.4|6528.6|6529.8|6527|6531.4|6528.6|6529.8|6527|17
1614053340000|2021-02-23 04:09:00|6529.9|6527.1|6529.9|6527.1|6530.8|6528|6529.8|6527|3
1614053350000|2021-02-23 04:09:10|6530.4|6527.6|6530.9|6528.1|6530.9|6528.1|6529.9|6527.1|3
1614053360000|2021-02-23 04:09:20|6530.4|6527.6|6530.3|6527.5|6530.4|6527.6|6530.3|6527.5|1
1614053370000|2021-02-23 04:09:30|6529.9|6527.1|6530.9|6528.1|6530.9|6528.1|6529.9|6527.1|0
1614053390000|2021-02-23 04:09:50|6530.4|6527.6|6529.9|6527.1|6530.4|6527.6|6529.9|6527.1|1
1614053400000|2021-02-23 04:10:00|6530.4|6527.6|6529.8|6527|6530.9|6528.1|6529.3|6526.5|27
1614053410000|2021-02-23 04:10:10|6529.4|6526.6|6529.4|6526.6|6529.9|6527.1|6528.9|6526.1|7
1614053420000|2021-02-23 04:10:20|6529.9|6527.1|6529.9|6527.1|6529.9|6527.1|6529.4|6526.6|1
1614053450000|2021-02-23 04:10:50|6529.8|6527|6528.9|6526.1|6529.8|6527|6528.9|6526.1|2
1614053460000|2021-02-23 04:11:00|6529.3|6526.5|6529.9|6527.1|6529.9|6527.1|6529.3|6526.5|11
1614053470000|2021-02-23 04:11:10|6529.8|6527|6529.9|6527.1|6529.9|6527.1|6529.4|6526.6|2
1614053480000|2021-02-23 04:11:20|6530.9|6528.1|6531.8|6529|6531.9|6529.1|6530.5|6527.7|10
1614053490000|2021-02-23 04:11:30|6531.4|6528.6|6531.9|6529.1|6531.9|6529.1|6531.4|6528.6|0
1614053500000|2021-02-23 04:11:40|6531.4|6528.6|6531.4|6528.6|6531.9|6529.1|6531.4|6528.6|0
1614053510000|2021-02-23 04:11:50|6531.8|6529|6531.4|6528.6|6531.8|6529|6531.4|6528.6|0
1614053520000|2021-02-23 04:12:00|6531.9|6529.1|6532.4|6529.6|6534.5|6531.1|6531.9|6529.1|20
1614053530000|2021-02-23 04:12:10|6532.9|6530.1|6533.9|6531.1|6534.9|6532.1|6532.9|6530.1|14
1614053540000|2021-02-23 04:12:20|6534.9|6532.1|6534.9|6532.1|6534.9|6532.1|6534.4|6531.6|0
1614053550000|2021-02-23 04:12:30|6534.4|6531.6|6535.4|6532.6|6535.4|6532.6|6534.4|6531.6|7
1614053560000|2021-02-23 04:12:40|6534.4|6531.6|6534.8|6532|6535.4|6532.6|6533.9|6531.1|30
1614053570000|2021-02-23 04:12:50|6534.3|6531.5|6534.8|6532|6534.8|6532|6533.8|6531|1
1614053580000|2021-02-23 04:13:00|6534.9|6532.1|6534.9|6532.1|6534.9|6532.1|6534.9|6532.1|2
1614053590000|2021-02-23 04:13:10|6535.4|6532.6|6535.4|6532.6|6535.4|6532.6|6535.4|6532.6|7
1614053610000|2021-02-23 04:13:30|||||||||68
1614053620000|2021-02-23 04:13:40|||||||||77
1614053640000|2021-02-23 04:14:00|||||||||1
1614053660000|2021-02-23 04:14:20|||||||||1
1614053670000|2021-02-23 04:14:30|||||||||6
1614053680000|2021-02-23 04:14:40|6534.9|6532.1|6535.4|6532.6|6535.4|6532.6|6534.9|6532.1|4
1614053700000|2021-02-23 04:15:00|6534.9|6532.1|6534.9|6532.1|6534.9|6532.1|6534.9|6532.1|5
1614053720000|2021-02-23 04:15:20|6535.4|6532.6|6535.4|6532.6|6535.4|6532.6|6535.4|6532.6|2
1614053740000|2021-02-23 04:15:40|||||||||1
1614053770000|2021-02-23 04:16:10|||||||||2
1614053800000|2021-02-23 04:16:40|||||||||1
1614053820000|2021-02-23 04:17:00|6534.9|6532.1|6535.4|6532.6|6535.4|6532.6|6534.9|6532.1|6
1614053830000|2021-02-23 04:17:10|6534.9|6532.1|6534.9|6532.1|6534.9|6532.1|6534.9|6532.1|1
1614053850000|2021-02-23 04:17:30|6535.4|6532.6|6535.4|6532.6|6535.4|6532.6|6535.4|6532.6|1
1614053900000|2021-02-23 04:18:20|6534.9|6532.1|6535.4|6532.6|6535.4|6532.6|6534.9|6532.1|1
1614053940000|2021-02-23 04:19:00|||||||||1
1614053970000|2021-02-23 04:19:30|6535.3|6532.5|6535.4|6532.6|6535.4|6532.6|6534.8|6532|13
1614053980000|2021-02-23 04:19:40|6534.9|6532.1|6534.9|6532.1|6534.9|6532.1|6534.9|6532.1|95
1614053990000|2021-02-23 04:19:50|6535.4|6532.6|6535.4|6532.6|6535.4|6532.6|6535.4|6532.6|0
1614054010000|2021-02-23 04:20:10|||||||||3
1614054040000|2021-02-23 04:20:40|6535.3|6532.5|6535.4|6532.6|6535.4|6532.6|6534.9|6532.1|2
1614054050000|2021-02-23 04:20:50|||||||||3
1614054060000|2021-02-23 04:21:00|||||||||7
1614054110000|2021-02-23 04:21:50|||||||||2
1614054120000|2021-02-23 04:22:00|||||||||1
1614054140000|2021-02-23 04:22:20|||||||||1
1614054200000|2021-02-23 04:23:20|6536.3|6533.5|6535.4|6532.6|6536.3|6533.5|6535.4|6532.6|21
1614054220000|2021-02-23 04:23:40|||||||||1
1614054250000|2021-02-23 04:24:10|||||||||3
1614054280000|2021-02-23 04:24:40|6535.3|6532.5|6534.4|6531.6|6535.3|6532.5|6534.4|6531.6|3
1614054290000|2021-02-23 04:24:50|6533.4|6530.6|6532.9|6530.1|6533.9|6531.1|6532.3|6529.5|9
1614054300000|2021-02-23 04:25:00|6533.4|6530.6|6533.4|6530.6|6533.9|6531.1|6533.3|6530.5|3
1614054310000|2021-02-23 04:25:10|6533.9|6531.1|6533.9|6531.1|6533.9|6531.1|6533.8|6531|1
1614054370000|2021-02-23 04:26:10|6534.4|6531.6|6533.9|6531.1|6534.4|6531.6|6533.9|6531.1|0
1614054390000|2021-02-23 04:26:30|||||||||1
1614054400000|2021-02-23 04:26:40|6534.4|6531.6|6533.9|6531.1|6534.4|6531.6|6533.9|6531.1|2
1614054410000|2021-02-23 04:26:50|6534.4|6531.6|6534.4|6531.6|6534.4|6531.6|6534.4|6531.6|0
1614054420000|2021-02-23 04:27:00|6533.9|6531.1|6533.9|6531.1|6533.9|6531.1|6533.9|6531.1|0
1614054430000|2021-02-23 04:27:10|6534.9|6532.1|6534.9|6532.1|6534.9|6532.1|6534.9|6532.1|0
1614054440000|2021-02-23 04:27:20|||||||||2
1614054450000|2021-02-23 04:27:30|6534.8|6532|6534.8|6532|6534.8|6532|6534.8|6532|5
1614054460000|2021-02-23 04:27:40|6535.3|6532.5|6534.9|6532.1|6535.3|6532.5|6534.8|6532|0
1614054470000|2021-02-23 04:27:50|6535.3|6532.5|6535.3|6532.5|6535.4|6532.6|6535.3|6532.5|4
1614054480000|2021-02-23 04:28:00|6535.4|6532.6|6535.4|6532.6|6535.4|6532.6|6535.4|6532.6|1
1614054500000|2021-02-23 04:28:20|6534.9|6532.1|6535.4|6532.6|6535.4|6532.6|6534.9|6532.1|17
1614054520000|2021-02-23 04:28:40|6534.4|6531.6|6534.4|6531.6|6534.4|6531.6|6534.4|6531.6|1
1614054540000|2021-02-23 04:29:00|6534.9|6532.1|6535.4|6532.6|6535.4|6532.6|6534.9|6532.1|1
1614054550000|2021-02-23 04:29:10|6535.3|6532.5|6535.3|6532.5|6535.4|6532.6|6535.3|6532.5|1
1614054560000|2021-02-23 04:29:20|6535.4|6532.6|6535.4|6532.6|6535.4|6532.6|6535.4|6532.6|3
1614054570000|2021-02-23 04:29:30|6535.3|6532.5|6535.3|6532.5|6535.3|6532.5|6535.3|6532.5|0
1614054590000|2021-02-23 04:29:50|6535.4|6532.6|6535.4|6532.6|6535.4|6532.6|6535.4|6532.6|0
1614054600000|2021-02-23 04:30:00|||||||||6
1614054610000|2021-02-23 04:30:10|6535.3|6532.5|6535.3|6532.5|6535.4|6532.6|6534.9|6532.1|1
1614054630000|2021-02-23 04:30:30|6534.9|6532.1|6534.4|6531.6|6534.9|6532.1|6534.4|6531.6|1
1614054640000|2021-02-23 04:30:40|6534.9|6532.1|6534.4|6531.6|6534.9|6532.1|6534.4|6531.6|1
1614054650000|2021-02-23 04:30:50|6534.8|6532|6535.4|6532.6|6535.4|6532.6|6534.8|6532|1
1614054660000|2021-02-23 04:31:00|6536.9|6534.1|6537.4|6534.6|6537.4|6534.6|6536.8|6534|10
1614054670000|2021-02-23 04:31:10|6537.3|6534.5|6537.3|6534.5|6537.4|6534.6|6536.8|6534|0
1614054680000|2021-02-23 04:31:20|6536.8|6534|6536.8|6534|6536.8|6534|6536.8|6534|1
1614054690000|2021-02-23 04:31:30|6536.9|6534.1|6537.4|6534.6|6537.4|6534.6|6536.9|6534.1|0
1614054700000|2021-02-23 04:31:40|6537.3|6534.5|6537.4|6534.6|6537.4|6534.6|6536.8|6534|0
1614054710000|2021-02-23 04:31:50|6537.3|6534.5|6537.4|6534.6|6537.4|6534.6|6537.3|6534.5|1
1614054720000|2021-02-23 04:32:00|6537.3|6534.5|6537.4|6534.6|6537.4|6534.6|6537.3|6534.5|2
1614054730000|2021-02-23 04:32:10|6537.3|6534.5|6537.3|6534.5|6537.4|6534.6|6537.3|6534.5|0
1614054740000|2021-02-23 04:32:20|6537.4|6534.6|6537.4|6534.6|6537.4|6534.6|6537.4|6534.6|0
1614054760000|2021-02-23 04:32:40|6538.4|6535.6|6540.9|6538.1|6540.9|6538.1|6538.4|6535.6|4
1614054770000|2021-02-23 04:32:50|6540.8|6538|6539.9|6537.1|6540.8|6538|6539.8|6537|0
1614054780000|2021-02-23 04:33:00|6540.3|6537.5|6540.8|6538|6540.8|6538|6540.3|6537.5|1
1614054790000|2021-02-23 04:33:10|6540.3|6537.5|6539.8|6537|6540.8|6538|6539.3|6536.5|3
1614054800000|2021-02-23 04:33:20|6538.9|6536.1|6539.8|6537|6539.8|6537|6538.9|6536.1|0
1614054810000|2021-02-23 04:33:30|6539.3|6536.5|6539.9|6537.1|6539.9|6537.1|6539.3|6536.5|0
1614054820000|2021-02-23 04:33:40|6540.4|6537.6|6539.9|6537.1|6540.4|6537.6|6539.9|6537.1|2
1614054840000|2021-02-23 04:34:00|6540.3|6537.5|6539.9|6537.1|6540.3|6537.5|6539.8|6537|2
1614054850000|2021-02-23 04:34:10|6539.8|6537|6539.8|6537|6539.8|6537|6539.8|6537|0
1614054860000|2021-02-23 04:34:20|6538.9|6536.1|6538.9|6536.1|6538.9|6536.1|6538.8|6536|1
1614054870000|2021-02-23 04:34:30|6539.8|6537|6539.9|6537.1|6539.9|6537.1|6539.8|6537|1
1614054880000|2021-02-23 04:34:40|6539.8|6537|6539.9|6537.1|6539.9|6537.1|6538.9|6536.1|0
1614054890000|2021-02-23 04:34:50|6538.9|6536.1|6538.9|6536.1|6538.9|6536.1|6538.9|6536.1|0
1614054900000|2021-02-23 04:35:00|6541.4|6538.6|6541.4|6538.6|6541.4|6538.6|6541.4|6538.6|32
1614054920000|2021-02-23 04:35:20|||||||||14
1614054930000|2021-02-23 04:35:30|||||||||20
1614054940000|2021-02-23 04:35:40|||||||||4
1614054950000|2021-02-23 04:35:50|6541.9|6539.1|6542.4|6539.6|6542.4|6539.6|6541.4|6538.6|12
1614054970000|2021-02-23 04:36:10|6542.3|6539.5|6542.3|6539.5|6542.3|6539.5|6542.3|6539.5|0
1614054980000|2021-02-23 04:36:20|6541.9|6539.1|6540.9|6538.1|6541.9|6539.1|6540.3|6537.5|7
1614055000000|2021-02-23 04:36:40|6541.4|6538.6|6541.9|6539.1|6541.9|6539.1|6540.9|6538.1|0
1614055010000|2021-02-23 04:36:50|6541.8|6539|6541.9|6539.1|6541.9|6539.1|6541.4|6538.6|0
1614055020000|2021-02-23 04:37:00|6542.4|6539.6|6542.4|6539.6|6542.4|6539.6|6542.4|6539.6|2
1614055030000|2021-02-23 04:37:10|||||||||1
1614055040000|2021-02-23 04:37:20|||||||||2
1614055090000|2021-02-23 04:38:10|6543.4|6540.6|6544.8|6542|6544.9|6542.1|6543.3|6540.5|16
1614055100000|2021-02-23 04:38:20|6544.4|6541.6|6544.3|6541.5|6544.9|6542.1|6544.3|6541.5|0
1614055110000|2021-02-23 04:38:30|||||||||1
1614055140000|2021-02-23 04:39:00|6544.8|6542|6544.9|6542.1|6544.9|6542.1|6544.8|6542|0
1614055160000|2021-02-23 04:39:20|6545.8|6543|6545.8|6543|6545.8|6543|6545.8|6543|0
1614055170000|2021-02-23 04:39:30|6544.9|6542.1|6544.9|6542.1|6544.9|6542.1|6544.9|6542.1|0
1614055180000|2021-02-23 04:39:40|6545.4|6542.6|6545.8|6543|6545.8|6543|6544.9|6542.1|0
1614055190000|2021-02-23 04:39:50|6545.9|6543.1|6546.9|6544.1|6546.9|6544.1|6545.9|6543.1|5
1614055200000|2021-02-23 04:40:00|||||||||1
1614055210000|2021-02-23 04:40:10|6546.4|6543.6|6545.9|6543.1|6546.4|6543.6|6545.9|6543.1|1
1614055230000|2021-02-23 04:40:30|6545.8|6543|6545.9|6543.1|6545.9|6543.1|6545.3|6542.5|3
1614055270000|2021-02-23 04:41:10|6545.8|6543|6544.9|6542.1|6545.8|6543|6544.9|6542.1|0
1614055280000|2021-02-23 04:41:20|||||||||1
1614055290000|2021-02-23 04:41:30|6544.8|6542|6544.8|6542|6544.8|6542|6544.8|6542|0
1614055310000|2021-02-23 04:41:50|6545.3|6542.5|6545.8|6543|6545.8|6543|6545.3|6542.5|0
1614055320000|2021-02-23 04:42:00|6545.3|6542.5|6544.3|6541.5|6545.3|6542.5|6544.3|6541.5|1
1614055330000|2021-02-23 04:42:10|6544.8|6542|6544.3|6541.5|6544.8|6542|6544.3|6541.5|0
1614055340000|2021-02-23 04:42:20|6543.9|6541.1|6543.8|6541|6544.3|6541.5|6543.8|6541|0
1614055360000|2021-02-23 04:42:40|||||||||1
1614055380000|2021-02-23 04:43:00|||||||||1
1614055400000|2021-02-23 04:43:20|6543.3|6540.5|6542.8|6540|6543.3|6540.5|6542.3|6539.5|2
1614055410000|2021-02-23 04:43:30|6541.8|6539|6542.3|6539.5|6542.8|6540|6541.8|6539|0
1614055420000|2021-02-23 04:43:40|6541.8|6539|6541.8|6539|6541.8|6539|6541.8|6539|0
1614055430000|2021-02-23 04:43:50|||||||||2
1614055440000|2021-02-23 04:44:00|6541.3|6538.5|6540.8|6538|6541.3|6538.5|6540.8|6538|3
1614055450000|2021-02-23 04:44:10|6541.3|6538.5|6540.8|6538|6541.3|6538.5|6540.8|6538|1
1614055480000|2021-02-23 04:44:40|||||||||1
1614055500000|2021-02-23 04:45:00|6541.8|6539|6542.8|6540|6542.8|6540|6541.8|6539|0
1614055510000|2021-02-23 04:45:10|6543.3|6540.5|6543.3|6540.5|6543.3|6540.5|6542.8|6540|0
1614055520000|2021-02-23 04:45:20|||||||||1
1614055550000|2021-02-23 04:45:50|6541.8|6539|6541.8|6539|6541.8|6539|6541.8|6539|1
1614055560000|2021-02-23 04:46:00|||||||||40
1614055580000|2021-02-23 04:46:20|6542.8|6540|6543.8|6541|6543.8|6541|6542.8|6540|1
1614055600000|2021-02-23 04:46:40|6543.9|6541.1|6544.3|6541.5|6544.8|6542|6543.9|6541.1|1
1614055620000|2021-02-23 04:47:00|6543.8|6541|6543.8|6541|6543.8|6541|6543.8|6541|0
1614055630000|2021-02-23 04:47:10|6543.3|6540.5|6543.3|6540.5|6543.3|6540.5|6543.3|6540.5|2
1614055640000|2021-02-23 04:47:20|6542.9|6540.1|6542.8|6540|6543.8|6541|6542.8|6540|0
1614055650000|2021-02-23 04:47:30|6542.3|6539.5|6542.3|6539.5|6542.3|6539.5|6542.3|6539.5|0
1614055660000|2021-02-23 04:47:40|6541.8|6539|6541.8|6539|6541.8|6539|6541.8|6539|0
1614055680000|2021-02-23 04:48:00|||||||||1
1614055710000|2021-02-23 04:48:30|6541.9|6539.1|6542.8|6540|6542.8|6540|6541.9|6539.1|0
1614055720000|2021-02-23 04:48:40|6541.8|6539|6541.8|6539|6541.8|6539|6541.8|6539|1
1614055760000|2021-02-23 04:49:20|6542.8|6540|6542.8|6540|6542.8|6540|6542.8|6540|2
1614055770000|2021-02-23 04:49:30|6542.9|6540.1|6543.8|6541|6543.8|6541|6542.9|6540.1|0
1614055800000|2021-02-23 04:50:00|6544.8|6542|6543.8|6541|6544.8|6542|6543.8|6541|0
1614055820000|2021-02-23 04:50:20|||||||||1
1614055840000|2021-02-23 04:50:40|||||||||2
1614055850000|2021-02-23 04:50:50|6544.8|6542|6544.8|6542|6544.8|6542|6544.8|6542|0
1614055860000|2021-02-23 04:51:00|6545.8|6543|6545.8|6543|6545.8|6543|6545.3|6542.5|0
1614055870000|2021-02-23 04:51:10|6545.4|6542.6|6545.8|6543|6545.8|6543|6545.4|6542.6|0
1614055880000|2021-02-23 04:51:20|6545.3|6542.5|6545.4|6542.6|6545.8|6543|6545.3|6542.5|0
1614055890000|2021-02-23 04:51:30|6545.8|6543|6545.3|6542.5|6545.8|6543|6545.3|6542.5|0
1614055910000|2021-02-23 04:51:50|6545.4|6542.6|6546.3|6543.5|6546.3|6543.5|6545.4|6542.6|0
1614055920000|2021-02-23 04:52:00|6546.8|6544|6545.8|6543|6546.8|6544|6545.8|6543|4
1614055940000|2021-02-23 04:52:20|6545.9|6543.1|6546.8|6544|6546.8|6544|6545.9|6543.1|1
1614055970000|2021-02-23 04:52:50|6546.3|6543.5|6546.8|6544|6546.8|6544|6546.3|6543.5|0
1614055980000|2021-02-23 04:53:00|6546.3|6543.5|6546.3|6543.5|6546.8|6544|6546.3|6543.5|0
1614055990000|2021-02-23 04:53:10|6546.8|6544|6546.8|6544|6546.8|6544|6546.3|6543.5|0
1614056000000|2021-02-23 04:53:20|6546.3|6543.5|6546.8|6544|6546.8|6544|6546.3|6543.5|0
1614056010000|2021-02-23 04:53:30|||||||||1
1614056020000|2021-02-23 04:53:40|||||||||2
1614056040000|2021-02-23 04:54:00|6546.3|6543.5|6546.3|6543.5|6546.3|6543.5|6546.3|6543.5|0
1614056050000|2021-02-23 04:54:10|6546.8|6544|6546.4|6543.6|6546.8|6544|6546.3|6543.5|0
1614056060000|2021-02-23 04:54:20|6546.3|6543.5|6546.3|6543.5|6546.8|6544|6546.3|6543.5|0
1614056080000|2021-02-23 04:54:40|6546.8|6544|6546.8|6544|6546.8|6544|6546.8|6544|3
1614056090000|2021-02-23 04:54:50|||||||||1
1614056110000|2021-02-23 04:55:10|6546.3|6543.5|6546.3|6543.5|6546.3|6543.5|6546.3|6543.5|1
1614056120000|2021-02-23 04:55:20|6545.8|6543|6546.8|6544|6546.8|6544|6545.3|6542.5|0
1614056130000|2021-02-23 04:55:30|6545.8|6543|6545.8|6543|6545.8|6543|6545.8|6543|0
1614056160000|2021-02-23 04:56:00|6545.3|6542.5|6543.8|6541|6545.3|6542.5|6543.8|6541|4
1614056170000|2021-02-23 04:56:10|6544.4|6540.4|6543.8|6541|6544.4|6541|6543.8|6540.4|1
1614056190000|2021-02-23 04:56:30|6543.3|6540.5|6543.8|6541|6543.8|6541|6543.3|6540.5|1
1614056200000|2021-02-23 04:56:40|6544.8|6542|6546.8|6544|6547.8|6545|6544.8|6542|60
1614056220000|2021-02-23 04:57:00|6546.3|6543.5|6546.7|6543.9|6546.8|6544|6545.8|6543|2
1614056230000|2021-02-23 04:57:10|6546.8|6544|6546.8|6544|6546.8|6544|6546.8|6544|0
1614056250000|2021-02-23 04:57:30|||||||||1
1614056280000|2021-02-23 04:58:00|6545.8|6543|6545.8|6543|6545.8|6543|6545.8|6543|1
1614056290000|2021-02-23 04:58:10|6545.7|6542.9|6544.7|6541.9|6545.7|6542.9|6544.7|6541.9|0
1614056310000|2021-02-23 04:58:30|6543.8|6541|6544.3|6541.5|6544.3|6541.5|6543.8|6541|0
1614056320000|2021-02-23 04:58:40|6544.8|6542|6544.8|6542|6544.8|6542|6544.8|6542|0
1614056330000|2021-02-23 04:58:50|||||||||1
1614056340000|2021-02-23 04:59:00|6545.3|6542.5|6545.8|6543|6545.8|6543|6545.3|6542.5|1
1614056360000|2021-02-23 04:59:20|6546.9|6544.1|6548.9|6546.1|6549|6546.2|6546.9|6544.1|138
1614056370000|2021-02-23 04:59:30|6548.5|6545.7|6548.5|6545.7|6548.5|6545.7|6548.5|6545.7|0
1614056380000|2021-02-23 04:59:40|6548.9|6546.1|6545.9|6543.1|6548.9|6546.1|6545.9|6543.1|3
1614056390000|2021-02-23 04:59:50|6546|6543.2|6546.9|6544.1|6547.9|6545.1|6546|6543.2|1
1614056400000|2021-02-23 05:00:00|6547.5|6544.7|6547.9|6545.1|6547.9|6545.1|6547.5|6544.7|6
1614056410000|2021-02-23 05:00:10|6546.9|6544.1|6547.5|6544.7|6547.5|6544.7|6546.5|6543.7|3
1614056420000|2021-02-23 05:00:20|6547.9|6545.1|6549|6546.2|6549|6546.2|6547.9|6545.1|3
1614056430000|2021-02-23 05:00:30|6549.5|6546.7|6550|6547.2|6550|6547.2|6549|6546.2|3
1614056440000|2021-02-23 05:00:40|||||||||1
1614056450000|2021-02-23 05:00:50|6549.9|6547.1|6547.9|6545.1|6549.9|6547.1|6547.9|6545.1|5
1614056460000|2021-02-23 05:01:00|6548|6545.2|6548|6545.2|6549|6546.2|6548|6545.2|1
1614056470000|2021-02-23 05:01:10|6548.5|6545.7|6548.5|6545.7|6548.5|6545.7|6548.5|6545.7|0
1614056480000|2021-02-23 05:01:20|6549.6|6545.6|6549|6546.2|6549.6|6546.2|6548|6545.2|0
1614056490000|2021-02-23 05:01:30|6548|6545.2|6548.9|6546.1|6549|6546.2|6548|6545.2|2
1614056500000|2021-02-23 05:01:40|6548.5|6545.7|6549|6546.2|6549|6546.2|6548.5|6545.7|1
1614056510000|2021-02-23 05:01:50|6549.5|6546.7|6548.9|6546.1|6549.5|6546.7|6548.9|6546.1|1
1614056520000|2021-02-23 05:02:00|6549|6546.2|6549.9|6547.1|6550|6547.2|6548.9|6546.1|14
1614056530000|2021-02-23 05:02:10|6549.5|6546.7|6549.5|6546.7|6549.5|6546.7|6549.5|6546.7|0
1614056540000|2021-02-23 05:02:20|6549|6546.2|6548|6545.2|6549|6546.2|6548|6545.2|1
1614056550000|2021-02-23 05:02:30|6549|6546.2|6550|6547.2|6550|6547.2|6549|6546.2|0
1614056570000|2021-02-23 05:02:50|||||||||106
1614056580000|2021-02-23 05:03:00|6549.9|6547.1|6549.9|6547.1|6550|6547.2|6549.5|6546.7|0
1614056600000|2021-02-23 05:03:20|6548.9|6546.1|6548.9|6546.1|6549|6546.2|6548.5|6545.7|0
1614056610000|2021-02-23 05:03:30|6549|6546.2|6548.9|6546.1|6549|6546.2|6548.9|6546.1|5
1614056620000|2021-02-23 05:03:40|6547.9|6545.1|6548.9|6546.1|6548.9|6546.1|6547.9|6545.1|0
1614056630000|2021-02-23 05:03:50|6548|6545.2|6547.5|6544.7|6548.4|6545.6|6547.4|6544.6|1
1614056640000|2021-02-23 05:04:00|6547.9|6545.1|6547.5|6544.7|6547.9|6545.1|6547.4|6544.6|1
1614056650000|2021-02-23 05:04:10|6547.9|6545.1|6547.9|6545.1|6547.9|6545.1|6547.9|6545.1|2
1614056700000|2021-02-23 05:05:00|6548|6545.2|6549.5|6546.7|6549.5|6546.7|6548|6545.2|3
1614056710000|2021-02-23 05:05:10|6549.9|6547.1|6549.5|6546.7|6549.9|6547.1|6549.5|6546.7|4
1614056720000|2021-02-23 05:05:20|6550|6547.2|6549.9|6547.1|6550|6547.2|6549.9|6547.1|1
1614056730000|2021-02-23 05:05:30|6550.9|6548.1|6551.9|6549.1|6551.9|6549.1|6550.9|6548.1|16
1614056740000|2021-02-23 05:05:40|6552|6549.2|6552.4|6549.6|6552.4|6549.6|6552|6549.2|1
1614056750000|2021-02-23 05:05:50|6552.9|6550.1|6552.4|6549.6|6552.9|6550.1|6552.4|6549.6|1
1614056760000|2021-02-23 05:06:00|6552.9|6550.1|6552.4|6549.6|6553.9|6551.1|6552.4|6549.6|13
1614056770000|2021-02-23 05:06:10|6552.9|6550.1|6552.9|6550.1|6552.9|6550.1|6552.9|6550.1|2
1614056800000|2021-02-23 05:06:40|||||||||1
1614056810000|2021-02-23 05:06:50|||||||||1
1614056820000|2021-02-23 05:07:00|6552.4|6549.6|6552.9|6550.1|6552.9|6550.1|6552.4|6549.6|3
1614056840000|2021-02-23 05:07:20|6552.4|6549.6|6552.9|6550.1|6553|6550.2|6552.4|6549.6|5
1614056870000|2021-02-23 05:07:50|6553.4|6550.6|6553.4|6550.6|6553.4|6550.6|6553.4|6550.6|0
1614056880000|2021-02-23 05:08:00|6553.9|6551.1|6553.9|6551.1|6553.9|6551.1|6553.9|6551.1|2
1614056900000|2021-02-23 05:08:20|||||||||1
1614056940000|2021-02-23 05:09:00|6553.4|6550.6|6553.4|6550.6|6553.4|6550.6|6553.4|6550.6|0
1614056950000|2021-02-23 05:09:10|6553.9|6551.1|6553.9|6551.1|6553.9|6551.1|6553.9|6551.1|0
1614056960000|2021-02-23 05:09:20|6553.5|6550.7|6551|6548.2|6553.5|6550.7|6549.4|6546|29
1614056970000|2021-02-23 05:09:30|6551.9|6549.1|6551.4|6548.6|6552|6549.2|6551.4|6548.6|1
1614056980000|2021-02-23 05:09:40|6551.9|6549.1|6551.9|6549.1|6552.9|6550.1|6551.9|6549.1|2
1614056990000|2021-02-23 05:09:50|6550.9|6548.1|6549.9|6547.1|6550.9|6548.1|6549.9|6547.1|1
1614057010000|2021-02-23 05:10:10|6549.4|6546.6|6549.9|6547.1|6549.9|6547.1|6549.4|6546.6|1
1614057020000|2021-02-23 05:10:20|6550|6547.2|6550.9|6548.1|6550.9|6548.1|6550|6547.2|2
1614057030000|2021-02-23 05:10:30|6550.4|6547.6|6550.4|6547.6|6550.4|6547.6|6550.4|6547.6|0
1614057050000|2021-02-23 05:10:50|6549.9|6547.1|6549.9|6547.1|6549.9|6547.1|6549.9|6547.1|0
1614057060000|2021-02-23 05:11:00|||||||||1
1614057080000|2021-02-23 05:11:20|6549|6546.2|6549|6546.2|6549|6546.2|6549|6546.2|1
1614057090000|2021-02-23 05:11:30|6549.4|6546.6|6548.4|6545.6|6549.4|6546.6|6548.4|6545.6|0
1614057100000|2021-02-23 05:11:40|6547.9|6545.1|6548|6545.2|6548|6545.2|6547.9|6545.1|1
1614057110000|2021-02-23 05:11:50|6548.4|6545.6|6547.9|6545.1|6548.4|6545.6|6547.9|6545.1|102
1614057120000|2021-02-23 05:12:00|6547.4|6544.6|6547.4|6544.6|6547.4|6544.6|6547.4|6544.6|1
1614057130000|2021-02-23 05:12:10|6545.9|6543.1|6545.9|6543.1|6546.4|6543.6|6545.9|6543.1|1
1614057140000|2021-02-23 05:12:20|6546|6543.2|6545.9|6543.1|6546.4|6543.6|6545.9|6543.1|1
1614057150000|2021-02-23 05:12:30|6546|6543.2|6545.9|6543.1|6546.4|6543.6|6545.9|6543.1|0
1614057160000|2021-02-23 05:12:40|6545.5|6542.7|6545.9|6543.1|6545.9|6543.1|6545.5|6542.7|0
1614057170000|2021-02-23 05:12:50|6546|6543.2|6546.9|6544.1|6547|6544.2|6545.9|6543.1|14
1614057180000|2021-02-23 05:13:00|6546.5|6542.5|6545|6542.2|6546.5|6543.1|6544.9|6542.1|5
1614057190000|2021-02-23 05:13:10|6545.5|6542.7|6546|6543.2|6546|6543.2|6545.5|6542.7|10
1614057200000|2021-02-23 05:13:20|6545.9|6543.1|6545.9|6543.1|6545.9|6543.1|6545.9|6543.1|1
1614057220000|2021-02-23 05:13:40|6546|6543.2|6547|6544.2|6547|6544.2|6545.9|6543.1|8
1614057240000|2021-02-23 05:14:00|6547.9|6545.1|6547.9|6545.1|6548|6545.2|6547|6544.2|1
1614057260000|2021-02-23 05:14:20|6546.9|6544.1|6546.9|6544.1|6547|6544.2|6546.9|6544.1|0
1614057270000|2021-02-23 05:14:30|6547|6544.2|6547|6544.2|6547|6544.2|6546.9|6544.1|0
1614057280000|2021-02-23 05:14:40|6546.9|6544.1|6546.9|6544.1|6546.9|6544.1|6546.9|6544.1|2
1614057300000|2021-02-23 05:15:00|6547|6544.2|6547.9|6545.1|6547.9|6545.1|6547|6544.2|1
1614057310000|2021-02-23 05:15:10|6548|6545.2|6548|6545.2|6548|6545.2|6548|6545.2|0
1614057320000|2021-02-23 05:15:20|6547.9|6545.1|6547|6544.2|6547.9|6545.1|6547|6544.2|0
1614057330000|2021-02-23 05:15:30|6546.9|6544.1|6546.9|6544.1|6546.9|6544.1|6546.9|6544.1|3
1614057340000|2021-02-23 05:15:40|6547.4|6544.6|6547|6544.2|6547.9|6545.1|6546.9|6544.1|0
1614057350000|2021-02-23 05:15:50|6547.4|6544.6|6546.9|6544.1|6547.4|6544.6|6546.9|6544.1|0
1614057370000|2021-02-23 05:16:10|6547|6544.2|6545.9|6543.1|6548.5|6545.1|6545.9|6543.1|453
1614057380000|2021-02-23 05:16:20|||||||||4
1614057390000|2021-02-23 05:16:30|||||||||50
1614057400000|2021-02-23 05:16:40|||||||||2
1614057410000|2021-02-23 05:16:50|||||||||1
1614057420000|2021-02-23 05:17:00|6545.4|6542.6|6545.4|6542.6|6545.4|6542.6|6545.4|6542.6|1
1614057430000|2021-02-23 05:17:10|6545.9|6543.1|6548.4|6545.6|6549.4|6546.6|6545.9|6543|129
1614057480000|2021-02-23 05:18:00|6546.4|6543.6|6546.4|6543.6|6546.4|6543.6|6546.4|6543.6|0
1614057490000|2021-02-23 05:18:10|6545.9|6543.1|6545.9|6543.1|6545.9|6543.1|6545.9|6543.1|0
1614057520000|2021-02-23 05:18:40|6544.9|6542.1|6544.9|6542.1|6544.9|6542.1|6544.9|6542.1|0
1614057530000|2021-02-23 05:18:50|6546.4|6543.6|6546.4|6543.6|6546.4|6543.6|6546.4|6543.6|0
1614057540000|2021-02-23 05:19:00|6545.9|6543.1|6545.9|6543.1|6545.9|6543.1|6545.9|6543.1|1
1614057550000|2021-02-23 05:19:10|6546.4|6543.6|6546.4|6543.6|6546.4|6543.6|6546.4|6543.6|0
1614057560000|2021-02-23 05:19:20|6547.5|6543.5|6545.4|6542.6|6547.5|6544.1|6545.4|6542.6|1
1614057570000|2021-02-23 05:19:30|6545.9|6543.1|6545.9|6543.1|6545.9|6543.1|6545.9|6543.1|0
1614057600000|2021-02-23 05:20:00|6545.5|6542.7|6545.9|6543.1|6545.9|6543.1|6545.4|6542.6|3
1614057610000|2021-02-23 05:20:10|6546.4|6543.6|6546.9|6544.1|6546.9|6544.1|6545.9|6543.1|0
1614057620000|2021-02-23 05:20:20|6547.9|6545.1|6547.9|6545.1|6547.9|6545.1|6547.9|6545.1|0
1614057630000|2021-02-23 05:20:30|||||||||2
1614057660000|2021-02-23 05:21:00|6546.9|6544.1|6546.4|6543.6|6546.9|6544.1|6546.4|6543.6|1
1614057670000|2021-02-23 05:21:10|6545.9|6543.1|6545.4|6542.6|6545.9|6543.1|6545.4|6542.6|0
1614057680000|2021-02-23 05:21:20|6545.9|6543.1|6546.9|6544.1|6546.9|6544.1|6545.9|6543.1|1
1614057690000|2021-02-23 05:21:30|6546.4|6543.6|6546.4|6543.6|6546.4|6543.6|6546.4|6543.6|0
1614057700000|2021-02-23 05:21:40|6546.3|6543.5|6546.4|6543.6|6546.4|6543.6|6545.9|6543.1|0
1614057710000|2021-02-23 05:21:50|6545.9|6543.1|6545.9|6543.1|6545.9|6543.1|6545.9|6543.1|1
1614057720000|2021-02-23 05:22:00|6544.9|6542.1|6546.4|6543.6|6546.4|6543.6|6544.9|6542.1|0
1614057730000|2021-02-23 05:22:10|6545.9|6543.1|6545.9|6543.1|6545.9|6543.1|6545.4|6542.6|0
1614057740000|2021-02-23 05:22:20|6545.4|6542.6|6545.4|6542.6|6545.4|6542.6|6545.4|6542.6|5
1614057760000|2021-02-23 05:22:40|6545.9|6543.1|6545.9|6543.1|6545.9|6543.1|6545.9|6543.1|0
1614057790000|2021-02-23 05:23:10|6545.4|6542.6|6545.4|6542.6|6545.4|6542.6|6545.4|6542.6|1
1614057800000|2021-02-23 05:23:20|||||||||2
1614057810000|2021-02-23 05:23:30|6544.9|6542.1|6544.9|6542.1|6544.9|6542.1|6544.9|6542.1|0
1614057820000|2021-02-23 05:23:40|6545.4|6542.6|6544.9|6542.1|6545.4|6542.6|6544.9|6542.1|0
1614057840000|2021-02-23 05:24:00|6545.9|6543.1|6545.9|6543.1|6545.9|6543.1|6545.9|6543.1|0
1614057850000|2021-02-23 05:24:10|6546.5|6542.5|6546.9|6544.1|6546.9|6544.1|6545.9|6542.5|0
1614057870000|2021-02-23 05:24:30|||||||||1
1614057880000|2021-02-23 05:24:40|6546.4|6543.6|6545.9|6543.1|6546.4|6543.6|6545.9|6543.1|1
1614057890000|2021-02-23 05:24:50|6546.3|6543.5|6545.9|6543.1|6546.3|6543.5|6545.9|6543.1|0
1614057900000|2021-02-23 05:25:00|6546.4|6543.6|6546.9|6544.1|6546.9|6544.1|6546.4|6543.6|0
1614057910000|2021-02-23 05:25:10|6547.4|6544.6|6547.9|6545.1|6547.9|6545.1|6547.4|6544.6|0
1614057950000|2021-02-23 05:25:50|||||||||1
1614057980000|2021-02-23 05:26:20|6546.9|6544.1|6546.9|6544.1|6547.5|6544.6|6546.9|6543.5|4
1614057990000|2021-02-23 05:26:30|||||||||1
1614058030000|2021-02-23 05:27:10|6547.4|6544.6|6547.4|6544.6|6547.4|6544.6|6547.4|6544.6|1
1614058080000|2021-02-23 05:28:00|6546.9|6544.1|6546.9|6544.1|6546.9|6544.1|6546.9|6544.1|0
1614058110000|2021-02-23 05:28:30|||||||||1
1614058120000|2021-02-23 05:28:40|6547.9|6545.1|6547.9|6545.1|6547.9|6545.1|6547.9|6545.1|1
1614058150000|2021-02-23 05:29:10|||||||||1
1614058160000|2021-02-23 05:29:20|6547.4|6544.6|6547.4|6544.6|6547.4|6544.6|6547.4|6544.6|0
1614058190000|2021-02-23 05:29:50|||||||||3
1614058200000|2021-02-23 05:30:00|6548.4|6545.6|6548.9|6546.1|6548.9|6546.1|6548.4|6545.6|3
1614058210000|2021-02-23 05:30:10|6549.9|6547.1|6549.4|6546.6|6550.9|6548.1|6549.4|6546.6|8
1614058220000|2021-02-23 05:30:20|6548.4|6545.6|6547.9|6545.1|6548.4|6545.6|6547.9|6545.1|1
1614058230000|2021-02-23 05:30:30|6548.4|6545.6|6548.4|6545.6|6548.9|6546.1|6548.4|6545.6|1
1614058240000|2021-02-23 05:30:40|6547.9|6545.1|6548.4|6545.6|6548.4|6545.6|6547.4|6544.6|2
1614058250000|2021-02-23 05:30:50|6547.9|6545.1|6547.9|6545.1|6547.9|6545.1|6547.9|6545.1|0
1614058260000|2021-02-23 05:31:00|6547.4|6544.6|6547.4|6544.6|6547.4|6544.6|6547.4|6544.6|0
1614058270000|2021-02-23 05:31:10|6546.9|6544.1|6545.4|6542.6|6546.9|6544.1|6545.4|6542.6|1
1614058280000|2021-02-23 05:31:20|6544.9|6542.1|6544.9|6542.1|6546.9|6544.1|6544.9|6542.1|41
1614058290000|2021-02-23 05:31:30|6545.4|6542.6|6545.9|6543.1|6545.9|6543.1|6545.4|6542.6|0
1614058300000|2021-02-23 05:31:40|6545.4|6542.6|6546.9|6544.1|6546.9|6544.1|6545.4|6542.6|0
1614058310000|2021-02-23 05:31:50|6547.4|6544.6|6548.9|6546.1|6548.9|6546.1|6547.4|6544.6|1
1614058320000|2021-02-23 05:32:00|6549.4|6546.6|6550.4|6547.6|6550.4|6547.6|6549.4|6546.6|8
1614058330000|2021-02-23 05:32:10|6551.9|6549.1|6552.9|6550.1|6552.9|6550.1|6550.4|6547.6|68
1614058340000|2021-02-23 05:32:20|6552.8|6550|6552.8|6550|6552.8|6550|6552.8|6550|0
1614058350000|2021-02-23 05:32:30|6552.9|6550.1|6552.9|6550.1|6552.9|6550.1|6552.9|6550.1|1
1614058360000|2021-02-23 05:32:40|6553.4|6550.6|6552.8|6550|6553.9|6551.1|6552.8|6550|30
1614058370000|2021-02-23 05:32:50|6552.9|6550.1|6553.4|6550.6|6553.4|6550.6|6552.9|6550.1|0
1614058380000|2021-02-23 05:33:00|6552.8|6550|6552.8|6550|6552.9|6550.1|6551.9|6548.5|1
1614058390000|2021-02-23 05:33:10|6552.9|6550.1|6552.5|6548.5|6553.4|6550.1|6552.5|6548.5|12
1614058400000|2021-02-23 05:33:20|6552.8|6550|6552.8|6550|6552.8|6550|6552.8|6550|0
1614058410000|2021-02-23 05:33:30|6553.5|6549.5|6553.5|6549.5|6553.5|6549.5|6553.5|6549.5|0
1614058420000|2021-02-23 05:33:40|6552.9|6550.1|6552.8|6550|6553.4|6550.6|6552.8|6550|0
1614058440000|2021-02-23 05:34:00|||||||||1
1614058450000|2021-02-23 05:34:10|6552.4|6549.6|6552.4|6549.6|6552.4|6549.6|6552.4|6549.6|0
1614058490000|2021-02-23 05:34:50|6553.3|6550.5|6553.4|6550.6|6553.4|6550.6|6553.3|6550.5|1
1614058500000|2021-02-23 05:35:00|6553.8|6551|6553.8|6551|6553.8|6551|6553.8|6551|0
1614058520000|2021-02-23 05:35:20|||||||||1
1614058530000|2021-02-23 05:35:30|6553.4|6550.6|6552.9|6550.1|6553.8|6551|6552.9|6550.1|1
1614058540000|2021-02-23 05:35:40|6552.8|6550|6552.8|6550|6552.8|6550|6552.8|6550|1
1614058550000|2021-02-23 05:35:50|6553.4|6550.6|6552.8|6550|6553.8|6551|6552.8|6550|5
1614058560000|2021-02-23 05:36:00|6553.4|6550.6|6552.9|6550.1|6553.8|6551|6552.8|6550|2
1614058570000|2021-02-23 05:36:10|6553.8|6551|6553.8|6551|6553.8|6551|6553.8|6551|2
1614058580000|2021-02-23 05:36:20|6553.4|6550.6|6553.4|6550.6|6553.4|6550.6|6553.4|6550.6|2
1614058600000|2021-02-23 05:36:40|||||||||1
1614058610000|2021-02-23 05:36:50|||||||||3
1614058620000|2021-02-23 05:37:00|6552.4|6549.6|6552.4|6549.6|6552.4|6549.6|6552.4|6549.6|3
1614058630000|2021-02-23 05:37:10|6552.3|6549.5|6552.4|6549.6|6552.4|6549.6|6551.8|6549|0
1614058640000|2021-02-23 05:37:20|6552.9|6550.1|6553.8|6551|6554.3|6551.5|6552.9|6550.1|0
1614058650000|2021-02-23 05:37:30|6553.4|6550.6|6553.4|6550.6|6553.4|6550.6|6553.4|6550.6|0
1614058660000|2021-02-23 05:37:40|6553.8|6551|6553.8|6551|6553.8|6551|6553.8|6551|90
1614058680000|2021-02-23 05:38:00|6554.3|6551.5|6553.4|6550.6|6554.3|6551.5|6553.4|6550.6|14
1614058690000|2021-02-23 05:38:10|6553.3|6550.5|6553.4|6550.6|6553.4|6550.6|6553.3|6550.5|1
1614058710000|2021-02-23 05:38:30|6552.8|6550|6553.8|6551|6553.8|6551|6552.8|6550|0
1614058720000|2021-02-23 05:38:40|6553.4|6550.6|6553.4|6550.6|6553.4|6550.6|6553.4|6550.6|0
1614058730000|2021-02-23 05:38:50|6552.9|6550.1|6552.9|6550.1|6553.4|6550.6|6552.8|6550|11
1614058740000|2021-02-23 05:39:00|6553.4|6550.6|6553.4|6550.6|6553.4|6550.6|6553.4|6550.6|0
1614058750000|2021-02-23 05:39:10|6553.8|6551|6554.4|6551.6|6554.4|6551.6|6553.8|6551|6
1614058760000|2021-02-23 05:39:20|||||||||4
1614058770000|2021-02-23 05:39:30|6555.3|6552.5|6556.4|6553.6|6556.4|6553.6|6554.8|6552|53
1614058780000|2021-02-23 05:39:40|6556.9|6554.1|6557.4|6554.6|6557.5|6554.6|6556.4|6553.5|11
1614058790000|2021-02-23 05:39:50|6557.8|6555|6557.3|6554.5|6557.8|6555|6557.3|6554.5|10
1614058800000|2021-02-23 05:40:00|6556.4|6553.6|6556.4|6553.6|6556.4|6553.6|6556.4|6553.6|0
1614058810000|2021-02-23 05:40:10|6555.9|6553.1|6555.9|6553.1|6555.9|6553.1|6555.9|6553.1|1
1614058820000|2021-02-23 05:40:20|6555.4|6552.6|6552.3|6549.5|6555.4|6552.6|6552.3|6549.5|8
1614058830000|2021-02-23 05:40:30|6551.8|6549|6553.4|6550.6|6553.4|6550.6|6551.8|6549|0
1614058840000|2021-02-23 05:40:40|6552.8|6550|6551.8|6549|6552.8|6550|6551.8|6548.5|1
1614058850000|2021-02-23 05:40:50|6550.9|6548.1|6550.9|6548.1|6550.9|6548.1|6550.9|6548.1|1
1614058870000|2021-02-23 05:41:10|6551.4|6548.6|6551.4|6548.6|6551.4|6548.6|6551.4|6548.6|0
1614058890000|2021-02-23 05:41:30|6552.4|6549.6|6552.8|6550|6553.5|6550|6552.4|6549.5|0
1614058900000|2021-02-23 05:41:40|6551.8|6549|6551.8|6549|6551.8|6549|6551.8|6549|0
1614058910000|2021-02-23 05:41:50|6552.4|6549.6|6552.4|6549.6|6552.4|6549.6|6552.4|6549.6|5
1614058920000|2021-02-23 05:42:00|6552.8|6550|6552.9|6550.1|6552.9|6550.1|6552.8|6550|1
1614058930000|2021-02-23 05:42:10|6553.9|6551.1|6555.5|6551.5|6555.5|6552.6|6553.9|6551|1
1614058940000|2021-02-23 05:42:20|6554.8|6552|6554.9|6552.1|6555|6552.1|6554.4|6551|0
1614058950000|2021-02-23 05:42:30|6554.4|6551.6|6554.4|6551.6|6554.4|6551.6|6554.4|6551.6|0
1614058960000|2021-02-23 05:42:40|6553.9|6551.1|6553.9|6551.1|6553.9|6551.1|6553.9|6551.1|0
1614058970000|2021-02-23 05:42:50|6552.9|6550.1|6552.9|6550.1|6552.9|6550.1|6552.9|6550.1|2
1614058980000|2021-02-23 05:43:00|6553.4|6550.6|6550.9|6548.1|6553.4|6550.6|6550.9|6547.5|6
1614058990000|2021-02-23 05:43:10|6551.5|6547.5|6551.5|6547.5|6551.5|6548.1|6550.9|6547|0
1614059000000|2021-02-23 05:43:20|6549.9|6547.1|6549.9|6547.1|6549.9|6547.1|6549.9|6547.1|1
1614059010000|2021-02-23 05:43:30|||||||||1
1614059040000|2021-02-23 05:44:00|6550.4|6547.6|6552.5|6548.5|6552.5|6548.5|6550.4|6547.6|1
1614059060000|2021-02-23 05:44:20|6551.8|6549|6550.9|6548.1|6551.9|6549|6550.9|6547.9|0
1614059080000|2021-02-23 05:44:40|6551.4|6548.6|6551.4|6548.6|6551.4|6548.6|6551.4|6548.6|0
1614059090000|2021-02-23 05:44:50|6550.9|6547.4|6551.3|6548.5|6551.3|6548.5|6550.9|6547.4|0
1614059100000|2021-02-23 05:45:00|6551.8|6549|6552.4|6548.4|6552.4|6549|6551.8|6548.4|0
1614059110000|2021-02-23 05:45:10|6551.8|6549|6551.3|6548.5|6551.8|6549|6551.3|6548.5|0
1614059130000|2021-02-23 05:45:30|6550.8|6548|6550.4|6547.6|6550.9|6548.1|6550.4|6547.6|0
1614059140000|2021-02-23 05:45:40|6549.9|6547.1|6547.8|6545|6549.9|6547.1|6546.9|6544.1|1
1614059150000|2021-02-23 05:45:50|6548.4|6544.4|6547.8|6545|6548.4|6545|6547.8|6544.4|0
1614059160000|2021-02-23 05:46:00|6547.3|6544.5|6549.4|6545.4|6549.4|6545.5|6547.3|6544|2
1614059170000|2021-02-23 05:46:10|6548.9|6546.1|6550.4|6546.4|6550.4|6547|6548.9|6546.1|0
1614059180000|2021-02-23 05:46:20|6549.8|6547|6549.4|6546.6|6549.8|6547|6549.4|6546.6|2
1614059190000|2021-02-23 05:46:30|6549.9|6547.1|6549.9|6547.1|6549.9|6547.1|6549.9|6547.1|0
1614059200000|2021-02-23 05:46:40|6550.4|6547.6|6550.9|6548.1|6552.4|6548.5|6550.4|6547.5|1
1614059210000|2021-02-23 05:46:50|6551|6547|6548.9|6546.1|6551|6547.5|6548.9|6546.1|1
1614059220000|2021-02-23 05:47:00|6549.9|6547.1|6550.4|6547.6|6550.4|6547.6|6549.9|6547.1|2
1614059230000|2021-02-23 05:47:10|6552.4|6548.4|6551.8|6549|6552.4|6549|6551.3|6548.4|0
1614059250000|2021-02-23 05:47:30|6550.9|6548.1|6552.4|6548.4|6552.4|6548.4|6550.9|6548.1|0
1614059260000|2021-02-23 05:47:40|6552.3|6549.5|6552.9|6550.1|6553.4|6550.1|6552.3|6549.4|0
1614059270000|2021-02-23 05:47:50|6554|6550|6552.8|6550|6554|6551|6552.8|6550|0
1614059280000|2021-02-23 05:48:00|6552.9|6550.1|6552.3|6549.5|6552.9|6550.1|6552.3|6549.5|1
1614059290000|2021-02-23 05:48:10|6551.8|6549|6552.3|6549.5|6552.3|6549.5|6551.8|6549|0
1614059300000|2021-02-23 05:48:20|6552.9|6550.1|6553.3|6550.5|6553.3|6550.5|6552.9|6550.1|0
1614059310000|2021-02-23 05:48:30|6552.9|6550.1|6552.8|6550|6552.9|6550.1|6552.8|6550|1
1614059320000|2021-02-23 05:48:40|6551.8|6549|6551.8|6549|6551.8|6549|6551.8|6549|1
1614059340000|2021-02-23 05:49:00|6552.4|6548.4|6552.3|6549.5|6552.4|6549.5|6552.3|6548.4|1
1614059350000|2021-02-23 05:49:10|6551.3|6548.5|6551.4|6547.4|6551.4|6548.5|6551.3|6547.4|1
1614059370000|2021-02-23 05:49:30|6550.3|6547.5|6551.4|6547.4|6551.4|6547.5|6550.3|6547.4|2
1614059390000|2021-02-23 05:49:50|6550.9|6548.1|6552.9|6548.9|6552.9|6549.5|6550.9|6548.1|0
1614059400000|2021-02-23 05:50:00|6552.4|6548.4|6551.4|6547.4|6552.4|6549|6550.9|6547.4|1
1614059410000|2021-02-23 05:50:10|6550.3|6547.5|6549.9|6547.1|6550.3|6547.5|6549.8|6547|40
1614059420000|2021-02-23 05:50:20|6550.4|6547.6|6549.9|6547.1|6550.4|6547.6|6549.9|6547.1|0
1614059430000|2021-02-23 05:50:30|6549.8|6547|6549.8|6547|6549.8|6547|6549.8|6547|0
1614059440000|2021-02-23 05:50:40|6548.9|6546.1|6548.9|6546.1|6548.9|6546.1|6548.9|6546.1|0
1614059450000|2021-02-23 05:50:50|||||||||1
1614059460000|2021-02-23 05:51:00|6548.8|6546|6548.9|6546.1|6548.9|6546.1|6548.8|6546|0
1614059470000|2021-02-23 05:51:10|6549.9|6547.1|6550.9|6548.1|6550.9|6548.1|6549.9|6547.1|154
1614059480000|2021-02-23 05:51:20|6552|6548|6552.4|6548.4|6552.4|6548.4|6552|6548|1
1614059490000|2021-02-23 05:51:30|6551.8|6549|6551.8|6549|6551.8|6549|6551.8|6549|0
1614059500000|2021-02-23 05:51:40|6552.4|6548.4|6552.9|6550.1|6552.9|6550.1|6551.9|6548.4|2
1614059510000|2021-02-23 05:51:50|6552.8|6550|6552.9|6550.1|6552.9|6550.1|6552.4|6549.6|0
1614059520000|2021-02-23 05:52:00|6553.3|6550.5|6553.9|6551.1|6553.9|6551.1|6553.3|6550.5|7
1614059530000|2021-02-23 05:52:10|6553.3|6550.5|6553.9|6551.1|6554.4|6551.6|6553.3|6550|3
1614059540000|2021-02-23 05:52:20|6554.8|6552|6554.3|6551.5|6554.8|6552|6554.3|6551.5|0
1614059550000|2021-02-23 05:52:30|6553.9|6551.1|6554.4|6551.6|6554.4|6551.6|6553.9|6551.1|0
1614059560000|2021-02-23 05:52:40|||||||||1
1614059570000|2021-02-23 05:52:50|6553.9|6551.1|6553.9|6551.1|6553.9|6551.1|6553.9|6551.1|3
1614059580000|2021-02-23 05:53:00|6553.8|6551|6552.9|6550.1|6553.8|6551|6552.9|6550.1|8
1614059600000|2021-02-23 05:53:20|||||||||1
1614059610000|2021-02-23 05:53:30|6553.4|6550.6|6554.8|6552|6554.8|6552|6553.4|6550.6|8
1614059620000|2021-02-23 05:53:40|6553.9|6551.1|6553.9|6551.1|6553.9|6551.1|6553.9|6551.1|9
1614059630000|2021-02-23 05:53:50|6552.9|6550.1|6553.9|6551.1|6553.9|6551.1|6552.9|6550.1|5
1614059640000|2021-02-23 05:54:00|6554.4|6550.4|6552.9|6550.1|6554.4|6551.1|6552.9|6550.1|2
1614059650000|2021-02-23 05:54:10|6552.8|6550|6552.3|6549.5|6552.8|6550|6552.3|6549.5|0
1614059660000|2021-02-23 05:54:20|6552.8|6550|6548.8|6546|6552.8|6550|6548.8|6545.4|2
1614059670000|2021-02-23 05:54:30|6549|6545|6549.3|6546.5|6549.8|6547|6548.8|6545|0
1614059680000|2021-02-23 05:54:40|6548.9|6546.1|6548.3|6545.5|6548.9|6546.1|6548.3|6545.5|2
1614059690000|2021-02-23 05:54:50|6549.4|6545.4|6548.9|6546.1|6549.4|6546.1|6548.8|6545.4|0
1614059700000|2021-02-23 05:55:00|6549.3|6546.5|6550.3|6547.5|6550.3|6547.5|6548.9|6546.1|1
1614059730000|2021-02-23 05:55:30|6551|6547|6551|6547|6551|6547|6551|6547|0
1614059740000|2021-02-23 05:55:40|6550.9|6548.1|6552.4|6548.4|6552.4|6549|6550.9|6548|1
1614059750000|2021-02-23 05:55:50|6551.8|6549|6551.8|6549|6551.8|6549|6551.8|6549|0
1614059760000|2021-02-23 05:56:00|6550.9|6548.1|6549.9|6547.1|6551.4|6548.1|6549.9|6546.5|0
1614059770000|2021-02-23 05:56:10|6550.9|6548.1|6552.4|6548.4|6552.4|6548.5|6550.9|6548.1|1
1614059790000|2021-02-23 05:56:30|6551.8|6549|6552.4|6548.4|6552.4|6549|6551.8|6548.4|0
1614059810000|2021-02-23 05:56:50||6549.6||6549.6||6549.6||6549.6|0
1614059820000|2021-02-23 05:57:00|6552.9|6548.9|6555.3|6552.5|6555.9|6553|6552.9|6545.5|28
1614059830000|2021-02-23 05:57:10|6554.8|6552|6554.8|6552|6554.8|6552|6554.8|6552|0
1614059850000|2021-02-23 05:57:30|6554.3|6551.5|6554.8|6552|6554.8|6552|6554.3|6551.5|0
1614059860000|2021-02-23 05:57:40|6554.3|6551.5|6554.8|6552|6555.4|6552|6554.3|6551.4|0
1614059870000|2021-02-23 05:57:50|6555.9|6551.9|6556.8|6554|6556.8|6554|6555.4|6551.9|6
1614059880000|2021-02-23 05:58:00|||||||||1
1614059890000|2021-02-23 05:58:10|6555.8|6553|6555.8|6553|6555.8|6553|6555.8|6553|0
1614059920000|2021-02-23 05:58:40|6555.3|6552.5|6555.4|6552.6|6555.4|6552.6|6555.3|6552.5|6
1614059930000|2021-02-23 05:58:50|6555.3|6552.5|6555.3|6552.5|6555.3|6552.5|6554.8|6552|1
1614059940000|2021-02-23 05:59:00|6555.8|6553|6555.3|6552.5|6555.8|6553|6555.3|6552.5|2
1614059950000|2021-02-23 05:59:10|6555.4|6552.6|6555.3|6552.5|6555.8|6553|6555.3|6552.5|0
1614059970000|2021-02-23 05:59:30|6554.8|6552|6554.8|6552|6554.8|6552|6554.8|6552|1
1614060000000|2021-02-23 06:00:00|||||||||13
1614060010000|2021-02-23 06:00:10|6554.3|6551.5|6556.3|6553.5|6556.3|6553.5|6554.3|6551.5|0
1614060030000|2021-02-23 06:00:30|6555.8|6553|6554.8|6552|6555.8|6553|6554.8|6552|1
1614060040000|2021-02-23 06:00:40|6555.3|6552.5|6554.2|6551.4|6556.3|6553.5|6554.2|6551.4|130
1614060070000|2021-02-23 06:01:10|||||||||2
1614060080000|2021-02-23 06:01:20|6555.2|6552.4|6555.2|6552.4|6555.3|6552.5|6554.2|6551.4|0
1614060090000|2021-02-23 06:01:30|6554.7|6551.9|6554.8|6552|6555.9|6552.5|6554.7|6551.9|0
1614060110000|2021-02-23 06:01:50|6555.3|6552.5|6555.2|6552.4|6555.3|6552.5|6555.2|6552.4|0
1614060120000|2021-02-23 06:02:00|6555.3|6552.5|6556.3|6553.5|6556.8|6554|6555.3|6552.5|1
1614060130000|2021-02-23 06:02:10|6555.8|6553|6555.8|6553|6555.8|6553|6555.8|6553|1
1614060140000|2021-02-23 06:02:20|6556.3|6553.5|6555.7|6552.9|6556.8|6554|6555.2|6552.4|6
1614060150000|2021-02-23 06:02:30|6554.8|6552|6554.8|6552|6554.8|6552|6554.3|6551.5|0
1614060160000|2021-02-23 06:02:40|6554.7|6551.9|6554.2|6551.4|6554.7|6551.9|6554.2|6551.4|2
1614060180000|2021-02-23 06:03:00|6553.7|6550.9|6551.3|6548.5|6553.7|6550.9|6551.3|6548.5|1
1614060190000|2021-02-23 06:03:10|6550.8|6548|6549.8|6547|6550.8|6548|6549.8|6547|7
1614060200000|2021-02-23 06:03:20|6550.2|6547.4|6550.2|6547.4|6550.8|6548|6550.2|6547.4|1
1614060210000|2021-02-23 06:03:30|6549.8|6547|6550.3|6547.5|6550.8|6548|6549.8|6547|0
1614060220000|2021-02-23 06:03:40|6550.8|6548|6549.8|6547|6551.3|6548.5|6549.8|6547|3
1614060230000|2021-02-23 06:03:50|6549.7|6546.9|6550.7|6547.9|6550.8|6548|6549.7|6546.9|0
1614060240000|2021-02-23 06:04:00|6550.3|6547.5|6550.8|6548|6550.8|6548|6550.3|6547.5|1
1614060260000|2021-02-23 06:04:20|6550.7|6547.9|6550.2|6547.4|6550.7|6547.9|6550.2|6547.4|1
1614060270000|2021-02-23 06:04:30|6549.8|6547|6549.8|6547|6549.8|6547|6549.8|6547|0
1614060280000|2021-02-23 06:04:40|6549.3|6546.5|6548.3|6545.5|6549.3|6546.5|6548.3|6545.5|2
1614060290000|2021-02-23 06:04:50|6548.8|6546|6549.3|6546.5|6549.3|6546.5|6548.8|6545.3|1
1614060300000|2021-02-23 06:05:00|6549.8|6547|6549.7|6546.9|6550.2|6547.4|6549.7|6546.9|0
1614060310000|2021-02-23 06:05:10|6549.8|6547|6549.3|6546.5|6549.8|6547|6549.3|6546.5|0
1614060320000|2021-02-23 06:05:20|6550.2|6547.4|6549.3|6545.3|6550.2|6547.4|6549.3|6545.3|0
1614060330000|2021-02-23 06:05:30|6548.8|6546|6548.3|6545.5|6548.8|6546|6548.3|6545.5|0
1614060340000|2021-02-23 06:05:40|6547.8|6545|6548.3|6545.5|6548.3|6545.5|6547.3|6544.5|2
1614060350000|2021-02-23 06:05:50|6548.7|6545.9|6548.3|6545.5|6548.7|6545.9|6548.3|6545.5|0
1614060360000|2021-02-23 06:06:00|6548.8|6546|6549.8|6547|6549.8|6547|6548.8|6546|4
1614060370000|2021-02-23 06:06:10|6550.8|6548|6550.7|6547.9|6552.3|6549|6550.7|6547.9|0
1614060380000|2021-02-23 06:06:20|6550.8|6548|6551.8|6549|6552.2|6549.4|6550.8|6548|1
1614060390000|2021-02-23 06:06:30|6551.7|6548.9|6551.3|6548.5|6551.8|6549|6551.3|6548.5|0
1614060400000|2021-02-23 06:06:40|6551.8|6549|6551.8|6549|6552.2|6549.4|6551.3|6548.5|5
1614060410000|2021-02-23 06:06:50|6551.3|6548.5|6551.3|6548.5|6551.8|6549|6551.3|6548.5|1
1614060420000|2021-02-23 06:07:00|6551.8|6549|6551.8|6549|6551.8|6549|6551.7|6548.9|0
1614060430000|2021-02-23 06:07:10|6552.2|6549.4|6552.2|6549.4|6553.3|6549.4|6552.2|6549.3|1
1614060440000|2021-02-23 06:07:20|6553.3|6549.3|6552.9|6548.9|6553.3|6549.9|6552.7|6548.9|0
1614060450000|2021-02-23 06:07:30|6553.3|6549.3|6547.8|6545|6553.3|6549.4|6547.8|6544.3|10
1614060460000|2021-02-23 06:07:40|6548.3|6544.3|6549.2|6546.4|6549.2|6546.4|6547.8|6543.9|11
1614060470000|2021-02-23 06:07:50|6549.3|6546.5|6549.8|6547|6549.8|6547|6549.3|6546.5|0
1614060480000|2021-02-23 06:08:00|6550.2|6547.4|6550.2|6547.4|6550.2|6547.4|6550.2|6547.4|0
1614060490000|2021-02-23 06:08:10|6549.7|6546.9|6547.8|6545|6549.7|6546.9|6547.8|6545|0
1614060500000|2021-02-23 06:08:20|6547.7|6544.9|6546.8|6544|6547.7|6544.9|6546.8|6544|1
1614060510000|2021-02-23 06:08:30|6546.7|6543.9|6547.3|6544.5|6547.8|6545|6546.3|6543.5|1
1614060520000|2021-02-23 06:08:40|6547.2|6544.4|6546.7|6543.9|6547.2|6544.4|6546.7|6543.9|0
1614060530000|2021-02-23 06:08:50|6546.8|6544|6546.8|6544|6547.3|6544.5|6546.3|6543.5|0
1614060540000|2021-02-23 06:09:00|6546.7|6543.9|6546.8|6544|6546.8|6544|6546.3|6543.5|1
1614060560000|2021-02-23 06:09:20|6546.7|6543.9|6546.8|6544|6546.8|6544|6546.3|6543.5|2
1614060570000|2021-02-23 06:09:30|6546.3|6543.5|6546.3|6543.5|6546.3|6543.5|6546.3|6543.5|0
1614060580000|2021-02-23 06:09:40|6546.8|6544|6547.3|6544.5|6547.3|6544.5|6546.3|6543.5|0
1614060590000|2021-02-23 06:09:50|6546.8|6544|6546.8|6544|6546.8|6544|6546.8|6544|1
1614060600000|2021-02-23 06:10:00|6547.8|6545|6546.8|6544|6547.8|6545|6546.8|6544|1
1614060610000|2021-02-23 06:10:10|6547.3|6544.5|6547.3|6544.5|6547.8|6545|6547.3|6544.5|1
1614060620000|2021-02-23 06:10:20|6547.2|6544.4|6548.8|6546|6548.8|6546|6546.8|6544|4
1614060630000|2021-02-23 06:10:30|6549.3|6545.3|6547.8|6545|6549.3|6545.4|6547.8|6545|3
1614060640000|2021-02-23 06:10:40|6549.2|6546.4|6548.2|6545.4|6549.2|6546.4|6548.2|6544.9|3
1614060650000|2021-02-23 06:10:50|6547.7|6544.9|6548.8|6546|6548.8|6546|6547.7|6544.9|5
1614060660000|2021-02-23 06:11:00|6548.3|6545.5|6548.2|6545.4|6548.3|6545.5|6548.2|6545.4|0
1614060670000|2021-02-23 06:11:10|6547.7|6544.9|6547.2|6544.4|6547.7|6544.9|6547.2|6544.4|0
1614060680000|2021-02-23 06:11:20|6546.7|6543.9|6546.7|6543.9|6546.7|6543.9|6546.7|6543.9|0
1614060690000|2021-02-23 06:11:30|6546.8|6544|6546.8|6544|6546.8|6544|6546.8|6544|1
1614060700000|2021-02-23 06:11:40|6547.3|6544.5|6546.8|6544|6547.3|6544.5|6546.8|6544|0
1614060710000|2021-02-23 06:11:50|6547.2|6544.4|6547.3|6544.5|6547.3|6544.5|6547.2|6544.4|0
1614060720000|2021-02-23 06:12:00|6547.7|6544.9|6548.7|6545.9|6548.8|6545.9|6547.7|6544.8|6
1614060730000|2021-02-23 06:12:10|6548.8|6544.8|6548.7|6545.9|6548.8|6545.9|6548.7|6544.8|0
1614060740000|2021-02-23 06:12:20|6548.2|6545.4|6548.7|6545.9|6549.2|6546.4|6547.7|6544.8|13
1614060750000|2021-02-23 06:12:30|6549.2|6546.4|6548.7|6545.9|6550.2|6547.4|6548.7|6545.9|8
1614060760000|2021-02-23 06:12:40|6547.7|6544.9|6546.7|6543.9|6547.7|6544.9|6546.7|6543.9|223
1614060770000|2021-02-23 06:12:50|||||||||11
1614060780000|2021-02-23 06:13:00|6547.2|6544.4|6546.7|6543.9|6547.2|6544.4|6546.2|6542.8|48
1614060790000|2021-02-23 06:13:10|6545.7|6542.9|6546.7|6543.9|6547.2|6544.4|6545.7|6542.9|16
1614060800000|2021-02-23 06:13:20|6547.1|6544.3|6546.7|6543.9|6547.1|6544.3|6546.2|6543.4|6
1614060810000|2021-02-23 06:13:30|6547.2|6544.4|6546.7|6543.9|6547.3|6544.4|6546.7|6543.3|1
1614060820000|2021-02-23 06:13:40|6547.3|6543.3|6545.6|6542.8|6547.3|6543.9|6545.1|6541.7|902
1614060840000|2021-02-23 06:14:00|6544.6|6541.8|6543.6|6540.8|6544.6|6541.8|6543.6|6540.8|1
1614060850000|2021-02-23 06:14:10|6544.2|6540.2|6542.6|6539.8|6544.2|6540.8|6542.6|6539.8|4
1614060860000|2021-02-23 06:14:20|6542.2|6539.4|6544.6|6541.8|6544.6|6541.8|6542.2|6539.4|2
1614060870000|2021-02-23 06:14:30|6545.1|6542.3|6542.6|6539.8|6545.1|6542.3|6542.6|6539.8|7
1614060880000|2021-02-23 06:14:40|6543.1|6540.3|6543.6|6540.8|6543.6|6540.8|6543.1|6540.3|0
1614060900000|2021-02-23 06:15:00|6543.1|6540.3|6543.6|6540.8|6543.6|6540.8|6543.1|6540.3|3
1614060910000|2021-02-23 06:15:10|6544.1|6541.3|6546.1|6543.3|6546.2|6543.4|6543.6|6540.2|10
1614060920000|2021-02-23 06:15:20|6545.6|6542.8|6545.7|6542.9|6546.2|6542.9|6544.7|6541.8|0
1614060940000|2021-02-23 06:15:40|6545.1|6542.3|6545.1|6542.3|6545.1|6542.3|6545.1|6542.3|0
1614060950000|2021-02-23 06:15:50|6545.6|6542.8|6545.6|6542.8|6545.6|6542.8|6545.6|6542.8|2
1614060960000|2021-02-23 06:16:00|6545.2|6542.4|6545.7|6542.9|6545.7|6542.9|6545.2|6542.4|0
1614060980000|2021-02-23 06:16:20|6544.7|6541.9|6544.7|6541.9|6545.2|6541.9|6544.6|6541.2|2
1614060990000|2021-02-23 06:16:30|6545.2|6542.4|6545.7|6542.9|6545.7|6542.9|6545.2|6542.4|1
1614061000000|2021-02-23 06:16:40|6546.2|6542.2|6541.6|6538.8|6546.2|6542.9|6541.6|6538.8|7
1614061010000|2021-02-23 06:16:50|6540.6|6537.8|6540.6|6537.8|6542.2|6538.9|6539.6|6536.8|13
1614061020000|2021-02-23 06:17:00|6540.1|6537.3|6541.7|6538.9|6542.2|6539.3|6539.6|6536.8|11
1614061030000|2021-02-23 06:17:10|6541.6|6538.8|6541.7|6538.9|6542.2|6539.3|6541.6|6538.2|51
1614061040000|2021-02-23 06:17:20|6542.1|6539.3|6543.6|6540.8|6544.8|6541.9|6542.1|6539.2|3
1614061050000|2021-02-23 06:17:30|6543.2|6540.4|6543.6|6540.8|6544.8|6541.8|6543.1|6540.3|2
1614061060000|2021-02-23 06:17:40|6543.7|6540.9|6542.7|6539.9|6543.7|6540.9|6542.7|6539.2|3
1614061070000|2021-02-23 06:17:50|6543.2|6539.2|6544.7|6541.9|6545.7|6542.9|6542.7|6539.2|4
1614061110000|2021-02-23 06:18:30|||||||||10
1614061140000|2021-02-23 06:19:00|6544.6|6541.8|6543.7|6540.9|6544.6|6541.8|6543.2|6540.4|2
1614061150000|2021-02-23 06:19:10|6543.6|6540.8|6543.7|6540.9|6543.7|6540.9|6543.1|6540.3|2
1614061180000|2021-02-23 06:19:40|6547|6544.2|6545.2|6542.4|6547.1|6544.3|6544.7|6541.9|22
1614061190000|2021-02-23 06:19:50|6545.7|6542.9|6545.1|6542.3|6545.7|6542.9|6545.1|6542.3|1
1614061200000|2021-02-23 06:20:00|6544.7|6541.9|6544.7|6541.9|6544.7|6541.9|6544.7|6541.9|0
1614061210000|2021-02-23 06:20:10|6544.6|6541.8|6542.1|6539.3|6544.6|6541.8|6542.1|6539.2|1
1614061220000|2021-02-23 06:20:20|6542.2|6539.4|6543.6|6540.8|6543.7|6540.9|6542.2|6539.4|3
1614061230000|2021-02-23 06:20:30|6543.7|6540.9|6544.7|6541.9|6544.7|6541.9|6543.7|6540.9|3
1614061240000|2021-02-23 06:20:40|6545.2|6541.2|6544.7|6541.9|6545.2|6541.9|6543.7|6540.9|11
1614061250000|2021-02-23 06:20:50|6544.1|6541.3|6544.1|6541.3|6544.1|6541.3|6544.1|6541.3|0
1614061260000|2021-02-23 06:21:00|6545.2|6541.2|6544.1|6541.3|6545.2|6541.3|6544.1|6541.2|1
1614061270000|2021-02-23 06:21:10|6544.2|6541.4|6544.2|6541.4|6544.2|6541.4|6544.2|6541.4|0
1614061280000|2021-02-23 06:21:20|6544.7|6541.9|6544.7|6541.9|6544.7|6541.9|6544.7|6541.9|2
1614061290000|2021-02-23 06:21:30|6545.1|6542.3|6545.2|6542.4|6545.2|6542.4|6544.7|6541.9|1
1614061300000|2021-02-23 06:21:40|6545.1|6542.3|6544.1|6541.3|6545.1|6542.3|6543.7|6540.9|12
1614061310000|2021-02-23 06:21:50|6543.6|6540.8|6544.7|6541.9|6544.8|6541.9|6543.2|6540.4|1
1614061320000|2021-02-23 06:22:00|6543.7|6540.9|6543.7|6540.9|6543.7|6540.9|6543.7|6540.9|0
1614061330000|2021-02-23 06:22:10|6543.6|6540.8|6543.7|6540.9|6543.7|6540.9|6543.6|6540.8|0
1614061340000|2021-02-23 06:22:20|6544.2|6541.4|6544.2|6541.4|6544.2|6541.4|6544.2|6541.4|10
1614061350000|2021-02-23 06:22:30|6544.7|6541.9|6544.6|6541.8|6545.2|6541.9|6544.6|6541.2|11
1614061360000|2021-02-23 06:22:40|6544.1|6541.3|6544.1|6541.3|6544.1|6541.3|6544.1|6541.3|0
1614061370000|2021-02-23 06:22:50|6543.2|6540.4|6543.6|6540.8|6543.6|6540.8|6542.6|6539.2|1
1614061380000|2021-02-23 06:23:00|6542.7|6539.9|6542.7|6539.9|6542.7|6539.9|6542.7|6539.9|0
1614061390000|2021-02-23 06:23:10|||||||||2
1614061400000|2021-02-23 06:23:20|6543.2|6540.4|6543.2|6540.4|6543.2|6540.4|6543.2|6540.4|1
1614061410000|2021-02-23 06:23:30|6544.2|6541.4|6543.1|6540.3|6544.2|6541.4|6543.1|6540.3|1
1614061430000|2021-02-23 06:23:50|6543.2|6539.2|6541.2|6538.4|6543.2|6539.2|6541.2|6537.8|0
1614061440000|2021-02-23 06:24:00|6541.7|6538.9|6541.6|6538.8|6542.2|6538.9|6540.7|6537.9|1
1614061450000|2021-02-23 06:24:10|6542.1|6539.3|6542.1|6539.3|6543.2|6539.8|6542.1|6538.3|51
1614061460000|2021-02-23 06:24:20|6542.8|6538.8|6540.2|6537.4|6542.8|6538.9|6539.1|6536.3|17
1614061470000|2021-02-23 06:24:30|6540.1|6537.3|6540.7|6537.9|6540.7|6537.9|6540.1|6537.3|1
1614061480000|2021-02-23 06:24:40|6540.6|6537.8|6539.7|6536.9|6540.6|6537.8|6539.7|6536.9|0
1614061490000|2021-02-23 06:24:50|6539.6|6536.8|6539.7|6536.9|6539.7|6536.9|6539.1|6536.3|2
1614061500000|2021-02-23 06:25:00|6540.1|6537.3|6541.2|6538.4|6541.8|6538.9|6540.1|6537.3|1
1614061510000|2021-02-23 06:25:10|6541.6|6538.8|6540.7|6537.9|6541.6|6538.8|6540.7|6537.9|0
1614061520000|2021-02-23 06:25:20|6540.6|6537.8|6539.7|6536.9|6540.6|6537.8|6539.7|6536.9|2
1614061530000|2021-02-23 06:25:30|6539.2|6536.4|6538.2|6535.4|6539.2|6536.4|6537.7|6534.9|2
1614061540000|2021-02-23 06:25:40|6538.1|6535.3|6533.6|6530.8|6538.1|6535.3|6533.6|6530.8|15
1614061550000|2021-02-23 06:25:50|6533.7|6530.9|6535.8|6531.8|6535.8|6532.9|6533.7|6529.8|26
1614061560000|2021-02-23 06:26:00|6535.2|6532.4|6533.8|6529.8|6536.2|6532.9|6533.1|6529.7|7
1614061570000|2021-02-23 06:26:10|6533.1|6530.3|6532.7|6529.9|6533.1|6530.3|6532.1|6529.3|10
1614061580000|2021-02-23 06:26:20|6533.7|6530.9|6533.7|6530.9|6533.7|6530.9|6533.7|6530.9|0
1614061590000|2021-02-23 06:26:30|6533.8|6529.8|6535.2|6532.4|6535.2|6532.4|6533.7|6529.8|3
1614061600000|2021-02-23 06:26:40|6535.7|6532.9|6537.2|6534.4|6537.6|6534.8|6535.7|6532.9|6
1614061610000|2021-02-23 06:26:50|6537.1|6534.3|6536.7|6533.9|6537.2|6534.4|6536.7|6533.9|2
1614061620000|2021-02-23 06:27:00|6536.6|6533.8|6536.6|6533.8|6536.6|6533.8|6536.6|6533.8|1
1614061630000|2021-02-23 06:27:10|6535.1|6532.3|6535.6|6532.8|6535.6|6532.8|6535.1|6532.3|1
1614061650000|2021-02-23 06:27:30|6535.7|6532.9|6536.6|6533.8|6537.1|6534.3|6535.7|6532.9|3
1614061660000|2021-02-23 06:27:40|6537.6|6534.8|6537.6|6534.8|6537.6|6534.8|6537.6|6534.8|2
1614061670000|2021-02-23 06:27:50|6537.7|6533.7|6537.6|6534.8|6537.7|6534.8|6537.1|6533.7|1
1614061680000|2021-02-23 06:28:00|6537.7|6533.7|6534.1|6531.3|6537.7|6534.3|6534.1|6531.3|1
1614061690000|2021-02-23 06:28:10|6535.6|6532.8|6535.1|6532.3|6535.6|6532.8|6535.1|6532.3|0
1614061700000|2021-02-23 06:28:20|6534.6|6531.8|6534.2|6531.4|6535.2|6531.9|6533.6|6530.8|1
1614061710000|2021-02-23 06:28:30|6534.6|6531.8|6534.6|6531.8|6534.6|6531.8|6534.1|6531.3|1
1614061720000|2021-02-23 06:28:40|6535.1|6532.3|6534.1|6531.3|6535.1|6532.3|6534.1|6531.3|1
1614061730000|2021-02-23 06:28:50|6533.6|6530.8|6533.6|6530.8|6534.1|6531.3|6533.6|6530.8|52
1614061740000|2021-02-23 06:29:00|6534.1|6531.3|6535.1|6532.3|6535.1|6532.3|6534.1|6531.3|5
1614061750000|2021-02-23 06:29:10|6535.6|6532.8|6536.6|6533.8|6537.1|6534.3|6535.6|6532.8|6
1614061760000|2021-02-23 06:29:20|6536.1|6533.3|6536.1|6533.3|6536.1|6533.3|6536.1|6533.3|0
1614061770000|2021-02-23 06:29:30|6535.6|6532.8|6535.6|6532.8|6535.7|6532.9|6534.6|6531.8|32
1614061780000|2021-02-23 06:29:40|6534.7|6531.9|6534.7|6531.9|6535.3|6531.9|6534.7|6531.3|0
1614061800000|2021-02-23 06:30:00|6535.2|6532.4|6536.2|6533.4|6536.2|6533.4|6534.7|6531.9|16
1614061810000|2021-02-23 06:30:10|6535.7|6532.9|6537.2|6534.4|6537.2|6534.4|6535.7|6532.9|6
1614061820000|2021-02-23 06:30:20|||||||||1
1614061830000|2021-02-23 06:30:30|6536.7|6533.9|6537.2|6534.4|6537.2|6534.4|6536.7|6533.9|6
1614061840000|2021-02-23 06:30:40|6536.7|6533.9|6537.2|6534.4|6537.2|6534.4|6536.7|6533.9|4
1614061860000|2021-02-23 06:31:00|6537.8|6535|6539.2|6536.4|6539.2|6536.4|6537.8|6535|13
1614061870000|2021-02-23 06:31:10|6539.7|6536.9|6539.3|6535.3|6541.3|6537.9|6537.7|6534.9|29
1614061880000|2021-02-23 06:31:20|6538.2|6535.4|6538.7|6535.9|6538.8|6535.9|6538.2|6534.8|57
1614061890000|2021-02-23 06:31:30|6539.2|6536.4|6539.2|6536.4|6539.2|6536.4|6539.2|6536.4|0
1614061900000|2021-02-23 06:31:40|6538.2|6535.4|6538.2|6535.4|6538.2|6535.4|6538.2|6535.4|0
1614061910000|2021-02-23 06:31:50|6538.7|6535.9|6538.7|6535.9|6538.7|6535.9|6538.7|6535.9|2
1614061930000|2021-02-23 06:32:10|6539.2|6536.4|6539.2|6536.4|6539.2|6536.4|6539.2|6536.4|0
1614061940000|2021-02-23 06:32:20|6538.7|6535.9|6538.7|6535.9|6538.7|6535.9|6538.7|6535.9|7
1614061950000|2021-02-23 06:32:30|6539.3|6535.3|6539.8|6535.8|6539.8|6535.9|6538.7|6535.3|0
1614061960000|2021-02-23 06:32:40|6539.2|6536.4|6539.7|6536.9|6539.8|6536.9|6539.2|6535.8|0
1614061970000|2021-02-23 06:32:50|6541.7|6538.9|6542.3|6538.3|6542.3|6538.9|6540.7|6537.3|49
1614061980000|2021-02-23 06:33:00|6540.7|6537.9|6541.3|6537.3|6541.3|6537.9|6540.7|6537.3|1
1614061990000|2021-02-23 06:33:10|6541.7|6538.9|6542.3|6538.3|6542.7|6539.4|6541.7|6538.3|6
1614062000000|2021-02-23 06:33:20|6541.7|6538.9|6541.6|6538.8|6542.3|6538.9|6541.6|6538.3|2
1614062010000|2021-02-23 06:33:30|6540.7|6537.9|6542.3|6538.3|6542.3|6538.9|6540.7|6537.9|5
1614062020000|2021-02-23 06:33:40|6541.7|6538.9|6541.8|6537.8|6542.3|6538.9|6541.7|6537.8|3
1614062050000|2021-02-23 06:34:10|6541.2|6538.4|6540.7|6537.9|6541.2|6538.4|6540.7|6537.9|4
1614062060000|2021-02-23 06:34:20|6541.8|6537.8|6542.7|6539.9|6542.7|6539.9|6541.7|6537.8|6
1614062070000|2021-02-23 06:34:30|6543.7|6540.9|6541.7|6538.9|6543.7|6540.9|6541.7|6538.9|10
1614062080000|2021-02-23 06:34:40|6542.2|6539.4|6542.2|6539.4|6543.2|6540.4|6542.2|6539.4|0
1614062090000|2021-02-23 06:34:50|6541.2|6538.4|6541.7|6538.9|6541.7|6538.9|6540.8|6538|0
1614062100000|2021-02-23 06:35:00|||||||||1
1614062110000|2021-02-23 06:35:10|6541.8|6539|6544.2|6541.4|6544.2|6541.4|6541.8|6539|1
1614062120000|2021-02-23 06:35:20|6544.7|6541.9|6544.2|6541.4|6544.7|6541.9|6544.2|6541.4|3
1614062130000|2021-02-23 06:35:30|||||||||1
1614062150000|2021-02-23 06:35:50|6544.1|6541.3|6540.2|6537.4|6544.1|6541.3|6540.2|6537.4|4
1614062160000|2021-02-23 06:36:00|6540.7|6537.9|6541.8|6537.8|6541.8|6537.9|6540.7|6537.8|0
1614062170000|2021-02-23 06:36:10|6541.6|6538.8|6541.6|6538.8|6541.6|6538.8|6541.6|6538.8|0
1614062180000|2021-02-23 06:36:20|6542.3|6538.3|6541.6|6538.8|6542.3|6538.8|6541.6|6538.3|1
1614062190000|2021-02-23 06:36:30|6542.3|6538.3|6540.7|6537.9|6542.3|6538.8|6540.7|6537.9|0
1614062200000|2021-02-23 06:36:40|6540.6|6537.8|6542.3|6538.3|6542.3|6538.8|6540.6|6537.8|0
1614062210000|2021-02-23 06:36:50|6541.2|6538.4|6539.2|6536.4|6541.2|6538.4|6539.2|6536.4|2
1614062220000|2021-02-23 06:37:00|6538.7|6535.9|6536.7|6533.9|6539.2|6536.4|6536.7|6533.9|12
1614062230000|2021-02-23 06:37:10|6537.2|6534.4|6537.2|6534.4|6537.2|6534.4|6536.7|6533.9|1
1614062240000|2021-02-23 06:37:20|6537.1|6534.3|6536.6|6533.8|6537.1|6534.3|6536.6|6533.8|2
1614062250000|2021-02-23 06:37:30|6536.1|6533.3|6537.2|6534.4|6537.2|6534.4|6535.1|6532.3|3
1614062260000|2021-02-23 06:37:40|6537.1|6534.3|6536.1|6533.3|6537.2|6534.4|6535.6|6532.8|5
1614062270000|2021-02-23 06:37:50|6535.7|6532.9|6536.6|6533.8|6537.1|6534.3|6535.7|6532.9|0
1614062280000|2021-02-23 06:38:00|6536.7|6533.9|6536.7|6533.9|6536.7|6533.9|6536.7|6533.9|2
1614062290000|2021-02-23 06:38:10|6537.2|6534.4|6539.7|6536.9|6540.3|6537.4|6537.2|6534.4|3
1614062300000|2021-02-23 06:38:20|6540.7|6537.9|6538.2|6535.4|6541.3|6537.9|6537.7|6534.3|0
1614062310000|2021-02-23 06:38:30|6538.3|6534.3|6538.6|6535.8|6538.6|6535.8|6537.7|6534.3|0
1614062330000|2021-02-23 06:38:50|6538.2|6535.4|6537.7|6534.9|6538.8|6535.4|6537.7|6534.3|3
1614062340000|2021-02-23 06:39:00|6538.7|6534.7|6538.2|6535.4|6538.7|6535.4|6537.7|6534.7|1
1614062350000|2021-02-23 06:39:10|6538.6|6535.8|6538.6|6535.8|6538.6|6535.8|6538.6|6535.8|0
1614062360000|2021-02-23 06:39:20|6538.1|6535.3|6538.6|6535.8|6538.7|6535.8|6538.1|6534.2|2
1614062370000|2021-02-23 06:39:30|6538.2|6534.2|6537.6|6534.8|6538.2|6534.9|6537.6|6534.2|1
1614062380000|2021-02-23 06:39:40|||||||||30
1614062390000|2021-02-23 06:39:50|6536.7|6533.9|6534.7|6531.9|6536.7|6533.9|6534.7|6531.2|3
1614062400000|2021-02-23 06:40:00|6534.6|6531.8|6534.6|6531.8|6534.6|6531.8|6534.6|6531.8|0
1614062410000|2021-02-23 06:40:10|6533.7|6530.9|6532.6|6529.8|6534.2|6530.9|6532.6|6529.8|106
1614062420000|2021-02-23 06:40:20|6532.1|6529.3|6532.1|6529.3|6532.1|6529.3|6532.1|6529.3|1
1614062430000|2021-02-23 06:40:30|6531.6|6528.8|6532.1|6529.3|6532.1|6529.3|6531.1|6528.3|11
1614062440000|2021-02-23 06:40:40|6532.6|6529.8|6530.6|6527.8|6532.6|6529.8|6530.6|6527.8|121
1614062450000|2021-02-23 06:40:50|6531.6|6528.8|6531.6|6528.8|6532.1|6529.3|6530.6|6527.8|3
1614062460000|2021-02-23 06:41:00|6531.1|6528.3|6532|6529.2|6532.7|6529.8|6531.1|6528.3|7
1614062470000|2021-02-23 06:41:10|6530.6|6527.8|6531.6|6528.8|6531.6|6528.8|6530.6|6527.8|2
1614062480000|2021-02-23 06:41:20|6531.1|6528.3|6530.6|6527.8|6531.6|6528.8|6530.6|6527.8|12
1614062500000|2021-02-23 06:41:40|6531.6|6528.8|6531.6|6528.8|6531.6|6528.8|6531.6|6528.8|3
1614062510000|2021-02-23 06:41:50|6530.6|6527.8|6530.6|6527.8|6530.6|6527.8|6530.1|6527.3|1
1614062520000|2021-02-23 06:42:00|6530.1|6527.3|6530|6527.2|6530.6|6527.8|6530|6527.2|14
1614062530000|2021-02-23 06:42:10|6529.1|6526.3|6529.6|6526.8|6530.2|6526.8|6529.1|6526.2|4
1614062540000|2021-02-23 06:42:20|6529.5|6526.7|6530|6527.2|6531|6528.2|6528.1|6525.3|342
1614062550000|2021-02-23 06:42:30|6529.1|6526.3|6530.1|6527.3|6530.1|6527.3|6529.1|6526.3|0
1614062560000|2021-02-23 06:42:40|6530.5|6527.7|6529.5|6526.7|6530.6|6527.8|6529.5|6526.7|1
1614062570000|2021-02-23 06:42:50|6529.6|6526.8|6529.5|6526.7|6530.5|6527.7|6529.5|6526.7|6
1614062580000|2021-02-23 06:43:00|6530|6527.2|6530.5|6527.7|6531|6528.2|6530|6527.2|1
1614062590000|2021-02-23 06:43:10|6530|6527.2|6530.5|6527.7|6530.6|6527.8|6530|6527.2|11
1614062600000|2021-02-23 06:43:20|6530|6527.2|6528|6525.2|6530.1|6527.3|6528|6525.2|530
1614062610000|2021-02-23 06:43:30|6528.1|6525.3|6528|6525.2|6528.5|6525.7|6528|6525.2|84
1614062620000|2021-02-23 06:43:40|6528.5|6525.7|6527.5|6524.7|6528.5|6525.7|6527.5|6524.7|1
1614062630000|2021-02-23 06:43:50|||||||||3
1614062640000|2021-02-23 06:44:00|6528|6525.2|6528|6525.2|6528|6525.2|6528|6525.2|5
1614062650000|2021-02-23 06:44:10|6528.5|6525.7|6528.5|6525.7|6528.5|6525.7|6528.5|6525.7|8
1614062660000|2021-02-23 06:44:20|6528|6525.2|6528.5|6525.7|6528.5|6525.7|6528|6525.2|1
1614062680000|2021-02-23 06:44:40|6527.5|6524.7|6526.5|6523.7|6527.5|6524.7|6526.5|6523.7|16
1614062690000|2021-02-23 06:44:50|6527.5|6524.7|6527|6524.2|6527.5|6524.7|6527|6524.2|1
1614062700000|2021-02-23 06:45:00|6527.5|6524.7|6527|6524.2|6527.5|6524.7|6527|6524.2|1
1614062710000|2021-02-23 06:45:10|6527.5|6524.7|6530.5|6527.7|6531.1|6527.7|6527.5|6524.7|104
1614062720000|2021-02-23 06:45:20|6531|6528.2|6532.5|6529.7|6533.1|6529.7|6531|6528.1|55
1614062730000|2021-02-23 06:45:30|6532|6529.2|6532.5|6529.7|6532.5|6529.7|6532|6529.2|6
1614062740000|2021-02-23 06:45:40|6532|6529.2|6532.5|6529.7|6532.5|6529.7|6532|6529.2|0
1614062750000|2021-02-23 06:45:50|6533|6530.2|6533|6530.2|6533|6530.2|6533|6530.2|6
1614062760000|2021-02-23 06:46:00|6532.5|6529.7|6532.5|6529.7|6532.5|6529.7|6532.5|6529.7|2
1614062770000|2021-02-23 06:46:10|||||||||11
1614062780000|2021-02-23 06:46:20|6532|6529.2|6532.5|6529.7|6532.5|6529.7|6532|6529.2|6
1614062810000|2021-02-23 06:46:50|||||||||1
1614062820000|2021-02-23 06:47:00|6532|6529.2|6532.5|6529.7|6532.5|6529.7|6532|6529.2|0
1614062830000|2021-02-23 06:47:10|||||||||15
1614062840000|2021-02-23 06:47:20|6531|6528.2|6529.9|6527.1|6531|6528.2|6529.9|6527.1|6
1614062850000|2021-02-23 06:47:30|6528.5|6525.7|6528.5|6525.7|6529.5|6526.7|6528.5|6525.7|2
1614062860000|2021-02-23 06:47:40|6528|6525.2|6528|6525.2|6528.5|6525.7|6527.5|6524.7|9
1614062870000|2021-02-23 06:47:50|6528.5|6525.7|6527.5|6524.7|6528.5|6525.7|6527.5|6524.7|7
1614062880000|2021-02-23 06:48:00|6528.5|6525.7|6529.5|6526.7|6529.5|6526.7|6528.5|6525.7|9
1614062890000|2021-02-23 06:48:10|||||||||2
1614062900000|2021-02-23 06:48:20|6529.4|6526.6|6528|6525.2|6529.4|6526.6|6527.5|6524.7|3
1614062910000|2021-02-23 06:48:30|6527.5|6524.7|6526.5|6523.7|6528.1|6524.7|6526.5|6523.7|4
1614062920000|2021-02-23 06:48:40|6526|6523.2|6526.5|6523.7|6526.5|6523.7|6526|6523.2|10
1614062930000|2021-02-23 06:48:50|6527.1|6523.1|6526.5|6523.7|6527.1|6523.7|6526.5|6523.1|3
1614062940000|2021-02-23 06:49:00|6527.1|6523.1|6527|6524.2|6527.1|6524.2|6526.5|6523.1|0
1614062970000|2021-02-23 06:49:30|6527.5|6524.7|6527|6524.2|6527.5|6524.7|6527|6524.2|1
1614062980000|2021-02-23 06:49:40|6527.4|6524.6|6525.5|6522.7|6527.4|6524.6|6525|6522.2|17
1614062990000|2021-02-23 06:49:50|6526.1|6522.1|6525.5|6522.7|6526.5|6523.7|6525.5|6522.1|5
1614063000000|2021-02-23 06:50:00|6526|6523.2|6526.1|6523.3|6527.5|6524.7|6525.5|6522.7|30
1614063010000|2021-02-23 06:50:10|6527.5|6524.7|6527.1|6524.3|6527.5|6524.7|6527|6524.2|7
1614063020000|2021-02-23 06:50:20|6528|6525.2|6527.5|6524.7|6528|6525.2|6527.5|6524.7|1
1614063030000|2021-02-23 06:50:30|6527|6524.2|6527|6524.2|6527.5|6524.7|6526.5|6523.7|4
1614063040000|2021-02-23 06:50:40|6527.5|6524.7|6530|6527.2|6530|6527.2|6527.5|6524.7|14
1614063050000|2021-02-23 06:50:50|6530.5|6527.7|6529.5|6526.7|6530.5|6527.7|6529|6526.2|11
1614063060000|2021-02-23 06:51:00|6530.1|6526.1|6529.5|6526.7|6530.1|6526.7|6529.5|6526.1|4
1614063070000|2021-02-23 06:51:10|6530.1|6527.3|6531|6528.2|6531|6528.2|6530.1|6527.3|1
1614063080000|2021-02-23 06:51:20|6530.5|6527.7|6531|6528.2|6531|6528.2|6530|6527.2|2
1614063090000|2021-02-23 06:51:30|6531.5|6528.7|6532.1|6529.3|6532.1|6529.3|6531|6528.2|16
1614063100000|2021-02-23 06:51:40|6532|6529.2|6531.5|6528.7|6532|6529.2|6531.5|6528.7|0
1614063110000|2021-02-23 06:51:50|6531.6|6528.8|6533.5|6530.7|6533.5|6530.7|6531.6|6528.8|4
1614063120000|2021-02-23 06:52:00|6533.1|6530.3|6531.5|6528.7|6533.1|6530.3|6531.5|6528.7|38
1614063130000|2021-02-23 06:52:10|||||||||1
1614063140000|2021-02-23 06:52:20|6531.6|6528.8|6532.1|6529.3|6532.1|6529.3|6531.5|6528.7|0
1614063150000|2021-02-23 06:52:30|6532.5|6529.7|6532.5|6529.7|6533.2|6529.8|6531.5|6528.6|18
1614063160000|2021-02-23 06:52:40|6531.5|6528.7|6529.5|6526.7|6531.5|6528.7|6529.5|6526.7|9
1614063170000|2021-02-23 06:52:50|6529.6|6526.8|6531|6528.2|6532.1|6529.3|6529.5|6526.7|5
1614063180000|2021-02-23 06:53:00|6531.1|6528.3|6531.5|6528.7|6532.2|6529.3|6530.6|6527.8|9
1614063190000|2021-02-23 06:53:10|6532.2|6528.2|6532|6529.2|6533.5|6530.7|6531.5|6528.1|8
1614063200000|2021-02-23 06:53:20|6531|6528.2|6532.1|6529.3|6532.1|6529.3|6531|6528.2|3
1614063210000|2021-02-23 06:53:30|6532.6|6529.8|6531.5|6528.7|6532.6|6529.8|6531.5|6528.7|1
1614063220000|2021-02-23 06:53:40|6532.1|6529.3|6531.5|6528.7|6532.1|6529.3|6531.5|6528.7|0
1614063230000|2021-02-23 06:53:50|6532.5|6529.7|6532.5|6529.7|6533.2|6529.7|6532.5|6529.2|0
1614063240000|2021-02-23 06:54:00|6533.2|6529.2|6533.1|6530.3|6533.2|6530.3|6532.5|6529.2|1
1614063260000|2021-02-23 06:54:20|6533.6|6530.8|6533.1|6530.3|6533.6|6530.8|6533.1|6530.3|5
1614063270000|2021-02-23 06:54:30|6532.6|6529.8|6532.6|6529.8|6532.6|6529.8|6532.6|6529.8|3
1614063280000|2021-02-23 06:54:40|6532.5|6529.7|6532.5|6529.7|6532.5|6529.7|6532.5|6529.7|0
1614063290000|2021-02-23 06:54:50|6532.6|6529.8|6532.5|6529.7|6532.6|6529.8|6532.5|6529.7|5
1614063300000|2021-02-23 06:55:00|6532.6|6529.8|6532.5|6529.7|6533.1|6529.8|6532.5|6529.1|5
1614063310000|2021-02-23 06:55:10|6533|6530.2|6531|6528.2|6533.1|6530.3|6531|6528.2|27
1614063320000|2021-02-23 06:55:20|6531.1|6528.3|6530|6527.2|6531.1|6528.3|6529|6526.2|6
1614063330000|2021-02-23 06:55:30|6530.1|6527.3|6530.1|6527.3|6530.1|6527.3|6530|6527.2|7
1614063340000|2021-02-23 06:55:40|6529.1|6526.3|6530.6|6527.8|6531.1|6528.3|6529.1|6526.3|27
1614063350000|2021-02-23 06:55:50|6531.1|6528.3|6530.5|6527.7|6531.5|6528.7|6530.5|6527.7|0
1614063360000|2021-02-23 06:56:00|6531|6528.2|6531|6528.2|6531.5|6528.7|6531|6528.2|19
1614063370000|2021-02-23 06:56:10|6531.5|6528.7|6531.5|6528.7|6531.5|6528.7|6531.5|6528.7|35
1614063380000|2021-02-23 06:56:20|6531|6528.2|6531.5|6528.7|6531.5|6528.7|6531|6528.2|2
1614063390000|2021-02-23 06:56:30|6532|6529.2|6531.5|6528.7|6532|6529.2|6531|6528.2|0
1614063400000|2021-02-23 06:56:40|6531|6528.2|6531.5|6528.7|6531.5|6528.7|6531|6528.2|0
1614063420000|2021-02-23 06:57:00|6532|6529.2|6533|6530.2|6533.1|6530.3|6532|6529.2|28
1614063430000|2021-02-23 06:57:10|6533.1|6530.3|6532.6|6529.8|6533.1|6530.3|6532|6529.1|2
1614063440000|2021-02-23 06:57:20|6532.5|6529.7|6533.5|6530.7|6533.5|6530.7|6532|6529.2|17
1614063450000|2021-02-23 06:57:30|6533|6530.2|6533|6530.2|6533|6530.2|6533|6530.2|0
1614063460000|2021-02-23 06:57:40|||||||||1
1614063470000|2021-02-23 06:57:50|6532.6|6529.8|6533|6530.2|6533.1|6530.3|6532.6|6529.8|4
1614063500000|2021-02-23 06:58:20|6533.1|6529.1|6528.6|6525.8|6533.1|6529.1|6528|6524.7|52
1614063510000|2021-02-23 06:58:30|6529|6526.2|6529|6526.2|6529|6526.2|6529|6526.2|1
1614063520000|2021-02-23 06:58:40|6529.1|6526.3|6528.5|6525.7|6529.6|6526.8|6528|6525.1|10
1614063530000|2021-02-23 06:58:50|6530.1|6526.1|6529|6526.2|6530.1|6526.2|6529|6526.1|6
1614063540000|2021-02-23 06:59:00|6529.5|6526.7|6530|6527.2|6530.1|6527.2|6529|6526.1|17
1614063550000|2021-02-23 06:59:10|6530.5|6527.7|6531.5|6528.7|6531.6|6528.7|6529.9|6526.7|21
1614063560000|2021-02-23 06:59:20|6532.9|6530.1|6531.5|6528.7|6533|6530.2|6531.4|6528.1|0
1614063570000|2021-02-23 06:59:30|6532.9|6530.1|6530.4|6527.6|6532.9|6530.1|6530.4|6527.6|3
1614063580000|2021-02-23 06:59:40|6530.9|6528.1|6531.4|6528.6|6531.5|6528.7|6530.9|6528.1|8
1614063590000|2021-02-23 06:59:50|6530|6527.2|6528.5|6525.7|6531|6527.2|6528|6525.2|34
1614063600000|2021-02-23 07:00:00|6528.6|6525.8|6526.4|6523.6|6529.4|6526.6|6526.4|6523.6|29
1614063610000|2021-02-23 07:00:10|6525.9|6523.1|6524.9|6522.1|6525.9|6523.1|6524.9|6522.1|0
1614063620000|2021-02-23 07:00:20|6524|6521.2|6522|6519.2|6524|6521.2|6522|6519.2|38
1614063630000|2021-02-23 07:00:30|6521.9|6519.1|6519.5|6516.7|6521.9|6519.1|6519.5|6516.7|20
1614063640000|2021-02-23 07:00:40|6519.9|6517.1|6520.5|6517.7|6521|6518.2|6519.5|6516.7|16
1614063650000|2021-02-23 07:00:50|6520|6517.2|6521|6518.2|6521|6518.2|6520|6517.2|0
1614063660000|2021-02-23 07:01:00|6521.1|6518.3|6524.5|6521.7|6526|6523.2|6521.1|6518.3|85
1614063670000|2021-02-23 07:01:10|6525|6522.2|6525.5|6522.7|6526|6523.2|6525|6522.2|1
1614063680000|2021-02-23 07:01:20|6524.5|6521.7|6529.5|6526.7|6530.1|6527.3|6524.5|6521.7|130
1614063690000|2021-02-23 07:01:30|6530.5|6527.7|6529.5|6526.7|6530.5|6527.7|6529.5|6526.7|4
1614063700000|2021-02-23 07:01:40|6528.5|6525.7|6525.5|6522.7|6528.5|6525.7|6524.5|6521.7|10
1614063710000|2021-02-23 07:01:50|6525|6522.2|6525|6522.2|6525|6522.2|6525|6522.2|1
1614063720000|2021-02-23 07:02:00|6524.5|6521.7|6522.5|6519.7|6525|6522.2|6522.5|6519.7|6
1614063730000|2021-02-23 07:02:10|6522.1|6519.3|6522.5|6519.7|6522.6|6519.8|6522.1|6519.3|0
1614063740000|2021-02-23 07:02:20|6521.6|6518.8|6519.5|6516.7|6521.6|6518.8|6519|6516.2|5
1614063750000|2021-02-23 07:02:30|6518.6|6515.8|6519|6516.2|6519.6|6516.8|6517.6|6514.8|20
1614063760000|2021-02-23 07:02:40|6519.5|6516.7|6520.6|6517.8|6521.1|6517.8|6519.5|6516.1|3
1614063770000|2021-02-23 07:02:50|6521|6518.2|6521.5|6518.7|6521.5|6518.7|6520.5|6517.7|2
1614063780000|2021-02-23 07:03:00|6522|6519.2|6520.5|6517.7|6522|6519.2|6520.5|6517.7|16
1614063790000|2021-02-23 07:03:10|6521|6518.2|6521|6518.2|6521|6518.2|6521|6518.2|5
1614063800000|2021-02-23 07:03:20|6520.1|6517.3|6516.5|6513.7|6520.1|6517.3|6515.1|6512.3|32
1614063810000|2021-02-23 07:03:30|6516|6513.2|6516.5|6513.7|6516.5|6513.7|6515.5|6512.7|0
1614063820000|2021-02-23 07:03:40|6516.6|6513.8|6516.6|6513.8|6516.6|6513.8|6516.5|6513.7|4
1614063830000|2021-02-23 07:03:50|6517.6|6514.8|6518.6|6515.8|6518.6|6515.8|6517.6|6514.8|0
1614063840000|2021-02-23 07:04:00|6518.5|6515.7|6519|6516.2|6519|6516.2|6518.5|6515.7|1
1614063850000|2021-02-23 07:04:10|6518.6|6515.8|6518.5|6515.7|6518.6|6515.8|6518.5|6515.7|2
1614063860000|2021-02-23 07:04:20|||||||||1
1614063870000|2021-02-23 07:04:30|6518.6|6515.8|6522|6519.2|6522.1|6519.3|6518.6|6515.8|34
1614063880000|2021-02-23 07:04:40|6521.5|6518.7|6521.5|6518.7|6521.5|6518.7|6521|6518.2|0
1614063890000|2021-02-23 07:04:50|6521|6518.2|6521|6518.2|6521|6518.2|6521|6518.2|0
1614063900000|2021-02-23 07:05:00|6520|6517.2|6516.5|6513.7|6520|6517.2|6516|6513.2|14
1614063910000|2021-02-23 07:05:10|6516|6513.2|6514.5|6511.7|6516|6513.2|6513.5|6510.7|37
1614063920000|2021-02-23 07:05:20|6515.5|6512.7|6514.4|6511.6|6515.5|6512.7|6514.4|6511.6|9
1614063930000|2021-02-23 07:05:30|6513.5|6510.7|6515.5|6512.7|6515.5|6512.7|6513.5|6510.1|8
1614063940000|2021-02-23 07:05:40|6515.6|6512.8|6518.5|6515.7|6519.1|6516.2|6515.6|6512.8|21
1614063950000|2021-02-23 07:05:50|6518.6|6515.8|6519.5|6516.7|6519.5|6516.7|6518.6|6515.8|0
1614063960000|2021-02-23 07:06:00|||||||||2
1614063970000|2021-02-23 07:06:10|6519.6|6516.8|6519.5|6516.7|6521|6518.2|6519.5|6516.7|209
1614063980000|2021-02-23 07:06:20|6519.6|6516.8|6520.5|6517.7|6520.5|6517.7|6519.5|6516.7|4
1614063990000|2021-02-23 07:06:30|6520|6517.2|6520.5|6517.7|6520.5|6517.7|6519.1|6516.3|337
1614064000000|2021-02-23 07:06:40|6521.5|6518.7|6521.5|6518.7|6521.5|6518.7|6521.5|6518.7|25
1614064010000|2021-02-23 07:06:50|6522.9|6520.1|6522.9|6520.1|6522.9|6520.1|6522.5|6519.7|6
1614064020000|2021-02-23 07:07:00|6522.5|6519.7|6522|6519.2|6522.5|6519.7|6522|6519.2|0
1614064030000|2021-02-23 07:07:10|6522.5|6519.7|6521|6518.2|6522.5|6519.7|6521|6518.2|0
1614064040000|2021-02-23 07:07:20|6520.9|6518.1|6520|6517.2|6521|6518.2|6520|6517.2|6
1614064050000|2021-02-23 07:07:30|6521|6518.2|6520.5|6517.7|6521|6518.2|6520.5|6517.7|0
1614064060000|2021-02-23 07:07:40|6520|6517.2|6522|6519.2|6522|6519.2|6520|6517.2|7
1614064070000|2021-02-23 07:07:50|6521.5|6518.7|6521.5|6518.7|6521.5|6518.7|6521|6518.2|1
1614064080000|2021-02-23 07:08:00|||||||||1
1614064090000|2021-02-23 07:08:10|6521|6518.2|6520.5|6517.7|6521|6518.2|6520|6517.2|65
1614064100000|2021-02-23 07:08:20|6521|6518.2|6520.5|6517.7|6521|6518.2|6520.5|6517.7|1
1614064110000|2021-02-23 07:08:30|6521|6518.2|6520.5|6517.7|6521|6518.2|6520|6517.2|3
1614064120000|2021-02-23 07:08:40|6520|6517.2|6520.5|6517.7|6520.5|6517.7|6520|6517.2|0
1614064130000|2021-02-23 07:08:50|6520|6517.2|6520.5|6517.7|6520.5|6517.7|6520|6517.2|6
1614064140000|2021-02-23 07:09:00|6519.5|6516.7|6519.5|6516.7|6519.5|6516.7|6519.5|6516.7|3
1614064150000|2021-02-23 07:09:10|6519|6516.2|6519|6516.2|6519|6516.2|6519|6516.2|42
1614064160000|2021-02-23 07:09:20|6520.5|6517.7|6519.5|6516.7|6520.5|6517.7|6519.5|6516.7|32
1614064170000|2021-02-23 07:09:30|6519|6516.2|6518.5|6515.7|6519|6516.2|6518.5|6515.7|5
1614064180000|2021-02-23 07:09:40|6519.5|6516.7|6519|6516.2|6519.5|6516.7|6518.1|6515.3|1
1614064190000|2021-02-23 07:09:50|6518.5|6515.7|6518.5|6515.7|6518.5|6515.7|6518.5|6515.7|5
1614064200000|2021-02-23 07:10:00|||||||||9
1614064210000|2021-02-23 07:10:10|6518.6|6515.8|6518.5|6515.7|6519.9|6517.1|6518.5|6515.7|14
1614064220000|2021-02-23 07:10:20|6519.5|6516.7|6519.5|6516.7|6519.5|6516.7|6519.5|6516.7|6
1614064240000|2021-02-23 07:10:40|6519.2|6516.4|6520.5|6517.7|6521|6518.2|6519.2|6516.4|8
1614064250000|2021-02-23 07:10:50|6519.5|6516.7|6519.5|6516.7|6519.5|6516.7|6519.5|6516.7|1
1614064260000|2021-02-23 07:11:00|6519.4|6516.6|6519.5|6516.7|6519.5|6516.7|6519|6516.2|3
1614064270000|2021-02-23 07:11:10|||||||||1
1614064280000|2021-02-23 07:11:20|||||||||1
1614064300000|2021-02-23 07:11:40|||||||||2
1614064310000|2021-02-23 07:11:50|||||||||1
1614064320000|2021-02-23 07:12:00|6520|6517.2|6522|6519.2|6522.5|6519.7|6520|6517.2|9
1614064330000|2021-02-23 07:12:10|6521.5|6518.7|6521.4|6518.6|6523.5|6520.7|6521.4|6518.6|63
1614064340000|2021-02-23 07:12:20|6520.5|6517.7|6520|6517.2|6520.5|6517.7|6520|6517.2|1
1614064350000|2021-02-23 07:12:30|6520.5|6517.7|6520.5|6517.7|6520.5|6517.7|6520.5|6517.7|0
1614064360000|2021-02-23 07:12:40|6521|6518.2|6521.9|6519.1|6521.9|6519.1|6520|6517.2|3
1614064390000|2021-02-23 07:13:10|6522|6519.2|6524.5|6521.7|6524.5|6521.7|6522|6519.2|3
1614064400000|2021-02-23 07:13:20|6524.4|6521.6|6524.5|6521.7|6524.5|6521.7|6524.4|6521.6|0
1614064410000|2021-02-23 07:13:30|6524.4|6521.6|6524.9|6522.1|6524.9|6522.1|6523.9|6521.1|0
1614064420000|2021-02-23 07:13:40|6523.5|6520.7|6523.5|6520.7|6523.5|6520.7|6523.4|6520.6|2
1614064430000|2021-02-23 07:13:50|6523.4|6520.6|6522.4|6519.6|6523.4|6520.6|6522.4|6519.6|0
1614064440000|2021-02-23 07:14:00|6522.5|6519.7|6522.5|6519.7|6522.5|6519.7|6522.5|6519.7|0
1614064450000|2021-02-23 07:14:10|6523|6520.2|6523.5|6520.7|6523.5|6520.7|6523|6520.2|0
1614064460000|2021-02-23 07:14:20|6524.9|6522.1|6525.9|6523.1|6525.9|6523.1|6524.9|6522.1|18
1614064470000|2021-02-23 07:14:30|6525|6522.2|6523.9|6521.1|6525|6522.2|6523.9|6521.1|7
1614064500000|2021-02-23 07:15:00|6523.5|6520.7|6523.5|6520.7|6523.5|6520.7|6523.5|6520.7|4
1614064510000|2021-02-23 07:15:10|6524.4|6521.6|6524.4|6521.6|6524.5|6521.7|6524.4|6521.6|1
1614064530000|2021-02-23 07:15:30|6524.5|6521.7|6524.5|6521.7|6524.5|6521.7|6524.4|6521.6|2
1614064540000|2021-02-23 07:15:40|6524.4|6521.6|6524.9|6522.1|6524.9|6522.1|6524.4|6521.6|2
1614064550000|2021-02-23 07:15:50|6523.9|6521.1|6523.4|6520.6|6524.4|6521.6|6523.4|6520.6|7
1614064560000|2021-02-23 07:16:00|6522.5|6519.7|6523.9|6521.1|6523.9|6521.1|6522.5|6519.7|20
1614064570000|2021-02-23 07:16:10|6524.4|6521.6|6524.9|6522.1|6524.9|6522.1|6524.4|6521.6|3
1614064580000|2021-02-23 07:16:20|||||||||1
1614064600000|2021-02-23 07:16:40|6524.4|6521.6|6523.4|6520.6|6524.4|6521.6|6523.4|6520.6|0
1614064610000|2021-02-23 07:16:50|6523|6520.2|6521.9|6519.1|6523|6520.2|6520.9|6518.1|11
1614064620000|2021-02-23 07:17:00|6521.4|6518.6|6520.9|6518.1|6521.4|6518.6|6520.9|6518.1|0
1614064630000|2021-02-23 07:17:10|6521|6518.2|6522.4|6519.6|6522.4|6519.6|6521|6518.2|1
1614064650000|2021-02-23 07:17:30|6521.9|6519.1|6520.9|6518.1|6521.9|6519.1|6520.9|6518.1|0
1614064660000|2021-02-23 07:17:40|6520.4|6517.6|6520.5|6517.7|6520.5|6517.7|6520.4|6517.6|2
1614064670000|2021-02-23 07:17:50|6520.4|6517.6|6520.5|6517.7|6520.5|6517.7|6520.4|6517.6|0
1614064680000|2021-02-23 07:18:00|6521.4|6518.6|6521.4|6518.6|6521.4|6518.6|6521.4|6518.6|1
1614064690000|2021-02-23 07:18:10|6521.9|6519.1|6520.9|6518.1|6521.9|6519.1|6520.9|6518.1|1
1614064700000|2021-02-23 07:18:20|6520.5|6517.7|6520.4|6517.6|6520.5|6517.7|6520.4|6517.6|7
1614064710000|2021-02-23 07:18:30|6520.5|6517.7|6520.4|6517.6|6520.5|6517.7|6520.4|6517.6|7
1614064720000|2021-02-23 07:18:40|6521.4|6518.6|6521.9|6519.1|6522.4|6519.6|6521.4|6518.6|7
1614064730000|2021-02-23 07:18:50|6522.4|6519.6|6522.9|6520.1|6523.4|6520.6|6522.4|6519.6|0
1614064740000|2021-02-23 07:19:00|6523.4|6520.6|6523.4|6520.6|6523.4|6520.6|6523.4|6520.6|1
1614064760000|2021-02-23 07:19:20|6523.9|6521.1|6523.9|6521.1|6523.9|6521.1|6523.9|6521.1|2
1614064780000|2021-02-23 07:19:40|6524.4|6521.6|6520.4|6517.6|6524.4|6521.6|6520.4|6517.6|1596
1614064790000|2021-02-23 07:19:50|6519.9|6517.1|6520.4|6517.6|6520.9|6518.1|6519.9|6517.1|4
1614064800000|2021-02-23 07:20:00|6521.9|6519.1|6521.8|6519|6522.4|6519.6|6521.8|6519|1153
1614064810000|2021-02-23 07:20:10|6522.2|6519.4|6523.3|6520.5|6523.3|6520.5|6522.2|6519.4|9
1614064820000|2021-02-23 07:20:20|6523.8|6521|6524.8|6522|6524.8|6522|6523.8|6521|23
1614064830000|2021-02-23 07:20:30|6524.9|6522.1|6526.7|6523.9|6527.3|6523.9|6524.9|6522.1|3
1614064840000|2021-02-23 07:20:40|6526.2|6523.4|6525.3|6522.5|6526.2|6523.4|6524.8|6522|0
1614064860000|2021-02-23 07:21:00|6525.7|6522.9|6526.8|6522.8|6526.8|6523.5|6525.7|6522.8|0
1614064870000|2021-02-23 07:21:10|6526.3|6523.5|6526.2|6523.4|6526.3|6523.5|6526.2|6523.4|7
1614064880000|2021-02-23 07:21:20|6524.7|6521.9|6524.3|6521.5|6524.7|6521.9|6524.3|6521.5|1
1614064890000|2021-02-23 07:21:30|6524.7|6521.9|6522.3|6519.5|6524.7|6521.9|6522.3|6519.5|4
1614064900000|2021-02-23 07:21:40|6521.8|6519|6521.8|6519|6521.8|6519|6521.8|6519|11
1614064910000|2021-02-23 07:21:50|6522.7|6519.9|6521.2|6518.4|6522.7|6519.9|6521.2|6518.4|83
1614064920000|2021-02-23 07:22:00|6521.7|6518.9|6521.3|6518.5|6521.8|6519|6521.3|6518.5|2
1614064930000|2021-02-23 07:22:10|6521.8|6519|6522.2|6519.4|6523.7|6520.9|6521.3|6518.5|356
1614064940000|2021-02-23 07:22:20|6522.3|6519.5|6522.3|6519.5|6522.3|6519.5|6522.3|6519.5|1
1614064950000|2021-02-23 07:22:30|||||||||1
1614064970000|2021-02-23 07:22:50|6520.7|6517.9|6520.3|6517.5|6520.7|6517.9|6520.2|6517.4|8
1614064980000|2021-02-23 07:23:00|6520.2|6517.4|6519.8|6517|6520.2|6517.4|6519.8|6517|58
1614064990000|2021-02-23 07:23:10|6519.2|6516.4|6518.3|6515.5|6519.2|6516.4|6518.2|6515.4|26
1614065000000|2021-02-23 07:23:20|6518.2|6515.4|6518.3|6515.5|6518.3|6515.5|6517.8|6515|3
1614065010000|2021-02-23 07:23:30|6518.2|6515.4|6518.2|6515.4|6519.3|6516.5|6517.8|6515|8
1614065020000|2021-02-23 07:23:40|6517.8|6515|6518.8|6516|6518.8|6516|6517.8|6515|15
1614065030000|2021-02-23 07:23:50|6518.7|6515.9|6518.7|6515.9|6519.3|6516.5|6518.2|6515.4|134
1614065040000|2021-02-23 07:24:00|6518.8|6516|6520.2|6517.4|6520.2|6517.4|6518.8|6516|9
1614065050000|2021-02-23 07:24:10|6519.8|6517|6519.7|6516.9|6519.8|6517|6519.7|6516.9|1
1614065070000|2021-02-23 07:24:30|6519.8|6517|6519.8|6517|6519.8|6517|6519.8|6517|19
1614065080000|2021-02-23 07:24:40|6520.2|6517.4|6520.2|6517.4|6520.3|6517.5|6520.2|6517.4|5
1614065090000|2021-02-23 07:24:50|6519.8|6517|6520.2|6517.4|6520.2|6517.4|6519.8|6517|5
1614065100000|2021-02-23 07:25:00|6520.7|6517.9|6520.7|6517.9|6520.7|6517.9|6520.7|6517.9|1
1614065110000|2021-02-23 07:25:10|6520.2|6517.4|6520.8|6518|6520.8|6518|6520.2|6517.4|10
1614065120000|2021-02-23 07:25:20|6520.7|6517.9|6518.7|6515.9|6520.7|6517.9|6518.3|6515.5|94
1614065130000|2021-02-23 07:25:30|6518.3|6515.5|6518.2|6515.4|6518.3|6515.5|6518.2|6515.4|0
1614065140000|2021-02-23 07:25:40|6517.8|6515|6517.8|6515|6517.8|6515|6517.8|6515|0
1614065150000|2021-02-23 07:25:50|6517.6|6514.8|6516.3|6513.5|6517.6|6514.8|6515.7|6512.9|20
1614065160000|2021-02-23 07:26:00|6517.2|6514.4|6517.7|6514.9|6517.7|6514.9|6517.2|6514.4|3
1614065170000|2021-02-23 07:26:10|6518.2|6515.4|6516.2|6513.4|6518.2|6515.4|6516.2|6513.4|2
1614065180000|2021-02-23 07:26:20|6515.7|6512.9|6515.2|6512.4|6515.7|6512.9|6514.2|6511.4|141
1614065190000|2021-02-23 07:26:30|6515.7|6512.9|6515.7|6512.9|6516.7|6513.9|6515.7|6512.9|0
1614065200000|2021-02-23 07:26:40|||||||||1
1614065220000|2021-02-23 07:27:00|6515.2|6512.4|6515.2|6512.4|6516.2|6513.4|6515.2|6512.4|2
1614065230000|2021-02-23 07:27:10|6515.7|6512.9|6516.2|6513.4|6516.2|6513.4|6515.7|6512.9|1
1614065240000|2021-02-23 07:27:20|6515.7|6512.9|6517.7|6514.9|6517.7|6514.9|6515.7|6512.9|1
1614065250000|2021-02-23 07:27:30|6518.2|6515.4|6518.2|6515.4|6518.2|6515.4|6518.2|6515.4|0
1614065260000|2021-02-23 07:27:40|6518.1|6515.3|6517.7|6514.9|6518.1|6515.3|6517.7|6514.9|1
1614065270000|2021-02-23 07:27:50|6517.6|6514.8|6518.2|6515.4|6518.2|6515.4|6516.2|6513.4|1
1614065280000|2021-02-23 07:28:00|6518.7|6515.9|6519.2|6516.4|6519.2|6516.4|6518.7|6515.9|0
1614065290000|2021-02-23 07:28:10|6518.7|6515.9|6521.2|6518.4|6521.2|6518.4|6518.7|6515.9|3
1614065300000|2021-02-23 07:28:20|6520.7|6517.9|6521.2|6518.4|6521.6|6518.8|6520.7|6517.9|1
1614065320000|2021-02-23 07:28:40|6520.7|6517.9|6524.7|6521.9|6525.2|6522.4|6520.7|6517.9|28
1614065330000|2021-02-23 07:28:50|6524.8|6522|6525.2|6522.4|6526.3|6523.5|6524.8|6522|7
1614065340000|2021-02-23 07:29:00|6524.7|6521.9|6522.7|6519.9|6525.2|6522.4|6522.7|6519.9|3
1614065350000|2021-02-23 07:29:10|6523.3|6520.5|6525.2|6522.4|6525.2|6522.4|6523.3|6520.5|1
1614065360000|2021-02-23 07:29:20|6524.3|6521.5|6523.7|6520.9|6525.3|6522.5|6523.7|6520.9|6
1614065380000|2021-02-23 07:29:40|6524.3|6521.5|6524.2|6521.4|6524.3|6521.5|6524.2|6521.4|1
1614065390000|2021-02-23 07:29:50|6524.3|6521.5|6523.7|6520.9|6524.3|6521.5|6523.7|6520.9|0
1614065400000|2021-02-23 07:30:00|6523.3|6520.5|6523.7|6520.9|6524.2|6521.4|6523.3|6520.5|5
1614065410000|2021-02-23 07:30:10|6524.2|6521.4|6525.7|6522.9|6525.7|6522.9|6524.2|6521.4|4
1614065420000|2021-02-23 07:30:20|6525.2|6522.4|6525.7|6522.9|6525.7|6522.9|6525.2|6522.4|5
1614065430000|2021-02-23 07:30:30|6525.2|6522.4|6525.2|6522.4|6525.7|6522.9|6525.2|6522.4|0
1614065440000|2021-02-23 07:30:40|6525.7|6522.9|6525.2|6522.4|6525.7|6522.9|6525.2|6522.4|3
1614065460000|2021-02-23 07:31:00|6524.7|6521.9|6524.7|6521.9|6524.7|6521.9|6523.2|6520.4|13
1614065480000|2021-02-23 07:31:20|||||||||3
1614065490000|2021-02-23 07:31:30|6525.2|6522.4|6525.2|6522.4|6525.7|6522.9|6525.2|6522.4|6
1614065500000|2021-02-23 07:31:40|6524.7|6521.9|6524.2|6521.4|6524.7|6521.9|6524.2|6521.4|7
1614065510000|2021-02-23 07:31:50|6524.7|6521.9|6524.7|6521.9|6524.7|6521.9|6524.7|6521.9|7
1614065520000|2021-02-23 07:32:00|6524.8|6522|6530.2|6527.4|6530.2|6527.4|6524.8|6522|108
1614065530000|2021-02-23 07:32:10|6529.7|6526.9|6530.7|6527.9|6530.7|6527.9|6529.7|6526.9|10
1614065540000|2021-02-23 07:32:20|6530.2|6527.4|6528.7|6525.9|6530.2|6527.4|6528.7|6525.9|16
1614065550000|2021-02-23 07:32:30|6528.2|6525.4|6527.7|6524.9|6528.2|6525.4|6527.2|6524.4|12
1614065560000|2021-02-23 07:32:40|||||||||10
1614065570000|2021-02-23 07:32:50|6528.7|6525.9|6528.8|6526|6528.8|6526|6528.7|6525.9|34
1614065580000|2021-02-23 07:33:00|6529.7|6526.9|6533.7|6530.9|6533.7|6530.9|6529.2|6526.4|143
1614065590000|2021-02-23 07:33:10|6533.2|6530.4|6531.2|6528.4|6533.2|6530.4|6531.2|6528.4|16
1614065600000|2021-02-23 07:33:20|6531.1|6528.3|6529.7|6526.9|6531.1|6528.3|6528.7|6525.9|16
1614065610000|2021-02-23 07:33:30|6529.2|6526.4|6530.2|6527.4|6530.2|6527.4|6529.2|6526.4|1
1614065620000|2021-02-23 07:33:40|6529.7|6526.9|6529.7|6526.9|6529.7|6526.9|6529.7|6526.9|0
1614065630000|2021-02-23 07:33:50|6530.2|6527.4|6529.2|6526.4|6530.2|6527.4|6529.2|6526.4|2
1614065640000|2021-02-23 07:34:00|6528.7|6525.9|6529.2|6526.4|6529.2|6526.4|6528.7|6525.9|4
1614065650000|2021-02-23 07:34:10|6529.7|6526.9|6530.2|6527.4|6530.2|6527.4|6529.7|6526.9|13
1614065660000|2021-02-23 07:34:20|6529.7|6526.9|6528.7|6525.9|6529.7|6526.9|6528.7|6525.9|6
1614065670000|2021-02-23 07:34:30|6529.2|6526.4|6529.7|6526.9|6529.7|6526.9|6529.2|6526.4|3
1614065680000|2021-02-23 07:34:40|6529.2|6526.4|6529.2|6526.4|6529.7|6526.9|6528.2|6525.4|59
1614065700000|2021-02-23 07:35:00|6529.1|6526.3|6529.2|6526.4|6529.2|6526.4|6528.7|6525.9|6
1614065710000|2021-02-23 07:35:10|||||||||1
1614065720000|2021-02-23 07:35:20|6528.7|6525.9|6528.7|6525.9|6528.7|6525.9|6528.7|6525.9|0
1614065730000|2021-02-23 07:35:30|6529.2|6526.4|6529.2|6526.4|6529.2|6526.4|6529.2|6526.4|2
1614065740000|2021-02-23 07:35:40|6529.3|6526.5|6531.2|6528.4|6531.2|6528.4|6529.3|6526.5|10
1614065750000|2021-02-23 07:35:50|6531.7|6528.9|6531.7|6528.9|6532.2|6529.4|6531.2|6528.4|26
1614065760000|2021-02-23 07:36:00|6532.2|6529.4|6532.2|6529.4|6532.2|6529.4|6531.7|6528.9|0
1614065770000|2021-02-23 07:36:10|6532.7|6529.9|6534.6|6531.8|6535.2|6532.4|6532.7|6529.9|98
1614065780000|2021-02-23 07:36:20|6533.7|6530.9|6533.2|6530.4|6534.2|6531.4|6533.2|6530.4|12
1614065790000|2021-02-23 07:36:30|6532.2|6529.4|6533.2|6530.4|6533.2|6530.4|6532.2|6529.4|1
1614065810000|2021-02-23 07:36:50|||||||||2
1614065820000|2021-02-23 07:37:00|6532.7|6529.9|6534.2|6531.4|6534.2|6531.4|6532.7|6529.9|4
1614065830000|2021-02-23 07:37:10|6534.7|6531.9|6534.2|6531.4|6534.7|6531.9|6533.2|6530.4|0
1614065840000|2021-02-23 07:37:20|6534.7|6531.9|6535.7|6532.9|6535.7|6532.9|6534.7|6531.9|1
1614065850000|2021-02-23 07:37:30|6535.2|6532.4|6536.2|6533.4|6536.2|6533.4|6534.2|6531.4|14
1614065860000|2021-02-23 07:37:40|6536.3|6533.5|6536.3|6533.5|6536.3|6533.5|6536.3|6533.5|11
1614065870000|2021-02-23 07:37:50|6536.7|6533.9|6537.7|6534.9|6539.7|6536.9|6536.2|6533.4|108
1614065880000|2021-02-23 07:38:00|6537.2|6534.4|6537.2|6534.4|6537.7|6534.9|6536.2|6533.4|117
1614065890000|2021-02-23 07:38:10|6537.3|6534.5|6540.3|6537.5|6540.3|6537.5|6537.2|6534.4|14
1614065900000|2021-02-23 07:38:20|6540.2|6537.4|6539.2|6536.4|6540.8|6538|6539.2|6536.4|9
1614065910000|2021-02-23 07:38:30|6538.3|6535.5|6538.3|6535.5|6538.3|6535.5|6538.3|6535.5|1
1614065920000|2021-02-23 07:38:40|6539.2|6536.4|6539.7|6536.9|6539.7|6536.9|6539.2|6536.4|0
1614065930000|2021-02-23 07:38:50|6540.3|6537.5|6538.3|6535.5|6540.3|6537.5|6538.3|6535.5|21
1614065940000|2021-02-23 07:39:00|6537.8|6535|6534.7|6531.9|6537.8|6535|6534.7|6531.9|51
1614065950000|2021-02-23 07:39:10|6535.7|6532.9|6535.2|6532.4|6536.2|6533.4|6535.2|6532.4|94
1614065960000|2021-02-23 07:39:20|6535.7|6532.9|6536.2|6533.4|6536.2|6533.4|6535.7|6532.9|2
1614065970000|2021-02-23 07:39:30|6535.7|6532.9|6535.2|6532.4|6535.7|6532.9|6535.2|6532.4|1
1614065980000|2021-02-23 07:39:40|6534.7|6531.9|6534.1|6531.3|6535.2|6532.4|6533.7|6530.9|27
1614065990000|2021-02-23 07:39:50|6533.2|6530.4|6533.7|6530.9|6533.7|6530.9|6532.7|6529.9|3
1614066000000|2021-02-23 07:40:00|6533.2|6530.4|6532.2|6529.4|6533.2|6530.4|6531.7|6528.9|1
1614066010000|2021-02-23 07:40:10|6531.7|6528.9|6531.7|6528.9|6532.7|6529.9|6531.7|6528.9|2
1614066020000|2021-02-23 07:40:20|6532.2|6529.4|6533.7|6530.9|6533.7|6530.9|6532.2|6529.4|5
1614066030000|2021-02-23 07:40:30|6533.2|6530.4|6532.7|6529.9|6533.2|6530.4|6532.7|6529.9|0
1614066040000|2021-02-23 07:40:40|6533.2|6530.4|6533.2|6530.4|6533.2|6530.4|6532.2|6529.4|2
1614066050000|2021-02-23 07:40:50|6532.6|6529.8|6532.2|6529.4|6532.6|6529.8|6531.7|6528.9|1
1614066060000|2021-02-23 07:41:00|6532.1|6529.3|6529.7|6526.9|6532.2|6529.4|6529.7|6526.9|12
1614066070000|2021-02-23 07:41:10|6530.2|6527.4|6530.2|6527.4|6530.2|6527.4|6529.7|6526.9|1
1614066080000|2021-02-23 07:41:20|6530.1|6527.3|6530.1|6527.3|6530.2|6527.4|6529.7|6526.9|4
1614066090000|2021-02-23 07:41:30|6529.7|6526.9|6528.7|6525.9|6529.7|6526.9|6528.7|6525.9|1
1614066100000|2021-02-23 07:41:40|6529.2|6526.4|6528.7|6525.9|6529.2|6526.4|6528.7|6525.9|2
1614066110000|2021-02-23 07:41:50|6529.2|6526.4|6530.7|6527.9|6530.7|6527.9|6529.2|6526.4|4
1614066120000|2021-02-23 07:42:00|6530.2|6527.4|6529.7|6526.9|6530.2|6527.4|6529.7|6526.9|2
1614066130000|2021-02-23 07:42:10|6530.2|6527.4|6531.1|6528.3|6531.2|6528.4|6530.2|6527.4|15
1614066140000|2021-02-23 07:42:20|6530.2|6527.4|6530.7|6527.9|6531.2|6528.4|6529.7|6526.9|9
1614066150000|2021-02-23 07:42:30|6530.2|6527.4|6530.7|6527.9|6531.7|6528.9|6529.7|6526.9|0
1614066160000|2021-02-23 07:42:40|6530.2|6527.4|6530.2|6527.4|6530.7|6527.9|6529.7|6526.9|32
1614066170000|2021-02-23 07:42:50|6530.1|6527.3|6530.2|6527.4|6530.2|6527.4|6530.1|6527.3|2
1614066180000|2021-02-23 07:43:00|6530.1|6527.3|6530.2|6527.4|6530.2|6527.4|6530.1|6527.3|0
1614066190000|2021-02-23 07:43:10|6531.2|6528.4|6532.6|6529.8|6532.6|6529.8|6531.2|6528.4|0
1614066200000|2021-02-23 07:43:20|6532.1|6529.3|6532.1|6529.3|6532.2|6529.4|6531.6|6528.8|0
1614066210000|2021-02-23 07:43:30|6532.2|6529.4|6532.1|6529.3|6532.2|6529.4|6532.1|6529.3|1
1614066220000|2021-02-23 07:43:40|6532.2|6529.4|6532.6|6529.8|6532.7|6529.9|6532.2|6529.4|1
1614066230000|2021-02-23 07:43:50|6533.1|6530.3|6533.6|6530.8|6533.6|6530.8|6533.1|6530.3|0
1614066240000|2021-02-23 07:44:00|6533.1|6530.3|6532.6|6529.8|6533.1|6530.3|6532.6|6529.8|2
1614066250000|2021-02-23 07:44:10|6532.7|6529.9|6533.2|6530.4|6533.6|6530.8|6532.7|6529.9|0
1614066270000|2021-02-23 07:44:30|6533.1|6530.3|6534.6|6531.8|6535.2|6532.4|6533.1|6530.3|8
1614066280000|2021-02-23 07:44:40|6533.6|6530.8|6533.1|6530.3|6533.6|6530.8|6533.1|6530.3|6
1614066290000|2021-02-23 07:44:50|6533.2|6530.4|6533.2|6530.4|6533.2|6530.4|6533.1|6530.3|3
1614066300000|2021-02-23 07:45:00|6534.1|6531.3|6535.1|6532.3|6535.1|6532.3|6534.1|6531.3|6
1614066310000|2021-02-23 07:45:10|6534.2|6531.4|6534.6|6531.8|6536.1|6533.3|6534.2|6531.4|6
1614066320000|2021-02-23 07:45:20|6534.7|6531.9|6534.6|6531.8|6534.7|6531.9|6534.6|6531.8|5
1614066330000|2021-02-23 07:45:30|6534.7|6531.9|6535.6|6532.8|6535.6|6532.8|6534.7|6531.9|2
1614066340000|2021-02-23 07:45:40|6535.1|6532.3|6538.7|6535.9|6538.7|6535.9|6535.1|6532.3|53
1614066350000|2021-02-23 07:45:50|6538.2|6535.4|6538.7|6535.9|6539.2|6536.4|6538.2|6535.4|1
1614066360000|2021-02-23 07:46:00|6538.2|6535.4|6537.7|6534.9|6538.2|6535.4|6537.7|6534.9|1
1614066370000|2021-02-23 07:46:10|||||||||1
1614066380000|2021-02-23 07:46:20|6538.2|6535.4|6538.7|6535.9|6538.7|6535.9|6537.7|6534.9|9
1614066390000|2021-02-23 07:46:30|6539.1|6536.3|6539.2|6536.4|6539.2|6536.4|6539.1|6536.3|3
1614066400000|2021-02-23 07:46:40|6540.2|6537.4|6542.2|6539.4|6542.2|6539.4|6539.2|6536.4|35
1614066410000|2021-02-23 07:46:50|6541.2|6538.4|6542.2|6539.4|6542.7|6539.9|6541.2|6538.4|39
1614066420000|2021-02-23 07:47:00|6541.7|6538.9|6540.8|6538|6541.7|6538.9|6540.7|6537.9|7
1614066430000|2021-02-23 07:47:10|6541.2|6538.4|6539.8|6537|6541.7|6538.9|6539.8|6537|20
1614066440000|2021-02-23 07:47:20|6539.7|6536.9|6539.3|6536.5|6539.7|6536.9|6539.2|6536.4|6
1614066450000|2021-02-23 07:47:30|6540.3|6537.5|6540.3|6537.5|6541.2|6538.4|6540.2|6537.4|3
1614066460000|2021-02-23 07:47:40|6540.7|6537.9|6541.7|6538.9|6541.7|6538.9|6540.7|6537.9|24
1614066470000|2021-02-23 07:47:50|6541.2|6538.4|6542.2|6539.4|6542.2|6539.4|6541.2|6538.4|2
1614066480000|2021-02-23 07:48:00|6541.7|6538.9|6541.7|6538.9|6542.7|6539.9|6541.3|6538.5|32
1614066490000|2021-02-23 07:48:10|6541.2|6538.4|6541.7|6538.9|6542.7|6539.9|6541.2|6538.4|30
1614066500000|2021-02-23 07:48:20|6542.2|6539.4|6541.3|6538.5|6542.2|6539.4|6541.3|6538.5|26
1614066510000|2021-02-23 07:48:30|6541.7|6538.9|6541.3|6538.5|6541.8|6539|6541.2|6538.4|8
1614066520000|2021-02-23 07:48:40|6542.2|6539.4|6542.2|6539.4|6542.2|6539.4|6542.2|6539.4|1
1614066530000|2021-02-23 07:48:50|||||||||1
1614066570000|2021-02-23 07:49:30|6542.3|6539.5|6542.2|6539.4|6542.3|6539.5|6542.2|6539.4|7
1614066580000|2021-02-23 07:49:40|6543.3|6540.5|6545.3|6542.5|6545.7|6542.9|6543.3|6540.5|15
1614066590000|2021-02-23 07:49:50|6545.7|6542.9|6542.3|6539.5|6545.7|6542.9|6541.8|6539|103
1614066600000|2021-02-23 07:50:00|6542.7|6539.9|6541.7|6538.9|6542.7|6539.9|6541.2|6538.4|3
1614066610000|2021-02-23 07:50:10|6541.2|6538.4|6541.2|6538.4|6541.2|6538.4|6540.7|6537.9|1
1614066620000|2021-02-23 07:50:20|6540.7|6537.9|6544.2|6541.4|6544.2|6541.4|6540.7|6537.9|9
1614066630000|2021-02-23 07:50:30|6543.7|6540.9|6544.2|6541.4|6544.2|6541.4|6543.2|6540.4|8
1614066640000|2021-02-23 07:50:40|6543.7|6540.9|6543.7|6540.9|6545.6|6542.8|6543.2|6540.4|17
1614066660000|2021-02-23 07:51:00|6543.2|6540.4|6544.7|6541.9|6544.7|6541.9|6542.7|6539.9|38
1614066670000|2021-02-23 07:51:10|6545.2|6542.4|6544.7|6541.9|6545.7|6542.9|6544.7|6541.9|18
1614066680000|2021-02-23 07:51:20|6544.8|6542|6545.3|6542.5|6545.3|6542.5|6544.8|6542|1
1614066690000|2021-02-23 07:51:30|6545.2|6542.4|6545.3|6542.5|6545.3|6542.5|6545.2|6542.4|0
1614066700000|2021-02-23 07:51:40|6545.2|6542.4|6545.3|6542.5|6545.3|6542.5|6545.2|6542.4|0
1614066710000|2021-02-23 07:51:50|6545.2|6542.4|6545.2|6542.4|6545.2|6542.4|6545.2|6542.4|0
1614066720000|2021-02-23 07:52:00|6544.7|6541.9|6543.7|6540.9|6544.7|6541.9|6543.7|6540.9|4
1614066730000|2021-02-23 07:52:10|6544.2|6541.4|6544.2|6541.4|6544.2|6541.4|6544.2|6541.4|1
1614066740000|2021-02-23 07:52:20|6545.2|6542.4|6545.3|6542.5|6545.3|6542.5|6543.2|6540.4|29
1614066750000|2021-02-23 07:52:30|6545.2|6542.4|6544.8|6542|6545.3|6542.5|6544.8|6542|1
1614066760000|2021-02-23 07:52:40|6544.7|6541.9|6545.7|6542.9|6545.7|6542.9|6544.3|6541.5|50
1614066770000|2021-02-23 07:52:50|6545.8|6543|6545.7|6542.9|6545.8|6543|6545.7|6542.9|38
1614066780000|2021-02-23 07:53:00|||||||||1
1614066790000|2021-02-23 07:53:10|6545.8|6543|6545.3|6542.5|6545.8|6543|6545.2|6542.4|7
1614066810000|2021-02-23 07:53:30|6544.7|6541.9|6544.7|6541.9|6545.2|6542.4|6544.7|6541.9|2
1614066820000|2021-02-23 07:53:40|6545.2|6542.4|6545.2|6542.4|6545.2|6542.4|6545.2|6542.4|0
1614066830000|2021-02-23 07:53:50|6545.7|6542.9|6545.7|6542.9|6545.7|6542.9|6545.7|6542.9|1
1614066840000|2021-02-23 07:54:00|6545.8|6543|6545.8|6543|6546.7|6543.9|6545.7|6542.9|247
1614066850000|2021-02-23 07:54:10|6545.7|6542.9|6545.7|6542.9|6545.7|6542.9|6545.7|6542.9|0
1614066860000|2021-02-23 07:54:20|6544.8|6542|6543.7|6540.9|6544.8|6542|6543.7|6540.9|11
1614066870000|2021-02-23 07:54:30|6544.2|6541.4|6545.2|6542.4|6545.2|6542.4|6543.8|6541|4
1614066880000|2021-02-23 07:54:40|6544.7|6541.9|6545.8|6543|6546.3|6543.5|6544.7|6541.9|4
1614066890000|2021-02-23 07:54:50|6546.3|6543.5|6546.2|6543.4|6546.3|6543.5|6546.2|6543.4|5
1614066900000|2021-02-23 07:55:00|6546.7|6543.9|6546.3|6543.5|6546.7|6543.9|6545.7|6542.9|6
1614066910000|2021-02-23 07:55:10|6546.2|6543.4|6546.7|6543.9|6546.7|6543.9|6546.2|6543.4|0
1614066920000|2021-02-23 07:55:20|6546.2|6543.4|6546.7|6543.9|6546.7|6543.9|6546.2|6543.4|4
1614066930000|2021-02-23 07:55:30|6546.2|6543.4|6546.2|6543.4|6546.2|6543.4|6546.2|6543.4|0
1614066940000|2021-02-23 07:55:40|6545.7|6542.9|6545.7|6542.9|6545.7|6542.9|6545.7|6542.9|0
1614066950000|2021-02-23 07:55:50|6544.7|6541.9|6544.2|6541.4|6544.7|6541.9|6542.7|6539.9|23
1614066960000|2021-02-23 07:56:00|6544.7|6541.9|6546.2|6543.4|6546.8|6544|6544.2|6541.4|72
1614066970000|2021-02-23 07:56:10|6545.3|6542.5|6543.8|6541|6545.3|6542.5|6543.7|6540.9|13
1614066980000|2021-02-23 07:56:20|6544.3|6541.5|6544.2|6541.4|6544.3|6541.5|6543.8|6541|2
1614066990000|2021-02-23 07:56:30|6543.8|6541|6541.8|6539|6543.8|6541|6541.8|6539|23
1614067000000|2021-02-23 07:56:40|6541.2|6538.4|6542.2|6539.4|6542.3|6539.5|6541.2|6538.4|9
1614067010000|2021-02-23 07:56:50|6541.7|6538.9|6540.7|6537.9|6541.7|6538.9|6540.7|6537.9|0
1614067020000|2021-02-23 07:57:00|6540.8|6538|6540.8|6538|6540.8|6538|6540.2|6537.4|2
1614067030000|2021-02-23 07:57:10|6540.7|6537.9|6539.7|6536.9|6540.7|6537.9|6539.2|6536.4|122
1614067040000|2021-02-23 07:57:20|6539.2|6536.4|6538.2|6535.4|6540.2|6537.4|6537.7|6534.9|47
1614067050000|2021-02-23 07:57:30|6537.7|6534.9|6538.2|6535.4|6538.2|6535.4|6537.7|6534.9|27
1614067060000|2021-02-23 07:57:40|6538.7|6535.9|6540.2|6537.4|6540.7|6537.9|6538.7|6535.9|19
1614067070000|2021-02-23 07:57:50|6540.7|6537.9|6541.7|6538.9|6542.7|6539.9|6540.7|6537.9|69
1614067080000|2021-02-23 07:58:00|6541.2|6538.4|6541.2|6538.4|6541.2|6538.4|6541.2|6538.4|1
1614067100000|2021-02-23 07:58:20|6540.2|6537.4|6540.2|6537.4|6541.7|6538.9|6539.7|6536.9|1
1614067110000|2021-02-23 07:58:30|6540.7|6537.9|6540.2|6537.4|6540.7|6537.9|6540.2|6537.4|5
1614067120000|2021-02-23 07:58:40|6539.7|6536.9|6540.2|6537.4|6540.2|6537.4|6539.7|6536.9|0
1614067130000|2021-02-23 07:58:50|6541.7|6538.9|6540.2|6537.4|6541.7|6538.9|6540.2|6537.4|24
1614067140000|2021-02-23 07:59:00|6539.2|6536.4|6539.8|6537|6539.8|6537|6538.8|6536|27
1614067150000|2021-02-23 07:59:10|6540.7|6537.9|6540.7|6537.9|6540.7|6537.9|6540.2|6537.4|17
1614067160000|2021-02-23 07:59:20|6540.2|6537.4|6539.7|6536.9|6540.2|6537.4|6539.7|6536.9|3
1614067170000|2021-02-23 07:59:30|6539.2|6536.4|6539.2|6536.4|6540.2|6537.4|6539.2|6536.4|1
1614067180000|2021-02-23 07:59:40|6539.7|6536.9|6536.2|6533.4|6539.7|6536.9|6536.2|6533.4|7
1614067190000|2021-02-23 07:59:50|6536.7|6533.9|6537.7|6534.9|6537.7|6534.9|6536.7|6533.9|3
1614067200000|2021-02-23 08:00:00|6536.2|6533.4|6532.7|6529.9|6536.7|6533.9|6532.7|6529.9|75
1614067210000|2021-02-23 08:00:10|6532.2|6529.4|6530.7|6527.9|6532.2|6529.4|6530.7|6527.9|2
1614067220000|2021-02-23 08:00:20|6530.8|6528|6530.8|6528|6532.7|6529.9|6530.7|6527.9|0
1614067230000|2021-02-23 08:00:30|6531.7|6528.9|6532.7|6529.9|6532.7|6529.9|6531.2|6528.4|7
1614067240000|2021-02-23 08:00:40|6532.2|6529.4|6530.2|6527.4|6532.7|6529.9|6530.2|6527.4|9
1614067250000|2021-02-23 08:00:50|6530.8|6528|6532.2|6529.4|6532.2|6529.4|6530.8|6528|13
1614067260000|2021-02-23 08:01:00|6531.7|6528.9|6533.2|6530.4|6533.2|6530.4|6529.7|6526.9|126
1614067270000|2021-02-23 08:01:10|6532.7|6529.9|6533.7|6530.9|6534.2|6531.4|6531.8|6529|55
1614067280000|2021-02-23 08:01:20|6533.8|6531|6535.7|6532.9|6535.7|6532.9|6533.8|6531|18
1614067290000|2021-02-23 08:01:30|6535.3|6532.5|6533.7|6530.9|6536.7|6533.9|6533.7|6530.9|8
1614067300000|2021-02-23 08:01:40|6533.3|6530.5|6530.7|6527.9|6534.2|6531.4|6530.2|6527.4|16
1614067310000|2021-02-23 08:01:50|6530.2|6527.4|6530.7|6527.9|6532.2|6529.4|6529.7|6526.9|14
1614067320000|2021-02-23 08:02:00|6530.2|6527.4|6530.3|6527.5|6531.7|6528.9|6530.2|6527.4|33
1614067330000|2021-02-23 08:02:10|6530.8|6528|6533.2|6530.4|6533.2|6530.4|6530.7|6527.9|22
1614067340000|2021-02-23 08:02:20|6533.3|6530.5|6533.7|6530.9|6534.2|6531.4|6533.3|6530.5|9
1614067350000|2021-02-23 08:02:30|6534.2|6531.4|6536.2|6533.4|6536.7|6533.9|6534.2|6531.4|10
1614067360000|2021-02-23 08:02:40|6535.7|6532.9|6536.2|6533.4|6536.7|6533.9|6535.7|6532.9|12
1614067370000|2021-02-23 08:02:50|6536.7|6533.9|6536.2|6533.4|6536.7|6533.9|6536.2|6533.4|3
1614067380000|2021-02-23 08:03:00|6535.7|6532.9|6533.8|6531|6535.7|6532.9|6533.7|6530.9|12
1614067390000|2021-02-23 08:03:10|6534.3|6531.5|6529.7|6526.9|6534.7|6531.9|6528.2|6525.4|23
1614067400000|2021-02-23 08:03:20|6529.6|6526.8|6529.7|6526.9|6529.7|6526.9|6528.7|6525.9|7
1614067410000|2021-02-23 08:03:30|6530.2|6527.4|6529.6|6526.8|6530.7|6527.4|6528.7|6525.9|12
1614067420000|2021-02-23 08:03:40|6529.1|6526.3|6528.2|6525.4|6529.1|6526.3|6527.7|6524.9|25
1614067430000|2021-02-23 08:03:50|6527.7|6524.9|6527.7|6524.9|6528.2|6525.4|6527.6|6524.8|15
1614067440000|2021-02-23 08:04:00|6528.2|6525.4|6529.1|6526.3|6529.1|6526.3|6527.7|6524.9|15
1614067450000|2021-02-23 08:04:10|6528.6|6525.8|6527.2|6524.4|6528.6|6525.8|6526.6|6523.8|203
1614067460000|2021-02-23 08:04:20|6527.3|6523.3|6526.1|6523.3|6527.3|6524.4|6524.6|6521.8|124
1614067470000|2021-02-23 08:04:30|6525.6|6522.8|6525.6|6522.8|6525.6|6522.8|6524.6|6521.8|20
1614067480000|2021-02-23 08:04:40|6525.1|6522.3|6524.6|6521.8|6525.6|6522.8|6524.6|6521.8|12
1614067490000|2021-02-23 08:04:50|6525.1|6522.3|6524.1|6521.3|6525.1|6522.3|6523.6|6520.8|29
1614067500000|2021-02-23 08:05:00|6524.6|6521.8|6524.6|6521.8|6525.1|6522.3|6522.7|6519.9|12
1614067510000|2021-02-23 08:05:10|6523.6|6520.8|6524.6|6521.8|6525.6|6522.8|6522.1|6519.3|42
1614067520000|2021-02-23 08:05:20|6524.2|6521.4|6523.2|6520.4|6524.2|6521.4|6521.7|6518.9|3
1614067530000|2021-02-23 08:05:30|6523.1|6520.3|6521.1|6518.3|6523.6|6520.8|6520.6|6517.8|31
1614067540000|2021-02-23 08:05:40|6521.2|6518.4|6519.7|6516.9|6521.6|6518.8|6519.6|6516.8|10
1614067550000|2021-02-23 08:05:50|6520.2|6517.4|6520.2|6517.4|6520.7|6517.9|6519.6|6516.8|0
1614067560000|2021-02-23 08:06:00|6520.7|6517.9|6519.2|6516.4|6520.7|6517.9|6519.2|6516.4|4
1614067570000|2021-02-23 08:06:10|6519.7|6516.9|6518.7|6515.9|6520.2|6517.4|6518.7|6515.9|9
1614067580000|2021-02-23 08:06:20|6518.6|6515.8|6518.2|6515.4|6518.7|6515.9|6517.2|6514.4|15
1614067590000|2021-02-23 08:06:30|6518.1|6515.3|6517.7|6514.9|6518.7|6515.9|6516.7|6513.9|69
1614067600000|2021-02-23 08:06:40|6518.2|6515.4|6516.2|6513.4|6518.2|6515.4|6516.1|6513.3|24
1614067610000|2021-02-23 08:06:50|6516.1|6513.3|6517.7|6514.9|6518.2|6515.4|6516.1|6513.3|3
1614067620000|2021-02-23 08:07:00|6517.6|6514.8|6517.2|6514.4|6517.6|6514.8|6516.7|6513.9|11
1614067630000|2021-02-23 08:07:10|6516.7|6513.9|6515.6|6512.8|6516.7|6513.9|6514.6|6511.8|117
1614067640000|2021-02-23 08:07:20|6515.7|6512.9|6518.6|6515.8|6518.6|6515.8|6515.7|6512.9|60
1614067650000|2021-02-23 08:07:30|6518.1|6515.3|6521.1|6518.3|6522.1|6519.3|6518.1|6515.3|24
1614067660000|2021-02-23 08:07:40|6520.6|6517.8|6521.1|6518.3|6521.7|6518.9|6519.6|6516.8|43
1614067670000|2021-02-23 08:07:50|6520.7|6517.9|6520.6|6517.8|6521.2|6518.4|6520.6|6517.8|2
1614067680000|2021-02-23 08:08:00|6520.1|6517.3|6519.6|6516.8|6520.2|6517.4|6519.1|6516.3|6
1614067690000|2021-02-23 08:08:10|6519.1|6516.3|6517.6|6514.8|6519.2|6516.4|6517.6|6514.8|3
1614067700000|2021-02-23 08:08:20|6517.7|6514.9|6518.7|6515.9|6518.7|6515.9|6517.7|6514.9|0
1614067710000|2021-02-23 08:08:30|6519.1|6516.3|6518.2|6515.4|6519.1|6516.3|6518.2|6515.4|4
1614067720000|2021-02-23 08:08:40|6518.7|6515.9|6517.6|6514.8|6518.7|6515.9|6516.6|6513.8|15
1614067730000|2021-02-23 08:08:50|6517.7|6514.9|6516.7|6513.9|6518.1|6515.3|6516.7|6513.9|54
1614067740000|2021-02-23 08:09:00|6516.6|6513.8|6514.7|6511.9|6516.6|6513.8|6514.7|6511.9|48
1614067750000|2021-02-23 08:09:10|6515.2|6512.4|6515.2|6512.4|6515.2|6512.4|6514.6|6511.8|3
1614067760000|2021-02-23 08:09:20|6515.1|6512.3|6513.6|6510.8|6515.1|6512.3|6513.6|6510.8|7
1614067770000|2021-02-23 08:09:30|6513.7|6510.9|6514.6|6511.8|6514.6|6511.8|6513.1|6510.3|2
1614067780000|2021-02-23 08:09:40|6514.7|6511.9|6514.6|6511.8|6514.7|6511.9|6514.6|6511.8|0
1614067790000|2021-02-23 08:09:50|6514.7|6511.9|6515.1|6512.3|6515.7|6512.9|6514.7|6511.9|8
1614067800000|2021-02-23 08:10:00|6515.2|6512.4|6516.7|6513.9|6517.6|6514.8|6514.6|6511.8|51
1614067810000|2021-02-23 08:10:10|6516.6|6513.8|6515.6|6512.8|6516.7|6513.9|6515.6|6512.8|4
1614067820000|2021-02-23 08:10:20|6514.7|6511.9|6515.6|6512.8|6515.6|6512.8|6514.7|6511.9|5
1614067830000|2021-02-23 08:10:30|6515.7|6512.9|6516.1|6513.3|6516.1|6513.3|6515.1|6512.3|10
1614067840000|2021-02-23 08:10:40|6515.7|6512.9|6513.6|6510.8|6515.7|6512.9|6513.6|6510.8|5
1614067850000|2021-02-23 08:10:50|6513.1|6510.3|6512.6|6509.8|6513.6|6510.8|6512.6|6509.8|3
1614067860000|2021-02-23 08:11:00|6512.7|6509.9|6515.6|6512.8|6515.6|6512.8|6512.7|6509.9|55
1614067870000|2021-02-23 08:11:10|6515.1|6512.3|6515.6|6512.8|6515.6|6512.8|6515.1|6512.3|1
1614067880000|2021-02-23 08:11:20|6516.6|6513.8|6516.6|6513.8|6517.6|6514.8|6515.6|6512.8|13
1614067890000|2021-02-23 08:11:30|6516.7|6513.9|6516.6|6513.8|6517.6|6514.8|6516.6|6513.8|3
1614067900000|2021-02-23 08:11:40|||||||||3
1614067910000|2021-02-23 08:11:50|6516.7|6513.9|6516.1|6513.3|6518.6|6515.8|6516.1|6513.3|4
1614067920000|2021-02-23 08:12:00|6515.6|6512.8|6515.6|6512.8|6515.6|6512.8|6515.6|6512.8|3
1614067930000|2021-02-23 08:12:10|6516.6|6513.8|6515.6|6512.8|6516.6|6513.8|6515.1|6512.3|2
1614067940000|2021-02-23 08:12:20|6514.6|6511.8|6514.6|6511.8|6514.6|6511.8|6513.6|6510.8|221
1614067950000|2021-02-23 08:12:30|6514.1|6511.3|6515.6|6512.8|6516.6|6513.8|6514.1|6511.3|19
1614067960000|2021-02-23 08:12:40|6515.1|6512.3|6515.6|6512.8|6515.6|6512.8|6515.1|6512.3|1
1614067970000|2021-02-23 08:12:50|6515.1|6512.3|6515.6|6512.8|6515.6|6512.8|6515.1|6512.3|2
1614067980000|2021-02-23 08:13:00|6516.1|6513.3|6515.1|6512.3|6516.1|6513.3|6514.6|6511.8|23
1614067990000|2021-02-23 08:13:10|6515.2|6512.4|6517.6|6514.8|6517.6|6514.8|6515.2|6512.4|50
1614068000000|2021-02-23 08:13:20|6517.7|6514.9|6519.6|6516.8|6519.6|6516.8|6517.7|6514.9|17
1614068010000|2021-02-23 08:13:30|6520.1|6517.3|6519.6|6516.8|6520.6|6517.8|6519.6|6516.8|17
1614068020000|2021-02-23 08:13:40|6520.1|6517.3|6519.6|6516.8|6520.1|6517.3|6519.1|6516.3|118
1614068030000|2021-02-23 08:13:50|6520.1|6517.3|6519.6|6516.8|6520.1|6517.3|6519.6|6516.8|12
1614068040000|2021-02-23 08:14:00|6520.1|6517.3|6520.1|6517.3|6520.6|6517.8|6519.6|6516.8|70
1614068050000|2021-02-23 08:14:10|6520.6|6517.8|6521.6|6518.8|6521.6|6518.8|6520.6|6517.8|2
1614068060000|2021-02-23 08:14:20|6520.7|6517.9|6522.6|6519.8|6523.6|6520.8|6520.7|6517.9|39
1614068070000|2021-02-23 08:14:30|6523.6|6520.8|6523.6|6520.8|6523.6|6520.8|6522.6|6519.8|3
1614068080000|2021-02-23 08:14:40|6522.6|6519.8|6523.1|6520.3|6523.1|6520.3|6522.6|6519.8|3
1614068090000|2021-02-23 08:14:50|6523.6|6520.8|6523.6|6520.8|6525.1|6522.3|6523.1|6520.3|61
1614068100000|2021-02-23 08:15:00|6523.1|6520.3|6524.1|6521.3|6524.1|6521.3|6522.6|6519.8|31
1614068110000|2021-02-23 08:15:10|6523.6|6520.8|6525.6|6522.8|6525.6|6522.8|6523.6|6520.8|42
1614068120000|2021-02-23 08:15:20|6524.6|6521.8|6523.6|6520.8|6524.6|6521.8|6522.6|6519.8|6
1614068130000|2021-02-23 08:15:30|6523.1|6520.3|6523.6|6520.8|6524.6|6521.8|6523.1|6520.3|86
1614068140000|2021-02-23 08:15:40|6524.1|6521.3|6524.6|6521.8|6524.6|6521.8|6523.7|6520.9|0
1614068150000|2021-02-23 08:15:50|6524.1|6521.3|6523.6|6520.8|6524.6|6521.8|6523.6|6520.8|84
1614068160000|2021-02-23 08:16:00|6523.7|6520.9|6523.6|6520.8|6524.6|6521.8|6522.6|6519.8|10
1614068170000|2021-02-23 08:16:10|6522.6|6519.8|6523.1|6520.3|6523.1|6520.3|6522.6|6519.8|7
1614068180000|2021-02-23 08:16:20|||||||||3
1614068190000|2021-02-23 08:16:30|6523.6|6520.8|6523.1|6520.3|6523.6|6520.8|6522.6|6519.8|1
1614068200000|2021-02-23 08:16:40|6522.6|6519.8|6521.6|6518.8|6522.6|6519.8|6521.1|6518.3|16
1614068210000|2021-02-23 08:16:50|6520.6|6517.8|6521.6|6518.8|6521.6|6518.8|6520.6|6517.8|0
1614068220000|2021-02-23 08:17:00|6522.1|6519.3|6522.1|6519.3|6522.1|6519.3|6521.6|6518.8|19
1614068230000|2021-02-23 08:17:10|6520.7|6517.9|6517.6|6514.8|6520.7|6517.9|6517.6|6514.8|32
1614068240000|2021-02-23 08:17:20|6517.7|6514.9|6517.6|6514.8|6517.7|6514.9|6517.1|6514.3|16
1614068250000|2021-02-23 08:17:30|6517.1|6514.3|6516.6|6513.8|6517.6|6514.8|6516.6|6513.8|17
1614068260000|2021-02-23 08:17:40|6517.1|6514.3|6516.1|6513.3|6517.6|6514.8|6516.1|6513.3|33
1614068270000|2021-02-23 08:17:50|6515.6|6512.8|6514.1|6511.3|6515.6|6512.8|6514.1|6511.3|12
1614068280000|2021-02-23 08:18:00|6513.6|6510.8|6514.6|6511.8|6514.6|6511.8|6513.1|6510.3|33
1614068290000|2021-02-23 08:18:10|6513.6|6510.8|6515.6|6512.8|6515.6|6512.8|6513.2|6510.4|67
1614068300000|2021-02-23 08:18:20|6515.7|6512.9|6516.1|6513.3|6516.6|6513.8|6515.7|6512.9|11
1614068310000|2021-02-23 08:18:30|6516.2|6513.4|6516.1|6513.3|6516.6|6513.8|6516.1|6513.3|2
1614068320000|2021-02-23 08:18:40|6516.6|6513.8|6517.6|6514.8|6517.6|6514.8|6516.6|6513.8|9
1614068330000|2021-02-23 08:18:50|6517.7|6514.9|6519.1|6516.3|6519.1|6516.3|6517.6|6514.8|9
1614068340000|2021-02-23 08:19:00|6518.6|6515.8|6519.6|6516.8|6519.6|6516.8|6518.6|6515.8|13
1614068350000|2021-02-23 08:19:10|6521.6|6518.8|6522.7|6519.9|6522.7|6519.9|6521.6|6518.8|47
1614068360000|2021-02-23 08:19:20|6523.6|6520.8|6522.1|6519.3|6523.6|6520.8|6521.6|6518.8|14
1614068370000|2021-02-23 08:19:30|6521.7|6518.9|6522.6|6519.8|6522.6|6519.8|6521.6|6518.8|5
1614068380000|2021-02-23 08:19:40|6522.1|6519.3|6522.6|6519.8|6523.6|6520.8|6522.1|6519.3|3
1614068390000|2021-02-23 08:19:50|6522.1|6519.3|6519.6|6516.8|6522.1|6519.3|6519.6|6516.8|32
1614068400000|2021-02-23 08:20:00|6519.1|6516.3|6519.6|6516.8|6519.6|6516.8|6519.1|6516.3|14
1614068410000|2021-02-23 08:20:10|6519.2|6516.4|6519.6|6516.8|6519.6|6516.8|6519.1|6516.3|11
1614068420000|2021-02-23 08:20:20|6519.7|6516.9|6519.6|6516.8|6520.1|6517.3|6519.6|6516.8|1
1614068430000|2021-02-23 08:20:30|6520.2|6517.4|6521.6|6518.8|6522.6|6519.8|6520.2|6517.4|16
1614068440000|2021-02-23 08:20:40|6522.6|6519.8|6523.6|6520.8|6524.6|6521.8|6522.6|6519.8|15
1614068450000|2021-02-23 08:20:50|6524.1|6521.3|6526.1|6523.3|6526.6|6523.8|6523.6|6520.8|13
1614068460000|2021-02-23 08:21:00|6525.6|6522.8|6525.6|6522.8|6526.6|6523.8|6525.2|6522.4|44
1614068470000|2021-02-23 08:21:10|6526.1|6523.3|6526.1|6523.3|6526.1|6523.3|6525.6|6522.8|1
1614068480000|2021-02-23 08:21:20|6525.6|6522.8|6524.6|6521.8|6526.6|6523.8|6523.6|6520.8|29
1614068490000|2021-02-23 08:21:30|6523.7|6520.9|6520.6|6517.8|6524.1|6521.3|6520.6|6517.8|21
1614068500000|2021-02-23 08:21:40|6520.1|6517.3|6520.1|6517.3|6520.6|6517.8|6520.1|6517.3|24
1614068510000|2021-02-23 08:21:50|6520.2|6517.4|6521.7|6518.9|6521.7|6518.9|6520.2|6517.4|6
1614068520000|2021-02-23 08:22:00|6522.1|6519.3|6521.6|6518.8|6522.1|6519.3|6521.1|6518.3|4
1614068530000|2021-02-23 08:22:10|6520.7|6517.9|6519.6|6516.8|6520.7|6517.9|6519.6|6516.8|7
1614068540000|2021-02-23 08:22:20|6519.1|6516.3|6522.6|6519.8|6523.6|6520.8|6517.6|6514.8|77
1614068550000|2021-02-23 08:22:30|6522.5|6519.7|6522.6|6519.8|6524.6|6521.8|6521.1|6518.3|88
1614068560000|2021-02-23 08:22:40|6522.1|6519.3|6525.2|6522.4|6525.7|6522.9|6521.6|6518.8|18
1614068570000|2021-02-23 08:22:50|6525.7|6522.9|6523.1|6520.3|6526.7|6523.9|6522.6|6519.8|152
1614068580000|2021-02-23 08:23:00|6523.6|6520.8|6526.2|6523.4|6526.2|6523.4|6523.1|6520.3|10
1614068590000|2021-02-23 08:23:10|6526.7|6523.9|6525.2|6522.4|6526.7|6523.9|6524.7|6521.9|25
1614068600000|2021-02-23 08:23:20|6525.1|6522.3|6521.1|6518.3|6525.2|6522.4|6520.6|6517.8|52
1614068610000|2021-02-23 08:23:30|6520.6|6517.8|6521.6|6518.8|6521.6|6518.8|6520.6|6517.8|6
1614068620000|2021-02-23 08:23:40|6522.1|6519.3|6522.6|6519.8|6522.6|6519.8|6522.1|6519.3|2
1614068630000|2021-02-23 08:23:50|6522.2|6519.4|6521.6|6518.8|6522.6|6519.8|6521.1|6518.3|8
1614068640000|2021-02-23 08:24:00|6522.6|6519.8|6523.6|6520.8|6523.6|6520.8|6521.6|6518.8|12
1614068650000|2021-02-23 08:24:10|6522.7|6519.9|6523.1|6520.3|6523.6|6520.8|6522.1|6519.3|81
1614068660000|2021-02-23 08:24:20|6522.6|6519.8|6523.6|6520.8|6523.6|6520.8|6522.6|6519.8|22
1614068670000|2021-02-23 08:24:30|6524.1|6521.3|6526.2|6523.4|6526.6|6523.8|6524.1|6521.3|4
1614068680000|2021-02-23 08:24:40|6526.1|6523.3|6528.6|6525.8|6528.6|6525.8|6525.1|6522.3|105
1614068690000|2021-02-23 08:24:50|6528.1|6525.3|6527.1|6524.3|6529.6|6526.8|6527.1|6524.3|43
1614068700000|2021-02-23 08:25:00|6526.6|6523.8|6528.2|6525.4|6528.6|6525.8|6525.6|6522.8|16
1614068710000|2021-02-23 08:25:10|6528.6|6525.8|6529.2|6526.4|6529.7|6526.9|6528.6|6525.8|32
1614068720000|2021-02-23 08:25:20|6529.7|6526.9|6531.1|6528.3|6532.7|6529.9|6529.6|6526.8|225
1614068730000|2021-02-23 08:25:30|6530.6|6527.8|6528.1|6525.3|6530.6|6527.8|6528.1|6525.3|38
1614068740000|2021-02-23 08:25:40|6527.6|6524.8|6528.6|6525.8|6529.7|6526.9|6527.6|6524.8|46
1614068750000|2021-02-23 08:25:50|6528.7|6525.9|6527.6|6524.8|6528.7|6525.9|6527.6|6524.8|5
1614068760000|2021-02-23 08:26:00|6527.7|6524.9|6527.6|6524.8|6527.7|6524.9|6526.1|6523.3|8
1614068770000|2021-02-23 08:26:10|6525.7|6522.9|6526.2|6523.4|6526.7|6523.9|6525.6|6522.8|74
1614068780000|2021-02-23 08:26:20|6526.1|6523.3|6524.6|6521.8|6526.1|6523.3|6524.6|6521.8|15
1614068790000|2021-02-23 08:26:30|6524.7|6521.9|6525.1|6522.3|6526.7|6523.9|6524.6|6521.8|32
1614068800000|2021-02-23 08:26:40|6524.7|6521.9|6525.2|6522.4|6526.2|6523.4|6524.7|6521.9|33
1614068810000|2021-02-23 08:26:50|6525.7|6522.9|6526.2|6523.4|6526.2|6523.4|6523.7|6520.9|23
1614068820000|2021-02-23 08:27:00|6526.1|6523.3|6528.7|6525.9|6528.7|6525.9|6525.7|6522.9|19
1614068830000|2021-02-23 08:27:10|6528.6|6525.8|6531.7|6528.9|6531.7|6528.9|6528.6|6525.8|36
1614068840000|2021-02-23 08:27:20|6531.2|6528.4|6531.6|6528.8|6533.2|6530.4|6530.7|6527.9|71
1614068850000|2021-02-23 08:27:30|6531.7|6528.9|6532.2|6529.4|6532.7|6529.9|6531.6|6528.8|16
1614068860000|2021-02-23 08:27:40|6531.7|6528.9|6533.1|6530.3|6534.7|6531.9|6531.1|6528.3|193
1614068870000|2021-02-23 08:27:50|6532.7|6529.9|6536.2|6533.4|6536.7|6533.9|6531.7|6528.9|185
1614068880000|2021-02-23 08:28:00|6536.1|6533.3|6538.6|6535.8|6539.7|6536.9|6535.7|6532.9|190
1614068890000|2021-02-23 08:28:10|6537.7|6534.9|6535.6|6532.8|6537.7|6534.9|6534.7|6531.9|254
1614068900000|2021-02-23 08:28:20|6535.7|6532.9|6536.7|6533.9|6537.2|6534.4|6535.2|6532.4|94
1614068910000|2021-02-23 08:28:30|6536.6|6533.8|6535.7|6532.9|6537.2|6534.4|6534.6|6531.8|80
1614068920000|2021-02-23 08:28:40|6535.1|6532.3|6534.7|6531.9|6536.2|6533.4|6533.7|6530.9|174
1614068930000|2021-02-23 08:28:50|6534.2|6531.4|6537.2|6534.4|6537.6|6534.8|6534.2|6531.4|38
1614068940000|2021-02-23 08:29:00|6537.7|6534.9|6541.7|6538.9|6541.7|6538.9|6537.7|6534.9|220
1614068950000|2021-02-23 08:29:10|6541.2|6538.4|6541.6|6538.8|6543.6|6540.8|6539.7|6536.9|327
1614068960000|2021-02-23 08:29:20|6541.7|6538.9|6542.7|6539.9|6542.7|6539.9|6541.2|6538.4|230
1614068970000|2021-02-23 08:29:30|6542.2|6539.4|6540.7|6537.9|6542.2|6539.4|6539.7|6536.9|335
1614068980000|2021-02-23 08:29:40|6541.7|6538.9|6541.7|6538.9|6544.2|6541.4|6541.7|6538.9|220
1614068990000|2021-02-23 08:29:50|6542.7|6539.9|6543.7|6540.9|6544.1|6541.3|6540.7|6537.9|373
1614069000000|2021-02-23 08:30:00|6543.6|6540.8|6542.1|6539.3|6544.6|6541.8|6540.7|6537.9|714
1614069010000|2021-02-23 08:30:10|6542.6|6539.8|6543.1|6540.3|6543.7|6540.9|6539.2|6536.4|259
1614069020000|2021-02-23 08:30:20|6543.6|6540.8|6542.6|6539.8|6543.6|6540.8|6542.6|6539.8|39
1614069030000|2021-02-23 08:30:30|6543.6|6540.8|6546.6|6543.8|6546.6|6543.8|6542.7|6539.9|77
1614069040000|2021-02-23 08:30:40|6546.1|6543.3|6547.7|6544.9|6548.6|6545.8|6545.7|6542.9|170
1614069050000|2021-02-23 08:30:50|6548.6|6545.8|6548.6|6545.8|6548.7|6545.9|6547.6|6544.8|16
1614069060000|2021-02-23 08:31:00|6548.7|6545.9|6547.7|6544.9|6550.7|6547.9|6547.6|6544.8|404
1614069070000|2021-02-23 08:31:10|6546.7|6543.9|6547.7|6544.9|6548.7|6545.9|6545.6|6542.8|36
1614069080000|2021-02-23 08:31:20|6548.6|6545.8|6547.7|6544.9|6548.7|6545.9|6547.7|6544.9|8
1614069090000|2021-02-23 08:31:30|6548.7|6545.9|6548.7|6545.9|6549.7|6546.9|6547.7|6544.9|59
1614069100000|2021-02-23 08:31:40|6549.7|6546.9|6551.2|6548.4|6551.2|6548.4|6549.7|6546.9|8
1614069110000|2021-02-23 08:31:50|6551.7|6548.9|6550.7|6547.9|6551.7|6548.9|6550.2|6547.4|4
1614069120000|2021-02-23 08:32:00|6550.2|6547.4|6545.7|6542.9|6550.2|6547.4|6545.7|6542.9|160
1614069130000|2021-02-23 08:32:10|6546.6|6543.8|6545.1|6542.3|6546.6|6543.8|6544.6|6541.8|55
1614069140000|2021-02-23 08:32:20|6544.6|6541.8|6543.7|6540.9|6544.7|6541.9|6542.6|6539.8|72
1614069150000|2021-02-23 08:32:30|6543.6|6540.8|6545.6|6542.8|6546.2|6543.4|6543.6|6540.8|5
1614069160000|2021-02-23 08:32:40|6545.7|6542.9|6548.6|6545.8|6548.6|6545.8|6545.6|6542.8|3
1614069170000|2021-02-23 08:32:50|6548.1|6545.3|6546.6|6543.8|6548.6|6545.8|6545.7|6542.9|26
1614069180000|2021-02-23 08:33:00|6546.7|6543.9|6548.7|6545.9|6548.7|6545.9|6546.7|6543.9|17
1614069190000|2021-02-23 08:33:10|6548.2|6545.4|6547.6|6544.8|6548.7|6545.9|6546.7|6543.9|76
1614069200000|2021-02-23 08:33:20|6548.1|6545.3|6545.6|6542.8|6549.2|6546.4|6544.6|6541.8|421
1614069210000|2021-02-23 08:33:30|6545.1|6542.3|6544.6|6541.8|6545.2|6542.4|6543.6|6540.8|4
1614069220000|2021-02-23 08:33:40|6544.7|6541.9|6545.2|6542.4|6545.2|6542.4|6544.1|6541.3|22
1614069230000|2021-02-23 08:33:50|6545.6|6542.8|6545.2|6542.4|6545.6|6542.8|6542.7|6539.9|38
1614069240000|2021-02-23 08:34:00|6545.7|6542.9|6545.1|6542.3|6545.7|6542.9|6544.6|6541.8|18
1614069250000|2021-02-23 08:34:10|6545.6|6542.8|6545.6|6542.8|6546.7|6543.9|6545.1|6542.3|26
1614069260000|2021-02-23 08:34:20|6545.7|6542.9|6544.1|6541.3|6546.1|6543.3|6544.1|6541.3|34
1614069270000|2021-02-23 08:34:30|6544.2|6541.4|6544.1|6541.3|6544.7|6541.9|6544.1|6541.3|66
1614069280000|2021-02-23 08:34:40|6543.7|6540.9|6543.7|6540.9|6543.7|6540.9|6542.7|6539.9|25
1614069290000|2021-02-23 08:34:50|6544.2|6541.4|6544.6|6541.8|6544.7|6541.9|6544.1|6541.3|4
1614069300000|2021-02-23 08:35:00|6544.2|6541.4|6545.7|6542.9|6545.7|6542.9|6544.1|6541.3|52
1614069310000|2021-02-23 08:35:10|6546.1|6543.3|6545.7|6542.9|6546.7|6543.9|6545.7|6542.9|18
1614069320000|2021-02-23 08:35:20|6546.1|6543.3|6545.1|6542.3|6546.1|6543.3|6544.6|6541.8|55
1614069330000|2021-02-23 08:35:30|6545.6|6542.8|6544.1|6541.3|6545.6|6542.8|6544.1|6541.3|6
1614069340000|2021-02-23 08:35:40|6543.7|6540.9|6545.7|6542.9|6545.7|6542.9|6543.7|6540.9|1
1614069350000|2021-02-23 08:35:50|6545.6|6542.8|6544.7|6541.9|6545.6|6542.8|6544.7|6541.9|11
1614069360000|2021-02-23 08:36:00|6544.6|6541.8|6544.1|6541.3|6544.7|6541.9|6543.7|6540.9|37
1614069370000|2021-02-23 08:36:10|6543.6|6540.8|6543.2|6540.4|6543.7|6540.9|6542.7|6539.9|64
1614069380000|2021-02-23 08:36:20|6543.7|6540.9|6544.1|6541.3|6544.1|6541.3|6543.1|6540.3|25
1614069390000|2021-02-23 08:36:30|6545.6|6542.8|6547.2|6544.4|6547.2|6544.4|6545.1|6542.3|117
1614069400000|2021-02-23 08:36:40|6545.1|6542.3|6544.6|6541.8|6545.1|6542.3|6543.7|6540.9|72
1614069410000|2021-02-23 08:36:50|6544.1|6541.3|6544.6|6541.8|6544.6|6541.8|6544.1|6541.3|7
1614069420000|2021-02-23 08:37:00|6543.7|6540.9|6544.1|6541.3|6544.1|6541.3|6543.7|6540.9|4
1614069430000|2021-02-23 08:37:10|6543.6|6540.8|6541.7|6538.9|6543.6|6540.8|6541.7|6538.9|55
1614069440000|2021-02-23 08:37:20|6542.7|6539.9|6542.2|6539.4|6542.7|6539.9|6541.7|6538.9|22
1614069450000|2021-02-23 08:37:30|6541.7|6538.9|6542.2|6539.4|6542.7|6539.9|6541.7|6538.9|2
1614069460000|2021-02-23 08:37:40|6542.7|6539.9|6541.7|6538.9|6542.7|6539.9|6541.7|6538.9|69
1614069470000|2021-02-23 08:37:50|6541.6|6538.8|6541.2|6538.4|6541.6|6538.8|6541.2|6538.4|55
1614069480000|2021-02-23 08:38:00|6540.7|6537.9|6538.7|6535.9|6540.7|6537.9|6538.7|6535.9|50
1614069490000|2021-02-23 08:38:10|6539.6|6536.8|6540.8|6538|6541.7|6538.9|6538.7|6535.9|52
1614069500000|2021-02-23 08:38:20|6541.7|6538.9|6540.7|6537.9|6541.7|6538.9|6540.7|6537.9|3
1614069510000|2021-02-23 08:38:30|||||||||3
1614069520000|2021-02-23 08:38:40|6541.7|6538.9|6541.2|6538.4|6542.7|6539.9|6541.2|6538.4|125
1614069530000|2021-02-23 08:38:50|6541.7|6538.9|6542.7|6539.9|6542.7|6539.9|6541.2|6538.4|12
1614069540000|2021-02-23 08:39:00|6542.2|6539.4|6542.7|6539.9|6543.2|6540.4|6542.2|6539.4|8
1614069550000|2021-02-23 08:39:10|6542.2|6539.4|6546.2|6543.4|6546.7|6543.9|6542.2|6539.4|120
1614069560000|2021-02-23 08:39:20|6545.7|6542.9|6544.7|6541.9|6545.7|6542.9|6544.2|6541.4|15
1614069570000|2021-02-23 08:39:30|6545.2|6542.4|6546.7|6543.9|6546.7|6543.9|6545.2|6542.4|0
1614069580000|2021-02-23 08:39:40|6548.7|6545.9|6549.2|6546.4|6549.7|6546.9|6548.7|6545.9|88
1614069590000|2021-02-23 08:39:50|6550.2|6547.4|6549.2|6546.4|6550.2|6547.4|6549.2|6546.4|28
1614069600000|2021-02-23 08:40:00|6550.7|6547.9|6553.7|6550.9|6553.7|6550.9|6550.6|6547.8|67
1614069610000|2021-02-23 08:40:10|6553.2|6550.4|6552.2|6549.4|6553.2|6550.4|6550.7|6547.9|35
1614069620000|2021-02-23 08:40:20|6552.7|6549.9|6549.7|6546.9|6552.7|6549.9|6549.7|6546.9|35
1614069630000|2021-02-23 08:40:30|6549.2|6546.4|6549.6|6546.8|6549.7|6546.9|6548.7|6545.9|56
1614069640000|2021-02-23 08:40:40|6549.2|6546.4|6549.7|6546.9|6549.7|6546.9|6549.2|6546.4|31
1614069650000|2021-02-23 08:40:50|6549.2|6546.4|6550.7|6547.9|6550.7|6547.9|6549.2|6546.4|20
1614069660000|2021-02-23 08:41:00|6551.7|6548.9|6552.2|6549.4|6552.7|6549.9|6551.7|6548.9|0
1614069670000|2021-02-23 08:41:10|6552.7|6549.9|6553.7|6550.9|6553.7|6550.9|6552.7|6549.9|10
1614069680000|2021-02-23 08:41:20|6554.7|6551.9|6554.7|6551.9|6554.7|6551.9|6553.7|6550.9|12
1614069690000|2021-02-23 08:41:30|6554.2|6551.4|6553.2|6550.4|6554.7|6551.9|6553.2|6550.4|29
1614069700000|2021-02-23 08:41:40|6553.7|6550.9|6554.7|6551.9|6554.7|6551.9|6553.2|6550.4|22
1614069710000|2021-02-23 08:41:50|6554.8|6552|6555.7|6552.9|6555.7|6552.9|6554.8|6552|59
1614069720000|2021-02-23 08:42:00|6555.6|6552.8|6555.7|6552.9|6555.7|6552.9|6554.7|6551.9|35
1614069730000|2021-02-23 08:42:10|6554.7|6551.9|6555.2|6552.4|6555.2|6552.4|6554.7|6551.9|3
1614069740000|2021-02-23 08:42:20|6555.6|6552.8|6553.6|6550.8|6555.6|6552.8|6552.6|6549.8|397
1614069750000|2021-02-23 08:42:30|6553.1|6550.3|6553.1|6550.3|6553.6|6550.8|6552.6|6549.8|14
1614069760000|2021-02-23 08:42:40|6552.6|6549.8|6555.2|6552.4|6555.6|6552.8|6552.6|6549.8|130
1614069770000|2021-02-23 08:42:50|6555.6|6552.8|6555.1|6552.3|6555.6|6552.8|6554.6|6551.8|9
1614069780000|2021-02-23 08:43:00|6554.7|6551.9|6554.6|6551.8|6554.7|6551.9|6554.1|6551.3|31
1614069790000|2021-02-23 08:43:10|6554.1|6551.3|6554.6|6551.8|6554.6|6551.8|6554.1|6551.3|2
1614069800000|2021-02-23 08:43:20|6554.2|6551.4|6555.1|6552.3|6555.6|6552.8|6551.6|6548.8|72
1614069810000|2021-02-23 08:43:30|6555.6|6552.8|6559.6|6556.8|6559.6|6556.8|6555.6|6552.8|77
1614069820000|2021-02-23 08:43:40|6560.1|6557.3|6561.6|6558.8|6561.6|6558.8|6559.6|6556.8|20
1614069830000|2021-02-23 08:43:50|6560.6|6557.8|6562.6|6559.8|6563.6|6560.8|6560.6|6557.8|33
1614069840000|2021-02-23 08:44:00|6563.1|6560.3|6564.6|6561.8|6564.6|6561.8|6563.1|6560.3|7
1614069850000|2021-02-23 08:44:10|6565.1|6562.3|6564.1|6561.3|6565.6|6562.8|6564.1|6561.3|33
1614069860000|2021-02-23 08:44:20|6564.2|6561.4|6562.6|6559.8|6565.1|6562.3|6562.1|6559.3|9
1614069870000|2021-02-23 08:44:30|6562.1|6559.3|6562.1|6559.3|6562.6|6559.8|6562.1|6559.3|5
1614069880000|2021-02-23 08:44:40|6562.2|6559.4|6559.6|6556.8|6562.6|6559.8|6559.1|6556.3|9
1614069890000|2021-02-23 08:44:50|6559.1|6556.3|6559.1|6556.3|6560.6|6557.8|6558.6|6555.8|45
1614069900000|2021-02-23 08:45:00|6558.6|6555.8|6559.6|6556.8|6561.6|6558.8|6558.6|6555.8|23
1614069910000|2021-02-23 08:45:10|6558.6|6555.8|6555.1|6552.3|6558.6|6555.8|6554.6|6551.8|33
1614069920000|2021-02-23 08:45:20|6554.6|6551.8|6555.6|6552.8|6555.6|6552.8|6554.6|6551.8|2
1614069930000|2021-02-23 08:45:30|6556.6|6553.8|6556.6|6553.8|6556.6|6553.8|6556.6|6553.8|9
1614069940000|2021-02-23 08:45:40|6556.1|6553.3|6555.6|6552.8|6556.1|6553.3|6555.6|6552.8|1
1614069950000|2021-02-23 08:45:50|6555.1|6552.3|6549.7|6546.9|6555.1|6552.3|6549.7|6546.9|81
1614069960000|2021-02-23 08:46:00|6550.6|6547.8|6552.1|6549.3|6552.6|6549.8|6550.6|6547.8|59
1614069970000|2021-02-23 08:46:10|6552.6|6549.8|6554.1|6551.3|6554.6|6551.8|6552.6|6549.8|5
1614069980000|2021-02-23 08:46:20|6553.6|6550.8|6552.1|6549.3|6553.6|6550.8|6552.1|6549.3|33
1614069990000|2021-02-23 08:46:30|6551.6|6548.8|6552.6|6549.8|6552.6|6549.8|6551.1|6548.3|9
1614070000000|2021-02-23 08:46:40|6552.1|6549.3|6550.1|6547.3|6552.1|6549.3|6550.1|6547.3|37
1614070010000|2021-02-23 08:46:50|6550.6|6547.8|6548.6|6545.8|6550.6|6547.8|6548.1|6545.3|54
1614070020000|2021-02-23 08:47:00|6549.6|6546.8|6551.1|6548.3|6552.1|6549.3|6549.6|6546.8|65
1614070030000|2021-02-23 08:47:10|6551.2|6548.4|6550.1|6547.3|6551.6|6548.8|6550.1|6547.3|5
1614070040000|2021-02-23 08:47:20|6549.6|6546.8|6550.1|6547.3|6550.1|6547.3|6549.1|6546.3|6
1614070050000|2021-02-23 08:47:30|6549.6|6546.8|6548.6|6545.8|6549.6|6546.8|6548.6|6545.8|8
1614070060000|2021-02-23 08:47:40|6548.7|6545.9|6550.1|6547.3|6550.1|6547.3|6548.7|6545.9|48
1614070070000|2021-02-23 08:47:50|6549.6|6546.8|6550.1|6547.3|6550.1|6547.3|6549.6|6546.8|18
1614070080000|2021-02-23 08:48:00|6550.6|6547.8|6553.6|6550.8|6553.6|6550.8|6550.6|6547.8|138
1614070090000|2021-02-23 08:48:10|6553.7|6550.9|6553.6|6550.8|6554.1|6551.3|6553.6|6550.8|20
1614070100000|2021-02-23 08:48:20|6553.1|6550.3|6553.6|6550.8|6553.6|6550.8|6553.1|6550.3|30
1614070120000|2021-02-23 08:48:40|||||||||5
1614070130000|2021-02-23 08:48:50|6553.1|6550.3|6552.6|6549.8|6553.1|6550.3|6552.1|6549.3|25
1614070140000|2021-02-23 08:49:00|6553.1|6550.3|6553.1|6550.3|6553.6|6550.8|6552.6|6549.8|22
1614070150000|2021-02-23 08:49:10|6552.6|6549.8|6550.1|6547.3|6552.6|6549.8|6550.1|6547.3|8
1614070160000|2021-02-23 08:49:20|6550.6|6547.8|6551.1|6548.3|6551.6|6548.8|6550.6|6547.8|1
1614070170000|2021-02-23 08:49:30|6551.6|6548.8|6551.6|6548.8|6551.6|6548.8|6550.6|6547.8|0
1614070180000|2021-02-23 08:49:40|6552.6|6549.8|6551.6|6548.8|6552.6|6549.8|6551.6|6548.8|7
1614070190000|2021-02-23 08:49:50|6550.6|6547.8|6549.1|6546.3|6550.6|6547.8|6549.1|6546.3|1
1614070200000|2021-02-23 08:50:00|6549.6|6546.8|6550.6|6547.8|6550.6|6547.8|6549.6|6546.8|2
1614070210000|2021-02-23 08:50:10|6550.1|6547.3|6550.6|6547.8|6550.6|6547.8|6549.6|6546.8|4
1614070220000|2021-02-23 08:50:20|6550.1|6547.3|6549.6|6546.8|6550.6|6547.8|6549.6|6546.8|52
1614070230000|2021-02-23 08:50:30|6548.6|6545.8|6546.6|6543.8|6548.6|6545.8|6546.6|6543.8|33
1614070240000|2021-02-23 08:50:40|6547.6|6544.8|6548.1|6545.3|6548.1|6545.3|6547.1|6544.3|9
1614070250000|2021-02-23 08:50:50|6547.6|6544.8|6548.1|6545.3|6548.1|6545.3|6547.6|6544.8|3
1614070260000|2021-02-23 08:51:00|6547.6|6544.8|6548.1|6545.3|6548.1|6545.3|6547.6|6544.8|3
1614070270000|2021-02-23 08:51:10|6548.6|6545.8|6547.6|6544.8|6549.1|6546.3|6547.6|6544.8|10
1614070280000|2021-02-23 08:51:20|6548.1|6545.3|6545.6|6542.8|6548.1|6545.3|6545.6|6542.8|34
1614070290000|2021-02-23 08:51:30|6546.1|6543.3|6545.6|6542.8|6546.1|6543.3|6545.1|6541.2|40
1614070300000|2021-02-23 08:51:40|6544.6|6541.8|6543.6|6540.8|6544.6|6541.8|6543.6|6540.8|44
1614070310000|2021-02-23 08:51:50|6542.6|6539.8|6542.6|6539.8|6542.6|6539.8|6542.6|6539.8|137
1614070320000|2021-02-23 08:52:00|6543.6|6540.8|6545.1|6542.3|6546.6|6543.8|6543.6|6540.8|49
1614070330000|2021-02-23 08:52:10|6544.6|6541.8|6544.1|6541.3|6545.6|6542.8|6544.1|6541.3|17
1614070340000|2021-02-23 08:52:20|6544.6|6541.8|6542.6|6539.8|6544.6|6541.8|6542.6|6539.8|119
1614070350000|2021-02-23 08:52:30|6541.6|6538.8|6544.6|6541.8|6544.6|6541.8|6541.6|6538.8|10
1614070360000|2021-02-23 08:52:40|6545.1|6542.3|6545.1|6542.3|6545.1|6542.3|6545.1|6542.3|0
1614070370000|2021-02-23 08:52:50|6545.6|6542.8|6545.6|6542.8|6546.6|6543.8|6544.6|6541.8|138
1614070380000|2021-02-23 08:53:00|6546.6|6543.8|6545.1|6542.3|6546.6|6543.8|6544.6|6541.8|20
1614070390000|2021-02-23 08:53:10|6545.6|6542.8|6548.1|6545.3|6548.1|6545.3|6545.6|6542.8|13
1614070400000|2021-02-23 08:53:20|6548.6|6545.8|6546.6|6543.8|6548.6|6545.8|6546.6|6543.8|24
1614070410000|2021-02-23 08:53:30|6547.1|6544.3|6545.6|6542.8|6547.1|6544.3|6545.5|6542.7|9
1614070420000|2021-02-23 08:53:40|6545.1|6542.3|6544.1|6541.3|6545.1|6542.3|6544.1|6541.3|27
1614070430000|2021-02-23 08:53:50|6544.6|6541.8|6545.1|6542.3|6546.1|6543.3|6544.6|6541.8|4
1614070440000|2021-02-23 08:54:00|6545.6|6542.8|6545.1|6542.3|6545.6|6542.8|6545.1|6542.3|0
1614070450000|2021-02-23 08:54:10|6544.6|6541.8|6543.6|6540.8|6544.6|6541.8|6542.6|6539.8|21
1614070460000|2021-02-23 08:54:20|6543.1|6540.3|6548.1|6545.3|6548.6|6545.8|6542.6|6539.8|561
1614070470000|2021-02-23 08:54:30|6548|6545.2|6546|6543.2|6548|6545.2|6546|6543.2|53
1614070480000|2021-02-23 08:54:40|6545.2|6542.4|6544.6|6541.8|6546.1|6543.3|6544.6|6541.8|30
1614070490000|2021-02-23 08:54:50|6544.5|6541.7|6542.5|6539.7|6544.5|6541.7|6542.5|6539.7|38
1614070500000|2021-02-23 08:55:00|6541.6|6538.8|6542.1|6539.3|6542.1|6539.3|6541.5|6538.7|8
1614070510000|2021-02-23 08:55:10|6543.5|6540.7|6543.6|6540.8|6543.6|6540.8|6543.1|6540.3|29
1614070520000|2021-02-23 08:55:20|6543.5|6540.7|6542.6|6539.8|6543.5|6540.7|6541.6|6538.8|53
1614070530000|2021-02-23 08:55:30|6542.1|6539.3|6542.5|6539.7|6543.1|6540.3|6542.1|6539.3|0
1614070540000|2021-02-23 08:55:40|6542.6|6539.8|6541.6|6538.8|6544|6541.2|6541.6|6538.8|63
1614070550000|2021-02-23 08:55:50|6540.6|6537.8|6541.5|6538.7|6541.5|6538.7|6540.6|6537.8|4
1614070560000|2021-02-23 08:56:00|6541.1|6538.3|6541.6|6538.8|6541.6|6538.8|6541.1|6538.3|0
1614070570000|2021-02-23 08:56:10|6542.1|6539.3|6541.6|6538.8|6542.1|6539.3|6541.6|6538.8|0
1614070580000|2021-02-23 08:56:20|6541.5|6538.7|6542.1|6539.3|6542.1|6539.3|6540.6|6537.8|5
1614070590000|2021-02-23 08:56:30|6542.5|6539.7|6543|6540.2|6544.5|6541.7|6542.5|6539.7|63
1614070600000|2021-02-23 08:56:40|6542.5|6539.7|6542.1|6539.3|6542.6|6539.8|6541.6|6538.8|0
1614070610000|2021-02-23 08:56:50|6541.6|6538.8|6539.6|6536.8|6541.6|6538.8|6539.6|6536.8|24
1614070620000|2021-02-23 08:57:00|6539.1|6536.3|6537.1|6534.3|6539.1|6536.3|6537.1|6534.3|106
1614070630000|2021-02-23 08:57:10|6537.6|6534.8|6540.6|6537.8|6540.6|6537.8|6537.5|6534.7|51
1614070640000|2021-02-23 08:57:20|6540.5|6537.7|6540.1|6537.3|6541.6|6538.8|6540.1|6537.3|11
1614070650000|2021-02-23 08:57:30|6539.6|6536.8|6539.1|6536.3|6540.5|6537.7|6539.1|6536.3|5
1614070660000|2021-02-23 08:57:40|6539.6|6536.8|6540.6|6537.8|6540.6|6537.8|6539.6|6536.8|0
1614070670000|2021-02-23 08:57:50|6541.1|6538.3|6541.6|6538.8|6541.6|6538.8|6541.1|6538.3|0
1614070680000|2021-02-23 08:58:00|6542.6|6539.8|6543.6|6540.8|6543.6|6540.8|6542.6|6539.8|3
1614070690000|2021-02-23 08:58:10|6544.1|6541.3|6546.1|6543.3|6546.6|6543.8|6544.1|6541.3|23
1614070700000|2021-02-23 08:58:20|6545.6|6542.8|6545.6|6542.8|6545.6|6542.8|6545.5|6542.7|112
1614070710000|2021-02-23 08:58:30|6546.1|6543.3|6545.6|6542.8|6546.1|6543.3|6545.1|6542.3|3
1614070720000|2021-02-23 08:58:40|6545.5|6542.7|6544.6|6541.8|6545.5|6542.7|6544.1|6541.3|1
1614070730000|2021-02-23 08:58:50|6544.1|6541.3|6546.1|6543.3|6546.1|6543.3|6544.1|6541.3|2
1614070740000|2021-02-23 08:59:00|6545.6|6542.8|6545.6|6542.8|6545.6|6542.8|6545.6|6542.8|0
1614070750000|2021-02-23 08:59:10|6546.6|6543.8|6547.6|6544.8|6547.6|6544.8|6546.1|6543.3|4
1614070760000|2021-02-23 08:59:20|6548.1|6545.3|6549.1|6546.3|6549.1|6546.3|6548.1|6545.3|5
1614070770000|2021-02-23 08:59:30|6549.5|6546.7|6551|6548.2|6551.1|6548.3|6549.5|6546.7|29
1614070780000|2021-02-23 08:59:40|6551.1|6548.3|6551.6|6548.8|6551.6|6548.8|6551.1|6548.3|4
1614070790000|2021-02-23 08:59:50|6552.5|6549.7|6553.1|6550.3|6553.1|6550.3|6552.5|6549.7|5
1614070800000|2021-02-23 09:00:00|6553.5|6550.7|6548.6|6545.8|6553.5|6550.7|6548.5|6545.7|83
1614070810000|2021-02-23 09:00:10|6549.1|6546.3|6548.1|6545.3|6550.5|6547.7|6548.1|6545.3|23
1614070820000|2021-02-23 09:00:20|6548.6|6545.8|6544.5|6541.7|6548.6|6545.8|6543.6|6540.8|73
1614070830000|2021-02-23 09:00:30|6544.6|6541.8|6545|6542.2|6545|6542.2|6544.6|6541.8|10
1614070840000|2021-02-23 09:00:40|6544|6541.2|6543|6540.2|6544|6541.2|6542.5|6539.7|6
1614070850000|2021-02-23 09:00:50|6542.6|6539.8|6543|6540.2|6543|6540.2|6542.5|6539.7|1
1614070860000|2021-02-23 09:01:00|6543.5|6540.7|6542.5|6539.7|6543.5|6540.7|6541.5|6538.7|6
1614070870000|2021-02-23 09:01:10|6541.5|6538.7|6541.6|6538.8|6542|6539.2|6541.5|6538.7|1
1614070880000|2021-02-23 09:01:20|6542|6539.2|6541.6|6538.8|6542|6539.2|6541.5|6538.7|0
1614070890000|2021-02-23 09:01:30|6542|6539.2|6544.5|6541.7|6544.5|6541.7|6542|6539.2|28
1614070900000|2021-02-23 09:01:40|6544|6541.2|6543|6540.2|6544|6541.2|6543|6540.2|6
1614070910000|2021-02-23 09:01:50|6542.5|6539.7|6540.5|6537.7|6543.5|6540.7|6540.5|6537.7|16
1614070920000|2021-02-23 09:02:00|6540|6537.2|6540|6537.2|6540.5|6537.7|6540|6537.2|6
1614070930000|2021-02-23 09:02:10|6539.5|6536.7|6534|6531.2|6539.5|6536.7|6533.5|6530.7|106
1614070940000|2021-02-23 09:02:20|6533.5|6530.7|6533.5|6530.7|6534.5|6531.7|6533.5|6530.7|24
1614070950000|2021-02-23 09:02:30|6533|6530.2|6530.5|6527.7|6533|6530.2|6529.5|6526.7|17
1614070960000|2021-02-23 09:02:40|6530|6527.2|6530.5|6527.7|6530.5|6527.7|6528.5|6525.7|25
1614070970000|2021-02-23 09:02:50|6530|6527.2|6530|6527.2|6530.5|6527.7|6528.5|6525.7|12
1614070980000|2021-02-23 09:03:00|6529.5|6526.7|6530|6527.2|6530.5|6527.7|6529.5|6526.7|0
1614070990000|2021-02-23 09:03:10|6530.5|6527.7|6528.5|6525.7|6530.5|6527.7|6528.5|6525.7|3
1614071000000|2021-02-23 09:03:20|6529|6526.2|6531.5|6528.7|6531.5|6528.7|6528.5|6525.7|12
1614071010000|2021-02-23 09:03:30|6531|6528.2|6531|6528.2|6531.5|6528.7|6530|6527.2|4
1614071020000|2021-02-23 09:03:40|6530.5|6527.7|6529|6526.2|6530.6|6527.7|6529|6526.2|13
1614071030000|2021-02-23 09:03:50|6528.5|6525.7|6528.5|6525.7|6529|6526.2|6527.5|6524.7|11
1614071040000|2021-02-23 09:04:00|6528|6525.2|6528.5|6525.7|6529|6526.2|6528|6525.2|4
1614071050000|2021-02-23 09:04:10|6528|6525.2|6528.5|6525.7|6528.5|6525.7|6528|6525.2|10
1614071060000|2021-02-23 09:04:20|6529.5|6526.7|6528.5|6525.7|6529.5|6526.7|6528.5|6525.7|1
1614071070000|2021-02-23 09:04:30|6528|6525.2|6528.5|6525.7|6529|6526.2|6528|6525.2|35
1614071080000|2021-02-23 09:04:40|6528|6525.2|6527|6524.2|6528|6525.2|6526.5|6523.7|55
1614071090000|2021-02-23 09:04:50|6526.5|6523.7|6528|6525.2|6528|6525.2|6526.5|6523.7|9
1614071100000|2021-02-23 09:05:00|6527|6524.2|6526.5|6523.7|6527.5|6524.7|6526.5|6523.7|21
1614071110000|2021-02-23 09:05:10|6527.5|6524.7|6528.5|6525.7|6528.5|6525.7|6527.5|6524.7|3
1614071120000|2021-02-23 09:05:20|6529|6526.2|6530|6527.2|6530.5|6527.7|6529|6526.2|6
1614071130000|2021-02-23 09:05:30|6529.5|6526.7|6528.5|6525.7|6529.5|6526.7|6528.5|6525.7|11
1614071140000|2021-02-23 09:05:40|6528|6525.2|6528.5|6525.7|6528.5|6525.7|6527|6524.2|10
1614071150000|2021-02-23 09:05:50|6529|6526.2|6528.5|6525.7|6529.5|6526.7|6528.5|6525.7|1
1614071160000|2021-02-23 09:06:00|6528.4|6525.6|6531.5|6528.7|6531.5|6528.7|6527.5|6524.7|12
1614071170000|2021-02-23 09:06:10|6531|6528.2|6532|6529.2|6532.5|6529.7|6531|6528.2|2
1614071180000|2021-02-23 09:06:20|6532.5|6529.7|6530|6527.2|6532.5|6529.7|6530|6527.2|4
1614071190000|2021-02-23 09:06:30|6530.5|6527.7|6531|6528.2|6531.5|6528.7|6529.5|6526.7|7
1614071200000|2021-02-23 09:06:40|6530.5|6527.7|6530.5|6527.7|6530.5|6527.7|6529.5|6526.7|4
1614071210000|2021-02-23 09:06:50|6530|6527.2|6529.5|6526.7|6530|6527.2|6529.5|6526.7|1
1614071220000|2021-02-23 09:07:00|6529|6526.2|6528.5|6525.7|6529.5|6526.7|6528.5|6525.7|8
1614071230000|2021-02-23 09:07:10|6527.5|6524.7|6525.5|6522.7|6527.5|6524.7|6525.5|6522.7|7
1614071240000|2021-02-23 09:07:20|6524.5|6521.7|6524.5|6521.7|6524.5|6521.7|6524.5|6521.7|10
1614071250000|2021-02-23 09:07:30|6524|6521.2|6522|6519.2|6524|6521.2|6521.5|6518.7|18
1614071260000|2021-02-23 09:07:40|6522.5|6519.7|6522.5|6519.7|6523|6520.2|6522.5|6519.7|41
1614071270000|2021-02-23 09:07:50|6523.5|6520.7|6523.5|6520.7|6523.5|6520.7|6523|6520.2|2
1614071280000|2021-02-23 09:08:00|6523|6520.2|6519.5|6516.7|6523|6520.2|6519.5|6516.7|34
1614071290000|2021-02-23 09:08:10|6520|6517.2|6520.5|6517.7|6520.5|6517.7|6520|6517.2|33
1614071300000|2021-02-23 09:08:20|6519|6516.2|6520|6517.2|6520|6517.2|6518.5|6515.7|43
1614071310000|2021-02-23 09:08:30|6523.1|6513.1|6519.5|6516.7|6523.1|6517.7|6519.5|6513.1|71
1614071320000|2021-02-23 09:08:40|6519|6516.2|6519.5|6516.7|6519.5|6516.7|6518.5|6515.7|1
1614071330000|2021-02-23 09:08:50|6519|6516.2|6520.5|6517.7|6521|6518.2|6519|6516.2|14
1614071340000|2021-02-23 09:09:00|6520|6517.2|6520|6517.2|6521|6518.2|6519.5|6516.7|16
1614071350000|2021-02-23 09:09:10|6519.5|6516.7|6519.5|6516.7|6520.5|6517.7|6519.5|6516.7|23
1614071360000|2021-02-23 09:09:20|6518.5|6515.7|6517.5|6514.7|6519|6516.2|6517.5|6514.7|20
1614071370000|2021-02-23 09:09:30|6517|6514.2|6516.5|6513.7|6517.5|6514.7|6516.5|6513.7|78
1614071380000|2021-02-23 09:09:40|6515.5|6512.7|6515.4|6512.6|6515.5|6512.7|6515.4|6512.6|31
1614071390000|2021-02-23 09:09:50|6514.5|6511.7|6515|6512.2|6515.5|6512.7|6514.5|6511.7|3
1614071400000|2021-02-23 09:10:00|6515.5|6512.7|6515|6512.2|6515.5|6512.7|6514.5|6511.7|22
1614071410000|2021-02-23 09:10:10|6514.5|6511.7|6513.5|6510.7|6515.5|6512.7|6513.5|6510.7|8
1614071420000|2021-02-23 09:10:20|6513.4|6510.6|6513.5|6510.7|6513.5|6510.7|6512.5|6509.7|61
1614071430000|2021-02-23 09:10:30|6513|6510.2|6509.5|6506.7|6513.5|6510.7|6508.5|6505.7|40
1614071440000|2021-02-23 09:10:40|6510|6507.2|6509.5|6506.7|6510.5|6507.7|6509.5|6506.7|3
1614071450000|2021-02-23 09:10:50|6510|6507.2|6510|6507.2|6510.5|6507.7|6509.5|6506.7|4
1614071460000|2021-02-23 09:11:00|6509.5|6506.7|6508.9|6506.1|6510|6507.2|6508.9|6506.1|43
1614071470000|2021-02-23 09:11:10|6508.4|6505.6|6508.4|6505.6|6508.5|6505.7|6508.4|6505.6|1
1614071480000|2021-02-23 09:11:20|6507.5|6504.7|6505.5|6502.7|6507.5|6504.7|6503.9|6501.1|103
1614071490000|2021-02-23 09:11:30|6505.4|6502.6|6502.5|6499.7|6505.4|6502.6|6502.5|6499.7|78
1614071500000|2021-02-23 09:11:40|6503.4|6500.6|6501.5|6498.7|6505|6502.2|6501|6498.2|19
1614071510000|2021-02-23 09:11:50|6501|6498.2|6501|6498.2|6501.5|6498.7|6501|6498.2|72
1614071520000|2021-02-23 09:12:00|6501.4|6498.6|6502.9|6500.1|6504.5|6501.7|6501|6498.2|19
1614071530000|2021-02-23 09:12:10|6502.4|6499.6|6505|6502.2|6505|6502.2|6502.4|6499.6|10
1614071540000|2021-02-23 09:12:20|6504.5|6501.7|6508|6505.2|6508|6505.2|6504.5|6501.7|36
1614071550000|2021-02-23 09:12:30|6507.9|6505.1|6504|6501.2|6508|6505.2|6504|6501.2|45
1614071560000|2021-02-23 09:12:40|6503.5|6500.7|6503.5|6500.7|6504.5|6501.7|6501.5|6498.7|22
1614071570000|2021-02-23 09:12:50|6504|6501.2|6504.5|6501.7|6506|6503.2|6503.5|6500.7|16
1614071580000|2021-02-23 09:13:00|6504.4|6501.6|6504|6501.2|6504.5|6501.7|6503.5|6500.7|6
1614071590000|2021-02-23 09:13:10|6505|6502.2|6504.5|6501.7|6505|6502.2|6504.5|6501.7|11
1614071600000|2021-02-23 09:13:20|6505|6502.2|6504.5|6501.7|6505|6502.2|6504|6501.2|3
1614071610000|2021-02-23 09:13:30|6505|6502.2|6504.4|6501.6|6505.5|6502.7|6504.4|6501.6|30
1614071620000|2021-02-23 09:13:40|6503.5|6500.7|6503.4|6500.6|6503.5|6500.7|6502.5|6499.7|4
1614071630000|2021-02-23 09:13:50|6503|6500.2|6503.5|6500.7|6503.5|6500.7|6502.4|6499.6|5
1614071640000|2021-02-23 09:14:00|6504.5|6501.7|6504|6501.2|6504.9|6502.1|6503|6500.2|7
1614071650000|2021-02-23 09:14:10|6503.5|6500.7|6503.5|6500.7|6504.5|6501.7|6503.5|6500.7|4
1614071660000|2021-02-23 09:14:20|6503|6500.2|6503.5|6500.7|6503.5|6500.7|6502.9|6500.1|9
1614071670000|2021-02-23 09:14:30|6503.4|6500.6|6503|6500.2|6503.4|6500.6|6502.5|6499.7|1
1614071680000|2021-02-23 09:14:40|6502.9|6500.1|6501.5|6498.7|6503|6500.2|6501|6498.2|1
1614071690000|2021-02-23 09:14:50|6502.5|6499.7|6501.9|6499.1|6502.5|6499.7|6501.9|6499.1|0
1614071700000|2021-02-23 09:15:00|6501.5|6498.7|6502.5|6499.7|6502.5|6499.7|6501.5|6498.7|2
1614071710000|2021-02-23 09:15:10|6502.4|6499.6|6501.5|6498.7|6502.5|6499.7|6501.5|6498.7|0
1614071720000|2021-02-23 09:15:20|6502|6499.2|6503|6500.2|6503|6500.2|6502|6499.2|4
1614071730000|2021-02-23 09:15:30|6503.4|6500.6|6505|6502.2|6505.5|6502.7|6503.4|6500.6|5
1614071740000|2021-02-23 09:15:40|6505.5|6502.7|6504.5|6501.7|6505.5|6502.7|6503.5|6500.7|2
1614071750000|2021-02-23 09:15:50|6505.5|6502.7|6505.5|6502.7|6505.5|6502.7|6505.5|6502.7|1
1614071760000|2021-02-23 09:16:00|6505.4|6502.6|6506.5|6503.7|6508.5|6505.7|6505|6502.2|102
1614071770000|2021-02-23 09:16:10|6507.5|6504.7|6508.4|6505.6|6509.4|6506.6|6507.5|6504.7|0
1614071780000|2021-02-23 09:16:20|6508.5|6505.7|6507.4|6504.6|6508.5|6505.7|6507.4|6504.6|0
1614071790000|2021-02-23 09:16:30|6507.5|6504.7|6509.4|6506.6|6509.5|6506.7|6507.5|6504.7|2
1614071800000|2021-02-23 09:16:40|6509.5|6506.7|6511|6508.2|6511.9|6509.1|6509.5|6506.7|30
1614071810000|2021-02-23 09:16:50|6511.5|6508.7|6515.4|6512.6|6515.9|6513.1|6511.5|6508.7|104
1614071820000|2021-02-23 09:17:00|6515|6512.2|6512.5|6509.7|6515|6512.2|6512.5|6509.7|10
1614071830000|2021-02-23 09:17:10|6513|6510.2|6509|6506.2|6513|6510.2|6509|6506.2|18
1614071840000|2021-02-23 09:17:20|6508.5|6505.7|6512.5|6509.7|6513.4|6510.6|6508.5|6505.7|106
1614071850000|2021-02-23 09:17:30|6513|6510.2|6513.5|6510.7|6513.5|6510.7|6513|6510.2|2
1614071860000|2021-02-23 09:17:40|6513|6510.2|6513.5|6510.7|6513.5|6510.7|6512.5|6509.7|4
1614071870000|2021-02-23 09:17:50|6514|6511.2|6515|6512.2|6515|6512.2|6513.5|6510.7|19
1614071880000|2021-02-23 09:18:00|6515.5|6512.7|6516.5|6513.7|6516.5|6513.7|6515.5|6512.7|5
1614071890000|2021-02-23 09:18:10|6517.5|6514.7|6517.5|6514.7|6517.5|6514.7|6517.5|6514.7|4
1614071900000|2021-02-23 09:18:20|||||||||2
1614071910000|2021-02-23 09:18:30|6517|6514.2|6520.5|6517.7|6520.5|6517.7|6517|6514.2|72
1614071920000|2021-02-23 09:18:40|6520.4|6517.6|6517.5|6514.7|6520.4|6517.6|6517.5|6514.7|10
1614071930000|2021-02-23 09:18:50|6517|6514.2|6516.5|6513.7|6517|6514.2|6516|6513.2|17
1614071940000|2021-02-23 09:19:00|6517.5|6514.7|6517|6514.2|6517.5|6514.7|6517|6514.2|3
1614071950000|2021-02-23 09:19:10|6517.5|6514.7|6516.5|6513.7|6517.5|6514.7|6516.5|6513.7|4
1614071960000|2021-02-23 09:19:20|6517.5|6514.7|6516.5|6513.7|6517.5|6514.7|6516|6513.2|2
1614071970000|2021-02-23 09:19:30|6516|6513.2|6516|6513.2|6516|6513.2|6516|6513.2|0
1614071980000|2021-02-23 09:19:40|6515.5|6512.7|6517.5|6514.7|6517.5|6514.7|6515.5|6512.7|27
1614071990000|2021-02-23 09:19:50|6517.4|6514.6|6517|6514.2|6517.4|6514.6|6516.5|6513.7|2
1614072000000|2021-02-23 09:20:00|6517.5|6514.7|6516.5|6513.7|6517.5|6514.7|6516.5|6513.7|12
1614072020000|2021-02-23 09:20:20|6517|6514.2|6517|6514.2|6517|6514.2|6517|6514.2|2
1614072030000|2021-02-23 09:20:30|6517.5|6514.7|6517.5|6514.7|6517.5|6514.7|6517.5|6514.7|1
1614072040000|2021-02-23 09:20:40|6518.5|6515.7|6518|6515.2|6520.5|6517.7|6517.5|6514.7|44
1614072050000|2021-02-23 09:20:50|6518.5|6515.7|6518|6515.2|6519.5|6516.7|6517.5|6514.7|4
1614072060000|2021-02-23 09:21:00|6517.5|6514.7|6512.5|6509.7|6517.5|6514.7|6512.4|6509.6|21
1614072070000|2021-02-23 09:21:10|6513|6510.2|6514|6511.2|6514.5|6511.7|6513|6510.2|13
1614072080000|2021-02-23 09:21:20|6513.5|6510.7|6514|6511.2|6514|6511.2|6513.5|6510.7|3
1614072090000|2021-02-23 09:21:30|6513.5|6510.7|6513.5|6510.7|6513.5|6510.7|6512.5|6509.7|4
1614072100000|2021-02-23 09:21:40|||||||||4
1614072110000|2021-02-23 09:21:50|6513|6510.2|6513|6510.2|6513|6510.2|6512.5|6509.7|2
1614072120000|2021-02-23 09:22:00|6512.5|6509.7|6512.5|6509.7|6512.5|6509.7|6512.5|6509.7|0
1614072130000|2021-02-23 09:22:10|6513|6510.2|6513|6510.2|6513|6510.2|6513|6510.2|1
1614072140000|2021-02-23 09:22:20|6513.5|6510.7|6514|6511.2|6514.4|6511.6|6513.5|6510.7|12
1614072150000|2021-02-23 09:22:30|6514.5|6511.7|6514.5|6511.7|6514.5|6511.7|6514.5|6511.7|0
1614072170000|2021-02-23 09:22:50|6515|6512.2|6516|6513.2|6516.5|6513.7|6515|6512.2|10
1614072180000|2021-02-23 09:23:00|6515.5|6512.7|6516|6513.2|6516|6513.2|6515|6512.2|104
1614072190000|2021-02-23 09:23:10|6515.5|6512.7|6515.4|6512.6|6515.5|6512.7|6514.5|6511.7|7
1614072200000|2021-02-23 09:23:20|6515.5|6512.7|6516.5|6513.7|6516.5|6513.7|6515.5|6512.7|0
1614072210000|2021-02-23 09:23:30|6517.5|6514.7|6519.5|6516.7|6519.5|6516.7|6517.5|6514.7|9
1614072220000|2021-02-23 09:23:40|6520|6517.2|6521.5|6518.7|6521.5|6518.7|6520|6517.2|26
1614072230000|2021-02-23 09:23:50|6521.4|6518.6|6520.5|6517.7|6521.5|6518.7|6520.4|6517.6|28
1614072240000|2021-02-23 09:24:00|6520.9|6518.1|6518|6515.2|6521|6518.2|6517.9|6515.1|8
1614072250000|2021-02-23 09:24:10|6517.4|6514.6|6518.9|6516.1|6519|6516.2|6517.4|6514.6|4
1614072260000|2021-02-23 09:24:20|6518.4|6515.6|6516.4|6513.6|6518.5|6515.7|6516.4|6513.6|71
1614072270000|2021-02-23 09:24:30|6515.5|6512.7|6514.4|6511.6|6515.5|6512.7|6514.4|6511.6|15
1614072280000|2021-02-23 09:24:40|||||||||15
1614072290000|2021-02-23 09:24:50|6514.9|6512.1|6514.4|6511.6|6515|6512.2|6514.4|6511.6|3
1614072300000|2021-02-23 09:25:00|6513.4|6510.6|6512.9|6510.1|6513.4|6510.6|6512.4|6509.6|46
1614072310000|2021-02-23 09:25:10|6512.4|6509.6|6512.9|6510.1|6513.4|6510.6|6512.4|6509.6|3
1614072320000|2021-02-23 09:25:20|6512.5|6509.7|6512.4|6509.6|6513.4|6510.6|6512.4|6509.6|5
1614072330000|2021-02-23 09:25:30|6512.5|6509.7|6513.9|6511.1|6514.5|6511.7|6512.5|6509.7|31
1614072340000|2021-02-23 09:25:40|6513.5|6510.7|6512.4|6509.6|6513.5|6510.7|6512.4|6509.6|4
1614072350000|2021-02-23 09:25:50|6512.9|6510.1|6513.9|6511.1|6513.9|6511.1|6512.4|6509.6|9
1614072360000|2021-02-23 09:26:00|6513.5|6510.7|6513.5|6510.7|6514.9|6512.1|6513.5|6510.7|36
1614072370000|2021-02-23 09:26:10|6514|6511.2|6514.5|6511.7|6514.9|6512.1|6513.9|6511.1|2
1614072380000|2021-02-23 09:26:20|6514.9|6512.1|6515.4|6512.6|6515.5|6512.7|6514.9|6512.1|36
1614072390000|2021-02-23 09:26:30|6515.5|6512.7|6517|6514.2|6517.9|6515.1|6515.5|6512.7|34
1614072400000|2021-02-23 09:26:40|6516.9|6514.1|6514.4|6511.6|6517|6514.2|6514.4|6511.6|10
1614072410000|2021-02-23 09:26:50|6514.5|6511.7|6515.4|6512.6|6516|6513.2|6514.5|6511.7|21
1614072420000|2021-02-23 09:27:00|6515.5|6512.7|6515.5|6512.7|6517|6514.2|6515.4|6512.6|114
1614072430000|2021-02-23 09:27:10|6516.4|6513.6|6518.9|6516.1|6518.9|6516.1|6516.4|6513.6|29
1614072440000|2021-02-23 09:27:20|6518.4|6515.6|6518.5|6515.7|6518.5|6515.7|6518.4|6515.6|4
1614072450000|2021-02-23 09:27:30|6518.4|6515.6|6517.5|6514.7|6518.5|6515.7|6517.4|6514.6|14
1614072460000|2021-02-23 09:27:40|6517.4|6514.6|6517.5|6514.7|6517.5|6514.7|6516|6513.2|3
1614072470000|2021-02-23 09:27:50|6518.5|6515.7|6519.5|6516.7|6519.5|6516.7|6518|6515.2|7
1614072480000|2021-02-23 09:28:00|6518.9|6516.1|6517.5|6514.7|6519|6516.2|6517.4|6514.6|22
1614072490000|2021-02-23 09:28:10|6517.4|6514.6|6517|6514.2|6518|6515.2|6517|6514.2|8
1614072500000|2021-02-23 09:28:20|6517.5|6514.7|6516.5|6513.7|6518|6515.2|6516.5|6513.7|4
1614072510000|2021-02-23 09:28:30|6516.9|6514.1|6516.5|6513.7|6516.9|6514.1|6516|6513.2|8
1614072520000|2021-02-23 09:28:40|6517|6514.2|6517.5|6514.7|6517.5|6514.7|6516.9|6514.1|4
1614072530000|2021-02-23 09:28:50|6518|6515.2|6519|6516.2|6519.5|6516.7|6518|6515.2|12
1614072540000|2021-02-23 09:29:00|6519.5|6516.7|6523.4|6520.6|6524|6521.2|6519.5|6516.7|50
1614072550000|2021-02-23 09:29:10|6523|6520.2|6521.5|6518.7|6523.5|6520.7|6521.5|6518.7|8
1614072560000|2021-02-23 09:29:20|6521.4|6518.6|6524|6521.2|6524|6521.2|6521.4|6518.6|8
1614072570000|2021-02-23 09:29:30|6524.4|6521.6|6524.4|6521.6|6524.5|6521.7|6523.5|6520.7|4
1614072580000|2021-02-23 09:29:40|6524.5|6521.7|6522|6519.2|6524.5|6521.7|6521.4|6518.6|117
1614072590000|2021-02-23 09:29:50|6521.9|6519.1|6521|6518.2|6521.9|6519.1|6520.9|6518.1|0
1614072600000|2021-02-23 09:30:00|6521.4|6518.6|6524|6521.2|6524|6521.2|6520.9|6518.1|4
1614072610000|2021-02-23 09:30:10|6523.9|6521.1|6524.4|6521.6|6524.5|6521.7|6523.5|6520.7|11
1614072620000|2021-02-23 09:30:20|6524.5|6521.7|6524.4|6521.6|6525.5|6522.7|6524.4|6521.6|13
1614072630000|2021-02-23 09:30:30|6524.5|6521.7|6524|6521.2|6524.5|6521.7|6523.5|6520.7|19
1614072640000|2021-02-23 09:30:40|6524.5|6521.7|6525.4|6522.6|6525.5|6522.7|6524.5|6521.7|15
1614072650000|2021-02-23 09:30:50|6525.5|6522.7|6524.5|6521.7|6525.5|6522.7|6524.5|6521.7|6
1614072660000|2021-02-23 09:31:00|6524.4|6521.6|6522|6519.2|6524.4|6521.6|6521.4|6518.6|8
1614072670000|2021-02-23 09:31:10|6522.5|6519.7|6520.4|6517.6|6522.5|6519.7|6520.4|6517.6|2
1614072680000|2021-02-23 09:31:20|6520.5|6517.7|6521.4|6518.6|6521.5|6518.7|6520.4|6517.6|4
1614072690000|2021-02-23 09:31:30|6520.9|6518.1|6520.4|6517.6|6520.9|6518.1|6520.4|6517.6|1
1614072700000|2021-02-23 09:31:40|6520.5|6517.7|6524|6521.2|6524|6521.2|6520.4|6517.6|39
1614072710000|2021-02-23 09:31:50|6524.4|6521.6|6524.5|6521.7|6525.5|6522.7|6524.4|6521.6|30
1614072720000|2021-02-23 09:32:00|6524.9|6522.1|6526.4|6523.6|6526.4|6523.6|6524.5|6521.7|10
1614072730000|2021-02-23 09:32:10|6525.9|6523.1|6525.5|6522.7|6525.9|6523.1|6524.9|6522.1|7
1614072740000|2021-02-23 09:32:20|6525.4|6522.6|6524.5|6521.7|6525.4|6522.6|6524.4|6521.6|3
1614072750000|2021-02-23 09:32:30|6524.4|6521.6|6525.9|6523.1|6526.4|6523.6|6524.4|6521.6|3
1614072760000|2021-02-23 09:32:40|6526.4|6523.6|6523.4|6520.6|6526.4|6523.6|6523.4|6520.6|29
1614072770000|2021-02-23 09:32:50|6523.5|6520.7|6524.5|6521.7|6524.5|6521.7|6523.5|6520.7|3
1614072780000|2021-02-23 09:33:00|6525.4|6522.6|6521.4|6518.6|6525.4|6522.6|6519.5|6516.7|109
1614072790000|2021-02-23 09:33:10|6521.5|6518.7|6520|6517.2|6521.5|6518.7|6519.5|6516.7|2
1614072800000|2021-02-23 09:33:20|6520.5|6517.7|6522|6519.2|6522.5|6519.7|6520.5|6517.7|19
1614072810000|2021-02-23 09:33:30|6521.9|6519.1|6520.5|6517.7|6521.9|6519.1|6520|6517.2|11
1614072820000|2021-02-23 09:33:40|6520|6517.2|6517.5|6514.7|6520|6517.2|6517.5|6514.7|19
1614072830000|2021-02-23 09:33:50|6518|6515.2|6516.4|6513.6|6518|6515.2|6516|6513.2|32
1614072840000|2021-02-23 09:34:00|6516|6513.2|6517|6514.2|6517|6514.2|6515.5|6512.7|5
1614072850000|2021-02-23 09:34:10|6516.5|6513.7|6517|6514.2|6517.5|6514.7|6516.5|6513.7|13
1614072860000|2021-02-23 09:34:20|6517.5|6514.7|6517.4|6514.6|6517.9|6515.1|6517.4|6514.6|8
1614072870000|2021-02-23 09:34:30|6516.9|6514.1|6512.4|6509.6|6516.9|6514.1|6512.4|6509.6|34
1614072880000|2021-02-23 09:34:40|6512.5|6509.7|6512.9|6510.1|6513.4|6510.6|6512.4|6509.6|2
1614072890000|2021-02-23 09:34:50|6512.4|6509.6|6513.4|6510.6|6513.4|6510.6|6512.4|6509.6|5
1614072900000|2021-02-23 09:35:00|6512.4|6509.6|6513.9|6511.1|6514.4|6511.6|6512.4|6509.6|42
1614072910000|2021-02-23 09:35:10|6513.4|6510.6|6515.9|6513.1|6516.4|6513.6|6513.4|6510.6|5
1614072920000|2021-02-23 09:35:20|6515.4|6512.6|6515.4|6512.6|6516.4|6513.6|6515.4|6512.6|2
1614072930000|2021-02-23 09:35:30|6516.4|6513.6|6517.4|6514.6|6517.4|6514.6|6516.4|6513.6|7
1614072940000|2021-02-23 09:35:40|6517.5|6514.7|6518.4|6515.6|6518.4|6515.6|6517.5|6514.7|10
1614072950000|2021-02-23 09:35:50|6518|6515.2|6521.4|6518.6|6522.4|6519.6|6517.9|6515.1|372
1614072960000|2021-02-23 09:36:00|6520.9|6518.1|6519.9|6517.1|6521.4|6518.6|6518.9|6516.1|49
1614072970000|2021-02-23 09:36:10|6519.4|6516.6|6519.9|6517.1|6520.4|6517.6|6519.4|6516.6|0
1614072980000|2021-02-23 09:36:20|6519.4|6516.6|6519.9|6517.1|6520.4|6517.6|6519.4|6516.6|37
1614072990000|2021-02-23 09:36:30|6520.4|6517.6|6521.9|6519.1|6521.9|6519.1|6519.9|6517.1|7
1614073000000|2021-02-23 09:36:40|6521.5|6518.7|6522.4|6519.6|6522.4|6519.6|6520.9|6518.1|0
1614073010000|2021-02-23 09:36:50|6521.9|6519.1|6522.9|6520.1|6522.9|6520.1|6521.9|6519.1|1
1614073020000|2021-02-23 09:37:00|6522.4|6519.6|6521.9|6519.1|6522.4|6519.6|6521.9|6519.1|2
1614073030000|2021-02-23 09:37:10|6522|6519.2|6521.4|6518.6|6522.4|6519.6|6521.4|6518.6|9
1614073040000|2021-02-23 09:37:20|6520.4|6517.6|6523.4|6520.6|6523.4|6520.6|6520.4|6517.6|25
1614073060000|2021-02-23 09:37:40|6523.5|6520.7|6523.5|6520.7|6523.5|6520.7|6523.5|6520.7|7
1614073070000|2021-02-23 09:37:50|6523.9|6521.1|6525.4|6522.6|6525.5|6522.7|6523.9|6521.1|3
1614073080000|2021-02-23 09:38:00|6524.9|6522.1|6524.4|6521.6|6524.9|6522.1|6523.9|6521.1|10
1614073090000|2021-02-23 09:38:10|6523.9|6521.1|6524.9|6522.1|6524.9|6522.1|6523.9|6521.1|5
1614073100000|2021-02-23 09:38:20|6524.4|6521.6|6523.4|6520.6|6524.4|6521.6|6523.4|6520.6|1
1614073110000|2021-02-23 09:38:30|6523.5|6520.7|6524.5|6521.7|6524.5|6521.7|6523.5|6520.7|0
1614073120000|2021-02-23 09:38:40|6525.4|6522.6|6523.9|6521.1|6525.4|6522.6|6523.9|6521.1|2
1614073130000|2021-02-23 09:38:50|6523.4|6520.6|6521.4|6518.6|6523.4|6520.6|6521.4|6518.6|4
1614073140000|2021-02-23 09:39:00|6520.9|6518.1|6520.4|6517.6|6520.9|6518.1|6518.9|6516.1|14
1614073150000|2021-02-23 09:39:10|6519.9|6517.1|6518.9|6516.1|6519.9|6517.1|6518.4|6515.6|6
1614073160000|2021-02-23 09:39:20|6518.4|6515.6|6518.9|6516.1|6519.4|6516.6|6518.4|6515.6|2
1614073170000|2021-02-23 09:39:30|6518.4|6515.6|6517.9|6515.1|6518.9|6516.1|6517.4|6514.6|8
1614073180000|2021-02-23 09:39:40|6518.4|6515.6|6517.4|6514.6|6518.4|6515.6|6517.4|6514.6|2
1614073190000|2021-02-23 09:39:50|6517.9|6515.1|6517.4|6514.6|6518.4|6515.6|6517.4|6514.6|0
1614073200000|2021-02-23 09:40:00|6517.9|6515.1|6516.9|6514.1|6518.4|6515.6|6516.9|6514.1|18
1614073210000|2021-02-23 09:40:10|6515.9|6513.1|6515.4|6512.6|6515.9|6513.1|6515.4|6512.6|2
1614073220000|2021-02-23 09:40:20|6515.5|6512.7|6514.4|6511.6|6515.9|6513.1|6514.4|6511.6|3
1614073230000|2021-02-23 09:40:30|6513.9|6511.1|6513.4|6510.6|6513.9|6511.1|6513.4|6510.6|1
1614073240000|2021-02-23 09:40:40|6513.9|6511.1|6511.4|6508.6|6513.9|6511.1|6510.4|6507.6|33
1614073250000|2021-02-23 09:40:50|6511.5|6508.7|6512.4|6509.6|6512.4|6509.6|6510.9|6508.1|19
1614073260000|2021-02-23 09:41:00|||||||||11
1614073270000|2021-02-23 09:41:10|||||||||5
1614073280000|2021-02-23 09:41:20|6512.5|6509.7|6515.9|6513.1|6516.9|6514.1|6512.5|6509.7|3
1614073290000|2021-02-23 09:41:30|6515.4|6512.6|6515.4|6512.6|6515.4|6512.6|6515.4|6512.6|0
1614073300000|2021-02-23 09:41:40|6514.9|6512.1|6514.4|6511.6|6514.9|6512.1|6514.4|6511.6|1
1614073310000|2021-02-23 09:41:50|6514.9|6512.1|6513.4|6510.6|6514.9|6512.1|6512.9|6510.1|13
1614073320000|2021-02-23 09:42:00|6512.9|6510.1|6512.4|6509.6|6512.9|6510.1|6512.4|6509.6|4
1614073330000|2021-02-23 09:42:10|6512.9|6510.1|6512.4|6509.6|6513.3|6510.5|6512.4|6509.6|1
1614073350000|2021-02-23 09:42:30|6513.3|6510.5|6513.9|6511.1|6513.9|6511.1|6513|6510.2|1
1614073360000|2021-02-23 09:42:40|6514.4|6511.6|6514.9|6512.1|6515.9|6513.1|6514|6511.2|1
1614073370000|2021-02-23 09:42:50|6515.4|6512.6|6513.9|6511.1|6515.4|6512.6|6513.9|6511.1|33
1614073380000|2021-02-23 09:43:00|6514.4|6511.6|6517.3|6514.5|6517.3|6514.5|6514.4|6511.6|6
1614073390000|2021-02-23 09:43:10|6516.4|6513.6|6516.4|6513.6|6516.9|6514.1|6516.4|6513.6|0
1614073400000|2021-02-23 09:43:20|6516.9|6514.1|6515.4|6512.6|6517.4|6514.6|6514.4|6511.6|12
1614073410000|2021-02-23 09:43:30|6515.9|6513.1|6517.4|6514.6|6517.4|6514.6|6515.9|6513.1|0
1614073420000|2021-02-23 09:43:40|6516.4|6513.6|6519.4|6516.6|6519.4|6516.6|6516.4|6513.6|50
1614073430000|2021-02-23 09:43:50|6519.9|6517.1|6519.4|6516.6|6519.9|6517.1|6518.4|6515.6|5
1614073440000|2021-02-23 09:44:00|6518.9|6516.1|6519.4|6516.6|6519.4|6516.6|6518.4|6515.6|2
1614073450000|2021-02-23 09:44:10|6518.9|6516.1|6521.4|6518.6|6521.9|6519.1|6518.9|6516.1|16
1614073460000|2021-02-23 09:44:20|6521.9|6519.1|6521.9|6519.1|6522.4|6519.6|6521.9|6519.1|0
1614073470000|2021-02-23 09:44:30|6521.4|6518.6|6523.4|6520.6|6523.4|6520.6|6521.4|6518.6|6
1614073480000|2021-02-23 09:44:40|6522.9|6520.1|6522.4|6519.6|6522.9|6520.1|6522.4|6519.6|4
1614073490000|2021-02-23 09:44:50|6522.3|6519.5|6521.9|6519.1|6522.4|6519.6|6521.4|6518.6|2
1614073500000|2021-02-23 09:45:00|6521.4|6518.6|6521.4|6518.6|6522.4|6519.6|6521.4|6518.6|29
1614073510000|2021-02-23 09:45:10|6520.4|6517.6|6517.9|6515.1|6520.9|6518.1|6517.9|6515.1|18
1614073520000|2021-02-23 09:45:20|6518.4|6515.6|6517.4|6514.6|6519.9|6517.1|6517.4|6514.6|7
1614073530000|2021-02-23 09:45:30|6517.9|6515.1|6517.5|6514.7|6518.4|6515.6|6517.4|6514.6|0
1614073540000|2021-02-23 09:45:40|6518.4|6515.6|6518.4|6515.6|6518.4|6515.6|6517.9|6515.1|0
1614073550000|2021-02-23 09:45:50|6517.9|6515.1|6517.4|6514.6|6518.4|6515.6|6517.4|6514.6|1
1614073560000|2021-02-23 09:46:00|6516.9|6514.1|6517.4|6514.6|6517.4|6514.6|6515.4|6512.6|10
1614073570000|2021-02-23 09:46:10|6516.9|6514.1|6515.4|6512.6|6516.9|6514.1|6515.4|6512.6|15
1614073580000|2021-02-23 09:46:20|6514.4|6511.6|6514.9|6512.1|6515.4|6512.6|6514.4|6511.6|20
1614073590000|2021-02-23 09:46:30|6514.4|6511.6|6513.9|6511.1|6514.9|6512.1|6513.9|6511.1|0
1614073600000|2021-02-23 09:46:40|6514.4|6511.6|6515.9|6513.1|6515.9|6513.1|6514.4|6511.6|6
1614073610000|2021-02-23 09:46:50|6515.4|6512.6|6516.4|6513.6|6516.4|6513.6|6515.4|6512.6|1
1614073620000|2021-02-23 09:47:00|6515.4|6512.6|6513.4|6510.6|6515.9|6513.1|6513.4|6510.6|36
1614073630000|2021-02-23 09:47:10|6512.4|6509.6|6512.4|6509.6|6512.4|6509.6|6512.4|6509.6|15
1614073640000|2021-02-23 09:47:20|||||||||6
1614073650000|2021-02-23 09:47:30|6512.9|6510.1|6512.9|6510.1|6512.9|6510.1|6512.4|6509.6|12
1614073660000|2021-02-23 09:47:40|6512.4|6509.6|6512.9|6510.1|6512.9|6510.1|6512.4|6509.6|9
1614073670000|2021-02-23 09:47:50|6512.4|6509.6|6508.4|6505.6|6512.4|6509.6|6508.4|6505.6|99
1614073680000|2021-02-23 09:48:00|6508.3|6505.5|6506.4|6503.6|6508.3|6505.5|6505.4|6502.6|33
1614073690000|2021-02-23 09:48:10|6506.9|6504.1|6506.9|6504.1|6507.4|6504.6|6506.9|6504.1|17
1614073700000|2021-02-23 09:48:20|6507.4|6504.6|6506.4|6503.6|6508.9|6506.1|6506.4|6503.6|24
1614073710000|2021-02-23 09:48:30|6506.3|6503.5|6505.4|6502.6|6506.4|6503.6|6505.4|6502.6|24
1614073720000|2021-02-23 09:48:40|6505.9|6503.1|6501.9|6499.1|6506.4|6503.6|6501.9|6499.1|53
1614073730000|2021-02-23 09:48:50|6502.9|6500.1|6501.4|6498.6|6502.9|6500.1|6501.4|6498.6|19
1614073740000|2021-02-23 09:49:00|6501.9|6499.1|6501.9|6499.1|6502.3|6499.5|6500.4|6497.6|30
1614073750000|2021-02-23 09:49:10|6501.4|6498.6|6501.4|6498.6|6501.9|6499.1|6500.9|6498.1|113
1614073760000|2021-02-23 09:49:20|6500.9|6498.1|6500.4|6497.6|6500.9|6498.1|6497.3|6494.5|693
1614073770000|2021-02-23 09:49:30|6500.8|6498|6498.8|6496|6500.8|6498|6498.3|6495.5|41
1614073780000|2021-02-23 09:49:40|6498.3|6495.5|6497.3|6494.5|6499.3|6496.5|6494.3|6491.5|253
1614073790000|2021-02-23 09:49:50|6497.4|6494.6|6494.8|6492|6497.8|6495|6494.8|6492|20
1614073800000|2021-02-23 09:50:00|6495.3|6492.5|6496.3|6493.5|6496.8|6494|6495.3|6492.5|40
1614073810000|2021-02-23 09:50:10|6496.8|6494|6497.3|6494.5|6497.8|6495|6496.3|6493.5|65
1614073820000|2021-02-23 09:50:20|6496.3|6493.5|6494.3|6491.5|6496.8|6494|6494.3|6491.5|20
1614073830000|2021-02-23 09:50:30|6494.8|6492|6493.8|6491|6494.8|6492|6493.8|6491|5
1614073840000|2021-02-23 09:50:40|6493.3|6490.5|6494.3|6491.5|6495.8|6493|6493.3|6490.5|34
1614073850000|2021-02-23 09:50:50|6495.3|6492.5|6495.3|6492.5|6496.3|6493.5|6495.3|6492.5|8
1614073860000|2021-02-23 09:51:00|6494.8|6492|6496.8|6494|6497.3|6494.5|6494.3|6491.5|51
1614073870000|2021-02-23 09:51:10|6496.3|6493.5|6495.8|6493|6496.3|6493.5|6495.8|6493|10
1614073880000|2021-02-23 09:51:20|6496.8|6494|6499.3|6496.5|6499.3|6496.5|6496.8|6494|14
1614073890000|2021-02-23 09:51:30|6499.8|6497|6503.3|6500.5|6503.3|6500.5|6499.8|6497|34
1614073900000|2021-02-23 09:51:40|6502.3|6499.5|6501.8|6499|6502.3|6499.5|6501.3|6498.5|4
1614073910000|2021-02-23 09:51:50|6501.3|6498.5|6501.8|6499|6501.8|6499|6501.3|6498.5|9
1614073920000|2021-02-23 09:52:00|6501.3|6498.5|6501.8|6499|6501.8|6499|6501.3|6498.5|5
1614073930000|2021-02-23 09:52:10|6502.3|6499.5|6503.8|6501|6503.8|6501|6502.3|6499.5|11
1614073940000|2021-02-23 09:52:20|||||||||2
1614073950000|2021-02-23 09:52:30|6503.3|6500.5|6500.3|6497.5|6503.3|6500.5|6500.3|6497.5|35
1614073960000|2021-02-23 09:52:40|6499.8|6497|6500.3|6497.5|6500.8|6498|6499.8|6497|4
1614073970000|2021-02-23 09:52:50|6499.8|6497|6500.3|6497.5|6500.3|6497.5|6498.8|6496|4
1614073980000|2021-02-23 09:53:00|6499.8|6497|6500.3|6497.5|6500.3|6497.5|6499.3|6496.5|1
1614073990000|2021-02-23 09:53:10|6499.3|6496.5|6499.3|6496.5|6499.3|6496.5|6499.3|6496.5|2
1614074000000|2021-02-23 09:53:20|6499.2|6496.4|6497.8|6495|6499.2|6496.4|6497.3|6494.5|8
1614074010000|2021-02-23 09:53:30|6498.3|6495.5|6498.3|6495.5|6498.3|6495.5|6498.3|6495.5|5
1614074020000|2021-02-23 09:53:40|6498.8|6496|6500.3|6497.5|6500.3|6497.5|6498.8|6496|10
1614074030000|2021-02-23 09:53:50|6499.8|6497|6499.3|6496.5|6499.8|6497|6499.3|6496.5|1
1614074040000|2021-02-23 09:54:00|6498.8|6496|6497.8|6495|6498.8|6496|6497.3|6494.5|8
1614074050000|2021-02-23 09:54:10|6498.3|6495.5|6497.3|6494.5|6498.3|6495.5|6497.3|6494.5|7
1614074060000|2021-02-23 09:54:20|6495.8|6493|6495.3|6492.5|6495.8|6493|6494.3|6491.5|104
1614074070000|2021-02-23 09:54:30|6496.3|6493.5|6496.3|6493.5|6496.3|6493.5|6496.3|6493.5|28
1614074080000|2021-02-23 09:54:40|6496.8|6494|6499.3|6496.5|6499.3|6496.5|6496.8|6494|2
1614074090000|2021-02-23 09:54:50|6498.3|6495.5|6498.3|6495.5|6498.3|6495.5|6498.3|6495.5|4
1614074100000|2021-02-23 09:55:00|6497.3|6494.5|6498.3|6495.5|6498.3|6495.5|6497.3|6494.5|4
1614074110000|2021-02-23 09:55:10|6497.3|6494.5|6497.3|6494.5|6497.3|6494.5|6497.3|6494.5|3
1614074120000|2021-02-23 09:55:20|6496.8|6494|6495.8|6493|6496.8|6494|6495.8|6493|21
1614074130000|2021-02-23 09:55:30|6496.3|6493.5|6494.3|6491.5|6496.3|6493.5|6493.8|6491|115
1614074140000|2021-02-23 09:55:40|6494.8|6492|6494.3|6491.5|6494.8|6492|6493.3|6490.5|156
1614074150000|2021-02-23 09:55:50|6493.8|6491|6493.3|6490.5|6494.3|6491.5|6493.3|6490.5|31
1614074160000|2021-02-23 09:56:00|6493.8|6491|6496.8|6494|6497.8|6495|6492.3|6489.5|626
1614074170000|2021-02-23 09:56:10|6496.3|6493.5|6496.8|6494|6497.3|6494.5|6496.3|6493.5|4
1614074180000|2021-02-23 09:56:20|6496.3|6493.5|6495.3|6492.5|6496.3|6493.5|6495.3|6492.5|0
1614074190000|2021-02-23 09:56:30|6497.2|6494.4|6494.8|6492|6497.3|6494.5|6494.8|6492|20
1614074200000|2021-02-23 09:56:40|6494.3|6491.5|6494.3|6491.5|6494.3|6491.5|6493.8|6491|1
1614074210000|2021-02-23 09:56:50|6493.8|6491|6489.3|6486.5|6494.3|6491.5|6489.3|6486.5|115
1614074220000|2021-02-23 09:57:00|6489.8|6487|6489.3|6486.5|6490.3|6487.5|6488.4|6485.6|82
1614074230000|2021-02-23 09:57:10|6488.3|6485.5|6490.3|6487.5|6490.8|6488|6488.3|6485.5|35
1614074240000|2021-02-23 09:57:20|6491.3|6488.5|6493.3|6490.5|6493.8|6491|6491.3|6488.5|10
1614074250000|2021-02-23 09:57:30|6492.3|6489.5|6491.3|6488.5|6492.3|6489.5|6490.3|6487.5|54
1614074260000|2021-02-23 09:57:40|||||||||3
1614074270000|2021-02-23 09:57:50|6490.3|6487.5|6490.3|6487.5|6490.8|6488|6490.3|6487.5|6
1614074280000|2021-02-23 09:58:00|6490.8|6488|6492.8|6490|6492.8|6490|6490.3|6487.5|7
1614074290000|2021-02-23 09:58:10|6493.3|6490.5|6493.3|6490.5|6493.3|6490.5|6493.3|6490.5|1
1614074300000|2021-02-23 09:58:20|6492.3|6489.5|6494.8|6492|6494.8|6492|6492.3|6489.5|261
1614074310000|2021-02-23 09:58:30|6494.3|6491.5|6495.3|6492.5|6495.3|6492.5|6494.3|6491.5|2
1614074320000|2021-02-23 09:58:40|6496.3|6493.5|6495.8|6493|6497.3|6494.5|6495.8|6493|10
1614074330000|2021-02-23 09:58:50|6495.3|6492.5|6495.8|6493|6495.8|6493|6495.3|6492.5|5
1614074340000|2021-02-23 09:59:00|6495.3|6492.5|6491.3|6488.5|6495.3|6492.5|6491.3|6488.5|60
1614074350000|2021-02-23 09:59:10|6490.3|6487.5|6490.3|6487.5|6490.3|6487.5|6490.3|6487.5|3
1614074360000|2021-02-23 09:59:20|||||||||1
1614074370000|2021-02-23 09:59:30|6490.8|6488|6491.8|6489|6492.3|6489.5|6490.8|6488|64
1614074380000|2021-02-23 09:59:40|6492.3|6489.5|6492.3|6489.5|6492.8|6490|6492.3|6489.5|4
1614074390000|2021-02-23 09:59:50|6491.3|6488.5|6491.3|6488.5|6491.3|6488.5|6489.8|6487|7
1614074400000|2021-02-23 10:00:00|6491.2|6488.4|6492.3|6489.5|6492.3|6489.5|6490.3|6487.5|7
1614074410000|2021-02-23 10:00:10|6491.8|6489|6491.8|6489|6491.8|6489|6491.3|6488.5|2
1614074420000|2021-02-23 10:00:20|6491.3|6488.5|6491.3|6488.5|6491.3|6488.5|6491.3|6488.5|3
1614074430000|2021-02-23 10:00:30|6490.3|6487.5|6488.3|6485.5|6490.7|6487.9|6487.3|6484.5|77
1614074440000|2021-02-23 10:00:40|6488.8|6486|6483.3|6480.5|6488.8|6486|6483.3|6480.5|39
1614074450000|2021-02-23 10:00:50|6483.8|6481|6485.8|6483|6485.8|6483|6483.3|6480.5|26
1614074460000|2021-02-23 10:01:00|6486.3|6483.5|6485.3|6482.5|6486.3|6483.5|6484.3|6481.5|32
1614074470000|2021-02-23 10:01:10|6484.8|6482|6485.3|6482.5|6485.3|6482.5|6484.8|6482|6
1614074480000|2021-02-23 10:01:20|6484.8|6482|6485.3|6482.5|6485.3|6482.5|6483.8|6481|34
1614074490000|2021-02-23 10:01:30|6485.8|6483|6485.8|6483|6486.3|6483.5|6484.8|6482|11
1614074500000|2021-02-23 10:01:40|6485.3|6482.5|6486.8|6484|6486.8|6484|6485.3|6482.5|11
1614074510000|2021-02-23 10:01:50|6486.3|6483.5|6486.3|6483.5|6488.3|6485.5|6486.3|6483.5|319
1614074520000|2021-02-23 10:02:00|6485.8|6483|6485.3|6482.5|6486.3|6483.5|6483.3|6480.5|27
1614074530000|2021-02-23 10:02:10|6484.8|6482|6483.8|6481|6484.8|6482|6483.3|6480.5|5
1614074540000|2021-02-23 10:02:20|6483.3|6480.5|6481.3|6478.5|6483.3|6480.5|6481.3|6478.5|44
1614074550000|2021-02-23 10:02:30|6481.4|6478.6|6481.3|6478.5|6482.3|6479.5|6481.3|6478.5|22
1614074560000|2021-02-23 10:02:40|6481.4|6478.6|6483.3|6480.5|6483.3|6480.5|6481.3|6478.5|6
1614074570000|2021-02-23 10:02:50|6481.8|6479|6482.3|6479.5|6482.3|6479.5|6481.8|6479|3
1614074580000|2021-02-23 10:03:00|6481.9|6479.1|6481.3|6478.5|6481.9|6479.1|6481.3|6478.5|8
1614074590000|2021-02-23 10:03:10|6480.8|6478|6483.3|6480.5|6483.3|6480.5|6480.3|6477.5|17
1614074600000|2021-02-23 10:03:20|6482.8|6480|6484.3|6481.5|6485.3|6482.5|6482.3|6479.5|25
1614074610000|2021-02-23 10:03:30|6485.3|6482.5|6484.2|6481.4|6485.3|6482.5|6484.2|6481.4|6
1614074620000|2021-02-23 10:03:40|6483.3|6480.5|6482.3|6479.5|6483.3|6480.5|6482.3|6479.5|4
1614074630000|2021-02-23 10:03:50|6482.8|6480|6481.3|6478.5|6482.8|6480|6481.3|6478.5|7
1614074640000|2021-02-23 10:04:00|6482.3|6479.5|6481.8|6479|6482.3|6479.5|6481.3|6478.5|23
1614074650000|2021-02-23 10:04:10|6481.3|6478.5|6482.3|6479.5|6482.8|6480|6481.3|6478.5|5
1614074660000|2021-02-23 10:04:20|6481.3|6478.5|6484.3|6481.5|6484.8|6482|6481.3|6478.5|33
1614074670000|2021-02-23 10:04:30|6484.8|6482|6484.3|6481.5|6484.8|6482|6484.3|6481.5|2
1614074680000|2021-02-23 10:04:40|6483.3|6480.5|6481.3|6478.5|6483.3|6480.5|6481.3|6478.5|13
1614074690000|2021-02-23 10:04:50|6481.8|6479|6481.8|6479|6481.8|6479|6481.8|6479|11
1614074700000|2021-02-23 10:05:00|6481.3|6478.5|6481.8|6479|6482.3|6479.5|6480.3|6477.5|21
1614074710000|2021-02-23 10:05:10|6481.3|6478.5|6481.8|6479|6482.3|6479.5|6481.3|6478.5|32
1614074720000|2021-02-23 10:05:20|6481.3|6478.5|6481.3|6478.5|6481.3|6478.5|6481.3|6478.5|69
1614074730000|2021-02-23 10:05:30|6482.3|6479.5|6481.8|6479|6482.3|6479.5|6481.3|6478.5|30
1614074740000|2021-02-23 10:05:40|6482.3|6479.5|6483.3|6480.5|6483.3|6480.5|6481.3|6478|206
1614074750000|2021-02-23 10:05:50|6482.3|6479.5|6482.8|6480|6483.3|6480.5|6482.3|6479.5|30
1614074770000|2021-02-23 10:06:10|6482.3|6479.5|6482.3|6479.5|6482.3|6479.5|6482.3|6479.5|0
1614074780000|2021-02-23 10:06:20|6481.8|6479|6484.3|6481.5|6485.3|6482.5|6481.3|6478.5|60
1614074790000|2021-02-23 10:06:30|6484.8|6482|6483.3|6480.5|6484.8|6482|6483.3|6480.5|10
1614074800000|2021-02-23 10:06:40|6482.8|6480|6483.3|6480.5|6483.3|6480.5|6482.3|6479.5|8
1614074810000|2021-02-23 10:06:50|6483.4|6480.6|6485.3|6482.5|6485.8|6483|6483.4|6480.6|1
1614074820000|2021-02-23 10:07:00|6484.8|6482|6482.3|6479.5|6484.8|6482|6481.3|6478.5|25
1614074830000|2021-02-23 10:07:10|6481.8|6479|6483.3|6480.5|6483.3|6480.5|6481.8|6479|10
1614074840000|2021-02-23 10:07:20|6482.8|6480|6483.3|6480.5|6483.3|6480.5|6482.3|6479.5|28
1614074850000|2021-02-23 10:07:30|6483.8|6481|6483.3|6480.5|6483.8|6481|6483.3|6480.5|0
1614074860000|2021-02-23 10:07:40|6482.8|6480|6483.3|6480.5|6483.3|6480.5|6482.8|6480|0
1614074870000|2021-02-23 10:07:50|6482.8|6480|6483.3|6480.5|6483.8|6481|6482.8|6480|53
1614074880000|2021-02-23 10:08:00|6482.8|6480|6483.3|6480.5|6483.3|6480.5|6482.3|6479.5|3
1614074890000|2021-02-23 10:08:10|6482.8|6480|6483.8|6481|6484.3|6481.5|6482.3|6479.5|18
1614074900000|2021-02-23 10:08:20|6483.3|6480.5|6484.3|6481.5|6484.3|6481.5|6483.3|6480.5|91
1614074910000|2021-02-23 10:08:30|6483.3|6480.5|6485.3|6482.5|6485.3|6482.5|6483.3|6480.5|1
1614074920000|2021-02-23 10:08:40|6486.3|6483.5|6485.8|6483|6486.3|6483.5|6485.3|6482.5|0
1614074930000|2021-02-23 10:08:50|6485.3|6482.5|6485.3|6482.5|6485.3|6482.5|6484.3|6481.5|67
1614074940000|2021-02-23 10:09:00|6484.8|6482|6483.3|6480.5|6484.8|6482|6483.3|6480.5|4
1614074950000|2021-02-23 10:09:10|6484.3|6481.5|6483.3|6480.5|6484.3|6481.5|6483.3|6480.5|128
1614074960000|2021-02-23 10:09:20|6482.8|6480|6482.8|6480|6482.8|6480|6482.8|6480|2
1614074970000|2021-02-23 10:09:30|6483.3|6480.5|6483.8|6481|6483.8|6481|6483.3|6480.5|3
1614074980000|2021-02-23 10:09:40|6483.3|6480.5|6483.8|6481|6484.3|6481.5|6483.3|6480.5|1
1614074990000|2021-02-23 10:09:50|6483.3|6480.5|6483.3|6480.5|6483.3|6480.5|6483.3|6480.5|0
1614075000000|2021-02-23 10:10:00|6482.3|6479.5|6482.3|6479.5|6482.3|6479.5|6482.3|6479.5|3
1614075010000|2021-02-23 10:10:10|6481.3|6478.5|6481.3|6478.5|6481.3|6478.5|6481.3|6478.5|31
1614075020000|2021-02-23 10:10:20|6480.3|6477.5|6480.3|6477.5|6481.3|6478.5|6479.3|6476.5|156
1614075030000|2021-02-23 10:10:30|6480.8|6478|6480.3|6477.5|6481.3|6478.5|6480.3|6477.5|24
1614075040000|2021-02-23 10:10:40|6479.3|6476.5|6480.3|6477.5|6480.3|6477.5|6479.3|6476.5|16
1614075050000|2021-02-23 10:10:50|6479.8|6477|6478.3|6475.5|6479.8|6477|6478.3|6475.5|11
1614075060000|2021-02-23 10:11:00|6478.8|6476|6481.3|6478.5|6481.3|6478.5|6478.3|6475.5|37
1614075070000|2021-02-23 10:11:10|6480.3|6477.5|6481.8|6479|6482.3|6479.5|6479.3|6476.5|142
1614075080000|2021-02-23 10:11:20|6482.3|6479.5|6485.4|6482.6|6487.4|6484.6|6481.3|6478.5|333
1614075090000|2021-02-23 10:11:30|6485.3|6482.5|6488.4|6485.6|6488.4|6485.6|6485.3|6482.5|28
1614075100000|2021-02-23 10:11:40|6487.4|6484.6|6487.3|6484.5|6487.4|6484.6|6486.8|6484|14
1614075110000|2021-02-23 10:11:50|6487.4|6484.6|6487.3|6484.5|6487.9|6485.1|6486.3|6483.5|8
1614075120000|2021-02-23 10:12:00|6486.8|6484|6490.9|6488.1|6491.3|6488.5|6486.8|6484|188
1614075130000|2021-02-23 10:12:10|6490.8|6488|6492.9|6490.1|6492.9|6490.1|6490.8|6488|3
1614075140000|2021-02-23 10:12:20|6492.4|6489.6|6492.3|6489.5|6492.4|6489.6|6491.4|6488.6|13
1614075150000|2021-02-23 10:12:30|6491.9|6489.1|6490.4|6487.6|6491.9|6489.1|6489.4|6486.6|26
1614075160000|2021-02-23 10:12:40|6490.3|6487.5|6490.3|6487.5|6490.4|6487.6|6489.4|6486.6|2
1614075170000|2021-02-23 10:12:50|6489.8|6487|6489.9|6487.1|6490.4|6487.6|6489.3|6486.5|5
1614075180000|2021-02-23 10:13:00|6490.4|6487.6|6491.4|6488.6|6491.4|6488.6|6489.4|6486.6|1
1614075190000|2021-02-23 10:13:10|6491.3|6488.5|6492.9|6490.1|6493.4|6490.6|6491.3|6488.5|4
1614075200000|2021-02-23 10:13:20|6493.4|6490.6|6494.3|6491.5|6494.4|6491.6|6492.4|6489.6|0
1614075210000|2021-02-23 10:13:30|6494.4|6491.6|6493.3|6490.5|6494.4|6491.6|6493.3|6490.5|20
1614075220000|2021-02-23 10:13:40|6492.8|6490|6491.8|6489|6492.8|6490|6491.8|6489|19
1614075230000|2021-02-23 10:13:50|6491.4|6488.6|6490.9|6488.1|6491.4|6488.6|6490.8|6488|4
1614075240000|2021-02-23 10:14:00|6491.3|6488.5|6489.8|6487|6491.3|6488.5|6489.4|6486.6|42
1614075250000|2021-02-23 10:14:10|6489.9|6487.1|6489.3|6486.5|6490.4|6487.6|6489.3|6486.5|0
1614075260000|2021-02-23 10:14:20|6488.4|6485.6|6486.8|6484|6488.9|6486.1|6486.8|6484|52
1614075270000|2021-02-23 10:14:30|6486.3|6483.5|6481.8|6479|6486.3|6483.5|6481.3|6478.5|89
1614075280000|2021-02-23 10:14:40|6481.4|6478.6|6482.3|6479.5|6482.4|6479.6|6480.3|6477.5|37
1614075290000|2021-02-23 10:14:50|6481.3|6478.5|6483.3|6480.5|6483.9|6481.1|6478.3|6475.5|289
1614075300000|2021-02-23 10:15:00|6483.4|6480.6|6479.8|6477|6483.9|6481.1|6479.3|6476.5|19
1614075310000|2021-02-23 10:15:10|6479.3|6476.5|6480.3|6477.5|6480.8|6478|6479.3|6476.5|14
1614075320000|2021-02-23 10:15:20|6479.8|6477|6477.3|6474.5|6479.8|6477|6475.8|6473|307
1614075330000|2021-02-23 10:15:30|6477.2|6474.4|6476.3|6473.5|6477.3|6474.5|6475.8|6473|57
1614075340000|2021-02-23 10:15:40|6476.8|6474|6475.3|6472.5|6477.3|6474.5|6474.8|6472|110
1614075350000|2021-02-23 10:15:50|6474.8|6472|6473.8|6471|6475.3|6472.5|6473.3|6470.5|10
1614075360000|2021-02-23 10:16:00|6474.3|6471.5|6474.3|6471.5|6474.3|6471.5|6473.2|6470.4|128
1614075370000|2021-02-23 10:16:10|6475.3|6472.5|6475.3|6472.5|6476.3|6473.5|6475.3|6472.5|75
1614075380000|2021-02-23 10:16:20|6474.8|6472|6474.3|6471.5|6475.3|6472.5|6474.3|6471.5|3
1614075390000|2021-02-23 10:16:30|6473.8|6471|6474.8|6472|6474.8|6472|6473.3|6470.5|9
1614075400000|2021-02-23 10:16:40|6475.2|6472.4|6475.3|6472.5|6475.3|6472.5|6474.3|6471.5|3
1614075410000|2021-02-23 10:16:50|6475.8|6473|6477.8|6475|6477.8|6475|6475.3|6472.5|1
1614075420000|2021-02-23 10:17:00|6478.3|6475.5|6478.3|6475.5|6478.3|6475.5|6477.3|6474.5|0
1614075430000|2021-02-23 10:17:10|6479.3|6476.5|6484.3|6481.5|6484.3|6481.5|6479.3|6476.5|80
1614075440000|2021-02-23 10:17:20|6484.8|6482|6484.3|6481.5|6484.8|6482|6483.3|6480.5|10
1614075450000|2021-02-23 10:17:30|6483.8|6481|6483.3|6480.5|6484.3|6481.5|6483.3|6480.5|51
1614075460000|2021-02-23 10:17:40|6483.8|6481|6484.8|6482|6485.3|6482.5|6483.8|6481|0
1614075470000|2021-02-23 10:17:50|6484.3|6481.5|6487.3|6484.5|6487.7|6484.9|6483.3|6480.5|23
1614075480000|2021-02-23 10:18:00|6488.3|6485.5|6489.8|6487|6490.3|6487.5|6488.3|6485.5|12
1614075490000|2021-02-23 10:18:10|6488.8|6486|6488.8|6486|6489.8|6487|6488.3|6485.5|0
1614075500000|2021-02-23 10:18:20|6488.3|6485.5|6487.3|6484.5|6488.3|6485.5|6487.3|6484.5|2
1614075510000|2021-02-23 10:18:30|6487.2|6484.4|6487.3|6484.5|6488.3|6485.5|6486.3|6483.5|1
1614075520000|2021-02-23 10:18:40|6488.3|6485.5|6489.7|6486.9|6490.3|6487.5|6488.3|6485.5|3
1614075530000|2021-02-23 10:18:50|6489.3|6486.5|6488.8|6486|6489.3|6486.5|6488.8|6486|5
1614075540000|2021-02-23 10:19:00|6488.3|6485.5|6486.3|6483.5|6488.3|6485.5|6486.3|6483.5|3
1614075550000|2021-02-23 10:19:10|6487.3|6484.5|6487.8|6485|6487.8|6485|6487.3|6484.5|7
1614075560000|2021-02-23 10:19:20|6487.3|6484.5|6486.3|6483.5|6487.3|6484.5|6486.3|6483.5|20
1614075570000|2021-02-23 10:19:30|6486.2|6483.4|6483.8|6481|6486.2|6483.4|6483.8|6481|2
1614075580000|2021-02-23 10:19:40|6483.3|6480.5|6482.3|6479.5|6483.8|6481|6482.3|6479.5|6
1614075590000|2021-02-23 10:19:50|6483.4|6480.6|6486.3|6483.5|6486.3|6483.5|6483.4|6480.6|124
1614075600000|2021-02-23 10:20:00|6485.8|6483|6484.3|6481.5|6485.8|6483|6483.3|6480.5|4
1614075610000|2021-02-23 10:20:10|6484.7|6481.9|6486.3|6483.5|6486.3|6483.5|6484.3|6481.5|2
1614075620000|2021-02-23 10:20:20|6486.8|6484|6486.8|6484|6487.8|6485|6485.8|6483|9
1614075630000|2021-02-23 10:20:30|6486.7|6483.9|6486.3|6483.5|6487.8|6485|6486.3|6483.5|79
1614075640000|2021-02-23 10:20:40|6486.2|6483.4|6487.3|6484.5|6487.3|6484.5|6485.8|6483|14
1614075650000|2021-02-23 10:20:50|6486.8|6484|6486.8|6484|6486.8|6484|6486.3|6483.5|0
1614075660000|2021-02-23 10:21:00|6486.3|6483.5|6485.3|6482.5|6486.8|6484|6484.3|6481.5|10
1614075670000|2021-02-23 10:21:10|6485.8|6483|6484.3|6481.5|6485.8|6483|6483.8|6481|11
1614075680000|2021-02-23 10:21:20|6485.2|6482.4|6485.8|6483|6485.8|6483|6485.2|6482.4|31
1614075690000|2021-02-23 10:21:30|6485.3|6482.5|6484.8|6482|6485.3|6482.5|6484.3|6481.5|12
1614075700000|2021-02-23 10:21:40|6485.3|6482.5|6488.8|6486|6488.8|6486|6484.8|6482|15
1614075710000|2021-02-23 10:21:50|6489.3|6486.5|6490.8|6488|6490.8|6488|6488.8|6486|84
1614075720000|2021-02-23 10:22:00|6491.3|6488.5|6493.3|6490.5|6494.3|6491.5|6489.3|6486.5|219
1614075730000|2021-02-23 10:22:10|6491.3|6488.5|6495.3|6492.5|6496.3|6493.5|6490.3|6487.5|170
1614075740000|2021-02-23 10:22:20|6495.8|6493|6495.8|6493|6495.8|6493|6495.3|6492.5|24
1614075750000|2021-02-23 10:22:30|6496.3|6493.5|6495.8|6493|6497.3|6494.5|6495.8|6493|67
1614075760000|2021-02-23 10:22:40|6496.3|6493.5|6495.3|6492.5|6496.3|6493.5|6495.3|6492.5|12
1614075770000|2021-02-23 10:22:50|6494.8|6492|6490.8|6488|6495.3|6492.5|6490.3|6487.5|41
1614075780000|2021-02-23 10:23:00|6490.3|6487.5|6492.3|6489.5|6492.3|6489.5|6490.3|6487.5|34
1614075790000|2021-02-23 10:23:10|6491.8|6489|6492.3|6489.5|6492.3|6489.5|6490.8|6488|0
1614075800000|2021-02-23 10:23:20|6491.8|6489|6491.8|6489|6491.8|6489|6491.3|6488.5|2
1614075810000|2021-02-23 10:23:30|6492.3|6489.5|6491.8|6489|6492.8|6490|6491.8|6489|2
1614075820000|2021-02-23 10:23:40|6491.9|6489.1|6490.3|6487.5|6492.3|6489.5|6490.3|6487.5|8
1614075830000|2021-02-23 10:23:50|6489.8|6487|6489.3|6486.5|6490.3|6487.5|6488.8|6486|4
1614075840000|2021-02-23 10:24:00|6488.3|6485.5|6486.8|6484|6488.3|6485.5|6485.8|6483|9
1614075850000|2021-02-23 10:24:10|6487.3|6484.5|6488.3|6485.5|6488.3|6485.5|6486.8|6484|27
1614075860000|2021-02-23 10:24:20|6487.9|6485.1|6488.8|6486|6488.8|6486|6487.3|6484.5|0
1614075870000|2021-02-23 10:24:30|6488.9|6486.1|6489.4|6486.6|6490.8|6488|6488.8|6486|110
1614075880000|2021-02-23 10:24:40|6489.9|6487.1|6488.4|6485.6|6489.9|6487.1|6488.3|6485.5|15
1614075890000|2021-02-23 10:24:50|6488.9|6486.1|6487.8|6485|6489.3|6486.5|6487.3|6484.5|0
1614075900000|2021-02-23 10:25:00|6487.9|6485.1|6486.4|6483.6|6488.3|6485.5|6486.3|6483.5|0
1614075910000|2021-02-23 10:25:10|6486.3|6483.5|6487.3|6484.5|6487.9|6485.1|6485.8|6483|14
1614075920000|2021-02-23 10:25:20|6487.8|6485|6486.8|6484|6488.3|6485.5|6486.8|6484|0
1614075930000|2021-02-23 10:25:30|6486.9|6484.1|6486.3|6483.5|6487.3|6484.5|6485.3|6482.5|4
1614075940000|2021-02-23 10:25:40|6487.3|6484.5|6486.3|6483.5|6487.3|6484.5|6485.3|6482.5|8
1614075950000|2021-02-23 10:25:50|6485.8|6483|6485.8|6483|6485.8|6483|6485.3|6482.5|1
1614075960000|2021-02-23 10:26:00|6486.3|6483.5|6486.3|6483.5|6486.3|6483.5|6485.3|6482.5|262
1614075970000|2021-02-23 10:26:10|6485.8|6483|6487.3|6484.5|6487.3|6484.5|6485.8|6483|1
1614075980000|2021-02-23 10:26:20|6486.8|6484|6487.4|6484.6|6488.3|6485.5|6486.3|6483.5|7
1614075990000|2021-02-23 10:26:30|6487.8|6485|6489.8|6487|6490.3|6487.5|6487.3|6484.5|81
1614076000000|2021-02-23 10:26:40|6490.3|6487.5|6487.8|6485|6490.3|6487.5|6487.3|6484.5|1
1614076010000|2021-02-23 10:26:50|6487.3|6484.5|6486.8|6484|6487.3|6484.5|6486.8|6484|3
1614076020000|2021-02-23 10:27:00|6487.3|6484.5|6486.3|6483.5|6487.3|6484.5|6486.3|6483.5|18
1614076030000|2021-02-23 10:27:10|6485.8|6483|6486.3|6483.5|6486.3|6483.5|6485.3|6482.5|0
1614076040000|2021-02-23 10:27:20|6486.4|6483.6|6488.3|6485.5|6488.3|6485.5|6486.4|6483.6|10
1614076050000|2021-02-23 10:27:30|6488.4|6485.6|6488.8|6486|6489.3|6486.5|6488.3|6485.5|1
1614076060000|2021-02-23 10:27:40|6488.3|6485.5|6487.3|6484.5|6489.3|6486.5|6487.3|6484.5|32
1614076070000|2021-02-23 10:27:50|6487.4|6484.6|6487.8|6485|6488.8|6486|6487.3|6484.5|10
1614076080000|2021-02-23 10:28:00|6487.3|6484.5|6487.9|6485.1|6488.3|6485.5|6486.8|6484|6
1614076090000|2021-02-23 10:28:10|6487.8|6485|6487.8|6485|6488.3|6485.5|6487.3|6484.5|6
1614076100000|2021-02-23 10:28:20|6488.3|6485.5|6487.3|6484.5|6488.3|6485.5|6487.3|6484.5|34
1614076110000|2021-02-23 10:28:30|6488.3|6485.5|6490.3|6487.5|6490.3|6487.5|6487.8|6485|9
1614076120000|2021-02-23 10:28:40|6489.8|6487|6485.3|6482.5|6489.8|6487|6484.8|6482|52
1614076130000|2021-02-23 10:28:50|6486.3|6483.5|6486.3|6483.5|6486.8|6484|6485.3|6482.5|7
1614076140000|2021-02-23 10:29:00|6486.8|6484|6489.3|6486.5|6489.3|6486.5|6485.3|6482.5|2
1614076150000|2021-02-23 10:29:10|6489.2|6486.4|6489.3|6486.5|6489.3|6486.5|6487.8|6485|10
1614076160000|2021-02-23 10:29:20|6488.3|6485.5|6488.3|6485.5|6488.3|6485.5|6488.3|6485.5|2
1614076170000|2021-02-23 10:29:30|6487.3|6484.5|6486.3|6483.5|6487.3|6484.5|6486.3|6483.5|3
1614076190000|2021-02-23 10:29:50|6485.8|6483|6487.8|6485|6487.8|6485|6485.8|6483|0
1614076200000|2021-02-23 10:30:00|6488.3|6485.5|6489.8|6487|6490.3|6487.5|6486.3|6483.5|20
1614076210000|2021-02-23 10:30:10|6490.3|6487.5|6488.8|6486|6490.3|6487.5|6488.3|6485.5|9
1614076220000|2021-02-23 10:30:20|6489.3|6486.5|6488.3|6485.5|6489.3|6486.5|6486.8|6484|342
1614076230000|2021-02-23 10:30:30|6488.8|6486|6481.8|6479|6488.8|6486|6480.8|6478|83
1614076240000|2021-02-23 10:30:40|6481.3|6478.5|6481.8|6479|6482.3|6479.5|6480.3|6477.5|10
1614076250000|2021-02-23 10:30:50|6481.3|6478.5|6479.8|6477|6481.3|6478.5|6479.8|6477|97
1614076260000|2021-02-23 10:31:00|6480.3|6477.5|6479.8|6477|6480.3|6477.5|6479.3|6476.5|9
1614076270000|2021-02-23 10:31:10|6479.3|6476.5|6480.3|6477.5|6481.3|6478.5|6479.3|6476.5|11
1614076280000|2021-02-23 10:31:20|6479.4|6476.6|6480.3|6477.5|6480.3|6477.5|6479.3|6476.5|47
1614076290000|2021-02-23 10:31:30|6479.8|6477|6480.3|6477.5|6480.3|6477.5|6479.3|6476.5|7
1614076300000|2021-02-23 10:31:40|6482.3|6479.5|6486.3|6483.5|6486.3|6483.5|6481.3|6478.5|21
1614076310000|2021-02-23 10:31:50|6485.8|6483|6489.3|6486.5|6489.3|6486.5|6485.8|6483|230
1614076320000|2021-02-23 10:32:00|6489.4|6486.6|6486.8|6484|6490.3|6487.5|6486.8|6484|6
1614076330000|2021-02-23 10:32:10|6486.3|6483.5|6485.8|6483|6486.3|6483.5|6485.3|6482.5|3
1614076340000|2021-02-23 10:32:20|6484.8|6482|6487.3|6484.5|6487.3|6484.5|6484.3|6481.5|9
1614076350000|2021-02-23 10:32:30|6486.8|6484|6489.3|6486.5|6489.3|6486.5|6486.8|6484|46
1614076360000|2021-02-23 10:32:40|6488.8|6486|6486.8|6484|6488.8|6486|6486.8|6484|36
1614076370000|2021-02-23 10:32:50|6486.3|6483.5|6488.3|6485.5|6488.3|6485.5|6486.3|6483.5|30
1614076380000|2021-02-23 10:33:00|6487.3|6484.5|6487.8|6485|6488.3|6485.5|6487.3|6484.5|11
1614076390000|2021-02-23 10:33:10|6487.3|6484.5|6488.3|6485.5|6488.8|6486|6487.3|6484.5|9
1614076400000|2021-02-23 10:33:20|6488.8|6486|6488.8|6486|6489.8|6487|6488.3|6485.5|13
1614076410000|2021-02-23 10:33:30|6488.3|6485.5|6485.8|6483|6488.8|6486|6485.8|6483|10
1614076420000|2021-02-23 10:33:40|6486.3|6483.5|6486.8|6484|6487.2|6484.4|6486.3|6483.5|3
1614076430000|2021-02-23 10:33:50|6486.3|6483.5|6485.3|6482.5|6486.3|6483.5|6484.8|6482|1
1614076440000|2021-02-23 10:34:00|6485.8|6483|6483.3|6480.5|6485.8|6483|6483.3|6480.5|11
1614076450000|2021-02-23 10:34:10|6484.3|6481.5|6487.3|6484.5|6487.3|6484.5|6484.3|6481.5|29
1614076460000|2021-02-23 10:34:20|6487.8|6485|6487.8|6485|6488.8|6486|6487.3|6484.5|0
1614076470000|2021-02-23 10:34:30|6487.3|6484.5|6487.3|6484.5|6491.3|6488.5|6487.3|6484.5|245
1614076480000|2021-02-23 10:34:40|6488.3|6485.5|6487.3|6484.5|6488.8|6486|6487.3|6484.5|1
1614076490000|2021-02-23 10:34:50|6486.8|6484|6486.3|6483.5|6486.8|6484|6485.8|6483|2
1614076500000|2021-02-23 10:35:00|6485.3|6482.5|6487.3|6484.5|6487.3|6484.5|6485.3|6482.5|7
1614076510000|2021-02-23 10:35:10|6487.8|6485|6488.3|6485.5|6489.3|6486.5|6487.3|6484.5|13
1614076520000|2021-02-23 10:35:20|6487.8|6485|6487.3|6484.5|6487.8|6485|6487.3|6484.5|2
1614076530000|2021-02-23 10:35:30|6486.3|6483.5|6486.8|6484|6486.8|6484|6485.3|6482.5|4
1614076540000|2021-02-23 10:35:40|6486.3|6483.5|6486.3|6483.5|6486.4|6483.6|6486.3|6483.5|1
1614076550000|2021-02-23 10:35:50|6485.3|6482.5|6485.3|6482.5|6485.3|6482.5|6484.3|6481.5|3
1614076560000|2021-02-23 10:36:00|6484.8|6482|6485.3|6482.5|6485.8|6483|6484.3|6481.5|2
1614076570000|2021-02-23 10:36:10|6484.3|6481.5|6484.3|6481.5|6484.8|6482|6484.3|6481.5|15
1614076580000|2021-02-23 10:36:20|6484.8|6482|6485.3|6482.5|6486.2|6483.4|6484.3|6481.5|2
1614076590000|2021-02-23 10:36:30|6484.8|6482|6483.8|6481|6486.3|6483.5|6483.8|6481|1
1614076600000|2021-02-23 10:36:40|6483.3|6480.5|6482.3|6479.5|6483.3|6480.5|6482.3|6479.5|3
1614076610000|2021-02-23 10:36:50|6482.2|6479.4|6481.8|6479|6482.2|6479.4|6480.8|6478|14
1614076620000|2021-02-23 10:37:00|6481.3|6478.5|6481.3|6478.5|6481.3|6478.5|6479.4|6476.6|111
1614076630000|2021-02-23 10:37:10|6481.8|6479|6481.8|6479|6481.8|6479|6481.3|6478.5|0
1614076640000|2021-02-23 10:37:20|6481.3|6478.5|6481.3|6478.5|6481.3|6478.5|6481.3|6478.5|0
1614076650000|2021-02-23 10:37:30|||||||||1
1614076660000|2021-02-23 10:37:40|6482.3|6479.5|6486.8|6484|6486.8|6484|6482.3|6479.5|10
1614076670000|2021-02-23 10:37:50|6487.3|6484.5|6488.8|6486|6489.3|6486.5|6486.8|6484|30
1614076680000|2021-02-23 10:38:00|6489.3|6486.5|6489.8|6487|6491.3|6488.5|6489.3|6486.5|46
1614076690000|2021-02-23 10:38:10|6490.3|6487.5|6491.8|6489|6491.8|6489|6490.3|6487.5|4
1614076700000|2021-02-23 10:38:20|6491.3|6488.5|6490.3|6487.5|6491.8|6489|6490.3|6487.5|1
1614076710000|2021-02-23 10:38:30|||||||||1
1614076720000|2021-02-23 10:38:40|6490.2|6487.4|6488.7|6485.9|6490.2|6487.4|6488.7|6485.9|11
1614076730000|2021-02-23 10:38:50|6488.3|6485.5|6488.3|6485.5|6489.3|6486.5|6487.3|6484.5|2
1614076740000|2021-02-23 10:39:00|6488.8|6486|6487.3|6484.5|6488.8|6486|6486.7|6483.9|262
1614076750000|2021-02-23 10:39:10|6486.8|6484|6488.3|6485.5|6489.3|6486.5|6486.8|6484|5
1614076760000|2021-02-23 10:39:20|6487.3|6484.5|6485.8|6483|6487.3|6484.5|6485.8|6483|5
1614076770000|2021-02-23 10:39:30|6485.3|6482.5|6485.9|6483.1|6486.4|6483.6|6484.8|6482|2
1614076780000|2021-02-23 10:39:40|6485.8|6483|6487.3|6484.5|6488.3|6485.5|6485.8|6483|7
1614076790000|2021-02-23 10:39:50|6486.8|6484|6486.3|6483.5|6486.8|6484|6485.3|6482.5|14
1614076800000|2021-02-23 10:40:00|6487.3|6484.5|6485.3|6482.5|6487.3|6484.5|6484.8|6482|9
1614076810000|2021-02-23 10:40:10|6484.8|6482|6484.8|6482|6485.3|6482.5|6484.8|6482|4
1614076820000|2021-02-23 10:40:20|6485.3|6482.5|6482.3|6479.5|6485.3|6482.5|6482.3|6479.5|18
1614076830000|2021-02-23 10:40:30|6483.3|6480.5|6482.3|6479.5|6483.3|6480.5|6482.3|6479.5|4
1614076840000|2021-02-23 10:40:40|6481.3|6478.5|6479.3|6476.5|6481.3|6478.5|6478.3|6475.5|31
1614076850000|2021-02-23 10:40:50|6479.8|6477|6478.8|6476|6480.3|6477.5|6478.8|6476|7
1614076860000|2021-02-23 10:41:00|6479.3|6476.5|6477.3|6474.5|6479.3|6476.5|6477.3|6474.5|11
1614076870000|2021-02-23 10:41:10|6476.3|6473.5|6478.3|6475.5|6478.3|6475.5|6476.3|6473.5|11
1614076880000|2021-02-23 10:41:20|6478.8|6476|6481.8|6479|6482.8|6480|6478.8|6476|39
1614076890000|2021-02-23 10:41:30|6482.3|6479.5|6481.3|6478.5|6482.3|6479.5|6481.3|6478.5|5
1614076900000|2021-02-23 10:41:40|6481.8|6479|6482.8|6480|6482.8|6480|6481.8|6479|3
1614076910000|2021-02-23 10:41:50|6483.3|6480.5|6484.3|6481.5|6484.8|6482|6483.3|6480.5|28
1614076920000|2021-02-23 10:42:00|6484.8|6482|6483.3|6480.5|6484.8|6482|6483.3|6480.5|5
1614076930000|2021-02-23 10:42:10|6482.8|6480|6482.8|6480|6483.3|6480.5|6480.8|6478|0
1614076940000|2021-02-23 10:42:20|6482.3|6479.5|6483.3|6480.5|6483.8|6481|6481.3|6478.5|34
1614076950000|2021-02-23 10:42:30|6482.8|6480|6484.8|6482|6484.8|6482|6482.3|6479.5|6
1614076960000|2021-02-23 10:42:40|6485.3|6482.5|6486.8|6484|6486.8|6484|6484.8|6482|2
1614076970000|2021-02-23 10:42:50|6486.3|6483.5|6485.3|6482.5|6486.3|6483.5|6484.8|6482|25
1614076980000|2021-02-23 10:43:00|6484.8|6482|6483.8|6481|6484.8|6482|6483.3|6480.4|4
1614076990000|2021-02-23 10:43:10|6482.8|6480|6481.8|6479|6482.8|6480|6481.3|6478.5|14
1614077000000|2021-02-23 10:43:20|6481.3|6478.5|6483.3|6480.5|6484.8|6482|6480.8|6478|41
1614077010000|2021-02-23 10:43:30|6483.8|6481|6484.3|6481.5|6484.8|6482|6483.8|6481|6
1614077020000|2021-02-23 10:43:40|6484.8|6482|6484.8|6482|6484.8|6482|6484.3|6481.5|3
1614077030000|2021-02-23 10:43:50|6485.3|6482.5|6487.3|6484.5|6487.3|6484.5|6484.8|6482|3
1614077040000|2021-02-23 10:44:00|6486.8|6484|6489.3|6486.5|6489.3|6486.5|6486.8|6484|10
1614077050000|2021-02-23 10:44:10|6488.3|6485.5|6488.8|6486|6488.8|6486|6487.8|6485|4
1614077060000|2021-02-23 10:44:20|6488.3|6485.5|6488.3|6485.5|6488.3|6485.5|6487.3|6484.5|1
1614077070000|2021-02-23 10:44:30|6488.8|6486|6489.3|6486.5|6489.3|6486.5|6488.8|6486|0
1614077080000|2021-02-23 10:44:40|6489.8|6487|6490.3|6487.5|6490.3|6487.5|6489.3|6486.5|0
1614077090000|2021-02-23 10:44:50|6489.8|6487|6488.8|6486|6489.8|6487|6488.8|6486|0
1614077100000|2021-02-23 10:45:00|6488.3|6485.5|6489.3|6486.5|6489.3|6486.5|6487.8|6485|3
1614077110000|2021-02-23 10:45:10|6489.8|6487|6490.3|6487.5|6490.8|6488|6489.8|6487|6
1614077120000|2021-02-23 10:45:20|6490.8|6488|6489.3|6486.5|6490.8|6488|6489.3|6486.5|3
1614077130000|2021-02-23 10:45:30|6489.8|6487|6490.8|6488|6491.3|6488.5|6489.8|6487|6
1614077140000|2021-02-23 10:45:40|6490.3|6487.5|6489.3|6486.5|6490.3|6487.5|6489.3|6486.5|5
1614077150000|2021-02-23 10:45:50|6489.8|6487|6488.3|6485.5|6489.8|6487|6487.3|6484.5|1
1614077160000|2021-02-23 10:46:00|6488.8|6486|6487.8|6485|6488.8|6486|6487.8|6485|1
1614077170000|2021-02-23 10:46:10|6487.3|6484.5|6488.8|6486|6489.3|6486.5|6487.3|6484.5|13
1614077180000|2021-02-23 10:46:20|6488.3|6485.5|6488.8|6486|6488.8|6486|6487.3|6484.5|10
1614077190000|2021-02-23 10:46:30|6489.3|6486.5|6487.3|6484.5|6489.3|6486.5|6486.3|6483.5|52
1614077200000|2021-02-23 10:46:40|6487.8|6485|6486.8|6484|6487.8|6485|6486.8|6484|8
1614077210000|2021-02-23 10:46:50|6488.3|6485.5|6488.8|6486|6488.8|6486|6487.3|6484.5|70
1614077220000|2021-02-23 10:47:00|6489.3|6486.5|6487.4|6484.6|6489.3|6486.5|6487.3|6484.5|28
1614077230000|2021-02-23 10:47:10|6487.8|6485|6488.3|6485.5|6488.8|6486|6487.8|6485|2
1614077240000|2021-02-23 10:47:20|6488.8|6486|6489.8|6487|6489.8|6487|6488.8|6486|1
1614077250000|2021-02-23 10:47:30|6488.8|6486|6489.8|6487|6489.8|6487|6488.3|6485.5|12
1614077260000|2021-02-23 10:47:40|6489.3|6486.5|6491.8|6489|6491.8|6489|6489.3|6486.5|59
1614077270000|2021-02-23 10:47:50|6491.9|6489.1|6491.8|6489|6492.3|6489.5|6491.8|6489|2
1614077280000|2021-02-23 10:48:00|6492.3|6489.5|6492.8|6490|6493.8|6491|6491.8|6489|26
1614077290000|2021-02-23 10:48:10|6493.3|6490.5|6494.8|6492|6494.9|6492.1|6493.3|6490.5|8
1614077300000|2021-02-23 10:48:20|6494.9|6492.1|6494.3|6491.5|6495.4|6492.6|6493.3|6490.5|158
1614077310000|2021-02-23 10:48:30|6493.8|6491|6493.3|6490.5|6495.3|6492.5|6493.3|6490.5|20
1614077320000|2021-02-23 10:48:40|6492.3|6489.5|6492.8|6490|6493.4|6490.6|6492.3|6489.5|2
1614077330000|2021-02-23 10:48:50|6492.9|6490.1|6496.4|6493.6|6496.4|6493.6|6492.9|6490.1|24
1614077340000|2021-02-23 10:49:00|6496.9|6494.1|6495.8|6493|6496.9|6494.1|6494.9|6492.1|11
1614077350000|2021-02-23 10:49:10|6495.4|6492.6|6496.3|6493.5|6496.8|6494|6494.9|6492.1|17
1614077360000|2021-02-23 10:49:20|6496.8|6494|6497.8|6495|6497.8|6495|6496.8|6494|28
1614077370000|2021-02-23 10:49:30|6498.3|6495.5|6500.8|6498|6501.3|6498.5|6498.3|6495.5|16
1614077380000|2021-02-23 10:49:40|6500.9|6498.1|6500.4|6497.6|6501.4|6498.6|6499.4|6496.6|15
1614077390000|2021-02-23 10:49:50|6501.3|6498.5|6502.4|6499.6|6502.4|6499.6|6500.3|6497.5|25
1614077400000|2021-02-23 10:50:00|6502.3|6499.5|6501.8|6499|6502.4|6499.6|6499.4|6496.6|117
1614077410000|2021-02-23 10:50:10|6501.3|6498.5|6504.4|6501.6|6505.5|6502.6|6501.3|6498.5|143
1614077420000|2021-02-23 10:50:20|6504.3|6501.5|6501.8|6499|6504.3|6501.5|6500.3|6497.5|45
1614077430000|2021-02-23 10:50:30|6501.3|6498.5|6498.3|6495.5|6501.3|6498.5|6498.3|6495.5|3
1614077440000|2021-02-23 10:50:40|6498.8|6496|6499.3|6496.5|6501.4|6498.6|6498.8|6496|52
1614077450000|2021-02-23 10:50:50|6499.4|6496.6|6499.8|6497|6500.4|6497.6|6499.4|6496.6|0
1614077460000|2021-02-23 10:51:00|6498.8|6496|6498.4|6495.6|6500.3|6497.5|6498.3|6495.5|70
1614077470000|2021-02-23 10:51:10|6498.3|6495.5|6498.3|6495.5|6498.3|6495.5|6497.3|6494.5|4
1614077480000|2021-02-23 10:51:20|6497.3|6494.5|6498.3|6495.5|6498.8|6496|6497.3|6494.5|0
1614077490000|2021-02-23 10:51:30|6498.8|6496|6499.3|6496.5|6499.3|6496.5|6497.8|6495|0
1614077500000|2021-02-23 10:51:40|6498.8|6496|6501.3|6498.5|6501.8|6499|6498.8|6496|1
1614077510000|2021-02-23 10:51:50|6501.8|6499|6501.3|6498.5|6502.8|6500|6501.3|6498.5|1
1614077520000|2021-02-23 10:52:00|6500.8|6498|6500.8|6498|6500.8|6498|6500.3|6497.5|1
1614077530000|2021-02-23 10:52:10|6500.3|6497.5|6502.3|6499.5|6502.3|6499.5|6500.3|6497.5|8
1614077540000|2021-02-23 10:52:20|6502.4|6499.6|6500.8|6498|6502.4|6499.6|6499.3|6496.5|99
1614077550000|2021-02-23 10:52:30|6500.3|6497.5|6500.8|6498|6500.8|6498|6500.3|6497.5|0
1614077560000|2021-02-23 10:52:40|6500.3|6497.5|6500.3|6497.5|6500.8|6498|6500.3|6497.5|1
1614077570000|2021-02-23 10:52:50|6499.8|6497|6500.4|6497.6|6500.4|6497.6|6499.8|6497|0
1614077580000|2021-02-23 10:53:00|6500.3|6497.5|6500.3|6497.5|6500.3|6497.5|6499.8|6497|6
1614077590000|2021-02-23 10:53:10|6499.8|6497|6500.3|6497.5|6500.3|6497.5|6499.8|6497|0
1614077600000|2021-02-23 10:53:20|6500.4|6497.6|6501.3|6498.5|6501.3|6498.5|6500.4|6497.6|0
1614077610000|2021-02-23 10:53:30|6501.8|6499|6502.3|6499.5|6503.3|6500.5|6501.3|6498.5|7
1614077620000|2021-02-23 10:53:40|6501.9|6499.1|6501.8|6499|6502.3|6499.5|6501.8|6499|0
1614077630000|2021-02-23 10:53:50|6502.3|6499.5|6503.3|6500.5|6503.3|6500.5|6502.3|6499.5|1
1614077640000|2021-02-23 10:54:00|6502.8|6500|6502.8|6500|6502.8|6500|6502.3|6499.5|3
1614077660000|2021-02-23 10:54:20|6502.3|6499.5|6502.8|6500|6502.8|6500|6502.3|6499.5|60
1614077670000|2021-02-23 10:54:30|6503.3|6500.5|6503.3|6500.5|6503.3|6500.5|6503.3|6500.5|0
1614077680000|2021-02-23 10:54:40|6503.4|6500.6|6504.3|6501.5|6505.3|6502.5|6503.4|6500.6|6
1614077690000|2021-02-23 10:54:50|6503.8|6501|6503.4|6500.6|6503.8|6501|6503.4|6500.6|1
1614077700000|2021-02-23 10:55:00|6503.8|6501|6500.8|6498|6503.8|6501|6500.8|6498|169
1614077710000|2021-02-23 10:55:10|6500.4|6497.6|6501.3|6498.5|6501.3|6498.5|6499.3|6496.5|3
1614077720000|2021-02-23 10:55:20|6501.4|6498.6|6503.3|6500.5|6503.8|6501|6501.4|6498.6|7
1614077730000|2021-02-23 10:55:30|6502.8|6500|6502.8|6500|6503.3|6500.5|6502.3|6499.5|1
1614077740000|2021-02-23 10:55:40|6502.4|6499.6|6502.8|6500|6502.8|6500|6502.3|6499.5|2
1614077750000|2021-02-23 10:55:50|6502.3|6499.5|6502.3|6499.5|6502.3|6499.5|6502.3|6499.5|2
1614077760000|2021-02-23 10:56:00|6501.8|6499|6502.3|6499.5|6502.3|6499.5|6501.4|6498.6|7
1614077770000|2021-02-23 10:56:10|6501.8|6499|6500.8|6498|6501.8|6499|6500.3|6497.5|14
1614077780000|2021-02-23 10:56:20|6500.9|6498.1|6501.3|6498.5|6501.3|6498.5|6500.3|6497.5|0
1614077790000|2021-02-23 10:56:30|6500.8|6498|6499.8|6497|6500.8|6498|6499.3|6496.5|4
1614077800000|2021-02-23 10:56:40|6499.4|6496.6|6499.4|6496.6|6499.4|6496.6|6498.4|6495.6|66
1614077810000|2021-02-23 10:56:50|6499.3|6496.5|6502.4|6499.6|6502.4|6499.6|6498.9|6496.1|13
1614077820000|2021-02-23 10:57:00|6502.3|6499.5|6501.8|6499|6502.3|6499.5|6501.8|6499|10
1614077830000|2021-02-23 10:57:10|6501.4|6498.6|6501.3|6498.5|6501.8|6499|6500.8|6498|8
1614077840000|2021-02-23 10:57:20|6500.8|6498|6500.4|6497.6|6500.8|6498|6500.3|6497.5|37
1614077850000|2021-02-23 10:57:30|6500.8|6498|6501.8|6499|6502.4|6499.6|6499.3|6496.5|54
1614077860000|2021-02-23 10:57:40|6501.3|6498.5|6499.8|6497|6501.8|6499|6499.8|6497|4
1614077870000|2021-02-23 10:57:50|6500.3|6497.5|6501.3|6498.5|6501.8|6499|6500.3|6497.5|51
1614077880000|2021-02-23 10:58:00|6501.8|6499|6501.8|6499|6502.3|6499.5|6501.8|6499|0
1614077890000|2021-02-23 10:58:10|6500.8|6498|6503.2|6500.4|6503.3|6500.5|6500.8|6498|3
1614077900000|2021-02-23 10:58:20|6501.8|6499|6502.3|6499.5|6502.3|6499.5|6501.8|6499|57
1614077910000|2021-02-23 10:58:30|6501.8|6499|6500.8|6498|6501.8|6499|6500.3|6497.5|4
1614077930000|2021-02-23 10:58:50|6500.3|6497.5|6497.3|6494.5|6500.3|6497.5|6497.3|6494.5|2
1614077940000|2021-02-23 10:59:00|6497.8|6495|6498.3|6495.5|6499.3|6496.5|6497.3|6494.5|23
1614077950000|2021-02-23 10:59:10|6497.3|6494.5|6497.3|6494.5|6497.8|6495|6497.3|6494.5|1
1614077960000|2021-02-23 10:59:20|6496.8|6494|6497.8|6495|6497.8|6495|6496.8|6494|0
1614077970000|2021-02-23 10:59:30|6498.3|6495.5|6499.3|6496.5|6499.3|6496.5|6498.3|6495.5|2
1614077980000|2021-02-23 10:59:40|6499.4|6496.6|6499.8|6497|6500.3|6497.5|6499.3|6496.5|19
1614078000000|2021-02-23 11:00:00|6500.3|6497.5|6500.3|6497.5|6500.3|6497.5|6499.3|6496.5|65
1614078010000|2021-02-23 11:00:10|6499.8|6497|6499.3|6496.5|6499.8|6497|6499.3|6496.5|37
1614078020000|2021-02-23 11:00:20|6499.4|6496.6|6499.3|6496.5|6500.3|6497.5|6499.3|6496.5|30
1614078030000|2021-02-23 11:00:30|||||||||2
1614078040000|2021-02-23 11:00:40|6499.2|6496.4|6496.8|6494|6499.2|6496.4|6496.3|6493.5|112
1614078050000|2021-02-23 11:00:50|6496.3|6493.5|6497.8|6495|6497.8|6495|6496.3|6493.5|3
1614078060000|2021-02-23 11:01:00|6497.3|6494.5|6497.2|6494.4|6497.8|6495|6497.2|6494.4|5
1614078070000|2021-02-23 11:01:10|6496.3|6493.5|6495.3|6492.5|6496.3|6493.5|6495.3|6492.5|15
1614078080000|2021-02-23 11:01:20|6494.3|6491.5|6491.3|6488.5|6494.3|6491.5|6491.3|6488.5|19
1614078090000|2021-02-23 11:01:30|6491.8|6489|6491.8|6489|6491.8|6489|6489.3|6486.5|35
1614078100000|2021-02-23 11:01:40|6491.3|6488.5|6491.8|6489|6492.2|6489.4|6491.3|6488.5|1
1614078110000|2021-02-23 11:01:50|6491.3|6488.5|6490.3|6487.5|6491.3|6488.5|6490.3|6487.5|4
1614078120000|2021-02-23 11:02:00|6491.8|6489|6490.8|6488|6491.8|6489|6490.8|6488|20
1614078130000|2021-02-23 11:02:10|6491.3|6488.5|6489.3|6486.5|6491.3|6488.5|6489.2|6486.4|356
1614078140000|2021-02-23 11:02:20|6489.2|6486.4|6488.3|6485.5|6489.2|6486.4|6487.8|6485|18
1614078150000|2021-02-23 11:02:30|6489.3|6486.5|6489.3|6486.5|6489.3|6486.5|6488.3|6485.5|17
1614078160000|2021-02-23 11:02:40|6488.3|6485.5|6490.3|6487.5|6490.3|6487.5|6488.3|6485.5|2
1614078170000|2021-02-23 11:02:50|6491.3|6488.5|6490.3|6487.5|6491.3|6488.5|6490.3|6487.5|3
1614078180000|2021-02-23 11:03:00|6491.3|6488.5|6493.3|6490.5|6494.3|6491.5|6490.3|6487.5|3
1614078190000|2021-02-23 11:03:10|6493.8|6491|6493.3|6490.5|6494.3|6491.5|6493.3|6490.5|1
1614078200000|2021-02-23 11:03:20|6493.8|6491|6493.2|6490.4|6493.8|6491|6493.2|6490.4|0
1614078210000|2021-02-23 11:03:30|6493.3|6490.5|6493.3|6490.5|6494.2|6491.4|6493.2|6490.4|0
1614078220000|2021-02-23 11:03:40|6493.8|6491|6494.3|6491.5|6494.3|6491.5|6493.8|6491|10
1614078230000|2021-02-23 11:03:50|6494.2|6491.4|6494.8|6492|6495.3|6492.5|6494.2|6491.4|0
1614078240000|2021-02-23 11:04:00|6495.3|6492.5|6497.3|6494.5|6497.3|6494.5|6495.3|6492.5|1
1614078250000|2021-02-23 11:04:10|6497.8|6495|6496.2|6493.4|6498.3|6495.5|6494.7|6491.9|328
1614078260000|2021-02-23 11:04:20|6497.7|6494.9|6496.7|6493.9|6497.7|6494.9|6496.7|6493.9|33
1614078270000|2021-02-23 11:04:30|6496.2|6493.4|6496.7|6493.9|6496.7|6493.9|6496.2|6493.4|1
1614078280000|2021-02-23 11:04:40|6495.2|6492.4|6495.7|6492.9|6496.2|6493.4|6494.3|6491.5|51
1614078290000|2021-02-23 11:04:50|6495.2|6492.4|6496.2|6493.4|6496.2|6493.4|6494.2|6491.4|0
1614078300000|2021-02-23 11:05:00|6496.7|6493.9|6497.7|6494.9|6497.7|6494.9|6496.7|6493.9|2
1614078310000|2021-02-23 11:05:10|6497.2|6494.4|6497.2|6494.4|6497.2|6494.4|6496.2|6493.4|13
1614078320000|2021-02-23 11:05:20|6497.7|6494.9|6498.2|6495.4|6498.2|6495.4|6497.2|6494.4|0
1614078340000|2021-02-23 11:05:40|6497.7|6494.9|6497.7|6494.9|6498.2|6495.4|6497.2|6494.4|2
1614078350000|2021-02-23 11:05:50|6497.2|6494.4|6497.7|6494.9|6497.7|6494.9|6497.2|6494.4|1
1614078360000|2021-02-23 11:06:00|6497.8|6495|6498.2|6495.4|6498.2|6495.4|6497.7|6494.9|11
1614078370000|2021-02-23 11:06:10|6497.8|6495|6498.7|6495.9|6498.7|6495.9|6497.3|6494.5|0
1614078380000|2021-02-23 11:06:20|6499.2|6496.4|6499.2|6496.4|6499.2|6496.4|6499.2|6496.4|0
1614078390000|2021-02-23 11:06:30|6498.7|6495.9|6498.7|6495.9|6498.7|6495.9|6498.7|6495.9|1
1614078400000|2021-02-23 11:06:40|6499.2|6496.4|6498.2|6495.4|6499.2|6496.4|6497.2|6494.4|19
1614078410000|2021-02-23 11:06:50|6497.2|6494.4|6497.2|6494.4|6497.2|6494.4|6497.2|6494.4|3
1614078420000|2021-02-23 11:07:00|6496.2|6493.4|6495.2|6492.4|6496.2|6493.4|6494.7|6491.9|8
1614078430000|2021-02-23 11:07:10|6494.7|6491.9|6492.7|6489.9|6495.1|6492.3|6492.7|6489.9|4
1614078440000|2021-02-23 11:07:20|6492.2|6489.4|6492.7|6489.9|6492.7|6489.9|6492.2|6489.4|1
1614078460000|2021-02-23 11:07:40|6491.7|6488.9|6492.7|6489.9|6492.7|6489.9|6491.7|6488.9|0
1614078470000|2021-02-23 11:07:50|6492.2|6489.4|6492.7|6489.9|6492.7|6489.9|6492.2|6489.4|2
1614078480000|2021-02-23 11:08:00|6491.7|6488.9|6492.7|6489.9|6493.2|6490.4|6491.7|6488.9|1
1614078490000|2021-02-23 11:08:10|6493.2|6490.4|6494.2|6491.4|6494.2|6491.4|6493.2|6490.4|41
1614078500000|2021-02-23 11:08:20|6494.3|6491.5|6496.1|6493.3|6496.7|6493.9|6494.3|6491.5|3
1614078510000|2021-02-23 11:08:30|6495.2|6492.4|6493.2|6490.4|6495.2|6492.4|6493.2|6490.4|7
1614078530000|2021-02-23 11:08:50|6492.8|6490|6494.7|6491.9|6494.7|6491.9|6492.8|6490|11
1614078540000|2021-02-23 11:09:00|6495.2|6492.4|6494.7|6491.9|6495.2|6492.4|6494.2|6491.4|1
1614078550000|2021-02-23 11:09:10|6494.2|6491.4|6492.7|6489.9|6494.2|6491.4|6492.2|6489.4|4
1614078560000|2021-02-23 11:09:20|6492.2|6489.4|6492.7|6489.9|6492.7|6489.9|6491.7|6488.9|20
1614078570000|2021-02-23 11:09:30|6492.2|6489.4|6490.2|6487.4|6492.2|6489.4|6490.2|6487.4|1
1614078580000|2021-02-23 11:09:40|6490.1|6487.3|6490.2|6487.4|6490.2|6487.4|6489.2|6486.4|4
1614078590000|2021-02-23 11:09:50|6489.7|6486.9|6491.2|6488.4|6491.2|6488.4|6489.7|6486.9|7
1614078600000|2021-02-23 11:10:00|6490.7|6487.9|6489.7|6486.9|6491.2|6488.4|6489.2|6486.4|758
1614078610000|2021-02-23 11:10:10|6490.2|6487.4|6491.7|6488.9|6491.7|6488.9|6489.7|6486.9|12
1614078620000|2021-02-23 11:10:20|6492.2|6489.4|6489.7|6486.9|6492.2|6489.4|6489.7|6486.8|57
1614078630000|2021-02-23 11:10:30|6489.2|6486.4|6488.2|6485.4|6489.7|6486.9|6488.2|6485.4|7
1614078640000|2021-02-23 11:10:40|6488.7|6485.9|6487.1|6484.3|6488.7|6485.9|6486.2|6483.4|86
1614078650000|2021-02-23 11:10:50|6485.7|6482.9|6485.6|6482.8|6485.7|6482.9|6485.2|6482.4|1
1614078660000|2021-02-23 11:11:00|6485.1|6482.3|6484.6|6481.8|6485.1|6482.3|6484.1|6481.3|13
1614078670000|2021-02-23 11:11:10|6484.2|6481.4|6485.1|6482.3|6485.1|6482.3|6484.2|6481.4|5
1614078680000|2021-02-23 11:11:20|6485.2|6482.4|6485.7|6482.9|6485.7|6482.9|6485.2|6482.4|3
1614078690000|2021-02-23 11:11:30|6486.2|6483.4|6486.7|6483.9|6487.1|6484.3|6485.7|6482.9|1
1614078700000|2021-02-23 11:11:40|6487.2|6484.4|6487.2|6484.4|6487.7|6484.9|6487.2|6484.4|2
1614078710000|2021-02-23 11:11:50|6487.7|6484.9|6490.6|6487.8|6491.2|6488.4|6487.7|6484.9|14
1614078720000|2021-02-23 11:12:00|6490.7|6487.9|6491.7|6488.9|6491.7|6488.9|6490.7|6487.9|2
1614078730000|2021-02-23 11:12:10|6492.7|6489.9|6495.2|6492.4|6496.2|6493.4|6492.2|6489.4|28
1614078740000|2021-02-23 11:12:20|6495.7|6492.9|6495.7|6492.9|6495.7|6492.9|6495.6|6492.8|1
1614078750000|2021-02-23 11:12:30|6495.6|6492.8|6496.7|6493.9|6496.7|6493.9|6495.2|6492.4|2
1614078760000|2021-02-23 11:12:40|6496.6|6493.8|6497.6|6494.8|6497.7|6494.9|6496.6|6493.8|3
1614078770000|2021-02-23 11:12:50|6497.7|6494.9|6496.2|6493.4|6497.7|6494.9|6496.2|6493.4|3
1614078780000|2021-02-23 11:13:00|6496.6|6493.8|6496.2|6493.4|6497.7|6494.9|6496.2|6493.4|56
1614078790000|2021-02-23 11:13:10|6496.6|6493.8|6495.1|6492.3|6496.7|6493.9|6494.7|6491.9|1
1614078800000|2021-02-23 11:13:20|6494.6|6491.8|6495.7|6492.9|6495.7|6492.9|6494.6|6491.8|0
1614078810000|2021-02-23 11:13:30|6495.6|6492.8|6495.7|6492.9|6495.7|6492.9|6495.2|6492.4|1
1614078820000|2021-02-23 11:13:40|6496.2|6493.4|6496.2|6493.4|6496.2|6493.4|6495.2|6492.4|32
1614078830000|2021-02-23 11:13:50|6497.6|6494.8|6497.6|6494.8|6498.1|6495.3|6497.6|6494.8|2
1614078840000|2021-02-23 11:14:00|6497.2|6494.4|6496.7|6493.9|6497.2|6494.4|6496.6|6493.8|2
1614078850000|2021-02-23 11:14:10|6497.2|6494.4|6497.7|6494.9|6498.2|6495.4|6497.2|6494.4|6
1614078860000|2021-02-23 11:14:20|6497.6|6494.8|6495.7|6492.9|6497.6|6494.8|6495.7|6492.9|21
1614078870000|2021-02-23 11:14:30|6495.6|6492.8|6495.6|6492.8|6495.6|6492.8|6494.7|6491.9|27
1614078880000|2021-02-23 11:14:40|6495.1|6492.3|6495.7|6492.9|6496.1|6493.3|6495.1|6492.3|78
1614078890000|2021-02-23 11:14:50|6496.1|6493.3|6495.6|6492.8|6496.1|6493.3|6495.1|6492.3|198
1614078900000|2021-02-23 11:15:00|6495.1|6492.3|6495.6|6492.8|6496.2|6493.4|6495.1|6492.3|85
1614078910000|2021-02-23 11:15:10|6496.1|6493.3|6496.1|6493.3|6496.6|6493.8|6495.6|6492.8|0
1614078920000|2021-02-23 11:15:20|6495.6|6492.8|6495.6|6492.8|6495.6|6492.8|6495.6|6492.8|5
1614078930000|2021-02-23 11:15:30|6495.1|6492.3|6494.6|6491.8|6495.1|6492.3|6494.6|6491.8|0
1614078940000|2021-02-23 11:15:40|6494.5|6491.7|6493|6490.2|6494.5|6491.7|6493|6490.2|7
1614078950000|2021-02-23 11:15:50|6492.1|6489.3|6493.6|6490.8|6493.6|6490.8|6492.1|6489.3|5
1614078960000|2021-02-23 11:16:00|6493.1|6490.3|6493.1|6490.3|6493.6|6490.8|6492.6|6489.8|3
1614078970000|2021-02-23 11:16:10|6492.6|6489.8|6492.6|6489.8|6493.1|6490.3|6492.6|6489.8|1
1614078980000|2021-02-23 11:16:20|6493.1|6490.3|6494.1|6491.3|6494.1|6491.3|6493.1|6490.3|6
1614078990000|2021-02-23 11:16:30|6493.6|6490.8|6492.6|6489.8|6493.6|6490.8|6492.6|6489.8|6
1614079000000|2021-02-23 11:16:40|6493.1|6490.3|6492.6|6489.8|6493.1|6490.3|6492.6|6489.8|0
1614079010000|2021-02-23 11:16:50|6493.1|6490.3|6492.1|6489.3|6493.1|6490.3|6492.1|6489.3|2
1614079020000|2021-02-23 11:17:00|6492.6|6489.8|6492.6|6489.8|6492.6|6489.8|6492.6|6489.8|24
1614079030000|2021-02-23 11:17:10|6491|6488.2|6490.6|6487.8|6491|6488.2|6489.1|6486.3|32
1614079040000|2021-02-23 11:17:20|6490.5|6487.7|6490.5|6487.7|6491.6|6488.8|6489.6|6486.8|30
1614079050000|2021-02-23 11:17:30|6490.1|6487.3|6490.1|6487.3|6490.1|6487.3|6488.6|6485.8|24
1614079060000|2021-02-23 11:17:40|6490|6487.2|6490.1|6487.3|6490.1|6487.3|6490|6487.2|4
1614079070000|2021-02-23 11:17:50|6490|6487.2|6488|6485.2|6490.1|6487.3|6488|6485.2|253
1614079080000|2021-02-23 11:18:00|||||||||1
1614079090000|2021-02-23 11:18:10|||||||||2
1614079100000|2021-02-23 11:18:20|6488.6|6485.8|6488.6|6485.8|6488.6|6485.8|6488.5|6485.7|52
1614079110000|2021-02-23 11:18:30|6488.1|6485.3|6488.5|6485.7|6488.6|6485.8|6488.1|6485.3|52
1614079120000|2021-02-23 11:18:40|6488.6|6485.8|6490|6487.2|6490.6|6487.8|6488.6|6485.8|18
1614079130000|2021-02-23 11:18:50|6490.1|6487.3|6489.5|6486.7|6490.1|6487.3|6489|6486.2|4
1614079140000|2021-02-23 11:19:00|6489.6|6486.8|6489|6486.2|6489.6|6486.8|6487|6484.2|507
1614079150000|2021-02-23 11:19:10|6489.5|6486.7|6489|6486.2|6489.5|6486.7|6488|6485.2|8
1614079160000|2021-02-23 11:19:20|6490|6487.2|6489.5|6486.7|6490.5|6487.7|6489|6486.2|1
1614079170000|2021-02-23 11:19:30|6490|6487.2|6491|6488.2|6491.5|6488.7|6490|6487.2|1
1614079180000|2021-02-23 11:19:40|6490|6487.2|6490|6487.2|6490|6487.2|6490|6487.2|2
1614079190000|2021-02-23 11:19:50|6489|6486.2|6487.5|6484.7|6489|6486.2|6487|6484.2|139
1614079200000|2021-02-23 11:20:00|6487|6484.2|6487.5|6484.7|6488.5|6485.7|6487|6484.2|141
1614079210000|2021-02-23 11:20:10|6488|6485.2|6490|6487.2|6490|6487.2|6488|6485.2|2
1614079220000|2021-02-23 11:20:20|6489.5|6486.7|6490|6487.2|6490|6487.2|6489.1|6486.3|0
1614079230000|2021-02-23 11:20:30|6491|6488.2|6491|6488.2|6491|6488.2|6491|6488.2|3
1614079240000|2021-02-23 11:20:40|6490|6487.2|6488.5|6485.7|6490|6487.2|6488.5|6485.7|41
1614079250000|2021-02-23 11:20:50|6488|6485.2|6485.5|6482.7|6488|6485.2|6485.5|6482.7|261
1614079260000|2021-02-23 11:21:00|6484.5|6481.7|6484|6481.2|6486|6483.2|6484|6481.2|489
1614079270000|2021-02-23 11:21:10|6483.5|6480.7|6485|6482.2|6485|6482.2|6483|6480.2|43
1614079280000|2021-02-23 11:21:20|6484.9|6482.1|6485.9|6483.1|6486|6483.2|6484.9|6482.1|5
1614079290000|2021-02-23 11:21:30|6485.5|6482.7|6486.5|6483.7|6486.5|6483.7|6485|6482.2|8
1614079300000|2021-02-23 11:21:40|6487|6484.2|6486.5|6483.7|6487|6484.2|6485.5|6482.7|0
1614079310000|2021-02-23 11:21:50|6485.9|6483.1|6486.5|6483.7|6487|6484.2|6485.9|6483.1|94
1614079330000|2021-02-23 11:22:10|6487|6484.2|6487|6484.2|6487|6484.2|6486|6483.2|1
1614079340000|2021-02-23 11:22:20|6486.5|6483.7|6486.5|6483.7|6486.5|6483.7|6486.5|6483.7|0
1614079350000|2021-02-23 11:22:30|6486|6483.2|6486|6483.2|6486|6483.2|6486|6483.2|2
1614079360000|2021-02-23 11:22:40|6486.5|6483.7|6488|6485.2|6488.5|6485.7|6486.5|6483.7|105
1614079370000|2021-02-23 11:22:50|6488.5|6485.7|6489.5|6486.7|6489.5|6486.7|6488.5|6485.7|4
1614079380000|2021-02-23 11:23:00|6489|6486.2|6490|6487.2|6490|6487.2|6489|6486.2|12
1614079390000|2021-02-23 11:23:10|6490.1|6487.3|6493|6490.2|6493|6490.2|6490.1|6487.3|19
1614079400000|2021-02-23 11:23:20|6492.5|6489.7|6493|6490.2|6493.5|6490.7|6492.5|6489.7|2
1614079410000|2021-02-23 11:23:30|6492|6489.2|6492.5|6489.7|6492.5|6489.7|6491.5|6488.7|1
1614079420000|2021-02-23 11:23:40|6492|6489.2|6491.5|6488.7|6492|6489.2|6491.5|6488.7|2
1614079440000|2021-02-23 11:24:00|6491|6488.2|6490.5|6487.7|6492|6489.2|6490.5|6487.7|15
1614079450000|2021-02-23 11:24:10|6491|6488.2|6489|6486.2|6492|6489.2|6489|6486.2|6
1614079460000|2021-02-23 11:24:20|6488.5|6485.7|6487.5|6484.7|6488.5|6485.7|6486|6483.2|153
1614079470000|2021-02-23 11:24:30|6487.4|6484.6|6488|6485.2|6488|6485.2|6487.4|6484.6|9
1614079480000|2021-02-23 11:24:40|6488.9|6486.1|6488|6485.2|6488.9|6486.1|6488|6485.2|0
1614079490000|2021-02-23 11:24:50|6487.5|6484.7|6487|6484.2|6488|6485.2|6487|6484.2|14
1614079500000|2021-02-23 11:25:00|6486.9|6484.1|6486.5|6483.7|6487|6484.2|6485.9|6483.1|19
1614079510000|2021-02-23 11:25:10|6486|6483.2|6486.5|6483.7|6486.5|6483.7|6485.9|6483.1|0
1614079520000|2021-02-23 11:25:20|6486.9|6484.1|6486.5|6483.7|6487.4|6484.6|6486.5|6483.7|3
1614079530000|2021-02-23 11:25:30|6486.4|6483.6|6484.4|6481.6|6486.4|6483.6|6481.9|6479.1|200
1614079540000|2021-02-23 11:25:40|6484.9|6482.1|6484.9|6482.1|6484.9|6482.1|6484.9|6482.1|0
1614079550000|2021-02-23 11:25:50|6485|6482.2|6486.9|6484.1|6487.9|6485.1|6485|6482.2|2
1614079560000|2021-02-23 11:26:00|6486.4|6483.6|6486.4|6483.6|6487.4|6484.6|6486.4|6483.6|2
1614079570000|2021-02-23 11:26:10|6485.9|6483.1|6485.9|6483.1|6485.9|6483.1|6485.4|6482.6|53
1614079580000|2021-02-23 11:26:20|6486.4|6483.6|6487.4|6484.6|6487.4|6484.6|6486.4|6483.6|0
1614079590000|2021-02-23 11:26:30|6486.9|6484.1|6487.9|6485.1|6487.9|6485.1|6486.9|6484.1|0
1614079600000|2021-02-23 11:26:40|6488.4|6485.6|6487.9|6485.1|6488.4|6485.6|6487.9|6485.1|4
1614079610000|2021-02-23 11:26:50|6488.4|6485.6|6489.4|6486.6|6489.9|6487.1|6487.9|6485.1|0
1614079620000|2021-02-23 11:27:00|6488.9|6486.1|6488.9|6486.1|6489.4|6486.6|6488.9|6486.1|2
1614079630000|2021-02-23 11:27:10|6487.9|6485.1|6486.4|6483.6|6487.9|6485.1|6485.9|6483.1|10
1614079640000|2021-02-23 11:27:20|6485.9|6483.1|6485.9|6483.1|6486.4|6483.6|6484.4|6481.6|16
1614079650000|2021-02-23 11:27:30|6485.4|6482.6|6485.4|6482.6|6485.9|6483.1|6485.4|6482.6|1
1614079660000|2021-02-23 11:27:40|6484.9|6482.1|6484.9|6482.1|6484.9|6482.1|6484.9|6482.1|0
1614079670000|2021-02-23 11:27:50|6483.9|6481.1|6483.4|6480.6|6483.9|6481.1|6483.4|6480.6|16
1614079680000|2021-02-23 11:28:00|6482.9|6480.1|6482.8|6480|6483.3|6480.5|6481.9|6479.1|717
1614079690000|2021-02-23 11:28:10|6481.9|6479.1|6482.8|6480|6482.8|6480|6480.8|6478|977
1614079700000|2021-02-23 11:28:20|6482.3|6479.5|6481.9|6479.1|6482.8|6480|6481.8|6479|2
1614079710000|2021-02-23 11:28:30|6482.4|6479.6|6482.9|6480.1|6482.9|6480.1|6482.3|6479.5|0
1614079720000|2021-02-23 11:28:40|6483.8|6481|6484.8|6482|6485.4|6482.6|6483.8|6481|1
1614079730000|2021-02-23 11:28:50|6484.9|6482.1|6486.8|6484|6486.8|6484|6484.9|6482.1|1
1614079740000|2021-02-23 11:29:00|6486.3|6483.5|6487.3|6484.5|6487.8|6485|6486.3|6483.5|3
1614079750000|2021-02-23 11:29:10|6488.3|6485.5|6489.3|6486.5|6490.8|6488|6488.3|6485.5|36
1614079760000|2021-02-23 11:29:20|6488.8|6486|6489.3|6486.5|6489.8|6487|6488.8|6486|0
1614079770000|2021-02-23 11:29:30|6489.8|6487|6489.3|6486.5|6489.8|6487|6488.8|6486|0
1614079780000|2021-02-23 11:29:40|6488.8|6486|6488.8|6486|6489.3|6486.5|6486.8|6484|4
1614079790000|2021-02-23 11:29:50|6488.3|6485.5|6488.8|6486|6488.8|6486|6488.3|6485.5|5
1614079800000|2021-02-23 11:30:00|6488.3|6485.5|6488.8|6486|6489.3|6486.5|6488.3|6485.5|0
1614079810000|2021-02-23 11:30:10|6488.3|6485.5|6488.3|6485.5|6488.3|6485.5|6487.8|6485|9
1614079820000|2021-02-23 11:30:20|6487.8|6485|6486.8|6484|6487.8|6485|6486.8|6484|10
1614079830000|2021-02-23 11:30:30|6486.3|6483.5|6486.3|6483.5|6486.3|6483.5|6485.3|6482.5|14
1614079840000|2021-02-23 11:30:40|6485.8|6483|6486.8|6484|6486.8|6484|6485.8|6483|2
1614079850000|2021-02-23 11:30:50|6487.3|6484.5|6487.8|6485|6488.3|6485.5|6487.3|6484.5|6
1614079860000|2021-02-23 11:31:00|6487.3|6484.5|6486.8|6484|6487.3|6484.5|6486.8|6484|3
1614079870000|2021-02-23 11:31:10|6487.3|6484.5|6484.9|6482.1|6487.3|6484.5|6484.9|6482.1|6
1614079880000|2021-02-23 11:31:20|6485.3|6482.5|6486.4|6483.6|6488.4|6485.1|6485.3|6482.5|290
1614079890000|2021-02-23 11:31:30|6486.9|6484.1|6486.8|6484|6487.4|6484.6|6486.8|6484|2
1614079900000|2021-02-23 11:31:40|6485.9|6483.1|6485.4|6482.6|6485.9|6483.1|6485.4|6482.6|1
1614079910000|2021-02-23 11:31:50|6484.9|6482.1|6482.8|6480|6484.9|6482.1|6482.8|6480|344
1614079920000|2021-02-23 11:32:00|6482.9|6480.1|6484.3|6481.5|6484.3|6481.5|6482.9|6480.1|9
1614079930000|2021-02-23 11:32:10|6483.8|6481|6484.3|6481.5|6484.3|6481.5|6483.3|6480.5|15
1614079940000|2021-02-23 11:32:20|6484.8|6482|6485.3|6482.5|6485.3|6482.5|6484.8|6482|2
1614079950000|2021-02-23 11:32:30|6485.8|6483|6485.8|6483|6485.8|6483|6485.8|6483|0
1614079960000|2021-02-23 11:32:40|6485.3|6482.5|6486.3|6483.5|6486.3|6483.5|6485.3|6482.5|2
1614079970000|2021-02-23 11:32:50|6485.8|6483|6485.8|6483|6485.8|6483|6485.3|6482.5|7
1614079980000|2021-02-23 11:33:00|6485.3|6482.5|6485.8|6483|6485.8|6483|6485.3|6482.5|3
1614079990000|2021-02-23 11:33:10|6486.3|6483.5|6486.4|6483.6|6486.4|6483.6|6486.3|6483.5|1
1614080000000|2021-02-23 11:33:20|6486.9|6484.1|6486.3|6483.5|6487.3|6484.5|6485.8|6483|10
1614080010000|2021-02-23 11:33:30|6485.8|6483|6486.3|6483.5|6486.3|6483.5|6485.8|6483|0
1614080020000|2021-02-23 11:33:40|6486.8|6484|6486.8|6484|6486.8|6484|6486.3|6483.5|2
1614080030000|2021-02-23 11:33:50|6486.3|6483.5|6485.3|6482.5|6486.3|6483.5|6485.3|6482.5|3
1614080040000|2021-02-23 11:34:00|6484.8|6482|6485.8|6483|6485.8|6483|6484.8|6482|5
1614080050000|2021-02-23 11:34:10|6485.3|6482.5|6485.3|6482.5|6485.3|6482.5|6485.3|6482.5|0
1614080060000|2021-02-23 11:34:20|6485.8|6483|6485.8|6483|6485.8|6483|6485.8|6483|1
1614080070000|2021-02-23 11:34:30|6485.3|6482.5|6482.8|6480|6485.3|6482.5|6482.8|6480|33
1614080080000|2021-02-23 11:34:40|6483.3|6480.5|6483.3|6480.5|6484.8|6482|6482.8|6480|438
1614080090000|2021-02-23 11:34:50|6483.8|6481|6484.3|6481.5|6484.3|6481.5|6483.8|6481|1
1614080100000|2021-02-23 11:35:00|6483.8|6481|6482.3|6479.5|6483.8|6481|6482.3|6479.5|14
1614080110000|2021-02-23 11:35:10|6481.8|6479|6481.3|6478.5|6482.8|6480|6481.3|6478.5|15
1614080120000|2021-02-23 11:35:20|6481.8|6479|6482.8|6480|6482.8|6480|6481.8|6479|1
1614080130000|2021-02-23 11:35:30|6483.8|6481|6485.8|6483|6486.8|6484|6483.8|6481|58
1614080140000|2021-02-23 11:35:40|6485.3|6482.5|6485.8|6483|6485.8|6483|6484.8|6482|27
1614080150000|2021-02-23 11:35:50|6485.3|6482.5|6485.8|6483|6485.8|6483|6484.3|6481.5|344
1614080160000|2021-02-23 11:36:00|6485.3|6482.5|6485.8|6483|6486.3|6483.5|6484.8|6482|5
1614080170000|2021-02-23 11:36:10|6486.3|6483.5|6486.3|6483.5|6486.3|6483.5|6485.8|6483|0
1614080180000|2021-02-23 11:36:20|6485.8|6483|6486.3|6483.5|6486.8|6484|6485.8|6483|1
1614080190000|2021-02-23 11:36:30|6486.8|6484|6487.8|6485|6487.8|6485|6486.8|6484|0
1614080200000|2021-02-23 11:36:40|6487.3|6484.5|6487.3|6484.5|6487.7|6484.9|6487.3|6484.5|0
1614080210000|2021-02-23 11:36:50|6487.8|6485|6487.8|6485|6487.8|6485|6487.8|6485|0
1614080220000|2021-02-23 11:37:00|6487.3|6484.5|6487.3|6484.5|6487.8|6485|6487.3|6484.5|6
1614080230000|2021-02-23 11:37:10|6486.8|6484|6486.3|6483.5|6486.8|6484|6486.3|6483.5|1
1614080240000|2021-02-23 11:37:20|6486.8|6484|6485.8|6483|6486.8|6484|6485.7|6482.9|2
1614080250000|2021-02-23 11:37:30|6486.2|6483.4|6486.8|6484|6486.8|6484|6486.2|6483.4|20
1614080260000|2021-02-23 11:37:40|6487.3|6484.5|6487.3|6484.5|6488.3|6485.5|6487.3|6484.5|25
1614080270000|2021-02-23 11:37:50|6487.8|6485|6487.3|6484.5|6487.8|6485|6487.3|6484.5|4
1614080280000|2021-02-23 11:38:00|6487.8|6485|6487.8|6485|6487.8|6485|6487.3|6484.5|20
1614080290000|2021-02-23 11:38:10|6486.8|6484|6486.7|6483.9|6486.8|6484|6486.3|6483.5|3
1614080300000|2021-02-23 11:38:20|6486.8|6484|6486.7|6483.9|6487.2|6484.4|6486.2|6483.4|4
1614080310000|2021-02-23 11:38:30|6486.3|6483.5|6486.8|6484|6486.8|6484|6485.7|6482.9|42
1614080320000|2021-02-23 11:38:40|6487.3|6484.5|6487.2|6484.4|6487.8|6485|6486.8|6484|1
1614080330000|2021-02-23 11:38:50|6486.7|6483.9|6486.8|6484|6486.8|6484|6486.3|6483.5|0
1614080340000|2021-02-23 11:39:00|6487.8|6485|6488.7|6485.9|6488.8|6486|6487.8|6485|5
1614080350000|2021-02-23 11:39:10|6488.3|6485.5|6489.7|6486.9|6489.8|6487|6488.3|6485.5|95
1614080360000|2021-02-23 11:39:20|6488.7|6485.9|6490.2|6487.4|6490.2|6487.4|6488.7|6485.9|9
1614080370000|2021-02-23 11:39:30|6489.8|6487|6488.3|6485.5|6489.8|6487|6488.2|6485.4|18
1614080380000|2021-02-23 11:39:40|6488.8|6486|6488.7|6485.9|6488.8|6486|6488.3|6485.5|11
1614080390000|2021-02-23 11:39:50|6488.8|6486|6489.2|6486.4|6489.2|6486.4|6488.7|6485.9|0
1614080400000|2021-02-23 11:40:00|6488.8|6486|6488.2|6485.4|6488.8|6486|6487.8|6485|3
1614080410000|2021-02-23 11:40:10|6487.8|6485|6487.3|6484.5|6487.8|6485|6487.2|6484.4|3
1614080420000|2021-02-23 11:40:20|6487.8|6485|6487.8|6485|6487.8|6485|6486.8|6484|104
1614080430000|2021-02-23 11:40:30|6488.2|6485.4|6487.7|6484.9|6488.2|6485.4|6487.7|6484.9|7
1614080440000|2021-02-23 11:40:40|6487.3|6484.5|6487.3|6484.5|6487.3|6484.5|6487.3|6484.5|1
1614080450000|2021-02-23 11:40:50|6487.8|6485|6487.8|6485|6487.8|6485|6487.7|6484.9|3
1614080460000|2021-02-23 11:41:00|6488.2|6485.4|6489.7|6486.9|6489.8|6487|6488.2|6485.4|2
1614080470000|2021-02-23 11:41:10|6488.3|6485.5|6489.3|6486.5|6489.8|6487|6488.3|6485.5|19
1614080480000|2021-02-23 11:41:20|6489.2|6486.4|6489.3|6486.5|6489.3|6486.5|6488.8|6486|1
1614080490000|2021-02-23 11:41:30|6489.7|6486.9|6489.7|6486.9|6489.7|6486.9|6489.7|6486.9|1
1614080500000|2021-02-23 11:41:40|6489.2|6486.4|6489.3|6486.5|6489.3|6486.5|6488.7|6485.9|14
1614080510000|2021-02-23 11:41:50|6489.8|6487|6490.8|6488|6490.8|6488|6489.8|6487|45
1614080520000|2021-02-23 11:42:00|6491.3|6488.5|6491.8|6489|6492.8|6490|6491.3|6488.5|98
1614080530000|2021-02-23 11:42:10|6492.3|6489.5|6492.8|6490|6492.8|6490|6492.3|6489.5|82
1614080540000|2021-02-23 11:42:20|6493.8|6491|6493.3|6490.5|6493.8|6491|6493.3|6490.5|322
1614080550000|2021-02-23 11:42:30|6493.8|6491|6493.8|6491|6493.8|6491|6492.8|6490|15
1614080560000|2021-02-23 11:42:40|6492.8|6490|6495.8|6493|6495.8|6493|6492.8|6490|5
1614080570000|2021-02-23 11:42:50|||||||||4
1614080580000|2021-02-23 11:43:00|6495.7|6492.9|6494.8|6492|6495.7|6492.9|6494.8|6492|117
1614080590000|2021-02-23 11:43:10|6495.3|6492.5|6495.8|6493|6495.8|6493|6495.3|6492.5|15
1614080600000|2021-02-23 11:43:20|6496.7|6493.9|6495.8|6493|6496.8|6494|6495.7|6492.9|9
1614080610000|2021-02-23 11:43:30|6496.7|6493.9|6496.8|6494|6497.7|6494.9|6495.8|6493|23
1614080620000|2021-02-23 11:43:40|6496.7|6493.9|6497.8|6495|6497.8|6495|6496.7|6493.9|1
1614080630000|2021-02-23 11:43:50|6497.7|6494.9|6497.8|6495|6499.8|6497|6497.3|6494.5|250
1614080640000|2021-02-23 11:44:00|6497.3|6494.5|6497.8|6495|6497.8|6495|6495.8|6493|7
1614080650000|2021-02-23 11:44:10|6498.8|6496|6498.8|6496|6498.8|6496|6498.3|6495.5|1
1614080660000|2021-02-23 11:44:20|6498.3|6495.5|6500.8|6498|6500.8|6498|6498.3|6495.5|274
1614080670000|2021-02-23 11:44:30|6500.3|6497.5|6499.8|6497|6501.8|6499|6499.8|6497|23
1614080680000|2021-02-23 11:44:40|6500.8|6498|6499.9|6497.1|6500.8|6498|6499.8|6497|52
1614080690000|2021-02-23 11:44:50|6499.8|6497|6496.3|6493.5|6499.9|6497.1|6496.3|6493.5|140
1614080700000|2021-02-23 11:45:00|6496.8|6494|6494.8|6492|6496.8|6494|6493.8|6491|26
1614080710000|2021-02-23 11:45:10|6494.3|6491.5|6491.9|6489.1|6494.3|6491.5|6491.9|6489.1|81
1614080720000|2021-02-23 11:45:20|6491.8|6489|6490.8|6488|6491.8|6489|6490.8|6488|49
1614080730000|2021-02-23 11:45:30|6490.3|6487.5|6490.3|6487.5|6491.3|6488.5|6489.9|6487.1|100
1614080740000|2021-02-23 11:45:40|6490.8|6488|6489.8|6487|6490.8|6488|6489.8|6487|4
1614080750000|2021-02-23 11:45:50|6489.9|6487.1|6489.8|6487|6490.4|6487.6|6489.8|6487|3
1614080760000|2021-02-23 11:46:00|6488.9|6486.1|6487.3|6484.5|6488.9|6486.1|6487.3|6484.5|8
1614080770000|2021-02-23 11:46:10|6486.8|6484|6488.8|6486|6488.8|6486|6486.8|6484|3
1614080780000|2021-02-23 11:46:20|6489.3|6486.5|6488.9|6486.1|6489.3|6486.5|6487.8|6485|11
1614080790000|2021-02-23 11:46:30|6489.3|6486.5|6488.4|6485.6|6489.3|6486.5|6488.3|6485.5|4
1614080800000|2021-02-23 11:46:40|6489.3|6486.5|6489.8|6487|6491.8|6489|6489.3|6486.5|17
1614080810000|2021-02-23 11:46:50|6489.9|6487.1|6489.8|6487|6490.8|6488|6489.8|6487|18
1614080820000|2021-02-23 11:47:00|6489.3|6486.5|6489.8|6487|6489.8|6487|6488.8|6486|102
1614080830000|2021-02-23 11:47:10|6488.8|6486|6486.8|6484|6488.8|6486|6486.8|6484|8
1614080840000|2021-02-23 11:47:20|6486.9|6484.1|6487.8|6485|6487.8|6485|6486.9|6484.1|2
1614080850000|2021-02-23 11:47:30|6486.8|6484|6487.8|6485|6487.8|6485|6486.8|6484|6
1614080860000|2021-02-23 11:47:40|6488.3|6485.5|6488.3|6485.5|6488.8|6486|6488.3|6485.5|1
1614080870000|2021-02-23 11:47:50|6488.8|6486|6488.3|6485.5|6488.8|6486|6488.3|6485.5|5
1614080880000|2021-02-23 11:48:00|6488.8|6486|6489.3|6486.5|6489.3|6486.5|6488.8|6486|9
1614080890000|2021-02-23 11:48:10|6489.8|6487|6489.3|6486.5|6489.8|6487|6489.3|6486.5|3
1614080900000|2021-02-23 11:48:20|6488.8|6486|6489.3|6486.5|6489.3|6486.5|6488.8|6486|1
1614080910000|2021-02-23 11:48:30|6488.8|6486|6487.8|6485|6488.8|6486|6487.8|6485|1
1614080920000|2021-02-23 11:48:40|6488.3|6485.5|6488.8|6486|6488.8|6486|6488.3|6485.5|0
1614080930000|2021-02-23 11:48:50|6487.8|6485|6487.8|6485|6488.3|6485.5|6487.8|6485|1
1614080940000|2021-02-23 11:49:00|6488.3|6485.5|6488.3|6485.5|6488.8|6486|6488.3|6485.5|5
1614080950000|2021-02-23 11:49:10|6487.8|6485|6484.3|6481.5|6487.8|6485|6484.3|6481.5|4
1614080960000|2021-02-23 11:49:20|6484.8|6482|6484.3|6481.5|6484.8|6482|6484.3|6481.5|3
1614080970000|2021-02-23 11:49:30|6482.7|6479.9|6479.7|6476.9|6482.7|6479.9|6479.7|6476.9|1157
1614080980000|2021-02-23 11:49:40|6479.8|6477|6480.2|6477.4|6480.7|6477.9|6479.7|6476.9|2
1614080990000|2021-02-23 11:49:50|6479.7|6476.9|6478.7|6475.9|6479.7|6476.9|6477.8|6475|8
1614081000000|2021-02-23 11:50:00|6479.2|6476.4|6480.2|6477.4|6480.2|6477.4|6478.7|6475.9|2
1614081010000|2021-02-23 11:50:10|6479.7|6476.9|6480.2|6477.4|6480.2|6477.4|6479.7|6476.9|3
1614081020000|2021-02-23 11:50:20|6480.7|6477.9|6479.7|6476.9|6480.7|6477.9|6479.7|6476.9|6
1614081030000|2021-02-23 11:50:30|6479.2|6476.4|6480.2|6477.4|6480.7|6477.9|6479.2|6476.4|110
1614081040000|2021-02-23 11:50:40|6480.3|6477.5|6481.2|6478.4|6481.2|6478.4|6480.3|6477.5|1
1614081050000|2021-02-23 11:50:50|6481.7|6478.9|6483.2|6480.4|6483.7|6480.9|6481.7|6478.9|2
1614081060000|2021-02-23 11:51:00|6483.1|6480.3|6483.2|6480.4|6483.2|6480.4|6482.2|6479.4|32
1614081070000|2021-02-23 11:51:10|6483.1|6480.3|6482.7|6479.9|6483.1|6480.3|6481.7|6478.9|0
1614081080000|2021-02-23 11:51:20|6482.2|6479.4|6481.7|6478.9|6482.2|6479.4|6481.7|6478.9|1
1614081090000|2021-02-23 11:51:30|6481.2|6478.4|6480.7|6477.9|6481.2|6478.4|6480.2|6477.4|2
1614081100000|2021-02-23 11:51:40|6481.7|6478.9|6481.2|6478.4|6481.7|6478.9|6480.7|6477.9|2
1614081110000|2021-02-23 11:51:50|6481.7|6478.9|6481.7|6478.9|6481.7|6478.9|6481.7|6478.9|2
1614081120000|2021-02-23 11:52:00|6481.2|6478.4|6481.2|6478.4|6482.7|6479.9|6480.2|6477.4|175
1614081130000|2021-02-23 11:52:10|6480.8|6478|6481.7|6478.9|6481.7|6478.9|6480.8|6478|0
1614081140000|2021-02-23 11:52:20|6481.2|6478.4|6480.7|6477.9|6481.2|6478.4|6480.7|6477.9|1
1614081150000|2021-02-23 11:52:30|6480.8|6478|6481.7|6478.9|6481.7|6478.9|6480.8|6478|3
1614081160000|2021-02-23 11:52:40|6481.8|6479|6482.3|6479.5|6482.3|6479.5|6481.7|6478.9|8
1614081170000|2021-02-23 11:52:50|6481.8|6479|6481.8|6479|6481.8|6479|6481.7|6478.9|1
1614081180000|2021-02-23 11:53:00|6482.3|6479.5|6482.7|6479.9|6483.8|6481|6482.2|6479.4|76
1614081190000|2021-02-23 11:53:10|6482.2|6479.4|6481.8|6479|6482.7|6479.9|6481.7|6478.9|0
1614081200000|2021-02-23 11:53:20|6482.8|6480|6482.2|6479.4|6482.8|6480|6482.2|6479.4|4
1614081210000|2021-02-23 11:53:30|6482.8|6480|6482.7|6479.9|6482.8|6480|6482.3|6479.5|0
1614081220000|2021-02-23 11:53:40|6482.8|6480|6482.7|6479.9|6482.8|6480|6481.7|6478.9|8
1614081230000|2021-02-23 11:53:50|6482.8|6480|6481.8|6479|6482.8|6480|6481.7|6478.9|1
1614081240000|2021-02-23 11:54:00|6480.8|6478|6482.2|6479.4|6482.3|6479.5|6480.8|6478|15
1614081250000|2021-02-23 11:54:10|6481.7|6478.9|6480.2|6477.4|6481.7|6478.9|6479.7|6476.9|160
1614081260000|2021-02-23 11:54:20|6480.7|6477.9|6481.2|6478.4|6481.2|6478.4|6480.7|6477.9|2
1614081270000|2021-02-23 11:54:30|6481.7|6478.9|6482.2|6479.4|6482.2|6479.4|6481.7|6478.9|0
1614081280000|2021-02-23 11:54:40|6482.7|6479.9|6481.7|6478.9|6482.7|6479.9|6481.7|6478.9|0
1614081290000|2021-02-23 11:54:50|6481.8|6479|6482.2|6479.4|6482.2|6479.4|6481.8|6479|0
1614081300000|2021-02-23 11:55:00|6481.7|6478.9|6483.2|6480.4|6483.7|6480.9|6481.7|6478.9|4
1614081310000|2021-02-23 11:55:10|6483.7|6480.9|6483.7|6480.9|6483.7|6480.9|6483.7|6480.9|1
1614081320000|2021-02-23 11:55:20|6484.7|6481.9|6483.7|6480.9|6484.7|6481.9|6483.7|6480.9|7
1614081330000|2021-02-23 11:55:30|6483.8|6481|6484.2|6481.4|6484.2|6481.4|6483.8|6481|0
1614081340000|2021-02-23 11:55:40|6483.7|6480.9|6484.2|6481.4|6484.2|6481.4|6483.7|6480.9|4
1614081350000|2021-02-23 11:55:50|6483.7|6480.9|6483.7|6480.9|6483.7|6480.9|6483.7|6480.9|5
1614081360000|2021-02-23 11:56:00|6482.7|6479.9|6481.7|6478.9|6482.7|6479.9|6481.7|6478.9|0
1614081370000|2021-02-23 11:56:10|6482.2|6479.4|6480.2|6477.4|6482.2|6479.4|6480.2|6477.4|3
1614081380000|2021-02-23 11:56:20|6479.7|6476.9|6479.7|6476.9|6479.7|6476.9|6479.7|6476.9|0
1614081390000|2021-02-23 11:56:30|6480.2|6477.4|6479.7|6476.9|6480.2|6477.4|6479.7|6476.9|4
1614081400000|2021-02-23 11:56:40|6480.7|6477.9|6478.7|6475.9|6480.7|6477.9|6478.7|6475.9|9
1614081420000|2021-02-23 11:57:00|6479.7|6476.9|6480.7|6477.9|6480.7|6477.9|6479.7|6476.9|16
1614081430000|2021-02-23 11:57:10|6481.2|6478.4|6481.3|6478.5|6482.7|6479.9|6481.2|6478.4|31
1614081440000|2021-02-23 11:57:20|6481.2|6478.4|6481.7|6478.9|6481.8|6479|6480.7|6477.9|4
1614081450000|2021-02-23 11:57:30|6481.3|6478.5|6480.8|6478|6481.8|6479|6480.8|6478|14
1614081460000|2021-02-23 11:57:40|6481.3|6478.5|6481.3|6478.5|6481.7|6478.9|6481.3|6478.5|4
1614081470000|2021-02-23 11:57:50|6482.3|6479.5|6482.3|6479.5|6482.7|6479.9|6481.7|6478.9|17
1614081480000|2021-02-23 11:58:00|6482.7|6479.9|6482.3|6479.5|6483.8|6481|6481.8|6479|87
1614081490000|2021-02-23 11:58:10|6482.2|6479.4|6481.8|6479|6482.7|6479.9|6480.8|6478|59
1614081500000|2021-02-23 11:58:20|6482.3|6479.5|6482.7|6479.9|6482.7|6479.9|6482.3|6479.5|7
1614081510000|2021-02-23 11:58:30|6482.3|6479.5|6483.8|6481|6483.8|6481|6482.3|6479.5|3
1614081520000|2021-02-23 11:58:40|6483.7|6480.9|6484.8|6482|6484.8|6482|6483.7|6480.9|18
1614081530000|2021-02-23 11:58:50|6485.3|6482.5|6486.8|6484|6486.8|6484|6484.7|6481.9|3
1614081540000|2021-02-23 11:59:00|6487.8|6485|6486.3|6483.5|6488.7|6485.9|6486.2|6483.4|48
1614081550000|2021-02-23 11:59:10|6485.8|6483|6485.8|6483|6485.8|6483|6485.8|6483|1
1614081560000|2021-02-23 11:59:20|6485.7|6482.9|6485.7|6482.9|6485.8|6483|6485.7|6482.9|0
1614081570000|2021-02-23 11:59:30|6485.3|6482.5|6485.8|6483|6485.8|6483|6484.3|6481.5|5
1614081580000|2021-02-23 11:59:40|6485.7|6482.9|6485.2|6482.4|6485.7|6482.9|6485.2|6482.4|0
1614081590000|2021-02-23 11:59:50|6484.7|6481.9|6483.7|6480.9|6485.3|6482.5|6483.7|6480.9|8
1614081600000|2021-02-23 12:00:00|6484.7|6481.9|6485.8|6483|6486.3|6483.5|6484.7|6481.9|118
1614081610000|2021-02-23 12:00:10|6486.2|6483.4|6482.2|6479.4|6486.2|6483.4|6482.2|6479.4|54
1614081620000|2021-02-23 12:00:20|6482.3|6479.5|6482.7|6479.9|6483.7|6480.9|6482.3|6479.5|38
1614081630000|2021-02-23 12:00:30|6483.2|6480.4|6484.2|6481.4|6484.2|6481.4|6483.2|6480.4|13
1614081640000|2021-02-23 12:00:40|6483.7|6480.9|6482.7|6479.9|6484.2|6481.4|6482.2|6479.4|2
1614081650000|2021-02-23 12:00:50|6482.2|6479.4|6481.8|6479|6483.2|6480.4|6481.8|6479|25
1614081660000|2021-02-23 12:01:00|6482.2|6479.4|6483.3|6480.5|6483.8|6481|6482.2|6479.4|17
1614081670000|2021-02-23 12:01:10|6483.2|6480.4|6483.2|6480.4|6483.7|6480.9|6482.7|6479.9|21
1614081680000|2021-02-23 12:01:20|6483.7|6480.9|6483.7|6480.9|6483.7|6480.9|6483.7|6480.9|5
1614081690000|2021-02-23 12:01:30|6484.7|6481.9|6484.7|6481.9|6484.7|6481.9|6484.7|6481.9|6
1614081700000|2021-02-23 12:01:40|6484.8|6482|6486.2|6483.4|6486.2|6483.4|6484.8|6482|2
1614081710000|2021-02-23 12:01:50|6487.2|6484.4|6488.7|6485.9|6488.7|6485.9|6487.2|6484.4|15
1614081720000|2021-02-23 12:02:00|6489.2|6486.4|6487.7|6484.9|6490.2|6487.4|6487.7|6484.9|36
1614081730000|2021-02-23 12:02:10|6487.2|6484.4|6486.7|6483.9|6487.2|6484.4|6486.7|6483.9|7
1614081740000|2021-02-23 12:02:20|6487.7|6484.9|6488.2|6485.4|6488.2|6485.4|6487.7|6484.9|0
1614081750000|2021-02-23 12:02:30|6488.7|6485.9|6487.7|6484.9|6488.7|6485.9|6487.7|6484.9|1
1614081760000|2021-02-23 12:02:40|6488.2|6485.4|6488.2|6485.4|6488.7|6485.9|6487.7|6484.9|7
1614081770000|2021-02-23 12:02:50|6488.7|6485.9|6488.7|6485.9|6488.7|6485.9|6488.7|6485.9|1
1614081780000|2021-02-23 12:03:00|6489.2|6486.4|6490.7|6487.9|6491.7|6488.9|6489.2|6486.4|6
1614081790000|2021-02-23 12:03:10|6491.2|6488.4|6491.7|6488.9|6491.7|6488.9|6490.7|6487.9|8
1614081800000|2021-02-23 12:03:20|6490.7|6487.9|6491.2|6488.4|6491.2|6488.4|6490.7|6487.9|6
1614081810000|2021-02-23 12:03:30|6491.7|6488.9|6491.7|6488.9|6491.7|6488.9|6491.7|6488.9|7
1614081820000|2021-02-23 12:03:40|6490.7|6487.9|6491.2|6488.4|6491.2|6488.4|6490.7|6487.9|0
1614081830000|2021-02-23 12:03:50|6490.7|6487.9|6490.7|6487.9|6490.7|6487.9|6490.7|6487.9|2
1614081840000|2021-02-23 12:04:00|6489.7|6486.9|6490.7|6487.9|6490.7|6487.9|6489.7|6486.9|9
1614081850000|2021-02-23 12:04:10|6490.2|6487.4|6489.7|6486.9|6490.2|6487.4|6489.2|6486.4|21
1614081860000|2021-02-23 12:04:20|||||||||3
1614081870000|2021-02-23 12:04:30|6490.2|6487.4|6490.7|6487.9|6490.7|6487.9|6490.2|6487.4|4
1614081880000|2021-02-23 12:04:40|6489.7|6486.9|6487.2|6484.4|6489.7|6486.9|6487.2|6484.4|5
1614081890000|2021-02-23 12:04:50|6487.7|6484.9|6487.2|6484.4|6488.2|6485.4|6487.2|6484.4|4
1614081900000|2021-02-23 12:05:00|6487.7|6484.9|6487.7|6484.9|6488.2|6485.4|6487.2|6484.4|0
1614081910000|2021-02-23 12:05:10|6487.2|6484.4|6488.7|6485.9|6488.7|6485.9|6486.7|6483.9|10
1614081920000|2021-02-23 12:05:20|6487.7|6484.9|6487.7|6484.9|6487.7|6484.9|6487.7|6484.9|2
1614081930000|2021-02-23 12:05:30|6488.2|6485.4|6486.2|6483.4|6488.2|6485.4|6485.7|6482.9|18
1614081940000|2021-02-23 12:05:40|6485.7|6482.9|6485.7|6482.9|6485.7|6482.9|6485.2|6482.4|0
1614081950000|2021-02-23 12:05:50|6486.7|6483.9|6484.7|6481.9|6486.7|6483.9|6484.7|6481.9|1
1614081960000|2021-02-23 12:06:00|6485.2|6482.4|6485.2|6482.4|6485.2|6482.4|6485.2|6482.4|4
1614081970000|2021-02-23 12:06:10|6484.7|6481.9|6484.7|6481.9|6484.7|6481.9|6484.7|6481.9|0
1614081980000|2021-02-23 12:06:20|6483.7|6480.9|6483.2|6480.4|6484.7|6481.9|6483.2|6480.4|11
1614081990000|2021-02-23 12:06:30|6482.7|6479.9|6481.7|6478.9|6482.7|6479.9|6481.2|6478.4|4
1614082000000|2021-02-23 12:06:40|6480.7|6477.9|6479.7|6476.9|6480.7|6477.9|6478.7|6475.9|10
1614082010000|2021-02-23 12:06:50|6479.2|6476.4|6479.2|6476.4|6479.7|6476.9|6479.2|6476.4|2
1614082020000|2021-02-23 12:07:00|6478.7|6475.9|6478.7|6475.9|6479.2|6476.4|6478.7|6475.9|2
1614082030000|2021-02-23 12:07:10|6477.7|6474.9|6475.7|6472.9|6477.7|6474.9|6475.7|6472.9|116
1614082040000|2021-02-23 12:07:20|6476.2|6473.4|6476.2|6473.4|6476.7|6473.9|6476.2|6473.4|0
1614082050000|2021-02-23 12:07:30|6476.7|6473.9|6476.2|6473.4|6476.7|6473.9|6476.2|6473.4|9
1614082060000|2021-02-23 12:07:40|6475.7|6472.9|6474.2|6471.4|6475.7|6472.9|6473.2|6470.4|41
1614082070000|2021-02-23 12:07:50|6474.7|6471.9|6474.2|6471.4|6474.7|6471.9|6473.7|6470.9|11
1614082080000|2021-02-23 12:08:00|6474.7|6471.9|6474.7|6471.9|6474.7|6471.9|6474.7|6471.9|5
1614082090000|2021-02-23 12:08:10|6475.2|6472.4|6476.7|6473.9|6476.7|6473.9|6475.2|6472.4|4
1614082100000|2021-02-23 12:08:20|6476.2|6473.4|6479.2|6476.4|6479.7|6476.9|6476.2|6473.4|13
1614082110000|2021-02-23 12:08:30|6479.7|6476.9|6481.7|6478.9|6482.2|6479.4|6479.7|6476.9|115
1614082120000|2021-02-23 12:08:40|6482.7|6479.9|6482.7|6479.9|6482.7|6479.9|6482.7|6479.9|3
1614082130000|2021-02-23 12:08:50|6481.7|6478.9|6483.2|6480.4|6483.7|6480.9|6481.7|6478.9|16
1614082140000|2021-02-23 12:09:00|6483.7|6480.9|6484.7|6481.9|6484.7|6481.9|6483.7|6480.9|14
1614082150000|2021-02-23 12:09:10|6485.2|6482.4|6485.2|6482.4|6485.2|6482.4|6484.7|6481.9|3
1614082160000|2021-02-23 12:09:20|6485.7|6482.9|6485.7|6482.9|6486.2|6483.4|6485.7|6482.9|0
1614082170000|2021-02-23 12:09:30|6486.2|6483.4|6480.1|6477.3|6486.2|6483.4|6479.6|6476.8|2345
1614082180000|2021-02-23 12:09:40|6480.6|6477.8|6480.6|6477.8|6481|6478.2|6480|6477.2|7
1614082190000|2021-02-23 12:09:50|6480.5|6477.7|6480.5|6477.7|6480.5|6477.7|6480.5|6477.7|4
1614082200000|2021-02-23 12:10:00|6481.6|6478.8|6480.5|6477.7|6481.6|6478.8|6479.6|6476.8|76
1614082210000|2021-02-23 12:10:10|6479.5|6476.7|6479|6476.2|6479.5|6476.7|6478.5|6475.7|12
1614082220000|2021-02-23 12:10:20|6478.5|6475.7|6478|6475.2|6478.5|6475.7|6477.5|6474.7|57
1614082230000|2021-02-23 12:10:30|6477.5|6474.7|6478.5|6475.7|6478.5|6475.7|6477.5|6474.7|5
1614082240000|2021-02-23 12:10:40|6478|6475.2|6477.5|6474.7|6478|6475.2|6476.5|6473.7|9
1614082250000|2021-02-23 12:10:50|6478.5|6475.7|6478.5|6475.7|6478.5|6475.7|6478|6475.2|20
1614082260000|2021-02-23 12:11:00|6478|6475.2|6478.5|6475.7|6478.5|6475.7|6478|6475.2|3
1614082270000|2021-02-23 12:11:10|6479|6476.2|6478|6475.2|6479|6476.2|6477|6474.2|9
1614082280000|2021-02-23 12:11:20|6477.5|6474.7|6478|6475.2|6478|6475.2|6477.5|6474.7|56
1614082290000|2021-02-23 12:11:30|6478.1|6475.3|6477.5|6474.7|6478.5|6475.7|6477.5|6474.7|104
1614082300000|2021-02-23 12:11:40|6478.5|6475.7|6478.5|6475.7|6478.5|6475.7|6478|6475.2|51
1614082310000|2021-02-23 12:11:50|6478|6475.2|6478.6|6475.8|6478.6|6475.8|6477.5|6474.7|22
1614082320000|2021-02-23 12:12:00|6479.5|6476.7|6478.5|6475.7|6479.5|6476.7|6478.5|6475.7|3
1614082330000|2021-02-23 12:12:10|6478|6475.2|6478.5|6475.7|6478.5|6475.7|6478|6475.2|0
1614082340000|2021-02-23 12:12:20|6478|6475.2|6477|6474.2|6478|6475.2|6476.5|6473.7|67
1614082350000|2021-02-23 12:12:30|6476.5|6473.7|6477.5|6474.7|6477.5|6474.7|6476.5|6473.7|2
1614082360000|2021-02-23 12:12:40|6476.5|6473.7|6477|6474.2|6477|6474.2|6476.5|6473.7|2
1614082370000|2021-02-23 12:12:50|6476.5|6473.7|6476.5|6473.7|6477|6474.2|6476.5|6473.7|0
1614082380000|2021-02-23 12:13:00|6477|6474.2|6477|6474.2|6477.5|6474.7|6476.5|6473.7|101
1614082390000|2021-02-23 12:13:10|6476.5|6473.7|6477|6474.2|6477|6474.2|6476.5|6473.7|5
1614082400000|2021-02-23 12:13:20|6476.5|6473.7|6476.5|6473.7|6476.5|6473.7|6476.5|6473.7|16
1614082410000|2021-02-23 12:13:30|6477|6474.2|6476.5|6473.7|6477|6474.2|6476.5|6473.7|2
1614082420000|2021-02-23 12:13:40|||||||||9
1614082430000|2021-02-23 12:13:50|6476.6|6473.8|6477|6474.2|6477.5|6474.7|6476.6|6473.8|2
1614082440000|2021-02-23 12:14:00|6477.5|6474.7|6477|6474.2|6477.5|6474.7|6476.5|6473.7|3
1614082450000|2021-02-23 12:14:10|6477.5|6474.7|6477.6|6474.8|6477.6|6474.8|6476.5|6473.7|92
1614082460000|2021-02-23 12:14:20|6477.5|6474.7|6475|6472.2|6477.5|6474.7|6474.5|6471.7|48
1614082470000|2021-02-23 12:14:30|6475.5|6472.7|6474.5|6471.7|6475.5|6472.7|6474.5|6471.7|13
1614082480000|2021-02-23 12:14:40|6475|6472.2|6474.5|6471.7|6475|6472.2|6474.5|6471.7|4
1614082490000|2021-02-23 12:14:50|6474.6|6471.8|6476|6473.2|6476|6473.2|6474.6|6471.8|17
1614082500000|2021-02-23 12:15:00|6475.5|6472.7|6475.5|6472.7|6476|6473.2|6474.5|6471.7|12
1614082510000|2021-02-23 12:15:10|6476|6473.2|6476|6473.2|6476|6473.2|6476|6473.2|0
1614082520000|2021-02-23 12:15:20|6475.5|6472.7|6475.5|6472.7|6475.5|6472.7|6474.6|6471.8|10
1614082530000|2021-02-23 12:15:30|6476|6473.2|6476|6473.2|6476.5|6473.7|6475.5|6472.7|3
1614082540000|2021-02-23 12:15:40|6475.5|6472.7|6479.6|6476.8|6479.6|6476.8|6475.5|6472.7|769
1614082550000|2021-02-23 12:15:50|6479.1|6476.3|6480.1|6477.3|6480.6|6477.8|6479.1|6476.3|6
1614082560000|2021-02-23 12:16:00|6479.6|6476.8|6482.6|6479.8|6483.6|6480.8|6479.6|6476.8|20
1614082570000|2021-02-23 12:16:10|6483.6|6480.8|6484.1|6481.3|6484.1|6481.3|6482.6|6479.8|51
1614082580000|2021-02-23 12:16:20|6484.6|6481.8|6484.6|6481.8|6485.6|6482.8|6483.6|6480.8|28
1614082590000|2021-02-23 12:16:30|6484.1|6481.3|6483.1|6480.3|6484.1|6481.3|6481.5|6478.7|243
1614082600000|2021-02-23 12:16:40|6482.6|6479.8|6484.6|6481.8|6484.6|6481.8|6482.6|6479.8|1
1614082610000|2021-02-23 12:16:50|6484.5|6481.7|6483.6|6480.8|6484.6|6481.8|6483.6|6480.8|3
1614082620000|2021-02-23 12:17:00|6484|6481.2|6483|6480.2|6484|6481.2|6483|6480.2|7
1614082630000|2021-02-23 12:17:10|6482.6|6479.8|6481.6|6478.8|6483.1|6480.3|6481.6|6478.8|8
1614082640000|2021-02-23 12:17:20|6482.1|6479.3|6480.5|6477.7|6482.1|6479.3|6480.5|6477.7|4
1614082650000|2021-02-23 12:17:30|6480|6477.2|6479|6476.2|6480.1|6477.3|6478.6|6475.8|2
1614082660000|2021-02-23 12:17:40|6478.5|6475.7|6479|6476.2|6479.1|6476.3|6478.5|6475.7|0
1614082670000|2021-02-23 12:17:50|6478.6|6475.8|6479.5|6476.7|6479.6|6476.8|6478.6|6475.8|0
1614082680000|2021-02-23 12:18:00|6479.6|6476.8|6477.6|6474.8|6479.6|6476.8|6477.6|6474.8|2
1614082690000|2021-02-23 12:18:10|6478.5|6475.7|6478.6|6475.8|6478.6|6475.8|6478.1|6475.3|0
1614082700000|2021-02-23 12:18:20|6478.5|6475.7|6477.6|6474.8|6478.6|6475.8|6477.6|6474.8|1
1614082710000|2021-02-23 12:18:30|6478.1|6475.3|6478.6|6475.8|6478.6|6475.8|6477.1|6474.3|4
1614082720000|2021-02-23 12:18:40|6479.1|6476.3|6479.1|6476.3|6479.6|6476.8|6479.1|6476.3|2
1614082730000|2021-02-23 12:18:50|6479.6|6476.8|6479.6|6476.8|6479.6|6476.8|6479.6|6476.8|0
1614082740000|2021-02-23 12:19:00|6480.6|6477.8|6481.6|6478.8|6481.6|6478.8|6480.6|6477.8|1
1614082750000|2021-02-23 12:19:10|6482.1|6479.3|6482.1|6479.3|6482.1|6479.3|6482.1|6479.3|0
1614082760000|2021-02-23 12:19:20|6481.6|6478.8|6477.6|6474.8|6481.6|6478.8|6477.5|6474.7|331
1614082770000|2021-02-23 12:19:30|6477.5|6474.7|6480|6477.2|6480|6477.2|6477.5|6474.7|10
1614082780000|2021-02-23 12:19:40|6479.5|6476.7|6478|6475.2|6479.5|6476.7|6477.5|6474.7|1
1614082790000|2021-02-23 12:19:50|6477|6474.2|6477.5|6474.7|6477.5|6474.7|6477|6474.2|6
1614082800000|2021-02-23 12:20:00|6478|6475.2|6477.5|6474.7|6478|6475.2|6477|6474.2|2
1614082810000|2021-02-23 12:20:10|6477|6474.2|6475.5|6472.7|6477|6474.2|6475.5|6472.7|10
1614082820000|2021-02-23 12:20:20|6474.5|6471.7|6475|6472.2|6475|6472.2|6474.5|6471.7|0
1614082830000|2021-02-23 12:20:30|6475.1|6472.3|6475.5|6472.7|6475.5|6472.7|6475.1|6472.3|44
1614082840000|2021-02-23 12:20:40|6476|6473.2|6475.5|6472.7|6476|6473.2|6475.5|6472.7|22
1614082850000|2021-02-23 12:20:50|6475|6472.2|6474.5|6471.7|6475|6472.2|6474.5|6471.7|5
1614082860000|2021-02-23 12:21:00|6475|6472.2|6475|6472.2|6475|6472.2|6474.5|6471.7|0
1614082870000|2021-02-23 12:21:10|6476|6473.2|6476|6473.2|6476|6473.2|6476|6473.2|3
1614082880000|2021-02-23 12:21:20|6476.5|6473.7|6478|6475.2|6478|6475.2|6476.5|6473.7|6
1614082890000|2021-02-23 12:21:30|6478.5|6475.7|6478|6475.2|6478.5|6475.7|6478|6475.2|1
1614082900000|2021-02-23 12:21:40|6477.5|6474.7|6477.5|6474.7|6478|6475.2|6477.5|6474.7|4
1614082910000|2021-02-23 12:21:50|6478|6475.2|6478|6475.2|6478|6475.2|6477.5|6474.7|0
1614082920000|2021-02-23 12:22:00|6477.5|6474.7|6478|6475.2|6478.5|6475.7|6477.5|6474.7|20
1614082930000|2021-02-23 12:22:10|6478.5|6475.7|6478|6475.2|6478.5|6475.7|6478|6475.2|0
1614082940000|2021-02-23 12:22:20|6477.5|6474.7|6477|6474.2|6477.5|6474.7|6477|6474.2|8
1614082950000|2021-02-23 12:22:30|6476.5|6473.7|6476.5|6473.7|6476.5|6473.7|6476|6473.2|3
1614082960000|2021-02-23 12:22:40|6476|6473.2|6475.5|6472.7|6476|6473.2|6475.5|6472.7|1
1614082970000|2021-02-23 12:22:50|6476|6473.2|6476|6473.2|6476|6473.2|6476|6473.2|21
1614082990000|2021-02-23 12:23:10|6475.5|6472.7|6475.5|6472.7|6475.5|6472.7|6475.5|6472.7|7
1614083000000|2021-02-23 12:23:20|6474.5|6471.7|6473.5|6470.7|6474.5|6471.7|6473.5|6470.7|3
1614083010000|2021-02-23 12:23:30|6473|6470.2|6474|6471.2|6475|6472.2|6473|6470.2|9
1614083020000|2021-02-23 12:23:40|6474.5|6471.7|6474.5|6471.7|6474.5|6471.7|6474.5|6471.7|0
1614083030000|2021-02-23 12:23:50|6474|6471.2|6473|6470.2|6474|6471.2|6472.5|6469.7|3
1614083040000|2021-02-23 12:24:00|6473.5|6470.7|6474.5|6471.7|6474.5|6471.7|6473.5|6470.7|5
1614083050000|2021-02-23 12:24:10|6475|6472.2|6475|6472.2|6475|6472.2|6475|6472.2|0
1614083070000|2021-02-23 12:24:30|6475.5|6472.7|6478|6475.2|6478.5|6475.7|6475|6472.2|54
1614083080000|2021-02-23 12:24:40|6477.5|6474.7|6478|6475.2|6478|6475.2|6477.5|6474.7|4
1614083090000|2021-02-23 12:24:50|6477.4|6474.6|6477.5|6474.7|6477.5|6474.7|6476.5|6473.7|0
1614083100000|2021-02-23 12:25:00|6477|6474.2|6477|6474.2|6477|6474.2|6476.5|6473.7|3
1614083110000|2021-02-23 12:25:10|6477.5|6474.7|6477|6474.2|6477.5|6474.7|6477|6474.2|2
1614083120000|2021-02-23 12:25:20|6476.9|6474.1|6475.5|6472.7|6476.9|6474.1|6474.5|6471.7|9
1614083130000|2021-02-23 12:25:30|6475|6472.2|6475|6472.2|6475|6472.2|6475|6472.2|3
1614083140000|2021-02-23 12:25:40|6475.5|6472.7|6473.5|6470.7|6475.5|6472.7|6473.5|6470.7|2
1614083150000|2021-02-23 12:25:50|6474|6471.2|6474|6471.2|6474|6471.2|6474|6471.2|1
1614083160000|2021-02-23 12:26:00|6473|6470.2|6474.5|6471.7|6474.5|6471.7|6473|6470.2|9
1614083170000|2021-02-23 12:26:10|6475.5|6472.7|6475.5|6472.7|6476|6473.2|6475.5|6472.7|4
1614083180000|2021-02-23 12:26:20|6476.5|6473.7|6476|6473.2|6476.5|6473.7|6475.5|6472.7|2
1614083190000|2021-02-23 12:26:30|6476.5|6473.7|6476.5|6473.7|6476.5|6473.7|6476.5|6473.7|2
1614083200000|2021-02-23 12:26:40|6477|6474.2|6477.5|6474.7|6477.5|6474.7|6477|6474.2|0
1614083210000|2021-02-23 12:26:50|6477|6474.2|6477|6474.2|6477|6474.2|6476.5|6473.7|1
1614083220000|2021-02-23 12:27:00|6477.5|6474.7|6477.5|6474.7|6477.5|6474.7|6477.5|6474.7|0
1614083230000|2021-02-23 12:27:10|6477|6474.2|6476.5|6473.7|6477.5|6474.7|6476.5|6473.7|1
1614083250000|2021-02-23 12:27:30|6476|6473.2|6475|6472.2|6476|6473.2|6475|6472.2|11
1614083260000|2021-02-23 12:27:40|6475.5|6472.7|6475.5|6472.7|6475.5|6472.7|6475|6472.2|1
1614083270000|2021-02-23 12:27:50|6475|6472.2|6477|6474.2|6477.5|6474.7|6475|6472.2|40
1614083280000|2021-02-23 12:28:00|6476.9|6474.1|6475.5|6472.7|6476.9|6474.1|6475.5|6472.7|8
1614083290000|2021-02-23 12:28:10|6476|6473.2|6476.5|6473.7|6476.5|6473.7|6476|6473.2|3
1614083300000|2021-02-23 12:28:20|6477|6474.2|6477.5|6474.7|6477.5|6474.7|6476.5|6473.7|5
1614083310000|2021-02-23 12:28:30|6478.5|6475.7|6480|6477.2|6480|6477.2|6478|6475.2|0
1614083320000|2021-02-23 12:28:40|6479|6476.2|6481.5|6478.7|6481.5|6478.7|6479|6476.2|12
1614083330000|2021-02-23 12:28:50|6482|6479.2|6481.5|6478.7|6482.4|6479.6|6481.5|6478.7|10
1614083340000|2021-02-23 12:29:00|6482|6479.2|6481.5|6478.7|6482|6479.2|6481.5|6478.7|1
1614083350000|2021-02-23 12:29:10|6481.4|6478.6|6480|6477.2|6481.4|6478.6|6479.4|6476.6|9
1614083360000|2021-02-23 12:29:20|||||||||1
1614083370000|2021-02-23 12:29:30|6479.9|6477.1|6481.5|6478.7|6481.5|6478.7|6479.9|6477.1|12
1614083380000|2021-02-23 12:29:40|6480.4|6477.6|6478.9|6476.1|6480.4|6477.6|6478.9|6476.1|405
1614083390000|2021-02-23 12:29:50|6478.5|6475.7|6478.9|6476.1|6479.5|6476.7|6478.5|6475.7|30
1614083400000|2021-02-23 12:30:00|6479|6476.2|6480|6477.2|6480.5|6477.7|6478.9|6476.1|4
1614083410000|2021-02-23 12:30:10|6480.5|6477.7|6480.5|6477.7|6480.5|6477.7|6480|6477.2|2
1614083420000|2021-02-23 12:30:20|6481|6478.2|6481.5|6478.7|6483.4|6480.6|6481|6478.2|11
1614083430000|2021-02-23 12:30:30|6481.4|6478.6|6480|6477.2|6481.5|6478.7|6480|6477.2|6
1614083440000|2021-02-23 12:30:40|||||||||1
1614083450000|2021-02-23 12:30:50|6479.9|6477.1|6480|6477.2|6480|6477.2|6479.9|6477.1|0
1614083460000|2021-02-23 12:31:00|6479.9|6477.1|6481.5|6478.7|6481.5|6478.7|6479.5|6476.7|1
1614083470000|2021-02-23 12:31:10|6481.4|6478.6|6483|6480.2|6483.5|6480.7|6481.4|6478.6|1
1614083480000|2021-02-23 12:31:20|6482.5|6479.7|6484|6481.2|6484|6481.2|6482.5|6479.7|17
1614083490000|2021-02-23 12:31:30|6483.5|6480.7|6484.5|6481.7|6484.5|6481.7|6483.5|6480.7|14
1614083500000|2021-02-23 12:31:40|6484.4|6481.6|6485.5|6482.7|6485.9|6483.1|6483.5|6480.7|11
1614083510000|2021-02-23 12:31:50|6485|6482.2|6486.4|6483.6|6486.4|6483.6|6484.5|6481.7|5
1614083520000|2021-02-23 12:32:00|6486|6483.2|6484.5|6481.7|6486|6483.2|6484.5|6481.7|0
1614083530000|2021-02-23 12:32:10|6485|6482.2|6486.5|6483.7|6487|6484.2|6485|6482.2|9
1614083540000|2021-02-23 12:32:20|6486.4|6483.6|6486|6483.2|6486.4|6483.6|6485.5|6482.7|6
1614083550000|2021-02-23 12:32:30|6485|6482.2|6484|6481.2|6485|6482.2|6484|6481.2|10
1614083560000|2021-02-23 12:32:40|6484.5|6481.7|6485.5|6482.7|6485.5|6482.7|6484|6481.2|6
1614083570000|2021-02-23 12:32:50|6486|6483.2|6485.5|6482.7|6486|6483.2|6485.5|6482.7|1
1614083580000|2021-02-23 12:33:00|6485|6482.2|6484.5|6481.7|6485|6482.2|6484.5|6481.7|2
1614083590000|2021-02-23 12:33:10|6484|6481.2|6483.5|6480.7|6484|6481.2|6483.5|6480.7|0
1614083600000|2021-02-23 12:33:20|6483|6480.2|6483|6480.2|6483.5|6480.7|6483|6480.2|0
1614083610000|2021-02-23 12:33:30|6482.9|6480.1|6482|6479.2|6482.9|6480.1|6482|6479.2|3
1614083630000|2021-02-23 12:33:50|6481.5|6478.7|6481.5|6478.7|6482.4|6479.6|6481.5|6478.7|2
1614083640000|2021-02-23 12:34:00|6481.4|6478.6|6480.5|6477.7|6481.4|6478.6|6480|6477.2|3
1614083650000|2021-02-23 12:34:10|6481.4|6478.6|6482|6479.2|6482|6479.2|6481|6478.2|108
1614083660000|2021-02-23 12:34:20|6482.5|6479.7|6482|6479.2|6482.5|6479.7|6481.5|6478.7|50
1614083670000|2021-02-23 12:34:30|6481.5|6478.7|6482|6479.2|6482|6479.2|6481.5|6478.7|0
1614083680000|2021-02-23 12:34:40|6482.5|6479.7|6483|6480.2|6483|6480.2|6482.5|6479.7|3
1614083690000|2021-02-23 12:34:50|6482.5|6479.7|6482|6479.2|6482.5|6479.7|6482|6479.2|6
1614083710000|2021-02-23 12:35:10|6482.5|6479.7|6482.5|6479.7|6482.5|6479.7|6482.5|6479.7|80
1614083720000|2021-02-23 12:35:20|6484.4|6481.6|6483|6480.2|6485|6482.2|6483|6480.2|19
1614083730000|2021-02-23 12:35:30|6484.4|6481.6|6484.5|6481.7|6484.5|6481.7|6484.4|6481.6|1
1614083740000|2021-02-23 12:35:40|6485|6482.2|6484.5|6481.7|6485|6482.2|6484.5|6481.7|2
1614083750000|2021-02-23 12:35:50|6484.4|6481.6|6484.5|6481.7|6484.5|6481.7|6484.4|6481.6|2
1614083760000|2021-02-23 12:36:00|6485|6482.2|6485.5|6482.7|6485.5|6482.7|6485|6482.2|1
1614083770000|2021-02-23 12:36:10|6485|6482.2|6485.9|6483.1|6486|6483.2|6485|6482.2|0
1614083780000|2021-02-23 12:36:20|6485|6482.2|6484.9|6482.1|6485.5|6482.7|6484.9|6482.1|104
1614083790000|2021-02-23 12:36:30|6484.5|6481.7|6478.9|6476.1|6484.5|6481.7|6478.9|6476.1|1129
1614083800000|2021-02-23 12:36:40|6479.4|6476.6|6480.4|6477.6|6480.9|6478.1|6479.4|6476.6|5
1614083810000|2021-02-23 12:36:50|6480.9|6478.1|6480.9|6478.1|6481.4|6478.6|6480.9|6478.1|1
1614083820000|2021-02-23 12:37:00|6480.4|6477.6|6480.4|6477.6|6480.4|6477.6|6480.4|6477.6|2
1614083830000|2021-02-23 12:37:10|6479.4|6476.6|6476.4|6473.6|6479.9|6477.1|6476.4|6473.6|66
1614083840000|2021-02-23 12:37:20|6476.9|6474.1|6476.9|6474.1|6477.4|6474.6|6476.9|6474.1|21
1614083850000|2021-02-23 12:37:30|6476.4|6473.6|6476.4|6473.6|6476.4|6473.6|6476.4|6473.6|0
1614083860000|2021-02-23 12:37:40|6477.4|6474.6|6476.9|6474.1|6477.4|6474.6|6476.9|6474.1|1
1614083870000|2021-02-23 12:37:50|6476.4|6473.6|6476.4|6473.6|6476.4|6473.6|6476.4|6473.6|1
1614083880000|2021-02-23 12:38:00|6476.9|6474.1|6477.4|6474.6|6477.4|6474.6|6476.9|6474.1|4
1614083890000|2021-02-23 12:38:10|6476.9|6474.1|6478.4|6475.6|6478.4|6475.6|6476.9|6474.1|1
1614083900000|2021-02-23 12:38:20|6477.9|6475.1|6477.9|6475.1|6477.9|6475.1|6477.9|6475.1|78
1614083910000|2021-02-23 12:38:30|6477.4|6474.6|6477.9|6475.1|6477.9|6475.1|6477.4|6474.6|102
1614083920000|2021-02-23 12:38:40|6477.4|6474.6|6477.9|6475.1|6477.9|6475.1|6477.4|6474.6|2
1614083930000|2021-02-23 12:38:50|6477.4|6474.6|6477.4|6474.6|6477.4|6474.6|6477.4|6474.6|2
1614083940000|2021-02-23 12:39:00|6476.9|6474.1|6476.4|6473.6|6476.9|6474.1|6476.4|6473.6|50
1614083950000|2021-02-23 12:39:10|6476.9|6474.1|6476.9|6474.1|6476.9|6474.1|6476.9|6474.1|2
1614083960000|2021-02-23 12:39:20|6477.4|6474.6|6477.9|6475.1|6477.9|6475.1|6477.4|6474.6|24
1614083970000|2021-02-23 12:39:30|6477.4|6474.6|6476.4|6473.6|6477.4|6474.6|6476.4|6473.6|7
1614083980000|2021-02-23 12:39:40|||||||||2
1614083990000|2021-02-23 12:39:50|||||||||5
1614084000000|2021-02-23 12:40:00|6477.4|6474.6|6477.9|6475.1|6477.9|6475.1|6477.4|6474.6|3
1614084010000|2021-02-23 12:40:10|6478.4|6475.6|6477.4|6474.6|6478.4|6475.6|6477.4|6474.6|5
1614084020000|2021-02-23 12:40:20|6476.9|6474.1|6476.9|6474.1|6476.9|6474.1|6476.9|6474.1|11
1614084030000|2021-02-23 12:40:30|6476.4|6473.6|6476.4|6473.6|6476.4|6473.6|6476.4|6473.6|4
1614084040000|2021-02-23 12:40:40|6476.9|6474.1|6476.9|6474.1|6476.9|6474.1|6476.9|6474.1|1
1614084050000|2021-02-23 12:40:50|||||||||6
1614084060000|2021-02-23 12:41:00|6476.4|6473.6|6476.9|6474.1|6477.4|6474.6|6476.4|6473.6|6
1614084080000|2021-02-23 12:41:20|6478.4|6475.6|6478.4|6475.6|6478.4|6475.6|6478.4|6475.6|43
1614084090000|2021-02-23 12:41:30|6478.9|6476.1|6480.4|6477.6|6480.4|6477.6|6478.9|6476.1|2
1614084100000|2021-02-23 12:41:40|6479.9|6477.1|6479.9|6477.1|6479.9|6477.1|6479.9|6477.1|29
1614084120000|2021-02-23 12:42:00|6480.4|6477.6|6480.9|6478.1|6482.4|6479.6|6480.4|6477.6|68
1614084130000|2021-02-23 12:42:10|6480.4|6477.6|6480.4|6477.6|6480.9|6478.1|6480.4|6477.6|13
1614084150000|2021-02-23 12:42:30|6480.9|6478.1|6480.9|6478.1|6480.9|6478.1|6480.9|6478.1|0
1614084160000|2021-02-23 12:42:40|6481.4|6478.6|6481.4|6478.6|6481.4|6478.6|6481.4|6478.6|2
1614084170000|2021-02-23 12:42:50|6480.9|6478.1|6478.9|6476.1|6480.9|6478.1|6478.4|6475.6|13
1614084180000|2021-02-23 12:43:00|6479.4|6476.6|6480.9|6478.1|6481.4|6478.6|6479.4|6476.6|4
1614084190000|2021-02-23 12:43:10|6480.4|6477.6|6482.4|6479.6|6482.4|6479.6|6480.4|6477.6|6
1614084200000|2021-02-23 12:43:20|6483.4|6480.6|6483.9|6481.1|6483.9|6481.1|6482.4|6479.6|15
1614084210000|2021-02-23 12:43:30|6483.4|6480.6|6481.9|6479.1|6483.4|6480.6|6481.9|6479.1|4
1614084220000|2021-02-23 12:43:40|6482.4|6479.6|6482.9|6480.1|6482.9|6480.1|6482.4|6479.6|2
1614084230000|2021-02-23 12:43:50|6483.4|6480.6|6482.9|6480.1|6483.4|6480.6|6482.9|6480.1|15
1614084240000|2021-02-23 12:44:00|6483.4|6480.6|6481.4|6478.6|6483.4|6480.6|6481.4|6478.6|12
1614084250000|2021-02-23 12:44:10|6480.9|6478.1|6481.4|6478.6|6481.4|6478.6|6480.4|6477.6|1
1614084260000|2021-02-23 12:44:20|6480.9|6478.1|6480.9|6478.1|6480.9|6478.1|6479.4|6476.6|5
1614084270000|2021-02-23 12:44:30|6480.4|6477.6|6480.9|6478.1|6480.9|6478.1|6480.4|6477.6|3
1614084290000|2021-02-23 12:44:50|6481.4|6478.6|6481.9|6479.1|6482.4|6479.6|6481.4|6478.6|1
1614084300000|2021-02-23 12:45:00|6481.4|6478.6|6481.4|6478.6|6481.4|6478.6|6480.9|6478.1|0
1614084310000|2021-02-23 12:45:10|6480.9|6478.1|6478.4|6475.6|6480.9|6478.1|6477.9|6475.1|1
1614084320000|2021-02-23 12:45:20|6479.4|6476.6|6477.9|6475.1|6479.4|6476.6|6477.9|6475.1|2
1614084330000|2021-02-23 12:45:30|6478.4|6475.6|6476.9|6474.1|6478.4|6475.6|6476.9|6474.1|10
1614084340000|2021-02-23 12:45:40|6477.4|6474.6|6478.4|6475.6|6478.4|6475.6|6476.9|6474.1|8
1614084350000|2021-02-23 12:45:50|6478.9|6476.1|6478.4|6475.6|6478.9|6476.1|6478.4|6475.6|2
1614084360000|2021-02-23 12:46:00|6478.9|6476.1|6478.4|6475.6|6478.9|6476.1|6478.4|6475.6|1
1614084370000|2021-02-23 12:46:10|6479.4|6476.6|6479.4|6476.6|6479.9|6477.1|6478.9|6476.1|51
1614084380000|2021-02-23 12:46:20|6478.9|6476.1|6478.4|6475.6|6478.9|6476.1|6477.9|6475.1|3
1614084390000|2021-02-23 12:46:30|6477.9|6475.1|6477.4|6474.6|6477.9|6475.1|6477.4|6474.6|0
1614084400000|2021-02-23 12:46:40|6476.9|6474.1|6476.9|6474.1|6477.4|6474.6|6476.9|6474.1|0
1614084410000|2021-02-23 12:46:50|6476.4|6473.6|6477.4|6474.6|6477.4|6474.6|6476.4|6473.6|3
1614084420000|2021-02-23 12:47:00|6476.4|6473.6|6476.9|6474.1|6477.4|6474.6|6476.4|6473.6|7
1614084430000|2021-02-23 12:47:10|6476.4|6473.6|6476.4|6473.6|6476.4|6473.6|6476.4|6473.6|4
1614084440000|2021-02-23 12:47:20|6475.4|6472.6|6475.4|6472.6|6475.4|6472.6|6475.4|6472.6|40
1614084450000|2021-02-23 12:47:30|6475.9|6473.1|6475.9|6473.1|6475.9|6473.1|6475.4|6472.6|0
1614084460000|2021-02-23 12:47:40|6475.4|6472.6|6476.4|6473.6|6476.4|6473.6|6475.4|6472.6|10
1614084470000|2021-02-23 12:47:50|6476.9|6474.1|6476.9|6474.1|6476.9|6474.1|6476.9|6474.1|56
1614084480000|2021-02-23 12:48:00|6476.4|6473.6|6471.9|6469.1|6476.4|6473.6|6471.4|6468.6|29
1614084490000|2021-02-23 12:48:10|6471.4|6468.6|6470.4|6467.6|6471.9|6469.1|6469.9|6467.1|101
1614084500000|2021-02-23 12:48:20|6470.3|6467.5|6470.4|6467.6|6470.4|6467.6|6469.4|6466.6|57
1614084510000|2021-02-23 12:48:30|6470.9|6468.1|6469.9|6467.1|6471.9|6469.1|6469.9|6467.1|26
1614084520000|2021-02-23 12:48:40|6470.4|6467.6|6471.4|6468.6|6472.4|6469.6|6470.4|6467.6|10
1614084540000|2021-02-23 12:49:00|||||||||1
1614084550000|2021-02-23 12:49:10|6472.4|6469.6|6471.9|6469.1|6472.4|6469.6|6471.4|6468.6|5
1614084560000|2021-02-23 12:49:20|6470.4|6467.6|6472.9|6470.1|6473.4|6470.6|6470.4|6467.6|5
1614084570000|2021-02-23 12:49:30|6472.4|6469.6|6471.4|6468.6|6473.4|6470.6|6471.4|6468.6|42
1614084580000|2021-02-23 12:49:40|6470.4|6467.6|6470.9|6468.1|6471.4|6468.6|6470.4|6467.6|43
1614084590000|2021-02-23 12:49:50|6470.4|6467.6|6471.4|6468.6|6472.4|6469.6|6470.4|6467.6|26
1614084600000|2021-02-23 12:50:00|6471.9|6469.1|6471.4|6468.6|6471.9|6469.1|6471.4|6468.6|21
1614084610000|2021-02-23 12:50:10|6470.4|6467.6|6471.4|6468.6|6472.9|6470.1|6469.4|6466.6|29
1614084620000|2021-02-23 12:50:20|6471.9|6469.1|6471.4|6468.6|6472.4|6469.6|6471.4|6468.6|2
1614084630000|2021-02-23 12:50:30|6470.9|6468.1|6470.4|6467.6|6471.4|6468.6|6469.9|6467.1|0
1614084640000|2021-02-23 12:50:40|6470.5|6467.7|6470.9|6468.1|6470.9|6468.1|6470.4|6467.6|1
1614084650000|2021-02-23 12:50:50|6470.4|6467.6|6472.9|6470.1|6473.4|6470.6|6470.4|6467.6|95
1614084660000|2021-02-23 12:51:00|6472.5|6469.7|6472.5|6469.7|6473.5|6470.7|6472.4|6469.6|2
1614084670000|2021-02-23 12:51:10|6472.4|6469.6|6472.4|6469.6|6472.9|6470.1|6472.4|6469.6|4
1614084680000|2021-02-23 12:51:20|6472.9|6470.1|6473|6470.2|6473.5|6470.7|6472.4|6469.6|7
1614084690000|2021-02-23 12:51:30|6473.4|6470.6|6472.4|6469.6|6473.5|6470.7|6471.9|6469.1|1
1614084700000|2021-02-23 12:51:40|6472.5|6469.7|6472.5|6469.7|6473.4|6470.6|6472.4|6469.6|25
1614084710000|2021-02-23 12:51:50|6473.4|6470.6|6474.4|6471.6|6474.4|6471.6|6473.4|6470.6|5
1614084720000|2021-02-23 12:52:00|6473.9|6471.1|6476.5|6473.7|6477.4|6474.6|6473.9|6471.1|20
1614084730000|2021-02-23 12:52:10|6476.9|6474.1|6476.4|6473.6|6477|6474.2|6475.4|6472.6|2
1614084740000|2021-02-23 12:52:20|6476.5|6473.7|6476.5|6473.7|6476.5|6473.7|6476.4|6473.6|3
1614084750000|2021-02-23 12:52:30|6476.4|6473.6|6476.4|6473.6|6476.5|6473.7|6476.4|6473.6|0
1614084760000|2021-02-23 12:52:40|6476.5|6473.7|6477.9|6475.1|6477.9|6475.1|6476.5|6473.7|27
1614084770000|2021-02-23 12:52:50|6478|6475.2|6481.9|6479.1|6482.4|6479.6|6478|6475.2|35
1614084780000|2021-02-23 12:53:00|6481.4|6478.6|6481.9|6479.1|6482.4|6479.6|6481.4|6478.6|4
1614084790000|2021-02-23 12:53:10|6482|6479.2|6482.4|6479.6|6483.4|6480.6|6481.4|6478.6|5
1614084800000|2021-02-23 12:53:20|6481.9|6479.1|6482|6479.2|6482|6479.2|6481.9|6479.1|0
1614084810000|2021-02-23 12:53:30|6482.5|6479.7|6482.9|6480.1|6482.9|6480.1|6481.5|6478.7|105
1614084820000|2021-02-23 12:53:40|6482.4|6479.6|6485.4|6482.6|6485.4|6482.6|6482.4|6479.6|39
1614084830000|2021-02-23 12:53:50|6485.5|6482.7|6486.4|6483.6|6486.9|6484.1|6485.4|6482.6|19
1614084840000|2021-02-23 12:54:00|6486.9|6484.1|6486.9|6484.1|6487.4|6484.6|6486.9|6484.1|10
1614084850000|2021-02-23 12:54:10|6487|6484.2|6487.9|6485.1|6488.4|6485.6|6487|6484.2|10
1614084860000|2021-02-23 12:54:20|6488.4|6485.6|6487.9|6485.1|6488.4|6485.6|6487.4|6484.6|4
1614084870000|2021-02-23 12:54:30|6488.4|6485.6|6487.4|6484.6|6488.4|6485.6|6487.4|6484.6|0
1614084880000|2021-02-23 12:54:40|6486.9|6484.1|6488.4|6485.6|6488.4|6485.6|6486.9|6484.1|1
1614084890000|2021-02-23 12:54:50|6487.9|6485.1|6490.4|6487.6|6490.4|6487.6|6487.9|6485.1|18
1614084900000|2021-02-23 12:55:00|6489.9|6487.1|6488.4|6485.6|6489.9|6487.1|6487.4|6484.6|4
1614084910000|2021-02-23 12:55:10|6487.9|6485.1|6487.9|6485.1|6487.9|6485.1|6487.9|6485.1|7
1614084920000|2021-02-23 12:55:20|6488.4|6485.6|6488.4|6485.6|6488.4|6485.6|6488.4|6485.6|1
1614084930000|2021-02-23 12:55:30|6488.9|6486.1|6489.4|6486.6|6489.4|6486.6|6488.4|6485.6|13
1614084940000|2021-02-23 12:55:40|||||||||2
1614084950000|2021-02-23 12:55:50|6488.9|6486.1|6488.9|6486.1|6489.4|6486.6|6488.4|6485.6|14
1614084960000|2021-02-23 12:56:00|6488.4|6485.6|6488.9|6486.1|6489.4|6486.6|6488.4|6485.6|9
1614084970000|2021-02-23 12:56:10|6489.4|6486.6|6488.9|6486.1|6489.4|6486.6|6487.4|6484.6|5
1614084980000|2021-02-23 12:56:20|6489.4|6486.6|6488.4|6485.6|6489.4|6486.6|6488.4|6485.6|1
1614085000000|2021-02-23 12:56:40|6487.9|6485.1|6487.9|6485.1|6488.4|6485.6|6487.9|6485.1|5
1614085010000|2021-02-23 12:56:50|6487.4|6484.6|6485.9|6483.1|6487.4|6484.6|6485.9|6483.1|2
1614085020000|2021-02-23 12:57:00|6484.4|6481.6|6486.4|6483.6|6486.4|6483.6|6484.4|6481.6|8
1614085030000|2021-02-23 12:57:10|||||||||1
1614085040000|2021-02-23 12:57:20|6486.9|6484.1|6486.9|6484.1|6487.4|6484.6|6486.9|6484.1|18
1614085050000|2021-02-23 12:57:30|6486.4|6483.6|6485.9|6483.1|6487.4|6484.6|6485.9|6483.1|4
1614085060000|2021-02-23 12:57:40|6486.4|6483.6|6486.4|6483.6|6486.4|6483.6|6484.9|6482.1|0
1614085070000|2021-02-23 12:57:50|6485.9|6483.1|6486.4|6483.6|6486.4|6483.6|6485.9|6483.1|1
1614085080000|2021-02-23 12:58:00|6485.4|6482.6|6484.9|6482.1|6485.4|6482.6|6484.9|6482.1|4
1614085090000|2021-02-23 12:58:10|6485.4|6482.6|6485.9|6483.1|6486.4|6483.6|6484.9|6482.1|1
1614085100000|2021-02-23 12:58:20|6485.4|6482.6|6485.9|6483.1|6485.9|6483.1|6485.4|6482.6|0
1614085110000|2021-02-23 12:58:30|6485.4|6482.6|6485.4|6482.6|6485.4|6482.6|6485.4|6482.6|3
1614085120000|2021-02-23 12:58:40|6485.9|6483.1|6484.4|6481.6|6486.4|6483.6|6484.4|6481.6|10
1614085130000|2021-02-23 12:58:50|6483.4|6480.6|6483.4|6480.6|6483.4|6480.6|6482.9|6480.1|1
1614085140000|2021-02-23 12:59:00|6482.9|6480.1|6482.9|6480.1|6482.9|6480.1|6482.4|6479.6|2
1614085150000|2021-02-23 12:59:10|6482.4|6479.6|6481.4|6478.6|6482.4|6479.6|6481.4|6478.6|1
1614085160000|2021-02-23 12:59:20|6481|6478.2|6481.9|6479.1|6481.9|6479.1|6480.9|6478.1|2
1614085170000|2021-02-23 12:59:30|6482.4|6479.6|6481.9|6479.1|6482.4|6479.6|6481.9|6479.1|1
1614085180000|2021-02-23 12:59:40|6481.4|6478.6|6481.4|6478.6|6481.4|6478.6|6481.4|6478.6|0
1614085190000|2021-02-23 12:59:50|6481.5|6478.7|6483.9|6481.1|6483.9|6481.1|6481.5|6478.7|16
1614085200000|2021-02-23 13:00:00|6484.4|6481.6|6480.4|6477.6|6484.4|6481.6|6479.4|6476.6|52
1614085210000|2021-02-23 13:00:10|6480.5|6477.7|6482.9|6480.1|6482.9|6480.1|6480.4|6477.6|84
1614085220000|2021-02-23 13:00:20|6482.4|6479.6|6483.4|6480.6|6483.4|6480.6|6481.4|6478.6|6
1614085230000|2021-02-23 13:00:30|6483.9|6481.1|6483.9|6481.1|6484.4|6481.6|6483.4|6480.6|9
1614085240000|2021-02-23 13:00:40|6484|6481.2|6485.4|6482.6|6485.4|6482.6|6483.9|6481.1|10
1614085250000|2021-02-23 13:00:50|6484.9|6482.1|6486.9|6484.1|6487.4|6484.6|6484.9|6482.1|32
1614085260000|2021-02-23 13:01:00|6486|6483.2|6486.4|6483.6|6486.4|6483.6|6485.9|6483.1|2
1614085270000|2021-02-23 13:01:10|6485.9|6483.1|6483.4|6480.6|6485.9|6483.1|6483.4|6480.6|21
1614085280000|2021-02-23 13:01:20|6483.5|6480.7|6484.9|6482.1|6485.4|6482.6|6483.5|6480.7|22
1614085290000|2021-02-23 13:01:30|6484.4|6481.6|6484.4|6481.6|6484.4|6481.6|6483.4|6480.6|20
1614085300000|2021-02-23 13:01:40|6483.9|6481.1|6483.9|6481.1|6484.4|6481.6|6483.9|6481.1|1
1614085310000|2021-02-23 13:01:50|6484.4|6481.6|6484.4|6481.6|6484.4|6481.6|6483.4|6480.6|6
1614085320000|2021-02-23 13:02:00|6485.4|6482.6|6485.9|6483.1|6486.4|6483.6|6485.4|6482.6|30
1614085330000|2021-02-23 13:02:10|6486|6483.2|6485.4|6482.6|6486.9|6484.1|6484.5|6481.7|21
1614085340000|2021-02-23 13:02:20|6484.4|6481.6|6485.4|6482.6|6485.4|6482.6|6483.9|6481.1|28
1614085350000|2021-02-23 13:02:30|6484.9|6482.1|6484.9|6482.1|6485.4|6482.6|6484.5|6481.7|105
1614085360000|2021-02-23 13:02:40|6483.9|6481.1|6483.9|6481.1|6484.4|6481.6|6482.9|6480.1|4
1614085370000|2021-02-23 13:02:50|6484.4|6481.6|6483.9|6481.1|6485.4|6482.6|6483.9|6481.1|52
1614085380000|2021-02-23 13:03:00|6483.4|6480.6|6478.4|6475.6|6483.4|6480.6|6478.4|6475.6|14
1614085390000|2021-02-23 13:03:10|6478.9|6476.1|6478.4|6475.6|6479.4|6476.6|6477.9|6475.1|40
1614085400000|2021-02-23 13:03:20|6479.4|6476.6|6477.9|6475.1|6479.4|6476.6|6477.4|6474.6|52
1614085410000|2021-02-23 13:03:30|6477.4|6474.6|6476.9|6474.1|6478.4|6475.6|6476.9|6474.1|63
1614085420000|2021-02-23 13:03:40|6477|6474.2|6477.4|6474.6|6479.4|6476.6|6477|6474.2|10
1614085430000|2021-02-23 13:03:50|6478.4|6475.6|6478.9|6476.1|6478.9|6476.1|6478.4|6475.6|27
1614085440000|2021-02-23 13:04:00|6478.4|6475.6|6479.4|6476.6|6480.3|6477.5|6478.4|6475.6|9
1614085450000|2021-02-23 13:04:10|6479.9|6477.1|6479.4|6476.6|6481.4|6478.6|6479.4|6476.6|11
1614085460000|2021-02-23 13:04:20|6478.9|6476.1|6478.9|6476.1|6478.9|6476.1|6478.4|6475.6|12
1614085470000|2021-02-23 13:04:30|6478.4|6475.6|6476.4|6473.6|6478.4|6475.6|6476.4|6473.6|40
1614085480000|2021-02-23 13:04:40|6476.9|6474.1|6476.4|6473.6|6476.9|6474.1|6476.4|6473.6|9
1614085490000|2021-02-23 13:04:50|6476.9|6474.1|6476.9|6474.1|6477.4|6474.6|6476.9|6474.1|3
1614085500000|2021-02-23 13:05:00|6476.4|6473.6|6476.9|6474.1|6478.4|6475.6|6476.4|6473.6|110
1614085510000|2021-02-23 13:05:10|6477.4|6474.6|6477.9|6475.1|6477.9|6475.1|6477.4|6474.6|40
1614085520000|2021-02-23 13:05:20|6477.4|6474.6|6476.9|6474.1|6477.4|6474.6|6476.4|6473.6|1
1614085530000|2021-02-23 13:05:30|6477.4|6474.6|6478.4|6475.6|6478.4|6475.6|6477.4|6474.6|4
1614085540000|2021-02-23 13:05:40|6477.9|6475.1|6478.4|6475.6|6478.4|6475.6|6477.4|6474.6|4
1614085550000|2021-02-23 13:05:50|6477.4|6474.6|6478.4|6475.6|6478.4|6475.6|6476.4|6473.6|7
1614085560000|2021-02-23 13:06:00|6478.9|6476.1|6476.9|6474.1|6479.4|6476.6|6476.4|6473.6|31
1614085570000|2021-02-23 13:06:10|6476.4|6473.6|6478.4|6475.6|6478.4|6475.6|6476.4|6473.6|2
1614085580000|2021-02-23 13:06:20|6477.9|6475.1|6476.9|6474.1|6477.9|6475.1|6476.9|6474.1|5
1614085590000|2021-02-23 13:06:30|6476.4|6473.6|6476.4|6473.6|6476.9|6474.1|6476.4|6473.6|13
1614085600000|2021-02-23 13:06:40|6476.9|6474.1|6476.9|6474.1|6477.4|6474.6|6476.9|6474.1|11
1614085610000|2021-02-23 13:06:50|6477.4|6474.6|6479.4|6476.6|6479.4|6476.6|6477.4|6474.6|15
1614085620000|2021-02-23 13:07:00|6478.4|6475.6|6479.4|6476.6|6479.4|6476.6|6478.4|6475.6|8
1614085630000|2021-02-23 13:07:10|6478.9|6476.1|6478.4|6475.6|6479.4|6476.6|6478.4|6475.6|0
1614085640000|2021-02-23 13:07:20|6478.9|6476.1|6478.4|6475.6|6478.9|6476.1|6476.4|6473.6|19
1614085650000|2021-02-23 13:07:30|6477.9|6475.1|6477.4|6474.6|6478.4|6475.6|6477.4|6474.6|121
1614085660000|2021-02-23 13:07:40|6476.4|6473.6|6476.4|6473.6|6476.4|6473.6|6476.4|6473.6|2
1614085670000|2021-02-23 13:07:50|||||||||3
1614085680000|2021-02-23 13:08:00|6476.9|6474.1|6476.4|6473.6|6476.9|6474.1|6476.4|6473.6|6
1614085690000|2021-02-23 13:08:10|6477.4|6474.6|6476.4|6473.6|6477.4|6474.6|6476.4|6473.6|5
1614085700000|2021-02-23 13:08:20|6476.9|6474.1|6477.4|6474.6|6477.4|6474.6|6476.9|6474.1|20
1614085710000|2021-02-23 13:08:30|6476.4|6473.6|6477.4|6474.6|6477.4|6474.6|6476.4|6473.6|4
1614085720000|2021-02-23 13:08:40|6477.9|6475.1|6477.4|6474.6|6478.4|6475.6|6477.4|6474.6|5
1614085730000|2021-02-23 13:08:50|6476.9|6474.1|6476.4|6473.6|6477.4|6474.6|6476.4|6473.6|3
1614085740000|2021-02-23 13:09:00|||||||||5
1614085750000|2021-02-23 13:09:10|6474.9|6472.1|6474.4|6471.6|6474.9|6472.1|6474.4|6471.6|2
1614085760000|2021-02-23 13:09:20|6474.5|6471.7|6474.4|6471.6|6475.4|6472.6|6471.4|6468.6|135
1614085770000|2021-02-23 13:09:30|6472.4|6469.6|6476.4|6473.6|6476.4|6473.6|6472.4|6469.6|37
1614085780000|2021-02-23 13:09:40|6475.4|6472.6|6474.4|6471.6|6475.4|6472.6|6474.4|6471.6|5
1614085790000|2021-02-23 13:09:50|6474.9|6472.1|6474.4|6471.6|6474.9|6472.1|6473.9|6471.1|0
1614085800000|2021-02-23 13:10:00|6473.9|6471.1|6472.4|6469.6|6473.9|6471.1|6471.9|6469.1|4
1614085810000|2021-02-23 13:10:10|6471.9|6469.1|6471.4|6468.6|6471.9|6469.1|6470.4|6467.6|2
1614085820000|2021-02-23 13:10:20|6470.4|6467.6|6466.9|6464.1|6470.4|6467.6|6466.4|6463.6|120
1614085830000|2021-02-23 13:10:30|6467.4|6464.6|6468.4|6465.6|6468.4|6465.6|6467.4|6464.6|5
1614085840000|2021-02-23 13:10:40|6469.4|6466.6|6467.4|6464.6|6470.4|6467.6|6467.4|6464.6|17
1614085850000|2021-02-23 13:10:50|6466.9|6464.1|6465.4|6462.6|6466.9|6464.1|6464.9|6462.1|104
1614085860000|2021-02-23 13:11:00|6465.9|6463.1|6465.9|6463.1|6465.9|6463.1|6465.4|6462.6|39
1614085870000|2021-02-23 13:11:10|6465.4|6462.6|6467.4|6464.6|6467.4|6464.6|6465.4|6462.6|36
1614085880000|2021-02-23 13:11:20|6467.3|6464.5|6468.4|6465.6|6468.4|6465.6|6466.4|6463.6|73
1614085890000|2021-02-23 13:11:30|6468.9|6466.1|6469.4|6466.6|6471.5|6468.6|6468.9|6466.1|21
1614085900000|2021-02-23 13:11:40|6469.9|6467.1|6470.4|6467.6|6470.9|6468.1|6469.4|6466.6|12
1614085910000|2021-02-23 13:11:50|6470.5|6467.7|6470.9|6468.1|6471.4|6468.6|6469.5|6466.7|17
1614085920000|2021-02-23 13:12:00|6471.4|6468.6|6470.9|6468.1|6471.9|6469.1|6470.4|6467.6|16
1614085930000|2021-02-23 13:12:10|6469.4|6466.6|6472.4|6469.6|6472.4|6469.6|6469.4|6466.6|71
1614085940000|2021-02-23 13:12:20|6471.4|6468.6|6470|6467.2|6472.4|6469.6|6468.9|6466.1|8
1614085950000|2021-02-23 13:12:30|6470.4|6467.6|6470.4|6467.6|6470.9|6468.1|6470.4|6467.6|3
1614085960000|2021-02-23 13:12:40|6469.5|6466.7|6469.4|6466.6|6470.5|6467.7|6469.4|6466.6|17
1614085970000|2021-02-23 13:12:50|6469.5|6466.7|6470.4|6467.6|6470.4|6467.6|6469.4|6466.6|12
1614085980000|2021-02-23 13:13:00|6470.5|6467.7|6468.4|6465.6|6470.5|6467.7|6468.4|6465.6|10
1614085990000|2021-02-23 13:13:10|6468.5|6465.7|6468.9|6466.1|6469.5|6466.7|6468.5|6465.7|28
1614086000000|2021-02-23 13:13:20|6469|6466.2|6472.4|6469.6|6472.4|6469.6|6468.9|6466.1|13
1614086010000|2021-02-23 13:13:30|6472|6469.2|6471.4|6468.6|6472.5|6469.7|6470.5|6467.7|17
1614086020000|2021-02-23 13:13:40|6470.9|6468.1|6470.5|6467.7|6471.4|6468.6|6470.4|6467.6|2
1614086030000|2021-02-23 13:13:50|6470.4|6467.6|6473.5|6470.7|6473.5|6470.7|6470.4|6467.6|16
1614086040000|2021-02-23 13:14:00|6473.9|6471.1|6472.5|6469.7|6474.4|6471.6|6472.4|6469.6|108
1614086050000|2021-02-23 13:14:10|6473.4|6470.6|6473.5|6470.7|6474.4|6471.6|6472.9|6470.1|1
1614086060000|2021-02-23 13:14:20|6474.4|6471.6|6474.5|6471.7|6475.5|6472.7|6474.4|6471.6|53
1614086070000|2021-02-23 13:14:30|6474.9|6472.1|6472.4|6469.6|6475.4|6472.6|6471.9|6469.1|292
1614086080000|2021-02-23 13:14:40|6471.9|6469.1|6470.9|6468.1|6473.4|6470.6|6470.9|6468.1|26
1614086090000|2021-02-23 13:14:50|6470.4|6467.6|6468.4|6465.6|6470.4|6467.6|6467.4|6464.6|9
1614086100000|2021-02-23 13:15:00|6467.4|6464.6|6466.4|6463.6|6467.4|6464.6|6466.4|6463.6|27
1614086110000|2021-02-23 13:15:10|6466.9|6464.1|6467.4|6464.6|6467.4|6464.6|6466.4|6463.6|15
1614086120000|2021-02-23 13:15:20|6466.9|6464.1|6467.4|6464.6|6467.4|6464.6|6466.9|6464.1|2
1614086130000|2021-02-23 13:15:30|6466.9|6464.1|6468.9|6466.1|6470|6467.1|6466.4|6463.6|43
1614086140000|2021-02-23 13:15:40|6468.4|6465.6|6468.9|6466.1|6469.9|6467.1|6468.4|6465.6|10
1614086150000|2021-02-23 13:15:50|6468.4|6465.6|6467.9|6465.1|6469.4|6466.6|6467.4|6464.6|52
1614086160000|2021-02-23 13:16:00|6468.4|6465.6|6467.4|6464.6|6468.4|6465.6|6467.4|6464.6|9
1614086170000|2021-02-23 13:16:10|6467.9|6465.1|6466.9|6464.1|6467.9|6465.1|6466.9|6464.1|6
1614086180000|2021-02-23 13:16:20|6467.4|6464.6|6467.4|6464.6|6467.4|6464.6|6466.4|6463.6|2
1614086190000|2021-02-23 13:16:30|6466.9|6464.1|6466.9|6464.1|6466.9|6464.1|6466.4|6463.6|13
1614086200000|2021-02-23 13:16:40|6467.4|6464.6|6470.9|6468.1|6471.5|6468.7|6467.4|6464.6|67
1614086210000|2021-02-23 13:16:50|6470.4|6467.6|6471.4|6468.6|6471.5|6468.7|6470.4|6467.6|8
1614086220000|2021-02-23 13:17:00|6472.4|6469.6|6471.9|6469.1|6472.4|6469.6|6471.9|6469.1|4
1614086230000|2021-02-23 13:17:10|6471.4|6468.6|6469.4|6466.6|6471.4|6468.6|6469.4|6466.6|79
1614086240000|2021-02-23 13:17:20|6469.9|6467.1|6469.4|6466.6|6470.4|6467.6|6469.4|6466.6|9
1614086250000|2021-02-23 13:17:30|6468.9|6466.1|6469.4|6466.6|6469.4|6466.6|6468.9|6466.1|5
1614086260000|2021-02-23 13:17:40|6470.4|6467.6|6469.9|6467.1|6470.9|6468.1|6469.9|6467.1|6
1614086270000|2021-02-23 13:17:50|6470|6467.2|6470.4|6467.6|6470.4|6467.6|6469.9|6467.1|46
1614086280000|2021-02-23 13:18:00|6470|6467.2|6471.4|6468.6|6472.4|6469.6|6469.9|6467.1|240
1614086290000|2021-02-23 13:18:10|6472.4|6469.6|6469.9|6467.1|6472.4|6469.6|6469.9|6467.1|4
1614086300000|2021-02-23 13:18:20|6470.4|6467.6|6470.4|6467.6|6470.4|6467.6|6470.4|6467.6|0
1614086310000|2021-02-23 13:18:30|6470.9|6468.1|6470.5|6467.7|6471.4|6468.6|6469.9|6467.1|2
1614086320000|2021-02-23 13:18:40|6471.4|6468.6|6471.4|6468.6|6472|6469.2|6470.4|6467.6|26
1614086330000|2021-02-23 13:18:50|6471.5|6468.7|6470.9|6468.1|6472.4|6469.6|6470.9|6468.1|2
1614086340000|2021-02-23 13:19:00|6470.4|6467.6|6470.4|6467.6|6470.4|6467.6|6470.4|6467.6|18
1614086350000|2021-02-23 13:19:10|6470.5|6467.7|6470.4|6467.6|6470.9|6468.1|6470.4|6467.6|8
1614086360000|2021-02-23 13:19:20|6469.9|6467.1|6469.9|6467.1|6469.9|6467.1|6469.4|6466.6|1
1614086370000|2021-02-23 13:19:30|6470.4|6467.6|6469.9|6467.1|6470.4|6467.6|6469.4|6466.6|4
1614086380000|2021-02-23 13:19:40|6470.4|6467.6|6470.4|6467.6|6470.4|6467.6|6470.4|6467.6|2
1614086390000|2021-02-23 13:19:50|6470.9|6468.1|6472.4|6469.6|6472.4|6469.6|6470.4|6467.6|33
1614086400000|2021-02-23 13:20:00|6471.4|6468.6|6470.4|6467.6|6471.4|6468.6|6468.9|6466.1|17
1614086410000|2021-02-23 13:20:10|6469.9|6467.1|6469.9|6467.1|6469.9|6467.1|6469.9|6467.1|2
1614086420000|2021-02-23 13:20:20|6469.4|6466.6|6470.4|6467.6|6470.4|6467.6|6469.4|6466.6|2
1614086430000|2021-02-23 13:20:30|6469.9|6467.1|6469.4|6466.6|6469.9|6467.1|6468.4|6465.6|11
1614086440000|2021-02-23 13:20:40|6470.9|6468.1|6470.4|6467.6|6471.4|6468.6|6470.4|6467.6|3
1614086450000|2021-02-23 13:20:50|6470.9|6468.1|6470.9|6468.1|6470.9|6468.1|6470.9|6468.1|0
1614086460000|2021-02-23 13:21:00|6471.4|6468.6|6471.9|6469.1|6471.9|6469.1|6469.4|6466.6|373
1614086470000|2021-02-23 13:21:10|6472.4|6469.6|6471.4|6468.6|6472.4|6469.6|6471.4|6468.6|4
1614086480000|2021-02-23 13:21:20|6470.4|6467.6|6471.9|6469.1|6471.9|6469.1|6470.4|6467.6|16
1614086490000|2021-02-23 13:21:30|6472.4|6469.6|6472.4|6469.6|6472.4|6469.6|6472.4|6469.6|2
1614086500000|2021-02-23 13:21:40|6472.5|6469.7|6472.4|6469.6|6473.4|6470.6|6472.4|6469.6|16
1614086510000|2021-02-23 13:21:50|6472.5|6469.7|6473.4|6470.6|6474.4|6471.6|6471.9|6469.1|40
1614086520000|2021-02-23 13:22:00|6473.5|6470.7|6474.4|6471.6|6476|6473.2|6473.4|6470.6|272
1614086530000|2021-02-23 13:22:10|6473.5|6470.7|6473.5|6470.7|6474.5|6471.7|6472.9|6470.1|14
1614086540000|2021-02-23 13:22:20|6474|6471.2|6475.5|6472.7|6475.5|6472.7|6474|6471.2|2
1614086550000|2021-02-23 13:22:30|6475.4|6472.6|6473.5|6470.7|6475.5|6472.7|6473.4|6470.6|17
1614086560000|2021-02-23 13:22:40|6473.4|6470.6|6471.9|6469.1|6473.4|6470.6|6471.5|6468.7|50
1614086570000|2021-02-23 13:22:50|6472|6469.2|6473|6470.2|6474|6471.2|6472|6469.2|40
1614086580000|2021-02-23 13:23:00|6473.5|6470.7|6472|6469.2|6473.5|6470.7|6471.5|6468.7|42
1614086590000|2021-02-23 13:23:10|6472.4|6469.6|6472.5|6469.7|6472.5|6469.7|6472.4|6469.6|3
1614086600000|2021-02-23 13:23:20|6472.9|6470.1|6473|6470.2|6473.4|6470.6|6472.5|6469.7|7
1614086610000|2021-02-23 13:23:30|6472.9|6470.1|6472.4|6469.6|6472.9|6470.1|6472.4|6469.6|1
1614086620000|2021-02-23 13:23:40|6472.5|6469.7|6469.5|6466.7|6472.5|6469.7|6469.4|6466.6|7
1614086630000|2021-02-23 13:23:50|6469.9|6467.1|6469.9|6467.1|6470.5|6467.7|6469.5|6466.7|64
1614086640000|2021-02-23 13:24:00|6469.4|6466.6|6471.5|6468.7|6472|6469.2|6469.4|6466.6|21
1614086650000|2021-02-23 13:24:10|6472.5|6469.7|6471.5|6468.7|6472.5|6469.7|6471.4|6468.6|52
1614086660000|2021-02-23 13:24:20|6471.4|6468.6|6471.5|6468.7|6471.5|6468.7|6470.5|6467.7|13
1614086670000|2021-02-23 13:24:30|6471.4|6468.6|6471|6468.2|6471.5|6468.7|6470.9|6468.1|3
1614086680000|2021-02-23 13:24:40|6470.9|6468.1|6471.9|6469.1|6472|6469.2|6470.9|6468.1|4
1614086690000|2021-02-23 13:24:50|6471.5|6468.7|6470.9|6468.1|6471.5|6468.7|6470.9|6468.1|17
1614086700000|2021-02-23 13:25:00|6471|6468.2|6474.4|6471.6|6474.5|6471.7|6471|6468.2|14
1614086710000|2021-02-23 13:25:10|6474.5|6471.7|6473.4|6470.6|6474.5|6471.7|6473.4|6470.6|2
1614086720000|2021-02-23 13:25:20|6473.5|6470.7|6472.4|6469.6|6473.5|6470.7|6472.4|6469.6|0
1614086730000|2021-02-23 13:25:30|6472.5|6469.7|6471.4|6468.6|6472.5|6469.7|6471.4|6468.6|5
1614086740000|2021-02-23 13:25:40|6470.9|6468.1|6471.4|6468.6|6471.4|6468.6|6470.4|6467.6|2
1614086750000|2021-02-23 13:25:50|6472.4|6469.6|6470.9|6468.1|6472.4|6469.6|6470.5|6467.7|7
1614086770000|2021-02-23 13:26:10|6471.4|6468.6|6472.4|6469.6|6472.4|6469.6|6471.4|6468.6|12
1614086780000|2021-02-23 13:26:20|6471.4|6468.6|6471.4|6468.6|6471.4|6468.6|6471.4|6468.6|2
1614086790000|2021-02-23 13:26:30|6470.9|6468.1|6470.9|6468.1|6470.9|6468.1|6470.9|6468.1|0
1614086800000|2021-02-23 13:26:40|6471.4|6468.6|6470.4|6467.6|6471.4|6468.6|6470.4|6467.6|6
1614086810000|2021-02-23 13:26:50|6470.5|6467.7|6471.4|6468.6|6472.4|6469.6|6470.5|6467.7|49
1614086820000|2021-02-23 13:27:00|6470.9|6468.1|6471.4|6468.6|6471.4|6468.6|6470.9|6468.1|9
1614086830000|2021-02-23 13:27:10|6470.9|6468.1|6470.4|6467.6|6470.9|6468.1|6470.4|6467.6|11
1614086840000|2021-02-23 13:27:20|6471.4|6468.6|6471.4|6468.6|6471.4|6468.6|6471.4|6468.6|154
1614086850000|2021-02-23 13:27:30|6472|6469.2|6472.5|6469.7|6473.4|6470.6|6472|6469.2|10
1614086860000|2021-02-23 13:27:40|6473.4|6470.6|6470.4|6467.6|6474.4|6471.6|6470.4|6467.6|39
1614086870000|2021-02-23 13:27:50|6470.9|6468.1|6470.9|6468.1|6471.4|6468.6|6470.9|6468.1|9
1614086880000|2021-02-23 13:28:00|6471.4|6468.6|6470.9|6468.1|6471.4|6468.6|6470.8|6468|3
1614086890000|2021-02-23 13:28:10|6471.4|6468.6|6471.4|6468.6|6471.4|6468.6|6471.3|6468.5|30
1614086900000|2021-02-23 13:28:20|6471.3|6468.5|6469.9|6467.1|6471.3|6468.5|6469.9|6467.1|1
1614086910000|2021-02-23 13:28:30|6470.4|6467.6|6470.4|6467.6|6470.9|6468.1|6470.4|6467.6|2
1614086920000|2021-02-23 13:28:40|6470.9|6468.1|6470.3|6467.5|6470.9|6468.1|6469.8|6467|3
1614086930000|2021-02-23 13:28:50|6469.8|6467|6469.9|6467.1|6469.9|6467.1|6469.4|6466.6|3
1614086940000|2021-02-23 13:29:00|6469.8|6467|6470.4|6467.6|6470.4|6467.6|6468.4|6465.6|56
1614086950000|2021-02-23 13:29:10|6471.4|6468.6|6471.3|6468.5|6471.9|6469.1|6471.3|6468.5|8
1614086960000|2021-02-23 13:29:20|6470.9|6468.1|6470.9|6468.1|6470.9|6468.1|6470.8|6468|9
1614086970000|2021-02-23 13:29:30|6471.3|6468.5|6472.3|6469.5|6472.3|6469.5|6471.3|6468.5|7
1614086980000|2021-02-23 13:29:40|6471.9|6469.1|6471.9|6469.1|6471.9|6469.1|6471.9|6469.1|2
1614086990000|2021-02-23 13:29:50|6472.3|6469.5|6470.4|6467.6|6472.3|6469.5|6470.3|6467.5|13
1614087000000|2021-02-23 13:30:00|6470.8|6468|6469.8|6467|6470.8|6468|6469.8|6467|11
1614087010000|2021-02-23 13:30:10|6470.3|6467.5|6470.8|6468|6471.3|6468.5|6470.3|6467.5|1
1614087020000|2021-02-23 13:30:20|6470.3|6467.5|6469.8|6467|6470.3|6467.5|6469.8|6467|21
1614087030000|2021-02-23 13:30:30|6470.4|6467.6|6473.3|6470.5|6473.4|6470.6|6470.4|6467.6|21
1614087040000|2021-02-23 13:30:40|6473.4|6470.6|6472.9|6470.1|6474.4|6471.6|6472.8|6470|29
1614087050000|2021-02-23 13:30:50|6473.3|6470.5|6472.4|6469.6|6473.3|6470.5|6472.3|6469.5|14
1614087060000|2021-02-23 13:31:00|6472.8|6470|6475.3|6472.5|6475.3|6472.5|6471.8|6469|12
1614087070000|2021-02-23 13:31:10|6475.4|6472.6|6474.4|6471.6|6475.4|6472.6|6474.3|6471.5|35
1614087080000|2021-02-23 13:31:20|6474.9|6472.1|6473.8|6471|6475.4|6472.6|6473.8|6471|11
1614087090000|2021-02-23 13:31:30|6473.4|6470.6|6476.9|6474.1|6477.3|6474.5|6473.3|6470.5|14
1614087100000|2021-02-23 13:31:40|6477.3|6474.5|6475.4|6472.6|6477.3|6474.5|6475.3|6472.5|0
1614087110000|2021-02-23 13:31:50|6475.9|6473.1|6476.8|6474|6477.3|6474.5|6475.8|6473|1
1614087120000|2021-02-23 13:32:00|6475.8|6473|6476.8|6474|6476.9|6474.1|6475.8|6473|18
1614087130000|2021-02-23 13:32:10|6477.3|6474.5|6477.4|6474.6|6477.4|6474.6|6476.4|6473.6|17
1614087140000|2021-02-23 13:32:20|6477.3|6474.5|6477.3|6474.5|6477.3|6474.5|6475.4|6472.6|135
1614087150000|2021-02-23 13:32:30|6476.9|6474.1|6479.3|6476.5|6479.4|6476.6|6476.9|6474.1|37
1614087160000|2021-02-23 13:32:40|6478.9|6476.1|6480.9|6478.1|6480.9|6478.1|6478.9|6476.1|5
1614087170000|2021-02-23 13:32:50|6480.4|6477.6|6479.3|6476.5|6480.4|6477.6|6479.3|6476.5|2
1614087180000|2021-02-23 13:33:00|6479.4|6476.6|6477.9|6475.1|6480.3|6477.5|6477.4|6474.6|10
1614087190000|2021-02-23 13:33:10|6478.3|6475.5|6478.3|6475.5|6478.9|6476.1|6477.9|6475.1|2
1614087200000|2021-02-23 13:33:20|6477.8|6475|6478.3|6475.5|6479.3|6476.5|6477.4|6474.6|65
1614087210000|2021-02-23 13:33:30|6477.8|6475|6477.9|6475.1|6478.3|6475.5|6477.4|6474.6|1
1614087220000|2021-02-23 13:33:40|6478.3|6475.5|6479.4|6476.6|6479.4|6476.6|6478.3|6475.5|0
1614087230000|2021-02-23 13:33:50|6478.9|6476.1|6479.4|6476.6|6479.9|6477.1|6478.9|6476.1|6
1614087240000|2021-02-23 13:34:00|6479.3|6476.5|6477.3|6474.5|6479.3|6476.5|6477.3|6474.5|323
1614087250000|2021-02-23 13:34:10|6476.4|6473.6|6477.4|6474.6|6477.4|6474.6|6476.4|6473.6|6
1614087260000|2021-02-23 13:34:20|6477.9|6475.1|6479.3|6476.5|6479.4|6476.6|6477.9|6475.1|28
1614087270000|2021-02-23 13:34:30|6479.4|6476.6|6479.9|6477.1|6479.9|6477.1|6478.8|6476|14
1614087280000|2021-02-23 13:34:40|6479.8|6477|6482.4|6479.6|6482.4|6479.6|6479.8|6477|16
1614087290000|2021-02-23 13:34:50|6482.3|6479.5|6481.3|6478.5|6482.4|6479.6|6481.3|6478.5|1
1614087300000|2021-02-23 13:35:00|6480.9|6478.1|6479.9|6477.1|6481.4|6478.6|6479.3|6476.5|46
1614087310000|2021-02-23 13:35:10|6479.4|6476.6|6480.4|6477.6|6480.4|6477.6|6479.3|6476.5|4
1614087320000|2021-02-23 13:35:20|6480.9|6478.1|6479.4|6476.6|6480.9|6478.1|6479.4|6476.6|7
1614087330000|2021-02-23 13:35:30|6480.3|6477.5|6479.3|6476.5|6480.3|6477.5|6478.8|6476|12
1614087340000|2021-02-23 13:35:40|6478.8|6476|6478.4|6475.6|6478.8|6476|6477.9|6475.1|6
1614087350000|2021-02-23 13:35:50|6478.9|6476.1|6479.3|6476.5|6479.4|6476.6|6478.9|6476.1|2
1614087360000|2021-02-23 13:36:00|6478.9|6476.1|6478.4|6475.6|6479.3|6476.5|6478.3|6475.5|9
1614087370000|2021-02-23 13:36:10|6478.3|6475.5|6477.4|6474.6|6478.4|6475.6|6477.4|6474.6|13
1614087380000|2021-02-23 13:36:20|6476.4|6473.6|6476.4|6473.6|6476.4|6473.6|6475.8|6473|4
1614087390000|2021-02-23 13:36:30|6476.9|6474.1|6476.4|6473.6|6477.4|6474.6|6476.4|6473.6|13
1614087400000|2021-02-23 13:36:40|6477.3|6474.5|6476.8|6474|6477.4|6474.6|6476.8|6474|3
1614087410000|2021-02-23 13:36:50|6476.3|6473.5|6476.9|6474.1|6476.9|6474.1|6476.3|6473.5|18
1614087420000|2021-02-23 13:37:00|6477.3|6474.5|6476.3|6473.5|6477.3|6474.5|6476.3|6473.5|8
1614087430000|2021-02-23 13:37:10|6475.8|6473|6474.3|6471.5|6475.8|6473|6474.3|6471.5|1
1614087440000|2021-02-23 13:37:20|6473.4|6470.6|6468.4|6465.6|6473.4|6470.6|6468.4|6465.6|36
1614087450000|2021-02-23 13:37:30|6468.8|6466|6465.4|6462.6|6468.8|6466|6464.4|6461.6|35
1614087460000|2021-02-23 13:37:40|6464.9|6462.1|6466.4|6463.6|6467.4|6464.6|6464.9|6462.1|5
1614087470000|2021-02-23 13:37:50|6465.4|6462.6|6466.3|6463.5|6466.4|6463.6|6465.4|6462.6|4
1614087480000|2021-02-23 13:38:00|6465.4|6462.6|6464.4|6461.6|6465.4|6462.6|6464.4|6461.6|15
1614087490000|2021-02-23 13:38:10|6464.8|6462|6464.4|6461.6|6465.3|6462.5|6463.3|6460.5|124
1614087500000|2021-02-23 13:38:20|6464.3|6461.5|6463.9|6461.1|6464.4|6461.6|6463.4|6460.6|13
1614087510000|2021-02-23 13:38:30|6464.4|6461.6|6466.4|6463.6|6467.3|6464.5|6463.9|6461.1|24
1614087520000|2021-02-23 13:38:40|6467.4|6464.6|6466.4|6463.6|6467.4|6464.6|6466.4|6463.6|18
1614087530000|2021-02-23 13:38:50|6467.4|6464.6|6468.4|6465.6|6468.4|6465.6|6466.9|6464.1|23
1614087540000|2021-02-23 13:39:00|6468.3|6465.5|6469.3|6466.5|6469.4|6466.6|6467.4|6464.6|11
1614087550000|2021-02-23 13:39:10|6468.9|6466.1|6469.4|6466.6|6470.4|6467.6|6468.9|6466.1|27
1614087560000|2021-02-23 13:39:20|6469.9|6467.1|6468.9|6466.1|6470.3|6467.5|6468.9|6466.1|13
1614087570000|2021-02-23 13:39:30|6469.4|6466.6|6471.4|6468.6|6471.4|6468.6|6469.4|6466.6|11
1614087580000|2021-02-23 13:39:40|6470.9|6468.1|6469.9|6467.1|6471.4|6468.6|6469.3|6466.5|11
1614087590000|2021-02-23 13:39:50|6470.4|6467.6|6468.4|6465.6|6470.4|6467.6|6468.4|6465.6|0
1614087600000|2021-02-23 13:40:00|6468.3|6465.5|6465.8|6463|6468.3|6465.5|6465.3|6462.5|7
1614087610000|2021-02-23 13:40:10|6465.3|6462.5|6463.8|6461|6465.3|6462.5|6463.8|6461|9
1614087620000|2021-02-23 13:40:20|6463.3|6460.5|6463.8|6461|6464.3|6461.5|6463.3|6460.5|14
1614087630000|2021-02-23 13:40:30|6464.3|6461.5|6465.3|6462.5|6466.3|6463.5|6463.8|6461|20
1614087640000|2021-02-23 13:40:40|6465.8|6463|6465.3|6462.5|6465.8|6463|6465.3|6462.5|8
1614087650000|2021-02-23 13:40:50|6465.8|6463|6466.3|6463.5|6466.3|6463.5|6465.8|6463|11
1614087660000|2021-02-23 13:41:00|6465.8|6463|6465.3|6462.5|6465.8|6463|6465.3|6462.5|1
1614087670000|2021-02-23 13:41:10|||||||||3
1614087680000|2021-02-23 13:41:20|6465.8|6463|6465.8|6463|6465.8|6463|6465.4|6462.6|3
1614087690000|2021-02-23 13:41:30|6465.3|6462.5|6465.8|6463|6465.8|6463|6465.3|6462.5|3
1614087700000|2021-02-23 13:41:40|6466.3|6463.5|6466.3|6463.5|6466.3|6463.5|6466.3|6463.5|6
1614087710000|2021-02-23 13:41:50|6466.8|6464|6470.3|6467.5|6470.3|6467.5|6466.4|6463.6|30
1614087720000|2021-02-23 13:42:00|6469.8|6467|6469.3|6466.5|6469.8|6467|6468.8|6466|2
1614087730000|2021-02-23 13:42:10|6468.8|6466|6470.3|6467.5|6470.3|6467.5|6468.8|6466|1
1614087740000|2021-02-23 13:42:20|6469.8|6467|6469.3|6466.5|6469.8|6467|6469.3|6466.5|0
1614087750000|2021-02-23 13:42:30|6469.4|6466.6|6469.8|6467|6469.8|6467|6469.4|6466.6|2
1614087760000|2021-02-23 13:42:40|6469.3|6466.5|6468.8|6466|6469.3|6466.5|6468.3|6465.5|3
1614087770000|2021-02-23 13:42:50|6468.3|6465.5|6468.8|6466|6468.8|6466|6468.3|6465.5|6
1614087780000|2021-02-23 13:43:00|6468.3|6465.5|6467.3|6464.5|6468.3|6465.5|6465.3|6462.5|31
1614087790000|2021-02-23 13:43:10|6467.4|6464.6|6467.8|6465|6468.3|6465.5|6467.3|6464.5|19
1614087800000|2021-02-23 13:43:20|||||||||7
1614087810000|2021-02-23 13:43:30|6467.3|6464.5|6466.3|6463.5|6467.3|6464.5|6466.3|6463.5|1
1614087820000|2021-02-23 13:43:40|6466.8|6464|6467.3|6464.5|6467.3|6464.5|6465.8|6463|28
1614087830000|2021-02-23 13:43:50|6468.3|6465.5|6466.8|6464|6468.3|6465.5|6466.8|6464|6
1614087840000|2021-02-23 13:44:00|6467.3|6464.5|6467.3|6464.5|6467.3|6464.5|6467.3|6464.5|7
1614087850000|2021-02-23 13:44:10|6466.9|6464.1|6468.3|6465.5|6468.3|6465.5|6466.9|6464.1|5
1614087860000|2021-02-23 13:44:20|6467.8|6465|6467.3|6464.5|6467.8|6465|6466.3|6463.5|7
1614087870000|2021-02-23 13:44:30|6466.8|6464|6467.3|6464.5|6467.3|6464.5|6466.3|6463.5|2
1614087880000|2021-02-23 13:44:40|6466.8|6464|6467.3|6464.5|6467.3|6464.5|6466.8|6464|5
1614087890000|2021-02-23 13:44:50|6466.9|6464.1|6466.8|6464|6467.3|6464.5|6466.8|6464|3
1614087900000|2021-02-23 13:45:00|6466.3|6463.5|6466.3|6463.5|6466.3|6463.5|6465.8|6463|64
1614087910000|2021-02-23 13:45:10|6467.3|6464.5|6467.3|6464.5|6467.3|6464.5|6467.3|6464.5|0
1614087920000|2021-02-23 13:45:20|6466.3|6463.5|6467.3|6464.5|6467.3|6464.5|6466.3|6463.5|1
1614087930000|2021-02-23 13:45:30|6466.8|6464|6467.3|6464.5|6467.3|6464.5|6466.8|6464|0
1614087940000|2021-02-23 13:45:40|6466.8|6464|6467.3|6464.5|6467.3|6464.5|6466.8|6464|11
1614087950000|2021-02-23 13:45:50|||||||||1
1614087960000|2021-02-23 13:46:00|||||||||7
1614087970000|2021-02-23 13:46:10|6466.8|6464|6466.3|6463.5|6466.8|6464|6466.3|6463.5|3
1614087980000|2021-02-23 13:46:20|6465.8|6463|6462.8|6460|6465.8|6463|6462.8|6460|9
1614087990000|2021-02-23 13:46:30|6463.3|6460.5|6463.8|6461|6463.8|6461|6463.3|6460.5|3
1614088000000|2021-02-23 13:46:40|6463.3|6460.5|6464.3|6461.5|6464.3|6461.5|6463.3|6460.5|7
1614088010000|2021-02-23 13:46:50|6463.9|6461.1|6463.3|6460.5|6464.3|6461.5|6462.8|6460|9
1614088020000|2021-02-23 13:47:00|6462.8|6460|6462.3|6459.5|6463.3|6460.5|6462.3|6459.5|5
1614088030000|2021-02-23 13:47:10|6463.3|6460.5|6462.8|6460|6463.3|6460.5|6462.8|6460|13
1614088040000|2021-02-23 13:47:20|6462.9|6460.1|6463.3|6460.5|6464.3|6461.5|6462.9|6460.1|30
1614088050000|2021-02-23 13:47:30|6462.8|6460|6462.8|6460|6462.8|6460|6462.8|6460|1
1614088060000|2021-02-23 13:47:40|6462.3|6459.5|6462.4|6459.6|6462.4|6459.6|6462.3|6459.5|0
1614088070000|2021-02-23 13:47:50|6463.3|6460.5|6463.3|6460.5|6463.3|6460.5|6462.8|6460|0
1614088080000|2021-02-23 13:48:00|6462.9|6460.1|6464.3|6461.5|6464.3|6461.5|6462.8|6460|44
1614088090000|2021-02-23 13:48:10|6463.8|6461|6463.8|6461|6463.8|6461|6463.8|6461|0
1614088100000|2021-02-23 13:48:20|6463.3|6460.5|6462.3|6459.5|6463.3|6460.5|6462.3|6459.5|7
1614088110000|2021-02-23 13:48:30|6462.8|6460|6462.8|6460|6462.8|6460|6462.8|6460|52
1614088120000|2021-02-23 13:48:40|6463.3|6460.5|6462.8|6460|6463.3|6460.5|6462.8|6460|23
1614088130000|2021-02-23 13:48:50|6463.3|6460.5|6462.8|6460|6463.3|6460.5|6462.8|6460|3
1614088140000|2021-02-23 13:49:00|6462.3|6459.5|6461.3|6458.5|6462.3|6459.5|6459.4|6456.6|31
1614088150000|2021-02-23 13:49:10|6460.3|6457.5|6460.3|6457.5|6460.3|6457.5|6460.3|6457.5|3
1614088160000|2021-02-23 13:49:20|6460.8|6458|6461.3|6458.5|6461.3|6458.5|6460.8|6458|14
1614088170000|2021-02-23 13:49:30|6460.8|6458|6461.3|6458.5|6461.3|6458.5|6460.8|6458|9
1614088180000|2021-02-23 13:49:40|6460.3|6457.5|6460.3|6457.5|6460.3|6457.5|6460.3|6457.5|1
1614088190000|2021-02-23 13:49:50|6461.3|6458.5|6460.8|6458|6461.3|6458.5|6460.8|6458|64
1614088200000|2021-02-23 13:50:00|||||||||2
1614088210000|2021-02-23 13:50:10|6460.3|6457.5|6460.8|6458|6460.8|6458|6460.3|6457.5|2
1614088220000|2021-02-23 13:50:20|6460.3|6457.5|6460.3|6457.5|6460.3|6457.5|6460.3|6457.5|6
1614088230000|2021-02-23 13:50:30|6460.4|6457.6|6460.8|6458|6461.3|6458.5|6460.4|6457.6|83
1614088240000|2021-02-23 13:50:40|6460.9|6458.1|6461.3|6458.5|6461.3|6458.5|6460.3|6457.5|9
1614088250000|2021-02-23 13:50:50|6460.3|6457.5|6460.3|6457.5|6460.3|6457.5|6460.3|6457.5|1
1614088260000|2021-02-23 13:51:00|6459.3|6456.5|6460.3|6457.5|6460.3|6457.5|6459.3|6456.5|9
1614088270000|2021-02-23 13:51:10|6459.3|6456.5|6456.3|6453.5|6459.3|6456.5|6453.3|6450.5|322
1614088280000|2021-02-23 13:51:20|6455.3|6452.5|6453.3|6450.5|6455.3|6452.5|6453.3|6450.5|12
1614088290000|2021-02-23 13:51:30|6453.4|6449.4|6452.3|6449.5|6453.4|6450.5|6452.3|6449.4|355
1614088300000|2021-02-23 13:51:40|6453.3|6450.5|6452.3|6449.5|6453.3|6450.5|6452.3|6449.5|5
1614088310000|2021-02-23 13:51:50|6451.8|6449|6453.8|6451|6454.3|6451.5|6451.8|6449|78
1614088320000|2021-02-23 13:52:00|6453.7|6450.9|6452.3|6449.5|6453.7|6450.9|6451.3|6448.5|18
1614088330000|2021-02-23 13:52:10|6453.3|6450.5|6451.3|6448.5|6453.3|6450.5|6450.3|6447.5|83
1614088340000|2021-02-23 13:52:20|6451.2|6448.4|6450.3|6447.5|6452.3|6449.5|6450.3|6447.5|23
1614088350000|2021-02-23 13:52:30|6450.7|6447.9|6453.7|6450.9|6454.3|6451.5|6450.3|6447.5|26
1614088360000|2021-02-23 13:52:40|6453.2|6450.4|6452.3|6449.5|6453.7|6450.9|6452.2|6449.4|21
1614088370000|2021-02-23 13:52:50|6452.7|6449.9|6450.7|6447.9|6452.7|6449.9|6450.7|6447.9|13
1614088380000|2021-02-23 13:53:00|6450.3|6447.5|6451.8|6449|6451.8|6449|6450.3|6447.5|178
1614088390000|2021-02-23 13:53:10|6452.3|6449.5|6450.7|6447.9|6452.8|6450|6450.3|6447.5|36
1614088400000|2021-02-23 13:53:20|6450.3|6447.5|6449.3|6446.5|6451.3|6448.5|6449.2|6446.4|41
1614088410000|2021-02-23 13:53:30|6450.2|6447.4|6450.2|6447.4|6450.3|6447.5|6449.7|6446.9|7
1614088420000|2021-02-23 13:53:40|6449.3|6446.5|6449.3|6446.5|6449.7|6446.9|6449.2|6446.4|2
1614088430000|2021-02-23 13:53:50|6449.7|6446.9|6448.7|6445.9|6450.2|6447.4|6448.3|6445.5|11
1614088440000|2021-02-23 13:54:00|6448.2|6445.4|6446.7|6443.9|6448.3|6445.5|6446.7|6443.9|122
1614088450000|2021-02-23 13:54:10|6446.3|6443.5|6447.3|6444.5|6447.3|6444.5|6446.3|6443.5|53
1614088460000|2021-02-23 13:54:20|6446.7|6443.9|6447.2|6444.4|6447.3|6444.5|6446.3|6443.5|49
1614088470000|2021-02-23 13:54:30|6446.8|6444|6450.3|6447.5|6450.8|6448|6446.8|6444|72
1614088480000|2021-02-23 13:54:40|6450.8|6448|6452.3|6449.5|6452.3|6449.5|6450.3|6447.5|28
1614088490000|2021-02-23 13:54:50|6451.3|6448.5|6450.3|6447.5|6451.3|6448.5|6450.3|6447.5|88
1614088500000|2021-02-23 13:55:00|6449.3|6446.5|6447.7|6444.9|6449.3|6446.5|6447.3|6444.5|138
1614088510000|2021-02-23 13:55:10|6447.2|6444.4|6446.7|6443.9|6447.3|6444.5|6446.7|6443.9|41
1614088520000|2021-02-23 13:55:20|6446.3|6443.5|6446.3|6443.5|6446.3|6443.5|6446.3|6443.5|78
1614088530000|2021-02-23 13:55:30|6446.8|6444|6446.3|6443.5|6446.8|6444|6446.3|6443.5|4
1614088540000|2021-02-23 13:55:40|6446.7|6443.9|6447.2|6444.4|6447.3|6444.5|6446.3|6443.5|3
1614088550000|2021-02-23 13:55:50|6447.3|6444.5|6447.3|6444.5|6447.3|6444.5|6446.3|6443.5|39
1614088560000|2021-02-23 13:56:00|6447.7|6444.9|6448.8|6446|6449.2|6446.4|6447.7|6444.9|34
1614088570000|2021-02-23 13:56:10|6449.3|6446.5|6448.8|6446|6449.3|6446.5|6448.3|6445.5|16
1614088580000|2021-02-23 13:56:20|6448.7|6445.9|6448.7|6445.9|6448.7|6445.9|6448.7|6445.9|0
1614088590000|2021-02-23 13:56:30|6448.3|6445.5|6448.3|6445.5|6448.3|6445.5|6447.3|6444.5|5
1614088600000|2021-02-23 13:56:40|6449.2|6446.4|6449.3|6446.5|6450.3|6447.5|6449.2|6446.4|7
1614088610000|2021-02-23 13:56:50|6449.2|6446.4|6449.3|6446.5|6449.3|6446.5|6449.2|6446.4|2
1614088620000|2021-02-23 13:57:00|6449.7|6446.9|6449.8|6447|6450.3|6447.5|6449.3|6446.5|5
1614088630000|2021-02-23 13:57:10|6450.2|6447.4|6449.3|6446.5|6450.2|6447.4|6449.3|6446.5|0
1614088640000|2021-02-23 13:57:20|6449.2|6446.4|6447.8|6445|6449.3|6446.5|6447.7|6444.9|4
1614088650000|2021-02-23 13:57:30|6447.3|6444.5|6448.7|6445.9|6449.2|6446.4|6447.3|6444.5|4
1614088660000|2021-02-23 13:57:40|6448.8|6446|6449.3|6446.5|6449.3|6446.5|6448.7|6445.9|8
1614088670000|2021-02-23 13:57:50|6449.2|6446.4|6447.3|6444.5|6449.2|6446.4|6447.2|6444.4|2
1614088680000|2021-02-23 13:58:00|6447.2|6444.4|6448.3|6445.5|6448.3|6445.5|6447.2|6444.4|4
1614088690000|2021-02-23 13:58:10|6448.2|6445.4|6447.7|6444.9|6448.3|6445.5|6447.7|6444.9|2
1614088700000|2021-02-23 13:58:20|6448.2|6445.4|6447.2|6444.4|6448.3|6445.5|6447.2|6444.4|12
1614088710000|2021-02-23 13:58:30|6446.7|6443.9|6446.3|6443.5|6446.7|6443.9|6446.3|6443.5|1
1614088720000|2021-02-23 13:58:40|||||||||16
1614088730000|2021-02-23 13:58:50|6446.7|6443.9|6448.3|6445.5|6448.3|6445.5|6446.3|6443.5|78
1614088740000|2021-02-23 13:59:00|6447.8|6445|6446.3|6443.5|6447.8|6445|6446.3|6443.5|39
1614088750000|2021-02-23 13:59:10|6446.8|6444|6446.3|6443.5|6447.3|6444.5|6446.3|6443.5|192
1614088760000|2021-02-23 13:59:20|6445.8|6443|6445.3|6442.5|6445.8|6443|6445.3|6442.5|46
1614088770000|2021-02-23 13:59:30|6445.8|6443|6446.3|6443.5|6446.3|6443.5|6445.3|6442.5|97
1614088780000|2021-02-23 13:59:40|6446.8|6444|6446.8|6444|6447.3|6444.5|6446.3|6443.5|69
1614088790000|2021-02-23 13:59:50|6447.3|6444.5|6446.3|6443.5|6448.3|6445.5|6446.3|6443.5|31
1614088800000|2021-02-23 14:00:00|6445.8|6443|6440.3|6437.5|6446.3|6443.5|6440.3|6437.5|589
1614088810000|2021-02-23 14:00:10|6439.3|6436.5|6441.8|6439|6441.8|6439|6434.8|6432|209
1614088820000|2021-02-23 14:00:20|6442.3|6439.5|6446.8|6444|6447.8|6445|6440.3|6437.5|144
1614088830000|2021-02-23 14:00:30|6446.3|6443.5|6443.3|6440.5|6446.3|6443.5|6440.3|6437.5|420
1614088840000|2021-02-23 14:00:40|6442.8|6440|6437.8|6435|6442.8|6440|6436.8|6434|148
1614088850000|2021-02-23 14:00:50|6438.3|6435.5|6439.8|6437|6441.3|6438.5|6438.3|6435.5|12
1614088860000|2021-02-23 14:01:00|6440.3|6437.5|6441.3|6438.5|6441.8|6439|6438.3|6435.5|63
1614088870000|2021-02-23 14:01:10|6442.3|6439.5|6442.3|6439.5|6443.8|6441|6441.8|6439|32
1614088880000|2021-02-23 14:01:20|6441.8|6439|6443.8|6441|6443.8|6441|6441.3|6438.5|19
1614088890000|2021-02-23 14:01:30|6443.3|6440.5|6442.8|6440|6443.3|6440.5|6442.3|6439.5|9
1614088900000|2021-02-23 14:01:40|6442.3|6439.5|6439.3|6436.5|6442.3|6439.5|6438.3|6435.5|72
1614088910000|2021-02-23 14:01:50|6438.8|6436|6435.3|6432.5|6438.8|6436|6434.8|6432|39
1614088920000|2021-02-23 14:02:00|6436.3|6433.5|6435.3|6432.5|6438.3|6435.5|6435.3|6432.5|34
1614088930000|2021-02-23 14:02:10|6434.8|6432|6434.8|6432|6435.8|6433|6434.3|6431.5|85
1614088940000|2021-02-23 14:02:20|6435.3|6432.5|6438.3|6435.5|6438.3|6435.5|6434.3|6431.5|46
1614088950000|2021-02-23 14:02:30|6437.3|6434.5|6434.8|6432|6437.8|6435|6434.8|6432|27
1614088960000|2021-02-23 14:02:40|6434.3|6431.5|6433.8|6431|6434.8|6432|6432.8|6430|86
1614088970000|2021-02-23 14:02:50|6434.3|6431.5|6433.8|6431|6434.8|6432|6433.3|6430.5|61
1614088980000|2021-02-23 14:03:00|6434.3|6431.5|6432.3|6429.5|6434.8|6432|6431.3|6428.5|66
1614088990000|2021-02-23 14:03:10|6433.2|6430.4|6431.8|6429|6433.3|6430.5|6431.2|6428.4|13
1614089000000|2021-02-23 14:03:20|6432.3|6429.5|6435.3|6432.5|6435.3|6432.5|6432.3|6429.5|174
1614089010000|2021-02-23 14:03:30|6434.3|6431.5|6435.3|6432.5|6435.3|6432.5|6434.3|6431.5|119
1614089020000|2021-02-23 14:03:40|6434.8|6432|6432.3|6429.5|6434.8|6432|6432.3|6429.5|36
1614089030000|2021-02-23 14:03:50|6432.2|6429.4|6429.3|6426.5|6432.2|6429.4|6428.3|6425.5|143
1614089040000|2021-02-23 14:04:00|6430.3|6427.5|6432.2|6429.4|6432.8|6430|6429.3|6426.5|58
1614089050000|2021-02-23 14:04:10|6431.3|6428.5|6433.3|6430.5|6433.3|6430.5|6431.3|6428.5|5
1614089060000|2021-02-23 14:04:20|6434.3|6431.5|6432.8|6430|6434.8|6432|6432.3|6429.5|14
1614089070000|2021-02-23 14:04:30|6432.3|6429.5|6431.3|6428.5|6433.3|6430.5|6431.3|6428.5|20
1614089080000|2021-02-23 14:04:40|6431.2|6428.4|6431.3|6428.5|6431.3|6428.5|6430.3|6427.5|9
1614089090000|2021-02-23 14:04:50|6430.8|6428|6432.8|6430|6433.2|6430.4|6430.7|6427.9|7
1614089100000|2021-02-23 14:05:00|6432.3|6429.5|6429.8|6427|6432.3|6429.5|6429.3|6426.5|14
1614089110000|2021-02-23 14:05:10|6430.3|6427.5|6432.8|6430|6433.4|6430|6430.3|6427.5|61
1614089120000|2021-02-23 14:05:20|6432.3|6429.5|6430.3|6427.5|6432.3|6429.5|6430.3|6427.5|25
1614089130000|2021-02-23 14:05:30|6430.2|6427.4|6427.8|6425|6430.2|6427.4|6427.8|6425|59
1614089140000|2021-02-23 14:05:40|6427.3|6424.5|6426.2|6423.4|6428.3|6425.5|6426.2|6423.4|41
1614089150000|2021-02-23 14:05:50|6426.3|6423.5|6426.8|6424|6428.3|6425.5|6426.3|6423.5|41
1614089160000|2021-02-23 14:06:00|6426.3|6423.5|6426.8|6424|6427.3|6424.5|6426.2|6423.4|71
1614089170000|2021-02-23 14:06:10|6426.3|6423.5|6426.3|6423.5|6427.3|6424.5|6425.3|6422.5|126
1614089180000|2021-02-23 14:06:20|6426.2|6423.4|6423.8|6421|6426.3|6423.5|6423.8|6421|19
1614089190000|2021-02-23 14:06:30|6423.3|6420.5|6424.3|6421.5|6425.2|6422.4|6423.3|6420.5|14
1614089200000|2021-02-23 14:06:40|6424.2|6421.4|6424.3|6421.5|6425.3|6422.5|6422.8|6420|21
1614089210000|2021-02-23 14:06:50|6423.8|6421|6424.2|6421.4|6424.3|6421.5|6423.3|6420.5|234
1614089220000|2021-02-23 14:07:00|6424.3|6421.5|6421.3|6418.5|6424.3|6421.5|6420.3|6417.5|96
1614089230000|2021-02-23 14:07:10|6422.2|6419.4|6422.8|6420|6424.3|6421.5|6422.2|6419.4|58
1614089240000|2021-02-23 14:07:20|6423.3|6420.5|6428.2|6425.4|6428.3|6425.5|6422.3|6419.5|38
1614089250000|2021-02-23 14:07:30|6427.3|6424.5|6424.8|6422|6427.3|6424.5|6424.3|6421.5|42
1614089260000|2021-02-23 14:07:40|6424.3|6421.5|6424.3|6421.5|6425.3|6422.5|6423.3|6420.5|13
1614089270000|2021-02-23 14:07:50|6423.8|6421|6424.8|6422|6424.8|6422|6422.8|6420|15
1614089280000|2021-02-23 14:08:00|6424.3|6421.5|6422.3|6419.5|6424.3|6421.5|6422.3|6419.5|17
1614089290000|2021-02-23 14:08:10|6422.8|6420|6423.3|6420.5|6423.8|6421|6422.3|6419.5|2
1614089300000|2021-02-23 14:08:20|6423.2|6420.4|6422.3|6419.5|6423.3|6420.5|6421.3|6418.5|37
1614089310000|2021-02-23 14:08:30|6422.8|6420|6421.3|6418.5|6423.3|6420.5|6421.3|6418.5|42
1614089320000|2021-02-23 14:08:40|6420.8|6418|6421.3|6418.5|6422.3|6419.5|6420.8|6418|63
1614089330000|2021-02-23 14:08:50|6421.8|6419|6424.8|6422|6425.3|6422.5|6421.8|6419|762
1614089340000|2021-02-23 14:09:00|6424.3|6421.5|6425.3|6422.5|6425.3|6422.5|6422.3|6419.5|59
1614089350000|2021-02-23 14:09:10|6424.3|6421.5|6425.3|6422.5|6425.3|6422.5|6424.3|6421.5|15
1614089360000|2021-02-23 14:09:20|6424.4|6421.6|6424.8|6422|6425.3|6422.5|6424.3|6421.5|100
1614089370000|2021-02-23 14:09:30|6424.3|6421.5|6421.3|6418.5|6424.3|6421.5|6421.3|6418.5|171
1614089380000|2021-02-23 14:09:40|6421.8|6419|6421.3|6418.5|6422.3|6419.5|6420.8|6418|191
1614089390000|2021-02-23 14:09:50|6421.2|6418.4|6421.3|6418.5|6421.3|6418.5|6419.3|6416.5|274
1614089400000|2021-02-23 14:10:00|6420.3|6417.5|6424.3|6421.5|6424.3|6421.5|6420.3|6417.5|11
1614089410000|2021-02-23 14:10:10|6425.3|6422.5|6425.3|6422.5|6425.3|6422.5|6424.3|6421.5|21
1614089420000|2021-02-23 14:10:20|6426.7|6423.9|6424.3|6421.5|6428.3|6425.5|6424.3|6421.5|153
1614089430000|2021-02-23 14:10:30|6423.8|6421|6425.3|6422.5|6425.3|6422.5|6423.3|6420.5|9
1614089440000|2021-02-23 14:10:40|6426.3|6423.5|6427.3|6424.5|6427.3|6424.5|6426.3|6423.5|45
1614089450000|2021-02-23 14:10:50|6427.2|6424.4|6425.3|6422.5|6427.3|6424.5|6425.3|6422.5|17
1614089460000|2021-02-23 14:11:00|6425.2|6422.4|6424.3|6421.5|6425.2|6422.4|6423.8|6421|16
1614089470000|2021-02-23 14:11:10|6423.8|6421|6421.8|6419|6423.8|6421|6421.3|6418.5|2
1614089480000|2021-02-23 14:11:20|6421.3|6418.5|6421.8|6419|6422.3|6419.5|6420.8|6418|5
1614089490000|2021-02-23 14:11:30|6422.3|6419.5|6422.8|6420|6423.8|6421|6422.3|6419.5|31
1614089500000|2021-02-23 14:11:40|6422.3|6419.5|6421.8|6419|6422.8|6420|6421.8|6419|8
1614089510000|2021-02-23 14:11:50|6421.3|6418.5|6419.3|6416.5|6421.3|6418.5|6419.3|6416.5|33
1614089520000|2021-02-23 14:12:00|6419.8|6417|6422.3|6419.5|6422.8|6420|6419.3|6416.5|132
1614089530000|2021-02-23 14:12:10|6423.3|6420.5|6425.3|6422.5|6427.2|6424.4|6423.3|6420.5|86
1614089540000|2021-02-23 14:12:20|6424.8|6422|6426.3|6423.5|6427.3|6424.5|6424.8|6422|21
1614089550000|2021-02-23 14:12:30|6426.8|6424|6426.3|6423.5|6427.8|6425|6425.8|6423|15
1614089560000|2021-02-23 14:12:40|6426.7|6423.9|6426.2|6423.4|6427.3|6424.5|6425.3|6422.5|12
1614089570000|2021-02-23 14:12:50|6426.3|6423.5|6428.3|6425.5|6428.3|6425.5|6426.2|6423.4|22
1614089580000|2021-02-23 14:13:00|6427.8|6425|6424.3|6421.5|6428.3|6425.5|6424.3|6421.5|10
1614089590000|2021-02-23 14:13:10|6424.2|6421.4|6423.8|6421|6424.2|6421.4|6423.2|6420.4|7
1614089600000|2021-02-23 14:13:20|6424.2|6421.4|6426.2|6423.4|6427.3|6424.5|6423.8|6421|27
1614089610000|2021-02-23 14:13:30|6425.8|6423|6425.3|6422.5|6425.8|6423|6424.3|6421.5|21
1614089620000|2021-02-23 14:13:40|6426.3|6423.5|6425.8|6423|6426.3|6423.5|6425.3|6422.5|21
1614089630000|2021-02-23 14:13:50|6426.3|6423.5|6425.3|6422.5|6426.3|6423.5|6425.3|6422.5|27
1614089640000|2021-02-23 14:14:00|6425.8|6423|6425.3|6422.5|6426.3|6423.5|6425.3|6422.5|7
1614089650000|2021-02-23 14:14:10|6425.8|6423|6425.8|6423|6426.3|6423.5|6425.3|6422.5|30
1614089660000|2021-02-23 14:14:20|6426.3|6423.5|6429.8|6427|6429.8|6427|6426.3|6423.5|21
1614089670000|2021-02-23 14:14:30|6430.3|6427.5|6430.3|6427.5|6431.3|6428.5|6430.2|6427.4|12
1614089680000|2021-02-23 14:14:40|6431.2|6428.4|6432.8|6430|6434.3|6431.5|6430.8|6428|167
1614089690000|2021-02-23 14:14:50|6432.7|6429.9|6437.3|6434.5|6437.3|6434.5|6432.3|6429.4|313
1614089700000|2021-02-23 14:15:00|6437.2|6434.4|6437.3|6434.5|6439.3|6436.5|6435.2|6432.4|199
1614089710000|2021-02-23 14:15:10|6437.8|6435|6438.8|6436|6439.8|6437|6437.3|6434.5|84
1614089720000|2021-02-23 14:15:20|6439.3|6436.5|6442.3|6439.5|6442.3|6439.5|6439.3|6436.5|44
1614089730000|2021-02-23 14:15:30|6441.8|6439|6441.8|6439|6444.2|6441.4|6440.3|6437.5|86
1614089740000|2021-02-23 14:15:40|6441.3|6438.5|6439.3|6436.5|6441.3|6438.5|6439.3|6436.5|7
1614089750000|2021-02-23 14:15:50|6438.8|6436|6439.8|6437|6440.3|6437.5|6438.8|6436|24
1614089760000|2021-02-23 14:16:00|6440.3|6437.5|6438.3|6435.5|6440.3|6437.5|6438.3|6435.5|13
1614089770000|2021-02-23 14:16:10|6438.8|6436|6436.3|6433.5|6438.8|6436|6436.3|6433.5|5
1614089780000|2021-02-23 14:16:20|6435.7|6432.9|6435.3|6432.5|6435.7|6432.9|6434.3|6431.5|5
1614089790000|2021-02-23 14:16:30|6434.8|6432|6433.8|6431|6435.3|6432.5|6432.8|6430|22
1614089800000|2021-02-23 14:16:40|6433.3|6430.5|6433.8|6431|6433.8|6431|6431.8|6429|18
1614089810000|2021-02-23 14:16:50|6433.3|6430.5|6432.8|6430|6434.3|6431.5|6430.3|6427.5|90
1614089820000|2021-02-23 14:17:00|6431.8|6429|6433.3|6430.5|6433.3|6430.5|6431.8|6429|34
1614089830000|2021-02-23 14:17:10|6433.8|6431|6431.3|6428.5|6434.3|6431.5|6431.3|6428.5|102
1614089840000|2021-02-23 14:17:20|6432.3|6429.5|6432.3|6429.5|6432.3|6429.5|6431.3|6428.5|40
1614089850000|2021-02-23 14:17:30|6430.8|6428|6433.3|6430.5|6433.3|6430.5|6430.7|6427.9|241
1614089860000|2021-02-23 14:17:40|6432.8|6430|6431.3|6428.5|6432.8|6430|6431.3|6428.5|20
1614089870000|2021-02-23 14:17:50|6431.7|6428.9|6432.8|6430|6432.8|6430|6431.7|6428.9|21
1614089880000|2021-02-23 14:18:00|6432.7|6429.9|6431.3|6428.5|6432.8|6430|6431.2|6428.4|14
1614089890000|2021-02-23 14:18:10|6431.7|6428.9|6434.3|6431.5|6435.8|6433|6431.7|6428.9|29
1614089900000|2021-02-23 14:18:20|6434.8|6432|6436.3|6433.5|6436.3|6433.5|6434.8|6432|18
1614089910000|2021-02-23 14:18:30|6436.8|6434|6436.3|6433.5|6436.8|6434|6436.3|6433.5|6
1614089920000|2021-02-23 14:18:40|6436.8|6434|6437.8|6435|6438.3|6435.5|6436.8|6434|10
1614089930000|2021-02-23 14:18:50|6437.3|6434.5|6438.8|6436|6438.8|6436|6437.3|6434.5|0
1614089940000|2021-02-23 14:19:00|6438.3|6435.5|6436.7|6433.9|6438.3|6435.5|6436.3|6433.5|24
1614089950000|2021-02-23 14:19:10|6435.3|6432.5|6433.8|6431|6435.3|6432.5|6433.8|6431|15
1614089960000|2021-02-23 14:19:20|6434.3|6431.5|6429.3|6426.5|6434.3|6431.5|6429.3|6426.5|64
1614089970000|2021-02-23 14:19:30|6429.8|6427|6429.8|6427|6430.3|6427.5|6428.3|6425.5|9
1614089980000|2021-02-23 14:19:40|6430.3|6427.5|6429.8|6427|6430.3|6427.5|6428.8|6426|28
1614089990000|2021-02-23 14:19:50|6429.3|6426.5|6430.3|6427.5|6430.3|6427.5|6428.3|6425.5|4
1614090000000|2021-02-23 14:20:00|6429.8|6427|6429.8|6427|6430.3|6427.5|6429.3|6426.5|35
1614090010000|2021-02-23 14:20:10|6430.3|6427.5|6432.3|6429.5|6432.3|6429.5|6430.3|6427.5|8
1614090020000|2021-02-23 14:20:20|6433.3|6430.5|6433.3|6430.5|6433.3|6430.5|6432.8|6430|8
1614090030000|2021-02-23 14:20:30|||||||||15
1614090040000|2021-02-23 14:20:40|6432.8|6430|6431.3|6428.5|6432.8|6430|6431.3|6428.5|13
1614090050000|2021-02-23 14:20:50|6430.8|6428|6429.8|6427|6431.3|6428.5|6429.3|6426.5|7
1614090060000|2021-02-23 14:21:00|6429.7|6426.9|6428.8|6426|6429.7|6426.9|6428.3|6425.5|6
1614090070000|2021-02-23 14:21:10|6428.3|6425.5|6429.3|6426.5|6429.3|6426.5|6428.3|6425.5|29
1614090080000|2021-02-23 14:21:20|6430.3|6427.5|6430.3|6427.5|6431.3|6428.5|6430.3|6427.5|15
1614090090000|2021-02-23 14:21:30|6430.8|6428|6431.3|6428.5|6431.3|6428.5|6430.3|6427.5|1
1614090100000|2021-02-23 14:21:40|6430.3|6427.5|6432.3|6429.5|6434.3|6431.5|6430.3|6427.5|93
1614090110000|2021-02-23 14:21:50|6431.8|6429|6432.3|6429.5|6432.3|6429.5|6431.3|6428.5|10
1614090120000|2021-02-23 14:22:00|6432.8|6430|6430.3|6427.5|6432.8|6430|6430.3|6427.5|12
1614090130000|2021-02-23 14:22:10|6429.8|6427|6432.8|6430|6433.9|6430.5|6429.8|6427|136
1614090140000|2021-02-23 14:22:20|6432.3|6429.5|6432.3|6429.5|6433.8|6431|6432.3|6429.5|18
1614090150000|2021-02-23 14:22:30|6431.8|6429|6431.3|6428.5|6431.8|6429|6431.3|6428.5|19
1614090160000|2021-02-23 14:22:40|6431.8|6429|6434.8|6432|6435.3|6432.5|6431.8|6429|19
1614090170000|2021-02-23 14:22:50|6435.3|6432.5|6435.3|6432.5|6436.3|6433.5|6434.3|6431.5|6
1614090180000|2021-02-23 14:23:00|6435.8|6433|6432.8|6430|6435.8|6433|6432.3|6429.5|12
1614090190000|2021-02-23 14:23:10|6432.3|6429.5|6433.3|6430.5|6433.3|6430.5|6431.8|6429|114
1614090200000|2021-02-23 14:23:20|6432.8|6430|6434.3|6431.5|6434.3|6431.5|6432.3|6429.5|298
1614090210000|2021-02-23 14:23:30|6433.8|6431|6432.3|6429.5|6433.8|6431|6432.3|6429.5|36
1614090220000|2021-02-23 14:23:40|6431.8|6429|6430.3|6427.5|6432.3|6429.5|6430.3|6427.5|26
1614090230000|2021-02-23 14:23:50|6429.8|6427|6431.3|6428.5|6431.3|6428.5|6429.3|6426.5|21
1614090240000|2021-02-23 14:24:00|6430.8|6428|6430.8|6428|6431.3|6428.5|6430.3|6427.5|5
1614090250000|2021-02-23 14:24:10|6431.3|6428.5|6430.3|6427.5|6431.3|6428.5|6430.3|6427.5|0
1614090260000|2021-02-23 14:24:20|6429.8|6427|6430.8|6428|6431.3|6428.5|6429.3|6426.5|17
1614090270000|2021-02-23 14:24:30|6431.3|6428.5|6433.4|6430.6|6435.3|6432.5|6430.8|6428|1041
1614090280000|2021-02-23 14:24:40|6432.8|6430|6431.3|6428.5|6433.4|6430.6|6431.3|6428.5|30
1614090290000|2021-02-23 14:24:50|6431.8|6429|6432.4|6429.6|6432.4|6429.6|6430.9|6428.1|19
1614090300000|2021-02-23 14:25:00|6431.9|6429.1|6432.4|6429.6|6432.4|6429.6|6429.3|6426.5|35
1614090310000|2021-02-23 14:25:10|6432.3|6429.5|6432.3|6429.5|6432.8|6430|6431.3|6428.5|26
1614090320000|2021-02-23 14:25:20|6431.8|6429|6431.4|6428.6|6431.8|6429|6431.3|6428.5|10
1614090330000|2021-02-23 14:25:30|6431.3|6428.5|6431.3|6428.5|6431.3|6428.5|6431.3|6428.5|3
1614090340000|2021-02-23 14:25:40|6430.8|6428|6431.8|6429|6431.8|6429|6430.3|6427.5|11
1614090350000|2021-02-23 14:25:50|6431.3|6428.5|6430.3|6427.5|6431.3|6428.5|6430.3|6427.5|1
1614090360000|2021-02-23 14:26:00|6430.4|6427.6|6428.3|6425.5|6430.4|6427.6|6428.3|6425.5|6
1614090370000|2021-02-23 14:26:10|6427.3|6424.5|6428.3|6425.5|6428.3|6425.5|6427.3|6424.5|4
1614090380000|2021-02-23 14:26:20|6427.8|6425|6426.8|6424|6428.3|6425.5|6426.3|6423.5|30
1614090390000|2021-02-23 14:26:30|6426.3|6423.5|6428.3|6425.5|6428.3|6425.5|6426.3|6423.5|2
1614090400000|2021-02-23 14:26:40|6427.8|6425|6427.3|6424.5|6427.8|6425|6427.3|6424.5|4
1614090410000|2021-02-23 14:26:50|6426.3|6423.5|6424.8|6422|6426.3|6423.5|6424.8|6422|1
1614090420000|2021-02-23 14:27:00|6425.3|6422.5|6425.3|6422.5|6426.3|6423.5|6424.4|6421.6|15
1614090430000|2021-02-23 14:27:10|6425.8|6423|6424.3|6421.5|6425.8|6423|6423.3|6420.5|17
1614090440000|2021-02-23 14:27:20|6423.3|6420.5|6420.3|6417.5|6423.8|6421|6420.3|6417.5|26
1614090450000|2021-02-23 14:27:30|6420.8|6418|6418.3|6415.5|6420.8|6418|6418.3|6415.5|22
1614090460000|2021-02-23 14:27:40|6418.8|6416|6420.3|6417.5|6420.3|6417.5|6418.8|6416|31
1614090470000|2021-02-23 14:27:50|6419.3|6416.5|6419.3|6416.5|6419.8|6417|6419.3|6416.5|16
1614090480000|2021-02-23 14:28:00|6418.8|6416|6419.8|6417|6420.3|6417.5|6418.3|6415.5|67
1614090490000|2021-02-23 14:28:10|6419.3|6416.5|6419.3|6416.5|6419.3|6416.5|6418.3|6415.5|6
1614090500000|2021-02-23 14:28:20|6418.3|6415.5|6418.3|6415.5|6421.9|6415.5|6415.3|6410.9|513
1614090510000|2021-02-23 14:28:30|6419.3|6416.5|6422.8|6420|6424.8|6422|6419.3|6416.5|70
1614090520000|2021-02-23 14:28:40|6422.3|6419.5|6419.3|6416.5|6422.3|6419.5|6417.3|6414.5|25
1614090530000|2021-02-23 14:28:50|6419.8|6417|6419.3|6416.5|6421.8|6419|6418.8|6416|263
1614090540000|2021-02-23 14:29:00|6419.2|6416.4|6420.3|6417.5|6420.3|6417.5|6418.8|6416|10
1614090550000|2021-02-23 14:29:10|6420.8|6418|6422.8|6420|6423.3|6420.5|6420.8|6418|94
1614090560000|2021-02-23 14:29:20|6422.3|6419.5|6422.3|6419.5|6423.8|6421|6421.8|6419|51
1614090570000|2021-02-23 14:29:30|6422.8|6420|6421.3|6418.5|6422.8|6420|6420.3|6417.5|11
1614090580000|2021-02-23 14:29:40|6420.8|6418|6421.8|6419|6421.8|6419|6420.8|6418|6
1614090590000|2021-02-23 14:29:50|6421.3|6418.5|6422.3|6419.5|6422.8|6420|6421.3|6418.5|2
1614090600000|2021-02-23 14:30:00|6423.2|6420.4|6421.8|6419|6423.3|6420.5|6421.8|6419|27
1614090610000|2021-02-23 14:30:10|6421.7|6418.9|6424.3|6421.5|6424.3|6421.5|6421.2|6418.4|25
1614090620000|2021-02-23 14:30:20|6423.3|6420.5|6422.3|6419.5|6424.3|6421.5|6421.3|6418.5|84
1614090630000|2021-02-23 14:30:30|6421.8|6419|6421.3|6418.5|6422.3|6419.5|6421.3|6418.5|15
1614090640000|2021-02-23 14:30:40|6421.8|6419|6421.3|6418.5|6423.3|6420.5|6420.3|6417.5|22
1614090650000|2021-02-23 14:30:50|6420.3|6417.5|6417.8|6415|6421.3|6418.5|6417.8|6415|117
1614090660000|2021-02-23 14:31:00|6417.3|6414.5|6413.3|6410.5|6418.3|6415.5|6412.8|6410|175
1614090670000|2021-02-23 14:31:10|6412.8|6410|6410.7|6407.9|6413.2|6410.4|6409.2|6406.4|297
1614090680000|2021-02-23 14:31:20|6410.2|6407.4|6409.8|6407|6410.8|6408|6409.7|6406.9|146
1614090690000|2021-02-23 14:31:30|6409.3|6406.5|6410.7|6407.9|6412.8|6410|6409.3|6406.5|30
1614090700000|2021-02-23 14:31:40|6410.2|6407.4|6408.3|6405.5|6410.3|6407.5|6408.3|6405.5|18
1614090710000|2021-02-23 14:31:50|6408.2|6405.4|6406.3|6403.5|6408.3|6405.5|6406.2|6403.4|12
1614090720000|2021-02-23 14:32:00|6406.2|6403.4|6408.2|6405.4|6408.2|6405.4|6405.2|6402.4|183
1614090730000|2021-02-23 14:32:10|6407.7|6404.9|6409.2|6406.4|6409.7|6406.9|6407.7|6404.9|22
1614090740000|2021-02-23 14:32:20|6408.2|6405.4|6404.7|6401.9|6409.2|6406.4|6404.7|6401.9|44
1614090750000|2021-02-23 14:32:30|6405.2|6402.4|6405.2|6402.4|6405.7|6402.9|6404.7|6401.9|17
1614090760000|2021-02-23 14:32:40|6404.2|6401.4|6405.2|6402.4|6406.2|6403.4|6404.2|6401.4|108
1614090770000|2021-02-23 14:32:50|6404.2|6401.4|6404.8|6402|6404.8|6402|6404.2|6401.4|52
1614090780000|2021-02-23 14:33:00|6405.2|6402.4|6408.7|6405.9|6409.2|6406.4|6404.3|6401.5|52
1614090790000|2021-02-23 14:33:10|6408.2|6405.4|6409.2|6406.4|6409.7|6406.9|6407.2|6404.4|65
1614090800000|2021-02-23 14:33:20|6408.3|6405.5|6406.7|6403.9|6409.2|6406.4|6406.2|6403.4|36
1614090810000|2021-02-23 14:33:30|6406.2|6403.4|6402.3|6399.5|6406.2|6403.4|6400.8|6398|358
1614090820000|2021-02-23 14:33:40|6402.2|6399.4|6403.2|6400.4|6403.3|6400.5|6401.2|6398.4|37
1614090830000|2021-02-23 14:33:50|6402.2|6399.4|6404.7|6401.9|6404.7|6401.9|6401.2|6398.4|57
1614090840000|2021-02-23 14:34:00|6404.2|6401.4|6403.3|6400.5|6404.3|6401.5|6402.3|6399.5|76
1614090850000|2021-02-23 14:34:10|6403.2|6400.4|6401.2|6398.4|6403.2|6400.4|6400.2|6397.4|59
1614090860000|2021-02-23 14:34:20|6400.8|6398|6401.8|6399|6402.3|6399.5|6400.8|6398|12
1614090870000|2021-02-23 14:34:30|6402.3|6399.5|6399.8|6397|6403.3|6400.5|6399.8|6397|16
1614090880000|2021-02-23 14:34:40|6400.3|6397.5|6401.2|6398.4|6402.4|6398.5|6400.3|6397.5|53
1614090890000|2021-02-23 14:34:50|6401.8|6399|6400.3|6397.5|6402.3|6399.5|6400.2|6397.4|47
1614090900000|2021-02-23 14:35:00|6399.8|6397|6400.3|6397.5|6401.8|6399|6397.3|6394.5|234
1614090910000|2021-02-23 14:35:10|6399.8|6397|6398.8|6396|6401.2|6398.4|6398.8|6395.9|337
1614090920000|2021-02-23 14:35:20|6398.3|6395.5|6397.3|6394.5|6398.3|6395.5|6395.8|6393|96
1614090930000|2021-02-23 14:35:30|6397.2|6394.4|6391.7|6388.9|6397.3|6394.5|6391.3|6388.5|205
1614090940000|2021-02-23 14:35:40|6391.3|6388.5|6391.2|6388.4|6391.8|6389|6388.3|6385.5|297
1614090950000|2021-02-23 14:35:50|6389.3|6386.5|6390.7|6387.9|6392.2|6389.4|6389.2|6386.4|152
1614090960000|2021-02-23 14:36:00|6390.3|6387.5|6390.3|6387.5|6390.8|6388|6388.8|6386|116
1614090970000|2021-02-23 14:36:10|6389.8|6387|6394.3|6391.5|6394.8|6392|6389.3|6386.5|48
1614090980000|2021-02-23 14:36:20|6394.8|6392|6397.3|6394.5|6398.2|6395.4|6392.8|6390|82
1614090990000|2021-02-23 14:36:30|6396.3|6393.5|6394.8|6392|6396.3|6393.5|6393.8|6391|57
1614091000000|2021-02-23 14:36:40|6396.2|6393.4|6398.8|6396|6398.8|6396|6395.3|6392.5|32
1614091010000|2021-02-23 14:36:50|6397.8|6395|6395.8|6393|6398.3|6395.5|6395.8|6393|41
1614091020000|2021-02-23 14:37:00|6394.3|6391.5|6391.8|6389|6394.3|6391.5|6391.2|6388.4|30
1614091030000|2021-02-23 14:37:10|6391.3|6388.5|6392.8|6390|6393.2|6390.4|6391.3|6388.5|31
1614091040000|2021-02-23 14:37:20|6393.2|6390.4|6392.8|6390|6395.8|6393|6392.8|6390|49
1614091050000|2021-02-23 14:37:30|6393.3|6390.5|6393.3|6390.5|6394.3|6391.5|6392.3|6389.5|33
1614091060000|2021-02-23 14:37:40|6392.8|6390|6390.7|6387.9|6392.8|6390|6389.3|6386.5|71
1614091070000|2021-02-23 14:37:50|6389.8|6387|6389.7|6386.9|6390.3|6387.5|6388.3|6385.5|42
1614091080000|2021-02-23 14:38:00|6389.3|6386.5|6389.3|6386.5|6390.3|6387.5|6388.7|6385.9|13
1614091090000|2021-02-23 14:38:10|6388.8|6386|6389.2|6386.4|6390.3|6387.5|6388.8|6386|58
1614091100000|2021-02-23 14:38:20|6388.3|6385.5|6389.7|6386.9|6389.8|6387|6388.3|6385.5|156
1614091110000|2021-02-23 14:38:30|6389.3|6386.5|6390.2|6387.4|6390.3|6387.5|6388.7|6385.9|12
1614091120000|2021-02-23 14:38:40|6389.3|6386.5|6389.3|6386.5|6391.3|6388.5|6389.2|6386.4|40
1614091130000|2021-02-23 14:38:50|6389.2|6386.4|6388.3|6385.5|6390.3|6387.5|6388.3|6385.5|73
1614091140000|2021-02-23 14:39:00|6389.2|6386.4|6388.3|6385.5|6390.3|6387.5|6388.3|6385.5|71
1614091150000|2021-02-23 14:39:10|6389.3|6386.5|6393.2|6390.4|6393.7|6390.9|6388.3|6385.5|19
1614091160000|2021-02-23 14:39:20|6392.3|6389.5|6391.2|6388.4|6392.3|6389.5|6390.7|6387.9|22
1614091170000|2021-02-23 14:39:30|6390.3|6387.5|6391.7|6388.9|6392.9|6389.5|6389.8|6387|90
1614091180000|2021-02-23 14:39:40|6391.2|6388.4|6391.7|6388.9|6391.8|6389|6390.3|6387.5|14
1614091190000|2021-02-23 14:39:50|6391.3|6388.5|6389.8|6387|6391.3|6388.5|6389.2|6386.4|9
1614091200000|2021-02-23 14:40:00|6389.7|6386.9|6380.3|6377.5|6389.7|6386.9|6379.2|6376.4|192
1614091210000|2021-02-23 14:40:10|6380.2|6377.4|6381.3|6378.5|6381.7|6378.9|6378.3|6375.5|39
1614091220000|2021-02-23 14:40:20|6381.8|6379|6385.7|6382.9|6386.8|6384|6381.8|6379|19
1614091230000|2021-02-23 14:40:30|6384.8|6382|6384.3|6381.5|6384.8|6382|6381.3|6378.5|46
1614091240000|2021-02-23 14:40:40|6385.3|6382.5|6387.3|6384.5|6388.3|6385.5|6385.2|6382.4|44
1614091250000|2021-02-23 14:40:50|6388.7|6385.9|6393.7|6390.9|6395.3|6392.5|6388.7|6385.9|51
1614091260000|2021-02-23 14:41:00|6393.3|6390.5|6396.2|6393.4|6397.3|6394.5|6393.3|6390.5|67
1614091270000|2021-02-23 14:41:10|6396.3|6393.5|6397.8|6395|6398.3|6395.5|6395.7|6392.9|58
1614091280000|2021-02-23 14:41:20|6397.7|6394.9|6396.8|6394|6397.7|6394.9|6395.3|6392.5|40
1614091290000|2021-02-23 14:41:30|6396.7|6393.9|6392.8|6390|6396.8|6394|6392.2|6389.4|69
1614091300000|2021-02-23 14:41:40|6393.3|6390.5|6391.2|6388.4|6393.3|6390.5|6389.7|6386.9|27
1614091310000|2021-02-23 14:41:50|6390.7|6387.9|6391.8|6389|6392.2|6389.4|6389.7|6386.9|223
1614091320000|2021-02-23 14:42:00|6391.2|6388.4|6390.3|6387.5|6391.3|6388.5|6390.2|6387.4|21
1614091330000|2021-02-23 14:42:10|6391.2|6388.4|6387.3|6384.5|6392.3|6389.5|6386.7|6383.9|77
1614091340000|2021-02-23 14:42:20|6388.2|6385.4|6390.3|6387.5|6390.8|6388|6388.2|6385.4|22
1614091350000|2021-02-23 14:42:30|6390.8|6388|6390.7|6387.9|6390.8|6388|6388.2|6385.4|8
1614091360000|2021-02-23 14:42:40|6390.2|6387.4|6384.7|6381.9|6390.2|6387.4|6383.8|6381|20
1614091370000|2021-02-23 14:42:50|6384.8|6382|6388.2|6385.4|6388.2|6385.4|6384.3|6381.5|24
1614091380000|2021-02-23 14:43:00|6387.8|6385|6387.8|6385|6389.2|6386.4|6387.3|6384.5|12
1614091390000|2021-02-23 14:43:10|6389.3|6386.5|6389.8|6387|6391.3|6388.5|6388.3|6385.5|36
1614091400000|2021-02-23 14:43:20|6389.7|6386.9|6389.3|6386.5|6390.3|6387.5|6389.3|6386.5|12
1614091410000|2021-02-23 14:43:30|6388.2|6385.4|6388.8|6386|6390.3|6387.5|6387.3|6384.5|153
1614091420000|2021-02-23 14:43:40|6389.3|6386.5|6386.8|6384|6389.3|6386.5|6386.3|6383.5|84
1614091430000|2021-02-23 14:43:50|6386.3|6383.5|6382.3|6379.5|6386.3|6383.5|6382.3|6379.5|25
1614091440000|2021-02-23 14:44:00|6382.8|6380|6382.3|6379.5|6382.8|6380|6380.3|6377.5|25
1614091450000|2021-02-23 14:44:10|6381.3|6378.5|6386.3|6383.5|6387.3|6384.5|6381.3|6378.5|39
1614091460000|2021-02-23 14:44:20|6385.3|6382.5|6383.8|6381|6385.8|6383|6383.8|6381|17
1614091470000|2021-02-23 14:44:30|6383.3|6380.5|6383.3|6380.5|6385.3|6382.5|6383.3|6380.5|14
1614091480000|2021-02-23 14:44:40|6382.3|6379.5|6382.3|6379.5|6383.3|6380.5|6382.3|6379.5|41
1614091490000|2021-02-23 14:44:50|6382.8|6380|6382.3|6379.5|6383.3|6380.5|6380.8|6378|32
1614091500000|2021-02-23 14:45:00|6381.8|6379|6380.8|6378|6382.3|6379.5|6379.3|6376.5|37
1614091510000|2021-02-23 14:45:10|6381.3|6378.5|6385.8|6383|6386.3|6383.5|6381.3|6378.5|63
1614091520000|2021-02-23 14:45:20|6385.3|6382.5|6382.8|6380|6385.8|6383|6382.8|6380|16
1614091530000|2021-02-23 14:45:30|6382.3|6379.5|6385.3|6382.5|6385.3|6382.5|6382.3|6379.5|12
1614091540000|2021-02-23 14:45:40|6384.8|6382|6379.3|6376.5|6385.8|6383|6379.3|6376.5|23
1614091550000|2021-02-23 14:45:50|6379.8|6377|6381.8|6379|6382.3|6379.5|6379.3|6376.5|28
1614091560000|2021-02-23 14:46:00|6382.3|6379.5|6384.8|6382|6384.8|6382|6381.3|6378.5|25
1614091570000|2021-02-23 14:46:10|6384.3|6381.5|6382.8|6380|6385.3|6382.5|6382.3|6379.5|32
1614091580000|2021-02-23 14:46:20|6382.3|6379.5|6380.3|6377.5|6382.8|6380|6380.3|6377.5|19
1614091590000|2021-02-23 14:46:30|6379.8|6377|6378.3|6375.5|6379.8|6377|6378.3|6375.5|44
1614091600000|2021-02-23 14:46:40|6377.3|6374.5|6375.3|6372.5|6378.3|6375.5|6374.3|6371.5|249
1614091610000|2021-02-23 14:46:50|6374.3|6371.5|6372.8|6370|6374.3|6371.5|6369.3|6366.5|295
1614091620000|2021-02-23 14:47:00|6372.3|6369.5|6375.8|6373|6377.3|6374.5|6372.3|6369.5|60
1614091630000|2021-02-23 14:47:10|6375.3|6372.5|6375.3|6372.5|6376.8|6374|6375.3|6372.5|266
1614091640000|2021-02-23 14:47:20|6375.8|6373|6373.3|6370.5|6376.3|6373.5|6372.3|6369.5|53
1614091650000|2021-02-23 14:47:30|6372.8|6370|6374.3|6371.5|6374.8|6372|6372.3|6369.5|42
1614091660000|2021-02-23 14:47:40|6373.3|6370.5|6374.2|6371.4|6374.3|6371.5|6372.2|6369.4|146
1614091670000|2021-02-23 14:47:50|6373.7|6370.9|6372.2|6369.4|6374.3|6371.5|6372.2|6369.4|26
1614091680000|2021-02-23 14:48:00|6371.2|6368.4|6374.7|6371.9|6375.2|6372.4|6371.2|6368.4|50
1614091690000|2021-02-23 14:48:10|6374.2|6371.4|6375.2|6372.4|6375.2|6372.4|6373.2|6370.4|36
1614091700000|2021-02-23 14:48:20|6375.3|6372.5|6373.7|6370.9|6375.3|6372.5|6373.7|6370.9|6
1614091710000|2021-02-23 14:48:30|6373.2|6370.4|6374.7|6371.9|6375.2|6372.4|6373.2|6370.4|73
1614091720000|2021-02-23 14:48:40|6374.2|6371.4|6377.8|6375|6379.2|6376.4|6373.2|6370.4|96
1614091730000|2021-02-23 14:48:50|6378.2|6375.4|6378.7|6375.9|6379.3|6376.5|6376.3|6373.5|73
1614091740000|2021-02-23 14:49:00|6378.8|6376|6375.3|6372.5|6378.8|6376|6374.8|6372|35
1614091750000|2021-02-23 14:49:10|6376.3|6373.5|6374.7|6371.9|6376.3|6373.5|6372.7|6369.9|17
1614091760000|2021-02-23 14:49:20|6373.7|6370.9|6369.2|6366.4|6373.7|6370.9|6368.2|6365.4|297
1614091770000|2021-02-23 14:49:30|6368.7|6365.9|6367.2|6364.4|6368.7|6365.9|6366.2|6363.4|224
1614091780000|2021-02-23 14:49:40|6366.3|6363.5|6372.3|6369.5|6372.3|6369.5|6366.2|6363.4|90
1614091790000|2021-02-23 14:49:50|6372.2|6369.4|6369.2|6366.4|6372.3|6369.5|6369.2|6366.4|80
1614091800000|2021-02-23 14:50:00|6368.3|6365.5|6370.3|6367.5|6370.3|6367.5|6366.3|6363.5|120
1614091810000|2021-02-23 14:50:10|6370.2|6367.4|6369.8|6367|6372.2|6369.4|6369.2|6366.4|11
1614091820000|2021-02-23 14:50:20|6369.7|6366.9|6374.8|6372|6374.8|6372|6369.2|6366.4|67
1614091830000|2021-02-23 14:50:30|6375.3|6372.5|6366.2|6363.4|6375.3|6372.5|6365.2|6362.4|147
1614091840000|2021-02-23 14:50:40|6365.2|6362.4|6368.2|6365.4|6369.2|6366.4|6365.2|6362.4|40
1614091850000|2021-02-23 14:50:50|6367.2|6364.4|6368.7|6365.9|6369.2|6366.4|6367.2|6364.4|20
1614091860000|2021-02-23 14:51:00|6369.2|6366.4|6374.3|6371.5|6375.2|6372.4|6368.7|6365.9|15
1614091870000|2021-02-23 14:51:10|6375.3|6372.5|6379.2|6376.4|6379.2|6376.4|6375.2|6372.4|37
1614091880000|2021-02-23 14:51:20|6378.7|6375.9|6381.7|6378.9|6382.2|6379.4|6378.7|6375.9|109
1614091890000|2021-02-23 14:51:30|6382.2|6379.4|6383.7|6380.9|6384.2|6381.4|6380.2|6377.4|66
1614091900000|2021-02-23 14:51:40|6384.2|6381.4|6388.7|6385.9|6388.7|6385.9|6384.2|6381.4|40
1614091910000|2021-02-23 14:51:50|6388.2|6385.4|6392.7|6389.9|6392.7|6389.9|6388.2|6385.4|173
1614091920000|2021-02-23 14:52:00|6392.2|6389.4|6393.3|6390.5|6396.2|6393.4|6392.2|6389.4|130
1614091930000|2021-02-23 14:52:10|6394.2|6391.4|6393.2|6390.4|6394.8|6392|6393.2|6390.4|28
1614091940000|2021-02-23 14:52:20|6392.3|6389.5|6394.8|6392|6395.3|6392.5|6392.3|6389.5|97
1614091950000|2021-02-23 14:52:30|6394.3|6391.5|6396.8|6394|6397.3|6394.5|6394.3|6391.5|63
1614091960000|2021-02-23 14:52:40|6397.3|6394.5|6397.3|6394.5|6400.3|6397.5|6396.8|6394|37
1614091970000|2021-02-23 14:52:50|6396.8|6394|6398.8|6396|6398.8|6396|6395.8|6393|133
1614091980000|2021-02-23 14:53:00|6398.3|6395.5|6395.3|6392.5|6398.8|6396|6393.7|6390.9|19
1614091990000|2021-02-23 14:53:10|6394.8|6392|6399.3|6396.5|6399.3|6396.5|6394.3|6391.5|24
1614092000000|2021-02-23 14:53:20|6400.2|6397.4|6402.3|6399.5|6403.3|6400.5|6399.8|6397|82
1614092010000|2021-02-23 14:53:30|6402.8|6400|6401.8|6399|6402.8|6400|6400.3|6397.5|33
1614092020000|2021-02-23 14:53:40|6402.3|6399.5|6400.8|6398|6402.8|6400|6400.3|6397.5|319
1614092030000|2021-02-23 14:53:50|6400.3|6397.5|6399.2|6396.4|6401.3|6398.5|6399.2|6396.4|37
1614092040000|2021-02-23 14:54:00|6398.3|6395.5|6400.3|6397.5|6400.3|6397.5|6396.3|6393.5|95
1614092050000|2021-02-23 14:54:10|6400.8|6398|6411.8|6409|6413.3|6410.5|6400.3|6397.5|269
1614092060000|2021-02-23 14:54:20|6412.8|6410|6412.8|6410|6415.2|6412.4|6411.3|6408.5|195
1614092070000|2021-02-23 14:54:30|6413.8|6411|6410.3|6407.5|6414.3|6411.5|6410.3|6407.5|138
1614092080000|2021-02-23 14:54:40|6410.8|6408|6408.3|6405.5|6411.3|6408.5|6407.3|6404.5|141
1614092090000|2021-02-23 14:54:50|6408.8|6406|6410.3|6407.5|6410.3|6407.5|6408.3|6405.5|30
1614092100000|2021-02-23 14:55:00|6409.8|6407|6414.3|6411.5|6415.3|6412.5|6409.8|6407|58
1614092110000|2021-02-23 14:55:10|6413.9|6411.1|6414.8|6412|6418.3|6415.5|6412.3|6409.5|138
1614092120000|2021-02-23 14:55:20|6414.3|6411.5|6417.8|6415|6419.3|6416.5|6414.3|6411.5|69
1614092130000|2021-02-23 14:55:30|6418.3|6415.5|6420.3|6417.5|6420.3|6417.5|6418.3|6415.5|295
1614092140000|2021-02-23 14:55:40|6419.8|6417|6417.3|6414.5|6419.8|6417|6415.8|6413|32
1614092150000|2021-02-23 14:55:50|6416.8|6414|6419.3|6416.5|6420.3|6417.5|6416.8|6414|390
1614092160000|2021-02-23 14:56:00|6417.8|6415|6420.3|6417.5|6420.3|6417.5|6416.3|6413.5|61
1614092170000|2021-02-23 14:56:10|6419.8|6417|6428.4|6418.4|6428.5|6422|6419.8|6417|147
1614092180000|2021-02-23 14:56:20|6429.3|6426.5|6427.8|6425|6429.8|6427|6426.8|6424|375
1614092190000|2021-02-23 14:56:30|6428.3|6425.5|6429.3|6426.5|6429.3|6426.5|6426.8|6424|73
1614092200000|2021-02-23 14:56:40|6429.8|6427|6429.3|6426.5|6431.8|6429|6427.8|6425|155
1614092210000|2021-02-23 14:56:50|6429.2|6426.4|6429.3|6426.5|6429.8|6427|6427.3|6424.5|31
1614092220000|2021-02-23 14:57:00|6429.8|6427|6426.8|6424|6429.8|6427|6425.8|6423|187
1614092230000|2021-02-23 14:57:10|6427.3|6424.5|6428.8|6426|6429.3|6426.5|6425.3|6422.5|143
1614092240000|2021-02-23 14:57:20|6427.8|6425|6427.3|6424.5|6428.3|6425.5|6426.8|6424|37
1614092250000|2021-02-23 14:57:30|6427.8|6425|6426.3|6423.5|6429.3|6426.5|6425.3|6422.5|60
1614092260000|2021-02-23 14:57:40|6426.8|6424|6424.8|6422|6427.3|6424.5|6423.8|6421|44
1614092270000|2021-02-23 14:57:50|6425.3|6422.5|6429.3|6426.5|6431.3|6428.5|6425.3|6422.5|78
1614092280000|2021-02-23 14:58:00|6428.8|6426|6426.3|6423.5|6429.3|6426.5|6426.3|6423.5|41
1614092290000|2021-02-23 14:58:10|6425.8|6423|6420.8|6418|6425.8|6423|6420.7|6417.9|22
1614092300000|2021-02-23 14:58:20|6420.3|6417.5|6420.8|6418|6422.3|6419.5|6419.8|6417|26
1614092310000|2021-02-23 14:58:30|6420.7|6417.9|6418.8|6416|6420.8|6418|6418.8|6416|47
1614092320000|2021-02-23 14:58:40|6418.3|6415.5|6418.8|6416|6418.8|6416|6417.3|6414.5|19
1614092330000|2021-02-23 14:58:50|6418.3|6415.5|6419.8|6417|6419.8|6417|6418.3|6415.5|13
1614092340000|2021-02-23 14:59:00|6419.7|6416.9|6423.7|6420.9|6423.8|6421|6419.2|6416.4|11
1614092350000|2021-02-23 14:59:10|6423.3|6420.5|6422.8|6420|6423.3|6420.5|6421.2|6418.4|51
1614092360000|2021-02-23 14:59:20|6422.3|6419.5|6418.8|6416|6422.3|6419.5|6418.8|6416|26
1614092370000|2021-02-23 14:59:30|6418.3|6415.5|6415.8|6413|6418.3|6415.5|6415.8|6413|73
1614092380000|2021-02-23 14:59:40|6415.3|6412.5|6415.8|6413|6416.3|6413.5|6414.8|6412|73
1614092390000|2021-02-23 14:59:50|6415.3|6412.5|6416.3|6413.5|6417.2|6414.4|6415.3|6412.5|43
1614092400000|2021-02-23 15:00:00|6416.8|6414|6417.8|6415|6417.8|6415|6415.3|6412.5|64
1614092410000|2021-02-23 15:00:10|6416.8|6414|6417.2|6414.4|6417.8|6415|6416.3|6413.5|22
1614092420000|2021-02-23 15:00:20|6416.8|6414|6409.8|6407|6416.8|6414|6409.7|6406.9|55
1614092430000|2021-02-23 15:00:30|6410.2|6407.4|6409.8|6407|6410.8|6407.5|6407.2|6404.4|185
1614092440000|2021-02-23 15:00:40|6410.2|6407.4|6409.7|6406.9|6411.7|6408.9|6409.7|6406.9|36
1614092450000|2021-02-23 15:00:50|6409.3|6406.5|6410.8|6408|6410.8|6408|6407.7|6404.9|23
1614092460000|2021-02-23 15:01:00|6411.2|6408.4|6414.8|6412|6415.8|6413|6410.3|6407.5|59
1614092470000|2021-02-23 15:01:10|6414.7|6411.9|6419.8|6417|6421.3|6418.5|6414.7|6411.9|56
1614092480000|2021-02-23 15:01:20|6419.3|6416.5|6422.3|6419.5|6422.7|6419.9|6418.8|6416|49
1614092490000|2021-02-23 15:01:30|6422.7|6419.9|6430.3|6427.5|6430.3|6427.5|6422.7|6419.9|147
1614092500000|2021-02-23 15:01:40|6429.7|6426.9|6430.8|6428|6431.3|6428.5|6429.2|6426.4|119
1614092510000|2021-02-23 15:01:50|6431.3|6428.5|6433.8|6431|6434.3|6431.5|6431.3|6428.5|84
1614092520000|2021-02-23 15:02:00|6433.3|6430.5|6432.3|6429.5|6433.8|6431|6430.8|6428|64
1614092530000|2021-02-23 15:02:10|6431.8|6429|6432.3|6429.5|6436.3|6433.5|6431.8|6429|98
1614092540000|2021-02-23 15:02:20|6433.3|6430.5|6435.3|6432.5|6436.3|6433.5|6432.3|6429.5|60
1614092550000|2021-02-23 15:02:30|6434.8|6432|6432.8|6430|6435.8|6433|6431.8|6429|42
1614092560000|2021-02-23 15:02:40|6433.3|6430.5|6435.8|6433|6436.3|6433.5|6433.3|6430.5|77
1614092570000|2021-02-23 15:02:50|6435.3|6432.5|6436.2|6433.4|6437.8|6435|6435.3|6432.5|68
1614092580000|2021-02-23 15:03:00|6435.8|6433|6442.3|6439.5|6444.2|6441.4|6435.3|6432.5|290
1614092590000|2021-02-23 15:03:10|6442.8|6440|6440.3|6437.5|6443.8|6441|6437.3|6434.5|113
1614092600000|2021-02-23 15:03:20|6439.8|6437|6439.8|6437|6441.3|6438.5|6439.3|6436.5|14
1614092610000|2021-02-23 15:03:30|6439.3|6436.5|6434.3|6431.5|6439.3|6436.5|6433.8|6431|30
1614092620000|2021-02-23 15:03:40|6435.3|6432.5|6435.8|6433|6437.3|6434.5|6434.8|6432|11
1614092630000|2021-02-23 15:03:50|6435.3|6432.5|6439.8|6437|6441.3|6438.5|6435.3|6432.5|23
1614092640000|2021-02-23 15:04:00|6440.3|6437.5|6433.8|6431|6440.3|6437.5|6432.8|6430|45
1614092650000|2021-02-23 15:04:10|6433.3|6430.5|6435.8|6433|6437.8|6435|6433.3|6430.5|61
1614092660000|2021-02-23 15:04:20|6436.3|6433.5|6437.2|6434.4|6438.8|6436|6435.2|6432.4|4
1614092670000|2021-02-23 15:04:30|6436.8|6434|6438.7|6435.9|6439.8|6437|6435.8|6433|4
1614092680000|2021-02-23 15:04:40|6438.3|6435.5|6441.8|6439|6442.8|6440|6438.2|6435.4|51
1614092690000|2021-02-23 15:04:50|6441.3|6438.5|6444.8|6442|6445.3|6442.5|6441.3|6438.5|26
1614092700000|2021-02-23 15:05:00|6445.8|6443|6445.3|6442.5|6447.3|6444.5|6443.3|6440.5|89
1614092710000|2021-02-23 15:05:10|6445.8|6443|6444.8|6442|6447.3|6444.5|6444.3|6441.5|35
1614092720000|2021-02-23 15:05:20|6445.3|6442.5|6449.3|6446.5|6450.3|6447.5|6445.3|6442.5|148
1614092730000|2021-02-23 15:05:30|6448.3|6445.5|6444.8|6442|6448.8|6446|6444.8|6442|33
1614092740000|2021-02-23 15:05:40|6444.7|6441.9|6442.3|6439.5|6444.8|6442|6442.3|6439.5|93
1614092750000|2021-02-23 15:05:50|6443.3|6440.5|6441.8|6439|6443.3|6440.5|6441.3|6438.5|76
1614092760000|2021-02-23 15:06:00|6441.3|6438.5|6442.3|6439.5|6444.3|6441.5|6441.3|6438.5|48
1614092770000|2021-02-23 15:06:10|6442.8|6440|6442.3|6439.5|6444.3|6441.5|6441.3|6438.5|133
1614092780000|2021-02-23 15:06:20|6443.3|6440.5|6443.3|6440.5|6444.8|6442|6443.3|6440.3|21
1614092790000|2021-02-23 15:06:30|6443.8|6441|6449.3|6446.5|6450.3|6447.5|6443.8|6441|22
1614092800000|2021-02-23 15:06:40|6449.8|6447|6452.3|6449.5|6452.7|6449.9|6449.8|6447|72
1614092810000|2021-02-23 15:06:50|6451.8|6449|6450.3|6447.5|6452.3|6449.5|6450.3|6447.5|40
1614092820000|2021-02-23 15:07:00|6449.8|6447|6454.8|6452|6454.8|6452|6446.3|6443.5|125
1614092830000|2021-02-23 15:07:10|6454.3|6451.5|6450.3|6447.5|6455.3|6452.5|6449.3|6446.5|103
1614092840000|2021-02-23 15:07:20|6449.8|6447|6452.8|6450|6453.3|6450.5|6449.3|6446.5|37
1614092850000|2021-02-23 15:07:30|6451.8|6449|6448.3|6445.5|6452.8|6450|6448.3|6445.5|61
1614092860000|2021-02-23 15:07:40|6448.8|6446|6451.8|6449|6452|6449|6447.8|6445|37
1614092870000|2021-02-23 15:07:50|6451.3|6448.5|6451.3|6448.5|6451.3|6448.5|6449.3|6446.5|24
1614092880000|2021-02-23 15:08:00|6451.8|6449|6453.3|6450.5|6455.3|6452.5|6451.8|6449|50
1614092890000|2021-02-23 15:08:10|6453.8|6451|6456.8|6454|6457.3|6454.5|6453.3|6450.5|16
1614092900000|2021-02-23 15:08:20|6457.3|6454.5|6456.8|6454|6458.3|6455.5|6456.3|6453.5|76
1614092910000|2021-02-23 15:08:30|6456.3|6453.5|6454.3|6451.5|6456.3|6453.5|6454.3|6451.5|115
1614092920000|2021-02-23 15:08:40|6453.3|6450.5|6453.8|6451|6455.3|6452.5|6451.3|6448.5|72
1614092930000|2021-02-23 15:08:50|6453.3|6450.5|6454.3|6451.5|6454.8|6452|6453.3|6450.5|72
1614092940000|2021-02-23 15:09:00|6454.2|6451.4|6450.3|6447.5|6454.3|6451.5|6450.3|6447.5|40
1614092950000|2021-02-23 15:09:10|6449.3|6446.5|6452.8|6450|6453.3|6450.5|6449.3|6446.5|20
1614092960000|2021-02-23 15:09:20|6453.3|6450.5|6453.8|6451|6453.8|6451|6451.3|6448.5|19
1614092970000|2021-02-23 15:09:30|6454.8|6452|6453.8|6451|6455.8|6453|6451.8|6449|17
1614092980000|2021-02-23 15:09:40|6453.3|6450.5|6453.8|6451|6454.8|6452|6452.3|6449.5|45
1614092990000|2021-02-23 15:09:50|6453.3|6450.5|6452.8|6450|6453.8|6451|6451.8|6449|10
1614093000000|2021-02-23 15:10:00|6452.3|6449.5|6450.8|6448|6453.3|6450.5|6449.3|6446.5|34
1614093010000|2021-02-23 15:10:10|6451.3|6448.5|6450.8|6448|6452.3|6449.5|6450.3|6447.5|20
1614093020000|2021-02-23 15:10:20|6450.3|6447.5|6448.3|6445.5|6450.3|6447.5|6448.3|6445.5|10
1614093030000|2021-02-23 15:10:30|6447.8|6445|6445.8|6443|6447.8|6445|6445.8|6443|30
1614093040000|2021-02-23 15:10:40|6446.3|6443.5|6448.3|6445.5|6448.3|6445.5|6446.3|6443.5|25
1614093050000|2021-02-23 15:10:50|6448.8|6446|6451.3|6448.5|6452.3|6449.5|6448.8|6446|57
1614093060000|2021-02-23 15:11:00|6451.8|6449|6455.3|6452.5|6457.3|6454.5|6451.8|6449|40
1614093070000|2021-02-23 15:11:10|6455.8|6453|6452.3|6449.5|6455.8|6453|6450.8|6448|309
1614093080000|2021-02-23 15:11:20|6452.8|6450|6452.2|6449.4|6452.8|6450|6450.2|6447.4|453
1614093090000|2021-02-23 15:11:30|6451.8|6449|6453.7|6450.9|6455.2|6452.4|6451.7|6448.9|30
1614093100000|2021-02-23 15:11:40|6454.2|6451.4|6453.2|6450.4|6454.2|6451.4|6453.2|6450.4|50
1614093110000|2021-02-23 15:11:50|6453.7|6450.9|6454.7|6451.9|6454.7|6451.9|6453.2|6450.4|4
1614093120000|2021-02-23 15:12:00|6454.2|6451.4|6456.2|6453.4|6457.2|6454.4|6453.2|6450.4|233
1614093130000|2021-02-23 15:12:10|6455.7|6452.9|6456.2|6453.4|6458.7|6455.9|6455.7|6452.9|60
1614093140000|2021-02-23 15:12:20|6455.2|6452.4|6457.2|6454.4|6457.2|6454.4|6455.2|6452.4|55
1614093150000|2021-02-23 15:12:30|6457.7|6454.9|6457.7|6454.9|6458.2|6455.4|6457.7|6454.9|24
1614093160000|2021-02-23 15:12:40|6457.2|6454.4|6454.2|6451.4|6457.7|6454.9|6452.7|6449.9|40
1614093170000|2021-02-23 15:12:50|6455.2|6452.4|6453.2|6450.4|6455.2|6452.4|6451.2|6448.4|66
1614093180000|2021-02-23 15:13:00|6453.3|6450.5|6452.7|6449.9|6454.2|6451.4|6451.7|6448.9|74
1614093190000|2021-02-23 15:13:10|6452.2|6449.4|6453.7|6450.9|6453.7|6450.9|6452.2|6449.4|51
1614093200000|2021-02-23 15:13:20|6454.2|6451.4|6452.2|6449.4|6455.2|6452.4|6451.2|6448.4|30
1614093210000|2021-02-23 15:13:30|6451.2|6448.4|6447.2|6444.4|6451.7|6448.9|6447.2|6444.4|142
1614093220000|2021-02-23 15:13:40|6447.7|6444.9|6449.2|6446.4|6449.2|6446.4|6447.2|6444.4|44
1614093230000|2021-02-23 15:13:50|6448.2|6445.4|6450.2|6447.4|6450.2|6447.4|6448.2|6445.4|12
1614093240000|2021-02-23 15:14:00|6449.2|6446.4|6450.7|6447.9|6452.2|6449.4|6449.2|6446.4|14
1614093250000|2021-02-23 15:14:10|6450.2|6447.4|6448.2|6445.4|6450.7|6447.9|6447.7|6444.9|20
1614093260000|2021-02-23 15:14:20|6449.2|6446.4|6450.2|6447.4|6453.2|6450.4|6449.2|6446.4|95
1614093270000|2021-02-23 15:14:30|6450.7|6447.9|6452.2|6449.4|6452.2|6449.4|6450.7|6447.9|29
1614093280000|2021-02-23 15:14:40|6453.2|6450.4|6450.2|6447.4|6454.3|6451.3|6449.7|6446.9|69
1614093290000|2021-02-23 15:14:50|6450.1|6447.3|6451.2|6448.4|6451.2|6448.4|6449.6|6446.8|28
1614093300000|2021-02-23 15:15:00|6451.1|6448.3|6447.7|6444.9|6451.1|6448.3|6447.1|6444.3|134
1614093310000|2021-02-23 15:15:10|6447.2|6444.4|6448.1|6445.3|6450.2|6447.4|6447.2|6444.4|17
1614093320000|2021-02-23 15:15:20|6448.2|6445.4|6447.7|6444.9|6451.1|6448.3|6447.7|6444.9|31
1614093330000|2021-02-23 15:15:30|6448.2|6445.4|6447.1|6444.3|6448.2|6445.4|6445.2|6442.4|199
1614093340000|2021-02-23 15:15:40|6447.2|6444.4|6450.6|6447.8|6451.1|6448.3|6447.2|6444.4|40
1614093350000|2021-02-23 15:15:50|6451.1|6448.3|6447.1|6444.3|6452.1|6449.3|6446.1|6443.3|60
1614093360000|2021-02-23 15:16:00|6446.6|6443.8|6448.1|6445.3|6449.6|6446.8|6446.6|6443.8|46
1614093370000|2021-02-23 15:16:10|6447.6|6444.8|6444.6|6441.8|6447.6|6444.8|6444.6|6441.2|56
1614093380000|2021-02-23 15:16:20|6444.1|6441.3|6446.1|6443.3|6446.1|6443.3|6444.1|6441.3|76
1614093390000|2021-02-23 15:16:30|6446.2|6443.4|6449.1|6446.3|6450.1|6447.3|6446.2|6443.4|40
1614093400000|2021-02-23 15:16:40|6448.1|6445.3|6449.2|6446.4|6449.6|6446.8|6447.1|6444.3|52
1614093410000|2021-02-23 15:16:50|6450.1|6447.3|6449.1|6446.3|6452.1|6449.3|6449.1|6446.3|12
1614093420000|2021-02-23 15:17:00|6449.6|6446.8|6449.1|6446.3|6450.6|6447.8|6448.6|6445.8|23
1614093430000|2021-02-23 15:17:10|6448.6|6445.8|6445.6|6442.8|6448.6|6445.8|6445.1|6442.3|129
1614093440000|2021-02-23 15:17:20|6445.7|6442.9|6448.6|6445.8|6449.6|6446.8|6445.7|6442.9|38
1614093450000|2021-02-23 15:17:30|6449.1|6446.3|6448.6|6445.8|6450.1|6447.3|6448.6|6445.8|3
1614093460000|2021-02-23 15:17:40|6448.2|6445.4|6448.6|6445.8|6449.1|6446.3|6448.1|6445.3|25
1614093470000|2021-02-23 15:17:50|6449.1|6446.3|6449.2|6446.4|6450.2|6447.4|6449.1|6446.3|40
1614093480000|2021-02-23 15:18:00|6450.1|6447.3|6450.2|6447.4|6450.2|6447.4|6449.1|6446.3|9
1614093490000|2021-02-23 15:18:10|6450.1|6447.3|6447.2|6444.4|6450.2|6447.4|6446.1|6443.3|12
1614093500000|2021-02-23 15:18:20|6447.1|6444.3|6445.2|6442.4|6449.2|6446.4|6445.2|6442.4|32
1614093510000|2021-02-23 15:18:30|6444.2|6441.4|6447.2|6444.4|6447.7|6444.9|6444.2|6441.4|68
1614093520000|2021-02-23 15:18:40|6447.7|6444.9|6444.2|6441.4|6447.7|6444.9|6443.2|6440.4|91
1614093530000|2021-02-23 15:18:50|6444.7|6441.9|6447.7|6444.9|6448.7|6445.9|6444.7|6441.9|56
1614093540000|2021-02-23 15:19:00|6447.2|6444.4|6448.2|6445.4|6450.2|6447.4|6447.2|6444.4|26
1614093550000|2021-02-23 15:19:10|6449.2|6446.4|6449.7|6446.9|6450.1|6447.3|6448.2|6445.4|29
1614093560000|2021-02-23 15:19:20|6450.2|6447.4|6448.7|6445.9|6450.2|6447.4|6448.2|6445.4|8
1614093570000|2021-02-23 15:19:30|6448.2|6445.4|6443.2|6440.4|6448.2|6445.4|6443.2|6440.4|7
1614093580000|2021-02-23 15:19:40|6444.1|6441.3|6448.7|6445.9|6448.7|6445.9|6444.1|6441.3|60
1614093590000|2021-02-23 15:19:50|6449.2|6446.4|6447.7|6444.9|6450.2|6447.4|6447.7|6444.9|71
1614093600000|2021-02-23 15:20:00|6448.2|6445.4|6448.2|6445.4|6450.2|6447.4|6447.7|6444.9|17
1614093610000|2021-02-23 15:20:10|6448.7|6445.9|6447.1|6444.3|6448.7|6445.9|6446.1|6443.3|13
1614093620000|2021-02-23 15:20:20|6446.1|6443.3|6446.7|6443.9|6448.1|6445.3|6446.1|6443.3|9
1614093630000|2021-02-23 15:20:30|6447.1|6444.3|6446.1|6443.3|6447.1|6444.3|6446.1|6443.3|5
1614093640000|2021-02-23 15:20:40|6445.1|6442.3|6447.1|6444.3|6447.6|6444.8|6445.1|6442.3|28
1614093650000|2021-02-23 15:20:50|6447.2|6444.4|6448.6|6445.8|6449.6|6446.8|6447.2|6444.4|23
1614093660000|2021-02-23 15:21:00|6448.7|6445.9|6450.1|6447.3|6450.6|6447.8|6448.1|6445.3|9
1614093670000|2021-02-23 15:21:10|6449.2|6446.4|6447.6|6444.8|6450.1|6447.3|6447.1|6444.3|22
1614093680000|2021-02-23 15:21:20|6447.1|6444.3|6446.1|6443.3|6447.6|6444.8|6446.1|6443.3|5
1614093690000|2021-02-23 15:21:30|6446.2|6443.4|6449.1|6446.3|6449.1|6446.3|6446.2|6443.4|112
1614093700000|2021-02-23 15:21:40|6448.7|6445.9|6450.1|6447.3|6450.1|6447.3|6448.6|6445.8|39
1614093710000|2021-02-23 15:21:50|6449.1|6446.3|6449.1|6446.3|6450.6|6447.8|6447.6|6444.8|5
1614093720000|2021-02-23 15:22:00|6448.6|6445.8|6451.6|6448.8|6452.1|6449.3|6448.6|6445.8|114
1614093730000|2021-02-23 15:22:10|6451.7|6448.9|6451.6|6448.8|6452.1|6449.3|6450.6|6447.8|4
1614093740000|2021-02-23 15:22:20|6451.7|6448.9|6452.1|6449.3|6453.1|6450.3|6450.1|6447.3|29
1614093750000|2021-02-23 15:22:30|6451.6|6448.8|6452.1|6449.3|6452.1|6449.3|6450.1|6447.3|24
1614093760000|2021-02-23 15:22:40|6453.1|6450.3|6451.6|6448.8|6454.1|6451.3|6451.6|6448.8|13
1614093770000|2021-02-23 15:22:50|6451.7|6448.9|6455.6|6452.8|6456.1|6453.3|6451.7|6448.9|49
1614093780000|2021-02-23 15:23:00|6455.7|6452.9|6456.6|6453.8|6457.6|6454.8|6455.6|6452.8|64
1614093790000|2021-02-23 15:23:10|6457.1|6454.3|6455.6|6452.8|6457.1|6454.3|6455.1|6452.3|10
1614093800000|2021-02-23 15:23:20|6456.1|6453.3|6456.6|6453.8|6457.1|6454.3|6455.6|6452.8|34
1614093810000|2021-02-23 15:23:30|6456.1|6453.3|6452.6|6449.8|6457.1|6454.3|6451.1|6448.3|41
1614093820000|2021-02-23 15:23:40|6452.1|6449.3|6454.1|6451.3|6455.1|6452.3|6452.1|6449.3|14
1614093830000|2021-02-23 15:23:50|6455.1|6452.3|6454.6|6451.8|6455.1|6452.3|6454.6|6451.8|31
1614093840000|2021-02-23 15:24:00|6455.1|6452.3|6458.1|6455.3|6458.1|6455.3|6454.6|6451.8|31
1614093850000|2021-02-23 15:24:10|6459.1|6456.3|6460.1|6457.3|6461.1|6458.3|6459.1|6456.3|21
1614093860000|2021-02-23 15:24:20|6459.6|6456.8|6462.6|6459.8|6464.1|6461.3|6459.1|6456.3|79
1614093870000|2021-02-23 15:24:30|6462.1|6459.3|6464.6|6461.8|6464.6|6461.8|6462.1|6459.3|39
1614093880000|2021-02-23 15:24:40|6465.1|6462.3|6466.6|6463.8|6467.1|6464.3|6465.1|6462.3|102
1614093890000|2021-02-23 15:24:50|6467.1|6464.3|6466.6|6463.8|6467.1|6464.3|6465.6|6462.8|82
1614093900000|2021-02-23 15:25:00|6467.1|6464.3|6466.6|6463.8|6470.1|6467.3|6466.6|6463.8|375
1614093910000|2021-02-23 15:25:10|6467.1|6464.3|6468.6|6465.8|6468.6|6465.8|6466.1|6463.3|47
1614093920000|2021-02-23 15:25:20|6468.1|6465.3|6466.6|6463.8|6469.1|6466.3|6466.1|6463.3|62
1614093930000|2021-02-23 15:25:30|6465.6|6462.8|6463.5|6460.7|6465.6|6462.8|6463.1|6460.3|75
1614093940000|2021-02-23 15:25:40|6463.1|6460.3|6464.1|6461.3|6464.1|6461.3|6463.1|6460.3|40
1614093950000|2021-02-23 15:25:50|6463.6|6460.8|6461.6|6458.8|6464.6|6461.8|6461.1|6458.3|101
1614093960000|2021-02-23 15:26:00|6462.1|6459.3|6460.6|6457.8|6462.1|6459.3|6460.6|6457.8|10
1614093970000|2021-02-23 15:26:10|6462.1|6459.3|6464.1|6461.3|6466.2|6463.4|6461.6|6458.8|235
1614093980000|2021-02-23 15:26:20|6464.2|6461.4|6468.6|6465.8|6469.1|6466.3|6464.2|6461.4|43
1614093990000|2021-02-23 15:26:30|6469.1|6466.3|6464.6|6461.8|6470.1|6467.3|6464.1|6461.3|133
1614094000000|2021-02-23 15:26:40|6465.1|6462.3|6465.1|6462.3|6466.1|6463.3|6464.6|6461.8|33
1614094010000|2021-02-23 15:26:50|6464.6|6461.8|6463.6|6460.8|6465.6|6462.8|6463.6|6460.8|29
1614094020000|2021-02-23 15:27:00|6463.1|6460.3|6463.1|6460.3|6464.1|6461.3|6461.1|6458.3|138
1614094030000|2021-02-23 15:27:10|6463.6|6460.8|6462.1|6459.3|6465.1|6462.3|6462.1|6459.3|39
1614094040000|2021-02-23 15:27:20|6462.6|6459.8|6466.6|6463.8|6468.1|6465.3|6462.1|6459.3|32
1614094050000|2021-02-23 15:27:30|6467.1|6464.3|6469.1|6466.3|6469.1|6466.3|6466.6|6463.8|19
1614094060000|2021-02-23 15:27:40|6468.6|6465.8|6468.6|6465.8|6469.1|6466.3|6467.6|6464.8|43
1614094070000|2021-02-23 15:27:50|6469.1|6466.3|6469.1|6466.3|6470.1|6467.3|6469.1|6466.3|5
1614094080000|2021-02-23 15:28:00|6468.6|6465.8|6465.1|6462.3|6468.6|6465.8|6464.6|6461.8|29
1614094090000|2021-02-23 15:28:10|6465|6462.2|6463.6|6460.8|6465.1|6462.3|6463.6|6460.8|8
1614094100000|2021-02-23 15:28:20|6464.1|6461.3|6464.1|6461.3|6464.6|6461.8|6462.6|6459.8|21
1614094110000|2021-02-23 15:28:30|6464.6|6461.8|6463.1|6460.3|6464.6|6461.8|6462.1|6459.3|13
1614094120000|2021-02-23 15:28:40|6462.1|6459.3|6462.1|6459.3|6463.1|6460.3|6462.1|6459.3|9
1614094130000|2021-02-23 15:28:50|6462.5|6459.7|6459.6|6456.8|6462.5|6459.7|6459.6|6456.8|11
1614094140000|2021-02-23 15:29:00|6458.6|6455.8|6460.1|6457.3|6461.1|6458.3|6458.6|6455.8|19
1614094150000|2021-02-23 15:29:10|6459.1|6456.3|6459.1|6456.3|6459.6|6456.8|6459.1|6456.3|14
1614094160000|2021-02-23 15:29:20|6458.6|6455.8|6458.1|6455.3|6459.1|6456.3|6457.6|6454.8|20
1614094170000|2021-02-23 15:29:30|6457.1|6454.3|6458.6|6455.8|6458.6|6455.8|6456.6|6453.8|29
1614094180000|2021-02-23 15:29:40|6459.1|6456.3|6459.1|6456.3|6459.1|6456.3|6457.6|6454.8|14
1614094190000|2021-02-23 15:29:50|6458.6|6455.8|6463.1|6460.3|6463.1|6460.3|6458.1|6455.3|38
1614094200000|2021-02-23 15:30:00|6463.6|6460.8|6467.1|6464.3|6467.1|6464.3|6463.6|6460.8|23
1614094210000|2021-02-23 15:30:10|6468.1|6465.3|6461.6|6458.8|6468.1|6465.3|6461.6|6458.8|31
1614094220000|2021-02-23 15:30:20|6461.1|6458.3|6458.6|6455.8|6461.1|6458.3|6458.6|6455.8|53
1614094230000|2021-02-23 15:30:30|6459.1|6456.3|6455.1|6452.3|6459.1|6456.3|6454.6|6451.8|229
1614094240000|2021-02-23 15:30:40|6454.6|6451.8|6454.1|6451.3|6454.6|6451.8|6453.6|6450.8|34
1614094250000|2021-02-23 15:30:50|6453.6|6450.8|6454.1|6451.3|6455.1|6452.3|6453.6|6450.8|30
1614094260000|2021-02-23 15:31:00|6453.6|6450.8|6453.1|6450.3|6455.1|6452.3|6452.6|6449.8|22
1614094270000|2021-02-23 15:31:10|6454.1|6451.3|6451.1|6448.3|6454.6|6451.8|6451.1|6448.3|23
1614094280000|2021-02-23 15:31:20|6450.6|6447.8|6453.1|6450.3|6453.1|6450.3|6450.6|6447.8|37
1614094290000|2021-02-23 15:31:30|6452.6|6449.8|6455.7|6452.9|6456.2|6453.4|6451.6|6448.8|140
1614094300000|2021-02-23 15:31:40|6456.6|6453.8|6454.1|6451.3|6457.6|6454.8|6454.1|6451.3|83
1614094310000|2021-02-23 15:31:50|6454.6|6451.8|6452.6|6449.8|6455.1|6452.3|6452.1|6449.3|9
1614094320000|2021-02-23 15:32:00|6451.2|6448.4|6447.1|6444.3|6452.1|6449.3|6447.1|6444.3|27
1614094330000|2021-02-23 15:32:10|6446.1|6443.3|6445.6|6442.8|6447.6|6444.8|6445.1|6442.3|161
1614094340000|2021-02-23 15:32:20|6446.1|6443.3|6445.1|6442.3|6446.1|6443.3|6444.1|6441.3|119
1614094350000|2021-02-23 15:32:30|6444.6|6441.8|6445.1|6442.3|6446.1|6443.3|6444.6|6441.8|10
1614094360000|2021-02-23 15:32:40|6445.6|6442.8|6445.1|6442.3|6445.6|6442.8|6444.1|6441.3|15
1614094370000|2021-02-23 15:32:50|6444.6|6441.8|6443.1|6440.3|6445.1|6442.3|6442.1|6439.3|102
1614094380000|2021-02-23 15:33:00|6443.6|6440.8|6439.1|6436.3|6443.6|6440.8|6439.1|6436.3|31
1614094390000|2021-02-23 15:33:10|6439.6|6436.8|6439.1|6436.3|6439.6|6436.8|6438.1|6435.3|15
1614094400000|2021-02-23 15:33:20|6438.6|6435.8|6438.1|6435.3|6439.1|6436.3|6437.1|6434.3|62
1614094410000|2021-02-23 15:33:30|6438.6|6435.8|6438.1|6435.3|6442.1|6439.3|6438.1|6435.3|51
1614094420000|2021-02-23 15:33:40|6438.6|6435.8|6440.1|6437.3|6441.1|6438.3|6437.1|6434.3|34
1614094430000|2021-02-23 15:33:50|6440.6|6437.8|6445.1|6442.3|6445.1|6442.3|6440.6|6437.8|49
1614094440000|2021-02-23 15:34:00|6445|6442.2|6444.1|6441.3|6446.6|6443.8|6443.1|6440.3|48
1614094450000|2021-02-23 15:34:10|6443.6|6440.8|6440.1|6437.3|6444.1|6441.3|6440.1|6437.3|20
1614094460000|2021-02-23 15:34:20|6440.6|6437.8|6443.6|6440.8|6444.1|6441.3|6440.1|6437.3|11
1614094470000|2021-02-23 15:34:30|6444.1|6441.3|6441.1|6438.3|6444.1|6441.3|6440.1|6437.3|34
1614094480000|2021-02-23 15:34:40|6440.6|6437.8|6442.1|6439.3|6442.1|6439.3|6439.6|6436.8|13
1614094490000|2021-02-23 15:34:50|6441.1|6438.3|6440.6|6437.8|6442.1|6439.3|6439.1|6436.3|17
1614094500000|2021-02-23 15:35:00|6440.1|6437.3|6440.6|6437.8|6441.1|6438.3|6438.1|6435.3|34
1614094510000|2021-02-23 15:35:10|6440.1|6437.3|6436.1|6433.3|6440.1|6437.3|6435.6|6432.8|24
1614094520000|2021-02-23 15:35:20|6435.1|6432.3|6435.1|6432.3|6436.6|6433.8|6434.6|6431.8|33
1614094530000|2021-02-23 15:35:30|6434.6|6431.8|6437.6|6434.8|6439.1|6436.3|6434.6|6431.8|28
1614094540000|2021-02-23 15:35:40|6438.1|6435.3|6436.1|6433.3|6438.1|6435.3|6435.1|6432.3|15
1614094550000|2021-02-23 15:35:50|6436.6|6433.8|6434.1|6431.3|6437.1|6434.3|6434.1|6431.3|130
1614094560000|2021-02-23 15:36:00|6434.6|6431.8|6437.1|6434.3|6437.1|6434.3|6434.1|6431.3|38
1614094570000|2021-02-23 15:36:10|6437.6|6434.8|6437.1|6434.3|6440.1|6437.3|6437.1|6434.3|80
1614094580000|2021-02-23 15:36:20|6437.6|6434.8|6435.1|6432.3|6437.6|6434.8|6434.1|6431.3|20
1614094590000|2021-02-23 15:36:30|6434.6|6431.8|6434.6|6431.8|6435.1|6432.3|6433.1|6430.3|31
1614094600000|2021-02-23 15:36:40|6434.1|6431.3|6432.1|6429.3|6435.1|6432.3|6431.1|6428.3|20
1614094610000|2021-02-23 15:36:50|6431.6|6428.8|6432.1|6429.3|6432.1|6429.3|6431.1|6428.3|14
1614094620000|2021-02-23 15:37:00|6432.6|6429.8|6433.6|6430.8|6434.1|6431.3|6431.1|6428.3|49
1614094630000|2021-02-23 15:37:10|6434.1|6431.3|6433.6|6430.8|6435.1|6432.3|6433|6430.2|48
1614094640000|2021-02-23 15:37:20|6433.5|6430.7|6433.6|6430.8|6433.6|6430.8|6433|6430.2|11
1614094650000|2021-02-23 15:37:30|6433.1|6430.3|6435.1|6432.3|6435.1|6432.3|6433|6430.2|7
1614094660000|2021-02-23 15:37:40|6434.6|6431.8|6433.1|6430.3|6434.6|6431.8|6432.1|6429.3|42
1614094670000|2021-02-23 15:37:50|6433|6430.2|6432.1|6429.3|6433.1|6430.3|6430.1|6427.3|36
1614094680000|2021-02-23 15:38:00|6433.1|6430.3|6435.1|6432.3|6436.6|6433.8|6433.1|6430.3|57
1614094690000|2021-02-23 15:38:10|6435|6432.2|6436.6|6433.8|6437.1|6434.3|6434.6|6431.8|199
1614094700000|2021-02-23 15:38:20|6436.1|6433.3|6434.1|6431.3|6437.1|6434.3|6434.1|6431.3|23
1614094710000|2021-02-23 15:38:30|6434.6|6431.8|6431.6|6428.8|6435.1|6432.3|6431.6|6428.8|33
1614094720000|2021-02-23 15:38:40|6431.1|6428.3|6430.6|6427.8|6431.1|6428.3|6429.6|6426.8|20
1614094730000|2021-02-23 15:38:50|6431.1|6428.3|6430.1|6427.3|6431.1|6428.3|6429.6|6426.8|14
1614094740000|2021-02-23 15:39:00|6429.6|6426.8|6428.1|6425.3|6430.1|6427.3|6427.5|6424.7|68
1614094750000|2021-02-23 15:39:10|6429.1|6426.3|6430.1|6427.3|6432|6429.2|6429.1|6426.3|20
1614094760000|2021-02-23 15:39:20|6429.6|6426.8|6430.6|6427.8|6431.1|6428.3|6429.6|6426.8|16
1614094770000|2021-02-23 15:39:30|6431.1|6428.3|6431.6|6428.8|6432.1|6429.3|6429.6|6426.8|12
1614094780000|2021-02-23 15:39:40|6432.1|6429.3|6434.1|6431.3|6434.1|6431.3|6430.6|6427.8|89
1614094790000|2021-02-23 15:39:50|6434.6|6431.8|6435|6432.2|6436.1|6433.3|6433.1|6430.3|21
1614094800000|2021-02-23 15:40:00|6434.6|6431.8|6436.1|6433.3|6436.1|6433.3|6434.1|6431.3|16
1614094810000|2021-02-23 15:40:10|6436.6|6433.8|6437.6|6434.8|6438|6435.2|6435.6|6432.8|16
1614094820000|2021-02-23 15:40:20|6437.1|6434.3|6435.6|6432.8|6438|6435.2|6434.6|6431.8|10
1614094830000|2021-02-23 15:40:30|6436.1|6433.3|6431.6|6428.8|6436.1|6433.3|6431.1|6428.3|15
1614094840000|2021-02-23 15:40:40|6431.1|6428.3|6428.6|6425.8|6431.1|6428.3|6428.1|6425.3|45
1614094850000|2021-02-23 15:40:50|6428|6425.2|6428.6|6425.8|6429.1|6426.3|6427.6|6424.8|19
1614094860000|2021-02-23 15:41:00|6428.1|6425.3|6430.1|6427.3|6431.1|6428.3|6427.6|6424.8|32
1614094870000|2021-02-23 15:41:10|6431.1|6428.3|6431.6|6428.8|6434.6|6431.8|6430.1|6427.3|48
1614094880000|2021-02-23 15:41:20|6432.1|6429.3|6432.6|6429.8|6434.1|6431.3|6432.1|6429.3|25
1614094890000|2021-02-23 15:41:30|6432.1|6429.3|6434.1|6431.3|6434.6|6431.8|6432.1|6429.3|17
1614094900000|2021-02-23 15:41:40|6434.6|6431.8|6434.6|6431.8|6434.6|6431.8|6433.6|6430.8|11
1614094910000|2021-02-23 15:41:50|6435.1|6432.3|6437.1|6434.3|6437.6|6434.8|6434.6|6431.8|11
1614128400000|2021-02-24 01:00:00|6428.5|6425.7|6428.5|6425.7|6429.6|6425.7|6427.5|6424.6|11
1614128410000|2021-02-24 01:00:10|6429.5|6426.7|6431|6428.2|6431.5|6428.7|6429.5|6426.7|6
1614128420000|2021-02-24 01:00:20|6430|6427.2|6430|6427.2|6430|6427.2|6429.5|6426.7|81
1614128430000|2021-02-24 01:00:30|6430.6|6420.6|6419.4|6416.6|6430.6|6420.6|6415.9|6413.1|378
1614128440000|2021-02-24 01:00:40|6418.4|6415.6|6414.4|6411.6|6418.9|6416.1|6414.4|6411.6|69
1614128450000|2021-02-24 01:00:50|6414.5|6410.5|6414.5|6410.5|6416.9|6414.1|6414.5|6410.5|63
1614128460000|2021-02-24 01:01:00|6417.5|6407.5|6411.4|6408.6|6417.5|6412.6|6410.9|6407.5|816
1614128470000|2021-02-24 01:01:10|6409.4|6406.6|6409.4|6406.6|6410|6407.1|6408.4|6405.5|2896
1614128480000|2021-02-24 01:01:20|6410|6406|6410.4|6407.6|6411|6408.1|6409.4|6406|2059
1614128490000|2021-02-24 01:01:30|6410.9|6408.1|6410.4|6407.6|6410.9|6408.1|6410.4|6407.6|0
1614128500000|2021-02-24 01:01:40|6410.9|6408.1|6411.9|6409.1|6411.9|6409.1|6410.4|6407.6|16
1614128510000|2021-02-24 01:01:50|6411.4|6408.6|6417.4|6414.6|6419.4|6416.6|6411.4|6408.6|23
1614128520000|2021-02-24 01:02:00|6418.5|6414.5|6419.5|6415.5|6419.5|6415.6|6417.4|6414|17
1614128530000|2021-02-24 01:02:10|6418.4|6415.6|6407.3|6404.5|6419.5|6416.6|6407.3|6404.5|139
1614128540000|2021-02-24 01:02:20|6407.4|6404.6|6408.3|6405.5|6409.5|6406.6|6406.8|6404|40
1614128550000|2021-02-24 01:02:30|6408.4|6405.6|6408.3|6405.5|6408.4|6405.6|6408.3|6405.5|0
1614128560000|2021-02-24 01:02:40|6408.4|6405.6|6411.3|6408.5|6411.4|6408.6|6408.4|6405.6|14
1614128570000|2021-02-24 01:02:50|6410.4|6407.6|6413.3|6410.5|6414.5|6411.1|6410.4|6407.5|33
1614128580000|2021-02-24 01:03:00|6412.4|6409.6|6412.4|6409.6|6413.4|6410.6|6412.4|6409.6|10
1614128590000|2021-02-24 01:03:10|6413.4|6410.6|6407.3|6404.5|6413.4|6410.6|6406.4|6403.4|71
1614128600000|2021-02-24 01:03:20|6407.8|6405|6407.3|6404.5|6407.8|6405|6407.3|6404.5|6
1614128610000|2021-02-24 01:03:30|||||||||1
1614128620000|2021-02-24 01:03:40|6408.3|6405.5|6409.3|6406.5|6409.3|6406.5|6406.3|6403.5|62
1614128630000|2021-02-24 01:03:50|6409.8|6407|6408.8|6406|6409.8|6407|6408.8|6406|35
1614128640000|2021-02-24 01:04:00|6409.8|6407|6408.8|6406|6409.8|6407|6408.8|6405.4|355
1614128650000|2021-02-24 01:04:10|6408.3|6405.5|6407.3|6404.5|6408.8|6406|6407.3|6403.4|55
1614128660000|2021-02-24 01:04:20|6407.8|6405|6408.3|6405.5|6408.8|6406|6407.3|6404.4|20
1614128670000|2021-02-24 01:04:30|6407.3|6404.5|6407.3|6404.5|6408.9|6405.5|6407.3|6404.4|1936
1614128680000|2021-02-24 01:04:40|6407.4|6404.6|6412.3|6409.5|6412.3|6409.5|6407.4|6404.6|4
1614128690000|2021-02-24 01:04:50|6412.8|6410|6413.3|6410.5|6413.3|6410.5|6412.3|6409.5|1
1614128700000|2021-02-24 01:05:00|6414.4|6410.4|6413.3|6410.5|6414.4|6411.5|6413.3|6410.4|405
1614128720000|2021-02-24 01:05:20|6413.8|6411|6416.3|6413.5|6416.3|6413.5|6413.8|6411|1
1614128730000|2021-02-24 01:05:30|6416.8|6414|6415.3|6412.5|6416.8|6414|6412.3|6409.4|522
1614128740000|2021-02-24 01:05:40|6416.3|6413.5|6416.3|6413.5|6417.4|6414.5|6415.3|6412.5|42
1614128750000|2021-02-24 01:05:50|6415.8|6413|6416.8|6414|6416.8|6414|6415.8|6413|2
1614128760000|2021-02-24 01:06:00|6417.3|6414.5|6404.9|6402.1|6418.5|6414.6|6403.9|6401.1|374
1614128770000|2021-02-24 01:06:10|6405.4|6402.6|6404.4|6401.6|6405.4|6402.6|6404.4|6401.6|16
1614128780000|2021-02-24 01:06:20|6404.9|6402.1|6404.4|6401.6|6405.4|6402.6|6404.4|6401.6|2
1614128790000|2021-02-24 01:06:30|6405.9|6403.1|6406.4|6403.6|6406.4|6403.6|6404.9|6402.1|15
1614128800000|2021-02-24 01:06:40|6406.9|6404.1|6406.9|6404.1|6407.4|6404.6|6405.9|6403.1|12
1614128810000|2021-02-24 01:06:50|6407.4|6404.6|6403.4|6400.6|6407.4|6404.6|6402.9|6400.1|155
1614128820000|2021-02-24 01:07:00|6403.9|6401.1|6403.4|6400.6|6403.9|6401.1|6403.4|6400.6|11
1614128830000|2021-02-24 01:07:10|6402.9|6400.1|6403.4|6400.6|6403.4|6400.6|6402.9|6400.1|24
1614128840000|2021-02-24 01:07:20|6403.3|6400.5|6402.4|6399.6|6403.8|6401|6402.4|6399.6|161
1614128850000|2021-02-24 01:07:30|6402.3|6399.5|6402.4|6399.6|6402.8|6400|6401.9|6399.1|22
1614128860000|2021-02-24 01:07:40|6402.8|6400|6402.8|6400|6402.8|6400|6402.8|6400|4
1614128880000|2021-02-24 01:08:00|6402.4|6399.6|6402.4|6399.6|6402.4|6399.6|6402.4|6399.6|10
1614128890000|2021-02-24 01:08:10|||||||||4
1614128900000|2021-02-24 01:08:20|||||||||1
1614128910000|2021-02-24 01:08:30|6402.3|6399.5|6400.3|6397.5|6402.4|6399.6|6399.8|6397|34
1614128920000|2021-02-24 01:08:40|6399.8|6397|6400.3|6397.5|6400.3|6397.5|6399.8|6397|48
1614128930000|2021-02-24 01:08:50|6399.8|6397|6399.4|6396.6|6400.3|6397.5|6399.3|6396.5|36
1614128940000|2021-02-24 01:09:00|6399.3|6396.5|6397.3|6394.5|6399.8|6397|6397.3|6394.5|41
1614128950000|2021-02-24 01:09:10|6397.8|6395|6397.3|6394.5|6397.8|6395|6396.8|6394|5
1614128960000|2021-02-24 01:09:20|6397.8|6395|6397.3|6394.5|6397.8|6395|6397.3|6394.5|3
1614128970000|2021-02-24 01:09:30|6398.3|6395.5|6400.3|6397.5|6400.3|6397.5|6398.3|6395.5|7
1614128980000|2021-02-24 01:09:40|6401.3|6398.5|6401.3|6398.5|6401.3|6398.5|6401.3|6398.5|1
1614128990000|2021-02-24 01:09:50|6401.4|6398.6|6401.8|6399|6401.8|6399|6401.3|6398.5|1
1614129000000|2021-02-24 01:10:00|6401.9|6399.1|6403.9|6401.1|6403.9|6401.1|6401.9|6399.1|35
1614129010000|2021-02-24 01:10:10|6403.8|6401|6403.9|6401.1|6403.9|6401.1|6403.8|6401|70
1614129020000|2021-02-24 01:10:20|6403.4|6400.6|6402.9|6400.1|6403.4|6400.6|6402.4|6399.6|64
1614129030000|2021-02-24 01:10:30|6403.4|6400.6|6402.4|6399.6|6403.5|6400.6|6402.4|6399.5|7
1614129040000|2021-02-24 01:10:40|6401.9|6399.1|6401.9|6399.1|6401.9|6399.1|6401.4|6398.6|23
1614129050000|2021-02-24 01:10:50|6401.4|6398.6|6401.9|6399.1|6401.9|6399.1|6400.9|6398.1|3
1614129060000|2021-02-24 01:11:00|6402.4|6399.6|6401.4|6398.6|6402.4|6399.6|6400.9|6398.1|22
1614129070000|2021-02-24 01:11:10|6401.9|6399.1|6401.4|6398.6|6401.9|6399.1|6401.4|6398.6|2
1614129080000|2021-02-24 01:11:20|6399.9|6397.1|6399.9|6397.1|6399.9|6397.1|6399.9|6397.1|11
1614129090000|2021-02-24 01:11:30|6398.4|6395.6|6398.4|6395.6|6398.4|6395.6|6397.9|6395.1|25
1614129100000|2021-02-24 01:11:40|6398.9|6396.1|6397.9|6395.1|6398.9|6396.1|6397.9|6395.1|14
1614129110000|2021-02-24 01:11:50|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|6396.9|6394.1|2
1614129120000|2021-02-24 01:12:00|6397.9|6395.1|6396.9|6394.1|6397.9|6395.1|6396.9|6394.1|11
1614129130000|2021-02-24 01:12:10|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|6396.9|6394.1|1
1614129140000|2021-02-24 01:12:20|6397.9|6395.1|6397.9|6395.1|6397.9|6395.1|6396.9|6394.1|10
1614129150000|2021-02-24 01:12:30|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|0
1614129160000|2021-02-24 01:12:40|6397.9|6395.1|6396.9|6394.1|6397.9|6395.1|6396.9|6394.1|12
1614129170000|2021-02-24 01:12:50|6397.4|6394.6|6397.9|6395.1|6397.9|6395.1|6396.9|6394.1|0
1614129180000|2021-02-24 01:13:00|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|5
1614129190000|2021-02-24 01:13:10|||||||||2
1614129200000|2021-02-24 01:13:20|6397.9|6395.1|6397.4|6394.6|6397.9|6395.1|6397.4|6394.6|3
1614129220000|2021-02-24 01:13:40|6397.9|6395.1|6398.4|6395.6|6398.4|6395.6|6397.9|6395.1|1
1614129230000|2021-02-24 01:13:50|6398.9|6396.1|6398.4|6395.6|6398.9|6396.1|6398.4|6395.6|38
1614129240000|2021-02-24 01:14:00|6398.9|6396.1|6398.9|6396.1|6398.9|6396.1|6398.9|6396.1|0
1614129250000|2021-02-24 01:14:10|||||||||4
1614129260000|2021-02-24 01:14:20|6401.3|6398.5|6404.4|6401.6|6405.4|6402.6|6401.3|6398.5|448
1614129270000|2021-02-24 01:14:30|6404.9|6402.1|6406.4|6403.6|6407.4|6404.6|6404.9|6402.1|11
1614129280000|2021-02-24 01:14:40|6406.9|6404.1|6407.9|6405.1|6409.3|6406.5|6406.4|6403.6|9
1614129290000|2021-02-24 01:14:50|6406.4|6403.6|6404.9|6402.1|6406.4|6403.6|6404.4|6401.6|21
1614129300000|2021-02-24 01:15:00|6405.4|6402.6|6405.4|6402.6|6407.9|6405.1|6405.4|6402.6|10
1614129310000|2021-02-24 01:15:10|6406.4|6403.6|6405.4|6402.6|6406.9|6404.1|6404.9|6402.1|23
1614129320000|2021-02-24 01:15:20|6403.9|6401.1|6406.9|6404.1|6406.9|6404.1|6403.9|6401.1|13
1614129330000|2021-02-24 01:15:30|6407.4|6404.6|6408.4|6405.6|6408.4|6405.6|6407.4|6404.6|11
1614129340000|2021-02-24 01:15:40|6408.9|6406.1|6408.4|6405.6|6409.9|6407.1|6408.4|6405.6|12
1614129350000|2021-02-24 01:15:50|6408.3|6405.5|6407.3|6404.5|6408.9|6406.1|6405.8|6403|52
1614129360000|2021-02-24 01:16:00|6407.4|6404.6|6406.3|6403.5|6407.4|6404.6|6405.8|6403|10
1614129370000|2021-02-24 01:16:10|6406.4|6403.6|6408.3|6405.5|6408.3|6405.5|6406.4|6403.6|6
1614129380000|2021-02-24 01:16:20|6407.4|6404.6|6408.4|6405.6|6408.4|6405.6|6407.4|6404.6|129
1614129390000|2021-02-24 01:16:30|6407.9|6405.1|6407.4|6404.6|6408.4|6405.6|6407.4|6404.6|4
1614129400000|2021-02-24 01:16:40|6407.9|6405.1|6407.4|6404.6|6407.9|6405.1|6407.4|6404.6|4
1614129410000|2021-02-24 01:16:50|6408.4|6405.6|6409.9|6407.1|6409.9|6407.1|6408.4|6405.6|15
1614129420000|2021-02-24 01:17:00|6411.4|6408.6|6411.4|6408.6|6411.4|6408.6|6410.4|6407.6|27
1614129430000|2021-02-24 01:17:10|||||||||4
1614129440000|2021-02-24 01:17:20|6411.9|6409.1|6412.9|6410.1|6412.9|6410.1|6411.9|6409.1|2
1614129450000|2021-02-24 01:17:30|6413.4|6410.6|6417.4|6414.6|6417.4|6414.6|6412.9|6410.1|48
1614129460000|2021-02-24 01:17:40|6416.4|6413.6|6418.4|6415.6|6418.4|6415.6|6415.4|6412.6|15
1614129470000|2021-02-24 01:17:50|6418.9|6416.1|6418.9|6416.1|6419.4|6416.6|6418.4|6415.6|12
1614129480000|2021-02-24 01:18:00|6418.4|6415.6|6419.4|6416.6|6420.4|6417.6|6418.4|6415.6|31
1614129490000|2021-02-24 01:18:10|6418.4|6415.6|6418.4|6415.6|6419.4|6416.6|6418.4|6415.6|15
1614129500000|2021-02-24 01:18:20|6419.4|6416.6|6420.4|6417.6|6420.4|6417.6|6419.4|6416.6|1
1614129510000|2021-02-24 01:18:30|6419.9|6417.1|6420.4|6417.6|6420.4|6417.6|6419.9|6417.1|5
1614129520000|2021-02-24 01:18:40|6420.9|6418.1|6423.4|6420.6|6423.9|6421.1|6420.9|6418.1|10
1614129530000|2021-02-24 01:18:50|6423.9|6421.1|6424.4|6421.6|6424.4|6421.6|6423.9|6421.1|2
1614129540000|2021-02-24 01:19:00|6424|6421.2|6424.9|6422.1|6426.4|6423.6|6423.9|6421.1|24
1614129550000|2021-02-24 01:19:10|6425.4|6422.6|6426.4|6423.6|6426.9|6424.1|6425.4|6422.6|3
1614129560000|2021-02-24 01:19:20|6427.4|6424.6|6428.4|6425.6|6428.4|6425.6|6427.4|6424.6|5
1614129570000|2021-02-24 01:19:30|6428.9|6426.1|6427.4|6424.6|6430.9|6428.1|6427.4|6424.6|30
1614129580000|2021-02-24 01:19:40|6427.9|6425.1|6426.4|6423.6|6427.9|6425.1|6426.4|6423.6|35
1614129590000|2021-02-24 01:19:50|6427.4|6424.6|6424.4|6421.6|6427.5|6424.6|6424.4|6421.6|37
1614129600000|2021-02-24 01:20:00|6425.4|6422.6|6427.4|6424.6|6429.7|6426.9|6425.4|6422.6|86
1614129610000|2021-02-24 01:20:10|6426.9|6424.1|6427.4|6424.6|6427.4|6424.6|6426.9|6424.1|5
1614129620000|2021-02-24 01:20:20|6427.9|6425.1|6426.9|6424.1|6427.9|6425.1|6426.9|6424.1|16
1614129630000|2021-02-24 01:20:30|6426.4|6423.6|6425.9|6423.1|6426.4|6423.6|6425.9|6423.1|6
1614129650000|2021-02-24 01:20:50|6425.4|6422.6|6425.4|6422.6|6425.4|6422.6|6425.4|6422.6|0
1614129660000|2021-02-24 01:21:00|6424.9|6422.1|6426.4|6423.6|6427.4|6424.6|6424.9|6422.1|6
1614129670000|2021-02-24 01:21:10|6425.9|6423.1|6426.4|6423.6|6426.9|6424.1|6425.9|6423.1|1
1614129680000|2021-02-24 01:21:20|6427.4|6424.6|6426.4|6423.6|6427.4|6424.6|6426.4|6423.6|3
1614129690000|2021-02-24 01:21:30|6427.4|6424.6|6427.4|6424.6|6427.9|6425.1|6427.4|6424.6|0
1614129700000|2021-02-24 01:21:40|6426.4|6423.6|6426.4|6423.6|6426.4|6423.6|6426.4|6423.6|0
1614129710000|2021-02-24 01:21:50|6426.9|6424.1|6426.9|6424.1|6426.9|6424.1|6426.4|6423.6|0
1614129730000|2021-02-24 01:22:10|6427.4|6424.6|6427.4|6424.6|6427.4|6424.6|6427.4|6424.6|5
1614129740000|2021-02-24 01:22:20|||||||||1
1614129750000|2021-02-24 01:22:30|6426.9|6424.1|6426.4|6423.6|6426.9|6424.1|6426.4|6423.6|6
1614129760000|2021-02-24 01:22:40|6425.9|6423.1|6426.4|6423.6|6426.9|6424.1|6425.9|6423.1|6
1614129770000|2021-02-24 01:22:50|6426.9|6424.1|6426.9|6424.1|6426.9|6424.1|6426.9|6424.1|2
1614129780000|2021-02-24 01:23:00|6427|6424.2|6426.4|6423.6|6427.9|6425.1|6426.4|6423.6|8
1614129790000|2021-02-24 01:23:10|6426.9|6424.1|6427.4|6424.6|6427.4|6424.6|6425.9|6423.1|2
1614129800000|2021-02-24 01:23:20|6426.9|6424.1|6426.4|6423.6|6426.9|6424.1|6426.4|6423.6|0
1614129810000|2021-02-24 01:23:30|6426.9|6424.1|6422.4|6419.6|6426.9|6424.1|6421.4|6418.6|110
1614129820000|2021-02-24 01:23:40|6422.9|6420.1|6423.9|6421.1|6423.9|6421.1|6422.9|6420.1|2
1614129830000|2021-02-24 01:23:50|6423.4|6420.6|6424.4|6421.6|6424.4|6421.6|6423.4|6420.6|4
1614129840000|2021-02-24 01:24:00|6423.9|6421.1|6423.4|6420.6|6424.4|6421.6|6423.4|6420.6|2
1614129880000|2021-02-24 01:24:40|6422.4|6419.6|6422.4|6419.6|6422.4|6419.6|6422.4|6419.6|6
1614129890000|2021-02-24 01:24:50|6423.4|6420.6|6423.4|6420.6|6423.4|6420.6|6423.4|6420.6|2
1614129900000|2021-02-24 01:25:00|6423.9|6421.1|6424.4|6421.6|6424.4|6421.6|6423.9|6421.1|4
1614129910000|2021-02-24 01:25:10|6423.9|6421.1|6423.4|6420.6|6423.9|6421.1|6423.4|6420.6|0
1614129920000|2021-02-24 01:25:20|6422.4|6419.6|6422.4|6419.6|6422.4|6419.6|6421.9|6419.1|38
1614129930000|2021-02-24 01:25:30|6422.9|6420.1|6422.4|6419.6|6422.9|6420.1|6421.9|6419.1|1
1614129940000|2021-02-24 01:25:40|6423.4|6420.6|6424.4|6421.6|6424.9|6422.1|6423.4|6420.5|9
1614129950000|2021-02-24 01:25:50|6423.9|6421.1|6424.4|6421.6|6424.4|6421.6|6423.9|6421.1|2
1614129960000|2021-02-24 01:26:00|6423.9|6421.1|6424.4|6421.6|6424.4|6421.6|6423.4|6420.6|1
1614129970000|2021-02-24 01:26:10|6423.9|6421.1|6423.9|6421.1|6423.9|6421.1|6423.9|6421.1|14
1614129980000|2021-02-24 01:26:20|6423.4|6420.6|6423.4|6420.6|6423.4|6420.6|6423.4|6420.6|2
1614129990000|2021-02-24 01:26:30|6422.9|6420.1|6422.4|6419.6|6422.9|6420.1|6422.4|6419.6|1
1614130000000|2021-02-24 01:26:40|6421.9|6419.1|6421.9|6419.1|6421.9|6419.1|6421.9|6419.1|0
1614130010000|2021-02-24 01:26:50|6421.4|6418.6|6422.4|6419.6|6422.4|6419.6|6421.4|6418.6|1
1614130020000|2021-02-24 01:27:00|6422.9|6420.1|6422.4|6419.6|6423.4|6420.6|6422.4|6419.6|1
1614130030000|2021-02-24 01:27:10|6421.9|6419.1|6421.4|6418.6|6422.4|6419.6|6421.4|6418.6|1
1614130040000|2021-02-24 01:27:20|6421.9|6419.1|6421.9|6419.1|6421.9|6419.1|6421.9|6419.1|0
1614130050000|2021-02-24 01:27:30|6421.4|6418.6|6421.4|6418.6|6421.4|6418.6|6421.4|6418.6|0
1614130060000|2021-02-24 01:27:40|6421.9|6419.1|6421.4|6418.6|6421.9|6419.1|6421.4|6418.6|0
1614130070000|2021-02-24 01:27:50|6421.9|6419.1|6421.9|6419.1|6421.9|6419.1|6421.9|6419.1|2
1614130080000|2021-02-24 01:28:00|6421.4|6418.6|6421.9|6419.1|6422.4|6419.6|6421.4|6418.6|10
1614130090000|2021-02-24 01:28:10|6421.4|6418.6|6421.4|6418.6|6421.9|6419.1|6421.4|6418.6|3
1614130110000|2021-02-24 01:28:30|6420.9|6418.1|6420.4|6417.6|6420.9|6418.1|6420.4|6417.6|2
1614130120000|2021-02-24 01:28:40|6419.9|6417.1|6419.4|6416.6|6419.9|6417.1|6419.4|6416.6|7
1614130130000|2021-02-24 01:28:50|6419.9|6417.1|6419.4|6416.6|6419.9|6417.1|6419.4|6416.6|1
1614130140000|2021-02-24 01:29:00|6418.9|6416.1|6418.9|6416.1|6418.9|6416.1|6418.9|6416.1|59
1614130150000|2021-02-24 01:29:10|6418.4|6415.6|6417.4|6414.6|6418.4|6415.6|6417.4|6414.6|4
1614130160000|2021-02-24 01:29:20|6416.9|6414.1|6416.4|6413.6|6416.9|6414.1|6416.4|6413.6|1
1614130170000|2021-02-24 01:29:30|6415.9|6413.1|6416.4|6413.6|6416.4|6413.6|6415.9|6413.1|11
1614130180000|2021-02-24 01:29:40|6415.9|6413.1|6415.9|6413.1|6415.9|6413.1|6415.9|6413.1|14
1614130190000|2021-02-24 01:29:50|6416.8|6414|6416.4|6413.6|6416.9|6414.1|6415.9|6413.1|17
1614130200000|2021-02-24 01:30:00|6416.9|6414.1|6414.9|6412.1|6417.4|6414.6|6414.9|6412.1|82
1614130210000|2021-02-24 01:30:10|||||||||2
1614130220000|2021-02-24 01:30:20|6415.4|6412.6|6416.4|6413.6|6419.9|6417.1|6415.4|6412.6|28
1614130230000|2021-02-24 01:30:30|6416.9|6414.1|6417.9|6415.1|6417.9|6415.1|6416.9|6414.1|4
1614130240000|2021-02-24 01:30:40|6417.4|6414.6|6417.9|6415.1|6417.9|6415.1|6417.3|6414.5|3
1614130250000|2021-02-24 01:30:50|6417.4|6414.6|6414.9|6412.1|6417.4|6414.6|6414.8|6412|6
1614130260000|2021-02-24 01:31:00|6413.8|6411|6414.9|6412.1|6415.9|6413.1|6413.3|6410.5|46
1614130270000|2021-02-24 01:31:10|6413.9|6411.1|6413.3|6410.5|6413.9|6411.1|6412.9|6410.1|5
1614130280000|2021-02-24 01:31:20|6412.9|6410.1|6415.4|6412.6|6415.4|6412.6|6412.9|6410.1|2
1614130300000|2021-02-24 01:31:40|6414.9|6412.1|6414.9|6412.1|6414.9|6412.1|6414.9|6412.1|0
1614130320000|2021-02-24 01:32:00|6414.4|6411.6|6413.9|6411.1|6414.4|6411.6|6413.9|6411.1|6
1614130330000|2021-02-24 01:32:10|6414.4|6411.6|6415.4|6412.6|6415.4|6412.6|6414.4|6411.6|1
1614130340000|2021-02-24 01:32:20|6415.9|6413.1|6415.4|6412.6|6415.9|6413.1|6415.4|6412.6|0
1614130360000|2021-02-24 01:32:40|6414.9|6412.1|6414.9|6412.1|6414.9|6412.1|6414.9|6412.1|0
1614130380000|2021-02-24 01:33:00|6414.4|6411.6|6412.9|6410.1|6414.9|6412.1|6412.9|6410.1|10
1614130390000|2021-02-24 01:33:10|6412.4|6409.6|6409.4|6406.6|6412.4|6409.6|6409.4|6406.6|11
1614130400000|2021-02-24 01:33:20|6409.9|6407.1|6412.4|6409.6|6412.4|6409.6|6409.9|6407.1|10
1614130410000|2021-02-24 01:33:30|6412.9|6410.1|6413.4|6410.6|6413.4|6410.6|6412.9|6410.1|3
1614130420000|2021-02-24 01:33:40|6413.3|6410.5|6412.4|6409.6|6413.3|6410.5|6412.3|6409.5|0
1614130430000|2021-02-24 01:33:50|6412.9|6410.1|6413.4|6410.6|6413.9|6411.1|6412.4|6409.6|5
1614130440000|2021-02-24 01:34:00|6413.9|6411.1|6414.4|6411.6|6414.9|6412.1|6413.4|6410.6|4
1614130450000|2021-02-24 01:34:10|6413.9|6411.1|6412.9|6410.1|6413.9|6411.1|6412.9|6410.1|2
1614130470000|2021-02-24 01:34:30|6412.4|6409.6|6412.4|6409.6|6412.4|6409.6|6412.4|6409.6|1
1614130480000|2021-02-24 01:34:40|6412.9|6410.1|6412.4|6409.6|6413.9|6411.1|6412.4|6409.6|3
1614130490000|2021-02-24 01:34:50|6412.9|6410.1|6413.9|6411.1|6413.9|6411.1|6412.9|6410.1|2
1614130500000|2021-02-24 01:35:00|6414.4|6411.6|6413.3|6410.5|6414.4|6411.6|6413.3|6410.5|5
1614130510000|2021-02-24 01:35:10|6413.8|6411|6413.9|6411.1|6414.4|6411.6|6412.3|6409.5|5
1614130520000|2021-02-24 01:35:20|6413.8|6411|6413.4|6410.6|6413.8|6411|6412.9|6410.1|4
1614130530000|2021-02-24 01:35:30|6412.9|6410.1|6412.4|6409.6|6412.9|6410.1|6412.4|6409.6|1
1614130540000|2021-02-24 01:35:40|6412.3|6409.5|6410.9|6408.1|6412.3|6409.5|6410.9|6408.1|0
1614130550000|2021-02-24 01:35:50|6410.4|6407.6|6410.4|6407.6|6410.4|6407.6|6410.4|6407.6|5
1614130560000|2021-02-24 01:36:00|6410.9|6408.1|6410.4|6407.6|6410.9|6408.1|6410.4|6407.6|0
1614130570000|2021-02-24 01:36:10|6410.9|6408.1|6410.4|6407.6|6410.9|6408.1|6410.4|6407.6|7
1614130580000|2021-02-24 01:36:20|6410.9|6408.1|6409.9|6407.1|6410.9|6408.1|6409.9|6407.1|3
1614130590000|2021-02-24 01:36:30|6410.9|6408.1|6411.4|6408.6|6411.4|6408.6|6410.4|6407.6|8
1614130600000|2021-02-24 01:36:40|6411.9|6409.1|6413.4|6410.6|6413.4|6410.6|6410.9|6408.1|6
1614130620000|2021-02-24 01:37:00|6414.4|6411.6|6414.4|6411.6|6414.4|6411.6|6414.4|6411.6|4
1614130630000|2021-02-24 01:37:10|6414.9|6412.1|6414.4|6411.6|6414.9|6412.1|6414.4|6411.6|1
1614130640000|2021-02-24 01:37:20|6414.9|6412.1|6414.4|6411.6|6414.9|6412.1|6414.4|6411.6|12
1614130650000|2021-02-24 01:37:30|6414.9|6412.1|6414.4|6411.6|6414.9|6412.1|6414.4|6411.6|1
1614130660000|2021-02-24 01:37:40|6415.4|6412.6|6415.4|6412.6|6415.9|6413.1|6415.4|6412.6|4
1614130680000|2021-02-24 01:38:00|6415.9|6413.1|6415.9|6413.1|6415.9|6413.1|6415.9|6413.1|0
1614130690000|2021-02-24 01:38:10|6414.9|6412.1|6412.9|6410.1|6414.9|6412.1|6412.9|6410.1|11
1614130700000|2021-02-24 01:38:20|6413.4|6410.6|6414.4|6411.6|6414.4|6411.6|6413.4|6410.6|4
1614130710000|2021-02-24 01:38:30|6414.3|6411.5|6413.4|6410.6|6414.3|6411.5|6413.4|6410.6|3
1614130720000|2021-02-24 01:38:40|6413.8|6411|6413.4|6410.6|6413.8|6411|6413.4|6410.6|0
1614130730000|2021-02-24 01:38:50|6413.8|6411|6414.4|6411.6|6414.4|6411.6|6413.4|6410.6|1
1614130740000|2021-02-24 01:39:00|6414.8|6412|6414.4|6411.6|6414.9|6412.1|6414.4|6411.6|0
1614130750000|2021-02-24 01:39:10|6414.8|6412|6414.4|6411.6|6414.8|6412|6414.4|6411.6|1
1614130760000|2021-02-24 01:39:20|6414.3|6411.5|6413.8|6411|6414.3|6411.5|6413.8|6411|1
1614130770000|2021-02-24 01:39:30|6413.9|6411.1|6414.4|6411.6|6414.8|6412|6413.9|6411.1|3
1614130780000|2021-02-24 01:39:40|6414.8|6412|6415.4|6412.6|6415.4|6412.6|6414.8|6412|2
1614130790000|2021-02-24 01:39:50|6414.9|6412.1|6414.4|6411.6|6415.4|6412.6|6414.4|6411.6|0
1614130800000|2021-02-24 01:40:00|6414.8|6412|6413.8|6411|6414.8|6412|6413.8|6411|1
1614130810000|2021-02-24 01:40:10|6413.9|6411.1|6414.4|6411.6|6415.4|6412.6|6413.9|6411.1|11
1614130820000|2021-02-24 01:40:20|6414.3|6411.5|6414.4|6411.6|6414.4|6411.6|6414.3|6411.5|1
1614130830000|2021-02-24 01:40:30|6414.3|6411.5|6414.8|6412|6414.8|6412|6414.3|6411.5|4
1614130840000|2021-02-24 01:40:40|6415.3|6412.5|6414.8|6412|6415.4|6412.6|6414.8|6412|10
1614130860000|2021-02-24 01:41:00|6414.9|6412.1|6417.4|6414.6|6417.4|6414.6|6414.9|6412.1|1004
1614130870000|2021-02-24 01:41:10|6416.9|6414.1|6417.4|6414.6|6417.4|6414.6|6416.9|6414.1|1
1614130880000|2021-02-24 01:41:20|6418.4|6415.6|6419.4|6416.6|6419.4|6416.6|6418.4|6415.6|8
1614130890000|2021-02-24 01:41:30|6419.9|6417.1|6419.9|6417.1|6419.9|6417.1|6419.9|6417.1|0
1614130900000|2021-02-24 01:41:40|6420.4|6417.6|6420.4|6417.6|6420.4|6417.6|6420.4|6417.6|1
1614130910000|2021-02-24 01:41:50|6419.9|6417.1|6419.9|6417.1|6419.9|6417.1|6419.9|6417.1|0
1614130920000|2021-02-24 01:42:00|6420.4|6417.6|6421.4|6418.6|6422.4|6419.6|6420.4|6417.6|21
1614130930000|2021-02-24 01:42:10|6422.4|6419.6|6423.4|6420.6|6423.4|6420.6|6421.9|6419.1|6
1614130940000|2021-02-24 01:42:20|6423.9|6421.1|6423.9|6421.1|6424.4|6421.6|6423.9|6421.1|3
1614130950000|2021-02-24 01:42:30|6424.4|6421.6|6423.9|6421.1|6424.9|6422.1|6423.9|6421.1|5
1614130960000|2021-02-24 01:42:40|6424.4|6421.6|6423.9|6421.1|6424.4|6421.6|6423.9|6421.1|0
1614130970000|2021-02-24 01:42:50|6422.9|6420.1|6422.9|6420.1|6422.9|6420.1|6422.9|6420.1|6
1614130980000|2021-02-24 01:43:00|6422.4|6419.6|6422.4|6419.6|6422.4|6419.6|6422.4|6419.6|0
1614130990000|2021-02-24 01:43:10|6422.9|6420.1|6421.4|6418.6|6422.9|6420.1|6421.4|6418.6|0
1614131000000|2021-02-24 01:43:20|6421.9|6419.1|6421.9|6419.1|6421.9|6419.1|6421.4|6418.6|5
1614131010000|2021-02-24 01:43:30|6422.9|6420.1|6422.4|6419.6|6422.9|6420.1|6422.4|6419.6|1
1614131020000|2021-02-24 01:43:40|6422.9|6420.1|6424.4|6421.6|6424.9|6422.1|6422.9|6420.1|7
1614131030000|2021-02-24 01:43:50|6424|6421.2|6424.9|6422.1|6424.9|6422.1|6423.9|6421.1|5
1614131040000|2021-02-24 01:44:00|6425.4|6422.6|6424.4|6421.6|6425.4|6422.6|6424.4|6421.6|2
1614131050000|2021-02-24 01:44:10|6424.5|6421.7|6426.5|6423.7|6426.5|6423.7|6424.4|6421.6|4
1614131060000|2021-02-24 01:44:20|6427|6424.2|6425.5|6422.7|6427.5|6424.7|6425.5|6422.7|6
1614131070000|2021-02-24 01:44:30|6425.4|6422.6|6425.4|6422.6|6425.9|6423.1|6424.9|6422.1|3
1614131080000|2021-02-24 01:44:40|6425|6422.2|6424.9|6422.1|6425.5|6422.7|6424.9|6422.1|0
1614131090000|2021-02-24 01:44:50|6425.4|6422.6|6425.9|6423.1|6425.9|6423.1|6425.4|6422.6|1
1614131100000|2021-02-24 01:45:00|6425.5|6422.7|6426.5|6423.7|6426.9|6424.1|6424.9|6422.1|7
1614131110000|2021-02-24 01:45:10|6427|6424.2|6427.5|6424.7|6427.5|6424.7|6426.5|6423.7|2
1614131120000|2021-02-24 01:45:20|6426.9|6424.1|6427.4|6424.6|6427.4|6424.6|6424.9|6422.1|149
1614131130000|2021-02-24 01:45:30|6428.4|6425.6|6429.9|6427.1|6430.9|6428.1|6427.9|6425.1|5
1614131140000|2021-02-24 01:45:40|6430.4|6427.6|6430.9|6428.1|6431.4|6428.6|6430.4|6427.6|2
1614131150000|2021-02-24 01:45:50|6431.4|6428.6|6430.9|6428.1|6431.4|6428.6|6430.9|6428.1|8
1614131160000|2021-02-24 01:46:00|6429.9|6427.1|6430.9|6428.1|6430.9|6428.1|6429.4|6426.6|6
1614131170000|2021-02-24 01:46:10|6430.4|6427.6|6430.4|6427.6|6430.9|6428.1|6430.4|6427.6|3
1614131180000|2021-02-24 01:46:20|6429.9|6427.1|6429.9|6427.1|6429.9|6427.1|6429.9|6427.1|1
1614131190000|2021-02-24 01:46:30|6429.4|6426.6|6426.4|6423.6|6429.4|6426.6|6426.4|6423.6|7
1614131200000|2021-02-24 01:46:40|6426.9|6424.1|6427.4|6424.6|6427.4|6424.6|6426.9|6424.1|15
1614131210000|2021-02-24 01:46:50|6426.4|6423.6|6427.4|6424.6|6427.4|6424.6|6426.4|6423.6|4
1614131220000|2021-02-24 01:47:00|6426.9|6424.1|6425.4|6422.6|6427.4|6424.6|6425.4|6422.6|1
1614131230000|2021-02-24 01:47:10|6424.9|6422.1|6427.9|6425.1|6428.4|6425.6|6424.9|6422.1|34
1614131240000|2021-02-24 01:47:20|6428.9|6426.1|6428.4|6425.6|6428.9|6426.1|6427.9|6425.1|4
1614131250000|2021-02-24 01:47:30|6430.4|6427.6|6430.4|6427.6|6431.9|6429.1|6430.4|6427.6|37
1614131260000|2021-02-24 01:47:40|6429.4|6426.6|6430.4|6427.6|6430.4|6427.6|6429.4|6426.6|2
1614131270000|2021-02-24 01:47:50|6429.9|6427.1|6429.4|6426.6|6430.4|6427.6|6428.9|6426.1|2
1614131280000|2021-02-24 01:48:00|6428.9|6426.1|6426.9|6424.1|6428.9|6426.1|6426.9|6424.1|3
1614131290000|2021-02-24 01:48:10|6426.4|6423.6|6428.4|6425.6|6428.4|6425.6|6426.4|6423.6|3
1614131300000|2021-02-24 01:48:20|6427.9|6425.1|6428.4|6425.6|6428.4|6425.6|6427.4|6424.6|4
1614131310000|2021-02-24 01:48:30|6429.4|6426.6|6429.4|6426.6|6429.4|6426.6|6429.4|6426.6|3
1614131320000|2021-02-24 01:48:40|6430.4|6427.6|6430.4|6427.6|6430.4|6427.6|6430.4|6427.6|10
1614131330000|2021-02-24 01:48:50|6431.4|6428.6|6431.4|6428.6|6432.5|6429.6|6430.4|6427.6|3100
1614131350000|2021-02-24 01:49:10|6431.9|6429.1|6431.4|6428.6|6432.4|6429.6|6431.4|6428.6|4
1614131360000|2021-02-24 01:49:20|6431.9|6429.1|6432.4|6429.6|6432.4|6429.6|6431.4|6428.6|0
1614131370000|2021-02-24 01:49:30|6432.9|6430.1|6432.4|6429.6|6432.9|6430.1|6432.4|6429.6|1
1614131390000|2021-02-24 01:49:50|6432.9|6430.1|6432.4|6429.6|6432.9|6430.1|6432.4|6429.6|3
1614131400000|2021-02-24 01:50:00|||||||||3
1614131410000|2021-02-24 01:50:10|||||||||3
1614131430000|2021-02-24 01:50:30|||||||||3
1614131440000|2021-02-24 01:50:40|6431.4|6428.6|6431.4|6428.6|6431.4|6428.6|6431.4|6428.6|5
1614131450000|2021-02-24 01:50:50|6430.4|6427.6|6431.4|6428.6|6431.4|6428.6|6430.4|6427.6|5
1614131460000|2021-02-24 01:51:00|6431.9|6429.1|6434.4|6431.6|6434.4|6431.6|6431.9|6429.1|7
1614131470000|2021-02-24 01:51:10|6433.9|6431.1|6436.4|6433.6|6436.4|6433.6|6433.9|6431.1|3
1614131480000|2021-02-24 01:51:20|6435.9|6433.1|6435.4|6432.6|6436.4|6433.6|6435.4|6432.6|2
1614131490000|2021-02-24 01:51:30|6435.9|6433.1|6435.4|6432.6|6436.5|6433.6|6435.4|6432.5|3
1614131500000|2021-02-24 01:51:40|6435.9|6433.1|6437.9|6435.1|6437.9|6435.1|6435.9|6433.1|4
1614131510000|2021-02-24 01:51:50|6438.4|6435.6|6437.4|6434.6|6438.9|6436.1|6437.4|6434.6|7
1614131520000|2021-02-24 01:52:00|6437.9|6435.1|6439.9|6437.1|6440.4|6437.6|6437.9|6435.1|64
1614131530000|2021-02-24 01:52:10|6439.4|6436.6|6439.4|6436.6|6440.9|6438.1|6439.4|6436.6|9
1614131540000|2021-02-24 01:52:20|6438.4|6435.6|6438.9|6436.1|6438.9|6436.1|6437.4|6434.6|2
1614131550000|2021-02-24 01:52:30|6438.4|6435.6|6438.4|6435.6|6438.9|6436.1|6437.4|6434.6|6
1614131560000|2021-02-24 01:52:40|6438.9|6436.1|6439.4|6436.6|6439.4|6436.6|6438.4|6435.6|4
1614131570000|2021-02-24 01:52:50|6438.4|6435.6|6439.4|6436.6|6439.4|6436.6|6438.4|6435.6|4
1614131580000|2021-02-24 01:53:00|6439.9|6437.1|6438.4|6435.6|6440.4|6437.6|6435.4|6432.6|33
1614131590000|2021-02-24 01:53:10|6437.9|6435.1|6436.4|6433.6|6438.4|6435.6|6436.4|6433.6|3
1614131600000|2021-02-24 01:53:20|6437.5|6433.5|6436.4|6433.6|6437.5|6433.6|6436.4|6433.5|0
1614131610000|2021-02-24 01:53:30|6435.9|6433.1|6433.4|6430.6|6435.9|6433.1|6433.4|6430.6|4
1614131620000|2021-02-24 01:53:40|6433.9|6431.1|6435.9|6433.1|6435.9|6433.1|6433.9|6431.1|3
1614131630000|2021-02-24 01:53:50|6436.3|6433.5|6436.4|6433.6|6436.4|6433.6|6435.9|6433.1|8
1614131640000|2021-02-24 01:54:00|6435.9|6433.1|6432.4|6429.6|6435.9|6433.1|6432.4|6429.6|4
1614131650000|2021-02-24 01:54:10|6433.4|6430.6|6434.4|6431.6|6434.4|6431.6|6432.9|6430.1|4
1614131660000|2021-02-24 01:54:20|6433.9|6431.1|6434.4|6431.6|6434.4|6431.6|6433.9|6431.1|0
1614131670000|2021-02-24 01:54:30|6434.9|6432.1|6433.4|6430.6|6434.9|6432.1|6433.4|6430.6|0
1614131680000|2021-02-24 01:54:40|6432.9|6430.1|6431.9|6429.1|6432.9|6430.1|6431.9|6429.1|0
1614131690000|2021-02-24 01:54:50|6432.4|6429.6|6433.4|6430.6|6433.4|6430.6|6432.4|6429.6|0
1614131700000|2021-02-24 01:55:00|6433.9|6431.1|6434.9|6432.1|6434.9|6432.1|6433.9|6431.1|3
1614131710000|2021-02-24 01:55:10|6434.4|6431.6|6435.4|6432.6|6435.4|6432.6|6434.4|6431.6|1
1614131720000|2021-02-24 01:55:20|6435.9|6433.1|6438.4|6435.6|6438.4|6435.6|6435.9|6433.1|12
1614131730000|2021-02-24 01:55:30|6438.9|6436.1|6435.9|6433.1|6438.9|6436.1|6435.4|6432.6|5
1614131740000|2021-02-24 01:55:40|6435.4|6432.6|6438.9|6436.1|6438.9|6436.1|6435.4|6432.6|6
1614131750000|2021-02-24 01:55:50|6438.4|6435.6|6436.9|6434.1|6438.4|6435.6|6436.9|6434.1|0
1614131760000|2021-02-24 01:56:00|6436.4|6433.6|6436.9|6434.1|6436.9|6434.1|6435.4|6432.6|12
1614131770000|2021-02-24 01:56:10|6437.4|6434.6|6437.3|6434.5|6437.9|6435.1|6436.9|6434.1|6
1614131780000|2021-02-24 01:56:20|6436.4|6433.6|6436.4|6433.6|6436.4|6433.6|6436.4|6433.6|0
1614131800000|2021-02-24 01:56:40|6435.4|6432.6|6434.9|6432.1|6435.4|6432.6|6433.4|6430.6|10
1614131810000|2021-02-24 01:56:50|6434.4|6431.6|6434.4|6431.6|6434.4|6431.6|6434.4|6431.6|3
1614131820000|2021-02-24 01:57:00|6434.3|6431.5|6433.4|6430.6|6434.3|6431.5|6433.4|6430.6|1
1614131830000|2021-02-24 01:57:10|6432.9|6430.1|6435.4|6432.6|6435.4|6432.6|6432.9|6430.1|1
1614131840000|2021-02-24 01:57:20|6436.4|6433.6|6436.4|6433.6|6436.9|6434.1|6436.4|6433.6|1
1614131850000|2021-02-24 01:57:30|6435.4|6432.6|6434.9|6432.1|6435.4|6432.6|6434.4|6431.6|2
1614131860000|2021-02-24 01:57:40|6435.4|6432.6|6434.4|6431.6|6435.4|6432.6|6434.4|6431.6|1
1614131870000|2021-02-24 01:57:50|6433.4|6430.6|6432.9|6430.1|6433.4|6430.6|6432.4|6429.6|4
1614131880000|2021-02-24 01:58:00|6431.4|6428.6|6431.4|6428.6|6431.9|6429.1|6431.4|6428.6|29
1614131900000|2021-02-24 01:58:20|6431.9|6429.1|6432.4|6429.6|6433.4|6430.6|6431.9|6429.1|5
1614131910000|2021-02-24 01:58:30|6431.4|6428.6|6431.9|6429.1|6431.9|6429.1|6431.4|6428.6|14
1614131920000|2021-02-24 01:58:40|6431.4|6428.6|6431.9|6429.1|6431.9|6429.1|6431.4|6428.6|2
1614131930000|2021-02-24 01:58:50|6431.4|6428.6|6432.4|6429.6|6432.4|6429.6|6431.4|6428.6|2
1614131940000|2021-02-24 01:59:00|6432.9|6430.1|6434.4|6431.6|6434.4|6431.6|6432.4|6429.6|269
1614131950000|2021-02-24 01:59:10|6434.9|6432.1|6434.4|6431.6|6435.4|6432.6|6434.4|6431.6|7
1614131960000|2021-02-24 01:59:20|6433.4|6430.6|6434.4|6431.6|6434.4|6431.6|6433.4|6430.6|1
1614131970000|2021-02-24 01:59:30|6434.9|6432.1|6434.4|6431.6|6434.9|6432.1|6434.4|6431.6|0
1614131980000|2021-02-24 01:59:40|6433.4|6430.6|6433.4|6430.6|6433.4|6430.6|6431.9|6429.1|29
1614131990000|2021-02-24 01:59:50|6433.9|6431.1|6433.9|6431.1|6434.4|6431.6|6433.9|6431.1|4
1614132000000|2021-02-24 02:00:00|6434.4|6431.6|6432.9|6430.1|6435.5|6431.6|6432.4|6429.6|3301
1614132010000|2021-02-24 02:00:10|6432.4|6429.6|6432.4|6429.6|6433.4|6430.6|6432.4|6429.6|13
1614132020000|2021-02-24 02:00:20|6431.9|6429.1|6432.4|6429.6|6432.4|6429.6|6431.9|6429.1|0
1614132030000|2021-02-24 02:00:30|6433.4|6430.6|6432.4|6429.6|6433.4|6430.6|6432.4|6429.6|2
1614132040000|2021-02-24 02:00:40|6432.9|6430.1|6433.4|6430.6|6433.9|6431.1|6432.9|6430.1|2
1614132050000|2021-02-24 02:00:50|6433.9|6431.1|6433.4|6430.6|6435.4|6432.6|6433.4|6430.6|1
1614132060000|2021-02-24 02:01:00|6432.9|6430.1|6432.4|6429.6|6432.9|6430.1|6431.4|6428.6|2
1614132070000|2021-02-24 02:01:10|6433.4|6430.6|6431.9|6429.1|6433.4|6430.6|6431.9|6429.1|0
1614132080000|2021-02-24 02:01:20|6432.4|6429.6|6432.4|6429.6|6432.4|6429.6|6432.4|6429.6|0
1614132100000|2021-02-24 02:01:40|6432.9|6430.1|6432.9|6430.1|6432.9|6430.1|6432.4|6429.6|1
1614132110000|2021-02-24 02:01:50|6432.4|6429.6|6431.4|6428.6|6432.4|6429.6|6430.9|6428.1|3
1614132120000|2021-02-24 02:02:00|6430.9|6428.1|6430.9|6428.1|6430.9|6428.1|6430.9|6428.1|0
1614132130000|2021-02-24 02:02:10|6430.4|6427.6|6429.9|6427.1|6430.4|6427.6|6429.4|6426.6|4
1614132140000|2021-02-24 02:02:20|6429.4|6426.6|6428.9|6426.1|6429.9|6427.1|6428.4|6425.6|2
1614132150000|2021-02-24 02:02:30|6428.4|6425.6|6428.4|6425.6|6428.4|6425.6|6428.4|6425.6|0
1614132160000|2021-02-24 02:02:40|6427.4|6424.6|6427.4|6424.6|6427.9|6425.1|6426.9|6424.1|4
1614132170000|2021-02-24 02:02:50|6427.9|6425.1|6428.4|6425.6|6429.9|6427.1|6427.9|6425.1|4
1614132180000|2021-02-24 02:03:00|6427.4|6424.6|6427.4|6424.6|6427.4|6424.6|6426.9|6424.1|4
1614132190000|2021-02-24 02:03:10|||||||||1
1614132200000|2021-02-24 02:03:20|6426.4|6423.6|6426.4|6423.6|6426.9|6424.1|6426.4|6423.6|4
1614132210000|2021-02-24 02:03:30|6426.9|6424.1|6425.9|6423.1|6427.4|6424.6|6425|6422.2|22
1614132220000|2021-02-24 02:03:40|6425.4|6422.6|6425.9|6423.1|6426.4|6423.6|6425.4|6422.6|0
1614132230000|2021-02-24 02:03:50|6426.4|6423.6|6426.4|6423.6|6426.4|6423.6|6426.4|6423.6|1
1614132240000|2021-02-24 02:04:00|6425.9|6423.1|6427.9|6425.1|6427.9|6425.1|6425.9|6423.1|3
1614132250000|2021-02-24 02:04:10|6428.4|6425.6|6428.4|6425.6|6428.4|6425.6|6428.4|6425.6|3
1614132260000|2021-02-24 02:04:20|6427.5|6423.5|6426.4|6423.6|6427.5|6424.6|6426.4|6423.5|15
1614132270000|2021-02-24 02:04:30|6425.9|6423.1|6425.9|6423.1|6425.9|6423.1|6424.9|6422.1|31
1614132280000|2021-02-24 02:04:40|||||||||12
1614132290000|2021-02-24 02:04:50|6426.4|6423.6|6426.4|6423.6|6426.4|6423.6|6426.4|6423.6|14
1614132300000|2021-02-24 02:05:00|6426.9|6424.1|6426.4|6423.6|6426.9|6424.1|6426.4|6423.6|11
1614132310000|2021-02-24 02:05:10|6425.9|6423.1|6423.9|6421.1|6425.9|6423.1|6423.4|6420.6|11
1614132320000|2021-02-24 02:05:20|6423.4|6420.6|6422.4|6419.6|6423.9|6421.1|6421.4|6418.6|20
1614132330000|2021-02-24 02:05:30|6422.9|6420.1|6422.9|6420.1|6422.9|6420.1|6422.4|6419.6|5
1614132340000|2021-02-24 02:05:40|6422.4|6419.6|6422.4|6419.6|6422.9|6420.1|6422.4|6419.6|0
1614132350000|2021-02-24 02:05:50|6422.9|6420.1|6422.4|6419.6|6422.9|6420.1|6422.4|6419.6|2
1614132360000|2021-02-24 02:06:00|6424.3|6421.5|6423.9|6421.1|6424.9|6422.1|6423.9|6421.1|9
1614132370000|2021-02-24 02:06:10|6424.4|6421.6|6424.4|6421.6|6424.4|6421.6|6423.9|6421.1|0
1614132380000|2021-02-24 02:06:20|6423.9|6421.1|6427|6423|6429.5|6423.6|6423.9|6419.5|7060
1614132390000|2021-02-24 02:06:30|6426.4|6423.6|6426.4|6423.6|6427|6424.1|6426.4|6423|24703
1614132400000|2021-02-24 02:06:40|6426.9|6424.1|6426.4|6423.6|6426.9|6424.1|6426.4|6423.6|0
1614132420000|2021-02-24 02:07:00|6425.9|6423.1|6426.4|6423.6|6426.9|6424.1|6425.9|6423.1|2
1614132430000|2021-02-24 02:07:10|6426.9|6424.1|6426.4|6423.6|6426.9|6424.1|6426.4|6423.6|10
1614132440000|2021-02-24 02:07:20|6425.9|6423.1|6426.4|6423.6|6426.4|6423.6|6425.9|6423.1|1
1614132450000|2021-02-24 02:07:30|6426.9|6424.1|6426.9|6424.1|6427.4|6424.6|6426.9|6424.1|2
1614132460000|2021-02-24 02:07:40|6427.9|6425.1|6427.4|6424.6|6428.4|6425.6|6427.4|6424.6|5
1614132480000|2021-02-24 02:08:00|6427.9|6425.1|6427.9|6425.1|6427.9|6425.1|6427.9|6425.1|0
1614132490000|2021-02-24 02:08:10|6428.4|6425.6|6428.9|6426.1|6428.9|6426.1|6428.4|6425.6|2
1614132500000|2021-02-24 02:08:20|6428.4|6425.6|6428.4|6425.6|6428.4|6425.6|6428.4|6425.6|0
1614132520000|2021-02-24 02:08:40|6427.9|6425.1|6427.9|6425.1|6427.9|6425.1|6427.9|6425.1|2
1614132530000|2021-02-24 02:08:50|||||||||1
1614132540000|2021-02-24 02:09:00|6428.9|6426.1|6427.9|6425.1|6428.9|6426.1|6427.9|6425.1|9
1614132560000|2021-02-24 02:09:20|6426.4|6423.6|6425.9|6423.1|6426.4|6423.6|6425.9|6423.1|4
1614132570000|2021-02-24 02:09:30|6426.4|6423.6|6425.9|6423.1|6426.4|6423.6|6425.9|6423.1|2
1614132580000|2021-02-24 02:09:40|6424.9|6422.1|6422.9|6420.1|6424.9|6422.1|6421.9|6419.1|26
1614132590000|2021-02-24 02:09:50|6423.9|6421.1|6422.4|6419.6|6423.9|6421.1|6422.4|6419.6|1
1614132610000|2021-02-24 02:10:10|6423.3|6420.5|6424.4|6421.6|6424.9|6422.1|6423.3|6420.5|4
1614132620000|2021-02-24 02:10:20|6423.4|6420.6|6423.4|6420.6|6424.5|6420.6|6423.4|6420.5|0
1614132660000|2021-02-24 02:11:00|6423.9|6421.1|6426.9|6424.1|6426.9|6424.1|6423.9|6421.1|2
1614132670000|2021-02-24 02:11:10|6427.4|6424.6|6426.4|6423.6|6427.4|6424.6|6426.4|6423.6|1
1614132680000|2021-02-24 02:11:20|6425.4|6422.6|6424.4|6421.6|6425.4|6422.6|6424.4|6421.6|1
1614132690000|2021-02-24 02:11:30|6423.4|6420.6|6424.4|6421.6|6424.4|6421.6|6423.4|6420.6|0
1614132710000|2021-02-24 02:11:50|6423.4|6420.6|6424.4|6421.6|6424.4|6421.6|6423.4|6420.6|2
1614132720000|2021-02-24 02:12:00|6423.4|6420.6|6423.4|6420.6|6424.4|6421.6|6423.4|6420.6|0
1614132730000|2021-02-24 02:12:10|6423.9|6421.1|6424.5|6420.5|6424.5|6421.6|6423.4|6420.5|2
1614132740000|2021-02-24 02:12:20|6424.4|6421.6|6424.4|6421.6|6424.4|6421.6|6424.4|6421.6|3558
1614132750000|2021-02-24 02:12:30|6423.4|6420.6|6423.4|6420.6|6423.4|6420.6|6423.4|6420.6|3558
1614132760000|2021-02-24 02:12:40|6422.4|6419.6|6421.4|6418.6|6422.9|6420.1|6420.4|6417.6|1
1614132770000|2021-02-24 02:12:50|6420.9|6418.1|6421.4|6418.6|6421.4|6418.6|6420.9|6418.1|0
1614132800000|2021-02-24 02:13:20|6420.4|6417.6|6419.4|6416.6|6420.4|6417.6|6419.4|6416.6|1
1614132820000|2021-02-24 02:13:40|6420.4|6417.6|6421.4|6418.6|6422.4|6419.6|6420.4|6417.6|13
1614132830000|2021-02-24 02:13:50|6420.4|6417.6|6420.4|6417.6|6420.4|6417.6|6420.4|6417.6|0
1614132840000|2021-02-24 02:14:00|6421.4|6418.6|6422.4|6419.6|6422.4|6419.6|6421.4|6418.6|2
1614132850000|2021-02-24 02:14:10|6421.9|6419.1|6421.9|6419.1|6422.4|6419.6|6421.9|6419.1|0
1614132860000|2021-02-24 02:14:20|6422.4|6419.6|6421.9|6419.1|6422.4|6419.6|6421.9|6419.1|0
1614132870000|2021-02-24 02:14:30|6422.4|6419.6|6422.4|6419.6|6422.4|6419.6|6422.4|6419.6|0
1614132890000|2021-02-24 02:14:50|6422.9|6420.1|6422.4|6419.6|6422.9|6420.1|6422.4|6419.6|2
1614132900000|2021-02-24 02:15:00|6422.9|6420.1|6423.4|6420.6|6423.4|6420.6|6422.9|6420.1|4
1614132910000|2021-02-24 02:15:10|||||||||5
1614132920000|2021-02-24 02:15:20|6422.9|6420.1|6423.4|6420.6|6423.4|6420.6|6422.9|6420.1|0
1614132950000|2021-02-24 02:15:50|6424.4|6421.6|6424.4|6421.6|6424.4|6421.6|6424.4|6421.6|2
1614132970000|2021-02-24 02:16:10|6425.4|6422.6|6425.4|6422.6|6425.4|6422.6|6424.9|6422.1|38
1614132980000|2021-02-24 02:16:20|6424.9|6422.1|6424.9|6422.1|6425.4|6422.6|6424.9|6422.1|1
1614132990000|2021-02-24 02:16:30|6424.4|6421.6|6423.9|6421.1|6424.4|6421.6|6423.9|6421.1|2
1614133000000|2021-02-24 02:16:40|6423|6420.2|6423.4|6420.6|6423.4|6420.6|6422.9|6420.1|0
1614133010000|2021-02-24 02:16:50|6424.4|6421.6|6424.4|6421.6|6424.4|6421.6|6424.4|6421.6|0
1614133020000|2021-02-24 02:17:00|6423.9|6421.1|6424.4|6421.6|6424.4|6421.6|6423.9|6421.1|2
1614133030000|2021-02-24 02:17:10|6423.9|6421.1|6424.4|6421.6|6424.4|6421.6|6423.9|6421.1|0
1614133040000|2021-02-24 02:17:20|6423.9|6421.1|6424.4|6421.6|6424.4|6421.6|6423.9|6421.1|0
1614133050000|2021-02-24 02:17:30|6424|6421.2|6424.4|6421.6|6424.4|6421.6|6423.9|6421.1|0
1614133060000|2021-02-24 02:17:40|6423.9|6421.1|6424.4|6421.6|6424.4|6421.6|6423.9|6421.1|0
1614133070000|2021-02-24 02:17:50|6425.5|6421.5|6424.4|6421.6|6425.5|6421.6|6423.9|6421.1|0
1614133090000|2021-02-24 02:18:10|6424.9|6422.1|6424.9|6422.1|6424.9|6422.1|6424.4|6421.6|0
1614133100000|2021-02-24 02:18:20|6424.4|6421.6|6424.4|6421.6|6424.4|6421.6|6424.4|6421.6|0
1614133110000|2021-02-24 02:18:30|6423.9|6421.1|6423.9|6421.1|6424.4|6421.6|6423.9|6421.1|0
1614133120000|2021-02-24 02:18:40|6424.4|6421.6|6423.9|6421.1|6424.4|6421.6|6423.9|6421.1|0
1614133140000|2021-02-24 02:19:00|6425.4|6422.6|6425.4|6422.6|6425.4|6422.6|6424.4|6421.6|6
1614133150000|2021-02-24 02:19:10|||||||||1
1614133160000|2021-02-24 02:19:20|6424.9|6422.1|6424.4|6421.6|6425.4|6422.6|6424.4|6421.6|3
1614133170000|2021-02-24 02:19:30|6423.9|6421.1|6424.4|6421.6|6424.4|6421.6|6423.9|6421.1|0
1614133180000|2021-02-24 02:19:40|6423.4|6420.6|6423.4|6420.6|6423.4|6420.6|6423.4|6420.6|0
1614133190000|2021-02-24 02:19:50|6422.4|6419.6|6421.9|6419.1|6422.4|6419.6|6421.9|6419.1|0
1614133200000|2021-02-24 02:20:00|6422.4|6419.6|6421.4|6418.6|6422.5|6419.7|6420|6417.2|56
1614133210000|2021-02-24 02:20:10|6421.5|6418.7|6420.4|6417.6|6421.5|6418.7|6420|6417.2|2
1614133220000|2021-02-24 02:20:20|6420.5|6417.7|6421.4|6418.6|6421.4|6418.6|6420.5|6417.7|1
1614133240000|2021-02-24 02:20:40|6421|6418.2|6420.5|6417.7|6421.4|6418.6|6420.5|6417.7|0
1614133250000|2021-02-24 02:20:50|6420.4|6417.6|6421.4|6418.6|6421.4|6418.6|6420.4|6417.6|2
1614133280000|2021-02-24 02:21:20|6421.9|6419.1|6421.9|6419.1|6421.9|6419.1|6421.9|6419.1|1
1614133290000|2021-02-24 02:21:30|6422.4|6419.6|6421.9|6419.1|6423.5|6420.7|6421.9|6419.1|10
1614133300000|2021-02-24 02:21:40|6422.4|6419.6|6421.9|6419.1|6422.4|6419.6|6421.9|6419.1|3
1614133310000|2021-02-24 02:21:50|6422.4|6419.6|6422.4|6419.6|6422.4|6419.6|6421.9|6419.1|1
1614133320000|2021-02-24 02:22:00|6421.9|6419.1|6421.9|6419.1|6421.9|6419.1|6421.9|6419.1|6
1614133330000|2021-02-24 02:22:10|6421.5|6418.7|6421.4|6418.6|6421.5|6418.7|6421.4|6418.6|0
1614133340000|2021-02-24 02:22:20|6421.9|6419.1|6421.5|6418.7|6421.9|6419.1|6421.5|6418.7|12
1614133350000|2021-02-24 02:22:30|6420.9|6418.1|6421.4|6418.6|6421.4|6418.6|6420.9|6418.1|4
1614133360000|2021-02-24 02:22:40|6420.9|6418.1|6420.9|6418.1|6420.9|6418.1|6420.9|6418.1|0
1614133370000|2021-02-24 02:22:50|6421.4|6418.6|6420.9|6418.1|6421.4|6418.6|6420.9|6418.1|0
1614133380000|2021-02-24 02:23:00|||||||||3
1614133390000|2021-02-24 02:23:10|6421.4|6418.6|6421.4|6418.6|6421.4|6418.6|6421.4|6418.6|3
1614133410000|2021-02-24 02:23:30|6421.5|6418.7|6421.4|6418.6|6422.4|6419.6|6421.4|6418.6|1
1614133420000|2021-02-24 02:23:40|6420.9|6418.1|6421.4|6418.6|6421.4|6418.6|6420.9|6418.1|2
1614133460000|2021-02-24 02:24:20|||||||||1
1614133470000|2021-02-24 02:24:30|6421.9|6419.1|6424.4|6421.6|6424.4|6421.6|6421.9|6419.1|2
1614133500000|2021-02-24 02:25:00|6423.9|6421.1|6423.9|6421.1|6423.9|6421.1|6423.9|6421.1|2
1614133510000|2021-02-24 02:25:10|6422.9|6420.1|6422.9|6420.1|6422.9|6420.1|6422.9|6420.1|5
1614133520000|2021-02-24 02:25:20|6423|6420.2|6422.9|6420.1|6423.5|6420.7|6422.9|6420.1|0
1614133540000|2021-02-24 02:25:40|6423|6420.2|6422.9|6420.1|6423|6420.2|6422.9|6420.1|4
1614133550000|2021-02-24 02:25:50|6422.4|6419.6|6422.4|6419.6|6422.9|6420.1|6422.4|6419.6|3
1614133560000|2021-02-24 02:26:00|6422.9|6420.1|6422.4|6419.6|6422.9|6420.1|6422.4|6419.6|2
1614133570000|2021-02-24 02:26:10|||||||||1
1614133580000|2021-02-24 02:26:20|6421.9|6419.1|6421.4|6418.6|6421.9|6419.1|6421.4|6418.6|2
1614133590000|2021-02-24 02:26:30|6420.4|6417.6|6420.5|6417.7|6420.9|6418.1|6420.4|6417.6|1
1614133600000|2021-02-24 02:26:40|6420.4|6417.6|6419.4|6416.6|6420.5|6417.7|6418.4|6415.6|25
1614133650000|2021-02-24 02:27:30|6418.9|6416.1|6419.4|6416.6|6419.4|6416.6|6418.9|6416.1|1
1614133660000|2021-02-24 02:27:40|6418.9|6416.1|6418.9|6416.1|6418.9|6416.1|6418.9|6416.1|0
1614133670000|2021-02-24 02:27:50|6419.4|6416.6|6419.4|6416.6|6419.4|6416.6|6418.9|6416.1|0
1614133680000|2021-02-24 02:28:00|6418.9|6416.1|6419.4|6416.6|6419.4|6416.6|6418.9|6416.1|4
1614133690000|2021-02-24 02:28:10|6418.9|6416.1|6418.9|6416.1|6419.4|6416.6|6418.9|6416.1|0
1614133700000|2021-02-24 02:28:20|6419.4|6416.6|6419.4|6416.6|6419.4|6416.6|6419.4|6416.6|0
1614133710000|2021-02-24 02:28:30|6418.9|6416.1|6419.4|6416.6|6419.4|6416.6|6418.9|6416.1|0
1614133720000|2021-02-24 02:28:40|6418.9|6416.1|6418.9|6416.1|6419.4|6416.6|6418.9|6416.1|0
1614133730000|2021-02-24 02:28:50|6418.4|6415.6|6418.9|6416.1|6418.9|6416.1|6417.4|6414.6|100
1614133740000|2021-02-24 02:29:00|6418.4|6415.6|6418.4|6415.6|6418.4|6415.6|6418.4|6415.6|2
1614133750000|2021-02-24 02:29:10|6418.9|6416.1|6418.4|6415.6|6418.9|6416.1|6418.4|6415.6|0
1614133760000|2021-02-24 02:29:20|6418.9|6416.1|6418.9|6416.1|6418.9|6416.1|6418.9|6416.1|0
1614133770000|2021-02-24 02:29:30|6418.4|6415.6|6418.4|6415.6|6418.4|6415.6|6418.4|6415.6|3
1614133790000|2021-02-24 02:29:50|6418.9|6416.1|6419.4|6416.6|6419.4|6416.6|6418.9|6416.1|0
1614133800000|2021-02-24 02:30:00|6419.9|6417.1|6418.4|6415.6|6419.9|6417.1|6416.9|6414.1|7
1614133810000|2021-02-24 02:30:10|6418.9|6416.1|6418.4|6415.6|6418.9|6416.1|6418.4|6415.6|1
1614133820000|2021-02-24 02:30:20|6418.9|6416.1|6418.9|6416.1|6418.9|6416.1|6418.9|6416.1|2
1614133830000|2021-02-24 02:30:30|||||||||2
1614133840000|2021-02-24 02:30:40|6418.4|6415.6|6418.4|6415.6|6418.4|6415.6|6417.9|6415.1|2
1614133850000|2021-02-24 02:30:50|6418.9|6416.1|6419.4|6416.6|6419.4|6416.6|6418.9|6416.1|1
1614133860000|2021-02-24 02:31:00|6420.8|6418|6420.4|6417.6|6420.9|6418.1|6419.9|6417.1|2
1614133870000|2021-02-24 02:31:10|6420.9|6418.1|6420.4|6417.6|6420.9|6418.1|6420.4|6417.6|0
1614133880000|2021-02-24 02:31:20|6419.9|6417.1|6419.4|6416.6|6420.4|6417.6|6419.4|6416.6|0
1614133890000|2021-02-24 02:31:30|6418.9|6416.1|6419.4|6416.6|6419.4|6416.6|6418.9|6416.1|0
1614133900000|2021-02-24 02:31:40|6418.9|6416.1|6418.4|6415.6|6419.4|6416.6|6418.4|6415.6|1
1614133910000|2021-02-24 02:31:50|6419.4|6416.6|6417.4|6414.6|6419.4|6416.6|6417.4|6414.6|0
1614133920000|2021-02-24 02:32:00|6418.4|6415.6|6418.4|6415.6|6419.4|6416.6|6417.4|6414.6|5
1614133930000|2021-02-24 02:32:10|6417.9|6415.1|6417.4|6414.6|6418.4|6415.6|6417.4|6414.6|1
1614133940000|2021-02-24 02:32:20|6416.4|6413.6|6416.4|6413.6|6417.5|6413.6|6415.9|6413.1|5
1614133950000|2021-02-24 02:32:30|6417.4|6414.6|6417.4|6414.6|6417.4|6414.6|6416.9|6414.1|10
1614133960000|2021-02-24 02:32:40|6417.9|6415.1|6418.4|6415.6|6418.4|6415.6|6417.9|6415.1|0
1614133970000|2021-02-24 02:32:50|6418.3|6415.5|6415.9|6413.1|6418.3|6415.5|6415.9|6413.1|4
1614133980000|2021-02-24 02:33:00|6415.4|6412.6|6412.4|6409.6|6415.9|6413.1|6412.4|6409.6|5
1614133990000|2021-02-24 02:33:10|6413.4|6410.6|6413.4|6410.6|6413.9|6411.1|6413.4|6410.6|3
1614134010000|2021-02-24 02:33:30|6414.4|6411.6|6414.4|6411.6|6414.4|6411.6|6414.4|6411.6|10
1614134030000|2021-02-24 02:33:50|6414.9|6412.1|6415.4|6412.6|6415.9|6413.1|6414.9|6412.1|0
1614134050000|2021-02-24 02:34:10|6414.9|6412.1|6414.9|6412.1|6414.9|6412.1|6414.4|6411.6|0
1614134060000|2021-02-24 02:34:20|6414.4|6411.6|6414.9|6412.1|6414.9|6412.1|6414.4|6411.6|1
1614134070000|2021-02-24 02:34:30|6414.4|6411.6|6415.4|6412.6|6415.4|6412.6|6414.4|6411.6|3
1614134080000|2021-02-24 02:34:40|6414.4|6411.6|6414.4|6411.6|6414.4|6411.6|6414.4|6411.6|6
1614134100000|2021-02-24 02:35:00|6414.9|6412.1|6412.4|6409.6|6414.9|6412.1|6412.4|6409.6|1
1614134110000|2021-02-24 02:35:10|6411.9|6409.1|6411.4|6408.6|6412.4|6409.6|6411.4|6408.6|4
1614134120000|2021-02-24 02:35:20|6411.9|6409.1|6412.4|6409.6|6412.4|6409.6|6411.9|6409.1|1
1614134130000|2021-02-24 02:35:30|6411.9|6409.1|6410.9|6408.1|6411.9|6409.1|6410.9|6408.1|1
1614134140000|2021-02-24 02:35:40|6411.4|6408.6|6410.4|6407.6|6411.9|6409.1|6410.4|6407.6|1
1614134150000|2021-02-24 02:35:50|6409.9|6407.1|6411.4|6408.6|6411.4|6408.6|6409.9|6407.1|1
1614134160000|2021-02-24 02:36:00|6410.9|6408.1|6412.4|6409.6|6412.4|6409.6|6410.4|6407.6|6
1614134170000|2021-02-24 02:36:10|6411.4|6408.6|6410.9|6408.1|6412.4|6409.6|6410.9|6408.1|9
1614134180000|2021-02-24 02:36:20|6411.4|6408.6|6410.9|6408.1|6411.4|6408.6|6410.9|6408.1|1
1614134190000|2021-02-24 02:36:30|6410.4|6407.6|6410.4|6407.6|6410.4|6407.6|6410.4|6407.6|1
1614134220000|2021-02-24 02:37:00|6410.9|6408.1|6412.4|6409.6|6412.4|6409.6|6410.9|6408.1|5
1614134230000|2021-02-24 02:37:10|6412.9|6410.1|6412.4|6409.6|6412.9|6410.1|6412.4|6409.6|0
1614134240000|2021-02-24 02:37:20|6411.4|6408.6|6412.4|6409.6|6413.4|6410.6|6411.4|6408.6|32
1614134260000|2021-02-24 02:37:40|6413.8|6411|6413.9|6411.1|6413.9|6411.1|6413.8|6411|34
1614134270000|2021-02-24 02:37:50|6414.4|6411.6|6414.9|6412.1|6415.4|6412.6|6413.9|6411.1|3
1614134280000|2021-02-24 02:38:00|6413.9|6411.1|6414.4|6411.6|6414.4|6411.6|6413.9|6411.1|3
1614134290000|2021-02-24 02:38:10|6416.4|6413.6|6416.9|6414.1|6417.4|6414.6|6416.4|6413.6|4
1614134300000|2021-02-24 02:38:20|6416.4|6413.6|6416.4|6413.6|6416.9|6414.1|6416.4|6413.6|3
1614134320000|2021-02-24 02:38:40|6416.9|6414.1|6416.9|6414.1|6416.9|6414.1|6416.4|6413.6|1
1614134330000|2021-02-24 02:38:50|6416.4|6413.6|6417.4|6414.6|6417.4|6414.6|6416.4|6413.6|12
1614134340000|2021-02-24 02:39:00|6416.9|6414.1|6416.9|6414.1|6417.4|6414.6|6416.9|6414.1|0
1614134350000|2021-02-24 02:39:10|6417.4|6414.6|6417.4|6414.6|6417.4|6414.6|6417.4|6414.6|2
1614134360000|2021-02-24 02:39:20|6416.9|6414.1|6416.4|6413.6|6417.5|6414.1|6416.4|6413.5|3768
1614134370000|2021-02-24 02:39:30|6417.5|6413.5|6414.4|6411.6|6417.5|6414.6|6414.4|6411.6|3773
1614134380000|2021-02-24 02:39:40|6414.9|6412.1|6416.4|6413.6|6416.4|6413.6|6414.9|6412.1|4
1614134390000|2021-02-24 02:39:50|6415.4|6412.6|6414.4|6411.6|6415.4|6412.6|6414.4|6411.6|1
1614134410000|2021-02-24 02:40:10|6413.9|6411.1|6414.4|6411.6|6414.4|6411.6|6413.9|6411.1|0
1614134420000|2021-02-24 02:40:20|6415.4|6412.6|6415.4|6412.6|6415.4|6412.6|6415.4|6412.6|0
1614134450000|2021-02-24 02:40:50|6413.9|6411.1|6411.4|6408.6|6413.9|6411.1|6411.4|6408.6|65
1614134460000|2021-02-24 02:41:00|6411.5|6407.5|6411.9|6409.1|6411.9|6409.1|6410.4|6407.5|5
1614134480000|2021-02-24 02:41:20|6412.3|6409.5|6411.9|6409.1|6412.3|6409.5|6411.9|6409.1|77
1614134490000|2021-02-24 02:41:30|6411.8|6409|6409.9|6407.1|6411.8|6409|6409.9|6407.1|9
1614134500000|2021-02-24 02:41:40|6411.4|6408.6|6410.4|6407.6|6411.4|6408.6|6410.4|6407.6|18
1614134510000|2021-02-24 02:41:50|6409.9|6407.1|6409.9|6407.1|6409.9|6407.1|6409.9|6407.1|0
1614134520000|2021-02-24 02:42:00|6408.9|6406.1|6408.9|6406.1|6409.4|6406.6|6408.4|6405.6|49
1614134530000|2021-02-24 02:42:10|6409.4|6406.6|6407.4|6404.6|6409.4|6406.6|6407.4|6404.6|10
1614134540000|2021-02-24 02:42:20|6406.4|6403.6|6406.4|6403.6|6407.4|6404.6|6405.9|6403.1|14
1614134550000|2021-02-24 02:42:30|6405.9|6403.1|6406.4|6403.6|6406.4|6403.6|6405.9|6403.1|3
1614134560000|2021-02-24 02:42:40|6405.4|6402.6|6405.9|6403.1|6406.4|6403.6|6405.4|6402.6|9
1614134570000|2021-02-24 02:42:50|6406.4|6403.6|6406.4|6403.6|6406.4|6403.6|6406.4|6403.6|0
1614134580000|2021-02-24 02:43:00|6406.9|6404.1|6406.9|6404.1|6406.9|6404.1|6406.9|6404.1|1
1614134590000|2021-02-24 02:43:10|6405.9|6403.1|6406.4|6403.6|6406.4|6403.6|6405.9|6403.1|14
1614134610000|2021-02-24 02:43:30|||||||||1
1614134620000|2021-02-24 02:43:40|6405.9|6403.1|6405.9|6403.1|6405.9|6403.1|6405.9|6403.1|0
1614134630000|2021-02-24 02:43:50|6405.4|6402.6|6405.9|6403.1|6405.9|6403.1|6405.4|6402.6|0
1614134640000|2021-02-24 02:44:00|6406.4|6403.6|6406.4|6403.6|6406.9|6404.1|6405.9|6403.1|3
1614134650000|2021-02-24 02:44:10|6406.8|6404|6407.4|6404.6|6407.4|6404.6|6406.8|6404|1
1614134660000|2021-02-24 02:44:20|6407.3|6404.5|6410.4|6407.6|6410.9|6408.1|6407.3|6404.5|4
1614134670000|2021-02-24 02:44:30|6409.9|6407.1|6408.9|6406.1|6409.9|6407.1|6408.4|6405.6|3
1614134680000|2021-02-24 02:44:40|6409.4|6406.6|6409.4|6406.6|6409.4|6406.6|6408.9|6406.1|5
1614134690000|2021-02-24 02:44:50|6408.9|6406.1|6408.4|6405.6|6408.9|6406.1|6408.4|6405.6|0
1614134700000|2021-02-24 02:45:00|6408.9|6406.1|6407.9|6405.1|6408.9|6406.1|6407.4|6404.6|1
1614134710000|2021-02-24 02:45:10|6408.4|6405.6|6407.4|6404.6|6408.9|6406.1|6407.4|6404.6|3
1614134720000|2021-02-24 02:45:20|6407.8|6405|6407.4|6404.6|6408.9|6406.1|6407.4|6404.6|52
1614134730000|2021-02-24 02:45:30|6407.9|6405.1|6407.9|6405.1|6408.4|6405.6|6407.4|6404.6|0
1614134740000|2021-02-24 02:45:40|6408.4|6405.6|6408.4|6405.6|6408.4|6405.6|6408.4|6405.6|2
1614134750000|2021-02-24 02:45:50|||||||||2
1614134760000|2021-02-24 02:46:00|6408.3|6405.5|6407.9|6405.1|6408.3|6405.5|6407.9|6405.1|0
1614134770000|2021-02-24 02:46:10|6407.8|6405|6406.4|6403.6|6407.8|6405|6406.4|6403.6|1
1614134780000|2021-02-24 02:46:20|6406.9|6404.1|6406.4|6403.6|6406.9|6404.1|6406.4|6403.6|0
1614134790000|2021-02-24 02:46:30|6405.9|6403.1|6405.9|6403.1|6405.9|6403.1|6405.9|6403.1|0
1614134800000|2021-02-24 02:46:40|6405.4|6402.6|6405.9|6403.1|6405.9|6403.1|6405.4|6402.6|2
1614134810000|2021-02-24 02:46:50|6406.4|6403.6|6406.4|6403.6|6406.9|6404.1|6406.4|6403.6|2
1614134820000|2021-02-24 02:47:00|6406.3|6403.5|6406.4|6403.6|6406.4|6403.6|6406.3|6403.5|0
1614134830000|2021-02-24 02:47:10|6406.8|6404|6407.4|6404.6|6407.4|6404.6|6406.8|6404|2
1614134840000|2021-02-24 02:47:20|6408.4|6405.6|6407.4|6404.6|6408.4|6405.6|6407.4|6404.6|0
1614134850000|2021-02-24 02:47:30|6407.3|6404.5|6407.4|6404.6|6407.4|6404.6|6406.9|6404.1|0
1614134870000|2021-02-24 02:47:50|6407.3|6404.5|6407.3|6404.5|6407.3|6404.5|6407.3|6404.5|1
1614134880000|2021-02-24 02:48:00|6406.9|6404.1|6405.9|6403.1|6406.9|6404.1|6405.9|6403.1|5
1614134890000|2021-02-24 02:48:10|6405.4|6402.6|6405.3|6402.5|6405.4|6402.6|6404.8|6402|80
1614134900000|2021-02-24 02:48:20|6406.3|6403.5|6405.3|6402.5|6406.4|6403.6|6404.9|6402.1|2
1614134910000|2021-02-24 02:48:30|6404.9|6402.1|6404.9|6402.1|6405.3|6402.5|6404.9|6402.1|0
1614134920000|2021-02-24 02:48:40|6405.3|6402.5|6405.3|6402.5|6405.3|6402.5|6404.9|6402.1|1
1614134930000|2021-02-24 02:48:50|6404.9|6402.1|6405.3|6402.5|6405.3|6402.5|6404.8|6402|52
1614134940000|2021-02-24 02:49:00|6405.4|6402.6|6406.9|6404.1|6406.9|6404.1|6405.3|6402.5|3
1614134950000|2021-02-24 02:49:10|6406.4|6403.6|6406.3|6403.5|6406.4|6403.6|6405.9|6403.1|0
1614134970000|2021-02-24 02:49:30|6405.9|6403.1|6405.3|6402.5|6405.9|6403.1|6404.9|6402.1|1
1614134990000|2021-02-24 02:49:50|6404.9|6402.1|6404.9|6402.1|6405.3|6402.5|6404.8|6402|3
1614135000000|2021-02-24 02:50:00|6405.3|6402.5|6404.8|6402|6405.3|6402.5|6404.8|6402|9
1614135010000|2021-02-24 02:50:10|6405.3|6402.5|6404.8|6402|6405.3|6402.5|6404.8|6402|167
1614135020000|2021-02-24 02:50:20|||||||||1
1614135030000|2021-02-24 02:50:30|6405.3|6402.5|6404.8|6402|6405.8|6403|6404.8|6402|7
1614135040000|2021-02-24 02:50:40|6405.3|6402.5|6404.8|6402|6405.3|6402.5|6404.8|6402|0
1614135060000|2021-02-24 02:51:00|6405.3|6402.5|6405.8|6403|6406.3|6403.5|6405.3|6402.5|13
1614135070000|2021-02-24 02:51:10|6405.9|6403.1|6406.3|6403.5|6407.3|6404.5|6405.8|6403|19
1614135080000|2021-02-24 02:51:20|6406.4|6403.6|6405.8|6403|6407.3|6404.5|6405.4|6402.6|4
1614135090000|2021-02-24 02:51:30|6405.9|6403.1|6406.8|6404|6406.8|6404|6405.8|6403|7
1614135100000|2021-02-24 02:51:40|6406.3|6403.5|6407.3|6404.5|6407.8|6405|6406.3|6403.5|43
1614135110000|2021-02-24 02:51:50|6406.8|6404|6406.3|6403.5|6406.8|6404|6406.3|6403.5|1
1614135120000|2021-02-24 02:52:00|6406.4|6403.6|6404.8|6402|6406.8|6404|6404.8|6402|13
1614135130000|2021-02-24 02:52:10|6405.3|6402.5|6405.3|6402.5|6405.3|6402.5|6404.8|6402|46
1614135140000|2021-02-24 02:52:20|6405.8|6403|6405.8|6403|6405.8|6403|6404.8|6402|5
1614135150000|2021-02-24 02:52:30|6405.3|6402.5|6405.8|6403|6405.8|6403|6405.3|6402.5|2
1614135160000|2021-02-24 02:52:40|6405.3|6402.5|6404.8|6402|6405.8|6403|6404.8|6402|31
1614135170000|2021-02-24 02:52:50|6405.3|6402.5|6405.3|6402.5|6405.3|6402.5|6405.3|6402.5|11
1614135180000|2021-02-24 02:53:00|6405.8|6403|6404.8|6402|6405.8|6403|6404.8|6402|5
1614135190000|2021-02-24 02:53:10|6404.9|6402.1|6405.3|6402.5|6405.8|6403|6404.8|6402|25
1614135200000|2021-02-24 02:53:20|6404.8|6402|6405.8|6403|6405.8|6403|6404.8|6402|15
1614135210000|2021-02-24 02:53:30|6405.4|6402.6|6405.8|6403|6405.8|6403|6405.3|6402.5|2
1614135220000|2021-02-24 02:53:40|6405.9|6403.1|6405.8|6403|6406.4|6403.6|6405.8|6403|1
1614135230000|2021-02-24 02:53:50|||||||||2
1614135240000|2021-02-24 02:54:00|6406.8|6404|6407.8|6405|6407.8|6405|6406.8|6404|27
1614135250000|2021-02-24 02:54:10|6407.4|6404.6|6407.8|6405|6407.8|6405|6407.3|6404.5|0
1614135260000|2021-02-24 02:54:20|6407.9|6405.1|6408.4|6405.6|6408.4|6405.6|6407.9|6405.1|2
1614135270000|2021-02-24 02:54:30|6407.9|6405.1|6407.9|6405.1|6408.4|6405.6|6407.9|6405.1|3
1614135280000|2021-02-24 02:54:40|6407.4|6404.6|6406.8|6404|6407.4|6404.6|6406.3|6403.5|53
1614135290000|2021-02-24 02:54:50|6407.4|6404.6|6408.8|6406|6408.8|6406|6407.3|6404.5|3
1614135300000|2021-02-24 02:55:00|6408.3|6405.5|6406.8|6404|6408.3|6405.5|6406.8|6404|0
1614135310000|2021-02-24 02:55:10|6406.3|6403.5|6406.3|6403.5|6406.3|6403.5|6405.8|6403|2
1614135320000|2021-02-24 02:55:20|6405.8|6403|6405.8|6403|6405.8|6403|6405.8|6403|0
1614135330000|2021-02-24 02:55:30|6405.3|6402.5|6405.3|6402.5|6405.4|6402.6|6404.8|6402|1
1614135340000|2021-02-24 02:55:40|6404.8|6402|6406.3|6403.5|6406.3|6403.5|6404.8|6402|4
1614135350000|2021-02-24 02:55:50|6405.9|6403.1|6405.8|6403|6405.9|6403.1|6405.8|6403|0
1614135360000|2021-02-24 02:56:00|6405.3|6402.5|6404.8|6402|6405.3|6402.5|6404.8|6402|2
1614135370000|2021-02-24 02:56:10|6404.9|6402.1|6405.8|6403|6406.3|6403.5|6404.9|6402.1|13
1614135380000|2021-02-24 02:56:20|6405.3|6402.5|6405.3|6402.5|6405.3|6402.5|6405.3|6402.5|2
1614135390000|2021-02-24 02:56:30|6405.4|6402.6|6406.8|6404|6406.8|6404|6405.3|6402.5|5
1614135410000|2021-02-24 02:56:50|6407.3|6404.5|6407.8|6405|6408.3|6405.5|6407.3|6404.5|13
1614135420000|2021-02-24 02:57:00|6407.3|6404.5|6406.8|6404|6407.3|6404.5|6406.8|6404|1
1614135430000|2021-02-24 02:57:10|6407.8|6405|6407.8|6405|6407.8|6405|6407.3|6404.5|2
1614135440000|2021-02-24 02:57:20|6408.3|6405.5|6407.8|6405|6408.3|6405.5|6407.3|6404.5|1
1614135450000|2021-02-24 02:57:30|6407.3|6404.5|6408.3|6405.5|6408.3|6405.5|6406.8|6404|1
1614135460000|2021-02-24 02:57:40|||||||||1
1614135480000|2021-02-24 02:58:00|6407.3|6404.5|6407.8|6405|6407.8|6405|6407.3|6404.5|0
1614135500000|2021-02-24 02:58:20|||||||||1
1614135510000|2021-02-24 02:58:30|6407.3|6404.5|6410.3|6407.5|6410.3|6407.5|6407.3|6404.5|6
1614135520000|2021-02-24 02:58:40|6410.8|6408|6409.3|6406.5|6410.8|6408|6409.3|6406.5|3
1614135530000|2021-02-24 02:58:50|6408.8|6406|6409.3|6406.5|6409.3|6406.5|6408.8|6406|0
1614135540000|2021-02-24 02:59:00|6409.8|6407|6409.3|6406.5|6409.8|6407|6409.3|6406.5|53
1614135550000|2021-02-24 02:59:10|6409.8|6407|6410.3|6407.5|6410.3|6407.5|6409.8|6407|1
1614135570000|2021-02-24 02:59:30|6409.8|6407|6409.8|6407|6409.8|6407|6409.3|6406.5|2
1614135580000|2021-02-24 02:59:40|6410.3|6407.5|6410.3|6407.5|6410.3|6407.5|6410.3|6407.5|0
1614135590000|2021-02-24 02:59:50|6410.8|6408|6410.3|6407.5|6410.8|6408|6410.3|6407.5|0
1614135600000|2021-02-24 03:00:00|6410.8|6408|6409.8|6407|6410.8|6408|6409.3|6406.5|4
1614135610000|2021-02-24 03:00:10|6410.8|6408|6410.8|6408|6411.3|6408.5|6410.8|6408|5
1614135620000|2021-02-24 03:00:20|6411.3|6408.5|6410.8|6408|6411.3|6408.5|6410.8|6408|5
1614135630000|2021-02-24 03:00:30|6410.3|6407.5|6411.3|6408.5|6411.3|6408.5|6409.8|6407|9
1614135640000|2021-02-24 03:00:40|6410.8|6408|6410.8|6408|6410.8|6408|6410.8|6408|0
1614135650000|2021-02-24 03:00:50|6411.3|6408.5|6410.3|6407.5|6411.3|6408.5|6410.3|6407.5|0
1614135680000|2021-02-24 03:01:20|6410.8|6408|6410.8|6408|6410.8|6408|6410.3|6407.5|2
1614135690000|2021-02-24 03:01:30|6410.3|6407.5|6410.3|6407.5|6410.3|6407.5|6410.3|6407.5|0
1614135700000|2021-02-24 03:01:40|6410.8|6408|6411.3|6408.5|6411.3|6408.5|6410.8|6408|1
1614135710000|2021-02-24 03:01:50|6410.8|6408|6410.8|6408|6411.3|6408.5|6410.8|6408|0
1614135720000|2021-02-24 03:02:00|6411.3|6408.5|6411.8|6409|6411.8|6409|6411.3|6408.5|1
1614135730000|2021-02-24 03:02:10|6411.3|6408.5|6411.3|6408.5|6411.3|6408.5|6411.3|6408.5|0
1614135740000|2021-02-24 03:02:20|6410.8|6408|6410.3|6407.5|6410.8|6408|6410.3|6407.5|1
1614135750000|2021-02-24 03:02:30|6409.8|6407|6409.8|6407|6410.3|6407.5|6409.8|6407|1
1614135760000|2021-02-24 03:02:40|6409.3|6406.5|6410.3|6407.5|6410.3|6407.5|6409.3|6406.5|1
1614135770000|2021-02-24 03:02:50|6410.8|6408|6410.3|6407.5|6410.8|6408|6410.3|6407.5|0
1614135790000|2021-02-24 03:03:10|6410.8|6408|6411.3|6408.5|6411.3|6408.5|6410.8|6408|2
1614135800000|2021-02-24 03:03:20|6411.8|6409|6411.3|6408.5|6412.8|6410|6411.3|6408.5|3
1614135810000|2021-02-24 03:03:30|6410.8|6408|6411.3|6408.5|6411.3|6408.5|6410.8|6408|0
1614135820000|2021-02-24 03:03:40|6411.8|6409|6412.3|6409.5|6412.3|6409.5|6411.8|6409|1
1614135830000|2021-02-24 03:03:50|6411.8|6409|6411.3|6408.5|6411.8|6409|6411.3|6408.5|1
1614135840000|2021-02-24 03:04:00|6411.8|6409|6411.8|6409|6411.8|6409|6411.3|6408.5|0
1614135860000|2021-02-24 03:04:20|6411.3|6408.5|6411.3|6408.5|6411.3|6408.5|6411.3|6408.5|2
1614135870000|2021-02-24 03:04:30|6411.8|6409|6412.8|6410|6412.8|6410|6411.8|6409|1
1614135880000|2021-02-24 03:04:40|6412.3|6409.5|6413.3|6410.5|6413.3|6410.5|6412.3|6409.5|6
1614135890000|2021-02-24 03:04:50|6413.8|6411|6413.8|6411|6413.8|6411|6413.3|6410.5|2
1614135900000|2021-02-24 03:05:00|6413.3|6410.5|6413.3|6410.5|6413.8|6411|6413.3|6410.5|2
1614135910000|2021-02-24 03:05:10|6412.8|6410|6413.8|6411|6413.8|6411|6412.8|6410|1
1614135920000|2021-02-24 03:05:20|6413.3|6410.5|6413.8|6411|6413.8|6411|6413.3|6410.5|1
1614135940000|2021-02-24 03:05:40|||||||||4
1614135960000|2021-02-24 03:06:00|6413.3|6410.5|6413.3|6410.5|6413.8|6411|6413.3|6410.5|4
1614135980000|2021-02-24 03:06:20|||||||||3
1614136000000|2021-02-24 03:06:40|6413.8|6411|6413.8|6411|6413.8|6411|6413.8|6411|1
1614136010000|2021-02-24 03:06:50|6413.3|6410.5|6413.3|6410.5|6413.3|6410.5|6413.3|6410.5|5
1614136040000|2021-02-24 03:07:20|6412.8|6410|6412.8|6410|6412.8|6410|6412.8|6410|2
1614136050000|2021-02-24 03:07:30|6412.3|6409.5|6411.8|6409|6412.3|6409.5|6411.8|6409|0
1614136060000|2021-02-24 03:07:40|6411.3|6408.5|6412.3|6409.5|6412.3|6409.5|6411.3|6408.5|8
1614136070000|2021-02-24 03:07:50|6411.8|6409|6412.8|6410|6412.8|6410|6411.8|6409|3
1614136080000|2021-02-24 03:08:00|6412.3|6409.5|6412.3|6409.5|6412.3|6409.5|6412.3|6409.5|1
1614136110000|2021-02-24 03:08:30|6411.8|6409|6411.8|6409|6411.8|6409|6411.8|6409|5
1614136120000|2021-02-24 03:08:40|||||||||1
1614136130000|2021-02-24 03:08:50|6411.3|6408.5|6411.8|6409|6411.8|6409|6411.3|6408.5|1
1614136150000|2021-02-24 03:09:10|6411.3|6408.5|6411.8|6409|6411.8|6409|6411.3|6408.5|3
1614136160000|2021-02-24 03:09:20|6411.3|6408.5|6411.3|6408.5|6411.8|6409|6411.3|6408.5|48
1614136170000|2021-02-24 03:09:30|6411.8|6409|6411.8|6409|6412.8|6410|6411.8|6409|4
1614136180000|2021-02-24 03:09:40|6412.8|6410|6412.3|6409.5|6412.8|6410|6412.3|6409.5|12
1614136190000|2021-02-24 03:09:50|||||||||2
1614136200000|2021-02-24 03:10:00|6411.8|6409|6411.8|6409|6411.8|6409|6411.8|6409|1
1614136210000|2021-02-24 03:10:10|||||||||3
1614136220000|2021-02-24 03:10:20|6411.3|6408.5|6411.3|6408.5|6411.3|6408.5|6410.8|6408|7
1614136230000|2021-02-24 03:10:30|6410.8|6408|6408.3|6405.5|6410.8|6408|6407.8|6405|316
1614136240000|2021-02-24 03:10:40|6408.8|6406|6406.3|6403.5|6408.8|6406|6406.3|6403.5|853
1614136250000|2021-02-24 03:10:50|6405.8|6403|6405.8|6403|6406.3|6403.5|6405.8|6403|5
1614136260000|2021-02-24 03:11:00|6405.3|6402.5|6405.8|6403|6405.8|6403|6404.8|6402|6
1614136270000|2021-02-24 03:11:10|6405.3|6402.5|6405.3|6402.5|6405.8|6403|6405.3|6402.5|1
1614136280000|2021-02-24 03:11:20|6404.8|6402|6405.3|6402.5|6405.3|6402.5|6404.8|6402|50
1614136290000|2021-02-24 03:11:30|6405.2|6402.4|6404.8|6402|6405.2|6402.4|6404.8|6402|1
1614136300000|2021-02-24 03:11:40|6405.2|6402.4|6404.8|6402|6405.3|6402.5|6404.8|6402|9
1614136310000|2021-02-24 03:11:50|||||||||17
1614136320000|2021-02-24 03:12:00|6405.3|6402.5|6405.3|6402.5|6405.8|6403|6404.8|6402|24
1614136330000|2021-02-24 03:12:10|6405.7|6402.9|6406.3|6403.5|6406.3|6403.5|6405.3|6402.5|4
1614136340000|2021-02-24 03:12:20|6405.8|6403|6407.8|6405|6408.3|6405.5|6405.8|6403|17
1614136350000|2021-02-24 03:12:30|6407.3|6404.5|6407.3|6404.5|6407.3|6404.5|6407.3|6404.5|1
1614136360000|2021-02-24 03:12:40|6406.8|6404|6407.3|6404.5|6407.8|6405|6406.8|6404|3
1614136370000|2021-02-24 03:12:50|6408.3|6405.5|6408.3|6405.5|6408.3|6405.5|6408.3|6405.5|1
1614136380000|2021-02-24 03:13:00|6407.8|6405|6407.3|6404.5|6407.8|6405|6407.3|6404.5|2
1614136390000|2021-02-24 03:13:10|6407.2|6404.4|6407.2|6404.4|6407.3|6404.5|6407.2|6404.4|0
1614136400000|2021-02-24 03:13:20|6406.8|6404|6407.2|6404.4|6407.2|6404.4|6406.8|6404|3
1614136410000|2021-02-24 03:13:30|6406.8|6404|6407.2|6404.4|6407.2|6404.4|6406.8|6404|7
1614136420000|2021-02-24 03:13:40|6407.3|6404.5|6407.8|6405|6407.8|6405|6407.3|6404.5|0
1614136430000|2021-02-24 03:13:50|6408.8|6406|6409.3|6406.5|6409.8|6407|6408.3|6405.5|22
1614136440000|2021-02-24 03:14:00|6409.2|6406.4|6408.8|6406|6409.2|6406.4|6408.3|6405.5|3
1614136450000|2021-02-24 03:14:10|6409.2|6406.4|6407.2|6404.4|6409.3|6406.5|6407.2|6404.4|1
1614136460000|2021-02-24 03:14:20|6406.8|6404|6408.2|6405.4|6408.3|6405.5|6406.7|6403.9|3
1614136470000|2021-02-24 03:14:30|6408.4|6404.4|6407.8|6405|6408.4|6405|6407.2|6404.4|4
1614136480000|2021-02-24 03:14:40|6407.3|6404.5|6407.2|6404.4|6407.8|6405|6407.2|6404.4|1
1614136490000|2021-02-24 03:14:50|6407.7|6404.9|6407.2|6404.4|6407.8|6405|6407.2|6404.4|0
1614136500000|2021-02-24 03:15:00|6407.3|6404.5|6407.8|6405|6407.8|6405|6407.3|6404.5|0
1614136510000|2021-02-24 03:15:10|6407.3|6404.5|6407.3|6404.5|6407.8|6405|6407.2|6404.4|4
1614136520000|2021-02-24 03:15:20|6407.7|6404.9|6407.2|6404.4|6407.8|6405|6405.8|6403|38
1614136530000|2021-02-24 03:15:30|6406.8|6404|6406.3|6403.5|6407.2|6404.4|6406.3|6403.5|0
1614136540000|2021-02-24 03:15:40|6406.8|6404|6405.8|6403|6406.8|6404|6404.7|6401.9|46
1614136550000|2021-02-24 03:15:50|6405.3|6402.5|6405.8|6403|6405.8|6403|6405.3|6402.5|6
1614136560000|2021-02-24 03:16:00|6405.3|6402.5|6405.3|6402.5|6405.8|6403|6404.8|6402|50
1614136570000|2021-02-24 03:16:10|6404.8|6402|6404.8|6402|6404.8|6402|6404.8|6402|0
1614136580000|2021-02-24 03:16:20|6405.3|6402.5|6405.3|6402.5|6405.8|6403|6404.8|6402|42
1614136590000|2021-02-24 03:16:30|6405.8|6403|6406.8|6404|6406.8|6404|6405.8|6403|6
1614136600000|2021-02-24 03:16:40|6406.3|6403.5|6406.3|6403.5|6406.3|6403.5|6405.8|6403|1
1614136610000|2021-02-24 03:16:50|6406.7|6403.9|6406.8|6404|6406.8|6404|6406.7|6403.9|0
1614136620000|2021-02-24 03:17:00|6406.7|6403.9|6405.8|6403|6406.8|6404|6405.8|6403|3
1614136630000|2021-02-24 03:17:10|6406.2|6403.4|6406.8|6404|6406.8|6404|6406.2|6403.4|2
1614136640000|2021-02-24 03:17:20|6407.2|6404.4|6406.8|6404|6408.8|6406|6406.8|6404|3
1614136650000|2021-02-24 03:17:30|6406.3|6403.5|6406.3|6403.5|6406.3|6403.5|6406.3|6403.5|1
1614136660000|2021-02-24 03:17:40|6406.8|6404|6407.2|6404.4|6407.2|6404.4|6406.3|6403.5|0
1614136670000|2021-02-24 03:17:50|6407.8|6405|6408.3|6405.5|6408.3|6405.5|6406.8|6404|14
1614136680000|2021-02-24 03:18:00|6407.8|6405|6409.2|6406.4|6409.2|6406.4|6407.2|6404.4|3
1614136690000|2021-02-24 03:18:10|6408.8|6406|6408.3|6405.5|6409.3|6406.5|6408.3|6405.5|1
1614136700000|2021-02-24 03:18:20|6407.8|6405|6408.8|6406|6408.8|6406|6407.3|6404.5|2
1614136710000|2021-02-24 03:18:30|6408.3|6405.5|6410.8|6408|6411.3|6408.5|6408.3|6405.5|10
1614136720000|2021-02-24 03:18:40|6410.7|6407.9|6411.3|6408.5|6411.8|6409|6409.8|6407|3
1614136730000|2021-02-24 03:18:50|6411.8|6409|6411.8|6409|6411.8|6409|6411.3|6408.5|0
1614136740000|2021-02-24 03:19:00|6411.3|6408.5|6409.3|6406.5|6411.8|6409|6409.3|6406.5|13
1614136760000|2021-02-24 03:19:20|6409.8|6407|6409.8|6407|6409.8|6407|6409.8|6407|6
1614136770000|2021-02-24 03:19:30|6409.3|6406.5|6409.3|6406.5|6409.8|6407|6409.3|6406.5|5
1614136780000|2021-02-24 03:19:40|6409.8|6407|6409.8|6407|6409.8|6407|6409.3|6406.5|4
1614136790000|2021-02-24 03:19:50|6409.3|6406.5|6408.7|6405.9|6409.3|6406.5|6408.3|6405.5|15
1614136800000|2021-02-24 03:20:00|6409.2|6406.4|6409.2|6406.4|6409.2|6406.4|6409.2|6406.4|1
1614136810000|2021-02-24 03:20:10|6409.3|6406.5|6409.2|6406.4|6409.7|6406.9|6409.2|6406.4|2
1614136820000|2021-02-24 03:20:20|6409.7|6406.9|6409.7|6406.9|6409.7|6406.9|6409.2|6406.4|29
1614136830000|2021-02-24 03:20:30|6409.3|6406.5|6410.7|6407.9|6410.7|6407.9|6409.2|6406.4|9
1614136840000|2021-02-24 03:20:40|6411.7|6408.9|6412.7|6409.9|6413.2|6410.4|6411.7|6408.9|5
1614136850000|2021-02-24 03:20:50|6412.8|6410|6413.7|6410.9|6413.7|6410.9|6412.7|6409.9|0
1614136860000|2021-02-24 03:21:00|6413.2|6410.4|6413.3|6410.5|6413.7|6410.9|6413.2|6410.4|5
1614136870000|2021-02-24 03:21:10|6412.8|6410|6412.7|6409.9|6412.8|6410|6412.7|6409.9|0
1614136880000|2021-02-24 03:21:20|6412.3|6409.5|6412.7|6409.9|6412.7|6409.9|6412.2|6409.4|0
1614136890000|2021-02-24 03:21:30|||||||||1
1614136900000|2021-02-24 03:21:40|6413.2|6410.4|6413.7|6410.9|6413.7|6410.9|6413.2|6410.4|1
1614136910000|2021-02-24 03:21:50|6413.8|6411|6415.7|6412.9|6416.2|6413.4|6413.8|6411|12
1614136920000|2021-02-24 03:22:00|6415.2|6412.4|6414.7|6411.9|6415.2|6412.4|6414.2|6411.4|3
1614136930000|2021-02-24 03:22:10|6413.8|6411|6415.7|6412.9|6415.7|6412.9|6413.2|6410.4|24
1614136940000|2021-02-24 03:22:20|6414.7|6411.9|6414.2|6411.4|6414.7|6411.9|6414.2|6411.4|4
1614136950000|2021-02-24 03:22:30|6414.3|6411.5|6414.2|6411.4|6414.7|6411.9|6414.2|6411.4|4
1614136960000|2021-02-24 03:22:40|6414.7|6411.9|6414.3|6411.5|6414.7|6411.9|6414.2|6411.4|1
1614136970000|2021-02-24 03:22:50|6414.2|6411.4|6413.7|6410.9|6414.2|6411.4|6413.2|6410.4|1
1614136980000|2021-02-24 03:23:00|6413.3|6410.5|6412.2|6409.4|6413.3|6410.5|6412.2|6409.4|1
1614136990000|2021-02-24 03:23:10|6412.3|6409.5|6413.2|6410.4|6413.2|6410.4|6412.3|6409.5|5
1614137000000|2021-02-24 03:23:20|6413.7|6410.9|6414.7|6411.9|6414.7|6411.9|6413.2|6410.4|9
1614137010000|2021-02-24 03:23:30|6413.7|6410.9|6413.2|6410.4|6413.7|6410.9|6413.2|6410.4|0
1614137020000|2021-02-24 03:23:40|6412.8|6410|6412.2|6409.4|6412.8|6410|6412.2|6409.4|2
1614137030000|2021-02-24 03:23:50|6411.3|6408.5|6412.3|6409.5|6412.7|6409.9|6411.2|6408.4|18
1614137040000|2021-02-24 03:24:00|6412.7|6409.9|6412.7|6409.9|6413.7|6410.9|6412.7|6409.9|1
1614137050000|2021-02-24 03:24:10|6413.2|6410.4|6413.2|6410.4|6413.2|6410.4|6412.7|6409.9|2
1614137060000|2021-02-24 03:24:20|6412.7|6409.9|6412.7|6409.9|6412.7|6409.9|6412.7|6409.9|0
1614137070000|2021-02-24 03:24:30|6413.2|6410.4|6412.7|6409.9|6413.2|6410.4|6412.7|6409.9|0
1614137090000|2021-02-24 03:24:50|||||||||1
1614137110000|2021-02-24 03:25:10|6413.2|6410.4|6413.2|6410.4|6413.2|6410.4|6413.2|6410.4|4
1614137120000|2021-02-24 03:25:20|6412.8|6410|6412.7|6409.9|6412.8|6410|6412.7|6409.9|1
1614137130000|2021-02-24 03:25:30|6412.8|6410|6413.2|6410.4|6413.2|6410.4|6412.8|6410|1
1614137140000|2021-02-24 03:25:40|6412.7|6409.9|6412.7|6409.9|6412.7|6409.9|6412.7|6409.9|2
1614137150000|2021-02-24 03:25:50|||||||||2
1614137190000|2021-02-24 03:26:30|||||||||1
1614137210000|2021-02-24 03:26:50|||||||||1
1614137220000|2021-02-24 03:27:00|6413.2|6410.4|6412.7|6409.9|6413.7|6410.9|6412.7|6409.9|3
1614137250000|2021-02-24 03:27:30|6412.2|6409.4|6412.2|6409.4|6412.7|6409.9|6412.2|6409.4|20
1614137260000|2021-02-24 03:27:40|6412.7|6409.9|6412.7|6409.9|6412.7|6409.9|6412.7|6409.9|1
1614137270000|2021-02-24 03:27:50|6412.2|6409.4|6412.2|6409.4|6412.7|6409.9|6412.2|6409.4|1
1614137280000|2021-02-24 03:28:00|6412.7|6409.9|6412.7|6409.9|6412.7|6409.9|6412.2|6409.4|1
1614137300000|2021-02-24 03:28:20|6412.2|6409.4|6412.2|6409.4|6412.7|6409.9|6412.2|6409.4|1
1614137310000|2021-02-24 03:28:30|||||||||2
1614137320000|2021-02-24 03:28:40|||||||||2
1614137330000|2021-02-24 03:28:50|6411.7|6408.9|6411.7|6408.9|6411.7|6408.9|6411.7|6408.9|0
1614137340000|2021-02-24 03:29:00|6412.2|6409.4|6412.2|6409.4|6412.2|6409.4|6412.2|6409.4|6
1614137350000|2021-02-24 03:29:10|||||||||1
1614137360000|2021-02-24 03:29:20|6411.2|6408.4|6410.7|6407.9|6411.2|6408.4|6410.7|6407.9|1
1614137370000|2021-02-24 03:29:30|6410.2|6407.4|6409.2|6406.4|6410.2|6407.4|6409.2|6406.4|2
1614137380000|2021-02-24 03:29:40|6409.7|6406.9|6411.7|6408.9|6411.7|6408.9|6409.7|6406.9|8
1614137390000|2021-02-24 03:29:50|6411.2|6408.4|6411.2|6408.4|6411.2|6408.4|6411.2|6408.4|1
1614137400000|2021-02-24 03:30:00|||||||||1
1614137410000|2021-02-24 03:30:10|6411.7|6408.9|6412.2|6409.4|6412.7|6409.9|6411.7|6408.9|5
1614137420000|2021-02-24 03:30:20|6412.7|6409.9|6413.2|6410.4|6414.2|6411.4|6412.7|6409.9|6
1614137430000|2021-02-24 03:30:30|6412.7|6409.9|6412.2|6409.4|6413.2|6410.4|6412.2|6409.4|0
1614137440000|2021-02-24 03:30:40|6412.7|6409.9|6413.2|6410.4|6413.2|6410.4|6412.7|6409.9|0
1614137450000|2021-02-24 03:30:50|6412.7|6409.9|6412.7|6409.9|6413.2|6410.4|6412.7|6409.9|0
1614137460000|2021-02-24 03:31:00|6412.2|6409.4|6412.2|6409.4|6412.2|6409.4|6411.7|6408.9|6
1614137470000|2021-02-24 03:31:10|||||||||1
1614137480000|2021-02-24 03:31:20|6411.7|6408.9|6412.2|6409.4|6412.2|6409.4|6411.7|6408.9|0
1614137490000|2021-02-24 03:31:30|6413.7|6410.9|6413.7|6410.9|6413.7|6410.9|6413.7|6410.9|2
1614137510000|2021-02-24 03:31:50|6412.8|6410|6412.7|6409.9|6412.8|6410|6412.2|6409.4|1
1614137520000|2021-02-24 03:32:00|6412.2|6409.4|6413.7|6410.9|6413.7|6410.9|6412.2|6409.4|3
1614137530000|2021-02-24 03:32:10|6414.2|6411.4|6415.2|6412.4|6415.2|6412.4|6414.2|6411.4|0
1614137540000|2021-02-24 03:32:20|6414.7|6411.9|6415.2|6412.4|6415.2|6412.4|6414.7|6411.9|0
1614137550000|2021-02-24 03:32:30|6414.7|6411.9|6413.2|6410.4|6414.7|6411.9|6413.2|6410.4|1
1614137560000|2021-02-24 03:32:40|6413.7|6410.9|6415.2|6412.4|6415.2|6412.4|6413.2|6410.4|17
1614137580000|2021-02-24 03:33:00|6414.7|6411.9|6412.7|6409.9|6415.2|6412.4|6412.7|6409.9|6
1614137590000|2021-02-24 03:33:10|6413.7|6410.9|6412.2|6409.4|6413.7|6410.9|6412.2|6409.4|2
1614137600000|2021-02-24 03:33:20|6413.7|6410.9|6413.7|6410.9|6413.7|6410.9|6413.7|6410.9|4
1614137610000|2021-02-24 03:33:30|6414.2|6411.4|6414.2|6411.4|6414.2|6411.4|6413.7|6410.9|6
1614137620000|2021-02-24 03:33:40|6414.7|6411.9|6414.7|6411.9|6415.2|6412.4|6414.2|6411.4|1
1614137630000|2021-02-24 03:33:50|6414.2|6411.4|6414.2|6411.4|6414.2|6411.4|6414.2|6411.4|0
1614137640000|2021-02-24 03:34:00|6414.7|6411.9|6414.7|6411.9|6414.7|6411.9|6414.7|6411.9|0
1614137650000|2021-02-24 03:34:10|6415.7|6412.9|6417.2|6414.4|6417.2|6414.4|6415.7|6412.9|4
1614137660000|2021-02-24 03:34:20|6417.7|6414.9|6417.2|6414.4|6417.7|6414.9|6417.2|6414.4|1
1614137670000|2021-02-24 03:34:30|||||||||1
1614137690000|2021-02-24 03:34:50|6416.7|6413.9|6417.2|6414.4|6417.2|6414.4|6415.7|6412.9|0
1614137700000|2021-02-24 03:35:00|||||||||1
1614137720000|2021-02-24 03:35:20|||||||||1
1614137730000|2021-02-24 03:35:30|6417.7|6414.9|6417.7|6414.9|6417.7|6414.9|6417.7|6414.9|0
1614137740000|2021-02-24 03:35:40|6417.2|6414.4|6416.2|6413.4|6417.2|6414.4|6416.2|6413.4|2
1614137750000|2021-02-24 03:35:50|6417.2|6414.4|6417.2|6414.4|6417.2|6414.4|6416.7|6413.9|1
1614137780000|2021-02-24 03:36:20|6416.7|6413.9|6416.7|6413.9|6416.7|6413.9|6416.7|6413.9|0
1614137790000|2021-02-24 03:36:30|6415.7|6412.9|6415.7|6412.9|6415.7|6412.9|6415.7|6412.9|3
1614137800000|2021-02-24 03:36:40|6416.2|6413.4|6416.2|6413.4|6416.2|6413.4|6416.2|6413.4|1
1614137810000|2021-02-24 03:36:50|6416.7|6413.9|6416.7|6413.9|6417.2|6414.4|6416.7|6413.9|0
1614137820000|2021-02-24 03:37:00|6416.2|6413.4|6415.7|6412.9|6416.7|6413.9|6415.7|6412.9|1
1614137840000|2021-02-24 03:37:20|6417.2|6414.4|6416.2|6413.4|6417.2|6414.4|6416.2|6413.4|4
1614137850000|2021-02-24 03:37:30|6416.7|6413.9|6416.2|6413.4|6416.7|6413.9|6416.2|6413.4|0
1614137860000|2021-02-24 03:37:40|6416.7|6413.9|6416.2|6413.4|6416.7|6413.9|6416.2|6413.4|0
1614137870000|2021-02-24 03:37:50|6416.7|6413.9|6417.2|6414.4|6417.2|6414.4|6416.7|6413.9|0
1614137880000|2021-02-24 03:38:00|6416.7|6413.9|6416.2|6413.4|6416.7|6413.9|6416.2|6413.4|0
1614137900000|2021-02-24 03:38:20|6415.7|6412.9|6414.7|6411.9|6415.7|6412.9|6414.7|6411.9|1
1614137910000|2021-02-24 03:38:30|6415.2|6412.4|6416.2|6413.4|6416.2|6413.4|6415.2|6412.4|2
1614137920000|2021-02-24 03:38:40|6416.7|6413.9|6417.2|6414.4|6417.2|6414.4|6416.7|6413.9|1
1614137940000|2021-02-24 03:39:00|6417.7|6414.9|6417.2|6414.4|6417.7|6414.9|6417.2|6414.4|1
1614137950000|2021-02-24 03:39:10|6416.7|6413.9|6416.2|6413.4|6417.2|6414.4|6415.7|6412.9|2
1614137960000|2021-02-24 03:39:20|6416.7|6413.9|6416.7|6413.9|6417.2|6414.4|6416.7|6413.9|0
1614137970000|2021-02-24 03:39:30|6417.2|6414.4|6417.2|6414.4|6417.2|6414.4|6417.2|6414.4|0
1614137980000|2021-02-24 03:39:40|6416.7|6413.9|6417.2|6414.4|6417.2|6414.4|6416.7|6413.9|0
1614137990000|2021-02-24 03:39:50|6416.7|6413.9|6417.2|6414.4|6417.2|6414.4|6416.7|6413.9|0
1614138000000|2021-02-24 03:40:00|6417.7|6414.9|6416.2|6413.4|6417.7|6414.9|6416.2|6413.4|1
1614138010000|2021-02-24 03:40:10|6415.7|6412.9|6415.2|6412.4|6415.7|6412.9|6415.2|6412.4|1
1614138030000|2021-02-24 03:40:30|6414.7|6411.9|6414.2|6411.4|6414.7|6411.9|6414.2|6411.4|1
1614138040000|2021-02-24 03:40:40|6414.7|6411.9|6415.7|6412.9|6416.2|6413.4|6414.7|6411.9|1
1614138050000|2021-02-24 03:40:50|6415.2|6412.4|6415.2|6412.4|6416.2|6413.4|6415.2|6412.4|0
1614138060000|2021-02-24 03:41:00|6414.7|6411.9|6415.2|6412.4|6415.2|6412.4|6414.7|6411.9|1
1614138070000|2021-02-24 03:41:10|6414.7|6411.9|6414.2|6411.4|6414.7|6411.9|6414.2|6411.4|0
1614138080000|2021-02-24 03:41:20|6415.3|6411.3|6415.2|6412.4|6415.3|6412.4|6414.2|6411.3|0
1614138090000|2021-02-24 03:41:30|6414.7|6411.9|6415.2|6412.4|6415.2|6412.4|6414.7|6411.9|0
1614138100000|2021-02-24 03:41:40|6414.7|6411.9|6414.2|6411.4|6414.7|6411.9|6414.2|6411.4|1
1614138140000|2021-02-24 03:42:20|6413.7|6410.9|6414.2|6411.4|6414.2|6411.4|6413.7|6410.9|0
1614138160000|2021-02-24 03:42:40|6414.7|6411.9|6415.7|6412.9|6415.7|6412.9|6414.2|6411.4|1
1614138170000|2021-02-24 03:42:50|6415.2|6412.4|6415.2|6412.4|6415.7|6412.9|6415.2|6412.4|0
1614138180000|2021-02-24 03:43:00|6415.7|6412.9|6417.7|6414.9|6417.7|6414.9|6415.7|6412.9|1
1614138190000|2021-02-24 03:43:10|6417.2|6414.4|6417.2|6414.4|6417.2|6414.4|6415.7|6412.9|3
1614138200000|2021-02-24 03:43:20|6416.7|6413.9|6417.2|6414.4|6417.2|6414.4|6416.7|6413.9|0
1614138220000|2021-02-24 03:43:40|6417.7|6414.9|6417.7|6414.9|6417.7|6414.9|6417.7|6414.9|0
1614138230000|2021-02-24 03:43:50|6417.2|6414.4|6417.2|6414.4|6417.2|6414.4|6417.2|6414.4|0
1614138240000|2021-02-24 03:44:00|6417.7|6414.9|6417.7|6414.9|6417.7|6414.9|6417.7|6414.9|0
1614138250000|2021-02-24 03:44:10|6417.2|6414.4|6417.7|6414.9|6417.7|6414.9|6417.2|6414.4|0
1614138260000|2021-02-24 03:44:20|6417.2|6414.4|6417.7|6414.9|6417.7|6414.9|6417.2|6414.4|0
1614138270000|2021-02-24 03:44:30|6417.2|6414.4|6417.2|6414.4|6417.2|6414.4|6417.2|6414.4|0
1614138280000|2021-02-24 03:44:40|6417.7|6414.9|6417.2|6414.4|6417.7|6414.9|6416.7|6413.9|0
1614138290000|2021-02-24 03:44:50|6416.7|6413.9|6417.2|6414.4|6417.2|6414.4|6416.2|6413.4|0
1614138300000|2021-02-24 03:45:00|6416.7|6413.9|6417.2|6414.4|6417.2|6414.4|6416.7|6413.9|1
1614138310000|2021-02-24 03:45:10|6416.7|6413.9|6416.2|6413.4|6416.7|6413.9|6416.2|6413.4|0
1614138320000|2021-02-24 03:45:20|6416.7|6413.9|6417.2|6414.4|6417.2|6414.4|6416.2|6413.4|0
1614138330000|2021-02-24 03:45:30|6416.7|6413.9|6417.7|6414.9|6417.7|6414.9|6416.7|6413.9|0
1614138350000|2021-02-24 03:45:50|6417.2|6414.4|6417.2|6414.4|6417.2|6414.4|6416.7|6413.9|1
1614138360000|2021-02-24 03:46:00|6416.7|6413.9|6416.7|6413.9|6416.7|6413.9|6416.7|6413.9|0
1614138370000|2021-02-24 03:46:10|6416.2|6413.4|6416.2|6413.4|6416.7|6413.9|6416.2|6413.4|1
1614138380000|2021-02-24 03:46:20|6416.7|6413.9|6416.7|6413.9|6416.7|6413.9|6416.7|6413.9|0
1614138390000|2021-02-24 03:46:30|||||||||1
1614138400000|2021-02-24 03:46:40|6416.2|6413.4|6415.7|6412.9|6416.2|6413.4|6415.7|6412.9|0
1614138410000|2021-02-24 03:46:50|6416.2|6413.4|6416.2|6413.4|6416.7|6413.9|6415.7|6412.9|3
1614138420000|2021-02-24 03:47:00|6416.7|6413.9|6416.7|6413.9|6417.2|6414.4|6416.2|6413.4|3
1614138430000|2021-02-24 03:47:10|6416.2|6413.4|6416.2|6413.4|6416.2|6413.4|6416.2|6413.4|1
1614138440000|2021-02-24 03:47:20|6415.7|6412.9|6416.2|6413.4|6416.2|6413.4|6415.7|6412.9|0
1614138450000|2021-02-24 03:47:30|6417.2|6414.4|6416.2|6413.4|6417.2|6414.4|6416.2|6413.4|0
1614138470000|2021-02-24 03:47:50|6417.2|6414.4|6418.2|6415.4|6418.2|6415.4|6417.2|6414.4|0
1614138480000|2021-02-24 03:48:00|6418.7|6415.9|6418.7|6415.9|6418.7|6415.9|6418.7|6415.9|0
1614138490000|2021-02-24 03:48:10|6418.2|6415.4|6418.2|6415.4|6418.2|6415.4|6418.2|6415.4|2
1614138510000|2021-02-24 03:48:30|6417.2|6414.4|6417.2|6414.4|6417.2|6414.4|6417.2|6414.4|0
1614138520000|2021-02-24 03:48:40|6416.7|6413.9|6417.2|6414.4|6417.2|6414.4|6416.7|6413.9|0
1614138530000|2021-02-24 03:48:50|6416.7|6413.9|6417.2|6414.4|6417.2|6414.4|6416.2|6413.4|0
1614138540000|2021-02-24 03:49:00|||||||||5
1614138590000|2021-02-24 03:49:50|6417.7|6414.9|6417.7|6414.9|6417.7|6414.9|6417.7|6414.9|0
1614138640000|2021-02-24 03:50:40|6417.2|6414.4|6416.2|6413.4|6417.2|6414.4|6416.2|6413.4|1
1614138650000|2021-02-24 03:50:50|6415.7|6412.9|6415.7|6412.9|6415.7|6412.9|6415.2|6412.4|2
1614138660000|2021-02-24 03:51:00|6416.7|6413.9|6416.7|6413.9|6416.7|6413.9|6416.7|6413.9|4
1614138670000|2021-02-24 03:51:10|6416.2|6413.4|6416.2|6413.4|6417.2|6414.4|6416.2|6413.4|0
1614138690000|2021-02-24 03:51:30|6416.7|6413.9|6416.7|6413.9|6416.7|6413.9|6416.7|6413.9|1
1614138700000|2021-02-24 03:51:40|6416.2|6413.4|6416.2|6413.4|6416.2|6413.4|6416.2|6413.4|0
1614138710000|2021-02-24 03:51:50|6415.7|6412.9|6416.2|6413.4|6416.2|6413.4|6415.7|6412.9|1
1614138720000|2021-02-24 03:52:00|6415.7|6412.9|6414.7|6411.9|6415.7|6412.9|6414.7|6411.9|0
1614138730000|2021-02-24 03:52:10|6414.2|6411.4|6415.2|6412.4|6415.2|6412.4|6413.7|6410.9|2
1614138740000|2021-02-24 03:52:20|6414.2|6411.4|6414.2|6411.4|6414.2|6411.4|6414.2|6411.4|0
1614138750000|2021-02-24 03:52:30|6413.7|6410.9|6414.2|6411.4|6414.2|6411.4|6413.7|6410.9|0
1614138760000|2021-02-24 03:52:40|6413.7|6410.9|6413.7|6410.9|6413.7|6410.9|6413.7|6410.9|0
1614138770000|2021-02-24 03:52:50|6414.2|6411.4|6413.7|6410.9|6414.2|6411.4|6413.7|6410.9|0
1614138780000|2021-02-24 03:53:00|6414.2|6411.4|6415.2|6412.4|6415.2|6412.4|6413.7|6410.9|2
1614138790000|2021-02-24 03:53:10|6414.7|6411.9|6415.2|6412.4|6415.2|6412.4|6414.7|6411.9|0
1614138810000|2021-02-24 03:53:30|6414.7|6411.9|6415.2|6412.4|6416.2|6413.4|6414.7|6411.9|313
1614138820000|2021-02-24 03:53:40|6415.7|6412.9|6415.2|6412.4|6416.2|6413.4|6415.2|6412.4|0
1614138830000|2021-02-24 03:53:50|6415.7|6412.9|6417.2|6414.4|6418.2|6415.4|6415.7|6412.9|127
1614138840000|2021-02-24 03:54:00|6417.7|6414.9|6417.2|6414.4|6417.7|6414.9|6416.7|6413.9|15
1614138850000|2021-02-24 03:54:10|6416.7|6413.9|6416.7|6413.9|6416.7|6413.9|6416.7|6413.9|6
1614138880000|2021-02-24 03:54:40|6417.2|6414.4|6417.2|6414.4|6417.2|6414.4|6417.2|6414.4|0
1614138890000|2021-02-24 03:54:50|6416.7|6413.9|6416.7|6413.9|6416.7|6413.9|6416.7|6413.9|0
1614138940000|2021-02-24 03:55:40|6416.2|6413.4|6416.2|6413.4|6416.2|6413.4|6416.2|6413.4|0
1614138950000|2021-02-24 03:55:50|6415.2|6412.4|6415.2|6412.4|6415.2|6412.4|6415.2|6412.4|1
1614138970000|2021-02-24 03:56:10|6415.7|6412.9|6415.2|6412.4|6415.7|6412.9|6415.2|6412.4|0
1614138980000|2021-02-24 03:56:20|6415.7|6412.9|6416.2|6413.4|6416.2|6413.4|6415.2|6412.4|0
1614139000000|2021-02-24 03:56:40|6415.2|6412.4|6415.2|6412.4|6415.2|6412.4|6415.2|6412.4|0
1614139010000|2021-02-24 03:56:50|6414.7|6411.9|6414.7|6411.9|6414.7|6411.9|6414.2|6411.4|2
1614139040000|2021-02-24 03:57:20|6415.2|6412.4|6415.2|6412.4|6415.2|6412.4|6415.2|6412.4|2
1614139050000|2021-02-24 03:57:30|6415.6|6412.8|6415.7|6412.9|6415.7|6412.9|6415.6|6412.8|0
1614139080000|2021-02-24 03:58:00|||||||||1
1614139090000|2021-02-24 03:58:10|6415.2|6412.4|6415.7|6412.9|6415.7|6412.9|6415.2|6412.4|21
1614139100000|2021-02-24 03:58:20|6415.2|6412.4|6414.7|6411.9|6415.2|6412.4|6414.7|6411.9|2
1614139110000|2021-02-24 03:58:30|6415.1|6412.3|6415.2|6412.4|6415.2|6412.4|6414.7|6411.9|0
1614139140000|2021-02-24 03:59:00|6415.1|6412.3|6415.7|6412.9|6415.7|6412.9|6414.7|6411.9|2
1614139160000|2021-02-24 03:59:20|6416.2|6413.4|6416.2|6413.4|6416.7|6413.9|6416.2|6413.4|9
1614139170000|2021-02-24 03:59:30|6416.7|6413.9|6417.7|6414.9|6417.7|6414.9|6416.7|6413.9|1
1614139190000|2021-02-24 03:59:50|6418.6|6415.8|6417.2|6414.4|6418.6|6415.8|6417.2|6414.4|1
1614139200000|2021-02-24 04:00:00|6417.1|6414.3|6417.2|6414.4|6417.2|6414.4|6417.1|6414.3|0
1614139210000|2021-02-24 04:00:10|6417.1|6414.3|6417.1|6414.3|6417.2|6414.4|6417.1|6414.3|0
1614139220000|2021-02-24 04:00:20|6417.2|6414.4|6417.1|6414.3|6417.2|6414.4|6417.1|6414.3|0
1614139240000|2021-02-24 04:00:40|6417.2|6414.4|6417.2|6414.4|6417.2|6414.4|6417.1|6414.3|0
1614139250000|2021-02-24 04:00:50|6417.1|6414.3|6417.1|6414.3|6417.2|6414.4|6417.1|6414.3|1
1614139260000|2021-02-24 04:01:00|6417.2|6414.4|6417.1|6414.3|6417.2|6414.4|6417.1|6414.3|0
1614139270000|2021-02-24 04:01:10|6417.2|6414.4|6417.2|6414.4|6417.2|6414.4|6417.1|6414.3|0
1614139280000|2021-02-24 04:01:20|6417.1|6414.3|6417.2|6414.4|6417.2|6414.4|6417.1|6414.3|0
1614139290000|2021-02-24 04:01:30|6417.1|6414.3|6417.1|6414.3|6417.1|6414.3|6417.1|6414.3|0
1614139300000|2021-02-24 04:01:40|6416.7|6413.9|6416.7|6413.9|6416.7|6413.9|6416.7|6413.9|0
1614139310000|2021-02-24 04:01:50|||||||||1
1614139320000|2021-02-24 04:02:00|6416.6|6413.8|6416.2|6413.4|6416.7|6413.9|6416.2|6413.4|1
1614139330000|2021-02-24 04:02:10|6416.1|6413.3|6416.7|6413.9|6416.7|6413.9|6416.1|6413.3|0
1614139340000|2021-02-24 04:02:20|6416.6|6413.8|6416.7|6413.9|6416.7|6413.9|6416.2|6413.4|0
1614139350000|2021-02-24 04:02:30|6416.6|6413.8|6416.2|6413.4|6416.6|6413.8|6416.2|6413.4|0
1614139360000|2021-02-24 04:02:40|6416.6|6413.8|6416.2|6413.4|6416.7|6413.9|6416.1|6413.3|0
1614139370000|2021-02-24 04:02:50|6416.1|6413.3|6416.2|6413.4|6416.2|6413.4|6416.1|6413.3|1
1614139380000|2021-02-24 04:03:00|6416.1|6413.3|6415.7|6412.9|6416.1|6413.3|6415.7|6412.9|0
1614139410000|2021-02-24 04:03:30|6415.6|6412.8|6415.6|6412.8|6415.6|6412.8|6415.6|6412.8|147
1614139420000|2021-02-24 04:03:40|||||||||8
1614139500000|2021-02-24 04:05:00|6415.1|6412.3|6413.6|6410.8|6415.1|6412.3|6413.6|6410.8|21
1614139510000|2021-02-24 04:05:10|6413.1|6410.3|6413.1|6410.3|6413.1|6410.3|6412.6|6409.8|16
1614139550000|2021-02-24 04:05:50|6413.6|6410.8|6413.1|6410.3|6413.6|6410.8|6413.1|6410.3|0
1614139560000|2021-02-24 04:06:00|6412.6|6409.8|6413.1|6410.3|6413.6|6410.8|6412.6|6409.8|1
1614139580000|2021-02-24 04:06:20|6412.6|6409.8|6413.1|6410.3|6413.6|6410.8|6412.6|6409.8|1
1614139590000|2021-02-24 04:06:30|6412.6|6409.8|6413.1|6410.3|6413.6|6410.8|6412.6|6409.8|0
1614139600000|2021-02-24 04:06:40|6413.6|6410.8|6413.6|6410.8|6413.6|6410.8|6413.6|6410.8|2
1614139610000|2021-02-24 04:06:50|6413.1|6410.3|6413.1|6410.3|6413.1|6410.3|6413.1|6410.3|2
1614139620000|2021-02-24 04:07:00|6413.6|6410.8|6413.1|6410.3|6413.6|6410.8|6413.1|6410.3|17
1614139640000|2021-02-24 04:07:20|6412.6|6409.8|6412.6|6409.8|6412.6|6409.8|6412.6|6409.8|0
1614139670000|2021-02-24 04:07:50|6412.1|6409.3|6412.1|6409.3|6412.1|6409.3|6412.1|6409.3|2
1614139680000|2021-02-24 04:08:00|6412.6|6409.8|6412.6|6409.8|6412.6|6409.8|6412.1|6409.3|1
1614139690000|2021-02-24 04:08:10|6413.1|6410.3|6412.6|6409.8|6413.1|6410.3|6412.6|6409.8|0
1614139700000|2021-02-24 04:08:20|6412.1|6409.3|6412.6|6409.8|6412.6|6409.8|6412.1|6409.3|12
1614139710000|2021-02-24 04:08:30|6412.1|6409.3|6412.6|6409.8|6412.6|6409.8|6412.1|6409.3|0
1614139730000|2021-02-24 04:08:50|6412.1|6409.3|6411.6|6408.8|6412.6|6409.8|6411.6|6408.8|0
1614139740000|2021-02-24 04:09:00|6412.1|6409.3|6412.6|6409.8|6412.6|6409.8|6412.1|6409.3|1
1614139750000|2021-02-24 04:09:10|6413.1|6410.3|6413.1|6410.3|6413.1|6410.3|6413.1|6410.3|1
1614139760000|2021-02-24 04:09:20|6412.6|6409.8|6412.6|6409.8|6413.1|6410.3|6412.6|6409.8|1
1614139770000|2021-02-24 04:09:30|6413.1|6410.3|6413.1|6410.3|6413.1|6410.3|6412.6|6409.8|8
1614139780000|2021-02-24 04:09:40|6412.6|6409.8|6412.6|6409.8|6413.1|6410.3|6412.6|6409.8|70
1614139790000|2021-02-24 04:09:50|6413.1|6410.3|6412.6|6409.8|6413.6|6410.8|6412.6|6409.8|3
1614139800000|2021-02-24 04:10:00|6413.1|6410.3|6412.6|6409.8|6413.1|6410.3|6412.6|6409.8|4
1614139890000|2021-02-24 04:11:30|||||||||5
1614139910000|2021-02-24 04:11:50|6413.6|6410.8|6414.6|6411.8|6415.1|6412.3|6413.6|6410.8|13
1614139920000|2021-02-24 04:12:00|6415.1|6412.3|6414.6|6411.8|6415.1|6412.3|6414.6|6411.8|5
1614139930000|2021-02-24 04:12:10|6414.1|6411.3|6413.6|6410.8|6414.1|6411.3|6413.6|6410.8|0
1614139940000|2021-02-24 04:12:20|6413.1|6410.3|6413.6|6410.8|6413.6|6410.8|6412.6|6409.8|2
1614139960000|2021-02-24 04:12:40|6412.6|6409.8|6412.6|6409.8|6413.1|6410.3|6412.6|6409.8|5
1614139980000|2021-02-24 04:13:00|6413.1|6410.3|6412.6|6409.8|6413.1|6410.3|6412.6|6409.8|1
1614139990000|2021-02-24 04:13:10|6413.1|6410.3|6412.6|6409.8|6413.1|6410.3|6412.6|6409.8|0
1614140000000|2021-02-24 04:13:20|||||||||6
1614140010000|2021-02-24 04:13:30|6413.6|6410.8|6413.1|6410.3|6413.6|6410.8|6413.1|6410.3|1
1614140020000|2021-02-24 04:13:40|6413.6|6410.8|6414.6|6411.8|6414.6|6411.8|6413.1|6410.3|6
1614140030000|2021-02-24 04:13:50|6415.1|6412.3|6414.1|6411.3|6415.6|6412.8|6414.1|6411.3|7
1614140040000|2021-02-24 04:14:00|6414.6|6411.8|6413.6|6410.8|6414.6|6411.8|6413.6|6410.8|0
1614140050000|2021-02-24 04:14:10|6414.1|6411.3|6416.1|6413.3|6416.1|6413.3|6413.6|6410.8|19
1614140060000|2021-02-24 04:14:20|6416.6|6413.8|6416.1|6413.3|6416.6|6413.8|6415.6|6412.8|8
1614140070000|2021-02-24 04:14:30|6415.6|6412.8|6416.1|6413.3|6416.6|6413.8|6415.6|6412.8|16
1614140100000|2021-02-24 04:15:00|6415.6|6412.8|6415.1|6412.3|6415.6|6412.8|6413.6|6410.8|40
1614140110000|2021-02-24 04:15:10|6414.6|6411.8|6415.6|6412.8|6415.6|6412.8|6414.6|6411.8|0
1614140120000|2021-02-24 04:15:20|6416.1|6413.3|6415.6|6412.8|6416.1|6413.3|6415.6|6412.8|0
1614140130000|2021-02-24 04:15:30|6416.6|6413.8|6415.6|6412.8|6416.6|6413.8|6415.6|6412.8|0
1614140140000|2021-02-24 04:15:40|6416.1|6413.3|6416.1|6413.3|6416.1|6413.3|6416.1|6413.3|0
1614140150000|2021-02-24 04:15:50|6416.6|6413.8|6417.6|6414.8|6417.6|6414.8|6416.6|6413.8|0
1614140160000|2021-02-24 04:16:00|6418.6|6415.8|6419.1|6416.3|6419.6|6416.8|6418.1|6415.3|6
1614140170000|2021-02-24 04:16:10|6418.6|6415.8|6419.1|6416.3|6419.1|6416.3|6418.6|6415.8|0
1614140180000|2021-02-24 04:16:20|6418.6|6415.8|6419.1|6416.3|6419.1|6416.3|6418.6|6415.8|0
1614140190000|2021-02-24 04:16:30|6418.6|6415.8|6419.1|6416.3|6419.1|6416.3|6418.6|6415.8|0
1614140200000|2021-02-24 04:16:40|6418.6|6415.8|6418.1|6415.3|6419.1|6416.3|6418.1|6415.3|0
1614140220000|2021-02-24 04:17:00|6418.6|6415.8|6418.6|6415.8|6419.1|6416.3|6418.1|6415.3|0
1614140230000|2021-02-24 04:17:10|6419.1|6416.3|6418.1|6415.3|6419.1|6416.3|6418.1|6415.3|1
1614140240000|2021-02-24 04:17:20|6418.6|6415.8|6418.1|6415.3|6418.6|6415.8|6418.1|6415.3|3
1614140250000|2021-02-24 04:17:30|6417.6|6414.8|6418.1|6415.3|6418.1|6415.3|6417.6|6414.8|0
1614140260000|2021-02-24 04:17:40|||||||||1
1614140270000|2021-02-24 04:17:50|6417.6|6414.8|6418.1|6415.3|6418.6|6415.8|6417.6|6414.8|0
1614140280000|2021-02-24 04:18:00|6418.6|6415.8|6418.1|6415.3|6418.6|6415.8|6418.1|6415.3|0
1614140290000|2021-02-24 04:18:10|6417.6|6414.8|6418.1|6415.3|6418.1|6415.3|6417.6|6414.8|0
1614140300000|2021-02-24 04:18:20|6418.6|6415.8|6418.1|6415.3|6418.6|6415.8|6418.1|6415.3|1
1614140310000|2021-02-24 04:18:30|6418.6|6415.8|6418.6|6415.8|6418.6|6415.8|6418.6|6415.8|0
1614140320000|2021-02-24 04:18:40|6418.1|6415.3|6418.1|6415.3|6418.6|6415.8|6418.1|6415.3|0
1614140330000|2021-02-24 04:18:50|6418.6|6415.8|6418.6|6415.8|6418.6|6415.8|6417.6|6414.8|2
1614140340000|2021-02-24 04:19:00|6418.1|6415.3|6418.1|6415.3|6418.6|6415.8|6417.6|6414.8|6
1614140350000|2021-02-24 04:19:10|6417.6|6414.8|6418.1|6415.3|6418.1|6415.3|6417.6|6414.8|0
1614140360000|2021-02-24 04:19:20|6417.6|6414.8|6417.1|6414.3|6417.6|6414.8|6417.1|6414.3|0
1614140370000|2021-02-24 04:19:30|6417.6|6414.8|6417.1|6414.3|6417.6|6414.8|6417.1|6414.3|0
1614140380000|2021-02-24 04:19:40|6416.6|6413.8|6417.6|6414.8|6417.6|6414.8|6416.6|6413.8|1
1614140430000|2021-02-24 04:20:30|6416.6|6413.8|6416.6|6413.8|6416.6|6413.8|6416.6|6413.8|5
1614140440000|2021-02-24 04:20:40|6416.1|6413.3|6416.1|6413.3|6416.6|6413.8|6416.1|6413.3|0
1614140450000|2021-02-24 04:20:50|6415.6|6412.8|6416.6|6413.8|6416.6|6413.8|6415.6|6412.8|2
1614140460000|2021-02-24 04:21:00|6416.1|6413.3|6417.6|6414.8|6417.6|6414.8|6416.1|6413.3|10
1614140470000|2021-02-24 04:21:10|6418.1|6415.3|6417.6|6414.8|6418.1|6415.3|6417.6|6414.8|0
1614140480000|2021-02-24 04:21:20|6417.1|6414.3|6417.6|6414.8|6417.6|6414.8|6417.1|6414.3|3
1614140490000|2021-02-24 04:21:30|6417.1|6414.3|6417.1|6414.3|6417.1|6414.3|6417.1|6414.3|1
1614140500000|2021-02-24 04:21:40|6417.6|6414.8|6416.6|6413.8|6417.6|6414.8|6416.6|6413.8|29
1614140520000|2021-02-24 04:22:00|6417.1|6414.3|6415.6|6412.8|6417.1|6414.3|6415.6|6412.8|24
1614140530000|2021-02-24 04:22:10|6416.6|6413.8|6415.6|6412.8|6416.6|6413.8|6415.1|6412.3|14
1614140540000|2021-02-24 04:22:20|6415.1|6412.3|6415.1|6412.3|6415.1|6412.3|6415.1|6412.3|0
1614140550000|2021-02-24 04:22:30|6416|6413.2|6415.6|6412.8|6416.1|6413.3|6414.6|6411.8|34
1614140560000|2021-02-24 04:22:40|6416.1|6413.3|6416.1|6413.3|6416.1|6413.3|6415.6|6412.8|1
1614140570000|2021-02-24 04:22:50|6417.1|6414.3|6415.6|6412.8|6417.1|6414.3|6415.6|6412.8|15
1614140580000|2021-02-24 04:23:00|6416.1|6413.3|6415.6|6412.8|6416.1|6413.3|6415.6|6412.8|0
1614140590000|2021-02-24 04:23:10|6417.1|6414.3|6416.1|6413.3|6417.1|6414.3|6416.1|6413.3|15
1614140600000|2021-02-24 04:23:20|6416.6|6413.8|6417.1|6414.3|6417.1|6414.3|6416.6|6413.8|10
1614140610000|2021-02-24 04:23:30|6416.6|6413.8|6417.6|6414.8|6417.6|6414.8|6416.6|6413.8|0
1614140630000|2021-02-24 04:23:50|6417.1|6414.3|6417.1|6414.3|6417.1|6414.3|6416.6|6413.8|1
1614140640000|2021-02-24 04:24:00|6416.6|6413.8|6416.6|6413.8|6416.6|6413.8|6416.6|6413.8|0
1614140650000|2021-02-24 04:24:10|6417.1|6414.3|6416.1|6413.3|6417.2|6414.3|6415.6|6412.8|11
1614140670000|2021-02-24 04:24:30|6417.1|6414.3|6418.1|6415.3|6418.1|6415.3|6417.1|6414.3|20
1614140690000|2021-02-24 04:24:50|6418.6|6415.8|6419.1|6416.3|6419.1|6416.3|6418.6|6415.8|0
1614140700000|2021-02-24 04:25:00|6418.6|6415.8|6419.1|6416.3|6420.2|6416.3|6418.6|6415.8|10
1614140740000|2021-02-24 04:25:40|||||||||1
1614140750000|2021-02-24 04:25:50|6420.1|6417.3|6420.1|6417.3|6420.6|6417.8|6419.6|6416.8|14
1614140760000|2021-02-24 04:26:00|6420.6|6417.8|6421.1|6418.3|6421.1|6418.3|6420.6|6417.8|1
1614140770000|2021-02-24 04:26:10|6421.6|6418.8|6420.6|6417.8|6421.6|6418.8|6420.6|6417.8|1
1614140780000|2021-02-24 04:26:20|6421.1|6418.3|6420.6|6417.8|6421.1|6418.3|6420.6|6417.8|0
1614140800000|2021-02-24 04:26:40|6421.1|6418.3|6421.1|6418.3|6421.1|6418.3|6421.1|6418.3|0
1614140810000|2021-02-24 04:26:50|6420.6|6417.8|6420.6|6417.8|6420.6|6417.8|6420.6|6417.8|0
1614140820000|2021-02-24 04:27:00|6421.1|6418.3|6421.1|6418.3|6421.1|6418.3|6421.1|6418.3|2
1614140830000|2021-02-24 04:27:10|6420.6|6417.8|6421.6|6418.8|6422.1|6419.3|6420.6|6417.8|1
1614140840000|2021-02-24 04:27:20|6422.1|6419.3|6422.1|6419.3|6422.6|6419.8|6421.6|6418.8|4
1614140850000|2021-02-24 04:27:30|||||||||1
1614140860000|2021-02-24 04:27:40|6422.6|6419.8|6422.1|6419.3|6422.6|6419.8|6422.1|6419.3|0
1614140870000|2021-02-24 04:27:50|6421.6|6418.8|6421.1|6418.3|6422.1|6419.3|6421.1|6418.3|2
1614140880000|2021-02-24 04:28:00|6421.6|6418.8|6422.1|6419.3|6422.1|6419.3|6421.6|6418.8|0
1614140890000|2021-02-24 04:28:10|6422.6|6419.8|6423.1|6420.3|6423.1|6420.3|6422.6|6419.8|0
1614140900000|2021-02-24 04:28:20|6422.6|6419.8|6422.1|6419.3|6423.1|6420.3|6422.1|6419.3|4
1614140910000|2021-02-24 04:28:30|6422.6|6419.8|6423.1|6420.3|6423.6|6420.8|6422.6|6419.8|1
1614140920000|2021-02-24 04:28:40|6423|6420.2|6423.1|6420.3|6423.1|6420.3|6422.6|6419.8|1
1614140930000|2021-02-24 04:28:50|6422.6|6419.8|6423.1|6420.3|6423.1|6420.3|6422.6|6419.8|0
1614140940000|2021-02-24 04:29:00|6423.5|6420.7|6423.1|6420.3|6423.6|6420.8|6423.1|6420.3|1
1614140950000|2021-02-24 04:29:10|6422.6|6419.8|6423.1|6420.3|6423.1|6420.3|6422.6|6419.8|0
1614140970000|2021-02-24 04:29:30|6422.6|6419.8|6423|6420.2|6423.1|6420.3|6422.6|6419.8|0
1614140980000|2021-02-24 04:29:40|6423.1|6420.3|6423.1|6420.3|6423.1|6420.3|6422.6|6419.8|0
1614140990000|2021-02-24 04:29:50|6423|6420.2|6422.6|6419.8|6423|6420.2|6422.6|6419.8|0
1614141060000|2021-02-24 04:31:00|6422.1|6419.3|6422.1|6419.3|6422.1|6419.3|6422.1|6419.3|0
1614141090000|2021-02-24 04:31:30|6422.6|6419.8|6422.1|6419.3|6422.6|6419.8|6422.1|6419.3|0
1614141100000|2021-02-24 04:31:40|6421.6|6418.8|6421.6|6418.8|6421.6|6418.8|6421.6|6418.8|0
1614141110000|2021-02-24 04:31:50|6421.1|6418.3|6421.1|6418.3|6421.1|6418.3|6421.1|6418.3|0
1614141120000|2021-02-24 04:32:00|6421.6|6418.8|6421.1|6418.3|6421.6|6418.8|6421.1|6418.3|1
1614141130000|2021-02-24 04:32:10|6421|6418.2|6420.6|6417.8|6421|6418.2|6420.6|6417.8|0
1614141140000|2021-02-24 04:32:20|6421.1|6418.3|6420.6|6417.8|6421.1|6418.3|6420.6|6417.8|0
1614141170000|2021-02-24 04:32:50|6421|6418.2|6421.1|6418.3|6421.1|6418.3|6421|6418.2|0
1614141180000|2021-02-24 04:33:00|6421|6418.2|6420.6|6417.8|6421.1|6418.3|6420.6|6417.8|5
1614141190000|2021-02-24 04:33:10|6421|6418.2|6421|6418.2|6421.1|6418.3|6420.6|6417.8|0
1614141200000|2021-02-24 04:33:20|6420.6|6417.8|6420.6|6417.8|6420.6|6417.8|6420.6|6417.8|0
1614141220000|2021-02-24 04:33:40|6421|6418.2|6420.1|6417.3|6421.1|6418.3|6420.1|6417.3|0
1614141240000|2021-02-24 04:34:00|6420.6|6417.8|6420.6|6417.8|6421.1|6418.3|6420.6|6417.8|0
1614141250000|2021-02-24 04:34:10|6421|6418.2|6421.1|6418.3|6421.1|6418.3|6420.6|6417.8|0
1614141260000|2021-02-24 04:34:20|6421|6418.2|6421.1|6418.3|6421.1|6418.3|6420.6|6417.8|0
1614141270000|2021-02-24 04:34:30|6421|6418.2|6421|6418.2|6421.5|6418.7|6421|6418.2|0
1614141280000|2021-02-24 04:34:40|6420.6|6417.8|6420.5|6417.7|6421|6418.2|6420.5|6417.7|0
1614141290000|2021-02-24 04:34:50|6420.6|6417.8|6421|6418.2|6421|6418.2|6420.5|6417.7|0
1614141300000|2021-02-24 04:35:00|6421.5|6418.7|6421.5|6418.7|6421.5|6418.7|6421.5|6418.7|0
1614141320000|2021-02-24 04:35:20|6421.6|6418.8|6423|6420.2|6423.5|6420.7|6421.6|6418.8|1
1614141330000|2021-02-24 04:35:30|6423.5|6420.7|6423.5|6420.7|6423.5|6420.7|6422.5|6419.7|0
1614141340000|2021-02-24 04:35:40|6423|6420.2|6423|6420.2|6423|6420.2|6423|6420.2|0
1614141350000|2021-02-24 04:35:50|6422.6|6419.8|6423|6420.2|6423.5|6420.7|6422.5|6419.7|0
1614141360000|2021-02-24 04:36:00|6422.6|6419.8|6423|6420.2|6423|6420.2|6422.5|6419.7|0
1614141370000|2021-02-24 04:36:10|6422.5|6419.7|6422.5|6419.7|6423|6420.2|6422.5|6419.7|0
1614141380000|2021-02-24 04:36:20|6423|6420.2|6423|6420.2|6423|6420.2|6422.5|6419.7|0
1614141390000|2021-02-24 04:36:30|6422.6|6419.8|6422.5|6419.7|6423|6420.2|6422.5|6419.7|0
1614141400000|2021-02-24 04:36:40|6423|6420.2|6422.5|6419.7|6423|6420.2|6422.5|6419.7|0
1614141410000|2021-02-24 04:36:50|6422|6419.2|6422|6419.2|6422|6419.2|6422|6419.2|0
1614141420000|2021-02-24 04:37:00|6422.1|6419.3|6422.5|6419.7|6422.5|6419.7|6422.1|6419.3|0
1614141440000|2021-02-24 04:37:20|6422|6419.2|6423|6420.2|6423.5|6420.7|6422|6419.2|2
1614141470000|2021-02-24 04:37:50|6422.5|6419.7|6423|6420.2|6423|6420.2|6422.5|6419.7|0
1614141480000|2021-02-24 04:38:00|6423.1|6420.3|6422.5|6419.7|6423.5|6420.7|6422.5|6419.7|1
1614141490000|2021-02-24 04:38:10|6423|6420.2|6422.5|6419.7|6423|6420.2|6422.5|6419.7|1
1614141500000|2021-02-24 04:38:20|6422.6|6419.8|6423.1|6420.3|6423.5|6420.7|6422.6|6419.8|1
1614141510000|2021-02-24 04:38:30|6423|6420.2|6421.5|6418.7|6423.1|6420.3|6421.5|6418.7|0
1614141520000|2021-02-24 04:38:40|6421.6|6418.8|6422|6419.2|6422|6419.2|6421|6418.2|20
1614141530000|2021-02-24 04:38:50|6421.5|6418.7|6422|6419.2|6422|6419.2|6421.5|6418.7|0
1614141540000|2021-02-24 04:39:00|6421.6|6418.8|6421.5|6418.7|6421.6|6418.8|6421.5|6418.7|0
1614141560000|2021-02-24 04:39:20|6421.1|6418.3|6420.5|6417.7|6421.1|6418.3|6420.5|6417.7|0
1614141590000|2021-02-24 04:39:50|6419.5|6416.7|6420.1|6417.3|6420.5|6417.7|6419.5|6416.7|1
1614141600000|2021-02-24 04:40:00|6420.5|6417.7|6421|6418.2|6421|6418.2|6420.5|6417.7|1
1614141610000|2021-02-24 04:40:10|6420.5|6417.7|6420.5|6417.7|6421|6418.2|6420.5|6417.7|0
1614141620000|2021-02-24 04:40:20|6421|6418.2|6419.1|6416.3|6421|6418.2|6418.5|6415.7|2
1614141630000|2021-02-24 04:40:30|6419|6416.2|6419.1|6416.3|6419.5|6416.7|6419|6416.2|2
1614141640000|2021-02-24 04:40:40|6419|6416.2|6419|6416.2|6419|6416.2|6418.5|6415.7|0
1614141650000|2021-02-24 04:40:50|6418.5|6415.7|6419|6416.2|6419|6416.2|6418.5|6415.7|0
1614141680000|2021-02-24 04:41:20|6419.5|6416.7|6419|6416.2|6420|6417.2|6419|6416.2|1
1614141690000|2021-02-24 04:41:30|6419.5|6416.7|6419.5|6416.7|6419.5|6416.7|6419.5|6416.7|0
1614141700000|2021-02-24 04:41:40|6419|6416.2|6419|6416.2|6419.5|6416.7|6419|6416.2|2
1614141720000|2021-02-24 04:42:00|6418.5|6415.7|6419|6416.2|6419|6416.2|6418.5|6415.7|1
1614141730000|2021-02-24 04:42:10|6420|6417.2|6419.5|6416.7|6420|6417.2|6419.5|6416.7|0
1614141740000|2021-02-24 04:42:20|6419|6416.2|6418.5|6415.7|6419|6416.2|6418.5|6415.7|0
1614141750000|2021-02-24 04:42:30|6419|6416.2|6419.5|6416.7|6419.5|6416.7|6419|6416.2|0
1614141760000|2021-02-24 04:42:40|||||||||1
1614141780000|2021-02-24 04:43:00|6419|6416.2|6419|6416.2|6419.5|6416.7|6418.5|6415.7|0
1614141790000|2021-02-24 04:43:10|6418.5|6415.7|6418.5|6415.7|6418.5|6415.7|6418|6415.2|0
1614141830000|2021-02-24 04:43:50|6418.6|6415.8|6418.5|6415.7|6419|6416.2|6418.5|6415.7|0
1614141870000|2021-02-24 04:44:30|6418|6415.2|6418|6415.2|6418|6415.2|6418|6415.2|0
1614141890000|2021-02-24 04:44:50|6417.5|6414.7|6418|6415.2|6418|6415.2|6417.5|6414.7|0
1614141920000|2021-02-24 04:45:20|||||||||11
1614141930000|2021-02-24 04:45:30|6418.1|6415.3|6419|6416.2|6419|6416.2|6418.1|6415.3|0
1614141950000|2021-02-24 04:45:50|6418.5|6415.7|6419|6416.2|6419|6416.2|6418.5|6415.7|0
1614141960000|2021-02-24 04:46:00|6418.5|6415.7|6419|6416.2|6419|6416.2|6418.5|6415.7|0
1614141970000|2021-02-24 04:46:10|6418.5|6415.7|6419|6416.2|6419|6416.2|6418.5|6415.7|0
1614141980000|2021-02-24 04:46:20|6418.5|6415.7|6418.5|6415.7|6418.5|6415.7|6418.5|6415.7|0
1614141990000|2021-02-24 04:46:30|6419|6416.2|6419|6416.2|6419|6416.2|6418.5|6415.7|0
1614142000000|2021-02-24 04:46:40|6418.5|6415.7|6419|6416.2|6419|6416.2|6418.5|6415.7|0
1614142010000|2021-02-24 04:46:50|6418.5|6415.7|6419|6416.2|6419|6416.2|6418.5|6415.7|0
1614142020000|2021-02-24 04:47:00|6418.6|6415.8|6419|6416.2|6419|6416.2|6418.5|6415.7|1
1614142030000|2021-02-24 04:47:10|6418.5|6415.7|6419|6416.2|6419|6416.2|6418.5|6415.7|0
1614142040000|2021-02-24 04:47:20|6418.5|6415.7|6418.5|6415.7|6419|6416.2|6418.5|6415.7|0
1614142050000|2021-02-24 04:47:30|6418|6415.2|6418|6415.2|6418|6415.2|6418|6415.2|0
1614142060000|2021-02-24 04:47:40|6417.5|6414.7|6417.5|6414.7|6417.5|6414.7|6417|6414.2|0
1614142070000|2021-02-24 04:47:50|6418|6415.2|6418.5|6415.7|6418.5|6415.7|6418|6415.2|0
1614142080000|2021-02-24 04:48:00|6418|6415.2|6417.5|6414.7|6418|6415.2|6417.5|6414.7|0
1614142090000|2021-02-24 04:48:10|6418|6415.2|6417.5|6414.7|6418|6415.2|6417.5|6414.7|0
1614142100000|2021-02-24 04:48:20|6418|6415.2|6417.5|6414.7|6418|6415.2|6417.5|6414.7|0
1614142120000|2021-02-24 04:48:40|6418|6415.2|6418|6415.2|6418.5|6415.7|6418|6415.2|1
1614142130000|2021-02-24 04:48:50|6418.5|6415.7|6418.5|6415.7|6418.5|6415.7|6418.5|6415.7|0
1614142200000|2021-02-24 04:50:00|6419|6416.2|6421|6418.2|6421|6418.2|6418.5|6415.7|3
1614142210000|2021-02-24 04:50:10|6420.5|6417.7|6420|6417.2|6420.5|6417.7|6420|6417.2|0
1614142220000|2021-02-24 04:50:20|6420.5|6417.7|6420.5|6417.7|6420.5|6417.7|6420|6417.2|0
1614142240000|2021-02-24 04:50:40|6421|6418.2|6419.5|6416.7|6421|6418.2|6419.5|6416.7|0
1614142250000|2021-02-24 04:50:50|6419|6416.2|6420|6417.2|6420|6417.2|6419|6416.2|0
1614142280000|2021-02-24 04:51:20|6419.5|6416.7|6420|6417.2|6420|6417.2|6419.5|6416.7|0
1614142300000|2021-02-24 04:51:40|6419.5|6416.7|6420|6417.2|6420.5|6417.7|6419.5|6416.7|0
1614142320000|2021-02-24 04:52:00|6420.5|6417.7|6420.5|6417.7|6420.5|6417.7|6420.5|6417.7|0
1614142340000|2021-02-24 04:52:20|6421|6418.2|6420|6417.2|6421|6418.2|6419.5|6416.7|0
1614142350000|2021-02-24 04:52:30|6420.5|6417.7|6419.5|6416.7|6420.5|6417.7|6419.5|6416.7|0
1614142360000|2021-02-24 04:52:40|6420|6417.2|6420|6417.2|6420|6417.2|6420|6417.2|0
1614142370000|2021-02-24 04:52:50|6419.5|6416.7|6420|6417.2|6420|6417.2|6419.5|6416.7|0
1614142380000|2021-02-24 04:53:00|6420.5|6417.7|6420|6417.2|6420.5|6417.7|6419.5|6416.7|0
1614142390000|2021-02-24 04:53:10|6419.5|6416.7|6419.5|6416.7|6420|6417.2|6419.5|6416.7|0
1614142400000|2021-02-24 04:53:20|6420|6417.2|6420|6417.2|6420.5|6417.7|6420|6417.2|0
1614142410000|2021-02-24 04:53:30|6419.5|6416.7|6419.5|6416.7|6420|6417.2|6419.5|6416.7|0
1614142420000|2021-02-24 04:53:40|6420|6417.2|6420|6417.2|6420|6417.2|6420|6417.2|0
1614142430000|2021-02-24 04:53:50|6419.5|6416.7|6419.5|6416.7|6420|6417.2|6419.5|6416.7|0
1614142440000|2021-02-24 04:54:00|6420|6417.2|6419.5|6416.7|6420|6417.2|6419.5|6416.7|0
1614142450000|2021-02-24 04:54:10|6420|6417.2|6420|6417.2|6420|6417.2|6420|6417.2|0
1614142470000|2021-02-24 04:54:30|6419.5|6416.7|6419.5|6416.7|6419.5|6416.7|6419.5|6416.7|0
1614142480000|2021-02-24 04:54:40|6420|6417.2|6419.5|6416.7|6420.5|6417.7|6419.5|6416.7|0
1614142490000|2021-02-24 04:54:50|6420|6417.2|6419.5|6416.7|6420|6417.2|6419.5|6416.7|0
1614142500000|2021-02-24 04:55:00|6420|6417.2|6419.5|6416.7|6420|6417.2|6419.5|6416.7|0
1614142530000|2021-02-24 04:55:30|6419|6416.2|6419|6416.2|6419|6416.2|6419|6416.2|1
1614142540000|2021-02-24 04:55:40|6418.5|6415.7|6417.5|6414.7|6419|6416.2|6417|6414.2|0
1614142550000|2021-02-24 04:55:50|6418|6415.2|6418|6415.2|6418|6415.2|6417.5|6414.7|2
1614142560000|2021-02-24 04:56:00|6417.5|6414.7|6418|6415.2|6418|6415.2|6417.5|6414.7|0
1614142570000|2021-02-24 04:56:10|6417.5|6414.7|6418|6415.2|6418|6415.2|6417.5|6414.7|0
1614142580000|2021-02-24 04:56:20|6418.5|6415.7|6418.5|6415.7|6418.5|6415.7|6418.5|6415.7|0
1614142590000|2021-02-24 04:56:30|6419|6416.2|6419|6416.2|6419|6416.2|6419|6416.2|0
1614142600000|2021-02-24 04:56:40|6418|6415.2|6418|6415.2|6418.5|6415.7|6418|6415.2|0
1614142620000|2021-02-24 04:57:00|6419|6416.2|6419|6416.2|6419|6416.2|6419|6416.2|0
1614142630000|2021-02-24 04:57:10|6418.5|6415.7|6418.5|6415.7|6418.5|6415.7|6418.5|6415.7|1
1614142650000|2021-02-24 04:57:30|6419|6416.2|6419.5|6416.7|6419.5|6416.7|6419|6416.2|1
1614142680000|2021-02-24 04:58:00|6419|6416.2|6419|6416.2|6419|6416.2|6419|6416.2|0
1614142690000|2021-02-24 04:58:10|6419.5|6416.7|6419.5|6416.7|6419.5|6416.7|6419.5|6416.7|0
1614142710000|2021-02-24 04:58:30|6419|6416.2|6418.5|6415.7|6419|6416.2|6418.5|6415.7|2
1614142720000|2021-02-24 04:58:40|6418|6415.2|6418|6415.2|6418|6415.2|6418|6415.2|0
1614142760000|2021-02-24 04:59:20|6417|6414.2|6417|6414.2|6417|6414.2|6417|6414.2|0
1614142770000|2021-02-24 04:59:30|6416.5|6413.7|6417|6414.2|6417|6414.2|6416.5|6413.7|0
1614142800000|2021-02-24 05:00:00|6416.5|6413.7|6417|6414.2|6417|6414.2|6416.5|6413.7|1
1614142820000|2021-02-24 05:00:20|6416.5|6413.7|6415|6412.2|6417|6414.2|6414.5|6411.7|6
1614142830000|2021-02-24 05:00:30|6414.5|6411.7|6414.5|6411.7|6414.5|6411.7|6414|6411.2|1
1614142840000|2021-02-24 05:00:40|6414|6411.2|6414|6411.2|6414|6411.2|6414|6411.2|0
1614142850000|2021-02-24 05:00:50|6414.5|6411.7|6416|6413.2|6418|6415.2|6414.5|6411.7|3
1614142860000|2021-02-24 05:01:00|6416.5|6413.7|6416|6413.2|6416.5|6413.7|6416|6413.2|0
1614142880000|2021-02-24 05:01:20|6415|6412.2|6416|6413.2|6416|6413.2|6415|6412.2|10
1614142910000|2021-02-24 05:01:50|6414|6411.2|6414|6411.2|6414|6411.2|6414|6411.2|20
1614142920000|2021-02-24 05:02:00|6415|6412.2|6415|6412.2|6415.5|6412.7|6415|6412.2|1
1614142930000|2021-02-24 05:02:10|6415.5|6412.7|6416|6413.2|6416|6413.2|6415.5|6412.7|0
1614142940000|2021-02-24 05:02:20|6416.5|6413.7|6416|6413.2|6416.5|6413.7|6416|6413.2|0
1614142950000|2021-02-24 05:02:30|6415|6412.2|6415|6412.2|6415|6412.2|6414.5|6411.7|14
1614142960000|2021-02-24 05:02:40|6415.5|6412.7|6416|6413.2|6416.5|6413.7|6415.5|6412.7|1
1614142970000|2021-02-24 05:02:50|6415.5|6412.7|6414|6411.2|6416|6413.2|6414|6411.2|28
1614142980000|2021-02-24 05:03:00|6413.5|6410.7|6414.5|6411.7|6415|6412.2|6413.5|6410.7|5
1614142990000|2021-02-24 05:03:10|6415|6412.2|6414.5|6411.7|6415|6412.2|6414.5|6411.7|0
1614143000000|2021-02-24 05:03:20|6414|6411.2|6414|6411.2|6414|6411.2|6414|6411.2|0
1614143020000|2021-02-24 05:03:40|6415.1|6411.1|6414.5|6411.7|6415.1|6412.2|6414.5|6411.1|47634
1614143030000|2021-02-24 05:03:50|||||||||35
1614143080000|2021-02-24 05:04:40|6413.5|6410.7|6413.5|6410.7|6413.5|6410.7|6413.5|6410.7|1
1614143090000|2021-02-24 05:04:50|6414|6411.2|6413|6410.2|6414|6411.2|6413|6410.2|0
1614143100000|2021-02-24 05:05:00|6413.5|6410.7|6413.5|6410.7|6413.5|6410.7|6413.5|6410.7|0
1614143110000|2021-02-24 05:05:10|6414|6411.2|6414|6411.2|6414|6411.2|6413.5|6410.7|1
1614143120000|2021-02-24 05:05:20|6413.5|6410.7|6413|6410.2|6413.5|6410.7|6412.5|6409.7|1
1614143130000|2021-02-24 05:05:30|6413.5|6410.7|6413.5|6410.7|6413.5|6410.7|6413.5|6410.7|0
1614143150000|2021-02-24 05:05:50|6414|6411.2|6414|6411.2|6414|6411.2|6413.5|6410.7|0
1614143160000|2021-02-24 05:06:00|6413.5|6410.7|6413.5|6410.7|6413.5|6410.7|6413.5|6410.7|0
1614143170000|2021-02-24 05:06:10|6414|6411.2|6413.5|6410.7|6414|6411.2|6413.5|6410.7|0
1614143190000|2021-02-24 05:06:30|6414|6411.2|6414|6411.2|6414|6411.2|6414|6411.2|0
1614143200000|2021-02-24 05:06:40|6413.5|6410.7|6414|6411.2|6414|6411.2|6413.5|6410.7|0
1614143210000|2021-02-24 05:06:50|6413.5|6410.7|6414|6411.2|6414|6411.2|6413.5|6410.7|0
1614143270000|2021-02-24 05:07:50|6413.5|6410.7|6414|6411.2|6414|6411.2|6413.5|6410.7|0
1614143280000|2021-02-24 05:08:00|6413.5|6410.7|6413.5|6410.7|6413.5|6410.7|6413.5|6410.7|0
1614143290000|2021-02-24 05:08:10|6411.1|6407.1|6411|6408.2|6411.1|6408.2|6410.5|6407.1|54
1614143300000|2021-02-24 05:08:20|6411.5|6408.7|6411.5|6408.7|6412|6409.2|6411.5|6408.7|1
1614143310000|2021-02-24 05:08:30|6412|6409.2|6411.5|6408.7|6412|6409.2|6411.5|6408.7|0
1614143320000|2021-02-24 05:08:40|6411|6408.2|6411|6408.2|6411|6408.2|6411|6408.2|2
1614143330000|2021-02-24 05:08:50|6410.5|6407.7|6410.5|6407.7|6410.5|6407.7|6410.5|6407.7|0
1614143340000|2021-02-24 05:09:00|6410|6407.2|6410|6407.2|6410|6407.2|6410|6407.2|0
1614143350000|2021-02-24 05:09:10|6409|6406.2|6409|6406.2|6409|6406.2|6409|6406.2|8
1614143380000|2021-02-24 05:09:40|||||||||5
1614143440000|2021-02-24 05:10:40|6408.5|6405.7|6408.5|6405.7|6408.5|6405.7|6408.5|6405.7|0
1614143450000|2021-02-24 05:10:50|6408|6405.2|6408|6405.2|6408|6405.2|6408|6405.2|4
1614143470000|2021-02-24 05:11:10|6408.5|6405.7|6408.5|6405.7|6408.5|6405.7|6408.5|6405.7|0
1614143480000|2021-02-24 05:11:20|||||||||1
1614143490000|2021-02-24 05:11:30|6409|6406.2|6409|6406.2|6409|6406.2|6409|6406.2|1
1614143500000|2021-02-24 05:11:40|6408|6405.2|6408|6405.2|6408|6405.2|6408|6405.2|26
1614143510000|2021-02-24 05:11:50|6408.5|6405.7|6408.5|6405.7|6408.5|6405.7|6408.5|6405.7|0
1614143520000|2021-02-24 05:12:00|6409|6406.2|6409.5|6406.7|6409.5|6406.7|6409|6406.2|1
1614143530000|2021-02-24 05:12:10|6409|6406.2|6409|6406.2|6409|6406.2|6409|6406.2|2
1614143540000|2021-02-24 05:12:20|||||||||2
1614143570000|2021-02-24 05:12:50|6408.5|6405.7|6409|6406.2|6409|6406.2|6408.5|6405.7|1
1614143580000|2021-02-24 05:13:00|6408.5|6405.7|6405|6402.2|6409|6406.2|6404.5|6401.7|353
1614143590000|2021-02-24 05:13:10|6404.5|6401.7|6404.5|6401.7|6405.4|6402.6|6404.4|6401.6|90
1614143600000|2021-02-24 05:13:20|6405|6402.2|6405|6402.2|6405.5|6402.7|6404.5|6401.7|14
1614143610000|2021-02-24 05:13:30|6404.5|6401.7|6405|6402.2|6405|6402.2|6404.4|6401.6|11
1614143620000|2021-02-24 05:13:40|6404.5|6401.7|6404.5|6401.7|6405|6402.2|6404.4|6401.6|4
1614143630000|2021-02-24 05:13:50|6405|6402.2|6404.5|6401.7|6405.5|6402.7|6404.5|6401.7|24
1614143640000|2021-02-24 05:14:00|6403|6400.2|6402.5|6399.7|6403|6400.2|6402.5|6399.7|85
1614143650000|2021-02-24 05:14:10|6402.4|6399.6|6400.5|6397.7|6402.5|6399.7|6400.5|6397.7|66
1614143660000|2021-02-24 05:14:20|6401|6398.2|6401|6398.2|6401|6398.2|6401|6398.2|2
1614143670000|2021-02-24 05:14:30|||||||||3
1614143690000|2021-02-24 05:14:50|6400.5|6397.7|6400.5|6397.7|6400.5|6397.7|6400.5|6397.7|2
1614143700000|2021-02-24 05:15:00|6401|6398.2|6402|6399.2|6402.5|6399.7|6401|6398.2|20
1614143710000|2021-02-24 05:15:10|6402.4|6399.6|6402|6399.2|6402.5|6399.7|6402|6399.2|2
1614143730000|2021-02-24 05:15:30|6402.5|6399.7|6402.5|6399.7|6402.5|6399.7|6402.4|6399.6|0
1614143740000|2021-02-24 05:15:40|6402|6399.2|6402|6399.2|6402.5|6399.7|6402|6399.2|4
1614143760000|2021-02-24 05:16:00|6401.5|6398.7|6402|6399.2|6402|6399.2|6401.5|6398.7|0
1614143770000|2021-02-24 05:16:10|6402.4|6399.6|6402.5|6399.7|6402.5|6399.7|6402.4|6399.6|0
1614143780000|2021-02-24 05:16:20|||||||||3
1614143790000|2021-02-24 05:16:30|6402|6399.2|6403|6400.2|6403|6400.2|6402|6399.2|10
1614143800000|2021-02-24 05:16:40|6403.4|6400.6|6403.9|6401.1|6404|6401.2|6403.4|6400.6|1
1614143810000|2021-02-24 05:16:50|6403.5|6400.7|6404|6401.2|6404|6401.2|6403.5|6400.7|0
1614143820000|2021-02-24 05:17:00|6404.5|6401.7|6404|6401.2|6404.5|6401.7|6403.9|6401.1|0
1614143830000|2021-02-24 05:17:10|6403.9|6401.1|6403.9|6401.1|6404|6401.2|6403.5|6400.7|0
1614143850000|2021-02-24 05:17:30|6404|6401.2|6404|6401.2|6404|6401.2|6403.5|6400.7|0
1614143860000|2021-02-24 05:17:40|6403.9|6401.1|6404|6401.2|6404|6401.2|6403.5|6400.7|0
1614143870000|2021-02-24 05:17:50|6403.9|6401.1|6405.9|6403.1|6405.9|6403.1|6403.9|6401.1|0
1614143880000|2021-02-24 05:18:00|6406|6403.2|6406|6403.2|6407|6404.2|6405.5|6402.7|33
1614143890000|2021-02-24 05:18:10|6406.5|6403.7|6407|6404.2|6407|6404.2|6406|6403.2|5
1614143900000|2021-02-24 05:18:20|6407.5|6404.7|6407.5|6404.7|6408|6405.2|6407.5|6404.7|0
1614143910000|2021-02-24 05:18:30|6407.9|6405.1|6407.4|6404.6|6407.9|6405.1|6407.4|6404.6|3
1614143920000|2021-02-24 05:18:40|6407.9|6405.1|6407.9|6405.1|6407.9|6405.1|6407.9|6405.1|0
1614143930000|2021-02-24 05:18:50|6407.4|6404.6|6407.9|6405.1|6407.9|6405.1|6407.4|6404.6|1
1614143940000|2021-02-24 05:19:00|6407.4|6404.6|6407.4|6404.6|6407.9|6405.1|6407.4|6404.6|2
1614143950000|2021-02-24 05:19:10|6407.5|6404.7|6407.4|6404.6|6407.9|6405.1|6407.4|6404.6|0
1614143960000|2021-02-24 05:19:20|6406.9|6404.1|6406.9|6404.1|6407.9|6405.1|6406.9|6404.1|3
1614143970000|2021-02-24 05:19:30|6406.4|6403.6|6406.4|6403.6|6406.4|6403.6|6406.4|6403.6|0
1614143980000|2021-02-24 05:19:40|6406.9|6404.1|6406.9|6404.1|6406.9|6404.1|6406.9|6404.1|0
1614144010000|2021-02-24 05:20:10|6406.4|6403.6|6406.9|6404.1|6406.9|6404.1|6406.4|6403.6|1
1614144020000|2021-02-24 05:20:20|6406.4|6403.6|6405.9|6403.1|6406.4|6403.6|6405.9|6403.1|2
1614144030000|2021-02-24 05:20:30|6406.4|6403.6|6406.4|6403.6|6406.4|6403.6|6405.9|6403.1|1
1614144060000|2021-02-24 05:21:00|6406.9|6404.1|6406.9|6404.1|6406.9|6404.1|6406.4|6403.6|1
1614144080000|2021-02-24 05:21:20|6407.4|6404.6|6406.9|6404.1|6407.4|6404.6|6406.4|6403.6|1
1614144090000|2021-02-24 05:21:30|6407.4|6404.6|6406.9|6404.1|6407.4|6404.6|6406.9|6404.1|0
1614144100000|2021-02-24 05:21:40|6407.4|6404.6|6407.9|6405.1|6407.9|6405.1|6406.9|6404.1|39
1614144110000|2021-02-24 05:21:50|6407.4|6404.6|6407.4|6404.6|6407.4|6404.6|6406.9|6404.1|5
1614144120000|2021-02-24 05:22:00|6407.5|6404.7|6407.4|6404.6|6407.9|6405.1|6407.4|6404.6|0
1614144130000|2021-02-24 05:22:10|6407.9|6405.1|6407.4|6404.6|6407.9|6405.1|6407.4|6404.6|1
1614144140000|2021-02-24 05:22:20|6407.9|6405.1|6407.4|6404.6|6407.9|6405.1|6407.4|6404.6|0
1614144160000|2021-02-24 05:22:40|6406.9|6404.1|6406.9|6404.1|6406.9|6404.1|6406.9|6404.1|3
1614144170000|2021-02-24 05:22:50|6406.5|6403.7|6404.9|6402.1|6406.9|6404.1|6404.4|6401.6|0
1614144180000|2021-02-24 05:23:00|6404.5|6401.7|6404.9|6402.1|6405.4|6402.6|6404.4|6401.6|0
1614144190000|2021-02-24 05:23:10|6404.5|6401.7|6404|6401.2|6404.9|6402.1|6403.4|6400.1|7708
1614144200000|2021-02-24 05:23:20|6403.5|6400.7|6404|6401.2|6405|6402.2|6403.5|6400.7|24
1614144210000|2021-02-24 05:23:30|6403.5|6400.7|6403.5|6400.7|6403.5|6400.7|6403.5|6400.7|10
1614144220000|2021-02-24 05:23:40|6403.9|6401.1|6404|6401.2|6404|6401.2|6403.9|6401.1|0
1614144230000|2021-02-24 05:23:50|6403.5|6400.7|6403|6400.2|6403.9|6401.1|6403|6400.2|2
1614144240000|2021-02-24 05:24:00|6403.9|6401.1|6403.9|6401.1|6403.9|6401.1|6403.4|6400.6|2
1614144250000|2021-02-24 05:24:10|6404.4|6401.6|6403.9|6401.1|6404.4|6401.6|6403|6400.2|1
1614144300000|2021-02-24 05:25:00|6403.4|6400.6|6402.9|6400.1|6403.9|6401.1|6402.9|6400.1|1
1614144310000|2021-02-24 05:25:10|||||||||1
1614144340000|2021-02-24 05:25:40|6402.4|6399.6|6402.9|6400.1|6402.9|6400.1|6402.4|6399.6|1
1614144350000|2021-02-24 05:25:50|6402.4|6399.6|6401.4|6398.6|6402.4|6399.6|6400.9|6398.1|2
1614144360000|2021-02-24 05:26:00|6401.9|6399.1|6401.9|6399.1|6401.9|6399.1|6401.4|6398.6|12
1614144370000|2021-02-24 05:26:10|6402.4|6399.6|6401.9|6399.1|6402.4|6399.6|6401.9|6399.1|2
1614144380000|2021-02-24 05:26:20|6401.4|6398.6|6400.9|6398.1|6401.4|6398.6|6400.9|6398.1|0
1614144390000|2021-02-24 05:26:30|6401.4|6398.6|6401.4|6398.6|6401.4|6398.6|6400.9|6398.1|1
1614144400000|2021-02-24 05:26:40|6401.9|6399.1|6401.9|6399.1|6401.9|6399.1|6401.9|6399.1|1
1614144410000|2021-02-24 05:26:50|6401.4|6398.6|6401.4|6398.6|6401.9|6399.1|6400.9|6398.1|0
1614144420000|2021-02-24 05:27:00|6401.9|6399.1|6401.4|6398.6|6401.9|6399.1|6401.4|6398.6|3
1614144430000|2021-02-24 05:27:10|6400.9|6398.1|6401.9|6399.1|6401.9|6399.1|6400.9|6398.1|5
1614144440000|2021-02-24 05:27:20|6401.4|6398.6|6401.9|6399.1|6401.9|6399.1|6401.4|6398.6|2
1614144450000|2021-02-24 05:27:30|6401.4|6398.6|6401.4|6398.6|6401.4|6398.6|6401.4|6398.6|50
1614144460000|2021-02-24 05:27:40|6400.9|6398.1|6400.9|6398.1|6400.9|6398.1|6400.9|6398.1|3
1614144470000|2021-02-24 05:27:50|6400.5|6397.7|6400.4|6397.6|6400.9|6398.1|6400.4|6397.6|3
1614144480000|2021-02-24 05:28:00|6400.9|6398.1|6400.9|6398.1|6401.9|6399.1|6400.4|6397.6|10
1614144490000|2021-02-24 05:28:10|||||||||2
1614144500000|2021-02-24 05:28:20|6401.9|6399.1|6401.9|6399.1|6402|6399.1|6401.9|6398|18
1614144510000|2021-02-24 05:28:30|||||||||1
1614144520000|2021-02-24 05:28:40|6402.4|6399.6|6401.9|6399.1|6403.9|6401.1|6401.9|6399.1|6
1614144530000|2021-02-24 05:28:50|||||||||1
1614144540000|2021-02-24 05:29:00|6402|6399.2|6402.9|6400.1|6402.9|6400.1|6401.9|6399.1|1
1614144550000|2021-02-24 05:29:10|6403.4|6400.6|6404.9|6402.1|6404.9|6402.1|6402.9|6400.1|6
1614144560000|2021-02-24 05:29:20|6404.4|6401.6|6404.9|6402.1|6404.9|6402.1|6404.4|6401.6|1
1614144570000|2021-02-24 05:29:30|6404.4|6401.6|6404.9|6402.1|6404.9|6402.1|6404.4|6401.6|1
1614144580000|2021-02-24 05:29:40|6404.4|6401.6|6404.9|6402.1|6404.9|6402.1|6404.4|6401.6|1
1614144590000|2021-02-24 05:29:50|6404.4|6401.6|6404.9|6402.1|6404.9|6402.1|6404.4|6401.6|2
1614144600000|2021-02-24 05:30:00|6404.4|6401.6|6402.4|6399.6|6404.4|6401.6|6402.4|6399.6|19
1614144610000|2021-02-24 05:30:10|6402.9|6400.1|6402.9|6400.1|6403.4|6400.6|6402.4|6399.6|12
1614144620000|2021-02-24 05:30:20|6403.9|6401.1|6403.4|6400.6|6404.9|6402.1|6402.9|6400.1|47
1614144630000|2021-02-24 05:30:30|6402.9|6400.1|6402|6399.2|6402.9|6400.1|6402|6399.2|48
1614144640000|2021-02-24 05:30:40|6401.5|6398.7|6402.4|6399.6|6402.4|6399.6|6401.5|6398.7|5
1614144650000|2021-02-24 05:30:50|6402|6399.2|6402|6399.2|6402|6399.2|6402|6399.2|1
1614144660000|2021-02-24 05:31:00|6401.9|6399.1|6401|6398.2|6402.4|6399.6|6401|6398.2|34
1614144670000|2021-02-24 05:31:10|6400.5|6397.7|6400|6397.2|6401|6398.2|6399.5|6396.7|26
1614144680000|2021-02-24 05:31:20|6399.5|6396.7|6400|6397.2|6400.5|6397.7|6399|6396.2|35
1614144690000|2021-02-24 05:31:30|6399.5|6396.7|6399.5|6396.7|6400|6397.2|6399|6396.2|21
1614144700000|2021-02-24 05:31:40|6399|6396.2|6399.5|6396.7|6399.5|6396.7|6399|6396.2|6
1614144710000|2021-02-24 05:31:50|6400|6397.2|6399.5|6396.7|6400|6397.2|6399|6396.2|12
1614144720000|2021-02-24 05:32:00|6400|6397.2|6399.5|6396.7|6400|6397.2|6399.5|6396.7|8
1614144730000|2021-02-24 05:32:10|6400|6397.2|6399.5|6396.7|6400|6397.2|6399.5|6396.7|14
1614144740000|2021-02-24 05:32:20|6400|6397.2|6399.5|6396.7|6400|6397.2|6399.5|6396.7|1
1614144750000|2021-02-24 05:32:30|6400|6397.2|6400.5|6397.7|6401.5|6398.7|6400|6397.2|3
1614144760000|2021-02-24 05:32:40|6400|6397.2|6400|6397.2|6400.5|6397.7|6399.5|6396.7|6
1614144770000|2021-02-24 05:32:50|6399.5|6396.7|6400|6397.2|6400|6397.2|6399|6396.2|6
1614144780000|2021-02-24 05:33:00|6400.5|6397.7|6400|6397.2|6400.5|6397.7|6400|6397.2|4
1614144790000|2021-02-24 05:33:10|6400.5|6397.7|6401|6398.2|6401|6398.2|6400.5|6397.7|6
1614144800000|2021-02-24 05:33:20|6401.5|6398.7|6400.5|6397.7|6401.5|6398.7|6400.5|6397.7|3
1614144810000|2021-02-24 05:33:30|6401|6398.2|6401|6398.2|6401|6398.2|6401|6398.2|8
1614144820000|2021-02-24 05:33:40|6400.5|6397.7|6400.5|6397.7|6401.5|6398.7|6400|6397.2|8
1614144830000|2021-02-24 05:33:50|6401|6398.2|6401.5|6398.7|6401.5|6398.7|6401|6398.2|15
1614144840000|2021-02-24 05:34:00|6402|6399.2|6403|6400.2|6403|6400.2|6401.5|6398.7|15
1614144850000|2021-02-24 05:34:10|6402.5|6399.7|6402.5|6399.7|6403|6400.2|6402.5|6399.7|3
1614144860000|2021-02-24 05:34:20|6403|6400.2|6402.5|6399.7|6403|6400.2|6402.5|6399.7|2
1614144870000|2021-02-24 05:34:30|6401.5|6398.7|6400.5|6397.7|6402|6399.2|6400.5|6397.7|2
1614144880000|2021-02-24 05:34:40|6401|6398.2|6402|6399.2|6402|6399.2|6401|6398.2|1
1614144890000|2021-02-24 05:34:50|6402.5|6399.7|6404.5|6401.7|6404.5|6401.7|6402.5|6399.7|5
1614144900000|2021-02-24 05:35:00|6405.5|6402.7|6404.5|6401.7|6405.5|6402.7|6404|6401.2|3
1614144910000|2021-02-24 05:35:10|6405|6402.2|6405|6402.2|6405|6402.2|6404.5|6401.7|9
1614144920000|2021-02-24 05:35:20|6406|6403.2|6406.5|6403.7|6406.5|6403.7|6405.5|6402.7|36
1614144930000|2021-02-24 05:35:30|6407.4|6404.6|6406.5|6403.7|6407.5|6404.7|6406.5|6403.7|10
1614144940000|2021-02-24 05:35:40|6407.4|6404.6|6406|6403.2|6408|6405.2|6406|6403.2|5
1614144950000|2021-02-24 05:35:50|6405.5|6402.7|6408|6405.2|6408|6405.2|6405.5|6402.7|7
1614144960000|2021-02-24 05:36:00|6407.5|6404.7|6407.5|6404.7|6408|6405.2|6407.5|6404.7|2
1614144970000|2021-02-24 05:36:10|||||||||2
1614144980000|2021-02-24 05:36:20|||||||||1
1614144990000|2021-02-24 05:36:30|6408|6405.2|6407.9|6405.1|6408|6405.2|6407.9|6405.1|3
1614145000000|2021-02-24 05:36:40|6407.5|6404.7|6407.5|6404.7|6407.9|6405.1|6407.5|6404.7|1
1614145010000|2021-02-24 05:36:50|6407.9|6405.1|6407.9|6405.1|6407.9|6405.1|6407.5|6404.7|1
1614145020000|2021-02-24 05:37:00|6408|6405.2|6409.4|6406.6|6409.4|6406.6|6408|6405.2|13
1614145030000|2021-02-24 05:37:10|6408.9|6406.1|6410.5|6407.7|6410.5|6407.7|6408.9|6406.1|7
1614145040000|2021-02-24 05:37:20|6410|6407.2|6410.9|6408.1|6411.4|6408.6|6410|6407.2|10
1614145050000|2021-02-24 05:37:30|6410.5|6407.7|6410.4|6407.6|6411.4|6408.6|6410.4|6407.6|5
1614145060000|2021-02-24 05:37:40|6410.9|6408.1|6410.9|6408.1|6411.4|6408.6|6410.5|6407.7|9
1614145070000|2021-02-24 05:37:50|6410.5|6407.7|6410.5|6407.7|6410.5|6407.7|6410.5|6407.7|1
1614145080000|2021-02-24 05:38:00|6410.9|6408.1|6410.5|6407.7|6410.9|6408.1|6410.5|6407.7|11
1614145090000|2021-02-24 05:38:10|6411.4|6408.6|6411.4|6408.6|6411.4|6408.6|6410.9|6408.1|9
1614145100000|2021-02-24 05:38:20|6410.5|6407.7|6410.5|6407.7|6410.9|6408.1|6410.5|6407.7|5
1614145110000|2021-02-24 05:38:30|6410.9|6408.1|6410.5|6407.7|6410.9|6408.1|6410.5|6407.7|2
1614145120000|2021-02-24 05:38:40|6410.9|6408.1|6410.9|6408.1|6411.4|6408.6|6410.9|6408.1|2
1614145130000|2021-02-24 05:38:50|6411.4|6408.6|6412.5|6409.7|6414.4|6411.6|6411.4|6408.6|15
1614145140000|2021-02-24 05:39:00|6412.9|6410.1|6413|6410.2|6413|6410.2|6412.5|6409.7|3
1614145150000|2021-02-24 05:39:10|6412.5|6409.7|6412.5|6409.7|6412.9|6410.1|6412.5|6409.7|6
1614145160000|2021-02-24 05:39:20|6412|6409.2|6412.5|6409.7|6412.5|6409.7|6412|6409.2|4
1614145170000|2021-02-24 05:39:30|6412|6409.2|6412.5|6409.7|6412.5|6409.7|6412|6409.2|1
1614145180000|2021-02-24 05:39:40|6412.9|6410.1|6412.9|6410.1|6412.9|6410.1|6412.9|6410.1|3
1614145190000|2021-02-24 05:39:50|6412.5|6409.7|6412.5|6409.7|6412.5|6409.7|6412|6409.2|1
1614145200000|2021-02-24 05:40:00|6412|6409.2|6412.5|6409.7|6412.5|6409.7|6412|6409.2|1
1614145210000|2021-02-24 05:40:10|6412.9|6410.1|6412.5|6409.7|6412.9|6410.1|6412.5|6409.7|2
1614145220000|2021-02-24 05:40:20|6412.9|6410.1|6414.9|6412.1|6416|6413.2|6412.9|6410.1|31
1614145230000|2021-02-24 05:40:30|6414.5|6411.7|6415.9|6413.1|6415.9|6413.1|6414.5|6411.7|13
1614145240000|2021-02-24 05:40:40|6416.4|6413.6|6415.9|6413.1|6416.4|6413.6|6415.9|6413.1|6
1614145250000|2021-02-24 05:40:50|6415.5|6412.7|6415.9|6413.1|6416.4|6413.6|6415.5|6412.7|5
1614145260000|2021-02-24 05:41:00|6416|6413.2|6415.9|6413.1|6416.4|6413.6|6415.9|6413.1|4
1614145270000|2021-02-24 05:41:10|6415.5|6412.7|6414|6411.2|6415.5|6412.7|6414|6411.2|3
1614145280000|2021-02-24 05:41:20|6414.4|6411.6|6414|6411.2|6414.5|6411.7|6414|6411.2|1
1614145290000|2021-02-24 05:41:30|6413.9|6411.1|6412|6409.2|6413.9|6411.1|6412|6409.2|1
1614145300000|2021-02-24 05:41:40|6412.4|6409.6|6414|6411.2|6414|6411.2|6412.4|6409.6|1
1614145310000|2021-02-24 05:41:50|||||||||3
1614145320000|2021-02-24 05:42:00|6413.9|6411.1|6412.9|6410.1|6413.9|6411.1|6412.9|6410.1|1
1614145330000|2021-02-24 05:42:10|6413|6410.2|6412|6409.2|6413|6410.2|6412|6409.2|4
1614145340000|2021-02-24 05:42:20|||||||||1
1614145350000|2021-02-24 05:42:30|6411.9|6409.1|6411.9|6409.1|6411.9|6409.1|6410.4|6407.6|12
1614145360000|2021-02-24 05:42:40|6412.9|6410.1|6413.9|6411.1|6413.9|6411.1|6412.9|6410.1|11
1614145370000|2021-02-24 05:42:50|6413.4|6410.6|6412.9|6410.1|6413.4|6410.6|6412.9|6410.1|7
1614145380000|2021-02-24 05:43:00|6412.4|6409.6|6412.4|6409.6|6412.4|6409.6|6412.4|6409.6|1
1614145390000|2021-02-24 05:43:10|6412.9|6410.1|6413.4|6410.6|6413.4|6410.6|6412.9|6410.1|3
1614145400000|2021-02-24 05:43:20|6413.9|6411.1|6413.4|6410.6|6413.9|6411.1|6413.4|6410.6|2
1614145410000|2021-02-24 05:43:30|6413.5|6410.7|6413.9|6411.1|6413.9|6411.1|6413.4|6410.6|7
1614145420000|2021-02-24 05:43:40|6412.9|6410.1|6412.9|6410.1|6413.4|6410.6|6412.9|6410.1|1
1614145430000|2021-02-24 05:43:50|6413.9|6411.1|6414.9|6412.1|6414.9|6412.1|6413.9|6411.1|11
1614145440000|2021-02-24 05:44:00|6415|6412.2|6415.9|6413.1|6416.4|6413.6|6415|6412.2|16
1614145450000|2021-02-24 05:44:10|6416|6413.2|6416.4|6413.6|6417.4|6414.6|6415.9|6413.1|5
1614145460000|2021-02-24 05:44:20|6415.9|6413.1|6416.4|6413.6|6416.9|6414.1|6415.9|6413.1|2
1614145470000|2021-02-24 05:44:30|6415.9|6413.1|6416|6413.2|6417|6414.2|6415.9|6413.1|6
1614145480000|2021-02-24 05:44:40|6415.9|6413.1|6417.4|6414.6|6418|6415.2|6415.9|6413.1|1
1614145490000|2021-02-24 05:44:50|6416.9|6414.1|6417.4|6414.6|6417.5|6414.7|6416.9|6414.1|2
1614145500000|2021-02-24 05:45:00|6416.4|6413.6|6415.9|6413.1|6416.4|6413.6|6415.9|6413.1|1
1614145510000|2021-02-24 05:45:10|6415.4|6412.6|6414.9|6412.1|6415.4|6412.6|6414.9|6412.1|1
1614145520000|2021-02-24 05:45:20|6415|6412.2|6417.4|6414.6|6417.4|6414.6|6415|6412.2|21
1614145530000|2021-02-24 05:45:30|6417|6414.2|6417.9|6415.1|6417.9|6415.1|6416.9|6414.1|7
1614145540000|2021-02-24 05:45:40|6417.4|6414.6|6416.9|6414.1|6417.4|6414.6|6416.9|6414.1|2
1614145550000|2021-02-24 05:45:50|6417.4|6414.6|6416.4|6413.6|6417.4|6414.6|6415.9|6413.1|2
1614145560000|2021-02-24 05:46:00|6415.9|6413.1|6414.4|6411.6|6416|6413.2|6414.4|6411.6|1
1614145570000|2021-02-24 05:46:10|||||||||1
1614145580000|2021-02-24 05:46:20|6414.5|6411.7|6414.9|6412.1|6414.9|6412.1|6414.4|6411.6|2
1614145590000|2021-02-24 05:46:30|6415.1|6411.1|6414.9|6412.1|6415.1|6412.1|6414.9|6411|2
1614145600000|2021-02-24 05:46:40|6413.9|6411.1|6413.9|6411.1|6414.4|6411.6|6413.9|6411.1|2
1614145610000|2021-02-24 05:46:50|6413.5|6410.7|6413.4|6410.6|6413.5|6410.7|6413.4|6410.6|2
1614145620000|2021-02-24 05:47:00|6413|6410.2|6413.4|6410.6|6413.9|6411.1|6413|6410.2|1
1614145630000|2021-02-24 05:47:10|6414.4|6411.6|6414.9|6412.1|6414.9|6412.1|6414|6411.2|4
1614145640000|2021-02-24 05:47:20|6414.4|6411.6|6414.9|6412.1|6414.9|6412.1|6414.4|6411.6|3
1614145650000|2021-02-24 05:47:30|6414.4|6411.6|6414.4|6411.6|6414.4|6411.6|6414.4|6411.6|1
1614145660000|2021-02-24 05:47:40|6414.9|6412.1|6414.4|6411.6|6414.9|6412.1|6414.4|6411.6|8
1614145670000|2021-02-24 05:47:50|||||||||2
1614145680000|2021-02-24 05:48:00|6413.9|6411.1|6413.9|6411.1|6413.9|6411.1|6413.9|6411.1|1
1614145690000|2021-02-24 05:48:10|6413.4|6410.6|6413.9|6411.1|6414|6411.2|6413|6410.2|16
1614145700000|2021-02-24 05:48:20|6413.5|6410.7|6414.4|6411.6|6415.4|6412.6|6413.4|6410.6|13
1614145710000|2021-02-24 05:48:30|6414.9|6412.1|6414.4|6411.6|6414.9|6412.1|6414.4|6411.6|11
1614145720000|2021-02-24 05:48:40|6414.9|6412.1|6414.9|6412.1|6414.9|6412.1|6414.4|6411.6|4
1614145730000|2021-02-24 05:48:50|6414.4|6411.6|6414.9|6412.1|6414.9|6412.1|6414.4|6411.6|1
1614145740000|2021-02-24 05:49:00|6414.4|6411.6|6413.9|6411.1|6414.4|6411.6|6413.9|6411.1|3
1614145750000|2021-02-24 05:49:10|6414.4|6411.6|6413.9|6411.1|6414.4|6411.6|6413.9|6411.1|1
1614145760000|2021-02-24 05:49:20|6413.4|6410.6|6412.4|6409.6|6413.4|6410.6|6412.4|6409.6|1
1614145770000|2021-02-24 05:49:30|6411.9|6409.1|6413.4|6410.6|6413.4|6410.6|6411.9|6409.1|4
1614145780000|2021-02-24 05:49:40|||||||||1
1614145790000|2021-02-24 05:49:50|6413.9|6411.1|6413.4|6410.6|6413.9|6411.1|6413.4|6410.6|3
1614145800000|2021-02-24 05:50:00|6413.9|6411.1|6413.4|6410.6|6413.9|6411.1|6413.4|6410.6|3
1614145810000|2021-02-24 05:50:10|||||||||2
1614145820000|2021-02-24 05:50:20|||||||||1
1614145830000|2021-02-24 05:50:30|||||||||1
1614145840000|2021-02-24 05:50:40|6413.9|6411.1|6413.4|6410.6|6413.9|6411.1|6413.4|6410.6|2
1614145850000|2021-02-24 05:50:50|||||||||1
1614145860000|2021-02-24 05:51:00|6413.9|6411.1|6415.9|6413.1|6415.9|6413.1|6413.9|6411.1|15
1614145870000|2021-02-24 05:51:10|6416.9|6414.1|6417.4|6414.6|6417.4|6414.6|6416.9|6414.1|16
1614145880000|2021-02-24 05:51:20|6416.9|6414.1|6416.9|6414.1|6416.9|6414.1|6416.4|6413.6|3
1614145890000|2021-02-24 05:51:30|6416.4|6413.6|6416.4|6413.6|6416.4|6413.6|6415.9|6413.1|1
1614145900000|2021-02-24 05:51:40|6416.9|6414.1|6415.9|6413.1|6417.4|6414.6|6415.9|6413|3
1614145910000|2021-02-24 05:51:50|6415.4|6412.6|6415.4|6412.6|6415.4|6412.6|6415.4|6412.6|1
1614145920000|2021-02-24 05:52:00|6416.4|6413.6|6413.9|6411.1|6416.9|6414.1|6413.9|6411.1|41
1614145930000|2021-02-24 05:52:10|6414.4|6411.6|6412.9|6410.1|6414.4|6411.6|6412.9|6410.1|5
1614145940000|2021-02-24 05:52:20|6413.9|6411.1|6413.9|6411.1|6413.9|6411.1|6413.9|6411.1|9
1614145950000|2021-02-24 05:52:30|||||||||2
1614145960000|2021-02-24 05:52:40|6412.9|6410.1|6411.9|6409.1|6412.9|6410.1|6411.9|6409.1|4
1614145970000|2021-02-24 05:52:50|||||||||1
1614145980000|2021-02-24 05:53:00|6412.4|6409.6|6411.9|6409.1|6412.4|6409.6|6411.9|6409.1|3
1614145990000|2021-02-24 05:53:10|6412.4|6409.6|6413.9|6411.1|6413.9|6411.1|6411.9|6409.1|17
1614146000000|2021-02-24 05:53:20|6414.4|6411.6|6415.9|6413.1|6415.9|6413.1|6414.4|6411.6|6
1614146010000|2021-02-24 05:53:30|6416.4|6413.6|6416.4|6413.6|6416.9|6414.1|6416.4|6413.6|11
1614146020000|2021-02-24 05:53:40|6416.9|6414.1|6416.4|6413.6|6416.9|6414.1|6416.4|6413.6|3
1614146030000|2021-02-24 05:53:50|6415.9|6413.1|6415.9|6413.1|6416|6413.1|6415.9|6412|1
1614146040000|2021-02-24 05:54:00|6416|6412|6413.9|6411.1|6416|6412.6|6413.9|6411.1|2
1614146050000|2021-02-24 05:54:10|6414.4|6411.6|6414.4|6411.6|6414.4|6411.6|6414.4|6411.6|1
1614146060000|2021-02-24 05:54:20|6413.9|6411.1|6413.9|6411.1|6413.9|6411.1|6413.9|6411.1|1
1614146070000|2021-02-24 05:54:30|6414.9|6412.1|6415.4|6412.6|6415.4|6412.6|6414.9|6412.1|12
1614146080000|2021-02-24 05:54:40|6414.9|6412.1|6415.4|6412.6|6415.4|6412.6|6414.9|6412.1|12
1614146090000|2021-02-24 05:54:50|6414.9|6412.1|6414.9|6412.1|6414.9|6412.1|6414.9|6412.1|3
1614146100000|2021-02-24 05:55:00|||||||||1
1614146110000|2021-02-24 05:55:10|6414.4|6411.6|6412.4|6409.6|6414.4|6411.6|6411.9|6409.1|4
1614146120000|2021-02-24 05:55:20|6412.9|6410.1|6413.9|6411.1|6413.9|6411.1|6412.9|6410.1|5
1614146130000|2021-02-24 05:55:30|6414.4|6411.6|6414.4|6411.6|6414.4|6411.6|6414.4|6411.6|1
1614146140000|2021-02-24 05:55:40|6414.9|6412.1|6414.9|6412.1|6414.9|6412.1|6413.9|6411.1|14
1614146150000|2021-02-24 05:55:50|6415.4|6412.6|6414.9|6412.1|6415.4|6412.6|6414.9|6412.1|6
1614146160000|2021-02-24 05:56:00|6415.4|6412.6|6415.4|6412.6|6415.4|6412.6|6415.4|6412.6|1
1614146170000|2021-02-24 05:56:10|6414.9|6412.1|6414.9|6412.1|6414.9|6412.1|6414.9|6412.1|1
1614146180000|2021-02-24 05:56:20|6415.4|6412.6|6416.4|6413.6|6416.9|6414.1|6415.4|6412.6|6
1614146190000|2021-02-24 05:56:30|6416.9|6414.1|6416.4|6413.6|6416.9|6414.1|6416.4|6413.6|4
1614146200000|2021-02-24 05:56:40|||||||||1
1614146210000|2021-02-24 05:56:50|6416.9|6414.1|6416.9|6414.1|6416.9|6414.1|6416.9|6414.1|3
1614146220000|2021-02-24 05:57:00|6417.4|6414.6|6417.4|6414.6|6417.4|6414.6|6416.9|6414.1|1
1614146230000|2021-02-24 05:57:10|6416.4|6413.6|6416.4|6413.6|6416.4|6413.6|6416.4|6413.6|4
1614146240000|2021-02-24 05:57:20|6417.9|6415.1|6418.4|6415.6|6418.9|6416.1|6417.9|6415.1|23
1614146250000|2021-02-24 05:57:30|6418.9|6416.1|6418.4|6415.6|6418.9|6416.1|6418.4|6415.6|1
1614146260000|2021-02-24 05:57:40|6419.4|6416.6|6418.9|6416.1|6419.9|6417.1|6418.9|6416.1|5
1614146270000|2021-02-24 05:57:50|6419.4|6416.6|6418.9|6416.1|6419.4|6416.6|6418.9|6416.1|2
1614146280000|2021-02-24 05:58:00|||||||||1
1614146290000|2021-02-24 05:58:10|6419.4|6416.6|6418.9|6416.1|6419.4|6416.6|6418.9|6416.1|1
1614146300000|2021-02-24 05:58:20|||||||||2
1614146310000|2021-02-24 05:58:30|6419.4|6416.6|6419.4|6416.6|6419.4|6416.6|6418.9|6416.1|3
1614146320000|2021-02-24 05:58:40|6418.9|6416.1|6418.9|6416.1|6418.9|6416.1|6418.9|6416.1|3
1614146330000|2021-02-24 05:58:50|6417.9|6415.1|6417.4|6414.6|6417.9|6415.1|6417.4|6414.6|4
1614146340000|2021-02-24 05:59:00|6416.4|6413.6|6413.9|6411.1|6416.4|6413.6|6413.9|6411.1|2
1614146350000|2021-02-24 05:59:10|6414.4|6411.6|6413.9|6411.1|6414.4|6411.6|6413.9|6411.1|1
1614146360000|2021-02-24 05:59:20|||||||||1
1614146370000|2021-02-24 05:59:30|6414.9|6412.1|6416.4|6413.6|6416.9|6414.1|6414.9|6412.1|21
1614146380000|2021-02-24 05:59:40|6416.9|6414.1|6417.9|6415.1|6417.9|6415.1|6416.4|6413.6|4
1614146390000|2021-02-24 05:59:50|6417.4|6414.6|6416.9|6414.1|6417.4|6414.6|6416.9|6414.1|5
1614146400000|2021-02-24 06:00:00|6416.4|6413.6|6416.4|6413.6|6417.4|6414.6|6416.4|6413.6|9
1614146410000|2021-02-24 06:00:10|||||||||21
1614146420000|2021-02-24 06:00:20|6413.9|6411.1|6411.9|6409.1|6413.9|6411.1|6411.9|6409.1|10
1614146430000|2021-02-24 06:00:30|6412.4|6409.6|6412.9|6410.1|6413|6410.1|6410.9|6408.1|24
1614146440000|2021-02-24 06:00:40|6413.4|6410.6|6413.9|6411.1|6413.9|6411.1|6412.9|6410.1|4
1614146450000|2021-02-24 06:00:50|||||||||5
1614146460000|2021-02-24 06:01:00|6412.9|6410.1|6412.9|6410.1|6412.9|6410.1|6411.4|6408.6|12
1614146470000|2021-02-24 06:01:10|6413.4|6410.6|6414.4|6411.6|6414.4|6411.6|6413.4|6410.6|2
1614146480000|2021-02-24 06:01:20|6413.9|6411.1|6414.4|6411.6|6414.4|6411.6|6413.9|6411.1|3
1614146490000|2021-02-24 06:01:30|6413.9|6411.1|6413.9|6411.1|6413.9|6411.1|6413.9|6411.1|3
1614146500000|2021-02-24 06:01:40|6413.4|6410.6|6413.9|6411.1|6413.9|6411.1|6413.4|6410.6|6
1614146510000|2021-02-24 06:01:50|6414.4|6411.6|6414.9|6412.1|6415.4|6412.6|6413.9|6411.1|1
1614146520000|2021-02-24 06:02:00|||||||||2
1614146530000|2021-02-24 06:02:10|6415.4|6412.6|6415.9|6413.1|6415.9|6413.1|6415.4|6412.6|22
1614146540000|2021-02-24 06:02:20|6414.4|6411.6|6413.9|6411.1|6414.4|6411.6|6413.9|6411.1|11
1614146550000|2021-02-24 06:02:30|||||||||3
1614146560000|2021-02-24 06:02:40|||||||||1
1614146570000|2021-02-24 06:02:50|6412.4|6409.6|6411.4|6408.6|6412.4|6409.6|6411.4|6408.6|4
1614146580000|2021-02-24 06:03:00|||||||||1
1614146590000|2021-02-24 06:03:10|||||||||1
1614146600000|2021-02-24 06:03:20|6410.9|6408.1|6410.4|6407.6|6410.9|6408.1|6409.9|6407.1|3
1614146610000|2021-02-24 06:03:30|6409.9|6407.1|6411.4|6408.6|6411.9|6409.1|6409.9|6407.1|16
1614146620000|2021-02-24 06:03:40|6410.9|6408.1|6410.4|6407.6|6411.4|6408.6|6410.4|6407.6|31
1614146630000|2021-02-24 06:03:50|6410.9|6408.1|6410.4|6407.6|6410.9|6408.1|6410.4|6407.6|6
1614146640000|2021-02-24 06:04:00|6410.9|6408.1|6411.4|6408.6|6411.9|6409.1|6409.9|6407.1|9
1614146650000|2021-02-24 06:04:10|6411.9|6409.1|6412.4|6409.6|6413.4|6410.6|6411.9|6409.1|3
1614146660000|2021-02-24 06:04:20|6412.9|6410.1|6412.4|6409.6|6412.9|6410.1|6412.4|6409.6|1
1614146670000|2021-02-24 06:04:30|6411.4|6408.6|6412.4|6409.6|6412.4|6409.6|6411.4|6408.6|8
1614146680000|2021-02-24 06:04:40|6412.9|6410.1|6413.9|6411.1|6414|6411.1|6412.9|6410|18
1614146690000|2021-02-24 06:04:50|6414.4|6411.6|6413.9|6411.1|6414.4|6411.6|6413.9|6411.1|2
1614146700000|2021-02-24 06:05:00|6413.4|6410.6|6411.9|6409.1|6413.4|6410.6|6411.9|6409.1|9
1614146710000|2021-02-24 06:05:10|||||||||1
1614146720000|2021-02-24 06:05:20|||||||||6
1614146730000|2021-02-24 06:05:30|6410.9|6408.1|6410.4|6407.6|6411.4|6408.6|6409.9|6407.1|38
1614146740000|2021-02-24 06:05:40|6410.9|6408.1|6411.4|6408.6|6411.4|6408.6|6410.9|6408.1|11
1614146750000|2021-02-24 06:05:50|||||||||12
1614146760000|2021-02-24 06:06:00|6410.9|6408.1|6411.4|6408.6|6411.4|6408.6|6410.9|6408.1|29
1614146770000|2021-02-24 06:06:10|6411|6407|6409.9|6407.1|6411|6407.6|6409.4|6406.6|324
1614146780000|2021-02-24 06:06:20|6410.4|6407.6|6409.9|6407.1|6410.4|6407.6|6409.4|6406.6|12
1614146790000|2021-02-24 06:06:30|6410.4|6407.6|6410.9|6408.1|6410.9|6408.1|6409.9|6407.1|5
1614146800000|2021-02-24 06:06:40|6411.4|6408.6|6411.4|6408.6|6412.4|6409.6|6411.4|6408.6|7
1614146810000|2021-02-24 06:06:50|6411.9|6409.1|6411.9|6409.1|6412.9|6410.1|6411.4|6408.6|1
1614146820000|2021-02-24 06:07:00|6411.4|6408.6|6409.9|6407.1|6411.4|6408.6|6409.9|6407.1|30
1614146830000|2021-02-24 06:07:10|6410.4|6407.6|6410.4|6407.6|6410.9|6408.1|6409.4|6406.6|18
1614146840000|2021-02-24 06:07:20|6409.9|6407.1|6411.9|6409.1|6411.9|6409.1|6409.9|6407.1|253
1614146850000|2021-02-24 06:07:30|6411.4|6408.6|6410.9|6408.1|6411.4|6408.6|6410.9|6408.1|2
1614146860000|2021-02-24 06:07:40|6411.4|6408.6|6411.9|6409.1|6411.9|6409.1|6410.9|6408.1|3
1614146870000|2021-02-24 06:07:50|||||||||1
1614146880000|2021-02-24 06:08:00|6411.4|6408.6|6411.4|6408.6|6411.4|6408.6|6411.4|6408.6|1
1614146890000|2021-02-24 06:08:10|6410.9|6408.1|6411.4|6408.6|6411.4|6408.6|6410.9|6408.1|3
1614146900000|2021-02-24 06:08:20|6411.9|6409.1|6411.4|6408.6|6412.4|6409.6|6411.4|6408.6|6
1614146910000|2021-02-24 06:08:30|6411.9|6409.1|6411.4|6408.6|6412.4|6409.6|6411.4|6408.6|3
1614146920000|2021-02-24 06:08:40|6411.9|6409.1|6411.9|6409.1|6411.9|6409.1|6411.9|6409.1|5
1614146930000|2021-02-24 06:08:50|6411.4|6408.6|6411.4|6408.6|6411.4|6408.6|6411.4|6408.6|51
1614146940000|2021-02-24 06:09:00|6410.9|6408.1|6410.9|6408.1|6411.9|6409.1|6409.9|6407.1|126
1614146950000|2021-02-24 06:09:10|6410.4|6407.6|6411.4|6408.6|6411.4|6408.6|6410.4|6407.6|54
1614146960000|2021-02-24 06:09:20|6410.9|6408.1|6410.4|6407.6|6410.9|6408.1|6410.4|6407.6|15
1614146970000|2021-02-24 06:09:30|6409.9|6407.1|6409.4|6406.6|6409.9|6407.1|6409.4|6406.6|545
1614146980000|2021-02-24 06:09:40|6409.9|6407.1|6409.9|6407.1|6409.9|6407.1|6409.4|6406.6|52
1614146990000|2021-02-24 06:09:50|6409.4|6406.6|6409.9|6407.1|6409.9|6407.1|6409.4|6406.6|4
1614147000000|2021-02-24 06:10:00|6409.4|6406.6|6410.4|6407.6|6410.4|6407.6|6409.4|6406.6|15
1614147010000|2021-02-24 06:10:10|6410.9|6408.1|6411.4|6408.6|6411.4|6408.6|6410.4|6407.6|4
1614147020000|2021-02-24 06:10:20|6410.9|6408.1|6412.4|6409.6|6412.4|6409.6|6410.9|6408.1|13
1614147030000|2021-02-24 06:10:30|6411.9|6409.1|6411.9|6409.1|6412.4|6409.6|6411.4|6408.6|13
1614147040000|2021-02-24 06:10:40|6411.4|6408.6|6411.4|6408.6|6411.4|6408.6|6411.4|6408.6|1
1614147050000|2021-02-24 06:10:50|6410.4|6407.6|6409.9|6407.1|6410.4|6407.6|6409.9|6407.1|4
1614147060000|2021-02-24 06:11:00|6409.4|6406.6|6407.9|6405.1|6409.4|6406.6|6407.9|6405.1|88
1614147070000|2021-02-24 06:11:10|6408.4|6405.6|6408.4|6405.6|6408.4|6405.6|6407.9|6405.1|7
1614147080000|2021-02-24 06:11:20|6407.9|6405.1|6407.9|6405.1|6409.9|6407.1|6407.4|6404.6|777
1614147090000|2021-02-24 06:11:30|6407.4|6404.6|6405.9|6403.1|6407.9|6405.1|6405.9|6403.1|70
1614147100000|2021-02-24 06:11:40|6406.4|6403.6|6404.9|6402.1|6406.4|6403.6|6404.4|6401.6|30
1614147110000|2021-02-24 06:11:50|6404.4|6401.6|6404.4|6401.6|6404.9|6402.1|6404.4|6401.6|8
1614147120000|2021-02-24 06:12:00|6404.9|6402.1|6404.9|6402.1|6404.9|6402.1|6404.4|6401.6|4
1614147130000|2021-02-24 06:12:10|6404.4|6401.6|6404.4|6401.6|6404.4|6401.6|6404.4|6401.6|3
1614147140000|2021-02-24 06:12:20|6404.9|6402.1|6404.4|6401.6|6405.9|6403.1|6404.4|6401.6|16
1614147150000|2021-02-24 06:12:30|6404.9|6402.1|6405.4|6402.6|6405.9|6403.1|6404.4|6401.6|12
1614147160000|2021-02-24 06:12:40|||||||||3
1614147170000|2021-02-24 06:12:50|6404.4|6401.6|6404.9|6402.1|6405.9|6403.1|6404.4|6401.6|4
1614147180000|2021-02-24 06:13:00|6405.4|6402.6|6404.4|6401.6|6405.9|6403.1|6404.4|6401.6|13
1614147190000|2021-02-24 06:13:10|6404.9|6402.1|6404.9|6402.1|6405.9|6403.1|6404.9|6402.1|11
1614147200000|2021-02-24 06:13:20|6404.4|6401.6|6401.9|6399.1|6404.9|6402.1|6401.4|6398.6|7
1614147210000|2021-02-24 06:13:30|6401.4|6398.6|6401.9|6399.1|6401.9|6399.1|6401.4|6398.6|9
1614147220000|2021-02-24 06:13:40|||||||||1
1614147230000|2021-02-24 06:13:50|||||||||2
1614147240000|2021-02-24 06:14:00|6401.4|6398.6|6401.4|6398.6|6401.4|6398.6|6401.4|6398.6|20
1614147250000|2021-02-24 06:14:10|6402.4|6399.6|6401.9|6399.1|6402.4|6399.6|6401.4|6398.6|17
1614147260000|2021-02-24 06:14:20|6401.4|6398.6|6402.9|6400.1|6402.9|6400.1|6401.4|6398.6|26
1614147270000|2021-02-24 06:14:30|6403.4|6400.6|6405.9|6403.1|6406.4|6403.6|6403.4|6400.6|18
1614147280000|2021-02-24 06:14:40|6405.4|6402.6|6406.4|6403.6|6406.9|6404.1|6405.4|6402.6|7
1614147290000|2021-02-24 06:14:50|6405.9|6403.1|6405.4|6402.6|6405.9|6403.1|6405.4|6402.6|2
1614147300000|2021-02-24 06:15:00|6405.9|6403.1|6405.4|6402.6|6406.4|6403.6|6405.4|6402.6|5
1614147310000|2021-02-24 06:15:10|6404.4|6401.6|6403.9|6401.1|6404.4|6401.6|6402.9|6400.1|28
1614147320000|2021-02-24 06:15:20|6404.4|6401.6|6403.9|6401.1|6404.4|6401.6|6403.9|6401.1|2
1614147330000|2021-02-24 06:15:30|6403.4|6400.6|6404.4|6401.6|6404.4|6401.6|6402.9|6400.1|12
1614147340000|2021-02-24 06:15:40|6403.9|6401.1|6404.4|6401.6|6405.9|6403.1|6403.9|6401.1|32
1614147350000|2021-02-24 06:15:50|6404.9|6402.1|6404.4|6401.6|6404.9|6402.1|6403.4|6400.6|19
1614147360000|2021-02-24 06:16:00|6404.9|6402.1|6405.4|6402.6|6405.9|6403.1|6404.4|6401.6|14
1614147370000|2021-02-24 06:16:10|6406.4|6403.6|6407.9|6405.1|6408.4|6405.6|6406.4|6403.6|49
1614147380000|2021-02-24 06:16:20|6407.4|6404.6|6408.4|6405.6|6408.9|6406.1|6407.4|6404.6|11
1614147390000|2021-02-24 06:16:30|6407.9|6405.1|6408.9|6406.1|6409.4|6406.6|6407.9|6405.1|4
1614147400000|2021-02-24 06:16:40|6408.4|6405.6|6408.4|6405.6|6408.9|6406.1|6408.4|6405.6|2
1614147410000|2021-02-24 06:16:50|6407.9|6405.1|6407.9|6405.1|6407.9|6405.1|6407.9|6405.1|2
1614147420000|2021-02-24 06:17:00|6407.4|6404.6|6407.9|6405.1|6407.9|6405.1|6407.4|6404.6|4
1614147430000|2021-02-24 06:17:10|6408.4|6405.6|6407.9|6405.1|6408.4|6405.6|6407.9|6405.1|12
1614147440000|2021-02-24 06:17:20|6406.9|6404.1|6406.9|6404.1|6406.9|6404.1|6406.4|6403.6|2
1614147450000|2021-02-24 06:17:30|6406.4|6403.6|6405.9|6403.1|6406.4|6403.6|6405.9|6402|5
1614147460000|2021-02-24 06:17:40|6404.4|6401.6|6404.9|6402.1|6405.9|6403.1|6403.9|6401.1|10
1614147470000|2021-02-24 06:17:50|6405.4|6402.6|6405.9|6403.1|6405.9|6403.1|6405.4|6402.6|6
1614147480000|2021-02-24 06:18:00|6405.4|6402.6|6405.4|6402.6|6405.9|6403.1|6404.4|6401.6|3
1614147490000|2021-02-24 06:18:10|6405.9|6403.1|6405.9|6403.1|6405.9|6403.1|6405.4|6402.6|25
1614147500000|2021-02-24 06:18:20|6405.4|6402.6|6405.4|6402.6|6406.4|6403.6|6405.4|6402.6|9
1614147510000|2021-02-24 06:18:30|6404.4|6401.6|6403.9|6401.1|6404.4|6401.6|6403.9|6401.1|6
1614147520000|2021-02-24 06:18:40|6404|6400|6404.4|6401.6|6404.4|6401.6|6403.9|6400|12
1614147530000|2021-02-24 06:18:50|6405.4|6402.6|6405.4|6402.6|6405.9|6403.1|6405.4|6402.6|22
1614147540000|2021-02-24 06:19:00|6404.9|6402.1|6405.9|6403.1|6405.9|6403.1|6404.9|6402.1|13
1614147550000|2021-02-24 06:19:10|6406.4|6403.6|6406.4|6403.6|6406.4|6403.6|6405.4|6402.6|9
1614147560000|2021-02-24 06:19:20|6405.9|6403.1|6406.4|6403.6|6406.9|6404.1|6405.9|6403.1|6
1614147570000|2021-02-24 06:19:30|6405.9|6403.1|6407.4|6404.6|6408|6405.1|6405.4|6402.6|15
1614147580000|2021-02-24 06:19:40|||||||||1
1614147590000|2021-02-24 06:19:50|||||||||1
1614147600000|2021-02-24 06:20:00|6406.4|6403.6|6406.9|6404.1|6406.9|6404.1|6406.4|6403.6|5
1614147610000|2021-02-24 06:20:10|6407.9|6405.1|6407.4|6404.6|6407.9|6405.1|6406.9|6404.1|9
1614147620000|2021-02-24 06:20:20|6407.9|6405.1|6407.9|6405.1|6408|6405.1|6406.9|6404|3
1614147630000|2021-02-24 06:20:30|6407.4|6404.6|6408.4|6405.6|6408.4|6405.6|6407.4|6404.6|22
1614147640000|2021-02-24 06:20:40|6408.9|6406.1|6410.4|6407.6|6410.4|6407.6|6408.4|6405.6|27
1614147650000|2021-02-24 06:20:50|6410.9|6408.1|6410.9|6408.1|6411.4|6408.6|6410.4|6407.6|6
1614147660000|2021-02-24 06:21:00|6410.4|6407.6|6410.9|6408.1|6410.9|6408.1|6410.4|6407.6|7
1614147670000|2021-02-24 06:21:10|6410.4|6407.6|6408.9|6406.1|6410.4|6407.6|6408.9|6406.1|4
1614147680000|2021-02-24 06:21:20|6409.9|6407.1|6409.4|6406.6|6410.4|6407.6|6409.4|6406.6|15
1614147690000|2021-02-24 06:21:30|6408.4|6405.6|6408.4|6405.6|6408.4|6405.6|6408.4|6405.6|2
1614147700000|2021-02-24 06:21:40|6408.9|6406.1|6408.9|6406.1|6408.9|6406.1|6408.9|6406.1|4
1614147710000|2021-02-24 06:21:50|||||||||1
1614147720000|2021-02-24 06:22:00|6409.4|6406.6|6411.4|6408.6|6411.4|6408.6|6408.9|6406.1|7
1614147730000|2021-02-24 06:22:10|6410.4|6407.6|6410.9|6408.1|6410.9|6408.1|6409.4|6406.6|7
1614147740000|2021-02-24 06:22:20|6411.4|6408.6|6411.4|6408.6|6411.9|6409.1|6410.4|6407.6|27
1614147750000|2021-02-24 06:22:30|6411.9|6409.1|6410.9|6408.1|6411.9|6409.1|6410.9|6408.1|2
1614147760000|2021-02-24 06:22:40|||||||||1
1614147770000|2021-02-24 06:22:50|6411.8|6409|6411.4|6408.6|6411.9|6409.1|6411.4|6408.6|4
1614147780000|2021-02-24 06:23:00|6410.9|6408.1|6410.9|6408.1|6410.9|6408.1|6410.9|6408.1|2
1614147790000|2021-02-24 06:23:10|6411.4|6408.6|6410.4|6407.6|6411.4|6408.6|6410.4|6407.6|1
1614147800000|2021-02-24 06:23:20|||||||||1
1614147810000|2021-02-24 06:23:30|||||||||1
1614147820000|2021-02-24 06:23:40|||||||||2
1614147830000|2021-02-24 06:23:50|6409.9|6407.1|6409.9|6407.1|6409.9|6407.1|6409.9|6407.1|2
1614147840000|2021-02-24 06:24:00|||||||||1
1614147850000|2021-02-24 06:24:10|6410.4|6407.6|6410.9|6408.1|6410.9|6408.1|6409.9|6407.1|13
1614147860000|2021-02-24 06:24:20|6411.4|6408.6|6411.4|6408.6|6412|6409.1|6410.4|6407.6|4
1614147870000|2021-02-24 06:24:30|6410.9|6408.1|6410.9|6408.1|6410.9|6408.1|6410.9|6408.1|1
1614147880000|2021-02-24 06:24:40|6411.4|6408.6|6409.9|6407.1|6411.4|6408.6|6409.4|6406.6|14
1614147890000|2021-02-24 06:24:50|||||||||1
1614147900000|2021-02-24 06:25:00|6410.4|6407.6|6410.4|6407.6|6410.4|6407.6|6409.9|6407.1|3
1614147910000|2021-02-24 06:25:10|6409.9|6407.1|6409.4|6406.6|6409.9|6407.1|6409.4|6406.6|1
1614147930000|2021-02-24 06:25:30|6410.4|6407.6|6410.9|6408.1|6411.4|6408.6|6410.4|6407.6|23
1614147940000|2021-02-24 06:25:40|6410.4|6407.6|6410.4|6407.6|6410.4|6407.6|6410.4|6407.6|1
1614147950000|2021-02-24 06:25:50|||||||||8
1614147960000|2021-02-24 06:26:00|6409.9|6407.1|6410.9|6408.1|6411.4|6408.6|6408.9|6406.1|37
1614147970000|2021-02-24 06:26:10|||||||||2
1614147980000|2021-02-24 06:26:20|6411.9|6409.1|6411.9|6409.1|6411.9|6409.1|6411.9|6409.1|15
1614147990000|2021-02-24 06:26:30|6412.4|6409.6|6413.4|6410.6|6413.4|6410.6|6412.4|6409.6|17
1614148000000|2021-02-24 06:26:40|6414.8|6412|6413.4|6410.6|6415.4|6412.6|6412.4|6409.6|17
1614148010000|2021-02-24 06:26:50|6413.9|6411.1|6414.4|6411.6|6414.4|6411.6|6413.9|6410|3
1614148020000|2021-02-24 06:27:00|6414.3|6411.5|6416.9|6414.1|6416.9|6414.1|6413.9|6411.1|46
1614148030000|2021-02-24 06:27:10|6417.4|6414.6|6416.9|6414.1|6417.4|6414.6|6416.4|6413.6|1
1614148040000|2021-02-24 06:27:20|6416.4|6413.6|6416.9|6414.1|6416.9|6414.1|6416.4|6413.6|1
1614148050000|2021-02-24 06:27:30|6416.4|6413.6|6417.9|6415.1|6417.9|6415.1|6416.4|6413.6|11
1614148060000|2021-02-24 06:27:40|||||||||2
1614148070000|2021-02-24 06:27:50|||||||||1
1614148080000|2021-02-24 06:28:00|6418.4|6415.6|6417.9|6415.1|6418.4|6415.6|6417.9|6415.1|2
1614148090000|2021-02-24 06:28:10|6418.4|6415.6|6417.9|6415.1|6418.4|6415.6|6416.9|6414.1|24
1614148100000|2021-02-24 06:28:20|6418.4|6415.6|6417.9|6415.1|6418.4|6415.6|6417.9|6415.1|1
1614148110000|2021-02-24 06:28:30|6418.4|6415.6|6417.9|6415.1|6418.4|6415.6|6417.9|6415.1|2
1614148120000|2021-02-24 06:28:40|6418.4|6415.6|6418.9|6416.1|6419.4|6416.6|6418.4|6415.6|5
1614148130000|2021-02-24 06:28:50|6419.4|6416.6|6419.9|6417.1|6419.9|6417.1|6418.9|6416.1|3
1614148140000|2021-02-24 06:29:00|6420.4|6417.6|6419.4|6416.6|6420.4|6417.6|6419.4|6416.6|12
1614148150000|2021-02-24 06:29:10|6419.9|6417.1|6420.9|6418.1|6420.9|6418.1|6419.9|6417.1|28
1614148160000|2021-02-24 06:29:20|6420.4|6417.6|6420.9|6418.1|6420.9|6418.1|6419.4|6416.6|3
1614148170000|2021-02-24 06:29:30|||||||||1
1614148180000|2021-02-24 06:29:40|6420.4|6417.6|6420.9|6418.1|6420.9|6418.1|6420.4|6417.6|1
1614148190000|2021-02-24 06:29:50|6421.4|6418.6|6421.9|6419.1|6421.9|6419.1|6420.9|6418.1|4
1614148200000|2021-02-24 06:30:00|6422.4|6419.6|6425.4|6422.6|6425.4|6422.6|6422.4|6419.6|31
1614148210000|2021-02-24 06:30:10|6424.9|6422.1|6427.9|6425.1|6428.4|6425.6|6424.9|6422.1|53
1614148220000|2021-02-24 06:30:20|6428.4|6425.6|6428.4|6425.6|6428.4|6425.6|6427.4|6424.6|4
1614148230000|2021-02-24 06:30:30|6427.9|6425.1|6426.4|6423.6|6427.9|6425.1|6426.4|6423.6|14
1614148240000|2021-02-24 06:30:40|6426.9|6424.1|6426.4|6423.6|6426.9|6424.1|6425.9|6422|12
1614148250000|2021-02-24 06:30:50|6425.4|6422.6|6425.4|6422.6|6425.4|6422.6|6424.9|6422.1|3
1614148260000|2021-02-24 06:31:00|6424.9|6422.1|6424.9|6422.1|6425.4|6422.6|6424.9|6422.1|5
1614148270000|2021-02-24 06:31:10|6425.4|6422.6|6424.9|6422.1|6425.4|6422.6|6424.9|6422.1|1
1614148280000|2021-02-24 06:31:20|6424.4|6421.6|6425.4|6422.6|6425.4|6422.6|6424.4|6421.6|6
1614148290000|2021-02-24 06:31:30|6426.4|6423.6|6426.9|6424.1|6427.9|6425.1|6426.4|6423.6|3
1614148300000|2021-02-24 06:31:40|6426.4|6423.6|6425.9|6423.1|6426.9|6424.1|6425.8|6423|3
1614148310000|2021-02-24 06:31:50|6425.8|6423|6426.9|6424.1|6426.9|6424.1|6425.8|6423|2
1614148320000|2021-02-24 06:32:00|6426.8|6424|6426.4|6423.6|6426.8|6424|6425.9|6423.1|1
1614148330000|2021-02-24 06:32:10|6425.9|6423.1|6423.9|6421.1|6425.9|6423.1|6423.9|6421.1|2
1614148340000|2021-02-24 06:32:20|6424.4|6421.6|6425.9|6421.9|6426|6422.1|6423.9|6421.1|22
1614148350000|2021-02-24 06:32:30|6424.9|6422.1|6424.4|6421.6|6424.9|6422.1|6424.4|6421.6|1
1614148360000|2021-02-24 06:32:40|6424.8|6422|6424.9|6422.1|6426|6423.1|6424.8|6421.9|2
1614148370000|2021-02-24 06:32:50|6424.8|6422|6425.4|6422.6|6425.4|6422.6|6424.4|6421.6|1
1614148380000|2021-02-24 06:33:00|6426|6422|6425.9|6423.1|6426.4|6423.6|6424.9|6421.9|37
1614148390000|2021-02-24 06:33:10|6425.8|6423|6426.4|6423.6|6426.4|6423.6|6425.8|6422|14
1614148400000|2021-02-24 06:33:20|6425.9|6423.1|6424.9|6422.1|6426.4|6423.6|6424.9|6422.1|1
1614148410000|2021-02-24 06:33:30|6425.9|6423.1|6425.9|6423.1|6426|6423.1|6424.9|6421.9|1
1614148420000|2021-02-24 06:33:40|6425.8|6423|6423.4|6420.6|6425.9|6423.1|6423.4|6420.6|9
1614148430000|2021-02-24 06:33:50|6422.9|6420.1|6422.9|6420.1|6422.9|6420.1|6422.9|6420.1|1
1614148440000|2021-02-24 06:34:00|6423.9|6421.1|6422.4|6419.6|6423.9|6421.1|6422.4|6419.6|7
1614148450000|2021-02-24 06:34:10|6421.9|6419.1|6422.9|6420.1|6423.4|6420.6|6421.9|6419.1|5
1614148460000|2021-02-24 06:34:20|6423.4|6420.6|6422.9|6420.1|6423.4|6420.6|6422.9|6420.1|22
1614148470000|2021-02-24 06:34:30|6423|6419|6421.9|6419.1|6423|6420.1|6421.4|6418.6|22
1614148480000|2021-02-24 06:34:40|6421.4|6418.6|6421.9|6419.1|6422|6419.1|6420.9|6418|21
1614148490000|2021-02-24 06:34:50|6422.9|6420.1|6424.4|6421.6|6424.9|6422.1|6422.9|6420.1|15
1614148500000|2021-02-24 06:35:00|6424.9|6422.1|6423.9|6421.1|6424.9|6422.1|6423.9|6420|4
1614148510000|2021-02-24 06:35:10|6424|6420|6423.9|6421.1|6424.4|6421.6|6423.9|6420|2
1614148520000|2021-02-24 06:35:20|6424.4|6421.6|6425.9|6423.1|6425.9|6423.1|6424.4|6421.6|16
1614148530000|2021-02-24 06:35:30|6426.4|6423.6|6425.9|6423.1|6426.4|6423.6|6425.4|6422.6|1
1614148540000|2021-02-24 06:35:40|6426.4|6423.6|6425.9|6423.1|6426.4|6423.6|6425.9|6423.1|2
1614148550000|2021-02-24 06:35:50|6425.4|6422.6|6426.4|6423.6|6426.4|6423.6|6425.4|6422.6|1
1614148560000|2021-02-24 06:36:00|6425.9|6423.1|6427.8|6425|6427.9|6425.1|6425.4|6422.6|5
1614148570000|2021-02-24 06:36:10|6426.4|6423.6|6426.9|6424.1|6426.9|6424.1|6426.4|6423.6|3
1614148580000|2021-02-24 06:36:20|6427.4|6424.6|6427.9|6425.1|6427.9|6425.1|6426.9|6424.1|2
1614148590000|2021-02-24 06:36:30|6427.4|6424.6|6426.9|6424.1|6427.4|6424.6|6426.9|6424.1|1
1614148600000|2021-02-24 06:36:40|6425.9|6423.1|6427.4|6424.6|6427.4|6424.6|6425.9|6423.1|13
1614148610000|2021-02-24 06:36:50|6427.8|6425|6429.3|6426.5|6429.3|6426.5|6427.8|6425|12
1614148620000|2021-02-24 06:37:00|6428.4|6425.6|6428.4|6425.6|6428.4|6425.6|6428.4|6425.6|4
1614148630000|2021-02-24 06:37:10|6428.3|6425.5|6427.9|6425.1|6428.4|6425.6|6427.9|6425.1|1
1614148640000|2021-02-24 06:37:20|6428.4|6425.6|6428.4|6425.6|6428.4|6425.6|6427.9|6425.1|4
1614148650000|2021-02-24 06:37:30|6427.9|6425.1|6428.4|6425.6|6428.4|6425.6|6427.9|6425.1|2
1614148660000|2021-02-24 06:37:40|6428.8|6426|6429.8|6427|6429.8|6427|6428.8|6426|21
1614148670000|2021-02-24 06:37:50|6428.8|6426|6428.9|6426.1|6428.9|6426.1|6428.4|6425.6|4
1614148680000|2021-02-24 06:38:00|6428.8|6426|6427.9|6425.1|6428.8|6426|6427.9|6425.1|2
1614148690000|2021-02-24 06:38:10|||||||||3
1614148700000|2021-02-24 06:38:20|6429.3|6426.5|6429.3|6426.5|6429.3|6426.5|6429.3|6426.5|15
1614148710000|2021-02-24 06:38:30|6428.9|6426.1|6428.8|6426|6429.8|6427|6428.8|6426|4
1614148720000|2021-02-24 06:38:40|6428.9|6426.1|6428.8|6426|6428.9|6426.1|6428.8|6426|1
1614148730000|2021-02-24 06:38:50|6428.4|6425.6|6429.4|6426.6|6429.4|6426.6|6428.4|6425.6|1
1614148740000|2021-02-24 06:39:00|6428.9|6426.1|6429.4|6426.6|6429.4|6426.6|6428.9|6426.1|4
1614148750000|2021-02-24 06:39:10|6429.8|6427|6428.9|6426.1|6429.8|6427|6428.9|6426.1|6
1614148760000|2021-02-24 06:39:20|6429.4|6426.6|6429.8|6427|6429.8|6427|6429.4|6426.6|4
1614148770000|2021-02-24 06:39:30|6429.4|6426.6|6428.9|6426.1|6429.4|6426.6|6428.9|6426.1|5
1614148780000|2021-02-24 06:39:40|6428.8|6426|6429.8|6427|6429.8|6427|6427.9|6425.1|46
1614148790000|2021-02-24 06:39:50|6430.3|6427.5|6430.8|6428|6431.4|6428.6|6429.8|6427|12
1614148800000|2021-02-24 06:40:00|6429.8|6427|6429.9|6427.1|6429.9|6427.1|6429.3|6426.5|4
1614148810000|2021-02-24 06:40:10|6430.3|6427.5|6429.9|6427.1|6430.4|6427.6|6429.9|6427.1|5
1614148820000|2021-02-24 06:40:20|||||||||1
1614148830000|2021-02-24 06:40:30|6429.8|6427|6429.8|6427|6429.8|6427|6429.8|6427|1
1614148840000|2021-02-24 06:40:40|6429.9|6427.1|6431.3|6428.5|6431.9|6428.5|6429.9|6427.1|16
1614148850000|2021-02-24 06:40:50|6430.8|6428|6430.8|6428|6430.8|6428|6430.8|6428|1
1614148860000|2021-02-24 06:41:00|||||||||1
1614148870000|2021-02-24 06:41:10|6429.9|6427.1|6429.9|6427.1|6429.9|6427.1|6429.9|6427.1|1
1614148880000|2021-02-24 06:41:20|6430.3|6427.5|6428.8|6426|6430.3|6427.5|6428.8|6426|12
1614148890000|2021-02-24 06:41:30|6428.9|6426.1|6426.8|6424|6428.9|6426.1|6426.8|6424|7
1614148900000|2021-02-24 06:41:40|6426.4|6423.6|6426.8|6424|6427.3|6424.5|6426.3|6423.5|4
1614148910000|2021-02-24 06:41:50|6427.3|6424.5|6427.3|6424.5|6427.3|6424.5|6426.3|6423.5|2
1614148920000|2021-02-24 06:42:00|6426.4|6423.6|6427.3|6424.5|6427.3|6424.5|6425.9|6423.1|12
1614148930000|2021-02-24 06:42:10|6427.4|6424.6|6427.8|6425|6428.3|6425.5|6427.4|6424.6|15
1614148940000|2021-02-24 06:42:20|6428.3|6425.5|6427.8|6425|6428.3|6425.5|6427.8|6425|2
1614148950000|2021-02-24 06:42:30|6427.9|6425.1|6428.3|6425.5|6428.3|6425.5|6427.9|6425.1|2
1614148960000|2021-02-24 06:42:40|6428.8|6426|6427.8|6425|6428.8|6426|6427.8|6425|1
1614148970000|2021-02-24 06:42:50|||||||||1
1614148980000|2021-02-24 06:43:00|6427.3|6424.5|6426.3|6423.5|6427.3|6424.5|6425.8|6423|8
1614148990000|2021-02-24 06:43:10|6425.8|6423|6426.3|6423.5|6426.3|6423.5|6425.8|6423|5
1614149000000|2021-02-24 06:43:20|6426.4|6423.6|6427.8|6425|6428.3|6425.5|6426.4|6423.6|3
1614149010000|2021-02-24 06:43:30|6426.9|6424.1|6427.8|6425|6427.8|6425|6426.8|6424|1
1614149020000|2021-02-24 06:43:40|6427.3|6424.5|6427.3|6424.5|6427.3|6424.5|6426.3|6423.5|11
1614149030000|2021-02-24 06:43:50|6426.8|6424|6426.8|6424|6427.8|6425|6426.8|6424|3
1614149040000|2021-02-24 06:44:00|6427.3|6424.5|6427.3|6424.5|6427.3|6424.5|6425.8|6423|7
1614149050000|2021-02-24 06:44:10|6426.8|6424|6426.8|6424|6427.3|6424.5|6426.8|6424|3
1614149060000|2021-02-24 06:44:20|6426.3|6423.5|6426.3|6423.5|6426.8|6424|6425.8|6423|7
1614149070000|2021-02-24 06:44:30|6426.4|6423.6|6426.3|6423.5|6427.3|6424.5|6426.3|6423.5|1
1614149080000|2021-02-24 06:44:40|6426.8|6424|6426.3|6423.5|6426.8|6424|6425.8|6423|1
1614149090000|2021-02-24 06:44:50|6426.8|6424|6427.3|6424.5|6427.8|6425|6426.8|6424|2
1614149100000|2021-02-24 06:45:00|6426.3|6423.5|6426.8|6424|6427.3|6424.5|6426.3|6423.5|6
1614149110000|2021-02-24 06:45:10|6427.8|6425|6426.8|6424|6427.8|6425|6426.3|6423.5|6
1614149120000|2021-02-24 06:45:20|6425.8|6423|6426.3|6423.5|6426.3|6423.5|6425.8|6423|3
1614149130000|2021-02-24 06:45:30|6425.8|6423|6426.3|6423.5|6426.3|6423.5|6425.8|6423|2
1614149140000|2021-02-24 06:45:40|6426.8|6424|6426.3|6423.5|6426.8|6424|6425.8|6423|1
1614149150000|2021-02-24 06:45:50|6425.8|6423|6427.3|6424.5|6427.3|6424.5|6425.8|6423|11
1614149160000|2021-02-24 06:46:00|6426.8|6424|6427.8|6425|6428.3|6425.5|6426.8|6424|15
1614149170000|2021-02-24 06:46:10|6427.3|6424.5|6427.8|6425|6427.8|6425|6427.3|6424.5|1
1614149180000|2021-02-24 06:46:20|6428.3|6425.5|6428.3|6425.5|6428.3|6425.5|6428.3|6425.5|4
1614149190000|2021-02-24 06:46:30|6427.8|6425|6427.3|6424.5|6427.8|6425|6426.8|6424|1
1614149200000|2021-02-24 06:46:40|6426.8|6424|6426.8|6424|6427.3|6424.5|6426.8|6424|3
1614149210000|2021-02-24 06:46:50|6427.3|6424.5|6427.8|6425|6428.8|6426|6427.3|6424.5|8
1614149220000|2021-02-24 06:47:00|6428.8|6426|6428.3|6425.5|6428.8|6426|6428.3|6425.5|9
1614149230000|2021-02-24 06:47:10|6427.8|6425|6427.8|6425|6427.8|6425|6426.8|6424|3
1614149240000|2021-02-24 06:47:20|6427.3|6424.5|6426.8|6424|6427.3|6424.5|6426.8|6424|4
1614149250000|2021-02-24 06:47:30|6426.9|6424.1|6427.8|6425|6427.8|6425|6426.9|6424.1|1
1614149260000|2021-02-24 06:47:40|||||||||2
1614149270000|2021-02-24 06:47:50|6427.3|6424.5|6426.3|6423.5|6427.3|6424.5|6426.3|6423.5|1
1614149280000|2021-02-24 06:48:00|6425.8|6423|6425.8|6423|6425.8|6423|6425.8|6423|1
1614149290000|2021-02-24 06:48:10|||||||||4
1614149300000|2021-02-24 06:48:20|6426.3|6423.5|6426.3|6423.5|6426.3|6423.5|6425.8|6423|3
1614149310000|2021-02-24 06:48:30|6426.8|6424|6427.8|6425|6428.3|6425.5|6426.8|6424|2
1614149320000|2021-02-24 06:48:40|6428.3|6425.5|6428.3|6425.5|6428.3|6425.5|6428.3|6425.5|1
1614149330000|2021-02-24 06:48:50|6427.8|6425|6427.8|6425|6427.8|6425|6427.8|6425|4
1614149340000|2021-02-24 06:49:00|6428.3|6425.5|6428.3|6425.5|6428.3|6425.5|6427.8|6425|3
1614149350000|2021-02-24 06:49:10|6427.8|6425|6427.8|6425|6428.3|6425.5|6427.8|6425|7
1614149360000|2021-02-24 06:49:20|6428.3|6425.5|6429.3|6426.5|6429.8|6427|6428.3|6425.5|25
1614149370000|2021-02-24 06:49:30|||||||||1
1614149380000|2021-02-24 06:49:40|6428.8|6426|6428.3|6425.5|6429.8|6427|6428.3|6425.5|3
1614149390000|2021-02-24 06:49:50|||||||||1
1614149400000|2021-02-24 06:50:00|6428.8|6426|6429.3|6426.5|6429.8|6427|6428.3|6425.5|26
1614149410000|2021-02-24 06:50:10|6428.8|6426|6427.8|6425|6428.8|6426|6427.3|6424.5|90
1614149420000|2021-02-24 06:50:20|6427.3|6424.5|6427.8|6425|6428.3|6425.5|6427.3|6424.5|2
1614149430000|2021-02-24 06:50:30|6428.3|6425.5|6430.3|6427.5|6431.3|6428.5|6427.8|6425|25
1614149440000|2021-02-24 06:50:40|6429.3|6426.5|6429.3|6426.5|6429.8|6427|6429.3|6426.5|5
1614149450000|2021-02-24 06:50:50|6429.8|6427|6431.3|6428.5|6431.3|6428.5|6429.3|6426.5|11
1614149460000|2021-02-24 06:51:00|6431.8|6429|6430.3|6427.5|6431.8|6429|6430.3|6427.5|8
1614149470000|2021-02-24 06:51:10|6430.8|6428|6429.8|6427|6430.8|6428|6429.3|6426.5|25
1614149480000|2021-02-24 06:51:20|6429.3|6426.5|6428.3|6425.5|6429.8|6427|6428.3|6425.5|4
1614149490000|2021-02-24 06:51:30|6428.8|6426|6428.8|6426|6429.3|6426.5|6428.3|6425.5|27
1614149500000|2021-02-24 06:51:40|6428.3|6425.5|6428.3|6425.5|6428.3|6425.5|6427.3|6424.5|16
1614149510000|2021-02-24 06:51:50|6428.8|6426|6428.3|6425.5|6428.8|6426|6428.3|6425.5|12
1614149520000|2021-02-24 06:52:00|6427.8|6425|6427.8|6425|6428.3|6425.5|6427.8|6425|4
1614149530000|2021-02-24 06:52:10|6426.3|6423.5|6427.3|6424.5|6428.3|6425.5|6426.3|6423.5|22
1614149540000|2021-02-24 06:52:20|6426.8|6424|6426.8|6424|6427.3|6424.5|6426.8|6424|4
1614149550000|2021-02-24 06:52:30|6426.3|6423.5|6426.3|6423.5|6426.3|6423.5|6425.8|6423|10
1614149560000|2021-02-24 06:52:40|6425.8|6423|6427.3|6424.5|6427.3|6424.5|6425.8|6423|36
1614149570000|2021-02-24 06:52:50|||||||||1
1614149580000|2021-02-24 06:53:00|6426.8|6424|6427.8|6425|6427.8|6425|6426.3|6423.5|28
1614149590000|2021-02-24 06:53:10|6426.8|6424|6427.8|6425|6427.8|6425|6426.8|6424|1
1614149600000|2021-02-24 06:53:20|6427.3|6424.5|6426.8|6424|6427.3|6424.5|6426.8|6424|1
1614149610000|2021-02-24 06:53:30|6427.9|6423.9|6428.8|6426|6428.8|6426|6426.8|6423.9|64
1614149620000|2021-02-24 06:53:40|6428.3|6425.5|6427.8|6425|6428.3|6425.5|6427.8|6425|5
1614149630000|2021-02-24 06:53:50|6428.3|6425.5|6428.3|6425.5|6428.3|6425.5|6428.3|6425.5|1
1614149640000|2021-02-24 06:54:00|6427.8|6425|6428.8|6426|6428.8|6426|6427.8|6425|7
1614149650000|2021-02-24 06:54:10|6429.8|6427|6431.8|6429|6431.8|6429|6429.8|6427|16
1614149660000|2021-02-24 06:54:20|6432.3|6429.5|6432.3|6429.5|6432.3|6429.5|6431.8|6429|28
1614149670000|2021-02-24 06:54:30|6431.8|6429|6431.3|6428.5|6433.3|6430.5|6431.3|6428.5|30
1614149680000|2021-02-24 06:54:40|||||||||1
1614149690000|2021-02-24 06:54:50|6432.3|6429.5|6434.8|6432|6434.8|6432|6431.8|6429|15
1614149700000|2021-02-24 06:55:00|6433.8|6431|6434.8|6432|6434.8|6432|6433.8|6431|24
1614149710000|2021-02-24 06:55:10|6434.3|6431.5|6433.3|6430.5|6434.3|6431.5|6433.3|6430.5|10
1614149720000|2021-02-24 06:55:20|6433.8|6431|6433.3|6430.5|6434.8|6432|6433.3|6430.5|9
1614149730000|2021-02-24 06:55:30|6432.8|6430|6432.8|6430|6433.3|6430.5|6432.8|6430|16
1614149740000|2021-02-24 06:55:40|6433.3|6430.5|6433.8|6431|6433.8|6431|6433.3|6430.5|11
1614149750000|2021-02-24 06:55:50|6433.3|6430.5|6432.8|6430|6434.3|6431.5|6432.8|6430|15
1614149760000|2021-02-24 06:56:00|||||||||3
1614149770000|2021-02-24 06:56:10|||||||||4
1614149780000|2021-02-24 06:56:20|6433.3|6430.5|6432.8|6430|6433.3|6430.5|6432.8|6430|7
1614149790000|2021-02-24 06:56:30|6433.8|6431|6434.8|6432|6434.8|6432|6432.8|6430|46
1614149800000|2021-02-24 06:56:40|6435.3|6432.5|6434.3|6431.5|6435.8|6433|6434.3|6431.5|20
1614149810000|2021-02-24 06:56:50|6433.8|6431|6432.8|6430|6434.3|6431.5|6432.8|6430|10
1614149820000|2021-02-24 06:57:00|6433.3|6430.5|6433.3|6430.5|6433.3|6430.5|6432.8|6430|14
1614149830000|2021-02-24 06:57:10|6434.3|6431.5|6432.3|6429.5|6434.3|6431.5|6432.3|6429.5|9
1614149840000|2021-02-24 06:57:20|6432.8|6430|6433.3|6430.5|6433.3|6430.5|6431.8|6429|33
1614149850000|2021-02-24 06:57:30|6434.3|6431.5|6436.8|6434|6437.3|6434.5|6434.3|6431.5|15
1614149860000|2021-02-24 06:57:40|6437.3|6434.5|6435.3|6432.5|6437.3|6434.5|6435.3|6432.5|16
1614149870000|2021-02-24 06:57:50|6434.8|6432|6434.3|6431.5|6434.8|6432|6433.3|6430.5|29
1614149880000|2021-02-24 06:58:00|6434.8|6432|6435.8|6433|6435.8|6433|6434.3|6431.5|6
1614149890000|2021-02-24 06:58:10|6436.8|6434|6436.8|6434|6436.8|6434|6436.3|6433.5|35
1614149900000|2021-02-24 06:58:20|6437.8|6435|6436.8|6434|6437.8|6435|6436.8|6434|34
1614149910000|2021-02-24 06:58:30|6437.3|6434.5|6437.3|6434.5|6437.8|6435|6437.3|6434.5|2
1614149920000|2021-02-24 06:58:40|6437.8|6435|6437.8|6435|6437.8|6435|6437.8|6435|2
1614149930000|2021-02-24 06:58:50|6437.3|6434.5|6438.3|6435.5|6438.3|6435.5|6437.3|6434.5|3
1614149940000|2021-02-24 06:59:00|6437.8|6435|6436.8|6434|6438.3|6435.5|6436.8|6434|7
1614149950000|2021-02-24 06:59:10|6436.3|6433.5|6436.3|6433.5|6436.3|6433.5|6436.3|6433.5|1
1614149960000|2021-02-24 06:59:20|6436.8|6434|6436.8|6434|6436.8|6434|6436.8|6434|7
1614149970000|2021-02-24 06:59:30|6436.3|6433.5|6436.3|6433.5|6436.9|6434|6435.8|6432.9|3
1614149980000|2021-02-24 06:59:40|6435.8|6433|6435.3|6432.5|6436.3|6433.5|6435.3|6432.5|9
1614149990000|2021-02-24 06:59:50|6434.8|6432|6433.8|6431|6434.8|6432|6433.8|6431|3
1614150000000|2021-02-24 07:00:00|6433.3|6430.5|6434.3|6431.5|6434.3|6431.5|6433.3|6430.5|21
1614150010000|2021-02-24 07:00:10|||||||||2
1614150020000|2021-02-24 07:00:20|6436.7|6433.9|6437.3|6434.5|6437.3|6434.5|6436.7|6433.9|12
1614150030000|2021-02-24 07:00:30|6438.8|6436|6440.8|6438|6441.3|6438.5|6438.8|6436|26
1614150040000|2021-02-24 07:00:40|6440.3|6437.5|6439.8|6437|6440.3|6437.5|6439.3|6436.5|11
1614150050000|2021-02-24 07:00:50|6438.8|6436|6440.3|6437.5|6440.3|6437.5|6438.8|6436|108
1614150060000|2021-02-24 07:01:00|6440.8|6438|6440.8|6438|6441.3|6438.5|6440.3|6437.5|20
1614150070000|2021-02-24 07:01:10|6440.3|6437.5|6439.3|6436.5|6440.3|6437.5|6439.3|6436.5|7
1614150080000|2021-02-24 07:01:20|6439.8|6437|6438.8|6436|6439.8|6437|6438.8|6436|4
1614150090000|2021-02-24 07:01:30|6438.3|6435.5|6437.8|6435|6438.3|6435.5|6437.8|6435|1
1614150100000|2021-02-24 07:01:40|6437.3|6434.5|6437.8|6435|6437.8|6435|6435.8|6432.9|8
1614150110000|2021-02-24 07:01:50|6436.8|6434|6436.8|6434|6436.8|6434|6436.8|6434|0
1614150130000|2021-02-24 07:02:10|6436.3|6433.5|6435.8|6433|6436.3|6433.5|6435.8|6433|1
1614150140000|2021-02-24 07:02:20|6435.3|6432.5|6435.3|6432.5|6435.3|6432.5|6435.3|6432.5|0
1614150150000|2021-02-24 07:02:30|6436.3|6433.5|6435.8|6433|6436.8|6434|6435.8|6433|1
1614150160000|2021-02-24 07:02:40|6437.3|6434.5|6437.8|6435|6437.8|6435|6437.3|6434.5|8
1614150170000|2021-02-24 07:02:50|6437.3|6434.5|6437.3|6434.5|6437.3|6434.5|6437.3|6434.5|1
1614150180000|2021-02-24 07:03:00|6435.8|6433|6435.8|6433|6436.3|6433.5|6435.8|6433|8
1614150190000|2021-02-24 07:03:10|||||||||2
1614150200000|2021-02-24 07:03:20|6436.3|6433.5|6436.3|6433.5|6437.3|6434.5|6436.3|6433.5|3
1614150210000|2021-02-24 07:03:30|6437.3|6434.5|6435.8|6433|6437.3|6434.5|6435.8|6433|10
1614150220000|2021-02-24 07:03:40|6435.3|6432.5|6435.8|6433|6435.8|6433|6435.3|6432.5|2
1614150230000|2021-02-24 07:03:50|6436.3|6433.5|6435.8|6433|6436.3|6433.5|6435.3|6432.5|4
1614150240000|2021-02-24 07:04:00|6435.3|6432.5|6434.3|6431.5|6435.3|6432.5|6434.3|6431.5|6
1614150250000|2021-02-24 07:04:10|6434.8|6432|6434.8|6432|6435.3|6432.5|6434.8|6432|24
1614150260000|2021-02-24 07:04:20|6435.8|6433|6435.8|6433|6435.8|6433|6435.8|6433|0
1614150270000|2021-02-24 07:04:30|6435.3|6432.5|6434.8|6432|6435.3|6432.5|6434.8|6432|6
1614150280000|2021-02-24 07:04:40|6434.3|6431.5|6432.8|6430|6434.3|6431.5|6432.8|6430|6
1614150290000|2021-02-24 07:04:50|6433.3|6430.5|6432.3|6429.5|6433.3|6430.5|6432.3|6429.5|1
1614150300000|2021-02-24 07:05:00|6431.8|6429|6431.8|6429|6432.8|6430|6431.3|6428.5|10
1614150310000|2021-02-24 07:05:10|6432.3|6429.5|6431.8|6429|6432.8|6430|6431.8|6429|2
1614150320000|2021-02-24 07:05:20|6432.3|6429.5|6432.8|6430|6432.8|6430|6432.3|6429.5|2
1614150330000|2021-02-24 07:05:30|6434.3|6431.5|6433.8|6431|6434.3|6431.5|6433.8|6431|3
1614150340000|2021-02-24 07:05:40|6433.3|6430.5|6434.8|6432|6435.3|6432.5|6433.3|6430.5|2
1614150350000|2021-02-24 07:05:50|6435.3|6432.5|6434.8|6432|6435.3|6432.5|6434.8|6432|2
1614150360000|2021-02-24 07:06:00|6436.3|6433.5|6436.8|6434|6437.3|6434.5|6436.3|6433.5|6
1614150370000|2021-02-24 07:06:10|6437.3|6434.5|6438.3|6435.5|6438.3|6435.5|6437.3|6434.5|1
1614150380000|2021-02-24 07:06:20|6437.3|6434.5|6437.3|6434.5|6438.3|6435.5|6436.8|6434|2
1614150390000|2021-02-24 07:06:30|6436.8|6434|6439.3|6436.5|6439.3|6436.5|6436.8|6434|15
1614150400000|2021-02-24 07:06:40|6438.8|6436|6440.3|6437.5|6440.8|6438|6438.8|6436|5
1614150410000|2021-02-24 07:06:50|6440.8|6438|6439.3|6436.5|6440.8|6438|6438.8|6436|3
1614150420000|2021-02-24 07:07:00|6439.8|6437|6440.8|6438|6440.8|6438|6439.8|6437|6
1614150430000|2021-02-24 07:07:10|6441.3|6438.5|6443.3|6440.5|6443.3|6440.5|6441.3|6438.5|21
1614150440000|2021-02-24 07:07:20|6442.8|6440|6442.8|6440|6443.8|6441|6442.8|6440|49
1614150450000|2021-02-24 07:07:30|6442.3|6439.5|6441.8|6439|6442.3|6439.5|6441.3|6438.5|27
1614150460000|2021-02-24 07:07:40|6442.3|6439.5|6441.8|6439|6442.3|6439.5|6441.8|6439|2
1614150470000|2021-02-24 07:07:50|6442.3|6439.5|6445.3|6442.5|6445.9|6443|6441.8|6439|40
1614150480000|2021-02-24 07:08:00|6444.8|6442|6443.8|6441|6445.3|6442.5|6443.8|6441|6
1614150490000|2021-02-24 07:08:10|6444.8|6442|6444.8|6442|6444.8|6442|6444.8|6442|14
1614150500000|2021-02-24 07:08:20|6445.8|6443|6445.3|6442.5|6445.8|6443|6444.8|6442|32
1614150510000|2021-02-24 07:08:30|6445.8|6443|6449.3|6446.5|6449.3|6446.5|6445.8|6443|122
1614150520000|2021-02-24 07:08:40|6450.2|6447.4|6451.3|6448.5|6451.3|6448.5|6450.2|6447.4|8
1614150530000|2021-02-24 07:08:50|6450.8|6448|6448.3|6445.5|6450.8|6448|6447.8|6445|22
1614150540000|2021-02-24 07:09:00|6447.8|6445|6447.8|6445|6448.3|6445.5|6447.3|6444.5|3
1614150550000|2021-02-24 07:09:10|6448.3|6445.5|6448.3|6445.5|6448.3|6445.5|6447.8|6445|3
1614150560000|2021-02-24 07:09:20|6449.3|6446.5|6448.3|6445.5|6449.3|6446.5|6448.3|6445.5|7
1614150570000|2021-02-24 07:09:30|6449.3|6446.5|6449.3|6446.5|6449.3|6446.5|6448.8|6446|4
1614150580000|2021-02-24 07:09:40|||||||||6
1614150590000|2021-02-24 07:09:50|6449.8|6447|6449.3|6446.5|6450.3|6447.5|6449.3|6446.5|6
1614150600000|2021-02-24 07:10:00|6449.8|6447|6447.8|6445|6449.8|6447|6447.8|6445|7
1614150610000|2021-02-24 07:10:10|6448.3|6445.5|6448.3|6445.5|6448.3|6445.5|6447.8|6445|3
1614150620000|2021-02-24 07:10:20|6447.8|6445|6446.8|6444|6447.8|6445|6446.8|6444|3
1614150630000|2021-02-24 07:10:30|||||||||4
1614150640000|2021-02-24 07:10:40|6447.3|6444.5|6447.3|6444.5|6447.3|6444.5|6447.3|6444.5|3
1614150650000|2021-02-24 07:10:50|6446.8|6444|6447.8|6445|6448.3|6445.5|6446.8|6444|4
1614150660000|2021-02-24 07:11:00|6447.3|6444.5|6448.3|6445.5|6448.3|6445.5|6447.3|6444.5|1
1614150670000|2021-02-24 07:11:10|||||||||1
1614150690000|2021-02-24 07:11:30|6447.3|6444.5|6446.3|6443.5|6447.3|6444.5|6446.3|6443.5|6
1614150700000|2021-02-24 07:11:40|6446.8|6444|6446.3|6443.5|6447.3|6444.5|6446.3|6443.5|7
1614150710000|2021-02-24 07:11:50|6446.8|6444|6446.3|6443.5|6447.3|6444.5|6446.3|6443.5|1
1614150730000|2021-02-24 07:12:10|6445.3|6442.5|6444.8|6442|6445.3|6442.5|6444.8|6442|2
1614150740000|2021-02-24 07:12:20|6444.3|6441.5|6445.3|6442.5|6445.3|6442.5|6444.3|6441.5|6
1614150750000|2021-02-24 07:12:30|6444.8|6442|6444.8|6442|6445.3|6442.5|6444.3|6441.5|11
1614150760000|2021-02-24 07:12:40|6444.3|6441.5|6444.8|6442|6444.8|6442|6444.3|6441.5|1
1614150780000|2021-02-24 07:13:00|6445.3|6442.5|6445.8|6443|6445.8|6443|6445.3|6442.5|0
1614150790000|2021-02-24 07:13:10|6445.3|6442.5|6445.8|6443|6445.8|6443|6445.3|6442.5|2
1614150800000|2021-02-24 07:13:20|6445.3|6442.5|6446.3|6443.5|6446.3|6443.5|6445.3|6442.5|1
1614150810000|2021-02-24 07:13:30|6447.3|6444.5|6449.3|6446.5|6449.3|6446.5|6447.3|6444.5|11
1614150820000|2021-02-24 07:13:40|6448.3|6445.5|6448.8|6446|6449.8|6447|6448.3|6445.5|11
1614150830000|2021-02-24 07:13:50|6448.3|6445.5|6448.3|6445.5|6448.3|6445.5|6448.3|6445.5|0
1614150840000|2021-02-24 07:14:00|6447.8|6445|6447.8|6445|6448.3|6445.5|6447.8|6445|3
1614150850000|2021-02-24 07:14:10|6448.3|6445.5|6448.8|6446|6448.8|6446|6447.8|6445|1
1614150860000|2021-02-24 07:14:20|6448.7|6445.9|6445.8|6443|6449.3|6446.5|6445.8|6443|10
1614150870000|2021-02-24 07:14:30|6446.3|6443.5|6447.8|6445|6447.8|6445|6446.3|6443.5|1
1614150880000|2021-02-24 07:14:40|6448.3|6445.5|6448.3|6445.5|6448.3|6445.5|6448.3|6445.5|0
1614150890000|2021-02-24 07:14:50|6447.8|6445|6447.8|6445|6448.8|6446|6447.8|6445|2
1614150900000|2021-02-24 07:15:00|6447.3|6444.5|6446.8|6444|6447.3|6444.5|6446.8|6444|1
1614150910000|2021-02-24 07:15:10|6447.2|6444.4|6447.3|6444.5|6447.3|6444.5|6447.2|6444.4|0
1614150920000|2021-02-24 07:15:20|6447.8|6445|6447.8|6445|6447.8|6445|6447.8|6445|4
1614150930000|2021-02-24 07:15:30|6446.8|6444|6446.8|6444|6447.3|6444.5|6445.8|6443|10
1614150940000|2021-02-24 07:15:40|6446.3|6443.5|6445.8|6443|6446.3|6443.5|6445.3|6442.5|9
1614150950000|2021-02-24 07:15:50|6444.3|6441.5|6444.3|6441.5|6444.8|6442|6443.7|6440.9|9
1614150960000|2021-02-24 07:16:00|6444.7|6441.9|6444.3|6441.5|6444.8|6442|6443.8|6441|6
1614150970000|2021-02-24 07:16:10|||||||||1
1614150980000|2021-02-24 07:16:20|||||||||7
1614150990000|2021-02-24 07:16:30|6444.2|6441.4|6442.8|6440|6444.2|6441.4|6442.8|6440|77
1614151000000|2021-02-24 07:16:40|6442.3|6439.5|6442.3|6439.5|6442.3|6439.5|6440.8|6438|16
1614151010000|2021-02-24 07:16:50|6441.8|6439|6442.3|6439.5|6442.8|6440|6441.8|6439|1
1614151020000|2021-02-24 07:17:00|6441.8|6439|6442.2|6439.4|6442.7|6439.9|6441.7|6438.9|121
1614151030000|2021-02-24 07:17:10|6441.7|6438.9|6441.7|6438.9|6441.7|6438.9|6441.7|6438.9|3
1614151040000|2021-02-24 07:17:20|6442.2|6439.4|6442.2|6439.4|6442.2|6439.4|6442.2|6439.4|0
1614151050000|2021-02-24 07:17:30|6441.8|6439|6442.2|6439.4|6442.2|6439.4|6441.7|6438.9|0
1614151060000|2021-02-24 07:17:40|6441.2|6438.4|6441.2|6438.4|6441.2|6438.4|6441.2|6438.4|5
1614151070000|2021-02-24 07:17:50|||||||||1
1614151080000|2021-02-24 07:18:00|||||||||2
1614151090000|2021-02-24 07:18:10|||||||||2
1614151100000|2021-02-24 07:18:20|||||||||20
1614151110000|2021-02-24 07:18:30|6440.2|6437.4|6440.7|6437.9|6440.7|6437.9|6440.2|6437.4|10
1614151120000|2021-02-24 07:18:40|6441.2|6438.4|6440.2|6437.4|6441.2|6438.4|6440.2|6437.4|8
1614151130000|2021-02-24 07:18:50|6441.2|6438.4|6442.7|6439.9|6443.2|6440.4|6441.2|6438.4|5
1614151140000|2021-02-24 07:19:00|6442.2|6439.4|6443.2|6440.4|6443.2|6440.4|6442.2|6439.4|6
1614151150000|2021-02-24 07:19:10|6442.7|6439.9|6442.2|6439.4|6442.7|6439.9|6442.2|6439.4|1
1614151160000|2021-02-24 07:19:20|6443.2|6440.4|6443.2|6440.4|6443.2|6440.4|6443.2|6440.4|2
1614151170000|2021-02-24 07:19:30|6443.7|6440.9|6444.2|6441.4|6444.7|6441.9|6443.7|6440.9|1
1614151190000|2021-02-24 07:19:50|||||||||1
1614151200000|2021-02-24 07:20:00|6442.7|6439.9|6442.7|6439.9|6443.2|6440.4|6442.2|6439.4|5
1614151210000|2021-02-24 07:20:10|6442.2|6439.4|6442.2|6439.4|6442.2|6439.4|6442.2|6439.4|1
1614151220000|2021-02-24 07:20:20|6442.7|6439.9|6443.7|6440.9|6443.7|6440.9|6442.7|6439.9|21
1614151230000|2021-02-24 07:20:30|6444.2|6441.4|6443.7|6440.9|6446.2|6443.4|6443.7|6440.9|12
1614151240000|2021-02-24 07:20:40|6444.2|6441.4|6445.2|6442.4|6445.7|6442.9|6443.7|6440.9|2
1614151250000|2021-02-24 07:20:50|6444.7|6441.9|6446.2|6443.4|6446.2|6443.4|6444.7|6441.9|2
1614151260000|2021-02-24 07:21:00|6444.7|6441.9|6445.7|6442.9|6445.7|6442.9|6444.7|6441.9|32
1614151270000|2021-02-24 07:21:10|||||||||2
1614151280000|2021-02-24 07:21:20|6445.2|6442.4|6444.7|6441.9|6445.2|6442.4|6444.7|6441.9|0
1614151290000|2021-02-24 07:21:30|6445.2|6442.4|6445.2|6442.4|6445.2|6442.4|6445.2|6442.4|1
1614151300000|2021-02-24 07:21:40|6444.2|6441.4|6443.8|6441|6444.7|6441.9|6443.8|6441|4
1614151310000|2021-02-24 07:21:50|6444.2|6441.4|6443.2|6440.4|6444.2|6441.4|6443.2|6440.4|1
1614151320000|2021-02-24 07:22:00|6442.3|6439.5|6442.2|6439.4|6442.3|6439.5|6442.2|6439.4|5
1614151330000|2021-02-24 07:22:10|6442.7|6439.9|6443.2|6440.4|6443.2|6440.4|6442.7|6439.9|1
1614151340000|2021-02-24 07:22:20|6442.2|6439.4|6442.2|6439.4|6442.2|6439.4|6442.2|6439.4|4
1614151350000|2021-02-24 07:22:30|6441.3|6438.5|6441.7|6438.9|6441.7|6438.9|6441.2|6438.4|4
1614151360000|2021-02-24 07:22:40|6441.3|6438.5|6440.8|6438|6441.3|6438.5|6440.8|6438|1
1614151370000|2021-02-24 07:22:50|6440.3|6437.5|6442.2|6439.4|6442.2|6439.4|6440.2|6437.4|1
1614151380000|2021-02-24 07:23:00|6441.7|6438.9|6442.8|6440|6442.8|6440|6441.2|6438.4|8
1614151390000|2021-02-24 07:23:10|6443.2|6440.4|6442.8|6440|6443.2|6440.4|6442.3|6439.5|2
1614151400000|2021-02-24 07:23:20|6443.2|6440.4|6442.8|6440|6443.2|6440.4|6442.8|6440|22
1614151410000|2021-02-24 07:23:30|6443.2|6440.4|6443.2|6440.4|6443.2|6440.4|6442.8|6440|1
1614151420000|2021-02-24 07:23:40|6442.8|6440|6442.7|6439.9|6443.2|6440.4|6442.2|6439.4|3
1614151430000|2021-02-24 07:23:50|6442.8|6440|6442.8|6440|6442.8|6440|6442.8|6440|0
1614151440000|2021-02-24 07:24:00|6443.2|6440.4|6443.2|6440.4|6443.2|6440.4|6443.2|6440.4|3
1614151450000|2021-02-24 07:24:10|6442.8|6440|6442.8|6440|6442.8|6440|6442.8|6440|1
1614151460000|2021-02-24 07:24:20|6442.7|6439.9|6441.8|6439|6442.7|6439.9|6441.3|6438.5|3
1614151470000|2021-02-24 07:24:30|||||||||6
1614151480000|2021-02-24 07:24:40|6441.3|6438.5|6440.7|6437.9|6441.3|6438.5|6440.7|6437.9|3
1614151490000|2021-02-24 07:24:50|6441.2|6438.4|6441.7|6438.9|6441.7|6438.9|6441.2|6438.4|2
1614151500000|2021-02-24 07:25:00|6441.2|6438.4|6441.7|6438.9|6441.7|6438.9|6441.2|6438.4|2
1614151510000|2021-02-24 07:25:10|||||||||2
1614151520000|2021-02-24 07:25:20|6442.2|6439.4|6442.2|6439.4|6442.2|6439.4|6442.2|6439.4|1
1614151530000|2021-02-24 07:25:30|6442.7|6439.9|6442.7|6439.9|6443.2|6440.4|6442.7|6439.9|4
1614151540000|2021-02-24 07:25:40|6442.2|6439.4|6442.2|6439.4|6442.2|6439.4|6441.2|6438.4|11
1614151550000|2021-02-24 07:25:50|6441.7|6438.9|6441.7|6438.9|6442.2|6439.4|6441.7|6438.9|1
1614151560000|2021-02-24 07:26:00|6441.3|6438.5|6441.2|6438.4|6441.3|6438.5|6441.2|6438.4|2
1614151570000|2021-02-24 07:26:10|6440.8|6438|6440.2|6437.4|6440.8|6438|6439.7|6436.9|5
1614151580000|2021-02-24 07:26:20|6440.3|6437.5|6441.7|6438.9|6441.7|6438.9|6440.3|6437.5|4
1614151590000|2021-02-24 07:26:30|6440.3|6437.5|6440.7|6437.9|6440.7|6437.9|6439.7|6436.9|3
1614151600000|2021-02-24 07:26:40|6440.2|6437.4|6440.2|6437.4|6440.7|6437.9|6440.2|6437.4|2
1614151610000|2021-02-24 07:26:50|6440.7|6437.9|6440.2|6437.4|6440.7|6437.9|6440.2|6437.4|1
1614151620000|2021-02-24 07:27:00|||||||||2
1614151630000|2021-02-24 07:27:10|6441.2|6438.4|6441.2|6438.4|6441.2|6438.4|6441.2|6438.4|79
1614151640000|2021-02-24 07:27:20|6441.3|6438.5|6441.7|6438.9|6441.7|6438.9|6441.3|6438.5|21
1614151650000|2021-02-24 07:27:30|6442.2|6439.4|6442.2|6439.4|6442.2|6439.4|6441.7|6438.9|50
1614151660000|2021-02-24 07:27:40|6442.7|6439.9|6443.7|6440.9|6443.7|6440.9|6442.7|6439.9|2
1614151670000|2021-02-24 07:27:50|6443.3|6440.5|6443.2|6440.4|6443.3|6440.5|6443.2|6440.4|2
1614151680000|2021-02-24 07:28:00|6443.7|6440.9|6444.2|6441.4|6444.2|6441.4|6443.7|6440.9|1
1614151690000|2021-02-24 07:28:10|6443.7|6440.9|6443.2|6440.4|6443.7|6440.9|6443.2|6440.4|2
1614151710000|2021-02-24 07:28:30|6442.2|6439.4|6442.7|6439.9|6442.7|6439.9|6441.7|6438.9|3
1614151720000|2021-02-24 07:28:40|6442.2|6439.4|6440.7|6437.9|6442.2|6439.4|6440.2|6437.4|15
1614151730000|2021-02-24 07:28:50|6440.2|6437.4|6440.7|6437.9|6441.7|6438.9|6439.7|6436.9|76
1614151740000|2021-02-24 07:29:00|6441.2|6438.4|6442.7|6439.9|6443.2|6440.4|6441.2|6438.4|25
1614151750000|2021-02-24 07:29:10|6443.7|6440.9|6445.2|6442.4|6445.2|6442.4|6443.2|6440.4|57
1614151760000|2021-02-24 07:29:20|6444.2|6441.4|6444.2|6441.4|6444.2|6441.4|6444.2|6441.4|2
1614151770000|2021-02-24 07:29:30|6444.7|6441.9|6444.7|6441.9|6444.7|6441.9|6444.7|6441.9|3
1614151780000|2021-02-24 07:29:40|6444.2|6441.4|6444.2|6441.4|6444.7|6441.9|6444.2|6441.4|0
1614151790000|2021-02-24 07:29:50|||||||||172
1614151800000|2021-02-24 07:30:00|||||||||21
1614151810000|2021-02-24 07:30:10|||||||||2
1614151820000|2021-02-24 07:30:20|6442.2|6439.4|6440.7|6437.9|6442.2|6439.4|6440.7|6437.9|14
1614151830000|2021-02-24 07:30:30|6441.2|6438.4|6440.7|6437.9|6441.2|6438.4|6440.7|6437.9|3
1614151840000|2021-02-24 07:30:40|6440.2|6437.4|6440.7|6437.9|6441.2|6438.4|6440.2|6437.4|17
1614151850000|2021-02-24 07:30:50|||||||||3
1614151860000|2021-02-24 07:31:00|6441.7|6438.9|6442.7|6439.9|6442.7|6439.9|6441.2|6438.4|9
1614151870000|2021-02-24 07:31:10|6442.2|6439.4|6441.7|6438.9|6442.2|6439.4|6441.2|6438.4|2
1614151880000|2021-02-24 07:31:20|6441.2|6438.4|6440.2|6437.4|6441.2|6438.4|6440.2|6437.4|1
1614151890000|2021-02-24 07:31:30|6441.2|6438.4|6441.7|6438.9|6442.7|6439.9|6441.2|6438.4|88
1614151900000|2021-02-24 07:31:40|6442.2|6439.4|6441.7|6438.9|6442.2|6439.4|6441.7|6438.9|1
1614151910000|2021-02-24 07:31:50|6442.2|6439.4|6442.7|6439.9|6442.7|6439.9|6442.2|6439.4|0
1614151920000|2021-02-24 07:32:00|6441.2|6438.4|6443.7|6440.9|6443.7|6440.9|6441.2|6438.4|12
1614151930000|2021-02-24 07:32:10|6442.3|6439.5|6442.7|6439.9|6442.7|6439.9|6441.7|6438.9|4
1614151940000|2021-02-24 07:32:20|6442.2|6439.4|6443.2|6440.4|6443.7|6440.9|6442.2|6439.4|9
1614151950000|2021-02-24 07:32:30|6443.7|6440.9|6443.2|6440.4|6444.2|6441.4|6443.2|6440.4|0
1614151960000|2021-02-24 07:32:40|6442.2|6439.4|6442.2|6439.4|6442.7|6439.9|6442.2|6439.4|2
1614151970000|2021-02-24 07:32:50|6442.7|6439.9|6442.7|6439.9|6442.7|6439.9|6442.7|6439.9|15
1614151980000|2021-02-24 07:33:00|6443.2|6440.4|6442.2|6439.4|6443.2|6440.4|6442.2|6439.4|1
1614151990000|2021-02-24 07:33:10|||||||||25
1614152000000|2021-02-24 07:33:20|6443.2|6440.4|6443.7|6440.9|6443.7|6440.9|6442.7|6439.9|1
1614152010000|2021-02-24 07:33:30|6444.2|6441.4|6443.7|6440.9|6444.2|6441.4|6443.7|6440.9|1
1614152020000|2021-02-24 07:33:40|6444.7|6441.9|6444.7|6441.9|6444.7|6441.9|6444.2|6441.4|0
1614152030000|2021-02-24 07:33:50|6444.2|6441.4|6444.2|6441.4|6444.2|6441.4|6444.2|6441.4|1
1614152040000|2021-02-24 07:34:00|6444.7|6441.9|6445.2|6442.4|6445.2|6442.4|6444.2|6441.4|2
1614152050000|2021-02-24 07:34:10|6445.7|6442.9|6445.7|6442.9|6445.7|6442.9|6445.7|6442.9|0
1614152060000|2021-02-24 07:34:20|6445.2|6442.4|6445.7|6442.9|6446.2|6443.4|6445.2|6442.4|3
1614152070000|2021-02-24 07:34:30|6446.2|6443.4|6446.2|6443.4|6446.2|6443.4|6445.7|6442.9|0
1614152080000|2021-02-24 07:34:40|6445.2|6442.4|6445.7|6442.9|6445.7|6442.9|6445.2|6442.4|3
1614152090000|2021-02-24 07:34:50|6446.2|6443.4|6448.8|6446|6449.3|6446.5|6446.2|6443.4|212
1614152100000|2021-02-24 07:35:00|6449.2|6446.4|6450.2|6447.4|6452.3|6449.5|6448.7|6445.9|74
1614152110000|2021-02-24 07:35:10|6449.7|6446.9|6450.2|6447.4|6450.7|6447.9|6449.7|6446.9|155
1614152120000|2021-02-24 07:35:20|6449.7|6446.9|6449.7|6446.9|6450.2|6447.4|6448.7|6445.9|4
1614152130000|2021-02-24 07:35:30|6450.2|6447.4|6449.2|6446.4|6450.2|6447.4|6448.7|6445.9|0
1614152140000|2021-02-24 07:35:40|6448.7|6445.9|6448.7|6445.9|6449.2|6446.4|6447.7|6444.9|3
1614152150000|2021-02-24 07:35:50|6448.2|6445.4|6449.7|6446.9|6450.2|6447.4|6448.2|6445.4|6
1614152160000|2021-02-24 07:36:00|6449.2|6446.4|6448.7|6445.9|6449.2|6446.4|6448.7|6445.9|1
1614152170000|2021-02-24 07:36:10|6449.2|6446.4|6449.2|6446.4|6449.7|6446.9|6448.2|6445.4|5
1614152180000|2021-02-24 07:36:20|6449.3|6446.5|6451.2|6448.4|6451.7|6448.9|6449.3|6446.5|6
1614152190000|2021-02-24 07:36:30|||||||||1
1614152200000|2021-02-24 07:36:40|6450.2|6447.4|6448.2|6445.4|6450.2|6447.4|6447.2|6444.4|36
1614152210000|2021-02-24 07:36:50|6448.7|6445.9|6449.2|6446.4|6449.2|6446.4|6448.2|6445.4|6
1614152220000|2021-02-24 07:37:00|6449.7|6446.9|6449.7|6446.9|6450.2|6447.4|6449.7|6446.9|4
1614152230000|2021-02-24 07:37:10|6449.2|6446.4|6448.7|6445.9|6449.2|6446.4|6448.7|6445.9|6
1614152240000|2021-02-24 07:37:20|6448.2|6445.4|6448.7|6445.9|6449.2|6446.4|6448.2|6445.4|13
1614152250000|2021-02-24 07:37:30|6449.2|6446.4|6448.7|6445.9|6449.2|6446.4|6448.7|6445.9|5
1614152260000|2021-02-24 07:37:40|6449.2|6446.4|6449.7|6446.9|6450.2|6447.4|6448.2|6445.4|29
1614152270000|2021-02-24 07:37:50|6449.2|6446.4|6449.2|6446.4|6449.7|6446.9|6448.7|6445.9|3
1614152280000|2021-02-24 07:38:00|6449.7|6446.9|6449.7|6446.9|6449.7|6446.9|6449.7|6446.9|0
1614152300000|2021-02-24 07:38:20|6449.2|6446.4|6449.7|6446.9|6450.2|6447.4|6448.7|6445.9|4
1614152310000|2021-02-24 07:38:30|6449.2|6446.4|6448.7|6445.9|6449.2|6446.4|6447.7|6444.9|1
1614152320000|2021-02-24 07:38:40|6448.2|6445.4|6448.2|6445.4|6448.7|6445.9|6447.7|6444.9|0
1614152330000|2021-02-24 07:38:50|6448.7|6445.9|6448.7|6445.9|6448.7|6445.9|6447.7|6444.9|2
1614152340000|2021-02-24 07:39:00|6448.2|6445.4|6447.2|6444.4|6448.2|6445.4|6447.2|6444.4|6
1614152350000|2021-02-24 07:39:10|6446.7|6443.9|6446.7|6443.9|6447.2|6444.4|6446.7|6443.9|2
1614152360000|2021-02-24 07:39:20|6447.2|6444.4|6446.7|6443.9|6447.2|6444.4|6446.2|6443.4|3
1614152370000|2021-02-24 07:39:30|6447.2|6444.4|6446.7|6443.9|6447.2|6444.4|6446.7|6443.9|1
1614152380000|2021-02-24 07:39:40|6447.2|6444.4|6446.7|6443.9|6447.2|6444.4|6446.7|6443.9|1
1614152390000|2021-02-24 07:39:50|6446.2|6443.4|6446.7|6443.9|6446.7|6443.9|6446.2|6443.4|2
1614152400000|2021-02-24 07:40:00|6447.2|6444.4|6447.7|6444.9|6448.7|6445.9|6447.2|6444.4|3
1614152410000|2021-02-24 07:40:10|6448.2|6445.4|6448.7|6445.9|6448.7|6445.9|6448.2|6445.4|0
1614152420000|2021-02-24 07:40:20|6449.2|6446.4|6449.7|6446.9|6450.2|6447.4|6448.2|6445.4|12
1614152430000|2021-02-24 07:40:30|6450.2|6447.4|6449.7|6446.9|6450.2|6447.4|6449.7|6446.9|1
1614152440000|2021-02-24 07:40:40|6449.2|6446.4|6449.7|6446.9|6449.7|6446.9|6449.2|6446.4|2
1614152460000|2021-02-24 07:41:00|6449.2|6446.4|6449.2|6446.4|6449.2|6446.4|6449.2|6446.4|2
1614152470000|2021-02-24 07:41:10|||||||||1
1614152480000|2021-02-24 07:41:20|||||||||1
1614152490000|2021-02-24 07:41:30|6448.7|6445.9|6448.2|6445.4|6448.7|6445.9|6448.2|6445.4|3
1614152500000|2021-02-24 07:41:40|6447.7|6444.9|6447.7|6444.9|6448.2|6445.4|6447.2|6444.4|3
1614152510000|2021-02-24 07:41:50|6447.2|6444.4|6447.7|6444.9|6448.2|6445.4|6447.2|6444.4|3
1614152520000|2021-02-24 07:42:00|6447.2|6444.4|6447.2|6444.4|6447.2|6444.4|6446.2|6443.4|4
1614152530000|2021-02-24 07:42:10|6446.7|6443.9|6447.7|6444.9|6447.7|6444.9|6446.2|6443.4|35
1614152540000|2021-02-24 07:42:20|6447.2|6444.4|6446.2|6443.4|6447.7|6444.9|6446.2|6443.4|5
1614152550000|2021-02-24 07:42:30|6447.2|6444.4|6446.2|6443.4|6447.2|6444.4|6446.2|6443.4|165
1614152560000|2021-02-24 07:42:40|6446.7|6443.9|6445.2|6442.4|6446.7|6443.9|6445.2|6442.4|4
1614152570000|2021-02-24 07:42:50|6444.7|6441.9|6445.2|6442.4|6445.7|6442.9|6444.7|6441.9|3
1614152580000|2021-02-24 07:43:00|6446.2|6443.4|6445.7|6442.9|6446.2|6443.4|6445.2|6442.4|7
1614152590000|2021-02-24 07:43:10|6446.2|6443.4|6445.2|6442.4|6446.2|6443.4|6445.2|6442.4|5
1614152600000|2021-02-24 07:43:20|6444.2|6441.4|6444.7|6441.9|6444.7|6441.9|6444.2|6441.4|3
1614152610000|2021-02-24 07:43:30|6444.2|6441.4|6445.7|6442.9|6445.7|6442.9|6444.2|6441.4|2
1614152620000|2021-02-24 07:43:40|||||||||1
1614152630000|2021-02-24 07:43:50|||||||||2
1614152640000|2021-02-24 07:44:00|6446.2|6443.4|6446.2|6443.4|6446.7|6443.9|6446.2|6443.4|4
1614152650000|2021-02-24 07:44:10|||||||||1
1614152660000|2021-02-24 07:44:20|||||||||1
1614152670000|2021-02-24 07:44:30|6445.7|6442.9|6445.7|6442.9|6446.2|6443.4|6445.2|6442.4|1
1614152680000|2021-02-24 07:44:40|6446.2|6443.4|6447.2|6444.4|6447.2|6444.4|6446.2|6443.4|2
1614152690000|2021-02-24 07:44:50|||||||||2
1614152700000|2021-02-24 07:45:00|6447.7|6444.9|6448.2|6445.4|6448.2|6445.4|6447.7|6444.9|1
1614152710000|2021-02-24 07:45:10|6447.7|6444.9|6448.2|6445.4|6449.2|6446.4|6447.7|6444.9|7
1614152720000|2021-02-24 07:45:20|6447.7|6444.9|6446.2|6443.4|6447.7|6444.9|6446.2|6443.4|3
1614152730000|2021-02-24 07:45:30|6445.7|6442.9|6444.7|6441.9|6446.2|6443.4|6444.2|6441.4|45
1614152740000|2021-02-24 07:45:40|6444.2|6441.4|6443.7|6440.9|6444.2|6441.4|6443.7|6440.9|21
1614152750000|2021-02-24 07:45:50|6443.2|6440.4|6441.7|6438.9|6444.2|6441.4|6441.2|6438.4|62
1614152760000|2021-02-24 07:46:00|6441.2|6438.4|6441.7|6438.9|6442.7|6439.9|6441.2|6438.4|21
1614152770000|2021-02-24 07:46:10|6442.2|6439.4|6440.7|6437.9|6442.2|6439.4|6439.7|6436.9|3
1614152780000|2021-02-24 07:46:20|6441.2|6438.4|6442.2|6439.4|6442.2|6439.4|6440.7|6437.9|16
1614152790000|2021-02-24 07:46:30|6441.2|6438.4|6441.2|6438.4|6441.7|6438.9|6440.7|6437.9|3
1614152800000|2021-02-24 07:46:40|6441.7|6438.9|6442.2|6439.4|6442.2|6439.4|6441.2|6438.4|3
1614152810000|2021-02-24 07:46:50|6442.7|6439.9|6442.7|6439.9|6442.7|6439.9|6441.7|6438.9|10
1614152820000|2021-02-24 07:47:00|6441.2|6438.4|6441.2|6438.4|6441.2|6438.4|6440.7|6437.9|38
1614152830000|2021-02-24 07:47:10|6440.7|6437.9|6439.7|6436.9|6440.7|6437.9|6439.7|6436.9|10
1614152840000|2021-02-24 07:47:20|6440.2|6437.4|6440.7|6437.9|6441.2|6438.4|6440.2|6437.4|2
1614152850000|2021-02-24 07:47:30|6441.2|6438.4|6441.7|6438.9|6442.2|6439.4|6440.7|6437.9|30
1614152860000|2021-02-24 07:47:40|6442.2|6439.4|6442.2|6439.4|6443.2|6440.4|6442.2|6439.4|7
1614152870000|2021-02-24 07:47:50|6441.7|6438.9|6441.7|6438.9|6441.7|6438.9|6441.2|6438.4|2
1614152880000|2021-02-24 07:48:00|6441.2|6438.4|6440.7|6437.9|6441.7|6438.9|6440.7|6437.9|2
1614152890000|2021-02-24 07:48:10|6440.2|6437.4|6440.2|6437.4|6440.2|6437.4|6439.7|6436.9|5
1614152900000|2021-02-24 07:48:20|6441.2|6438.4|6441.2|6438.4|6441.2|6438.4|6440.7|6437.9|2
1614152910000|2021-02-24 07:48:30|6440.7|6437.9|6440.7|6437.9|6440.7|6437.9|6439.2|6436.4|15
1614152920000|2021-02-24 07:48:40|6440.2|6437.4|6440.2|6437.4|6440.2|6437.4|6439.7|6436.9|0
1614152930000|2021-02-24 07:48:50|6441.2|6438.4|6441.2|6438.4|6441.2|6438.4|6441.2|6438.4|2
1614152940000|2021-02-24 07:49:00|6440.7|6437.9|6439.7|6436.9|6441.2|6438.4|6439.7|6436.9|16
1614152950000|2021-02-24 07:49:10|6439.2|6436.4|6439.2|6436.4|6439.7|6436.9|6438.2|6435.4|9
1614152960000|2021-02-24 07:49:20|6439.7|6436.9|6439.2|6436.4|6439.7|6436.9|6439.2|6436.4|9
1614152970000|2021-02-24 07:49:30|6438.7|6435.9|6439.2|6436.4|6439.2|6436.4|6438.7|6435.9|8
1614152980000|2021-02-24 07:49:40|6438.2|6435.4|6438.2|6435.4|6439.2|6436.4|6438.2|6435.4|6
1614152990000|2021-02-24 07:49:50|6438.7|6435.9|6439.2|6436.4|6439.2|6436.4|6438.2|6435.4|16
1614153000000|2021-02-24 07:50:00|6438.7|6435.9|6438.7|6435.9|6439.2|6436.4|6438.7|6435.9|5
1614153010000|2021-02-24 07:50:10|6438.2|6435.4|6437.7|6434.9|6438.2|6435.4|6437.2|6434.4|16
1614153020000|2021-02-24 07:50:20|6438.2|6435.4|6439.2|6436.4|6439.2|6436.4|6437.7|6434.9|5
1614153030000|2021-02-24 07:50:30|6438.2|6435.4|6437.7|6434.9|6439.7|6436.9|6437.7|6434.9|62
1614153040000|2021-02-24 07:50:40|6438.2|6435.4|6437.7|6434.9|6438.2|6435.4|6437.7|6434.9|2
1614153050000|2021-02-24 07:50:50|6438.2|6435.4|6438.2|6435.4|6438.7|6435.9|6437.2|6434.4|11
1614153060000|2021-02-24 07:51:00|6437.2|6434.4|6437.7|6434.9|6438.2|6435.4|6437.2|6434.4|6
1614153070000|2021-02-24 07:51:10|6437.2|6434.4|6437.7|6434.9|6437.7|6434.9|6437.2|6434.4|35
1614153080000|2021-02-24 07:51:20|6437.2|6434.4|6437.7|6434.9|6437.7|6434.9|6437.2|6434.4|2
1614153090000|2021-02-24 07:51:30|6438.2|6435.4|6437.2|6434.4|6438.2|6435.4|6437.2|6434.4|0
1614153100000|2021-02-24 07:51:40|6437.7|6434.9|6437.7|6434.9|6437.7|6434.9|6437.7|6434.9|2
1614153110000|2021-02-24 07:51:50|6437.2|6434.4|6435.2|6432.4|6437.2|6434.4|6435.2|6432.4|25
1614153120000|2021-02-24 07:52:00|6434.7|6431.9|6434.7|6431.9|6436.7|6433.9|6434.2|6431.4|36
1614153130000|2021-02-24 07:52:10|6435.2|6432.4|6435.2|6432.4|6435.2|6432.4|6435.2|6432.4|1
1614153140000|2021-02-24 07:52:20|6436.2|6433.4|6436.2|6433.4|6436.7|6433.9|6436.2|6433.4|14
1614153150000|2021-02-24 07:52:30|6436.7|6433.9|6436.2|6433.4|6436.7|6433.9|6436.2|6433.4|6
1614153160000|2021-02-24 07:52:40|6435.7|6432.9|6436.2|6433.4|6436.2|6433.4|6435.7|6432.9|1
1614153170000|2021-02-24 07:52:50|6436.7|6433.9|6436.2|6433.4|6437.2|6434.4|6435.7|6432.9|14
1614153180000|2021-02-24 07:53:00|6436.7|6433.9|6435.2|6432.4|6437.7|6434.9|6435.2|6432.4|17
1614153190000|2021-02-24 07:53:10|6435.1|6432.3|6433.7|6430.9|6435.1|6432.3|6433.2|6430.4|33
1614153200000|2021-02-24 07:53:20|6434.2|6431.4|6434.2|6431.4|6434.2|6431.4|6433.7|6430.9|0
1614153210000|2021-02-24 07:53:30|6433.7|6430.9|6434.2|6431.4|6434.2|6431.4|6433.7|6430.9|3
1614153220000|2021-02-24 07:53:40|||||||||2
1614153230000|2021-02-24 07:53:50|6434.7|6431.9|6435.7|6432.9|6436.2|6433.4|6434.7|6431.9|7
1614153240000|2021-02-24 07:54:00|6435.2|6432.4|6436.2|6433.4|6436.2|6433.4|6434.7|6431.9|7
1614153250000|2021-02-24 07:54:10|6437.2|6434.4|6437.7|6434.9|6438.2|6435.4|6437.2|6434.4|6
1614153260000|2021-02-24 07:54:20|6438.7|6435.9|6438.7|6435.9|6439.2|6436.4|6438.2|6435.4|26
1614153270000|2021-02-24 07:54:30|6437.7|6434.9|6437.7|6434.9|6437.7|6434.9|6437.2|6434.4|12
1614153280000|2021-02-24 07:54:40|6437.2|6434.4|6437.7|6434.9|6437.7|6434.9|6437.2|6434.4|7
1614153290000|2021-02-24 07:54:50|6437.2|6434.4|6436.2|6433.4|6437.2|6434.4|6435.2|6432.4|13
1614153300000|2021-02-24 07:55:00|6435.7|6432.9|6436.2|6433.4|6436.7|6433.9|6435.2|6432.4|3
1614153310000|2021-02-24 07:55:10|6435.7|6432.9|6436.2|6433.4|6436.7|6433.9|6435.7|6432.9|1
1614153320000|2021-02-24 07:55:20|6435.7|6432.9|6434.2|6431.4|6436.2|6433.4|6434.2|6431.4|5
1614153330000|2021-02-24 07:55:30|6433.7|6430.9|6434.7|6431.9|6435.2|6432.4|6433.7|6430.9|9
1614153340000|2021-02-24 07:55:40|6434.2|6431.4|6434.7|6431.9|6435.2|6432.4|6432.7|6429.9|45
1614153350000|2021-02-24 07:55:50|6435.2|6432.4|6435.2|6432.4|6435.2|6432.4|6434.7|6431.9|3
1614153360000|2021-02-24 07:56:00|6434.7|6431.9|6434.7|6431.9|6435.2|6432.4|6434.7|6431.9|7
1614153370000|2021-02-24 07:56:10|||||||||5
1614153390000|2021-02-24 07:56:30|6435.1|6432.3|6435.2|6432.4|6435.7|6432.9|6434.7|6431.9|4
1614153400000|2021-02-24 07:56:40|6434.7|6431.9|6434.2|6431.4|6434.7|6431.9|6434.2|6431.4|120
1614153410000|2021-02-24 07:56:50|6434.6|6431.8|6432.7|6429.9|6434.6|6431.8|6432.2|6429.4|71
1614153420000|2021-02-24 07:57:00|6433.1|6430.3|6433.6|6430.8|6434.6|6431.8|6433.1|6430.3|3
1614153430000|2021-02-24 07:57:10|6434.1|6431.3|6432.1|6429.3|6434.1|6431.3|6432.1|6429.3|60
1614153440000|2021-02-24 07:57:20|6432.2|6429.4|6432.7|6429.9|6432.7|6429.9|6432.2|6429.4|59
1614153450000|2021-02-24 07:57:30|6433.1|6430.3|6432.7|6429.9|6433.6|6430.8|6432.7|6429.9|3
1614153460000|2021-02-24 07:57:40|6433.1|6430.3|6433.6|6430.8|6433.6|6430.8|6432.1|6429.3|5
1614153470000|2021-02-24 07:57:50|||||||||13
1614153480000|2021-02-24 07:58:00|6433.1|6430.3|6433.6|6430.8|6434.1|6431.3|6433.1|6430.3|14
1614153490000|2021-02-24 07:58:10|6434.1|6431.3|6435.6|6432.8|6435.6|6432.8|6434.1|6431.3|7
1614153500000|2021-02-24 07:58:20|6436.6|6433.8|6437.6|6434.8|6438.1|6435.3|6436.6|6433.8|34
1614153510000|2021-02-24 07:58:30|6438.6|6435.8|6437.2|6434.4|6439.1|6436.3|6437.1|6434.3|66
1614153520000|2021-02-24 07:58:40|6438.2|6435.4|6437.7|6434.9|6438.6|6435.8|6437.2|6434.4|67
1614153530000|2021-02-24 07:58:50|6437.1|6434.3|6437.6|6434.8|6437.7|6434.9|6437.1|6434.3|8
1614153540000|2021-02-24 07:59:00|6437.2|6434.4|6437.7|6434.9|6438.2|6435.4|6437.1|6434.3|119
1614153550000|2021-02-24 07:59:10|6438.2|6435.4|6438.1|6435.3|6438.2|6435.4|6437.2|6434.4|15
1614153560000|2021-02-24 07:59:20|6437.7|6434.9|6440.2|6437.4|6440.2|6437.4|6437.7|6434.9|18
1614153570000|2021-02-24 07:59:30|6441.2|6438.4|6442.2|6439.4|6442.2|6439.4|6440.7|6437.9|11
1614153580000|2021-02-24 07:59:40|6442.1|6439.3|6440.1|6437.3|6442.1|6439.3|6440.1|6437.3|10
1614153590000|2021-02-24 07:59:50|6440.2|6437.4|6439.6|6436.8|6440.2|6437.4|6438.7|6435.9|9
1614153600000|2021-02-24 08:00:00|6439.2|6436.4|6438.1|6435.3|6439.2|6436.4|6436.7|6433.9|29
1614153610000|2021-02-24 08:00:10|6437.2|6434.4|6437.2|6434.4|6437.2|6434.4|6437.1|6434.3|12
1614153620000|2021-02-24 08:00:20|6437.7|6434.9|6441.1|6438.3|6441.6|6438.8|6437.2|6434.4|84
1614153630000|2021-02-24 08:00:30|6441.2|6438.4|6440.6|6437.8|6442.2|6439.4|6440.6|6437.8|6
1614153640000|2021-02-24 08:00:40|6441.1|6438.3|6444.2|6441.4|6444.6|6441.8|6440.2|6437.4|31
1614153650000|2021-02-24 08:00:50|6444.6|6441.8|6444.2|6441.4|6445.1|6442.3|6444.2|6441.4|21
1614153660000|2021-02-24 08:01:00|6444.6|6441.8|6443.7|6440.9|6444.7|6441.9|6443.2|6440.4|15
1614153670000|2021-02-24 08:01:10|6444.2|6441.4|6444.7|6441.9|6445.7|6442.9|6443.7|6440.9|27
1614153680000|2021-02-24 08:01:20|6445.2|6442.4|6443.2|6440.4|6445.2|6442.4|6443.2|6440.4|1
1614153690000|2021-02-24 08:01:30|6443.7|6440.9|6444.2|6441.4|6444.2|6441.4|6443.2|6440.4|4
1614153700000|2021-02-24 08:01:40|6444.6|6441.8|6445.2|6442.4|6445.2|6442.4|6444.6|6441.8|2
1614153710000|2021-02-24 08:01:50|6446.1|6443.3|6447.2|6444.4|6448.7|6445.9|6446.1|6443.3|67
1614153720000|2021-02-24 08:02:00|6446.7|6443.9|6443.7|6440.9|6447.1|6444.3|6443.7|6440.9|41
1614153730000|2021-02-24 08:02:10|6444.1|6441.3|6444.6|6441.8|6445.2|6442.4|6444.1|6441.3|8
1614153740000|2021-02-24 08:02:20|6444.7|6441.9|6444.6|6441.8|6445.1|6442.3|6444.2|6441.4|4
1614153750000|2021-02-24 08:02:30|6443.7|6440.9|6443.7|6440.9|6445.1|6442.3|6443.6|6440.8|25
1614153760000|2021-02-24 08:02:40|6443.6|6440.8|6440.7|6437.9|6444.1|6441.3|6440.7|6437.9|5
1614153770000|2021-02-24 08:02:50|6440.6|6437.8|6439.1|6436.3|6441.1|6438.3|6439.1|6436.3|5
1614153780000|2021-02-24 08:03:00|6437.7|6434.9|6437.1|6434.3|6438.1|6435.3|6435.7|6432.9|99
1614153790000|2021-02-24 08:03:10|6437.6|6434.8|6440.6|6437.8|6441.1|6438.3|6437.1|6434.3|110
1614153800000|2021-02-24 08:03:20|6440.1|6437.3|6439.7|6436.9|6440.6|6437.8|6439.6|6436.8|32
1614153810000|2021-02-24 08:03:30|6439.2|6436.4|6440.6|6437.8|6440.6|6437.8|6438.1|6435.3|20
1614153820000|2021-02-24 08:03:40|6441.1|6438.3|6444.2|6441.4|6444.6|6441.8|6441.1|6438.3|19
1614153830000|2021-02-24 08:03:50|6444.6|6441.8|6443.2|6440.4|6445.1|6442.3|6443.1|6440.3|40
1614153840000|2021-02-24 08:04:00|6443.6|6440.8|6445.7|6442.9|6447.2|6444.4|6443.6|6440.8|39
1614153850000|2021-02-24 08:04:10|6446.1|6443.3|6446.6|6443.8|6447.1|6444.3|6445.7|6442.9|14
1614153860000|2021-02-24 08:04:20|6446.7|6443.9|6446.1|6443.3|6447.1|6444.3|6446.1|6443.3|12
1614153870000|2021-02-24 08:04:30|6445.1|6442.3|6445.1|6442.3|6446.2|6443.4|6445.1|6442.3|21
1614153880000|2021-02-24 08:04:40|6445.6|6442.8|6447.6|6444.8|6447.6|6444.8|6445.1|6442.3|16
1614153890000|2021-02-24 08:04:50|6447.1|6444.3|6448.1|6445.3|6448.1|6445.3|6447.1|6444.3|2
1614153900000|2021-02-24 08:05:00|6448.6|6445.8|6451.7|6448.9|6453.6|6450.8|6448.6|6445.8|100
1614153910000|2021-02-24 08:05:10|6452.1|6449.3|6451.6|6448.8|6452.1|6449.3|6450.7|6447.9|35
1614153920000|2021-02-24 08:05:20|6452.1|6449.3|6451.6|6448.8|6452.1|6449.3|6451.1|6448.3|8
1614153930000|2021-02-24 08:05:30|6451.1|6448.3|6451.6|6448.8|6453.6|6450.8|6451.1|6448.3|551
1614153940000|2021-02-24 08:05:40|6452.1|6449.3|6451.1|6448.3|6453.1|6450.3|6450.6|6447.8|36
1614153950000|2021-02-24 08:05:50|6451.6|6448.8|6450.1|6447.3|6451.6|6448.8|6450.1|6447.3|2
1614153960000|2021-02-24 08:06:00|6450.2|6447.4|6451.7|6448.9|6452.1|6449.3|6450.2|6447.4|23
1614153970000|2021-02-24 08:06:10|6452.1|6449.3|6451.7|6448.9|6452.2|6449.4|6451.6|6448.8|33
1614153980000|2021-02-24 08:06:20|6452.1|6449.3|6451.2|6448.4|6452.1|6449.3|6450.7|6447.9|0
1614153990000|2021-02-24 08:06:30|6451.6|6448.8|6452.2|6449.4|6452.2|6449.4|6450.7|6447.9|35
1614154000000|2021-02-24 08:06:40|6452.1|6449.3|6452.1|6449.3|6452.2|6449.4|6451.7|6448.9|58
1614154010000|2021-02-24 08:06:50|6451.7|6448.9|6450.1|6447.3|6451.7|6448.9|6449.6|6446.8|20
1614154020000|2021-02-24 08:07:00|6451.1|6448.3|6451.7|6448.9|6452.1|6449.3|6450.6|6447.8|12
1614154030000|2021-02-24 08:07:10|6451.2|6448.4|6451.6|6448.8|6452.1|6449.3|6450.6|6447.8|5
1614154040000|2021-02-24 08:07:20|6452.1|6449.3|6452.1|6449.3|6452.1|6449.3|6451.6|6448.8|14
1614154050000|2021-02-24 08:07:30|6451.6|6448.8|6453.6|6450.8|6453.6|6450.8|6451.6|6448.8|35
1614154060000|2021-02-24 08:07:40|6453.1|6450.3|6455.6|6452.8|6456.1|6453.3|6453.1|6450.3|33
1614154070000|2021-02-24 08:07:50|6455.1|6452.3|6455.6|6452.8|6456.6|6453.8|6455.1|6452.3|18
1614154080000|2021-02-24 08:08:00|6456.1|6453.3|6456.1|6453.3|6457.6|6454.8|6455.1|6452.3|83
1614154090000|2021-02-24 08:08:10|6456.2|6453.4|6455.2|6452.4|6456.2|6453.4|6455.1|6452.3|46
1614154100000|2021-02-24 08:08:20|6455.6|6452.8|6456.1|6453.3|6456.1|6453.3|6455.1|6452.3|14
1614154110000|2021-02-24 08:08:30|6455.6|6452.8|6455.1|6452.3|6456.1|6453.3|6455.1|6452.3|12
1614154120000|2021-02-24 08:08:40|6455.6|6452.8|6455.6|6452.8|6456.1|6453.3|6455.1|6452.3|18
1614154130000|2021-02-24 08:08:50|6456.1|6453.3|6455.1|6452.3|6456.1|6453.3|6455.1|6452.3|11
1614154140000|2021-02-24 08:09:00|6455.6|6452.8|6455.1|6452.3|6456.1|6453.3|6455.1|6452.3|34
1614154150000|2021-02-24 08:09:10|6454.6|6451.8|6454.6|6451.8|6455.1|6452.3|6454.6|6451.8|12
1614154160000|2021-02-24 08:09:20|6455.1|6452.3|6455.1|6452.3|6455.1|6452.3|6454.6|6451.8|16
1614154170000|2021-02-24 08:09:30|||||||||5
1614154180000|2021-02-24 08:09:40|6455.6|6452.8|6455.6|6452.8|6455.6|6452.8|6455.1|6452.3|30
1614154190000|2021-02-24 08:09:50|6456.1|6453.3|6455.1|6452.3|6456.1|6453.3|6455.1|6452.3|2
1614154200000|2021-02-24 08:10:00|||||||||2
1614154210000|2021-02-24 08:10:10|6455.6|6452.8|6455.6|6452.8|6455.6|6452.8|6455.1|6452.3|8
1614154220000|2021-02-24 08:10:20|6455.1|6452.3|6454.1|6451.3|6455.6|6452.8|6454.1|6451.3|34
1614154230000|2021-02-24 08:10:30|6454.2|6451.4|6454.1|6451.3|6454.6|6451.8|6454.1|6451.3|10
1614154240000|2021-02-24 08:10:40|6455.1|6452.3|6455.6|6452.8|6455.6|6452.8|6454.1|6451.3|66
1614154250000|2021-02-24 08:10:50|6456.1|6453.3|6455.1|6452.3|6456.1|6453.3|6455.1|6452.3|3
1614154260000|2021-02-24 08:11:00|6455.6|6452.8|6456.1|6453.3|6456.1|6453.3|6455.1|6452.3|4
1614154270000|2021-02-24 08:11:10|6455.6|6452.8|6456.1|6453.3|6456.1|6453.3|6455.1|6452.3|17
1614154280000|2021-02-24 08:11:20|6455.6|6452.8|6453.1|6450.3|6456.1|6453.3|6452.1|6449.3|209
1614154290000|2021-02-24 08:11:30|6452.6|6449.8|6453.6|6450.8|6455.1|6452.3|6452.6|6449.8|43
1614154300000|2021-02-24 08:11:40|6453.1|6450.3|6451.6|6448.8|6453.6|6450.8|6450.6|6447.8|27
1614154310000|2021-02-24 08:11:50|6452.1|6449.3|6452.6|6449.8|6453.1|6450.3|6451.1|6448.3|63
1614154320000|2021-02-24 08:12:00|6453.1|6450.3|6453.1|6450.3|6453.1|6450.3|6452.1|6449.3|25
1614154330000|2021-02-24 08:12:10|||||||||26
1614154340000|2021-02-24 08:12:20|6452.1|6449.3|6450.6|6447.8|6452.1|6449.3|6450.1|6447.3|15
1614154350000|2021-02-24 08:12:30|6450.1|6447.3|6449.1|6446.3|6450.1|6447.3|6449.1|6446.3|5
1614154360000|2021-02-24 08:12:40|6449.6|6446.8|6449.1|6446.3|6450.1|6447.3|6449.1|6446.3|6
1614154370000|2021-02-24 08:12:50|6450.1|6447.3|6448.6|6445.8|6450.6|6447.8|6448.1|6445.3|69
1614154380000|2021-02-24 08:13:00|6448.1|6445.3|6448.1|6445.3|6448.6|6445.8|6447.1|6444.3|20
1614154390000|2021-02-24 08:13:10|6447.6|6444.8|6448.6|6445.8|6449.1|6446.3|6447.6|6444.8|5
1614154400000|2021-02-24 08:13:20|6448.1|6445.3|6448.1|6445.3|6448.1|6445.3|6447.6|6444.8|6
1614154410000|2021-02-24 08:13:30|6448.6|6445.8|6448.6|6445.8|6448.6|6445.8|6448.1|6445.3|4
1614154420000|2021-02-24 08:13:40|6449.1|6446.3|6447.1|6444.3|6449.1|6446.3|6447.1|6444.3|5
1614154430000|2021-02-24 08:13:50|6447.6|6444.8|6446.6|6443.8|6447.6|6444.8|6446.1|6443.3|39
1614154440000|2021-02-24 08:14:00|6448.1|6445.3|6446.6|6443.8|6448.1|6445.3|6446.1|6443.3|40
1614154450000|2021-02-24 08:14:10|6447.6|6444.8|6449.1|6446.3|6449.1|6446.3|6447.6|6444.8|5
1614154460000|2021-02-24 08:14:20|6449.6|6446.8|6449.6|6446.8|6450.1|6447.3|6449.1|6446.3|3
1614154470000|2021-02-24 08:14:30|6450.1|6447.3|6451.1|6448.3|6451.1|6448.3|6450.1|6447.3|5
1614154480000|2021-02-24 08:14:40|||||||||2
1614154490000|2021-02-24 08:14:50|6450.1|6447.3|6449.1|6446.3|6450.6|6447.8|6449.1|6446.3|5
1614154500000|2021-02-24 08:15:00|6449.6|6446.8|6449.1|6446.3|6450.1|6447.3|6449.1|6446.3|5
1614154510000|2021-02-24 08:15:10|6450.1|6447.3|6449.1|6446.3|6450.1|6447.3|6448.1|6445.3|11
1614154520000|2021-02-24 08:15:20|6450.1|6447.3|6449.1|6446.3|6450.1|6447.3|6449.1|6446.3|28
1614154530000|2021-02-24 08:15:30|6449.6|6446.8|6448.1|6445.3|6449.6|6446.8|6448.1|6445.3|8
1614154540000|2021-02-24 08:15:40|6449.1|6446.3|6448.6|6445.8|6450.1|6447.3|6448.6|6445.8|18
1614154550000|2021-02-24 08:15:50|6448.1|6445.3|6448.1|6445.3|6449.1|6446.3|6448.1|6445.3|9
1614154560000|2021-02-24 08:16:00|6448.6|6445.8|6449.6|6446.8|6450.1|6447.3|6448.6|6445.8|12
1614154570000|2021-02-24 08:16:10|6450.1|6447.3|6451.1|6448.3|6451.1|6448.3|6449.6|6446.8|8
1614154580000|2021-02-24 08:16:20|6448.1|6445.3|6451.1|6448.3|6451.1|6448.3|6448.1|6445.3|665
1614154590000|2021-02-24 08:16:30|6450.6|6447.8|6449.6|6446.8|6451.1|6448.3|6449.1|6446.3|13
1614154600000|2021-02-24 08:16:40|6450.1|6447.3|6449.1|6446.3|6450.1|6447.3|6449.1|6446.3|634
1614154610000|2021-02-24 08:16:50|6448.1|6445.3|6447.1|6444.3|6448.6|6445.8|6446.1|6443.3|85
1614154620000|2021-02-24 08:17:00|6446.6|6443.8|6448.1|6445.3|6448.1|6445.3|6446.6|6443.8|7
1614154630000|2021-02-24 08:17:10|6447.6|6444.8|6449.6|6446.8|6450.1|6447.3|6447.6|6444.8|12
1614154640000|2021-02-24 08:17:20|6450.1|6447.3|6450.1|6447.3|6450.1|6447.3|6449.1|6446.3|11
1614154650000|2021-02-24 08:17:30|6449.6|6446.8|6448.1|6445.3|6450.1|6447.3|6448.1|6445.3|13
1614154660000|2021-02-24 08:17:40|6447.6|6444.8|6448.1|6445.3|6448.1|6445.3|6447.1|6444.3|8
1614154670000|2021-02-24 08:17:50|6449.1|6446.3|6449.1|6446.3|6449.6|6446.8|6448.1|6445.3|7
1614154680000|2021-02-24 08:18:00|6448.6|6445.8|6448.6|6445.8|6449.1|6446.3|6448.6|6445.8|11
1614154690000|2021-02-24 08:18:10|6449.1|6446.3|6448.1|6445.3|6449.1|6446.3|6448.1|6445.3|11
1614154700000|2021-02-24 08:18:20|6449.1|6446.3|6449.1|6446.3|6449.1|6446.3|6448.6|6445.8|59
1614154710000|2021-02-24 08:18:30|6450.6|6447.8|6452.1|6449.3|6452.1|6449.3|6450.6|6447.8|19
1614154720000|2021-02-24 08:18:40|||||||||8
1614154730000|2021-02-24 08:18:50|6452.6|6449.8|6452.1|6449.3|6453.1|6450.3|6452.1|6449.3|10
1614154740000|2021-02-24 08:19:00|6452.6|6449.8|6452.1|6449.3|6454.1|6451.3|6452.1|6449.3|58
1614154750000|2021-02-24 08:19:10|6452.6|6449.8|6451.6|6448.8|6452.6|6449.8|6450.6|6447.8|11
1614154760000|2021-02-24 08:19:20|6452.1|6449.3|6450.1|6447.3|6452.1|6449.3|6450.1|6447.3|42
1614154770000|2021-02-24 08:19:30|6450.6|6447.8|6449.6|6446.8|6452.1|6449.3|6449.6|6446.8|8
1614154780000|2021-02-24 08:19:40|6450.1|6447.3|6451.1|6448.3|6451.1|6448.3|6450.1|6447.3|0
1614154790000|2021-02-24 08:19:50|6450.6|6447.8|6451.6|6448.8|6451.6|6448.8|6450.6|6447.8|5
1614154800000|2021-02-24 08:20:00|6452.6|6449.8|6452.6|6449.8|6453.1|6450.3|6451.6|6448.8|39
1614154810000|2021-02-24 08:20:10|6452.1|6449.3|6451.1|6448.3|6452.6|6449.8|6451.1|6448.3|11
1614154820000|2021-02-24 08:20:20|6451.6|6448.8|6451.6|6448.8|6452.1|6449.3|6451.1|6448.3|8
1614154830000|2021-02-24 08:20:30|6451.1|6448.3|6451.1|6448.3|6451.1|6448.3|6450.1|6447.3|18
1614154840000|2021-02-24 08:20:40|6450.6|6447.8|6449.1|6446.3|6451.1|6448.3|6449.1|6446.3|64
1614154850000|2021-02-24 08:20:50|6448.6|6445.8|6449.1|6446.3|6451.1|6448.3|6448.6|6445.8|16
1614154860000|2021-02-24 08:21:00|6448.6|6445.8|6450.6|6447.8|6450.6|6447.8|6448.1|6445.3|37
1614154870000|2021-02-24 08:21:10|6450.1|6447.3|6450.1|6447.3|6451.1|6448.3|6449.6|6446.8|15
1614154880000|2021-02-24 08:21:20|6449.6|6446.8|6447.1|6444.3|6449.6|6446.8|6447.1|6444.3|42
1614154890000|2021-02-24 08:21:30|6447.6|6444.8|6446.1|6443.3|6448.1|6445.3|6446.1|6443.3|27
1614154900000|2021-02-24 08:21:40|6446.6|6443.8|6445.6|6442.8|6446.6|6443.8|6445.1|6442.3|18
1614154910000|2021-02-24 08:21:50|6446.1|6443.3|6444.1|6441.3|6446.1|6443.3|6444.1|6441.3|24
1614154920000|2021-02-24 08:22:00|6443.1|6440.3|6444.1|6441.3|6445.1|6442.3|6443.1|6440.3|324
1614154930000|2021-02-24 08:22:10|6444.6|6441.8|6444.6|6441.8|6444.6|6441.8|6444.1|6441.3|12
1614154940000|2021-02-24 08:22:20|6444.1|6441.3|6445.1|6442.3|6445.1|6442.3|6444.1|6441.3|426
1614154950000|2021-02-24 08:22:30|6444.6|6441.8|6443.1|6440.3|6444.6|6441.8|6443.1|6440.3|54
1614154960000|2021-02-24 08:22:40|6442.1|6439.3|6443.1|6440.3|6443.1|6440.3|6442.1|6439.3|31
1614154970000|2021-02-24 08:22:50|6444.1|6441.3|6445.1|6442.3|6445.1|6442.3|6443.1|6440.3|21
1614154980000|2021-02-24 08:23:00|6446.1|6443.3|6447.6|6444.8|6448.1|6445.3|6446.1|6443.3|19
1614154990000|2021-02-24 08:23:10|6448.1|6445.3|6450.1|6447.3|6451.1|6448.3|6448.1|6445.3|40
1614155000000|2021-02-24 08:23:20|6449.1|6446.3|6448.6|6445.8|6450.1|6447.3|6448.1|6445.3|12
1614155010000|2021-02-24 08:23:30|6449.1|6446.3|6447.1|6444.3|6449.1|6446.3|6447.1|6444.3|16
1614155020000|2021-02-24 08:23:40|6447.6|6444.8|6447.6|6444.8|6448.1|6445.3|6447.1|6444.3|8
1614155030000|2021-02-24 08:23:50|6448.1|6445.3|6448.1|6445.3|6448.1|6445.3|6447.1|6444.3|7
1614155040000|2021-02-24 08:24:00|6447.1|6444.3|6447.6|6444.8|6448.1|6445.3|6447.1|6444.3|18
1614155050000|2021-02-24 08:24:10|6448.1|6445.3|6447.6|6444.8|6448.1|6445.3|6447.1|6444.3|15
1614155060000|2021-02-24 08:24:20|6447.1|6444.3|6450.1|6447.3|6450.1|6447.3|6447.1|6444.3|39
1614155070000|2021-02-24 08:24:30|6449.6|6446.8|6449.6|6446.8|6450.1|6447.3|6449.1|6446.3|24
1614155080000|2021-02-24 08:24:40|6450.1|6447.3|6450.6|6447.8|6451.1|6448.3|6450.1|6447.3|3
1614155090000|2021-02-24 08:24:50|6451.1|6448.3|6451.1|6448.3|6451.1|6448.3|6451.1|6448.3|0
1614155100000|2021-02-24 08:25:00|6450.1|6447.3|6451.1|6448.3|6451.1|6448.3|6450.1|6447.3|9
1614155110000|2021-02-24 08:25:10|6450.6|6447.8|6450.6|6447.8|6450.6|6447.8|6450.1|6447.3|11
1614155120000|2021-02-24 08:25:20|6451.1|6448.3|6450.1|6447.3|6451.1|6448.3|6450.1|6447.3|2
1614155130000|2021-02-24 08:25:30|6451.1|6448.3|6451.1|6448.3|6451.1|6448.3|6451.1|6448.3|22
1614155140000|2021-02-24 08:25:40|6450.1|6447.3|6450.1|6447.3|6450.6|6447.8|6450.1|6447.3|48
1614155150000|2021-02-24 08:25:50|6451.1|6448.3|6447.6|6444.8|6451.1|6448.3|6447.6|6444.8|22
1614155160000|2021-02-24 08:26:00|6448.1|6445.3|6444.6|6441.8|6448.1|6445.3|6443.6|6440.8|15
1614155170000|2021-02-24 08:26:10|6445.1|6442.3|6446.6|6443.8|6447.1|6444.3|6444.6|6441.8|50
1614155180000|2021-02-24 08:26:20|6446.1|6443.3|6445.6|6442.8|6447.1|6444.3|6445.6|6442.8|32
1614155190000|2021-02-24 08:26:30|6445.1|6442.3|6445.6|6442.8|6446.1|6443.3|6445.1|6442.3|19
1614155200000|2021-02-24 08:26:40|6445.1|6442.3|6445.6|6442.8|6445.6|6442.8|6445.1|6442.3|1
1614155210000|2021-02-24 08:26:50|6446.1|6443.3|6446.1|6443.3|6447.1|6444.3|6445.6|6442.8|4
1614155220000|2021-02-24 08:27:00|6445.1|6442.3|6447.1|6444.3|6448.1|6445.3|6445.1|6442.3|311
1614155230000|2021-02-24 08:27:10|6447.6|6444.8|6449.1|6446.3|6449.1|6446.3|6446.6|6443.8|15
1614155240000|2021-02-24 08:27:20|6450.1|6447.3|6451.1|6448.3|6451.1|6448.3|6449.6|6446.8|53
1614155250000|2021-02-24 08:27:30|6450.1|6447.3|6451.1|6448.3|6452.1|6449.3|6450.1|6447.3|75
1614155260000|2021-02-24 08:27:40|6450.1|6447.3|6452.1|6449.3|6452.1|6449.3|6450.1|6447.3|108
1614155270000|2021-02-24 08:27:50|6453.1|6450.3|6452.1|6449.3|6453.1|6450.3|6452.1|6449.3|91
1614155280000|2021-02-24 08:28:00|6450.1|6447.3|6449.1|6446.3|6450.6|6447.8|6448.6|6445.8|102
1614155290000|2021-02-24 08:28:10|6448.1|6445.3|6446.1|6443.3|6448.6|6445.8|6446.1|6443.3|84
1614155300000|2021-02-24 08:28:20|6445.1|6442.3|6443.1|6440.3|6445.1|6442.3|6443.1|6440.3|110
1614155310000|2021-02-24 08:28:30|6442.6|6439.8|6444.1|6441.3|6445.1|6442.3|6442.1|6439.3|77
1614155320000|2021-02-24 08:28:40|6443.6|6440.8|6443.1|6440.3|6444.1|6441.3|6442.6|6439.8|85
1614155330000|2021-02-24 08:28:50|6443.6|6440.8|6444.6|6441.8|6444.6|6441.8|6442.1|6439.3|102
1614155340000|2021-02-24 08:29:00|6444.1|6441.3|6444.6|6441.8|6445.1|6442.3|6444.1|6441.3|76
1614155350000|2021-02-24 08:29:10|6445.1|6442.3|6445.6|6442.8|6447.1|6444.3|6445.1|6442.3|86
1614155360000|2021-02-24 08:29:20|6446.1|6443.3|6444.1|6441.3|6446.1|6443.3|6444.1|6441.3|127
1614155370000|2021-02-24 08:29:30|6443.1|6440.3|6444.6|6441.8|6445.1|6442.3|6443.1|6440.3|142
1614155380000|2021-02-24 08:29:40|6444.1|6441.3|6445.1|6442.3|6446.1|6443.3|6444.1|6441.3|27
1614155390000|2021-02-24 08:29:50|6445.6|6442.8|6446.1|6443.3|6447.1|6444.3|6444.1|6441.3|159
1614155400000|2021-02-24 08:30:00|6446.6|6443.8|6444.1|6441.3|6446.6|6443.8|6444.1|6441.3|248
1614155410000|2021-02-24 08:30:10|6444.6|6441.8|6447.1|6444.3|6447.1|6444.3|6443.6|6440.8|277
1614155420000|2021-02-24 08:30:20|6446.1|6443.3|6446.1|6443.3|6447.1|6444.3|6446.1|6443.3|122
1614155430000|2021-02-24 08:30:30|6445.6|6442.8|6444.6|6441.8|6445.6|6442.8|6444.1|6441.3|108
1614155440000|2021-02-24 08:30:40|6445.1|6442.3|6444.1|6441.3|6446.6|6443.8|6444.1|6441.3|237
1614155450000|2021-02-24 08:30:50|||||||||37
1614155460000|2021-02-24 08:31:00|6443.6|6440.8|6444.1|6441.3|6444.6|6441.8|6442.1|6439.3|57
1614155470000|2021-02-24 08:31:10|6444.6|6441.8|6444.1|6441.3|6445.1|6442.3|6444.1|6441.3|202
1614155480000|2021-02-24 08:31:20|6444.6|6441.8|6445.1|6442.3|6445.1|6442.3|6444.1|6441.3|5
1614155490000|2021-02-24 08:31:30|6446.1|6443.3|6445.1|6442.3|6446.1|6443.3|6445.1|6442.3|118
1614155500000|2021-02-24 08:31:40|6445.6|6442.8|6446.1|6443.3|6446.1|6443.3|6445.6|6442.8|97
1614155510000|2021-02-24 08:31:50|6445.6|6442.8|6445.6|6442.8|6446.1|6443.3|6445.6|6442.8|104
1614155520000|2021-02-24 08:32:00|6446.1|6443.3|6447.1|6444.3|6448.1|6445.3|6445.1|6442.3|135
1614155530000|2021-02-24 08:32:10|6446.6|6443.8|6447.1|6444.3|6448.1|6445.3|6446.6|6443.8|34
1614155540000|2021-02-24 08:32:20|6446.6|6443.8|6447.1|6444.3|6447.1|6444.3|6446.6|6443.8|1
1614155550000|2021-02-24 08:32:30|6447.6|6444.8|6447.1|6444.3|6448.1|6445.3|6446.6|6443.8|34
1614155560000|2021-02-24 08:32:40|6446.6|6443.8|6447.1|6444.3|6447.1|6444.3|6446.6|6443.8|13
1614155570000|2021-02-24 08:32:50|6446.6|6443.8|6446.1|6443.3|6446.6|6443.8|6446.1|6443.3|2
1614155580000|2021-02-24 08:33:00|6446.6|6443.8|6447.1|6444.3|6448.1|6445.3|6446.6|6443.8|10
1614155590000|2021-02-24 08:33:10|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|6
1614155600000|2021-02-24 08:33:20|6445.1|6442.3|6444.6|6441.8|6445.1|6442.3|6444.1|6441.3|99
1614155610000|2021-02-24 08:33:30|6445.1|6442.3|6444.1|6441.3|6445.1|6442.3|6443.1|6440.3|39
1614155620000|2021-02-24 08:33:40|6444.6|6441.8|6443.1|6440.3|6444.6|6441.8|6443.1|6440.3|60
1614155630000|2021-02-24 08:33:50|6444.1|6441.3|6444.6|6441.8|6445.1|6442.3|6444.1|6441.3|33
1614155640000|2021-02-24 08:34:00|6445.1|6442.3|6445.1|6442.3|6446.1|6443.3|6444.1|6441.3|61
1614155650000|2021-02-24 08:34:10|6444.6|6441.8|6444.1|6441.3|6444.6|6441.8|6444.1|6441.3|54
1614155660000|2021-02-24 08:34:20|6444.6|6441.8|6444.6|6441.8|6445.1|6442.3|6444.1|6441.3|19
1614155670000|2021-02-24 08:34:30|6444.1|6441.3|6441.1|6438.3|6444.1|6441.3|6441.1|6438.3|56
1614155680000|2021-02-24 08:34:40|6441.6|6438.8|6442.1|6439.3|6442.1|6439.3|6441.1|6438.3|10
1614155690000|2021-02-24 08:34:50|6441.1|6438.3|6440.6|6437.8|6441.1|6438.3|6439.1|6436.3|92
1614155700000|2021-02-24 08:35:00|6441.1|6438.3|6440.6|6437.8|6441.1|6438.3|6440.1|6437.3|6
1614155710000|2021-02-24 08:35:10|6441.1|6438.3|6438.6|6435.8|6441.1|6438.3|6438.6|6435.8|54
1614155720000|2021-02-24 08:35:20|6438.1|6435.3|6438.6|6435.8|6438.7|6435.8|6438.1|6434.7|155
1614155730000|2021-02-24 08:35:30|6438.1|6435.3|6438.6|6435.8|6438.6|6435.8|6438.1|6435.3|2
1614155740000|2021-02-24 08:35:40|6439.1|6436.3|6440.6|6437.8|6441.1|6438.3|6439.1|6436.3|12
1614155750000|2021-02-24 08:35:50|6441.1|6438.3|6440.1|6437.3|6441.1|6438.3|6440.1|6437.3|101
1614155760000|2021-02-24 08:36:00|6440.6|6437.8|6438.6|6435.8|6440.6|6437.8|6438.6|6435.8|26
1614155770000|2021-02-24 08:36:10|6439.1|6436.3|6437.1|6434.3|6439.1|6436.3|6437.1|6434.3|8
1614155780000|2021-02-24 08:36:20|6436.1|6433.3|6433|6430.2|6436.6|6433.8|6432|6429.2|1207
1614155790000|2021-02-24 08:36:30|6432.6|6429.8|6433|6430.2|6433|6430.2|6432.1|6429.3|7
1614155800000|2021-02-24 08:36:40|6432.5|6429.7|6435|6432.2|6435|6432.2|6432|6429.2|87
1614155810000|2021-02-24 08:36:50|6435.5|6432.7|6435.5|6432.7|6435.5|6432.7|6435|6432.2|118
1614155820000|2021-02-24 08:37:00|6436|6433.2|6437.5|6434.7|6437.5|6434.7|6436|6433.2|43
1614155830000|2021-02-24 08:37:10|6439|6436.2|6440.5|6437.7|6441|6438.2|6439|6436.2|132
1614155840000|2021-02-24 08:37:20|6440|6437.2|6441|6438.2|6441|6438.2|6440|6437.2|33
1614155850000|2021-02-24 08:37:30|6438.5|6435.7|6439|6436.2|6439|6436.2|6438.5|6435.7|125
1614155860000|2021-02-24 08:37:40|6438.5|6435.7|6438|6435.2|6439|6436.2|6438|6435.2|25
1614155870000|2021-02-24 08:37:50|6438.5|6435.7|6440|6437.2|6440.5|6437.7|6438|6435.2|77
1614155880000|2021-02-24 08:38:00|6439.1|6436.3|6439|6436.2|6439.1|6436.3|6439|6436.2|28
1614155890000|2021-02-24 08:38:10|6439.5|6436.7|6439.5|6436.7|6439.5|6436.7|6439|6436.2|15
1614155900000|2021-02-24 08:38:20|6440|6437.2|6440|6437.2|6440|6437.2|6440|6437.2|14
1614155910000|2021-02-24 08:38:30|6439.6|6436.8|6439.6|6436.8|6440|6437.2|6439|6436.2|23
1614155920000|2021-02-24 08:38:40|6439.5|6436.7|6439.5|6436.7|6440|6437.2|6439|6436.2|54
1614155930000|2021-02-24 08:38:50|6439.6|6436.8|6441.1|6438.3|6441.1|6438.3|6439.5|6436.7|270
1614155940000|2021-02-24 08:39:00|6441.6|6438.8|6442.1|6439.3|6444.6|6441.8|6441.6|6438.8|90
1614155950000|2021-02-24 08:39:10|6442|6439.2|6441.1|6438.3|6442|6439.2|6440.6|6437.8|14
1614155960000|2021-02-24 08:39:20|6440.1|6437.3|6439.1|6436.3|6440.1|6437.3|6439.1|6436.3|16
1614155970000|2021-02-24 08:39:30|6439.6|6436.8|6439.6|6436.8|6440.1|6437.3|6439.6|6436.8|32
1614155980000|2021-02-24 08:39:40|6440.1|6437.3|6441.1|6438.3|6441.1|6438.3|6439.6|6436.8|1
1614155990000|2021-02-24 08:39:50|6440.1|6437.3|6439.6|6436.8|6440.1|6437.3|6439.6|6436.8|3
1614156000000|2021-02-24 08:40:00|6439.1|6436.3|6439.1|6436.3|6440.1|6437.3|6439.1|6436.3|8
1614156010000|2021-02-24 08:40:10|6439|6436.2|6438.1|6435.3|6439|6436.2|6436.6|6433.8|40
1614156030000|2021-02-24 08:40:30|6439|6436.2|6440.1|6437.3|6440.1|6437.3|6438.1|6435.3|21
1614156040000|2021-02-24 08:40:40|6440|6437.2|6438.1|6435.3|6440|6437.2|6438.1|6435.3|12
1614156050000|2021-02-24 08:40:50|6437.1|6434.3|6437.1|6434.3|6437.1|6434.3|6437.1|6434.3|3
1614156060000|2021-02-24 08:41:00|6438.1|6435.3|6439.1|6436.3|6439.1|6436.3|6438.1|6435.3|11
1614156070000|2021-02-24 08:41:10|6439|6436.2|6436.1|6433.3|6439|6436.2|6435.6|6432.8|104
1614156080000|2021-02-24 08:41:20|6437.1|6434.3|6437|6434.2|6437.1|6434.3|6437|6434.2|69
1614156090000|2021-02-24 08:41:30|6436.1|6433.3|6437.6|6434.8|6438|6435.2|6436.1|6433.3|12
1614156100000|2021-02-24 08:41:40|6437.1|6434.3|6436.1|6433.3|6437.1|6434.3|6435.6|6432.8|6
1614156110000|2021-02-24 08:41:50|6435.6|6432.8|6436.5|6433.7|6436.6|6433.8|6435.1|6432.3|3
1614156120000|2021-02-24 08:42:00|6436.6|6433.8|6436|6433.2|6437.6|6434.8|6436|6433.2|75
1614156130000|2021-02-24 08:42:10|6436.1|6433.3|6436.1|6433.3|6437.1|6434.3|6436|6433.2|5
1614156140000|2021-02-24 08:42:20|6436|6433.2|6436.1|6433.3|6436.1|6433.3|6434.5|6431.7|195
1614156150000|2021-02-24 08:42:30|6436.6|6433.8|6436|6433.2|6437.1|6434.3|6436|6433.2|6
1614156160000|2021-02-24 08:42:40|6435.1|6432.3|6436.1|6433.3|6436.1|6433.3|6435.1|6432.3|24
1614156170000|2021-02-24 08:42:50|6435.1|6432.3|6435.1|6432.3|6436.1|6433.3|6434.1|6431.3|40
1614156180000|2021-02-24 08:43:00|6435|6432.2|6434.1|6431.3|6435|6432.2|6434.1|6431.3|18
1614156190000|2021-02-24 08:43:10|6434.5|6431.7|6434.1|6431.3|6435|6432.2|6434.1|6431.3|17
1614156200000|2021-02-24 08:43:20|6434|6431.2|6433.6|6430.8|6434|6431.2|6433.1|6430.3|28
1614156210000|2021-02-24 08:43:30|6434.1|6431.3|6434.1|6431.3|6434.1|6431.3|6433.6|6430.8|14
1614156220000|2021-02-24 08:43:40|6433.6|6430.8|6435.1|6432.3|6435.1|6432.3|6433.6|6430.8|11
1614156230000|2021-02-24 08:43:50|6435|6432.2|6435.1|6432.3|6435.5|6432.7|6435|6432.2|43
1614156240000|2021-02-24 08:44:00|6435.6|6432.8|6433.6|6430.8|6436.6|6433.8|6433.6|6430.8|36
1614156250000|2021-02-24 08:44:10|6433.1|6430.3|6433.1|6430.3|6433.1|6430.3|6433.1|6430.3|63
1614156260000|2021-02-24 08:44:20|6432.1|6429.3|6432.1|6429.3|6434|6431.2|6432.1|6429.3|55
1614156270000|2021-02-24 08:44:30|6432|6429.2|6432|6429.2|6432.1|6429.3|6431.1|6428.3|10
1614156280000|2021-02-24 08:44:40|6431.6|6428.8|6429.1|6426.3|6432.1|6429.3|6429.1|6426.3|443
1614156290000|2021-02-24 08:44:50|6429|6426.2|6429|6426.2|6430|6427.2|6429|6426.2|445
1614156300000|2021-02-24 08:45:00|6429.5|6426.7|6430.1|6427.3|6430.1|6427.3|6429|6426.2|33
1614156310000|2021-02-24 08:45:10|6431|6428.2|6431.5|6428.7|6432|6429.2|6430.1|6427.3|67
1614156320000|2021-02-24 08:45:20|6431.6|6428.8|6432|6429.2|6432.5|6429.7|6431|6428.2|4
1614156330000|2021-02-24 08:45:30|6432.5|6429.7|6432.5|6429.7|6432.5|6429.7|6431|6428.2|8
1614156340000|2021-02-24 08:45:40|6432.6|6429.8|6433.1|6430.3|6433.5|6430.7|6432.6|6429.8|3
1614156350000|2021-02-24 08:45:50|6433.5|6430.7|6433|6430.2|6433.5|6430.7|6433|6430.2|10
1614156360000|2021-02-24 08:46:00|6433.5|6430.7|6434|6431.2|6435|6432.2|6433.1|6430.3|48
1614156370000|2021-02-24 08:46:10|6434.5|6431.7|6434|6431.2|6434.5|6431.7|6433.5|6430.7|2
1614156380000|2021-02-24 08:46:20|6434.5|6431.7|6434|6431.2|6434.5|6431.7|6434|6431.2|10
1614156390000|2021-02-24 08:46:30|6433.5|6430.7|6434|6431.2|6434.5|6431.7|6433.1|6430.3|7
1614156400000|2021-02-24 08:46:40|6435|6432.2|6435|6432.2|6435|6432.2|6434|6431.2|38
1614156420000|2021-02-24 08:47:00|6434|6431.2|6434|6431.2|6434.5|6431.7|6433.6|6430.8|57
1614156430000|2021-02-24 08:47:10|6434.1|6431.3|6433.5|6430.7|6434.5|6431.7|6433.5|6430.7|11
1614156440000|2021-02-24 08:47:20|6433.1|6430.3|6432.6|6429.8|6434.1|6431.3|6431.5|6428.7|418
1614156450000|2021-02-24 08:47:30|6433.1|6430.3|6433.1|6430.3|6433.1|6430.3|6431.1|6428.3|85
1614156460000|2021-02-24 08:47:40|6432.6|6429.8|6432.1|6429.3|6433.1|6430.3|6432.1|6429.3|11
1614156470000|2021-02-24 08:47:50|6431.1|6428.3|6431.1|6428.3|6432.6|6429.8|6430.6|6427.8|37
1614156480000|2021-02-24 08:48:00|6430.6|6427.8|6433.1|6430.3|6433.1|6430.3|6430.5|6427.7|89
1614156490000|2021-02-24 08:48:10|6434.1|6431.3|6433.6|6430.8|6434.1|6431.3|6433.6|6430.8|5
1614156500000|2021-02-24 08:48:20|6434.1|6431.3|6433.6|6430.8|6434.6|6431.8|6433.6|6430.8|3
1614156510000|2021-02-24 08:48:30|6434.1|6431.3|6435.1|6432.3|6435.1|6432.3|6434.1|6431.3|8
1614156520000|2021-02-24 08:48:40|6434.6|6431.8|6434.6|6431.8|6435.1|6432.3|6434.1|6431.3|55
1614156530000|2021-02-24 08:48:50|6435|6432.2|6435.1|6432.3|6435.1|6432.3|6435|6432.2|2
1614156540000|2021-02-24 08:49:00|6434.1|6431.3|6432.1|6429.3|6434.1|6431.3|6432|6429.2|80
1614156550000|2021-02-24 08:49:10|6432|6429.2|6433|6430.2|6433.5|6430.7|6432|6429.2|1
1614156560000|2021-02-24 08:49:20|6433.5|6430.7|6433.5|6430.7|6433.5|6430.7|6433|6430.2|1
1614156570000|2021-02-24 08:49:30|6434|6431.2|6434.5|6431.7|6434.6|6431.8|6433.5|6430.7|13
1614156580000|2021-02-24 08:49:40|6434|6431.2|6432.5|6429.7|6434|6431.2|6432|6429.2|77
1614156590000|2021-02-24 08:49:50|6433|6430.2|6433|6430.2|6434|6431.2|6433|6430.2|4
1614156600000|2021-02-24 08:50:00|6433.5|6430.7|6434|6431.2|6434|6431.2|6433|6430.2|0
1614156610000|2021-02-24 08:50:10|6433.5|6430.7|6433.5|6430.7|6433.5|6430.7|6432|6429.2|87
1614156620000|2021-02-24 08:50:20|6433|6430.2|6433|6430.2|6433|6430.2|6433|6430.2|3
1614156630000|2021-02-24 08:50:30|6434|6431.2|6433.5|6430.7|6434|6431.2|6433.5|6430.7|3
1614156640000|2021-02-24 08:50:40|6434|6431.2|6433|6430.2|6434|6431.2|6433|6430.2|17
1614156650000|2021-02-24 08:50:50|6433.5|6430.7|6433.5|6430.7|6434|6431.2|6433|6430.2|5
1614156660000|2021-02-24 08:51:00|6434|6431.2|6433.5|6430.7|6434|6431.2|6433.5|6430.7|4
1614156670000|2021-02-24 08:51:10|6434|6431.2|6435|6432.2|6435|6432.2|6433.5|6430.7|9
1614156680000|2021-02-24 08:51:20|6435.5|6432.7|6436.5|6433.7|6436.5|6433.7|6435.5|6432.7|6
1614156690000|2021-02-24 08:51:30|6437|6434.2|6436|6433.2|6437|6434.2|6435.5|6432.7|50
1614156700000|2021-02-24 08:51:40|6435.5|6432.7|6437|6434.2|6438|6435.2|6435.5|6432.7|2
1614156710000|2021-02-24 08:51:50|6437.5|6434.7|6440|6437.2|6440|6437.2|6437|6434.2|12
1614156720000|2021-02-24 08:52:00|6439.5|6436.7|6440|6437.2|6440|6437.2|6439.5|6436.7|5
1614156730000|2021-02-24 08:52:10|6440.5|6437.7|6439.5|6436.7|6440.5|6437.7|6439|6436.2|8
1614156740000|2021-02-24 08:52:20|6440|6437.2|6439.5|6436.7|6441|6438.2|6439|6436.2|36
1614156750000|2021-02-24 08:52:30|6440|6437.2|6440|6437.2|6440|6437.2|6440|6437.2|6
1614156760000|2021-02-24 08:52:40|6439.5|6436.7|6441.5|6438.7|6442|6439.2|6439.5|6436.7|10
1614156770000|2021-02-24 08:52:50|6442|6439.2|6442|6439.2|6442|6439.2|6441.5|6438.7|7
1614156780000|2021-02-24 08:53:00|6441.5|6438.7|6439|6436.2|6441.5|6438.7|6439|6436.2|10
1614156790000|2021-02-24 08:53:10|6438.5|6435.7|6438.5|6435.7|6438.5|6435.7|6437|6434.2|7
1614156800000|2021-02-24 08:53:20|6439|6436.2|6439|6436.2|6439|6436.2|6438|6435.2|9
1614156810000|2021-02-24 08:53:30|6438.5|6435.7|6437.5|6434.7|6439|6436.2|6437|6434.2|10
1614156820000|2021-02-24 08:53:40|6438|6435.2|6440|6437.2|6440.5|6437.7|6438|6435.2|74
1614156830000|2021-02-24 08:53:50|6441|6438.2|6440|6437.2|6441|6438.2|6440|6437.2|5
1614156840000|2021-02-24 08:54:00|6439.5|6436.7|6440|6437.2|6440|6437.2|6439.5|6436.7|11
1614156850000|2021-02-24 08:54:10|6440.1|6437.3|6441|6438.2|6441|6438.2|6440.1|6437.3|7
1614156860000|2021-02-24 08:54:20|6440.5|6437.7|6441|6438.2|6442.5|6439.7|6440.5|6437.7|416
1614156870000|2021-02-24 08:54:30|6440.5|6437.7|6439.5|6436.7|6440.5|6437.7|6439.5|6436.7|6
1614156880000|2021-02-24 08:54:40|6440|6437.2|6442|6439.2|6442|6439.2|6440|6437.2|14
1614156890000|2021-02-24 08:54:50|||||||||17
1614156900000|2021-02-24 08:55:00|6441|6438.2|6441|6438.2|6442|6439.2|6440|6437.2|117
1614156910000|2021-02-24 08:55:10|6441.5|6438.7|6442|6439.2|6442|6439.2|6441|6438.2|27
1614156920000|2021-02-24 08:55:20|6441.5|6438.7|6442.5|6439.7|6443|6440.2|6441.5|6438.7|95
1614156930000|2021-02-24 08:55:30|6443|6440.2|6444|6441.2|6444|6441.2|6443|6440.2|24
1614156940000|2021-02-24 08:55:40|6443|6440.2|6443|6440.2|6443.5|6440.7|6443|6440.2|8
1614156950000|2021-02-24 08:55:50|6442.5|6439.7|6443.5|6440.7|6444|6441.2|6442.5|6439.7|42
1614156960000|2021-02-24 08:56:00|6444|6441.2|6444|6441.2|6444|6441.2|6444|6441.2|2
1614156970000|2021-02-24 08:56:10|6443.5|6440.7|6442.5|6439.7|6443.5|6440.7|6442.5|6439.7|3
1614156980000|2021-02-24 08:56:20|6443|6440.2|6443.5|6440.7|6444|6441.2|6443|6440.2|1
1614156990000|2021-02-24 08:56:30|6444|6441.2|6444|6441.2|6444|6441.2|6443.5|6440.7|3
1614157000000|2021-02-24 08:56:40|6444.5|6441.7|6444|6441.2|6445|6442.2|6444|6441.2|8
1614157010000|2021-02-24 08:56:50|6443|6440.2|6444|6441.2|6444|6441.2|6443|6440.2|70
1614157020000|2021-02-24 08:57:00|6443.5|6440.7|6444.5|6441.7|6444.5|6441.7|6443.5|6440.7|10
1614157030000|2021-02-24 08:57:10|6445|6442.2|6445|6442.2|6445|6442.2|6444.5|6441.7|8
1614157040000|2021-02-24 08:57:20|6444.5|6441.7|6445|6442.2|6445|6442.2|6444.5|6441.7|4
1614157050000|2021-02-24 08:57:30|6444.5|6441.7|6447|6444.2|6447|6444.2|6444.5|6441.7|23
1614157060000|2021-02-24 08:57:40|6446.5|6443.7|6447.5|6444.7|6447.5|6444.7|6446|6443.2|24
1614157070000|2021-02-24 08:57:50|6447|6444.2|6447|6444.2|6447.5|6444.7|6446.5|6443.7|7
1614157080000|2021-02-24 08:58:00|6447.5|6444.7|6447|6444.2|6447.5|6444.7|6447|6444.2|3
1614157090000|2021-02-24 08:58:10|6446.5|6443.7|6446.5|6443.7|6447|6444.2|6445.5|6442.7|61
1614157100000|2021-02-24 08:58:20|6446|6443.2|6445.5|6442.7|6447|6444.2|6445|6442.2|222
1614157110000|2021-02-24 08:58:30|6446|6443.2|6446.5|6443.7|6446.5|6443.7|6446|6443.2|3
1614157120000|2021-02-24 08:58:40|6447|6444.2|6446.5|6443.7|6447|6444.2|6446.5|6443.7|6
1614157130000|2021-02-24 08:58:50|6446|6443.2|6446.5|6443.7|6446.5|6443.7|6446|6443.2|71
1614157140000|2021-02-24 08:59:00|6444.1|6441.3|6445|6442.2|6445|6442.2|6444|6441.2|157
1614157150000|2021-02-24 08:59:10|6444.5|6441.7|6443|6440.2|6445|6442.2|6443|6440.2|6
1614157160000|2021-02-24 08:59:20|6442.5|6439.7|6442.5|6439.7|6443|6440.2|6442.5|6439.7|51
1614157170000|2021-02-24 08:59:30|6443|6440.2|6442|6439.2|6443|6440.2|6442|6439.2|24
1614157180000|2021-02-24 08:59:40|6441.5|6438.7|6441|6438.2|6441.5|6438.7|6441|6438.2|31
1614157190000|2021-02-24 08:59:50|||||||||4
1614157200000|2021-02-24 09:00:00|6440|6437.2|6443|6440.2|6443|6440.2|6439|6436.2|125
1614157210000|2021-02-24 09:00:10|6442.5|6439.7|6440|6437.2|6442.5|6439.7|6440|6437.2|523
1614157220000|2021-02-24 09:00:20|6439|6436.2|6438.5|6435.7|6439|6436.2|6437|6434.2|184
1614157230000|2021-02-24 09:00:30|6439|6436.2|6440|6437.2|6441|6438.2|6438.5|6435.7|27
1614157240000|2021-02-24 09:00:40|6439.5|6436.7|6439|6436.2|6440|6437.2|6439|6436.2|20
1614157250000|2021-02-24 09:00:50|6438.5|6435.7|6439.5|6436.7|6439.5|6436.7|6438|6435.2|54
1614157260000|2021-02-24 09:01:00|6439|6436.2|6438.5|6435.7|6439.5|6436.7|6438|6435.2|13
1614157270000|2021-02-24 09:01:10|6439|6436.2|6439.5|6436.7|6439.5|6436.7|6438|6435.2|130
1614157280000|2021-02-24 09:01:20|6440|6437.2|6441|6438.2|6442|6439.2|6439.5|6436.7|62
1614157290000|2021-02-24 09:01:30|6441.5|6438.7|6442|6439.2|6442.5|6439.7|6441.5|6438.7|8
1614157300000|2021-02-24 09:01:40|6441.5|6438.7|6440|6437.2|6441.5|6438.7|6439|6436.2|34
1614157310000|2021-02-24 09:01:50|6440.5|6437.7|6443|6440.2|6444|6441.2|6440.5|6437.7|339
1614157320000|2021-02-24 09:02:00|6442|6439.2|6441.5|6438.7|6442.5|6439.7|6441|6438.2|20
1614157330000|2021-02-24 09:02:10|6441|6438.2|6440.5|6437.7|6442|6439.2|6440|6437.2|6
1614157340000|2021-02-24 09:02:20|6441|6438.2|6442|6439.2|6442.5|6439.7|6441|6438.2|61
1614157350000|2021-02-24 09:02:30|6442.5|6439.7|6441|6438.2|6443|6440.2|6441|6438.2|25
1614157360000|2021-02-24 09:02:40|6442|6439.2|6442|6439.2|6443|6440.2|6442|6439.2|102
1614157370000|2021-02-24 09:02:50|6442.5|6439.7|6443|6440.2|6443.5|6440.7|6442.5|6439.7|6
1614157380000|2021-02-24 09:03:00|6443.5|6440.7|6442.5|6439.7|6444|6441.2|6442|6439.2|17
1614157390000|2021-02-24 09:03:10|6442|6439.2|6442|6439.2|6442.5|6439.7|6440|6437.2|8
1614157400000|2021-02-24 09:03:20|6442.5|6439.7|6445.5|6442.7|6446|6443.2|6442|6439.2|224
1614157410000|2021-02-24 09:03:30|6446|6443.2|6444.5|6441.7|6446|6443.2|6444|6441.2|611
1614157420000|2021-02-24 09:03:40|6445|6442.2|6445|6442.2|6446|6443.2|6444|6441.2|102
1614157430000|2021-02-24 09:03:50|6444.5|6441.7|6445|6442.2|6445|6442.2|6444.5|6441.7|4
1614157440000|2021-02-24 09:04:00|6444.5|6441.7|6445.5|6442.7|6445.5|6442.7|6444.5|6441.7|4
1614157450000|2021-02-24 09:04:10|6444.5|6441.7|6446.5|6443.7|6447|6444.2|6444.5|6441.7|55
1614157460000|2021-02-24 09:04:20|6446|6443.2|6447|6444.2|6447|6444.2|6446|6443.2|53
1614157470000|2021-02-24 09:04:30|6446.5|6443.7|6446.5|6443.7|6447|6444.2|6446|6443.2|12
1614157480000|2021-02-24 09:04:40|6446|6443.2|6446.5|6443.7|6446.5|6443.7|6446|6443.2|2
1614157490000|2021-02-24 09:04:50|6446|6443.2|6446|6443.2|6446|6443.2|6446|6443.2|0
1614157500000|2021-02-24 09:05:00|6446.5|6443.7|6446|6443.2|6446.5|6443.7|6445|6442.2|13
1614157510000|2021-02-24 09:05:10|6445|6442.2|6444|6441.2|6445|6442.2|6444|6441.2|9
1614157520000|2021-02-24 09:05:20|6443|6440.2|6444|6441.2|6444|6441.2|6443|6440.2|3
1614157530000|2021-02-24 09:05:30|6444.5|6441.7|6443.5|6440.7|6444.5|6441.7|6443.5|6440.7|0
1614157540000|2021-02-24 09:05:40|6443|6440.2|6443.5|6440.7|6443.5|6440.7|6443|6440.2|1
1614157550000|2021-02-24 09:05:50|6444|6441.2|6444.5|6441.7|6445|6442.2|6444|6441.2|3
1614157560000|2021-02-24 09:06:00|6445|6442.2|6444.5|6441.7|6445|6442.2|6444|6441.2|1
1614157570000|2021-02-24 09:06:10|6444|6441.2|6443.5|6440.7|6444|6441.2|6443|6440.2|1
1614157580000|2021-02-24 09:06:20|6443|6440.2|6443|6440.2|6443.6|6440.7|6442|6439.2|32
1614157590000|2021-02-24 09:06:30|6442.5|6439.7|6442.5|6439.7|6443|6440.2|6442.5|6439.7|2
1614157600000|2021-02-24 09:06:40|6443|6440.2|6441.5|6438.7|6443|6440.2|6441.5|6438.7|13
1614157610000|2021-02-24 09:06:50|6441|6438.2|6441|6438.2|6441|6438.2|6440.5|6437.7|1
1614157620000|2021-02-24 09:07:00|6441.5|6438.7|6441|6438.2|6442|6439.2|6441|6438.2|17
1614157630000|2021-02-24 09:07:10|6441.5|6438.7|6441|6438.2|6442|6439.2|6441|6438.2|20
1614157640000|2021-02-24 09:07:20|6440.5|6437.7|6440|6437.2|6441|6438.2|6439|6436.2|13
1614157650000|2021-02-24 09:07:30|6439.5|6436.7|6439.5|6436.7|6439.5|6436.7|6439|6436.2|4
1614157660000|2021-02-24 09:07:40|6439|6436.2|6439|6436.2|6439|6436.2|6439|6436.2|24
1614157670000|2021-02-24 09:07:50|6438.5|6435.7|6438.5|6435.7|6439.5|6436.7|6438.5|6435.7|6
1614157680000|2021-02-24 09:08:00|6438|6435.2|6436|6433.2|6438.5|6435.7|6435.5|6432.7|60
1614157690000|2021-02-24 09:08:10|6435|6432.2|6436.5|6433.7|6436.9|6434.1|6435|6432.2|26
1614157700000|2021-02-24 09:08:20|6437|6434.2|6436.5|6433.7|6437|6434.2|6436|6433.2|14
1614157710000|2021-02-24 09:08:30|6437|6434.2|6436.5|6433.7|6437|6434.2|6436|6433.2|23
1614157720000|2021-02-24 09:08:40|6436|6433.2|6436|6433.2|6436.5|6433.7|6436|6433.2|0
1614157730000|2021-02-24 09:08:50|6436.5|6433.7|6436|6433.2|6437|6434.2|6436|6433.2|39
1614157740000|2021-02-24 09:09:00|6436.9|6434.1|6436.5|6433.7|6437|6434.2|6436|6433.2|12
1614157750000|2021-02-24 09:09:10|6436|6433.2|6434.9|6432.1|6436|6433.2|6434.9|6432.1|29
1614157760000|2021-02-24 09:09:20|6434.5|6431.7|6431.4|6428.6|6434.5|6431.7|6431.4|6428.6|30
1614157770000|2021-02-24 09:09:30|6431.9|6429.1|6431.5|6428.7|6432.9|6430.1|6431.5|6428.7|86
1614157780000|2021-02-24 09:09:40|6431.9|6429.1|6432.5|6429.7|6432.9|6430.1|6431.9|6429.1|2
1614157790000|2021-02-24 09:09:50|6432.4|6429.6|6432|6429.2|6432.4|6429.6|6432|6429.2|4
1614157800000|2021-02-24 09:10:00|6432.9|6430.1|6432.9|6430.1|6432.9|6430.1|6432.9|6430.1|11
1614157810000|2021-02-24 09:10:10|6433|6430.2|6432.5|6429.7|6433|6430.2|6432.5|6429.7|3
1614157820000|2021-02-24 09:10:20|6432.9|6430.1|6433|6430.2|6434.5|6431.7|6432.9|6430.1|26
1614157830000|2021-02-24 09:10:30|6432.9|6430.1|6433|6430.2|6433.9|6431.1|6432.9|6430.1|25
1614157840000|2021-02-24 09:10:40|6434|6431.2|6434|6431.2|6435|6432.2|6434|6431.2|10
1614157850000|2021-02-24 09:10:50|6433|6430.2|6431|6428.2|6433|6430.2|6431|6428.2|79
1614157860000|2021-02-24 09:11:00|||||||||23
1614157870000|2021-02-24 09:11:10|6430.9|6428.1|6430.9|6428.1|6431|6428.2|6430.9|6428.1|119
1614157880000|2021-02-24 09:11:20|6431|6428.2|6432.5|6429.7|6432.5|6429.7|6431|6428.2|46
1614157890000|2021-02-24 09:11:30|6432.9|6430.1|6437.5|6434.7|6437.5|6434.7|6432.9|6430.1|129
1614157900000|2021-02-24 09:11:40|6437.9|6435.1|6438.9|6436.1|6438.9|6436.1|6437.9|6435.1|6
1614157910000|2021-02-24 09:11:50|6439|6436.2|6439.5|6436.7|6439.5|6436.7|6439|6436.2|3
1614157920000|2021-02-24 09:12:00|6439|6436.2|6438.9|6436.1|6439|6436.2|6437.9|6435.1|5
1614157930000|2021-02-24 09:12:10|6438.5|6435.7|6439.9|6437.1|6439.9|6437.1|6438.5|6435.7|7
1614157940000|2021-02-24 09:12:20|6439.5|6436.7|6437.9|6435.1|6439.5|6436.7|6437.9|6435.1|21
1614157950000|2021-02-24 09:12:30|6438.9|6436.1|6437.4|6434.6|6438.9|6436.1|6437.4|6434.6|4
1614157960000|2021-02-24 09:12:40|6437|6434.2|6436.9|6434.1|6437.4|6434.6|6436.9|6434.1|1
1614157970000|2021-02-24 09:12:50|6435.9|6433.1|6435.9|6433.1|6435.9|6433.1|6435.9|6433.1|1
1614157980000|2021-02-24 09:13:00|6436|6433.2|6434.9|6432.1|6436.5|6433.7|6434.5|6431.7|9
1614157990000|2021-02-24 09:13:10|6435|6432.2|6433.9|6431.1|6435|6432.2|6433.9|6431.1|11
1614158000000|2021-02-24 09:13:20|6433|6430.2|6432.4|6429.6|6433|6430.2|6432.4|6429.6|34
1614158010000|2021-02-24 09:13:30|6432.9|6430.1|6431.9|6429.1|6432.9|6430.1|6431.9|6429.1|23
1614158020000|2021-02-24 09:13:40|6432.9|6430.1|6434.4|6431.6|6434.9|6432.1|6432.9|6430.1|33
1614158030000|2021-02-24 09:13:50|6434.9|6432.1|6433.4|6430.6|6434.9|6432.1|6433.4|6430.6|7
1614158040000|2021-02-24 09:14:00|6433.9|6431.1|6433.4|6430.6|6434.4|6431.6|6433.4|6430.6|13
1614158050000|2021-02-24 09:14:10|6433.9|6431.1|6434.4|6431.6|6434.9|6432.1|6433.9|6431.1|28
1614158060000|2021-02-24 09:14:20|6433.9|6431.1|6433.4|6430.6|6433.9|6431.1|6433.4|6430.6|8
1614158070000|2021-02-24 09:14:30|6433.9|6431.1|6434.4|6431.6|6434.4|6431.6|6433.4|6430.6|6
1614158080000|2021-02-24 09:14:40|6434.5|6431.7|6435.9|6433.1|6435.9|6433.1|6434.5|6431.7|39
1614158090000|2021-02-24 09:14:50|6435.4|6432.6|6435.9|6433.1|6435.9|6433.1|6435.4|6432.6|1
1614158100000|2021-02-24 09:15:00|6436|6433.2|6443.9|6441.1|6443.9|6441.1|6436|6433.2|102
1614158110000|2021-02-24 09:15:10|6444.4|6441.6|6442.4|6439.6|6444.9|6442.1|6441.4|6438.6|46
1614158120000|2021-02-24 09:15:20|6442.9|6440.1|6443.4|6440.6|6443.4|6440.6|6441.9|6439.1|3
1614158130000|2021-02-24 09:15:30|6443.9|6441.1|6444.4|6441.6|6444.9|6442.1|6443.9|6441.1|9
1614158140000|2021-02-24 09:15:40|6444.9|6442.1|6445.9|6443.1|6446.4|6443.6|6444.4|6441.6|19
1614158150000|2021-02-24 09:15:50|6445.4|6442.6|6446.4|6443.6|6446.4|6443.6|6445.4|6442.6|2
1614158160000|2021-02-24 09:16:00|6446|6443.2|6445.9|6443.1|6446.4|6443.6|6445.4|6442.6|6
1614158170000|2021-02-24 09:16:10|6446|6443.2|6446.9|6444.1|6447.9|6445.1|6446|6443.2|51
1614158180000|2021-02-24 09:16:20|6447|6444.2|6447.9|6445.1|6447.9|6445.1|6447|6444.2|4
1614158190000|2021-02-24 09:16:30|6448.4|6445.6|6447.9|6445.1|6448.4|6445.6|6447.9|6445.1|32
1614158200000|2021-02-24 09:16:40|6447.5|6444.7|6447.9|6445.1|6447.9|6445.1|6447.4|6444.6|4
1614158210000|2021-02-24 09:16:50|6447.4|6444.6|6447.9|6445.1|6447.9|6445.1|6447.4|6444.6|7
1614158220000|2021-02-24 09:17:00|6448.9|6446.1|6448.4|6445.6|6448.9|6446.1|6447.9|6445.1|4
1614158230000|2021-02-24 09:17:10|6448.9|6446.1|6448.4|6445.6|6448.9|6446.1|6448.4|6445.6|1
1614158240000|2021-02-24 09:17:20|6448.9|6446.1|6448.9|6446.1|6448.9|6446.1|6448.9|6446.1|7
1614158250000|2021-02-24 09:17:30|6449.9|6447.1|6447.9|6445.1|6450.9|6448.1|6447.9|6445.1|219
1614158260000|2021-02-24 09:17:40|6448.4|6445.6|6449.4|6446.6|6449.9|6447.1|6447.9|6445.1|214
1614158270000|2021-02-24 09:17:50|6449.9|6447.1|6445.9|6443.1|6449.9|6447.1|6445.9|6443.1|104
1614158280000|2021-02-24 09:18:00|6446.4|6443.6|6447.4|6444.6|6448.4|6445.6|6446.4|6443.6|20
1614158290000|2021-02-24 09:18:10|6447.9|6445.1|6447.4|6444.6|6447.9|6445.1|6447.4|6444.6|6
1614158300000|2021-02-24 09:18:20|6446.9|6444.1|6445.9|6443.1|6447.4|6444.6|6445.9|6443.1|104
1614158310000|2021-02-24 09:18:30|||||||||28
1614158320000|2021-02-24 09:18:40|6446.4|6443.6|6446.9|6444.1|6446.9|6444.1|6445.9|6443.1|9
1614158330000|2021-02-24 09:18:50|6447.4|6444.6|6448.9|6446.1|6448.9|6446.1|6447.4|6444.6|10
1614158340000|2021-02-24 09:19:00|6449.4|6446.6|6449.4|6446.6|6449.9|6447.1|6448.9|6446.1|6
1614158350000|2021-02-24 09:19:10|6448.9|6446.1|6449.4|6446.6|6449.4|6446.6|6448.9|6446.1|21
1614158360000|2021-02-24 09:19:20|6448.9|6446.1|6447.9|6445.1|6448.9|6446.1|6447.9|6445.1|3
1614158370000|2021-02-24 09:19:30|||||||||4
1614158380000|2021-02-24 09:19:40|||||||||2
1614158390000|2021-02-24 09:19:50|6448.4|6445.6|6448.9|6446.1|6448.9|6446.1|6447.9|6445.1|84
1614158400000|2021-02-24 09:20:00|6448.4|6445.6|6447.9|6445.1|6448.9|6446.1|6447.9|6445.1|13
1614158410000|2021-02-24 09:20:10|6448.4|6445.6|6451.9|6449.1|6451.9|6449.1|6447.9|6445.1|526
1614158420000|2021-02-24 09:20:20|6452.9|6450.1|6455.9|6453.1|6456.9|6454.1|6452.9|6450.1|405
1614158430000|2021-02-24 09:20:30|6456.9|6454.1|6457.9|6455.1|6457.9|6455.1|6456.9|6454.1|42
1614158440000|2021-02-24 09:20:40|6458.4|6455.6|6461.9|6459.1|6463.9|6461.1|6457.9|6455.1|338
1614158450000|2021-02-24 09:20:50|6462.4|6459.6|6463.4|6460.6|6464.4|6461.6|6461.4|6458.6|111
1614158460000|2021-02-24 09:21:00|6462.9|6460.1|6465.9|6463.1|6466.9|6464.1|6462.4|6459.6|79
1614158470000|2021-02-24 09:21:10|6464.9|6462.1|6466.9|6464.1|6467.9|6465.1|6464.9|6462.1|63
1614158480000|2021-02-24 09:21:20|6467.9|6465.1|6465.9|6463.1|6467.9|6465.1|6465.4|6462.6|308
1614158490000|2021-02-24 09:21:30|6465.4|6462.6|6465.9|6463.1|6466.9|6464.1|6465.4|6462.6|72
1614158500000|2021-02-24 09:21:40|6465.4|6462.6|6464.4|6461.6|6465.9|6463.1|6462.4|6459.6|67
1614158510000|2021-02-24 09:21:50|6463.9|6461.1|6465.9|6463.1|6465.9|6463.1|6463.9|6461.1|29
1614158520000|2021-02-24 09:22:00|6465.4|6462.6|6465.4|6462.6|6466.4|6463.6|6465.4|6462.6|39
1614158530000|2021-02-24 09:22:10|6464.9|6462.1|6464.9|6462.1|6465.4|6462.6|6464.4|6461.6|29
1614158540000|2021-02-24 09:22:20|6465.4|6462.6|6466.4|6463.6|6466.4|6463.6|6464.9|6462.1|43
1614158550000|2021-02-24 09:22:30|6466.9|6464.1|6466.4|6463.6|6467.4|6464.6|6466.4|6463.6|108
1614158560000|2021-02-24 09:22:40|6466.9|6464.1|6466.9|6464.1|6466.9|6464.1|6466.4|6463.6|48
1614158570000|2021-02-24 09:22:50|6467.4|6464.6|6467.4|6464.6|6467.4|6464.6|6467.4|6464.6|21
1614158580000|2021-02-24 09:23:00|6467.9|6465.1|6467.9|6465.1|6467.9|6465.1|6467.4|6464.6|72
1614158590000|2021-02-24 09:23:10|6468.4|6465.6|6471.4|6468.6|6472.9|6470.1|6468.4|6465.6|139
1614158600000|2021-02-24 09:23:20|6470.9|6468.1|6471.9|6469.1|6472.4|6469.6|6469.4|6466.6|121
1614158610000|2021-02-24 09:23:30|6472.4|6469.6|6471.9|6469.1|6472.4|6469.6|6471.9|6469.1|50
1614158620000|2021-02-24 09:23:40|6472.4|6469.6|6469.9|6467.1|6472.4|6469.6|6469.9|6467.1|30
1614158630000|2021-02-24 09:23:50|6468.9|6466.1|6468.4|6465.6|6469.9|6467.1|6467.9|6465.1|9
1614158640000|2021-02-24 09:24:00|6468.9|6466.1|6470.4|6467.6|6470.9|6468.1|6468.9|6466.1|25
1614158650000|2021-02-24 09:24:10|6469.9|6467.1|6468.4|6465.6|6470.9|6468.1|6467.9|6465.1|94
1614158660000|2021-02-24 09:24:20|6468.9|6466.1|6467.9|6465.1|6468.9|6466.1|6467.9|6465.1|6
1614158670000|2021-02-24 09:24:30|6466.9|6464.1|6466.9|6464.1|6467.4|6464.6|6466.9|6464.1|2
1614158680000|2021-02-24 09:24:40|6467.4|6464.6|6467.9|6465.1|6468.4|6465.6|6467.4|6464.6|1
1614158690000|2021-02-24 09:24:50|6468.4|6465.6|6466.4|6463.6|6468.4|6465.6|6465.9|6463.1|42
1614158700000|2021-02-24 09:25:00|6466.9|6464.1|6465.9|6463.1|6466.9|6464.1|6465.9|6463.1|16
1614158710000|2021-02-24 09:25:10|6466.9|6464.1|6466.9|6464.1|6466.9|6464.1|6466.9|6464.1|7
1614158720000|2021-02-24 09:25:20|||||||||2
1614158730000|2021-02-24 09:25:30|6465.9|6463.1|6465.9|6463.1|6465.9|6463.1|6465.4|6462.6|9
1614158740000|2021-02-24 09:25:40|6465.4|6462.6|6464.9|6462.1|6465.4|6462.6|6464.9|6462.1|13
1614158750000|2021-02-24 09:25:50|6465.4|6462.6|6465.4|6462.6|6465.9|6463.1|6464.9|6462.1|11
1614158760000|2021-02-24 09:26:00|6465.9|6463.1|6464.4|6461.6|6465.9|6463.1|6463.9|6461.1|14
1614158770000|2021-02-24 09:26:10|6464.9|6462.1|6464.9|6462.1|6465.4|6462.6|6463.9|6461.1|33
1614158780000|2021-02-24 09:26:20|6465.4|6462.6|6468.9|6466.1|6468.9|6466.1|6464.9|6462.1|70
1614158790000|2021-02-24 09:26:30|6470.4|6467.6|6472.9|6470.1|6474.9|6472.1|6470.4|6467.6|237
1614158800000|2021-02-24 09:26:40|6473.9|6471.1|6473.9|6471.1|6473.9|6471.1|6472.9|6470.1|12
1614158810000|2021-02-24 09:26:50|6474.4|6471.6|6475.4|6472.6|6476.4|6473.6|6473.9|6471.1|128
1614158820000|2021-02-24 09:27:00|6475.9|6473.1|6476.9|6474.1|6476.9|6474.1|6475.4|6472.6|30
1614158830000|2021-02-24 09:27:10|6476.4|6473.6|6475.9|6473.1|6476.9|6474.1|6475.9|6473.1|42
1614158840000|2021-02-24 09:27:20|6473.9|6471.1|6473.9|6471.1|6473.9|6471.1|6473.9|6471.1|51
1614158850000|2021-02-24 09:27:30|6474.9|6472.1|6473.9|6471.1|6474.9|6472.1|6473.9|6471.1|10
1614158860000|2021-02-24 09:27:40|6474.4|6471.6|6471.9|6469.1|6474.4|6471.6|6471.9|6469.1|15
1614158870000|2021-02-24 09:27:50|6470.9|6468.1|6471.4|6468.6|6472.9|6470.1|6470.9|6468.1|39
1614158880000|2021-02-24 09:28:00|6471.9|6469.1|6471.4|6468.6|6471.9|6469.1|6470.9|6468.1|269
1614158890000|2021-02-24 09:28:10|6471.9|6469.1|6469.9|6467.1|6471.9|6469.1|6469.4|6466.6|168
1614158900000|2021-02-24 09:28:20|6469.4|6466.6|6469.4|6466.6|6469.9|6467.1|6469.4|6466.6|40
1614158910000|2021-02-24 09:28:30|6467.9|6465.1|6468.9|6466.1|6468.9|6466.1|6466.9|6464.1|850
1614158920000|2021-02-24 09:28:40|6468.4|6465.6|6468.9|6466.1|6468.9|6466.1|6468.4|6465.6|34
1614158930000|2021-02-24 09:28:50|6469.4|6466.6|6468.9|6466.1|6469.9|6467.1|6467.9|6465.1|34
1614158940000|2021-02-24 09:29:00|6469.8|6467|6470.9|6468.1|6471.4|6468.6|6469.8|6467|41
1614158950000|2021-02-24 09:29:10|6471.4|6468.6|6470.9|6468.1|6471.9|6469.1|6470.9|6468.1|22
1614158960000|2021-02-24 09:29:20|6470.4|6467.6|6470.9|6468.1|6471.4|6468.6|6469.9|6467.1|55
1614158970000|2021-02-24 09:29:30|6470.4|6467.6|6470.9|6468.1|6470.9|6468.1|6469.9|6467.1|29
1614158980000|2021-02-24 09:29:40|6471.9|6469.1|6470.4|6467.6|6471.9|6469.1|6470.4|6467.6|3
1614158990000|2021-02-24 09:29:50|6469.9|6467.1|6469.4|6466.6|6469.9|6467.1|6468.4|6465.6|30
1614159000000|2021-02-24 09:30:00|6469.9|6467.1|6470.4|6467.6|6470.4|6467.6|6468.9|6466.1|43
1614159010000|2021-02-24 09:30:10|6469.9|6467.1|6470.4|6467.6|6471.9|6469.1|6469.9|6467.1|10
1614159020000|2021-02-24 09:30:20|6470.9|6468.1|6471.4|6468.6|6471.9|6469.1|6470.9|6468.1|8
1614159030000|2021-02-24 09:30:30|6470.9|6468.1|6469.9|6467.1|6470.9|6468.1|6468.4|6465.6|33
1614159040000|2021-02-24 09:30:40|6468.9|6466.1|6468.4|6465.6|6469.9|6467.1|6467.9|6465.1|8
1614159050000|2021-02-24 09:30:50|6468.9|6466.1|6470.9|6468.1|6470.9|6468.1|6468.4|6465.6|6
1614159060000|2021-02-24 09:31:00|6471.4|6468.6|6470.4|6467.6|6471.4|6468.6|6470.4|6467.6|8
1614159070000|2021-02-24 09:31:10|6470.9|6468.1|6471.4|6468.6|6471.4|6468.6|6470.4|6467.6|9
1614159080000|2021-02-24 09:31:20|6471.9|6469.1|6472.9|6470.1|6472.9|6470.1|6470.9|6468.1|73
1614159090000|2021-02-24 09:31:30|6472.4|6469.6|6472.4|6469.6|6472.4|6469.6|6471.4|6468.6|8
1614159100000|2021-02-24 09:31:40|6472.9|6470.1|6471.4|6468.6|6472.9|6470.1|6470.9|6468.1|14
1614159110000|2021-02-24 09:31:50|6471.9|6469.1|6472.4|6469.6|6472.4|6469.6|6470.9|6468.1|7
1614159120000|2021-02-24 09:32:00|6471.9|6469.1|6471.9|6469.1|6472.4|6469.6|6470.9|6468.1|16
1614159130000|2021-02-24 09:32:10|6472.8|6470|6472.9|6470.1|6472.9|6470.1|6472.8|6470|3
1614159140000|2021-02-24 09:32:20|6473.9|6471.1|6473.9|6471.1|6474.9|6472.1|6473.4|6470.6|9
1614159150000|2021-02-24 09:32:30|6474.4|6471.6|6473.9|6471.1|6474.9|6472.1|6473.9|6471.1|3
1614159160000|2021-02-24 09:32:40|6474.4|6471.6|6473.9|6471.1|6474.9|6472.1|6473.4|6470.6|26
1614159170000|2021-02-24 09:32:50|6473.4|6470.6|6472.4|6469.6|6473.9|6471.1|6472.4|6469.6|8
1614159180000|2021-02-24 09:33:00|6472.9|6470.1|6472.4|6469.6|6472.9|6470.1|6471.9|6469.1|5
1614159190000|2021-02-24 09:33:10|6472.9|6470.1|6472.9|6470.1|6473.4|6470.6|6472.4|6469.6|0
1614159200000|2021-02-24 09:33:20|6472.4|6469.6|6474.4|6471.6|6474.4|6471.6|6472.4|6469.6|7
1614159210000|2021-02-24 09:33:30|6474.3|6471.5|6472.9|6470.1|6474.3|6471.5|6472.9|6470.1|5
1614159220000|2021-02-24 09:33:40|6472.8|6470|6472.8|6470|6472.8|6470|6472.8|6470|7
1614159230000|2021-02-24 09:33:50|6472.9|6470.1|6472.8|6470|6472.9|6470.1|6471.9|6469.1|8
1614159240000|2021-02-24 09:34:00|6472.4|6469.6|6472.4|6469.6|6472.8|6470|6471.9|6469.1|9
1614159250000|2021-02-24 09:34:10|6472.8|6470|6472.8|6470|6473.8|6471|6472.8|6470|4
1614159260000|2021-02-24 09:34:20|6472.4|6469.6|6472.8|6470|6473.3|6470.5|6472.4|6469.6|30
1614159270000|2021-02-24 09:34:30|6472.9|6470.1|6473.8|6471|6474.4|6471.6|6472.9|6470.1|40
1614159280000|2021-02-24 09:34:40|6473.4|6470.6|6473.3|6470.5|6473.8|6471|6472.8|6470|4
1614159290000|2021-02-24 09:34:50|6473.4|6470.6|6473.3|6470.5|6474.4|6471.6|6472.9|6470.1|3
1614159300000|2021-02-24 09:35:00|6473.8|6471|6473.4|6470.6|6473.8|6471|6473.3|6470.5|8
1614159310000|2021-02-24 09:35:10|6473.8|6471|6472.9|6470.1|6473.8|6471|6472.9|6470.1|4
1614159320000|2021-02-24 09:35:20|6473.8|6471|6474.8|6472|6474.8|6472|6473.8|6471|3
1614159340000|2021-02-24 09:35:40|6473.9|6471.1|6474.3|6471.5|6474.8|6472|6473.9|6471.1|15
1614159350000|2021-02-24 09:35:50|6474.4|6471.6|6474.8|6472|6474.8|6472|6474.4|6471.6|2
1614159360000|2021-02-24 09:36:00|6474.3|6471.5|6476.4|6473.6|6477.8|6475|6474.3|6471.5|47
1614159370000|2021-02-24 09:36:10|6476.3|6473.5|6476.8|6474|6476.8|6474|6476.3|6473.5|3
1614159380000|2021-02-24 09:36:20|6475.9|6473.1|6476.3|6473.5|6476.3|6473.5|6475.4|6472.6|3
1614159390000|2021-02-24 09:36:30|6475.9|6473.1|6476.8|6474|6476.9|6474.1|6475.9|6473.1|1
1614159400000|2021-02-24 09:36:40|6476.3|6473.5|6474.8|6472|6476.3|6473.5|6474.8|6472|2
1614159410000|2021-02-24 09:36:50|6474.3|6471.5|6474.4|6471.6|6474.8|6472|6474.3|6471.5|4
1614159420000|2021-02-24 09:37:00|6474.3|6471.5|6474.8|6472|6474.8|6472|6474.3|6471.5|0
1614159430000|2021-02-24 09:37:10|6474.3|6471.5|6472.8|6470|6474.3|6471.5|6472.4|6469.6|12
1614159440000|2021-02-24 09:37:20|6472.4|6469.6|6472.3|6469.5|6472.8|6470|6472.3|6469.5|0
1614159450000|2021-02-24 09:37:30|6472.8|6470|6473.9|6471.1|6474.8|6472|6472.8|6470|23
1614159460000|2021-02-24 09:37:40|6474.3|6471.5|6475.4|6472.6|6475.8|6473|6473.8|6471|10
1614159470000|2021-02-24 09:37:50|6475.3|6472.5|6479.9|6477.1|6480.8|6478|6474.9|6472.1|110
1614159480000|2021-02-24 09:38:00|6480.3|6477.5|6480.4|6477.6|6480.9|6478.1|6479.3|6476.5|68
1614159490000|2021-02-24 09:38:10|6480.8|6478|6479.8|6477|6481.8|6479|6479.3|6476.5|75
1614159500000|2021-02-24 09:38:20|6480.3|6477.5|6479.8|6477|6480.8|6478|6479.3|6476.5|62
1614159510000|2021-02-24 09:38:30|6478.8|6476|6479.3|6476.5|6479.8|6477|6478.8|6476|32
1614159520000|2021-02-24 09:38:40|6479.4|6476.6|6479.3|6476.5|6479.4|6476.6|6479.3|6476.5|66
1614159530000|2021-02-24 09:38:50|||||||||7
1614159540000|2021-02-24 09:39:00|6478.8|6476|6478.8|6476|6478.8|6476|6478.8|6476|5
1614159550000|2021-02-24 09:39:10|6479.8|6477|6478.8|6476|6479.8|6477|6478.8|6476|24
1614159560000|2021-02-24 09:39:20|6479.3|6476.5|6479.8|6477|6479.8|6477|6479.3|6476.5|39
1614159570000|2021-02-24 09:39:30|6478.8|6476|6477.8|6475|6478.8|6476|6477.8|6475|14
1614159580000|2021-02-24 09:39:40|||||||||7
1614159590000|2021-02-24 09:39:50|6477.9|6475.1|6478.8|6476|6478.8|6476|6477.8|6475|19
1614159600000|2021-02-24 09:40:00|6478.3|6475.5|6478.3|6475.5|6478.8|6476|6478.3|6475.5|5
1614159610000|2021-02-24 09:40:10|6477.9|6475.1|6478.3|6475.5|6478.3|6475.5|6476.8|6474|10
1614159620000|2021-02-24 09:40:20|6477.8|6475|6480.9|6478.1|6481.4|6478.6|6477.8|6475|330
1614159630000|2021-02-24 09:40:30|6481.4|6478.6|6484.4|6481.6|6484.9|6482.1|6480.9|6478.1|196
1614159640000|2021-02-24 09:40:40|6484.9|6482.1|6486.4|6483.6|6486.9|6484.1|6483.9|6481.1|56
1614159650000|2021-02-24 09:40:50|6485.9|6483.1|6484.9|6482.1|6486.4|6483.6|6484.9|6482.1|23
1614159660000|2021-02-24 09:41:00|6484.4|6481.6|6484.4|6481.6|6484.4|6481.6|6483.4|6480.6|10
1614159670000|2021-02-24 09:41:10|6483.9|6481.1|6483.9|6481.1|6484.9|6482.1|6483.9|6481.1|1
1614159680000|2021-02-24 09:41:20|6482.9|6480.1|6483.4|6480.6|6483.4|6480.6|6481.9|6479.1|3
1614159690000|2021-02-24 09:41:30|6483.9|6481.1|6482.9|6480.1|6483.9|6481.1|6482.4|6479.6|3
1614159700000|2021-02-24 09:41:40|6482.4|6479.6|6482.9|6480.1|6482.9|6480.1|6481.9|6479.1|12
1614159710000|2021-02-24 09:41:50|6483.8|6481|6485.9|6483.1|6485.9|6483.1|6483.4|6480.6|8
1614159720000|2021-02-24 09:42:00|6485.4|6482.6|6486.4|6483.6|6486.8|6484|6484.9|6482.1|17
1614159730000|2021-02-24 09:42:10|6486.9|6484.1|6486.4|6483.6|6487.4|6484.6|6485.4|6482.6|77
1614159740000|2021-02-24 09:42:20|6486.9|6484.1|6486.4|6483.6|6487.4|6484.6|6486.4|6483.6|11
1614159750000|2021-02-24 09:42:30|6485.9|6483.1|6486.4|6483.6|6486.4|6483.6|6485.9|6483.1|9
1614159760000|2021-02-24 09:42:40|6485.9|6483.1|6486.9|6484.1|6486.9|6484.1|6485.9|6483.1|6
1614159770000|2021-02-24 09:42:50|6486.4|6483.6|6486.9|6484.1|6486.9|6484.1|6486.4|6483.6|10
1614159780000|2021-02-24 09:43:00|6486.4|6483.6|6485.9|6483.1|6486.4|6483.6|6485.4|6482.6|16
1614159790000|2021-02-24 09:43:10|6485.4|6482.6|6484.9|6482.1|6485.9|6483.1|6484.4|6481.6|23
1614159800000|2021-02-24 09:43:20|6485.4|6482.6|6484.9|6482.1|6485.9|6483.1|6484.9|6482.1|10
1614159810000|2021-02-24 09:43:30|6485.4|6482.6|6485.4|6482.6|6485.9|6483.1|6484.9|6482.1|10
1614159820000|2021-02-24 09:43:40|6485.9|6483.1|6485.4|6482.6|6485.9|6483.1|6485.4|6482.6|2
1614159830000|2021-02-24 09:43:50|6485.9|6483.1|6485.4|6482.6|6485.9|6483.1|6484.9|6482.1|41
1614159840000|2021-02-24 09:44:00|6484.9|6482.1|6483.9|6481.1|6484.9|6482.1|6483.9|6481.1|1
1614159850000|2021-02-24 09:44:10|6484.4|6481.6|6485.9|6483.1|6486.4|6483.6|6483.9|6481.1|13
1614159860000|2021-02-24 09:44:20|6485.4|6482.6|6485.9|6483.1|6485.9|6483.1|6485.4|6482.6|20
1614159870000|2021-02-24 09:44:30|6485.4|6482.6|6484.9|6482.1|6485.9|6483.1|6484.9|6482.1|5
1614159880000|2021-02-24 09:44:40|6485.4|6482.6|6485.4|6482.6|6485.9|6483.1|6484.9|6482.1|8
1614159890000|2021-02-24 09:44:50|6484.9|6482.1|6485.9|6483.1|6485.9|6483.1|6484.9|6482.1|35
1614159900000|2021-02-24 09:45:00|6485.4|6482.6|6485.9|6483.1|6485.9|6483.1|6485.4|6482.6|14
1614159910000|2021-02-24 09:45:10|6486.9|6484.1|6486.4|6483.6|6486.9|6484.1|6485.9|6483.1|37
1614159920000|2021-02-24 09:45:20|6486.9|6484.1|6486.9|6484.1|6487.4|6484.6|6486.9|6484.1|10
1614159930000|2021-02-24 09:45:30|6485.9|6483.1|6485.9|6483.1|6486.9|6484.1|6485.9|6483.1|8
1614159940000|2021-02-24 09:45:40|6486.4|6483.6|6490.4|6487.6|6490.9|6488.1|6485.9|6483.1|152
1614159950000|2021-02-24 09:45:50|6490.9|6488.1|6490.9|6488.1|6490.9|6488.1|6490.4|6487.6|11
1614159960000|2021-02-24 09:46:00|6490.4|6487.6|6490.4|6487.6|6491.4|6488.6|6489.9|6487.1|73
1614159970000|2021-02-24 09:46:10|6490.9|6488.1|6487.9|6485.1|6490.9|6488.1|6487.9|6485.1|37
1614159980000|2021-02-24 09:46:20|6486.9|6484.1|6485.9|6483.1|6486.9|6484.1|6485.9|6483.1|13
1614159990000|2021-02-24 09:46:30|6484.9|6482.1|6483.4|6480.6|6485.4|6482.6|6482.9|6480.1|78
1614160000000|2021-02-24 09:46:40|6482.9|6480.1|6481.8|6479|6482.9|6480.1|6480.9|6478.1|127
1614160010000|2021-02-24 09:46:50|6481.3|6478.5|6482.3|6479.5|6482.8|6480|6481.3|6478.5|34
1614160020000|2021-02-24 09:47:00|6481.8|6479|6482.8|6480|6483.3|6480.5|6481.3|6478.5|23
1614160030000|2021-02-24 09:47:10|6483.3|6480.5|6482.8|6480|6483.8|6481|6482.8|6480|2
1614160040000|2021-02-24 09:47:20|6482.3|6479.5|6481.8|6479|6482.3|6479.5|6481.8|6479|2
1614160050000|2021-02-24 09:47:30|6480.8|6478|6481.3|6478.5|6481.8|6479|6480.8|6478|61
1614160060000|2021-02-24 09:47:40|6481.8|6479|6481.8|6479|6482.3|6479.5|6480.8|6478|8
1614160070000|2021-02-24 09:47:50|6481.3|6478.5|6480.8|6478|6481.8|6479|6480.8|6478|3
1614160080000|2021-02-24 09:48:00|6481.8|6479|6481.8|6479|6482.8|6480|6481.3|6478.5|17
1614160090000|2021-02-24 09:48:10|6482.3|6479.5|6480.8|6478|6482.3|6479.5|6480.8|6478|6
1614160100000|2021-02-24 09:48:20|6481.8|6479|6481.3|6478.5|6481.8|6479|6481.3|6478.5|6
1614160110000|2021-02-24 09:48:30|6481.8|6479|6481.3|6478.5|6481.8|6479|6480.8|6478|11
1614160120000|2021-02-24 09:48:40|6480.8|6478|6480.8|6478|6480.8|6478|6479.8|6477|21
1614160130000|2021-02-24 09:48:50|6481.8|6479|6481.8|6479|6481.8|6479|6481.3|6478.5|26
1614160140000|2021-02-24 09:49:00|6482.8|6480|6481.8|6479|6482.8|6480|6481.8|6479|16
1614160150000|2021-02-24 09:49:10|6482.3|6479.5|6482.3|6479.5|6482.3|6479.5|6482.3|6479.5|5
1614160160000|2021-02-24 09:49:20|6482.8|6480|6481.8|6479|6482.8|6480|6481.8|6479|9
1614160170000|2021-02-24 09:49:30|6482.8|6480|6482.8|6480|6482.8|6480|6482.3|6479.5|15
1614160180000|2021-02-24 09:49:40|6482.3|6479.5|6482.3|6479.5|6482.8|6480|6482.3|6479.5|15
1614160190000|2021-02-24 09:49:50|6481.8|6479|6482.3|6479.5|6482.8|6480|6481.8|6479|22
1614160200000|2021-02-24 09:50:00|6482.8|6480|6485.3|6482.5|6485.8|6483|6482.8|6480|72
1614160210000|2021-02-24 09:50:10|6485.8|6483|6483.8|6481|6485.8|6483|6483.3|6480.5|46
1614160220000|2021-02-24 09:50:20|6483.3|6480.5|6484.8|6482|6484.8|6482|6483.3|6480.5|22
1614160230000|2021-02-24 09:50:30|6484.3|6481.5|6484.3|6481.5|6484.8|6482|6483.8|6481|33
1614160240000|2021-02-24 09:50:40|6483.8|6481|6483.8|6481|6484.8|6482|6483.8|6481|49
1614160250000|2021-02-24 09:50:50|6482.8|6480|6486.3|6483.5|6486.8|6484|6482.8|6480|84
1614160260000|2021-02-24 09:51:00|6486.8|6484|6486.3|6483.5|6486.8|6484|6485.8|6483|18
1614160270000|2021-02-24 09:51:10|6486.8|6484|6485.8|6483|6486.8|6484|6485.3|6482.5|54
1614160280000|2021-02-24 09:51:20|6486.3|6483.5|6485.8|6483|6486.3|6483.5|6485.8|6483|2
1614160290000|2021-02-24 09:51:30|6486.3|6483.5|6486.8|6484|6486.8|6484|6485.8|6483|13
1614160300000|2021-02-24 09:51:40|6486.3|6483.5|6484.8|6482|6486.8|6484|6484.8|6482|1
1614160310000|2021-02-24 09:51:50|6485.3|6482.5|6486.3|6483.5|6486.3|6483.5|6485.3|6482.5|4
1614160320000|2021-02-24 09:52:00|6485.8|6483|6486.3|6483.5|6486.8|6484|6485.8|6483|2
1614160330000|2021-02-24 09:52:10|6486.8|6484|6484.8|6482|6486.8|6484|6484.8|6482|5
1614160340000|2021-02-24 09:52:20|6485.3|6482.5|6485.8|6483|6485.8|6483|6485.3|6482.5|5
1614160350000|2021-02-24 09:52:30|6486.3|6483.5|6486.8|6484|6487.8|6485|6486.3|6483.5|171
1614160360000|2021-02-24 09:52:40|||||||||1
1614160370000|2021-02-24 09:52:50|6485.3|6482.5|6484.8|6482|6485.3|6482.5|6483.3|6480.5|291
1614160380000|2021-02-24 09:53:00|6484.3|6481.5|6484.8|6482|6485.8|6483|6483.8|6481|17
1614160390000|2021-02-24 09:53:10|6485.3|6482.5|6485.3|6482.5|6485.8|6483|6485.3|6482.5|3
1614160400000|2021-02-24 09:53:20|6485.8|6483|6486.8|6484|6486.8|6484|6484.8|6482|87
1614160410000|2021-02-24 09:53:30|6486.3|6483.5|6486.3|6483.5|6486.8|6484|6486.3|6483.5|53
1614160420000|2021-02-24 09:53:40|6485.8|6483|6485.8|6483|6485.8|6483|6485.8|6483|6
1614160430000|2021-02-24 09:53:50|6486.8|6484|6486.3|6483.5|6486.8|6484|6486.3|6483.5|46
1614160440000|2021-02-24 09:54:00|6485.8|6483|6487.8|6485|6487.8|6485|6485.8|6483|5
1614160450000|2021-02-24 09:54:10|||||||||1
1614160460000|2021-02-24 09:54:20|6486.8|6484|6486.8|6484|6486.8|6484|6486.3|6483.5|7
1614160470000|2021-02-24 09:54:30|6486.3|6483.5|6485.8|6483|6486.3|6483.5|6485.8|6483|4
1614160480000|2021-02-24 09:54:40|6486.3|6483.5|6485.8|6483|6486.8|6484|6485.8|6483|4
1614160490000|2021-02-24 09:54:50|6484.3|6481.5|6484.8|6482|6484.8|6482|6484.3|6481.5|19
1614160500000|2021-02-24 09:55:00|6485.3|6482.5|6484.8|6482|6485.8|6483|6484.8|6482|14
1614160510000|2021-02-24 09:55:10|||||||||1
1614160520000|2021-02-24 09:55:20|6483.8|6481|6483.8|6481|6483.8|6481|6483.8|6481|8
1614160530000|2021-02-24 09:55:30|6484.3|6481.5|6483.8|6481|6484.3|6481.5|6483.8|6481|57
1614160540000|2021-02-24 09:55:40|6484.8|6482|6484.8|6482|6484.8|6482|6484.8|6482|80
1614160550000|2021-02-24 09:55:50|6485.3|6482.5|6485.8|6483|6485.8|6483|6484.8|6482|6
1614160560000|2021-02-24 09:56:00|6485.3|6482.5|6485.3|6482.5|6485.3|6482.5|6484.8|6482|48
1614160570000|2021-02-24 09:56:10|6484.8|6482|6489.3|6486.5|6489.8|6487|6484.8|6482|796
1614160580000|2021-02-24 09:56:20|6489.8|6487|6489.3|6486.5|6489.8|6487|6488.8|6486|19
1614160590000|2021-02-24 09:56:30|6488.8|6486|6488.8|6486|6489.8|6487|6488.8|6486|11
1614160600000|2021-02-24 09:56:40|6489.3|6486.5|6488.8|6486|6489.3|6486.5|6488.8|6486|1
1614160610000|2021-02-24 09:56:50|6489.8|6487|6489.8|6487|6490.3|6487.5|6489.8|6487|7
1614160620000|2021-02-24 09:57:00|6490.3|6487.5|6493.8|6491|6493.8|6491|6490.3|6487.5|149
1614160630000|2021-02-24 09:57:10|6494.3|6491.5|6492.8|6490|6494.8|6492|6492.8|6490|25
1614160640000|2021-02-24 09:57:20|6493.3|6490.5|6494.3|6491.5|6495.3|6492.5|6493.3|6490.5|32
1614160650000|2021-02-24 09:57:30|6493.8|6491|6491.8|6489|6493.8|6491|6491.8|6489|32
1614160660000|2021-02-24 09:57:40|6492.8|6490|6493.8|6491|6494.8|6492|6492.8|6490|16
1614160670000|2021-02-24 09:57:50|6492.8|6490|6493.8|6491|6493.8|6491|6492.8|6490|11
1614160680000|2021-02-24 09:58:00|6494.3|6491.5|6494.8|6492|6495.8|6493|6494.3|6491.5|40
1614160690000|2021-02-24 09:58:10|6495.3|6492.5|6494.8|6492|6495.8|6493|6493.8|6491|18
1614160700000|2021-02-24 09:58:20|6494.3|6491.5|6493.3|6490.5|6494.8|6492|6491.8|6489|62
1614160710000|2021-02-24 09:58:30|6493.8|6491|6493.8|6491|6494.8|6492|6493.3|6490.5|330
1614160720000|2021-02-24 09:58:40|6494.3|6491.5|6493.8|6491|6494.3|6491.5|6493.8|6491|76
1614160730000|2021-02-24 09:58:50|6494.3|6491.5|6494.8|6492|6495.3|6492.5|6493.8|6491|38
1614160740000|2021-02-24 09:59:00|6494.3|6491.5|6495.3|6492.5|6495.3|6492.5|6493.8|6491|24
1614160750000|2021-02-24 09:59:10|6491.8|6489|6492.8|6490|6493.8|6491|6491.8|6489|197
1614160760000|2021-02-24 09:59:20|6493.3|6490.5|6492.8|6490|6493.8|6491|6492.3|6489.5|41
1614160770000|2021-02-24 09:59:30|6492.3|6489.5|6490.8|6488|6492.8|6490|6490.8|6488|31
1614160780000|2021-02-24 09:59:40|6491.3|6488.5|6490.8|6488|6492.3|6489.5|6490.8|6488|39
1614160790000|2021-02-24 09:59:50|6491.8|6489|6494.3|6491.5|6494.3|6491.5|6491.3|6488.5|17
1614160800000|2021-02-24 10:00:00|6493.8|6491|6493.8|6491|6494.8|6492|6491.8|6489|133
1614160810000|2021-02-24 10:00:10|6494.3|6491.5|6496.8|6494|6496.8|6494|6493.3|6490.5|66
1614160820000|2021-02-24 10:00:20|6495.8|6493|6497.3|6494.5|6497.8|6495|6495.8|6493|47
1614160830000|2021-02-24 10:00:30|6497.8|6495|6498.3|6495.5|6498.8|6496|6497.8|6495|38
1614160840000|2021-02-24 10:00:40|6498.8|6496|6497.8|6495|6499.8|6497|6497.8|6495|23
1614160850000|2021-02-24 10:00:50|6498.3|6495.5|6499.8|6497|6499.8|6497|6498.3|6495.5|25
1614160860000|2021-02-24 10:01:00|6499.3|6496.5|6499.3|6496.5|6499.8|6497|6498.8|6496|33
1614160870000|2021-02-24 10:01:10|6499.8|6497|6499.8|6497|6500.8|6498|6499.8|6497|46
1614160880000|2021-02-24 10:01:20|6500.3|6497.5|6498.3|6495.5|6500.3|6497.5|6497.8|6495|24
1614160890000|2021-02-24 10:01:30|6498.8|6496|6497.8|6495|6498.8|6496|6497.8|6495|10
1614160900000|2021-02-24 10:01:40|6496.8|6494|6497.8|6495|6497.8|6495|6495.8|6493|25
1614160910000|2021-02-24 10:01:50|6498.3|6495.5|6497.8|6495|6498.3|6495.5|6497.3|6494.5|15
1614160920000|2021-02-24 10:02:00|6498.3|6495.5|6497.8|6495|6498.3|6495.5|6497.8|6495|18
1614160930000|2021-02-24 10:02:10|6495.8|6493|6500.3|6497.5|6500.8|6498|6495.3|6492.5|100
1614160940000|2021-02-24 10:02:20|6499.8|6497|6501.8|6499|6502.8|6500|6499.8|6497|98
1614160950000|2021-02-24 10:02:30|6502.3|6499.5|6501.8|6499|6502.8|6500|6500.8|6498|68
1614160960000|2021-02-24 10:02:40|6502.8|6500|6502.8|6500|6502.8|6500|6501.8|6499|113
1614160970000|2021-02-24 10:02:50|6503.8|6501|6504.3|6501.5|6505.3|6502.5|6503.8|6501|66
1614160980000|2021-02-24 10:03:00|6504.8|6502|6502.8|6500|6504.8|6502|6501.8|6499|118
1614160990000|2021-02-24 10:03:10|6502.3|6499.5|6502.8|6500|6502.8|6500|6501.8|6499|76
1614161000000|2021-02-24 10:03:20|||||||||206
1614161010000|2021-02-24 10:03:30|6502.7|6499.9|6499.3|6496.5|6502.7|6499.9|6499.3|6496.5|131
1614161020000|2021-02-24 10:03:40|6498.8|6496|6499.3|6496.5|6499.8|6497|6498.8|6496|25
1614161030000|2021-02-24 10:03:50|6497.8|6495|6497.8|6495|6497.8|6495|6497.3|6494.5|180
1614161040000|2021-02-24 10:04:00|6497.3|6494.5|6495.8|6493|6497.8|6495|6495.8|6493|109
1614161050000|2021-02-24 10:04:10|6494.8|6492|6494.8|6492|6494.8|6492|6494.8|6492|75
1614161060000|2021-02-24 10:04:20|6495.7|6492.9|6494.8|6492|6495.8|6493|6494.7|6491.9|104
1614161070000|2021-02-24 10:04:30|6493.7|6490.9|6493.8|6491|6494.8|6492|6493.7|6490.9|43
1614161080000|2021-02-24 10:04:40|6494.3|6491.5|6493.8|6491|6494.3|6491.5|6493.8|6491|3
1614161090000|2021-02-24 10:04:50|6492.8|6490|6495.3|6492.5|6495.8|6493|6492.8|6490|123
1614161100000|2021-02-24 10:05:00|6495.8|6493|6495.8|6493|6495.8|6493|6495.3|6492.5|26
1614161110000|2021-02-24 10:05:10|6497.7|6494.9|6497.8|6495|6498.8|6496|6497.7|6494.9|76
1614161120000|2021-02-24 10:05:20|6498.2|6495.4|6497.7|6494.9|6498.3|6495.5|6495.7|6492.9|61
1614161130000|2021-02-24 10:05:30|6497.2|6494.4|6496.3|6493.5|6497.8|6495|6495.8|6493|27
1614161140000|2021-02-24 10:05:40|6496.2|6493.4|6497.3|6494.5|6497.7|6494.9|6493.8|6491|495
1614161150000|2021-02-24 10:05:50|6497.2|6494.4|6495.7|6492.9|6497.3|6494.5|6495.7|6492.9|25
1614161160000|2021-02-24 10:06:00|6495.3|6492.5|6495.8|6493|6496.7|6493.9|6495.2|6492.4|18
1614161170000|2021-02-24 10:06:10|6495.3|6492.5|6496.7|6493.9|6496.7|6493.9|6495.3|6492.5|110
1614161180000|2021-02-24 10:06:20|6496.8|6494|6496.2|6493.4|6497.2|6494.4|6496.2|6493.4|105
1614161190000|2021-02-24 10:06:30|6495.8|6493|6496.3|6493.5|6496.7|6493.9|6495.8|6493|15
1614161200000|2021-02-24 10:06:40|6496.7|6493.9|6496.8|6494|6496.8|6494|6496.7|6493.9|0
1614161210000|2021-02-24 10:06:50|6496.7|6493.9|6498.2|6495.4|6498.3|6495.5|6496.7|6493.9|121
1614161220000|2021-02-24 10:07:00|6498.3|6495.5|6499.2|6496.4|6499.3|6496.5|6498.3|6495.5|18
1614161230000|2021-02-24 10:07:10|6499.3|6496.5|6500.2|6497.4|6500.2|6497.4|6499.2|6496.4|12
1614161240000|2021-02-24 10:07:20|6500.3|6497.5|6499.8|6497|6500.3|6497.5|6499.8|6497|5
1614161250000|2021-02-24 10:07:30|6498.8|6496|6499.8|6497|6499.8|6497|6498.8|6496|41
1614161260000|2021-02-24 10:07:40|6498.8|6496|6497.8|6495|6498.8|6496|6497.3|6494.5|32
1614161270000|2021-02-24 10:07:50|6498.2|6495.4|6497.8|6495|6498.3|6495.5|6497.8|6495|27
1614161280000|2021-02-24 10:08:00|6498.3|6495.5|6498.8|6496|6499.7|6496.9|6498.3|6495.5|17
1614161290000|2021-02-24 10:08:10|6499.3|6496.5|6500.2|6497.4|6500.2|6497.4|6499.3|6496.5|24
1614161300000|2021-02-24 10:08:20|6499.8|6497|6500.7|6497.9|6500.7|6497.9|6498.8|6496|58
1614161310000|2021-02-24 10:08:30|6500.3|6497.5|6500.8|6498|6500.8|6498|6500.3|6497.5|26
1614161320000|2021-02-24 10:08:40|6500.7|6497.9|6499.8|6497|6500.7|6497.9|6499.7|6496.9|32
1614161330000|2021-02-24 10:08:50|6499.7|6496.9|6499.7|6496.9|6500.7|6497.9|6499.7|6496.9|26
1614161340000|2021-02-24 10:09:00|6500.2|6497.4|6500.7|6497.9|6500.7|6497.9|6499.7|6496.9|32
1614161350000|2021-02-24 10:09:10|6500.8|6498|6502.2|6499.4|6502.7|6499.9|6500.8|6498|40
1614161360000|2021-02-24 10:09:20|6502.7|6499.9|6502.2|6499.4|6503.7|6500.9|6501.8|6499|34
1614161370000|2021-02-24 10:09:30|6502.3|6499.5|6502.7|6499.9|6502.7|6499.9|6501.8|6499|28
1614161380000|2021-02-24 10:09:40|6502.2|6499.4|6500.7|6497.9|6502.2|6499.4|6499.7|6496.9|19
1614161390000|2021-02-24 10:09:50|6501.7|6498.9|6499.7|6496.9|6501.7|6498.9|6499.7|6496.9|8
1614161400000|2021-02-24 10:10:00|6500.2|6497.4|6501.7|6498.9|6501.7|6498.9|6500.2|6497.4|43
1614161410000|2021-02-24 10:10:10|6502.2|6499.4|6502.2|6499.4|6502.7|6499.9|6502.2|6499.4|16
1614161420000|2021-02-24 10:10:20|6502.7|6499.9|6502.7|6499.9|6502.7|6499.9|6502.7|6499.9|18
1614161430000|2021-02-24 10:10:30|6503.2|6500.4|6504.2|6501.4|6504.2|6501.4|6503.2|6500.4|21
1614161440000|2021-02-24 10:10:40|6504.7|6501.9|6504.7|6501.9|6504.8|6502|6504.7|6501.9|4
1614161450000|2021-02-24 10:10:50|6504.8|6502|6502.7|6499.9|6505.7|6502.9|6502.7|6499.9|16
1614161460000|2021-02-24 10:11:00|6503.3|6500.5|6501.7|6498.9|6503.7|6500.9|6501.2|6498.4|53
1614161470000|2021-02-24 10:11:10|6502.2|6499.4|6499.7|6496.9|6502.8|6499.4|6498.7|6492.8|137
1614161480000|2021-02-24 10:11:20|6497.7|6494.9|6498.7|6495.9|6499.2|6496.4|6497.7|6494.9|44
1614161490000|2021-02-24 10:11:30|6499.2|6496.4|6497.7|6494.9|6499.2|6496.4|6497.7|6494.9|16
1614161500000|2021-02-24 10:11:40|6498.2|6495.4|6497.7|6494.9|6498.2|6495.4|6497.2|6494.4|63
1614161510000|2021-02-24 10:11:50|6498.7|6495.9|6498.7|6495.9|6498.7|6495.9|6496.7|6493.9|25
1614161520000|2021-02-24 10:12:00|6499.2|6496.4|6499.7|6496.9|6500.2|6497.4|6499.2|6496.4|13
1614161530000|2021-02-24 10:12:10|6500.2|6497.4|6501.2|6498.4|6501.2|6498.4|6500.2|6497.4|29
1614161540000|2021-02-24 10:12:20|6500.7|6497.9|6499.7|6496.9|6500.7|6497.9|6499.7|6496.9|12
1614161550000|2021-02-24 10:12:30|6499.2|6496.4|6500.7|6497.9|6500.7|6497.9|6498.7|6495.9|104
1614161560000|2021-02-24 10:12:40|6500.2|6497.4|6500.2|6497.4|6500.2|6497.4|6500.2|6497.4|13
1614161570000|2021-02-24 10:12:50|6499.7|6496.9|6500.7|6497.9|6500.7|6497.9|6499.7|6496.9|10
1614161580000|2021-02-24 10:13:00|6499.7|6496.9|6501.7|6498.9|6501.7|6498.9|6499.7|6496.9|29
1614161590000|2021-02-24 10:13:10|6502.2|6499.4|6504.7|6501.9|6505.2|6502.4|6502.2|6499.4|44
1614161600000|2021-02-24 10:13:20|6505.7|6502.9|6507.7|6504.9|6511.2|6508.4|6504.7|6501.9|223
1614161610000|2021-02-24 10:13:30|6508.7|6505.9|6507.2|6504.4|6509.2|6506.4|6506.7|6503.9|33
1614161620000|2021-02-24 10:13:40|6506.7|6503.9|6506.7|6503.9|6506.7|6503.9|6506.7|6503.9|12
1614161630000|2021-02-24 10:13:50|||||||||9
1614161640000|2021-02-24 10:14:00|6505.7|6502.9|6507.7|6504.9|6507.7|6504.9|6505.2|6502.4|81
1614161650000|2021-02-24 10:14:10|6508.2|6505.4|6507.2|6504.4|6508.2|6505.4|6506.7|6503.9|20
1614161660000|2021-02-24 10:14:20|6506.7|6503.9|6506.7|6503.9|6506.7|6503.9|6506.7|6503.9|6
1614161670000|2021-02-24 10:14:30|6505.7|6502.9|6504.7|6501.9|6505.7|6502.9|6504.7|6501.9|18
1614161680000|2021-02-24 10:14:40|6504.2|6501.4|6504.2|6501.4|6504.2|6501.4|6503.7|6500.9|4
1614161690000|2021-02-24 10:14:50|6504.7|6501.9|6504.7|6501.9|6504.7|6501.9|6504.7|6501.9|5
1614161700000|2021-02-24 10:15:00|6504.2|6501.4|6505.2|6502.4|6505.7|6502.9|6504.2|6501.4|13
1614161710000|2021-02-24 10:15:10|6505.7|6502.9|6504.7|6501.9|6505.7|6502.9|6504.7|6501.9|11
1614161720000|2021-02-24 10:15:20|6504.2|6501.4|6504.7|6501.9|6505.2|6502.4|6502.8|6500|34
1614161730000|2021-02-24 10:15:30|6505.2|6502.4|6505.2|6502.4|6505.7|6502.9|6504.2|6501.4|9
1614161740000|2021-02-24 10:15:40|6504.7|6501.9|6503.2|6500.4|6505.2|6502.4|6503.2|6500.4|100
1614161750000|2021-02-24 10:15:50|6502.7|6499.9|6503.2|6500.4|6503.2|6500.4|6502.7|6499.9|2
1614161760000|2021-02-24 10:16:00|6503.7|6500.9|6504.7|6501.9|6505.7|6502.9|6503.7|6500.9|6
1614161770000|2021-02-24 10:16:10|6505.2|6502.4|6505.7|6502.9|6505.7|6502.9|6504.7|6501.9|7
1614161780000|2021-02-24 10:16:20|6506.7|6503.9|6506.7|6503.9|6506.7|6503.9|6506.7|6503.9|7
1614161790000|2021-02-24 10:16:30|6507.7|6504.9|6507.2|6504.4|6507.7|6504.9|6506.7|6503.9|17
1614161800000|2021-02-24 10:16:40|6506.7|6503.9|6508.2|6505.4|6508.2|6505.4|6506.7|6503.9|25
1614161810000|2021-02-24 10:16:50|6507.7|6504.9|6507.7|6504.9|6507.7|6504.9|6507.7|6504.9|1
1614161820000|2021-02-24 10:17:00|6509.7|6506.9|6508.7|6505.9|6510.2|6507.4|6507.7|6504.9|115
1614161830000|2021-02-24 10:17:10|6509.2|6506.4|6509.7|6506.9|6509.7|6506.9|6508.7|6505.9|4
1614161840000|2021-02-24 10:17:20|6510.2|6507.4|6511.7|6508.9|6512.2|6509.4|6509.7|6506.9|28
1614161850000|2021-02-24 10:17:30|6511.2|6508.4|6511.2|6508.4|6512.7|6509.9|6510.7|6507.9|53
1614161860000|2021-02-24 10:17:40|6510.7|6507.9|6509.7|6506.9|6511.2|6508.4|6509.7|6506.9|27
1614161870000|2021-02-24 10:17:50|6510.2|6507.4|6510.2|6507.4|6510.2|6507.4|6509.7|6506.9|7
1614161880000|2021-02-24 10:18:00|6510.7|6507.9|6510.2|6507.4|6510.7|6507.9|6509.7|6506.9|49
1614161890000|2021-02-24 10:18:10|6509.7|6506.9|6509.7|6506.9|6510.7|6507.9|6509.7|6506.9|12
1614161900000|2021-02-24 10:18:20|||||||||1
1614161910000|2021-02-24 10:18:30|6510.2|6507.4|6509.7|6506.9|6510.2|6507.4|6509.7|6506.9|8
1614161920000|2021-02-24 10:18:40|6509.2|6506.4|6508.7|6505.9|6509.2|6506.4|6508.7|6505.9|89
1614161930000|2021-02-24 10:18:50|6509.2|6506.4|6509.7|6506.9|6509.7|6506.9|6509.2|6506.4|20
1614161940000|2021-02-24 10:19:00|6508.7|6505.9|6505.2|6502.4|6508.7|6505.9|6505.2|6502.4|33
1614161950000|2021-02-24 10:19:10|6505.7|6502.9|6502.7|6499.9|6505.7|6502.9|6502.2|6499.4|18
1614161960000|2021-02-24 10:19:20|6501.7|6498.9|6501.7|6498.9|6502.2|6499.4|6501.7|6498.9|5
1614161970000|2021-02-24 10:19:30|6502.2|6499.4|6500.7|6497.9|6502.2|6499.4|6500.2|6497.4|76
1614161980000|2021-02-24 10:19:40|6499.7|6496.9|6500.2|6497.4|6500.2|6497.4|6498.7|6495.9|20
1614161990000|2021-02-24 10:19:50|6499.7|6496.9|6498.7|6495.9|6500.7|6497.9|6498.7|6495.9|2
1614162000000|2021-02-24 10:20:00|6499.2|6496.4|6497.7|6494.9|6499.7|6496.9|6497.7|6494.9|77
1614162010000|2021-02-24 10:20:10|6498.7|6495.9|6499.7|6496.9|6499.7|6496.9|6498.7|6495.9|37
1614162020000|2021-02-24 10:20:20|6498.7|6495.9|6499.2|6496.4|6500.2|6497.4|6497.7|6494.9|40
1614162030000|2021-02-24 10:20:30|6498.7|6495.9|6499.7|6496.9|6500.2|6497.4|6498.7|6495.9|6
1614162040000|2021-02-24 10:20:40|6500.2|6497.4|6499.2|6496.4|6500.2|6497.4|6498.7|6495.9|11
1614162050000|2021-02-24 10:20:50|6498.7|6495.9|6499.7|6496.9|6499.7|6496.9|6498.7|6495.9|2
1614162060000|2021-02-24 10:21:00|6499.2|6496.4|6499.7|6496.9|6499.7|6496.9|6498.7|6495.9|9
1614162070000|2021-02-24 10:21:10|6500.2|6497.4|6500.7|6497.9|6500.7|6497.9|6500.2|6497.4|5
1614162080000|2021-02-24 10:21:20|6500.2|6497.4|6496.7|6493.9|6500.2|6497.4|6495.7|6492.9|147
1614162090000|2021-02-24 10:21:30|6496.2|6493.4|6496.7|6493.9|6497.7|6494.9|6495.7|6492.9|12
1614162100000|2021-02-24 10:21:40|6496.2|6493.4|6493.7|6490.9|6496.7|6493.9|6492.7|6489.9|1306
1614162110000|2021-02-24 10:21:50|6492.7|6489.9|6491.7|6488.9|6493.7|6490.9|6491.2|6488.4|130
1614162120000|2021-02-24 10:22:00|6492.1|6489.3|6491.7|6488.9|6492.7|6489.9|6491.2|6488.4|13
1614162130000|2021-02-24 10:22:10|6492.7|6489.9|6492.7|6489.9|6493.7|6490.9|6492.2|6489.4|3
1614162140000|2021-02-24 10:22:20|6493.7|6490.9|6492.2|6489.4|6493.7|6490.9|6492.2|6489.4|2
1614162150000|2021-02-24 10:22:30|6491.7|6488.9|6491.7|6488.9|6492.7|6489.9|6491.7|6488.9|35
1614162160000|2021-02-24 10:22:40|6492.7|6489.9|6492.7|6489.9|6492.7|6489.9|6492.7|6489.9|22
1614162170000|2021-02-24 10:22:50|6493.1|6490.3|6493.2|6490.4|6493.2|6490.4|6493.1|6490.3|4
1614162180000|2021-02-24 10:23:00|6493.7|6490.9|6493.7|6490.9|6493.7|6490.9|6492.7|6489.9|14
1614162190000|2021-02-24 10:23:10|6494.1|6491.3|6493.7|6490.9|6494.1|6491.3|6493.7|6490.9|25
1614162200000|2021-02-24 10:23:20|6494.1|6491.3|6494.2|6491.4|6494.2|6491.4|6493.7|6490.9|18
1614162210000|2021-02-24 10:23:30|6494.7|6491.9|6493.7|6490.9|6494.7|6491.9|6493.7|6490.9|111
1614162220000|2021-02-24 10:23:40|6492.7|6489.9|6492.7|6489.9|6492.7|6489.9|6492.7|6489.9|19
1614162230000|2021-02-24 10:23:50|6492.6|6489.8|6492.1|6489.3|6492.7|6489.9|6491.7|6488.9|26
1614162240000|2021-02-24 10:24:00|6492.2|6489.4|6491.7|6488.9|6492.2|6489.4|6491.7|6488.9|19
1614162250000|2021-02-24 10:24:10|6490.7|6487.9|6490.7|6487.9|6490.7|6487.9|6490.2|6487.4|112
1614162260000|2021-02-24 10:24:20|6491.7|6488.9|6492.2|6489.4|6492.2|6489.4|6491.7|6488.9|18
1614162270000|2021-02-24 10:24:30|6491.7|6488.9|6492.1|6489.3|6492.7|6489.9|6491.7|6488.9|40
1614162280000|2021-02-24 10:24:40|6492.2|6489.4|6492.2|6489.4|6492.6|6489.8|6492.2|6489.4|15
1614162290000|2021-02-24 10:24:50|6492.1|6489.3|6492.7|6489.9|6492.7|6489.9|6491.7|6488.9|1
1614162300000|2021-02-24 10:25:00|6493.6|6490.8|6493.6|6490.8|6493.6|6490.8|6493.6|6490.8|8
1614162310000|2021-02-24 10:25:10|6493.7|6490.9|6494.7|6491.9|6494.7|6491.9|6493.7|6490.9|19
1614162320000|2021-02-24 10:25:20|6494.6|6491.8|6495.2|6492.4|6495.2|6492.4|6494.6|6491.8|7
1614162330000|2021-02-24 10:25:30|6495.7|6492.9|6495.2|6492.4|6495.7|6492.9|6495.2|6492.4|1
1614162340000|2021-02-24 10:25:40|6495.6|6492.8|6494.7|6491.9|6495.6|6492.8|6494.7|6491.9|1
1614162350000|2021-02-24 10:25:50|6494.6|6491.8|6493.6|6490.8|6494.6|6491.8|6492.6|6489.8|61
1614162360000|2021-02-24 10:26:00|6493.1|6490.3|6493.1|6490.3|6493.6|6490.8|6492.6|6489.8|7
1614162370000|2021-02-24 10:26:10|6493.6|6490.8|6493.6|6490.8|6493.6|6490.8|6493.6|6490.8|0
1614162380000|2021-02-24 10:26:20|6494.1|6491.3|6494.1|6491.3|6494.6|6491.8|6493.6|6490.8|3
1614162390000|2021-02-24 10:26:30|6493.6|6490.8|6494.6|6491.8|6494.6|6491.8|6493.6|6490.8|2
1614162400000|2021-02-24 10:26:40|6495.1|6492.3|6494.6|6491.8|6495.1|6492.3|6494.6|6491.8|2
1614162410000|2021-02-24 10:26:50|6494.1|6491.3|6494.6|6491.8|6494.6|6491.8|6494.1|6491.3|2
1614162420000|2021-02-24 10:27:00|6494.1|6491.3|6493.1|6490.3|6494.1|6491.3|6492.1|6489.3|39
1614162430000|2021-02-24 10:27:10|6492.6|6489.8|6492.6|6489.8|6493.1|6490.3|6492.6|6489.8|2
1614162440000|2021-02-24 10:27:20|6493.1|6490.3|6493.1|6490.3|6493.1|6490.3|6492.6|6489.8|2
1614162450000|2021-02-24 10:27:30|6491.6|6488.8|6491.6|6488.8|6491.6|6488.8|6491.6|6488.8|48
1614162460000|2021-02-24 10:27:40|||||||||33
1614162470000|2021-02-24 10:27:50|6492.6|6489.8|6493.1|6490.3|6493.6|6490.8|6492.6|6489.8|128
1614162480000|2021-02-24 10:28:00|6493.6|6490.8|6493.6|6490.8|6493.6|6490.8|6493.1|6490.3|59
1614162490000|2021-02-24 10:28:10|6493.1|6490.3|6492.6|6489.8|6493.6|6490.8|6492.6|6489.8|33
1614162500000|2021-02-24 10:28:20|||||||||27
1614162510000|2021-02-24 10:28:30|6493.6|6490.8|6493.6|6490.8|6493.6|6490.8|6493.1|6490.3|184
1614162520000|2021-02-24 10:28:40|||||||||11
1614162530000|2021-02-24 10:28:50|6494.1|6491.3|6494.1|6491.3|6494.6|6491.8|6493.6|6490.8|84
1614162540000|2021-02-24 10:29:00|6493.6|6490.8|6493.6|6490.8|6493.6|6490.8|6492.6|6489.8|30
1614162550000|2021-02-24 10:29:10|6493.1|6490.3|6493.1|6490.3|6493.6|6490.8|6492.6|6489.8|14
1614162560000|2021-02-24 10:29:20|6493.6|6490.8|6494.1|6491.3|6494.1|6491.3|6493.6|6490.8|11
1614162570000|2021-02-24 10:29:30|6493.6|6490.8|6493.6|6490.8|6493.6|6490.8|6493.6|6490.8|15
1614162580000|2021-02-24 10:29:40|6493.1|6490.3|6493.6|6490.8|6494.1|6491.3|6493.1|6490.3|44
1614162590000|2021-02-24 10:29:50|6494.1|6491.3|6493.6|6490.8|6494.1|6491.3|6493.6|6490.8|241
1614162600000|2021-02-24 10:30:00|6494.1|6491.3|6492.6|6489.8|6494.1|6491.3|6492.6|6489.8|51
1614162610000|2021-02-24 10:30:10|6491.6|6488.8|6492.6|6489.8|6492.6|6489.8|6491.1|6488.3|3
1614162620000|2021-02-24 10:30:20|6493.6|6490.8|6493.6|6490.8|6493.6|6490.8|6493.6|6490.8|20
1614162630000|2021-02-24 10:30:30|6493.1|6490.3|6493.1|6490.3|6493.6|6490.8|6492.6|6489.8|12
1614162640000|2021-02-24 10:30:40|6492.6|6489.8|6492.6|6489.8|6492.6|6489.8|6492.6|6489.8|0
1614162650000|2021-02-24 10:30:50|6491.6|6488.8|6491.6|6488.8|6492.1|6489.3|6491.6|6488.8|17
1614162660000|2021-02-24 10:31:00|6490.6|6487.8|6490.6|6487.8|6491.1|6488.3|6490.6|6487.8|7
1614162670000|2021-02-24 10:31:10|6491.6|6488.8|6492.6|6489.8|6492.6|6489.8|6491.6|6488.8|21
1614162680000|2021-02-24 10:31:20|||||||||113
1614162690000|2021-02-24 10:31:30|6492.1|6489.3|6492.6|6489.8|6492.6|6489.8|6492.1|6489.3|200
1614162700000|2021-02-24 10:31:40|||||||||220
1614162710000|2021-02-24 10:31:50|||||||||16
1614162720000|2021-02-24 10:32:00|6494.6|6491.8|6494.6|6491.8|6495.6|6492.8|6494.1|6491.3|105
1614162730000|2021-02-24 10:32:10|6493.6|6490.8|6494.6|6491.8|6494.6|6491.8|6493.6|6490.8|4
1614162740000|2021-02-24 10:32:20|6495.1|6492.3|6495.6|6492.8|6495.6|6492.8|6495.1|6492.3|11
1614162750000|2021-02-24 10:32:30|||||||||3
1614162760000|2021-02-24 10:32:40|6496.6|6493.8|6496.6|6493.8|6496.6|6493.8|6496.6|6493.8|146
1614162770000|2021-02-24 10:32:50|6496.1|6493.3|6496.6|6493.8|6496.6|6493.8|6496.1|6493.3|2
1614162780000|2021-02-24 10:33:00|6496.1|6493.3|6495.6|6492.8|6496.6|6493.8|6494.6|6491.8|6
1614162790000|2021-02-24 10:33:10|6496.1|6493.3|6496.1|6493.3|6496.1|6493.3|6495.6|6492.8|3
1614162800000|2021-02-24 10:33:20|6496.6|6493.8|6496.1|6493.3|6496.6|6493.8|6496.1|6493.3|4
1614162810000|2021-02-24 10:33:30|6496.6|6493.8|6494.6|6491.8|6496.6|6493.8|6494.6|6491.8|19
1614162820000|2021-02-24 10:33:40|6495.1|6492.3|6494.6|6491.8|6495.1|6492.3|6494.6|6491.8|57
1614162830000|2021-02-24 10:33:50|6494.1|6491.3|6494.1|6491.3|6494.6|6491.8|6493.6|6490.8|6
1614162840000|2021-02-24 10:34:00|6494.6|6491.8|6493.1|6490.3|6494.6|6491.8|6492.6|6489.8|14
1614162850000|2021-02-24 10:34:10|6492.6|6489.8|6493.1|6490.3|6493.1|6490.3|6492.6|6489.8|8
1614162860000|2021-02-24 10:34:20|6493.6|6490.8|6493.6|6490.8|6494.6|6491.8|6491.6|6488.8|113
1614162870000|2021-02-24 10:34:30|6492.6|6489.8|6492.6|6489.8|6493.6|6490.8|6492.6|6489.8|31
1614162880000|2021-02-24 10:34:40|6493.1|6490.3|6493.1|6490.3|6493.1|6490.3|6492.6|6489.8|8
1614162890000|2021-02-24 10:34:50|6493.6|6490.8|6494.1|6491.3|6494.6|6491.8|6493.6|6490.8|24
1614162900000|2021-02-24 10:35:00|6493.6|6490.8|6493.6|6490.8|6493.6|6490.8|6492.6|6489.8|5
1614162910000|2021-02-24 10:35:10|6494.1|6491.3|6492.6|6489.8|6494.1|6491.3|6491.6|6488.8|219
1614162920000|2021-02-24 10:35:20|6492.1|6489.3|6492.1|6489.3|6492.1|6489.3|6491.6|6488.8|17
1614162930000|2021-02-24 10:35:30|6492.6|6489.8|6491.6|6488.8|6492.6|6489.8|6491.6|6488.8|4
1614162940000|2021-02-24 10:35:40|6492.1|6489.3|6491.6|6488.8|6492.6|6489.8|6491.6|6488.8|37
1614162950000|2021-02-24 10:35:50|||||||||2
1614162960000|2021-02-24 10:36:00|6490.6|6487.8|6489.1|6486.3|6490.6|6487.8|6487.6|6484.8|136
1614162970000|2021-02-24 10:36:10|6489.6|6486.8|6488.6|6485.8|6489.6|6486.8|6488.1|6485.3|5
1614162980000|2021-02-24 10:36:20|6488.1|6485.3|6489.6|6486.8|6489.6|6486.8|6488.1|6485.3|2
1614162990000|2021-02-24 10:36:30|6490.1|6487.3|6489.6|6486.8|6490.1|6487.3|6489.6|6486.8|3
1614163000000|2021-02-24 10:36:40|6490.6|6487.8|6490.6|6487.8|6490.6|6487.8|6490.1|6487.3|3
1614163010000|2021-02-24 10:36:50|6491.1|6488.3|6491.6|6488.8|6491.6|6488.8|6490.6|6487.8|11
1614163020000|2021-02-24 10:37:00|6492.1|6489.3|6491.1|6488.3|6492.1|6489.3|6490.6|6487.8|317
1614163030000|2021-02-24 10:37:10|6490.6|6487.8|6489.6|6486.8|6490.6|6487.8|6489.1|6486.3|46
1614163040000|2021-02-24 10:37:20|6490.1|6487.3|6490.1|6487.3|6490.1|6487.3|6489.6|6486.8|102
1614163050000|2021-02-24 10:37:30|6489.6|6486.8|6489.6|6486.8|6489.6|6486.8|6489.6|6486.8|0
1614163070000|2021-02-24 10:37:50|6490.1|6487.3|6489.6|6486.8|6490.6|6487.8|6489.6|6486.8|4
1614163080000|2021-02-24 10:38:00|6489.1|6486.3|6488.6|6485.8|6489.6|6486.8|6488.6|6485.8|31
1614163090000|2021-02-24 10:38:10|6489.1|6486.3|6489.1|6486.3|6489.1|6486.3|6488.6|6485.8|15
1614163100000|2021-02-24 10:38:20|6488.6|6485.8|6488.6|6485.8|6489.1|6486.3|6488.6|6485.8|22
1614163110000|2021-02-24 10:38:30|6487.6|6484.8|6487.6|6484.8|6487.6|6484.8|6487.6|6484.8|17
1614163120000|2021-02-24 10:38:40|6486.6|6483.8|6486.6|6483.8|6486.6|6483.8|6486.6|6483.8|15
1614163130000|2021-02-24 10:38:50|6487.6|6484.8|6488.1|6485.3|6488.6|6485.8|6487.1|6484.3|26
1614163140000|2021-02-24 10:39:00|6487.6|6484.8|6487.1|6484.3|6488.1|6485.3|6487.1|6484.3|23
1614163150000|2021-02-24 10:39:10|6487.6|6484.8|6487.1|6484.3|6487.6|6484.8|6486.6|6483.8|166
1614163160000|2021-02-24 10:39:20|6484.6|6481.8|6485.1|6482.3|6486.1|6483.3|6484.6|6481.8|214
1614163170000|2021-02-24 10:39:30|6485.6|6482.8|6485.6|6482.8|6485.6|6482.8|6485.1|6482.3|2
1614163180000|2021-02-24 10:39:40|6486.1|6483.3|6485.6|6482.8|6486.6|6483.8|6485.6|6482.8|12
1614163190000|2021-02-24 10:39:50|6486.1|6483.3|6486.1|6483.3|6487.1|6484.3|6485.6|6482.8|32
1614163200000|2021-02-24 10:40:00|6485.6|6482.8|6486.1|6483.3|6486.1|6483.3|6485.6|6482.8|1
1614163210000|2021-02-24 10:40:10|6486.6|6483.8|6486.6|6483.8|6486.6|6483.8|6486.1|6483.3|2
1614163220000|2021-02-24 10:40:20|6487.1|6484.3|6486.1|6483.3|6487.1|6484.3|6485.6|6482.8|12
1614163230000|2021-02-24 10:40:30|6485.6|6482.8|6485.6|6482.8|6485.6|6482.8|6485.6|6482.8|10
1614163240000|2021-02-24 10:40:40|6486.1|6483.3|6485.6|6482.8|6486.1|6483.3|6485.6|6482.8|2
1614163250000|2021-02-24 10:40:50|6486.1|6483.3|6486.1|6483.3|6486.1|6483.3|6485.6|6482.8|11
1614163260000|2021-02-24 10:41:00|6486.5|6483.7|6486.6|6483.8|6486.6|6483.8|6486.1|6483.3|12
1614163270000|2021-02-24 10:41:10|6486.1|6483.3|6485.6|6482.8|6486.1|6483.3|6485.6|6482.8|6
1614163280000|2021-02-24 10:41:20|6486|6483.2|6485.6|6482.8|6486.5|6483.7|6485.6|6482.8|2
1614163290000|2021-02-24 10:41:30|6486|6483.2|6485.6|6482.8|6486|6483.2|6485.6|6482.8|0
1614163300000|2021-02-24 10:41:40|6486|6483.2|6485.6|6482.8|6486|6483.2|6485.6|6482.8|0
1614163310000|2021-02-24 10:41:50|6484.6|6481.8|6483.1|6480.3|6484.6|6481.8|6482.6|6479.8|329
1614163320000|2021-02-24 10:42:00|6482.6|6479.8|6483.1|6480.3|6483.1|6480.3|6482.6|6479.8|20
1614163330000|2021-02-24 10:42:10|6483|6480.2|6483.1|6480.3|6483.6|6480.8|6482.6|6479.8|5
1614163350000|2021-02-24 10:42:30|6482.6|6479.8|6483.1|6480.3|6483.1|6480.3|6482.6|6479.8|0
1614163360000|2021-02-24 10:42:40|6483.6|6480.8|6483.6|6480.8|6483.6|6480.8|6483.6|6480.8|0
1614163370000|2021-02-24 10:42:50|||||||||2
1614163380000|2021-02-24 10:43:00|6482.6|6479.8|6483.1|6480.3|6483.6|6480.8|6482.6|6479.8|14
1614163390000|2021-02-24 10:43:10|6483.5|6480.7|6483.6|6480.8|6483.6|6480.8|6483.1|6480.3|5
1614163400000|2021-02-24 10:43:20|||||||||4
1614163410000|2021-02-24 10:43:30|||||||||89
1614163420000|2021-02-24 10:43:40|6483.5|6480.7|6483.6|6480.8|6483.6|6480.8|6482.6|6479.8|15
1614163430000|2021-02-24 10:43:50|6484.1|6481.3|6483.1|6480.3|6484.1|6481.3|6482.6|6479.8|339
1614163440000|2021-02-24 10:44:00|6483.6|6480.8|6483.1|6480.3|6483.6|6480.8|6482.6|6479.8|16
1614163450000|2021-02-24 10:44:10|6483.6|6480.8|6486.6|6483.8|6487.1|6484.3|6483.6|6480.8|623
1614163460000|2021-02-24 10:44:20|6487.6|6484.8|6487.6|6484.8|6488.6|6485.8|6487.6|6484.8|47
1614163470000|2021-02-24 10:44:30|6488.6|6485.8|6488.6|6485.8|6488.6|6485.8|6487.6|6484.8|7
1614163480000|2021-02-24 10:44:40|6488.1|6485.3|6488.1|6485.3|6488.1|6485.3|6488.1|6485.3|3
1614163490000|2021-02-24 10:44:50|6488.6|6485.8|6489.1|6486.3|6490.1|6487.3|6488.1|6485.3|113
1614163500000|2021-02-24 10:45:00|6488.6|6485.8|6489.6|6486.8|6489.6|6486.8|6487.6|6484.8|39
1614163510000|2021-02-24 10:45:10|6490.1|6487.3|6491.1|6488.3|6491.6|6488.8|6490.1|6487.3|18
1614163520000|2021-02-24 10:45:20|6490.6|6487.8|6493.6|6490.8|6493.6|6490.8|6490.6|6487.8|285
1614163530000|2021-02-24 10:45:30|6492.6|6489.8|6492.1|6489.3|6492.6|6489.8|6491.6|6488.8|149
1614163540000|2021-02-24 10:45:40|6492.6|6489.8|6491.1|6488.3|6492.6|6489.8|6490.6|6487.8|25
1614163550000|2021-02-24 10:45:50|6490.6|6487.8|6490.1|6487.3|6491.6|6488.8|6490.1|6487.3|49
1614163560000|2021-02-24 10:46:00|6490.6|6487.8|6490.1|6487.3|6490.6|6487.8|6490.1|6487.3|2
1614163570000|2021-02-24 10:46:10|6490.6|6487.8|6490.1|6487.3|6490.6|6487.8|6490.1|6487.3|2
1614163580000|2021-02-24 10:46:20|6490.6|6487.8|6490.1|6487.3|6490.6|6487.8|6489.6|6486.8|24
1614163590000|2021-02-24 10:46:30|6490.6|6487.8|6491.1|6488.3|6491.6|6488.8|6490.6|6487.8|36
1614163600000|2021-02-24 10:46:40|6491.6|6488.8|6491.6|6488.8|6491.6|6488.8|6491.1|6488.3|1
1614163610000|2021-02-24 10:46:50|6492.1|6489.3|6491.6|6488.8|6492.1|6489.3|6491.6|6488.8|6
1614163620000|2021-02-24 10:47:00|6490.6|6487.8|6491.6|6488.8|6491.6|6488.8|6490.6|6487.8|8
1614163630000|2021-02-24 10:47:10|6491.1|6488.3|6491.6|6488.8|6491.6|6488.8|6490.6|6487.8|0
1614163640000|2021-02-24 10:47:20|6491.1|6488.3|6491.1|6488.3|6491.6|6488.8|6491.1|6488.3|29
1614163650000|2021-02-24 10:47:30|6490.6|6487.8|6491.1|6488.3|6491.6|6488.8|6490.6|6487.8|5
1614163660000|2021-02-24 10:47:40|6490.6|6487.8|6490.6|6487.8|6491.1|6488.3|6490.6|6487.8|24
1614163670000|2021-02-24 10:47:50|6491.1|6488.3|6490.6|6487.8|6491.1|6488.3|6490.6|6487.8|1
1614163680000|2021-02-24 10:48:00|6491.1|6488.3|6491.1|6488.3|6491.6|6488.8|6490.6|6487.8|3
1614163690000|2021-02-24 10:48:10|6491.6|6488.8|6489.6|6486.8|6491.6|6488.8|6489.6|6486.8|8
1614163700000|2021-02-24 10:48:20|6488.6|6485.8|6489.6|6486.8|6489.6|6486.8|6488.6|6485.8|14
1614163710000|2021-02-24 10:48:30|6490.1|6487.3|6490.6|6487.8|6491.1|6488.3|6490.1|6487.3|154
1614163720000|2021-02-24 10:48:40|6490.1|6487.3|6491.1|6488.3|6491.1|6488.3|6490.1|6487.3|0
1614163730000|2021-02-24 10:48:50|6491.6|6488.8|6491.6|6488.8|6491.6|6488.8|6491.6|6488.8|4
1614163740000|2021-02-24 10:49:00|6492.1|6489.3|6492.1|6489.3|6492.6|6489.8|6492.1|6489.3|8
1614163750000|2021-02-24 10:49:10|6492.6|6489.8|6492.1|6489.3|6492.6|6489.8|6492.1|6489.3|3
1614163760000|2021-02-24 10:49:20|6491.6|6488.8|6492.6|6489.8|6492.6|6489.8|6491.6|6488.8|4
1614163770000|2021-02-24 10:49:30|||||||||1
1614163780000|2021-02-24 10:49:40|6493.1|6490.3|6493.1|6490.3|6493.1|6490.3|6492.6|6489.8|59
1614163790000|2021-02-24 10:49:50|6492.6|6489.8|6492.6|6489.8|6493.1|6490.3|6492.6|6489.8|12
1614163800000|2021-02-24 10:50:00|6491.6|6488.8|6491.1|6488.3|6491.6|6488.8|6491.1|6488.3|5
1614163810000|2021-02-24 10:50:10|6490.6|6487.8|6491.1|6488.3|6491.6|6488.8|6489.6|6486.8|8
1614163820000|2021-02-24 10:50:20|6490.6|6487.8|6490.6|6487.8|6491.1|6488.3|6490.6|6487.8|2
1614163840000|2021-02-24 10:50:40|6491.6|6488.8|6492.6|6489.8|6493.6|6490.8|6491.6|6488.8|55
1614163850000|2021-02-24 10:50:50|6493.1|6490.3|6489|6486.2|6494.1|6491.3|6488.5|6485.7|342
1614163860000|2021-02-24 10:51:00|6489.5|6486.7|6489.5|6486.7|6489.5|6486.7|6488.5|6485.7|3
1614163870000|2021-02-24 10:51:10|6489.6|6486.8|6490|6487.2|6490.5|6487.7|6489.6|6486.8|1
1614163880000|2021-02-24 10:51:20|6490.5|6487.7|6490.5|6487.7|6490.5|6487.7|6490.5|6487.7|0
1614163890000|2021-02-24 10:51:30|6491|6488.2|6491.5|6488.7|6492.5|6489.7|6491|6488.2|6
1614163900000|2021-02-24 10:51:40|6492|6489.2|6492|6489.2|6492.5|6489.7|6492|6489.2|1
1614163910000|2021-02-24 10:51:50|6492.5|6489.7|6495.6|6492.8|6495.6|6492.8|6492.5|6489.7|174
1614163920000|2021-02-24 10:52:00|6494.6|6491.8|6494.6|6491.8|6495.5|6492.7|6494.6|6491.8|9
1614163930000|2021-02-24 10:52:10|6493.6|6490.8|6494.1|6491.3|6494.5|6491.7|6493.6|6490.8|14
1614163940000|2021-02-24 10:52:20|6494.6|6491.8|6495.6|6492.8|6495.6|6492.8|6494.6|6491.8|282
1614163960000|2021-02-24 10:52:40|6496.1|6493.3|6495.6|6492.8|6496.1|6493.3|6495.6|6492.8|11
1614163970000|2021-02-24 10:52:50|6496.1|6493.3|6496.6|6493.8|6496.6|6493.8|6496.1|6493.3|5
1614163980000|2021-02-24 10:53:00|6496.1|6493.3|6496.6|6493.8|6496.6|6493.8|6496.1|6493.3|14
1614163990000|2021-02-24 10:53:10|6497.5|6494.7|6497.6|6494.8|6497.6|6494.8|6497.1|6494.3|312
1614164000000|2021-02-24 10:53:20|6498.1|6495.3|6498.1|6495.3|6498.1|6495.3|6498.1|6495.3|0
1614164010000|2021-02-24 10:53:30|6498|6495.2|6497.1|6494.3|6498|6495.2|6496.6|6493.8|5
1614164020000|2021-02-24 10:53:40|6497.6|6494.8|6497.1|6494.3|6497.6|6494.8|6497.1|6494.3|5
1614164040000|2021-02-24 10:54:00|6497.6|6494.8|6496.6|6493.8|6497.6|6494.8|6496.6|6493.8|9
1614164050000|2021-02-24 10:54:10|||||||||15
1614164060000|2021-02-24 10:54:20|6497|6494.2|6496.6|6493.8|6497|6494.2|6496.5|6493.7|30
1614164080000|2021-02-24 10:54:40|6495.6|6492.8|6493.5|6490.7|6496|6493.2|6493.5|6490.7|31
1614164090000|2021-02-24 10:54:50|6493.6|6490.8|6492.5|6489.7|6493.6|6490.8|6492|6489.2|12
1614164100000|2021-02-24 10:55:00|6492.1|6489.3|6493|6490.2|6493|6490.2|6491.6|6488.8|10
1614164110000|2021-02-24 10:55:10|6492.5|6489.7|6493|6490.2|6493|6490.2|6492.5|6489.7|12
1614164120000|2021-02-24 10:55:20|6493.5|6490.7|6493|6490.2|6493.5|6490.7|6492.5|6489.7|7
1614164130000|2021-02-24 10:55:30|6493.5|6490.7|6493.5|6490.7|6493.5|6490.7|6493.5|6490.7|1
1614164140000|2021-02-24 10:55:40|6494|6491.2|6493.5|6490.7|6494|6491.2|6493.5|6490.7|5
1614164150000|2021-02-24 10:55:50|6494|6491.2|6494.5|6491.7|6494.5|6491.7|6493.5|6490.7|1
1614164160000|2021-02-24 10:56:00|6495.5|6492.7|6495.5|6492.7|6495.5|6492.7|6495.5|6492.7|5
1614164170000|2021-02-24 10:56:10|6496|6493.2|6496.5|6493.7|6496.5|6493.7|6496|6493.2|12
1614164180000|2021-02-24 10:56:20|6495.6|6492.8|6496.5|6493.7|6497|6494.2|6494.6|6491.8|239
1614164190000|2021-02-24 10:56:30|||||||||2
1614164200000|2021-02-24 10:56:40|6496|6493.2|6493.5|6490.7|6496|6493.2|6493.5|6490.7|66
1614164210000|2021-02-24 10:56:50|6494|6491.2|6495.5|6492.7|6495.5|6492.7|6493.5|6490.7|522
1614164220000|2021-02-24 10:57:00|6496|6493.2|6496.6|6493.8|6496.6|6493.8|6495.5|6492.7|132
1614164230000|2021-02-24 10:57:10|6496.1|6493.3|6497.6|6494.8|6497.6|6494.8|6496.1|6493.3|107
1614164240000|2021-02-24 10:57:20|6499.6|6496.8|6499.1|6496.3|6499.6|6496.8|6498.6|6495.8|236
1614164250000|2021-02-24 10:57:30|6498.6|6495.8|6498.6|6495.8|6498.6|6495.8|6498.6|6495.8|33
1614164260000|2021-02-24 10:57:40|6499.1|6496.3|6499.6|6496.8|6499.6|6496.8|6499.1|6496.3|5
1614164280000|2021-02-24 10:58:00|||||||||4
1614164290000|2021-02-24 10:58:10|6500.6|6497.8|6499.1|6496.3|6500.6|6497.8|6498.6|6495.8|331
1614164300000|2021-02-24 10:58:20|6499.6|6496.8|6502.6|6499.8|6502.6|6499.8|6499.6|6496.8|203
1614164310000|2021-02-24 10:58:30|6502.1|6499.3|6502.1|6499.3|6502.6|6499.8|6501.6|6498.8|32
1614164320000|2021-02-24 10:58:40|6501.6|6498.8|6501.1|6498.3|6501.6|6498.8|6500.6|6497.8|9
1614164330000|2021-02-24 10:58:50|6501.6|6498.8|6501.1|6498.3|6501.6|6498.8|6500.6|6497.8|6
1614164340000|2021-02-24 10:59:00|6501.6|6498.8|6501.6|6498.8|6501.6|6498.8|6501.6|6498.8|0
1614164350000|2021-02-24 10:59:10|6501.1|6498.3|6501.6|6498.8|6501.6|6498.8|6501.1|6498.3|6
1614164360000|2021-02-24 10:59:20|6501.1|6498.3|6501.1|6498.3|6501.6|6498.8|6501.1|6498.3|5
1614164370000|2021-02-24 10:59:30|6500.6|6497.8|6500.6|6497.8|6500.6|6497.8|6500.6|6497.8|0
1614164380000|2021-02-24 10:59:40|6501.1|6498.3|6501.1|6498.3|6501.1|6498.3|6501.1|6498.3|4
1614164390000|2021-02-24 10:59:50|6501.6|6498.8|6501.6|6498.8|6501.6|6498.8|6501.1|6498.3|4
1614164400000|2021-02-24 11:00:00|6500.6|6497.8|6501.6|6498.8|6501.6|6498.8|6499.6|6496.8|56
1614164410000|2021-02-24 11:00:10|6501.1|6498.3|6500.6|6497.8|6501.6|6498.8|6500.6|6497.8|8
1614164420000|2021-02-24 11:00:20|6500.1|6497.3|6500.6|6497.8|6500.6|6497.8|6500.1|6497.3|3
1614164430000|2021-02-24 11:00:30|6501.1|6498.3|6501.1|6498.3|6501.1|6498.3|6500.6|6497.8|3
1614164440000|2021-02-24 11:00:40|6501.6|6498.8|6501.6|6498.8|6501.6|6498.8|6501.6|6498.8|0
1614164450000|2021-02-24 11:00:50|||||||||2
1614164460000|2021-02-24 11:01:00|6501.1|6498.3|6501.1|6498.3|6501.6|6498.8|6500.6|6497.8|12
1614164470000|2021-02-24 11:01:10|6501.6|6498.8|6500.6|6497.8|6501.6|6498.8|6500.6|6497.8|0
1614164480000|2021-02-24 11:01:20|6501.6|6498.8|6500.6|6497.8|6501.6|6498.8|6500.6|6497.8|9
1614164490000|2021-02-24 11:01:30|6501.1|6498.3|6501.1|6498.3|6501.6|6498.8|6501.1|6498.3|15
1614164500000|2021-02-24 11:01:40|6500.6|6497.8|6500.6|6497.8|6500.6|6497.8|6500.6|6497.8|0
1614164520000|2021-02-24 11:02:00|6501.1|6498.3|6500.6|6497.8|6501.1|6498.3|6500.6|6497.8|3
1614164540000|2021-02-24 11:02:20|6501.6|6498.8|6501.6|6498.8|6501.6|6498.8|6501.6|6498.8|9
1614164550000|2021-02-24 11:02:30|||||||||133
1614164560000|2021-02-24 11:02:40|6502.6|6499.8|6501.6|6498.8|6504.6|6501.8|6501.6|6498.8|1206
1614164570000|2021-02-24 11:02:50|6500.6|6497.8|6499.6|6496.8|6500.6|6497.8|6499.6|6496.8|22
1614164580000|2021-02-24 11:03:00|6500.1|6497.3|6500.6|6497.8|6500.6|6497.8|6500.1|6497.3|25
1614164590000|2021-02-24 11:03:10|6499.6|6496.8|6498.6|6495.8|6499.6|6496.8|6496.6|6493.8|41
1614164610000|2021-02-24 11:03:30|6498.1|6495.3|6498.6|6495.8|6498.6|6495.8|6498.1|6495.3|2
1614164620000|2021-02-24 11:03:40|6498.1|6495.3|6498.1|6495.3|6498.1|6495.3|6498.1|6495.3|1
1614164630000|2021-02-24 11:03:50|6498.6|6495.8|6499.1|6496.3|6499.6|6496.8|6498.1|6495.3|7
1614164640000|2021-02-24 11:04:00|6498.6|6495.8|6498.6|6495.8|6499.1|6496.3|6497.6|6494.8|6
1614164650000|2021-02-24 11:04:10|6498.1|6495.3|6501.1|6498.3|6501.6|6498.8|6498.1|6495.3|62
1614164660000|2021-02-24 11:04:20|6501.6|6498.8|6500.6|6497.8|6501.6|6498.8|6500.6|6497.8|31
1614164670000|2021-02-24 11:04:30|6501.6|6498.8|6501.1|6498.3|6501.6|6498.8|6501.1|6498.3|8
1614164680000|2021-02-24 11:04:40|6500.6|6497.8|6500.6|6497.8|6500.6|6497.8|6500.6|6497.8|9
1614164690000|2021-02-24 11:04:50|6501.6|6498.8|6501.6|6498.8|6501.6|6498.8|6500.6|6497.8|25
1614164700000|2021-02-24 11:05:00|6501.1|6498.3|6501.1|6498.3|6501.1|6498.3|6501.1|6498.3|11
1614164710000|2021-02-24 11:05:10|6500.6|6497.8|6500.6|6497.8|6501.1|6498.3|6500.6|6497.8|30
1614164720000|2021-02-24 11:05:20|6501.1|6498.3|6501.1|6498.3|6501.1|6498.3|6500.6|6497.8|5
1614164730000|2021-02-24 11:05:30|6501.6|6498.8|6502.1|6499.3|6502.6|6499.8|6501.1|6498.3|53
1614164740000|2021-02-24 11:05:40|6502.6|6499.8|6502.6|6499.8|6502.6|6499.8|6502.6|6499.8|1
1614164750000|2021-02-24 11:05:50|6502.1|6499.3|6502.1|6499.3|6502.1|6499.3|6502.1|6499.3|3
1614164760000|2021-02-24 11:06:00|6502.6|6499.8|6501.6|6498.8|6502.6|6499.8|6500.6|6497.8|13
1614164770000|2021-02-24 11:06:10|6502.6|6499.8|6501.6|6498.8|6502.6|6499.8|6501.6|6498.8|5
1614164780000|2021-02-24 11:06:20|6502.1|6499.3|6502.1|6499.3|6502.1|6499.3|6501.6|6498.8|1
1614164790000|2021-02-24 11:06:30|6501.6|6498.8|6502.1|6499.3|6502.1|6499.3|6501.6|6498.8|2
1614164800000|2021-02-24 11:06:40|6501.6|6498.8|6500.1|6497.3|6501.6|6498.8|6500.1|6497.3|50
1614164810000|2021-02-24 11:06:50|6500.6|6497.8|6501.6|6498.8|6501.6|6498.8|6500.6|6497.8|8
1614164820000|2021-02-24 11:07:00|6502.1|6499.3|6502.1|6499.3|6502.1|6499.3|6501.6|6498.8|5
1614164830000|2021-02-24 11:07:10|6501.6|6498.8|6502.6|6499.8|6502.6|6499.8|6501.6|6498.8|4
1614164840000|2021-02-24 11:07:20|6501.6|6498.8|6501.6|6498.8|6501.6|6498.8|6501.6|6498.8|10
1614164850000|2021-02-24 11:07:30|6502.1|6499.3|6502.6|6499.8|6502.6|6499.8|6502.1|6499.3|2
1614164860000|2021-02-24 11:07:40|||||||||3
1614164870000|2021-02-24 11:07:50|||||||||16
1614164880000|2021-02-24 11:08:00|6503.6|6500.8|6507.6|6504.8|6507.6|6504.8|6503.6|6500.8|100
1614164890000|2021-02-24 11:08:10|6506.6|6503.8|6506.1|6503.3|6507.1|6504.3|6505.6|6502.8|4
1614164900000|2021-02-24 11:08:20|6506.6|6503.8|6506.6|6503.8|6506.6|6503.8|6506.1|6503.3|0
1614164910000|2021-02-24 11:08:30|6507.1|6504.3|6506.6|6503.8|6507.1|6504.3|6506.6|6503.8|6
1614164920000|2021-02-24 11:08:40|6505.6|6502.8|6505.6|6502.8|6505.6|6502.8|6505.6|6502.8|13
1614164930000|2021-02-24 11:08:50|6506.1|6503.3|6506.6|6503.8|6506.6|6503.8|6505.6|6502.8|2
1614164940000|2021-02-24 11:09:00|6506.1|6503.3|6506.1|6503.3|6506.6|6503.8|6505.6|6502.8|11
1614164950000|2021-02-24 11:09:10|6506.6|6503.8|6507.1|6504.3|6507.1|6504.3|6506.6|6503.8|0
1614164960000|2021-02-24 11:09:20|6506.6|6503.8|6506.1|6503.3|6506.6|6503.8|6506.1|6503.3|6
1614164970000|2021-02-24 11:09:30|6505.6|6502.8|6505.1|6502.3|6506.1|6503.3|6504.6|6501.8|17
1614164980000|2021-02-24 11:09:40|6504.6|6501.8|6504.6|6501.8|6505.1|6502.3|6504.6|6501.8|1
1614164990000|2021-02-24 11:09:50|6505.1|6502.3|6505.6|6502.8|6505.6|6502.8|6504.6|6501.8|11
1614165010000|2021-02-24 11:10:10|6505.1|6502.3|6505.6|6502.8|6505.6|6502.8|6505.1|6502.3|8
1614165020000|2021-02-24 11:10:20|6506.1|6503.3|6504.6|6501.8|6506.1|6503.3|6504.6|6501.8|17
1614165030000|2021-02-24 11:10:30|6505.1|6502.3|6505.1|6502.3|6505.1|6502.3|6504.6|6501.8|23
1614165040000|2021-02-24 11:10:40|6505.6|6502.8|6505.6|6502.8|6505.6|6502.8|6504.6|6501.8|6
1614165050000|2021-02-24 11:10:50|6504.6|6501.8|6505.6|6502.8|6505.6|6502.8|6504.6|6501.8|100
1614165060000|2021-02-24 11:11:00|6505.1|6502.3|6504.6|6501.8|6505.1|6502.3|6504.6|6501.8|6
1614165070000|2021-02-24 11:11:10|6503.6|6500.8|6503.6|6500.8|6503.6|6500.8|6503.6|6500.8|3
1614165080000|2021-02-24 11:11:20|6504.6|6501.8|6503.6|6500.8|6504.6|6501.8|6503.6|6500.8|13
1614165090000|2021-02-24 11:11:30|6504.1|6501.3|6504.1|6501.3|6504.1|6501.3|6503.6|6500.8|1
1614165100000|2021-02-24 11:11:40|6503.6|6500.8|6503.6|6500.8|6504.1|6501.3|6503.6|6500.8|2
1614165110000|2021-02-24 11:11:50|6504.1|6501.3|6504.1|6501.3|6504.1|6501.3|6504.1|6501.3|0
1614165120000|2021-02-24 11:12:00|6504.6|6501.8|6505.6|6502.8|6505.6|6502.8|6504.1|6501.3|25
1614165130000|2021-02-24 11:12:10|6505.1|6502.3|6504.6|6501.8|6505.1|6502.3|6504.6|6501.8|0
1614165140000|2021-02-24 11:12:20|6503.6|6500.8|6503.6|6500.8|6503.6|6500.8|6503.6|6500.8|2
1614165150000|2021-02-24 11:12:30|||||||||1
1614165160000|2021-02-24 11:12:40|6504.6|6501.8|6503.6|6500.8|6504.6|6501.8|6503.6|6500.8|5
1614165170000|2021-02-24 11:12:50|6504.1|6501.3|6503.6|6500.8|6504.1|6501.3|6503.6|6500.8|2
1614165180000|2021-02-24 11:13:00|6504.1|6501.3|6503.6|6500.8|6504.1|6501.3|6503.6|6500.8|1
1614165190000|2021-02-24 11:13:10|6504.1|6501.3|6503.6|6500.8|6504.6|6501.8|6503.1|6500.3|37
1614165200000|2021-02-24 11:13:20|6504.1|6501.3|6504.1|6501.3|6504.1|6501.3|6504.1|6501.3|18
1614165210000|2021-02-24 11:13:30|6504.5|6501.7|6504.1|6501.3|6504.6|6501.8|6504.1|6501.3|4
1614165220000|2021-02-24 11:13:40|6503.6|6500.8|6503.6|6500.8|6504.6|6501.8|6503.6|6500.8|96
1614165230000|2021-02-24 11:13:50|6504.1|6501.3|6504.6|6501.8|6504.6|6501.8|6503.6|6500.8|7
1614165240000|2021-02-24 11:14:00|||||||||1
1614165270000|2021-02-24 11:14:30|6503.6|6500.8|6503.6|6500.8|6504.1|6501.3|6503.6|6500.8|28
1614165280000|2021-02-24 11:14:40|6503.1|6500.3|6502.6|6499.8|6503.1|6500.3|6502.6|6499.8|18
1614165290000|2021-02-24 11:14:50|6503.6|6500.8|6503.1|6500.3|6503.6|6500.8|6502.6|6499.8|23
1614165300000|2021-02-24 11:15:00|6502.6|6499.8|6503.1|6500.3|6503.1|6500.3|6502.6|6499.8|2
1614165310000|2021-02-24 11:15:10|6503.6|6500.8|6503.6|6500.8|6503.6|6500.8|6503.6|6500.8|19
1614165320000|2021-02-24 11:15:20|||||||||5
1614165330000|2021-02-24 11:15:30|6504.6|6501.8|6504.6|6501.8|6504.6|6501.8|6504.6|6501.8|7
1614165350000|2021-02-24 11:15:50|6505.5|6502.7|6505.6|6502.8|6505.6|6502.8|6505.5|6502.7|8
1614165380000|2021-02-24 11:16:20|6506.5|6503.7|6506.6|6503.8|6506.6|6503.8|6506.5|6503.7|29
1614165390000|2021-02-24 11:16:30|||||||||111
1614165400000|2021-02-24 11:16:40|6505.6|6502.8|6505.6|6502.8|6505.6|6502.8|6505.6|6502.8|12
1614165410000|2021-02-24 11:16:50|6504.6|6501.8|6504.6|6501.8|6504.6|6501.8|6504.6|6501.8|12
1614165420000|2021-02-24 11:17:00|6505.6|6502.8|6505.6|6502.8|6505.6|6502.8|6505.6|6502.8|19
1614165430000|2021-02-24 11:17:10|6505.1|6502.3|6505.1|6502.3|6505.1|6502.3|6504.6|6501.8|3
1614165440000|2021-02-24 11:17:20|6504.6|6501.8|6504.6|6501.8|6504.6|6501.8|6504.1|6501.3|17
1614165450000|2021-02-24 11:17:30|6504.1|6501.3|6503.6|6500.8|6504.1|6501.3|6503.6|6500.8|13
1614165460000|2021-02-24 11:17:40|6503.5|6500.7|6503|6500.2|6503.5|6500.7|6502.6|6499.8|13
1614165470000|2021-02-24 11:17:50|||||||||3
1614165480000|2021-02-24 11:18:00|6502.6|6499.8|6503|6500.2|6503.5|6500.7|6502.5|6499.7|5
1614165490000|2021-02-24 11:18:10|6502.6|6499.8|6502.6|6499.8|6502.6|6499.8|6502.5|6499.7|2
1614165500000|2021-02-24 11:18:20|6503|6500.2|6503.5|6500.7|6503.5|6500.7|6503|6500.2|0
1614165510000|2021-02-24 11:18:30|6503|6500.2|6504|6501.2|6504|6501.2|6503|6500.2|21
1614165520000|2021-02-24 11:18:40|6504.1|6501.3|6502.5|6499.7|6504.5|6501.7|6501.5|6498.7|596
1614165530000|2021-02-24 11:18:50|6502|6499.2|6502|6499.2|6502|6499.2|6502|6499.2|0
1614165540000|2021-02-24 11:19:00|6502.1|6499.3|6502.5|6499.7|6502.5|6499.7|6501.6|6498.8|5
1614165550000|2021-02-24 11:19:10|6502|6499.2|6500.5|6497.7|6502|6499.2|6500.5|6497.7|7
1614165560000|2021-02-24 11:19:20|6500.6|6497.8|6500.5|6497.7|6500.6|6497.8|6500.5|6497.7|1
1614165570000|2021-02-24 11:19:30|6500.6|6497.8|6500.5|6497.7|6500.6|6497.8|6500.5|6497.7|0
1614165580000|2021-02-24 11:19:40|6500.6|6497.8|6500.5|6497.7|6500.6|6497.8|6500.5|6497.7|1
1614165590000|2021-02-24 11:19:50|6500.6|6497.8|6500.5|6497.7|6500.6|6497.8|6500.5|6497.7|0
1614165600000|2021-02-24 11:20:00|6500.6|6497.8|6502|6499.2|6502.1|6499.3|6500.5|6497.7|17
1614165610000|2021-02-24 11:20:10|6501.6|6498.8|6502.5|6499.7|6502.6|6499.8|6501.6|6498.8|1
1614165620000|2021-02-24 11:20:20|6502.6|6499.8|6504.5|6501.7|6504.5|6501.7|6502.5|6499.7|8
1614165630000|2021-02-24 11:20:30|6505.5|6502.7|6505.5|6502.7|6505.6|6502.8|6505|6502.2|4
1614165640000|2021-02-24 11:20:40|||||||||1
1614165650000|2021-02-24 11:20:50|6505.6|6502.8|6504.6|6501.8|6505.6|6502.8|6504.5|6501.7|7
1614165660000|2021-02-24 11:21:00|6505.5|6502.7|6506.5|6503.7|6506.6|6503.8|6505.5|6502.7|5
1614165670000|2021-02-24 11:21:10|6505.6|6502.8|6507|6504.2|6507|6504.2|6505.6|6502.8|9
1614165680000|2021-02-24 11:21:20|6506.6|6503.8|6506.5|6503.7|6506.6|6503.8|6506.5|6503.7|1
1614165690000|2021-02-24 11:21:30|6507|6504.2|6507.6|6504.8|6507.6|6504.8|6507|6504.2|5
1614165700000|2021-02-24 11:21:40|6506.6|6503.8|6505.6|6502.8|6506.6|6503.8|6505.6|6502.8|21
1614165710000|2021-02-24 11:21:50|6506|6503.2|6506|6503.2|6506|6503.2|6506|6503.2|1
1614165720000|2021-02-24 11:22:00|6506.5|6503.7|6506.5|6503.7|6506.5|6503.7|6506.5|6503.7|0
1614165730000|2021-02-24 11:22:10|6507|6504.2|6507|6504.2|6507.6|6504.8|6506.5|6503.7|14
1614165740000|2021-02-24 11:22:20|6507.5|6504.7|6505.5|6502.7|6507.5|6504.7|6505|6502.2|10
1614165750000|2021-02-24 11:22:30|6504.5|6501.7|6504|6501.2|6504.5|6501.7|6503.5|6500.7|2
1614165760000|2021-02-24 11:22:40|6504.5|6501.7|6505.5|6502.7|6505.5|6502.7|6504.5|6501.7|32
1614165780000|2021-02-24 11:23:00|6506|6503.2|6505.5|6502.7|6506|6503.2|6505.5|6502.7|2
1614165790000|2021-02-24 11:23:10|6505.6|6502.8|6509|6506.2|6509.5|6506.7|6505.6|6502.8|26
1614165800000|2021-02-24 11:23:20|6509.5|6506.7|6511.5|6508.7|6512|6509.2|6509.5|6506.7|140
1614165810000|2021-02-24 11:23:30|6512|6509.2|6514.5|6511.7|6514.5|6511.7|6512|6509.2|143
1614165820000|2021-02-24 11:23:40|6514|6511.2|6512.5|6509.7|6514|6511.2|6512.5|6509.7|23
1614165830000|2021-02-24 11:23:50|6511.5|6508.7|6511.5|6508.7|6511.5|6508.7|6511.5|6508.7|19
1614165840000|2021-02-24 11:24:00|6512.5|6509.7|6514.5|6511.7|6514.5|6511.7|6512.5|6509.7|15
1614165850000|2021-02-24 11:24:10|6515|6512.2|6514.5|6511.7|6515|6512.2|6514.5|6511.7|18
1614165860000|2021-02-24 11:24:20|6515|6512.2|6515.5|6512.7|6515.5|6512.7|6515|6512.2|12
1614165870000|2021-02-24 11:24:30|6515|6512.2|6513.5|6510.7|6515|6512.2|6513.5|6510.7|21
1614165880000|2021-02-24 11:24:40|6513|6510.2|6513.5|6510.7|6513.5|6510.7|6513|6510.2|8
1614165890000|2021-02-24 11:24:50|6513|6510.2|6512|6509.2|6513.5|6510.7|6510.5|6507.7|138
1614165900000|2021-02-24 11:25:00|6511.5|6508.7|6511.5|6508.7|6511.5|6508.7|6511|6508.2|9
1614165910000|2021-02-24 11:25:10|6512.5|6509.7|6512|6509.2|6512.5|6509.7|6511.5|6508.7|42
1614165920000|2021-02-24 11:25:20|6512.1|6509.3|6512.5|6509.7|6512.5|6509.7|6512.1|6509.3|5
1614165940000|2021-02-24 11:25:40|6511.5|6508.7|6511.5|6508.7|6512.5|6509.7|6511.5|6508.7|47
1614165950000|2021-02-24 11:25:50|6511|6508.2|6510.5|6507.7|6511|6508.2|6510.5|6507.7|21
1614165960000|2021-02-24 11:26:00|6511|6508.2|6512.5|6509.7|6512.5|6509.7|6511|6508.2|17
1614165970000|2021-02-24 11:26:10|||||||||5
1614165980000|2021-02-24 11:26:20|||||||||11
1614165990000|2021-02-24 11:26:30|6512|6509.2|6511.5|6508.7|6512|6509.2|6511.5|6508.7|11
1614166000000|2021-02-24 11:26:40|6512|6509.2|6511.5|6508.7|6512|6509.2|6511.5|6508.7|8
1614166010000|2021-02-24 11:26:50|6512|6509.2|6512.5|6509.7|6512.5|6509.7|6512|6509.2|3
1614166020000|2021-02-24 11:27:00|6513.5|6510.7|6513.5|6510.7|6514.5|6511.7|6513.5|6510.7|232
1614166030000|2021-02-24 11:27:10|6512.5|6509.7|6511.5|6508.7|6512.5|6509.7|6511|6508.2|18
1614166040000|2021-02-24 11:27:20|6512|6509.2|6512|6509.2|6512|6509.2|6511.5|6508.7|0
1614166050000|2021-02-24 11:27:30|6512.5|6509.7|6516|6513.2|6516.5|6513.7|6512.5|6509.7|91
1614166060000|2021-02-24 11:27:40|6516.5|6513.7|6515.5|6512.7|6516.5|6513.7|6514|6511.2|26
1614166070000|2021-02-24 11:27:50|6515|6512.2|6515.5|6512.7|6515.5|6512.7|6515|6512.2|0
1614166080000|2021-02-24 11:28:00|6515|6512.2|6516|6513.2|6516.5|6513.7|6515|6512.2|32
1614166090000|2021-02-24 11:28:10|6516.5|6513.7|6515.5|6512.7|6516.5|6513.7|6515.5|6512.7|16
1614166100000|2021-02-24 11:28:20|6516|6513.2|6515.5|6512.7|6516|6513.2|6515.5|6512.7|9
1614166110000|2021-02-24 11:28:30|||||||||1
1614166120000|2021-02-24 11:28:40|6516.5|6513.7|6516|6513.2|6516.5|6513.7|6516|6513.2|10
1614166130000|2021-02-24 11:28:50|6516.5|6513.7|6516.5|6513.7|6516.5|6513.7|6516|6513.2|5
1614166140000|2021-02-24 11:29:00|6517.5|6514.7|6517|6514.2|6517.5|6514.7|6516.5|6513.7|12
1614166150000|2021-02-24 11:29:10|6517.5|6514.7|6517.5|6514.7|6517.5|6514.7|6517.5|6514.7|5
1614166160000|2021-02-24 11:29:20|6518.5|6515.7|6518|6515.2|6518.5|6515.7|6518|6515.2|29
1614166170000|2021-02-24 11:29:30|6517.5|6514.7|6517.5|6514.7|6518|6515.2|6517.5|6514.7|8
1614166180000|2021-02-24 11:29:40|6518.5|6515.7|6519.5|6516.7|6519.5|6516.7|6518.5|6515.7|15
1614166190000|2021-02-24 11:29:50|||||||||33
1614166200000|2021-02-24 11:30:00|6518.6|6515.8|6515.5|6512.7|6518.6|6515.8|6515.5|6512.7|46
1614166210000|2021-02-24 11:30:10|6516|6513.2|6515.5|6512.7|6516|6513.2|6514.5|6511.7|19
1614166220000|2021-02-24 11:30:20|6515|6512.2|6516.5|6513.7|6516.5|6513.7|6515|6512.2|4
1614166230000|2021-02-24 11:30:30|6517|6514.2|6516.5|6513.7|6517|6514.2|6516.5|6513.7|9
1614166240000|2021-02-24 11:30:40|6517|6514.2|6516.5|6513.7|6517|6514.2|6516.5|6513.7|2
1614166250000|2021-02-24 11:30:50|6517|6514.2|6516.5|6513.7|6517|6514.2|6516.5|6513.7|1
1614166260000|2021-02-24 11:31:00|6517|6514.2|6514.5|6511.7|6517|6514.2|6514.5|6511.7|32
1614166270000|2021-02-24 11:31:10|6513.5|6510.7|6512.5|6509.7|6513.5|6510.7|6512.5|6509.7|89
1614166280000|2021-02-24 11:31:20|6513|6510.2|6513|6510.2|6513.5|6510.7|6513|6510.2|7
1614166290000|2021-02-24 11:31:30|6513.5|6510.7|6513.5|6510.7|6514|6511.2|6513.5|6510.7|9
1614166300000|2021-02-24 11:31:40|6514|6511.2|6513|6510.2|6514.5|6511.7|6512.5|6509.7|56
1614166310000|2021-02-24 11:31:50|6512.5|6509.7|6511.5|6508.7|6513|6510.2|6511.5|6508.7|4
1614166320000|2021-02-24 11:32:00|6510.5|6507.7|6510|6507.2|6510.5|6507.7|6508.5|6505.7|340
1614166330000|2021-02-24 11:32:10|6509.5|6506.7|6511|6508.2|6511|6508.2|6509.5|6506.7|36
1614166340000|2021-02-24 11:32:20|6511.5|6508.7|6508|6505.2|6511.5|6508.7|6507.5|6504.7|54
1614166350000|2021-02-24 11:32:30|6508.5|6505.7|6510|6507.2|6510|6507.2|6508.5|6505.7|315
1614166360000|2021-02-24 11:32:40|6509.5|6506.7|6509|6506.2|6509.5|6506.7|6509|6506.2|22
1614166370000|2021-02-24 11:32:50|6508.5|6505.7|6508|6505.2|6509|6506.2|6507.5|6504.7|61
1614166380000|2021-02-24 11:33:00|6508.5|6505.7|6508|6505.2|6508.5|6505.7|6507.5|6504.7|14
1614166390000|2021-02-24 11:33:10|6508.5|6505.7|6508.5|6505.7|6509.5|6506.7|6508.5|6505.7|6
1614166400000|2021-02-24 11:33:20|6509|6506.2|6509|6506.2|6509|6506.2|6508.5|6505.7|1
1614166410000|2021-02-24 11:33:30|6509.5|6506.7|6509.5|6506.7|6509.5|6506.7|6509.5|6506.7|1
1614166420000|2021-02-24 11:33:40|6509|6506.2|6509|6506.2|6509|6506.2|6509|6506.2|2
1614166430000|2021-02-24 11:33:50|6509.5|6506.7|6507.5|6504.7|6509.5|6506.7|6507.5|6504.7|4
1614166440000|2021-02-24 11:34:00|6508|6505.2|6507|6504.2|6508.5|6505.7|6506.5|6503.7|9
1614166450000|2021-02-24 11:34:10|6506.5|6503.7|6505.5|6502.7|6507.5|6504.7|6505|6502.2|7
1614166460000|2021-02-24 11:34:20|6505|6502.2|6506.5|6503.7|6506.5|6503.7|6505|6502.2|4
1614166470000|2021-02-24 11:34:30|6506|6503.2|6505.5|6502.7|6506.5|6503.7|6505.5|6502.7|1
1614166480000|2021-02-24 11:34:40|6506|6503.2|6505.5|6502.7|6506|6503.2|6505.5|6502.7|15
1614166490000|2021-02-24 11:34:50|6506|6503.2|6506.5|6503.7|6506.5|6503.7|6505.5|6502.7|5
1614166500000|2021-02-24 11:35:00|6506|6503.2|6506.5|6503.7|6507.5|6504.7|6506|6503.2|6
1614166510000|2021-02-24 11:35:10|6506|6503.2|6506|6503.2|6506.5|6503.7|6505.5|6502.7|3
1614166520000|2021-02-24 11:35:20|6506.5|6503.7|6506|6503.2|6506.5|6503.7|6505.5|6502.7|13
1614166530000|2021-02-24 11:35:30|6506.5|6503.7|6506.5|6503.7|6506.5|6503.7|6506|6503.2|1
1614166540000|2021-02-24 11:35:40|6507|6504.2|6508|6505.2|6508|6505.2|6506.5|6503.7|0
1614166550000|2021-02-24 11:35:50|6507.5|6504.7|6507.5|6504.7|6508|6505.2|6507.5|6504.7|1
1614166560000|2021-02-24 11:36:00|6508|6505.2|6509.5|6506.7|6509.5|6506.7|6508|6505.2|1
1614166570000|2021-02-24 11:36:10|||||||||1
1614166580000|2021-02-24 11:36:20|6508.5|6505.7|6508.5|6505.7|6508.5|6505.7|6508.5|6505.7|18
1614166590000|2021-02-24 11:36:30|6509|6506.2|6509.5|6506.7|6509.5|6506.7|6508.5|6505.7|4
1614166600000|2021-02-24 11:36:40|6510|6507.2|6509.5|6506.7|6510|6507.2|6509.5|6506.7|6
1614166610000|2021-02-24 11:36:50|6510|6507.2|6510.5|6507.7|6510.5|6507.7|6510|6507.2|3
1614166620000|2021-02-24 11:37:00|||||||||1
1614166630000|2021-02-24 11:37:10|6509.5|6506.7|6511|6508.2|6511|6508.2|6509.5|6506.7|35
1614166640000|2021-02-24 11:37:20|6511.5|6508.7|6511.5|6508.7|6511.5|6508.7|6511.5|6508.7|3
1614166650000|2021-02-24 11:37:30|||||||||96
1614166660000|2021-02-24 11:37:40|6512.5|6509.7|6513.5|6510.7|6514.5|6511.7|6512.5|6509.7|61
1614166670000|2021-02-24 11:37:50|6512.5|6509.7|6513|6510.2|6513|6510.2|6512.5|6509.7|27
1614166680000|2021-02-24 11:38:00|6513.5|6510.7|6512.5|6509.7|6513.5|6510.7|6512.5|6509.7|7
1614166690000|2021-02-24 11:38:10|6510.5|6507.7|6510.5|6507.7|6511|6508.2|6510.5|6507.7|72
1614166700000|2021-02-24 11:38:20|6511|6508.2|6511.5|6508.7|6511.5|6508.7|6511|6508.2|251
1614166710000|2021-02-24 11:38:30|6511|6508.2|6511|6508.2|6511|6508.2|6510.5|6507.7|167
1614166720000|2021-02-24 11:38:40|6511.5|6508.7|6511|6508.2|6511.5|6508.7|6511|6508.2|6
1614166730000|2021-02-24 11:38:50|||||||||1
1614166740000|2021-02-24 11:39:00|6510.5|6507.7|6509.5|6506.7|6510.5|6507.7|6509.5|6506.7|18
1614166750000|2021-02-24 11:39:10|6510|6507.2|6509.5|6506.7|6510|6507.2|6509.5|6506.7|2
1614166760000|2021-02-24 11:39:20|||||||||1
1614166770000|2021-02-24 11:39:30|||||||||3
1614166780000|2021-02-24 11:39:40|6510|6507.2|6511|6508.2|6511|6508.2|6510|6507.2|3
1614166790000|2021-02-24 11:39:50|6510.5|6507.7|6510.5|6507.7|6510.5|6507.7|6510.5|6507.7|1
1614166800000|2021-02-24 11:40:00|6511|6508.2|6511|6508.2|6511.5|6508.7|6511|6508.2|11
1614166810000|2021-02-24 11:40:10|6510.5|6507.7|6507.5|6504.7|6510.5|6507.7|6507.5|6504.7|105
1614166820000|2021-02-24 11:40:20|6507|6504.2|6504.5|6501.7|6507|6504.2|6504.5|6501.7|302
1614166830000|2021-02-24 11:40:30|6505.5|6502.7|6505.5|6502.7|6506.5|6503.7|6504|6501.1|268
1614166840000|2021-02-24 11:40:40|6506|6503.2|6506|6503.2|6506|6503.2|6505.5|6502.7|10
1614166850000|2021-02-24 11:40:50|6505.5|6502.7|6505|6502.2|6506|6503.2|6504.5|6501.7|20
1614166860000|2021-02-24 11:41:00|6505.5|6502.7|6506|6503.2|6506|6503.2|6505.5|6502.7|0
1614166870000|2021-02-24 11:41:10|6506.5|6503.7|6507.5|6504.7|6508|6505.2|6506.5|6503.7|6
1614166880000|2021-02-24 11:41:20|6508|6505.2|6509|6506.2|6509|6506.2|6508|6505.2|8
1614166890000|2021-02-24 11:41:30|6508.5|6505.7|6509|6506.2|6509|6506.2|6508.5|6505.7|3
1614166900000|2021-02-24 11:41:40|6508.5|6505.7|6509|6506.2|6509|6506.2|6508.5|6505.7|0
1614166910000|2021-02-24 11:41:50|6509.5|6506.7|6507|6504.2|6509.5|6506.7|6507|6504.2|30
1614166920000|2021-02-24 11:42:00|6506.5|6503.7|6506|6503.2|6506.5|6503.7|6506|6503.2|77
1614166930000|2021-02-24 11:42:10|6506.5|6503.7|6506.5|6503.7|6506.5|6503.7|6506.5|6503.7|0
1614166940000|2021-02-24 11:42:20|6507|6504.2|6507|6504.2|6507|6504.2|6505.5|6502.7|23
1614166950000|2021-02-24 11:42:30|6506.5|6503.7|6506.5|6503.7|6507|6504.2|6506.5|6503.7|4
1614166960000|2021-02-24 11:42:40|6507|6504.2|6507|6504.2|6507.5|6504.7|6507|6504.2|2
1614166970000|2021-02-24 11:42:50|6506.5|6503.7|6506.5|6503.7|6506.5|6503.7|6506|6503.2|2
1614166980000|2021-02-24 11:43:00|6507|6504.2|6506.5|6503.7|6507|6504.2|6506.5|6503.7|4
1614166990000|2021-02-24 11:43:10|6507|6504.2|6507|6504.2|6507|6504.2|6507|6504.2|3
1614167000000|2021-02-24 11:43:20|6506.5|6503.7|6506.5|6503.7|6507|6504.2|6506.5|6503.7|8
1614167010000|2021-02-24 11:43:30|6506|6503.2|6506|6503.2|6506|6503.2|6506|6503.2|6
1614167020000|2021-02-24 11:43:40|6505.5|6502.7|6504.5|6501.7|6505.5|6502.7|6504|6501.2|46
1614167030000|2021-02-24 11:43:50|6504|6501.2|6504|6501.2|6504|6501.2|6504|6501.2|2
1614167040000|2021-02-24 11:44:00|6503.5|6500.7|6504.5|6501.7|6505.5|6502.7|6503.5|6500.7|14
1614167050000|2021-02-24 11:44:10|6503.5|6500.7|6503.5|6500.7|6504.5|6501.7|6503.5|6500.7|17
1614167060000|2021-02-24 11:44:20|6504|6501.2|6504|6501.2|6504.5|6501.7|6503.5|6500.7|5
1614167070000|2021-02-24 11:44:30|6504.5|6501.7|6505.5|6502.7|6506|6503.2|6504.5|6501.7|14
1614167080000|2021-02-24 11:44:40|||||||||18
1614167090000|2021-02-24 11:44:50|||||||||4
1614167100000|2021-02-24 11:45:00|6506|6503.2|6505.5|6502.7|6506|6503.2|6505.5|6502.7|7
1614167110000|2021-02-24 11:45:10|6507|6504.2|6507.5|6504.7|6507.5|6504.7|6507|6504.2|9
1614167120000|2021-02-24 11:45:20|6506.5|6503.7|6507|6504.2|6507|6504.2|6506.5|6503.7|7
1614167140000|2021-02-24 11:45:40|||||||||1
1614167150000|2021-02-24 11:45:50|6506.5|6503.7|6507|6504.2|6507|6504.2|6506.5|6503.7|0
1614167160000|2021-02-24 11:46:00|6505.5|6502.7|6506.5|6503.7|6506.5|6503.7|6505.5|6502.7|17
1614167170000|2021-02-24 11:46:10|6506|6503.2|6506|6503.2|6506.5|6503.7|6506|6503.2|2
1614167180000|2021-02-24 11:46:20|6505.5|6502.7|6506|6503.2|6506|6503.2|6505.5|6502.7|2
1614167200000|2021-02-24 11:46:40|||||||||1
1614167210000|2021-02-24 11:46:50|6505.5|6502.7|6506.5|6503.7|6507.5|6504.7|6505.5|6502.7|91
1614167220000|2021-02-24 11:47:00|6507|6504.2|6507|6504.2|6507|6504.2|6507|6504.2|1
1614167230000|2021-02-24 11:47:10|||||||||1
1614167240000|2021-02-24 11:47:20|6506.5|6503.7|6507.5|6504.7|6507.5|6504.7|6506.5|6503.7|1
1614167250000|2021-02-24 11:47:30|6508.5|6505.7|6508|6505.2|6508.5|6505.7|6508|6505.2|3
1614167260000|2021-02-24 11:47:40|6508.5|6505.7|6509.5|6506.7|6510|6507.2|6508.5|6505.7|1
1614167270000|2021-02-24 11:47:50|6510|6507.2|6508.5|6505.7|6510|6507.2|6507.5|6504.7|36
1614167280000|2021-02-24 11:48:00|||||||||4
1614167290000|2021-02-24 11:48:10|6509|6506.2|6509|6506.2|6509|6506.2|6509|6506.2|0
1614167300000|2021-02-24 11:48:20|6509.5|6506.7|6510|6507.2|6510|6507.2|6509.5|6506.7|18
1614167310000|2021-02-24 11:48:30|6509.5|6506.7|6509.5|6506.7|6509.5|6506.7|6509.5|6506.7|5
1614167320000|2021-02-24 11:48:40|6510|6507.2|6510|6507.2|6510.5|6507.7|6510|6507.2|4
1614167330000|2021-02-24 11:48:50|6510.5|6507.7|6510.5|6507.7|6510.5|6507.7|6510.5|6507.7|2
1614167340000|2021-02-24 11:49:00|6511|6508.2|6511.5|6508.7|6511.5|6508.7|6511|6508.2|4
1614167350000|2021-02-24 11:49:10|6510.5|6507.7|6510|6507.2|6510.5|6507.7|6509.5|6506.7|10
1614167360000|2021-02-24 11:49:20|6511|6508.2|6511|6508.2|6511|6508.2|6511|6508.2|4
1614167370000|2021-02-24 11:49:30|6510.5|6507.7|6510.5|6507.7|6511|6508.2|6510.5|6507.7|4
1614167380000|2021-02-24 11:49:40|6509.5|6506.7|6510|6507.2|6510|6507.2|6509.5|6506.7|4
1614167390000|2021-02-24 11:49:50|6509.5|6506.7|6510.5|6507.7|6510.5|6507.7|6509.5|6506.7|4
1614167400000|2021-02-24 11:50:00|6511.5|6508.7|6511.5|6508.7|6511.5|6508.7|6511.5|6508.7|1
1614167410000|2021-02-24 11:50:10|6512|6509.2|6513|6510.2|6513|6510.2|6511.5|6508.7|54
1614167420000|2021-02-24 11:50:20|6512.5|6509.7|6516.5|6513.7|6517|6514.2|6512.5|6509.7|115
1614167430000|2021-02-24 11:50:30|6517|6514.2|6515.5|6512.7|6517.5|6514.7|6515.5|6512.7|35
1614167440000|2021-02-24 11:50:40|6516|6513.2|6516.5|6513.7|6516.5|6513.7|6516|6513.2|5
1614167450000|2021-02-24 11:50:50|6516|6513.2|6515.5|6512.7|6516|6513.2|6515.5|6512.7|13
1614167460000|2021-02-24 11:51:00|6516.5|6513.7|6516.5|6513.7|6517.5|6514.7|6516.5|6513.7|629
1614167470000|2021-02-24 11:51:10|||||||||5
1614167490000|2021-02-24 11:51:30|6515.5|6512.7|6516.5|6513.7|6516.5|6513.7|6515.5|6512.7|18
1614167500000|2021-02-24 11:51:40|6516|6513.2|6515.5|6512.7|6516|6513.2|6515.5|6512.7|101
1614167510000|2021-02-24 11:51:50|||||||||343
1614167520000|2021-02-24 11:52:00|6514.5|6511.7|6514.5|6511.7|6515.5|6512.7|6513.5|6510.7|168
1614167530000|2021-02-24 11:52:10|6515|6512.2|6514.5|6511.7|6515.5|6512.7|6514.5|6511.7|6
1614167540000|2021-02-24 11:52:20|6515|6512.2|6516.5|6513.7|6516.5|6513.7|6514.5|6511.7|68
1614167550000|2021-02-24 11:52:30|||||||||14
1614167570000|2021-02-24 11:52:50|6516|6513.2|6517|6514.2|6517.5|6514.7|6516|6513.2|10
1614167580000|2021-02-24 11:53:00|6517.5|6514.7|6517.5|6514.7|6518|6515.2|6517.5|6514.7|5
1614167590000|2021-02-24 11:53:10|6516.5|6513.7|6517.5|6514.7|6517.5|6514.7|6516.5|6513.7|26
1614167600000|2021-02-24 11:53:20|||||||||2
1614167610000|2021-02-24 11:53:30|6518|6515.2|6517.5|6514.7|6518|6515.2|6517.5|6514.7|0
1614167620000|2021-02-24 11:53:40|6518|6515.2|6517.5|6514.7|6518|6515.2|6517|6514.2|24
1614167630000|2021-02-24 11:53:50|6517|6514.2|6517|6514.2|6517|6514.2|6516.5|6513.7|4
1614167640000|2021-02-24 11:54:00|6516.5|6513.7|6517|6514.2|6517|6514.2|6516.5|6513.7|4
1614167650000|2021-02-24 11:54:10|6517.5|6514.7|6517.5|6514.7|6517.5|6514.7|6517.5|6514.7|175
1614167660000|2021-02-24 11:54:20|6517|6514.2|6517|6514.2|6517.5|6514.7|6516.5|6513.7|220
1614167670000|2021-02-24 11:54:30|6516.5|6513.7|6516.5|6513.7|6516.5|6513.7|6516.5|6513.7|0
1614167680000|2021-02-24 11:54:40|6517|6514.2|6516.5|6513.7|6517|6514.2|6515.5|6512.7|9
1614167690000|2021-02-24 11:54:50|6516|6513.2|6517.5|6514.7|6517.5|6514.7|6516|6513.2|3
1614167700000|2021-02-24 11:55:00|6517|6514.2|6517|6514.2|6517.5|6514.7|6517|6514.2|21
1614167710000|2021-02-24 11:55:10|6517.5|6514.7|6517|6514.2|6517.5|6514.7|6517|6514.2|1
1614167720000|2021-02-24 11:55:20|6517.5|6514.7|6517.5|6514.7|6517.5|6514.7|6517.5|6514.7|3
1614167730000|2021-02-24 11:55:30|6518.5|6515.7|6517.5|6514.7|6518.5|6515.7|6517.5|6514.7|9
1614167740000|2021-02-24 11:55:40|6516.5|6513.7|6516.5|6513.7|6516.5|6513.7|6516.5|6513.7|19
1614167750000|2021-02-24 11:55:50|||||||||1
1614167760000|2021-02-24 11:56:00|6517|6514.2|6516.5|6513.7|6517|6514.2|6516.5|6513.7|37
1614167770000|2021-02-24 11:56:10|||||||||1
1614167780000|2021-02-24 11:56:20|6515.5|6512.7|6515.5|6512.7|6515.5|6512.7|6515.5|6512.7|4
1614167790000|2021-02-24 11:56:30|6516|6513.2|6516.5|6513.7|6516.5|6513.7|6516|6513.2|6
1614167800000|2021-02-24 11:56:40|6517|6514.2|6517|6514.2|6517|6514.2|6516.5|6513.7|0
1614167810000|2021-02-24 11:56:50|6516.5|6513.7|6517|6514.2|6517|6514.2|6516.5|6513.7|0
1614167820000|2021-02-24 11:57:00|6517.5|6514.7|6517.5|6514.7|6517.5|6514.7|6517.5|6514.7|2
1614167830000|2021-02-24 11:57:10|6518|6515.2|6517.5|6514.7|6518.5|6515.7|6517.5|6514.7|65
1614167840000|2021-02-24 11:57:20|6518|6515.2|6518|6515.2|6518|6515.2|6518|6515.2|5
1614167850000|2021-02-24 11:57:30|6518.5|6515.7|6517.5|6514.7|6518.5|6515.7|6517.5|6514.7|12
1614167860000|2021-02-24 11:57:40|6518|6515.2|6518|6515.2|6518.5|6515.7|6517.5|6514.7|34
1614167870000|2021-02-24 11:57:50|6517.5|6514.7|6517|6514.2|6517.5|6514.7|6516.5|6513.7|35
1614167880000|2021-02-24 11:58:00|6517.5|6514.7|6517.5|6514.7|6518|6515.2|6517.5|6514.7|49
1614167890000|2021-02-24 11:58:10|6517|6514.2|6516.5|6513.7|6517|6514.2|6515.5|6512.7|13
1614167900000|2021-02-24 11:58:20|6517.5|6514.7|6517|6514.2|6517.5|6514.7|6517|6514.2|21
1614167910000|2021-02-24 11:58:30|6517.5|6514.7|6518.5|6515.7|6518.5|6515.7|6517|6514.2|141
1614167920000|2021-02-24 11:58:40|6518|6515.2|6518.5|6515.7|6518.5|6515.7|6518|6515.2|5
1614167930000|2021-02-24 11:58:50|6520.5|6517.7|6519.5|6516.7|6520.5|6517.7|6519|6516.2|116
1614167940000|2021-02-24 11:59:00|6520.5|6517.7|6520|6517.2|6520.5|6517.7|6519.5|6516.7|23
1614167950000|2021-02-24 11:59:10|6520.5|6517.7|6520|6517.2|6520.5|6517.7|6520|6517.2|1
1614167960000|2021-02-24 11:59:20|6520.5|6517.7|6520|6517.2|6520.5|6517.7|6519.5|6516.7|120
1614167970000|2021-02-24 11:59:30|6520.5|6517.7|6521.5|6518.7|6521.5|6518.7|6520.5|6517.7|28
1614167980000|2021-02-24 11:59:40|6521|6518.2|6521.5|6518.7|6521.5|6518.7|6520.5|6517.7|15
1614167990000|2021-02-24 11:59:50|6522|6519.2|6521.5|6518.7|6522.5|6519.7|6520.5|6517.7|39
1614168000000|2021-02-24 12:00:00|6521|6518.2|6520.5|6517.7|6521.5|6518.7|6519.5|6516.7|19
1614168010000|2021-02-24 12:00:10|6521|6518.2|6520|6517.2|6521.5|6518.7|6519.5|6516.7|3
1614168020000|2021-02-24 12:00:20|6519.5|6516.7|6520|6517.2|6520.5|6517.7|6519|6516.2|7
1614168030000|2021-02-24 12:00:30|6520.5|6517.7|6520.5|6517.7|6520.5|6517.7|6520|6517.2|16
1614168040000|2021-02-24 12:00:40|6521.5|6518.7|6520.5|6517.7|6521.5|6518.7|6520.5|6517.7|136
1614168050000|2021-02-24 12:00:50|6519.5|6516.7|6520|6517.2|6520|6517.2|6519.5|6516.7|5
1614168060000|2021-02-24 12:01:00|6520.5|6517.7|6520|6517.2|6520.5|6517.7|6519.5|6516.7|27
1614168070000|2021-02-24 12:01:10|6520.5|6517.7|6520|6517.2|6520.5|6517.7|6519.5|6516.7|4
1614168080000|2021-02-24 12:01:20|6520.5|6517.7|6521|6518.2|6521|6518.2|6520|6517.2|9
1614168090000|2021-02-24 12:01:30|6520.5|6517.7|6520|6517.2|6520.5|6517.7|6518.5|6515.7|24
1614168100000|2021-02-24 12:01:40|6520.5|6517.7|6520|6517.2|6520.5|6517.7|6520|6517.2|8
1614168110000|2021-02-24 12:01:50|6520.5|6517.7|6520|6517.2|6520.5|6517.7|6520|6517.2|14
1614168120000|2021-02-24 12:02:00|6520.5|6517.7|6520|6517.2|6520.5|6517.7|6520|6517.2|85
1614168130000|2021-02-24 12:02:10|6519.5|6516.7|6519.5|6516.7|6519.5|6516.7|6519.5|6516.7|43
1614168140000|2021-02-24 12:02:20|6518|6515.2|6517.5|6514.7|6518|6515.2|6517.5|6514.7|105
1614168150000|2021-02-24 12:02:30|6516.5|6513.7|6517|6514.2|6517|6514.2|6514.5|6511.7|34
1614168160000|2021-02-24 12:02:40|6517.5|6514.7|6517.5|6514.7|6517.5|6514.7|6516.5|6513.7|15
1614168170000|2021-02-24 12:02:50|6518.5|6515.7|6517|6514.2|6518.5|6515.7|6517|6514.2|20
1614168180000|2021-02-24 12:03:00|6517.5|6514.7|6518|6515.2|6518|6515.2|6517|6514.2|17
1614168190000|2021-02-24 12:03:10|6517.5|6514.7|6517.5|6514.7|6517.5|6514.7|6517.5|6514.7|9
1614168200000|2021-02-24 12:03:20|6518|6515.2|6517.5|6514.7|6518|6515.2|6517.5|6514.7|10
1614168210000|2021-02-24 12:03:30|6518.5|6515.7|6522.5|6519.7|6522.5|6519.7|6518.5|6515.7|23
1614168220000|2021-02-24 12:03:40|6523|6520.2|6522.5|6519.7|6523|6520.2|6521.5|6518.7|45
1614168230000|2021-02-24 12:03:50|6522|6519.2|6522|6519.2|6522|6519.2|6522|6519.2|9
1614168240000|2021-02-24 12:04:00|6522.5|6519.7|6522|6519.2|6522.5|6519.7|6521.5|6518.7|25
1614168250000|2021-02-24 12:04:10|6521.5|6518.7|6519.5|6516.7|6522|6519.2|6518.5|6515.7|18
1614168260000|2021-02-24 12:04:20|6519|6516.2|6520|6517.2|6520.5|6517.7|6519|6516.2|8
1614168270000|2021-02-24 12:04:30|6520.5|6517.7|6522|6519.2|6522|6519.2|6520|6517.2|14
1614168280000|2021-02-24 12:04:40|6522.5|6519.7|6522.5|6519.7|6523.5|6520.7|6522.5|6519.7|15
1614168290000|2021-02-24 12:04:50|6523.5|6520.7|6526|6523.2|6526|6523.2|6523.5|6520.7|111
1614168300000|2021-02-24 12:05:00|6526.5|6523.7|6527.5|6524.7|6527.5|6524.7|6525|6522.2|314
1614168310000|2021-02-24 12:05:10|6528|6525.2|6527.5|6524.7|6528.5|6525.7|6527.5|6524.7|97
1614168320000|2021-02-24 12:05:20|6528|6525.2|6529|6526.2|6529.5|6526.7|6527.5|6524.7|108
1614168330000|2021-02-24 12:05:30|6529.5|6526.7|6529|6526.2|6529.5|6526.7|6528|6525.2|43
1614168340000|2021-02-24 12:05:40|6529.5|6526.7|6533|6530.2|6533|6530.2|6528.5|6525.7|76
1614168350000|2021-02-24 12:05:50|6533.5|6530.7|6534|6531.2|6534.5|6531.7|6532|6529.2|66
1614168360000|2021-02-24 12:06:00|6534.5|6531.7|6533.5|6530.7|6534.5|6531.7|6533.5|6530.7|10
1614168370000|2021-02-24 12:06:10|6534|6531.2|6534.5|6531.7|6535|6532.2|6533.5|6530.7|79
1614168380000|2021-02-24 12:06:20|6534.4|6531.6|6533.5|6530.7|6534.4|6531.6|6533.5|6530.7|118
1614168390000|2021-02-24 12:06:30|6534|6531.2|6533|6530.2|6535.6|6531.2|6530|6525.6|284
1614168400000|2021-02-24 12:06:40|6533.5|6530.7|6533.5|6530.7|6534|6531.2|6533|6530.2|6
1614168410000|2021-02-24 12:06:50|6534|6531.2|6531.5|6528.7|6534|6531.2|6531.5|6528.7|20
1614168420000|2021-02-24 12:07:00|6532|6529.2|6532|6529.2|6532.5|6529.7|6529|6526.2|81
1614168430000|2021-02-24 12:07:10|6531.5|6528.7|6530.5|6527.7|6531.5|6528.7|6530.5|6527.7|12
1614168440000|2021-02-24 12:07:20|6531|6528.2|6530.5|6527.7|6531.5|6528.7|6530|6527.2|22
1614168450000|2021-02-24 12:07:30|6531|6528.2|6530.5|6527.7|6531|6528.2|6530|6527.2|8
1614168460000|2021-02-24 12:07:40|6531.5|6528.7|6530.5|6527.7|6531.5|6528.7|6530.5|6527.7|120
1614168470000|2021-02-24 12:07:50|6533|6530.2|6530|6527.2|6533.5|6530.7|6530|6527.2|209
1614168480000|2021-02-24 12:08:00|6529.5|6526.7|6529.5|6526.7|6529.5|6526.7|6529.5|6526.7|21
1614168490000|2021-02-24 12:08:10|6528.5|6525.7|6529|6526.2|6529|6526.2|6528|6525.2|79
1614168500000|2021-02-24 12:08:20|6528.5|6525.7|6528.5|6525.7|6528.5|6525.7|6528.5|6525.7|11
1614168510000|2021-02-24 12:08:30|6528|6525.2|6528.5|6525.7|6528.5|6525.7|6528|6525.2|22
1614168520000|2021-02-24 12:08:40|||||||||8
1614168530000|2021-02-24 12:08:50|6529.5|6526.7|6529.5|6526.7|6529.5|6526.7|6529.5|6526.7|26
1614168540000|2021-02-24 12:09:00|||||||||15
1614168550000|2021-02-24 12:09:10|6531.5|6528.7|6531|6528.2|6531.5|6528.7|6530.5|6527.7|15
1614168560000|2021-02-24 12:09:20|6531.5|6528.7|6531|6528.2|6531.5|6528.7|6530.5|6527.7|7
1614168570000|2021-02-24 12:09:30|6531.4|6528.6|6531.5|6528.7|6532.5|6529.7|6530.5|6527.7|16
1614168580000|2021-02-24 12:09:40|6532|6529.2|6532|6529.2|6532|6529.2|6531.5|6528.7|3
1614168590000|2021-02-24 12:09:50|6532.5|6529.7|6531|6528.2|6532.5|6529.7|6530.5|6527.7|8
1614168600000|2021-02-24 12:10:00|6531.5|6528.7|6531|6528.2|6532.5|6529.7|6530.5|6527.7|7
1614168610000|2021-02-24 12:10:10|6531.5|6528.7|6532.5|6529.7|6532.5|6529.7|6531.5|6528.7|3
1614168620000|2021-02-24 12:10:20|6533|6530.2|6534.5|6531.7|6534.5|6531.7|6533|6530.2|4
1614168630000|2021-02-24 12:10:30|6533.5|6530.7|6533.5|6530.7|6534|6531.2|6533.5|6530.7|15
1614168640000|2021-02-24 12:10:40|6534|6531.2|6534|6531.2|6534.5|6531.7|6533.5|6530.7|11
1614168650000|2021-02-24 12:10:50|6533.5|6530.7|6534|6531.2|6534.5|6531.7|6533.5|6530.7|12
1614168660000|2021-02-24 12:11:00|6534.5|6531.7|6534.5|6531.7|6534.5|6531.7|6534|6531.2|7
1614168670000|2021-02-24 12:11:10|6534|6531.2|6534|6531.2|6534|6531.2|6533.5|6530.7|12
1614168680000|2021-02-24 12:11:20|6534.5|6531.7|6534.5|6531.7|6535.5|6532.7|6534.5|6531.7|3
1614168700000|2021-02-24 12:11:40|||||||||4
1614168710000|2021-02-24 12:11:50|6535|6532.2|6535|6532.2|6535|6532.2|6534.5|6531.7|3
1614168720000|2021-02-24 12:12:00|6534.5|6531.7|6534.9|6532.1|6535|6532.2|6534.5|6531.7|3
1614168730000|2021-02-24 12:12:10|6535|6532.2|6535.5|6532.7|6535.5|6532.7|6535|6532.2|2
1614168740000|2021-02-24 12:12:20|6536.4|6533.6|6536.5|6533.7|6536.5|6533.7|6535.5|6532.7|56
1614168750000|2021-02-24 12:12:30|6536.9|6534.1|6537.5|6534.7|6537.5|6534.7|6536.5|6533.7|10
1614168760000|2021-02-24 12:12:40|6537.4|6534.6|6537.5|6534.7|6537.5|6534.7|6537.4|6534.6|0
1614168770000|2021-02-24 12:12:50|6536.5|6533.7|6533.4|6530.6|6536.5|6533.7|6532.5|6529.7|60
1614168780000|2021-02-24 12:13:00|6533.5|6530.7|6531.9|6529.1|6533.5|6530.7|6531.5|6528.7|63
1614168790000|2021-02-24 12:13:10|6532|6529.2|6529.5|6526.7|6532.4|6529.6|6529.5|6526.7|44
1614168800000|2021-02-24 12:13:20|6529|6526.2|6529.5|6526.7|6529.5|6526.7|6529|6526.2|2
1614168810000|2021-02-24 12:13:30|6529|6526.2|6528.5|6525.7|6529.5|6526.7|6528|6525.2|1
1614168820000|2021-02-24 12:13:40|6528|6525.2|6528.5|6525.7|6528.5|6525.7|6528|6525.2|5
1614168830000|2021-02-24 12:13:50|6528.9|6526.1|6528.9|6526.1|6529|6526.2|6528.5|6525.7|5
1614168840000|2021-02-24 12:14:00|6528.5|6525.7|6528.5|6525.7|6529|6526.2|6528.5|6525.7|0
1614168850000|2021-02-24 12:14:10|6528.4|6525.6|6528.4|6525.6|6528.5|6525.7|6527.9|6525.1|105
1614168860000|2021-02-24 12:14:20|6528|6525.2|6527.9|6525.1|6528|6525.2|6527.5|6524.7|5
1614168870000|2021-02-24 12:14:30|6528|6525.2|6528.4|6525.6|6528.4|6525.6|6527.9|6525.1|2
1614168880000|2021-02-24 12:14:40|6527.5|6524.7|6527.5|6524.7|6528|6525.2|6527.5|6524.7|8
1614168890000|2021-02-24 12:14:50|6527.9|6525.1|6527.4|6524.6|6528.4|6525.6|6527.4|6524.6|0
1614168900000|2021-02-24 12:15:00|6526.5|6523.7|6526.5|6523.7|6527|6524.2|6526.5|6523.7|26
1614168910000|2021-02-24 12:15:10|6526.4|6523.6|6524.5|6521.7|6526.4|6523.6|6524.5|6521.7|93
1614168920000|2021-02-24 12:15:20|||||||||18
1614168930000|2021-02-24 12:15:30|6524.4|6521.6|6524.4|6521.6|6524.4|6521.6|6523.4|6520.6|129
1614168940000|2021-02-24 12:15:40|6523.4|6520.6|6523.4|6520.6|6524.4|6521.6|6523.4|6520.6|9
1614168950000|2021-02-24 12:15:50|||||||||1
1614168960000|2021-02-24 12:16:00|6523.9|6521.1|6523.4|6520.6|6524.4|6521.6|6523.4|6520.6|12
1614168970000|2021-02-24 12:16:10|6522.9|6520.1|6521.9|6519.1|6523.4|6520.6|6521.4|6518.6|140
1614168980000|2021-02-24 12:16:20|6521.4|6518.6|6520.9|6518.1|6522.4|6519.6|6519.4|6516.6|73
1614168990000|2021-02-24 12:16:30|6521.4|6518.6|6521.9|6519.1|6521.9|6519.1|6521.4|6518.6|8
1614169000000|2021-02-24 12:16:40|6521.4|6518.6|6522.4|6519.6|6522.4|6519.6|6521.4|6518.6|5
1614169010000|2021-02-24 12:16:50|6521.4|6518.6|6521.9|6519.1|6521.9|6519.1|6521.4|6518.6|8
1614169020000|2021-02-24 12:17:00|6522.4|6519.6|6522.4|6519.6|6522.4|6519.6|6522.4|6519.6|0
1614169030000|2021-02-24 12:17:10|6521.9|6519.1|6522.4|6519.6|6522.4|6519.6|6521.4|6518.6|12
1614169040000|2021-02-24 12:17:20|6522.9|6520.1|6521.4|6518.6|6522.9|6520.1|6521.4|6518.6|5
1614169050000|2021-02-24 12:17:30|6521.9|6519.1|6522.4|6519.6|6522.4|6519.6|6521.4|6518.6|10
1614169060000|2021-02-24 12:17:40|6521.9|6519.1|6521.4|6518.6|6522.4|6519.6|6521.4|6518.6|17
1614169070000|2021-02-24 12:17:50|6521.9|6519.1|6521.9|6519.1|6521.9|6519.1|6521.9|6519.1|0
1614169080000|2021-02-24 12:18:00|6522.4|6519.6|6522.9|6520.1|6523.4|6520.6|6522.4|6519.6|12
1614169090000|2021-02-24 12:18:10|6522.4|6519.6|6522.4|6519.6|6522.4|6519.6|6521.9|6519.1|0
1614169100000|2021-02-24 12:18:20|6522.9|6520.1|6523.4|6520.6|6523.4|6520.6|6522.9|6520.1|3
1614169110000|2021-02-24 12:18:30|6522.9|6520.1|6523.4|6520.6|6523.4|6520.6|6522.9|6520.1|0
1614169120000|2021-02-24 12:18:40|6523.9|6521.1|6523.4|6520.6|6524.4|6521.6|6523.4|6520.6|8
1614169130000|2021-02-24 12:18:50|6522.9|6520.1|6523.4|6520.6|6523.4|6520.6|6522.9|6520.1|7
1614169140000|2021-02-24 12:19:00|6522.9|6520.1|6523.4|6520.6|6523.4|6520.6|6522.9|6520.1|5
1614169150000|2021-02-24 12:19:10|6522.4|6519.6|6522.9|6520.1|6523.4|6520.6|6522.4|6519.6|13
1614169160000|2021-02-24 12:19:20|6523.4|6520.6|6524.4|6521.6|6524.4|6521.6|6523.4|6520.6|3
1614169170000|2021-02-24 12:19:30|6525.4|6522.6|6525.9|6523.1|6526.4|6523.6|6525.4|6522.6|110
1614169180000|2021-02-24 12:19:40|6526.4|6523.6|6525.9|6523.1|6526.4|6523.6|6525.9|6523.1|22
1614169190000|2021-02-24 12:19:50|6525.4|6522.6|6525.9|6523.1|6525.9|6523.1|6525.4|6522.6|3
1614169200000|2021-02-24 12:20:00|6526.4|6523.6|6526.4|6523.6|6527.4|6524.6|6526.4|6523.6|11
1614169210000|2021-02-24 12:20:10|6526.9|6524.1|6526.9|6524.1|6526.9|6524.1|6526.9|6524.1|30
1614169220000|2021-02-24 12:20:20|6527.4|6524.6|6527.9|6525.1|6528.4|6525.6|6526.9|6524.1|18
1614169230000|2021-02-24 12:20:30|6527.4|6524.6|6528.4|6525.6|6528.4|6525.6|6527.4|6524.6|34
1614169240000|2021-02-24 12:20:40|6527.9|6525.1|6526.9|6524.1|6528.4|6525.6|6526.4|6523.6|125
1614169250000|2021-02-24 12:20:50|6526.4|6523.6|6527.4|6524.6|6527.4|6524.6|6526.4|6523.6|3
1614169260000|2021-02-24 12:21:00|6528.4|6525.6|6527.9|6525.1|6528.4|6525.6|6527.4|6524.6|200
1614169270000|2021-02-24 12:21:10|6528.4|6525.6|6527.9|6525.1|6528.4|6525.6|6527.9|6525.1|11
1614169280000|2021-02-24 12:21:20|6528.4|6525.6|6527.9|6525.1|6528.4|6525.6|6527.9|6525.1|10
1614169290000|2021-02-24 12:21:30|6528.4|6525.6|6529.4|6526.6|6529.4|6526.6|6528.4|6525.6|15
1614169300000|2021-02-24 12:21:40|6528.9|6526.1|6529.4|6526.6|6529.4|6526.6|6528.9|6526.1|5
1614169310000|2021-02-24 12:21:50|6528.9|6526.1|6528.9|6526.1|6528.9|6526.1|6528.9|6526.1|1
1614169320000|2021-02-24 12:22:00|6528.4|6525.6|6527.9|6525.1|6528.9|6526.1|6527.4|6524.6|4
1614169330000|2021-02-24 12:22:10|6528.4|6525.6|6529.4|6526.6|6529.4|6526.6|6527.4|6524.6|12
1614169340000|2021-02-24 12:22:20|6529.9|6527.1|6529.4|6526.6|6529.9|6527.1|6528.4|6525.6|27
1614169350000|2021-02-24 12:22:30|6530.4|6527.6|6530.4|6527.6|6530.4|6527.6|6530.4|6527.6|0
1614169360000|2021-02-24 12:22:40|6530.9|6528.1|6530.4|6527.6|6531.4|6528.6|6530.4|6527.6|4
1614169370000|2021-02-24 12:22:50|6530.9|6528.1|6530.9|6528.1|6530.9|6528.1|6530.9|6528.1|0
1614169380000|2021-02-24 12:23:00|6531.9|6529.1|6530.4|6527.6|6531.9|6529.1|6530.4|6527.6|26
1614169390000|2021-02-24 12:23:10|6530.9|6528.1|6530.9|6528.1|6530.9|6528.1|6530.4|6527.6|1
1614169400000|2021-02-24 12:23:20|6531.9|6529.1|6532.4|6529.6|6532.4|6529.6|6531.4|6528.6|86
1614169410000|2021-02-24 12:23:30|6531.9|6529.1|6532.9|6530.1|6533.4|6530.6|6531.9|6529.1|19
1614169420000|2021-02-24 12:23:40|6533.4|6530.6|6535.4|6532.6|6535.4|6532.6|6533.4|6530.6|36
1614169430000|2021-02-24 12:23:50|6535.9|6533.1|6535.4|6532.6|6535.9|6533.1|6535.4|6532.6|27
1614169440000|2021-02-24 12:24:00|6536.4|6533.6|6535.4|6532.6|6536.4|6533.6|6535.4|6532.6|11
1614169450000|2021-02-24 12:24:10|||||||||12
1614169460000|2021-02-24 12:24:20|6533.4|6530.6|6534.4|6531.6|6534.4|6531.6|6533.4|6530.6|46
1614169470000|2021-02-24 12:24:30|6534.9|6532.1|6534.9|6532.1|6535.4|6532.6|6534.4|6531.6|9
1614169480000|2021-02-24 12:24:40|6535.4|6532.6|6535.4|6532.6|6535.4|6532.6|6534.9|6532.1|2
1614169490000|2021-02-24 12:24:50|6534.9|6532.1|6535.9|6533.1|6536.4|6533.6|6534.9|6532.1|12
1614169500000|2021-02-24 12:25:00|6536.4|6533.6|6536.4|6533.6|6536.4|6533.6|6535.9|6533.1|2
1614169510000|2021-02-24 12:25:10|6535.9|6533.1|6537.4|6534.6|6537.4|6534.6|6535.9|6533.1|34
1614169520000|2021-02-24 12:25:20|6536.9|6534.1|6536.4|6533.6|6537.4|6534.6|6536.4|6533.6|13
1614169530000|2021-02-24 12:25:30|6536.9|6534.1|6536.4|6533.6|6536.9|6534.1|6536.4|6533.6|4
1614169540000|2021-02-24 12:25:40|6536.9|6534.1|6537.4|6534.6|6537.4|6534.6|6536.4|6533.6|21
1614169550000|2021-02-24 12:25:50|6536.9|6534.1|6536.4|6533.6|6537.4|6534.6|6535.4|6532.6|123
1614169560000|2021-02-24 12:26:00|||||||||3
1614169570000|2021-02-24 12:26:10|6535.9|6533.1|6535.4|6532.6|6536.4|6533.6|6535.4|6532.6|25
1614169580000|2021-02-24 12:26:20|6535.9|6533.1|6535.4|6532.6|6536.4|6533.6|6535.4|6532.6|1
1614169590000|2021-02-24 12:26:30|6536.4|6533.6|6536.9|6534.1|6537.4|6534.6|6536.4|6533.6|30
1614169600000|2021-02-24 12:26:40|6537.4|6534.6|6536.4|6533.6|6537.4|6534.6|6535.4|6532.6|6
1614169610000|2021-02-24 12:26:50|6535.4|6532.6|6535.4|6532.6|6536.9|6534.1|6535.4|6532.6|32
1614169620000|2021-02-24 12:27:00|6534.4|6531.6|6534.9|6532.1|6534.9|6532.1|6534.4|6531.6|8
1614169630000|2021-02-24 12:27:10|6534.4|6531.6|6533.4|6530.6|6534.4|6531.6|6533.4|6530.6|5
1614169640000|2021-02-24 12:27:20|6533.9|6531.1|6535.4|6532.6|6535.4|6532.6|6533.9|6531.1|4
1614169650000|2021-02-24 12:27:30|6534.4|6531.6|6535.4|6532.6|6535.4|6532.6|6533.9|6531.1|10
1614169660000|2021-02-24 12:27:40|6536.4|6533.6|6536.4|6533.6|6537.4|6534.6|6536.4|6533.6|253
1614169670000|2021-02-24 12:27:50|6535.4|6532.6|6535.9|6533.1|6536.4|6533.6|6535.4|6532.6|10
1614169680000|2021-02-24 12:28:00|6536.4|6533.6|6534.4|6531.6|6536.4|6533.6|6534.4|6531.6|10
1614169690000|2021-02-24 12:28:10|6534.9|6532.1|6533.4|6530.6|6534.9|6532.1|6532.4|6529.6|56
1614169700000|2021-02-24 12:28:20|6534.4|6531.6|6533.4|6530.6|6535.4|6532.6|6532.9|6530.1|11
1614169710000|2021-02-24 12:28:30|6532.4|6529.6|6532.9|6530.1|6533.4|6530.6|6532.4|6529.6|21
1614169720000|2021-02-24 12:28:40|6533.4|6530.6|6531.9|6529.1|6533.4|6530.6|6531.4|6528.6|8
1614169730000|2021-02-24 12:28:50|6531.4|6528.6|6531.4|6528.6|6531.4|6528.6|6530.4|6527.6|22
1614169740000|2021-02-24 12:29:00|6531.9|6529.1|6531.9|6529.1|6532.4|6529.6|6531.4|6528.6|29
1614169750000|2021-02-24 12:29:10|6531.4|6528.6|6531.4|6528.6|6532.4|6529.6|6531.4|6528.6|2
1614169760000|2021-02-24 12:29:20|6532.4|6529.6|6533.9|6531.1|6534.4|6531.6|6532.4|6529.6|27
1614169770000|2021-02-24 12:29:30|6534.4|6531.6|6534.9|6532.1|6535.4|6532.6|6533.4|6530.6|16
1614169780000|2021-02-24 12:29:40|6534.4|6531.6|6535.4|6532.6|6535.4|6532.6|6534.4|6531.6|3
1614169790000|2021-02-24 12:29:50|6534.4|6531.6|6534.9|6532.1|6534.9|6532.1|6534.4|6531.6|8
1614169800000|2021-02-24 12:30:00|6534.4|6531.6|6533.9|6531.1|6534.9|6532.1|6533.4|6530.6|1
1614169810000|2021-02-24 12:30:10|6533.4|6530.6|6533.9|6531.1|6533.9|6531.1|6533.4|6530.6|22
1614169820000|2021-02-24 12:30:20|6534.4|6531.6|6534.4|6531.6|6534.4|6531.6|6534.4|6531.6|1
1614169830000|2021-02-24 12:30:30|6533.4|6530.6|6533.9|6531.1|6534.4|6531.6|6533.4|6530.6|14
1614169840000|2021-02-24 12:30:40|6534.4|6531.6|6534.4|6531.6|6534.4|6531.6|6533.4|6530.6|6
1614169850000|2021-02-24 12:30:50|6533.9|6531.1|6534.4|6531.6|6534.4|6531.6|6533.4|6530.6|11
1614169860000|2021-02-24 12:31:00|6533.4|6530.6|6533.4|6530.6|6534.4|6531.6|6533.4|6530.6|22
1614169870000|2021-02-24 12:31:10|6532.4|6529.6|6531.4|6528.6|6532.4|6529.6|6531.4|6528.6|22
1614169880000|2021-02-24 12:31:20|6529.9|6527.1|6531.4|6528.6|6531.4|6528.6|6529.9|6527.1|46
1614169890000|2021-02-24 12:31:30|6532.4|6529.6|6532.4|6529.6|6532.9|6530.1|6532.4|6529.6|21
1614169900000|2021-02-24 12:31:40|6533.4|6530.6|6533.9|6531.1|6534.4|6531.6|6533.4|6530.6|47
1614169910000|2021-02-24 12:31:50|6534.4|6531.6|6534.9|6532.1|6535.4|6532.6|6534.4|6531.6|33
1614169920000|2021-02-24 12:32:00|6535.4|6532.6|6535.4|6532.6|6535.9|6533.1|6535.4|6532.6|16
1614169930000|2021-02-24 12:32:10|6535.9|6533.1|6533.4|6530.6|6535.9|6533.1|6533.4|6530.6|13
1614169940000|2021-02-24 12:32:20|6533.9|6531.1|6534.4|6531.6|6534.4|6531.6|6533.4|6530.6|16
1614169950000|2021-02-24 12:32:30|6533.4|6530.6|6533.4|6530.6|6534.4|6531.6|6533.4|6530.6|18
1614169960000|2021-02-24 12:32:40|6533.9|6531.1|6532.4|6529.6|6533.9|6531.1|6531.9|6529.1|77
1614169970000|2021-02-24 12:32:50|6531.9|6529.1|6531.4|6528.6|6532.4|6529.6|6531.4|6528.6|25
1614169980000|2021-02-24 12:33:00|6531.9|6529.1|6532.4|6529.6|6532.4|6529.6|6531.9|6529.1|57
1614169990000|2021-02-24 12:33:10|||||||||5
1614170010000|2021-02-24 12:33:30|6532.9|6530.1|6532.9|6530.1|6532.9|6530.1|6532.4|6529.6|12
1614170020000|2021-02-24 12:33:40|6532.4|6529.6|6532.9|6530.1|6533.4|6530.6|6532.4|6529.6|3
1614170030000|2021-02-24 12:33:50|6532.4|6529.6|6530.4|6527.6|6532.4|6529.6|6529.4|6526.6|14
1614170040000|2021-02-24 12:34:00|6530.9|6528.1|6531.4|6528.6|6531.9|6529.1|6530.4|6527.6|16
1614170050000|2021-02-24 12:34:10|6530.9|6528.1|6530.9|6528.1|6531.4|6528.6|6530.4|6527.6|10
1614170060000|2021-02-24 12:34:20|6530.4|6527.6|6529.9|6527.1|6530.9|6528.1|6529.4|6526.6|3
1614170070000|2021-02-24 12:34:30|6530.4|6527.6|6530.4|6527.6|6530.4|6527.6|6529.4|6526.6|3
1614170080000|2021-02-24 12:34:40|6529.9|6527.1|6530.4|6527.6|6531.4|6528.6|6529.4|6526.6|31
1614170090000|2021-02-24 12:34:50|6530.9|6528.1|6531.4|6528.6|6531.4|6528.6|6530.4|6527.6|3
1614170100000|2021-02-24 12:35:00|6530.9|6528.1|6529.4|6526.6|6531.4|6528.6|6529.4|6526.6|21
1614170110000|2021-02-24 12:35:10|6530.4|6527.6|6531.4|6528.6|6531.9|6529.1|6530.4|6527.6|16
1614170120000|2021-02-24 12:35:20|6531.9|6529.1|6532.4|6529.6|6532.4|6529.6|6531.9|6529.1|10
1614170130000|2021-02-24 12:35:30|6531.4|6528.6|6531.9|6529.1|6531.9|6529.1|6531.4|6528.6|25
1614170140000|2021-02-24 12:35:40|6531.4|6528.6|6531.9|6529.1|6531.9|6529.1|6531.4|6528.6|7
1614170150000|2021-02-24 12:35:50|6531.4|6528.6|6531.4|6528.6|6531.4|6528.6|6530.4|6527.6|10
1614170160000|2021-02-24 12:36:00|6530.4|6527.6|6530.4|6527.6|6530.4|6527.6|6530.4|6527.6|10
1614170170000|2021-02-24 12:36:10|6529.9|6527.1|6529.4|6526.6|6530.4|6527.6|6529.4|6526.6|22
1614170180000|2021-02-24 12:36:20|6530.4|6527.6|6530.4|6527.6|6531.4|6528.6|6529.4|6526.6|33
1614170190000|2021-02-24 12:36:30|6529.4|6526.6|6528.4|6525.6|6529.4|6526.6|6528.4|6525.6|64
1614170200000|2021-02-24 12:36:40|6528.9|6526.1|6530.4|6527.6|6530.4|6527.6|6528.9|6526.1|8
1614170210000|2021-02-24 12:36:50|||||||||2
1614170240000|2021-02-24 12:37:20|6529.4|6526.6|6530.4|6527.6|6530.4|6527.6|6529.4|6526.6|7
1614170250000|2021-02-24 12:37:30|||||||||1
1614170260000|2021-02-24 12:37:40|6531.4|6528.6|6531.4|6528.6|6531.4|6528.6|6530.4|6527.6|26
1614170270000|2021-02-24 12:37:50|6530.9|6528.1|6531.4|6528.6|6531.4|6528.6|6530.9|6528.1|2
1614170280000|2021-02-24 12:38:00|6532.4|6529.6|6531.4|6528.6|6532.4|6529.6|6530.9|6528.1|80
1614170290000|2021-02-24 12:38:10|6531.9|6529.1|6531.4|6528.6|6531.9|6529.1|6531.4|6528.6|3
1614170300000|2021-02-24 12:38:20|6531.9|6529.1|6532.4|6529.6|6532.4|6529.6|6531.9|6529.1|0
1614170310000|2021-02-24 12:38:30|6531.4|6528.6|6532.4|6529.6|6532.4|6529.6|6531.4|6528.6|3
1614170330000|2021-02-24 12:38:50|6531.9|6529.1|6530.4|6527.6|6531.9|6529.1|6530.4|6527.6|11
1614170340000|2021-02-24 12:39:00|6530.9|6528.1|6531.4|6528.6|6532.4|6529.6|6530.9|6528.1|3
1614170350000|2021-02-24 12:39:10|6531.9|6529.1|6531.4|6528.6|6531.9|6529.1|6531.4|6528.6|0
1614170360000|2021-02-24 12:39:20|6531.9|6529.1|6531.9|6529.1|6532.4|6529.6|6531.4|6528.6|78
1614170370000|2021-02-24 12:39:30|6531.4|6528.6|6531.4|6528.6|6531.4|6528.6|6531.4|6528.6|29
1614170380000|2021-02-24 12:39:40|||||||||13
1614170390000|2021-02-24 12:39:50|6531.9|6529.1|6532.4|6529.6|6532.4|6529.6|6531.4|6528.6|2
1614170400000|2021-02-24 12:40:00|6531.9|6529.1|6531.4|6528.6|6531.9|6529.1|6531.4|6528.6|3
1614170410000|2021-02-24 12:40:10|||||||||18
1614170430000|2021-02-24 12:40:30|6530.9|6528.1|6530.4|6527.6|6530.9|6528.1|6530.4|6527.6|5
1614170440000|2021-02-24 12:40:40|6530.9|6528.1|6530.9|6528.1|6530.9|6528.1|6530.4|6527.6|5
1614170450000|2021-02-24 12:40:50|6530.4|6527.6|6530.9|6528.1|6530.9|6528.1|6530.4|6527.6|2
1614170460000|2021-02-24 12:41:00|6530.4|6527.6|6530.9|6528.1|6530.9|6528.1|6530.4|6527.6|2
1614170470000|2021-02-24 12:41:10|6531.4|6528.6|6531.4|6528.6|6531.4|6528.6|6531.4|6528.6|320
1614170480000|2021-02-24 12:41:20|6531.9|6529.1|6531.9|6529.1|6531.9|6529.1|6531.4|6528.6|1
1614170490000|2021-02-24 12:41:30|6531.4|6528.6|6531.4|6528.6|6531.4|6528.6|6531.4|6528.6|3
1614170500000|2021-02-24 12:41:40|||||||||5
1614170530000|2021-02-24 12:42:10|6530.4|6527.6|6530.4|6527.6|6530.4|6527.6|6529.4|6526.6|6
1614170540000|2021-02-24 12:42:20|6529.4|6526.6|6526.4|6523.6|6529.4|6526.6|6525.4|6522.6|165
1614170550000|2021-02-24 12:42:30|6525.9|6523.1|6526.4|6523.6|6526.4|6523.6|6525.9|6523.1|8
1614170560000|2021-02-24 12:42:40|6526.9|6524.1|6526.9|6524.1|6526.9|6524.1|6526.4|6523.6|5
1614170570000|2021-02-24 12:42:50|6527.4|6524.6|6527.4|6524.6|6527.4|6524.6|6527.4|6524.6|2
1614170580000|2021-02-24 12:43:00|6526.4|6523.6|6527.4|6524.6|6527.4|6524.6|6526.4|6523.6|2
1614170590000|2021-02-24 12:43:10|6526.4|6523.6|6527.4|6524.6|6527.4|6524.6|6526.4|6523.6|16
1614170600000|2021-02-24 12:43:20|6527.9|6525.1|6528.4|6525.6|6528.4|6525.6|6527.4|6524.6|10
1614170610000|2021-02-24 12:43:30|6527.4|6524.6|6528.4|6525.6|6528.4|6525.6|6527.4|6524.6|9
1614170620000|2021-02-24 12:43:40|6529.4|6526.6|6529.4|6526.6|6529.4|6526.6|6528.4|6525.6|15
1614170630000|2021-02-24 12:43:50|||||||||1
1614170640000|2021-02-24 12:44:00|||||||||14
1614170650000|2021-02-24 12:44:10|6529.9|6527.1|6529.9|6527.1|6530.4|6527.6|6529.9|6527.1|15
1614170660000|2021-02-24 12:44:20|6529.4|6526.6|6529.4|6526.6|6529.9|6527.1|6529.4|6526.6|2
1614170670000|2021-02-24 12:44:30|6528.4|6525.6|6527.9|6525.1|6528.9|6526.1|6527.4|6524.6|9
1614170680000|2021-02-24 12:44:40|6528.4|6525.6|6528.4|6525.6|6528.4|6525.6|6528.4|6525.6|28
1614170690000|2021-02-24 12:44:50|6527.4|6524.6|6527.4|6524.6|6527.9|6525.1|6527.4|6524.6|4
1614170700000|2021-02-24 12:45:00|6527.9|6525.1|6526.4|6523.6|6528.4|6525.6|6525.9|6523.1|211
1614170710000|2021-02-24 12:45:10|6526.9|6524.1|6526.3|6523.5|6526.9|6524.1|6525.4|6522.6|151
1614170720000|2021-02-24 12:45:20|6525.4|6522.6|6526.4|6523.6|6526.4|6523.6|6525.3|6522.5|9
1614170730000|2021-02-24 12:45:30|6526.3|6523.5|6525.8|6523|6526.3|6523.5|6525.8|6523|5
1614170740000|2021-02-24 12:45:40|6525.4|6522.6|6526.3|6523.5|6526.3|6523.5|6525.4|6522.6|9
1614170750000|2021-02-24 12:45:50|6525.9|6523.1|6525.4|6522.6|6526.3|6523.5|6525.3|6522.5|33
1614170760000|2021-02-24 12:46:00|6525.3|6522.5|6525.4|6522.6|6525.4|6522.6|6525.3|6522.5|1
1614170770000|2021-02-24 12:46:10|6525.3|6522.5|6525.4|6522.6|6525.4|6522.6|6524.4|6521.6|28
1614170780000|2021-02-24 12:46:20|6525.3|6522.5|6524.4|6521.6|6525.4|6522.6|6524.3|6521.5|5
1614170790000|2021-02-24 12:46:30|6524.3|6521.5|6523.3|6520.5|6524.3|6521.5|6523.3|6520.5|90
1614170800000|2021-02-24 12:46:40|6523.8|6521|6523.3|6520.5|6523.8|6521|6523.3|6520.5|9
1614170810000|2021-02-24 12:46:50|6523.8|6521|6523.3|6520.5|6523.8|6521|6523.3|6520.5|15
1614170820000|2021-02-24 12:47:00|6523.8|6521|6523.3|6520.5|6523.8|6521|6523.3|6520.5|11
1614170830000|2021-02-24 12:47:10|6523.8|6521|6524.3|6521.5|6524.3|6521.5|6523.8|6521|29
1614170840000|2021-02-24 12:47:20|6523.4|6520.6|6523.4|6520.6|6524.3|6521.5|6523.4|6520.6|10
1614170850000|2021-02-24 12:47:30|6524.3|6521.5|6524.3|6521.5|6524.3|6521.5|6524.3|6521.5|3
1614170860000|2021-02-24 12:47:40|6525.3|6522.5|6525.3|6522.5|6525.8|6523|6525.3|6522.5|32
1614170870000|2021-02-24 12:47:50|6524.3|6521.5|6524.3|6521.5|6525.3|6522.5|6524.3|6521.5|7
1614170880000|2021-02-24 12:48:00|6524.8|6522|6524.3|6521.5|6525.3|6522.5|6524.3|6521.5|14
1614170890000|2021-02-24 12:48:10|6524.8|6522|6524.3|6521.5|6525.3|6522.5|6524.3|6521.5|7
1614170900000|2021-02-24 12:48:20|6523.8|6521|6523.3|6520.5|6523.8|6521|6523.3|6520.5|3
1614170910000|2021-02-24 12:48:30|6523.8|6521|6524.3|6521.5|6524.3|6521.5|6523.8|6521|1
1614170920000|2021-02-24 12:48:40|6524.8|6522|6524.8|6522|6524.8|6522|6524.3|6521.5|9
1614170930000|2021-02-24 12:48:50|6525.3|6522.5|6527.3|6524.5|6527.3|6524.5|6525.3|6522.5|9
1614170940000|2021-02-24 12:49:00|6528.3|6525.5|6528.3|6525.5|6528.3|6525.5|6527.3|6524.5|115
1614170950000|2021-02-24 12:49:10|6528.8|6526|6528.3|6525.5|6528.8|6526|6528.3|6525.5|2
1614170960000|2021-02-24 12:49:20|6527.3|6524.5|6528.3|6525.5|6528.3|6525.5|6527.3|6524.5|30
1614170970000|2021-02-24 12:49:30|6527.3|6524.5|6527.8|6525|6527.8|6525|6527.3|6524.5|14
1614170980000|2021-02-24 12:49:40|6528.3|6525.5|6528.3|6525.5|6528.3|6525.5|6528.3|6525.5|0
1614170990000|2021-02-24 12:49:50|6529.3|6526.5|6528.8|6526|6529.3|6526.5|6528.8|6526|5
1614171000000|2021-02-24 12:50:00|6528.3|6525.5|6528.8|6526|6528.8|6526|6528.3|6525.5|2
1614171010000|2021-02-24 12:50:10|6528.3|6525.5|6528.3|6525.5|6528.8|6526|6528.3|6525.5|19
1614171020000|2021-02-24 12:50:20|6528.8|6526|6528.8|6526|6528.8|6526|6528.3|6525.5|2
1614171030000|2021-02-24 12:50:30|6529.3|6526.5|6528.8|6526|6529.3|6526.5|6528.3|6525.5|20
1614171040000|2021-02-24 12:50:40|6528.3|6525.5|6528.8|6526|6528.8|6526|6528.3|6525.5|0
1614171050000|2021-02-24 12:50:50|6528.3|6525.5|6528.3|6525.5|6528.8|6526|6528.3|6525.5|0
1614171080000|2021-02-24 12:51:20|||||||||1
1614171110000|2021-02-24 12:51:50|6528.4|6525.6|6530.3|6527.5|6530.3|6527.5|6528.4|6525.6|182
1614171120000|2021-02-24 12:52:00|6530.4|6527.6|6530.4|6527.6|6530.4|6527.6|6530.4|6527.6|1
1614171130000|2021-02-24 12:52:10|6530.8|6528|6532.3|6529.5|6532.3|6529.5|6530.8|6528|11
1614171140000|2021-02-24 12:52:20|6531.3|6528.5|6531.4|6528.6|6531.4|6528.6|6531.3|6528.5|27
1614171150000|2021-02-24 12:52:30|6531.9|6529.1|6530.8|6528|6531.9|6529.1|6530.3|6527.5|104
1614171160000|2021-02-24 12:52:40|6531.3|6528.5|6530.8|6528|6531.3|6528.5|6530.4|6527.6|9
1614171170000|2021-02-24 12:52:50|6530.4|6527.6|6530.8|6528|6530.8|6528|6530.4|6527.6|1
1614171180000|2021-02-24 12:53:00|6530.4|6527.6|6530.4|6527.6|6530.8|6528|6530.3|6527.5|11
1614171190000|2021-02-24 12:53:10|6530.3|6527.5|6530.3|6527.5|6530.4|6527.6|6530.3|6527.5|10
1614171200000|2021-02-24 12:53:20|6531.4|6528.6|6530.9|6528.1|6531.4|6528.6|6530.4|6527.6|39
1614171210000|2021-02-24 12:53:30|6531.4|6528.6|6531.4|6528.6|6531.4|6528.6|6531.4|6528.6|0
1614171220000|2021-02-24 12:53:40|6531.3|6528.5|6531.4|6528.6|6531.4|6528.6|6531.3|6528.5|0
1614171230000|2021-02-24 12:53:50|6531.3|6528.5|6531.4|6528.6|6531.4|6528.6|6531.3|6528.5|1
1614171240000|2021-02-24 12:54:00|6531.3|6528.5|6531.4|6528.6|6531.4|6528.6|6531.3|6528.5|0
1614171250000|2021-02-24 12:54:10|6531.3|6528.5|6528.3|6525.5|6531.3|6528.5|6527.9|6525.1|22
1614171260000|2021-02-24 12:54:20|||||||||11
1614171270000|2021-02-24 12:54:30|||||||||1
1614171280000|2021-02-24 12:54:40|6527.3|6524.5|6526.8|6524|6527.3|6524.5|6526.8|6524|4
1614171290000|2021-02-24 12:54:50|6527.3|6524.5|6526.8|6524|6527.3|6524.5|6526.3|6523.5|5
1614171300000|2021-02-24 12:55:00|6526.3|6523.5|6526.3|6523.5|6526.3|6523.5|6526.3|6523.5|0
1614171320000|2021-02-24 12:55:20|6526.4|6523.6|6528.3|6525.5|6528.3|6525.5|6526.4|6523.6|8
1614171330000|2021-02-24 12:55:30|6529.3|6526.5|6529.3|6526.5|6529.3|6526.5|6529.3|6526.5|2
1614171340000|2021-02-24 12:55:40|6529.8|6527|6529.8|6527|6530.3|6527.5|6529.3|6526.5|9
1614171350000|2021-02-24 12:55:50|6530.3|6527.5|6530.3|6527.5|6530.3|6527.5|6530.3|6527.5|1
1614171360000|2021-02-24 12:56:00|6531.3|6528.5|6532.3|6529.5|6532.3|6529.5|6531.3|6528.5|44
1614171370000|2021-02-24 12:56:10|6532.8|6530|6532.3|6529.5|6532.8|6530|6532.3|6529.5|17
1614171380000|2021-02-24 12:56:20|6532.8|6530|6532.8|6530|6532.8|6530|6532.3|6529.5|22
1614171390000|2021-02-24 12:56:30|6533.3|6530.5|6532.8|6530|6533.3|6530.5|6532.4|6529.6|6
1614171400000|2021-02-24 12:56:40|6532.9|6530.1|6531.3|6528.5|6533.3|6530.5|6531.3|6528.5|17
1614171410000|2021-02-24 12:56:50|6531.8|6529|6531.8|6529|6531.8|6529|6531.3|6528.5|9
1614171420000|2021-02-24 12:57:00|6531.3|6528.5|6531.8|6529|6531.8|6529|6531.3|6528.5|2
1614171430000|2021-02-24 12:57:10|6531.3|6528.5|6531.3|6528.5|6531.8|6529|6531.3|6528.5|4
1614171440000|2021-02-24 12:57:20|6531.8|6529|6533.3|6530.5|6533.3|6530.5|6531.8|6529|160
1614171450000|2021-02-24 12:57:30|6532.4|6529.6|6532.3|6529.5|6532.8|6530|6532.3|6529.5|25
1614171460000|2021-02-24 12:57:40|6531.8|6529|6531.8|6529|6531.8|6529|6531.3|6528.5|6
1614171470000|2021-02-24 12:57:50|6531.3|6528.5|6530.3|6527.5|6531.3|6528.5|6529.3|6526.5|16
1614171480000|2021-02-24 12:58:00|6530.8|6528|6527.8|6525|6530.8|6528|6527.8|6525|45
1614171490000|2021-02-24 12:58:10|6528.3|6525.5|6528.3|6525.5|6528.3|6525.5|6528.3|6525.5|1
1614171500000|2021-02-24 12:58:20|6528.8|6526|6529.3|6526.5|6529.3|6526.5|6528.8|6526|128
1614171510000|2021-02-24 12:58:30|6528.8|6526|6529.3|6526.5|6529.3|6526.5|6528.3|6525.5|2
1614171520000|2021-02-24 12:58:40|6528.8|6526|6527.8|6525|6528.8|6526|6527.8|6525|4
1614171530000|2021-02-24 12:58:50|6527.3|6524.5|6526.3|6523.5|6527.3|6524.5|6526.3|6523.5|16
1614171540000|2021-02-24 12:59:00|6525.4|6522.6|6526.3|6523.5|6527.3|6524.5|6525.3|6522.5|30
1614171550000|2021-02-24 12:59:10|6526.8|6524|6525.3|6522.5|6526.8|6524|6525.3|6522.5|8
1614171560000|2021-02-24 12:59:20|6524.8|6522|6525.3|6522.5|6525.8|6523|6524.3|6521.5|15
1614171570000|2021-02-24 12:59:30|6524.8|6522|6524.3|6521.5|6525.8|6523|6524.3|6521.5|39
1614171580000|2021-02-24 12:59:40|6524.8|6522|6524.8|6522|6524.8|6522|6524.8|6522|2
1614171590000|2021-02-24 12:59:50|6525.3|6522.5|6525.8|6523|6526.3|6523.5|6525.3|6522.5|11
1614171600000|2021-02-24 13:00:00|6526.3|6523.5|6533.3|6530.5|6533.3|6530.5|6526.3|6523.5|224
1614171610000|2021-02-24 13:00:10|6533.4|6530.6|6533.3|6530.5|6534.3|6531.5|6533.3|6530.5|68
1614171620000|2021-02-24 13:00:20|6533.8|6531|6534.3|6531.5|6534.3|6531.5|6533.3|6530.5|15
1614171630000|2021-02-24 13:00:30|6533.8|6531|6534.3|6531.5|6535.3|6532.5|6533.8|6531|42
1614171640000|2021-02-24 13:00:40|6535.3|6532.5|6534.8|6532|6535.3|6532.5|6534.3|6531.5|37
1614171650000|2021-02-24 13:00:50|6535.3|6532.5|6533.8|6531|6535.3|6532.5|6532.3|6529.5|39
1614171660000|2021-02-24 13:01:00|6533.4|6530.6|6534.3|6531.5|6534.3|6531.5|6533.3|6530.5|5
1614171670000|2021-02-24 13:01:10|6534.4|6531.6|6533.8|6531|6535.3|6532.5|6533.8|6531|4
1614171680000|2021-02-24 13:01:20|6534.3|6531.5|6533.8|6531|6534.3|6531.5|6533.3|6530.5|19
1614171690000|2021-02-24 13:01:30|6534.3|6531.5|6532.3|6529.5|6534.3|6531.5|6532.3|6529.5|51
1614171700000|2021-02-24 13:01:40|6532.8|6530|6533.3|6530.5|6533.8|6531|6532.3|6529.5|53
1614171710000|2021-02-24 13:01:50|6532.8|6530|6531.8|6529|6533.8|6531|6531.3|6528.5|49
1614171720000|2021-02-24 13:02:00|6532.3|6529.5|6531.8|6529|6532.3|6529.5|6530.3|6527.5|31
1614171730000|2021-02-24 13:02:10|6532.3|6529.5|6531.3|6528.5|6532.3|6529.5|6530.3|6527.5|74
1614171740000|2021-02-24 13:02:20|6530.3|6527.5|6532.3|6529.5|6532.8|6530|6530.3|6527.5|37
1614171750000|2021-02-24 13:02:30|6532.8|6530|6535.3|6532.5|6535.3|6532.5|6532.3|6529.5|39
1614171760000|2021-02-24 13:02:40|6534.8|6532|6535.3|6532.5|6535.3|6532.5|6534.8|6532|19
1614171770000|2021-02-24 13:02:50|6534.8|6532|6535.3|6532.5|6535.3|6532.5|6534.3|6531.5|71
1614171780000|2021-02-24 13:03:00|6534.8|6532|6534.8|6532|6535.3|6532.5|6534.3|6531.5|4
1614171790000|2021-02-24 13:03:10|6534.3|6531.5|6534.3|6531.5|6534.3|6531.5|6533.3|6530.5|18
1614171800000|2021-02-24 13:03:20|6534.8|6532|6534.8|6532|6535.3|6532.5|6534.3|6531.5|5
1614171810000|2021-02-24 13:03:30|6534.3|6531.5|6534.8|6532|6534.8|6532|6534.3|6531.5|11
1614171820000|2021-02-24 13:03:40|6534.3|6531.5|6534.3|6531.5|6534.3|6531.5|6534.3|6531.5|14
1614171830000|2021-02-24 13:03:50|6533.3|6530.5|6533.8|6531|6533.8|6531|6533.3|6530.5|17
1614171840000|2021-02-24 13:04:00|6533.3|6530.5|6533.3|6530.5|6533.3|6530.5|6533.3|6530.5|1
1614171850000|2021-02-24 13:04:10|6534.3|6531.5|6534.3|6531.5|6534.3|6531.5|6534.3|6531.5|13
1614171860000|2021-02-24 13:04:20|6534.8|6532|6534.3|6531.5|6534.8|6532|6534.3|6531.5|4
1614171870000|2021-02-24 13:04:30|6533.8|6531|6534.3|6531.5|6534.3|6531.5|6533.8|6531|10
1614171880000|2021-02-24 13:04:40|6533.8|6531|6534.3|6531.5|6534.3|6531.5|6533.3|6530.5|8
1614171890000|2021-02-24 13:04:50|6533.8|6531|6534.3|6531.5|6534.3|6531.5|6533.3|6530.5|3
1614171900000|2021-02-24 13:05:00|6534.8|6532|6535.3|6532.5|6535.3|6532.5|6534.8|6532|3
1614171910000|2021-02-24 13:05:10|6534.8|6532|6535.8|6533|6535.8|6533|6534.3|6531.5|45
1614171920000|2021-02-24 13:05:20|6535.3|6532.5|6536.3|6533.5|6537.3|6534.5|6535.3|6532.5|72
1614171930000|2021-02-24 13:05:30|6536.8|6534|6540.8|6538|6540.8|6538|6536.3|6533.5|100
1614171940000|2021-02-24 13:05:40|6541.3|6538.5|6540.8|6538|6541.3|6538.5|6540.3|6537.5|54
1614171950000|2021-02-24 13:05:50|6540.3|6537.5|6540.8|6538|6541.3|6538.5|6539.3|6536.5|21
1614171960000|2021-02-24 13:06:00|6540.3|6537.5|6540.3|6537.5|6541.3|6538.5|6540.3|6537.5|113
1614171970000|2021-02-24 13:06:10|6540.8|6538|6540.8|6538|6541.3|6538.5|6540.8|6538|31
1614171980000|2021-02-24 13:06:20|6540.3|6537.5|6541.3|6538.5|6541.3|6538.5|6540.3|6537.5|4
1614171990000|2021-02-24 13:06:30|6540.8|6538|6542.3|6539.5|6542.3|6539.5|6540.3|6537.5|119
1614172000000|2021-02-24 13:06:40|6541.8|6539|6540.3|6537.5|6542.3|6539.5|6540.3|6537.5|12
1614172010000|2021-02-24 13:06:50|||||||||2
1614172020000|2021-02-24 13:07:00|6541.3|6538.5|6542.3|6539.5|6542.3|6539.5|6540.3|6537.5|29
1614172030000|2021-02-24 13:07:10|6543.3|6540.5|6544.8|6542|6545.3|6542.5|6543.3|6540.5|120
1614172040000|2021-02-24 13:07:20|6544.3|6541.5|6544.3|6541.5|6545.3|6542.5|6543.3|6540.5|50
1614172050000|2021-02-24 13:07:30|6543.3|6540.5|6544.8|6542|6545.3|6542.5|6543.3|6540.5|16
1614172060000|2021-02-24 13:07:40|6545.3|6542.5|6545.8|6543|6547.3|6544.5|6544.3|6541.5|386
1614172070000|2021-02-24 13:07:50|6545.3|6542.5|6545.8|6543|6545.8|6543|6545.3|6542.5|6
1614172080000|2021-02-24 13:08:00|6546.3|6543.5|6544.3|6541.5|6546.3|6543.5|6544.3|6541.5|41
1614172090000|2021-02-24 13:08:10|6544.8|6542|6547.3|6544.5|6547.3|6544.5|6544.8|6542|270
1614172100000|2021-02-24 13:08:20|6546.8|6544|6548.3|6545.5|6549.3|6546.5|6546.8|6544|313
1614172110000|2021-02-24 13:08:30|6547.8|6545|6546.3|6543.5|6547.8|6545|6546.3|6543.5|47
1614172120000|2021-02-24 13:08:40|6547.3|6544.5|6547.3|6544.5|6547.8|6545|6547.3|6544.5|43
1614172130000|2021-02-24 13:08:50|6546.8|6544|6546.8|6544|6546.8|6544|6545.3|6542.5|66
1614172140000|2021-02-24 13:09:00|6547.3|6544.5|6546.8|6544|6547.3|6544.5|6546.8|6544|25
1614172150000|2021-02-24 13:09:10|6546.3|6543.5|6545.3|6542.5|6547.3|6544.5|6545.3|6542.5|46
1614172160000|2021-02-24 13:09:20|6544.8|6542|6545.3|6542.5|6546.3|6543.5|6544.8|6542|19
1614172170000|2021-02-24 13:09:30|6544.8|6542|6545.3|6542.5|6545.8|6543|6544.8|6542|16
1614172180000|2021-02-24 13:09:40|6544.8|6542|6544.3|6541.5|6544.8|6542|6544.3|6541.5|13
1614172190000|2021-02-24 13:09:50|6543.8|6541|6544.3|6541.5|6544.3|6541.5|6543.3|6540.5|34
1614172200000|2021-02-24 13:10:00|6543.8|6541|6543.3|6540.5|6544.3|6541.5|6542.3|6539.5|32
1614172210000|2021-02-24 13:10:10|6542.8|6540|6542.3|6539.5|6543.3|6540.5|6541.3|6538.5|16
1614172220000|2021-02-24 13:10:20|6541.8|6539|6542.3|6539.5|6542.3|6539.5|6541.8|6539|14
1614172230000|2021-02-24 13:10:30|6541.8|6539|6542.3|6539.5|6542.3|6539.5|6541.3|6538.5|12
1614172240000|2021-02-24 13:10:40|6541.3|6538.5|6542.3|6539.5|6542.3|6539.5|6541.3|6538.5|12
1614172250000|2021-02-24 13:10:50|6541.8|6539|6541.3|6538.5|6541.8|6539|6541.3|6538.5|150
1614172260000|2021-02-24 13:11:00|6542.3|6539.5|6538.8|6536|6542.3|6539.5|6538.3|6535.5|37
1614172270000|2021-02-24 13:11:10|6539.3|6536.5|6538.8|6536|6539.3|6536.5|6538.3|6535.5|17
1614172280000|2021-02-24 13:11:20|6539.3|6536.5|6538.8|6536|6539.3|6536.5|6538.8|6536|9
1614172290000|2021-02-24 13:11:30|6539.3|6536.5|6540.3|6537.5|6540.3|6537.5|6538.8|6536|12
1614172300000|2021-02-24 13:11:40|6541.3|6538.5|6542.3|6539.5|6542.3|6539.5|6540.8|6538|29
1614172310000|2021-02-24 13:11:50|6541.3|6538.5|6541.3|6538.5|6542.3|6539.5|6541.3|6538.5|33
1614172320000|2021-02-24 13:12:00|6541.8|6539|6541.3|6538.5|6541.8|6539|6540.8|6538|6
1614172330000|2021-02-24 13:12:10|6540.8|6538|6539.3|6536.5|6540.8|6538|6539.3|6536.5|6
1614172340000|2021-02-24 13:12:20|6538.8|6536|6535.3|6532.5|6538.8|6536|6535.3|6532.5|120
1614172350000|2021-02-24 13:12:30|6534.8|6532|6535.8|6533|6535.8|6533|6534.3|6531.5|41
1614172360000|2021-02-24 13:12:40|6536.3|6533.5|6535.3|6532.5|6536.3|6533.5|6534.8|6532|30
1614172370000|2021-02-24 13:12:50|6535.8|6533|6535.8|6533|6536.3|6533.5|6535.3|6532.5|37
1614172380000|2021-02-24 13:13:00|6536.3|6533.5|6536.3|6533.5|6536.3|6533.5|6535.3|6532.5|12
1614172390000|2021-02-24 13:13:10|6535.8|6533|6532.8|6530|6535.8|6533|6532.8|6530|49
1614172400000|2021-02-24 13:13:20|6532.3|6529.5|6532.3|6529.5|6532.8|6530|6532.3|6529.5|17
1614172410000|2021-02-24 13:13:30|6532.8|6530|6533.3|6530.5|6533.3|6530.5|6532.8|6530|3
1614172420000|2021-02-24 13:13:40|6532.8|6530|6532.8|6530|6532.8|6530|6532.3|6529.5|5
1614172430000|2021-02-24 13:13:50|6532.3|6529.5|6531.3|6528.5|6532.3|6529.5|6529.3|6526.5|30
1614172440000|2021-02-24 13:14:00|6530.3|6527.5|6528.3|6525.5|6530.8|6528|6528.3|6525.5|32
1614172450000|2021-02-24 13:14:10|6527.8|6525|6528.8|6526|6528.8|6526|6527.3|6524.5|11
1614172460000|2021-02-24 13:14:20|6529.8|6527|6527.3|6524.5|6530.3|6527.5|6527.3|6524.5|146
1614172470000|2021-02-24 13:14:30|6526.3|6523.5|6526.3|6523.5|6526.3|6523.5|6523.3|6520.5|234
1614172480000|2021-02-24 13:14:40|6525.8|6523|6528.3|6525.5|6528.3|6525.5|6525.3|6522.5|29
1614172490000|2021-02-24 13:14:50|6528.8|6526|6529.3|6526.5|6530.3|6527.5|6528.8|6526|5
1614172500000|2021-02-24 13:15:00|6530.3|6527.5|6530.3|6527.5|6530.3|6527.5|6530.3|6527.5|24
1614172510000|2021-02-24 13:15:10|6529.3|6526.5|6529.3|6526.5|6529.3|6526.5|6529.3|6526.5|17
1614172520000|2021-02-24 13:15:20|6529.8|6527|6529.8|6527|6529.8|6527|6529.3|6526.5|14
1614172530000|2021-02-24 13:15:30|6529.3|6526.5|6529.3|6526.5|6529.8|6527|6529.3|6526.5|21
1614172540000|2021-02-24 13:15:40|6528.3|6525.5|6528.3|6525.5|6529.3|6526.5|6527.8|6525|29
1614172550000|2021-02-24 13:15:50|6527.8|6525|6526.8|6524|6527.8|6525|6526.3|6523.5|93
1614172560000|2021-02-24 13:16:00|6527.3|6524.5|6528.3|6525.5|6528.3|6525.5|6527.3|6524.5|12
1614172570000|2021-02-24 13:16:10|6528.8|6526|6527.8|6525|6529.3|6526.5|6527.3|6524.5|10
1614172580000|2021-02-24 13:16:20|6527.3|6524.5|6524.8|6522|6527.3|6524.5|6524.8|6522|10
1614172590000|2021-02-24 13:16:30|6525.3|6522.5|6524.8|6522|6525.3|6522.5|6524.3|6521.5|44
1614172600000|2021-02-24 13:16:40|6525.3|6522.5|6522.3|6519.5|6525.3|6522.5|6522.3|6519.5|115
1614172610000|2021-02-24 13:16:50|6521.8|6519|6521.3|6518.5|6521.8|6519|6520.3|6517.5|110
1614172620000|2021-02-24 13:17:00|6521.8|6519|6520.8|6518|6521.8|6519|6520.3|6517.5|92
1614172630000|2021-02-24 13:17:10|6520.3|6517.5|6520.3|6517.5|6520.8|6518|6520.3|6517.5|42
1614172640000|2021-02-24 13:17:20|6520.8|6518|6520.3|6517.5|6521.3|6518.5|6520.3|6517.5|8
1614172650000|2021-02-24 13:17:30|6520.8|6518|6520.8|6518|6521.3|6518.5|6520.3|6517.5|13
1614172660000|2021-02-24 13:17:40|6520.3|6517.5|6522.3|6519.5|6522.3|6519.5|6520.3|6517.5|98
1614172670000|2021-02-24 13:17:50|6523.3|6520.5|6522.3|6519.5|6523.3|6520.5|6521.8|6519|14
1614172680000|2021-02-24 13:18:00|6521.8|6519|6521.3|6518.5|6521.8|6519|6521.3|6518.5|76
1614172690000|2021-02-24 13:18:10|||||||||40
1614172700000|2021-02-24 13:18:20|6521.8|6519|6521.3|6518.5|6522.3|6519.5|6521.3|6518.5|39
1614172710000|2021-02-24 13:18:30|6521.8|6519|6523.3|6520.5|6523.8|6521|6521.3|6518.5|70
1614172720000|2021-02-24 13:18:40|6523.8|6521|6523.3|6520.5|6525.3|6522.5|6523.3|6520.5|37
1614172730000|2021-02-24 13:18:50|6523.8|6521|6524.3|6521.5|6525.3|6522.5|6523.3|6520.5|68
1614172740000|2021-02-24 13:19:00|6524.8|6522|6522.3|6519.5|6524.8|6522|6522.3|6519.5|19
1614172750000|2021-02-24 13:19:10|6521.3|6518.5|6519.3|6516.5|6521.3|6518.5|6519.3|6516.5|53
1614172760000|2021-02-24 13:19:20|6519.8|6517|6521.3|6518.5|6521.3|6518.5|6519.8|6517|49
1614172770000|2021-02-24 13:19:30|6520.8|6518|6521.3|6518.5|6521.3|6518.5|6520.3|6517.5|30
1614172780000|2021-02-24 13:19:40|6521.8|6519|6519.8|6517|6522.3|6519.5|6519.8|6517|15
1614172790000|2021-02-24 13:19:50|6519.3|6516.5|6517.3|6514.5|6519.8|6517|6517.3|6514.5|32
1614172800000|2021-02-24 13:20:00|6517.8|6515|6517.3|6514.5|6518.3|6515.5|6516.3|6513.5|95
1614172810000|2021-02-24 13:20:10|6516.3|6513.5|6513.3|6510.5|6516.8|6514|6512.8|6510|131
1614172820000|2021-02-24 13:20:20|6513.8|6511|6515.3|6512.5|6516.3|6513.5|6513.8|6511|59
1614172830000|2021-02-24 13:20:30|6515.8|6513|6515.3|6512.5|6516.3|6513.5|6514.3|6511.5|53
1614172840000|2021-02-24 13:20:40|6515.8|6513|6517.3|6514.5|6517.8|6515|6515.8|6513|37
1614172850000|2021-02-24 13:20:50|6517.8|6515|6514.3|6511.5|6517.8|6515|6513.8|6511|28
1614172860000|2021-02-24 13:21:00|6514.8|6512|6515.3|6512.5|6515.8|6513|6513.3|6510.5|129
1614172870000|2021-02-24 13:21:10|6515.8|6513|6510.8|6508|6515.8|6513|6510.3|6507.5|91
1614172880000|2021-02-24 13:21:20|6511.8|6509|6511.3|6508.5|6512.3|6509.5|6510.3|6507.5|49
1614172890000|2021-02-24 13:21:30|6510.8|6508|6510.8|6508|6512.3|6509.5|6510.3|6507.5|610
1614172900000|2021-02-24 13:21:40|6510.3|6507.5|6509.3|6506.5|6510.8|6508|6509.3|6506.5|66
1614172910000|2021-02-24 13:21:50|6508.8|6506|6506.8|6504|6509.3|6506.5|6506.3|6503.5|134
1614172920000|2021-02-24 13:22:00|6507.3|6504.5|6506.8|6504|6508.8|6506|6505.8|6503|104
1614172930000|2021-02-24 13:22:10|6507.3|6504.5|6509.3|6506.5|6509.3|6506.5|6507.3|6504.5|220
1614172940000|2021-02-24 13:22:20|6509.8|6507|6508.3|6505.5|6509.8|6507|6507.3|6504.5|168
1614172950000|2021-02-24 13:22:30|6508.8|6506|6505.3|6502.5|6508.8|6506|6505.3|6502.5|140
1614172960000|2021-02-24 13:22:40|6504.8|6502|6505.3|6502.5|6506.3|6503.5|6504.8|6502|164
1614172970000|2021-02-24 13:22:50|6505.8|6503|6504.3|6501.5|6505.8|6503|6503.3|6500.5|271
1614172980000|2021-02-24 13:23:00|6504.2|6501.4|6503.2|6500.4|6504.8|6502|6503.2|6500.4|103
1614172990000|2021-02-24 13:23:10|6503.3|6500.5|6505.3|6502.5|6505.3|6502.5|6503.2|6500.4|73
1614173000000|2021-02-24 13:23:20|6505.8|6503|6505.3|6502.5|6506.2|6503.4|6505.3|6502.5|31
1614173010000|2021-02-24 13:23:30|6506.3|6503.5|6504.8|6502|6507.8|6505|6504.3|6501.5|83
1614173020000|2021-02-24 13:23:40|6505.3|6502.5|6503.3|6500.5|6505.3|6502.5|6503.2|6500.4|123
1614173030000|2021-02-24 13:23:50|6503.7|6500.9|6502.3|6499.5|6504.2|6501.4|6500.3|6497.5|323
1614173040000|2021-02-24 13:24:00|6501.7|6498.9|6500.3|6497.5|6502.3|6499.5|6498.7|6495.9|76
1614173050000|2021-02-24 13:24:10|6499.8|6497|6500.2|6497.4|6501.2|6498.4|6499.3|6496.5|22
1614173060000|2021-02-24 13:24:20|6499.7|6496.9|6500.3|6497.5|6500.3|6497.5|6499.3|6496.5|59
1614173070000|2021-02-24 13:24:30|6499.3|6496.5|6501.3|6498.5|6501.3|6498.5|6499.3|6496.5|61
1614173080000|2021-02-24 13:24:40|6500.8|6498|6499.3|6496.5|6501.3|6498.5|6499.3|6496.5|45
1614173090000|2021-02-24 13:24:50|6500.3|6497.5|6497.8|6495|6500.3|6497.5|6497.8|6495|18
1614173100000|2021-02-24 13:25:00|6498.2|6495.4|6501.3|6498.5|6501.3|6498.5|6497.3|6494.5|22
1614173110000|2021-02-24 13:25:10|6501.2|6498.4|6500.8|6498|6501.3|6498.5|6499.3|6496.5|125
1614173120000|2021-02-24 13:25:20|6501.2|6498.4|6504.8|6502|6504.8|6502|6501.2|6498.4|39
1614173130000|2021-02-24 13:25:30|6505.2|6502.4|6506.3|6503.5|6506.8|6504|6505.2|6502.4|50
1614173140000|2021-02-24 13:25:40|6505.8|6503|6507.8|6505|6507.8|6505|6505.8|6503|7
1614173150000|2021-02-24 13:25:50|6508.2|6505.4|6509.2|6506.4|6512.2|6509.4|6508.2|6505.4|283
1614173160000|2021-02-24 13:26:00|6509.3|6506.5|6510.2|6507.4|6510.7|6507.9|6509.3|6506.5|127
1614173170000|2021-02-24 13:26:10|6509.8|6507|6510.8|6508|6511.3|6508.5|6509.3|6506.5|62
1614173180000|2021-02-24 13:26:20|6511.2|6508.4|6512.3|6509.5|6512.3|6509.5|6511.2|6508.4|116
1614173190000|2021-02-24 13:26:30|6513.3|6510.5|6514.8|6512|6515.3|6512.5|6513.2|6510.4|56
1614173200000|2021-02-24 13:26:40|6515.2|6512.4|6514.2|6511.4|6519.2|6516.4|6514.2|6511.4|130
1614173210000|2021-02-24 13:26:50|6514.7|6511.9|6514.8|6512|6515.3|6512.5|6514.2|6511.4|18
1614173220000|2021-02-24 13:27:00|6515.2|6512.4|6516.2|6513.4|6516.7|6513.9|6515.2|6512.4|25
1614173230000|2021-02-24 13:27:10|6516.3|6513.5|6516.8|6514|6517.3|6514.5|6516.2|6513.4|22
1614173240000|2021-02-24 13:27:20|6516.7|6513.9|6515.2|6512.4|6517.2|6514.4|6515.2|6512.4|24
1614173250000|2021-02-24 13:27:30|6515.3|6512.5|6514.7|6511.9|6515.3|6512.5|6514.2|6511.4|24
1614173260000|2021-02-24 13:27:40|6515.2|6512.4|6514.2|6511.4|6515.2|6512.4|6514.2|6511.4|8
1614173270000|2021-02-24 13:27:50|6513.8|6511|6513.8|6511|6514.2|6511.4|6513.8|6511|24
1614173280000|2021-02-24 13:28:00|6513.7|6510.9|6514.2|6511.4|6514.2|6511.4|6513.2|6510.4|81
1614173290000|2021-02-24 13:28:10|6513.8|6511|6513.2|6510.4|6513.8|6511|6513.2|6510.4|40
1614173300000|2021-02-24 13:28:20|6512.2|6509.4|6512.7|6509.9|6512.7|6509.9|6512.2|6509.4|21
1614173310000|2021-02-24 13:28:30|6512.2|6509.4|6511.8|6509|6512.2|6509.4|6511.2|6508.4|5
1614173320000|2021-02-24 13:28:40|6512.2|6509.4|6511.2|6508.4|6512.2|6509.4|6510.8|6508|12
1614173330000|2021-02-24 13:28:50|6510.7|6507.9|6511.3|6508.5|6511.7|6508.9|6510.7|6507.9|10
1614173340000|2021-02-24 13:29:00|6511.2|6508.4|6511.3|6508.5|6511.7|6508.9|6511.2|6508.4|3
1614173350000|2021-02-24 13:29:10|6511.8|6509|6515.2|6512.4|6515.8|6513|6511.8|6509|549
1614173360000|2021-02-24 13:29:20|6515.7|6512.9|6514.2|6511.4|6515.8|6513|6514.2|6511.4|9
1614173370000|2021-02-24 13:29:30|6514.7|6511.9|6514.7|6511.9|6514.8|6512|6514.2|6511.4|11
1614173380000|2021-02-24 13:29:40|6514.3|6511.5|6512.7|6509.9|6514.7|6511.9|6512.7|6509.9|17
1614173390000|2021-02-24 13:29:50|6512.2|6509.4|6511.7|6508.9|6512.7|6509.9|6511.7|6508.9|2
1614173400000|2021-02-24 13:30:00|6512.2|6509.4|6515.7|6512.9|6515.7|6512.9|6512.2|6509.4|17
1614173410000|2021-02-24 13:30:10|6515.8|6513|6515.2|6512.4|6516.7|6513.9|6515.2|6512.4|10
1614173420000|2021-02-24 13:30:20|6514.3|6511.5|6513.2|6510.4|6514.3|6511.5|6513.2|6510.4|5
1614173430000|2021-02-24 13:30:30|6514.2|6511.4|6510.2|6507.4|6514.2|6511.4|6510.2|6507.4|82
1614173440000|2021-02-24 13:30:40|6509.7|6506.9|6509.2|6506.4|6510.2|6507.4|6509.2|6506.4|23
1614173450000|2021-02-24 13:30:50|6508.7|6505.9|6509.7|6506.9|6510.2|6507.4|6508.7|6505.9|31
1614173460000|2021-02-24 13:31:00|6509.2|6506.4|6506.2|6503.4|6509.2|6506.4|6506.2|6503.4|68
1614173470000|2021-02-24 13:31:10|6507.2|6504.4|6507.2|6504.4|6508.2|6505.4|6507.2|6504.4|14
1614173480000|2021-02-24 13:31:20|6506.7|6503.9|6505.2|6502.4|6507.2|6504.4|6505.2|6502.4|13
1614173490000|2021-02-24 13:31:30|6505.7|6502.9|6505.7|6502.9|6506.2|6503.4|6505.2|6502.4|16
1614173500000|2021-02-24 13:31:40|6506.7|6503.9|6507.2|6504.4|6507.7|6504.9|6506.2|6503.4|14
1614173510000|2021-02-24 13:31:50|6506.7|6503.9|6506.7|6503.9|6507.2|6504.4|6506.2|6503.4|2
1614173520000|2021-02-24 13:32:00|6506.2|6503.4|6507.2|6504.4|6507.2|6504.4|6505.7|6502.9|9
1614173530000|2021-02-24 13:32:10|6507.7|6504.9|6507.7|6504.9|6508.2|6505.4|6507.2|6504.4|10
1614173540000|2021-02-24 13:32:20|6508.2|6505.4|6509.2|6506.4|6509.2|6506.4|6507.7|6504.9|17
1614173550000|2021-02-24 13:32:30|6508.7|6505.9|6509.2|6506.4|6509.2|6506.4|6507.2|6504.4|131
1614173560000|2021-02-24 13:32:40|6508.7|6505.9|6509.7|6506.9|6511.3|6508.5|6508.7|6505.9|22
1614173570000|2021-02-24 13:32:50|6509.2|6506.4|6508.2|6505.4|6509.7|6506.9|6507.7|6504.9|160
1614173580000|2021-02-24 13:33:00|6507.7|6504.9|6509.2|6506.4|6509.2|6506.4|6507.2|6504.4|17
1614173590000|2021-02-24 13:33:10|6508.7|6505.9|6508.2|6505.4|6509.2|6506.4|6508.2|6505.4|4
1614173600000|2021-02-24 13:33:20|6507.2|6504.4|6508.2|6505.4|6508.2|6505.4|6506.7|6503.9|22
1614173610000|2021-02-24 13:33:30|6507.2|6504.4|6507.7|6504.9|6508.2|6505.4|6507.2|6504.4|7
1614173620000|2021-02-24 13:33:40|6507.2|6504.4|6509.2|6506.4|6509.2|6506.4|6507.2|6504.4|9
1614173630000|2021-02-24 13:33:50|6510.2|6507.4|6510.7|6507.9|6511.2|6508.4|6510.2|6507.4|9
1614173640000|2021-02-24 13:34:00|6511.2|6508.4|6511.2|6508.4|6511.2|6508.4|6510.7|6507.9|3
1614173650000|2021-02-24 13:34:10|||||||||20
1614173660000|2021-02-24 13:34:20|6510.2|6507.4|6510.2|6507.4|6510.2|6507.4|6510.2|6507.4|5
1614173670000|2021-02-24 13:34:30|6511.2|6508.4|6510.2|6507.4|6511.2|6508.4|6510.2|6507.4|9
1614173680000|2021-02-24 13:34:40|6510.3|6507.5|6510.2|6507.4|6511.2|6508.4|6510.2|6507.4|30
1614173690000|2021-02-24 13:34:50|6510.7|6507.9|6510.2|6507.4|6511.2|6508.4|6510.2|6507.4|6
1614173700000|2021-02-24 13:35:00|6509.7|6506.9|6509.2|6506.4|6510.2|6507.4|6508.2|6505.4|17
1614173710000|2021-02-24 13:35:10|6508.2|6505.4|6507.7|6504.9|6509.7|6506.9|6507.2|6504.4|35
1614173720000|2021-02-24 13:35:20|6507.2|6504.4|6507.2|6504.4|6508.2|6505.4|6507.2|6504.4|9
1614173730000|2021-02-24 13:35:30|6506.7|6503.9|6505.2|6502.4|6506.7|6503.9|6505.2|6502.4|13
1614173740000|2021-02-24 13:35:40|6504.7|6501.9|6506.2|6503.4|6507.2|6504.4|6504.2|6501.4|548
1614173750000|2021-02-24 13:35:50|6506.7|6503.9|6507.2|6504.4|6507.7|6504.9|6506.2|6503.4|5
1614173760000|2021-02-24 13:36:00|6506.2|6503.4|6508.2|6505.4|6508.2|6505.4|6506.2|6503.4|4
1614173770000|2021-02-24 13:36:10|6509.2|6506.4|6508.2|6505.4|6509.2|6506.4|6508.2|6505.4|15
1614173780000|2021-02-24 13:36:20|6508.7|6505.9|6509.7|6506.9|6509.7|6506.9|6508.7|6505.9|7
1614173790000|2021-02-24 13:36:30|6509.2|6506.4|6509.7|6506.9|6510.2|6507.4|6509.2|6506.4|4
1614173800000|2021-02-24 13:36:40|6509.2|6506.4|6508.7|6505.9|6510.2|6507.4|6508.2|6505.4|88
1614173810000|2021-02-24 13:36:50|6508.2|6505.4|6508.7|6505.9|6508.7|6505.9|6508.2|6505.4|1
1614173820000|2021-02-24 13:37:00|6508.2|6505.4|6509.2|6506.4|6509.7|6506.9|6508.2|6505.4|38
1614173830000|2021-02-24 13:37:10|6508.2|6505.4|6507.2|6504.4|6508.7|6505.9|6507.2|6504.4|52
1614173840000|2021-02-24 13:37:20|6506.2|6503.4|6507.2|6504.4|6507.2|6504.4|6506.2|6503.4|6
1614173850000|2021-02-24 13:37:30|6506.7|6503.9|6507.2|6504.4|6507.2|6504.4|6506.7|6503.9|3
1614173860000|2021-02-24 13:37:40|6507.7|6504.9|6507.7|6504.9|6507.7|6504.9|6507.2|6504.4|9
1614173870000|2021-02-24 13:37:50|6508.2|6505.4|6509.7|6506.9|6510.2|6507.4|6508.2|6505.4|50
1614173880000|2021-02-24 13:38:00|6510.2|6507.4|6509.2|6506.4|6510.2|6507.4|6509.2|6506.4|6
1614173900000|2021-02-24 13:38:20|6508.7|6505.9|6508.7|6505.9|6509.2|6506.4|6508.2|6505.4|9
1614173910000|2021-02-24 13:38:30|6509.2|6506.4|6509.2|6506.4|6510.2|6507.4|6509.2|6506.4|3
1614173920000|2021-02-24 13:38:40|||||||||11
1614173930000|2021-02-24 13:38:50|6509.7|6506.9|6509.2|6506.4|6510.2|6507.4|6509.2|6506.4|36
1614173940000|2021-02-24 13:39:00|6508.7|6505.9|6508.2|6505.4|6509.2|6506.4|6508.2|6505.4|22
1614173950000|2021-02-24 13:39:10|6507.7|6504.9|6507.2|6504.4|6507.7|6504.9|6507.2|6504.4|7
1614173960000|2021-02-24 13:39:20|6507.7|6504.9|6508.2|6505.4|6508.2|6505.4|6507.2|6504.4|0
1614173970000|2021-02-24 13:39:30|6509.2|6506.4|6509.2|6506.4|6509.2|6506.4|6508.2|6505.4|32
1614173980000|2021-02-24 13:39:40|6510.2|6507.4|6509.2|6506.4|6510.2|6507.4|6509.2|6506.4|11
1614173990000|2021-02-24 13:39:50|6510.2|6507.4|6509.2|6506.4|6510.2|6507.4|6509.2|6506.4|24
1614174000000|2021-02-24 13:40:00|6508.2|6505.4|6507.2|6504.4|6508.2|6505.4|6506.7|6503.9|49
1614174010000|2021-02-24 13:40:10|6507.7|6504.9|6507.2|6504.4|6508.2|6505.4|6507.2|6504.4|1
1614174020000|2021-02-24 13:40:20|6507.7|6504.9|6506.7|6503.9|6507.7|6504.9|6506.2|6503.4|14
1614174030000|2021-02-24 13:40:30|6507.2|6504.4|6505.2|6502.4|6507.2|6504.4|6505.2|6502.4|4
1614174040000|2021-02-24 13:40:40|6504.2|6501.4|6504.7|6501.9|6505.2|6502.4|6504.2|6501.4|16
1614174050000|2021-02-24 13:40:50|6505.2|6502.4|6505.2|6502.4|6505.2|6502.4|6504.7|6501.9|32
1614174060000|2021-02-24 13:41:00|6505.7|6502.9|6503.7|6500.9|6505.7|6502.9|6502.2|6499.4|64
1614174070000|2021-02-24 13:41:10|6503.2|6500.4|6503.7|6500.9|6504.2|6501.4|6503.2|6500.4|3
1614174080000|2021-02-24 13:41:20|6504.2|6501.4|6505.2|6502.4|6505.2|6502.4|6503.7|6500.9|19
1614174090000|2021-02-24 13:41:30|6504.7|6501.9|6505.2|6502.4|6505.7|6502.9|6504.2|6501.4|40
1614174100000|2021-02-24 13:41:40|6505.7|6502.9|6504.7|6501.9|6505.7|6502.9|6504.7|6501.9|7
1614174110000|2021-02-24 13:41:50|6505.7|6502.9|6505.2|6502.4|6506.2|6503.4|6505.2|6502.4|58
1614174120000|2021-02-24 13:42:00|6504.2|6501.4|6504.7|6501.9|6505.2|6502.4|6504.2|6501.4|7
1614174130000|2021-02-24 13:42:10|6504.2|6501.4|6504.7|6501.9|6504.7|6501.9|6503.2|6500.4|76
1614174140000|2021-02-24 13:42:20|6505.2|6502.4|6505.7|6502.9|6506.2|6503.4|6505.2|6502.4|6
1614174150000|2021-02-24 13:42:30|6506.2|6503.4|6507.2|6504.4|6507.2|6504.4|6506.2|6503.4|2
1614174160000|2021-02-24 13:42:40|6506.7|6503.9|6506.2|6503.4|6506.7|6503.9|6506.2|6503.4|9
1614174170000|2021-02-24 13:42:50|6506.7|6503.9|6507.2|6504.4|6507.2|6504.4|6506.2|6503.4|19
1614174180000|2021-02-24 13:43:00|6506.2|6503.4|6505.2|6502.4|6506.2|6503.4|6505.2|6502.4|2
1614174190000|2021-02-24 13:43:10|6504.7|6501.9|6504.7|6501.9|6505.7|6502.9|6504.2|6501.4|8
1614174200000|2021-02-24 13:43:20|6504.2|6501.4|6505.2|6502.4|6505.2|6502.4|6504.2|6501.4|2
1614174210000|2021-02-24 13:43:30|6506.2|6503.4|6504.7|6501.9|6506.2|6503.4|6504.7|6501.9|2
1614174220000|2021-02-24 13:43:40|6504.2|6501.4|6503.2|6500.4|6504.7|6501.9|6503.2|6500.4|17
1614174230000|2021-02-24 13:43:50|6502.2|6499.4|6503.7|6500.9|6503.7|6500.9|6502.2|6499.4|4
1614174240000|2021-02-24 13:44:00|6503.2|6500.4|6502.7|6499.9|6504.2|6501.4|6502.7|6499.9|9
1614174250000|2021-02-24 13:44:10|6502.2|6499.4|6503.2|6500.4|6504.2|6501.4|6502.2|6499.4|77
1614174260000|2021-02-24 13:44:20|6503.7|6500.9|6503.7|6500.9|6503.7|6500.9|6503.2|6500.4|1
1614174270000|2021-02-24 13:44:30|6503.2|6500.4|6504.7|6501.9|6505.2|6502.4|6503.2|6500.4|540
1614174280000|2021-02-24 13:44:40|6505.2|6502.4|6504.2|6501.4|6505.2|6502.4|6504.2|6501.4|23
1614174290000|2021-02-24 13:44:50|6503.7|6500.9|6503.2|6500.4|6504.2|6501.4|6503.2|6500.4|62
1614174300000|2021-02-24 13:45:00|6503.7|6500.9|6504.2|6501.4|6504.2|6501.4|6503.2|6500.4|12
1614174310000|2021-02-24 13:45:10|6503.7|6500.9|6505.2|6502.4|6505.2|6502.4|6503.7|6500.9|7
1614174320000|2021-02-24 13:45:20|6504.2|6501.4|6505.2|6502.4|6505.2|6502.4|6504.2|6501.4|265
1614174330000|2021-02-24 13:45:30|6504.2|6501.4|6504.2|6501.4|6504.7|6501.9|6504.2|6501.4|33
1614174340000|2021-02-24 13:45:40|6504.7|6501.9|6504.2|6501.4|6504.7|6501.9|6504.2|6501.4|1
1614174350000|2021-02-24 13:45:50|6503.2|6500.4|6503.7|6500.9|6503.7|6500.9|6503.2|6500.4|9
1614174360000|2021-02-24 13:46:00|6503.2|6500.4|6501.2|6498.4|6503.7|6500.9|6501.2|6498.4|29
1614174370000|2021-02-24 13:46:10|6500.2|6497.4|6500.2|6497.4|6500.2|6497.4|6499.7|6496.9|7
1614174380000|2021-02-24 13:46:20|6499.7|6496.9|6499.2|6496.4|6500.2|6497.4|6499.2|6496.4|191
1614174390000|2021-02-24 13:46:30|6499.7|6496.9|6498.7|6495.9|6499.7|6496.9|6498.2|6495.4|14
1614174400000|2021-02-24 13:46:40|6498.2|6495.4|6498.2|6495.4|6499.2|6496.4|6498.2|6495.4|13
1614174410000|2021-02-24 13:46:50|6499.2|6496.4|6498.2|6495.4|6499.2|6496.4|6498.2|6495.4|9
1614174420000|2021-02-24 13:47:00|6497.2|6494.4|6498.2|6495.4|6498.2|6495.4|6496.2|6493.4|39
1614174430000|2021-02-24 13:47:10|6497.7|6494.9|6498.7|6495.9|6499.2|6496.4|6497.2|6494.4|8
1614174440000|2021-02-24 13:47:20|6499.2|6496.4|6499.2|6496.4|6500.2|6497.4|6498.7|6495.9|382
1614174450000|2021-02-24 13:47:30|6500.2|6497.4|6500.7|6497.9|6501.2|6498.4|6499.7|6496.9|51
1614174460000|2021-02-24 13:47:40|6500.2|6497.4|6500.7|6497.9|6501.2|6498.4|6500.2|6497.4|74
1614174470000|2021-02-24 13:47:50|6500.2|6497.4|6499.7|6496.9|6501.2|6498.4|6499.7|6496.9|20
1614174480000|2021-02-24 13:48:00|6499.2|6496.4|6499.7|6496.9|6500.2|6497.4|6499.2|6496.4|18
1614174490000|2021-02-24 13:48:10|6499.2|6496.4|6499.7|6496.9|6499.7|6496.9|6498.7|6495.9|41
1614174500000|2021-02-24 13:48:20|6499.2|6496.4|6500.2|6497.4|6500.2|6497.4|6499.2|6496.4|11
1614174510000|2021-02-24 13:48:30|6499.3|6496.5|6499.8|6497|6499.8|6497|6499.3|6496.5|65
1614174520000|2021-02-24 13:48:40|6500.2|6497.4|6499.8|6497|6500.2|6497.4|6499.3|6496.5|15
1614174530000|2021-02-24 13:48:50|6499.7|6496.9|6499.7|6496.9|6500.2|6497.4|6499.7|6496.9|3
1614174540000|2021-02-24 13:49:00|6499.8|6497|6500.2|6497.4|6500.2|6497.4|6499.3|6496.5|17
1614174550000|2021-02-24 13:49:10|6500.3|6497.5|6498.7|6495.9|6501.2|6498.4|6498.3|6495.5|19
1614174560000|2021-02-24 13:49:20|6498.3|6495.5|6494.3|6491.5|6498.3|6495.5|6494.3|6491.5|46
1614174570000|2021-02-24 13:49:30|6494.8|6492|6493.3|6490.5|6494.8|6492|6492.3|6489.5|105
1614174580000|2021-02-24 13:49:40|6492.8|6490|6492.7|6489.9|6493.2|6490.4|6492.3|6489.5|70
1614174590000|2021-02-24 13:49:50|6492.3|6489.5|6492.2|6489.4|6493.2|6490.4|6491.3|6488.5|47
1614174600000|2021-02-24 13:50:00|6492.3|6489.5|6493.3|6490.5|6494.3|6491.5|6491.7|6488.9|53
1614174610000|2021-02-24 13:50:10|6493.8|6491|6496.3|6493.5|6497.3|6494.5|6493.8|6491|26
1614174620000|2021-02-24 13:50:20|6495.8|6493|6498.2|6495.4|6498.2|6495.4|6495.3|6492.5|31
1614174630000|2021-02-24 13:50:30|6498.3|6495.5|6498.3|6495.5|6499.3|6496.5|6498.3|6495.5|39
1614174640000|2021-02-24 13:50:40|6497.8|6495|6497.2|6494.4|6498.7|6495.9|6497.2|6494.4|38
1614174650000|2021-02-24 13:50:50|6498.2|6495.4|6499.7|6496.9|6500.2|6497.4|6498.2|6495.4|20
1614174660000|2021-02-24 13:51:00|6500.2|6497.4|6500.2|6497.4|6500.2|6497.4|6498.2|6495.4|35
1614174670000|2021-02-24 13:51:10|6500.3|6497.5|6500.2|6497.4|6501.2|6498.4|6499.7|6496.9|8
1614174680000|2021-02-24 13:51:20|6499.7|6496.9|6499.7|6496.9|6500.2|6497.4|6499.2|6496.4|5
1614174690000|2021-02-24 13:51:30|6499.2|6496.4|6498.7|6495.9|6499.7|6496.9|6498.2|6495.4|14
1614174700000|2021-02-24 13:51:40|6499.2|6496.4|6500.2|6497.4|6500.2|6497.4|6498.7|6495.9|3
1614174710000|2021-02-24 13:51:50|6499.7|6496.9|6499.2|6496.4|6499.7|6496.9|6499.2|6496.4|33
1614174720000|2021-02-24 13:52:00|6498.2|6495.4|6498.2|6495.4|6499.2|6496.4|6498.2|6495.4|44
1614174730000|2021-02-24 13:52:10|6498.7|6495.9|6498.2|6495.4|6499.2|6496.4|6497.2|6494.4|12
1614174740000|2021-02-24 13:52:20|6498.3|6495.5|6499.2|6496.4|6499.2|6496.4|6498.3|6495.5|12
1614174750000|2021-02-24 13:52:30|6498.2|6495.4|6498.7|6495.9|6499.2|6496.4|6498.2|6495.4|14
1614174760000|2021-02-24 13:52:40|6498.2|6495.4|6498.2|6495.4|6499.2|6496.4|6498.2|6495.4|3
1614174770000|2021-02-24 13:52:50|6498.7|6495.9|6498.2|6495.4|6498.7|6495.9|6497.7|6494.9|3
1614174780000|2021-02-24 13:53:00|6498.7|6495.9|6498.2|6495.4|6499.2|6496.4|6498.2|6495.4|1
1614174790000|2021-02-24 13:53:10|||||||||3
1614174800000|2021-02-24 13:53:20|6499.2|6496.4|6499.2|6496.4|6499.2|6496.4|6498.7|6495.9|9
1614174810000|2021-02-24 13:53:30|6498.2|6495.4|6499.2|6496.4|6499.2|6496.4|6498.2|6495.4|4
1614174820000|2021-02-24 13:53:40|6498.7|6495.9|6498.2|6495.4|6499.2|6496.4|6498.2|6495.4|1
1614174830000|2021-02-24 13:53:50|6497.2|6494.4|6495.2|6492.4|6497.2|6494.4|6495.2|6492.4|193
1614174840000|2021-02-24 13:54:00|6495.7|6492.9|6495.2|6492.4|6495.7|6492.9|6494.2|6491.4|11
1614174850000|2021-02-24 13:54:10|6494.7|6491.9|6497.7|6494.9|6497.7|6494.9|6494.2|6491.4|43
1614174860000|2021-02-24 13:54:20|6497.2|6494.4|6498.2|6495.4|6498.2|6495.4|6497.2|6494.4|27
1614174870000|2021-02-24 13:54:30|6497.2|6494.4|6496.7|6493.9|6497.7|6494.9|6496.2|6493.4|5
1614174880000|2021-02-24 13:54:40|6496.2|6493.4|6497.2|6494.4|6497.2|6494.4|6496.2|6493.4|9
1614174890000|2021-02-24 13:54:50|6497.7|6494.9|6499.2|6496.4|6499.2|6496.4|6497.7|6494.9|5
1614174900000|2021-02-24 13:55:00|6498.2|6495.4|6499.2|6496.4|6499.2|6496.4|6498.2|6495.4|13
1614174910000|2021-02-24 13:55:10|6498.7|6495.9|6499.2|6496.4|6499.2|6496.4|6498.2|6495.4|4
1614174920000|2021-02-24 13:55:20|6498.7|6495.9|6498.2|6495.4|6499.2|6496.4|6498.2|6495.4|8
1614174930000|2021-02-24 13:55:30|6497.7|6494.9|6496.7|6493.9|6498.2|6495.4|6496.7|6493.9|58
1614174940000|2021-02-24 13:55:40|6496.2|6493.4|6496.7|6493.9|6497.2|6494.4|6496.2|6493.4|7
1614174950000|2021-02-24 13:55:50|6496.2|6493.4|6495.2|6492.4|6496.2|6493.4|6495.2|6492.4|24
1614174960000|2021-02-24 13:56:00|6495.7|6492.9|6496.2|6493.4|6496.7|6493.9|6495.2|6492.4|2
1614174970000|2021-02-24 13:56:10|6495.7|6492.9|6496.7|6493.9|6496.7|6493.9|6494.2|6491.4|13
1614174980000|2021-02-24 13:56:20|6496.2|6493.4|6495.2|6492.4|6496.7|6493.9|6495.2|6492.4|6
1614174990000|2021-02-24 13:56:30|6495.7|6492.9|6495.2|6492.4|6496.7|6493.9|6495.2|6492.4|30
1614175000000|2021-02-24 13:56:40|6495.7|6492.9|6496.2|6493.4|6497.2|6494.4|6495.2|6492.4|8
1614175010000|2021-02-24 13:56:50|6495.2|6492.4|6493.2|6490.4|6495.7|6492.9|6493.2|6490.4|15
1614175020000|2021-02-24 13:57:00|6493.7|6490.9|6492.2|6489.4|6493.7|6490.9|6491.2|6488.4|72
1614175030000|2021-02-24 13:57:10|6491.2|6488.4|6492.2|6489.4|6492.7|6489.9|6491.2|6488.4|71
1614175040000|2021-02-24 13:57:20|6491.2|6488.4|6492.2|6489.4|6492.2|6489.4|6490.2|6487.4|131
1614175050000|2021-02-24 13:57:30|6491.7|6488.9|6489.2|6486.4|6491.7|6488.9|6488.2|6485.4|55
1614175060000|2021-02-24 13:57:40|6489.7|6486.9|6490.7|6487.9|6492.2|6489.4|6489.7|6486.9|49
1614175070000|2021-02-24 13:57:50|6491.2|6488.4|6491.7|6488.9|6491.7|6488.9|6490.7|6487.9|37
1614175080000|2021-02-24 13:58:00|6492.2|6489.4|6492.2|6489.4|6492.2|6489.4|6491.2|6488.4|29
1614175090000|2021-02-24 13:58:10|||||||||44
1614175100000|2021-02-24 13:58:20|6491.7|6488.9|6492.2|6489.4|6492.2|6489.4|6491.2|6488.4|19
1614175110000|2021-02-24 13:58:30|6491.2|6488.4|6492.2|6489.4|6492.2|6489.4|6491.2|6488.4|64
1614175120000|2021-02-24 13:58:40|6491.7|6488.9|6492.2|6489.4|6492.2|6489.4|6491.2|6488.4|10
1614175130000|2021-02-24 13:58:50|6491.7|6488.9|6489.7|6486.9|6491.7|6488.9|6488.2|6485.4|109
1614175140000|2021-02-24 13:59:00|6489.2|6486.4|6487.2|6484.4|6490.2|6487.4|6485.2|6482.4|52
1614175150000|2021-02-24 13:59:10|6486.7|6483.9|6487.7|6484.9|6488.2|6485.4|6486.7|6483.9|58
1614175160000|2021-02-24 13:59:20|6487.2|6484.4|6491.2|6488.4|6491.7|6488.9|6487.2|6484.4|88
1614175170000|2021-02-24 13:59:30|6492.2|6489.4|6493.2|6490.4|6493.2|6490.4|6491.7|6488.9|68
1614175180000|2021-02-24 13:59:40|6493.7|6490.9|6491.2|6488.4|6493.7|6490.9|6491.2|6488.4|37
1614175190000|2021-02-24 13:59:50|6491.7|6488.9|6490.7|6487.9|6491.7|6488.9|6490.2|6487.4|109
1614175200000|2021-02-24 14:00:00|6490.2|6487.4|6493.2|6490.4|6493.2|6490.4|6490.2|6487.4|100
1614175210000|2021-02-24 14:00:10|6495.2|6492.4|6498.2|6495.4|6500.2|6497.4|6495.2|6492.4|285
1614175220000|2021-02-24 14:00:20|6498.7|6495.9|6500.2|6497.4|6500.2|6497.4|6498.7|6495.9|65
1614175230000|2021-02-24 14:00:30|6501.2|6498.4|6499.7|6496.9|6502.2|6499.4|6499.2|6496.4|172
1614175240000|2021-02-24 14:00:40|6500.2|6497.4|6498.7|6495.9|6500.2|6497.4|6497.2|6494.4|39
1614175250000|2021-02-24 14:00:50|6499.2|6496.4|6501.2|6498.4|6501.2|6498.4|6499.2|6496.4|29
1614175260000|2021-02-24 14:01:00|6500.7|6497.9|6500.7|6497.9|6502.2|6499.4|6500.2|6497.4|264
1614175270000|2021-02-24 14:01:10|6501.2|6498.4|6500.7|6497.9|6501.2|6498.4|6499.7|6496.9|29
1614175280000|2021-02-24 14:01:20|6500.2|6497.4|6498.7|6495.9|6500.2|6497.4|6498.7|6495.9|25
1614175290000|2021-02-24 14:01:30|6498.2|6495.4|6498.2|6495.4|6498.2|6495.4|6496.7|6493.9|86
1614175300000|2021-02-24 14:01:40|6499.2|6496.4|6499.2|6496.4|6500.7|6497.9|6499.2|6496.4|39
1614175310000|2021-02-24 14:01:50|6498.7|6495.9|6500.2|6497.4|6500.2|6497.4|6498.2|6495.4|19
1614175320000|2021-02-24 14:02:00|6499.7|6496.9|6500.2|6497.4|6500.2|6497.4|6499.2|6496.4|25
1614175330000|2021-02-24 14:02:10|6499.7|6496.9|6500.2|6497.4|6501.2|6498.4|6499.2|6496.4|97
1614175340000|2021-02-24 14:02:20|6499.2|6496.4|6498.2|6495.4|6500.2|6497.4|6498.2|6495.4|16
1614175350000|2021-02-24 14:02:30|6497.2|6494.4|6497.2|6494.4|6498.2|6495.4|6496.7|6493.9|46
1614175360000|2021-02-24 14:02:40|6496.2|6493.4|6496.2|6493.4|6496.2|6493.4|6494.7|6491.9|19
1614175370000|2021-02-24 14:02:50|6495.7|6492.9|6494.2|6491.4|6496.2|6493.4|6493.7|6490.9|35
1614175380000|2021-02-24 14:03:00|6494.7|6491.9|6498.2|6495.4|6498.2|6495.4|6494.7|6491.9|18
1614175390000|2021-02-24 14:03:10|6497.7|6494.9|6499.7|6496.9|6500.2|6497.4|6497.7|6494.9|13
1614175400000|2021-02-24 14:03:20|6500.2|6497.4|6501.2|6498.4|6502.2|6499.4|6500.2|6497.4|229
1614175410000|2021-02-24 14:03:30|6501.7|6498.9|6501.7|6498.9|6502.2|6499.4|6501.7|6498.9|237
1614175420000|2021-02-24 14:03:40|6502.2|6499.4|6504.2|6501.4|6504.7|6501.9|6501.7|6498.9|68
1614175430000|2021-02-24 14:03:50|6504.7|6501.9|6507.2|6504.4|6507.2|6504.4|6504.2|6501.4|58
1614175440000|2021-02-24 14:04:00|6508.2|6505.4|6509.7|6506.9|6511.2|6508.4|6508.2|6505.4|131
1614175450000|2021-02-24 14:04:10|6510.2|6507.4|6510.7|6507.9|6510.7|6507.9|6509.7|6506.9|33
1614175460000|2021-02-24 14:04:20|6511.2|6508.4|6511.7|6508.9|6512.2|6509.4|6509.2|6506.4|68
1614175470000|2021-02-24 14:04:30|6511.2|6508.4|6511.2|6508.4|6511.2|6508.4|6510.2|6507.4|140
1614175480000|2021-02-24 14:04:40|6510.7|6507.9|6511.7|6508.9|6512.2|6509.4|6510.7|6507.9|31
1614175490000|2021-02-24 14:04:50|6512.2|6509.4|6511.7|6508.9|6512.2|6509.4|6510.2|6507.4|31
1614175500000|2021-02-24 14:05:00|6512.2|6509.4|6513.2|6510.4|6513.2|6510.4|6510.7|6507.9|77
1614175510000|2021-02-24 14:05:10|6513.7|6510.9|6515.7|6512.9|6516.7|6513.9|6513.7|6510.9|35
1614175520000|2021-02-24 14:05:20|6515.2|6512.4|6514.7|6511.9|6515.2|6512.4|6514.2|6511.4|67
1614175530000|2021-02-24 14:05:30|6514.2|6511.4|6514.2|6511.4|6514.7|6511.9|6513.2|6510.4|77
1614175540000|2021-02-24 14:05:40|6513.7|6510.9|6514.2|6511.4|6514.2|6511.4|6512.2|6509.4|33
1614175550000|2021-02-24 14:05:50|6514.7|6511.9|6514.2|6511.4|6515.2|6512.4|6514.2|6511.4|8
1614175560000|2021-02-24 14:06:00|6514.7|6511.9|6512.7|6509.9|6514.7|6511.9|6512.2|6509.4|25
1614175570000|2021-02-24 14:06:10|6512.2|6509.4|6513.2|6510.4|6513.2|6510.4|6512.2|6509.4|10
1614175580000|2021-02-24 14:06:20|6512.7|6509.9|6509.2|6506.4|6512.7|6509.9|6508.7|6505.9|123
1614175590000|2021-02-24 14:06:30|6508.7|6505.9|6509.2|6506.4|6510.2|6507.4|6508.2|6505.4|28
1614175600000|2021-02-24 14:06:40|6510.2|6507.4|6511.2|6508.4|6511.2|6508.4|6509.2|6506.4|17
1614175610000|2021-02-24 14:06:50|6510.2|6507.4|6511.2|6508.4|6511.2|6508.4|6510.2|6507.4|35
1614175620000|2021-02-24 14:07:00|6512.2|6509.4|6514.7|6511.9|6514.7|6511.9|6511.7|6508.9|151
1614175630000|2021-02-24 14:07:10|6515.2|6512.4|6511.7|6508.9|6515.2|6512.4|6511.2|6508.4|84
1614175640000|2021-02-24 14:07:20|6512.2|6509.4|6514.2|6511.4|6514.2|6511.4|6511.7|6508.9|28
1614175650000|2021-02-24 14:07:30|6513.2|6510.4|6510.7|6507.9|6514.2|6511.4|6510.2|6507.4|38
1614175660000|2021-02-24 14:07:40|6511.2|6508.4|6514.7|6511.9|6514.7|6511.9|6510.7|6507.9|21
1614175670000|2021-02-24 14:07:50|6514.2|6511.4|6517.2|6514.4|6517.2|6514.4|6514.2|6511.4|32
1614175680000|2021-02-24 14:08:00|6516.7|6513.9|6516.2|6513.4|6517.2|6514.4|6516.2|6513.4|182
1614175690000|2021-02-24 14:08:10|6516.7|6513.9|6518.7|6515.9|6519.2|6516.4|6516.7|6513.9|78
1614175700000|2021-02-24 14:08:20|6518.2|6515.4|6518.7|6515.9|6519.7|6516.9|6518.2|6515.4|48
1614175710000|2021-02-24 14:08:30|6518.2|6515.4|6517.2|6514.4|6519.2|6516.4|6516.2|6513.4|29
1614175720000|2021-02-24 14:08:40|6517.7|6514.9|6519.7|6516.9|6520.2|6517.4|6517.7|6514.9|42
1614175730000|2021-02-24 14:08:50|6519.2|6516.4|6521.7|6518.9|6521.7|6518.9|6519.2|6516.4|40
1614175740000|2021-02-24 14:09:00|6521.2|6518.4|6523.7|6520.9|6524.2|6521.4|6521.2|6518.4|51
1614175750000|2021-02-24 14:09:10|6523.2|6520.4|6521.7|6518.9|6523.7|6520.9|6518.2|6515.4|843
1614175760000|2021-02-24 14:09:20|6522.2|6519.4|6523.7|6520.9|6524.2|6521.4|6522.2|6519.4|110
1614175770000|2021-02-24 14:09:30|6524.2|6521.4|6523.7|6520.9|6524.2|6521.4|6523.2|6520.4|12
1614175780000|2021-02-24 14:09:40|6524.2|6521.4|6524.2|6521.4|6525.2|6522.4|6524.2|6521.4|16
1614175790000|2021-02-24 14:09:50|6523.7|6520.9|6524.2|6521.4|6524.7|6521.9|6523.2|6520.4|32
1614175800000|2021-02-24 14:10:00|6523.7|6520.9|6522.7|6519.9|6524.2|6521.4|6522.2|6519.4|28
1614175810000|2021-02-24 14:10:10|6522.2|6519.4|6522.2|6519.4|6522.7|6519.9|6520.2|6517.4|73
1614175820000|2021-02-24 14:10:20|6521.7|6518.9|6521.7|6518.9|6522.2|6519.4|6520.2|6517.4|41
1614175830000|2021-02-24 14:10:30|6521.2|6518.4|6525.2|6522.4|6525.2|6522.4|6521.2|6518.4|65
1614175840000|2021-02-24 14:10:40|6525.7|6522.9|6526.2|6523.4|6526.2|6523.4|6524.7|6521.9|49
1614175850000|2021-02-24 14:10:50|6525.7|6522.9|6525.2|6522.4|6526.2|6523.4|6524.7|6521.9|64
1614175860000|2021-02-24 14:11:00|6524.2|6521.4|6522.2|6519.4|6524.7|6521.9|6521.7|6518.9|36
1614175870000|2021-02-24 14:11:10|6521.7|6518.9|6523.7|6520.9|6524.2|6521.4|6521.7|6518.9|20
1614175880000|2021-02-24 14:11:20|6523.2|6520.4|6523.2|6520.4|6523.2|6520.4|6521.2|6518.4|54
1614175890000|2021-02-24 14:11:30|6522.7|6519.9|6524.2|6521.4|6524.2|6521.4|6522.7|6519.9|14
1614175900000|2021-02-24 14:11:40|6524.7|6521.9|6524.7|6521.9|6525.7|6522.9|6524.2|6521.4|27
1614175910000|2021-02-24 14:11:50|6524.2|6521.4|6524.7|6521.9|6525.2|6522.4|6524.2|6521.4|11
1614175920000|2021-02-24 14:12:00|6524.2|6521.4|6525.2|6522.4|6526.2|6523.4|6524.2|6521.4|18
1614175930000|2021-02-24 14:12:10|6526.2|6523.4|6525.2|6522.4|6527.7|6524.9|6525.2|6522.4|47
1614175940000|2021-02-24 14:12:20|6525.7|6522.9|6523.2|6520.4|6525.7|6522.9|6521.2|6518.4|345
1614175950000|2021-02-24 14:12:30|6522.7|6519.9|6522.2|6519.4|6524.2|6521.4|6522.2|6519.4|13
1614175960000|2021-02-24 14:12:40|6521.2|6518.4|6520.2|6517.4|6521.2|6518.4|6519.7|6516.9|23
1614175970000|2021-02-24 14:12:50|6521.2|6518.4|6522.2|6519.4|6523.7|6520.9|6520.7|6517.9|39
1614175980000|2021-02-24 14:13:00|6521.2|6518.4|6521.2|6518.4|6522.2|6519.4|6521.2|6518.4|30
1614175990000|2021-02-24 14:13:10|6521.7|6518.9|6524.7|6521.9|6525.2|6522.4|6521.2|6518.4|105
1614176000000|2021-02-24 14:13:20|6525.2|6522.4|6525.2|6522.4|6526.2|6523.4|6523.7|6520.9|66
1614176010000|2021-02-24 14:13:30|6526.2|6523.4|6526.2|6523.4|6526.2|6523.4|6525.2|6522.4|25
1614176020000|2021-02-24 14:13:40|6526.7|6523.9|6526.2|6523.4|6527.2|6524.4|6526.2|6523.4|15
1614176030000|2021-02-24 14:13:50|6525.2|6522.4|6525.2|6522.4|6525.7|6522.9|6525.2|6522.4|8
1614176040000|2021-02-24 14:14:00|6525.7|6522.9|6523.2|6520.4|6526.2|6523.4|6522.7|6519.9|173
1614176050000|2021-02-24 14:14:10|6523.7|6520.9|6524.2|6521.4|6524.2|6521.4|6523.2|6520.4|39
1614176060000|2021-02-24 14:14:20|6524.7|6521.9|6526.7|6523.9|6526.7|6523.9|6524.2|6521.4|69
1614176070000|2021-02-24 14:14:30|6527.2|6524.4|6526.2|6523.4|6527.2|6524.4|6525.2|6522.4|57
1614176080000|2021-02-24 14:14:40|6525.7|6522.9|6527.2|6524.4|6527.2|6524.4|6525.7|6522.9|28
1614176090000|2021-02-24 14:14:50|6527.7|6524.9|6527.2|6524.4|6527.7|6524.9|6525.7|6522.9|46
1614176100000|2021-02-24 14:15:00|6526.7|6523.9|6524.2|6521.4|6527.2|6524.4|6524.2|6521.4|24
1614176110000|2021-02-24 14:15:10|6523.7|6520.9|6523.7|6520.9|6524.2|6521.4|6522.2|6519.4|33
1614176120000|2021-02-24 14:15:20|6523.2|6520.4|6524.2|6521.4|6524.2|6521.4|6523.2|6520.4|10
1614176130000|2021-02-24 14:15:30|6523.7|6520.9|6524.2|6521.4|6524.7|6521.9|6523.2|6520.4|100
1614176140000|2021-02-24 14:15:40|6524.7|6521.9|6527.2|6524.4|6527.2|6524.4|6524.7|6521.9|64
1614176150000|2021-02-24 14:15:50|6527.6|6524.8|6527.2|6524.4|6528.2|6525.4|6527.2|6524.4|23
1614176160000|2021-02-24 14:16:00|6527.7|6524.9|6525.2|6522.4|6527.7|6524.9|6525.2|6522.4|128
1614176170000|2021-02-24 14:16:10|6525.7|6522.9|6528.1|6525.3|6528.1|6525.3|6525.7|6522.9|19
1614176180000|2021-02-24 14:16:20|6527.2|6524.4|6527.2|6524.4|6529.1|6526.3|6527.2|6524.4|83
1614176190000|2021-02-24 14:16:30|6527.1|6524.3|6527.2|6524.4|6527.2|6524.4|6526.2|6523.4|12
1614176200000|2021-02-24 14:16:40|6528.1|6525.3|6528.1|6525.3|6528.2|6525.4|6528.1|6525.3|18
1614176210000|2021-02-24 14:16:50|6528.2|6525.4|6528.2|6525.4|6528.2|6525.4|6528.2|6525.4|17
1614176220000|2021-02-24 14:17:00|6530.2|6527.4|6530.1|6527.3|6530.2|6527.4|6529.2|6526.4|86
1614176230000|2021-02-24 14:17:10|6530.2|6527.4|6528.6|6525.8|6530.2|6527.4|6528.2|6525.4|67
1614176240000|2021-02-24 14:17:20|6529.1|6526.3|6530.7|6527.9|6531.1|6528.3|6528.6|6525.8|24
1614176250000|2021-02-24 14:17:30|6530.2|6527.4|6529.7|6526.9|6530.2|6527.4|6529.1|6526.3|11
1614176260000|2021-02-24 14:17:40|6530.2|6527.4|6530.2|6527.4|6530.6|6527.8|6529.6|6526.8|22
1614176270000|2021-02-24 14:17:50|6529.7|6526.9|6530.6|6527.8|6531.2|6528.4|6529.7|6526.9|32
1614176280000|2021-02-24 14:18:00|6531.6|6528.8|6534.2|6531.4|6534.2|6531.4|6530.2|6527.4|171
1614176290000|2021-02-24 14:18:10|6533.6|6530.8|6533.2|6530.4|6534.2|6531.4|6533.2|6530.4|18
1614176300000|2021-02-24 14:18:20|6534.1|6531.3|6534.2|6531.4|6534.2|6531.4|6533.1|6530.3|154
1614176310000|2021-02-24 14:18:30|6533.7|6530.9|6534.2|6531.4|6534.2|6531.4|6533.6|6530.8|37
1614176320000|2021-02-24 14:18:40|||||||||50
1614176330000|2021-02-24 14:18:50|6533.1|6530.3|6534.2|6531.4|6534.2|6531.4|6533.1|6530.3|29
1614176340000|2021-02-24 14:19:00|6534.1|6531.3|6536.1|6533.3|6536.1|6533.3|6534.1|6531.3|105
1614176350000|2021-02-24 14:19:10|6536.2|6533.4|6540.2|6537.4|6540.6|6537.8|6536.2|6533.4|243
1614176360000|2021-02-24 14:19:20|6539.7|6536.9|6540.2|6537.4|6540.2|6537.4|6538.2|6535.4|55
1614176370000|2021-02-24 14:19:30|6539.7|6536.9|6537.7|6534.9|6539.7|6536.9|6537.7|6534.9|37
1614176380000|2021-02-24 14:19:40|6537.2|6534.4|6538.6|6535.8|6538.6|6535.8|6537.2|6534.4|17
1614176390000|2021-02-24 14:19:50|6538.7|6535.9|6538.7|6535.9|6539.1|6536.3|6537.7|6534.9|48
1614176400000|2021-02-24 14:20:00|6539.1|6536.3|6537.2|6534.4|6539.2|6536.4|6537.2|6534.4|163
1614176410000|2021-02-24 14:20:10|6536.7|6533.9|6539.7|6536.9|6540.2|6537.4|6536.7|6533.9|66
1614176420000|2021-02-24 14:20:20|6540.2|6537.4|6542.2|6539.4|6542.2|6539.4|6540.2|6537.4|19
1614176430000|2021-02-24 14:20:30|6541.7|6538.9|6542.2|6539.4|6542.2|6539.4|6541.2|6538.4|122
1614176440000|2021-02-24 14:20:40|6541.2|6538.4|6541.2|6538.4|6541.7|6538.9|6540.2|6537.4|77
1614176450000|2021-02-24 14:20:50|6540.2|6537.4|6541.2|6538.4|6541.2|6538.4|6540.2|6537.4|10
1614176460000|2021-02-24 14:21:00|6542.2|6539.4|6541.2|6538.4|6542.2|6539.4|6541.2|6538.4|60
1614176470000|2021-02-24 14:21:10|6541.7|6538.9|6541.2|6538.4|6542.2|6539.4|6540.7|6537.9|27
1614176480000|2021-02-24 14:21:20|6541.7|6538.9|6542.2|6539.4|6542.2|6539.4|6541.7|6538.9|74
1614176490000|2021-02-24 14:21:30|6541.2|6538.4|6542.2|6539.4|6542.2|6539.4|6540.7|6537.9|19
1614176500000|2021-02-24 14:21:40|6541.7|6538.9|6542.2|6539.4|6542.2|6539.4|6541.2|6538.4|24
1614176510000|2021-02-24 14:21:50|6541.2|6538.4|6540.2|6537.4|6542.2|6539.4|6540.2|6537.4|125
1614176520000|2021-02-24 14:22:00|6540.7|6537.9|6541.2|6538.4|6542.2|6539.4|6540.2|6537.4|36
1614176530000|2021-02-24 14:22:10|6541.1|6538.3|6540.2|6537.4|6541.2|6538.4|6539.2|6536.4|50
1614176540000|2021-02-24 14:22:20|6539.7|6536.9|6539.2|6536.4|6540.7|6537.9|6538.2|6535.4|29
1614176550000|2021-02-24 14:22:30|6539.7|6536.9|6539.2|6536.4|6541.2|6538.4|6538.7|6535.9|115
1614176560000|2021-02-24 14:22:40|6540.2|6537.4|6538.2|6535.4|6540.2|6537.4|6538.2|6535.4|92
1614176570000|2021-02-24 14:22:50|6538.7|6535.9|6536.7|6533.9|6538.7|6535.9|6536.2|6533.4|24
1614176580000|2021-02-24 14:23:00|6537.2|6534.4|6539.1|6536.3|6539.6|6536.8|6537.2|6534.4|73
1614176590000|2021-02-24 14:23:10|6540.1|6537.3|6540.2|6537.4|6540.6|6537.8|6539.7|6536.9|51
1614176600000|2021-02-24 14:23:20|6540.6|6537.8|6542.1|6539.3|6542.2|6539.4|6540.2|6537.4|106
1614176610000|2021-02-24 14:23:30|6541.1|6538.3|6541.2|6538.4|6542.1|6539.3|6541.1|6538.3|55
1614176620000|2021-02-24 14:23:40|6541.1|6538.3|6541.2|6538.4|6542.1|6539.3|6540.6|6537.8|72
1614176630000|2021-02-24 14:23:50|6541.1|6538.3|6540.1|6537.3|6541.2|6538.4|6540.1|6537.3|134
1614176640000|2021-02-24 14:24:00|6540.6|6537.8|6541.2|6538.4|6541.6|6538.8|6540.1|6537.3|56
1614176650000|2021-02-24 14:24:10|6540.6|6537.8|6538.6|6535.8|6541.1|6538.3|6538.6|6535.8|32
1614176660000|2021-02-24 14:24:20|6538.2|6535.4|6540.1|6537.3|6540.1|6537.3|6538.1|6535.3|30
1614176670000|2021-02-24 14:24:30|6539.1|6536.3|6539.1|6536.3|6540.6|6537.8|6539.1|6536.3|30
1614176680000|2021-02-24 14:24:40|6538.6|6535.8|6540.1|6537.3|6540.1|6537.3|6538.6|6535.8|112
1614176690000|2021-02-24 14:24:50|6540.6|6537.8|6540.1|6537.3|6542.1|6539.3|6540.1|6537.3|23
1614176700000|2021-02-24 14:25:00|6539.1|6536.3|6537.1|6534.3|6539.6|6536.8|6537.1|6534.3|59
1614176710000|2021-02-24 14:25:10|6537.6|6534.8|6539.1|6536.3|6539.1|6536.3|6536.1|6533.3|126
1614176720000|2021-02-24 14:25:20|6538.6|6535.8|6539.1|6536.3|6539.1|6536.3|6537.1|6534.3|131
1614176730000|2021-02-24 14:25:30|6538.6|6535.8|6539.6|6536.8|6539.6|6536.8|6538.1|6535.3|48
1614176740000|2021-02-24 14:25:40|6539.1|6536.3|6539.1|6536.3|6541.1|6538.3|6538.1|6535.3|39
1614176750000|2021-02-24 14:25:50|6539.6|6536.8|6541.1|6538.3|6541.1|6538.3|6539.6|6536.8|18
1614176760000|2021-02-24 14:26:00|6541.6|6538.8|6542.1|6539.3|6542.1|6539.3|6541.1|6538.3|77
1614176770000|2021-02-24 14:26:10|6541.1|6538.3|6539.6|6536.8|6541.1|6538.3|6539.1|6536.3|57
1614176780000|2021-02-24 14:26:20|6539.1|6536.3|6537.6|6534.8|6539.6|6536.8|6537.6|6534.8|52
1614176790000|2021-02-24 14:26:30|6538.1|6535.3|6536.1|6533.3|6539.1|6536.3|6536.1|6533.3|108
1614176800000|2021-02-24 14:26:40|6536.6|6533.8|6539.1|6536.3|6539.1|6536.3|6536.1|6533.3|41
1614176810000|2021-02-24 14:26:50|6538.1|6535.3|6537.6|6534.8|6538.6|6535.8|6537.1|6534.3|119
1614176820000|2021-02-24 14:27:00|6537.1|6534.3|6536.6|6533.8|6537.6|6534.8|6536.1|6533.3|70
1614176830000|2021-02-24 14:27:10|6536.1|6533.3|6534.1|6531.3|6536.1|6533.3|6534.1|6531.3|28
1614176840000|2021-02-24 14:27:20|6533.6|6530.8|6533.6|6530.8|6534.1|6531.3|6533.1|6530.3|18
1614176850000|2021-02-24 14:27:30|6532.1|6529.3|6530.1|6527.3|6532.6|6529.8|6530.1|6527.3|40
1614176860000|2021-02-24 14:27:40|6529.6|6526.8|6527.1|6524.3|6530.1|6527.3|6526.1|6523.3|160
1614176870000|2021-02-24 14:27:50|6528.1|6525.3|6529.1|6526.3|6529.1|6526.3|6527.6|6524.8|35
1614176880000|2021-02-24 14:28:00|6528.1|6525.3|6532.1|6529.3|6533.6|6530.8|6528.1|6525.3|74
1614176890000|2021-02-24 14:28:10|6531.6|6528.8|6532.6|6529.8|6534.1|6531.3|6531.1|6528.3|44
1614176900000|2021-02-24 14:28:20|6533.1|6530.3|6533.1|6530.3|6534.1|6531.3|6532.1|6529.3|24
1614176910000|2021-02-24 14:28:30|6532.6|6529.8|6531.1|6528.3|6532.6|6529.8|6531.1|6528.3|5
1614176920000|2021-02-24 14:28:40|6531.6|6528.8|6532.1|6529.3|6532.6|6529.8|6531.1|6528.3|3
1614176930000|2021-02-24 14:28:50|6532.6|6529.8|6531.1|6528.3|6532.6|6529.8|6531.1|6528.3|3
1614176940000|2021-02-24 14:29:00|6530.6|6527.8|6530.1|6527.3|6530.6|6527.8|6529.1|6526.3|107
1614176950000|2021-02-24 14:29:10|6529.6|6526.8|6527.1|6524.3|6529.6|6526.8|6527.1|6524.3|38
1614176960000|2021-02-24 14:29:20|6528.1|6525.3|6525.1|6522.3|6528.1|6525.3|6524.1|6521.3|704
1614176970000|2021-02-24 14:29:30|6525.6|6522.8|6525.1|6522.3|6526.1|6523.3|6525.1|6522.3|11
1614176980000|2021-02-24 14:29:40|6525.6|6522.8|6525.6|6522.8|6526.1|6523.3|6525.1|6522.3|23
1614176990000|2021-02-24 14:29:50|6526.1|6523.3|6529.6|6526.8|6529.6|6526.8|6526.1|6523.3|22
1614177000000|2021-02-24 14:30:00|6529.1|6526.3|6527.6|6524.8|6530.6|6527.8|6527.6|6524.8|31
1614177010000|2021-02-24 14:30:10|6527.1|6524.3|6525.1|6522.3|6527.1|6524.3|6524.1|6521.3|118
1614177020000|2021-02-24 14:30:20|6524.6|6521.8|6522.6|6519.8|6525.1|6522.3|6522.1|6519.3|136
1614177030000|2021-02-24 14:30:30|6522.1|6519.3|6526.6|6523.8|6527.1|6524.3|6522.1|6519.3|62
1614177040000|2021-02-24 14:30:40|6526.1|6523.3|6526.6|6523.8|6528.1|6525.3|6525.1|6522.3|47
1614177050000|2021-02-24 14:30:50|6527.1|6524.3|6532.1|6529.3|6532.6|6529.8|6527.1|6524.3|61
1614177060000|2021-02-24 14:31:00|6533.1|6530.3|6536.6|6533.8|6537.1|6534.3|6532.6|6529.8|171
1614177070000|2021-02-24 14:31:10|6537.1|6534.3|6538.1|6535.3|6539.1|6536.3|6536.1|6533.3|118
1614177080000|2021-02-24 14:31:20|6537.1|6534.3|6537.1|6534.3|6538.1|6535.3|6536.6|6533.8|26
1614177090000|2021-02-24 14:31:30|6537.6|6534.8|6532.6|6529.8|6537.6|6534.8|6532.1|6529.3|54
1614177100000|2021-02-24 14:31:40|6533.1|6530.3|6532.6|6529.8|6534.1|6531.3|6532.1|6529.3|27
1614177110000|2021-02-24 14:31:50|6533.1|6530.3|6536.1|6533.3|6536.7|6533.3|6532.6|6529.8|19
1614177120000|2021-02-24 14:32:00|6537.1|6534.3|6537.6|6534.8|6538.1|6535.3|6536.6|6533.8|33
1614177130000|2021-02-24 14:32:10|6538.1|6535.3|6537.1|6534.3|6539.1|6536.3|6536.6|6533.8|95
1614177140000|2021-02-24 14:32:20|6536.6|6533.8|6533.6|6530.8|6537.1|6534.3|6533.1|6530.3|77
1614177150000|2021-02-24 14:32:30|6534.1|6531.3|6535.6|6532.8|6536.1|6533.3|6533.6|6530.8|17
1614177160000|2021-02-24 14:32:40|6536.1|6533.3|6537.6|6534.8|6538.1|6535.3|6534.6|6531.8|27
1614177170000|2021-02-24 14:32:50|6537.1|6534.3|6537.1|6534.3|6538.6|6535.8|6537.1|6534.3|23
1614177180000|2021-02-24 14:33:00|6537.6|6534.8|6536.1|6533.3|6538.1|6535.3|6536.1|6533.3|21
1614177190000|2021-02-24 14:33:10|6536.6|6533.8|6535.6|6532.8|6538.1|6535.3|6534.1|6531.3|35
1614177200000|2021-02-24 14:33:20|6535.1|6532.3|6537.1|6534.3|6537.1|6534.3|6535.1|6532.3|14
1614177210000|2021-02-24 14:33:30|6536.6|6533.8|6538.1|6535.3|6538.1|6535.3|6536.6|6533.8|85
1614177220000|2021-02-24 14:33:40|6537.1|6534.3|6537.6|6534.8|6538.1|6535.3|6536.1|6533.3|23
1614177230000|2021-02-24 14:33:50|6537.1|6534.3|6537.6|6534.8|6538.1|6535.3|6537.1|6534.3|25
1614177240000|2021-02-24 14:34:00|6538.1|6535.3|6537.1|6534.3|6539.1|6536.3|6537.1|6534.3|57
1614177250000|2021-02-24 14:34:10|6537.6|6534.8|6536.1|6533.3|6537.6|6534.8|6536.1|6533.3|31
1614177260000|2021-02-24 14:34:20|6535.1|6532.3|6535.6|6532.8|6536.1|6533.3|6534.1|6531.3|30
1614177270000|2021-02-24 14:34:30|6536.1|6533.3|6535.6|6532.8|6536.1|6533.3|6535.6|6532.8|13
1614177280000|2021-02-24 14:34:40|6535.1|6532.3|6535.1|6532.3|6536.1|6533.3|6534.1|6531.3|28
1614177290000|2021-02-24 14:34:50|6534.6|6531.8|6534.1|6531.3|6534.6|6531.8|6534.1|6531.3|18
1614177300000|2021-02-24 14:35:00|6534.6|6531.8|6535.1|6532.3|6536.6|6533.8|6534.1|6531.3|21
1614177310000|2021-02-24 14:35:10|6535.6|6532.8|6532.1|6529.3|6535.6|6532.8|6531.1|6528.3|29
1614177320000|2021-02-24 14:35:20|6532.6|6529.8|6533.1|6530.3|6534.1|6531.3|6532.1|6529.3|24
1614177330000|2021-02-24 14:35:30|6533.6|6530.8|6531.1|6528.3|6534.1|6531.3|6531.1|6528.3|16
1614177340000|2021-02-24 14:35:40|6532.1|6529.3|6534.1|6531.3|6534.6|6531.8|6531.1|6528.3|266
1614177350000|2021-02-24 14:35:50|6535.1|6532.3|6536.1|6533.3|6537.1|6534.3|6534.1|6531.3|22
1614177360000|2021-02-24 14:36:00|6536.6|6533.8|6535.1|6532.3|6537.1|6534.3|6534.1|6531.3|52
1614177370000|2021-02-24 14:36:10|6535.6|6532.8|6535.6|6532.8|6536.6|6533.8|6535.1|6532.3|5
1614177380000|2021-02-24 14:36:20|6536.1|6533.3|6535.1|6532.3|6537.1|6534.3|6534.6|6531.8|20
1614177390000|2021-02-24 14:36:30|6534.6|6531.8|6534.1|6531.3|6535.1|6532.3|6532.6|6529.8|64
1614177400000|2021-02-24 14:36:40|6534.6|6531.8|6535.1|6532.3|6535.1|6532.3|6534.1|6531.3|1056
1614177410000|2021-02-24 14:36:50|6534.6|6531.8|6533.6|6530.8|6535.1|6532.3|6532.6|6529.8|139
1614177420000|2021-02-24 14:37:00|6533.1|6530.3|6527.6|6524.8|6533.6|6530.8|6527.1|6524.3|23
1614177430000|2021-02-24 14:37:10|6528.1|6525.3|6525.1|6522.3|6528.6|6525.8|6524.6|6521.8|18
1614177440000|2021-02-24 14:37:20|6524.6|6521.8|6523.6|6520.8|6524.6|6521.8|6523.1|6520.3|17
1614177450000|2021-02-24 14:37:30|6523.1|6520.3|6523.1|6520.3|6524.1|6521.3|6523.1|6520.3|10
1614177460000|2021-02-24 14:37:40|6524.1|6521.3|6524.6|6521.8|6525.1|6522.3|6522.1|6519.3|337
1614177470000|2021-02-24 14:37:50|6523.1|6520.3|6528.1|6525.3|6530.1|6527.3|6523.1|6520.3|122
1614177480000|2021-02-24 14:38:00|6527.6|6524.8|6526.1|6523.3|6528.1|6525.3|6526.1|6523.3|13
1614177490000|2021-02-24 14:38:10|6525.1|6522.3|6523.1|6520.3|6525.1|6522.3|6523.1|6520.3|41
1614177500000|2021-02-24 14:38:20|6522.6|6519.8|6522.6|6519.8|6523.1|6520.3|6521.6|6518.8|116
1614177510000|2021-02-24 14:38:30|6522.1|6519.3|6519.1|6516.3|6523.1|6520.3|6519.1|6516.3|180925
1614177520000|2021-02-24 14:38:40|6519.6|6516.8|6519.6|6516.8|6521.1|6518.3|6518.1|6515.3|38
1614177530000|2021-02-24 14:38:50|6520.1|6517.3|6520.6|6517.8|6521.1|6518.3|6519.1|6516.3|406
1614177540000|2021-02-24 14:39:00|6521.1|6518.3|6521.6|6518.8|6522.1|6519.3|6520.1|6517.3|66
1614177550000|2021-02-24 14:39:10|6521.1|6518.3|6521.1|6518.3|6522.1|6519.3|6520.1|6517.3|20
1614177560000|2021-02-24 14:39:20|6521.6|6518.8|6522.1|6519.3|6522.1|6519.3|6520.1|6517.3|600
1614177570000|2021-02-24 14:39:30|6523.1|6520.3|6521.6|6518.8|6523.1|6520.3|6521.1|6518.3|147
1614177580000|2021-02-24 14:39:40|6521.1|6518.3|6522.1|6519.3|6523.1|6520.3|6521.1|6518.3|18
1614177590000|2021-02-24 14:39:50|6521.6|6518.8|6520.6|6517.8|6523.1|6520.3|6519.6|6516.8|30
1614177600000|2021-02-24 14:40:00|6521.1|6518.3|6522.1|6519.3|6522.1|6519.3|6519.1|6516.3|9
1614177610000|2021-02-24 14:40:10|6521.6|6518.8|6518.6|6515.8|6521.6|6518.8|6518.6|6515.8|16
1614177620000|2021-02-24 14:40:20|6519.1|6516.3|6520.1|6517.3|6520.6|6517.8|6518.1|6515.3|48
1614177630000|2021-02-24 14:40:30|6520.6|6517.8|6520.1|6517.3|6521.1|6518.3|6520.1|6517.3|21
1614177640000|2021-02-24 14:40:40|6519.6|6516.8|6519.6|6516.8|6520.6|6517.8|6518.1|6515.3|22
1614177650000|2021-02-24 14:40:50|6519.1|6516.3|6516.1|6513.3|6520.1|6517.3|6515.6|6512.8|276
1614177660000|2021-02-24 14:41:00|6515.6|6512.8|6517.6|6514.8|6519.1|6516.3|6515.1|6512.3|44
1614177670000|2021-02-24 14:41:10|6516.1|6513.3|6519.1|6516.3|6519.1|6516.3|6516.1|6513.3|177
1614177680000|2021-02-24 14:41:20|6519.6|6516.8|6519.6|6516.8|6520.1|6517.3|6518.1|6515.3|19
1614177690000|2021-02-24 14:41:30|6519.1|6516.3|6519.1|6516.3|6520.1|6517.3|6518.6|6515.8|6
1614177700000|2021-02-24 14:41:40|6519.6|6516.8|6519.1|6516.3|6520.1|6517.3|6519.1|6516.3|1
1614177710000|2021-02-24 14:41:50|6519.6|6516.8|6520.1|6517.3|6520.1|6517.3|6518.6|6515.8|23
1614177720000|2021-02-24 14:42:00|6521.1|6518.3|6522.1|6519.3|6524.1|6521.3|6520.1|6517.3|94
1614177730000|2021-02-24 14:42:10|6521.6|6518.8|6519.6|6516.8|6521.6|6518.8|6518.1|6515.3|20
1614177740000|2021-02-24 14:42:20|6520.1|6517.3|6519.6|6516.8|6521.1|6518.3|6519.1|6516.3|90
1614177750000|2021-02-24 14:42:30|6519.1|6516.3|6520.6|6517.8|6520.6|6517.8|6519.1|6516.3|8
1614177760000|2021-02-24 14:42:40|6520.1|6517.3|6523.1|6520.3|6523.6|6520.8|6520.1|6517.3|17
1614177770000|2021-02-24 14:42:50|6523.6|6520.8|6521.1|6518.3|6524.6|6521.8|6521.1|6518.3|17
1614177780000|2021-02-24 14:43:00|6520.6|6517.8|6520.1|6517.3|6522.1|6519.3|6520.1|6517.3|27
1614177790000|2021-02-24 14:43:10|6519.6|6516.8|6519.6|6516.8|6519.6|6516.8|6518.1|6515.3|16
1614177800000|2021-02-24 14:43:20|6519.1|6516.3|6523.1|6520.3|6523.6|6520.8|6519.1|6516.3|13
1614177810000|2021-02-24 14:43:30|6522.6|6519.8|6522.6|6519.8|6523.1|6520.3|6522.1|6519.3|22
1614177820000|2021-02-24 14:43:40|6522.1|6519.3|6521.6|6518.8|6523.1|6520.3|6521.6|6518.8|33
1614177830000|2021-02-24 14:43:50|6522.1|6519.3|6522.6|6519.8|6523.1|6520.3|6521.6|6518.8|12
1614177840000|2021-02-24 14:44:00|6522.1|6519.3|6519.6|6516.8|6522.6|6519.8|6518.1|6515.3|47
1614177850000|2021-02-24 14:44:10|6520.1|6517.3|6520.6|6517.8|6521.1|6518.3|6520.1|6517.3|45
1614177860000|2021-02-24 14:44:20|6521.1|6518.3|6520.1|6517.3|6521.1|6518.3|6520.1|6517.3|3
1614177870000|2021-02-24 14:44:30|6519.6|6516.8|6518.1|6515.3|6520.1|6517.3|6518.1|6515.3|53
1614177880000|2021-02-24 14:44:40|6518.6|6515.8|6520.6|6517.8|6521.1|6518.3|6518.6|6515.8|28
1614177890000|2021-02-24 14:44:50|6520.1|6517.3|6521.1|6518.3|6522.1|6519.3|6520.1|6517.3|21
1614177900000|2021-02-24 14:45:00|6520.1|6517.3|6522.1|6519.3|6522.1|6519.3|6519.1|6516.3|27
1614177910000|2021-02-24 14:45:10|6521.6|6518.8|6523.6|6520.8|6525.1|6522.3|6521.6|6518.8|56
1614177920000|2021-02-24 14:45:20|6523.1|6520.3|6521.6|6518.8|6523.6|6520.8|6521.1|6518.3|6
1614177930000|2021-02-24 14:45:30|6521.1|6518.3|6522.1|6519.3|6523.1|6520.3|6521.1|6518.3|11
1614177940000|2021-02-24 14:45:40|6521.6|6518.8|6524.1|6521.3|6525.1|6522.3|6521.6|6518.8|112
1614177950000|2021-02-24 14:45:50|6523.6|6520.8|6525.6|6522.8|6526.1|6523.3|6523.1|6520.3|82
1614177960000|2021-02-24 14:46:00|6525.1|6522.3|6526.1|6523.3|6526.1|6523.3|6523.1|6520.3|124
1614177970000|2021-02-24 14:46:10|6526.6|6523.8|6527.6|6524.8|6528.1|6525.3|6526.6|6523.8|140
1614177980000|2021-02-24 14:46:20|6528.1|6525.3|6530.1|6527.3|6530.6|6527.8|6527.1|6524.3|18
1614177990000|2021-02-24 14:46:30|6530.6|6527.8|6534.6|6531.8|6535.1|6532.3|6530.6|6527.8|189
1614178000000|2021-02-24 14:46:40|6535.1|6532.3|6534.1|6531.3|6535.1|6532.3|6532.6|6529.8|31
1614178010000|2021-02-24 14:46:50|6533.6|6530.8|6536.6|6533.8|6537.1|6534.3|6533.1|6530.3|71
1614178020000|2021-02-24 14:47:00|6537.1|6534.3|6538.1|6535.3|6539.1|6536.3|6536.6|6533.8|17
1614178030000|2021-02-24 14:47:10|6537.1|6534.3|6538.1|6535.3|6538.6|6535.8|6537.1|6534.3|27
1614178040000|2021-02-24 14:47:20|6537.6|6534.8|6539.1|6536.3|6541.1|6538.3|6537.6|6534.8|1087
1614178050000|2021-02-24 14:47:30|6538.6|6535.8|6540.6|6537.8|6542.1|6539.3|6538.6|6535.8|102
1614178060000|2021-02-24 14:47:40|6540.1|6537.3|6540.1|6537.3|6540.1|6537.3|6539.1|6536.3|19
1614178070000|2021-02-24 14:47:50|6539.6|6536.8|6540.1|6537.3|6540.6|6537.8|6539.6|6536.8|66
1614178080000|2021-02-24 14:48:00|6539.1|6536.3|6540.1|6537.3|6542.1|6539.3|6539.1|6536.3|210
1614178090000|2021-02-24 14:48:10|6541.1|6538.3|6541.6|6538.8|6542.1|6539.3|6540.6|6537.8|20
1614178100000|2021-02-24 14:48:20|6541.1|6538.3|6540.1|6537.3|6542.1|6539.3|6540.1|6537.3|12
1614178110000|2021-02-24 14:48:30|6540.6|6537.8|6540.6|6537.8|6541.1|6538.3|6540.1|6537.3|7
1614178120000|2021-02-24 14:48:40|6540.1|6537.3|6538.6|6535.8|6540.6|6537.8|6538.6|6535.8|46
1614178130000|2021-02-24 14:48:50|6538.1|6535.3|6539.1|6536.3|6539.1|6536.3|6538.1|6535.3|27
1614178140000|2021-02-24 14:49:00|6538.6|6535.8|6538.1|6535.3|6538.6|6535.8|6537.1|6534.3|39
1614178150000|2021-02-24 14:49:10|6539.1|6536.3|6539.1|6536.3|6539.1|6536.3|6539.1|6536.3|29
1614178160000|2021-02-24 14:49:20|6538.1|6535.3|6539.1|6536.3|6539.1|6536.3|6538.1|6535.3|22
1614178170000|2021-02-24 14:49:30|6540.1|6537.3|6545.6|6542.8|6545.6|6542.8|6539.6|6536.8|638
1614178180000|2021-02-24 14:49:40|6546.1|6543.3|6555.1|6552.3|6556.1|6553.3|6546.1|6543.3|1447
1614178190000|2021-02-24 14:49:50|6554.6|6551.8|6555.1|6552.3|6556.1|6553.3|6554.1|6551.3|106
1614178200000|2021-02-24 14:50:00|6555.6|6552.8|6553.1|6550.3|6557.1|6554.3|6553.1|6550.3|263
1614178210000|2021-02-24 14:50:10|6552.1|6549.3|6554.1|6551.3|6555.1|6552.3|6552.1|6549.3|91
1614178220000|2021-02-24 14:50:20|6555.1|6552.3|6553.6|6550.8|6555.1|6552.3|6553.1|6550.3|414
1614178230000|2021-02-24 14:50:30|6553.1|6550.3|6556.1|6553.3|6556.1|6553.3|6553.1|6550.3|97
1614178240000|2021-02-24 14:50:40|6556.6|6553.8|6554.1|6551.3|6556.6|6553.8|6554.1|6551.3|86
1614178250000|2021-02-24 14:50:50|6552.1|6549.3|6551.1|6548.3|6554.1|6551.3|6550.1|6547.3|176
1614178260000|2021-02-24 14:51:00|6550.6|6547.8|6547.6|6544.8|6552.1|6549.3|6546.1|6543.3|82
1614178270000|2021-02-24 14:51:10|6548.1|6545.3|6542.1|6539.3|6548.6|6545.8|6541.1|6538.3|60
1614178280000|2021-02-24 14:51:20|6541.6|6538.8|6547.6|6544.8|6548.1|6545.3|6541.6|6538.8|34
1614178290000|2021-02-24 14:51:30|6547.1|6544.3|6551.1|6548.3|6551.1|6548.3|6546.6|6543.8|49
1614178300000|2021-02-24 14:51:40|6550.6|6547.8|6555.1|6552.3|6556.1|6553.3|6550.1|6547.3|60
1614178310000|2021-02-24 14:51:50|6555.6|6552.8|6555.1|6552.3|6555.6|6552.8|6554.1|6551.3|37
1614178320000|2021-02-24 14:52:00|6554.1|6551.3|6551.1|6548.3|6554.1|6551.3|6551.1|6548.3|33
1614178330000|2021-02-24 14:52:10|6551.6|6548.8|6552.1|6549.3|6553.6|6550.8|6551.1|6548.3|77
1614178340000|2021-02-24 14:52:20|6552.6|6549.8|6549.6|6546.8|6552.6|6549.8|6549.6|6546.8|15
1614178350000|2021-02-24 14:52:30|6549.1|6546.3|6548.6|6545.8|6549.1|6546.3|6546.6|6543.8|103
1614178360000|2021-02-24 14:52:40|6549.1|6546.3|6549.1|6546.3|6549.1|6546.3|6547.6|6544.8|12
1614178370000|2021-02-24 14:52:50|6548.6|6545.8|6550.1|6547.3|6550.1|6547.3|6548.1|6545.3|106
1614178380000|2021-02-24 14:53:00|6551.1|6548.3|6548.1|6545.3|6551.1|6548.3|6548.1|6545.3|91
1614178390000|2021-02-24 14:53:10|6547.6|6544.8|6546.6|6543.8|6547.6|6544.8|6546.1|6543.3|17
1614178400000|2021-02-24 14:53:20|6547.1|6544.3|6549.1|6546.3|6549.1|6546.3|6547.1|6544.3|19
1614178410000|2021-02-24 14:53:30|6550.1|6547.3|6550.1|6547.3|6550.1|6547.3|6548.1|6545.3|107
1614178420000|2021-02-24 14:53:40|6549.1|6546.3|6549.6|6546.8|6550.6|6547.8|6548.1|6545.3|40
1614178430000|2021-02-24 14:53:50|6550.1|6547.3|6548.1|6545.3|6550.1|6547.3|6547.1|6544.3|77
1614178440000|2021-02-24 14:54:00|6547.1|6544.3|6549.1|6546.3|6549.1|6546.3|6547.1|6544.3|26
1614178450000|2021-02-24 14:54:10|6548.6|6545.8|6549.1|6546.3|6549.1|6546.3|6547.1|6544.3|17
1614178460000|2021-02-24 14:54:20|6548.1|6545.3|6547.6|6544.8|6548.1|6545.3|6547.1|6544.3|11
1614178470000|2021-02-24 14:54:30|6547.1|6544.3|6548.1|6545.3|6548.1|6545.3|6546.6|6543.8|79
1614178480000|2021-02-24 14:54:40|6546.6|6543.8|6542.1|6539.3|6547.1|6544.3|6542.1|6539.3|210
1614178490000|2021-02-24 14:54:50|6543.6|6540.8|6541.6|6538.8|6543.6|6540.8|6541.1|6538.3|103
1614178500000|2021-02-24 14:55:00|6542.1|6539.3|6547.6|6544.8|6547.6|6544.8|6542.1|6539.3|48
1614178510000|2021-02-24 14:55:10|6548.1|6545.3|6545.1|6542.3|6548.1|6545.3|6544.6|6541.8|11
1614178520000|2021-02-24 14:55:20|6545.6|6542.8|6550.1|6547.3|6550.1|6547.3|6544.6|6541.8|129
1614178530000|2021-02-24 14:55:30|6549.6|6546.8|6551.6|6548.8|6551.6|6548.8|6549.6|6546.8|26
1614178540000|2021-02-24 14:55:40|6551.1|6548.3|6552.1|6549.3|6552.1|6549.3|6550.6|6547.8|167
1614178550000|2021-02-24 14:55:50|6551.1|6548.3|6552.1|6549.3|6552.6|6549.8|6551.1|6548.3|19
1614178560000|2021-02-24 14:56:00|6552.6|6549.8|6552.1|6549.3|6553.1|6550.3|6552.1|6549.3|16
1614178570000|2021-02-24 14:56:10|6553.1|6550.3|6556.6|6553.8|6556.6|6553.8|6553.1|6550.3|193
1614178580000|2021-02-24 14:56:20|6557.1|6554.3|6558.6|6555.8|6560.1|6557.3|6556.1|6553.3|249
1614178590000|2021-02-24 14:56:30|6559.1|6556.3|6555.6|6552.8|6559.1|6556.3|6554.1|6551.3|100
1614178600000|2021-02-24 14:56:40|6556.1|6553.3|6558.1|6555.3|6558.1|6555.3|6556.1|6553.3|31
1614178610000|2021-02-24 14:56:50|6557.6|6554.8|6559.1|6556.3|6560.1|6557.3|6557.1|6554.3|57
1614178620000|2021-02-24 14:57:00|6558.6|6555.8|6559.1|6556.3|6560.1|6557.3|6557.6|6554.8|58
1614178630000|2021-02-24 14:57:10|6559.6|6556.8|6558.1|6555.3|6559.6|6556.8|6558.1|6555.3|28
1614178640000|2021-02-24 14:57:20|6558.6|6555.8|6560.6|6557.8|6560.6|6557.8|6558.6|6555.8|96
1614178650000|2021-02-24 14:57:30|6560.1|6557.3|6557.6|6554.8|6561.1|6558.3|6557.1|6554.3|29
1614178660000|2021-02-24 14:57:40|6557.1|6554.3|6558.1|6555.3|6558.1|6555.3|6555.6|6552.8|43
1614178670000|2021-02-24 14:57:50|6558.6|6555.8|6563.1|6560.3|6563.1|6560.3|6558.1|6555.3|92
1614178680000|2021-02-24 14:58:00|6562.1|6559.3|6559.1|6556.3|6563.1|6560.3|6558.1|6555.3|71
1614178690000|2021-02-24 14:58:10|6558.6|6555.8|6558.1|6555.3|6560.1|6557.3|6558.1|6555.3|131
1614178700000|2021-02-24 14:58:20|6557.1|6554.3|6556.1|6553.3|6557.1|6554.3|6555.1|6552.3|46
1614178710000|2021-02-24 14:58:30|6555.1|6552.3|6556.1|6553.3|6556.1|6553.3|6555.1|6552.3|27
1614178720000|2021-02-24 14:58:40|6555.6|6552.8|6557.6|6554.8|6557.6|6554.8|6555.1|6552.3|33
1614178730000|2021-02-24 14:58:50|6557.1|6554.3|6555.6|6552.8|6558.6|6555.8|6555.1|6552.3|87
1614178740000|2021-02-24 14:59:00|6555.1|6552.3|6554.6|6551.8|6555.1|6552.3|6554.1|6551.3|22
1614178750000|2021-02-24 14:59:10|6555.1|6552.3|6554.1|6551.3|6555.1|6552.3|6554.1|6551.3|113
1614178760000|2021-02-24 14:59:20|6554.6|6551.8|6558.1|6555.3|6558.1|6555.3|6554.6|6551.8|68
1614178770000|2021-02-24 14:59:30|6558.6|6555.8|6559.1|6556.3|6559.1|6556.3|6558.1|6555.3|58
1614178780000|2021-02-24 14:59:40|6559.6|6556.8|6561.1|6558.3|6561.1|6558.3|6559.1|6556.3|33
1614178790000|2021-02-24 14:59:50|6562.1|6559.3|6561.1|6558.3|6562.1|6559.3|6561.1|6558.3|21
1614178800000|2021-02-24 15:00:00|6561.6|6558.8|6561.1|6558.3|6562.1|6559.3|6560.1|6557.3|42
1614178810000|2021-02-24 15:00:10|6560.6|6557.8|6562.6|6559.8|6562.6|6559.8|6560.6|6557.8|23
1614178820000|2021-02-24 15:00:20|6563.1|6560.3|6567.1|6564.3|6569.1|6566.3|6563.1|6560.3|203
1614178830000|2021-02-24 15:00:30|6566.6|6563.8|6571.1|6568.3|6572.1|6569.3|6566.6|6563.8|142
1614178840000|2021-02-24 15:00:40|6571.6|6568.8|6571.1|6568.3|6573.1|6570.3|6570.1|6567.3|113
1614178850000|2021-02-24 15:00:50|6570.1|6567.3|6567.6|6564.8|6570.1|6567.3|6565.6|6562.8|342
1614178860000|2021-02-24 15:01:00|6567.1|6564.3|6569.1|6566.3|6569.1|6566.3|6565.1|6562.3|151
1614178870000|2021-02-24 15:01:10|6569.6|6566.8|6568.6|6565.8|6569.6|6566.8|6568.1|6565.3|71
1614178880000|2021-02-24 15:01:20|6568.1|6565.3|6570.1|6567.3|6570.1|6567.3|6568.1|6565.3|35
1614178890000|2021-02-24 15:01:30|6569.6|6566.8|6566.6|6563.8|6571.1|6568.3|6566.1|6563.3|128
1614178900000|2021-02-24 15:01:40|6567.1|6564.3|6568.1|6565.3|6569.1|6566.3|6566.6|6563.8|5
1614178910000|2021-02-24 15:01:50|6567.1|6564.3|6563.6|6560.8|6568.1|6565.3|6563.1|6560.3|71
1614178920000|2021-02-24 15:02:00|6563.1|6560.3|6562.1|6559.3|6563.6|6560.8|6561.1|6558.3|178
1614178930000|2021-02-24 15:02:10|6561.1|6558.3|6562.1|6559.3|6562.1|6559.3|6561.1|6558.3|111
1614178940000|2021-02-24 15:02:20|6564.1|6561.3|6562.6|6559.8|6565.1|6562.3|6562.1|6559.3|81
1614178950000|2021-02-24 15:02:30|6563.1|6560.3|6560.1|6557.3|6563.6|6560.8|6557.1|6554.3|86
1614178960000|2021-02-24 15:02:40|6559.6|6556.8|6560.1|6557.3|6560.6|6557.8|6559.1|6556.3|54
1614178970000|2021-02-24 15:02:50|6560.6|6557.8|6565.1|6562.3|6565.1|6562.3|6560.1|6557.3|167
1614178980000|2021-02-24 15:03:00|6565.6|6562.8|6564.1|6561.3|6566.1|6563.3|6564.1|6561.3|57
1614178990000|2021-02-24 15:03:10|6564.6|6561.8|6564.1|6561.3|6565.1|6562.3|6564.1|6561.3|64
1614179000000|2021-02-24 15:03:20|6563.6|6560.8|6564.1|6561.3|6565.1|6562.3|6563.1|6560.3|214
1614179010000|2021-02-24 15:03:30|6564.6|6561.8|6564.1|6561.3|6565.1|6562.3|6562.1|6559.3|222
1614179020000|2021-02-24 15:03:40|6565.1|6562.3|6564.6|6561.8|6566.1|6563.3|6563.1|6560.3|73
1614179030000|2021-02-24 15:03:50|6564.1|6561.3|6568.1|6565.3|6569.1|6566.3|6564.1|6561.3|102
1614179040000|2021-02-24 15:04:00|6568.6|6565.8|6569.6|6566.8|6570.1|6567.3|6568.1|6565.3|29
1614179050000|2021-02-24 15:04:10|6570.1|6567.3|6569.1|6566.3|6572.1|6569.3|6569.1|6566.3|59
1614179060000|2021-02-24 15:04:20|6570.1|6567.3|6569.1|6566.3|6570.1|6567.3|6567.1|6564.3|85
1614179070000|2021-02-24 15:04:30|6568.1|6565.3|6569.1|6566.3|6569.1|6566.3|6566.1|6563.3|187
1614179080000|2021-02-24 15:04:40|6568.6|6565.8|6570.1|6567.3|6570.1|6567.3|6568.6|6565.8|29
1614179090000|2021-02-24 15:04:50|6571.1|6568.3|6573.1|6570.3|6573.6|6570.8|6570.6|6567.8|99
1614179100000|2021-02-24 15:05:00|6574.1|6571.3|6573.1|6570.3|6576.1|6573.3|6573.1|6570.3|143
1614179110000|2021-02-24 15:05:10|6572.1|6569.3|6574.1|6571.3|6574.6|6571.8|6570.1|6567.3|224
1614179120000|2021-02-24 15:05:20|6573.1|6570.3|6574.1|6571.3|6574.1|6571.3|6572.1|6569.3|47
1614179130000|2021-02-24 15:05:30|6574.6|6571.8|6576.1|6573.3|6578.1|6575.3|6574.6|6571.8|163
1614179140000|2021-02-24 15:05:40|6577.1|6574.3|6577.1|6574.3|6578.1|6575.3|6577.1|6574.3|231
1614179150000|2021-02-24 15:05:50|6576.6|6573.8|6574.1|6571.3|6577.1|6574.3|6574.1|6571.3|143
1614179160000|2021-02-24 15:06:00|6574.6|6571.8|6578.6|6575.8|6578.6|6575.8|6574.6|6571.8|34
1614179170000|2021-02-24 15:06:10|6578.1|6575.3|6582.1|6579.3|6582.1|6579.3|6576.1|6573.3|204
1614179180000|2021-02-24 15:06:20|6581.6|6578.8|6580.1|6577.3|6581.6|6578.8|6579.1|6576.3|54
1614179190000|2021-02-24 15:06:30|6579.6|6576.8|6581.1|6578.3|6581.6|6578.8|6579.6|6576.8|56
1614179200000|2021-02-24 15:06:40|6580.6|6577.8|6579.1|6576.3|6580.6|6577.8|6578.6|6575.8|41
1614179210000|2021-02-24 15:06:50|6580.1|6577.3|6580.1|6577.3|6581.1|6578.3|6579.6|6576.8|46
1614179220000|2021-02-24 15:07:00|6581.1|6578.3|6577.6|6574.8|6581.1|6578.3|6576.6|6573.8|179
1614179230000|2021-02-24 15:07:10|6577.1|6574.3|6580.1|6577.3|6581.1|6578.3|6577.1|6574.3|65
1614179240000|2021-02-24 15:07:20|6580.6|6577.8|6581.1|6578.3|6582.1|6579.3|6580.1|6577.3|268
1614179250000|2021-02-24 15:07:30|6582.1|6579.3|6581.1|6578.3|6582.1|6579.3|6581.1|6578.3|146
1614179260000|2021-02-24 15:07:40|6580.1|6577.3|6581.1|6578.3|6581.1|6578.3|6580.1|6577.3|23
1614179270000|2021-02-24 15:07:50|6582.1|6579.3|6578.1|6575.3|6582.1|6579.3|6578.1|6575.3|125
1614179280000|2021-02-24 15:08:00|6577.1|6574.3|6578.1|6575.3|6578.6|6575.8|6576.1|6573.3|47
1614179290000|2021-02-24 15:08:10|6577.6|6574.8|6575.1|6572.3|6578.1|6575.3|6575.1|6572.3|137
1614179300000|2021-02-24 15:08:20|6574.6|6571.8|6571.1|6568.3|6575.1|6572.3|6571.1|6568.3|119
1614179310000|2021-02-24 15:08:30|6571.6|6568.8|6567.6|6564.8|6572.1|6569.3|6567.6|6564.8|64
1614179320000|2021-02-24 15:08:40|6568.1|6565.3|6568.1|6565.3|6569.1|6566.3|6567.1|6564.3|16
1614179330000|2021-02-24 15:08:50|6567.1|6564.3|6565.1|6562.3|6568.1|6565.3|6564.1|6561.3|97
1614179340000|2021-02-24 15:09:00|6564.6|6561.8|6562.1|6559.3|6565.1|6562.3|6559.1|6556.3|87
1614179350000|2021-02-24 15:09:10|6563.1|6560.3|6563.6|6560.8|6564.1|6561.3|6560.1|6557.3|73
1614179360000|2021-02-24 15:09:20|6561.6|6558.8|6563.1|6560.3|6564.6|6561.8|6561.6|6558.8|53
1614179370000|2021-02-24 15:09:30|6563.6|6560.8|6565.1|6562.3|6565.1|6562.3|6562.1|6559.3|18
1614179380000|2021-02-24 15:09:40|6566.1|6563.3|6567.6|6564.8|6569.6|6566.8|6566.1|6563.3|47
1614179390000|2021-02-24 15:09:50|6568.1|6565.3|6564.1|6561.3|6568.1|6565.3|6564.1|6561.3|23
1614179400000|2021-02-24 15:10:00|6564.6|6561.8|6564.6|6561.8|6565.1|6562.3|6563.1|6560.3|32
1614179410000|2021-02-24 15:10:10|6564.1|6561.3|6567.1|6564.3|6567.6|6564.8|6563.6|6560.8|63
1614179420000|2021-02-24 15:10:20|6567.6|6564.8|6569.1|6566.3|6569.1|6566.3|6567.1|6564.3|15
1614179430000|2021-02-24 15:10:30|6568.6|6565.8|6570.1|6567.3|6570.1|6567.3|6568.6|6565.8|38
1614179440000|2021-02-24 15:10:40|6569.6|6566.8|6569.6|6566.8|6570.1|6567.3|6569.1|6566.3|5
1614179450000|2021-02-24 15:10:50|6569.1|6566.3|6569.6|6566.8|6570.6|6567.8|6567.1|6564.3|23
1614179460000|2021-02-24 15:11:00|6568.6|6565.8|6568.6|6565.8|6568.6|6565.8|6565.1|6562.3|79
1614179470000|2021-02-24 15:11:10|6568.1|6565.3|6568.1|6565.3|6569.1|6566.3|6567.6|6564.8|10
1614179480000|2021-02-24 15:11:20|6568.6|6565.8|6567.6|6564.8|6569.1|6566.3|6567.1|6564.3|50
1614179490000|2021-02-24 15:11:30|6567.1|6564.3|6568.6|6565.8|6568.6|6565.8|6565.6|6562.8|231
1614179500000|2021-02-24 15:11:40|6569.1|6566.3|6570.1|6567.3|6570.1|6567.3|6569.1|6566.3|14
1614179510000|2021-02-24 15:11:50|6571.1|6568.3|6571.1|6568.3|6573.1|6570.3|6570.1|6567.3|36
1614179520000|2021-02-24 15:12:00|6570.6|6567.8|6570.1|6567.3|6571.1|6568.3|6567.1|6564.3|80
1614179530000|2021-02-24 15:12:10|6571.1|6568.3|6578.6|6575.8|6582.1|6579.2|6571.1|6568.3|310
1614179540000|2021-02-24 15:12:20|6577.1|6574.3|6577.6|6574.8|6579.1|6576.3|6576.6|6573.8|142
1614179550000|2021-02-24 15:12:30|6577.1|6574.3|6577.6|6574.8|6579.1|6576.3|6577.1|6574.3|51
1614179560000|2021-02-24 15:12:40|6577.1|6574.3|6574.6|6571.8|6578.1|6575.3|6574.1|6571.3|39
1614179570000|2021-02-24 15:12:50|6574.1|6571.3|6572.6|6569.8|6575.1|6572.3|6572.6|6569.8|54
1614179580000|2021-02-24 15:13:00|6572.1|6569.3|6570.6|6567.8|6572.6|6569.8|6570.1|6567.3|24
1614179590000|2021-02-24 15:13:10|6570.1|6567.3|6570.1|6567.3|6570.1|6567.3|6568.6|6565.8|25
1614179600000|2021-02-24 15:13:20|6569.6|6566.8|6569.1|6566.3|6570.1|6567.3|6569.1|6566.3|43
1614179610000|2021-02-24 15:13:30|6569.6|6566.8|6571.6|6568.8|6572.6|6569.8|6569.6|6566.8|108
1614179620000|2021-02-24 15:13:40|6572.1|6569.3|6572.6|6569.8|6573.1|6570.3|6571.1|6568.3|32
1614179630000|2021-02-24 15:13:50|6572.1|6569.3|6575.1|6572.3|6575.1|6572.3|6571.6|6568.8|44
1614179640000|2021-02-24 15:14:00|6575.6|6572.8|6573.6|6570.8|6575.6|6572.8|6572.6|6569.8|41
1614179650000|2021-02-24 15:14:10|6573.1|6570.3|6574.6|6571.8|6576.1|6573.3|6573.1|6570.3|22
1614179660000|2021-02-24 15:14:20|6575.1|6572.3|6577.1|6574.3|6577.1|6574.3|6574.6|6571.8|9
1614179670000|2021-02-24 15:14:30|6576.6|6573.8|6579.1|6576.3|6579.1|6576.3|6576.6|6573.8|35
1614179680000|2021-02-24 15:14:40|6578.6|6575.8|6577.1|6574.3|6580.1|6577.3|6577.1|6574.3|37
1614179690000|2021-02-24 15:14:50|6576.6|6573.8|6579.1|6576.3|6579.6|6576.8|6576.1|6573.3|95
1614179700000|2021-02-24 15:15:00|6579.6|6576.8|6580.1|6577.3|6580.1|6577.3|6578.1|6575.3|19
1614179710000|2021-02-24 15:15:10|6580.6|6577.8|6585.1|6582.3|6585.1|6582.3|6580.1|6577.3|107
1614179720000|2021-02-24 15:15:20|6584.6|6581.8|6584.6|6581.8|6585.1|6582.3|6584.1|6581.3|67
1614179730000|2021-02-24 15:15:30|6585.1|6582.3|6584.1|6581.3|6585.6|6582.8|6584.1|6581.3|26
1614179740000|2021-02-24 15:15:40|6584.6|6581.8|6579.1|6576.3|6585.1|6582.3|6578.6|6575.8|86
1614179750000|2021-02-24 15:15:50|6579.6|6576.8|6582.1|6579.3|6582.1|6579.3|6579.6|6576.8|32
1614179760000|2021-02-24 15:16:00|6581.6|6578.8|6584.1|6581.3|6585.1|6582.3|6581.6|6578.8|33
1614179770000|2021-02-24 15:16:10|6583.6|6580.8|6581.6|6578.8|6584.1|6581.3|6581.1|6578.3|24
1614179780000|2021-02-24 15:16:20|6582.1|6579.3|6578.1|6575.3|6582.1|6579.3|6577.1|6574.3|60
1614179790000|2021-02-24 15:16:30|6578.6|6575.8|6580.6|6577.8|6580.6|6577.8|6578.1|6575.3|23
1614179800000|2021-02-24 15:16:40|6580.1|6577.3|6583.1|6580.3|6583.1|6580.3|6580.1|6577.3|23
1614179810000|2021-02-24 15:16:50|6583.6|6580.8|6585.1|6582.3|6585.1|6582.3|6582.6|6579.8|48
1614179820000|2021-02-24 15:17:00|6586.1|6583.3|6587.1|6584.3|6587.1|6584.3|6586.1|6583.3|115
1614179830000|2021-02-24 15:17:10|6588.1|6585.3|6587.1|6584.3|6588.1|6585.3|6586.6|6583.8|128
1614179840000|2021-02-24 15:17:20|6587.6|6584.8|6588.1|6585.3|6589.1|6586.3|6587.6|6584.8|120
1614179850000|2021-02-24 15:17:30|6588.6|6585.8|6589.1|6586.3|6590.1|6587.3|6587.6|6584.8|60
1614179860000|2021-02-24 15:17:40|6588.1|6585.3|6587.1|6584.3|6588.1|6585.3|6587.1|6584.3|143
1614179870000|2021-02-24 15:17:50|6586.1|6583.3|6582.1|6579.3|6586.1|6583.3|6581.6|6578.8|110
1614179880000|2021-02-24 15:18:00|6583.1|6580.3|6582.1|6579.3|6583.1|6580.3|6581.1|6578.3|73
1614179890000|2021-02-24 15:18:10|6581.1|6578.3|6582.6|6579.8|6583.1|6580.3|6581.1|6578.3|7
1614179900000|2021-02-24 15:18:20|6583.1|6580.3|6583.1|6580.3|6584.1|6581.3|6582.1|6579.3|61
1614179910000|2021-02-24 15:18:30|6583.6|6580.8|6584.1|6581.3|6584.6|6581.8|6583.1|6580.3|11
1614179920000|2021-02-24 15:18:40|6584.6|6581.8|6584.6|6581.8|6585.1|6582.3|6584.1|6581.3|28
1614179930000|2021-02-24 15:18:50|6584.1|6581.3|6583.1|6580.3|6586.6|6583.8|6583.1|6580.3|86
1614179940000|2021-02-24 15:19:00|6583.6|6580.8|6583.1|6580.3|6584.6|6581.8|6582.1|6579.3|90
1614179950000|2021-02-24 15:19:10|6583|6580.2|6582.1|6579.3|6583|6580.2|6582.1|6579.3|10
1614179960000|2021-02-24 15:19:20|6581.6|6578.8|6582.6|6579.8|6582.6|6579.8|6581.1|6578.3|96
1614179970000|2021-02-24 15:19:30|6583.1|6580.3|6582.1|6579.3|6583.6|6580.8|6582.1|6579.3|57
1614179980000|2021-02-24 15:19:40|6581.1|6578.3|6581.6|6578.8|6582.1|6579.3|6581.1|6578.3|131
1614179990000|2021-02-24 15:19:50|6582.1|6579.3|6579.1|6576.3|6582.1|6579.3|6579.1|6576.3|118
1614180000000|2021-02-24 15:20:00|6579.6|6576.8|6581.6|6578.8|6581.6|6578.8|6579.1|6576.3|142
1614180010000|2021-02-24 15:20:10|6581.1|6578.3|6580.6|6577.8|6581.6|6578.8|6580.1|6577.3|10
1614180020000|2021-02-24 15:20:20|6580.1|6577.3|6580.1|6577.3|6581.1|6578.3|6580.1|6577.3|42
1614180030000|2021-02-24 15:20:30|6579.1|6576.3|6580.1|6577.3|6580.1|6577.3|6579.1|6576.3|41
1614180040000|2021-02-24 15:20:40|6581|6578.2|6580.1|6577.3|6582.1|6579.3|6578.1|6575.3|114
1614180050000|2021-02-24 15:20:50|6580.6|6577.8|6580.1|6577.3|6580.6|6577.8|6580.1|6577.3|8
1614180060000|2021-02-24 15:21:00|6579.1|6576.3|6580.1|6577.3|6580.1|6577.3|6578.6|6575.8|37
1614180070000|2021-02-24 15:21:10|6580.6|6577.8|6581.1|6578.3|6581.1|6578.3|6579.1|6576.3|24
1614180080000|2021-02-24 15:21:20|6581.6|6578.8|6578.5|6575.7|6582|6579.2|6578.1|6575.3|99
1614180090000|2021-02-24 15:21:30|6578.1|6575.3|6577.1|6574.3|6578.6|6575.8|6576.1|6573.3|43
1614180100000|2021-02-24 15:21:40|6576.1|6573.3|6576.1|6573.3|6576.1|6573.3|6575.6|6572.8|16
1614180110000|2021-02-24 15:21:50|6576.6|6573.8|6574.1|6571.3|6576.6|6573.8|6574.1|6571.3|18
1614180120000|2021-02-24 15:22:00|6574.6|6571.8|6574.5|6571.7|6575.1|6572.3|6573.1|6570.3|89
1614180130000|2021-02-24 15:22:10|6574.1|6571.3|6571.5|6568.7|6574.1|6571.3|6571.5|6568.7|222
1614180140000|2021-02-24 15:22:20|6571.6|6568.8|6570.1|6567.3|6572.1|6569.3|6569.1|6566.3|41
1614180150000|2021-02-24 15:22:30|6570.5|6567.7|6572.5|6569.7|6573.1|6570.3|6570.5|6567.7|48
1614180160000|2021-02-24 15:22:40|6573|6570.2|6573.1|6570.3|6574.5|6571.7|6571.5|6568.7|46
1614180170000|2021-02-24 15:22:50|6572.1|6569.3|6571.1|6568.3|6572.1|6569.3|6569|6566.2|72
1614180180000|2021-02-24 15:23:00|6571.5|6568.7|6572.1|6569.3|6574|6571.2|6571.1|6568.3|71
1614180190000|2021-02-24 15:23:10|6572|6569.2|6572.5|6569.7|6573.1|6570.3|6570.5|6567.7|375
1614180200000|2021-02-24 15:23:20|6572.1|6569.3|6574.1|6571.3|6574.1|6571.3|6572|6569.2|126
1614180210000|2021-02-24 15:23:30|6573.5|6570.7|6573.6|6570.8|6574.6|6571.8|6573.1|6570.3|41
1614180220000|2021-02-24 15:23:40|6573.1|6570.3|6575.6|6572.8|6575.6|6572.8|6573.1|6570.3|533
1614180230000|2021-02-24 15:23:50|6576.1|6573.3|6574.1|6571.3|6576.1|6573.3|6574.1|6571.3|49
1614180240000|2021-02-24 15:24:00|6575.1|6572.3|6574.1|6571.3|6575.1|6572.3|6573.1|6570.3|39
1614180250000|2021-02-24 15:24:10|6573.6|6570.8|6575|6572.2|6575|6572.2|6573.6|6570.8|35
1614180260000|2021-02-24 15:24:20|6574.5|6571.7|6572.5|6569.7|6575|6572.2|6572.5|6569.7|23
1614180270000|2021-02-24 15:24:30|6572|6569.2|6574|6571.2|6574|6571.2|6572|6569.2|10
1614180280000|2021-02-24 15:24:40|6573.6|6570.8|6574|6571.2|6574|6571.2|6573|6570.2|12
1614180290000|2021-02-24 15:24:50|6574.6|6571.8|6574|6571.2|6575|6572.2|6574|6571.2|31
1614180300000|2021-02-24 15:25:00|6573.5|6570.7|6573|6570.2|6573.6|6570.8|6573|6570.2|38
1614180310000|2021-02-24 15:25:10|6573.1|6570.3|6574|6571.2|6575.1|6572.3|6573.1|6570.3|61
1614180320000|2021-02-24 15:25:20|6574.1|6571.3|6574.6|6571.8|6575|6572.2|6574|6571.2|19
1614180330000|2021-02-24 15:25:30|6574.5|6571.7|6572.1|6569.3|6574.6|6571.8|6572.1|6569.3|70
1614180340000|2021-02-24 15:25:40|6572.5|6569.7|6573|6570.2|6573|6570.2|6572.1|6569.3|89
1614180350000|2021-02-24 15:25:50|6573.1|6570.3|6574.1|6571.3|6574.5|6571.7|6573|6570.2|132
1614180360000|2021-02-24 15:26:00|6574.5|6571.7|6575|6572.2|6575.1|6572.3|6574|6571.2|115
1614180370000|2021-02-24 15:26:10|6575.6|6572.8|6575|6572.2|6576|6573.2|6574.6|6571.8|96
1614180380000|2021-02-24 15:26:20|6575.1|6572.3|6575|6572.2|6575.6|6572.8|6575|6572.2|908
1614180390000|2021-02-24 15:26:30|6575.5|6572.7|6575|6572.2|6576.1|6573.3|6574.6|6571.8|56
1614180400000|2021-02-24 15:26:40|6575.1|6572.3|6576|6573.2|6576.1|6573.3|6575.1|6572.3|24
1614180410000|2021-02-24 15:26:50|6576.1|6573.3|6571.1|6568.3|6576.1|6573.3|6571.1|6568.3|70
1614180420000|2021-02-24 15:27:00|6571|6568.2|6569.5|6566.7|6571.1|6568.3|6569|6566.2|97
1614180430000|2021-02-24 15:27:10|6570|6567.2|6571.5|6568.7|6571.5|6568.7|6569|6566.2|130
1614180440000|2021-02-24 15:27:20|6572|6569.2|6572|6569.2|6573|6570.2|6572|6569.2|45
1614180450000|2021-02-24 15:27:30|6572.5|6569.7|6572|6569.2|6573|6570.2|6572|6569.2|38
1614180460000|2021-02-24 15:27:40|6572.5|6569.7|6572|6569.2|6572.5|6569.7|6572|6569.2|7
1614180470000|2021-02-24 15:27:50|6572.5|6569.7|6572|6569.2|6573|6570.2|6572|6569.2|20
1614180480000|2021-02-24 15:28:00|6572.5|6569.7|6572.5|6569.7|6572.5|6569.7|6572|6569.2|46
1614180490000|2021-02-24 15:28:10|6573|6570.2|6573.5|6570.7|6573.5|6570.7|6572.5|6569.7|44
1614180500000|2021-02-24 15:28:20|6573|6570.2|6573.5|6570.7|6574.5|6571.7|6573|6570.2|80
1614180510000|2021-02-24 15:28:30|6574|6571.2|6574|6571.2|6575|6572.2|6574|6571.2|41
1614180520000|2021-02-24 15:28:40|6574.5|6571.7|6573|6570.2|6574.5|6571.7|6572|6569.2|95
1614180530000|2021-02-24 15:28:50|6572|6569.2|6572.5|6569.7|6573|6570.2|6571|6568.2|59
1614180540000|2021-02-24 15:29:00|6572|6569.2|6571.5|6568.7|6572|6569.2|6571|6568.2|34
1614180550000|2021-02-24 15:29:10|6571|6568.2|6571.5|6568.7|6572|6569.2|6571|6568.2|281
1614180560000|2021-02-24 15:29:20|6570.5|6567.7|6569|6566.2|6570.5|6567.7|6569|6566.2|78
1614180570000|2021-02-24 15:29:30|6569.5|6566.7|6569.5|6566.7|6572|6569.2|6569|6566.2|254
1614180580000|2021-02-24 15:29:40|6568|6565.2|6569.5|6566.7|6569.5|6566.7|6568|6565.2|73
1614180590000|2021-02-24 15:29:50|6570|6567.2|6559.6|6549.6|6573.6|6568.7|6558.6|6549.6|245
1614180600000|2021-02-24 15:30:00|6559.1|6549.1|6566.5|6563.7|6568.6|6563.7|6550.1|6547.3|775776
1614180610000|2021-02-24 15:30:10|6567.6|6563.6|6562.5|6559.7|6577.6|6573.2|6562.1|6555.2|555088
1614180620000|2021-02-24 15:30:20|6562.1|6559.3|6575.6|6571.6|6578.6|6573.3|6562|6558.6|334438
1614180630000|2021-02-24 15:30:30|6574.1|6571.3|6575.1|6572.3|6575.6|6572.8|6570.5|6567.7|130
1614180640000|2021-02-24 15:30:40|6575.6|6572.8|6573.1|6570.3|6578.6|6575.7|6569.1|6566.3|124
1614180650000|2021-02-24 15:30:50|6572.1|6569.3|6571.6|6568.8|6573|6570.2|6567.6|6564.8|151
1614180660000|2021-02-24 15:31:00|6572|6569.2|6571.5|6568.7|6574|6571.2|6570|6567.2|101
1614180670000|2021-02-24 15:31:10|6572|6569.2|6580|6577.2|6581.5|6578.7|6572|6569.2|138
1614180680000|2021-02-24 15:31:20|6580.1|6577.3|6580.1|6577.3|6580.5|6577.7|6576|6573.2|897
1614180690000|2021-02-24 15:31:30|6582|6579.2|6585.6|6582.8|6585.6|6582.8|6581|6578.2|382
1614180700000|2021-02-24 15:31:40|6586|6583.2|6583.5|6580.7|6586.5|6583.7|6581|6578.2|154
1614180710000|2021-02-24 15:31:50|6583|6580.2|6585|6582.2|6587|6584.2|6583|6580.2|1474
1614180720000|2021-02-24 15:32:00|6584|6581.2|6588.6|6585.8|6588.6|6585.8|6584|6581.2|140
1614180730000|2021-02-24 15:32:10|6589|6586.2|6599.1|6596.3|6600.1|6597.3|6588.5|6585.7|1755
1614180740000|2021-02-24 15:32:20|6599.6|6596.8|6596.6|6593.8|6602.1|6599.3|6596.1|6593.3|395
1614180750000|2021-02-24 15:32:30|6597|6594.2|6598.1|6595.3|6600.1|6597.3|6596.6|6593.8|146
1614180760000|2021-02-24 15:32:40|6598.6|6595.8|6600.6|6597.8|6602.1|6599.3|6598.1|6595.3|217
1614180770000|2021-02-24 15:32:50|6600.1|6597.3|6604.1|6601.3|6604.6|6601.8|6600.1|6597.3|387
1614180780000|2021-02-24 15:33:00|6604.6|6601.8|6609|6606.2|6609|6606.2|6604.6|6601.8|184
1614180790000|2021-02-24 15:33:10|6608.1|6605.3|6612.6|6609.8|6614.1|6611.3|6607.1|6604.3|422
1614180800000|2021-02-24 15:33:20|6612.5|6609.7|6608.1|6605.3|6613.1|6610.3|6607.6|6604.8|592230
1614180810000|2021-02-24 15:33:30|6607.1|6604.3|6613.1|6610.3|6614.1|6611.3|6607.1|6603.7|118551
1614180820000|2021-02-24 15:33:40|6613.5|6610.7|6609.1|6606.3|6616.1|6613.3|6609.1|6606.3|1025
1614180830000|2021-02-24 15:33:50|6610.1|6607.3|6604|6601.2|6610.6|6607.8|6603.6|6600.8|57
1614180840000|2021-02-24 15:34:00|6603.1|6600.3|6605.6|6602.8|6606.1|6603.3|6601.1|6598.3|265
1614180850000|2021-02-24 15:34:10|6606.1|6603.3|6609.1|6606.3|6609.1|6606.3|6604.6|6601.8|79
1614180860000|2021-02-24 15:34:20|6610|6607.2|6612.1|6609.3|6615|6612.2|6610|6607.2|78
1614180870000|2021-02-24 15:34:30|6611.6|6608.8|6607.6|6604.8|6612.1|6609.3|6606.1|6603.3|34
1614180880000|2021-02-24 15:34:40|6608.1|6605.3|6608.1|6605.3|6611.1|6608.3|6608.1|6605.3|93
1614180890000|2021-02-24 15:34:50|6607.6|6604.8|6606.1|6603.3|6608.1|6605.3|6605.1|6602.3|56
1614180900000|2021-02-24 15:35:00|6605.1|6602.3|6613.6|6610.8|6614.1|6611.3|6603.1|6600.3|429
1614180910000|2021-02-24 15:35:10|6614|6611.2|6615|6612.2|6616.5|6613.7|6610.5|6607.7|265
1614180920000|2021-02-24 15:35:20|6614.5|6611.7|6618.5|6615.7|6620.1|6617.3|6614.5|6611.7|167
1614180930000|2021-02-24 15:35:30|6619|6616.2|6619.1|6616.3|6619.1|6616.3|6615|6612.2|117
1614180940000|2021-02-24 15:35:40|6618.5|6615.7|6619.5|6616.7|6620.5|6617.7|6618.5|6615.7|115
1614180950000|2021-02-24 15:35:50|6619.6|6616.8|6616.5|6613.7|6620|6617.2|6613.1|6610.3|213
1614180960000|2021-02-24 15:36:00|6616.1|6613.3|6618.6|6615.8|6620|6617.2|6616|6613.2|206
1614180970000|2021-02-24 15:36:10|6618.5|6615.7|6622|6619.2|6622|6619.2|6618.5|6615.7|155
1614180980000|2021-02-24 15:36:20|6622.6|6619.8|6624.6|6621.8|6625.6|6622.8|6621.1|6618.3|400
1614180990000|2021-02-24 15:36:30|6625|6622.2|6623|6620.2|6625.1|6622.3|6622|6619.2|57
1614181000000|2021-02-24 15:36:40|6624|6621.2|6626|6623.2|6626|6623.2|6624|6621.2|54
1614181010000|2021-02-24 15:36:50|6625.5|6622.7|6624|6621.2|6625.5|6622.7|6622|6619.2|187
1614181020000|2021-02-24 15:37:00|6623.6|6620.8|6625|6622.2|6625.5|6622.7|6622|6619.2|81
1614181030000|2021-02-24 15:37:10|6625.1|6622.3|6624.5|6621.7|6626|6623.2|6624|6621.2|415
1614181040000|2021-02-24 15:37:20|6625|6622.2|6624.1|6621.3|6626.1|6623.3|6623.5|6620.7|820
1614181050000|2021-02-24 15:37:30|6623.1|6620.3|6620.1|6617.3|6623.1|6620.3|6619.1|6616.3|185
1614181060000|2021-02-24 15:37:40|6619.6|6616.8|6622.1|6619.3|6622.1|6619.3|6619.6|6616.8|48
1614181070000|2021-02-24 15:37:50|6621.1|6618.3|6621.6|6618.8|6622.1|6619.3|6620.6|6617.8|43
1614181080000|2021-02-24 15:38:00|6622|6619.2|6617.6|6614.8|6622.1|6619.3|6616.1|6613.3|184
1614181090000|2021-02-24 15:38:10|6616.6|6613.8|6617.1|6614.3|6619.1|6616.3|6616.1|6613.3|73
1614181100000|2021-02-24 15:38:20|6616.1|6613.3|6614.6|6611.8|6616.6|6613.8|6612.6|6609.8|401
1614181110000|2021-02-24 15:38:30|6615.1|6612.3|6615.5|6612.7|6617.1|6614.3|6613.1|6610.3|56
1614181120000|2021-02-24 15:38:40|6615.1|6612.3|6616.6|6613.8|6617.1|6614.3|6614.6|6611.8|133
1614181130000|2021-02-24 15:38:50|6617|6614.2|6622.1|6619.3|6622.1|6619.3|6617|6614.2|60
1614181140000|2021-02-24 15:39:00|6621.6|6618.8|6625.1|6622.3|6626.6|6623.8|6621.1|6618.3|87
1614181150000|2021-02-24 15:39:10|6625.5|6622.7|6626.5|6623.7|6626.6|6623.8|6624.1|6621.3|49
1614181160000|2021-02-24 15:39:20|6626.1|6623.3|6626.6|6623.8|6628.1|6625.3|6626.1|6623.3|110
1614181170000|2021-02-24 15:39:30|6626.1|6623.3|6627.6|6624.8|6627.6|6624.8|6625.6|6622.8|72
1614181180000|2021-02-24 15:39:40|6627.1|6624.3|6629.6|6626.8|6630.1|6627.3|6626.6|6623.8|128
1614181190000|2021-02-24 15:39:50|6630|6627.2|6628.6|6625.8|6630.1|6627.3|6628.1|6625.3|42
1614181200000|2021-02-24 15:40:00|6628.1|6625.3|6626.1|6623.3|6628.1|6625.3|6623.1|6620.3|83
1614181210000|2021-02-24 15:40:10|6625.1|6622.3|6625.1|6622.3|6626.6|6623.8|6623|6620.2|236
1614181220000|2021-02-24 15:40:20|6624.6|6621.8|6621.1|6618.3|6626.1|6623.3|6620.1|6617.3|172
1614181230000|2021-02-24 15:40:30|6620.1|6617.3|6620.6|6617.8|6622.1|6619.3|6619.1|6616.3|165
1614181240000|2021-02-24 15:40:40|6620.1|6617.3|6617.6|6614.8|6620.6|6617.8|6616.6|6613.8|64
1614181250000|2021-02-24 15:40:50|6617.5|6614.7|6614.5|6611.7|6617.6|6614.8|6614|6611.2|135
1614181260000|2021-02-24 15:41:00|6614|6611.2|6608|6605.2|6615.5|6612.7|6606|6603.2|136
1614181270000|2021-02-24 15:41:10|6607.5|6604.7|6612|6609.2|6612|6609.2|6607|6604.2|162
1614181280000|2021-02-24 15:41:20|6612.5|6609.7|6615|6612.2|6617|6614.2|6612|6609.2|380
1614181290000|2021-02-24 15:41:30|6615.1|6612.3|6622.5|6619.7|6622.5|6619.7|6614|6611.2|106
1614181300000|2021-02-24 15:41:40|6623|6620.2|6624|6621.2|6624|6621.2|6620|6617.2|205
1614181310000|2021-02-24 15:41:50|6623.5|6620.7|6620.5|6617.7|6625|6622.2|6620.1|6617.3|398
1614181320000|2021-02-24 15:42:00|6620|6617.2|6622.5|6619.7|6624|6621.2|6619.5|6616.7|142
1614181330000|2021-02-24 15:42:10|6622|6619.2|6621.1|6618.3|6623|6620.2|6620|6617.2|255
1614181340000|2021-02-24 15:42:20|6621.5|6618.7|6618.5|6615.7|6622.1|6619.3|6618|6615.2|640
1614181350000|2021-02-24 15:42:30|6618|6615.2|6621.5|6618.7|6622|6619.2|6618|6615.2|66
1614181360000|2021-02-24 15:42:40|6621.1|6618.3|6622|6619.2|6623|6620.2|6621.1|6618.3|52
1614181370000|2021-02-24 15:42:50|6622.1|6619.3|6624|6621.2|6624.1|6621.3|6622|6619.2|91
1614181380000|2021-02-24 15:43:00|6623.1|6620.3|6624.1|6621.3|6624.5|6621.7|6622.6|6619.8|93
1614181390000|2021-02-24 15:43:10|6624.6|6621.8|6628.6|6625.8|6629.1|6626.3|6623.6|6620.8|154
1614181400000|2021-02-24 15:43:20|6628.1|6625.3|6626.6|6623.8|6629|6626.2|6626.1|6623.3|167
1614181410000|2021-02-24 15:43:30|6626.5|6623.7|6623|6620.2|6626.5|6623.7|6622.1|6619.3|127923
1614181420000|2021-02-24 15:43:40|6622.5|6619.7|6622|6619.2|6622.5|6619.7|6620|6617.2|55
1614181430000|2021-02-24 15:43:50|6621.6|6618.8|6621.5|6618.7|6622.5|6619.7|6620.5|6617.7|51
1614181440000|2021-02-24 15:44:00|6622|6619.2|6621.5|6618.7|6622.5|6619.7|6621|6618.2|154
1614181450000|2021-02-24 15:44:10|6620.5|6617.7|6619.5|6616.7|6621.5|6618.7|6619|6616.2|255
1614181460000|2021-02-24 15:44:20|6620|6617.2|6618|6615.2|6620|6617.2|6617|6614.2|52
1614181470000|2021-02-24 15:44:30|6617.5|6614.7|6619|6616.2|6619.5|6616.7|6617|6614.2|118
1614181480000|2021-02-24 15:44:40|6619.5|6616.7|6625.5|6622.7|6625.5|6622.7|6619.5|6616.7|87
1614181490000|2021-02-24 15:44:50|6626|6623.2|6623|6620.2|6626|6623.2|6623|6620.2|44
1614181500000|2021-02-24 15:45:00|6624|6621.2|6625|6622.2|6628|6625.2|6623.5|6620.7|647
1614181510000|2021-02-24 15:45:10|6624|6621.2|6624|6621.2|6624|6621.2|6622|6619.2|122
1614181520000|2021-02-24 15:45:20|6623.5|6620.7|6620|6617.2|6625|6622.2|6620|6617.2|78
1614181530000|2021-02-24 15:45:30|6619|6616.2|6616|6613.2|6619|6616.2|6616|6613.2|56
1614181540000|2021-02-24 15:45:40|6615.5|6612.7|6610.5|6607.7|6615.5|6612.7|6610|6606.6|113
1614181550000|2021-02-24 15:45:50|6610|6607.2|6607|6604.2|6611|6608.2|6607|6604.2|90
1614181560000|2021-02-24 15:46:00|6607.5|6604.7|6610|6607.2|6611|6608.2|6607.5|6604.7|152
1614181570000|2021-02-24 15:46:10|6610.5|6607.7|6606|6603.2|6611|6608.2|6604.5|6601.7|148
1614181580000|2021-02-24 15:46:20|6606.5|6603.7|6606.5|6603.7|6608.5|6605.7|6605|6602.2|158
1614181590000|2021-02-24 15:46:30|6607|6604.2|6605|6602.2|6607|6604.2|6604.5|6601.7|58
1614181600000|2021-02-24 15:46:40|6604|6601.2|6604|6601.2|6604.5|6601.7|6602|6599.2|408
1614181610000|2021-02-24 15:46:50|6603.5|6600.7|6607|6604.2|6607|6604.2|6603.5|6600.7|152
1614181620000|2021-02-24 15:47:00|6608|6605.2|6606|6603.2|6608|6605.2|6605|6602.2|135
1614181630000|2021-02-24 15:47:10|6605.5|6602.7|6604|6601.2|6606|6603.2|6603|6600.2|80
1614181640000|2021-02-24 15:47:20|6602|6599.2|6602|6599.2|6603|6600.2|6601.5|6598.7|190
1614181650000|2021-02-24 15:47:30|6603|6600.2|6600.5|6597.7|6603|6600.2|6600|6597.2|47
1614181660000|2021-02-24 15:47:40|6600|6597.2|6600|6597.2|6602|6599.2|6600|6597.2|185
1614181670000|2021-02-24 15:47:50|6600.5|6597.7|6600.5|6597.7|6602|6599.2|6600|6597.2|39
1614181680000|2021-02-24 15:48:00|6600|6597.2|6596.5|6593.7|6601|6598.2|6596|6593.2|129
1614181690000|2021-02-24 15:48:10|6596|6593.2|6596|6593.2|6598.5|6595.7|6594|6591.2|95
1614181700000|2021-02-24 15:48:20|6595|6592.2|6593.5|6590.7|6595|6592.2|6592.5|6589.7|528
1614181710000|2021-02-24 15:48:30|6593|6590.2|6591.5|6588.7|6593.5|6590.7|6591|6588.2|40
1614181720000|2021-02-24 15:48:40|6592|6589.2|6599.5|6596.7|6600.5|6597.7|6592|6589.2|203
1614181730000|2021-02-24 15:48:50|6599|6596.2|6603|6600.2|6604|6601.2|6598.5|6595.7|68
1614181740000|2021-02-24 15:49:00|6602|6599.2|6600|6597.2|6603|6600.2|6599|6596.2|62
1614181750000|2021-02-24 15:49:10|6601|6598.2|6599|6596.2|6602|6599.2|6599|6596.2|45
1614181760000|2021-02-24 15:49:20|6599.5|6596.7|6599.5|6596.7|6601.5|6598.7|6599|6596.2|24
1614181770000|2021-02-24 15:49:30|6599|6596.2|6602.5|6599.7|6602.5|6599.7|6597|6594.2|28
1614181780000|2021-02-24 15:49:40|6603|6600.2|6605.5|6602.7|6606|6603.2|6602.5|6599.7|56
1614181790000|2021-02-24 15:49:50|6606|6603.2|6607|6604.2|6608|6605.2|6605.5|6602.7|46
1614181800000|2021-02-24 15:50:00|6606.5|6603.7|6612|6609.2|6613.5|6610.7|6606|6603.2|97
1614181810000|2021-02-24 15:50:10|6612.5|6609.7|6609.5|6606.7|6613|6610.2|6609|6606.2|64
1614181820000|2021-02-24 15:50:20|6609|6606.2|6607.5|6604.7|6610|6607.2|6606|6603.2|76
1614181830000|2021-02-24 15:50:30|6608|6605.2|6608.5|6605.7|6610|6607.2|6608|6605.2|12
1614181840000|2021-02-24 15:50:40|6608|6605.2|6608|6605.2|6609.5|6606.7|6608|6605.2|22
1614181850000|2021-02-24 15:50:50|6607|6604.2|6607|6604.2|6608|6605.2|6606.5|6603.7|28
1614181860000|2021-02-24 15:51:00|6607.5|6604.7|6607|6604.2|6608|6605.2|6605.5|6602.7|72
1614181870000|2021-02-24 15:51:10|6606|6603.2|6605|6602.2|6606|6603.2|6605|6602.2|17
1614181880000|2021-02-24 15:51:20|6606|6603.2|6606|6603.2|6606.5|6603.7|6605.5|6602.7|34
1614181890000|2021-02-24 15:51:30|6605|6602.2|6607|6604.2|6607|6604.2|6605|6602.2|15
1614181900000|2021-02-24 15:51:40|6606.5|6603.7|6605.5|6602.7|6607|6604.2|6604|6601.2|66
1614181910000|2021-02-24 15:51:50|6606|6603.2|6601|6598.2|6606|6603.2|6601|6598.2|63
1614181920000|2021-02-24 15:52:00|6600|6597.2|6598.5|6595.7|6600|6597.2|6598.5|6595.7|62
1614181930000|2021-02-24 15:52:10|6599|6596.2|6596.5|6593.7|6600.5|6597.7|6596|6593.2|226
1614181940000|2021-02-24 15:52:20|6595.5|6592.7|6596|6593.2|6596|6593.2|6594|6591.2|118
1614181950000|2021-02-24 15:52:30|6596.5|6593.7|6601.5|6598.7|6601.5|6598.7|6595|6592.2|36
1614181960000|2021-02-24 15:52:40|6602|6599.2|6601|6598.2|6602|6599.2|6598.5|6595.7|14
1614181970000|2021-02-24 15:52:50|6601.5|6598.7|6604|6601.2|6604|6601.2|6601.5|6598.7|9
1614181980000|2021-02-24 15:53:00|6604.5|6601.7|6606.5|6603.7|6607.5|6604.7|6604.5|6601.7|325
1614181990000|2021-02-24 15:53:10|6607|6604.2|6610|6607.2|6610.5|6607.7|6607|6604.2|40
1614182000000|2021-02-24 15:53:20|6609.5|6606.7|6612|6609.2|6613|6610.2|6609.5|6606.7|186
1614182010000|2021-02-24 15:53:30|6611.5|6608.7|6609|6606.2|6612|6609.2|6608.5|6605.7|100
1614182020000|2021-02-24 15:53:40|6609.5|6606.7|6609.5|6606.7|6610|6607.2|6608.5|6605.7|128
1614182030000|2021-02-24 15:53:50|6609|6606.2|6607.5|6604.7|6610|6607.2|6606|6603.2|141
1614182040000|2021-02-24 15:54:00|6608|6605.2|6610|6607.2|6610|6607.2|6607.5|6604.7|36
1614182050000|2021-02-24 15:54:10|6609|6606.2|6609.5|6606.7|6610|6607.2|6607.5|6604.7|49
1614182060000|2021-02-24 15:54:20|6610|6607.2|6610.5|6607.7|6611|6608.2|6609.5|6606.7|13
1614182070000|2021-02-24 15:54:30|6610|6607.2|6609.5|6606.7|6611.5|6608.7|6609|6606.2|30
1614182080000|2021-02-24 15:54:40|6609|6606.2|6607.5|6604.7|6609|6606.2|6607.5|6604.7|8
1614182090000|2021-02-24 15:54:50|6607|6604.2|6606|6603.2|6607|6604.2|6605.5|6602.7|17
1614182100000|2021-02-24 15:55:00|6605.5|6602.7|6609|6606.2|6609|6606.2|6605.5|6602.7|32
1614182110000|2021-02-24 15:55:10|6608|6605.2|6609|6606.2|6609|6606.2|6607.5|6604.7|32
1614182120000|2021-02-24 15:55:20|6608.5|6605.7|6611.5|6608.7|6612.5|6609.7|6608.5|6605.7|89
1614182130000|2021-02-24 15:55:30|6612|6609.2|6612|6609.2|6612|6609.2|6611|6608.2|26
1614182140000|2021-02-24 15:55:40|6611.5|6608.7|6614|6611.2|6615|6612.2|6611|6608.2|490
1614182150000|2021-02-24 15:55:50|6613.5|6610.7|6613|6610.2|6614|6611.2|6612|6609.2|38
1614182160000|2021-02-24 15:56:00|6612.5|6609.7|6616|6613.2|6616|6613.2|6612|6609.2|61
1614182170000|2021-02-24 15:56:10|6616.5|6613.7|6614.5|6611.7|6616.5|6613.7|6614.5|6611.7|82
1614182180000|2021-02-24 15:56:20|6615|6612.2|6615|6612.2|6615|6612.2|6614|6611.2|10
1614182190000|2021-02-24 15:56:30|6614.5|6611.7|6615|6612.2|6615|6612.2|6614|6611.2|41
1614182200000|2021-02-24 15:56:40|6614.5|6611.7|6612.5|6609.7|6614.5|6611.7|6612|6609.2|54
1614182210000|2021-02-24 15:56:50|6611.5|6608.7|6610.5|6607.7|6612.5|6609.7|6610.5|6607.7|11
1614182220000|2021-02-24 15:57:00|6611|6608.2|6613|6610.2|6614|6611.2|6610.5|6607.7|40
1614182230000|2021-02-24 15:57:10|6612.5|6609.7|6613.5|6610.7|6613.5|6610.7|6611.5|6608.7|16
1614182240000|2021-02-24 15:57:20|6613|6610.2|6613|6610.2|6614|6611.2|6613|6610.2|16
1614182250000|2021-02-24 15:57:30|6612|6609.2|6611|6608.2|6612|6609.2|6609|6606.2|65
1614182260000|2021-02-24 15:57:40|6611.5|6608.7|6612.5|6609.7|6613|6610.2|6611.5|6608.7|44
1614182270000|2021-02-24 15:57:50|6613|6610.2|6608|6605.2|6613|6610.2|6606.5|6603.7|155
1614182280000|2021-02-24 15:58:00|6608.5|6605.7|6606|6603.2|6609.5|6606.7|6606|6603.2|55
1614182290000|2021-02-24 15:58:10|6607|6604.2|6602|6599.2|6608|6605.2|6602|6599.2|177
1614182300000|2021-02-24 15:58:20|6601.5|6598.7|6599|6596.2|6603|6600.2|6598|6595.2|66
1614182310000|2021-02-24 15:58:30|6598.5|6595.7|6595.5|6592.7|6599|6596.2|6594|6591.2|234
1614182320000|2021-02-24 15:58:40|6596|6593.2|6597|6594.2|6598|6595.2|6596|6593.2|92
1614182330000|2021-02-24 15:58:50|6596.5|6593.7|6594|6591.2|6597|6594.2|6594|6591.2|75
1614182340000|2021-02-24 15:59:00|6594.5|6591.7|6593|6590.2|6595|6592.2|6593|6590.2|39
1614182350000|2021-02-24 15:59:10|6594|6591.2|6592.5|6589.7|6594.5|6591.7|6592.5|6589.7|210
1614182360000|2021-02-24 15:59:20|6592|6589.2|6594|6591.2|6594|6591.2|6592|6589.2|32
1614182370000|2021-02-24 15:59:30|6593.5|6590.7|6601|6598.2|6601|6598.2|6593|6590.2|28
1614182380000|2021-02-24 15:59:40|6600|6597.2|6598|6595.2|6600.5|6597.7|6598|6595.2|34
1614182390000|2021-02-24 15:59:50|6599|6596.2|6598.5|6595.7|6600|6597.2|6598.5|6595.7|29
1614182400000|2021-02-24 16:00:00|6598|6595.2|6602|6599.2|6605|6602.2|6598|6595.2|343
1614182410000|2021-02-24 16:00:10|6601|6598.2|6603.5|6600.7|6603.5|6600.7|6601|6598.2|114
1614182420000|2021-02-24 16:00:20|6604|6601.2|6608|6605.2|6608|6605.2|6604|6601.2|33
1614182430000|2021-02-24 16:00:30|6607.5|6604.7|6610|6607.2|6610|6607.2|6607|6604.2|100
1614182440000|2021-02-24 16:00:40|6611|6608.2|6609.5|6606.7|6611.5|6608.7|6609.5|6606.7|55
1614182450000|2021-02-24 16:00:50|6610|6607.2|6609|6606.2|6611|6608.2|6608.5|6605.7|76
1614182460000|2021-02-24 16:01:00|6608.5|6605.7|6609|6606.2|6610|6607.2|6608|6605.2|72
1614182470000|2021-02-24 16:01:10|6608.5|6605.7|6608.5|6605.7|6611|6608.2|6608|6605.2|68
1614182480000|2021-02-24 16:01:20|6609|6606.2|6605.5|6602.7|6609|6606.2|6604|6601.2|63
1614182490000|2021-02-24 16:01:30|6606|6603.2|6602|6599.2|6606.5|6603.7|6600.5|6597.7|24
1614182500000|2021-02-24 16:01:40|6601.5|6598.7|6600.5|6597.7|6601.5|6598.7|6599.5|6596.7|79
1614182510000|2021-02-24 16:01:50|6600|6597.2|6605.5|6602.7|6606|6603.2|6600|6597.2|270
1614182520000|2021-02-24 16:02:00|6606|6603.2|6604.5|6601.7|6606|6603.2|6604|6601.2|72
1614182530000|2021-02-24 16:02:10|6604|6601.2|6606.5|6603.7|6607|6604.2|6603.5|6600.7|30
1614182540000|2021-02-24 16:02:20|6606|6603.2|6608|6605.2|6608|6605.2|6605|6602.2|15
1614182550000|2021-02-24 16:02:30|6609|6606.2|6606|6603.2|6609|6606.2|6605|6602.2|131
1614182560000|2021-02-24 16:02:40|6605.5|6602.7|6605.5|6602.7|6606.5|6603.7|6604.5|6601.7|75
1614182570000|2021-02-24 16:02:50|6605|6602.2|6605.5|6602.7|6606.5|6603.7|6605|6602.2|412
1614182580000|2021-02-24 16:03:00|6605|6602.2|6601|6598.2|6605|6602.2|6600.5|6597.7|43
1614182590000|2021-02-24 16:03:10|6600.5|6597.7|6600|6597.2|6600.5|6597.7|6599|6596.2|30
1614182600000|2021-02-24 16:03:20|6600.5|6597.7|6600|6597.2|6602|6599.2|6600|6597.2|9
1614182610000|2021-02-24 16:03:30|6600.5|6597.7|6600.5|6597.7|6601|6598.2|6599|6596.2|22
1614182620000|2021-02-24 16:03:40|6601.5|6598.7|6601.5|6598.7|6602|6599.2|6599|6596.2|88
1614182630000|2021-02-24 16:03:50|6601|6598.2|6604|6601.2|6604|6601.2|6601|6598.2|61
1614182640000|2021-02-24 16:04:00|6604.5|6601.7|6606.5|6603.7|6607|6604.2|6604|6601.2|57
1614182650000|2021-02-24 16:04:10|6607|6604.2|6605|6602.2|6607|6604.2|6605|6602.2|20
1614182660000|2021-02-24 16:04:20|6605.5|6602.7|6605|6602.2|6606|6603.2|6605|6602.2|24
1614182670000|2021-02-24 16:04:30|6604|6601.2|6603.5|6600.7|6605.5|6602.7|6603|6600.2|25
1614182680000|2021-02-24 16:04:40|6604|6601.2|6602.5|6599.7|6604|6601.2|6602|6599.2|11
1614182690000|2021-02-24 16:04:50|6603|6600.2|6608|6605.2|6608|6605.2|6603|6600.2|43
1614182700000|2021-02-24 16:05:00|6607|6604.2|6616|6613.2|6617|6614.2|6607|6604.2|676
1614182710000|2021-02-24 16:05:10|6616.5|6613.7|6617.5|6614.7|6620.1|6615.7|6615|6610.1|329
1614182720000|2021-02-24 16:05:20|6618|6615.2|6615|6612.2|6618|6615.2|6614.5|6611.7|48
1614182730000|2021-02-24 16:05:30|6615.5|6612.7|6614.5|6611.7|6616.5|6613.7|6613.5|6610.7|128
1614182740000|2021-02-24 16:05:40|6614|6611.2|6616|6613.2|6618.5|6615.7|6613|6610.2|300
1614182750000|2021-02-24 16:05:50|6616.5|6613.7|6613|6610.2|6616.5|6613.7|6612.5|6609.7|34
1614182760000|2021-02-24 16:06:00|6612.5|6609.7|6615|6612.2|6615|6612.2|6611|6608.2|21
1614182770000|2021-02-24 16:06:10|6615.5|6612.7|6617|6614.2|6617.5|6614.7|6615.5|6612.7|43
1614182780000|2021-02-24 16:06:20|6616.5|6613.7|6619|6616.2|6620|6617.2|6616|6613.2|24
1614182790000|2021-02-24 16:06:30|6620|6617.2|6619|6616.2|6620|6617.2|6619|6616.2|11
1614182800000|2021-02-24 16:06:40|6619.5|6616.7|6619|6616.2|6620|6617.2|6618.5|6615.7|72
1614182810000|2021-02-24 16:06:50|6618|6615.2|6617.5|6614.7|6619|6616.2|6616|6613.2|23
1614182820000|2021-02-24 16:07:00|6618|6615.2|6617|6614.2|6619|6616.2|6617|6614.2|46
1614182830000|2021-02-24 16:07:10|6617.5|6614.7|6615|6612.2|6618|6615.2|6615|6612.2|262
1614182840000|2021-02-24 16:07:20|6615.5|6612.7|6619|6616.2|6619|6616.2|6615.5|6612.7|83
1614182850000|2021-02-24 16:07:30|6618|6615.2|6618|6615.2|6619|6616.2|6617.5|6614.7|28
1614182860000|2021-02-24 16:07:40|6618.5|6615.7|6616|6613.2|6618.5|6615.7|6616|6613.2|14
1614182870000|2021-02-24 16:07:50|6617|6614.2|6619|6616.2|6619|6616.2|6617|6614.2|37
1614182880000|2021-02-24 16:08:00|||||||||33
1614182890000|2021-02-24 16:08:10|6618|6615.2|6616|6613.2|6618|6615.2|6616|6613.2|41
1614182900000|2021-02-24 16:08:20|6615.5|6612.7|6616.5|6613.7|6616.5|6613.7|6614|6611.2|42
1614182910000|2021-02-24 16:08:30|6617|6614.2|6616|6613.2|6617|6614.2|6616|6613.2|6
1614182920000|2021-02-24 16:08:40|6617|6614.2|6619.5|6616.7|6619.5|6616.7|6616|6613.2|37
1614182930000|2021-02-24 16:08:50|6619|6616.2|6620|6617.2|6620|6617.2|6619|6616.2|19
1614182940000|2021-02-24 16:09:00|6619|6616.2|6620|6617.2|6620|6617.2|6619|6616.2|38
1614182950000|2021-02-24 16:09:10|6619.5|6616.7|6618|6615.2|6620|6617.2|6618|6615.2|46
1614182960000|2021-02-24 16:09:20|6617|6614.2|6616.5|6613.7|6618.5|6615.7|6616|6613.2|105
1614182970000|2021-02-24 16:09:30|6617|6614.2|6614|6611.2|6617|6614.2|6613.5|6610.7|59
1614182980000|2021-02-24 16:09:40|6615|6612.2|6613|6610.2|6615|6612.2|6613|6610.2|23
1614182990000|2021-02-24 16:09:50|6612.5|6609.7|6615.5|6612.7|6615.5|6612.7|6612.5|6609.7|92
1614183000000|2021-02-24 16:10:00|6616|6613.2|6615|6612.2|6616|6613.2|6614.5|6611.7|75
1614183010000|2021-02-24 16:10:10|6616|6613.2|6617|6614.2|6617.5|6614.7|6616|6613.2|112
1614183020000|2021-02-24 16:10:20|6616.5|6613.7|6616.5|6613.7|6617|6614.2|6615|6612.2|35
1614183030000|2021-02-24 16:10:30|6616|6613.2|6616.5|6613.7|6618|6615.2|6616|6613.2|96
1614183040000|2021-02-24 16:10:40|6617|6614.2|6618|6615.2|6618|6615.2|6617|6614.2|22
1614183050000|2021-02-24 16:10:50|6617.5|6614.7|6616|6613.2|6618|6615.2|6616|6613.2|30
1614183060000|2021-02-24 16:11:00|6616.5|6613.7|6617.5|6614.7|6618|6615.2|6616|6613.2|61
1614183070000|2021-02-24 16:11:10|6617|6614.2|6619|6616.2|6619|6616.2|6616|6613.2|34
1614183080000|2021-02-24 16:11:20|6619.5|6616.7|6620|6617.2|6620|6617.2|6619|6616.2|48
1614183090000|2021-02-24 16:11:30|6619|6616.2|6622|6619.2|6622|6619.2|6619|6616.2|66
1614183100000|2021-02-24 16:11:40|6623|6620.2|6624|6621.2|6624|6621.2|6623|6620.2|130
1614183110000|2021-02-24 16:11:50|6623|6620.2|6624|6621.2|6625|6622.2|6623|6620.2|128
1614183120000|2021-02-24 16:12:00|6623.5|6620.7|6625|6622.2|6625|6622.2|6623.5|6620.7|39
1614183130000|2021-02-24 16:12:10|6624|6621.2|6624.5|6621.7|6625|6622.2|6624|6621.2|32
1614183140000|2021-02-24 16:12:20|6625|6622.2|6626|6623.2|6626|6623.2|6625|6622.2|60
1614183150000|2021-02-24 16:12:30|6626.5|6623.7|6625|6622.2|6627|6624.2|6625|6622.2|39
1614183160000|2021-02-24 16:12:40|6624.5|6621.7|6625|6622.2|6625|6622.2|6624|6621.2|27
1614183170000|2021-02-24 16:12:50|6624|6621.2|6625|6622.2|6627|6624.2|6624|6621.2|91
1614183180000|2021-02-24 16:13:00|6626|6623.2|6627|6624.2|6627|6624.2|6626|6623.2|15
1614183190000|2021-02-24 16:13:10|6628|6625.2|6630|6627.2|6630|6627.2|6628|6625.2|159
1614183200000|2021-02-24 16:13:20|6630.5|6627.7|6630.5|6627.7|6631|6628.2|6630|6627.2|19
1614183210000|2021-02-24 16:13:30|6630|6627.2|6630|6627.2|6630.5|6627.7|6629|6626.2|22
1614183220000|2021-02-24 16:13:40|6630.5|6627.7|6631|6628.2|6631|6628.2|6630.5|6627.7|47
1614183230000|2021-02-24 16:13:50|6632|6629.2|6633|6630.2|6633.5|6630.7|6631|6628.2|356
1614183240000|2021-02-24 16:14:00|6632.5|6629.7|6625.5|6622.7|6632.5|6629.7|6625.5|6622.7|92
1614183250000|2021-02-24 16:14:10|6625|6622.2|6626|6623.2|6628|6625.2|6625|6622.2|68
1614183260000|2021-02-24 16:14:20|6625|6622.2|6626.5|6623.7|6626.5|6623.7|6625|6622.2|117
1614183270000|2021-02-24 16:14:30|6626|6623.2|6627|6624.2|6627|6624.2|6625|6622.2|30
1614183280000|2021-02-24 16:14:40|6626.5|6623.7|6626|6623.2|6627|6624.2|6625.5|6622.7|79
1614183290000|2021-02-24 16:14:50|6626.5|6623.7|6629|6626.2|6629|6626.2|6626.5|6623.7|40
1614183300000|2021-02-24 16:15:00|6629.5|6626.7|6630.5|6627.7|6632.5|6629.7|6629|6626.2|158
1614183310000|2021-02-24 16:15:10|6631|6628.2|6633.5|6630.7|6634|6631.2|6630.5|6627.7|146
1614183320000|2021-02-24 16:15:20|6634|6631.2|6635|6632.2|6635|6632.2|6633|6630.2|131
1614183330000|2021-02-24 16:15:30|6634.5|6631.7|6636.5|6633.7|6638.5|6635.7|6634|6631.2|78
1614183340000|2021-02-24 16:15:40|6637|6634.2|6633|6630.2|6637|6634.2|6633|6630.2|122
1614183350000|2021-02-24 16:15:50|6633.5|6630.7|6633.5|6630.7|6634.5|6631.7|6633|6630.2|54
1614183360000|2021-02-24 16:16:00|6634|6631.2|6631.5|6628.7|6635|6632.2|6631|6628.2|152
1614183370000|2021-02-24 16:16:10|6632|6629.2|6633|6630.2|6634|6631.2|6631.5|6628.7|38
1614183380000|2021-02-24 16:16:20|6632.5|6629.7|6631|6628.2|6632.5|6629.7|6631|6628.2|18
1614183390000|2021-02-24 16:16:30|6631.5|6628.7|6628.5|6625.7|6631.5|6628.7|6628.5|6625.7|33
1614183400000|2021-02-24 16:16:40|6629|6626.2|6628.5|6625.7|6629|6626.2|6628|6625.2|12
1614183410000|2021-02-24 16:16:50|6629|6626.2|6625.5|6622.7|6629|6626.2|6625.5|6622.7|47
1614183420000|2021-02-24 16:17:00|6626|6623.2|6627.5|6624.7|6629|6626.2|6626|6623.2|144
1614183430000|2021-02-24 16:17:10|6628|6625.2|6627.5|6624.7|6628|6625.2|6627|6624.2|118
1614183440000|2021-02-24 16:17:20|6627|6624.2|6622|6619.2|6627|6624.2|6622|6619.2|242
1614183450000|2021-02-24 16:17:30|6622.5|6619.7|6623|6620.2|6625|6622.2|6621|6618.2|176
1614183460000|2021-02-24 16:17:40|6624|6621.2|6623.5|6620.7|6627|6624.2|6623|6620.2|532
1614183470000|2021-02-24 16:17:50|6624|6621.2|6622.5|6619.7|6624.5|6621.7|6622|6619.2|29
1614183480000|2021-02-24 16:18:00|6622|6619.2|6621|6618.2|6623|6620.2|6621|6618.2|25
1614183490000|2021-02-24 16:18:10|6620|6617.2|6619.5|6616.7|6621.5|6618.7|6619|6616.2|78
1614183500000|2021-02-24 16:18:20|6620|6617.2|6626|6623.2|6626.5|6623.7|6620|6617.2|94
1614183510000|2021-02-24 16:18:30|6625.5|6622.7|6625.5|6622.7|6626|6623.2|6623|6620.2|105
1614183520000|2021-02-24 16:18:40|6626|6623.2|6625|6622.2|6626.5|6623.7|6623|6620.2|123
1614183530000|2021-02-24 16:18:50|6625.5|6622.7|6625.5|6622.7|6626|6623.2|6624|6621.2|44
1614183540000|2021-02-24 16:19:00|6626|6623.2|6630|6627.2|6630|6627.2|6626|6623.2|62
1614183550000|2021-02-24 16:19:10|6631|6628.2|6630.5|6627.7|6632.5|6629.7|6629|6626.2|305
1614183560000|2021-02-24 16:19:20|6631|6628.2|6633|6630.2|6633|6630.2|6630.5|6627.7|116
1614183570000|2021-02-24 16:19:30|6633.5|6630.7|6635|6632.2|6635|6632.2|6633|6630.2|30
1614183580000|2021-02-24 16:19:40|6635.5|6632.7|6636.5|6633.7|6637|6634.2|6635|6632.2|58
1614183590000|2021-02-24 16:19:50|6636|6633.2|6633|6630.2|6636|6633.2|6632.5|6629.7|204
1614183600000|2021-02-24 16:20:00|6631.5|6628.7|6633|6630.2|6634|6631.2|6631.5|6628.7|130
1614183610000|2021-02-24 16:20:10|6632.5|6629.7|6635|6632.2|6635|6632.2|6632.5|6629.7|158
1614183620000|2021-02-24 16:20:20|6634.5|6631.7|6636|6633.2|6637|6634.2|6634.5|6631.7|55
1614183630000|2021-02-24 16:20:30|6636.5|6633.7|6637|6634.2|6637|6634.2|6634|6631.2|47
1614183640000|2021-02-24 16:20:40|6636.5|6633.7|6636|6633.2|6636.5|6633.7|6636|6633.2|13
1614183650000|2021-02-24 16:20:50|6635.5|6632.7|6635|6632.2|6636|6633.2|6635|6632.2|66
1614183660000|2021-02-24 16:21:00|6635.5|6632.7|6635.5|6632.7|6636|6633.2|6635|6632.2|29
1614183670000|2021-02-24 16:21:10|6635|6632.2|6635|6632.2|6637|6634.2|6634.5|6631.7|170
1614183680000|2021-02-24 16:21:20|6634.5|6631.7|6634|6631.2|6635.5|6632.7|6634|6631.2|39
1614183690000|2021-02-24 16:21:30|6633|6630.2|6632|6629.2|6633|6630.2|6631|6628.2|59
1614183700000|2021-02-24 16:21:40|6631|6628.2|6629.5|6626.7|6631.5|6628.7|6629|6626.2|57
1614183710000|2021-02-24 16:21:50|6629|6626.2|6626.5|6623.7|6630|6627.2|6626.5|6623.7|33
1614183720000|2021-02-24 16:22:00|6625|6622.2|6622|6619.2|6625|6622.2|6621.5|6618.7|67
1614183730000|2021-02-24 16:22:10|6621|6618.2|6620|6617.2|6621.5|6618.7|6620|6617.2|159
1614183740000|2021-02-24 16:22:20|6621|6618.2|6621.5|6618.7|6623|6620.2|6621|6618.2|36
1614183750000|2021-02-24 16:22:30|6622|6619.2|6622.5|6619.7|6622.5|6619.7|6621.5|6618.7|10
1614183760000|2021-02-24 16:22:40|6622|6619.2|6617|6614.2|6622|6619.2|6617|6614.2|337
1614183770000|2021-02-24 16:22:50|6617.5|6614.7|6616.5|6613.7|6618|6615.2|6616|6613.2|43
1614183780000|2021-02-24 16:23:00|6616|6613.2|6616|6613.2|6618|6615.2|6616|6613.2|50
1614183790000|2021-02-24 16:23:10|||||||||6
1614183800000|2021-02-24 16:23:20|6616.5|6613.7|6616|6613.2|6616.5|6613.7|6615.5|6612.7|25
1614183810000|2021-02-24 16:23:30|6616.5|6613.7|6618|6615.2|6619|6616.2|6616.5|6613.7|66
1614183820000|2021-02-24 16:23:40|6618.5|6615.7|6622.5|6619.7|6623|6620.2|6618.5|6615.7|79
1614183830000|2021-02-24 16:23:50|6622|6619.2|6623.5|6620.7|6624.5|6621.7|6622|6619.2|51
1614183840000|2021-02-24 16:24:00|6623|6620.2|6622|6619.2|6625|6622.2|6622|6619.2|111
1614183850000|2021-02-24 16:24:10|6622.5|6619.7|6623|6620.2|6623|6620.2|6622|6619.2|17
1614183860000|2021-02-24 16:24:20|6623.5|6620.7|6623.5|6620.7|6624.5|6621.7|6623.5|6620.7|13
1614183870000|2021-02-24 16:24:30|6623|6620.2|6624|6621.2|6624|6621.2|6623|6620.2|46
1614183880000|2021-02-24 16:24:40|6624.5|6621.7|6624|6621.2|6625|6622.2|6624|6621.2|36
1614183890000|2021-02-24 16:24:50|6623.5|6620.7|6620|6617.2|6623.5|6620.7|6619|6616.2|99
1614183900000|2021-02-24 16:25:00|6619.5|6616.7|6623|6620.2|6623.5|6620.7|6618.5|6615.7|88
1614183910000|2021-02-24 16:25:10|6623.5|6620.7|6626.5|6623.7|6627|6624.2|6623|6620.2|81
1614183920000|2021-02-24 16:25:20|6626|6623.2|6624|6621.2|6627|6624.2|6622|6619.2|295275
1614183930000|2021-02-24 16:25:30|6623.5|6620.7|6621|6618.2|6623.5|6620.7|6619|6616.2|42
1614183940000|2021-02-24 16:25:40|6622|6619.2|6624.5|6621.7|6625.5|6622.7|6621|6618.2|83
1614183950000|2021-02-24 16:25:50|6624.4|6621.6|6624.9|6622.1|6625.9|6623.1|6624|6621.2|15
1614183960000|2021-02-24 16:26:00|6624.5|6621.7|6623.9|6621.1|6624.9|6622.1|6622|6619.2|46
1614183970000|2021-02-24 16:26:10|6624|6621.2|6624.9|6622.1|6625.9|6623.1|6623.9|6621.1|67
1614183980000|2021-02-24 16:26:20|6623.9|6621.1|6624.9|6622.1|6625.9|6623.1|6622.9|6620.1|99
1614183990000|2021-02-24 16:26:30|6625.4|6622.6|6625.4|6622.6|6625.9|6623.1|6624.4|6621.6|25
1614184000000|2021-02-24 16:26:40|6624.9|6622.1|6619.9|6617.1|6624.9|6622.1|6619.9|6617.1|551
1614184010000|2021-02-24 16:26:50|6620.9|6618.1|6618.9|6616.1|6621.4|6618.6|6617.9|6615.1|77
1614184020000|2021-02-24 16:27:00|6617.9|6615.1|6612.9|6610.1|6618.9|6616.1|6612.9|6610.1|99
1614184030000|2021-02-24 16:27:10|6612.4|6609.6|6610.9|6608.1|6612.9|6610.1|6610.4|6607.6|91
1614184040000|2021-02-24 16:27:20|6611.9|6609.1|6610.4|6607.6|6612.9|6610.1|6609.4|6606.6|115
1614184050000|2021-02-24 16:27:30|6610.9|6608.1|6609.9|6607.1|6611.9|6609.1|6609.4|6606.6|71
1614184060000|2021-02-24 16:27:40|6609.4|6606.6|6608.9|6606.1|6609.9|6607.1|6607.9|6605.1|75
1614184070000|2021-02-24 16:27:50|6608.4|6605.6|6609.9|6607.1|6609.9|6607.1|6607.4|6604.6|95
1614184080000|2021-02-24 16:28:00|6609.4|6606.6|6607.9|6605.1|6610.9|6608.1|6607.9|6605.1|83
1614184090000|2021-02-24 16:28:10|6608.4|6605.6|6607.9|6605.1|6608.9|6606.1|6607.9|6605.1|44
1614184100000|2021-02-24 16:28:20|6607.4|6604.6|6604.4|6601.6|6607.4|6604.6|6603.4|6600.6|103
1614184110000|2021-02-24 16:28:30|6603.9|6601.1|6605.9|6603.1|6605.9|6603.1|6603.9|6601.1|29
1614184120000|2021-02-24 16:28:40|6606.9|6604.1|6608.4|6605.6|6608.4|6605.6|6606.9|6604.1|62
1614184130000|2021-02-24 16:28:50|6608.9|6606.1|6605.4|6602.6|6608.9|6606.1|6605.4|6602.6|54
1614184140000|2021-02-24 16:29:00|6605.9|6603.1|6607.4|6604.6|6607.9|6605.1|6604.4|6601.6|106
1614184150000|2021-02-24 16:29:10|6607.9|6605.1|6605.4|6602.6|6607.9|6605.1|6604.9|6602.1|427
1614184160000|2021-02-24 16:29:20|6605.9|6603.1|6603.9|6601.1|6605.9|6603.1|6603.9|6601.1|151
1614184170000|2021-02-24 16:29:30|6601.9|6599.1|6599.9|6597.1|6601.9|6599.1|6599.9|6597.1|474
1614184180000|2021-02-24 16:29:40|6600.9|6598.1|6597.9|6595.1|6603.9|6601.1|6597.9|6595.1|684
1614184190000|2021-02-24 16:29:50|6596.9|6594.1|6593.9|6591.1|6597.9|6595.1|6592.9|6590.1|348
1614184200000|2021-02-24 16:30:00|6592.9|6590.1|6594.4|6591.6|6595.9|6593.1|6591.9|6589.1|477
1614184210000|2021-02-24 16:30:10|6594.9|6592.1|6595.4|6592.6|6595.4|6592.6|6592.9|6590.1|241
1614184220000|2021-02-24 16:30:20|6595.9|6593.1|6596.9|6594.1|6598.4|6595.6|6595.9|6593.1|54
1614184230000|2021-02-24 16:30:30|6597.9|6595.1|6595.4|6592.6|6597.9|6595.1|6593.9|6591.1|172
1614184240000|2021-02-24 16:30:40|6594.9|6592.1|6597.9|6595.1|6598.4|6595.6|6594.9|6592.1|107
1614184250000|2021-02-24 16:30:50|6598.9|6596.1|6598.9|6596.1|6598.9|6596.1|6597.9|6595.1|364
1614184260000|2021-02-24 16:31:00|6597.9|6595.1|6597.9|6595.1|6598.4|6595.6|6596.9|6594.1|86
1614184270000|2021-02-24 16:31:10|6596.9|6594.1|6596.9|6594.1|6597.4|6594.6|6596.9|6594.1|80
1614184280000|2021-02-24 16:31:20|6597.4|6594.6|6599.4|6596.6|6599.9|6597.1|6596.9|6594.1|65
1614184290000|2021-02-24 16:31:30|6598.9|6596.1|6599.9|6597.1|6601.9|6599.1|6598.9|6596.1|181
1614184300000|2021-02-24 16:31:40|6599.4|6596.6|6597.9|6595.1|6599.9|6597.1|6597.9|6595.1|83
1614184310000|2021-02-24 16:31:50|6596.9|6594.1|6595.9|6593.1|6596.9|6594.1|6594.9|6592.1|193
1614184320000|2021-02-24 16:32:00|6596.4|6593.6|6595.9|6593.1|6597.9|6595.1|6594.9|6592.1|109
1614184330000|2021-02-24 16:32:10|6596.9|6594.1|6599.9|6597.1|6599.9|6597.1|6596.9|6594.1|44
1614184340000|2021-02-24 16:32:20|6600.9|6598.1|6603.9|6601.1|6603.9|6601.1|6600.4|6597.6|35
1614184350000|2021-02-24 16:32:30|6603.4|6600.6|6602.9|6600.1|6604.9|6602.1|6601.9|6599.1|53
1614184360000|2021-02-24 16:32:40|6603.9|6601.1|6603.9|6601.1|6603.9|6601.1|6602.9|6600.1|26
1614184370000|2021-02-24 16:32:50|6602.9|6600.1|6601.9|6599.1|6602.9|6600.1|6601.9|6599.1|26
1614184380000|2021-02-24 16:33:00|6602.4|6599.6|6603.9|6601.1|6603.9|6601.1|6599.9|6597.1|354
1614184390000|2021-02-24 16:33:10|||||||||111
1614184400000|2021-02-24 16:33:20|6602.9|6600.1|6603.9|6601.1|6603.9|6601.1|6601.9|6599.1|87
1614184410000|2021-02-24 16:33:30|6604.4|6601.6|6602.4|6599.6|6604.4|6601.6|6602.4|6599.6|23
1614184420000|2021-02-24 16:33:40|6601.9|6599.1|6600.4|6597.6|6601.9|6599.1|6599.9|6597.1|60
1614184430000|2021-02-24 16:33:50|6600.9|6598.1|6598.4|6595.6|6600.9|6598.1|6597.9|6595.1|96
1614184440000|2021-02-24 16:34:00|6597.9|6595.1|6599.4|6596.6|6599.9|6597.1|6597.9|6595.1|60
1614184450000|2021-02-24 16:34:10|6599.9|6597.1|6602.4|6599.6|6602.9|6600.1|6598.9|6596.1|94
1614184460000|2021-02-24 16:34:20|6601.9|6599.1|6604.4|6601.6|6604.4|6601.6|6601.4|6598.6|133
1614184470000|2021-02-24 16:34:30|6603.9|6601.1|6605.9|6603.1|6605.9|6603.1|6603.9|6601.1|59
1614184480000|2021-02-24 16:34:40|6605.4|6602.6|6605.4|6602.6|6605.9|6603.1|6605.4|6602.6|67
1614184490000|2021-02-24 16:34:50|6604.9|6602.1|6602.9|6600.1|6604.9|6602.1|6601.9|6599.1|45
1614184500000|2021-02-24 16:35:00|6602.4|6599.6|6601.9|6599.1|6602.9|6600.1|6600.9|6598.1|29
1614184510000|2021-02-24 16:35:10|6601.4|6598.6|6600.4|6597.6|6601.4|6598.6|6598.9|6596.1|110
1614184520000|2021-02-24 16:35:20|6600.9|6598.1|6599.9|6597.1|6600.9|6598.1|6598.9|6596.1|20
1614184530000|2021-02-24 16:35:30|6599.4|6596.6|6598.4|6595.6|6599.4|6596.6|6597.9|6595.1|32
1614184540000|2021-02-24 16:35:40|6597.9|6595.1|6596.9|6594.1|6598.9|6596.1|6596.4|6593.6|64
1614184550000|2021-02-24 16:35:50|6597.9|6595.1|6597.4|6594.6|6598.9|6596.1|6596.9|6594.1|55
1614184560000|2021-02-24 16:36:00|6596.9|6594.1|6598.9|6596.1|6599.4|6596.6|6596.9|6594.1|19
1614184570000|2021-02-24 16:36:10|6599.4|6596.6|6603.9|6601.1|6603.9|6601.1|6598.9|6596.1|39
1614184580000|2021-02-24 16:36:20|6602.9|6600.1|6604.9|6602.1|6604.9|6602.1|6602.9|6600.1|42
1614184590000|2021-02-24 16:36:30|6605.4|6602.6|6604.9|6602.1|6605.4|6602.6|6604.9|6602.1|22
1614184600000|2021-02-24 16:36:40|6605.4|6602.6|6606.4|6603.6|6606.4|6603.6|6605.4|6602.6|35
1614184610000|2021-02-24 16:36:50|6606.9|6604.1|6606.9|6604.1|6607.4|6604.6|6606.9|6604.1|20
1614184620000|2021-02-24 16:37:00|6605.9|6603.1|6606.9|6604.1|6606.9|6604.1|6605.4|6602.6|12
1614184630000|2021-02-24 16:37:10|6606.4|6603.6|6606.9|6604.1|6607.9|6605.1|6605.9|6603.1|15
1614184640000|2021-02-24 16:37:20|6607.4|6604.6|6607.9|6605.1|6607.9|6605.1|6606.4|6603.6|43
1614184650000|2021-02-24 16:37:30|6606.9|6604.1|6605.4|6602.6|6608.4|6605.6|6604.9|6602.1|72
1614184660000|2021-02-24 16:37:40|6604.9|6602.1|6601.4|6598.6|6604.9|6602.1|6601.4|6598.6|83
1614184670000|2021-02-24 16:37:50|6600.9|6598.1|6599.9|6597.1|6602.4|6599.6|6598.9|6596.1|87
1614184680000|2021-02-24 16:38:00|6600.9|6598.1|6602.9|6600.1|6604.4|6601.6|6600.9|6598.1|17
1614184690000|2021-02-24 16:38:10|6601.9|6599.1|6601.4|6598.6|6601.9|6599.1|6600.9|6598.1|17
1614184700000|2021-02-24 16:38:20|6602.4|6599.6|6602.9|6600.1|6602.9|6600.1|6602.4|6599.6|33
1614184710000|2021-02-24 16:38:30|6603.4|6600.6|6603.9|6601.1|6604.4|6601.6|6603.4|6600.6|14
1614184720000|2021-02-24 16:38:40|||||||||3
1614184730000|2021-02-24 16:38:50|6605.9|6603.1|6606.4|6603.6|6606.9|6604.1|6604.9|6602.1|15
1614184740000|2021-02-24 16:39:00|6605.9|6603.1|6603.4|6600.6|6606.9|6604.1|6603.4|6600.6|104
1614184750000|2021-02-24 16:39:10|6602.9|6600.1|6601.9|6599.1|6603.9|6601.1|6601.9|6599.1|190
1614184760000|2021-02-24 16:39:20|6603.4|6600.6|6602.9|6600.1|6604.9|6602.1|6602.9|6600.1|109
1614184770000|2021-02-24 16:39:30|6601.9|6599.1|6602.4|6599.6|6602.9|6600.1|6601.9|6599.1|27
1614184780000|2021-02-24 16:39:40|6602.9|6600.1|6601.9|6599.1|6602.9|6600.1|6601.9|6599.1|47
1614184790000|2021-02-24 16:39:50|6602.4|6599.6|6602.4|6599.6|6604.9|6602.1|6602.4|6599.6|42
1614184800000|2021-02-24 16:40:00|6602.9|6600.1|6599.4|6596.6|6602.9|6600.1|6598.9|6596.1|143
1614184810000|2021-02-24 16:40:10|6599.9|6597.1|6599.9|6597.1|6600.4|6597.6|6597.9|6595.1|51
1614184820000|2021-02-24 16:40:20|6600.4|6597.6|6599.9|6597.1|6600.4|6597.6|6599.9|6597.1|17
1614184830000|2021-02-24 16:40:30|6600.4|6597.6|6599.4|6596.6|6600.9|6598.1|6599.4|6596.6|17
1614184840000|2021-02-24 16:40:40|6599.9|6597.1|6600.9|6598.1|6600.9|6598.1|6599.4|6596.6|11
1614184850000|2021-02-24 16:40:50|6599.9|6597.1|6597.9|6595.1|6601.9|6599.1|6597.9|6595.1|23
1614184860000|2021-02-24 16:41:00|6596.9|6594.1|6595.9|6593.1|6596.9|6594.1|6594.9|6592.1|183
1614184870000|2021-02-24 16:41:10|6596.4|6593.6|6594.9|6592.1|6596.4|6593.6|6594.9|6592.1|49
1614184880000|2021-02-24 16:41:20|6595.4|6592.6|6596.9|6594.1|6596.9|6594.1|6594.9|6592.1|446
1614184890000|2021-02-24 16:41:30|6596.4|6593.6|6597.9|6595.1|6597.9|6595.1|6595.9|6593.1|21
1614184900000|2021-02-24 16:41:40|6598.4|6595.6|6598.4|6595.6|6598.4|6595.6|6597.9|6595.1|18
1614184910000|2021-02-24 16:41:50|6597.4|6594.6|6598.9|6596.1|6598.9|6596.1|6596.9|6594.1|20
1614184920000|2021-02-24 16:42:00|6597.9|6595.1|6596.9|6594.1|6597.9|6595.1|6595.9|6593.1|80
1614184930000|2021-02-24 16:42:10|6597.4|6594.6|6598.4|6595.6|6598.9|6596.1|6596.9|6594.1|35
1614184940000|2021-02-24 16:42:20|6598.9|6596.1|6598.9|6596.1|6599.4|6596.6|6597.9|6595.1|24
1614184950000|2021-02-24 16:42:30|6598.4|6595.6|6598.4|6595.6|6598.9|6596.1|6597.9|6595.1|23
1614184960000|2021-02-24 16:42:40|6597.9|6595.1|6598.9|6596.1|6599.9|6597.1|6597.9|6595.1|24
1614184970000|2021-02-24 16:42:50|6597.9|6595.1|6596.9|6594.1|6598.4|6595.6|6595.9|6593.1|75
1614184980000|2021-02-24 16:43:00|6597.4|6594.6|6594.9|6592.1|6597.4|6594.6|6594.9|6592.1|125
1614184990000|2021-02-24 16:43:10|6595.9|6593.1|6593.9|6591.1|6595.9|6593.1|6593.4|6590.6|52
1614185000000|2021-02-24 16:43:20|6593.4|6590.6|6595.4|6592.6|6595.4|6592.6|6592.9|6590.1|20
1614185010000|2021-02-24 16:43:30|6594.9|6592.1|6597.9|6595.1|6597.9|6595.1|6594.9|6592.1|122
1614185020000|2021-02-24 16:43:40|6596.9|6594.1|6596.9|6594.1|6597.4|6594.6|6595.9|6593.1|94
1614185030000|2021-02-24 16:43:50|6597.9|6595.1|6597.9|6595.1|6598.4|6595.6|6596.9|6594.1|29
1614185040000|2021-02-24 16:44:00|6598.9|6596.1|6598.4|6595.6|6598.9|6596.1|6597.9|6595.1|25
1614185050000|2021-02-24 16:44:10|6597.9|6595.1|6597.9|6595.1|6598.9|6596.1|6597.9|6595.1|22
1614185060000|2021-02-24 16:44:20|6596.9|6594.1|6596.4|6593.6|6596.9|6594.1|6595.9|6593.1|40
1614185070000|2021-02-24 16:44:30|6595.9|6593.1|6594.9|6592.1|6596.4|6593.6|6594.9|6592.1|182
1614185080000|2021-02-24 16:44:40|6595.4|6592.6|6594.9|6592.1|6595.9|6593.1|6594.9|6592.1|173
1614185090000|2021-02-24 16:44:50|6595.4|6592.6|6595.9|6593.1|6595.9|6593.1|6594.9|6592.1|50
1614185100000|2021-02-24 16:45:00|6596.9|6594.1|6593.9|6591.1|6596.9|6594.1|6593.9|6591.1|120
1614185110000|2021-02-24 16:45:10|6594.9|6592.1|6594.9|6592.1|6595.9|6593.1|6592.9|6590.1|118
1614185120000|2021-02-24 16:45:20|6594.4|6591.6|6593.9|6591.1|6594.9|6592.1|6593.9|6591.1|10
1614185130000|2021-02-24 16:45:30|6594.4|6591.6|6593.9|6591.1|6595.4|6592.6|6593.9|6591.1|31
1614185140000|2021-02-24 16:45:40|6594.9|6592.1|6595.9|6593.1|6596.4|6593.6|6594.9|6592.1|46
1614185150000|2021-02-24 16:45:50|6595.4|6592.6|6593.9|6591.1|6595.9|6593.1|6593.9|6591.1|42
1614185160000|2021-02-24 16:46:00|6592.9|6590.1|6592.9|6590.1|6592.9|6590.1|6591.4|6588.6|77
1614185170000|2021-02-24 16:46:10|6591.9|6589.1|6589.4|6586.6|6591.9|6589.1|6588.9|6586.1|85
1614185180000|2021-02-24 16:46:20|6589.9|6587.1|6588.9|6586.1|6590.9|6588.1|6588.9|6586.1|118
1614185190000|2021-02-24 16:46:30|6589.4|6586.6|6590.9|6588.1|6590.9|6588.1|6588.9|6586.1|78
1614185200000|2021-02-24 16:46:40|6591.9|6589.1|6593.4|6590.6|6593.9|6591.1|6591.4|6588.6|45
1614185210000|2021-02-24 16:46:50|6592.9|6590.1|6595.4|6592.6|6595.9|6593.1|6592.9|6590.1|12
1614185220000|2021-02-24 16:47:00|6594.9|6592.1|6594.9|6592.1|6597.9|6595.1|6594.4|6591.6|59
1614185230000|2021-02-24 16:47:10|6594.4|6591.6|6595.4|6592.6|6596.4|6593.6|6593.9|6591.1|100
1614185240000|2021-02-24 16:47:20|6595.9|6593.1|6594.9|6592.1|6595.9|6593.1|6594.9|6592.1|9
1614185250000|2021-02-24 16:47:30|6595.9|6593.1|6594.9|6592.1|6595.9|6593.1|6594.9|6592.1|63
1614185260000|2021-02-24 16:47:40|6594.4|6591.6|6592.4|6589.6|6594.9|6592.1|6592.4|6589.6|29
1614185270000|2021-02-24 16:47:50|6591.9|6589.1|6593.4|6590.6|6593.4|6590.6|6591.9|6589.1|19
1614185280000|2021-02-24 16:48:00|6592.9|6590.1|6593.9|6591.1|6593.9|6591.1|6592.4|6589.6|111
1614185290000|2021-02-24 16:48:10|6593.4|6590.6|6591.9|6589.1|6593.4|6590.6|6590.4|6587.6|72
1614185300000|2021-02-24 16:48:20|6592.4|6589.6|6592.9|6590.1|6594.4|6591.6|6592.4|6589.6|14
1614185310000|2021-02-24 16:48:30|6591.9|6589.1|6592.4|6589.6|6592.9|6590.1|6591.9|6589.1|33
1614185320000|2021-02-24 16:48:40|6592.9|6590.1|6592.9|6590.1|6592.9|6590.1|6591.9|6589.1|18
1614185330000|2021-02-24 16:48:50|6592.4|6589.6|6592.4|6589.6|6592.4|6589.6|6591.9|6589.1|20
1614185340000|2021-02-24 16:49:00|6592.9|6590.1|6592.9|6590.1|6593.4|6590.6|6592.4|6589.6|10
1614185350000|2021-02-24 16:49:10|6593.4|6590.6|6594.9|6592.1|6594.9|6592.1|6592.9|6590.1|40
1614185360000|2021-02-24 16:49:20|6595.4|6592.6|6595.9|6593.1|6596.9|6594.1|6595.4|6592.6|61
1614185370000|2021-02-24 16:49:30|||||||||16
1614185380000|2021-02-24 16:49:40|6596.9|6594.1|6597.9|6595.1|6599.9|6597.1|6596.9|6594.1|78
1614185390000|2021-02-24 16:49:50|6598.4|6595.6|6595.9|6593.1|6599.4|6596.6|6595.9|6593.1|36
1614185400000|2021-02-24 16:50:00|6596.4|6593.6|6592.4|6589.6|6596.4|6593.6|6592.4|6589.6|51
1614185410000|2021-02-24 16:50:10|6591.9|6589.1|6593.9|6591.1|6593.9|6591.1|6591.4|6588.6|28
1614185420000|2021-02-24 16:50:20|6592.9|6590.1|6594.9|6592.1|6594.9|6592.1|6592.9|6590.1|4
1614185430000|2021-02-24 16:50:30|6595.4|6592.6|6593.9|6591.1|6595.4|6592.6|6593.9|6591.1|17
1614185440000|2021-02-24 16:50:40|6594.4|6591.6|6590.9|6588.1|6594.4|6591.6|6590.9|6588.1|40
1614185450000|2021-02-24 16:50:50|6589.9|6587.1|6590.4|6587.6|6590.9|6588.1|6589.9|6587.1|67
1614185460000|2021-02-24 16:51:00|6589.9|6587.1|6591.9|6589.1|6591.9|6589.1|6589.9|6587.1|11
1614185470000|2021-02-24 16:51:10|6591.4|6588.6|6591.9|6589.1|6591.9|6589.1|6590.4|6587.6|30
1614185480000|2021-02-24 16:51:20|6592.4|6589.6|6591.9|6589.1|6592.9|6590.1|6591.9|6589.1|16
1614185490000|2021-02-24 16:51:30|6592.4|6589.6|6594.4|6591.6|6594.4|6591.6|6592.4|6589.6|4
1614185500000|2021-02-24 16:51:40|6593.9|6591.1|6593.9|6591.1|6593.9|6591.1|6593.9|6591.1|1
1614185510000|2021-02-24 16:51:50|6593.4|6590.6|6592.9|6590.1|6593.4|6590.6|6592.9|6590.1|17
1614185520000|2021-02-24 16:52:00|6591.9|6589.1|6589.9|6587.1|6591.9|6589.1|6589.9|6587.1|31
1614185530000|2021-02-24 16:52:10|6590.4|6587.6|6589.9|6587.1|6590.9|6588.1|6589.9|6587.1|18
1614185540000|2021-02-24 16:52:20|6590.4|6587.6|6593.4|6590.6|6593.9|6591.1|6590.4|6587.6|27
1614185550000|2021-02-24 16:52:30|6592.9|6590.1|6593.9|6591.1|6593.9|6591.1|6590.9|6588.1|34
1614185560000|2021-02-24 16:52:40|6593.4|6590.6|6592.9|6590.1|6593.4|6590.6|6592.9|6590.1|6
1614185570000|2021-02-24 16:52:50|6593.4|6590.6|6593.9|6591.1|6593.9|6591.1|6593.4|6590.6|7
1614185580000|2021-02-24 16:53:00|6594.9|6592.1|6596.9|6594.1|6597.9|6595.1|6594.4|6591.6|107
1614185590000|2021-02-24 16:53:10|6595.9|6593.1|6596.4|6593.6|6596.4|6593.6|6595.9|6593.1|9
1614185600000|2021-02-24 16:53:20|6595.9|6593.1|6591.9|6589.1|6596.4|6593.6|6590.9|6588.1|141
1614185610000|2021-02-24 16:53:30|6592.9|6590.1|6593.9|6591.1|6593.9|6591.1|6592.9|6590.1|8
1614185620000|2021-02-24 16:53:40|6593.4|6590.6|6594.9|6592.1|6594.9|6592.1|6593.4|6590.6|17
1614185630000|2021-02-24 16:53:50|6595.9|6593.1|6595.9|6593.1|6596.9|6594.1|6594.9|6592.1|122
1614185640000|2021-02-24 16:54:00|6595.4|6592.6|6599.9|6597.1|6599.9|6597.1|6594.9|6592.1|219
1614185650000|2021-02-24 16:54:10|6599.4|6596.6|6597.4|6594.6|6599.4|6596.6|6596.9|6594.1|67
1614185660000|2021-02-24 16:54:20|6597.9|6595.1|6597.9|6595.1|6597.9|6595.1|6594.9|6592.1|183
1614185670000|2021-02-24 16:54:30|6596.9|6594.1|6597.9|6595.1|6598.9|6596.1|6596.9|6594.1|4
1614185680000|2021-02-24 16:54:40|6597.4|6594.6|6596.9|6594.1|6597.4|6594.6|6595.9|6593.1|6
1614185690000|2021-02-24 16:54:50|6596.4|6593.6|6594.9|6592.1|6596.4|6593.6|6593.9|6591.1|8
1614185700000|2021-02-24 16:55:00|6594.4|6591.6|6592.9|6590.1|6594.9|6592.1|6591.9|6589.1|42
1614185710000|2021-02-24 16:55:10|6593.4|6590.6|6591.9|6589.1|6593.4|6590.6|6590.4|6587.6|178
1614185720000|2021-02-24 16:55:20|6592.4|6589.6|6592.4|6589.6|6592.4|6589.6|6591.9|6589.1|7
1614185730000|2021-02-24 16:55:30|6592.9|6590.1|6593.9|6591.1|6593.9|6591.1|6592.9|6590.1|15
1614185740000|2021-02-24 16:55:40|6592.9|6590.1|6592.9|6590.1|6593.9|6591.1|6592.4|6589.6|37
1614185750000|2021-02-24 16:55:50|6593.4|6590.6|6593.4|6590.6|6593.4|6590.6|6592.9|6590.1|6
1614185760000|2021-02-24 16:56:00|6592.9|6590.1|6593.9|6591.1|6593.9|6591.1|6592.9|6590.1|6
1614185770000|2021-02-24 16:56:10|6592.9|6590.1|6593.4|6590.6|6593.4|6590.6|6592.9|6590.1|88
1614185780000|2021-02-24 16:56:20|6593.9|6591.1|6594.9|6592.1|6594.9|6592.1|6593.9|6591.1|6
1614185790000|2021-02-24 16:56:30|6595.8|6593|6596.4|6593.6|6597.4|6594.6|6595.8|6593|80
1614185800000|2021-02-24 16:56:40|6595.9|6593.1|6595.9|6593.1|6597.9|6595.1|6595.9|6593.1|22
1614185810000|2021-02-24 16:56:50|6596.3|6593.5|6595.9|6593.1|6596.9|6594.1|6595.9|6593.1|4
1614185820000|2021-02-24 16:57:00|6596.3|6593.5|6598.3|6595.5|6598.9|6596.1|6595.8|6593|52
1614185830000|2021-02-24 16:57:10|6597.4|6594.6|6597.4|6594.6|6597.4|6594.6|6596.3|6593.5|71
1614185840000|2021-02-24 16:57:20|6596.9|6594.1|6597.9|6595.1|6598.8|6596|6596.4|6593.6|33
1614185850000|2021-02-24 16:57:30|6598.3|6595.5|6600.3|6597.5|6600.8|6598|6598.3|6595.5|26
1614185860000|2021-02-24 16:57:40|6599.9|6597.1|6601.9|6599.1|6601.9|6599.1|6599.8|6597|86
1614185870000|2021-02-24 16:57:50|6602.8|6600|6602.9|6600.1|6603.9|6601.1|6602.8|6600|39
1614185880000|2021-02-24 16:58:00|6603.9|6601.1|6602.9|6600.1|6603.9|6601.1|6602.9|6600.1|31
1614185890000|2021-02-24 16:58:10|6603.3|6600.5|6603.9|6601.1|6604.3|6601.5|6602.9|6600.1|11
1614185900000|2021-02-24 16:58:20|6604.9|6602.1|6606.9|6604.1|6606.9|6604.1|6604.9|6602.1|27
1614185910000|2021-02-24 16:58:30|6606.8|6604|6608.8|6606|6608.8|6606|6605.9|6603.1|175
1614185920000|2021-02-24 16:58:40|6608.3|6605.5|6606.8|6604|6608.3|6605.5|6605.9|6603.1|53
1614185930000|2021-02-24 16:58:50|6606.3|6603.5|6605.9|6603.1|6607.9|6605.1|6605.8|6603|45
1614185940000|2021-02-24 16:59:00|6605.8|6603|6606.8|6604|6606.8|6604|6604.8|6602|224
1614185950000|2021-02-24 16:59:10|6605.9|6603.1|6605.3|6602.5|6606.8|6604|6604.8|6602|100
1614185960000|2021-02-24 16:59:20|6604.8|6602|6607.3|6604.5|6607.8|6605|6604.8|6602|208
1614185970000|2021-02-24 16:59:30|6607.4|6604.6|6606.8|6604|6607.9|6605.1|6606.8|6604|19
1614185980000|2021-02-24 16:59:40|6606.3|6603.5|6605.9|6603.1|6606.8|6604|6605.8|6603|13
1614185990000|2021-02-24 16:59:50|6604.9|6602.1|6603.8|6601|6605.9|6603.1|6603.8|6601|34
1614186000000|2021-02-24 17:00:00|6603.9|6601.1|6604.8|6602|6605.9|6603.1|6603.8|6601|36
1614186010000|2021-02-24 17:00:10|6605.3|6602.5|6604.9|6602.1|6606.8|6604|6604.4|6601.6|16
1614186020000|2021-02-24 17:00:20|6605.4|6602.6|6606.8|6604|6606.8|6604|6605.4|6602.6|27
1614186030000|2021-02-24 17:00:30|6606.9|6604.1|6607.9|6605.1|6608.9|6606.1|6606.8|6604|224
1614186040000|2021-02-24 17:00:40|6607.8|6605|6610.9|6608.1|6610.9|6608.1|6607.8|6605|38
1614186050000|2021-02-24 17:00:50|6610.8|6608|6612.8|6610|6612.8|6610|6610.8|6608|58
1614186060000|2021-02-24 17:01:00|6612.9|6610.1|6612.8|6610|6614.3|6611.5|6611.8|6609|44
1614186070000|2021-02-24 17:01:10|6612.9|6610.1|6615.3|6612.5|6615.8|6613|6612.9|6610.1|34
1614186080000|2021-02-24 17:01:20|6614.9|6612.1|6615.9|6613.1|6616.8|6614|6614.8|6612|21
1614186090000|2021-02-24 17:01:30|6615.8|6613|6618.8|6616|6618.9|6616.1|6615.8|6613|66
1614186100000|2021-02-24 17:01:40|6618.9|6616.1|6620.9|6618.1|6621.9|6619.1|6618.9|6616.1|122
1614186110000|2021-02-24 17:01:50|6620.8|6618|6618.9|6616.1|6620.9|6618.1|6618.9|6616.1|76
1614186120000|2021-02-24 17:02:00|6619.8|6617|6620.9|6618.1|6620.9|6618.1|6619.8|6617|15
1614186130000|2021-02-24 17:02:10|6621.9|6619.1|6620.4|6617.6|6621.9|6619.1|6620.4|6617.6|19
1614186140000|2021-02-24 17:02:20|6620.9|6618.1|6621.9|6619.1|6621.9|6619.1|6619.9|6617.1|13
1614186150000|2021-02-24 17:02:30|6621.4|6618.6|6621.8|6619|6622.4|6619.6|6621.4|6618.6|40
1614186160000|2021-02-24 17:02:40|6621.9|6619.1|6621.9|6619.1|6622.9|6620.1|6620.9|6618.1|25
1614186170000|2021-02-24 17:02:50|6622.8|6620|6622.9|6620.1|6622.9|6620.1|6622.8|6620|11
1614186180000|2021-02-24 17:03:00|6623.3|6620.5|6623.9|6621.1|6623.9|6621.1|6622.8|6620|32
1614186190000|2021-02-24 17:03:10|6622.9|6620.1|6624.4|6621.6|6625.9|6623.1|6622.9|6620.1|77
1614186200000|2021-02-24 17:03:20|6624.9|6622.1|6625.9|6623.1|6625.9|6623.1|6624.9|6622.1|247
1614186210000|2021-02-24 17:03:30|6625.8|6623|6623.9|6621.1|6625.9|6623.1|6623.8|6621|37
1614186220000|2021-02-24 17:03:40|6623.8|6621|6623.8|6621|6624.4|6621.6|6623.8|6621|37
1614186230000|2021-02-24 17:03:50|6622.8|6620|6622.8|6620|6623.8|6621|6622.8|6620|95
1614186240000|2021-02-24 17:04:00|6622.9|6620.1|6621.8|6619|6623.8|6621|6621.3|6618.5|33
1614186250000|2021-02-24 17:04:10|6621.9|6619.1|6621.8|6619|6622.8|6620|6621.8|6619|16
1614186260000|2021-02-24 17:04:20|6622.3|6619.5|6622.8|6620|6622.8|6620|6622.3|6619.5|33
1614186270000|2021-02-24 17:04:30|6623.3|6620.5|6622.8|6620|6623.8|6621|6622.8|6620|24
1614186280000|2021-02-24 17:04:40|6623.3|6620.5|6623.3|6620.5|6623.3|6620.5|6623.3|6620.5|30
1614186290000|2021-02-24 17:04:50|6622.8|6620|6623.8|6621|6624.9|6622.1|6622.8|6620|45
1614186300000|2021-02-24 17:05:00|6623.3|6620.5|6624.8|6622|6624.8|6622|6623.3|6620.5|133
1614186310000|2021-02-24 17:05:10|||||||||49
1614186320000|2021-02-24 17:05:20|6624.9|6622.1|6624.8|6622|6625.3|6622.5|6624.8|6622|44
1614186330000|2021-02-24 17:05:30|6622.8|6620|6623.3|6620.5|6623.8|6621|6622.8|6620|63
1614186340000|2021-02-24 17:05:40|6623.8|6621|6623.3|6620.5|6623.8|6621|6623.3|6620.5|7
1614186350000|2021-02-24 17:05:50|6623.8|6621|6624.3|6621.5|6624.8|6622|6623.8|6621|10
1614186360000|2021-02-24 17:06:00|6623.8|6621|6623.3|6620.5|6623.8|6621|6622.8|6620|34
1614186370000|2021-02-24 17:06:10|6623.8|6621|6622.8|6620|6623.8|6621|6622.8|6620|1
1614186380000|2021-02-24 17:06:20|||||||||4
1614186390000|2021-02-24 17:06:30|||||||||26
1614186400000|2021-02-24 17:06:40|6623.8|6621|6623.8|6621|6623.8|6621|6623.8|6621|26
1614186410000|2021-02-24 17:06:50|6623.3|6620.5|6623.3|6620.5|6623.8|6621|6622.8|6620|27
1614186420000|2021-02-24 17:07:00|6623.8|6621|6624.8|6622|6625.8|6623|6623.8|6621|22
1614186430000|2021-02-24 17:07:10|6625.3|6622.5|6625.8|6623|6625.8|6623|6625.3|6622.5|19
1614186440000|2021-02-24 17:07:20|6625.3|6622.5|6624.8|6622|6626.8|6624|6623.9|6621.1|101
1614186450000|2021-02-24 17:07:30|6624.3|6621.5|6625.3|6622.5|6625.4|6622.6|6622.8|6620|144
1614186460000|2021-02-24 17:07:40|6624.8|6622|6623.8|6621|6625.3|6622.5|6623.8|6621|514
1614186470000|2021-02-24 17:07:50|6623.9|6621.1|6624.8|6622|6624.8|6622|6623.9|6621.1|5
1614186480000|2021-02-24 17:08:00|6623.9|6621.1|6625.3|6622.5|6625.3|6622.5|6623.8|6621|19
1614186490000|2021-02-24 17:08:10|6624.8|6622|6626.8|6624|6627.8|6625|6624.8|6622|482
1614186500000|2021-02-24 17:08:20|6627.3|6624.5|6627.8|6625|6627.8|6625|6626.8|6624|30
1614186510000|2021-02-24 17:08:30|6627.3|6624.5|6626.8|6624|6627.3|6624.5|6626.8|6624|4
1614186520000|2021-02-24 17:08:40|6625.8|6623|6625.8|6623|6625.8|6623|6625.3|6622.5|15
1614186530000|2021-02-24 17:08:50|6625.3|6622.5|6624.3|6621.5|6625.3|6622.5|6623.8|6621|69
1614186540000|2021-02-24 17:09:00|6624.8|6622|6623.3|6620.5|6624.8|6622|6622.8|6620|36
1614186550000|2021-02-24 17:09:10|6623.8|6621|6624.8|6622|6625.3|6622.5|6623.8|6621|50
1614186560000|2021-02-24 17:09:20|6625.8|6623|6624.8|6622|6625.8|6623|6624.8|6622|13
1614186570000|2021-02-24 17:09:30|6623.8|6621|6623.3|6620.5|6624.8|6622|6622.8|6620|12
1614186580000|2021-02-24 17:09:40|6623.8|6621|6624.8|6622|6624.8|6622|6623.8|6621|16
1614186590000|2021-02-24 17:09:50|6623.8|6621|6623.8|6621|6624.3|6621.5|6623.8|6621|5
1614186600000|2021-02-24 17:10:00|||||||||2
1614186610000|2021-02-24 17:10:10|6622.8|6620|6622.8|6620|6623.3|6620.5|6622.8|6620|12
1614186620000|2021-02-24 17:10:20|6622.3|6619.5|6621.8|6619|6622.3|6619.5|6621.8|6619|6
1614186630000|2021-02-24 17:10:30|6620.8|6618|6620.3|6617.5|6621.8|6619|6619.8|6617|35
1614186640000|2021-02-24 17:10:40|6620.8|6618|6620.8|6618|6620.8|6618|6620.8|6618|5
1614186650000|2021-02-24 17:10:50|6619.8|6617|6619.8|6617|6619.8|6617|6619.8|6617|9
1614186660000|2021-02-24 17:11:00|6620.8|6618|6620.8|6618|6620.8|6618|6620.8|6618|28
1614186670000|2021-02-24 17:11:10|6619.8|6617|6620.8|6618|6621.3|6618.5|6618.8|6616|31
1614186680000|2021-02-24 17:11:20|6621.8|6619|6620.8|6618|6621.8|6619|6620.8|6618|16
1614186690000|2021-02-24 17:11:30|6621.3|6618.5|6621.8|6619|6621.8|6619|6620.8|6618|18
1614186700000|2021-02-24 17:11:40|6621.3|6618.5|6619.3|6616.5|6621.8|6619|6619.3|6616.5|32
1614186710000|2021-02-24 17:11:50|6619.8|6617|6618.3|6615.5|6619.8|6617|6618.3|6615.5|10
1614186720000|2021-02-24 17:12:00|6617.8|6615|6617.8|6615|6618.3|6615.5|6616.8|6614|55
1614186730000|2021-02-24 17:12:10|6617.3|6614.5|6617.8|6615|6617.8|6615|6616.8|6614|15
1614186740000|2021-02-24 17:12:20|6617.3|6614.5|6617.8|6615|6617.8|6615|6616.8|6614|10
1614186750000|2021-02-24 17:12:30|6617.3|6614.5|6615.8|6613|6617.8|6615|6615.8|6613|209
1614186760000|2021-02-24 17:12:40|6614.8|6612|6614.8|6612|6615.8|6613|6613.8|6611|77
1614186770000|2021-02-24 17:12:50|6614.3|6611.5|6613.8|6611|6614.8|6612|6612.8|6610|93
1614186780000|2021-02-24 17:13:00|6614.3|6611.5|6613.3|6610.5|6614.8|6612|6613.3|6610.5|23
1614186790000|2021-02-24 17:13:10|6613.8|6611|6615.3|6612.5|6615.3|6612.5|6612.8|6610|26
1614186800000|2021-02-24 17:13:20|6615.8|6613|6615.3|6612.5|6615.8|6613|6614.8|6612|6
1614186810000|2021-02-24 17:13:30|6615.8|6613|6615.8|6613|6616.8|6614|6614.8|6612|20
1614186820000|2021-02-24 17:13:40|6615.3|6612.5|6615.3|6612.5|6615.8|6613|6614.3|6611.5|33
1614186830000|2021-02-24 17:13:50|6615.8|6613|6616.8|6614|6617.8|6615|6615.3|6612.5|19
1614186840000|2021-02-24 17:14:00|6617.3|6614.5|6617.3|6614.5|6617.8|6615|6616.8|6614|9
1614186850000|2021-02-24 17:14:10|6616.8|6614|6615.8|6613|6617.3|6614.5|6615.8|6613|13
1614186860000|2021-02-24 17:14:20|6616.3|6613.5|6615.8|6613|6616.8|6614|6615.8|6613|27
1614186870000|2021-02-24 17:14:30|6616.8|6614|6616.8|6614|6617.8|6615|6616.3|6613.5|28
1614186880000|2021-02-24 17:14:40|6616.3|6613.5|6616.3|6613.5|6617.3|6614.5|6615.8|6613|62
1614186890000|2021-02-24 17:14:50|6615.8|6613|6616.3|6613.5|6616.8|6614|6615.8|6613|39
1614186900000|2021-02-24 17:15:00|6616.8|6614|6617.3|6614.5|6618.3|6615.5|6615.8|6613|58
1614186910000|2021-02-24 17:15:10|6616.8|6614|6615.8|6613|6617.8|6615|6615.8|6613|21
1614186920000|2021-02-24 17:15:20|6616.3|6613.5|6616.3|6613.5|6616.8|6614|6615.8|6613|10
1614186930000|2021-02-24 17:15:30|6615.8|6613|6615.8|6613|6615.8|6613|6615.3|6612.5|38
1614186940000|2021-02-24 17:15:40|6615.3|6612.5|6613.8|6611|6615.8|6613|6613.8|6611|51
1614186950000|2021-02-24 17:15:50|6614.3|6611.5|6613.8|6611|6614.3|6611.5|6612.8|6610|13
1614186960000|2021-02-24 17:16:00|6613.3|6610.5|6614.8|6612|6614.8|6612|6613.3|6610.5|20
1614186970000|2021-02-24 17:16:10|6615.8|6613|6617.8|6615|6617.8|6615|6615.8|6613|48
1614186980000|2021-02-24 17:16:20|6618.8|6616|6619.8|6617|6619.8|6617|6618.8|6616|131
1614186990000|2021-02-24 17:16:30|6618.8|6616|6617.8|6615|6618.8|6616|6617.8|6615|90
1614187000000|2021-02-24 17:16:40|6618.8|6616|6617.8|6615|6618.8|6616|6617.8|6615|15
1614187010000|2021-02-24 17:16:50|6618.8|6616|6618.8|6616|6618.8|6616|6617.8|6615|17
1614187020000|2021-02-24 17:17:00|6619.8|6617|6619.8|6617|6620.8|6618|6618.8|6616|83
1614187030000|2021-02-24 17:17:10|6620.8|6618|6619.8|6617|6621.8|6619|6619.8|6617|50
1614187040000|2021-02-24 17:17:20|6618.8|6616|6618.8|6616|6619.3|6616.5|6618.8|6616|26
1614187050000|2021-02-24 17:17:30|6619.3|6616.5|6619.3|6616.5|6619.8|6617|6619.3|6616.5|22
1614187060000|2021-02-24 17:17:40|6618.8|6616|6619.8|6617|6619.8|6617|6618.8|6616|13
1614187070000|2021-02-24 17:17:50|6620.8|6618|6621.3|6618.5|6621.8|6619|6620.8|6618|28
1614187080000|2021-02-24 17:18:00|6620.8|6618|6623.3|6620.5|6623.8|6621|6620.8|6618|410
1614187090000|2021-02-24 17:18:10|6622.8|6620|6623.3|6620.5|6623.8|6621|6622.8|6620|153
1614187100000|2021-02-24 17:18:20|6623.8|6621|6623.3|6620.5|6623.8|6621|6622.8|6620|55
1614187110000|2021-02-24 17:18:30|6622.8|6620|6622.8|6620|6623.3|6620.5|6621.3|6618.5|88
1614187120000|2021-02-24 17:18:40|6621.8|6619|6621.8|6619|6621.8|6619|6621.3|6618.5|119
1614187130000|2021-02-24 17:18:50|6620.8|6618|6620.8|6618|6621.8|6619|6620.8|6618|11
1614187140000|2021-02-24 17:19:00|6621.3|6618.5|6622.3|6619.5|6622.8|6620|6620.8|6618|74
1614187150000|2021-02-24 17:19:10|6621.8|6619|6622.3|6619.5|6622.3|6619.5|6621.8|6619|6
1614187160000|2021-02-24 17:19:20|6621.8|6619|6620.8|6618|6621.8|6619|6620.8|6618|46
1614187170000|2021-02-24 17:19:30|6620.3|6617.5|6619.8|6617|6620.3|6617.5|6619.8|6617|7
1614187180000|2021-02-24 17:19:40|6619.3|6616.5|6617.3|6614.5|6619.8|6617|6616.8|6614|24
1614187190000|2021-02-24 17:19:50|6617.8|6615|6618.8|6616|6618.8|6616|6617.3|6614.5|7
1614187200000|2021-02-24 17:20:00|6618.3|6615.5|6616.8|6614|6618.8|6616|6616.8|6614|90
1614187210000|2021-02-24 17:20:10|6617.3|6614.5|6614.3|6611.5|6617.3|6614.5|6614.3|6611.5|29
1614187220000|2021-02-24 17:20:20|6614.8|6612|6610.8|6608|6615.3|6612.5|6608.8|6606|217
1614187230000|2021-02-24 17:20:30|6611.3|6608.5|6612.8|6610|6613.8|6611|6611.3|6608.5|45
1614187240000|2021-02-24 17:20:40|6613.3|6610.5|6611.8|6609|6613.3|6610.5|6611.8|6609|3
1614187250000|2021-02-24 17:20:50|6612.3|6609.5|6611.8|6609|6612.8|6610|6610.8|6608|37
1614187260000|2021-02-24 17:21:00|6611.3|6608.5|6610.8|6608|6611.3|6608.5|6610.8|6608|48
1614187270000|2021-02-24 17:21:10|6610.3|6607.5|6610.8|6608|6611.8|6609|6609.3|6606.5|50
1614187280000|2021-02-24 17:21:20|6611.3|6608.5|6612.3|6609.5|6612.8|6610|6611.3|6608.5|16
1614187290000|2021-02-24 17:21:30|6611.8|6609|6612.8|6610|6612.8|6610|6611.8|6609|112
1614187300000|2021-02-24 17:21:40|6611.8|6609|6610.8|6608|6612.3|6609.5|6610.8|6608|19
1614187310000|2021-02-24 17:21:50|6611.3|6608.5|6605.8|6603|6611.8|6609|6605.8|6603|25
1614187320000|2021-02-24 17:22:00|6606.8|6604|6608.3|6605.5|6608.3|6605.5|6606.3|6603.5|24
1614187330000|2021-02-24 17:22:10|6606.8|6604|6607.3|6604.5|6607.8|6605|6606.8|6604|57
1614187340000|2021-02-24 17:22:20|6607.8|6605|6607.3|6604.5|6607.8|6605|6606.8|6604|20
1614187350000|2021-02-24 17:22:30|6607.8|6605|6606.8|6604|6608.8|6606|6606.8|6604|54
1614187360000|2021-02-24 17:22:40|6607.3|6604.5|6604.8|6602|6607.3|6604.5|6604.8|6602|29
1614187370000|2021-02-24 17:22:50|6603.8|6601|6603.3|6600.5|6604.3|6601.5|6602.8|6600|18
1614187380000|2021-02-24 17:23:00|6603.8|6601|6601.3|6598.5|6603.8|6601|6600.8|6598|73
1614187390000|2021-02-24 17:23:10|6600.8|6598|6599.3|6596.5|6601.8|6599|6599.3|6596.5|48
1614187400000|2021-02-24 17:23:20|6599.8|6597|6601.8|6599|6601.8|6599|6598.8|6596|22
1614187410000|2021-02-24 17:23:30|6602.3|6599.5|6611.3|6608.5|6611.8|6609|6602.3|6599.5|121
1614187420000|2021-02-24 17:23:40|6611.8|6609|6612.8|6610|6614.8|6612|6610.8|6608|165
1614187430000|2021-02-24 17:23:50|6612.3|6609.5|6613.3|6610.5|6613.8|6611|6611.8|6609|30
1614187440000|2021-02-24 17:24:00|6612.8|6610|6613.3|6610.5|6615.3|6612.5|6611.8|6609|44
1614187450000|2021-02-24 17:24:10|6612.8|6610|6611.8|6609|6613.3|6610.5|6610.8|6608|35
1614187460000|2021-02-24 17:24:20|6612.3|6609.5|6615.3|6612.5|6615.3|6612.5|6611.8|6609|82
1614187470000|2021-02-24 17:24:30|6615.8|6613|6612.8|6610|6615.8|6613|6612.8|6610|146
1614187480000|2021-02-24 17:24:40|6613.3|6610.5|6613.3|6610.5|6613.3|6610.5|6612.3|6609.5|12
1614187490000|2021-02-24 17:24:50|6613.8|6611|6615.8|6613|6616.8|6614|6613.8|6611|24
1614187500000|2021-02-24 17:25:00|6614.8|6612|6614.3|6611.5|6615.8|6613|6613.8|6611|33
1614187510000|2021-02-24 17:25:10|6612.8|6610|6615.8|6613|6615.8|6613|6612.8|6610|69
1614187520000|2021-02-24 17:25:20|6615.3|6612.5|6615.8|6613|6615.8|6613|6615.3|6612.5|18
1614187530000|2021-02-24 17:25:30|6614.8|6612|6614.8|6612|6615.3|6612.5|6614.8|6612|4
1614187540000|2021-02-24 17:25:40|6615.3|6612.5|6615.3|6612.5|6615.8|6613|6614.8|6612|5
1614187550000|2021-02-24 17:25:50|6614.8|6612|6613.3|6610.5|6614.8|6612|6613.3|6610.5|39
1614187560000|2021-02-24 17:26:00|6613.8|6611|6612.8|6610|6613.8|6611|6611.8|6609|30
1614187570000|2021-02-24 17:26:10|6613.3|6610.5|6611.8|6609|6613.3|6610.5|6611.8|6609|179
1614187580000|2021-02-24 17:26:20|6610.8|6608|6612.3|6609.5|6612.3|6609.5|6610.8|6608|26
1614187590000|2021-02-24 17:26:30|6612.8|6610|6613.3|6610.5|6614.8|6612|6612.8|6610|15
1614187600000|2021-02-24 17:26:40|6613.8|6611|6614.3|6611.5|6614.3|6611.5|6613.8|6611|18
1614187610000|2021-02-24 17:26:50|6614.8|6612|6613.3|6610.5|6615.3|6612.5|6613.3|6610.5|11
1614187620000|2021-02-24 17:27:00|6613.8|6611|6613.8|6611|6615.8|6613|6613.8|6611|13
1614187630000|2021-02-24 17:27:10|6614.3|6611.5|6613.8|6611|6614.3|6611.5|6613.8|6611|9
1614187640000|2021-02-24 17:27:20|6614.3|6611.5|6615.8|6613|6615.8|6613|6613.8|6611|21
1614187650000|2021-02-24 17:27:30|6616.8|6614|6617.8|6615|6618.8|6616|6616.8|6614|67
1614187660000|2021-02-24 17:27:40|6618.3|6615.5|6617.3|6614.5|6618.8|6616|6616.3|6613.5|15
1614187670000|2021-02-24 17:27:50|6617.8|6615|6615.8|6613|6617.8|6615|6615.8|6613|13
1614187680000|2021-02-24 17:28:00|6616.3|6613.5|6616.3|6613.5|6616.8|6614|6615.8|6613|15
1614187690000|2021-02-24 17:28:10|6616.8|6614|6617.8|6615|6619.8|6617|6616.8|6614|57
1614187700000|2021-02-24 17:28:20|6617.3|6614.5|6619.3|6616.5|6619.3|6616.5|6617.3|6614.5|17
1614187710000|2021-02-24 17:28:30|6618.8|6616|6620.8|6618|6620.8|6618|6618.8|6616|17
1614187720000|2021-02-24 17:28:40|6620.3|6617.5|6618.3|6615.5|6620.8|6618|6617.8|6615|169
1614187730000|2021-02-24 17:28:50|6617.8|6615|6617.3|6614.5|6617.8|6615|6616.8|6614|3
1614187740000|2021-02-24 17:29:00|6617.8|6615|6619.3|6616.5|6619.3|6616.5|6617.8|6615|10
1614187750000|2021-02-24 17:29:10|6618.8|6616|6619.8|6617|6619.8|6617|6618.8|6616|11
1614187760000|2021-02-24 17:29:20|6620.3|6617.5|6620.8|6618|6621.8|6619|6619.8|6617|27
1614187770000|2021-02-24 17:29:30|6621.3|6618.5|6621.8|6619|6621.8|6619|6620.8|6618|7
1614187780000|2021-02-24 17:29:40|||||||||13
1614187790000|2021-02-24 17:29:50|6621.3|6618.5|6621.3|6618.5|6621.3|6618.5|6620.8|6618|13
1614187800000|2021-02-24 17:30:00|6621.8|6619|6619.8|6617|6621.8|6619|6619.8|6617|16
1614187810000|2021-02-24 17:30:10|6618.8|6616|6615.8|6613|6619.8|6617|6614.8|6612|257
1614187820000|2021-02-24 17:30:20|6616.8|6614|6616.8|6614|6617.8|6615|6615.8|6613|38
1614187830000|2021-02-24 17:30:30|6617.8|6615|6616.8|6614|6618.8|6616|6616.8|6614|32
1614187840000|2021-02-24 17:30:40|6617.8|6615|6617.3|6614.5|6617.8|6615|6616.8|6614|23
1614187850000|2021-02-24 17:30:50|6617.8|6615|6616.8|6614|6617.8|6615|6614.8|6612|385
1614187860000|2021-02-24 17:31:00|6615.8|6613|6615.8|6613|6615.8|6613|6614.8|6612|30
1614187870000|2021-02-24 17:31:10|6616.3|6613.5|6615.8|6613|6616.3|6613.5|6615.8|6613|24
1614187880000|2021-02-24 17:31:20|6616.3|6613.5|6615.3|6612.5|6616.3|6613.5|6614.8|6612|10
1614187890000|2021-02-24 17:31:30|6615.8|6613|6615.8|6613|6616.3|6613.5|6615.8|6613|23
1614187900000|2021-02-24 17:31:40|6616.3|6613.5|6613.8|6611|6616.3|6613.5|6613.8|6611|38
1614187910000|2021-02-24 17:31:50|||||||||1
1614187920000|2021-02-24 17:32:00|6612.8|6610|6614.8|6612|6614.8|6612|6612.8|6610|112
1614187930000|2021-02-24 17:32:10|6613.8|6611|6609.8|6607|6613.8|6611|6609.8|6607|76
1614187940000|2021-02-24 17:32:20|6609.3|6606.5|6611.8|6609|6612.3|6609.5|6608.3|6605.5|45
1614187950000|2021-02-24 17:32:30|6612.3|6609.5|6612.8|6610|6612.8|6610|6611.8|6609|17
1614187960000|2021-02-24 17:32:40|6612.3|6609.5|6613.8|6611|6613.8|6611|6611.8|6609|13
1614187970000|2021-02-24 17:32:50|6614.3|6611.5|6613.8|6611|6614.3|6611.5|6613.8|6611|7
1614187980000|2021-02-24 17:33:00|6612.3|6609.5|6610.8|6608|6612.3|6609.5|6610.8|6608|9
1614187990000|2021-02-24 17:33:10|6610.3|6607.5|6610.8|6608|6610.8|6608|6609.8|6607|31
1614188000000|2021-02-24 17:33:20|6609.8|6607|6609.8|6607|6610.8|6608|6609.8|6607|16
1614188010000|2021-02-24 17:33:30|6610.3|6607.5|6609.8|6607|6611.3|6608.5|6609.8|6607|8
1614188020000|2021-02-24 17:33:40|6609.3|6606.5|6609.8|6607|6610.3|6607.5|6609.3|6606.5|43
1614188030000|2021-02-24 17:33:50|6610.3|6607.5|6608.8|6606|6610.4|6607.5|6607.3|6604.5|90
1614188040000|2021-02-24 17:34:00|6609.8|6607|6610.3|6607.5|6610.3|6607.5|6608.8|6606|14
1614188050000|2021-02-24 17:34:10|6610.8|6608|6611.3|6608.5|6611.3|6608.5|6610.8|6608|6
1614188060000|2021-02-24 17:34:20|6610.8|6608|6610.3|6607.5|6611.3|6608.5|6608.8|6606|15
1614188070000|2021-02-24 17:34:30|6610.8|6608|6611.3|6608.5|6611.3|6608.5|6610.3|6607.5|15
1614188080000|2021-02-24 17:34:40|6610.8|6608|6611.3|6608.5|6611.8|6609|6610.8|6608|206
1614188090000|2021-02-24 17:34:50|6610.8|6608|6610.3|6607.5|6611.3|6608.5|6609.8|6607|25
1614188100000|2021-02-24 17:35:00|6610.8|6608|6611.3|6608.5|6611.8|6609|6610.8|6608|8
1614188110000|2021-02-24 17:35:10|6611.8|6609|6612.3|6609.5|6612.8|6610|6611.8|6609|24
1614188120000|2021-02-24 17:35:20|6611.8|6609|6611.8|6609|6611.8|6609|6611.8|6609|81
1614188130000|2021-02-24 17:35:30|6612.8|6610|6612.8|6610|6614.3|6611.5|6612.8|6610|16
1614188140000|2021-02-24 17:35:40|6612.3|6609.5|6610.8|6608|6612.8|6610|6610.8|6608|30
1614188150000|2021-02-24 17:35:50|6611.3|6608.5|6610.8|6608|6611.3|6608.5|6610.3|6607.5|29
1614188160000|2021-02-24 17:36:00|6611.3|6608.5|6610.8|6608|6611.3|6608.5|6610.8|6608|3
1614188170000|2021-02-24 17:36:10|6610.3|6607.5|6607.3|6604.5|6610.3|6607.5|6607.3|6604.5|170
1614188180000|2021-02-24 17:36:20|6607.8|6605|6607.8|6605|6608.3|6605.5|6607.8|6605|9
1614188190000|2021-02-24 17:36:30|6608.8|6606|6607.3|6604.5|6609.3|6606.5|6607.3|6604.5|21
1614188200000|2021-02-24 17:36:40|6607.8|6605|6607.8|6605|6608.8|6606|6607.3|6604.5|12
1614188210000|2021-02-24 17:36:50|6608.3|6605.5|6607.8|6605|6608.3|6605.5|6607.8|6605|15
1614188220000|2021-02-24 17:37:00|6608.3|6605.5|6607.8|6605|6608.3|6605.5|6606.8|6604|11
1614188230000|2021-02-24 17:37:10|6608.3|6605.5|6604.8|6602|6608.3|6605.5|6604.3|6601.5|55
1614188240000|2021-02-24 17:37:20|6604.3|6601.5|6604.8|6602|6605.3|6602.5|6603.8|6601|2
1614188250000|2021-02-24 17:37:30|6605.3|6602.5|6606.3|6603.5|6606.3|6603.5|6605.3|6602.5|17
1614188260000|2021-02-24 17:37:40|6606.8|6604|6605.8|6603|6607.3|6604.5|6605.8|6603|26
1614188270000|2021-02-24 17:37:50|6606.8|6604|6606.8|6604|6606.8|6604|6606.8|6604|10
1614188280000|2021-02-24 17:38:00|6607.3|6604.5|6605.8|6603|6607.3|6604.5|6605.8|6603|13
1614188290000|2021-02-24 17:38:10|6606.3|6603.5|6606.8|6604|6606.8|6604|6605.8|6603|12
1614188300000|2021-02-24 17:38:20|6607.8|6605|6607.8|6605|6608.3|6605.5|6607.8|6605|15
1614188310000|2021-02-24 17:38:30|6606.8|6604|6606.8|6604|6606.8|6604|6606.3|6603.5|26
1614188320000|2021-02-24 17:38:40|||||||||30
1614188330000|2021-02-24 17:38:50|6607.3|6604.5|6607.8|6605|6607.8|6605|6606.8|6604|0
1614188340000|2021-02-24 17:39:00|6608.3|6605.5|6608.3|6605.5|6608.8|6606|6607.8|6605|274
1614188350000|2021-02-24 17:39:10|6607.8|6605|6607.8|6605|6608.3|6605.5|6607.8|6605|0
1614188360000|2021-02-24 17:39:20|6607.3|6604.5|6606.3|6603.5|6607.3|6604.5|6606.3|6603.5|12
1614188370000|2021-02-24 17:39:30|6606.8|6604|6606.8|6604|6606.8|6604|6606.3|6603.5|1
1614188380000|2021-02-24 17:39:40|6607.3|6604.5|6607.8|6605|6607.8|6605|6607.3|6604.5|24
1614188390000|2021-02-24 17:39:50|6607.3|6604.5|6607.8|6605|6607.8|6605|6607.3|6604.5|11
1614188400000|2021-02-24 17:40:00|6607.3|6604.5|6604.3|6601.5|6607.3|6604.5|6604.3|6601.5|23
1614188410000|2021-02-24 17:40:10|6603.8|6601|6605.3|6602.5|6605.8|6603|6603.3|6600.5|40
1614188420000|2021-02-24 17:40:20|6604.8|6602|6603.8|6601|6604.8|6602|6603.8|6601|101
1614188430000|2021-02-24 17:40:30|6604.3|6601.5|6605.8|6603|6605.8|6603|6603.8|6601|4
1614188440000|2021-02-24 17:40:40|6605.3|6602.5|6604.8|6602|6605.3|6602.5|6604.3|6601.5|18
1614188450000|2021-02-24 17:40:50|6603.8|6601|6603.8|6601|6604.3|6601.5|6603.8|6601|8
1614188460000|2021-02-24 17:41:00|6604.3|6601.5|6601.8|6599|6604.3|6601.5|6601.8|6599|27
1614188470000|2021-02-24 17:41:10|6602.3|6599.5|6602.8|6600|6602.8|6600|6601.8|6599|7
1614188480000|2021-02-24 17:41:20|6601.8|6599|6602.2|6599.4|6602.3|6599.5|6601.8|6599|47
1614188490000|2021-02-24 17:41:30|6602.7|6599.9|6601.7|6598.9|6602.8|6600|6601.7|6598.9|6
1614188500000|2021-02-24 17:41:40|6600.8|6598|6601.7|6598.9|6602.2|6599.4|6600.7|6597.9|29
1614188510000|2021-02-24 17:41:50|6600.8|6598|6600.7|6597.9|6601.2|6598.4|6600.7|6597.9|13
1614188520000|2021-02-24 17:42:00|6599.7|6596.9|6600.2|6597.4|6600.7|6597.9|6599.2|6596.4|84
1614188530000|2021-02-24 17:42:10|6600.7|6597.9|6600.7|6597.9|6600.7|6597.9|6599.7|6596.9|11
1614188540000|2021-02-24 17:42:20|6600.3|6597.5|6599.8|6597|6600.3|6597.5|6598.7|6595.9|26
1614188550000|2021-02-24 17:42:30|6599.7|6596.9|6599.7|6596.9|6599.7|6596.9|6599.7|6596.9|26
1614188560000|2021-02-24 17:42:40|6598.7|6595.9|6599.7|6596.9|6599.7|6596.9|6598.7|6595.9|13
1614188570000|2021-02-24 17:42:50|||||||||15
1614188580000|2021-02-24 17:43:00|||||||||2
1614188590000|2021-02-24 17:43:10|6599.2|6596.4|6600.7|6597.9|6600.7|6597.9|6599.2|6596.4|9
1614188600000|2021-02-24 17:43:20|6599.7|6596.9|6600.2|6597.4|6600.2|6597.4|6599.7|6596.9|28
1614188610000|2021-02-24 17:43:30|6600.7|6597.9|6600.7|6597.9|6600.7|6597.9|6600.2|6597.4|7
1614188620000|2021-02-24 17:43:40|6601.7|6598.9|6601.7|6598.9|6601.7|6598.9|6601.7|6598.9|13
1614188630000|2021-02-24 17:43:50|6601.2|6598.4|6599.2|6596.4|6601.2|6598.4|6598.7|6595.9|30
1614188640000|2021-02-24 17:44:00|6599.7|6596.9|6599.7|6596.9|6601.2|6598.4|6599.2|6596.4|114
1614188650000|2021-02-24 17:44:10|6599.2|6596.4|6598.7|6595.9|6599.7|6596.9|6598.7|6595.9|44
1614188660000|2021-02-24 17:44:20|6597.7|6594.9|6596.7|6593.9|6597.7|6594.9|6596.7|6593.9|51
1614188670000|2021-02-24 17:44:30|6597.7|6594.9|6598.7|6595.9|6598.7|6595.9|6597.7|6594.9|58
1614188680000|2021-02-24 17:44:40|6599.2|6596.4|6599.7|6596.9|6599.7|6596.9|6599.2|6596.4|27
1614188690000|2021-02-24 17:44:50|6600.2|6597.4|6600.2|6597.4|6600.7|6597.9|6599.7|6596.9|77
1614188700000|2021-02-24 17:45:00|6600.7|6597.9|6601.7|6598.9|6601.7|6598.9|6600.2|6597.4|25
1614188710000|2021-02-24 17:45:10|6602.2|6599.4|6603.7|6600.9|6603.7|6600.9|6602.2|6599.4|15
1614188720000|2021-02-24 17:45:20|6604.2|6601.4|6604.7|6601.9|6605.2|6602.4|6604.2|6601.4|5
1614188730000|2021-02-24 17:45:30|6607.7|6604.9|6606.2|6603.4|6607.7|6604.9|6606.2|6603.4|244
1614188740000|2021-02-24 17:45:40|6605.7|6602.9|6604.2|6601.4|6605.7|6602.9|6603.7|6600.9|25
1614188750000|2021-02-24 17:45:50|6604.7|6601.9|6604.7|6601.9|6605.7|6602.9|6604.7|6601.9|11
1614188760000|2021-02-24 17:46:00|6603.2|6600.4|6602.2|6599.4|6603.7|6600.9|6601.7|6598.9|36
1614188770000|2021-02-24 17:46:10|6602.7|6599.9|6604.7|6601.9|6605.2|6602.4|6602.7|6599.9|17
1614188780000|2021-02-24 17:46:20|6605.2|6602.4|6605.7|6602.9|6605.7|6602.9|6604.7|6601.9|17
1614188790000|2021-02-24 17:46:30|6606.2|6603.4|6604.7|6601.9|6606.2|6603.4|6604.7|6601.9|7
1614188800000|2021-02-24 17:46:40|6605.2|6602.4|6604.7|6601.9|6605.2|6602.4|6604.7|6601.9|5
1614188810000|2021-02-24 17:46:50|6605.2|6602.4|6605.7|6602.9|6607.2|6604.4|6605.2|6602.4|28
1614188820000|2021-02-24 17:47:00|6606.2|6603.4|6606.2|6603.4|6606.7|6603.9|6605.7|6602.9|17
1614188830000|2021-02-24 17:47:10|6605.2|6602.4|6605.7|6602.9|6605.7|6602.9|6604.7|6601.9|19
1614188840000|2021-02-24 17:47:20|6605.2|6602.4|6603.2|6600.4|6605.7|6602.9|6603.2|6600.4|17
1614188850000|2021-02-24 17:47:30|6603.7|6600.9|6603.7|6600.9|6603.7|6600.9|6603.2|6600.4|6
1614188860000|2021-02-24 17:47:40|6603.2|6600.4|6602.7|6599.9|6603.2|6600.4|6602.7|6599.9|18
1614188870000|2021-02-24 17:47:50|6602.2|6599.4|6600.7|6597.9|6602.2|6599.4|6600.7|6597.9|30
1614188880000|2021-02-24 17:48:00|6600.2|6597.4|6601.2|6598.4|6601.7|6598.9|6599.7|6596.9|39
1614188890000|2021-02-24 17:48:10|6600.7|6597.9|6600.7|6597.9|6601.7|6598.9|6600.7|6597.9|8
1614188900000|2021-02-24 17:48:20|6601.2|6598.4|6601.7|6598.9|6601.7|6598.9|6601.2|6598.4|28
1614188910000|2021-02-24 17:48:30|6602.2|6599.4|6602.2|6599.4|6602.7|6599.9|6601.7|6598.9|6
1614188920000|2021-02-24 17:48:40|6601.7|6598.9|6601.7|6598.9|6602.2|6599.4|6601.7|6598.9|4
1614188930000|2021-02-24 17:48:50|6602.2|6599.4|6602.7|6599.9|6602.7|6599.9|6602.2|6599.4|3
1614188940000|2021-02-24 17:49:00|6601.7|6598.9|6604.2|6601.4|6604.2|6601.4|6601.7|6598.9|30
1614188950000|2021-02-24 17:49:10|6603.7|6600.9|6604.7|6601.9|6604.7|6601.9|6603.7|6600.9|17
1614188960000|2021-02-24 17:49:20|6605.7|6602.9|6606.2|6603.4|6606.7|6603.9|6604.7|6601.9|12
1614188970000|2021-02-24 17:49:30|6606.7|6603.9|6606.7|6603.9|6607.2|6604.4|6606.7|6603.9|4
1614188980000|2021-02-24 17:49:40|6605.7|6602.9|6604.7|6601.9|6606.2|6603.4|6604.7|6601.9|31
1614188990000|2021-02-24 17:49:50|6603.7|6600.9|6604.2|6601.4|6604.2|6601.4|6603.7|6600.9|12
1614189000000|2021-02-24 17:50:00|6603.7|6600.9|6603.2|6600.4|6603.7|6600.9|6602.7|6599.9|337
1614189010000|2021-02-24 17:50:10|6603.7|6600.9|6604.7|6601.9|6604.7|6601.9|6602.7|6599.9|6
1614189020000|2021-02-24 17:50:20|6605.2|6602.4|6605.2|6602.4|6605.7|6602.9|6605.2|6602.4|3
1614189030000|2021-02-24 17:50:30|6605.7|6602.9|6605.2|6602.4|6605.7|6602.9|6605.2|6602.4|1
1614189040000|2021-02-24 17:50:40|6605.7|6602.9|6606.2|6603.4|6606.7|6603.9|6605.2|6602.4|31
1614189050000|2021-02-24 17:50:50|6606.7|6603.9|6607.2|6604.4|6607.7|6604.9|6606.7|6603.9|6
1614189060000|2021-02-24 17:51:00|6607.7|6604.9|6607.7|6604.9|6608.2|6605.4|6606.7|6603.9|162
1614189070000|2021-02-24 17:51:10|6606.7|6603.9|6607.2|6604.4|6607.7|6604.9|6606.7|6603.9|14
1614189080000|2021-02-24 17:51:20|6607.7|6604.9|6608.2|6605.4|6608.7|6605.9|6607.2|6604.4|4
1614189090000|2021-02-24 17:51:30|6607.7|6604.9|6608.2|6605.4|6608.2|6605.4|6607.7|6604.9|4
1614189100000|2021-02-24 17:51:40|6607.7|6604.9|6607.7|6604.9|6607.7|6604.9|6607.7|6604.9|0
1614189110000|2021-02-24 17:51:50|6608.2|6605.4|6606.7|6603.9|6608.2|6605.4|6606.7|6603.9|14
1614189120000|2021-02-24 17:52:00|6605.7|6602.9|6605.7|6602.9|6605.7|6602.9|6605.7|6602.9|26
1614189140000|2021-02-24 17:52:20|6606.2|6603.4|6605.7|6602.9|6606.7|6603.9|6605.7|6602.9|4
1614189150000|2021-02-24 17:52:30|6606.7|6603.9|6606.7|6603.9|6607.2|6604.4|6606.2|6603.4|13
1614189160000|2021-02-24 17:52:40|6605.7|6602.9|6605.2|6602.4|6605.7|6602.9|6604.7|6601.9|13
1614189170000|2021-02-24 17:52:50|6605.7|6602.9|6605.7|6602.9|6606.2|6603.4|6605.2|6602.4|0
1614189180000|2021-02-24 17:53:00|6605.2|6602.4|6605.7|6602.9|6605.7|6602.9|6605.2|6602.4|13
1614189190000|2021-02-24 17:53:10|6605.2|6602.4|6605.7|6602.9|6605.7|6602.9|6605.2|6602.4|4
1614189200000|2021-02-24 17:53:20|6604.7|6601.9|6606.2|6603.4|6606.2|6603.4|6604.7|6601.9|12
1614189210000|2021-02-24 17:53:30|6605.7|6602.9|6605.7|6602.9|6605.7|6602.9|6605.7|6602.9|0
1614189220000|2021-02-24 17:53:40|6606.2|6603.4|6606.2|6603.4|6606.7|6603.9|6605.2|6602.4|29
1614189230000|2021-02-24 17:53:50|6606.7|6603.9|6606.7|6603.9|6606.7|6603.9|6606.2|6603.4|1
1614189240000|2021-02-24 17:54:00|6605.7|6602.9|6605.7|6602.9|6605.7|6602.9|6605.7|6602.9|21
1614189250000|2021-02-24 17:54:10|6604.7|6601.9|6601.7|6598.9|6604.7|6601.9|6601.7|6598.9|42
1614189260000|2021-02-24 17:54:20|6602.2|6599.4|6600.2|6597.4|6602.7|6599.9|6600.2|6597.4|36
1614189270000|2021-02-24 17:54:30|6599.7|6596.9|6600.7|6597.9|6600.7|6597.9|6599.7|6596.9|6
1614189280000|2021-02-24 17:54:40|6601.2|6598.4|6600.7|6597.9|6601.7|6598.9|6600.7|6597.9|13
1614189290000|2021-02-24 17:54:50|6601.2|6598.4|6600.7|6597.9|6601.7|6598.9|6600.7|6597.9|15
1614189300000|2021-02-24 17:55:00|6601.7|6598.9|6601.7|6598.9|6601.7|6598.9|6601.2|6598.4|24
1614189310000|2021-02-24 17:55:10|6600.7|6597.9|6600.7|6597.9|6600.7|6597.9|6600.7|6597.9|12
1614189320000|2021-02-24 17:55:20|6601.2|6598.4|6600.7|6597.9|6601.2|6598.4|6600.7|6597.9|9
1614189330000|2021-02-24 17:55:30|6600.2|6597.4|6599.2|6596.4|6600.2|6597.4|6598.7|6595.9|14
1614189340000|2021-02-24 17:55:40|6599.7|6596.9|6600.7|6597.9|6601.2|6598.4|6599.7|6596.9|24
1614189350000|2021-02-24 17:55:50|6599.7|6596.9|6599.7|6596.9|6599.7|6596.9|6599.7|6596.9|1
1614189360000|2021-02-24 17:56:00|6600.7|6597.9|6600.2|6597.4|6600.7|6597.9|6600.2|6597.4|26
1614189370000|2021-02-24 17:56:10|6600.7|6597.9|6599.7|6596.9|6600.7|6597.9|6599.7|6596.9|1
1614189390000|2021-02-24 17:56:30|6599.2|6596.4|6600.2|6597.4|6600.7|6597.9|6598.7|6595.9|20
1614189400000|2021-02-24 17:56:40|6600.7|6597.9|6600.7|6597.9|6600.7|6597.9|6600.2|6597.4|42
1614189410000|2021-02-24 17:56:50|6601.7|6598.9|6602.2|6599.4|6602.2|6599.4|6601.2|6598.4|17
1614189420000|2021-02-24 17:57:00|6601.7|6598.9|6600.7|6597.9|6601.7|6598.9|6599.7|6596.9|16
1614189430000|2021-02-24 17:57:10|6599.7|6596.9|6599.7|6596.9|6599.7|6596.9|6598.7|6595.9|33
1614189440000|2021-02-24 17:57:20|6599.2|6596.4|6599.2|6596.4|6599.7|6596.9|6599.2|6596.4|8
1614189450000|2021-02-24 17:57:30|6599.7|6596.9|6600.2|6597.4|6600.7|6597.9|6599.7|6596.9|10
1614189460000|2021-02-24 17:57:40|6599.7|6596.9|6600.7|6597.9|6600.7|6597.9|6599.7|6596.9|13
1614189470000|2021-02-24 17:57:50|6600.2|6597.4|6599.2|6596.4|6600.2|6597.4|6598.7|6595.9|87
1614189480000|2021-02-24 17:58:00|6599.7|6596.9|6599.7|6596.9|6599.7|6596.9|6599.7|6596.9|10
1614189490000|2021-02-24 17:58:10|6600.2|6597.4|6600.7|6597.9|6600.7|6597.9|6600.2|6597.4|1
1614189500000|2021-02-24 17:58:20|6599.7|6596.9|6598.7|6595.9|6599.7|6596.9|6598.7|6595.9|10
1614189510000|2021-02-24 17:58:30|6597.7|6594.9|6598.2|6595.4|6598.7|6595.9|6597.7|6594.9|13
1614189520000|2021-02-24 17:58:40|6597.7|6594.9|6597.7|6594.9|6597.7|6594.9|6597.7|6594.9|6
1614189530000|2021-02-24 17:58:50|6598.2|6595.4|6597.7|6594.9|6598.7|6595.9|6597.7|6594.9|74
1614189540000|2021-02-24 17:59:00|6598.2|6595.4|6598.7|6595.9|6598.7|6595.9|6598.2|6595.4|44
1614189550000|2021-02-24 17:59:10|6597.7|6594.9|6598.2|6595.4|6598.7|6595.9|6597.7|6594.9|14
1614189560000|2021-02-24 17:59:20|6598.7|6595.9|6595.2|6592.4|6598.7|6595.9|6595.2|6592.4|33
1614189570000|2021-02-24 17:59:30|6594.7|6591.9|6593.7|6590.9|6595.2|6592.4|6593.2|6590.4|58
1614189580000|2021-02-24 17:59:40|6594.7|6591.9|6592.7|6589.9|6594.7|6591.9|6592.7|6589.9|60
1614189590000|2021-02-24 17:59:50|6593.2|6590.4|6591.2|6588.4|6593.2|6590.4|6590.7|6587.9|406
1614189600000|2021-02-24 18:00:00|6591.7|6588.9|6592.2|6589.4|6592.7|6589.9|6590.7|6587.9|133
1614189610000|2021-02-24 18:00:10|6592.7|6589.9|6594.7|6591.9|6594.7|6591.9|6591.7|6588.9|13
1614189620000|2021-02-24 18:00:20|6595.2|6592.4|6592.7|6589.9|6595.2|6592.4|6592.7|6589.9|42
1614189630000|2021-02-24 18:00:30|6593.2|6590.4|6591.7|6588.9|6593.2|6590.4|6591.7|6588.9|37
1614189640000|2021-02-24 18:00:40|6590.7|6587.9|6591.7|6588.9|6592.7|6589.9|6590.7|6587.9|41
1614189650000|2021-02-24 18:00:50|6590.7|6587.9|6589.7|6586.9|6591.2|6588.4|6589.7|6586.9|14
1614189660000|2021-02-24 18:01:00|6590.2|6587.4|6589.7|6586.9|6590.7|6587.9|6589.7|6586.9|26
1614189670000|2021-02-24 18:01:10|6590.7|6587.9|6590.7|6587.9|6590.7|6587.9|6590.7|6587.9|16
1614189680000|2021-02-24 18:01:20|6591.2|6588.4|6591.2|6588.4|6592.2|6589.4|6590.7|6587.9|23
1614189690000|2021-02-24 18:01:30|6591.7|6588.9|6592.7|6589.9|6593.7|6590.9|6591.7|6588.9|43
1614189700000|2021-02-24 18:01:40|6593.2|6590.4|6591.2|6588.4|6593.7|6590.9|6590.7|6587.9|35
1614189710000|2021-02-24 18:01:50|6590.7|6587.9|6589.2|6586.4|6591.2|6588.4|6588.7|6585.9|15
1614189720000|2021-02-24 18:02:00|6589.7|6586.9|6589.7|6586.9|6590.7|6587.9|6589.2|6586.4|34
1614189730000|2021-02-24 18:02:10|6590.2|6587.4|6593.7|6590.9|6594.2|6591.4|6590.2|6587.4|778
1614189740000|2021-02-24 18:02:20|6592.7|6589.9|6592.7|6589.9|6593.7|6590.9|6592.7|6589.9|19
1614189750000|2021-02-24 18:02:30|6593.2|6590.4|6591.2|6588.4|6593.2|6590.4|6591.2|6588.4|16
1614189760000|2021-02-24 18:02:40|6591.7|6588.9|6589.7|6586.9|6591.7|6588.9|6589.2|6586.4|11
1614189770000|2021-02-24 18:02:50|6588.7|6585.9|6589.7|6586.9|6589.7|6586.9|6588.2|6585.4|14
1614189780000|2021-02-24 18:03:00|6588.7|6585.9|6589.7|6586.9|6590.2|6587.4|6588.7|6585.9|152
1614189790000|2021-02-24 18:03:10|6588.7|6585.9|6587.7|6584.9|6588.7|6585.9|6587.7|6584.9|23
1614189800000|2021-02-24 18:03:20|6586.7|6583.9|6586.7|6583.9|6586.7|6583.9|6586.2|6583.4|24
1614189810000|2021-02-24 18:03:30|6587.2|6584.4|6589.2|6586.4|6589.2|6586.4|6586.7|6583.9|166
1614189820000|2021-02-24 18:03:40|6587.7|6584.9|6587.2|6584.4|6588.2|6585.4|6587.2|6584.4|12
1614189830000|2021-02-24 18:03:50|6587.7|6584.9|6590.7|6587.9|6590.7|6587.9|6587.7|6584.9|55
1614189840000|2021-02-24 18:04:00|6591.2|6588.4|6590.2|6587.4|6591.2|6588.4|6589.7|6586.9|19
1614189850000|2021-02-24 18:04:10|6589.7|6586.9|6589.2|6586.4|6590.2|6587.4|6588.7|6585.9|27
1614189860000|2021-02-24 18:04:20|6588.7|6585.9|6587.7|6584.9|6590.2|6587.4|6587.7|6584.9|61
1614189870000|2021-02-24 18:04:30|6586.7|6583.9|6587.2|6584.4|6587.7|6584.9|6586.7|6583.9|40
1614189880000|2021-02-24 18:04:40|6587.7|6584.9|6587.7|6584.9|6587.7|6584.9|6586.7|6583.9|16
1614189890000|2021-02-24 18:04:50|6586.7|6583.9|6586.7|6583.9|6587.2|6584.4|6586.7|6583.9|77
1614189900000|2021-02-24 18:05:00|6585.7|6582.9|6585.7|6582.9|6586.7|6583.9|6582.7|6579.9|80
1614189910000|2021-02-24 18:05:10|6586.2|6583.4|6584.2|6581.4|6587.2|6584.4|6583.7|6580.9|115
1614189920000|2021-02-24 18:05:20|6583.7|6580.9|6576.2|6573.4|6583.7|6580.9|6576.2|6573.3|175546
1614189930000|2021-02-24 18:05:30|6575.7|6572.9|6575.2|6572.4|6576.7|6573.9|6575.2|6572.4|33
1614189940000|2021-02-24 18:05:40|6574.7|6571.9|6576.7|6573.9|6576.7|6573.9|6573.2|6570.4|133
1614189950000|2021-02-24 18:05:50|6577.7|6574.9|6580.7|6577.9|6581.2|6578.4|6577.7|6574.9|30
1614189960000|2021-02-24 18:06:00|6581.2|6578.4|6580.7|6577.9|6583.7|6580.9|6580.7|6577.9|31
1614189970000|2021-02-24 18:06:10|6581.2|6578.4|6584.2|6581.4|6584.7|6581.9|6581.2|6578.4|67
1614189980000|2021-02-24 18:06:20|6584.7|6581.9|6588.7|6585.9|6589.7|6586.9|6584.7|6581.9|447
1614189990000|2021-02-24 18:06:30|6589.2|6586.4|6585.7|6582.9|6589.2|6586.4|6585.7|6582.9|31
1614190000000|2021-02-24 18:06:40|6586.7|6583.9|6586.7|6583.9|6587.7|6584.9|6584.7|6581.9|498
1614190010000|2021-02-24 18:06:50|6587.7|6584.9|6586.7|6583.9|6587.7|6584.9|6585.7|6582.9|39
1614190020000|2021-02-24 18:07:00|6586.2|6583.4|6585.7|6582.9|6586.2|6583.4|6584.7|6581.9|26
1614190030000|2021-02-24 18:07:10|6584.7|6581.9|6583.7|6580.9|6584.7|6581.9|6583.7|6580.9|25
1614190040000|2021-02-24 18:07:20|6584.7|6581.9|6586.2|6583.4|6588.7|6585.9|6584.7|6581.9|84
1614190050000|2021-02-24 18:07:30|6586.7|6583.9|6585.7|6582.9|6587.7|6584.9|6585.7|6582.9|157
1614190060000|2021-02-24 18:07:40|6585.2|6582.4|6586.2|6583.4|6586.2|6583.4|6584.2|6581.4|14
1614190070000|2021-02-24 18:07:50|6585.7|6582.9|6586.2|6583.4|6586.7|6583.9|6584.7|6581.9|124
1614190080000|2021-02-24 18:08:00|6586.7|6583.9|6585.2|6582.4|6586.7|6583.9|6584.7|6581.9|17
1614190090000|2021-02-24 18:08:10|6584.7|6581.9|6585.7|6582.9|6585.7|6582.9|6583.7|6580.9|13
1614190100000|2021-02-24 18:08:20|6584.7|6581.9|6585.7|6582.9|6585.7|6582.9|6584.7|6581.9|19
1614190110000|2021-02-24 18:08:30|6586.2|6583.4|6586.2|6583.4|6586.7|6583.9|6585.7|6582.9|3
1614190120000|2021-02-24 18:08:40|6585.7|6582.9|6585.7|6582.9|6587.2|6584.4|6585.7|6582.9|14
1614190130000|2021-02-24 18:08:50|6585.2|6582.4|6586.7|6583.9|6586.7|6583.9|6585.2|6582.4|4
1614190140000|2021-02-24 18:09:00|6585.7|6582.9|6586.2|6583.4|6586.2|6583.4|6585.7|6582.9|13
1614190150000|2021-02-24 18:09:10|6586.7|6583.9|6586.7|6583.9|6586.7|6583.9|6586.7|6583.9|2
1614190160000|2021-02-24 18:09:20|6587.7|6584.9|6588.7|6585.9|6588.7|6585.9|6587.7|6584.9|9
1614190170000|2021-02-24 18:09:30|6587.7|6584.9|6587.7|6584.9|6587.7|6584.9|6587.7|6584.9|18
1614190180000|2021-02-24 18:09:40|6586.7|6583.9|6586.7|6583.9|6586.7|6583.9|6586.7|6583.9|26
1614190200000|2021-02-24 18:10:00|6587.2|6584.4|6586.7|6583.9|6588.7|6585.9|6586.7|6583.9|9
1614190210000|2021-02-24 18:10:10|6587.2|6584.4|6585.7|6582.9|6589.2|6586.4|6585.7|6582.9|73
1614190220000|2021-02-24 18:10:20|6586.7|6583.9|6585.7|6582.9|6586.7|6583.9|6584.7|6581.9|17
1614190230000|2021-02-24 18:10:30|6585.2|6582.4|6585.7|6582.9|6585.7|6582.9|6584.2|6581.4|112
1614190240000|2021-02-24 18:10:40|6585.2|6582.4|6584.7|6581.9|6585.7|6582.9|6584.7|6581.9|10
1614190250000|2021-02-24 18:10:50|6584.2|6581.4|6583.7|6580.9|6584.2|6581.4|6583.7|6580.9|10
1614190260000|2021-02-24 18:11:00|6581.7|6578.9|6582.2|6579.4|6582.2|6579.4|6581.7|6578.9|14
1614190270000|2021-02-24 18:11:10|6582.7|6579.9|6582.2|6579.4|6583.2|6580.4|6582.2|6579.4|9
1614190280000|2021-02-24 18:11:20|6582.7|6579.9|6582.2|6579.4|6583.2|6580.4|6581.7|6578.9|4
1614190290000|2021-02-24 18:11:30|6581.7|6578.9|6579.2|6576.4|6581.7|6578.9|6579.2|6576.4|27
1614190300000|2021-02-24 18:11:40|6579.7|6576.9|6582.2|6579.4|6582.2|6579.4|6579.7|6576.9|33
1614190310000|2021-02-24 18:11:50|6581.7|6578.9|6582.7|6579.9|6582.7|6579.9|6581.2|6578.4|29
1614190320000|2021-02-24 18:12:00|6583.2|6580.4|6582.7|6579.9|6583.7|6580.9|6582.7|6579.9|11
1614190330000|2021-02-24 18:12:10|||||||||4
1614190340000|2021-02-24 18:12:20|6583.2|6580.4|6582.7|6579.9|6583.7|6580.9|6582.7|6579.9|6
1614190350000|2021-02-24 18:12:30|6583.7|6580.9|6583.7|6580.9|6583.7|6580.9|6583.7|6580.9|6
1614190360000|2021-02-24 18:12:40|6584.7|6581.9|6584.7|6581.9|6585.2|6582.4|6584.7|6581.9|43
1614190370000|2021-02-24 18:12:50|6584.2|6581.4|6584.7|6581.9|6584.7|6581.9|6583.7|6580.9|16
1614190380000|2021-02-24 18:13:00|6583.7|6580.9|6583.2|6580.4|6584.2|6581.4|6583.2|6580.4|11
1614190390000|2021-02-24 18:13:10|6583.6|6580.8|6583.7|6580.9|6583.7|6580.9|6582.7|6579.9|32
1614190400000|2021-02-24 18:13:20|6583.2|6580.4|6584.2|6581.4|6584.7|6581.9|6583.2|6580.4|65
1614190410000|2021-02-24 18:13:30|6584.6|6581.8|6584.7|6581.9|6584.7|6581.9|6584.2|6581.4|10
1614190420000|2021-02-24 18:13:40|6584.2|6581.4|6584.7|6581.9|6584.7|6581.9|6583.7|6580.9|11
1614190430000|2021-02-24 18:13:50|6584.2|6581.4|6589.7|6586.9|6589.7|6586.9|6584.2|6581.4|44
1614190440000|2021-02-24 18:14:00|6588.7|6585.9|6589.7|6586.9|6589.7|6586.9|6588.7|6585.9|17
1614190450000|2021-02-24 18:14:10|6590.2|6587.4|6591.2|6588.4|6591.7|6588.9|6590.2|6587.4|21
1614190460000|2021-02-24 18:14:20|6591.7|6588.9|6590.7|6587.9|6592.2|6589.4|6590.7|6587.9|21
1614190470000|2021-02-24 18:14:30|6589.7|6586.9|6590.2|6587.4|6590.7|6587.9|6589.7|6586.9|17
1614190480000|2021-02-24 18:14:40|6589.7|6586.9|6589.7|6586.9|6589.7|6586.9|6589.7|6586.9|8
1614190490000|2021-02-24 18:14:50|6589.2|6586.4|6589.2|6586.4|6590.2|6587.4|6589.2|6586.4|34
1614190500000|2021-02-24 18:15:00|6589.7|6586.9|6588.7|6585.9|6589.7|6586.9|6587.2|6584.4|18
1614190510000|2021-02-24 18:15:10|6589.1|6586.3|6590.7|6587.9|6590.7|6587.9|6589.1|6586.3|32
1614190520000|2021-02-24 18:15:20|6590.2|6587.4|6589.7|6586.9|6590.2|6587.4|6588.7|6585.9|93
1614190530000|2021-02-24 18:15:30|6589.2|6586.4|6591.2|6588.4|6591.7|6588.9|6589.2|6586.4|8
1614190540000|2021-02-24 18:15:40|6590.7|6587.9|6590.7|6587.9|6591.7|6588.9|6590.7|6587.9|29
1614190550000|2021-02-24 18:15:50|6590.2|6587.4|6590.6|6587.8|6591.7|6588.9|6589.7|6586.9|93
1614190560000|2021-02-24 18:16:00|6590.1|6587.3|6591.1|6588.3|6591.1|6588.3|6590.1|6587.3|134
1614190570000|2021-02-24 18:16:10|6591.6|6588.8|6591.1|6588.3|6591.6|6588.8|6590.6|6587.8|12
1614190580000|2021-02-24 18:16:20|6591.2|6588.4|6594.1|6591.3|6594.1|6591.3|6591.2|6588.4|6
1614190590000|2021-02-24 18:16:30|6594.2|6591.4|6595.6|6592.8|6595.7|6592.9|6593.6|6590.8|51
1614190600000|2021-02-24 18:16:40|6594.7|6591.9|6594.2|6591.4|6594.7|6591.9|6593.6|6590.8|11
1614190610000|2021-02-24 18:16:50|6594.6|6591.8|6595.2|6592.4|6595.2|6592.4|6593.7|6590.9|10
1614190620000|2021-02-24 18:17:00|6595.6|6592.8|6595.2|6592.4|6596.7|6593.9|6595.2|6592.4|9
1614190630000|2021-02-24 18:17:10|6595.7|6592.9|6595.7|6592.9|6595.7|6592.9|6595.2|6592.4|11
1614190640000|2021-02-24 18:17:20|6594.7|6591.9|6594.6|6591.8|6595.2|6592.4|6592.7|6589.9|594
1614190650000|2021-02-24 18:17:30|6595.6|6592.8|6594.7|6591.9|6595.6|6592.8|6593.7|6590.9|83
1614190660000|2021-02-24 18:17:40|6595.6|6592.8|6595.7|6592.9|6596.2|6593.4|6595.2|6592.4|15
1614190670000|2021-02-24 18:17:50|6596.2|6593.4|6595.7|6592.9|6596.6|6593.8|6595.6|6592.8|73
1614190680000|2021-02-24 18:18:00|6596.1|6593.3|6595.7|6592.9|6596.2|6593.4|6595.7|6592.9|6
1614190690000|2021-02-24 18:18:10|6595.6|6592.8|6594.7|6591.9|6595.6|6592.8|6594.2|6591.4|35
1614190700000|2021-02-24 18:18:20|6594.6|6591.8|6594.2|6591.4|6594.6|6591.8|6594.2|6591.4|5
1614190710000|2021-02-24 18:18:30|6594.1|6591.3|6593.6|6590.8|6594.1|6591.3|6593.6|6590.8|7
1614190720000|2021-02-24 18:18:40|6593.2|6590.4|6594.1|6591.3|6594.1|6591.3|6592.7|6589.9|20
1614190730000|2021-02-24 18:18:50|6594.6|6591.8|6595.6|6592.8|6597.1|6594.3|6594.6|6591.8|35
1614190740000|2021-02-24 18:19:00|6596.1|6593.3|6595.6|6592.8|6596.1|6593.3|6595.6|6592.8|7
1614190750000|2021-02-24 18:19:10|6596.6|6593.8|6596.6|6593.8|6596.6|6593.8|6596.1|6593.3|7
1614190760000|2021-02-24 18:19:20|6595.7|6592.9|6596.1|6593.3|6596.6|6593.8|6595.6|6592.8|20
1614190770000|2021-02-24 18:19:30|6596.6|6593.8|6596.6|6593.8|6596.6|6593.8|6596.1|6593.3|5
1614190780000|2021-02-24 18:19:40|6596.1|6593.3|6599.7|6596.9|6599.7|6596.9|6596.1|6593.3|319
1614190790000|2021-02-24 18:19:50|6598.7|6595.9|6598.7|6595.9|6598.7|6595.9|6598.7|6595.9|12
1614190800000|2021-02-24 18:20:00|6599.2|6596.4|6598.7|6595.9|6599.7|6596.9|6597.7|6594.9|250
1614190810000|2021-02-24 18:20:10|6599.2|6596.4|6600.7|6597.9|6601.2|6598.4|6598.7|6595.9|20
1614190820000|2021-02-24 18:20:20|6600.2|6597.4|6599.7|6596.9|6600.2|6597.4|6599.7|6596.9|9
1614190840000|2021-02-24 18:20:40|6599.6|6596.8|6599.1|6596.3|6599.7|6596.9|6598.7|6595.9|12
1614190850000|2021-02-24 18:20:50|6599.6|6596.8|6600.1|6597.3|6600.6|6597.8|6599.6|6596.8|7
1614190860000|2021-02-24 18:21:00|6600.6|6597.8|6601.6|6598.8|6601.7|6598.9|6600.6|6597.8|28
1614190870000|2021-02-24 18:21:10|6601.7|6598.9|6604.6|6601.8|6604.6|6601.8|6601.7|6598.9|152
1614190880000|2021-02-24 18:21:20|6604.7|6601.9|6604.2|6601.4|6604.7|6601.9|6603.7|6600.9|45
1614190890000|2021-02-24 18:21:30|6604.6|6601.8|6605.7|6602.9|6605.7|6602.9|6604.2|6601.4|41
1614190900000|2021-02-24 18:21:40|6605.2|6602.4|6605.7|6602.9|6605.7|6602.9|6604.7|6601.9|54
1614190910000|2021-02-24 18:21:50|||||||||24
1614190920000|2021-02-24 18:22:00|6606.7|6603.9|6606.7|6603.9|6607.7|6604.9|6605.7|6602.9|33
1614190930000|2021-02-24 18:22:10|6607.7|6604.9|6607.2|6604.4|6607.7|6604.9|6606.7|6603.9|23
1614190940000|2021-02-24 18:22:20|6606.2|6603.4|6605.2|6602.4|6606.2|6603.4|6605.2|6602.4|6
1614190950000|2021-02-24 18:22:30|6605.7|6602.9|6604.7|6601.9|6606.7|6603.9|6603.7|6600.9|47
1614190960000|2021-02-24 18:22:40|6603.7|6600.9|6602.7|6599.9|6603.7|6600.9|6602.7|6599.9|9
1614190970000|2021-02-24 18:22:50|6602.2|6599.4|6601.2|6598.4|6602.2|6599.4|6600.7|6597.9|27
1614190980000|2021-02-24 18:23:00|6601.6|6598.8|6599.7|6596.9|6601.7|6598.9|6599.7|6596.9|62
1614190990000|2021-02-24 18:23:10|6600.6|6597.8|6600.7|6597.9|6601.2|6598.4|6600.6|6597.8|2
1614191000000|2021-02-24 18:23:20|6601.1|6598.3|6600.2|6597.4|6601.2|6598.4|6600.2|6597.4|0
1614191010000|2021-02-24 18:23:30|6600.7|6597.9|6601.2|6598.4|6602.2|6599.4|6600.7|6597.9|3
1614191020000|2021-02-24 18:23:40|6601.7|6598.9|6601.7|6598.9|6601.7|6598.9|6600.7|6597.9|13
1614191040000|2021-02-24 18:24:00|6602.2|6599.4|6601.2|6598.4|6602.2|6599.4|6601.2|6598.4|7
1614191050000|2021-02-24 18:24:10|6600.7|6597.9|6600.7|6597.9|6600.7|6597.9|6600.7|6597.9|0
1614191060000|2021-02-24 18:24:20|6601.6|6598.8|6601.7|6598.9|6602.2|6599.4|6601.6|6598.8|11
1614191070000|2021-02-24 18:24:30|6601.6|6598.8|6601.1|6598.3|6601.6|6598.8|6600.7|6597.9|25
1614191080000|2021-02-24 18:24:40|6601.6|6598.8|6602.1|6599.3|6602.1|6599.3|6601.1|6598.3|8
1614191090000|2021-02-24 18:24:50|6601.7|6598.9|6602.1|6599.3|6602.6|6599.8|6601.6|6598.8|5
1614191100000|2021-02-24 18:25:00|6602.2|6599.4|6602.6|6599.8|6603.2|6600.4|6602.2|6599.4|5
1614191110000|2021-02-24 18:25:10|6602.7|6599.9|6602.6|6599.8|6603.6|6600.8|6602.6|6599.8|8
1614191120000|2021-02-24 18:25:20|6602.1|6599.3|6602.6|6599.8|6603.6|6600.8|6602.1|6599.3|9
1614191130000|2021-02-24 18:25:30|6601.7|6598.9|6600.6|6597.8|6601.7|6598.9|6600.6|6597.8|9
1614191140000|2021-02-24 18:25:40|6600.7|6597.9|6601.7|6598.9|6601.7|6598.9|6600.7|6597.9|9
1614191150000|2021-02-24 18:25:50|6602.2|6599.4|6601.6|6598.8|6602.2|6599.4|6601.6|6598.8|6
1614191160000|2021-02-24 18:26:00|6601.1|6598.3|6601.6|6598.8|6601.6|6598.8|6600.6|6597.8|19
1614191170000|2021-02-24 18:26:10|6602.1|6599.3|6602.6|6599.8|6602.6|6599.8|6602.1|6599.3|2
1614191180000|2021-02-24 18:26:20|6603.1|6600.3|6603.6|6600.8|6603.6|6600.8|6603.1|6600.3|7
1614191190000|2021-02-24 18:26:30|6603.1|6600.3|6603.6|6600.8|6603.6|6600.8|6602.6|6599.8|16
1614191200000|2021-02-24 18:26:40|6603.1|6600.3|6603.1|6600.3|6603.1|6600.3|6603.1|6600.3|2
1614191210000|2021-02-24 18:26:50|6603.6|6600.8|6605.6|6602.8|6605.6|6602.8|6603.1|6600.3|23
1614191220000|2021-02-24 18:27:00|6604.7|6601.9|6604.6|6601.8|6604.7|6601.9|6604.6|6601.8|12
1614191230000|2021-02-24 18:27:10|||||||||6
1614191240000|2021-02-24 18:27:20|6605.1|6602.3|6604.6|6601.8|6605.1|6602.3|6604.6|6601.8|11
1614191250000|2021-02-24 18:27:30|||||||||7
1614191260000|2021-02-24 18:27:40|||||||||6
1614191270000|2021-02-24 18:27:50|6603.6|6600.8|6603.6|6600.8|6603.6|6600.8|6603.6|6600.8|6
1614191280000|2021-02-24 18:28:00|||||||||7
1614191290000|2021-02-24 18:28:10|6604.6|6601.8|6604.6|6601.8|6604.6|6601.8|6604.6|6601.8|1
1614191300000|2021-02-24 18:28:20|6605.6|6602.8|6605.6|6602.8|6605.6|6602.8|6605.6|6602.8|15
1614191310000|2021-02-24 18:28:30|6604.6|6601.8|6605.6|6602.8|6605.6|6602.8|6604.6|6601.8|23
1614191320000|2021-02-24 18:28:40|6605.1|6602.3|6605.6|6602.8|6605.6|6602.8|6605.1|6602.3|4
1614191330000|2021-02-24 18:28:50|6605.1|6602.3|6605.6|6602.8|6605.6|6602.8|6605.1|6602.3|5
1614191340000|2021-02-24 18:29:00|6606.1|6603.3|6606.6|6603.8|6606.6|6603.8|6606.1|6603.3|4
1614191350000|2021-02-24 18:29:10|6606.1|6603.3|6606.6|6603.8|6606.6|6603.8|6605.6|6602.8|11
1614191360000|2021-02-24 18:29:20|6606.1|6603.3|6605.6|6602.8|6606.1|6603.3|6605.6|6602.8|68
1614191370000|2021-02-24 18:29:30|6605.1|6602.3|6605.1|6602.3|6605.6|6602.8|6605.1|6602.3|3
1614191380000|2021-02-24 18:29:40|6604.6|6601.8|6605.6|6602.8|6605.6|6602.8|6604.6|6601.8|11
1614191390000|2021-02-24 18:29:50|6606.1|6603.3|6605.6|6602.8|6606.1|6603.3|6605.6|6602.8|18
1614191400000|2021-02-24 18:30:00|6606.6|6603.8|6606.6|6603.8|6607.6|6604.8|6606.1|6603.3|132
1614191410000|2021-02-24 18:30:10|||||||||7
1614191420000|2021-02-24 18:30:20|6607.1|6604.3|6606.6|6603.8|6607.6|6604.8|6606.6|6603.8|29
1614191430000|2021-02-24 18:30:30|6607.1|6604.3|6607.1|6604.3|6607.6|6604.8|6606.6|6603.8|21
1614191440000|2021-02-24 18:30:40|6607.6|6604.8|6607.6|6604.8|6607.6|6604.8|6607.6|6604.8|2
1614191450000|2021-02-24 18:30:50|6608.6|6605.8|6609.6|6606.8|6609.6|6606.8|6608.1|6605.3|16
1614191460000|2021-02-24 18:31:00|6608.6|6605.8|6607.6|6604.8|6608.6|6605.8|6607.6|6604.8|12
1614191470000|2021-02-24 18:31:10|6608.1|6605.3|6608.6|6605.8|6608.6|6605.8|6608.1|6605.3|52
1614191480000|2021-02-24 18:31:20|6608.1|6605.3|6608.1|6605.3|6608.6|6605.8|6608.1|6605.3|11
1614191490000|2021-02-24 18:31:30|6607.6|6604.8|6607.6|6604.8|6607.6|6604.8|6606.6|6603.8|2
1614191500000|2021-02-24 18:31:40|||||||||23
1614191510000|2021-02-24 18:31:50|6607.1|6604.3|6603.6|6600.8|6607.1|6604.3|6603.6|6600.8|98
1614191520000|2021-02-24 18:32:00|6604.1|6601.3|6604.6|6601.8|6605.6|6602.8|6603.6|6600.8|21
1614191530000|2021-02-24 18:32:10|6605.6|6602.8|6603.6|6600.8|6605.6|6602.8|6603.1|6600.3|18
1614191540000|2021-02-24 18:32:20|6602.6|6599.8|6601.6|6598.8|6602.6|6599.8|6601.1|6598.3|4
1614191550000|2021-02-24 18:32:30|6602.1|6599.3|6602.1|6599.3|6602.6|6599.8|6601.6|6598.8|20
1614191560000|2021-02-24 18:32:40|6602.6|6599.8|6603.1|6600.3|6603.1|6600.3|6602.6|6599.8|26
1614191570000|2021-02-24 18:32:50|6603.6|6600.8|6602.6|6599.8|6603.6|6600.8|6602.6|6599.8|36
1614191580000|2021-02-24 18:33:00|6603.6|6600.8|6603.6|6600.8|6604.6|6601.8|6602.6|6599.8|20
1614191590000|2021-02-24 18:33:10|6602.6|6599.8|6601.6|6598.8|6603.1|6600.3|6601.6|6598.8|8
1614191600000|2021-02-24 18:33:20|||||||||7
1614191610000|2021-02-24 18:33:30|6602.1|6599.3|6602.6|6599.8|6602.6|6599.8|6602.1|6599.3|17
1614191620000|2021-02-24 18:33:40|6603.6|6600.8|6604.1|6601.3|6604.6|6601.8|6603.6|6600.8|14
1614191630000|2021-02-24 18:33:50|6603.6|6600.8|6602.6|6599.8|6603.6|6600.8|6602.6|6599.8|9
1614191640000|2021-02-24 18:34:00|6603.6|6600.8|6603.6|6600.8|6604.6|6601.8|6603.6|6600.8|29
1614191650000|2021-02-24 18:34:10|6602.6|6599.8|6602.6|6599.8|6602.6|6599.8|6602.6|6599.8|9
1614191660000|2021-02-24 18:34:20|6603.1|6600.3|6603.1|6600.3|6603.6|6600.8|6602.6|6599.8|33
1614191670000|2021-02-24 18:34:30|6603.6|6600.8|6604.6|6601.8|6604.6|6601.8|6603.6|6600.8|8
1614191680000|2021-02-24 18:34:40|6605.6|6602.8|6605.6|6602.8|6606.6|6603.8|6605.6|6602.8|31
1614191690000|2021-02-24 18:34:50|6606.1|6603.3|6606.6|6603.8|6607.1|6604.3|6606.1|6603.3|15
1614191700000|2021-02-24 18:35:00|6607.1|6604.3|6607.1|6604.3|6607.1|6604.3|6606.6|6603.8|6
1614191710000|2021-02-24 18:35:10|6605.6|6602.8|6606.1|6603.3|6606.1|6603.3|6605.6|6602.8|6
1614191720000|2021-02-24 18:35:20|6605.6|6602.8|6609.6|6606.8|6609.6|6606.8|6605.6|6602.8|43
1614191730000|2021-02-24 18:35:30|6609.1|6606.3|6607.6|6604.8|6610.1|6607.3|6606.6|6603.8|151
1614191740000|2021-02-24 18:35:40|6606.6|6603.8|6607.1|6604.3|6608.1|6605.3|6606.6|6603.8|91
1614191750000|2021-02-24 18:35:50|6606.6|6603.8|6607.6|6604.8|6610.6|6607.8|6606.6|6603.8|110
1614191760000|2021-02-24 18:36:00|6608.1|6605.3|6608.6|6605.8|6608.6|6605.8|6605.6|6602.8|78
1614191770000|2021-02-24 18:36:10|6608.1|6605.3|6612.6|6609.8|6612.6|6609.8|6607.6|6604.8|219
1614191780000|2021-02-24 18:36:20|6611.6|6608.8|6609.6|6606.8|6613.6|6610.8|6609.1|6606.3|164
1614191790000|2021-02-24 18:36:30|6608.6|6605.8|6609.1|6606.3|6610.6|6607.8|6608.6|6605.8|39
1614191800000|2021-02-24 18:36:40|6609.6|6606.8|6609.6|6606.8|6610.6|6607.8|6609.6|6606.8|13
1614191810000|2021-02-24 18:36:50|6609.1|6606.3|6608.6|6605.8|6609.6|6606.8|6608.6|6605.8|33
1614191820000|2021-02-24 18:37:00|6609.1|6606.3|6609.1|6606.3|6609.6|6606.8|6608.1|6605.3|20
1614191830000|2021-02-24 18:37:10|6609.6|6606.8|6609.6|6606.8|6610.1|6607.3|6608.6|6605.8|16
1614191840000|2021-02-24 18:37:20|6609.1|6606.3|6609.1|6606.3|6609.1|6606.3|6608.6|6605.8|19
1614191850000|2021-02-24 18:37:30|6608.6|6605.8|6608.6|6605.8|6609.1|6606.3|6608.6|6605.8|1
1614191860000|2021-02-24 18:37:40|6609.1|6606.3|6610.1|6607.3|6610.1|6607.3|6609.1|6606.3|10
1614191870000|2021-02-24 18:37:50|6609.6|6606.8|6611.1|6608.3|6611.6|6608.8|6608.6|6605.8|264
1614191880000|2021-02-24 18:38:00|6611.6|6608.8|6612.6|6609.8|6612.6|6609.8|6611.1|6608.3|62
1614191890000|2021-02-24 18:38:10|6613.6|6610.8|6612.6|6609.8|6614.6|6611.8|6612.6|6609.8|98
1614191900000|2021-02-24 18:38:20|6613.6|6610.8|6614.1|6611.3|6614.6|6611.8|6613.6|6610.8|11
1614191910000|2021-02-24 18:38:30|6614.6|6611.8|6615.1|6612.3|6615.6|6612.8|6614.6|6611.8|30
1614191920000|2021-02-24 18:38:40|6614.6|6611.8|6616.6|6613.8|6616.6|6613.8|6614.6|6611.8|166
1614191930000|2021-02-24 18:38:50|6615.6|6612.8|6615.6|6612.8|6616.1|6613.3|6615.1|6612.3|10
1614191940000|2021-02-24 18:39:00|6616.1|6613.3|6615.6|6612.8|6616.6|6613.8|6614.6|6611.8|21
1614191950000|2021-02-24 18:39:10|6615.1|6612.3|6615.6|6612.8|6615.6|6612.8|6615.1|6612.3|0
1614191960000|2021-02-24 18:39:20|6615.1|6612.3|6615.1|6612.3|6615.6|6612.8|6615.1|6612.3|13
1614191970000|2021-02-24 18:39:30|6614.6|6611.8|6613.1|6610.3|6614.6|6611.8|6613.1|6610.3|6
1614191980000|2021-02-24 18:39:40|6613.6|6610.8|6611.1|6608.3|6613.6|6610.8|6610.6|6607.8|97
1614191990000|2021-02-24 18:39:50|6611.6|6608.8|6613.1|6610.3|6613.1|6610.3|6611.6|6608.8|18
1614192000000|2021-02-24 18:40:00|6613.6|6610.8|6613.6|6610.8|6613.6|6610.8|6611.1|6608.3|113
1614192010000|2021-02-24 18:40:10|6614.1|6611.3|6614.6|6611.8|6614.6|6611.8|6613.6|6610.8|35
1614192020000|2021-02-24 18:40:20|6613.6|6610.8|6613.1|6610.3|6615.1|6612.3|6612.6|6609.8|326
1614192030000|2021-02-24 18:40:30|6612.6|6609.8|6612.6|6609.8|6613.6|6610.8|6612.6|6609.8|102
1614192040000|2021-02-24 18:40:40|6613.1|6610.3|6611.6|6608.8|6613.1|6610.3|6611.6|6608.8|70
1614192050000|2021-02-24 18:40:50|6611.1|6608.3|6610.6|6607.8|6611.6|6608.8|6610.6|6607.8|88
1614192060000|2021-02-24 18:41:00|6611.1|6608.3|6615.6|6612.8|6615.6|6612.8|6611.1|6608.3|288
1614192070000|2021-02-24 18:41:10|6616.6|6613.8|6617.1|6614.3|6617.6|6614.8|6616.6|6613.8|53
1614192080000|2021-02-24 18:41:20|6617.6|6614.8|6616.6|6613.8|6617.6|6614.8|6616.6|6613.8|4
1614192090000|2021-02-24 18:41:30|6617.1|6614.3|6615.6|6612.8|6617.1|6614.3|6614.6|6611.8|26
1614192100000|2021-02-24 18:41:40|6616.1|6613.3|6616.6|6613.8|6616.6|6613.8|6615.6|6612.8|3
1614192110000|2021-02-24 18:41:50|6617.1|6614.3|6617.6|6614.8|6617.6|6614.8|6616.6|6613.8|4
1614192120000|2021-02-24 18:42:00|6618.1|6615.3|6620.6|6617.8|6620.6|6617.8|6618.1|6615.3|38
1614192130000|2021-02-24 18:42:10|6621.1|6618.3|6621.6|6618.8|6622.6|6619.8|6620.6|6617.8|6
1614192140000|2021-02-24 18:42:20|6622.1|6619.3|6622.6|6619.8|6622.6|6619.8|6621.6|6618.8|20
1614192150000|2021-02-24 18:42:30|6622.1|6619.3|6622.6|6619.8|6622.6|6619.8|6621.6|6618.8|30
1614192160000|2021-02-24 18:42:40|6620.6|6617.8|6621.6|6618.8|6622.6|6619.8|6620.6|6617.8|60
1614192170000|2021-02-24 18:42:50|6622.6|6619.8|6624.1|6621.3|6624.6|6621.8|6622.6|6619.8|107
1614192180000|2021-02-24 18:43:00|6624.6|6621.8|6625.1|6622.3|6625.6|6622.8|6623.1|6620.3|271
1614192190000|2021-02-24 18:43:10|6625.6|6622.8|6626.1|6623.3|6626.6|6623.8|6625.6|6622.8|16
1614192200000|2021-02-24 18:43:20|6626.6|6623.8|6625.6|6622.8|6627.1|6624.3|6625.6|6622.8|13
1614192210000|2021-02-24 18:43:30|6626.1|6623.3|6626.6|6623.8|6627.6|6624.8|6626.1|6623.3|24
1614192220000|2021-02-24 18:43:40|6626.1|6623.3|6627.1|6624.3|6627.1|6624.3|6626.1|6623.3|10
1614192230000|2021-02-24 18:43:50|6627.6|6624.8|6627.1|6624.3|6627.6|6624.8|6627.1|6624.3|64
1614192240000|2021-02-24 18:44:00|6627.6|6624.8|6625.6|6622.8|6627.6|6624.8|6625.6|6622.8|14
1614192250000|2021-02-24 18:44:10|||||||||12
1614192260000|2021-02-24 18:44:20|6624.6|6621.8|6625.6|6622.8|6625.6|6622.8|6624.6|6621.8|51
1614192270000|2021-02-24 18:44:30|6624.1|6621.3|6623.1|6620.3|6624.1|6621.3|6619.6|6616.8|208
1614192280000|2021-02-24 18:44:40|6622.6|6619.8|6618.1|6615.3|6622.6|6619.8|6616.6|6613.8|170
1614192290000|2021-02-24 18:44:50|6617.6|6614.8|6617.6|6614.8|6619.6|6616.8|6616.6|6613.8|54
1614192300000|2021-02-24 18:45:00|6618.1|6615.3|6615.6|6612.8|6618.1|6615.3|6615.1|6612.3|25
1614192310000|2021-02-24 18:45:10|6616.1|6613.3|6617.6|6614.8|6617.6|6614.8|6615.6|6612.8|61
1614192320000|2021-02-24 18:45:20|6617.1|6614.3|6616.1|6613.3|6617.1|6614.3|6615.6|6612.8|29
1614192330000|2021-02-24 18:45:30|6616.6|6613.8|6617.1|6614.3|6617.1|6614.3|6616.1|6613.3|4
1614192340000|2021-02-24 18:45:40|6616.6|6613.8|6620.6|6617.8|6620.6|6617.8|6616.6|6613.8|556
1614192350000|2021-02-24 18:45:50|6621.1|6618.3|6618.1|6615.3|6621.1|6618.3|6618.1|6615.3|122
1614192360000|2021-02-24 18:46:00|6617.6|6614.8|6618.1|6615.3|6619.6|6616.8|6617.6|6614.8|11
1614192370000|2021-02-24 18:46:10|6618.6|6615.8|6619.6|6616.8|6619.6|6616.8|6618.6|6615.8|68
1614192380000|2021-02-24 18:46:20|6619.1|6616.3|6619.6|6616.8|6619.6|6616.8|6619.1|6616.3|5
1614192390000|2021-02-24 18:46:30|6619.1|6616.3|6618.6|6615.8|6619.1|6616.3|6618.6|6615.8|12
1614192400000|2021-02-24 18:46:40|6617.6|6614.8|6619.1|6616.3|6619.6|6616.8|6617.6|6614.8|32
1614192410000|2021-02-24 18:46:50|6619.6|6616.8|6618.6|6615.8|6619.6|6616.8|6618.6|6615.8|15
1614192420000|2021-02-24 18:47:00|6617.6|6614.8|6621.1|6618.3|6621.1|6618.3|6617.6|6614.8|31
1614192430000|2021-02-24 18:47:10|6620.6|6617.8|6619.1|6616.3|6621.1|6618.3|6619.1|6616.3|23
1614192440000|2021-02-24 18:47:20|6619.6|6616.8|6619.6|6616.8|6620.1|6617.3|6618.6|6615.8|110
1614192450000|2021-02-24 18:47:30|6619.1|6616.3|6618.1|6615.3|6619.1|6616.3|6617.6|6614.8|10
1614192460000|2021-02-24 18:47:40|6618.6|6615.8|6619.6|6616.8|6619.6|6616.8|6618.6|6615.8|6
1614192470000|2021-02-24 18:47:50|6620.1|6617.3|6618.1|6615.3|6620.6|6617.8|6618.1|6615.3|16
1614192480000|2021-02-24 18:48:00|6618.6|6615.8|6618.6|6615.8|6618.6|6615.8|6618.6|6615.8|1
1614192490000|2021-02-24 18:48:10|6617.6|6614.8|6618.1|6615.3|6618.1|6615.3|6617.6|6614.8|17
1614192500000|2021-02-24 18:48:20|6618.6|6615.8|6617.6|6614.8|6618.6|6615.8|6616.6|6613.8|36
1614192510000|2021-02-24 18:48:30|6617.1|6614.3|6616.6|6613.8|6617.1|6614.3|6616.6|6613.8|20
1614192520000|2021-02-24 18:48:40|6617.1|6614.3|6615.6|6612.8|6617.1|6614.3|6615.6|6612.8|6
1614192530000|2021-02-24 18:48:50|6616.1|6613.3|6616.1|6613.3|6616.6|6613.8|6615.6|6612.8|13
1614192540000|2021-02-24 18:49:00|6616.6|6613.8|6616.6|6613.8|6616.6|6613.8|6616.6|6613.8|5
1614192550000|2021-02-24 18:49:10|6615.6|6612.8|6615.6|6612.8|6615.6|6612.8|6613.6|6610.8|44
1614192560000|2021-02-24 18:49:20|6615.1|6612.3|6615.1|6612.3|6615.1|6612.3|6615.1|6612.3|12
1614192570000|2021-02-24 18:49:30|6614.6|6611.8|6614.1|6611.3|6614.6|6611.8|6613.6|6610.8|17
1614192580000|2021-02-24 18:49:40|6614.6|6611.8|6615.1|6612.3|6615.6|6612.8|6614.6|6611.8|11
1614192590000|2021-02-24 18:49:50|6616.1|6613.3|6615.6|6612.8|6616.1|6613.3|6615.6|6612.8|1
1614192600000|2021-02-24 18:50:00|6615.1|6612.3|6617.1|6614.3|6617.6|6614.8|6615.1|6612.3|7
1614192610000|2021-02-24 18:50:10|6617.6|6614.8|6618.1|6615.3|6618.6|6615.8|6617.1|6614.3|1
1614192620000|2021-02-24 18:50:20|6617.1|6614.3|6617.6|6614.8|6617.6|6614.8|6616.6|6613.8|29
1614192630000|2021-02-24 18:50:30|||||||||24
1614192640000|2021-02-24 18:50:40|6617.1|6614.3|6617.6|6614.8|6617.6|6614.8|6617.1|6614.3|19
1614192650000|2021-02-24 18:50:50|6618.1|6615.3|6617.6|6614.8|6618.1|6615.3|6617.6|6614.8|6
1614192660000|2021-02-24 18:51:00|6618.1|6615.3|6617.6|6614.8|6618.6|6615.8|6617.1|6614.3|4
1614192670000|2021-02-24 18:51:10|6618.1|6615.3|6618.6|6615.8|6619.1|6616.3|6618.1|6615.3|3
1614192680000|2021-02-24 18:51:20|6617.6|6614.8|6616.1|6613.3|6617.6|6614.8|6615.6|6612.8|68
1614192690000|2021-02-24 18:51:30|6616.6|6613.8|6614.6|6611.8|6616.6|6613.8|6614.6|6611.8|31
1614192700000|2021-02-24 18:51:40|6615.1|6612.3|6616.6|6613.8|6616.6|6613.8|6615.1|6612.3|9
1614192710000|2021-02-24 18:51:50|6617.1|6614.3|6616.6|6613.8|6617.1|6614.3|6616.1|6613.3|111
1614192720000|2021-02-24 18:52:00|6617.1|6614.3|6617.1|6614.3|6617.1|6614.3|6616.6|6613.8|6
1614192730000|2021-02-24 18:52:10|6618.6|6615.8|6618.6|6615.8|6619.1|6616.3|6617.6|6614.8|31
1614192740000|2021-02-24 18:52:20|6617.1|6614.3|6617.6|6614.8|6618.6|6615.8|6617.1|6614.3|29
1614192750000|2021-02-24 18:52:30|6618.1|6615.3|6618.1|6615.3|6618.1|6615.3|6617.6|6614.8|10
1614192760000|2021-02-24 18:52:40|6617.6|6614.8|6617.6|6614.8|6618.1|6615.3|6617.6|6614.8|1
1614192770000|2021-02-24 18:52:50|6618.1|6615.3|6618.6|6615.8|6618.6|6615.8|6617.6|6614.8|17
1614192780000|2021-02-24 18:53:00|6619.6|6616.8|6619.6|6616.8|6619.6|6616.8|6619.6|6616.8|71
1614192790000|2021-02-24 18:53:10|6620.6|6617.8|6619.1|6616.3|6620.6|6617.8|6619.1|6616.3|20
1614192800000|2021-02-24 18:53:20|6619.6|6616.8|6617.1|6614.3|6619.6|6616.8|6617.1|6614.3|5
1614192810000|2021-02-24 18:53:30|6617.6|6614.8|6617.6|6614.8|6618.1|6615.3|6617.6|6614.8|2
1614192820000|2021-02-24 18:53:40|6618.1|6615.3|6618.6|6615.8|6618.6|6615.8|6617.6|6614.8|5
1614192830000|2021-02-24 18:53:50|6618.1|6615.3|6617.6|6614.8|6618.6|6615.8|6617.6|6614.8|18
1614192840000|2021-02-24 18:54:00|6618.1|6615.3|6618.6|6615.8|6618.6|6615.8|6618.1|6615.3|4
1614192850000|2021-02-24 18:54:10|6619.1|6616.3|6620.1|6617.3|6620.6|6617.8|6619.1|6616.3|9
1614192860000|2021-02-24 18:54:20|6620.6|6617.8|6619.6|6616.8|6620.6|6617.8|6619.6|6616.8|23
1614192870000|2021-02-24 18:54:30|6619.1|6616.3|6620.6|6617.8|6620.6|6617.8|6619.1|6616.3|27
1614192880000|2021-02-24 18:54:40|||||||||3
1614192890000|2021-02-24 18:54:50|||||||||62
1614192900000|2021-02-24 18:55:00|6621.1|6618.3|6621.6|6618.8|6621.6|6618.8|6621.1|6618.3|94
1614192910000|2021-02-24 18:55:10|6622.1|6619.3|6621.6|6618.8|6622.1|6619.3|6621.1|6618.3|11
1614192920000|2021-02-24 18:55:20|||||||||3
1614192930000|2021-02-24 18:55:30|||||||||5
1614192940000|2021-02-24 18:55:40|6622.1|6619.3|6623.1|6620.3|6623.1|6620.3|6621.6|6618.8|23
1614192950000|2021-02-24 18:55:50|6622.6|6619.8|6622.6|6619.8|6622.6|6619.8|6622.6|6619.8|5
1614192960000|2021-02-24 18:56:00|6623.1|6620.3|6623.6|6620.8|6623.6|6620.8|6623.1|6620.3|19
1614192970000|2021-02-24 18:56:10|||||||||9
1614192980000|2021-02-24 18:56:20|6622.6|6619.8|6622.6|6619.8|6622.6|6619.8|6621.6|6618.8|23
1614192990000|2021-02-24 18:56:30|6623.6|6620.8|6622.6|6619.8|6623.6|6620.8|6622.6|6619.8|60
1614193000000|2021-02-24 18:56:40|6623.1|6620.3|6624.6|6621.8|6624.6|6621.8|6623.1|6620.3|74
1614193010000|2021-02-24 18:56:50|6625.1|6622.3|6624.6|6621.8|6625.1|6622.3|6624.6|6621.8|10
1614193020000|2021-02-24 18:57:00|6625.1|6622.3|6624.6|6621.8|6625.1|6622.3|6624.6|6621.8|5
1614193030000|2021-02-24 18:57:10|6624.1|6621.3|6624.6|6621.8|6625.1|6622.3|6623.6|6620.8|19
1614193040000|2021-02-24 18:57:20|6625.1|6622.3|6624.6|6621.8|6625.1|6622.3|6624.6|6621.8|6
1614193050000|2021-02-24 18:57:30|6625.1|6622.3|6625.6|6622.8|6625.6|6622.8|6624.6|6621.8|8
1614193060000|2021-02-24 18:57:40|6625.1|6622.3|6625.6|6622.8|6625.6|6622.8|6625.1|6622.3|74
1614193070000|2021-02-24 18:57:50|6624.6|6621.8|6624.6|6621.8|6624.6|6621.8|6624.1|6621.3|17
1614193080000|2021-02-24 18:58:00|6625.1|6622.3|6625.6|6622.8|6625.6|6622.8|6624.6|6621.8|116
1614193090000|2021-02-24 18:58:10|6626.6|6623.8|6626.6|6623.8|6626.6|6623.8|6626.6|6623.8|27
1614193100000|2021-02-24 18:58:20|6627.6|6624.8|6627.1|6624.3|6627.6|6624.8|6626.6|6623.8|52
1614193110000|2021-02-24 18:58:30|6627.6|6624.8|6626.1|6623.3|6627.6|6624.8|6626.1|6623.3|14
1614193120000|2021-02-24 18:58:40|6626.6|6623.8|6627.1|6624.3|6627.6|6624.8|6626.1|6623.3|15
1614193130000|2021-02-24 18:58:50|6627.6|6624.8|6627.1|6624.3|6627.6|6624.8|6627.1|6624.3|11
1614193140000|2021-02-24 18:59:00|6627.6|6624.8|6630.1|6627.3|6630.1|6627.3|6627.1|6624.3|106
1614193150000|2021-02-24 18:59:10|6629.6|6626.8|6629.1|6626.3|6630.6|6627.8|6628.6|6625.8|44
1614193160000|2021-02-24 18:59:20|6629.6|6626.8|6630.1|6627.3|6630.6|6627.8|6629.6|6626.8|6
1614193170000|2021-02-24 18:59:30|6629.6|6626.8|6630.6|6627.8|6630.6|6627.8|6629.6|6626.8|20
1614193180000|2021-02-24 18:59:40|6629.6|6626.8|6629.1|6626.3|6629.6|6626.8|6628.6|6625.8|28
1614193190000|2021-02-24 18:59:50|6629.6|6626.8|6629.6|6626.8|6629.6|6626.8|6628.6|6625.8|29
1614193200000|2021-02-24 19:00:00|6628.6|6625.8|6631.6|6628.8|6631.6|6628.8|6627.6|6624.8|51
1614193210000|2021-02-24 19:00:10|6630.6|6627.8|6631.6|6628.8|6632.6|6629.8|6630.6|6627.8|746
1614193220000|2021-02-24 19:00:20|6630.6|6627.8|6629.6|6626.8|6630.6|6627.8|6629.6|6626.8|115
1614193230000|2021-02-24 19:00:30|6630.6|6627.8|6631.1|6628.3|6631.6|6628.8|6630.6|6627.8|58
1614193240000|2021-02-24 19:00:40|6630.6|6627.8|6630.6|6627.8|6631.6|6628.8|6630.6|6627.8|11
1614193250000|2021-02-24 19:00:50|6632.6|6629.8|6632.6|6629.8|6633.1|6630.3|6630.6|6627.8|120
1614193260000|2021-02-24 19:01:00|6633.6|6630.8|6633.6|6630.8|6633.6|6630.8|6633.6|6630.8|62
1614193270000|2021-02-24 19:01:10|||||||||13
1614193280000|2021-02-24 19:01:20|6634.6|6631.8|6633.6|6630.8|6634.6|6631.8|6633.6|6630.8|26
1614193290000|2021-02-24 19:01:30|6632.6|6629.8|6631.6|6628.8|6632.6|6629.8|6631.6|6628.8|116
1614193300000|2021-02-24 19:01:40|6631.1|6628.3|6630.6|6627.8|6631.1|6628.3|6630.6|6627.8|37
1614193310000|2021-02-24 19:01:50|6631.6|6628.8|6630.6|6627.8|6631.6|6628.8|6630.6|6627.8|42
1614193320000|2021-02-24 19:02:00|6629.6|6626.8|6631.1|6628.3|6631.6|6628.8|6629.6|6626.8|71
1614193330000|2021-02-24 19:02:10|6630.6|6627.8|6629.6|6626.8|6631.6|6628.8|6629.6|6626.8|55
1614193340000|2021-02-24 19:02:20|6630.6|6627.8|6634.6|6631.8|6634.6|6631.8|6630.6|6627.8|104
1614193350000|2021-02-24 19:02:30|6634.1|6631.3|6636.6|6633.8|6636.6|6633.8|6634.1|6631.3|85
1614193360000|2021-02-24 19:02:40|6635.6|6632.8|6634.6|6631.8|6635.6|6632.8|6634.6|6631.8|41
1614193370000|2021-02-24 19:02:50|6633.6|6630.8|6632.6|6629.8|6634.6|6631.8|6632.6|6629.8|13
1614193380000|2021-02-24 19:03:00|6632.1|6629.3|6633.6|6630.8|6634.6|6631.8|6632.1|6629.3|27
1614193390000|2021-02-24 19:03:10|6633.1|6630.3|6634.6|6631.8|6634.6|6631.8|6633.1|6630.3|23
1614193400000|2021-02-24 19:03:20|6633.6|6630.8|6633.6|6630.8|6633.6|6630.8|6633.6|6630.8|29
1614193410000|2021-02-24 19:03:30|6633.1|6630.3|6633.1|6630.3|6633.6|6630.8|6632.6|6629.8|33
1614193420000|2021-02-24 19:03:40|6633.6|6630.8|6632.6|6629.8|6634.6|6631.8|6632.6|6629.8|8
1614193430000|2021-02-24 19:03:50|6631.6|6628.8|6632.1|6629.3|6632.6|6629.8|6631.1|6628.3|40
1614193440000|2021-02-24 19:04:00|6632.6|6629.8|6631.6|6628.8|6632.6|6629.8|6630.6|6627.8|68
1614193450000|2021-02-24 19:04:10|6630.6|6627.8|6630.6|6627.8|6630.6|6627.8|6630.6|6627.8|7
1614193460000|2021-02-24 19:04:20|6631.1|6628.3|6629.1|6626.3|6631.1|6628.3|6628.6|6625.8|91
1614193470000|2021-02-24 19:04:30|6628.6|6625.8|6629.6|6626.8|6629.6|6626.8|6628.6|6625.8|53
1614193480000|2021-02-24 19:04:40|6630.6|6627.8|6631.1|6628.3|6631.1|6628.3|6630.1|6627.3|31
1614193490000|2021-02-24 19:04:50|6631.6|6628.8|6630.6|6627.8|6631.6|6628.8|6630.6|6627.8|12
1614193500000|2021-02-24 19:05:00|6630.1|6627.3|6630.1|6627.3|6630.6|6627.8|6629.6|6626.8|41
1614193510000|2021-02-24 19:05:10|6630.6|6627.8|6632.6|6629.8|6632.6|6629.8|6630.6|6627.8|34
1614193520000|2021-02-24 19:05:20|6631.6|6628.8|6631.6|6628.8|6631.6|6628.8|6630.6|6627.8|41
1614193530000|2021-02-24 19:05:30|6632.1|6629.3|6632.6|6629.8|6632.6|6629.8|6631.6|6628.8|10
1614193540000|2021-02-24 19:05:40|6632.1|6629.3|6630.6|6627.8|6632.1|6629.3|6630.6|6627.8|167
1614193550000|2021-02-24 19:05:50|6629.6|6626.8|6628.6|6625.8|6629.6|6626.8|6628.6|6625.8|33
1614193560000|2021-02-24 19:06:00|6629.6|6626.8|6630.6|6627.8|6631.1|6628.3|6629.1|6626.3|64
1614193570000|2021-02-24 19:06:10|6630.1|6627.3|6631.1|6628.3|6631.1|6628.3|6630.1|6627.3|14
1614193580000|2021-02-24 19:06:20|6631.6|6628.8|6631.6|6628.8|6632.1|6629.3|6630.6|6627.8|65
1614193590000|2021-02-24 19:06:30|6632|6629.2|6633.5|6630.7|6633.5|6630.7|6631.6|6628.8|8
1614193600000|2021-02-24 19:06:40|6633.1|6630.3|6632.1|6629.3|6633.6|6630.8|6632.1|6629.3|20
1614193610000|2021-02-24 19:06:50|6632|6629.2|6633.5|6630.7|6633.6|6630.8|6631.6|6628.8|19
1614193620000|2021-02-24 19:07:00|6633.6|6630.8|6634.5|6631.7|6635.6|6632.8|6633.6|6630.8|382
1614193630000|2021-02-24 19:07:10|6634.1|6631.3|6634.5|6631.7|6634.6|6631.8|6633.6|6630.8|18
1614193640000|2021-02-24 19:07:20|6634.6|6631.8|6633.5|6630.7|6634.6|6631.8|6633.5|6630.7|7
1614193650000|2021-02-24 19:07:30|6633.6|6630.8|6634.5|6631.7|6634.5|6631.7|6633.5|6630.7|10
1614193660000|2021-02-24 19:07:40|6634.1|6631.3|6634.5|6631.7|6634.5|6631.7|6633.5|6630.7|67
1614193670000|2021-02-24 19:07:50|6634|6631.2|6633.5|6630.7|6634|6631.2|6633.5|6630.7|4
1614193680000|2021-02-24 19:08:00|||||||||51
1614193690000|2021-02-24 19:08:10|6632.5|6629.7|6632.5|6629.7|6632.5|6629.7|6632.5|6629.7|177
1614193700000|2021-02-24 19:08:20|6633.5|6630.7|6633.5|6630.7|6634.5|6631.7|6633.5|6630.7|91
1614193710000|2021-02-24 19:08:30|||||||||30
1614193720000|2021-02-24 19:08:40|6634|6631.2|6633.5|6630.7|6634|6631.2|6632.5|6629.7|566
1614193730000|2021-02-24 19:08:50|6634.5|6631.7|6634.5|6631.7|6634.5|6631.7|6634.5|6631.7|14
1614193740000|2021-02-24 19:09:00|6635.5|6632.7|6634.5|6631.7|6635.5|6632.7|6634|6631.2|109
1614193750000|2021-02-24 19:09:10|6634|6631.2|6634.5|6631.7|6634.5|6631.7|6634|6631.2|13
1614193760000|2021-02-24 19:09:20|6635.5|6632.7|6634.5|6631.7|6635.5|6632.7|6634.5|6631.7|21
1614193770000|2021-02-24 19:09:30|6635|6632.2|6635.5|6632.7|6636.5|6633.7|6635|6632.2|127
1614193780000|2021-02-24 19:09:40|6635|6632.2|6633.5|6630.7|6635|6632.2|6633.5|6630.7|12
1614193790000|2021-02-24 19:09:50|6633|6630.2|6633.5|6630.7|6633.5|6630.7|6632.5|6629.7|23
1614193800000|2021-02-24 19:10:00|6633|6630.2|6632.5|6629.7|6633.5|6630.7|6632.5|6629.7|18
1614193810000|2021-02-24 19:10:10|6633|6630.2|6632.5|6629.7|6633|6630.2|6632.5|6629.7|40
1614193820000|2021-02-24 19:10:20|6633|6630.2|6633|6630.2|6633|6630.2|6633|6630.2|13
1614193830000|2021-02-24 19:10:30|6633.5|6630.7|6633.5|6630.7|6633.5|6630.7|6633|6630.2|13
1614193840000|2021-02-24 19:10:40|6632.5|6629.7|6632|6629.2|6632.5|6629.7|6630.5|6627.7|69
1614193850000|2021-02-24 19:10:50|6632.5|6629.7|6633.5|6630.7|6633.5|6630.7|6632.5|6629.7|31
1614193860000|2021-02-24 19:11:00|6633|6630.2|6632.5|6629.7|6633.5|6630.7|6632|6629.2|20
1614193870000|2021-02-24 19:11:10|6632|6629.2|6632.5|6629.7|6632.5|6629.7|6632|6629.2|6
1614193880000|2021-02-24 19:11:20|6632|6629.2|6631.5|6628.7|6632|6629.2|6631.5|6628.7|28
1614193890000|2021-02-24 19:11:30|||||||||6
1614193900000|2021-02-24 19:11:40|6632.5|6629.7|6632.5|6629.7|6632.5|6629.7|6632|6629.2|53
1614193910000|2021-02-24 19:11:50|6631.5|6628.7|6631.5|6628.7|6631.5|6628.7|6631.5|6628.7|32
1614193920000|2021-02-24 19:12:00|6629.5|6626.7|6627.5|6624.7|6629.5|6626.7|6627.5|6624.7|36
1614193930000|2021-02-24 19:12:10|6628|6625.2|6627.5|6624.7|6628.5|6625.7|6627.5|6624.7|16
1614193940000|2021-02-24 19:12:20|6628|6625.2|6627.5|6624.7|6628.5|6625.7|6627.5|6624.7|76
1614193950000|2021-02-24 19:12:30|6628|6625.2|6628.5|6625.7|6628.5|6625.7|6627.5|6624.7|15
1614193960000|2021-02-24 19:12:40|6627.5|6624.7|6627.5|6624.7|6627.5|6624.7|6627.5|6624.7|39
1614193970000|2021-02-24 19:12:50|6627|6624.2|6625.5|6622.7|6627.5|6624.7|6625.5|6622.7|14
1614193980000|2021-02-24 19:13:00|||||||||23
1614193990000|2021-02-24 19:13:10|6626.5|6623.7|6627.5|6624.7|6627.5|6624.7|6626|6623.2|57
1614194000000|2021-02-24 19:13:20|6627|6624.2|6627.5|6624.7|6627.5|6624.7|6626.5|6623.7|337
1614194010000|2021-02-24 19:13:30|6628|6625.2|6626.5|6623.7|6628.5|6625.7|6626.5|6623.7|61
1614194020000|2021-02-24 19:13:40|6627|6624.2|6626.5|6623.7|6627.5|6624.7|6626.5|6623.7|21
1614194030000|2021-02-24 19:13:50|6627.5|6624.7|6625.5|6622.7|6627.5|6624.7|6625.5|6622.7|18
1614194040000|2021-02-24 19:14:00|6626|6623.2|6625.5|6622.7|6626|6623.2|6625.5|6622.7|7
1614194050000|2021-02-24 19:14:10|6624.5|6621.7|6624.5|6621.7|6624.5|6621.7|6624.5|6621.7|19
1614194060000|2021-02-24 19:14:20|||||||||74
1614194070000|2021-02-24 19:14:30|6623.5|6620.7|6621.5|6618.7|6623.5|6620.7|6621.5|6618.7|38
1614194080000|2021-02-24 19:14:40|6620.5|6617.7|6621|6618.2|6621|6618.2|6620.5|6617.7|52
1614194090000|2021-02-24 19:14:50|6620.5|6617.7|6621.5|6618.7|6621.5|6618.7|6620.5|6617.7|85
1614194100000|2021-02-24 19:15:00|6621|6618.2|6621.5|6618.7|6621.5|6618.7|6620.5|6617.7|63
1614194110000|2021-02-24 19:15:10|6623.5|6620.7|6625.5|6622.7|6625.5|6622.7|6622.5|6619.7|280
1614194120000|2021-02-24 19:15:20|6624.5|6621.7|6623.5|6620.7|6625|6622.2|6623.5|6620.7|30
1614194130000|2021-02-24 19:15:30|6624|6621.2|6624.5|6621.7|6624.5|6621.7|6624|6621.2|15
1614194140000|2021-02-24 19:15:40|6624|6621.2|6625|6622.2|6625|6622.2|6624|6621.2|25
1614194150000|2021-02-24 19:15:50|6625.5|6622.7|6627.5|6624.7|6627.5|6624.7|6624.5|6621.7|63
1614194160000|2021-02-24 19:16:00|6628|6625.2|6629.5|6626.7|6629.5|6626.7|6627.5|6624.7|100
1614194170000|2021-02-24 19:16:10|6629|6626.2|6628|6625.2|6629.5|6626.7|6628|6625.2|125
1614194180000|2021-02-24 19:16:20|6627.5|6624.7|6627.5|6624.7|6627.5|6624.7|6627|6624.2|9
1614194190000|2021-02-24 19:16:30|6628.5|6625.7|6628.5|6625.7|6628.5|6625.7|6628|6625.2|35
1614194200000|2021-02-24 19:16:40|6628|6625.2|6629.5|6626.7|6629.5|6626.7|6628|6625.2|46
1614194210000|2021-02-24 19:16:50|6629|6626.2|6628.5|6625.7|6629|6626.2|6628.5|6625.7|9
1614194220000|2021-02-24 19:17:00|6629|6626.2|6628|6625.2|6629|6626.2|6627.5|6624.7|95
1614194230000|2021-02-24 19:17:10|6627.5|6624.7|6628.5|6625.7|6628.5|6625.7|6627.5|6624.7|12
1614194240000|2021-02-24 19:17:20|6627.5|6624.7|6627.5|6624.7|6627.5|6624.7|6627.5|6624.7|63
1614194250000|2021-02-24 19:17:30|6628.5|6625.7|6627.5|6624.7|6628.5|6625.7|6627.5|6624.7|57
1614194260000|2021-02-24 19:17:40|6628|6625.2|6625.5|6622.7|6628.5|6625.7|6625.5|6622.7|34
1614194270000|2021-02-24 19:17:50|6626.5|6623.7|6625.5|6622.7|6626.5|6623.7|6625.5|6622.7|37
1614194280000|2021-02-24 19:18:00|6626.5|6623.7|6622.5|6619.7|6626.5|6623.7|6622.5|6619.7|25
1614194290000|2021-02-24 19:18:10|6621|6618.2|6621.5|6618.7|6621.5|6618.7|6621|6618.2|33
1614194300000|2021-02-24 19:18:20|6622|6619.2|6622|6619.2|6622.5|6619.7|6621.5|6618.7|42
1614194310000|2021-02-24 19:18:30|6621.5|6618.7|6620.5|6617.7|6621.5|6618.7|6620.5|6617.7|32
1614194320000|2021-02-24 19:18:40|6621.5|6618.7|6622.5|6619.7|6622.5|6619.7|6621.5|6618.7|25
1614194330000|2021-02-24 19:18:50|6621.5|6618.7|6622|6619.2|6622.5|6619.7|6621|6618.2|31
1614194340000|2021-02-24 19:19:00|6622.5|6619.7|6623.5|6620.7|6623.5|6620.7|6621.5|6618.7|35
1614194350000|2021-02-24 19:19:10|6622.5|6619.7|6624.5|6621.7|6624.5|6621.7|6622.5|6619.7|174
1614194360000|2021-02-24 19:19:20|6625.5|6622.7|6625.5|6622.7|6626.5|6623.7|6625.5|6622.7|65
1614194370000|2021-02-24 19:19:30|6625|6622.2|6625|6622.2|6625.5|6622.7|6624.5|6621.7|29
1614194380000|2021-02-24 19:19:40|6625.5|6622.7|6626.5|6623.7|6626.5|6623.7|6624.5|6621.7|17
1614194390000|2021-02-24 19:19:50|6625.5|6622.7|6626.5|6623.7|6626.5|6623.7|6625.5|6622.7|147
1614194400000|2021-02-24 19:20:00|6626|6623.2|6626.5|6623.7|6626.5|6623.7|6625.5|6622.7|60
1614194410000|2021-02-24 19:20:10|6626|6623.2|6627.5|6624.7|6627.5|6624.7|6626|6623.2|124
1614194420000|2021-02-24 19:20:20|6626.5|6623.7|6626.5|6623.7|6626.5|6623.7|6626.5|6623.7|22
1614194430000|2021-02-24 19:20:30|6625.5|6622.7|6626|6623.2|6626|6623.2|6624.5|6621.7|42
1614194440000|2021-02-24 19:20:40|6625.5|6622.7|6627|6624.2|6627|6624.2|6625.5|6622.7|76
1614194450000|2021-02-24 19:20:50|6627.5|6624.7|6629|6626.2|6629.5|6626.7|6627.5|6624.7|86
1614194460000|2021-02-24 19:21:00|6628.5|6625.7|6630|6627.2|6630|6627.2|6628.5|6625.7|28
1614194470000|2021-02-24 19:21:10|6630.5|6627.7|6631|6628.2|6631.5|6628.7|6630.5|6627.7|46
1614194480000|2021-02-24 19:21:20|6630.5|6627.7|6629.5|6626.7|6631.5|6628.7|6629.5|6626.7|24
1614194490000|2021-02-24 19:21:30|6630.5|6627.7|6630.5|6627.7|6630.5|6627.7|6630|6627.2|43
1614194500000|2021-02-24 19:21:40|6631|6628.2|6630.5|6627.7|6631|6628.2|6630.5|6627.7|23
1614194510000|2021-02-24 19:21:50|||||||||13
1614194520000|2021-02-24 19:22:00|6631|6628.2|6631|6628.2|6631.5|6628.7|6630.5|6627.7|40
1614194530000|2021-02-24 19:22:10|6631.5|6628.7|6631|6628.2|6631.5|6628.7|6630.5|6627.7|18
1614194540000|2021-02-24 19:22:20|6631.5|6628.7|6629.5|6626.7|6631.5|6628.7|6629.5|6626.7|38
1614194550000|2021-02-24 19:22:30|6629|6626.2|6629.5|6626.7|6629.5|6626.7|6628.5|6625.7|21
1614194560000|2021-02-24 19:22:40|6628.5|6625.7|6627.5|6624.7|6628.5|6625.7|6626.5|6623.7|24
1614194570000|2021-02-24 19:22:50|6627|6624.2|6628|6625.2|6628|6625.2|6626.5|6623.7|64
1614194580000|2021-02-24 19:23:00|6628.5|6625.7|6629.5|6626.7|6629.5|6626.7|6627.5|6624.7|47
1614194590000|2021-02-24 19:23:10|6629|6626.2|6628.5|6625.7|6629.5|6626.7|6628.5|6625.7|19
1614194600000|2021-02-24 19:23:20|||||||||14
1614194610000|2021-02-24 19:23:30|6629|6626.2|6627.5|6624.7|6629|6626.2|6627.5|6624.7|42
1614194620000|2021-02-24 19:23:40|6627|6624.2|6627.5|6624.7|6627.5|6624.7|6627|6624.2|9
1614194630000|2021-02-24 19:23:50|6628|6625.2|6629.5|6626.7|6629.5|6626.7|6627.5|6624.7|51
1614194640000|2021-02-24 19:24:00|6630.5|6627.7|6631.5|6628.7|6631.5|6628.7|6628.5|6625.7|183
1614194650000|2021-02-24 19:24:10|6631|6628.2|6630.5|6627.7|6631.5|6628.7|6629.5|6626.7|408
1614194660000|2021-02-24 19:24:20|6629.5|6626.7|6629.5|6626.7|6630|6627.2|6628.5|6625.7|22
1614194670000|2021-02-24 19:24:30|6630|6627.2|6630|6627.2|6630.5|6627.7|6629.5|6626.7|24
1614194680000|2021-02-24 19:24:40|6629.5|6626.7|6630|6627.2|6630.5|6627.7|6629.5|6626.7|22
1614194690000|2021-02-24 19:24:50|6629.5|6626.7|6628.5|6625.7|6629.5|6626.7|6627.5|6624.7|12
1614194700000|2021-02-24 19:25:00|6628|6625.2|6629.5|6626.7|6629.5|6626.7|6627.5|6624.7|49
1614194710000|2021-02-24 19:25:10|6630|6627.2|6629.5|6626.7|6630.5|6627.7|6629.5|6626.7|209
1614194720000|2021-02-24 19:25:20|6629|6626.2|6628.5|6625.7|6629.5|6626.7|6628|6625.2|219
1614194730000|2021-02-24 19:25:30|6628|6625.2|6626.5|6623.7|6628|6625.2|6625.5|6622.7|38
1614194740000|2021-02-24 19:25:40|6626|6623.2|6621.5|6618.7|6626.5|6623.7|6620.5|6617.7|100
1614194750000|2021-02-24 19:25:50|6621|6618.2|6622.5|6619.7|6622.5|6619.7|6620.5|6617.7|144
1614194760000|2021-02-24 19:26:00|6621.5|6618.7|6622.5|6619.7|6622.5|6619.7|6621.5|6618.7|68
1614194770000|2021-02-24 19:26:10|6621.5|6618.7|6623.5|6620.7|6624.5|6621.7|6621.5|6618.7|39
1614194780000|2021-02-24 19:26:20|6624|6621.2|6631|6628.2|6631.5|6628.7|6624|6621.2|193
1614194790000|2021-02-24 19:26:30|6631.5|6628.7|6630|6627.2|6631.5|6628.7|6628.5|6625.7|77
1614194800000|2021-02-24 19:26:40|6629.5|6626.7|6632.5|6629.7|6632.5|6629.7|6629.5|6626.7|71
1614194810000|2021-02-24 19:26:50|6633.5|6630.7|6633.5|6630.7|6634.5|6631.7|6632.5|6629.7|123
1614194820000|2021-02-24 19:27:00|6633|6630.2|6628.5|6625.7|6633.5|6630.7|6628.5|6625.7|52
1614194830000|2021-02-24 19:27:10|6629|6626.2|6625.5|6622.7|6629.5|6626.7|6624.5|6621.7|71
1614194840000|2021-02-24 19:27:20|6626.5|6623.7|6623|6620.2|6626.5|6623.7|6622.5|6619.7|63
1614194850000|2021-02-24 19:27:30|6623.5|6620.7|6624.5|6621.7|6624.5|6621.7|6621.5|6618.7|82
1614194860000|2021-02-24 19:27:40|6624|6621.2|6624|6621.2|6626.5|6623.7|6623.5|6620.7|62
1614194870000|2021-02-24 19:27:50|6623.5|6620.7|6620.5|6617.7|6623.5|6620.7|6620.5|6617.7|63
1614194880000|2021-02-24 19:28:00|6621|6618.2|6621.5|6618.7|6621.5|6618.7|6620.5|6617.7|553
1614194890000|2021-02-24 19:28:10|6622.5|6619.7|6624|6621.2|6624.5|6621.7|6622.5|6619.7|417
1614194900000|2021-02-24 19:28:20|6624.5|6621.7|6621.5|6618.7|6624.5|6621.7|6621.5|6618.7|442
1614194910000|2021-02-24 19:28:30|6622|6619.2|6620.5|6617.7|6622.5|6619.7|6619.5|6616.7|713
1614194920000|2021-02-24 19:28:40|6621|6618.2|6621.5|6618.7|6621.5|6618.7|6620.5|6617.7|276
1614194930000|2021-02-24 19:28:50|6620.5|6617.7|6621.5|6618.7|6621.5|6618.7|6620.5|6617.7|481
1614194940000|2021-02-24 19:29:00|6620.5|6617.7|6620.5|6617.7|6621.5|6618.7|6619.5|6616.7|594
1614194950000|2021-02-24 19:29:10|6619.5|6616.7|6619.5|6616.7|6621.5|6618.7|6619.5|6616.7|309
1614194960000|2021-02-24 19:29:20|6618.5|6615.7|6617.5|6614.7|6618.5|6615.7|6617.5|6614.7|1141
1614194970000|2021-02-24 19:29:30|6618.5|6615.7|6618.5|6615.7|6618.5|6615.7|6617.5|6614.7|312
1614194980000|2021-02-24 19:29:40|6617.5|6614.7|6619.5|6616.7|6619.5|6616.7|6617.5|6614.7|345
1614194990000|2021-02-24 19:29:50|6618.5|6615.7|6619.5|6616.7|6619.5|6616.7|6618.5|6615.7|375
1614195000000|2021-02-24 19:30:00|6620.5|6617.7|6616.5|6613.7|6620.5|6617.7|6616.5|6613.7|502
1614195010000|2021-02-24 19:30:10|6617|6614.2|6616.5|6613.7|6617|6614.2|6615.5|6612.7|100
1614195020000|2021-02-24 19:30:20|6615.5|6612.7|6617.5|6614.7|6617.5|6614.7|6615.5|6612.7|58
1614195030000|2021-02-24 19:30:30|6618.5|6615.7|6620.5|6617.7|6620.5|6617.7|6617.5|6614.7|49
1614195040000|2021-02-24 19:30:40|6619.5|6616.7|6620.5|6617.7|6620.5|6617.7|6619|6616.2|78
1614195050000|2021-02-24 19:30:50|6621|6618.2|6620.5|6617.7|6621.5|6618.7|6620.5|6617.7|189
1614195060000|2021-02-24 19:31:00|6619.5|6616.7|6620|6617.2|6620.5|6617.7|6619.5|6616.7|50
1614195070000|2021-02-24 19:31:10|6620.5|6617.7|6619|6616.2|6620.5|6617.7|6618.5|6615.7|70
1614195080000|2021-02-24 19:31:20|6618.5|6615.7|6618.5|6615.7|6618.5|6615.7|6618.5|6615.7|13
1614195090000|2021-02-24 19:31:30|6619|6616.2|6615.5|6612.7|6619|6616.2|6615.5|6612.7|323
1614195100000|2021-02-24 19:31:40|6615|6612.2|6613.5|6610.7|6615.5|6612.7|6613.5|6610.7|62
1614195110000|2021-02-24 19:31:50|6614|6611.2|6614.5|6611.7|6615|6612.2|6614|6611.2|44
1614195120000|2021-02-24 19:32:00|6614|6611.2|6615|6612.2|6615.5|6612.7|6614|6611.2|19
1614195130000|2021-02-24 19:32:10|6614.5|6611.7|6616|6613.2|6616.5|6613.7|6613.5|6610.7|67
1614195140000|2021-02-24 19:32:20|6616.5|6613.7|6615|6612.2|6616.5|6613.7|6615|6612.2|35
1614195150000|2021-02-24 19:32:30|6615.5|6612.7|6618|6615.2|6618.5|6615.7|6615.5|6612.7|90
1614195160000|2021-02-24 19:32:40|6617.5|6614.7|6617.5|6614.7|6618.5|6615.7|6616.5|6613.7|164
1614195170000|2021-02-24 19:32:50|6618|6615.2|6618.5|6615.7|6618.5|6615.7|6617.5|6614.7|8
1614195180000|2021-02-24 19:33:00|6619|6616.2|6617.5|6614.7|6619.5|6616.7|6617.5|6614.7|95
1614195190000|2021-02-24 19:33:10|6618|6615.2|6618|6615.2|6618|6615.2|6617.5|6614.7|123
1614195200000|2021-02-24 19:33:20|6617.5|6614.7|6616.5|6613.7|6618.5|6615.7|6616|6613.2|14
1614195210000|2021-02-24 19:33:30|6617|6614.2|6616.5|6613.7|6617.5|6614.7|6616.5|6613.7|408
1614195220000|2021-02-24 19:33:40|6617.5|6614.7|6615.5|6612.7|6617.5|6614.7|6615.5|6612.7|9
1614195230000|2021-02-24 19:33:50|6616.5|6613.7|6616|6613.2|6617.5|6614.7|6615.5|6612.7|44
1614195240000|2021-02-24 19:34:00|6616.5|6613.7|6618.5|6615.7|6619|6616.2|6616.5|6613.7|33
1614195250000|2021-02-24 19:34:10|6618|6615.2|6618.5|6615.7|6618.5|6615.7|6618|6615.2|15
1614195260000|2021-02-24 19:34:20|6619.5|6616.7|6617.5|6614.7|6619.5|6616.7|6617.5|6614.7|17
1614195270000|2021-02-24 19:34:30|6618.5|6615.7|6617.5|6614.7|6618.5|6615.7|6617.5|6614.7|56
1614195280000|2021-02-24 19:34:40|6617|6614.2|6616|6613.2|6617|6614.2|6615.5|6612.7|136
1614195290000|2021-02-24 19:34:50|6615.5|6612.7|6616|6613.2|6616.5|6613.7|6615.5|6612.7|83
1614195300000|2021-02-24 19:35:00|6616.5|6613.7|6614.5|6611.7|6616.5|6613.7|6614.5|6611.7|23
1614195310000|2021-02-24 19:35:10|6615.5|6612.7|6615|6612.2|6615.5|6612.7|6614.5|6611.7|21
1614195320000|2021-02-24 19:35:20|6615.5|6612.7|6615.5|6612.7|6616.5|6613.7|6615.5|6612.7|7
1614195330000|2021-02-24 19:35:30|6615|6612.2|6614|6611.2|6615|6612.2|6613.5|6610.7|6
1614195340000|2021-02-24 19:35:40|6613.5|6610.7|6613.5|6610.7|6614.5|6611.7|6612.5|6609.7|13
1614195350000|2021-02-24 19:35:50|6613|6610.2|6614.5|6611.7|6614.5|6611.7|6613|6610.2|7
1614195360000|2021-02-24 19:36:00|6615|6612.2|6615.5|6612.7|6615.5|6612.7|6614.5|6611.7|32
1614195370000|2021-02-24 19:36:10|6615|6612.2|6616|6613.2|6616.5|6613.7|6615|6612.2|5
1614195380000|2021-02-24 19:36:20|6615.5|6612.7|6615.5|6612.7|6615.5|6612.7|6615|6612.2|5
1614195390000|2021-02-24 19:36:30|6615|6612.2|6615|6612.2|6615|6612.2|6615|6612.2|1
1614195400000|2021-02-24 19:36:40|6615.5|6612.7|6615.5|6612.7|6615.5|6612.7|6615.5|6612.7|1
1614195410000|2021-02-24 19:36:50|6616|6613.2|6616|6613.2|6616.5|6613.7|6615.5|6612.7|29
1614195420000|2021-02-24 19:37:00|6615.5|6612.7|6616|6613.2|6616|6613.2|6615.5|6612.7|0
1614195430000|2021-02-24 19:37:10|6615.5|6612.7|6615.5|6612.7|6616|6613.2|6615.5|6612.7|7
1614195440000|2021-02-24 19:37:20|6616.5|6613.7|6616.5|6613.7|6616.5|6613.7|6616.5|6613.7|8
1614195450000|2021-02-24 19:37:30|6615.5|6612.7|6615|6612.2|6615.5|6612.7|6615|6612.2|21
1614195460000|2021-02-24 19:37:40|6614.5|6611.7|6615|6612.2|6615.5|6612.7|6614.5|6611.7|5
1614195470000|2021-02-24 19:37:50|6615.5|6612.7|6615|6612.2|6615.5|6612.7|6614.5|6611.7|1
1614195480000|2021-02-24 19:38:00|6615.5|6612.7|6616|6613.2|6616.5|6613.7|6615.5|6612.7|31
1614195490000|2021-02-24 19:38:10|6615.5|6612.7|6615.5|6612.7|6615.5|6612.7|6615|6612.2|0
1614195500000|2021-02-24 19:38:20|6615|6612.2|6615.5|6612.7|6615.5|6612.7|6615|6612.2|1
1614195510000|2021-02-24 19:38:30|6616|6613.2|6616|6613.2|6616|6613.2|6615.5|6612.7|9
1614195520000|2021-02-24 19:38:40|6615.5|6612.7|6614.5|6611.7|6615.5|6612.7|6614.5|6611.7|842
1614195530000|2021-02-24 19:38:50|6615|6612.2|6615|6612.2|6615.5|6612.7|6615|6612.2|135
1614195540000|2021-02-24 19:39:00|6615.5|6612.7|6615.5|6612.7|6615.5|6612.7|6615|6612.2|42
1614195550000|2021-02-24 19:39:10|6615|6612.2|6614.5|6611.7|6615|6612.2|6614.5|6611.7|9
1614195560000|2021-02-24 19:39:20|6615.5|6612.7|6615.5|6612.7|6615.5|6612.7|6615|6612.2|50
1614195570000|2021-02-24 19:39:30|6615|6612.2|6614.5|6611.7|6615|6612.2|6614.5|6611.7|103
1614195580000|2021-02-24 19:39:40|6615|6612.2|6615.5|6612.7|6615.5|6612.7|6615|6612.2|6
1614195590000|2021-02-24 19:39:50|6616.5|6613.7|6616.5|6613.7|6617|6614.2|6616.5|6613.7|6
1614195600000|2021-02-24 19:40:00|6617|6614.2|6617.5|6614.7|6617.5|6614.7|6616.5|6613.7|16
1614195610000|2021-02-24 19:40:10|6617.4|6614.6|6617|6614.2|6617.5|6614.7|6616.5|6613.7|37
1614195620000|2021-02-24 19:40:20|6617.5|6614.7|6617.5|6614.7|6617.5|6614.7|6617.5|6614.7|14
1614195630000|2021-02-24 19:40:30|||||||||1
1614195640000|2021-02-24 19:40:40|||||||||1
1614195650000|2021-02-24 19:40:50|||||||||16
1614195660000|2021-02-24 19:41:00|||||||||44
1614195670000|2021-02-24 19:41:10|6618.5|6615.7|6618.5|6615.7|6618.5|6615.7|6618.5|6615.7|75
1614195680000|2021-02-24 19:41:20|6619.5|6616.7|6620.5|6617.7|6620.5|6617.7|6619.5|6616.7|54
1614195690000|2021-02-24 19:41:30|6620.9|6618.1|6622.5|6619.7|6622.5|6619.7|6620|6617.2|103
1614195700000|2021-02-24 19:41:40|6622.4|6619.6|6623.4|6620.6|6623.5|6620.7|6622|6619.2|76
1614195710000|2021-02-24 19:41:50|6622.4|6619.6|6622.5|6619.7|6622.5|6619.7|6622.4|6619.6|28
1614195720000|2021-02-24 19:42:00|6621.4|6618.6|6621.5|6618.7|6621.5|6618.7|6621.4|6618.6|104
1614195730000|2021-02-24 19:42:10|6622|6619.2|6622.5|6619.7|6622.5|6619.7|6622|6619.2|24
1614195740000|2021-02-24 19:42:20|||||||||2
1614195750000|2021-02-24 19:42:30|6622|6619.2|6621.5|6618.7|6622|6619.2|6621.5|6618.7|0
1614195760000|2021-02-24 19:42:40|6622|6619.2|6621.5|6618.7|6622|6619.2|6621.5|6618.7|1
1614195770000|2021-02-24 19:42:50|6621|6618.2|6620.5|6617.7|6621|6618.2|6620.5|6617.7|1
1614195780000|2021-02-24 19:43:00|6621.5|6618.7|6621.4|6618.6|6621.5|6618.7|6620.5|6617.7|10
1614195790000|2021-02-24 19:43:10|6621|6618.2|6621|6618.2|6621.4|6618.6|6620.5|6617.7|0
1614195800000|2021-02-24 19:43:20|6620.9|6618.1|6622.5|6619.7|6622.5|6619.7|6620.9|6618.1|74
1614195810000|2021-02-24 19:43:30|6622.4|6619.6|6623.4|6620.6|6623.4|6620.6|6622.4|6619.6|1
1614195820000|2021-02-24 19:43:40|6622.5|6619.7|6622.4|6619.6|6622.5|6619.7|6622.4|6619.6|3
1614195850000|2021-02-24 19:44:10|||||||||16
1614195860000|2021-02-24 19:44:20|6621.4|6618.6|6621.4|6618.6|6621.4|6618.6|6621.4|6618.6|2
1614195870000|2021-02-24 19:44:30|||||||||46
1614195880000|2021-02-24 19:44:40|6620.9|6618.1|6620.4|6617.6|6620.9|6618.1|6620.4|6617.6|2
1614195890000|2021-02-24 19:44:50|6621.4|6618.6|6621.4|6618.6|6621.4|6618.6|6620.9|6618.1|38
1614195900000|2021-02-24 19:45:00|6620.9|6618.1|6620.9|6618.1|6621.4|6618.6|6620.9|6618.1|2
1614195910000|2021-02-24 19:45:10|6621.4|6618.6|6621.4|6618.6|6621.4|6618.6|6620.9|6618.1|19
1614195920000|2021-02-24 19:45:20|6620.9|6618.1|6621.4|6618.6|6621.4|6618.6|6620.9|6618.1|7
1614195930000|2021-02-24 19:45:30|6620.9|6618.1|6620.9|6618.1|6621.4|6618.6|6620.4|6617.6|7
1614195940000|2021-02-24 19:45:40|6620.5|6617.7|6620.4|6617.6|6620.5|6617.7|6620.4|6617.6|15
1614195950000|2021-02-24 19:45:50|||||||||9
1614195960000|2021-02-24 19:46:00|6620.9|6618.1|6620.4|6617.6|6620.9|6618.1|6620.4|6617.6|0
1614195970000|2021-02-24 19:46:10|6619.4|6616.6|6619.4|6616.6|6619.4|6616.6|6619.4|6616.6|4
1614195980000|2021-02-24 19:46:20|6620.4|6617.6|6620.4|6617.6|6620.4|6617.6|6620.4|6617.6|11
1614195990000|2021-02-24 19:46:30|6621.4|6618.6|6621.4|6618.6|6622.4|6619.6|6621.4|6618.6|145
1614196000000|2021-02-24 19:46:40|6620.9|6618.1|6620.4|6617.6|6620.9|6618.1|6620.4|6617.6|176
1614196010000|2021-02-24 19:46:50|6621.4|6618.6|6621.4|6618.6|6621.4|6618.6|6621.4|6618.6|22
1614196020000|2021-02-24 19:47:00|6620.9|6618.1|6620.9|6618.1|6620.9|6618.1|6620.9|6618.1|7
1614196030000|2021-02-24 19:47:10|6620.4|6617.6|6620.4|6617.6|6620.9|6618.1|6620.4|6617.6|15
1614196040000|2021-02-24 19:47:20|6619.9|6617.1|6619.4|6616.6|6620.4|6617.6|6619.4|6616.6|20
1614196060000|2021-02-24 19:47:40|6618.4|6615.6|6616.4|6613.6|6618.4|6615.6|6616.4|6613.6|125
1614196070000|2021-02-24 19:47:50|6617.4|6614.6|6617.4|6614.6|6617.4|6614.6|6616.4|6613.6|2
1614196080000|2021-02-24 19:48:00|6616.9|6614.1|6617.4|6614.6|6618.4|6615.6|6616.9|6614.1|16
1614196090000|2021-02-24 19:48:10|6616.9|6614.1|6616.4|6613.6|6616.9|6614.1|6615.4|6612.6|249
1614196100000|2021-02-24 19:48:20|6615.9|6613.1|6615.9|6613.1|6615.9|6613.1|6615.9|6613.1|0
1614196110000|2021-02-24 19:48:30|6615.4|6612.6|6615.4|6612.6|6616.4|6613.6|6615.4|6612.6|7
1614196120000|2021-02-24 19:48:40|6616.4|6613.6|6615.9|6613.1|6616.4|6613.6|6615.9|6613.1|5
1614196130000|2021-02-24 19:48:50|6616.4|6613.6|6616.9|6614.1|6617.4|6614.6|6616.4|6613.6|28
1614196140000|2021-02-24 19:49:00|6616.4|6613.6|6617.4|6614.6|6617.4|6614.6|6616.4|6613.6|2
1614196160000|2021-02-24 19:49:20|6616.9|6614.1|6616.9|6614.1|6616.9|6614.1|6616.9|6614.1|2
1614196170000|2021-02-24 19:49:30|6616.4|6613.6|6616.4|6613.6|6616.4|6613.6|6616.4|6613.6|1
1614196180000|2021-02-24 19:49:40|||||||||8
1614196190000|2021-02-24 19:49:50|6616.9|6614.1|6616.9|6614.1|6617.4|6614.6|6616.9|6614.1|3
1614196200000|2021-02-24 19:50:00|6617.4|6614.6|6616.4|6613.6|6617.4|6614.6|6616.4|6613.6|12
1614196210000|2021-02-24 19:50:10|6616.9|6614.1|6616.4|6613.6|6616.9|6614.1|6616.4|6613.6|0
1614196240000|2021-02-24 19:50:40|6615.9|6613.1|6616.4|6613.6|6616.4|6613.6|6615.4|6612.6|15
1614196270000|2021-02-24 19:51:10|||||||||19
1614196300000|2021-02-24 19:51:40|6615.9|6613.1|6615.9|6613.1|6615.9|6613.1|6615.4|6612.6|3
1614196310000|2021-02-24 19:51:50|6616.4|6613.6|6616.4|6613.6|6616.4|6613.6|6615.4|6612.6|18
1614196330000|2021-02-24 19:52:10|6617.4|6614.6|6616.9|6614.1|6618.4|6615.6|6616.9|6614.1|24
1614196340000|2021-02-24 19:52:20|6616.4|6613.6|6615.4|6612.6|6616.4|6613.6|6615.4|6612.6|2
1614196350000|2021-02-24 19:52:30|6616.4|6613.6|6616.4|6613.6|6616.4|6613.6|6616.4|6613.6|2
1614196360000|2021-02-24 19:52:40|||||||||1
1614196370000|2021-02-24 19:52:50|6615.9|6613.1|6615.9|6613.1|6615.9|6613.1|6615.9|6613.1|4
1614196380000|2021-02-24 19:53:00|6615.4|6612.6|6612.4|6609.6|6615.4|6612.6|6611.9|6609.1|35
1614196390000|2021-02-24 19:53:10|6612.9|6610.1|6612.4|6609.6|6612.9|6610.1|6611.4|6608.6|222
1614196410000|2021-02-24 19:53:30|6612.9|6610.1|6612.4|6609.6|6612.9|6610.1|6612.4|6609.6|13
1614196420000|2021-02-24 19:53:40|||||||||6
1614196430000|2021-02-24 19:53:50|6611.9|6609.1|6612.4|6609.6|6612.4|6609.6|6611.9|6609.1|4
1614196450000|2021-02-24 19:54:10|6613.4|6610.6|6613.4|6610.6|6613.9|6611.1|6612.9|6610.1|12
1614196460000|2021-02-24 19:54:20|6613.9|6611.1|6613.9|6611.1|6613.9|6611.1|6613.4|6610.6|0
1614196470000|2021-02-24 19:54:30|6613.4|6610.6|6613.9|6611.1|6613.9|6611.1|6613.4|6610.6|0
1614196500000|2021-02-24 19:55:00|6613.4|6610.6|6614.4|6611.6|6614.4|6611.6|6612.4|6609.6|10
1614196510000|2021-02-24 19:55:10|6612.9|6610.1|6614.4|6611.6|6614.4|6611.6|6612.9|6610.1|88
1614196520000|2021-02-24 19:55:20|6613.4|6610.6|6613.4|6610.6|6613.9|6611.1|6613.4|6610.6|1
1614196530000|2021-02-24 19:55:30|6613.9|6611.1|6612.4|6609.6|6613.9|6611.1|6612.4|6609.6|3
1614196550000|2021-02-24 19:55:50|||||||||1
1614196560000|2021-02-24 19:56:00|6612.9|6610.1|6612.9|6610.1|6613.4|6610.6|6612.9|6610.1|12
1614196570000|2021-02-24 19:56:10|6613.4|6610.6|6614.4|6611.6|6614.4|6611.6|6613.4|6610.6|6
1614196580000|2021-02-24 19:56:20|||||||||11
1614196590000|2021-02-24 19:56:30|||||||||1
1614196600000|2021-02-24 19:56:40|6613.4|6610.6|6612.9|6610.1|6613.4|6610.6|6612.4|6609.6|75
1614196610000|2021-02-24 19:56:50|6613.4|6610.6|6613.4|6610.6|6613.4|6610.6|6612.9|6610.1|15
1614196620000|2021-02-24 19:57:00|6612.4|6609.6|6612.4|6609.6|6612.4|6609.6|6612.4|6609.6|6
1614196630000|2021-02-24 19:57:10|6611.4|6608.6|6611.9|6609.1|6611.9|6609.1|6611.4|6608.6|216
1614196640000|2021-02-24 19:57:20|6612.4|6609.6|6612.4|6609.6|6612.4|6609.6|6611.9|6609.1|8
1614196660000|2021-02-24 19:57:40|6611.9|6609.1|6612.4|6609.6|6612.4|6609.6|6611.9|6609.1|7
1614196670000|2021-02-24 19:57:50|6611.9|6609.1|6612.4|6609.6|6612.9|6610.1|6611.9|6609.1|6
1614196680000|2021-02-24 19:58:00|||||||||11
1614196690000|2021-02-24 19:58:10|6612.9|6610.1|6612.9|6610.1|6612.9|6610.1|6612.4|6609.6|7
1614196700000|2021-02-24 19:58:20|6612.4|6609.6|6612.4|6609.6|6612.9|6610.1|6612.4|6609.6|1
1614196710000|2021-02-24 19:58:30|6612.9|6610.1|6613.4|6610.6|6613.4|6610.6|6612.9|6610.1|2
1614196720000|2021-02-24 19:58:40|6614.4|6611.6|6614.4|6611.6|6614.4|6611.6|6613.4|6610.6|13
1614196740000|2021-02-24 19:59:00|6613.4|6610.6|6613.4|6610.6|6613.4|6610.6|6613.4|6610.6|100
1614196750000|2021-02-24 19:59:10|6612.4|6609.6|6612.4|6609.6|6612.4|6609.6|6612.4|6609.6|4
1614196760000|2021-02-24 19:59:20|6612.9|6610.1|6612.4|6609.6|6612.9|6610.1|6612.4|6609.6|26
1614196770000|2021-02-24 19:59:30|6611.9|6609.1|6611.9|6609.1|6611.9|6609.1|6611.9|6609.1|1
1614196780000|2021-02-24 19:59:40|6611.4|6608.6|6611.9|6609.1|6611.9|6609.1|6611.4|6608.6|1
1614196790000|2021-02-24 19:59:50|6611.4|6608.6|6611.9|6609.1|6611.9|6609.1|6611.4|6608.6|0
1614196800000|2021-02-24 20:00:00|6611.4|6608.6|6611.9|6609.1|6612.4|6609.6|6611.4|6608.6|10
1614196810000|2021-02-24 20:00:10|6612.4|6609.6|6612.4|6609.6|6612.4|6609.6|6612.4|6609.6|11
1614196850000|2021-02-24 20:00:50|||||||||4
1614196860000|2021-02-24 20:01:00|6612.9|6610.1|6613.4|6610.6|6613.4|6610.6|6612.4|6609.6|22
1614196870000|2021-02-24 20:01:10|6613.9|6611.1|6614.4|6611.6|6614.4|6611.6|6613.9|6611.1|4
1614196880000|2021-02-24 20:01:20|||||||||4
1614196890000|2021-02-24 20:01:30|6613.9|6611.1|6613.9|6611.1|6615.4|6612.6|6613.9|6611.1|8
1614196900000|2021-02-24 20:01:40|6613.4|6610.6|6614.4|6611.6|6614.4|6611.6|6613.4|6610.6|5
1614196910000|2021-02-24 20:01:50|6614.9|6612.1|6614.4|6611.6|6615.4|6612.6|6614.4|6611.6|2
1614196930000|2021-02-24 20:02:10|6613.4|6610.6|6613.9|6611.1|6613.9|6611.1|6613.4|6610.6|34
1614196940000|2021-02-24 20:02:20|6613.4|6610.6|6613.9|6611.1|6614.4|6611.6|6613.4|6610.6|4
1614196950000|2021-02-24 20:02:30|6613.4|6610.6|6613.4|6610.6|6613.9|6611.1|6613.4|6610.6|3
1614196960000|2021-02-24 20:02:40|6613.9|6611.1|6611.4|6608.6|6613.9|6611.1|6611.4|6608.6|8
1614196970000|2021-02-24 20:02:50|6611.9|6609.1|6611.4|6608.6|6611.9|6609.1|6610.9|6608.1|71
1614196980000|2021-02-24 20:03:00|6610.9|6608.1|6610.9|6608.1|6610.9|6608.1|6610.4|6607.6|25
1614196990000|2021-02-24 20:03:10|6610.4|6607.6|6610.9|6608.1|6610.9|6608.1|6610.4|6607.6|1
1614197000000|2021-02-24 20:03:20|6610.4|6607.6|6610.4|6607.6|6610.4|6607.6|6610.4|6607.6|4
1614197010000|2021-02-24 20:03:30|6610.9|6608.1|6610.9|6608.1|6610.9|6608.1|6610.9|6608.1|4
1614197020000|2021-02-24 20:03:40|6611.4|6608.6|6610.9|6608.1|6611.4|6608.6|6610.4|6607.6|5
1614197040000|2021-02-24 20:04:00|6611.4|6608.6|6610.4|6607.6|6611.4|6608.6|6610.4|6607.6|8
1614197050000|2021-02-24 20:04:10|6610.9|6608.1|6610.9|6608.1|6610.9|6608.1|6610.4|6607.6|1
1614197060000|2021-02-24 20:04:20|6610.4|6607.6|6610.4|6607.6|6610.9|6608.1|6610.4|6607.6|5
1614197070000|2021-02-24 20:04:30|||||||||1
1614197080000|2021-02-24 20:04:40|6610.9|6608.1|6610.9|6608.1|6610.9|6608.1|6610.9|6608.1|0
1614197090000|2021-02-24 20:04:50|6612.4|6609.6|6612.4|6609.6|6612.4|6609.6|6612.4|6609.6|49
1614197100000|2021-02-24 20:05:00|6612.9|6610.1|6612.4|6609.6|6612.9|6610.1|6612.4|6609.6|3
1614197110000|2021-02-24 20:05:10|6613.4|6610.6|6613.4|6610.6|6613.4|6610.6|6613.4|6610.6|7
1614197120000|2021-02-24 20:05:20|||||||||53
1614197140000|2021-02-24 20:05:40|6614.4|6611.6|6613.4|6610.6|6614.4|6611.6|6613.4|6610.6|20
1614197150000|2021-02-24 20:05:50|6612.4|6609.6|6612.4|6609.6|6612.4|6609.6|6612.4|6609.6|144
1614197160000|2021-02-24 20:06:00|6610.4|6607.6|6611.4|6608.6|6611.4|6608.6|6610.4|6607.6|58
1614197170000|2021-02-24 20:06:10|6611.9|6609.1|6612.4|6609.6|6612.4|6609.6|6611.9|6609.1|4
1614197180000|2021-02-24 20:06:20|6611.9|6609.1|6612.4|6609.6|6612.4|6609.6|6611.4|6608.6|1
1614197210000|2021-02-24 20:06:50|6613.4|6610.6|6613.4|6610.6|6613.4|6610.6|6613.4|6610.6|45
1614197220000|2021-02-24 20:07:00|||||||||1
1614197230000|2021-02-24 20:07:10|6611.4|6608.6|6612.4|6609.6|6612.4|6609.6|6611.4|6608.6|88
1614197240000|2021-02-24 20:07:20|6611.4|6608.6|6611.4|6608.6|6611.4|6608.6|6611.4|6608.6|4
1614197250000|2021-02-24 20:07:30|6612.4|6609.6|6613.4|6610.6|6613.4|6610.6|6612.4|6609.6|21
1614197260000|2021-02-24 20:07:40|6614.4|6611.6|6614.4|6611.6|6614.4|6611.6|6614.4|6611.6|18
1614197270000|2021-02-24 20:07:50|6615.4|6612.6|6615.4|6612.6|6615.4|6612.6|6615.4|6612.6|27
1614197280000|2021-02-24 20:08:00|6616.4|6613.6|6617.4|6614.6|6617.4|6614.6|6616.4|6613.6|143
1614197290000|2021-02-24 20:08:10|||||||||31
1614197300000|2021-02-24 20:08:20|6616.4|6613.6|6616.4|6613.6|6616.4|6613.6|6616.4|6613.6|6
1614197320000|2021-02-24 20:08:40|||||||||2
1614197330000|2021-02-24 20:08:50|6615.9|6613.1|6616.4|6613.6|6616.4|6613.6|6615.9|6613.1|26
1614197340000|2021-02-24 20:09:00|6615.4|6612.6|6615.4|6612.6|6615.4|6612.6|6614.9|6612.1|25
1614197350000|2021-02-24 20:09:10|6614.9|6612.1|6613.4|6610.6|6615.4|6612.6|6612.9|6610.1|11
1614197360000|2021-02-24 20:09:20|6612.9|6610.1|6613.4|6610.6|6613.4|6610.6|6612.9|6610.1|3
1614197380000|2021-02-24 20:09:40|6612.9|6610.1|6612.4|6609.6|6612.9|6610.1|6612.4|6609.6|61
1614197390000|2021-02-24 20:09:50|6611.4|6608.6|6611.4|6608.6|6611.4|6608.6|6611.4|6608.6|4
1614197400000|2021-02-24 20:10:00|6610.9|6608.1|6610.9|6608.1|6610.9|6608.1|6610.4|6607.6|44
1614197410000|2021-02-24 20:10:10|6611.4|6608.6|6610.9|6608.1|6611.4|6608.6|6610.9|6608.1|17
1614197420000|2021-02-24 20:10:20|6611.4|6608.6|6610.9|6608.1|6611.4|6608.6|6610.9|6608.1|2
1614197430000|2021-02-24 20:10:30|6610.4|6607.6|6610.4|6607.6|6610.4|6607.6|6609.4|6606.6|13
1614197440000|2021-02-24 20:10:40|6609.9|6607.1|6609.9|6607.1|6609.9|6607.1|6609.9|6607.1|1
1614197450000|2021-02-24 20:10:50|6609.4|6606.6|6610.4|6607.6|6610.4|6607.6|6609.4|6606.6|1
1614197460000|2021-02-24 20:11:00|6609.9|6607.1|6610.4|6607.6|6610.4|6607.6|6609.9|6607.1|0
1614197470000|2021-02-24 20:11:10|6609.9|6607.1|6609.9|6607.1|6609.9|6607.1|6609.9|6607.1|1
1614197480000|2021-02-24 20:11:20|6610.4|6607.6|6610.4|6607.6|6610.4|6607.6|6610.4|6607.6|0
1614197520000|2021-02-24 20:12:00|6609.4|6606.6|6609.4|6606.6|6609.4|6606.6|6608.4|6605.6|19
1614197540000|2021-02-24 20:12:20|6608.9|6606.1|6608.9|6606.1|6608.9|6606.1|6608.9|6606.1|1
1614197550000|2021-02-24 20:12:30|6609.4|6606.6|6609.4|6606.6|6609.4|6606.6|6608.9|6606.1|0
1614197560000|2021-02-24 20:12:40|6608.9|6606.1|6609.4|6606.6|6609.4|6606.6|6608.9|6606.1|27
1614197570000|2021-02-24 20:12:50|6608.9|6606.1|6608.9|6606.1|6609.4|6606.6|6608.9|6606.1|3
1614197580000|2021-02-24 20:13:00|6609.4|6606.6|6609.4|6606.6|6609.4|6606.6|6608.9|6606.1|2
1614197600000|2021-02-24 20:13:20|6608.9|6606.1|6609.4|6606.6|6609.4|6606.6|6608.9|6606.1|6
1614197610000|2021-02-24 20:13:30|6608.4|6605.6|6608.4|6605.6|6608.4|6605.6|6608.4|6605.6|3
1614197620000|2021-02-24 20:13:40|6609.4|6606.6|6608.9|6606.1|6609.4|6606.6|6608.4|6605.6|8
1614197640000|2021-02-24 20:14:00|6609.4|6606.6|6608.9|6606.1|6609.4|6606.6|6608.9|6606.1|2
1614197670000|2021-02-24 20:14:30|6609.4|6606.6|6609.4|6606.6|6609.4|6606.6|6609.4|6606.6|0
1614197680000|2021-02-24 20:14:40|||||||||5
1614197690000|2021-02-24 20:14:50|||||||||8
1614197700000|2021-02-24 20:15:00|6608.9|6606.1|6609.4|6606.6|6609.4|6606.6|6608.9|6606.1|6
1614197710000|2021-02-24 20:15:10|6610.4|6607.6|6612.4|6609.6|6612.4|6609.6|6610.4|6607.6|9
1614197720000|2021-02-24 20:15:20|6611.4|6608.6|6612.4|6609.6|6612.4|6609.6|6611.4|6608.6|24
1614197730000|2021-02-24 20:15:30|6611.9|6609.1|6611.9|6609.1|6612.4|6609.6|6611.9|6609.1|2
1614197740000|2021-02-24 20:15:40|6612.4|6609.6|6612.4|6609.6|6612.4|6609.6|6611.9|6609.1|4
1614197750000|2021-02-24 20:15:50|6611.9|6609.1|6611.4|6608.6|6611.9|6609.1|6611.4|6608.6|2
1614197760000|2021-02-24 20:16:00|6611.9|6609.1|6611.4|6608.6|6611.9|6609.1|6611.4|6608.6|6
1614197770000|2021-02-24 20:16:10|6611.9|6609.1|6611.9|6609.1|6611.9|6609.1|6611.4|6608.6|1
1614197780000|2021-02-24 20:16:20|6612.4|6609.6|6612.4|6609.6|6612.4|6609.6|6612.4|6609.6|0
1614197790000|2021-02-24 20:16:30|6613.4|6610.6|6613.4|6610.6|6613.4|6610.6|6613.4|6610.6|8
1614197800000|2021-02-24 20:16:40|6612.4|6609.6|6610.9|6608.1|6612.4|6609.6|6610.4|6607.6|214
1614197810000|2021-02-24 20:16:50|6610.4|6607.6|6610.9|6608.1|6610.9|6608.1|6610.4|6607.6|1
1614197820000|2021-02-24 20:17:00|6610.4|6607.6|6610.9|6608.1|6611.4|6608.6|6610.4|6607.6|79
1614197830000|2021-02-24 20:17:10|6610.4|6607.6|6611.4|6608.6|6611.4|6608.6|6610.4|6607.6|2
1614197840000|2021-02-24 20:17:20|6610.9|6608.1|6610.4|6607.6|6611.4|6608.6|6610.4|6607.6|217
1614197850000|2021-02-24 20:17:30|||||||||5
1614197860000|2021-02-24 20:17:40|||||||||4
1614197880000|2021-02-24 20:18:00|6610.9|6608.1|6610.4|6607.6|6610.9|6608.1|6610.4|6607.6|0
1614197890000|2021-02-24 20:18:10|||||||||75
1614197920000|2021-02-24 20:18:40|||||||||1
1614197930000|2021-02-24 20:18:50|6611.4|6608.6|6611.4|6608.6|6611.4|6608.6|6611.4|6608.6|2
1614197940000|2021-02-24 20:19:00|||||||||22
1614197950000|2021-02-24 20:19:10|||||||||3
1614197960000|2021-02-24 20:19:20|||||||||1
1614197970000|2021-02-24 20:19:30|6610.4|6607.6|6611.4|6608.6|6611.4|6608.6|6610.4|6607.6|25
1614197990000|2021-02-24 20:19:50|6610.4|6607.6|6610.4|6607.6|6610.4|6607.6|6610.4|6607.6|2
1614198000000|2021-02-24 20:20:00|6610.9|6608.1|6610.4|6607.6|6610.9|6608.1|6610.4|6607.6|0
1614198010000|2021-02-24 20:20:10|||||||||11
1614198030000|2021-02-24 20:20:30|6609.4|6606.6|6609.4|6606.6|6609.4|6606.6|6609.4|6606.6|8
1614198050000|2021-02-24 20:20:50|6608.9|6606.1|6608.4|6605.6|6608.9|6606.1|6608.4|6605.6|3
1614198060000|2021-02-24 20:21:00|6608.9|6606.1|6610.4|6607.6|6610.4|6607.6|6608.4|6605.6|24
1614198070000|2021-02-24 20:21:10|6612.4|6609.6|6612.4|6609.6|6612.4|6609.6|6612.4|6609.6|28
1614198080000|2021-02-24 20:21:20|6613.4|6610.6|6613.4|6610.6|6613.9|6611.1|6612.9|6610.1|33
1614198090000|2021-02-24 20:21:30|6612.9|6610.1|6613.4|6610.6|6613.4|6610.6|6612.4|6609.6|6
1614198100000|2021-02-24 20:21:40|6612.9|6610.1|6613.4|6610.6|6613.4|6610.6|6612.9|6610.1|3
1614198110000|2021-02-24 20:21:50|6613.9|6611.1|6614.4|6611.6|6614.4|6611.6|6613.4|6610.6|4
1614198120000|2021-02-24 20:22:00|6613.9|6611.1|6613.4|6610.6|6614.4|6611.6|6613.4|6610.6|22
1614198140000|2021-02-24 20:22:20|||||||||4
1614198160000|2021-02-24 20:22:40|6611.9|6609.1|6612.4|6609.6|6612.4|6609.6|6611.9|6609.1|6
1614198170000|2021-02-24 20:22:50|6612.9|6610.1|6613.4|6610.6|6613.4|6610.6|6612.9|6610.1|2
1614198190000|2021-02-24 20:23:10|6612.9|6610.1|6613.4|6610.6|6613.4|6610.6|6612.9|6610.1|4
1614198200000|2021-02-24 20:23:20|6614.4|6611.6|6614.4|6611.6|6614.9|6612.1|6613.4|6610.6|53
1614198210000|2021-02-24 20:23:30|6613.4|6610.6|6614.4|6611.6|6614.4|6611.6|6613.4|6610.6|42
1614198230000|2021-02-24 20:23:50|6615.4|6612.6|6615.4|6612.6|6615.4|6612.6|6615.4|6612.6|23
1614198240000|2021-02-24 20:24:00|6615.9|6613.1|6615.9|6613.1|6616.4|6613.6|6615.9|6613.1|6
1614198250000|2021-02-24 20:24:10|6616.4|6613.6|6616.4|6613.6|6616.4|6613.6|6616.4|6613.6|2
1614198280000|2021-02-24 20:24:40|||||||||3
1614198300000|2021-02-24 20:25:00|||||||||2
1614198320000|2021-02-24 20:25:20|6615.4|6612.6|6615.4|6612.6|6615.4|6612.6|6614.4|6611.6|10
1614198330000|2021-02-24 20:25:30|6616.4|6613.6|6616.3|6613.5|6616.4|6613.6|6616.3|6613.5|34
1614198340000|2021-02-24 20:25:40|6616.4|6613.6|6615.4|6612.6|6616.4|6613.6|6615.4|6612.6|11
1614198360000|2021-02-24 20:26:00|6614.4|6611.6|6614.3|6611.5|6614.4|6611.6|6614.3|6611.5|8
1614198370000|2021-02-24 20:26:10|6614.4|6611.6|6614.4|6611.6|6614.4|6611.6|6614.3|6611.5|0
1614198380000|2021-02-24 20:26:20|6614.3|6611.5|6614.3|6611.5|6614.4|6611.6|6614.3|6611.5|0
1614198410000|2021-02-24 20:26:50|6615.3|6612.5|6617.3|6614.5|6617.3|6614.5|6615.3|6612.5|40
1614198420000|2021-02-24 20:27:00|6616.8|6614|6616.3|6613.5|6617.3|6614.5|6615.3|6612.5|15
1614198430000|2021-02-24 20:27:10|6615.3|6612.5|6615.3|6612.5|6615.3|6612.5|6615.3|6612.5|3
1614198440000|2021-02-24 20:27:20|6615.8|6613|6615.3|6612.5|6615.8|6613|6615.3|6612.5|3
1614198450000|2021-02-24 20:27:30|6615.8|6613|6615.3|6612.5|6615.8|6613|6615.3|6612.5|3
1614198490000|2021-02-24 20:28:10|6615.8|6613|6615.8|6613|6616.3|6613.5|6615.8|6613|4
1614198500000|2021-02-24 20:28:20|6616.3|6613.5|6616.3|6613.5|6616.3|6613.5|6616.3|6613.5|0
1614198510000|2021-02-24 20:28:30|6615.8|6613|6615.8|6613|6616.3|6613.5|6615.8|6613|3
1614198520000|2021-02-24 20:28:40|6616.3|6613.5|6616.3|6613.5|6616.3|6613.5|6616.3|6613.5|0
1614198550000|2021-02-24 20:29:10|6615.3|6612.5|6616.3|6613.5|6616.3|6613.5|6615.3|6612.5|5
1614198570000|2021-02-24 20:29:30|6616.8|6614|6616.3|6613.5|6616.8|6614|6616.3|6613.5|0
1614198580000|2021-02-24 20:29:40|6616.8|6614|6616.3|6613.5|6616.8|6614|6615.8|6613|2
1614198590000|2021-02-24 20:29:50|6615.8|6613|6615.8|6613|6615.8|6613|6615.8|6613|2
1614198600000|2021-02-24 20:30:00|6616.3|6613.5|6615.8|6613|6616.3|6613.5|6615.8|6613|6
1614198610000|2021-02-24 20:30:10|||||||||1
1614198640000|2021-02-24 20:30:40|6616.3|6613.5|6615.8|6613|6616.3|6613.5|6615.3|6612.5|3
1614198660000|2021-02-24 20:31:00|6615.3|6612.5|6615.3|6612.5|6615.3|6612.5|6614.3|6611.5|6
1614198670000|2021-02-24 20:31:10|6614.8|6612|6615.3|6612.5|6615.3|6612.5|6614.8|6612|4
1614198680000|2021-02-24 20:31:20|6614.8|6612|6616.3|6613.5|6616.3|6613.5|6614.8|6612|8
1614198690000|2021-02-24 20:31:30|6617.8|6615|6618.8|6616|6618.8|6616|6617.8|6615|41
1614198700000|2021-02-24 20:31:40|6619.3|6616.5|6618.8|6616|6619.3|6616.5|6618.8|6616|1
1614198710000|2021-02-24 20:31:50|6618.3|6615.5|6618.8|6616|6618.8|6616|6618.3|6615.5|0
1614198720000|2021-02-24 20:32:00|6619.3|6616.5|6618.8|6616|6619.3|6616.5|6618.8|6616|4
1614198740000|2021-02-24 20:32:20|6618.3|6615.5|6618.3|6615.5|6618.3|6615.5|6618.3|6615.5|0
1614198760000|2021-02-24 20:32:40|6617.8|6615|6618.3|6615.5|6618.3|6615.5|6617.8|6615|17
1614198780000|2021-02-24 20:33:00|6617.8|6615|6618.3|6615.5|6618.3|6615.5|6617.3|6614.5|20
1614198800000|2021-02-24 20:33:20|||||||||38
1614198830000|2021-02-24 20:33:50|||||||||3
1614198840000|2021-02-24 20:34:00|||||||||30
1614198850000|2021-02-24 20:34:10|6619.3|6616.5|6619.8|6617|6620.3|6617.5|6619.3|6616.5|24
1614198860000|2021-02-24 20:34:20|6619.3|6616.5|6619.8|6617|6620.3|6617.5|6619.3|6616.5|4
1614198870000|2021-02-24 20:34:30|6620.3|6617.5|6620.3|6617.5|6620.3|6617.5|6619.8|6617|10
1614198890000|2021-02-24 20:34:50|6620.8|6618|6620.3|6617.5|6620.8|6618|6620.3|6617.5|7
1614198920000|2021-02-24 20:35:20|6620.8|6618|6620.8|6618|6620.8|6618|6620.8|6618|7
1614198930000|2021-02-24 20:35:30|6620.3|6617.5|6620.3|6617.5|6620.3|6617.5|6620.3|6617.5|0
1614198950000|2021-02-24 20:35:50|6619.8|6617|6620.3|6617.5|6620.3|6617.5|6619.8|6617|10
1614198970000|2021-02-24 20:36:10|6621.3|6618.5|6620.3|6617.5|6621.3|6618.5|6620.3|6617.5|1
1614198980000|2021-02-24 20:36:20|6619.3|6616.5|6619.3|6616.5|6619.3|6616.5|6619.3|6616.5|1
1614198990000|2021-02-24 20:36:30|6619.8|6617|6619.8|6617|6620.3|6617.5|6619.8|6617|3
1614199010000|2021-02-24 20:36:50|6620.3|6617.5|6619.8|6617|6620.3|6617.5|6619.8|6617|0
1614199020000|2021-02-24 20:37:00|6620.3|6617.5|6620.3|6617.5|6620.3|6617.5|6619.8|6617|0
1614199040000|2021-02-24 20:37:20|6619.8|6617|6620.3|6617.5|6620.3|6617.5|6619.8|6617|1
1614199050000|2021-02-24 20:37:30|6619.8|6617|6619.8|6617|6619.8|6617|6619.8|6617|1
1614199070000|2021-02-24 20:37:50|6620.3|6617.5|6620.3|6617.5|6620.3|6617.5|6620.3|6617.5|0
1614199080000|2021-02-24 20:38:00|6619.8|6617|6619.8|6617|6619.8|6617|6619.8|6617|7
1614199090000|2021-02-24 20:38:10|6620.3|6617.5|6620.8|6618|6621.3|6618.5|6620.3|6617.5|13
1614199100000|2021-02-24 20:38:20|6621.3|6618.5|6621.3|6618.5|6621.3|6618.5|6621.3|6618.5|0
1614199110000|2021-02-24 20:38:30|6620.8|6618|6621.3|6618.5|6621.3|6618.5|6620.8|6618|2
1614199120000|2021-02-24 20:38:40|6620.8|6618|6620.8|6618|6620.8|6618|6620.3|6617.5|0
1614199130000|2021-02-24 20:38:50|6620.3|6617.5|6620.3|6617.5|6620.3|6617.5|6620.3|6617.5|0
1614199140000|2021-02-24 20:39:00|6620.8|6618|6621.3|6618.5|6621.3|6618.5|6620.8|6618|1
1614199150000|2021-02-24 20:39:10|6620.8|6618|6620.3|6617.5|6620.8|6618|6620.3|6617.5|15
1614199170000|2021-02-24 20:39:30|6621.3|6618.5|6620.8|6618|6621.3|6618.5|6620.8|6618|6
1614199180000|2021-02-24 20:39:40|6620.3|6617.5|6620.8|6618|6620.8|6618|6620.3|6617.5|2
1614199190000|2021-02-24 20:39:50|6620.3|6617.5|6620.8|6618|6620.8|6618|6620.3|6617.5|18
1614199200000|2021-02-24 20:40:00|6620.3|6617.5|6620.3|6617.5|6620.8|6618|6620.3|6617.5|1
1614199210000|2021-02-24 20:40:10|||||||||1
1614199220000|2021-02-24 20:40:20|6619.8|6617|6620.3|6617.5|6620.3|6617.5|6619.8|6617|1
1614199230000|2021-02-24 20:40:30|6621.3|6618.5|6621.3|6618.5|6621.3|6618.5|6621.3|6618.5|15
1614199240000|2021-02-24 20:40:40|6622.3|6619.5|6621.3|6618.5|6622.3|6619.5|6620.3|6617.5|32
1614199250000|2021-02-24 20:40:50|6620.8|6618|6620.8|6618|6621.3|6618.5|6620.8|6618|2
1614199260000|2021-02-24 20:41:00|6621.3|6618.5|6621.3|6618.5|6621.3|6618.5|6621.3|6618.5|0
1614199270000|2021-02-24 20:41:10|||||||||2
1614199350000|2021-02-24 20:42:30|6622.3|6619.5|6622.3|6619.5|6622.3|6619.5|6622.3|6619.5|21
1614199360000|2021-02-24 20:42:40|||||||||26
1614199380000|2021-02-24 20:43:00|6621.8|6619|6621.3|6618.5|6621.8|6619|6621.3|6618.5|2
1614199390000|2021-02-24 20:43:10|6620.3|6617.5|6621.3|6618.5|6621.3|6618.5|6620.3|6617.5|2
1614199400000|2021-02-24 20:43:20|6620.8|6618|6621.3|6618.5|6621.3|6618.5|6620.8|6618|2
1614199410000|2021-02-24 20:43:30|6620.8|6618|6620.3|6617.5|6620.8|6618|6620.3|6617.5|0
1614199420000|2021-02-24 20:43:40|6620.8|6618|6620.3|6617.5|6620.8|6618|6620.3|6617.5|4
1614199430000|2021-02-24 20:43:50|6620.8|6618|6620.8|6618|6620.8|6618|6620.3|6617.5|0
1614199440000|2021-02-24 20:44:00|6620.3|6617.5|6620.3|6617.5|6620.3|6617.5|6620.3|6617.5|0
1614199450000|2021-02-24 20:44:10|||||||||8
1614199460000|2021-02-24 20:44:20|6621.3|6618.5|6621.3|6618.5|6621.3|6618.5|6621.3|6618.5|2
1614199470000|2021-02-24 20:44:30|6620.8|6618|6621.3|6618.5|6621.3|6618.5|6620.8|6618|4
1614199500000|2021-02-24 20:45:00|6620.8|6618|6620.8|6618|6620.8|6618|6620.3|6617.5|1
1614199510000|2021-02-24 20:45:10|6620.3|6617.5|6620.3|6617.5|6620.3|6617.5|6620.3|6617.5|0
1614199520000|2021-02-24 20:45:20|6620.8|6618|6620.8|6618|6620.8|6618|6620.3|6617.5|0
1614199530000|2021-02-24 20:45:30|6621.3|6618.5|6621.3|6618.5|6621.3|6618.5|6621.3|6618.5|2
1614199550000|2021-02-24 20:45:50|||||||||4
1614199610000|2021-02-24 20:46:50|6620.8|6618|6621.3|6618.5|6621.3|6618.5|6620.8|6618|0
1614199620000|2021-02-24 20:47:00|||||||||2
1614199630000|2021-02-24 20:47:10|6621.8|6619|6621.8|6619|6621.8|6619|6621.8|6619|1
1614199640000|2021-02-24 20:47:20|6621.3|6618.5|6622.3|6619.5|6622.3|6619.5|6621.3|6618.5|7
1614199650000|2021-02-24 20:47:30|6621.8|6619|6621.3|6618.5|6622.3|6619.5|6621.3|6618.5|1
1614199670000|2021-02-24 20:47:50|||||||||2
1614199680000|2021-02-24 20:48:00|6621.8|6619|6621.8|6619|6621.8|6619|6621.3|6618.5|2
1614199690000|2021-02-24 20:48:10|6621.3|6618.5|6622.3|6619.5|6622.8|6620|6621.3|6618.5|3
1614199700000|2021-02-24 20:48:20|6623.3|6620.5|6622.8|6620|6623.3|6620.5|6622.8|6620|2
1614199710000|2021-02-24 20:48:30|6622.3|6619.5|6623.3|6620.5|6623.3|6620.5|6622.3|6619.5|7
1614199720000|2021-02-24 20:48:40|6623.8|6621|6623.3|6620.5|6623.8|6621|6623.3|6620.5|0
1614199730000|2021-02-24 20:48:50|6624.3|6621.5|6621.3|6618.5|6624.3|6621.5|6621.3|6618.5|43
1614199750000|2021-02-24 20:49:10|6622.3|6619.5|6621.3|6618.5|6622.3|6619.5|6621.3|6618.5|24
1614199760000|2021-02-24 20:49:20|6622.3|6619.5|6621.3|6618.5|6622.3|6619.5|6621.3|6618.5|5
1614199770000|2021-02-24 20:49:30|6620.8|6618|6621.3|6618.5|6621.3|6618.5|6620.3|6617.5|7
1614199790000|2021-02-24 20:49:50|||||||||1
1614199800000|2021-02-24 20:50:00|6622.3|6619.5|6621.3|6618.5|6622.3|6619.5|6620.8|6618|6
1614199810000|2021-02-24 20:50:10|6622.3|6619.5|6622.3|6619.5|6622.3|6619.5|6622.3|6619.5|8
1614199820000|2021-02-24 20:50:20|6621.3|6618.5|6621.3|6618.5|6621.3|6618.5|6621.3|6618.5|10
1614199830000|2021-02-24 20:50:30|6622.3|6619.5|6622.3|6619.5|6622.3|6619.5|6622.3|6619.5|2
1614199840000|2021-02-24 20:50:40|6621.8|6619|6622.3|6619.5|6622.3|6619.5|6621.8|6619|8
1614199850000|2021-02-24 20:50:50|6621.3|6618.5|6621.3|6618.5|6621.3|6618.5|6621.3|6618.5|8
1614199860000|2021-02-24 20:51:00|6622.3|6619.5|6622.3|6619.5|6622.3|6619.5|6622.3|6619.5|0
1614199870000|2021-02-24 20:51:10|||||||||8
1614199880000|2021-02-24 20:51:20|||||||||1
1614199900000|2021-02-24 20:51:40|6621.3|6618.5|6621.3|6618.5|6621.8|6619|6621.3|6618.5|46
1614199920000|2021-02-24 20:52:00|6621.8|6619|6622.3|6619.5|6622.3|6619.5|6621.8|6619|3
1614199930000|2021-02-24 20:52:10|6621.3|6618.5|6622.3|6619.5|6622.3|6619.5|6621.3|6618.5|17
1614199970000|2021-02-24 20:52:50|6621.3|6618.5|6621.3|6618.5|6621.3|6618.5|6621.3|6618.5|9
1614199980000|2021-02-24 20:53:00|||||||||11
1614199990000|2021-02-24 20:53:10|||||||||5
1614200000000|2021-02-24 20:53:20|6621.8|6619|6621.3|6618.5|6621.8|6619|6621.3|6618.5|0
1614200010000|2021-02-24 20:53:30|6621.8|6619|6623.3|6620.5|6623.3|6620.5|6621.3|6618.5|8
1614200020000|2021-02-24 20:53:40|||||||||1
1614200040000|2021-02-24 20:54:00|||||||||1
1614200050000|2021-02-24 20:54:10|6624.3|6621.5|6624.3|6621.5|6624.3|6621.5|6624.3|6621.5|8
1614200080000|2021-02-24 20:54:40|6623.3|6620.5|6623.3|6620.5|6623.3|6620.5|6623.3|6620.5|35
1614200090000|2021-02-24 20:54:50|||||||||8
1614200110000|2021-02-24 20:55:10|6622.3|6619.5|6622.3|6619.5|6622.3|6619.5|6622.3|6619.5|14
1614200120000|2021-02-24 20:55:20|6621.8|6619|6622.3|6619.5|6622.3|6619.5|6621.3|6618.5|21
1614200130000|2021-02-24 20:55:30|||||||||3
1614200140000|2021-02-24 20:55:40|||||||||15
1614200150000|2021-02-24 20:55:50|6623.3|6620.5|6623.3|6620.5|6623.3|6620.5|6623.3|6620.5|20
1614200170000|2021-02-24 20:56:10|6624.3|6621.5|6623.8|6621|6624.3|6621.5|6623.3|6620.5|3
1614200180000|2021-02-24 20:56:20|6624.3|6621.5|6624.3|6621.5|6624.3|6621.5|6624.3|6621.5|5
1614200190000|2021-02-24 20:56:30|6625.3|6622.5|6626.3|6623.5|6626.3|6623.5|6625.3|6622.5|26
1614200200000|2021-02-24 20:56:40|||||||||19
1614200210000|2021-02-24 20:56:50|6625.3|6622.5|6626.3|6623.5|6626.3|6623.5|6625.3|6622.5|5
1614200240000|2021-02-24 20:57:20|||||||||1
1614200250000|2021-02-24 20:57:30|6626.8|6624|6627.3|6624.5|6627.3|6624.5|6626.8|6624|7
1614200260000|2021-02-24 20:57:40|||||||||1
1614200280000|2021-02-24 20:58:00|6626.3|6623.5|6628.3|6625.5|6628.3|6625.5|6626.3|6623.5|109
1614200290000|2021-02-24 20:58:10|6627.3|6624.5|6627.3|6624.5|6627.3|6624.5|6626.3|6623.5|25
1614200300000|2021-02-24 20:58:20|||||||||6
1614200310000|2021-02-24 20:58:30|6626.3|6623.5|6626.3|6623.5|6626.3|6623.5|6625.3|6622.5|5
1614200320000|2021-02-24 20:58:40|6625.8|6623|6626.3|6623.5|6626.3|6623.5|6625.3|6622.5|14
1614200330000|2021-02-24 20:58:50|||||||||5
1614200340000|2021-02-24 20:59:00|6625.3|6622.5|6625.3|6622.5|6625.3|6622.5|6624.3|6621.5|30
1614200350000|2021-02-24 20:59:10|6626.3|6623.5|6626.3|6623.5|6626.3|6623.5|6626.3|6623.5|2
1614200360000|2021-02-24 20:59:20|6625.8|6623|6625.3|6622.5|6626.3|6623.5|6625.3|6622.5|25
1614200370000|2021-02-24 20:59:30|6624.3|6621.5|6625.3|6622.5|6625.3|6622.5|6624.3|6621.5|12
1614200380000|2021-02-24 20:59:40|||||||||8
1614200390000|2021-02-24 20:59:50|6624.8|6622|6627.3|6624.5|6627.3|6624.5|6624.3|6621.5|167
1614200400000|2021-02-24 21:00:00|6628.3|6625.5|6627.3|6624.5|6628.3|6625.5|6627.3|6624.5|23
1614200410000|2021-02-24 21:00:10|6627.8|6625|6627.8|6625|6627.8|6625|6627.8|6625|0
1614200420000|2021-02-24 21:00:20|6627.3|6624.5|6628.3|6625.5|6628.8|6626|6627.3|6624.5|41
1614200430000|2021-02-24 21:00:30|6627.8|6625|6627.3|6624.5|6627.8|6625|6627.3|6624.5|5
1614200440000|2021-02-24 21:00:40|6627.8|6625|6627.8|6625|6627.8|6625|6627.8|6625|2
1614200460000|2021-02-24 21:01:00|6627.3|6624.5|6627.8|6625|6628.9|6625.5|6627.3|6624.5|46
1614200470000|2021-02-24 21:01:10|6627.3|6624.5|6627.3|6624.5|6627.3|6624.5|6626.8|6624|0
1614200480000|2021-02-24 21:01:20|6627.8|6625|6629.3|6626.5|6629.3|6626.5|6627.8|6625|2
1614200490000|2021-02-24 21:01:30|6628.8|6626|6629.3|6626.5|6629.3|6626.5|6628.8|6626|2
1614200500000|2021-02-24 21:01:40|6628.8|6626|6629.3|6626.5|6629.3|6626.5|6628.8|6626|4
1614200510000|2021-02-24 21:01:50|6628.8|6626|6629.3|6626.5|6629.3|6626.5|6628.8|6626|9
1614200520000|2021-02-24 21:02:00|6628.3|6625.5|6628.8|6626|6629.3|6626.5|6628.3|6625.5|7
1614200540000|2021-02-24 21:02:20|||||||||1
1614200550000|2021-02-24 21:02:30|6628.3|6625.5|6628.3|6625.5|6628.8|6626|6628.3|6625.5|2
1614200560000|2021-02-24 21:02:40|||||||||5
1614200570000|2021-02-24 21:02:50|6629.3|6626.5|6629.8|6627|6630.3|6627.5|6629.3|6626.5|9
1614200580000|2021-02-24 21:03:00|6629.3|6626.5|6629.3|6626.5|6629.3|6626.5|6629.3|6626.5|1
1614200590000|2021-02-24 21:03:10|||||||||1
1614200600000|2021-02-24 21:03:20|6628.8|6626|6627.3|6624.5|6629.3|6626.5|6627.3|6624.5|39
1614200620000|2021-02-24 21:03:40|6628.3|6625.5|6628.3|6625.5|6629.3|6626.5|6628.3|6625.5|54
1614200630000|2021-02-24 21:03:50|6629.3|6626.5|6629.3|6626.5|6629.3|6626.5|6628.8|6626|95
1614200640000|2021-02-24 21:04:00|6630.3|6627.5|6629.8|6627|6630.3|6627.5|6629.8|6627|115
1614200650000|2021-02-24 21:04:10|6629.3|6626.5|6629.3|6626.5|6629.3|6626.5|6629.3|6626.5|0
1614200660000|2021-02-24 21:04:20|6629.8|6627|6629.8|6627|6629.8|6627|6629.8|6627|19
1614200670000|2021-02-24 21:04:30|6630.3|6627.5|6630.3|6627.5|6630.3|6627.5|6630.3|6627.5|0
1614200680000|2021-02-24 21:04:40|6629.8|6627|6629.8|6627|6629.8|6627|6629.8|6627|0
1614200690000|2021-02-24 21:04:50|6630.3|6627.5|6629.8|6627|6631.3|6628.5|6629.8|6627|57
1614200700000|2021-02-24 21:05:00|6630.3|6627.5|6629.8|6627|6630.3|6627.5|6629.8|6627|7
1614200710000|2021-02-24 21:05:10|6630.3|6627.5|6629.8|6627|6630.3|6627.5|6629.8|6627|2
1614200720000|2021-02-24 21:05:20|6630.3|6627.5|6630.3|6627.5|6630.3|6627.5|6630.3|6627.5|0
1614200730000|2021-02-24 21:05:30|6629.8|6627|6630.3|6627.5|6630.3|6627.5|6629.8|6627|0
1614200740000|2021-02-24 21:05:40|||||||||1
1614200750000|2021-02-24 21:05:50|6629.8|6627|6630.3|6627.5|6630.3|6627.5|6629.8|6627|4
1614200760000|2021-02-24 21:06:00|6629.8|6627|6630.8|6628|6631.3|6628.5|6629.3|6626.5|13
1614200770000|2021-02-24 21:06:10|6632.3|6629.5|6634.8|6632|6635.3|6632.5|6631.3|6628.5|96
1614200780000|2021-02-24 21:06:20|6636.3|6633.5|6634.8|6632|6637.3|6634.5|6634.3|6631.5|256
1614200790000|2021-02-24 21:06:30|6634.3|6631.5|6634.8|6632|6635.3|6632.5|6634.3|6631.5|11
1614200800000|2021-02-24 21:06:40|6635.3|6632.5|6637.3|6634.5|6637.3|6634.5|6634.3|6631.5|33
1614200810000|2021-02-24 21:06:50|6636.8|6634|6638.3|6635.5|6638.3|6635.5|6636.8|6634|39
1614200820000|2021-02-24 21:07:00|6637.8|6635|6638.3|6635.5|6638.3|6635.5|6637.8|6635|5
1614200830000|2021-02-24 21:07:10|6637.3|6634.5|6637.3|6634.5|6638.3|6635.5|6637.3|6634.5|34
1614200840000|2021-02-24 21:07:20|||||||||11
1614200850000|2021-02-24 21:07:30|6638.3|6635.5|6638.8|6636|6638.8|6636|6637.3|6634.5|14
1614200860000|2021-02-24 21:07:40|6638.3|6635.5|6640.3|6637.5|6641.3|6638.5|6638.3|6635.5|83
1614200870000|2021-02-24 21:07:50|6640.8|6638|6639.3|6636.5|6640.8|6638|6639.3|6636.5|5
1614200880000|2021-02-24 21:08:00|6639.8|6637|6639.8|6637|6639.8|6637|6639.8|6637|0
1614200890000|2021-02-24 21:08:10|6640.3|6637.5|6639.3|6636.5|6640.3|6637.5|6639.3|6636.5|1
1614200900000|2021-02-24 21:08:20|6640.3|6637.5|6639.3|6636.5|6640.8|6638|6639.3|6636.5|7
1614200910000|2021-02-24 21:08:30|6640.3|6637.5|6638.8|6636|6640.3|6637.5|6638.8|6636|13
1614200920000|2021-02-24 21:08:40|6639.3|6636.5|6638.8|6636|6639.3|6636.5|6638.3|6635.5|3
1614200930000|2021-02-24 21:08:50|6638.3|6635.5|6638.8|6636|6638.8|6636|6638.3|6635.5|1
1614200940000|2021-02-24 21:09:00|6638.3|6635.5|6638.3|6635.5|6638.3|6635.5|6637.8|6635|1
1614200950000|2021-02-24 21:09:10|6637.8|6635|6637.3|6634.5|6637.8|6635|6637.3|6634.5|2
1614200960000|2021-02-24 21:09:20|6637.8|6635|6637.8|6635|6638.3|6635.5|6637.8|6635|6
1614200970000|2021-02-24 21:09:30|6638.3|6635.5|6637.8|6635|6638.3|6635.5|6637.8|6635|0
1614200980000|2021-02-24 21:09:40|6638.3|6635.5|6638.3|6635.5|6638.3|6635.5|6638.3|6635.5|0
1614200990000|2021-02-24 21:09:50|6638.8|6636|6638.8|6636|6639.3|6636.5|6638.8|6636|14
1614201000000|2021-02-24 21:10:00|6639.3|6636.5|6638.8|6636|6639.8|6637|6638.8|6636|4
1614201010000|2021-02-24 21:10:10|6639.3|6636.5|6639.8|6637|6640.3|6637.5|6638.8|6636|4
1614201020000|2021-02-24 21:10:20|6640.3|6637.5|6639.8|6637|6640.3|6637.5|6638.8|6636|11
1614201030000|2021-02-24 21:10:30|6638.8|6636|6638.8|6636|6638.8|6636|6638.8|6636|2
1614201070000|2021-02-24 21:11:10|6639.3|6636.5|6638.3|6635.5|6639.3|6636.5|6638.3|6635.5|4
1614201080000|2021-02-24 21:11:20|6639.3|6636.5|6639.3|6636.5|6639.3|6636.5|6639.3|6636.5|28
1614201120000|2021-02-24 21:12:00|6637.8|6635|6637.8|6635|6637.8|6635|6637.8|6635|6
1614201140000|2021-02-24 21:12:20|6638.3|6635.5|6637.8|6635|6638.3|6635.5|6637.8|6635|0
1614201150000|2021-02-24 21:12:30|6637.7|6634.9|6637.8|6635|6637.8|6635|6637.7|6634.9|0
1614201160000|2021-02-24 21:12:40|6638.3|6635.5|6637.7|6634.9|6638.3|6635.5|6637.7|6634.9|5
1614201170000|2021-02-24 21:12:50|6638.2|6635.4|6638.7|6635.9|6638.8|6636|6637.8|6635|3
1614201180000|2021-02-24 21:13:00|6638.8|6636|6638.7|6635.9|6639.3|6636.5|6638.3|6635.5|9
1614201190000|2021-02-24 21:13:10|6638.8|6636|6638.7|6635.9|6639.3|6636.5|6638.7|6635.9|2
1614201200000|2021-02-24 21:13:20|6638.3|6635.5|6638.7|6635.9|6638.7|6635.9|6638.3|6635.5|1
1614201210000|2021-02-24 21:13:30|||||||||3
1614201220000|2021-02-24 21:13:40|||||||||1
1614201230000|2021-02-24 21:13:50|6638.2|6635.4|6639.2|6636.4|6639.2|6636.4|6638.2|6635.4|1
1614201240000|2021-02-24 21:14:00|6638.8|6636|6638.7|6635.9|6638.8|6636|6638.2|6635.4|3
1614201250000|2021-02-24 21:14:10|6638.8|6636|6638.7|6635.9|6639.2|6636.4|6638.7|6635.9|1
1614201260000|2021-02-24 21:14:20|6638.2|6635.4|6638.2|6635.4|6638.3|6635.5|6637.7|6634.9|1
1614201280000|2021-02-24 21:14:40|6640.2|6637.4|6640.2|6637.4|6640.2|6637.4|6640.2|6637.4|47
1614201290000|2021-02-24 21:14:50|6640.7|6637.9|6640.2|6637.4|6640.7|6637.9|6640.2|6637.4|1
1614201330000|2021-02-24 21:15:30|6640.7|6637.9|6641.2|6638.4|6641.2|6638.4|6640.2|6637.4|11
1614201340000|2021-02-24 21:15:40|6640.7|6637.9|6640.7|6637.9|6641.2|6638.4|6640.7|6637.9|3
1614201350000|2021-02-24 21:15:50|6641.2|6638.4|6641.2|6638.4|6641.2|6638.4|6640.7|6637.9|43
1614201360000|2021-02-24 21:16:00|6640.7|6637.9|6640.2|6637.4|6640.7|6637.9|6639.2|6636.4|6
1614201370000|2021-02-24 21:16:10|6639.7|6636.9|6639.7|6636.9|6640.2|6637.4|6639.7|6636.9|0
1614201380000|2021-02-24 21:16:20|6640.2|6637.4|6640.2|6637.4|6640.2|6637.4|6639.2|6636.4|46
1614201390000|2021-02-24 21:16:30|||||||||1
1614201400000|2021-02-24 21:16:40|6641.2|6638.4|6639.7|6636.9|6641.2|6638.4|6639.2|6636.4|243
1614201420000|2021-02-24 21:17:00|6639.2|6636.4|6640.7|6637.9|6640.7|6637.9|6639.2|6636.4|70
1614201430000|2021-02-24 21:17:10|6639.7|6636.9|6640.2|6637.4|6640.2|6637.4|6639.7|6636.9|1
1614201440000|2021-02-24 21:17:20|6639.7|6636.9|6639.7|6636.9|6640.2|6637.4|6639.7|6636.9|8
1614201450000|2021-02-24 21:17:30|||||||||5
1614201460000|2021-02-24 21:17:40|6639.2|6636.4|6639.7|6636.9|6639.7|6636.9|6639.2|6636.4|4
1614201470000|2021-02-24 21:17:50|6640.2|6637.4|6640.2|6637.4|6640.2|6637.4|6640.2|6637.4|0
1614201480000|2021-02-24 21:18:00|6639.7|6636.9|6639.2|6636.4|6639.7|6636.9|6639.2|6636.4|0
1614201500000|2021-02-24 21:18:20|6638.7|6635.9|6638.2|6635.4|6639.2|6636.4|6637.7|6634.9|22
1614201510000|2021-02-24 21:18:30|6637.7|6634.9|6638.2|6635.4|6639.2|6636.4|6637.7|6634.9|11
1614201520000|2021-02-24 21:18:40|6638.7|6635.9|6639.2|6636.4|6639.2|6636.4|6638.7|6635.9|27
1614201530000|2021-02-24 21:18:50|6638.7|6635.9|6639.2|6636.4|6639.2|6636.4|6638.7|6635.9|1
1614201540000|2021-02-24 21:19:00|6638.7|6635.9|6640.2|6637.4|6640.2|6637.4|6638.7|6635.9|10
1614201550000|2021-02-24 21:19:10|6639.7|6636.9|6639.7|6636.9|6639.7|6636.9|6639.7|6636.9|0
1614201560000|2021-02-24 21:19:20|6640.2|6637.4|6640.2|6637.4|6640.2|6637.4|6639.7|6636.9|534
1614201590000|2021-02-24 21:19:50|6639.7|6636.9|6640.2|6637.4|6640.2|6637.4|6639.7|6636.9|3
1614201600000|2021-02-24 21:20:00|6639.2|6636.4|6639.2|6636.4|6639.2|6636.4|6639.2|6636.4|1
1614201610000|2021-02-24 21:20:10|6638.2|6635.4|6637.2|6634.4|6638.7|6635.9|6637.2|6634.4|16
1614201620000|2021-02-24 21:20:20|6636.7|6633.9|6636.2|6633.4|6637.2|6634.4|6636.2|6633.4|2
1614201630000|2021-02-24 21:20:30|6635.7|6632.9|6635.2|6632.4|6636.2|6633.4|6634.2|6631.4|6
1614201640000|2021-02-24 21:20:40|6634.7|6631.9|6634.7|6631.9|6635.2|6632.4|6634.7|6631.9|30
1614201650000|2021-02-24 21:20:50|6635.2|6632.4|6636.7|6633.9|6636.7|6633.9|6635.2|6632.4|11
1614201660000|2021-02-24 21:21:00|6637.2|6634.4|6637.2|6634.4|6637.2|6634.4|6636.7|6633.9|10
1614201670000|2021-02-24 21:21:10|6638.2|6635.4|6637.7|6634.9|6638.2|6635.4|6637.7|6634.9|13
1614201680000|2021-02-24 21:21:20|6637.2|6634.4|6637.2|6634.4|6637.7|6634.9|6637.2|6634.4|0
1614201690000|2021-02-24 21:21:30|6637.7|6634.9|6636.2|6633.4|6638.2|6635.4|6633.7|6630.9|136
1614201700000|2021-02-24 21:21:40|6635.7|6632.9|6636.2|6633.4|6636.2|6633.4|6635.7|6632.9|11
1614201720000|2021-02-24 21:22:00|6635.2|6632.4|6635.2|6632.4|6635.7|6632.9|6635.2|6632.4|1
1614201750000|2021-02-24 21:22:30|6635.7|6632.9|6638.2|6635.4|6638.2|6635.4|6635.7|6632.9|68
1614201760000|2021-02-24 21:22:40|6637.7|6634.9|6637.7|6634.9|6637.7|6634.9|6637.7|6634.9|0
1614201770000|2021-02-24 21:22:50|6637.2|6634.4|6637.2|6634.4|6637.2|6634.4|6637.2|6634.4|0
1614201810000|2021-02-24 21:23:30|6638.8|6634.8|6638.2|6635.4|6638.8|6635.4|6637.7|6634.8|2
1614201820000|2021-02-24 21:23:40|6637.7|6634.9|6637.7|6634.9|6638.2|6635.4|6637.7|6634.9|0
1614201840000|2021-02-24 21:24:00|6640.2|6637.4|6640.2|6637.4|6641.2|6638.4|6639.7|6636.9|10
1614201850000|2021-02-24 21:24:10|6639.7|6636.9|6639.7|6636.9|6640.2|6637.4|6639.7|6636.9|0
1614201860000|2021-02-24 21:24:20|6640.2|6637.4|6640.2|6637.4|6640.2|6637.4|6640.2|6637.4|0
1614201870000|2021-02-24 21:24:30|6639.7|6636.9|6641.2|6638.4|6641.2|6638.4|6639.2|6636.4|2
1614201880000|2021-02-24 21:24:40|6640.7|6637.9|6639.7|6636.9|6641.2|6638.4|6639.7|6636.9|0
1614201890000|2021-02-24 21:24:50|6640.2|6637.4|6639.7|6636.9|6640.2|6637.4|6639.7|6636.9|0
1614201900000|2021-02-24 21:25:00|6639.2|6636.4|6640.2|6637.4|6640.2|6637.4|6639.2|6636.4|5
1614201920000|2021-02-24 21:25:20|6639.7|6636.9|6640.2|6637.4|6640.2|6637.4|6639.7|6636.9|1
1614201930000|2021-02-24 21:25:30|6639.7|6636.9|6640.2|6637.4|6640.2|6637.4|6639.7|6636.9|0
1614201940000|2021-02-24 21:25:40|6639.2|6636.4|6639.2|6636.4|6639.2|6636.4|6639.2|6636.4|2
1614201960000|2021-02-24 21:26:00|6640.2|6637.4|6639.2|6636.4|6640.2|6637.4|6639.2|6636.4|4
1614201970000|2021-02-24 21:26:10|6638.7|6635.9|6638.7|6635.9|6638.7|6635.9|6638.7|6635.9|1
1614201980000|2021-02-24 21:26:20|6639.2|6636.4|6638.7|6635.9|6639.2|6636.4|6638.7|6635.9|2
1614201990000|2021-02-24 21:26:30|6639.2|6636.4|6639.2|6636.4|6639.2|6636.4|6639.2|6636.4|0
1614202000000|2021-02-24 21:26:40|6638.2|6635.4|6638.2|6635.4|6638.2|6635.4|6638.2|6635.4|1
1614202010000|2021-02-24 21:26:50|||||||||1
1614202020000|2021-02-24 21:27:00|6637.7|6634.9|6638.2|6635.4|6638.2|6635.4|6637.7|6634.9|1
1614202030000|2021-02-24 21:27:10|||||||||2
1614202040000|2021-02-24 21:27:20|6637.7|6634.9|6638.2|6635.4|6638.2|6635.4|6637.7|6634.9|1
1614202050000|2021-02-24 21:27:30|6637.7|6634.9|6638.2|6635.4|6638.2|6635.4|6637.7|6634.9|3
1614202060000|2021-02-24 21:27:40|6637.7|6634.9|6638.2|6635.4|6638.2|6635.4|6637.7|6634.9|0
1614202070000|2021-02-24 21:27:50|6637.7|6634.9|6638.2|6635.4|6638.2|6635.4|6637.7|6634.9|1
1614202080000|2021-02-24 21:28:00|6637.7|6634.9|6638.7|6635.9|6638.7|6635.9|6637.7|6634.9|6
1614202100000|2021-02-24 21:28:20|6636.2|6633.4|6636.2|6633.4|6636.2|6633.4|6636.2|6633.4|28
1614202110000|2021-02-24 21:28:30|6637.2|6634.4|6637.2|6634.4|6637.7|6634.9|6637.2|6634.4|4
1614202130000|2021-02-24 21:28:50|6636.7|6633.9|6637.2|6634.4|6637.2|6634.4|6636.7|6633.9|0
1614202140000|2021-02-24 21:29:00|6637.7|6634.9|6638.7|6635.9|6638.7|6635.9|6637.7|6634.9|6
1614202150000|2021-02-24 21:29:10|6638.2|6635.4|6638.7|6635.9|6638.7|6635.9|6638.2|6635.4|1
1614202160000|2021-02-24 21:29:20|6638.2|6635.4|6638.2|6635.4|6638.2|6635.4|6638.2|6635.4|0
1614202180000|2021-02-24 21:29:40|6639.2|6636.4|6638.2|6635.4|6639.2|6636.4|6638.2|6635.4|2
1614202190000|2021-02-24 21:29:50|||||||||1
1614202200000|2021-02-24 21:30:00|6637.2|6634.4|6638.2|6635.4|6638.7|6635.9|6636.7|6633.9|4
1614202210000|2021-02-24 21:30:10|6637.7|6634.9|6638.2|6635.4|6638.2|6635.4|6637.7|6634.9|0
1614202220000|2021-02-24 21:30:20|6637.7|6634.9|6637.2|6634.4|6637.7|6634.9|6637.2|6634.4|0
1614202230000|2021-02-24 21:30:30|6637.7|6634.9|6638.2|6635.4|6638.7|6635.9|6637.2|6634.4|2
1614202240000|2021-02-24 21:30:40|6638.7|6635.9|6638.2|6635.4|6638.7|6635.9|6638.2|6635.4|0
1614202250000|2021-02-24 21:30:50|6638.7|6635.9|6637.7|6634.9|6638.7|6635.9|6637.2|6634.4|0
1614202260000|2021-02-24 21:31:00|6638.2|6635.4|6638.2|6635.4|6638.2|6635.4|6638.2|6635.4|0
1614202270000|2021-02-24 21:31:10|||||||||1
1614202280000|2021-02-24 21:31:20|6639.7|6636.9|6638.2|6635.4|6639.7|6636.9|6638.2|6635.4|10
1614202290000|2021-02-24 21:31:30|6638.7|6635.9|6638.2|6635.4|6638.7|6635.9|6638.2|6635.4|1
1614202310000|2021-02-24 21:31:50|6637.7|6634.9|6637.7|6634.9|6638.2|6635.4|6637.7|6634.9|3
1614202320000|2021-02-24 21:32:00|6638.2|6635.4|6637.7|6634.9|6638.2|6635.4|6637.7|6634.9|0
1614202340000|2021-02-24 21:32:20|6637.2|6634.4|6638.7|6635.9|6638.7|6635.9|6637.2|6634.4|17
1614202360000|2021-02-24 21:32:40|6638.2|6635.4|6638.7|6635.9|6638.7|6635.9|6638.2|6635.4|1
1614202380000|2021-02-24 21:33:00|6639.2|6636.4|6639.2|6636.4|6639.2|6636.4|6639.2|6636.4|0
1614202400000|2021-02-24 21:33:20|6641.2|6638.4|6641.2|6638.4|6641.2|6638.4|6641.2|6638.4|9
1614202410000|2021-02-24 21:33:30|||||||||102
1614202420000|2021-02-24 21:33:40|6640.7|6637.9|6640.2|6637.4|6640.7|6637.9|6640.2|6637.4|0
1614202430000|2021-02-24 21:33:50|||||||||1
1614202440000|2021-02-24 21:34:00|6639.7|6636.9|6639.7|6636.9|6640.2|6637.4|6639.7|6636.9|1
1614202450000|2021-02-24 21:34:10|6640.2|6637.4|6640.2|6637.4|6640.2|6637.4|6639.7|6636.9|1
1614202460000|2021-02-24 21:34:20|||||||||30
1614202480000|2021-02-24 21:34:40|6639.7|6636.9|6639.7|6636.9|6639.7|6636.9|6639.7|6636.9|11
1614202490000|2021-02-24 21:34:50|6640.2|6637.4|6639.7|6636.9|6640.2|6637.4|6639.7|6636.9|1
1614202500000|2021-02-24 21:35:00|6640.2|6637.4|6640.2|6637.4|6640.2|6637.4|6640.2|6637.4|0
1614202510000|2021-02-24 21:35:10|6640.7|6637.9|6640.7|6637.9|6640.7|6637.9|6640.7|6637.9|1
1614202520000|2021-02-24 21:35:20|6641.2|6638.4|6641.2|6638.4|6641.2|6638.4|6641.2|6638.4|1
1614202550000|2021-02-24 21:35:50|||||||||20
1614202560000|2021-02-24 21:36:00|6640.7|6637.9|6640.2|6637.4|6641.2|6638.4|6639.7|6636.9|2
1614202570000|2021-02-24 21:36:10|||||||||21
1614202580000|2021-02-24 21:36:20|6640.7|6637.9|6641.2|6638.4|6641.2|6638.4|6640.7|6637.9|4
1614202590000|2021-02-24 21:36:30|||||||||19
1614202600000|2021-02-24 21:36:40|||||||||15
1614202610000|2021-02-24 21:36:50|||||||||14
1614202620000|2021-02-24 21:37:00|6640.7|6637.9|6639.7|6636.9|6641.2|6638.4|6639.7|6636.9|12
1614202640000|2021-02-24 21:37:20|||||||||1
1614202650000|2021-02-24 21:37:30|6639.2|6636.4|6639.2|6636.4|6639.2|6636.4|6639.2|6636.4|0
1614202660000|2021-02-24 21:37:40|||||||||1
1614202670000|2021-02-24 21:37:50|6639.7|6636.9|6639.7|6636.9|6639.7|6636.9|6639.7|6636.9|2
1614202690000|2021-02-24 21:38:10|||||||||1
1614202700000|2021-02-24 21:38:20|6639.2|6636.4|6639.2|6636.4|6639.2|6636.4|6639.2|6636.4|1
1614202730000|2021-02-24 21:38:50|||||||||3
1614202740000|2021-02-24 21:39:00|6638.2|6635.4|6638.2|6635.4|6638.2|6635.4|6638.2|6635.4|1
1614202750000|2021-02-24 21:39:10|||||||||1
1614202760000|2021-02-24 21:39:20|6638.7|6635.9|6639.2|6636.4|6639.7|6636.9|6638.7|6635.9|23
1614202770000|2021-02-24 21:39:30|6639.7|6636.9|6639.7|6636.9|6639.7|6636.9|6639.7|6636.9|0
1614202780000|2021-02-24 21:39:40|6640.7|6637.9|6642.2|6639.4|6643.2|6640.4|6640.7|6637.9|113
1614202790000|2021-02-24 21:39:50|||||||||101
1614202800000|2021-02-24 21:40:00|6642.7|6639.9|6642.2|6639.4|6643.2|6640.4|6642.2|6639.4|6
1614202810000|2021-02-24 21:40:10|6642.7|6639.9|6642.2|6639.4|6642.7|6639.9|6642.2|6639.4|2
1614202820000|2021-02-24 21:40:20|6641.7|6638.9|6641.2|6638.4|6641.7|6638.9|6639.7|6636.8|57
1614202830000|2021-02-24 21:40:30|6640.7|6637.9|6640.7|6637.9|6641.2|6638.4|6639.7|6636.9|14
1614202840000|2021-02-24 21:40:40|||||||||5
1614202850000|2021-02-24 21:40:50|6640.2|6637.4|6640.2|6637.4|6640.2|6637.4|6639.7|6636.9|7
1614202860000|2021-02-24 21:41:00|6641.2|6638.4|6641.2|6638.4|6641.2|6638.4|6641.2|6638.4|6
1614202870000|2021-02-24 21:41:10|||||||||3
1614202880000|2021-02-24 21:41:20|6640.2|6637.4|6640.2|6637.4|6640.2|6637.4|6640.2|6637.4|1
1614202890000|2021-02-24 21:41:30|6640.7|6637.9|6640.2|6637.4|6640.7|6637.9|6640.2|6637.4|0
1614202900000|2021-02-24 21:41:40|||||||||1
1614202960000|2021-02-24 21:42:40|6639.7|6636.9|6638.7|6635.9|6639.7|6636.9|6638.7|6635.9|6
1614202970000|2021-02-24 21:42:50|6639.2|6636.4|6638.2|6635.4|6639.2|6636.4|6638.2|6635.4|0
1614202980000|2021-02-24 21:43:00|6638.7|6635.9|6638.2|6635.4|6638.7|6635.9|6638.2|6635.4|55
1614202990000|2021-02-24 21:43:10|6639.2|6636.4|6639.2|6636.4|6639.2|6636.4|6639.2|6636.4|2
1614203000000|2021-02-24 21:43:20|||||||||6
1614203010000|2021-02-24 21:43:30|||||||||1
1614203020000|2021-02-24 21:43:40|||||||||21
1614203040000|2021-02-24 21:44:00|||||||||3
1614203060000|2021-02-24 21:44:20|6641.2|6638.4|6641.2|6638.4|6641.2|6638.4|6641.2|6638.4|25
1614203070000|2021-02-24 21:44:30|6639.2|6636.4|6639.2|6636.4|6639.7|6636.9|6639.2|6636.4|14
1614203080000|2021-02-24 21:44:40|||||||||1
1614203090000|2021-02-24 21:44:50|6639.7|6636.9|6639.7|6636.9|6639.7|6636.9|6639.7|6636.9|0
1614203100000|2021-02-24 21:45:00|6639.2|6636.4|6638.7|6635.9|6641.2|6638.4|6638.2|6635.4|11
1614203110000|2021-02-24 21:45:10|6639.2|6636.4|6639.7|6636.9|6640.2|6637.4|6639.2|6636.4|0
1614203120000|2021-02-24 21:45:20|6639.2|6636.4|6643.2|6640.4|6643.2|6640.4|6639.2|6636.4|19
1614203160000|2021-02-24 21:46:00|6642.7|6639.9|6642.2|6639.4|6642.7|6639.9|6642.2|6639.4|3
1614203180000|2021-02-24 21:46:20|||||||||2
1614203190000|2021-02-24 21:46:30|6641.2|6638.4|6640.2|6637.4|6641.2|6638.4|6640.2|6637.4|3
1614203210000|2021-02-24 21:46:50|6640.7|6637.9|6640.2|6637.4|6641.2|6638.4|6640.2|6637.4|2
1614203230000|2021-02-24 21:47:10|6640.7|6637.9|6641.2|6638.4|6641.2|6638.4|6640.7|6637.9|0
1614203240000|2021-02-24 21:47:20|||||||||3
1614203250000|2021-02-24 21:47:30|||||||||1
1614203270000|2021-02-24 21:47:50|6641.7|6638.9|6641.2|6638.4|6641.7|6638.9|6641.2|6638.4|5
1614203300000|2021-02-24 21:48:20|6642.2|6639.4|6641.7|6638.9|6642.2|6639.4|6641.7|6638.9|3
1614203310000|2021-02-24 21:48:30|6642.2|6639.4|6642.2|6639.4|6642.2|6639.4|6641.7|6638.9|0
1614203320000|2021-02-24 21:48:40|6642.7|6639.9|6642.2|6639.4|6642.7|6639.9|6642.2|6639.4|0
1614203340000|2021-02-24 21:49:00|6641.7|6638.9|6641.2|6638.4|6641.7|6638.9|6641.2|6638.4|0
1614203350000|2021-02-24 21:49:10|6640.7|6637.9|6640.2|6637.4|6640.7|6637.9|6640.2|6637.4|9
1614203360000|2021-02-24 21:49:20|6641.2|6638.4|6641.2|6638.4|6641.7|6638.9|6641.2|6638.4|2
1614203370000|2021-02-24 21:49:30|6641.7|6638.9|6640.7|6637.9|6641.7|6638.9|6640.2|6637.4|3
1614203380000|2021-02-24 21:49:40|6641.2|6638.4|6642.2|6639.4|6642.7|6639.9|6641.2|6638.4|5
1614203390000|2021-02-24 21:49:50|6642.7|6639.9|6643.2|6640.4|6643.2|6640.4|6642.7|6639.9|3
1614203400000|2021-02-24 21:50:00|6643.7|6640.9|6643.2|6640.4|6644.2|6641.4|6643.2|6640.4|2
1614203420000|2021-02-24 21:50:20|6641.7|6638.9|6642.2|6639.4|6642.2|6639.4|6641.7|6638.9|18
1614203430000|2021-02-24 21:50:30|6641.2|6638.4|6642.2|6639.4|6642.2|6639.4|6641.2|6638.4|1
1614203440000|2021-02-24 21:50:40|||||||||1
1614203460000|2021-02-24 21:51:00|6641.2|6638.4|6641.2|6638.4|6641.2|6638.4|6641.2|6638.4|1
1614203470000|2021-02-24 21:51:10|6640.2|6637.4|6640.7|6637.9|6641.2|6638.4|6639.7|6636.9|2
1614203480000|2021-02-24 21:51:20|6641.2|6638.4|6641.7|6638.9|6641.7|6638.9|6641.2|6638.4|1
1614203510000|2021-02-24 21:51:50|6642.2|6639.4|6642.2|6639.4|6642.2|6639.4|6641.2|6638.4|1
1614203520000|2021-02-24 21:52:00|6641.7|6638.9|6643.2|6640.4|6643.2|6640.4|6641.7|6638.9|4
1614203530000|2021-02-24 21:52:10|6643.7|6640.9|6643.2|6640.4|6643.7|6640.9|6643.2|6640.4|0
1614203550000|2021-02-24 21:52:30|||||||||43
1614203580000|2021-02-24 21:53:00|6642.2|6639.4|6641.2|6638.4|6642.7|6639.9|6641.2|6638.4|67
1614203590000|2021-02-24 21:53:10|6642.2|6639.4|6642.2|6639.4|6642.2|6639.4|6642.2|6639.4|1
1614203620000|2021-02-24 21:53:40|6642.7|6639.9|6643.2|6640.4|6643.2|6640.4|6642.7|6639.9|1
1614203630000|2021-02-24 21:53:50|6642.7|6639.9|6643.2|6640.4|6643.2|6640.4|6642.7|6639.9|1
1614203640000|2021-02-24 21:54:00|6642.7|6639.9|6642.2|6639.4|6643.2|6640.4|6641.7|6638.9|7
1614203650000|2021-02-24 21:54:10|6642.7|6639.9|6642.2|6639.4|6642.7|6639.9|6642.2|6639.4|0
1614203670000|2021-02-24 21:54:30|6643.2|6640.4|6642.2|6639.4|6643.2|6640.4|6642.2|6639.4|0
1614203680000|2021-02-24 21:54:40|6643.2|6640.4|6642.2|6639.4|6643.2|6640.4|6642.2|6639.4|1
1614203690000|2021-02-24 21:54:50|6643.7|6640.9|6642.7|6639.9|6643.7|6640.9|6642.7|6639.9|24
1614203700000|2021-02-24 21:55:00|6643.7|6640.9|6642.2|6639.4|6643.7|6640.9|6642.2|6639.4|1
1614203710000|2021-02-24 21:55:10|6641.7|6638.9|6641.7|6638.9|6642.7|6639.9|6641.7|6638.9|4
1614203720000|2021-02-24 21:55:20|6642.2|6639.4|6643.7|6640.9|6643.7|6640.9|6642.2|6639.4|25
1614203730000|2021-02-24 21:55:30|6644.2|6641.4|6644.2|6641.4|6644.2|6641.4|6644.2|6641.4|1
1614203740000|2021-02-24 21:55:40|6643.7|6640.9|6643.7|6640.9|6644.2|6641.4|6643.7|6640.9|0
1614203750000|2021-02-24 21:55:50|6644.2|6641.4|6644.2|6641.4|6644.2|6641.4|6644.2|6641.4|0
1614203760000|2021-02-24 21:56:00|6643.7|6640.9|6643.7|6640.9|6643.7|6640.9|6643.2|6640.4|1
1614203780000|2021-02-24 21:56:20|6643.2|6640.4|6643.2|6640.4|6643.7|6640.9|6643.2|6640.4|0
1614203790000|2021-02-24 21:56:30|6643.7|6640.9|6643.2|6640.4|6643.7|6640.9|6643.2|6640.4|0
1614203810000|2021-02-24 21:56:50|||||||||9
1614203820000|2021-02-24 21:57:00|6641.7|6638.9|6641.7|6638.9|6641.7|6638.9|6641.7|6638.9|13
1614203840000|2021-02-24 21:57:20|6642.8|6638.8|6643.8|6639.8|6647.3|6639.8|6642.8|6636.3|1
1614203850000|2021-02-24 21:57:30|6647.3|6637.3|6643.8|6639.8|6647.3|6639.8|6643.8|6637.3|2
1614203860000|2021-02-24 21:57:40|6646.3|6636.3|6646.3|6636.3|6646.3|6636.3|6646.3|6636.3|0
1614203870000|2021-02-24 21:57:50|6642.8|6638.8|6642.8|6638.8|6642.8|6638.8|6642.8|6638.8|1
1614203880000|2021-02-24 21:58:00|6641.7|6638.9|6643.8|6639.8|6643.8|6640.9|6641.7|6638.9|13
1614203890000|2021-02-24 21:58:10|6644.8|6640.8|6644.8|6640.8|6644.8|6640.8|6644.8|6640.8|19
1614203910000|2021-02-24 21:58:30|||||||||1
1614203920000|2021-02-24 21:58:40|6643.7|6640.9|6643.7|6640.9|6643.7|6640.9|6643.7|6640.9|1
1614203930000|2021-02-24 21:58:50|||||||||3
1614203940000|2021-02-24 21:59:00|||||||||4
1614203950000|2021-02-24 21:59:10|6644.2|6641.4|6644.2|6641.4|6644.2|6641.4|6644.2|6641.4|0
1614203960000|2021-02-24 21:59:20|6643.7|6640.9|6643.7|6640.9|6643.7|6640.9|6643.7|6640.9|3
1614203970000|2021-02-24 21:59:30|6644.8|6640.8|6644.7|6641.9|6644.8|6641.9|6644.7|6640.8|9
1614203990000|2021-02-24 21:59:50|||||||||10
1614204000000|2021-02-24 22:00:00|6644.8|6640.8|6644.8|6640.8|6644.8|6640.8|6644.8|6640.8|1
1614204080000|2021-02-24 22:01:20|6643.7|6640.9|6643.7|6640.9|6643.7|6640.9|6643.7|6640.9|0
1614204130000|2021-02-24 22:02:10|6643.2|6640.4|6643.2|6640.4|6643.2|6640.4|6643.2|6640.4|0
1614204150000|2021-02-24 22:02:30|6643.1|6640.3|6642.6|6639.8|6643.1|6640.3|6642.6|6639.8|1
1614204220000|2021-02-24 22:03:40|6644.2|6634.2|6644.2|6634.2|6644.2|6634.2|6644.2|6634.2|1
1614204230000|2021-02-24 22:03:50|||||||||416694
1614204240000|2021-02-24 22:04:00|6645.2|6635.2|6645.2|6635.2|6645.2|6635.2|6645.2|6635.2|0
1614204270000|2021-02-24 22:04:30|6641.7|6637.7|6644.7|6634.7|6644.7|6637.7|6641.7|6634.7|0
1614204280000|2021-02-24 22:04:40|6641.7|6637.7|6641.7|6637.7|6644.7|6637.7|6641.7|6634.7|1666776
1614204320000|2021-02-24 22:05:20|6640.6|6637.8|6640.6|6637.8|6640.6|6637.8|6640.6|6637.8|0
1614204500000|2021-02-24 22:08:20|||||||||1
1614204570000|2021-02-24 22:09:30|6640.7|6630.7|6641.2|6631.2|6641.2|6631.2|6640.7|6630.7|208352
1614204580000|2021-02-24 22:09:40|6637.7|6633.7|6640.7|6630.7|6640.7|6633.7|6637.7|6630.7|2291856
1614204590000|2021-02-24 22:09:50|6637.7|6633.7|6636.6|6633.8|6640.7|6633.8|6636.6|6630.7|1250106
1614204610000|2021-02-24 22:10:10|||||||||28
1614204630000|2021-02-24 22:10:30|6637.1|6634.3|6637.1|6634.3|6637.1|6634.3|6637.1|6634.3|0
1614204640000|2021-02-24 22:10:40|6646.6|6643.8|6647.1|6644.3|6647.1|6644.3|6646.6|6643.8|4
1614204650000|2021-02-24 22:10:50|6646.6|6643.8|6647.7|6637.7|6647.7|6643.8|6646.1|6637.2|625590
1614204660000|2021-02-24 22:11:00|6648.2|6638.2|6648.2|6638.2|6648.2|6638.2|6648.2|6638.2|625590
1614205120000|2021-02-24 22:18:40|6647.7|6637.7|6647.2|6637.2|6647.7|6637.7|6647.2|6637.2|0
1614205130000|2021-02-24 22:18:50|6643.7|6639.7|6646.2|6636.2|6646.7|6639.7|6643.7|6636.2|625587
1614205140000|2021-02-24 22:19:00|6642.7|6638.7|6645.2|6635.2|6645.7|6638.7|6642.7|6635.2|1251178
1614205150000|2021-02-24 22:19:10|||||||||2085300
1614205170000|2021-02-24 22:19:30|||||||||1251180
1614205210000|2021-02-24 22:20:10|6642.6|6639.8|6642.6|6639.8|6642.6|6639.8|6642.6|6639.8|0
1614205230000|2021-02-24 22:20:30|6643.2|6639.2|6643.2|6639.2|6643.2|6639.8|6642.6|6639.2|2293830
1614205240000|2021-02-24 22:20:40|6642.6|6639.8|6642.6|6639.8|6643.2|6639.8|6642.6|6639.2|2085300
1614205520000|2021-02-24 22:25:20|6643.1|6640.3|6649.2|6639.2|6649.2|6640.3|6643.1|6639.2|208532
1614205550000|2021-02-24 22:25:50|6649.7|6639.7|6647.2|6637.2|6649.7|6639.7|6645.2|6635.2|50
1614205570000|2021-02-24 22:26:10|6646.7|6636.7|6647.7|6637.7|6647.7|6637.7|6646.7|6636.7|0
1614205660000|2021-02-24 22:27:40|6647.2|6637.2|6646.7|6636.7|6647.2|6637.2|6646.7|6636.7|0
1614205670000|2021-02-24 22:27:50|6647.6|6644.8|6647.6|6644.8|6648.2|6644.8|6647.6|6644.2|208585
1614205680000|2021-02-24 22:28:00|||||||||18
1614205690000|2021-02-24 22:28:10|6647.7|6643.7|6647.7|6643.7|6650.7|6643.7|6647.7|6640.7|625803
1614205710000|2021-02-24 22:28:30|6647.6|6644.8|6648.2|6644.2|6648.2|6644.8|6647.6|6644.2|834404
1614205720000|2021-02-24 22:28:40|6647.6|6644.8|6648.2|6644.2|6648.2|6644.8|6647.6|6644.2|2711813
1614205730000|2021-02-24 22:28:50|6647.6|6644.8|6647.7|6637.7|6648.2|6644.8|6646.1|6637.2|1251620
1614205740000|2021-02-24 22:29:00|||||||||417216
1614205800000|2021-02-24 22:30:00|6643.7|6639.7|6643.7|6639.7|6646.7|6639.7|6643.7|6636.7|834437
1614205810000|2021-02-24 22:30:10|6645.7|6635.7|6645.7|6635.7|6645.7|6635.7|6645.7|6635.7|0
1614205840000|2021-02-24 22:30:40|6646.2|6636.2|6646.2|6636.2|6646.2|6636.2|6646.2|6636.2|2
1614206280000|2021-02-24 22:38:00|6646.7|6636.7|6646.7|6636.7|6646.7|6636.7|6646.7|6636.7|0
1614206430000|2021-02-24 22:40:30|6646.2|6636.2|6646.2|6636.2|6646.2|6636.2|6646.2|6636.2|0
1614206740000|2021-02-24 22:45:40|6645.1|6642.3|6645.1|6642.3|6645.1|6642.3|6645.1|6642.3|0
1614206750000|2021-02-24 22:45:50|6650.2|6640.2|6647.7|6637.7|6650.2|6640.2|6647.2|6637.2|1877649
1614206760000|2021-02-24 22:46:00|||||||||208626
1614206810000|2021-02-24 22:46:50|6647.2|6637.2|6647.7|6637.7|6647.7|6637.7|6646.7|6636.7|0
1614206870000|2021-02-24 22:47:50|6648.2|6638.2|6648.2|6638.2|6648.2|6638.2|6648.2|6638.2|0
1614206940000|2021-02-24 22:49:00|6647.7|6637.7|6647.7|6637.7|6648.2|6638.2|6647.7|6637.7|0
1614206980000|2021-02-24 22:49:40|6647.2|6637.2|6647.2|6637.2|6647.2|6637.2|6647.2|6637.2|0
1614207030000|2021-02-24 22:50:30|6647.1|6637.1|6647.1|6637.1|6647.1|6637.1|6647.1|6637.1|0
1614207110000|2021-02-24 22:51:50|6647.6|6637.6|6647.6|6637.6|6647.6|6637.6|6647.6|6637.6|0
1614207130000|2021-02-24 22:52:10|6648.1|6638.1|6649.1|6639.1|6649.1|6639.1|6648.1|6638.1|0
1614207170000|2021-02-24 22:52:50|6647|6644.2|6647|6644.2|6647.6|6644.2|6647|6643.6|1460382
1614207180000|2021-02-24 22:53:00|6647.6|6643.6|6647.6|6643.6|6647.6|6644.2|6647|6643.6|1669144
1614207190000|2021-02-24 22:53:10|6647|6644.2|6647.6|6643.6|6647.6|6644.2|6647|6643.6|1251858
1614207200000|2021-02-24 22:53:20|6647|6644.2|6647.6|6643.6|6647.6|6644.2|6647|6643.6|2086430
1614207210000|2021-02-24 22:53:30|6647|6644.2|6647.6|6643.6|6647.6|6644.2|6647|6643.6|3129645
1614207220000|2021-02-24 22:53:40|6647|6644.2|6647|6644.2|6647.6|6644.2|6647|6643.6|1877787
1614207390000|2021-02-24 22:56:30|6646.5|6643.7|6647|6644.2|6647|6644.2|6646.5|6643.7|0
1614207430000|2021-02-24 22:57:10|6646.5|6643.7|6646.5|6643.7|6646.5|6643.7|6646.5|6643.7|0
1614207490000|2021-02-24 22:58:10|6646.6|6642.6|6649.1|6639.1|6649.1|6642.6|6645.6|6638.6|417286
1614207500000|2021-02-24 22:58:20|6647|6644.2|6647|6644.2|6647.6|6644.2|6647|6643.6|834572
1614207510000|2021-02-24 22:58:30|6647.6|6643.6|6648.1|6638.1|6648.1|6644.2|6647|6638.1|1460508
1614207520000|2021-02-24 22:58:40|||||||||834576
1614207590000|2021-02-24 22:59:50|6648.6|6638.6|6648.6|6638.6|6648.6|6638.6|6648.6|6638.6|2
1614214800000|2021-02-25 01:00:00|6643.3|6640.5|6635.3|6632.5|6644.3|6641.5|6634.8|6632|34
1614214810000|2021-02-25 01:00:10|6634.8|6632|6639.3|6636.5|6639.8|6637|6631.8|6629|34
1614214820000|2021-02-25 01:00:20|6639.8|6637|6645.3|6642.5|6645.8|6643|6639.3|6636.5|13
1614214830000|2021-02-25 01:00:30|6645.8|6643|6647.3|6644.5|6647.8|6645|6644.8|6642|38
1614214840000|2021-02-25 01:00:40|6646.8|6644|6646.3|6643.5|6647.3|6644.5|6642.3|6635.9|90
1614214850000|2021-02-25 01:00:50|6646.8|6644|6644.3|6641.5|6646.8|6644|6639.8|6637|65
1614214860000|2021-02-25 01:01:00|6643.8|6641|6642.3|6639.5|6645.3|6642.5|6640.8|6638|23
1614214870000|2021-02-25 01:01:10|6641.8|6639|6640.3|6637.5|6644.4|6641.5|6638.8|6636|69
1614214880000|2021-02-25 01:01:20|6639.3|6636.5|6640.3|6637.5|6640.4|6637.5|6639.3|6636.4|2
1614214890000|2021-02-25 01:01:30|6639.8|6637|6637.3|6634.5|6640.4|6637.5|6635.3|6632.5|17
1614214900000|2021-02-25 01:01:40|6637.8|6635|6638.3|6635.5|6639.4|6636|6637.8|6635|14
1614214910000|2021-02-25 01:01:50|6639.3|6636.5|6639.3|6636.5|6639.3|6636.5|6639.3|6636.5|2
1614214920000|2021-02-25 01:02:00|6638.8|6636|6640.3|6637.5|6641.4|6637.5|6638.8|6636|9
1614214940000|2021-02-25 01:02:20|6639.3|6636.5|6634.8|6632|6639.3|6636.5|6634.8|6632|44
1614214950000|2021-02-25 01:02:30|6634.3|6631.5|6636.3|6633.5|6636.8|6634|6632.8|6630|21
1614214960000|2021-02-25 01:02:40|6636.8|6634|6640.3|6637.5|6641.3|6638.5|6636.8|6634|6
1614214970000|2021-02-25 01:02:50|6639.8|6637|6638.8|6636|6640.8|6638|6637.8|6635|7
1614214980000|2021-02-25 01:03:00|6638.3|6635.5|6640.3|6637.5|6640.4|6637.5|6638.3|6635.5|3
1614214990000|2021-02-25 01:03:10|6641.3|6638.5|6642.3|6639.5|6642.8|6640|6641.3|6638.5|22
1614215000000|2021-02-25 01:03:20|6642.8|6640|6642.3|6639.5|6642.8|6640|6642.3|6639.5|6
1614215010000|2021-02-25 01:03:30|6642.8|6640|6645.3|6642.5|6646.4|6642.5|6642.3|6639.5|16
1614215020000|2021-02-25 01:03:40|6646.4|6642.4|6648.3|6645.5|6648.3|6645.5|6645.3|6642.4|12
1614215030000|2021-02-25 01:03:50|6648.8|6646|6650.8|6648|6651.8|6649|6648.8|6646|169
1614215040000|2021-02-25 01:04:00|6650.3|6647.5|6650.3|6647.5|6650.8|6648|6649.8|6647|14
1614215050000|2021-02-25 01:04:10|6649.3|6646.5|6648.3|6645.5|6649.8|6647|6648.3|6645.5|19
1614215060000|2021-02-25 01:04:20|6647.3|6644.5|6646.8|6644|6647.3|6644.5|6646.8|6644|0
1614215070000|2021-02-25 01:04:30|6646.3|6643.5|6643.3|6640.5|6646.3|6643.5|6643.3|6639.4|28
1614215080000|2021-02-25 01:04:40|6643.4|6639.4|6639.3|6636.5|6643.4|6640.5|6638.3|6635.5|10
1614215090000|2021-02-25 01:04:50|6640.8|6638|6642.3|6639.5|6644.3|6641.5|6640.8|6638|7
1614215100000|2021-02-25 01:05:00|6643.3|6640.5|6644.3|6641.5|6644.4|6641.5|6643.3|6640.4|0
1614215110000|2021-02-25 01:05:10|6645.4|6641.4|6640.8|6638|6645.4|6642.5|6640.3|6637.4|14
1614215120000|2021-02-25 01:05:20|6640.3|6637.5|6640.3|6637.5|6640.4|6637.5|6637.8|6635|8
1614215130000|2021-02-25 01:05:30|6641.3|6638.5|6643.3|6640.5|6644.3|6641.5|6641.3|6638.5|7
1614215140000|2021-02-25 01:05:40|6642.3|6639.5|6640.3|6637.5|6642.3|6639.5|6639.3|6636.5|10
1614215150000|2021-02-25 01:05:50|6640.8|6638|6640.3|6637.5|6641.4|6638.5|6639.8|6637|7
1614215160000|2021-02-25 01:06:00|6639.8|6637|6638.3|6635.5|6640.3|6637.5|6637.8|6634.4|15
1614215170000|2021-02-25 01:06:10|6637.3|6634.5|6634.3|6631.5|6637.3|6634.5|6634.3|6631.5|29
1614215180000|2021-02-25 01:06:20|6634.8|6632|6633.3|6630.5|6635.4|6632.5|6633.3|6630.5|16
1614215190000|2021-02-25 01:06:30|6632.8|6630|6632.3|6629.5|6633.8|6631|6631.8|6629|37
1614215200000|2021-02-25 01:06:40|6633.3|6630.5|6632.3|6629.5|6633.3|6630.5|6632.3|6629.5|13
1614215210000|2021-02-25 01:06:50|6631.8|6629|6633.3|6630.5|6633.4|6630.5|6630.8|6628|7
1614215220000|2021-02-25 01:07:00|6632.8|6630|6632.3|6629.5|6633.3|6630.5|6632.3|6629.5|17
1614215230000|2021-02-25 01:07:10|6631.3|6628.5|6633.3|6630.5|6634.8|6632|6631.3|6628.5|28
1614215240000|2021-02-25 01:07:20|6632.8|6630|6633.3|6630.5|6633.3|6630.5|6632.3|6629.5|13
1614215250000|2021-02-25 01:07:30|6632.8|6630|6632.3|6629.5|6633.3|6630.5|6631.3|6628.5|45
1614215260000|2021-02-25 01:07:40|6632.8|6630|6633.3|6630.5|6633.3|6630.5|6632.8|6630|3
1614215270000|2021-02-25 01:07:50|6632.3|6629.5|6630.3|6627.5|6632.3|6629.5|6629.8|6627|3
1614215280000|2021-02-25 01:08:00|6629.8|6627|6631.3|6628.5|6632.4|6629.5|6629.8|6627|73
1614215290000|2021-02-25 01:08:10|6629.8|6627|6629.3|6626.5|6630.3|6627.5|6628.3|6625.5|24
1614215300000|2021-02-25 01:08:20|6628.8|6626|6628.3|6625.5|6628.8|6626|6627.3|6624.4|5
1614215310000|2021-02-25 01:08:30|6629.3|6626.5|6628.3|6625.5|6629.3|6626.5|6627.3|6624.5|5
1614215320000|2021-02-25 01:08:40|6628.4|6624.4|6627.3|6624.5|6628.9|6625.5|6627.3|6624.4|15
1614215330000|2021-02-25 01:08:50|6628.3|6625.5|6626.8|6624|6628.4|6625.5|6626.8|6624|33
1614215340000|2021-02-25 01:09:00|6626.3|6623.5|6625.3|6622.5|6626.3|6623.5|6624.8|6622|42
1614215350000|2021-02-25 01:09:10|6624.8|6622|6622.3|6619.5|6624.8|6622|6622.3|6619.5|91
1614215360000|2021-02-25 01:09:20|6621.8|6619|6624.3|6621.5|6625.3|6622.5|6621.8|6619|232
1614215370000|2021-02-25 01:09:30|6623.8|6621|6622.3|6619.5|6624.3|6621.5|6622.3|6619.5|12
1614215380000|2021-02-25 01:09:40|6621.8|6619|6624.3|6621.5|6624.3|6621.5|6620.8|6618|7
1614215390000|2021-02-25 01:09:50|6623.8|6621|6623.3|6620.5|6623.8|6621|6623.3|6620.5|4
1614215400000|2021-02-25 01:10:00|6624.3|6621.5|6627.3|6624.5|6627.8|6625|6624.3|6621.5|11
1614215410000|2021-02-25 01:10:10|6626.8|6624|6628.3|6625.5|6628.3|6625.5|6626.3|6623.5|11
1614215420000|2021-02-25 01:10:20|6627.8|6625|6627.3|6624.5|6628.3|6625.5|6626.3|6623.5|1
1614215430000|2021-02-25 01:10:30|6626.3|6623.5|6626.3|6623.5|6626.3|6623.5|6625.8|6623|2
1614215440000|2021-02-25 01:10:40|6626.8|6624|6626.8|6624|6626.8|6624|6626.8|6624|0
1614215450000|2021-02-25 01:10:50|6627.3|6624.5|6628.3|6625.5|6629.8|6627|6627.3|6624.5|100
1614215460000|2021-02-25 01:11:00|||||||||6
1614215470000|2021-02-25 01:11:10|6629.3|6626.5|6628.3|6625.5|6629.3|6626.5|6628.3|6625.5|5
1614215480000|2021-02-25 01:11:20|6627.8|6625|6628.3|6625.5|6628.3|6625.5|6627.8|6625|0
1614215510000|2021-02-25 01:11:50|6629.3|6626.5|6632.8|6630|6632.8|6630|6629.3|6626.5|11
1614215520000|2021-02-25 01:12:00|6633.3|6630.5|6631.8|6629|6633.3|6630.5|6631.8|6629|5
1614215530000|2021-02-25 01:12:10|6631.3|6628.5|6631.3|6628.5|6631.3|6628.5|6631.3|6628.5|2
1614215540000|2021-02-25 01:12:20|6631.8|6629|6631.3|6628.5|6631.8|6629|6630.8|6628|4
1614215550000|2021-02-25 01:12:30|6630.8|6628|6632.3|6629.5|6632.3|6629.5|6630.8|6628|2
1614215560000|2021-02-25 01:12:40|6631.8|6629|6631.8|6629|6631.8|6629|6631.8|6629|0
1614215580000|2021-02-25 01:13:00|6632.3|6629.5|6632.3|6629.5|6632.3|6629.5|6630.8|6628|11
1614215590000|2021-02-25 01:13:10|6631.8|6629|6629.3|6626.5|6631.8|6629|6629.3|6626.5|6
1614215600000|2021-02-25 01:13:20|6630.3|6627.5|6632.3|6629.5|6633.4|6630.5|6630.3|6627.5|4
1614215610000|2021-02-25 01:13:30|6633.4|6629.4|6633.8|6631|6633.8|6631|6633.3|6629.4|0
1614215620000|2021-02-25 01:13:40|6632.3|6629.5|6631.3|6628.5|6632.3|6629.5|6630.8|6628|6
1614215630000|2021-02-25 01:13:50|6630.3|6627.5|6630.3|6627.5|6630.3|6627.5|6630.3|6627.5|0
1614215640000|2021-02-25 01:14:00|6629.8|6627|6629.3|6626.5|6629.8|6627|6627.8|6625|10
1614215650000|2021-02-25 01:14:10|6629.8|6627|6631.4|6627.4|6631.4|6627.5|6629.8|6627|2
1614215660000|2021-02-25 01:14:20|6631.3|6628.5|6631.8|6629|6631.8|6629|6631.3|6628.5|0
1614215670000|2021-02-25 01:14:30|6631.3|6628.5|6632.3|6629.5|6632.3|6629.5|6631.3|6628.5|4
1614215680000|2021-02-25 01:14:40|6631.8|6629|6631.3|6628.5|6631.8|6629|6629.8|6627|3
1614215700000|2021-02-25 01:15:00|6630.8|6628|6628.3|6625.5|6630.8|6628|6628.3|6625.5|5
1614215710000|2021-02-25 01:15:10|6629.3|6626.5|6634.3|6631.5|6634.3|6631.5|6629.3|6626.5|11
1614215720000|2021-02-25 01:15:20|6635.3|6632.5|6637.3|6634.5|6637.4|6634.5|6635.3|6632.5|24
1614215730000|2021-02-25 01:15:30|6636.3|6633.5|6636.3|6633.5|6636.3|6633.5|6635.8|6633|4
1614215740000|2021-02-25 01:15:40|6637.8|6635|6639.3|6636.5|6639.3|6636.5|6637.8|6635|22
1614215750000|2021-02-25 01:15:50|6638.8|6636|6640.3|6637.5|6640.8|6638|6638.3|6635.5|24
1614215760000|2021-02-25 01:16:00|6639.8|6637|6641.3|6638.5|6641.3|6638.5|6639.8|6637|2
1614215770000|2021-02-25 01:16:10|6641.8|6639|6643.3|6640.5|6644.3|6641.5|6641.8|6639|9
1614215780000|2021-02-25 01:16:20|6642.3|6639.5|6642.3|6639.5|6642.3|6639.5|6642.3|6639.5|2
1614215790000|2021-02-25 01:16:30|6643.3|6640.5|6643.3|6640.5|6643.3|6640.5|6643.3|6640.5|1
1614215800000|2021-02-25 01:16:40|6642.8|6640|6639.3|6636.5|6643.3|6640.5|6639.3|6636.5|5
1614215810000|2021-02-25 01:16:50|6639.8|6637|6639.3|6636.5|6639.8|6637|6638.8|6636|0
1614215820000|2021-02-25 01:17:00|6639.8|6637|6642.3|6639.5|6642.3|6639.5|6639.8|6637|5
1614215830000|2021-02-25 01:17:10|6643.3|6640.5|6643.3|6640.5|6643.8|6641|6642.8|6640|3
1614215840000|2021-02-25 01:17:20|6642.8|6640|6642.3|6639.5|6642.8|6640|6642.3|6639.5|0
1614215860000|2021-02-25 01:17:40|6641.8|6639|6641.3|6638.5|6641.8|6639|6641.3|6638.5|1
1614215880000|2021-02-25 01:18:00|6640.8|6638|6637.8|6635|6640.8|6638|6637.8|6635|2
1614215890000|2021-02-25 01:18:10|6638.3|6635.5|6639.3|6636.5|6640.3|6637.5|6638.3|6635.5|11
1614215900000|2021-02-25 01:18:20|6638.3|6635.5|6639.3|6636.5|6639.3|6636.5|6638.3|6635.5|1
1614215910000|2021-02-25 01:18:30|6638.8|6636|6637.8|6635|6638.8|6636|6637.8|6635|10
1614215920000|2021-02-25 01:18:40|6638.3|6635.5|6638.3|6635.5|6638.8|6636|6638.3|6635.5|2
1614215930000|2021-02-25 01:18:50|6637.8|6635|6637.3|6634.5|6638.3|6635.5|6637.3|6634.5|3
1614215940000|2021-02-25 01:19:00|6637.8|6635|6638.3|6635.5|6638.3|6635.5|6637.3|6634.5|2
1614215960000|2021-02-25 01:19:20|6638.8|6636|6640.8|6638|6640.8|6638|6638.8|6636|0
1614215970000|2021-02-25 01:19:30|6639.8|6637|6638.3|6635.5|6639.8|6637|6638.3|6635.5|6
1614215980000|2021-02-25 01:19:40|||||||||7
1614215990000|2021-02-25 01:19:50|6638.8|6636|6638.8|6636|6638.8|6636|6638.8|6636|0
1614216000000|2021-02-25 01:20:00|6639.8|6637|6639.3|6636.5|6639.8|6637|6638.8|6636|3
1614216010000|2021-02-25 01:20:10|6638.8|6636|6637.3|6634.5|6638.8|6636|6637.3|6634.5|7
1614216020000|2021-02-25 01:20:20|6636.8|6634|6636.3|6633.5|6636.8|6634|6636.3|6633.5|24
1614216030000|2021-02-25 01:20:30|6635.8|6633|6636.3|6633.5|6636.3|6633.5|6635.8|6633|0
1614216040000|2021-02-25 01:20:40|6635.8|6633|6635.3|6632.5|6635.8|6633|6635.3|6632.5|1
1614216050000|2021-02-25 01:20:50|6637.8|6635|6637.3|6634.5|6638.4|6635|6637.3|6634.4|5
1614216060000|2021-02-25 01:21:00|6636.8|6634|6639.3|6636.5|6639.3|6636.5|6636.8|6634|1
1614216070000|2021-02-25 01:21:10|6638.8|6636|6637.3|6634.5|6639.3|6636.5|6637.3|6634.5|4
1614216080000|2021-02-25 01:21:20|6637.8|6635|6636.3|6633.5|6638.4|6635.5|6636.3|6633.5|0
1614216090000|2021-02-25 01:21:30|6635.8|6633|6636.3|6633.5|6636.8|6634|6635.3|6632.5|23
1614216100000|2021-02-25 01:21:40|6636.8|6634|6637.3|6634.5|6638.3|6635.5|6636.8|6634|5
1614216110000|2021-02-25 01:21:50|6637.8|6635|6637.3|6634.5|6638.3|6635.5|6637.3|6634.5|0
1614216160000|2021-02-25 01:22:40|6636.3|6633.5|6635.3|6632.5|6636.3|6633.5|6634.8|6632|5
1614216170000|2021-02-25 01:22:50|6635.8|6633|6635.3|6632.5|6635.8|6633|6635.3|6632.5|3
1614216190000|2021-02-25 01:23:10|6635.8|6633|6636.3|6633.5|6636.3|6633.5|6635.8|6633|0
1614216200000|2021-02-25 01:23:20|6637.3|6634.5|6637.3|6634.5|6637.3|6634.5|6637.3|6634.5|4
1614216210000|2021-02-25 01:23:30|6638.3|6635.5|6637.8|6635|6638.3|6635.5|6637.8|6635|2
1614216220000|2021-02-25 01:23:40|6636.3|6633.5|6636.3|6633.5|6636.3|6633.5|6636.3|6633.5|7
1614216230000|2021-02-25 01:23:50|6635.8|6633|6636.3|6633.5|6636.3|6633.5|6635.8|6633|0
1614216250000|2021-02-25 01:24:10|6635.8|6633|6634.3|6631.5|6635.8|6633|6633.3|6630.5|4
1614216260000|2021-02-25 01:24:20|6633.8|6631|6635.3|6632.5|6635.3|6632.5|6633.8|6631|2
1614216270000|2021-02-25 01:24:30|6636.3|6633.5|6635.3|6632.5|6636.3|6633.5|6635.3|6632.5|0
1614216280000|2021-02-25 01:24:40|6636.3|6633.5|6636.3|6633.5|6636.3|6633.5|6636.3|6633.5|0
1614216290000|2021-02-25 01:24:50|6636.8|6634|6637.3|6634.5|6638.3|6635.5|6636.8|6634|2
1614216300000|2021-02-25 01:25:00|6638.3|6635.5|6639.3|6636.5|6639.3|6636.5|6638.3|6635.5|4
1614216310000|2021-02-25 01:25:10|6638.8|6636|6638.8|6636|6638.8|6636|6638.8|6636|0
1614216320000|2021-02-25 01:25:20|6639.3|6636.5|6640.3|6637.5|6640.3|6637.5|6639.3|6636.5|2
1614216330000|2021-02-25 01:25:30|6639.3|6636.5|6638.3|6635.5|6639.3|6636.5|6638.3|6635.5|4
1614216340000|2021-02-25 01:25:40|6638.8|6636|6640.8|6638|6641.3|6638.5|6638.8|6636|3
1614216350000|2021-02-25 01:25:50|6641.3|6638.5|6640.3|6637.5|6641.8|6639|6640.3|6637.5|11
1614216360000|2021-02-25 01:26:00|||||||||3
1614216370000|2021-02-25 01:26:10|6640.8|6638|6643.3|6640.5|6643.8|6641|6640.8|6638|14
1614216380000|2021-02-25 01:26:20|6642.3|6639.5|6643.3|6640.5|6643.3|6640.5|6642.3|6639.5|7
1614216390000|2021-02-25 01:26:30|6642.3|6639.5|6642.3|6639.5|6643.8|6641|6642.3|6639.5|4
1614216400000|2021-02-25 01:26:40|6641.3|6638.5|6639.8|6637|6641.3|6638.5|6639.8|6637|110
1614216410000|2021-02-25 01:26:50|6640.3|6637.5|6640.8|6638|6641.8|6639|6640.3|6637.5|2
1614216420000|2021-02-25 01:27:00|6641.3|6638.5|6646.8|6644|6646.8|6644|6641.3|6638.5|13
1614216430000|2021-02-25 01:27:10|6647.3|6644.5|6646.8|6644|6647.3|6644.5|6646.8|6644|6
1614216440000|2021-02-25 01:27:20|6646.3|6643.5|6644.8|6642|6646.3|6643.5|6644.8|6642|5
1614216450000|2021-02-25 01:27:30|6644.3|6641.5|6646.8|6644|6646.8|6644|6643.8|6641|3
1614216460000|2021-02-25 01:27:40|6645.8|6643|6645.3|6642.5|6645.8|6643|6644.8|6642|7
1614216470000|2021-02-25 01:27:50|6645.8|6643|6646.3|6643.5|6646.3|6643.5|6645.3|6642.5|23
1614216480000|2021-02-25 01:28:00|6646.8|6644|6646.3|6643.5|6648.8|6646|6646.3|6643.5|22
1614216490000|2021-02-25 01:28:10|6646.8|6644|6649.3|6646.5|6649.3|6646.5|6646.8|6644|5
1614216500000|2021-02-25 01:28:20|6648.8|6646|6647.3|6644.5|6648.8|6646|6647.3|6644.5|1
1614216520000|2021-02-25 01:28:40|6646.3|6643.5|6646.3|6643.5|6646.3|6643.5|6645.3|6642.5|4
1614216530000|2021-02-25 01:28:50|6647.3|6644.5|6647.3|6644.5|6647.3|6644.5|6647.3|6644.5|2
1614216540000|2021-02-25 01:29:00|6646.3|6643.5|6645.3|6642.5|6646.3|6643.5|6645.3|6642.5|0
1614216550000|2021-02-25 01:29:10|6644.8|6642|6646.3|6643.5|6646.3|6643.5|6644.8|6642|5
1614216560000|2021-02-25 01:29:20|6646.8|6644|6647.3|6644.5|6647.3|6644.5|6646.8|6644|2
1614216570000|2021-02-25 01:29:30|6646.8|6644|6644.3|6641.5|6647.3|6644.5|6644.3|6641.5|1
1614216600000|2021-02-25 01:30:00|6644.8|6642|6643.3|6640.5|6645.8|6643|6642.8|6640|10
1614216610000|2021-02-25 01:30:10|6643.8|6641|6643.3|6640.5|6644.3|6641.5|6643.3|6640.5|3
1614216620000|2021-02-25 01:30:20|6642.3|6639.5|6642.3|6639.5|6642.8|6640|6642.3|6639.5|0
1614216630000|2021-02-25 01:30:30|6642.8|6640|6639.3|6636.5|6642.8|6640|6639.3|6636.5|54
1614216640000|2021-02-25 01:30:40|6639.8|6637|6640.3|6637.5|6640.3|6637.5|6639.8|6637|8
1614216650000|2021-02-25 01:30:50|6639.3|6636.5|6639.3|6636.5|6640.3|6637.5|6639.3|6636.5|0
1614216660000|2021-02-25 01:31:00|6638.8|6636|6640.3|6637.5|6641.4|6637.5|6638.3|6635.5|2
1614216670000|2021-02-25 01:31:10|6639.8|6637|6639.8|6637|6640.3|6637.5|6639.8|6637|1
1614216680000|2021-02-25 01:31:20|6640.3|6637.5|6638.3|6635.5|6640.3|6637.5|6638.3|6635.5|2
1614216690000|2021-02-25 01:31:30|6639.4|6635.4|6639.3|6636.5|6639.4|6636.5|6639.3|6635.4|1
1614216720000|2021-02-25 01:32:00|6639.8|6637|6641.8|6639|6641.8|6639|6639.8|6637|0
1614216730000|2021-02-25 01:32:10|6642.3|6639.5|6643.3|6640.5|6643.8|6641|6642.3|6639.5|6
1614216740000|2021-02-25 01:32:20|6642.8|6640|6640.3|6637.5|6643.3|6640.5|6640.3|6637.4|3
1614216750000|2021-02-25 01:32:30|6639.3|6636.5|6638.3|6635.5|6639.3|6636.5|6637.3|6634.5|14
1614216760000|2021-02-25 01:32:40|6638.8|6636|6642.3|6639.5|6642.3|6639.5|6638.8|6636|5
1614216770000|2021-02-25 01:32:50|6641.8|6639|6641.3|6638.5|6641.8|6639|6640.8|6638|1
1614216780000|2021-02-25 01:33:00|6640.8|6638|6643.3|6640.5|6643.3|6640.5|6640.8|6638|3
1614216790000|2021-02-25 01:33:10|6643.8|6641|6643.8|6641|6644.3|6641.5|6643.8|6641|0
1614216800000|2021-02-25 01:33:20|6643.3|6640.5|6641.3|6638.5|6643.3|6640.5|6640.8|6638|4
1614216810000|2021-02-25 01:33:30|6640.8|6638|6639.3|6636.5|6641.3|6638.5|6639.3|6636.5|14
1614216820000|2021-02-25 01:33:40|6638.8|6636|6638.3|6635.5|6638.8|6636|6638.3|6635.5|0
1614216830000|2021-02-25 01:33:50|6639.3|6636.5|6639.3|6636.5|6639.8|6637|6639.3|6636.5|6
1614216840000|2021-02-25 01:34:00|6639.8|6637|6639.3|6636.5|6639.8|6637|6639.3|6636.5|4
1614216850000|2021-02-25 01:34:10|6638.8|6636|6639.3|6636.5|6639.3|6636.5|6637.8|6635|4
1614216860000|2021-02-25 01:34:20|6638.8|6636|6638.8|6636|6639.3|6636.5|6638.3|6635.5|5
1614216870000|2021-02-25 01:34:30|6639.3|6636.5|6638.3|6635.5|6639.4|6636.5|6638.3|6635.4|1
1614216880000|2021-02-25 01:34:40|6637.8|6635|6637.3|6634.5|6638.3|6635.5|6637.3|6634.5|1
1614216890000|2021-02-25 01:34:50|6638.3|6635.5|6637.3|6634.5|6638.3|6635.5|6637.3|6634.5|4
1614216900000|2021-02-25 01:35:00|6638.3|6635.5|6639.3|6636.5|6639.8|6637|6637.8|6635|18
1614216910000|2021-02-25 01:35:10|6638.8|6636|6638.3|6635.5|6638.8|6636|6638.3|6635.5|0
1614216920000|2021-02-25 01:35:20|6638.8|6636|6639.3|6636.5|6639.3|6636.5|6638.8|6636|0
1614216930000|2021-02-25 01:35:30|6638.8|6636|6637.3|6634.5|6638.8|6636|6637.3|6634.5|1
1614216940000|2021-02-25 01:35:40|6637.8|6635|6637.3|6634.5|6637.8|6635|6637.3|6634.5|0
1614216950000|2021-02-25 01:35:50|6637.8|6635|6637.3|6634.5|6637.8|6635|6637.3|6634.5|0
1614216960000|2021-02-25 01:36:00|6637.8|6635|6638.3|6635.5|6639.8|6637|6637.8|6635|8
1614216970000|2021-02-25 01:36:10|6639.4|6635.4|6639.3|6636.5|6639.4|6636.5|6639.3|6635.4|0
1614216980000|2021-02-25 01:36:20|6638.8|6636|6638.3|6635.5|6639.4|6636|6638.3|6635.4|0
1614216990000|2021-02-25 01:36:30|6637.8|6635|6638.3|6635.5|6638.3|6635.5|6637.8|6635|0
1614217010000|2021-02-25 01:36:50|6637.8|6635|6638.3|6635.5|6638.3|6635.5|6637.8|6635|0
1614217020000|2021-02-25 01:37:00|6637.8|6635|6637.8|6635|6637.8|6635|6637.8|6635|1
1614217030000|2021-02-25 01:37:10|6638.3|6635.5|6639.3|6636.5|6639.3|6636.5|6636.8|6634|31
1614217040000|2021-02-25 01:37:20|6639.8|6637|6640.3|6637.5|6642.3|6639.5|6639.8|6637|123
1614217050000|2021-02-25 01:37:30|6639.3|6636.5|6639.3|6636.5|6639.3|6636.5|6639.3|6636.5|0
1614217060000|2021-02-25 01:37:40|6639.8|6637|6638.8|6636|6640.3|6637.5|6638.8|6636|7
1614217070000|2021-02-25 01:37:50|6639.3|6636.5|6639.3|6636.5|6639.3|6636.5|6639.3|6636.5|0
1614217080000|2021-02-25 01:38:00|6640.3|6637.5|6640.3|6637.5|6640.3|6637.5|6640.3|6637.5|0
1614217090000|2021-02-25 01:38:10|||||||||2
1614217100000|2021-02-25 01:38:20|6639.8|6637|6637.3|6634.5|6640.8|6638|6636.3|6633.4|49
1614217110000|2021-02-25 01:38:30|6637.8|6635|6636.3|6633.5|6637.8|6635|6636.3|6633.5|3
1614217120000|2021-02-25 01:38:40|6636.8|6634|6634.3|6631.5|6637.8|6635|6634.3|6631.5|13
1614217130000|2021-02-25 01:38:50|6634.8|6632|6631.8|6629|6634.8|6632|6631.8|6629|7
1614217140000|2021-02-25 01:39:00|6631.3|6628.5|6631.3|6628.5|6631.3|6628.5|6630.8|6628|65
1614217150000|2021-02-25 01:39:10|6630.8|6628|6630.3|6627.5|6631.3|6628.5|6629.8|6627|6
1614217160000|2021-02-25 01:39:20|6630.8|6628|6631.3|6628.5|6631.8|6629|6630.3|6627.5|18
1614217170000|2021-02-25 01:39:30|6630.8|6628|6630.3|6627.5|6631.3|6628.5|6629.3|6626.5|25
1614217190000|2021-02-25 01:39:50|6631.3|6628.5|6631.8|6629|6631.8|6629|6631.3|6628.5|8
1614217200000|2021-02-25 01:40:00|6634.3|6631.5|6633.3|6630.5|6634.3|6631.5|6633.3|6630.5|46
1614217210000|2021-02-25 01:40:10|6632.8|6630|6633.3|6630.5|6633.3|6630.5|6632.8|6630|0
1614217220000|2021-02-25 01:40:20|6632.3|6629.5|6631.3|6628.5|6632.3|6629.5|6631.3|6628.5|5
1614217230000|2021-02-25 01:40:30|||||||||155
1614217250000|2021-02-25 01:40:50|6630.8|6628|6630.8|6628|6631.3|6628.5|6629.3|6626.5|1
1614217260000|2021-02-25 01:41:00|6631.3|6628.5|6629.3|6626.5|6631.3|6628.5|6629.3|6626.5|2
1614217270000|2021-02-25 01:41:10|6629.8|6627|6630.3|6627.5|6630.8|6628|6629.8|6627|1
1614217280000|2021-02-25 01:41:20|6629.3|6626.5|6628.3|6625.5|6629.8|6627|6628.3|6625.5|25
1614217290000|2021-02-25 01:41:30|6627.8|6625|6625.3|6622.5|6627.8|6625|6624.8|6622|21
1614217300000|2021-02-25 01:41:40|6624.8|6622|6626.8|6624|6626.8|6624|6624.8|6622|5
1614217310000|2021-02-25 01:41:50|6626.3|6623.5|6625.8|6623|6626.3|6623.5|6625.3|6622.5|29
1614217320000|2021-02-25 01:42:00|6625.3|6622.5|6626.3|6623.5|6626.3|6623.5|6625.3|6622.5|17
1614217330000|2021-02-25 01:42:10|6625.8|6623|6625.3|6622.5|6626.3|6623.5|6625.3|6622.5|5
1614217340000|2021-02-25 01:42:20|6626.3|6623.5|6626.3|6623.5|6626.3|6623.5|6626.3|6623.5|2
1614217350000|2021-02-25 01:42:30|6625.3|6622.5|6625.3|6622.5|6625.3|6622.5|6625.3|6622.5|0
1614217360000|2021-02-25 01:42:40|||||||||1
1614217370000|2021-02-25 01:42:50|6626.3|6623.5|6627.3|6624.5|6627.3|6624.5|6626.3|6623.5|0
1614217380000|2021-02-25 01:43:00|6626.3|6623.5|6628.3|6625.5|6628.3|6625.5|6626.3|6623.5|4
1614217390000|2021-02-25 01:43:10|6627.3|6624.5|6626.3|6623.5|6627.3|6624.5|6626.3|6623.5|0
1614217400000|2021-02-25 01:43:20|6627.3|6624.5|6627.8|6625|6628.3|6625.5|6627.3|6624.5|3
1614217410000|2021-02-25 01:43:30|6627.3|6624.5|6628.3|6625.5|6628.3|6625.5|6626.8|6624|3
1614217420000|2021-02-25 01:43:40|6629.3|6626.5|6628.3|6625.5|6629.3|6626.5|6628.3|6625.5|1
1614217430000|2021-02-25 01:43:50|6629.3|6626.5|6628.3|6625.5|6629.3|6626.5|6628.3|6625.5|3
1614217440000|2021-02-25 01:44:00|6628.8|6626|6630.3|6627.5|6630.3|6627.5|6627.3|6624.5|15
1614217450000|2021-02-25 01:44:10|6630.8|6628|6629.8|6627|6631.3|6628.5|6629.8|6627|3
1614217460000|2021-02-25 01:44:20|6628.8|6626|6627.3|6624.5|6628.8|6626|6626.3|6623.5|22
1614217470000|2021-02-25 01:44:30|6627.8|6625|6627.8|6625|6627.8|6625|6627.8|6625|0
1614217480000|2021-02-25 01:44:40|6627.3|6624.5|6627.8|6625|6627.8|6625|6627.3|6624.5|1
1614217490000|2021-02-25 01:44:50|6627.3|6624.5|6627.3|6624.5|6627.3|6624.5|6627.3|6624.5|2
1614217500000|2021-02-25 01:45:00|||||||||1
1614217510000|2021-02-25 01:45:10|6627.8|6625|6627.8|6625|6627.8|6625|6627.8|6625|1
1614217540000|2021-02-25 01:45:40|6627.3|6624.5|6630.8|6628|6630.8|6628|6627.3|6624.5|12
1614217550000|2021-02-25 01:45:50|6631.8|6629|6631.3|6628.5|6632.8|6630|6629.3|6626.5|11
1614217580000|2021-02-25 01:46:20|6632.3|6629.5|6632.8|6630|6632.8|6630|6631.3|6628.5|9
1614217590000|2021-02-25 01:46:30|6632.3|6629.5|6633.3|6630.5|6633.3|6630.5|6632.3|6629.5|2
1614217600000|2021-02-25 01:46:40|6633.8|6631|6633.3|6630.5|6633.8|6631|6633.3|6630.5|0
1614217610000|2021-02-25 01:46:50|6633.8|6631|6633.3|6630.5|6634.3|6631.5|6633.3|6630.5|0
1614217620000|2021-02-25 01:47:00|6632.8|6630|6631.8|6629|6632.8|6630|6631.3|6628.5|8
1614217630000|2021-02-25 01:47:10|6631.3|6628.5|6630.3|6627.5|6631.3|6628.5|6629.8|6627|1
1614217640000|2021-02-25 01:47:20|6630.8|6628|6632.8|6630|6632.8|6630|6630.8|6628|1
1614217650000|2021-02-25 01:47:30|6632.3|6629.5|6629.3|6626.5|6632.3|6629.5|6628.8|6626|3
1614217660000|2021-02-25 01:47:40|6628.8|6626|6629.3|6626.5|6629.8|6627|6628.3|6625.5|0
1614217680000|2021-02-25 01:48:00|6630.3|6627.5|6630.3|6627.5|6630.3|6627.5|6630.3|6627.5|0
1614217690000|2021-02-25 01:48:10|6629.8|6627|6629.3|6626.5|6629.8|6627|6629.3|6626.5|1
1614217700000|2021-02-25 01:48:20|6628.3|6625.5|6628.3|6625.5|6628.3|6625.5|6628.3|6625.5|0
1614217710000|2021-02-25 01:48:30|6628.8|6626|6629.3|6626.5|6629.3|6626.5|6628.8|6626|0
1614217720000|2021-02-25 01:48:40|6629.8|6627|6628.8|6626|6629.8|6627|6628.3|6625.5|0
1614217730000|2021-02-25 01:48:50|6628.3|6625.5|6630.3|6627.5|6630.3|6627.5|6628.3|6625.5|2
1614217740000|2021-02-25 01:49:00|6629.3|6626.5|6629.8|6627|6629.8|6627|6628.3|6625.5|1
1614217750000|2021-02-25 01:49:10|6630.3|6627.5|6630.3|6627.5|6630.3|6627.5|6630.3|6627.5|0
1614217760000|2021-02-25 01:49:20|6629.3|6626.5|6629.3|6626.5|6629.8|6627|6629.3|6626.5|16
1614217780000|2021-02-25 01:49:40|6628.3|6625.5|6628.3|6625.5|6628.3|6625.5|6628.3|6625.5|1
1614217790000|2021-02-25 01:49:50|6628.8|6626|6631.3|6628.5|6631.3|6628.5|6628.8|6626|1
1614217800000|2021-02-25 01:50:00|6631.8|6629|6630.8|6628|6631.8|6629|6630.8|6628|15
1614217810000|2021-02-25 01:50:10|6630.7|6627.9|6629.3|6626.5|6630.7|6627.9|6629.3|6626.5|3
1614217830000|2021-02-25 01:50:30|6629.8|6627|6629.8|6627|6629.8|6627|6629.8|6627|1
1614217840000|2021-02-25 01:50:40|6629.3|6626.5|6628.3|6625.5|6629.3|6626.5|6628.3|6625.5|2
1614217850000|2021-02-25 01:50:50|6627.8|6625|6627.3|6624.5|6627.8|6625|6627.3|6624.5|0
1614217860000|2021-02-25 01:51:00|6627.8|6625|6627.8|6625|6627.8|6625|6627.8|6625|2
1614217870000|2021-02-25 01:51:10|6628.3|6625.5|6628.3|6625.5|6628.8|6626|6628.3|6625.5|2
1614217880000|2021-02-25 01:51:20|6629.4|6625.4|6629.8|6627|6629.8|6627|6629.2|6625.4|0
1614217890000|2021-02-25 01:51:30|6630.7|6627.9|6631.8|6629|6631.8|6629|6630.7|6627.9|4
1614217900000|2021-02-25 01:51:40|6631.7|6628.9|6629.3|6626.5|6631.8|6629|6629.3|6626.4|15
1614217910000|2021-02-25 01:51:50|6629.8|6627|6630.2|6627.4|6630.2|6627.4|6629.3|6626.5|0
1614217920000|2021-02-25 01:52:00|6629.7|6626.9|6628.2|6625.4|6629.7|6626.9|6627.7|6624.9|3
1614217930000|2021-02-25 01:52:10|6628.7|6625.9|6629.2|6626.4|6629.2|6626.4|6628.7|6625.9|1
1614217940000|2021-02-25 01:52:20|6628.7|6625.9|6628.2|6625.4|6628.7|6625.9|6628.2|6625.4|1
1614217950000|2021-02-25 01:52:30|6628.7|6625.9|6629.7|6626.9|6629.7|6626.9|6628.7|6625.9|2
1614217960000|2021-02-25 01:52:40|6629.2|6626.4|6629.2|6626.4|6629.2|6626.4|6629.2|6626.4|0
1614217980000|2021-02-25 01:53:00|6629.3|6625.3|6628.7|6625.9|6629.3|6626.4|6628.7|6625.3|2
1614217990000|2021-02-25 01:53:10|6629.2|6626.4|6629.2|6626.4|6629.2|6626.4|6628.7|6625.9|1
1614218010000|2021-02-25 01:53:30|6629.7|6626.9|6629.2|6626.4|6629.7|6626.9|6628.7|6625.9|2
1614218020000|2021-02-25 01:53:40|6628.2|6625.4|6628.2|6625.4|6628.2|6625.4|6628.2|6625.4|1
1614218030000|2021-02-25 01:53:50|6627.7|6624.9|6627.2|6624.4|6627.7|6624.9|6627.2|6624.4|2
1614218040000|2021-02-25 01:54:00|6628.2|6625.4|6630.2|6627.4|6631.7|6628.9|6628.2|6625.4|30
1614218050000|2021-02-25 01:54:10|6631.7|6628.9|6631.7|6628.9|6631.7|6628.9|6631.7|6628.9|0
1614218060000|2021-02-25 01:54:20|6631.2|6628.4|6630.2|6627.4|6631.3|6628.4|6630.2|6627.3|0
1614218070000|2021-02-25 01:54:30|6629.7|6626.9|6629.2|6626.4|6630.7|6627.9|6629.2|6626.4|1
1614218080000|2021-02-25 01:54:40|||||||||2
1614218090000|2021-02-25 01:54:50|6628.7|6625.9|6628.2|6625.4|6628.7|6625.9|6628.2|6625.4|1
1614218100000|2021-02-25 01:55:00|6629.2|6626.4|6631.2|6628.4|6631.3|6628.4|6628.2|6625.4|49
1614218110000|2021-02-25 01:55:10|6630.7|6627.9|6630.2|6627.4|6631.2|6628.4|6630.2|6627.4|1
1614218120000|2021-02-25 01:55:20|6630.7|6627.9|6631.7|6628.9|6631.7|6628.9|6630.7|6627.9|2
1614218130000|2021-02-25 01:55:30|6633.2|6630.4|6633.2|6630.4|6633.2|6630.4|6633.2|6630.4|28
1614218140000|2021-02-25 01:55:40|6633.7|6630.9|6633.7|6630.9|6634.2|6631.4|6633.7|6630.9|2
1614218150000|2021-02-25 01:55:50|6633.2|6630.4|6633.2|6630.4|6633.2|6630.4|6633.2|6630.4|0
1614218160000|2021-02-25 01:56:00|6634.2|6631.4|6634.7|6631.9|6634.7|6631.9|6634.2|6631.4|3
1614218170000|2021-02-25 01:56:10|6635.2|6632.4|6636.2|6633.4|6636.2|6633.4|6635.2|6632.4|9
1614218180000|2021-02-25 01:56:20|6636.7|6633.9|6636.2|6633.4|6636.7|6633.9|6636.2|6633.4|4
1614218190000|2021-02-25 01:56:30|6636.7|6633.9|6635.7|6632.9|6636.7|6633.9|6635.7|6632.9|5
1614218200000|2021-02-25 01:56:40|6635.2|6632.4|6636.2|6633.4|6636.2|6633.4|6634.2|6631.4|2
1614218210000|2021-02-25 01:56:50|6636.7|6633.9|6637.2|6634.4|6637.2|6634.4|6636.2|6633.4|1
1614218220000|2021-02-25 01:57:00|6636.2|6633.4|6637.2|6634.4|6637.2|6634.4|6636.2|6633.4|1
1614218230000|2021-02-25 01:57:10|6636.7|6633.9|6637.7|6634.9|6637.7|6634.9|6636.7|6633.9|0
1614218240000|2021-02-25 01:57:20|6638.7|6635.9|6637.7|6634.9|6638.7|6635.9|6637.7|6634.9|5
1614218250000|2021-02-25 01:57:30|6638.7|6635.9|6638.2|6635.4|6638.7|6635.9|6638.2|6635.4|8
1614218260000|2021-02-25 01:57:40|6638.7|6635.9|6639.2|6636.4|6640.2|6637.4|6638.7|6635.9|16
1614218270000|2021-02-25 01:57:50|6639.7|6636.9|6639.7|6636.9|6640.2|6637.4|6639.7|6636.9|2
1614218280000|2021-02-25 01:58:00|6640.2|6637.4|6637.2|6634.4|6640.2|6637.4|6635.7|6632.9|44
1614218290000|2021-02-25 01:58:10|6636.2|6633.4|6637.2|6634.4|6637.2|6634.4|6636.2|6633.4|3
1614218300000|2021-02-25 01:58:20|6638.2|6635.4|6637.2|6634.4|6638.3|6635.4|6637.2|6634.3|1
1614218310000|2021-02-25 01:58:30|6636.7|6633.9|6640.7|6637.9|6640.7|6637.9|6636.7|6633.9|61
1614218320000|2021-02-25 01:58:40|6640.2|6637.4|6640.2|6637.4|6640.2|6637.4|6640.2|6637.4|5
1614218330000|2021-02-25 01:58:50|||||||||2
1614218340000|2021-02-25 01:59:00|6640.3|6636.3|6639.2|6636.4|6640.3|6636.4|6637.2|6634.4|28
1614218350000|2021-02-25 01:59:10|6639.7|6636.9|6639.7|6636.9|6639.7|6636.9|6639.7|6636.9|4
1614218360000|2021-02-25 01:59:20|6640.2|6637.4|6640.2|6637.4|6640.2|6637.4|6639.7|6636.9|4
1614218370000|2021-02-25 01:59:30|6639.7|6636.9|6640.2|6637.4|6640.2|6637.4|6639.7|6636.9|3
1614218380000|2021-02-25 01:59:40|6639.7|6636.9|6639.7|6636.9|6639.7|6636.9|6639.7|6636.9|0
1614218390000|2021-02-25 01:59:50|6640.2|6637.4|6640.2|6637.4|6640.2|6637.4|6640.2|6637.4|1
1614218400000|2021-02-25 02:00:00|6640.7|6637.9|6641.2|6638.4|6641.7|6638.9|6640.7|6637.9|12
1614218410000|2021-02-25 02:00:10|6640.7|6637.9|6640.2|6637.4|6640.7|6637.9|6640.2|6637.4|1
1614218420000|2021-02-25 02:00:20|6640.7|6637.9|6641.2|6638.4|6641.2|6638.4|6640.7|6637.9|2
1614218430000|2021-02-25 02:00:30|6640.2|6637.4|6640.2|6637.4|6640.2|6637.4|6639.7|6636.9|3
1614218440000|2021-02-25 02:00:40|6639.7|6636.9|6639.7|6636.9|6639.7|6636.9|6639.7|6636.9|0
1614218450000|2021-02-25 02:00:50|6638.2|6635.4|6638.2|6635.4|6639.2|6636.4|6638.2|6635.4|235
1614218460000|2021-02-25 02:01:00|6638.7|6635.9|6638.2|6635.4|6639.2|6636.4|6637.7|6634.9|4
1614218470000|2021-02-25 02:01:10|6638.7|6635.9|6639.2|6636.4|6640.2|6637.4|6638.7|6635.9|11
1614218480000|2021-02-25 02:01:20|6639.7|6636.9|6640.2|6637.4|6640.2|6637.4|6639.7|6636.9|1
1614218490000|2021-02-25 02:01:30|6640.7|6637.9|6641.2|6638.4|6642.2|6639.4|6640.7|6637.9|26
1614218500000|2021-02-25 02:01:40|6641.7|6638.9|6641.2|6638.4|6641.7|6638.9|6641.2|6638.4|1
1614218510000|2021-02-25 02:01:50|6641.7|6638.9|6642.7|6639.9|6643.2|6640.4|6641.7|6638.9|96
1614218520000|2021-02-25 02:02:00|6643.7|6640.9|6645.2|6642.4|6645.2|6642.4|6643.2|6640.4|19
1614218530000|2021-02-25 02:02:10|6645.7|6642.9|6645.7|6642.9|6646.2|6643.4|6644.7|6641.9|4
1614218540000|2021-02-25 02:02:20|6646.2|6643.4|6646.2|6643.4|6646.2|6643.4|6645.7|6642.9|4
1614218550000|2021-02-25 02:02:30|6645.7|6642.9|6644.2|6641.4|6646.2|6643.4|6644.2|6641.4|9
1614218560000|2021-02-25 02:02:40|6643.7|6640.9|6643.2|6640.4|6644.2|6641.4|6643.2|6640.4|7
1614218570000|2021-02-25 02:02:50|||||||||1
1614218580000|2021-02-25 02:03:00|6642.7|6639.9|6644.2|6641.4|6644.2|6641.4|6642.7|6639.9|3
1614218590000|2021-02-25 02:03:10|6644.7|6641.9|6643.7|6640.9|6645.2|6642.4|6643.7|6640.9|12
1614218600000|2021-02-25 02:03:20|6643.2|6640.4|6644.2|6641.4|6644.7|6641.9|6643.2|6640.4|147
1614218620000|2021-02-25 02:03:40|6643.7|6640.9|6643.2|6640.4|6644.2|6641.4|6643.2|6640.4|1
1614218630000|2021-02-25 02:03:50|6643.7|6640.9|6643.7|6640.9|6643.7|6640.9|6643.7|6640.9|0
1614218640000|2021-02-25 02:04:00|6644.2|6641.4|6645.2|6642.4|6645.2|6642.4|6644.2|6641.4|3
1614218650000|2021-02-25 02:04:10|6645.7|6642.9|6646.2|6643.4|6646.7|6643.9|6645.7|6642.9|7
1614218660000|2021-02-25 02:04:20|6645.7|6642.9|6645.7|6642.9|6646.2|6643.4|6645.7|6642.9|3
1614218670000|2021-02-25 02:04:30|6645.2|6642.4|6645.2|6642.4|6645.7|6642.9|6645.2|6642.4|1
1614218680000|2021-02-25 02:04:40|6645.7|6642.9|6645.2|6642.4|6645.7|6642.9|6644.7|6641.9|2
1614218690000|2021-02-25 02:04:50|6644.7|6641.9|6644.7|6641.9|6645.2|6642.4|6644.7|6641.9|0
1614218700000|2021-02-25 02:05:00|6645.2|6642.4|6642.2|6639.4|6645.2|6642.4|6642.2|6639.4|11
1614218710000|2021-02-25 02:05:10|6642.7|6639.9|6642.2|6639.4|6642.7|6639.9|6642.2|6639.4|4
1614218720000|2021-02-25 02:05:20|6641.7|6638.9|6639.2|6636.4|6641.7|6638.9|6639.2|6636.4|6
1614218730000|2021-02-25 02:05:30|6639.3|6635.3|6638.2|6635.4|6639.3|6636.4|6638.2|6635.3|3
1614218740000|2021-02-25 02:05:40|6638.7|6635.9|6640.7|6637.9|6640.7|6637.9|6638.2|6635.4|19
1614218750000|2021-02-25 02:05:50|6640.2|6637.4|6640.7|6637.9|6640.7|6637.9|6640.2|6637.4|0
1614218760000|2021-02-25 02:06:00|6641.2|6638.4|6640.2|6637.4|6641.2|6638.4|6640.2|6637.4|8
1614218770000|2021-02-25 02:06:10|6640.7|6637.9|6640.2|6637.4|6640.7|6637.9|6640.2|6637.4|0
1614218780000|2021-02-25 02:06:20|6639.7|6636.9|6639.7|6636.9|6640.2|6637.4|6638.7|6635.9|8
1614218790000|2021-02-25 02:06:30|6639.2|6636.4|6639.7|6636.9|6639.7|6636.9|6638.7|6635.9|1
1614218800000|2021-02-25 02:06:40|6640.2|6637.4|6640.2|6637.4|6640.2|6637.4|6639.7|6636.9|1
1614218810000|2021-02-25 02:06:50|6640.7|6637.9|6641.2|6638.4|6641.2|6638.4|6640.7|6637.9|0
1614218820000|2021-02-25 02:07:00|6641.7|6638.9|6642.7|6639.9|6643.2|6640.4|6641.7|6638.9|6
1614218830000|2021-02-25 02:07:10|6643.2|6640.4|6643.2|6640.4|6643.2|6640.4|6642.7|6639.9|2
1614218850000|2021-02-25 02:07:30|6642.7|6639.9|6642.2|6639.4|6642.7|6639.9|6642.2|6639.4|118
1614218860000|2021-02-25 02:07:40|6642.7|6639.9|6642.7|6639.9|6642.7|6639.9|6642.7|6639.9|1
1614218870000|2021-02-25 02:07:50|6642.2|6639.4|6641.2|6638.4|6642.2|6639.4|6641.2|6638.4|1
1614218880000|2021-02-25 02:08:00|6640.7|6637.9|6641.2|6638.4|6642.2|6639.4|6640.7|6637.9|19
1614218890000|2021-02-25 02:08:10|6640.7|6637.9|6639.7|6636.9|6641.2|6638.4|6639.7|6636.9|3
1614218900000|2021-02-25 02:08:20|6640.2|6637.4|6640.7|6637.9|6640.7|6637.9|6640.2|6637.4|2
1614218910000|2021-02-25 02:08:30|6641.2|6638.4|6640.7|6637.9|6641.2|6638.4|6640.7|6637.9|4
1614218920000|2021-02-25 02:08:40|6641.2|6638.4|6641.2|6638.4|6641.2|6638.4|6641.2|6638.4|1
1614218930000|2021-02-25 02:08:50|||||||||102
1614218940000|2021-02-25 02:09:00|||||||||1
1614218950000|2021-02-25 02:09:10|6640.7|6637.9|6639.2|6636.4|6641.2|6638.4|6639.2|6636.4|2
1614218960000|2021-02-25 02:09:20|6638.7|6635.9|6641.2|6638.4|6641.2|6638.4|6638.7|6635.9|2
1614218970000|2021-02-25 02:09:30|6640.7|6637.9|6641.2|6638.4|6641.2|6638.4|6640.7|6637.9|0
1614218980000|2021-02-25 02:09:40|6640.7|6637.9|6640.2|6637.4|6640.7|6637.9|6640.2|6637.4|0
1614219000000|2021-02-25 02:10:00|6640.7|6637.9|6640.7|6637.9|6641.2|6638.4|6640.7|6637.9|2
1614219010000|2021-02-25 02:10:10|6640.2|6637.4|6640.2|6637.4|6640.7|6637.9|6640.2|6637.4|1
1614219030000|2021-02-25 02:10:30|6640.7|6637.9|6640.7|6637.9|6640.7|6637.9|6640.7|6637.9|2
1614219040000|2021-02-25 02:10:40|6641.2|6638.4|6641.7|6638.9|6641.7|6638.9|6641.2|6638.4|3
1614219050000|2021-02-25 02:10:50|6642.7|6639.9|6641.7|6638.9|6643.2|6640.4|6641.7|6638.9|43
1614219060000|2021-02-25 02:11:00|6642.2|6639.4|6642.2|6639.4|6642.2|6639.4|6642.2|6639.4|1
1614219070000|2021-02-25 02:11:10|6641.7|6638.9|6639.7|6636.9|6641.7|6638.9|6639.7|6636.9|2
1614219080000|2021-02-25 02:11:20|6640.2|6637.4|6639.7|6636.9|6640.2|6637.4|6639.7|6636.9|0
1614219090000|2021-02-25 02:11:30|6639.2|6636.4|6639.2|6636.4|6639.2|6636.4|6639.2|6636.4|2
1614219100000|2021-02-25 02:11:40|6639.7|6636.9|6640.2|6637.4|6640.2|6637.4|6639.7|6636.9|1
1614219110000|2021-02-25 02:11:50|||||||||1
1614219120000|2021-02-25 02:12:00|||||||||1
1614219130000|2021-02-25 02:12:10|6641.2|6638.4|6643.2|6640.4|6643.2|6640.4|6641.2|6638.4|46
1614219140000|2021-02-25 02:12:20|6642.7|6639.9|6642.2|6639.4|6642.7|6639.9|6642.2|6639.4|50
1614219150000|2021-02-25 02:12:30|6643.2|6640.4|6644.2|6641.4|6644.2|6641.4|6643.2|6640.4|2
1614219160000|2021-02-25 02:12:40|6643.7|6640.9|6645.7|6642.9|6645.7|6642.9|6643.7|6640.9|57
1614219170000|2021-02-25 02:12:50|6646.2|6643.4|6645.7|6642.9|6646.2|6643.4|6645.7|6642.9|0
1614219180000|2021-02-25 02:13:00|6645.2|6642.4|6645.2|6642.4|6645.3|6642.4|6644.7|6641.3|4
1614219190000|2021-02-25 02:13:10|||||||||4
1614219200000|2021-02-25 02:13:20|6645.7|6642.9|6645.2|6642.4|6646.3|6643.4|6644.7|6641.9|3
1614219220000|2021-02-25 02:13:40|6645.7|6642.9|6646.2|6643.4|6646.2|6643.4|6645.7|6642.9|0
1614219240000|2021-02-25 02:14:00|6645.7|6642.9|6645.7|6642.9|6645.7|6642.9|6645.7|6642.9|1
1614219250000|2021-02-25 02:14:10|6646.2|6643.4|6646.2|6643.4|6646.2|6643.4|6645.7|6642.9|1
1614219260000|2021-02-25 02:14:20|6645.7|6642.9|6645.7|6642.9|6645.7|6642.9|6645.7|6642.9|1
1614219270000|2021-02-25 02:14:30|6646.2|6643.4|6646.2|6643.4|6646.2|6643.4|6646.2|6643.4|6
1614219280000|2021-02-25 02:14:40|6646.7|6643.9|6648.2|6645.4|6648.2|6645.4|6646.7|6643.9|3
1614219290000|2021-02-25 02:14:50|6648.7|6645.9|6648.2|6645.4|6649.7|6646.9|6648.2|6645.4|4
1614219300000|2021-02-25 02:15:00|6648.7|6645.9|6648.7|6645.9|6649.2|6646.4|6648.2|6645.4|3
1614219310000|2021-02-25 02:15:10|6648.2|6645.4|6648.2|6645.4|6648.7|6645.9|6648.2|6645.4|0
1614219320000|2021-02-25 02:15:20|6648.7|6645.9|6649.2|6646.4|6649.2|6646.4|6648.2|6645.4|0
1614219330000|2021-02-25 02:15:30|6649.7|6646.9|6648.2|6645.4|6649.7|6646.9|6648.2|6645.4|1
1614219340000|2021-02-25 02:15:40|6648.7|6645.9|6648.2|6645.4|6648.7|6645.9|6648.2|6645.4|0
1614219350000|2021-02-25 02:15:50|6648.7|6645.9|6647.7|6644.9|6649.2|6646.4|6647.7|6644.9|1
1614219360000|2021-02-25 02:16:00|6648.2|6645.4|6648.2|6645.4|6648.2|6645.4|6648.2|6645.4|6
1614219380000|2021-02-25 02:16:20|||||||||1
1614219390000|2021-02-25 02:16:30|6648.7|6645.9|6648.7|6645.9|6648.7|6645.9|6648.7|6645.9|0
1614219400000|2021-02-25 02:16:40|6649.2|6646.4|6651.2|6648.4|6651.7|6648.9|6649.2|6646.4|104
1614219410000|2021-02-25 02:16:50|6650.7|6647.9|6650.2|6647.4|6650.7|6647.9|6649.7|6646.9|131
1614219420000|2021-02-25 02:17:00|6650.7|6647.9|6650.7|6647.9|6650.7|6647.9|6650.7|6647.9|152
1614219430000|2021-02-25 02:17:10|6650.2|6647.4|6650.7|6647.9|6650.7|6647.9|6650.2|6647.4|3
1614219440000|2021-02-25 02:17:20|6649.2|6646.4|6649.2|6646.4|6649.2|6646.4|6649.2|6646.4|15
1614219450000|2021-02-25 02:17:30|6649.7|6646.9|6649.2|6646.4|6650.2|6647.4|6649.2|6646.4|3
1614219460000|2021-02-25 02:17:40|6648.2|6645.4|6649.7|6646.9|6649.7|6646.9|6648.2|6645.4|7
1614219470000|2021-02-25 02:17:50|6649.2|6646.4|6649.7|6646.9|6650.2|6647.4|6649.2|6646.4|5
1614219480000|2021-02-25 02:18:00|6650.7|6647.9|6651.2|6648.4|6651.7|6648.9|6649.7|6646.9|11
1614219490000|2021-02-25 02:18:10|6651.7|6648.9|6652.2|6649.4|6654.2|6651.4|6651.2|6648.4|15
1614219500000|2021-02-25 02:18:20|6652.7|6649.9|6652.7|6649.9|6653.7|6650.9|6652.7|6649.9|2
1614219510000|2021-02-25 02:18:30|6652.2|6649.4|6652.7|6649.9|6652.7|6649.9|6651.7|6648.9|6
1614219520000|2021-02-25 02:18:40|6653.2|6650.4|6653.2|6650.4|6653.7|6650.9|6653.2|6650.4|9
1614219530000|2021-02-25 02:18:50|6653.7|6650.9|6652.7|6649.9|6653.7|6650.9|6652.2|6649.4|9
1614219540000|2021-02-25 02:19:00|6653.2|6650.4|6654.7|6651.9|6654.7|6651.9|6652.7|6649.9|33
1614219550000|2021-02-25 02:19:10|6653.7|6650.9|6653.2|6650.4|6653.7|6650.9|6653.2|6650.4|1
1614219560000|2021-02-25 02:19:20|6653.7|6650.9|6654.2|6651.4|6654.2|6651.4|6653.2|6650.4|3
1614219570000|2021-02-25 02:19:30|6654.7|6651.9|6654.2|6651.4|6655.2|6652.4|6654.2|6651.4|3
1614219590000|2021-02-25 02:19:50|6655.2|6652.4|6655.2|6652.4|6655.2|6652.4|6655.2|6652.4|5
1614219600000|2021-02-25 02:20:00|6654.7|6651.9|6654.2|6651.4|6654.7|6651.9|6654.2|6651.4|6
1614219610000|2021-02-25 02:20:10|6653.7|6650.9|6653.2|6650.4|6653.7|6650.9|6653.2|6650.4|0
1614219620000|2021-02-25 02:20:20|6652.2|6649.4|6653.2|6650.4|6654.2|6651.4|6652.2|6649.4|123
1614219630000|2021-02-25 02:20:30|6652.7|6649.9|6652.7|6649.9|6652.7|6649.9|6652.2|6649.4|0
1614219640000|2021-02-25 02:20:40|||||||||2
1614219650000|2021-02-25 02:20:50|6653.2|6650.4|6653.7|6650.9|6654.2|6651.4|6653.2|6650.4|6
1614219660000|2021-02-25 02:21:00|6653.2|6650.4|6654.2|6651.4|6654.2|6651.4|6653.2|6650.4|4
1614219680000|2021-02-25 02:21:20|||||||||1
1614219700000|2021-02-25 02:21:40|||||||||1
1614219710000|2021-02-25 02:21:50|6655.3|6651.3|6654.2|6651.4|6655.7|6652.9|6654.2|6651.3|7
1614219720000|2021-02-25 02:22:00|6654.7|6651.9|6654.7|6651.9|6654.7|6651.9|6654.7|6651.9|2
1614219730000|2021-02-25 02:22:10|6655.2|6652.4|6654.2|6651.4|6655.7|6652.9|6654.2|6651.4|9
1614219750000|2021-02-25 02:22:30|6653.7|6650.9|6654.2|6651.4|6654.2|6651.4|6653.7|6650.9|2
1614219760000|2021-02-25 02:22:40|||||||||3
1614219770000|2021-02-25 02:22:50|6653.7|6650.9|6654.2|6651.4|6654.2|6651.4|6653.7|6650.9|2
1614219780000|2021-02-25 02:23:00|||||||||2
1614219790000|2021-02-25 02:23:10|6655.2|6652.4|6655.2|6652.4|6655.7|6652.9|6655.2|6652.4|1
1614219800000|2021-02-25 02:23:20|6654.7|6651.9|6654.7|6651.9|6654.7|6651.9|6654.7|6651.9|0
1614219810000|2021-02-25 02:23:30|6654.2|6651.4|6654.2|6651.4|6654.2|6651.4|6653.7|6650.9|1
1614219820000|2021-02-25 02:23:40|6654.7|6651.9|6654.7|6651.9|6654.7|6651.9|6654.7|6651.9|0
1614219840000|2021-02-25 02:24:00|6655.2|6652.4|6655.2|6652.4|6655.2|6652.4|6655.2|6652.4|5
1614219850000|2021-02-25 02:24:10|||||||||2
1614219870000|2021-02-25 02:24:30|6654.2|6651.4|6654.2|6651.4|6654.2|6651.4|6654.2|6651.4|4
1614219880000|2021-02-25 02:24:40|6654.7|6651.9|6654.2|6651.4|6654.7|6651.9|6654.2|6651.4|2
1614219890000|2021-02-25 02:24:50|6653.2|6650.4|6653.2|6650.4|6653.2|6650.4|6653.2|6650.4|1
1614219900000|2021-02-25 02:25:00|6653.7|6650.9|6654.2|6651.4|6654.2|6651.4|6653.7|6650.9|3
1614219920000|2021-02-25 02:25:20|||||||||1
1614219930000|2021-02-25 02:25:30|6654.7|6651.9|6655.2|6652.4|6655.2|6652.4|6654.7|6651.9|1
1614219940000|2021-02-25 02:25:40|6654.2|6651.4|6653.2|6650.4|6654.2|6651.4|6653.2|6650.4|6
1614219950000|2021-02-25 02:25:50|6652.7|6649.9|6653.2|6650.4|6653.2|6650.4|6652.7|6649.9|1
1614219960000|2021-02-25 02:26:00|6654.2|6651.4|6654.2|6651.4|6654.2|6651.4|6653.7|6650.9|1
1614219970000|2021-02-25 02:26:10|||||||||1
1614219980000|2021-02-25 02:26:20|||||||||1
1614220010000|2021-02-25 02:26:50|6653.7|6650.9|6654.2|6651.4|6654.2|6651.4|6653.2|6650.4|0
1614220020000|2021-02-25 02:27:00|||||||||2
1614220030000|2021-02-25 02:27:10|6654.7|6651.9|6654.7|6651.9|6654.7|6651.9|6654.7|6651.9|1
1614220040000|2021-02-25 02:27:20|6655.2|6652.4|6653.7|6650.9|6655.2|6652.4|6653.7|6650.9|3
1614220050000|2021-02-25 02:27:30|6653.2|6650.4|6653.7|6650.9|6653.7|6650.9|6653.2|6650.4|5
1614220070000|2021-02-25 02:27:50|6653.2|6650.4|6654.2|6651.4|6654.2|6651.4|6652.7|6649.9|8
1614220080000|2021-02-25 02:28:00|6653.7|6650.9|6654.2|6651.4|6654.2|6651.4|6653.7|6650.9|1
1614220100000|2021-02-25 02:28:20|6653.7|6650.9|6653.7|6650.9|6653.7|6650.9|6653.7|6650.9|0
1614220110000|2021-02-25 02:28:30|6654.2|6651.4|6654.2|6651.4|6654.7|6651.9|6653.7|6650.9|6
1614220120000|2021-02-25 02:28:40|6653.7|6650.9|6654.7|6651.9|6654.7|6651.9|6653.7|6650.9|2
1614220130000|2021-02-25 02:28:50|6654.2|6651.4|6653.7|6650.9|6654.2|6651.4|6653.7|6650.9|24
1614220140000|2021-02-25 02:29:00|6653.2|6650.4|6653.7|6650.9|6654.2|6651.4|6653.2|6650.4|51
1614220150000|2021-02-25 02:29:10|6654.2|6651.4|6653.2|6650.4|6654.2|6651.4|6653.2|6650.4|3
1614220160000|2021-02-25 02:29:20|6653.7|6650.9|6653.7|6650.9|6653.7|6650.9|6653.2|6650.4|1
1614220180000|2021-02-25 02:29:40|6654.2|6651.4|6653.2|6650.4|6654.2|6651.4|6652.7|6649.9|16
1614220190000|2021-02-25 02:29:50|6652.7|6649.9|6650.2|6647.4|6652.7|6649.9|6649.7|6646.9|11
1614220200000|2021-02-25 02:30:00|6650.7|6647.9|6650.7|6647.9|6651.2|6648.4|6649.7|6646.9|10
1614220210000|2021-02-25 02:30:10|6651.7|6648.9|6652.2|6649.4|6652.2|6649.4|6651.7|6648.9|2
1614220220000|2021-02-25 02:30:20|6651.7|6648.9|6652.2|6649.4|6652.2|6649.4|6651.7|6648.9|2
1614220230000|2021-02-25 02:30:30|6651.7|6648.9|6650.7|6647.9|6652.2|6649.4|6650.7|6647.9|1
1614220240000|2021-02-25 02:30:40|6651.2|6648.4|6650.7|6647.9|6651.2|6648.4|6650.7|6647.9|1
1614220250000|2021-02-25 02:30:50|6651.2|6648.4|6650.2|6647.4|6651.2|6648.4|6649.7|6646.9|1
1614220260000|2021-02-25 02:31:00|6649.7|6646.9|6651.2|6648.4|6651.2|6648.4|6649.7|6646.9|3
1614220270000|2021-02-25 02:31:10|6651.7|6648.9|6652.2|6649.4|6652.2|6649.4|6651.7|6648.9|4
1614220280000|2021-02-25 02:31:20|6651.7|6648.9|6652.7|6649.9|6653.2|6650.4|6651.7|6648.9|1
1614220290000|2021-02-25 02:31:30|6652.2|6649.4|6652.2|6649.4|6652.2|6649.4|6651.7|6648.9|2
1614220300000|2021-02-25 02:31:40|6651.7|6648.9|6651.2|6648.4|6652.2|6649.4|6650.7|6647.9|5
1614220320000|2021-02-25 02:32:00|||||||||3
1614220330000|2021-02-25 02:32:10|6650.2|6647.4|6650.2|6647.4|6650.2|6647.4|6650.2|6647.4|7
1614220340000|2021-02-25 02:32:20|6649.7|6646.9|6650.2|6647.4|6650.2|6647.4|6649.7|6646.9|0
1614220350000|2021-02-25 02:32:30|6650.7|6647.9|6651.2|6648.4|6651.2|6648.4|6650.7|6647.9|1
1614220360000|2021-02-25 02:32:40|6650.7|6647.9|6650.7|6647.9|6650.7|6647.9|6650.7|6647.9|304
1614220370000|2021-02-25 02:32:50|6650.2|6647.4|6649.2|6646.4|6650.7|6647.9|6649.2|6646.4|2
1614220380000|2021-02-25 02:33:00|6649.7|6646.9|6651.2|6648.4|6651.2|6648.4|6649.7|6646.9|3
1614220390000|2021-02-25 02:33:10|6651.7|6648.9|6652.2|6649.4|6652.7|6649.9|6651.7|6648.9|5
1614220400000|2021-02-25 02:33:20|6651.7|6648.9|6652.2|6649.4|6652.2|6649.4|6651.7|6648.9|0
1614220410000|2021-02-25 02:33:30|6652.7|6649.9|6652.7|6649.9|6652.7|6649.9|6652.2|6649.4|1
1614220420000|2021-02-25 02:33:40|6653.7|6650.9|6654.2|6651.4|6654.7|6651.9|6653.7|6650.9|2
1614220430000|2021-02-25 02:33:50|6653.7|6650.9|6653.2|6650.4|6653.7|6650.9|6653.2|6650.4|0
1614220440000|2021-02-25 02:34:00|6653.7|6650.9|6653.7|6650.9|6653.7|6650.9|6652.7|6649.9|3
1614220450000|2021-02-25 02:34:10|6653.2|6650.4|6653.7|6650.9|6653.7|6650.9|6652.7|6649.9|2
1614220460000|2021-02-25 02:34:20|6653.2|6650.4|6652.2|6649.4|6653.2|6650.4|6651.7|6648.9|10
1614220470000|2021-02-25 02:34:30|6652.7|6649.9|6651.7|6648.9|6653.2|6650.4|6651.7|6648.9|2
1614220480000|2021-02-25 02:34:40|6652.2|6649.4|6651.7|6648.9|6652.2|6649.4|6651.7|6648.9|1
1614220490000|2021-02-25 02:34:50|6651.2|6648.4|6650.7|6647.9|6651.2|6648.4|6650.7|6647.9|1
1614220500000|2021-02-25 02:35:00|6651.2|6648.4|6651.7|6648.9|6652.2|6649.4|6651.2|6648.4|4
1614220510000|2021-02-25 02:35:10|6652.2|6649.4|6649.2|6646.4|6652.2|6649.4|6649.2|6646.4|4
1614220520000|2021-02-25 02:35:20|6648.7|6645.9|6649.2|6646.4|6649.2|6646.4|6648.7|6645.9|1
1614220530000|2021-02-25 02:35:30|6648.7|6645.9|6648.7|6645.9|6648.7|6645.9|6648.2|6645.4|1
1614220550000|2021-02-25 02:35:50|6647.7|6644.9|6648.2|6645.4|6648.7|6645.9|6647.7|6644.9|117
1614220560000|2021-02-25 02:36:00|6648.7|6645.9|6647.2|6644.4|6648.7|6645.9|6646.7|6643.9|4
1614220570000|2021-02-25 02:36:10|6646.7|6643.9|6647.2|6644.4|6647.2|6644.4|6646.7|6643.9|0
1614220580000|2021-02-25 02:36:20|6647.7|6644.9|6648.2|6645.4|6648.2|6645.4|6647.2|6644.4|1
1614220590000|2021-02-25 02:36:30|6648.7|6645.9|6648.7|6645.9|6648.7|6645.9|6648.2|6645.4|3
1614220600000|2021-02-25 02:36:40|6648.2|6645.4|6647.2|6644.4|6648.7|6645.9|6646.7|6643.9|2
1614220610000|2021-02-25 02:36:50|6647.7|6644.9|6649.7|6646.9|6649.7|6646.9|6647.7|6644.9|24
1614220620000|2021-02-25 02:37:00|6650.2|6647.4|6651.7|6648.9|6652.2|6649.4|6650.2|6647.4|4
1614220630000|2021-02-25 02:37:10|6652.2|6649.4|6652.2|6649.4|6652.2|6649.4|6651.7|6648.9|1
1614220640000|2021-02-25 02:37:20|6652.7|6649.9|6653.2|6650.4|6653.2|6650.4|6652.7|6649.9|1
1614220650000|2021-02-25 02:37:30|6652.7|6649.9|6653.2|6650.4|6653.2|6650.4|6652.7|6649.9|2
1614220660000|2021-02-25 02:37:40|6653.7|6650.9|6652.2|6649.4|6653.7|6650.9|6652.2|6649.4|206
1614220670000|2021-02-25 02:37:50|6651.2|6648.4|6652.2|6649.4|6652.2|6649.4|6651.2|6648.4|0
1614220680000|2021-02-25 02:38:00|6652.7|6649.9|6653.2|6650.4|6653.7|6650.9|6652.2|6649.4|8
1614220690000|2021-02-25 02:38:10|6653.7|6650.9|6653.2|6650.4|6653.7|6650.9|6652.7|6649.9|3
1614220700000|2021-02-25 02:38:20|6652.7|6649.9|6653.2|6650.4|6653.2|6650.4|6652.7|6649.9|0
1614220720000|2021-02-25 02:38:40|6652.7|6649.9|6652.7|6649.9|6652.7|6649.9|6652.2|6649.4|1
1614220740000|2021-02-25 02:39:00|6653.2|6650.4|6653.7|6650.9|6653.7|6650.9|6653.2|6650.4|10
1614220750000|2021-02-25 02:39:10|6652.2|6649.4|6653.2|6650.4|6653.2|6650.4|6651.7|6648.9|5
1614220760000|2021-02-25 02:39:20|6653.7|6650.9|6653.2|6650.4|6653.7|6650.9|6652.7|6649.9|3
1614220770000|2021-02-25 02:39:30|6652.7|6649.9|6651.2|6648.4|6653.2|6650.4|6651.2|6648.4|0
1614220780000|2021-02-25 02:39:40|6650.7|6647.9|6651.2|6648.4|6651.2|6648.4|6650.7|6647.9|11
1614220790000|2021-02-25 02:39:50|6651.7|6648.9|6651.7|6648.9|6651.7|6648.9|6651.7|6648.9|1
1614220800000|2021-02-25 02:40:00|6652.2|6649.4|6651.7|6648.9|6652.2|6649.4|6651.7|6648.9|2
1614220810000|2021-02-25 02:40:10|6652.7|6649.9|6652.7|6649.9|6652.7|6649.9|6652.7|6649.9|1
1614220820000|2021-02-25 02:40:20|6651.7|6648.9|6651.7|6648.9|6652.2|6649.4|6651.2|6648.4|6
1614220830000|2021-02-25 02:40:30|6651.2|6648.4|6650.7|6647.9|6651.7|6648.9|6650.7|6647.9|3
1614220840000|2021-02-25 02:40:40|6649.7|6646.9|6649.7|6646.9|6650.2|6647.4|6649.2|6646.4|24
1614220850000|2021-02-25 02:40:50|6649.2|6646.4|6647.2|6644.4|6649.2|6646.4|6646.7|6643.9|2
1614220860000|2021-02-25 02:41:00|6646.7|6643.9|6645.2|6642.4|6647.2|6644.4|6645.2|6642.4|11
1614220870000|2021-02-25 02:41:10|6644.7|6641.9|6645.2|6642.4|6645.7|6642.9|6643.7|6640.9|4
1614220880000|2021-02-25 02:41:20|6646.2|6643.4|6646.2|6643.4|6646.2|6643.4|6645.2|6642.4|6
1614220890000|2021-02-25 02:41:30|6645.7|6642.9|6646.2|6643.4|6646.2|6643.4|6645.7|6642.9|0
1614220900000|2021-02-25 02:41:40|6645.7|6642.9|6645.2|6642.4|6645.7|6642.9|6644.2|6641.3|8
1614220910000|2021-02-25 02:41:50|6644.7|6641.9|6643.7|6640.9|6644.7|6641.9|6643.7|6640.9|0
1614220920000|2021-02-25 02:42:00|6643.2|6640.4|6643.2|6640.4|6643.2|6640.4|6643.2|6640.4|3
1614220930000|2021-02-25 02:42:10|6642.7|6639.9|6642.7|6639.9|6642.7|6639.9|6642.7|6639.9|2
1614220940000|2021-02-25 02:42:20|6643.2|6640.4|6642.7|6639.9|6643.2|6640.4|6642.7|6639.9|0
1614220950000|2021-02-25 02:42:30|6643.2|6640.4|6643.2|6640.4|6643.2|6640.4|6643.2|6640.4|1
1614220960000|2021-02-25 02:42:40|6642.7|6639.9|6642.7|6639.9|6643.7|6640.9|6642.7|6639.9|7
1614220970000|2021-02-25 02:42:50|6643.2|6640.4|6641.2|6638.4|6643.2|6640.4|6641.2|6638.4|50
1614220980000|2021-02-25 02:43:00|6641.7|6638.9|6642.2|6639.4|6642.2|6639.4|6640.7|6637.9|59
1614220990000|2021-02-25 02:43:10|6641.7|6638.9|6641.2|6638.4|6642.3|6639.4|6641.2|6638.3|11
1614221000000|2021-02-25 02:43:20|6641.7|6638.9|6642.2|6639.4|6642.7|6639.9|6641.7|6638.9|1
1614221010000|2021-02-25 02:43:30|6643.2|6640.4|6643.2|6640.4|6643.2|6640.4|6643.2|6640.4|1
1614221020000|2021-02-25 02:43:40|6644.2|6641.4|6643.2|6640.4|6644.2|6641.4|6643.2|6640.4|0
1614221030000|2021-02-25 02:43:50|6644.3|6640.3|6644.7|6641.9|6645.2|6642.4|6643.2|6640.3|0
1614221040000|2021-02-25 02:44:00|6645.2|6642.4|6642.2|6639.4|6645.2|6642.4|6641.7|6638.9|72
1614221050000|2021-02-25 02:44:10|6642.7|6639.9|6641.7|6638.9|6642.7|6639.9|6641.2|6638.4|10
1614221060000|2021-02-25 02:44:20|6641.2|6638.4|6642.2|6639.4|6642.7|6639.9|6641.2|6638.4|5
1614221070000|2021-02-25 02:44:30|6642.7|6639.9|6642.2|6639.4|6642.7|6639.9|6642.2|6639.4|0
1614221080000|2021-02-25 02:44:40|6641.7|6638.9|6644.2|6641.4|6644.2|6641.4|6641.7|6638.9|3
1614221090000|2021-02-25 02:44:50|6643.7|6640.9|6643.2|6640.4|6643.7|6640.9|6643.2|6640.4|2
1614221100000|2021-02-25 02:45:00|6644.2|6641.4|6643.7|6640.9|6644.2|6641.4|6643.7|6640.9|3
1614221110000|2021-02-25 02:45:10|6644.2|6641.4|6644.2|6641.4|6644.2|6641.4|6643.7|6640.9|1
1614221120000|2021-02-25 02:45:20|6643.7|6640.9|6644.2|6641.4|6644.2|6641.4|6643.7|6640.9|1
1614221130000|2021-02-25 02:45:30|6643.7|6640.9|6644.2|6641.4|6645.2|6642.4|6643.7|6640.9|20
1614221140000|2021-02-25 02:45:40|6643.2|6640.4|6643.2|6640.4|6643.2|6640.4|6642.7|6639.9|3
1614221150000|2021-02-25 02:45:50|6642.2|6639.4|6641.7|6638.9|6642.2|6639.4|6641.7|6638.9|2
1614221160000|2021-02-25 02:46:00|6642.2|6639.4|6642.7|6639.9|6642.7|6639.9|6642.2|6639.4|2
1614221170000|2021-02-25 02:46:10|6642.2|6639.4|6642.2|6639.4|6642.2|6639.4|6642.2|6639.4|1
1614221180000|2021-02-25 02:46:20|6643.2|6640.4|6644.2|6641.4|6644.2|6641.4|6643.2|6640.4|1
1614221190000|2021-02-25 02:46:30|6643.7|6640.9|6644.2|6641.4|6644.2|6641.4|6643.7|6640.9|1
1614221210000|2021-02-25 02:46:50|6645.2|6642.4|6645.2|6642.4|6645.2|6642.4|6645.2|6642.4|11
1614221220000|2021-02-25 02:47:00|6645.7|6642.9|6647.2|6644.4|6647.2|6644.4|6645.7|6642.9|9
1614221240000|2021-02-25 02:47:20|6646.2|6643.4|6645.2|6642.4|6646.2|6643.4|6645.2|6642.4|5
1614221250000|2021-02-25 02:47:30|6645.7|6642.9|6645.7|6642.9|6646.2|6643.4|6645.2|6642.4|4
1614221260000|2021-02-25 02:47:40|6645.2|6642.4|6643.2|6640.4|6645.7|6642.9|6643.2|6640.4|16
1614221270000|2021-02-25 02:47:50|6642.7|6639.9|6642.7|6639.9|6642.7|6639.9|6642.7|6639.9|0
1614221280000|2021-02-25 02:48:00|6642.2|6639.4|6640.7|6637.9|6642.2|6639.4|6640.7|6637.9|5
1614221290000|2021-02-25 02:48:10|6641.2|6638.4|6641.2|6638.4|6642.3|6638.4|6640.7|6637.9|2
1614221300000|2021-02-25 02:48:20|6640.7|6637.9|6641.2|6638.4|6641.2|6638.4|6640.2|6637.4|172
1614221310000|2021-02-25 02:48:30|6640.2|6637.4|6640.2|6637.4|6640.2|6637.4|6640.2|6637.4|0
1614221320000|2021-02-25 02:48:40|6641.2|6638.4|6640.7|6637.9|6641.2|6638.4|6640.7|6637.9|74
1614221330000|2021-02-25 02:48:50|6641.2|6638.4|6641.2|6638.4|6641.2|6638.4|6641.2|6638.4|1
1614221340000|2021-02-25 02:49:00|6641.7|6638.9|6641.2|6638.4|6641.7|6638.9|6641.2|6638.4|4
1614221350000|2021-02-25 02:49:10|6640.7|6637.9|6641.2|6638.4|6641.2|6638.4|6640.7|6637.9|68
1614221360000|2021-02-25 02:49:20|6641.7|6638.9|6641.7|6638.9|6642.2|6639.4|6641.7|6638.9|1
1614221370000|2021-02-25 02:49:30|6642.2|6639.4|6642.7|6639.9|6642.7|6639.9|6641.7|6638.9|1
1614221380000|2021-02-25 02:49:40|6642.2|6639.4|6642.2|6639.4|6642.2|6639.4|6641.2|6638.4|5
1614221390000|2021-02-25 02:49:50|6641.7|6638.9|6642.2|6639.4|6642.2|6639.4|6641.7|6638.9|0
1614221400000|2021-02-25 02:50:00|6641.7|6638.9|6640.2|6637.4|6641.7|6638.9|6640.2|6637.4|4
1614221410000|2021-02-25 02:50:10|6639.7|6636.9|6639.7|6636.9|6639.7|6636.9|6639.2|6636.4|2
1614221420000|2021-02-25 02:50:20|6638.7|6635.9|6639.2|6636.4|6639.2|6636.4|6638.7|6635.9|10
1614221430000|2021-02-25 02:50:30|6639.7|6636.9|6639.2|6636.4|6639.7|6636.9|6639.2|6636.4|2
1614221440000|2021-02-25 02:50:40|6639.7|6636.9|6639.7|6636.9|6639.7|6636.9|6639.7|6636.9|1
1614221450000|2021-02-25 02:50:50|6639.2|6636.4|6639.2|6636.4|6639.2|6636.4|6639.2|6636.4|4
1614221460000|2021-02-25 02:51:00|6639.7|6636.9|6641.7|6638.9|6642.2|6639.4|6639.7|6636.9|6
1614221470000|2021-02-25 02:51:10|6642.2|6639.4|6642.2|6639.4|6642.2|6639.4|6642.2|6639.4|1
1614221480000|2021-02-25 02:51:20|6641.7|6638.9|6641.7|6638.9|6641.7|6638.9|6641.7|6638.9|0
1614221490000|2021-02-25 02:51:30|6641.2|6638.4|6641.2|6638.4|6641.2|6638.4|6641.2|6638.4|2
1614221500000|2021-02-25 02:51:40|6641.7|6638.9|6643.2|6640.4|6643.2|6640.4|6641.7|6638.9|2
1614221510000|2021-02-25 02:51:50|6643.7|6640.9|6644.2|6641.4|6644.2|6641.4|6643.7|6640.9|0
1614221520000|2021-02-25 02:52:00|6643.7|6640.9|6642.2|6639.4|6643.7|6640.9|6642.2|6639.4|2
1614221530000|2021-02-25 02:52:10|6641.7|6638.9|6641.2|6638.4|6641.7|6638.9|6641.2|6638.4|2
1614221540000|2021-02-25 02:52:20|6640.7|6637.9|6641.7|6638.9|6642.2|6639.4|6640.7|6637.9|0
1614221550000|2021-02-25 02:52:30|6642.2|6639.4|6642.2|6639.4|6642.2|6639.4|6641.7|6638.9|2
1614221570000|2021-02-25 02:52:50|6641.7|6638.9|6643.2|6640.4|6643.2|6640.4|6641.7|6638.9|1
1614221580000|2021-02-25 02:53:00|6642.2|6639.4|6642.2|6639.4|6642.7|6639.9|6642.2|6639.4|6
1614221590000|2021-02-25 02:53:10|6641.2|6638.4|6640.2|6637.4|6641.2|6638.4|6640.2|6637.4|5
1614221600000|2021-02-25 02:53:20|6639.7|6636.9|6641.7|6638.9|6641.7|6638.9|6639.7|6636.9|1
1614221610000|2021-02-25 02:53:30|6642.2|6639.4|6641.2|6638.4|6642.2|6639.4|6641.2|6638.4|1
1614221620000|2021-02-25 02:53:40|6640.7|6637.9|6643.2|6640.4|6643.2|6640.4|6640.7|6637.9|16
1614221630000|2021-02-25 02:53:50|6643.7|6640.9|6643.7|6640.9|6643.7|6640.9|6643.7|6640.9|1
1614221640000|2021-02-25 02:54:00|6644.2|6641.4|6644.2|6641.4|6644.2|6641.4|6644.2|6641.4|2
1614221650000|2021-02-25 02:54:10|6643.7|6640.9|6643.7|6640.9|6644.2|6641.4|6643.7|6640.9|2
1614221660000|2021-02-25 02:54:20|6644.2|6641.4|6644.2|6641.4|6644.2|6641.4|6644.2|6641.4|0
1614221670000|2021-02-25 02:54:30|6643.7|6640.9|6642.2|6639.4|6643.7|6640.9|6642.2|6639.4|28
1614221680000|2021-02-25 02:54:40|6642.7|6639.9|6642.2|6639.4|6642.7|6639.9|6642.2|6639.4|2
1614221700000|2021-02-25 02:55:00|6642.7|6639.9|6642.2|6639.4|6642.7|6639.9|6642.2|6639.4|2
1614221710000|2021-02-25 02:55:10|6642.7|6639.9|6642.7|6639.9|6642.7|6639.9|6642.7|6639.9|0
1614221720000|2021-02-25 02:55:20|6643.2|6640.4|6640.7|6637.9|6643.2|6640.4|6640.7|6637.9|29
1614221730000|2021-02-25 02:55:30|6640.2|6637.4|6641.2|6638.4|6641.2|6638.4|6640.2|6637.4|9
1614221740000|2021-02-25 02:55:40|||||||||2
1614221750000|2021-02-25 02:55:50|6641.7|6638.9|6641.7|6638.9|6641.7|6638.9|6641.7|6638.9|1
1614221760000|2021-02-25 02:56:00|6642.2|6639.4|6641.7|6638.9|6642.2|6639.4|6641.7|6638.9|4
1614221780000|2021-02-25 02:56:20|6640.7|6637.9|6640.2|6637.4|6640.7|6637.9|6639.7|6636.9|11
1614221790000|2021-02-25 02:56:30|6641.2|6638.4|6641.2|6638.4|6641.7|6638.9|6640.7|6637.9|20
1614221810000|2021-02-25 02:56:50|||||||||1
1614221820000|2021-02-25 02:57:00|||||||||2
1614221840000|2021-02-25 02:57:20|6641.7|6638.9|6642.7|6639.9|6642.7|6639.9|6641.7|6638.9|2
1614221850000|2021-02-25 02:57:30|6642.2|6639.4|6642.2|6639.4|6642.2|6639.4|6642.2|6639.4|2
1614221860000|2021-02-25 02:57:40|6641.7|6638.9|6641.7|6638.9|6642.2|6639.4|6641.7|6638.9|0
1614221870000|2021-02-25 02:57:50|6642.2|6639.4|6641.7|6638.9|6642.2|6639.4|6640.7|6637.9|11
1614221880000|2021-02-25 02:58:00|6642.2|6639.4|6643.2|6640.4|6644.3|6640.9|6642.2|6639.4|3
1614221890000|2021-02-25 02:58:10|6643.7|6640.9|6643.2|6640.4|6643.7|6640.9|6643.2|6640.4|10
1614221900000|2021-02-25 02:58:20|||||||||1
1614221910000|2021-02-25 02:58:30|6643.7|6640.9|6643.2|6640.4|6643.7|6640.9|6643.2|6640.4|8
1614221920000|2021-02-25 02:58:40|6642.7|6639.9|6642.7|6639.9|6643.2|6640.4|6642.7|6639.9|0
1614221930000|2021-02-25 02:58:50|6643.2|6640.4|6643.2|6640.4|6643.2|6640.4|6643.2|6640.4|0
1614221940000|2021-02-25 02:59:00|6642.7|6639.9|6643.2|6640.4|6643.2|6640.4|6642.7|6639.9|1
1614221970000|2021-02-25 02:59:30|6643.7|6640.9|6641.7|6638.9|6643.7|6640.9|6641.7|6638.9|15
1614221980000|2021-02-25 02:59:40|6641.2|6638.4|6641.2|6638.4|6641.7|6638.9|6641.2|6638.4|1
1614221990000|2021-02-25 02:59:50|6641.7|6638.9|6641.2|6638.4|6641.7|6638.9|6640.7|6637.9|4
1614222000000|2021-02-25 03:00:00|6641.7|6638.9|6642.2|6639.4|6642.2|6639.4|6641.2|6638.4|4
1614222010000|2021-02-25 03:00:10|6641.7|6638.9|6641.7|6638.9|6642.2|6639.4|6641.7|6638.9|1
1614222020000|2021-02-25 03:00:20|6642.2|6639.4|6641.7|6638.9|6642.2|6639.4|6641.7|6638.9|0
1614222030000|2021-02-25 03:00:30|6642.7|6639.9|6642.2|6639.4|6642.7|6639.9|6641.7|6638.9|18
1614222040000|2021-02-25 03:00:40|6642.7|6639.9|6643.2|6640.4|6643.2|6640.4|6642.7|6639.9|8
1614222050000|2021-02-25 03:00:50|6642.7|6639.9|6641.2|6638.4|6642.7|6639.9|6641.2|6638.4|35
1614222060000|2021-02-25 03:01:00|6640.7|6637.9|6640.2|6637.4|6641.2|6638.4|6640.2|6637.4|7
1614222070000|2021-02-25 03:01:10|6640.7|6637.9|6639.7|6636.9|6640.7|6637.9|6639.7|6636.9|132
1614222080000|2021-02-25 03:01:20|6640.2|6637.4|6640.2|6637.4|6640.2|6637.4|6640.2|6637.4|0
1614222090000|2021-02-25 03:01:30|||||||||2
1614222100000|2021-02-25 03:01:40|6640.7|6637.9|6640.7|6637.9|6640.7|6637.9|6640.7|6637.9|0
1614222110000|2021-02-25 03:01:50|6640.2|6637.4|6640.2|6637.4|6640.2|6637.4|6640.2|6637.4|0
1614222120000|2021-02-25 03:02:00|6640.7|6637.9|6640.2|6637.4|6640.7|6637.9|6640.2|6637.4|9
1614222130000|2021-02-25 03:02:10|6640.7|6637.9|6640.7|6637.9|6640.7|6637.9|6640.7|6637.9|3
1614222140000|2021-02-25 03:02:20|6640.2|6637.4|6640.2|6637.4|6640.7|6637.9|6640.2|6637.4|6
1614222150000|2021-02-25 03:02:30|6640.7|6637.9|6640.6|6637.8|6640.7|6637.9|6639.7|6636.9|2
1614222160000|2021-02-25 03:02:40|6640.7|6637.9|6641.7|6638.9|6641.7|6638.9|6640.7|6637.9|2
1614222170000|2021-02-25 03:02:50|6641.2|6638.4|6643.2|6640.4|6643.2|6640.4|6641.2|6638.4|4
1614222180000|2021-02-25 03:03:00|6642.7|6639.9|6641.7|6638.9|6643.2|6640.4|6641.7|6638.9|1
1614222200000|2021-02-25 03:03:20|6643.1|6640.3|6643.6|6640.8|6643.6|6640.8|6642.7|6639.9|16
1614222210000|2021-02-25 03:03:30|6643.7|6640.9|6644.2|6641.4|6644.7|6641.9|6643.7|6640.9|22
1614222220000|2021-02-25 03:03:40|6644.7|6641.9|6644.2|6641.4|6644.7|6641.9|6644.2|6641.4|1
1614222230000|2021-02-25 03:03:50|6644.6|6641.8|6645.7|6642.9|6646.6|6643.8|6644.6|6641.8|11
1614222240000|2021-02-25 03:04:00|||||||||2
1614222250000|2021-02-25 03:04:10|6645.2|6642.4|6645.2|6642.4|6645.2|6642.4|6645.2|6642.4|1
1614222260000|2021-02-25 03:04:20|6644.7|6641.9|6644.7|6641.9|6644.7|6641.9|6644.2|6641.4|1
1614222270000|2021-02-25 03:04:30|6645.2|6642.4|6645.7|6642.9|6645.7|6642.9|6645.2|6642.4|0
1614222300000|2021-02-25 03:05:00|6645.6|6642.8|6645.6|6642.8|6645.6|6642.8|6645.6|6642.8|1
1614222320000|2021-02-25 03:05:20|6644.1|6641.3|6645.1|6642.3|6645.1|6642.3|6644.1|6641.3|2
1614222330000|2021-02-25 03:05:30|6644.7|6641.9|6645.1|6642.3|6645.1|6642.3|6644.6|6641.8|0
1614222340000|2021-02-25 03:05:40|6645.6|6642.8|6645.6|6642.8|6646.1|6643.3|6645.1|6642.3|0
1614222350000|2021-02-25 03:05:50|6645.1|6642.3|6645.1|6642.3|6645.1|6642.3|6645.1|6642.3|0
1614222360000|2021-02-25 03:06:00|6644.7|6641.9|6645.6|6642.8|6645.6|6642.8|6644.7|6641.9|1
1614222370000|2021-02-25 03:06:10|6646.1|6643.3|6646.1|6643.3|6646.1|6643.3|6646.1|6643.3|4
1614222380000|2021-02-25 03:06:20|6645.6|6642.8|6646.1|6643.3|6646.1|6643.3|6645.6|6642.8|0
1614222390000|2021-02-25 03:06:30|6645.6|6642.8|6646.1|6643.3|6646.1|6643.3|6645.6|6642.8|0
1614222410000|2021-02-25 03:06:50|6646.6|6643.8|6646.6|6643.8|6646.6|6643.8|6646.6|6643.8|1
1614222420000|2021-02-25 03:07:00|6647.1|6644.3|6647.1|6644.3|6647.1|6644.3|6647.1|6644.3|4
1614222430000|2021-02-25 03:07:10|6646.6|6643.8|6648.1|6645.3|6648.1|6645.3|6646.6|6643.8|16
1614222440000|2021-02-25 03:07:20|6648.6|6645.8|6648.6|6645.8|6649.1|6646.3|6648.6|6645.8|5
1614222450000|2021-02-25 03:07:30|6649.1|6646.3|6647.6|6644.8|6649.1|6646.3|6647.6|6644.8|61
1614222460000|2021-02-25 03:07:40|6647.1|6644.3|6647.1|6644.3|6647.1|6644.3|6646.6|6643.8|0
1614222470000|2021-02-25 03:07:50|6647.6|6644.8|6648.1|6645.3|6648.1|6645.3|6647.6|6644.8|1
1614222480000|2021-02-25 03:08:00|6647.6|6644.8|6647.6|6644.8|6648.1|6645.3|6647.6|6644.8|0
1614222490000|2021-02-25 03:08:10|6648.1|6645.3|6649.1|6646.3|6649.1|6646.3|6648.1|6645.3|0
1614222500000|2021-02-25 03:08:20|6648.6|6645.8|6649.1|6646.3|6649.1|6646.3|6648.6|6645.8|0
1614222510000|2021-02-25 03:08:30|6648.6|6645.8|6649.1|6646.3|6649.1|6646.3|6648.6|6645.8|0
1614222530000|2021-02-25 03:08:50|6648.6|6645.8|6648.6|6645.8|6649.1|6646.3|6648.6|6645.8|2
1614222540000|2021-02-25 03:09:00|6648.1|6645.3|6647.1|6644.3|6648.1|6645.3|6647.1|6644.3|1
1614222550000|2021-02-25 03:09:10|||||||||1
1614222560000|2021-02-25 03:09:20|6646.6|6643.8|6647.1|6644.3|6647.1|6644.3|6646.6|6643.8|1
1614222570000|2021-02-25 03:09:30|6647.6|6644.8|6647.1|6644.3|6647.6|6644.8|6647.1|6644.3|15
1614222580000|2021-02-25 03:09:40|6647.6|6644.8|6647.6|6644.8|6648.1|6645.3|6647.6|6644.8|0
1614222590000|2021-02-25 03:09:50|6648.6|6645.8|6649.1|6646.3|6649.1|6646.3|6648.6|6645.8|1
1614222620000|2021-02-25 03:10:20|||||||||1
1614222630000|2021-02-25 03:10:30|6649.6|6646.8|6649.1|6646.3|6649.6|6646.8|6649.1|6646.3|1
1614222640000|2021-02-25 03:10:40|6648.6|6645.8|6648.1|6645.3|6649.1|6646.3|6648.1|6645.3|20
1614222650000|2021-02-25 03:10:50|6647.6|6644.8|6646.6|6643.8|6648.1|6645.3|6646.6|6643.8|5
1614222660000|2021-02-25 03:11:00|6646.1|6643.3|6644.1|6641.3|6647.6|6644.8|6644.1|6641.3|65
1614222670000|2021-02-25 03:11:10|6644.6|6641.8|6642.6|6639.8|6644.6|6641.8|6642.6|6639.8|13
1614222680000|2021-02-25 03:11:20|6643.1|6640.3|6644.1|6641.3|6644.6|6641.8|6643.1|6640.3|57
1614222690000|2021-02-25 03:11:30|6643.1|6640.3|6644.1|6641.3|6644.6|6641.8|6643.1|6640.3|17
1614222700000|2021-02-25 03:11:40|6643.6|6640.8|6644.1|6641.3|6644.1|6641.3|6643.6|6640.8|3
1614222710000|2021-02-25 03:11:50|6643.1|6640.3|6643.1|6640.3|6643.1|6640.3|6643.1|6640.3|10
1614222720000|2021-02-25 03:12:00|6643.6|6640.8|6642.6|6639.8|6643.6|6640.8|6642.6|6639.8|6
1614222730000|2021-02-25 03:12:10|6643.1|6640.3|6643.6|6640.8|6643.6|6640.8|6642.6|6639.8|4
1614222740000|2021-02-25 03:12:20|6644.1|6641.3|6644.6|6641.8|6644.6|6641.8|6643.6|6640.8|8
1614222750000|2021-02-25 03:12:30|6645.1|6642.3|6643.1|6640.3|6645.1|6642.3|6643.1|6640.3|9
1614222760000|2021-02-25 03:12:40|6642.6|6639.8|6644.1|6641.3|6645.1|6642.3|6642.6|6639.8|23
1614222770000|2021-02-25 03:12:50|6645.2|6641.2|6643.6|6640.8|6645.2|6641.3|6643.6|6640.8|4
1614222780000|2021-02-25 03:13:00|6644.1|6641.3|6644.1|6641.3|6644.1|6641.3|6643.1|6640.3|0
1614222790000|2021-02-25 03:13:10|6644.6|6641.8|6643.6|6640.8|6644.6|6641.8|6643.6|6640.8|1
1614222800000|2021-02-25 03:13:20|6644.1|6641.3|6643.6|6640.8|6644.1|6641.3|6643.6|6640.8|0
1614222820000|2021-02-25 03:13:40|6644.1|6641.3|6644.1|6641.3|6644.1|6641.3|6643.6|6640.8|0
1614222830000|2021-02-25 03:13:50|6644.6|6641.8|6644.6|6641.8|6645.1|6642.3|6644.6|6641.8|5
1614222840000|2021-02-25 03:14:00|6644.1|6641.3|6645.1|6642.3|6645.1|6642.3|6644.1|6641.3|0
1614222860000|2021-02-25 03:14:20|6644.6|6641.8|6644.1|6641.3|6645.1|6642.3|6644.1|6641.3|3
1614222870000|2021-02-25 03:14:30|6643.6|6640.8|6644.6|6641.8|6644.6|6641.8|6643.1|6640.3|0
1614222900000|2021-02-25 03:15:00|6645.1|6642.3|6645.1|6642.3|6645.1|6642.3|6645.1|6642.3|2
1614222910000|2021-02-25 03:15:10|6644.6|6641.8|6644.6|6641.8|6644.6|6641.8|6644.6|6641.8|0
1614222920000|2021-02-25 03:15:20|6644.1|6641.3|6644.1|6641.3|6644.1|6641.3|6643.6|6640.8|1
1614222950000|2021-02-25 03:15:50|6645.2|6641.2|6645.1|6642.3|6645.6|6642.8|6644.1|6641.2|2
1614222960000|2021-02-25 03:16:00|6644.6|6641.8|6644.6|6641.8|6645.1|6642.3|6644.6|6641.8|0
1614222970000|2021-02-25 03:16:10|6643.6|6640.8|6642.1|6639.3|6643.6|6640.8|6642.1|6639.3|4
1614222980000|2021-02-25 03:16:20|6641.6|6638.8|6641.6|6638.8|6642.1|6639.3|6641.6|6638.8|0
1614222990000|2021-02-25 03:16:30|6642.6|6639.8|6643.1|6640.3|6643.1|6640.3|6642.1|6639.3|4
1614223000000|2021-02-25 03:16:40|6642.6|6639.8|6642.1|6639.3|6643.1|6640.3|6642.1|6639.3|0
1614223010000|2021-02-25 03:16:50|6641.6|6638.8|6642.1|6639.3|6642.1|6639.3|6641.6|6638.8|0
1614223020000|2021-02-25 03:17:00|6642.6|6639.8|6642.1|6639.3|6642.6|6639.8|6641.6|6638.8|1
1614223030000|2021-02-25 03:17:10|6641.6|6638.8|6641.6|6638.8|6642.1|6639.3|6641.6|6638.8|11
1614223040000|2021-02-25 03:17:20|6641.1|6638.3|6640.6|6637.8|6642.1|6639.3|6640.6|6637.8|3
1614223050000|2021-02-25 03:17:30|6641.1|6638.3|6642.1|6639.3|6642.1|6639.3|6641.1|6638.3|2
1614223060000|2021-02-25 03:17:40|6642.6|6639.8|6642.6|6639.8|6643.6|6640.8|6642.1|6639.3|1
1614223070000|2021-02-25 03:17:50|6641.6|6638.8|6641.1|6638.3|6641.6|6638.8|6641.1|6638.3|11
1614223080000|2021-02-25 03:18:00|6641.6|6638.8|6641.1|6638.3|6642.1|6639.3|6641.1|6638.3|3
1614223100000|2021-02-25 03:18:20|6641.6|6638.8|6641.1|6638.3|6641.6|6638.8|6641.1|6638.3|0
1614223110000|2021-02-25 03:18:30|6641.6|6638.8|6641.6|6638.8|6641.6|6638.8|6641.6|6638.8|51
1614223120000|2021-02-25 03:18:40|6641.1|6638.3|6640.1|6637.3|6641.1|6638.3|6640.1|6637.3|4
1614223130000|2021-02-25 03:18:50|6640.6|6637.8|6641.1|6638.3|6641.1|6638.3|6640.6|6637.8|0
1614223140000|2021-02-25 03:19:00|6642.1|6639.3|6642.1|6639.3|6642.1|6639.3|6642.1|6639.3|10
1614223160000|2021-02-25 03:19:20|6642.6|6639.8|6642.6|6639.8|6642.6|6639.8|6642.6|6639.8|0
1614223170000|2021-02-25 03:19:30|6642.1|6639.3|6642.1|6639.3|6642.6|6639.8|6641.1|6638.3|1
1614223180000|2021-02-25 03:19:40|6642.6|6639.8|6642.1|6639.3|6642.6|6639.8|6642.1|6639.3|0
1614223200000|2021-02-25 03:20:00|6642.6|6639.8|6642.6|6639.8|6642.6|6639.8|6642.6|6639.8|0
1614223210000|2021-02-25 03:20:10|6643.6|6640.8|6646.1|6643.3|6646.1|6643.3|6643.6|6640.8|7
1614223220000|2021-02-25 03:20:20|6646.6|6643.8|6645.1|6642.3|6646.6|6643.8|6645.1|6642.3|215
1614223230000|2021-02-25 03:20:30|||||||||1
1614223260000|2021-02-25 03:21:00|6644.1|6641.3|6642.1|6639.3|6644.1|6641.3|6642.1|6639.3|13
1614223270000|2021-02-25 03:21:10|6642.6|6639.8|6643.1|6640.3|6643.1|6640.3|6642.6|6639.8|3
1614223280000|2021-02-25 03:21:20|6642.6|6639.8|6642.1|6639.3|6642.6|6639.8|6641.6|6638.8|0
1614223290000|2021-02-25 03:21:30|6642.6|6639.8|6643.1|6640.3|6643.1|6640.3|6642.1|6639.3|2
1614223300000|2021-02-25 03:21:40|||||||||2
1614223320000|2021-02-25 03:22:00|6642.6|6639.8|6642.1|6639.3|6643.1|6640.3|6642.1|6639.3|0
1614223330000|2021-02-25 03:22:10|6642.6|6639.8|6642.6|6639.8|6642.6|6639.8|6642.6|6639.8|1
1614223340000|2021-02-25 03:22:20|6642.1|6639.3|6642.1|6639.3|6642.6|6639.8|6641.6|6638.8|1
1614223350000|2021-02-25 03:22:30|6641.6|6638.8|6642.1|6639.3|6642.1|6639.3|6641.6|6638.8|0
1614223370000|2021-02-25 03:22:50|6642.6|6639.8|6643.1|6640.3|6643.1|6640.3|6642.6|6639.8|0
1614223390000|2021-02-25 03:23:10|6643.2|6639.2|6642.1|6639.3|6643.2|6639.8|6642.1|6639.2|0
1614223400000|2021-02-25 03:23:20|6642.6|6639.8|6644.1|6641.3|6644.6|6641.8|6642.6|6639.8|5
1614223420000|2021-02-25 03:23:40|6644.6|6641.8|6644.1|6641.3|6644.6|6641.8|6644.1|6641.3|1
1614223430000|2021-02-25 03:23:50|6644.6|6641.8|6644.1|6641.3|6644.6|6641.8|6644.1|6641.3|1
1614223440000|2021-02-25 03:24:00|6644.6|6641.8|6644.1|6641.3|6644.6|6641.8|6644.1|6641.3|0
1614223450000|2021-02-25 03:24:10|6644.6|6641.8|6644.1|6641.3|6644.6|6641.8|6644.1|6641.3|1
1614223460000|2021-02-25 03:24:20|6644.6|6641.8|6644.6|6641.8|6645.1|6642.3|6644.1|6641.3|1
1614223470000|2021-02-25 03:24:30|6644.1|6641.3|6644.1|6641.3|6644.1|6641.3|6643.6|6640.8|0
1614223480000|2021-02-25 03:24:40|6645.1|6642.3|6645.1|6642.3|6645.1|6642.3|6645.1|6642.3|234
1614223490000|2021-02-25 03:24:50|||||||||1
1614223500000|2021-02-25 03:25:00|6645.6|6642.8|6645.1|6642.3|6645.6|6642.8|6645.1|6642.3|0
1614223510000|2021-02-25 03:25:10|||||||||12
1614223520000|2021-02-25 03:25:20|6645.6|6642.8|6645.6|6642.8|6645.6|6642.8|6645.1|6642.3|0
1614223530000|2021-02-25 03:25:30|6645.1|6642.3|6645.1|6642.3|6645.1|6642.3|6645.1|6642.3|0
1614223540000|2021-02-25 03:25:40|6644.6|6641.8|6645.1|6642.3|6645.1|6642.3|6644.6|6641.8|0
1614223560000|2021-02-25 03:26:00|6644.6|6641.8|6644.6|6641.8|6644.6|6641.8|6643.6|6640.8|1
1614223570000|2021-02-25 03:26:10|6644.1|6641.3|6644.1|6641.3|6644.6|6641.8|6644.1|6641.3|3
1614223580000|2021-02-25 03:26:20|6644.6|6641.8|6646.1|6643.3|6646.1|6643.3|6644.6|6641.8|1
1614223590000|2021-02-25 03:26:30|6645.6|6642.8|6646.1|6643.3|6646.1|6643.3|6645.6|6642.8|3
1614223600000|2021-02-25 03:26:40|6646.6|6643.8|6647.1|6644.3|6647.1|6644.3|6646.1|6643.3|3
1614223610000|2021-02-25 03:26:50|||||||||9
1614223640000|2021-02-25 03:27:20|6646.6|6643.8|6647.1|6644.3|6647.1|6644.3|6646.6|6643.8|0
1614223650000|2021-02-25 03:27:30|6646.6|6643.8|6647.1|6644.3|6647.1|6644.3|6646.6|6643.8|0
1614223670000|2021-02-25 03:27:50|6646.6|6643.8|6647.1|6644.3|6647.1|6644.3|6646.6|6643.8|0
1614223680000|2021-02-25 03:28:00|6646.6|6643.8|6646.1|6643.3|6647.1|6644.3|6645.6|6642.8|3
1614223690000|2021-02-25 03:28:10|6646.6|6643.8|6646.6|6643.8|6646.6|6643.8|6646.1|6643.3|1
1614223700000|2021-02-25 03:28:20|6646.1|6643.3|6645.6|6642.8|6646.6|6643.8|6645.6|6642.8|3
1614223710000|2021-02-25 03:28:30|6646.6|6643.8|6646.6|6643.8|6646.6|6643.8|6646.1|6643.3|2
1614223720000|2021-02-25 03:28:40|6646.1|6643.3|6646.1|6643.3|6646.6|6643.8|6645.6|6642.8|32
1614223730000|2021-02-25 03:28:50|6645.6|6642.8|6645.6|6642.8|6646.1|6643.3|6645.1|6642.3|43
1614223740000|2021-02-25 03:29:00|6646.1|6643.3|6646.1|6643.3|6646.1|6643.3|6646.1|6643.3|0
1614223760000|2021-02-25 03:29:20|6645.6|6642.8|6645.1|6642.3|6646.1|6643.3|6644.6|6641.8|7
1614223770000|2021-02-25 03:29:30|6645.6|6642.8|6644.6|6641.8|6645.6|6642.8|6644.6|6641.8|2
1614223780000|2021-02-25 03:29:40|6645.1|6642.3|6644.6|6641.8|6645.1|6642.3|6644.6|6641.8|1
1614223790000|2021-02-25 03:29:50|6645.1|6642.3|6642.6|6639.8|6645.1|6642.3|6642.6|6639.8|8
1614223800000|2021-02-25 03:30:00|6642.1|6639.3|6641.1|6638.3|6642.6|6639.8|6641.1|6638.3|15
1614223810000|2021-02-25 03:30:10|6641.6|6638.8|6641.6|6638.8|6641.6|6638.8|6641.6|6638.8|0
1614223820000|2021-02-25 03:30:20|6641.1|6638.3|6640.6|6637.8|6641.1|6638.3|6640.6|6637.8|1
1614223860000|2021-02-25 03:31:00|6641.1|6638.3|6640.6|6637.8|6641.6|6638.8|6640.6|6637.8|4
1614223880000|2021-02-25 03:31:20|6640.1|6637.3|6640.1|6637.3|6640.6|6637.8|6640.1|6637.3|3
1614223900000|2021-02-25 03:31:40|6639.6|6636.8|6640.1|6637.3|6640.1|6637.3|6639.6|6636.8|0
1614223910000|2021-02-25 03:31:50|6639.6|6636.8|6640.1|6637.3|6640.1|6637.3|6639.6|6636.8|30
1614223920000|2021-02-25 03:32:00|6639.6|6636.8|6640.1|6637.3|6640.1|6637.3|6639.6|6636.8|3
1614223930000|2021-02-25 03:32:10|6640.6|6637.8|6640.1|6637.3|6640.6|6637.8|6640.1|6637.3|4
1614223940000|2021-02-25 03:32:20|6639.6|6636.8|6640.1|6637.3|6640.6|6637.8|6639.6|6636.8|4
1614223950000|2021-02-25 03:32:30|6639.6|6636.8|6639.1|6636.3|6639.6|6636.8|6639.1|6636.3|5
1614223960000|2021-02-25 03:32:40|6639.6|6636.8|6639.6|6636.8|6639.6|6636.8|6639.1|6636.3|0
1614223970000|2021-02-25 03:32:50|6639.1|6636.3|6639.1|6636.3|6639.6|6636.8|6639.1|6636.3|2
1614223980000|2021-02-25 03:33:00|6639.6|6636.8|6640.1|6637.3|6640.1|6637.3|6639.6|6636.8|0
1614223990000|2021-02-25 03:33:10|6639.1|6636.3|6639.1|6636.3|6639.1|6636.3|6639.1|6636.3|11
1614224000000|2021-02-25 03:33:20|6639.6|6636.8|6639.6|6636.8|6639.6|6636.8|6639.1|6636.3|0
1614224010000|2021-02-25 03:33:30|6640.1|6637.3|6640.1|6637.3|6640.1|6637.3|6639.6|6636.8|3
1614224020000|2021-02-25 03:33:40|6640.6|6637.8|6641.1|6638.3|6641.1|6638.3|6639.6|6636.8|1
1614224030000|2021-02-25 03:33:50|6641.6|6638.8|6641.1|6638.3|6641.6|6638.8|6641.1|6638.3|2
1614224040000|2021-02-25 03:34:00|6641.6|6638.8|6641.6|6638.8|6641.6|6638.8|6641.6|6638.8|0
1614224060000|2021-02-25 03:34:20|||||||||1
1614224070000|2021-02-25 03:34:30|6640.6|6637.8|6641.1|6638.3|6641.1|6638.3|6640.6|6637.8|1
1614224080000|2021-02-25 03:34:40|6640.6|6637.8|6640.1|6637.3|6641.1|6638.3|6640.1|6637.3|0
1614224100000|2021-02-25 03:35:00|6641.1|6638.3|6641.1|6638.3|6641.6|6638.8|6641.1|6638.3|0
1614224110000|2021-02-25 03:35:10|6641.6|6638.8|6641.6|6638.8|6641.6|6638.8|6641.1|6638.3|0
1614224120000|2021-02-25 03:35:20|6641.1|6638.3|6641.1|6638.3|6641.6|6638.8|6641.1|6638.3|0
1614224130000|2021-02-25 03:35:30|6640.6|6637.8|6640.6|6637.8|6641.1|6638.3|6640.6|6637.8|0
1614224140000|2021-02-25 03:35:40|6640.1|6637.3|6640.1|6637.3|6640.1|6637.3|6640.1|6637.3|0
1614224150000|2021-02-25 03:35:50|6640.6|6637.8|6640.1|6637.3|6640.6|6637.8|6640.1|6637.3|0
1614224160000|2021-02-25 03:36:00|6639.6|6636.8|6639.6|6636.8|6640.6|6637.8|6639.6|6636.8|4
1614224170000|2021-02-25 03:36:10|6640.1|6637.3|6641.6|6638.8|6641.6|6638.8|6640.1|6637.3|86
1614224180000|2021-02-25 03:36:20|||||||||24
1614224200000|2021-02-25 03:36:40|||||||||2
1614224210000|2021-02-25 03:36:50|6641.1|6638.3|6640.1|6637.3|6641.1|6638.3|6640.1|6637.3|23
1614224220000|2021-02-25 03:37:00|6639.6|6636.8|6639.6|6636.8|6640.6|6637.8|6639.6|6636.8|2
1614224250000|2021-02-25 03:37:30|6640.1|6637.3|6639.6|6636.8|6640.1|6637.3|6639.6|6636.8|2
1614224260000|2021-02-25 03:37:40|6640.1|6637.3|6639.6|6636.8|6640.1|6637.3|6639.6|6636.8|0
1614224280000|2021-02-25 03:38:00|6639.1|6636.3|6639.6|6636.8|6639.6|6636.8|6639.1|6636.3|0
1614224300000|2021-02-25 03:38:20|6639.1|6636.3|6639.1|6636.3|6639.1|6636.3|6639.1|6636.3|0
1614224310000|2021-02-25 03:38:30|6639.6|6636.8|6639.1|6636.3|6639.6|6636.8|6639.1|6636.3|0
1614224320000|2021-02-25 03:38:40|6638.6|6635.8|6638.6|6635.8|6638.6|6635.8|6638.6|6635.8|8
1614224330000|2021-02-25 03:38:50|6637.6|6634.8|6637.1|6634.3|6637.6|6634.8|6636.6|6633.8|19
1614224340000|2021-02-25 03:39:00|6637.6|6634.8|6637.1|6634.3|6637.6|6634.8|6637.1|6634.3|0
1614224350000|2021-02-25 03:39:10|6637.6|6634.8|6637.1|6634.3|6637.6|6634.8|6637.1|6634.3|0
1614224360000|2021-02-25 03:39:20|6637.6|6634.8|6637.6|6634.8|6637.6|6634.8|6637.1|6634.3|1
1614224370000|2021-02-25 03:39:30|6638.1|6635.3|6638.1|6635.3|6638.1|6635.3|6637.6|6634.8|2
1614224380000|2021-02-25 03:39:40|6637.6|6634.8|6639.1|6636.3|6639.1|6636.3|6637.6|6634.8|0
1614224390000|2021-02-25 03:39:50|6638.6|6635.8|6639.1|6636.3|6639.1|6636.3|6638.6|6635.8|0
1614224400000|2021-02-25 03:40:00|6639.6|6636.8|6639.6|6636.8|6639.6|6636.8|6639.1|6636.3|0
1614224410000|2021-02-25 03:40:10|6640.1|6637.3|6639.1|6636.3|6640.1|6637.3|6639.1|6636.3|4
1614224420000|2021-02-25 03:40:20|6638.6|6635.8|6638.1|6635.3|6638.6|6635.8|6637.6|6634.8|1
1614224430000|2021-02-25 03:40:30|6638.6|6635.8|6637.6|6634.8|6638.6|6635.8|6637.6|6634.8|5
1614224440000|2021-02-25 03:40:40|6638.6|6635.8|6639.1|6636.3|6639.1|6636.3|6638.1|6635.3|5
1614224450000|2021-02-25 03:40:50|6638.6|6635.8|6638.6|6635.8|6639.1|6636.3|6638.1|6635.3|1
1614224460000|2021-02-25 03:41:00|6638.1|6635.3|6638.1|6635.3|6638.1|6635.3|6637.6|6634.8|0
1614224470000|2021-02-25 03:41:10|6638.6|6635.8|6638.6|6635.8|6638.6|6635.8|6638.6|6635.8|0
1614224480000|2021-02-25 03:41:20|6638.1|6635.3|6638.1|6635.3|6638.1|6635.3|6638.1|6635.3|0
1614224500000|2021-02-25 03:41:40|6638.6|6635.8|6638.1|6635.3|6638.6|6635.8|6638.1|6635.3|1
1614224520000|2021-02-25 03:42:00|6638.6|6635.8|6638.6|6635.8|6639.1|6636.3|6638.6|6635.8|2
1614224530000|2021-02-25 03:42:10|6638.1|6635.3|6638.1|6635.3|6638.1|6635.3|6637.6|6634.8|1
1614224540000|2021-02-25 03:42:20|6637.6|6634.8|6638.1|6635.3|6638.1|6635.3|6637.6|6634.8|0
1614224550000|2021-02-25 03:42:30|6637.6|6634.8|6637.6|6634.8|6637.6|6634.8|6637.1|6634.3|2
1614224560000|2021-02-25 03:42:40|6637.1|6634.3|6637.1|6634.3|6637.6|6634.8|6636.6|6633.8|0
1614224570000|2021-02-25 03:42:50|6636.6|6633.8|6637.6|6634.8|6637.6|6634.8|6636.6|6633.8|1
1614224580000|2021-02-25 03:43:00|6637.1|6634.3|6637.6|6634.8|6637.6|6634.8|6637.1|6634.3|0
1614224590000|2021-02-25 03:43:10|6638.1|6635.3|6638.1|6635.3|6638.1|6635.3|6638.1|6635.3|0
1614224600000|2021-02-25 03:43:20|6637.6|6634.8|6637.6|6634.8|6637.6|6634.8|6637.6|6634.8|0
1614224610000|2021-02-25 03:43:30|6637.1|6634.3|6637.1|6634.3|6637.1|6634.3|6637.1|6634.3|0
1614224620000|2021-02-25 03:43:40|6636.6|6633.8|6637.1|6634.3|6637.1|6634.3|6636.6|6633.8|5
1614224630000|2021-02-25 03:43:50|6636.6|6633.8|6637.1|6634.3|6637.1|6634.3|6636.6|6633.8|1
1614224640000|2021-02-25 03:44:00|6636.6|6633.8|6637.1|6634.3|6637.1|6634.3|6636.6|6633.8|2
1614224650000|2021-02-25 03:44:10|6636.6|6633.8|6637.1|6634.3|6637.1|6634.3|6636.6|6633.8|0
1614224660000|2021-02-25 03:44:20|6636.6|6633.8|6638.1|6635.3|6638.1|6635.3|6636.6|6633.8|0
1614224670000|2021-02-25 03:44:30|6637.6|6634.8|6637.6|6634.8|6638.1|6635.3|6637.6|6634.8|1
1614224680000|2021-02-25 03:44:40|||||||||3
1614224690000|2021-02-25 03:44:50|6636.6|6633.8|6636.6|6633.8|6636.6|6633.8|6636.6|6633.8|6
1614224700000|2021-02-25 03:45:00|6637.1|6634.3|6636.1|6633.3|6637.1|6634.3|6636.1|6633.3|5
1614224710000|2021-02-25 03:45:10|6636.6|6633.8|6637.1|6634.3|6637.1|6634.3|6636.1|6633.3|15
1614224720000|2021-02-25 03:45:20|6636.6|6633.8|6636.1|6633.3|6637.1|6634.3|6636.1|6633.3|13
1614224730000|2021-02-25 03:45:30|6636.6|6633.8|6636.1|6633.3|6636.6|6633.8|6635.6|6632.8|126
1614224740000|2021-02-25 03:45:40|6636.6|6633.8|6636.1|6633.3|6636.6|6633.8|6635.6|6632.8|17
1614224750000|2021-02-25 03:45:50|6635.6|6632.8|6635.6|6632.8|6635.6|6632.8|6635.6|6632.8|0
1614224810000|2021-02-25 03:46:50|6634.6|6631.8|6635.6|6632.8|6635.6|6632.8|6634.6|6631.8|3
1614224820000|2021-02-25 03:47:00|||||||||3
1614224830000|2021-02-25 03:47:10|6635.1|6632.3|6635.1|6632.3|6635.6|6632.8|6635.1|6632.3|1
1614224840000|2021-02-25 03:47:20|6635.6|6632.8|6635.6|6632.8|6635.6|6632.8|6635.1|6632.3|0
1614224850000|2021-02-25 03:47:30|6636.1|6633.3|6635.6|6632.8|6636.1|6633.3|6635.6|6632.8|0
1614224870000|2021-02-25 03:47:50|6635.1|6632.3|6634.6|6631.8|6635.6|6632.8|6634.6|6631.8|3
1614224920000|2021-02-25 03:48:40|6635.6|6632.8|6635.6|6632.8|6635.6|6632.8|6635.6|6632.8|5
1614224930000|2021-02-25 03:48:50|6635.1|6632.3|6634.6|6631.8|6635.1|6632.3|6634.6|6631.8|2
1614224960000|2021-02-25 03:49:20|6635.6|6632.8|6635.6|6632.8|6635.6|6632.8|6635.6|6632.8|2
1614224980000|2021-02-25 03:49:40|6635.1|6632.3|6634.6|6631.8|6635.1|6632.3|6634.6|6631.8|7
1614224990000|2021-02-25 03:49:50|6635.1|6632.3|6634.6|6631.8|6635.1|6632.3|6634.6|6631.8|17
1614225010000|2021-02-25 03:50:10|6635.1|6632.3|6634.6|6631.8|6635.1|6632.3|6634.6|6631.8|0
1614225030000|2021-02-25 03:50:30|6635.1|6632.3|6634.6|6631.8|6635.1|6632.3|6634.6|6631.8|0
1614225060000|2021-02-25 03:51:00|6634.1|6631.3|6634.1|6631.3|6634.1|6631.3|6633.6|6630.8|0
1614225070000|2021-02-25 03:51:10|6634.6|6631.8|6633.6|6630.8|6634.6|6631.8|6633.6|6630.8|1
1614225080000|2021-02-25 03:51:20|6633.1|6630.3|6633.6|6630.8|6633.6|6630.8|6633.1|6630.3|52
1614225090000|2021-02-25 03:51:30|6633.1|6630.3|6633.6|6630.8|6633.6|6630.8|6633.1|6630.3|2
1614225100000|2021-02-25 03:51:40|6634.1|6631.3|6634.6|6631.8|6634.6|6631.8|6634.1|6631.3|2
1614225110000|2021-02-25 03:51:50|||||||||1
1614225120000|2021-02-25 03:52:00|6634.1|6631.3|6634.6|6631.8|6634.6|6631.8|6634.1|6631.3|0
1614225140000|2021-02-25 03:52:20|6635.1|6632.3|6635.1|6632.3|6635.1|6632.3|6635.1|6632.3|1
1614225150000|2021-02-25 03:52:30|6634.6|6631.8|6634.1|6631.3|6634.6|6631.8|6633.6|6630.8|3
1614225160000|2021-02-25 03:52:40|6633.6|6630.8|6633.6|6630.8|6633.6|6630.8|6633.6|6630.8|1
1614225170000|2021-02-25 03:52:50|6634.1|6631.3|6634.6|6631.8|6634.6|6631.8|6634.1|6631.3|0
1614225180000|2021-02-25 03:53:00|6634.1|6631.3|6634.1|6631.3|6634.1|6631.3|6634.1|6631.3|1
1614225230000|2021-02-25 03:53:50|||||||||1
1614225240000|2021-02-25 03:54:00|6633.6|6630.8|6634.6|6631.8|6634.6|6631.8|6633.6|6630.8|2
1614225250000|2021-02-25 03:54:10|||||||||3
1614225260000|2021-02-25 03:54:20|6634.1|6631.3|6634.1|6631.3|6634.1|6631.3|6634.1|6631.3|4
1614225270000|2021-02-25 03:54:30|6634.6|6631.8|6634.6|6631.8|6634.6|6631.8|6634.6|6631.8|0
1614225280000|2021-02-25 03:54:40|6634.1|6631.3|6634.1|6631.3|6634.1|6631.3|6634.1|6631.3|4
1614225290000|2021-02-25 03:54:50|6634.6|6631.8|6634.6|6631.8|6634.6|6631.8|6634.6|6631.8|0
1614225300000|2021-02-25 03:55:00|6635.1|6632.3|6635.1|6632.3|6635.1|6632.3|6635.1|6632.3|0
1614225350000|2021-02-25 03:55:50|6635.6|6632.8|6635.6|6632.8|6635.6|6632.8|6635.6|6632.8|3
1614225360000|2021-02-25 03:56:00|6635.1|6632.3|6635.1|6632.3|6635.1|6632.3|6635.1|6632.3|0
1614225370000|2021-02-25 03:56:10|6635.6|6632.8|6635.6|6632.8|6635.6|6632.8|6635.6|6632.8|0
1614225380000|2021-02-25 03:56:20|6636.6|6633.8|6635.1|6632.3|6637.1|6634.3|6634.6|6631.8|54
1614225390000|2021-02-25 03:56:30|6634.1|6631.3|6634.1|6631.3|6634.1|6631.3|6634.1|6631.3|54
1614225400000|2021-02-25 03:56:40|6634.6|6631.8|6631.6|6628.8|6634.6|6631.8|6631.6|6628.8|16
1614225410000|2021-02-25 03:56:50|6631.1|6628.3|6632.1|6629.3|6632.6|6629.8|6631.1|6628.3|9
1614225420000|2021-02-25 03:57:00|6632.6|6629.8|6632.6|6629.8|6632.6|6629.8|6632.1|6629.3|0
1614225440000|2021-02-25 03:57:20|6632.1|6629.3|6632.6|6629.8|6632.6|6629.8|6632.1|6629.3|2
1614225450000|2021-02-25 03:57:30|6631.6|6628.8|6631.6|6628.8|6632.1|6629.3|6631.1|6628.3|2
1614225460000|2021-02-25 03:57:40|6632.1|6629.3|6631.6|6628.8|6632.1|6629.3|6631.6|6628.8|1
1614225470000|2021-02-25 03:57:50|6632.1|6629.3|6631.6|6628.8|6632.1|6629.3|6631.6|6628.8|0
1614225480000|2021-02-25 03:58:00|6632.1|6629.3|6631.6|6628.8|6632.1|6629.3|6631.6|6628.8|5
1614225500000|2021-02-25 03:58:20|6631.1|6628.3|6631.6|6628.8|6631.6|6628.8|6631.1|6628.3|0
1614225510000|2021-02-25 03:58:30|6631.1|6628.3|6631.6|6628.8|6631.6|6628.8|6631.1|6628.3|0
1614225520000|2021-02-25 03:58:40|||||||||1
1614225540000|2021-02-25 03:59:00|6631.1|6628.3|6631.6|6628.8|6631.6|6628.8|6631.1|6628.3|11
1614225590000|2021-02-25 03:59:50|6632.6|6629.8|6632.1|6629.3|6632.6|6629.8|6632.1|6629.3|1
1614225600000|2021-02-25 04:00:00|6631.6|6628.8|6632.6|6629.8|6632.6|6629.8|6631.6|6628.8|2
1614225630000|2021-02-25 04:00:30|6633.1|6630.3|6632.6|6629.8|6633.1|6630.3|6632.6|6629.8|3
1614225640000|2021-02-25 04:00:40|6633.1|6630.3|6633.6|6630.8|6633.6|6630.8|6633.1|6630.3|0
1614225670000|2021-02-25 04:01:10|6634.1|6631.3|6634.1|6631.3|6634.1|6631.3|6633.6|6630.8|0
1614225680000|2021-02-25 04:01:20|6633.6|6630.8|6633.6|6630.8|6634.1|6631.3|6633.6|6630.8|0
1614225720000|2021-02-25 04:02:00|6634.1|6631.3|6633.6|6630.8|6634.1|6631.3|6633.6|6630.8|0
1614225730000|2021-02-25 04:02:10|6634.1|6631.3|6634.1|6631.3|6634.1|6631.3|6633.6|6630.8|0
1614225750000|2021-02-25 04:02:30|||||||||2
1614225770000|2021-02-25 04:02:50|6634.6|6631.8|6634.6|6631.8|6634.6|6631.8|6634.6|6631.8|1
1614225820000|2021-02-25 04:03:40|6635.1|6632.3|6634.6|6631.8|6635.1|6632.3|6634.6|6631.8|0
1614225830000|2021-02-25 04:03:50|||||||||1
1614225840000|2021-02-25 04:04:00|||||||||1
1614225890000|2021-02-25 04:04:50|6633.6|6630.8|6633.6|6630.8|6634.1|6631.3|6633.6|6630.8|2
1614225900000|2021-02-25 04:05:00|6633.1|6630.3|6632.6|6629.8|6633.1|6630.3|6631.1|6628.3|6
1614225910000|2021-02-25 04:05:10|6632.1|6629.3|6632.6|6629.8|6632.6|6629.8|6631.6|6628.8|4
1614225930000|2021-02-25 04:05:30|6632.1|6629.3|6632.1|6629.3|6632.1|6629.3|6632.1|6629.3|1
1614225940000|2021-02-25 04:05:40|6631.6|6628.8|6631.6|6628.8|6631.6|6628.8|6631.6|6628.8|1
1614225960000|2021-02-25 04:06:00|6632.6|6629.8|6631.1|6628.3|6632.6|6629.8|6630.6|6627.8|15
1614225970000|2021-02-25 04:06:10|6630.6|6627.8|6630.6|6627.8|6631.1|6628.3|6630.6|6627.8|11
1614226020000|2021-02-25 04:07:00|6631.1|6628.3|6630.6|6627.8|6631.1|6628.3|6630.6|6627.8|0
1614226030000|2021-02-25 04:07:10|||||||||1
1614226060000|2021-02-25 04:07:40|||||||||5
1614226070000|2021-02-25 04:07:50|6631.6|6628.8|6631.1|6628.3|6631.6|6628.8|6631.1|6628.3|2
1614226090000|2021-02-25 04:08:10|6630.6|6627.8|6630.6|6627.8|6630.6|6627.8|6630.6|6627.8|0
1614226100000|2021-02-25 04:08:20|6631.1|6628.3|6630.6|6627.8|6631.1|6628.3|6630.6|6627.8|0
1614226120000|2021-02-25 04:08:40|6631.1|6628.3|6631.1|6628.3|6631.1|6628.3|6631.1|6628.3|0
1614226130000|2021-02-25 04:08:50|6631.6|6628.8|6632.1|6629.3|6632.1|6629.3|6631.6|6628.8|1
1614226140000|2021-02-25 04:09:00|6631.6|6628.8|6630.6|6627.8|6631.6|6628.8|6630.6|6627.8|2
1614226150000|2021-02-25 04:09:10|6631.1|6628.3|6630.6|6627.8|6631.1|6628.3|6630.6|6627.8|0
1614226180000|2021-02-25 04:09:40|||||||||26
1614226200000|2021-02-25 04:10:00|6631.1|6628.3|6631.1|6628.3|6631.1|6628.3|6631.1|6628.3|1
1614226210000|2021-02-25 04:10:10|6630.6|6627.8|6630.6|6627.8|6631.1|6628.3|6630.6|6627.8|0
1614226220000|2021-02-25 04:10:20|6631.1|6628.3|6631.6|6628.8|6631.6|6628.8|6631.1|6628.3|298
1614226230000|2021-02-25 04:10:30|6632.1|6629.3|6631.6|6628.8|6632.1|6629.3|6631.6|6628.8|0
1614226250000|2021-02-25 04:10:50|6631.1|6628.3|6631.1|6628.3|6631.1|6628.3|6631.1|6628.3|1
1614226270000|2021-02-25 04:11:10|6631.6|6628.8|6631.6|6628.8|6631.6|6628.8|6631.6|6628.8|0
1614226280000|2021-02-25 04:11:20|6632.1|6629.3|6632.1|6629.3|6632.1|6629.3|6631.6|6628.8|0
1614226290000|2021-02-25 04:11:30|6631.6|6628.8|6631.6|6628.8|6631.6|6628.8|6631.1|6628.3|0
1614226300000|2021-02-25 04:11:40|6632.1|6629.3|6631.6|6628.8|6632.1|6629.3|6631.6|6628.8|1
1614226350000|2021-02-25 04:12:30|||||||||6
1614226360000|2021-02-25 04:12:40|6632.1|6629.3|6631.6|6628.8|6632.1|6629.3|6631.6|6628.8|1
1614226370000|2021-02-25 04:12:50|6632.1|6629.3|6633.1|6630.3|6633.1|6630.3|6632.1|6629.3|14
1614226380000|2021-02-25 04:13:00|6632.6|6629.8|6634.1|6631.3|6634.1|6631.3|6632.6|6629.8|0
1614226390000|2021-02-25 04:13:10|6633.6|6630.8|6634.1|6631.3|6634.1|6631.3|6633.6|6630.8|0
1614226400000|2021-02-25 04:13:20|6633.6|6630.8|6633.1|6630.3|6633.6|6630.8|6633.1|6630.3|0
1614226410000|2021-02-25 04:13:30|6633.6|6630.8|6634.1|6631.3|6634.1|6631.3|6633.6|6630.8|1
1614226500000|2021-02-25 04:15:00|6633.6|6630.8|6634.1|6631.3|6634.1|6631.3|6633.1|6630.3|1
1614226520000|2021-02-25 04:15:20|6633.6|6630.8|6634.1|6631.3|6634.1|6631.3|6633.6|6630.8|0
1614226570000|2021-02-25 04:16:10|6633.6|6630.8|6634.1|6631.3|6634.1|6631.3|6633.6|6630.8|2
1614226580000|2021-02-25 04:16:20|6633.6|6630.8|6633.1|6630.3|6633.6|6630.8|6633.1|6630.3|2
1614226590000|2021-02-25 04:16:30|6633.6|6630.8|6634.1|6631.3|6634.1|6631.3|6633.6|6630.8|1
1614226610000|2021-02-25 04:16:50|6633.6|6630.8|6633.6|6630.8|6633.6|6630.8|6633.6|6630.8|0
1614226620000|2021-02-25 04:17:00|6633.1|6630.3|6633.6|6630.8|6634.1|6631.3|6633.1|6630.3|12
1614226630000|2021-02-25 04:17:10|6633.5|6630.7|6633.1|6630.3|6633.5|6630.7|6633.1|6630.3|0
1614226660000|2021-02-25 04:17:40|6633.5|6630.7|6633.5|6630.7|6633.5|6630.7|6633.1|6630.3|0
1614226690000|2021-02-25 04:18:10|6633|6630.2|6633.5|6630.7|6633.5|6630.7|6633|6630.2|1
1614226700000|2021-02-25 04:18:20|6633.1|6630.3|6633.5|6630.7|6633.5|6630.7|6633.1|6630.3|0
1614226710000|2021-02-25 04:18:30|6633.1|6630.3|6633.1|6630.3|6633.1|6630.3|6633.1|6630.3|0
1614226740000|2021-02-25 04:19:00|6632.6|6629.8|6632.5|6629.7|6632.6|6629.8|6632.5|6629.7|3
1614226750000|2021-02-25 04:19:10|6631.6|6628.8|6631.5|6628.7|6632.5|6629.7|6631.5|6628.7|6
1614226760000|2021-02-25 04:19:20|6631|6628.2|6630.5|6627.7|6631.5|6628.7|6630.5|6627.7|7
1614226770000|2021-02-25 04:19:30|||||||||6
1614226780000|2021-02-25 04:19:40|6630.6|6627.8|6631|6628.2|6631|6628.2|6630.6|6627.8|1
1614226810000|2021-02-25 04:20:10|6630.5|6627.7|6630.5|6627.7|6630.5|6627.7|6630.5|6627.7|1
1614226830000|2021-02-25 04:20:30|6629.5|6626.7|6630|6627.2|6630|6627.2|6629.5|6626.7|1
1614226840000|2021-02-25 04:20:40|6629.5|6626.7|6629|6626.2|6629.5|6626.7|6629|6626.2|0
1614226850000|2021-02-25 04:20:50|6628.5|6625.7|6628.5|6625.7|6629|6626.2|6628.5|6625.7|13
1614226860000|2021-02-25 04:21:00|6628|6625.2|6628|6625.2|6628.5|6625.7|6627.6|6624.8|5
1614226870000|2021-02-25 04:21:10|6627.5|6624.7|6627|6624.2|6627.5|6624.7|6627|6624.2|10
1614226880000|2021-02-25 04:21:20|6629|6626.2|6629.5|6626.7|6630.5|6627.7|6629|6626.1|32
1614226890000|2021-02-25 04:21:30|6630|6627.2|6628.5|6625.7|6630|6627.2|6628.5|6625.7|1
1614226910000|2021-02-25 04:21:50|6629|6626.2|6628.5|6625.7|6629|6626.2|6628.5|6625.7|0
1614226950000|2021-02-25 04:22:30|||||||||2
1614226960000|2021-02-25 04:22:40|6628|6625.2|6628|6625.2|6628.5|6625.7|6628|6625.2|10
1614226970000|2021-02-25 04:22:50|6627.5|6624.7|6627|6624.2|6627.5|6624.7|6627|6624.2|1
1614227010000|2021-02-25 04:23:30|6628|6625.2|6628|6625.2|6628|6625.2|6628|6625.2|0
1614227020000|2021-02-25 04:23:40|6627.5|6624.7|6628|6625.2|6628.5|6625.7|6627.5|6624.7|5
1614227030000|2021-02-25 04:23:50|6627.5|6624.7|6628|6625.2|6628|6625.2|6627.5|6624.7|0
1614227070000|2021-02-25 04:24:30|6627.5|6624.7|6627.5|6624.7|6627.5|6624.7|6627.5|6624.7|1
1614227090000|2021-02-25 04:24:50|||||||||1
1614227110000|2021-02-25 04:25:10|6626.5|6623.7|6627|6624.2|6627.5|6624.7|6626.5|6623.7|4
1614227120000|2021-02-25 04:25:20|6627.5|6624.7|6627.5|6624.7|6627.5|6624.7|6627.5|6624.7|0
1614227130000|2021-02-25 04:25:30|6627|6624.2|6627|6624.2|6627|6624.2|6627|6624.2|0
1614227150000|2021-02-25 04:25:50|6627.5|6624.7|6628.5|6625.7|6628.5|6625.7|6627.5|6624.7|1
1614227160000|2021-02-25 04:26:00|6628|6625.2|6628.5|6625.7|6628.5|6625.7|6628|6625.2|1
1614227170000|2021-02-25 04:26:10|6628|6625.2|6628|6625.2|6628.5|6625.7|6628|6625.2|1
1614227180000|2021-02-25 04:26:20|6628.5|6625.7|6628.5|6625.7|6628.5|6625.7|6628|6625.2|0
1614227200000|2021-02-25 04:26:40|6629|6626.2|6629.5|6626.7|6629.5|6626.7|6628.5|6625.7|1
1614227210000|2021-02-25 04:26:50|6630|6627.2|6629.5|6626.7|6630|6627.2|6629.5|6626.7|0
1614227220000|2021-02-25 04:27:00|6630|6627.2|6630|6627.2|6630|6627.2|6629.5|6626.7|9
1614227230000|2021-02-25 04:27:10|6629.5|6626.7|6629.5|6626.7|6630|6627.2|6629.5|6626.7|1
1614227240000|2021-02-25 04:27:20|6630|6627.2|6630|6627.2|6630|6627.2|6629.5|6626.7|0
1614227260000|2021-02-25 04:27:40|6629.5|6626.7|6629.5|6626.7|6629.5|6626.7|6629.5|6626.7|0
1614227270000|2021-02-25 04:27:50|6630.5|6627.7|6630.5|6627.7|6631|6628.2|6630.5|6627.7|2
1614227280000|2021-02-25 04:28:00|6631.5|6628.7|6632|6629.2|6632.5|6629.7|6631.5|6628.7|33
1614227290000|2021-02-25 04:28:10|6631.5|6628.7|6631.5|6628.7|6631.5|6628.7|6631|6628.2|1
1614227300000|2021-02-25 04:28:20|6631|6628.2|6631|6628.2|6631|6628.2|6631|6628.2|0
1614227310000|2021-02-25 04:28:30|6631.5|6628.7|6631.5|6628.7|6631.5|6628.7|6631.5|6628.7|0
1614227340000|2021-02-25 04:29:00|6632|6629.2|6632|6629.2|6632|6629.2|6631.5|6628.7|1
1614227350000|2021-02-25 04:29:10|6631.5|6628.7|6632|6629.2|6632|6629.2|6631.5|6628.7|0
1614227360000|2021-02-25 04:29:20|6631.5|6628.7|6630.5|6627.7|6631.5|6628.7|6630.5|6627.7|3
1614227370000|2021-02-25 04:29:30|6630|6627.2|6630|6627.2|6630|6627.2|6630|6627.2|8
1614227380000|2021-02-25 04:29:40|6630.5|6627.7|6630.5|6627.7|6630.5|6627.7|6630.5|6627.7|0
1614227400000|2021-02-25 04:30:00|6631|6628.2|6630.5|6627.7|6631|6628.2|6630.5|6627.7|0
1614227430000|2021-02-25 04:30:30|6631.5|6628.7|6630|6627.2|6631.5|6628.7|6630|6627.2|8
1614227440000|2021-02-25 04:30:40|6629.5|6626.7|6629.5|6626.7|6629.5|6626.7|6629.5|6626.7|0
1614227450000|2021-02-25 04:30:50|6630|6627.2|6630|6627.2|6630|6627.2|6630|6627.2|10
1614227510000|2021-02-25 04:31:50|||||||||1
1614227520000|2021-02-25 04:32:00|6629.5|6626.7|6630|6627.2|6630|6627.2|6629.5|6626.7|7
1614227550000|2021-02-25 04:32:30|6629.5|6626.7|6629.5|6626.7|6630|6627.2|6629|6626.2|9
1614227560000|2021-02-25 04:32:40|||||||||4
1614227570000|2021-02-25 04:32:50|6629|6626.2|6629.5|6626.7|6629.5|6626.7|6629|6626.2|5
1614227600000|2021-02-25 04:33:20|6629|6626.2|6629.5|6626.7|6629.5|6626.7|6629|6626.2|1
1614227610000|2021-02-25 04:33:30|6629|6626.2|6628.5|6625.7|6629|6626.2|6628.5|6625.7|3
1614227640000|2021-02-25 04:34:00|6629.5|6626.7|6629.5|6626.7|6629.5|6626.7|6629|6626.2|11
1614227660000|2021-02-25 04:34:20|6629|6626.2|6629|6626.2|6629|6626.2|6629|6626.2|0
1614227670000|2021-02-25 04:34:30|6629.5|6626.7|6628.5|6625.7|6629.5|6626.7|6628.5|6625.7|2
1614227680000|2021-02-25 04:34:40|6628|6625.2|6627.5|6624.7|6628.5|6625.7|6627.5|6624.7|12
1614227700000|2021-02-25 04:35:00|6627|6624.2|6626.5|6623.7|6627|6624.2|6626.5|6623.7|2
1614227710000|2021-02-25 04:35:10|||||||||11
1614227720000|2021-02-25 04:35:20|6626|6623.2|6626|6623.2|6626|6623.2|6625.5|6622.7|3
1614227730000|2021-02-25 04:35:30|6626.5|6623.7|6626|6623.2|6626.5|6623.7|6626|6623.2|0
1614227740000|2021-02-25 04:35:40|6625.5|6622.7|6626|6623.2|6626|6623.2|6625.5|6622.7|14
1614227750000|2021-02-25 04:35:50|6625.5|6622.7|6626|6623.2|6626|6623.2|6625.5|6622.7|15
1614227760000|2021-02-25 04:36:00|6625.5|6622.7|6626|6623.2|6626|6623.2|6625.5|6622.7|5
1614227770000|2021-02-25 04:36:10|6625.5|6622.7|6625|6622.2|6625.5|6622.7|6625|6622.2|2
1614227810000|2021-02-25 04:36:50|6624.5|6621.7|6624.5|6621.7|6624.5|6621.7|6624.5|6621.7|18
1614227820000|2021-02-25 04:37:00|6625|6622.2|6624|6621.2|6625|6622.2|6624|6621.2|20
1614227850000|2021-02-25 04:37:30|||||||||1
1614227860000|2021-02-25 04:37:40|6623.5|6620.7|6623|6620.2|6623.5|6620.7|6623|6620.2|16
1614227870000|2021-02-25 04:37:50|||||||||1
1614227890000|2021-02-25 04:38:10|6622.5|6619.7|6623|6620.2|6623|6620.2|6622.5|6619.7|1
1614227900000|2021-02-25 04:38:20|||||||||1
1614227910000|2021-02-25 04:38:30|6624|6621.2|6624|6621.2|6624|6621.2|6624|6621.2|0
1614227930000|2021-02-25 04:38:50|||||||||1
1614227970000|2021-02-25 04:39:30|||||||||3
1614227980000|2021-02-25 04:39:40|6623.5|6620.7|6624|6621.2|6624|6621.2|6623.5|6620.7|1
1614227990000|2021-02-25 04:39:50|||||||||1
1614228010000|2021-02-25 04:40:10|6623.5|6620.7|6623.5|6620.7|6624|6621.2|6623.5|6620.7|0
1614228020000|2021-02-25 04:40:20|6624|6621.2|6624|6621.2|6624|6621.2|6623.5|6620.7|4
1614228030000|2021-02-25 04:40:30|6624.5|6621.7|6624.5|6621.7|6626|6623.2|6624.5|6621.7|8
1614228040000|2021-02-25 04:40:40|6625|6622.2|6624|6621.2|6625|6622.2|6624|6621.2|6
1614228050000|2021-02-25 04:40:50|6623.5|6620.7|6624.5|6621.7|6624.5|6621.7|6623.5|6620.7|5
1614228060000|2021-02-25 04:41:00|6625|6622.2|6625|6622.2|6625|6622.2|6625|6622.2|2
1614228070000|2021-02-25 04:41:10|6624.5|6621.7|6625|6622.2|6625|6622.2|6624.5|6621.7|3
1614228080000|2021-02-25 04:41:20|6625.5|6622.7|6625|6622.2|6625.5|6622.7|6624.5|6621.7|8
1614228090000|2021-02-25 04:41:30|||||||||10
1614228100000|2021-02-25 04:41:40|6624.5|6621.7|6624|6621.2|6624.5|6621.7|6624|6621.2|21
1614228110000|2021-02-25 04:41:50|||||||||1
1614228120000|2021-02-25 04:42:00|6624.5|6621.7|6624.5|6621.7|6624.5|6621.7|6624.5|6621.7|2
1614228160000|2021-02-25 04:42:40|6623.5|6620.7|6623|6620.2|6623.5|6620.7|6623|6620.2|3
1614228170000|2021-02-25 04:42:50|6622.5|6619.7|6622.5|6619.7|6622.5|6619.7|6622.5|6619.7|11
1614228200000|2021-02-25 04:43:20|6621.5|6618.7|6621.5|6618.7|6621.5|6618.7|6621.5|6618.7|3
1614228210000|2021-02-25 04:43:30|6621|6618.2|6621|6618.2|6621.5|6618.7|6621|6618.2|13
1614228250000|2021-02-25 04:44:10|6620.5|6617.7|6620.5|6617.7|6620.5|6617.7|6620.5|6617.7|0
1614228260000|2021-02-25 04:44:20|6621.5|6618.7|6621.5|6618.7|6622|6619.2|6621.5|6618.7|3
1614228280000|2021-02-25 04:44:40|6621|6618.2|6621|6618.2|6621|6618.2|6620.5|6617.7|26
1614228290000|2021-02-25 04:44:50|6620.5|6617.7|6620.5|6617.7|6620.5|6617.7|6620.5|6617.7|0
1614228300000|2021-02-25 04:45:00|||||||||5
1614228310000|2021-02-25 04:45:10|6619.5|6616.7|6620|6617.2|6620|6617.2|6619.5|6616.7|105
1614228320000|2021-02-25 04:45:20|6619.5|6616.7|6619.5|6616.7|6619.5|6616.7|6619.5|6616.7|0
1614228330000|2021-02-25 04:45:30|6620|6617.2|6619.5|6616.7|6620|6617.2|6619.5|6616.7|1
1614228340000|2021-02-25 04:45:40|6618.5|6615.7|6619.5|6616.7|6619.5|6616.7|6618.5|6615.7|7
1614228350000|2021-02-25 04:45:50|||||||||1
1614228360000|2021-02-25 04:46:00|6619|6616.2|6619.5|6616.7|6619.5|6616.7|6619|6616.2|3
1614228370000|2021-02-25 04:46:10|6619|6616.2|6619.5|6616.7|6619.5|6616.7|6618.5|6615.7|4
1614228420000|2021-02-25 04:47:00|6618.5|6615.7|6619.5|6616.7|6619.5|6616.7|6618.5|6615.7|10
1614228430000|2021-02-25 04:47:10|6618.5|6615.7|6619|6616.2|6619|6616.2|6618.5|6615.7|7
1614228440000|2021-02-25 04:47:20|6618.5|6615.7|6618.5|6615.7|6618.5|6615.7|6618.5|6615.7|0
1614228450000|2021-02-25 04:47:30|||||||||13
1614228480000|2021-02-25 04:48:00|||||||||15
1614228510000|2021-02-25 04:48:30|6617.5|6614.7|6617.5|6614.7|6618.5|6615.7|6617.5|6614.7|7
1614228520000|2021-02-25 04:48:40|6618.5|6615.7|6617.5|6614.7|6618.5|6615.7|6617.5|6614.7|5
1614228550000|2021-02-25 04:49:10|||||||||1
1614228570000|2021-02-25 04:49:30|6618.5|6615.7|6619.5|6616.7|6619.5|6616.7|6618.5|6615.7|12
1614228590000|2021-02-25 04:49:50|||||||||1
1614228650000|2021-02-25 04:50:50|||||||||1
1614228670000|2021-02-25 04:51:10|6619|6616.2|6619|6616.2|6619|6616.2|6619|6616.2|7
1614228680000|2021-02-25 04:51:20|6618.5|6615.7|6618.5|6615.7|6619|6616.2|6618.5|6615.7|3
1614228690000|2021-02-25 04:51:30|6619|6616.2|6618.5|6615.7|6619|6616.2|6618.5|6615.7|0
1614228700000|2021-02-25 04:51:40|6618|6615.2|6618|6615.2|6618|6615.2|6618|6615.2|2
1614228710000|2021-02-25 04:51:50|6617.5|6614.7|6617.5|6614.7|6618|6615.2|6617.5|6614.7|1
1614228720000|2021-02-25 04:52:00|||||||||6
1614228730000|2021-02-25 04:52:10|6618|6615.2|6617.5|6614.7|6618|6615.2|6617|6614.2|23
1614228740000|2021-02-25 04:52:20|6618|6615.2|6617.5|6614.7|6618|6615.2|6617|6614.2|1
1614228750000|2021-02-25 04:52:30|6616.5|6613.7|6617|6614.2|6617|6614.2|6616.5|6613.7|5
1614228760000|2021-02-25 04:52:40|6617.5|6614.7|6617.5|6614.7|6617.5|6614.7|6617.5|6614.7|1
1614228770000|2021-02-25 04:52:50|6617|6614.2|6616.5|6613.7|6617|6614.2|6616.5|6613.7|1
1614228780000|2021-02-25 04:53:00|6617|6614.2|6617|6614.2|6617|6614.2|6616.5|6613.7|6
1614228790000|2021-02-25 04:53:10|6617.5|6614.7|6617.5|6614.7|6618|6615.2|6617.5|6614.7|0
1614228810000|2021-02-25 04:53:30|||||||||4
1614228820000|2021-02-25 04:53:40|6617|6614.2|6617|6614.2|6617.5|6614.7|6616.5|6613.7|3
1614228830000|2021-02-25 04:53:50|6616.5|6613.7|6616.5|6613.7|6617.5|6614.7|6616.5|6613.7|6
1614228840000|2021-02-25 04:54:00|6617|6614.2|6617.5|6614.7|6617.5|6614.7|6617|6614.2|0
1614228880000|2021-02-25 04:54:40|6617|6614.2|6616.5|6613.7|6617|6614.2|6616.5|6613.7|2
1614228910000|2021-02-25 04:55:10|||||||||4
1614228930000|2021-02-25 04:55:30|||||||||10
1614228940000|2021-02-25 04:55:40|6616|6613.2|6615.5|6612.7|6616|6613.2|6615.5|6612.7|12
1614228950000|2021-02-25 04:55:50|6614.5|6611.7|6614.5|6611.7|6615|6612.2|6614.5|6611.7|4
1614228960000|2021-02-25 04:56:00|||||||||7
1614228970000|2021-02-25 04:56:10|6615|6612.2|6615|6612.2|6615.5|6612.7|6614.5|6611.7|6
1614228980000|2021-02-25 04:56:20|6614.5|6611.7|6615|6612.2|6615|6612.2|6614.5|6611.7|7
1614229000000|2021-02-25 04:56:40|6614.5|6611.7|6615|6612.2|6615|6612.2|6614.5|6611.7|7
1614229010000|2021-02-25 04:56:50|6614.5|6611.7|6615|6612.2|6615|6612.2|6614.5|6611.7|10
1614229020000|2021-02-25 04:57:00|6614.5|6611.7|6615|6612.2|6615|6612.2|6614.5|6611.7|3
1614229030000|2021-02-25 04:57:10|6614.5|6611.7|6614|6611.2|6614.5|6611.7|6614|6611.2|7
1614229040000|2021-02-25 04:57:20|6613.5|6610.7|6613|6610.2|6613.5|6610.7|6613|6610.2|6
1614229050000|2021-02-25 04:57:30|6613.5|6610.7|6613.5|6610.7|6614|6611.2|6613|6610.2|1
1614229060000|2021-02-25 04:57:40|6614|6611.2|6614|6611.2|6614|6611.2|6614|6611.2|1
1614229070000|2021-02-25 04:57:50|6613.5|6610.7|6614|6611.2|6614|6611.2|6613.5|6610.7|1
1614229080000|2021-02-25 04:58:00|6613.5|6610.7|6613.5|6610.7|6613.5|6610.7|6613.5|6610.7|7
1614229090000|2021-02-25 04:58:10|||||||||1
1614229100000|2021-02-25 04:58:20|6614.5|6611.7|6614.5|6611.7|6614.5|6611.7|6614.5|6611.7|1
1614229110000|2021-02-25 04:58:30|6613.5|6610.7|6614|6611.2|6614|6611.2|6613.5|6610.7|1
1614229140000|2021-02-25 04:59:00|6613.5|6610.7|6613|6610.2|6613.5|6610.7|6613|6610.2|2
1614229150000|2021-02-25 04:59:10|6612.5|6609.7|6613|6610.2|6613|6610.2|6612.5|6609.7|2
1614229160000|2021-02-25 04:59:20|6613.5|6610.7|6612.5|6609.7|6613.5|6610.7|6612.5|6609.7|7
1614229170000|2021-02-25 04:59:30|6613|6610.2|6613.5|6610.7|6613.5|6610.7|6612.5|6609.7|1
1614229180000|2021-02-25 04:59:40|6613|6610.2|6612|6609.2|6613|6610.2|6612|6609.2|4
1614229190000|2021-02-25 04:59:50|6611.5|6608.7|6611.5|6608.7|6611.5|6608.7|6611.5|6608.7|0
1614229200000|2021-02-25 05:00:00|6612.5|6609.7|6612|6609.2|6612.5|6609.7|6612|6609.2|9
1614229210000|2021-02-25 05:00:10|6612.5|6609.7|6614.5|6611.7|6614.5|6611.7|6612.5|6609.7|4
1614229230000|2021-02-25 05:00:30|||||||||8
1614229240000|2021-02-25 05:00:40|6614|6611.2|6614|6611.2|6614|6611.2|6614|6611.2|2
1614229250000|2021-02-25 05:00:50|6614.5|6611.7|6614|6611.2|6614.5|6611.7|6614|6611.2|6
1614229260000|2021-02-25 05:01:00|6613.5|6610.7|6613.5|6610.7|6614.5|6611.7|6613.5|6610.7|3
1614229270000|2021-02-25 05:01:10|6614|6611.2|6614|6611.2|6614|6611.2|6614|6611.2|3
1614229280000|2021-02-25 05:01:20|6613.5|6610.7|6614|6611.2|6614|6611.2|6613.5|6610.7|27
1614229290000|2021-02-25 05:01:30|||||||||1
1614229300000|2021-02-25 05:01:40|6613.5|6610.7|6613.5|6610.7|6613.5|6610.7|6613|6610.2|2
1614229310000|2021-02-25 05:01:50|6614|6611.2|6614|6611.2|6614|6611.2|6614|6611.2|0
1614229330000|2021-02-25 05:02:10|||||||||1
1614229350000|2021-02-25 05:02:30|6613.5|6610.7|6613.5|6610.7|6613.5|6610.7|6613.5|6610.7|0
1614229370000|2021-02-25 05:02:50|6614|6611.2|6614|6611.2|6614|6611.2|6614|6611.2|2
1614229380000|2021-02-25 05:03:00|||||||||1
1614229390000|2021-02-25 05:03:10|6613.5|6610.7|6614.5|6611.7|6614.5|6611.7|6613.5|6610.7|13
1614229400000|2021-02-25 05:03:20|6616|6613.2|6615.5|6612.7|6616.5|6613.7|6615.5|6612.7|24
1614229420000|2021-02-25 05:03:40|6616|6613.2|6618|6615.2|6618|6615.2|6616|6613.2|11
1614229440000|2021-02-25 05:04:00|6618.5|6615.7|6618|6615.2|6618.5|6615.7|6618|6615.2|3
1614229450000|2021-02-25 05:04:10|6617.5|6614.7|6618|6615.2|6618|6615.2|6617.5|6614.7|3
1614229470000|2021-02-25 05:04:30|6617.5|6614.7|6617.5|6614.7|6617.5|6614.7|6617.5|6614.7|0
1614229480000|2021-02-25 05:04:40|6618|6615.2|6618|6615.2|6618|6615.2|6618|6615.2|1
1614229500000|2021-02-25 05:05:00|||||||||1
1614229510000|2021-02-25 05:05:10|6618.5|6615.7|6618.5|6615.7|6618.5|6615.7|6618.5|6615.7|0
1614229550000|2021-02-25 05:05:50|6618|6615.2|6618|6615.2|6618|6615.2|6618|6615.2|6
1614229580000|2021-02-25 05:06:20|6617.5|6614.7|6618|6615.2|6618|6615.2|6617.5|6614.7|0
1614229590000|2021-02-25 05:06:30|6617.5|6614.7|6616.5|6613.7|6617.5|6614.7|6616.5|6613.7|21
1614229600000|2021-02-25 05:06:40|6617|6614.2|6617|6614.2|6617|6614.2|6616.5|6613.7|1
1614229610000|2021-02-25 05:06:50|6616.5|6613.7|6616.5|6613.7|6617|6614.2|6616.5|6613.7|0
1614229620000|2021-02-25 05:07:00|6617|6614.2|6617|6614.2|6617|6614.2|6616.5|6613.7|1
1614229640000|2021-02-25 05:07:20|6616.5|6613.7|6617|6614.2|6617|6614.2|6616.5|6613.7|0
1614229660000|2021-02-25 05:07:40|6616.5|6613.7|6617|6614.2|6617|6614.2|6616.5|6613.7|0
1614229670000|2021-02-25 05:07:50|6616.5|6613.7|6616.5|6613.7|6617|6614.2|6616.5|6613.7|1
1614229680000|2021-02-25 05:08:00|6617|6614.2|6616.5|6613.7|6617|6614.2|6616.5|6613.7|0
1614229700000|2021-02-25 05:08:20|6615.5|6612.7|6616|6613.2|6616|6613.2|6615.5|6612.7|5
1614229710000|2021-02-25 05:08:30|6616.5|6613.7|6616.5|6613.7|6617|6614.2|6616.5|6613.7|0
1614229720000|2021-02-25 05:08:40|6617|6614.2|6617|6614.2|6617|6614.2|6617|6614.2|0
1614229730000|2021-02-25 05:08:50|6616.5|6613.7|6616.5|6613.7|6617|6614.2|6616.5|6613.7|0
1614229740000|2021-02-25 05:09:00|6617|6614.2|6616.5|6613.7|6617|6614.2|6616.5|6613.7|14
1614229750000|2021-02-25 05:09:10|6616|6613.2|6616|6613.2|6616|6613.2|6615.5|6612.7|13
1614229760000|2021-02-25 05:09:20|6615.5|6612.7|6615|6612.2|6615.5|6612.7|6614.5|6611.7|9
1614229770000|2021-02-25 05:09:30|6614.5|6611.7|6614.5|6611.7|6614.5|6611.7|6614.5|6611.7|0
1614229780000|2021-02-25 05:09:40|||||||||2
1614229790000|2021-02-25 05:09:50|||||||||1
1614229800000|2021-02-25 05:10:00|6614|6611.2|6613|6610.2|6614|6611.2|6613|6610.2|4
1614229810000|2021-02-25 05:10:10|6614|6611.2|6614|6611.2|6614.5|6611.7|6614|6611.2|2
1614229820000|2021-02-25 05:10:20|6614.5|6611.7|6615|6612.2|6615|6612.2|6614|6611.2|0
1614229840000|2021-02-25 05:10:40|6614|6611.2|6613|6610.2|6614.5|6611.7|6613|6610.2|21
1614229860000|2021-02-25 05:11:00|6613.5|6610.7|6613.5|6610.7|6613.5|6610.7|6613.5|6610.7|1
1614229870000|2021-02-25 05:11:10|6614|6611.2|6615|6612.2|6615|6612.2|6614|6611.2|2
1614229880000|2021-02-25 05:11:20|6615.5|6612.7|6615.5|6612.7|6615.5|6612.7|6615.5|6612.7|0
1614229890000|2021-02-25 05:11:30|6616|6613.2|6615|6612.2|6616|6613.2|6615|6612.2|3
1614229900000|2021-02-25 05:11:40|6614.5|6611.7|6614.5|6611.7|6615|6612.2|6614|6611.2|4
1614229910000|2021-02-25 05:11:50|6614|6611.2|6615|6612.2|6615|6612.2|6614|6611.2|11
1614229920000|2021-02-25 05:12:00|||||||||2
1614229970000|2021-02-25 05:12:50|||||||||1
1614229980000|2021-02-25 05:13:00|6615.5|6612.7|6615.5|6612.7|6615.5|6612.7|6615|6612.2|2
1614229990000|2021-02-25 05:13:10|||||||||2
1614230000000|2021-02-25 05:13:20|6617|6614.2|6618.5|6615.7|6619|6616.2|6617|6614.2|15
1614230010000|2021-02-25 05:13:30|6619|6616.2|6619.5|6616.7|6620|6617.2|6619|6616.2|11
1614230020000|2021-02-25 05:13:40|6620|6617.2|6619.5|6616.7|6620|6617.2|6619.5|6616.7|1
1614230030000|2021-02-25 05:13:50|6619|6616.2|6619|6616.2|6619|6616.2|6619|6616.2|1
1614230050000|2021-02-25 05:14:10|6618.5|6615.7|6619|6616.2|6619|6616.2|6618.5|6615.7|1
1614230060000|2021-02-25 05:14:20|6618.5|6615.7|6618.5|6615.7|6619|6616.2|6618.5|6615.7|0
1614230070000|2021-02-25 05:14:30|6619|6616.2|6619|6616.2|6619|6616.2|6619|6616.2|0
1614230090000|2021-02-25 05:14:50|6619.5|6616.7|6619|6616.2|6619.5|6616.7|6618.5|6615.7|6
1614230120000|2021-02-25 05:15:20|6618.5|6615.7|6619|6616.2|6619|6616.2|6618.5|6615.7|0
1614230130000|2021-02-25 05:15:30|6619.5|6616.7|6619.5|6616.7|6619.5|6616.7|6619.5|6616.7|0
1614230150000|2021-02-25 05:15:50|6619|6616.2|6619.5|6616.7|6619.5|6616.7|6619|6616.2|42
1614230160000|2021-02-25 05:16:00|6618.5|6615.7|6619.5|6616.7|6619.5|6616.7|6618.5|6615.7|5
1614230170000|2021-02-25 05:16:10|||||||||6
1614230180000|2021-02-25 05:16:20|6620|6617.2|6621.5|6618.7|6621.5|6618.7|6620|6617.2|8
1614230190000|2021-02-25 05:16:30|||||||||1
1614230200000|2021-02-25 05:16:40|6622.5|6619.7|6622|6619.2|6622.5|6619.7|6621.5|6618.7|113
1614230210000|2021-02-25 05:16:50|6621.5|6618.7|6621.5|6618.7|6622|6619.2|6621.5|6618.7|0
1614230220000|2021-02-25 05:17:00|6622|6619.2|6623|6620.2|6623|6620.2|6621.5|6618.7|51
1614230230000|2021-02-25 05:17:10|6625.5|6622.7|6625.5|6622.7|6625.5|6622.7|6625.5|6622.7|36
1614230240000|2021-02-25 05:17:20|6626.5|6623.7|6626|6623.2|6627.5|6624.7|6626|6623.2|14
1614230250000|2021-02-25 05:17:30|6625.5|6622.7|6625.5|6622.7|6625.5|6622.7|6625.5|6622.7|0
1614230280000|2021-02-25 05:18:00|6626|6623.2|6626|6623.2|6626|6623.2|6625.5|6622.7|1
1614230300000|2021-02-25 05:18:20|6626.5|6623.7|6626.5|6623.7|6627|6624.2|6626.5|6623.7|0
1614230310000|2021-02-25 05:18:30|6627|6624.2|6627|6624.2|6627|6624.2|6627|6624.2|0
1614230320000|2021-02-25 05:18:40|6627.5|6624.7|6627|6624.2|6627.5|6624.7|6626.5|6623.7|1
1614230330000|2021-02-25 05:18:50|6626.5|6623.7|6627|6624.2|6627|6624.2|6626.5|6623.7|0
1614230340000|2021-02-25 05:19:00|6626.5|6623.7|6626.5|6623.7|6626.5|6623.7|6626.5|6623.7|0
1614230350000|2021-02-25 05:19:10|6627|6624.2|6627|6624.2|6627|6624.2|6626.5|6623.7|5
1614230380000|2021-02-25 05:19:40|6628|6625.2|6630.5|6627.7|6631|6628.2|6628|6625.2|7
1614230390000|2021-02-25 05:19:50|6629.5|6626.7|6628.5|6625.7|6629.5|6626.7|6628|6625.2|31
1614230400000|2021-02-25 05:20:00|6628|6625.2|6627.5|6624.7|6628.5|6625.7|6627.5|6624.7|2
1614230410000|2021-02-25 05:20:10|6628|6625.2|6627.5|6624.7|6628|6625.2|6627.5|6624.7|0
1614230420000|2021-02-25 05:20:20|6628|6625.2|6628.5|6625.7|6628.5|6625.7|6627.5|6624.7|7
1614230440000|2021-02-25 05:20:40|6628|6625.2|6628.5|6625.7|6628.5|6625.7|6628|6625.2|0
1614230450000|2021-02-25 05:20:50|6628|6625.2|6628|6625.2|6628.5|6625.7|6628|6625.2|0
1614230460000|2021-02-25 05:21:00|6627.5|6624.7|6627.5|6624.7|6628.5|6625.7|6627.5|6624.7|1
1614230470000|2021-02-25 05:21:10|6628.5|6625.7|6629.5|6626.7|6629.5|6626.7|6628|6625.2|4
1614230480000|2021-02-25 05:21:20|6630|6627.2|6630|6627.2|6630.5|6627.7|6630|6627.2|18
1614230490000|2021-02-25 05:21:30|6630.5|6627.7|6629.5|6626.7|6630.5|6627.7|6629.5|6626.7|0
1614230500000|2021-02-25 05:21:40|6629|6626.2|6629.5|6626.7|6629.5|6626.7|6629|6626.2|1
1614230510000|2021-02-25 05:21:50|6629|6626.2|6628.5|6625.7|6629.5|6626.7|6628.5|6625.7|0
1614230540000|2021-02-25 05:22:20|6628|6625.2|6628.5|6625.7|6629|6626.2|6628|6625.2|3
1614230550000|2021-02-25 05:22:30|6628|6625.2|6628.5|6625.7|6628.5|6625.7|6628|6625.2|0
1614230560000|2021-02-25 05:22:40|6628|6625.2|6629|6626.2|6629|6626.2|6628|6625.2|1
1614230570000|2021-02-25 05:22:50|6628.5|6625.7|6628|6625.2|6628.5|6625.7|6628|6625.2|0
1614230580000|2021-02-25 05:23:00|6628.5|6625.7|6628|6625.2|6628.5|6625.7|6628|6625.2|1
1614230590000|2021-02-25 05:23:10|6628.5|6625.7|6629|6626.2|6629|6626.2|6628|6625.2|0
1614230620000|2021-02-25 05:23:40|6628.5|6625.7|6628.5|6625.7|6628.5|6625.7|6628.5|6625.7|1
1614230630000|2021-02-25 05:23:50|6628|6625.2|6628.5|6625.7|6628.5|6625.7|6628|6625.2|0
1614230640000|2021-02-25 05:24:00|6629|6626.2|6629|6626.2|6629|6626.2|6629|6626.2|3
1614230650000|2021-02-25 05:24:10|||||||||3
1614230660000|2021-02-25 05:24:20|6628.5|6625.7|6628|6625.2|6628.5|6625.7|6628|6625.2|1
1614230670000|2021-02-25 05:24:30|6627.5|6624.7|6628.5|6625.7|6628.5|6625.7|6627.5|6624.7|5
1614230680000|2021-02-25 05:24:40|6628|6625.2|6628|6625.2|6628.5|6625.7|6628|6625.2|2
1614230690000|2021-02-25 05:24:50|6628.5|6625.7|6628.5|6625.7|6628.5|6625.7|6628.5|6625.7|0
1614230700000|2021-02-25 05:25:00|6628|6625.2|6627.5|6624.7|6628.5|6625.7|6627.5|6624.7|8
1614230710000|2021-02-25 05:25:10|6628|6625.2|6627.5|6624.7|6628|6625.2|6627.5|6624.7|1
1614230720000|2021-02-25 05:25:20|6627|6624.2|6627.5|6624.7|6627.5|6624.7|6627|6624.2|1
1614230730000|2021-02-25 05:25:30|6627|6624.2|6627.5|6624.7|6627.5|6624.7|6627|6624.2|0
1614230770000|2021-02-25 05:26:10|6627|6624.2|6626.5|6623.7|6627|6624.2|6626.5|6623.7|0
1614230790000|2021-02-25 05:26:30|6627.5|6624.7|6627.5|6624.7|6627.5|6624.7|6627.5|6624.7|2
1614230800000|2021-02-25 05:26:40|6627|6624.2|6627|6624.2|6627|6624.2|6627|6624.2|1
1614230810000|2021-02-25 05:26:50|6626.5|6623.7|6626|6623.2|6626.5|6623.7|6626|6623.2|0
1614230820000|2021-02-25 05:27:00|6626.5|6623.7|6626.5|6623.7|6626.5|6623.7|6626.5|6623.7|1
1614230830000|2021-02-25 05:27:10|||||||||1
1614230840000|2021-02-25 05:27:20|6627|6624.2|6628.5|6625.7|6628.5|6625.7|6627|6624.2|9
1614230860000|2021-02-25 05:27:40|6628|6625.2|6628.5|6625.7|6628.5|6625.7|6628|6625.2|1
1614230870000|2021-02-25 05:27:50|6628|6625.2|6627.5|6624.7|6628|6625.2|6627.5|6624.7|0
1614230890000|2021-02-25 05:28:10|6628.4|6625.6|6628.5|6625.7|6628.5|6625.7|6628|6625.2|0
1614230900000|2021-02-25 05:28:20|6628.9|6626.1|6628.9|6626.1|6629.5|6626.7|6628.5|6625.7|3
1614230910000|2021-02-25 05:28:30|6629|6626.2|6629.5|6626.7|6629.5|6626.7|6629|6626.2|0
1614230920000|2021-02-25 05:28:40|||||||||1
1614230950000|2021-02-25 05:29:10|6630|6627.2|6630|6627.2|6630|6627.2|6630|6627.2|2
1614230960000|2021-02-25 05:29:20|||||||||3
1614230970000|2021-02-25 05:29:30|6629.5|6626.7|6628.5|6625.7|6629.5|6626.7|6628.5|6625.7|3
1614230980000|2021-02-25 05:29:40|6628|6625.2|6627.5|6624.7|6628|6625.2|6627.5|6624.7|0
1614230990000|2021-02-25 05:29:50|6627.4|6624.6|6627.4|6624.6|6627.4|6624.6|6627.4|6624.6|2
1614231000000|2021-02-25 05:30:00|6628.4|6625.6|6633.9|6631.1|6633.9|6631.1|6628.4|6625.6|18
1614231010000|2021-02-25 05:30:10|6634.4|6631.6|6634.4|6631.6|6635.4|6632.6|6634.4|6631.6|19
1614231020000|2021-02-25 05:30:20|6634|6631.2|6634.9|6632.1|6635.9|6633.1|6634|6631.2|3
1614231030000|2021-02-25 05:30:30|6634.4|6631.6|6633.9|6631.1|6634.4|6631.6|6633.9|6631.1|0
1614231040000|2021-02-25 05:30:40|6634.4|6631.6|6638.4|6635.6|6638.4|6635.6|6633.9|6631.1|94
1614231050000|2021-02-25 05:30:50|6637.9|6635.1|6637.9|6635.1|6638.4|6635.6|6637.5|6634.7|3
1614231060000|2021-02-25 05:31:00|6638.4|6635.6|6639.9|6637.1|6640.4|6637.6|6638.4|6635.6|15
1614231070000|2021-02-25 05:31:10|6639.4|6636.6|6640.9|6638.1|6640.9|6638.1|6638.9|6636.1|12
1614231080000|2021-02-25 05:31:20|6641.4|6638.6|6643.4|6640.6|6643.4|6640.6|6641.4|6638.6|13
1614231090000|2021-02-25 05:31:30|6643|6640.2|6640.9|6638.1|6643|6640.2|6640.4|6637.6|5
1614231100000|2021-02-25 05:31:40|6641.9|6639.1|6643.4|6640.6|6643.4|6640.6|6641.9|6639.1|1
1614231110000|2021-02-25 05:31:50|6642.9|6640.1|6642.4|6639.6|6644.4|6641.6|6642.4|6639.6|21
1614231120000|2021-02-25 05:32:00|6643.9|6641.1|6641.4|6638.6|6643.9|6641.1|6641.4|6638.6|22
1614231130000|2021-02-25 05:32:10|6641|6638.2|6642.4|6639.6|6642.4|6639.6|6639.9|6637.1|5
1614231140000|2021-02-25 05:32:20|6642.9|6640.1|6644.9|6642.1|6645.4|6642.6|6642.9|6640.1|12
1614231150000|2021-02-25 05:32:30|6644.4|6641.6|6643.9|6641.1|6644.9|6642.1|6643.9|6641.1|4
1614231160000|2021-02-25 05:32:40|6643.4|6640.6|6644.9|6642.1|6644.9|6642.1|6643.4|6640.6|4
1614231170000|2021-02-25 05:32:50|6643.9|6641.1|6644.9|6642.1|6644.9|6642.1|6643.9|6641.1|8
1614231190000|2021-02-25 05:33:10|6643.9|6641.1|6643.4|6640.6|6643.9|6641.1|6642.9|6640.1|4
1614231200000|2021-02-25 05:33:20|6642.9|6640.1|6642.9|6640.1|6642.9|6640.1|6642.9|6640.1|0
1614231210000|2021-02-25 05:33:30|6642.4|6639.6|6642.4|6639.6|6642.4|6639.6|6642.4|6639.6|0
1614231220000|2021-02-25 05:33:40|6642.9|6640.1|6644.4|6641.6|6644.4|6641.6|6642.9|6640.1|10
1614231230000|2021-02-25 05:33:50|6644.9|6642.1|6644.9|6642.1|6645.4|6642.6|6644.9|6642.1|2
1614231240000|2021-02-25 05:34:00|6645.4|6642.6|6648.4|6645.6|6648.4|6645.6|6645.4|6642.6|17
1614231250000|2021-02-25 05:34:10|6649.4|6646.6|6648.9|6646.1|6649.4|6646.6|6648.4|6645.6|48
1614231260000|2021-02-25 05:34:20|6648.4|6645.6|6647.9|6645.1|6649.4|6646.6|6647.9|6645|3
1614231270000|2021-02-25 05:34:30|6648.4|6645.6|6648.9|6646.1|6649.4|6646.6|6648.4|6645.6|2
1614231280000|2021-02-25 05:34:40|6649.4|6646.6|6649.9|6647.1|6651|6647.6|6649.4|6646.6|121
1614231290000|2021-02-25 05:34:50|6649.4|6646.6|6649.9|6647.1|6650.4|6647.6|6649.4|6646.6|2
1614231300000|2021-02-25 05:35:00|6650.4|6647.6|6648.4|6645.6|6650.4|6647.6|6647.9|6645.1|10
1614231310000|2021-02-25 05:35:10|6647.9|6645.1|6647.9|6645.1|6649|6645.1|6646.9|6644.1|2
1614231320000|2021-02-25 05:35:20|6647.4|6644.6|6646.9|6644.1|6647.4|6644.6|6646.4|6643.6|0
1614231330000|2021-02-25 05:35:30|6646.4|6643.6|6645.9|6643.1|6647|6644.1|6645.9|6643|0
1614231340000|2021-02-25 05:35:40|6645.4|6642.6|6645.4|6642.6|6645.9|6643.1|6645.4|6642.6|0
1614231350000|2021-02-25 05:35:50|6644.9|6642.1|6645.9|6643.1|6645.9|6643.1|6644.9|6642.1|2
1614231360000|2021-02-25 05:36:00|6645.4|6642.6|6644.9|6642.1|6645.9|6643.1|6643.9|6641.1|3
1614231370000|2021-02-25 05:36:10|6645.4|6642.6|6644.9|6642.1|6645.9|6643.1|6644.9|6642.1|1
1614231380000|2021-02-25 05:36:20|6644.4|6641.6|6644.9|6642.1|6644.9|6642.1|6643.9|6641.1|1
1614231390000|2021-02-25 05:36:30|6645.9|6643.1|6646.9|6644.1|6646.9|6644.1|6645.9|6643.1|1
1614231400000|2021-02-25 05:36:40|6645.9|6643.1|6646.9|6644.1|6646.9|6644.1|6645.9|6643.1|3
1614231420000|2021-02-25 05:37:00|6647.4|6644.6|6648.9|6646.1|6648.9|6646.1|6647.4|6644.6|8
1614231430000|2021-02-25 05:37:10|6649.4|6646.6|6650.4|6647.6|6651.4|6648.6|6649.4|6646.6|17
1614231440000|2021-02-25 05:37:20|6649.9|6647.1|6650.9|6648.1|6650.9|6648.1|6649.4|6646.6|8
1614231450000|2021-02-25 05:37:30|6649.4|6646.6|6648.9|6646.1|6649.4|6646.6|6646.9|6644.1|11
1614231460000|2021-02-25 05:37:40|6649.9|6647.1|6649.9|6647.1|6650.4|6647.6|6649.4|6646.6|5
1614231470000|2021-02-25 05:37:50|||||||||2
1614231480000|2021-02-25 05:38:00|6650.4|6647.6|6649.9|6647.1|6650.4|6647.6|6649.9|6647.1|2
1614231500000|2021-02-25 05:38:20|6650.4|6647.6|6649.9|6647.1|6650.4|6647.6|6649.9|6647.1|0
1614231510000|2021-02-25 05:38:30|6650.4|6647.6|6650.4|6647.6|6650.4|6647.6|6650.4|6647.6|0
1614231520000|2021-02-25 05:38:40|6650.9|6648.1|6650.9|6648.1|6650.9|6648.1|6650.9|6648.1|3
1614231540000|2021-02-25 05:39:00|6650.4|6647.6|6649.9|6647.1|6650.4|6647.6|6649.4|6646.6|1
1614231550000|2021-02-25 05:39:10|6648.9|6646.1|6650.4|6647.6|6650.4|6647.6|6648.9|6646.1|6
1614231560000|2021-02-25 05:39:20|6649.4|6646.6|6649.9|6647.1|6650.4|6647.6|6649.4|6646.6|715
1614231570000|2021-02-25 05:39:30|6648.9|6646.1|6648.9|6646.1|6648.9|6646.1|6648.9|6646.1|0
1614231590000|2021-02-25 05:39:50|6648.4|6645.6|6649.9|6647.1|6650.9|6648.1|6648.4|6645.6|68
1614231600000|2021-02-25 05:40:00|6649.4|6646.6|6649.4|6646.6|6649.4|6646.6|6649.4|6646.6|0
1614231610000|2021-02-25 05:40:10|6649.9|6647.1|6650.4|6647.6|6650.4|6647.6|6648.9|6646.1|11
1614231620000|2021-02-25 05:40:20|6650.9|6648.1|6650.4|6647.6|6650.9|6648.1|6650.4|6647.6|0
1614231630000|2021-02-25 05:40:30|6650.9|6648.1|6650.9|6648.1|6650.9|6648.1|6650.9|6648.1|2
1614231640000|2021-02-25 05:40:40|6650.4|6647.6|6650.4|6647.6|6650.4|6647.6|6650.4|6647.6|0
1614231650000|2021-02-25 05:40:50|||||||||1
1614231660000|2021-02-25 05:41:00|||||||||9
1614231670000|2021-02-25 05:41:10|6649.4|6646.6|6649.4|6646.6|6650.4|6647.6|6648.9|6646.1|15
1614231680000|2021-02-25 05:41:20|6648.9|6646.1|6650.4|6647.6|6650.4|6647.6|6648.9|6646.1|9
1614231690000|2021-02-25 05:41:30|6649.4|6646.6|6648.9|6646.1|6649.4|6646.6|6648.9|6646.1|5
1614231700000|2021-02-25 05:41:40|6649.4|6646.6|6649.4|6646.6|6649.4|6646.6|6649.4|6646.6|0
1614231710000|2021-02-25 05:41:50|6649.9|6647.1|6649.9|6647.1|6650.4|6647.6|6649.4|6646.6|1
1614231720000|2021-02-25 05:42:00|6649.4|6646.6|6650.9|6648.1|6650.9|6648.1|6649.4|6646.6|7
1614231730000|2021-02-25 05:42:10|6651.4|6648.6|6652.4|6649.6|6652.9|6650.1|6650.9|6648.1|30
1614231740000|2021-02-25 05:42:20|6651.9|6649.1|6651.9|6649.1|6652.4|6649.6|6651.4|6648.6|6
1614231750000|2021-02-25 05:42:30|6651.4|6648.6|6650.9|6648.1|6651.4|6648.6|6650.4|6647.6|5
1614231760000|2021-02-25 05:42:40|6651.4|6648.6|6651.4|6648.6|6651.4|6648.6|6651.4|6648.6|3
1614231770000|2021-02-25 05:42:50|6651.9|6649.1|6652.4|6649.6|6652.4|6649.6|6651.4|6648.6|4
1614231780000|2021-02-25 05:43:00|6651.9|6649.1|6651.9|6649.1|6651.9|6649.1|6651.9|6649.1|1
1614231800000|2021-02-25 05:43:20|6652.4|6649.6|6651.9|6649.1|6652.4|6649.6|6651.9|6649.1|32
1614231810000|2021-02-25 05:43:30|6652.4|6649.6|6651.9|6649.1|6652.4|6649.6|6651.4|6648.6|10
1614231820000|2021-02-25 05:43:40|6651.4|6648.6|6652.4|6649.6|6652.4|6649.6|6650.9|6648.1|1
1614231830000|2021-02-25 05:43:50|6652.9|6650.1|6653.4|6650.6|6653.4|6650.6|6652.4|6649.6|62
1614231840000|2021-02-25 05:44:00|6652.4|6649.6|6651.9|6649.1|6653.4|6650.6|6651.9|6649.1|27
1614231850000|2021-02-25 05:44:10|6652.4|6649.6|6652.4|6649.6|6652.4|6649.6|6652.4|6649.6|1
1614231860000|2021-02-25 05:44:20|6652.9|6650.1|6651.9|6649.1|6653.4|6650.6|6651.4|6648.6|28
1614231870000|2021-02-25 05:44:30|6652.4|6649.6|6654.4|6651.6|6655.4|6652.6|6651.9|6649.1|37
1614231880000|2021-02-25 05:44:40|6654.9|6652.1|6656.9|6654.1|6656.9|6654.1|6654.9|6652.1|53
1614231890000|2021-02-25 05:44:50|6657.4|6654.6|6658.9|6656.1|6659.4|6656.6|6656.4|6653.6|30
1614231900000|2021-02-25 05:45:00|6659.4|6656.6|6658.4|6655.6|6659.4|6656.6|6657.4|6654.6|29
1614231910000|2021-02-25 05:45:10|6657.9|6655.1|6655.4|6652.6|6658.4|6655.6|6654.9|6652.1|23
1614231920000|2021-02-25 05:45:20|6656.4|6653.6|6656.4|6653.6|6656.4|6653.6|6656.4|6653.6|2
1614231930000|2021-02-25 05:45:30|6655.9|6653.1|6656.4|6653.6|6657.4|6654.6|6655.4|6652.6|22
1614231940000|2021-02-25 05:45:40|6656.9|6654.1|6657.4|6654.6|6658|6654.6|6656.9|6654|1
1614231950000|2021-02-25 05:45:50|6656.9|6654.1|6657.9|6655.1|6657.9|6655.1|6656.9|6654.1|5
1614231960000|2021-02-25 05:46:00|6657.4|6654.6|6655.9|6653.1|6657.9|6655.1|6655.4|6652.6|7
1614231970000|2021-02-25 05:46:10|6656.4|6653.6|6656.9|6654.1|6656.9|6654.1|6656.4|6653.6|0
1614231980000|2021-02-25 05:46:20|6657.4|6654.6|6656.9|6654.1|6657.4|6654.6|6656.9|6654.1|1
1614231990000|2021-02-25 05:46:30|6656.4|6653.6|6654.9|6652.1|6657.4|6654.6|6654.9|6652.1|4
1614232000000|2021-02-25 05:46:40|6655.4|6652.6|6655.9|6653.1|6655.9|6653.1|6655.4|6652.6|1
1614232010000|2021-02-25 05:46:50|6655.4|6652.6|6655.4|6652.6|6655.9|6653.1|6654.9|6652.1|0
1614232020000|2021-02-25 05:47:00|6654.9|6652.1|6653.4|6650.6|6655.4|6652.6|6653.4|6650.6|5
1614232030000|2021-02-25 05:47:10|6652.4|6649.6|6650.9|6648.1|6652.4|6649.6|6650.4|6647.6|6
1614232040000|2021-02-25 05:47:20|6651.4|6648.6|6651.9|6649.1|6651.9|6649.1|6651.4|6648.6|2
1614232050000|2021-02-25 05:47:30|6651.4|6648.6|6650.9|6648.1|6651.4|6648.6|6650.9|6648.1|0
1614232060000|2021-02-25 05:47:40|6651.4|6648.6|6651.9|6649.1|6651.9|6649.1|6650.9|6648.1|4
1614232070000|2021-02-25 05:47:50|6652.4|6649.6|6652.4|6649.6|6652.4|6649.6|6650.9|6648.1|16
1614232080000|2021-02-25 05:48:00|6651.9|6649.1|6649.9|6647.1|6651.9|6649.1|6649.4|6646.6|3
1614232090000|2021-02-25 05:48:10|6650.4|6647.6|6649.9|6647.1|6650.9|6648.1|6649.9|6647.1|3
1614232100000|2021-02-25 05:48:20|6650.4|6647.6|6648.4|6645.6|6650.9|6648.1|6648.4|6645.6|42
1614232110000|2021-02-25 05:48:30|6649.4|6646.6|6650.9|6648.1|6650.9|6648.1|6649.4|6646.6|23
1614232120000|2021-02-25 05:48:40|6650.4|6647.6|6649.9|6647.1|6650.4|6647.6|6649.9|6647.1|1
1614232130000|2021-02-25 05:48:50|6650.4|6647.6|6649.9|6647.1|6650.4|6647.6|6649.4|6646.6|14
1614232140000|2021-02-25 05:49:00|6650.4|6647.6|6649.9|6647.1|6650.4|6647.6|6649.9|6647.1|8
1614232160000|2021-02-25 05:49:20|6648.9|6646.1|6649.9|6647.1|6649.9|6647.1|6648.9|6646.1|12
1614232170000|2021-02-25 05:49:30|6650.4|6647.6|6650.9|6648.1|6651.4|6648.6|6649.9|6647.1|2
1614232180000|2021-02-25 05:49:40|6651.4|6648.6|6651.9|6649.1|6651.9|6649.1|6651.4|6648.6|2
1614232200000|2021-02-25 05:50:00|6651.4|6648.6|6651.9|6649.1|6651.9|6649.1|6651.4|6648.6|3
1614232210000|2021-02-25 05:50:10|6651.4|6648.6|6649.9|6647.1|6651.4|6648.6|6649.4|6646.6|2
1614232230000|2021-02-25 05:50:30|6650.4|6647.6|6651.4|6648.6|6651.9|6649.1|6650.4|6647.6|14
1614232240000|2021-02-25 05:50:40|6650.9|6648.1|6650.4|6647.6|6651.4|6648.6|6650.4|6647.6|0
1614232250000|2021-02-25 05:50:50|6649.9|6647.1|6649.9|6647.1|6650.4|6647.6|6649.9|6647.1|12
1614232260000|2021-02-25 05:51:00|6649.4|6646.6|6649.4|6646.6|6649.9|6647.1|6649.4|6646.6|10
1614232270000|2021-02-25 05:51:10|6648.9|6646.1|6649.4|6646.6|6649.4|6646.6|6648.9|6646.1|6
1614232280000|2021-02-25 05:51:20|6650.4|6647.6|6650.9|6648.1|6650.9|6648.1|6650.4|6647.6|2
1614232290000|2021-02-25 05:51:30|6650.4|6647.6|6652.4|6649.6|6652.9|6650.1|6649.9|6647.1|24
1614232300000|2021-02-25 05:51:40|6651.9|6649.1|6652.4|6649.6|6652.4|6649.6|6651.9|6649.1|0
1614232310000|2021-02-25 05:51:50|6651.9|6649.1|6650.9|6648.1|6651.9|6649.1|6650.9|6648.1|1
1614232320000|2021-02-25 05:52:00|6650.4|6647.6|6650.4|6647.6|6650.9|6648.1|6649.4|6646.6|16
1614232330000|2021-02-25 05:52:10|6649.9|6647.1|6649.9|6647.1|6650.4|6647.6|6649.9|6647.1|5
1614232340000|2021-02-25 05:52:20|6650.9|6648.1|6652.9|6650.1|6652.9|6650.1|6650.9|6648.1|5
1614232350000|2021-02-25 05:52:30|6653.4|6650.6|6653.9|6651.1|6653.9|6651.1|6653.4|6650.6|2
1614232360000|2021-02-25 05:52:40|6653.4|6650.6|6653.9|6651.1|6653.9|6651.1|6653.4|6650.6|2
1614232370000|2021-02-25 05:52:50|6653.4|6650.6|6653.9|6651.1|6653.9|6651.1|6653.4|6650.6|0
1614232380000|2021-02-25 05:53:00|6653.4|6650.6|6651.9|6649.1|6653.4|6650.6|6650.9|6648|23
1614232390000|2021-02-25 05:53:10|6652.4|6649.6|6652.9|6650.1|6652.9|6650.1|6651.9|6649.1|5
1614232410000|2021-02-25 05:53:30|6652.4|6649.6|6653.4|6650.6|6653.4|6650.6|6652.4|6649.6|1
1614232420000|2021-02-25 05:53:40|6653.9|6651.1|6653.9|6651.1|6653.9|6651.1|6653.9|6651.1|1
1614232430000|2021-02-25 05:53:50|6654.4|6651.6|6653.9|6651.1|6654.9|6652.1|6653.9|6651.1|0
1614232440000|2021-02-25 05:54:00|6653.4|6650.6|6653.9|6651.1|6654.4|6651.6|6652.9|6650.1|2
1614232450000|2021-02-25 05:54:10|6654.4|6651.6|6654.9|6652.1|6655.4|6652.6|6654.4|6651.6|3
1614232460000|2021-02-25 05:54:20|6654.4|6651.6|6653.9|6651.1|6654.9|6652.1|6653.9|6651.1|7
1614232470000|2021-02-25 05:54:30|6654.4|6651.6|6654.9|6652.1|6654.9|6652.1|6653.9|6651.1|2
1614232480000|2021-02-25 05:54:40|6654.4|6651.6|6653.4|6650.6|6654.4|6651.6|6653.4|6650.6|5
1614232490000|2021-02-25 05:54:50|6654.4|6651.6|6652.9|6650.1|6654.4|6651.6|6652.9|6650.1|11
1614232500000|2021-02-25 05:55:00|6652.4|6649.6|6652.9|6650.1|6652.9|6650.1|6652.4|6649.6|1
1614232510000|2021-02-25 05:55:10|6652.4|6649.6|6653.4|6650.6|6653.9|6651.1|6652.4|6649.6|2
1614232520000|2021-02-25 05:55:20|6653.9|6651.1|6651.9|6649.1|6654.4|6651.6|6651.9|6649.1|4
1614232530000|2021-02-25 05:55:30|6651.4|6648.6|6651.9|6649.1|6652.4|6649.6|6651.4|6648.6|4
1614232540000|2021-02-25 05:55:40|6652.4|6649.6|6652.4|6649.6|6652.4|6649.6|6652.4|6649.6|0
1614232550000|2021-02-25 05:55:50|6651.9|6649.1|6650.9|6648.1|6651.9|6649.1|6650.9|6648.1|6
1614232560000|2021-02-25 05:56:00|6651.4|6648.6|6649.4|6646.6|6651.4|6648.6|6649.4|6646.6|1
1614232570000|2021-02-25 05:56:10|6648.9|6646.1|6651.9|6649.1|6651.9|6649.1|6648.4|6645.6|5
1614232580000|2021-02-25 05:56:20|6651.4|6648.6|6650.4|6647.6|6651.4|6648.6|6650.4|6647.6|0
1614232590000|2021-02-25 05:56:30|6649.9|6647.1|6649.9|6647.1|6649.9|6647.1|6648.9|6646.1|6
1614232600000|2021-02-25 05:56:40|6649.4|6646.6|6649.4|6646.6|6649.4|6646.6|6648.9|6646.1|0
1614232610000|2021-02-25 05:56:50|6649.9|6647.1|6649.9|6647.1|6650.4|6647.6|6649.9|6647.1|2
1614232620000|2021-02-25 05:57:00|6649.4|6646.6|6648.4|6645.6|6650|6647.1|6648.4|6645.6|0
1614232630000|2021-02-25 05:57:10|6647.4|6644.6|6645|6641|6647.4|6644.6|6643.9|6641|18
1614232640000|2021-02-25 05:57:20|6644.9|6642.1|6643.9|6641.1|6645|6642.1|6643.4|6640.6|2
1614232650000|2021-02-25 05:57:30|6643.4|6640.6|6643.9|6641.1|6643.9|6641.1|6643.4|6640.6|1
1614232660000|2021-02-25 05:57:40|6643.4|6640.6|6643.9|6641.1|6643.9|6641.1|6642.9|6640.1|2
1614232690000|2021-02-25 05:58:10|6642.9|6640.1|6642.9|6640.1|6642.9|6640.1|6642.9|6640.1|1
1614232700000|2021-02-25 05:58:20|6642.4|6639.6|6643.4|6640.6|6643.4|6640.6|6642.4|6639.6|4
1614232710000|2021-02-25 05:58:30|6642.9|6640.1|6641.4|6638.6|6643.4|6640.6|6641.4|6638.6|4
1614232720000|2021-02-25 05:58:40|||||||||2
1614232730000|2021-02-25 05:58:50|6640.9|6638.1|6641.4|6638.6|6641.4|6638.6|6640.9|6638.1|2
1614232740000|2021-02-25 05:59:00|6641.9|6639.1|6641.9|6639.1|6641.9|6639.1|6641.4|6638.6|6
1614232750000|2021-02-25 05:59:10|6642.4|6639.6|6641.9|6639.1|6643.4|6640.6|6641.9|6639.1|2
1614232760000|2021-02-25 05:59:20|6642.4|6639.6|6642.9|6640.1|6642.9|6640.1|6641.9|6639.1|4
1614232770000|2021-02-25 05:59:30|6642.4|6639.6|6640.9|6638.1|6642.4|6639.6|6640.9|6638.1|3
1614232780000|2021-02-25 05:59:40|6640.4|6637.6|6640.4|6637.6|6640.4|6637.6|6640.4|6637.6|2
1614232790000|2021-02-25 05:59:50|6641.4|6638.6|6640.9|6638.1|6641.4|6638.6|6640.4|6637.6|21
1614232800000|2021-02-25 06:00:00|6640.4|6637.6|6641.9|6639.1|6641.9|6639.1|6640.4|6637.6|10
1614232810000|2021-02-25 06:00:10|6642.4|6639.6|6642.9|6640.1|6642.9|6640.1|6641.9|6639.1|2
1614232820000|2021-02-25 06:00:20|6643.4|6640.6|6643.9|6641.1|6644.4|6641.6|6642.9|6640.1|1
1614232830000|2021-02-25 06:00:30|6644.4|6641.6|6642.9|6640.1|6644.4|6641.6|6642.9|6640.1|1
1614232840000|2021-02-25 06:00:40|6643.4|6640.6|6642.9|6640.1|6643.4|6640.6|6642.9|6640.1|2
1614232850000|2021-02-25 06:00:50|6643.9|6641.1|6642.9|6640.1|6643.9|6641.1|6642.9|6640.1|3
1614232870000|2021-02-25 06:01:10|6643.9|6641.1|6644.4|6641.6|6644.9|6642.1|6643.9|6641.1|3
1614232880000|2021-02-25 06:01:20|6643.9|6641.1|6644.4|6641.6|6644.9|6642.1|6643.9|6641.1|25
1614232890000|2021-02-25 06:01:30|6643.9|6641.1|6643.9|6641.1|6643.9|6641.1|6643.9|6641.1|4
1614232900000|2021-02-25 06:01:40|6643.4|6640.6|6644.4|6641.6|6644.9|6642.1|6643.4|6640.6|0
1614232910000|2021-02-25 06:01:50|6644.9|6642.1|6644.9|6642.1|6646|6642.1|6644.9|6642|3
1614232920000|2021-02-25 06:02:00|6645.9|6643.1|6645.4|6642.6|6645.9|6643.1|6645.4|6642.6|0
1614232930000|2021-02-25 06:02:10|6645.9|6643.1|6644.9|6642.1|6645.9|6643.1|6644.9|6642.1|2
1614232940000|2021-02-25 06:02:20|6645.9|6643.1|6646.9|6644.1|6647|6644.1|6645.9|6643|3
1614232950000|2021-02-25 06:02:30|6647.4|6644.6|6645.9|6643.1|6647.4|6644.6|6645.4|6642.6|31
1614232960000|2021-02-25 06:02:40|6645.4|6642.6|6644.9|6642.1|6645.4|6642.6|6644.9|6642.1|3
1614232970000|2021-02-25 06:02:50|6645.4|6642.6|6644.9|6642.1|6645.9|6643.1|6644.9|6642.1|0
1614232980000|2021-02-25 06:03:00|6645.4|6642.6|6646.9|6644.1|6646.9|6644.1|6645.4|6642.6|0
1614232990000|2021-02-25 06:03:10|6646.4|6643.6|6645.4|6642.6|6646.4|6643.6|6645.4|6642.6|0
1614233000000|2021-02-25 06:03:20|6645.9|6643.1|6646.4|6643.6|6646.4|6643.6|6645.9|6643.1|0
1614233010000|2021-02-25 06:03:30|6645.9|6643.1|6646.9|6644.1|6646.9|6644.1|6645.9|6643.1|1
1614233020000|2021-02-25 06:03:40|6647.4|6644.6|6645.9|6643.1|6647.4|6644.6|6645.9|6643.1|0
1614233030000|2021-02-25 06:03:50|6646.4|6643.6|6645.9|6643.1|6646.4|6643.6|6645.9|6643.1|0
1614233040000|2021-02-25 06:04:00|6646.4|6643.6|6643.9|6641.1|6646.4|6643.6|6643.9|6641.1|0
1614233060000|2021-02-25 06:04:20|6643.4|6640.6|6641.9|6639.1|6643.9|6641.1|6641.9|6639.1|5
1614233070000|2021-02-25 06:04:30|6642.4|6639.6|6641.9|6639.1|6642.4|6639.6|6641.4|6638.6|2
1614233080000|2021-02-25 06:04:40|6641.4|6638.6|6640.9|6638.1|6641.4|6638.6|6640.9|6638.1|0
1614233090000|2021-02-25 06:04:50|6640.4|6637.6|6640.9|6638.1|6641.4|6638.6|6639.4|6636.6|35
1614233100000|2021-02-25 06:05:00|6641.4|6638.6|6641.4|6638.6|6641.4|6638.6|6639.4|6636.6|5
1614233110000|2021-02-25 06:05:10|6640.9|6638.1|6640.4|6637.6|6640.9|6638.1|6639.9|6637.1|8
1614233120000|2021-02-25 06:05:20|6640.9|6638.1|6639.9|6637.1|6641.4|6638.6|6639.9|6637|38
1614233130000|2021-02-25 06:05:30|6640.4|6637.6|6640.4|6637.6|6640.4|6637.6|6640.4|6637.6|6
1614233140000|2021-02-25 06:05:40|6640.9|6638.1|6639.9|6637.1|6640.9|6638.1|6639.9|6637.1|4
1614233150000|2021-02-25 06:05:50|6640.4|6637.6|6639.9|6637.1|6640.4|6637.6|6639.9|6637.1|1
1614233160000|2021-02-25 06:06:00|6640.4|6637.6|6638.4|6635.6|6640.4|6637.6|6638.4|6635.6|51
1614233170000|2021-02-25 06:06:10|6637.9|6635.1|6637.9|6635.1|6637.9|6635.1|6637.4|6634.6|14
1614233180000|2021-02-25 06:06:20|6637.4|6634.6|6633.9|6631.1|6637.4|6634.6|6633.4|6630.6|76
1614233190000|2021-02-25 06:06:30|6634.4|6631.6|6631.4|6628.6|6634.4|6631.6|6630.9|6628.1|43
1614233200000|2021-02-25 06:06:40|6631.9|6629.1|6633.4|6630.6|6633.4|6630.6|6631.9|6629.1|9
1614233210000|2021-02-25 06:06:50|6633.9|6631.1|6633.9|6631.1|6633.9|6631.1|6633.9|6631.1|2
1614233220000|2021-02-25 06:07:00|6633.4|6630.6|6633.4|6630.6|6633.4|6630.6|6633.4|6630.6|0
1614233230000|2021-02-25 06:07:10|6634.4|6631.6|6636.4|6633.6|6636.4|6633.6|6634.4|6631.6|6
1614233240000|2021-02-25 06:07:20|6635.9|6633.1|6635.9|6633.1|6635.9|6633.1|6635.9|6633.1|2
1614233250000|2021-02-25 06:07:30|6636.4|6633.6|6636.9|6634.1|6637.4|6634.6|6636.4|6633.6|1
1614233260000|2021-02-25 06:07:40|6637.4|6634.6|6636.9|6634.1|6637.4|6634.6|6636.4|6633.6|1
1614233270000|2021-02-25 06:07:50|6637.4|6634.6|6636.9|6634.1|6637.4|6634.6|6636.9|6634.1|0
1614233280000|2021-02-25 06:08:00|6636.4|6633.6|6636.4|6633.6|6636.9|6634.1|6636.4|6633.6|0
1614233290000|2021-02-25 06:08:10|6635.9|6633.1|6633.9|6631.1|6635.9|6633.1|6632.4|6629.6|87
1614233300000|2021-02-25 06:08:20|6633.4|6630.6|6632.9|6630.1|6633.4|6630.6|6631.9|6629.1|48
1614233310000|2021-02-25 06:08:30|6632.4|6629.6|6632.9|6630.1|6633.4|6630.6|6632.4|6629.6|1
1614233320000|2021-02-25 06:08:40|6630.9|6628.1|6629.4|6626.6|6630.9|6628.1|6628.9|6626.1|79
1614233330000|2021-02-25 06:08:50|6629.9|6627.1|6629.9|6627.1|6629.9|6627.1|6629.4|6626.6|12
1614233340000|2021-02-25 06:09:00|6629.4|6626.6|6629.9|6627.1|6629.9|6627.1|6629.4|6626.6|0
1614233350000|2021-02-25 06:09:10|6629.4|6626.6|6628.9|6626.1|6629.9|6627.1|6628.9|6626.1|4
1614233360000|2021-02-25 06:09:20|6629.9|6627.1|6630.4|6627.6|6630.9|6628.1|6629.9|6627.1|7
1614233370000|2021-02-25 06:09:30|6629.9|6627.1|6630.9|6628.1|6630.9|6628.1|6629.9|6627.1|1
1614233390000|2021-02-25 06:09:50|6631.4|6628.6|6630.9|6628.1|6631.4|6628.6|6630.9|6628.1|1
1614233400000|2021-02-25 06:10:00|6630.4|6627.6|6628.9|6626.1|6630.9|6628.1|6628.4|6625.6|24
1614233410000|2021-02-25 06:10:10|6630|6626|6629.9|6627.1|6630.4|6627.6|6629.9|6626|2
1614233420000|2021-02-25 06:10:20|6629.4|6626.6|6630.9|6628.1|6630.9|6628.1|6629.4|6626.6|4
1614233430000|2021-02-25 06:10:30|6631.9|6629.1|6630.9|6628.1|6631.9|6629.1|6630.9|6628.1|3
1614233440000|2021-02-25 06:10:40|6631.9|6629.1|6631.9|6629.1|6632.4|6629.6|6631.9|6629.1|2
1614233450000|2021-02-25 06:10:50|6631.4|6628.6|6632.9|6630.1|6632.9|6630.1|6630.9|6628.1|1
1614233460000|2021-02-25 06:11:00|6631.9|6629.1|6631.9|6629.1|6632.4|6629.6|6631.4|6628.6|2
1614233470000|2021-02-25 06:11:10|6631.4|6628.6|6632.4|6629.6|6632.9|6630.1|6631.4|6628.6|11
1614233480000|2021-02-25 06:11:20|6632.9|6630.1|6631.9|6629.1|6632.9|6630.1|6631.4|6628.6|1
1614233490000|2021-02-25 06:11:30|6631.4|6628.6|6632.9|6630.1|6632.9|6630.1|6631.4|6628.6|14
1614233500000|2021-02-25 06:11:40|6633.4|6630.6|6634.4|6631.6|6635.4|6632.6|6633.4|6630.6|2
1614233510000|2021-02-25 06:11:50|6633.9|6631.1|6632.4|6629.6|6634.9|6632.1|6632.4|6629.6|6
1614233520000|2021-02-25 06:12:00|6631.9|6629.1|6631.9|6629.1|6632.4|6629.6|6631.9|6629.1|1
1614233530000|2021-02-25 06:12:10|6631.4|6628.6|6631.4|6628.6|6631.4|6628.6|6630.9|6628.1|19
1614233540000|2021-02-25 06:12:20|6629.4|6626.6|6631.9|6629.1|6631.9|6629.1|6628.9|6626.1|56
1614233550000|2021-02-25 06:12:30|6631.4|6628.6|6631.9|6629.1|6631.9|6629.1|6631.4|6628.6|0
1614233560000|2021-02-25 06:12:40|6631.4|6628.6|6631.9|6629.1|6631.9|6629.1|6631.4|6628.6|84
1614233570000|2021-02-25 06:12:50|6631.4|6628.6|6631.9|6629.1|6632.4|6629.6|6631.4|6628.6|5
1614233580000|2021-02-25 06:13:00|6631.4|6628.6|6631.9|6629.1|6631.9|6629.1|6630.4|6627.6|4
1614233590000|2021-02-25 06:13:10|6632.4|6629.6|6631.9|6629.1|6632.4|6629.6|6631.9|6629.1|0
1614233600000|2021-02-25 06:13:20|6632.4|6629.6|6633.4|6630.6|6633.4|6630.6|6632.4|6629.6|3
1614233610000|2021-02-25 06:13:30|6633.9|6631.1|6632.9|6630.1|6633.9|6631.1|6632.9|6630.1|0
1614233620000|2021-02-25 06:13:40|6632.4|6629.6|6632.9|6630.1|6632.9|6630.1|6632.4|6629.6|0
1614233630000|2021-02-25 06:13:50|6633.4|6630.6|6633.9|6631.1|6633.9|6631.1|6633.4|6630.6|0
1614233650000|2021-02-25 06:14:10|6633.4|6630.6|6633.9|6631.1|6633.9|6631.1|6632.9|6630.1|0
1614233660000|2021-02-25 06:14:20|6633.4|6630.6|6633.9|6631.1|6633.9|6631.1|6633.4|6630.6|0
1614233670000|2021-02-25 06:14:30|6631.4|6628.6|6631.9|6629.1|6631.9|6629.1|6631.4|6628.6|36
1614233690000|2021-02-25 06:14:50|6631.4|6628.6|6630.9|6628.1|6631.4|6628.6|6630.4|6627.6|1
1614233700000|2021-02-25 06:15:00|6630.4|6627.6|6630.9|6628.1|6630.9|6628.1|6630.4|6627.6|0
1614233710000|2021-02-25 06:15:10|6631.4|6628.6|6631.4|6628.6|6631.4|6628.6|6631.4|6628.6|6
1614233720000|2021-02-25 06:15:20|6633|6629|6632.9|6630.1|6633|6630.1|6631.9|6629|5
1614233730000|2021-02-25 06:15:30|6632.4|6629.6|6631.9|6629.1|6632.4|6629.6|6631.9|6629.1|1
1614233740000|2021-02-25 06:15:40|6632.9|6630.1|6632.9|6630.1|6632.9|6630.1|6632.4|6629.6|0
1614233750000|2021-02-25 06:15:50|6633.4|6630.6|6632.9|6630.1|6633.9|6631.1|6632.9|6630.1|1
1614233760000|2021-02-25 06:16:00|6632.4|6629.6|6632.9|6630.1|6632.9|6630.1|6632.4|6629.6|1
1614233770000|2021-02-25 06:16:10|6633.4|6630.6|6632.9|6630.1|6633.9|6631.1|6632.9|6630.1|0
1614233780000|2021-02-25 06:16:20|6633.4|6630.6|6633.4|6630.6|6634.4|6631.6|6632.9|6630.1|0
1614233790000|2021-02-25 06:16:30|6633.9|6631.1|6634.4|6631.6|6634.4|6631.6|6633.9|6631.1|0
1614233800000|2021-02-25 06:16:40|6635.4|6632.6|6634.4|6631.6|6635.4|6632.6|6633.9|6631.1|33
1614233810000|2021-02-25 06:16:50|6634.9|6632.1|6633.9|6631.1|6634.9|6632.1|6633.4|6630.6|4
1614233830000|2021-02-25 06:17:10|6634.4|6631.6|6635.4|6632.6|6635.4|6632.6|6634.4|6631.6|1
1614233840000|2021-02-25 06:17:20|6634.9|6632.1|6633.4|6630.6|6634.9|6632.1|6633.4|6630.6|62
1614233850000|2021-02-25 06:17:30|6633.9|6631.1|6633.9|6631.1|6634.4|6631.6|6633.9|6631.1|3
1614233860000|2021-02-25 06:17:40|6633.4|6630.6|6633.9|6631.1|6634.4|6631.6|6633.4|6630.6|3
1614233870000|2021-02-25 06:17:50|6633.4|6630.6|6633.4|6630.6|6633.4|6630.6|6633.4|6630.6|0
1614233880000|2021-02-25 06:18:00|6633.9|6631.1|6632.9|6630.1|6633.9|6631.1|6632.4|6629.6|0
1614233890000|2021-02-25 06:18:10|6632.4|6629.6|6632.4|6629.6|6632.4|6629.6|6632.4|6629.6|0
1614233910000|2021-02-25 06:18:30|6633.4|6630.6|6632.9|6630.1|6633.4|6630.6|6632.9|6630.1|1
1614233920000|2021-02-25 06:18:40|6633.9|6631.1|6634.4|6631.6|6634.9|6632.1|6633.9|6631.1|0
1614233930000|2021-02-25 06:18:50|6634.9|6632.1|6634.9|6632.1|6634.9|6632.1|6634.4|6631.6|0
1614233950000|2021-02-25 06:19:10|6633.9|6631.1|6633.9|6631.1|6633.9|6631.1|6633.9|6631.1|3
1614233960000|2021-02-25 06:19:20|6633.4|6630.6|6633.4|6630.6|6633.4|6630.6|6633.4|6630.6|2
1614233970000|2021-02-25 06:19:30|6633.9|6631.1|6633.9|6631.1|6633.9|6631.1|6633.9|6631.1|1
1614233980000|2021-02-25 06:19:40|6634.4|6631.6|6634.4|6631.6|6634.9|6632.1|6634.4|6631.6|23
1614233990000|2021-02-25 06:19:50|6634.9|6632.1|6634.4|6631.6|6634.9|6632.1|6634.4|6631.6|1
1614234000000|2021-02-25 06:20:00|||||||||2
1614234010000|2021-02-25 06:20:10|6633.9|6631.1|6632.4|6629.6|6633.9|6631.1|6632.4|6629.6|5
1614234020000|2021-02-25 06:20:20|6632.9|6630.1|6633.4|6630.6|6633.4|6630.6|6632.9|6630.1|1
1614234030000|2021-02-25 06:20:30|6634.4|6631.6|6634.9|6632.1|6634.9|6632.1|6634.4|6631.6|1
1614234040000|2021-02-25 06:20:40|6635.4|6632.6|6635.4|6632.6|6635.4|6632.6|6635.4|6632.6|28
1614234050000|2021-02-25 06:20:50|||||||||18
1614234060000|2021-02-25 06:21:00|||||||||49
1614234070000|2021-02-25 06:21:10|6634.4|6631.6|6633.9|6631.1|6634.4|6631.6|6633.4|6630.6|260
1614234080000|2021-02-25 06:21:20|6634.4|6631.6|6635.9|6633.1|6635.9|6633.1|6634.4|6631.6|19
1614234090000|2021-02-25 06:21:30|6635.4|6632.6|6635.9|6633.1|6635.9|6633.1|6634.9|6632.1|0
1614234120000|2021-02-25 06:22:00|6636.4|6633.6|6637.4|6634.6|6637.4|6634.6|6636.4|6633.6|0
1614234130000|2021-02-25 06:22:10|6636.9|6634.1|6636.9|6634.1|6636.9|6634.1|6636.9|6634.1|1
1614234140000|2021-02-25 06:22:20|6637.9|6635.1|6637.9|6635.1|6637.9|6635.1|6637.4|6634.6|0
1614234150000|2021-02-25 06:22:30|6638.4|6635.6|6638.9|6636.1|6639.4|6636.6|6638.4|6635.6|1
1614234160000|2021-02-25 06:22:40|6639.4|6636.6|6634.4|6631.6|6639.4|6636.6|6634.4|6631.6|10
1614234170000|2021-02-25 06:22:50|6634.9|6632.1|6634.4|6631.6|6634.9|6632.1|6634.4|6631.6|1
1614234180000|2021-02-25 06:23:00|6634.9|6632.1|6635.9|6633.1|6635.9|6633.1|6634.9|6632.1|1
1614234200000|2021-02-25 06:23:20|6635.4|6632.6|6635.9|6633.1|6635.9|6633.1|6635.4|6632.6|0
1614234230000|2021-02-25 06:23:50|6635.4|6632.6|6635.9|6633.1|6635.9|6633.1|6635.4|6632.6|1
1614234250000|2021-02-25 06:24:10|||||||||1
1614234260000|2021-02-25 06:24:20|6636.4|6633.6|6636.4|6633.6|6636.4|6633.6|6636.4|6633.6|0
1614234270000|2021-02-25 06:24:30|6637.4|6634.6|6637.4|6634.6|6637.4|6634.6|6637.4|6634.6|7
1614234280000|2021-02-25 06:24:40|6636.9|6634.1|6636.9|6634.1|6636.9|6634.1|6636.9|6634.1|2
1614234290000|2021-02-25 06:24:50|6637.4|6634.6|6638.4|6635.6|6638.9|6636.1|6637.4|6634.6|0
1614234300000|2021-02-25 06:25:00|6638.9|6636.1|6638.4|6635.6|6638.9|6636.1|6638.4|6635.6|0
1614234310000|2021-02-25 06:25:10|6637.9|6635.1|6637.9|6635.1|6637.9|6635.1|6637.9|6635.1|2
1614234320000|2021-02-25 06:25:20|6637.4|6634.6|6636.9|6634.1|6637.4|6634.6|6636.9|6634.1|1
1614234330000|2021-02-25 06:25:30|6637.4|6634.6|6637.9|6635.1|6637.9|6635.1|6637.4|6634.6|0
1614234360000|2021-02-25 06:26:00|6637.4|6634.6|6637.4|6634.6|6637.4|6634.6|6637.4|6634.6|0
1614234370000|2021-02-25 06:26:10|6637.9|6635.1|6637.4|6634.6|6638.4|6635.6|6636.9|6634.1|1
1614234380000|2021-02-25 06:26:20|6636.9|6634.1|6637.4|6634.6|6637.4|6634.6|6636.9|6634.1|0
1614234390000|2021-02-25 06:26:30|6636.9|6634.1|6636.9|6634.1|6637.4|6634.6|6636.9|6634.1|1
1614234400000|2021-02-25 06:26:40|6637.4|6634.6|6635.9|6633.1|6637.9|6635.1|6635.9|6633.1|8
1614234410000|2021-02-25 06:26:50|6636.9|6634.1|6636.9|6634.1|6637.9|6635.1|6636.9|6634.1|0
1614234420000|2021-02-25 06:27:00|6636.4|6633.6|6635.4|6632.6|6636.9|6634.1|6635.4|6632.6|0
1614234430000|2021-02-25 06:27:10|6635.9|6633.1|6635.9|6633.1|6636.4|6633.6|6635.4|6632.6|1
1614234450000|2021-02-25 06:27:30|6635.4|6632.6|6636.4|6633.6|6636.4|6633.6|6635.4|6632.6|1
1614234460000|2021-02-25 06:27:40|6636.9|6634.1|6636.9|6634.1|6636.9|6634.1|6636.4|6633.6|0
1614234470000|2021-02-25 06:27:50|6637.4|6634.6|6637.4|6634.6|6637.9|6635.1|6636.9|6634.1|0
1614234480000|2021-02-25 06:28:00|6636.9|6634.1|6636.4|6633.6|6636.9|6634.1|6636.4|6633.6|1
1614234490000|2021-02-25 06:28:10|6635.9|6633.1|6636.4|6633.6|6636.9|6634.1|6635.9|6633.1|0
1614234500000|2021-02-25 06:28:20|6636.9|6634.1|6636.9|6634.1|6637.4|6634.6|6636.9|6634.1|0
1614234530000|2021-02-25 06:28:50|6636.4|6633.6|6636.9|6634.1|6636.9|6634.1|6636.4|6633.6|0
1614234550000|2021-02-25 06:29:10|6636.4|6633.6|6637.4|6634.6|6637.9|6635.1|6636.4|6633.6|6
1614234560000|2021-02-25 06:29:20|6637.9|6635.1|6637.4|6634.6|6638.4|6635.6|6637.4|6634.6|1
1614234570000|2021-02-25 06:29:30|6636.9|6634.1|6636.9|6634.1|6636.9|6634.1|6636.9|6634.1|1
1614234580000|2021-02-25 06:29:40|6637.4|6634.6|6637.4|6634.6|6637.9|6635.1|6637.4|6634.6|35
1614234590000|2021-02-25 06:29:50|6636.9|6634.1|6637.9|6635.1|6637.9|6635.1|6636.4|6633.6|0
1614234600000|2021-02-25 06:30:00|6637.4|6634.6|6636.9|6634.1|6637.4|6634.6|6636.4|6633.6|2
1614234610000|2021-02-25 06:30:10|6637.9|6635.1|6637.9|6635.1|6637.9|6635.1|6637.9|6635.1|0
1614234630000|2021-02-25 06:30:30|6638.4|6635.6|6638.9|6636.1|6638.9|6636.1|6638.4|6635.6|4
1614234640000|2021-02-25 06:30:40|6639.4|6636.6|6639.4|6636.6|6639.4|6636.6|6638.9|6636.1|6
1614234650000|2021-02-25 06:30:50|6639.9|6637.1|6642.4|6639.6|6642.4|6639.6|6639.9|6637.1|12
1614234660000|2021-02-25 06:31:00|6641.4|6638.6|6640.9|6638.1|6641.4|6638.6|6640.9|6638.1|2
1614234670000|2021-02-25 06:31:10|6641.4|6638.6|6641.4|6638.6|6641.4|6638.6|6641.4|6638.6|0
1614234680000|2021-02-25 06:31:20|6641.9|6639.1|6642.4|6639.6|6642.4|6639.6|6641.9|6639.1|4
1614234690000|2021-02-25 06:31:30|6641.9|6639.1|6641.9|6639.1|6642.4|6639.6|6641.9|6639.1|1
1614234700000|2021-02-25 06:31:40|6642.4|6639.6|6642.9|6640.1|6642.9|6640.1|6641.9|6639.1|0
1614234710000|2021-02-25 06:31:50|6643.4|6640.6|6642.9|6640.1|6643.4|6640.6|6642.9|6640.1|1
1614234720000|2021-02-25 06:32:00|6642.4|6639.6|6642.4|6639.6|6642.4|6639.6|6642.4|6639.6|2
1614234730000|2021-02-25 06:32:10|6641.9|6639.1|6642.4|6639.6|6643.4|6640.6|6641.4|6638.6|3
1614234740000|2021-02-25 06:32:20|6642.9|6640.1|6641.9|6639.1|6642.9|6640.1|6641.4|6638.6|5
1614234750000|2021-02-25 06:32:30|6642.4|6639.6|6642.4|6639.6|6642.4|6639.6|6642.4|6639.6|0
1614234760000|2021-02-25 06:32:40|6641.4|6638.6|6641.4|6638.6|6641.9|6639.1|6641.4|6638.6|0
1614234780000|2021-02-25 06:33:00|6640.9|6638.1|6638.9|6636.1|6640.9|6638.1|6638.9|6636.1|3
1614234790000|2021-02-25 06:33:10|6638.4|6635.6|6637.9|6635.1|6638.4|6635.6|6637.9|6635.1|2
1614234800000|2021-02-25 06:33:20|||||||||2
1614234810000|2021-02-25 06:33:30|6637.4|6634.6|6636.9|6634.1|6637.4|6634.6|6636.9|6634.1|1
1614234820000|2021-02-25 06:33:40|6637.4|6634.6|6638.4|6635.6|6638.4|6635.6|6637.4|6634.6|3
1614234830000|2021-02-25 06:33:50|6637.9|6635.1|6638.9|6636.1|6638.9|6636.1|6637.4|6634.6|0
1614234840000|2021-02-25 06:34:00|6639.4|6636.6|6639.9|6637.1|6639.9|6637.1|6639.4|6636.6|25
1614234860000|2021-02-25 06:34:20|6639.4|6636.6|6639.9|6637.1|6639.9|6637.1|6639.4|6636.6|0
1614234870000|2021-02-25 06:34:30|6639.4|6636.6|6639.4|6636.6|6639.4|6636.6|6639.4|6636.6|0
1614234880000|2021-02-25 06:34:40|6639.9|6637.1|6640.9|6638.1|6640.9|6638.1|6639.9|6637.1|1
1614234890000|2021-02-25 06:34:50|6640.4|6637.6|6639.9|6637.1|6640.4|6637.6|6639.9|6637.1|0
1614234900000|2021-02-25 06:35:00|||||||||1
1614234910000|2021-02-25 06:35:10|6639.4|6636.6|6636.9|6634.1|6639.4|6636.6|6636.9|6634.1|8
1614234920000|2021-02-25 06:35:20|6636.4|6633.6|6635.4|6632.6|6636.4|6633.6|6635.4|6632.6|12
1614234930000|2021-02-25 06:35:30|6635.9|6633.1|6636.9|6634.1|6636.9|6634.1|6635.9|6633.1|10
1614234940000|2021-02-25 06:35:40|6635.4|6632.6|6634.4|6631.6|6635.4|6632.6|6634.4|6631.6|24
1614234950000|2021-02-25 06:35:50|6634.9|6632.1|6637.4|6634.6|6637.4|6634.6|6634.9|6632.1|11
1614234960000|2021-02-25 06:36:00|6637.9|6635.1|6638.4|6635.6|6638.4|6635.6|6637.4|6634.6|15
1614234980000|2021-02-25 06:36:20|6637.9|6635.1|6637.9|6635.1|6638.4|6635.6|6637.9|6635.1|1
1614234990000|2021-02-25 06:36:30|6638.4|6635.6|6636.9|6634.1|6638.4|6635.6|6636.9|6634.1|4
1614235000000|2021-02-25 06:36:40|6636.4|6633.6|6634.4|6631.6|6636.4|6633.6|6634.4|6631.6|0
1614235010000|2021-02-25 06:36:50|6634.9|6632.1|6635.9|6633.1|6635.9|6633.1|6634.4|6631.6|2
1614235020000|2021-02-25 06:37:00|6635.4|6632.6|6635.4|6632.6|6635.4|6632.6|6635.4|6632.6|1
1614235030000|2021-02-25 06:37:10|6634.9|6632.1|6635.4|6632.6|6635.4|6632.6|6634.4|6631.6|3
1614235040000|2021-02-25 06:37:20|6636.9|6634.1|6636.4|6633.6|6636.9|6634.1|6636.4|6633.6|1
1614235050000|2021-02-25 06:37:30|6636.9|6634.1|6638.9|6636.1|6638.9|6636.1|6636.9|6634.1|5
1614235070000|2021-02-25 06:37:50|6638.4|6635.6|6639.4|6636.6|6639.4|6636.6|6637.9|6635.1|0
1614235080000|2021-02-25 06:38:00|6639.9|6637.1|6639.9|6637.1|6639.9|6637.1|6639.4|6636.6|5
1614235090000|2021-02-25 06:38:10|6638.9|6636.1|6639.9|6637.1|6639.9|6637.1|6638.9|6636.1|0
1614235110000|2021-02-25 06:38:30|6638.9|6636.1|6639.9|6637.1|6639.9|6637.1|6638.9|6636.1|1
1614235140000|2021-02-25 06:39:00|6638.9|6636.1|6638.9|6636.1|6638.9|6636.1|6638.9|6636.1|115
1614235150000|2021-02-25 06:39:10|6639.4|6636.6|6638.9|6636.1|6639.4|6636.6|6638.9|6636.1|1
1614235160000|2021-02-25 06:39:20|6638.4|6635.6|6635.9|6633.1|6638.4|6635.6|6635.9|6633.1|37
1614235170000|2021-02-25 06:39:30|6636.4|6633.6|6637.9|6635.1|6637.9|6635.1|6636.4|6633.6|1
1614235190000|2021-02-25 06:39:50|6638.9|6636.1|6638.9|6636.1|6638.9|6636.1|6638.9|6636.1|9
1614235200000|2021-02-25 06:40:00|||||||||1
1614235210000|2021-02-25 06:40:10|6639.4|6636.6|6639.4|6636.6|6639.4|6636.6|6638.9|6636.1|1
1614235220000|2021-02-25 06:40:20|6639.9|6637.1|6639.9|6637.1|6639.9|6637.1|6639.9|6637.1|11
1614235230000|2021-02-25 06:40:30|6639.4|6636.6|6639.4|6636.6|6639.4|6636.6|6639.4|6636.6|21
1614235250000|2021-02-25 06:40:50|||||||||25
1614235260000|2021-02-25 06:41:00|||||||||8
1614235290000|2021-02-25 06:41:30|6640.9|6638.1|6640.9|6638.1|6640.9|6638.1|6640.4|6637.6|3
1614235310000|2021-02-25 06:41:50|6640.4|6637.6|6640.9|6638.1|6640.9|6638.1|6640.4|6637.6|27
1614235320000|2021-02-25 06:42:00|6639.9|6637.1|6639.9|6637.1|6639.9|6637.1|6639.9|6637.1|0
1614235340000|2021-02-25 06:42:20|6639.4|6636.6|6639.4|6636.6|6639.4|6636.6|6639.4|6636.6|5
1614235350000|2021-02-25 06:42:30|||||||||4
1614235360000|2021-02-25 06:42:40|6639.9|6637.1|6639.9|6637.1|6639.9|6637.1|6639.9|6637.1|2
1614235370000|2021-02-25 06:42:50|6640.4|6637.6|6640.4|6637.6|6640.4|6637.6|6640.4|6637.6|0
1614235380000|2021-02-25 06:43:00|6639.9|6637.1|6639.4|6636.6|6639.9|6637.1|6639.4|6636.6|13
1614235390000|2021-02-25 06:43:10|6639.9|6637.1|6639.9|6637.1|6639.9|6637.1|6639.9|6637.1|7
1614235400000|2021-02-25 06:43:20|6640.4|6637.6|6641.9|6639.1|6641.9|6639.1|6640.4|6637.6|2
1614235420000|2021-02-25 06:43:40|||||||||1
1614235460000|2021-02-25 06:44:20|6643.9|6641.1|6644.4|6641.6|6644.4|6641.6|6643.9|6641.1|4
1614235470000|2021-02-25 06:44:30|6643.4|6640.6|6643.9|6641.1|6643.9|6641.1|6643.4|6640.6|5
1614235480000|2021-02-25 06:44:40|6643.4|6640.6|6641.9|6639.1|6643.9|6641.1|6641.9|6639.1|6
1614235490000|2021-02-25 06:44:50|6642.4|6639.6|6642.8|6640|6642.8|6640|6641.4|6638.6|32
1614235500000|2021-02-25 06:45:00|6642.9|6640.1|6641.9|6639.1|6642.9|6640.1|6641.9|6639.1|2
1614235510000|2021-02-25 06:45:10|6641.4|6638.6|6641.4|6638.6|6641.4|6638.6|6641.4|6638.6|0
1614235520000|2021-02-25 06:45:20|6642.3|6639.5|6641.4|6638.6|6642.3|6639.5|6641.4|6638.6|4
1614235530000|2021-02-25 06:45:30|6641.8|6639|6641.4|6638.6|6641.9|6639.1|6641.4|6638.6|0
1614235540000|2021-02-25 06:45:40|||||||||22
1614235550000|2021-02-25 06:45:50|6643.4|6640.6|6643.4|6640.6|6643.4|6640.6|6643.4|6640.6|5
1614235560000|2021-02-25 06:46:00|||||||||1
1614235570000|2021-02-25 06:46:10|6644.4|6641.6|6643.9|6641.1|6644.4|6641.6|6643.9|6641.1|5
1614235600000|2021-02-25 06:46:40|6643.4|6640.6|6643.4|6640.6|6643.4|6640.6|6643.4|6640.6|0
1614235610000|2021-02-25 06:46:50|6642.4|6639.6|6641.9|6639.1|6642.4|6639.6|6641.9|6639.1|6
1614235640000|2021-02-25 06:47:20|6642.3|6639.5|6641.4|6638.6|6642.3|6639.5|6641.4|6638.6|5
1614235650000|2021-02-25 06:47:30|6641.3|6638.5|6641.3|6638.5|6641.3|6638.5|6641.3|6638.5|46
1614235660000|2021-02-25 06:47:40|6641.4|6638.6|6641.4|6638.6|6641.4|6638.6|6641.3|6638.5|49
1614235680000|2021-02-25 06:48:00|6641.8|6639|6642.9|6640.1|6643.3|6640.5|6641.8|6639|5
1614235690000|2021-02-25 06:48:10|6642.8|6640|6641.4|6638.6|6642.8|6640|6641.4|6638.6|2
1614235700000|2021-02-25 06:48:20|6641.3|6638.5|6641.8|6639|6642.3|6639.5|6641.3|6638.5|27
1614235710000|2021-02-25 06:48:30|6641.3|6638.5|6641.3|6638.5|6641.8|6639|6641.3|6638.5|3
1614235720000|2021-02-25 06:48:40|||||||||28
1614235730000|2021-02-25 06:48:50|||||||||99
1614235740000|2021-02-25 06:49:00|6641.8|6639|6641.3|6638.5|6641.8|6639|6641.3|6638.5|10
1614235750000|2021-02-25 06:49:10|6641.8|6639|6641.8|6639|6642.3|6639.5|6641.3|6638.5|6
1614235760000|2021-02-25 06:49:20|6641.3|6638.5|6641.8|6639|6641.8|6639|6641.3|6638.5|4
1614235770000|2021-02-25 06:49:30|6642.3|6639.5|6642.3|6639.5|6642.3|6639.5|6641.9|6639.1|1
1614235780000|2021-02-25 06:49:40|6641.9|6639.1|6641.3|6638.5|6641.9|6639.1|6641.3|6638.5|1
1614235790000|2021-02-25 06:49:50|6641.4|6638.6|6641.3|6638.5|6642.3|6639.5|6641.3|6638.5|6
1614235800000|2021-02-25 06:50:00|6640.3|6637.5|6638.3|6635.5|6640.3|6637.5|6637.9|6635.1|9
1614235810000|2021-02-25 06:50:10|6639.3|6636.5|6639.3|6636.5|6639.8|6637|6639.3|6636.5|2
1614235820000|2021-02-25 06:50:20|6639.8|6637|6639.8|6637|6639.8|6637|6639.8|6637|0
1614235840000|2021-02-25 06:50:40|6640.3|6637.5|6639.4|6636.6|6640.3|6637.5|6639.4|6636.6|78
1614235850000|2021-02-25 06:50:50|6639.3|6636.5|6639.3|6636.5|6639.3|6636.5|6639.3|6636.5|9
1614235860000|2021-02-25 06:51:00|6639.8|6637|6637.4|6634.6|6639.8|6637|6637.4|6634.6|7
1614235870000|2021-02-25 06:51:10|6636.9|6634.1|6638.3|6635.5|6638.3|6635.5|6636.9|6634.1|6
1614235880000|2021-02-25 06:51:20|6638.4|6635.6|6639.8|6637|6639.8|6637|6638.4|6635.6|4
1614235890000|2021-02-25 06:51:30|6639.3|6636.5|6639.8|6637|6639.8|6637|6639.3|6636.5|0
1614235910000|2021-02-25 06:51:50|6639.3|6636.5|6639.8|6637|6639.8|6637|6639.3|6636.5|0
1614235920000|2021-02-25 06:52:00|6639.3|6636.5|6638.3|6635.5|6639.3|6636.5|6638.3|6635.5|2
1614235930000|2021-02-25 06:52:10|6639.3|6636.5|6639.3|6636.5|6639.3|6636.5|6639.3|6636.5|4
1614235940000|2021-02-25 06:52:20|6639.8|6637|6639.3|6636.5|6639.8|6637|6638.8|6636|10
1614235950000|2021-02-25 06:52:30|6638.8|6636|6638.3|6635.5|6638.8|6636|6637.8|6635|15
1614235960000|2021-02-25 06:52:40|6638.4|6635.6|6639.3|6636.5|6639.8|6637|6638.4|6635.6|2
1614235970000|2021-02-25 06:52:50|6638.8|6636|6638.8|6636|6638.8|6636|6638.3|6635.5|0
1614235980000|2021-02-25 06:53:00|6639.3|6636.5|6638.3|6635.5|6639.3|6636.5|6637.8|6635|3
1614235990000|2021-02-25 06:53:10|6639.3|6636.5|6639.3|6636.5|6639.3|6636.5|6639.3|6636.5|4
1614236000000|2021-02-25 06:53:20|6638.8|6636|6638.8|6636|6638.8|6636|6638.3|6635.5|7
1614236010000|2021-02-25 06:53:30|6639.3|6636.5|6640.3|6637.5|6640.3|6637.5|6639.3|6636.5|1
1614236020000|2021-02-25 06:53:40|6641.3|6638.5|6641.3|6638.5|6641.3|6638.5|6641.3|6638.5|4
1614236030000|2021-02-25 06:53:50|6640.3|6637.5|6640.3|6637.5|6640.8|6638|6640.3|6637.5|5
1614236040000|2021-02-25 06:54:00|6639.8|6637|6639.3|6636.5|6639.8|6637|6639.3|6636.5|11
1614236050000|2021-02-25 06:54:10|6640.3|6637.5|6639.8|6637|6640.3|6637.5|6639.3|6636.5|53
1614236060000|2021-02-25 06:54:20|6640.3|6637.5|6640.3|6637.5|6640.3|6637.5|6639.8|6637|2
1614236070000|2021-02-25 06:54:30|6639.8|6637|6639.8|6637|6639.8|6637|6639.8|6637|0
1614236080000|2021-02-25 06:54:40|6640.3|6637.5|6639.8|6637|6640.3|6637.5|6639.8|6637|0
1614236090000|2021-02-25 06:54:50|6640.3|6637.5|6640.3|6637.5|6640.3|6637.5|6640.3|6637.5|0
1614236100000|2021-02-25 06:55:00|6641.3|6638.5|6641.3|6638.5|6641.3|6638.5|6640.8|6638|13
1614236110000|2021-02-25 06:55:10|6640.8|6638|6641.3|6638.5|6641.3|6638.5|6639.8|6637|2
1614236120000|2021-02-25 06:55:20|6640.8|6638|6641.3|6638.5|6641.3|6638.5|6640.8|6638|0
1614236130000|2021-02-25 06:55:30|6640.8|6638|6641.3|6638.5|6641.3|6638.5|6640.8|6638|0
1614236140000|2021-02-25 06:55:40|6641.8|6639|6641.8|6639|6642.3|6639.5|6641.3|6638.5|0
1614236150000|2021-02-25 06:55:50|6641.3|6638.5|6640.3|6637.5|6641.8|6639|6640.3|6637.5|27
1614236160000|2021-02-25 06:56:00|6639.8|6637|6639.8|6637|6639.8|6637|6639.8|6637|26
1614236170000|2021-02-25 06:56:10|6640.3|6637.5|6640.3|6637.5|6640.3|6637.5|6640.3|6637.5|0
1614236180000|2021-02-25 06:56:20|||||||||25
1614236200000|2021-02-25 06:56:40|6639.8|6637|6639.8|6637|6639.8|6637|6639.8|6637|0
1614236230000|2021-02-25 06:57:10|6640.3|6637.5|6640.3|6637.5|6640.3|6637.5|6640.3|6637.5|0
1614236240000|2021-02-25 06:57:20|6639.8|6637|6639.8|6637|6640.3|6637.5|6639.8|6637|2
1614236250000|2021-02-25 06:57:30|6639.3|6636.5|6639.8|6637|6639.8|6637|6639.3|6636.5|0
1614236260000|2021-02-25 06:57:40|6638.3|6635.5|6640.3|6637.5|6640.3|6637.5|6638.3|6635.5|45
1614236300000|2021-02-25 06:58:20|6639.8|6637|6640.3|6637.5|6640.3|6637.5|6639.8|6637|0
1614236310000|2021-02-25 06:58:30|||||||||14
1614236320000|2021-02-25 06:58:40|6639.8|6637|6639.8|6637|6640.3|6637.5|6639.8|6637|14
1614236330000|2021-02-25 06:58:50|6640.3|6637.5|6640.3|6637.5|6640.3|6637.5|6640.3|6637.5|0
1614236360000|2021-02-25 06:59:20|6639.8|6637|6640.3|6637.5|6640.3|6637.5|6639.8|6637|17
1614236370000|2021-02-25 06:59:30|6639.8|6637|6640.3|6637.5|6640.3|6637.5|6639.3|6636.5|7
1614236380000|2021-02-25 06:59:40|6639.3|6636.5|6639.8|6637|6640.3|6637.5|6639.3|6636.5|1
1614236390000|2021-02-25 06:59:50|6640.3|6637.5|6638.8|6636|6640.3|6637.5|6638.8|6636|1
1614236400000|2021-02-25 07:00:00|6638.3|6635.5|6638.3|6635.5|6639.3|6636.5|6638.3|6635.5|5
1614236410000|2021-02-25 07:00:10|6635.8|6633|6635.3|6632.5|6635.8|6633|6634.3|6631.5|84
1614236420000|2021-02-25 07:00:20|6635.8|6633|6636.3|6633.5|6636.3|6633.5|6634.8|6632|7
1614236430000|2021-02-25 07:00:30|||||||||3
1614236450000|2021-02-25 07:00:50|6636.8|6634|6636.8|6634|6636.8|6634|6636.8|6634|1
1614236460000|2021-02-25 07:01:00|6637.3|6634.5|6639.3|6636.5|6639.3|6636.5|6636.3|6633.5|25
1614236470000|2021-02-25 07:01:10|6638.8|6636|6639.3|6636.5|6639.3|6636.5|6638.8|6636|1
1614236480000|2021-02-25 07:01:20|6640.3|6637.5|6639.3|6636.5|6640.3|6637.5|6639.3|6636.5|6
1614236490000|2021-02-25 07:01:30|6639.8|6637|6639.3|6636.5|6639.8|6637|6639.3|6636.5|7
1614236500000|2021-02-25 07:01:40|6638.8|6636|6639.3|6636.5|6639.3|6636.5|6638.3|6635.5|6
1614236510000|2021-02-25 07:01:50|6638.8|6636|6638.8|6636|6638.8|6636|6638.8|6636|2
1614236520000|2021-02-25 07:02:00|6638.3|6635.5|6638.8|6636|6638.8|6636|6638.3|6635.5|2
1614236530000|2021-02-25 07:02:10|6638.3|6635.5|6638.3|6635.5|6638.3|6635.5|6638.3|6635.5|1
1614236540000|2021-02-25 07:02:20|6637.8|6635|6636.3|6633.5|6637.8|6635|6635.3|6632.5|37
1614236550000|2021-02-25 07:02:30|6635.3|6632.5|6636.3|6633.5|6636.3|6633.5|6635.3|6632.5|18
1614236560000|2021-02-25 07:02:40|6635.8|6633|6636.3|6633.5|6636.8|6634|6635.8|6633|23
1614236570000|2021-02-25 07:02:50|6636.8|6634|6636.3|6633.5|6636.8|6634|6636.3|6633.5|1
1614236580000|2021-02-25 07:03:00|||||||||2
1614236600000|2021-02-25 07:03:20|6636.8|6634|6636.3|6633.5|6636.8|6634|6636.3|6633.5|13
1614236610000|2021-02-25 07:03:30|6635.8|6633|6633.8|6631|6635.8|6633|6633.8|6631|9
1614236620000|2021-02-25 07:03:40|6634.3|6631.5|6634.3|6631.5|6635.3|6632.5|6633.8|6631|1
1614236630000|2021-02-25 07:03:50|6633.3|6630.5|6635.3|6632.5|6635.3|6632.5|6633.3|6630.5|162
1614236640000|2021-02-25 07:04:00|6634.8|6632|6634.8|6632|6634.8|6632|6634.8|6632|1
1614236650000|2021-02-25 07:04:10|6634.3|6631.5|6634.3|6631.5|6635.3|6632.5|6633.8|6631|69
1614236660000|2021-02-25 07:04:20|6635.3|6632.5|6635.3|6632.5|6635.3|6632.5|6635.3|6632.5|3
1614236670000|2021-02-25 07:04:30|6634.8|6632|6634.3|6631.5|6634.8|6632|6634.3|6631.5|0
1614236680000|2021-02-25 07:04:40|6634.8|6632|6635.3|6632.5|6635.3|6632.5|6634.8|6632|6
1614236700000|2021-02-25 07:05:00|6636.3|6633.5|6635.3|6632.5|6636.8|6634|6635.3|6632.5|2
1614236710000|2021-02-25 07:05:10|||||||||2
1614236720000|2021-02-25 07:05:20|6635.8|6633|6635.8|6633|6636.3|6633.5|6635.8|6633|4
1614236730000|2021-02-25 07:05:30|6636.3|6633.5|6635.8|6633|6636.3|6633.5|6635.8|6633|1
1614236740000|2021-02-25 07:05:40|6635.3|6632.5|6635.3|6632.5|6635.3|6632.5|6635.3|6632.5|0
1614236770000|2021-02-25 07:06:10|||||||||3
1614236780000|2021-02-25 07:06:20|||||||||1
1614236790000|2021-02-25 07:06:30|6635.8|6633|6636.3|6633.5|6636.8|6634|6635.8|6633|6
1614236800000|2021-02-25 07:06:40|6636.8|6634|6639.3|6636.5|6639.8|6637|6636.3|6633.5|7
1614236810000|2021-02-25 07:06:50|6638.8|6636|6639.3|6636.5|6639.3|6636.5|6638.8|6636|2
1614236820000|2021-02-25 07:07:00|6638.3|6635.5|6637.8|6635|6638.3|6635.5|6637.3|6634.5|11
1614236830000|2021-02-25 07:07:10|6637.3|6634.5|6637.3|6634.5|6637.3|6634.5|6637.3|6634.5|0
1614236840000|2021-02-25 07:07:20|6636.8|6634|6636.3|6633.5|6636.8|6634|6636.3|6633.5|1
1614236860000|2021-02-25 07:07:40|||||||||1
1614236870000|2021-02-25 07:07:50|6635.8|6633|6635.8|6633|6635.8|6633|6635.3|6632.5|8
1614236880000|2021-02-25 07:08:00|6636.3|6633.5|6635.3|6632.5|6636.3|6633.5|6635.3|6632.5|2
1614236890000|2021-02-25 07:08:10|6636.3|6633.5|6636.3|6633.5|6636.3|6633.5|6635.3|6632.5|2
1614236900000|2021-02-25 07:08:20|6635.3|6632.5|6636.3|6633.5|6636.3|6633.5|6635.3|6632.5|2
1614236910000|2021-02-25 07:08:30|6635.8|6633|6635.8|6633|6636.3|6633.5|6635.8|6633|5
1614236920000|2021-02-25 07:08:40|6636.3|6633.5|6636.8|6634|6636.8|6634|6636.3|6633.5|3
1614236930000|2021-02-25 07:08:50|6636.3|6633.5|6638.8|6636|6638.8|6636|6636.3|6633.5|7
1614236940000|2021-02-25 07:09:00|6639.3|6636.5|6639.3|6636.5|6639.3|6636.5|6639.3|6636.5|1
1614236950000|2021-02-25 07:09:10|6638.8|6636|6639.3|6636.5|6639.3|6636.5|6638.8|6636|1
1614236960000|2021-02-25 07:09:20|6638.8|6636|6637.8|6635|6638.8|6636|6637.8|6635|2
1614236970000|2021-02-25 07:09:30|6638.3|6635.5|6638.8|6636|6638.8|6636|6638.3|6635.5|10
1614236980000|2021-02-25 07:09:40|6639.3|6636.5|6638.8|6636|6639.3|6636.5|6638.8|6636|0
1614237000000|2021-02-25 07:10:00|6639.3|6636.5|6639.3|6636.5|6639.3|6636.5|6639.3|6636.5|0
1614237010000|2021-02-25 07:10:10|6638.8|6636|6638.8|6636|6639.3|6636.5|6638.8|6636|0
1614237020000|2021-02-25 07:10:20|6639.3|6636.5|6638.8|6636|6639.3|6636.5|6638.8|6636|2
1614237030000|2021-02-25 07:10:30|6639.3|6636.5|6639.3|6636.5|6639.3|6636.5|6638.8|6636|4
1614237040000|2021-02-25 07:10:40|6638.8|6636|6638.8|6636|6639.3|6636.5|6638.8|6636|23
1614237050000|2021-02-25 07:10:50|6639.3|6636.5|6639.3|6636.5|6639.3|6636.5|6638.8|6636|0
1614237060000|2021-02-25 07:11:00|6638.8|6636|6639.3|6636.5|6639.3|6636.5|6638.8|6636|1
1614237070000|2021-02-25 07:11:10|6638.8|6636|6639.3|6636.5|6639.3|6636.5|6638.8|6636|2
1614237080000|2021-02-25 07:11:20|6638.8|6636|6639.8|6637|6640.3|6637.5|6638.8|6636|17
1614237090000|2021-02-25 07:11:30|6640.3|6637.5|6639.8|6637|6640.3|6637.5|6639.8|6637|4
1614237100000|2021-02-25 07:11:40|6640.3|6637.5|6639.8|6637|6640.3|6637.5|6639.8|6637|6
1614237120000|2021-02-25 07:12:00|6640.3|6637.5|6641.3|6638.5|6641.3|6638.5|6639.8|6637|19
1614237130000|2021-02-25 07:12:10|6644.3|6641.5|6644.3|6641.5|6645.8|6643|6644.3|6641.5|94
1614237140000|2021-02-25 07:12:20|6645.3|6642.5|6646.3|6643.5|6646.3|6643.5|6644.3|6641.5|19
1614237150000|2021-02-25 07:12:30|6646.8|6644|6646.8|6644|6646.8|6644|6646.3|6643.5|10
1614237160000|2021-02-25 07:12:40|||||||||212
1614237170000|2021-02-25 07:12:50|6647.3|6644.5|6647.3|6644.5|6647.3|6644.5|6646.8|6644|0
1614237180000|2021-02-25 07:13:00|6646.8|6644|6646.8|6644|6647.3|6644.5|6646.8|6644|2
1614237200000|2021-02-25 07:13:20|6645.3|6642.5|6646.3|6643.5|6646.3|6643.5|6644.8|6642|59
1614237210000|2021-02-25 07:13:30|6647.3|6644.5|6646.8|6644|6647.3|6644.5|6646.3|6643.5|11
1614237220000|2021-02-25 07:13:40|6647.3|6644.5|6646.8|6644|6647.3|6644.5|6646.8|6644|3
1614237230000|2021-02-25 07:13:50|6647.8|6645|6648.3|6645.5|6648.3|6645.5|6647.8|6645|8
1614237240000|2021-02-25 07:14:00|6647.3|6644.5|6650.8|6648|6650.8|6648|6647.3|6644.5|135
1614237250000|2021-02-25 07:14:10|6650.3|6647.5|6650.3|6647.5|6650.8|6648|6649.8|6647|0
1614237260000|2021-02-25 07:14:20|6651.3|6648.5|6650.8|6648|6651.3|6648.5|6650.8|6648|12
1614237270000|2021-02-25 07:14:30|6651.8|6649|6651.3|6648.5|6651.8|6649|6651.3|6648.5|25
1614237280000|2021-02-25 07:14:40|6650.8|6648|6650.8|6648|6650.8|6648|6650.8|6648|0
1614237290000|2021-02-25 07:14:50|6651.3|6648.5|6649.3|6646.5|6651.3|6648.5|6649.3|6646.5|20
1614237300000|2021-02-25 07:15:00|6650.3|6647.5|6651.3|6648.5|6651.3|6648.5|6650.3|6647.5|11
1614237310000|2021-02-25 07:15:10|6651.8|6649|6655.3|6652.5|6655.3|6652.5|6651.8|6649|11
1614237320000|2021-02-25 07:15:20|6656.3|6653.5|6656.3|6653.5|6656.8|6654|6656.3|6653.5|83
1614237330000|2021-02-25 07:15:30|||||||||40
1614237340000|2021-02-25 07:15:40|||||||||7
1614237350000|2021-02-25 07:15:50|||||||||12
1614237360000|2021-02-25 07:16:00|||||||||36
1614237370000|2021-02-25 07:16:10|||||||||10
1614237380000|2021-02-25 07:16:20|6657.3|6654.5|6658.3|6655.5|6658.3|6655.5|6656.3|6653.5|13
1614237390000|2021-02-25 07:16:30|6658.8|6656|6658.8|6656|6659.3|6656.5|6658.3|6655.5|9
1614237400000|2021-02-25 07:16:40|6659.3|6656.5|6659.3|6656.5|6659.3|6656.5|6659.3|6656.5|2
1614237410000|2021-02-25 07:16:50|6658.8|6656|6658.8|6656|6659.3|6656.5|6658.8|6656|12
1614237420000|2021-02-25 07:17:00|6659.3|6656.5|6658.3|6655.5|6659.3|6656.5|6658.3|6655.5|3
1614237430000|2021-02-25 07:17:10|6658.8|6656|6658.8|6656|6658.8|6656|6658.8|6656|10
1614237440000|2021-02-25 07:17:20|6658.3|6655.5|6659.3|6656.5|6659.3|6656.5|6658.3|6655.5|13
1614237450000|2021-02-25 07:17:30|6658.8|6656|6657.8|6655|6658.8|6656|6657.8|6655|105
1614237460000|2021-02-25 07:17:40|6656.8|6654|6655.3|6652.5|6656.8|6654|6654.8|6652|41
1614237470000|2021-02-25 07:17:50|6653.8|6651|6655.3|6652.5|6655.3|6652.5|6653.8|6651|47
1614237480000|2021-02-25 07:18:00|6654.8|6652|6654.3|6651.5|6655.3|6652.5|6654.3|6651.5|17
1614237490000|2021-02-25 07:18:10|6655.3|6652.5|6655.3|6652.5|6655.3|6652.5|6655.3|6652.5|3
1614237500000|2021-02-25 07:18:20|6654.8|6652|6654.8|6652|6654.8|6652|6654.8|6652|2
1614237510000|2021-02-25 07:18:30|6654.3|6651.5|6654.3|6651.5|6654.3|6651.5|6654.3|6651.5|1
1614237520000|2021-02-25 07:18:40|6653.8|6651|6653.3|6650.5|6653.8|6651|6652.8|6650|5
1614237530000|2021-02-25 07:18:50|6652.8|6650|6653.3|6650.5|6653.8|6651|6652.8|6650|7
1614237540000|2021-02-25 07:19:00|6652.3|6649.5|6651.8|6649|6652.3|6649.5|6651.8|6649|18
1614237550000|2021-02-25 07:19:10|6652.3|6649.5|6651.8|6649|6652.3|6649.5|6651.8|6649|0
1614237560000|2021-02-25 07:19:20|||||||||5
1614237570000|2021-02-25 07:19:30|6652.3|6649.5|6653.8|6651|6654.3|6651.5|6652.3|6649.5|6
1614237580000|2021-02-25 07:19:40|6654.8|6652|6656.8|6654|6656.8|6654|6654.8|6652|13
1614237590000|2021-02-25 07:19:50|6656.3|6653.5|6656.8|6654|6656.8|6654|6656.3|6653.5|0
1614237600000|2021-02-25 07:20:00|6656.3|6653.5|6655.3|6652.5|6656.3|6653.5|6655.3|6652.5|3
1614237610000|2021-02-25 07:20:10|6654.3|6651.5|6654.8|6652|6655.3|6652.5|6654.3|6651.5|7
1614237620000|2021-02-25 07:20:20|6655.3|6652.5|6654.3|6651.5|6655.8|6653|6654.3|6651.5|10
1614237630000|2021-02-25 07:20:30|6654.8|6652|6654.3|6651.5|6654.8|6652|6653.8|6651|4
1614237650000|2021-02-25 07:20:50|6654.8|6652|6654.8|6652|6654.8|6652|6654.3|6651.5|2
1614237660000|2021-02-25 07:21:00|6654.3|6651.5|6655.3|6652.5|6655.3|6652.5|6654.3|6651.5|12
1614237670000|2021-02-25 07:21:10|6654.8|6652|6654.8|6652|6655.3|6652.5|6654.8|6652|2
1614237680000|2021-02-25 07:21:20|6653.8|6651|6654.8|6652|6654.8|6652|6653.8|6651|5
1614237690000|2021-02-25 07:21:30|6653.8|6651|6653.8|6651|6653.8|6651|6653.8|6651|1
1614237700000|2021-02-25 07:21:40|6653.3|6650.5|6653.3|6650.5|6653.3|6650.5|6653.3|6650.5|0
1614237710000|2021-02-25 07:21:50|6654.3|6651.5|6654.3|6651.5|6654.3|6651.5|6654.3|6651.5|1
1614237720000|2021-02-25 07:22:00|6653.8|6651|6653.8|6651|6654.3|6651.5|6653.8|6651|4
1614237730000|2021-02-25 07:22:10|6654.3|6651.5|6653.3|6650.5|6654.3|6651.5|6652.8|6650|4
1614237740000|2021-02-25 07:22:20|||||||||1
1614237750000|2021-02-25 07:22:30|6653.8|6651|6653.3|6650.5|6653.8|6651|6653.3|6650.5|2
1614237760000|2021-02-25 07:22:40|6652.8|6650|6655.3|6652.5|6656.3|6653.5|6652.3|6649.5|22
1614237770000|2021-02-25 07:22:50|6654.8|6652|6654.8|6652|6654.8|6652|6654.8|6652|0
1614237780000|2021-02-25 07:23:00|6655.3|6652.5|6654.8|6652|6655.3|6652.5|6654.8|6652|4
1614237790000|2021-02-25 07:23:10|6655.3|6652.5|6654.8|6652|6655.3|6652.5|6654.8|6652|2
1614237800000|2021-02-25 07:23:20|6655.3|6652.5|6656.3|6653.5|6656.3|6653.5|6655.3|6652.5|4
1614237810000|2021-02-25 07:23:30|6655.3|6652.5|6655.3|6652.5|6655.3|6652.5|6654.8|6652|2
1614237830000|2021-02-25 07:23:50|6654.3|6651.5|6654.8|6652|6654.8|6652|6654.3|6651.5|4
1614237840000|2021-02-25 07:24:00|6655.3|6652.5|6654.8|6652|6655.3|6652.5|6654.8|6652|1
1614237870000|2021-02-25 07:24:30|6655.3|6652.5|6654.8|6652|6655.3|6652.5|6654.8|6652|4
1614237880000|2021-02-25 07:24:40|6654.3|6651.5|6654.3|6651.5|6654.3|6651.5|6654.3|6651.5|0
1614237890000|2021-02-25 07:24:50|6652.3|6649.5|6650.8|6648|6652.3|6649.5|6650.3|6647.5|106
1614237900000|2021-02-25 07:25:00|6651.3|6648.5|6648.8|6646|6651.3|6648.5|6648.8|6645.9|6
1614237910000|2021-02-25 07:25:10|6649.3|6646.5|6649.3|6646.5|6649.3|6646.5|6648.8|6646|0
1614237920000|2021-02-25 07:25:20|6649.8|6647|6649.8|6647|6649.8|6647|6649.8|6647|2
1614237940000|2021-02-25 07:25:40|6649.3|6646.5|6649.3|6646.5|6649.3|6646.5|6649.3|6646.5|0
1614237950000|2021-02-25 07:25:50|6648.8|6646|6648.8|6646|6648.8|6646|6648.3|6645.5|6
1614237960000|2021-02-25 07:26:00|6648.3|6645.5|6649.8|6647|6649.8|6647|6648.3|6645.5|7
1614237970000|2021-02-25 07:26:10|6649.3|6646.5|6649.8|6647|6649.8|6647|6649.3|6646.5|6
1614237980000|2021-02-25 07:26:20|6649.3|6646.5|6649.8|6647|6649.8|6647|6649.3|6646.5|1
1614237990000|2021-02-25 07:26:30|6650.3|6647.5|6651.3|6648.5|6651.3|6648.5|6650.3|6647.5|1
1614238000000|2021-02-25 07:26:40|6650.8|6648|6650.8|6648|6650.8|6648|6650.3|6647.5|2
1614238020000|2021-02-25 07:27:00|6650.3|6647.5|6650.8|6648|6650.8|6648|6649.8|6647|8
1614238030000|2021-02-25 07:27:10|6650.3|6647.5|6650.3|6647.5|6650.3|6647.5|6650.3|6647.5|0
1614238040000|2021-02-25 07:27:20|6650.8|6648|6650.8|6648|6650.8|6648|6650.8|6648|101
1614238050000|2021-02-25 07:27:30|6651.3|6648.5|6651.8|6649|6652.3|6649.5|6651.3|6648.5|3
1614238060000|2021-02-25 07:27:40|6651.3|6648.5|6650.8|6648|6651.3|6648.5|6650.8|6648|0
1614238070000|2021-02-25 07:27:50|6651.8|6649|6651.3|6648.5|6651.8|6649|6650.8|6648|1
1614238080000|2021-02-25 07:28:00|6651.8|6649|6651.3|6648.5|6651.8|6649|6650.8|6648|6
1614238090000|2021-02-25 07:28:10|6651.8|6649|6651.8|6649|6651.8|6649|6651.8|6649|1
1614238100000|2021-02-25 07:28:20|6651.3|6648.5|6651.3|6648.5|6651.3|6648.5|6651.3|6648.5|0
1614238110000|2021-02-25 07:28:30|||||||||2
1614238120000|2021-02-25 07:28:40|6651.8|6649|6651.8|6649|6651.8|6649|6651.3|6648.5|6
1614238130000|2021-02-25 07:28:50|6651.3|6648.5|6652.3|6649.5|6652.3|6649.5|6651.3|6648.5|4
1614238140000|2021-02-25 07:29:00|6651.8|6649|6651.3|6648.5|6652.3|6649.5|6651.3|6648.5|8
1614238150000|2021-02-25 07:29:10|||||||||52
1614238160000|2021-02-25 07:29:20|6650.8|6648|6649.3|6646.5|6650.8|6648|6648.8|6646|6
1614238170000|2021-02-25 07:29:30|6649.8|6647|6649.8|6647|6650.8|6648|6649.3|6646.5|3
1614238180000|2021-02-25 07:29:40|6650.3|6647.5|6649.8|6647|6650.8|6648|6649.8|6647|0
1614238190000|2021-02-25 07:29:50|6649.3|6646.5|6648.3|6645.5|6649.3|6646.5|6648.3|6645.5|4
1614238200000|2021-02-25 07:30:00|6649.3|6646.5|6648.8|6646|6649.8|6647|6648.8|6646|10
1614238210000|2021-02-25 07:30:10|6649.3|6646.5|6650.3|6647.5|6650.3|6647.5|6648.3|6645.5|10
1614238220000|2021-02-25 07:30:20|6650.8|6648|6650.3|6647.5|6650.8|6648|6650.3|6647.5|0
1614238230000|2021-02-25 07:30:30|6651.3|6648.5|6651.3|6648.5|6651.8|6649|6650.3|6647.5|4
1614238240000|2021-02-25 07:30:40|6650.8|6648|6650.8|6648|6650.8|6648|6650.3|6647.5|1
1614238250000|2021-02-25 07:30:50|6651.3|6648.5|6652.3|6649.5|6652.3|6649.5|6651.3|6648.5|24
1614238260000|2021-02-25 07:31:00|6652.8|6650|6653.3|6650.5|6654.3|6651.5|6652.3|6649.5|99
1614238270000|2021-02-25 07:31:10|6652.8|6650|6653.8|6651|6653.8|6651|6652.8|6650|4
1614238280000|2021-02-25 07:31:20|6653.3|6650.5|6653.3|6650.5|6653.3|6650.5|6653.3|6650.5|0
1614238290000|2021-02-25 07:31:30|6653.8|6651|6654.3|6651.5|6654.3|6651.5|6653.8|6651|33
1614238300000|2021-02-25 07:31:40|||||||||1
1614238310000|2021-02-25 07:31:50|6653.8|6651|6653.8|6651|6653.8|6651|6653.8|6651|0
1614238320000|2021-02-25 07:32:00|6653.3|6650.5|6653.3|6650.5|6653.8|6651|6652.8|6650|142
1614238330000|2021-02-25 07:32:10|6653.8|6651|6654.3|6651.5|6655.3|6652.5|6653.8|6651|3
1614238350000|2021-02-25 07:32:30|6653.8|6651|6652.3|6649.5|6653.8|6651|6652.3|6649.5|5
1614238370000|2021-02-25 07:32:50|6652.8|6650|6653.3|6650.5|6653.8|6651|6652.8|6650|5
1614238380000|2021-02-25 07:33:00|6652.8|6650|6652.3|6649.5|6654.3|6651.5|6652.3|6649.5|4
1614238390000|2021-02-25 07:33:10|6653.3|6650.5|6652.3|6649.5|6653.3|6650.5|6652.3|6649.5|4
1614238400000|2021-02-25 07:33:20|6653.3|6650.5|6653.3|6650.5|6653.3|6650.5|6653.3|6650.5|1
1614238410000|2021-02-25 07:33:30|6652.8|6650|6652.8|6650|6652.8|6650|6652.8|6650|2
1614238420000|2021-02-25 07:33:40|6652.3|6649.5|6652.3|6649.5|6652.3|6649.5|6652.3|6649.5|0
1614238440000|2021-02-25 07:34:00|||||||||1
1614238450000|2021-02-25 07:34:10|||||||||5
1614238460000|2021-02-25 07:34:20|||||||||29
1614238470000|2021-02-25 07:34:30|6653.3|6650.5|6652.3|6649.5|6653.3|6650.5|6652.3|6649.5|8
1614238500000|2021-02-25 07:35:00|||||||||21
1614238510000|2021-02-25 07:35:10|6653.3|6650.5|6653.3|6650.5|6653.3|6650.5|6653.3|6650.5|3
1614238520000|2021-02-25 07:35:20|6652.3|6649.5|6652.3|6649.5|6652.3|6649.5|6652.3|6649.5|4
1614238530000|2021-02-25 07:35:30|||||||||2
1614238540000|2021-02-25 07:35:40|6649.8|6647|6649.8|6647|6649.8|6647|6649.8|6647|42
1614238550000|2021-02-25 07:35:50|6649.3|6646.5|6649.3|6646.5|6649.8|6647|6647.3|6644.5|13
1614238560000|2021-02-25 07:36:00|6648.8|6646|6649.3|6646.5|6649.3|6646.5|6648.8|6646|3
1614238570000|2021-02-25 07:36:10|6650.3|6647.5|6650.3|6647.5|6650.3|6647.5|6650.3|6647.5|2
1614238580000|2021-02-25 07:36:20|6649.8|6647|6649.3|6646.5|6649.8|6647|6649.3|6646.5|1
1614238590000|2021-02-25 07:36:30|6648.3|6645.5|6649.3|6646.5|6649.8|6647|6648.3|6645.5|3
1614238600000|2021-02-25 07:36:40|6649.8|6647|6650.8|6648|6650.8|6648|6649.8|6647|89
1614238610000|2021-02-25 07:36:50|6650.3|6647.5|6650.3|6647.5|6650.8|6648|6650.3|6647.5|0
1614238620000|2021-02-25 07:37:00|6650.8|6648|6651.3|6648.5|6651.8|6649|6649.8|6647|75
1614238630000|2021-02-25 07:37:10|6650.8|6648|6651.3|6648.5|6651.3|6648.5|6650.8|6648|5
1614238640000|2021-02-25 07:37:20|||||||||7
1614238650000|2021-02-25 07:37:30|6652.3|6649.5|6651.3|6648.5|6652.3|6649.5|6651.3|6648.5|5
1614238660000|2021-02-25 07:37:40|6651.8|6649|6651.8|6649|6651.8|6649|6651.8|6649|3
1614238670000|2021-02-25 07:37:50|||||||||5
1614238680000|2021-02-25 07:38:00|6652.3|6649.5|6652.3|6649.5|6652.3|6649.5|6651.8|6649|2
1614238690000|2021-02-25 07:38:10|6651.3|6648.5|6650.8|6648|6651.3|6648.5|6650.8|6648|1
1614238710000|2021-02-25 07:38:30|6650.3|6647.5|6650.3|6647.5|6650.3|6647.5|6650.3|6647.5|1
1614238720000|2021-02-25 07:38:40|6649.3|6646.5|6649.3|6646.5|6649.3|6646.5|6649.3|6646.5|3
1614238730000|2021-02-25 07:38:50|6650.3|6647.5|6650.3|6647.5|6650.3|6647.5|6650.3|6647.5|5
1614238740000|2021-02-25 07:39:00|6650.8|6648|6653.3|6650.5|6654.3|6651.5|6650.8|6648|39
1614238750000|2021-02-25 07:39:10|6652.8|6650|6654.3|6651.5|6654.3|6651.5|6652.8|6650|10
1614238760000|2021-02-25 07:39:20|6653.8|6651|6653.8|6651|6654.3|6651.5|6653.8|6651|21
1614238770000|2021-02-25 07:39:30|6654.8|6652|6654.8|6652|6654.8|6652|6653.3|6650.5|41
1614238780000|2021-02-25 07:39:40|6655.3|6652.5|6654.8|6652|6655.3|6652.5|6654.8|6652|30
1614238790000|2021-02-25 07:39:50|6655.3|6652.5|6654.8|6652|6655.3|6652.5|6654.8|6652|20
1614238800000|2021-02-25 07:40:00|6655.3|6652.5|6655.3|6652.5|6655.3|6652.5|6654.8|6652|20
1614238810000|2021-02-25 07:40:10|6654.3|6651.5|6654.8|6652|6654.8|6652|6653.8|6651|41
1614238820000|2021-02-25 07:40:20|6654.3|6651.5|6653.8|6651|6654.3|6651.5|6653.3|6650.5|8
1614238830000|2021-02-25 07:40:30|6653.3|6650.5|6653.3|6650.5|6653.8|6651|6653.3|6650.5|0
1614238850000|2021-02-25 07:40:50|6654.3|6651.5|6654.8|6652|6654.8|6652|6654.3|6651.5|2
1614238860000|2021-02-25 07:41:00|6654.3|6651.5|6654.3|6651.5|6654.3|6651.5|6654.3|6651.5|0
1614238870000|2021-02-25 07:41:10|||||||||2
1614238880000|2021-02-25 07:41:20|6653.8|6651|6653.8|6651|6654.3|6651.5|6653.8|6651|1
1614238890000|2021-02-25 07:41:30|6653.3|6650.5|6653.3|6650.5|6653.3|6650.5|6652.3|6649.5|11
1614238900000|2021-02-25 07:41:40|6652.8|6650|6652.8|6650|6652.8|6650|6652.8|6650|0
1614238910000|2021-02-25 07:41:50|6652.3|6649.5|6652.8|6650|6652.8|6650|6652.3|6649.5|2
1614238920000|2021-02-25 07:42:00|6652.3|6649.5|6651.3|6648.5|6652.3|6649.5|6651.3|6648.5|37
1614238930000|2021-02-25 07:42:10|6652.3|6649.5|6653.3|6650.5|6653.3|6650.5|6652.3|6649.5|9
1614238940000|2021-02-25 07:42:20|6654.3|6651.5|6658.3|6655.5|6659.3|6656.5|6654.3|6651.5|85
1614238950000|2021-02-25 07:42:30|6658.8|6656|6658.8|6656|6659.8|6657|6658.8|6656|34
1614238970000|2021-02-25 07:42:50|6659.3|6656.5|6658.8|6656|6659.3|6656.5|6658.8|6656|0
1614238980000|2021-02-25 07:43:00|6659.3|6656.5|6658.8|6656|6659.3|6656.5|6658.8|6656|33
1614238990000|2021-02-25 07:43:10|6658.3|6655.5|6660.3|6657.5|6660.3|6657.5|6657.3|6654.5|103
1614239000000|2021-02-25 07:43:20|||||||||13
1614239010000|2021-02-25 07:43:30|6661.3|6658.5|6660.8|6658|6661.3|6658.5|6660.3|6657.5|39
1614239020000|2021-02-25 07:43:40|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|14
1614239030000|2021-02-25 07:43:50|6661.8|6659|6661.3|6658.5|6662.3|6659.5|6661.3|6658.5|47
1614239040000|2021-02-25 07:44:00|6661.8|6659|6659.3|6656.5|6661.8|6659|6659.3|6656.5|157
1614239050000|2021-02-25 07:44:10|6658.8|6656|6658.8|6656|6659.3|6656.5|6658.8|6656|7
1614239060000|2021-02-25 07:44:20|6659.3|6656.5|6662.3|6659.5|6662.3|6659.5|6659.3|6656.5|128
1614239070000|2021-02-25 07:44:30|6662.8|6660|6663.3|6660.5|6663.3|6660.5|6662.8|6660|59
1614239080000|2021-02-25 07:44:40|6665.9|6661.9|6665.3|6662.5|6665.9|6662.5|6664.8|6661.9|61
1614239090000|2021-02-25 07:44:50|6666.3|6663.5|6666.3|6663.5|6666.3|6663.5|6664.8|6662|40
1614239100000|2021-02-25 07:45:00|6665.8|6663|6665.8|6663|6666.3|6663.5|6665.3|6662.5|105
1614239110000|2021-02-25 07:45:10|6666.3|6663.5|6668.3|6665.5|6669.3|6666.5|6666.3|6663.5|65
1614239120000|2021-02-25 07:45:20|6669.3|6666.5|6669.8|6667|6670.3|6667.5|6668.3|6665.5|21
1614239130000|2021-02-25 07:45:30|6670.3|6667.5|6673.3|6670.5|6674.3|6671.5|6670.3|6667.5|114
1614239140000|2021-02-25 07:45:40|6672.8|6670|6670.8|6668|6672.8|6670|6669.3|6666.5|22
1614239150000|2021-02-25 07:45:50|6670.3|6667.5|6671.8|6669|6672.3|6669.5|6670.3|6667.5|43
1614239160000|2021-02-25 07:46:00|6671.3|6668.5|6669.3|6666.5|6671.3|6668.5|6669.3|6666.5|7
1614239170000|2021-02-25 07:46:10|6668.8|6666|6668.8|6666|6670.3|6667.5|6668.3|6665.5|34
1614239180000|2021-02-25 07:46:20|6668.3|6665.5|6668.3|6665.5|6668.8|6666|6667.3|6664.5|24
1614239190000|2021-02-25 07:46:30|6667.8|6665|6667.3|6664.5|6668.3|6665.5|6667.3|6664.5|1
1614239200000|2021-02-25 07:46:40|6668.3|6665.5|6668.3|6665.5|6668.3|6665.5|6667.8|6665|17
1614239210000|2021-02-25 07:46:50|6667.8|6665|6667.3|6664.5|6667.8|6665|6667.3|6664.5|4
1614239220000|2021-02-25 07:47:00|6666.3|6663.5|6667.8|6665|6668.3|6665.5|6666.3|6663.5|31
1614239230000|2021-02-25 07:47:10|6668.3|6665.5|6668.3|6665.5|6669.3|6666.5|6667.8|6665|5
1614239240000|2021-02-25 07:47:20|6669.8|6667|6669.3|6666.5|6669.8|6667|6666.8|6664|588
1614239250000|2021-02-25 07:47:30|6668.8|6666|6668.8|6666|6668.8|6666|6668.8|6666|3
1614239260000|2021-02-25 07:47:40|6669.3|6666.5|6668.8|6666|6669.3|6666.5|6668.8|6666|1
1614239270000|2021-02-25 07:47:50|6669.3|6666.5|6668.3|6665.5|6669.3|6666.5|6668.3|6665.5|6
1614239280000|2021-02-25 07:48:00|6667.8|6665|6668.3|6665.5|6670.3|6667.5|6667.8|6665|107
1614239290000|2021-02-25 07:48:10|6670.3|6667.5|6672.3|6669.5|6672.3|6669.5|6669.3|6666.5|63
1614239300000|2021-02-25 07:48:20|6672.8|6670|6671.3|6668.5|6673.3|6670.5|6671.3|6668.5|55
1614239320000|2021-02-25 07:48:40|6671.2|6668.4|6670.3|6667.5|6671.2|6668.4|6670.3|6667.5|11
1614239330000|2021-02-25 07:48:50|6669.8|6667|6669.3|6666.5|6669.8|6667|6668.8|6666|5
1614239340000|2021-02-25 07:49:00|6669.8|6667|6671.3|6668.5|6671.8|6669|6669.8|6667|53
1614239350000|2021-02-25 07:49:10|||||||||1
1614239360000|2021-02-25 07:49:20|6670.3|6667.5|6669.8|6667|6670.3|6667.5|6669.8|6667|14
1614239380000|2021-02-25 07:49:40|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|38
1614239390000|2021-02-25 07:49:50|||||||||7
1614239400000|2021-02-25 07:50:00|||||||||3
1614239410000|2021-02-25 07:50:10|||||||||4
1614239420000|2021-02-25 07:50:20|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|40
1614239430000|2021-02-25 07:50:30|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|26
1614239440000|2021-02-25 07:50:40|6673.2|6670.4|6673.8|6671|6674.3|6671.5|6673.2|6670.4|67
1614239450000|2021-02-25 07:50:50|6674.3|6671.5|6673.3|6670.5|6674.3|6671.5|6673.3|6670.5|3
1614239460000|2021-02-25 07:51:00|6673.8|6671|6674.7|6671.9|6674.7|6671.9|6673.8|6671|40
1614239470000|2021-02-25 07:51:10|6675.3|6672.5|6675.7|6672.9|6675.7|6672.9|6674.8|6672|154
1614239480000|2021-02-25 07:51:20|6675.3|6672.5|6675.3|6672.5|6675.3|6672.5|6674.8|6672|2
1614239490000|2021-02-25 07:51:30|6674.8|6672|6674.3|6671.5|6675.8|6673|6674.3|6671.5|77
1614239500000|2021-02-25 07:51:40|6674.8|6672|6675.3|6672.5|6675.3|6672.5|6674.7|6671.9|10
1614239510000|2021-02-25 07:51:50|6674.8|6672|6679.2|6676.4|6679.2|6676.4|6674.8|6672|84
1614239520000|2021-02-25 07:52:00|6678.7|6675.9|6679.2|6676.4|6679.2|6676.4|6678.2|6675.4|36
1614239530000|2021-02-25 07:52:10|6679.3|6676.5|6678.2|6675.4|6679.7|6676.9|6677.3|6674.5|23
1614239540000|2021-02-25 07:52:20|6678.3|6675.5|6676.8|6674|6678.3|6675.5|6676.3|6673.5|51
1614239550000|2021-02-25 07:52:30|6676.3|6673.5|6675.3|6672.5|6676.3|6673.5|6675.3|6672.5|5
1614239560000|2021-02-25 07:52:40|6674.8|6672|6674.8|6672|6675.3|6672.5|6674.3|6671.5|25
1614239570000|2021-02-25 07:52:50|6675.3|6672.5|6674.8|6672|6675.3|6672.5|6674.3|6671.5|4
1614239580000|2021-02-25 07:53:00|6674.3|6671.5|6673.8|6671|6674.3|6671.5|6673.8|6671|1
1614239590000|2021-02-25 07:53:10|6673.3|6670.5|6675.3|6672.5|6675.3|6672.5|6673.3|6670.5|10
1614239600000|2021-02-25 07:53:20|6674.8|6672|6674.3|6671.5|6675.3|6672.5|6674.3|6671.5|0
1614239610000|2021-02-25 07:53:30|6675.2|6672.4|6675.2|6672.4|6675.2|6672.4|6675.2|6672.4|2
1614239620000|2021-02-25 07:53:40|6675.3|6672.5|6676.8|6674|6677.3|6674.5|6675.3|6672.5|15
1614239630000|2021-02-25 07:53:50|6676.3|6673.5|6677.3|6674.5|6677.3|6674.5|6676.3|6673.5|18
1614239640000|2021-02-25 07:54:00|6676.3|6673.5|6676.8|6674|6678.3|6675.5|6676.3|6673.5|26
1614239650000|2021-02-25 07:54:10|6678.3|6675.5|6677.3|6674.5|6678.3|6675.5|6676.3|6673.5|123
1614239660000|2021-02-25 07:54:20|6676.8|6674|6678.3|6675.5|6678.3|6675.5|6676.8|6674|16
1614239670000|2021-02-25 07:54:30|6677.3|6674.5|6675.3|6672.5|6677.3|6674.5|6675.3|6672.5|9
1614239680000|2021-02-25 07:54:40|6673.8|6671|6673.8|6671|6673.8|6671|6673.8|6671|26
1614239690000|2021-02-25 07:54:50|6673.3|6670.5|6673.8|6671|6674.2|6671.4|6673.3|6670.5|34
1614239700000|2021-02-25 07:55:00|6674.2|6671.4|6672.8|6670|6674.2|6671.4|6672.8|6670|10
1614239710000|2021-02-25 07:55:10|6673.2|6670.4|6673.2|6670.4|6673.3|6670.5|6673.2|6670.4|4
1614239720000|2021-02-25 07:55:20|6672.8|6670|6672.3|6669.5|6672.8|6670|6672.3|6669.5|7
1614239730000|2021-02-25 07:55:30|6672.2|6669.4|6672.2|6669.4|6672.2|6669.4|6672.2|6669.4|1
1614239740000|2021-02-25 07:55:40|6673.2|6670.4|6672.2|6669.4|6673.2|6670.4|6672.2|6669.4|12
1614239750000|2021-02-25 07:55:50|6673.2|6670.4|6672.8|6670|6673.2|6670.4|6672.8|6670|14
1614239760000|2021-02-25 07:56:00|6672.3|6669.5|6672.2|6669.4|6672.3|6669.5|6672.2|6669.4|7
1614239770000|2021-02-25 07:56:10|6673.2|6670.4|6672.8|6670|6673.2|6670.4|6672.3|6669.5|9
1614239780000|2021-02-25 07:56:20|6672.3|6669.5|6672.8|6670|6673.2|6670.4|6672.3|6669.5|7
1614239790000|2021-02-25 07:56:30|6672.3|6669.5|6672.8|6670|6673.2|6670.4|6672.3|6669.5|3
1614239800000|2021-02-25 07:56:40|6673.2|6670.4|6672.8|6670|6673.2|6670.4|6672.8|6670|2
1614239810000|2021-02-25 07:56:50|6672.3|6669.5|6672.3|6669.5|6673.2|6670.4|6672.3|6669.5|5
1614239820000|2021-02-25 07:57:00|6672.2|6669.4|6672.2|6669.4|6672.2|6669.4|6672.2|6669.4|22
1614239830000|2021-02-25 07:57:10|6673.2|6670.4|6673.2|6670.4|6673.2|6670.4|6673.2|6670.4|13
1614239840000|2021-02-25 07:57:20|6674.2|6671.4|6672.8|6670|6674.3|6671.5|6672.2|6669.4|38
1614239850000|2021-02-25 07:57:30|6672.3|6669.5|6672.2|6669.4|6672.3|6669.5|6672.2|6669.4|48
1614239860000|2021-02-25 07:57:40|||||||||5
1614239870000|2021-02-25 07:57:50|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|6670.8|6668|11
1614239880000|2021-02-25 07:58:00|6670.8|6668|6670.3|6667.5|6671.3|6668.5|6670.3|6667.5|8
1614239890000|2021-02-25 07:58:10|6669.8|6667|6670.3|6667.5|6670.3|6667.5|6669.3|6666.5|5
1614239900000|2021-02-25 07:58:20|6670.2|6667.4|6669.2|6666.4|6670.2|6667.4|6669.2|6666.4|10
1614239910000|2021-02-25 07:58:30|6669.3|6666.5|6670.7|6667.9|6671.2|6668.4|6669.3|6666.5|20
1614239920000|2021-02-25 07:58:40|6671.2|6668.4|6671.7|6668.9|6673.2|6670.4|6670.7|6667.9|449
1614239930000|2021-02-25 07:58:50|6672.2|6669.4|6673.2|6670.4|6673.2|6670.4|6671.7|6668.9|2
1614239940000|2021-02-25 07:59:00|6672.7|6669.9|6674.7|6671.9|6675.2|6672.4|6672.7|6669.9|31
1614239950000|2021-02-25 07:59:10|6674.2|6671.4|6674.7|6671.9|6675.2|6672.4|6674.2|6671.4|2
1614239960000|2021-02-25 07:59:20|6675.2|6672.4|6675.2|6672.4|6676.2|6673.4|6674.7|6671.9|441
1614239970000|2021-02-25 07:59:30|6675.7|6672.9|6675.2|6672.4|6676.2|6673.4|6675.2|6672.4|5
1614239980000|2021-02-25 07:59:40|6676.2|6673.4|6676.2|6673.4|6676.2|6673.4|6676.2|6673.4|3
1614239990000|2021-02-25 07:59:50|6677.2|6674.4|6676.7|6673.9|6677.7|6674.9|6676.7|6673.9|56
1614240000000|2021-02-25 08:00:00|6676.3|6673.5|6673.7|6670.9|6677.2|6674.4|6672.3|6669.5|77
1614240010000|2021-02-25 08:00:10|6674.2|6671.4|6667.7|6664.9|6674.2|6671.4|6667.2|6664.4|37
1614240020000|2021-02-25 08:00:20|6668.2|6665.4|6667.2|6664.4|6668.7|6665.9|6666.3|6663.5|89
1614240030000|2021-02-25 08:00:30|6666.2|6663.4|6670.7|6667.9|6670.7|6667.9|6666.2|6663.4|31
1614240040000|2021-02-25 08:00:40|6671.2|6668.4|6671.7|6668.9|6672.2|6669.4|6670.7|6667.9|32
1614240050000|2021-02-25 08:00:50|6672.2|6669.4|6672.7|6669.9|6674.2|6671.4|6672.2|6669.4|58
1614240060000|2021-02-25 08:01:00|6673.2|6670.4|6670.2|6667.4|6673.2|6670.4|6669.7|6666.9|28
1614240070000|2021-02-25 08:01:10|6670.7|6667.9|6669.7|6666.9|6670.7|6667.9|6669.2|6666.4|14
1614240080000|2021-02-25 08:01:20|6669.2|6666.4|6670.2|6667.4|6671.7|6668.9|6669.2|6666.4|17
1614240090000|2021-02-25 08:01:30|6670.7|6667.9|6668.7|6665.9|6671.2|6668.4|6668.2|6665.4|15
1614240100000|2021-02-25 08:01:40|6669.2|6666.4|6668.2|6665.4|6669.2|6666.4|6668.2|6665.4|2
1614240110000|2021-02-25 08:01:50|6667.2|6664.4|6666.7|6663.9|6667.7|6664.9|6665.2|6662.4|35
1614240120000|2021-02-25 08:02:00|6666.2|6663.4|6668.7|6665.9|6669.2|6666.4|6666.2|6663.4|14
1614240130000|2021-02-25 08:02:10|6669.2|6666.4|6672.2|6669.4|6672.2|6669.4|6669.2|6666.4|24
1614240140000|2021-02-25 08:02:20|6671.7|6668.9|6672.2|6669.4|6673.2|6670.4|6671.2|6668.4|32
1614240150000|2021-02-25 08:02:30|6671.7|6668.9|6671.7|6668.9|6672.2|6669.4|6671.2|6668.4|35
1614240160000|2021-02-25 08:02:40|6672.2|6669.4|6673.2|6670.4|6673.2|6670.4|6671.7|6668.9|21
1614240170000|2021-02-25 08:02:50|6673.7|6670.9|6673.7|6670.9|6674.7|6671.9|6673.2|6670.4|9
1614240180000|2021-02-25 08:03:00|6673.2|6670.4|6671.7|6668.9|6674.2|6671.4|6671.7|6668.9|23
1614240190000|2021-02-25 08:03:10|6672.2|6669.4|6671.2|6668.4|6672.2|6669.4|6671.2|6668.4|4
1614240200000|2021-02-25 08:03:20|6672.2|6669.4|6671.2|6668.4|6672.2|6669.4|6670.7|6667.9|9
1614240210000|2021-02-25 08:03:30|6671.7|6668.9|6672.7|6669.9|6673.2|6670.4|6671.2|6668.4|22
1614240220000|2021-02-25 08:03:40|6673.2|6670.4|6675.2|6672.4|6675.2|6672.4|6673.2|6670.4|35
1614240240000|2021-02-25 08:04:00|6674.2|6671.4|6674.2|6671.4|6674.2|6671.4|6673.2|6670.4|7
1614240250000|2021-02-25 08:04:10|6674.7|6671.9|6674.7|6671.9|6675.2|6672.4|6674.2|6671.4|11
1614240260000|2021-02-25 08:04:20|6675.2|6672.4|6677.2|6674.4|6678.2|6675.4|6675.2|6672.4|69
1614240270000|2021-02-25 08:04:30|6676.2|6673.4|6674.7|6671.9|6676.2|6673.4|6674.2|6671.4|22
1614240280000|2021-02-25 08:04:40|6674.2|6671.4|6674.7|6671.9|6674.7|6671.9|6674.2|6671.4|4
1614240290000|2021-02-25 08:04:50|6674.2|6671.4|6674.7|6671.9|6675.2|6672.4|6674.2|6671.4|2
1614240300000|2021-02-25 08:05:00|6675.2|6672.4|6674.2|6671.4|6675.2|6672.4|6673.2|6670.4|74
1614240310000|2021-02-25 08:05:10|6673.7|6670.9|6673.2|6670.4|6674.7|6671.9|6673.2|6670.4|15
1614240320000|2021-02-25 08:05:20|6672.2|6669.4|6670.7|6667.9|6672.2|6669.4|6670.2|6667.4|18
1614240330000|2021-02-25 08:05:30|6671.2|6668.4|6668.7|6665.9|6671.2|6668.4|6668.7|6665.9|59
1614240340000|2021-02-25 08:05:40|6669.2|6666.4|6667.2|6664.4|6669.2|6666.4|6667.2|6664.4|39
1614240350000|2021-02-25 08:05:50|6667.7|6664.9|6666.2|6663.4|6667.7|6664.9|6666.2|6663.4|23
1614240360000|2021-02-25 08:06:00|6665.2|6662.4|6666.2|6663.4|6666.7|6663.9|6665.2|6662.4|31
1614240370000|2021-02-25 08:06:10|6666.7|6663.9|6666.2|6663.4|6666.7|6663.9|6665.2|6662.4|10
1614240380000|2021-02-25 08:06:20|6665.7|6662.9|6665.7|6662.9|6666.2|6663.4|6665.2|6662.4|4
1614240390000|2021-02-25 08:06:30|6665.2|6662.4|6665.7|6662.9|6666.2|6663.4|6665.2|6662.4|19
1614240400000|2021-02-25 08:06:40|6665.2|6662.4|6665.2|6662.4|6666.2|6663.4|6665.2|6662.4|5
1614240410000|2021-02-25 08:06:50|6666.2|6663.4|6662.2|6659.4|6666.2|6663.4|6662.2|6659.4|18
1614240420000|2021-02-25 08:07:00|6661.2|6658.4|6661.7|6658.9|6662.2|6659.4|6661.2|6658.4|8
1614240430000|2021-02-25 08:07:10|6662.2|6659.4|6662.2|6659.4|6663.2|6660.4|6662.2|6659.4|15
1614240440000|2021-02-25 08:07:20|6661.7|6658.9|6662.7|6659.9|6662.7|6659.9|6661.2|6658.4|19
1614240450000|2021-02-25 08:07:30|6662.2|6659.4|6662.2|6659.4|6662.7|6659.9|6661.7|6658.9|2
1614240460000|2021-02-25 08:07:40|||||||||1
1614240470000|2021-02-25 08:07:50|6661.7|6658.9|6661.2|6658.4|6661.7|6658.9|6660.2|6657.4|115
1614240480000|2021-02-25 08:08:00|6662.2|6659.4|6661.2|6658.4|6662.2|6659.4|6661.2|6658.4|16
1614240500000|2021-02-25 08:08:20|||||||||20
1614240510000|2021-02-25 08:08:30|6660.2|6657.4|6660.7|6657.9|6661.2|6658.4|6660.2|6657.4|33
1614240520000|2021-02-25 08:08:40|6661.2|6658.4|6663.2|6660.4|6663.2|6660.4|6661.2|6658.4|22
1614240530000|2021-02-25 08:08:50|6663.7|6660.9|6663.2|6660.4|6664.2|6661.4|6663.2|6660.4|6
1614240540000|2021-02-25 08:09:00|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|6661.2|6658.4|13
1614240550000|2021-02-25 08:09:10|6664.2|6661.4|6663.2|6660.4|6664.2|6661.4|6663.2|6660.4|27
1614240560000|2021-02-25 08:09:20|6662.2|6659.4|6663.2|6660.4|6663.2|6660.4|6662.2|6659.4|5
1614240570000|2021-02-25 08:09:30|6662.2|6659.4|6663.2|6660.4|6663.2|6660.4|6662.2|6659.4|25
1614240580000|2021-02-25 08:09:40|6665.2|6662.4|6665.7|6662.9|6666.7|6663.9|6665.2|6662.4|30
1614240590000|2021-02-25 08:09:50|6666.2|6663.4|6667.2|6664.4|6667.2|6664.4|6665.7|6662.9|19
1614240600000|2021-02-25 08:10:00|6668.2|6665.4|6664.7|6661.9|6668.2|6665.4|6664.2|6661.4|96
1614240610000|2021-02-25 08:10:10|6665.2|6662.4|6663.7|6660.9|6665.2|6662.4|6662.7|6659.9|56
1614240620000|2021-02-25 08:10:20|6663.2|6660.4|6666.2|6663.4|6666.2|6663.4|6663.2|6660.4|31
1614240630000|2021-02-25 08:10:30|6667.2|6664.4|6669.2|6666.4|6669.2|6666.4|6665.7|6662.9|144
1614240640000|2021-02-25 08:10:40|6669.7|6666.9|6665.2|6662.4|6669.7|6666.9|6665.2|6662.4|143
1614240650000|2021-02-25 08:10:50|6665.7|6662.9|6665.2|6662.4|6665.7|6662.9|6664.7|6661.9|21
1614240660000|2021-02-25 08:11:00|6664.7|6661.9|6668.2|6665.4|6668.2|6665.4|6664.7|6661.9|39
1614240670000|2021-02-25 08:11:10|6667.7|6664.9|6666.2|6663.4|6668.2|6665.4|6666.2|6663.4|9
1614240680000|2021-02-25 08:11:20|6665.7|6662.9|6665.2|6662.4|6666.2|6663.4|6665.2|6662.4|7
1614240690000|2021-02-25 08:11:30|6665.7|6662.9|6666.2|6663.4|6666.2|6663.4|6665.7|6662.9|12
1614240700000|2021-02-25 08:11:40|6665.7|6662.9|6666.2|6663.4|6666.2|6663.4|6665.7|6662.9|9
1614240710000|2021-02-25 08:11:50|6665.7|6662.9|6664.2|6661.4|6666.2|6663.4|6664.2|6661.4|9
1614240720000|2021-02-25 08:12:00|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|6662.2|6659.4|115
1614240730000|2021-02-25 08:12:10|6662.7|6659.9|6665.2|6662.4|6665.2|6662.4|6662.2|6659.4|26
1614240740000|2021-02-25 08:12:20|6664.2|6661.4|6665.2|6662.4|6665.2|6662.4|6664.2|6661.4|1
1614240750000|2021-02-25 08:12:30|6664.7|6661.9|6664.2|6661.4|6664.7|6661.9|6664.2|6661.4|12
1614240760000|2021-02-25 08:12:40|6663.7|6660.9|6664.2|6661.4|6664.7|6661.9|6663.7|6660.9|4
1614240770000|2021-02-25 08:12:50|6664.7|6661.9|6666.2|6663.4|6666.2|6663.4|6664.7|6661.9|21
1614240780000|2021-02-25 08:13:00|6669.2|6666.4|6669.2|6666.4|6670.2|6667.4|6668.2|6665.4|73
1614240790000|2021-02-25 08:13:10|6670.2|6667.4|6671.2|6668.4|6671.2|6668.4|6669.2|6666.4|54
1614240800000|2021-02-25 08:13:20|6672.2|6669.4|6673.2|6670.4|6674.2|6671.4|6671.7|6668.9|31
1614240810000|2021-02-25 08:13:30|6673.7|6670.9|6676.2|6673.4|6676.2|6673.4|6673.2|6670.4|186
1614240820000|2021-02-25 08:13:40|6676.7|6673.9|6677.7|6674.9|6678.2|6675.4|6676.2|6673.4|94
1614240830000|2021-02-25 08:13:50|6677.2|6674.4|6676.7|6673.9|6677.7|6674.9|6675.2|6672.4|648
1614240840000|2021-02-25 08:14:00|6676.2|6673.4|6676.7|6673.9|6677.2|6674.4|6675.7|6672.9|133
1614240850000|2021-02-25 08:14:10|6676.2|6673.4|6673.7|6670.9|6676.2|6673.4|6673.2|6670.4|150
1614240860000|2021-02-25 08:14:20|6673.2|6670.4|6674.2|6671.4|6674.2|6671.4|6672.2|6669.4|6
1614240870000|2021-02-25 08:14:30|6673.2|6670.4|6671.7|6668.9|6673.7|6670.9|6671.2|6668.4|8
1614240880000|2021-02-25 08:14:40|6673.2|6670.4|6673.2|6670.4|6674.2|6671.4|6673.2|6670.4|11
1614240890000|2021-02-25 08:14:50|6674.2|6671.4|6674.7|6671.9|6674.7|6671.9|6673.7|6670.9|10
1614240900000|2021-02-25 08:15:00|6674.2|6671.4|6673.2|6670.4|6674.2|6671.4|6671.2|6668.4|9
1614240910000|2021-02-25 08:15:10|6673.7|6670.9|6676.7|6673.9|6676.7|6673.9|6673.7|6670.9|45
1614240920000|2021-02-25 08:15:20|6675.7|6672.9|6677.7|6674.9|6678.2|6675.4|6675.7|6672.9|55
1614240930000|2021-02-25 08:15:30|6678.2|6675.4|6678.2|6675.4|6679.2|6676.4|6677.2|6674.4|46
1614240940000|2021-02-25 08:15:40|6677.7|6674.9|6676.7|6673.9|6677.7|6674.9|6676.2|6673.4|8
1614240950000|2021-02-25 08:15:50|6676.2|6673.4|6674.2|6671.4|6677.2|6674.4|6674.2|6671.4|7
1614240960000|2021-02-25 08:16:00|6673.7|6670.9|6672.7|6669.9|6674.2|6671.4|6671.7|6668.9|14
1614240970000|2021-02-25 08:16:10|6673.2|6670.4|6673.7|6670.9|6674.2|6671.4|6673.2|6670.4|5
1614240980000|2021-02-25 08:16:20|6673.2|6670.4|6675.7|6672.9|6676.2|6673.4|6673.2|6670.4|27
1614240990000|2021-02-25 08:16:30|6675.2|6672.4|6675.7|6672.9|6676.2|6673.4|6675.2|6672.4|19
1614241000000|2021-02-25 08:16:40|6675.2|6672.4|6674.7|6671.9|6675.7|6672.9|6674.2|6671.4|486
1614241010000|2021-02-25 08:16:50|6674.2|6671.4|6674.7|6671.9|6675.2|6672.4|6674.2|6671.4|9
1614241020000|2021-02-25 08:17:00|6675.2|6672.4|6673.7|6670.9|6675.2|6672.4|6673.7|6670.9|29
1614241030000|2021-02-25 08:17:10|6673.2|6670.4|6671.2|6668.4|6673.2|6670.4|6671.2|6668.4|14
1614241040000|2021-02-25 08:17:20|6671.7|6668.9|6669.2|6666.4|6671.7|6668.9|6668.7|6665.9|49
1614241050000|2021-02-25 08:17:30|6668.7|6665.9|6669.2|6666.4|6669.2|6666.4|6668.2|6665.4|10
1614241060000|2021-02-25 08:17:40|6669.7|6666.9|6671.7|6668.9|6671.7|6668.9|6669.7|6666.9|53
1614241070000|2021-02-25 08:17:50|6671.2|6668.4|6671.2|6668.4|6672.2|6669.4|6671.2|6668.4|2
1614241080000|2021-02-25 08:18:00|6671.7|6668.9|6670.7|6667.9|6671.7|6668.9|6670.2|6667.4|14
1614241090000|2021-02-25 08:18:10|6671.2|6668.4|6670.2|6667.4|6671.2|6668.4|6670.2|6667.4|5
1614241100000|2021-02-25 08:18:20|||||||||3
1614241110000|2021-02-25 08:18:30|6669.2|6666.4|6670.2|6667.4|6670.2|6667.4|6669.2|6666.4|7
1614241120000|2021-02-25 08:18:40|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|19
1614241130000|2021-02-25 08:18:50|||||||||16
1614241140000|2021-02-25 08:19:00|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|6667.2|6664.4|23
1614241150000|2021-02-25 08:19:10|6668.7|6665.9|6667.7|6664.9|6668.7|6665.9|6667.7|6664.9|1
1614241160000|2021-02-25 08:19:20|6667.2|6664.4|6668.7|6665.9|6668.7|6665.9|6667.2|6664.4|20
1614241170000|2021-02-25 08:19:30|6669.2|6666.4|6668.2|6665.4|6669.2|6666.4|6667.2|6664.4|18
1614241180000|2021-02-25 08:19:40|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|12
1614241190000|2021-02-25 08:19:50|6668.2|6665.4|6668.7|6665.9|6669.2|6666.4|6668.2|6665.4|19
1614241200000|2021-02-25 08:20:00|6668.2|6665.4|6668.7|6665.9|6669.2|6666.4|6667.7|6664.9|21
1614241210000|2021-02-25 08:20:10|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|6668.2|6665.4|4
1614241220000|2021-02-25 08:20:20|6668.7|6665.9|6666.7|6663.9|6669.2|6666.4|6666.7|6663.9|13
1614241230000|2021-02-25 08:20:30|6667.2|6664.4|6666.7|6663.9|6667.2|6664.4|6666.2|6663.4|17
1614241240000|2021-02-25 08:20:40|6667.2|6664.4|6667.2|6664.4|6667.7|6664.9|6666.2|6663.4|27
1614241250000|2021-02-25 08:20:50|6668.2|6665.4|6669.2|6666.4|6669.7|6666.9|6667.7|6664.9|69
1614241260000|2021-02-25 08:21:00|6670.2|6667.4|6668.7|6665.9|6670.2|6667.4|6668.2|6665.4|68
1614241270000|2021-02-25 08:21:10|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|6668.2|6665.4|15
1614241280000|2021-02-25 08:21:20|6670.2|6667.4|6669.2|6666.4|6670.2|6667.4|6669.2|6666.4|29
1614241290000|2021-02-25 08:21:30|6668.7|6665.9|6669.2|6666.4|6669.2|6666.4|6668.7|6665.9|6
1614241300000|2021-02-25 08:21:40|6668.7|6665.9|6669.2|6666.4|6670.2|6667.4|6668.2|6665.4|43
1614241310000|2021-02-25 08:21:50|6669.7|6666.9|6669.2|6666.4|6669.7|6666.9|6669.2|6666.4|22
1614241320000|2021-02-25 08:22:00|6668.2|6665.4|6666.2|6663.4|6668.2|6665.4|6665.2|6662.4|171
1614241330000|2021-02-25 08:22:10|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|15
1614241340000|2021-02-25 08:22:20|6666.2|6663.4|6664.2|6661.4|6666.2|6663.4|6663.7|6660.9|29
1614241350000|2021-02-25 08:22:30|6663.7|6660.9|6664.2|6661.4|6664.2|6661.4|6663.7|6660.9|106
1614241360000|2021-02-25 08:22:40|6663.7|6660.9|6664.7|6661.9|6666.2|6663.4|6663.7|6660.9|46
1614241370000|2021-02-25 08:22:50|6664.2|6661.4|6663.2|6660.4|6664.2|6661.4|6662.7|6659.9|10
1614241380000|2021-02-25 08:23:00|6662.7|6659.9|6662.7|6659.9|6663.2|6660.4|6662.2|6659.4|22
1614241390000|2021-02-25 08:23:10|6663.2|6660.4|6667.2|6664.4|6668.2|6665.4|6663.2|6660.4|543
1614241400000|2021-02-25 08:23:20|6667.7|6664.9|6669.2|6666.4|6669.2|6666.4|6667.7|6664.9|24
1614241410000|2021-02-25 08:23:30|6672.2|6669.4|6670.7|6667.9|6672.2|6669.4|6668.7|6665.9|328
1614241420000|2021-02-25 08:23:40|6671.2|6668.4|6672.7|6669.9|6673.7|6670.9|6670.7|6667.9|20
1614241430000|2021-02-25 08:23:50|6672.2|6669.4|6673.2|6670.4|6673.2|6670.4|6671.7|6668.9|16
1614241440000|2021-02-25 08:24:00|6672.7|6669.9|6672.2|6669.4|6673.2|6670.4|6671.2|6668.4|35
1614241450000|2021-02-25 08:24:10|6672.7|6669.9|6672.7|6669.9|6673.2|6670.4|6671.7|6668.9|13
1614241460000|2021-02-25 08:24:20|6673.2|6670.4|6674.2|6671.4|6674.7|6671.9|6672.7|6669.9|55
1614241470000|2021-02-25 08:24:30|6674.7|6671.9|6676.2|6673.4|6677.2|6674.4|6674.7|6671.9|64
1614241480000|2021-02-25 08:24:40|6676.7|6673.9|6677.2|6674.4|6678.2|6675.4|6676.2|6673.4|54
1614241490000|2021-02-25 08:24:50|6678.2|6675.4|6678.2|6675.4|6678.2|6675.4|6677.2|6674.4|36
1614241500000|2021-02-25 08:25:00|6679.2|6676.4|6677.2|6674.4|6679.2|6676.4|6677.2|6674.4|78
1614241510000|2021-02-25 08:25:10|6678.2|6675.4|6678.2|6675.4|6678.2|6675.4|6677.2|6674.4|35
1614241520000|2021-02-25 08:25:20|6677.7|6674.9|6678.2|6675.4|6679.2|6676.4|6677.2|6674.4|86
1614241530000|2021-02-25 08:25:30|6678.7|6675.9|6672.2|6669.4|6678.7|6675.9|6671.2|6668.4|116
1614241540000|2021-02-25 08:25:40|6671.7|6668.9|6675.7|6672.9|6677.2|6674.4|6671.7|6668.9|103
1614241550000|2021-02-25 08:25:50|6675.2|6672.4|6675.2|6672.4|6676.2|6673.4|6675.2|6672.4|11
1614241560000|2021-02-25 08:26:00|6676.2|6673.4|6676.7|6673.9|6677.2|6674.4|6675.7|6672.9|315
1614241570000|2021-02-25 08:26:10|6676.2|6673.4|6676.2|6673.4|6676.2|6673.4|6676.2|6673.4|26
1614241580000|2021-02-25 08:26:20|6675.7|6672.9|6674.2|6671.4|6676.2|6673.4|6674.2|6671.4|17
1614241590000|2021-02-25 08:26:30|6673.7|6670.9|6674.2|6671.4|6674.2|6671.4|6673.2|6670.4|33
1614241600000|2021-02-25 08:26:40|6675.2|6672.4|6671.2|6668.4|6675.2|6672.4|6671.2|6668.4|33
1614241610000|2021-02-25 08:26:50|6671.7|6668.9|6672.2|6669.4|6672.2|6669.4|6671.2|6668.4|10
1614241620000|2021-02-25 08:27:00|6671.7|6668.9|6671.2|6668.4|6671.7|6668.9|6671.2|6668.4|12
1614241630000|2021-02-25 08:27:10|6671.7|6668.9|6674.2|6671.4|6675.2|6672.4|6671.7|6668.9|301
1614241640000|2021-02-25 08:27:20|6674.7|6671.9|6674.2|6671.4|6675.2|6672.4|6674.2|6671.4|64
1614241650000|2021-02-25 08:27:30|6674.7|6671.9|6674.2|6671.4|6675.2|6672.4|6674.2|6671.4|9
1614241660000|2021-02-25 08:27:40|6673.7|6670.9|6673.7|6670.9|6673.7|6670.9|6673.7|6670.9|14
1614241670000|2021-02-25 08:27:50|6674.2|6671.4|6672.2|6669.4|6674.2|6671.4|6672.2|6669.4|31
1614241680000|2021-02-25 08:28:00|6672.7|6669.9|6672.2|6669.4|6673.2|6670.4|6672.2|6669.4|46
1614241690000|2021-02-25 08:28:10|6672.7|6669.9|6671.2|6668.4|6673.2|6670.4|6671.2|6668.4|277
1614241700000|2021-02-25 08:28:20|6671.7|6668.9|6672.2|6669.4|6672.7|6669.9|6671.2|6668.4|84
1614241710000|2021-02-25 08:28:30|6672.7|6669.9|6675.2|6672.4|6675.2|6672.4|6672.7|6669.9|62
1614241720000|2021-02-25 08:28:40|6674.2|6671.4|6675.2|6672.4|6675.2|6672.4|6674.2|6671.4|91
1614241730000|2021-02-25 08:28:50|6675.7|6672.9|6680.2|6677.4|6680.2|6677.4|6675.7|6672.9|191
1614241740000|2021-02-25 08:29:00|6680.7|6677.9|6679.2|6676.4|6681.2|6678.4|6679.2|6676.4|323
1614241750000|2021-02-25 08:29:10|6679.7|6676.9|6681.2|6678.4|6681.7|6678.9|6679.7|6676.9|138
1614241760000|2021-02-25 08:29:20|6682.2|6679.4|6680.2|6677.4|6682.2|6679.4|6680.2|6677.4|262
1614241770000|2021-02-25 08:29:30|6679.2|6676.4|6679.2|6676.4|6681.2|6678.4|6678.2|6675.4|176
1614241780000|2021-02-25 08:29:40|6679.7|6676.9|6677.7|6674.9|6679.7|6676.9|6677.2|6674.4|400
1614241790000|2021-02-25 08:29:50|6677.2|6674.4|6674.2|6671.4|6678.2|6675.4|6673.2|6670.4|530
1614241800000|2021-02-25 08:30:00|6675.2|6672.4|6674.7|6671.9|6676.2|6673.4|6672.2|6669.4|267
1614241810000|2021-02-25 08:30:10|6674.2|6671.4|6671.2|6668.4|6674.7|6671.9|6671.2|6668.4|320
1614241820000|2021-02-25 08:30:20|6670.2|6667.4|6673.2|6670.4|6673.2|6670.4|6670.2|6667.4|182
1614241830000|2021-02-25 08:30:30|6672.7|6669.9|6673.2|6670.4|6673.2|6670.4|6672.2|6669.4|159
1614241840000|2021-02-25 08:30:40|6673.7|6670.9|6673.2|6670.4|6674.2|6671.4|6672.2|6669.4|34
1614241850000|2021-02-25 08:30:50|6674.7|6671.9|6677.7|6674.9|6677.7|6674.9|6674.2|6671.4|232
1614241860000|2021-02-25 08:31:00|6677.2|6674.4|6676.2|6673.4|6677.2|6674.4|6676.2|6673.4|10
1614241870000|2021-02-25 08:31:10|6675.2|6672.4|6675.7|6672.9|6676.2|6673.4|6674.7|6671.9|86
1614241880000|2021-02-25 08:31:20|6675.2|6672.4|6674.7|6671.9|6675.2|6672.4|6674.7|6671.9|25
1614241890000|2021-02-25 08:31:30|6674.2|6671.4|6674.2|6671.4|6674.2|6671.4|6673.2|6670.4|18
1614241900000|2021-02-25 08:31:40|6673.2|6670.4|6673.7|6670.9|6674.2|6671.4|6672.2|6669.4|41
1614241910000|2021-02-25 08:31:50|6673.2|6670.4|6671.2|6668.4|6673.2|6670.4|6671.2|6668.4|38
1614241920000|2021-02-25 08:32:00|6670.2|6667.4|6667.7|6664.9|6670.2|6667.4|6667.2|6664.4|78
1614241930000|2021-02-25 08:32:10|6667.2|6664.4|6666.2|6663.4|6668.2|6665.4|6666.2|6663.4|134
1614241940000|2021-02-25 08:32:20|6666.7|6663.9|6668.2|6665.4|6668.2|6665.4|6666.2|6663.4|17
1614241950000|2021-02-25 08:32:30|6667.2|6664.4|6662.7|6659.9|6667.2|6664.4|6662.7|6659.9|105
1614241960000|2021-02-25 08:32:40|6662.2|6659.4|6664.2|6661.4|6665.2|6662.4|6662.2|6659.4|84
1614241970000|2021-02-25 08:32:50|6664.7|6661.9|6664.7|6661.9|6665.7|6662.9|6664.2|6661.4|37
1614241980000|2021-02-25 08:33:00|6665.2|6662.4|6665.2|6662.4|6667.2|6664.4|6664.7|6661.9|38
1614241990000|2021-02-25 08:33:10|6664.7|6661.9|6663.7|6660.9|6664.7|6661.9|6663.2|6660.4|66
1614242000000|2021-02-25 08:33:20|6663.2|6660.4|6665.7|6662.9|6666.2|6663.4|6663.2|6660.4|91
1614242010000|2021-02-25 08:33:30|6665.2|6662.4|6665.2|6662.4|6665.7|6662.9|6665.2|6662.4|17
1614242020000|2021-02-25 08:33:40|6665.7|6662.9|6666.2|6663.4|6666.2|6663.4|6665.2|6662.4|22
1614242030000|2021-02-25 08:33:50|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|3
1614242040000|2021-02-25 08:34:00|6666.7|6663.9|6665.2|6662.4|6667.2|6664.4|6665.2|6662.4|37
1614242050000|2021-02-25 08:34:10|6664.2|6661.4|6663.2|6660.4|6664.2|6661.4|6663.2|6660.4|99
1614242060000|2021-02-25 08:34:20|6662.7|6659.9|6663.2|6660.4|6664.2|6661.4|6662.2|6659.4|86
1614242070000|2021-02-25 08:34:30|||||||||4
1614242080000|2021-02-25 08:34:40|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|6663.2|6660.4|16
1614242090000|2021-02-25 08:34:50|6663.2|6660.4|6663.2|6660.4|6663.7|6660.9|6663.2|6660.4|7
1614242100000|2021-02-25 08:35:00|6662.7|6659.9|6663.2|6660.4|6663.2|6660.4|6662.2|6659.4|25
1614242110000|2021-02-25 08:35:10|6662.7|6659.9|6663.2|6660.4|6663.2|6660.4|6662.7|6659.9|67
1614242120000|2021-02-25 08:35:20|6662.7|6659.9|6663.2|6660.4|6663.2|6660.4|6662.7|6659.9|60
1614242130000|2021-02-25 08:35:30|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|1
1614242140000|2021-02-25 08:35:40|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|6661.2|6658.4|213
1614242150000|2021-02-25 08:35:50|6662.7|6659.9|6663.2|6660.4|6663.7|6660.9|6662.7|6659.9|239
1614242160000|2021-02-25 08:36:00|6664.2|6661.4|6664.7|6661.9|6664.7|6661.9|6663.2|6660.4|44
1614242170000|2021-02-25 08:36:10|6665.2|6662.4|6667.2|6664.4|6667.2|6664.4|6665.2|6662.4|115
1614242180000|2021-02-25 08:36:20|6669.2|6666.4|6670.7|6667.9|6671.7|6668.9|6669.2|6666.4|137
1614242190000|2021-02-25 08:36:30|6671.2|6668.4|6669.2|6666.4|6671.2|6668.4|6669.2|6666.4|38
1614242200000|2021-02-25 08:36:40|6670.2|6667.4|6668.2|6665.4|6670.2|6667.4|6668.2|6665.4|26
1614242210000|2021-02-25 08:36:50|6667.7|6664.9|6669.2|6666.4|6669.7|6666.9|6667.2|6664.4|7
1614242220000|2021-02-25 08:37:00|6669.7|6666.9|6668.2|6665.4|6670.2|6667.4|6668.2|6665.4|17
1614242230000|2021-02-25 08:37:10|6668.7|6665.9|6666.2|6663.4|6668.7|6665.9|6666.2|6663.4|4
1614242240000|2021-02-25 08:37:20|6667.2|6664.4|6666.7|6663.9|6667.7|6664.9|6666.7|6663.9|10
1614242250000|2021-02-25 08:37:30|6666.2|6663.4|6667.2|6664.4|6667.2|6664.4|6666.2|6663.4|6
1614242260000|2021-02-25 08:37:40|6668.2|6665.4|6667.7|6664.9|6668.2|6665.4|6667.2|6664.4|10
1614242270000|2021-02-25 08:37:50|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|6667.7|6664.9|0
1614242280000|2021-02-25 08:38:00|6667.7|6664.9|6667.2|6664.4|6668.2|6665.4|6666.2|6663.4|13
1614242290000|2021-02-25 08:38:10|6666.7|6663.9|6666.7|6663.9|6667.2|6664.4|6666.2|6663.4|3
1614242300000|2021-02-25 08:38:20|6667.2|6664.4|6666.2|6663.4|6667.2|6664.4|6664.2|6661.4|30
1614242310000|2021-02-25 08:38:30|6667.2|6664.4|6665.7|6662.9|6667.2|6664.4|6665.7|6662.9|2
1614242320000|2021-02-25 08:38:40|6665.2|6662.4|6665.7|6662.9|6665.7|6662.9|6664.7|6661.9|0
1614242330000|2021-02-25 08:38:50|6665.2|6662.4|6665.2|6662.4|6665.7|6662.9|6665.2|6662.4|0
1614242340000|2021-02-25 08:39:00|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|5
1614242350000|2021-02-25 08:39:10|6663.2|6660.4|6663.2|6660.4|6663.7|6660.9|6663.2|6660.4|2
1614242360000|2021-02-25 08:39:20|6663.7|6660.9|6665.2|6662.4|6665.2|6662.4|6663.2|6660.4|11
1614242370000|2021-02-25 08:39:30|6665.7|6662.9|6666.2|6663.4|6666.2|6663.4|6665.2|6662.4|7
1614242380000|2021-02-25 08:39:40|6667.2|6664.4|6666.7|6663.9|6667.2|6664.4|6666.7|6663.9|4
1614242390000|2021-02-25 08:39:50|6667.2|6664.4|6668.2|6665.4|6668.2|6665.4|6666.7|6663.9|12
1614242400000|2021-02-25 08:40:00|||||||||53
1614242410000|2021-02-25 08:40:10|6667.7|6664.9|6670.2|6667.4|6670.2|6667.4|6667.7|6664.9|23
1614242420000|2021-02-25 08:40:20|6669.7|6666.9|6668.2|6665.4|6669.7|6666.9|6667.7|6664.9|64
1614242430000|2021-02-25 08:40:30|6668.7|6665.9|6668.7|6665.9|6668.7|6665.9|6668.7|6665.9|5
1614242440000|2021-02-25 08:40:40|6668.2|6665.4|6668.7|6665.9|6669.2|6666.4|6668.2|6665.4|7
1614242450000|2021-02-25 08:40:50|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|2
1614242460000|2021-02-25 08:41:00|||||||||1
1614242470000|2021-02-25 08:41:10|||||||||3
1614242480000|2021-02-25 08:41:20|6667.7|6664.9|6669.2|6666.4|6669.2|6666.4|6667.7|6664.9|6
1614242490000|2021-02-25 08:41:30|6670.2|6667.4|6668.2|6665.4|6670.2|6667.4|6668.2|6665.4|8
1614242500000|2021-02-25 08:41:40|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|6668.2|6665.4|18
1614242510000|2021-02-25 08:41:50|6670.2|6667.4|6669.7|6666.9|6670.2|6667.4|6669.2|6666.4|3
1614242520000|2021-02-25 08:42:00|6669.2|6666.4|6668.2|6665.4|6669.2|6666.4|6668.2|6665.4|21
1614242530000|2021-02-25 08:42:10|6668.7|6665.9|6668.2|6665.4|6668.7|6665.9|6668.2|6665.4|43
1614242540000|2021-02-25 08:42:20|6669.2|6666.4|6669.2|6666.4|6670.2|6667.4|6669.2|6666.4|46
1614242550000|2021-02-25 08:42:30|6670.2|6667.4|6669.7|6666.9|6670.2|6667.4|6668.7|6665.9|59
1614242560000|2021-02-25 08:42:40|6669.2|6666.4|6669.2|6666.4|6670.2|6667.4|6669.2|6666.4|6
1614242570000|2021-02-25 08:42:50|||||||||1
1614242580000|2021-02-25 08:43:00|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|47
1614242590000|2021-02-25 08:43:10|6669.2|6666.4|6668.2|6665.4|6669.2|6666.4|6668.2|6665.4|41
1614242600000|2021-02-25 08:43:20|6669.2|6666.4|6667.7|6664.9|6669.2|6666.4|6667.2|6664.4|68
1614242610000|2021-02-25 08:43:30|6668.2|6665.4|6668.2|6665.4|6669.2|6666.4|6668.2|6665.4|338
1614242620000|2021-02-25 08:43:40|6668.7|6665.9|6668.2|6665.4|6668.7|6665.9|6668.2|6665.4|5
1614242630000|2021-02-25 08:43:50|6667.2|6664.4|6668.2|6665.4|6668.2|6665.4|6667.2|6664.4|15
1614242640000|2021-02-25 08:44:00|6667.7|6664.9|6668.2|6665.4|6668.2|6665.4|6667.2|6664.4|13
1614242650000|2021-02-25 08:44:10|||||||||9
1614242660000|2021-02-25 08:44:20|6667.2|6664.4|6667.2|6664.4|6668.2|6665.4|6667.2|6664.4|19
1614242670000|2021-02-25 08:44:30|6668.2|6665.4|6668.2|6665.4|6668.7|6665.9|6667.2|6664.4|82
1614242680000|2021-02-25 08:44:40|6667.2|6664.4|6663.2|6660.4|6667.2|6664.4|6663.2|6660.4|32
1614242690000|2021-02-25 08:44:50|6663.7|6660.9|6663.2|6660.4|6663.7|6660.9|6663.2|6660.4|22
1614242700000|2021-02-25 08:45:00|6663.7|6660.9|6666.7|6663.9|6666.7|6663.9|6663.2|6660.4|129
1614242710000|2021-02-25 08:45:10|6667.2|6664.4|6669.2|6666.4|6669.2|6666.4|6667.2|6664.4|37
1614242720000|2021-02-25 08:45:20|6668.7|6665.9|6669.7|6666.9|6670.2|6667.4|6668.7|6665.9|10
1614242730000|2021-02-25 08:45:30|6669.2|6666.4|6670.7|6667.9|6671.2|6668.4|6668.2|6665.4|228
1614242740000|2021-02-25 08:45:40|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|0
1614242750000|2021-02-25 08:45:50|6672.7|6669.9|6674.2|6671.4|6674.2|6671.4|6672.2|6669.4|29
1614242760000|2021-02-25 08:46:00|||||||||27
1614242770000|2021-02-25 08:46:10|6675.2|6672.4|6676.2|6673.4|6677.2|6674.4|6675.2|6672.4|103
1614242780000|2021-02-25 08:46:20|6676.7|6673.9|6680.2|6677.4|6680.2|6677.4|6676.7|6673.9|251
1614242790000|2021-02-25 08:46:30|6679.7|6676.9|6680.7|6677.9|6681.2|6678.4|6679.2|6676.4|132
1614242800000|2021-02-25 08:46:40|6680.2|6677.4|6680.2|6677.4|6680.2|6677.4|6679.7|6676.9|15
1614242810000|2021-02-25 08:46:50|6679.2|6676.4|6678.2|6675.4|6679.2|6676.4|6677.7|6674.9|67
1614242820000|2021-02-25 08:47:00|6679.2|6676.4|6678.2|6675.4|6679.2|6676.4|6677.7|6674.9|79
1614242830000|2021-02-25 08:47:10|6677.7|6674.9|6678.2|6675.4|6678.7|6675.9|6677.2|6674.4|54
1614242840000|2021-02-25 08:47:20|6679.2|6676.4|6679.2|6676.4|6680.2|6677.4|6678.7|6675.9|25
1614242850000|2021-02-25 08:47:30|6679.7|6676.9|6679.2|6676.4|6680.2|6677.4|6679.2|6676.4|4
1614242860000|2021-02-25 08:47:40|6680.2|6677.4|6679.2|6676.4|6680.2|6677.4|6679.2|6676.4|37
1614242870000|2021-02-25 08:47:50|6679.7|6676.9|6678.2|6675.4|6679.7|6676.9|6677.2|6674.4|51
1614242880000|2021-02-25 08:48:00|6677.7|6674.9|6674.7|6671.9|6678.2|6675.4|6674.2|6671.4|147
1614242890000|2021-02-25 08:48:10|6675.2|6672.4|6673.2|6670.4|6675.7|6672.9|6673.2|6670.4|44
1614242900000|2021-02-25 08:48:20|6673.7|6670.9|6674.2|6671.4|6674.2|6671.4|6673.2|6670.4|16
1614242910000|2021-02-25 08:48:30|6673.7|6670.9|6673.2|6670.4|6673.7|6670.9|6673.2|6670.4|1
1614242920000|2021-02-25 08:48:40|6673.7|6670.9|6675.7|6672.9|6676.2|6673.4|6673.2|6670.4|68
1614242930000|2021-02-25 08:48:50|6676.2|6673.4|6676.2|6673.4|6677.7|6674.9|6676.2|6673.4|22
1614242940000|2021-02-25 08:49:00|6677.2|6674.4|6676.2|6673.4|6677.2|6674.4|6675.2|6672.4|70
1614242950000|2021-02-25 08:49:10|6675.7|6672.9|6675.2|6672.4|6675.7|6672.9|6674.2|6671.4|30
1614242960000|2021-02-25 08:49:20|6674.7|6671.9|6674.2|6671.4|6674.7|6671.9|6674.2|6671.4|30
1614242970000|2021-02-25 08:49:30|6673.7|6670.9|6675.2|6672.4|6675.7|6672.9|6673.2|6670.4|9
1614242980000|2021-02-25 08:49:40|6675.7|6672.9|6676.7|6673.9|6676.7|6673.9|6675.2|6672.4|5
1614242990000|2021-02-25 08:49:50|6676.2|6673.4|6676.7|6673.9|6676.7|6673.9|6676.2|6673.4|5
1614243000000|2021-02-25 08:50:00|6677.2|6674.4|6675.2|6672.4|6677.2|6674.4|6674.7|6671.9|53
1614243010000|2021-02-25 08:50:10|6675.7|6672.9|6675.2|6672.4|6676.2|6673.4|6675.2|6672.4|102
1614243020000|2021-02-25 08:50:20|6676.2|6673.4|6676.2|6673.4|6676.2|6673.4|6675.7|6672.9|58
1614243030000|2021-02-25 08:50:30|6677.2|6674.4|6676.7|6673.9|6677.2|6674.4|6676.2|6673.4|324
1614243040000|2021-02-25 08:50:40|6677.2|6674.4|6676.2|6673.4|6677.2|6674.4|6676.2|6673.4|2
1614243050000|2021-02-25 08:50:50|6677.2|6674.4|6677.2|6674.4|6677.2|6674.4|6677.2|6674.4|13
1614243060000|2021-02-25 08:51:00|||||||||13
1614243070000|2021-02-25 08:51:10|||||||||6
1614243080000|2021-02-25 08:51:20|6676.2|6673.4|6675.2|6672.4|6676.2|6673.4|6675.2|6672.4|10
1614243090000|2021-02-25 08:51:30|||||||||5
1614243100000|2021-02-25 08:51:40|6674.2|6671.4|6671.7|6668.9|6675.2|6672.4|6671.2|6668.4|82
1614243110000|2021-02-25 08:51:50|6671.2|6668.4|6674.2|6671.4|6674.7|6671.9|6671.2|6668.4|44
1614243120000|2021-02-25 08:52:00|6675.2|6672.4|6676.7|6673.9|6676.7|6673.9|6674.2|6671.4|24
1614243130000|2021-02-25 08:52:10|6677.2|6674.4|6675.7|6672.9|6677.2|6674.4|6675.7|6672.9|5
1614243140000|2021-02-25 08:52:20|6675.2|6672.4|6675.7|6672.9|6676.2|6673.4|6675.2|6672.4|6
1614243150000|2021-02-25 08:52:30|6675.2|6672.4|6675.7|6672.9|6676.2|6673.4|6675.2|6672.4|6
1614243160000|2021-02-25 08:52:40|6676.2|6673.4|6676.2|6673.4|6677.2|6674.4|6675.2|6672.4|28
1614243170000|2021-02-25 08:52:50|6677.2|6674.4|6676.7|6673.9|6677.2|6674.4|6676.2|6673.4|4
1614243180000|2021-02-25 08:53:00|6676.2|6673.4|6675.2|6672.4|6677.2|6674.4|6675.2|6672.4|17
1614243190000|2021-02-25 08:53:10|6674.2|6671.4|6675.2|6672.4|6675.2|6672.4|6674.2|6671.4|5
1614243200000|2021-02-25 08:53:20|6674.7|6671.9|6674.7|6671.9|6675.2|6672.4|6674.2|6671.4|35
1614243210000|2021-02-25 08:53:30|6675.2|6672.4|6675.2|6672.4|6676.2|6673.4|6675.2|6672.4|48
1614243220000|2021-02-25 08:53:40|6674.7|6671.9|6674.7|6671.9|6674.7|6671.9|6674.7|6671.9|4
1614243230000|2021-02-25 08:53:50|6675.2|6672.4|6675.7|6672.9|6675.7|6672.9|6674.7|6671.9|26
1614243240000|2021-02-25 08:54:00|6675.2|6672.4|6674.7|6671.9|6675.2|6672.4|6674.2|6671.4|6
1614243250000|2021-02-25 08:54:10|||||||||2
1614243260000|2021-02-25 08:54:20|6675.2|6672.4|6674.2|6671.4|6675.2|6672.4|6673.7|6670.9|28
1614243270000|2021-02-25 08:54:30|6675.2|6672.4|6674.2|6671.4|6675.2|6672.4|6674.2|6671.4|79
1614243280000|2021-02-25 08:54:40|6673.7|6670.9|6672.2|6669.4|6673.7|6670.9|6671.2|6668.4|18
1614243290000|2021-02-25 08:54:50|6672.7|6669.9|6673.2|6670.4|6673.2|6670.4|6672.7|6669.9|3
1614243300000|2021-02-25 08:55:00|6672.7|6669.9|6671.7|6668.9|6672.7|6669.9|6670.7|6667.9|43
1614243310000|2021-02-25 08:55:10|6671.2|6668.4|6670.2|6667.4|6671.2|6668.4|6669.2|6666.4|58
1614243320000|2021-02-25 08:55:20|6669.7|6666.9|6670.2|6667.4|6670.2|6667.4|6669.2|6666.4|371
1614243330000|2021-02-25 08:55:30|||||||||3
1614243340000|2021-02-25 08:55:40|6671.2|6668.4|6673.2|6670.4|6673.2|6670.4|6670.2|6667.4|78
1614243350000|2021-02-25 08:55:50|6672.7|6669.9|6672.7|6669.9|6673.2|6670.4|6672.2|6669.4|9
1614243360000|2021-02-25 08:56:00|6673.2|6670.4|6671.7|6668.9|6673.2|6670.4|6671.7|6668.9|15
1614243370000|2021-02-25 08:56:10|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|6670.2|6667.4|20
1614243380000|2021-02-25 08:56:20|6670.2|6667.4|6672.7|6669.9|6672.7|6669.9|6670.2|6667.4|37
1614243390000|2021-02-25 08:56:30|6672.2|6669.4|6673.2|6670.4|6673.7|6670.9|6672.2|6669.4|1
1614243400000|2021-02-25 08:56:40|6673.7|6670.9|6673.7|6670.9|6673.7|6670.9|6673.2|6670.4|3
1614243410000|2021-02-25 08:56:50|6674.2|6671.4|6674.7|6671.9|6674.7|6671.9|6673.7|6670.9|1
1614243420000|2021-02-25 08:57:00|6674.2|6671.4|6673.2|6670.4|6674.2|6671.4|6673.2|6670.4|6
1614243430000|2021-02-25 08:57:10|6672.7|6669.9|6673.2|6670.4|6673.7|6670.9|6672.2|6669.4|14
1614243440000|2021-02-25 08:57:20|6672.2|6669.4|6671.7|6668.9|6672.2|6669.4|6671.7|6668.9|5
1614243450000|2021-02-25 08:57:30|6671.2|6668.4|6670.7|6667.9|6671.7|6668.9|6670.7|6667.9|12
1614243460000|2021-02-25 08:57:40|6670.2|6667.4|6670.2|6667.4|6671.2|6668.4|6669.2|6666.4|20
1614243470000|2021-02-25 08:57:50|6669.7|6666.9|6670.2|6667.4|6670.2|6667.4|6669.7|6666.9|2
1614243480000|2021-02-25 08:58:00|6669.7|6666.9|6669.2|6666.4|6669.7|6666.9|6668.2|6665.4|7
1614243490000|2021-02-25 08:58:10|6669.7|6666.9|6671.2|6668.4|6671.2|6668.4|6669.2|6666.4|22
1614243500000|2021-02-25 08:58:20|6672.2|6669.4|6672.2|6669.4|6672.2|6669.4|6672.2|6669.4|17
1614243510000|2021-02-25 08:58:30|6671.2|6668.4|6671.2|6668.4|6671.7|6668.9|6670.7|6667.9|6
1614243520000|2021-02-25 08:58:40|6671.7|6668.9|6670.7|6667.9|6671.7|6668.9|6670.7|6667.9|2
1614243530000|2021-02-25 08:58:50|6671.2|6668.4|6671.7|6668.9|6671.7|6668.9|6670.7|6667.9|10
1614243540000|2021-02-25 08:59:00|6672.2|6669.4|6671.2|6668.4|6672.2|6669.4|6671.2|6668.4|19
1614243550000|2021-02-25 08:59:10|6670.2|6667.4|6671.7|6668.9|6671.7|6668.9|6670.2|6667.4|6
1614243560000|2021-02-25 08:59:20|6672.2|6669.4|6673.2|6670.4|6673.2|6670.4|6672.2|6669.4|10
1614243570000|2021-02-25 08:59:30|6674.1|6671.3|6674.2|6671.4|6674.2|6671.4|6674.1|6671.3|6
1614243580000|2021-02-25 08:59:40|6674.7|6671.9|6676.1|6673.3|6676.1|6673.3|6673.2|6670.4|106
1614243590000|2021-02-25 08:59:50|6676.2|6673.4|6677.1|6674.3|6677.1|6674.3|6676.2|6673.4|17
1614243600000|2021-02-25 09:00:00|6677.2|6674.4|6675.2|6672.4|6677.2|6674.4|6675.2|6672.4|190
1614243610000|2021-02-25 09:00:10|6676.2|6673.4|6676.2|6673.4|6676.2|6673.4|6675.7|6672.9|37
1614243620000|2021-02-25 09:00:20|6675.7|6672.9|6675.2|6672.4|6675.7|6672.9|6675.2|6672.4|18
1614243630000|2021-02-25 09:00:30|||||||||37
1614243640000|2021-02-25 09:00:40|||||||||19
1614243650000|2021-02-25 09:00:50|||||||||2
1614243660000|2021-02-25 09:01:00|6672.2|6669.4|6671.7|6668.9|6673.7|6670.9|6670.2|6667.4|272
1614243670000|2021-02-25 09:01:10|6671.2|6668.4|6671.2|6668.4|6672.1|6669.3|6671.2|6668.4|5
1614243680000|2021-02-25 09:01:20|6669.2|6666.4|6668.2|6665.4|6669.7|6666.9|6668.2|6665.4|128
1614243690000|2021-02-25 09:01:30|||||||||3
1614243700000|2021-02-25 09:01:40|6669.2|6666.4|6670.2|6667.4|6670.2|6667.4|6668.2|6665.4|76
1614243710000|2021-02-25 09:01:50|6669.7|6666.9|6670.2|6667.4|6670.2|6667.4|6669.2|6666.4|21
1614243720000|2021-02-25 09:02:00|6669.7|6666.9|6673.2|6670.4|6674.2|6671.4|6669.7|6666.9|402
1614243730000|2021-02-25 09:02:10|6673.7|6670.9|6672.2|6669.4|6674.2|6671.4|6672.2|6669.4|117
1614243740000|2021-02-25 09:02:20|6671.7|6668.9|6672.1|6669.3|6672.2|6669.4|6671.7|6668.9|3
1614243750000|2021-02-25 09:02:30|6672.2|6669.4|6671.2|6668.4|6672.2|6669.4|6671.2|6668.4|3
1614243760000|2021-02-25 09:02:40|6670.2|6667.4|6673.7|6670.9|6674.2|6671.4|6670.2|6667.4|225
1614243770000|2021-02-25 09:02:50|6673.2|6670.4|6671.7|6668.9|6673.7|6670.9|6671.7|6668.9|117
1614243780000|2021-02-25 09:03:00|6671.6|6668.8|6671.6|6668.8|6671.6|6668.8|6670.2|6667.4|13
1614243790000|2021-02-25 09:03:10|6671.2|6668.4|6670.2|6667.4|6671.2|6668.4|6670.1|6667.3|49
1614243800000|2021-02-25 09:03:20|6670.6|6667.8|6670.2|6667.4|6670.6|6667.8|6670.2|6667.4|7
1614243810000|2021-02-25 09:03:30|6670.6|6667.8|6669.2|6666.4|6671.1|6668.3|6669.2|6666.4|33
1614243820000|2021-02-25 09:03:40|6669.6|6666.8|6668.2|6665.4|6670.1|6667.3|6668.2|6665.4|37
1614243830000|2021-02-25 09:03:50|6668.7|6665.9|6670.2|6667.4|6670.2|6667.4|6668.7|6665.9|27
1614243840000|2021-02-25 09:04:00|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|6668.7|6665.9|5
1614243850000|2021-02-25 09:04:10|6668.7|6665.9|6670.7|6667.9|6671.2|6668.4|6668.7|6665.9|12
1614243860000|2021-02-25 09:04:20|6671.1|6668.3|6670.7|6667.9|6671.2|6668.4|6670.7|6667.9|2
1614243870000|2021-02-25 09:04:30|6670.2|6667.4|6670.7|6667.9|6671.2|6668.4|6670.2|6667.4|259
1614243880000|2021-02-25 09:04:40|6671.1|6668.3|6671.1|6668.3|6671.2|6668.4|6670.7|6667.9|107
1614243890000|2021-02-25 09:04:50|6670.7|6667.9|6670.2|6667.4|6671.1|6668.3|6670.2|6667.4|156
1614243900000|2021-02-25 09:05:00|6670.1|6667.3|6669.2|6666.4|6670.1|6667.3|6669.2|6666.4|3
1614243910000|2021-02-25 09:05:10|6669.1|6666.3|6669.2|6666.4|6670.2|6667.4|6668.6|6665.8|13
1614243920000|2021-02-25 09:05:20|6668.7|6665.9|6668.2|6665.4|6669.1|6666.3|6668.2|6665.4|4
1614243930000|2021-02-25 09:05:30|||||||||17
1614243940000|2021-02-25 09:05:40|6668.1|6665.3|6668.1|6665.3|6668.1|6665.3|6668.1|6665.3|28
1614243950000|2021-02-25 09:05:50|6668.2|6665.4|6669.1|6666.3|6669.1|6666.3|6668.2|6665.4|27
1614243960000|2021-02-25 09:06:00|6669.2|6666.4|6667.2|6664.4|6669.2|6666.4|6667.2|6664.4|23
1614243970000|2021-02-25 09:06:10|6667.1|6664.3|6668.1|6665.3|6669.1|6666.3|6667.1|6664.3|33
1614243980000|2021-02-25 09:06:20|6667.7|6664.9|6668.1|6665.3|6668.1|6665.3|6667.2|6664.4|3
1614243990000|2021-02-25 09:06:30|6667.7|6664.9|6668.1|6665.3|6668.1|6665.3|6667.6|6664.8|0
1614244000000|2021-02-25 09:06:40|6667.2|6664.4|6665.2|6662.4|6668.1|6665.3|6665.2|6662.4|34
1614244010000|2021-02-25 09:06:50|6665.1|6662.3|6663.2|6660.4|6665.2|6662.4|6663.2|6660.4|64
1614244020000|2021-02-25 09:07:00|6663.1|6660.3|6665.1|6662.3|6665.1|6662.3|6663.1|6660.3|38
1614244030000|2021-02-25 09:07:10|6664.1|6661.3|6666.1|6663.3|6666.1|6663.3|6664.1|6661.3|176
1614244040000|2021-02-25 09:07:20|6667.1|6664.3|6668.1|6665.3|6668.1|6665.3|6667.1|6664.3|52
1614244050000|2021-02-25 09:07:30|6667.1|6664.3|6666.2|6663.4|6667.1|6664.3|6666.2|6663.4|21
1614244060000|2021-02-25 09:07:40|6665.1|6662.3|6665.1|6662.3|6665.1|6662.3|6665.1|6662.3|9
1614244070000|2021-02-25 09:07:50|6666.1|6663.3|6666.1|6663.3|6666.1|6663.3|6666.1|6663.3|30
1614244080000|2021-02-25 09:08:00|6665.1|6662.3|6665.1|6662.3|6665.1|6662.3|6664.1|6661.3|11
1614244090000|2021-02-25 09:08:10|6666.1|6663.3|6668.1|6665.3|6668.6|6665.8|6665.6|6662.8|81
1614244100000|2021-02-25 09:08:20|6667.6|6664.8|6666.6|6663.8|6668.1|6665.3|6666.6|6663.8|5
1614244110000|2021-02-25 09:08:30|6667.1|6664.3|6668.1|6665.3|6668.6|6665.8|6666.6|6663.8|22
1614244120000|2021-02-25 09:08:40|6667.1|6664.3|6667.1|6664.3|6667.6|6664.8|6667.1|6664.3|35
1614244130000|2021-02-25 09:08:50|6667.2|6664.4|6668.6|6665.8|6668.6|6665.8|6667.2|6664.4|4
1614244140000|2021-02-25 09:09:00|6668.1|6665.3|6668.1|6665.3|6668.6|6665.8|6667.6|6664.8|7
1614244150000|2021-02-25 09:09:10|6668.6|6665.8|6668.1|6665.3|6668.6|6665.8|6668.1|6665.3|11
1614244160000|2021-02-25 09:09:20|6668.2|6665.4|6672.1|6669.3|6672.1|6669.3|6668.2|6665.4|38
1614244170000|2021-02-25 09:09:30|6673.1|6670.3|6671.1|6668.3|6673.6|6670.8|6670.6|6667.8|93
1614244180000|2021-02-25 09:09:40|6671.6|6668.8|6671.1|6668.3|6671.6|6668.8|6671.1|6668.3|48
1614244190000|2021-02-25 09:09:50|6670.1|6667.3|6670.1|6667.3|6671.1|6668.3|6670.1|6667.3|3
1614244200000|2021-02-25 09:10:00|6672.1|6669.3|6672.6|6669.8|6673.1|6670.3|6671.1|6668.3|65
1614244210000|2021-02-25 09:10:10|6673.1|6670.3|6673.6|6670.8|6674.1|6671.3|6672.6|6669.8|55
1614244220000|2021-02-25 09:10:20|6673.1|6670.3|6672.1|6669.3|6673.1|6670.3|6671.6|6668.8|118
1614244230000|2021-02-25 09:10:30|6671.6|6668.8|6671.1|6668.3|6671.6|6668.8|6670.1|6667.3|2
1614244240000|2021-02-25 09:10:40|6671.6|6668.8|6671.6|6668.8|6672.1|6669.3|6671.6|6668.8|14
1614244250000|2021-02-25 09:10:50|6672.1|6669.3|6671.6|6668.8|6672.1|6669.3|6671.1|6668.3|4
1614244260000|2021-02-25 09:11:00|6671.1|6668.3|6670.1|6667.3|6671.1|6668.3|6670.1|6667.3|2
1614244270000|2021-02-25 09:11:10|6671.1|6668.3|6671.1|6668.3|6671.1|6668.3|6671.1|6668.3|20
1614244280000|2021-02-25 09:11:20|6670.6|6667.8|6672.6|6669.8|6672.6|6669.8|6670.6|6667.8|21
1614244290000|2021-02-25 09:11:30|6673.1|6670.3|6672.6|6669.8|6673.1|6670.3|6672.6|6669.8|51
1614244300000|2021-02-25 09:11:40|6673.1|6670.3|6673.1|6670.3|6673.1|6670.3|6672.6|6669.8|2
1614244310000|2021-02-25 09:11:50|6674.1|6671.3|6674.1|6671.3|6674.1|6671.3|6673.1|6670.3|14
1614244320000|2021-02-25 09:12:00|6675.1|6672.3|6678.6|6675.8|6678.6|6675.8|6675.1|6672.3|101
1614244330000|2021-02-25 09:12:10|6678.1|6675.3|6679.6|6676.8|6680.1|6677.3|6678.1|6675.3|43
1614244340000|2021-02-25 09:12:20|6679.1|6676.3|6679.1|6676.3|6679.1|6676.3|6679.1|6676.3|3
1614244350000|2021-02-25 09:12:30|6678.6|6675.8|6679.1|6676.3|6679.1|6676.3|6678.1|6675.3|12
1614244360000|2021-02-25 09:12:40|6680.1|6677.3|6680.1|6677.3|6680.1|6677.3|6679.1|6676.3|26
1614244370000|2021-02-25 09:12:50|6679.6|6676.8|6679.6|6676.8|6680.1|6677.3|6679.6|6676.8|9
1614244380000|2021-02-25 09:13:00|6679.1|6676.3|6676.1|6673.3|6679.1|6676.3|6676.1|6673.3|19
1614244390000|2021-02-25 09:13:10|6676.6|6673.8|6677.1|6674.3|6677.1|6674.3|6675.6|6672.8|11
1614244400000|2021-02-25 09:13:20|6677.6|6674.8|6677.1|6674.3|6678.1|6675.3|6677.1|6674.3|7
1614244410000|2021-02-25 09:13:30|6676.6|6673.8|6676.1|6673.3|6676.6|6673.8|6676.1|6673.3|41
1614244420000|2021-02-25 09:13:40|6677.1|6674.3|6678.6|6675.8|6679.1|6676.3|6676.6|6673.8|70
1614244430000|2021-02-25 09:13:50|6679.1|6676.3|6679.6|6676.8|6679.6|6676.8|6678.1|6675.3|8
1614244440000|2021-02-25 09:14:00|6679.1|6676.3|6677.6|6674.8|6679.6|6676.8|6677.6|6674.8|158
1614244450000|2021-02-25 09:14:10|6678.1|6675.3|6676.1|6673.3|6678.1|6675.3|6676.1|6673.3|74
1614244460000|2021-02-25 09:14:20|6676.6|6673.8|6676.1|6673.3|6677.1|6674.3|6675.6|6672.8|56
1614244470000|2021-02-25 09:14:30|6676.6|6673.8|6677.1|6674.3|6678.1|6675.3|6676.1|6673.3|368
1614244480000|2021-02-25 09:14:40|6678.1|6675.3|6679.6|6676.8|6680.1|6677.3|6678.1|6675.3|60
1614244490000|2021-02-25 09:14:50|6679.1|6676.3|6678.6|6675.8|6680.1|6677.3|6678.1|6675.3|33
1614244500000|2021-02-25 09:15:00|6679.1|6676.3|6681.6|6678.8|6682.1|6679.3|6678.6|6675.8|39
1614244510000|2021-02-25 09:15:10|6681.1|6678.3|6682.1|6679.3|6682.1|6679.3|6681.1|6678.3|10
1614244520000|2021-02-25 09:15:20|6681.6|6678.8|6677.1|6674.3|6682.1|6679.3|6677.1|6674.3|62
1614244530000|2021-02-25 09:15:30|6677.6|6674.8|6678.1|6675.3|6678.1|6675.3|6676.1|6673.3|63
1614244540000|2021-02-25 09:15:40|6677.6|6674.8|6678.6|6675.8|6679.1|6676.3|6677.1|6674.3|13
1614244550000|2021-02-25 09:15:50|6678.1|6675.3|6679.1|6676.3|6679.6|6676.8|6678.1|6675.3|17
1614244560000|2021-02-25 09:16:00|6679.6|6676.8|6677.6|6674.8|6680.1|6677.3|6677.1|6674.3|194
1614244570000|2021-02-25 09:16:10|6678.1|6675.3|6677.1|6674.3|6678.1|6675.3|6676.1|6673.3|52
1614244580000|2021-02-25 09:16:20|6676.6|6673.8|6676.6|6673.8|6677.1|6674.3|6676.1|6673.3|6
1614244590000|2021-02-25 09:16:30|6676.1|6673.3|6676.6|6673.8|6677.1|6674.3|6675.1|6672.3|109
1614244600000|2021-02-25 09:16:40|6676.1|6673.3|6676.6|6673.8|6677.1|6674.3|6676.1|6673.3|4
1614244610000|2021-02-25 09:16:50|6676.1|6673.3|6674.6|6671.8|6676.1|6673.3|6674.1|6671.3|18
1614244620000|2021-02-25 09:17:00|6675.1|6672.3|6674.1|6671.3|6675.1|6672.3|6674.1|6671.3|8
1614244630000|2021-02-25 09:17:10|6673.6|6670.8|6671.1|6668.3|6673.6|6670.8|6670.1|6667.3|45
1614244640000|2021-02-25 09:17:20|6670.6|6667.8|6671.1|6668.3|6671.1|6668.3|6670.1|6667.3|6
1614244650000|2021-02-25 09:17:30|6670.6|6667.8|6673.6|6670.8|6674.1|6671.3|6670.6|6667.8|25
1614244660000|2021-02-25 09:17:40|6674.1|6671.3|6672.6|6669.8|6674.1|6671.3|6672.6|6669.8|25
1614244670000|2021-02-25 09:17:50|6673.1|6670.3|6671.1|6668.3|6673.1|6670.3|6671.1|6668.3|26
1614244680000|2021-02-25 09:18:00|6670.1|6667.3|6670.1|6667.3|6671.1|6668.3|6670.1|6667.3|43
1614244690000|2021-02-25 09:18:10|6671.1|6668.3|6670.1|6667.3|6671.1|6668.3|6670.1|6667.3|27
1614244700000|2021-02-25 09:18:20|||||||||135
1614244710000|2021-02-25 09:18:30|||||||||81
1614244720000|2021-02-25 09:18:40|6671.1|6668.3|6670.1|6667.3|6672.1|6669.3|6670.1|6667.3|53
1614244730000|2021-02-25 09:18:50|6670.6|6667.8|6671.1|6668.3|6671.1|6668.3|6670.1|6667.3|16
1614244740000|2021-02-25 09:19:00|||||||||2
1614244750000|2021-02-25 09:19:10|6670.1|6667.3|6670.1|6667.3|6670.1|6667.3|6670.1|6667.3|7
1614244760000|2021-02-25 09:19:20|6670.6|6667.8|6668.1|6665.3|6670.6|6667.8|6667.6|6664.8|95
1614244770000|2021-02-25 09:19:30|6667.6|6664.8|6665.1|6662.3|6667.6|6664.8|6665.1|6662.3|15
1614244780000|2021-02-25 09:19:40|6664.1|6661.3|6662.6|6659.8|6664.1|6661.3|6662.6|6659.8|65
1614244790000|2021-02-25 09:19:50|6663.1|6660.3|6663.6|6660.8|6664.1|6661.3|6662.1|6659.3|13
1614244800000|2021-02-25 09:20:00|6664.1|6661.3|6662.1|6659.3|6664.1|6661.3|6662.1|6659.3|5
1614244810000|2021-02-25 09:20:10|6661.1|6658.3|6662.1|6659.3|6663.1|6660.3|6661.1|6658.3|18
1614244820000|2021-02-25 09:20:20|6661.6|6658.8|6662.1|6659.3|6662.1|6659.3|6661.6|6658.8|6
1614244830000|2021-02-25 09:20:30|6661.6|6658.8|6661.6|6658.8|6663.1|6660.3|6661.6|6658.8|6
1614244840000|2021-02-25 09:20:40|6661.1|6658.3|6661.6|6658.8|6662.1|6659.3|6661.1|6658.3|2
1614244850000|2021-02-25 09:20:50|6660.1|6657.3|6658.1|6655.3|6660.1|6657.3|6657.6|6654.8|66
1614244860000|2021-02-25 09:21:00|6657.6|6654.8|6655.1|6652.3|6658.1|6655.3|6654.6|6651.8|163
1614244870000|2021-02-25 09:21:10|6655.6|6652.8|6655.1|6652.3|6656.1|6653.3|6654.6|6651.8|16
1614244880000|2021-02-25 09:21:20|6655.6|6652.8|6656.6|6653.8|6656.6|6653.8|6655.6|6652.8|11
1614244890000|2021-02-25 09:21:30|6656.1|6653.3|6654.6|6651.8|6656.6|6653.8|6654.1|6651.3|22
1614244900000|2021-02-25 09:21:40|6655.1|6652.3|6654.6|6651.8|6655.1|6652.3|6654.1|6651.3|105
1614244910000|2021-02-25 09:21:50|6655.1|6652.3|6657.1|6654.3|6657.1|6654.3|6654.1|6651.3|76
1614244920000|2021-02-25 09:22:00|6656.6|6653.8|6657.6|6654.8|6658.1|6655.3|6656.1|6653.3|78
1614244930000|2021-02-25 09:22:10|6658.1|6655.3|6659.1|6656.3|6660.1|6657.3|6658.1|6655.3|22
1614244940000|2021-02-25 09:22:20|6659.6|6656.8|6657.1|6654.3|6659.6|6656.8|6657.1|6654.3|30
1614244950000|2021-02-25 09:22:30|6656.1|6653.3|6656.6|6653.8|6656.6|6653.8|6656.1|6653.3|132
1614244960000|2021-02-25 09:22:40|6656.1|6653.3|6657.1|6654.3|6657.1|6654.3|6656.1|6653.3|9
1614244980000|2021-02-25 09:23:00|6658.1|6655.3|6657.1|6654.3|6658.1|6655.3|6656.1|6653.3|34
1614244990000|2021-02-25 09:23:10|6656.1|6653.3|6656.1|6653.3|6656.1|6653.3|6656.1|6653.3|17
1614245000000|2021-02-25 09:23:20|6654.6|6651.8|6655.1|6652.3|6655.1|6652.3|6654.6|6651.8|3
1614245010000|2021-02-25 09:23:30|6656.1|6653.3|6657.6|6654.8|6657.6|6654.8|6655.6|6652.8|6
1614245020000|2021-02-25 09:23:40|6658.1|6655.3|6657.1|6654.3|6658.1|6655.3|6656.1|6653.3|24
1614245030000|2021-02-25 09:23:50|6656.6|6653.8|6657.1|6654.3|6657.1|6654.3|6656.1|6653.3|14
1614245040000|2021-02-25 09:24:00|6656.6|6653.8|6656.1|6653.3|6656.6|6653.8|6656.1|6653.3|12
1614245050000|2021-02-25 09:24:10|6655.1|6652.3|6656.1|6653.3|6656.1|6653.3|6655.1|6652.3|84
1614245060000|2021-02-25 09:24:20|6655.6|6652.8|6656.1|6653.3|6656.1|6653.3|6655.1|6652.3|11
1614245070000|2021-02-25 09:24:30|||||||||6
1614245080000|2021-02-25 09:24:40|6657.1|6654.3|6657.1|6654.3|6657.1|6654.3|6657.1|6654.3|7
1614245090000|2021-02-25 09:24:50|6658.1|6655.3|6657.1|6654.3|6658.1|6655.3|6656.1|6653.3|38
1614245100000|2021-02-25 09:25:00|6656.6|6653.8|6656.1|6653.3|6657.1|6654.3|6656.1|6653.3|21
1614245110000|2021-02-25 09:25:10|6655.1|6652.3|6655.1|6652.3|6655.1|6652.3|6655.1|6652.3|11
1614245120000|2021-02-25 09:25:20|||||||||12
1614245130000|2021-02-25 09:25:30|6654.1|6651.3|6651.1|6648.3|6654.1|6651.3|6651.1|6648.3|48
1614245140000|2021-02-25 09:25:40|6650.6|6647.8|6651.1|6648.3|6651.1|6648.3|6649.1|6646.3|19
1614245150000|2021-02-25 09:25:50|6650.6|6647.8|6653.1|6650.3|6653.1|6650.3|6650.6|6647.8|14
1614245160000|2021-02-25 09:26:00|6652.6|6649.8|6651.1|6648.3|6652.6|6649.8|6651.1|6648.3|12
1614245170000|2021-02-25 09:26:10|6652.1|6649.3|6652.1|6649.3|6652.6|6649.8|6651.6|6648.8|40
1614245180000|2021-02-25 09:26:20|6652.6|6649.8|6654.6|6651.8|6655.1|6652.3|6652.1|6649.3|5
1614245190000|2021-02-25 09:26:30|6654.1|6651.3|6653.6|6650.8|6654.1|6651.3|6653.6|6650.8|0
1614245200000|2021-02-25 09:26:40|6653.1|6650.3|6652.1|6649.3|6653.1|6650.3|6652.1|6649.3|3
1614245210000|2021-02-25 09:26:50|6653.1|6650.3|6653.6|6650.8|6654.1|6651.3|6653.1|6650.3|42
1614245220000|2021-02-25 09:27:00|6654.1|6651.3|6653.1|6650.3|6654.1|6651.3|6653.1|6650.3|8
1614245230000|2021-02-25 09:27:10|6652.6|6649.8|6653.1|6650.3|6653.1|6650.3|6652.6|6649.8|5
1614245240000|2021-02-25 09:27:20|6654.1|6651.3|6654.6|6651.8|6655.1|6652.3|6654.1|6651.3|10
1614245250000|2021-02-25 09:27:30|6655.1|6652.3|6656.1|6653.3|6656.1|6653.3|6655.1|6652.3|6
1614245260000|2021-02-25 09:27:40|6657.1|6654.3|6656.6|6653.8|6658.6|6655.8|6656.1|6653.3|6
1614245270000|2021-02-25 09:27:50|6656.1|6653.3|6655.1|6652.3|6656.1|6653.3|6655.1|6652.3|10
1614245280000|2021-02-25 09:28:00|6655.6|6652.8|6655.6|6652.8|6656.1|6653.3|6655.6|6652.8|19
1614245290000|2021-02-25 09:28:10|6656.1|6653.3|6659.1|6656.3|6659.1|6656.3|6656.1|6653.3|28
1614245300000|2021-02-25 09:28:20|6658.6|6655.8|6658.1|6655.3|6658.6|6655.8|6658.1|6655.3|7
1614245310000|2021-02-25 09:28:30|6658.6|6655.8|6659.1|6656.3|6659.1|6656.3|6658.1|6655.3|2
1614245320000|2021-02-25 09:28:40|6658.6|6655.8|6658.6|6655.8|6659.1|6656.3|6658.1|6655.3|4
1614245340000|2021-02-25 09:29:00|6658.1|6655.3|6658.1|6655.3|6658.1|6655.3|6658.1|6655.3|16
1614245350000|2021-02-25 09:29:10|6657.6|6654.8|6657.1|6654.3|6657.6|6654.8|6657.1|6654.3|23
1614245360000|2021-02-25 09:29:20|6656.1|6653.3|6655.1|6652.3|6656.1|6653.3|6655.1|6652.3|15
1614245370000|2021-02-25 09:29:30|6654.1|6651.3|6654.1|6651.3|6655.1|6652.3|6654.1|6651.3|545
1614245380000|2021-02-25 09:29:40|6654.6|6651.8|6654.1|6651.3|6655.1|6652.3|6654.1|6651.3|63
1614245390000|2021-02-25 09:29:50|6653.6|6650.8|6653.6|6650.8|6654.1|6651.3|6653.6|6650.8|0
1614245400000|2021-02-25 09:30:00|6654.1|6651.3|6657.1|6654.3|6657.1|6654.3|6653.1|6650.3|238
1614245410000|2021-02-25 09:30:10|6657.6|6654.8|6656.1|6653.3|6658.1|6655.3|6655.1|6652.3|31
1614245420000|2021-02-25 09:30:20|6656.6|6653.8|6656.6|6653.8|6656.6|6653.8|6656.1|6653.3|10
1614245430000|2021-02-25 09:30:30|6656.1|6653.3|6656.1|6653.3|6656.1|6653.3|6656.1|6653.3|100
1614245440000|2021-02-25 09:30:40|6656.6|6653.8|6656.1|6653.3|6656.6|6653.8|6655.1|6652.3|34
1614245450000|2021-02-25 09:30:50|6656.6|6653.8|6659.1|6656.3|6660.1|6657.3|6656.1|6653.3|134
1614245460000|2021-02-25 09:31:00|6658.1|6655.3|6659.1|6656.3|6659.1|6656.3|6657.1|6654.3|57
1614245470000|2021-02-25 09:31:10|6658.6|6655.8|6658.1|6655.3|6660.1|6657.3|6658.1|6655.3|26
1614245480000|2021-02-25 09:31:20|6658.6|6655.8|6657.1|6654.3|6658.6|6655.8|6656.1|6653.3|37
1614245490000|2021-02-25 09:31:30|6656.6|6653.8|6657.1|6654.3|6657.1|6654.3|6656.1|6653.3|5
1614245500000|2021-02-25 09:31:40|6656.6|6653.8|6656.6|6653.8|6657.1|6654.3|6656.6|6653.8|2
1614245510000|2021-02-25 09:31:50|6657.1|6654.3|6657.1|6654.3|6657.1|6654.3|6657.1|6654.3|8
1614245520000|2021-02-25 09:32:00|6656.1|6653.3|6655.1|6652.3|6656.1|6653.3|6655.1|6652.3|39
1614245530000|2021-02-25 09:32:10|6656.1|6653.3|6656.1|6653.3|6656.1|6653.3|6656.1|6653.3|8
1614245540000|2021-02-25 09:32:20|6655.6|6652.8|6653.1|6650.3|6655.6|6652.8|6653.1|6650.3|41
1614245550000|2021-02-25 09:32:30|6654.1|6651.3|6654.1|6651.3|6655.1|6652.3|6653.1|6650.3|10
1614245560000|2021-02-25 09:32:40|6653.6|6650.8|6651.1|6648.3|6653.6|6650.8|6651.1|6648.3|5
1614245570000|2021-02-25 09:32:50|6651.6|6648.8|6652.6|6649.8|6653.1|6650.3|6651.1|6648.3|18
1614245580000|2021-02-25 09:33:00|6653.1|6650.3|6651.6|6648.8|6654.1|6651.3|6651.6|6648.8|30
1614245590000|2021-02-25 09:33:10|6652.1|6649.3|6649.6|6646.8|6652.1|6649.3|6649.6|6646.8|21
1614245600000|2021-02-25 09:33:20|6650.1|6647.3|6653.1|6650.3|6653.1|6650.3|6650.1|6647.3|23
1614245610000|2021-02-25 09:33:30|6652.6|6649.8|6652.6|6649.8|6652.6|6649.8|6652.1|6649.3|0
1614245620000|2021-02-25 09:33:40|6652.1|6649.3|6652.1|6649.3|6652.1|6649.3|6652.1|6649.3|1
1614245630000|2021-02-25 09:33:50|6651.1|6648.3|6651.6|6648.8|6652.1|6649.3|6651.1|6648.3|7
1614245640000|2021-02-25 09:34:00|6652.1|6649.3|6652.1|6649.3|6652.6|6649.8|6652.1|6649.3|32
1614245650000|2021-02-25 09:34:10|6651.6|6648.8|6651.6|6648.8|6652.1|6649.3|6651.1|6648.3|0
1614245660000|2021-02-25 09:34:20|6652.1|6649.3|6652.1|6649.3|6652.6|6649.8|6651.6|6648.8|2
1614245670000|2021-02-25 09:34:30|6652.6|6649.8|6653.1|6650.3|6653.1|6650.3|6652.1|6649.3|21
1614245680000|2021-02-25 09:34:40|6652.6|6649.8|6652.6|6649.8|6653.1|6650.3|6652.1|6649.3|53
1614245690000|2021-02-25 09:34:50|6653.1|6650.3|6653.1|6650.3|6653.1|6650.3|6653.1|6650.3|29
1614245700000|2021-02-25 09:35:00|6652.6|6649.8|6652.1|6649.3|6653.1|6650.3|6652.1|6649.3|11
1614245710000|2021-02-25 09:35:10|6652.6|6649.8|6651.6|6648.8|6652.6|6649.8|6651.1|6648.3|18
1614245720000|2021-02-25 09:35:20|6651.1|6648.3|6649.6|6646.8|6651.1|6648.3|6649.1|6646.3|33
1614245730000|2021-02-25 09:35:30|6649.1|6646.3|6649.6|6646.8|6650.1|6647.3|6649.1|6646.3|6
1614245740000|2021-02-25 09:35:40|6649.1|6646.3|6645.1|6642.3|6649.1|6646.3|6644.1|6641.3|27
1614245750000|2021-02-25 09:35:50|6644.6|6641.8|6644.1|6641.3|6645.1|6642.3|6644.1|6641.3|57
1614245760000|2021-02-25 09:36:00|6643.1|6640.3|6645.6|6642.8|6645.6|6642.8|6643.1|6640.3|144
1614245770000|2021-02-25 09:36:10|6646.1|6643.3|6645.6|6642.8|6646.1|6643.3|6645.1|6642.3|3
1614245780000|2021-02-25 09:36:20|6645.1|6642.3|6645.1|6642.3|6645.6|6642.8|6645.1|6642.3|7
1614245790000|2021-02-25 09:36:30|6646.1|6643.3|6646.6|6643.8|6647.1|6644.3|6645.6|6642.8|7
1614245800000|2021-02-25 09:36:40|6647.1|6644.3|6650.1|6647.3|6650.1|6647.3|6646.1|6643.3|20
1614245810000|2021-02-25 09:36:50|6651.1|6648.3|6650.6|6647.8|6651.1|6648.3|6650.1|6647.3|4
1614245820000|2021-02-25 09:37:00|6650.1|6647.3|6650.1|6647.3|6650.1|6647.3|6650.1|6647.3|73
1614245830000|2021-02-25 09:37:10|6651.1|6648.3|6650.1|6647.3|6651.1|6648.3|6650.1|6647.3|19
1614245840000|2021-02-25 09:37:20|6651.1|6648.3|6651.6|6648.8|6652.1|6649.3|6651.1|6648.3|12
1614245850000|2021-02-25 09:37:30|6651.1|6648.3|6651.1|6648.3|6651.1|6648.3|6650.1|6647.3|18
1614245860000|2021-02-25 09:37:40|6650.6|6647.8|6650.1|6647.3|6651.1|6648.3|6650.1|6647.3|20
1614245870000|2021-02-25 09:37:50|6650.6|6647.8|6651.1|6648.3|6651.1|6648.3|6650.1|6647.3|5
1614245880000|2021-02-25 09:38:00|6651.6|6648.8|6650.1|6647.3|6652.1|6649.3|6650.1|6647.3|24
1614245900000|2021-02-25 09:38:20|6650.6|6647.8|6650.6|6647.8|6651.1|6648.3|6650.6|6647.8|113
1614245910000|2021-02-25 09:38:30|6650.1|6647.3|6650.6|6647.8|6651.1|6648.3|6650.1|6647.3|0
1614245920000|2021-02-25 09:38:40|6650.1|6647.3|6650.6|6647.8|6650.6|6647.8|6650.1|6647.3|1
1614245930000|2021-02-25 09:38:50|6651.1|6648.3|6651.1|6648.3|6651.6|6648.8|6651.1|6648.3|19
1614245940000|2021-02-25 09:39:00|6650.6|6647.8|6650.6|6647.8|6650.6|6647.8|6650.6|6647.8|3
1614245950000|2021-02-25 09:39:10|6650.1|6647.3|6650.6|6647.8|6650.6|6647.8|6650.1|6647.3|8
1614245960000|2021-02-25 09:39:20|6650.1|6647.3|6651.6|6648.8|6652.1|6649.3|6650.1|6647.3|24
1614245970000|2021-02-25 09:39:30|6651.1|6648.3|6652.1|6649.3|6652.1|6649.3|6651.1|6648.3|6
1614245980000|2021-02-25 09:39:40|6651.6|6648.8|6651.6|6648.8|6651.6|6648.8|6651.1|6648.3|3
1614245990000|2021-02-25 09:39:50|6651.1|6648.3|6651.6|6648.8|6652.1|6649.3|6651.1|6648.3|48
1614246000000|2021-02-25 09:40:00|6651.1|6648.3|6650.6|6647.8|6651.1|6648.3|6650.1|6647.3|12
1614246010000|2021-02-25 09:40:10|6650.1|6647.3|6650.6|6647.8|6651.1|6648.3|6650.1|6647.3|4
1614246020000|2021-02-25 09:40:20|6650.1|6647.3|6651.1|6648.3|6651.1|6648.3|6650.1|6647.3|2
1614246030000|2021-02-25 09:40:30|6650.6|6647.8|6651.1|6648.3|6652.1|6649.3|6650.6|6647.8|25
1614246050000|2021-02-25 09:40:50|6652.1|6649.3|6651.6|6648.8|6652.1|6649.3|6651.1|6648.3|8
1614246060000|2021-02-25 09:41:00|6651.1|6648.3|6651.1|6648.3|6651.6|6648.8|6651.1|6648.3|0
1614246070000|2021-02-25 09:41:10|6651.6|6648.8|6654.1|6651.3|6654.1|6651.3|6651.1|6648.3|13
1614246080000|2021-02-25 09:41:20|6655.1|6652.3|6654.6|6651.8|6655.1|6652.3|6654.1|6651.3|17
1614246090000|2021-02-25 09:41:30|6655.1|6652.3|6654.6|6651.8|6655.1|6652.3|6654.6|6651.8|19
1614246100000|2021-02-25 09:41:40|6654.1|6651.3|6657.1|6654.3|6658.1|6655.3|6654.1|6651.3|282
1614246110000|2021-02-25 09:41:50|6656.6|6653.8|6657.1|6654.3|6657.1|6654.3|6656.6|6653.8|17
1614246120000|2021-02-25 09:42:00|6656.6|6653.8|6654.1|6651.3|6657.1|6654.3|6654.1|6651.3|205
1614246130000|2021-02-25 09:42:10|6653.6|6650.8|6654.6|6651.8|6655.1|6652.3|6653.1|6650.3|29
1614246140000|2021-02-25 09:42:20|6654.1|6651.3|6658.1|6655.3|6658.6|6655.8|6654.1|6651.3|147
1614246150000|2021-02-25 09:42:30|6657.6|6654.8|6659.1|6656.3|6659.1|6656.3|6657.6|6654.8|2
1614246160000|2021-02-25 09:42:40|6658.6|6655.8|6659.6|6656.8|6659.6|6656.8|6658.1|6655.3|12
1614246170000|2021-02-25 09:42:50|6660.1|6657.3|6659.1|6656.3|6660.1|6657.3|6659.1|6656.3|40
1614246180000|2021-02-25 09:43:00|6659.6|6656.8|6658.1|6655.3|6659.6|6656.8|6658.1|6655.3|49
1614246190000|2021-02-25 09:43:10|6657.6|6654.8|6657.1|6654.3|6658.1|6655.3|6657.1|6654.3|41
1614246200000|2021-02-25 09:43:20|6656.1|6653.3|6656.6|6653.8|6656.6|6653.8|6656.1|6653.3|12
1614246210000|2021-02-25 09:43:30|6656.1|6653.3|6658.1|6655.3|6658.6|6655.8|6656.1|6653.3|24
1614246220000|2021-02-25 09:43:40|6657.6|6654.8|6658.6|6655.8|6658.6|6655.8|6657.6|6654.8|45
1614246230000|2021-02-25 09:43:50|6658.1|6655.3|6659.1|6656.3|6659.1|6656.3|6658.1|6655.3|8
1614246240000|2021-02-25 09:44:00|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|6659.1|6656.3|13
1614246250000|2021-02-25 09:44:10|6659.1|6656.3|6659.1|6656.3|6659.1|6656.3|6659.1|6656.3|1
1614246260000|2021-02-25 09:44:20|6658.6|6655.8|6659.1|6656.3|6659.1|6656.3|6658.6|6655.8|8
1614246270000|2021-02-25 09:44:30|6658.1|6655.3|6659.1|6656.3|6659.1|6656.3|6658.1|6655.3|29
1614246280000|2021-02-25 09:44:40|6660.1|6657.3|6660.6|6657.8|6660.6|6657.8|6660.1|6657.3|76
1614246290000|2021-02-25 09:44:50|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|0
1614246300000|2021-02-25 09:45:00|||||||||3
1614246310000|2021-02-25 09:45:10|6659.6|6656.8|6656.1|6653.3|6660.1|6657.3|6656.1|6653.3|84
1614246320000|2021-02-25 09:45:20|6654.1|6651.3|6656.1|6653.3|6656.1|6653.3|6652.6|6649.8|30
1614246330000|2021-02-25 09:45:30|6654.6|6651.8|6653.6|6650.8|6654.6|6651.8|6653.6|6650.8|9
1614246340000|2021-02-25 09:45:40|6653.1|6650.3|6654.1|6651.3|6654.1|6651.3|6652.1|6649.3|14
1614246350000|2021-02-25 09:45:50|6653.6|6650.8|6652.6|6649.8|6653.6|6650.8|6652.6|6649.8|1
1614246360000|2021-02-25 09:46:00|6653.1|6650.3|6653.6|6650.8|6654.1|6651.3|6653.1|6650.3|4
1614246370000|2021-02-25 09:46:10|6653.1|6650.3|6653.6|6650.8|6653.6|6650.8|6652.6|6649.8|13
1614246380000|2021-02-25 09:46:20|6654.1|6651.3|6651.1|6648.3|6654.1|6651.3|6651.1|6648.3|71
1614246400000|2021-02-25 09:46:40|||||||||1
1614246410000|2021-02-25 09:46:50|6650.1|6647.3|6650.1|6647.3|6650.6|6647.8|6650.1|6647.3|113
1614246420000|2021-02-25 09:47:00|6649.1|6646.3|6650.1|6647.3|6650.1|6647.3|6649.1|6646.3|63
1614246430000|2021-02-25 09:47:10|6650.6|6647.8|6650.1|6647.3|6651.1|6648.3|6650.1|6647.3|327
1614246440000|2021-02-25 09:47:20|6650.6|6647.8|6651.1|6648.3|6651.1|6648.3|6650.6|6647.8|7
1614246450000|2021-02-25 09:47:30|6650.1|6647.3|6650.6|6647.8|6651.1|6648.3|6650.1|6647.3|78
1614246460000|2021-02-25 09:47:40|6650.1|6647.3|6650.1|6647.3|6650.1|6647.3|6650.1|6647.3|1
1614246470000|2021-02-25 09:47:50|6649.1|6646.3|6650.1|6647.3|6650.1|6647.3|6649.1|6646.3|41
1614246480000|2021-02-25 09:48:00|||||||||1
1614246500000|2021-02-25 09:48:20|||||||||12
1614246510000|2021-02-25 09:48:30|||||||||66
1614246520000|2021-02-25 09:48:40|6649.1|6646.3|6647.1|6644.3|6649.1|6646.3|6647.1|6644.3|43
1614246530000|2021-02-25 09:48:50|6646.1|6643.3|6647.1|6644.3|6647.1|6644.3|6646.1|6643.3|7
1614246540000|2021-02-25 09:49:00|6646.1|6643.3|6647.1|6644.3|6647.1|6644.3|6646.1|6643.3|8
1614246550000|2021-02-25 09:49:10|6648.1|6645.3|6647.6|6644.8|6648.1|6645.3|6647.1|6644.3|16
1614246560000|2021-02-25 09:49:20|6647.1|6644.3|6647.1|6644.3|6647.1|6644.3|6647.1|6644.3|0
1614246570000|2021-02-25 09:49:30|6648.1|6645.3|6648.1|6645.3|6648.1|6645.3|6647.6|6644.8|48
1614246580000|2021-02-25 09:49:40|6647.6|6644.8|6647.6|6644.8|6647.6|6644.8|6647.6|6644.8|2
1614246590000|2021-02-25 09:49:50|6648.1|6645.3|6648.1|6645.3|6648.1|6645.3|6648.1|6645.3|10
1614246600000|2021-02-25 09:50:00|||||||||1
1614246610000|2021-02-25 09:50:10|6647.6|6644.8|6647.6|6644.8|6648.1|6645.3|6647.6|6644.8|9
1614246620000|2021-02-25 09:50:20|6648.1|6645.3|6646.1|6643.3|6648.1|6645.3|6646.1|6643.3|28
1614246630000|2021-02-25 09:50:30|6645.1|6642.3|6646.1|6643.3|6646.6|6643.8|6645.1|6642.3|23
1614246640000|2021-02-25 09:50:40|6646.6|6643.8|6646.6|6643.8|6646.6|6643.8|6646.6|6643.8|7
1614246650000|2021-02-25 09:50:50|6646.1|6643.3|6646.1|6643.3|6646.6|6643.8|6646.1|6643.3|4
1614246660000|2021-02-25 09:51:00|6646.6|6643.8|6646.1|6643.3|6647.1|6644.3|6646.1|6643.3|19
1614246670000|2021-02-25 09:51:10|6647.1|6644.3|6646.1|6643.3|6647.1|6644.3|6646.1|6643.3|42
1614246680000|2021-02-25 09:51:20|6647.1|6644.3|6647.1|6644.3|6647.1|6644.3|6647.1|6644.3|18
1614246690000|2021-02-25 09:51:30|6648.1|6645.3|6650.1|6647.3|6650.1|6647.3|6648.1|6645.3|29
1614246700000|2021-02-25 09:51:40|6649.6|6646.8|6649.6|6646.8|6650.1|6647.3|6649.1|6646.3|5
1614246710000|2021-02-25 09:51:50|6649.1|6646.3|6648.6|6645.8|6650.1|6647.3|6648.1|6645.3|25
1614246720000|2021-02-25 09:52:00|6649.1|6646.3|6650.1|6647.3|6650.1|6647.3|6649.1|6646.3|6
1614246730000|2021-02-25 09:52:10|6649.6|6646.8|6650.1|6647.3|6650.1|6647.3|6649.6|6646.8|1
1614246740000|2021-02-25 09:52:20|6649.6|6646.8|6650.1|6647.3|6650.1|6647.3|6649.1|6646.3|4
1614246750000|2021-02-25 09:52:30|6649.6|6646.8|6649.6|6646.8|6650.1|6647.3|6649.6|6646.8|1
1614246760000|2021-02-25 09:52:40|6649.1|6646.3|6649.6|6646.8|6649.6|6646.8|6649.1|6646.3|0
1614246770000|2021-02-25 09:52:50|6649.1|6646.3|6649.1|6646.3|6649.1|6646.3|6648.1|6645.3|37
1614246780000|2021-02-25 09:53:00|6649.6|6646.8|6648.6|6645.8|6649.6|6646.8|6648.1|6645.3|8
1614246790000|2021-02-25 09:53:10|6648.1|6645.3|6647.1|6644.3|6648.1|6645.3|6646.1|6643.3|55
1614246800000|2021-02-25 09:53:20|6646.6|6643.8|6646.1|6643.3|6647.1|6644.3|6646.1|6643.3|58
1614246810000|2021-02-25 09:53:30|6645.6|6642.8|6646.1|6643.3|6646.1|6643.3|6645.6|6642.8|8
1614246820000|2021-02-25 09:53:40|6646.6|6643.8|6646.1|6643.3|6647.1|6644.3|6646.1|6643.3|118
1614246830000|2021-02-25 09:53:50|6645.1|6642.3|6646.1|6643.3|6646.1|6643.3|6645.1|6642.3|20
1614246840000|2021-02-25 09:54:00|6647.1|6644.3|6645.1|6642.3|6647.1|6644.3|6645.1|6642.3|22
1614246850000|2021-02-25 09:54:10|6645.6|6642.8|6647.1|6644.3|6647.1|6644.3|6645.1|6642.3|47
1614246860000|2021-02-25 09:54:20|6646.6|6643.8|6647.1|6644.3|6647.1|6644.3|6646.1|6643.3|5
1614246870000|2021-02-25 09:54:30|6646.6|6643.8|6646.6|6643.8|6646.6|6643.8|6646.1|6643.3|3
1614246880000|2021-02-25 09:54:40|6647.1|6644.3|6647.1|6644.3|6647.1|6644.3|6647.1|6644.3|0
1614246890000|2021-02-25 09:54:50|6646.1|6643.3|6646.1|6643.3|6646.6|6643.8|6646.1|6643.3|54
1614246900000|2021-02-25 09:55:00|6646.6|6643.8|6646.1|6643.3|6646.6|6643.8|6646.1|6643.3|52
1614246910000|2021-02-25 09:55:10|||||||||20
1614246920000|2021-02-25 09:55:20|||||||||20
1614246930000|2021-02-25 09:55:30|6647.1|6644.3|6648.6|6645.8|6649.1|6646.3|6646.1|6643.3|42
1614246940000|2021-02-25 09:55:40|6649.1|6646.3|6648.1|6645.3|6649.1|6646.3|6648.1|6645.3|6
1614246950000|2021-02-25 09:55:50|6648.6|6645.8|6648.6|6645.8|6649.1|6646.3|6648.1|6645.3|2
1614246960000|2021-02-25 09:56:00|6648.1|6645.3|6650.1|6647.3|6650.1|6647.3|6648.1|6645.3|53
1614246970000|2021-02-25 09:56:10|6649.1|6646.3|6650.1|6647.3|6650.1|6647.3|6649.1|6646.3|3
1614246980000|2021-02-25 09:56:20|6649.6|6646.8|6649.1|6646.3|6649.6|6646.8|6649.1|6646.3|18
1614246990000|2021-02-25 09:56:30|6650.1|6647.3|6650.1|6647.3|6650.1|6647.3|6650.1|6647.3|12
1614247000000|2021-02-25 09:56:40|6649.6|6646.8|6649.1|6646.3|6650.1|6647.3|6649.1|6646.3|2
1614247010000|2021-02-25 09:56:50|6648.6|6645.8|6649.1|6646.3|6649.1|6646.3|6648.1|6645.3|8
1614247020000|2021-02-25 09:57:00|6650.1|6647.3|6647.1|6644.3|6650.1|6647.3|6647.1|6644.3|36
1614247030000|2021-02-25 09:57:10|6648.1|6645.3|6648.1|6645.3|6648.1|6645.3|6648.1|6645.3|137
1614247040000|2021-02-25 09:57:20|6647.6|6644.8|6647.1|6644.3|6648.1|6645.3|6647.1|6644.3|5
1614247050000|2021-02-25 09:57:30|6648.1|6645.3|6647.1|6644.3|6648.1|6645.3|6647.1|6644.3|15
1614247070000|2021-02-25 09:57:50|6647.6|6644.8|6647.6|6644.8|6647.6|6644.8|6647.1|6644.3|4
1614247080000|2021-02-25 09:58:00|6647.1|6644.3|6646.1|6643.3|6648.1|6645.3|6646.1|6643.3|29
1614247100000|2021-02-25 09:58:20|||||||||1
1614247120000|2021-02-25 09:58:40|6645.1|6642.3|6646.1|6643.3|6646.1|6643.3|6645.1|6642.3|19
1614247130000|2021-02-25 09:58:50|||||||||5
1614247140000|2021-02-25 09:59:00|6647.1|6644.3|6653.6|6650.8|6653.6|6650.8|6646.6|6643.8|145
1614247150000|2021-02-25 09:59:10|6654.1|6651.3|6653.6|6650.8|6654.1|6651.3|6653.6|6650.8|23
1614247160000|2021-02-25 09:59:20|6653.1|6650.3|6653.1|6650.3|6653.1|6650.3|6652.6|6649.8|9
1614247170000|2021-02-25 09:59:30|6652.6|6649.8|6653.6|6650.8|6654.1|6651.3|6652.6|6649.8|4
1614247180000|2021-02-25 09:59:40|6654.1|6651.3|6654.1|6651.3|6654.1|6651.3|6653.6|6650.8|11
1614247190000|2021-02-25 09:59:50|6654.6|6651.8|6654.6|6651.8|6654.6|6651.8|6654.6|6651.8|2
1614247200000|2021-02-25 10:00:00|6655.1|6652.3|6650.1|6647.3|6655.1|6652.3|6649.6|6646.8|19
1614247210000|2021-02-25 10:00:10|6650.6|6647.8|6650.6|6647.8|6651.1|6648.3|6650.6|6647.8|7
1614247220000|2021-02-25 10:00:20|6651.1|6648.3|6652.1|6649.3|6652.1|6649.3|6650.6|6647.8|61
1614247230000|2021-02-25 10:00:30|6652.6|6649.8|6651.6|6648.8|6653.1|6650.3|6651.6|6648.8|28
1614247240000|2021-02-25 10:00:40|6651.1|6648.3|6650.1|6647.3|6651.1|6648.3|6650.1|6647.3|47
1614247250000|2021-02-25 10:00:50|6649.6|6646.8|6649.1|6646.3|6649.6|6646.8|6649.1|6646.3|8
1614247260000|2021-02-25 10:01:00|6649.6|6646.8|6649.6|6646.8|6649.6|6646.8|6649.1|6646.3|6
1614247270000|2021-02-25 10:01:10|6649.1|6646.3|6649.1|6646.3|6649.1|6646.3|6648.1|6645.3|5
1614247280000|2021-02-25 10:01:20|6648.6|6645.8|6648.1|6645.3|6648.6|6645.8|6648.1|6645.3|1
1614247290000|2021-02-25 10:01:30|6647.6|6644.8|6647.1|6644.3|6648.1|6645.3|6647.1|6644.3|12
1614247300000|2021-02-25 10:01:40|6646.6|6643.8|6647.1|6644.3|6647.1|6644.3|6646.1|6643.3|7
1614247310000|2021-02-25 10:01:50|6647.6|6644.8|6652.1|6649.3|6652.1|6649.3|6647.6|6644.8|25
1614247320000|2021-02-25 10:02:00|6651.6|6648.8|6651.1|6648.3|6651.6|6648.8|6651.1|6648.3|2
1614247330000|2021-02-25 10:02:10|6650.1|6647.3|6652.1|6649.3|6652.1|6649.3|6650.1|6647.3|10
1614247340000|2021-02-25 10:02:20|6653.1|6650.3|6652.6|6649.8|6653.1|6650.3|6652.1|6649.3|4
1614247350000|2021-02-25 10:02:30|6653.1|6650.3|6652.1|6649.3|6653.1|6650.3|6651.6|6648.8|13
1614247360000|2021-02-25 10:02:40|6652.6|6649.8|6653.1|6650.3|6653.1|6650.3|6652.6|6649.8|6
1614247370000|2021-02-25 10:02:50|6652.6|6649.8|6652.6|6649.8|6652.6|6649.8|6652.1|6649.3|2
1614247380000|2021-02-25 10:03:00|6653.1|6650.3|6653.1|6650.3|6653.1|6650.3|6653.1|6650.3|3
1614247400000|2021-02-25 10:03:20|6652.6|6649.8|6652.1|6649.3|6653.1|6650.3|6652.1|6649.3|1
1614247410000|2021-02-25 10:03:30|||||||||50
1614247420000|2021-02-25 10:03:40|6653.1|6650.3|6653.1|6650.3|6653.1|6650.3|6653.1|6650.3|20
1614247430000|2021-02-25 10:03:50|6653.6|6650.8|6653.1|6650.3|6653.6|6650.8|6652.1|6649.3|26
1614247440000|2021-02-25 10:04:00|6652.6|6649.8|6653.1|6650.3|6653.1|6650.3|6652.6|6649.8|7
1614247450000|2021-02-25 10:04:10|6652.1|6649.3|6652.1|6649.3|6652.1|6649.3|6652.1|6649.3|3
1614247460000|2021-02-25 10:04:20|||||||||73
1614247470000|2021-02-25 10:04:30|6649.1|6646.3|6647.1|6644.3|6649.1|6646.3|6647.1|6644.3|54
1614247480000|2021-02-25 10:04:40|6647.6|6644.8|6647.1|6644.3|6647.6|6644.8|6647.1|6644.3|5
1614247490000|2021-02-25 10:04:50|6646.1|6643.3|6646.1|6643.3|6646.1|6643.3|6646.1|6643.3|11
1614247500000|2021-02-25 10:05:00|6646.6|6643.8|6649.6|6646.8|6650.1|6647.3|6646.6|6643.8|121
1614247510000|2021-02-25 10:05:10|6650.1|6647.3|6648.1|6645.3|6650.1|6647.3|6648.1|6645.3|1
1614247520000|2021-02-25 10:05:20|6647.6|6644.8|6646.1|6643.3|6648.1|6645.3|6646.1|6643.3|15
1614247530000|2021-02-25 10:05:30|6645.1|6642.3|6647.1|6644.3|6647.1|6644.3|6645.1|6642.3|26
1614247550000|2021-02-25 10:05:50|6646.1|6643.3|6646.6|6643.8|6647.1|6644.3|6645.1|6642.3|159
1614247560000|2021-02-25 10:06:00|6647.1|6644.3|6646.1|6643.3|6647.1|6644.3|6646.1|6643.3|7
1614247570000|2021-02-25 10:06:10|||||||||4
1614247580000|2021-02-25 10:06:20|6647.1|6644.3|6648.1|6645.3|6648.1|6645.3|6647.1|6644.3|17
1614247590000|2021-02-25 10:06:30|6647.6|6644.8|6647.6|6644.8|6648.1|6645.3|6647.6|6644.8|2
1614247600000|2021-02-25 10:06:40|6647.1|6644.3|6646.1|6643.3|6647.6|6644.8|6646.1|6643.3|5
1614247610000|2021-02-25 10:06:50|6646.6|6643.8|6647.1|6644.3|6647.1|6644.3|6646.1|6643.3|8
1614247620000|2021-02-25 10:07:00|6646.6|6643.8|6647.1|6644.3|6647.1|6644.3|6646.6|6643.8|6
1614247630000|2021-02-25 10:07:10|6646.1|6643.3|6646.1|6643.3|6646.1|6643.3|6646.1|6643.3|16
1614247640000|2021-02-25 10:07:20|6645.6|6642.8|6645.6|6642.8|6645.6|6642.8|6645.1|6642.3|10
1614247650000|2021-02-25 10:07:30|6645.1|6642.3|6645.6|6642.8|6646.1|6643.3|6645.1|6642.3|75
1614247660000|2021-02-25 10:07:40|6645.1|6642.3|6645.6|6642.8|6645.6|6642.8|6645.1|6642.3|2
1614247670000|2021-02-25 10:07:50|6646.1|6643.3|6647.1|6644.3|6647.1|6644.3|6646.1|6643.3|3
1614247680000|2021-02-25 10:08:00|6647.6|6644.8|6649.1|6646.3|6649.6|6646.8|6647.6|6644.8|10
1614247690000|2021-02-25 10:08:10|6648.1|6645.3|6648.1|6645.3|6648.1|6645.3|6648.1|6645.3|2
1614247700000|2021-02-25 10:08:20|6648.6|6645.8|6649.1|6646.3|6649.1|6646.3|6648.1|6645.3|60
1614247710000|2021-02-25 10:08:30|6648.1|6645.3|6648.1|6645.3|6648.1|6645.3|6648.1|6645.3|13
1614247720000|2021-02-25 10:08:40|6647.6|6644.8|6647.6|6644.8|6647.6|6644.8|6647.1|6644.3|33
1614247730000|2021-02-25 10:08:50|6648.1|6645.3|6648.6|6645.8|6649.1|6646.3|6648.1|6645.3|26
1614247740000|2021-02-25 10:09:00|6651.1|6648.3|6650.6|6647.8|6651.1|6648.3|6650.6|6647.8|97
1614247750000|2021-02-25 10:09:10|6650.1|6647.3|6650.1|6647.3|6651.1|6648.3|6650.1|6647.3|10
1614247760000|2021-02-25 10:09:20|6648.6|6645.8|6649.6|6646.8|6649.6|6646.8|6648.6|6645.8|47
1614247770000|2021-02-25 10:09:30|6650.1|6647.3|6649.1|6646.3|6650.1|6647.3|6648.6|6645.8|1
1614247780000|2021-02-25 10:09:40|6648.6|6645.8|6649.1|6646.3|6649.1|6646.3|6648.6|6645.8|1
1614247800000|2021-02-25 10:10:00|6650.1|6647.3|6650.1|6647.3|6650.1|6647.3|6649.6|6646.8|11
1614247810000|2021-02-25 10:10:10|6651.1|6648.3|6651.1|6648.3|6652.1|6649.3|6651.1|6648.3|16
1614247820000|2021-02-25 10:10:20|6650.1|6647.3|6652.1|6649.3|6652.1|6649.3|6650.1|6647.3|18
1614247840000|2021-02-25 10:10:40|6653.1|6650.3|6654.1|6651.3|6654.6|6651.8|6653.1|6650.3|24
1614247850000|2021-02-25 10:10:50|6654.6|6651.8|6655.1|6652.3|6655.1|6652.3|6654.1|6651.3|0
1614247860000|2021-02-25 10:11:00|6654.1|6651.3|6653.1|6650.3|6654.1|6651.3|6652.1|6649.3|24
1614247870000|2021-02-25 10:11:10|6653.6|6650.8|6655.1|6652.3|6655.1|6652.3|6653.1|6650.3|4
1614247880000|2021-02-25 10:11:20|6654.6|6651.8|6654.1|6651.3|6654.6|6651.8|6654.1|6651.3|6
1614247890000|2021-02-25 10:11:30|6654|6651.2|6653.1|6650.3|6654.1|6651.3|6652.1|6649.3|28
1614247900000|2021-02-25 10:11:40|6653|6650.2|6652.1|6649.3|6653|6650.2|6651.1|6648.3|22
1614247910000|2021-02-25 10:11:50|6652.6|6649.8|6652.6|6649.8|6653.1|6650.3|6652.1|6649.3|24
1614247920000|2021-02-25 10:12:00|6653.1|6650.3|6653.1|6650.3|6653.1|6650.3|6651.6|6648.8|1
1614247930000|2021-02-25 10:12:10|||||||||31
1614247940000|2021-02-25 10:12:20|||||||||21
1614247950000|2021-02-25 10:12:30|6655.1|6652.3|6655.1|6652.3|6655.1|6652.3|6654.6|6651.8|23
1614247960000|2021-02-25 10:12:40|6654.6|6651.8|6652.1|6649.3|6654.6|6651.8|6652.1|6649.3|8
1614247970000|2021-02-25 10:12:50|6653|6650.2|6653.1|6650.3|6653.6|6650.8|6652.6|6649.8|68
1614247980000|2021-02-25 10:13:00|6654.1|6651.3|6654.1|6651.3|6654.1|6651.3|6653.1|6650.3|9
1614247990000|2021-02-25 10:13:10|6654.6|6651.8|6654.1|6651.3|6655.1|6652.3|6653.6|6650.8|4
1614248000000|2021-02-25 10:13:20|6653.6|6650.8|6654.1|6651.3|6654.1|6651.3|6653.1|6650.3|2
1614248010000|2021-02-25 10:13:30|6654.6|6651.8|6653.1|6650.3|6655.1|6652.3|6653.1|6650.3|3
1614248020000|2021-02-25 10:13:40|6654.1|6651.3|6654.1|6651.3|6654.1|6651.3|6653.6|6650.8|11
1614248030000|2021-02-25 10:13:50|6653.6|6650.8|6655.1|6652.3|6655.6|6652.8|6653.6|6650.8|185
1614248040000|2021-02-25 10:14:00|6656.1|6653.3|6656.1|6653.3|6656.1|6653.3|6656.1|6653.3|5
1614248050000|2021-02-25 10:14:10|6655.6|6652.8|6655.6|6652.8|6656.1|6653.3|6655.6|6652.8|11
1614248060000|2021-02-25 10:14:20|6656.1|6653.3|6654.1|6651.3|6656.1|6653.3|6654.1|6651.3|3
1614248070000|2021-02-25 10:14:30|||||||||3
1614248080000|2021-02-25 10:14:40|6652.6|6649.8|6650.6|6647.8|6653.1|6650.3|6650.6|6647.8|46
1614248090000|2021-02-25 10:14:50|6651.1|6648.3|6650.1|6647.3|6651.1|6648.3|6650.1|6647.3|8
1614248100000|2021-02-25 10:15:00|6649.6|6646.8|6648.6|6645.8|6650.1|6647.3|6648.6|6645.8|1
1614248110000|2021-02-25 10:15:10|6648.1|6645.3|6648.6|6645.8|6648.6|6645.8|6647.1|6644.3|12
1614248120000|2021-02-25 10:15:20|6650.1|6647.3|6649.1|6646.3|6650.1|6647.3|6649.1|6646.3|17
1614248130000|2021-02-25 10:15:30|6648.6|6645.8|6649.1|6646.3|6649.1|6646.3|6648.6|6645.8|6
1614248140000|2021-02-25 10:15:40|6650.1|6647.3|6650.6|6647.8|6651.1|6648.3|6650.1|6647.3|11
1614248150000|2021-02-25 10:15:50|6651.1|6648.3|6651.1|6648.3|6651.1|6648.3|6650.1|6647.3|3
1614248160000|2021-02-25 10:16:00|6652.1|6649.3|6652.1|6649.3|6652.1|6649.3|6651.1|6648.3|82
1614248180000|2021-02-25 10:16:20|6653|6650.2|6653.6|6650.8|6653.6|6650.8|6653|6650.2|16
1614248190000|2021-02-25 10:16:30|6653.1|6650.3|6652.6|6649.8|6653.1|6650.3|6652.6|6649.8|2
1614248200000|2021-02-25 10:16:40|6652.1|6649.3|6653.1|6650.3|6653.1|6650.3|6652.1|6649.3|21
1614248210000|2021-02-25 10:16:50|||||||||1
1614248220000|2021-02-25 10:17:00|6654.1|6651.3|6654.1|6651.3|6654.6|6651.8|6654.1|6651.3|11
1614248230000|2021-02-25 10:17:10|6654.6|6651.8|6654.6|6651.8|6654.6|6651.8|6654.6|6651.8|1
1614248240000|2021-02-25 10:17:20|6654.1|6651.3|6654.1|6651.3|6654.6|6651.8|6654.1|6651.3|3
1614248260000|2021-02-25 10:17:40|6652.6|6649.8|6651.1|6648.3|6652.6|6649.8|6651.1|6648.3|2
1614248270000|2021-02-25 10:17:50|6650.6|6647.8|6650.6|6647.8|6650.6|6647.8|6650.6|6647.8|38
1614248280000|2021-02-25 10:18:00|6651.1|6648.3|6652.6|6649.8|6653.1|6650.3|6651.1|6648.3|12
1614248290000|2021-02-25 10:18:10|6652.1|6649.3|6652.6|6649.8|6652.6|6649.8|6652.1|6649.3|2
1614248300000|2021-02-25 10:18:20|6652.1|6649.3|6652.1|6649.3|6653.1|6650.3|6651.1|6648.3|25
1614248310000|2021-02-25 10:18:30|6651.6|6648.8|6650.1|6647.3|6651.6|6648.8|6649.6|6646.8|3
1614248320000|2021-02-25 10:18:40|6650.6|6647.8|6650.1|6647.3|6651.1|6648.3|6650.1|6647.3|8
1614248330000|2021-02-25 10:18:50|6649.6|6646.8|6648.6|6645.8|6649.6|6646.8|6648.1|6645.3|10
1614248340000|2021-02-25 10:19:00|6649.1|6646.3|6650.1|6647.3|6651|6648.2|6648.6|6645.8|18
1614248350000|2021-02-25 10:19:10|6651.1|6648.3|6652.1|6649.3|6652.6|6649.8|6650.1|6647.3|30
1614248360000|2021-02-25 10:19:20|6651.6|6648.8|6650.6|6647.8|6652.1|6649.3|6650.6|6647.8|15
1614248370000|2021-02-25 10:19:30|6650.1|6647.3|6649.5|6646.7|6650.1|6647.3|6649.1|6646.3|3
1614248380000|2021-02-25 10:19:40|6649.1|6646.3|6650.6|6647.8|6651|6648.2|6648.1|6645.3|41
1614248390000|2021-02-25 10:19:50|6650.5|6647.7|6651|6648.2|6651|6648.2|6650.1|6647.3|2
1614248400000|2021-02-25 10:20:00|6650.6|6647.8|6649.6|6646.8|6650.6|6647.8|6649.1|6646.3|36
1614248410000|2021-02-25 10:20:10|6649.5|6646.7|6650.5|6647.7|6650.5|6647.7|6649.5|6646.7|19
1614248420000|2021-02-25 10:20:20|6651|6648.2|6651|6648.2|6651|6648.2|6650.6|6647.8|0
1614248430000|2021-02-25 10:20:30|6651.1|6648.3|6652.1|6649.3|6652.5|6649.7|6651.1|6648.3|26
1614248440000|2021-02-25 10:20:40|6652.5|6649.7|6651.5|6648.7|6652.5|6649.7|6651.1|6648.3|7
1614248450000|2021-02-25 10:20:50|6652|6649.2|6652|6649.2|6652|6649.2|6652|6649.2|0
1614248460000|2021-02-25 10:21:00|6652.1|6649.3|6651|6648.2|6652.1|6649.3|6650.6|6647.8|28
1614248470000|2021-02-25 10:21:10|6650.6|6647.8|6651.1|6648.3|6651.6|6648.8|6650.6|6647.8|3
1614248480000|2021-02-25 10:21:20|6652|6649.2|6652|6649.2|6652|6649.2|6652|6649.2|3
1614248490000|2021-02-25 10:21:30|6651.6|6648.8|6652.1|6649.3|6652.1|6649.3|6651.6|6648.8|0
1614248500000|2021-02-25 10:21:40|6652.5|6649.7|6652.1|6649.3|6652.5|6649.7|6652.1|6649.3|15
1614248510000|2021-02-25 10:21:50|6652.5|6649.7|6652.1|6649.3|6652.5|6649.7|6652.1|6649.3|2
1614248520000|2021-02-25 10:22:00|6652.5|6649.7|6652.1|6649.3|6652.5|6649.7|6652.1|6649.3|26
1614248530000|2021-02-25 10:22:10|6653|6650.2|6652.1|6649.3|6653.1|6650.3|6652.1|6649.3|27
1614248540000|2021-02-25 10:22:20|6653|6650.2|6653.1|6650.3|6653.1|6650.3|6652.1|6649.3|13
1614248550000|2021-02-25 10:22:30|6654.1|6651.3|6654.6|6651.8|6655|6652.2|6654.1|6651.3|226
1614248560000|2021-02-25 10:22:40|6654.1|6651.3|6654.1|6651.3|6654.1|6651.3|6653.6|6650.8|37
1614248570000|2021-02-25 10:22:50|6654|6651.2|6653.6|6650.8|6654|6651.2|6653.6|6650.8|6
1614248580000|2021-02-25 10:23:00|6654|6651.2|6652.5|6649.7|6654.1|6651.3|6652.1|6649.3|9
1614248590000|2021-02-25 10:23:10|6652.6|6649.8|6652.6|6649.8|6653|6650.2|6652.6|6649.8|1
1614248600000|2021-02-25 10:23:20|6652.1|6649.3|6651.1|6648.3|6652.6|6649.8|6651.1|6648.3|4
1614248610000|2021-02-25 10:23:30|6651|6648.2|6649.1|6646.3|6651|6648.2|6649.1|6646.3|27
1614248620000|2021-02-25 10:23:40|6648.6|6645.8|6650.6|6647.8|6651|6648.2|6648.6|6645.8|48
1614248630000|2021-02-25 10:23:50|6650.1|6647.3|6649.6|6646.8|6650.1|6647.3|6649.6|6646.8|0
1614248640000|2021-02-25 10:24:00|6650|6647.2|6650|6647.2|6650|6647.2|6649.6|6646.8|2
1614248650000|2021-02-25 10:24:10|6649.6|6646.8|6649.6|6646.8|6650|6647.2|6649.6|6646.8|3
1614248660000|2021-02-25 10:24:20|6649.1|6646.3|6650|6647.2|6650|6647.2|6648|6645.2|7
1614248670000|2021-02-25 10:24:30|6650.1|6647.3|6649.5|6646.7|6651|6648.2|6649|6646.2|7
1614248690000|2021-02-25 10:24:50|6649.1|6646.3|6647.5|6644.7|6649.1|6646.3|6647|6644.2|36
1614248700000|2021-02-25 10:25:00|6648|6645.2|6649.5|6646.7|6649.5|6646.7|6648|6645.2|6
1614248710000|2021-02-25 10:25:10|6650|6647.2|6648|6645.2|6650|6647.2|6648|6645.2|4
1614248720000|2021-02-25 10:25:20|6648.5|6645.7|6649.5|6646.7|6649.5|6646.7|6648.5|6645.7|4
1614248730000|2021-02-25 10:25:30|6649|6646.2|6649|6646.2|6650|6647.2|6649|6646.2|1
1614248740000|2021-02-25 10:25:40|6648.5|6645.7|6648|6645.2|6648.5|6645.7|6648|6645.2|7
1614248750000|2021-02-25 10:25:50|6649|6646.2|6650|6647.2|6650|6647.2|6649|6646.2|7
1614248760000|2021-02-25 10:26:00|6649.6|6646.8|6651|6648.2|6651|6648.2|6649|6646.2|8
1614248770000|2021-02-25 10:26:10|6651.5|6648.7|6651|6648.2|6652|6649.2|6650.5|6647.7|5
1614248780000|2021-02-25 10:26:20|6651.5|6648.7|6651|6648.2|6651.5|6648.7|6650.5|6647.7|5
1614248790000|2021-02-25 10:26:30|6650.5|6647.7|6650|6647.2|6651|6648.2|6649|6646.2|6
1614248800000|2021-02-25 10:26:40|6649.5|6646.7|6649.5|6646.7|6650|6647.2|6649.5|6646.7|101
1614248810000|2021-02-25 10:26:50|6650|6647.2|6650|6647.2|6650|6647.2|6649.5|6646.7|0
1614248820000|2021-02-25 10:27:00|6650.1|6647.3|6649.5|6646.7|6651|6648.2|6649.5|6646.7|3
1614248830000|2021-02-25 10:27:10|6650|6647.2|6648.5|6645.7|6650|6647.2|6648|6645.2|10
1614248840000|2021-02-25 10:27:20|6649|6646.2|6649|6646.2|6649|6646.2|6649|6646.2|2
1614248850000|2021-02-25 10:27:30|6649.5|6646.7|6650|6647.2|6650|6647.2|6649.5|6646.7|6
1614248860000|2021-02-25 10:27:40|6648|6645.2|6646|6643.2|6648.5|6645.7|6646|6643.2|22
1614248870000|2021-02-25 10:27:50|6645|6642.2|6645|6642.2|6645|6642.2|6645|6642.2|21
1614248880000|2021-02-25 10:28:00|6646|6643.2|6645|6642.2|6646|6643.2|6645|6642.2|8
1614248890000|2021-02-25 10:28:10|6645.5|6642.7|6645.5|6642.7|6646|6643.2|6645.5|6642.7|4
1614248900000|2021-02-25 10:28:20|6646|6643.2|6646.5|6643.7|6647|6644.2|6645.5|6642.7|28
1614248910000|2021-02-25 10:28:30|6646|6643.2|6647.5|6644.7|6648|6645.2|6645.5|6642.7|20
1614248920000|2021-02-25 10:28:40|6648|6645.2|6647.5|6644.7|6648|6645.2|6647|6644.2|106
1614248930000|2021-02-25 10:28:50|6647|6644.2|6647|6644.2|6647.5|6644.7|6646.5|6643.7|3
1614248940000|2021-02-25 10:29:00|6646.5|6643.7|6646|6643.2|6646.5|6643.7|6646|6643.2|22
1614248950000|2021-02-25 10:29:10|6644|6641.2|6641.5|6638.7|6644|6641.2|6641|6638.2|129
1614248960000|2021-02-25 10:29:20|6641|6638.2|6642|6639.2|6642|6639.2|6641|6638.2|3
1614248970000|2021-02-25 10:29:30|6642.5|6639.7|6643|6640.2|6643.5|6640.7|6642.5|6639.7|106
1614248980000|2021-02-25 10:29:40|6642|6639.2|6641|6638.2|6642.5|6639.7|6640|6637.2|462
1614248990000|2021-02-25 10:29:50|6640.5|6637.7|6639|6636.2|6641|6638.2|6638|6635.2|451
1614249000000|2021-02-25 10:30:00|6638.5|6635.7|6640.5|6637.7|6640.5|6637.7|6638|6635.2|21
1614249010000|2021-02-25 10:30:10|6641.5|6638.7|6641|6638.2|6641.5|6638.7|6639.5|6636.7|52
1614249020000|2021-02-25 10:30:20|6642|6639.2|6641.5|6638.7|6642|6639.2|6641|6638.2|26
1614249030000|2021-02-25 10:30:30|6641|6638.2|6640.5|6637.7|6641|6638.2|6640|6637.2|19
1614249040000|2021-02-25 10:30:40|6640|6637.2|6639.5|6636.7|6640|6637.2|6639|6636.2|5
1614249050000|2021-02-25 10:30:50|6640|6637.2|6638.5|6635.7|6640|6637.2|6638|6635.2|30
1614249060000|2021-02-25 10:31:00|6638|6635.2|6637.5|6634.7|6639|6636.2|6637.1|6634.3|322
1614249070000|2021-02-25 10:31:10|6637.1|6634.3|6636.1|6633.3|6638.1|6635.3|6636.1|6633.3|82
1614249080000|2021-02-25 10:31:20|6635.1|6632.3|6634.6|6631.8|6635.6|6632.8|6634.6|6631.8|109
1614249090000|2021-02-25 10:31:30|6635.1|6632.3|6635.1|6632.3|6636|6633.2|6635.1|6632.3|53
1614249100000|2021-02-25 10:31:40|6634.1|6631.3|6634.6|6631.8|6635.1|6632.3|6634.1|6631.3|18
1614249110000|2021-02-25 10:31:50|6636|6633.2|6638.5|6635.7|6639.5|6636.7|6636|6633.2|508
1614249120000|2021-02-25 10:32:00|6638|6635.2|6636.5|6633.7|6638|6635.2|6636.1|6633.3|27
1614249130000|2021-02-25 10:32:10|6637|6634.2|6637|6634.2|6638|6635.2|6637|6634.2|37
1614249140000|2021-02-25 10:32:20|6637.5|6634.7|6637.6|6634.8|6638|6635.2|6637.1|6634.3|11
1614249150000|2021-02-25 10:32:30|6637.1|6634.3|6636.6|6633.8|6637.1|6634.3|6636.1|6633.3|68
1614249160000|2021-02-25 10:32:40|6636.1|6633.3|6639|6636.2|6639.1|6636.3|6636.1|6633.3|53
1614249170000|2021-02-25 10:32:50|6639.1|6636.3|6639|6636.2|6639.1|6636.3|6638.1|6635.3|79
1614249180000|2021-02-25 10:33:00|6638.6|6635.8|6638.5|6635.7|6639|6636.2|6638.1|6635.3|15
1614249190000|2021-02-25 10:33:10|6639|6636.2|6637.6|6634.8|6639.1|6636.3|6637.6|6634.8|6
1614249200000|2021-02-25 10:33:20|6637.5|6634.7|6638|6635.2|6638.1|6635.3|6637.5|6634.7|8
1614249210000|2021-02-25 10:33:30|6637.6|6634.8|6638|6635.2|6638|6635.2|6637.6|6634.8|7
1614249220000|2021-02-25 10:33:40|6637.5|6634.7|6637|6634.2|6638|6635.2|6637|6634.2|9
1614249230000|2021-02-25 10:33:50|6637.5|6634.7|6640|6637.2|6640|6637.2|6637.1|6634.3|49
1614249240000|2021-02-25 10:34:00|6640.5|6637.7|6642|6639.2|6642|6639.2|6640.5|6637.7|20
1614249250000|2021-02-25 10:34:10|6641.5|6638.7|6641.5|6638.7|6643|6640.2|6641|6638.2|30
1614249260000|2021-02-25 10:34:20|6642|6639.2|6641|6638.2|6642|6639.2|6641|6638.2|6
1614249270000|2021-02-25 10:34:30|6640|6637.2|6640|6637.2|6640|6637.2|6640|6637.2|10
1614249280000|2021-02-25 10:34:40|6641|6638.2|6642.5|6639.7|6643|6640.2|6641|6638.2|25
1614249290000|2021-02-25 10:34:50|6643|6640.2|6644|6641.2|6644|6641.2|6643|6640.2|10
1614249300000|2021-02-25 10:35:00|6644.1|6641.3|6642.5|6639.7|6645|6642.2|6642.5|6639.7|34
1614249310000|2021-02-25 10:35:10|6642|6639.2|6642.5|6639.7|6643|6640.2|6642|6639.2|13
1614249320000|2021-02-25 10:35:20|6643|6640.2|6643|6640.2|6643|6640.2|6642.5|6639.7|0
1614249330000|2021-02-25 10:35:30|6642.5|6639.7|6644|6641.2|6644|6641.2|6642.5|6639.7|34
1614249340000|2021-02-25 10:35:40|6643.5|6640.7|6643.5|6640.7|6644|6641.2|6643|6640.2|8
1614249350000|2021-02-25 10:35:50|6644|6641.2|6643.5|6640.7|6644|6641.2|6643|6640.2|3
1614249360000|2021-02-25 10:36:00|6644|6641.2|6643.5|6640.7|6644|6641.2|6643.5|6640.7|108
1614249370000|2021-02-25 10:36:10|6644|6641.2|6644.5|6641.7|6646|6643.2|6644|6641.2|78
1614249380000|2021-02-25 10:36:20|6645|6642.2|6646.5|6643.7|6647|6644.2|6645|6642.2|14
1614249390000|2021-02-25 10:36:30|6646|6643.2|6646.5|6643.7|6647|6644.2|6646|6643.2|33
1614249400000|2021-02-25 10:36:40|6647|6644.2|6646|6643.2|6647|6644.2|6646|6643.2|5
1614249410000|2021-02-25 10:36:50|6647|6644.2|6647|6644.2|6647|6644.2|6646|6643.2|38
1614249420000|2021-02-25 10:37:00|6648|6645.2|6649|6646.2|6649|6646.2|6647.5|6644.7|88
1614249430000|2021-02-25 10:37:10|6648|6645.2|6646.5|6643.7|6649|6646.2|6646.5|6643.7|75
1614249440000|2021-02-25 10:37:20|6646|6643.2|6646.5|6643.7|6646.5|6643.7|6646|6643.2|3
1614249450000|2021-02-25 10:37:30|6647|6644.2|6647|6644.2|6647|6644.2|6646.5|6643.7|4
1614249460000|2021-02-25 10:37:40|6648|6645.2|6647|6644.2|6648|6645.2|6647|6644.2|7
1614249470000|2021-02-25 10:37:50|||||||||5
1614249480000|2021-02-25 10:38:00|6648|6645.2|6647.5|6644.7|6648|6645.2|6647.5|6644.7|10
1614249490000|2021-02-25 10:38:10|6647|6644.2|6647|6644.2|6647|6644.2|6647|6644.2|0
1614249500000|2021-02-25 10:38:20|||||||||130
1614249510000|2021-02-25 10:38:30|6647.5|6644.7|6649|6646.2|6650|6647.2|6647.5|6644.7|47
1614249520000|2021-02-25 10:38:40|6648.5|6645.7|6648|6645.2|6648.5|6645.7|6648|6645.2|8
1614249530000|2021-02-25 10:38:50|6647.5|6644.7|6648|6645.2|6648|6645.2|6647|6644.2|2
1614249540000|2021-02-25 10:39:00|6647|6644.2|6647|6644.2|6647|6644.2|6646|6643.2|19
1614249550000|2021-02-25 10:39:10|6646.5|6643.7|6647.5|6644.7|6647.5|6644.7|6646|6643.2|11
1614249560000|2021-02-25 10:39:20|6647|6644.2|6647|6644.2|6647|6644.2|6647|6644.2|3
1614249570000|2021-02-25 10:39:30|6647.5|6644.7|6647|6644.2|6648|6645.2|6647|6644.2|15
1614249580000|2021-02-25 10:39:40|6646.5|6643.7|6647|6644.2|6647|6644.2|6646|6643.2|11
1614249590000|2021-02-25 10:39:50|||||||||3
1614249600000|2021-02-25 10:40:00|6648|6645.2|6647|6644.2|6648|6645.2|6646.5|6643.7|8
1614249610000|2021-02-25 10:40:10|6646.5|6643.7|6646.5|6643.7|6647|6644.2|6646.5|6643.7|3
1614249620000|2021-02-25 10:40:20|6646|6643.2|6647|6644.2|6648|6645.2|6646|6643.2|11
1614249630000|2021-02-25 10:40:30|6646|6643.2|6646.5|6643.7|6647|6644.2|6646|6643.2|19
1614249640000|2021-02-25 10:40:40|6647|6644.2|6647|6644.2|6647|6644.2|6647|6644.2|0
1614249650000|2021-02-25 10:40:50|6646.5|6643.7|6646.5|6643.7|6646.5|6643.7|6646|6643.2|5
1614249660000|2021-02-25 10:41:00|6647|6644.2|6646.5|6643.7|6647|6644.2|6646|6643.2|19
1614249670000|2021-02-25 10:41:10|6646|6643.2|6646.5|6643.7|6647|6644.2|6646|6643.2|6
1614249680000|2021-02-25 10:41:20|6646|6643.2|6646.5|6643.7|6647|6644.2|6646|6643.2|1
1614249690000|2021-02-25 10:41:30|6646|6643.2|6646|6643.2|6646.5|6643.7|6646|6643.2|253
1614249700000|2021-02-25 10:41:40|||||||||32
1614249710000|2021-02-25 10:41:50|||||||||2
1614249720000|2021-02-25 10:42:00|6647|6644.2|6646.5|6643.7|6647|6644.2|6646|6643.2|15
1614249730000|2021-02-25 10:42:10|6647|6644.2|6649|6646.2|6649|6646.2|6647|6644.2|122
1614249740000|2021-02-25 10:42:20|6648.5|6645.7|6649|6646.2|6649|6646.2|6648|6645.2|185
1614249750000|2021-02-25 10:42:30|6648.5|6645.7|6648|6645.2|6648.5|6645.7|6648|6645.2|10
1614249760000|2021-02-25 10:42:40|6647.5|6644.7|6647.5|6644.7|6648|6645.2|6647.5|6644.7|7
1614249770000|2021-02-25 10:42:50|6648|6645.2|6647|6644.2|6648|6645.2|6647|6644.2|3
1614249780000|2021-02-25 10:43:00|6648|6645.2|6647.5|6644.7|6648|6645.2|6647|6644.2|103
1614249790000|2021-02-25 10:43:10|||||||||44
1614249800000|2021-02-25 10:43:20|6647|6644.2|6649|6646.2|6649|6646.2|6646|6643.2|11
1614249810000|2021-02-25 10:43:30|6648.5|6645.7|6648|6645.2|6648.5|6645.7|6648|6645.2|30
1614249820000|2021-02-25 10:43:40|6647.5|6644.7|6651|6648.2|6652|6649.2|6647|6644.2|96
1614249830000|2021-02-25 10:43:50|6652|6649.2|6653|6650.2|6653|6650.2|6652|6649.2|75
1614249840000|2021-02-25 10:44:00|6654|6651.2|6652|6649.2|6654|6651.2|6652|6649.2|12
1614249850000|2021-02-25 10:44:10|6652.5|6649.7|6652.5|6649.7|6653.5|6650.7|6652.5|6649.7|39
1614249860000|2021-02-25 10:44:20|6653|6650.2|6651.5|6648.7|6653|6650.2|6651|6648.2|14
1614249870000|2021-02-25 10:44:30|6651|6648.2|6651|6648.2|6651.5|6648.7|6651|6648.2|8
1614249880000|2021-02-25 10:44:40|||||||||1
1614249890000|2021-02-25 10:44:50|6649.5|6646.7|6650|6647.2|6651|6648.2|6649|6646.2|27
1614249900000|2021-02-25 10:45:00|6650.5|6647.7|6650.5|6647.7|6652|6649.2|6649.5|6646.7|13
1614249910000|2021-02-25 10:45:10|6650|6647.2|6650|6647.2|6650|6647.2|6650|6647.2|0
1614249920000|2021-02-25 10:45:20|6650.5|6647.7|6649.5|6646.7|6651|6648.2|6649.5|6646.7|12
1614249930000|2021-02-25 10:45:30|6649|6646.2|6649|6646.2|6649|6646.2|6648.5|6645.7|8
1614249940000|2021-02-25 10:45:40|6648|6645.2|6647|6644.2|6648|6645.2|6646|6643.2|13
1614249950000|2021-02-25 10:45:50|6646.5|6643.7|6645|6642.2|6646.5|6643.7|6644|6641.2|15
1614249960000|2021-02-25 10:46:00|6644.5|6641.7|6643.5|6640.7|6644.5|6641.7|6643.5|6640.7|2
1614249970000|2021-02-25 10:46:10|6643|6640.2|6643.5|6640.7|6644|6641.2|6643|6640.2|2
1614249980000|2021-02-25 10:46:20|6643|6640.2|6643|6640.2|6643|6640.2|6641.5|6638.7|12
1614249990000|2021-02-25 10:46:30|6642.5|6639.7|6642.5|6639.7|6642.5|6639.7|6642|6639.2|15
1614250000000|2021-02-25 10:46:40|6642|6639.2|6641|6638.2|6642|6639.2|6641|6638.2|14
1614250010000|2021-02-25 10:46:50|6640.5|6637.7|6640.5|6637.7|6640.5|6637.7|6640|6637.2|58
1614250020000|2021-02-25 10:47:00|6641|6638.2|6642.5|6639.7|6643|6640.2|6640.5|6637.7|10
1614250030000|2021-02-25 10:47:10|6643|6640.2|6643|6640.2|6644|6641.2|6642.5|6639.7|10
1614250040000|2021-02-25 10:47:20|6642.5|6639.7|6642|6639.2|6643|6640.2|6641.5|6638.7|52
1614250050000|2021-02-25 10:47:30|6643|6640.2|6642.5|6639.7|6643.5|6640.7|6642.5|6639.7|35
1614250060000|2021-02-25 10:47:40|6642|6639.2|6642.5|6639.7|6642.5|6639.7|6642|6639.2|0
1614250070000|2021-02-25 10:47:50|6643|6640.2|6641.5|6638.7|6643|6640.2|6641.5|6638.7|2
1614250080000|2021-02-25 10:48:00|6642|6639.2|6642.5|6639.7|6642.5|6639.7|6641.5|6638.7|8
1614250090000|2021-02-25 10:48:10|6643|6640.2|6642.5|6639.7|6643|6640.2|6642.5|6639.7|2
1614250100000|2021-02-25 10:48:20|6642|6639.2|6641.5|6638.7|6642.5|6639.7|6641.5|6638.7|10
1614250110000|2021-02-25 10:48:30|6642|6639.2|6641.5|6638.7|6642|6639.2|6641|6638.2|23
1614250120000|2021-02-25 10:48:40|6642|6639.2|6641.5|6638.7|6642|6639.2|6641.5|6638.7|2
1614250130000|2021-02-25 10:48:50|6641|6638.2|6642|6639.2|6642|6639.2|6641|6638.2|0
1614250140000|2021-02-25 10:49:00|6643|6640.2|6642.5|6639.7|6643|6640.2|6642.5|6639.7|119
1614250150000|2021-02-25 10:49:10|6642|6639.2|6642|6639.2|6642|6639.2|6641.5|6638.7|2
1614250160000|2021-02-25 10:49:20|6643|6640.2|6642|6639.2|6643|6640.2|6642|6639.2|3
1614250170000|2021-02-25 10:49:30|6642.5|6639.7|6642|6639.2|6642.5|6639.7|6641.5|6638.7|13
1614250180000|2021-02-25 10:49:40|6641.5|6638.7|6641.5|6638.7|6641.5|6638.7|6641.5|6638.7|0
1614250190000|2021-02-25 10:49:50|6642|6639.2|6641|6638.2|6642|6639.2|6640|6637.2|72
1614250200000|2021-02-25 10:50:00|6640.5|6637.7|6640|6637.2|6641|6638.2|6640|6637.2|54
1614250210000|2021-02-25 10:50:10|6640.5|6637.7|6641|6638.2|6641|6638.2|6640|6637.2|16
1614250220000|2021-02-25 10:50:20|6642|6639.2|6642.5|6639.7|6642.5|6639.7|6642|6639.2|30
1614250230000|2021-02-25 10:50:30|6642|6639.2|6641|6638.2|6642|6639.2|6641|6638.2|8
1614250240000|2021-02-25 10:50:40|6640|6637.2|6640.5|6637.7|6640.5|6637.7|6640|6637.2|8
1614250250000|2021-02-25 10:50:50|6640|6637.2|6639|6636.2|6640.5|6637.7|6639|6636.2|5
1614250260000|2021-02-25 10:51:00|6639.5|6636.7|6641|6638.2|6641|6638.2|6639|6636.2|23
1614250270000|2021-02-25 10:51:10|6640|6637.2|6640|6637.2|6640|6637.2|6640|6637.2|24
1614250280000|2021-02-25 10:51:20|6640.5|6637.7|6641|6638.2|6643|6640.2|6640.5|6637.7|65
1614250290000|2021-02-25 10:51:30|6640|6637.2|6641|6638.2|6641|6638.2|6640|6637.2|20
1614250300000|2021-02-25 10:51:40|6640.5|6637.7|6640.5|6637.7|6640.5|6637.7|6640.5|6637.7|5
1614250310000|2021-02-25 10:51:50|6640|6637.2|6639|6636.2|6640.5|6637.7|6639|6636.2|434
1614250320000|2021-02-25 10:52:00|6640|6637.2|6639|6636.2|6640|6637.2|6639|6636.2|5
1614250330000|2021-02-25 10:52:10|6639.5|6636.7|6640|6637.2|6640|6637.2|6639|6636.2|42
1614250340000|2021-02-25 10:52:20|6640.5|6637.7|6639|6636.2|6640.5|6637.7|6639|6636.2|39
1614250350000|2021-02-25 10:52:30|6639.5|6636.7|6639|6636.2|6640|6637.2|6639|6636.2|6
1614250360000|2021-02-25 10:52:40|||||||||25
1614250370000|2021-02-25 10:52:50|6640|6637.2|6642.5|6639.7|6643|6640.2|6639.5|6636.7|114
1614250380000|2021-02-25 10:53:00|6642|6639.2|6640|6637.2|6642|6639.2|6639.5|6636.7|56
1614250390000|2021-02-25 10:53:10|6639.5|6636.7|6639.5|6636.7|6640|6637.2|6639.5|6636.7|4
1614250400000|2021-02-25 10:53:20|6641|6638.2|6640|6637.2|6641|6638.2|6639|6636.2|18
1614250410000|2021-02-25 10:53:30|6639.5|6636.7|6639.5|6636.7|6640|6637.2|6639|6636.2|7
1614250420000|2021-02-25 10:53:40|6640|6637.2|6640|6637.2|6641|6638.2|6639.5|6636.7|16
1614250430000|2021-02-25 10:53:50|6641|6638.2|6642|6639.2|6642|6639.2|6641|6638.2|43
1614250440000|2021-02-25 10:54:00|6643|6640.2|6642|6639.2|6643|6640.2|6640.5|6637.7|72
1614250450000|2021-02-25 10:54:10|6641.5|6638.7|6641|6638.2|6641.5|6638.7|6641|6638.2|4
1614250460000|2021-02-25 10:54:20|6640.5|6637.7|6641|6638.2|6641|6638.2|6640|6637.2|1
1614250470000|2021-02-25 10:54:30|6640.5|6637.7|6641.5|6638.7|6641.5|6638.7|6640|6637.2|11
1614250480000|2021-02-25 10:54:40|6641|6638.2|6641|6638.2|6641.5|6638.7|6641|6638.2|3
1614250490000|2021-02-25 10:54:50|6641.5|6638.7|6641|6638.2|6641.5|6638.7|6641|6638.2|0
1614250500000|2021-02-25 10:55:00|6640.5|6637.7|6640|6637.2|6640.5|6637.7|6640|6637.2|29
1614250510000|2021-02-25 10:55:10|6641|6638.2|6641|6638.2|6641|6638.2|6641|6638.2|50
1614250520000|2021-02-25 10:55:20|6640.5|6637.7|6641|6638.2|6641|6638.2|6640|6637.2|16
1614250530000|2021-02-25 10:55:30|6640.5|6637.7|6640.5|6637.7|6640.5|6637.7|6640.5|6637.7|4
1614250540000|2021-02-25 10:55:40|6641|6638.2|6639|6636.2|6641|6638.2|6639|6636.2|8
1614250550000|2021-02-25 10:55:50|6640|6637.2|6641|6638.2|6641|6638.2|6640|6637.2|13
1614250560000|2021-02-25 10:56:00|6641.5|6638.7|6640|6637.2|6641.5|6638.7|6640|6637.2|22
1614250570000|2021-02-25 10:56:10|6641|6638.2|6641|6638.2|6641|6638.2|6640.5|6637.7|8
1614250580000|2021-02-25 10:56:20|6640.5|6637.7|6641|6638.2|6641|6638.2|6640|6637.2|2
1614250590000|2021-02-25 10:56:30|||||||||11
1614250600000|2021-02-25 10:56:40|6640.5|6637.7|6640|6637.2|6641|6638.2|6640|6637.2|6
1614250610000|2021-02-25 10:56:50|6640.5|6637.7|6641|6638.2|6641|6638.2|6640.5|6637.7|2
1614250620000|2021-02-25 10:57:00|6640.5|6637.7|6640|6637.2|6640.5|6637.7|6640|6637.2|4
1614250630000|2021-02-25 10:57:10|6640.5|6637.7|6640|6637.2|6640.5|6637.7|6640|6637.2|10
1614250640000|2021-02-25 10:57:20|6640.5|6637.7|6645|6642.2|6645|6642.2|6640.5|6637.7|24
1614250650000|2021-02-25 10:57:30|6644|6641.2|6644.5|6641.7|6645|6642.2|6644|6641.2|11
1614250660000|2021-02-25 10:57:40|6644|6641.2|6645.5|6642.7|6646|6643.2|6644|6641.2|10
1614250670000|2021-02-25 10:57:50|6645|6642.2|6646|6643.2|6646|6643.2|6645|6642.2|1
1614250680000|2021-02-25 10:58:00|6645.5|6642.7|6644|6641.2|6645.5|6642.7|6644|6641.2|24
1614250690000|2021-02-25 10:58:10|6643.5|6640.7|6643|6640.2|6643.5|6640.7|6643|6640.2|2
1614250700000|2021-02-25 10:58:20|6642.5|6639.7|6641|6638.2|6643|6640.2|6641|6638.2|284
1614250710000|2021-02-25 10:58:30|6641.5|6638.7|6641|6638.2|6641.5|6638.7|6641|6638.2|132
1614250720000|2021-02-25 10:58:40|6639|6636.2|6639|6636.2|6640|6637.2|6639|6636.2|82
1614250730000|2021-02-25 10:58:50|6639.5|6636.7|6639.5|6636.7|6640|6637.2|6639|6636.2|23
1614250740000|2021-02-25 10:59:00|6640|6637.2|6640|6637.2|6641|6638.2|6640|6637.2|7
1614250750000|2021-02-25 10:59:10|6639.5|6636.7|6642.5|6639.7|6642.5|6639.7|6639|6636.2|233
1614250760000|2021-02-25 10:59:20|6642|6639.2|6642|6639.2|6642.5|6639.7|6642|6639.2|6
1614250770000|2021-02-25 10:59:30|6643|6640.2|6641|6638.2|6643|6640.2|6641|6638.2|19
1614250780000|2021-02-25 10:59:40|6641.5|6638.7|6642|6639.2|6642|6639.2|6641|6638.2|35
1614250790000|2021-02-25 10:59:50|6642.5|6639.7|6642|6639.2|6643|6640.2|6642|6639.2|4
1614250800000|2021-02-25 11:00:00|6641.5|6638.7|6641.5|6638.7|6641.5|6638.7|6641.5|6638.7|19
1614250810000|2021-02-25 11:00:10|6641|6638.2|6642.5|6639.7|6643|6640.2|6641|6638.2|5
1614250820000|2021-02-25 11:00:20|6642|6639.2|6642|6639.2|6643|6640.2|6642|6639.2|7
1614250830000|2021-02-25 11:00:30|6642.5|6639.7|6642|6639.2|6642.5|6639.7|6641|6638.2|10
1614250840000|2021-02-25 11:00:40|6641.5|6638.7|6641|6638.2|6642|6639.2|6641|6638.2|4
1614250850000|2021-02-25 11:00:50|6641.5|6638.7|6641|6638.2|6642|6639.2|6641|6638.2|21
1614250860000|2021-02-25 11:01:00|6642|6639.2|6642|6639.2|6642|6639.2|6642|6639.2|21
1614250870000|2021-02-25 11:01:10|6641.5|6638.7|6641.5|6638.7|6641.5|6638.7|6641.5|6638.7|1
1614250880000|2021-02-25 11:01:20|6641|6638.2|6640.5|6637.7|6641|6638.2|6640|6637.2|26
1614250890000|2021-02-25 11:01:30|6640|6637.2|6640|6637.2|6640|6637.2|6640|6637.2|2
1614250900000|2021-02-25 11:01:40|6639.5|6636.7|6639|6636.2|6639.5|6636.7|6639|6636.2|7
1614250910000|2021-02-25 11:01:50|6638|6635.2|6637.5|6634.7|6638|6635.2|6637|6634.2|24
1614250920000|2021-02-25 11:02:00|6637|6634.2|6637.5|6634.7|6637.5|6634.7|6637|6634.2|7
1614250930000|2021-02-25 11:02:10|6638|6635.2|6636|6633.2|6638|6635.2|6636|6633.2|34
1614250940000|2021-02-25 11:02:20|6635.5|6632.7|6636|6633.2|6636|6633.2|6635.5|6632.7|7
1614250950000|2021-02-25 11:02:30|6637|6634.2|6638.5|6635.7|6638.5|6635.7|6636.5|6633.7|251
1614250960000|2021-02-25 11:02:40|6639|6636.2|6639|6636.2|6639|6636.2|6639|6636.2|10
1614250980000|2021-02-25 11:03:00|6638.5|6635.7|6638.5|6635.7|6639|6636.2|6638.5|6635.7|64
1614250990000|2021-02-25 11:03:10|6638|6635.2|6638|6635.2|6638|6635.2|6638|6635.2|1
1614251000000|2021-02-25 11:03:20|6637.5|6634.7|6635|6632.2|6637.5|6634.7|6634|6631.2|270
1614251010000|2021-02-25 11:03:30|6634.5|6631.7|6634|6631.2|6635|6632.2|6634|6631.2|5
1614251020000|2021-02-25 11:03:40|6635|6632.2|6635|6632.2|6635|6632.2|6634|6631.2|9
1614251030000|2021-02-25 11:03:50|6634.5|6631.7|6635|6632.2|6635|6632.2|6634.5|6631.7|3
1614251040000|2021-02-25 11:04:00|6634.5|6631.7|6635|6632.2|6635|6632.2|6634.5|6631.7|4
1614251050000|2021-02-25 11:04:10|6635.5|6632.7|6636.5|6633.7|6637.5|6634.7|6635.5|6632.7|14
1614251060000|2021-02-25 11:04:20|6637|6634.2|6636.5|6633.7|6637|6634.2|6636.5|6633.7|10
1614251070000|2021-02-25 11:04:30|6636|6633.2|6637|6634.2|6637|6634.2|6636|6633.2|4
1614251080000|2021-02-25 11:04:40|||||||||3
1614251090000|2021-02-25 11:04:50|6636|6633.2|6637.5|6634.7|6638|6635.2|6636|6633.2|60
1614251100000|2021-02-25 11:05:00|6637|6634.2|6637|6634.2|6637.5|6634.7|6637|6634.2|47
1614251110000|2021-02-25 11:05:10|6637.5|6634.7|6637|6634.2|6637.5|6634.7|6636.5|6633.7|9
1614251120000|2021-02-25 11:05:20|6637.5|6634.7|6637|6634.2|6637.5|6634.7|6637|6634.2|2
1614251130000|2021-02-25 11:05:30|6637.5|6634.7|6638|6635.2|6638|6635.2|6637|6634.2|3
1614251140000|2021-02-25 11:05:40|6637.5|6634.7|6637|6634.2|6638|6635.2|6636.5|6633.7|4
1614251160000|2021-02-25 11:06:00|6636.5|6633.7|6637|6634.2|6637|6634.2|6636|6633.2|206
1614251170000|2021-02-25 11:06:10|6636.5|6633.7|6636.5|6633.7|6636.5|6633.7|6636.5|6633.7|1
1614251180000|2021-02-25 11:06:20|6637|6634.2|6636.5|6633.7|6637|6634.2|6636|6633.2|40
1614251190000|2021-02-25 11:06:30|6637|6634.2|6638|6635.2|6638|6635.2|6637|6634.2|318
1614251200000|2021-02-25 11:06:40|6637.5|6634.7|6637.5|6634.7|6638|6635.2|6637|6634.2|6
1614251220000|2021-02-25 11:07:00|6637|6634.2|6637|6634.2|6637|6634.2|6637|6634.2|1
1614251230000|2021-02-25 11:07:10|6637.5|6634.7|6636|6633.2|6637.5|6634.7|6636|6633.2|19
1614251240000|2021-02-25 11:07:20|6635|6632.2|6634.5|6631.7|6635|6632.2|6634|6631.2|15
1614251250000|2021-02-25 11:07:30|6635|6632.2|6635.5|6632.7|6636|6633.2|6635|6632.2|61
1614251260000|2021-02-25 11:07:40|6635|6632.2|6639.5|6636.7|6640|6637.2|6635|6632.2|66
1614251270000|2021-02-25 11:07:50|6640|6637.2|6640|6637.2|6640|6637.2|6639.5|6636.7|2
1614251280000|2021-02-25 11:08:00|6639.5|6636.7|6640|6637.2|6641|6638.2|6639|6636.2|18
1614251290000|2021-02-25 11:08:10|6640.5|6637.7|6639|6636.2|6640.5|6637.7|6639|6636.2|4
1614251300000|2021-02-25 11:08:20|6638.5|6635.7|6638|6635.2|6639|6636.2|6638|6635.2|16
1614251310000|2021-02-25 11:08:30|6637.5|6634.7|6637.5|6634.7|6638|6635.2|6637|6634.2|10
1614251320000|2021-02-25 11:08:40|6637|6634.2|6637|6634.2|6637|6634.2|6636.5|6633.7|5
1614251330000|2021-02-25 11:08:50|6638|6635.2|6636|6633.2|6638|6635.2|6636|6633.2|16
1614251340000|2021-02-25 11:09:00|6636.5|6633.7|6636.5|6633.7|6637|6634.2|6636.5|6633.7|3
1614251350000|2021-02-25 11:09:10|6637|6634.2|6638|6635.2|6638|6635.2|6637|6634.2|5
1614251360000|2021-02-25 11:09:20|6639|6636.2|6638.5|6635.7|6639|6636.2|6638.5|6635.7|57
1614251370000|2021-02-25 11:09:30|6638|6635.2|6637|6634.2|6638.5|6635.7|6637|6634.2|3
1614251380000|2021-02-25 11:09:40|6636.5|6633.7|6636.5|6633.7|6637|6634.2|6636.5|6633.7|2
1614251400000|2021-02-25 11:10:00|6636|6633.2|6636|6633.2|6636|6633.2|6635|6632.2|8
1614251410000|2021-02-25 11:10:10|6637|6634.2|6635.5|6632.7|6637|6634.2|6635.5|6632.7|7
1614251420000|2021-02-25 11:10:20|6635|6632.2|6636.5|6633.7|6636.5|6633.7|6635|6632.2|12
1614251430000|2021-02-25 11:10:30|6636|6633.2|6636|6633.2|6636|6633.2|6636|6633.2|1
1614251440000|2021-02-25 11:10:40|6637|6634.2|6636.5|6633.7|6637|6634.2|6636.5|6633.7|12
1614251450000|2021-02-25 11:10:50|6637|6634.2|6638|6635.2|6638|6635.2|6637|6634.2|1
1614251460000|2021-02-25 11:11:00|6637.5|6634.7|6638.5|6635.7|6638.5|6635.7|6637.5|6634.7|7
1614251470000|2021-02-25 11:11:10|6638|6635.2|6637.5|6634.7|6638|6635.2|6637.5|6634.7|3
1614251480000|2021-02-25 11:11:20|6638|6635.2|6638|6635.2|6638|6635.2|6638|6635.2|0
1614251490000|2021-02-25 11:11:30|6639|6636.2|6637.5|6634.7|6639|6636.2|6637.5|6634.7|6
1614251500000|2021-02-25 11:11:40|6638|6635.2|6638|6635.2|6638|6635.2|6637.5|6634.7|0
1614251510000|2021-02-25 11:11:50|6637.5|6634.7|6637.5|6634.7|6638|6635.2|6637|6634.2|9
1614251520000|2021-02-25 11:12:00|6638|6635.2|6637.5|6634.7|6638|6635.2|6637.5|6634.7|1
1614251530000|2021-02-25 11:12:10|6638|6635.2|6640.5|6637.7|6641|6638.2|6637.5|6634.7|81
1614251540000|2021-02-25 11:12:20|6641|6638.2|6638.5|6635.7|6641|6638.2|6638.5|6635.7|8
1614251550000|2021-02-25 11:12:30|6638|6635.2|6638|6635.2|6638.5|6635.7|6638|6635.2|1
1614251560000|2021-02-25 11:12:40|6637.5|6634.7|6638|6635.2|6638|6635.2|6637.5|6634.7|0
1614251570000|2021-02-25 11:12:50|6637.5|6634.7|6638|6635.2|6638|6635.2|6637.5|6634.7|1
1614251580000|2021-02-25 11:13:00|6637.5|6634.7|6637|6634.2|6638|6635.2|6637|6634.2|6
1614251590000|2021-02-25 11:13:10|6636|6633.2|6636.5|6633.7|6637|6634.2|6636|6633.2|5
1614251600000|2021-02-25 11:13:20|6637|6634.2|6637|6634.2|6637|6634.2|6636.5|6633.7|2
1614251610000|2021-02-25 11:13:30|6636|6633.2|6637.5|6634.7|6638|6635.2|6636|6633.2|12
1614251620000|2021-02-25 11:13:40|6638|6635.2|6638.5|6635.7|6638.5|6635.7|6638|6635.2|1
1614251630000|2021-02-25 11:13:50|6638|6635.2|6639.5|6636.7|6639.5|6636.7|6638|6635.2|522
1614251640000|2021-02-25 11:14:00|6638.5|6635.7|6639|6636.2|6639|6636.2|6638|6635.2|15
1614251650000|2021-02-25 11:14:10|6638.5|6635.7|6638.5|6635.7|6638.5|6635.7|6638.5|6635.7|1
1614251660000|2021-02-25 11:14:20|6638|6635.2|6637|6634.2|6638|6635.2|6637|6634.2|141
1614251670000|2021-02-25 11:14:30|6637.5|6634.7|6637|6634.2|6637.5|6634.7|6637|6634.2|15
1614251680000|2021-02-25 11:14:40|||||||||1
1614251690000|2021-02-25 11:14:50|6638|6635.2|6638|6635.2|6638|6635.2|6638|6635.2|19
1614251700000|2021-02-25 11:15:00|6637.5|6634.7|6636|6633.2|6638|6635.2|6636|6633.2|13
1614251710000|2021-02-25 11:15:10|6635|6632.2|6636|6633.2|6636|6633.2|6635|6632.2|10
1614251720000|2021-02-25 11:15:20|6635.5|6632.7|6636|6633.2|6636|6633.2|6635|6632.2|16
1614251730000|2021-02-25 11:15:30|6635|6632.2|6636|6633.2|6636|6633.2|6635|6632.2|11
1614251740000|2021-02-25 11:15:40|6635|6632.2|6635|6632.2|6635|6632.2|6635|6632.2|12
1614251750000|2021-02-25 11:15:50|6635.5|6632.7|6635.5|6632.7|6636|6633.2|6635|6632.2|3
1614251760000|2021-02-25 11:16:00|6636|6633.2|6636|6633.2|6636|6633.2|6636|6633.2|101
1614251770000|2021-02-25 11:16:10|6635.5|6632.7|6635|6632.2|6636|6633.2|6635|6632.2|11
1614251780000|2021-02-25 11:16:20|6635.5|6632.7|6636|6633.2|6636|6633.2|6635|6632.2|14
1614251790000|2021-02-25 11:16:30|6635.5|6632.7|6637|6634.2|6637|6634.2|6635.5|6632.7|14
1614251800000|2021-02-25 11:16:40|6637.5|6634.7|6637.5|6634.7|6637.5|6634.7|6637.5|6634.7|6
1614251810000|2021-02-25 11:16:50|6637|6634.2|6637|6634.2|6637|6634.2|6637|6634.2|0
1614251820000|2021-02-25 11:17:00|||||||||3
1614251830000|2021-02-25 11:17:10|6636|6633.2|6636|6633.2|6636|6633.2|6636|6633.2|7
1614251840000|2021-02-25 11:17:20|6635|6632.2|6635.5|6632.7|6636|6633.2|6635|6632.2|6
1614251850000|2021-02-25 11:17:30|6636|6633.2|6636|6633.2|6636|6633.2|6636|6633.2|101
1614251860000|2021-02-25 11:17:40|6635.5|6632.7|6636|6633.2|6636|6633.2|6635.5|6632.7|30
1614251870000|2021-02-25 11:17:50|6638|6635.2|6638.5|6635.7|6638.5|6635.7|6637|6634.2|121
1614251880000|2021-02-25 11:18:00|6638|6635.2|6638|6635.2|6638|6635.2|6638|6635.2|0
1614251890000|2021-02-25 11:18:10|6637|6634.2|6638.5|6635.7|6638.5|6635.7|6637|6634.2|10
1614251900000|2021-02-25 11:18:20|6639|6636.2|6639|6636.2|6639|6636.2|6638|6635.2|54
1614251920000|2021-02-25 11:18:40|6639.5|6636.7|6641|6638.2|6641.5|6638.7|6639.5|6636.7|8
1614251930000|2021-02-25 11:18:50|||||||||2
1614251940000|2021-02-25 11:19:00|6641.5|6638.7|6640|6637.2|6641.5|6638.7|6640|6637.2|33
1614251950000|2021-02-25 11:19:10|6639.5|6636.7|6639.5|6636.7|6639.5|6636.7|6639|6636.2|1
1614251960000|2021-02-25 11:19:20|6640|6637.2|6640.5|6637.7|6641|6638.2|6639|6636.2|589
1614251970000|2021-02-25 11:19:30|6641|6638.2|6640.5|6637.7|6641|6638.2|6640.5|6637.7|0
1614251980000|2021-02-25 11:19:40|6639.5|6636.7|6639|6636.2|6639.5|6636.7|6639|6636.2|7
1614251990000|2021-02-25 11:19:50|6639.5|6636.7|6639.5|6636.7|6640|6637.2|6639.5|6636.7|0
1614252000000|2021-02-25 11:20:00|6640|6637.2|6638.5|6635.7|6640|6637.2|6638.5|6635.7|8
1614252010000|2021-02-25 11:20:10|6639|6636.2|6638.5|6635.7|6639|6636.2|6638.5|6635.7|0
1614252020000|2021-02-25 11:20:20|6639|6636.2|6640|6637.2|6640|6637.2|6638.5|6635.7|5
1614252030000|2021-02-25 11:20:30|6639.5|6636.7|6639|6636.2|6639.5|6636.7|6639|6636.2|2
1614252040000|2021-02-25 11:20:40|6640|6637.2|6639.5|6636.7|6640|6637.2|6639.5|6636.7|4
1614252050000|2021-02-25 11:20:50|6640|6637.2|6640|6637.2|6640|6637.2|6639|6636.2|2
1614252060000|2021-02-25 11:21:00|6639.5|6636.7|6639.5|6636.7|6640|6637.2|6639.5|6636.7|2
1614252070000|2021-02-25 11:21:10|6640|6637.2|6640|6637.2|6640|6637.2|6639.5|6636.7|0
1614252080000|2021-02-25 11:21:20|6639.5|6636.7|6640|6637.2|6640|6637.2|6639|6636.2|2
1614252090000|2021-02-25 11:21:30|6638|6635.2|6638|6635.2|6638|6635.2|6638|6635.2|17
1614252100000|2021-02-25 11:21:40|6636|6633.2|6636|6633.2|6636|6633.2|6636|6633.2|42
1614252110000|2021-02-25 11:21:50|6637|6634.2|6636.5|6633.7|6637|6634.2|6636|6633.2|10
1614252120000|2021-02-25 11:22:00|6636|6633.2|6636|6633.2|6636|6633.2|6635.5|6632.7|5
1614252130000|2021-02-25 11:22:10|6636.5|6633.7|6636|6633.2|6636.5|6633.7|6636|6633.2|1
1614252140000|2021-02-25 11:22:20|6635.5|6632.7|6636|6633.2|6636|6633.2|6635.5|6632.7|5
1614252150000|2021-02-25 11:22:30|6635.5|6632.7|6636|6633.2|6636.5|6633.7|6635.5|6632.7|9
1614252160000|2021-02-25 11:22:40|6636.5|6633.7|6637|6634.2|6637|6634.2|6636.5|6633.7|1
1614252170000|2021-02-25 11:22:50|6637.5|6634.7|6637|6634.2|6638|6635.2|6637|6634.2|8
1614252180000|2021-02-25 11:23:00|6636.5|6633.7|6637|6634.2|6637|6634.2|6636|6633.2|7
1614252190000|2021-02-25 11:23:10|6636.5|6633.7|6637|6634.2|6637|6634.2|6636.5|6633.7|1
1614252200000|2021-02-25 11:23:20|6636.5|6633.7|6636|6633.2|6637|6634.2|6636|6633.2|3
1614252210000|2021-02-25 11:23:30|6636.5|6633.7|6636|6633.2|6636.5|6633.7|6636|6633.2|2
1614252220000|2021-02-25 11:23:40|6637|6634.2|6636.5|6633.7|6637|6634.2|6636.5|6633.7|2
1614252230000|2021-02-25 11:23:50|6637|6634.2|6635.5|6632.7|6637|6634.2|6634|6631.2|40
1614252240000|2021-02-25 11:24:00|6635|6632.2|6635|6632.2|6636|6633.2|6634|6631.2|10
1614252250000|2021-02-25 11:24:10|6634|6631.2|6634|6631.2|6635|6632.2|6634|6631.2|121
1614252260000|2021-02-25 11:24:20|6633|6630.2|6630|6627.2|6633|6630.2|6628.5|6625.7|113
1614252270000|2021-02-25 11:24:30|6631|6628.2|6631|6628.2|6631|6628.2|6629|6626.2|54
1614252280000|2021-02-25 11:24:40|6630.5|6627.7|6631|6628.2|6631|6628.2|6630|6627.2|13
1614252290000|2021-02-25 11:24:50|6632|6629.2|6632|6629.2|6632.5|6629.7|6632|6629.2|10
1614252300000|2021-02-25 11:25:00|6632.5|6629.7|6632.5|6629.7|6633|6630.2|6631|6628.2|18
1614252310000|2021-02-25 11:25:10|6632|6629.2|6634.5|6631.7|6636|6633.2|6632|6629.2|61
1614252320000|2021-02-25 11:25:20|6635|6632.2|6634|6631.2|6635|6632.2|6634|6631.2|176
1614252330000|2021-02-25 11:25:30|6635|6632.2|6634|6631.2|6635|6632.2|6634|6631.2|8
1614252340000|2021-02-25 11:25:40|6633.5|6630.7|6634.5|6631.7|6634.5|6631.7|6633|6630.2|7
1614252350000|2021-02-25 11:25:50|6635|6632.2|6635|6632.2|6636|6633.2|6634.5|6631.7|12
1614252360000|2021-02-25 11:26:00|6634.5|6631.7|6634.5|6631.7|6635|6632.2|6634.5|6631.7|4
1614252370000|2021-02-25 11:26:10|6635|6632.2|6634.5|6631.7|6635|6632.2|6634.5|6631.7|0
1614252380000|2021-02-25 11:26:20|6635|6632.2|6636|6633.2|6637|6634.2|6635|6632.2|5
1614252390000|2021-02-25 11:26:30|6635.5|6632.7|6635.5|6632.7|6635.5|6632.7|6635|6632.2|8
1614252400000|2021-02-25 11:26:40|||||||||4
1614252410000|2021-02-25 11:26:50|6635|6632.2|6634.5|6631.7|6635.5|6632.7|6634.5|6631.7|1
1614252420000|2021-02-25 11:27:00|6635|6632.2|6635|6632.2|6635|6632.2|6634|6631.2|2
1614252430000|2021-02-25 11:27:10|6634.5|6631.7|6634.5|6631.7|6635|6632.2|6634|6631.2|18
1614252440000|2021-02-25 11:27:20|6635|6632.2|6636|6633.2|6636|6633.2|6634|6631.2|15
1614252450000|2021-02-25 11:27:30|6637|6634.2|6635|6632.2|6637|6634.2|6635|6632.2|32
1614252460000|2021-02-25 11:27:40|6635.5|6632.7|6635|6632.2|6635.5|6632.7|6635|6632.2|14
1614252480000|2021-02-25 11:28:00|6633.5|6630.7|6634|6631.2|6634|6631.2|6633|6630.2|19
1614252490000|2021-02-25 11:28:10|6633.5|6630.7|6632|6629.2|6633.5|6630.7|6632|6629.2|2
1614252500000|2021-02-25 11:28:20|6631.5|6628.7|6631|6628.2|6632|6629.2|6631|6628.2|7
1614252510000|2021-02-25 11:28:30|6632|6629.2|6632.5|6629.7|6633.5|6630.7|6632|6629.2|16
1614252520000|2021-02-25 11:28:40|6632|6629.2|6631|6628.2|6632.5|6629.7|6631|6628.2|56
1614252530000|2021-02-25 11:28:50|6632|6629.2|6632|6629.2|6632|6629.2|6632|6629.2|2
1614252540000|2021-02-25 11:29:00|6633|6630.2|6632.5|6629.7|6633|6630.2|6632|6629.2|13
1614252550000|2021-02-25 11:29:10|6632|6629.2|6632|6629.2|6632.5|6629.7|6631|6628.2|3
1614252560000|2021-02-25 11:29:20|6631.5|6628.7|6633|6630.2|6633|6630.2|6631|6628.2|13
1614252570000|2021-02-25 11:29:30|6632.5|6629.7|6632|6629.2|6633|6630.2|6632|6629.2|8
1614252580000|2021-02-25 11:29:40|6631.5|6628.7|6634|6631.2|6634|6631.2|6631.5|6628.7|68
1614252590000|2021-02-25 11:29:50|6633|6630.2|6633|6630.2|6634|6631.2|6632|6629.2|78
1614252600000|2021-02-25 11:30:00|6632|6629.2|6630|6627.2|6632|6629.2|6630|6627.2|684
1614252610000|2021-02-25 11:30:10|6631|6628.2|6631.5|6628.7|6632|6629.2|6630|6627.2|48
1614252620000|2021-02-25 11:30:20|6631|6628.2|6630|6627.2|6631|6628.2|6629.5|6626.7|12
1614252630000|2021-02-25 11:30:30|6629.5|6626.7|6628|6625.2|6630|6627.2|6628|6625.2|14
1614252640000|2021-02-25 11:30:40|6629|6626.2|6629.5|6626.7|6630|6627.2|6628.5|6625.7|32
1614252650000|2021-02-25 11:30:50|6630|6627.2|6629.5|6626.7|6630|6627.2|6629|6626.2|6
1614252660000|2021-02-25 11:31:00|6629|6626.2|6628|6625.2|6629.5|6626.7|6628|6625.2|44
1614252670000|2021-02-25 11:31:10|6628.5|6625.7|6628|6625.2|6629|6626.2|6627|6624.2|21
1614252680000|2021-02-25 11:31:20|6627.5|6624.7|6628|6625.2|6628|6625.2|6627.5|6624.7|0
1614252690000|2021-02-25 11:31:30|6627.5|6624.7|6628|6625.2|6628|6625.2|6627|6624.2|30
1614252700000|2021-02-25 11:31:40|6629|6626.2|6629|6626.2|6629.5|6626.7|6628|6625.2|9
1614252710000|2021-02-25 11:31:50|6629.5|6626.7|6629|6626.2|6629.5|6626.7|6629|6626.2|4
1614252720000|2021-02-25 11:32:00|6629.5|6626.7|6629|6626.2|6629.5|6626.7|6629|6626.2|6
1614252730000|2021-02-25 11:32:10|6629.5|6626.7|6630|6627.2|6631|6628.2|6629.5|6626.7|24
1614252740000|2021-02-25 11:32:20|6629|6626.2|6630|6627.2|6630|6627.2|6629|6626.2|11
1614252750000|2021-02-25 11:32:30|6630.5|6627.7|6630|6627.2|6630.5|6627.7|6630|6627.2|3
1614252770000|2021-02-25 11:32:50|6629|6626.2|6630|6627.2|6630|6627.2|6629|6626.2|3
1614252780000|2021-02-25 11:33:00|6629|6626.2|6627|6624.2|6629|6626.2|6627|6624.2|66
1614252790000|2021-02-25 11:33:10|6627.5|6624.7|6628|6625.2|6628|6625.2|6627|6624.2|32
1614252800000|2021-02-25 11:33:20|6629|6626.2|6629|6626.2|6629|6626.2|6627.5|6624.7|30
1614252810000|2021-02-25 11:33:30|6628.5|6625.7|6629|6626.2|6629|6626.2|6628.5|6625.7|3
1614252820000|2021-02-25 11:33:40|6628.5|6625.7|6628.5|6625.7|6629|6626.2|6628|6625.2|51
1614252830000|2021-02-25 11:33:50|6628|6625.2|6628|6625.2|6629|6626.2|6628|6625.2|6
1614252840000|2021-02-25 11:34:00|6627|6624.2|6629|6626.2|6629|6626.2|6627|6624.2|323
1614252850000|2021-02-25 11:34:10|6628|6625.2|6628|6625.2|6628|6625.2|6628|6625.2|3
1614252860000|2021-02-25 11:34:20|6629|6626.2|6629|6626.2|6629|6626.2|6628.5|6625.7|126
1614252870000|2021-02-25 11:34:30|6628.5|6625.7|6628.5|6625.7|6629|6626.2|6628.5|6625.7|74
1614252880000|2021-02-25 11:34:40|6628|6625.2|6627|6624.2|6629|6626.2|6627|6624.2|144
1614252890000|2021-02-25 11:34:50|6627.5|6624.7|6628|6625.2|6628|6625.2|6627.5|6624.7|36
1614252900000|2021-02-25 11:35:00|6628.5|6625.7|6628.5|6625.7|6628.5|6625.7|6628|6625.2|13
1614252910000|2021-02-25 11:35:10|6628|6625.2|6627|6624.2|6628.5|6625.7|6627|6624.2|20
1614252920000|2021-02-25 11:35:20|6627.5|6624.7|6627|6624.2|6628|6625.2|6627|6624.2|6
1614252930000|2021-02-25 11:35:30|6628|6625.2|6628|6625.2|6628|6625.2|6628|6625.2|22
1614252940000|2021-02-25 11:35:40|6628.5|6625.7|6630.5|6627.7|6631|6628.2|6628.5|6625.7|41
1614252950000|2021-02-25 11:35:50|6631|6628.2|6630.5|6627.7|6631|6628.2|6629|6626.2|13
1614252960000|2021-02-25 11:36:00|6630|6627.2|6630|6627.2|6630|6627.2|6629|6626.2|11
1614252970000|2021-02-25 11:36:10|6631|6628.2|6629.5|6626.7|6631|6628.2|6629|6626.2|33
1614252980000|2021-02-25 11:36:20|6630|6627.2|6630|6627.2|6630|6627.2|6629.5|6626.7|2
1614252990000|2021-02-25 11:36:30|6629.5|6626.7|6630|6627.2|6630|6627.2|6629.5|6626.7|1
1614253000000|2021-02-25 11:36:40|6631|6628.2|6631|6628.2|6631|6628.2|6630|6627.2|9
1614253010000|2021-02-25 11:36:50|6631.5|6628.7|6632|6629.2|6632|6629.2|6631|6628.2|58
1614253020000|2021-02-25 11:37:00|6631|6628.2|6629|6626.2|6631|6628.2|6629|6626.2|28
1614253030000|2021-02-25 11:37:10|6629.5|6626.7|6629.5|6626.7|6630|6627.2|6629|6626.2|3
1614253040000|2021-02-25 11:37:20|6630|6627.2|6629|6626.2|6630|6627.2|6629|6626.2|2
1614253050000|2021-02-25 11:37:30|6628.9|6626.1|6624|6621.2|6628.9|6626.1|6624|6621.2|131
1614253060000|2021-02-25 11:37:40|6624.5|6621.7|6625|6622.2|6625|6622.2|6624|6621.2|95
1614253070000|2021-02-25 11:37:50|6625.5|6622.7|6624|6621.2|6625.5|6622.7|6624|6621.2|12
1614253080000|2021-02-25 11:38:00|||||||||47
1614253090000|2021-02-25 11:38:10|6624.5|6621.7|6624|6621.2|6624.5|6621.7|6624|6621.2|6
1614253100000|2021-02-25 11:38:20|6624.9|6622.1|6625|6622.2|6625|6622.2|6624.9|6622.1|83
1614253110000|2021-02-25 11:38:30|6625.5|6622.7|6625|6622.2|6625.5|6622.7|6625|6622.2|22
1614253120000|2021-02-25 11:38:40|6624.5|6621.7|6625|6622.2|6625|6622.2|6624.5|6621.7|9
1614253130000|2021-02-25 11:38:50|||||||||3
1614253140000|2021-02-25 11:39:00|6624.5|6621.7|6624.5|6621.7|6625|6622.2|6624|6621.2|17
1614253150000|2021-02-25 11:39:10|6625|6622.2|6624|6621.2|6625|6622.2|6624|6621.2|25
1614253160000|2021-02-25 11:39:20|||||||||1
1614253170000|2021-02-25 11:39:30|6624.5|6621.7|6625|6622.2|6625|6622.2|6624.5|6621.7|61
1614253180000|2021-02-25 11:39:40|6624.5|6621.7|6624.5|6621.7|6624.5|6621.7|6624|6621.2|17
1614253190000|2021-02-25 11:39:50|6626|6623.2|6625|6622.2|6626|6623.2|6624.5|6621.7|66
1614253200000|2021-02-25 11:40:00|6625.9|6623.1|6625|6622.2|6626|6623.2|6625|6622.2|53
1614253210000|2021-02-25 11:40:10|6624.5|6621.7|6625.9|6623.1|6626|6623.2|6624|6621.2|54
1614253220000|2021-02-25 11:40:20|6626|6623.2|6625|6622.2|6626|6623.2|6625|6622.2|32
1614253230000|2021-02-25 11:40:30|6626|6623.2|6625|6622.2|6626|6623.2|6625|6622.2|18
1614253240000|2021-02-25 11:40:40|6624.5|6621.7|6626|6623.2|6627.5|6624.7|6624.5|6621.7|23
1614253250000|2021-02-25 11:40:50|6626.5|6623.7|6628|6625.2|6628|6625.2|6626|6623.2|17
1614253260000|2021-02-25 11:41:00|6628.9|6626.1|6626|6623.2|6629|6626.2|6626|6623.2|15
1614253270000|2021-02-25 11:41:10|6627|6624.2|6626.5|6623.7|6627|6624.2|6625.5|6622.7|6
1614253280000|2021-02-25 11:41:20|6626|6623.2|6626|6623.2|6626|6623.2|6625.5|6622.7|1
1614253290000|2021-02-25 11:41:30|6625|6622.2|6626|6623.2|6626|6623.2|6625|6622.2|0
1614253300000|2021-02-25 11:41:40|6626.9|6624.1|6626.9|6624.1|6626.9|6624.1|6626.9|6624.1|2
1614253310000|2021-02-25 11:41:50|6627|6624.2|6628|6625.2|6629|6626.2|6627|6624.2|3
1614253320000|2021-02-25 11:42:00|6627.5|6624.7|6628|6625.2|6628.5|6625.7|6627.5|6624.7|12
1614253330000|2021-02-25 11:42:10|6628.5|6625.7|6630|6627.2|6630|6627.2|6628.5|6625.7|9
1614253340000|2021-02-25 11:42:20|6629.5|6626.7|6630|6627.2|6630|6627.2|6629|6626.2|3
1614253350000|2021-02-25 11:42:30|6629.9|6627.1|6633.4|6630.6|6633.4|6630.6|6629.5|6626.7|19
1614253360000|2021-02-25 11:42:40|6633|6630.2|6632.9|6630.1|6633.4|6630.6|6632.9|6630.1|2
1614253370000|2021-02-25 11:42:50|6633.4|6630.6|6630.9|6628.1|6633.4|6630.6|6630.9|6628.1|5
1614253380000|2021-02-25 11:43:00|6629.9|6627.1|6629.9|6627.1|6630.4|6627.6|6628.9|6626.1|31
1614253390000|2021-02-25 11:43:10|6630.9|6628.1|6631.4|6628.6|6631.4|6628.6|6630|6627.2|15
1614253400000|2021-02-25 11:43:20|6630.9|6628.1|6631.9|6629.1|6631.9|6629.1|6630.9|6628.1|2
1614253410000|2021-02-25 11:43:30|6631.4|6628.6|6631|6628.2|6631.4|6628.6|6631|6628.2|8
1614253420000|2021-02-25 11:43:40|6630.9|6628.1|6630.4|6627.6|6630.9|6628.1|6629.9|6627.1|2
1614253430000|2021-02-25 11:43:50|6629.9|6627.1|6634.9|6632.1|6634.9|6632.1|6629.9|6627.1|8
1614253440000|2021-02-25 11:44:00|6634.4|6631.6|6637.4|6634.6|6637.4|6634.6|6634.4|6631.6|12
1614253450000|2021-02-25 11:44:10|6636.4|6633.6|6636.4|6633.6|6637.9|6635.1|6636.4|6633.6|12
1614253460000|2021-02-25 11:44:20|6636|6633.2|6634.9|6632.1|6636|6633.2|6634.4|6631.6|5
1614253470000|2021-02-25 11:44:30|6635.4|6632.6|6634.9|6632.1|6635.4|6632.6|6634.4|6631.6|4
1614253480000|2021-02-25 11:44:40|6635.4|6632.6|6635.4|6632.6|6635.9|6633.1|6635.4|6632.6|19
1614253490000|2021-02-25 11:44:50|6635.9|6633.1|6636.9|6634.1|6636.9|6634.1|6635.9|6633.1|32
1614253500000|2021-02-25 11:45:00|6637.9|6635.1|6637|6634.2|6637.9|6635.1|6636.4|6633.6|85
1614253510000|2021-02-25 11:45:10|6637.9|6635.1|6638.4|6635.6|6638.4|6635.6|6637.9|6635.1|6
1614253520000|2021-02-25 11:45:20|6638|6635.2|6638|6635.2|6638.4|6635.6|6637|6634.2|7
1614253530000|2021-02-25 11:45:30|6636.9|6634.1|6636.9|6634.1|6636.9|6634.1|6636.9|6634.1|45
1614253540000|2021-02-25 11:45:40|6636|6633.2|6635.5|6632.7|6636.4|6633.6|6635.4|6632.6|14
1614253550000|2021-02-25 11:45:50|6635.9|6633.1|6634|6631.2|6635.9|6633.1|6634|6631.2|3
1614253560000|2021-02-25 11:46:00|6633.9|6631.1|6634.9|6632.1|6634.9|6632.1|6633.5|6630.7|5
1614253570000|2021-02-25 11:46:10|6635.4|6632.6|6636|6633.2|6636|6633.2|6635.4|6632.6|2
1614253580000|2021-02-25 11:46:20|6635.5|6632.7|6634|6631.2|6635.5|6632.7|6634|6631.2|120
1614253590000|2021-02-25 11:46:30|6634.9|6632.1|6634|6631.2|6635|6632.2|6634|6631.2|7
1614253600000|2021-02-25 11:46:40|6634.5|6631.7|6635|6632.2|6635|6632.2|6633.5|6630.7|2
1614253610000|2021-02-25 11:46:50|6635.5|6632.7|6637|6634.2|6637.9|6635.1|6635.5|6632.7|32
1614253620000|2021-02-25 11:47:00|6636|6633.2|6636|6633.2|6637|6634.2|6635.9|6633.1|132
1614253630000|2021-02-25 11:47:10|6635.5|6632.7|6635|6632.2|6635.5|6632.7|6634.5|6631.7|1
1614253640000|2021-02-25 11:47:20|6634.5|6631.7|6634|6631.2|6635|6632.2|6634|6631.2|50
1614253650000|2021-02-25 11:47:30|6633.5|6630.7|6632|6629.2|6634|6631.2|6631.5|6628.7|72
1614253660000|2021-02-25 11:47:40|6631.5|6628.7|6631.5|6628.7|6632|6629.2|6631|6628.2|57
1614253670000|2021-02-25 11:47:50|6631|6628.2|6631.5|6628.7|6631.5|6628.7|6630|6627.2|36
1614253680000|2021-02-25 11:48:00|6631|6628.2|6631|6628.2|6632|6629.2|6630|6627.2|191
1614253690000|2021-02-25 11:48:10|6631.4|6628.6|6631|6628.2|6631.5|6628.7|6631|6628.2|13
1614253700000|2021-02-25 11:48:20|6631.4|6628.6|6631.5|6628.7|6631.9|6629.1|6631.4|6628.6|2
1614253710000|2021-02-25 11:48:30|6631|6628.2|6629.9|6627.1|6631.4|6628.6|6629|6626.2|3
1614253720000|2021-02-25 11:48:40|6630.4|6627.6|6631.5|6628.7|6631.9|6629.1|6630.4|6627.6|42
1614253730000|2021-02-25 11:48:50|6631|6628.2|6630.9|6628.1|6631.4|6628.6|6630.4|6627.6|4
1614253740000|2021-02-25 11:49:00|6631|6628.2|6629.9|6627.1|6631|6628.2|6629.9|6627.1|7
1614253750000|2021-02-25 11:49:10|6630.9|6628.1|6629.4|6626.6|6630.9|6628.1|6629.4|6626.6|46
1614253760000|2021-02-25 11:49:20|6628.9|6626.1|6628.9|6626.1|6628.9|6626.1|6628.4|6625.6|1
1614253770000|2021-02-25 11:49:30|6629|6626.2|6631|6628.2|6631.9|6629.1|6628.4|6625.6|72
1614253780000|2021-02-25 11:49:40|6631.9|6629.1|6631.9|6629.1|6631.9|6629.1|6631.4|6628.6|17
1614253790000|2021-02-25 11:49:50|6632|6629.2|6631.9|6629.1|6632.9|6630.1|6631.9|6629.1|13
1614253800000|2021-02-25 11:50:00|6632|6629.2|6634|6631.2|6634.4|6631.6|6632|6629.2|10
1614253810000|2021-02-25 11:50:10|6634.4|6631.6|6633|6630.2|6634.5|6631.7|6633|6630.2|7
1614253820000|2021-02-25 11:50:20|6632|6629.2|6633.4|6630.6|6633.4|6630.6|6632|6629.2|52
1614253830000|2021-02-25 11:50:30|6633|6630.2|6633.9|6631.1|6633.9|6631.1|6632.9|6630.1|15
1614253840000|2021-02-25 11:50:40|6634.5|6631.7|6634.9|6632.1|6634.9|6632.1|6633.9|6631.1|5
1614253850000|2021-02-25 11:50:50|6635|6632.2|6636|6633.2|6636|6633.2|6635|6632.2|153
1614253860000|2021-02-25 11:51:00|6635.9|6633.1|6637.9|6635.1|6637.9|6635.1|6635.9|6633.1|29
1614253870000|2021-02-25 11:51:10|6638|6635.2|6637.9|6635.1|6639.4|6636.6|6637.5|6634.7|73
1614253880000|2021-02-25 11:51:20|6638|6635.2|6638|6635.2|6638.9|6636.1|6637.9|6635.1|17
1614253890000|2021-02-25 11:51:30|6638.4|6635.6|6639|6636.2|6639|6636.2|6638.4|6635.6|9
1614253900000|2021-02-25 11:51:40|6639.4|6636.6|6641|6638.2|6641.4|6638.6|6639.4|6636.6|4
1614253910000|2021-02-25 11:51:50|6640.9|6638.1|6640.5|6637.7|6643.4|6640.6|6640.5|6637.7|192
1614253920000|2021-02-25 11:52:00|6640.4|6637.6|6641.9|6639.1|6641.9|6639.1|6639.9|6637.1|44
1614253930000|2021-02-25 11:52:10|6641|6638.2|6642.9|6640.1|6642.9|6640.1|6641|6638.2|7
1614253940000|2021-02-25 11:52:20|6642.5|6639.7|6642.5|6639.7|6643|6640.2|6642|6639.2|7
1614253950000|2021-02-25 11:52:30|6642|6639.2|6642|6639.2|6642.5|6639.7|6641|6638.2|8
1614253960000|2021-02-25 11:52:40|6641.5|6638.7|6642.9|6640.1|6642.9|6640.1|6641.4|6638.6|106
1614253970000|2021-02-25 11:52:50|6642.4|6639.6|6642.4|6639.6|6642.4|6639.6|6641.4|6638.6|1
1614253980000|2021-02-25 11:53:00|6641.9|6639.1|6641|6638.2|6641.9|6639.1|6641|6638.2|82
1614253990000|2021-02-25 11:53:10|6641.4|6638.6|6641|6638.2|6641.4|6638.6|6640.9|6638.1|2
1614254000000|2021-02-25 11:53:20|6641.9|6639.1|6640.9|6638.1|6641.9|6639.1|6640.9|6638.1|2
1614254010000|2021-02-25 11:53:30|6641|6638.2|6641.9|6639.1|6641.9|6639.1|6641|6638.2|2
1614254020000|2021-02-25 11:53:40|6641.4|6638.6|6640.9|6638.1|6641.4|6638.6|6640.9|6638.1|2
1614254030000|2021-02-25 11:53:50|6640.4|6637.6|6640.4|6637.6|6640.4|6637.6|6640.4|6637.6|51
1614254040000|2021-02-25 11:54:00|6640.9|6638.1|6639.9|6637.1|6640.9|6638.1|6639.9|6637.1|7
1614254050000|2021-02-25 11:54:10|6639.4|6636.6|6640.9|6638.1|6640.9|6638.1|6638.9|6636.1|11
1614254060000|2021-02-25 11:54:20|6639.9|6637.1|6640.9|6638.1|6640.9|6638.1|6639.9|6637.1|6
1614254070000|2021-02-25 11:54:30|6640.4|6637.6|6640.9|6638.1|6640.9|6638.1|6640.4|6637.6|51
1614254080000|2021-02-25 11:54:40|6640.4|6637.6|6640.9|6638.1|6640.9|6638.1|6640.4|6637.6|3
1614254090000|2021-02-25 11:54:50|6640.4|6637.6|6640.9|6638.1|6640.9|6638.1|6640.4|6637.6|0
1614254100000|2021-02-25 11:55:00|6640.4|6637.6|6641.9|6639.1|6641.9|6639.1|6640.4|6637.6|45
1614254110000|2021-02-25 11:55:10|6641.4|6638.6|6640.9|6638.1|6641.4|6638.6|6640.9|6638.1|1
1614254120000|2021-02-25 11:55:20|6639.9|6637.1|6637.9|6635.1|6639.9|6637.1|6637.9|6635.1|33
1614254130000|2021-02-25 11:55:30|6636.9|6634.1|6637.4|6634.6|6637.9|6635.1|6636.9|6634.1|3
1614254140000|2021-02-25 11:55:40|6636.9|6634.1|6636.9|6634.1|6636.9|6634.1|6635.9|6633.1|5
1614254150000|2021-02-25 11:55:50|6637.4|6634.6|6637.4|6634.6|6637.9|6635.1|6636.9|6634.1|352
1614254160000|2021-02-25 11:56:00|6636.9|6634.1|6638.9|6636.1|6638.9|6636.1|6636.9|6634.1|6
1614254170000|2021-02-25 11:56:10|6639.4|6636.6|6639.4|6636.6|6639.9|6637.1|6638.9|6636.1|0
1614254180000|2021-02-25 11:56:20|6639.9|6637.1|6639.4|6636.6|6639.9|6637.1|6639|6636.2|1
1614254190000|2021-02-25 11:56:30|6639.9|6637.1|6639.9|6637.1|6639.9|6637.1|6639.4|6636.6|8
1614254200000|2021-02-25 11:56:40|6640.4|6637.6|6640.4|6637.6|6640.4|6637.6|6639.9|6637.1|2
1614254210000|2021-02-25 11:56:50|6640.9|6638.1|6639.4|6636.6|6640.9|6638.1|6639.4|6636.6|4
1614254220000|2021-02-25 11:57:00|6638.9|6636.1|6639.4|6636.6|6639.4|6636.6|6638.9|6636.1|13
1614254230000|2021-02-25 11:57:10|6638.9|6636.1|6639.4|6636.6|6639.4|6636.6|6638.9|6636.1|1
1614254240000|2021-02-25 11:57:20|6639.9|6637.1|6640.4|6637.6|6640.9|6638.1|6639.9|6637.1|12
1614254250000|2021-02-25 11:57:30|6640.9|6638.1|6639.9|6637.1|6641.9|6639.1|6639.9|6637.1|16
1614254260000|2021-02-25 11:57:40|6640.4|6637.6|6640.4|6637.6|6641.4|6638.6|6640.4|6637.6|2
1614254270000|2021-02-25 11:57:50|6640.9|6638.1|6640.4|6637.6|6640.9|6638.1|6640.4|6637.6|1
1614254280000|2021-02-25 11:58:00|6639.9|6637.1|6639.4|6636.6|6640.4|6637.6|6639.4|6636.6|33
1614254290000|2021-02-25 11:58:10|6639.9|6637.1|6639.4|6636.6|6639.9|6637.1|6638.9|6636.1|103
1614254300000|2021-02-25 11:58:20|6639.9|6637.1|6639.9|6637.1|6639.9|6637.1|6639.4|6636.6|10
1614254310000|2021-02-25 11:58:30|6639.4|6636.6|6640.4|6637.6|6640.9|6638.1|6639.4|6636.6|10
1614254320000|2021-02-25 11:58:40|6640.9|6638.1|6640.4|6637.6|6640.9|6638.1|6640.4|6637.6|0
1614254330000|2021-02-25 11:58:50|6640.9|6638.1|6639.9|6637.1|6640.9|6638.1|6639.9|6637.1|33
1614254340000|2021-02-25 11:59:00|6640.4|6637.6|6639.9|6637.1|6640.9|6638.1|6639.9|6637.1|51
1614254350000|2021-02-25 11:59:10|6640.4|6637.6|6639.9|6637.1|6640.4|6637.6|6639.4|6636.6|2
1614254360000|2021-02-25 11:59:20|6639.4|6636.6|6639.9|6637.1|6639.9|6637.1|6639.4|6636.6|3
1614254370000|2021-02-25 11:59:30|6639.4|6636.6|6638.9|6636.1|6639.4|6636.6|6638.9|6636.1|0
1614254380000|2021-02-25 11:59:40|6636.9|6634.1|6636.9|6634.1|6636.9|6634.1|6635.9|6633.1|30
1614254390000|2021-02-25 11:59:50|6637.4|6634.6|6636.4|6633.6|6637.4|6634.6|6636.4|6633.6|7
1614254400000|2021-02-25 12:00:00|6636.9|6634.1|6635.9|6633.1|6637.9|6635.1|6635.9|6633.1|5
1614254410000|2021-02-25 12:00:10|6636.4|6633.6|6636.4|6633.6|6637.9|6635.1|6636.4|6633.6|75
1614254420000|2021-02-25 12:00:20|6636.9|6634.1|6638.4|6635.6|6639.4|6636.6|6636.4|6633.6|139
1614254430000|2021-02-25 12:00:30|6638.9|6636.1|6637.4|6634.6|6638.9|6636.1|6636.9|6634.1|94
1614254440000|2021-02-25 12:00:40|6637.9|6635.1|6635.9|6633.1|6638.9|6636.1|6635.9|6633.1|128
1614254450000|2021-02-25 12:00:50|6636.4|6633.6|6636.9|6634.1|6637.9|6635.1|6635.9|6633.1|183
1614254460000|2021-02-25 12:01:00|6637.4|6634.6|6637.9|6635.1|6638.4|6635.6|6636.4|6633.6|199
1614254470000|2021-02-25 12:01:10|6636.9|6634.1|6637.9|6635.1|6637.9|6635.1|6635.9|6633.1|164
1614254480000|2021-02-25 12:01:20|6637.4|6634.6|6638.9|6636.1|6639.9|6637.1|6636.9|6634.1|124
1614254490000|2021-02-25 12:01:30|6639.4|6636.6|6639.4|6636.6|6641.9|6639.1|6638.9|6636.1|443
1614254500000|2021-02-25 12:01:40|6638.9|6636.1|6637.9|6635.1|6638.9|6636.1|6636.9|6634.1|11
1614254510000|2021-02-25 12:01:50|6637.4|6634.6|6637.9|6635.1|6637.9|6635.1|6635.9|6633.1|52
1614254520000|2021-02-25 12:02:00|6636.9|6634.1|6638.9|6636.1|6638.9|6636.1|6636.9|6634.1|51
1614254530000|2021-02-25 12:02:10|6639.4|6636.6|6638.9|6636.1|6639.9|6637.1|6638.9|6636.1|29
1614254540000|2021-02-25 12:02:20|6637.9|6635.1|6638.9|6636.1|6638.9|6636.1|6637.9|6635.1|28
1614254550000|2021-02-25 12:02:30|6638.4|6635.6|6637.9|6635.1|6638.4|6635.6|6637.9|6635.1|207
1614254560000|2021-02-25 12:02:40|6638.9|6636.1|6644.9|6642.1|6644.9|6642.1|6638.9|6636.1|290
1614254570000|2021-02-25 12:02:50|6643.9|6641.1|6644.4|6641.6|6644.9|6642.1|6643.9|6641.1|266
1614254580000|2021-02-25 12:03:00|6644.9|6642.1|6644.9|6642.1|6644.9|6642.1|6643.9|6641.1|13
1614254590000|2021-02-25 12:03:10|6644.4|6641.6|6644.4|6641.6|6644.9|6642.1|6644.4|6641.6|9
1614254600000|2021-02-25 12:03:20|6644.9|6642.1|6645.4|6642.6|6645.9|6643.1|6644.4|6641.6|22
1614254610000|2021-02-25 12:03:30|6645.9|6643.1|6645.4|6642.6|6645.9|6643.1|6645.4|6642.6|2
1614254620000|2021-02-25 12:03:40|6645.9|6643.1|6645.9|6643.1|6645.9|6643.1|6643.9|6641.1|262
1614254630000|2021-02-25 12:03:50|6644.9|6642.1|6645.9|6643.1|6645.9|6643.1|6644.9|6642.1|161
1614254640000|2021-02-25 12:04:00|6645.4|6642.6|6646.9|6644.1|6646.9|6644.1|6645.4|6642.6|34
1614254650000|2021-02-25 12:04:10|6646.4|6643.6|6645.9|6643.1|6646.9|6644.1|6645.9|6643.1|15
1614254660000|2021-02-25 12:04:20|6644.9|6642.1|6644.4|6641.6|6645.9|6643.1|6643.9|6641.1|17
1614254670000|2021-02-25 12:04:30|6644.9|6642.1|6644.4|6641.6|6644.9|6642.1|6644.4|6641.6|109
1614254680000|2021-02-25 12:04:40|6643.9|6641.1|6647.4|6644.6|6647.9|6645.1|6643.9|6641.1|89
1614254690000|2021-02-25 12:04:50|6646.9|6644.1|6645.4|6642.6|6646.9|6644.1|6645.4|6642.6|24
1614254700000|2021-02-25 12:05:00|6645.9|6643.1|6646.4|6643.6|6646.9|6644.1|6645.4|6642.6|17
1614254710000|2021-02-25 12:05:10|6645.9|6643.1|6645.9|6643.1|6646.9|6644.1|6645.9|6643.1|2
1614254720000|2021-02-25 12:05:20|6646.9|6644.1|6643.9|6641.1|6646.9|6644.1|6643.9|6641.1|159
1614254730000|2021-02-25 12:05:30|||||||||5
1614254740000|2021-02-25 12:05:40|6644.4|6641.6|6643.9|6641.1|6644.9|6642.1|6643.9|6641.1|7
1614254750000|2021-02-25 12:05:50|6643.4|6640.6|6643.4|6640.6|6643.9|6641.1|6642.9|6640.1|20
1614254760000|2021-02-25 12:06:00|6642.9|6640.1|6642.9|6640.1|6642.9|6640.1|6642.9|6640.1|0
1614254770000|2021-02-25 12:06:10|6641.9|6639.1|6640.9|6638.1|6641.9|6639.1|6640.9|6638.1|32
1614254780000|2021-02-25 12:06:20|6639.9|6637.1|6639.4|6636.6|6639.9|6637.1|6638.9|6636.1|19
1614254790000|2021-02-25 12:06:30|6639.9|6637.1|6637.9|6635.1|6639.9|6637.1|6637.9|6635.1|25
1614254800000|2021-02-25 12:06:40|6637.4|6634.6|6638.4|6635.6|6638.9|6636.1|6637.4|6634.6|8
1614254810000|2021-02-25 12:06:50|6637.9|6635.1|6638.4|6635.6|6638.4|6635.6|6636.4|6633.6|9
1614254820000|2021-02-25 12:07:00|6637.9|6635.1|6639.9|6637.1|6640.4|6637.6|6637.9|6635.1|37
1614254830000|2021-02-25 12:07:10|6638.9|6636.1|6638.9|6636.1|6638.9|6636.1|6638.9|6636.1|1
1614254840000|2021-02-25 12:07:20|6638.4|6635.6|6637.4|6634.6|6638.9|6636.1|6637.4|6634.6|4
1614254850000|2021-02-25 12:07:30|6637.9|6635.1|6637.4|6634.6|6637.9|6635.1|6637.4|6634.6|7
1614254860000|2021-02-25 12:07:40|6637.9|6635.1|6636.4|6633.6|6637.9|6635.1|6635.9|6633.1|24
1614254870000|2021-02-25 12:07:50|6635.9|6633.1|6634.9|6632.1|6635.9|6633.1|6634.9|6632.1|12
1614254880000|2021-02-25 12:08:00|6634.4|6631.6|6634.4|6631.6|6635.4|6632.6|6632.4|6629.6|78
1614254890000|2021-02-25 12:08:10|6634.9|6632.1|6634.9|6632.1|6634.9|6632.1|6634.4|6631.6|0
1614254900000|2021-02-25 12:08:20|6634.4|6631.6|6634.9|6632.1|6634.9|6632.1|6633.9|6631.1|102
1614254910000|2021-02-25 12:08:30|6634.4|6631.6|6635.9|6633.1|6635.9|6633.1|6634.4|6631.6|267
1614254920000|2021-02-25 12:08:40|6635.4|6632.6|6635.4|6632.6|6635.4|6632.6|6635.4|6632.6|1
1614254930000|2021-02-25 12:08:50|6635.9|6633.1|6634.9|6632.1|6635.9|6633.1|6634.9|6632.1|4
1614254940000|2021-02-25 12:09:00|6635.4|6632.6|6635.9|6633.1|6636.9|6634.1|6635.4|6632.6|16
1614254950000|2021-02-25 12:09:10|6636.4|6633.6|6636.9|6634.1|6636.9|6634.1|6636.4|6633.6|1
1614254960000|2021-02-25 12:09:20|6637.4|6634.6|6637.9|6635.1|6637.9|6635.1|6636.9|6634.1|3
1614254970000|2021-02-25 12:09:30|6636.9|6634.1|6638.9|6636.1|6638.9|6636.1|6636.9|6634.1|28
1614254980000|2021-02-25 12:09:40|6639.9|6637.1|6638.9|6636.1|6639.9|6637.1|6638.9|6636.1|6
1614254990000|2021-02-25 12:09:50|6639.4|6636.6|6637.9|6635.1|6639.4|6636.6|6637.9|6635.1|80
1614255000000|2021-02-25 12:10:00|6637.4|6634.6|6637.4|6634.6|6637.9|6635.1|6636.9|6634.1|5
1614255010000|2021-02-25 12:10:10|6637.9|6635.1|6636.9|6634.1|6637.9|6635.1|6635.9|6633.1|10
1614255020000|2021-02-25 12:10:20|6636.4|6633.6|6637.4|6634.6|6637.4|6634.6|6636.4|6633.6|5
1614255030000|2021-02-25 12:10:30|6637.9|6635.1|6638.4|6635.6|6638.9|6636.1|6637.4|6634.6|4
1614255040000|2021-02-25 12:10:40|6637.9|6635.1|6638.4|6635.6|6638.4|6635.6|6637.4|6634.6|5
1614255050000|2021-02-25 12:10:50|6638.9|6636.1|6638.9|6636.1|6639.4|6636.6|6637.9|6635.1|6
1614255060000|2021-02-25 12:11:00|6639.4|6636.6|6638.9|6636.1|6639.4|6636.6|6638.9|6636.1|6
1614255070000|2021-02-25 12:11:10|6639.4|6636.6|6641.9|6639.1|6641.9|6639.1|6639.4|6636.6|12
1614255080000|2021-02-25 12:11:20|6642.9|6640.1|6642.9|6640.1|6642.9|6640.1|6641.9|6639.1|5
1614255090000|2021-02-25 12:11:30|6642.4|6639.6|6641.9|6639.1|6642.9|6640.1|6641.9|6639.1|7
1614255100000|2021-02-25 12:11:40|6641.4|6638.6|6640.9|6638.1|6641.9|6639.1|6640.9|6638.1|1
1614255110000|2021-02-25 12:11:50|6642.9|6640.1|6641.9|6639.1|6642.9|6640.1|6641.4|6638.6|102
1614255120000|2021-02-25 12:12:00|6642.9|6640.1|6643.4|6640.6|6643.9|6641.1|6642.9|6640.1|8
1614255130000|2021-02-25 12:12:10|6642.9|6640.1|6642.9|6640.1|6642.9|6640.1|6642.9|6640.1|1
1614255140000|2021-02-25 12:12:20|6641.9|6639.1|6642.4|6639.6|6642.9|6640.1|6641.9|6639.1|4
1614255150000|2021-02-25 12:12:30|6642.9|6640.1|6644.9|6642.1|6645.4|6642.6|6642.4|6639.6|174
1614255160000|2021-02-25 12:12:40|6645.4|6642.6|6643.9|6641.1|6645.4|6642.6|6643.9|6641.1|2
1614255170000|2021-02-25 12:12:50|6643.4|6640.6|6642.4|6639.6|6643.9|6641.1|6642.4|6639.6|2
1614255180000|2021-02-25 12:13:00|6642.9|6640.1|6643.9|6641.1|6643.9|6641.1|6642.9|6640.1|3
1614255190000|2021-02-25 12:13:10|6643.4|6640.6|6642.9|6640.1|6643.4|6640.6|6642.9|6640.1|1
1614255200000|2021-02-25 12:13:20|6643.4|6640.6|6642.9|6640.1|6643.4|6640.6|6642.9|6640.1|0
1614255210000|2021-02-25 12:13:30|6642.4|6639.6|6642.4|6639.6|6642.9|6640.1|6641.9|6639.1|2
1614255220000|2021-02-25 12:13:40|6641.9|6639.1|6641.9|6639.1|6642.9|6640.1|6641.4|6638.6|1
1614255230000|2021-02-25 12:13:50|6640.9|6638.1|6641.9|6639.1|6641.9|6639.1|6640.9|6638.1|12
1614255240000|2021-02-25 12:14:00|6640.9|6638.1|6641.9|6639.1|6642.9|6640.1|6640.9|6638.1|11
1614255250000|2021-02-25 12:14:10|6642.4|6639.6|6642.9|6640.1|6643.4|6640.6|6642.4|6639.6|3
1614255260000|2021-02-25 12:14:20|6643.9|6641.1|6643.4|6640.6|6643.9|6641.1|6642.9|6640.1|4
1614255270000|2021-02-25 12:14:30|6642.9|6640.1|6644.4|6641.6|6644.4|6641.6|6642.9|6640.1|9
1614255280000|2021-02-25 12:14:40|6643.9|6641.1|6643.4|6640.6|6645.9|6643.1|6643.4|6640.6|4
1614255290000|2021-02-25 12:14:50|6643.9|6641.1|6642.9|6640.1|6643.9|6641.1|6642.9|6640.1|1
1614255300000|2021-02-25 12:15:00|6643.4|6640.6|6643.9|6641.1|6644.9|6642.1|6643.4|6640.6|276
1614255310000|2021-02-25 12:15:10|6643.4|6640.6|6643.4|6640.6|6643.9|6641.1|6643.4|6640.6|4
1614255320000|2021-02-25 12:15:20|6642.9|6640.1|6642.9|6640.1|6643.9|6641.1|6642.4|6639.6|28
1614255330000|2021-02-25 12:15:30|6642.4|6639.6|6642.4|6639.6|6642.4|6639.6|6641.9|6639.1|3
1614255340000|2021-02-25 12:15:40|6642.9|6640.1|6643.4|6640.6|6643.9|6641.1|6642.4|6639.6|7
1614255350000|2021-02-25 12:15:50|6643.9|6641.1|6643.9|6641.1|6644.4|6641.6|6643.9|6641.1|2
1614255360000|2021-02-25 12:16:00|6643.4|6640.6|6643.4|6640.6|6643.9|6641.1|6643.4|6640.6|3
1614255370000|2021-02-25 12:16:10|6643.9|6641.1|6643.4|6640.6|6643.9|6641.1|6643.4|6640.6|31
1614255380000|2021-02-25 12:16:20|6642.9|6640.1|6642.9|6640.1|6642.9|6640.1|6642.4|6639.6|0
1614255390000|2021-02-25 12:16:30|6643.9|6641.1|6646.9|6644.1|6646.9|6644.1|6643.4|6640.6|38
1614255400000|2021-02-25 12:16:40|6646.4|6643.6|6646.4|6643.6|6647.4|6644.6|6646.4|6643.6|13
1614255410000|2021-02-25 12:16:50|6646.9|6644.1|6646.9|6644.1|6646.9|6644.1|6646.4|6643.6|2
1614255420000|2021-02-25 12:17:00|6646.4|6643.6|6646.4|6643.6|6646.9|6644.1|6646.4|6643.6|16
1614255430000|2021-02-25 12:17:10|6645.9|6643.1|6642.9|6640.1|6646.9|6644.1|6642.9|6640.1|544
1614255440000|2021-02-25 12:17:20|6643.9|6641.1|6643.4|6640.6|6643.9|6641.1|6642.9|6640.1|12
1614255450000|2021-02-25 12:17:30|6642.9|6640.1|6644.9|6642.1|6645.4|6642.6|6642.9|6640.1|6
1614255460000|2021-02-25 12:17:40|6645.4|6642.6|6644.9|6642.1|6645.4|6642.6|6644.9|6642.1|2
1614255470000|2021-02-25 12:17:50|6643.9|6641.1|6644.9|6642.1|6644.9|6642.1|6643.9|6641.1|1
1614255480000|2021-02-25 12:18:00|6644.4|6641.6|6644.9|6642.1|6644.9|6642.1|6643.9|6641.1|4
1614255490000|2021-02-25 12:18:10|6644.4|6641.6|6645.9|6643.1|6645.9|6643.1|6644.4|6641.6|4
1614255500000|2021-02-25 12:18:20|6646.4|6643.6|6645.4|6642.6|6646.4|6643.6|6644.9|6642.1|1
1614255510000|2021-02-25 12:18:30|6645.9|6643.1|6646.4|6643.6|6646.9|6644.1|6645.9|6643.1|12
1614255520000|2021-02-25 12:18:40|6646.9|6644.1|6646.4|6643.6|6646.9|6644.1|6645.9|6643.1|8
1614255530000|2021-02-25 12:18:50|6646.9|6644.1|6646.9|6644.1|6646.9|6644.1|6646.4|6643.6|4
1614255540000|2021-02-25 12:19:00|6646.4|6643.6|6645.9|6643.1|6646.4|6643.6|6645.9|6643.1|4
1614255550000|2021-02-25 12:19:10|6645.4|6642.6|6645.4|6642.6|6645.4|6642.6|6645.4|6642.6|2
1614255560000|2021-02-25 12:19:20|6645.9|6643.1|6645.9|6643.1|6646.9|6644.1|6645.9|6643.1|8
1614255570000|2021-02-25 12:19:30|6646.4|6643.6|6645.9|6643.1|6646.4|6643.6|6645.9|6643.1|1
1614255580000|2021-02-25 12:19:40|6646.9|6644.1|6646.9|6644.1|6646.9|6644.1|6646.9|6644.1|1
1614255600000|2021-02-25 12:20:00|6645.9|6643.1|6646.9|6644.1|6646.9|6644.1|6645.9|6643.1|11
1614255610000|2021-02-25 12:20:10|6646.4|6643.6|6646.9|6644.1|6646.9|6644.1|6645.9|6643.1|37
1614255620000|2021-02-25 12:20:20|6647.9|6645.1|6649.9|6647.1|6650.9|6648.1|6647.9|6645.1|109
1614255630000|2021-02-25 12:20:30|6650.9|6648.1|6650.9|6648.1|6651.9|6649.1|6650.9|6648.1|43
1614255640000|2021-02-25 12:20:40|6649.9|6647.1|6649.9|6647.1|6649.9|6647.1|6648.9|6646.1|77
1614255650000|2021-02-25 12:20:50|6648.9|6646.1|6646.9|6644.1|6649.9|6647.1|6643.9|6641.1|186
1614255660000|2021-02-25 12:21:00|6645.9|6643.1|6650.9|6648.1|6651.9|6649.1|6645.9|6643.1|188
1614255670000|2021-02-25 12:21:10|6649.9|6647.1|6649.9|6647.1|6650.4|6647.6|6648.9|6646.1|79
1614255680000|2021-02-25 12:21:20|6648.9|6646.1|6652.4|6649.6|6652.9|6650.1|6648.9|6646.1|742
1614255690000|2021-02-25 12:21:30|6651.9|6649.1|6652.9|6650.1|6652.9|6650.1|6651.9|6649.1|5
1614255700000|2021-02-25 12:21:40|6652.4|6649.6|6652.9|6650.1|6652.9|6650.1|6651.9|6649.1|62
1614255710000|2021-02-25 12:21:50|6652.4|6649.6|6652.9|6650.1|6653.9|6651.1|6652.4|6649.6|6
1614255720000|2021-02-25 12:22:00|6653.9|6651.1|6655.9|6653.1|6655.9|6653.1|6653.9|6651.1|66
1614255730000|2021-02-25 12:22:10|6655.4|6652.6|6654.9|6652.1|6655.9|6653.1|6654.9|6652.1|14
1614255740000|2021-02-25 12:22:20|6653.9|6651.1|6654.9|6652.1|6654.9|6652.1|6653.4|6650.6|52
1614255750000|2021-02-25 12:22:30|6653.9|6651.1|6654.9|6652.1|6655.9|6653.1|6653.9|6651.1|91
1614255760000|2021-02-25 12:22:40|6654.4|6651.6|6654.4|6651.6|6654.9|6652.1|6653.9|6651.1|33
1614255770000|2021-02-25 12:22:50|6653.9|6651.1|6653.9|6651.1|6654.4|6651.6|6653.9|6651.1|1
1614255780000|2021-02-25 12:23:00|6654.9|6652.1|6654.9|6652.1|6655.9|6653.1|6654.9|6652.1|15
1614255790000|2021-02-25 12:23:10|6655.9|6653.1|6655.4|6652.6|6655.9|6653.1|6654.9|6652.1|22
1614255800000|2021-02-25 12:23:20|6654.9|6652.1|6654.9|6652.1|6655.4|6652.6|6654.9|6652.1|3
1614255810000|2021-02-25 12:23:30|||||||||1
1614255820000|2021-02-25 12:23:40|6653.9|6651.1|6653.9|6651.1|6654.9|6652.1|6653.9|6651.1|45
1614255830000|2021-02-25 12:23:50|6653.4|6650.6|6654.9|6652.1|6654.9|6652.1|6652.9|6650.1|60
1614255840000|2021-02-25 12:24:00|6655.4|6652.6|6654.9|6652.1|6655.4|6652.6|6654.9|6652.1|40
1614255850000|2021-02-25 12:24:10|6655.4|6652.6|6654.9|6652.1|6655.4|6652.6|6654.9|6652.1|4
1614255860000|2021-02-25 12:24:20|6655.4|6652.6|6655.4|6652.6|6655.9|6653.1|6654.9|6652.1|31
1614255870000|2021-02-25 12:24:30|6654.9|6652.1|6653.9|6651.1|6654.9|6652.1|6653.9|6651.1|4
1614255880000|2021-02-25 12:24:40|6654.9|6652.1|6654.9|6652.1|6654.9|6652.1|6654.9|6652.1|3
1614255890000|2021-02-25 12:24:50|6655.4|6652.6|6654.9|6652.1|6655.9|6653.1|6653.9|6651.1|43
1614255900000|2021-02-25 12:25:00|6653.9|6651.1|6653.9|6651.1|6654.9|6652.1|6653.9|6651.1|84
1614255910000|2021-02-25 12:25:10|6652.9|6650.1|6653.4|6650.6|6653.4|6650.6|6652.9|6650.1|12
1614255920000|2021-02-25 12:25:20|6653.9|6651.1|6653.9|6651.1|6654.9|6652.1|6653.4|6650.6|82
1614255930000|2021-02-25 12:25:30|6654.9|6652.1|6653.9|6651.1|6654.9|6652.1|6653.9|6651.1|77
1614255940000|2021-02-25 12:25:40|6654.4|6651.6|6655.9|6653.1|6655.9|6653.1|6653.9|6651.1|38
1614255950000|2021-02-25 12:25:50|6656.9|6654.1|6654.9|6652.1|6656.9|6654.1|6654.9|6652.1|50
1614255960000|2021-02-25 12:26:00|6655.4|6652.6|6655.9|6653.1|6655.9|6653.1|6654.9|6652.1|42
1614255970000|2021-02-25 12:26:10|6655.4|6652.6|6654.9|6652.1|6655.9|6653.1|6653.9|6651.1|27
1614255980000|2021-02-25 12:26:20|6655.4|6652.6|6654.9|6652.1|6655.9|6653.1|6654.9|6652.1|23
1614255990000|2021-02-25 12:26:30|6653.9|6651.1|6654.4|6651.6|6654.9|6652.1|6653.9|6651.1|9
1614256000000|2021-02-25 12:26:40|6653.9|6651.1|6654.4|6651.6|6654.9|6652.1|6653.9|6651.1|0
1614256010000|2021-02-25 12:26:50|6653.9|6651.1|6654.4|6651.6|6654.4|6651.6|6653.9|6651.1|0
1614256020000|2021-02-25 12:27:00|6653.9|6651.1|6653.9|6651.1|6654.4|6651.6|6653.9|6651.1|0
1614256030000|2021-02-25 12:27:10|6652.9|6650.1|6653.9|6651.1|6654.9|6652.1|6652.9|6650.1|88
1614256040000|2021-02-25 12:27:20|6654.4|6651.6|6652.9|6650.1|6654.4|6651.6|6652.9|6650.1|6
1614256050000|2021-02-25 12:27:30|6652.4|6649.6|6653.4|6650.6|6653.9|6651.1|6652.4|6649.6|3
1614256060000|2021-02-25 12:27:40|6653.9|6651.1|6653.4|6650.6|6653.9|6651.1|6652.9|6650.1|5
1614256070000|2021-02-25 12:27:50|6652.9|6650.1|6653.4|6650.6|6653.4|6650.6|6651.9|6649.1|36
1614256080000|2021-02-25 12:28:00|6653.9|6651.1|6652.9|6650.1|6653.9|6651.1|6652.9|6650.1|3
1614256090000|2021-02-25 12:28:10|6651.9|6649.1|6651.9|6649.1|6652.4|6649.6|6651.9|6649.1|5
1614256100000|2021-02-25 12:28:20|6651.4|6648.6|6651.4|6648.6|6651.9|6649.1|6650.9|6648.1|22
1614256110000|2021-02-25 12:28:30|6650.9|6648.1|6650.9|6648.1|6650.9|6648.1|6649.9|6647.1|12
1614256120000|2021-02-25 12:28:40|6649.9|6647.1|6650.9|6648.1|6650.9|6648.1|6649.4|6646.6|39
1614256130000|2021-02-25 12:28:50|6650.4|6647.6|6651.4|6648.6|6651.4|6648.6|6649.9|6647.1|29
1614256140000|2021-02-25 12:29:00|6650.9|6648.1|6652.9|6650.1|6652.9|6650.1|6650.9|6648.1|36
1614256150000|2021-02-25 12:29:10|6652.4|6649.6|6651.9|6649.1|6652.4|6649.6|6651.9|6649.1|7
1614256160000|2021-02-25 12:29:20|6652.4|6649.6|6651.9|6649.1|6652.4|6649.6|6651.9|6649.1|1
1614256170000|2021-02-25 12:29:30|6652.4|6649.6|6652.9|6650.1|6652.9|6650.1|6652.4|6649.6|8
1614256180000|2021-02-25 12:29:40|6653.4|6650.6|6655.4|6652.6|6655.9|6653.1|6652.9|6650.1|22
1614256190000|2021-02-25 12:29:50|6654.9|6652.1|6654.9|6652.1|6655.4|6652.6|6654.9|6652.1|2
1614256200000|2021-02-25 12:30:00|6653.9|6651.1|6651.9|6649.1|6653.9|6651.1|6651.9|6649.1|64
1614256210000|2021-02-25 12:30:10|||||||||9
1614256220000|2021-02-25 12:30:20|6650.9|6648.1|6650.9|6648.1|6650.9|6648.1|6650.9|6648.1|10
1614256230000|2021-02-25 12:30:30|6650.4|6647.6|6650.4|6647.6|6650.4|6647.6|6650.4|6647.6|121
1614256240000|2021-02-25 12:30:40|6649.9|6647.1|6650.4|6647.6|6650.4|6647.6|6649.9|6647.1|2
1614256250000|2021-02-25 12:30:50|6649.9|6647.1|6650.9|6648.1|6650.9|6648.1|6649.9|6647.1|2
1614256260000|2021-02-25 12:31:00|6650.4|6647.6|6650.9|6648.1|6650.9|6648.1|6650.4|6647.6|10
1614256270000|2021-02-25 12:31:10|||||||||3
1614256280000|2021-02-25 12:31:20|6650.4|6647.6|6649.9|6647.1|6650.9|6648.1|6649.9|6647.1|9
1614256300000|2021-02-25 12:31:40|6650.4|6647.6|6653.9|6651.1|6653.9|6651.1|6650.4|6647.6|43
1614256310000|2021-02-25 12:31:50|6653.4|6650.6|6653.4|6650.6|6653.9|6651.1|6652.9|6650.1|4
1614256320000|2021-02-25 12:32:00|6653.9|6651.1|6652.9|6650.1|6653.9|6651.1|6652.9|6650.1|2
1614256330000|2021-02-25 12:32:10|6653.4|6650.6|6652.9|6650.1|6653.9|6651.1|6652.9|6650.1|10
1614256340000|2021-02-25 12:32:20|6651.9|6649.1|6651.9|6649.1|6651.9|6649.1|6651.4|6648.6|7
1614256350000|2021-02-25 12:32:30|6652.4|6649.6|6651.9|6649.1|6652.9|6650.1|6651.9|6649.1|49
1614256360000|2021-02-25 12:32:40|6652.4|6649.6|6651.9|6649.1|6652.4|6649.6|6651.9|6649.1|4
1614256370000|2021-02-25 12:32:50|6651.4|6648.6|6650.9|6648.1|6651.9|6649.1|6650.9|6648.1|12
1614256380000|2021-02-25 12:33:00|6651.9|6649.1|6651.9|6649.1|6651.9|6649.1|6651.4|6648.6|13
1614256390000|2021-02-25 12:33:10|6651.4|6648.6|6650.9|6648.1|6651.9|6649.1|6650.9|6648.1|0
1614256400000|2021-02-25 12:33:20|6650.4|6647.6|6650.4|6647.6|6650.9|6648.1|6649.9|6647.1|25
1614256410000|2021-02-25 12:33:30|6650.9|6648.1|6648.9|6646.1|6650.9|6648.1|6648.9|6646.1|3
1614256420000|2021-02-25 12:33:40|6649.9|6647.1|6649.4|6646.6|6650.9|6648.1|6649.4|6646.6|13
1614256430000|2021-02-25 12:33:50|6649.9|6647.1|6649.4|6646.6|6649.9|6647.1|6648.9|6646.1|4
1614256440000|2021-02-25 12:34:00|6649.9|6647.1|6649.9|6647.1|6649.9|6647.1|6648.9|6646.1|5
1614256450000|2021-02-25 12:34:10|6649.4|6646.6|6648.4|6645.6|6649.9|6647.1|6648.4|6645.6|17
1614256460000|2021-02-25 12:34:20|6648.9|6646.1|6648.9|6646.1|6648.9|6646.1|6648.4|6645.6|9
1614256470000|2021-02-25 12:34:30|6647.9|6645.1|6648.9|6646.1|6648.9|6646.1|6647.9|6645.1|17
1614256480000|2021-02-25 12:34:40|6649.9|6647.1|6649.9|6647.1|6650.9|6648.1|6648.9|6646.1|30
1614256490000|2021-02-25 12:34:50|6650.8|6648|6649.9|6647.1|6650.9|6648.1|6649.9|6647.1|17
1614256500000|2021-02-25 12:35:00|6649.4|6646.6|6649.4|6646.6|6649.9|6647.1|6648.9|6646.1|1
1614256510000|2021-02-25 12:35:10|6649.9|6647.1|6649.9|6647.1|6649.9|6647.1|6649.4|6646.6|0
1614256520000|2021-02-25 12:35:20|6650.4|6647.6|6649.9|6647.1|6650.4|6647.6|6649.9|6647.1|2
1614256530000|2021-02-25 12:35:30|6649.4|6646.6|6649.4|6646.6|6649.4|6646.6|6649.4|6646.6|1
1614256540000|2021-02-25 12:35:40|6649.9|6647.1|6648.9|6646.1|6649.9|6647.1|6647.9|6645.1|11
1614256550000|2021-02-25 12:35:50|6649.4|6646.6|6649.9|6647.1|6649.9|6647.1|6649.4|6646.6|6
1614256560000|2021-02-25 12:36:00|6650.4|6647.6|6650.9|6648.1|6650.9|6648.1|6650.4|6647.6|4
1614256570000|2021-02-25 12:36:10|6650.4|6647.6|6650.4|6647.6|6650.4|6647.6|6650.4|6647.6|7
1614256580000|2021-02-25 12:36:20|6649.9|6647.1|6650.9|6648.1|6650.9|6648.1|6649.4|6646.6|113
1614256590000|2021-02-25 12:36:30|||||||||100
1614256600000|2021-02-25 12:36:40|6651.9|6649.1|6651.4|6648.6|6651.9|6649.1|6651.4|6648.6|29
1614256610000|2021-02-25 12:36:50|6650.9|6648.1|6650.9|6648.1|6651.4|6648.6|6650.4|6647.6|7
1614256620000|2021-02-25 12:37:00|6649.9|6647.1|6650.4|6647.6|6650.4|6647.6|6649.9|6647.1|4
1614256630000|2021-02-25 12:37:10|6649.9|6647.1|6648.9|6646.1|6650.4|6647.6|6648.9|6646.1|5
1614256640000|2021-02-25 12:37:20|6647.9|6645.1|6648.4|6645.6|6648.4|6645.6|6646.9|6644.1|18
1614256650000|2021-02-25 12:37:30|6647.9|6645.1|6648.4|6645.6|6648.4|6645.6|6647.9|6645.1|1
1614256660000|2021-02-25 12:37:40|6648.8|6646|6648.9|6646.1|6648.9|6646.1|6647.9|6645.1|6
1614256680000|2021-02-25 12:38:00|6647.9|6645.1|6649.9|6647.1|6649.9|6647.1|6647.9|6645.1|17
1614256690000|2021-02-25 12:38:10|6649.4|6646.6|6649.9|6647.1|6649.9|6647.1|6649.4|6646.6|0
1614256700000|2021-02-25 12:38:20|6650.4|6647.6|6649.9|6647.1|6650.9|6648.1|6649.9|6647.1|46
1614256710000|2021-02-25 12:38:30|6650.9|6648.1|6650.9|6648.1|6650.9|6648.1|6649.9|6647.1|11
1614256720000|2021-02-25 12:38:40|6650.8|6648|6650.4|6647.6|6650.8|6648|6649.9|6647.1|4
1614256730000|2021-02-25 12:38:50|6650.8|6648|6650.8|6648|6650.8|6648|6650.4|6647.6|0
1614256740000|2021-02-25 12:39:00|6650.4|6647.6|6650.8|6648|6650.8|6648|6650.4|6647.6|0
1614256750000|2021-02-25 12:39:10|6650.9|6648.1|6650.9|6648.1|6650.9|6648.1|6650.9|6648.1|1
1614256760000|2021-02-25 12:39:20|6650.8|6648|6649.8|6647|6650.8|6648|6649.4|6646.6|10
1614256770000|2021-02-25 12:39:30|6649.9|6647.1|6651.8|6649|6651.8|6649|6649.9|6647.1|10
1614256780000|2021-02-25 12:39:40|6651.9|6649.1|6651.9|6649.1|6652.8|6650|6651.9|6649.1|6
1614256790000|2021-02-25 12:39:50|6652.8|6650|6652.8|6650|6652.8|6650|6652.8|6650|3
1614256800000|2021-02-25 12:40:00|6652.4|6649.6|6652.8|6650|6652.8|6650|6651.9|6649.1|1
1614256810000|2021-02-25 12:40:10|6652.4|6649.6|6651.8|6649|6652.4|6649.6|6651.4|6648.6|0
1614256820000|2021-02-25 12:40:20|6651.4|6648.6|6651.8|6649|6651.8|6649|6651.4|6648.6|1
1614256830000|2021-02-25 12:40:30|6651.9|6649.1|6651.9|6649.1|6652.8|6650|6650.9|6648.1|39
1614256840000|2021-02-25 12:40:40|6652.8|6650|6655.8|6653|6655.8|6653|6652.8|6650|61
1614256850000|2021-02-25 12:40:50|6654.9|6652.1|6654.9|6652.1|6655.8|6653|6654.9|6652.1|39
1614256860000|2021-02-25 12:41:00|6654.8|6652|6653.8|6651|6654.9|6652.1|6653.8|6651|112
1614256870000|2021-02-25 12:41:10|6652.9|6650.1|6652.9|6650.1|6653.8|6651|6652.8|6650|15
1614256880000|2021-02-25 12:41:20|6653.8|6651|6652.9|6650.1|6653.8|6651|6652.9|6650.1|11
1614256890000|2021-02-25 12:41:30|6653.3|6650.5|6651.8|6649|6653.3|6650.5|6651.4|6648.6|8
1614256900000|2021-02-25 12:41:40|6651.4|6648.6|6650.9|6648.1|6651.4|6648.6|6650.4|6647.6|7
1614256910000|2021-02-25 12:41:50|6648.9|6646.1|6647.9|6645.1|6648.9|6646.1|6647.9|6645.1|74
1614256920000|2021-02-25 12:42:00|6648.3|6645.5|6648.9|6646.1|6648.9|6646.1|6648.3|6645.5|9
1614256930000|2021-02-25 12:42:10|6648.8|6646|6647.9|6645.1|6648.8|6646|6647.9|6645.1|3
1614256940000|2021-02-25 12:42:20|6647.3|6644.5|6648.8|6646|6648.8|6646|6647.3|6644.5|12
1614256950000|2021-02-25 12:42:30|6648.9|6646.1|6648.9|6646.1|6649.3|6646.5|6648.9|6646.1|1
1614256960000|2021-02-25 12:42:40|6648.8|6646|6650.3|6647.5|6650.8|6648|6648.8|6646|6
1614256970000|2021-02-25 12:42:50|6650.8|6648|6652.3|6649.5|6652.8|6650|6650.8|6648|9
1614256980000|2021-02-25 12:43:00|6652.8|6650|6652.8|6650|6652.8|6650|6651.9|6649.1|32
1614256990000|2021-02-25 12:43:10|6652.4|6649.6|6651.8|6649|6652.8|6650|6650.9|6648.1|63
1614257000000|2021-02-25 12:43:20|6650.9|6648.1|6650.8|6648|6651.8|6649|6650.8|6648|6
1614257010000|2021-02-25 12:43:30|6650.9|6648.1|6651.9|6649.1|6651.9|6649.1|6650.9|6648.1|4
1614257020000|2021-02-25 12:43:40|6651.8|6649|6650.8|6648|6651.8|6649|6650.8|6648|7
1614257040000|2021-02-25 12:44:00|6649.8|6647|6647.9|6645.1|6650.3|6647.5|6647.9|6645.1|147
1614257050000|2021-02-25 12:44:10|6647.8|6645|6647.9|6645.1|6647.9|6645.1|6646.9|6644.1|18
1614257060000|2021-02-25 12:44:20|6647.8|6645|6647.9|6645.1|6647.9|6645.1|6646.9|6644.1|18
1614257070000|2021-02-25 12:44:30|6647.8|6645|6648.8|6646|6648.8|6646|6647.8|6645|35
1614257080000|2021-02-25 12:44:40|6647.9|6645.1|6648.8|6646|6648.8|6646|6647.8|6645|6
1614257090000|2021-02-25 12:44:50|6648.3|6645.5|6648.8|6646|6648.8|6646|6647.8|6645|4
1614257100000|2021-02-25 12:45:00|6647.8|6645|6648.3|6645.5|6648.8|6646|6647.8|6645|25
1614257110000|2021-02-25 12:45:10|6648.8|6646|6648.8|6646|6648.8|6646|6648.3|6645.5|0
1614257120000|2021-02-25 12:45:20|||||||||2
1614257130000|2021-02-25 12:45:30|6648.3|6645.5|6648.8|6646|6648.8|6646|6647.8|6645|4
1614257140000|2021-02-25 12:45:40|6649.8|6647|6649.8|6647|6650.8|6648|6649.8|6647|20
1614257150000|2021-02-25 12:45:50|6649.3|6646.5|6649.3|6646.5|6649.8|6647|6649.3|6646.5|1
1614257160000|2021-02-25 12:46:00|6649.8|6647|6649.8|6647|6649.8|6647|6649.8|6647|1
1614257170000|2021-02-25 12:46:10|6648.8|6646|6649.8|6647|6649.8|6647|6648.8|6646|77
1614257180000|2021-02-25 12:46:20|6648.8|6646|6649.3|6646.5|6649.3|6646.5|6648.8|6646|3
1614257190000|2021-02-25 12:46:30|6648.8|6646|6649.8|6647|6649.8|6647|6648.8|6646|9
1614257200000|2021-02-25 12:46:40|6650.8|6648|6651.8|6649|6651.8|6649|6650.8|6648|3
1614257210000|2021-02-25 12:46:50|6652.3|6649.5|6650.8|6648|6652.3|6649.5|6650.8|6648|15
1614257220000|2021-02-25 12:47:00|6650.3|6647.5|6649.8|6647|6650.8|6648|6649.8|6647|1
1614257230000|2021-02-25 12:47:10|6648.9|6646.1|6649.3|6646.5|6649.3|6646.5|6648.8|6646|6
1614257240000|2021-02-25 12:47:20|6649.8|6647|6648.8|6646|6649.8|6647|6648.8|6646|3
1614257250000|2021-02-25 12:47:30|||||||||2
1614257260000|2021-02-25 12:47:40|6647.9|6645.1|6649.3|6646.5|6649.8|6647|6647.9|6645.1|80
1614257270000|2021-02-25 12:47:50|6648.8|6646|6648.8|6646|6648.8|6646|6647.8|6645|3
1614257280000|2021-02-25 12:48:00|6648.9|6646.1|6648.9|6646.1|6648.9|6646.1|6648.9|6646.1|2
1614257290000|2021-02-25 12:48:10|6649.3|6646.5|6649.8|6647|6649.8|6647|6648.8|6646|2
1614257300000|2021-02-25 12:48:20|6649.3|6646.5|6648.8|6646|6649.3|6646.5|6648.8|6646|1
1614257310000|2021-02-25 12:48:30|6648.3|6645.5|6649.3|6646.5|6649.3|6646.5|6648.3|6645.5|15
1614257320000|2021-02-25 12:48:40|6649.8|6647|6649.8|6647|6649.8|6647|6649.8|6647|3
1614257330000|2021-02-25 12:48:50|||||||||6
1614257340000|2021-02-25 12:49:00|6650.8|6648|6652.8|6650|6652.8|6650|6650.8|6648|65
1614257350000|2021-02-25 12:49:10|6653.8|6651|6652.8|6650|6653.8|6651|6652.3|6649.5|8
1614257360000|2021-02-25 12:49:20|6652.3|6649.5|6652.9|6650.1|6652.9|6650.1|6651.8|6649|44
1614257370000|2021-02-25 12:49:30|6652.8|6650|6652.8|6650|6652.8|6650|6652.8|6650|0
1614257380000|2021-02-25 12:49:40|6653.8|6651|6653.8|6651|6653.8|6651|6653.8|6651|3
1614257390000|2021-02-25 12:49:50|6652.8|6650|6652.8|6650|6653.3|6650.5|6652.8|6650|9
1614257400000|2021-02-25 12:50:00|6651.9|6649.1|6650.8|6648|6651.9|6649.1|6650.8|6648|40
1614257410000|2021-02-25 12:50:10|6651.3|6648.5|6651.8|6649|6652.8|6650|6650.8|6648|10
1614257420000|2021-02-25 12:50:20|6652.8|6650|6651.8|6649|6652.8|6650|6651.8|6649|44
1614257430000|2021-02-25 12:50:30|6651.3|6648.5|6650.8|6648|6651.8|6649|6650.8|6648|6
1614257440000|2021-02-25 12:50:40|6651.3|6648.5|6651.8|6649|6651.8|6649|6650.8|6648|7
1614257450000|2021-02-25 12:50:50|6651.3|6648.5|6651.3|6648.5|6651.8|6649|6650.8|6648|13
1614257460000|2021-02-25 12:51:00|6651.8|6649|6651.8|6649|6652.8|6650|6651.8|6649|20
1614257470000|2021-02-25 12:51:10|||||||||9
1614257480000|2021-02-25 12:51:20|6650.8|6648|6650.8|6648|6650.8|6648|6650.8|6648|15
1614257490000|2021-02-25 12:51:30|6649.8|6647|6649.3|6646.5|6649.8|6647|6648.8|6646|16
1614257500000|2021-02-25 12:51:40|6649.8|6647|6649.3|6646.5|6649.8|6647|6648.8|6646|12
1614257510000|2021-02-25 12:51:50|6648.8|6646|6649.3|6646.5|6649.3|6646.5|6648.8|6646|8
1614257520000|2021-02-25 12:52:00|6649.8|6647|6650.8|6648|6650.8|6648|6649.8|6647|7
1614257530000|2021-02-25 12:52:10|||||||||9
1614257540000|2021-02-25 12:52:20|6650.3|6647.5|6651.8|6649|6651.8|6649|6650.3|6647.5|14
1614257550000|2021-02-25 12:52:30|6651.3|6648.5|6651.3|6648.5|6651.8|6649|6650.8|6648|7
1614257560000|2021-02-25 12:52:40|6650.8|6648|6649.8|6647|6650.8|6648|6649.8|6647|4
1614257570000|2021-02-25 12:52:50|6650.8|6648|6649.8|6647|6650.8|6648|6649.8|6647|5
1614257580000|2021-02-25 12:53:00|6649.3|6646.5|6648.8|6646|6649.3|6646.5|6648.8|6646|9
1614257590000|2021-02-25 12:53:10|6648.3|6645.5|6647.8|6645|6648.8|6646|6646.8|6644|6
1614257600000|2021-02-25 12:53:20|6647.3|6644.5|6647.8|6645|6647.8|6645|6647.3|6644.5|0
1614257610000|2021-02-25 12:53:30|6646.8|6644|6646.8|6644|6646.8|6644|6646.8|6644|11
1614257620000|2021-02-25 12:53:40|6645.8|6643|6646.8|6644|6646.8|6644|6645.8|6643|19
1614257630000|2021-02-25 12:53:50|6646.3|6643.5|6646.8|6644|6646.8|6644|6646.3|6643.5|17
1614257640000|2021-02-25 12:54:00|||||||||20
1614257650000|2021-02-25 12:54:10|6645.8|6643|6647.8|6645|6647.8|6645|6645.8|6643|38
1614257660000|2021-02-25 12:54:20|||||||||15
1614257670000|2021-02-25 12:54:30|6646.8|6644|6646.8|6644|6647.8|6645|6646.8|6644|5
1614257680000|2021-02-25 12:54:40|6647.3|6644.5|6647.8|6645|6647.8|6645|6647.3|6644.5|3
1614257690000|2021-02-25 12:54:50|6648.3|6645.5|6647.8|6645|6648.3|6645.5|6647.8|6645|5
1614257740000|2021-02-25 12:55:40|6648.8|6646|6648.8|6646|6649.8|6647|6648.8|6646|63
1614257750000|2021-02-25 12:55:50|||||||||18
1614257770000|2021-02-25 12:56:10|6647.8|6645|6647.8|6645|6647.8|6645|6647.8|6645|6
1614257780000|2021-02-25 12:56:20|6647.3|6644.5|6646.8|6644|6647.8|6645|6646.8|6644|9
1614257790000|2021-02-25 12:56:30|||||||||4
1614257800000|2021-02-25 12:56:40|6647.3|6644.5|6648.8|6646|6648.8|6646|6647.3|6644.5|4
1614257810000|2021-02-25 12:56:50|6649.3|6646.5|6647.8|6645|6649.3|6646.5|6647.3|6644.5|62
1614257820000|2021-02-25 12:57:00|6647.3|6644.5|6648.8|6646|6648.8|6646|6647.3|6644.5|14
1614257830000|2021-02-25 12:57:10|||||||||3
1614257840000|2021-02-25 12:57:20|6649.8|6647|6649.8|6647|6649.8|6647|6649.8|6647|2
1614257850000|2021-02-25 12:57:30|||||||||2
1614257860000|2021-02-25 12:57:40|6648.8|6646|6648.8|6646|6648.8|6646|6648.8|6646|5
1614257870000|2021-02-25 12:57:50|6649.3|6646.5|6648.8|6646|6649.8|6647|6648.8|6646|5
1614257880000|2021-02-25 12:58:00|6649.8|6647|6649.8|6647|6649.8|6647|6649.3|6646.5|4
1614257890000|2021-02-25 12:58:10|||||||||2
1614257900000|2021-02-25 12:58:20|||||||||30
1614257910000|2021-02-25 12:58:30|6648.8|6646|6649.3|6646.5|6649.3|6646.5|6648.8|6646|17
1614257920000|2021-02-25 12:58:40|6649.8|6647|6649.8|6647|6649.8|6647|6649.3|6646.5|1
1614257930000|2021-02-25 12:58:50|6650.8|6648|6650.8|6648|6650.8|6648|6650.8|6648|12
1614257940000|2021-02-25 12:59:00|6649.8|6647|6648.8|6646|6649.8|6647|6648.8|6646|26
1614257950000|2021-02-25 12:59:10|||||||||11
1614257960000|2021-02-25 12:59:20|||||||||20
1614257970000|2021-02-25 12:59:30|6649.8|6647|6648.8|6646|6649.8|6647|6648.8|6646|53
1614257980000|2021-02-25 12:59:40|||||||||1
1614257990000|2021-02-25 12:59:50|6648.3|6645.5|6648.3|6645.5|6648.3|6645.5|6647.8|6645|10
1614258000000|2021-02-25 13:00:00|6647.8|6645|6647.3|6644.5|6647.8|6645|6646.8|6644|43
1614258010000|2021-02-25 13:00:10|6646.8|6644|6645.8|6643|6647.3|6644.5|6645.8|6643|32
1614258020000|2021-02-25 13:00:20|6644.8|6642|6645.3|6642.5|6645.8|6643|6643.8|6641|20
1614258030000|2021-02-25 13:00:30|6645.8|6643|6647.8|6645|6648.8|6646|6645.8|6643|2
1614258040000|2021-02-25 13:00:40|6646.8|6644|6647.8|6645|6647.8|6645|6646.8|6644|5
1614258050000|2021-02-25 13:00:50|6648.3|6645.5|6648.8|6646|6648.8|6646|6647.8|6645|10
1614258060000|2021-02-25 13:01:00|6647.8|6645|6646.8|6644|6647.8|6645|6646.8|6644|6
1614258070000|2021-02-25 13:01:10|6646.3|6643.5|6645.8|6643|6646.3|6643.5|6644.8|6642|8
1614258080000|2021-02-25 13:01:20|6644.8|6642|6643.8|6641|6645.8|6643|6643.8|6641|18
1614258090000|2021-02-25 13:01:30|6643.3|6640.5|6643.8|6641|6643.8|6641|6642.8|6640|49
1614258100000|2021-02-25 13:01:40|6643.3|6640.5|6641.3|6638.5|6643.8|6641|6641.3|6638.5|192
1614258110000|2021-02-25 13:01:50|6641.8|6639|6643.3|6640.5|6643.8|6641|6640.8|6638|31
1614258120000|2021-02-25 13:02:00|6643.8|6641|6643.3|6640.5|6644.8|6642|6643.3|6640.5|15
1614258130000|2021-02-25 13:02:10|6643.8|6641|6643.3|6640.5|6644.3|6641.5|6643.3|6640.5|0
1614258140000|2021-02-25 13:02:20|6642.8|6640|6640.8|6638|6642.8|6640|6640.8|6638|6
1614258150000|2021-02-25 13:02:30|6641.3|6638.5|6641.3|6638.5|6641.8|6639|6640.8|6638|3
1614258160000|2021-02-25 13:02:40|6640.8|6638|6643.3|6640.5|6643.8|6641|6640.8|6638|18
1614258170000|2021-02-25 13:02:50|6642.8|6640|6640.8|6638|6643.8|6641|6640.8|6638|49
1614258180000|2021-02-25 13:03:00|6640.3|6637.5|6638.8|6636|6640.8|6638|6638.8|6636|33
1614258190000|2021-02-25 13:03:10|6638.3|6635.5|6639.3|6636.5|6639.3|6636.5|6637.8|6635|102
1614258200000|2021-02-25 13:03:20|6639.8|6637|6639.3|6636.5|6640.3|6637.5|6638.8|6636|4
1614258210000|2021-02-25 13:03:30|6638.8|6636|6639.3|6636.5|6639.3|6636.5|6637.8|6635|27
1614258220000|2021-02-25 13:03:40|6639.8|6637|6639.8|6637|6640.3|6637.5|6639.8|6637|28
1614258230000|2021-02-25 13:03:50|6640.3|6637.5|6641.8|6639|6641.8|6639|6639.8|6637|42
1614258240000|2021-02-25 13:04:00|6642.3|6639.5|6641.3|6638.5|6642.8|6640|6641.3|6638.5|56
1614258250000|2021-02-25 13:04:10|6641.8|6639|6639.3|6636.5|6641.8|6639|6639.3|6636.5|164
1614258260000|2021-02-25 13:04:20|6639.8|6637|6638.8|6636|6639.8|6637|6637.8|6635|9
1614258270000|2021-02-25 13:04:30|6638.3|6635.5|6639.3|6636.5|6639.8|6637|6637.8|6635|25
1614258280000|2021-02-25 13:04:40|6638.8|6636|6639.8|6637|6639.8|6637|6637.8|6635|30
1614258290000|2021-02-25 13:04:50|6639.3|6636.5|6638.8|6636|6639.8|6637|6638.8|6636|16
1614258300000|2021-02-25 13:05:00|6639.3|6636.5|6638.8|6636|6639.3|6636.5|6638.3|6635.5|22
1614258310000|2021-02-25 13:05:10|6639.3|6636.5|6639.8|6637|6639.8|6637|6639.3|6636.5|12
1614258320000|2021-02-25 13:05:20|6640.3|6637.5|6638.8|6636|6640.8|6638|6638.8|6636|46
1614258330000|2021-02-25 13:05:30|6639.8|6637|6640.8|6638|6640.8|6638|6639.8|6637|20
1614258340000|2021-02-25 13:05:40|6640.3|6637.5|6640.3|6637.5|6640.8|6638|6640.3|6637.5|6
1614258350000|2021-02-25 13:05:50|6640.8|6638|6640.8|6638|6640.8|6638|6640.3|6637.5|3
1614258360000|2021-02-25 13:06:00|6641.8|6639|6641.8|6639|6642.8|6640|6641.8|6639|48
1614258370000|2021-02-25 13:06:10|6642.3|6639.5|6642.8|6640|6642.8|6640|6642.3|6639.5|2
1614258380000|2021-02-25 13:06:20|6641.8|6639|6641.8|6639|6642.8|6640|6641.8|6639|38
1614258390000|2021-02-25 13:06:30|6641.3|6638.5|6643.8|6641|6643.8|6641|6641.3|6638.5|262
1614258400000|2021-02-25 13:06:40|6644.3|6641.5|6643.8|6641|6645.8|6643|6643.8|6641|39
1614258410000|2021-02-25 13:06:50|6644.3|6641.5|6645.3|6642.5|6645.8|6643|6644.3|6641.5|20
1614258420000|2021-02-25 13:07:00|6644.8|6642|6644.8|6642|6645.3|6642.5|6644.8|6642|2
1614258430000|2021-02-25 13:07:10|6645.3|6642.5|6645.3|6642.5|6645.8|6643|6645.3|6642.5|2
1614258440000|2021-02-25 13:07:20|6645.8|6643|6645.8|6643|6645.8|6643|6644.8|6642|10
1614258450000|2021-02-25 13:07:30|6646.8|6644|6645.8|6643|6647.3|6644.5|6645.8|6643|20
1614258460000|2021-02-25 13:07:40|6646.3|6643.5|6644.8|6642|6646.3|6643.5|6644.8|6642|27
1614258470000|2021-02-25 13:07:50|6644.3|6641.5|6644.3|6641.5|6644.3|6641.5|6644.3|6641.5|23
1614258480000|2021-02-25 13:08:00|6643.8|6641|6643.8|6641|6643.8|6641|6642.3|6639.5|32
1614258490000|2021-02-25 13:08:10|6643.3|6640.5|6643.3|6640.5|6643.8|6641|6642.8|6640|55
1614258500000|2021-02-25 13:08:20|6642.8|6640|6643.8|6641|6643.8|6641|6642.8|6640|1
1614258510000|2021-02-25 13:08:30|6642.8|6640|6641.8|6639|6643.3|6640.5|6641.8|6639|96
1614258520000|2021-02-25 13:08:40|6640.8|6638|6640.8|6638|6641.8|6639|6640.3|6637.5|20
1614258530000|2021-02-25 13:08:50|6640.3|6637.5|6639.8|6637|6640.3|6637.5|6637.8|6635|49
1614258540000|2021-02-25 13:09:00|6639.3|6636.5|6637.8|6635|6639.8|6637|6637.3|6634.5|65
1614258550000|2021-02-25 13:09:10|6638.3|6635.5|6637.8|6635|6638.4|6635.5|6635.8|6633|85
1614258560000|2021-02-25 13:09:20|6638.3|6635.5|6638.8|6636|6639.3|6636.5|6638.3|6635.5|27
1614258570000|2021-02-25 13:09:30|6639.3|6636.5|6637.8|6635|6639.3|6636.5|6636.8|6634|29
1614258580000|2021-02-25 13:09:40|||||||||4
1614258590000|2021-02-25 13:09:50|6638.3|6635.5|6637.8|6635|6638.8|6636|6637.8|6635|5
1614258600000|2021-02-25 13:10:00|6637.3|6634.5|6637.8|6635|6637.8|6635|6636.8|6634|55
1614258610000|2021-02-25 13:10:10|6636.8|6634|6637.8|6635|6637.8|6635|6636.8|6634|19
1614258620000|2021-02-25 13:10:20|||||||||1
1614258630000|2021-02-25 13:10:30|6637.3|6634.5|6638.3|6635.5|6638.8|6636|6637.3|6634.5|9
1614258640000|2021-02-25 13:10:40|6638.8|6636|6637.8|6635|6638.8|6636|6637.8|6635|6
1614258660000|2021-02-25 13:11:00|6636.8|6634|6636.8|6634|6637.8|6635|6636.8|6634|20
1614258670000|2021-02-25 13:11:10|6637.3|6634.5|6638.8|6636|6638.8|6636|6636.8|6634|23
1614258680000|2021-02-25 13:11:20|6639.8|6637|6639.8|6637|6639.8|6637|6639.3|6636.5|9
1614258690000|2021-02-25 13:11:30|6639.3|6636.5|6638.8|6636|6639.8|6637|6638.8|6636|10
1614258700000|2021-02-25 13:11:40|6638.3|6635.5|6638.8|6636|6638.8|6636|6637.8|6635|34
1614258710000|2021-02-25 13:11:50|6638.3|6635.5|6638.8|6636|6638.8|6636|6637.8|6635|21
1614258720000|2021-02-25 13:12:00|6639.3|6636.5|6639.8|6637|6639.8|6637|6638.8|6636|37
1614258730000|2021-02-25 13:12:10|6638.8|6636|6637.8|6635|6639.3|6636.5|6637.8|6635|274
1614258750000|2021-02-25 13:12:30|6637.3|6634.5|6637.8|6635|6637.8|6635|6636.8|6634|134
1614258760000|2021-02-25 13:12:40|6637.3|6634.5|6637.8|6635|6637.8|6635|6637.3|6634.5|107
1614258770000|2021-02-25 13:12:50|6637.3|6634.5|6637.8|6635|6637.8|6635|6637.3|6634.5|0
1614258780000|2021-02-25 13:13:00|6636.8|6634|6635.8|6633|6636.8|6634|6635.8|6633|33
1614258790000|2021-02-25 13:13:10|6636.8|6634|6636.8|6634|6637.8|6635|6636.8|6634|30
1614258800000|2021-02-25 13:13:20|6636.3|6633.5|6635.8|6633|6636.3|6633.5|6635.8|6633|4
1614258810000|2021-02-25 13:13:30|6635.3|6632.5|6633.8|6631|6635.3|6632.5|6633.8|6631|20
1614258820000|2021-02-25 13:13:40|6634.3|6631.5|6634.8|6632|6634.8|6632|6633.8|6631|21
1614258830000|2021-02-25 13:13:50|6634.3|6631.5|6633.8|6631|6634.3|6631.5|6633.8|6631|4
1614258840000|2021-02-25 13:14:00|6633.3|6630.5|6633.8|6631|6633.8|6631|6632.8|6630|22
1614258850000|2021-02-25 13:14:10|6633.3|6630.5|6633.8|6631|6633.8|6631|6631.8|6629|70
1614258860000|2021-02-25 13:14:20|6632.8|6630|6631.8|6629|6632.8|6630|6631.8|6629|19
1614258870000|2021-02-25 13:14:30|6632.3|6629.5|6631.8|6629|6632.8|6630|6631.8|6629|12
1614258880000|2021-02-25 13:14:40|6632.3|6629.5|6633.3|6630.5|6633.3|6630.5|6631.8|6629|3
1614258890000|2021-02-25 13:14:50|6633.8|6631|6632.8|6630|6633.8|6631|6631.8|6629|122
1614258900000|2021-02-25 13:15:00|6633.3|6630.5|6632.3|6629.5|6633.3|6630.5|6631.8|6629|84
1614258910000|2021-02-25 13:15:10|6632.8|6630|6633.8|6631|6633.8|6631|6632.8|6630|89
1614258920000|2021-02-25 13:15:20|6633.3|6630.5|6633.8|6631|6633.8|6631|6632.8|6630|61
1614258930000|2021-02-25 13:15:30|6632.8|6630|6632.8|6630|6633.8|6631|6632.8|6630|66
1614258940000|2021-02-25 13:15:40|6632.3|6629.5|6632.8|6630|6632.8|6630|6631.8|6629|181
1614258950000|2021-02-25 13:15:50|6631.8|6629|6633.3|6630.5|6633.8|6631|6631.8|6629|20
1614258960000|2021-02-25 13:16:00|6632.8|6630|6629.8|6627|6632.8|6630|6629.8|6627|118
1614258970000|2021-02-25 13:16:10|6630.8|6628|6631.8|6629|6633.8|6631|6629.8|6627|332
1614258980000|2021-02-25 13:16:20|6632.3|6629.5|6632.8|6630|6632.8|6630|6631.8|6629|32
1614258990000|2021-02-25 13:16:30|6631.8|6629|6631.8|6629|6632.3|6629.5|6631.8|6629|120
1614259000000|2021-02-25 13:16:40|6630.8|6628|6632.3|6629.5|6632.3|6629.5|6630.8|6628|23
1614259010000|2021-02-25 13:16:50|6631.8|6629|6632.3|6629.5|6632.3|6629.5|6631.8|6629|0
1614259020000|2021-02-25 13:17:00|6631.8|6629|6629.8|6627|6631.8|6629|6629.8|6627|22
1614259030000|2021-02-25 13:17:10|6629.3|6626.5|6629.3|6626.5|6629.8|6627|6628.8|6626|27
1614259040000|2021-02-25 13:17:20|6629.8|6627|6628.8|6626|6629.8|6627|6628.8|6626|5
1614259050000|2021-02-25 13:17:30|6629.3|6626.5|6630.8|6628|6630.8|6628|6628.8|6626|120
1614259060000|2021-02-25 13:17:40|6629.8|6627|6631.8|6629|6631.8|6629|6629.8|6627|16
1614259070000|2021-02-25 13:17:50|6631.3|6628.5|6630.3|6627.5|6633.8|6631|6629.8|6627|262
1614259080000|2021-02-25 13:18:00|6630.8|6628|6630.8|6628|6630.8|6628|6629.8|6627|18
1614259090000|2021-02-25 13:18:10|||||||||2
1614259100000|2021-02-25 13:18:20|6631.8|6629|6630.3|6627.5|6631.8|6629|6630.3|6627.5|60
1614259110000|2021-02-25 13:18:30|6630.8|6628|6630.8|6628|6630.8|6628|6630.3|6627.5|0
1614259120000|2021-02-25 13:18:40|6630.3|6627.5|6629.8|6627|6630.3|6627.5|6629.8|6627|22
1614259130000|2021-02-25 13:18:50|6628.8|6626|6627.8|6625|6628.8|6626|6627.8|6625|12
1614259140000|2021-02-25 13:19:00|6626.8|6624|6626.8|6624|6626.8|6624|6626.8|6624|78
1614259150000|2021-02-25 13:19:10|6625.8|6623|6626.8|6624|6626.8|6624|6624.8|6622|256
1614259160000|2021-02-25 13:19:20|6625.8|6623|6625.8|6623|6626.8|6624|6625.8|6623|87
1614259170000|2021-02-25 13:19:30|6624.8|6622|6624.8|6622|6625.3|6622.5|6622.8|6620|669
1614259180000|2021-02-25 13:19:40|6625.3|6622.5|6624.8|6622|6625.3|6622.5|6624.8|6622|15
1614259190000|2021-02-25 13:19:50|6623.8|6621|6623.8|6621|6624.3|6621.5|6622.8|6620|61
1614259200000|2021-02-25 13:20:00|6623.3|6620.5|6622.8|6620|6623.8|6621|6622.3|6619.5|56
1614259210000|2021-02-25 13:20:10|6623.3|6620.5|6623.8|6621|6624.8|6622|6623.3|6620.5|13
1614259220000|2021-02-25 13:20:20|6624.3|6621.5|6622.8|6620|6624.3|6621.5|6621.8|6619|95
1614259230000|2021-02-25 13:20:30|6621.8|6619|6622.3|6619.5|6623.8|6621|6621.8|6619|68
1614259240000|2021-02-25 13:20:40|6621.8|6619|6622.8|6620|6622.8|6620|6621.8|6619|22
1614259250000|2021-02-25 13:20:50|6623.3|6620.5|6622.8|6620|6624.8|6622|6622.8|6620|18
1614259260000|2021-02-25 13:21:00|6623.3|6620.5|6621.3|6618.5|6623.3|6620.5|6620.8|6618|95
1614259270000|2021-02-25 13:21:10|6620.8|6618|6622.8|6620|6623.8|6621|6620.8|6618|309
1614259280000|2021-02-25 13:21:20|6622.3|6619.5|6623.3|6620.5|6623.8|6621|6621.8|6619|10
1614259290000|2021-02-25 13:21:30|6622.8|6620|6624.3|6621.5|6624.8|6622|6622.8|6620|5
1614259300000|2021-02-25 13:21:40|6624.8|6622|6626.3|6623.5|6626.8|6624|6624.8|6622|19
1614259310000|2021-02-25 13:21:50|6626.8|6624|6625.8|6623|6626.8|6624|6625.8|6623|46
1614259320000|2021-02-25 13:22:00|6625.3|6622.5|6625.3|6622.5|6625.8|6623|6624.8|6622|7
1614259330000|2021-02-25 13:22:10|6625.8|6623|6625.8|6623|6625.8|6623|6625.8|6623|1
1614259340000|2021-02-25 13:22:20|6624.8|6622|6624.8|6622|6624.8|6622|6624.8|6622|16
1614259350000|2021-02-25 13:22:30|6625.3|6622.5|6622.8|6620|6625.3|6622.5|6622.8|6620|39
1614259360000|2021-02-25 13:22:40|6623.3|6620.5|6623.8|6621|6623.8|6621|6623.3|6620.5|51
1614259370000|2021-02-25 13:22:50|6622.8|6620|6619.8|6617|6622.8|6620|6619.8|6617|302
1614259380000|2021-02-25 13:23:00|6618.3|6615.5|6617.8|6615|6618.8|6616|6615.8|6613|334
1614259390000|2021-02-25 13:23:10|6618.3|6615.5|6616.8|6614|6618.3|6615.5|6615.3|6612.5|103
1614259400000|2021-02-25 13:23:20|6616.3|6613.5|6614.8|6612|6616.3|6613.5|6614.8|6612|29
1614259410000|2021-02-25 13:23:30|6615.3|6612.5|6616.3|6613.5|6616.3|6613.5|6614.8|6612|19
1614259420000|2021-02-25 13:23:40|6615.8|6613|6616.3|6613.5|6616.8|6614|6615.8|6613|6
1614259430000|2021-02-25 13:23:50|6615.8|6613|6615.8|6613|6616.8|6614|6614.8|6612|60
1614259440000|2021-02-25 13:24:00|6616.3|6613.5|6611.8|6609|6616.3|6613.5|6611.8|6609|38
1614259450000|2021-02-25 13:24:10|6612.3|6609.5|6613.3|6610.5|6613.8|6611|6611.8|6609|15
1614259460000|2021-02-25 13:24:20|6612.8|6610|6613.8|6611|6613.8|6611|6611.8|6609|316
1614259470000|2021-02-25 13:24:30|6613.3|6610.5|6613.8|6611|6613.8|6611|6612.8|6610|19
1614259480000|2021-02-25 13:24:40|6614.3|6611.5|6612.8|6610|6614.3|6611.5|6611.8|6609|67
1614259490000|2021-02-25 13:24:50|6613.3|6610.5|6612.8|6610|6613.8|6611|6612.8|6610|4
1614259500000|2021-02-25 13:25:00|6613.3|6610.5|6613.8|6611|6613.8|6611|6612.8|6610|48
1614259510000|2021-02-25 13:25:10|6612.8|6610|6613.8|6611|6614.3|6611.5|6610.8|6608|73
1614259520000|2021-02-25 13:25:20|6613.3|6610.5|6614.3|6611.5|6615.8|6613|6613.3|6610.5|71
1614259530000|2021-02-25 13:25:30|6613.8|6611|6614.3|6611.5|6614.8|6612|6613.8|6611|8
1614259540000|2021-02-25 13:25:40|6613.8|6611|6614.8|6612|6615.8|6613|6613.8|6611|78
1614259550000|2021-02-25 13:25:50|6615.3|6612.5|6614.3|6611.5|6615.3|6612.5|6613.8|6611|15
1614259560000|2021-02-25 13:26:00|6614.8|6612|6614.8|6612|6614.8|6612|6613.8|6611|131
1614259570000|2021-02-25 13:26:10|6614.3|6611.5|6614.3|6611.5|6615.8|6613|6613.8|6611|142
1614259580000|2021-02-25 13:26:20|6615.3|6612.5|6614.8|6612|6615.8|6613|6614.8|6612|62
1614259590000|2021-02-25 13:26:30|6613.8|6611|6613.8|6611|6613.8|6611|6613.8|6611|11
1614259600000|2021-02-25 13:26:40|6614.8|6612|6614.8|6612|6614.8|6612|6614.3|6611.5|6
1614259610000|2021-02-25 13:26:50|6614.3|6611.5|6614.3|6611.5|6614.8|6612|6614.3|6611.5|71
1614259620000|2021-02-25 13:27:00|6613.8|6611|6614.3|6611.5|6614.8|6612|6613.8|6611|57
1614259630000|2021-02-25 13:27:10|6614.8|6612|6615.8|6613|6615.8|6613|6614.3|6611.5|24
1614259640000|2021-02-25 13:27:20|6616.3|6613.5|6615.8|6613|6616.8|6614|6614.8|6612|237
1614259650000|2021-02-25 13:27:30|6616.3|6613.5|6615.8|6613|6616.3|6613.5|6615.8|6613|27
1614259660000|2021-02-25 13:27:40|6616.3|6613.5|6618.8|6616|6618.8|6616|6615.8|6613|223
1614259670000|2021-02-25 13:27:50|6619.3|6616.5|6619.8|6617|6619.8|6617|6619.3|6616.5|11
1614259680000|2021-02-25 13:28:00|6619.3|6616.5|6617.8|6615|6619.8|6617|6617.8|6615|29
1614259690000|2021-02-25 13:28:10|6618.3|6615.5|6616.8|6614|6618.8|6616|6616.8|6614|37
1614259700000|2021-02-25 13:28:20|6616.3|6613.5|6613.8|6611|6616.3|6613.5|6613.8|6611|60
1614259710000|2021-02-25 13:28:30|6614.3|6611.5|6613.8|6611|6614.8|6612|6613.3|6610.5|16
1614259720000|2021-02-25 13:28:40|6613.3|6610.5|6613.8|6611|6613.8|6611|6613.3|6610.5|12
1614259730000|2021-02-25 13:28:50|6613.3|6610.5|6613.3|6610.5|6613.3|6610.5|6612.8|6610|5
1614259740000|2021-02-25 13:29:00|6613.8|6611|6614.8|6612|6615.8|6613|6613.3|6610.5|12
1614259750000|2021-02-25 13:29:10|6615.8|6613|6615.8|6613|6615.8|6613|6614.8|6612|22
1614259760000|2021-02-25 13:29:20|6614.8|6612|6614.8|6612|6615.3|6612.5|6614.8|6612|24
1614259770000|2021-02-25 13:29:30|6613.8|6611|6614.3|6611.5|6614.3|6611.5|6613.8|6611|25
1614259780000|2021-02-25 13:29:40|6613.8|6611|6612.8|6610|6613.8|6611|6612.8|6610|35
1614259790000|2021-02-25 13:29:50|6613.3|6610.5|6614.8|6612|6614.8|6612|6612.8|6610|32
1614259800000|2021-02-25 13:30:00|6614.3|6611.5|6614.8|6612|6614.8|6612|6613.8|6611|27
1614259810000|2021-02-25 13:30:10|6613.8|6611|6613.8|6611|6613.8|6611|6613.8|6611|64
1614259820000|2021-02-25 13:30:20|6614.8|6612|6614.8|6612|6614.8|6612|6614.8|6612|19
1614259830000|2021-02-25 13:30:30|6613.8|6611|6612.8|6610|6614.3|6611.5|6612.8|6610|37
1614259840000|2021-02-25 13:30:40|6613.8|6611|6613.8|6611|6614.8|6612|6612.8|6610|24
1614259850000|2021-02-25 13:30:50|6612.8|6610|6610.8|6608|6612.8|6610|6610.8|6608|18
1614259860000|2021-02-25 13:31:00|6612.3|6609.5|6612.3|6609.5|6613.8|6611|6611.8|6609|39
1614259870000|2021-02-25 13:31:10|6611.8|6609|6612.8|6610|6612.8|6610|6611.8|6609|25
1614259880000|2021-02-25 13:31:20|6612.3|6609.5|6612.8|6610|6612.8|6610|6610.8|6608|30
1614259890000|2021-02-25 13:31:30|6613.3|6610.5|6615.3|6612.5|6615.8|6613|6612.8|6610|7
1614259900000|2021-02-25 13:31:40|6614.8|6612|6612.8|6610|6614.8|6612|6612.8|6610|6
1614259910000|2021-02-25 13:31:50|6611.8|6609|6612.8|6610|6612.8|6610|6610.8|6608|115
1614259920000|2021-02-25 13:32:00|6612.3|6609.5|6614.3|6611.5|6614.8|6612|6611.8|6609|36
1614259930000|2021-02-25 13:32:10|6613.8|6611|6614.8|6612|6614.8|6612|6613.8|6611|3
1614259940000|2021-02-25 13:32:20|6615.3|6612.5|6615.8|6613|6615.8|6613|6614.8|6612|40
1614259950000|2021-02-25 13:32:30|6615.3|6612.5|6615.3|6612.5|6615.3|6612.5|6614.8|6612|11
1614259960000|2021-02-25 13:32:40|6614.8|6612|6616.3|6613.5|6616.8|6614|6614.3|6611.5|111
1614259970000|2021-02-25 13:32:50|6615.8|6613|6615.3|6612.5|6615.8|6613|6614.8|6612|67
1614259980000|2021-02-25 13:33:00|6615.8|6613|6616.8|6614|6616.8|6614|6615.8|6613|6
1614259990000|2021-02-25 13:33:10|6616.3|6613.5|6614.8|6612|6616.3|6613.5|6614.8|6612|10
1614260000000|2021-02-25 13:33:20|6615.3|6612.5|6615.8|6613|6615.8|6613|6615.3|6612.5|6
1614260010000|2021-02-25 13:33:30|6616.3|6613.5|6615.3|6612.5|6616.8|6614|6615.3|6612.5|14
1614260020000|2021-02-25 13:33:40|6616.8|6614|6618.3|6615.5|6618.3|6615.5|6616.3|6613.5|51
1614260030000|2021-02-25 13:33:50|6618.8|6616|6616.8|6614|6618.8|6616|6616.8|6614|31
1614260040000|2021-02-25 13:34:00|6615.8|6613|6616.8|6614|6616.8|6614|6614.8|6612|45
1614260050000|2021-02-25 13:34:10|6616.3|6613.5|6616.8|6614|6617.3|6614.5|6616.3|6613.5|20
1614260060000|2021-02-25 13:34:20|6617.3|6614.5|6618.3|6615.5|6618.3|6615.5|6616.8|6614|5
1614260070000|2021-02-25 13:34:30|6617.8|6615|6617.8|6615|6618.8|6616|6617.8|6615|12
1614260080000|2021-02-25 13:34:40|6618.3|6615.5|6618.8|6616|6618.8|6616|6617.8|6615|7
1614260090000|2021-02-25 13:34:50|6619.3|6616.5|6620.8|6618|6620.8|6618|6618.8|6616|24
1614260100000|2021-02-25 13:35:00|6620.3|6617.5|6620.8|6618|6621.8|6619|6619.8|6617|123
1614260110000|2021-02-25 13:35:10|6620.3|6617.5|6618.8|6616|6620.3|6617.5|6618.8|6616|31
1614260120000|2021-02-25 13:35:20|6619.3|6616.5|6619.8|6617|6619.8|6617|6618.8|6616|5
1614260130000|2021-02-25 13:35:30|6621.8|6619|6622.3|6619.5|6622.8|6620|6621.3|6618.5|197
1614260140000|2021-02-25 13:35:40|6622.8|6620|6622.8|6620|6623.3|6620.5|6622.8|6620|9
1614260150000|2021-02-25 13:35:50|6623.3|6620.5|6623.8|6621|6624.8|6622|6623.3|6620.5|28
1614260160000|2021-02-25 13:36:00|6622.8|6620|6623.8|6621|6623.8|6621|6622.8|6620|12
1614260170000|2021-02-25 13:36:10|6623.3|6620.5|6623.8|6621|6623.8|6621|6622.8|6620|9
1614260180000|2021-02-25 13:36:20|6624.3|6621.5|6623.8|6621|6624.3|6621.5|6623.8|6621|16
1614260190000|2021-02-25 13:36:30|6624.3|6621.5|6624.8|6622|6624.8|6622|6623.8|6621|4
1614260200000|2021-02-25 13:36:40|6625.8|6623|6625.8|6623|6625.8|6623|6624.8|6622|30
1614260210000|2021-02-25 13:36:50|6625.3|6622.5|6625.8|6623|6625.8|6623|6624.8|6622|12
1614260220000|2021-02-25 13:37:00|6626.8|6624|6627.8|6625|6627.8|6625|6626.8|6624|16
1614260230000|2021-02-25 13:37:10|6628.3|6625.5|6628.8|6626|6629.3|6626.5|6627.8|6625|34
1614260240000|2021-02-25 13:37:20|6628.3|6625.5|6628.8|6626|6629.3|6626.5|6628.3|6625.5|19
1614260250000|2021-02-25 13:37:30|6629.3|6626.5|6630.3|6627.5|6630.8|6628|6629.3|6626.5|30
1614260260000|2021-02-25 13:37:40|6630.8|6628|6630.3|6627.5|6630.8|6628|6629.8|6627|31
1614260270000|2021-02-25 13:37:50|6630.8|6628|6629.8|6627|6630.8|6628|6628.8|6626|68
1614260280000|2021-02-25 13:38:00|6630.3|6627.5|6628.8|6626|6630.3|6627.5|6627.8|6625|72
1614260290000|2021-02-25 13:38:10|6628.3|6625.5|6626.8|6624|6628.8|6626|6626.8|6624|54
1614260300000|2021-02-25 13:38:20|6627.8|6625|6626.8|6624|6627.8|6625|6626.8|6624|5
1614260310000|2021-02-25 13:38:30|6627.3|6624.5|6627.8|6625|6627.8|6625|6627.3|6624.5|8
1614260320000|2021-02-25 13:38:40|6628.3|6625.5|6627.8|6625|6628.3|6625.5|6627.8|6625|107
1614260330000|2021-02-25 13:38:50|6627.3|6624.5|6627.3|6624.5|6627.8|6625|6626.8|6624|12
1614260340000|2021-02-25 13:39:00|6627.8|6625|6624.8|6622|6627.8|6625|6624.8|6622|18
1614260350000|2021-02-25 13:39:10|6623.8|6621|6624.8|6622|6625.8|6623|6623.8|6621|13
1614260360000|2021-02-25 13:39:20|6625.3|6622.5|6624.8|6622|6625.3|6622.5|6624.3|6621.5|9
1614260370000|2021-02-25 13:39:30|6625.3|6622.5|6625.8|6623|6625.8|6623|6624.8|6622|4
1614260380000|2021-02-25 13:39:40|||||||||5
1614260390000|2021-02-25 13:39:50|6626.3|6623.5|6627.8|6625|6627.8|6625|6626.3|6623.5|58
1614260400000|2021-02-25 13:40:00|6627.3|6624.5|6626.8|6624|6628.3|6625.5|6625.8|6623|15
1614260410000|2021-02-25 13:40:10|6627.3|6624.5|6622.8|6620|6627.8|6625|6622.3|6619.5|32
1614260420000|2021-02-25 13:40:20|6622.3|6619.5|6623.3|6620.5|6623.3|6620.5|6622.3|6619.5|6
1614260430000|2021-02-25 13:40:30|6623.8|6621|6625.8|6623|6625.8|6623|6622.8|6620|33
1614260440000|2021-02-25 13:40:40|6625.3|6622.5|6623.8|6621|6625.8|6623|6623.3|6620.5|12
1614260450000|2021-02-25 13:40:50|6623.3|6620.5|6623.8|6621|6623.8|6621|6622.8|6620|10
1614260460000|2021-02-25 13:41:00|6624.8|6622|6623.8|6621|6624.8|6622|6623.3|6620.5|54
1614260470000|2021-02-25 13:41:10|6624.8|6622|6623.8|6621|6624.8|6622|6623.8|6621|8
1614260480000|2021-02-25 13:41:20|6624.3|6621.5|6622.8|6620|6624.3|6621.5|6620.8|6618|65
1614260490000|2021-02-25 13:41:30|6622.3|6619.5|6623.3|6620.5|6623.8|6621|6622.3|6619.5|105
1614260500000|2021-02-25 13:41:40|6623.8|6621|6624.3|6621.5|6624.8|6622|6623.3|6620.5|16
1614260510000|2021-02-25 13:41:50|6624.8|6622|6624.8|6622|6624.8|6622|6623.8|6621|20
1614260520000|2021-02-25 13:42:00|6625.3|6622.5|6627.8|6625|6627.8|6625|6625.3|6622.5|24
1614260530000|2021-02-25 13:42:10|6628.3|6625.5|6627.8|6625|6628.3|6625.5|6627.8|6625|11
1614260540000|2021-02-25 13:42:20|6627.3|6624.5|6625.8|6623|6627.3|6624.5|6625.8|6623|17
1614260550000|2021-02-25 13:42:30|6624.8|6622|6623.3|6620.5|6624.8|6622|6622.8|6620|9
1614260560000|2021-02-25 13:42:40|6623.8|6621|6623.3|6620.5|6623.8|6621|6622.3|6619.5|8
1614260570000|2021-02-25 13:42:50|6622.8|6620|6622.8|6620|6623.3|6620.5|6622.8|6620|18
1614260580000|2021-02-25 13:43:00|6622.3|6619.5|6622.8|6620|6622.8|6620|6621.3|6618.5|9
1614260590000|2021-02-25 13:43:10|6623.3|6620.5|6624.8|6622|6624.8|6622|6623.3|6620.5|539
1614260600000|2021-02-25 13:43:20|6625.8|6623|6623.3|6620.5|6625.8|6623|6623.3|6620.5|43
1614260610000|2021-02-25 13:43:30|6623.8|6621|6623.8|6621|6623.8|6621|6623.3|6620.5|0
1614260620000|2021-02-25 13:43:40|6623.3|6620.5|6623.3|6620.5|6623.8|6621|6623.3|6620.5|26
1614260630000|2021-02-25 13:43:50|6623.8|6621|6623.8|6621|6623.8|6621|6621.8|6619|5
1614260640000|2021-02-25 13:44:00|6624.3|6621.5|6625.8|6623|6625.8|6623|6624.3|6621.5|32
1614260650000|2021-02-25 13:44:10|6625.3|6622.5|6624.8|6622|6625.3|6622.5|6624.8|6622|4
1614260660000|2021-02-25 13:44:20|6623.8|6621|6624.8|6622|6624.8|6622|6623.3|6620.5|73
1614260670000|2021-02-25 13:44:30|6624.3|6621.5|6621.8|6619|6624.3|6621.5|6621.8|6619|42
1614260680000|2021-02-25 13:44:40|6622.3|6619.5|6622.8|6620|6623.3|6620.5|6621.8|6619|32
1614260690000|2021-02-25 13:44:50|6621.8|6619|6623.3|6620.5|6623.3|6620.5|6621.8|6619|44
1614260700000|2021-02-25 13:45:00|6623.8|6621|6623.3|6620.5|6623.8|6621|6622.8|6620|10
1614260710000|2021-02-25 13:45:10|6622.8|6620|6623.3|6620.5|6623.3|6620.5|6622.8|6620|1
1614260720000|2021-02-25 13:45:20|6623.8|6621|6623.8|6621|6623.8|6621|6623.8|6621|1
1614260730000|2021-02-25 13:45:30|6624.8|6622|6625.3|6622.5|6625.8|6623|6624.8|6622|55
1614260740000|2021-02-25 13:45:40|6624.8|6622|6626.8|6624|6626.8|6624|6623.8|6621|16
1614260750000|2021-02-25 13:45:50|6627.3|6624.5|6628.8|6626|6628.8|6626|6626.8|6624|27
1614260760000|2021-02-25 13:46:00|6628.3|6625.5|6626.8|6624|6628.8|6626|6625.8|6623|178
1614260770000|2021-02-25 13:46:10|6626.3|6623.5|6624.8|6622|6626.3|6623.5|6622.3|6619.5|31
1614260780000|2021-02-25 13:46:20|6624.3|6621.5|6623.8|6621|6625.3|6622.5|6623.3|6620.5|119
1614260790000|2021-02-25 13:46:30|6623.3|6620.5|6624.3|6621.5|6624.8|6622|6622.8|6620|6
1614260800000|2021-02-25 13:46:40|6624.8|6622|6625.8|6623|6625.8|6623|6624.8|6622|8
1614260820000|2021-02-25 13:47:00|6626.3|6623.5|6624.8|6622|6626.8|6624|6624.8|6622|47
1614260830000|2021-02-25 13:47:10|6625.3|6622.5|6625.3|6622.5|6626.3|6623.5|6624.8|6622|51
1614260840000|2021-02-25 13:47:20|6625.8|6623|6625.3|6622.5|6625.8|6623|6624.8|6622|20
1614260850000|2021-02-25 13:47:30|6624.8|6622|6624.8|6622|6624.8|6622|6624.8|6622|2
1614260860000|2021-02-25 13:47:40|6625.3|6622.5|6624.8|6622|6625.3|6622.5|6624.8|6622|49
1614260870000|2021-02-25 13:47:50|||||||||112
1614260880000|2021-02-25 13:48:00|6625.3|6622.5|6624.8|6622|6625.3|6622.5|6624.3|6621.5|36
1614260890000|2021-02-25 13:48:10|6623.8|6621|6623.8|6621|6624.8|6622|6623.8|6621|8
1614260900000|2021-02-25 13:48:20|6622.8|6620|6622.3|6619.5|6623.8|6621|6620.8|6618|78
1614260910000|2021-02-25 13:48:30|6621.8|6619|6622.3|6619.5|6622.8|6620|6621.8|6619|3
1614260920000|2021-02-25 13:48:40|6621.8|6619|6624.3|6621.5|6624.3|6621.5|6621.8|6619|18
1614260930000|2021-02-25 13:48:50|6624.8|6622|6626.3|6623.5|6626.3|6623.5|6624.3|6621.5|23
1614260940000|2021-02-25 13:49:00|6625.8|6623|6624.8|6622|6625.8|6623|6623.8|6621|58
1614260950000|2021-02-25 13:49:10|6625.8|6623|6626.8|6624|6627.3|6624.5|6625.8|6623|29
1614260960000|2021-02-25 13:49:20|6627.3|6624.5|6628.8|6626|6629.3|6626.5|6627.3|6624.5|32
1614260970000|2021-02-25 13:49:30|6629.3|6626.5|6628.8|6626|6629.8|6627|6628.3|6625.5|85
1614260980000|2021-02-25 13:49:40|6628.3|6625.5|6625.8|6623|6628.3|6625.5|6624.8|6622|28
1614260990000|2021-02-25 13:49:50|6626.3|6623.5|6625.8|6623|6626.3|6623.5|6625.8|6623|3
1614261000000|2021-02-25 13:50:00|6624.8|6622|6623.8|6621|6624.8|6622|6622.8|6620|9
1614261010000|2021-02-25 13:50:10|6624.3|6621.5|6624.8|6622|6624.8|6622|6624.3|6621.5|4
1614261020000|2021-02-25 13:50:20|6625.3|6622.5|6624.8|6622|6625.8|6623|6624.8|6622|3
1614261030000|2021-02-25 13:50:30|6623.8|6621|6623.8|6621|6624.3|6621.5|6623.3|6620.5|8
1614261040000|2021-02-25 13:50:40|6623.3|6620.5|6624.3|6621.5|6624.3|6621.5|6622.8|6620|7
1614261050000|2021-02-25 13:50:50|6623.8|6621|6624.3|6621.5|6624.8|6622|6623.8|6621|2
1614261060000|2021-02-25 13:51:00|6623.8|6621|6624.3|6621.5|6624.8|6622|6623.8|6621|5
1614261070000|2021-02-25 13:51:10|6624.8|6622|6625.8|6623|6626.3|6623.5|6624.8|6622|3
1614261080000|2021-02-25 13:51:20|6626.3|6623.5|6625.3|6622.5|6626.3|6623.5|6624.8|6622|3
1614261090000|2021-02-25 13:51:30|6625.8|6623|6625.8|6623|6625.8|6623|6625.8|6623|2
1614261100000|2021-02-25 13:51:40|6625.3|6622.5|6624.8|6622|6625.8|6623|6624.8|6622|4
1614261110000|2021-02-25 13:51:50|6625.3|6622.5|6626.3|6623.5|6626.3|6623.5|6625.3|6622.5|8
1614261120000|2021-02-25 13:52:00|6625.8|6623|6624.8|6622|6625.8|6623|6624.8|6622|9
1614261130000|2021-02-25 13:52:10|6623.8|6621|6624.3|6621.5|6624.8|6622|6623.8|6621|7
1614261140000|2021-02-25 13:52:20|6623.8|6621|6622.3|6619.5|6624.8|6622|6620.8|6618|29
1614261150000|2021-02-25 13:52:30|6622.8|6620|6622.8|6620|6622.8|6620|6621.8|6619|7
1614261160000|2021-02-25 13:52:40|6622.3|6619.5|6622.8|6620|6622.8|6620|6621.8|6619|5
1614261170000|2021-02-25 13:52:50|6623.8|6621|6625.8|6623|6625.8|6623|6623.8|6621|7
1614261180000|2021-02-25 13:53:00|6625.3|6622.5|6624.8|6622|6625.3|6622.5|6623.8|6621|7
1614261200000|2021-02-25 13:53:20|6624.3|6621.5|6620.8|6618|6624.3|6621.5|6620.8|6618|7
1614261210000|2021-02-25 13:53:30|6620.3|6617.5|6619.3|6616.5|6621.8|6619|6618.8|6616|26
1614261220000|2021-02-25 13:53:40|6618.8|6616|6619.8|6617|6619.8|6617|6618.8|6616|4
1614261230000|2021-02-25 13:53:50|6620.3|6617.5|6618.8|6616|6620.8|6618|6618.8|6616|8
1614261240000|2021-02-25 13:54:00|6617.8|6615|6619.3|6616.5|6619.3|6616.5|6617.8|6615|32
1614261250000|2021-02-25 13:54:10|6618.8|6616|6620.3|6617.5|6620.3|6617.5|6618.8|6616|5
1614261260000|2021-02-25 13:54:20|6620.8|6618|6620.8|6618|6620.8|6618|6620.8|6618|5
1614261270000|2021-02-25 13:54:30|6621.3|6618.5|6620.8|6618|6621.8|6619|6619.8|6617|21
1614261280000|2021-02-25 13:54:40|6620.3|6617.5|6614.8|6612|6620.3|6617.5|6614.8|6612|23
1614261290000|2021-02-25 13:54:50|6613.8|6611|6613.8|6611|6615.8|6613|6613.8|6611|95
1614261300000|2021-02-25 13:55:00|6614.3|6611.5|6613.3|6610.5|6614.8|6612|6612.8|6610|90
1614261310000|2021-02-25 13:55:10|6617.7|6614.9|6616.3|6613.5|6618.8|6616|6615.8|6613|290
1614261320000|2021-02-25 13:55:20|6615.8|6613|6614.8|6612|6615.8|6613|6614.3|6611.5|8
1614261330000|2021-02-25 13:55:30|6614.3|6611.5|6615.8|6613|6616.3|6613.5|6614.3|6611.5|40
1614261340000|2021-02-25 13:55:40|6615.3|6612.5|6614.8|6612|6615.8|6613|6614.8|6612|16
1614261350000|2021-02-25 13:55:50|6613.8|6611|6614.8|6612|6614.8|6612|6613.8|6611|58
1614261360000|2021-02-25 13:56:00|6614.3|6611.5|6614.8|6612|6615.3|6612.5|6613.8|6611|11
1614261370000|2021-02-25 13:56:10|6615.3|6612.5|6615.3|6612.5|6615.8|6613|6614.8|6612|6
1614261380000|2021-02-25 13:56:20|6614.8|6612|6614.8|6612|6615.3|6612.5|6614.8|6612|22
1614261390000|2021-02-25 13:56:30|6615.3|6612.5|6616.3|6613.5|6616.8|6614|6614.8|6612|20
1614261400000|2021-02-25 13:56:40|6615.8|6613|6611.8|6609|6615.8|6613|6611.8|6609|71
1614261410000|2021-02-25 13:56:50|6612.8|6610|6611.8|6609|6612.8|6610|6610.8|6608|80
1614261420000|2021-02-25 13:57:00|6611.3|6608.5|6609.8|6607|6611.8|6609|6608.8|6606|117
1614261430000|2021-02-25 13:57:10|6610.8|6608|6610.3|6607.5|6611.8|6609|6609.8|6607|551
1614261440000|2021-02-25 13:57:20|6610.8|6608|6611.8|6609|6611.8|6609|6610.3|6607.5|3
1614261450000|2021-02-25 13:57:30|6611.3|6608.5|6608.8|6606|6611.3|6608.5|6608.8|6606|93
1614261460000|2021-02-25 13:57:40|6609.3|6606.5|6610.8|6608|6611.2|6608.4|6608.8|6606|12
1614261470000|2021-02-25 13:57:50|6610.3|6607.5|6612.3|6609.5|6612.8|6610|6610.3|6607.5|139
1614261480000|2021-02-25 13:58:00|6612.7|6609.9|6613.8|6611|6613.8|6611|6612.7|6609.9|9
1614261490000|2021-02-25 13:58:10|6614.3|6611.5|6614.8|6612|6615.8|6613|6613.8|6611|24
1614261500000|2021-02-25 13:58:20|6614.3|6611.5|6614.8|6612|6614.8|6612|6613.8|6611|12
1614261510000|2021-02-25 13:58:30|6614.3|6611.5|6614.8|6612|6614.8|6612|6613.8|6611|8
1614261520000|2021-02-25 13:58:40|6615.8|6613|6614.8|6612|6615.8|6613|6613.8|6611|50
1614261530000|2021-02-25 13:58:50|6614.3|6611.5|6612.3|6609.5|6614.3|6611.5|6612.3|6609.5|13
1614261540000|2021-02-25 13:59:00|6612.8|6610|6610.8|6608|6612.8|6610|6610.8|6608|22
1614261550000|2021-02-25 13:59:10|6611.3|6608.5|6611.8|6609|6612.3|6609.5|6610.8|6608|33
1614261560000|2021-02-25 13:59:20|6611.3|6608.5|6610.8|6608|6611.8|6609|6610.8|6608|28
1614261570000|2021-02-25 13:59:30|6611.8|6609|6610.8|6608|6611.8|6609|6610.8|6608|24
1614261580000|2021-02-25 13:59:40|6611.8|6609|6611.8|6609|6611.8|6609|6610.8|6608|12
1614261590000|2021-02-25 13:59:50|6611.3|6608.5|6608.8|6606|6611.3|6608.5|6608.8|6606|33
1614261600000|2021-02-25 14:00:00|6607.8|6605|6613.8|6611|6613.8|6611|6607.8|6605|229
1614261610000|2021-02-25 14:00:10|6614.3|6611.5|6611.8|6609|6615.8|6613|6611.8|6609|60
1614261620000|2021-02-25 14:00:20|6611.3|6608.5|6611.8|6609|6611.8|6609|6609.8|6607|21
1614261630000|2021-02-25 14:00:30|6612.8|6610|6613.8|6611|6613.8|6611|6611.8|6609|91
1614261640000|2021-02-25 14:00:40|6614.3|6611.5|6608.8|6606|6614.8|6612|6608.8|6606|96
1614261650000|2021-02-25 14:00:50|6609.3|6606.5|6608.8|6606|6609.8|6607|6607.8|6605|29
1614261660000|2021-02-25 14:01:00|6608.3|6605.5|6603.8|6601|6608.8|6606|6603.3|6600.5|400
1614261670000|2021-02-25 14:01:10|6603.3|6600.5|6602.8|6600|6604.3|6601.5|6602.8|6600|121
1614261680000|2021-02-25 14:01:20|6603.3|6600.5|6600.8|6598|6603.8|6601|6598.8|6596|140
1614261690000|2021-02-25 14:01:30|6601.8|6599|6600.8|6598|6601.8|6599|6598.8|6596|150
1614261700000|2021-02-25 14:01:40|6599.8|6597|6602.3|6599.5|6602.7|6599.9|6599.8|6597|323
1614261710000|2021-02-25 14:01:50|6602.8|6600|6600.8|6598|6605.8|6603|6599.8|6597|242
1614261720000|2021-02-25 14:02:00|6599.8|6597|6599.8|6597|6600.8|6598|6599.3|6596.5|72
1614261730000|2021-02-25 14:02:10|6599.3|6596.5|6601.8|6599|6603.8|6601|6599.3|6596.5|224
1614261740000|2021-02-25 14:02:20|6602.3|6599.5|6598.3|6595.5|6602.3|6599.5|6598.3|6595.5|23
1614261750000|2021-02-25 14:02:30|6597.8|6595|6595.8|6593|6598.3|6595.5|6595.8|6593|140
1614261760000|2021-02-25 14:02:40|6594.8|6592|6594.8|6592|6595.8|6593|6592.8|6590|127
1614261770000|2021-02-25 14:02:50|6595.8|6593|6597.3|6594.5|6597.8|6595|6595.8|6593|88
1614261780000|2021-02-25 14:03:00|6596.8|6594|6595.8|6593|6596.8|6594|6593.8|6591|96
1614261790000|2021-02-25 14:03:10|6596.3|6593.5|6596.8|6594|6596.8|6594|6593.8|6591|259
1614261800000|2021-02-25 14:03:20|6596.3|6593.5|6595.8|6593|6596.7|6593.9|6595.8|6593|37
1614261810000|2021-02-25 14:03:30|6596.2|6593.4|6596.3|6593.5|6597.2|6594.4|6595.8|6593|74
1614261820000|2021-02-25 14:03:40|6596.7|6593.9|6596.3|6593.5|6597.3|6594.5|6595.8|6593|20
1614261830000|2021-02-25 14:03:50|6596.2|6593.4|6594.8|6592|6596.2|6593.4|6593.8|6591|62
1614261840000|2021-02-25 14:04:00|6595.3|6592.5|6595.3|6592.5|6596.3|6593.5|6593.8|6591|72
1614261850000|2021-02-25 14:04:10|6595.8|6593|6594.8|6592|6596.3|6593.5|6594.3|6591.5|568
1614261860000|2021-02-25 14:04:20|6593.8|6591|6591.8|6589|6594.3|6591.5|6591.8|6589|32
1614261870000|2021-02-25 14:04:30|6591.3|6588.5|6588.8|6586|6591.3|6588.5|6588.8|6586|138
1614261880000|2021-02-25 14:04:40|6589.3|6586.5|6585.8|6583|6589.3|6586.5|6582.8|6580|298
1614261890000|2021-02-25 14:04:50|6586.8|6584|6586.3|6583.5|6588.8|6586|6585.8|6583|27
1614261900000|2021-02-25 14:05:00|6586.8|6584|6587.8|6585|6588.8|6586|6585.8|6583|61
1614261910000|2021-02-25 14:05:10|6588.8|6586|6588.8|6586|6589.3|6586.5|6587.8|6585|56
1614261920000|2021-02-25 14:05:20|6588.3|6585.5|6587.8|6585|6588.8|6586|6585.8|6583|197
1614261930000|2021-02-25 14:05:30|6586.8|6584|6584.3|6581.5|6587.8|6585|6583.8|6581|85
1614261940000|2021-02-25 14:05:40|6584.8|6582|6581.8|6579|6584.8|6582|6580.8|6578|95
1614261950000|2021-02-25 14:05:50|6582.3|6579.5|6583.8|6581|6583.8|6581|6581.8|6579|65
1614261960000|2021-02-25 14:06:00|6584.8|6582|6581.8|6579|6584.8|6582|6580.8|6578|70
1614261970000|2021-02-25 14:06:10|6580.8|6578|6581.3|6578.5|6582.3|6579.5|6580.8|6578|630
1614261980000|2021-02-25 14:06:20|6581.8|6579|6583.3|6580.5|6583.8|6581|6581.8|6579|115
1614261990000|2021-02-25 14:06:30|6582.8|6580|6582.8|6580|6583.3|6580.5|6581.8|6579|422
1614262000000|2021-02-25 14:06:40|6581.8|6579|6582.8|6580|6583.3|6580.5|6581.8|6579|33
1614262010000|2021-02-25 14:06:50|6581.8|6579|6581.8|6579|6581.8|6579|6580.8|6578|138
1614262020000|2021-02-25 14:07:00|6581.3|6578.5|6579.3|6576.5|6581.8|6579|6578.8|6576|267
1614262030000|2021-02-25 14:07:10|6578.8|6576|6576.8|6574|6578.8|6576|6575.8|6573|67
1614262040000|2021-02-25 14:07:20|6576.3|6573.5|6576.8|6574|6577.3|6574.5|6575.8|6573|63
1614262050000|2021-02-25 14:07:30|6576.3|6573.5|6575.8|6573|6576.8|6574|6573.8|6571|338
1614262060000|2021-02-25 14:07:40|6576.3|6573.5|6583.3|6580.5|6583.3|6580.5|6575.8|6573|104
1614262070000|2021-02-25 14:07:50|6583.8|6581|6582.3|6579.5|6583.8|6581|6580.8|6578|36
1614262080000|2021-02-25 14:08:00|6582.8|6580|6578.3|6575.5|6582.8|6580|6577.8|6575|56
1614262090000|2021-02-25 14:08:10|6578.8|6576|6574.8|6572|6579.3|6576.5|6574.8|6572|131
1614262100000|2021-02-25 14:08:20|6573.8|6571|6575.8|6573|6575.8|6573|6573.8|6571|55
1614262110000|2021-02-25 14:08:30|6575.3|6572.5|6580.3|6577.5|6580.8|6578|6574.8|6572|35
1614262120000|2021-02-25 14:08:40|6580.8|6578|6579.8|6577|6581.3|6578.5|6578.3|6575.5|24
1614262130000|2021-02-25 14:08:50|6580.3|6577.5|6583.8|6581|6583.8|6581|6580.3|6577.5|90
1614262140000|2021-02-25 14:09:00|6584.3|6581.5|6583.3|6580.5|6584.3|6581.5|6582.8|6580|17
1614262150000|2021-02-25 14:09:10|6581.8|6579|6580.3|6577.5|6583.3|6580.5|6579.8|6577|15
1614262160000|2021-02-25 14:09:20|6580.8|6578|6577.8|6575|6580.8|6578|6575.3|6572.5|50
1614262170000|2021-02-25 14:09:30|6578.3|6575.5|6578.8|6576|6579.3|6576.5|6576.3|6573.5|24
1614262180000|2021-02-25 14:09:40|6579.3|6576.5|6576.8|6574|6579.3|6576.5|6574.8|6572|67
1614262190000|2021-02-25 14:09:50|6576.3|6573.5|6576.3|6573.5|6578.3|6575.5|6575.8|6573|34
1614262200000|2021-02-25 14:10:00|6575.8|6573|6575.8|6573|6576.3|6573.5|6572.8|6570|64
1614262210000|2021-02-25 14:10:10|6576.3|6573.5|6573.8|6571|6576.3|6573.5|6573.3|6570.5|44
1614262220000|2021-02-25 14:10:20|6574.7|6571.9|6575.8|6573|6575.8|6573|6573.3|6570.5|36
1614262230000|2021-02-25 14:10:30|6575.3|6572.5|6575.3|6572.5|6575.8|6573|6574.3|6571.5|47
1614262240000|2021-02-25 14:10:40|6574.8|6572|6575.8|6573|6576.8|6574|6574.8|6572|34
1614262250000|2021-02-25 14:10:50|6575.3|6572.5|6573.8|6571|6575.8|6573|6573.3|6570.5|75
1614262260000|2021-02-25 14:11:00|6573.3|6570.5|6569.3|6566.5|6573.8|6571|6569.3|6566.5|169
1614262270000|2021-02-25 14:11:10|6569.7|6566.9|6573.7|6570.9|6573.7|6570.9|6569.7|6566.9|14
1614262280000|2021-02-25 14:11:20|6574.2|6571.4|6577.3|6574.5|6577.8|6575|6573.8|6571|30
1614262290000|2021-02-25 14:11:30|6577.8|6575|6575.3|6572.5|6578.8|6576|6575.3|6572.5|25
1614262300000|2021-02-25 14:11:40|6574.8|6572|6569.8|6567|6574.8|6572|6569.8|6567|33
1614262310000|2021-02-25 14:11:50|6570.3|6567.5|6568.8|6566|6570.3|6567.5|6567.8|6565|52
1614262320000|2021-02-25 14:12:00|6568.3|6565.5|6569.2|6566.4|6569.3|6566.5|6566.8|6564|66
1614262330000|2021-02-25 14:12:10|6568.8|6566|6570.8|6568|6571.8|6569|6568.8|6566|20
1614262340000|2021-02-25 14:12:20|6570.3|6567.5|6569.3|6566.5|6570.8|6568|6568.8|6566|20
1614262350000|2021-02-25 14:12:30|6569.7|6566.9|6572.3|6569.5|6572.3|6569.5|6569.7|6566.9|20
1614262360000|2021-02-25 14:12:40|6571.8|6569|6569.3|6566.5|6571.8|6569|6567.8|6565|218
1614262370000|2021-02-25 14:12:50|6568.8|6566|6567.8|6565|6568.8|6566|6566.8|6564|26
1614262380000|2021-02-25 14:13:00|6568.3|6565.5|6567.3|6564.5|6568.8|6566|6566.8|6564|49
1614262390000|2021-02-25 14:13:10|6566.8|6564|6568.8|6566|6569.3|6566.5|6566.8|6564|30
1614262400000|2021-02-25 14:13:20|6568.7|6565.9|6570.8|6568|6571.8|6569|6568.3|6565.5|48
1614262410000|2021-02-25 14:13:30|6569.8|6567|6567.8|6565|6571.3|6568.5|6567.8|6565|28
1614262420000|2021-02-25 14:13:40|6567.3|6564.5|6567.7|6564.9|6568.7|6565.9|6563.8|6561|133
1614262430000|2021-02-25 14:13:50|6567.8|6565|6569.8|6567|6569.8|6567|6567.8|6565|23
1614262440000|2021-02-25 14:14:00|6570.8|6568|6570.3|6567.5|6570.8|6568|6567.8|6565|119
1614262450000|2021-02-25 14:14:10|6569.8|6567|6570.8|6568|6571.8|6569|6569.8|6567|20
1614262460000|2021-02-25 14:14:20|6570.7|6567.9|6567.8|6565|6570.8|6568|6567.8|6565|68
1614262470000|2021-02-25 14:14:30|6567.3|6564.5|6568.7|6565.9|6568.8|6566|6567.3|6564.5|12
1614262480000|2021-02-25 14:14:40|6568.8|6566|6570.3|6567.5|6570.8|6568|6568.8|6566|18
1614262490000|2021-02-25 14:14:50|6570.8|6568|6569.3|6566.5|6570.8|6568|6568.3|6565.5|61
1614262500000|2021-02-25 14:15:00|6569.8|6567|6571.8|6569|6571.8|6569|6566.8|6564|866
1614262510000|2021-02-25 14:15:10|6572.3|6569.5|6573.8|6571|6574.2|6571.4|6571.8|6569|182
1614262520000|2021-02-25 14:15:20|6574.3|6571.5|6574.8|6572|6575.2|6572.4|6571.8|6569|106
1614262530000|2021-02-25 14:15:30|6574.3|6571.5|6572.8|6570|6574.3|6571.5|6571.8|6569|270
1614262540000|2021-02-25 14:15:40|6572.3|6569.5|6570.8|6568|6572.3|6569.5|6570.3|6567.5|49
1614262550000|2021-02-25 14:15:50|6569.8|6567|6572.3|6569.5|6573.3|6570.5|6569.8|6567|126
1614262560000|2021-02-25 14:16:00|6572.8|6570|6573.8|6571|6575.8|6573|6572.8|6570|78
1614262570000|2021-02-25 14:16:10|6574.8|6572|6576.8|6574|6577.3|6574.5|6574.3|6571.5|120
1614262580000|2021-02-25 14:16:20|6574.8|6572|6573.8|6571|6574.8|6572|6570.8|6568|401
1614262590000|2021-02-25 14:16:30|6574.7|6571.9|6576.3|6573.5|6576.7|6573.9|6573.7|6570.9|69
1614262600000|2021-02-25 14:16:40|6576.2|6573.4|6573.8|6571|6576.2|6573.4|6573.8|6571|84
1614262610000|2021-02-25 14:16:50|6574.7|6571.9|6576.8|6574|6578.7|6575.9|6574.7|6571.9|56
1614262620000|2021-02-25 14:17:00|6576.7|6573.9|6579.8|6577|6579.8|6577|6576.7|6573.9|99
1614262630000|2021-02-25 14:17:10|6580.7|6577.9|6581.3|6578.5|6582.8|6580|6579.2|6576.4|219
1614262640000|2021-02-25 14:17:20|6581.7|6578.9|6581.7|6578.9|6581.8|6579|6579.8|6577|84
1614262650000|2021-02-25 14:17:30|6581.3|6578.5|6581.8|6579|6582.7|6579.9|6581.2|6578.4|46
1614262660000|2021-02-25 14:17:40|6582.2|6579.4|6578.7|6575.9|6582.2|6579.4|6577.8|6575|53
1614262670000|2021-02-25 14:17:50|6578.8|6576|6580.2|6577.4|6580.2|6577.4|6578.8|6576|62
1614262680000|2021-02-25 14:18:00|6579.8|6577|6576.8|6574|6579.8|6577|6575.3|6572.5|56
1614262690000|2021-02-25 14:18:10|6577.2|6574.4|6578.3|6575.5|6578.3|6575.5|6576.3|6573.5|98
1614262700000|2021-02-25 14:18:20|6577.8|6575|6575.8|6573|6577.8|6575|6574.8|6572|27
1614262710000|2021-02-25 14:18:30|6576.3|6573.5|6578.2|6575.4|6578.8|6576|6575.8|6573|62
1614262720000|2021-02-25 14:18:40|6578.3|6575.5|6577.3|6574.5|6578.7|6575.9|6575.8|6573|15
1614262730000|2021-02-25 14:18:50|6576.8|6574|6580.8|6578|6581.2|6578.4|6576.8|6574|67
1614262740000|2021-02-25 14:19:00|6581.2|6578.4|6583.7|6580.9|6583.7|6580.9|6580.8|6578|50
1614262750000|2021-02-25 14:19:10|6583.2|6580.4|6584.3|6581.5|6585.2|6582.4|6582.8|6580|138
1614262760000|2021-02-25 14:19:20|6584.7|6581.9|6586.7|6583.9|6586.7|6583.9|6584.3|6581.5|13
1614262770000|2021-02-25 14:19:30|6586.3|6583.5|6587.2|6584.4|6588.3|6585.5|6586.3|6583.5|17
1614262780000|2021-02-25 14:19:40|6586.8|6584|6586.3|6583.5|6587.3|6584.5|6584.8|6582|51
1614262790000|2021-02-25 14:19:50|6585.8|6583|6587.2|6584.4|6587.2|6584.4|6585.8|6583|5
1614262800000|2021-02-25 14:20:00|6586.8|6584|6586.3|6583.5|6587.7|6584.9|6585.8|6583|15
1614262810000|2021-02-25 14:20:10|6586.7|6583.9|6586.2|6583.4|6587.7|6584.9|6585.8|6583|55
1614262820000|2021-02-25 14:20:20|6586.3|6583.5|6583.3|6580.5|6586.3|6583.5|6582.3|6579.5|48
1614262830000|2021-02-25 14:20:30|6582.8|6580|6581.8|6579|6583.3|6580.5|6581.8|6579|12
1614262840000|2021-02-25 14:20:40|6582.3|6579.5|6583.8|6581|6583.8|6581|6581.8|6579|10
1614262850000|2021-02-25 14:20:50|6584.7|6581.9|6584.7|6581.9|6585.7|6582.9|6584.7|6581.9|76
1614262860000|2021-02-25 14:21:00|6584.8|6582|6585.2|6582.4|6585.2|6582.4|6582.8|6580|232
1614262870000|2021-02-25 14:21:10|6584.8|6582|6582.7|6579.9|6584.8|6582|6582.7|6579.9|76
1614262880000|2021-02-25 14:21:20|6582.8|6580|6584.3|6581.5|6584.8|6582|6582.7|6579.9|29
1614262890000|2021-02-25 14:21:30|6584.7|6581.9|6585.2|6582.4|6585.7|6582.9|6582.8|6580|15
1614262900000|2021-02-25 14:21:40|6582.7|6579.9|6582.8|6580|6582.8|6580|6581.8|6579|159
1614262910000|2021-02-25 14:21:50|6581.8|6579|6581.8|6579|6582.8|6580|6581.8|6579|11
1614262920000|2021-02-25 14:22:00|6582.2|6579.4|6582.2|6579.4|6582.7|6579.9|6581.3|6578.5|49
1614262930000|2021-02-25 14:22:10|6582.3|6579.5|6579.8|6577|6582.7|6579.9|6579.8|6577|47
1614262940000|2021-02-25 14:22:20|6580.7|6577.9|6580.8|6578|6581.8|6579|6580.3|6577.5|26
1614262950000|2021-02-25 14:22:30|6580.3|6577.5|6579.7|6576.9|6580.8|6578|6579.7|6576.9|40
1614262960000|2021-02-25 14:22:40|6580.2|6577.4|6581.3|6578.5|6581.3|6578.5|6579.8|6577|23
1614262970000|2021-02-25 14:22:50|6581.7|6578.9|6580.3|6577.5|6581.7|6578.9|6579.3|6576.5|169
1614262980000|2021-02-25 14:23:00|6580.7|6577.9|6583.7|6580.9|6583.7|6580.9|6580.7|6577.9|34
1614262990000|2021-02-25 14:23:10|6583.8|6581|6584.2|6581.4|6585.2|6582.4|6583.7|6580.9|10
1614263000000|2021-02-25 14:23:20|6585.2|6582.4|6584.7|6581.9|6586.2|6583.4|6584.7|6581.9|25
1614263010000|2021-02-25 14:23:30|6585.7|6582.9|6585.2|6582.4|6585.7|6582.9|6584.7|6581.9|60
1614263020000|2021-02-25 14:23:40|6584.7|6581.9|6585.2|6582.4|6585.2|6582.4|6584.7|6581.9|26
1614263030000|2021-02-25 14:23:50|6584.8|6582|6587.2|6584.4|6588.2|6585.4|6584.7|6581.9|88
1614263040000|2021-02-25 14:24:00|6586.2|6583.4|6588.7|6585.9|6588.7|6585.9|6586.2|6583.4|8
1614263050000|2021-02-25 14:24:10|6587.7|6584.9|6589.8|6587|6590.7|6587.9|6587.7|6584.9|84
1614263060000|2021-02-25 14:24:20|6590.7|6587.9|6590.2|6587.4|6590.7|6587.9|6588.7|6585.9|104
1614263070000|2021-02-25 14:24:30|6589.7|6586.9|6590.7|6587.9|6590.7|6587.9|6589.2|6586.4|28
1614263080000|2021-02-25 14:24:40|6589.7|6586.9|6589.7|6586.9|6590.2|6587.4|6588.7|6585.9|24
1614263090000|2021-02-25 14:24:50|6589.3|6586.5|6588.7|6585.9|6589.7|6586.9|6588.2|6585.4|103
1614263100000|2021-02-25 14:25:00|6589.7|6586.9|6589.7|6586.9|6590.7|6587.9|6589.2|6586.4|38
1614263110000|2021-02-25 14:25:10|6589.8|6587|6591.7|6588.9|6591.7|6588.9|6589.7|6586.9|12
1614263120000|2021-02-25 14:25:20|6591.2|6588.4|6588.8|6586|6592.7|6589.9|6588.8|6586|36
1614263130000|2021-02-25 14:25:30|6588.7|6585.9|6588.2|6585.4|6588.7|6585.9|6587.7|6584.9|45
1614263140000|2021-02-25 14:25:40|6588.7|6585.9|6589.2|6586.4|6590.7|6587.9|6588.7|6585.9|11
1614263150000|2021-02-25 14:25:50|6590.7|6587.9|6590.7|6587.9|6590.7|6587.9|6589.7|6586.9|25
1614263160000|2021-02-25 14:26:00|6590.2|6587.4|6590.7|6587.9|6592.2|6589.4|6589.8|6587|85
1614263170000|2021-02-25 14:26:10|6590.2|6587.4|6591.2|6588.4|6591.7|6588.9|6590.2|6587.4|57
1614263180000|2021-02-25 14:26:20|6590.8|6588|6591.8|6589|6592.7|6589.9|6590.7|6587.9|96
1614263190000|2021-02-25 14:26:30|6591.7|6588.9|6591.7|6588.9|6591.7|6588.9|6591.7|6588.9|32
1614263200000|2021-02-25 14:26:40|6591.8|6589|6593.2|6590.4|6593.7|6590.9|6591.7|6588.9|69
1614263210000|2021-02-25 14:26:50|6592.2|6589.4|6591.7|6588.9|6592.8|6590|6591.7|6588.9|127
1614263220000|2021-02-25 14:27:00|6592.7|6589.9|6592.2|6589.4|6592.7|6589.9|6591.7|6588.9|41
1614263230000|2021-02-25 14:27:10|6592.7|6589.9|6592.7|6589.9|6592.7|6589.9|6591.7|6588.9|41
1614263240000|2021-02-25 14:27:20|6593.7|6590.9|6592.7|6589.9|6593.7|6590.9|6592.7|6589.9|29
1614263250000|2021-02-25 14:27:30|6591.7|6588.9|6591.7|6588.9|6591.7|6588.9|6591.7|6588.9|72
1614263260000|2021-02-25 14:27:40|||||||||12
1614263270000|2021-02-25 14:27:50|||||||||78
1614263280000|2021-02-25 14:28:00|6591.8|6589|6591.8|6589|6591.8|6589|6591.8|6589|63
1614263290000|2021-02-25 14:28:10|6592.7|6589.9|6591.8|6589|6593.7|6590.9|6591.8|6589|114
1614263300000|2021-02-25 14:28:20|6591.7|6588.9|6588.7|6585.9|6591.7|6588.9|6587.7|6584.9|159
1614263310000|2021-02-25 14:28:30|6589.2|6586.4|6591.3|6588.5|6591.7|6588.9|6589.2|6586.4|355
1614263320000|2021-02-25 14:28:40|6590.7|6587.9|6591.7|6588.9|6592.7|6589.9|6590.7|6587.9|135
1614263330000|2021-02-25 14:28:50|6592.2|6589.4|6591.7|6588.9|6593.7|6590.9|6591.7|6588.9|85
1614263340000|2021-02-25 14:29:00|6591.8|6589|6591.7|6588.9|6591.8|6589|6591.7|6588.9|114
1614263350000|2021-02-25 14:29:10|6591.8|6589|6590.7|6587.9|6591.8|6589|6590.7|6587.9|91
1614263360000|2021-02-25 14:29:20|6588.7|6585.9|6587.8|6585|6589.7|6586.9|6587.8|6585|111
1614263370000|2021-02-25 14:29:30|6587.7|6584.9|6586.7|6583.9|6589.7|6586.9|6586.7|6583.9|56
1614263380000|2021-02-25 14:29:40|6587.7|6584.9|6587.8|6585|6588.7|6585.9|6586.7|6583.9|102
1614263390000|2021-02-25 14:29:50|6588.7|6585.9|6589.7|6586.9|6589.7|6586.9|6588.7|6585.9|39
1614263400000|2021-02-25 14:30:00|6590.2|6587.4|6591.2|6588.4|6592.2|6589.4|6589.3|6586.5|75
1614263410000|2021-02-25 14:30:10|6590.7|6587.9|6591.7|6588.9|6593.7|6590.9|6590.7|6587.9|67
1614263420000|2021-02-25 14:30:20|6592.7|6589.9|6592.2|6589.4|6592.7|6589.9|6591.7|6588.9|46
1614263430000|2021-02-25 14:30:30|6592.7|6589.9|6586.7|6583.9|6592.7|6589.9|6586.7|6583.9|58
1614263440000|2021-02-25 14:30:40|6587.7|6584.9|6584.7|6581.9|6587.7|6584.9|6584.7|6581.9|97
1614263450000|2021-02-25 14:30:50|6585.2|6582.4|6583.7|6580.9|6585.2|6582.4|6582.7|6579.9|68
1614263460000|2021-02-25 14:31:00|6583.2|6580.4|6582.7|6579.9|6584.7|6581.9|6580.7|6577.9|122
1614263470000|2021-02-25 14:31:10|6583.2|6580.4|6579.7|6576.9|6583.7|6580.9|6578.7|6575.9|102
1614263480000|2021-02-25 14:31:20|6579.2|6576.4|6580.7|6577.9|6581.7|6578.9|6578.7|6575.9|142
1614263490000|2021-02-25 14:31:30|6581.2|6578.4|6582.7|6579.9|6582.7|6579.9|6580.7|6577.9|23
1614263500000|2021-02-25 14:31:40|6582.2|6579.4|6581.2|6578.4|6582.7|6579.9|6580.7|6577.9|18
1614263510000|2021-02-25 14:31:50|6580.2|6577.4|6581.7|6578.9|6583.2|6580.4|6579.7|6576.9|57
1614263520000|2021-02-25 14:32:00|6582.2|6579.4|6581.2|6578.4|6583.2|6580.4|6580.7|6577.9|40
1614263530000|2021-02-25 14:32:10|6581.7|6578.9|6581.7|6578.9|6581.7|6578.9|6581.2|6578.4|31
1614263540000|2021-02-25 14:32:20|6582.7|6579.9|6584.7|6581.9|6586.7|6583.9|6582.7|6579.9|149
1614263550000|2021-02-25 14:32:30|6584.2|6581.4|6584.7|6581.9|6586.2|6583.4|6583.7|6580.9|175
1614263560000|2021-02-25 14:32:40|6585.7|6582.9|6582.2|6579.4|6585.7|6582.9|6581.7|6578.9|29
1614263570000|2021-02-25 14:32:50|6582.7|6579.9|6585.7|6582.9|6585.7|6582.9|6582.7|6579.9|29
1614263580000|2021-02-25 14:33:00|6586.2|6583.4|6586.2|6583.4|6587.7|6584.9|6585.7|6582.9|101
1614263590000|2021-02-25 14:33:10|6585.7|6582.9|6583.2|6580.4|6586.2|6583.4|6582.7|6579.9|65
1614263600000|2021-02-25 14:33:20|6583.7|6580.9|6585.2|6582.4|6585.2|6582.4|6581.7|6578.9|97
1614263610000|2021-02-25 14:33:30|6585.7|6582.9|6584.2|6581.4|6586.2|6583.4|6584.2|6581.4|7
1614263620000|2021-02-25 14:33:40|6584.7|6581.9|6584.7|6581.9|6584.7|6581.9|6582.7|6579.9|17
1614263630000|2021-02-25 14:33:50|6584.2|6581.4|6584.7|6581.9|6585.2|6582.4|6582.2|6579.4|16
1614263640000|2021-02-25 14:34:00|6585.2|6582.4|6583.2|6580.4|6585.2|6582.4|6581.7|6578.9|135
1614263650000|2021-02-25 14:34:10|6582.7|6579.9|6581.7|6578.9|6582.7|6579.9|6580.7|6577.9|28
1614263660000|2021-02-25 14:34:20|6582.2|6579.4|6583.2|6580.4|6583.7|6580.9|6582.2|6579.4|14
1614263670000|2021-02-25 14:34:30|6582.7|6579.9|6583.2|6580.4|6583.7|6580.9|6582.7|6579.9|14
1614263680000|2021-02-25 14:34:40|6582.7|6579.9|6581.7|6578.9|6583.2|6580.4|6581.2|6578.4|12
1614263690000|2021-02-25 14:34:50|6582.7|6579.9|6583.2|6580.4|6583.2|6580.4|6580.7|6577.9|11
1614263700000|2021-02-25 14:35:00|6582.7|6579.9|6583.2|6580.4|6583.7|6580.9|6582.2|6579.4|24
1614263710000|2021-02-25 14:35:10|6582.7|6579.9|6579.7|6576.9|6582.7|6579.9|6579.2|6576.4|108
1614263720000|2021-02-25 14:35:20|6580.2|6577.4|6580.2|6577.4|6580.7|6577.9|6580.2|6577.4|5
1614263730000|2021-02-25 14:35:30|6580.7|6577.9|6580.7|6577.9|6581.2|6578.4|6579.7|6576.9|36
1614263740000|2021-02-25 14:35:40|6580.2|6577.4|6581.2|6578.4|6582.2|6579.4|6578.7|6575.9|47
1614263750000|2021-02-25 14:35:50|6580.7|6577.9|6580.2|6577.4|6580.7|6577.9|6579.2|6576.4|59
1614263760000|2021-02-25 14:36:00|6579.7|6576.9|6576.7|6573.9|6579.7|6576.9|6576.7|6573.9|27
1614263770000|2021-02-25 14:36:10|6576.2|6573.4|6572.7|6569.9|6576.7|6573.9|6572.7|6569.9|208
1614263780000|2021-02-25 14:36:20|6571.7|6568.9|6571.7|6568.9|6572.7|6569.9|6569.7|6566.9|165
1614263790000|2021-02-25 14:36:30|6571.2|6568.4|6568.7|6565.9|6571.2|6568.4|6567.7|6564.9|198
1614263800000|2021-02-25 14:36:40|6568.2|6565.4|6571.7|6568.9|6571.7|6568.9|6567.7|6564.9|111
1614263810000|2021-02-25 14:36:50|6571.2|6568.4|6569.2|6566.4|6572.2|6569.4|6568.7|6565.9|28
1614263820000|2021-02-25 14:37:00|6568.7|6565.9|6567.7|6564.9|6569.2|6566.4|6566.7|6563.9|651
1614263830000|2021-02-25 14:37:10|6568.2|6565.4|6569.2|6566.4|6569.7|6566.9|6567.7|6564.9|836
1614263840000|2021-02-25 14:37:20|6568.7|6565.9|6572.2|6569.4|6572.2|6569.4|6568.7|6565.9|210
1614263850000|2021-02-25 14:37:30|6571.7|6568.9|6573.2|6570.4|6575.2|6572.4|6571.2|6568.4|146
1614263860000|2021-02-25 14:37:40|6572.7|6569.9|6574.7|6571.9|6574.7|6571.9|6571.7|6568.9|10
1614263870000|2021-02-25 14:37:50|6575.2|6572.4|6575.7|6572.9|6576.2|6573.4|6575.2|6572.4|40
1614263880000|2021-02-25 14:38:00|6575.2|6572.4|6577.7|6574.9|6577.7|6574.9|6574.7|6571.9|35
1614263890000|2021-02-25 14:38:10|6577.2|6574.4|6580.7|6577.9|6580.7|6577.9|6577.2|6574.4|53
1614263900000|2021-02-25 14:38:20|6581.7|6578.9|6581.7|6578.9|6581.7|6578.9|6580.2|6577.4|78
1614263910000|2021-02-25 14:38:30|6581.2|6578.4|6585.7|6582.9|6585.7|6582.9|6581.2|6578.4|11
1614263920000|2021-02-25 14:38:40|6585.2|6582.4|6584.2|6581.4|6585.7|6582.9|6584.2|6581.4|24
1614263930000|2021-02-25 14:38:50|6584.7|6581.9|6584.7|6581.9|6586.2|6583.4|6583.7|6580.9|63
1614263940000|2021-02-25 14:39:00|6585.2|6582.4|6583.7|6580.9|6585.2|6582.4|6582.7|6579.9|60
1614263950000|2021-02-25 14:39:10|6584.2|6581.4|6584.7|6581.9|6585.2|6582.4|6583.7|6580.9|52
1614263960000|2021-02-25 14:39:20|6584.2|6581.4|6584.7|6581.9|6584.7|6581.9|6582.7|6579.9|7
1614263970000|2021-02-25 14:39:30|6585.2|6582.4|6585.7|6582.9|6585.7|6582.9|6584.7|6581.9|17
1614263980000|2021-02-25 14:39:40|6584.7|6581.9|6586.2|6583.4|6586.7|6583.9|6584.7|6581.9|48
1614263990000|2021-02-25 14:39:50|6585.7|6582.9|6588.2|6585.4|6588.7|6585.9|6585.7|6582.9|24
1614264000000|2021-02-25 14:40:00|6587.7|6584.9|6591.2|6588.4|6591.2|6588.4|6587.7|6584.9|59
1614264010000|2021-02-25 14:40:10|6590.7|6587.9|6594.7|6591.9|6594.7|6591.9|6590.7|6587.9|153
1614264020000|2021-02-25 14:40:20|6593.7|6590.9|6593.7|6590.9|6594.7|6591.9|6593.7|6590.9|36
1614264030000|2021-02-25 14:40:30|6594.2|6591.4|6596.7|6593.9|6596.7|6593.9|6594.2|6591.4|31
1614264040000|2021-02-25 14:40:40|6597.2|6594.4|6596.2|6593.4|6597.7|6594.9|6595.7|6592.9|81
1614264050000|2021-02-25 14:40:50|6595.7|6592.9|6595.2|6592.4|6596.2|6593.4|6593.7|6590.9|79
1614264060000|2021-02-25 14:41:00|6594.7|6591.9|6596.2|6593.4|6597.7|6594.9|6594.2|6591.4|47
1614264070000|2021-02-25 14:41:10|6596.7|6593.9|6596.2|6593.4|6596.7|6593.9|6593.7|6590.9|41
1614264080000|2021-02-25 14:41:20|6596.7|6593.9|6595.7|6592.9|6597.7|6594.9|6594.7|6591.9|30
1614264090000|2021-02-25 14:41:30|6595.2|6592.4|6597.2|6594.4|6597.2|6594.4|6594.7|6591.9|66
1614264100000|2021-02-25 14:41:40|6597.7|6594.9|6597.7|6594.9|6597.7|6594.9|6596.7|6593.9|1
1614264110000|2021-02-25 14:41:50|6597.2|6594.4|6596.7|6593.9|6597.7|6594.9|6596.7|6593.9|8
1614264120000|2021-02-25 14:42:00|6597.7|6594.9|6597.7|6594.9|6597.7|6594.9|6597.2|6594.4|20
1614264130000|2021-02-25 14:42:10|6597.2|6594.4|6597.7|6594.9|6597.7|6594.9|6594.7|6591.9|36
1614264140000|2021-02-25 14:42:20|6598.2|6595.4|6598.2|6595.4|6599.2|6596.4|6597.7|6594.9|47
1614264150000|2021-02-25 14:42:30|6598.7|6595.9|6597.7|6594.9|6599.2|6596.4|6597.7|6594.9|73
1614264160000|2021-02-25 14:42:40|6598.2|6595.4|6598.7|6595.9|6600.7|6597.9|6597.7|6594.9|77
1614264170000|2021-02-25 14:42:50|6599.7|6596.9|6599.7|6596.9|6600.7|6597.9|6598.7|6595.9|80
1614264180000|2021-02-25 14:43:00|6600.7|6597.9|6603.2|6600.4|6603.2|6600.4|6599.7|6596.9|277
1614264190000|2021-02-25 14:43:10|6602.7|6599.9|6602.7|6599.9|6603.7|6600.9|6602.2|6599.4|226
1614264200000|2021-02-25 14:43:20|6602.2|6599.4|6601.2|6598.4|6602.7|6599.9|6599.7|6596.9|348
1614264210000|2021-02-25 14:43:30|6601.7|6598.9|6603.2|6600.4|6604.2|6601.4|6601.7|6598.9|101
1614264220000|2021-02-25 14:43:40|6602.7|6599.9|6601.2|6598.4|6602.7|6599.9|6600.7|6597.9|10
1614264230000|2021-02-25 14:43:50|6601.7|6598.9|6602.7|6599.9|6602.7|6599.9|6600.7|6597.9|11
1614264240000|2021-02-25 14:44:00|6602.2|6599.4|6601.7|6598.9|6602.2|6599.4|6599.2|6596.4|69
1614264250000|2021-02-25 14:44:10|6602.7|6599.9|6601.7|6598.9|6602.7|6599.9|6601.7|6598.9|42
1614264260000|2021-02-25 14:44:20|6601.2|6598.4|6603.2|6600.4|6603.2|6600.4|6600.7|6597.9|7
1614264270000|2021-02-25 14:44:30|6603.7|6600.9|6604.2|6601.4|6604.7|6601.9|6602.7|6599.9|14
1614264280000|2021-02-25 14:44:40|6604.7|6601.9|6603.2|6600.4|6604.7|6601.9|6602.7|6599.9|66
1614264290000|2021-02-25 14:44:50|6602.7|6599.9|6602.7|6599.9|6603.7|6600.9|6601.7|6598.9|218
1614264300000|2021-02-25 14:45:00|6603.2|6600.4|6603.7|6600.9|6604.7|6601.9|6602.7|6599.9|23
1614264310000|2021-02-25 14:45:10|6604.2|6601.4|6604.2|6601.4|6604.7|6601.9|6602.7|6599.9|48
1614264320000|2021-02-25 14:45:20|6603.7|6600.9|6603.7|6600.9|6604.7|6601.9|6603.7|6600.9|52
1614264330000|2021-02-25 14:45:30|6604.2|6601.4|6602.7|6599.9|6604.7|6601.9|6602.7|6599.9|48
1614264340000|2021-02-25 14:45:40|6603.2|6600.4|6600.2|6597.4|6603.2|6600.4|6599.7|6596.9|83
1614264350000|2021-02-25 14:45:50|6599.7|6596.9|6598.7|6595.9|6599.7|6596.9|6596.7|6593.9|76
1614264360000|2021-02-25 14:46:00|6599.2|6596.4|6596.2|6593.4|6599.2|6596.4|6596.2|6593.4|33
1614264370000|2021-02-25 14:46:10|6595.7|6592.9|6595.2|6592.4|6595.7|6592.9|6593.7|6590.9|55
1614264380000|2021-02-25 14:46:20|6594.7|6591.9|6594.7|6591.9|6595.7|6592.9|6594.2|6591.4|14
1614264390000|2021-02-25 14:46:30|6595.2|6592.4|6598.7|6595.9|6598.7|6595.9|6595.2|6592.4|48
1614264400000|2021-02-25 14:46:40|6599.7|6596.9|6599.7|6596.9|6599.7|6596.9|6598.7|6595.9|54
1614264410000|2021-02-25 14:46:50|6598.7|6595.9|6597.7|6594.9|6599.2|6596.4|6597.7|6594.9|12
1614264420000|2021-02-25 14:47:00|6598.2|6595.4|6597.7|6594.9|6598.7|6595.9|6596.7|6593.9|79
1614264430000|2021-02-25 14:47:10|6597.2|6594.4|6593.7|6590.9|6597.2|6594.4|6593.7|6590.9|10
1614264440000|2021-02-25 14:47:20|6594.2|6591.4|6598.2|6595.4|6598.2|6595.4|6593.7|6590.9|31
1614264450000|2021-02-25 14:47:30|6597.7|6594.9|6598.7|6595.9|6598.7|6595.9|6597.7|6594.9|27
1614264460000|2021-02-25 14:47:40|6598.2|6595.4|6598.7|6595.9|6599.7|6596.9|6597.7|6594.9|30
1614264470000|2021-02-25 14:47:50|6598.2|6595.4|6598.7|6595.9|6598.7|6595.9|6597.7|6594.9|16
1614264480000|2021-02-25 14:48:00|6597.7|6594.9|6596.2|6593.4|6597.7|6594.9|6595.7|6592.9|163
1614264490000|2021-02-25 14:48:10|6595.7|6592.9|6594.7|6591.9|6595.7|6592.9|6594.7|6591.9|57
1614264500000|2021-02-25 14:48:20|6594.2|6591.4|6595.2|6592.4|6595.2|6592.4|6593.7|6590.9|92
1614264510000|2021-02-25 14:48:30|6595.7|6592.9|6596.2|6593.4|6596.7|6593.9|6594.7|6591.9|20
1614264520000|2021-02-25 14:48:40|6596.7|6593.9|6595.7|6592.9|6596.7|6593.9|6595.2|6592.4|25
1614264530000|2021-02-25 14:48:50|6596.2|6593.4|6598.7|6595.9|6598.7|6595.9|6595.7|6592.9|26
1614264540000|2021-02-25 14:49:00|6598.2|6595.4|6595.7|6592.9|6598.7|6595.9|6595.7|6592.9|26
1614264550000|2021-02-25 14:49:10|6596.2|6593.4|6596.2|6593.4|6596.7|6593.9|6595.7|6592.9|29
1614264560000|2021-02-25 14:49:20|6596.7|6593.9|6593.7|6590.9|6596.7|6593.9|6593.7|6590.9|116
1614264570000|2021-02-25 14:49:30|6594.2|6591.4|6590.7|6587.9|6594.2|6591.4|6590.7|6587.9|71
1614264580000|2021-02-25 14:49:40|6589.7|6586.9|6588.7|6585.9|6590.7|6587.9|6587.7|6584.9|101
1614264590000|2021-02-25 14:49:50|6589.2|6586.4|6589.7|6586.9|6590.2|6587.4|6588.7|6585.9|21
1614264600000|2021-02-25 14:50:00|6588.7|6585.9|6588.7|6585.9|6589.2|6586.4|6586.7|6583.9|41
1614264610000|2021-02-25 14:50:10|6589.2|6586.4|6589.2|6586.4|6590.7|6587.9|6588.7|6585.9|68
1614264620000|2021-02-25 14:50:20|6589.7|6586.9|6588.7|6585.9|6589.7|6586.9|6586.7|6583.9|44
1614264630000|2021-02-25 14:50:30|6588.2|6585.4|6586.2|6583.4|6589.2|6586.4|6586.2|6583.4|42
1614264640000|2021-02-25 14:50:40|6585.7|6582.9|6584.7|6581.9|6586.2|6583.4|6584.7|6581.9|46
1614264650000|2021-02-25 14:50:50|6585.2|6582.4|6586.7|6583.9|6587.2|6584.4|6583.7|6580.9|31
1614264660000|2021-02-25 14:51:00|6586.2|6583.4|6587.7|6584.9|6588.2|6585.4|6585.7|6582.9|32
1614264670000|2021-02-25 14:51:10|6588.7|6585.9|6590.7|6587.9|6591.7|6588.9|6588.7|6585.9|27
1614264680000|2021-02-25 14:51:20|6590.2|6587.4|6585.7|6582.9|6590.7|6587.9|6585.7|6582.9|39
1614264690000|2021-02-25 14:51:30|6586.7|6583.9|6585.2|6582.4|6586.7|6583.9|6583.7|6580.9|88
1614264700000|2021-02-25 14:51:40|6585.7|6582.9|6586.2|6583.4|6588.2|6585.4|6585.7|6582.9|34
1614264710000|2021-02-25 14:51:50|6586.7|6583.9|6583.7|6580.9|6586.7|6583.9|6583.7|6580.9|36
1614264720000|2021-02-25 14:52:00|6583.2|6580.4|6585.7|6582.9|6585.7|6582.9|6582.7|6579.9|22
1614264730000|2021-02-25 14:52:10|6586.2|6583.4|6587.2|6584.4|6587.7|6584.9|6586.2|6583.4|30
1614264740000|2021-02-25 14:52:20|6585.7|6582.9|6586.7|6583.9|6587.7|6584.9|6584.7|6581.9|140
1614264750000|2021-02-25 14:52:30|6587.2|6584.4|6586.2|6583.4|6587.7|6584.9|6585.7|6582.9|19
1614264760000|2021-02-25 14:52:40|6586.7|6583.9|6587.2|6584.4|6588.2|6585.4|6586.7|6583.9|42
1614264770000|2021-02-25 14:52:50|6587.7|6584.9|6588.2|6585.4|6588.7|6585.9|6587.2|6584.4|39
1614264780000|2021-02-25 14:53:00|6588.7|6585.9|6592.2|6589.4|6592.2|6589.4|6588.7|6585.9|53
1614264790000|2021-02-25 14:53:10|6592.7|6589.9|6595.7|6592.9|6596.2|6593.4|6592.7|6589.9|52
1614264800000|2021-02-25 14:53:20|6595.2|6592.4|6597.7|6594.9|6598.2|6595.4|6594.7|6591.9|61
1614264810000|2021-02-25 14:53:30|6597.2|6594.4|6592.2|6589.4|6597.2|6594.4|6591.7|6588.9|31
1614264820000|2021-02-25 14:53:40|6591.7|6588.9|6589.2|6586.4|6591.7|6588.9|6588.7|6585.9|40
1614264830000|2021-02-25 14:53:50|6588.7|6585.9|6592.2|6589.4|6592.2|6589.4|6588.7|6585.9|29
1614264840000|2021-02-25 14:54:00|6591.7|6588.9|6588.7|6585.9|6591.7|6588.9|6588.7|6585.9|21
1614264850000|2021-02-25 14:54:10|6587.7|6584.9|6585.2|6582.4|6588.2|6585.4|6584.2|6581.4|225
1614264860000|2021-02-25 14:54:20|6585.7|6582.9|6585.7|6582.9|6587.7|6584.9|6585.2|6582.4|106
1614264870000|2021-02-25 14:54:30|6586.2|6583.4|6585.7|6582.9|6586.7|6583.9|6583.7|6580.9|35
1614264880000|2021-02-25 14:54:40|6586.2|6583.4|6585.2|6582.4|6586.2|6583.4|6584.7|6581.9|119
1614264890000|2021-02-25 14:54:50|6585.7|6582.9|6585.2|6582.4|6586.2|6583.4|6584.7|6581.9|35
1614264900000|2021-02-25 14:55:00|6584.7|6581.9|6583.2|6580.4|6584.7|6581.9|6582.7|6579.9|115
1614264910000|2021-02-25 14:55:10|6582.7|6579.9|6583.7|6580.9|6585.2|6582.4|6582.7|6579.9|52
1614264920000|2021-02-25 14:55:20|6584.2|6581.4|6582.2|6579.4|6584.2|6581.4|6581.7|6578.9|33
1614264930000|2021-02-25 14:55:30|6581.7|6578.9|6579.7|6576.9|6582.2|6579.4|6578.7|6575.9|69
1614264940000|2021-02-25 14:55:40|6579.2|6576.4|6580.2|6577.4|6580.2|6577.4|6578.7|6575.9|18
1614264950000|2021-02-25 14:55:50|6580.7|6577.9|6580.2|6577.4|6581.2|6578.4|6579.7|6576.9|26
1614264960000|2021-02-25 14:56:00|6580.7|6577.9|6580.7|6577.9|6582.7|6579.9|6579.7|6576.9|77
1614264970000|2021-02-25 14:56:10|6580.2|6577.4|6580.7|6577.9|6581.2|6578.4|6579.7|6576.9|15
1614264980000|2021-02-25 14:56:20|6581.2|6578.4|6581.2|6578.4|6582.7|6579.9|6579.7|6576.9|259
1614264990000|2021-02-25 14:56:30|6580.7|6577.9|6581.2|6578.4|6581.7|6578.9|6580.7|6577.9|12
1614265000000|2021-02-25 14:56:40|6580.7|6577.9|6582.2|6579.4|6582.7|6579.9|6580.7|6577.9|24
1614265010000|2021-02-25 14:56:50|6582.7|6579.9|6582.7|6579.9|6582.7|6579.9|6581.7|6578.9|172
1614265020000|2021-02-25 14:57:00|6583.2|6580.4|6584.2|6581.4|6585.2|6582.4|6582.7|6579.9|65
1614265030000|2021-02-25 14:57:10|6584.7|6581.9|6584.7|6581.9|6585.2|6582.4|6584.7|6581.9|68
1614265040000|2021-02-25 14:57:20|6585.7|6582.9|6583.7|6580.9|6585.7|6582.9|6582.7|6579.9|86
1614265050000|2021-02-25 14:57:30|6583.2|6580.4|6581.7|6578.9|6584.7|6581.9|6581.7|6578.9|33
1614265060000|2021-02-25 14:57:40|6581.2|6578.4|6580.2|6577.4|6581.7|6578.9|6579.7|6576.9|25
1614265070000|2021-02-25 14:57:50|6580.7|6577.9|6583.2|6580.4|6583.2|6580.4|6580.7|6577.9|20
1614265080000|2021-02-25 14:58:00|6582.7|6579.9|6582.2|6579.4|6582.7|6579.9|6581.7|6578.9|65
1614265090000|2021-02-25 14:58:10|6581.2|6578.4|6583.2|6580.4|6583.2|6580.4|6580.7|6577.9|52
1614265100000|2021-02-25 14:58:20|6582.7|6579.9|6584.2|6581.4|6584.7|6581.9|6582.7|6579.9|16
1614265110000|2021-02-25 14:58:30|6584.7|6581.9|6583.7|6580.9|6584.7|6581.9|6583.2|6580.4|8
1614265120000|2021-02-25 14:58:40|6583.2|6580.4|6584.7|6581.9|6585.2|6582.4|6583.2|6580.4|16
1614265130000|2021-02-25 14:58:50|6583.7|6580.9|6586.7|6583.9|6587.2|6584.4|6583.7|6580.9|31
1614265140000|2021-02-25 14:59:00|6587.2|6584.4|6590.2|6587.4|6590.7|6587.9|6587.2|6584.4|40
1614265150000|2021-02-25 14:59:10|6589.7|6586.9|6587.7|6584.9|6589.7|6586.9|6587.7|6584.9|17
1614265160000|2021-02-25 14:59:20|6588.2|6585.4|6588.7|6585.9|6589.7|6586.9|6587.7|6584.9|15
1614265170000|2021-02-25 14:59:30|6587.7|6584.9|6588.2|6585.4|6588.7|6585.9|6587.7|6584.9|36
1614265180000|2021-02-25 14:59:40|6588.7|6585.9|6586.7|6583.9|6588.7|6585.9|6586.2|6583.4|26
1614265190000|2021-02-25 14:59:50|6586.2|6583.4|6585.2|6582.4|6586.7|6583.9|6585.2|6582.4|5
1614265200000|2021-02-25 15:00:00|6585.7|6582.9|6582.2|6579.4|6585.7|6582.9|6582.2|6579.4|134
1614265210000|2021-02-25 15:00:10|6581.7|6578.9|6582.7|6579.9|6583.7|6580.9|6581.7|6578.9|60
1614265220000|2021-02-25 15:00:20|6583.2|6580.4|6585.2|6582.4|6585.2|6582.4|6581.7|6578.9|18
1614265230000|2021-02-25 15:00:30|6584.7|6581.9|6581.7|6578.9|6584.7|6581.9|6581.7|6578.9|5
1614265240000|2021-02-25 15:00:40|6582.7|6579.9|6582.7|6579.9|6584.2|6581.4|6582.7|6579.9|15
1614265250000|2021-02-25 15:00:50|6582.2|6579.4|6585.2|6582.4|6585.2|6582.4|6582.2|6579.4|21
1614265260000|2021-02-25 15:01:00|6585.7|6582.9|6584.7|6581.9|6586.2|6583.4|6583.7|6580.9|32
1614265270000|2021-02-25 15:01:10|6585.2|6582.4|6586.7|6583.9|6587.7|6584.9|6584.7|6581.9|79
1614265280000|2021-02-25 15:01:20|6587.2|6584.4|6589.7|6586.9|6589.7|6586.9|6586.7|6583.9|89
1614265290000|2021-02-25 15:01:30|6588.7|6585.9|6591.7|6588.9|6591.7|6588.9|6588.7|6585.9|191
1614265300000|2021-02-25 15:01:40|6592.2|6589.4|6592.7|6589.9|6592.7|6589.9|6591.7|6588.9|165
1614265310000|2021-02-25 15:01:50|6591.7|6588.9|6591.7|6588.9|6592.7|6589.9|6590.7|6587.9|64
1614265320000|2021-02-25 15:02:00|6592.2|6589.4|6593.7|6590.9|6595.7|6592.9|6591.7|6588.9|137
1614265330000|2021-02-25 15:02:10|6594.7|6591.9|6593.7|6590.9|6594.7|6591.9|6593.7|6590.9|19
1614265340000|2021-02-25 15:02:20|6594.2|6591.4|6594.7|6591.9|6595.7|6592.9|6594.2|6591.4|66
1614265350000|2021-02-25 15:02:30|6593.7|6590.9|6593.2|6590.4|6593.7|6590.9|6592.2|6589.4|98
1614265360000|2021-02-25 15:02:40|6593.7|6590.9|6592.7|6589.9|6593.7|6590.9|6591.7|6588.9|84
1614265370000|2021-02-25 15:02:50|6593.7|6590.9|6593.2|6590.4|6594.7|6591.9|6592.7|6589.9|33
1614265380000|2021-02-25 15:03:00|6592.7|6589.9|6592.7|6589.9|6592.7|6589.9|6590.2|6587.4|96
1614265390000|2021-02-25 15:03:10|6593.2|6590.4|6591.7|6588.9|6593.7|6590.9|6591.7|6588.9|44
1614265400000|2021-02-25 15:03:20|6592.2|6589.4|6592.7|6589.9|6593.2|6590.4|6590.7|6587.9|21
1614265410000|2021-02-25 15:03:30|6592.2|6589.4|6594.2|6591.4|6594.7|6591.9|6592.2|6589.4|15
1614265420000|2021-02-25 15:03:40|6594.7|6591.9|6598.2|6595.4|6599.7|6596.9|6594.7|6591.9|71
1614265430000|2021-02-25 15:03:50|6597.7|6594.9|6598.2|6595.4|6599.2|6596.4|6596.7|6593.9|6
1614265440000|2021-02-25 15:04:00|6598.7|6595.9|6601.7|6598.9|6601.7|6598.9|6598.7|6595.9|46
1614265450000|2021-02-25 15:04:10|6601.2|6598.4|6598.7|6595.9|6601.7|6598.9|6598.7|6595.9|53
1614265460000|2021-02-25 15:04:20|6598.2|6595.4|6597.7|6594.9|6598.7|6595.9|6597.7|6594.9|51
1614265470000|2021-02-25 15:04:30|6597.2|6594.4|6594.7|6591.9|6597.2|6594.4|6594.7|6591.9|41
1614265480000|2021-02-25 15:04:40|6593.7|6590.9|6594.7|6591.9|6594.7|6591.9|6593.7|6590.9|23
1614265490000|2021-02-25 15:04:50|6594.2|6591.4|6593.7|6590.9|6596.7|6593.9|6593.7|6590.9|66
1614265500000|2021-02-25 15:05:00|6594.7|6591.9|6595.2|6592.4|6598.2|6595.4|6594.7|6591.9|60
1614265510000|2021-02-25 15:05:10|6594.7|6591.9|6597.2|6594.4|6597.2|6594.4|6593.7|6590.9|53
1614265520000|2021-02-25 15:05:20|6597.7|6594.9|6596.7|6593.9|6598.7|6595.9|6594.7|6591.9|130
1614265530000|2021-02-25 15:05:30|6596.2|6593.4|6595.7|6592.9|6596.7|6593.9|6594.7|6591.9|11
1614265540000|2021-02-25 15:05:40|6596.7|6593.9|6595.7|6592.9|6597.2|6594.4|6595.7|6592.9|11
1614265550000|2021-02-25 15:05:50|6596.7|6593.9|6593.7|6590.9|6596.7|6593.9|6593.7|6590.9|22
1614265560000|2021-02-25 15:06:00|6593.2|6590.4|6589.7|6586.9|6593.2|6590.4|6589.7|6586.9|29
1614265570000|2021-02-25 15:06:10|6590.2|6587.4|6588.7|6585.9|6590.7|6587.9|6587.7|6584.9|38
1614265580000|2021-02-25 15:06:20|6589.2|6586.4|6587.7|6584.9|6589.7|6586.9|6587.2|6584.4|17
1614265590000|2021-02-25 15:06:30|6588.2|6585.4|6585.2|6582.4|6588.2|6585.4|6585.2|6582.4|119
1614265600000|2021-02-25 15:06:40|6585.7|6582.9|6583.7|6580.9|6585.7|6582.9|6582.7|6579.9|29
1614265610000|2021-02-25 15:06:50|6584.2|6581.4|6581.7|6578.9|6584.7|6581.9|6581.7|6578.9|6
1614265620000|2021-02-25 15:07:00|6582.2|6579.4|6580.7|6577.9|6582.7|6579.9|6580.7|6577.9|41
1614265630000|2021-02-25 15:07:10|6579.7|6576.9|6581.7|6578.9|6582.7|6579.9|6579.7|6576.9|35
1614265640000|2021-02-25 15:07:20|6582.2|6579.4|6581.7|6578.9|6582.7|6579.9|6581.2|6578.4|28
1614265650000|2021-02-25 15:07:30|6581.2|6578.4|6579.2|6576.4|6581.7|6578.9|6578.7|6575.9|18
1614265660000|2021-02-25 15:07:40|6579.7|6576.9|6582.7|6579.9|6582.7|6579.9|6579.7|6576.9|46
1614265670000|2021-02-25 15:07:50|6581.7|6578.9|6582.7|6579.9|6583.7|6580.9|6581.7|6578.9|31
1614265680000|2021-02-25 15:08:00|6583.7|6580.9|6582.7|6579.9|6583.7|6580.9|6582.7|6579.9|364
1614265690000|2021-02-25 15:08:10|6581.7|6578.9|6580.7|6577.9|6582.7|6579.9|6580.7|6577.9|39
1614265700000|2021-02-25 15:08:20|6581.7|6578.9|6580.7|6577.9|6581.7|6578.9|6580.7|6577.9|5
1614265710000|2021-02-25 15:08:30|6580.2|6577.4|6579.2|6576.4|6580.2|6577.4|6578.7|6575.9|89
1614265720000|2021-02-25 15:08:40|6579.7|6576.9|6582.7|6579.9|6582.7|6579.9|6578.7|6575.9|35
1614265730000|2021-02-25 15:08:50|6582.2|6579.4|6582.2|6579.4|6583.7|6580.9|6581.7|6578.9|17
1614265740000|2021-02-25 15:09:00|6581.7|6578.9|6583.7|6580.9|6583.7|6580.9|6580.7|6577.9|69
1614265750000|2021-02-25 15:09:10|6583.2|6580.4|6581.7|6578.9|6583.7|6580.9|6581.7|6578.9|20
1614265760000|2021-02-25 15:09:20|6581.2|6578.4|6581.7|6578.9|6583.2|6580.4|6580.7|6577.9|10
1614265770000|2021-02-25 15:09:30|6582.2|6579.4|6579.7|6576.9|6582.7|6579.9|6579.7|6576.9|35
1614265780000|2021-02-25 15:09:40|6580.2|6577.4|6580.7|6577.9|6581.7|6578.9|6580.2|6577.4|34
1614265790000|2021-02-25 15:09:50|6581.2|6578.4|6581.2|6578.4|6581.2|6578.4|6581.2|6578.4|4
1614265800000|2021-02-25 15:10:00|6581.7|6578.9|6581.7|6578.9|6583.7|6580.9|6581.2|6578.4|75
1614265810000|2021-02-25 15:10:10|6580.7|6577.9|6581.7|6578.9|6581.7|6578.9|6578.7|6575.9|41
1614265820000|2021-02-25 15:10:20|6582.2|6579.4|6580.7|6577.9|6583.7|6580.9|6580.7|6577.9|60
1614265830000|2021-02-25 15:10:30|6581.7|6578.9|6584.2|6581.4|6584.2|6581.4|6581.2|6578.4|28
1614265840000|2021-02-25 15:10:40|6583.7|6580.9|6588.7|6585.9|6588.7|6585.9|6583.7|6580.9|171
1614265850000|2021-02-25 15:10:50|6588.2|6585.4|6588.2|6585.4|6589.2|6586.4|6587.7|6584.9|51
1614265860000|2021-02-25 15:11:00|6587.7|6584.9|6592.2|6589.4|6592.6|6589.8|6587.7|6584.9|92
1614265870000|2021-02-25 15:11:10|6592.7|6589.9|6591.2|6588.4|6593.2|6590.4|6590.7|6587.9|31
1614265880000|2021-02-25 15:11:20|6591.6|6588.8|6590.7|6587.9|6592.2|6589.4|6590.2|6587.4|6
1614265890000|2021-02-25 15:11:30|6591.2|6588.4|6589.7|6586.9|6591.2|6588.4|6589.7|6586.9|12
1614265900000|2021-02-25 15:11:40|6590.2|6587.4|6589.7|6586.9|6591.7|6588.9|6589.7|6586.9|23
1614265910000|2021-02-25 15:11:50|6589.2|6586.4|6589.2|6586.4|6589.7|6586.9|6588.2|6585.4|13
1614265920000|2021-02-25 15:12:00|6588.7|6585.9|6586.7|6583.9|6588.7|6585.9|6586.2|6583.4|22
1614265930000|2021-02-25 15:12:10|6585.7|6582.9|6583.7|6580.9|6585.7|6582.9|6582.7|6579.9|60
1614265940000|2021-02-25 15:12:20|6583.2|6580.4|6586.2|6583.4|6587.7|6584.9|6582.7|6579.9|74
1614265950000|2021-02-25 15:12:30|6586.6|6583.8|6586.2|6583.4|6587.2|6584.4|6585.7|6582.9|25
1614265960000|2021-02-25 15:12:40|6585.7|6582.9|6584.7|6581.9|6586.2|6583.4|6583.7|6580.9|7
1614265970000|2021-02-25 15:12:50|6585.7|6582.9|6588.7|6585.9|6588.7|6585.9|6585.7|6582.9|45
1614265980000|2021-02-25 15:13:00|6589.2|6586.4|6589.7|6586.9|6589.7|6586.9|6587.7|6584.9|24
1614265990000|2021-02-25 15:13:10|6589.2|6586.4|6590.7|6587.9|6590.7|6587.9|6587.7|6584.9|23
1614266000000|2021-02-25 15:13:20|6591.2|6588.4|6591.2|6588.4|6592.7|6589.9|6590.2|6587.4|20
1614266010000|2021-02-25 15:13:30|6591.7|6588.9|6591.7|6588.9|6592.7|6589.9|6589.7|6586.9|116
1614266020000|2021-02-25 15:13:40|6591.2|6588.4|6590.2|6587.4|6591.7|6588.9|6589.7|6586.9|19
1614266030000|2021-02-25 15:13:50|6589.7|6586.9|6590.2|6587.4|6591.7|6588.9|6589.2|6586.4|54
1614266040000|2021-02-25 15:14:00|6589.7|6586.9|6585.7|6582.9|6589.7|6586.9|6585.2|6582.4|109
1614266050000|2021-02-25 15:14:10|6584.7|6581.9|6583.7|6580.9|6585.7|6582.9|6583.7|6580.9|24
1614266060000|2021-02-25 15:14:20|6582.7|6579.9|6585.7|6582.9|6586.7|6583.9|6582.7|6579.9|86
1614266070000|2021-02-25 15:14:30|6585.2|6582.4|6583.7|6580.9|6585.2|6582.4|6582.7|6579.9|29
1614266080000|2021-02-25 15:14:40|6584.2|6581.4|6581.2|6578.4|6584.2|6581.4|6580.7|6577.9|17
1614266090000|2021-02-25 15:14:50|6580.7|6577.9|6583.7|6580.9|6584.7|6581.9|6579.7|6576.9|175
1614266100000|2021-02-25 15:15:00|6583.2|6580.4|6581.7|6578.9|6584.7|6581.9|6580.7|6577.9|49
1614266110000|2021-02-25 15:15:10|6582.7|6579.9|6582.2|6579.4|6584.2|6581.4|6581.7|6578.9|29
1614266120000|2021-02-25 15:15:20|6582.7|6579.9|6583.7|6580.9|6584.7|6581.9|6582.7|6579.9|17
1614266130000|2021-02-25 15:15:30|6583.2|6580.4|6582.7|6579.9|6583.7|6580.9|6582.2|6579.4|69
1614266140000|2021-02-25 15:15:40|6581.7|6578.9|6584.7|6581.9|6584.7|6581.9|6581.7|6578.9|98
1614266150000|2021-02-25 15:15:50|6585.2|6582.4|6586.2|6583.4|6587.2|6584.4|6584.7|6581.9|23
1614266160000|2021-02-25 15:16:00|6586.7|6583.9|6585.2|6582.4|6586.7|6583.9|6584.7|6581.9|42
1614266170000|2021-02-25 15:16:10|6585.7|6582.9|6585.2|6582.4|6586.7|6583.9|6585.2|6582.4|18
1614266180000|2021-02-25 15:16:20|6585.7|6582.9|6585.7|6582.9|6586.2|6583.4|6584.7|6581.9|24
1614266190000|2021-02-25 15:16:30|6586.2|6583.4|6586.7|6583.9|6586.7|6583.9|6586.2|6583.4|4
1614266200000|2021-02-25 15:16:40|6586.2|6583.4|6585.7|6582.9|6587.6|6584.8|6585.7|6582.9|49
1614266210000|2021-02-25 15:16:50|6586.2|6583.4|6586.7|6583.9|6587.1|6584.3|6585.7|6582.9|18
1614266220000|2021-02-25 15:17:00|6586.6|6583.8|6585.7|6582.9|6586.7|6583.9|6583.7|6580.9|34
1614266230000|2021-02-25 15:17:10|6586.6|6583.8|6588.7|6585.9|6588.7|6585.9|6585.7|6582.9|74
1614266240000|2021-02-25 15:17:20|6589.2|6586.4|6590.1|6587.3|6590.7|6587.9|6588.7|6585.9|44
1614266250000|2021-02-25 15:17:30|6590.2|6587.4|6590.7|6587.9|6591.2|6588.4|6590.2|6587.4|17
1614266260000|2021-02-25 15:17:40|6591.1|6588.3|6591.2|6588.4|6591.7|6588.9|6590.7|6587.9|24
1614266270000|2021-02-25 15:17:50|6591.7|6588.9|6590.7|6587.9|6591.7|6588.9|6590.7|6587.9|3
1614266280000|2021-02-25 15:18:00|6591.2|6588.4|6590.7|6587.9|6591.2|6588.4|6590.7|6587.9|10
1614266290000|2021-02-25 15:18:10|6590.2|6587.4|6590.7|6587.9|6591.2|6588.4|6589.7|6586.9|21
1614266300000|2021-02-25 15:18:20|6591.7|6588.9|6594.7|6591.9|6595.7|6592.9|6590.7|6587.9|44
1614266310000|2021-02-25 15:18:30|6594.2|6591.4|6594.7|6591.9|6595.7|6592.9|6593.7|6590.9|21
1614266320000|2021-02-25 15:18:40|6594.2|6591.4|6595.7|6592.9|6595.7|6592.9|6594.2|6591.4|2
1614266330000|2021-02-25 15:18:50|6596.2|6593.4|6594.2|6591.4|6596.2|6593.4|6594.2|6591.4|20
1614266340000|2021-02-25 15:19:00|6593.7|6590.9|6592.2|6589.4|6593.7|6590.9|6591.7|6588.9|26
1614266350000|2021-02-25 15:19:10|6591.7|6588.9|6592.2|6589.4|6592.7|6589.9|6590.7|6587.9|15
1614266360000|2021-02-25 15:19:20|6591.7|6588.9|6592.2|6589.4|6593.2|6590.4|6591.7|6588.9|48
1614266370000|2021-02-25 15:19:30|6591.7|6588.9|6593.2|6590.4|6593.2|6590.4|6590.7|6587.9|37
1614266380000|2021-02-25 15:19:40|6593.7|6590.9|6597.7|6594.9|6598.7|6595.9|6593.2|6590.4|64
1614266390000|2021-02-25 15:19:50|6597.2|6594.4|6595.7|6592.9|6597.7|6594.9|6595.7|6592.9|45
1614266400000|2021-02-25 15:20:00|6596.2|6593.4|6596.7|6593.9|6597.7|6594.9|6595.7|6592.9|103
1614266410000|2021-02-25 15:20:10|6597.2|6594.4|6598.2|6595.4|6598.7|6595.9|6597.2|6594.4|81
1614266420000|2021-02-25 15:20:20|6597.7|6594.9|6598.7|6595.9|6599.2|6596.4|6597.7|6594.9|63
1614266430000|2021-02-25 15:20:30|6598.2|6595.4|6597.7|6594.9|6598.7|6595.9|6597.7|6594.9|7
1614266440000|2021-02-25 15:20:40|6598.7|6595.9|6599.7|6596.9|6599.7|6596.9|6598.2|6595.4|110
1614266450000|2021-02-25 15:20:50|6600.2|6597.4|6599.7|6596.9|6600.2|6597.4|6598.7|6595.9|42
1614266460000|2021-02-25 15:21:00|6600.2|6597.4|6599.2|6596.4|6600.2|6597.4|6598.7|6595.9|39
1614266470000|2021-02-25 15:21:10|6599.7|6596.9|6597.7|6594.9|6600.7|6597.9|6596.7|6593.9|76
1614266480000|2021-02-25 15:21:20|6597.2|6594.4|6597.7|6594.9|6598.7|6595.9|6596.7|6593.9|82
1614266490000|2021-02-25 15:21:30|6598.2|6595.4|6596.7|6593.9|6598.7|6595.9|6596.7|6593.9|30
1614266500000|2021-02-25 15:21:40|6596.6|6593.8|6595.7|6592.9|6597.7|6594.9|6594.7|6591.9|54
1614266510000|2021-02-25 15:21:50|6596.7|6593.9|6595.7|6592.9|6596.7|6593.9|6594.7|6591.9|18
1614266520000|2021-02-25 15:22:00|6595.2|6592.4|6594.2|6591.4|6595.7|6592.9|6593.7|6590.9|17
1614266530000|2021-02-25 15:22:10|6593.7|6590.9|6596.6|6593.8|6596.6|6593.8|6593.2|6590.4|36
1614266540000|2021-02-25 15:22:20|6596.7|6593.9|6596.7|6593.9|6597.2|6594.4|6595.7|6592.9|69
1614266550000|2021-02-25 15:22:30|6595.7|6592.9|6592.7|6589.9|6596.2|6593.4|6592.2|6589.4|26
1614266560000|2021-02-25 15:22:40|6593.2|6590.4|6592.7|6589.9|6593.2|6590.4|6590.7|6587.9|151
1614266570000|2021-02-25 15:22:50|6593.2|6590.4|6592.7|6589.9|6593.7|6590.9|6591.7|6588.9|263
1614266580000|2021-02-25 15:23:00|6593.2|6590.4|6591.7|6588.9|6593.7|6590.9|6591.7|6588.9|48
1614266590000|2021-02-25 15:23:10|6591.2|6588.4|6591.2|6588.4|6591.7|6588.9|6590.7|6587.9|67
1614266600000|2021-02-25 15:23:20|6591.7|6588.9|6593.2|6590.4|6593.7|6590.9|6591.2|6588.4|127
1614266610000|2021-02-25 15:23:30|6593.1|6590.3|6592.2|6589.4|6593.1|6590.3|6591.7|6588.9|16
1614266620000|2021-02-25 15:23:40|6592.7|6589.9|6592.7|6589.9|6595.7|6592.9|6592.7|6589.9|37
1614266630000|2021-02-25 15:23:50|6592.2|6589.4|6591.7|6588.9|6592.2|6589.4|6591.7|6588.9|26
1614266640000|2021-02-25 15:24:00|6591.2|6588.4|6591.2|6588.4|6591.7|6588.9|6590.7|6587.9|33
1614266650000|2021-02-25 15:24:10|6590.7|6587.9|6587.7|6584.9|6591.2|6588.4|6587.7|6584.9|40
1614266660000|2021-02-25 15:24:20|6588.7|6585.9|6586.7|6583.9|6588.7|6585.9|6586.7|6583.9|55
1614266670000|2021-02-25 15:24:30|6585.7|6582.9|6586.7|6583.9|6586.7|6583.9|6585.7|6582.9|31
1614266680000|2021-02-25 15:24:40|6586.2|6583.4|6587.7|6584.9|6588.7|6585.9|6586.2|6583.4|17
1614266690000|2021-02-25 15:24:50|6588.2|6585.4|6585.7|6582.9|6588.2|6585.4|6585.7|6582.9|17
1614266700000|2021-02-25 15:25:00|6586.2|6583.4|6584.7|6581.9|6587.2|6584.4|6584.7|6581.9|30
1614266710000|2021-02-25 15:25:10|6583.7|6580.9|6581.2|6578.4|6584.2|6581.4|6580.7|6577.9|46
1614266720000|2021-02-25 15:25:20|6580.7|6577.9|6584.7|6581.9|6584.7|6581.9|6580.7|6577.9|552
1614266730000|2021-02-25 15:25:30|6585.7|6582.9|6584.7|6581.9|6585.7|6582.9|6582.7|6579.9|98
1614266740000|2021-02-25 15:25:40|6585.7|6582.9|6582.7|6579.9|6585.7|6582.9|6582.7|6579.9|86
1614266750000|2021-02-25 15:25:50|6583.2|6580.4|6583.2|6580.4|6583.7|6580.9|6581.7|6578.9|43
1614266760000|2021-02-25 15:26:00|6583.7|6580.9|6582.2|6579.4|6584.7|6581.9|6582.2|6579.4|42
1614266770000|2021-02-25 15:26:10|6582.7|6579.9|6583.2|6580.4|6583.7|6580.9|6581.7|6578.9|25
1614266780000|2021-02-25 15:26:20|6582.7|6579.9|6585.2|6582.4|6585.2|6582.4|6582.7|6579.9|29
1614266790000|2021-02-25 15:26:30|6585.7|6582.9|6585.2|6582.4|6586.7|6583.9|6584.7|6581.9|52
1614266800000|2021-02-25 15:26:40|6585.7|6582.9|6585.2|6582.4|6585.7|6582.9|6584.7|6581.9|38
1614266810000|2021-02-25 15:26:50|6584.7|6581.9|6584.2|6581.4|6585.2|6582.4|6582.7|6579.9|13
1614266820000|2021-02-25 15:27:00|6584.6|6581.8|6586.2|6583.4|6586.7|6583.9|6583.7|6580.9|147
1614266830000|2021-02-25 15:27:10|6586.7|6583.9|6590.6|6587.8|6590.6|6587.8|6586.7|6583.9|118
1614266840000|2021-02-25 15:27:20|6591.1|6588.3|6589.1|6586.3|6591.6|6588.8|6589.1|6586.3|27
1614266850000|2021-02-25 15:27:30|6589.6|6586.8|6590.6|6587.8|6590.6|6587.8|6589.1|6586.3|14
1614266860000|2021-02-25 15:27:40|6590.7|6587.9|6594.6|6591.8|6595.1|6592.3|6590.7|6587.9|45
1614266870000|2021-02-25 15:27:50|6594.1|6591.3|6593.1|6590.3|6594.1|6591.3|6592.6|6589.8|21
1614266880000|2021-02-25 15:28:00|6592.6|6589.8|6594.6|6591.8|6594.6|6591.8|6592.6|6589.8|13
1614266890000|2021-02-25 15:28:10|6594.2|6591.4|6594.1|6591.3|6594.6|6591.8|6593.6|6590.8|27
1614266900000|2021-02-25 15:28:20|6594.6|6591.8|6592.6|6589.8|6595.1|6592.3|6592.6|6589.8|9
1614266910000|2021-02-25 15:28:30|6593.6|6590.8|6593.1|6590.3|6594.6|6591.8|6592.7|6589.9|159
1614266920000|2021-02-25 15:28:40|6592.7|6589.9|6593.1|6590.3|6593.1|6590.3|6591.7|6588.9|21
1614266930000|2021-02-25 15:28:50|6592.6|6589.8|6590.7|6587.9|6592.6|6589.8|6590.7|6587.9|24
1614266940000|2021-02-25 15:29:00|6590.6|6587.8|6589.7|6586.9|6590.7|6587.9|6589.6|6586.8|45
1614266950000|2021-02-25 15:29:10|6589.2|6586.4|6588.7|6585.9|6589.2|6586.4|6588.7|6585.9|6
1614266960000|2021-02-25 15:29:20|6588.6|6585.8|6590.1|6587.3|6590.6|6587.8|6588.1|6585.3|90
1614266970000|2021-02-25 15:29:30|6590.6|6587.8|6590.1|6587.3|6591.6|6588.8|6590.1|6587.3|27
1614266980000|2021-02-25 15:29:40|6589.6|6586.8|6589.6|6586.8|6591.1|6588.3|6589.1|6586.3|36
1614266990000|2021-02-25 15:29:50|6589.1|6586.3|6592.6|6589.8|6592.6|6589.8|6589.1|6586.3|17
1614267000000|2021-02-25 15:30:00|6593.1|6590.3|6592.1|6589.3|6593.1|6590.3|6590.6|6587.8|33
1614267010000|2021-02-25 15:30:10|6591.6|6588.8|6593.6|6590.8|6594.6|6591.8|6590.6|6587.8|32
1614267020000|2021-02-25 15:30:20|6593.1|6590.3|6595.6|6592.8|6595.6|6592.8|6593.1|6590.3|49
1614267030000|2021-02-25 15:30:30|6596.6|6593.8|6596.6|6593.8|6597.6|6594.8|6596.6|6593.8|26
1614267040000|2021-02-25 15:30:40|6596.1|6593.3|6592.6|6589.8|6596.1|6593.3|6591.6|6588.8|21
1614267050000|2021-02-25 15:30:50|6592.1|6589.3|6592.6|6589.8|6593.6|6590.8|6591.6|6588.8|16
1614267060000|2021-02-25 15:31:00|6593.6|6590.8|6596.6|6593.8|6597.1|6594.3|6593.6|6590.8|95
1614267070000|2021-02-25 15:31:10|6595.6|6592.8|6593.6|6590.8|6596.1|6593.3|6593.6|6590.8|3
1614267080000|2021-02-25 15:31:20|6592.6|6589.8|6591.6|6588.8|6593.1|6590.3|6591.1|6588.3|113
1614267090000|2021-02-25 15:31:30|6591.1|6588.3|6591.6|6588.8|6593.1|6590.3|6591.1|6588.3|9
1614267100000|2021-02-25 15:31:40|6592.1|6589.3|6592.6|6589.8|6593.6|6590.8|6591.6|6588.8|12
1614267110000|2021-02-25 15:31:50|6593.1|6590.3|6595.1|6592.3|6595.1|6592.3|6592.6|6589.8|23
1614267120000|2021-02-25 15:32:00|6594.6|6591.8|6595.1|6592.3|6595.6|6592.8|6594.6|6591.8|137
1614267130000|2021-02-25 15:32:10|6594.6|6591.8|6595.6|6592.8|6595.6|6592.8|6594.1|6591.3|30
1614267140000|2021-02-25 15:32:20|||||||||91
1614267150000|2021-02-25 15:32:30|6596.6|6593.8|6595.6|6592.8|6596.6|6593.8|6595.6|6592.8|8
1614267160000|2021-02-25 15:32:40|6596.6|6593.8|6596.1|6593.3|6596.6|6593.8|6595.6|6592.8|21
1614267170000|2021-02-25 15:32:50|6595.6|6592.8|6596.6|6593.8|6597.6|6594.8|6595.6|6592.8|28
1614267180000|2021-02-25 15:33:00|6596.1|6593.3|6596.6|6593.8|6597.6|6594.8|6595.6|6592.8|78
1614267190000|2021-02-25 15:33:10|6597.6|6594.8|6596.6|6593.8|6597.6|6594.8|6596.1|6593.3|69
1614267200000|2021-02-25 15:33:20|6597.1|6594.3|6597.1|6594.3|6598.6|6595.8|6596.6|6593.8|82
1614267210000|2021-02-25 15:33:30|6597.6|6594.8|6597.1|6594.3|6597.6|6594.8|6595.6|6592.8|48
1614267220000|2021-02-25 15:33:40|6597.6|6594.8|6598.6|6595.8|6599.6|6596.8|6597.1|6594.3|615
1614267230000|2021-02-25 15:33:50|6599.1|6596.3|6600.6|6597.8|6602.1|6599.3|6598.6|6595.8|97
1614267240000|2021-02-25 15:34:00|6600.1|6597.3|6596.1|6593.3|6600.6|6597.8|6596.1|6593.3|120
1614267250000|2021-02-25 15:34:10|6595.6|6592.8|6596.1|6593.3|6597.6|6594.8|6595.6|6592.8|20
1614267260000|2021-02-25 15:34:20|6596.6|6593.8|6596.1|6593.3|6596.6|6593.8|6595.6|6592.8|25
1614267270000|2021-02-25 15:34:30|6595.6|6592.8|6597.6|6594.8|6597.6|6594.8|6595.6|6592.8|83
1614267280000|2021-02-25 15:34:40|6597.1|6594.3|6597.6|6594.8|6597.6|6594.8|6596.6|6593.8|51
1614267290000|2021-02-25 15:34:50|6598.6|6595.8|6598.6|6595.8|6599.6|6596.8|6598.1|6595.3|8
1614267300000|2021-02-25 15:35:00|6597.6|6594.8|6597.1|6594.3|6598.1|6595.3|6596.6|6593.8|53
1614267310000|2021-02-25 15:35:10|6596.6|6593.8|6596.6|6593.8|6597.1|6594.3|6596.6|6593.8|8
1614267320000|2021-02-25 15:35:20|6597.6|6594.8|6596.6|6593.8|6597.6|6594.8|6596.6|6593.8|19
1614267330000|2021-02-25 15:35:30|6597.1|6594.3|6593.6|6590.8|6597.1|6594.3|6593.6|6590.8|122
1614267340000|2021-02-25 15:35:40|6594.1|6591.3|6593.6|6590.8|6594.6|6591.8|6593.6|6590.8|36
1614267350000|2021-02-25 15:35:50|6594.6|6591.8|6595.6|6592.8|6595.6|6592.8|6594.6|6591.8|25
1614267360000|2021-02-25 15:36:00|6595.1|6592.3|6591.6|6588.8|6595.1|6592.3|6591.6|6588.8|92
1614267370000|2021-02-25 15:36:10|6590.6|6587.8|6589.6|6586.8|6591.6|6588.8|6588.6|6585.8|431
1614267380000|2021-02-25 15:36:20|6588.6|6585.8|6586.6|6583.8|6588.6|6585.8|6586.1|6583.3|61
1614267390000|2021-02-25 15:36:30|6587.6|6584.8|6587.6|6584.8|6587.6|6584.8|6586.6|6583.8|192
1614267400000|2021-02-25 15:36:40|6587.1|6584.3|6587.6|6584.8|6588.1|6585.3|6586.6|6583.8|210
1614267410000|2021-02-25 15:36:50|6588.6|6585.8|6589.6|6586.8|6589.6|6586.8|6588.6|6585.8|24
1614267420000|2021-02-25 15:37:00|6589.1|6586.3|6589.6|6586.8|6589.6|6586.8|6587.6|6584.8|37
1614267430000|2021-02-25 15:37:10|6589.1|6586.3|6589.1|6586.3|6589.1|6586.3|6588.6|6585.8|14
1614267440000|2021-02-25 15:37:20|6589.6|6586.8|6595.6|6592.8|6596.6|6593.8|6589.6|6586.8|80
1614267450000|2021-02-25 15:37:30|6595.1|6592.3|6594.6|6591.8|6595.6|6592.8|6594.6|6591.8|16
1614267460000|2021-02-25 15:37:40|6593.6|6590.8|6592.1|6589.3|6593.6|6590.8|6591.6|6588.8|45
1614267470000|2021-02-25 15:37:50|6591.6|6588.8|6591.6|6588.8|6591.6|6588.8|6590.6|6587.8|81
1614267480000|2021-02-25 15:38:00|6590.6|6587.8|6594.1|6591.3|6594.1|6591.3|6590.1|6587.3|50
1614267490000|2021-02-25 15:38:10|6594.6|6591.8|6594.1|6591.3|6595.6|6592.8|6591.6|6588.8|41
1614267500000|2021-02-25 15:38:20|6594.6|6591.8|6595.6|6592.8|6596.6|6593.8|6594.6|6591.8|20
1614267510000|2021-02-25 15:38:30|6594.6|6591.8|6596.6|6593.8|6596.6|6593.8|6594.6|6591.8|27
1614267520000|2021-02-25 15:38:40|6596.1|6593.3|6598.6|6595.8|6598.6|6595.8|6594.6|6591.8|148
1614267530000|2021-02-25 15:38:50|6597.6|6594.8|6601.6|6598.8|6601.6|6598.8|6597.6|6594.8|347
1614267540000|2021-02-25 15:39:00|6601.1|6598.3|6600.6|6597.8|6601.6|6598.8|6599.6|6596.8|86
1614267550000|2021-02-25 15:39:10|6601.6|6598.8|6601.6|6598.8|6601.6|6598.8|6600.6|6597.8|131
1614267560000|2021-02-25 15:39:20|6601.1|6598.3|6600.6|6597.8|6601.6|6598.8|6600.6|6597.8|101
1614267570000|2021-02-25 15:39:30|6601.6|6598.8|6600.6|6597.8|6601.6|6598.8|6600.6|6597.8|20
1614267580000|2021-02-25 15:39:40|6601.6|6598.8|6601.6|6598.8|6602.6|6599.8|6601.1|6598.3|58
1614267590000|2021-02-25 15:39:50|6601.1|6598.3|6598.1|6595.3|6601.6|6598.8|6597.6|6594.8|32
1614267600000|2021-02-25 15:40:00|6597.6|6594.8|6595.6|6592.8|6597.6|6594.8|6595.1|6592.3|387
1614267610000|2021-02-25 15:40:10|6594.1|6591.3|6591.6|6588.8|6594.6|6591.8|6591.6|6588.8|619
1614267620000|2021-02-25 15:40:20|6591.1|6588.3|6591.6|6588.8|6591.6|6588.8|6590.1|6587.3|39
1614267630000|2021-02-25 15:40:30|6591.1|6588.3|6590.6|6587.8|6591.6|6588.8|6588.6|6585.8|38
1614267640000|2021-02-25 15:40:40|6590.1|6587.3|6590.1|6587.3|6590.6|6587.8|6589.6|6586.8|18
1614267650000|2021-02-25 15:40:50|6590.6|6587.8|6592.1|6589.3|6592.1|6589.3|6589.6|6586.8|306
1614267660000|2021-02-25 15:41:00|6592.6|6589.8|6596.1|6593.3|6597.1|6594.3|6592.6|6589.8|172
1614267670000|2021-02-25 15:41:10|6595.6|6592.8|6594.6|6591.8|6596.6|6593.8|6594.6|6591.8|35
1614267680000|2021-02-25 15:41:20|6594.1|6591.3|6593.6|6590.8|6594.1|6591.3|6592.6|6589.8|20
1614267690000|2021-02-25 15:41:30|6592.6|6589.8|6595.6|6592.8|6595.6|6592.8|6592.6|6589.8|63
1614267700000|2021-02-25 15:41:40|6596.1|6593.3|6603.1|6600.3|6603.1|6600.3|6596.1|6593.3|199
1614267710000|2021-02-25 15:41:50|6602.6|6599.8|6604.1|6601.3|6604.6|6601.8|6601.6|6598.8|101
1614267720000|2021-02-25 15:42:00|6604.6|6601.8|6604.6|6601.8|6606.6|6603.8|6603.1|6600.3|206
1614267730000|2021-02-25 15:42:10|6605.1|6602.3|6605.1|6602.3|6605.6|6602.8|6604.1|6601.3|51
1614267740000|2021-02-25 15:42:20|6605.6|6602.8|6603.6|6600.8|6605.6|6602.8|6602.1|6599.3|31
1614267750000|2021-02-25 15:42:30|6604.1|6601.3|6606.6|6603.8|6606.6|6603.8|6604.1|6601.3|22
1614267760000|2021-02-25 15:42:40|6606.1|6603.3|6603.6|6600.8|6606.1|6603.3|6603.6|6600.8|52
1614267770000|2021-02-25 15:42:50|6603.1|6600.3|6603.1|6600.3|6603.6|6600.8|6602.1|6599.3|156
1614267780000|2021-02-25 15:43:00|6603.6|6600.8|6602.6|6599.8|6603.6|6600.8|6601.1|6598.3|95
1614267790000|2021-02-25 15:43:10|6603.6|6600.8|6603.6|6600.8|6605.6|6602.8|6603.1|6600.3|53
1614267800000|2021-02-25 15:43:20|6603.1|6600.3|6603.1|6600.3|6603.6|6600.8|6602.6|6599.8|28
1614267810000|2021-02-25 15:43:30|6602.6|6599.8|6602.6|6599.8|6603.6|6600.8|6602.6|6599.8|22
1614267820000|2021-02-25 15:43:40|6603.1|6600.3|6605.6|6602.8|6605.6|6602.8|6603.1|6600.3|94
1614267830000|2021-02-25 15:43:50|6605.1|6602.3|6607.6|6604.8|6607.6|6604.8|6605.1|6602.3|24
1614267840000|2021-02-25 15:44:00|6607.1|6604.3|6611.6|6608.8|6612.6|6609.8|6607.1|6604.3|383
1614267850000|2021-02-25 15:44:10|6611.1|6608.3|6609.6|6606.8|6611.1|6608.3|6609.6|6606.8|39
1614267860000|2021-02-25 15:44:20|6610.6|6607.8|6611.6|6608.8|6612.1|6609.3|6610.6|6607.8|260
1614267870000|2021-02-25 15:44:30|6611.1|6608.3|6612.1|6609.3|6613.6|6610.8|6611.1|6608.3|55
1614267880000|2021-02-25 15:44:40|6611.6|6608.8|6610.6|6607.8|6612.1|6609.3|6609.6|6606.8|74
1614267890000|2021-02-25 15:44:50|6611.6|6608.8|6609.6|6606.8|6611.6|6608.8|6608.6|6605.8|123
1614267900000|2021-02-25 15:45:00|6609.1|6606.3|6605.6|6602.8|6609.6|6606.8|6604.6|6601.8|91
1614267910000|2021-02-25 15:45:10|6604.6|6601.8|6602.6|6599.8|6604.6|6601.8|6600.6|6597.8|133
1614267920000|2021-02-25 15:45:20|6602.1|6599.3|6599.6|6596.8|6603.6|6600.8|6599.6|6596.8|11
1614267930000|2021-02-25 15:45:30|6599.1|6596.3|6599.1|6596.3|6599.6|6596.8|6596.6|6593.8|86
1614267940000|2021-02-25 15:45:40|6599.6|6596.8|6599.6|6596.8|6601.6|6598.8|6599.1|6596.3|77
1614267950000|2021-02-25 15:45:50|6599.1|6596.3|6599.6|6596.8|6599.6|6596.8|6598.6|6595.8|230
1614267960000|2021-02-25 15:46:00|6599.1|6596.3|6597.6|6594.8|6601.6|6598.8|6597.6|6594.8|164
1614267970000|2021-02-25 15:46:10|6597.1|6594.3|6592.6|6589.8|6597.6|6594.8|6592.6|6589.8|76
1614267980000|2021-02-25 15:46:20|6592.1|6589.3|6594.6|6591.8|6594.6|6591.8|6591.1|6588.3|53
1614267990000|2021-02-25 15:46:30|6594.1|6591.3|6593.6|6590.8|6595.1|6592.3|6592.6|6589.8|59
1614268000000|2021-02-25 15:46:40|6594.6|6591.8|6595.6|6592.8|6595.6|6592.8|6594.1|6591.3|44
1614268010000|2021-02-25 15:46:50|6594.6|6591.8|6594.6|6591.8|6595.6|6592.8|6594.1|6591.3|11
1614268020000|2021-02-25 15:47:00|6594.1|6591.3|6592.6|6589.8|6595.1|6592.3|6592.6|6589.8|54
1614268030000|2021-02-25 15:47:10|6592.1|6589.3|6593.6|6590.8|6593.6|6590.8|6591.6|6588.8|71
1614268040000|2021-02-25 15:47:20|6593.1|6590.3|6592.6|6589.8|6593.6|6590.8|6592.6|6589.8|13
1614268050000|2021-02-25 15:47:30|6593.1|6590.3|6592.1|6589.3|6593.6|6590.8|6592.1|6589.3|24
1614268060000|2021-02-25 15:47:40|6592.6|6589.8|6590.1|6587.3|6592.6|6589.8|6589.6|6586.8|24
1614268070000|2021-02-25 15:47:50|6591.6|6588.8|6592.6|6589.8|6592.6|6589.8|6589.6|6586.8|17
1614268080000|2021-02-25 15:48:00|6593.6|6590.8|6596.6|6593.8|6596.6|6593.8|6593.6|6590.8|46
1614268090000|2021-02-25 15:48:10|6595.6|6592.8|6595.6|6592.8|6595.6|6592.8|6594.6|6591.8|9
1614268100000|2021-02-25 15:48:20|6594.6|6591.8|6599.1|6596.3|6599.1|6596.3|6594.6|6591.8|120
1614268110000|2021-02-25 15:48:30|6599.6|6596.8|6600.1|6597.3|6601.6|6598.8|6599.6|6596.8|92
1614268120000|2021-02-25 15:48:40|6600.6|6597.8|6593.6|6590.8|6600.6|6597.8|6593.6|6590.8|34
1614268130000|2021-02-25 15:48:50|6594.1|6591.3|6595.6|6592.8|6595.6|6592.8|6593.6|6590.8|16
1614268140000|2021-02-25 15:49:00|6594.6|6591.8|6592.6|6589.8|6594.6|6591.8|6591.6|6588.8|42
1614268150000|2021-02-25 15:49:10|6593.1|6590.3|6593.6|6590.8|6595.1|6592.3|6592.6|6589.8|28
1614268160000|2021-02-25 15:49:20|6593.1|6590.3|6595.6|6592.8|6595.6|6592.8|6593.1|6590.3|42
1614268170000|2021-02-25 15:49:30|6596.1|6593.3|6593.6|6590.8|6596.1|6593.3|6592.6|6589.8|29
1614268180000|2021-02-25 15:49:40|6594.1|6591.3|6593.6|6590.8|6594.1|6591.3|6593.1|6590.3|329
1614268190000|2021-02-25 15:49:50|6593.1|6590.3|6587.1|6584.3|6593.6|6590.8|6587.1|6584.3|46
1614268200000|2021-02-25 15:50:00|6586.6|6583.8|6583.6|6580.8|6588.6|6585.8|6583.6|6580.8|147
1614268210000|2021-02-25 15:50:10|6584.1|6581.3|6586.6|6583.8|6586.6|6583.8|6583.6|6580.8|87
1614268220000|2021-02-25 15:50:20|6586.1|6583.3|6586.6|6583.8|6587.1|6584.3|6585.6|6582.8|35
1614268230000|2021-02-25 15:50:30|6585.6|6582.8|6585.6|6582.8|6585.6|6582.8|6584.1|6581.3|47
1614268240000|2021-02-25 15:50:40|6585.1|6582.3|6585.1|6582.3|6587.6|6584.8|6584.6|6581.8|17
1614268250000|2021-02-25 15:50:50|6585.6|6582.8|6585.6|6582.8|6586.6|6583.8|6584.6|6581.8|54
1614268260000|2021-02-25 15:51:00|6586.6|6583.8|6587.1|6584.3|6587.6|6584.8|6585.6|6582.8|25
1614268270000|2021-02-25 15:51:10|6586.6|6583.8|6586.6|6583.8|6586.6|6583.8|6583.6|6580.8|48
1614268280000|2021-02-25 15:51:20|6586.1|6583.3|6586.1|6583.3|6586.6|6583.8|6585.6|6582.8|3
1614268290000|2021-02-25 15:51:30|6585.6|6582.8|6589.1|6586.3|6590.1|6587.3|6585.6|6582.8|49
1614268300000|2021-02-25 15:51:40|6589.6|6586.8|6588.6|6585.8|6589.6|6586.8|6588.1|6585.3|2
1614268310000|2021-02-25 15:51:50|6589.1|6586.3|6592.6|6589.8|6593.6|6590.8|6589.1|6586.3|71
1614268320000|2021-02-25 15:52:00|6593.1|6590.3|6593.1|6590.3|6594.6|6591.8|6592.6|6589.8|24
1614268330000|2021-02-25 15:52:10|6593.6|6590.8|6590.1|6587.3|6593.6|6590.8|6588.6|6585.8|30
1614268340000|2021-02-25 15:52:20|6590.6|6587.8|6592.6|6589.8|6593.6|6590.8|6590.6|6587.8|131
1614268350000|2021-02-25 15:52:30|6592.1|6589.3|6592.6|6589.8|6596.1|6593.3|6591.6|6588.8|97
1614268360000|2021-02-25 15:52:40|6591.6|6588.8|6592.6|6589.8|6593.1|6590.3|6590.6|6587.8|89
1614268370000|2021-02-25 15:52:50|6592.1|6589.3|6589.6|6586.8|6592.1|6589.3|6589.1|6586.3|23
1614268380000|2021-02-25 15:53:00|6590.1|6587.3|6587.6|6584.8|6590.1|6587.3|6586.6|6583.8|23
1614268390000|2021-02-25 15:53:10|6587.1|6584.3|6588.1|6585.3|6589.1|6586.3|6586.6|6583.8|16
1614268400000|2021-02-25 15:53:20|6588.6|6585.8|6588.1|6585.3|6588.6|6585.8|6587.6|6584.8|6
1614268410000|2021-02-25 15:53:30|6588.6|6585.8|6587.6|6584.8|6589.6|6586.8|6587.1|6584.3|33
1614268420000|2021-02-25 15:53:40|6588.1|6585.3|6585.1|6582.3|6588.1|6585.3|6584.1|6581.3|91
1614268430000|2021-02-25 15:53:50|6585.6|6582.8|6586.1|6583.3|6587.6|6584.8|6585.6|6582.8|14
1614268440000|2021-02-25 15:54:00|6586.6|6583.8|6588.6|6585.8|6588.6|6585.8|6586.6|6583.8|23
1614268450000|2021-02-25 15:54:10|6589.1|6586.3|6589.1|6586.3|6589.6|6586.8|6588.6|6585.8|24
1614268460000|2021-02-25 15:54:20|6589.6|6586.8|6586.1|6583.3|6589.6|6586.8|6586.1|6583.3|18
1614268470000|2021-02-25 15:54:30|6586.6|6583.8|6586.6|6583.8|6587.6|6584.8|6586.6|6583.8|13
1614268480000|2021-02-25 15:54:40|6586.1|6583.3|6585.6|6582.8|6586.6|6583.8|6585.6|6582.8|12
1614268490000|2021-02-25 15:54:50|6586.6|6583.8|6587.1|6584.3|6587.6|6584.8|6586.1|6583.3|65
1614268500000|2021-02-25 15:55:00|6586.6|6583.8|6587.6|6584.8|6588.6|6585.8|6586.6|6583.8|21
1614268510000|2021-02-25 15:55:10|6588.1|6585.3|6588.1|6585.3|6589.6|6586.8|6587.6|6584.8|19
1614268520000|2021-02-25 15:55:20|6588.6|6585.8|6592.6|6589.8|6593.1|6590.3|6588.6|6585.8|56
1614268530000|2021-02-25 15:55:30|6593.1|6590.3|6591.1|6588.3|6594.1|6591.3|6590.6|6587.8|158
1614268540000|2021-02-25 15:55:40|6591.6|6588.8|6589.1|6586.3|6592.6|6589.8|6589.1|6586.3|42
1614268550000|2021-02-25 15:55:50|6589.6|6586.8|6590.6|6587.8|6591.6|6588.8|6589.1|6586.3|52
1614268560000|2021-02-25 15:56:00|6591.6|6588.8|6595.6|6592.8|6596.6|6593.8|6591.6|6588.8|38
1614268570000|2021-02-25 15:56:10|6595.1|6592.3|6599.6|6596.8|6599.6|6596.8|6595.1|6592.3|22
1614268580000|2021-02-25 15:56:20|6599.1|6596.3|6599.1|6596.3|6600.6|6597.8|6598.6|6595.8|65
1614268590000|2021-02-25 15:56:30|6598.6|6595.8|6598.6|6595.8|6599.1|6596.3|6598.1|6595.3|32
1614268600000|2021-02-25 15:56:40|6597.6|6594.8|6597.1|6594.3|6597.6|6594.8|6596.1|6593.3|33
1614268610000|2021-02-25 15:56:50|6596.6|6593.8|6597.6|6594.8|6597.6|6594.8|6596.1|6593.3|24
1614268620000|2021-02-25 15:57:00|6597.1|6594.3|6597.6|6594.8|6597.6|6594.8|6596.6|6593.8|20
1614268630000|2021-02-25 15:57:10|6596.6|6593.8|6597.6|6594.8|6598.1|6595.3|6596.6|6593.8|23
1614268640000|2021-02-25 15:57:20|6598.1|6595.3|6597.1|6594.3|6598.1|6595.3|6596.6|6593.8|28
1614268650000|2021-02-25 15:57:30|6597.6|6594.8|6600.6|6597.8|6600.6|6597.8|6597.6|6594.8|31
1614268660000|2021-02-25 15:57:40|6600.1|6597.3|6600.1|6597.3|6600.6|6597.8|6599.6|6596.8|23
1614268670000|2021-02-25 15:57:50|6600.6|6597.8|6598.6|6595.8|6600.6|6597.8|6597.1|6594.3|14
1614268680000|2021-02-25 15:58:00|6598.1|6595.3|6598.6|6595.8|6598.6|6595.8|6597.6|6594.8|10
1614268690000|2021-02-25 15:58:10|6598.1|6595.3|6597.6|6594.8|6598.6|6595.8|6595.6|6592.8|33
1614268700000|2021-02-25 15:58:20|6598.1|6595.3|6598.6|6595.8|6599.6|6596.8|6598.1|6595.3|15
1614268710000|2021-02-25 15:58:30|6599.1|6596.3|6598.6|6595.8|6599.6|6596.8|6598.6|6595.8|19
1614268720000|2021-02-25 15:58:40|6597.6|6594.8|6595.1|6592.3|6597.6|6594.8|6593.6|6590.8|57
1614268730000|2021-02-25 15:58:50|6594.6|6591.8|6593.6|6590.8|6595.1|6592.3|6593.1|6590.3|33
1614268740000|2021-02-25 15:59:00|6594.1|6591.3|6595.6|6592.8|6595.6|6592.8|6592.6|6589.8|35
1614268750000|2021-02-25 15:59:10|6596.1|6593.3|6596.6|6593.8|6596.6|6593.8|6595.6|6592.8|5
1614268760000|2021-02-25 15:59:20|||||||||7
1614268770000|2021-02-25 15:59:30|6596.1|6593.3|6594.6|6591.8|6596.1|6593.3|6594.6|6591.8|5
1614268780000|2021-02-25 15:59:40|6593.6|6590.8|6594.1|6591.3|6594.1|6591.3|6593.1|6590.3|18
1614268790000|2021-02-25 15:59:50|6593.6|6590.8|6592.1|6589.3|6593.6|6590.8|6591.6|6588.8|19
1614268800000|2021-02-25 16:00:00|6592.6|6589.8|6597.6|6594.8|6597.6|6594.8|6591.6|6588.8|110
1614268810000|2021-02-25 16:00:10|6596.6|6593.8|6598.1|6595.3|6598.6|6595.8|6596.6|6593.8|42
1614268820000|2021-02-25 16:00:20|6598.6|6595.8|6598.6|6595.8|6598.6|6595.8|6597.1|6594.3|52
1614268830000|2021-02-25 16:00:30|6598.1|6595.3|6596.1|6593.3|6598.1|6595.3|6595.6|6592.8|51
1614268840000|2021-02-25 16:00:40|6596.6|6593.8|6596.1|6593.3|6596.6|6593.8|6595.1|6592.3|24
1614268850000|2021-02-25 16:00:50|6595.6|6592.8|6594.6|6591.8|6597.6|6594.8|6594.1|6591.3|63
1614268860000|2021-02-25 16:01:00|6594.1|6591.3|6593.6|6590.8|6594.6|6591.8|6593.6|6590.8|18
1614268870000|2021-02-25 16:01:10|6592.6|6589.8|6590.6|6587.8|6593.1|6590.3|6589.6|6586.8|39
1614268880000|2021-02-25 16:01:20|6590.1|6587.3|6590.1|6587.3|6592.6|6589.8|6590.1|6587.3|32
1614268890000|2021-02-25 16:01:30|6589.6|6586.8|6589.6|6586.8|6590.6|6587.8|6589.6|6586.8|10
1614268900000|2021-02-25 16:01:40|6590.1|6587.3|6593.1|6590.3|6593.1|6590.3|6589.6|6586.8|39
1614268910000|2021-02-25 16:01:50|6593.6|6590.8|6592.1|6589.3|6593.6|6590.8|6591.1|6588.3|12
1614268920000|2021-02-25 16:02:00|6592.6|6589.8|6597.1|6594.3|6597.6|6594.8|6592.1|6589.3|98
1614268930000|2021-02-25 16:02:10|6597.6|6594.8|6596.6|6593.8|6597.6|6594.8|6595.1|6592.3|4
1614268940000|2021-02-25 16:02:20|6595.6|6592.8|6594.6|6591.8|6595.6|6592.8|6594.1|6591.3|33
1614268950000|2021-02-25 16:02:30|6594.1|6591.3|6594.6|6591.8|6594.6|6591.8|6594.1|6591.3|11
1614268960000|2021-02-25 16:02:40|6595.6|6592.8|6596.1|6593.3|6597.6|6594.8|6594.6|6591.8|95
1614268970000|2021-02-25 16:02:50|6595.6|6592.8|6595.1|6592.3|6596.1|6593.3|6595.1|6592.3|3
1614268980000|2021-02-25 16:03:00|6594.6|6591.8|6591.6|6588.8|6595.6|6592.8|6591.6|6588.8|14
1614268990000|2021-02-25 16:03:10|6592.1|6589.3|6590.1|6587.3|6592.6|6589.8|6589.6|6586.8|65
1614269000000|2021-02-25 16:03:20|6590.6|6587.8|6592.6|6589.8|6592.6|6589.8|6590.6|6587.8|53
1614269010000|2021-02-25 16:03:30|6593.1|6590.3|6595.6|6592.8|6596.1|6593.3|6593.1|6590.3|17
1614269020000|2021-02-25 16:03:40|6596.6|6593.8|6596.6|6593.8|6596.6|6593.8|6596.1|6593.3|5
1614269030000|2021-02-25 16:03:50|6597.6|6594.8|6596.6|6593.8|6598.6|6595.8|6596.1|6593.3|46
1614269040000|2021-02-25 16:04:00|6597.6|6594.8|6599.1|6596.3|6599.6|6596.8|6596.6|6593.8|92
1614269050000|2021-02-25 16:04:10|6599.6|6596.8|6599.1|6596.3|6600.6|6597.8|6599.1|6596.3|55
1614269060000|2021-02-25 16:04:20|6598.6|6595.8|6597.6|6594.8|6599.6|6596.8|6597.1|6594.3|89
1614269070000|2021-02-25 16:04:30|6598.1|6595.3|6598.6|6595.8|6598.6|6595.8|6597.1|6594.3|10
1614269080000|2021-02-25 16:04:40|6598.1|6595.3|6598.6|6595.8|6598.6|6595.8|6597.6|6594.8|9
1614269090000|2021-02-25 16:04:50|6598.1|6595.3|6598.6|6595.8|6598.6|6595.8|6597.6|6594.8|8
1614269100000|2021-02-25 16:05:00|6598.1|6595.3|6598.1|6595.3|6598.6|6595.8|6597.6|6594.8|10
1614269110000|2021-02-25 16:05:10|6597.6|6594.8|6600.6|6597.8|6600.6|6597.8|6597.6|6594.8|21
1614269120000|2021-02-25 16:05:20|6600.1|6597.3|6600.6|6597.8|6601.6|6598.8|6598.6|6595.8|37
1614269130000|2021-02-25 16:05:30|6599.6|6596.8|6598.6|6595.8|6599.6|6596.8|6596.6|6593.8|74
1614269140000|2021-02-25 16:05:40|6598.1|6595.3|6595.6|6592.8|6598.1|6595.3|6593.1|6590.3|61
1614269150000|2021-02-25 16:05:50|6595.1|6592.3|6594.6|6591.8|6595.1|6592.3|6594.6|6591.8|4
1614269160000|2021-02-25 16:06:00|6594.1|6591.3|6594.1|6591.3|6594.1|6591.3|6592.1|6589.3|24
1614269170000|2021-02-25 16:06:10|6593.6|6590.8|6593.6|6590.8|6593.6|6590.8|6592.6|6589.8|6
1614269180000|2021-02-25 16:06:20|6592.6|6589.8|6594.6|6591.8|6597.6|6594.8|6592.6|6589.8|81
1614269190000|2021-02-25 16:06:30|6595.1|6592.3|6594.6|6591.8|6595.6|6592.8|6594.6|6591.8|14
1614269200000|2021-02-25 16:06:40|6595.1|6592.3|6597.6|6594.8|6597.6|6594.8|6594.6|6591.8|39
1614269210000|2021-02-25 16:06:50|6596.6|6593.8|6599.1|6596.3|6599.1|6596.3|6596.1|6593.3|42
1614269220000|2021-02-25 16:07:00|6599.6|6596.8|6600.6|6597.8|6601.1|6598.3|6599.1|6596.3|33
1614269230000|2021-02-25 16:07:10|6601.6|6598.8|6601.1|6598.3|6602.6|6599.8|6601.1|6598.3|76
1614269240000|2021-02-25 16:07:20|6601.6|6598.8|6600.6|6597.8|6601.6|6598.8|6599.6|6596.8|262
1614269250000|2021-02-25 16:07:30|6601.1|6598.3|6600.6|6597.8|6601.6|6598.8|6599.6|6596.8|48
1614269260000|2021-02-25 16:07:40|6600.1|6597.3|6599.1|6596.3|6600.6|6597.8|6599.1|6596.3|12
1614269270000|2021-02-25 16:07:50|6599.6|6596.8|6599.6|6596.8|6600.6|6597.8|6599.6|6596.8|5
1614269280000|2021-02-25 16:08:00|6600.1|6597.3|6599.6|6596.8|6601.6|6598.8|6598.6|6595.8|15
1614269290000|2021-02-25 16:08:10|6598.6|6595.8|6600.6|6597.8|6601.6|6598.8|6598.6|6595.8|14
1614269300000|2021-02-25 16:08:20|6599.6|6596.8|6599.1|6596.3|6600.1|6597.3|6598.6|6595.8|16
1614269310000|2021-02-25 16:08:30|6598.6|6595.8|6595.6|6592.8|6598.6|6595.8|6595.6|6592.8|16
1614269320000|2021-02-25 16:08:40|6596.1|6593.3|6597.6|6594.8|6598.1|6595.3|6595.6|6592.8|11
1614269330000|2021-02-25 16:08:50|6598.1|6595.3|6599.6|6596.8|6599.6|6596.8|6597.6|6594.8|18
1614269340000|2021-02-25 16:09:00|6599.1|6596.3|6599.6|6596.8|6599.6|6596.8|6598.1|6595.3|12
1614269350000|2021-02-25 16:09:10|6599.1|6596.3|6599.1|6596.3|6599.6|6596.8|6598.6|6595.8|18
1614269360000|2021-02-25 16:09:20|6598.6|6595.8|6598.6|6595.8|6598.6|6595.8|6597.1|6594.3|16
1614269370000|2021-02-25 16:09:30|6598.1|6595.3|6599.6|6596.8|6599.6|6596.8|6598.1|6595.3|12
1614269380000|2021-02-25 16:09:40|6600.6|6597.8|6598.6|6595.8|6600.6|6597.8|6598.1|6595.3|203
1614269390000|2021-02-25 16:09:50|6599.1|6596.3|6598.6|6595.8|6600.6|6597.8|6597.6|6594.8|45
1614269400000|2021-02-25 16:10:00|6599.1|6596.3|6600.1|6597.3|6601.6|6598.8|6599.1|6596.3|83
1614269410000|2021-02-25 16:10:10|6599.6|6596.8|6600.1|6597.3|6601.6|6598.8|6599.6|6596.8|50
1614269420000|2021-02-25 16:10:20|6598.6|6595.8|6599.1|6596.3|6600.6|6597.8|6598.6|6595.8|17
1614269430000|2021-02-25 16:10:30|6599.6|6596.8|6600.6|6597.8|6600.6|6597.8|6597.6|6594.8|31
1614269440000|2021-02-25 16:10:40|6600.1|6597.3|6599.6|6596.8|6600.6|6597.8|6598.6|6595.8|44
1614269450000|2021-02-25 16:10:50|6600.6|6597.8|6604.6|6601.8|6604.6|6601.8|6600.1|6597.3|18
1614269460000|2021-02-25 16:11:00|6604.1|6601.3|6606.1|6603.3|6607.6|6604.8|6604.1|6601.3|71
1614269470000|2021-02-25 16:11:10|6605.6|6602.8|6604.1|6601.3|6605.6|6602.8|6603.6|6600.8|35
1614269480000|2021-02-25 16:11:20|6603.6|6600.8|6602.6|6599.8|6604.1|6601.3|6602.6|6599.8|20
1614269490000|2021-02-25 16:11:30|6601.6|6598.8|6604.1|6601.3|6604.6|6601.8|6601.6|6598.8|26
1614269500000|2021-02-25 16:11:40|6603.6|6600.8|6607.6|6604.8|6607.6|6604.8|6603.6|6600.8|509
1614269510000|2021-02-25 16:11:50|6607.1|6604.3|6602.6|6599.8|6607.1|6604.3|6602.6|6599.8|108
1614269520000|2021-02-25 16:12:00|6603.1|6600.3|6603.6|6600.8|6603.6|6600.8|6602.6|6599.8|94
1614269530000|2021-02-25 16:12:10|6604.1|6601.3|6603.6|6600.8|6604.1|6601.3|6603.1|6600.3|6
1614269540000|2021-02-25 16:12:20|6604.1|6601.3|6605.6|6602.8|6606.6|6603.8|6603.6|6600.8|65
1614269550000|2021-02-25 16:12:30|6605.1|6602.3|6605.6|6602.8|6605.6|6602.8|6604.6|6601.8|12
1614269560000|2021-02-25 16:12:40|6606.6|6603.8|6605.6|6602.8|6606.6|6603.8|6604.6|6601.8|58
1614269570000|2021-02-25 16:12:50|6606.6|6603.8|6609.6|6606.8|6609.6|6606.8|6606.6|6603.8|103
1614269580000|2021-02-25 16:13:00|6610.1|6607.3|6608.6|6605.8|6611.6|6608.8|6608.6|6605.8|138
1614269590000|2021-02-25 16:13:10|6609.1|6606.3|6609.6|6606.8|6610.1|6607.3|6608.1|6605.3|96
1614269600000|2021-02-25 16:13:20|6610.1|6607.3|6607.6|6604.8|6610.1|6607.3|6607.6|6604.8|35
1614269610000|2021-02-25 16:13:30|6607.1|6604.3|6606.6|6603.8|6607.1|6604.3|6606.6|6603.8|14
1614269620000|2021-02-25 16:13:40|6605.6|6602.8|6604.6|6601.8|6605.6|6602.8|6604.6|6601.8|85
1614269630000|2021-02-25 16:13:50|6603.6|6600.8|6603.6|6600.8|6604.6|6601.8|6600.6|6597.8|618
1614269640000|2021-02-25 16:14:00|6604.6|6601.8|6602.6|6599.8|6604.6|6601.8|6601.6|6598.8|48
1614269650000|2021-02-25 16:14:10|6601.6|6598.8|6600.1|6597.3|6602.6|6599.8|6599.6|6596.8|97
1614269660000|2021-02-25 16:14:20|6600.6|6597.8|6601.1|6598.3|6601.6|6598.8|6600.6|6597.8|13
1614269670000|2021-02-25 16:14:30|6601.6|6598.8|6603.6|6600.8|6604.6|6601.8|6601.6|6598.8|19
1614269680000|2021-02-25 16:14:40|6602.6|6599.8|6603.6|6600.8|6604.1|6601.3|6602.1|6599.3|13
1614269690000|2021-02-25 16:14:50|6604.5|6601.7|6600.1|6597.3|6604.5|6601.7|6600.1|6597.3|73
1614269700000|2021-02-25 16:15:00|6600.6|6597.8|6601.1|6598.3|6602.6|6599.8|6600.6|6597.8|34
1614269710000|2021-02-25 16:15:10|6601.6|6598.8|6599.6|6596.8|6602.1|6599.3|6599.6|6596.8|174
1614269720000|2021-02-25 16:15:20|6599.1|6596.3|6601.6|6598.8|6602.6|6599.8|6599.1|6596.3|23
1614269730000|2021-02-25 16:15:30|6602.1|6599.3|6601.1|6598.3|6602.6|6599.8|6600.6|6597.8|113
1614269740000|2021-02-25 16:15:40|6601.6|6598.8|6601.6|6598.8|6602.1|6599.3|6599.6|6596.8|95
1614269750000|2021-02-25 16:15:50|6601.1|6598.3|6603.6|6600.8|6605.1|6602.3|6600.6|6597.8|172
1614269760000|2021-02-25 16:16:00|6602.6|6599.8|6603.1|6600.3|6604.6|6601.8|6602.1|6599.3|30
1614269770000|2021-02-25 16:16:10|6602.6|6599.8|6604.6|6601.8|6604.6|6601.8|6602.6|6599.8|23
1614269780000|2021-02-25 16:16:20|6605.6|6602.8|6604.1|6601.3|6606.6|6603.8|6604.1|6601.3|17
1614269790000|2021-02-25 16:16:30|6604.6|6601.8|6603.6|6600.8|6604.6|6601.8|6603.1|6600.3|8
1614269800000|2021-02-25 16:16:40|6604.1|6601.3|6605.6|6602.8|6605.6|6602.8|6603.6|6600.8|26
1614269810000|2021-02-25 16:16:50|6606.5|6603.7|6606.1|6603.3|6606.6|6603.8|6606.1|6603.3|331
1614269820000|2021-02-25 16:17:00|6606.6|6603.8|6604.6|6601.8|6606.6|6603.8|6603.6|6600.8|31
1614269830000|2021-02-25 16:17:10|6604.1|6601.3|6601.6|6598.8|6604.1|6601.3|6601.6|6598.8|37
1614269840000|2021-02-25 16:17:20|6602.6|6599.8|6602.6|6599.8|6602.6|6599.8|6601.6|6598.8|113
1614269850000|2021-02-25 16:17:30|6602.1|6599.3|6602.6|6599.8|6602.6|6599.8|6602.1|6599.3|53
1614269860000|2021-02-25 16:17:40|6603.6|6600.8|6603.6|6600.8|6604.6|6601.8|6603.6|6600.8|30
1614269870000|2021-02-25 16:17:50|6604.1|6601.3|6604.6|6601.8|6604.6|6601.8|6604.1|6601.3|2
1614269880000|2021-02-25 16:18:00|6605.6|6602.8|6607.1|6604.3|6607.6|6604.8|6605.6|6602.8|23
1614269890000|2021-02-25 16:18:10|6606.6|6603.8|6604.6|6601.8|6606.6|6603.8|6603.6|6600.8|25
1614269900000|2021-02-25 16:18:20|6605.6|6602.8|6604.1|6601.3|6605.6|6602.8|6603.6|6600.8|24
1614269910000|2021-02-25 16:18:30|6604.6|6601.8|6609.6|6606.8|6609.6|6606.8|6604.6|6601.8|18
1614269920000|2021-02-25 16:18:40|6608.6|6605.8|6610.6|6607.8|6610.6|6607.8|6608.1|6605.3|21
1614269930000|2021-02-25 16:18:50|6611.1|6608.3|6611.6|6608.8|6611.6|6608.8|6610.1|6607.3|49
1614269940000|2021-02-25 16:19:00|6612.5|6609.7|6611.6|6608.8|6612.6|6609.8|6611.1|6608.3|32
1614269950000|2021-02-25 16:19:10|6611.1|6608.3|6608.6|6605.8|6611.6|6608.8|6607.6|6604.8|35
1614269960000|2021-02-25 16:19:20|6608.1|6605.3|6608.1|6605.3|6608.6|6605.8|6606.6|6603.8|78
1614269970000|2021-02-25 16:19:30|6608.6|6605.8|6607.6|6604.8|6608.6|6605.8|6607.6|6604.8|34
1614269980000|2021-02-25 16:19:40|6606.6|6603.8|6605.6|6602.8|6607.1|6604.3|6605.6|6602.8|63
1614269990000|2021-02-25 16:19:50|6605.1|6602.3|6603.1|6600.3|6605.1|6602.3|6602.6|6599.8|257
1614270000000|2021-02-25 16:20:00|6602.6|6599.8|6604.6|6601.8|6605.6|6602.8|6602.6|6599.8|64
1614270010000|2021-02-25 16:20:10|6604.1|6601.3|6603.6|6600.8|6604.6|6601.8|6602.6|6599.8|67
1614270020000|2021-02-25 16:20:20|6604.6|6601.8|6604.1|6601.3|6605.6|6602.8|6603.6|6600.8|43
1614270030000|2021-02-25 16:20:30|6603.6|6600.8|6603.6|6600.8|6604.6|6601.8|6602.6|6599.8|54
1614270040000|2021-02-25 16:20:40|6603.1|6600.3|6605.6|6602.8|6605.6|6602.8|6602.6|6599.8|22
1614270050000|2021-02-25 16:20:50|6606.1|6603.3|6604.6|6601.8|6606.6|6603.8|6604.6|6601.8|11
1614270060000|2021-02-25 16:21:00|6603.6|6600.8|6605.6|6602.8|6605.6|6602.8|6603.6|6600.8|35
1614270070000|2021-02-25 16:21:10|6606.1|6603.3|6604.1|6601.3|6606.1|6603.3|6603.6|6600.8|8
1614270080000|2021-02-25 16:21:20|6603.6|6600.8|6605.6|6602.8|6605.6|6602.8|6603.6|6600.8|64
1614270090000|2021-02-25 16:21:30|6606.6|6603.8|6608.6|6605.8|6609.6|6606.8|6606.6|6603.8|49
1614270100000|2021-02-25 16:21:40|6609.1|6606.3|6610.1|6607.3|6611.1|6608.3|6608.6|6605.8|77
1614270110000|2021-02-25 16:21:50|6610.5|6607.7|6608.5|6605.7|6610.5|6607.7|6608.1|6605.3|32
1614270120000|2021-02-25 16:22:00|6608.6|6605.8|6610|6607.2|6610.6|6607.8|6608.6|6605.8|151
1614270130000|2021-02-25 16:22:10|6609.6|6606.8|6607.6|6604.8|6610|6607.2|6607.5|6604.7|135
1614270140000|2021-02-25 16:22:20|6607.5|6604.7|6607.1|6604.3|6609.5|6606.7|6607.1|6604.3|310
1614270150000|2021-02-25 16:22:30|6607.5|6604.7|6607.6|6604.8|6607.6|6604.8|6607.5|6604.7|56
1614270160000|2021-02-25 16:22:40|6607.5|6604.7|6607.6|6604.8|6607.6|6604.8|6606.6|6603.8|45
1614270170000|2021-02-25 16:22:50|6608.1|6605.3|6607.6|6604.8|6608.5|6605.7|6606.6|6603.8|65
1614270180000|2021-02-25 16:23:00|6608.1|6605.3|6608.5|6605.7|6610.5|6607.7|6607.6|6604.8|182
1614270190000|2021-02-25 16:23:10|6607.6|6604.8|6605.6|6602.8|6607.6|6604.8|6605.5|6602.7|83
1614270200000|2021-02-25 16:23:20|6605.5|6602.7|6604.6|6601.8|6605.6|6602.8|6604.6|6601.8|34
1614270210000|2021-02-25 16:23:30|6604.5|6601.7|6608.6|6605.8|6608.6|6605.8|6604.5|6601.7|249
1614270220000|2021-02-25 16:23:40|6609.5|6606.7|6613.5|6610.7|6614.5|6611.7|6609.5|6606.7|260
1614270230000|2021-02-25 16:23:50|6613.6|6610.8|6614.5|6611.7|6615.5|6612.7|6613.6|6610.8|145
1614270240000|2021-02-25 16:24:00|6615|6612.2|6614.6|6611.8|6615.5|6612.7|6614.5|6611.7|116
1614270250000|2021-02-25 16:24:10|6615.5|6612.7|6615.5|6612.7|6616.5|6613.7|6614.5|6611.7|43
1614270260000|2021-02-25 16:24:20|6616|6613.2|6615.5|6612.7|6617.5|6614.7|6614.5|6611.7|86
1614270270000|2021-02-25 16:24:30|6616|6613.2|6618.5|6615.7|6618.5|6615.7|6616|6613.2|74
1614270280000|2021-02-25 16:24:40|6619|6616.2|6620|6617.2|6620|6617.2|6618|6615.2|79
1614270290000|2021-02-25 16:24:50|6619.5|6616.7|6620.5|6617.7|6620.5|6617.7|6619.5|6616.7|64
1614270300000|2021-02-25 16:25:00|6621|6618.2|6622|6619.2|6623|6620.2|6620.5|6617.7|119
1614270310000|2021-02-25 16:25:10|6621.5|6618.7|6620.5|6617.7|6622.5|6619.7|6619.5|6616.7|201
1614270320000|2021-02-25 16:25:20|6621|6618.2|6622|6619.2|6622.5|6619.7|6620.5|6617.7|127
1614270330000|2021-02-25 16:25:30|6621.5|6618.7|6621.5|6618.7|6623|6620.2|6621.5|6618.7|94
1614270340000|2021-02-25 16:25:40|6622|6619.2|6623.5|6620.7|6624.5|6621.7|6622|6619.2|171
1614270350000|2021-02-25 16:25:50|6624.5|6621.7|6626|6623.2|6626.5|6623.7|6623.5|6620.7|66
1614270360000|2021-02-25 16:26:00|6626.5|6623.7|6624.5|6621.7|6627|6624.2|6624|6621.2|213
1614270370000|2021-02-25 16:26:10|6624|6621.2|6625|6622.2|6625|6622.2|6622.5|6619.7|157
1614270380000|2021-02-25 16:26:20|6625.5|6622.7|6626.5|6623.7|6627|6624.2|6625|6622.2|40
1614270390000|2021-02-25 16:26:30|6626.6|6623.8|6622.6|6619.8|6626.6|6623.8|6622.6|6619.8|96
1614270400000|2021-02-25 16:26:40|6623.5|6620.7|6620.5|6617.7|6623.5|6620.7|6619.5|6616.7|224
1614270410000|2021-02-25 16:26:50|6620.6|6617.8|6625.5|6622.7|6625.5|6622.7|6619.6|6616.8|344
1614270420000|2021-02-25 16:27:00|6625|6622.2|6624.5|6621.7|6627.5|6624.7|6624.5|6621.7|176
1614270430000|2021-02-25 16:27:10|6623.6|6620.8|6625.5|6622.7|6625.5|6622.7|6623.5|6620.7|103
1614270440000|2021-02-25 16:27:20|6626|6623.2|6625.6|6622.8|6626.5|6623.7|6624.6|6621.8|130
1614270450000|2021-02-25 16:27:30|6625.5|6622.7|6623.5|6620.7|6626.5|6623.7|6623.5|6620.7|68
1614270460000|2021-02-25 16:27:40|6623.6|6620.8|6625.5|6622.7|6627.5|6624.7|6623.6|6620.8|571
1614270470000|2021-02-25 16:27:50|6626.5|6623.7|6630.5|6627.7|6631.5|6628.7|6626.5|6623.7|487
1614270480000|2021-02-25 16:28:00|6631.5|6628.7|6630.5|6627.7|6631.5|6628.7|6630.5|6627.7|67
1614270490000|2021-02-25 16:28:10|6629.5|6626.7|6628|6625.2|6629.5|6626.7|6626.5|6623.7|178
1614270500000|2021-02-25 16:28:20|6628.5|6625.7|6629|6626.2|6629.5|6626.7|6627.5|6624.7|109
1614270510000|2021-02-25 16:28:30|6628.5|6625.7|6627.5|6624.7|6629|6626.2|6627.5|6624.7|54
1614270520000|2021-02-25 16:28:40|6626.6|6623.8|6627.5|6624.7|6627.5|6624.7|6626.6|6623.8|77
1614270530000|2021-02-25 16:28:50|6628.5|6625.7|6628.5|6625.7|6629|6626.2|6627.5|6624.7|179
1614270540000|2021-02-25 16:29:00|6629.5|6626.7|6626.5|6623.7|6629.5|6626.7|6626.5|6623.7|618
1614270550000|2021-02-25 16:29:10|6627.5|6624.7|6629.5|6626.7|6629.5|6626.7|6627|6624.2|229
1614270560000|2021-02-25 16:29:20|6630.5|6627.7|6629.5|6626.7|6631.5|6628.7|6629.5|6626.7|414
1614270570000|2021-02-25 16:29:30|||||||||859
1614270580000|2021-02-25 16:29:40|||||||||256
1614270590000|2021-02-25 16:29:50|||||||||709
1614270600000|2021-02-25 16:30:00|6628.5|6625.7|6626.5|6623.7|6629.5|6626.7|6625.5|6622.7|517
1614270610000|2021-02-25 16:30:10|6626|6623.2|6622.5|6619.7|6626.5|6623.7|6622.5|6619.7|221
1614270620000|2021-02-25 16:30:20|6623.5|6620.7|6624.5|6621.7|6625.5|6622.7|6622.5|6619.7|907
1614270630000|2021-02-25 16:30:30|6622.6|6619.8|6624.5|6621.7|6625.5|6622.7|6622.5|6619.7|219
1614270640000|2021-02-25 16:30:40|6625|6622.2|6625|6622.2|6626.5|6623.7|6624.5|6621.7|338
1614270650000|2021-02-25 16:30:50|6624.5|6621.7|6626.5|6623.7|6627|6624.2|6624.5|6621.7|88
1614270660000|2021-02-25 16:31:00|6627|6624.2|6627.5|6624.7|6627.5|6624.7|6626.5|6623.7|90
1614270670000|2021-02-25 16:31:10|6627|6624.2|6625.5|6622.7|6627|6624.2|6624.6|6621.8|161
1614270680000|2021-02-25 16:31:20|6626|6623.2|6626|6623.2|6626.5|6623.7|6625.5|6622.7|15
1614270690000|2021-02-25 16:31:30|6625.5|6622.7|6626.5|6623.7|6627.5|6624.7|6625.5|6622.7|67
1614270700000|2021-02-25 16:31:40|6625.5|6622.7|6627.5|6624.7|6627.5|6624.7|6625.5|6622.7|153
1614270710000|2021-02-25 16:31:50|6627|6624.2|6626.5|6623.7|6627|6624.2|6626|6623.2|285
1614270720000|2021-02-25 16:32:00|6625.5|6622.7|6624.5|6621.7|6626.5|6623.7|6624.5|6621.7|45
1614270730000|2021-02-25 16:32:10|6625|6622.2|6624.5|6621.7|6625.5|6622.7|6624|6621.2|714
1614270740000|2021-02-25 16:32:20|6625|6622.2|6624.5|6621.7|6625.5|6622.7|6624.5|6621.7|29
1614270750000|2021-02-25 16:32:30|6625.5|6622.7|6625.5|6622.7|6626.5|6623.7|6625.5|6622.7|39
1614270760000|2021-02-25 16:32:40|6626|6623.2|6625.5|6622.7|6626.5|6623.7|6625.1|6622.3|80
1614270770000|2021-02-25 16:32:50|6626.5|6623.7|6625.5|6622.7|6626.5|6623.7|6625|6622.2|207
1614270780000|2021-02-25 16:33:00|6625|6622.2|6624.5|6621.7|6625.5|6622.7|6624.5|6621.7|10
1614270790000|2021-02-25 16:33:10|6625|6622.2|6624.5|6621.7|6625.5|6622.7|6624|6621.2|77
1614270800000|2021-02-25 16:33:20|6622.5|6619.7|6623.5|6620.7|6624.5|6621.7|6622|6619.2|169
1614270810000|2021-02-25 16:33:30|6624|6621.2|6624.5|6621.7|6625.5|6622.7|6624|6621.2|73
1614270820000|2021-02-25 16:33:40|6625.5|6622.7|6624.5|6621.7|6625.5|6622.7|6624.5|6621.7|108
1614270830000|2021-02-25 16:33:50|6623.5|6620.7|6622.5|6619.7|6624|6621.2|6622.5|6619.7|22
1614270840000|2021-02-25 16:34:00|6621.5|6618.7|6620.5|6617.7|6622|6619.2|6620.5|6617.7|20
1614270850000|2021-02-25 16:34:10|6621.5|6618.7|6621.5|6618.7|6622.5|6619.7|6621.5|6618.7|53
1614270860000|2021-02-25 16:34:20|6622.5|6619.7|6623.5|6620.7|6623.5|6620.7|6621.5|6618.7|574
1614270870000|2021-02-25 16:34:30|6623.6|6620.8|6624|6621.2|6626.5|6623.7|6623.6|6620.8|53
1614270880000|2021-02-25 16:34:40|6623.5|6620.7|6625.5|6622.7|6625.5|6622.7|6623.5|6620.7|56
1614270890000|2021-02-25 16:34:50|6625|6622.2|6626.5|6623.7|6627.5|6624.7|6625|6622.2|47
1614270900000|2021-02-25 16:35:00|6626|6623.2|6625.5|6622.7|6626.5|6623.7|6624.5|6621.7|23
1614270910000|2021-02-25 16:35:10|6626|6623.2|6626.5|6623.7|6627.5|6624.7|6625.5|6622.7|17
1614270920000|2021-02-25 16:35:20|6627|6624.2|6628|6625.2|6628.5|6625.7|6626.5|6623.7|130
1614270930000|2021-02-25 16:35:30|6627.5|6624.7|6628.5|6625.7|6629.5|6626.7|6627.5|6624.7|65
1614270940000|2021-02-25 16:35:40|6628|6625.2|6629.5|6626.7|6629.5|6626.7|6627.5|6624.7|265
1614270950000|2021-02-25 16:35:50|6629|6626.2|6629|6626.2|6629.5|6626.7|6628.5|6625.7|58
1614270960000|2021-02-25 16:36:00|6629.5|6626.7|6631.5|6628.7|6631.5|6628.7|6629.5|6626.7|111
1614270970000|2021-02-25 16:36:10|6631|6628.2|6630.5|6627.7|6631|6628.2|6629.5|6626.7|37
1614270980000|2021-02-25 16:36:20|6631|6628.2|6630.5|6627.7|6631.5|6628.7|6630.5|6627.7|12
1614270990000|2021-02-25 16:36:30|6629.5|6626.7|6628.5|6625.7|6630.5|6627.7|6627.5|6624.7|556
1614271000000|2021-02-25 16:36:40|6627.5|6624.7|6629|6626.2|6629.5|6626.7|6626.5|6623.7|575
1614271010000|2021-02-25 16:36:50|6628.5|6625.7|6627.5|6624.7|6628.5|6625.7|6627|6624.2|182
1614271020000|2021-02-25 16:37:00|6627.6|6624.8|6626.5|6623.7|6628|6625.2|6626|6623.2|83
1614271030000|2021-02-25 16:37:10|6626|6623.2|6628.5|6625.7|6628.5|6625.7|6626|6623.2|393
1614271040000|2021-02-25 16:37:20|6627.5|6624.7|6630.5|6627.7|6630.5|6627.7|6627|6624.2|122
1614271050000|2021-02-25 16:37:30|6630|6627.2|6628|6625.2|6631.5|6628.7|6628|6625.2|165
1614271060000|2021-02-25 16:37:40|6627.5|6624.7|6628.5|6625.7|6629.5|6626.7|6627.5|6624.7|25
1614271070000|2021-02-25 16:37:50|6628|6625.2|6627.5|6624.7|6628|6625.2|6627.5|6624.7|13
1614271080000|2021-02-25 16:38:00|6628|6625.2|6627.5|6624.7|6628.5|6625.7|6626.5|6623.7|65
1614271090000|2021-02-25 16:38:10|6628|6625.2|6629|6626.2|6629.5|6626.7|6627.5|6624.7|72
1614271100000|2021-02-25 16:38:20|6628.5|6625.7|6631.5|6628.7|6631.5|6628.7|6628.5|6625.7|74
1614271110000|2021-02-25 16:38:30|6631|6628.2|6636.5|6633.7|6636.5|6633.7|6631|6628.1|337
1614271120000|2021-02-25 16:38:40|6637.5|6634.7|6637|6634.2|6637.5|6634.7|6636.5|6633.7|78
1614271130000|2021-02-25 16:38:50|6636.5|6633.7|6637.5|6634.7|6637.5|6634.7|6636|6633.2|19
1614271140000|2021-02-25 16:39:00|6636.5|6633.7|6639|6636.2|6640.5|6637.7|6636.5|6633.7|178
1614271150000|2021-02-25 16:39:10|6639.5|6636.7|6637|6634.2|6640.5|6637.7|6637|6634.2|102
1614271160000|2021-02-25 16:39:20|6637.5|6634.7|6631.5|6628.7|6637.5|6634.7|6631.5|6628.7|97
1614271170000|2021-02-25 16:39:30|6632.5|6629.7|6627.5|6624.7|6632.5|6629.7|6627.5|6624.7|710
1614271180000|2021-02-25 16:39:40|6626.5|6623.7|6627.5|6624.7|6629.5|6626.7|6624.5|6621.7|247
1614271190000|2021-02-25 16:39:50|6628.5|6625.7|6627.5|6624.7|6629|6626.2|6626|6623.2|66
1614271200000|2021-02-25 16:40:00|6628|6625.2|6624.5|6621.7|6628|6625.2|6624.5|6621.7|113
1614271210000|2021-02-25 16:40:10|6624|6621.2|6624.5|6621.7|6624.5|6621.7|6623.5|6620.7|180
1614271220000|2021-02-25 16:40:20|6624|6621.2|6624|6621.2|6624.5|6621.7|6623.5|6620.7|57
1614271230000|2021-02-25 16:40:30|6623.6|6620.8|6622.5|6619.7|6624.5|6621.7|6621.5|6618.7|338
1614271240000|2021-02-25 16:40:40|6623|6620.2|6620.5|6617.7|6623.5|6620.7|6620.5|6617.7|49
1614271250000|2021-02-25 16:40:50|6619.5|6616.7|6617|6614.2|6620|6617.2|6617|6614.2|254
1614271260000|2021-02-25 16:41:00|6617.5|6614.7|6618.5|6615.7|6619.5|6616.7|6617.5|6614.7|43
1614271270000|2021-02-25 16:41:10|6618|6615.2|6618|6615.2|6619.5|6616.7|6617.5|6614.7|199
1614271280000|2021-02-25 16:41:20|6617.6|6614.8|6615.5|6612.7|6617.6|6614.8|6615.5|6612.7|25
1614271290000|2021-02-25 16:41:30|6615.6|6612.8|6615.5|6612.7|6617|6614.2|6615.5|6612.7|38
1614271300000|2021-02-25 16:41:40|6616.5|6613.7|6617.5|6614.7|6617.5|6614.7|6615.5|6612.7|27
1614271310000|2021-02-25 16:41:50|6618|6615.2|6617|6614.2|6618.5|6615.7|6616.5|6613.7|181
1614271320000|2021-02-25 16:42:00|6616.5|6613.7|6616.5|6613.7|6618.5|6615.7|6615.5|6612.7|96
1614271330000|2021-02-25 16:42:10|6616.6|6613.8|6615|6612.2|6617.5|6614.7|6613.5|6610.7|59
1614271340000|2021-02-25 16:42:20|6614.6|6611.8|6612.5|6609.7|6615|6612.2|6612.5|6609.7|55
1614271350000|2021-02-25 16:42:30|6613|6610.2|6612.5|6609.7|6613.5|6610.7|6612|6609.2|78
1614271360000|2021-02-25 16:42:40|6613|6610.2|6612.5|6609.7|6613.5|6610.7|6612.5|6609.7|4
1614271370000|2021-02-25 16:42:50|6613.5|6610.7|6615|6612.2|6615.5|6612.7|6613.5|6610.7|35
1614271380000|2021-02-25 16:43:00|6614.5|6611.7|6614.5|6611.7|6615.5|6612.7|6614.5|6611.7|22
1614271390000|2021-02-25 16:43:10|6614|6611.2|6614|6611.2|6615|6612.2|6613.6|6610.8|33
1614271400000|2021-02-25 16:43:20|6613.6|6610.8|6613|6610.2|6614|6611.2|6610.5|6607.7|86
1614271410000|2021-02-25 16:43:30|6613.5|6610.7|6612.5|6609.7|6614|6611.2|6612.1|6609.3|32
1614271420000|2021-02-25 16:43:40|6611.5|6608.7|6613|6610.2|6613.5|6610.7|6611.5|6608.7|24
1614271430000|2021-02-25 16:43:50|6612.6|6609.8|6615|6612.2|6615|6612.2|6612.5|6609.7|8
1614271440000|2021-02-25 16:44:00|6614.5|6611.7|6617.5|6614.7|6618|6615.2|6614.5|6611.7|34
1614271450000|2021-02-25 16:44:10|6618|6615.2|6617.1|6614.3|6619.5|6616.7|6617.1|6614.3|13
1614271460000|2021-02-25 16:44:20|6616.5|6613.7|6618|6615.2|6618.5|6615.7|6616|6613.2|18
1614271470000|2021-02-25 16:44:30|6617.5|6614.7|6617.5|6614.7|6618.5|6615.7|6616.6|6613.8|10
1614271480000|2021-02-25 16:44:40|6618|6615.2|6617.5|6614.7|6618.5|6615.7|6616.5|6613.7|34
1614271490000|2021-02-25 16:44:50|6618.1|6615.3|6618|6615.2|6618.5|6615.7|6617.5|6614.7|101
1614271500000|2021-02-25 16:45:00|6617.6|6614.8|6618|6615.2|6618.5|6615.7|6616.5|6613.7|49
1614271510000|2021-02-25 16:45:10|6618.5|6615.7|6617.5|6614.7|6619|6616.2|6616.5|6613.7|119
1614271520000|2021-02-25 16:45:20|6617|6614.2|6619.5|6616.7|6619.5|6616.7|6616.5|6613.7|18
1614271530000|2021-02-25 16:45:30|6618.5|6615.7|6617|6614.2|6619|6616.2|6616.5|6613.7|4
1614271540000|2021-02-25 16:45:40|6616.5|6613.7|6618.5|6615.7|6619.5|6616.7|6616.5|6613.7|50
1614271550000|2021-02-25 16:45:50|6618|6615.2|6617.5|6614.7|6618|6615.2|6616.5|6613.7|15
1614271560000|2021-02-25 16:46:00|6618|6615.2|6616|6613.2|6618.5|6615.7|6615.5|6612.7|24
1614271570000|2021-02-25 16:46:10|6616.5|6613.7|6616|6613.2|6616.5|6613.7|6615.5|6612.7|14
1614271580000|2021-02-25 16:46:20|6615.5|6612.7|6616.5|6613.7|6616.5|6613.7|6615.5|6612.7|2
1614271590000|2021-02-25 16:46:30|6617.5|6614.7|6615.5|6612.7|6618|6615.2|6615.5|6612.7|9
1614271600000|2021-02-25 16:46:40|6616.5|6613.7|6617|6614.2|6617.5|6614.7|6616.5|6613.7|12
1614271610000|2021-02-25 16:46:50|6617.5|6614.7|6615.5|6612.7|6617.5|6614.7|6615|6612.2|34
1614271620000|2021-02-25 16:47:00|6615|6612.2|6615|6612.2|6615.5|6612.7|6614.5|6611.7|45
1614271630000|2021-02-25 16:47:10|6615.5|6612.7|6614|6611.2|6615.5|6612.7|6613.5|6610.7|25
1614271640000|2021-02-25 16:47:20|6613.5|6610.7|6612|6609.2|6614|6611.2|6611|6608.2|17
1614271650000|2021-02-25 16:47:30|6611.5|6608.7|6612.5|6609.7|6612.5|6609.7|6611.5|6608.7|13
1614271660000|2021-02-25 16:47:40|6612|6609.2|6611.5|6608.7|6612|6609.2|6610.5|6607.1|146
1614271670000|2021-02-25 16:47:50|6612|6609.2|6612.5|6609.7|6613.5|6610.7|6612|6609.2|128
1614271680000|2021-02-25 16:48:00|6613|6610.2|6610|6607.2|6613|6610.2|6608.5|6605.7|74
1614271690000|2021-02-25 16:48:10|6610.5|6607.7|6611.5|6608.7|6611.5|6608.7|6610|6607.2|58
1614271700000|2021-02-25 16:48:20|6612|6609.2|6614.5|6611.7|6614.5|6611.7|6612|6609.2|17
1614271710000|2021-02-25 16:48:30|6615.5|6612.7|6615|6612.2|6615.5|6612.7|6614.5|6611.7|5
1614271720000|2021-02-25 16:48:40|6614.5|6611.7|6617.5|6614.7|6617.5|6614.7|6614.5|6611.7|6
1614271730000|2021-02-25 16:48:50|6618|6615.2|6616|6613.2|6618.5|6615.7|6615|6612.2|24
1614271740000|2021-02-25 16:49:00|6615.5|6612.7|6614|6611.2|6616.5|6613.7|6613.5|6610.7|22
1614271750000|2021-02-25 16:49:10|6614.5|6611.7|6612.5|6609.7|6614.5|6611.7|6612|6609.2|30
1614271760000|2021-02-25 16:49:20|6613.5|6610.7|6614|6611.2|6614.5|6611.7|6613.5|6610.7|26
1614271770000|2021-02-25 16:49:30|6614.5|6611.7|6614.5|6611.7|6614.5|6611.7|6611.5|6608.7|208
1614271780000|2021-02-25 16:49:40|6614|6611.2|6614.5|6611.7|6615.5|6612.7|6614|6611.2|12
1614271790000|2021-02-25 16:49:50|6614|6611.2|6614|6611.2|6614.5|6611.7|6614|6611.2|39
1614271800000|2021-02-25 16:50:00|6614.5|6611.7|6614.5|6611.7|6614.5|6611.7|6612.5|6609.7|47
1614271810000|2021-02-25 16:50:10|6615.5|6612.7|6615.5|6612.7|6616|6613.2|6615|6612.2|58
1614271820000|2021-02-25 16:50:20|6616|6613.2|6613.5|6610.7|6616.5|6613.7|6613.5|6610.7|43
1614271830000|2021-02-25 16:50:30|6614.5|6611.7|6613.5|6610.7|6615.5|6612.7|6613|6610.2|10
1614271840000|2021-02-25 16:50:40|6613|6610.2|6613.5|6610.7|6614.5|6611.7|6613|6610.2|25
1614271850000|2021-02-25 16:50:50|6613|6610.2|6611|6608.2|6613.5|6610.7|6610|6607.2|81
1614271860000|2021-02-25 16:51:00|6611.5|6608.7|6612.5|6609.7|6612.5|6609.7|6610.5|6607.7|55
1614271870000|2021-02-25 16:51:10|6611.5|6608.7|6609|6606.2|6612.5|6609.7|6609|6606.2|22
1614271880000|2021-02-25 16:51:20|6608.5|6605.7|6608.5|6605.7|6608.5|6605.7|6606.5|6603.7|41
1614271890000|2021-02-25 16:51:30|6608|6605.2|6607.5|6604.7|6609.5|6606.7|6607|6604.2|26
1614271900000|2021-02-25 16:51:40|6607|6604.2|6607.5|6604.7|6608|6605.2|6606.5|6603.7|20
1614271910000|2021-02-25 16:51:50|6608.5|6605.7|6608.5|6605.7|6609|6606.2|6608|6605.2|24
1614271920000|2021-02-25 16:52:00|6609|6606.2|6606.5|6603.7|6609.5|6606.7|6606.5|6603.7|31
1614271930000|2021-02-25 16:52:10|6607|6604.2|6608.5|6605.7|6609.5|6606.7|6607|6604.2|26
1614271940000|2021-02-25 16:52:20|6609|6606.2|6613|6610.2|6613|6610.2|6609|6606.2|14
1614271950000|2021-02-25 16:52:30|6612.5|6609.7|6611.5|6608.7|6612.5|6609.7|6610.5|6607.7|10
1614271960000|2021-02-25 16:52:40|6612|6609.2|6612|6609.2|6612.5|6609.7|6611.5|6608.7|8
1614271970000|2021-02-25 16:52:50|6612.5|6609.7|6613|6610.2|6615.5|6612.7|6612.5|6609.7|126
1614271980000|2021-02-25 16:53:00|6613.5|6610.7|6615|6612.2|6615.5|6612.7|6613.5|6610.7|18
1614271990000|2021-02-25 16:53:10|6614.5|6611.7|6613.5|6610.7|6614.5|6611.7|6613.5|6610.7|23
1614272000000|2021-02-25 16:53:20|6614.5|6611.7|6615.5|6612.7|6616|6613.2|6614|6611.2|27
1614272010000|2021-02-25 16:53:30|6615|6612.2|6615.5|6612.7|6616.5|6613.7|6615|6612.2|21
1614272020000|2021-02-25 16:53:40|6616.5|6613.7|6616|6613.2|6617.5|6614.7|6616|6613.2|476
1614272030000|2021-02-25 16:53:50|6615.5|6612.7|6618.5|6615.7|6619.5|6616.7|6615.5|6612.7|345
1614272040000|2021-02-25 16:54:00|6619.5|6616.7|6619.5|6616.7|6619.5|6616.7|6618.5|6615.7|13
1614272050000|2021-02-25 16:54:10|6618.5|6615.7|6620.5|6617.7|6621.5|6618.7|6618.5|6615.7|15
1614272060000|2021-02-25 16:54:20|6620|6617.2|6618.5|6615.7|6620|6617.2|6618.5|6615.7|72
1614272070000|2021-02-25 16:54:30|6618|6615.2|6619.5|6616.7|6619.5|6616.7|6615.5|6612.7|67
1614272080000|2021-02-25 16:54:40|6620|6617.2|6620.5|6617.7|6622.5|6619.7|6620|6617.2|73
1614272090000|2021-02-25 16:54:50|6621|6618.2|6622.5|6619.7|6622.5|6619.7|6620.5|6617.7|23
1614272100000|2021-02-25 16:55:00|6621.5|6618.7|6622.5|6619.7|6623|6620.2|6621.5|6618.7|32
1614272110000|2021-02-25 16:55:10|6621.5|6618.7|6624.5|6621.7|6624.5|6621.7|6621.5|6618.7|68
1614272120000|2021-02-25 16:55:20|6624|6621.2|6624.5|6621.7|6625.5|6622.7|6623.5|6620.7|399
1614272130000|2021-02-25 16:55:30|6624|6621.2|6626|6623.2|6628.6|6625.7|6621.5|6618.6|709
1614272140000|2021-02-25 16:55:40|6626.5|6623.7|6625.5|6622.7|6627.5|6624.7|6625.5|6622.7|114
1614272150000|2021-02-25 16:55:50|6626|6623.2|6626|6623.2|6627|6624.2|6624.5|6621.7|19
1614272160000|2021-02-25 16:56:00|6626.5|6623.7|6626.5|6623.7|6626.5|6623.7|6625|6622.2|22
1614272170000|2021-02-25 16:56:10|6625|6622.2|6625.5|6622.7|6625.5|6622.7|6624.5|6621.7|48
1614272180000|2021-02-25 16:56:20|6625|6622.2|6624.5|6621.7|6625|6622.2|6624|6621.2|11
1614272190000|2021-02-25 16:56:30|6623.5|6620.7|6625.5|6622.7|6626.5|6623.7|6623.5|6620.7|75
1614272200000|2021-02-25 16:56:40|6626|6623.2|6625.5|6622.7|6627.5|6624.7|6625.5|6622.7|11
1614272210000|2021-02-25 16:56:50|6626|6623.2|6629.5|6626.7|6629.5|6626.7|6626|6623.2|33
1614272220000|2021-02-25 16:57:00|6629|6626.2|6628.5|6625.7|6630.5|6627.7|6627.5|6624.7|55
1614272230000|2021-02-25 16:57:10|6628|6625.2|6626.5|6623.7|6628|6625.2|6626|6623.2|10
1614272240000|2021-02-25 16:57:20|6627|6624.2|6630|6627.2|6630|6627.2|6626.5|6623.7|65
1614272250000|2021-02-25 16:57:30|6630.5|6627.7|6631.5|6628.7|6632|6629.2|6630.5|6627.7|50
1614272260000|2021-02-25 16:57:40|6632|6629.2|6629.5|6626.7|6632|6629.2|6629.5|6626.7|18
1614272270000|2021-02-25 16:57:50|6629|6626.2|6628.5|6625.7|6629.5|6626.7|6627.5|6624.7|22
1614272280000|2021-02-25 16:58:00|6629.5|6626.7|6628.5|6625.7|6629.5|6626.7|6627.5|6624.7|19
1614272290000|2021-02-25 16:58:10|6628|6625.2|6628.5|6625.7|6628.5|6625.7|6627.5|6624.7|21
1614272300000|2021-02-25 16:58:20|6628|6625.2|6629|6626.2|6629|6626.2|6627.5|6624.7|30
1614272310000|2021-02-25 16:58:30|6628.5|6625.7|6628.5|6625.7|6630.5|6627.7|6628.5|6625.7|35
1614272320000|2021-02-25 16:58:40|6628|6625.2|6629.5|6626.7|6629.5|6626.7|6627.5|6624.7|16
1614272330000|2021-02-25 16:58:50|6629|6626.2|6629.5|6626.7|6629.5|6626.7|6628.5|6625.7|6
1614272340000|2021-02-25 16:59:00|6629|6626.2|6628|6625.2|6629.5|6626.7|6626.5|6623.7|81
1614272350000|2021-02-25 16:59:10|6627.5|6624.7|6628.5|6625.7|6628.5|6625.7|6626.5|6623.7|34
1614272360000|2021-02-25 16:59:20|6629.5|6626.7|6630.5|6627.7|6632.5|6629.7|6629|6626.2|104
1614272370000|2021-02-25 16:59:30|6631.5|6628.7|6633.5|6630.7|6633.5|6630.7|6630.5|6627.7|43
1614272380000|2021-02-25 16:59:40|6634|6631.2|6633|6630.2|6634|6631.2|6632|6629.2|155
1614272390000|2021-02-25 16:59:50|6632.5|6629.7|6632|6629.2|6632.5|6629.7|6631|6628.2|60
1614272400000|2021-02-25 17:00:00|6631.5|6628.7|6629|6626.2|6632.5|6629.7|6629|6626.2|133
1614272410000|2021-02-25 17:00:10|6628.5|6625.7|6628|6625.2|6629|6626.2|6625.5|6622.7|31
1614272420000|2021-02-25 17:00:20|6628.5|6625.7|6626|6623.2|6628.5|6625.7|6625.5|6622.7|136
1614272430000|2021-02-25 17:00:30|6626.5|6623.7|6624.5|6621.7|6626.5|6623.7|6624.5|6621.7|68
1614272440000|2021-02-25 17:00:40|6624|6621.2|6624|6621.2|6625|6622.2|6623.5|6620.7|67
1614272450000|2021-02-25 17:00:50|6624.5|6621.7|6624|6621.2|6624.5|6621.7|6622.5|6619.7|15
1614272460000|2021-02-25 17:01:00|6623.5|6620.7|6623.5|6620.7|6624.5|6621.7|6623.5|6620.7|16
1614272470000|2021-02-25 17:01:10|6624|6621.2|6621|6618.2|6624.5|6621.7|6620.5|6617.7|43
1614272480000|2021-02-25 17:01:20|6621.5|6618.7|6620.5|6617.7|6621.5|6618.7|6619.5|6616.7|170
1614272490000|2021-02-25 17:01:30|6620|6617.2|6621|6618.2|6622|6619.2|6620|6617.2|43
1614272500000|2021-02-25 17:01:40|6621.5|6618.7|6621.5|6618.7|6621.5|6618.7|6620.5|6617.7|5
1614272510000|2021-02-25 17:01:50|6620.5|6617.7|6620.5|6617.7|6621|6618.2|6619.5|6616.7|23
1614272520000|2021-02-25 17:02:00|6620|6617.2|6619|6616.2|6620.5|6617.7|6619|6616.2|134
1614272530000|2021-02-25 17:02:10|6619.5|6616.7|6616.5|6613.7|6619.5|6616.7|6616|6613.2|525
1614272540000|2021-02-25 17:02:20|6617.5|6614.7|6620|6617.2|6620|6617.2|6616.5|6613.7|39
1614272550000|2021-02-25 17:02:30|6619.5|6616.7|6620.5|6617.7|6620.5|6617.7|6619.5|6616.7|65
1614272560000|2021-02-25 17:02:40|6621.5|6618.7|6619.5|6616.7|6622.5|6619.7|6619.5|6616.7|91
1614272570000|2021-02-25 17:02:50|6619|6616.2|6619.5|6616.7|6620|6617.2|6618.5|6615.7|33
1614272580000|2021-02-25 17:03:00|6617.5|6614.7|6620|6617.2|6622|6619.2|6617.5|6614.7|29
1614272590000|2021-02-25 17:03:10|6619.5|6616.7|6619.5|6616.7|6620|6617.2|6619|6616.2|5
1614272600000|2021-02-25 17:03:20|6620.5|6617.7|6620.5|6617.7|6620.5|6617.7|6619.5|6616.7|19
1614272610000|2021-02-25 17:03:30|6620|6617.2|6618.5|6615.7|6620|6617.2|6618.5|6615.7|11
1614272620000|2021-02-25 17:03:40|6617.5|6614.7|6616.5|6613.7|6617.5|6614.7|6616.5|6613.7|64
1614272630000|2021-02-25 17:03:50|6615.5|6612.7|6616|6613.2|6616.5|6613.7|6615|6612.2|108
1614272640000|2021-02-25 17:04:00|6615.5|6612.7|6617.5|6614.7|6618.5|6615.7|6615.5|6612.7|4
1614272650000|2021-02-25 17:04:10|6618|6615.2|6617|6614.2|6618|6615.2|6616.5|6613.7|6
1614272660000|2021-02-25 17:04:20|6617.5|6614.7|6619.5|6616.7|6621.5|6618.7|6617|6614.2|253
1614272670000|2021-02-25 17:04:30|6618.5|6615.7|6617.5|6614.7|6619.5|6616.7|6617.5|6614.7|22
1614272680000|2021-02-25 17:04:40|6616.5|6613.7|6616.5|6613.7|6617.5|6614.7|6616|6613.2|14
1614272690000|2021-02-25 17:04:50|6617|6614.2|6617.5|6614.7|6618.5|6615.7|6617|6614.2|30
1614272700000|2021-02-25 17:05:00|6618|6615.2|6612|6609.2|6619.5|6616.7|6612|6609.2|143
1614272710000|2021-02-25 17:05:10|6612.5|6609.7|6611.5|6608.7|6614|6611.2|6611|6608.2|38
1614272720000|2021-02-25 17:05:20|6611|6608.2|6613.5|6610.7|6613.5|6610.7|6611|6608.2|23
1614272730000|2021-02-25 17:05:30|6613|6610.2|6613.5|6610.7|6613.5|6610.7|6612.5|6609.7|169
1614272740000|2021-02-25 17:05:40|6614.5|6611.7|6615|6612.2|6615|6612.2|6613.5|6610.7|36
1614272750000|2021-02-25 17:05:50|6614.5|6611.7|6615.5|6612.7|6616.5|6613.7|6614.5|6611.7|23
1614272760000|2021-02-25 17:06:00|6616|6613.2|6616.5|6613.7|6618|6615.2|6615.5|6612.7|24
1614272770000|2021-02-25 17:06:10|6615.5|6612.7|6616|6613.2|6616.5|6613.7|6615.5|6612.7|9
1614272780000|2021-02-25 17:06:20|6616.5|6613.7|6616.5|6613.7|6617.5|6614.7|6616|6613.2|7
1614272790000|2021-02-25 17:06:30|6616|6613.2|6613.5|6610.7|6616|6613.2|6613|6610.2|14
1614272800000|2021-02-25 17:06:40|6613|6610.2|6612|6609.2|6613.5|6610.7|6611.5|6608.7|161
1614272810000|2021-02-25 17:06:50|6612.5|6609.7|6612.5|6609.7|6613|6610.2|6611.5|6608.7|8
1614272820000|2021-02-25 17:07:00|6611.5|6608.7|6612|6609.2|6612.5|6609.7|6610|6607.2|28
1614272830000|2021-02-25 17:07:10|6611.5|6608.7|6612.5|6609.7|6612.5|6609.7|6611|6608.2|7
1614272840000|2021-02-25 17:07:20|6613|6610.2|6611.5|6608.7|6613|6610.2|6611|6608.2|53
1614272850000|2021-02-25 17:07:30|6611|6608.2|6613.5|6610.7|6613.5|6610.7|6611|6608.2|25
1614272860000|2021-02-25 17:07:40|6612.5|6609.7|6613|6610.2|6613.5|6610.7|6612|6609.2|135
1614272870000|2021-02-25 17:07:50|6613.5|6610.7|6612|6609.2|6615.5|6612.7|6612|6609.2|8
1614272880000|2021-02-25 17:08:00|6612.5|6609.7|6611.5|6608.7|6612.5|6609.7|6611.5|6608.7|9
1614272890000|2021-02-25 17:08:10|6612|6609.2|6613|6610.2|6613.5|6610.7|6612|6609.2|8
1614272900000|2021-02-25 17:08:20|6613.5|6610.7|6612.5|6609.7|6613.5|6610.7|6611|6608.2|51
1614272910000|2021-02-25 17:08:30|6612|6609.2|6613|6610.2|6613.5|6610.7|6611.5|6608.7|47
1614272920000|2021-02-25 17:08:40|6612.5|6609.7|6610.5|6607.7|6613|6610.2|6610.5|6607.7|34
1614272930000|2021-02-25 17:08:50|6610|6607.2|6611.5|6608.7|6612.5|6609.7|6609.5|6606.7|25
1614272940000|2021-02-25 17:09:00|6612|6609.2|6612|6609.2|6612.5|6609.7|6611|6608.2|17
1614272950000|2021-02-25 17:09:10|6612.5|6609.7|6612|6609.2|6613.5|6610.7|6612|6609.2|1
1614272960000|2021-02-25 17:09:20|6612.5|6609.7|6613|6610.2|6613|6610.2|6612|6609.2|4
1614272970000|2021-02-25 17:09:30|6612.5|6609.7|6613.5|6610.7|6613.5|6610.7|6612.5|6609.7|51
1614272980000|2021-02-25 17:09:40|6614|6611.2|6613.5|6610.7|6614|6611.2|6612.5|6609.7|31
1614272990000|2021-02-25 17:09:50|6613|6610.2|6615|6612.2|6615|6612.2|6613|6610.2|110
1614273000000|2021-02-25 17:10:00|6615.5|6612.7|6614|6611.2|6615.5|6612.7|6613.5|6610.7|67
1614273010000|2021-02-25 17:10:10|6613.5|6610.7|6612.5|6609.7|6613.5|6610.7|6611|6608.2|12
1614273020000|2021-02-25 17:10:20|6608.5|6605.7|6604.5|6601.7|6608.5|6605.7|6603.5|6600.7|331
1614273030000|2021-02-25 17:10:30|6604|6601.2|6603.5|6600.7|6605.5|6602.7|6602.5|6599.7|170
1614273040000|2021-02-25 17:10:40|6604|6601.2|6603|6600.2|6605|6602.2|6603|6600.2|44
1614273050000|2021-02-25 17:10:50|6602.5|6599.7|6603|6600.2|6604|6601.2|6602.5|6599.7|59
1614273060000|2021-02-25 17:11:00|6603.5|6600.7|6602.5|6599.7|6603.5|6600.7|6601.5|6598.7|58
1614273070000|2021-02-25 17:11:10|6603|6600.2|6604.5|6601.7|6605|6602.2|6603|6600.2|81
1614273080000|2021-02-25 17:11:20|6605|6602.2|6604.5|6601.7|6605.5|6602.7|6603.5|6600.7|20
1614273090000|2021-02-25 17:11:30|6603.5|6600.7|6604|6601.2|6604.5|6601.7|6603.5|6600.7|11
1614273100000|2021-02-25 17:11:40|6604.5|6601.7|6608|6605.2|6609|6606.2|6604.5|6601.7|40
1614273110000|2021-02-25 17:11:50|6607.5|6604.7|6607.5|6604.7|6607.5|6604.7|6605.5|6602.7|27
1614273120000|2021-02-25 17:12:00|6608|6605.2|6608.5|6605.7|6610.5|6607.7|6607.5|6604.7|121
1614273130000|2021-02-25 17:12:10|6607.5|6604.7|6610|6607.2|6610|6607.2|6607.5|6604.7|23
1614273140000|2021-02-25 17:12:20|6610.5|6607.7|6612|6609.2|6612.5|6609.7|6610.5|6607.7|395
1614273150000|2021-02-25 17:12:30|6611.5|6608.7|6610|6607.2|6611.5|6608.7|6609.5|6606.7|32
1614273160000|2021-02-25 17:12:40|6610.5|6607.7|6610.5|6607.7|6610.5|6607.7|6610|6607.2|7
1614273170000|2021-02-25 17:12:50|6610|6607.2|6610.5|6607.7|6611.5|6608.7|6610|6607.2|22
1614273180000|2021-02-25 17:13:00|6611|6608.2|6611|6608.2|6611.5|6608.7|6610.5|6607.7|8
1614273190000|2021-02-25 17:13:10|6610.5|6607.7|6611|6608.2|6611.5|6608.7|6610.5|6607.7|216
1614273200000|2021-02-25 17:13:20|6610.5|6607.7|6611|6608.2|6612.5|6609.7|6610.5|6607.7|71
1614273210000|2021-02-25 17:13:30|6611.5|6608.7|6611.5|6608.7|6611.5|6608.7|6611|6608.2|2
1614273220000|2021-02-25 17:13:40|6611|6608.2|6611|6608.2|6611.5|6608.7|6610.5|6607.7|13
1614273230000|2021-02-25 17:13:50|6611.5|6608.7|6611|6608.2|6611.5|6608.7|6610.5|6607.7|6
1614273240000|2021-02-25 17:14:00|6611.5|6608.7|6609|6606.2|6611.5|6608.7|6608.5|6605.7|7
1614273250000|2021-02-25 17:14:10|6609.5|6606.7|6607.5|6604.7|6609.5|6606.7|6605.5|6602.7|110
1614273260000|2021-02-25 17:14:20|6608|6605.2|6606.5|6603.7|6608.5|6605.7|6605.5|6602.7|286
1614273270000|2021-02-25 17:14:30|6607|6604.2|6607.5|6604.7|6607.5|6604.7|6606.5|6603.7|309
1614273280000|2021-02-25 17:14:40|6608|6605.2|6608.5|6605.7|6609.5|6606.7|6608|6605.2|18
1614273290000|2021-02-25 17:14:50|6607.5|6604.7|6607|6604.2|6607.5|6604.7|6606.5|6603.7|7
1614273300000|2021-02-25 17:15:00|6606.5|6603.7|6607.5|6604.7|6607.5|6604.7|6606.5|6603.7|10
1614273310000|2021-02-25 17:15:10|6608.5|6605.7|6609|6606.2|6609|6606.2|6607.5|6604.7|15
1614273320000|2021-02-25 17:15:20|6608.5|6605.7|6608.5|6605.7|6609|6606.2|6607.5|6604.7|16
1614273330000|2021-02-25 17:15:30|6609|6606.2|6609.5|6606.7|6609.5|6606.7|6607.5|6604.7|26
1614273340000|2021-02-25 17:15:40|6609|6606.2|6609.5|6606.7|6609.5|6606.7|6608.5|6605.7|0
1614273350000|2021-02-25 17:15:50|6609|6606.2|6609.5|6606.7|6609.5|6606.7|6608.5|6605.7|47
1614273360000|2021-02-25 17:16:00|6609|6606.2|6612|6609.2|6613|6610.2|6608.5|6605.7|24
1614273370000|2021-02-25 17:16:10|6611.5|6608.7|6614|6611.2|6614.5|6611.7|6611.5|6608.7|75
1614273380000|2021-02-25 17:16:20|6614.5|6611.7|6615.5|6612.7|6616|6613.2|6614.5|6611.7|8
1614273390000|2021-02-25 17:16:30|6616.5|6613.7|6617|6614.2|6617.5|6614.7|6616.5|6613.7|24
1614273400000|2021-02-25 17:16:40|6616.5|6613.7|6614|6611.2|6616.5|6613.7|6614|6611.2|20
1614273410000|2021-02-25 17:16:50|6613.5|6610.7|6611.5|6608.7|6613.5|6610.7|6610.5|6607.7|33
1614273420000|2021-02-25 17:17:00|6611|6608.2|6612.5|6609.7|6612.5|6609.7|6610.5|6607.7|18
1614273430000|2021-02-25 17:17:10|6612|6609.2|6611.5|6608.7|6613|6610.2|6610.5|6607.7|17
1614273440000|2021-02-25 17:17:20|6610.5|6607.7|6608|6605.2|6610.5|6607.7|6607.5|6604.7|227
1614273450000|2021-02-25 17:17:30|6608.5|6605.7|6609|6606.2|6610.5|6607.7|6608.5|6605.7|11
1614273460000|2021-02-25 17:17:40|6608.5|6605.7|6608|6605.2|6609|6606.2|6608|6605.2|15
1614273470000|2021-02-25 17:17:50|6608.5|6605.7|6609|6606.2|6609.5|6606.7|6608.5|6605.7|3
1614273480000|2021-02-25 17:18:00|6609.5|6606.7|6609.5|6606.7|6609.5|6606.7|6607.5|6604.7|30
1614273490000|2021-02-25 17:18:10|6610|6607.2|6609.5|6606.7|6611|6608.2|6609|6606.2|7
1614273500000|2021-02-25 17:18:20|6610|6607.2|6609|6606.2|6610|6607.2|6608.5|6605.7|4
1614273510000|2021-02-25 17:18:30|6609.5|6606.7|6609.5|6606.7|6609.5|6606.7|6608.5|6605.7|58
1614273520000|2021-02-25 17:18:40|6608.5|6605.7|6608.5|6605.7|6608.5|6605.7|6608.5|6605.7|15
1614273530000|2021-02-25 17:18:50|6609|6606.2|6608|6605.2|6609|6606.2|6607.5|6604.7|8
1614273540000|2021-02-25 17:19:00|6608.5|6605.7|6610|6607.2|6610|6607.2|6608.5|6605.7|26
1614273550000|2021-02-25 17:19:10|6610.5|6607.7|6609.5|6606.7|6610.5|6607.7|6609|6606.2|2
1614273560000|2021-02-25 17:19:20|6610.5|6607.7|6609.5|6606.7|6610.5|6607.7|6609|6606.2|9
1614273570000|2021-02-25 17:19:30|6609|6606.2|6607.5|6604.7|6609.5|6606.7|6607.5|6604.7|18
1614273580000|2021-02-25 17:19:40|6608|6605.2|6606|6603.2|6608|6605.2|6605.5|6602.7|23
1614273590000|2021-02-25 17:19:50|6605.5|6602.7|6605.5|6602.7|6606.5|6603.7|6605.5|6602.7|6
1614273600000|2021-02-25 17:20:00|6606.5|6603.7|6607.5|6604.7|6608.5|6605.7|6605.5|6602.7|37
1614273610000|2021-02-25 17:20:10|6607|6604.2|6607.5|6604.7|6607.5|6604.7|6606.5|6603.7|5
1614273620000|2021-02-25 17:20:20|6608.5|6605.7|6608.5|6605.7|6608.5|6605.7|6607.5|6604.7|21
1614273630000|2021-02-25 17:20:30|6608|6605.2|6607.5|6604.7|6608.5|6605.7|6607.5|6604.7|6
1614273640000|2021-02-25 17:20:40|6606.5|6603.7|6606.5|6603.7|6607.5|6604.7|6604.5|6601.7|568
1614273650000|2021-02-25 17:20:50|6607|6604.2|6606.5|6603.7|6609.5|6606.7|6606.5|6603.7|34
1614273660000|2021-02-25 17:21:00|6607|6604.2|6606|6603.2|6607.5|6604.7|6605.5|6602.7|14
1614273670000|2021-02-25 17:21:10|6606.5|6603.7|6604|6601.2|6607|6604.2|6603.5|6600.7|65
1614273680000|2021-02-25 17:21:20|6604.5|6601.7|6605.5|6602.7|6605.5|6602.7|6603.5|6600.7|84
1614273690000|2021-02-25 17:21:30|6606.5|6603.7|6606|6603.2|6607.5|6604.7|6605.5|6602.7|63
1614273700000|2021-02-25 17:21:40|6605.5|6602.7|6605.5|6602.7|6606.5|6603.7|6605|6602.2|5
1614273710000|2021-02-25 17:21:50|6606|6603.2|6606.5|6603.7|6606.5|6603.7|6605.5|6602.7|2
1614273720000|2021-02-25 17:22:00|6607|6604.2|6608.5|6605.7|6608.5|6605.7|6607|6604.2|9
1614273730000|2021-02-25 17:22:10|6608|6605.2|6610|6607.2|6611.5|6608.7|6608|6605.2|44
1614273740000|2021-02-25 17:22:20|6610.5|6607.7|6609.5|6606.7|6610.5|6607.7|6609|6606.2|25
1614273750000|2021-02-25 17:22:30|||||||||5
1614273760000|2021-02-25 17:22:40|6610|6607.2|6609.5|6606.7|6611|6608.2|6609.5|6606.7|9
1614273770000|2021-02-25 17:22:50|6610|6607.2|6610.5|6607.7|6610.5|6607.7|6609.5|6606.7|37
1614273780000|2021-02-25 17:23:00|6610|6607.2|6609.5|6606.7|6610.5|6607.7|6607.5|6604.7|14
1614273790000|2021-02-25 17:23:10|6610|6607.2|6608.5|6605.7|6610|6607.2|6608.5|6605.7|3
1614273800000|2021-02-25 17:23:20|6609|6606.2|6612|6609.2|6612.5|6609.7|6608.5|6605.7|21
1614273810000|2021-02-25 17:23:30|6612.5|6609.7|6614.5|6611.7|6614.5|6611.7|6612.5|6609.7|22
1614273820000|2021-02-25 17:23:40|6613.5|6610.7|6616.5|6613.7|6616.5|6613.7|6613.5|6610.7|67
1614273830000|2021-02-25 17:23:50|6616|6613.2|6615.5|6612.7|6617.5|6614.7|6615|6612.2|16
1614273840000|2021-02-25 17:24:00|6616|6613.2|6616.5|6613.7|6616.5|6613.7|6615|6612.2|14
1614273850000|2021-02-25 17:24:10|6617.5|6614.7|6617|6614.2|6617.5|6614.7|6616.5|6613.7|10
1614273860000|2021-02-25 17:24:20|6616.5|6613.7|6615.5|6612.7|6616.5|6613.7|6615|6612.2|11
1614273870000|2021-02-25 17:24:30|6615|6612.2|6614.5|6611.7|6615|6612.2|6614.5|6611.7|7
1614273880000|2021-02-25 17:24:40|6615|6612.2|6614.5|6611.7|6615|6612.2|6614.5|6611.7|1
1614273890000|2021-02-25 17:24:50|6613.5|6610.7|6612.5|6609.7|6613.5|6610.7|6610.5|6607.7|19
1614273900000|2021-02-25 17:25:00|6612|6609.2|6611|6608.2|6612.5|6609.7|6610|6607.2|22
1614273910000|2021-02-25 17:25:10|6610.5|6607.7|6609|6606.2|6611|6608.2|6609|6606.2|7
1614273920000|2021-02-25 17:25:20|6608.5|6605.7|6611.5|6608.7|6611.5|6608.7|6608.5|6605.7|23
1614273930000|2021-02-25 17:25:30|6611|6608.2|6612.5|6609.7|6612.5|6609.7|6610.5|6607.7|45
1614273940000|2021-02-25 17:25:40|6612|6609.2|6612|6609.2|6612.5|6609.7|6611.5|6608.7|67
1614273950000|2021-02-25 17:25:50|6612.5|6609.7|6612.5|6609.7|6613.5|6610.7|6612|6609.2|1
1614273960000|2021-02-25 17:26:00|6613|6610.2|6612|6609.2|6614|6611.2|6612|6609.2|23
1614273970000|2021-02-25 17:26:10|6612.5|6609.7|6611|6608.2|6612.5|6609.7|6609.5|6606.7|205
1614273980000|2021-02-25 17:26:20|6611.5|6608.7|6611.5|6608.7|6612.5|6609.7|6611|6608.2|4
1614273990000|2021-02-25 17:26:30|6612|6609.2|6612.5|6609.7|6612.5|6609.7|6610.5|6607.7|6
1614274000000|2021-02-25 17:26:40|6613|6610.2|6612.5|6609.7|6614.5|6611.7|6612.5|6609.7|225
1614274010000|2021-02-25 17:26:50|6613|6610.2|6615|6612.2|6615|6612.2|6612.5|6609.7|7
1614274020000|2021-02-25 17:27:00|6615.5|6612.7|6617.5|6614.7|6617.5|6614.7|6614.5|6611.7|23
1614274030000|2021-02-25 17:27:10|6616.5|6613.7|6616.5|6613.7|6616.5|6613.7|6615.5|6612.7|49
1614274040000|2021-02-25 17:27:20|6616|6613.2|6617|6614.2|6617.5|6614.7|6616|6613.2|125
1614274050000|2021-02-25 17:27:30|6616.5|6613.7|6617.5|6614.7|6617.5|6614.7|6616.5|6613.7|3
1614274060000|2021-02-25 17:27:40|6617|6614.2|6616|6613.2|6617|6614.2|6615.5|6612.7|250
1614274070000|2021-02-25 17:27:50|6615.5|6612.7|6616.5|6613.7|6616.5|6613.7|6615.5|6612.7|48
1614274080000|2021-02-25 17:28:00|6616|6613.2|6617|6614.2|6618.5|6615.7|6616|6613.2|88
1614274090000|2021-02-25 17:28:10|6616.5|6613.7|6617|6614.2|6617|6614.2|6615.5|6612.7|10
1614274100000|2021-02-25 17:28:20|6617.5|6614.7|6617|6614.2|6617.5|6614.7|6617|6614.2|1
1614274110000|2021-02-25 17:28:30|6617.5|6614.7|6618|6615.2|6618.5|6615.7|6617|6614.2|69
1614274120000|2021-02-25 17:28:40|6617.5|6614.7|6616.5|6613.7|6617.5|6614.7|6615.5|6612.7|111
1614274130000|2021-02-25 17:28:50|6617.5|6614.7|6616|6613.2|6617.5|6614.7|6615.5|6612.7|47
1614274140000|2021-02-25 17:29:00|6615.5|6612.7|6616|6613.2|6616|6613.2|6615|6612.2|11
1614274150000|2021-02-25 17:29:10|6615.5|6612.7|6613.5|6610.7|6615.5|6612.7|6613|6610.2|5
1614274160000|2021-02-25 17:29:20|6613|6610.2|6614.5|6611.7|6615|6612.2|6613|6610.2|7
1614274170000|2021-02-25 17:29:30|6614|6611.2|6614|6611.2|6614.5|6611.7|6612.5|6609.7|60
1614274180000|2021-02-25 17:29:40|6613.5|6610.7|6615|6612.2|6616|6613.2|6613.5|6610.7|138
1614274190000|2021-02-25 17:29:50|6614.5|6611.7|6615|6612.2|6616|6613.2|6614.5|6611.7|13
1614274200000|2021-02-25 17:30:00|6615.5|6612.7|6615|6612.2|6616|6613.2|6614.5|6611.7|8
1614274210000|2021-02-25 17:30:10|6616|6613.2|6615.5|6612.7|6617.5|6614.7|6615|6612.2|24
1614274220000|2021-02-25 17:30:20|6615|6612.2|6614.5|6611.7|6615.5|6612.7|6614|6611.2|8
1614274230000|2021-02-25 17:30:30|6615|6612.2|6613.5|6610.7|6615|6612.2|6612.5|6609.7|6
1614274240000|2021-02-25 17:30:40|6613|6610.2|6614|6611.2|6614|6611.2|6612.5|6609.7|11
1614274250000|2021-02-25 17:30:50|6614.5|6611.7|6614.5|6611.7|6615.5|6612.7|6614|6611.2|66
1614274260000|2021-02-25 17:31:00|6615|6612.2|6615|6612.2|6615.5|6612.7|6614.5|6611.7|57
1614274270000|2021-02-25 17:31:10|6614.5|6611.7|6617.5|6614.7|6617.5|6614.7|6614.5|6611.7|54
1614274280000|2021-02-25 17:31:20|6618.5|6615.7|6616.5|6613.7|6618.5|6615.7|6616.5|6613.7|105
1614274290000|2021-02-25 17:31:30|6617|6614.2|6614.5|6611.7|6617|6614.2|6613.5|6610.7|38
1614274300000|2021-02-25 17:31:40|6615|6612.2|6615|6612.2|6616|6613.2|6615|6612.2|13
1614274310000|2021-02-25 17:31:50|6615.5|6612.7|6613.5|6610.7|6615.5|6612.7|6613.5|6610.7|11
1614274320000|2021-02-25 17:32:00|6614.5|6611.7|6614|6611.2|6614.5|6611.7|6613.5|6610.7|4
1614274330000|2021-02-25 17:32:10|6614.5|6611.7|6614.5|6611.7|6615.5|6612.7|6614.5|6611.7|48
1614274340000|2021-02-25 17:32:20|6614|6611.2|6613|6610.2|6614|6611.2|6613|6610.2|28
1614274350000|2021-02-25 17:32:30|6612.5|6609.7|6611.5|6608.7|6613|6610.2|6611.5|6608.7|23
1614274360000|2021-02-25 17:32:40|6612|6609.2|6611.5|6608.7|6612.5|6609.7|6611.5|6608.7|57
1614274370000|2021-02-25 17:32:50|6610.5|6607.7|6609.5|6606.7|6610.5|6607.7|6608.5|6605.7|126
1614274380000|2021-02-25 17:33:00|6610|6607.2|6612.5|6609.7|6612.5|6609.7|6609|6606.2|23
1614274390000|2021-02-25 17:33:10|6612|6609.2|6612.5|6609.7|6613.5|6610.7|6612|6609.2|95
1614274400000|2021-02-25 17:33:20|6611.5|6608.7|6613.5|6610.7|6613.5|6610.7|6611.5|6608.7|23
1614274410000|2021-02-25 17:33:30|6613|6610.2|6615.5|6612.7|6616|6613.2|6613|6610.2|21
1614274420000|2021-02-25 17:33:40|6615|6612.2|6615.5|6612.7|6615.5|6612.7|6613.5|6610.7|33
1614274430000|2021-02-25 17:33:50|6615|6612.2|6610.5|6607.7|6615|6612.2|6610.5|6607.7|12
1614274440000|2021-02-25 17:34:00|6611.5|6608.7|6612|6609.2|6612.5|6609.7|6611.5|6608.7|59
1614274450000|2021-02-25 17:34:10|6611.5|6608.7|6614.5|6611.7|6614.5|6611.7|6610.5|6607.7|10
1614274460000|2021-02-25 17:34:20|6615|6612.2|6615.5|6612.7|6615.5|6612.7|6614.5|6611.7|15
1614274470000|2021-02-25 17:34:30|6615|6612.2|6615|6612.2|6615.5|6612.7|6614.5|6611.7|5
1614274480000|2021-02-25 17:34:40|6614.5|6611.7|6615.5|6612.7|6615.5|6612.7|6614|6611.2|158
1614274490000|2021-02-25 17:34:50|6616.5|6613.7|6617.5|6614.7|6618.5|6615.7|6616.5|6613.7|115
1614274500000|2021-02-25 17:35:00|6618|6615.2|6616|6613.2|6618.5|6615.7|6615.5|6612.7|19
1614274510000|2021-02-25 17:35:10|6616.5|6613.7|6617.5|6614.7|6617.5|6614.7|6616.5|6613.7|18
1614274520000|2021-02-25 17:35:20|6618|6615.2|6614.5|6611.7|6618|6615.2|6614.5|6611.7|155
1614274530000|2021-02-25 17:35:30|6614|6611.2|6612.5|6609.7|6614|6611.2|6611|6608.2|49
1614274540000|2021-02-25 17:35:40|6613.5|6610.7|6611|6608.2|6613.5|6610.7|6611|6608.2|55
1614274550000|2021-02-25 17:35:50|6611.5|6608.7|6613.5|6610.7|6615.5|6612.7|6611.5|6608.7|128
1614274560000|2021-02-25 17:36:00|6612.5|6609.7|6613.5|6610.7|6613.5|6610.7|6612.5|6609.7|187
1614274570000|2021-02-25 17:36:10|6614|6611.2|6614.5|6611.7|6615.5|6612.7|6613.5|6610.7|24
1614274580000|2021-02-25 17:36:20|6615.5|6612.7|6615.5|6612.7|6616|6613.2|6615.5|6612.7|11
1614274590000|2021-02-25 17:36:30|6615|6612.2|6616|6613.2|6616.5|6613.7|6614.5|6611.7|60
1614274600000|2021-02-25 17:36:40|6615.5|6612.7|6615.5|6612.7|6616.5|6613.7|6615|6612.2|5
1614274610000|2021-02-25 17:36:50|6615|6612.2|6616.5|6613.7|6616.5|6613.7|6615|6612.2|45
1614274620000|2021-02-25 17:37:00|6617.5|6614.7|6618.5|6615.7|6618.5|6615.7|6617.5|6614.7|20
1614274630000|2021-02-25 17:37:10|6617.5|6614.7|6617|6614.2|6617.5|6614.7|6616.5|6613.7|53
1614274640000|2021-02-25 17:37:20|6616.5|6613.7|6617|6614.2|6617|6614.2|6616.5|6613.7|24
1614274650000|2021-02-25 17:37:30|6616.5|6613.7|6616.5|6613.7|6617.5|6614.7|6615.5|6612.7|22
1614274660000|2021-02-25 17:37:40|6616|6613.2|6615.5|6612.7|6616.5|6613.7|6615.5|6612.7|10
1614274670000|2021-02-25 17:37:50|6616.5|6613.7|6615.5|6612.7|6616.5|6613.7|6615.5|6612.7|35
1614274680000|2021-02-25 17:38:00|6615|6612.2|6617|6614.2|6617.5|6614.7|6615|6612.2|13
1614274690000|2021-02-25 17:38:10|6617.5|6614.7|6618|6615.2|6618.5|6615.7|6616.5|6613.7|226
1614274700000|2021-02-25 17:38:20|6618.4|6615.6|6618.5|6615.7|6618.5|6615.7|6617.5|6614.7|147
1614274710000|2021-02-25 17:38:30|6618|6615.2|6621.4|6618.6|6621.4|6618.6|6618|6615.2|217
1614274720000|2021-02-25 17:38:40|6621.9|6619.1|6621.5|6618.7|6622.4|6619.6|6621.4|6618.6|15
1614274730000|2021-02-25 17:38:50|6621.9|6619.1|6621.5|6618.7|6622.4|6619.6|6621.5|6618.7|63
1614274740000|2021-02-25 17:39:00|6622|6619.2|6625.5|6622.7|6626.4|6623.6|6622|6619.2|77
1614274750000|2021-02-25 17:39:10|6625.9|6623.1|6625.4|6622.6|6626.4|6623.6|6625.4|6622.6|44
1614274760000|2021-02-25 17:39:20|6625.5|6622.7|6623.5|6620.7|6626.4|6623.6|6623.5|6620.7|135
1614274770000|2021-02-25 17:39:30|6623.4|6620.6|6626.4|6623.6|6626.4|6623.6|6623.4|6620.6|13
1614274780000|2021-02-25 17:39:40|6626.5|6623.7|6625.5|6622.7|6627.4|6624.6|6625.5|6622.7|12
1614274790000|2021-02-25 17:39:50|6625.4|6622.6|6625.9|6623.1|6626.4|6623.6|6625.4|6622.6|33
1614274800000|2021-02-25 17:40:00|6626|6623.2|6623.5|6620.7|6626.4|6623.6|6623.5|6620.7|10
1614274810000|2021-02-25 17:40:10|6623.4|6620.6|6623.5|6620.7|6624.4|6621.6|6622.9|6620.1|89
1614274820000|2021-02-25 17:40:20|6622.5|6619.7|6624.4|6621.6|6624.4|6621.6|6621.5|6618.7|11
1614274830000|2021-02-25 17:40:30|6624.9|6622.1|6626.5|6623.7|6626.9|6624.1|6623.9|6621.1|15
1614274840000|2021-02-25 17:40:40|6625.5|6622.7|6627.4|6624.6|6627.4|6624.6|6625.5|6622.7|11
1614274850000|2021-02-25 17:40:50|6627.5|6624.7|6627.4|6624.6|6628.9|6626.1|6627|6624.2|97
1614274860000|2021-02-25 17:41:00|6626.9|6624.1|6625.4|6622.6|6626.9|6624.1|6624.4|6621.6|7
1614274870000|2021-02-25 17:41:10|6626.9|6624.1|6625.4|6622.6|6627.4|6624.6|6625.4|6622.6|104
1614274880000|2021-02-25 17:41:20|6625.5|6622.7|6625.5|6622.7|6626.4|6623.6|6625.4|6622.6|19
1614274890000|2021-02-25 17:41:30|6625.4|6622.6|6625.4|6622.6|6625.9|6623.1|6625.4|6622.6|25
1614274900000|2021-02-25 17:41:40|6624.9|6622.1|6623.5|6620.7|6624.9|6622.1|6623|6620.2|19
1614274910000|2021-02-25 17:41:50|6624.4|6621.6|6625.4|6622.6|6625.4|6622.6|6622.5|6619.7|9
1614274920000|2021-02-25 17:42:00|6625.9|6623.1|6624|6621.2|6625.9|6623.1|6622.5|6619.7|96
1614274930000|2021-02-25 17:42:10|6623.5|6620.7|6624.5|6621.7|6624.9|6622.1|6623|6620.2|9
1614274940000|2021-02-25 17:42:20|6624|6621.2|6623.4|6620.6|6625.4|6622.6|6623.4|6620.6|68
1614274950000|2021-02-25 17:42:30|6622.4|6619.6|6622.4|6619.6|6622.4|6619.6|6621.9|6619.1|170
1614274960000|2021-02-25 17:42:40|6623.4|6620.6|6627.4|6624.6|6627.4|6624.6|6623.4|6620.6|18
1614274970000|2021-02-25 17:42:50|6626.9|6624.1|6626.9|6624.1|6627.4|6624.6|6626.4|6623.6|2
1614274980000|2021-02-25 17:43:00|6626.4|6623.6|6625.9|6623.1|6626.4|6623.6|6625.4|6622.6|11
1614274990000|2021-02-25 17:43:10|6626.4|6623.6|6627.9|6625.1|6628.4|6625.6|6625.9|6623.1|22
1614275000000|2021-02-25 17:43:20|6628.4|6625.6|6626.4|6623.6|6628.4|6625.6|6625.4|6622.6|10
1614275010000|2021-02-25 17:43:30|6625.9|6623.1|6624.9|6622.1|6626.4|6623.6|6624.9|6622.1|17
1614275020000|2021-02-25 17:43:40|6625.4|6622.6|6624.4|6621.6|6625.4|6622.6|6623.9|6621.1|5
1614275030000|2021-02-25 17:43:50|6625.4|6622.6|6626.4|6623.6|6626.4|6623.6|6624.9|6622.1|13
1614275040000|2021-02-25 17:44:00|6626.9|6624.1|6627.4|6624.6|6627.4|6624.6|6626.4|6623.6|22
1614275050000|2021-02-25 17:44:10|6628.4|6625.6|6628.4|6625.6|6628.4|6625.6|6627.4|6624.6|15
1614275060000|2021-02-25 17:44:20|6628.5|6625.7|6630.4|6627.6|6630.9|6628.1|6628.5|6625.7|27
1614275070000|2021-02-25 17:44:30|6629.9|6627.1|6630.4|6627.6|6630.4|6627.6|6629.4|6626.6|9
1614275080000|2021-02-25 17:44:40|6630.9|6628.1|6632.4|6629.6|6633.4|6630.6|6630.9|6628.1|91
1614275090000|2021-02-25 17:44:50|6633.4|6630.6|6635.4|6632.6|6635.4|6632.6|6633.4|6630.6|67
1614275100000|2021-02-25 17:45:00|6634.4|6631.6|6633.4|6630.6|6634.9|6632.1|6633.4|6630.6|87
1614275110000|2021-02-25 17:45:10|6632.4|6629.6|6632.9|6630.1|6633.4|6630.6|6632.4|6629.6|82
1614275120000|2021-02-25 17:45:20|6632.4|6629.6|6634.4|6631.6|6635.4|6632.6|6632.4|6629.6|35
1614275130000|2021-02-25 17:45:30|6633.9|6631.1|6632.4|6629.6|6633.9|6631.1|6632.4|6629.6|10
1614275140000|2021-02-25 17:45:40|6631.4|6628.6|6630.4|6627.6|6632.4|6629.6|6630.4|6627.6|5
1614275150000|2021-02-25 17:45:50|6631.4|6628.6|6631.4|6628.6|6631.9|6629.1|6630.9|6628.1|17
1614275160000|2021-02-25 17:46:00|6632.4|6629.6|6632.4|6629.6|6632.4|6629.6|6631.4|6628.6|11
1614275170000|2021-02-25 17:46:10|6632.9|6630.1|6633.4|6630.6|6635|6631.1|6632.4|6629.6|18
1614275180000|2021-02-25 17:46:20|6632.4|6629.6|6634.4|6631.6|6635.4|6632.6|6632.4|6629.6|52
1614275190000|2021-02-25 17:46:30|6633.9|6631.1|6636.4|6633.6|6636.4|6633.6|6633.9|6631.1|39
1614275200000|2021-02-25 17:46:40|6635.9|6633.1|6635.4|6632.6|6637.4|6634.6|6635.4|6632.6|65
1614275210000|2021-02-25 17:46:50|6634.9|6632.1|6635.9|6633.1|6636.4|6633.6|6634.4|6631.6|70
1614275220000|2021-02-25 17:47:00|6635.4|6632.6|6633.9|6631.1|6635.4|6632.6|6633.9|6631.1|48
1614275230000|2021-02-25 17:47:10|6633.4|6630.6|6634.9|6632.1|6634.9|6632.1|6633.4|6630.6|41
1614275240000|2021-02-25 17:47:20|6635.4|6632.6|6634.9|6632.1|6635.4|6632.6|6634.4|6631.6|7
1614275250000|2021-02-25 17:47:30|6634.4|6631.6|6634.9|6632.1|6635.4|6632.6|6634.4|6631.6|1
1614275260000|2021-02-25 17:47:40|6635.4|6632.6|6635.4|6632.6|6635.4|6632.6|6634.4|6631.6|2
1614275270000|2021-02-25 17:47:50|6634.9|6632.1|6634.4|6631.6|6635.4|6632.6|6634.4|6631.6|13
1614275280000|2021-02-25 17:48:00|||||||||128
1614275290000|2021-02-25 17:48:10|6635.4|6632.6|6635.4|6632.6|6635.4|6632.6|6634.4|6631.6|139
1614275300000|2021-02-25 17:48:20|6635.9|6633.1|6634.4|6631.6|6635.9|6633.1|6634.4|6631.6|15
1614275310000|2021-02-25 17:48:30|6634.9|6632.1|6634.4|6631.6|6635.4|6632.6|6634.4|6631.6|35
1614275320000|2021-02-25 17:48:40|||||||||2
1614275330000|2021-02-25 17:48:50|6633.4|6630.6|6632.4|6629.6|6633.9|6631.1|6631.4|6628.6|34
1614275340000|2021-02-25 17:49:00|6631.9|6629.1|6632.4|6629.6|6634.4|6631.6|6631.4|6628.6|64
1614275350000|2021-02-25 17:49:10|6631.9|6629.1|6633.9|6631.1|6633.9|6631.1|6631.4|6628.6|36
1614275360000|2021-02-25 17:49:20|6634.4|6631.6|6634.4|6631.6|6634.9|6632.1|6633.9|6631.1|8
1614275370000|2021-02-25 17:49:30|6633.4|6630.6|6633.9|6631.1|6634.4|6631.6|6633.4|6630.6|9
1614275380000|2021-02-25 17:49:40|6634.4|6631.6|6633.4|6630.6|6634.4|6631.6|6632.4|6629.6|128
1614275390000|2021-02-25 17:49:50|6632.4|6629.6|6631.9|6629.1|6632.4|6629.6|6631.9|6629.1|9
1614275400000|2021-02-25 17:50:00|6632.4|6629.6|6630.4|6627.6|6632.4|6629.6|6630.4|6627.6|39
1614275410000|2021-02-25 17:50:10|6631.4|6628.6|6631.4|6628.6|6631.4|6628.6|6630.4|6627.6|13
1614275420000|2021-02-25 17:50:20|6632.4|6629.6|6632.4|6629.6|6632.4|6629.6|6631.9|6629.1|14
1614275430000|2021-02-25 17:50:30|||||||||1
1614275440000|2021-02-25 17:50:40|6631.4|6628.6|6631.4|6628.6|6631.9|6629.1|6631.4|6628.6|30
1614275450000|2021-02-25 17:50:50|6630.4|6627.6|6630.4|6627.6|6631.4|6628.6|6630.4|6627.6|28
1614275470000|2021-02-25 17:51:10|||||||||19
1614275480000|2021-02-25 17:51:20|6629.4|6626.6|6627.4|6624.6|6629.4|6626.6|6627.4|6624.6|43
1614275490000|2021-02-25 17:51:30|6628.4|6625.6|6628.4|6625.6|6628.4|6625.6|6628.4|6625.6|76
1614275500000|2021-02-25 17:51:40|6629.4|6626.6|6628.4|6625.6|6629.4|6626.6|6628.4|6625.6|32
1614275510000|2021-02-25 17:51:50|||||||||99
1614275520000|2021-02-25 17:52:00|6627.9|6625.1|6626.9|6624.1|6627.9|6625.1|6626.4|6623.6|28
1614275530000|2021-02-25 17:52:10|6626.4|6623.6|6626.9|6624.1|6626.9|6624.1|6625.9|6623.1|16
1614275540000|2021-02-25 17:52:20|6627.4|6624.6|6626.9|6624.1|6627.4|6624.6|6626.4|6623.6|17
1614275550000|2021-02-25 17:52:30|6627.4|6624.6|6626.9|6624.1|6627.4|6624.6|6626.4|6623.6|6
1614275560000|2021-02-25 17:52:40|6626.4|6623.6|6626.9|6624.1|6627.4|6624.6|6626.4|6623.6|59
1614275570000|2021-02-25 17:52:50|6626.4|6623.6|6626.9|6624.1|6626.9|6624.1|6625.4|6622.6|8
1614275580000|2021-02-25 17:53:00|6626.4|6623.6|6628.4|6625.6|6628.4|6625.6|6626.4|6623.6|58
1614275590000|2021-02-25 17:53:10|6627.9|6625.1|6627.9|6625.1|6628.4|6625.6|6627.4|6624.6|9
1614275600000|2021-02-25 17:53:20|6627.4|6624.6|6628.4|6625.6|6629.4|6626.6|6627.4|6624.6|14
1614275610000|2021-02-25 17:53:30|6627.9|6625.1|6628.4|6625.6|6628.4|6625.6|6627.9|6625.1|10
1614275620000|2021-02-25 17:53:40|6629.4|6626.6|6629.4|6626.6|6630.4|6627.6|6629.4|6626.6|28
1614275630000|2021-02-25 17:53:50|6628.4|6625.6|6628.4|6625.6|6629.4|6626.6|6628.4|6625.6|11
1614275640000|2021-02-25 17:54:00|6628.9|6626.1|6626.4|6623.6|6628.9|6626.1|6626.4|6623.6|16
1614275650000|2021-02-25 17:54:10|6625.9|6623.1|6620.4|6617.6|6625.9|6623.1|6620.4|6617.6|94
1614275660000|2021-02-25 17:54:20|6620.9|6618.1|6620.4|6617.6|6620.9|6618.1|6619.4|6616.6|9
1614275670000|2021-02-25 17:54:30|6619.9|6617.1|6618.4|6615.6|6620.4|6617.6|6617.9|6615.1|35
1614275680000|2021-02-25 17:54:40|6617.9|6615.1|6618.4|6615.6|6618.4|6615.6|6617.9|6615.1|9
1614275690000|2021-02-25 17:54:50|6617.9|6615.1|6616.4|6613.6|6618.4|6615.6|6615.4|6612.6|18
1614275700000|2021-02-25 17:55:00|6615.9|6613.1|6617.4|6614.6|6617.4|6614.6|6614.4|6611.6|101
1614275710000|2021-02-25 17:55:10|6618.4|6615.6|6616.9|6614.1|6620.4|6617.6|6616.4|6613.6|210
1614275720000|2021-02-25 17:55:20|6617.4|6614.6|6613.4|6610.6|6617.4|6614.6|6612.4|6609.6|94
1614275730000|2021-02-25 17:55:30|6613.9|6611.1|6614.9|6612.1|6615.9|6613.1|6613.9|6611.1|73
1614275740000|2021-02-25 17:55:40|6614.4|6611.6|6613.9|6611.1|6614.4|6611.6|6613.4|6610.6|6
1614275750000|2021-02-25 17:55:50|6613.4|6610.6|6614.4|6611.6|6614.9|6612.1|6613.4|6610.6|42
1614275760000|2021-02-25 17:56:00|6613.9|6611.1|6613.9|6611.1|6614.4|6611.6|6612.4|6609.6|101
1614275770000|2021-02-25 17:56:10|6613.4|6610.6|6611.4|6608.6|6613.4|6610.6|6610.4|6607.6|189
1614275780000|2021-02-25 17:56:20|6610.4|6607.6|6611.4|6608.6|6611.4|6608.6|6609.4|6606.6|93
1614275790000|2021-02-25 17:56:30|6611.9|6609.1|6610.4|6607.6|6612.4|6609.6|6610.4|6607.6|74
1614275800000|2021-02-25 17:56:40|6610.9|6608.1|6609.9|6607.1|6610.9|6608.1|6609.4|6606.6|56
1614275810000|2021-02-25 17:56:50|6610.4|6607.6|6610.4|6607.6|6610.4|6607.6|6609.4|6606.6|9
1614275820000|2021-02-25 17:57:00|6609.9|6607.1|6610.9|6608.1|6611.4|6608.6|6608.9|6606.1|49
1614275830000|2021-02-25 17:57:10|6611.4|6608.6|6607.4|6604.6|6611.4|6608.6|6606.4|6603.6|71
1614275840000|2021-02-25 17:57:20|6607.9|6605.1|6606.4|6603.6|6608.4|6605.6|6605.4|6602.6|98
1614275850000|2021-02-25 17:57:30|6606.9|6604.1|6605.9|6603.1|6607.4|6604.6|6605.9|6603.1|55
1614275860000|2021-02-25 17:57:40|6606.4|6603.6|6604.4|6601.6|6606.9|6604.1|6602.4|6599.6|149
1614275870000|2021-02-25 17:57:50|6604.9|6602.1|6606.4|6603.6|6606.4|6603.6|6604.4|6601.6|18
1614275880000|2021-02-25 17:58:00|6605.9|6603.1|6606.9|6604.1|6609.4|6606.6|6605.9|6603.1|67
1614275890000|2021-02-25 17:58:10|6607.4|6604.6|6607.9|6605.1|6609.4|6606.6|6606.4|6603.6|21
1614275900000|2021-02-25 17:58:20|6607.4|6604.6|6605.9|6603.1|6607.9|6605.1|6605.9|6603.1|10
1614275910000|2021-02-25 17:58:30|6606.4|6603.6|6603.9|6601.1|6606.9|6604.1|6602.9|6600.1|24
1614275920000|2021-02-25 17:58:40|6604.4|6601.6|6603.4|6600.6|6604.4|6601.6|6601.4|6598.6|255
1614275930000|2021-02-25 17:58:50|6602.9|6600.1|6601.9|6599.1|6603.4|6600.6|6600.4|6597.6|738
1614275940000|2021-02-25 17:59:00|6601.4|6598.6|6606.4|6603.6|6606.9|6604.1|6601.4|6598.6|265
1614275950000|2021-02-25 17:59:10|6605.9|6603.1|6608.4|6605.6|6608.4|6605.6|6605.9|6603.1|31
1614275960000|2021-02-25 17:59:20|6607.9|6605.1|6606.4|6603.6|6608.4|6605.6|6606.4|6603.6|7
1614275970000|2021-02-25 17:59:30|6606.9|6604.1|6607.9|6605.1|6607.9|6605.1|6605.4|6602.6|22
1614275980000|2021-02-25 17:59:40|6607.4|6604.6|6606.4|6603.6|6607.4|6604.6|6604.9|6602.1|7
1614275990000|2021-02-25 17:59:50|6605.9|6603.1|6603.4|6600.6|6606.4|6603.6|6603.4|6600.6|32
1614276000000|2021-02-25 18:00:00|6601.9|6599.1|6603.9|6601.1|6604.4|6601.6|6600.4|6597.6|70
1614276010000|2021-02-25 18:00:10|6604.4|6601.6|6605.4|6602.6|6605.4|6602.6|6603.4|6600.6|11
1614276020000|2021-02-25 18:00:20|6604.9|6602.1|6605.9|6603.1|6607.4|6604.6|6604.4|6601.6|68
1614276030000|2021-02-25 18:00:30|6605.4|6602.6|6604.9|6602.1|6605.9|6603.1|6604.4|6601.6|104
1614276040000|2021-02-25 18:00:40|6605.4|6602.6|6601.4|6598.6|6605.4|6602.6|6600.9|6598.1|35
1614276050000|2021-02-25 18:00:50|6601.9|6599.1|6601.4|6598.6|6601.9|6599.1|6600.4|6597.6|25
1614276060000|2021-02-25 18:01:00|6600.4|6597.6|6598.4|6595.6|6601.4|6598.6|6597.4|6594.6|172
1614276070000|2021-02-25 18:01:10|6598.9|6596.1|6597.4|6594.6|6598.9|6596.1|6595.4|6592.6|130
1614276080000|2021-02-25 18:01:20|6596.9|6594.1|6598.9|6596.1|6599.9|6597.1|6596.9|6594.1|24
1614276090000|2021-02-25 18:01:30|6598.4|6595.6|6597.9|6595.1|6598.9|6596.1|6597.4|6594.6|17
1614276100000|2021-02-25 18:01:40|6597.4|6594.6|6597.4|6594.6|6598.4|6595.6|6597.4|6594.6|21
1614276110000|2021-02-25 18:01:50|6597.9|6595.1|6594.9|6592.1|6598.4|6595.6|6594.9|6592.1|133
1614276120000|2021-02-25 18:02:00|6594.4|6591.6|6591.4|6588.6|6596.4|6593.6|6591.4|6588.6|141
1614276130000|2021-02-25 18:02:10|6592.4|6589.6|6588.4|6585.6|6592.4|6589.6|6588.4|6585.6|139
1614276140000|2021-02-25 18:02:20|6588.9|6586.1|6589.4|6586.6|6591.9|6589.1|6588.4|6585.6|217
1614276150000|2021-02-25 18:02:30|6588.4|6585.6|6590.9|6588.1|6592.4|6589.6|6588.4|6585.6|114
1614276160000|2021-02-25 18:02:40|6591.4|6588.6|6588.4|6585.6|6594.4|6591.6|6588.4|6585.6|243
1614276170000|2021-02-25 18:02:50|6588.9|6586.1|6586.9|6584.1|6589.4|6586.6|6586.4|6583.6|229
1614276180000|2021-02-25 18:03:00|6587.4|6584.6|6587.4|6584.6|6588.9|6586.1|6585.4|6582.6|61
1614276190000|2021-02-25 18:03:10|6586.9|6584.1|6587.4|6584.6|6589.4|6586.6|6586.4|6583.6|13
1614276200000|2021-02-25 18:03:20|6587.9|6585.1|6589.4|6586.6|6589.4|6586.6|6587.9|6585.1|25
1614276210000|2021-02-25 18:03:30|6588.4|6585.6|6585.9|6583.1|6588.9|6586.1|6585.4|6582.6|39
1614276220000|2021-02-25 18:03:40|6586.4|6583.6|6589.9|6587.1|6589.9|6587.1|6586.4|6583.6|33
1614276230000|2021-02-25 18:03:50|6590.4|6587.6|6589.4|6586.6|6591.4|6588.6|6588.9|6586.1|29
1614276240000|2021-02-25 18:04:00|6588.9|6586.1|6587.9|6585.1|6589.4|6586.6|6586.9|6584.1|30
1614276250000|2021-02-25 18:04:10|6587.4|6584.6|6589.9|6587.1|6590.4|6587.6|6587.4|6584.6|7
1614276260000|2021-02-25 18:04:20|6590.4|6587.6|6591.9|6589.1|6592.4|6589.6|6589.4|6586.6|37
1614276270000|2021-02-25 18:04:30|6591.4|6588.6|6589.9|6587.1|6591.4|6588.6|6588.4|6585.6|34
1614276280000|2021-02-25 18:04:40|6589.4|6586.6|6589.9|6587.1|6590.4|6587.6|6589.4|6586.6|3
1614276290000|2021-02-25 18:04:50|6589.4|6586.6|6586.4|6583.6|6589.9|6587.1|6584.9|6582.1|32
1614276300000|2021-02-25 18:05:00|6586.9|6584.1|6584.4|6581.6|6586.9|6584.1|6584.4|6581.6|28
1614276310000|2021-02-25 18:05:10|6584.9|6582.1|6583.9|6581.1|6585.4|6582.6|6582.4|6579.6|199
1614276320000|2021-02-25 18:05:20|6584.4|6581.6|6585.4|6582.6|6585.9|6583.1|6583.4|6580.6|61
1614276330000|2021-02-25 18:05:30|6586.4|6583.6|6589.9|6587.1|6589.9|6587.1|6586.4|6583.6|48
1614276340000|2021-02-25 18:05:40|6590.4|6587.6|6588.4|6585.6|6590.4|6587.6|6586.9|6584.1|101
1614276350000|2021-02-25 18:05:50|6587.4|6584.6|6585.4|6582.6|6587.4|6584.6|6583.9|6581.1|52
1614276360000|2021-02-25 18:06:00|6585.9|6583.1|6586.4|6583.6|6587.4|6584.6|6585.4|6582.6|86
1614276370000|2021-02-25 18:06:10|6586.9|6584.1|6591.4|6588.6|6591.4|6588.6|6586.9|6584.1|49
1614276380000|2021-02-25 18:06:20|6592.4|6589.6|6591.4|6588.6|6592.4|6589.6|6589.4|6586.6|24
1614276390000|2021-02-25 18:06:30|6590.9|6588.1|6588.4|6585.6|6590.9|6588.1|6587.9|6585.1|32
1614276400000|2021-02-25 18:06:40|6588.9|6586.1|6588.4|6585.6|6589.4|6586.6|6588.4|6585.6|7
1614276410000|2021-02-25 18:06:50|6587.9|6585.1|6585.9|6583.1|6588.4|6585.6|6585.4|6582.6|27
1614276420000|2021-02-25 18:07:00|6586.4|6583.6|6582.9|6580.1|6586.4|6583.6|6582.9|6580.1|53
1614276430000|2021-02-25 18:07:10|6582.4|6579.6|6582.4|6579.6|6583.4|6580.6|6582.4|6579.6|22
1614276440000|2021-02-25 18:07:20|6581.9|6579.1|6584.9|6582.1|6586.4|6583.6|6581.4|6578.6|55
1614276450000|2021-02-25 18:07:30|6585.4|6582.6|6583.9|6581.1|6587.4|6584.6|6582.9|6580.1|25
1614276460000|2021-02-25 18:07:40|6583.4|6580.6|6587.4|6584.6|6587.4|6584.6|6582.4|6579.6|70
1614276470000|2021-02-25 18:07:50|6586.9|6584.1|6586.9|6584.1|6587.4|6584.6|6585.4|6582.6|18
1614276480000|2021-02-25 18:08:00|6587.4|6584.6|6584.4|6581.6|6587.4|6584.6|6583.9|6581.1|68
1614276490000|2021-02-25 18:08:10|6584.9|6582.1|6585.9|6583.1|6586.4|6583.6|6584.4|6581.6|64
1614276500000|2021-02-25 18:08:20|6585.4|6582.6|6584.9|6582.1|6585.9|6583.1|6584.4|6581.6|88
1614276510000|2021-02-25 18:08:30|6584.4|6581.6|6584.9|6582.1|6585.9|6583.1|6584.4|6581.6|115
1614276520000|2021-02-25 18:08:40|6584.4|6581.6|6585.4|6582.6|6585.9|6583.1|6583.4|6580.6|58
1614276530000|2021-02-25 18:08:50|6585.9|6583.1|6585.9|6583.1|6587.9|6585.1|6585.4|6582.6|31
1614276540000|2021-02-25 18:09:00|6585.4|6582.6|6583.4|6580.6|6585.4|6582.6|6583.4|6580.6|12
1614276550000|2021-02-25 18:09:10|6583.9|6581.1|6582.9|6580.1|6584.4|6581.6|6582.4|6579.6|150
1614276560000|2021-02-25 18:09:20|6583.4|6580.6|6585.4|6582.6|6586.4|6583.6|6582.9|6580.1|133
1614276570000|2021-02-25 18:09:30|6585.9|6583.1|6588.9|6586.1|6589.4|6586.6|6585.9|6583.1|61
1614276580000|2021-02-25 18:09:40|6588.4|6585.6|6587.4|6584.6|6588.4|6585.6|6587.4|6584.6|42
1614276590000|2021-02-25 18:09:50|6586.9|6584.1|6585.9|6583.1|6587.4|6584.6|6584.9|6582.1|18
1614276600000|2021-02-25 18:10:00|6585.4|6582.6|6585.4|6582.6|6586.9|6584.1|6583.9|6581.1|21
1614276610000|2021-02-25 18:10:10|6585.9|6583.1|6584.9|6582.1|6586.9|6584.1|6584.4|6581.6|1
1614276620000|2021-02-25 18:10:20|6584.4|6581.6|6580.4|6577.6|6584.4|6581.6|6580.4|6577.6|23
1614276630000|2021-02-25 18:10:30|6580.9|6578.1|6580.4|6577.6|6582.4|6579.6|6580.4|6577.6|108
1614276640000|2021-02-25 18:10:40|6580.9|6578.1|6577.4|6574.6|6580.9|6578.1|6576.9|6574.1|101
1614276650000|2021-02-25 18:10:50|6577.9|6575.1|6577.9|6575.1|6579.4|6576.6|6577.4|6574.6|39
1614276660000|2021-02-25 18:11:00|6577.4|6574.6|6575.4|6572.6|6577.4|6574.6|6573.4|6570.6|247
1614276670000|2021-02-25 18:11:10|6575.9|6573.1|6577.9|6575.1|6578.4|6575.6|6575.4|6572.6|31
1614276680000|2021-02-25 18:11:20|6578.4|6575.6|6574.4|6571.6|6578.4|6575.6|6574.4|6571.6|129
1614276690000|2021-02-25 18:11:30|6573.9|6571.1|6576.9|6574.1|6577.4|6574.6|6573.9|6571.1|138
1614276700000|2021-02-25 18:11:40|6576.4|6573.6|6576.4|6573.6|6578.4|6575.6|6575.9|6573.1|51
1614276710000|2021-02-25 18:11:50|6575.9|6573.1|6575.4|6572.6|6577.4|6574.6|6575.4|6572.6|21
1614276720000|2021-02-25 18:12:00|6575.9|6573.1|6577.4|6574.6|6578.4|6575.6|6575.4|6572.6|124
1614276730000|2021-02-25 18:12:10|6576.9|6574.1|6579.4|6576.6|6579.4|6576.6|6576.9|6574.1|18
1614276740000|2021-02-25 18:12:20|6578.9|6576.1|6579.9|6577.1|6582.4|6579.6|6578.9|6576.1|68
1614276750000|2021-02-25 18:12:30|6579.4|6576.6|6581.4|6578.6|6581.4|6578.6|6578.4|6575.6|134
1614276760000|2021-02-25 18:12:40|6580.9|6578.1|6581.4|6578.6|6582.9|6580.1|6580.4|6577.6|44
1614276770000|2021-02-25 18:12:50|6580.9|6578.1|6580.9|6578.1|6582.4|6579.6|6580.9|6578.1|33
1614276780000|2021-02-25 18:13:00|6581.4|6578.6|6578.9|6576.1|6581.4|6578.6|6578.4|6575.6|17
1614276790000|2021-02-25 18:13:10|6578.4|6575.6|6576.9|6574.1|6578.9|6576.1|6576.4|6573.6|57
1614276800000|2021-02-25 18:13:20|6576.4|6573.6|6579.4|6576.6|6579.4|6576.6|6575.4|6572.6|13
1614276810000|2021-02-25 18:13:30|6578.9|6576.1|6577.4|6574.6|6578.9|6576.1|6576.9|6574.1|60
1614276820000|2021-02-25 18:13:40|6577.9|6575.1|6576.9|6574.1|6578.9|6576.1|6576.4|6573.6|16
1614276830000|2021-02-25 18:13:50|6577.4|6574.6|6578.9|6576.1|6578.9|6576.1|6576.9|6574.1|44
1614276840000|2021-02-25 18:14:00|6579.9|6577.1|6576.9|6574.1|6579.9|6577.1|6576.4|6573.6|14
1614276850000|2021-02-25 18:14:10|6577.4|6574.6|6576.4|6573.6|6578.4|6575.6|6576.4|6573.6|17
1614276860000|2021-02-25 18:14:20|6577.4|6574.6|6577.9|6575.1|6578.4|6575.6|6577.4|6574.6|6
1614276870000|2021-02-25 18:14:30|6578.4|6575.6|6580.4|6577.6|6581.4|6578.6|6578.4|6575.6|25
1614276880000|2021-02-25 18:14:40|6579.9|6577.1|6581.9|6579.1|6582.4|6579.6|6579.9|6577.1|146
1614276890000|2021-02-25 18:14:50|6581.4|6578.6|6586.4|6583.6|6586.4|6583.6|6581.4|6578.6|341
1614276900000|2021-02-25 18:15:00|6585.4|6582.6|6582.4|6579.6|6585.4|6582.6|6580.9|6578.1|409
1614276910000|2021-02-25 18:15:10|6581.9|6579.1|6578.9|6576.1|6583.4|6580.6|6578.9|6576.1|50
1614276920000|2021-02-25 18:15:20|6579.4|6576.6|6577.9|6575.1|6580.4|6577.6|6577.9|6575.1|179
1614276930000|2021-02-25 18:15:30|6578.4|6575.6|6577.4|6574.6|6578.4|6575.6|6576.9|6574.1|11
1614276940000|2021-02-25 18:15:40|6578.4|6575.6|6578.4|6575.6|6578.4|6575.6|6576.4|6573.6|41
1614276950000|2021-02-25 18:15:50|6578.9|6576.1|6577.4|6574.6|6579.4|6576.6|6576.4|6573.6|117
1614276960000|2021-02-25 18:16:00|6576.9|6574.1|6574.4|6571.6|6577.4|6574.6|6573.9|6571.1|47
1614276970000|2021-02-25 18:16:10|6574.9|6572.1|6578.9|6576.1|6578.9|6576.1|6574.9|6572.1|40
1614276980000|2021-02-25 18:16:20|6578.4|6575.6|6577.9|6575.1|6579.4|6576.6|6576.9|6574.1|18
1614276990000|2021-02-25 18:16:30|6578.4|6575.6|6575.4|6572.6|6578.4|6575.6|6574.4|6571.6|24
1614277000000|2021-02-25 18:16:40|6574.9|6572.1|6575.9|6573.1|6576.4|6573.6|6574.4|6571.6|22
1614277010000|2021-02-25 18:16:50|6575.4|6572.6|6575.4|6572.6|6577.4|6574.6|6575.4|6572.6|13
1614277020000|2021-02-25 18:17:00|6574.4|6571.6|6575.4|6572.6|6575.4|6572.6|6572.9|6570.1|48
1614277030000|2021-02-25 18:17:10|6574.9|6572.1|6575.9|6573.1|6576.4|6573.6|6574.4|6571.6|17
1614277040000|2021-02-25 18:17:20|6575.4|6572.6|6576.4|6573.6|6576.4|6573.6|6575.4|6572.6|18
1614277050000|2021-02-25 18:17:30|6576.9|6574.1|6577.4|6574.6|6577.9|6575.1|6576.4|6573.6|19
1614277060000|2021-02-25 18:17:40|6576.9|6574.1|6574.4|6571.6|6576.9|6574.1|6573.9|6571.1|5
1614277070000|2021-02-25 18:17:50|6573.9|6571.1|6576.9|6574.1|6576.9|6574.1|6573.9|6571.1|5
1614277080000|2021-02-25 18:18:00|6577.4|6574.6|6578.9|6576.1|6579.9|6577.1|6577.4|6574.6|21
1614277090000|2021-02-25 18:18:10|6579.4|6576.6|6577.4|6574.6|6579.4|6576.6|6576.9|6574.1|17
1614277100000|2021-02-25 18:18:20|6577.9|6575.1|6576.9|6574.1|6577.9|6575.1|6576.4|6573.6|18
1614277110000|2021-02-25 18:18:30|6576.4|6573.6|6578.4|6575.6|6578.4|6575.6|6576.4|6573.6|3
1614277120000|2021-02-25 18:18:40|6578.9|6576.1|6577.4|6574.6|6578.9|6576.1|6576.4|6573.6|6
1614277130000|2021-02-25 18:18:50|6577.9|6575.1|6577.9|6575.1|6577.9|6575.1|6576.9|6574.1|51
1614277140000|2021-02-25 18:19:00|6578.4|6575.6|6578.9|6576.1|6580.4|6577.6|6577.9|6575.1|23
1614277150000|2021-02-25 18:19:10|6578.4|6575.6|6577.9|6575.1|6578.9|6576.1|6577.9|6575.1|1
1614277160000|2021-02-25 18:19:20|6577.4|6574.6|6578.4|6575.6|6579.4|6576.6|6576.5|6573.7|124
1614277170000|2021-02-25 18:19:30|6579.4|6576.6|6578.4|6575.6|6579.4|6576.6|6578.4|6575.6|2
1614277180000|2021-02-25 18:19:40|6577.9|6575.1|6577.9|6575.1|6577.9|6575.1|6575.4|6572.6|15
1614277190000|2021-02-25 18:19:50|6578.4|6575.6|6578.9|6576.1|6579.4|6576.6|6577.9|6575.1|10
1614277200000|2021-02-25 18:20:00|6579.4|6576.6|6575.9|6573.1|6579.4|6576.6|6575.4|6572.6|37
1614277210000|2021-02-25 18:20:10|6576.4|6573.6|6577.9|6575.1|6578.4|6575.6|6576.4|6573.6|48
1614277220000|2021-02-25 18:20:20|6578.4|6575.6|6579.9|6577.1|6580.4|6577.6|6578.4|6575.6|11
1614277230000|2021-02-25 18:20:30|6580.4|6577.6|6578.4|6575.6|6580.4|6577.6|6577.4|6574.6|10
1614277240000|2021-02-25 18:20:40|6578.9|6576.1|6580.9|6578.1|6580.9|6578.1|6578.4|6575.6|49
1614277250000|2021-02-25 18:20:50|6580.4|6577.6|6579.4|6576.6|6581.4|6578.6|6579.4|6576.6|6
1614277260000|2021-02-25 18:21:00|6580.4|6577.6|6576.9|6574.1|6580.4|6577.6|6576.9|6574.1|55
1614277270000|2021-02-25 18:21:10|6577.4|6574.6|6579.4|6576.6|6579.4|6576.6|6576.9|6574.1|4
1614277280000|2021-02-25 18:21:20|6579.9|6577.1|6579.4|6576.6|6581.4|6578.6|6579.4|6576.6|56
1614277290000|2021-02-25 18:21:30|6579.9|6577.1|6580.4|6577.6|6580.9|6578.1|6578.9|6576.1|33
1614277300000|2021-02-25 18:21:40|6579.9|6577.1|6580.9|6578.1|6580.9|6578.1|6579.9|6577.1|11
1614277310000|2021-02-25 18:21:50|6581.4|6578.6|6578.4|6575.6|6581.4|6578.6|6577.4|6574.6|66
1614277320000|2021-02-25 18:22:00|6577.9|6575.1|6574.9|6572.1|6577.9|6575.1|6574.4|6571.6|107
1614277330000|2021-02-25 18:22:10|6574.4|6571.6|6574.4|6571.6|6574.9|6572.1|6574.4|6571.6|6
1614277340000|2021-02-25 18:22:20|6573.4|6570.6|6571.4|6568.6|6573.4|6570.6|6570.9|6568.1|156
1614277350000|2021-02-25 18:22:30|6571.9|6569.1|6570.4|6567.6|6572.4|6569.6|6570.4|6567.6|27
1614277360000|2021-02-25 18:22:40|6570.9|6568.1|6572.9|6570.1|6574.9|6572.1|6570.9|6568.1|44
1614277370000|2021-02-25 18:22:50|6572.4|6569.6|6572.9|6570.1|6573.9|6571.1|6572.4|6569.6|14
1614277380000|2021-02-25 18:23:00|6573.4|6570.6|6574.4|6571.6|6575.4|6572.6|6572.4|6569.6|37
1614277390000|2021-02-25 18:23:10|6573.9|6571.1|6573.4|6570.6|6574.4|6571.6|6573.4|6570.6|124
1614277400000|2021-02-25 18:23:20|6572.4|6569.6|6573.4|6570.6|6573.9|6571.1|6572.4|6569.6|76
1614277410000|2021-02-25 18:23:30|6572.9|6570.1|6572.4|6569.6|6573.4|6570.6|6572.4|6569.6|136
1614277420000|2021-02-25 18:23:40|6571.4|6568.6|6571.4|6568.6|6571.4|6568.6|6570.4|6567.6|23
1614277430000|2021-02-25 18:23:50|6570.9|6568.1|6571.9|6569.1|6572.4|6569.6|6570.4|6567.6|9
1614277440000|2021-02-25 18:24:00|6571.4|6568.6|6572.4|6569.6|6572.4|6569.6|6571.4|6568.6|106
1614277450000|2021-02-25 18:24:10|6571.4|6568.6|6571.9|6569.1|6572.4|6569.6|6571.4|6568.6|9
1614277460000|2021-02-25 18:24:20|6572.4|6569.6|6573.4|6570.6|6573.9|6571.1|6572.4|6569.6|22
1614277470000|2021-02-25 18:24:30|6573.9|6571.1|6574.4|6571.6|6574.4|6571.6|6572.4|6569.6|12
1614277480000|2021-02-25 18:24:40|6573.9|6571.1|6573.4|6570.6|6573.9|6571.1|6572.4|6569.6|10
1614277490000|2021-02-25 18:24:50|6573.9|6571.1|6573.9|6571.1|6573.9|6571.1|6572.9|6570.1|9
1614277500000|2021-02-25 18:25:00|6574.4|6571.6|6574.4|6571.6|6574.9|6572.1|6573.4|6570.6|37
1614277510000|2021-02-25 18:25:10|6574.9|6572.1|6575.9|6573.1|6576.9|6574.1|6574.9|6572.1|16
1614277520000|2021-02-25 18:25:20|6576.4|6573.6|6579.4|6576.6|6579.4|6576.6|6576.4|6573.6|14
1614277530000|2021-02-25 18:25:30|6579.9|6577.1|6577.4|6574.6|6579.9|6577.1|6577.4|6574.6|28
1614277540000|2021-02-25 18:25:40|6577.9|6575.1|6578.4|6575.6|6578.4|6575.6|6577.4|6574.6|5
1614277550000|2021-02-25 18:25:50|6577.4|6574.6|6575.4|6572.6|6577.4|6574.6|6575.4|6572.6|25
1614277560000|2021-02-25 18:26:00|6575.9|6573.1|6576.9|6574.1|6576.9|6574.1|6575.9|6573.1|26
1614277570000|2021-02-25 18:26:10|6577.4|6574.6|6576.4|6573.6|6578.9|6576.1|6576.4|6573.6|19
1614277580000|2021-02-25 18:26:20|6576.9|6574.1|6576.9|6574.1|6577.9|6575.1|6576.9|6574.1|8
1614277590000|2021-02-25 18:26:30|6577.4|6574.6|6576.9|6574.1|6577.9|6575.1|6576.4|6573.6|18
1614277600000|2021-02-25 18:26:40|6577.4|6574.6|6577.4|6574.6|6578.4|6575.6|6577.4|6574.6|7
1614277610000|2021-02-25 18:26:50|6576.9|6574.1|6577.4|6574.6|6578.4|6575.6|6575.9|6573.1|14
1614277620000|2021-02-25 18:27:00|6577.9|6575.1|6576.4|6573.6|6578.9|6576.1|6576.4|6573.6|15
1614277630000|2021-02-25 18:27:10|6575.9|6573.1|6574.9|6572.1|6576.4|6573.6|6574.9|6572.1|5
1614277640000|2021-02-25 18:27:20|6574.4|6571.6|6573.4|6570.6|6574.4|6571.6|6572.4|6569.6|66
1614277650000|2021-02-25 18:27:30|6572.9|6570.1|6573.4|6570.6|6573.9|6571.1|6572.9|6570.1|27
1614277660000|2021-02-25 18:27:40|6574.4|6571.6|6573.4|6570.6|6575.4|6572.6|6572.9|6570.1|26
1614277670000|2021-02-25 18:27:50|6572.9|6570.1|6572.9|6570.1|6573.4|6570.6|6572.4|6569.6|14
1614277680000|2021-02-25 18:28:00|6572.4|6569.6|6575.4|6572.6|6576.9|6574.1|6572.4|6569.6|17
1614277690000|2021-02-25 18:28:10|6575.9|6573.1|6578.4|6575.6|6578.4|6575.6|6575.9|6573.1|16
1614277700000|2021-02-25 18:28:20|6577.9|6575.1|6579.4|6576.6|6579.9|6577.1|6577.9|6575.1|19
1614277710000|2021-02-25 18:28:30|6580.4|6577.6|6583.4|6580.6|6584.4|6581.6|6579.4|6576.6|47
1614277720000|2021-02-25 18:28:40|6583.9|6581.1|6586.4|6583.6|6586.9|6584.1|6583.4|6580.6|66
1614277730000|2021-02-25 18:28:50|6585.9|6583.1|6581.9|6579.1|6585.9|6583.1|6581.9|6579.1|26
1614277740000|2021-02-25 18:29:00|6582.4|6579.6|6579.4|6576.6|6582.4|6579.6|6578.9|6576.1|31
1614277750000|2021-02-25 18:29:10|6578.9|6576.1|6578.9|6576.1|6579.4|6576.6|6578.4|6575.6|2
1614277760000|2021-02-25 18:29:20|6579.4|6576.6|6575.4|6572.6|6579.4|6576.6|6575.4|6572.6|38
1614277770000|2021-02-25 18:29:30|6574.4|6571.6|6576.4|6573.6|6576.4|6573.6|6574.4|6571.6|44
1614277780000|2021-02-25 18:29:40|6577.4|6574.6|6577.9|6575.1|6579.4|6576.6|6577.4|6574.6|135
1614277790000|2021-02-25 18:29:50|6578.4|6575.6|6576.4|6573.6|6578.4|6575.6|6575.4|6572.6|16
1614277800000|2021-02-25 18:30:00|6576.9|6574.1|6574.4|6571.6|6576.9|6574.1|6574.4|6571.6|26
1614277810000|2021-02-25 18:30:10|6574.9|6572.1|6574.9|6572.1|6576.4|6573.6|6574.4|6571.6|77
1614277820000|2021-02-25 18:30:20|6574.4|6571.6|6573.4|6570.6|6574.4|6571.6|6573.4|6570.6|41
1614277830000|2021-02-25 18:30:30|6574.4|6571.6|6576.9|6574.1|6577.9|6575.1|6573.9|6571.1|101
1614277840000|2021-02-25 18:30:40|6576.4|6573.6|6576.4|6573.6|6577.4|6574.6|6576.4|6573.6|18
1614277850000|2021-02-25 18:30:50|6575.9|6573.1|6574.9|6572.1|6576.4|6573.6|6574.4|6571.6|18
1614277860000|2021-02-25 18:31:00|6575.4|6572.6|6572.9|6570.1|6575.4|6572.6|6572.4|6569.6|32
1614277870000|2021-02-25 18:31:10|6572.4|6569.6|6570.4|6567.6|6572.4|6569.6|6570.4|6567.6|278
1614277880000|2021-02-25 18:31:20|6570.9|6568.1|6570.9|6568.1|6571.4|6568.6|6570.4|6567.6|11
1614277890000|2021-02-25 18:31:30|6571.4|6568.6|6570.4|6567.6|6571.4|6568.6|6570.4|6567.6|59
1614277900000|2021-02-25 18:31:40|6570.9|6568.1|6571.4|6568.6|6571.9|6569.1|6570.9|6568.1|48
1614277910000|2021-02-25 18:31:50|6571.9|6569.1|6570.9|6568.1|6572.9|6570.1|6570.9|6568.1|10
1614277920000|2021-02-25 18:32:00|6571.4|6568.6|6571.9|6569.1|6572.9|6570.1|6571.4|6568.6|266
1614277930000|2021-02-25 18:32:10|6572.4|6569.6|6572.9|6570.1|6573.4|6570.6|6572.4|6569.6|9
1614277940000|2021-02-25 18:32:20|6573.4|6570.6|6570.9|6568.1|6573.4|6570.6|6570.9|6568.1|54
1614277950000|2021-02-25 18:32:30|6570.4|6567.6|6571.4|6568.6|6572.4|6569.6|6570.4|6567.6|38
1614277960000|2021-02-25 18:32:40|6571.9|6569.1|6570.9|6568.1|6572.4|6569.6|6570.9|6568.1|17
1614277970000|2021-02-25 18:32:50|6571.4|6568.6|6571.9|6569.1|6572.4|6569.6|6570.9|6568.1|13
1614277980000|2021-02-25 18:33:00|6572.4|6569.6|6575.9|6573.1|6576.4|6573.6|6572.4|6569.6|19
1614277990000|2021-02-25 18:33:10|6575.4|6572.6|6572.4|6569.6|6575.4|6572.6|6571.4|6568.6|41
1614278000000|2021-02-25 18:33:20|6571.9|6569.1|6571.4|6568.6|6572.9|6570.1|6570.9|6568.1|59
1614278010000|2021-02-25 18:33:30|6571.9|6569.1|6571.9|6569.1|6571.9|6569.1|6571.9|6569.1|23
1614278020000|2021-02-25 18:33:40|6572.4|6569.6|6571.4|6568.6|6572.9|6570.1|6571.4|6568.6|14
1614278030000|2021-02-25 18:33:50|6572.4|6569.6|6571.4|6568.6|6572.4|6569.6|6571.4|6568.6|5
1614278040000|2021-02-25 18:34:00|6571.9|6569.1|6574.4|6571.6|6574.4|6571.6|6571.4|6568.6|53
1614278050000|2021-02-25 18:34:10|6573.9|6571.1|6574.4|6571.6|6575.9|6573.1|6573.9|6571.1|59
1614278060000|2021-02-25 18:34:20|6573.9|6571.1|6574.9|6572.1|6575.4|6572.6|6573.4|6570.6|7
1614278070000|2021-02-25 18:34:30|6575.4|6572.6|6576.4|6573.6|6577.4|6574.6|6574.9|6572.1|21
1614278080000|2021-02-25 18:34:40|6575.9|6573.1|6576.4|6573.6|6576.4|6573.6|6575.4|6572.6|1
1614278090000|2021-02-25 18:34:50|6575.9|6573.1|6575.9|6573.1|6575.9|6573.1|6575.4|6572.6|1
1614278100000|2021-02-25 18:35:00|6576.4|6573.6|6572.9|6570.1|6576.9|6574.1|6572.9|6570.1|22
1614278110000|2021-02-25 18:35:10|6572.4|6569.6|6573.9|6571.1|6573.9|6571.1|6572.4|6569.6|3
1614278120000|2021-02-25 18:35:20|6573.4|6570.6|6575.4|6572.6|6575.4|6572.6|6573.4|6570.6|3
1614278130000|2021-02-25 18:35:30|6574.9|6572.1|6577.4|6574.6|6577.4|6574.6|6574.4|6571.6|9
1614278140000|2021-02-25 18:35:40|6576.9|6574.1|6578.9|6576.1|6579.9|6577.1|6576.4|6573.6|19
1614278150000|2021-02-25 18:35:50|6578.4|6575.6|6576.4|6573.6|6578.4|6575.6|6576.4|6573.6|11
1614278160000|2021-02-25 18:36:00|6577.4|6574.6|6576.9|6574.1|6577.4|6574.6|6576.4|6573.6|12
1614278170000|2021-02-25 18:36:10|6577.4|6574.6|6575.4|6572.6|6577.4|6574.6|6575.4|6572.6|32
1614278180000|2021-02-25 18:36:20|6575.9|6573.1|6574.4|6571.6|6576.4|6573.6|6574.4|6571.6|4
1614278190000|2021-02-25 18:36:30|6573.4|6570.6|6570.4|6567.6|6574.9|6572.1|6570.4|6567.6|51
1614278200000|2021-02-25 18:36:40|6571.4|6568.6|6570.4|6567.6|6572.4|6569.6|6570.4|6567.6|44
1614278210000|2021-02-25 18:36:50|6570.9|6568.1|6570.4|6567.6|6571.4|6568.6|6570.4|6567.6|9
1614278220000|2021-02-25 18:37:00|6570.9|6568.1|6572.9|6570.1|6572.9|6570.1|6570.4|6567.6|32
1614278230000|2021-02-25 18:37:10|6572.4|6569.6|6573.4|6570.6|6573.9|6571.1|6571.4|6568.6|21
1614278240000|2021-02-25 18:37:20|6572.9|6570.1|6572.9|6570.1|6573.4|6570.6|6572.4|6569.6|30
1614278250000|2021-02-25 18:37:30|6573.4|6570.6|6571.9|6569.1|6573.4|6570.6|6571.4|6568.6|34
1614278260000|2021-02-25 18:37:40|6572.4|6569.6|6572.4|6569.6|6572.4|6569.6|6570.9|6568.1|122
1614278270000|2021-02-25 18:37:50|6571.4|6568.6|6571.4|6568.6|6572.4|6569.6|6571.4|6568.6|10
1614278280000|2021-02-25 18:38:00|6571.9|6569.1|6572.4|6569.6|6572.9|6570.1|6571.9|6569.1|17
1614278290000|2021-02-25 18:38:10|6571.9|6569.1|6572.4|6569.6|6572.9|6570.1|6571.9|6569.1|2
1614278300000|2021-02-25 18:38:20|6571.9|6569.1|6571.9|6569.1|6572.4|6569.6|6571.4|6568.6|102
1614278310000|2021-02-25 18:38:30|6571.4|6568.6|6574.4|6571.6|6574.4|6571.6|6571.4|6568.6|11
1614278320000|2021-02-25 18:38:40|6575.4|6572.6|6574.4|6571.6|6575.4|6572.6|6574.4|6571.6|118
1614278330000|2021-02-25 18:38:50|6574.9|6572.1|6576.9|6574.1|6577.4|6574.6|6574.9|6572.1|112
1614278340000|2021-02-25 18:39:00|6576.4|6573.6|6578.4|6575.6|6578.4|6575.6|6576.4|6573.6|8
1614278350000|2021-02-25 18:39:10|6579.4|6576.6|6579.9|6577.1|6580.9|6578.1|6578.9|6576.1|17
1614278360000|2021-02-25 18:39:20|6580.4|6577.6|6581.9|6579.1|6582.4|6579.6|6580.4|6577.6|68
1614278370000|2021-02-25 18:39:30|6581.4|6578.6|6581.9|6579.1|6582.4|6579.6|6580.9|6578.1|51
1614278380000|2021-02-25 18:39:40|6582.4|6579.6|6582.9|6580.1|6583.4|6580.6|6582.4|6579.6|43
1614278390000|2021-02-25 18:39:50|6582.4|6579.6|6582.9|6580.1|6583.4|6580.6|6581.9|6579.1|25
1614278400000|2021-02-25 18:40:00|6583.4|6580.6|6583.9|6581.1|6584.4|6581.6|6582.9|6580.1|20
1614278410000|2021-02-25 18:40:10|6583.4|6580.6|6582.9|6580.1|6583.4|6580.6|6582.4|6579.6|33
1614278420000|2021-02-25 18:40:20|6582.4|6579.6|6582.4|6579.6|6582.9|6580.1|6581.4|6578.6|9
1614278430000|2021-02-25 18:40:30|6581.4|6578.6|6583.4|6580.6|6583.9|6581.1|6580.4|6577.6|52
1614278440000|2021-02-25 18:40:40|6582.9|6580.1|6582.9|6580.1|6583.9|6581.1|6582.4|6579.6|30
1614278450000|2021-02-25 18:40:50|6583.4|6580.6|6584.9|6582.1|6585.4|6582.6|6583.4|6580.6|16
1614278460000|2021-02-25 18:41:00|6585.9|6583.1|6591.4|6588.6|6593.4|6590.6|6585.9|6583.1|337
1614278470000|2021-02-25 18:41:10|6590.9|6588.1|6592.4|6589.6|6593.4|6590.6|6590.9|6588.1|112
1614278480000|2021-02-25 18:41:20|6591.4|6588.6|6592.4|6589.6|6593.4|6590.6|6591.4|6588.6|22
1614278490000|2021-02-25 18:41:30|6593.4|6590.6|6595.4|6592.6|6595.9|6593.1|6592.4|6589.6|62
1614278500000|2021-02-25 18:41:40|6595.9|6593.1|6595.9|6593.1|6596.4|6593.6|6595.4|6592.6|67
1614278510000|2021-02-25 18:41:50|6595.4|6592.6|6594.9|6592.1|6595.4|6592.6|6593.4|6590.6|71
1614278520000|2021-02-25 18:42:00|6595.4|6592.6|6592.4|6589.6|6595.4|6592.6|6592.4|6589.6|13
1614278530000|2021-02-25 18:42:10|6591.4|6588.6|6591.9|6589.1|6592.4|6589.6|6590.4|6587.6|39
1614278540000|2021-02-25 18:42:20|6592.4|6589.6|6592.4|6589.6|6593.4|6590.6|6590.4|6587.6|36
1614278550000|2021-02-25 18:42:30|6592.9|6590.1|6591.9|6589.1|6593.4|6590.6|6591.4|6588.6|29
1614278560000|2021-02-25 18:42:40|6592.4|6589.6|6594.4|6591.6|6594.4|6591.6|6592.4|6589.6|9
1614278570000|2021-02-25 18:42:50|6593.9|6591.1|6590.9|6588.1|6594.4|6591.6|6590.4|6587.6|5
1614278580000|2021-02-25 18:43:00|6591.4|6588.6|6590.3|6587.5|6591.4|6588.6|6588.4|6585.6|18
1614278590000|2021-02-25 18:43:10|6590.4|6587.6|6590.9|6588.1|6591.4|6588.6|6590.4|6587.6|37
1614278600000|2021-02-25 18:43:20|6590.4|6587.6|6592.4|6589.6|6593.4|6590.6|6590.4|6587.6|20
1614278610000|2021-02-25 18:43:30|6591.9|6589.1|6592.4|6589.6|6592.4|6589.6|6591.4|6588.6|21
1614278620000|2021-02-25 18:43:40|6592.9|6590.1|6593.4|6590.6|6594.4|6591.6|6592.4|6589.6|5
1614278630000|2021-02-25 18:43:50|6593.9|6591.1|6592.4|6589.6|6593.9|6591.1|6592.4|6589.6|6
1614278640000|2021-02-25 18:44:00|6592.9|6590.1|6594.4|6591.6|6594.4|6591.6|6592.9|6590.1|28
1614278650000|2021-02-25 18:44:10|6595.4|6592.6|6595.4|6592.6|6596.4|6593.6|6594.9|6592.1|18
1614278660000|2021-02-25 18:44:20|6594.9|6592.1|6595.4|6592.6|6595.4|6592.6|6594.4|6591.6|27
1614278670000|2021-02-25 18:44:30|6594.9|6592.1|6596.4|6593.6|6596.4|6593.6|6594.9|6592.1|22
1614278680000|2021-02-25 18:44:40|6595.9|6593.1|6595.4|6592.6|6596.4|6593.6|6595.4|6592.6|34
1614278690000|2021-02-25 18:44:50|6594.9|6592.1|6595.4|6592.6|6595.4|6592.6|6594.4|6591.6|4
1614278700000|2021-02-25 18:45:00|6594.4|6591.6|6593.4|6590.6|6594.4|6591.6|6592.9|6590.1|69
1614278710000|2021-02-25 18:45:10|6594.4|6591.6|6593.4|6590.6|6595.4|6592.6|6592.9|6590.1|39
1614278720000|2021-02-25 18:45:20|6592.9|6590.1|6592.4|6589.6|6594.4|6591.6|6591.9|6589.1|22
1614278730000|2021-02-25 18:45:30|6591.9|6589.1|6588.4|6585.6|6591.9|6589.1|6588.4|6585.6|704
1614278740000|2021-02-25 18:45:40|6589.4|6586.6|6589.4|6586.6|6590.4|6587.6|6589.4|6586.6|25
1614278750000|2021-02-25 18:45:50|6589.9|6587.1|6590.4|6587.6|6591.4|6588.6|6588.9|6586.1|16
1614278760000|2021-02-25 18:46:00|6590.9|6588.1|6590.4|6587.6|6592.4|6589.6|6589.4|6586.6|12
1614278770000|2021-02-25 18:46:10|6589.9|6587.1|6589.9|6587.1|6590.9|6588.1|6589.4|6586.6|8
1614278780000|2021-02-25 18:46:20|6590.4|6587.6|6592.4|6589.6|6593.4|6590.6|6590.4|6587.6|10
1614278790000|2021-02-25 18:46:30|6591.9|6589.1|6591.4|6588.6|6592.4|6589.6|6590.9|6588.1|57
1614278800000|2021-02-25 18:46:40|6592.4|6589.6|6590.4|6587.6|6592.4|6589.6|6590.4|6587.6|258
1614278810000|2021-02-25 18:46:50|6590.9|6588.1|6590.4|6587.6|6591.4|6588.6|6590.4|6587.6|33
1614278820000|2021-02-25 18:47:00|6589.9|6587.1|6592.4|6589.6|6592.4|6589.6|6589.4|6586.6|287
1614278830000|2021-02-25 18:47:10|6591.9|6589.1|6592.4|6589.6|6592.4|6589.6|6591.9|6589.1|55
1614278840000|2021-02-25 18:47:20|6592.9|6590.1|6591.4|6588.6|6592.9|6590.1|6591.4|6588.6|15
1614278850000|2021-02-25 18:47:30|6590.9|6588.1|6590.9|6588.1|6591.4|6588.6|6589.9|6587.1|37
1614278860000|2021-02-25 18:47:40|6591.4|6588.6|6591.4|6588.6|6591.4|6588.6|6590.4|6587.6|63
1614278870000|2021-02-25 18:47:50|6591.9|6589.1|6593.4|6590.6|6593.4|6590.6|6591.9|6589.1|55
1614278880000|2021-02-25 18:48:00|6593.9|6591.1|6593.4|6590.6|6594.4|6591.6|6593.4|6590.6|174
1614278890000|2021-02-25 18:48:10|6592.4|6589.6|6593.4|6590.6|6593.4|6590.6|6592.4|6589.6|112
1614278900000|2021-02-25 18:48:20|6592.9|6590.1|6592.9|6590.1|6593.4|6590.6|6591.4|6588.6|13
1614278910000|2021-02-25 18:48:30|6592.4|6589.6|6591.4|6588.6|6592.9|6590.1|6591.4|6588.6|34
1614278920000|2021-02-25 18:48:40|6592.4|6589.6|6591.4|6588.6|6592.9|6590.1|6591.4|6588.6|128
1614278930000|2021-02-25 18:48:50|6591.9|6589.1|6592.4|6589.6|6592.4|6589.6|6591.4|6588.6|2
1614278940000|2021-02-25 18:49:00|6592.9|6590.1|6591.4|6588.6|6593.4|6590.6|6591.4|6588.6|5
1614278950000|2021-02-25 18:49:10|6591.9|6589.1|6593.4|6590.6|6593.4|6590.6|6591.9|6589.1|15
1614278960000|2021-02-25 18:49:20|6594.4|6591.6|6593.9|6591.1|6594.4|6591.6|6593.9|6591.1|20
1614278970000|2021-02-25 18:49:30|6594.4|6591.6|6591.9|6589.1|6594.4|6591.6|6591.9|6589.1|18
1614278980000|2021-02-25 18:49:40|6591.4|6588.6|6593.4|6590.6|6593.4|6590.6|6591.4|6588.6|12
1614278990000|2021-02-25 18:49:50|6593.9|6591.1|6594.4|6591.6|6594.4|6591.6|6593.4|6590.6|9
1614279000000|2021-02-25 18:50:00|6593.9|6591.1|6591.4|6588.6|6595.4|6592.6|6591.4|6588.6|47
1614279010000|2021-02-25 18:50:10|6591.9|6589.1|6592.4|6589.6|6593.4|6590.6|6591.9|6589.1|52
1614279020000|2021-02-25 18:50:20|6591.9|6589.1|6593.4|6590.6|6593.4|6590.6|6591.9|6589.1|15
1614279030000|2021-02-25 18:50:30|6592.9|6590.1|6593.4|6590.6|6593.4|6590.6|6592.4|6589.6|3
1614279040000|2021-02-25 18:50:40|6594.4|6591.6|6593.4|6590.6|6594.4|6591.6|6593.4|6590.6|45
1614279050000|2021-02-25 18:50:50|6593.9|6591.1|6593.9|6591.1|6594.4|6591.6|6593.9|6591.1|82
1614279060000|2021-02-25 18:51:00|6593.4|6590.6|6592.4|6589.6|6593.4|6590.6|6591.4|6588.6|19
1614279070000|2021-02-25 18:51:10|6591.9|6589.1|6587.9|6585.1|6591.9|6589.1|6587.4|6584.6|22
1614279080000|2021-02-25 18:51:20|6588.4|6585.6|6587.4|6584.6|6588.9|6586.1|6587.4|6584.6|6
1614279090000|2021-02-25 18:51:30|6586.9|6584.1|6588.9|6586.1|6588.9|6586.1|6586.9|6584.1|10
1614279100000|2021-02-25 18:51:40|6588.4|6585.6|6587.4|6584.6|6589.4|6586.6|6587.4|6584.6|18
1614279110000|2021-02-25 18:51:50|6586.4|6583.6|6586.9|6584.1|6587.9|6585.1|6585.9|6583.1|379
1614279120000|2021-02-25 18:52:00|6586.4|6583.6|6587.9|6585.1|6588.4|6585.6|6585.4|6582.6|17
1614279130000|2021-02-25 18:52:10|6588.4|6585.6|6588.4|6585.6|6589.4|6586.6|6587.4|6584.6|30
1614279140000|2021-02-25 18:52:20|6587.9|6585.1|6587.9|6585.1|6588.4|6585.6|6587.4|6584.6|8
1614279150000|2021-02-25 18:52:30|6587.4|6584.6|6586.4|6583.6|6587.4|6584.6|6586.4|6583.6|11
1614279160000|2021-02-25 18:52:40|6586.9|6584.1|6588.9|6586.1|6588.9|6586.1|6586.9|6584.1|9
1614279170000|2021-02-25 18:52:50|6588.4|6585.6|6587.9|6585.1|6589.4|6586.6|6587.4|6584.6|4
1614279180000|2021-02-25 18:53:00|6588.4|6585.6|6588.9|6586.1|6589.4|6586.6|6587.9|6585.1|7
1614279190000|2021-02-25 18:53:10|6588.4|6585.6|6587.4|6584.6|6588.4|6585.6|6586.9|6584.1|3
1614279200000|2021-02-25 18:53:20|6587.9|6585.1|6588.9|6586.1|6588.9|6586.1|6587.4|6584.6|11
1614279210000|2021-02-25 18:53:30|6589.4|6586.6|6588.4|6585.6|6590.4|6587.6|6588.4|6585.6|36
1614279220000|2021-02-25 18:53:40|6588.9|6586.1|6587.9|6585.1|6588.9|6586.1|6587.4|6584.6|5
1614279230000|2021-02-25 18:53:50|6587.4|6584.6|6587.4|6584.6|6587.9|6585.1|6587.4|6584.6|0
1614279240000|2021-02-25 18:54:00|6586.9|6584.1|6586.4|6583.6|6587.4|6584.6|6586.4|6583.6|19
1614279250000|2021-02-25 18:54:10|6585.9|6583.1|6586.9|6584.1|6587.4|6584.6|6585.4|6582.6|47
1614279260000|2021-02-25 18:54:20|6587.4|6584.6|6587.4|6584.6|6587.4|6584.6|6586.9|6584.1|105
1614279270000|2021-02-25 18:54:30|6588.4|6585.6|6586.4|6583.6|6589.4|6586.6|6586.4|6583.6|46
1614279280000|2021-02-25 18:54:40|6587.4|6584.6|6587.4|6584.6|6587.4|6584.6|6587.4|6584.6|2
1614279290000|2021-02-25 18:54:50|6586.9|6584.1|6586.9|6584.1|6587.4|6584.6|6586.9|6584.1|7
1614279300000|2021-02-25 18:55:00|6586.4|6583.6|6585.4|6582.6|6587.4|6584.6|6585.4|6582.6|8
1614279310000|2021-02-25 18:55:10|6585.9|6583.1|6585.9|6583.1|6586.9|6584.1|6585.4|6582.6|11
1614279320000|2021-02-25 18:55:20|6586.4|6583.6|6587.4|6584.6|6587.4|6584.6|6585.9|6583.1|0
1614279330000|2021-02-25 18:55:30|6586.9|6584.1|6588.4|6585.6|6588.4|6585.6|6586.4|6583.6|123
1614279340000|2021-02-25 18:55:40|6589.4|6586.6|6588.4|6585.6|6589.4|6586.6|6588.4|6585.6|5
1614279350000|2021-02-25 18:55:50|6588.9|6586.1|6588.9|6586.1|6588.9|6586.1|6588.4|6585.6|0
1614279360000|2021-02-25 18:56:00|6589.4|6586.6|6591.9|6589.1|6592.4|6589.6|6589.4|6586.6|27
1614279370000|2021-02-25 18:56:10|6592.4|6589.6|6592.4|6589.6|6592.4|6589.6|6591.4|6588.6|2
1614279380000|2021-02-25 18:56:20|6592.9|6590.1|6591.9|6589.1|6592.9|6590.1|6591.9|6589.1|38
1614279390000|2021-02-25 18:56:30|6592.4|6589.6|6590.9|6588.1|6592.4|6589.6|6590.4|6587.6|23
1614279400000|2021-02-25 18:56:40|6590.4|6587.6|6591.4|6588.6|6591.4|6588.6|6589.4|6586.6|38
1614279410000|2021-02-25 18:56:50|6590.9|6588.1|6590.9|6588.1|6591.4|6588.6|6590.4|6587.6|129
1614279420000|2021-02-25 18:57:00|6591.4|6588.6|6593.4|6590.6|6593.4|6590.6|6590.9|6588.1|26
1614279430000|2021-02-25 18:57:10|6594.4|6591.6|6594.4|6591.6|6596.4|6593.6|6593.9|6591.1|39
1614279440000|2021-02-25 18:57:20|6593.9|6591.1|6594.9|6592.1|6595.4|6592.6|6593.9|6591.1|64
1614279450000|2021-02-25 18:57:30|6594.4|6591.6|6592.4|6589.6|6594.9|6592.1|6591.4|6588.6|284
1614279460000|2021-02-25 18:57:40|6592.9|6590.1|6592.4|6589.6|6593.4|6590.6|6591.4|6588.6|195
1614279470000|2021-02-25 18:57:50|6592.9|6590.1|6594.4|6591.6|6594.4|6591.6|6592.4|6589.6|30
1614279480000|2021-02-25 18:58:00|6593.9|6591.1|6592.9|6590.1|6593.9|6591.1|6592.4|6589.6|166
1614279490000|2021-02-25 18:58:10|6593.4|6590.6|6593.9|6591.1|6595.4|6592.6|6592.9|6590.1|145
1614279500000|2021-02-25 18:58:20|6594.4|6591.6|6593.9|6591.1|6594.9|6592.1|6593.4|6590.6|26
1614279510000|2021-02-25 18:58:30|6594.4|6591.6|6595.4|6592.6|6595.4|6592.6|6594.4|6591.6|6
1614279520000|2021-02-25 18:58:40|6594.9|6592.1|6594.9|6592.1|6595.4|6592.6|6594.9|6592.1|36
1614279530000|2021-02-25 18:58:50|6594.4|6591.6|6594.9|6592.1|6595.4|6592.6|6594.4|6591.6|11
1614279540000|2021-02-25 18:59:00|6594.4|6591.6|6594.4|6591.6|6594.4|6591.6|6592.9|6590.1|15
1614279550000|2021-02-25 18:59:10|6594.9|6592.1|6593.4|6590.6|6594.9|6592.1|6593.4|6590.6|15
1614279560000|2021-02-25 18:59:20|6594.4|6591.6|6593.4|6590.6|6594.4|6591.6|6592.4|6589.6|15
1614279570000|2021-02-25 18:59:30|6592.9|6590.1|6593.4|6590.6|6593.4|6590.6|6592.9|6590.1|2
1614279580000|2021-02-25 18:59:40|6594.9|6592.1|6594.9|6592.1|6595.4|6592.6|6594.4|6591.6|86
1614279590000|2021-02-25 18:59:50|6595.4|6592.6|6595.4|6592.6|6595.4|6592.6|6594.4|6591.6|11
1614279600000|2021-02-25 19:00:00|6594.9|6592.1|6590.9|6588.1|6594.9|6592.1|6590.9|6588.1|93
1614279610000|2021-02-25 19:00:10|6591.4|6588.6|6589.9|6587.1|6591.4|6588.6|6589.4|6586.6|38
1614279620000|2021-02-25 19:00:20|6590.4|6587.6|6590.4|6587.6|6590.9|6588.1|6589.4|6586.6|37
1614279630000|2021-02-25 19:00:30|6590.9|6588.1|6590.9|6588.1|6590.9|6588.1|6590.4|6587.6|2
1614279640000|2021-02-25 19:00:40|6591.4|6588.6|6595.4|6592.6|6595.4|6592.6|6591.4|6588.6|38
1614279650000|2021-02-25 19:00:50|6596.4|6593.6|6596.4|6593.6|6596.9|6594.1|6596.4|6593.6|61
1614279660000|2021-02-25 19:01:00|6596.9|6594.1|6595.9|6593.1|6596.9|6594.1|6595.4|6592.6|41
1614279670000|2021-02-25 19:01:10|6596.4|6593.6|6596.4|6593.6|6597.4|6594.6|6595.9|6593.1|45
1614279680000|2021-02-25 19:01:20|6596.9|6594.1|6597.4|6594.6|6598.4|6595.6|6596.4|6593.6|5
1614279690000|2021-02-25 19:01:30|6596.4|6593.6|6596.4|6593.6|6597.4|6594.6|6596.4|6593.6|63
1614279700000|2021-02-25 19:01:40|6595.4|6592.6|6595.9|6593.1|6596.4|6593.6|6593.9|6591.1|70
1614279710000|2021-02-25 19:01:50|6596.4|6593.6|6598.4|6595.6|6598.4|6595.6|6596.4|6593.6|46
1614279720000|2021-02-25 19:02:00|6598.9|6596.1|6599.4|6596.6|6600.4|6597.6|6598.4|6595.6|75
1614279730000|2021-02-25 19:02:10|6598.9|6596.1|6597.9|6595.1|6598.9|6596.1|6596.9|6594.1|1122
1614279740000|2021-02-25 19:02:20|6597.4|6594.6|6594.4|6591.6|6597.9|6595.1|6593.4|6590.6|516
1614279750000|2021-02-25 19:02:30|6593.4|6590.6|6592.9|6590.1|6593.4|6590.6|6591.9|6589.1|7
1614279760000|2021-02-25 19:02:40|6593.4|6590.6|6595.9|6593.1|6596.9|6594.1|6593.4|6590.6|39
1614279770000|2021-02-25 19:02:50|6596.9|6594.1|6596.9|6594.1|6598.4|6595.6|6596.4|6593.6|26
1614279780000|2021-02-25 19:03:00|6597.4|6594.6|6599.4|6596.6|6599.4|6596.6|6596.4|6593.6|13
1614279790000|2021-02-25 19:03:10|6600.4|6597.6|6602.9|6600.1|6603.4|6600.6|6600.4|6597.6|64
1614279800000|2021-02-25 19:03:20|6602.4|6599.6|6604.4|6601.6|6605.4|6602.6|6602.4|6599.6|32
1614279810000|2021-02-25 19:03:30|6605.4|6602.6|6602.4|6599.6|6605.4|6602.6|6601.4|6598.6|286
1614279820000|2021-02-25 19:03:40|6603.4|6600.6|6603.9|6601.1|6604.4|6601.6|6602.4|6599.6|29
1614279830000|2021-02-25 19:03:50|6603.4|6600.6|6604.4|6601.6|6604.4|6601.6|6603.4|6600.6|53
1614279840000|2021-02-25 19:04:00|6605.4|6602.6|6604.4|6601.6|6605.4|6602.6|6603.4|6600.6|66
1614279850000|2021-02-25 19:04:10|6605.4|6602.6|6604.4|6601.6|6605.4|6602.6|6604.4|6601.6|35
1614279860000|2021-02-25 19:04:20|6604.9|6602.1|6605.4|6602.6|6607.9|6605.1|6604.4|6601.6|663
1614279870000|2021-02-25 19:04:30|6605.9|6603.1|6608.4|6605.6|6608.4|6605.6|6605.4|6602.6|100
1614279880000|2021-02-25 19:04:40|6608.9|6606.1|6607.9|6605.1|6608.9|6606.1|6606.4|6603.6|158
1614279890000|2021-02-25 19:04:50|6608.4|6605.6|6607.4|6604.6|6609.4|6606.6|6606.9|6604.1|49
1614279900000|2021-02-25 19:05:00|6606.4|6603.6|6607.9|6605.1|6608.4|6605.6|6606.4|6603.6|35
1614279910000|2021-02-25 19:05:10|6607.4|6604.6|6608.4|6605.6|6608.4|6605.6|6607.4|6604.6|83
1614279920000|2021-02-25 19:05:20|6609.4|6606.6|6612.9|6610.1|6614.3|6611.5|6609.4|6606.6|256
1614279930000|2021-02-25 19:05:30|6612.4|6609.6|6614.4|6611.6|6615.4|6612.6|6611.9|6609.1|287
1614279940000|2021-02-25 19:05:40|6613.4|6610.6|6615.9|6613.1|6615.9|6613.1|6613.4|6610.6|157
1614279950000|2021-02-25 19:05:50|6615.4|6612.6|6617.9|6615.1|6617.9|6615.1|6615.4|6612.6|155
1614279960000|2021-02-25 19:06:00|6617.4|6614.6|6616.4|6613.6|6617.9|6615.1|6615.4|6612.6|47
1614279970000|2021-02-25 19:06:10|6615.4|6612.6|6616.4|6613.6|6616.9|6614.1|6615.4|6612.6|40
1614279980000|2021-02-25 19:06:20|6615.9|6613.1|6615.4|6612.6|6616.4|6613.6|6614.9|6612.1|27
1614279990000|2021-02-25 19:06:30|6615.9|6613.1|6613.4|6610.6|6615.9|6613.1|6613.4|6610.6|70
1614280000000|2021-02-25 19:06:40|6612.4|6609.6|6612.9|6610.1|6612.9|6610.1|6611.4|6608.6|63
1614280010000|2021-02-25 19:06:50|6612.4|6609.6|6614.4|6611.6|6614.9|6612.1|6612.4|6609.6|10
1614280020000|2021-02-25 19:07:00|6613.9|6611.1|6613.9|6611.1|6614.9|6612.1|6613.4|6610.6|45
1614280030000|2021-02-25 19:07:10|6614.4|6611.6|6612.9|6610.1|6614.4|6611.6|6612.9|6610.1|7
1614280040000|2021-02-25 19:07:20|6613.4|6610.6|6612.4|6609.6|6613.4|6610.6|6610.9|6608.1|33
1614280050000|2021-02-25 19:07:30|6611.9|6609.1|6612.9|6610.1|6612.9|6610.1|6611.4|6608.6|31
1614280060000|2021-02-25 19:07:40|6613.4|6610.6|6614.4|6611.6|6615.4|6612.6|6613.4|6610.6|56
1614280070000|2021-02-25 19:07:50|6613.9|6611.1|6612.9|6610.1|6613.9|6611.1|6612.4|6609.6|16
1614280080000|2021-02-25 19:08:00|6613.4|6610.6|6616.9|6614.1|6617.4|6614.6|6612.9|6610.1|140
1614280090000|2021-02-25 19:08:10|6617.4|6614.6|6618.9|6616.1|6619.4|6616.6|6616.9|6614.1|35
1614280100000|2021-02-25 19:08:20|6619.3|6616.5|6618.4|6615.6|6619.4|6616.6|6616.4|6613.6|86
1614280110000|2021-02-25 19:08:30|6618.9|6616.1|6621.4|6618.6|6621.4|6618.6|6618.9|6616.1|176
1614280120000|2021-02-25 19:08:40|6620.4|6617.6|6620.4|6617.6|6621.4|6618.6|6620.4|6617.6|69
1614280130000|2021-02-25 19:08:50|6619.4|6616.6|6617.4|6614.6|6619.4|6616.6|6617.4|6614.6|133
1614280140000|2021-02-25 19:09:00|6618.4|6615.6|6618.9|6616.1|6619.4|6616.6|6617.4|6614.6|93
1614280150000|2021-02-25 19:09:10|6618.4|6615.6|6617.4|6614.6|6618.9|6616.1|6617.4|6614.6|2
1614280160000|2021-02-25 19:09:20|6616.9|6614.1|6617.4|6614.6|6617.4|6614.6|6615.4|6612.6|7
1614280170000|2021-02-25 19:09:30|6617.9|6615.1|6615.9|6613.1|6618.4|6615.6|6615.4|6612.6|12
1614280180000|2021-02-25 19:09:40|6615.4|6612.6|6617.4|6614.6|6617.4|6614.6|6615.4|6612.6|15
1614280190000|2021-02-25 19:09:50|6617.9|6615.1|6617.9|6615.1|6618.9|6616.1|6617.4|6614.6|29
1614280200000|2021-02-25 19:10:00|6618.4|6615.6|6618.4|6615.6|6619.4|6616.6|6617.9|6615.1|16
1614280210000|2021-02-25 19:10:10|6618.9|6616.1|6619.4|6616.6|6619.4|6616.6|6618.4|6615.6|17
1614280220000|2021-02-25 19:10:20|6618.4|6615.6|6618.4|6615.6|6618.9|6616.1|6617.4|6614.6|21
1614280230000|2021-02-25 19:10:30|6618.9|6616.1|6619.4|6616.6|6619.4|6616.6|6618.4|6615.6|30
1614280240000|2021-02-25 19:10:40|6618.9|6616.1|6616.4|6613.6|6618.9|6616.1|6616.4|6613.6|10
1614280260000|2021-02-25 19:11:00|6616.9|6614.1|6616.4|6613.6|6616.9|6614.1|6614.4|6611.6|69
1614280270000|2021-02-25 19:11:10|6616.9|6614.1|6618.9|6616.1|6619.4|6616.6|6616.9|6614.1|205
1614280280000|2021-02-25 19:11:20|6619.4|6616.6|6619.4|6616.6|6619.4|6616.6|6618.4|6615.6|78
1614280290000|2021-02-25 19:11:30|6618.4|6615.6|6617.4|6614.6|6618.9|6616.1|6616.4|6613.6|63
1614280300000|2021-02-25 19:11:40|6616.9|6614.1|6617.4|6614.6|6617.4|6614.6|6616.4|6613.6|17
1614280310000|2021-02-25 19:11:50|6616.9|6614.1|6617.4|6614.6|6617.9|6615.1|6616.9|6614.1|6
1614280320000|2021-02-25 19:12:00|6618.4|6615.6|6616.9|6614.1|6618.4|6615.6|6616.4|6613.6|228
1614280330000|2021-02-25 19:12:10|6617.4|6614.6|6616.9|6614.1|6617.4|6614.6|6616.4|6613.6|6
1614280340000|2021-02-25 19:12:20|6617.4|6614.6|6616.4|6613.6|6617.4|6614.6|6615.4|6612.6|22
1614280350000|2021-02-25 19:12:30|6616.9|6614.1|6615.9|6613.1|6616.9|6614.1|6615.9|6613.1|150
1614280360000|2021-02-25 19:12:40|6616.4|6613.6|6614.4|6611.6|6616.4|6613.6|6614.4|6611.6|59
1614280370000|2021-02-25 19:12:50|6615.4|6612.6|6614.4|6611.6|6615.4|6612.6|6614.4|6611.6|9
1614280380000|2021-02-25 19:13:00|6614.9|6612.1|6615.9|6613.1|6616.9|6614.1|6614.4|6611.6|32
1614280390000|2021-02-25 19:13:10|6616.3|6613.5|6615.9|6613.1|6616.4|6613.6|6615.4|6612.6|3
1614280400000|2021-02-25 19:13:20|6615.4|6612.6|6614.8|6612|6615.9|6613.1|6614.4|6611.6|10
1614280410000|2021-02-25 19:13:30|6614.4|6611.6|6614.9|6612.1|6615.3|6612.5|6614.3|6611.5|54
1614280420000|2021-02-25 19:13:40|6614.4|6611.6|6614.9|6612.1|6615.3|6612.5|6613.9|6611.1|10
1614280430000|2021-02-25 19:13:50|6614.4|6611.6|6614.9|6612.1|6615.3|6612.5|6614.4|6611.6|5
1614280440000|2021-02-25 19:14:00|6615.3|6612.5|6614.4|6611.6|6617.3|6614.5|6614.4|6611.6|44
1614280450000|2021-02-25 19:14:10|6613.4|6610.6|6612.4|6609.6|6613.4|6610.6|6612.4|6609.6|5
1614280460000|2021-02-25 19:14:20|6612.3|6609.5|6610.4|6607.6|6612.3|6609.5|6609.4|6606.6|196
1614280470000|2021-02-25 19:14:30|6609.9|6607.1|6609.4|6606.6|6611.8|6609|6609.4|6606.6|42
1614280480000|2021-02-25 19:14:40|6608.9|6606.1|6608.4|6605.6|6609.4|6606.6|6608.4|6605.6|44
1614280490000|2021-02-25 19:14:50|6608.9|6606.1|6608.4|6605.6|6608.9|6606.1|6608.4|6605.6|5
1614280500000|2021-02-25 19:15:00|6608.9|6606.1|6611.8|6609|6614.8|6612|6608.9|6606.1|47
1614280510000|2021-02-25 19:15:10|6611.4|6608.6|6613.9|6611.1|6614.3|6611.5|6611.4|6608.6|10
1614280520000|2021-02-25 19:15:20|6613.4|6610.6|6614.9|6612.1|6615.4|6612.6|6613.4|6610.6|2
1614280530000|2021-02-25 19:15:30|6614.4|6611.6|6614.3|6611.5|6614.9|6612.1|6613.4|6610.6|26
1614280540000|2021-02-25 19:15:40|6614.4|6611.6|6614.3|6611.5|6614.9|6612.1|6613.8|6611|72
1614280550000|2021-02-25 19:15:50|6613.9|6611.1|6611.8|6609|6613.9|6611.1|6611.4|6608.6|45
1614280560000|2021-02-25 19:16:00|6611.9|6609.1|6611.8|6609|6612.3|6609.5|6611.4|6608.6|8
1614280570000|2021-02-25 19:16:10|6612.3|6609.5|6611.8|6609|6612.3|6609.5|6611.4|6608.6|12
1614280580000|2021-02-25 19:16:20|6611.9|6609.1|6611.4|6608.6|6613.3|6610.5|6611.4|6608.6|18
1614280590000|2021-02-25 19:16:30|6613.4|6610.6|6612.4|6609.6|6613.8|6611|6612.4|6609.6|567
1614280600000|2021-02-25 19:16:40|6613.3|6610.5|6614.4|6611.6|6614.8|6612|6613.3|6610.5|63
1614280610000|2021-02-25 19:16:50|6615.3|6612.5|6613.9|6611.1|6615.4|6612.6|6613.4|6610.6|57
1614280620000|2021-02-25 19:17:00|6613.8|6611|6614.4|6611.6|6615.4|6612.6|6613.8|6611|29
1614280630000|2021-02-25 19:17:10|6614.9|6612.1|6617.4|6614.6|6617.8|6615|6614.9|6612.1|44
1614280640000|2021-02-25 19:17:20|6618.3|6615.5|6618.4|6615.6|6618.4|6615.6|6617.4|6614.6|60
1614280650000|2021-02-25 19:17:30|6618.3|6615.5|6617.4|6614.6|6619.4|6616.6|6616.9|6614.1|41
1614280660000|2021-02-25 19:17:40|6616.9|6614.1|6616.4|6613.6|6617.4|6614.6|6616.4|6613.6|44
1614280670000|2021-02-25 19:17:50|6616.8|6614|6614.8|6612|6616.8|6614|6614.4|6611.6|38
1614280680000|2021-02-25 19:18:00|6614.4|6611.6|6616.4|6613.6|6616.4|6613.6|6613.4|6610.6|22
1614280690000|2021-02-25 19:18:10|6616.3|6613.5|6616.8|6614|6617.3|6614.5|6615.4|6612.6|5
1614280700000|2021-02-25 19:18:20|6617.4|6614.6|6616.9|6614.1|6617.4|6614.6|6616.8|6614|14
1614280710000|2021-02-25 19:18:30|6617.3|6614.5|6614.8|6612|6617.3|6614.5|6614.4|6611.6|19
1614280720000|2021-02-25 19:18:40|6614.4|6611.6|6614.4|6611.6|6615.9|6613.1|6613.4|6610.6|98
1614280730000|2021-02-25 19:18:50|6613.9|6611.1|6614.4|6611.6|6614.4|6611.6|6613.4|6610.6|28
1614280740000|2021-02-25 19:19:00|6613.9|6611.1|6613.4|6610.6|6614.4|6611.6|6613.4|6610.6|24
1614280750000|2021-02-25 19:19:10|6613.9|6611.1|6613.4|6610.6|6614.3|6611.5|6613.4|6610.6|9
1614280760000|2021-02-25 19:19:20|6613.8|6611|6615.4|6612.6|6615.4|6612.6|6613.4|6610.6|74
1614280770000|2021-02-25 19:19:30|6616.4|6613.6|6614.4|6611.6|6616.4|6613.6|6614.4|6611.6|95
1614280780000|2021-02-25 19:19:40|6616.3|6613.5|6616.4|6613.6|6616.4|6613.6|6615.9|6613.1|250
1614280790000|2021-02-25 19:19:50|6616.9|6614.1|6616.3|6613.5|6618.4|6615.6|6614.4|6611.6|52
1614280800000|2021-02-25 19:20:00|6616.4|6613.6|6616.4|6613.6|6617.3|6614.5|6615.9|6613.1|84
1614280810000|2021-02-25 19:20:10|6616.9|6614.1|6616.4|6613.6|6617.4|6614.6|6615.9|6613.1|70
1614280820000|2021-02-25 19:20:20|6617.4|6614.6|6617.4|6614.6|6617.4|6614.6|6616.9|6614.1|18
1614280830000|2021-02-25 19:20:30|6618.4|6615.6|6619.4|6616.6|6619.4|6616.6|6617.9|6615.1|46
1614280840000|2021-02-25 19:20:40|6621.9|6619.1|6622.3|6619.5|6623.3|6620.5|6621.4|6618.6|121
1614280850000|2021-02-25 19:20:50|6621.9|6619.1|6623.9|6621.1|6624.3|6621.5|6621.9|6619.1|66
1614280860000|2021-02-25 19:21:00|6624.4|6621.6|6622.4|6619.6|6624.4|6621.6|6622.4|6619.6|55
1614280870000|2021-02-25 19:21:10|6621.9|6619.1|6620.9|6618.1|6621.9|6619.1|6619.9|6617.1|36
1614280880000|2021-02-25 19:21:20|6621.4|6618.6|6622.9|6620.1|6623.4|6620.6|6620.4|6617.6|47
1614280890000|2021-02-25 19:21:30|6622.4|6619.6|6620.9|6618.1|6622.4|6619.6|6619.9|6617.1|19
1614280900000|2021-02-25 19:21:40|6620.4|6617.6|6620.9|6618.1|6621.4|6618.6|6619.9|6617.1|27
1614280910000|2021-02-25 19:21:50|6620.4|6617.6|6618.3|6615.5|6620.9|6618.1|6617.9|6615.1|91
1614280920000|2021-02-25 19:22:00|6618.4|6615.6|6618.4|6615.6|6619.3|6616.5|6617.4|6614.6|187
1614280930000|2021-02-25 19:22:10|6617.9|6615.1|6616.8|6614|6617.9|6615.1|6614.9|6612.1|151
1614280940000|2021-02-25 19:22:20|6616.4|6613.6|6618.3|6615.5|6618.4|6615.6|6616.4|6613.6|204
1614280950000|2021-02-25 19:22:30|6617.8|6615|6617.9|6615.1|6619.3|6616.5|6617.3|6614.5|43
1614280960000|2021-02-25 19:22:40|6618.3|6615.5|6617.4|6614.6|6618.3|6615.5|6615.8|6613|216
1614280970000|2021-02-25 19:22:50|6617.3|6614.5|6623.3|6620.5|6623.3|6620.5|6616.8|6614|140
1614280980000|2021-02-25 19:23:00|6623.8|6621|6620.9|6618.1|6623.8|6621|6618.4|6615.6|101
1614280990000|2021-02-25 19:23:10|6621.3|6618.5|6620.8|6618|6622.3|6619.5|6620.3|6617.5|71
1614281000000|2021-02-25 19:23:20|6620.3|6617.5|6623.8|6621|6625.3|6622.5|6620.3|6617.5|207
1614281010000|2021-02-25 19:23:30|6623.3|6620.5|6623.3|6620.5|6623.3|6620.5|6621.4|6618.6|350
1614281020000|2021-02-25 19:23:40|6622.8|6620|6625.3|6622.5|6625.3|6622.5|6622.8|6620|342
1614281030000|2021-02-25 19:23:50|6626.3|6623.5|6626.3|6623.5|6626.3|6623.5|6625.3|6622.5|195
1614281040000|2021-02-25 19:24:00|6625.3|6622.5|6627.3|6624.5|6627.3|6624.5|6625.3|6622.5|617
1614281050000|2021-02-25 19:24:10|6626.8|6624|6624.3|6621.5|6627.3|6624.5|6624.3|6621.5|173
1614281060000|2021-02-25 19:24:20|6624.8|6622|6621.8|6619|6624.8|6622|6620.3|6617.5|233
1614281070000|2021-02-25 19:24:30|6622.3|6619.5|6623.3|6620.5|6624.3|6621.5|6622.3|6619.5|100
1614281080000|2021-02-25 19:24:40|6622.8|6620|6621.8|6619|6623.3|6620.5|6621.3|6618.5|273
1614281090000|2021-02-25 19:24:50|6622.3|6619.5|6621.8|6619|6622.8|6620|6619.8|6617|82
1614281100000|2021-02-25 19:25:00|6621.3|6618.5|6619.3|6616.5|6621.3|6618.5|6617.3|6614.5|133
1614281110000|2021-02-25 19:25:10|6618.8|6616|6617.3|6614.5|6619.8|6617|6615.8|6613|222
1614281120000|2021-02-25 19:25:20|6616.8|6614|6614.8|6612|6616.8|6614|6614.3|6611.5|112
1614281130000|2021-02-25 19:25:30|6613.9|6611.1|6614.3|6611.5|6615.3|6612.5|6613.3|6610.5|126
1614281140000|2021-02-25 19:25:40|6613.3|6610.5|6611.3|6608.5|6613.8|6611|6611.3|6608.5|138
1614281150000|2021-02-25 19:25:50|6610.8|6608|6612.9|6610.1|6613.3|6610.5|6610.8|6608|130
1614281160000|2021-02-25 19:26:00|6612.8|6610|6612.8|6610|6616.3|6613.5|6612.3|6609.5|217
1614281170000|2021-02-25 19:26:10|6613.3|6610.5|6618.3|6615.5|6618.8|6616|6612.9|6610.1|86
1614281180000|2021-02-25 19:26:20|6618.8|6616|6619.4|6616.6|6619.8|6617|6617.3|6614.5|126
1614281190000|2021-02-25 19:26:30|6619.3|6616.5|6621.3|6618.5|6622.3|6619.5|6618.9|6616.1|243
1614281200000|2021-02-25 19:26:40|6620.9|6618.1|6624.3|6621.5|6625.3|6622.5|6620.4|6617.6|418
1614281210000|2021-02-25 19:26:50|6623.8|6621|6622.3|6619.5|6624.3|6621.5|6622.3|6619.5|598
1614281220000|2021-02-25 19:27:00|6623.3|6620.5|6621.3|6618.5|6623.3|6620.5|6620.3|6617.5|287
1614281230000|2021-02-25 19:27:10|6621.4|6618.6|6622.3|6619.5|6623.3|6620.5|6621.3|6618.5|463
1614281240000|2021-02-25 19:27:20|6622.8|6620|6623.8|6621|6625.3|6622.5|6620.9|6618.1|407
1614281250000|2021-02-25 19:27:30|6623.3|6620.5|6624.3|6621.5|6625.3|6622.5|6623.3|6620.5|59
1614281260000|2021-02-25 19:27:40|6623.9|6621.1|6627.3|6624.5|6627.3|6624.5|6623.4|6620.6|292
1614281270000|2021-02-25 19:27:50|6627.4|6624.6|6626.3|6623.5|6627.8|6625|6625.3|6622.5|438
1614281280000|2021-02-25 19:28:00|6625.8|6623|6618.4|6615.6|6625.8|6623|6618.4|6615.6|718
1614281290000|2021-02-25 19:28:10|6618.3|6615.5|6616.3|6613.5|6618.3|6615.5|6615.4|6612.6|512
1614281300000|2021-02-25 19:28:20|6616.4|6613.6|6615.4|6612.6|6617.4|6614.6|6614.3|6611.5|869
1614281310000|2021-02-25 19:28:30|6615.3|6612.5|6611.4|6608.6|6615.3|6612.5|6611.4|6608.6|655
1614281320000|2021-02-25 19:28:40|6612.3|6609.5|6609.8|6607|6612.3|6609.5|6609.8|6607|602
1614281330000|2021-02-25 19:28:50|6609.4|6606.6|6610.3|6607.5|6610.3|6607.5|6605.3|6602.5|902
1614281340000|2021-02-25 19:29:00|6609.3|6606.5|6608.3|6605.5|6610.3|6607.5|6608.3|6605.5|518
1614281350000|2021-02-25 19:29:10|6607.4|6604.6|6608.4|6605.6|6608.9|6606.1|6607.4|6604.6|791
1614281360000|2021-02-25 19:29:20|6609.4|6606.6|6610.4|6607.6|6611.4|6608.6|6608.4|6605.6|369
1614281370000|2021-02-25 19:29:30|6609.4|6606.6|6606.4|6603.6|6610.3|6607.5|6606.4|6603.6|1431
1614281380000|2021-02-25 19:29:40|6607.3|6604.5|6605.9|6603.1|6607.4|6604.6|6605.9|6603.1|879
1614281390000|2021-02-25 19:29:50|6605.4|6602.6|6606.8|6604|6607.9|6605.1|6605.4|6602.6|1118
1614281400000|2021-02-25 19:30:00|6606.9|6604.1|6606.4|6603.6|6607.3|6604.5|6603.3|6600.5|266
1614281410000|2021-02-25 19:30:10|6605.4|6602.6|6605.3|6602.5|6606.4|6603.6|6604.3|6601.5|91
1614281420000|2021-02-25 19:30:20|6606.3|6603.5|6604.3|6601.5|6607.3|6604.5|6604.3|6601.5|318
1614281430000|2021-02-25 19:30:30|6603.8|6601|6603.3|6600.5|6604.3|6601.5|6601.9|6599.1|152
1614281440000|2021-02-25 19:30:40|6602.4|6599.6|6605.3|6602.5|6605.3|6602.5|6601.4|6598.6|284
1614281450000|2021-02-25 19:30:50|6604.4|6601.6|6601.4|6598.6|6604.4|6601.6|6601.4|6598.6|223
1614281460000|2021-02-25 19:31:00|6601.3|6598.5|6602.3|6599.5|6603.3|6600.5|6601.3|6598.5|121
1614281470000|2021-02-25 19:31:10|6601.3|6598.5|6599.3|6596.5|6602.3|6599.5|6599.3|6596.5|115
1614281480000|2021-02-25 19:31:20|6600.8|6598|6597.3|6594.5|6601.3|6598.5|6596.9|6594.1|199
1614281490000|2021-02-25 19:31:30|6596.8|6594|6595.8|6593|6597.3|6594.5|6595.3|6592.5|29
1614281500000|2021-02-25 19:31:40|6596.3|6593.5|6597.3|6594.5|6597.3|6594.5|6595.8|6593|24
1614281510000|2021-02-25 19:31:50|6596.3|6593.5|6595.3|6592.5|6596.3|6593.5|6595.3|6592.5|36
1614281520000|2021-02-25 19:32:00|6594.3|6591.5|6595.3|6592.5|6595.8|6593|6593.8|6591|49
1614281530000|2021-02-25 19:32:10|6596.3|6593.5|6596.3|6593.5|6596.3|6593.5|6595.8|6593|49
1614281540000|2021-02-25 19:32:20|6597.3|6594.5|6599.3|6596.5|6599.3|6596.5|6595.3|6592.5|137
1614281550000|2021-02-25 19:32:30|6599.4|6596.6|6603.3|6600.5|6603.3|6600.5|6598.3|6595.5|180
1614281560000|2021-02-25 19:32:40|6604.3|6601.5|6603.3|6600.5|6604.3|6601.5|6603.3|6600.5|34
1614281570000|2021-02-25 19:32:50|||||||||89
1614281580000|2021-02-25 19:33:00|6604.3|6601.5|6602.3|6599.5|6604.3|6601.5|6602.3|6599.5|25
1614281590000|2021-02-25 19:33:10|6602.8|6600|6603.8|6601|6604.3|6601.5|6602.3|6599.5|54
1614281600000|2021-02-25 19:33:20|6604.3|6601.5|6606.8|6604|6607.3|6604.5|6603.8|6601|154
1614281610000|2021-02-25 19:33:30|6607.3|6604.5|6608.3|6605.5|6609.3|6606.5|6606.3|6603.5|223
1614281620000|2021-02-25 19:33:40|6608.8|6606|6608.8|6606|6609.3|6606.5|6608.3|6605.5|70
1614281630000|2021-02-25 19:33:50|6608.4|6605.6|6608.3|6605.5|6608.4|6605.6|6608.3|6605.5|50
1614281640000|2021-02-25 19:34:00|6609.3|6606.5|6609.4|6606.6|6610.3|6607.5|6609.3|6606.5|128
1614281650000|2021-02-25 19:34:10|6609.3|6606.5|6608.8|6606|6609.3|6606.5|6608.3|6605.5|83
1614281660000|2021-02-25 19:34:20|6608.3|6605.5|6608.8|6606|6609.3|6606.5|6608.3|6605.5|65
1614281670000|2021-02-25 19:34:30|6609.3|6606.5|6609.3|6606.5|6609.3|6606.5|6608.3|6605.5|20
1614281680000|2021-02-25 19:34:40|6610.3|6607.5|6610.3|6607.5|6610.3|6607.5|6610.3|6607.5|26
1614281690000|2021-02-25 19:34:50|6611.3|6608.5|6612.3|6609.5|6612.8|6610|6611.3|6608.5|55
1614281700000|2021-02-25 19:35:00|6611.8|6609|6611.3|6608.5|6612.3|6609.5|6611.3|6608.5|55
1614281710000|2021-02-25 19:35:10|6612.3|6609.5|6613.4|6610.6|6613.4|6610.6|6612.3|6609.5|128
1614281720000|2021-02-25 19:35:20|6613.3|6610.5|6614.3|6611.5|6614.8|6612|6611.8|6609|78
1614281730000|2021-02-25 19:35:30|6613.8|6611|6613.8|6611|6614.3|6611.5|6613.3|6610.5|74
1614281740000|2021-02-25 19:35:40|6614.3|6611.5|6611.8|6609|6614.3|6611.5|6611.8|6609|32
1614281750000|2021-02-25 19:35:50|6612.3|6609.5|6610.4|6607.6|6612.3|6609.5|6609.8|6607|55
1614281760000|2021-02-25 19:36:00|6610.3|6607.5|6611.4|6608.6|6611.9|6609|6610.3|6607.5|104
1614281770000|2021-02-25 19:36:10|6611.3|6608.5|6610.3|6607.5|6611.3|6608.5|6610.3|6607.5|16
1614281780000|2021-02-25 19:36:20|6609.8|6607|6610.3|6607.5|6610.3|6607.5|6609.8|6607|18
1614281790000|2021-02-25 19:36:30|6609.8|6607|6610.3|6607.5|6610.8|6608|6608.8|6606|22
1614281800000|2021-02-25 19:36:40|6609.8|6607|6611.3|6608.5|6612.3|6609.5|6609.8|6607|46
1614281810000|2021-02-25 19:36:50|||||||||11
1614281820000|2021-02-25 19:37:00|6612.3|6609.5|6613.8|6611|6614.3|6611.5|6612.3|6609.5|42
1614281830000|2021-02-25 19:37:10|6613.3|6610.5|6613.3|6610.5|6614.3|6611.5|6613.3|6610.5|2
1614281840000|2021-02-25 19:37:20|6612.8|6610|6611.3|6608.5|6613.3|6610.5|6611.3|6608.5|95
1614281850000|2021-02-25 19:37:30|6611.8|6609|6611.3|6608.5|6611.8|6609|6611.3|6608.5|11
1614281860000|2021-02-25 19:37:40|6610.3|6607.5|6612.3|6609.5|6612.3|6609.5|6609.3|6606.5|31
1614281870000|2021-02-25 19:37:50|6611.8|6609|6611.3|6608.5|6611.8|6609|6611.3|6608.5|6
1614281880000|2021-02-25 19:38:00|6612.3|6609.5|6611.8|6609|6612.3|6609.5|6611.3|6608.5|21
1614281890000|2021-02-25 19:38:10|6611.3|6608.5|6611.3|6608.5|6611.3|6608.5|6610.3|6607.5|3
1614281900000|2021-02-25 19:38:20|6612.3|6609.5|6612.3|6609.5|6612.3|6609.5|6611.8|6609|2
1614281910000|2021-02-25 19:38:30|6611.8|6609|6612.8|6610|6612.8|6610|6611.8|6609|11
1614281920000|2021-02-25 19:38:40|6613.3|6610.5|6611.3|6608.5|6613.3|6610.5|6611.3|6608.5|7
1614281930000|2021-02-25 19:38:50|6611.8|6609|6609.8|6607|6611.8|6609|6609.4|6606.6|64
1614281940000|2021-02-25 19:39:00|6610.3|6607.5|6608.8|6606|6610.3|6607.5|6608.3|6605.5|53
1614281950000|2021-02-25 19:39:10|6608.4|6605.6|6609.3|6606.5|6609.3|6606.5|6608.3|6605.5|29
1614281960000|2021-02-25 19:39:20|6608.9|6606.1|6607.3|6604.5|6608.9|6606.1|6606.8|6604|22
1614281970000|2021-02-25 19:39:30|6606.8|6604|6605.3|6602.5|6607.3|6604.5|6605.3|6602.5|20
1614281980000|2021-02-25 19:39:40|||||||||3
1614281990000|2021-02-25 19:39:50|6604.9|6602.1|6603.3|6600.5|6604.9|6602.1|6602.3|6599.5|54
1614282000000|2021-02-25 19:40:00|6602.8|6600|6598.8|6596|6602.8|6600|6598.8|6596|43
1614282010000|2021-02-25 19:40:10|6599.3|6596.5|6601.3|6598.5|6602.3|6599.5|6599.3|6596.5|28
1614282020000|2021-02-25 19:40:20|6600.8|6598|6602.3|6599.5|6602.3|6599.5|6600.8|6598|26
1614282030000|2021-02-25 19:40:30|6603.3|6600.5|6605.3|6602.5|6605.3|6602.5|6602.3|6599.5|232
1614282040000|2021-02-25 19:40:40|6604.8|6602|6603.8|6601|6604.8|6602|6603.4|6600.6|14
1614282050000|2021-02-25 19:40:50|6604.3|6601.5|6603.3|6600.5|6605.3|6602.5|6603.3|6600.5|51
1614282060000|2021-02-25 19:41:00|6602.3|6599.5|6602.3|6599.5|6602.3|6599.5|6602.3|6599.5|4
1614282070000|2021-02-25 19:41:10|6601.3|6598.5|6603.8|6601|6605.3|6602.5|6601.3|6598.5|86
1614282080000|2021-02-25 19:41:20|6604.3|6601.5|6603.3|6600.5|6604.3|6601.5|6602.8|6600|471
1614282090000|2021-02-25 19:41:30|6602.8|6600|6602.3|6599.5|6602.8|6600|6601.3|6598.5|120
1614282100000|2021-02-25 19:41:40|6601.9|6599.1|6603.3|6600.5|6603.3|6600.5|6601.3|6598.5|34
1614282110000|2021-02-25 19:41:50|6604.3|6601.5|6602.3|6599.5|6604.3|6601.5|6602.3|6599.5|25
1614282120000|2021-02-25 19:42:00|6601.3|6598.5|6602.3|6599.5|6602.3|6599.5|6601.3|6598.5|40
1614282130000|2021-02-25 19:42:10|6602.8|6600|6602.8|6600|6604.3|6601.5|6602.3|6599.5|50
1614282140000|2021-02-25 19:42:20|6602.4|6599.6|6601.4|6598.6|6602.8|6600|6601.4|6598.6|0
1614282150000|2021-02-25 19:42:30|6601.3|6598.5|6600.3|6597.5|6601.3|6598.5|6600.3|6597.5|31
1614282160000|2021-02-25 19:42:40|6599.8|6597|6599.8|6597|6599.8|6597|6599.8|6597|2
1614282170000|2021-02-25 19:42:50|6600.3|6597.5|6601.3|6598.5|6601.3|6598.5|6599.9|6597.1|6
1614282180000|2021-02-25 19:43:00|6601.8|6599|6601.3|6598.5|6603.3|6600.5|6601.3|6598.5|89
1614282190000|2021-02-25 19:43:10|6602.3|6599.5|6601.8|6599|6602.8|6600|6601.8|6599|7
1614282200000|2021-02-25 19:43:20|6600.3|6597.5|6599.3|6596.5|6600.3|6597.5|6599.3|6596.5|10
1614282210000|2021-02-25 19:43:30|6600.3|6597.5|6601.8|6599|6601.8|6599|6600.3|6597.5|13
1614282220000|2021-02-25 19:43:40|6601.3|6598.5|6600.3|6597.5|6601.3|6598.5|6599.8|6597|2
1614282230000|2021-02-25 19:43:50|6599.9|6597.1|6601.8|6599|6602.3|6599.5|6599.4|6596.6|37
1614282240000|2021-02-25 19:44:00|6601.3|6598.5|6601.8|6599|6601.8|6599|6601.3|6598.5|1
1614282250000|2021-02-25 19:44:10|6602.3|6599.5|6601.9|6599.1|6602.3|6599.5|6601.8|6599|1
1614282260000|2021-02-25 19:44:20|6602.3|6599.5|6602.4|6599.6|6602.4|6599.6|6601.9|6599.1|3
1614282270000|2021-02-25 19:44:30|6602.3|6599.5|6601.9|6599.1|6602.3|6599.5|6601.9|6599.1|1
1614282280000|2021-02-25 19:44:40|6602.3|6599.5|6601.8|6599|6602.3|6599.5|6601.4|6598.6|1
1614282290000|2021-02-25 19:44:50|6601.4|6598.6|6601.8|6599|6601.9|6599.1|6601.3|6598.5|2
1614282300000|2021-02-25 19:45:00|6601.9|6599.1|6602.3|6599.5|6602.8|6600|6601.3|6598.5|21
1614282310000|2021-02-25 19:45:10|6602.4|6599.6|6603.8|6601|6604.3|6601.5|6602.4|6599.6|70
1614282320000|2021-02-25 19:45:20|6603.4|6600.6|6604.3|6601.5|6604.3|6601.5|6603.3|6600.5|38
1614282330000|2021-02-25 19:45:30|6603.8|6601|6603.8|6601|6603.8|6601|6602.3|6599.5|21
1614282340000|2021-02-25 19:45:40|6604.3|6601.5|6604.3|6601.5|6604.3|6601.5|6604.3|6601.5|16
1614282350000|2021-02-25 19:45:50|||||||||8
1614282360000|2021-02-25 19:46:00|6603.4|6600.6|6603.3|6600.5|6603.4|6600.6|6603.3|6600.5|25
1614282370000|2021-02-25 19:46:10|6604.3|6601.5|6606.3|6603.5|6606.3|6603.5|6604.3|6601.5|13
1614282380000|2021-02-25 19:46:20|6605.8|6603|6606.3|6603.5|6606.3|6603.5|6605.8|6603|2
1614282390000|2021-02-25 19:46:30|||||||||2
1614282400000|2021-02-25 19:46:40|6605.9|6603.1|6606.3|6603.5|6606.3|6603.5|6605.9|6603.1|1
1614282410000|2021-02-25 19:46:50|6605.9|6603.1|6604.3|6601.5|6606.3|6603.5|6604.3|6601.5|2
1614282420000|2021-02-25 19:47:00|6603.9|6601.1|6602.3|6599.5|6603.9|6601.1|6601.4|6598.6|11
1614282430000|2021-02-25 19:47:10|6601.8|6599|6603.3|6600.5|6603.3|6600.5|6601.8|6599|17
1614282440000|2021-02-25 19:47:20|6603.8|6601|6604.8|6602|6605.4|6602.6|6603.8|6601|1
1614282450000|2021-02-25 19:47:30|6604.3|6601.5|6603.3|6600.5|6604.3|6601.5|6603.3|6600.5|68
1614282460000|2021-02-25 19:47:40|6603.8|6601|6603.9|6601.1|6604.3|6601.5|6603.8|6601|10
1614282470000|2021-02-25 19:47:50|6603.3|6600.5|6603.3|6600.5|6603.8|6601|6602.3|6599.5|1
1614282480000|2021-02-25 19:48:00|6602.8|6600|6603.3|6600.5|6603.3|6600.5|6602.8|6600|15
1614282490000|2021-02-25 19:48:10|6604.3|6601.5|6603.8|6601|6604.3|6601.5|6603.3|6600.5|1
1614282500000|2021-02-25 19:48:20|6603.3|6600.5|6604.3|6601.5|6604.3|6601.5|6603.3|6600.5|2
1614282510000|2021-02-25 19:48:30|6603.3|6600.5|6603.3|6600.5|6603.3|6600.5|6603.3|6600.5|1
1614282520000|2021-02-25 19:48:40|6602.3|6599.5|6603.3|6600.5|6603.3|6600.5|6601.3|6598.5|391
1614282530000|2021-02-25 19:48:50|6604.3|6601.5|6603.3|6600.5|6604.3|6601.5|6603.3|6600.5|4
1614282540000|2021-02-25 19:49:00|6603.8|6601|6604.3|6601.5|6604.3|6601.5|6603.3|6600.5|34
1614282550000|2021-02-25 19:49:10|6603.8|6601|6604.3|6601.5|6604.3|6601.5|6602.8|6600|5
1614282560000|2021-02-25 19:49:20|||||||||25
1614282570000|2021-02-25 19:49:30|6605.3|6602.5|6604.8|6602|6605.3|6602.5|6604.3|6601.5|12
1614282580000|2021-02-25 19:49:40|6605.3|6602.5|6605.3|6602.5|6605.3|6602.5|6605.3|6602.5|1
1614282590000|2021-02-25 19:49:50|6604.8|6602|6606.3|6603.5|6606.3|6603.5|6604.8|6602|25
1614282600000|2021-02-25 19:50:00|6605.3|6602.5|6606.3|6603.5|6607.3|6604.5|6605.3|6602.5|29
1614282610000|2021-02-25 19:50:10|6607.3|6604.5|6607.3|6604.5|6608.3|6605.5|6607.3|6604.5|27
1614282620000|2021-02-25 19:50:20|6606.8|6604|6607.8|6605|6608.3|6605.5|6606.8|6604|46
1614282630000|2021-02-25 19:50:30|6608.3|6605.5|6607.8|6605|6608.3|6605.5|6607.8|6605|3
1614282640000|2021-02-25 19:50:40|6607.3|6604.5|6606.3|6603.5|6607.8|6605|6606.3|6603.5|26
1614282650000|2021-02-25 19:50:50|6606.8|6604|6607.8|6605|6607.8|6605|6606.3|6603.5|2
1614282660000|2021-02-25 19:51:00|6608.3|6605.5|6607.3|6604.5|6608.3|6605.5|6607.3|6604.5|8
1614282670000|2021-02-25 19:51:10|6607.8|6605|6607.3|6604.5|6607.8|6605|6606.8|6604|3
1614282680000|2021-02-25 19:51:20|6607.8|6605|6608.8|6606|6609.3|6606.5|6607.8|6605|43
1614282690000|2021-02-25 19:51:30|6609.3|6606.5|6608.8|6606|6609.3|6606.5|6608.8|6606|1
1614282700000|2021-02-25 19:51:40|6608.3|6605.5|6611.3|6608.5|6612.3|6609.5|6608.3|6605.5|18
1614282710000|2021-02-25 19:51:50|6611.8|6609|6612.8|6610|6612.8|6610|6611.8|6609|27
1614282720000|2021-02-25 19:52:00|6613.3|6610.5|6612.8|6610|6613.8|6611|6612.8|6610|62
1614282730000|2021-02-25 19:52:10|6612.3|6609.5|6613.8|6611|6613.8|6611|6612.3|6609.5|2
1614282740000|2021-02-25 19:52:20|6613.3|6610.5|6613.3|6610.5|6613.8|6611|6612.8|6610|0
1614282750000|2021-02-25 19:52:30|6612.8|6610|6612.3|6609.5|6613.3|6610.5|6612.3|6609.5|1
1614282760000|2021-02-25 19:52:40|6611.3|6608.5|6611.3|6608.5|6611.8|6609|6611.3|6608.5|2
1614282770000|2021-02-25 19:52:50|6612.3|6609.5|6611.3|6608.5|6612.3|6609.5|6611.3|6608.5|4
1614282780000|2021-02-25 19:53:00|6610.8|6608|6610.3|6607.5|6611.3|6608.5|6610.3|6607.5|15
1614282790000|2021-02-25 19:53:10|6610.8|6608|6611.8|6609|6612.3|6609.5|6610.3|6607.5|49
1614282800000|2021-02-25 19:53:20|6611.3|6608.5|6610.8|6608|6611.8|6609|6610.8|6608|24
1614282810000|2021-02-25 19:53:30|6611.3|6608.5|6610.3|6607.5|6611.3|6608.5|6610.3|6607.5|10
1614282820000|2021-02-25 19:53:40|6610.8|6608|6610.3|6607.5|6610.8|6608|6610.3|6607.5|1
1614282830000|2021-02-25 19:53:50|6609.3|6606.5|6608.8|6606|6609.3|6606.5|6607.3|6604.5|32
1614282840000|2021-02-25 19:54:00|6609.3|6606.5|6608.8|6606|6609.3|6606.5|6608.3|6605.5|0
1614282850000|2021-02-25 19:54:10|6608.3|6605.5|6607.8|6605|6608.8|6606|6607.8|6605|0
1614282870000|2021-02-25 19:54:30|6607.3|6604.5|6606.8|6604|6607.8|6605|6606.8|6604|0
1614282880000|2021-02-25 19:54:40|6606.3|6603.5|6605.8|6603|6606.8|6604|6605.8|6603|1
1614282890000|2021-02-25 19:54:50|6605.3|6602.5|6605.8|6603|6605.8|6603|6605.3|6602.5|0
1614282900000|2021-02-25 19:55:00|6605.3|6602.5|6605.3|6602.5|6605.8|6603|6604.8|6602|11
1614282910000|2021-02-25 19:55:10|6604.8|6602|6603.8|6601|6604.8|6602|6603.8|6601|17
1614282920000|2021-02-25 19:55:20|6603.3|6600.5|6603.8|6601|6604.3|6601.5|6603.3|6600.5|9
1614282930000|2021-02-25 19:55:30|6604.3|6601.5|6604.3|6601.5|6604.3|6601.5|6603.8|6601|6
1614282940000|2021-02-25 19:55:40|6603.8|6601|6604.3|6601.5|6604.3|6601.5|6603.8|6601|52
1614282950000|2021-02-25 19:55:50|6604.8|6602|6604.3|6601.5|6604.8|6602|6604.3|6601.5|7
1614282960000|2021-02-25 19:56:00|6604.8|6602|6605.8|6603|6606.3|6603.5|6604.8|6602|42
1614282970000|2021-02-25 19:56:10|6606.3|6603.5|6604.8|6602|6606.3|6603.5|6604.8|6602|20
1614282980000|2021-02-25 19:56:20|6605.3|6602.5|6605.8|6603|6606.3|6603.5|6605.3|6602.5|21
1614282990000|2021-02-25 19:56:30|||||||||1
1614283000000|2021-02-25 19:56:40|||||||||6
1614283010000|2021-02-25 19:56:50|6605.3|6602.5|6604.8|6602|6605.8|6603|6604.8|6602|12
1614283020000|2021-02-25 19:57:00|6605.3|6602.5|6605.8|6603|6605.8|6603|6604.8|6602|27
1614283030000|2021-02-25 19:57:10|6605.3|6602.5|6604.8|6602|6605.3|6602.5|6604.3|6601.5|9
1614283040000|2021-02-25 19:57:20|6604.3|6601.5|6604.8|6602|6605.8|6603|6604.3|6601.5|12
1614283050000|2021-02-25 19:57:30|6604.3|6601.5|6603.3|6600.5|6604.8|6602|6603.3|6600.5|5
1614283060000|2021-02-25 19:57:40|6602.3|6599.5|6601.3|6598.5|6602.3|6599.5|6601.3|6598.5|39
1614283080000|2021-02-25 19:58:00|6601.8|6599|6603.3|6600.5|6603.3|6600.5|6601.3|6598.5|4
1614283090000|2021-02-25 19:58:10|6604.3|6601.5|6604.8|6602|6604.8|6602|6603.8|6601|8
1614283110000|2021-02-25 19:58:30|6604.3|6601.5|6603.8|6601|6604.3|6601.5|6603.3|6600.5|7
1614283120000|2021-02-25 19:58:40|6604.3|6601.5|6604.3|6601.5|6605.3|6602.5|6603.3|6600.5|24
1614283130000|2021-02-25 19:58:50|6603.8|6601|6601.8|6599|6603.8|6601|6601.3|6598.5|32
1614283140000|2021-02-25 19:59:00|6602.3|6599.5|6599.3|6596.5|6602.3|6599.5|6599.3|6596.5|62
1614283150000|2021-02-25 19:59:10|6599.8|6597|6599.3|6596.5|6600.3|6597.5|6599.3|6596.5|110
1614283160000|2021-02-25 19:59:20|6598.8|6596|6596.3|6593.5|6598.8|6596|6596.3|6593.5|19
1614283170000|2021-02-25 19:59:30|6596.8|6594|6596.8|6594|6596.8|6594|6595.3|6592.5|17
1614283180000|2021-02-25 19:59:40|6597.3|6594.5|6597.3|6594.5|6597.3|6594.5|6596.8|6594|2
1614283190000|2021-02-25 19:59:50|6596.3|6593.5|6596.3|6593.5|6596.3|6593.5|6596.3|6593.5|3
1614283200000|2021-02-25 20:00:00|6596.8|6594|6598.3|6595.5|6598.8|6596|6596.3|6593.5|17
1614283210000|2021-02-25 20:00:10|6598.8|6596|6601.8|6599|6601.8|6599|6598.3|6595.5|27
1614283220000|2021-02-25 20:00:20|6600.3|6597.5|6601.3|6598.5|6601.3|6598.5|6600.3|6597.5|20
1614283230000|2021-02-25 20:00:30|6600.8|6598|6600.3|6597.5|6600.8|6598|6599.3|6596.5|0
1614283240000|2021-02-25 20:00:40|6600.8|6598|6602.8|6600|6602.8|6600|6600.3|6597.5|2
1614283250000|2021-02-25 20:00:50|6603.3|6600.5|6600.3|6597.5|6603.3|6600.5|6600.3|6597.5|103
1614283260000|2021-02-25 20:01:00|6599.8|6597|6600.8|6598|6600.8|6598|6599.3|6596.5|7
1614283270000|2021-02-25 20:01:10|6600.3|6597.5|6600.3|6597.5|6601.3|6598.5|6599.8|6597|13
1614283280000|2021-02-25 20:01:20|6599.3|6596.5|6597.8|6595|6599.3|6596.5|6597.3|6594.5|12
1614283290000|2021-02-25 20:01:30|6598.3|6595.5|6599.3|6596.5|6599.3|6596.5|6597.8|6595|12
1614283300000|2021-02-25 20:01:40|6598.8|6596|6600.8|6598|6601.3|6598.5|6597.8|6595|62
1614283310000|2021-02-25 20:01:50|6600.3|6597.5|6598.3|6595.5|6600.3|6597.5|6598.3|6595.5|9
1614283320000|2021-02-25 20:02:00|6597.8|6595|6599.3|6596.5|6599.3|6596.5|6597.3|6594.5|23
1614283330000|2021-02-25 20:02:10|6599.8|6597|6599.3|6596.5|6600.3|6597.5|6599.3|6596.5|1
1614283340000|2021-02-25 20:02:20|6598.8|6596|6600.3|6597.5|6600.3|6597.5|6598.8|6596|5
1614283350000|2021-02-25 20:02:30|6600.8|6598|6600.3|6597.5|6602.3|6599.5|6600.3|6597.5|17
1614283360000|2021-02-25 20:02:40|6599.3|6596.5|6598.8|6596|6599.3|6596.5|6598.3|6595.5|13
1614283370000|2021-02-25 20:02:50|6599.3|6596.5|6598.8|6596|6599.3|6596.5|6598.3|6595.5|1
1614283380000|2021-02-25 20:03:00|6599.3|6596.5|6599.3|6596.5|6599.8|6597|6598.3|6595.5|2
1614283390000|2021-02-25 20:03:10|6599.8|6597|6599.8|6597|6599.8|6597|6598.8|6596|3
1614283400000|2021-02-25 20:03:20|6599.3|6596.5|6600.3|6597.5|6600.8|6598|6598.8|6596|4
1614283410000|2021-02-25 20:03:30|||||||||1
1614283420000|2021-02-25 20:03:40|6599.3|6596.5|6597.3|6594.5|6599.3|6596.5|6597.3|6594.5|12
1614283430000|2021-02-25 20:03:50|6597.8|6595|6598.8|6596|6598.8|6596|6597.8|6595|111
1614283440000|2021-02-25 20:04:00|6599.3|6596.5|6597.8|6595|6599.3|6596.5|6597.3|6594.5|7
1614283450000|2021-02-25 20:04:10|6597.3|6594.5|6596.8|6594|6597.3|6594.5|6595.8|6593|7
1614283460000|2021-02-25 20:04:20|6597.3|6594.5|6596.8|6594|6597.3|6594.5|6596.8|6594|31
1614283470000|2021-02-25 20:04:30|6597.3|6594.5|6596.3|6593.5|6597.3|6594.5|6596.3|6593.5|5
1614283480000|2021-02-25 20:04:40|6596.8|6594|6595.3|6592.5|6596.8|6594|6595.3|6592.5|8
1614283490000|2021-02-25 20:04:50|6595.8|6593|6595.8|6593|6595.8|6593|6595.3|6592.5|6
1614283500000|2021-02-25 20:05:00|6596.3|6593.5|6595.3|6592.5|6596.3|6593.5|6595.3|6592.5|18
1614283510000|2021-02-25 20:05:10|6595.8|6593|6596.3|6593.5|6596.3|6593.5|6595.8|6593|9
1614283520000|2021-02-25 20:05:20|6595.8|6593|6596.3|6593.5|6596.3|6593.5|6595.8|6593|25
1614283530000|2021-02-25 20:05:30|6595.8|6593|6595.8|6593|6595.8|6593|6595.3|6592.5|4
1614283540000|2021-02-25 20:05:40|6595.3|6592.5|6595.8|6593|6595.8|6593|6595.3|6592.5|2
1614283550000|2021-02-25 20:05:50|6595.3|6592.5|6595.8|6593|6596.3|6593.5|6595.3|6592.5|2
1614283560000|2021-02-25 20:06:00|6595.3|6592.5|6595.8|6593|6595.8|6593|6595.3|6592.5|2
1614283570000|2021-02-25 20:06:10|6595.3|6592.5|6593.8|6591|6595.8|6593|6593.3|6590.5|7
1614283580000|2021-02-25 20:06:20|6593.3|6590.5|6593.8|6591|6593.8|6591|6593.3|6590.5|1
1614283590000|2021-02-25 20:06:30|6593.3|6590.5|6593.3|6590.5|6593.8|6591|6593.3|6590.5|4
1614283600000|2021-02-25 20:06:40|6593.8|6591|6593.3|6590.5|6594.3|6591.5|6593.3|6590.5|3
1614283610000|2021-02-25 20:06:50|6593.8|6591|6593.3|6590.5|6593.8|6591|6593.3|6590.5|0
1614283620000|2021-02-25 20:07:00|6592.3|6589.5|6591.3|6588.5|6592.3|6589.5|6591.3|6588.5|42
1614283630000|2021-02-25 20:07:10|6591.8|6589|6591.3|6588.5|6592.3|6589.5|6591.3|6588.5|12
1614283640000|2021-02-25 20:07:20|6591.8|6589|6591.3|6588.5|6592.3|6589.5|6591.3|6588.5|8
1614283650000|2021-02-25 20:07:30|6591.8|6589|6592.3|6589.5|6592.3|6589.5|6591.3|6588.5|3
1614283660000|2021-02-25 20:07:40|6592.8|6590|6593.3|6590.5|6593.8|6591|6592.3|6589.5|2
1614283670000|2021-02-25 20:07:50|6592.3|6589.5|6592.3|6589.5|6592.3|6589.5|6591.3|6588.5|5
1614283680000|2021-02-25 20:08:00|6591.3|6588.5|6592.8|6590|6593.3|6590.5|6591.3|6588.5|11
1614283690000|2021-02-25 20:08:10|6593.3|6590.5|6593.3|6590.5|6593.3|6590.5|6592.8|6590|0
1614283700000|2021-02-25 20:08:20|6592.3|6589.5|6592.3|6589.5|6593.3|6590.5|6591.8|6589|6
1614283710000|2021-02-25 20:08:30|6591.8|6589|6591.3|6588.5|6592.3|6589.5|6591.3|6588.5|15
1614283720000|2021-02-25 20:08:40|6591.8|6589|6591.8|6589|6591.8|6589|6591.3|6588.5|3
1614283730000|2021-02-25 20:08:50|6591.3|6588.5|6591.3|6588.5|6591.3|6588.5|6590.3|6587.5|14
1614283740000|2021-02-25 20:09:00|6591.8|6589|6593.3|6590.5|6593.8|6591|6591.8|6589|1
1614283750000|2021-02-25 20:09:10|6592.3|6589.5|6593.3|6590.5|6593.3|6590.5|6592.3|6589.5|13
1614283760000|2021-02-25 20:09:20|6592.3|6589.5|6591.8|6589|6593.3|6590.5|6591.3|6588.5|61
1614283770000|2021-02-25 20:09:30|6591.3|6588.5|6591.8|6589|6592.3|6589.5|6591.3|6588.5|45
1614283780000|2021-02-25 20:09:40|6592.3|6589.5|6592.8|6590|6592.8|6590|6592.3|6589.5|31
1614283790000|2021-02-25 20:09:50|6592.3|6589.5|6590.8|6588|6592.3|6589.5|6590.3|6587.5|7
1614283800000|2021-02-25 20:10:00|6590.3|6587.5|6592.3|6589.5|6592.3|6589.5|6590.3|6587.5|32
1614283810000|2021-02-25 20:10:10|6591.8|6589|6595.3|6592.5|6595.3|6592.5|6591.8|6589|67
1614283820000|2021-02-25 20:10:20|6594.8|6592|6594.3|6591.5|6594.8|6592|6594.3|6591.5|46
1614283830000|2021-02-25 20:10:30|6593.3|6590.5|6592.8|6590|6593.3|6590.5|6592.8|6590|10
1614283840000|2021-02-25 20:10:40|6593.3|6590.5|6591.3|6588.5|6593.3|6590.5|6590.3|6587.5|22
1614283850000|2021-02-25 20:10:50|6592.3|6589.5|6593.3|6590.5|6593.8|6591|6592.3|6589.5|91
1614283860000|2021-02-25 20:11:00|6593.8|6591|6593.3|6590.5|6594.8|6592|6593.3|6590.5|28
1614283870000|2021-02-25 20:11:10|6593.8|6591|6593.3|6590.5|6594.8|6592|6593.3|6590.5|1
1614283880000|2021-02-25 20:11:20|6592.8|6590|6593.8|6591|6594.3|6591.5|6592.3|6589.5|10
1614283890000|2021-02-25 20:11:30|6594.3|6591.5|6594.3|6591.5|6594.3|6591.5|6593.3|6590.5|5
1614283900000|2021-02-25 20:11:40|6593.8|6591|6593.3|6590.5|6593.8|6591|6592.8|6590|1
1614283910000|2021-02-25 20:11:50|6592.8|6590|6593.3|6590.5|6594.3|6591.5|6592.8|6590|2
1614283920000|2021-02-25 20:12:00|6592.8|6590|6591.8|6589|6593.3|6590.5|6591.3|6588.5|10
1614283930000|2021-02-25 20:12:10|6591.3|6588.5|6591.3|6588.5|6591.8|6589|6591.3|6588.5|1
1614283940000|2021-02-25 20:12:20|6590.8|6588|6591.3|6588.5|6591.3|6588.5|6590.8|6588|46
1614283950000|2021-02-25 20:12:30|6591.8|6589|6591.8|6589|6591.8|6589|6591.3|6588.5|2
1614283960000|2021-02-25 20:12:40|6592.3|6589.5|6591.3|6588.5|6592.3|6589.5|6591.3|6588.5|1
1614283970000|2021-02-25 20:12:50|6591.8|6589|6591.3|6588.5|6591.8|6589|6591.3|6588.5|2
1614283980000|2021-02-25 20:13:00|6593.3|6590.5|6592.3|6589.5|6593.3|6590.5|6591.8|6589|49
1614283990000|2021-02-25 20:13:10|6591.8|6589|6590.3|6587.5|6591.8|6589|6590.3|6587.5|3
1614284000000|2021-02-25 20:13:20|||||||||5
1614284010000|2021-02-25 20:13:30|||||||||9
1614284020000|2021-02-25 20:13:40|6591.3|6588.5|6592.3|6589.5|6592.3|6589.5|6591.3|6588.5|15
1614284030000|2021-02-25 20:13:50|6593.3|6590.5|6593.3|6590.5|6593.3|6590.5|6592.3|6589.5|234
1614284040000|2021-02-25 20:14:00|6594.3|6591.5|6594.8|6592|6595.3|6592.5|6594.3|6591.5|21
1614284050000|2021-02-25 20:14:10|6594.3|6591.5|6596.8|6594|6596.8|6594|6594.3|6591.5|11
1614284060000|2021-02-25 20:14:20|6596.3|6593.5|6596.3|6593.5|6596.3|6593.5|6594.8|6592|44
1614284070000|2021-02-25 20:14:30|6596.8|6594|6596.8|6594|6597.3|6594.5|6596.3|6593.5|3
1614284080000|2021-02-25 20:14:40|6596.3|6593.5|6596.8|6594|6596.8|6594|6595.8|6593|3
1614284090000|2021-02-25 20:14:50|6597.8|6595|6597.8|6595|6598.3|6595.5|6597.8|6595|5
1614284100000|2021-02-25 20:15:00|6597.3|6594.5|6597.3|6594.5|6597.3|6594.5|6597.3|6594.5|10
1614284110000|2021-02-25 20:15:10|6596.8|6594|6597.3|6594.5|6597.3|6594.5|6596.3|6593.5|12
1614284120000|2021-02-25 20:15:20|6596.3|6593.5|6596.3|6593.5|6597.3|6594.5|6596.3|6593.5|5
1614284130000|2021-02-25 20:15:30|6595.3|6592.5|6595.3|6592.5|6595.8|6593|6595.3|6592.5|4
1614284140000|2021-02-25 20:15:40|6595.8|6593|6592.8|6590|6595.8|6593|6592.3|6589.5|13
1614284150000|2021-02-25 20:15:50|6593.3|6590.5|6593.3|6590.5|6593.8|6591|6592.3|6589.5|10
1614284160000|2021-02-25 20:16:00|6594.3|6591.5|6594.8|6592|6595.3|6592.5|6593.8|6591|7
1614284170000|2021-02-25 20:16:10|6594.3|6591.5|6596.3|6593.5|6596.3|6593.5|6593.8|6591|2
1614284180000|2021-02-25 20:16:20|6595.8|6593|6595.8|6593|6596.3|6593.5|6595.8|6593|5
1614284190000|2021-02-25 20:16:30|6595.3|6592.5|6594.3|6591.5|6595.8|6593|6594.3|6591.5|34
1614284200000|2021-02-25 20:16:40|||||||||7
1614284210000|2021-02-25 20:16:50|6595.8|6593|6596.3|6593.5|6596.3|6593.5|6595.8|6593|30
1614284220000|2021-02-25 20:17:00|6597.3|6594.5|6597.3|6594.5|6597.8|6595|6597.3|6594.5|4
1614284230000|2021-02-25 20:17:10|6599.3|6596.5|6599.3|6596.5|6599.3|6596.5|6599.3|6596.5|9
1614284240000|2021-02-25 20:17:20|6598.3|6595.5|6597.8|6595|6598.3|6595.5|6597.8|6595|11
1614284250000|2021-02-25 20:17:30|6597.3|6594.5|6598.3|6595.5|6598.3|6595.5|6597.3|6594.5|0
1614284260000|2021-02-25 20:17:40|6599.3|6596.5|6599.3|6596.5|6599.3|6596.5|6599.3|6596.5|146
1614284270000|2021-02-25 20:17:50|6598.8|6596|6596.8|6594|6599.3|6596.5|6596.8|6594|32
1614284280000|2021-02-25 20:18:00|6597.3|6594.5|6597.3|6594.5|6597.3|6594.5|6596.8|6594|24
1614284290000|2021-02-25 20:18:10|6596.8|6594|6596.3|6593.5|6597.3|6594.5|6596.3|6593.5|4
1614284300000|2021-02-25 20:18:20|6596.8|6594|6597.3|6594.5|6597.3|6594.5|6596.3|6593.5|0
1614284310000|2021-02-25 20:18:30|6596.8|6594|6596.3|6593.5|6597.3|6594.5|6596.3|6593.5|2
1614284320000|2021-02-25 20:18:40|6596.8|6594|6596.3|6593.5|6598.3|6595.5|6595.8|6593|248
1614284330000|2021-02-25 20:18:50|6596.8|6594|6596.8|6594|6596.8|6594|6596.3|6593.5|0
1614284340000|2021-02-25 20:19:00|6596.3|6593.5|6599.3|6596.5|6599.3|6596.5|6596.3|6593.5|24
1614284350000|2021-02-25 20:19:10|6598.8|6596|6599.3|6596.5|6599.3|6596.5|6598.8|6596|11
1614284360000|2021-02-25 20:19:20|||||||||19
1614284370000|2021-02-25 20:19:30|6600.3|6597.5|6600.3|6597.5|6600.8|6598|6600.3|6597.5|5
1614284380000|2021-02-25 20:19:40|6600.8|6598|6600.3|6597.5|6601.3|6598.5|6599.8|6597|16
1614284390000|2021-02-25 20:19:50|6599.8|6597|6600.8|6598|6601.3|6598.5|6599.3|6596.5|19
1614284400000|2021-02-25 20:20:00|6600.3|6597.5|6602.3|6599.5|6602.8|6600|6600.3|6597.5|16
1614284410000|2021-02-25 20:20:10|6602.8|6600|6606.3|6603.5|6606.3|6603.5|6602.8|6600|57
1614284420000|2021-02-25 20:20:20|6607.2|6604.4|6607.3|6604.5|6608.3|6605.5|6606.8|6604|53
1614284430000|2021-02-25 20:20:30|6606.8|6604|6605.3|6602.5|6607.3|6604.5|6605.3|6602.5|10
1614284440000|2021-02-25 20:20:40|6604.8|6602|6603.8|6601|6604.8|6602|6603.8|6601|3
1614284450000|2021-02-25 20:20:50|6603.3|6600.5|6603.8|6601|6603.8|6601|6602.8|6600|4
1614284460000|2021-02-25 20:21:00|6604.2|6601.4|6604.8|6602|6606.3|6603.5|6602.3|6599.5|266
1614284470000|2021-02-25 20:21:10|6605.3|6602.5|6606.3|6603.5|6606.3|6603.5|6605.3|6602.5|8
1614284480000|2021-02-25 20:21:20|6605.8|6603|6606.3|6603.5|6606.3|6603.5|6605.3|6602.5|22
1614284490000|2021-02-25 20:21:30|6605.8|6603|6605.8|6603|6606.3|6603.5|6605.8|6603|514
1614284500000|2021-02-25 20:21:40|6605.3|6602.5|6604.3|6601.5|6605.3|6602.5|6603.8|6601|15
1614284510000|2021-02-25 20:21:50|6603.8|6601|6601.3|6598.5|6603.8|6601|6600.8|6598|22
1614284520000|2021-02-25 20:22:00|6600.8|6598|6603.3|6600.5|6603.3|6600.5|6600.3|6597.5|82
1614284530000|2021-02-25 20:22:10|6603.8|6601|6604.3|6601.5|6605.3|6602.5|6603.3|6600.5|27
1614284540000|2021-02-25 20:22:20|6603.8|6601|6602.8|6600|6604.3|6601.5|6602.3|6599.5|291
1614284550000|2021-02-25 20:22:30|6602.3|6599.5|6601.3|6598.5|6602.8|6600|6601.3|6598.5|33
1614284560000|2021-02-25 20:22:40|6601.8|6599|6603.3|6600.5|6603.3|6600.5|6601.3|6598.5|40
1614284570000|2021-02-25 20:22:50|6602.3|6599.5|6604.3|6601.5|6604.3|6601.5|6602.3|6599.5|43
1614284580000|2021-02-25 20:23:00|6603.8|6601|6603.8|6601|6604.3|6601.5|6602.8|6600|63
1614284590000|2021-02-25 20:23:10|6603.3|6600.5|6603.3|6600.5|6604.3|6601.5|6602.8|6600|7
1614284600000|2021-02-25 20:23:20|6603.8|6601|6602.3|6599.5|6603.8|6601|6602.3|6599.5|7
1614284610000|2021-02-25 20:23:30|6602.7|6599.9|6603.3|6600.5|6603.3|6600.5|6602.3|6599.5|298
1614284620000|2021-02-25 20:23:40|6602.8|6600|6603.3|6600.5|6603.3|6600.5|6602.3|6599.5|14
1614284630000|2021-02-25 20:23:50|6602.8|6600|6602.8|6600|6603.3|6600.5|6602.3|6599.5|5
1614284640000|2021-02-25 20:24:00|6603.2|6600.4|6605.3|6602.5|6605.8|6603|6603.2|6600.4|49
1614284650000|2021-02-25 20:24:10|6605.8|6603|6605.3|6602.5|6606.3|6603.5|6605.3|6602.5|4
1614284660000|2021-02-25 20:24:20|6604.8|6602|6604.8|6602|6605.3|6602.5|6604.3|6601.5|314
1614284670000|2021-02-25 20:24:30|6605.3|6602.5|6606.3|6603.5|6606.3|6603.5|6604.8|6602|9
1614284680000|2021-02-25 20:24:40|6606.8|6604|6607.3|6604.5|6607.8|6605|6606.8|6604|258
1614284690000|2021-02-25 20:24:50|6607.8|6605|6608.3|6605.5|6608.3|6605.5|6607.8|6605|0
1614284700000|2021-02-25 20:25:00|6608.2|6605.4|6608.3|6605.5|6608.3|6605.5|6607.8|6605|14
1614284710000|2021-02-25 20:25:10|6607.8|6605|6608.3|6605.5|6609.3|6606.5|6607.8|6605|16
1614284720000|2021-02-25 20:25:20|6608.8|6606|6613.3|6610.5|6613.3|6610.5|6608.3|6605.5|199
1614284730000|2021-02-25 20:25:30|6614.3|6611.5|6613.8|6611|6614.8|6612|6613.8|6611|23
1614284740000|2021-02-25 20:25:40|6614.3|6611.5|6612.3|6609.5|6614.3|6611.5|6612.3|6609.5|6
1614284750000|2021-02-25 20:25:50|||||||||6
1614284760000|2021-02-25 20:26:00|6610.3|6607.5|6610.8|6608|6611.8|6609|6608.8|6606|126
1614284770000|2021-02-25 20:26:10|6611.3|6608.5|6612.3|6609.5|6612.8|6610|6611.3|6608.5|10
1614284780000|2021-02-25 20:26:20|6612.2|6609.4|6611.3|6608.5|6612.8|6610|6611.3|6608.5|11
1614284790000|2021-02-25 20:26:30|6610.8|6608|6611.8|6609|6611.8|6609|6610.8|6608|11
1614284800000|2021-02-25 20:26:40|6612.3|6609.5|6611.3|6608.5|6612.3|6609.5|6610.3|6607.5|14
1614284810000|2021-02-25 20:26:50|6610.3|6607.5|6610.3|6607.5|6610.3|6607.5|6609.8|6607|3
1614284820000|2021-02-25 20:27:00|6609.8|6607|6609.8|6607|6609.8|6607|6608.8|6606|8
1614284830000|2021-02-25 20:27:10|6609.3|6606.5|6611.3|6608.5|6611.3|6608.5|6609.3|6606.5|11
1614284840000|2021-02-25 20:27:20|6611.2|6608.4|6611.7|6608.9|6612.2|6609.4|6611.2|6608.4|19
1614284850000|2021-02-25 20:27:30|6611.3|6608.5|6611.2|6608.4|6611.3|6608.5|6611.2|6608.4|3
1614284860000|2021-02-25 20:27:40|6610.3|6607.5|6609.3|6606.5|6610.7|6607.9|6609.3|6606.5|29
1614284870000|2021-02-25 20:27:50|6608.8|6606|6609.7|6606.9|6609.7|6606.9|6608.3|6605.5|68
1614284880000|2021-02-25 20:28:00|6609.3|6606.5|6608.3|6605.5|6609.3|6606.5|6608.3|6605.5|2
1614284890000|2021-02-25 20:28:10|6607.3|6604.5|6607.3|6604.5|6607.3|6604.5|6606.7|6603.9|1
1614284900000|2021-02-25 20:28:20|6607.7|6604.9|6606.3|6603.5|6608.2|6605.4|6606.3|6603.5|10
1614284910000|2021-02-25 20:28:30|6606.7|6603.9|6606.2|6603.4|6606.7|6603.9|6605.7|6602.9|0
1614284920000|2021-02-25 20:28:40|6605.7|6602.9|6605.3|6602.5|6606.3|6603.5|6604.3|6601.5|11
1614284930000|2021-02-25 20:28:50|6605.7|6602.9|6604.2|6601.4|6605.7|6602.9|6604.2|6601.4|2
1614284940000|2021-02-25 20:29:00|6604.7|6601.9|6604.7|6601.9|6604.7|6601.9|6604.2|6601.4|305
1614284950000|2021-02-25 20:29:10|6605.2|6602.4|6604.7|6601.9|6605.7|6602.9|6604.7|6601.9|4
1614284960000|2021-02-25 20:29:20|6605.3|6602.5|6604.7|6601.9|6606.2|6603.4|6604.7|6601.9|5
1614284970000|2021-02-25 20:29:30|6604.3|6601.5|6605.2|6602.4|6605.2|6602.4|6604.3|6601.5|16
1614284980000|2021-02-25 20:29:40|6604.7|6601.9|6604.3|6601.5|6604.7|6601.9|6604.3|6601.5|5
1614284990000|2021-02-25 20:29:50|6604.7|6601.9|6604.2|6601.4|6604.7|6601.9|6603.2|6600.4|15
1614285000000|2021-02-25 20:30:00|6603.8|6601|6604.8|6602|6605.2|6602.4|6603.3|6600.5|8
1614285010000|2021-02-25 20:30:10|6604.7|6601.9|6606.2|6603.4|6606.2|6603.4|6604.7|6601.9|3
1614285020000|2021-02-25 20:30:20|6606.7|6603.9|6606.7|6603.9|6607.7|6604.9|6606.7|6603.9|3
1614285030000|2021-02-25 20:30:30|6606.8|6604|6607.7|6604.9|6609.7|6606.9|6606.7|6603.9|406
1614285040000|2021-02-25 20:30:40|6607.2|6604.4|6605.7|6602.9|6607.7|6604.9|6604.7|6601.9|6
1614285050000|2021-02-25 20:30:50|6605.2|6602.4|6605.2|6602.4|6605.7|6602.9|6604.7|6601.9|4
1614285060000|2021-02-25 20:31:00|6604.2|6601.4|6603.2|6600.4|6604.7|6601.9|6603.2|6600.4|18
1614285070000|2021-02-25 20:31:10|6601.7|6598.9|6599.7|6596.9|6602.2|6599.4|6599.2|6596.4|33
1614285080000|2021-02-25 20:31:20|6598.7|6595.9|6597.7|6594.9|6600.2|6597.4|6597.2|6594.4|24
1614285090000|2021-02-25 20:31:30|6597.2|6594.4|6595.7|6592.9|6597.2|6594.4|6595.7|6592.9|8
1614285100000|2021-02-25 20:31:40|6595.2|6592.4|6595.7|6592.9|6595.7|6592.9|6595.2|6592.4|0
1614285110000|2021-02-25 20:31:50|6594.2|6591.4|6595.2|6592.4|6595.2|6592.4|6594.2|6591.4|6
1614285120000|2021-02-25 20:32:00|6596.2|6593.4|6596.7|6593.9|6597.7|6594.9|6595.7|6592.9|7
1614285130000|2021-02-25 20:32:10|6597.2|6594.4|6596.7|6593.9|6598.2|6595.4|6596.2|6593.4|1
1614285140000|2021-02-25 20:32:20|6596.2|6593.4|6595.7|6592.9|6596.7|6593.9|6595.7|6592.9|1
1614285150000|2021-02-25 20:32:30|6596.2|6593.4|6594.2|6591.4|6596.2|6593.4|6594.2|6591.4|7
1614285160000|2021-02-25 20:32:40|6594.7|6591.9|6592.2|6589.4|6595.2|6592.4|6592.2|6589.4|9
1614285170000|2021-02-25 20:32:50|6592.7|6589.9|6591.7|6588.9|6592.7|6589.9|6591.7|6588.9|7
1614285180000|2021-02-25 20:33:00|6592.2|6589.4|6593.2|6590.4|6593.2|6590.4|6591.7|6588.9|15
1614285190000|2021-02-25 20:33:10|6593.7|6590.9|6594.7|6591.9|6594.7|6591.9|6593.2|6590.4|5
1614285200000|2021-02-25 20:33:20|6594.2|6591.4|6594.2|6591.4|6594.2|6591.4|6594.2|6591.4|0
1614285210000|2021-02-25 20:33:30|6595.2|6592.4|6593.2|6590.4|6595.7|6592.9|6592.7|6589.9|45
1614285220000|2021-02-25 20:33:40|6592.7|6589.9|6594.2|6591.4|6595.2|6592.4|6592.7|6589.9|329
1614285230000|2021-02-25 20:33:50|6593.3|6590.5|6591.7|6588.9|6593.7|6590.9|6591.2|6588.4|11
1614285240000|2021-02-25 20:34:00|6592.2|6589.4|6593.2|6590.4|6593.7|6590.9|6591.7|6588.9|62
1614285250000|2021-02-25 20:34:10|6592.7|6589.9|6592.2|6589.4|6593.2|6590.4|6592.2|6589.4|4
1614285260000|2021-02-25 20:34:20|6591.2|6588.4|6590.7|6587.9|6591.7|6588.9|6590.7|6587.9|3
1614285270000|2021-02-25 20:34:30|6591.2|6588.4|6592.7|6589.9|6593.2|6590.4|6591.2|6588.4|96
1614285280000|2021-02-25 20:34:40|6593.2|6590.4|6592.2|6589.4|6593.2|6590.4|6592.2|6589.4|9
1614285290000|2021-02-25 20:34:50|6592.7|6589.9|6592.7|6589.9|6593.2|6590.4|6592.2|6589.4|85
1614285300000|2021-02-25 20:35:00|6592.2|6589.4|6594.7|6591.9|6594.7|6591.9|6592.2|6589.4|15
1614285310000|2021-02-25 20:35:10|6594.2|6591.4|6595.2|6592.4|6595.2|6592.4|6594.2|6591.4|5
1614285320000|2021-02-25 20:35:20|6596.2|6593.4|6595.7|6592.9|6597.2|6594.4|6595.7|6592.9|22
1614285330000|2021-02-25 20:35:30|6595.2|6592.4|6594.2|6591.4|6595.7|6592.9|6594.2|6591.4|113
1614285340000|2021-02-25 20:35:40|6593.2|6590.4|6594.2|6591.4|6594.2|6591.4|6592.7|6589.9|2
1614285350000|2021-02-25 20:35:50|6593.7|6590.9|6592.7|6589.9|6594.2|6591.4|6592.2|6589.4|4
1614285360000|2021-02-25 20:36:00|6592.2|6589.4|6592.7|6589.9|6593.2|6590.4|6592.2|6589.4|8
1614285370000|2021-02-25 20:36:10|6592.2|6589.4|6592.2|6589.4|6592.2|6589.4|6592.2|6589.4|5
1614285380000|2021-02-25 20:36:20|6590.2|6587.4|6590.7|6587.9|6591.2|6588.4|6590.2|6587.4|42
1614285390000|2021-02-25 20:36:30|6590.2|6587.4|6590.7|6587.9|6591.2|6588.4|6590.2|6587.4|50
1614285400000|2021-02-25 20:36:40|6590.2|6587.4|6591.2|6588.4|6591.2|6588.4|6589.7|6586.9|3
1614285410000|2021-02-25 20:36:50|6592.2|6589.4|6591.7|6588.9|6592.7|6589.9|6591.2|6588.4|40
1614285420000|2021-02-25 20:37:00|6592.2|6589.4|6593.2|6590.4|6593.2|6590.4|6591.2|6588.4|10
1614285430000|2021-02-25 20:37:10|6592.7|6589.9|6593.2|6590.4|6593.2|6590.4|6592.7|6589.9|7
1614285440000|2021-02-25 20:37:20|6592.7|6589.9|6591.7|6588.9|6593.2|6590.4|6591.2|6588.4|2
1614285450000|2021-02-25 20:37:30|6591.2|6588.4|6591.2|6588.4|6591.7|6588.9|6591.2|6588.4|4
1614285460000|2021-02-25 20:37:40|6591.7|6588.9|6591.2|6588.4|6591.7|6588.9|6591.2|6588.4|18
1614285470000|2021-02-25 20:37:50|6591.7|6588.9|6592.2|6589.4|6592.2|6589.4|6591.2|6588.4|3
1614285480000|2021-02-25 20:38:00|6592.7|6589.9|6592.7|6589.9|6593.2|6590.4|6592.2|6589.4|5
1614285490000|2021-02-25 20:38:10|6593.2|6590.4|6593.2|6590.4|6594.2|6591.4|6592.7|6589.9|2
1614285500000|2021-02-25 20:38:20|6592.7|6589.9|6592.7|6589.9|6593.2|6590.4|6592.7|6589.9|5
1614285510000|2021-02-25 20:38:30|6592.2|6589.4|6593.2|6590.4|6593.2|6590.4|6592.2|6589.4|157
1614285520000|2021-02-25 20:38:40|6592.2|6589.4|6591.7|6588.9|6592.2|6589.4|6590.2|6587.4|70
1614285530000|2021-02-25 20:38:50|6591.2|6588.4|6590.7|6587.9|6591.7|6588.9|6590.7|6587.9|1
1614285540000|2021-02-25 20:39:00|6590.2|6587.4|6592.2|6589.4|6592.2|6589.4|6590.2|6587.4|19
1614285550000|2021-02-25 20:39:10|6592.7|6589.9|6593.7|6590.9|6594.2|6591.4|6592.7|6589.9|3
1614285560000|2021-02-25 20:39:20|6594.2|6591.4|6594.2|6591.4|6594.2|6591.4|6593.7|6590.9|100
1614285570000|2021-02-25 20:39:30|6594.7|6591.9|6595.2|6592.4|6595.2|6592.4|6594.2|6591.4|2
1614285580000|2021-02-25 20:39:40|6594.7|6591.9|6595.2|6592.4|6595.2|6592.4|6594.7|6591.9|0
1614285590000|2021-02-25 20:39:50|6594.7|6591.9|6596.2|6593.4|6596.2|6593.4|6594.7|6591.9|0
1614285600000|2021-02-25 20:40:00|6596.7|6593.9|6595.2|6592.4|6597.2|6594.4|6595.2|6592.4|6
1614285610000|2021-02-25 20:40:10|6595.7|6592.9|6594.7|6591.9|6595.7|6592.9|6594.2|6591.4|0
1614285620000|2021-02-25 20:40:20|6594.2|6591.4|6592.2|6589.4|6595.2|6592.4|6592.2|6589.4|5
1614285630000|2021-02-25 20:40:30|6592.7|6589.9|6592.7|6589.9|6592.7|6589.9|6592.2|6589.4|1
1614285640000|2021-02-25 20:40:40|6593.2|6590.4|6592.7|6589.9|6593.7|6590.9|6592.2|6589.4|5
1614285650000|2021-02-25 20:40:50|6592.2|6589.4|6591.7|6588.9|6592.7|6589.9|6591.7|6588.9|1
1614285660000|2021-02-25 20:41:00|6592.2|6589.4|6593.2|6590.4|6593.7|6590.9|6591.7|6588.9|4
1614285670000|2021-02-25 20:41:10|6592.7|6589.9|6592.7|6589.9|6593.2|6590.4|6592.2|6589.4|0
1614285680000|2021-02-25 20:41:20|6592.2|6589.4|6592.2|6589.4|6592.2|6589.4|6592.2|6589.4|0
1614285690000|2021-02-25 20:41:30|6591.7|6588.9|6591.7|6588.9|6592.2|6589.4|6591.7|6588.9|8
1614285700000|2021-02-25 20:41:40|6592.2|6589.4|6592.2|6589.4|6592.2|6589.4|6592.2|6589.4|0
1614285710000|2021-02-25 20:41:50|6591.7|6588.9|6591.7|6588.9|6592.2|6589.4|6591.7|6588.9|0
1614285720000|2021-02-25 20:42:00|6592.2|6589.4|6594.2|6591.4|6594.2|6591.4|6592.2|6589.4|1
1614285730000|2021-02-25 20:42:10|6595.2|6592.4|6594.2|6591.4|6595.2|6592.4|6594.2|6591.4|3
1614285740000|2021-02-25 20:42:20|6594.7|6591.9|6594.2|6591.4|6595.2|6592.4|6593.7|6590.9|488
1614285750000|2021-02-25 20:42:30|6595.2|6592.4|6595.2|6592.4|6595.7|6592.9|6594.7|6591.9|11
1614285760000|2021-02-25 20:42:40|6594.7|6591.9|6593.7|6590.9|6594.7|6591.9|6593.2|6590.4|4
1614285770000|2021-02-25 20:42:50|6593.2|6590.4|6594.2|6591.4|6594.2|6591.4|6592.7|6589.9|1
1614285780000|2021-02-25 20:43:00|6593.7|6590.9|6593.7|6590.9|6594.2|6591.4|6593.7|6590.9|2
1614285790000|2021-02-25 20:43:10|6594.2|6591.4|6598.2|6595.4|6598.2|6595.4|6593.7|6590.9|10
1614285800000|2021-02-25 20:43:20|6599.2|6596.4|6600.2|6597.4|6600.2|6597.4|6598.7|6595.9|10
1614285810000|2021-02-25 20:43:30|6600.7|6597.9|6602.2|6599.4|6602.2|6599.4|6600.2|6597.4|21
1614285820000|2021-02-25 20:43:40|6601.7|6598.9|6602.2|6599.4|6602.2|6599.4|6601.2|6598.4|2
1614285830000|2021-02-25 20:43:50|6601.7|6598.9|6601.2|6598.4|6602.2|6599.4|6601.2|6598.4|0
1614285840000|2021-02-25 20:44:00|6600.2|6597.4|6600.7|6597.9|6601.2|6598.4|6599.7|6596.9|8
1614285850000|2021-02-25 20:44:10|6600.2|6597.4|6600.2|6597.4|6601.2|6598.4|6600.2|6597.4|3
1614285860000|2021-02-25 20:44:20|6600.7|6597.9|6601.2|6598.4|6601.2|6598.4|6600.2|6597.4|2
1614285870000|2021-02-25 20:44:30|6599.7|6596.9|6599.7|6596.9|6600.2|6597.4|6599.2|6596.4|1
1614285880000|2021-02-25 20:44:40|6600.2|6597.4|6599.7|6596.9|6600.2|6597.4|6599.2|6596.4|1
1614285890000|2021-02-25 20:44:50|6599.2|6596.4|6599.2|6596.4|6600.2|6597.4|6599.2|6596.4|5
1614285900000|2021-02-25 20:45:00|6598.7|6595.9|6599.2|6596.4|6599.2|6596.4|6598.2|6595.4|0
1614285910000|2021-02-25 20:45:10|6598.7|6595.9|6600.2|6597.4|6600.2|6597.4|6598.2|6595.4|2
1614285920000|2021-02-25 20:45:20|6601.2|6598.4|6603.2|6600.4|6603.2|6600.4|6600.7|6597.9|1
1614285930000|2021-02-25 20:45:30|6603.7|6600.9|6601.7|6598.9|6603.7|6600.9|6601.7|6598.9|30
1614285940000|2021-02-25 20:45:40|6602.2|6599.4|6602.2|6599.4|6603.2|6600.4|6601.7|6598.9|10
1614285950000|2021-02-25 20:45:50|6601.7|6598.9|6602.7|6599.9|6602.7|6599.9|6601.7|6598.9|2
1614285960000|2021-02-25 20:46:00|6602.2|6599.4|6602.2|6599.4|6602.7|6599.9|6601.7|6598.9|1
1614285970000|2021-02-25 20:46:10|6602.7|6599.9|6601.7|6598.9|6603.2|6600.4|6600.7|6597.9|66
1614285980000|2021-02-25 20:46:20|6602.2|6599.4|6602.2|6599.4|6602.7|6599.9|6601.7|6598.9|6
1614285990000|2021-02-25 20:46:30|6602.7|6599.9|6603.7|6600.9|6603.7|6600.9|6602.2|6599.4|11
1614286000000|2021-02-25 20:46:40|6604.2|6601.4|6604.7|6601.9|6605.2|6602.4|6603.7|6600.9|370
1614286010000|2021-02-25 20:46:50|6605.2|6602.4|6604.2|6601.4|6605.2|6602.4|6603.7|6600.9|1
1614286020000|2021-02-25 20:47:00|6603.7|6600.9|6604.2|6601.4|6605.2|6602.4|6603.7|6600.9|0
1614286030000|2021-02-25 20:47:10|6604.7|6601.9|6604.2|6601.4|6604.7|6601.9|6604.2|6601.4|32
1614286040000|2021-02-25 20:47:20|6604.7|6601.9|6604.7|6601.9|6605.2|6602.4|6604.2|6601.4|21
1614286050000|2021-02-25 20:47:30|6605.2|6602.4|6606.2|6603.4|6606.2|6603.4|6604.7|6601.9|19
1614286060000|2021-02-25 20:47:40|6607.2|6604.4|6608.2|6605.4|6608.2|6605.4|6607.2|6604.4|11
1614286070000|2021-02-25 20:47:50|6608.7|6605.9|6607.7|6604.9|6608.7|6605.9|6607.7|6604.9|2
1614286080000|2021-02-25 20:48:00|6607.2|6604.4|6607.2|6604.4|6607.2|6604.4|6606.7|6603.9|0
1614286090000|2021-02-25 20:48:10|6606.7|6603.9|6607.2|6604.4|6607.2|6604.4|6606.7|6603.9|0
1614286100000|2021-02-25 20:48:20|6608.2|6605.4|6607.7|6604.9|6608.2|6605.4|6607.2|6604.4|18
1614286110000|2021-02-25 20:48:30|6607.2|6604.4|6607.2|6604.4|6607.7|6604.9|6607.2|6604.4|4
1614286120000|2021-02-25 20:48:40|6606.7|6603.9|6606.2|6603.4|6607.2|6604.4|6606.2|6603.4|1
1614286130000|2021-02-25 20:48:50|6605.7|6602.9|6605.2|6602.4|6605.7|6602.9|6605.2|6602.4|0
1614286140000|2021-02-25 20:49:00|6603.7|6600.9|6604.2|6601.4|6604.7|6601.9|6603.7|6600.9|5
1614286150000|2021-02-25 20:49:10|6604.7|6601.9|6604.2|6601.4|6604.7|6601.9|6604.2|6601.4|7
1614286160000|2021-02-25 20:49:20|6604.7|6601.9|6604.2|6601.4|6604.7|6601.9|6603.2|6600.4|1
1614286170000|2021-02-25 20:49:30|6603.7|6600.9|6605.2|6602.4|6605.2|6602.4|6603.2|6600.4|0
1614286180000|2021-02-25 20:49:40|6604.2|6601.4|6603.7|6600.9|6604.7|6601.9|6603.7|6600.9|27
1614286190000|2021-02-25 20:49:50|6604.2|6601.4|6603.2|6600.4|6604.2|6601.4|6602.7|6599.9|3
1614286200000|2021-02-25 20:50:00|6603.7|6600.9|6602.2|6599.4|6603.7|6600.9|6601.7|6598.9|10
1614286210000|2021-02-25 20:50:10|6601.7|6598.9|6603.2|6600.4|6603.2|6600.4|6601.7|6598.9|3
1614286220000|2021-02-25 20:50:20|6603.7|6600.9|6602.7|6599.9|6603.7|6600.9|6602.7|6599.9|0
1614286230000|2021-02-25 20:50:30|6603.2|6600.4|6602.7|6599.9|6603.2|6600.4|6602.2|6599.4|2
1614286240000|2021-02-25 20:50:40|6602.2|6599.4|6601.2|6598.4|6602.2|6599.4|6600.7|6597.9|1
1614286250000|2021-02-25 20:50:50|6600.7|6597.9|6601.2|6598.4|6601.7|6598.9|6600.7|6597.9|0
1614286260000|2021-02-25 20:51:00|6602.2|6599.4|6602.2|6599.4|6602.2|6599.4|6601.7|6598.9|0
1614286270000|2021-02-25 20:51:10|6601.7|6598.9|6602.2|6599.4|6602.2|6599.4|6601.2|6598.4|0
1614286280000|2021-02-25 20:51:20|6601.7|6598.9|6602.2|6599.4|6602.2|6599.4|6601.7|6598.9|0
1614286290000|2021-02-25 20:51:30|6602.7|6599.9|6602.2|6599.4|6602.7|6599.9|6601.7|6598.9|2
1614286300000|2021-02-25 20:51:40|6601.7|6598.9|6599.2|6596.4|6601.7|6598.9|6599.2|6596.4|13
1614286310000|2021-02-25 20:51:50|6598.7|6595.9|6598.2|6595.4|6598.7|6595.9|6598.2|6595.4|1
1614286320000|2021-02-25 20:52:00|6598.7|6595.9|6599.2|6596.4|6599.2|6596.4|6598.2|6595.4|10
1614286330000|2021-02-25 20:52:10|6598.7|6595.9|6597.2|6594.4|6598.7|6595.9|6597.2|6594.4|5
1614286340000|2021-02-25 20:52:20|6597.7|6594.9|6597.7|6594.9|6597.7|6594.9|6597.2|6594.4|1
1614286350000|2021-02-25 20:52:30|6597.2|6594.4|6597.7|6594.9|6597.7|6594.9|6597.2|6594.4|0
1614286360000|2021-02-25 20:52:40|6597.2|6594.4|6597.2|6594.4|6597.7|6594.9|6597.2|6594.4|0
1614286370000|2021-02-25 20:52:50|6596.7|6593.9|6596.2|6593.4|6597.2|6594.4|6596.2|6593.4|1
1614286380000|2021-02-25 20:53:00|6596.7|6593.9|6599.2|6596.4|6599.7|6596.9|6596.7|6593.9|10
1614286390000|2021-02-25 20:53:10|6599.7|6596.9|6601.2|6598.4|6601.2|6598.4|6599.7|6596.9|21
1614286400000|2021-02-25 20:53:20|6600.7|6597.9|6600.2|6597.4|6601.2|6598.4|6600.2|6597.4|3
1614286410000|2021-02-25 20:53:30|6600.7|6597.9|6601.2|6598.4|6601.2|6598.4|6600.7|6597.9|1
1614286420000|2021-02-25 20:53:40|6600.2|6597.4|6601.2|6598.4|6601.2|6598.4|6600.2|6597.4|7
1614286430000|2021-02-25 20:53:50|6600.7|6597.9|6599.7|6596.9|6600.7|6597.9|6599.2|6596.4|2
1614286440000|2021-02-25 20:54:00|6600.7|6597.9|6601.2|6598.4|6601.2|6598.4|6600.2|6597.4|13
1614286450000|2021-02-25 20:54:10|6602.2|6599.4|6600.7|6597.9|6602.2|6599.4|6600.2|6597.4|8
1614286460000|2021-02-25 20:54:20|6600.2|6597.4|6600.2|6597.4|6601.2|6598.4|6600.2|6597.4|1
1614286470000|2021-02-25 20:54:30|6600.7|6597.9|6600.7|6597.9|6601.7|6598.9|6600.2|6597.4|11
1614286480000|2021-02-25 20:54:40|6601.2|6598.4|6603.2|6600.4|6603.2|6600.4|6601.2|6598.4|10
1614286490000|2021-02-25 20:54:50|6602.2|6599.4|6600.2|6597.4|6602.2|6599.4|6600.2|6597.4|17
1614286500000|2021-02-25 20:55:00|6601.2|6598.4|6599.2|6596.4|6601.2|6598.4|6599.2|6596.4|11
1614286510000|2021-02-25 20:55:10|6598.2|6595.4|6598.2|6595.4|6599.2|6596.4|6598.2|6595.4|510
1614286520000|2021-02-25 20:55:20|6597.2|6594.4|6596.7|6593.9|6597.2|6594.4|6596.7|6593.9|1
1614286530000|2021-02-25 20:55:30|6597.2|6594.4|6597.7|6594.9|6599.2|6596.4|6597.2|6594.4|17
1614286540000|2021-02-25 20:55:40|6598.2|6595.4|6599.7|6596.9|6600.2|6597.4|6598.2|6595.4|3
1614286550000|2021-02-25 20:55:50|6600.2|6597.4|6601.2|6598.4|6601.7|6598.9|6599.7|6596.9|1
1614286560000|2021-02-25 20:56:00|6600.7|6597.9|6601.2|6598.4|6601.7|6598.9|6600.7|6597.9|0
1614286570000|2021-02-25 20:56:10|6600.7|6597.9|6602.2|6599.4|6602.2|6599.4|6600.7|6597.9|1
1614286580000|2021-02-25 20:56:20|6601.7|6598.9|6600.7|6597.9|6601.7|6598.9|6600.7|6597.9|3
1614286590000|2021-02-25 20:56:30|6601.2|6598.4|6600.7|6597.9|6602.2|6599.4|6600.2|6597.4|5
1614286600000|2021-02-25 20:56:40|6600.2|6597.4|6599.2|6596.4|6601.2|6598.4|6599.2|6596.4|8
1614286610000|2021-02-25 20:56:50|6599.7|6596.9|6599.7|6596.9|6600.2|6597.4|6599.2|6596.4|0
1614286620000|2021-02-25 20:57:00|6599.2|6596.4|6599.7|6596.9|6600.2|6597.4|6599.2|6596.4|6
1614286630000|2021-02-25 20:57:10|6600.2|6597.4|6600.2|6597.4|6600.7|6597.9|6600.2|6597.4|79
1614286640000|2021-02-25 20:57:20|6600.7|6597.9|6600.2|6597.4|6600.7|6597.9|6600.2|6597.4|0
1614286650000|2021-02-25 20:57:30|6600.7|6597.9|6600.7|6597.9|6600.7|6597.9|6600.2|6597.4|0
1614286660000|2021-02-25 20:57:40|6600.2|6597.4|6599.7|6596.9|6600.7|6597.9|6599.7|6596.9|0
1614286670000|2021-02-25 20:57:50|6599.2|6596.4|6599.7|6596.9|6600.2|6597.4|6599.2|6596.4|2
1614286680000|2021-02-25 20:58:00|6599.2|6596.4|6599.2|6596.4|6599.2|6596.4|6598.7|6595.9|1
1614286690000|2021-02-25 20:58:10|6598.2|6595.4|6598.2|6595.4|6598.7|6595.9|6598.2|6595.4|3
1614286700000|2021-02-25 20:58:20|6598.7|6595.9|6598.2|6595.4|6598.7|6595.9|6598.2|6595.4|0
1614286710000|2021-02-25 20:58:30|6598.7|6595.9|6599.7|6596.9|6600.2|6597.4|6597.7|6594.9|5
1614286720000|2021-02-25 20:58:40|6599.2|6596.4|6599.7|6596.9|6600.2|6597.4|6598.7|6595.9|0
1614286730000|2021-02-25 20:58:50|6600.2|6597.4|6597.7|6594.9|6600.2|6597.4|6597.7|6594.9|0
1614286740000|2021-02-25 20:59:00|6598.2|6595.4|6598.2|6595.4|6598.2|6595.4|6597.2|6594.4|2
1614286750000|2021-02-25 20:59:10|6597.7|6594.9|6598.2|6595.4|6598.2|6595.4|6597.2|6594.4|5
1614286760000|2021-02-25 20:59:20|6598.7|6595.9|6597.7|6594.9|6598.7|6595.9|6597.7|6594.9|0
1614286770000|2021-02-25 20:59:30|6597.2|6594.4|6597.2|6594.4|6597.7|6594.9|6597.2|6594.4|3
1614286780000|2021-02-25 20:59:40|6597.7|6594.9|6597.2|6594.4|6597.7|6594.9|6596.2|6593.4|7
1614286790000|2021-02-25 20:59:50|6596.7|6593.9|6595.2|6592.4|6597.2|6594.4|6594.2|6591.4|10
1614286800000|2021-02-25 21:00:00|6595.7|6592.9|6597.7|6594.9|6598.7|6595.9|6595.2|6592.4|39
1614286810000|2021-02-25 21:00:10|6597.2|6594.4|6596.7|6593.9|6598.2|6595.4|6596.7|6593.9|10
1614286820000|2021-02-25 21:00:20|6596.2|6593.4|6596.2|6593.4|6597.2|6594.4|6595.7|6592.9|1
1614286830000|2021-02-25 21:00:30|6597.2|6594.4|6597.2|6594.4|6597.2|6594.4|6596.2|6593.4|4
1614286840000|2021-02-25 21:00:40|6596.7|6593.9|6597.7|6594.9|6598.7|6595.9|6596.7|6593.9|102
1614286850000|2021-02-25 21:00:50|6598.2|6595.4|6597.7|6594.9|6598.7|6595.9|6597.7|6594.9|0
1614286860000|2021-02-25 21:01:00|6598.2|6595.4|6597.7|6594.9|6599.2|6596.4|6597.7|6594.9|1
1614286870000|2021-02-25 21:01:10|6598.2|6595.4|6598.2|6595.4|6598.2|6595.4|6598.2|6595.4|0
1614286880000|2021-02-25 21:01:20|6599.2|6596.4|6599.2|6596.4|6599.2|6596.4|6598.7|6595.9|6
1614286890000|2021-02-25 21:01:30|6599.7|6596.9|6600.7|6597.9|6601.2|6598.4|6599.2|6596.4|5
1614286900000|2021-02-25 21:01:40|6601.2|6598.4|6602.7|6599.9|6604.2|6601.4|6600.2|6597.4|65
1614286910000|2021-02-25 21:01:50|6602.2|6599.4|6601.7|6598.9|6602.2|6599.4|6601.7|6598.9|159
1614286920000|2021-02-25 21:02:00|6602.2|6599.4|6602.2|6599.4|6602.7|6599.9|6602.2|6599.4|1
1614286930000|2021-02-25 21:02:10|6601.7|6598.9|6601.7|6598.9|6602.2|6599.4|6601.7|6598.9|1
1614286940000|2021-02-25 21:02:20|6602.2|6599.4|6601.2|6598.4|6602.2|6599.4|6601.2|6598.4|0
1614286950000|2021-02-25 21:02:30|6601.7|6598.9|6601.2|6598.4|6601.7|6598.9|6600.7|6597.9|0
1614286960000|2021-02-25 21:02:40|6601.7|6598.9|6601.2|6598.4|6601.7|6598.9|6601.2|6598.4|3
1614286970000|2021-02-25 21:02:50|6602.2|6599.4|6603.2|6600.4|6603.2|6600.4|6601.7|6598.9|33
1614286980000|2021-02-25 21:03:00|6602.7|6599.9|6602.7|6599.9|6602.7|6599.9|6601.7|6598.9|9
1614286990000|2021-02-25 21:03:10|6602.2|6599.4|6601.7|6598.9|6602.2|6599.4|6601.7|6598.9|0
1614287000000|2021-02-25 21:03:20|6601.2|6598.4|6601.7|6598.9|6601.7|6598.9|6601.2|6598.4|0
1614287010000|2021-02-25 21:03:30|6601.2|6598.4|6601.2|6598.4|6601.2|6598.4|6601.2|6598.4|0
1614287020000|2021-02-25 21:03:40|6601.7|6598.9|6601.7|6598.9|6601.7|6598.9|6600.7|6597.9|40
1614287030000|2021-02-25 21:03:50|6601.2|6598.4|6601.7|6598.9|6601.7|6598.9|6600.7|6597.9|6
1614287040000|2021-02-25 21:04:00|6601.2|6598.4|6601.7|6598.9|6601.7|6598.9|6600.2|6597.4|18
1614287050000|2021-02-25 21:04:10|6601.2|6598.4|6601.7|6598.9|6601.7|6598.9|6600.7|6597.9|0
1614287060000|2021-02-25 21:04:20|6601.2|6598.4|6601.7|6598.9|6602.2|6599.4|6601.2|6598.4|1
1614287080000|2021-02-25 21:04:40|6602.2|6599.4|6601.7|6598.9|6602.2|6599.4|6601.7|6598.9|0
1614287090000|2021-02-25 21:04:50|6601.2|6598.4|6601.7|6598.9|6601.7|6598.9|6601.2|6598.4|0
1614287100000|2021-02-25 21:05:00|6602.2|6599.4|6602.2|6599.4|6602.2|6599.4|6602.2|6599.4|0
1614287110000|2021-02-25 21:05:10|||||||||2
1614287120000|2021-02-25 21:05:20|6603.2|6600.4|6603.2|6600.4|6603.2|6600.4|6603.2|6600.4|3
1614287130000|2021-02-25 21:05:30|6602.2|6599.4|6602.2|6599.4|6602.7|6599.9|6602.2|6599.4|7
1614287140000|2021-02-25 21:05:40|6602.7|6599.9|6604.2|6601.4|6604.2|6601.4|6602.2|6599.4|5
1614287150000|2021-02-25 21:05:50|6603.7|6600.9|6602.7|6599.9|6603.7|6600.9|6602.2|6599.4|2
1614287160000|2021-02-25 21:06:00|6603.2|6600.4|6601.7|6598.9|6603.2|6600.4|6601.7|6598.9|9
1614287170000|2021-02-25 21:06:10|6602.2|6599.4|6602.2|6599.4|6602.7|6599.9|6602.2|6599.4|1
1614287180000|2021-02-25 21:06:20|6602.7|6599.9|6602.7|6599.9|6602.7|6599.9|6602.7|6599.9|0
1614287190000|2021-02-25 21:06:30|6602.2|6599.4|6601.7|6598.9|6602.2|6599.4|6601.7|6598.9|1
1614287200000|2021-02-25 21:06:40|6602.2|6599.4|6602.2|6599.4|6602.2|6599.4|6601.7|6598.9|0
1614287210000|2021-02-25 21:06:50|6601.7|6598.9|6601.2|6598.4|6602.2|6599.4|6601.2|6598.4|0
1614287220000|2021-02-25 21:07:00|||||||||2
1614287230000|2021-02-25 21:07:10|6601.7|6598.9|6601.2|6598.4|6601.7|6598.9|6600.2|6597.4|17
1614287240000|2021-02-25 21:07:20|6600.2|6597.4|6601.2|6598.4|6601.2|6598.4|6600.2|6597.4|3
1614287250000|2021-02-25 21:07:30|6601.7|6598.9|6601.7|6598.9|6602.2|6599.4|6601.2|6598.4|1
1614287270000|2021-02-25 21:07:50|6602.2|6599.4|6602.2|6599.4|6602.2|6599.4|6602.2|6599.4|0
1614287280000|2021-02-25 21:08:00|6601.7|6598.9|6601.7|6598.9|6601.7|6598.9|6601.2|6598.4|1
1614287290000|2021-02-25 21:08:10|6602.2|6599.4|6601.7|6598.9|6602.2|6599.4|6601.7|6598.9|1
1614287300000|2021-02-25 21:08:20|6602.2|6599.4|6602.2|6599.4|6602.2|6599.4|6601.7|6598.9|1
1614287310000|2021-02-25 21:08:30|6601.2|6598.4|6601.7|6598.9|6601.7|6598.9|6601.2|6598.4|4
1614287320000|2021-02-25 21:08:40|6602.2|6599.4|6601.2|6598.4|6602.2|6599.4|6601.2|6598.4|0
1614287330000|2021-02-25 21:08:50|6601.7|6598.9|6601.7|6598.9|6602.2|6599.4|6601.2|6598.4|1
1614287340000|2021-02-25 21:09:00|6601.2|6598.4|6602.2|6599.4|6602.2|6599.4|6601.2|6598.4|1
1614287360000|2021-02-25 21:09:20|6601.7|6598.9|6601.7|6598.9|6601.7|6598.9|6601.7|6598.9|4
1614287370000|2021-02-25 21:09:30|6602.7|6599.9|6601.7|6598.9|6602.7|6599.9|6601.7|6598.9|24
1614287380000|2021-02-25 21:09:40|6602.2|6599.4|6602.2|6599.4|6602.7|6599.9|6602.2|6599.4|0
1614287390000|2021-02-25 21:09:50|6603.2|6600.4|6602.7|6599.9|6603.2|6600.4|6602.2|6599.4|1
1614287400000|2021-02-25 21:10:00|6603.2|6600.4|6603.2|6600.4|6603.2|6600.4|6602.2|6599.4|6
1614287410000|2021-02-25 21:10:10|6602.7|6599.9|6602.7|6599.9|6602.7|6599.9|6602.7|6599.9|5
1614287420000|2021-02-25 21:10:20|6602.2|6599.4|6602.7|6599.9|6602.7|6599.9|6602.2|6599.4|0
1614287430000|2021-02-25 21:10:30|6603.2|6600.4|6602.7|6599.9|6603.2|6600.4|6602.7|6599.9|0
1614287440000|2021-02-25 21:10:40|6602.2|6599.4|6603.2|6600.4|6603.2|6600.4|6602.2|6599.4|1
1614287450000|2021-02-25 21:10:50|||||||||1
1614287460000|2021-02-25 21:11:00|6604.2|6601.4|6603.7|6600.9|6604.2|6601.4|6603.2|6600.4|2
1614287470000|2021-02-25 21:11:10|6604.2|6601.4|6603.2|6600.4|6604.2|6601.4|6603.2|6600.4|1
1614287480000|2021-02-25 21:11:20|6604.2|6601.4|6603.2|6600.4|6604.2|6601.4|6603.2|6600.4|1
1614287490000|2021-02-25 21:11:30|6602.2|6599.4|6602.7|6599.9|6602.7|6599.9|6602.2|6599.4|9
1614287500000|2021-02-25 21:11:40|6602.2|6599.4|6602.2|6599.4|6602.7|6599.9|6602.2|6599.4|0
1614287520000|2021-02-25 21:12:00|6602.7|6599.9|6602.2|6599.4|6602.7|6599.9|6602.2|6599.4|1
1614287530000|2021-02-25 21:12:10|6602.7|6599.9|6603.2|6600.4|6603.7|6600.9|6602.7|6599.9|2
1614287540000|2021-02-25 21:12:20|6603.7|6600.9|6603.7|6600.9|6603.7|6600.9|6603.2|6600.4|7
1614287550000|2021-02-25 21:12:30|6603.2|6600.4|6603.2|6600.4|6603.7|6600.9|6602.2|6599.4|2
1614287560000|2021-02-25 21:12:40|6602.7|6599.9|6601.7|6598.9|6603.2|6600.4|6601.2|6598.4|3
1614287570000|2021-02-25 21:12:50|6601.2|6598.4|6600.7|6597.9|6601.7|6598.9|6600.7|6597.9|5
1614287580000|2021-02-25 21:13:00|6601.2|6598.4|6601.2|6598.4|6601.2|6598.4|6601.2|6598.4|1
1614287590000|2021-02-25 21:13:10|6600.2|6597.4|6599.2|6596.4|6600.7|6597.9|6599.2|6596.4|9
1614287600000|2021-02-25 21:13:20|6597.2|6594.4|6597.2|6594.4|6598.2|6595.4|6597.2|6594.4|23
1614287610000|2021-02-25 21:13:30|6597.7|6594.9|6597.2|6594.4|6598.2|6595.4|6597.2|6594.4|5
1614287620000|2021-02-25 21:13:40|6597.1|6594.3|6597.2|6594.4|6597.2|6594.4|6596.2|6593.4|4
1614287630000|2021-02-25 21:13:50|6597.7|6594.9|6598.2|6595.4|6598.2|6595.4|6597.7|6594.9|3
1614287640000|2021-02-25 21:14:00|6599.2|6596.4|6599.2|6596.4|6599.2|6596.4|6598.7|6595.9|28
1614287650000|2021-02-25 21:14:10|6598.2|6595.4|6597.7|6594.9|6598.2|6595.4|6597.7|6594.9|3
1614287660000|2021-02-25 21:14:20|6597.2|6594.4|6597.2|6594.4|6597.7|6594.9|6596.7|6593.9|35
1614287670000|2021-02-25 21:14:30|6597.7|6594.9|6597.7|6594.9|6597.7|6594.9|6597.2|6594.4|0
1614287680000|2021-02-25 21:14:40|6597.2|6594.4|6598.2|6595.4|6598.7|6595.9|6597.2|6594.4|1
1614287690000|2021-02-25 21:14:50|6598.7|6595.9|6598.7|6595.9|6599.7|6596.9|6598.2|6595.4|7
1614287700000|2021-02-25 21:15:00|6598.2|6595.4|6598.2|6595.4|6598.2|6595.4|6598.2|6595.4|24
1614287710000|2021-02-25 21:15:10|6598.7|6595.9|6598.7|6595.9|6598.7|6595.9|6598.2|6595.4|12
1614287730000|2021-02-25 21:15:30|6599.2|6596.4|6599.7|6596.9|6599.7|6596.9|6599.2|6596.4|0
1614287740000|2021-02-25 21:15:40|6598.7|6595.9|6599.2|6596.4|6599.2|6596.4|6598.2|6595.4|30
1614287750000|2021-02-25 21:15:50|6598.7|6595.9|6598.2|6595.4|6598.7|6595.9|6597.7|6594.9|2
1614287790000|2021-02-25 21:16:30|6596.2|6593.4|6595.2|6592.4|6596.7|6593.9|6595.2|6592.4|304
1614287800000|2021-02-25 21:16:40|6595.7|6592.9|6596.1|6593.3|6596.2|6593.4|6595.2|6592.4|3
1614287820000|2021-02-25 21:17:00|6596.2|6593.4|6595.7|6592.9|6596.2|6593.4|6595.7|6592.9|1
1614287840000|2021-02-25 21:17:20|6596.1|6593.3|6596.2|6593.4|6596.2|6593.4|6596.1|6593.3|0
1614287850000|2021-02-25 21:17:30|||||||||1
1614287860000|2021-02-25 21:17:40|6594.7|6591.9|6595.2|6592.4|6595.2|6592.4|6594.7|6591.9|11
1614287870000|2021-02-25 21:17:50|6595.6|6592.8|6596.2|6593.4|6596.2|6593.4|6595.6|6592.8|1
1614287880000|2021-02-25 21:18:00|6595.2|6592.4|6595.2|6592.4|6595.2|6592.4|6595.2|6592.4|1
1614287900000|2021-02-25 21:18:20|6594.2|6591.4|6595.2|6592.4|6595.2|6592.4|6594.2|6591.4|4
1614287910000|2021-02-25 21:18:30|6595.7|6592.9|6595.2|6592.4|6595.7|6592.9|6595.2|6592.4|3
1614287920000|2021-02-25 21:18:40|6594.7|6591.9|6594.7|6591.9|6595.2|6592.4|6594.2|6591.4|12
1614287930000|2021-02-25 21:18:50|6595.2|6592.4|6595.2|6592.4|6595.2|6592.4|6595.2|6592.4|0
1614287940000|2021-02-25 21:19:00|6594.7|6591.9|6594.2|6591.4|6594.7|6591.9|6594.2|6591.4|5
1614287950000|2021-02-25 21:19:10|6593.2|6590.4|6594.7|6591.9|6595.2|6592.4|6593.2|6590.4|3
1614287960000|2021-02-25 21:19:20|6594.2|6591.4|6593.7|6590.9|6594.7|6591.9|6593.7|6590.9|15
1614287970000|2021-02-25 21:19:30|6593.2|6590.4|6593.2|6590.4|6593.7|6590.9|6593.2|6590.4|3
1614287990000|2021-02-25 21:19:50|6593.1|6590.3|6592.7|6589.9|6593.2|6590.4|6592.2|6589.4|10
1614288000000|2021-02-25 21:20:00|6592.2|6589.4|6592.2|6589.4|6592.2|6589.4|6591.2|6588.4|3
1614288020000|2021-02-25 21:20:20|6591.7|6588.9|6592.2|6589.4|6592.2|6589.4|6591.7|6588.9|6
1614288030000|2021-02-25 21:20:30|6591.7|6588.9|6591.7|6588.9|6592.2|6589.4|6591.7|6588.9|5
1614288070000|2021-02-25 21:21:10|6592.2|6589.4|6592.6|6589.8|6592.6|6589.8|6592.2|6589.4|1
1614288080000|2021-02-25 21:21:20|6593.2|6590.4|6592.7|6589.9|6593.7|6590.9|6592.7|6589.9|20
1614288090000|2021-02-25 21:21:30|6593.6|6590.8|6592.7|6589.9|6593.6|6590.8|6592.7|6589.9|7
1614288100000|2021-02-25 21:21:40|6593.2|6590.4|6592.7|6589.9|6593.7|6590.9|6592.7|6589.9|10
1614288110000|2021-02-25 21:21:50|6593.2|6590.4|6593.2|6590.4|6593.7|6590.9|6593.2|6590.4|14
1614288140000|2021-02-25 21:22:20|6594.2|6591.4|6595.1|6592.3|6595.1|6592.3|6594.2|6591.4|13
1614288150000|2021-02-25 21:22:30|6594.2|6591.4|6595.1|6592.3|6595.1|6592.3|6594.2|6591.4|1
1614288170000|2021-02-25 21:22:50|6596.1|6593.3|6596.1|6593.3|6596.1|6593.3|6596.1|6593.3|9
1614288220000|2021-02-25 21:23:40|||||||||2
1614288230000|2021-02-25 21:23:50|6594.2|6591.4|6594.6|6591.8|6594.6|6591.8|6594.2|6591.4|1
1614288240000|2021-02-25 21:24:00|6594.7|6591.9|6595.1|6592.3|6595.1|6592.3|6594.1|6591.3|1
1614288250000|2021-02-25 21:24:10|6594.7|6591.9|6594.7|6591.9|6594.7|6591.9|6594.7|6591.9|0
1614288300000|2021-02-25 21:25:00|6594.2|6591.4|6594.2|6591.4|6594.7|6591.9|6594.2|6591.4|2
1614288320000|2021-02-25 21:25:20|6595.1|6592.3|6595.1|6592.3|6595.1|6592.3|6595.1|6592.3|1
1614288330000|2021-02-25 21:25:30|6594.2|6591.4|6594.1|6591.3|6594.6|6591.8|6594.1|6591.3|11
1614288340000|2021-02-25 21:25:40|6594.2|6591.4|6594.2|6591.4|6594.2|6591.4|6594.2|6591.4|0
1614288360000|2021-02-25 21:26:00|6593.7|6590.9|6594.2|6591.4|6594.2|6591.4|6593.7|6590.9|1
1614288370000|2021-02-25 21:26:10|6593.7|6590.9|6594.2|6591.4|6594.2|6591.4|6593.7|6590.9|1
1614288400000|2021-02-25 21:26:40|6594.7|6591.9|6594.7|6591.9|6594.7|6591.9|6594.7|6591.9|1
1614288420000|2021-02-25 21:27:00|6594.2|6591.4|6594.7|6591.9|6594.7|6591.9|6594.2|6591.4|1
1614288430000|2021-02-25 21:27:10|6594.2|6591.4|6595.1|6592.3|6595.1|6592.3|6594.2|6591.4|0
1614288440000|2021-02-25 21:27:20|6595.6|6592.8|6595.2|6592.4|6595.6|6592.8|6595.2|6592.4|0
1614288450000|2021-02-25 21:27:30|6595.6|6592.8|6595.2|6592.4|6595.6|6592.8|6595.2|6592.4|0
1614288470000|2021-02-25 21:27:50|6595.6|6592.8|6595.6|6592.8|6595.6|6592.8|6595.6|6592.8|0
1614288480000|2021-02-25 21:28:00|6595.2|6592.4|6595.2|6592.4|6595.2|6592.4|6595.2|6592.4|0
1614288490000|2021-02-25 21:28:10|6596.6|6593.8|6596.2|6593.4|6596.6|6593.8|6596.2|6593.4|16
1614288510000|2021-02-25 21:28:30|6595.2|6592.4|6592.2|6589.4|6595.2|6592.4|6591.7|6588.9|40
1614288520000|2021-02-25 21:28:40|6592.6|6589.8|6593.1|6590.3|6593.1|6590.3|6592.6|6589.8|1
1614288530000|2021-02-25 21:28:50|6592.6|6589.8|6593.2|6590.4|6593.2|6590.4|6592.6|6589.8|1
1614288540000|2021-02-25 21:29:00|6593.1|6590.3|6593.2|6590.4|6593.2|6590.4|6592.7|6589.9|1
1614288570000|2021-02-25 21:29:30|6592.2|6589.4|6592.2|6589.4|6592.2|6589.4|6592.2|6589.4|3
1614288580000|2021-02-25 21:29:40|6592.6|6589.8|6592.6|6589.8|6592.6|6589.8|6592.6|6589.8|3
1614288590000|2021-02-25 21:29:50|6592.2|6589.4|6592.2|6589.4|6592.6|6589.8|6592.2|6589.4|1
1614288600000|2021-02-25 21:30:00|6592.6|6589.8|6591.2|6588.4|6592.6|6589.8|6591.2|6588.4|4
1614288620000|2021-02-25 21:30:20|6591.7|6588.9|6591.7|6588.9|6592.2|6589.4|6591.2|6588.4|4
1614288630000|2021-02-25 21:30:30|6591.2|6588.4|6591.2|6588.4|6591.2|6588.4|6591.2|6588.4|0
1614288650000|2021-02-25 21:30:50|6591.1|6588.3|6590.2|6587.4|6591.1|6588.3|6590.1|6587.3|18
1614288670000|2021-02-25 21:31:10|||||||||3
1614288680000|2021-02-25 21:31:20|6590.1|6587.3|6590.2|6587.4|6591.1|6588.3|6590.1|6587.3|3
1614288690000|2021-02-25 21:31:30|6590.1|6587.3|6590.1|6587.3|6590.6|6587.8|6590.1|6587.3|0
1614288710000|2021-02-25 21:31:50|6591.1|6588.3|6592.1|6589.3|6592.1|6589.3|6591.1|6588.3|2
1614288720000|2021-02-25 21:32:00|6591.7|6588.9|6592.1|6589.3|6592.1|6589.3|6591.7|6588.9|0
1614288730000|2021-02-25 21:32:10|6593.1|6590.3|6591.1|6588.3|6593.1|6590.3|6591.1|6588.3|7
1614288740000|2021-02-25 21:32:20|6591.6|6588.8|6591.6|6588.8|6592.1|6589.3|6591.6|6588.8|1
1614288750000|2021-02-25 21:32:30|6591.2|6588.4|6591.2|6588.4|6591.6|6588.8|6591.1|6588.3|0
1614288760000|2021-02-25 21:32:40|6591.1|6588.3|6591.1|6588.3|6591.1|6588.3|6591.1|6588.3|0
1614288770000|2021-02-25 21:32:50|6591.6|6588.8|6591.7|6588.9|6592.1|6589.3|6591.6|6588.8|133
1614288780000|2021-02-25 21:33:00|6591.6|6588.8|6591.1|6588.3|6592.1|6589.3|6590.7|6587.9|55
1614288790000|2021-02-25 21:33:10|6591.6|6588.8|6591.6|6588.8|6592.1|6589.3|6591.1|6588.3|1
1614288800000|2021-02-25 21:33:20|6591.2|6588.4|6591.2|6588.4|6591.6|6588.8|6591.1|6588.3|0
1614288810000|2021-02-25 21:33:30|6591.1|6588.3|6590.6|6587.8|6591.1|6588.3|6590.6|6587.8|0
1614288820000|2021-02-25 21:33:40|6591.1|6588.3|6590.6|6587.8|6591.1|6588.3|6590.6|6587.8|1
1614288830000|2021-02-25 21:33:50|6591.1|6588.3|6591.1|6588.3|6591.1|6588.3|6591.1|6588.3|0
1614288840000|2021-02-25 21:34:00|6590.1|6587.3|6590.1|6587.3|6591.1|6588.3|6590.1|6587.3|5
1614288850000|2021-02-25 21:34:10|6590.6|6587.8|6590.6|6587.8|6591.1|6588.3|6590.6|6587.8|6
1614288860000|2021-02-25 21:34:20|6590.1|6587.3|6590.1|6587.3|6590.1|6587.3|6590.1|6587.3|0
1614288870000|2021-02-25 21:34:30|6591.1|6588.3|6590.1|6587.3|6591.1|6588.3|6590.1|6587.3|6
1614288900000|2021-02-25 21:35:00|6590.6|6587.8|6590.7|6587.9|6591.1|6588.3|6590.6|6587.8|5
1614288910000|2021-02-25 21:35:10|6590.2|6587.4|6590.6|6587.8|6590.6|6587.8|6590.1|6587.3|5
1614288920000|2021-02-25 21:35:20|6590.2|6587.4|6590.1|6587.3|6590.2|6587.4|6590.1|6587.3|0
1614288930000|2021-02-25 21:35:30|6591.1|6588.3|6590.1|6587.3|6591.1|6588.3|6590.1|6587.3|1
1614288960000|2021-02-25 21:36:00|6590.6|6587.8|6591.6|6588.8|6592.1|6589.3|6590.1|6587.3|5
1614288970000|2021-02-25 21:36:10|6591.2|6588.4|6591.1|6588.3|6592.1|6589.3|6591.1|6588.3|0
1614288980000|2021-02-25 21:36:20|6591.6|6588.8|6591.1|6588.3|6591.6|6588.8|6591.1|6588.3|0
1614288990000|2021-02-25 21:36:30|6591.6|6588.8|6592.1|6589.3|6592.1|6589.3|6591.6|6588.8|0
1614289000000|2021-02-25 21:36:40|6591.6|6588.8|6592.6|6589.8|6592.6|6589.8|6591.6|6588.8|4
1614289010000|2021-02-25 21:36:50|6592.1|6589.3|6592.1|6589.3|6592.6|6589.8|6592.1|6589.3|1
1614289030000|2021-02-25 21:37:10|||||||||1
1614289060000|2021-02-25 21:37:40|6592.6|6589.8|6592.6|6589.8|6592.6|6589.8|6592.6|6589.8|0
1614289070000|2021-02-25 21:37:50|6592.1|6589.3|6592.1|6589.3|6592.1|6589.3|6592.1|6589.3|0
1614289080000|2021-02-25 21:38:00|6592.6|6589.8|6592.6|6589.8|6592.6|6589.8|6592.6|6589.8|1
1614289100000|2021-02-25 21:38:20|6592.1|6589.3|6592.1|6589.3|6592.6|6589.8|6592.1|6589.3|1
1614289130000|2021-02-25 21:38:50|6591.7|6588.9|6591.6|6588.8|6592.1|6589.3|6591.6|6588.8|2
1614289140000|2021-02-25 21:39:00|6592.1|6589.3|6592.6|6589.8|6592.6|6589.8|6592.1|6589.3|37
1614289150000|2021-02-25 21:39:10|6593.1|6590.3|6592.6|6589.8|6593.1|6590.3|6592.6|6589.8|1
1614289160000|2021-02-25 21:39:20|6593.1|6590.3|6592.6|6589.8|6593.1|6590.3|6592.6|6589.8|2
1614289170000|2021-02-25 21:39:30|6593.1|6590.3|6594.7|6591.9|6595.1|6592.3|6593.1|6590.3|6
1614289180000|2021-02-25 21:39:40|6594.2|6591.4|6593.2|6590.4|6594.2|6591.4|6593.1|6590.3|5
1614289190000|2021-02-25 21:39:50|6593.1|6590.3|6594.6|6591.8|6595.1|6592.3|6593.1|6590.3|27
1614289230000|2021-02-25 21:40:30|||||||||2
1614289250000|2021-02-25 21:40:50|6594.1|6591.3|6594.1|6591.3|6594.1|6591.3|6594.1|6591.3|1
1614289300000|2021-02-25 21:41:40|||||||||1
1614289350000|2021-02-25 21:42:30|6595.1|6592.3|6595.1|6592.3|6595.1|6592.3|6595.1|6592.3|3
1614289360000|2021-02-25 21:42:40|6594.1|6591.3|6594.1|6591.3|6594.1|6591.3|6593.6|6590.8|1
1614289370000|2021-02-25 21:42:50|6593.6|6590.8|6593.6|6590.8|6593.6|6590.8|6593.6|6590.8|0
1614289380000|2021-02-25 21:43:00|6594.1|6591.3|6594.1|6591.3|6594.1|6591.3|6593.6|6590.8|0
1614289390000|2021-02-25 21:43:10|6593.6|6590.8|6594.1|6591.3|6594.1|6591.3|6593.1|6590.3|5
1614289420000|2021-02-25 21:43:40|6593.7|6590.9|6593.6|6590.8|6593.7|6590.9|6593.6|6590.8|2
1614289440000|2021-02-25 21:44:00|6593.1|6590.3|6592.6|6589.8|6593.1|6590.3|6592.6|6589.8|0
1614289450000|2021-02-25 21:44:10|6593.1|6590.3|6593.6|6590.8|6593.6|6590.8|6592.1|6589.3|1
1614289460000|2021-02-25 21:44:20|6594.1|6591.3|6594.6|6591.8|6594.6|6591.8|6594.1|6591.3|0
1614289470000|2021-02-25 21:44:30|6593.6|6590.8|6594.1|6591.3|6594.6|6591.8|6593.6|6590.8|1
1614289490000|2021-02-25 21:44:50|6594.6|6591.8|6594.6|6591.8|6594.6|6591.8|6594.6|6591.8|0
1614289500000|2021-02-25 21:45:00|6595.1|6592.3|6594.1|6591.3|6595.1|6592.3|6593.6|6590.7|3
1614289510000|2021-02-25 21:45:10|6593.6|6590.8|6595.6|6592.8|6596.1|6593.3|6593.6|6590.8|2
1614289520000|2021-02-25 21:45:20|6596.1|6593.3|6595.1|6592.3|6596.1|6593.3|6594.6|6591.8|3
1614289530000|2021-02-25 21:45:30|6595.6|6592.8|6595.6|6592.8|6595.6|6592.8|6595.6|6592.8|0
1614289540000|2021-02-25 21:45:40|6595.1|6592.3|6595.6|6592.8|6595.6|6592.8|6595.1|6592.3|0
1614289550000|2021-02-25 21:45:50|6595.1|6592.3|6595.6|6592.8|6595.6|6592.8|6595.1|6592.3|0
1614289560000|2021-02-25 21:46:00|6596.1|6593.3|6596.1|6593.3|6596.1|6593.3|6595.6|6592.8|2
1614289570000|2021-02-25 21:46:10|6595.6|6592.8|6595.6|6592.8|6596.1|6593.3|6595.1|6592.3|2
1614289580000|2021-02-25 21:46:20|6596.1|6593.3|6596.1|6593.3|6596.1|6593.3|6596.1|6593.3|0
1614289590000|2021-02-25 21:46:30|6595.6|6592.8|6595.1|6592.3|6596.1|6593.3|6595.1|6592.3|0
1614289600000|2021-02-25 21:46:40|6595.6|6592.8|6596.1|6593.3|6596.1|6593.3|6595.6|6592.8|0
1614289610000|2021-02-25 21:46:50|||||||||1
1614289620000|2021-02-25 21:47:00|6595.6|6592.8|6596.1|6593.3|6596.1|6593.3|6595.1|6592.3|4
1614289640000|2021-02-25 21:47:20|6596.6|6593.8|6596.6|6593.8|6596.6|6593.8|6596.1|6593.3|4
1614289650000|2021-02-25 21:47:30|6596.1|6593.3|6596.1|6593.3|6596.1|6593.3|6596.1|6593.3|2
1614289690000|2021-02-25 21:48:10|6595.6|6592.8|6596.1|6593.3|6596.1|6593.3|6595.6|6592.8|4
1614289700000|2021-02-25 21:48:20|6595.6|6592.8|6595.6|6592.8|6596.1|6593.3|6595.6|6592.8|0
1614289710000|2021-02-25 21:48:30|6596.1|6593.3|6595.6|6592.8|6596.1|6593.3|6595.6|6592.8|3
1614289720000|2021-02-25 21:48:40|6596.1|6593.3|6595.1|6592.3|6596.1|6593.3|6595.1|6592.3|2
1614289730000|2021-02-25 21:48:50|6595.6|6592.8|6595.6|6592.8|6595.6|6592.8|6595.1|6592.3|2
1614289740000|2021-02-25 21:49:00|6595.1|6592.3|6602.1|6599.3|6602.1|6599.3|6595.1|6592.3|23
1614289750000|2021-02-25 21:49:10|6601.2|6598.4|6608.1|6605.3|6608.1|6605.3|6600.6|6597.8|83
1614289760000|2021-02-25 21:49:20|6609.1|6606.3|6612.1|6609.3|6613.1|6610.3|6609.1|6606.3|56
1614289770000|2021-02-25 21:49:30|6613.1|6610.3|6619.6|6616.8|6620.1|6617.3|6612.1|6609.3|120
1614289780000|2021-02-25 21:49:40|6620.1|6617.3|6620.2|6617.4|6621.1|6618.3|6619.6|6616.8|62
1614289790000|2021-02-25 21:49:50|6620.1|6617.3|6621.1|6618.3|6621.6|6618.8|6620.1|6617.3|14
1614289800000|2021-02-25 21:50:00|6621.6|6618.8|6622.6|6619.8|6624.1|6621.3|6621.6|6618.8|72
1614289810000|2021-02-25 21:50:10|6622.1|6619.3|6619.1|6616.3|6622.1|6619.3|6618.1|6615.3|117
1614289820000|2021-02-25 21:50:20|6617.2|6614.4|6616.6|6613.8|6617.7|6614.4|6615.1|6612.3|432
1614289840000|2021-02-25 21:50:40|6615.6|6612.8|6614.6|6611.8|6617.7|6613.8|6614.6|6611.8|4
1614289850000|2021-02-25 21:50:50|6615.1|6612.3|6617.6|6614.8|6618.7|6614.8|6615.1|6612.3|122
1614289860000|2021-02-25 21:51:00|6618.7|6614.7|6618.7|6614.7|6618.7|6615.8|6617.6|6614.7|0
1614289870000|2021-02-25 21:51:10|6617.6|6614.8|6617.6|6614.8|6618.7|6614.8|6617.6|6614.7|0
1614289880000|2021-02-25 21:51:20|6618.6|6615.8|6619.6|6616.8|6620.6|6617.8|6618.1|6615.3|15
1614289890000|2021-02-25 21:51:30|6620.1|6617.3|6620.1|6617.3|6622.1|6619.3|6620.1|6617.3|17
1614289900000|2021-02-25 21:51:40|6619.6|6616.8|6621.6|6618.8|6621.6|6618.8|6619.6|6616.8|4
1614289920000|2021-02-25 21:52:00|6621.7|6617.7|6620.6|6617.8|6621.7|6617.8|6620.6|6617.7|0
1614289930000|2021-02-25 21:52:10|6621.7|6617.7|6620.6|6617.8|6621.7|6617.8|6620.1|6617.3|0
1614289940000|2021-02-25 21:52:20|6617.6|6614.8|6617.6|6614.8|6618.7|6615.3|6617.6|6614.7|6
1614289960000|2021-02-25 21:52:40|6615.1|6612.3|6613.1|6610.3|6615.1|6612.3|6613.1|6610.3|16
1614289970000|2021-02-25 21:52:50|6612.6|6609.8|6612.6|6609.8|6612.6|6609.8|6612.6|6609.8|0
1614289980000|2021-02-25 21:53:00|6612.1|6609.3|6615.1|6612.3|6615.1|6612.3|6611.6|6608.8|32
1614289990000|2021-02-25 21:53:10|6614.7|6610.7|6610.6|6607.8|6614.7|6610.7|6610.6|6607.8|27
1614290010000|2021-02-25 21:53:30|6609.1|6606.3|6609.1|6606.3|6609.1|6606.3|6609.1|6606.3|29
1614290020000|2021-02-25 21:53:40|6608.6|6605.8|6606.6|6603.8|6608.6|6605.8|6606.6|6603.8|5
1614290030000|2021-02-25 21:53:50|6606.5|6603.7|6613.2|6603.2|6613.2|6605.8|6606.5|6603.2|14
1614290050000|2021-02-25 21:54:10|6610.7|6606.7|6610.6|6607.8|6610.7|6607.8|6610.6|6606.7|0
1614290060000|2021-02-25 21:54:20|6609.6|6606.8|6611.6|6608.8|6611.6|6608.8|6609.6|6605.7|3
1614290070000|2021-02-25 21:54:30|6612.1|6609.3|6611.6|6608.8|6612.1|6609.3|6611.6|6607.7|1
1614290080000|2021-02-25 21:54:40|6611.7|6607.7|6614.2|6604.2|6614.2|6608.3|6609.6|6604.2|35
1614290090000|2021-02-25 21:54:50|6610.6|6607.8|6611.7|6607.7|6611.7|6608.8|6610.6|6606.7|1
1614290100000|2021-02-25 21:55:00|6612.7|6608.7|6616.2|6606.2|6616.7|6610.8|6611.6|6606.2|10
1614290110000|2021-02-25 21:55:10|6613.7|6609.7|6613.6|6610.8|6613.7|6610.8|6613.6|6609.7|0
1614290120000|2021-02-25 21:55:20|6613.7|6609.7|6613.7|6609.7|6613.7|6609.7|6613.7|6609.7|0
1614290130000|2021-02-25 21:55:30|6613.6|6610.8|6614.7|6610.7|6614.7|6611.8|6613.6|6610.7|3
1614290140000|2021-02-25 21:55:40|||||||||1
1614290150000|2021-02-25 21:55:50|6614.6|6611.8|6617.2|6607.2|6617.2|6611.8|6613.7|6606.2|5
1614290160000|2021-02-25 21:56:00|6613.7|6609.7|6617.2|6607.2|6617.2|6610.2|6613.7|6607.2|2
1614290170000|2021-02-25 21:56:10|6614.2|6610.2|6613.7|6609.7|6617.2|6610.8|6613.6|6606.7|2
1614290180000|2021-02-25 21:56:20|6616.2|6606.2|6614.2|6604.2|6616.2|6606.2|6614.2|6604.2|1
1614290190000|2021-02-25 21:56:30|6611.6|6608.8|6612.6|6609.8|6612.7|6609.8|6611.6|6608.7|3
1614290200000|2021-02-25 21:56:40|6613.6|6610.8|6613.6|6610.8|6613.6|6610.8|6613.6|6610.8|2
1614290210000|2021-02-25 21:56:50|6613.5|6610.7|6612.6|6609.8|6616.2|6610.7|6612.6|6606.2|1
1614290220000|2021-02-25 21:57:00|6612.1|6609.3|6610.7|6606.7|6614.2|6609.3|6610.7|6604.2|2
1614290230000|2021-02-25 21:57:10|6614.7|6604.7|6614.2|6604.2|6614.7|6608.7|6611.7|6604.2|3
1614290240000|2021-02-25 21:57:20|6614.7|6604.7|6612.7|6608.7|6615.2|6608.7|6611.7|6604.2|0
1614290250000|2021-02-25 21:57:30|6616.2|6606.2|6616.2|6606.2|6616.2|6608.7|6612.7|6605.7|4
1614290260000|2021-02-25 21:57:40|6614.6|6610.6|6612.7|6608.7|6617.2|6610.6|6612.7|6606.2|0
1614290270000|2021-02-25 21:57:50|6611.6|6608.8|6611.6|6608.8|6611.7|6608.8|6611.6|6607.7|8
1614290280000|2021-02-25 21:58:00|6611.7|6607.7|6610.7|6606.7|6614.2|6607.7|6609.1|6604.2|3
1614290290000|2021-02-25 21:58:10|6609.6|6606.8|6609.6|6606.8|6609.6|6606.8|6609.6|6606.8|0
1614290300000|2021-02-25 21:58:20|6614.2|6604.2|6614.2|6604.2|6614.2|6606.7|6610.7|6604.2|0
1614290310000|2021-02-25 21:58:30|6613.2|6603.2|6613.2|6603.2|6613.2|6603.2|6613.2|6603.2|2
1614290330000|2021-02-25 21:58:50|6614.2|6604.2|6611.5|6608.7|6614.2|6608.7|6611.5|6604.2|0
1614290340000|2021-02-25 21:59:00|6611.6|6608.8|6611.7|6607.7|6611.7|6608.8|6610.6|6607.7|1
1614290350000|2021-02-25 21:59:10|6614.2|6604.2|6611.7|6607.7|6614.2|6607.8|6610.6|6604.2|13
1614290360000|2021-02-25 21:59:20|6610.6|6607.8|6613.2|6603.2|6613.2|6607.8|6609.7|6603.2|0
1614290370000|2021-02-25 21:59:30|6609.7|6605.7|6613.7|6603.7|6615.2|6607.7|6609.7|6603.2|34
1614290380000|2021-02-25 21:59:40|6611.7|6607.7|6611.7|6607.7|6611.7|6607.7|6611.7|6607.7|1
1614290400000|2021-02-25 22:00:00|6613.7|6603.7|6612.1|6609.3|6614.7|6609.3|6611.7|6601.7|0
1614290410000|2021-02-25 22:00:10|6612.2|6602.2|6611.7|6601.7|6612.7|6602.7|6611.7|6601.7|1
1614290420000|2021-02-25 22:00:20|6612.7|6602.7|6612.2|6602.2|6612.7|6602.7|6611.7|6601.7|2
1614290430000|2021-02-25 22:00:30|6613.2|6603.2|6613.2|6603.2|6613.2|6603.2|6613.2|6603.2|0
1614290470000|2021-02-25 22:01:10|6613.7|6603.7|6613.2|6603.2|6613.7|6603.7|6613.2|6603.2|0
1614290490000|2021-02-25 22:01:30|||||||||4
1614290610000|2021-02-25 22:03:30|6611.7|6601.7|6611.7|6601.7|6611.7|6601.7|6611.7|6601.7|0
1614290620000|2021-02-25 22:03:40|6612.2|6602.2|6611.7|6601.7|6613.2|6603.2|6611.7|6601.7|0
1614290650000|2021-02-25 22:04:10|6612.2|6602.2|6612.7|6602.7|6612.7|6602.7|6612.2|6602.2|0
1614290660000|2021-02-25 22:04:20|6613.2|6603.2|6612.7|6602.7|6613.2|6603.2|6612.7|6602.7|0
1614290670000|2021-02-25 22:04:30|6611.7|6601.7|6615.2|6605.2|6615.2|6605.2|6611.7|6601.7|0
1614290680000|2021-02-25 22:04:40|6615.6|6605.6|6615.7|6605.7|6616.7|6606.7|6615.6|6605.6|0
1614290690000|2021-02-25 22:04:50|6616.1|6606.1|6615.2|6605.2|6616.2|6606.2|6615.2|6605.2|1
1614290700000|2021-02-25 22:05:00|6613.2|6603.2|6614.7|6604.7|6614.7|6604.7|6613.2|6603.2|0
1614290710000|2021-02-25 22:05:10|6613.2|6603.2|6613.2|6603.2|6613.2|6603.2|6613.2|6603.2|0
1614290740000|2021-02-25 22:05:40|6611.2|6601.2|6611.2|6601.2|6611.2|6601.2|6611.2|6601.2|0
1614290760000|2021-02-25 22:06:00|6612.2|6602.2|6612.2|6602.2|6612.2|6602.2|6612.2|6602.2|0
1614290920000|2021-02-25 22:08:40|6611.2|6601.2|6611.2|6601.2|6611.2|6601.2|6611.2|6601.2|0
1614290940000|2021-02-25 22:09:00|6612.2|6602.2|6612.2|6602.2|6612.2|6602.2|6612.2|6602.2|0
1614291040000|2021-02-25 22:10:40|||||||||25
1614291350000|2021-02-25 22:15:50|6614.1|6604.1|6614.7|6604.7|6614.7|6604.7|6614.1|6604.1|0
1614291360000|2021-02-25 22:16:00|6612.2|6602.2|6612.2|6602.2|6612.2|6602.2|6612.2|6602.2|0
1614291410000|2021-02-25 22:16:50|||||||||1
1614291420000|2021-02-25 22:17:00|6611.7|6601.7|6611.7|6601.7|6611.7|6601.7|6611.7|6601.7|0
1614291430000|2021-02-25 22:17:10|6611.2|6601.2|6611.7|6601.7|6611.7|6601.7|6611.2|6601.2|0
1614291440000|2021-02-25 22:17:20|6612.2|6602.2|6612.2|6602.2|6613.7|6603.7|6612.2|6602.2|0
1614291450000|2021-02-25 22:17:30|6611.7|6601.7|6610.7|6600.7|6611.7|6601.7|6610.7|6600.7|1
1614291460000|2021-02-25 22:17:40|6613.1|6603.1|6613.2|6603.2|6613.7|6603.7|6613.1|6603.1|0
1614291650000|2021-02-25 22:20:50|6613.6|6603.6|6613.7|6603.7|6613.7|6603.7|6613.6|6603.6|0
1614291710000|2021-02-25 22:21:50|6613.2|6603.2|6613.2|6603.2|6613.2|6603.2|6613.2|6603.2|2
1614291730000|2021-02-25 22:22:10|6612.7|6602.7|6612.7|6602.7|6612.7|6602.7|6612.7|6602.7|0
1614291750000|2021-02-25 22:22:30|6606.7|6599.2|6612.1|6602.1|6612.1|6602.1|6606.7|6599.2|4
1614291760000|2021-02-25 22:22:40|6612.2|6602.2|6611.2|6601.2|6612.2|6602.2|6611.2|6601.2|0
1614291770000|2021-02-25 22:22:50|6611.7|6601.7|6611.2|6601.2|6611.7|6601.7|6611.2|6601.2|0
1614291780000|2021-02-25 22:23:00|6610.7|6600.7|6610.7|6600.7|6610.7|6600.7|6610.7|6600.7|1
1614291790000|2021-02-25 22:23:10|6611.2|6601.2|6610.2|6600.2|6611.2|6601.2|6610.2|6600.2|0
1614291800000|2021-02-25 22:23:20|6610.7|6600.7|6610.7|6600.7|6611.7|6601.7|6610.7|6600.7|0
1614291810000|2021-02-25 22:23:30|6611.2|6601.2|6611.2|6601.2|6611.2|6601.2|6610.7|6600.7|0
1614291830000|2021-02-25 22:23:50|6610.7|6600.7|6610.7|6600.7|6610.7|6600.7|6610.7|6600.7|0
1614291970000|2021-02-25 22:26:10|||||||||101
1614291990000|2021-02-25 22:26:30|||||||||30
1614292000000|2021-02-25 22:26:40|6604.1|6601.3|6610.7|6600.7|6611.2|6601.3|6604.1|6600.7|3
1614292030000|2021-02-25 22:27:10|6610.2|6600.2|6610.2|6600.2|6610.2|6600.2|6610.2|6600.2|0
1614292160000|2021-02-25 22:29:20|6609.7|6599.7|6609.7|6599.7|6609.7|6599.7|6609.7|6599.7|0
1614292170000|2021-02-25 22:29:30|6609.2|6599.2|6609.2|6599.2|6609.2|6599.2|6609.2|6599.2|0
1614292180000|2021-02-25 22:29:40|6610.6|6600.6|6610.7|6600.7|6610.7|6600.7|6610.6|6600.6|0
1614292360000|2021-02-25 22:32:40|6610.2|6600.2|6610.2|6600.2|6610.2|6600.2|6610.2|6600.2|0
1614292370000|2021-02-25 22:32:50|6610.7|6600.7|6610.7|6600.7|6610.7|6600.7|6610.7|6600.7|0
1614292490000|2021-02-25 22:34:50|6609.7|6599.7|6609.7|6599.7|6609.7|6599.7|6609.7|6599.7|0
1614292500000|2021-02-25 22:35:00|6610.7|6600.7|6610.7|6600.7|6610.7|6600.7|6610.7|6600.7|0
1614292540000|2021-02-25 22:35:40|6610.2|6600.2|6610.2|6600.2|6610.2|6600.2|6610.2|6600.2|0
1614292550000|2021-02-25 22:35:50|6610.7|6600.7|6610.7|6600.7|6610.7|6600.7|6610.7|6600.7|0
1614293100000|2021-02-25 22:45:00|6610.6|6600.6|6610.6|6600.6|6610.6|6600.6|6610.6|6600.6|0
1614293230000|2021-02-25 22:47:10|6610.2|6600.2|6610.1|6600.1|6610.2|6600.2|6610.1|6600.1|0
1614293580000|2021-02-25 22:53:00|6610.6|6600.6|6610.6|6600.6|6610.6|6600.6|6610.6|6600.6|0
1614293660000|2021-02-25 22:54:20|6599.6|6596.8|6599.6|6596.8|6599.6|6596.8|6599.6|6596.8|24
1614293730000|2021-02-25 22:55:30|6599.5|6596.7|6600.6|6596.6|6600.6|6596.7|6599.5|6596.6|1
1614293750000|2021-02-25 22:55:50|6600.7|6596.7|6605.6|6595.6|6605.6|6596.7|6600.7|6595.6|1
1614293770000|2021-02-25 22:56:10|6606.1|6596.1|6606.1|6596.1|6606.1|6596.1|6606.1|6596.1|0
1614293780000|2021-02-25 22:56:20|6605.6|6595.6|6606.1|6596.1|6606.1|6596.1|6605.1|6595.1|0
1614293840000|2021-02-25 22:57:20|6603.6|6599.6|6603.6|6599.6|6603.6|6599.6|6603.6|6599.6|0
1614293860000|2021-02-25 22:57:40|6603.5|6600.7|6603.5|6600.7|6603.5|6600.7|6603.5|6600.7|0
1614293880000|2021-02-25 22:58:00|6604.6|6600.6|6604.6|6600.6|6604.6|6600.6|6604.6|6600.6|1
1614301200000|2021-02-26 01:00:00|6593.8|6591|6588.3|6585.5|6593.8|6591|6588.3|6584.4|95
1614301210000|2021-02-26 01:00:10|6587.4|6584.6|6591.3|6588.5|6591.8|6589|6585.8|6582.4|78
1614301220000|2021-02-26 01:00:20|6591.4|6587.4|6585.3|6582.5|6591.4|6588.5|6585.3|6582.5|132
1614301230000|2021-02-26 01:00:30|6585.8|6583|6584.3|6581.5|6585.8|6583|6584.3|6581.4|29
1614301240000|2021-02-26 01:00:40|6584.4|6580.4|6585.4|6581.4|6585.4|6582.5|6583.3|6580.4|18
1614301250000|2021-02-26 01:00:50|6585.3|6582.5|6589.3|6586.5|6589.4|6586.5|6585.3|6582.5|15
1614301260000|2021-02-26 01:01:00|6589.9|6585.9|6587.3|6584.5|6591.9|6588.5|6587.3|6584.5|41
1614301270000|2021-02-26 01:01:10|6586.3|6583.5|6585.3|6582.5|6586.3|6583.5|6585.3|6582.5|4
1614301280000|2021-02-26 01:01:20|6588.4|6584.4|6588.3|6585.5|6588.4|6585.5|6588.3|6584.4|3
1614301290000|2021-02-26 01:01:30|6589.4|6585.4|6588.4|6585.6|6589.8|6587|6588.4|6585.4|10
1614301300000|2021-02-26 01:01:40|6588.3|6585.5|6590.3|6587.5|6590.4|6587.5|6588.3|6585.5|7
1614301310000|2021-02-26 01:01:50|6589.3|6586.5|6593.4|6589.4|6593.4|6589.5|6589.3|6586.4|4
1614301320000|2021-02-26 01:02:00|6592.3|6589.5|6591.3|6588.5|6593.4|6590.5|6590.3|6587.5|9
1614301330000|2021-02-26 01:02:10|6593.3|6590.5|6593.3|6590.5|6595.4|6592.5|6593.3|6590.4|16
1614301340000|2021-02-26 01:02:20|6594.8|6592|6596.3|6593.5|6598.3|6595.5|6594.3|6591.5|43
1614301350000|2021-02-26 01:02:30|6596.8|6594|6597.3|6594.5|6598.4|6595.5|6596.8|6593.4|12
1614301360000|2021-02-26 01:02:40|6598.3|6595.5|6598.3|6595.5|6598.3|6595.5|6598.3|6595.5|7
1614301370000|2021-02-26 01:02:50|6598.4|6594.4|6597.3|6594.5|6598.4|6594.5|6597.3|6594.4|7
1614301380000|2021-02-26 01:03:00|6598.3|6595.5|6596.3|6593.5|6598.3|6595.5|6596.3|6592.4|7
1614301390000|2021-02-26 01:03:10|6598.3|6595.5|6597.3|6594.5|6598.8|6596|6597.3|6594.4|25
1614301400000|2021-02-26 01:03:20|6596.3|6593.5|6594.3|6591.5|6596.3|6593.5|6593.3|6590.5|12
1614301410000|2021-02-26 01:03:30|6594.4|6590.4|6594.3|6591.5|6594.4|6591.5|6594.3|6590.4|1
1614301420000|2021-02-26 01:03:40|6594.4|6590.4|6593.4|6590.6|6595.4|6592.5|6593.3|6590.4|31
1614301430000|2021-02-26 01:03:50|6592.3|6589.5|6587.4|6584.6|6592.3|6589.5|6587.4|6584.6|87
1614301440000|2021-02-26 01:04:00|6587.9|6585.1|6591.8|6589|6591.8|6589|6587.4|6584.6|33
1614301450000|2021-02-26 01:04:10|6591.9|6589.1|6593.3|6590.5|6596.3|6593.5|6591.9|6589.1|42
1614301460000|2021-02-26 01:04:20|6592.3|6589.5|6591.3|6588.5|6592.4|6589.5|6588.9|6586.1|36
1614301470000|2021-02-26 01:04:30|6592.4|6588.4|6591.4|6588.6|6593.4|6590.5|6591.4|6588.4|9
1614301480000|2021-02-26 01:04:40|6592.3|6589.5|6590.4|6587.6|6592.3|6589.5|6590.4|6587.6|16
1614301490000|2021-02-26 01:04:50|6589.3|6586.5|6589.3|6586.5|6589.3|6586.5|6589.3|6586.5|2
1614301500000|2021-02-26 01:05:00|6588.8|6586|6586.4|6583.6|6589.8|6587|6586.3|6583.5|57
1614301510000|2021-02-26 01:05:10|6585.9|6583.1|6583.3|6580.5|6585.9|6583.1|6583.3|6580.5|29
1614301520000|2021-02-26 01:05:20|6582.3|6579.5|6581.3|6578.5|6582.3|6579.5|6580.4|6577.6|9
1614301530000|2021-02-26 01:05:30|6581.9|6579.1|6581.4|6578.6|6584.3|6581.5|6581.3|6578.5|18
1614301540000|2021-02-26 01:05:40|6581.3|6578.5|6583.3|6580.5|6583.3|6580.5|6581.3|6578.5|9
1614301550000|2021-02-26 01:05:50|6582.9|6580.1|6580.3|6577.5|6582.9|6580.1|6580.3|6577.5|3
1614301560000|2021-02-26 01:06:00|6579.9|6577.1|6579.4|6576.6|6579.9|6577.1|6574.9|6572.1|52
1614301570000|2021-02-26 01:06:10|6580.3|6577.5|6578.9|6576.1|6581.4|6578.6|6578.9|6576.1|5
1614301580000|2021-02-26 01:06:20|6578.4|6575.6|6578.3|6575.5|6578.9|6576.1|6578.3|6575.5|5
1614301590000|2021-02-26 01:06:30|6578.4|6575.6|6578.3|6575.5|6578.4|6575.6|6576.4|6573.5|21
1614301600000|2021-02-26 01:06:40|6577.9|6575.1|6576.4|6573.6|6577.9|6575.1|6575.4|6572.6|77
1614301610000|2021-02-26 01:06:50|6577.3|6574.5|6572.4|6569.6|6577.3|6574.5|6570.9|6568.1|77
1614301620000|2021-02-26 01:07:00|6571.9|6569.1|6572.3|6569.5|6572.3|6569.5|6570.4|6567.6|48
1614301630000|2021-02-26 01:07:10|6571.4|6568.6|6572.3|6569.5|6573.3|6570.5|6570.9|6567.4|95
1614301640000|2021-02-26 01:07:20|6572.8|6570|6570.3|6567.5|6572.8|6570|6570.3|6567.4|16
1614301650000|2021-02-26 01:07:30|6569.8|6567|6570.3|6567.5|6571.4|6568.5|6569.8|6567|14
1614301660000|2021-02-26 01:07:40|6571.4|6567.4|6570.3|6567.5|6571.8|6569|6570.3|6567.4|80
1614301670000|2021-02-26 01:07:50|6569.8|6567|6565.4|6562.6|6570.3|6567.5|6565.4|6562.6|46
1614301680000|2021-02-26 01:08:00|6565.3|6562.5|6562.3|6559.5|6565.3|6562.5|6561.9|6559.1|54
1614301690000|2021-02-26 01:08:10|6563.3|6560.5|6559.8|6557|6563.4|6560.5|6559.8|6557|242
1614301700000|2021-02-26 01:08:20|6559.9|6557.1|6556.9|6554.1|6560.4|6557.6|6556.9|6554.1|55
1614301710000|2021-02-26 01:08:30|6556.8|6554|6555.4|6552.6|6557.3|6554.5|6555.4|6552.6|39
1614301720000|2021-02-26 01:08:40|6555.3|6552.5|6555.4|6552.6|6556.8|6554|6554.8|6552|71
1614301730000|2021-02-26 01:08:50|6556.3|6553.5|6557.3|6554.5|6561.4|6558.6|6556.3|6553.5|41
1614301740000|2021-02-26 01:09:00|6557.4|6554.6|6555.3|6552.5|6558.3|6555.5|6555.3|6552.5|12
1614301750000|2021-02-26 01:09:10|6555.4|6552.6|6555.4|6552.6|6556.4|6553.5|6555.3|6552.4|8
1614301760000|2021-02-26 01:09:20|6555.3|6552.5|6557.3|6554.5|6557.3|6554.5|6555.3|6552.5|19
1614301770000|2021-02-26 01:09:30|6556.4|6553.6|6556.4|6553.6|6556.4|6553.6|6556.4|6553.6|4
1614301780000|2021-02-26 01:09:40|6556.3|6553.5|6556.4|6553.6|6557.4|6554.5|6556.3|6553.4|9
1614301790000|2021-02-26 01:09:50|6555.3|6552.5|6556.4|6552.4|6556.4|6552.5|6555.3|6552.4|11
1614301800000|2021-02-26 01:10:00|6555.4|6552.6|6555.3|6552.5|6555.4|6552.6|6555.3|6552.5|36
1614301810000|2021-02-26 01:10:10|6557.3|6554.5|6560.3|6557.5|6560.8|6558|6557.3|6554.5|29
1614301820000|2021-02-26 01:10:20|6559.9|6557.1|6563.3|6560.5|6563.4|6560.5|6559.8|6557|23
1614301830000|2021-02-26 01:10:30|6562.8|6560|6562.3|6559.5|6563.3|6560.5|6561.8|6559|8
1614301840000|2021-02-26 01:10:40|6563.4|6559.4|6564.3|6561.5|6564.3|6561.5|6563.3|6559.4|7
1614301850000|2021-02-26 01:10:50|6563.3|6560.5|6561.3|6558.5|6563.3|6560.5|6561.3|6558.5|10
1614301860000|2021-02-26 01:11:00|6561.8|6559|6560.4|6557.6|6561.8|6559|6560.4|6557.6|7
1614301870000|2021-02-26 01:11:10|6559.3|6556.5|6557.8|6555|6559.3|6556.5|6555.8|6553|20
1614301880000|2021-02-26 01:11:20|6558.3|6555.5|6559.3|6556.5|6560.4|6557.5|6558.3|6555.5|17
1614301890000|2021-02-26 01:11:30|6558.4|6555.6|6559.3|6556.5|6559.3|6556.5|6558.4|6555.6|16
1614301900000|2021-02-26 01:11:40|||||||||1
1614301910000|2021-02-26 01:11:50|6558.3|6555.5|6559.3|6556.5|6559.4|6556.5|6558.3|6555.4|14
1614301920000|2021-02-26 01:12:00|6558.8|6556|6559.3|6556.5|6559.3|6556.5|6558.3|6555.5|4
1614301930000|2021-02-26 01:12:10|6558.8|6556|6557.3|6554.5|6561.9|6556.5|6556.3|6551.9|58
1614301940000|2021-02-26 01:12:20|6556.3|6553.5|6556.3|6553.5|6556.3|6553.5|6556.3|6553.5|7
1614301950000|2021-02-26 01:12:30|6555.3|6552.5|6554.8|6552|6555.3|6552.5|6554.8|6552|46
1614301960000|2021-02-26 01:12:40|6555.3|6552.5|6553.3|6550.5|6555.3|6552.5|6551.3|6548.5|62
1614301970000|2021-02-26 01:12:50|6552.4|6549.6|6549.8|6547|6552.8|6550|6549.8|6547|55
1614301980000|2021-02-26 01:13:00|6550.3|6547.5|6551.3|6548.5|6551.3|6548.5|6550.3|6547.5|18
1614301990000|2021-02-26 01:13:10|6550.3|6547.5|6550.3|6547.5|6550.3|6547.5|6550.3|6547.5|60
1614302000000|2021-02-26 01:13:20|6550.8|6548|6542.4|6539.6|6551.3|6548.5|6541.3|6538.5|90
1614302010000|2021-02-26 01:13:30|6541.9|6539.1|6541.4|6538.6|6545.3|6542.5|6538.3|6535.4|45
1614302020000|2021-02-26 01:13:40|6540.8|6538|6539.3|6536.5|6543|6539.5|6538.8|6533|129
1614302030000|2021-02-26 01:13:50|6539.8|6537|6540.3|6537.5|6542.3|6539.5|6539.8|6536.9|32
1614302040000|2021-02-26 01:14:00|6539.4|6536.6|6539.4|6535.4|6539.4|6536.6|6537.4|6534.5|11
1614302050000|2021-02-26 01:14:10|6539.3|6536.5|6538.4|6535.6|6539.8|6537|6537.4|6534.5|17
1614302060000|2021-02-26 01:14:20|6539.4|6535.4|6541.4|6538.6|6541.8|6539|6539.3|6535.4|8
1614302070000|2021-02-26 01:14:30|6541.3|6538.5|6541.3|6538.5|6541.3|6538.5|6540.3|6537.5|6
1614302080000|2021-02-26 01:14:40|6542.3|6539.5|6545.3|6542.5|6545.3|6542.5|6542.3|6539.4|5
1614302090000|2021-02-26 01:14:50|6546.3|6543.5|6549.3|6546.5|6549.3|6546.5|6546.3|6543.5|26
1614302100000|2021-02-26 01:15:00|6548.8|6546|6545.8|6543|6549.3|6546.5|6545.3|6542.5|28
1614302110000|2021-02-26 01:15:10|6545.4|6542.6|6544.4|6540.4|6546.3|6543.5|6543.8|6540.4|5
1614302120000|2021-02-26 01:15:20|6544.3|6541.5|6544.3|6541.5|6544.3|6541.5|6544.3|6541.5|0
1614302130000|2021-02-26 01:15:30|6545.3|6542.5|6547.3|6544.5|6547.3|6544.5|6545.3|6542.5|5
1614302140000|2021-02-26 01:15:40|6546.3|6543.5|6549.3|6546.5|6549.3|6546.5|6546.3|6543.5|9
1614302150000|2021-02-26 01:15:50|6547.9|6545.1|6549.3|6546.5|6549.3|6546.5|6546.8|6544|52
1614302160000|2021-02-26 01:16:00|6552.3|6549.5|6552.3|6549.5|6552.3|6549.5|6552.3|6549.5|18
1614302170000|2021-02-26 01:16:10|6551.8|6549|6551.3|6548.5|6552.8|6550|6551.3|6548.5|15
1614302180000|2021-02-26 01:16:20|6550.3|6547.5|6550.3|6547.5|6550.3|6547.5|6548.3|6545.5|32
1614302190000|2021-02-26 01:16:30|6549.8|6547|6551.3|6548.5|6551.3|6548.5|6549.3|6546.5|11
1614302200000|2021-02-26 01:16:40|6550.3|6547.5|6551.3|6548.5|6551.3|6548.5|6550.3|6547.5|18
1614302210000|2021-02-26 01:16:50|6552.3|6549.5|6546.3|6543.5|6552.3|6549.5|6546.3|6543.5|80
1614302220000|2021-02-26 01:17:00|6547.3|6544.5|6549.3|6546.5|6549.3|6546.5|6546.8|6544|51
1614302230000|2021-02-26 01:17:10|6549.4|6546.6|6550.3|6547.5|6551.3|6548.5|6549.4|6546.6|19
1614302240000|2021-02-26 01:17:20|6550.4|6547.6|6553.3|6550.5|6553.4|6550.5|6550.4|6547.6|16
1614302250000|2021-02-26 01:17:30|6554.3|6551.5|6556.3|6553.5|6556.3|6553.5|6554.3|6551.5|14
1614302260000|2021-02-26 01:17:40|6557.3|6554.5|6554.8|6552|6558.3|6555.5|6553.9|6547.5|145
1614302270000|2021-02-26 01:17:50|6555.3|6552.5|6558.8|6556|6559.3|6556.5|6555.3|6552.5|24
1614302280000|2021-02-26 01:18:00|6559.3|6556.5|6561.3|6558.5|6561.3|6558.5|6559.3|6556.5|18
1614302290000|2021-02-26 01:18:10|6562.3|6559.5|6564.3|6561.5|6564.4|6561.5|6561.3|6558.5|48
1614302300000|2021-02-26 01:18:20|6563.8|6561|6563.3|6560.5|6563.8|6561|6561.8|6559|39
1614302310000|2021-02-26 01:18:30|6564.3|6561.5|6563.3|6560.5|6564.3|6561.5|6563.3|6560.5|6
1614302320000|2021-02-26 01:18:40|6564.3|6561.5|6564.3|6561.5|6564.3|6561.5|6563.3|6560.5|7
1614302330000|2021-02-26 01:18:50|6565.8|6563|6565.3|6562.5|6565.8|6563|6564.3|6561.5|21
1614302340000|2021-02-26 01:19:00|6564.3|6561.5|6563.3|6560.5|6564.3|6561.5|6562.3|6559.5|23
1614302350000|2021-02-26 01:19:10|6562.4|6559.6|6562.4|6559.6|6562.4|6559.6|6562.4|6559.6|29
1614302360000|2021-02-26 01:19:20|6563.3|6560.5|6561.3|6558.5|6563.8|6561|6560.8|6558|83
1614302370000|2021-02-26 01:19:30|6562.3|6559.5|6566.3|6563.5|6566.4|6563.5|6562.3|6559.5|25
1614302380000|2021-02-26 01:19:40|6566.4|6562.4|6561.8|6559|6566.4|6562.5|6561.8|6559|29
1614302390000|2021-02-26 01:19:50|6562.3|6559.5|6562.4|6559.6|6563.3|6560.5|6562.3|6559.5|13
1614302400000|2021-02-26 01:20:00|6562.3|6559.5|6562.3|6559.5|6562.3|6559.5|6559.9|6557.1|33
1614302410000|2021-02-26 01:20:10|6563.3|6560.5|6564.3|6561.5|6565.4|6562.5|6563.3|6560.5|37
1614302420000|2021-02-26 01:20:20|6564.8|6562|6565.3|6562.5|6565.8|6563|6564.3|6561.5|28
1614302430000|2021-02-26 01:20:30|6565.4|6562.6|6564.8|6562|6565.8|6563|6564.4|6561.6|18
1614302440000|2021-02-26 01:20:40|6564.4|6561.6|6564.4|6561.6|6564.4|6561.6|6564.4|6561.6|1
1614302450000|2021-02-26 01:20:50|6563.8|6561|6563.4|6560.6|6563.8|6561|6563.4|6560.6|15
1614302460000|2021-02-26 01:21:00|6563.3|6560.5|6568.3|6565.5|6568.3|6565.5|6563.3|6560.5|11
1614302470000|2021-02-26 01:21:10|6567.3|6564.5|6564.8|6562|6567.3|6564.5|6564.8|6562|8
1614302480000|2021-02-26 01:21:20|6564.3|6561.5|6562.3|6559.5|6564.3|6561.5|6561.4|6558.6|20
1614302490000|2021-02-26 01:21:30|6562.8|6560|6564.3|6561.5|6565.3|6562.5|6562.8|6560|2
1614302500000|2021-02-26 01:21:40|6562.3|6559.5|6562.3|6559.5|6562.3|6559.5|6561.4|6558.6|6
1614302510000|2021-02-26 01:21:50|6563.3|6560.5|6562.3|6559.5|6564.4|6561.5|6562.3|6559.5|9
1614302520000|2021-02-26 01:22:00|6563.3|6560.5|6561.8|6559|6563.3|6560.5|6561.8|6559|28
1614302530000|2021-02-26 01:22:10|6561.3|6558.5|6560.8|6558|6561.3|6558.5|6560.8|6558|9
1614302540000|2021-02-26 01:22:20|6561.3|6558.5|6562.3|6559.5|6562.3|6559.5|6561.3|6558.5|10
1614302550000|2021-02-26 01:22:30|6562.5|6558.5|6562.3|6559.5|6562.5|6559.5|6562.3|6558.5|2
1614302560000|2021-02-26 01:22:40|6561.4|6558.6|6561.4|6558.6|6562.3|6559.5|6561.4|6558.6|5
1614302570000|2021-02-26 01:22:50|||||||||1
1614302580000|2021-02-26 01:23:00|6560.9|6558.1|6561.8|6559|6561.8|6559|6560.8|6558|16
1614302590000|2021-02-26 01:23:10|6561.4|6558.6|6564.3|6561.5|6564.4|6561.5|6560.8|6558|29
1614302600000|2021-02-26 01:23:20|6563.3|6560.5|6563.3|6560.5|6563.3|6560.5|6563.3|6560.5|1
1614302610000|2021-02-26 01:23:30|6562.8|6560|6565.3|6562.5|6565.3|6562.5|6562.8|6560|5
1614302620000|2021-02-26 01:23:40|6564.4|6561.6|6565.3|6562.5|6565.3|6562.5|6564.4|6561.6|1
1614302630000|2021-02-26 01:23:50|6564.3|6561.5|6563.3|6560.5|6564.3|6561.5|6563.3|6560.5|12
1614302640000|2021-02-26 01:24:00|6563.8|6561|6563.8|6561|6564.8|6562|6563.8|6561|51
1614302650000|2021-02-26 01:24:10|6563.3|6560.5|6561.8|6559|6563.3|6560.5|6561.8|6559|7
1614302660000|2021-02-26 01:24:20|6562.3|6559.5|6563.3|6560.5|6563.3|6560.5|6562.3|6559.5|7
1614302670000|2021-02-26 01:24:30|6564.3|6561.5|6564.8|6562|6564.8|6562|6564.3|6561.5|3
1614302680000|2021-02-26 01:24:40|6565.3|6562.5|6565.3|6562.5|6565.3|6562.5|6565.3|6562.5|3
1614302690000|2021-02-26 01:24:50|6566.3|6563.5|6564.8|6562|6566.3|6563.5|6564.8|6562|6
1614302700000|2021-02-26 01:25:00|6564.3|6561.5|6562.8|6560|6564.3|6561.5|6562.8|6560|12
1614302710000|2021-02-26 01:25:10|6563.3|6560.5|6563.3|6560.5|6563.3|6560.5|6563.3|6560.5|1
1614302720000|2021-02-26 01:25:20|6563.8|6561|6568.3|6565.5|6568.9|6565.5|6563.8|6561|39
1614302730000|2021-02-26 01:25:30|6568.8|6566|6568.8|6566|6569.3|6566.5|6568.3|6565.5|11
1614302740000|2021-02-26 01:25:40|6567.3|6564.5|6564.3|6561.5|6567.3|6564.5|6563.3|6560.5|21
1614302750000|2021-02-26 01:25:50|6565.4|6561.4|6564.3|6561.5|6565.4|6561.5|6564.3|6561.4|0
1614302760000|2021-02-26 01:26:00|6563.3|6560.5|6563.3|6560.5|6563.3|6560.5|6562.4|6559.6|7
1614302770000|2021-02-26 01:26:10|6562.8|6560|6563.3|6560.5|6563.3|6560.5|6562.8|6560|0
1614302780000|2021-02-26 01:26:20|6565.3|6562.5|6565.3|6562.5|6566.4|6563.5|6564.3|6561.5|38
1614302800000|2021-02-26 01:26:40|6564.3|6561.5|6563.3|6560.5|6564.4|6561.5|6563.3|6560.4|4
1614302810000|2021-02-26 01:26:50|6564.4|6560.4|6563.3|6560.5|6564.4|6560.5|6562.8|6560|1
1614302820000|2021-02-26 01:27:00|6564.3|6561.5|6562.8|6560|6564.4|6561.5|6562.3|6559.5|17
1614302830000|2021-02-26 01:27:10|6563.3|6560.5|6563.3|6560.5|6563.3|6560.5|6563.3|6560.5|0
1614302840000|2021-02-26 01:27:20|6562.3|6559.5|6562.3|6559.5|6562.3|6559.5|6562.3|6559.5|1
1614302850000|2021-02-26 01:27:30|||||||||5
1614302860000|2021-02-26 01:27:40|||||||||1
1614302870000|2021-02-26 01:27:50|6563.3|6560.5|6562.3|6559.5|6563.3|6560.5|6562.3|6559.5|12
1614302880000|2021-02-26 01:28:00|6561.8|6559|6559.8|6557|6561.8|6559|6559.8|6557|148
1614302890000|2021-02-26 01:28:10|6558.8|6556|6559.8|6557|6560.8|6558|6558.8|6556|26
1614302900000|2021-02-26 01:28:20|6559.3|6556.5|6559.3|6556.5|6559.8|6557|6558.8|6556|8
1614302910000|2021-02-26 01:28:30|6559.8|6557|6559.3|6556.5|6559.8|6557|6558.8|6556|4
1614302920000|2021-02-26 01:28:40|6559.8|6557|6559.3|6556.5|6559.8|6557|6559.3|6556.5|11
1614302930000|2021-02-26 01:28:50|6560.8|6558|6561.3|6558.5|6561.3|6558.5|6560.8|6558|5
1614302940000|2021-02-26 01:29:00|6560.8|6558|6560.3|6557.5|6561.3|6558.5|6560.3|6556.4|29
1614302950000|2021-02-26 01:29:10|6559.4|6556.6|6560.3|6557.5|6560.4|6557.5|6559.3|6556.4|1
1614302960000|2021-02-26 01:29:20|6559.3|6556.5|6559.3|6556.5|6559.3|6556.5|6559.3|6556.5|1
1614302970000|2021-02-26 01:29:30|6558.8|6556|6559.3|6556.5|6559.3|6556.5|6558.8|6556|1
1614302980000|2021-02-26 01:29:40|6558.8|6556|6560.3|6557.5|6560.3|6557.5|6558.8|6556|29
1614302990000|2021-02-26 01:29:50|6559.8|6557|6560.3|6557.5|6560.8|6558|6559.8|6557|8
1614303000000|2021-02-26 01:30:00|6560.8|6558|6561.3|6558.5|6561.3|6558.5|6560.8|6558|3
1614303010000|2021-02-26 01:30:10|6560.8|6558|6560.8|6558|6561.3|6558.5|6560.8|6558|3
1614303020000|2021-02-26 01:30:20|6560.3|6557.5|6559.3|6556.5|6560.3|6557.5|6557.8|6555|19
1614303030000|2021-02-26 01:30:30|6560.3|6557.5|6558.8|6556|6560.4|6557.5|6558.8|6556|6
1614303040000|2021-02-26 01:30:40|6559.3|6556.5|6560.3|6557.5|6560.3|6557.5|6559.3|6556.5|3
1614303050000|2021-02-26 01:30:50|6559.8|6557|6558.8|6556|6559.8|6557|6558.8|6556|4
1614303060000|2021-02-26 01:31:00|6557.9|6555.1|6558.4|6554.4|6558.4|6555.1|6556.4|6553.6|118
1614303070000|2021-02-26 01:31:10|6557.4|6554.6|6557.4|6554.6|6557.4|6554.6|6557.4|6554.6|11
1614303080000|2021-02-26 01:31:20|6558.3|6555.5|6558.3|6555.5|6558.3|6555.5|6557.4|6554.6|3
1614303090000|2021-02-26 01:31:30|6557.9|6555.1|6555.3|6552.5|6557.9|6555.1|6554.9|6552.1|3
1614303100000|2021-02-26 01:31:40|6555.4|6552.6|6556.3|6553.5|6556.3|6553.5|6555.4|6552.6|3
1614303110000|2021-02-26 01:31:50|6556.4|6553.6|6554.3|6551.5|6557.3|6554.5|6554.3|6551.5|51
1614303120000|2021-02-26 01:32:00|6553.9|6551.1|6550.8|6548|6554.3|6551.5|6549.9|6547.1|91
1614303130000|2021-02-26 01:32:10|6551.3|6548.5|6549.3|6546.5|6551.3|6548.5|6549.3|6546.5|7
1614303140000|2021-02-26 01:32:20|6547.3|6544.5|6545.8|6543|6549.3|6546.5|6544.3|6541.5|203
1614303150000|2021-02-26 01:32:30|6545.3|6542.5|6545.3|6542.5|6545.8|6543|6545.3|6542.5|33
1614303160000|2021-02-26 01:32:40|6545.8|6543|6544.8|6542|6545.8|6543|6544.8|6542|94
1614303170000|2021-02-26 01:32:50|6545.3|6542.5|6543.3|6540.5|6545.8|6543|6542.3|6539.5|34
1614303180000|2021-02-26 01:33:00|6542.4|6539.6|6543.3|6540.5|6544.8|6542|6541.3|6538.4|64
1614303190000|2021-02-26 01:33:10|6542.8|6540|6539.3|6536.5|6542.8|6540|6538.3|6535.5|114
1614303200000|2021-02-26 01:33:20|6539.4|6535.4|6538.3|6535.5|6541.3|6538.5|6537.3|6534.5|82
1614303210000|2021-02-26 01:33:30|6539.8|6537|6540.8|6538|6542.4|6539.5|6539.4|6536.6|33
1614303220000|2021-02-26 01:33:40|6541.3|6538.5|6540.3|6537.5|6542.3|6539.5|6540.3|6537.5|35
1614303230000|2021-02-26 01:33:50|6541.3|6538.5|6544.3|6541.5|6545.3|6542.5|6541.3|6538.5|8
1614303240000|2021-02-26 01:34:00|6545.3|6542.5|6551.4|6547.4|6551.4|6548.5|6544.3|6541.4|20
1614303250000|2021-02-26 01:34:10|6551.3|6548.5|6548.3|6545.5|6551.3|6548.5|6547.3|6544.5|8
1614303260000|2021-02-26 01:34:20|6548.8|6546|6548.8|6546|6551.4|6548.5|6548.8|6546|7
1614303270000|2021-02-26 01:34:30|6548.3|6545.5|6548.3|6545.5|6548.8|6546|6548.3|6545.5|22
1614303280000|2021-02-26 01:34:40|6549.3|6546.5|6551.3|6548.5|6551.8|6549|6549.3|6546.5|16
1614303290000|2021-02-26 01:34:50|6550.3|6547.5|6549.3|6546.5|6550.3|6547.5|6548.8|6545.4|4
1614303300000|2021-02-26 01:35:00|6548.8|6546|6547.3|6544.5|6549.3|6546.5|6547.3|6544.5|4
1614303310000|2021-02-26 01:35:10|6548.3|6545.5|6547.3|6544.5|6548.8|6546|6547.3|6544.5|3
1614303320000|2021-02-26 01:35:20|6548.3|6545.5|6548.3|6545.5|6548.3|6545.5|6548.3|6545.5|4
1614303330000|2021-02-26 01:35:30|6547.3|6544.5|6546.3|6543.5|6547.3|6544.5|6546.3|6543.5|2
1614303340000|2021-02-26 01:35:40|6547.3|6544.5|6548.3|6545.5|6548.3|6545.5|6547.3|6544.5|0
1614303350000|2021-02-26 01:35:50|6547.8|6545|6548.3|6545.5|6548.3|6545.5|6547.3|6544.5|8
1614303360000|2021-02-26 01:36:00|6547.3|6544.5|6546.3|6543.5|6547.3|6544.5|6545.3|6542.5|7
1614303370000|2021-02-26 01:36:10|6546.8|6544|6551.3|6548.5|6551.3|6548.5|6546.8|6544|15
1614303390000|2021-02-26 01:36:30|6550.3|6547.5|6551.3|6548.5|6551.3|6548.5|6550.3|6547.5|1
1614303400000|2021-02-26 01:36:40|6551.8|6549|6553.3|6550.5|6553.3|6550.5|6551.8|6549|2
1614303410000|2021-02-26 01:36:50|6552.8|6550|6554.3|6551.5|6554.3|6551.5|6552.3|6549.5|3
1614303420000|2021-02-26 01:37:00|||||||||2
1614303430000|2021-02-26 01:37:10|||||||||3
1614303440000|2021-02-26 01:37:20|6554.8|6552|6556.3|6553.5|6556.3|6553.5|6554.8|6552|9
1614303450000|2021-02-26 01:37:30|6557.3|6554.5|6556.4|6552.4|6557.3|6554.5|6555.3|6552.4|6
1614303460000|2021-02-26 01:37:40|6555.8|6553|6554.3|6551.5|6555.8|6553|6554.3|6551.4|1
1614303470000|2021-02-26 01:37:50|6553.3|6550.5|6554.3|6551.5|6554.3|6551.5|6553.3|6550.5|2
1614303480000|2021-02-26 01:38:00|||||||||1
1614303490000|2021-02-26 01:38:10|6554.8|6552|6554.3|6551.5|6555.3|6552.5|6554.3|6551.5|1
1614303510000|2021-02-26 01:38:30|6552.8|6550|6552.8|6550|6553.3|6550.5|6552.8|6550|8
1614303520000|2021-02-26 01:38:40|6553.3|6550.5|6553.3|6550.5|6553.3|6550.5|6553.3|6550.5|8
1614303530000|2021-02-26 01:38:50|6554.2|6551.4|6554.3|6551.5|6554.8|6552|6554.2|6551.4|1
1614303540000|2021-02-26 01:39:00|6554.8|6552|6555.3|6552.5|6555.3|6552.5|6554.8|6552|2
1614303550000|2021-02-26 01:39:10|6555.8|6553|6555.3|6552.5|6557.3|6554.5|6555.3|6552.5|9
1614303560000|2021-02-26 01:39:20|6556.2|6553.4|6558.3|6555.5|6559.8|6557|6556.2|6553.4|21
1614303570000|2021-02-26 01:39:30|6559.2|6556.4|6557.3|6554.5|6559.3|6556.5|6557.3|6554.5|2
1614303580000|2021-02-26 01:39:40|6558.3|6555.5|6554.8|6552|6559.3|6556.5|6554.3|6551.5|32
1614303590000|2021-02-26 01:39:50|6555.3|6552.5|6556.3|6553.5|6558.3|6555.5|6555.3|6552.5|25
1614303600000|2021-02-26 01:40:00|6557.3|6554.5|6559.3|6556.5|6559.3|6556.5|6557.3|6554.5|40
1614303610000|2021-02-26 01:40:10|6559.2|6556.4|6556.3|6553.5|6559.2|6556.4|6556.3|6553.5|1
1614303620000|2021-02-26 01:40:20|6557.3|6554.5|6556.3|6553.5|6557.4|6554.5|6556.3|6553.4|3
1614303630000|2021-02-26 01:40:30|6556.8|6554|6556.8|6554|6557.3|6554.5|6556.3|6553.5|3
1614303640000|2021-02-26 01:40:40|6556.3|6553.5|6556.3|6553.5|6556.3|6553.5|6554.8|6552|19
1614303650000|2021-02-26 01:40:50|||||||||1
1614303660000|2021-02-26 01:41:00|6558.8|6556|6562.3|6559.5|6563.3|6560.5|6558.8|6556|15
1614303670000|2021-02-26 01:41:10|6563.3|6560.5|6562.3|6559.5|6565.3|6562.5|6561.3|6558.5|12
1614303680000|2021-02-26 01:41:20|6561.8|6559|6562.3|6559.5|6563.3|6560.5|6561.8|6559|2
1614303690000|2021-02-26 01:41:30|6561.8|6559|6565.3|6562.5|6565.3|6562.5|6561.8|6559|12
1614303700000|2021-02-26 01:41:40|6564.3|6561.5|6563.8|6561|6564.3|6561.5|6563.3|6560.5|0
1614303710000|2021-02-26 01:41:50|6564.3|6561.5|6565.3|6562.5|6565.3|6562.5|6564.3|6561.5|3
1614303720000|2021-02-26 01:42:00|6564.3|6561.5|6565.3|6562.5|6565.3|6562.5|6564.3|6561.5|3
1614303730000|2021-02-26 01:42:10|6564.3|6561.5|6562.3|6559.5|6564.3|6561.5|6562.3|6559.5|2
1614303740000|2021-02-26 01:42:20|6563.3|6560.5|6565.3|6562.5|6565.4|6562.5|6562.3|6559.5|49
1614303750000|2021-02-26 01:42:30|6566.3|6563.5|6564.3|6561.5|6566.3|6563.5|6564.3|6561.5|0
1614303760000|2021-02-26 01:42:40|6564.8|6562|6564.3|6561.5|6564.8|6562|6564.3|6561.5|0
1614303770000|2021-02-26 01:42:50|6563.3|6560.5|6564.8|6562|6564.8|6562|6563.3|6560.4|6
1614303780000|2021-02-26 01:43:00|6563.8|6561|6564.3|6561.5|6564.3|6561.5|6562.3|6559.5|25
1614303790000|2021-02-26 01:43:10|6563.3|6560.5|6563.3|6560.5|6563.3|6560.5|6563.3|6560.5|0
1614303800000|2021-02-26 01:43:20|6562.8|6560|6563.3|6560.5|6564.3|6561.5|6562.8|6560|18
1614303810000|2021-02-26 01:43:30|6562.3|6559.5|6563.3|6560.5|6563.3|6560.5|6562.3|6559.5|4
1614303820000|2021-02-26 01:43:40|6564.4|6560.4|6562.3|6559.5|6564.4|6560.5|6562.3|6559.5|5
1614303830000|2021-02-26 01:43:50|6563.3|6560.5|6564.3|6561.5|6564.3|6561.5|6563.3|6560.5|0
1614303840000|2021-02-26 01:44:00|6563.3|6560.5|6563.3|6560.5|6564.3|6561.5|6562.8|6560|16
1614303850000|2021-02-26 01:44:10|6562.8|6560|6561.8|6559|6563.3|6560.5|6561.8|6559|14
1614303860000|2021-02-26 01:44:20|6562.3|6559.5|6563.3|6560.5|6563.4|6560.5|6562.3|6559.4|1
1614303870000|2021-02-26 01:44:30|6562.3|6559.5|6562.3|6559.5|6562.3|6559.5|6562.3|6559.5|0
1614303880000|2021-02-26 01:44:40|6561.3|6558.5|6560.3|6557.5|6561.3|6558.5|6560.3|6557.5|0
1614303890000|2021-02-26 01:44:50|6559.3|6556.5|6560.3|6557.5|6560.3|6557.5|6559.3|6556.5|7
1614303900000|2021-02-26 01:45:00|6560.8|6558|6558.3|6555.5|6561.3|6558.5|6558.3|6555.5|10
1614303910000|2021-02-26 01:45:10|6558.8|6556|6558.8|6556|6559.3|6556.5|6558.3|6555.5|0
1614303920000|2021-02-26 01:45:20|6558.3|6555.5|6558.3|6555.5|6558.8|6556|6558.3|6555.5|1
1614303930000|2021-02-26 01:45:30|||||||||1
1614303940000|2021-02-26 01:45:40|||||||||1
1614303950000|2021-02-26 01:45:50|6559.3|6556.5|6559.8|6557|6559.8|6557|6559.3|6556.5|3
1614303960000|2021-02-26 01:46:00|6559.3|6556.5|6560.3|6557.5|6560.3|6557.5|6559.3|6556.5|3
1614303970000|2021-02-26 01:46:10|||||||||1
1614303980000|2021-02-26 01:46:20|6561.3|6558.5|6561.4|6557.4|6564.8|6562|6560.8|6557.4|72
1614303990000|2021-02-26 01:46:30|6560.3|6557.5|6562.3|6559.5|6562.3|6559.5|6560.3|6557.5|1
1614304000000|2021-02-26 01:46:40|6561.8|6559|6562.3|6559.5|6562.3|6559.5|6561.8|6559|0
1614304010000|2021-02-26 01:46:50|6563.3|6560.5|6563.3|6560.5|6563.3|6560.5|6562.8|6560|0
1614304020000|2021-02-26 01:47:00|6563.8|6561|6564.8|6562|6564.8|6562|6563.3|6560.5|30
1614304030000|2021-02-26 01:47:10|6564.3|6561.5|6565.3|6562.5|6565.3|6562.5|6564.3|6561.5|1
1614304040000|2021-02-26 01:47:20|6565.8|6563|6566.8|6564|6567.3|6564.5|6565.8|6563|13
1614304050000|2021-02-26 01:47:30|6567.3|6564.5|6567.4|6563.4|6567.4|6564.5|6567.3|6563.4|2
1614304060000|2021-02-26 01:47:40|6566.3|6563.5|6565.3|6562.5|6566.3|6563.5|6565.3|6562.5|3
1614304070000|2021-02-26 01:47:50|6565.8|6563|6566.3|6563.5|6566.3|6563.5|6565.8|6563|2
1614304080000|2021-02-26 01:48:00|6565.3|6562.5|6566.8|6564|6567.8|6565|6563.3|6560.5|32
1614304090000|2021-02-26 01:48:10|6567.3|6564.5|6566.8|6564|6567.3|6564.5|6566.8|6564|11
1614304100000|2021-02-26 01:48:20|6567.3|6564.5|6567.3|6564.5|6567.7|6564.9|6567.3|6564.5|13
1614304110000|2021-02-26 01:48:30|6568.3|6565.5|6567.8|6565|6568.3|6565.5|6567.8|6565|20
1614304120000|2021-02-26 01:48:40|6567.3|6564.5|6567.3|6564.5|6567.3|6564.5|6567.3|6564.5|1
1614304130000|2021-02-26 01:48:50|||||||||10
1614304140000|2021-02-26 01:49:00|6566.3|6563.5|6566.3|6563.5|6566.3|6563.5|6566.3|6563.5|9
1614304150000|2021-02-26 01:49:10|6566.8|6564|6567.3|6564.5|6567.3|6564.5|6566.3|6563.5|3
1614304160000|2021-02-26 01:49:20|||||||||20
1614304170000|2021-02-26 01:49:30|6567.4|6563.4|6566.3|6563.5|6567.4|6563.5|6566.3|6563.4|0
1614304180000|2021-02-26 01:49:40|6565.3|6562.5|6567.3|6564.5|6567.3|6564.5|6565.3|6562.5|17
1614304190000|2021-02-26 01:49:50|6568.2|6565.4|6568.2|6565.4|6568.2|6565.4|6568.2|6565.4|2
1614304200000|2021-02-26 01:50:00|6567.3|6564.5|6568.2|6565.4|6568.2|6565.4|6566.3|6563.5|16
1614304210000|2021-02-26 01:50:10|6568.3|6565.5|6568.3|6565.5|6568.3|6565.5|6567.3|6564.5|2
1614304220000|2021-02-26 01:50:20|||||||||1
1614304230000|2021-02-26 01:50:30|6567.8|6565|6567.8|6565|6567.8|6565|6567.8|6565|1
1614304240000|2021-02-26 01:50:40|6566.8|6564|6568.7|6565.9|6569.4|6566.5|6566.3|6563.5|29
1614304250000|2021-02-26 01:50:50|6568.8|6566|6568.8|6566|6569.8|6567|6568.8|6566|9
1614304260000|2021-02-26 01:51:00|6568.3|6565.5|6568.3|6565.5|6568.3|6565.5|6566.3|6563.5|13
1614304270000|2021-02-26 01:51:10|6568.7|6565.9|6569.3|6566.5|6569.3|6566.5|6568.7|6565.9|7
1614304280000|2021-02-26 01:51:20|6568.3|6565.5|6569.8|6567|6569.8|6567|6568.3|6565.5|13
1614304290000|2021-02-26 01:51:30|6570.3|6567.5|6570.8|6568|6570.8|6568|6569.8|6567|12
1614304300000|2021-02-26 01:51:40|6571.3|6568.5|6572.3|6569.5|6572.3|6569.5|6571.2|6567.4|14
1614304310000|2021-02-26 01:51:50|6571.3|6568.5|6570.3|6567.5|6571.3|6568.5|6570.3|6567.5|11
1614304320000|2021-02-26 01:52:00|6570.7|6567.9|6572.3|6569.5|6572.3|6569.5|6570.3|6567.5|0
1614304330000|2021-02-26 01:52:10|6571.3|6568.5|6569.3|6566.5|6571.3|6568.5|6569.3|6566.5|6
1614304340000|2021-02-26 01:52:20|6569.7|6566.9|6570.3|6567.5|6570.3|6567.5|6568.3|6565.5|3
1614304350000|2021-02-26 01:52:30|6571.2|6568.4|6571.3|6568.5|6571.3|6568.5|6571.2|6568.4|18
1614304360000|2021-02-26 01:52:40|6572.8|6570|6573.3|6570.5|6573.3|6570.5|6572.8|6570|22
1614304370000|2021-02-26 01:52:50|6572.8|6570|6573.3|6570.5|6573.3|6570.5|6572.3|6569.5|14
1614304380000|2021-02-26 01:53:00|6574.2|6571.4|6574.2|6571.4|6574.2|6571.4|6574.2|6571.4|6
1614304390000|2021-02-26 01:53:10|6574.3|6571.5|6576.2|6573.4|6576.2|6573.4|6574.3|6571.5|11
1614304400000|2021-02-26 01:53:20|6576.3|6573.5|6577.8|6575|6577.8|6575|6576.3|6573.5|65
1614304410000|2021-02-26 01:53:30|6578.2|6575.4|6578.8|6576|6578.8|6576|6577.8|6575|48
1614304420000|2021-02-26 01:53:40|6578.3|6575.5|6575.3|6572.5|6578.3|6575.5|6575.3|6572.5|7
1614304430000|2021-02-26 01:53:50|6575.8|6573|6577.3|6574.5|6577.8|6575|6575.8|6573|11
1614304440000|2021-02-26 01:54:00|6576.8|6574|6576.8|6574|6576.8|6574|6574.3|6571.5|56
1614304450000|2021-02-26 01:54:10|6577.3|6574.5|6578.8|6576|6580.7|6577.9|6576.8|6574|54
1614304460000|2021-02-26 01:54:20|6578.3|6575.5|6578.8|6576|6578.8|6576|6577.8|6575|1
1614304470000|2021-02-26 01:54:30|6578.3|6575.5|6578.8|6576|6579.3|6576.5|6577.3|6574.5|25
1614304480000|2021-02-26 01:54:40|6579.8|6577|6578.3|6575.5|6579.8|6577|6578.3|6575.5|8
1614304490000|2021-02-26 01:54:50|6578.8|6576|6579.8|6577|6579.8|6577|6578.3|6575.5|7
1614304500000|2021-02-26 01:55:00|6579.3|6576.5|6577.8|6575|6579.7|6576.9|6577.8|6575|22
1614304510000|2021-02-26 01:55:10|6578.3|6575.5|6577.8|6575|6578.3|6575.5|6577.8|6575|1
1614304520000|2021-02-26 01:55:20|6579.3|6576.5|6577.8|6575|6579.3|6576.5|6577.8|6575|9
1614304530000|2021-02-26 01:55:30|6578.3|6575.5|6580.3|6577.5|6580.3|6577.5|6577.8|6575|14
1614304540000|2021-02-26 01:55:40|6580.8|6578|6580.8|6578|6580.8|6578|6580.3|6577.5|2
1614304550000|2021-02-26 01:55:50|6582.2|6579.4|6582.2|6579.4|6582.2|6579.4|6582.2|6579.4|2
1614304560000|2021-02-26 01:56:00|6582.3|6579.5|6584.3|6581.5|6585.8|6583|6581.3|6578.5|54
1614304570000|2021-02-26 01:56:10|6584.8|6582|6581.8|6579|6585.3|6582.5|6581.8|6579|21
1614304580000|2021-02-26 01:56:20|6583.3|6580.5|6582.3|6579.5|6583.3|6580.5|6582.3|6579.5|9
1614304590000|2021-02-26 01:56:30|6581.3|6578.5|6582.3|6579.5|6582.8|6580|6580.8|6578|16
1614304600000|2021-02-26 01:56:40|6582.4|6578.4|6580.3|6577.5|6582.4|6578.5|6580.3|6577.5|6
1614304610000|2021-02-26 01:56:50|6580.8|6578|6580.3|6577.5|6581.3|6578.5|6580.3|6577.5|13
1614304620000|2021-02-26 01:57:00|6581.3|6578.5|6581.2|6578.4|6581.3|6578.5|6579.8|6577|8
1614304630000|2021-02-26 01:57:10|6580.8|6578|6579.3|6576.5|6581.3|6578.5|6579.3|6576.5|5
1614304640000|2021-02-26 01:57:20|6578.8|6576|6577.3|6574.5|6578.8|6576|6576.8|6574|9
1614304650000|2021-02-26 01:57:30|6576.8|6574|6577.3|6574.5|6577.3|6574.5|6576.8|6574|1
1614304660000|2021-02-26 01:57:40|6578.3|6575.5|6577.3|6574.5|6578.3|6575.5|6577.3|6574.5|2
1614304670000|2021-02-26 01:57:50|6576.3|6573.5|6580.3|6577.5|6580.3|6577.5|6575.8|6573|10
1614304680000|2021-02-26 01:58:00|6580.8|6578|6579.3|6576.5|6580.8|6578|6578.3|6575.5|4
1614304690000|2021-02-26 01:58:10|6579.7|6576.9|6582.3|6579.5|6582.8|6580|6579.7|6576.9|8
1614304700000|2021-02-26 01:58:20|6581.8|6579|6581.8|6579|6582.7|6579.9|6581.3|6578.5|4
1614304710000|2021-02-26 01:58:30|6582.3|6579.5|6585.3|6582.5|6585.3|6582.5|6582.3|6579.5|9
1614304720000|2021-02-26 01:58:40|6585.8|6583|6584.8|6582|6585.8|6583|6584.8|6582|2
1614304730000|2021-02-26 01:58:50|6585.3|6582.5|6585.3|6582.5|6585.3|6582.5|6584.8|6582|2
1614304740000|2021-02-26 01:59:00|6584.8|6582|6585.3|6582.5|6585.3|6582.5|6583.3|6580.5|3
1614304750000|2021-02-26 01:59:10|6584.8|6582|6585.3|6582.5|6585.8|6583|6584.8|6582|2
1614304760000|2021-02-26 01:59:20|6584.3|6581.5|6582.3|6579.5|6584.3|6581.5|6582.3|6579.5|4
1614304770000|2021-02-26 01:59:30|6581.3|6578.5|6583.2|6580.4|6583.2|6580.4|6581.3|6578.5|4
1614304780000|2021-02-26 01:59:40|6582.8|6580|6581.3|6578.5|6582.8|6580|6581.3|6578.5|3
1614304790000|2021-02-26 01:59:50|6581.8|6579|6582.8|6580|6583.7|6580.9|6581.3|6578.5|10
1614304800000|2021-02-26 02:00:00|6583.2|6580.4|6582.3|6579.5|6584.3|6581.5|6582.3|6579.5|16
1614304810000|2021-02-26 02:00:10|6582.7|6579.9|6582.3|6579.5|6583.8|6581|6581.8|6579|23
1614304820000|2021-02-26 02:00:20|||||||||12
1614304830000|2021-02-26 02:00:30|6581.8|6579|6581.3|6578.5|6581.8|6579|6581.3|6578.5|1
1614304840000|2021-02-26 02:00:40|6581.8|6579|6582.3|6579.5|6582.3|6579.5|6581.8|6579|1
1614304850000|2021-02-26 02:00:50|6583.3|6580.5|6585.3|6582.5|6585.3|6582.5|6582.8|6580|17
1614304860000|2021-02-26 02:01:00|6584.8|6582|6585.3|6582.5|6585.3|6582.5|6584.8|6582|9
1614304870000|2021-02-26 02:01:10|6584.3|6581.5|6585.8|6583|6585.8|6583|6584.3|6581.5|8
1614304880000|2021-02-26 02:01:20|||||||||25
1614304890000|2021-02-26 02:01:30|6585.7|6582.9|6587.2|6584.4|6587.8|6585|6585.7|6582.9|22
1614304900000|2021-02-26 02:01:40|6587.3|6583.3|6585.8|6583|6587.3|6583.4|6585.8|6583|1
1614304910000|2021-02-26 02:01:50|6586.2|6583.4|6586.2|6583.4|6586.2|6583.4|6585.8|6583|2
1614304920000|2021-02-26 02:02:00|6587.2|6584.4|6590.3|6587.5|6591.2|6588.4|6587.2|6584.4|35
1614304930000|2021-02-26 02:02:10|6590.2|6587.4|6591.2|6588.4|6591.8|6589|6589.7|6586.9|24
1614304940000|2021-02-26 02:02:20|6590.8|6588|6589.2|6586.4|6590.8|6588|6587.8|6585|32
1614304950000|2021-02-26 02:02:30|6589.7|6586.9|6588.2|6585.4|6590.2|6587.4|6588.2|6585.4|7
1614304960000|2021-02-26 02:02:40|6587.8|6585|6588.2|6585.4|6589.2|6586.4|6587.3|6584.5|26
1614304970000|2021-02-26 02:02:50|6590.2|6587.4|6591.2|6588.4|6591.2|6588.4|6590.2|6587.4|7
1614304980000|2021-02-26 02:03:00|6591.7|6588.9|6592.2|6589.4|6592.2|6589.4|6591.7|6588.9|4
1614304990000|2021-02-26 02:03:10|6593.2|6590.4|6592.2|6589.4|6593.3|6590.4|6592.2|6589.3|11
1614305000000|2021-02-26 02:03:20|6591.2|6588.4|6588.2|6585.4|6591.2|6588.4|6588.2|6585.4|6
1614305010000|2021-02-26 02:03:30|6589.2|6586.4|6588.2|6585.4|6589.2|6586.4|6588.2|6585.4|11
1614305020000|2021-02-26 02:03:40|6589.3|6585.3|6591.2|6588.4|6591.2|6588.4|6588.2|6585.3|7
1614305030000|2021-02-26 02:03:50|||||||||1
1614305040000|2021-02-26 02:04:00|6592.2|6589.4|6591.2|6588.4|6592.2|6589.4|6591.2|6588.4|13
1614305050000|2021-02-26 02:04:10|6591.3|6587.3|6590.3|6587.5|6591.3|6587.5|6590.3|6587.3|5
1614305060000|2021-02-26 02:04:20|6590.2|6587.4|6591.2|6588.4|6591.2|6588.4|6590.2|6587.4|4
1614305070000|2021-02-26 02:04:30|6590.3|6587.5|6591.2|6588.4|6591.2|6588.4|6590.3|6587.5|11
1614305080000|2021-02-26 02:04:40|6590.8|6588|6589.3|6586.5|6590.8|6588|6589.3|6586.5|1
1614305090000|2021-02-26 02:04:50|6590.2|6587.4|6589.8|6587|6590.3|6587.5|6589.8|6587|7
1614305100000|2021-02-26 02:05:00|6590.2|6587.4|6593.3|6590.5|6594.2|6591.4|6590.2|6587.4|10
1614305110000|2021-02-26 02:05:10|6594.2|6591.4|6592.3|6589.5|6594.3|6591.5|6592.3|6589.5|8
1614305120000|2021-02-26 02:05:20|6591.3|6588.5|6592.2|6589.4|6592.2|6589.4|6591.3|6588.5|0
1614305130000|2021-02-26 02:05:30|6591.3|6588.5|6593.2|6590.4|6593.2|6590.4|6591.3|6588.5|18
1614305150000|2021-02-26 02:05:50|6592.8|6590|6592.7|6589.9|6593.2|6590.4|6592.7|6589.9|9
1614305160000|2021-02-26 02:06:00|6593.2|6590.4|6593.2|6590.4|6593.8|6591|6593.2|6590.4|3
1614305170000|2021-02-26 02:06:10|6593.7|6590.9|6596.2|6593.4|6596.2|6593.4|6593.7|6590.9|21
1614305180000|2021-02-26 02:06:20|6596.7|6593.9|6598.7|6595.9|6598.7|6595.9|6596.2|6593.4|53
1614305190000|2021-02-26 02:06:30|6598.3|6595.5|6598.3|6595.5|6598.3|6595.5|6598.3|6595.5|13
1614305200000|2021-02-26 02:06:40|6597.8|6595|6597.3|6594.5|6597.8|6595|6597.3|6594.5|0
1614305210000|2021-02-26 02:06:50|6597.2|6594.4|6597.2|6594.4|6597.2|6594.4|6597.2|6594.4|1
1614305220000|2021-02-26 02:07:00|6597.7|6594.9|6597.7|6594.9|6597.7|6594.9|6597.7|6594.9|6
1614305230000|2021-02-26 02:07:10|6597.8|6595|6598.7|6595.9|6598.7|6595.9|6597.8|6595|9
1614305240000|2021-02-26 02:07:20|6598.8|6596|6598.7|6595.9|6598.8|6596|6598.7|6595.9|39
1614305250000|2021-02-26 02:07:30|6598.8|6596|6598.2|6595.4|6598.8|6596|6597.2|6594.4|9
1614305260000|2021-02-26 02:07:40|6598.7|6595.9|6598.7|6595.9|6598.8|6596|6598.2|6595.4|9
1614305270000|2021-02-26 02:07:50|||||||||2
1614305280000|2021-02-26 02:08:00|6598.8|6596|6598.8|6596|6599.2|6596.4|6598.8|6596|14
1614305290000|2021-02-26 02:08:10|||||||||1
1614305300000|2021-02-26 02:08:20|||||||||1
1614305310000|2021-02-26 02:08:30|6602.7|6599.9|6597.3|6594.5|6602.7|6599.9|6597.3|6594.5|90
1614305320000|2021-02-26 02:08:40|6596.3|6593.5|6597.2|6594.4|6597.2|6594.4|6595.3|6592.5|10
1614305340000|2021-02-26 02:09:00|||||||||15
1614305350000|2021-02-26 02:09:10|6596.3|6593.5|6594.3|6591.5|6596.3|6593.5|6594.3|6591.4|47
1614305360000|2021-02-26 02:09:20|6593.3|6590.5|6594.2|6591.4|6594.2|6591.4|6593.3|6590.5|2
1614305370000|2021-02-26 02:09:30|6593.3|6590.5|6592.8|6590|6593.3|6590.5|6592.3|6589.5|0
1614305380000|2021-02-26 02:09:40|6593.3|6590.5|6594.2|6591.4|6594.2|6591.4|6593.2|6590.4|4
1614305400000|2021-02-26 02:10:00|6594.3|6591.5|6592.3|6589.5|6594.3|6591.5|6592.3|6589.5|20
1614305410000|2021-02-26 02:10:10|6591.8|6589|6591.8|6589|6592.8|6590|6591.8|6589|0
1614305420000|2021-02-26 02:10:20|6591.7|6588.9|6591.8|6589|6591.8|6589|6591.7|6588.9|1
1614305430000|2021-02-26 02:10:30|6591.7|6588.9|6592.8|6590|6593.2|6590.4|6591.7|6588.9|5
1614305440000|2021-02-26 02:10:40|6593.2|6590.4|6592.8|6590|6593.8|6591|6592.3|6589.4|35
1614305450000|2021-02-26 02:10:50|6592.3|6589.5|6590.3|6587.5|6592.3|6589.5|6590.3|6587.5|1
1614305460000|2021-02-26 02:11:00|6589.3|6586.5|6588.3|6585.5|6589.3|6586.5|6588.3|6585.5|12
1614305470000|2021-02-26 02:11:10|6588.8|6586|6589.3|6586.5|6590.2|6587.4|6588.3|6585.5|8
1614305480000|2021-02-26 02:11:20|6589.2|6586.4|6589.3|6586.5|6589.3|6586.5|6588.8|6586|5
1614305490000|2021-02-26 02:11:30|6589.7|6586.9|6590.3|6587.5|6590.8|6588|6589.7|6586.9|0
1614305500000|2021-02-26 02:11:40|6590.4|6586.4|6587.8|6585|6590.4|6587|6587.8|6585|7
1614305510000|2021-02-26 02:11:50|6588.2|6585.4|6590.3|6587.5|6590.3|6587.5|6588.2|6585.4|2
1614305520000|2021-02-26 02:12:00|6589.8|6587|6587.3|6584.5|6589.8|6587|6587.2|6584.4|4
1614305530000|2021-02-26 02:12:10|6587.2|6584.4|6587.2|6584.4|6587.2|6584.4|6587.2|6584.4|1
1614305550000|2021-02-26 02:12:30|6586.8|6584|6588.2|6585.4|6588.2|6585.4|6586.8|6584|1
1614305560000|2021-02-26 02:12:40|6588.3|6584.3|6587.3|6584.5|6588.3|6584.5|6587.3|6584.3|1
1614305570000|2021-02-26 02:12:50|6587.8|6585|6588.2|6585.4|6588.2|6585.4|6587.8|6585|0
1614305590000|2021-02-26 02:13:10|6586.8|6584|6586.3|6583.5|6586.8|6584|6585.8|6583|32
1614305600000|2021-02-26 02:13:20|6586.7|6583.9|6587.2|6584.4|6587.2|6584.4|6586.7|6583.9|0
1614305610000|2021-02-26 02:13:30|6587.3|6583.3|6584.7|6581.9|6587.3|6583.5|6584.7|6581.9|4
1614305620000|2021-02-26 02:13:40|6583.7|6580.9|6584.2|6581.4|6584.2|6581.4|6583.7|6580.9|5
1614305630000|2021-02-26 02:13:50|6583.2|6580.4|6583.2|6580.4|6583.2|6580.4|6583.2|6580.4|1
1614305640000|2021-02-26 02:14:00|6583.7|6580.9|6584.2|6581.4|6584.2|6581.4|6583.7|6580.9|3
1614305650000|2021-02-26 02:14:10|6584.7|6581.9|6584.2|6581.4|6585.7|6582.9|6584.2|6581.4|15
1614305660000|2021-02-26 02:14:20|6585.2|6582.4|6585.7|6582.9|6585.7|6582.9|6585.2|6582.4|1
1614305670000|2021-02-26 02:14:30|6585.2|6582.4|6584.7|6581.9|6586.2|6583.4|6584.7|6581.9|3
1614305680000|2021-02-26 02:14:40|6584.2|6581.4|6584.2|6581.4|6584.2|6581.4|6584.2|6581.4|1
1614305690000|2021-02-26 02:14:50|6585.3|6581.3|6586.2|6583.4|6586.2|6583.4|6584.2|6581.3|1
1614305700000|2021-02-26 02:15:00|6586.7|6583.9|6586.2|6583.4|6586.7|6583.9|6586.2|6583.4|22
1614305720000|2021-02-26 02:15:20|6586.3|6582.3|6587.3|6584.5|6587.7|6584.9|6586.2|6582.3|3
1614305730000|2021-02-26 02:15:30|6587.2|6584.4|6588.2|6585.4|6588.3|6585.4|6587.2|6584.3|2
1614305740000|2021-02-26 02:15:40|6588.7|6585.9|6588.2|6585.4|6588.7|6585.9|6588.2|6585.4|5
1614305750000|2021-02-26 02:15:50|6587.7|6584.9|6587.2|6584.4|6587.7|6584.9|6587.2|6584.4|3
1614305760000|2021-02-26 02:16:00|6587.7|6584.9|6586.3|6583.5|6587.7|6584.9|6586.3|6583.5|3
1614305770000|2021-02-26 02:16:10|6587.2|6584.4|6587.2|6584.4|6587.2|6584.4|6587.2|6584.4|0
1614305800000|2021-02-26 02:16:40|6586.3|6583.5|6585.2|6582.4|6586.7|6583.9|6585.2|6582.4|4
1614305810000|2021-02-26 02:16:50|6584.2|6581.4|6584.2|6581.4|6584.2|6581.4|6584.2|6581.4|0
1614305820000|2021-02-26 02:17:00|6583.3|6580.5|6583.2|6580.4|6583.7|6580.9|6581.3|6578.3|8
1614305830000|2021-02-26 02:17:10|6584.2|6581.4|6585.2|6582.4|6585.2|6582.4|6583.7|6580.9|1
1614305840000|2021-02-26 02:17:20|6584.7|6581.9|6585.2|6582.4|6585.2|6582.4|6584.7|6581.9|1
1614305850000|2021-02-26 02:17:30|6584.2|6581.4|6584.2|6581.4|6584.2|6581.4|6584.2|6581.4|7
1614305860000|2021-02-26 02:17:40|||||||||1
1614305870000|2021-02-26 02:17:50|6584.7|6581.9|6586.2|6583.4|6586.2|6583.4|6584.7|6581.9|0
1614305880000|2021-02-26 02:18:00|6585.2|6582.4|6587.2|6584.4|6587.2|6584.4|6585.2|6582.4|3
1614305890000|2021-02-26 02:18:10|||||||||1
1614305900000|2021-02-26 02:18:20|||||||||2
1614305920000|2021-02-26 02:18:40|||||||||2
1614305930000|2021-02-26 02:18:50|||||||||1
1614305940000|2021-02-26 02:19:00|6587.7|6584.9|6587.2|6584.4|6587.7|6584.9|6587.2|6584.4|1
1614305950000|2021-02-26 02:19:10|6586.3|6583.5|6585.2|6582.4|6586.3|6583.5|6585.2|6582.4|1
1614305970000|2021-02-26 02:19:30|6584.2|6581.4|6584.2|6581.4|6584.2|6581.4|6584.2|6581.4|2
1614305980000|2021-02-26 02:19:40|6584.7|6581.9|6584.2|6581.4|6584.7|6581.9|6584.2|6581.4|1
1614306010000|2021-02-26 02:20:10|6584.7|6581.9|6585.2|6582.4|6585.2|6582.4|6584.7|6581.9|1
1614306020000|2021-02-26 02:20:20|6585.7|6582.9|6585.2|6582.4|6585.7|6582.9|6585.2|6582.4|3
1614306040000|2021-02-26 02:20:40|6586.2|6583.4|6586.2|6583.4|6586.2|6583.4|6586.2|6583.4|0
1614306050000|2021-02-26 02:20:50|6585.2|6582.4|6586.2|6583.4|6586.2|6583.4|6585.2|6582.4|0
1614306060000|2021-02-26 02:21:00|6585.2|6582.4|6583.3|6580.5|6585.2|6582.4|6583.3|6580.5|9
1614306070000|2021-02-26 02:21:10|6583.2|6580.4|6583.2|6580.4|6583.2|6580.4|6583.2|6580.4|0
1614306090000|2021-02-26 02:21:30|6583.3|6580.5|6583.3|6580.5|6583.3|6580.5|6583.3|6580.5|0
1614306110000|2021-02-26 02:21:50|6582.3|6579.5|6581.3|6578.5|6582.3|6579.5|6581.3|6578.5|2
1614306120000|2021-02-26 02:22:00|6581.2|6578.4|6582.2|6579.4|6582.2|6579.4|6581.2|6578.4|0
1614306130000|2021-02-26 02:22:10|6583.2|6580.4|6582.2|6579.4|6583.2|6580.4|6582.2|6579.4|3
1614306140000|2021-02-26 02:22:20|6581.7|6578.9|6582.2|6579.4|6582.2|6579.4|6581.3|6578.5|0
1614306160000|2021-02-26 02:22:40|6582.3|6579.5|6582.3|6579.5|6582.3|6579.5|6582.3|6579.5|0
1614306170000|2021-02-26 02:22:50|6582.7|6579.9|6582.2|6579.4|6582.7|6579.9|6582.2|6579.4|0
1614306180000|2021-02-26 02:23:00|6583.2|6580.4|6583.2|6580.4|6583.2|6580.4|6583.2|6580.4|1
1614306200000|2021-02-26 02:23:20|6583.3|6580.5|6586.2|6583.4|6587.2|6584.4|6583.3|6580.5|26
1614306210000|2021-02-26 02:23:30|6585.8|6583|6586.3|6583.5|6586.7|6583.9|6585.3|6582.5|2
1614306220000|2021-02-26 02:23:40|6586.2|6583.4|6585.3|6582.5|6586.2|6583.4|6585.3|6582.5|0
1614306230000|2021-02-26 02:23:50|6586.2|6583.4|6585.7|6582.9|6586.2|6583.4|6585.7|6582.9|4
1614306240000|2021-02-26 02:24:00|6586.2|6583.4|6586.2|6583.4|6586.2|6583.4|6586.2|6583.4|0
1614306250000|2021-02-26 02:24:10|6586.7|6583.9|6586.7|6583.9|6586.7|6583.9|6586.7|6583.9|0
1614306260000|2021-02-26 02:24:20|6588.2|6585.4|6588.2|6585.4|6588.2|6585.4|6588.2|6585.4|32
1614306270000|2021-02-26 02:24:30|||||||||2
1614306290000|2021-02-26 02:24:50|||||||||1
1614306300000|2021-02-26 02:25:00|6587.7|6584.9|6588.2|6585.4|6588.2|6585.4|6587.3|6584.5|6
1614306310000|2021-02-26 02:25:10|6587.3|6584.5|6588.2|6585.4|6588.2|6585.4|6587.3|6584.5|3
1614306330000|2021-02-26 02:25:30|6588.7|6585.9|6589.2|6586.4|6590.2|6587.4|6588.7|6585.9|6
1614306340000|2021-02-26 02:25:40|6588.3|6585.5|6588.2|6585.4|6588.3|6585.5|6588.2|6585.4|1
1614306350000|2021-02-26 02:25:50|6589.2|6586.4|6590.2|6587.4|6590.2|6587.4|6589.2|6586.4|1
1614306360000|2021-02-26 02:26:00|6590.7|6587.9|6590.2|6587.4|6590.7|6587.9|6590.2|6587.4|1
1614306370000|2021-02-26 02:26:10|||||||||1
1614306380000|2021-02-26 02:26:20|||||||||1
1614306390000|2021-02-26 02:26:30|||||||||1
1614306400000|2021-02-26 02:26:40|6589.7|6586.9|6590.2|6587.4|6590.2|6587.4|6589.7|6586.9|0
1614306410000|2021-02-26 02:26:50|6589.2|6586.4|6589.2|6586.4|6589.2|6586.4|6588.7|6585.9|1
1614306420000|2021-02-26 02:27:00|6589.7|6586.9|6590.2|6587.4|6590.2|6587.4|6589.7|6586.9|1
1614306430000|2021-02-26 02:27:10|6589.7|6586.9|6589.7|6586.9|6589.7|6586.9|6589.2|6586.4|2
1614306440000|2021-02-26 02:27:20|6590.7|6587.9|6591.2|6588.4|6592.3|6588.4|6590.7|6587.9|36
1614306450000|2021-02-26 02:27:30|||||||||1
1614306460000|2021-02-26 02:27:40|6591.7|6588.9|6591.2|6588.4|6593.2|6590.4|6591.2|6588.4|2
1614306470000|2021-02-26 02:27:50|6592.2|6589.4|6592.2|6589.4|6592.2|6589.4|6592.2|6589.4|0
1614306480000|2021-02-26 02:28:00|6591.7|6588.9|6592.2|6589.4|6592.2|6589.4|6591.2|6588.4|1
1614306490000|2021-02-26 02:28:10|6591.7|6588.9|6592.2|6589.4|6592.2|6589.4|6591.7|6588.9|1
1614306500000|2021-02-26 02:28:20|6591.7|6588.9|6591.2|6588.4|6591.7|6588.9|6590.2|6587.4|1
1614306510000|2021-02-26 02:28:30|6590.7|6587.9|6590.2|6587.4|6590.7|6587.9|6589.7|6586.9|1
1614306520000|2021-02-26 02:28:40|6589.7|6586.9|6590.7|6587.9|6590.7|6587.9|6589.7|6586.9|0
1614306530000|2021-02-26 02:28:50|6590.2|6587.4|6589.7|6586.9|6590.2|6587.4|6589.7|6586.9|1
1614306540000|2021-02-26 02:29:00|6590.2|6587.4|6590.7|6587.9|6590.7|6587.9|6589.7|6586.9|2
1614306550000|2021-02-26 02:29:10|6590.2|6587.4|6590.2|6587.4|6590.2|6587.4|6590.2|6587.4|2
1614306560000|2021-02-26 02:29:20|6589.7|6586.9|6587.7|6584.9|6589.7|6586.9|6587.7|6584.9|18
1614306570000|2021-02-26 02:29:30|6587.2|6584.4|6587.7|6584.9|6587.7|6584.9|6587.2|6584.4|1
1614306580000|2021-02-26 02:29:40|6587.2|6584.4|6586.7|6583.9|6587.2|6584.4|6586.2|6583.4|8
1614306590000|2021-02-26 02:29:50|6587.2|6584.4|6587.2|6584.4|6588.2|6585.4|6587.2|6584.4|5
1614306600000|2021-02-26 02:30:00|6587.7|6584.9|6588.7|6585.9|6589.2|6586.4|6587.2|6584.4|0
1614306610000|2021-02-26 02:30:10|6589.2|6586.4|6590.2|6587.4|6590.2|6587.4|6589.2|6586.4|2
1614306620000|2021-02-26 02:30:20|||||||||1
1614306630000|2021-02-26 02:30:30|||||||||1
1614306640000|2021-02-26 02:30:40|6590.7|6587.9|6591.2|6588.4|6591.2|6588.4|6590.7|6587.9|2
1614306650000|2021-02-26 02:30:50|||||||||1
1614306660000|2021-02-26 02:31:00|6590.7|6587.9|6590.2|6587.4|6590.7|6587.9|6590.2|6587.4|19
1614306670000|2021-02-26 02:31:10|||||||||1
1614306680000|2021-02-26 02:31:20|6590.7|6587.9|6591.2|6588.4|6591.2|6588.4|6590.7|6587.9|1
1614306690000|2021-02-26 02:31:30|6590.2|6587.4|6591.3|6587.3|6591.3|6587.4|6590.2|6587.3|0
1614306700000|2021-02-26 02:31:40|6591.2|6588.4|6591.2|6588.4|6591.2|6588.4|6591.2|6588.4|1
1614306710000|2021-02-26 02:31:50|6590.7|6587.9|6590.2|6587.4|6590.7|6587.9|6590.2|6587.4|2
1614306720000|2021-02-26 02:32:00|6589.7|6586.9|6586.7|6583.9|6589.7|6586.9|6586.7|6583.9|23
1614306730000|2021-02-26 02:32:10|6587.2|6584.4|6588.2|6585.4|6588.2|6585.4|6586.7|6583.9|5
1614306740000|2021-02-26 02:32:20|6587.7|6584.9|6587.2|6584.4|6587.7|6584.9|6587.2|6584.4|1
1614306750000|2021-02-26 02:32:30|6586.7|6583.9|6586.2|6583.4|6586.7|6583.9|6586.2|6583.4|13
1614306760000|2021-02-26 02:32:40|6586.7|6583.9|6586.2|6583.4|6586.7|6583.9|6586.2|6583.4|1
1614306780000|2021-02-26 02:33:00|6585.7|6582.9|6582.7|6579.9|6585.7|6582.9|6582.7|6579.9|4
1614306790000|2021-02-26 02:33:10|6583.2|6580.4|6583.2|6580.4|6583.2|6580.4|6583.2|6580.4|2
1614306800000|2021-02-26 02:33:20|||||||||1
1614306810000|2021-02-26 02:33:30|6584.2|6581.4|6586.2|6583.4|6586.2|6583.4|6584.2|6581.4|7
1614306820000|2021-02-26 02:33:40|6586.7|6583.9|6585.2|6582.4|6586.7|6583.9|6585.2|6582.4|2
1614306830000|2021-02-26 02:33:50|6586.2|6583.4|6585.2|6582.4|6586.2|6583.4|6585.2|6582.4|3
1614306840000|2021-02-26 02:34:00|6586.3|6582.3|6586.2|6583.4|6586.3|6583.4|6586.2|6582.3|1
1614306850000|2021-02-26 02:34:10|6585.2|6582.4|6584.2|6581.4|6585.2|6582.4|6584.2|6581.4|0
1614306860000|2021-02-26 02:34:20|6583.2|6580.4|6583.2|6580.4|6583.2|6580.4|6583.2|6580.4|1
1614306870000|2021-02-26 02:34:30|6582.3|6579.5|6581.2|6578.4|6582.3|6579.5|6580.8|6578|4
1614306880000|2021-02-26 02:34:40|6580.7|6577.9|6582.2|6579.4|6582.2|6579.4|6580.7|6577.9|3
1614306890000|2021-02-26 02:34:50|6582.7|6579.9|6582.2|6579.4|6583.2|6580.4|6582.2|6579.4|1
1614306900000|2021-02-26 02:35:00|6582.7|6579.9|6583.2|6580.4|6583.7|6580.9|6582.7|6579.9|11
1614306910000|2021-02-26 02:35:10|6583.7|6580.9|6585.2|6582.4|6586.2|6583.4|6583.7|6580.9|25
1614306920000|2021-02-26 02:35:20|6584.3|6581.5|6585.2|6582.4|6585.2|6582.4|6584.2|6581.4|0
1614306950000|2021-02-26 02:35:50|6585.7|6582.9|6585.7|6582.9|6585.7|6582.9|6585.7|6582.9|0
1614306960000|2021-02-26 02:36:00|6587.3|6583.3|6586.2|6583.4|6587.3|6584.4|6586.2|6583.3|3
1614306970000|2021-02-26 02:36:10|6585.2|6582.4|6584.2|6581.4|6585.2|6582.4|6584.2|6581.4|2
1614306980000|2021-02-26 02:36:20|6583.2|6580.4|6583.2|6580.4|6583.7|6580.9|6583.2|6580.4|1
1614306990000|2021-02-26 02:36:30|6582.2|6579.4|6582.2|6579.4|6582.7|6579.9|6582.2|6579.4|1
1614307000000|2021-02-26 02:36:40|6582.7|6579.9|6582.2|6579.4|6583.2|6580.4|6582.2|6579.4|0
1614307010000|2021-02-26 02:36:50|6581.7|6578.9|6580.7|6577.9|6581.7|6578.9|6580.7|6577.9|1
1614307020000|2021-02-26 02:37:00|6580.2|6577.4|6581.2|6578.4|6582.2|6579.4|6579.7|6576.9|14
1614307030000|2021-02-26 02:37:10|6580.2|6577.4|6581.2|6578.4|6581.2|6578.4|6580.2|6577.4|2
1614307040000|2021-02-26 02:37:20|6580.7|6577.9|6580.2|6577.4|6581.3|6578.4|6580.2|6577.3|1
1614307050000|2021-02-26 02:37:30|6580.7|6577.9|6581.7|6578.9|6581.7|6578.9|6580.2|6577.4|18
1614307060000|2021-02-26 02:37:40|6581.2|6578.4|6581.7|6578.9|6582.7|6579.9|6580.7|6577.9|27
1614307070000|2021-02-26 02:37:50|6581.2|6578.4|6579.7|6576.9|6581.7|6578.9|6578.7|6575.9|49
1614307080000|2021-02-26 02:38:00|6579.2|6576.4|6579.2|6576.4|6579.2|6576.4|6578.2|6575.4|12
1614307090000|2021-02-26 02:38:10|6578.7|6575.9|6578.2|6575.4|6578.7|6575.9|6578.2|6575.4|0
1614307110000|2021-02-26 02:38:30|||||||||2
1614307140000|2021-02-26 02:39:00|6577.7|6574.9|6578.2|6575.4|6578.2|6575.4|6577.7|6574.9|0
1614307150000|2021-02-26 02:39:10|6578.7|6575.9|6579.2|6576.4|6579.2|6576.4|6578.7|6575.9|1
1614307160000|2021-02-26 02:39:20|6578.7|6575.9|6578.2|6575.4|6578.7|6575.9|6578.2|6575.4|1
1614307170000|2021-02-26 02:39:30|6578.7|6575.9|6578.2|6575.4|6578.7|6575.9|6578.2|6575.4|0
1614307180000|2021-02-26 02:39:40|6578.7|6575.9|6578.7|6575.9|6578.7|6575.9|6578.2|6575.4|0
1614307190000|2021-02-26 02:39:50|6579.2|6576.4|6578.2|6575.4|6579.2|6576.4|6578.2|6575.4|1
1614307200000|2021-02-26 02:40:00|6579.2|6576.4|6579.2|6576.4|6580.2|6577.4|6579.2|6576.4|9
1614307210000|2021-02-26 02:40:10|6578.2|6575.4|6578.2|6575.4|6578.2|6575.4|6578.2|6575.4|0
1614307220000|2021-02-26 02:40:20|6578.7|6575.9|6578.2|6575.4|6578.7|6575.9|6578.2|6575.4|4
1614307240000|2021-02-26 02:40:40|||||||||1
1614307250000|2021-02-26 02:40:50|6576.7|6573.9|6576.2|6573.4|6576.7|6573.9|6576.2|6573.4|5
1614307260000|2021-02-26 02:41:00|6577.3|6573.3|6577.2|6574.4|6577.3|6574.4|6577.2|6573.3|2
1614307270000|2021-02-26 02:41:10|6576.7|6573.9|6576.2|6573.4|6576.7|6573.9|6576.2|6573.4|3
1614307280000|2021-02-26 02:41:20|6577.2|6574.4|6577.2|6574.4|6577.2|6574.4|6577.2|6574.4|4
1614307290000|2021-02-26 02:41:30|||||||||1
1614307300000|2021-02-26 02:41:40|6576.2|6573.4|6576.2|6573.4|6576.2|6573.4|6576.2|6573.4|0
1614307310000|2021-02-26 02:41:50|||||||||1
1614307320000|2021-02-26 02:42:00|6575.2|6572.4|6575.2|6572.4|6576.2|6573.4|6575.2|6572.4|3
1614307330000|2021-02-26 02:42:10|6576.2|6573.4|6576.2|6573.4|6576.3|6573.4|6575.2|6572.3|2
1614307340000|2021-02-26 02:42:20|6575.7|6572.9|6576.2|6573.4|6576.2|6573.4|6575.7|6572.9|0
1614307350000|2021-02-26 02:42:30|6577.2|6574.4|6577.2|6574.4|6577.2|6574.4|6577.2|6574.4|3
1614307360000|2021-02-26 02:42:40|6578.2|6575.4|6579.2|6576.4|6579.3|6576.4|6578.2|6575.3|3
1614307370000|2021-02-26 02:42:50|6578.7|6575.9|6577.2|6574.4|6578.7|6575.9|6577.2|6574.4|1
1614307380000|2021-02-26 02:43:00|6576.7|6573.9|6576.2|6573.4|6577.2|6574.4|6576.2|6573.4|2
1614307390000|2021-02-26 02:43:10|6577.3|6573.3|6576.2|6573.4|6577.3|6573.4|6576.2|6573.3|1
1614307400000|2021-02-26 02:43:20|6576.7|6573.9|6577.2|6574.4|6577.2|6574.4|6576.7|6573.9|2
1614307410000|2021-02-26 02:43:30|6578.2|6575.4|6578.2|6575.4|6578.2|6575.4|6578.2|6575.4|2
1614307430000|2021-02-26 02:43:50|6577.2|6574.4|6577.2|6574.4|6577.2|6574.4|6577.2|6574.4|2
1614307440000|2021-02-26 02:44:00|6576.7|6573.9|6578.2|6575.4|6578.2|6575.4|6576.2|6573.4|1
1614307450000|2021-02-26 02:44:10|6577.7|6574.9|6576.7|6573.9|6577.7|6574.9|6576.7|6573.9|1
1614307460000|2021-02-26 02:44:20|6576.2|6573.4|6575.2|6572.4|6576.2|6573.4|6575.2|6572.4|0
1614307470000|2021-02-26 02:44:30|6576.2|6573.4|6576.2|6573.4|6576.2|6573.4|6575.2|6572.4|1
1614307490000|2021-02-26 02:44:50|6577.2|6574.4|6576.2|6573.4|6577.3|6574.4|6576.2|6573.3|0
1614307500000|2021-02-26 02:45:00|6577.2|6574.4|6577.2|6574.4|6577.2|6574.4|6577.2|6574.4|0
1614307510000|2021-02-26 02:45:10|||||||||1
1614307520000|2021-02-26 02:45:20|6575.2|6572.4|6574.7|6571.9|6575.2|6572.4|6574.7|6571.9|4
1614307530000|2021-02-26 02:45:30|6575.2|6572.4|6575.2|6572.4|6575.2|6572.4|6575.2|6572.4|0
1614307560000|2021-02-26 02:46:00|6574.7|6571.9|6574.7|6571.9|6574.7|6571.9|6574.7|6571.9|0
1614307570000|2021-02-26 02:46:10|6574.2|6571.4|6574.2|6571.4|6574.2|6571.4|6574.2|6571.4|1
1614307580000|2021-02-26 02:46:20|6574.7|6571.9|6574.2|6571.4|6574.7|6571.9|6574.2|6571.4|0
1614307590000|2021-02-26 02:46:30|6573.2|6570.4|6574.2|6571.4|6574.2|6571.4|6573.2|6570.4|0
1614307600000|2021-02-26 02:46:40|6574.3|6570.3|6574.3|6570.3|6574.3|6570.3|6574.3|6570.3|1
1614307610000|2021-02-26 02:46:50|6573.2|6570.4|6574.2|6571.4|6574.2|6571.4|6573.2|6570.4|3
1614307620000|2021-02-26 02:47:00|6574.7|6571.9|6575.2|6572.4|6575.2|6572.4|6574.7|6571.9|0
1614307630000|2021-02-26 02:47:10|6574.7|6571.9|6573.2|6570.4|6574.7|6571.9|6573.2|6570.4|7
1614307650000|2021-02-26 02:47:30|6572.7|6569.9|6572.2|6569.4|6572.7|6569.9|6572.2|6569.4|2
1614307660000|2021-02-26 02:47:40|||||||||3
1614307680000|2021-02-26 02:48:00|6571.7|6568.9|6574.2|6571.4|6574.2|6571.4|6571.7|6568.9|8
1614307690000|2021-02-26 02:48:10|6575.2|6572.4|6575.2|6572.4|6575.2|6572.4|6575.2|6572.4|1
1614307700000|2021-02-26 02:48:20|6574.2|6571.4|6573.2|6570.4|6574.2|6571.4|6572.7|6569.9|1
1614307710000|2021-02-26 02:48:30|6575.8|6565.8|6570.7|6567.9|6575.8|6569.4|6570.2|6565.8|75
1614307720000|2021-02-26 02:48:40|6571.2|6568.4|6568.2|6565.4|6571.2|6568.4|6568.2|6565.4|67
1614307740000|2021-02-26 02:49:00|6568.7|6565.9|6568.2|6565.4|6568.7|6565.9|6568.2|6565.4|1
1614307750000|2021-02-26 02:49:10|6569.7|6566.9|6570.7|6567.9|6570.7|6567.9|6569.7|6566.9|6
1614307760000|2021-02-26 02:49:20|6570.2|6567.4|6570.2|6567.4|6570.2|6567.4|6570.2|6567.4|1
1614307770000|2021-02-26 02:49:30|||||||||15
1614307780000|2021-02-26 02:49:40|6571.2|6568.4|6570.2|6567.4|6571.2|6568.4|6570.2|6567.4|0
1614307790000|2021-02-26 02:49:50|6571.2|6568.4|6570.2|6567.4|6571.2|6568.4|6570.2|6567.4|0
1614307800000|2021-02-26 02:50:00|6569.7|6566.9|6569.2|6566.4|6569.7|6566.9|6568.2|6565.4|8
1614307810000|2021-02-26 02:50:10|||||||||1
1614307820000|2021-02-26 02:50:20|6570.2|6567.4|6570.7|6567.9|6570.7|6567.9|6570.2|6567.4|1
1614307830000|2021-02-26 02:50:30|6571.2|6568.4|6572.2|6569.4|6572.2|6569.4|6571.2|6568.4|3
1614307840000|2021-02-26 02:50:40|||||||||1
1614307850000|2021-02-26 02:50:50|6572.7|6569.9|6572.7|6569.9|6572.7|6569.9|6572.2|6569.4|1
1614307860000|2021-02-26 02:51:00|6573.2|6570.4|6575.2|6572.4|6575.2|6572.4|6572.7|6569.9|75
1614307870000|2021-02-26 02:51:10|6576.2|6573.4|6577.2|6574.4|6577.2|6574.4|6576.2|6573.4|3
1614307880000|2021-02-26 02:51:20|6576.7|6573.9|6576.2|6573.4|6577.2|6574.4|6576.2|6573.4|15
1614307890000|2021-02-26 02:51:30|6575.7|6572.9|6578.2|6575.4|6578.2|6575.4|6575.7|6572.9|48
1614307900000|2021-02-26 02:51:40|6578.6|6575.8|6579.7|6576.9|6580.2|6577.4|6577.7|6574.9|8
1614307910000|2021-02-26 02:51:50|6579.2|6576.4|6578.2|6575.4|6579.2|6576.4|6578.2|6575.4|4
1614307920000|2021-02-26 02:52:00|6579.2|6576.4|6579.2|6576.4|6580.7|6577.9|6578.7|6575.9|79
1614307940000|2021-02-26 02:52:20|6579.7|6576.9|6579.2|6576.4|6579.7|6576.9|6579.2|6576.4|1
1614307950000|2021-02-26 02:52:30|6577.7|6574.9|6577.2|6574.4|6577.7|6574.9|6576.2|6573.4|23
1614307960000|2021-02-26 02:52:40|6576.7|6573.9|6576.2|6573.4|6576.7|6573.9|6576.2|6573.4|0
1614307980000|2021-02-26 02:53:00|6577.2|6574.4|6577.2|6574.4|6577.2|6574.4|6576.7|6573.9|2
1614307990000|2021-02-26 02:53:10|6578.2|6575.4|6579.2|6576.4|6579.7|6576.9|6578.2|6575.4|4
1614308000000|2021-02-26 02:53:20|6578.7|6575.9|6580.2|6577.4|6580.7|6577.9|6578.2|6575.4|17
1614308010000|2021-02-26 02:53:30|6579.7|6576.9|6578.2|6575.4|6579.7|6576.9|6578.2|6575.4|2
1614308020000|2021-02-26 02:53:40|6577.7|6574.9|6577.2|6574.4|6577.7|6574.9|6576.2|6573.4|1
1614308030000|2021-02-26 02:53:50|6578.1|6575.3|6577.7|6574.9|6578.2|6575.4|6577.7|6574.9|0
1614308040000|2021-02-26 02:54:00|6578.2|6575.4|6576.2|6573.4|6578.3|6575.4|6576.2|6573.4|1
1614308050000|2021-02-26 02:54:10|6575.2|6572.4|6574.2|6571.4|6575.2|6572.4|6574.2|6571.4|0
1614308070000|2021-02-26 02:54:30|6573.2|6570.4|6574.2|6571.4|6575.2|6572.4|6573.2|6570.4|3
1614308080000|2021-02-26 02:54:40|6574.3|6570.3|6574.2|6571.4|6574.3|6571.4|6574.2|6570.3|6
1614308090000|2021-02-26 02:54:50|6573.2|6570.4|6573.2|6570.4|6573.2|6570.4|6573.2|6570.4|5
1614308100000|2021-02-26 02:55:00|6574.2|6571.4|6575.2|6571.2|6575.2|6571.4|6574.2|6571.2|1
1614308110000|2021-02-26 02:55:10||6572.4||6572.4||6572.4||6572.4|0
1614308130000|2021-02-26 02:55:30|6574.7|6571.9|6575.2|6572.4|6575.2|6572.4|6574.2|6571.4|2
1614308140000|2021-02-26 02:55:40|6576.1|6573.3|6576.2|6573.4|6576.2|6573.4|6576.1|6573.3|0
1614308150000|2021-02-26 02:55:50|6576.7|6573.9|6577.2|6574.4|6577.2|6574.4|6576.2|6573.4|0
1614308170000|2021-02-26 02:56:10|6576.7|6573.9|6576.2|6573.4|6576.7|6573.9|6576.2|6573.4|1
1614308180000|2021-02-26 02:56:20|6576.7|6573.9|6577.2|6574.4|6577.2|6574.4|6576.7|6573.9|0
1614308190000|2021-02-26 02:56:30|6577.7|6574.9|6578.2|6575.4|6578.2|6575.4|6577.7|6574.9|1
1614308200000|2021-02-26 02:56:40|6577.2|6574.4|6578.2|6575.4|6578.2|6575.4|6577.2|6574.4|0
1614308210000|2021-02-26 02:56:50|6578.7|6575.9|6577.7|6574.9|6581.7|6578.9|6577.7|6574.9|19
1614308220000|2021-02-26 02:57:00|6578.2|6575.4|6580.7|6577.9|6580.7|6577.9|6577.7|6574.9|10
1614308230000|2021-02-26 02:57:10|6581.6|6578.8|6578.2|6575.4|6581.6|6578.8|6578.2|6575.4|9
1614308240000|2021-02-26 02:57:20|6579.2|6576.4|6579.2|6576.4|6579.2|6576.4|6579.2|6576.4|0
1614308250000|2021-02-26 02:57:30|6579.7|6576.9|6577.7|6574.9|6580.2|6577.4|6577.7|6574.9|6
1614308260000|2021-02-26 02:57:40|6578.2|6575.4|6578.2|6575.4|6578.2|6575.4|6577.7|6574.9|3
1614308270000|2021-02-26 02:57:50|6577.7|6574.9|6578.7|6575.9|6579.7|6576.9|6577.7|6574.9|16
1614308280000|2021-02-26 02:58:00|6578.2|6575.4|6576.7|6573.9|6578.7|6575.9|6576.7|6573.9|3
1614308290000|2021-02-26 02:58:10|6576.2|6573.4|6575.7|6572.9|6576.2|6573.4|6575.2|6572.4|5
1614308300000|2021-02-26 02:58:20|6575.2|6572.4|6575.2|6572.4|6575.2|6572.4|6575.2|6572.4|0
1614308310000|2021-02-26 02:58:30|6575.7|6572.9|6576.2|6573.4|6576.2|6573.4|6575.2|6572.4|2
1614308320000|2021-02-26 02:58:40|6575.7|6572.9|6576.2|6573.4|6576.2|6573.4|6575.7|6572.9|1
1614308340000|2021-02-26 02:59:00|6577.2|6574.4|6577.7|6574.9|6577.7|6574.9|6577.2|6574.4|1
1614308350000|2021-02-26 02:59:10|6578.2|6575.4|6579.2|6576.4|6579.2|6576.4|6578.2|6575.4|4
1614308360000|2021-02-26 02:59:20|6578.2|6575.4|6576.2|6573.4|6578.2|6575.4|6576.2|6573.4|27
1614308390000|2021-02-26 02:59:50|6575.7|6572.9|6575.7|6572.9|6575.7|6572.9|6575.7|6572.9|0
1614308400000|2021-02-26 03:00:00|6575.2|6572.4|6575.2|6572.4|6575.7|6572.9|6575.2|6572.4|4
1614308410000|2021-02-26 03:00:10|6575.7|6572.9|6573.2|6570.4|6575.7|6572.9|6572.7|6569.9|105
1614308430000|2021-02-26 03:00:30|6573.7|6570.9|6574.2|6571.4|6574.2|6571.4|6573.7|6570.9|4
1614308450000|2021-02-26 03:00:50|6573.7|6570.9|6573.2|6570.4|6573.7|6570.9|6573.2|6570.4|0
1614308460000|2021-02-26 03:01:00|6572.7|6569.9|6572.2|6569.4|6573.2|6570.4|6572.2|6569.4|0
1614308470000|2021-02-26 03:01:10|6571.7|6568.9|6571.7|6568.9|6571.7|6568.9|6571.7|6568.9|0
1614308480000|2021-02-26 03:01:20|6572.2|6569.4|6573.2|6570.4|6573.2|6570.4|6571.7|6568.9|7
1614308490000|2021-02-26 03:01:30|||||||||1
1614308510000|2021-02-26 03:01:50|6574.2|6571.4|6572.7|6569.9|6574.2|6571.4|6572.7|6569.9|1
1614308520000|2021-02-26 03:02:00|6572.2|6569.4|6572.7|6569.9|6572.7|6569.9|6572.2|6569.4|1
1614308530000|2021-02-26 03:02:10|6573.2|6570.4|6575.2|6572.4|6575.2|6572.4|6573.2|6570.4|6
1614308540000|2021-02-26 03:02:20|6575.7|6572.9|6575.2|6572.4|6576.2|6573.4|6575.2|6572.4|3
1614308560000|2021-02-26 03:02:40|6575.7|6572.9|6575.7|6572.9|6575.7|6572.9|6575.2|6572.4|0
1614308570000|2021-02-26 03:02:50|6575.2|6572.4|6576.2|6573.4|6576.2|6573.4|6575.2|6572.4|1
1614308580000|2021-02-26 03:03:00|6575.2|6572.4|6575.2|6572.4|6575.2|6572.4|6575.2|6572.4|0
1614308590000|2021-02-26 03:03:10|6574.2|6571.4|6572.2|6569.4|6574.2|6571.4|6572.2|6569.3|2
1614308600000|2021-02-26 03:03:20|6572.7|6569.9|6573.2|6570.4|6573.2|6570.4|6572.2|6569.4|1
1614308610000|2021-02-26 03:03:30|6573.7|6570.9|6574.7|6571.9|6574.7|6571.9|6573.7|6570.9|2
1614308620000|2021-02-26 03:03:40|6575.1|6572.3|6574.2|6571.4|6575.1|6572.3|6574.2|6571.4|2
1614308630000|2021-02-26 03:03:50|6575.1|6572.3|6575.1|6572.3|6575.1|6572.3|6575.1|6572.3|0
1614308640000|2021-02-26 03:04:00|6574.2|6571.4|6575.1|6572.3|6575.1|6572.3|6574.2|6571.4|0
1614308650000|2021-02-26 03:04:10|6575.2|6572.4|6575.7|6572.9|6575.7|6572.9|6575.2|6572.4|0
1614308660000|2021-02-26 03:04:20|6575.2|6572.4|6576.7|6573.9|6577.1|6574.3|6575.2|6572.4|3
1614308670000|2021-02-26 03:04:30|6577.1|6574.3|6576.2|6573.4|6577.1|6574.3|6576.2|6573.4|1
1614308680000|2021-02-26 03:04:40|6576.7|6573.9|6576.7|6573.9|6576.7|6573.9|6576.2|6573.4|1
1614308690000|2021-02-26 03:04:50|6576.2|6573.4|6576.2|6573.4|6576.7|6573.9|6576.2|6573.4|3
1614308720000|2021-02-26 03:05:20|6576.7|6573.9|6576.2|6573.4|6576.7|6573.9|6576.2|6573.4|1
1614308730000|2021-02-26 03:05:30|6575.7|6572.9|6575.7|6572.9|6575.7|6572.9|6575.7|6572.9|0
1614308740000|2021-02-26 03:05:40|6576.2|6573.4|6576.2|6573.4|6576.2|6573.4|6576.2|6573.4|2
1614308750000|2021-02-26 03:05:50|6575.7|6572.9|6576.2|6573.4|6576.2|6573.4|6575.7|6572.9|0
1614308760000|2021-02-26 03:06:00|||||||||1
1614308780000|2021-02-26 03:06:20|6575.7|6572.9|6575.7|6572.9|6575.7|6572.9|6575.7|6572.9|0
1614308790000|2021-02-26 03:06:30|6576.2|6573.4|6576.2|6573.4|6576.2|6573.4|6576.2|6573.4|5
1614308810000|2021-02-26 03:06:50|||||||||2
1614308830000|2021-02-26 03:07:10|6577.2|6574.4|6577.2|6574.4|6578.7|6575.9|6577.2|6574.4|33
1614308840000|2021-02-26 03:07:20|6577.6|6574.8|6577.7|6574.9|6578.2|6575.4|6577.2|6574.4|0
1614308850000|2021-02-26 03:07:30|6578.1|6575.3|6578.7|6575.9|6578.7|6575.9|6577.7|6574.9|1
1614308860000|2021-02-26 03:07:40|6578.2|6575.4|6578.2|6575.4|6578.2|6575.4|6578.2|6575.4|1
1614308870000|2021-02-26 03:07:50|6577.7|6574.9|6577.2|6574.4|6577.7|6574.9|6577.2|6574.4|0
1614308880000|2021-02-26 03:08:00|6577.7|6574.9|6577.7|6574.9|6577.7|6574.9|6577.7|6574.9|0
1614308890000|2021-02-26 03:08:10|6578.2|6575.4|6577.2|6574.4|6578.7|6575.9|6577.2|6574.4|6
1614308900000|2021-02-26 03:08:20|6576.7|6573.9|6577.2|6574.4|6577.2|6574.4|6576.7|6573.9|0
1614308910000|2021-02-26 03:08:30|6576.7|6573.9|6576.2|6573.4|6577.2|6574.4|6576.2|6573.4|0
1614308920000|2021-02-26 03:08:40|6576.7|6573.9|6576.2|6573.4|6577.7|6574.9|6576.2|6573.4|11
1614308930000|2021-02-26 03:08:50|6575.7|6572.9|6574.7|6571.9|6575.7|6572.9|6574.7|6571.9|4
1614308940000|2021-02-26 03:09:00|6574.2|6571.4|6574.2|6571.4|6574.7|6571.9|6573.7|6570.9|10
1614308960000|2021-02-26 03:09:20|6574.7|6571.9|6575.7|6572.9|6575.7|6572.9|6574.7|6571.9|4
1614308970000|2021-02-26 03:09:30|6576.2|6573.4|6576.2|6573.4|6576.2|6573.4|6576.2|6573.4|5
1614309000000|2021-02-26 03:10:00|6577.2|6574.4|6576.7|6573.9|6577.2|6574.4|6576.7|6573.9|4
1614309010000|2021-02-26 03:10:10|6576.2|6573.4|6576.2|6573.4|6576.2|6573.4|6576.2|6573.4|5
1614309020000|2021-02-26 03:10:20|6576.7|6573.9|6576.2|6573.4|6576.7|6573.9|6576.2|6573.4|0
1614309030000|2021-02-26 03:10:30|||||||||2
1614309040000|2021-02-26 03:10:40|6577.2|6574.4|6580.7|6577.9|6580.7|6577.9|6577.2|6574.4|10
1614309050000|2021-02-26 03:10:50|6581.2|6578.4|6581.2|6578.4|6581.2|6578.4|6580.7|6577.9|3
1614309060000|2021-02-26 03:11:00|6580.7|6577.9|6581.2|6578.4|6581.2|6578.4|6580.7|6577.9|5
1614309070000|2021-02-26 03:11:10|6581.7|6578.9|6583.2|6580.4|6585.2|6582.4|6580.7|6577.9|30
1614309080000|2021-02-26 03:11:20|6584.2|6581.4|6584.2|6581.4|6584.2|6581.4|6583.7|6580.9|2
1614309090000|2021-02-26 03:11:30|6584.7|6581.9|6585.7|6582.9|6586.2|6583.4|6584.7|6581.9|6
1614309100000|2021-02-26 03:11:40|6585.2|6582.4|6582.2|6579.4|6585.2|6582.4|6582.2|6579.4|9
1614309110000|2021-02-26 03:11:50|6581.3|6577.3|6580.2|6577.4|6581.8|6578.4|6580.2|6577.3|22
1614309120000|2021-02-26 03:12:00|6579.7|6576.9|6580.2|6577.4|6580.2|6577.4|6579.7|6576.9|4
1614309130000|2021-02-26 03:12:10|6579.2|6576.4|6579.2|6576.4|6579.2|6576.4|6579.2|6576.4|1
1614309140000|2021-02-26 03:12:20|6578.7|6575.9|6579.2|6576.4|6579.2|6576.4|6578.2|6575.4|0
1614309150000|2021-02-26 03:12:30|6578.2|6575.4|6578.2|6575.4|6578.2|6575.4|6578.2|6575.4|0
1614309160000|2021-02-26 03:12:40|6577.7|6574.9|6577.2|6574.4|6577.7|6574.9|6577.2|6574.4|1
1614309170000|2021-02-26 03:12:50|6576.2|6573.4|6575.2|6572.4|6576.2|6573.4|6575.2|6572.4|0
1614309180000|2021-02-26 03:13:00|6574.7|6571.9|6574.2|6571.4|6574.7|6571.9|6573.7|6570.9|2
1614309190000|2021-02-26 03:13:10|6573.7|6570.9|6573.2|6570.4|6573.7|6570.9|6572.2|6569.4|13
1614309200000|2021-02-26 03:13:20|6572.2|6569.4|6572.2|6569.4|6572.2|6569.4|6572.2|6569.4|2
1614309210000|2021-02-26 03:13:30|6571.7|6568.9|6572.2|6569.4|6572.2|6569.4|6571.7|6568.9|6
1614309220000|2021-02-26 03:13:40|6571.7|6568.9|6572.2|6569.4|6572.2|6569.4|6571.7|6568.9|2
1614309260000|2021-02-26 03:14:20|6573.2|6570.4|6573.2|6570.4|6573.2|6570.4|6572.7|6569.9|19
1614309270000|2021-02-26 03:14:30|6572.7|6569.9|6573.2|6570.4|6573.2|6570.4|6572.7|6569.9|1
1614309280000|2021-02-26 03:14:40|6572.7|6569.9|6572.7|6569.9|6572.7|6569.9|6572.7|6569.9|0
1614309290000|2021-02-26 03:14:50|6573.2|6570.4|6572.7|6569.9|6573.2|6570.4|6572.7|6569.9|0
1614309300000|2021-02-26 03:15:00|6573.2|6570.4|6576.2|6573.4|6576.2|6573.4|6572.7|6569.9|19
1614309310000|2021-02-26 03:15:10|6576.7|6573.9|6572.2|6569.4|6577.7|6574.9|6572.2|6569.4|8
1614309320000|2021-02-26 03:15:20|6571.2|6568.4|6572.2|6569.4|6572.2|6569.4|6571.2|6568.4|15
1614309330000|2021-02-26 03:15:30|6572.7|6569.9|6573.2|6570.4|6573.2|6570.4|6572.7|6569.9|0
1614309340000|2021-02-26 03:15:40|6572.2|6569.4|6572.2|6569.4|6572.2|6569.4|6572.2|6569.4|0
1614309350000|2021-02-26 03:15:50|6571.2|6568.4|6572.2|6569.4|6572.2|6569.4|6571.2|6568.4|25
1614309360000|2021-02-26 03:16:00|6573.2|6570.4|6573.2|6570.4|6573.2|6570.4|6573.2|6570.4|1
1614309370000|2021-02-26 03:16:10|6574.2|6571.4|6574.2|6571.4|6574.2|6571.4|6574.2|6571.4|1
1614309380000|2021-02-26 03:16:20|6573.2|6570.4|6573.2|6570.4|6573.2|6570.4|6573.2|6570.4|0
1614309390000|2021-02-26 03:16:30|6572.7|6569.9|6572.2|6569.4|6572.7|6569.9|6572.2|6569.4|0
1614309400000|2021-02-26 03:16:40|6572.7|6569.9|6572.2|6569.4|6572.7|6569.9|6572.2|6569.4|1
1614309410000|2021-02-26 03:16:50|6573.2|6570.4|6573.2|6570.4|6573.2|6570.4|6573.2|6570.4|1
1614309430000|2021-02-26 03:17:10|6574.2|6571.4|6574.2|6571.4|6574.2|6571.4|6574.2|6571.4|0
1614309440000|2021-02-26 03:17:20|||||||||25
1614309480000|2021-02-26 03:18:00|6573.7|6570.9|6573.2|6570.4|6573.7|6570.9|6573.2|6570.4|1
1614309500000|2021-02-26 03:18:20|6572.2|6569.4|6572.2|6569.4|6572.7|6569.9|6572.2|6569.4|2
1614309510000|2021-02-26 03:18:30|6573.2|6570.4|6573.2|6570.4|6573.2|6570.4|6573.2|6570.4|1
1614309520000|2021-02-26 03:18:40|||||||||1
1614309550000|2021-02-26 03:19:10|6572.7|6569.9|6570.7|6567.9|6572.7|6569.9|6570.2|6567.4|6
1614309560000|2021-02-26 03:19:20|6571.7|6568.9|6572.2|6569.4|6572.2|6569.4|6571.7|6568.9|3
1614309570000|2021-02-26 03:19:30|6572.7|6569.9|6572.2|6569.4|6572.7|6569.9|6572.2|6569.4|0
1614309580000|2021-02-26 03:19:40|6572.7|6569.9|6572.7|6569.9|6572.7|6569.9|6572.2|6569.4|0
1614309590000|2021-02-26 03:19:50|6572.2|6569.4|6572.2|6569.4|6572.2|6569.4|6572.2|6569.4|1
1614309610000|2021-02-26 03:20:10|6571.7|6568.9|6572.2|6569.4|6572.2|6569.4|6571.7|6568.9|3
1614309620000|2021-02-26 03:20:20|6571.7|6568.9|6572.2|6569.4|6572.2|6569.4|6571.7|6568.9|1
1614309640000|2021-02-26 03:20:40|||||||||2
1614309670000|2021-02-26 03:21:10|6573.2|6570.4|6573.2|6570.4|6573.2|6570.4|6573.2|6570.4|4
1614309690000|2021-02-26 03:21:30|6572.7|6569.9|6572.7|6569.9|6572.7|6569.9|6572.7|6569.9|0
1614309700000|2021-02-26 03:21:40|6573.2|6570.4|6573.2|6570.4|6573.2|6570.4|6573.2|6570.4|0
1614309730000|2021-02-26 03:22:10|6574.2|6571.4|6574.6|6571.8|6574.6|6571.8|6574.2|6571.4|5
1614309740000|2021-02-26 03:22:20|6574.7|6571.9|6573.7|6570.9|6574.7|6571.9|6573.7|6570.9|6
1614309760000|2021-02-26 03:22:40|6573.2|6570.4|6573.2|6570.4|6573.2|6570.4|6573.2|6570.4|1
1614309770000|2021-02-26 03:22:50|6572.7|6569.9|6572.2|6569.4|6572.7|6569.9|6572.2|6569.4|0
1614309780000|2021-02-26 03:23:00|6571.7|6568.9|6572.2|6569.4|6572.7|6569.9|6571.7|6568.9|7
1614309790000|2021-02-26 03:23:10|||||||||5
1614309800000|2021-02-26 03:23:20|||||||||1
1614309820000|2021-02-26 03:23:40|6573.2|6570.4|6573.2|6570.4|6574.3|6570.4|6573.2|6570.3|5
1614309850000|2021-02-26 03:24:10|6572.7|6569.9|6573.2|6570.4|6574.2|6571.4|6572.7|6569.9|0
1614309860000|2021-02-26 03:24:20|6574.2|6571.4|6574.2|6571.4|6574.2|6571.4|6574.2|6571.4|0
1614309870000|2021-02-26 03:24:30|6573.7|6570.9|6573.2|6570.4|6574.2|6571.4|6573.2|6570.4|0
1614309880000|2021-02-26 03:24:40|6573.7|6570.9|6573.2|6570.4|6573.7|6570.9|6573.2|6570.4|0
1614309890000|2021-02-26 03:24:50|6572.7|6569.9|6573.2|6570.4|6573.2|6570.4|6572.7|6569.9|1
1614309900000|2021-02-26 03:25:00|6572.7|6569.9|6572.7|6569.9|6572.7|6569.9|6572.7|6569.9|0
1614309910000|2021-02-26 03:25:10|6573.2|6570.4|6576.2|6573.4|6576.2|6573.4|6573.2|6570.4|2
1614309920000|2021-02-26 03:25:20|6575.2|6572.4|6576.2|6573.4|6576.2|6573.4|6575.2|6572.4|29
1614309930000|2021-02-26 03:25:30|6575.2|6572.4|6576.2|6573.4|6576.2|6573.4|6574.2|6571.4|2
1614309940000|2021-02-26 03:25:40|6576.7|6573.9|6577.2|6574.4|6577.2|6574.4|6576.7|6573.9|0
1614309950000|2021-02-26 03:25:50|6577.7|6574.9|6578.2|6575.4|6578.7|6575.9|6577.2|6574.4|2
1614309960000|2021-02-26 03:26:00|6577.2|6574.4|6577.2|6574.4|6577.2|6574.4|6577.2|6574.4|6
1614309980000|2021-02-26 03:26:20|6577.7|6574.9|6576.7|6573.9|6577.7|6574.9|6576.7|6573.9|0
1614309990000|2021-02-26 03:26:30|6576.2|6573.4|6576.2|6573.4|6576.2|6573.4|6576.2|6573.4|1
1614310000000|2021-02-26 03:26:40|6576.7|6573.9|6578.2|6575.4|6578.2|6575.4|6576.7|6573.9|1
1614310010000|2021-02-26 03:26:50|6578.3|6574.3|6578.1|6575.3|6578.3|6575.3|6578.1|6574.3|0
1614310030000|2021-02-26 03:27:10|6578.3|6574.3|6577.2|6574.4|6578.3|6574.4|6577.2|6574.3|0
1614310040000|2021-02-26 03:27:20|6577.7|6574.9|6577.2|6574.4|6577.7|6574.9|6577.2|6574.4|0
1614310050000|2021-02-26 03:27:30|6578.2|6575.4|6578.1|6575.3|6578.2|6575.4|6577.7|6574.9|20
1614310070000|2021-02-26 03:27:50|6577.7|6574.9|6578.1|6575.3|6578.6|6575.8|6577.7|6574.9|22
1614310100000|2021-02-26 03:28:20|6577.1|6574.3|6577.1|6574.3|6577.1|6574.3|6577.1|6574.3|7
1614310110000|2021-02-26 03:28:30|6576.7|6573.9|6576.7|6573.9|6576.7|6573.9|6576.7|6573.9|0
1614310120000|2021-02-26 03:28:40|6577.7|6574.9|6578.1|6575.3|6578.1|6575.3|6577.2|6574.4|2
1614310130000|2021-02-26 03:28:50|6577.2|6574.4|6577.2|6574.4|6578.2|6574.4|6577.1|6574.2|4
1614310140000|2021-02-26 03:29:00|6576.7|6573.9|6576.1|6573.3|6576.7|6573.9|6575.2|6572.4|1
1614310150000|2021-02-26 03:29:10|6576.2|6573.4|6576.1|6573.3|6576.2|6573.4|6576.1|6573.3|2
1614310160000|2021-02-26 03:29:20|6575.2|6572.4|6575.2|6572.4|6575.2|6572.4|6575.2|6572.4|1
1614310170000|2021-02-26 03:29:30|6574.7|6571.9|6575.1|6572.3|6575.1|6572.3|6574.2|6571.4|0
1614310180000|2021-02-26 03:29:40|6575.7|6572.9|6575.7|6572.9|6575.7|6572.9|6575.7|6572.9|0
1614310190000|2021-02-26 03:29:50|6575.2|6572.4|6575.2|6572.4|6575.2|6572.4|6575.2|6572.4|0
1614310200000|2021-02-26 03:30:00|6575.7|6572.9|6575.2|6572.4|6576.3|6573.3|6575.2|6572.3|3
1614310220000|2021-02-26 03:30:20|6575.6|6572.8|6575.2|6572.4|6575.7|6572.9|6575.2|6572.4|0
1614310230000|2021-02-26 03:30:30|6574.7|6571.9|6574.2|6571.4|6574.7|6571.9|6574.2|6571.4|0
1614310240000|2021-02-26 03:30:40|6573.7|6570.9|6571.2|6568.4|6573.7|6570.9|6570.2|6567.4|18
1614310260000|2021-02-26 03:31:00|6572.2|6569.4|6572.2|6569.4|6572.2|6569.4|6572.2|6569.4|4
1614310270000|2021-02-26 03:31:10|6572.1|6569.3|6572.7|6569.9|6572.7|6569.9|6572.1|6569.3|7
1614310280000|2021-02-26 03:31:20|6573.2|6570.4|6573.2|6570.4|6573.2|6570.4|6573.2|6570.4|1
1614310290000|2021-02-26 03:31:30|6573.6|6570.8|6574.2|6571.4|6574.2|6571.4|6573.6|6570.8|2
1614310300000|2021-02-26 03:31:40|6574.1|6571.3|6574.1|6571.3|6574.1|6571.3|6574.1|6571.3|0
1614310310000|2021-02-26 03:31:50|6573.7|6570.9|6573.7|6570.9|6573.7|6570.9|6573.7|6570.9|0
1614310320000|2021-02-26 03:32:00|6573.2|6570.4|6574.1|6571.3|6574.1|6571.3|6573.2|6570.4|2
1614310330000|2021-02-26 03:32:10|6575.1|6572.3|6575.1|6572.3|6575.1|6572.3|6575.1|6572.3|0
1614310340000|2021-02-26 03:32:20|6574.2|6571.4|6574.2|6571.4|6574.2|6571.4|6574.2|6571.4|0
1614310410000|2021-02-26 03:33:30|||||||||1
1614310420000|2021-02-26 03:33:40|6573.7|6570.9|6573.2|6570.4|6573.7|6570.9|6573.2|6570.4|0
1614310430000|2021-02-26 03:33:50|6573.1|6570.3|6573.1|6570.3|6573.1|6570.3|6573.1|6570.3|1
1614310440000|2021-02-26 03:34:00|6573.2|6570.4|6574.2|6571.4|6574.2|6571.4|6573.2|6570.4|1
1614310450000|2021-02-26 03:34:10|6573.7|6570.9|6573.2|6570.4|6573.7|6570.9|6573.2|6570.4|13
1614310470000|2021-02-26 03:34:30|6572.7|6569.9|6572.7|6569.9|6572.7|6569.9|6572.7|6569.9|0
1614310480000|2021-02-26 03:34:40|6572.2|6569.4|6573.1|6570.3|6573.1|6570.3|6572.2|6569.4|0
1614310490000|2021-02-26 03:34:50|6573.6|6570.8|6573.2|6570.4|6573.7|6570.9|6573.2|6570.4|0
1614310500000|2021-02-26 03:35:00|6573.6|6570.8|6574.7|6571.9|6574.7|6571.9|6573.2|6570.4|4
1614310510000|2021-02-26 03:35:10|6574.2|6571.4|6574.2|6571.4|6574.2|6571.4|6574.2|6571.4|0
1614310520000|2021-02-26 03:35:20|6573.7|6570.9|6573.7|6570.9|6573.7|6570.9|6573.7|6570.9|0
1614310540000|2021-02-26 03:35:40|6574.6|6571.8|6574.2|6571.4|6574.7|6571.9|6574.2|6571.4|1
1614310550000|2021-02-26 03:35:50|6574.6|6571.8|6574.2|6571.4|6574.7|6571.9|6574.2|6571.4|0
1614310560000|2021-02-26 03:36:00|6573.7|6570.9|6573.2|6570.4|6573.7|6570.9|6573.2|6570.4|0
1614310570000|2021-02-26 03:36:10|6573.7|6570.9|6574.2|6571.4|6574.2|6571.4|6573.2|6570.4|1
1614310580000|2021-02-26 03:36:20|6574.6|6571.8|6574.2|6571.4|6574.6|6571.8|6574.2|6571.4|0
1614310590000|2021-02-26 03:36:30|6573.7|6570.9|6573.7|6570.9|6573.7|6570.9|6573.7|6570.9|0
1614310610000|2021-02-26 03:36:50|6573.2|6570.4|6573.2|6570.4|6573.2|6570.4|6573.2|6570.4|0
1614310620000|2021-02-26 03:37:00|6572.7|6569.9|6572.2|6569.4|6572.7|6569.9|6572.2|6569.4|0
1614310630000|2021-02-26 03:37:10|6572.7|6569.9|6572.2|6569.4|6572.7|6569.9|6572.2|6569.4|0
1614310640000|2021-02-26 03:37:20|6572.7|6569.9|6573.2|6570.4|6573.7|6570.9|6572.7|6569.9|2
1614310650000|2021-02-26 03:37:30|6573.7|6570.9|6573.2|6570.4|6573.7|6570.9|6573.2|6570.4|0
1614310660000|2021-02-26 03:37:40|6572.2|6569.4|6571.2|6568.4|6572.2|6569.4|6571.2|6568.4|2
1614310690000|2021-02-26 03:38:10|6571.1|6568.3|6571.1|6568.3|6571.1|6568.3|6571.1|6568.3|0
1614310720000|2021-02-26 03:38:40|6571.7|6568.9|6571.1|6568.3|6571.7|6568.9|6571.1|6568.3|0
1614310730000|2021-02-26 03:38:50|6571.6|6568.8|6570.7|6567.9|6571.6|6568.8|6570.7|6567.9|1
1614310740000|2021-02-26 03:39:00|6570.2|6567.4|6571.6|6568.8|6571.7|6568.9|6570.2|6567.4|4
1614310750000|2021-02-26 03:39:10|6571.2|6568.4|6571.6|6568.8|6571.6|6568.8|6571.2|6568.4|1
1614310760000|2021-02-26 03:39:20|6572.1|6569.3|6571.6|6568.8|6572.1|6569.3|6571.2|6568.4|1
1614310770000|2021-02-26 03:39:30|6571.2|6568.4|6571.6|6568.8|6571.6|6568.8|6571.2|6568.4|0
1614310780000|2021-02-26 03:39:40|6571.2|6568.4|6571.1|6568.3|6571.6|6568.8|6571.1|6568.3|0
1614310800000|2021-02-26 03:40:00|||||||||1
1614310810000|2021-02-26 03:40:10|6570.2|6567.4|6569.2|6566.4|6570.2|6567.4|6569.2|6566.4|1
1614310820000|2021-02-26 03:40:20|6569.6|6566.8|6569.6|6566.8|6569.6|6566.8|6569.2|6566.4|0
1614310830000|2021-02-26 03:40:30|6569.7|6566.9|6570.1|6567.3|6570.6|6567.8|6569.7|6566.9|3
1614310840000|2021-02-26 03:40:40|6569.6|6566.8|6570.1|6567.3|6570.1|6567.3|6569.6|6566.8|0
1614310850000|2021-02-26 03:40:50|6570.6|6567.8|6570.1|6567.3|6570.6|6567.8|6570.1|6567.3|0
1614310910000|2021-02-26 03:41:50|||||||||1
1614310940000|2021-02-26 03:42:20|6570.6|6567.8|6570.6|6567.8|6570.6|6567.8|6570.1|6567.3|0
1614310950000|2021-02-26 03:42:30|6570.2|6567.4|6571.1|6568.3|6571.1|6568.3|6570.1|6567.3|4
1614310960000|2021-02-26 03:42:40|6571.6|6568.8|6571.1|6568.3|6571.6|6568.8|6571.1|6568.3|4
1614310970000|2021-02-26 03:42:50|6571.6|6568.8|6571.2|6568.4|6571.6|6568.8|6571.1|6568.3|1
1614310980000|2021-02-26 03:43:00|6571.1|6568.3|6571.1|6568.3|6571.6|6568.8|6571.1|6568.3|0
1614310990000|2021-02-26 03:43:10|6571.6|6568.8|6571.6|6568.8|6571.6|6568.8|6571.1|6568.3|0
1614311000000|2021-02-26 03:43:20|6572.1|6569.3|6572.2|6569.4|6573.1|6570.3|6572.1|6569.3|5
1614311010000|2021-02-26 03:43:30|6572.6|6569.8|6573.1|6570.3|6573.1|6570.3|6572.2|6569.4|0
1614311020000|2021-02-26 03:43:40|6572.7|6569.9|6572.2|6569.4|6572.7|6569.9|6572.2|6569.4|0
1614311040000|2021-02-26 03:44:00|6571.2|6568.4|6571.2|6568.4|6571.2|6568.4|6571.2|6568.4|0
1614311050000|2021-02-26 03:44:10|6570.7|6567.9|6571.1|6568.3|6571.1|6568.3|6570.6|6567.8|1
1614311090000|2021-02-26 03:44:50|6571.6|6568.8|6571.1|6568.3|6571.6|6568.8|6571.1|6568.3|0
1614311100000|2021-02-26 03:45:00|6571.6|6568.8|6571.6|6568.8|6571.6|6568.8|6571.6|6568.8|0
1614311110000|2021-02-26 03:45:10|6570.6|6567.8|6570.6|6567.8|6570.6|6567.8|6570.6|6567.8|3
1614311120000|2021-02-26 03:45:20|6570.2|6567.4|6570.2|6567.4|6570.2|6567.4|6570.2|6567.4|0
1614311140000|2021-02-26 03:45:40|6570.1|6567.3|6569.1|6566.3|6570.1|6567.3|6569.1|6566.3|3
1614311150000|2021-02-26 03:45:50|6569.6|6566.8|6568.7|6565.9|6569.6|6566.8|6568.7|6565.9|1
1614311160000|2021-02-26 03:46:00|6568.6|6565.8|6568.6|6565.8|6568.6|6565.8|6568.2|6565.4|1
1614311170000|2021-02-26 03:46:10|6569.6|6566.8|6569.6|6566.8|6569.6|6566.8|6569.6|6566.8|2
1614311190000|2021-02-26 03:46:30|6569.2|6566.4|6569.2|6566.4|6569.2|6566.4|6569.2|6566.4|2
1614311220000|2021-02-26 03:47:00|6569.1|6566.3|6569.1|6566.3|6569.1|6566.3|6569.1|6566.3|0
1614311230000|2021-02-26 03:47:10|6568.6|6565.8|6568.2|6565.4|6568.6|6565.8|6568.2|6565.4|1
1614311240000|2021-02-26 03:47:20|6568.6|6565.8|6568.1|6565.3|6568.6|6565.8|6568.1|6565.3|0
1614311250000|2021-02-26 03:47:30|6567.6|6564.8|6568.2|6565.4|6568.6|6565.8|6567.6|6564.8|3
1614311270000|2021-02-26 03:47:50|6568.6|6565.8|6568.2|6565.4|6568.6|6565.8|6567.7|6564.9|1
1614311280000|2021-02-26 03:48:00|6568.6|6565.8|6568.6|6565.8|6568.6|6565.8|6568.6|6565.8|0
1614311290000|2021-02-26 03:48:10|6568.2|6565.4|6568.6|6565.8|6568.6|6565.8|6567.7|6564.9|4
1614311300000|2021-02-26 03:48:20|6568.2|6565.4|6569.2|6566.4|6569.6|6566.8|6568.2|6565.4|2
1614311310000|2021-02-26 03:48:30|6568.7|6565.9|6568.7|6565.9|6568.7|6565.9|6568.7|6565.9|0
1614311320000|2021-02-26 03:48:40|6568.2|6565.4|6568.1|6565.3|6568.2|6565.4|6567.7|6564.9|2
1614311330000|2021-02-26 03:48:50|6568.6|6565.8|6569.1|6566.3|6569.1|6566.3|6568.2|6565.4|2
1614311340000|2021-02-26 03:49:00|||||||||1
1614311350000|2021-02-26 03:49:10|6568.7|6565.9|6571.6|6568.8|6571.6|6568.8|6568.7|6565.9|3
1614311360000|2021-02-26 03:49:20|6571.1|6568.3|6571.6|6568.8|6572.6|6569.8|6570.7|6567.9|60
1614311370000|2021-02-26 03:49:30|6571.7|6568.9|6572.6|6569.8|6572.6|6569.8|6571.7|6568.9|2
1614311380000|2021-02-26 03:49:40|6572.1|6569.3|6572.6|6569.8|6572.6|6569.8|6572.1|6569.3|0
1614311390000|2021-02-26 03:49:50|6572.2|6569.4|6571.6|6568.8|6572.2|6569.4|6571.6|6568.8|0
1614311400000|2021-02-26 03:50:00|6572.1|6569.3|6572.1|6569.3|6572.6|6569.8|6572.1|6569.3|1
1614311410000|2021-02-26 03:50:10|6571.7|6568.9|6571.6|6568.8|6571.7|6568.9|6571.2|6568.4|1
1614311420000|2021-02-26 03:50:20|6571.2|6568.4|6572.1|6569.3|6572.6|6569.8|6571.1|6568.3|0
1614311440000|2021-02-26 03:50:40|6572.6|6569.8|6573.1|6570.3|6573.1|6570.3|6572.1|6569.3|1
1614311450000|2021-02-26 03:50:50|6573.6|6570.8|6573.6|6570.8|6573.6|6570.8|6573.2|6570.4|0
1614311460000|2021-02-26 03:51:00|6573.2|6570.4|6573.6|6570.8|6573.6|6570.8|6573.2|6570.4|0
1614311470000|2021-02-26 03:51:10|6573.2|6570.4|6573.6|6570.8|6573.6|6570.8|6573.2|6570.4|0
1614311490000|2021-02-26 03:51:30|6573.2|6570.4|6573.2|6570.4|6573.2|6570.4|6573.2|6570.4|0
1614311500000|2021-02-26 03:51:40|6573.6|6570.8|6572.2|6569.4|6573.6|6570.8|6572.2|6569.4|0
1614311510000|2021-02-26 03:51:50|6572.6|6569.8|6573.1|6570.3|6573.1|6570.3|6572.6|6569.8|2
1614311520000|2021-02-26 03:52:00|6573.6|6570.8|6573.1|6570.3|6573.6|6570.8|6573.1|6570.3|0
1614311530000|2021-02-26 03:52:10|6572.7|6569.9|6573.1|6570.3|6573.1|6570.3|6572.2|6569.4|0
1614311560000|2021-02-26 03:52:40|6572.1|6569.3|6572.1|6569.3|6572.1|6569.3|6572.1|6569.3|0
1614311580000|2021-02-26 03:53:00|6572.6|6569.8|6572.6|6569.8|6572.6|6569.8|6572.6|6569.8|0
1614311590000|2021-02-26 03:53:10|6572.1|6569.3|6572.6|6569.8|6572.6|6569.8|6572.1|6569.3|0
1614311600000|2021-02-26 03:53:20|6572.1|6569.3|6572.1|6569.3|6572.1|6569.3|6572.1|6569.3|0
1614311610000|2021-02-26 03:53:30|6572.6|6569.8|6572.6|6569.8|6572.6|6569.8|6572.6|6569.8|0
1614311630000|2021-02-26 03:53:50|6572.1|6569.3|6572.1|6569.3|6572.1|6569.3|6572.1|6569.3|0
1614311640000|2021-02-26 03:54:00|6572.6|6569.8|6572.1|6569.3|6572.6|6569.8|6572.1|6569.3|0
1614311660000|2021-02-26 03:54:20|6571.7|6568.9|6571.6|6568.8|6571.7|6568.9|6571.1|6568.3|0
1614311690000|2021-02-26 03:54:50|6571.1|6568.3|6573.1|6570.3|6573.6|6570.8|6570.6|6567.8|13
1614311700000|2021-02-26 03:55:00|6573.6|6570.8|6573.6|6570.8|6573.6|6570.8|6573.1|6570.3|1
1614311730000|2021-02-26 03:55:30|6573.1|6570.3|6573.1|6570.3|6573.1|6570.3|6573.1|6570.3|0
1614311750000|2021-02-26 03:55:50|6573.6|6570.8|6573.6|6570.8|6573.6|6570.8|6573.6|6570.8|0
1614311760000|2021-02-26 03:56:00|6573.1|6570.3|6573.1|6570.3|6573.1|6570.3|6573.1|6570.3|0
1614311770000|2021-02-26 03:56:10|6573.6|6570.8|6573.1|6570.3|6573.6|6570.8|6573.1|6570.3|0
1614311780000|2021-02-26 03:56:20|6573.6|6570.8|6573.6|6570.8|6573.6|6570.8|6573.6|6570.8|1
1614311790000|2021-02-26 03:56:30|6576.1|6573.3|6576.1|6573.3|6576.1|6573.3|6576.1|6573.3|10
1614311800000|2021-02-26 03:56:40|6575.6|6572.8|6575.6|6572.8|6575.6|6572.8|6575.6|6572.8|0
1614311830000|2021-02-26 03:57:10|6575.7|6572.9|6577.1|6574.3|6577.6|6574.8|6575.7|6572.9|10
1614311840000|2021-02-26 03:57:20|6576.6|6573.8|6576.1|6573.3|6576.6|6573.8|6576.1|6573.3|1
1614311850000|2021-02-26 03:57:30|6576.6|6573.8|6576.1|6573.3|6576.6|6573.8|6576.1|6573.3|0
1614311890000|2021-02-26 03:58:10|6575.6|6572.8|6576.1|6573.3|6576.1|6573.3|6575.6|6572.8|23
1614311910000|2021-02-26 03:58:30|6576.6|6573.8|6577.6|6574.8|6578.1|6575.3|6576.6|6573.8|2
1614311920000|2021-02-26 03:58:40|6578.1|6575.3|6578.1|6575.3|6578.1|6575.3|6578.1|6575.3|2
1614311930000|2021-02-26 03:58:50|6577.6|6574.8|6577.1|6574.3|6577.6|6574.8|6576.6|6573.8|1
1614311950000|2021-02-26 03:59:10|6576.6|6573.8|6576.1|6573.3|6576.6|6573.8|6576.1|6573.3|2
1614311990000|2021-02-26 03:59:50|||||||||1
1614312000000|2021-02-26 04:00:00|6576.6|6573.8|6576.1|6573.3|6576.6|6573.8|6576.1|6573.3|5
1614312050000|2021-02-26 04:00:50|||||||||1
1614312070000|2021-02-26 04:01:10|6576.6|6573.8|6576.1|6573.3|6576.6|6573.8|6576.1|6573.3|0
1614312080000|2021-02-26 04:01:20|||||||||1
1614312090000|2021-02-26 04:01:30|6575.1|6572.3|6575.1|6572.3|6575.1|6572.3|6575.1|6572.3|2
1614312100000|2021-02-26 04:01:40|6574.7|6571.9|6574.1|6571.3|6574.7|6571.9|6574.1|6571.3|6
1614312110000|2021-02-26 04:01:50|6574.6|6571.8|6575.6|6572.8|6575.6|6572.8|6574.6|6571.8|2
1614312120000|2021-02-26 04:02:00|6576.1|6573.3|6576.1|6573.3|6576.1|6573.3|6576.1|6573.3|0
1614312130000|2021-02-26 04:02:10|6576.6|6573.8|6578.1|6575.3|6578.1|6575.3|6576.6|6573.8|4
1614312140000|2021-02-26 04:02:20|||||||||2
1614312150000|2021-02-26 04:02:30|6577.6|6574.8|6577.1|6574.3|6578.1|6575.3|6577.1|6574.3|0
1614312160000|2021-02-26 04:02:40|6577.6|6574.8|6577.6|6574.8|6578.1|6575.3|6577.1|6574.3|0
1614312170000|2021-02-26 04:02:50|6577.1|6574.3|6577.1|6574.3|6577.1|6574.3|6577.1|6574.3|0
1614312230000|2021-02-26 04:03:50|6578.1|6575.3|6577.1|6574.3|6578.1|6575.3|6577.1|6574.3|2
1614312240000|2021-02-26 04:04:00|6577.6|6574.8|6577.1|6574.3|6577.6|6574.8|6577.1|6574.3|0
1614312250000|2021-02-26 04:04:10|6577.6|6574.8|6577.6|6574.8|6577.6|6574.8|6577.1|6574.3|2
1614312260000|2021-02-26 04:04:20|6577.1|6574.3|6577.1|6574.3|6577.1|6574.3|6577.1|6574.3|0
1614312270000|2021-02-26 04:04:30|6576.6|6573.8|6576.6|6573.8|6576.6|6573.8|6576.6|6573.8|0
1614312280000|2021-02-26 04:04:40|6576.1|6573.3|6575.6|6572.8|6576.1|6573.3|6575.6|6572.8|3
1614312290000|2021-02-26 04:04:50|6576.6|6573.8|6576.6|6573.8|6576.6|6573.8|6576.6|6573.8|1
1614312300000|2021-02-26 04:05:00|6576.1|6573.3|6576.1|6573.3|6576.1|6573.3|6576.1|6573.3|1
1614312320000|2021-02-26 04:05:20|6576.6|6573.8|6576.6|6573.8|6576.6|6573.8|6576.6|6573.8|0
1614312330000|2021-02-26 04:05:30|6577.6|6574.8|6578.1|6575.3|6578.6|6575.8|6577.6|6574.8|5
1614312340000|2021-02-26 04:05:40|6577.6|6574.8|6578.1|6575.3|6578.1|6575.3|6577.6|6574.8|0
1614312380000|2021-02-26 04:06:20|6578.6|6575.8|6578.6|6575.8|6578.6|6575.8|6578.6|6575.8|1
1614312390000|2021-02-26 04:06:30|6579.6|6576.8|6580.1|6577.3|6580.1|6577.3|6579.6|6576.8|9
1614312420000|2021-02-26 04:07:00|6579.6|6576.8|6578.1|6575.3|6579.6|6576.8|6578.1|6575.3|4
1614312430000|2021-02-26 04:07:10|6577.6|6574.8|6575.6|6572.8|6577.6|6574.8|6575.6|6572.8|3
1614312440000|2021-02-26 04:07:20|6576.1|6573.3|6576.6|6573.8|6576.6|6573.8|6576.1|6573.3|4
1614312450000|2021-02-26 04:07:30|6577.1|6574.3|6577.1|6574.3|6577.1|6574.3|6576.6|6573.8|0
1614312470000|2021-02-26 04:07:50|6577.6|6574.8|6577.1|6574.3|6577.6|6574.8|6577.1|6574.3|0
1614312480000|2021-02-26 04:08:00|6576.6|6573.8|6576.6|6573.8|6576.6|6573.8|6576.6|6573.8|1
1614312490000|2021-02-26 04:08:10|6577.1|6574.3|6577.1|6574.3|6577.1|6574.3|6577.1|6574.3|1
1614312510000|2021-02-26 04:08:30|6576.6|6573.8|6576.6|6573.8|6577.1|6574.3|6576.6|6573.8|0
1614312520000|2021-02-26 04:08:40|6576.1|6573.3|6576.1|6573.3|6576.1|6573.3|6576.1|6573.3|0
1614312530000|2021-02-26 04:08:50|6576.6|6573.8|6576.1|6573.3|6577.1|6574.3|6576.1|6573.3|0
1614312580000|2021-02-26 04:09:40|6576.6|6573.8|6576.6|6573.8|6576.6|6573.8|6576.6|6573.8|0
1614312590000|2021-02-26 04:09:50|6577.1|6574.3|6577.1|6574.3|6577.1|6574.3|6577.1|6574.3|1
1614312600000|2021-02-26 04:10:00|6576.6|6573.8|6576.6|6573.8|6576.6|6573.8|6576.6|6573.8|0
1614312610000|2021-02-26 04:10:10|6576.1|6573.3|6576.1|6573.3|6576.1|6573.3|6576.1|6573.3|1
1614312620000|2021-02-26 04:10:20|6574.6|6571.8|6574.1|6571.3|6574.6|6571.8|6574.1|6571.3|1
1614312650000|2021-02-26 04:10:50|6574.6|6571.8|6575.1|6572.3|6575.1|6572.3|6574.6|6571.8|2
1614312710000|2021-02-26 04:11:50|||||||||1
1614312720000|2021-02-26 04:12:00|6574.6|6571.8|6574.6|6571.8|6575.1|6572.3|6574.6|6571.8|1
1614312740000|2021-02-26 04:12:20|6574.1|6571.3|6574.1|6571.3|6574.1|6571.3|6574.1|6571.3|5
1614312760000|2021-02-26 04:12:40|6573.1|6570.3|6572.6|6569.8|6573.1|6570.3|6572.6|6569.8|0
1614312770000|2021-02-26 04:12:50|6573.1|6570.3|6573.1|6570.3|6573.1|6570.3|6573.1|6570.3|1
1614312780000|2021-02-26 04:13:00|6573.6|6570.8|6572.6|6569.8|6573.6|6570.8|6572.6|6569.8|0
1614312790000|2021-02-26 04:13:10|6573.1|6570.3|6573.6|6570.8|6573.6|6570.8|6573.1|6570.3|11
1614312800000|2021-02-26 04:13:20|6573.1|6570.3|6573.1|6570.3|6573.1|6570.3|6573.1|6570.3|4
1614312810000|2021-02-26 04:13:30|6572.6|6569.8|6573.1|6570.3|6573.1|6570.3|6572.6|6569.8|0
1614312820000|2021-02-26 04:13:40|6572.1|6569.3|6571.1|6568.3|6572.1|6569.3|6571.1|6568.3|4
1614312830000|2021-02-26 04:13:50|6570.6|6567.8|6571.1|6568.3|6571.1|6568.3|6570.6|6567.8|6
1614312840000|2021-02-26 04:14:00|6570.1|6567.3|6570.1|6567.3|6570.1|6567.3|6570.1|6567.3|2
1614312850000|2021-02-26 04:14:10|6570.6|6567.8|6570.1|6567.3|6570.6|6567.8|6570.1|6567.3|0
1614312860000|2021-02-26 04:14:20|6569.1|6566.3|6569.1|6566.3|6569.1|6566.3|6569.1|6566.3|5
1614312870000|2021-02-26 04:14:30|6569.6|6566.8|6569.1|6566.3|6569.6|6566.8|6569.1|6566.3|1
1614312890000|2021-02-26 04:14:50|6568.6|6565.8|6569.1|6566.3|6569.1|6566.3|6568.6|6565.8|2
1614312900000|2021-02-26 04:15:00|||||||||1
1614312910000|2021-02-26 04:15:10|6568.6|6565.8|6568.6|6565.8|6568.6|6565.8|6568.1|6565.3|0
1614312920000|2021-02-26 04:15:20|6568.1|6565.3|6568.1|6565.3|6568.1|6565.3|6568.1|6565.3|0
1614312940000|2021-02-26 04:15:40|6568.6|6565.8|6568.6|6565.8|6568.6|6565.8|6568.6|6565.8|4
1614312950000|2021-02-26 04:15:50|6568.1|6565.3|6568.1|6565.3|6568.1|6565.3|6568.1|6565.3|1
1614312960000|2021-02-26 04:16:00|6569.5|6566.7|6569.6|6566.8|6570.6|6567.8|6569.1|6566.3|9
1614312980000|2021-02-26 04:16:20|6570.6|6567.8|6570.6|6567.8|6570.6|6567.8|6570.6|6567.8|1
1614313000000|2021-02-26 04:16:40|6571.1|6568.3|6571.1|6568.3|6571.1|6568.3|6571.1|6568.3|0
1614313010000|2021-02-26 04:16:50|6570.6|6567.8|6571.1|6568.3|6571.1|6568.3|6570.6|6567.8|0
1614313030000|2021-02-26 04:17:10|6571.6|6568.8|6571.6|6568.8|6571.6|6568.8|6571.6|6568.8|0
1614313040000|2021-02-26 04:17:20|6571.1|6568.3|6571.1|6568.3|6571.1|6568.3|6571.1|6568.3|1
1614313060000|2021-02-26 04:17:40|6570.6|6567.8|6570.6|6567.8|6570.6|6567.8|6570.6|6567.8|0
1614313070000|2021-02-26 04:17:50|6570.1|6567.3|6570.6|6567.8|6570.6|6567.8|6570.1|6567.3|1
1614313080000|2021-02-26 04:18:00|6571.1|6568.3|6570.6|6567.8|6571.1|6568.3|6570.6|6567.8|0
1614313090000|2021-02-26 04:18:10|6570.1|6567.3|6570.1|6567.3|6570.1|6567.3|6570.1|6567.3|1
1614313110000|2021-02-26 04:18:30|6570.6|6567.8|6570.6|6567.8|6570.6|6567.8|6570.6|6567.8|0
1614313130000|2021-02-26 04:18:50|6570.1|6567.3|6570.1|6567.3|6570.1|6567.3|6570.1|6567.3|1
1614313140000|2021-02-26 04:19:00|6570.6|6567.8|6570.6|6567.8|6570.6|6567.8|6570.1|6567.3|1
1614313160000|2021-02-26 04:19:20|6570.1|6567.3|6570.1|6567.3|6570.1|6567.3|6570.1|6567.3|0
1614313170000|2021-02-26 04:19:30|6570.6|6567.8|6570.6|6567.8|6570.6|6567.8|6570.6|6567.8|0
1614313180000|2021-02-26 04:19:40|6570.1|6567.3|6570.1|6567.3|6570.6|6567.8|6569.6|6566.8|2
1614313200000|2021-02-26 04:20:00|6569.6|6566.8|6569.6|6566.8|6569.6|6566.8|6569.6|6566.8|0
1614313230000|2021-02-26 04:20:30|6569.1|6566.3|6569.1|6566.3|6569.6|6566.8|6569.1|6566.3|1
1614313240000|2021-02-26 04:20:40|6569.6|6566.8|6569.1|6566.3|6569.6|6566.8|6569.1|6566.3|0
1614313250000|2021-02-26 04:20:50|6569.6|6566.8|6569.1|6566.3|6569.6|6566.8|6569.1|6566.3|0
1614313290000|2021-02-26 04:21:30|6568.6|6565.8|6568.1|6565.3|6568.6|6565.8|6568.1|6565.3|0
1614313300000|2021-02-26 04:21:40|6568.6|6565.8|6568.1|6565.3|6568.6|6565.8|6568.1|6565.3|3
1614313310000|2021-02-26 04:21:50|6568.6|6565.8|6568.6|6565.8|6568.6|6565.8|6568.1|6565.3|0
1614313320000|2021-02-26 04:22:00|6568.1|6565.3|6568.1|6565.3|6568.1|6565.3|6568.1|6565.3|0
1614313370000|2021-02-26 04:22:50|||||||||2
1614313380000|2021-02-26 04:23:00|6568.6|6565.8|6568.6|6565.8|6568.6|6565.8|6568.6|6565.8|0
1614313400000|2021-02-26 04:23:20|6568.1|6565.3|6565.1|6562.3|6568.1|6565.3|6565.1|6562.3|15
1614313410000|2021-02-26 04:23:30|6564.6|6561.8|6564.6|6561.8|6564.6|6561.8|6564.1|6561.3|1
1614313420000|2021-02-26 04:23:40|6565.1|6562.3|6565.6|6562.8|6565.6|6562.8|6565.1|6562.3|4
1614313430000|2021-02-26 04:23:50|6566.1|6563.3|6566.1|6563.3|6566.1|6563.3|6566.1|6563.3|1
1614313440000|2021-02-26 04:24:00|6565.6|6562.8|6565.6|6562.8|6565.6|6562.8|6565.6|6562.8|1
1614313450000|2021-02-26 04:24:10|6566.1|6563.3|6566.1|6563.3|6566.1|6563.3|6566.1|6563.3|5
1614313460000|2021-02-26 04:24:20|6566.6|6563.8|6566.1|6563.3|6566.6|6563.8|6566.1|6563.3|0
1614313470000|2021-02-26 04:24:30|6566.6|6563.8|6566.6|6563.8|6566.6|6563.8|6566.6|6563.8|0
1614313480000|2021-02-26 04:24:40|6567.1|6564.3|6567.1|6564.3|6567.1|6564.3|6567.1|6564.3|0
1614313490000|2021-02-26 04:24:50|6566.6|6563.8|6567.1|6564.3|6567.1|6564.3|6566.6|6563.8|0
1614313500000|2021-02-26 04:25:00|6566.6|6563.8|6566.1|6563.3|6566.6|6563.8|6565.6|6562.8|1
1614313510000|2021-02-26 04:25:10|||||||||7
1614313520000|2021-02-26 04:25:20|6565.1|6562.3|6565.1|6562.3|6565.1|6562.3|6565.1|6562.3|0
1614313550000|2021-02-26 04:25:50|6565.6|6562.8|6565.1|6562.3|6565.6|6562.8|6565.1|6562.3|0
1614313580000|2021-02-26 04:26:20|6565.6|6562.8|6566.1|6563.3|6566.1|6563.3|6565.6|6562.8|0
1614313620000|2021-02-26 04:27:00|6566.6|6563.8|6567.1|6564.3|6567.1|6564.3|6566.6|6563.8|0
1614313640000|2021-02-26 04:27:20|6566.6|6563.8|6566.1|6563.3|6567.1|6564.3|6566.1|6563.3|0
1614313650000|2021-02-26 04:27:30|6565.6|6562.8|6566.1|6563.3|6566.1|6563.3|6565.6|6562.8|1
1614313670000|2021-02-26 04:27:50|6566.6|6563.8|6566.6|6563.8|6567.1|6564.3|6566.6|6563.8|1
1614313680000|2021-02-26 04:28:00|6566.1|6563.3|6566.1|6563.3|6566.1|6563.3|6566.1|6563.3|0
1614313700000|2021-02-26 04:28:20|6566.6|6563.8|6566.6|6563.8|6566.6|6563.8|6566.6|6563.8|0
1614313710000|2021-02-26 04:28:30|6567.1|6564.3|6566.6|6563.8|6567.1|6564.3|6566.6|6563.8|0
1614313720000|2021-02-26 04:28:40|6567.1|6564.3|6567.1|6564.3|6567.1|6564.3|6567.1|6564.3|0
1614313790000|2021-02-26 04:29:50|||||||||1
1614313830000|2021-02-26 04:30:30|6567.6|6564.8|6567.1|6564.3|6567.6|6564.8|6567.1|6564.3|3
1614313840000|2021-02-26 04:30:40|6566.6|6563.8|6567.1|6564.3|6567.1|6564.3|6566.6|6563.8|0
1614313860000|2021-02-26 04:31:00|6566.1|6563.3|6566.1|6563.3|6566.1|6563.3|6566.1|6563.3|0
1614313880000|2021-02-26 04:31:20|6565.6|6562.8|6565.6|6562.8|6565.6|6562.8|6565.6|6562.8|1
1614313900000|2021-02-26 04:31:40|6565.1|6562.3|6565.1|6562.3|6565.1|6562.3|6565.1|6562.3|1
1614313960000|2021-02-26 04:32:40|6565.6|6562.8|6565.1|6562.3|6565.6|6562.8|6565.1|6562.3|2
1614313970000|2021-02-26 04:32:50|6566.1|6563.3|6566.1|6563.3|6566.1|6563.3|6566.1|6563.3|0
1614313980000|2021-02-26 04:33:00|6565.6|6562.8|6567.1|6564.3|6567.1|6564.3|6565.1|6562.3|2
1614314000000|2021-02-26 04:33:20|6567.6|6564.8|6567.6|6564.8|6567.6|6564.8|6567.6|6564.8|0
1614314010000|2021-02-26 04:33:30|6567.1|6564.3|6567.1|6564.3|6567.1|6564.3|6567.1|6564.3|1
1614314050000|2021-02-26 04:34:10|6567.6|6564.8|6567.6|6564.8|6567.6|6564.8|6567.6|6564.8|0
1614314060000|2021-02-26 04:34:20|6568.1|6565.3|6568.1|6565.3|6568.1|6565.3|6568.1|6565.3|0
1614314070000|2021-02-26 04:34:30|6567.6|6564.8|6568.1|6565.3|6568.1|6565.3|6567.6|6564.8|0
1614314090000|2021-02-26 04:34:50|6567.1|6564.3|6567.1|6564.3|6567.1|6564.3|6566.6|6563.8|0
1614314100000|2021-02-26 04:35:00|6567.6|6564.8|6567.6|6564.8|6567.6|6564.8|6567.6|6564.8|0
1614314110000|2021-02-26 04:35:10|6567.1|6564.3|6567.1|6564.3|6567.1|6564.3|6567.1|6564.3|3
1614314130000|2021-02-26 04:35:30|6566.6|6563.8|6566.6|6563.8|6566.6|6563.8|6566.6|6563.8|2
1614314140000|2021-02-26 04:35:40|6566.1|6563.3|6565.6|6562.8|6566.1|6563.3|6565.6|6562.8|3
1614314150000|2021-02-26 04:35:50|6566.1|6563.3|6565.1|6562.3|6566.1|6563.3|6565.1|6562.3|0
1614314160000|2021-02-26 04:36:00|6564.6|6561.8|6565.1|6562.3|6565.1|6562.3|6564.6|6561.8|0
1614314170000|2021-02-26 04:36:10|6566.1|6563.3|6567.1|6564.3|6567.1|6564.3|6566.1|6563.3|0
1614314190000|2021-02-26 04:36:30|6567.6|6564.8|6568.1|6565.3|6568.1|6565.3|6567.6|6564.8|0
1614314210000|2021-02-26 04:36:50|6567.1|6564.3|6567.1|6564.3|6567.1|6564.3|6567.1|6564.3|0
1614314220000|2021-02-26 04:37:00|6566.1|6563.3|6566.1|6563.3|6566.1|6563.3|6566.1|6563.3|1
1614314230000|2021-02-26 04:37:10|6565.6|6562.8|6566.1|6563.3|6566.1|6563.3|6565.6|6562.8|0
1614314240000|2021-02-26 04:37:20|6565.6|6562.8|6566.1|6563.3|6566.1|6563.3|6565.6|6562.8|0
1614314250000|2021-02-26 04:37:30|6565.6|6562.8|6566.1|6563.3|6566.1|6563.3|6565.6|6562.8|0
1614314260000|2021-02-26 04:37:40|6565.6|6562.8|6565.1|6562.3|6565.6|6562.8|6565.1|6562.3|0
1614314300000|2021-02-26 04:38:20|6565.6|6562.8|6565.1|6562.3|6565.6|6562.8|6565.1|6562.3|2
1614314350000|2021-02-26 04:39:10|6564.6|6561.8|6564.6|6561.8|6564.6|6561.8|6564.1|6561.3|4
1614314360000|2021-02-26 04:39:20|6564.1|6561.3|6565.1|6562.3|6565.1|6562.3|6564.1|6561.3|2
1614314380000|2021-02-26 04:39:40|6564.6|6561.8|6565.1|6562.3|6565.1|6562.3|6564.1|6561.3|0
1614314420000|2021-02-26 04:40:20|6564.6|6561.8|6565.1|6562.3|6565.1|6562.3|6564.6|6561.8|0
1614314430000|2021-02-26 04:40:30|6565.6|6562.8|6565.1|6562.3|6565.6|6562.8|6565.1|6562.3|1
1614314440000|2021-02-26 04:40:40|6564.6|6561.8|6563.6|6560.8|6564.6|6561.8|6563.6|6560.8|0
1614314450000|2021-02-26 04:40:50|6563.1|6560.3|6563.6|6560.8|6564.1|6561.3|6563.1|6560.3|0
1614314460000|2021-02-26 04:41:00|6564.1|6561.3|6562.1|6559.3|6564.1|6561.3|6562.1|6559.3|0
1614314470000|2021-02-26 04:41:10|6562.6|6559.8|6563|6560.2|6563.1|6560.3|6562.6|6559.8|3
1614314480000|2021-02-26 04:41:20|6563.1|6560.3|6560.1|6557.3|6563.1|6560.3|6559.6|6556.8|14
1614314490000|2021-02-26 04:41:30|6558.6|6555.8|6557.5|6554.7|6558.6|6555.8|6556.6|6553.8|58
1614314500000|2021-02-26 04:41:40|6557.6|6554.8|6558.1|6555.3|6558.1|6555.3|6557.6|6554.8|1
1614314510000|2021-02-26 04:41:50|6557.6|6554.8|6557|6554.2|6558.1|6555.3|6557|6554.2|54
1614314520000|2021-02-26 04:42:00|6557.1|6554.3|6555.6|6552.8|6557.6|6554.8|6555.6|6552.8|8
1614314530000|2021-02-26 04:42:10|6556.6|6553.8|6557.1|6554.3|6557.1|6554.3|6556.6|6553.8|49
1614314540000|2021-02-26 04:42:20|||||||||1
1614314550000|2021-02-26 04:42:30|6556.1|6553.3|6556.1|6553.3|6556.1|6553.3|6556.1|6553.3|0
1614314560000|2021-02-26 04:42:40|6555.6|6552.8|6557.1|6554.3|6557.1|6554.3|6555.6|6552.8|4
1614314610000|2021-02-26 04:43:30|6557.6|6554.8|6557.6|6554.8|6557.6|6554.8|6557.6|6554.8|0
1614314620000|2021-02-26 04:43:40|6558.5|6555.7|6559.1|6556.3|6559.1|6556.3|6558.5|6555.7|8
1614314630000|2021-02-26 04:43:50|6558.6|6555.8|6557.1|6554.3|6558.6|6555.8|6557.1|6554.3|1
1614314640000|2021-02-26 04:44:00|6557.6|6554.8|6557.6|6554.8|6557.6|6554.8|6557.6|6554.8|0
1614314650000|2021-02-26 04:44:10|6558.5|6555.7|6558|6555.2|6558.5|6555.7|6558|6555.2|4
1614314670000|2021-02-26 04:44:30|6557.1|6554.3|6557.6|6554.8|6557.6|6554.8|6557.1|6554.3|2
1614314680000|2021-02-26 04:44:40|6557.1|6554.3|6556.6|6553.8|6557.1|6554.3|6556.6|6553.8|2
1614314690000|2021-02-26 04:44:50|6556.1|6553.3|6556.1|6553.3|6556.1|6553.3|6556.1|6553.3|3
1614314700000|2021-02-26 04:45:00|6555.6|6552.8|6555.1|6552.3|6555.6|6552.8|6555.1|6552.3|1
1614314710000|2021-02-26 04:45:10|6555|6552.2|6555|6552.2|6555.1|6552.3|6554.6|6551.8|30
1614314720000|2021-02-26 04:45:20|6554.6|6551.8|6553.5|6550.7|6554.6|6551.8|6552.6|6549.8|12
1614314730000|2021-02-26 04:45:30|6553|6550.2|6553|6550.2|6553|6550.2|6553|6550.2|1
1614314740000|2021-02-26 04:45:40|6553.6|6550.8|6554.1|6551.3|6554.1|6551.3|6553.6|6550.8|2
1614314760000|2021-02-26 04:46:00|6554.6|6551.8|6554.1|6551.3|6554.6|6551.8|6554.1|6551.3|1
1614314770000|2021-02-26 04:46:10|6553.6|6550.8|6553.1|6550.3|6553.6|6550.8|6553.1|6550.3|5
1614314780000|2021-02-26 04:46:20|6553.5|6550.7|6553.1|6550.3|6553.6|6550.8|6553.1|6550.3|3
1614314790000|2021-02-26 04:46:30|6553.6|6550.8|6553.6|6550.8|6553.6|6550.8|6553.1|6550.3|2
1614314810000|2021-02-26 04:46:50|6554.1|6551.3|6553.6|6550.8|6554.1|6551.3|6553.6|6550.8|1
1614314830000|2021-02-26 04:47:10|6553.1|6550.3|6552.6|6549.8|6553.1|6550.3|6552.6|6549.8|3
1614314840000|2021-02-26 04:47:20|6553.1|6550.3|6553.6|6550.8|6553.6|6550.8|6553.1|6550.3|3
1614314850000|2021-02-26 04:47:30|||||||||1
1614314860000|2021-02-26 04:47:40|6553.1|6550.3|6553.1|6550.3|6553.1|6550.3|6553.1|6550.3|4
1614314870000|2021-02-26 04:47:50|6554.1|6551.3|6554.1|6551.3|6554.1|6551.3|6554.1|6551.3|9
1614314880000|2021-02-26 04:48:00|6553.6|6550.8|6553.1|6550.3|6553.6|6550.8|6553.1|6550.3|1
1614314890000|2021-02-26 04:48:10|||||||||1
1614314900000|2021-02-26 04:48:20|6553.5|6550.7|6553.1|6550.3|6553.6|6550.8|6553.1|6550.3|0
1614314910000|2021-02-26 04:48:30|6553.5|6550.7|6551.6|6548.8|6553.6|6550.8|6551.6|6548.8|17
1614314920000|2021-02-26 04:48:40|6551.1|6548.3|6551.5|6548.7|6551.5|6548.7|6551.1|6548.3|3
1614314940000|2021-02-26 04:49:00|6551.6|6548.8|6551.6|6548.8|6551.6|6548.8|6551.1|6548.3|5
1614314950000|2021-02-26 04:49:10|6552|6549.2|6552.6|6549.8|6552.6|6549.8|6552|6549.2|14
1614314960000|2021-02-26 04:49:20|6553.1|6550.3|6553.5|6550.7|6553.5|6550.7|6553.1|6550.3|7
1614314970000|2021-02-26 04:49:30|6553.6|6550.8|6553.6|6550.8|6553.6|6550.8|6553.1|6550.3|3
1614314980000|2021-02-26 04:49:40|6552.6|6549.8|6552.6|6549.8|6552.6|6549.8|6552.6|6549.8|3
1614315000000|2021-02-26 04:50:00|6552.1|6549.3|6552.6|6549.8|6552.6|6549.8|6552.1|6549.3|1
1614315010000|2021-02-26 04:50:10|6552.1|6549.3|6551.6|6548.8|6552.6|6549.8|6551.6|6548.8|1
1614315030000|2021-02-26 04:50:30|6550.6|6547.8|6550|6547.2|6550.6|6547.8|6550|6547.2|8
1614315040000|2021-02-26 04:50:40|6550.1|6547.3|6550|6547.2|6550.1|6547.3|6549.6|6546.8|50
1614315050000|2021-02-26 04:50:50|6550.6|6547.8|6550.6|6547.8|6551.6|6548.8|6550.6|6547.8|18
1614315060000|2021-02-26 04:51:00|6551.1|6548.3|6550.6|6547.8|6551.6|6548.8|6550.6|6547.8|13
1614315070000|2021-02-26 04:51:10|6551.6|6548.8|6551.1|6548.3|6551.6|6548.8|6551.1|6548.3|11
1614315080000|2021-02-26 04:51:20|||||||||1
1614315090000|2021-02-26 04:51:30|6551.6|6548.8|6552.1|6549.3|6552.5|6549.7|6551.6|6548.8|16
1614315100000|2021-02-26 04:51:40|6551.6|6548.8|6550.6|6547.8|6551.6|6548.8|6550.1|6547.3|12
1614315110000|2021-02-26 04:51:50|6550.1|6547.3|6550.6|6547.8|6550.6|6547.8|6550.1|6547.3|2
1614315120000|2021-02-26 04:52:00|6550.1|6547.3|6549.1|6546.3|6550.6|6547.8|6549.1|6546.3|67
1614315130000|2021-02-26 04:52:10|||||||||1
1614315140000|2021-02-26 04:52:20|6549.6|6546.8|6549.1|6546.3|6549.6|6546.8|6549.1|6546.3|1
1614315150000|2021-02-26 04:52:30|6549.6|6546.8|6549.6|6546.8|6549.6|6546.8|6549.1|6546.3|8
1614315160000|2021-02-26 04:52:40|||||||||1
1614315170000|2021-02-26 04:52:50|6549.1|6546.3|6549|6546.2|6549.1|6546.3|6549|6546.2|3
1614315180000|2021-02-26 04:53:00|6549.1|6546.3|6548.6|6545.8|6549.1|6546.3|6548.6|6545.8|15
1614315190000|2021-02-26 04:53:10|||||||||2
1614315200000|2021-02-26 04:53:20|||||||||1
1614315210000|2021-02-26 04:53:30|||||||||7
1614315220000|2021-02-26 04:53:40|||||||||9
1614315230000|2021-02-26 04:53:50|6546|6543.2|6546.5|6543.7|6546.5|6543.7|6546|6543.2|13
1614315240000|2021-02-26 04:54:00|6545.5|6542.7|6546|6543.2|6546|6543.2|6545.5|6542.7|21
1614315250000|2021-02-26 04:54:10|||||||||1
1614315260000|2021-02-26 04:54:20|6545.5|6542.7|6545.5|6542.7|6545.5|6542.7|6545.5|6542.7|1
1614315270000|2021-02-26 04:54:30|6545.1|6542.3|6544|6541.2|6545.5|6542.7|6544|6541.2|3
1614315280000|2021-02-26 04:54:40|6543.5|6540.7|6544.5|6541.7|6544.5|6541.7|6543.5|6540.7|16
1614315290000|2021-02-26 04:54:50|6544.1|6541.3|6542.1|6539.3|6544.1|6541.3|6542.1|6539.3|4
1614315300000|2021-02-26 04:55:00|6542|6539.2|6542|6539.2|6542|6539.2|6542|6539.2|0
1614315310000|2021-02-26 04:55:10|6541.5|6538.7|6541.1|6538.3|6541.5|6538.7|6541.1|6538.3|3
1614315320000|2021-02-26 04:55:20|6541|6538.2|6540.5|6537.7|6541|6538.2|6540.5|6537.7|2
1614315330000|2021-02-26 04:55:30|6541|6538.2|6541|6538.2|6541|6538.2|6541|6538.2|5
1614315340000|2021-02-26 04:55:40|6542|6539.2|6542.1|6539.3|6542.1|6539.3|6541.6|6538.8|19
1614315350000|2021-02-26 04:55:50|6541.6|6538.8|6543|6540.2|6543|6540.2|6541.6|6538.8|19
1614315360000|2021-02-26 04:56:00|6542.6|6539.8|6541|6538.2|6542.6|6539.8|6541|6538.2|2
1614315370000|2021-02-26 04:56:10|6541.1|6538.3|6540.6|6537.8|6541.1|6538.3|6540.6|6537.8|1
1614315380000|2021-02-26 04:56:20|6540.5|6537.7|6542|6539.2|6542|6539.2|6540.5|6537.7|2
1614315390000|2021-02-26 04:56:30|6542.5|6539.7|6542.5|6539.7|6542.5|6539.7|6542|6539.2|5
1614315400000|2021-02-26 04:56:40|6543|6540.2|6543|6540.2|6543|6540.2|6543|6540.2|1
1614315410000|2021-02-26 04:56:50|6543.5|6540.7|6543|6540.2|6543.5|6540.7|6543|6540.2|2
1614315420000|2021-02-26 04:57:00|6542.6|6539.8|6542.6|6539.8|6542.6|6539.8|6542.6|6539.8|0
1614315430000|2021-02-26 04:57:10|6542.5|6539.7|6546.5|6543.7|6547|6544.2|6542.5|6539.7|13
1614315440000|2021-02-26 04:57:20|6547|6544.2|6546|6543.2|6547.5|6544.7|6546|6543.2|8
1614315450000|2021-02-26 04:57:30|6545.5|6542.7|6545|6542.2|6545.5|6542.7|6544.5|6541.7|3
1614315460000|2021-02-26 04:57:40|6545.5|6542.7|6546|6543.2|6546|6543.2|6545.5|6542.7|5
1614315470000|2021-02-26 04:57:50|6545.1|6542.3|6545|6542.2|6545.1|6542.3|6544|6541.2|234
1614315480000|2021-02-26 04:58:00|6545.5|6542.7|6546|6543.2|6546|6543.2|6545.5|6542.7|1
1614315490000|2021-02-26 04:58:10|6547|6544.2|6547|6544.2|6547|6544.2|6547|6544.2|2
1614315500000|2021-02-26 04:58:20|6545.1|6542.3|6545|6542.2|6545.1|6542.3|6545|6542.2|10
1614315510000|2021-02-26 04:58:30|6545.5|6542.7|6546|6543.2|6546|6543.2|6545.1|6542.3|14
1614315520000|2021-02-26 04:58:40|6546.1|6543.3|6546.1|6543.3|6546.1|6543.3|6546.1|6543.3|1
1614315530000|2021-02-26 04:58:50|6546.5|6543.7|6547|6544.2|6547|6544.2|6546.5|6543.7|1
1614315540000|2021-02-26 04:59:00|6546.1|6543.3|6546|6543.2|6546.1|6543.3|6546|6543.2|24
1614315550000|2021-02-26 04:59:10|6545.6|6542.8|6544.5|6541.7|6546|6543.2|6543|6539.2|109
1614315560000|2021-02-26 04:59:20|6543.5|6540.7|6543.1|6540.3|6544.1|6541.2|6543.1|6540.1|5
1614315570000|2021-02-26 04:59:30|6544|6541.2|6544|6541.2|6544|6541.2|6544|6541.2|0
1614315580000|2021-02-26 04:59:40|6544.5|6541.7|6544.5|6541.7|6544.5|6541.7|6544.5|6541.7|1
1614315590000|2021-02-26 04:59:50|6545|6542.2|6546|6543.2|6546.1|6543.3|6544.5|6541.7|2
1614315600000|2021-02-26 05:00:00|6546.5|6543.7|6546|6543.2|6547|6544.2|6546|6543.2|2
1614315610000|2021-02-26 05:00:10|6545.6|6542.8|6545|6542.2|6545.6|6542.8|6544.5|6541.7|7
1614315620000|2021-02-26 05:00:20|6545.5|6542.7|6545.5|6542.7|6546|6543.2|6545.5|6542.7|1
1614315630000|2021-02-26 05:00:30|6546|6543.2|6545.5|6542.7|6546|6543.2|6545.5|6542.7|0
1614315640000|2021-02-26 05:00:40|6545|6542.2|6545|6542.2|6545.1|6542.2|6544.1|6541.1|2
1614315650000|2021-02-26 05:00:50|6544.1|6541.3|6544|6541.2|6544.1|6541.3|6543.5|6540.7|1
1614315660000|2021-02-26 05:01:00|6543.1|6540.3|6542.5|6539.7|6543.1|6540.3|6542.5|6539.7|0
1614315670000|2021-02-26 05:01:10|6542.1|6539.3|6539.6|6536.8|6542.5|6539.7|6539.6|6536.8|142
1614315680000|2021-02-26 05:01:20|6538.6|6535.8|6538|6535.2|6538.6|6535.8|6538|6535.2|111
1614315690000|2021-02-26 05:01:30|6538.1|6535.3|6538|6535.2|6538.1|6535.3|6538|6535.2|1
1614315700000|2021-02-26 05:01:40|6538.1|6535.3|6538.5|6535.7|6538.5|6535.7|6538.1|6535.3|14
1614315710000|2021-02-26 05:01:50|6538.1|6535.3|6538.1|6535.3|6538.1|6535.3|6538.1|6535.3|2
1614315730000|2021-02-26 05:02:10|||||||||3
1614315740000|2021-02-26 05:02:20|6537.6|6534.8|6537.1|6534.3|6537.6|6534.8|6537.1|6534.3|8
1614315750000|2021-02-26 05:02:30|6537.5|6534.7|6539.1|6536.3|6539.6|6536.8|6537.5|6534.7|61
1614315760000|2021-02-26 05:02:40|6539.5|6536.7|6539.5|6536.7|6540|6537.2|6539.1|6536.3|35
1614315770000|2021-02-26 05:02:50|6539.1|6536.3|6538.5|6535.7|6539.1|6536.3|6538.5|6535.7|4
1614315780000|2021-02-26 05:03:00|6539|6536.2|6539.1|6536.3|6539.6|6536.8|6536.5|6533.7|46
1614315790000|2021-02-26 05:03:10|6539|6536.2|6539.5|6536.7|6539.5|6536.7|6539|6536.2|6
1614315800000|2021-02-26 05:03:20|6539.1|6536.3|6539.1|6536.3|6539.1|6536.3|6539.1|6536.3|2
1614315810000|2021-02-26 05:03:30|6539.5|6536.7|6541|6538.2|6542|6539.2|6539.5|6536.7|5
1614315820000|2021-02-26 05:03:40|6540.6|6537.8|6541|6538.2|6541|6538.2|6540.5|6537.7|1
1614315830000|2021-02-26 05:03:50|6541.5|6538.7|6540.6|6537.8|6542.1|6539.3|6540.6|6537.8|5
1614315840000|2021-02-26 05:04:00|6541.5|6538.7|6542|6539.2|6542|6539.2|6541.5|6538.7|7
1614315850000|2021-02-26 05:04:10|6541.6|6538.8|6540.5|6537.7|6542|6539.2|6540.5|6537.7|6
1614315860000|2021-02-26 05:04:20|6541|6538.2|6540.1|6537.3|6541|6538.2|6540.1|6537.3|6
1614315870000|2021-02-26 05:04:30|6540|6537.2|6538.1|6535.3|6541|6538.2|6538.1|6535.3|4
1614315880000|2021-02-26 05:04:40|6538|6535.2|6537|6534.2|6538|6535.2|6537|6534.2|3
1614315890000|2021-02-26 05:04:50|6538.2|6535.2|6537.1|6534.3|6538.2|6535.2|6537.1|6534.3|6
1614315900000|2021-02-26 05:05:00|||||||||5
1614315910000|2021-02-26 05:05:10|6537|6534.2|6536.1|6533.3|6537.1|6534.3|6536.1|6533.3|12
1614315920000|2021-02-26 05:05:20|6536|6533.2|6536.1|6533.3|6536.6|6533.8|6536|6533.2|13
1614315930000|2021-02-26 05:05:30|6537|6534.2|6537|6534.2|6537|6534.2|6537|6534.2|2
1614315940000|2021-02-26 05:05:40|6536.6|6533.8|6536.5|6533.7|6536.6|6533.8|6535.6|6532.8|2
1614315950000|2021-02-26 05:05:50|6536.6|6533.8|6535.6|6532.8|6536.6|6533.8|6535.6|6532.8|2
1614315960000|2021-02-26 05:06:00|6534.5|6531.7|6535.5|6532.7|6536|6533.2|6534.5|6531.7|13
1614315970000|2021-02-26 05:06:10|6535.1|6532.3|6536|6533.2|6536|6533.2|6535.1|6532.3|0
1614315980000|2021-02-26 05:06:20|6535.5|6532.7|6535|6532.2|6535.5|6532.7|6535|6532.2|28
1614315990000|2021-02-26 05:06:30|6534.5|6531.7|6534.5|6531.7|6534.5|6531.7|6534.5|6531.7|12
1614316000000|2021-02-26 05:06:40|6535|6532.2|6534.5|6531.7|6535|6532.2|6534.5|6531.7|2
1614316010000|2021-02-26 05:06:50|6535|6532.2|6534.5|6531.7|6535|6532.2|6534.5|6531.7|1
1614316020000|2021-02-26 05:07:00|6535|6532.2|6535|6532.2|6535|6532.2|6535|6532.2|1
1614316030000|2021-02-26 05:07:10|6536|6533.2|6536.5|6533.7|6536.5|6533.7|6535.5|6532.7|3
1614316040000|2021-02-26 05:07:20|6536|6533.2|6536.5|6533.7|6536.5|6533.7|6536|6533.2|9
1614316050000|2021-02-26 05:07:30|6536.1|6533.3|6536|6533.2|6536.5|6533.7|6536|6533.2|11
1614316060000|2021-02-26 05:07:40|||||||||2
1614316070000|2021-02-26 05:07:50|6535.1|6532.3|6535|6532.2|6535.1|6532.3|6535|6532.2|1
1614316080000|2021-02-26 05:08:00|||||||||2
1614316090000|2021-02-26 05:08:10|6535.5|6532.7|6536|6533.2|6536|6533.2|6535.5|6532.7|0
1614316100000|2021-02-26 05:08:20|||||||||1
1614316110000|2021-02-26 05:08:30|6536.1|6532.1|6534.5|6531.7|6536.1|6532.3|6534.5|6531.7|85
1614316120000|2021-02-26 05:08:40|6532.5|6529.7|6532.5|6529.7|6534.5|6531.7|6532.5|6529.7|121
1614316130000|2021-02-26 05:08:50|6531.6|6528.8|6531.5|6528.7|6532|6529.2|6531.5|6528.7|18
1614316140000|2021-02-26 05:09:00|6532|6529.2|6531|6528.2|6532|6529.2|6530.6|6527.8|35
1614316150000|2021-02-26 05:09:10|6531.5|6528.7|6531.5|6528.7|6531.5|6528.7|6531.5|6528.7|0
1614316160000|2021-02-26 05:09:20|6532|6529.2|6532|6529.2|6532|6529.2|6532|6529.2|2
1614316170000|2021-02-26 05:09:30|6533|6530.2|6533|6530.2|6533|6530.2|6533|6530.2|2
1614316190000|2021-02-26 05:09:50|||||||||1
1614316200000|2021-02-26 05:10:00|6533.5|6530.7|6534|6531.2|6534|6531.2|6533.5|6530.7|1
1614316210000|2021-02-26 05:10:10|6534.5|6531.7|6536|6533.2|6536|6533.2|6534.5|6531.7|1
1614316220000|2021-02-26 05:10:20|||||||||2
1614316230000|2021-02-26 05:10:30|6535.5|6532.7|6534.5|6531.7|6535.5|6532.7|6534.5|6531.7|210
1614316240000|2021-02-26 05:10:40|6535|6532.2|6534|6531.2|6535|6532.2|6534|6531.2|1
1614316250000|2021-02-26 05:10:50|6533.5|6530.7|6534.5|6531.7|6534.5|6531.7|6533.5|6530.7|2
1614316260000|2021-02-26 05:11:00|6535|6532.2|6536|6533.2|6536|6533.2|6535|6532.2|3
1614316270000|2021-02-26 05:11:10|6535.6|6532.8|6535|6532.2|6535.6|6532.8|6535|6532.2|3
1614316280000|2021-02-26 05:11:20|6534.6|6531.8|6534|6531.2|6534.6|6531.8|6533|6530.1|3
1614316290000|2021-02-26 05:11:30|6533.5|6530.7|6533.1|6530.3|6534.1|6530.7|6533|6530.1|1
1614316300000|2021-02-26 05:11:40|6533.5|6530.7|6534|6531.2|6534.5|6531.7|6533.5|6530.7|0
1614316310000|2021-02-26 05:11:50|6533.5|6530.7|6534|6531.2|6534|6531.2|6533.5|6530.7|1
1614316320000|2021-02-26 05:12:00|6533.5|6530.7|6534|6531.2|6534|6531.2|6533|6530.2|2
1614316330000|2021-02-26 05:12:10|6533.5|6530.7|6534|6531.2|6534|6531.2|6533|6530.2|1
1614316340000|2021-02-26 05:12:20|||||||||1
1614316350000|2021-02-26 05:12:30|6535|6532.2|6535|6532.2|6535|6532.2|6535|6532.2|2
1614316360000|2021-02-26 05:12:40|6534.5|6531.7|6534|6531.2|6534.5|6531.7|6533.5|6530.7|0
1614316370000|2021-02-26 05:12:50|6534.5|6531.7|6534|6531.2|6534.5|6531.7|6534|6531.2|3
1614316380000|2021-02-26 05:13:00|6535|6532.2|6535|6532.2|6535|6532.2|6535|6532.2|1
1614316400000|2021-02-26 05:13:20|6534|6531.2|6533|6530.2|6534|6531.2|6533|6530.2|3
1614316410000|2021-02-26 05:13:30|6534.5|6531.7|6534|6531.2|6534.5|6531.7|6533|6530.1|16
1614316420000|2021-02-26 05:13:40|6533.5|6530.7|6533|6530.2|6533.5|6530.7|6532.5|6529.7|5
1614316430000|2021-02-26 05:13:50|||||||||2
1614316440000|2021-02-26 05:14:00|||||||||3
1614316450000|2021-02-26 05:14:10|6534|6531.2|6534.5|6531.7|6534.5|6531.7|6534|6531.2|0
1614316460000|2021-02-26 05:14:20|6534|6531.2|6533.5|6530.7|6534|6531.2|6533.5|6530.7|1
1614316470000|2021-02-26 05:14:30|6533|6530.2|6533|6530.2|6533|6530.2|6533|6530.2|3
1614316480000|2021-02-26 05:14:40|6533.5|6530.7|6534|6531.2|6534|6531.2|6533.5|6530.7|0
1614316490000|2021-02-26 05:14:50|||||||||1
1614316500000|2021-02-26 05:15:00|6533.5|6530.7|6532.5|6529.7|6533.5|6530.7|6532.5|6529.7|3
1614316520000|2021-02-26 05:15:20|6533|6530.2|6534|6531.2|6534|6531.2|6533|6530.2|7
1614316530000|2021-02-26 05:15:30|6533.5|6530.7|6533.5|6530.7|6534|6531.2|6533|6530.2|4
1614316540000|2021-02-26 05:15:40|6533|6530.2|6533|6530.2|6533|6530.2|6533|6530.2|1
1614316550000|2021-02-26 05:15:50|6533.5|6530.7|6533.5|6530.7|6533.5|6530.7|6533.5|6530.7|1
1614316560000|2021-02-26 05:16:00|6533|6530.2|6533|6530.2|6533|6530.2|6533|6530.2|2
1614316570000|2021-02-26 05:16:10|6532.5|6529.7|6532.5|6529.7|6532.5|6529.7|6532.5|6529.7|1
1614316580000|2021-02-26 05:16:20|6532|6529.2|6533|6530.2|6533|6530.2|6532|6529.2|5
1614316590000|2021-02-26 05:16:30|6534|6531.2|6534|6531.2|6534|6531.2|6534|6531.2|10
1614316600000|2021-02-26 05:16:40|||||||||2
1614316610000|2021-02-26 05:16:50|6532|6529.2|6532|6529.2|6532|6529.2|6532|6529.2|14
1614316620000|2021-02-26 05:17:00|6532.5|6529.7|6532|6529.2|6532.5|6529.7|6531.5|6528.7|5
1614316630000|2021-02-26 05:17:10|6532.1|6529.3|6535|6532.2|6535|6532.2|6532.1|6529.3|3
1614316640000|2021-02-26 05:17:20|6535.5|6532.7|6536.5|6533.7|6536.5|6533.7|6535.5|6532.7|2
1614316650000|2021-02-26 05:17:30|6536|6533.2|6536|6533.2|6536|6533.2|6535.5|6532.7|8
1614316660000|2021-02-26 05:17:40|6535|6532.2|6535|6532.2|6535|6532.2|6535|6532.2|1
1614316670000|2021-02-26 05:17:50|6534.1|6531.3|6534|6531.2|6534.1|6531.3|6534|6531.2|1
1614316680000|2021-02-26 05:18:00|||||||||1
1614316690000|2021-02-26 05:18:10|6534.5|6531.7|6535|6532.2|6535|6532.2|6534.5|6531.7|1
1614316700000|2021-02-26 05:18:20|6536|6533.2|6536|6533.2|6536|6533.2|6535|6532.2|1
1614316710000|2021-02-26 05:18:30|6535.5|6532.7|6535|6532.2|6536.5|6533.7|6535|6532.2|6
1614316720000|2021-02-26 05:18:40|6536|6533.2|6535|6532.2|6536|6533.2|6535|6532.2|3
1614316730000|2021-02-26 05:18:50|||||||||1
1614316740000|2021-02-26 05:19:00|||||||||1
1614316750000|2021-02-26 05:19:10|6536|6533.2|6536|6533.2|6536|6533.2|6536|6533.2|0
1614316760000|2021-02-26 05:19:20|6535.5|6532.7|6534|6531.2|6535.5|6532.7|6534|6531.2|4
1614316770000|2021-02-26 05:19:30|||||||||2
1614316790000|2021-02-26 05:19:50|||||||||1
1614316800000|2021-02-26 05:20:00|||||||||1
1614316810000|2021-02-26 05:20:10|||||||||2
1614316820000|2021-02-26 05:20:20|6534.5|6531.7|6533|6530.2|6534.5|6531.7|6533|6530.2|2
1614316830000|2021-02-26 05:20:30|||||||||1
1614316840000|2021-02-26 05:20:40|6534|6531.2|6534|6531.2|6534|6531.2|6534|6531.2|1
1614316850000|2021-02-26 05:20:50|6533.5|6530.7|6533.5|6530.7|6533.5|6530.7|6533.5|6530.7|0
1614316860000|2021-02-26 05:21:00|6533|6530.2|6534|6531.2|6534|6531.2|6533|6530.2|8
1614316870000|2021-02-26 05:21:10|||||||||3
1614316890000|2021-02-26 05:21:30|||||||||1
1614316900000|2021-02-26 05:21:40|||||||||3
1614316910000|2021-02-26 05:21:50|6533.5|6530.7|6533.5|6530.7|6533.5|6530.7|6533.5|6530.7|1
1614316920000|2021-02-26 05:22:00|6533|6530.2|6533|6530.2|6533|6530.2|6533|6530.2|2
1614316930000|2021-02-26 05:22:10|||||||||1
1614316950000|2021-02-26 05:22:30|||||||||2
1614316960000|2021-02-26 05:22:40|||||||||2
1614316970000|2021-02-26 05:22:50|||||||||1
1614316980000|2021-02-26 05:23:00|||||||||2
1614316990000|2021-02-26 05:23:10|6533.5|6530.7|6533.5|6530.7|6533.5|6530.7|6533|6530.2|5
1614317000000|2021-02-26 05:23:20|6533.6|6530.8|6535.5|6532.7|6535.5|6532.7|6533.6|6530.8|2
1614317010000|2021-02-26 05:23:30|6535|6532.2|6535.5|6532.7|6535.5|6532.7|6535|6532.2|6
1614317020000|2021-02-26 05:23:40|6535|6532.2|6535|6532.2|6535|6532.2|6535|6532.2|2
1614317040000|2021-02-26 05:24:00|6535.5|6532.7|6534|6531.2|6535.5|6532.7|6534|6531.2|2
1614317050000|2021-02-26 05:24:10|6533.5|6530.7|6534|6531.2|6534|6531.2|6533.5|6530.7|1
1614317060000|2021-02-26 05:24:20|6535|6532.2|6535|6532.2|6535|6532.2|6535|6532.2|5
1614317070000|2021-02-26 05:24:30|6535.5|6532.7|6535|6532.2|6535.5|6532.7|6535|6532.2|3
1614317080000|2021-02-26 05:24:40|6536|6533.2|6536|6533.2|6536.5|6533.7|6536|6533.2|1
1614317090000|2021-02-26 05:24:50|6536.5|6533.7|6536.5|6533.7|6536.5|6533.7|6536.5|6533.7|77
1614317100000|2021-02-26 05:25:00|6536|6533.2|6536|6533.2|6536.5|6533.7|6536|6533.2|3
1614317110000|2021-02-26 05:25:10|6535.5|6532.7|6535|6532.2|6536|6533.2|6534.5|6531.7|15
1614317120000|2021-02-26 05:25:20|6534.5|6531.7|6535|6532.2|6535|6532.2|6534.5|6531.7|0
1614317130000|2021-02-26 05:25:30|6535.5|6532.7|6535|6532.2|6535.5|6532.7|6535|6532.2|1
1614317140000|2021-02-26 05:25:40|6534.5|6531.7|6535|6532.2|6535|6532.2|6534.5|6531.7|2
1614317150000|2021-02-26 05:25:50|6534|6531.2|6534|6531.2|6534|6531.2|6534|6531.2|1
1614317160000|2021-02-26 05:26:00|6534.5|6531.7|6535|6532.2|6535.5|6532.7|6534.5|6531.7|1
1614317170000|2021-02-26 05:26:10|6535.5|6532.7|6534|6531.2|6535.5|6532.7|6534|6531.2|4
1614317180000|2021-02-26 05:26:20|6534.5|6531.7|6533|6530.2|6534.5|6531.7|6533|6530.2|1
1614317190000|2021-02-26 05:26:30|6533.5|6530.7|6534|6531.2|6534|6531.2|6533|6530.2|1
1614317200000|2021-02-26 05:26:40|6534.5|6531.7|6534|6531.2|6534.5|6531.7|6534|6531.2|4
1614317210000|2021-02-26 05:26:50|6533.5|6530.7|6533|6530.2|6533.5|6530.7|6533|6530.2|1
1614317220000|2021-02-26 05:27:00|||||||||2
1614317230000|2021-02-26 05:27:10|6533.5|6530.7|6533.5|6530.7|6533.5|6530.7|6533|6530.2|1
1614317240000|2021-02-26 05:27:20|6533|6530.2|6533|6530.2|6533|6530.2|6533|6530.2|0
1614317250000|2021-02-26 05:27:30|6533.5|6530.7|6531|6528.2|6533.5|6530.7|6531|6528.2|89
1614317260000|2021-02-26 05:27:40|6532|6529.2|6531.5|6528.7|6532|6529.2|6531|6528.2|1
1614317270000|2021-02-26 05:27:50|6531|6528.2|6530.5|6527.7|6531|6528.2|6530.5|6527.7|1
1614317280000|2021-02-26 05:28:00|6531.5|6528.7|6531|6528.2|6531.5|6528.7|6531|6528.2|15
1614317290000|2021-02-26 05:28:10|6531.5|6528.7|6532|6529.2|6532|6529.2|6531|6528.2|36
1614317300000|2021-02-26 05:28:20|6532.5|6529.7|6532.5|6529.7|6532.5|6529.7|6532|6529.2|2
1614317310000|2021-02-26 05:28:30|6533|6530.2|6533.5|6530.7|6533.5|6530.7|6533|6530.2|1
1614317320000|2021-02-26 05:28:40|6533|6530.2|6533|6530.2|6533|6530.2|6532.5|6529.7|1
1614317340000|2021-02-26 05:29:00|6532.5|6529.7|6532|6529.2|6532.5|6529.7|6531.5|6528.7|41
1614317350000|2021-02-26 05:29:10|6532.5|6529.7|6532|6529.2|6532.5|6529.7|6532|6529.2|2
1614317360000|2021-02-26 05:29:20|6533|6530.2|6535|6532.2|6535|6532.2|6533|6530.2|8
1614317370000|2021-02-26 05:29:30|6534|6531.2|6535|6532.2|6535|6532.2|6534|6531.2|2
1614317380000|2021-02-26 05:29:40|6536|6533.2|6535.5|6532.7|6536|6533.2|6535.5|6532.7|2
1614317390000|2021-02-26 05:29:50|6536|6533.2|6534.5|6531.7|6536|6533.2|6534|6531.2|3
1614317400000|2021-02-26 05:30:00|6535|6532.2|6534.5|6531.7|6535|6532.2|6533.5|6530.7|43
1614317410000|2021-02-26 05:30:10|6534|6531.2|6532.5|6529.7|6534|6531.2|6532|6529.2|8
1614317420000|2021-02-26 05:30:20|6531|6528.2|6531|6528.2|6531.5|6528.7|6531|6528.2|4
1614317430000|2021-02-26 05:30:30|6531.5|6528.7|6530|6527.2|6532|6529.2|6530|6527.2|28
1614317440000|2021-02-26 05:30:40|6530.5|6527.7|6521.1|6518.3|6530.5|6527.7|6521.1|6518.3|1066
1614317450000|2021-02-26 05:30:50|6520.5|6517.7|6519.1|6516.3|6521|6518.2|6519|6516.2|18
1614317460000|2021-02-26 05:31:00|6518.6|6515.8|6516|6513.2|6518.6|6515.8|6515.1|6512.3|41
1614317470000|2021-02-26 05:31:10|6516.1|6513.3|6518.1|6515.3|6519|6516.2|6516.1|6513.3|15
1614317480000|2021-02-26 05:31:20|6519|6516.2|6523|6520.2|6523|6520.2|6519|6516.2|27
1614317490000|2021-02-26 05:31:30|6522.5|6519.7|6514|6511.2|6522.5|6519.7|6513|6510.2|234
1614317500000|2021-02-26 05:31:40|6514.5|6511.7|6515.5|6512.7|6516|6513.2|6514|6511.2|9
1614317510000|2021-02-26 05:31:50|6515.1|6512.3|6513|6510.2|6515.5|6512.7|6513|6510.2|3
1614317520000|2021-02-26 05:32:00|6514|6511.2|6514|6511.2|6514.5|6511.7|6513.5|6510.7|17
1614317530000|2021-02-26 05:32:10|6513.6|6510.8|6514|6511.2|6514|6511.2|6512.5|6509.7|2
1614317540000|2021-02-26 05:32:20|6513.5|6510.7|6513.5|6510.7|6513.5|6510.7|6512|6509.2|68
1614317550000|2021-02-26 05:32:30|||||||||108
1614317560000|2021-02-26 05:32:40|6513.6|6510.8|6513.1|6510.3|6513.6|6510.8|6513.1|6510.3|30
1614317570000|2021-02-26 05:32:50|6513.5|6510.7|6513.1|6510.3|6513.5|6510.7|6513.1|6510.3|3
1614317580000|2021-02-26 05:33:00|6513.5|6510.7|6513.5|6510.7|6513.5|6510.7|6513.5|6510.7|9
1614317590000|2021-02-26 05:33:10|6513.1|6510.3|6512.1|6509.3|6513.5|6510.7|6512.1|6509.3|22
1614317600000|2021-02-26 05:33:20|||||||||2
1614317610000|2021-02-26 05:33:30|6511|6508.2|6511.5|6508.7|6511.5|6508.7|6511|6508.2|16
1614317620000|2021-02-26 05:33:40|6511|6508.2|6513.5|6510.7|6513.5|6510.7|6511|6508.2|140
1614317630000|2021-02-26 05:33:50|6513|6510.2|6513|6510.2|6513|6510.2|6512.5|6509.7|27
1614317640000|2021-02-26 05:34:00|6512.6|6509.8|6510.5|6507.7|6512.6|6509.8|6510.5|6507.7|111
1614317650000|2021-02-26 05:34:10|6511|6508.2|6511|6508.2|6511|6508.2|6510.5|6507.7|14
1614317660000|2021-02-26 05:34:20|6511.5|6508.7|6512|6509.2|6512|6509.2|6511.5|6508.7|1
1614317670000|2021-02-26 05:34:30|6511.5|6508.7|6511.5|6508.7|6511.5|6508.7|6511|6508.2|4
1614317680000|2021-02-26 05:34:40|6511|6508.2|6510.5|6507.7|6511|6508.2|6510.5|6507.7|3
1614317690000|2021-02-26 05:34:50|6510|6507.2|6509|6506.2|6510|6507.2|6508.5|6505.7|157
1614317700000|2021-02-26 05:35:00|6508.5|6505.7|6507|6504.2|6508.5|6505.7|6506.5|6503.7|51
1614317710000|2021-02-26 05:35:10|6507.5|6504.7|6505|6502.2|6507.5|6504.7|6504.5|6501.7|21
1614317720000|2021-02-26 05:35:20|6504.5|6501.7|6505|6502.2|6508.5|6505.7|6504|6501.2|175
1614317730000|2021-02-26 05:35:30|6504|6501.2|6505|6502.2|6505|6502.2|6504|6501.2|14
1614317740000|2021-02-26 05:35:40|6506|6503.2|6504.5|6501.7|6507.5|6504.7|6504.5|6501.7|21
1614317750000|2021-02-26 05:35:50|6504|6501.2|6504|6501.2|6504|6501.2|6504|6501.2|13
1614317760000|2021-02-26 05:36:00|6504.5|6501.7|6506.5|6503.7|6506.5|6503.7|6504|6501.2|18
1614317770000|2021-02-26 05:36:10|6507|6504.2|6508|6505.2|6508|6505.2|6507|6504.2|5
1614317780000|2021-02-26 05:36:20|6508.1|6505.3|6510|6507.2|6510|6507.2|6507.5|6504.7|8
1614317790000|2021-02-26 05:36:30|6510.5|6507.7|6511|6508.2|6511.5|6508.7|6510.5|6507.7|5
1614317800000|2021-02-26 05:36:40|6511.5|6508.7|6511|6508.2|6512.5|6509.7|6511|6508.2|8
1614317810000|2021-02-26 05:36:50|6510.5|6507.7|6510|6507.2|6510.5|6507.7|6510|6507.2|3
1614317820000|2021-02-26 05:37:00|6509.5|6506.7|6510|6507.2|6511|6508.2|6509.5|6506.7|21
1614317830000|2021-02-26 05:37:10|6510.5|6507.7|6511|6508.2|6511|6508.2|6510.5|6507.7|5
1614317840000|2021-02-26 05:37:20|6510|6507.2|6510|6507.2|6510|6507.2|6510|6507.2|7
1614317850000|2021-02-26 05:37:30|6509.5|6506.7|6511|6508.2|6511|6508.2|6509.5|6506.7|58
1614317860000|2021-02-26 05:37:40|||||||||1
1614317870000|2021-02-26 05:37:50|6510.5|6507.7|6509.5|6506.7|6510.5|6507.7|6509.5|6506.7|23
1614317880000|2021-02-26 05:38:00|6508|6505.2|6508|6505.2|6508|6505.2|6507|6504.2|34
1614317890000|2021-02-26 05:38:10|6510|6507.2|6510|6507.2|6510|6507.2|6510|6507.2|8
1614317900000|2021-02-26 05:38:20|6510.5|6507.7|6510|6507.2|6510.5|6507.7|6510|6507.2|3
1614317910000|2021-02-26 05:38:30|6510.1|6506.1|6510|6507.2|6510.1|6507.2|6509|6506.1|1
1614317920000|2021-02-26 05:38:40|6510.5|6507.7|6510.5|6507.7|6510.5|6507.7|6510|6507.2|1
1614317930000|2021-02-26 05:38:50|6511.5|6508.7|6511|6508.2|6513|6510.2|6511|6508.2|60
1614317940000|2021-02-26 05:39:00|6510.5|6507.7|6513|6510.2|6513.5|6510.7|6510|6507.2|69
1614317950000|2021-02-26 05:39:10|6512.5|6509.7|6513|6510.2|6513|6510.2|6512|6509.2|12
1614317960000|2021-02-26 05:39:20|6512.5|6509.7|6515|6512.2|6515|6512.2|6512.5|6509.7|37
1614317970000|2021-02-26 05:39:30|6514.5|6511.7|6515.5|6512.7|6515.5|6512.7|6514.5|6511.7|1
1614317980000|2021-02-26 05:39:40|6516|6513.2|6516|6513.2|6517|6514.2|6516|6513.2|23
1614317990000|2021-02-26 05:39:50|6516.5|6513.7|6517|6514.2|6518.1|6515.2|6516.5|6513.1|18
1614318000000|2021-02-26 05:40:00|6518|6515.2|6518|6515.2|6518|6515.2|6518|6515.2|3
1614318010000|2021-02-26 05:40:10|6518.5|6515.7|6518|6515.2|6518.5|6515.7|6518|6515.2|8
1614318020000|2021-02-26 05:40:20|6518.5|6515.7|6518|6515.2|6518.5|6515.7|6517.5|6514.7|6
1614318030000|2021-02-26 05:40:30|6517.5|6514.7|6518|6515.2|6518.5|6515.7|6517.5|6514.7|25
1614318040000|2021-02-26 05:40:40|6517.5|6514.7|6518.5|6515.7|6519.5|6516.7|6517.5|6514.7|14
1614318050000|2021-02-26 05:40:50|6518|6515.2|6519|6516.2|6520|6517.2|6518|6515.2|27
1614318060000|2021-02-26 05:41:00|6520|6517.2|6520.5|6517.7|6520.5|6517.7|6520|6517.2|13
1614318070000|2021-02-26 05:41:10|6521.5|6518.7|6521.5|6518.7|6521.5|6518.7|6521.5|6518.7|16
1614318080000|2021-02-26 05:41:20|6521|6518.2|6521.5|6518.7|6521.5|6518.7|6521|6518.2|5
1614318090000|2021-02-26 05:41:30|6522|6519.2|6524.5|6521.7|6524.5|6521.7|6522|6519.2|17
1614318100000|2021-02-26 05:41:40|6525|6522.2|6524|6521.2|6525.5|6522.7|6524|6521.2|4
1614318110000|2021-02-26 05:41:50|6525|6522.2|6526|6523.2|6527|6524.2|6525|6522.2|6
1614318120000|2021-02-26 05:42:00|6526.5|6523.7|6525|6522.2|6527|6524.2|6525|6522.2|10
1614318130000|2021-02-26 05:42:10|6523.5|6520.7|6522.1|6518.1|6524|6521.2|6522|6518.1|59
1614318140000|2021-02-26 05:42:20|6522|6519.2|6522|6519.2|6523.1|6520.2|6521.5|6518.1|73
1614318150000|2021-02-26 05:42:30|6523|6520.2|6523|6520.2|6523|6520.2|6523|6520.2|0
1614318160000|2021-02-26 05:42:40|6524|6521.2|6523|6520.2|6524|6521.2|6520.5|6517.7|131
1614318170000|2021-02-26 05:42:50|6524|6521.2|6524|6521.2|6524.1|6521.2|6523.1|6520.1|3
1614318180000|2021-02-26 05:43:00|6526|6523.2|6529|6526.2|6529.5|6526.7|6526|6523.2|21
1614318190000|2021-02-26 05:43:10|6530|6527.2|6529|6526.2|6530|6527.2|6528|6525.1|9
1614318200000|2021-02-26 05:43:20|6528|6525.2|6528|6525.2|6528|6525.2|6528|6525.2|4
1614318210000|2021-02-26 05:43:30|6528.1|6525.3|6530|6527.2|6530.5|6527.7|6528.1|6525.3|5
1614318220000|2021-02-26 05:43:40|6530.5|6527.7|6530|6527.2|6531|6528.2|6528|6525.2|2
1614318230000|2021-02-26 05:43:50|6530.5|6527.7|6529|6526.2|6530.5|6527.7|6529|6526.2|5
1614318240000|2021-02-26 05:44:00|6529.5|6526.7|6534|6531.2|6534|6531.2|6529.5|6526.7|46
1614318250000|2021-02-26 05:44:10|6534.5|6531.7|6535|6532.2|6535|6532.2|6534|6531.2|38
1614318260000|2021-02-26 05:44:20|6535.5|6532.7|6536|6533.2|6536.5|6533.7|6535|6532.1|50
1614318270000|2021-02-26 05:44:30|||||||||2
1614318280000|2021-02-26 05:44:40|6535.5|6532.7|6536|6533.2|6536.1|6533.2|6535.5|6532.1|3
1614318290000|2021-02-26 05:44:50|6536.5|6533.7|6536.5|6533.7|6536.6|6533.8|6535.5|6532.7|13
1614318300000|2021-02-26 05:45:00|6536|6533.2|6536|6533.2|6536.5|6533.7|6536|6533.2|26
1614318310000|2021-02-26 05:45:10|6535.1|6532.3|6535|6532.2|6536|6533.2|6535|6532.2|22
1614318320000|2021-02-26 05:45:20|6536|6533.2|6535|6532.2|6536|6533.2|6535|6532.2|10
1614318330000|2021-02-26 05:45:30|6535.5|6532.7|6536|6533.2|6536|6533.2|6535.5|6532.7|3
1614318340000|2021-02-26 05:45:40|||||||||1
1614318350000|2021-02-26 05:45:50|6535.5|6532.7|6535|6532.2|6535.5|6532.7|6534.5|6531.7|18
1614318360000|2021-02-26 05:46:00|6536|6533.2|6536|6533.2|6536|6533.2|6535|6532.2|3
1614318370000|2021-02-26 05:46:10|6535|6532.2|6535|6532.2|6536|6533.2|6535|6532.2|2
1614318380000|2021-02-26 05:46:20|6534.5|6531.7|6535|6532.2|6535|6532.2|6534.5|6531.7|2
1614318390000|2021-02-26 05:46:30|6535.5|6532.7|6535.5|6532.7|6535.5|6532.7|6535.5|6532.7|0
1614318400000|2021-02-26 05:46:40|6535|6532.2|6536|6533.2|6536|6533.2|6535|6532.2|38
1614318410000|2021-02-26 05:46:50|6536.5|6533.7|6536.5|6533.7|6536.5|6533.7|6536.5|6533.7|3
1614318420000|2021-02-26 05:47:00|6535|6532.2|6535.5|6532.7|6535.5|6532.7|6534.5|6531.7|6
1614318430000|2021-02-26 05:47:10|6536|6533.2|6536|6533.2|6536|6533.2|6536|6533.2|2
1614318440000|2021-02-26 05:47:20|6535.5|6532.7|6535|6532.2|6535.5|6532.7|6535|6532.2|6
1614318460000|2021-02-26 05:47:40|6534.5|6531.7|6534.5|6531.7|6534.5|6531.7|6534.5|6531.7|2
1614318470000|2021-02-26 05:47:50|||||||||8
1614318480000|2021-02-26 05:48:00|||||||||1
1614318490000|2021-02-26 05:48:10|||||||||8
1614318500000|2021-02-26 05:48:20|||||||||16
1614318510000|2021-02-26 05:48:30|||||||||5
1614318520000|2021-02-26 05:48:40|||||||||1
1614318530000|2021-02-26 05:48:50|6535|6532.2|6538.5|6535.7|6538.5|6535.7|6535|6532.2|64
1614318540000|2021-02-26 05:49:00|6539|6536.2|6535|6532.2|6539|6536.2|6535|6532.2|8
1614318550000|2021-02-26 05:49:10|6535.5|6532.7|6534|6531.2|6535.5|6532.7|6534|6531.2|18
1614318560000|2021-02-26 05:49:20|6533.5|6530.7|6532|6529.2|6533.5|6530.7|6532|6529.2|41
1614318570000|2021-02-26 05:49:30|||||||||2
1614318580000|2021-02-26 05:49:40|6531.5|6528.7|6532|6529.2|6532|6529.2|6531.5|6528.7|6
1614318590000|2021-02-26 05:49:50|6531.5|6528.7|6531.5|6528.7|6531.5|6528.7|6531.5|6528.7|2
1614318600000|2021-02-26 05:50:00|6531|6528.2|6531|6528.2|6532.1|6528.7|6530|6527.2|27
1614318610000|2021-02-26 05:50:10|6530.5|6527.7|6530|6527.2|6530.5|6527.7|6530|6527.2|19
1614318620000|2021-02-26 05:50:20|6530.5|6527.7|6529.5|6526.7|6531.5|6528.7|6529|6526.2|73
1614318630000|2021-02-26 05:50:30|6529|6526.2|6530|6527.2|6530.5|6527.7|6529|6526.2|37
1614318640000|2021-02-26 05:50:40|6530.1|6526.1|6529|6526.2|6530.5|6527.7|6529|6526.1|10
1614318650000|2021-02-26 05:50:50|6528.5|6525.7|6529|6526.2|6529|6526.2|6528|6525.2|7
1614318660000|2021-02-26 05:51:00|6528.5|6525.7|6528|6525.2|6529.1|6526.2|6528|6525.1|4
1614318670000|2021-02-26 05:51:10|6528.5|6525.7|6526|6523.2|6529.1|6526.2|6526|6523.2|49
1614318680000|2021-02-26 05:51:20|6527.1|6523.1|6527|6524.2|6527.1|6524.2|6527|6523.1|1
1614318690000|2021-02-26 05:51:30|6527.5|6524.7|6527|6524.2|6527.5|6524.7|6525.5|6522.7|16
1614318700000|2021-02-26 05:51:40|6528|6525.2|6529|6526.2|6529.5|6526.7|6528|6525.2|3
1614318710000|2021-02-26 05:51:50|6528|6525.2|6529|6526.2|6529|6526.2|6528|6525.2|9
1614318720000|2021-02-26 05:52:00|6528|6525.2|6529|6526.2|6529|6526.2|6528|6525.2|5
1614318740000|2021-02-26 05:52:20|6529.5|6526.7|6533.5|6530.7|6533.5|6530.7|6529|6526.2|59
1614318750000|2021-02-26 05:52:30|6532.5|6529.7|6529|6526.2|6532.5|6529.7|6529|6526.2|50
1614318760000|2021-02-26 05:52:40|6529.5|6526.7|6529|6526.2|6529.5|6526.7|6529|6526.2|1
1614318770000|2021-02-26 05:52:50|6529.5|6526.7|6529|6526.2|6529.5|6526.7|6529|6526.2|2
1614318780000|2021-02-26 05:53:00|6528.5|6525.7|6527.5|6524.7|6529|6526.2|6526|6523.2|75
1614318790000|2021-02-26 05:53:10|6526.5|6523.7|6528|6525.2|6528|6525.2|6526.5|6523.7|9
1614318800000|2021-02-26 05:53:20|6528.1|6524.1|6526|6523.2|6528.1|6525.2|6526|6523.2|2
1614318810000|2021-02-26 05:53:30|6526.5|6523.7|6527|6524.2|6527|6524.2|6526.5|6523.7|1
1614318820000|2021-02-26 05:53:40|6526|6523.2|6524|6521.2|6526|6523.2|6524|6521.2|1
1614318830000|2021-02-26 05:53:50|6525|6522.2|6525|6522.2|6525.1|6522.2|6524|6521.1|2
1614318840000|2021-02-26 05:54:00|6524|6521.2|6524|6521.2|6524|6521.2|6524|6521.2|2
1614318850000|2021-02-26 05:54:10|||||||||1
1614318860000|2021-02-26 05:54:20|6524.5|6521.7|6525|6522.2|6526|6523.2|6524.5|6521.7|4
1614318870000|2021-02-26 05:54:30|6526|6523.2|6525|6522.2|6526|6523.2|6525|6522.2|2
1614318880000|2021-02-26 05:54:40|6524.5|6521.7|6525|6522.2|6525|6522.2|6524.5|6521.7|2
1614318890000|2021-02-26 05:54:50|6524.5|6521.7|6525|6522.2|6525.1|6522.2|6524|6521.1|1
1614318900000|2021-02-26 05:55:00|6524.5|6521.7|6524|6521.2|6524.5|6521.7|6524|6521.2|1
1614318910000|2021-02-26 05:55:10|6523.5|6520.7|6521|6518.2|6523.5|6520.7|6521|6518.2|10
1614318920000|2021-02-26 05:55:20|6520.5|6517.7|6520.5|6517.7|6521|6518.2|6520.5|6517.7|9
1614318930000|2021-02-26 05:55:30|6521|6518.2|6520|6517.2|6521|6518.2|6520|6517.2|2
1614318940000|2021-02-26 05:55:40|6520.5|6517.7|6523|6520.2|6523|6520.2|6519.5|6516.7|6
1614318950000|2021-02-26 05:55:50|6523.5|6520.7|6524|6521.2|6524|6521.2|6523.5|6520.7|3
1614318960000|2021-02-26 05:56:00|6524.5|6521.7|6524|6521.2|6525.6|6522.2|6524|6521.1|1
1614318970000|2021-02-26 05:56:10|6524.5|6521.7|6525|6522.2|6525.1|6522.2|6524|6521.1|2
1614318980000|2021-02-26 05:56:20|6525.5|6522.7|6526|6523.2|6526|6523.2|6525|6522.2|1
1614318990000|2021-02-26 05:56:30|6525|6522.2|6525|6522.2|6525|6522.2|6525|6522.2|1
1614319000000|2021-02-26 05:56:40|6524|6521.2|6526|6523.2|6526|6523.2|6524|6521.2|0
1614319010000|2021-02-26 05:56:50|6525|6522.2|6525|6522.2|6525|6522.2|6525|6522.2|1
1614319020000|2021-02-26 05:57:00|6525.1|6521.1|6524|6521.2|6525.1|6522.2|6524|6521.1|2
1614319040000|2021-02-26 05:57:20|6525|6522.2|6526|6523.2|6526|6523.2|6524|6521.2|2
1614319050000|2021-02-26 05:57:30|6525.5|6522.7|6525|6522.2|6526|6523.2|6525|6522.2|8
1614319060000|2021-02-26 05:57:40|6524|6521.2|6524|6521.2|6525|6522.2|6524|6521.2|20
1614319070000|2021-02-26 05:57:50|||||||||32
1614319080000|2021-02-26 05:58:00|6523.5|6520.7|6524|6521.2|6524|6521.2|6523.5|6520.7|11
1614319090000|2021-02-26 05:58:10|||||||||10
1614319100000|2021-02-26 05:58:20|6524.5|6521.7|6525|6522.2|6525|6522.2|6524.5|6521.7|2
1614319110000|2021-02-26 05:58:30|6524.5|6521.7|6523.5|6520.7|6524.5|6521.7|6523.5|6520.7|2
1614319120000|2021-02-26 05:58:40|6524|6521.2|6525|6522.2|6525|6522.2|6523.5|6520.7|2
1614319130000|2021-02-26 05:58:50|6525.5|6522.7|6525|6522.2|6526|6523.2|6525|6522.2|1
1614319140000|2021-02-26 05:59:00|6525.5|6522.7|6526|6523.2|6526|6523.2|6525|6522.2|5
1614319150000|2021-02-26 05:59:10|6526.5|6523.7|6527.5|6524.7|6527.5|6524.7|6526.5|6523.7|3
1614319160000|2021-02-26 05:59:20|6528|6525.2|6526|6523.2|6528|6525.2|6526|6523.2|8
1614319170000|2021-02-26 05:59:30|6526.5|6523.7|6527|6524.2|6528|6525.2|6526.5|6523.7|1
1614319190000|2021-02-26 05:59:50|6526|6523.2|6525.5|6522.7|6526|6523.2|6525.5|6522.7|1
1614319200000|2021-02-26 06:00:00|6525|6522.2|6525|6522.2|6526|6523.2|6524.5|6521.7|2
1614319210000|2021-02-26 06:00:10|6524.5|6521.7|6522|6519.2|6524.5|6521.7|6522|6519.2|7
1614319220000|2021-02-26 06:00:20|6522.5|6519.7|6522.5|6519.7|6522.5|6519.7|6522.5|6519.7|1
1614319230000|2021-02-26 06:00:30|6523|6520.2|6523|6520.2|6523.5|6520.7|6523|6520.2|6
1614319250000|2021-02-26 06:00:50|6522.5|6519.7|6522.5|6519.7|6522.5|6519.7|6522.5|6519.7|1
1614319260000|2021-02-26 06:01:00|6523|6520.2|6524|6521.2|6524|6521.2|6523|6520.2|4
1614319270000|2021-02-26 06:01:10|6524.5|6521.7|6528|6525.2|6528|6525.2|6524.5|6521.7|3
1614319280000|2021-02-26 06:01:20|6527|6524.2|6527|6524.2|6527|6524.2|6527|6524.2|2
1614319290000|2021-02-26 06:01:30|6527.5|6524.7|6528|6525.2|6528|6525.2|6527.5|6524.7|2
1614319300000|2021-02-26 06:01:40|6528.1|6524.1|6528|6525.2|6528.1|6525.2|6527|6524.1|1
1614319310000|2021-02-26 06:01:50|6527.5|6524.7|6527.5|6524.7|6528|6525.2|6527|6524.2|2
1614319320000|2021-02-26 06:02:00|6528|6525.2|6528|6525.2|6528|6525.2|6528|6525.2|1
1614319330000|2021-02-26 06:02:10|6526.5|6523.7|6526.5|6523.7|6526.5|6523.7|6526.5|6523.7|8
1614319340000|2021-02-26 06:02:20|6527|6524.2|6527|6524.2|6527|6524.2|6527|6524.2|9
1614319350000|2021-02-26 06:02:30|||||||||1
1614319360000|2021-02-26 06:02:40|6527.5|6524.7|6529|6526.2|6529.5|6526.7|6527|6524.2|13
1614319370000|2021-02-26 06:02:50|6529.5|6526.7|6530|6527.2|6530|6527.2|6529|6526.2|7
1614319380000|2021-02-26 06:03:00|6530.5|6527.7|6530|6527.2|6530.5|6527.7|6530|6527.2|7
1614319390000|2021-02-26 06:03:10|6533.5|6530.7|6533.5|6530.7|6533.5|6530.7|6533.5|6530.7|70
1614319400000|2021-02-26 06:03:20|6534.5|6531.7|6534.5|6531.7|6534.5|6531.7|6534|6531.2|15
1614319410000|2021-02-26 06:03:30|6534|6531.2|6536.5|6533.7|6536.5|6533.7|6534|6531.2|2
1614319420000|2021-02-26 06:03:40|6537|6534.2|6537|6534.2|6537.5|6534.7|6535.5|6532.7|15
1614319430000|2021-02-26 06:03:50|6536.5|6533.7|6535|6532.2|6536.5|6533.7|6534|6531.1|3
1614319440000|2021-02-26 06:04:00|6536|6533.2|6535.5|6532.7|6536|6533.2|6535.5|6532.7|2
1614319450000|2021-02-26 06:04:10|6536|6533.2|6536.5|6533.7|6536.5|6533.7|6535|6532.2|1
1614319460000|2021-02-26 06:04:20|6536|6533.2|6537|6534.2|6537|6534.2|6535.5|6532.7|2
1614319470000|2021-02-26 06:04:30|6538|6535.2|6537|6534.2|6539.5|6536.7|6537|6534.2|4
1614319480000|2021-02-26 06:04:40|6538|6535.2|6541|6538.2|6541|6538.2|6538|6535.2|2
1614319490000|2021-02-26 06:04:50|6540|6537.2|6540|6537.2|6541.5|6538.7|6540|6537.2|5
1614319500000|2021-02-26 06:05:00|6539.5|6536.7|6541.1|6537.1|6541.1|6538.2|6539.5|6536.7|10
1614319510000|2021-02-26 06:05:10|6541|6538.2|6539|6536.2|6541|6538.2|6539|6536.2|2
1614319520000|2021-02-26 06:05:20|6539.5|6536.7|6541.5|6538.7|6541.5|6538.7|6539|6536.2|6
1614319530000|2021-02-26 06:05:30|6541|6538.2|6542|6539.2|6542|6539.2|6541|6538.2|11
1614319540000|2021-02-26 06:05:40|6542.5|6539.7|6545|6542.2|6545.5|6542.7|6542.5|6539.7|19
1614319550000|2021-02-26 06:05:50|6544.5|6541.7|6545.5|6542.7|6545.5|6542.7|6544.5|6541.7|1
1614319560000|2021-02-26 06:06:00|6546|6543.2|6545.5|6542.7|6546.5|6543.7|6545.5|6542.7|5
1614319570000|2021-02-26 06:06:10|6545|6542.2|6545|6542.2|6547.5|6544.7|6545|6542.2|68
1614319580000|2021-02-26 06:06:20|6545.1|6541.1|6545|6542.2|6545.1|6542.2|6544|6541.1|7
1614319590000|2021-02-26 06:06:30|6544|6541.2|6545.5|6542.7|6546|6543.2|6544|6541.2|15
1614319600000|2021-02-26 06:06:40|6546|6543.2|6545|6542.2|6546|6543.2|6545|6542.2|11
1614319610000|2021-02-26 06:06:50|||||||||1
1614319620000|2021-02-26 06:07:00|6544.5|6541.7|6544.5|6541.7|6545|6542.2|6544|6541.2|6
1614319630000|2021-02-26 06:07:10|6544|6541.2|6543.5|6540.7|6544|6541.2|6542.5|6539.7|14
1614319640000|2021-02-26 06:07:20|6543|6540.2|6542.9|6540.1|6543|6540.2|6541.5|6538.7|27
1614319650000|2021-02-26 06:07:30|6543|6540.2|6543|6540.2|6544|6541.2|6543|6540.2|6
1614319660000|2021-02-26 06:07:40|6543.9|6541.1|6544|6541.2|6544|6541.2|6543.5|6540.7|3
1614319670000|2021-02-26 06:07:50|6543.5|6540.7|6544|6541.2|6544|6541.2|6543|6540.2|3
1614319680000|2021-02-26 06:08:00|6545|6542.2|6545|6542.2|6545|6542.2|6545|6542.2|10
1614319690000|2021-02-26 06:08:10|6545.5|6542.7|6545.5|6542.7|6545.5|6542.7|6545.5|6542.7|6
1614319700000|2021-02-26 06:08:20|6546|6543.2|6548.5|6545.7|6549|6546.2|6545.5|6542.7|87
1614319710000|2021-02-26 06:08:30|6548|6545.2|6548|6545.2|6548.5|6545.7|6547|6544.2|37
1614319720000|2021-02-26 06:08:40|6547.5|6544.7|6547|6544.2|6548|6545.2|6547|6544.2|2
1614319730000|2021-02-26 06:08:50|6546.5|6543.7|6547|6544.2|6547|6544.2|6546.5|6543.7|0
1614319740000|2021-02-26 06:09:00|6546.5|6543.7|6545.5|6542.7|6547|6544.2|6545.5|6542.7|7
1614319750000|2021-02-26 06:09:10|6544.5|6541.7|6546|6543.2|6546|6543.2|6544|6541.1|13
1614319760000|2021-02-26 06:09:20|6546.5|6543.7|6547|6544.2|6547|6544.2|6546.5|6543.7|1
1614319770000|2021-02-26 06:09:30|6547.5|6544.7|6547.5|6544.7|6548|6545.2|6547.5|6544.7|8
1614319780000|2021-02-26 06:09:40|6547|6544.2|6547|6544.2|6547|6544.2|6547|6544.2|6
1614319790000|2021-02-26 06:09:50|6547.5|6544.7|6547.5|6544.7|6547.5|6544.7|6547.5|6544.7|7
1614319800000|2021-02-26 06:10:00|6548|6545.2|6551|6548.2|6551|6548.2|6548|6545.2|11
1614319810000|2021-02-26 06:10:10|6551.5|6548.7|6552|6549.2|6552.5|6549.7|6551|6548.2|5
1614319820000|2021-02-26 06:10:20|6551.5|6548.7|6550|6547.2|6552|6549.2|6550|6547.2|1
1614319830000|2021-02-26 06:10:30|6549.5|6546.7|6551|6548.2|6551|6548.2|6549.5|6546.7|5
1614319840000|2021-02-26 06:10:40|6550.5|6547.7|6550|6547.2|6550.5|6547.7|6550|6547.2|4
1614319850000|2021-02-26 06:10:50|6549|6546.2|6549|6546.2|6550|6547.2|6548.5|6545.7|99
1614319860000|2021-02-26 06:11:00|6549.5|6546.7|6549|6546.2|6550|6547.2|6549|6546.2|1
1614319870000|2021-02-26 06:11:10|6548.5|6545.7|6549|6546.2|6549.5|6546.7|6548|6545.2|2
1614319880000|2021-02-26 06:11:20|6549.5|6546.7|6550|6547.2|6551|6548.2|6549|6546.2|11
1614319890000|2021-02-26 06:11:30|||||||||1
1614319900000|2021-02-26 06:11:40|6549|6546.2|6549.5|6546.7|6550|6547.2|6549|6546.2|3
1614319910000|2021-02-26 06:11:50|6550|6547.2|6547.5|6544.7|6550.4|6547.6|6547.5|6544.7|2
1614319920000|2021-02-26 06:12:00|6548.5|6545.7|6549|6546.2|6549|6546.2|6548.5|6545.7|17
1614319930000|2021-02-26 06:12:10|6548|6545.2|6547|6544.2|6548|6545.2|6547|6544.2|3
1614319940000|2021-02-26 06:12:20|6547.5|6544.7|6548.5|6545.7|6548.5|6545.7|6547.5|6544.7|2
1614319950000|2021-02-26 06:12:30|6548|6545.2|6547|6544.2|6548|6545.2|6547|6544.2|2
1614319960000|2021-02-26 06:12:40|6546.5|6543.7|6546|6543.2|6546.5|6543.7|6546|6543.2|1
1614319970000|2021-02-26 06:12:50|6547|6544.2|6546|6543.2|6547.5|6544.7|6546|6543.2|5
1614319980000|2021-02-26 06:13:00|6546.5|6543.7|6546|6543.2|6547.5|6544.7|6546|6543.1|3
1614319990000|2021-02-26 06:13:10|6546.5|6543.7|6547|6544.2|6547|6544.2|6546|6543.2|4
1614320000000|2021-02-26 06:13:20|6547.5|6544.7|6548|6545.2|6548|6545.2|6547|6544.2|5
1614320010000|2021-02-26 06:13:30|6548.5|6545.7|6549|6546.2|6549|6546.2|6548|6545.2|3
1614320020000|2021-02-26 06:13:40|6549.5|6546.7|6549.5|6546.7|6550|6547.2|6549|6546.2|11
1614320030000|2021-02-26 06:13:50|6550.9|6548.1|6553|6550.2|6553|6550.2|6550.9|6548.1|40
1614320040000|2021-02-26 06:14:00|6552|6549.2|6551|6548.2|6552|6549.2|6551|6548.2|12
1614320050000|2021-02-26 06:14:10|6550.5|6547.7|6552|6549.2|6552|6549.2|6550.5|6547.7|23
1614320060000|2021-02-26 06:14:20|6551.5|6548.7|6552|6549.2|6552|6549.2|6551.5|6548.7|17
1614320070000|2021-02-26 06:14:30|6551.5|6548.7|6551|6548.2|6551.5|6548.7|6551|6548.2|37
1614320080000|2021-02-26 06:14:40|6551.5|6548.7|6550|6547.2|6552|6549.2|6550|6547.2|21
1614320090000|2021-02-26 06:14:50|6549.5|6546.7|6551|6548.2|6552|6549.2|6549.5|6546.7|41
1614320100000|2021-02-26 06:15:00|6551.5|6548.7|6552|6549.2|6552.5|6549.7|6551.5|6548.7|14
1614320110000|2021-02-26 06:15:10|6551.5|6548.7|6551|6548.2|6551.9|6549.1|6550.5|6547.7|30
1614320120000|2021-02-26 06:15:20|6551.5|6548.7|6550.4|6547.6|6551.9|6549.1|6550.4|6547.6|42
1614320130000|2021-02-26 06:15:30|||||||||31
1614320140000|2021-02-26 06:15:40|6549.5|6546.7|6547|6544.2|6549.5|6546.7|6547|6544.2|17
1614320150000|2021-02-26 06:15:50|6546.4|6543.6|6546.9|6544.1|6548|6545.2|6546.4|6543.6|8
1614320160000|2021-02-26 06:16:00|6547.4|6544.6|6547|6544.2|6547.9|6545.1|6547|6544.2|6
1614320170000|2021-02-26 06:16:10|6546.5|6543.7|6546.9|6544.1|6546.9|6544.1|6546.5|6543.7|2
1614320180000|2021-02-26 06:16:20|6547.4|6544.6|6547.4|6544.6|6547.4|6544.6|6547.4|6544.6|2
1614320190000|2021-02-26 06:16:30|6547|6544.2|6547|6544.2|6547|6544.2|6547|6544.2|2
1614320200000|2021-02-26 06:16:40|||||||||6
1614320210000|2021-02-26 06:16:50|6546.4|6543.6|6546.9|6544.1|6546.9|6544.1|6546.4|6543.6|60
1614320220000|2021-02-26 06:17:00|6546.4|6543.6|6546.9|6544.1|6546.9|6544.1|6546.4|6543.6|2
1614320230000|2021-02-26 06:17:10|6546.4|6543.6|6546|6543.2|6546.4|6543.6|6546|6543.2|1
1614320240000|2021-02-26 06:17:20|||||||||1
1614320250000|2021-02-26 06:17:30|||||||||1
1614320260000|2021-02-26 06:17:40|6546.4|6543.6|6546.9|6544.1|6546.9|6544.1|6546.4|6543.6|1
1614320270000|2021-02-26 06:17:50|6546.4|6543.6|6549.4|6546.6|6549.4|6546.6|6546|6543.2|5
1614320280000|2021-02-26 06:18:00|6549.9|6547.1|6549|6546.2|6549.9|6547.1|6548.4|6545.6|3
1614320290000|2021-02-26 06:18:10|6548.5|6545.7|6549|6546.2|6549|6546.2|6548.5|6545.7|2
1614320300000|2021-02-26 06:18:20|6548|6545.2|6547.9|6545.1|6548|6545.2|6547.5|6544.7|1
1614320310000|2021-02-26 06:18:30|6547.5|6544.7|6549.9|6547.1|6549.9|6547.1|6547.5|6544.7|2
1614320320000|2021-02-26 06:18:40|6549.4|6546.6|6549.9|6547.1|6549.9|6547.1|6549.4|6546.6|3
1614320330000|2021-02-26 06:18:50|6550|6547.2|6548|6545.2|6550|6547.2|6548|6545.2|2
1614320340000|2021-02-26 06:19:00|6547.9|6545.1|6549.9|6547.1|6549.9|6547.1|6547.9|6545.1|5
1614320350000|2021-02-26 06:19:10|6549.4|6546.6|6549.4|6546.6|6549.4|6546.6|6547.9|6545.1|7
1614320360000|2021-02-26 06:19:20|6549.9|6547.1|6549.9|6547.1|6549.9|6547.1|6549.9|6547.1|2
1614320370000|2021-02-26 06:19:30|6549.5|6546.7|6549.4|6546.6|6549.5|6546.7|6549.4|6546.6|9
1614320380000|2021-02-26 06:19:40|6549.9|6547.1|6547|6544.2|6549.9|6547.1|6546|6543.2|43
1614320390000|2021-02-26 06:19:50|6546.5|6543.7|6547|6544.2|6547|6544.2|6546.5|6543.7|53
1614320400000|2021-02-26 06:20:00|6547.1|6543.1|6547.5|6544.7|6547.5|6544.7|6547|6543.1|2
1614320410000|2021-02-26 06:20:10|6547|6544.2|6545.5|6542.7|6547|6544.2|6545.5|6542.7|2
1614320420000|2021-02-26 06:20:20|6546.5|6543.7|6545|6542.2|6546.5|6543.7|6545|6542.2|2
1614320430000|2021-02-26 06:20:30|6546|6543.2|6545|6542.2|6546|6543.2|6545|6542.2|0
1614320440000|2021-02-26 06:20:40|6544.5|6541.7|6544.5|6541.7|6545|6542.2|6544.5|6541.7|2
1614320450000|2021-02-26 06:20:50|6544|6541.2|6544|6541.2|6544.5|6541.7|6544|6541.2|2
1614320460000|2021-02-26 06:21:00|6543.5|6540.7|6542|6539.2|6543.5|6540.7|6541.5|6538.7|7
1614320470000|2021-02-26 06:21:10|||||||||1
1614320480000|2021-02-26 06:21:20|||||||||1
1614320490000|2021-02-26 06:21:30|6541.5|6538.7|6541|6538.2|6541.5|6538.7|6541|6538.2|1
1614320500000|2021-02-26 06:21:40|||||||||6
1614320510000|2021-02-26 06:21:50|6542|6539.2|6542.9|6540.1|6542.9|6540.1|6542|6539.2|2
1614320520000|2021-02-26 06:22:00|6543|6540.2|6542.9|6540.1|6543|6540.2|6542.5|6539.7|1
1614320530000|2021-02-26 06:22:10|6542.5|6539.7|6542|6539.2|6542.5|6539.7|6542|6539.2|2
1614320540000|2021-02-26 06:22:20|||||||||3
1614320550000|2021-02-26 06:22:30|6541.5|6538.7|6541.5|6538.7|6541.5|6538.7|6541|6538.2|3
1614320560000|2021-02-26 06:22:40|6541|6538.2|6541.5|6538.7|6541.5|6538.7|6541|6538.2|2
1614320570000|2021-02-26 06:22:50|6541|6538.2|6542.9|6540.1|6542.9|6540.1|6541|6538.2|3
1614320580000|2021-02-26 06:23:00|6541|6538.2|6543.4|6540.6|6543.4|6540.6|6541|6538.2|52
1614320590000|2021-02-26 06:23:10|6542.9|6540.1|6543|6540.2|6543.4|6540.6|6542.9|6540.1|9
1614320600000|2021-02-26 06:23:20|6542.9|6540.1|6542.9|6540.1|6542.9|6540.1|6542.9|6540.1|1
1614320610000|2021-02-26 06:23:30|6542|6539.2|6540.9|6538.1|6542|6539.2|6540.9|6538.1|0
1614320620000|2021-02-26 06:23:40|6540.4|6537.6|6540|6537.2|6540.4|6537.6|6539.4|6536.6|11
1614320630000|2021-02-26 06:23:50|6540.4|6537.6|6540|6537.2|6540.4|6537.6|6540|6537.2|2
1614320650000|2021-02-26 06:24:10|||||||||1
1614320660000|2021-02-26 06:24:20|6540.4|6537.6|6543|6540.2|6543|6540.2|6540.4|6537.6|7
1614320670000|2021-02-26 06:24:30|6542.5|6539.7|6542.5|6539.7|6542.5|6539.7|6542.5|6539.7|0
1614320680000|2021-02-26 06:24:40|6542.4|6539.6|6543.4|6540.6|6543.4|6540.6|6541.5|6538.7|2
1614320690000|2021-02-26 06:24:50|6542.9|6540.1|6542.9|6540.1|6542.9|6540.1|6542.9|6540.1|1
1614320700000|2021-02-26 06:25:00|6542.5|6539.7|6540.4|6537.6|6542.5|6539.7|6540|6537.2|8
1614320710000|2021-02-26 06:25:10|6539.9|6537.1|6540.9|6538.1|6540.9|6538.1|6539.9|6537.1|3
1614320720000|2021-02-26 06:25:20|6541|6538.2|6541.9|6539.1|6541.9|6539.1|6541|6538.2|6
1614320730000|2021-02-26 06:25:30|6542.5|6539.7|6542.5|6539.7|6542.5|6539.7|6542.5|6539.7|1
1614320740000|2021-02-26 06:25:40|6541.4|6538.6|6540.9|6538.1|6541.4|6538.6|6540.9|6538.1|5
1614320750000|2021-02-26 06:25:50|6541|6538.2|6541|6538.2|6541|6538.2|6541|6538.2|1
1614320760000|2021-02-26 06:26:00|6542.4|6539.6|6542.4|6539.6|6542.4|6539.6|6542.4|6539.6|1
1614320770000|2021-02-26 06:26:10|6542|6539.2|6542.4|6539.6|6542.4|6539.6|6542|6539.2|2
1614320780000|2021-02-26 06:26:20|6543|6540.2|6543.4|6540.6|6543.4|6540.6|6543|6540.2|4
1614320790000|2021-02-26 06:26:30|6543|6540.2|6543|6540.2|6543|6540.2|6542.5|6539.7|7
1614320800000|2021-02-26 06:26:40|||||||||6
1614320810000|2021-02-26 06:26:50|6542.9|6540.1|6542.9|6540.1|6543|6540.2|6542.9|6540.1|8
1614320820000|2021-02-26 06:27:00|6542.4|6539.6|6543.9|6541.1|6543.9|6541.1|6542.4|6539.6|8
1614320830000|2021-02-26 06:27:10|6543.4|6540.6|6542.9|6540.1|6543.4|6540.6|6542.4|6539.6|11
1614320840000|2021-02-26 06:27:20|6543.9|6541.1|6544.9|6542.1|6544.9|6542.1|6543.9|6541.1|8
1614320850000|2021-02-26 06:27:30|6544.4|6541.6|6544.9|6542.1|6544.9|6542.1|6544.4|6541.6|3
1614320860000|2021-02-26 06:27:40|6545|6542.2|6544.4|6541.6|6545|6542.2|6544.4|6541.6|5
1614320870000|2021-02-26 06:27:50|6544.9|6542.1|6544.4|6541.6|6544.9|6542.1|6544.4|6541.6|3
1614320880000|2021-02-26 06:28:00|6544|6541.2|6543|6540.2|6544|6541.2|6542.4|6539.6|10
1614320890000|2021-02-26 06:28:10|6544|6541.2|6544.9|6542.1|6545.4|6542.6|6544|6541.2|9
1614320900000|2021-02-26 06:28:20|6545.4|6542.6|6545|6542.2|6545.4|6542.6|6545|6542.2|7
1614320910000|2021-02-26 06:28:30|6544.9|6542.1|6546.9|6544.1|6546.9|6544.1|6544.4|6541.6|15
1614320920000|2021-02-26 06:28:40|6546.4|6543.6|6547.4|6544.6|6547.4|6544.6|6546.4|6543.6|2
1614320930000|2021-02-26 06:28:50|6546.9|6544.1|6546.9|6544.1|6547.4|6544.6|6546.9|6544.1|7
1614320940000|2021-02-26 06:29:00|6547.4|6544.6|6546.9|6544.1|6547.4|6544.6|6546.9|6544.1|5
1614320950000|2021-02-26 06:29:10|6547.4|6544.6|6546.9|6544.1|6547.4|6544.6|6546.9|6544.1|2
1614320960000|2021-02-26 06:29:20|||||||||4
1614320980000|2021-02-26 06:29:40|6546.5|6543.7|6544.4|6541.6|6546.5|6543.7|6544.4|6541.6|6
1614320990000|2021-02-26 06:29:50|6544|6541.2|6543|6540.2|6544|6541.2|6543|6540.2|1
1614321000000|2021-02-26 06:30:00|6542.9|6540.1|6543.5|6540.7|6544.4|6541.6|6542.9|6540.1|7
1614321010000|2021-02-26 06:30:10|6543.4|6540.6|6544.9|6542.1|6544.9|6542.1|6543|6540.2|2
1614321020000|2021-02-26 06:30:20|6545|6542.2|6545|6542.2|6545|6542.2|6545|6542.2|32
1614321030000|2021-02-26 06:30:30|6544.5|6541.7|6544|6541.2|6544.5|6541.7|6544|6541.2|34
1614321040000|2021-02-26 06:30:40|6543.5|6540.7|6543.5|6540.7|6543.5|6540.7|6543.5|6540.7|1
1614321050000|2021-02-26 06:30:50|6544|6541.2|6544|6541.2|6544|6541.2|6544|6541.2|1
1614321060000|2021-02-26 06:31:00|6543|6540.2|6542.9|6540.1|6543|6540.2|6542|6539.2|9
1614321070000|2021-02-26 06:31:10|6542|6539.2|6541.9|6539.1|6543|6540.2|6541.5|6538.7|8
1614321080000|2021-02-26 06:31:20|6541.5|6538.7|6540.5|6537.7|6541.5|6538.7|6539.9|6537.1|10
1614321090000|2021-02-26 06:31:30|6540.9|6538.1|6541.4|6538.6|6541.4|6538.6|6540.9|6538.1|2
1614321100000|2021-02-26 06:31:40|6541|6538.2|6540|6537.2|6541|6538.2|6540|6537.2|3
1614321110000|2021-02-26 06:31:50|6539.5|6536.7|6539.9|6537.1|6540|6537.2|6539.5|6536.7|1
1614321120000|2021-02-26 06:32:00|6540|6537.2|6539.5|6536.7|6540|6537.2|6539.5|6536.7|1
1614321130000|2021-02-26 06:32:10|6539.9|6537.1|6539.4|6536.6|6539.9|6537.1|6539.4|6536.6|3
1614321140000|2021-02-26 06:32:20|6539.9|6537.1|6539|6536.2|6539.9|6537.1|6539|6536.2|1
1614321150000|2021-02-26 06:32:30|||||||||1
1614321160000|2021-02-26 06:32:40|6539.1|6535.1|6535|6532.2|6539.1|6536.1|6535|6532.2|20
1614321170000|2021-02-26 06:32:50|6534.5|6531.7|6534|6531.2|6534.5|6531.7|6534|6531.2|8
1614321180000|2021-02-26 06:33:00|6533.5|6530.7|6536.9|6534.1|6536.9|6534.1|6533.5|6530.7|7
1614321190000|2021-02-26 06:33:10|6537|6534.2|6536|6533.2|6537|6534.2|6536|6533.2|2
1614321200000|2021-02-26 06:33:20|6535.5|6532.7|6536|6533.2|6536|6533.2|6535.5|6532.7|2
1614321210000|2021-02-26 06:33:30|6537.5|6534.7|6537.5|6534.7|6537.5|6534.7|6537|6534.2|18
1614321220000|2021-02-26 06:33:40|6537|6534.2|6539|6536.2|6539|6536.2|6536|6533.2|9
1614321230000|2021-02-26 06:33:50|6538|6535.2|6537|6534.2|6538|6535.2|6537|6534.2|2
1614321240000|2021-02-26 06:34:00|6537.4|6534.6|6537.5|6534.7|6538|6535.2|6537.4|6534.6|3
1614321250000|2021-02-26 06:34:10|6537.9|6535.1|6538|6535.2|6538|6535.2|6537.9|6535.1|25
1614321260000|2021-02-26 06:34:20|6538.4|6535.6|6538|6535.2|6539|6536.2|6537.5|6534.7|11
1614321270000|2021-02-26 06:34:30|6537.5|6534.7|6538|6535.2|6538|6535.2|6537.5|6534.7|2
1614321280000|2021-02-26 06:34:40|6538.5|6535.7|6538|6535.2|6539|6536.2|6538|6535.2|41
1614321290000|2021-02-26 06:34:50|6537.5|6534.7|6536.9|6534.1|6537.5|6534.7|6536.9|6534.1|6
1614321300000|2021-02-26 06:35:00|||||||||2
1614321310000|2021-02-26 06:35:10|||||||||1
1614321320000|2021-02-26 06:35:20|6536.4|6533.6|6536.9|6534.1|6536.9|6534.1|6536.4|6533.6|3
1614321330000|2021-02-26 06:35:30|6535.5|6532.7|6534.9|6532.1|6535.5|6532.7|6534.4|6531.6|18
1614321350000|2021-02-26 06:35:50|6534.5|6531.7|6534.4|6531.6|6534.9|6532.1|6534|6531.2|19
1614321360000|2021-02-26 06:36:00|6533.5|6530.7|6532.5|6529.7|6533.5|6530.7|6532.5|6529.7|52
1614321370000|2021-02-26 06:36:10|6532|6529.2|6530|6527.2|6532.4|6529.6|6530|6527.2|31
1614321380000|2021-02-26 06:36:20|6529.5|6526.7|6529|6526.2|6529.5|6526.7|6526.9|6524.1|81
1614321390000|2021-02-26 06:36:30|6528.9|6526.1|6527.9|6525.1|6528.9|6526.1|6527.4|6524.6|6
1614321400000|2021-02-26 06:36:40|6528.4|6525.6|6528.5|6525.7|6528.9|6526.1|6528|6525.2|19
1614321410000|2021-02-26 06:36:50|6528.4|6525.6|6528.4|6525.6|6528.4|6525.6|6528|6525.2|10
1614321420000|2021-02-26 06:37:00|6528|6525.2|6528.4|6525.6|6528.5|6525.7|6527.9|6525.1|21
1614321430000|2021-02-26 06:37:10|6529.9|6527.1|6528.4|6525.6|6531.9|6529.1|6527.5|6524.7|91
1614321440000|2021-02-26 06:37:20|6527.4|6524.6|6528.4|6525.6|6528.4|6525.6|6527.4|6524.6|11
1614321450000|2021-02-26 06:37:30|6528.9|6526.1|6528|6525.2|6528.9|6526.1|6528|6525.2|12
1614321460000|2021-02-26 06:37:40|6528.4|6525.6|6528.4|6525.6|6528.4|6525.6|6528.4|6525.6|0
1614321470000|2021-02-26 06:37:50|6528|6525.2|6527|6524.2|6528|6525.2|6527|6524.2|7
1614321480000|2021-02-26 06:38:00|||||||||1
1614321490000|2021-02-26 06:38:10|6527.9|6525.1|6527.9|6525.1|6528.4|6525.6|6527.9|6525.1|1
1614321500000|2021-02-26 06:38:20|6527|6524.2|6526.5|6523.7|6527|6524.2|6526.5|6523.7|3
1614321510000|2021-02-26 06:38:30|6527|6524.2|6526.4|6523.6|6527|6524.2|6526|6523.2|13
1614321520000|2021-02-26 06:38:40|6526|6523.2|6527.4|6524.6|6527.4|6524.6|6525.9|6523.1|3
1614321530000|2021-02-26 06:38:50|6527.9|6525.1|6526.9|6524.1|6527.9|6525.1|6526|6523.2|4
1614321540000|2021-02-26 06:39:00|6525.9|6523.1|6525.9|6523.1|6525.9|6523.1|6525.4|6522.6|12
1614321550000|2021-02-26 06:39:10|6525.4|6522.6|6525.9|6523.1|6526.4|6523.6|6524.9|6522.1|26
1614321560000|2021-02-26 06:39:20|6526.4|6523.6|6525.9|6523.1|6526.4|6523.6|6525.4|6522.6|4
1614321570000|2021-02-26 06:39:30|6526.4|6523.6|6526.4|6523.6|6526.4|6523.6|6526.4|6523.6|3
1614321580000|2021-02-26 06:39:40|6526|6523.2|6526.4|6523.6|6526.4|6523.6|6526|6523.2|0
1614321590000|2021-02-26 06:39:50|||||||||2
1614321600000|2021-02-26 06:40:00|6525.9|6523.1|6525.4|6522.6|6526.4|6523.6|6525.4|6522.6|33
1614321610000|2021-02-26 06:40:10|6525.9|6523.1|6528.4|6525.6|6528.4|6525.6|6525.9|6523.1|70
1614321620000|2021-02-26 06:40:20|||||||||3
1614321630000|2021-02-26 06:40:30|6528|6525.2|6528|6525.2|6528|6525.2|6528|6525.2|2
1614321640000|2021-02-26 06:40:40|6528.4|6525.6|6527|6524.2|6528.4|6525.6|6527|6524.2|18
1614321650000|2021-02-26 06:40:50|6526.9|6524.1|6526.9|6524.1|6526.9|6524.1|6526.9|6524.1|3
1614321660000|2021-02-26 06:41:00|6525.4|6522.6|6527.4|6524.6|6527.4|6524.6|6525.4|6522.6|10
1614321670000|2021-02-26 06:41:10|6526.9|6524.1|6526.9|6524.1|6526.9|6524.1|6526.9|6524.1|0
1614321680000|2021-02-26 06:41:20|||||||||1
1614321690000|2021-02-26 06:41:30|6526.5|6523.7|6527|6524.2|6527.4|6524.6|6526.4|6523.6|2
1614321700000|2021-02-26 06:41:40|6527.9|6525.1|6527.9|6525.1|6527.9|6525.1|6527.9|6525.1|17
1614321710000|2021-02-26 06:41:50|6528.4|6525.6|6528.4|6525.6|6528.4|6525.6|6527.4|6524.6|43
1614321720000|2021-02-26 06:42:00|6528|6525.2|6527.9|6525.1|6528.4|6525.6|6527.5|6524.7|13
1614321730000|2021-02-26 06:42:10|6528.4|6525.6|6526.4|6523.6|6528.4|6525.6|6526.4|6523.6|1
1614321740000|2021-02-26 06:42:20|6526.9|6524.1|6527.9|6525.1|6527.9|6525.1|6526.9|6524.1|3
1614321750000|2021-02-26 06:42:30|6527.4|6524.6|6527.4|6524.6|6527.4|6524.6|6527.4|6524.6|1
1614321760000|2021-02-26 06:42:40|6527.5|6524.7|6527.4|6524.6|6527.5|6524.7|6526.9|6524.1|17
1614321770000|2021-02-26 06:42:50|6526.9|6524.1|6528.4|6525.6|6528.4|6525.6|6526.9|6524.1|10
1614321780000|2021-02-26 06:43:00|||||||||9
1614321790000|2021-02-26 06:43:10|6528.5|6525.7|6528.5|6525.7|6528.9|6526.1|6528.5|6525.7|12
1614321800000|2021-02-26 06:43:20|6528.4|6525.6|6528.4|6525.6|6529.9|6527.1|6528.4|6525.6|51
1614321810000|2021-02-26 06:43:30|||||||||4
1614321820000|2021-02-26 06:43:40|||||||||4
1614321830000|2021-02-26 06:43:50|||||||||11
1614321840000|2021-02-26 06:44:00|6527.5|6524.7|6525.4|6522.6|6527.5|6524.7|6525.4|6522.6|23
1614321850000|2021-02-26 06:44:10|6526.4|6523.6|6526.4|6523.6|6526.4|6523.6|6525.9|6523.1|1
1614321860000|2021-02-26 06:44:20|6525.9|6523.1|6525.4|6522.6|6526.9|6524.1|6525.4|6522.6|9
1614321870000|2021-02-26 06:44:30|6525.9|6523.1|6525.9|6523.1|6525.9|6523.1|6525.5|6522.7|2
1614321880000|2021-02-26 06:44:40|6525.5|6522.7|6526.4|6523.6|6526.4|6523.6|6525.4|6522.6|1
1614321890000|2021-02-26 06:44:50|6526|6523.2|6525.9|6523.1|6526|6523.2|6525.9|6523.1|1
1614321900000|2021-02-26 06:45:00|6526.4|6523.6|6525.9|6523.1|6526.4|6523.6|6525.9|6523.1|25
1614321910000|2021-02-26 06:45:10|6526|6523.2|6526|6523.2|6526|6523.2|6526|6523.2|2
1614321920000|2021-02-26 06:45:20|||||||||1
1614321930000|2021-02-26 06:45:30|6525.5|6522.7|6524.4|6521.6|6525.5|6522.7|6524.4|6521.6|8
1614321940000|2021-02-26 06:45:40|6524|6521.2|6524.9|6522.1|6525.4|6522.6|6523.9|6521.1|9
1614321950000|2021-02-26 06:45:50|6525.4|6522.6|6525|6522.2|6525.4|6522.6|6525|6522.2|1
1614321960000|2021-02-26 06:46:00|6524.9|6522.1|6522.9|6520.1|6524.9|6522.1|6522.9|6520.1|9
1614321970000|2021-02-26 06:46:10|6523|6520.2|6523.9|6521.1|6523.9|6521.1|6523|6520.2|0
1614321980000|2021-02-26 06:46:20|6523.4|6520.6|6523.4|6520.6|6523.4|6520.6|6523.4|6520.6|3
1614321990000|2021-02-26 06:46:30|6522.9|6520.1|6523|6520.2|6523|6520.2|6522.9|6520.1|5
1614322000000|2021-02-26 06:46:40|6523.4|6520.6|6524|6521.2|6524.9|6522.1|6523.4|6520.6|8
1614322010000|2021-02-26 06:46:50|6523.5|6520.7|6523|6520.2|6523.5|6520.7|6523|6520.2|2
1614322020000|2021-02-26 06:47:00|||||||||1
1614322030000|2021-02-26 06:47:10|6524.4|6521.6|6524.9|6522.1|6524.9|6522.1|6524.4|6521.6|3
1614322040000|2021-02-26 06:47:20|6524.4|6521.6|6524.4|6521.6|6524.9|6522.1|6524.4|6521.6|4
1614322050000|2021-02-26 06:47:30|6524|6521.2|6523|6520.2|6524|6521.2|6523|6520.2|1
1614322060000|2021-02-26 06:47:40|6523.9|6521.1|6524.4|6521.6|6524.4|6521.6|6523.9|6521.1|1
1614322070000|2021-02-26 06:47:50|6524|6521.2|6523.4|6520.6|6524.4|6521.6|6523.4|6520.6|1
1614322080000|2021-02-26 06:48:00|6523|6520.2|6523|6520.2|6523|6520.2|6523|6520.2|1
1614322090000|2021-02-26 06:48:10|6523.4|6520.6|6523|6520.2|6523.4|6520.6|6523|6520.2|1
1614322100000|2021-02-26 06:48:20|||||||||1
1614322110000|2021-02-26 06:48:30|6523.4|6520.6|6523|6520.2|6523.4|6520.6|6523|6520.2|1
1614322120000|2021-02-26 06:48:40|6523.4|6520.6|6523.4|6520.6|6523.9|6521.1|6523.4|6520.6|3
1614322130000|2021-02-26 06:48:50|6523.9|6521.1|6523.4|6520.6|6524|6521.2|6523.4|6520.6|0
1614322140000|2021-02-26 06:49:00|6522.9|6520.1|6523.4|6520.6|6523.4|6520.6|6522.4|6519.6|20
1614322150000|2021-02-26 06:49:10|6523|6520.2|6523.4|6520.6|6523.4|6520.6|6523|6520.2|5
1614322160000|2021-02-26 06:49:20|6522.9|6520.1|6522.9|6520.1|6522.9|6520.1|6521.9|6519.1|10
1614322170000|2021-02-26 06:49:30|6522.4|6519.6|6523.4|6520.6|6523.4|6520.6|6522.4|6519.6|1
1614322180000|2021-02-26 06:49:40|6522.9|6520.1|6523.9|6521.1|6523.9|6521.1|6522.9|6520.1|8
1614322200000|2021-02-26 06:50:00|6523.4|6520.6|6523.4|6520.6|6523.4|6520.6|6523.4|6520.6|5
1614322210000|2021-02-26 06:50:10|6523.9|6521.1|6522.9|6520.1|6523.9|6521.1|6522.9|6520.1|1
1614322220000|2021-02-26 06:50:20|6523.4|6520.6|6523.4|6520.6|6523.4|6520.6|6523.4|6520.6|0
1614322230000|2021-02-26 06:50:30|||||||||2
1614322240000|2021-02-26 06:50:40|6523.5|6520.7|6524.9|6522.1|6525.4|6522.6|6523.5|6520.7|4
1614322250000|2021-02-26 06:50:50|6525.4|6522.6|6526.4|6523.6|6526.4|6523.6|6524.9|6522.1|6
1614322260000|2021-02-26 06:51:00|6526.9|6524.1|6526.9|6524.1|6526.9|6524.1|6526.9|6524.1|1
1614322270000|2021-02-26 06:51:10|||||||||1
1614322280000|2021-02-26 06:51:20|6525.5|6522.7|6524.4|6521.6|6525.5|6522.7|6524.4|6521.6|7
1614322290000|2021-02-26 06:51:30|6524.9|6522.1|6524.4|6521.6|6524.9|6522.1|6523.9|6521.1|2
1614322300000|2021-02-26 06:51:40|6523.9|6521.1|6523.9|6521.1|6524.9|6522.1|6523.9|6521.1|3
1614322310000|2021-02-26 06:51:50|6524.4|6521.6|6522.5|6519.7|6524.9|6522.1|6522.5|6519.7|9
1614322320000|2021-02-26 06:52:00|6522.4|6519.6|6521.9|6519.1|6523.4|6520.6|6521.9|6519.1|5
1614322330000|2021-02-26 06:52:10|6522.4|6519.6|6523.4|6520.6|6523.9|6521.1|6522.4|6519.6|2
1614322340000|2021-02-26 06:52:20|6522.9|6520.1|6522.9|6520.1|6523.4|6520.6|6522.9|6520.1|0
1614322350000|2021-02-26 06:52:30|6522|6519.2|6521.9|6519.1|6522|6519.2|6521.9|6519.1|2
1614322360000|2021-02-26 06:52:40|6522.9|6520.1|6521.9|6519.1|6522.9|6520.1|6521.9|6519.1|457
1614322380000|2021-02-26 06:53:00|||||||||1
1614322390000|2021-02-26 06:53:10|6521.4|6518.6|6519.4|6516.6|6521.4|6518.6|6519.4|6516.6|81
1614322400000|2021-02-26 06:53:20|6520.4|6517.6|6519.4|6516.6|6521.4|6518.6|6519.4|6516.6|45
1614322410000|2021-02-26 06:53:30|6520.4|6517.6|6520.9|6518.1|6520.9|6518.1|6519.9|6517.1|8
1614322420000|2021-02-26 06:53:40|6521.4|6518.6|6520.4|6517.6|6521.4|6518.6|6520.4|6517.6|2
1614322430000|2021-02-26 06:53:50|6519.9|6517.1|6520.4|6517.6|6520.4|6517.6|6519.4|6516.6|2
1614322440000|2021-02-26 06:54:00|6519.4|6516.6|6519.9|6517.1|6519.9|6517.1|6519.4|6516.6|106
1614322450000|2021-02-26 06:54:10|6519.4|6516.6|6519.4|6516.6|6519.4|6516.6|6518.4|6515.6|18
1614322460000|2021-02-26 06:54:20|6519.9|6517.1|6519|6516.2|6520.4|6517.6|6519|6516.2|3
1614322470000|2021-02-26 06:54:30|6518.9|6516.1|6518.4|6515.6|6518.9|6516.1|6517.4|6514.6|108
1614322480000|2021-02-26 06:54:40|6516.5|6513.7|6516.4|6513.6|6516.5|6513.7|6516.4|6513.6|62
1614322490000|2021-02-26 06:54:50|||||||||85
1614322500000|2021-02-26 06:55:00|6515.9|6513.1|6516.5|6513.7|6516.5|6513.7|6515.9|6513.1|70
1614322510000|2021-02-26 06:55:10|6517.4|6514.6|6515.5|6512.7|6517.4|6514.6|6515.5|6512.7|46
1614322520000|2021-02-26 06:55:20|6516.5|6513.7|6516.5|6513.7|6516.5|6513.7|6516.5|6513.7|12
1614322530000|2021-02-26 06:55:30|6516|6513.2|6516.5|6513.7|6516.5|6513.7|6516|6513.2|21
1614322540000|2021-02-26 06:55:40|||||||||2
1614322550000|2021-02-26 06:55:50|6515.5|6512.7|6514|6511.2|6515.5|6512.7|6513.5|6510.7|34
1614322560000|2021-02-26 06:56:00|6514.5|6511.7|6513.5|6510.7|6514.5|6511.7|6512.5|6509.7|312
1614322570000|2021-02-26 06:56:10|6513|6510.2|6512|6509.2|6513|6510.2|6511.5|6508.7|48
1614322580000|2021-02-26 06:56:20|6511.5|6508.7|6512.5|6509.7|6512.5|6509.7|6511.5|6508.7|2
1614322590000|2021-02-26 06:56:30|6512.9|6510.1|6513.5|6510.7|6513.5|6510.7|6512.5|6509.7|14
1614322600000|2021-02-26 06:56:40|6514|6511.2|6516.5|6513.7|6516.5|6513.7|6514|6511.2|12
1614322610000|2021-02-26 06:56:50|6515.5|6512.7|6515.5|6512.7|6515.5|6512.7|6515.5|6512.7|2
1614322620000|2021-02-26 06:57:00|6515|6512.2|6515.5|6512.7|6515.5|6512.7|6514.5|6511.7|14
1614322630000|2021-02-26 06:57:10|6515|6512.2|6514.5|6511.7|6515|6512.2|6514.5|6511.7|41
1614322640000|2021-02-26 06:57:20|6514.9|6512.1|6514.5|6511.7|6515.5|6512.7|6514.5|6511.7|42
1614322650000|2021-02-26 06:57:30|6514.9|6512.1|6516.5|6513.7|6516.5|6513.7|6514.9|6512.1|15
1614322660000|2021-02-26 06:57:40|6516|6513.2|6515.5|6512.7|6516|6513.2|6515.5|6512.7|29
1614322670000|2021-02-26 06:57:50|6515|6512.2|6515.5|6512.7|6515.5|6512.7|6514.5|6511.7|2
1614322680000|2021-02-26 06:58:00|6515|6512.2|6515|6512.2|6516.5|6513.7|6515|6512.2|7
1614322690000|2021-02-26 06:58:10|6514.5|6511.7|6515|6512.2|6515|6512.2|6514.5|6511.7|2
1614322700000|2021-02-26 06:58:20|6514.5|6511.7|6514.9|6512.1|6514.9|6512.1|6514.5|6511.7|9
1614322710000|2021-02-26 06:58:30|6514|6511.2|6515.5|6512.7|6515.5|6512.7|6513.5|6510.7|4
1614322720000|2021-02-26 06:58:40|6516|6513.2|6515.5|6512.7|6516|6513.2|6515.5|6512.7|2
1614322730000|2021-02-26 06:58:50|6516|6513.2|6514.5|6511.7|6516.5|6513.7|6514.5|6511.7|20
1614322740000|2021-02-26 06:59:00|||||||||8
1614322750000|2021-02-26 06:59:10|||||||||13
1614322760000|2021-02-26 06:59:20|6515.9|6513.1|6516|6513.2|6516|6513.2|6515.5|6512.7|9
1614322770000|2021-02-26 06:59:30|6515|6512.2|6515|6512.2|6515|6512.2|6515|6512.2|9
1614322780000|2021-02-26 06:59:40|||||||||1
1614322790000|2021-02-26 06:59:50|||||||||1
1614322800000|2021-02-26 07:00:00|6515.5|6512.7|6509.5|6506.7|6515.5|6512.7|6509.5|6506.7|116
1614322810000|2021-02-26 07:00:10|6508.5|6505.7|6508.9|6506.1|6509.5|6506.7|6508.5|6505.7|42
1614322820000|2021-02-26 07:00:20|6509|6506.2|6509.5|6506.7|6510.5|6507.7|6508.5|6505.7|68
1614322830000|2021-02-26 07:00:30|6509|6506.2|6509.5|6506.7|6509.5|6506.7|6508.5|6505.7|12
1614322840000|2021-02-26 07:00:40|6508.5|6505.7|6508.9|6506.1|6509.5|6506.7|6508|6505.2|29
1614322850000|2021-02-26 07:00:50|6509.5|6506.7|6511.5|6508.7|6511.5|6508.7|6509.5|6506.7|38
1614322860000|2021-02-26 07:01:00|6511|6508.2|6513|6510.2|6513|6510.2|6510|6507.2|11
1614322870000|2021-02-26 07:01:10|6513.4|6510.6|6512.5|6509.7|6515|6512.2|6512.5|6509.7|18
1614322880000|2021-02-26 07:01:20|6512|6509.2|6512.5|6509.7|6512.9|6510.1|6511.5|6508.7|1
1614322890000|2021-02-26 07:01:30|6512.9|6510.1|6512|6509.2|6513.5|6510.7|6512|6509.2|5
1614322900000|2021-02-26 07:01:40|6511.5|6508.7|6509|6506.2|6511.5|6508.7|6509|6506.2|18
1614322910000|2021-02-26 07:01:50|6508.5|6505.7|6508.9|6506.1|6508.9|6506.1|6507.5|6504.7|15
1614322920000|2021-02-26 07:02:00|6509.9|6507.1|6512|6509.2|6512|6509.2|6509.9|6507.1|24
1614322930000|2021-02-26 07:02:10|6511.5|6508.7|6509.4|6506.6|6511.5|6508.7|6509|6506.2|20
1614322940000|2021-02-26 07:02:20|6509|6506.2|6509|6506.2|6509.5|6506.7|6508.5|6505.7|8
1614322990000|2021-02-26 07:03:10|6509.9|6507.1|6509.5|6506.7|6510|6507.2|6509.5|6506.7|36
1614323000000|2021-02-26 07:03:20|6510|6507.2|6512|6509.2|6512|6509.2|6510|6507.2|2
1614323010000|2021-02-26 07:03:30|6511.5|6508.7|6511|6508.2|6511.5|6508.7|6510|6507.2|2
1614323020000|2021-02-26 07:03:40|6510|6507.2|6510|6507.2|6510.5|6507.7|6510|6507.2|13
1614323030000|2021-02-26 07:03:50|6509|6506.2|6509.5|6506.7|6509.5|6506.7|6509|6506.2|3
1614323040000|2021-02-26 07:04:00|6509|6506.2|6509|6506.2|6510.5|6507.7|6509|6506.2|11
1614323050000|2021-02-26 07:04:10|6509.5|6506.7|6509.4|6506.6|6509.9|6507.1|6509|6506.2|8
1614323060000|2021-02-26 07:04:20|6509|6506.2|6510|6507.2|6510.4|6507.6|6509|6506.2|5
1614323070000|2021-02-26 07:04:30|6509.9|6507.1|6509.4|6506.6|6509.9|6507.1|6509.4|6506.6|0
1614323080000|2021-02-26 07:04:40|6509|6506.2|6507.5|6504.7|6509|6506.2|6507.4|6504.6|12
1614323090000|2021-02-26 07:04:50|6506.5|6503.7|6507.9|6505.1|6508.4|6505.6|6506.4|6503.6|11
1614323100000|2021-02-26 07:05:00|6507.4|6504.6|6507.9|6505.1|6508.4|6505.6|6507.4|6504.6|3
1614323110000|2021-02-26 07:05:10|6508.4|6505.6|6508.9|6506.1|6509.4|6506.6|6508.4|6505.6|13
1614323120000|2021-02-26 07:05:20|6508.4|6505.6|6506.9|6504.1|6508.4|6505.6|6506.9|6504.1|1
1614323130000|2021-02-26 07:05:30|6506.4|6503.6|6504|6501.2|6506.4|6503.6|6503.5|6500.7|79
1614323140000|2021-02-26 07:05:40|6507.4|6504.6|6508.9|6506.1|6508.9|6506.1|6507.4|6504.6|26
1614323150000|2021-02-26 07:05:50|6509.4|6506.6|6507.9|6505.1|6509.4|6506.6|6507.9|6505.1|78
1614323160000|2021-02-26 07:06:00|6507.4|6504.6|6509.4|6506.6|6509.4|6506.6|6507.4|6504.6|357
1614323170000|2021-02-26 07:06:10|||||||||26
1614323180000|2021-02-26 07:06:20|6509.9|6507.1|6509.4|6506.6|6509.9|6507.1|6509.4|6506.6|7
1614323190000|2021-02-26 07:06:30|||||||||5
1614323200000|2021-02-26 07:06:40|6511|6507|6514.4|6511.6|6514.9|6512.1|6511|6507|128
1614323210000|2021-02-26 07:06:50|6515.4|6512.6|6515.9|6513.1|6515.9|6513.1|6514.9|6512.1|60
1614323220000|2021-02-26 07:07:00|6516.4|6513.6|6517|6514.2|6517.9|6515.1|6516.4|6513.6|30
1614323230000|2021-02-26 07:07:10|6517.4|6514.6|6516.4|6513.6|6517.9|6515.1|6516.4|6513.6|15
1614323240000|2021-02-26 07:07:20|6515.9|6513.1|6515.4|6512.6|6515.9|6513.1|6515.4|6512.6|15
1614323250000|2021-02-26 07:07:30|6515.9|6513.1|6515.9|6513.1|6515.9|6513.1|6515.4|6512.6|21
1614323260000|2021-02-26 07:07:40|6515.4|6512.6|6515.9|6513.1|6515.9|6513.1|6515.4|6512.6|1
1614323270000|2021-02-26 07:07:50|6515.4|6512.6|6516.4|6513.6|6516.4|6513.6|6515.4|6512.6|14
1614323280000|2021-02-26 07:08:00|6517.9|6515.1|6521.4|6518.6|6521.4|6518.6|6517.9|6515.1|56
1614323290000|2021-02-26 07:08:10|6520.4|6517.6|6519.9|6517.1|6520.9|6518.1|6519.9|6517.1|9
1614323300000|2021-02-26 07:08:20|6520.4|6517.6|6519.4|6516.6|6520.4|6517.6|6519.4|6516.6|5
1614323310000|2021-02-26 07:08:30|6520.4|6517.6|6520.4|6517.6|6520.4|6517.6|6519.9|6517.1|6
1614323320000|2021-02-26 07:08:40|6520.9|6518.1|6522.9|6520.1|6522.9|6520.1|6520.4|6517.6|42
1614323330000|2021-02-26 07:08:50|6523.4|6520.6|6523.9|6521.1|6523.9|6521.1|6522.4|6519.6|5
1614323340000|2021-02-26 07:09:00|6524.4|6521.6|6528.4|6525.6|6528.4|6525.6|6524.4|6521.6|117
1614323350000|2021-02-26 07:09:10|6527.4|6524.6|6526.4|6523.6|6527.4|6524.6|6525.9|6523.1|23
1614323360000|2021-02-26 07:09:20|6525.9|6523.1|6525.9|6523.1|6526.4|6523.6|6525.4|6522.6|3
1614323370000|2021-02-26 07:09:30|6525.4|6522.6|6525.9|6523.1|6525.9|6523.1|6525.4|6522.6|3
1614323380000|2021-02-26 07:09:40|6526.4|6523.6|6525.9|6523.1|6526.4|6523.6|6525.4|6522.6|11
1614323390000|2021-02-26 07:09:50|6526.4|6523.6|6525.9|6523.1|6526.4|6523.6|6525.9|6523.1|3
1614323400000|2021-02-26 07:10:00|6526.4|6523.6|6527.4|6524.6|6527.9|6525.1|6526.4|6523.6|74
1614323410000|2021-02-26 07:10:10|6526.9|6524.1|6526.4|6523.6|6527.4|6524.6|6526.4|6523.6|110
1614323420000|2021-02-26 07:10:20|6525.9|6523.1|6525.9|6523.1|6526.4|6523.6|6525.4|6522.6|1
1614323430000|2021-02-26 07:10:30|6525.4|6522.6|6528.4|6525.6|6528.4|6525.6|6525.4|6522.6|38
1614323440000|2021-02-26 07:10:40|6527.9|6525.1|6526.9|6524.1|6527.9|6525.1|6526.4|6523.6|18
1614323450000|2021-02-26 07:10:50|6526.4|6523.6|6525.9|6523.1|6526.4|6523.6|6525.9|6523.1|22
1614323460000|2021-02-26 07:11:00|6525.4|6522.6|6525.4|6522.6|6525.4|6522.6|6525.4|6522.6|4
1614323470000|2021-02-26 07:11:10|6525.9|6523.1|6527.9|6525.1|6527.9|6525.1|6525.9|6523.1|85
1614323480000|2021-02-26 07:11:20|6527.4|6524.6|6527.4|6524.6|6527.9|6525.1|6526.9|6524.1|3
1614323490000|2021-02-26 07:11:30|6526.9|6524.1|6526.9|6524.1|6527.9|6525.1|6526.4|6523.6|23
1614323500000|2021-02-26 07:11:40|6525.9|6523.1|6526.4|6523.6|6526.4|6523.6|6525.9|6523.1|3
1614323510000|2021-02-26 07:11:50|6525.9|6523.1|6525.4|6522.6|6525.9|6523.1|6525.4|6522.6|1
1614323520000|2021-02-26 07:12:00|6525.9|6523.1|6525.4|6522.6|6525.9|6523.1|6525.4|6522.6|13
1614323530000|2021-02-26 07:12:10|6525.9|6523.1|6527.4|6524.6|6527.4|6524.6|6525.9|6523.1|12
1614323540000|2021-02-26 07:12:20|6526.9|6524.1|6527.9|6525.1|6528.4|6525.6|6526.9|6524.1|6
1614323550000|2021-02-26 07:12:30|6528.4|6525.6|6529.9|6527.1|6530.4|6527.6|6527.9|6525.1|17
1614323560000|2021-02-26 07:12:40|6529.4|6526.6|6530.4|6527.6|6530.4|6527.6|6529.4|6526.6|0
1614323570000|2021-02-26 07:12:50|6529.9|6527.1|6531.9|6529.1|6532.4|6529.6|6529.9|6527.1|12
1614323580000|2021-02-26 07:13:00|6531.4|6528.6|6530.9|6528.1|6531.4|6528.6|6530.4|6527.6|3
1614323600000|2021-02-26 07:13:20|6529.9|6527.1|6530.9|6528.1|6530.9|6528.1|6529.9|6527.1|7
1614323610000|2021-02-26 07:13:30|6531.4|6528.6|6533.4|6530.6|6533.4|6530.6|6531.4|6528.6|16
1614323620000|2021-02-26 07:13:40|6532.9|6530.1|6532.4|6529.6|6532.9|6530.1|6532.4|6529.6|5
1614323630000|2021-02-26 07:13:50|6532.9|6530.1|6533.9|6531.1|6534.4|6531.6|6532.4|6529.6|11
1614323640000|2021-02-26 07:14:00|6533.4|6530.6|6533.9|6531.1|6533.9|6531.1|6532.9|6530.1|26
1614323650000|2021-02-26 07:14:10|6533.4|6530.6|6532.9|6530.1|6533.9|6531.1|6532.4|6529.6|5
1614323660000|2021-02-26 07:14:20|6532.4|6529.6|6531.9|6529.1|6532.4|6529.6|6531.4|6528.6|4
1614323670000|2021-02-26 07:14:30|6532.4|6529.6|6535.4|6532.6|6536.4|6533.6|6532.4|6529.6|27
1614323680000|2021-02-26 07:14:40|6534.9|6532.1|6535.4|6532.6|6535.4|6532.6|6534.9|6532.1|5
1614323690000|2021-02-26 07:14:50|6539.2|6536.4|6537.4|6534.6|6539.4|6536.6|6537.4|6534.6|94
1614323700000|2021-02-26 07:15:00|6536.9|6534.1|6535.9|6533.1|6537.4|6534.6|6535.4|6532.6|88
1614323710000|2021-02-26 07:15:10|6534.9|6532.1|6533.4|6530.6|6534.9|6532.1|6533.4|6530.6|96
1614323720000|2021-02-26 07:15:20|6532.9|6530.1|6533.9|6531.1|6534.4|6531.6|6532.4|6529.6|7
1614323730000|2021-02-26 07:15:30|6533.4|6530.6|6530.9|6528.1|6533.9|6531.1|6530.9|6528.1|17
1614323740000|2021-02-26 07:15:40|6531.4|6528.6|6530.4|6527.6|6531.4|6528.6|6530.4|6527.6|1
1614323750000|2021-02-26 07:15:50|6529.9|6527.1|6529.9|6527.1|6529.9|6527.1|6529.4|6526.6|1
1614323760000|2021-02-26 07:16:00|6529.4|6526.6|6528.4|6525.6|6529.4|6526.6|6528.4|6525.6|0
1614323770000|2021-02-26 07:16:10|6528.9|6526.1|6530.4|6527.6|6530.9|6528.1|6528.9|6526.1|29
1614323780000|2021-02-26 07:16:20|6529.9|6527.1|6530.4|6527.6|6531.4|6528.6|6529.9|6527.1|13
1614323790000|2021-02-26 07:16:30|6531.4|6528.6|6530.9|6528.1|6531.4|6528.6|6530.4|6527.6|4
1614323800000|2021-02-26 07:16:40|6531.4|6528.6|6530.9|6528.1|6532.4|6529.6|6530.9|6528.1|1
1614323810000|2021-02-26 07:16:50|6530.4|6527.6|6529.9|6527.1|6530.4|6527.6|6529.4|6526.6|1
1614323820000|2021-02-26 07:17:00|6530.4|6527.6|6530.4|6527.6|6531.9|6529.1|6530.4|6527.6|3
1614323830000|2021-02-26 07:17:10|6529.9|6527.1|6529.9|6527.1|6530.4|6527.6|6529.9|6527.1|0
1614323840000|2021-02-26 07:17:20|6530.4|6527.6|6530.9|6528.1|6531.4|6528.6|6530.4|6527.6|1
1614323850000|2021-02-26 07:17:30|6531.4|6528.6|6532.4|6529.6|6532.9|6530.1|6531.4|6528.6|2
1614323860000|2021-02-26 07:17:40|6532.9|6530.1|6534.9|6532.1|6534.9|6532.1|6532.4|6529.6|2
1614323870000|2021-02-26 07:17:50|6534.4|6531.6|6533.4|6530.6|6534.9|6532.1|6533.4|6530.6|1
1614323880000|2021-02-26 07:18:00|6532.9|6530.1|6534.9|6532.1|6534.9|6532.1|6532.9|6530.1|13
1614323890000|2021-02-26 07:18:10|6535.4|6532.6|6535.9|6533.1|6535.9|6533.1|6534.9|6532.1|5
1614323900000|2021-02-26 07:18:20|6535.4|6532.6|6539.4|6536.6|6539.4|6536.6|6535.4|6532.6|63
1614323910000|2021-02-26 07:18:30|6538.9|6536.1|6539.4|6536.6|6540.9|6538.1|6538.9|6536.1|57
1614323920000|2021-02-26 07:18:40|6539.9|6537.1|6538.9|6536.1|6539.9|6537.1|6538.9|6536.1|12
1614323930000|2021-02-26 07:18:50|6538.4|6535.6|6537.4|6534.6|6538.4|6535.6|6536.9|6534.1|25
1614323940000|2021-02-26 07:19:00|6537.9|6535.1|6536.4|6533.6|6538.4|6535.6|6536.4|6533.6|34
1614323950000|2021-02-26 07:19:10|6535.9|6533.1|6534.9|6532.1|6535.9|6533.1|6533.9|6531.1|12
1614323960000|2021-02-26 07:19:20|6534.4|6531.6|6533.9|6531.1|6535|6532.1|6533.9|6531|13
1614323970000|2021-02-26 07:19:30|6533.4|6530.6|6533.9|6531.1|6533.9|6531.1|6532.9|6530.1|10
1614323980000|2021-02-26 07:19:40|6533.4|6530.6|6533.9|6531.1|6533.9|6531.1|6532.9|6530.1|15
1614323990000|2021-02-26 07:19:50|6533.4|6530.6|6532.9|6530.1|6533.9|6531.1|6532.9|6530.1|1
1614324000000|2021-02-26 07:20:00|6533.4|6530.6|6535.4|6532.6|6535.9|6533.1|6532.4|6529.6|28
1614324010000|2021-02-26 07:20:10|6534.9|6532.1|6535.4|6532.6|6535.9|6533.1|6534.9|6532.1|1
1614324020000|2021-02-26 07:20:20|6534.9|6532.1|6534.4|6531.6|6534.9|6532.1|6534.4|6531.6|4
1614324030000|2021-02-26 07:20:30|6533.9|6531.1|6534.4|6531.6|6534.4|6531.6|6533.4|6530.6|1
1614324040000|2021-02-26 07:20:40|6534.9|6532.1|6534.9|6532.1|6535.4|6532.6|6534.9|6532.1|1
1614324050000|2021-02-26 07:20:50|6535.4|6532.6|6536.9|6534.1|6537.9|6535.1|6535.4|6532.6|4
1614324060000|2021-02-26 07:21:00|6537.4|6534.6|6537.9|6535.1|6538.4|6535.6|6536.9|6534.1|1
1614324070000|2021-02-26 07:21:10|6538.4|6535.6|6538.4|6535.6|6538.4|6535.6|6536.9|6534.1|2
1614324080000|2021-02-26 07:21:20|6537.9|6535.1|6537.9|6535.1|6538.4|6535.6|6537.4|6534.6|3
1614324090000|2021-02-26 07:21:30|6537.4|6534.6|6535.9|6533.1|6537.4|6534.6|6535.9|6533.1|4
1614324100000|2021-02-26 07:21:40|6536.4|6533.6|6534.9|6532.1|6536.4|6533.6|6534.9|6532.1|0
1614324110000|2021-02-26 07:21:50|6533.9|6531.1|6533.9|6531.1|6534.9|6532.1|6533.9|6531.1|9
1614324120000|2021-02-26 07:22:00|6534.9|6532.1|6534.9|6532.1|6535.9|6533.1|6534.9|6532.1|6
1614324130000|2021-02-26 07:22:10|6535.9|6533.1|6534.4|6531.6|6535.9|6533.1|6534.4|6531.6|5
1614324140000|2021-02-26 07:22:20|6534.9|6532.1|6533.4|6530.6|6534.9|6532.1|6532.9|6530.1|0
1614324150000|2021-02-26 07:22:30|6533.9|6531.1|6533.4|6530.6|6533.9|6531.1|6532.9|6530.1|2
1614324160000|2021-02-26 07:22:40|6532.9|6530.1|6532.9|6530.1|6533.4|6530.6|6532.9|6530.1|1
1614324170000|2021-02-26 07:22:50|6532.4|6529.6|6532.9|6530.1|6532.9|6530.1|6532.4|6529.6|0
1614324180000|2021-02-26 07:23:00|6533.4|6530.6|6533.9|6531.1|6533.9|6531.1|6532.9|6530.1|1
1614324190000|2021-02-26 07:23:10|6534.4|6531.6|6532.9|6530.1|6534.9|6532.1|6532.9|6530.1|5
1614324200000|2021-02-26 07:23:20|6533.4|6530.6|6532.9|6530.1|6533.4|6530.6|6532.4|6529.6|2
1614324210000|2021-02-26 07:23:30|||||||||1
1614324220000|2021-02-26 07:23:40|6532.5|6529.7|6531.9|6529.1|6532.5|6529.7|6531.9|6529.1|2
1614324230000|2021-02-26 07:23:50|6531.4|6528.6|6531.9|6529.1|6531.9|6529.1|6531.4|6528.6|1
1614324240000|2021-02-26 07:24:00|6532.4|6529.6|6535.9|6533.1|6536.4|6533.6|6532.4|6529.6|13
1614324250000|2021-02-26 07:24:10|6535.4|6532.6|6534.9|6532.1|6535.4|6532.6|6534.9|6532.1|1
1614324260000|2021-02-26 07:24:20|6534.4|6531.6|6534.9|6532.1|6536.4|6533.6|6534.4|6531.6|9
1614324270000|2021-02-26 07:24:30|6534.4|6531.6|6534.4|6531.6|6534.9|6532.1|6533.9|6531.1|1
1614324280000|2021-02-26 07:24:40|6533.9|6531.1|6532.5|6529.7|6533.9|6531.1|6532.5|6529.7|4
1614324290000|2021-02-26 07:24:50|6532.4|6529.6|6531.9|6529.1|6532.4|6529.6|6531.9|6529.1|10
1614324300000|2021-02-26 07:25:00|6532.4|6529.6|6532.4|6529.6|6532.4|6529.6|6531.9|6529.1|2
1614324310000|2021-02-26 07:25:10|6532.9|6530.1|6533.4|6530.6|6533.4|6530.6|6532.4|6529.6|17
1614324320000|2021-02-26 07:25:20|6532.9|6530.1|6534.9|6532.1|6535.4|6532.6|6532.9|6530.1|6
1614324330000|2021-02-26 07:25:30|6535.4|6532.6|6534.9|6532.1|6535.4|6532.6|6534.9|6532.1|1
1614324340000|2021-02-26 07:25:40|6535.4|6532.6|6534.9|6532.1|6535.4|6532.6|6534.9|6532.1|5
1614324350000|2021-02-26 07:25:50|6535.4|6532.6|6535.4|6532.6|6535.9|6533.1|6534.9|6532.1|1
1614324360000|2021-02-26 07:26:00|6534.9|6532.1|6536.4|6533.6|6536.4|6533.6|6533.4|6530.6|51
1614324370000|2021-02-26 07:26:10|6535.9|6533.1|6537.9|6535.1|6537.9|6535.1|6535.4|6532.6|29
1614324380000|2021-02-26 07:26:20|6538.4|6535.6|6537.4|6534.6|6538.4|6535.6|6537.4|6534.6|0
1614324390000|2021-02-26 07:26:30|6536.9|6534.1|6537.9|6535.1|6537.9|6535.1|6536.9|6534.1|0
1614324400000|2021-02-26 07:26:40|6538.4|6535.6|6538.4|6535.6|6538.9|6536.1|6538.4|6535.6|23
1614324410000|2021-02-26 07:26:50|6537.9|6535.1|6536.9|6534.1|6537.9|6535.1|6536.9|6534.1|20
1614324420000|2021-02-26 07:27:00|6536.4|6533.6|6537.9|6535.1|6537.9|6535.1|6536.4|6533.6|30
1614324430000|2021-02-26 07:27:10|6537.4|6534.6|6537.4|6534.6|6537.9|6535.1|6537.4|6534.6|3
1614324440000|2021-02-26 07:27:20|6537.9|6535.1|6537.9|6535.1|6537.9|6535.1|6537.4|6534.6|0
1614324450000|2021-02-26 07:27:30|6537.4|6534.6|6536.9|6534.1|6537.4|6534.6|6536.9|6534.1|5
1614324460000|2021-02-26 07:27:40|6537.4|6534.6|6536.9|6534.1|6537.4|6534.6|6536.9|6534.1|4
1614324470000|2021-02-26 07:27:50|6537.4|6534.6|6538.4|6535.6|6538.9|6536.1|6537.4|6534.6|10
1614324480000|2021-02-26 07:28:00|6537.9|6535.1|6536.9|6534.1|6538.4|6535.6|6536.9|6534.1|3
1614324490000|2021-02-26 07:28:10|6537.4|6534.6|6537.4|6534.6|6537.4|6534.6|6537.4|6534.6|0
1614324500000|2021-02-26 07:28:20|6538.4|6535.6|6537.4|6534.6|6538.4|6535.6|6537.4|6534.6|7
1614324510000|2021-02-26 07:28:30|6537.9|6535.1|6536.9|6534.1|6537.9|6535.1|6536.9|6534.1|3
1614324520000|2021-02-26 07:28:40|6537.4|6534.6|6537.4|6534.6|6537.4|6534.6|6536.9|6534.1|2
1614324530000|2021-02-26 07:28:50|6537.9|6535.1|6536.9|6534.1|6537.9|6535.1|6536.9|6534.1|3
1614324540000|2021-02-26 07:29:00|6537.4|6534.6|6537.9|6535.1|6537.9|6535.1|6537.4|6534.6|2
1614324550000|2021-02-26 07:29:10|6537.4|6534.6|6537.4|6534.6|6537.9|6535.1|6537.4|6534.6|4
1614324570000|2021-02-26 07:29:30|6541.4|6538.6|6541.9|6539.1|6542.4|6539.6|6540.4|6537.6|141
1614324580000|2021-02-26 07:29:40|6542.4|6539.6|6542.4|6539.6|6542.4|6539.6|6541.9|6539.1|37
1614324590000|2021-02-26 07:29:50|6542.9|6540.1|6545.3|6542.5|6545.3|6542.5|6542.9|6540.1|80
1614324600000|2021-02-26 07:30:00|6545.4|6542.6|6544.4|6541.6|6545.4|6542.6|6544.4|6541.6|66
1614324610000|2021-02-26 07:30:10|6543.9|6541.1|6543.4|6540.6|6544.4|6541.6|6543.4|6540.6|3
1614324620000|2021-02-26 07:30:20|6544.4|6541.6|6544.4|6541.6|6545.4|6542.6|6543.9|6541.1|25
1614324630000|2021-02-26 07:30:30|6544.9|6542.1|6544.4|6541.6|6544.9|6542.1|6543.9|6541.1|1
1614324640000|2021-02-26 07:30:40|6543.9|6541.1|6542.9|6540.1|6543.9|6541.1|6542.9|6540.1|6
1614324650000|2021-02-26 07:30:50|6541.9|6539.1|6539.9|6537.1|6542.4|6539.6|6539.4|6536.6|116
1614324660000|2021-02-26 07:31:00|6540.9|6538.1|6539.4|6536.6|6540.9|6538.1|6538.9|6536.1|8
1614324670000|2021-02-26 07:31:10|6540.4|6537.6|6539.9|6537.1|6540.9|6538.1|6539.9|6537.1|4
1614324680000|2021-02-26 07:31:20|6539.4|6536.6|6540.9|6538.1|6542.4|6539.6|6538.4|6535.6|32
1614324690000|2021-02-26 07:31:30|6540.4|6537.6|6541.9|6539.1|6541.9|6539.1|6540.4|6537.6|2
1614324700000|2021-02-26 07:31:40|6542.3|6539.5|6542.4|6539.6|6542.4|6539.6|6541.9|6539.1|7
1614324710000|2021-02-26 07:31:50|6541.9|6539.1|6543.4|6540.6|6544.4|6541.6|6541.9|6539.1|50
1614324720000|2021-02-26 07:32:00|6542.9|6540.1|6546.9|6544.1|6547.3|6544.5|6542.4|6539.6|21
1614324730000|2021-02-26 07:32:10|6547.3|6544.5|6547.4|6544.6|6549.3|6546.5|6546.9|6544.1|61
1614324740000|2021-02-26 07:32:20|6546.9|6544.1|6546.9|6544.1|6546.9|6544.1|6546.4|6543.6|4
1614324750000|2021-02-26 07:32:30|6547.4|6544.6|6547.4|6544.6|6548.4|6545.6|6546.9|6544.1|15
1614324760000|2021-02-26 07:32:40|6546.9|6544.1|6548.4|6545.6|6548.4|6545.6|6546.9|6544.1|20
1614324770000|2021-02-26 07:32:50|6548.9|6546.1|6549.4|6546.6|6549.4|6546.6|6548.4|6545.6|105
1614324780000|2021-02-26 07:33:00|6549.9|6547.1|6549.4|6546.6|6549.9|6547.1|6549.4|6546.6|32
1614324790000|2021-02-26 07:33:10|6549.9|6547.1|6549.9|6547.1|6550.4|6547.6|6549.4|6546.6|9
1614324800000|2021-02-26 07:33:20|6549.4|6546.6|6549.4|6546.6|6549.9|6547.1|6549.4|6546.6|17
1614324810000|2021-02-26 07:33:30|6546.4|6543.6|6543.9|6541.1|6546.4|6543.6|6543.9|6541.1|90
1614324820000|2021-02-26 07:33:40|6546.9|6544.1|6546.9|6544.1|6546.9|6544.1|6546.4|6543.6|66
1614324830000|2021-02-26 07:33:50|6546.4|6543.6|6547.4|6544.6|6547.4|6544.6|6546.4|6543.6|27
1614324840000|2021-02-26 07:34:00|6546.4|6543.6|6546.9|6544.1|6547.4|6544.6|6546.4|6543.6|21
1614324850000|2021-02-26 07:34:10|6546.4|6543.6|6546.9|6544.1|6547.4|6544.6|6546.4|6543.6|19
1614324860000|2021-02-26 07:34:20|6547.4|6544.6|6545.9|6543.1|6547.4|6544.6|6545.9|6543.1|61
1614324870000|2021-02-26 07:34:30|6545.4|6542.6|6545.9|6543.1|6545.9|6543.1|6544.4|6541.6|25
1614324880000|2021-02-26 07:34:40|6545.4|6542.6|6544.9|6542.1|6545.9|6543.1|6544.9|6542.1|10
1614324890000|2021-02-26 07:34:50|6545.4|6542.6|6544.9|6542.1|6545.4|6542.6|6544.9|6542.1|0
1614324900000|2021-02-26 07:35:00|6544.4|6541.6|6545.4|6542.6|6545.4|6542.6|6544.4|6541.6|3
1614324910000|2021-02-26 07:35:10|6545.3|6542.5|6546.4|6543.6|6546.9|6544.1|6543.4|6540.6|140
1614324920000|2021-02-26 07:35:20|6545.9|6543.1|6545.9|6543.1|6546.8|6544|6545.9|6543.1|2
1614324930000|2021-02-26 07:35:30|6545.4|6542.6|6545.8|6543|6546.9|6544.1|6545.4|6542.6|19
1614324940000|2021-02-26 07:35:40|6545.4|6542.6|6546.4|6543.6|6546.4|6543.6|6545.4|6542.6|0
1614324950000|2021-02-26 07:35:50|6546.9|6544.1|6547.4|6544.6|6547.4|6544.6|6545.9|6543.1|8
1614324960000|2021-02-26 07:36:00|6546.4|6543.6|6546.4|6543.6|6546.8|6544|6545.8|6543|80
1614324970000|2021-02-26 07:36:10|6546.3|6543.5|6546.3|6543.5|6546.8|6544|6545.8|6543|2
1614324980000|2021-02-26 07:36:20|6545.9|6543.1|6545.9|6543.1|6546.3|6543.5|6545.9|6543.1|0
1614324990000|2021-02-26 07:36:30|6546.3|6543.5|6546.9|6544.1|6547.3|6544.5|6545.9|6543.1|2
1614325000000|2021-02-26 07:36:40|6546.8|6544|6546.4|6543.6|6547.4|6544.6|6545.9|6543.1|8
1614325010000|2021-02-26 07:36:50|6547.3|6544.5|6547.4|6544.6|6547.4|6544.6|6546.9|6544.1|2
1614325020000|2021-02-26 07:37:00|6547.9|6545.1|6547.4|6544.6|6547.9|6545.1|6547.4|6544.6|12
1614325030000|2021-02-26 07:37:10|6547.8|6545|6547.8|6545|6547.8|6545|6547.8|6545|7
1614325040000|2021-02-26 07:37:20|6547.4|6544.6|6547.8|6545|6547.9|6545.1|6546.9|6544.1|5
1614325050000|2021-02-26 07:37:30|6547.9|6545.1|6547.9|6545.1|6547.9|6545.1|6546.9|6544.1|21
1614325060000|2021-02-26 07:37:40|6548.3|6545.5|6549.4|6546.6|6550.4|6547.6|6547.9|6545.1|12
1614325070000|2021-02-26 07:37:50|6548.9|6546.1|6548.9|6546.1|6549.8|6547|6548.4|6545.6|8
1614325080000|2021-02-26 07:38:00|6548.4|6545.6|6548.4|6545.6|6548.4|6545.6|6547.8|6545|3
1614325090000|2021-02-26 07:38:10|6549.3|6546.5|6548.4|6545.6|6549.4|6546.6|6548.4|6545.6|19
1614325100000|2021-02-26 07:38:20|6547.4|6544.6|6547.3|6544.5|6547.4|6544.6|6546.4|6543.6|23
1614325110000|2021-02-26 07:38:30|6548.3|6545.5|6547.3|6544.5|6549.3|6546.5|6546.9|6544.1|48
1614325120000|2021-02-26 07:38:40|6546.9|6544.1|6547.3|6544.5|6547.4|6544.6|6546.9|6544.1|1
1614325130000|2021-02-26 07:38:50|6547.4|6544.6|6544.9|6542.1|6547.4|6544.6|6544.9|6542.1|28
1614325140000|2021-02-26 07:39:00|6545.4|6542.6|6544.4|6541.6|6545.4|6542.6|6544.4|6541.6|6
1614325150000|2021-02-26 07:39:10|6544.8|6542|6545.3|6542.5|6545.4|6542.6|6544.8|6542|20
1614325160000|2021-02-26 07:39:20|6545.4|6542.6|6545.4|6542.6|6547.4|6544.6|6544.9|6542.1|60
1614325170000|2021-02-26 07:39:30|6545.8|6543|6545.9|6543.1|6546.4|6543.6|6544.9|6542.1|4
1614325180000|2021-02-26 07:39:40|6546.4|6543.6|6546.4|6543.6|6546.4|6543.6|6545.9|6543.1|4
1614325190000|2021-02-26 07:39:50|6545.9|6543.1|6544.9|6542.1|6545.9|6543.1|6544.4|6541.6|16
1614325200000|2021-02-26 07:40:00|6544.4|6541.6|6544.9|6542.1|6544.9|6542.1|6544.4|6541.6|13
1614325210000|2021-02-26 07:40:10|6544.4|6541.6|6544.4|6541.6|6544.9|6542.1|6543.4|6540.6|3
1614325220000|2021-02-26 07:40:20|6544.3|6541.5|6543.4|6540.6|6544.3|6541.5|6543.4|6540.6|10
1614325230000|2021-02-26 07:40:30|6543.9|6541.1|6543.3|6540.5|6543.9|6541.1|6543.3|6540.5|5
1614325240000|2021-02-26 07:40:40|6542.4|6539.6|6542.4|6539.6|6542.9|6540.1|6542.4|6539.6|13
1614325250000|2021-02-26 07:40:50|6541.9|6539.1|6541.9|6539.1|6542.4|6539.6|6541.4|6538.6|7
1614325260000|2021-02-26 07:41:00|6541.4|6538.6|6541.4|6538.6|6542.3|6539.5|6540.4|6537.6|40
1614325270000|2021-02-26 07:41:10|6540.9|6538.1|6540.4|6537.6|6541.4|6538.6|6540.4|6537.6|61
1614325280000|2021-02-26 07:41:20|6540.9|6538.1|6540.4|6537.6|6540.9|6538.1|6540.4|6537.6|1
1614325290000|2021-02-26 07:41:30|6539.9|6537.1|6540.4|6537.6|6540.4|6537.6|6539.9|6537.1|9
1614325300000|2021-02-26 07:41:40|6539.4|6536.6|6538.9|6536.1|6539.4|6536.6|6538.4|6535.6|14
1614325310000|2021-02-26 07:41:50|6538.4|6535.6|6537.4|6534.6|6539.4|6536.6|6537.4|6534.6|51
1614325320000|2021-02-26 07:42:00|6537.8|6535|6541.4|6538.6|6541.4|6538.6|6537.4|6534.6|95
1614325330000|2021-02-26 07:42:10|6540.9|6538.1|6540.4|6537.6|6541.4|6538.6|6539.9|6537.1|4
1614325340000|2021-02-26 07:42:20|6539.9|6537.1|6540.4|6537.6|6540.4|6537.6|6539.4|6536.6|8
1614325350000|2021-02-26 07:42:30|6539.8|6537|6539.9|6537.1|6540.4|6537.6|6539.4|6536.6|3
1614325360000|2021-02-26 07:42:40|6540.4|6537.6|6539.9|6537.1|6540.4|6537.6|6539.4|6536.6|2
1614325370000|2021-02-26 07:42:50|6540.4|6537.6|6538.4|6535.6|6540.4|6537.6|6538.4|6535.6|10
1614325380000|2021-02-26 07:43:00|6538.8|6536|6539.9|6537.1|6540.4|6537.6|6538.4|6535.6|29
1614325390000|2021-02-26 07:43:10|6540.3|6537.5|6539.8|6537|6540.4|6537.6|6539.4|6536.6|6
1614325400000|2021-02-26 07:43:20|6539.4|6536.6|6538.9|6536.1|6539.9|6537.1|6538.9|6536.1|2
1614325410000|2021-02-26 07:43:30|6539.4|6536.6|6538.9|6536.1|6539.9|6537.1|6538.4|6535.6|8
1614325420000|2021-02-26 07:43:40|6539.4|6536.6|6539.4|6536.6|6539.8|6537|6539.4|6536.6|0
1614325430000|2021-02-26 07:43:50|6538.9|6536.1|6538.9|6536.1|6538.9|6536.1|6538.9|6536.1|0
1614325440000|2021-02-26 07:44:00|6539.4|6536.6|6538.4|6535.6|6539.4|6536.6|6538.4|6535.6|8
1614325450000|2021-02-26 07:44:10|6537.9|6535.1|6536.4|6533.6|6537.9|6535.1|6536.4|6533.6|45
1614325460000|2021-02-26 07:44:20|6536.8|6534|6537.4|6534.6|6537.4|6534.6|6536.8|6534|0
1614325470000|2021-02-26 07:44:30|6536.9|6534.1|6537.4|6534.6|6537.4|6534.6|6536.4|6533.6|3
1614325480000|2021-02-26 07:44:40|6536.9|6534.1|6536.9|6534.1|6537.4|6534.6|6536.4|6533.6|7
1614325490000|2021-02-26 07:44:50|6537.4|6534.6|6536.4|6533.6|6537.4|6534.6|6536.4|6533.6|6
1614325500000|2021-02-26 07:45:00|6536.9|6534.1|6538.4|6535.6|6538.4|6535.6|6536.9|6534.1|15
1614325510000|2021-02-26 07:45:10|6537.9|6535.1|6539.9|6537.1|6539.9|6537.1|6537.9|6535.1|16
1614325520000|2021-02-26 07:45:20|6539.4|6536.6|6539.9|6537.1|6539.9|6537.1|6539.4|6536.6|23
1614325530000|2021-02-26 07:45:30|6539.4|6536.6|6538.9|6536.1|6539.9|6537.1|6538.9|6536.1|4
1614325540000|2021-02-26 07:45:40|6539.4|6536.6|6539.9|6537.1|6539.9|6537.1|6538.4|6535.6|20
1614325550000|2021-02-26 07:45:50|6539.4|6536.6|6539.4|6536.6|6539.4|6536.6|6538.9|6536.1|24
1614325560000|2021-02-26 07:46:00|6538.9|6536.1|6539.9|6537.1|6539.9|6537.1|6538.4|6535.6|7
1614325570000|2021-02-26 07:46:10|6539.4|6536.6|6539.4|6536.6|6539.4|6536.6|6538.9|6536.1|1
1614325580000|2021-02-26 07:46:20|6540.3|6537.5|6539.4|6536.6|6540.4|6537.6|6539.4|6536.6|52
1614325590000|2021-02-26 07:46:30|6538.4|6535.6|6538.4|6535.6|6539.9|6537.1|6538.4|6535.6|27
1614325600000|2021-02-26 07:46:40|6538.9|6536.1|6538.4|6535.6|6538.9|6536.1|6537.4|6534.6|5
1614325610000|2021-02-26 07:46:50|6537.9|6535.1|6537.9|6535.1|6538.4|6535.6|6537.4|6534.6|8
1614325620000|2021-02-26 07:47:00|6537.4|6534.6|6538.4|6535.6|6538.4|6535.6|6537.4|6534.6|0
1614325630000|2021-02-26 07:47:10|6538.9|6536.1|6538.4|6535.6|6538.9|6536.1|6537.9|6535.1|17
1614325640000|2021-02-26 07:47:20|6537.9|6535.1|6537.9|6535.1|6538.4|6535.6|6537.9|6535.1|21
1614325650000|2021-02-26 07:47:30|6537.4|6534.6|6536.9|6534.1|6537.9|6535.1|6536.9|6534.1|4
1614325660000|2021-02-26 07:47:40|6536.4|6533.6|6537.4|6534.6|6537.4|6534.6|6536.4|6533.6|7
1614325670000|2021-02-26 07:47:50|6536.9|6534.1|6537.4|6534.6|6537.4|6534.6|6536.9|6534.1|2
1614325680000|2021-02-26 07:48:00|6536.9|6534.1|6536.9|6534.1|6537.4|6534.6|6536.4|6533.6|10
1614325690000|2021-02-26 07:48:10|6536.4|6533.6|6537.9|6535.1|6538.4|6535.6|6536.4|6533.6|6
1614325700000|2021-02-26 07:48:20|6538.4|6535.6|6537.4|6534.6|6538.4|6535.6|6537.4|6534.6|2
1614325710000|2021-02-26 07:48:30|6536.9|6534.1|6536.4|6533.6|6536.9|6534.1|6535.4|6532.6|34
1614325720000|2021-02-26 07:48:40|6536.8|6534|6536.9|6534.1|6537.4|6534.6|6536.4|6533.6|36
1614325730000|2021-02-26 07:48:50|6536.4|6533.6|6535.4|6532.6|6536.9|6534.1|6535.4|6532.6|32
1614325740000|2021-02-26 07:49:00|6534.4|6531.6|6533.4|6530.6|6534.4|6531.6|6532.9|6530.1|52
1614325750000|2021-02-26 07:49:10|6532.4|6529.6|6533.4|6530.6|6533.4|6530.6|6532.4|6529.6|38
1614325760000|2021-02-26 07:49:20|6533.9|6531.1|6533.9|6531.1|6534.4|6531.6|6533.4|6530.6|10
1614325770000|2021-02-26 07:49:30|6534.4|6531.6|6535.4|6532.6|6535.4|6532.6|6533.4|6530.6|34
1614325780000|2021-02-26 07:49:40|6534.4|6531.6|6534.3|6531.5|6534.9|6532.1|6533.4|6530.6|10
1614325790000|2021-02-26 07:49:50|6534.4|6531.6|6533.3|6530.5|6534.4|6531.6|6532.4|6529.6|8
1614325800000|2021-02-26 07:50:00|6532.9|6530.1|6530.4|6527.6|6532.9|6530.1|6530.3|6527.5|46
1614325810000|2021-02-26 07:50:10|6530.4|6527.6|6529.9|6527.1|6530.4|6527.6|6528.4|6525.6|37
1614325820000|2021-02-26 07:50:20|6529.4|6526.6|6528.9|6526.1|6529.9|6527.1|6528.9|6526.1|60
1614325830000|2021-02-26 07:50:30|6529.4|6526.6|6529.9|6527.1|6529.9|6527.1|6529.4|6526.6|20
1614325840000|2021-02-26 07:50:40|6529.4|6526.6|6528.4|6525.6|6529.4|6526.6|6527.9|6525.1|25
1614325850000|2021-02-26 07:50:50|6527.9|6525.1|6528.3|6525.5|6528.3|6525.5|6527.9|6525.1|1
1614325860000|2021-02-26 07:51:00|6527.4|6524.6|6529.8|6527|6529.8|6527|6527.4|6524.6|75
1614325870000|2021-02-26 07:51:10|6529.9|6527.1|6531.3|6528.5|6531.3|6528.5|6529.4|6526.6|33
1614325880000|2021-02-26 07:51:20|6531.8|6529|6533.8|6531|6533.8|6531|6531.3|6528.5|37
1614325890000|2021-02-26 07:51:30|6534.3|6531.5|6533.3|6530.5|6534.8|6532|6533.3|6530.5|42
1614325900000|2021-02-26 07:51:40|6534.3|6531.5|6533.9|6531.1|6535.3|6532.5|6533.9|6531.1|116
1614325910000|2021-02-26 07:51:50|6533.4|6530.6|6535.3|6532.5|6535.3|6532.5|6533.4|6530.6|6
1614325920000|2021-02-26 07:52:00|6534.8|6532|6533.9|6531.1|6534.8|6532|6533.9|6531.1|5
1614325930000|2021-02-26 07:52:10|6533.8|6531|6535.9|6533.1|6535.9|6533.1|6533.3|6530.5|17
1614325940000|2021-02-26 07:52:20|6536.3|6533.5|6538.8|6536|6538.8|6536|6536.3|6533.5|17
1614325950000|2021-02-26 07:52:30|6539.3|6536.5|6539.3|6536.5|6539.8|6537|6538.9|6536.1|3
1614325960000|2021-02-26 07:52:40|6539.4|6536.6|6539.9|6537.1|6541.8|6539|6539.4|6536.6|18
1614325970000|2021-02-26 07:52:50|6539.4|6536.6|6538.9|6536.1|6540.4|6537.6|6538.4|6535.6|24
1614325980000|2021-02-26 07:53:00|6538.4|6535.6|6538.9|6536.1|6539.4|6536.6|6538.4|6535.6|12
1614325990000|2021-02-26 07:53:10|6540.4|6537.6|6541.4|6538.6|6541.9|6539.1|6540.4|6537.6|44
1614326000000|2021-02-26 07:53:20|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|6541.4|6538.6|1
1614326010000|2021-02-26 07:53:30|6541.4|6538.6|6541.9|6539.1|6543.3|6540.5|6541.4|6538.6|58
1614326020000|2021-02-26 07:53:40|6542.3|6539.5|6541.4|6538.6|6543.4|6540.6|6541.4|6538.6|12
1614326030000|2021-02-26 07:53:50|6541.8|6539|6541.3|6538.5|6542.3|6539.5|6541.3|6538.5|11
1614326040000|2021-02-26 07:54:00|6540.9|6538.1|6540.9|6538.1|6541.3|6538.5|6540.9|6538.1|10
1614326050000|2021-02-26 07:54:10|6540.8|6538|6539.8|6537|6540.8|6538|6538.9|6536.1|38
1614326060000|2021-02-26 07:54:20|6539.3|6536.5|6539.8|6537|6539.8|6537|6539.3|6536.5|1
1614326070000|2021-02-26 07:54:30|6539.3|6536.5|6539.3|6536.5|6539.3|6536.5|6538.8|6536|15
1614326080000|2021-02-26 07:54:40|6538.4|6535.6|6537.3|6534.5|6538.4|6535.6|6536.9|6534.1|14
1614326090000|2021-02-26 07:54:50|6536.9|6534.1|6537.3|6534.5|6537.3|6534.5|6536.9|6534.1|0
1614326100000|2021-02-26 07:55:00|6538.3|6535.5|6538.3|6535.5|6538.3|6535.5|6538.3|6535.5|10
1614326110000|2021-02-26 07:55:10|6537.9|6535.1|6539.3|6536.5|6539.3|6536.5|6537.9|6535.1|15
1614326120000|2021-02-26 07:55:20|6539.5|6536.7|6540.4|6537.6|6541.3|6538.5|6539.5|6536.7|19
1614326130000|2021-02-26 07:55:30|6540.3|6537.5|6538.3|6535.5|6540.3|6537.5|6537.9|6535.1|10
1614326140000|2021-02-26 07:55:40|6539.3|6536.5|6537.9|6535.1|6539.3|6536.5|6537.9|6535.1|24
1614326150000|2021-02-26 07:55:50|6538.3|6535.5|6538.8|6536|6538.8|6536|6537.4|6534.6|6
1614326160000|2021-02-26 07:56:00|6538.9|6536.1|6538.9|6536.1|6538.9|6536.1|6538.3|6535.5|4
1614326170000|2021-02-26 07:56:10|6538.4|6535.6|6537.9|6535.1|6538.4|6535.6|6537.9|6535.1|5
1614326180000|2021-02-26 07:56:20|6538.3|6535.5|6537.8|6535|6538.3|6535.5|6537.4|6534.6|7
1614326190000|2021-02-26 07:56:30|6537.4|6534.6|6535.9|6533.1|6537.4|6534.6|6535.9|6533.1|13
1614326200000|2021-02-26 07:56:40|6536.4|6533.6|6537.8|6535|6537.9|6535.1|6536.4|6533.6|5
1614326210000|2021-02-26 07:56:50|6538.9|6536.1|6539.4|6536.6|6539.4|6536.6|6538.9|6536.1|7
1614326220000|2021-02-26 07:57:00|6538.9|6536.1|6539.9|6537.1|6540.4|6537.6|6538.9|6536.1|5
1614326230000|2021-02-26 07:57:10|6540.4|6537.6|6538.9|6536.1|6540.4|6537.6|6538.9|6536.1|2
1614326240000|2021-02-26 07:57:20|6539.4|6536.6|6537.4|6534.6|6539.4|6536.6|6537.4|6534.6|3
1614326250000|2021-02-26 07:57:30|6537.9|6535.1|6538.4|6535.6|6538.9|6536.1|6537.9|6535.1|3
1614326260000|2021-02-26 07:57:40|6537.9|6535.1|6538.4|6535.6|6538.4|6535.6|6537.9|6535.1|3
1614326270000|2021-02-26 07:57:50|6538.8|6536|6537.9|6535.1|6538.9|6536.1|6537.9|6535.1|4
1614326280000|2021-02-26 07:58:00|6538.4|6535.6|6537.9|6535.1|6538.4|6535.6|6537.9|6535.1|4
1614326290000|2021-02-26 07:58:10|6538.3|6535.5|6537.9|6535.1|6538.4|6535.6|6537.9|6535.1|0
1614326300000|2021-02-26 07:58:20|6537.4|6534.6|6535.9|6533.1|6537.4|6534.6|6535.9|6533.1|3
1614326310000|2021-02-26 07:58:30|6536.4|6533.6|6536.3|6533.5|6537.3|6534.5|6535.9|6533.1|13
1614326320000|2021-02-26 07:58:40|6537.3|6534.5|6535.4|6532.6|6537.3|6534.5|6535.4|6532.6|13
1614326330000|2021-02-26 07:58:50|6535.9|6533.1|6535.9|6533.1|6535.9|6533.1|6535.4|6532.6|2
1614326340000|2021-02-26 07:59:00|6535.4|6532.6|6533.9|6531.1|6535.9|6533.1|6533.9|6531.1|6
1614326350000|2021-02-26 07:59:10|6533.4|6530.6|6531.9|6529.1|6533.9|6531.1|6531.9|6529.1|22
1614326360000|2021-02-26 07:59:20|6531.4|6528.6|6532.4|6529.6|6533.3|6530.5|6531.4|6528.6|6
1614326370000|2021-02-26 07:59:30|6531.9|6529.1|6532.9|6530.1|6533.4|6530.6|6531.9|6529.1|9
1614326380000|2021-02-26 07:59:40|6531.9|6529.1|6531.9|6529.1|6532.4|6529.6|6531.9|6529.1|4
1614326390000|2021-02-26 07:59:50|6530.4|6527.6|6529.9|6527.1|6530.4|6527.6|6529.9|6527.1|7
1614326400000|2021-02-26 08:00:00|6529.4|6526.6|6530.3|6527.5|6530.4|6527.6|6528.9|6526.1|43
1614326410000|2021-02-26 08:00:10|6531.3|6528.5|6529.4|6526.6|6531.3|6528.5|6528.9|6526.1|29
1614326420000|2021-02-26 08:00:20|6529.9|6527.1|6530.3|6527.5|6531.3|6528.5|6529.4|6526.6|24
1614326430000|2021-02-26 08:00:30|6530.4|6527.6|6530.4|6527.6|6531.8|6529|6530.4|6527.6|68
1614326440000|2021-02-26 08:00:40|6529.9|6527.1|6529.4|6526.6|6530.3|6527.5|6529.4|6526.6|4
1614326450000|2021-02-26 08:00:50|6529.9|6527.1|6528.4|6525.6|6529.9|6527.1|6528.4|6525.6|6
1614326460000|2021-02-26 08:01:00|6528.3|6525.5|6524.9|6522.1|6528.4|6525.6|6524.9|6522.1|110
1614326470000|2021-02-26 08:01:10|6524.4|6521.6|6524.4|6521.6|6525.9|6523.1|6524.4|6521.6|68
1614326480000|2021-02-26 08:01:20|6522.5|6519.7|6522.4|6519.6|6522.5|6519.7|6521.4|6518.6|121
1614326490000|2021-02-26 08:01:30|6521.4|6518.6|6520.9|6518.1|6521.4|6518.6|6520.4|6517.6|36
1614326500000|2021-02-26 08:01:40|6520.4|6517.6|6522.4|6519.6|6522.4|6519.6|6520.4|6517.6|17
1614326510000|2021-02-26 08:01:50|6523.4|6520.6|6522.9|6520.1|6524.4|6521.6|6522.4|6519.6|62
1614326520000|2021-02-26 08:02:00|6522.4|6519.6|6522.9|6520.1|6525.4|6522.6|6521.9|6519.1|40
1614326530000|2021-02-26 08:02:10|6522.4|6519.6|6522.3|6519.5|6524.4|6521.6|6521.9|6519.1|5
1614326540000|2021-02-26 08:02:20|6521.9|6519.1|6522.9|6520.1|6523.4|6520.6|6521.9|6519.1|5
1614326550000|2021-02-26 08:02:30|6522.4|6519.6|6521.9|6519.1|6523.4|6520.6|6521.4|6518.6|12
1614326560000|2021-02-26 08:02:40|6521.4|6518.6|6522.9|6520.1|6523.4|6520.6|6521.4|6518.6|7
1614326570000|2021-02-26 08:02:50|6523.9|6521.1|6523.9|6521.1|6525.4|6522.6|6522.9|6520.1|54
1614326580000|2021-02-26 08:03:00|6523.4|6520.6|6521.9|6519.1|6523.4|6520.6|6521.9|6519.1|10
1614326590000|2021-02-26 08:03:10|6522.4|6519.6|6521.9|6519.1|6523.4|6520.6|6521.4|6518.6|5
1614326600000|2021-02-26 08:03:20|6522.3|6519.5|6517.4|6514.6|6522.4|6519.6|6517.4|6514.6|79
1614326610000|2021-02-26 08:03:30|6516.9|6514.1|6516.4|6513.6|6518.4|6515.6|6516.4|6513.6|61
1614326620000|2021-02-26 08:03:40|6515.9|6513.1|6515.4|6512.6|6516.9|6514.1|6515.4|6512.6|15
1614326630000|2021-02-26 08:03:50|6515.9|6513.1|6516.9|6514.1|6517.4|6514.6|6515.4|6512.6|14
1614326640000|2021-02-26 08:04:00|6517.4|6514.6|6515.9|6513.1|6517.4|6514.6|6515.4|6512.6|15
1614326650000|2021-02-26 08:04:10|6516.4|6513.6|6517.4|6514.6|6518.4|6515.6|6516.4|6513.6|48
1614326660000|2021-02-26 08:04:20|6518.4|6515.6|6518.4|6515.6|6518.9|6516.1|6518.4|6515.6|60
1614326670000|2021-02-26 08:04:30|6518.9|6516.1|6520.4|6517.6|6521.3|6518.5|6518.9|6516.1|81
1614326680000|2021-02-26 08:04:40|6521.3|6518.5|6522.4|6519.6|6522.4|6519.6|6520.4|6517.6|2
1614326690000|2021-02-26 08:04:50|6522.8|6520|6522.4|6519.6|6523.8|6521|6522.3|6519.5|28
1614326700000|2021-02-26 08:05:00|6522.3|6519.5|6521.4|6518.6|6522.4|6519.6|6520.4|6517.6|60
1614326710000|2021-02-26 08:05:10|6521.3|6518.5|6521.3|6518.5|6521.3|6518.5|6520.4|6517.6|8
1614326720000|2021-02-26 08:05:20|6521.4|6518.6|6523.8|6521|6523.8|6521|6521.4|6518.6|19
1614326730000|2021-02-26 08:05:30|6523.4|6520.6|6524.4|6521.6|6525.3|6522.5|6523.4|6520.6|10
1614326740000|2021-02-26 08:05:40|6524.8|6522|6525.8|6523|6527.3|6524.5|6524.4|6521.6|69
1614326750000|2021-02-26 08:05:50|6526.3|6523.5|6526.8|6524|6526.8|6524|6525.8|6523|6
1614326760000|2021-02-26 08:06:00|6526.4|6523.6|6528.3|6525.5|6528.8|6526|6526.4|6523.6|60
1614326770000|2021-02-26 08:06:10|6528.8|6526|6529.8|6527|6530.3|6527.5|6528.8|6526|36
1614326780000|2021-02-26 08:06:20|6530.3|6527.5|6529.8|6527|6530.3|6527.5|6528.4|6525.6|199
1614326790000|2021-02-26 08:06:30|6529.4|6526.6|6529.4|6526.6|6529.4|6526.6|6528.4|6525.6|8
1614326800000|2021-02-26 08:06:40|6528.4|6525.6|6529.4|6526.6|6529.4|6526.6|6527.9|6525.1|48
1614326810000|2021-02-26 08:06:50|6528.9|6526.1|6529.3|6526.5|6529.3|6526.5|6528.9|6526.1|2
1614326820000|2021-02-26 08:07:00|6529.4|6526.6|6528.4|6525.6|6529.4|6526.6|6527.9|6525.1|18
1614326830000|2021-02-26 08:07:10|6527.9|6525.1|6527.9|6525.1|6528.3|6525.5|6526.4|6523.6|16
1614326840000|2021-02-26 08:07:20|6528.4|6525.6|6529.4|6526.6|6530.4|6527.6|6528.4|6525.6|21
1614326850000|2021-02-26 08:07:30|6529.9|6527.1|6529.9|6527.1|6530.4|6527.6|6529.4|6526.6|272
1614326860000|2021-02-26 08:07:40|6529.4|6526.6|6528.9|6526.1|6529.4|6526.6|6528.4|6525.6|3
1614326870000|2021-02-26 08:07:50|6528.4|6525.6|6528.9|6526.1|6529.4|6526.6|6528.4|6525.6|3
1614326880000|2021-02-26 08:08:00|6529.4|6526.6|6528.9|6526.1|6530.4|6527.6|6528.9|6526.1|12
1614326890000|2021-02-26 08:08:10|6528.4|6525.6|6529.9|6527.1|6530.4|6527.6|6528.4|6525.6|21
1614326900000|2021-02-26 08:08:20|6530.4|6527.6|6532.4|6529.6|6532.4|6529.6|6530.4|6527.6|14
1614326910000|2021-02-26 08:08:30|6532.9|6530.1|6533.4|6530.6|6536.3|6533.5|6532.9|6530.1|77
1614326920000|2021-02-26 08:08:40|6533.9|6531.1|6532.4|6529.6|6533.9|6531.1|6531.9|6529.1|14
1614326930000|2021-02-26 08:08:50|6531.9|6529.1|6534.4|6531.6|6534.4|6531.6|6531.4|6528.6|29
1614326940000|2021-02-26 08:09:00|6534.9|6532.1|6533.9|6531.1|6535.4|6532.6|6533.9|6531.1|12
1614326950000|2021-02-26 08:09:10|6533.4|6530.6|6532.4|6529.6|6533.4|6530.6|6531.9|6529.1|2
1614326960000|2021-02-26 08:09:20|6532.9|6530.1|6531.4|6528.6|6532.9|6530.1|6530.9|6528.1|7
1614326970000|2021-02-26 08:09:30|6531.8|6529|6531.4|6528.6|6531.9|6529.1|6530.9|6528.1|2
1614326980000|2021-02-26 08:09:40|6531.3|6528.5|6531.4|6528.6|6532.4|6529.6|6531.3|6528.5|10
1614326990000|2021-02-26 08:09:50|6531.8|6529|6531.4|6528.6|6532.4|6529.6|6531.4|6528.6|40
1614327000000|2021-02-26 08:10:00|6531.9|6529.1|6531.9|6529.1|6534.8|6532|6531.4|6528.6|166
1614327010000|2021-02-26 08:10:10|6532.4|6529.6|6535.9|6533.1|6535.9|6533.1|6532.4|6529.6|27
1614327020000|2021-02-26 08:10:20|6536.4|6533.6|6533.9|6531.1|6536.4|6533.6|6533.9|6531.1|42
1614327030000|2021-02-26 08:10:30|6534.4|6531.6|6535.9|6533.1|6535.9|6533.1|6533.4|6530.6|3
1614327040000|2021-02-26 08:10:40|6535.4|6532.6|6534.4|6531.6|6535.9|6533.1|6534.4|6531.6|28
1614327050000|2021-02-26 08:10:50|6534.9|6532.1|6532.4|6529.6|6535.4|6532.6|6532.4|6529.6|57
1614327060000|2021-02-26 08:11:00|6532.9|6530.1|6532.8|6530|6533.4|6530.6|6532.4|6529.6|24
1614327070000|2021-02-26 08:11:10|6532.4|6529.6|6529.9|6527.1|6532.4|6529.6|6529.9|6527.1|90
1614327080000|2021-02-26 08:11:20|6530.4|6527.6|6529.9|6527.1|6530.4|6527.6|6529.4|6526.6|11
1614327090000|2021-02-26 08:11:30|6530.3|6527.5|6530.9|6528.1|6531.4|6528.6|6530.3|6527.5|6
1614327100000|2021-02-26 08:11:40|6530.4|6527.6|6532.9|6530.1|6533.4|6530.6|6530.4|6527.6|11
1614327110000|2021-02-26 08:11:50|6533.4|6530.6|6535.9|6533.1|6535.9|6533.1|6533.4|6530.6|3
1614327120000|2021-02-26 08:12:00|6536.3|6533.5|6534.9|6532.1|6536.9|6534.1|6534.4|6531.6|21
1614327130000|2021-02-26 08:12:10|6535.4|6532.6|6534.9|6532.1|6535.4|6532.6|6534.9|6532.1|1
1614327140000|2021-02-26 08:12:20|6535.4|6532.6|6534.4|6531.6|6535.4|6532.6|6533.4|6530.6|8
1614327150000|2021-02-26 08:12:30|6534.9|6532.1|6536.4|6533.6|6536.4|6533.6|6534.9|6532.1|23
1614327160000|2021-02-26 08:12:40|6536.9|6534.1|6535.9|6533.1|6537.4|6534.6|6535.9|6533.1|41
1614327170000|2021-02-26 08:12:50|6535.4|6532.6|6536.4|6533.6|6536.4|6533.6|6535.4|6532.6|66
1614327180000|2021-02-26 08:13:00|6536.9|6534.1|6536.4|6533.6|6536.9|6534.1|6535.9|6533.1|29
1614327190000|2021-02-26 08:13:10|||||||||14
1614327200000|2021-02-26 08:13:20|6535.4|6532.6|6535.4|6532.6|6535.9|6533.1|6534.4|6531.6|61
1614327210000|2021-02-26 08:13:30|6534.9|6532.1|6535.4|6532.6|6535.4|6532.6|6534.4|6531.6|14
1614327220000|2021-02-26 08:13:40|6534.9|6532.1|6534.9|6532.1|6534.9|6532.1|6534.9|6532.1|2
1614327230000|2021-02-26 08:13:50|6534.4|6531.6|6535.4|6532.6|6535.4|6532.6|6534.4|6531.6|3
1614327240000|2021-02-26 08:14:00|6535.9|6533.1|6535.9|6533.1|6536.4|6533.6|6535.9|6533.1|7
1614327250000|2021-02-26 08:14:10|6535.4|6532.6|6534.4|6531.6|6535.4|6532.6|6534.4|6531.6|24
1614327260000|2021-02-26 08:14:20|6532.4|6529.6|6531.9|6529.1|6532.4|6529.6|6531.9|6529.1|35
1614327270000|2021-02-26 08:14:30|6532.4|6529.6|6535.4|6532.6|6535.9|6533.1|6532.4|6529.6|15
1614327280000|2021-02-26 08:14:40|6535.9|6533.1|6535.4|6532.6|6536.4|6533.6|6534.9|6532.1|4
1614327290000|2021-02-26 08:14:50|6534.9|6532.1|6536.4|6533.6|6538.4|6535.6|6534.9|6532.1|114
1614327300000|2021-02-26 08:15:00|6535.9|6533.1|6533.4|6530.6|6536.4|6533.6|6533.4|6530.6|23
1614327310000|2021-02-26 08:15:10|6533.9|6531.1|6533.9|6531.1|6534.4|6531.6|6533.4|6530.6|2
1614327320000|2021-02-26 08:15:20|6534.4|6531.6|6533.4|6530.6|6535.4|6532.6|6532.9|6530.1|77
1614327330000|2021-02-26 08:15:30|6532.9|6530.1|6533.9|6531.1|6534.4|6531.6|6532.9|6530.1|3
1614327340000|2021-02-26 08:15:40|6534.4|6531.6|6535.4|6532.6|6535.4|6532.6|6534.4|6531.6|2
1614327350000|2021-02-26 08:15:50|6534.9|6532.1|6535.4|6532.6|6535.4|6532.6|6534.9|6532.1|3
1614327360000|2021-02-26 08:16:00|6534.9|6532.1|6535.4|6532.6|6535.4|6532.6|6533.4|6530.6|9
1614327370000|2021-02-26 08:16:10|6534.9|6532.1|6536.4|6533.6|6536.4|6533.6|6534.9|6532.1|7
1614327380000|2021-02-26 08:16:20|6537.3|6534.5|6537.9|6535.1|6540.4|6537.6|6536.9|6534.1|87
1614327390000|2021-02-26 08:16:30|6537.4|6534.6|6538.4|6535.6|6538.4|6535.6|6536.9|6534.1|5
1614327400000|2021-02-26 08:16:40|6538.9|6536.1|6540.8|6538|6540.9|6538.1|6538.9|6536.1|11
1614327410000|2021-02-26 08:16:50|6540.4|6537.6|6539.4|6536.6|6540.4|6537.6|6538.4|6535.6|6
1614327420000|2021-02-26 08:17:00|6538.8|6536|6538.4|6535.6|6538.9|6536.1|6537.4|6534.6|18
1614327430000|2021-02-26 08:17:10|6538.9|6536.1|6539.4|6536.6|6540.3|6537.5|6538.4|6535.6|41
1614327440000|2021-02-26 08:17:20|6539.3|6536.5|6540.3|6537.5|6540.8|6538|6538.4|6535.6|87
1614327450000|2021-02-26 08:17:30|6540.8|6538|6540.3|6537.5|6541.3|6538.5|6540.3|6537.5|12
1614327460000|2021-02-26 08:17:40|6540.8|6538|6539.8|6537|6540.8|6538|6539.4|6536.6|24
1614327470000|2021-02-26 08:17:50|6539.3|6536.5|6539.8|6537|6539.8|6537|6538.8|6536|23
1614327480000|2021-02-26 08:18:00|6539.4|6536.6|6539.8|6537|6539.8|6537|6538.3|6535.5|20
1614327490000|2021-02-26 08:18:10|6539.3|6536.5|6538.3|6535.5|6539.8|6537|6538.3|6535.5|3
1614327500000|2021-02-26 08:18:20|6538.8|6536|6538.8|6536|6538.8|6536|6537.8|6535|4
1614327510000|2021-02-26 08:18:30|6538.4|6535.6|6538.3|6535.5|6538.8|6536|6538.3|6535.5|0
1614327520000|2021-02-26 08:18:40|6537.8|6535|6537.4|6534.6|6538.3|6535.5|6535.3|6532.5|23
1614327530000|2021-02-26 08:18:50|6537.3|6534.5|6538.3|6535.5|6538.3|6535.5|6536.4|6533.6|42
1614327540000|2021-02-26 08:19:00|6537.4|6534.6|6540.4|6537.6|6541.4|6538.6|6537.4|6534.6|71
1614327550000|2021-02-26 08:19:10|6540.8|6538|6542.4|6539.6|6543.3|6540.5|6540.3|6537.5|65
1614327560000|2021-02-26 08:19:20|6542.3|6539.5|6544.3|6541.5|6544.8|6542|6542.3|6539.5|31
1614327570000|2021-02-26 08:19:30|6543.4|6540.6|6544.8|6542|6545.3|6542.5|6543.3|6540.5|20
1614327580000|2021-02-26 08:19:40|6545.3|6542.5|6545.3|6542.5|6545.3|6542.5|6543.8|6541|7
1614327590000|2021-02-26 08:19:50|6544.8|6542|6544.8|6542|6545.3|6542.5|6544.8|6542|1
1614327600000|2021-02-26 08:20:00|6545.3|6542.5|6543.8|6541|6545.3|6542.5|6543.8|6541|21
1614327610000|2021-02-26 08:20:10|6544.3|6541.5|6544.8|6542|6545.3|6542.5|6544.3|6541.5|7
1614327620000|2021-02-26 08:20:20|6545.3|6542.5|6545.3|6542.5|6545.8|6543|6544.8|6542|65
1614327630000|2021-02-26 08:20:30|6546.8|6544|6546.8|6544|6547.3|6544.5|6545.8|6543|113
1614327640000|2021-02-26 08:20:40|6547.3|6544.5|6547.8|6545|6548.3|6545.5|6546.8|6544|89
1614327650000|2021-02-26 08:20:50|6547.3|6544.5|6548.3|6545.5|6548.3|6545.5|6547.3|6544.5|9
1614327660000|2021-02-26 08:21:00|6549.3|6546.5|6550.8|6548|6552.3|6549.5|6549.3|6546.5|33
1614327670000|2021-02-26 08:21:10|6550.3|6547.5|6550.8|6548|6550.8|6548|6548.3|6545.5|97
1614327680000|2021-02-26 08:21:20|6550.3|6547.5|6549.3|6546.5|6550.3|6547.5|6548.3|6545.5|57
1614327690000|2021-02-26 08:21:30|6548.8|6546|6548.3|6545.5|6549.3|6546.5|6548.3|6545.5|5
1614327700000|2021-02-26 08:21:40|6547.9|6545.1|6549.3|6546.5|6550.3|6547.5|6547.9|6545.1|15
1614327710000|2021-02-26 08:21:50|6550.3|6547.5|6551.3|6548.5|6551.8|6549|6550.3|6547.5|25
1614327720000|2021-02-26 08:22:00|6551.8|6549|6552.3|6549.5|6552.8|6550|6550.8|6548|70
1614327730000|2021-02-26 08:22:10|6552.8|6550|6552.3|6549.5|6552.8|6550|6551.8|6549|16
1614327740000|2021-02-26 08:22:20|6551.3|6548.5|6550.3|6547.5|6552.3|6549.5|6550.3|6547.5|65
1614327750000|2021-02-26 08:22:30|6549.4|6546.6|6549.9|6547.1|6549.9|6547.1|6548.4|6545.6|39
1614327760000|2021-02-26 08:22:40|6549.4|6546.6|6548.8|6546|6551.3|6548.5|6546.4|6543.6|104
1614327770000|2021-02-26 08:22:50|6549.3|6546.5|6548.4|6545.6|6549.3|6546.5|6547.4|6544.6|27
1614327780000|2021-02-26 08:23:00|6548.3|6545.5|6550.3|6547.5|6550.8|6548|6547.9|6545.1|102
1614327790000|2021-02-26 08:23:10|6549.9|6547.1|6549.9|6547.1|6550.3|6547.5|6549.9|6547.1|10
1614327800000|2021-02-26 08:23:20|6550.3|6547.5|6551.3|6548.5|6551.3|6548.5|6550.3|6547.5|23
1614327810000|2021-02-26 08:23:30|6551.8|6549|6550.4|6547.6|6551.8|6549|6550.3|6547.5|7
1614327820000|2021-02-26 08:23:40|6550.8|6548|6551.8|6549|6551.8|6549|6550.3|6547.5|138
1614327830000|2021-02-26 08:23:50|6552.3|6549.5|6554.8|6552|6556.3|6553.5|6552.3|6549.5|110
1614327840000|2021-02-26 08:24:00|6554.3|6551.5|6554.3|6551.5|6554.8|6552|6554.3|6551.5|27
1614327850000|2021-02-26 08:24:10|6554.8|6552|6554.3|6551.5|6555.3|6552.5|6554.3|6551.5|86
1614327860000|2021-02-26 08:24:20|6554.8|6552|6555.3|6552.5|6555.3|6552.5|6554.8|6552|14
1614327870000|2021-02-26 08:24:30|6554.8|6552|6555.3|6552.5|6556.3|6553.5|6554.8|6552|23
1614327880000|2021-02-26 08:24:40|6554.8|6552|6556.3|6553.5|6556.3|6553.5|6554.4|6551.6|21
1614327890000|2021-02-26 08:24:50|6556.4|6553.6|6555.4|6552.6|6556.4|6553.6|6555.3|6552.5|54
1614327900000|2021-02-26 08:25:00|6555.8|6553|6556.8|6554|6557.3|6554.5|6554.4|6551.6|70
1614327910000|2021-02-26 08:25:10|6557.3|6554.5|6555.3|6552.5|6557.3|6554.5|6555.3|6552.5|32
1614327920000|2021-02-26 08:25:20|6556.3|6553.5|6556.3|6553.5|6556.3|6553.5|6555.8|6553|46
1614327930000|2021-02-26 08:25:30|6555.8|6553|6556.3|6553.5|6556.3|6553.5|6555.4|6552.6|9
1614327940000|2021-02-26 08:25:40|6555.8|6553|6556.4|6553.6|6556.4|6553.6|6555.3|6552.5|42
1614327950000|2021-02-26 08:25:50|6556.3|6553.5|6555.9|6553.1|6557.4|6554.6|6555.9|6553.1|44
1614327960000|2021-02-26 08:26:00|6555.8|6553|6556.3|6553.5|6556.3|6553.5|6555.8|6553|37
1614327970000|2021-02-26 08:26:10|6556.4|6553.6|6558.3|6555.5|6558.3|6555.5|6556.3|6553.5|318
1614327980000|2021-02-26 08:26:20|6557.8|6555|6559.3|6556.5|6560.3|6557.5|6557.4|6554.6|208
1614327990000|2021-02-26 08:26:30|6559.8|6557|6560.3|6557.5|6560.3|6557.5|6559.8|6557|19
1614328000000|2021-02-26 08:26:40|6560.8|6558|6559.3|6556.5|6561.3|6558.5|6559.3|6556.5|52
1614328010000|2021-02-26 08:26:50|||||||||43
1614328020000|2021-02-26 08:27:00|6561.3|6558.5|6560.3|6557.5|6561.3|6558.5|6560.3|6557.5|78
1614328030000|2021-02-26 08:27:10|6561.3|6558.5|6560.3|6557.5|6562.3|6559.5|6559.8|6557|91
1614328040000|2021-02-26 08:27:20|6559.8|6557|6559.8|6557|6560.3|6557.5|6559.3|6556.5|42
1614328050000|2021-02-26 08:27:30|6559.3|6556.5|6559.8|6557|6560.3|6557.5|6559.3|6556.5|116
1614328060000|2021-02-26 08:27:40|6560.3|6557.5|6559.3|6556.5|6561.3|6558.5|6559.3|6556.5|63
1614328070000|2021-02-26 08:27:50|6559.8|6557|6559.3|6556.5|6559.8|6557|6559.3|6556.5|92
1614328080000|2021-02-26 08:28:00|6560.3|6557.5|6561.8|6559|6561.8|6559|6559.3|6556.5|66
1614328090000|2021-02-26 08:28:10|6562.3|6559.5|6559.8|6557|6562.3|6559.5|6559.3|6556.5|147
1614328100000|2021-02-26 08:28:20|6559.3|6556.5|6559.3|6556.5|6560.3|6557.5|6559.3|6556.5|74
1614328110000|2021-02-26 08:28:30|6557.9|6555.1|6557.3|6554.5|6557.9|6555.1|6556.8|6554|53
1614328120000|2021-02-26 08:28:40|6557.8|6555|6556.8|6554|6558.3|6555.5|6555.8|6553|105
1614328130000|2021-02-26 08:28:50|6556.3|6553.5|6554.3|6551.5|6556.8|6554|6552.8|6550|118
1614328140000|2021-02-26 08:29:00|6553.8|6551|6554.3|6551.5|6555.3|6552.5|6553.8|6551|219
1614328150000|2021-02-26 08:29:10|6553.4|6550.6|6554.3|6551.5|6555.3|6552.5|6551.3|6548.5|200
1614328160000|2021-02-26 08:29:20|6554.8|6552|6553.8|6551|6554.8|6552|6553.4|6550.6|99
1614328170000|2021-02-26 08:29:30|6554.3|6551.5|6554.3|6551.5|6554.8|6552|6553.3|6550.5|73
1614328180000|2021-02-26 08:29:40|6555.3|6552.5|6557.3|6554.5|6557.7|6554.9|6554.3|6551.5|330
1614328190000|2021-02-26 08:29:50|6556.8|6554|6556.3|6553.5|6557.3|6554.5|6555.3|6552.5|166
1614328200000|2021-02-26 08:30:00|6557.3|6554.5|6558.3|6555.5|6560.3|6557.5|6556.3|6553.5|360
1614328210000|2021-02-26 08:30:10|6559.3|6556.5|6558.3|6555.5|6561.3|6558.5|6558.3|6555.5|192
1614328220000|2021-02-26 08:30:20|6557.8|6555|6557.3|6554.5|6558.3|6555.5|6557.3|6554.5|72
1614328230000|2021-02-26 08:30:30|6558.3|6555.5|6559.3|6556.5|6559.3|6556.5|6558.3|6555.5|181
1614328240000|2021-02-26 08:30:40|6559.8|6557|6559.3|6556.5|6560.3|6557.5|6558.3|6555.5|38
1614328250000|2021-02-26 08:30:50|6558.3|6555.5|6558.3|6555.5|6559.3|6556.5|6558.3|6555.5|20
1614328260000|2021-02-26 08:31:00|6558.8|6556|6558.3|6555.5|6558.8|6556|6558.3|6555.5|59
1614328270000|2021-02-26 08:31:10|6558.8|6556|6555.8|6553|6559.3|6556.5|6555.3|6552.5|147
1614328280000|2021-02-26 08:31:20|6555.3|6552.5|6556.8|6554|6556.8|6554|6555.3|6552.5|43
1614328290000|2021-02-26 08:31:30|6557.3|6554.5|6555.8|6553|6557.8|6555|6555.8|6553|9
1614328300000|2021-02-26 08:31:40|6556.3|6553.5|6556.3|6553.5|6556.3|6553.5|6555.8|6553|3
1614328310000|2021-02-26 08:31:50|6556.8|6554|6555.3|6552.5|6556.8|6554|6555.3|6552.5|102
1614328320000|2021-02-26 08:32:00|6554.3|6551.5|6555.3|6552.5|6555.8|6553|6554.3|6551.5|66
1614328330000|2021-02-26 08:32:10|6554.8|6552|6552.3|6549.5|6555.3|6552.5|6552.3|6549.5|102
1614328340000|2021-02-26 08:32:20|6552.8|6550|6551.3|6548.5|6554.3|6551.5|6551.3|6548.5|126
1614328350000|2021-02-26 08:32:30|6550.8|6548|6551.3|6548.5|6552.3|6549.5|6550.8|6548|202
1614328360000|2021-02-26 08:32:40|6550.8|6548|6550.3|6547.5|6550.8|6548|6549.3|6546.5|39
1614328370000|2021-02-26 08:32:50|6550.8|6548|6551.3|6548.5|6551.8|6549|6550.8|6548|48
1614328380000|2021-02-26 08:33:00|6550.3|6547.5|6551.3|6548.5|6551.3|6548.5|6550.3|6547.5|74
1614328390000|2021-02-26 08:33:10|6551.8|6549|6547.3|6544.5|6551.8|6549|6547.3|6544.5|116
1614328400000|2021-02-26 08:33:20|6547.8|6545|6545.8|6543|6547.8|6545|6545.3|6542.5|134
1614328410000|2021-02-26 08:33:30|6545.3|6542.5|6548.3|6545.5|6548.8|6546|6545.3|6542.5|38
1614328420000|2021-02-26 08:33:40|6549.3|6546.5|6548.3|6545.5|6549.3|6546.5|6547.3|6544.5|7
1614328430000|2021-02-26 08:33:50|6548.8|6546|6548.8|6546|6548.8|6546|6548.3|6545.5|8
1614328440000|2021-02-26 08:34:00|6549.3|6546.5|6548.8|6546|6550.3|6547.5|6548.3|6545.5|42
1614328450000|2021-02-26 08:34:10|6549.3|6546.5|6548.8|6546|6549.3|6546.5|6548.3|6545.5|9
1614328460000|2021-02-26 08:34:20|6549.3|6546.5|6554.3|6551.5|6554.3|6551.5|6549.3|6546.5|63
1614328470000|2021-02-26 08:34:30|6554.8|6552|6553.8|6551|6554.8|6552|6553.3|6550.5|43
1614328480000|2021-02-26 08:34:40|6553.3|6550.5|6554.3|6551.5|6554.3|6551.5|6553.3|6550.5|12
1614328490000|2021-02-26 08:34:50|6554.8|6552|6556.3|6553.5|6556.3|6553.5|6554.8|6552|7
1614328500000|2021-02-26 08:35:00|6555.3|6552.5|6554.8|6552|6555.3|6552.5|6554.3|6551.5|30
1614328510000|2021-02-26 08:35:10|6554.3|6551.5|6554.8|6552|6555.3|6552.5|6554.3|6551.5|12
1614328520000|2021-02-26 08:35:20|6554.3|6551.5|6555.3|6552.5|6555.3|6552.5|6554.3|6551.5|19
1614328530000|2021-02-26 08:35:30|6556.3|6553.5|6556.3|6553.5|6556.3|6553.5|6555.3|6552.5|41
1614328540000|2021-02-26 08:35:40|6557.3|6554.5|6558.8|6556|6559.3|6556.5|6557.3|6554.5|75
1614328550000|2021-02-26 08:35:50|6559.3|6556.5|6561.3|6558.5|6561.3|6558.5|6559.3|6556.5|12
1614328560000|2021-02-26 08:36:00|6560.3|6557.5|6559.3|6556.5|6560.3|6557.5|6558.3|6555.5|61
1614328570000|2021-02-26 08:36:10|6558.3|6555.5|6557.8|6555|6558.8|6556|6557.8|6555|6
1614328580000|2021-02-26 08:36:20|6558.3|6555.5|6559.3|6556.5|6559.3|6556.5|6557.8|6555|12
1614328590000|2021-02-26 08:36:30|6558.8|6556|6559.3|6556.5|6559.3|6556.5|6558.8|6556|1
1614328600000|2021-02-26 08:36:40|6558.8|6556|6562.8|6560|6563.3|6560.5|6558.8|6556|37
1614328610000|2021-02-26 08:36:50|6563.3|6560.5|6560.3|6557.5|6563.3|6560.5|6560.3|6557.5|30
1614328620000|2021-02-26 08:37:00|6559.8|6557|6558.3|6555.5|6560.3|6557.5|6557.3|6554.5|21
1614328630000|2021-02-26 08:37:10|6557.8|6555|6558.3|6555.5|6558.3|6555.5|6557.3|6554.5|33
1614328640000|2021-02-26 08:37:20|6557.3|6554.5|6557.8|6555|6557.8|6555|6557.3|6554.5|9
1614328650000|2021-02-26 08:37:30|6558.3|6555.5|6557.8|6555|6558.3|6555.5|6557.8|6555|0
1614328660000|2021-02-26 08:37:40|6557.3|6554.5|6557.3|6554.5|6557.8|6555|6556.3|6553.5|10
1614328670000|2021-02-26 08:37:50|||||||||2
1614328680000|2021-02-26 08:38:00|6556.8|6554|6554.3|6551.5|6556.8|6554|6554.3|6551.5|33
1614328690000|2021-02-26 08:38:10|6553.8|6551|6553.8|6551|6553.8|6551|6553.3|6550.5|20
1614328700000|2021-02-26 08:38:20|6553.3|6550.5|6553.8|6551|6554.3|6551.5|6553.3|6550.5|12
1614328710000|2021-02-26 08:38:30|6553.3|6550.5|6552.8|6550|6553.8|6551|6552.3|6549.5|63
1614328720000|2021-02-26 08:38:40|6552.3|6549.5|6552.3|6549.5|6552.8|6550|6551.3|6548.5|22
1614328730000|2021-02-26 08:38:50|6551.3|6548.5|6551.3|6548.5|6552.3|6549.5|6550.8|6548|24
1614328740000|2021-02-26 08:39:00|6551.8|6549|6550.8|6548|6552.8|6550|6550.3|6547.5|40
1614328750000|2021-02-26 08:39:10|6551.3|6548.5|6545.8|6543|6551.3|6548.5|6545.8|6543|139
1614328760000|2021-02-26 08:39:20|6545.3|6542.5|6545.3|6542.5|6546.3|6543.5|6543.3|6540.5|46
1614328770000|2021-02-26 08:39:30|6546.3|6543.5|6546.3|6543.5|6546.3|6543.5|6545.3|6542.5|63
1614328780000|2021-02-26 08:39:40|6548.3|6545.5|6548.3|6545.5|6548.3|6545.5|6547.3|6544.5|31
1614328790000|2021-02-26 08:39:50|6549.3|6546.5|6548.8|6546|6549.8|6547|6548.3|6545.5|19
1614328800000|2021-02-26 08:40:00|6549.3|6546.5|6549.8|6547|6549.8|6547|6548.3|6545.5|41
1614328810000|2021-02-26 08:40:10|6550.3|6547.5|6549.8|6547|6551.3|6548.5|6547.3|6544.5|414
1614328820000|2021-02-26 08:40:20|6550.3|6547.5|6549.8|6547|6551.3|6548.5|6549.3|6546.5|34
1614328830000|2021-02-26 08:40:30|6550.3|6547.5|6549.8|6547|6550.3|6547.5|6549.3|6546.5|67
1614328840000|2021-02-26 08:40:40|6549.3|6546.5|6549.3|6546.5|6549.3|6546.5|6548.3|6545.5|21
1614328850000|2021-02-26 08:40:50|6548.3|6545.5|6543.3|6540.5|6548.3|6545.5|6543.3|6540.5|121
1614328860000|2021-02-26 08:41:00|6543.8|6541|6545.3|6542.5|6546.3|6543.5|6543.8|6541|44
1614328870000|2021-02-26 08:41:10|6545.8|6543|6545.8|6543|6545.8|6543|6545.3|6542.5|15
1614328880000|2021-02-26 08:41:20|6546.3|6543.5|6547.8|6545|6548.3|6545.5|6545.8|6543|22
1614328890000|2021-02-26 08:41:30|6548.8|6546|6548.8|6546|6549.8|6547|6548.3|6545.5|61
1614328900000|2021-02-26 08:41:40|6548.3|6545.5|6549.8|6547|6549.8|6547|6548.3|6545.5|64
1614328910000|2021-02-26 08:41:50|6550.3|6547.5|6551.8|6549|6552.3|6549.5|6549.8|6547|25
1614328920000|2021-02-26 08:42:00|6552.3|6549.5|6551.8|6549|6552.3|6549.5|6551.3|6548.5|26
1614328930000|2021-02-26 08:42:10|6551.3|6548.5|6551.3|6548.5|6552.3|6549.5|6551.3|6548.5|6
1614328940000|2021-02-26 08:42:20|6550.8|6548|6549.3|6546.5|6550.8|6548|6549.3|6546.5|20
1614328950000|2021-02-26 08:42:30|6548.8|6546|6547.8|6545|6549.3|6546.5|6546.3|6543.5|32
1614328960000|2021-02-26 08:42:40|6548.3|6545.5|6549.3|6546.5|6549.8|6547|6547.8|6545|12
1614328970000|2021-02-26 08:42:50|6549.8|6547|6549.3|6546.5|6550.8|6548|6548.3|6545.5|64
1614328980000|2021-02-26 08:43:00|6549.8|6547|6551.8|6549|6552.3|6549.5|6549.8|6547|10
1614328990000|2021-02-26 08:43:10|6551.3|6548.5|6552.3|6549.5|6552.3|6549.5|6551.3|6548.5|100
1614329000000|2021-02-26 08:43:20|6554.2|6551.4|6553.3|6550.5|6554.3|6551.5|6553.3|6550.5|57
1614329010000|2021-02-26 08:43:30|6552.8|6550|6552.8|6550|6552.8|6550|6552.8|6550|3
1614329020000|2021-02-26 08:43:40|6552.3|6549.5|6550.8|6548|6553.3|6550.5|6550.3|6547.5|13
1614329030000|2021-02-26 08:43:50|6550.3|6547.5|6549.3|6546.5|6550.3|6547.5|6547.8|6545|22
1614329040000|2021-02-26 08:44:00|6549.8|6547|6551.3|6548.5|6551.3|6548.5|6549.3|6546.5|18
1614329050000|2021-02-26 08:44:10|6550.8|6548|6550.8|6548|6551.3|6548.5|6549.3|6546.5|4
1614329060000|2021-02-26 08:44:20|6550.3|6547.5|6552.8|6550|6553.3|6550.5|6550.3|6547.5|14
1614329070000|2021-02-26 08:44:30|6552.3|6549.5|6551.3|6548.5|6552.8|6550|6551.3|6548.5|4
1614329080000|2021-02-26 08:44:40|6551.8|6549|6552.3|6549.5|6552.8|6550|6551.8|6549|6
1614329090000|2021-02-26 08:44:50|6551.8|6549|6551.8|6549|6551.8|6549|6551.3|6548.5|2
1614329100000|2021-02-26 08:45:00|6551.3|6548.5|6554.3|6551.5|6554.3|6551.5|6551.3|6548.5|37
1614329110000|2021-02-26 08:45:10|6553.8|6551|6552.3|6549.5|6554.3|6551.5|6552.3|6549.5|16
1614329120000|2021-02-26 08:45:20|6552.8|6550|6553.3|6550.5|6553.8|6551|6552.3|6549.5|17
1614329130000|2021-02-26 08:45:30|6552.3|6549.5|6549.3|6546.5|6552.8|6550|6548.8|6546|31
1614329140000|2021-02-26 08:45:40|6550.3|6547.5|6549.3|6546.5|6550.8|6548|6548.8|6546|81
1614329150000|2021-02-26 08:45:50|6548.8|6546|6546.8|6544|6548.8|6546|6546.8|6544|52
1614329160000|2021-02-26 08:46:00|6546.3|6543.5|6542.9|6540.1|6546.3|6543.5|6542.8|6540|157
1614329170000|2021-02-26 08:46:10|6542.3|6539.5|6538.3|6535.5|6542.8|6540|6537.3|6534.5|328
1614329180000|2021-02-26 08:46:20|6541.3|6538.5|6543.8|6541|6544.3|6541.5|6540.8|6538|116
1614329190000|2021-02-26 08:46:30|6543.4|6540.6|6541.3|6538.5|6543.8|6541|6541.3|6538.5|12
1614329200000|2021-02-26 08:46:40|6541.8|6539|6544.3|6541.5|6544.3|6541.5|6541.8|6539|8
1614329210000|2021-02-26 08:46:50|6545.3|6542.5|6546.3|6543.5|6546.3|6543.5|6545.3|6542.5|20
1614329220000|2021-02-26 08:47:00|6545.8|6543|6546.8|6544|6546.8|6544|6545.8|6543|35
1614329230000|2021-02-26 08:47:10|6547.3|6544.5|6543.3|6540.5|6548.3|6545.5|6543.3|6540.5|53
1614329240000|2021-02-26 08:47:20|6542.3|6539.5|6540.3|6537.5|6542.8|6540|6540.3|6537.5|48
1614329250000|2021-02-26 08:47:30|6539.8|6537|6540.8|6538|6541.3|6538.5|6539.3|6536.5|103
1614329260000|2021-02-26 08:47:40|6540.3|6537.5|6540.3|6537.5|6540.3|6537.5|6539.3|6536.5|11
1614329270000|2021-02-26 08:47:50|6539.3|6536.5|6535.3|6532.5|6539.3|6536.5|6535.3|6532.5|101
1614329280000|2021-02-26 08:48:00|6535.8|6533|6534.3|6531.5|6536.3|6533.5|6534.3|6531.5|42
1614329290000|2021-02-26 08:48:10|6535.3|6532.5|6534.3|6531.5|6535.3|6532.5|6533.8|6531|31
1614329300000|2021-02-26 08:48:20|6533.8|6531|6534.8|6532|6534.8|6532|6533.8|6531|14
1614329310000|2021-02-26 08:48:30|6535.3|6532.5|6535.3|6532.5|6536.3|6533.5|6535.3|6532.5|15
1614329320000|2021-02-26 08:48:40|6534.8|6532|6536.3|6533.5|6536.3|6533.5|6534.8|6532|16
1614329330000|2021-02-26 08:48:50|6536.8|6534|6536.8|6534|6537.3|6534.5|6535.8|6533|6
1614329340000|2021-02-26 08:49:00|6536.4|6533.6|6540.3|6537.5|6540.8|6538|6536.3|6533.5|45
1614329350000|2021-02-26 08:49:10|6539.8|6537|6538.8|6536|6540.3|6537.5|6538.8|6536|4
1614329360000|2021-02-26 08:49:20|6539.3|6536.5|6536.8|6534|6539.8|6537|6536.8|6534|11
1614329370000|2021-02-26 08:49:30|6536.3|6533.5|6537.8|6535|6538.3|6535.5|6536.3|6533.5|30
1614329380000|2021-02-26 08:49:40|6538.3|6535.5|6537.3|6534.5|6538.3|6535.5|6537.3|6534.5|2
1614329390000|2021-02-26 08:49:50|6536.3|6533.5|6537.8|6535|6537.8|6535|6536.3|6533.5|1
1614329400000|2021-02-26 08:50:00|6537.3|6534.5|6536.8|6534|6537.3|6534.5|6536.3|6533.5|17
1614329410000|2021-02-26 08:50:10|6537.3|6534.5|6540.8|6538|6540.8|6538|6537.3|6534.5|15
1614329420000|2021-02-26 08:50:20|6541.3|6538.5|6541.8|6539|6542.3|6539.5|6541.3|6538.5|4
1614329430000|2021-02-26 08:50:30|6542.3|6539.5|6541.8|6539|6543.3|6540.5|6541.3|6538.5|45
1614329440000|2021-02-26 08:50:40|6541.4|6538.6|6542.3|6539.5|6543.3|6540.5|6541.3|6538.5|6
1614329450000|2021-02-26 08:50:50|6541.8|6539|6542.3|6539.5|6542.3|6539.5|6541.3|6538.5|10
1614329460000|2021-02-26 08:51:00|6541.8|6539|6542.3|6539.5|6542.3|6539.5|6541.3|6538.5|3
1614329470000|2021-02-26 08:51:10|6541.3|6538.5|6542.8|6540|6543.3|6540.5|6541.3|6538.5|11
1614329480000|2021-02-26 08:51:20|6543.3|6540.5|6543.3|6540.5|6543.3|6540.5|6542.3|6539.5|4
1614329490000|2021-02-26 08:51:30|6544.3|6541.5|6541.3|6538.5|6544.3|6541.5|6540.8|6538|127
1614329500000|2021-02-26 08:51:40|6540.8|6538|6536.8|6534|6540.8|6538|6536.8|6534|98
1614329510000|2021-02-26 08:51:50|6537.3|6534.5|6536.8|6534|6537.3|6534.5|6536.3|6533.5|23
1614329520000|2021-02-26 08:52:00|6537.3|6534.5|6537.8|6535|6538.3|6535.5|6537.3|6534.5|18
1614329530000|2021-02-26 08:52:10|6537.3|6534.5|6536.3|6533.5|6537.3|6534.5|6536.3|6533.5|21
1614329540000|2021-02-26 08:52:20|6536.8|6534|6536.3|6533.5|6537.3|6534.5|6536.3|6533.5|7
1614329550000|2021-02-26 08:52:30|6535.3|6532.5|6535.3|6532.5|6535.3|6532.5|6535.3|6532.5|19
1614329560000|2021-02-26 08:52:40|6534.3|6531.5|6534.3|6531.5|6535.3|6532.5|6533.3|6530.5|23
1614329570000|2021-02-26 08:52:50|6533.3|6530.5|6535.3|6532.5|6535.3|6532.5|6533.3|6530.5|30
1614329580000|2021-02-26 08:53:00|6535.8|6533|6535.8|6533|6537.3|6534.5|6535.3|6532.5|10
1614329590000|2021-02-26 08:53:10|6534.8|6532|6534.8|6532|6534.8|6532|6534.3|6531.5|8
1614329600000|2021-02-26 08:53:20|6535.3|6532.5|6534.3|6531.5|6535.3|6532.5|6534.3|6531.5|118
1614329610000|2021-02-26 08:53:30|6534.8|6532|6534.3|6531.5|6534.8|6532|6533.3|6530.5|5
1614329620000|2021-02-26 08:53:40|6534.8|6532|6535.3|6532.5|6535.3|6532.5|6534.8|6532|3
1614329630000|2021-02-26 08:53:50|6534.3|6531.5|6535.3|6532.5|6535.3|6532.5|6534.3|6531.5|12
1614329640000|2021-02-26 08:54:00|6534.8|6532|6535.3|6532.5|6535.8|6533|6534.3|6531.5|8
1614329650000|2021-02-26 08:54:10|6535.8|6533|6534.8|6532|6535.8|6533|6534.3|6531.5|6
1614329660000|2021-02-26 08:54:20|6534.3|6531.5|6535.3|6532.5|6535.8|6533|6534.3|6531.5|4
1614329670000|2021-02-26 08:54:30|6534.8|6532|6532.8|6530|6534.8|6532|6532.8|6530|4
1614329680000|2021-02-26 08:54:40|6533.3|6530.5|6533.8|6531|6535.3|6532.5|6532.3|6529.5|175
1614329690000|2021-02-26 08:54:50|6533.3|6530.5|6533.8|6531|6533.8|6531|6532.3|6529.5|8
1614329700000|2021-02-26 08:55:00|6533.3|6530.5|6534.8|6532|6534.8|6532|6533.3|6530.5|7
1614329710000|2021-02-26 08:55:10|6534.3|6531.5|6533.8|6531|6534.8|6532|6533.8|6531|7
1614329720000|2021-02-26 08:55:20|6533.3|6530.5|6533.8|6531|6533.8|6531|6533.3|6530.5|15
1614329730000|2021-02-26 08:55:30|6534.3|6531.5|6534.3|6531.5|6534.3|6531.5|6533.3|6530.5|5
1614329740000|2021-02-26 08:55:40|6533.8|6531|6534.3|6531.5|6534.3|6531.5|6533.8|6531|4
1614329750000|2021-02-26 08:55:50|6534.8|6532|6534.8|6532|6535.3|6532.5|6534.8|6532|5
1614329760000|2021-02-26 08:56:00|6533.8|6531|6534.3|6531.5|6535.3|6532.5|6533.3|6530.5|6
1614329770000|2021-02-26 08:56:10|6533.8|6531|6533.8|6531|6534.3|6531.5|6533.3|6530.5|4
1614329780000|2021-02-26 08:56:20|6533.3|6530.5|6534.3|6531.5|6534.3|6531.5|6533.3|6530.5|6
1614329790000|2021-02-26 08:56:30|6533.3|6530.5|6534.8|6532|6535.3|6532.5|6533.3|6530.5|34
1614329800000|2021-02-26 08:56:40|6534.3|6531.5|6532.8|6530|6534.3|6531.5|6532.3|6529.5|55
1614329810000|2021-02-26 08:56:50|6532.3|6529.5|6532.8|6530|6532.8|6530|6532.3|6529.5|16
1614329820000|2021-02-26 08:57:00|6533.3|6530.5|6534.3|6531.5|6534.3|6531.5|6532.8|6530|13
1614329830000|2021-02-26 08:57:10|6533.8|6531|6532.8|6530|6534.3|6531.5|6532.8|6530|23
1614329840000|2021-02-26 08:57:20|6533.3|6530.5|6533.3|6530.5|6533.3|6530.5|6533.3|6530.5|0
1614329850000|2021-02-26 08:57:30|6533.8|6531|6534.3|6531.5|6534.8|6532|6533.8|6531|8
1614329860000|2021-02-26 08:57:40|6534.8|6532|6534.3|6531.5|6534.8|6532|6534.3|6531.5|6
1614329870000|2021-02-26 08:57:50|6534.8|6532|6536.3|6533.5|6538.3|6535.5|6534.8|6532|17
1614329880000|2021-02-26 08:58:00|6536.8|6534|6536.3|6533.5|6536.8|6534|6535.8|6533|4
1614329890000|2021-02-26 08:58:10|6535.8|6533|6537.3|6534.5|6537.3|6534.5|6535.8|6533|10
1614329900000|2021-02-26 08:58:20|6536.3|6533.5|6535.8|6533|6536.3|6533.5|6535.8|6533|7
1614329910000|2021-02-26 08:58:30|6535.3|6532.5|6535.8|6533|6536.3|6533.5|6535.3|6532.5|11
1614329920000|2021-02-26 08:58:40|6535.3|6532.5|6535.8|6533|6536.3|6533.5|6535.3|6532.5|4
1614329930000|2021-02-26 08:58:50|6536.3|6533.5|6536.3|6533.5|6537.3|6534.5|6536.3|6533.5|6
1614329940000|2021-02-26 08:59:00|6536.8|6534|6536.8|6534|6536.8|6534|6536.3|6533.5|6
1614329950000|2021-02-26 08:59:10|6536.3|6533.5|6537.3|6534.5|6537.3|6534.5|6536.3|6533.5|27
1614329960000|2021-02-26 08:59:20|6536.8|6534|6537.3|6534.5|6537.3|6534.5|6536.8|6534|9
1614329970000|2021-02-26 08:59:30|6535.8|6533|6535.3|6532.5|6536.3|6533.5|6535.3|6532.5|58
1614329980000|2021-02-26 08:59:40|6534.3|6531.5|6530.3|6527.5|6537.4|6532|6530.3|6527.4|127
1614329990000|2021-02-26 08:59:50|6529.8|6527|6528.8|6526|6530.3|6527.5|6528.3|6525.5|40
1614330000000|2021-02-26 09:00:00|6528.3|6525.5|6530.3|6527.5|6532.3|6529.5|6528.3|6525.5|232
1614330010000|2021-02-26 09:00:10|6529.8|6527|6532.3|6529.5|6533.3|6530.5|6529.8|6527|388
1614330020000|2021-02-26 09:00:20|6532.8|6530|6532.3|6529.5|6532.8|6530|6532.3|6529.5|7
1614330030000|2021-02-26 09:00:30|6533.3|6530.5|6531.8|6529|6533.3|6530.5|6530.8|6528|17
1614330040000|2021-02-26 09:00:40|6532.3|6529.5|6532.3|6529.5|6533.3|6530.5|6531.8|6529|1
1614330050000|2021-02-26 09:00:50|6532.8|6530|6536.8|6534|6537.3|6534.5|6532.8|6530|25
1614330060000|2021-02-26 09:01:00|6537.3|6534.5|6539.3|6536.5|6540.8|6538|6537.3|6534.5|36
1614330070000|2021-02-26 09:01:10|6538.8|6536|6540.8|6538|6541.2|6538.4|6538.3|6535.5|23
1614330080000|2021-02-26 09:01:20|6540.3|6537.5|6537.3|6534.5|6541.8|6539|6537.3|6534.5|34
1614330090000|2021-02-26 09:01:30|6537.8|6535|6534.8|6532|6538.3|6535.5|6534.8|6532|117
1614330100000|2021-02-26 09:01:40|6534.3|6531.5|6536.3|6533.5|6539.3|6533.5|6534.3|6529.3|119
1614330110000|2021-02-26 09:01:50|6535.8|6533|6531.8|6529|6536.3|6533.5|6531.8|6529|23
1614330120000|2021-02-26 09:02:00|6532.3|6529.5|6531.7|6528.9|6533.3|6530.5|6530.8|6528|12
1614330130000|2021-02-26 09:02:10|6531.3|6528.5|6533.3|6530.5|6533.3|6530.5|6531.3|6528.5|17
1614330140000|2021-02-26 09:02:20|6533.8|6531|6533.3|6530.5|6533.8|6531|6533.3|6530.5|8
1614330150000|2021-02-26 09:02:30|6533.7|6530.9|6532.2|6529.4|6535.3|6532.5|6532.2|6529.4|92
1614330160000|2021-02-26 09:02:40|6531.8|6529|6532.7|6529.9|6533.2|6530.4|6531.8|6529|13
1614330170000|2021-02-26 09:02:50|6532.3|6529.5|6531.3|6528.5|6532.7|6529.9|6530.7|6527.9|27
1614330180000|2021-02-26 09:03:00|6531.2|6528.4|6531.2|6528.4|6531.2|6528.4|6530.7|6527.9|6
1614330190000|2021-02-26 09:03:10|6531.3|6528.5|6531.3|6528.5|6531.7|6528.9|6531.3|6528.5|9
1614330200000|2021-02-26 09:03:20|6531.7|6528.9|6531.2|6528.4|6532.2|6529.4|6531.2|6528.4|3
1614330210000|2021-02-26 09:03:30|6531.7|6528.9|6533.3|6530.5|6533.3|6530.5|6531.3|6528.5|39
1614330220000|2021-02-26 09:03:40|6532.7|6529.9|6533.3|6530.5|6534.3|6531.5|6532.7|6529.9|8
1614330230000|2021-02-26 09:03:50|6533.7|6530.9|6533.3|6530.5|6533.7|6530.9|6533.3|6530.5|3
1614330240000|2021-02-26 09:04:00|6533.7|6530.9|6538.3|6535.5|6539.3|6536.5|6533.7|6530.9|289
1614330250000|2021-02-26 09:04:10|6538.2|6535.4|6539.2|6536.4|6539.2|6536.4|6538.2|6535.4|24
1614330260000|2021-02-26 09:04:20|6539.3|6536.5|6538.7|6535.9|6539.8|6537|6538.2|6535.4|6
1614330270000|2021-02-26 09:04:30|6538.8|6536|6539.8|6537|6540.2|6537.4|6538.7|6535.9|8
1614330280000|2021-02-26 09:04:40|6540.2|6537.4|6540.3|6537.5|6540.7|6537.9|6539.8|6537|12
1614330290000|2021-02-26 09:04:50|6540.7|6537.9|6538.7|6535.9|6540.7|6537.9|6538.7|6535.9|13
1614330300000|2021-02-26 09:05:00|6538.8|6536|6540.2|6537.4|6540.2|6537.4|6538.8|6536|11
1614330310000|2021-02-26 09:05:10|6540.3|6537.5|6542.7|6539.9|6542.7|6539.9|6540.3|6537.5|29
1614330320000|2021-02-26 09:05:20|6543.2|6540.4|6542.7|6539.9|6543.2|6540.4|6541.8|6539|20
1614330330000|2021-02-26 09:05:30|6543.2|6540.4|6543.2|6540.4|6544.2|6541.4|6542.8|6540|7
1614330340000|2021-02-26 09:05:40|6543.7|6540.9|6545.2|6542.4|6545.8|6542.4|6543.3|6540.5|101
1614330350000|2021-02-26 09:05:50|6546.2|6543.4|6546.2|6543.4|6546.7|6543.9|6546.2|6543.4|5
1614330360000|2021-02-26 09:06:00|6545.8|6543|6546.7|6543.9|6547.2|6544.4|6545.8|6543|8
1614330370000|2021-02-26 09:06:10|6547.2|6544.4|6547.7|6544.9|6548.2|6545.4|6546.8|6544|29
1614330380000|2021-02-26 09:06:20|6547.3|6544.5|6547.2|6544.4|6547.3|6544.5|6546.8|6544|9
1614330390000|2021-02-26 09:06:30|6547.3|6544.5|6548.3|6545.5|6549.8|6547|6547.2|6544.4|194
1614330400000|2021-02-26 09:06:40|6548.7|6545.9|6547.8|6545|6549.7|6546.9|6547.8|6545|25
1614330410000|2021-02-26 09:06:50|6547.3|6544.5|6546.7|6543.9|6547.7|6544.9|6546.2|6543.4|54
1614330420000|2021-02-26 09:07:00|6545.7|6542.9|6544.7|6541.9|6545.7|6542.9|6544.7|6541.9|41
1614330430000|2021-02-26 09:07:10|6544.2|6541.4|6542.7|6539.9|6544.2|6541.4|6542.7|6539.9|6
1614330440000|2021-02-26 09:07:20|6541.7|6538.9|6542.2|6539.4|6542.2|6539.4|6540.2|6537.4|39
1614330450000|2021-02-26 09:07:30|6542.7|6539.9|6543.2|6540.4|6543.7|6540.9|6542.7|6539.9|28
1614330460000|2021-02-26 09:07:40|6542.2|6539.4|6543.2|6540.4|6543.2|6540.4|6542.2|6539.4|22
1614330470000|2021-02-26 09:07:50|6542.7|6539.9|6543.7|6540.9|6543.7|6540.9|6542.7|6539.9|17
1614330480000|2021-02-26 09:08:00|6542.2|6539.4|6541.7|6538.9|6542.2|6539.4|6541.2|6538.4|22
1614330490000|2021-02-26 09:08:10|6541.2|6538.4|6541.8|6539|6542.7|6539.9|6540.7|6537.9|1
1614330500000|2021-02-26 09:08:20|6542.2|6539.4|6542.7|6539.9|6542.8|6539.9|6541.2|6538.4|66
1614330510000|2021-02-26 09:08:30|6542.2|6539.4|6541.7|6538.9|6542.2|6539.4|6541.7|6538.9|3
1614330520000|2021-02-26 09:08:40|6542.2|6539.4|6542.7|6539.9|6542.7|6539.9|6541.8|6539|66
1614330530000|2021-02-26 09:08:50|6542.2|6539.4|6542.2|6539.4|6542.2|6539.4|6541.3|6538.5|19
1614330540000|2021-02-26 09:09:00|6542.7|6539.9|6546.2|6543.4|6546.2|6543.4|6542.7|6539.9|45
1614330550000|2021-02-26 09:09:10|6547.2|6544.4|6547.7|6544.9|6548.2|6545.4|6546.2|6543.4|75
1614330560000|2021-02-26 09:09:20|6547.2|6544.4|6547.7|6544.9|6547.7|6544.9|6547.2|6544.4|78
1614330570000|2021-02-26 09:09:30|6548.2|6545.4|6549.2|6546.4|6549.7|6546.9|6548.2|6545.4|2
1614330580000|2021-02-26 09:09:40|6548.7|6545.9|6549.2|6546.4|6549.2|6546.4|6548.3|6545.5|4
1614330590000|2021-02-26 09:09:50|6550.2|6547.4|6551.2|6548.4|6551.7|6548.9|6550.2|6547.4|15
1614330600000|2021-02-26 09:10:00|6550.7|6547.9|6550.2|6547.4|6551.2|6548.4|6550.2|6547.4|7
1614330610000|2021-02-26 09:10:10|6550.7|6547.9|6551.2|6548.4|6551.2|6548.4|6550.7|6547.9|5
1614330620000|2021-02-26 09:10:20|6552.2|6549.4|6554.2|6551.4|6554.2|6551.4|6552.2|6549.4|33
1614330630000|2021-02-26 09:10:30|6553.7|6550.9|6553.2|6550.4|6554.2|6551.4|6552.7|6549.9|27
1614330640000|2021-02-26 09:10:40|6553.3|6550.5|6552.2|6549.4|6553.8|6551|6552.2|6549.4|30
1614330650000|2021-02-26 09:10:50|6552.7|6549.9|6553.2|6550.4|6553.2|6550.4|6552.2|6549.4|1
1614330660000|2021-02-26 09:11:00|6552.8|6550|6555.7|6552.9|6557.2|6554.4|6552.8|6550|1188
1614330670000|2021-02-26 09:11:10|6555.2|6552.4|6553.2|6550.4|6555.2|6552.4|6553.2|6550.4|67
1614330680000|2021-02-26 09:11:20|6554.2|6551.4|6554.2|6551.4|6554.7|6551.9|6554.2|6551.4|18
1614330690000|2021-02-26 09:11:30|6554.7|6551.9|6555.7|6552.9|6556.2|6553.4|6554.7|6551.9|14
1614330700000|2021-02-26 09:11:40|6555.2|6552.4|6555.7|6552.9|6556.2|6553.4|6555.2|6552.4|4
1614330710000|2021-02-26 09:11:50|6555.2|6552.4|6556.2|6553.4|6556.2|6553.4|6555.2|6552.4|2
1614330720000|2021-02-26 09:12:00|6555.7|6552.9|6554.7|6551.9|6556.2|6553.4|6554.2|6551.4|10
1614330730000|2021-02-26 09:12:10|6555.2|6552.4|6554.2|6551.4|6555.2|6552.4|6554.2|6551.4|70
1614330740000|2021-02-26 09:12:20|6554.7|6551.9|6556.2|6553.4|6556.7|6553.9|6554.7|6551.9|77
1614330750000|2021-02-26 09:12:30|6555.7|6552.9|6551.2|6548.4|6557.4|6554.4|6551.2|6547.4|287
1614330760000|2021-02-26 09:12:40|6551.7|6548.9|6551.2|6548.4|6552.2|6549.4|6551.2|6548.4|99
1614330770000|2021-02-26 09:12:50|6551.7|6548.9|6550.2|6547.4|6551.7|6548.9|6550.2|6547.4|4
1614330780000|2021-02-26 09:13:00|6550.7|6547.9|6550.2|6547.4|6551.7|6548.9|6550.2|6547.4|14
1614330790000|2021-02-26 09:13:10|6550.7|6547.9|6551.7|6548.9|6552.2|6549.4|6550.7|6547.9|0
1614330810000|2021-02-26 09:13:30|6551.2|6548.4|6550.2|6547.4|6551.7|6548.9|6550.2|6547.4|11
1614330820000|2021-02-26 09:13:40|6550.7|6547.9|6550.2|6547.4|6550.7|6547.9|6550.2|6547.4|31
1614330830000|2021-02-26 09:13:50|||||||||5
1614330840000|2021-02-26 09:14:00|6549.7|6546.9|6549.7|6546.9|6549.7|6546.9|6549.7|6546.9|7
1614330850000|2021-02-26 09:14:10|6549.2|6546.4|6548.2|6545.4|6549.2|6546.4|6547.2|6544.4|13
1614330860000|2021-02-26 09:14:20|6548.7|6545.9|6548.7|6545.9|6548.7|6545.9|6548.2|6545.4|63
1614330870000|2021-02-26 09:14:30|6548.2|6545.4|6548.2|6545.4|6548.2|6545.4|6548.2|6545.4|2
1614330880000|2021-02-26 09:14:40|6548.7|6545.9|6548.2|6545.4|6548.7|6545.9|6548.2|6545.4|5
1614330890000|2021-02-26 09:14:50|6547.7|6544.9|6550.2|6547.4|6550.7|6547.9|6547.3|6544.5|35
1614330900000|2021-02-26 09:15:00|6550.7|6547.9|6551.2|6548.4|6551.2|6548.4|6550.2|6547.4|7
1614330910000|2021-02-26 09:15:10|6550.2|6547.4|6550.2|6547.4|6550.7|6547.9|6550.2|6547.4|20
1614330920000|2021-02-26 09:15:20|6550.7|6547.9|6551.2|6548.4|6551.2|6548.4|6550.2|6547.4|2
1614330930000|2021-02-26 09:15:30|6549.7|6546.9|6545.7|6542.9|6549.7|6546.9|6545.7|6542.9|79
1614330940000|2021-02-26 09:15:40|6544.8|6542|6545.7|6542.9|6546.2|6543.4|6543.2|6540.4|48
1614330950000|2021-02-26 09:15:50|6545.2|6542.4|6543.2|6540.4|6546.2|6543.4|6543.2|6540.4|16
1614330960000|2021-02-26 09:16:00|6543.7|6540.9|6545.7|6542.9|6546.2|6543.4|6543.7|6540.9|39
1614330970000|2021-02-26 09:16:10|6545.2|6542.4|6545.2|6542.4|6545.7|6542.9|6543.8|6541|50
1614330980000|2021-02-26 09:16:20|6545.7|6542.9|6547.7|6544.9|6547.7|6544.9|6545.7|6542.9|10
1614330990000|2021-02-26 09:16:30|6548.2|6545.4|6550.2|6547.4|6550.2|6547.4|6548.2|6545.4|4
1614331000000|2021-02-26 09:16:40|6550.7|6547.9|6550.7|6547.9|6550.7|6547.9|6550.2|6547.4|13
1614331010000|2021-02-26 09:16:50|6551.2|6548.4|6553.7|6550.9|6553.7|6550.9|6551.2|6548.4|5
1614331020000|2021-02-26 09:17:00|6554.2|6551.4|6556.2|6553.4|6557.2|6554.4|6554.2|6551.4|67
1614331030000|2021-02-26 09:17:10|6556.7|6553.9|6559.7|6556.9|6560.2|6557.4|6556.7|6553.9|121
1614331040000|2021-02-26 09:17:20|6560.2|6557.4|6559.2|6556.4|6560.7|6557.9|6559.2|6556.4|78
1614331050000|2021-02-26 09:17:30|6559.7|6556.9|6559.3|6556.5|6560.2|6557.4|6559.2|6556.4|165
1614331060000|2021-02-26 09:17:40|6559.2|6556.4|6559.2|6556.4|6561.2|6558.4|6559.2|6556.4|181
1614331070000|2021-02-26 09:17:50|6559.7|6556.9|6559.7|6556.9|6560.7|6557.9|6559.7|6556.9|93
1614331080000|2021-02-26 09:18:00|6560.2|6557.4|6559.7|6556.9|6560.2|6557.4|6559.2|6556.4|14
1614331090000|2021-02-26 09:18:10|6559.2|6556.4|6559.2|6556.4|6560.2|6557.4|6559.2|6556.4|37
1614331100000|2021-02-26 09:18:20|6559.7|6556.9|6560.2|6557.4|6560.2|6557.4|6559.2|6556.4|249
1614331110000|2021-02-26 09:18:30|6561.1|6558.3|6561.2|6558.4|6562.2|6559.4|6561.1|6558.3|55
1614331120000|2021-02-26 09:18:40|6561.7|6558.9|6561.7|6558.9|6562.7|6559.9|6561.2|6558.4|32
1614331130000|2021-02-26 09:18:50|6560.2|6557.4|6559.2|6556.4|6560.7|6557.9|6559.2|6556.4|138
1614331140000|2021-02-26 09:19:00|6559.7|6556.9|6560.2|6557.4|6561.7|6558.9|6559.7|6556.9|6
1614331150000|2021-02-26 09:19:10|6560.7|6557.9|6560.7|6557.9|6561.7|6558.9|6560.2|6557.4|12
1614331160000|2021-02-26 09:19:20|6561.2|6558.4|6560.2|6557.4|6561.2|6558.4|6560.2|6557.4|23
1614331170000|2021-02-26 09:19:30|6559.7|6556.9|6557.7|6554.9|6560.2|6557.4|6557.7|6554.9|66
1614331180000|2021-02-26 09:19:40|6557.2|6554.4|6556.7|6553.9|6557.2|6554.4|6556.2|6553.4|5
1614331190000|2021-02-26 09:19:50|6556.2|6553.4|6555.7|6552.9|6556.2|6553.4|6555.7|6552.9|0
1614331200000|2021-02-26 09:20:00|6555.2|6552.4|6553.2|6550.4|6555.7|6552.9|6553.2|6550.4|143
1614331210000|2021-02-26 09:20:10|6554.2|6551.4|6552.7|6549.9|6554.2|6551.4|6550.2|6547.4|243
1614331220000|2021-02-26 09:20:20|6553.2|6550.4|6554.2|6551.4|6554.2|6551.4|6553.2|6550.4|40
1614331230000|2021-02-26 09:20:30|6553.7|6550.9|6554.2|6551.4|6554.2|6551.4|6553.7|6550.9|14
1614331240000|2021-02-26 09:20:40|6555.7|6552.9|6555.7|6552.9|6555.7|6552.9|6555.2|6552.4|69
1614331250000|2021-02-26 09:20:50|6555.2|6552.4|6552.2|6549.4|6555.2|6552.4|6551.7|6548.9|26
1614331260000|2021-02-26 09:21:00|6551.7|6548.9|6551.2|6548.4|6551.7|6548.9|6550.2|6547.4|17
1614331270000|2021-02-26 09:21:10|6550.7|6547.9|6551.2|6548.4|6551.2|6548.4|6550.2|6547.4|17
1614331280000|2021-02-26 09:21:20|6550.2|6547.4|6548.7|6545.9|6550.2|6547.4|6548.2|6545.4|31
1614331290000|2021-02-26 09:21:30|6549.2|6546.4|6548.2|6545.4|6550.2|6547.4|6548.2|6545.4|18
1614331300000|2021-02-26 09:21:40|6548.7|6545.9|6548.2|6545.4|6549.2|6546.4|6548.2|6545.4|11
1614331310000|2021-02-26 09:21:50|6545.2|6542.4|6545.7|6542.9|6546.7|6543.9|6545.2|6542.4|89
1614331320000|2021-02-26 09:22:00|6545.2|6542.4|6545.2|6542.4|6546.2|6543.4|6545.2|6542.4|13
1614331330000|2021-02-26 09:22:10|6545.7|6542.9|6543.2|6540.4|6546.2|6543.4|6542.7|6539.9|33
1614331340000|2021-02-26 09:22:20|6543.7|6540.9|6544.2|6541.4|6544.7|6541.9|6543.2|6540.4|25
1614331350000|2021-02-26 09:22:30|6544.7|6541.9|6542.2|6539.4|6544.7|6541.9|6541.7|6538.9|59
1614331360000|2021-02-26 09:22:40|6544.4|6534.4|6537.2|6534.4|6544.4|6535.4|6536.7|6533.9|186
1614331370000|2021-02-26 09:22:50|6537.7|6534.9|6537.2|6534.4|6537.7|6534.9|6536.2|6533.4|79
1614331380000|2021-02-26 09:23:00|6537.7|6534.9|6538.2|6535.4|6538.2|6535.4|6536.7|6533.9|61
1614331390000|2021-02-26 09:23:10|6537.7|6534.9|6538.2|6535.4|6538.2|6535.4|6537.7|6534.9|73
1614331400000|2021-02-26 09:23:20|6537.7|6534.9|6538.2|6535.4|6538.2|6535.4|6537.7|6534.9|54
1614331410000|2021-02-26 09:23:30|6537.7|6534.9|6536.7|6533.9|6537.7|6534.9|6536.7|6533.9|4
1614331420000|2021-02-26 09:23:40|6536.3|6533.5|6535.2|6532.4|6536.3|6533.5|6534.7|6531.9|16
1614331430000|2021-02-26 09:23:50|6534.7|6531.9|6536.7|6533.9|6537.2|6534.4|6534.7|6531.9|21
1614331440000|2021-02-26 09:24:00|6537.2|6534.4|6538.2|6535.4|6538.2|6535.4|6536.7|6533.9|15
1614331450000|2021-02-26 09:24:10|6538.7|6535.9|6543.2|6540.4|6543.2|6540.4|6538.7|6535.9|293
1614331460000|2021-02-26 09:24:20|6542.7|6539.9|6541.7|6538.9|6543.2|6540.4|6540.7|6537.9|7
1614331470000|2021-02-26 09:24:30|6541.2|6538.4|6542.7|6539.9|6542.7|6539.9|6541.2|6538.4|1
1614331480000|2021-02-26 09:24:40|6542.2|6539.4|6542.7|6539.9|6543.2|6540.4|6541.7|6538.9|24
1614331490000|2021-02-26 09:24:50|6543.2|6540.4|6543.2|6540.4|6543.2|6540.4|6543.2|6540.4|20
1614331500000|2021-02-26 09:25:00|6542.7|6539.9|6541.7|6538.9|6542.7|6539.9|6541.2|6538.4|49
1614331510000|2021-02-26 09:25:10|6541.2|6538.4|6542.2|6539.4|6542.2|6539.4|6541.2|6538.4|27
1614331520000|2021-02-26 09:25:20|6542.7|6539.9|6543.2|6540.4|6543.2|6540.4|6542.2|6539.4|6
1614331530000|2021-02-26 09:25:30|6542.7|6539.9|6542.7|6539.9|6542.7|6539.9|6542.2|6539.4|19
1614331540000|2021-02-26 09:25:40|6542.2|6539.4|6543.2|6540.4|6543.2|6540.4|6542.2|6539.4|2
1614331550000|2021-02-26 09:25:50|6542.2|6539.4|6542.7|6539.9|6543.1|6540.3|6541.7|6538.9|40
1614331560000|2021-02-26 09:26:00|6542.2|6539.4|6541.2|6538.4|6542.7|6539.9|6540.7|6537.9|33
1614331570000|2021-02-26 09:26:10|6540.7|6537.9|6541.2|6538.4|6541.2|6538.4|6540.7|6537.9|1
1614331580000|2021-02-26 09:26:20|6540.7|6537.9|6538.7|6535.9|6540.7|6537.9|6538.2|6535.4|16
1614331590000|2021-02-26 09:26:30|6539.2|6536.4|6541.2|6538.4|6541.2|6538.4|6539.2|6536.4|4
1614331600000|2021-02-26 09:26:40|6542.2|6539.4|6541.7|6538.9|6542.2|6539.4|6540.7|6537.9|55
1614331610000|2021-02-26 09:26:50|6542.2|6539.4|6542.7|6539.9|6542.7|6539.9|6542.2|6539.4|1
1614331620000|2021-02-26 09:27:00|6543.2|6540.4|6538.3|6535.5|6543.2|6540.4|6537.7|6534.9|296
1614331630000|2021-02-26 09:27:10|6538.2|6535.4|6543.2|6540.4|6543.2|6540.4|6538.2|6535.4|268
1614331640000|2021-02-26 09:27:20|6542.7|6539.9|6542.7|6539.9|6542.7|6539.9|6541.2|6538.4|12
1614331650000|2021-02-26 09:27:30|6543.2|6540.4|6542.7|6539.9|6543.2|6540.4|6542.2|6539.4|14
1614331660000|2021-02-26 09:27:40|6542.2|6539.4|6540.7|6537.9|6542.2|6539.4|6540.7|6537.9|2
1614331670000|2021-02-26 09:27:50|6540.2|6537.4|6541.2|6538.4|6541.7|6538.9|6540.2|6537.4|2
1614331680000|2021-02-26 09:28:00|6541.7|6538.9|6539.7|6536.9|6541.7|6538.9|6539.7|6536.9|33
1614331690000|2021-02-26 09:28:10|6540.2|6537.4|6541.7|6538.9|6542.2|6539.4|6539.7|6536.9|15
1614331700000|2021-02-26 09:28:20|6542.2|6539.4|6541.7|6538.9|6542.2|6539.4|6541.7|6538.9|1
1614331710000|2021-02-26 09:28:30|6542.2|6539.4|6541.7|6538.9|6542.2|6539.4|6541.2|6538.4|0
1614331720000|2021-02-26 09:28:40|6541.2|6538.4|6539.7|6536.9|6541.2|6538.4|6538.7|6535.9|13
1614331730000|2021-02-26 09:28:50|6540.2|6537.4|6541.2|6538.4|6541.2|6538.4|6540.2|6537.4|5
1614331740000|2021-02-26 09:29:00|6541.7|6538.9|6541.2|6538.4|6541.7|6538.9|6541.2|6538.4|2
1614331750000|2021-02-26 09:29:10|6541.7|6538.9|6541.7|6538.9|6542.2|6539.4|6541.2|6538.4|30
1614331760000|2021-02-26 09:29:20|6542.2|6539.4|6540.7|6537.9|6542.2|6539.4|6539.2|6536.4|429
1614331770000|2021-02-26 09:29:30|6540.2|6537.4|6540.2|6537.4|6540.7|6537.9|6540.2|6537.4|3
1614331780000|2021-02-26 09:29:40|6540.7|6537.9|6538.2|6535.4|6540.7|6537.9|6537.7|6534.9|66
1614331790000|2021-02-26 09:29:50|6538.7|6535.9|6539.2|6536.4|6539.2|6536.4|6538.2|6535.4|7
1614331800000|2021-02-26 09:30:00|6538.7|6535.9|6539.7|6536.9|6540.7|6537.9|6538.2|6535.4|45
1614331810000|2021-02-26 09:30:10|6539.2|6536.4|6535.7|6532.9|6539.7|6536.9|6535.2|6532.4|69
1614331820000|2021-02-26 09:30:20|6536.2|6533.4|6537.2|6534.4|6537.2|6534.4|6535.7|6532.9|12
1614331830000|2021-02-26 09:30:30|6538.2|6535.4|6536.7|6533.9|6538.2|6535.4|6536.2|6533.4|204
1614331840000|2021-02-26 09:30:40|6536.2|6533.4|6536.7|6533.9|6536.7|6533.9|6536.2|6533.4|2
1614331850000|2021-02-26 09:30:50|6536.2|6533.4|6535.2|6532.4|6536.2|6533.4|6534.2|6531.4|11
1614331860000|2021-02-26 09:31:00|6535.7|6532.9|6535.7|6532.9|6536.2|6533.4|6535.7|6532.9|8
1614331870000|2021-02-26 09:31:10|6536.2|6533.4|6534.2|6531.4|6536.2|6533.4|6534.2|6531.4|43
1614331880000|2021-02-26 09:31:20|6533.7|6530.9|6533.2|6530.4|6534.2|6531.4|6532.2|6529.4|8
1614331890000|2021-02-26 09:31:30|6532.7|6529.9|6533.7|6530.9|6534.2|6531.4|6532.7|6529.9|8
1614331900000|2021-02-26 09:31:40|6533.2|6530.4|6531.7|6528.9|6533.2|6530.4|6531.2|6528.4|160
1614331910000|2021-02-26 09:31:50|6532.2|6529.4|6532.7|6529.9|6534.7|6531.9|6532.2|6529.4|37
1614331920000|2021-02-26 09:32:00|6533.2|6530.4|6531.7|6528.9|6534.2|6531.4|6531.2|6528.4|70
1614331930000|2021-02-26 09:32:10|6531.2|6528.4|6532.2|6529.4|6532.7|6529.9|6531.2|6528.4|1
1614331940000|2021-02-26 09:32:20|6532.7|6529.9|6532.7|6529.9|6532.7|6529.9|6532.7|6529.9|1
1614331950000|2021-02-26 09:32:30|6531.3|6528.5|6530.7|6527.9|6531.7|6528.9|6530.2|6527.4|93
1614331960000|2021-02-26 09:32:40|6530.2|6527.4|6529.2|6526.4|6530.7|6527.9|6529.2|6526.4|60
1614331970000|2021-02-26 09:32:50|6527.8|6525|6529.2|6526.4|6530.2|6527.4|6527.7|6524.9|190
1614331980000|2021-02-26 09:33:00|6529.7|6526.9|6528.7|6525.9|6530.2|6527.4|6527.3|6524.5|21
1614331990000|2021-02-26 09:33:10|6529.2|6526.4|6530.2|6527.4|6531.7|6528.9|6529.2|6526.4|69
1614332000000|2021-02-26 09:33:20|6529.7|6526.9|6531.2|6528.4|6531.2|6528.4|6529.7|6526.9|4
1614332010000|2021-02-26 09:33:30|6531.7|6528.9|6532.7|6529.9|6533.2|6530.4|6531.2|6528.4|6
1614332020000|2021-02-26 09:33:40|6532.2|6529.4|6532.7|6529.9|6534.2|6531.4|6532.2|6529.4|9
1614332030000|2021-02-26 09:33:50|6533.7|6530.9|6532.2|6529.4|6533.7|6530.9|6531.2|6528.4|16
1614332040000|2021-02-26 09:34:00|6532.7|6529.9|6532.2|6529.4|6534.2|6531.4|6532.2|6529.4|98
1614332050000|2021-02-26 09:34:10|6532.7|6529.9|6532.7|6529.9|6533.2|6530.4|6532.7|6529.9|18
1614332060000|2021-02-26 09:34:20|6533.2|6530.4|6533.2|6530.4|6534.2|6531.4|6532.2|6529.4|2
1614332070000|2021-02-26 09:34:30|6533.7|6530.9|6534.2|6531.4|6534.2|6531.4|6533.2|6530.4|19
1614332080000|2021-02-26 09:34:40|6535.7|6532.9|6536.7|6533.9|6538.2|6535.4|6535.7|6532.9|30
1614332090000|2021-02-26 09:34:50|6537.2|6534.4|6536.7|6533.9|6537.2|6534.4|6535.7|6532.9|3
1614332100000|2021-02-26 09:35:00|6536.2|6533.4|6538.7|6535.9|6539.2|6536.4|6536.2|6533.4|94
1614332110000|2021-02-26 09:35:10|6538.2|6535.4|6537.2|6534.4|6538.2|6535.4|6537.2|6534.4|20
1614332120000|2021-02-26 09:35:20|6538.7|6535.9|6539.2|6536.4|6539.7|6536.9|6538.2|6535.4|97
1614332130000|2021-02-26 09:35:30|6538.7|6535.9|6538.7|6535.9|6539.7|6536.9|6538.2|6535.4|20
1614332140000|2021-02-26 09:35:40|6539.2|6536.4|6540.7|6537.9|6540.7|6537.9|6538.7|6535.9|6
1614332150000|2021-02-26 09:35:50|6541.2|6538.4|6542.7|6539.9|6543.7|6540.9|6541.2|6538.4|21
1614332160000|2021-02-26 09:36:00|6543.2|6540.4|6544.7|6541.9|6545.2|6542.4|6543.2|6540.4|79
1614332170000|2021-02-26 09:36:10|6544.2|6541.4|6544.2|6541.4|6546.2|6543.4|6544.2|6541.4|14
1614332180000|2021-02-26 09:36:20|6544.7|6541.9|6546.1|6543.3|6551.1|6548.3|6544.2|6541.4|236
1614332190000|2021-02-26 09:36:30|6546.2|6543.4|6546.1|6543.3|6546.2|6543.4|6545.2|6542.4|4
1614332200000|2021-02-26 09:36:40|6546.2|6543.4|6547.2|6544.4|6547.7|6544.9|6546.2|6543.4|11
1614332210000|2021-02-26 09:36:50|6547.7|6544.9|6546.2|6543.4|6547.7|6544.9|6546.2|6543.4|15
1614332220000|2021-02-26 09:37:00|6545.2|6542.4|6546.7|6543.9|6547.2|6544.4|6545.2|6542.4|113
1614332230000|2021-02-26 09:37:10|6547.2|6544.4|6545.7|6542.9|6547.2|6544.4|6545.7|6542.9|3
1614332240000|2021-02-26 09:37:20|6545.2|6542.4|6546.2|6543.4|6546.2|6543.4|6544.7|6541.9|32
1614332250000|2021-02-26 09:37:30|6547.1|6544.3|6547.2|6544.4|6548.2|6545.4|6547.1|6544.3|4
1614332260000|2021-02-26 09:37:40|6547.7|6544.9|6546.2|6543.4|6547.7|6544.9|6546.2|6543.4|1
1614332270000|2021-02-26 09:37:50|6546.7|6543.9|6546.6|6543.8|6546.7|6543.9|6546.2|6543.4|11
1614332280000|2021-02-26 09:38:00|6546.7|6543.9|6545.7|6542.9|6547.2|6544.4|6545.2|6542.4|14
1614332290000|2021-02-26 09:38:10|6545.2|6542.4|6545.2|6542.4|6545.7|6542.9|6545.2|6542.4|2
1614332300000|2021-02-26 09:38:20|6546.2|6543.4|6547.2|6544.4|6547.2|6544.4|6545.2|6542.4|39
1614332310000|2021-02-26 09:38:30|6548.1|6545.3|6548.2|6545.4|6548.2|6545.4|6548.1|6545.3|27
1614332320000|2021-02-26 09:38:40|6547.7|6544.9|6552.1|6549.3|6552.1|6549.3|6547.2|6544.4|44
1614332330000|2021-02-26 09:38:50|6551.7|6548.9|6553.1|6550.3|6553.6|6550.8|6551.2|6548.4|22
1614332340000|2021-02-26 09:39:00|6553.2|6550.4|6557.2|6554.4|6557.2|6554.4|6553.2|6550.4|56
1614332350000|2021-02-26 09:39:10|6556.7|6553.9|6557.7|6554.9|6558.2|6555.4|6556.2|6553.4|16
1614332360000|2021-02-26 09:39:20|6557.2|6554.4|6556.7|6553.9|6557.2|6554.4|6556.2|6553.4|2
1614332370000|2021-02-26 09:39:30|6557.1|6554.3|6557.2|6554.4|6557.2|6554.4|6556.7|6553.9|123
1614332380000|2021-02-26 09:39:40|6556.7|6553.9|6556.7|6553.9|6556.7|6553.9|6555.2|6552.4|9
1614332390000|2021-02-26 09:39:50|6556.2|6553.4|6554.2|6551.4|6556.2|6553.4|6554.2|6551.4|19
1614332400000|2021-02-26 09:40:00|6554.7|6551.9|6552.7|6549.9|6555.7|6552.9|6552.7|6549.9|134
1614332410000|2021-02-26 09:40:10|6552.2|6549.4|6551.7|6548.9|6552.7|6549.9|6551.2|6548.4|60
1614332420000|2021-02-26 09:40:20|6552.2|6549.4|6552.7|6549.9|6553.2|6550.4|6551.7|6548.9|23
1614332430000|2021-02-26 09:40:30|6553.2|6550.4|6554.2|6551.4|6555.2|6552.4|6553.2|6550.4|31
1614332440000|2021-02-26 09:40:40|6555.2|6552.4|6555.2|6552.4|6555.7|6552.9|6555.2|6552.4|16
1614332450000|2021-02-26 09:40:50|6556.2|6553.4|6555.2|6552.4|6556.7|6553.9|6555.2|6552.4|5
1614332460000|2021-02-26 09:41:00|6554.7|6551.9|6555.2|6552.4|6556.2|6553.4|6554.7|6551.9|81
1614332470000|2021-02-26 09:41:10|6555.7|6552.9|6554.7|6551.9|6556.2|6553.4|6554.2|6551.4|6
1614332480000|2021-02-26 09:41:20|6555.2|6552.4|6554.2|6551.4|6555.2|6552.4|6554.2|6551.4|8
1614332490000|2021-02-26 09:41:30|6554.7|6551.9|6553.7|6550.9|6554.7|6551.9|6553.7|6550.9|6
1614332500000|2021-02-26 09:41:40|6553.2|6550.4|6551.2|6548.4|6554.2|6551.4|6551.2|6548.4|54
1614332510000|2021-02-26 09:41:50|6552.2|6549.4|6552.2|6549.4|6552.7|6549.9|6552.2|6549.4|30
1614332520000|2021-02-26 09:42:00|6552.7|6549.9|6553.7|6550.9|6554.2|6551.4|6552.7|6549.9|100
1614332530000|2021-02-26 09:42:10|6554.2|6551.4|6556.7|6553.9|6557.2|6554.4|6554.2|6551.4|40
1614332540000|2021-02-26 09:42:20|6557.2|6554.4|6560.7|6557.9|6560.7|6557.9|6556.2|6553.4|124
1614332550000|2021-02-26 09:42:30|6561.1|6558.3|6562.2|6559.4|6562.2|6559.4|6560.2|6557.4|53
1614332560000|2021-02-26 09:42:40|6561.7|6558.9|6560.7|6557.9|6562.7|6559.9|6560.2|6557.4|325
1614332570000|2021-02-26 09:42:50|6560.2|6557.4|6560.7|6557.9|6561.7|6558.9|6560.2|6557.4|52
1614332580000|2021-02-26 09:43:00|6560.2|6557.4|6558.2|6555.4|6560.7|6557.9|6558.2|6555.4|17
1614332590000|2021-02-26 09:43:10|6558.7|6555.9|6560.2|6557.4|6560.2|6557.4|6558.7|6555.9|6
1614332600000|2021-02-26 09:43:20|6561.2|6558.4|6559.7|6556.9|6561.2|6558.4|6559.2|6556.4|7
1614332610000|2021-02-26 09:43:30|6560.2|6557.4|6561.2|6558.4|6561.2|6558.4|6560.2|6557.4|6
1614332620000|2021-02-26 09:43:40|6562.2|6559.4|6561.2|6558.4|6563.2|6560.4|6561.2|6558.4|98
1614332630000|2021-02-26 09:43:50|6562.1|6559.3|6561.7|6558.9|6562.2|6559.4|6560.7|6557.9|42
1614332640000|2021-02-26 09:44:00|6561.2|6558.4|6559.7|6556.9|6561.7|6558.9|6559.7|6556.9|10
1614332650000|2021-02-26 09:44:10|6560.2|6557.4|6560.7|6557.9|6561.2|6558.4|6559.2|6556.4|13
1614332660000|2021-02-26 09:44:20|6561.2|6558.4|6561.2|6558.4|6562.2|6559.4|6560.7|6557.9|3
1614332670000|2021-02-26 09:44:30|6561.7|6558.9|6561.7|6558.9|6562.2|6559.4|6561.2|6558.4|20
1614332680000|2021-02-26 09:44:40|6561.2|6558.4|6561.7|6558.9|6561.7|6558.9|6561.2|6558.4|22
1614332690000|2021-02-26 09:44:50|6561.2|6558.4|6561.7|6558.9|6561.7|6558.9|6561.2|6558.4|1
1614332700000|2021-02-26 09:45:00|6561.2|6558.4|6560.7|6557.9|6561.2|6558.4|6559.2|6556.4|18
1614332710000|2021-02-26 09:45:10|6560.6|6557.8|6559.2|6556.4|6560.6|6557.8|6558.2|6555.4|24
1614332720000|2021-02-26 09:45:20|6560.2|6557.4|6560.2|6557.4|6560.2|6557.4|6559.7|6556.9|7
1614332730000|2021-02-26 09:45:30|6561.1|6558.3|6560.7|6557.9|6561.1|6558.3|6560.2|6557.4|4
1614332740000|2021-02-26 09:45:40|6560.2|6557.4|6561.2|6558.4|6561.2|6558.4|6560.2|6557.4|7
1614332750000|2021-02-26 09:45:50|6560.7|6557.9|6560.7|6557.9|6560.7|6557.9|6560.2|6557.4|3
1614332760000|2021-02-26 09:46:00|6560.2|6557.4|6562.2|6559.4|6563.2|6560.4|6560.2|6557.4|158
1614332770000|2021-02-26 09:46:10|6562.7|6559.9|6561.7|6558.9|6565.2|6562.4|6561.7|6558.9|149
1614332780000|2021-02-26 09:46:20|6562.2|6559.4|6559.7|6556.9|6562.7|6559.9|6559.2|6556.4|26
1614332790000|2021-02-26 09:46:30|6559.2|6556.4|6560.7|6557.9|6561.2|6558.4|6559.2|6556.4|8
1614332800000|2021-02-26 09:46:40|6560.2|6557.4|6559.2|6556.4|6560.2|6557.4|6559.2|6556.4|12
1614332810000|2021-02-26 09:46:50|6558.7|6555.9|6558.2|6555.4|6558.7|6555.9|6558.2|6555.4|6
1614332820000|2021-02-26 09:47:00|6558.1|6555.3|6556.2|6553.4|6558.2|6555.4|6555.2|6552.4|21
1614332830000|2021-02-26 09:47:10|6556.7|6553.9|6557.1|6554.3|6557.7|6554.9|6556.2|6553.4|41
1614332840000|2021-02-26 09:47:20|6557.2|6554.4|6556.7|6553.9|6558.1|6555.3|6556.2|6553.4|19
1614332850000|2021-02-26 09:47:30|6557.1|6554.3|6556.7|6553.9|6557.1|6554.3|6556.2|6553.4|1
1614332860000|2021-02-26 09:47:40|6557.1|6554.3|6557.6|6554.8|6557.6|6554.8|6557.1|6554.3|0
1614332870000|2021-02-26 09:47:50|6557.2|6554.4|6559.1|6556.3|6560.1|6557.3|6557.2|6554.4|10
1614332880000|2021-02-26 09:48:00|6558.7|6555.9|6559.6|6556.8|6559.6|6556.8|6558.7|6555.9|3
1614332890000|2021-02-26 09:48:10|6559.2|6556.4|6559.1|6556.3|6559.6|6556.8|6558.7|6555.9|2
1614332900000|2021-02-26 09:48:20|6559.2|6556.4|6557.2|6554.4|6559.6|6556.8|6557.2|6554.4|9
1614332910000|2021-02-26 09:48:30|6557.1|6554.3|6555.6|6552.8|6557.1|6554.3|6555.1|6552.3|7
1614332920000|2021-02-26 09:48:40|6555.1|6552.3|6553.7|6550.9|6555.1|6552.3|6553.2|6550.4|17
1614332930000|2021-02-26 09:48:50|6553.2|6550.4|6555.1|6552.3|6555.1|6552.3|6553.1|6550.3|3
1614332940000|2021-02-26 09:49:00|6554.7|6551.9|6556.1|6553.3|6556.1|6553.3|6554.7|6551.9|3
1614332950000|2021-02-26 09:49:10|6555.2|6552.4|6554.2|6551.4|6556.1|6553.3|6554.2|6551.4|19
1614332960000|2021-02-26 09:49:20|6554.7|6551.9|6554.2|6551.4|6555.1|6552.3|6554.1|6551.3|36
1614332970000|2021-02-26 09:49:30|6554.1|6551.3|6550.6|6547.8|6554.1|6551.3|6549.2|6546.4|35
1614332980000|2021-02-26 09:49:40|6550.2|6547.4|6551.6|6548.8|6551.7|6548.9|6549.2|6546.4|14
1614332990000|2021-02-26 09:49:50|6552.6|6549.8|6552.7|6549.9|6554.1|6551.3|6552.1|6549.3|47
1614333000000|2021-02-26 09:50:00|6553.1|6550.3|6551.7|6548.9|6553.1|6550.3|6551.7|6548.9|7
1614333010000|2021-02-26 09:50:10|6551.2|6548.4|6551.2|6548.4|6552.1|6549.3|6551.2|6548.4|1
1614333020000|2021-02-26 09:50:20|6551.6|6548.8|6550.1|6547.3|6552.1|6549.3|6549.7|6546.9|18
1614333030000|2021-02-26 09:50:30|6549.7|6546.9|6548.7|6545.9|6549.7|6546.9|6548.1|6545.3|38
1614333040000|2021-02-26 09:50:40|6548.2|6545.4|6546.7|6543.9|6549.1|6546.3|6546.2|6543.4|28
1614333050000|2021-02-26 09:50:50|6547.1|6544.3|6547.2|6544.4|6549.1|6546.3|6547.1|6544.3|22
1614333060000|2021-02-26 09:51:00|6547.6|6544.8|6548.1|6545.3|6548.1|6545.3|6547.1|6544.3|15
1614333070000|2021-02-26 09:51:10|6548.2|6545.4|6547.7|6544.9|6548.7|6545.9|6547.7|6544.9|14
1614333080000|2021-02-26 09:51:20|6548.1|6545.3|6545.7|6542.9|6548.1|6545.3|6545.2|6542.4|51
1614333090000|2021-02-26 09:51:30|6546.1|6543.3|6546.1|6543.3|6546.2|6543.4|6546.1|6543.3|2
1614333100000|2021-02-26 09:51:40|6546.2|6543.4|6545.6|6542.8|6546.2|6543.4|6545.2|6542.4|39
1614333110000|2021-02-26 09:51:50|6545.2|6542.4|6542.1|6539.3|6545.7|6542.9|6542.1|6539.3|38
1614333120000|2021-02-26 09:52:00|6542.2|6539.4|6542.2|6539.4|6543.1|6540.3|6542.2|6539.4|15
1614333130000|2021-02-26 09:52:10|6542.1|6539.3|6540.1|6537.3|6542.1|6539.3|6539.2|6536.4|82
1614333140000|2021-02-26 09:52:20|6540.7|6537.9|6538.7|6535.9|6541.1|6538.3|6537.2|6534.4|328
1614333150000|2021-02-26 09:52:30|6539.1|6536.3|6539.1|6536.3|6540.1|6537.3|6538.7|6535.9|109
1614333160000|2021-02-26 09:52:40|6539.6|6536.8|6538.1|6535.3|6540.1|6537.3|6538.1|6535.3|4
1614333170000|2021-02-26 09:52:50|6538.6|6535.8|6540.2|6537.4|6541.1|6538.3|6538.2|6535.4|8
1614333180000|2021-02-26 09:53:00|6540.1|6537.3|6539.1|6536.3|6540.1|6537.3|6538.6|6535.8|25
1614333190000|2021-02-26 09:53:10|6539.6|6536.8|6541.1|6538.3|6541.6|6538.8|6539.1|6536.3|34
1614333200000|2021-02-26 09:53:20|6541.6|6538.8|6542.1|6539.3|6542.1|6539.3|6541.1|6538.3|6
1614333210000|2021-02-26 09:53:30|6541.1|6538.3|6539.6|6536.8|6541.1|6538.3|6539.6|6536.8|11
1614333220000|2021-02-26 09:53:40|6540.1|6537.3|6539.1|6536.3|6540.6|6537.8|6539.1|6536.3|12
1614333230000|2021-02-26 09:53:50|6539.6|6536.8|6539.1|6536.3|6539.6|6536.8|6539.1|6536.3|3
1614333240000|2021-02-26 09:54:00|6539.6|6536.8|6543.1|6540.3|6543.1|6540.3|6539.6|6536.8|11
1614333250000|2021-02-26 09:54:10|6542.1|6539.3|6541.6|6538.8|6542.1|6539.3|6541.1|6538.3|9
1614333260000|2021-02-26 09:54:20|6541.2|6538.4|6544.6|6541.8|6544.6|6541.8|6541.1|6538.3|3
1614333270000|2021-02-26 09:54:30|6545.1|6542.3|6544.6|6541.8|6545.6|6542.8|6543.6|6540.8|142
1614333280000|2021-02-26 09:54:40|6544.1|6541.3|6544.1|6541.3|6544.6|6541.8|6543.6|6540.8|6
1614333290000|2021-02-26 09:54:50|6544.6|6541.8|6541.1|6538.3|6544.6|6541.8|6541.1|6538.3|12
1614333300000|2021-02-26 09:55:00|6541.2|6538.4|6543.6|6540.8|6543.6|6540.8|6541.2|6538.4|15
1614333310000|2021-02-26 09:55:10|6543.1|6540.3|6542.1|6539.3|6543.6|6540.8|6542.1|6539.3|13
1614333320000|2021-02-26 09:55:20|6542.6|6539.8|6543.1|6540.3|6543.1|6540.3|6542.1|6539.3|1
1614333330000|2021-02-26 09:55:30|6543.6|6540.8|6544.1|6541.3|6545.1|6542.3|6543.6|6540.8|2
1614333340000|2021-02-26 09:55:40|6544.6|6541.8|6544.1|6541.3|6544.6|6541.8|6544.1|6541.3|2
1614333350000|2021-02-26 09:55:50|6544.6|6541.8|6544.6|6541.8|6544.6|6541.8|6544.6|6541.8|0
1614333360000|2021-02-26 09:56:00|6544.1|6541.3|6546.1|6543.3|6546.1|6543.3|6544.1|6541.3|4
1614333370000|2021-02-26 09:56:10|6546.6|6543.8|6548.6|6545.8|6548.6|6545.8|6545.6|6542.8|39
1614333380000|2021-02-26 09:56:20|6548.1|6545.3|6548.1|6545.3|6549.1|6546.3|6546.6|6543.8|20
1614333390000|2021-02-26 09:56:30|6547.6|6544.8|6547.1|6544.3|6548.1|6545.3|6546.6|6543.8|8
1614333400000|2021-02-26 09:56:40|6547.6|6544.8|6548.1|6545.3|6549.1|6546.3|6547.1|6544.3|14
1614333410000|2021-02-26 09:56:50|6549.1|6546.3|6548.1|6545.3|6549.1|6546.3|6548.1|6545.3|7
1614333420000|2021-02-26 09:57:00|6548.6|6545.8|6550.6|6547.8|6551.1|6548.3|6548.6|6545.8|11
1614333430000|2021-02-26 09:57:10|6550.2|6547.4|6548.2|6545.4|6550.2|6547.4|6548.2|6545.4|10
1614333440000|2021-02-26 09:57:20|6548.6|6545.8|6549.6|6546.8|6549.6|6546.8|6548.2|6545.4|70
1614333450000|2021-02-26 09:57:30|6550.1|6547.3|6550.1|6547.3|6550.1|6547.3|6548.6|6545.8|7
1614333460000|2021-02-26 09:57:40|6550.6|6547.8|6549.2|6546.4|6550.6|6547.8|6549.2|6546.4|10
1614333470000|2021-02-26 09:57:50|6549.6|6546.8|6549.7|6546.9|6550.1|6547.3|6549.6|6546.8|1
1614333480000|2021-02-26 09:58:00|6549.6|6546.8|6548.6|6545.8|6550.1|6547.3|6548.2|6545.4|9
1614333490000|2021-02-26 09:58:10|6549.1|6546.3|6549.6|6546.8|6549.6|6546.8|6548.6|6545.8|1
1614333500000|2021-02-26 09:58:20|6549.1|6546.3|6549.6|6546.8|6549.6|6546.8|6548.6|6545.8|1
1614333510000|2021-02-26 09:58:30|6549.1|6546.3|6547.7|6544.9|6549.1|6546.3|6547.7|6544.9|3
1614333520000|2021-02-26 09:58:40|6547.1|6544.3|6543.7|6540.9|6547.1|6544.3|6543.7|6540.9|34
1614333530000|2021-02-26 09:58:50|6543.2|6540.4|6542.2|6539.4|6543.2|6540.4|6542.2|6539.4|62
1614333540000|2021-02-26 09:59:00|6541.2|6538.4|6541.7|6538.9|6542.1|6539.3|6541.2|6538.4|24
1614333550000|2021-02-26 09:59:10|6541.2|6538.4|6542.1|6539.3|6542.1|6539.3|6541.2|6538.4|1
1614333560000|2021-02-26 09:59:20|6542.2|6539.4|6544.1|6541.3|6544.1|6541.3|6542.2|6539.4|40
1614333570000|2021-02-26 09:59:30|6543.7|6540.9|6544.7|6541.9|6547.1|6544.3|6543.7|6540.9|109
1614333580000|2021-02-26 09:59:40|6544.2|6541.4|6544.7|6541.9|6546.1|6543.3|6544.1|6541.3|6
1614333590000|2021-02-26 09:59:50|6545.1|6542.3|6544.7|6541.9|6545.6|6542.8|6544.6|6541.8|9
1614333600000|2021-02-26 10:00:00|6544.6|6541.8|6544.1|6541.3|6544.6|6541.8|6543.1|6540.3|3
1614333610000|2021-02-26 10:00:10|6544.2|6541.4|6545.1|6542.3|6545.6|6542.8|6544.2|6541.4|3
1614333620000|2021-02-26 10:00:20|6545.6|6542.8|6545.6|6542.8|6547.1|6544.3|6545.1|6542.3|108
1614333630000|2021-02-26 10:00:30|6546.1|6543.3|6545.7|6542.9|6546.1|6543.3|6545.2|6542.4|13
1614333640000|2021-02-26 10:00:40|6546.1|6543.3|6546.1|6543.3|6547.1|6544.3|6546.1|6543.3|8
1614333650000|2021-02-26 10:00:50|6545.2|6542.4|6545.7|6542.9|6546.1|6543.3|6545.1|6542.3|10
1614333660000|2021-02-26 10:01:00|6545.2|6542.4|6546.2|6543.4|6546.2|6543.4|6545.2|6542.4|8
1614333670000|2021-02-26 10:01:10|6545.7|6542.9|6544.1|6541.3|6546.6|6543.8|6544.1|6541.3|15
1614333680000|2021-02-26 10:01:20|6543.7|6540.9|6542.2|6539.4|6543.7|6540.9|6542.2|6539.4|18
1614333690000|2021-02-26 10:01:30|6542.1|6539.3|6541.7|6538.9|6542.1|6539.3|6540.2|6537.4|38
1614333700000|2021-02-26 10:01:40|6542.1|6539.3|6543.1|6540.3|6543.1|6540.3|6542.1|6539.3|17
1614333710000|2021-02-26 10:01:50|6542.6|6539.8|6541.2|6538.4|6543.1|6540.3|6541.2|6538.4|11
1614333720000|2021-02-26 10:02:00|6540.7|6537.9|6538.1|6535.3|6540.7|6537.9|6538.1|6535.3|84
1614333730000|2021-02-26 10:02:10|6537.2|6534.4|6536.7|6533.9|6537.7|6534.9|6536.7|6533.9|17
1614333740000|2021-02-26 10:02:20|6538.1|6535.3|6537.7|6534.9|6538.1|6535.3|6537.2|6534.4|84
1614333750000|2021-02-26 10:02:30|6536.7|6533.9|6537.1|6534.3|6537.1|6534.3|6536.7|6533.9|7
1614333760000|2021-02-26 10:02:40|6536.7|6533.9|6538.1|6535.3|6538.1|6535.3|6536.7|6533.9|25
1614333770000|2021-02-26 10:02:50|6538.6|6535.8|6538.7|6535.9|6539.1|6536.3|6538.6|6535.8|20
1614333780000|2021-02-26 10:03:00|6539.1|6536.3|6535.6|6532.8|6539.2|6536.4|6535.6|6532.8|13
1614333790000|2021-02-26 10:03:10|6535.1|6532.3|6534.2|6531.4|6536.6|6533.8|6534.2|6531.4|90
1614333800000|2021-02-26 10:03:20|6534.1|6531.3|6537.1|6534.3|6538.1|6535.3|6534.1|6531.3|40
1614333810000|2021-02-26 10:03:30|6536.7|6533.9|6536.6|6533.8|6536.7|6533.9|6536.1|6533.3|12
1614333820000|2021-02-26 10:03:40|6536.1|6533.3|6537.1|6534.3|6537.6|6534.8|6535.6|6532.8|54
1614333830000|2021-02-26 10:03:50|6537.6|6534.8|6537.6|6534.8|6537.6|6534.8|6537.1|6534.3|21
1614333840000|2021-02-26 10:04:00|6537.1|6534.3|6540.1|6537.3|6540.1|6537.3|6536.1|6533.3|23
1614333850000|2021-02-26 10:04:10|6541.1|6538.3|6540.6|6537.8|6541.1|6538.3|6539.6|6536.8|110
1614333860000|2021-02-26 10:04:20|6540.1|6537.3|6541.1|6538.3|6541.1|6538.3|6539.1|6536.3|32
1614333870000|2021-02-26 10:04:30|6541.6|6538.8|6542.1|6539.3|6542.1|6539.3|6541.1|6538.3|29
1614333880000|2021-02-26 10:04:40|6542.6|6539.8|6542.6|6539.8|6542.6|6539.8|6542.1|6539.3|104
1614333890000|2021-02-26 10:04:50|6542.1|6539.3|6542.1|6539.3|6542.6|6539.8|6542.1|6539.3|1
1614333900000|2021-02-26 10:05:00|6541.6|6538.8|6539.1|6536.3|6541.6|6538.8|6538.1|6535.3|40
1614333910000|2021-02-26 10:05:10|6540.1|6537.3|6539.1|6536.3|6540.1|6537.3|6539.1|6536.3|7
1614333920000|2021-02-26 10:05:20|6537.6|6534.8|6538.6|6535.8|6539.1|6536.3|6537.6|6534.8|30
1614333930000|2021-02-26 10:05:30|6538.2|6535.4|6539.6|6536.8|6539.6|6536.8|6538.1|6535.3|11
1614333940000|2021-02-26 10:05:40|6540.1|6537.3|6540.1|6537.3|6541.1|6538.3|6539.1|6536.3|10
1614333950000|2021-02-26 10:05:50|6541.1|6538.3|6541.1|6538.3|6541.6|6538.8|6540.6|6537.8|43
1614333960000|2021-02-26 10:06:00|6540.6|6537.8|6539.6|6536.8|6540.6|6537.8|6539.1|6536.3|15
1614333970000|2021-02-26 10:06:10|6539.1|6536.3|6540.1|6537.3|6540.6|6537.8|6539.1|6536.3|7
1614333980000|2021-02-26 10:06:20|6539.6|6536.8|6540.1|6537.3|6540.1|6537.3|6539.1|6536.3|5
1614333990000|2021-02-26 10:06:30|6540.6|6537.8|6540.1|6537.3|6541.1|6538.3|6540.1|6537.3|23
1614334000000|2021-02-26 10:06:40|6541.1|6538.3|6541.6|6538.8|6542.1|6539.3|6541.1|6538.3|34
1614334010000|2021-02-26 10:06:50|6541.1|6538.3|6540.1|6537.3|6541.1|6538.3|6540.1|6537.3|18
1614334020000|2021-02-26 10:07:00|6539.1|6536.3|6539.1|6536.3|6539.1|6536.3|6538.6|6535.8|14
1614334030000|2021-02-26 10:07:10|6538.6|6535.8|6538.1|6535.3|6539.1|6536.3|6538.1|6535.3|86
1614334040000|2021-02-26 10:07:20|||||||||6
1614334050000|2021-02-26 10:07:30|6538.2|6535.4|6539.1|6536.3|6539.1|6536.3|6538.1|6535.3|28
1614334060000|2021-02-26 10:07:40|6540.1|6537.3|6538.2|6535.4|6540.1|6537.3|6538.2|6535.4|40
1614334070000|2021-02-26 10:07:50|6538.1|6535.3|6537.1|6534.3|6538.1|6535.3|6537.1|6534.3|21
1614334080000|2021-02-26 10:08:00|6536.2|6533.4|6536.7|6533.9|6537.1|6534.3|6536.2|6533.4|1
1614334090000|2021-02-26 10:08:10|6537.1|6534.3|6537.1|6534.3|6537.1|6534.3|6537.1|6534.3|1
1614334100000|2021-02-26 10:08:20|6536.7|6533.9|6535.6|6532.8|6536.7|6533.9|6535.2|6532.4|2
1614334110000|2021-02-26 10:08:30|6536.1|6533.3|6536.6|6533.8|6537.1|6534.3|6536.1|6533.3|11
1614334120000|2021-02-26 10:08:40|6537.1|6534.3|6537.1|6534.3|6537.1|6534.3|6536.6|6533.8|5
1614334130000|2021-02-26 10:08:50|6536.7|6533.9|6535.6|6532.8|6536.7|6533.9|6535.6|6532.8|2
1614334140000|2021-02-26 10:09:00|6536.1|6533.3|6537.6|6534.8|6537.6|6534.8|6536.1|6533.3|5
1614334150000|2021-02-26 10:09:10|6538.1|6535.3|6539.2|6536.4|6540.1|6537.3|6538.1|6535.3|46
1614334160000|2021-02-26 10:09:20|6539.6|6536.8|6538.2|6535.4|6539.6|6536.8|6537.6|6534.8|47
1614334170000|2021-02-26 10:09:30|6538.1|6535.3|6537.6|6534.8|6538.2|6535.4|6537.6|6534.8|6
1614334180000|2021-02-26 10:09:40|6537.2|6534.4|6537.6|6534.8|6538.1|6535.3|6537.2|6534.4|4
1614334190000|2021-02-26 10:09:50|6538.1|6535.3|6538.2|6535.4|6538.6|6535.8|6538.1|6535.3|2
1614334200000|2021-02-26 10:10:00|6538.1|6535.3|6537.6|6534.8|6538.1|6535.3|6536.7|6533.9|11
1614334210000|2021-02-26 10:10:10|6537.2|6534.4|6537.2|6534.4|6537.2|6534.4|6536.2|6533.4|3
1614334220000|2021-02-26 10:10:20|6537.7|6534.9|6538.1|6535.3|6538.1|6535.3|6537.7|6534.9|6
1614334230000|2021-02-26 10:10:30|6537.7|6534.9|6538.2|6535.4|6538.2|6535.4|6537.7|6534.9|1
1614334240000|2021-02-26 10:10:40|6538.7|6535.9|6540.6|6537.8|6541.2|6538.4|6538.7|6535.9|12
1614334250000|2021-02-26 10:10:50|6540.2|6537.4|6540.1|6537.3|6540.6|6537.8|6539.6|6536.8|19
1614334260000|2021-02-26 10:11:00|6539.6|6536.8|6539.6|6536.8|6540.1|6537.3|6539.2|6536.4|5
1614334270000|2021-02-26 10:11:10|6539.2|6536.4|6539.6|6536.8|6539.6|6536.8|6538.7|6535.9|3
1614334280000|2021-02-26 10:11:20|6538.7|6535.9|6539.6|6536.8|6539.6|6536.8|6538.7|6535.9|5
1614334290000|2021-02-26 10:11:30|6540.1|6537.3|6540.1|6537.3|6541.1|6538.3|6539.2|6536.4|15
1614334300000|2021-02-26 10:11:40|6540.6|6537.8|6540.6|6537.8|6540.6|6537.8|6540.6|6537.8|19
1614334310000|2021-02-26 10:11:50|6540.1|6537.3|6538.6|6535.8|6540.1|6537.3|6538.6|6535.8|9
1614334320000|2021-02-26 10:12:00|6538.2|6535.4|6539.1|6536.3|6539.1|6536.3|6538.2|6535.4|1
1614334330000|2021-02-26 10:12:10|6539.2|6536.4|6539.1|6536.3|6539.6|6536.8|6539.1|6536.3|15
1614334340000|2021-02-26 10:12:20|6539.6|6536.8|6539.2|6536.4|6539.6|6536.8|6539.1|6536.3|5
1614334350000|2021-02-26 10:12:30|6539.1|6536.3|6538.1|6535.3|6539.1|6536.3|6538.1|6535.3|3
1614334360000|2021-02-26 10:12:40|6538.2|6535.4|6538.2|6535.4|6538.6|6535.8|6538.2|6535.4|3
1614334370000|2021-02-26 10:12:50|6538.6|6535.8|6540.1|6537.3|6540.1|6537.3|6538.6|6535.8|40
1614334380000|2021-02-26 10:13:00|||||||||18
1614334390000|2021-02-26 10:13:10|||||||||1
1614334400000|2021-02-26 10:13:20|||||||||1
1614334410000|2021-02-26 10:13:30|6541.1|6538.3|6541.1|6538.3|6541.1|6538.3|6541.1|6538.3|46
1614334420000|2021-02-26 10:13:40|6540.1|6537.3|6539.1|6536.3|6540.1|6537.3|6539.1|6536.3|19
1614334430000|2021-02-26 10:13:50|6539.6|6536.8|6541.1|6538.3|6541.1|6538.3|6539.1|6536.3|29
1614334440000|2021-02-26 10:14:00|6540.6|6537.8|6541.1|6538.3|6541.1|6538.3|6540.6|6537.8|2
1614334450000|2021-02-26 10:14:10|6540.1|6537.3|6540.1|6537.3|6540.1|6537.3|6539.2|6536.4|6
1614334460000|2021-02-26 10:14:20|6539.7|6536.9|6539.7|6536.9|6540.1|6537.3|6539.7|6536.9|40
1614334470000|2021-02-26 10:14:30|6540.1|6537.3|6538.1|6535.3|6540.1|6537.3|6538.1|6535.3|3
1614334480000|2021-02-26 10:14:40|6538.6|6535.8|6540.1|6537.3|6540.1|6537.3|6538.6|6535.8|22
1614334490000|2021-02-26 10:14:50|6539.7|6536.9|6540.1|6537.3|6540.1|6537.3|6539.7|6536.9|1
1614334510000|2021-02-26 10:15:10|6541.1|6538.3|6541.1|6538.3|6541.1|6538.3|6540.1|6537.3|60
1614334520000|2021-02-26 10:15:20|6540.6|6537.8|6541.1|6538.3|6541.1|6538.3|6540.1|6537.3|49
1614334530000|2021-02-26 10:15:30|6540.6|6537.8|6540.1|6537.3|6541.1|6538.3|6540.1|6537.3|20
1614334540000|2021-02-26 10:15:40|6539.1|6536.3|6539.6|6536.8|6540.1|6537.3|6539.1|6536.3|12
1614334550000|2021-02-26 10:15:50|6540.1|6537.3|6540.1|6537.3|6540.1|6537.3|6539.6|6536.8|14
1614334560000|2021-02-26 10:16:00|6539.1|6536.3|6538.1|6535.3|6539.1|6536.3|6537.6|6534.8|26
1614334570000|2021-02-26 10:16:10|6539.1|6536.3|6539.6|6536.8|6540.1|6537.3|6539.1|6536.3|21
1614334580000|2021-02-26 10:16:20|6540.1|6537.3|6540.1|6537.3|6541.1|6538.3|6540.1|6537.3|20
1614334590000|2021-02-26 10:16:30|6540.6|6537.8|6540.1|6537.3|6541.1|6538.3|6540.1|6537.3|12
1614334600000|2021-02-26 10:16:40|6541.1|6538.3|6540.1|6537.3|6541.1|6538.3|6540.1|6537.3|24
1614334610000|2021-02-26 10:16:50|6539.6|6536.8|6540.1|6537.3|6540.1|6537.3|6539.1|6536.3|11
1614334620000|2021-02-26 10:17:00|6539.6|6536.8|6540.1|6537.3|6540.1|6537.3|6539.6|6536.8|18
1614334630000|2021-02-26 10:17:10|6539.6|6536.8|6540.6|6537.8|6541.1|6538.3|6539.6|6536.8|27
1614334640000|2021-02-26 10:17:20|6541.1|6538.3|6539.6|6536.8|6541.1|6538.3|6539.6|6536.8|19
1614334650000|2021-02-26 10:17:30|6540.1|6537.3|6538.6|6535.8|6540.1|6537.3|6538.1|6535.3|17
1614334660000|2021-02-26 10:17:40|6539.1|6536.3|6539.6|6536.8|6539.6|6536.8|6538.6|6535.8|11
1614334670000|2021-02-26 10:17:50|6539.1|6536.3|6538.1|6535.3|6539.1|6536.3|6538.1|6535.3|12
1614334680000|2021-02-26 10:18:00|6539.1|6536.3|6538.1|6535.3|6539.1|6536.3|6537.6|6534.8|15
1614334690000|2021-02-26 10:18:10|6538.6|6535.8|6538.6|6535.8|6539.1|6536.3|6538.6|6535.8|10
1614334700000|2021-02-26 10:18:20|6538.1|6535.3|6539.6|6536.8|6541.1|6538.3|6538.1|6535.3|18
1614334710000|2021-02-26 10:18:30|6540.1|6537.3|6540.1|6537.3|6541.1|6538.3|6540.1|6537.3|5
1614334720000|2021-02-26 10:18:40|6540.6|6537.8|6541.1|6538.3|6541.1|6538.3|6540.1|6537.3|22
1614334730000|2021-02-26 10:18:50|6540.6|6537.8|6540.6|6537.8|6541.1|6538.3|6540.1|6537.3|6
1614334740000|2021-02-26 10:19:00|6541.1|6538.3|6541.1|6538.3|6541.1|6538.3|6541.1|6538.3|5
1614334750000|2021-02-26 10:19:10|6540.1|6537.3|6540.1|6537.3|6541.1|6538.3|6540.1|6537.3|20
1614334760000|2021-02-26 10:19:20|6539.1|6536.3|6539.1|6536.3|6539.1|6536.3|6539.1|6536.3|9
1614334770000|2021-02-26 10:19:30|6538.6|6535.8|6537.6|6534.8|6538.6|6535.8|6537.1|6534.3|12
1614334780000|2021-02-26 10:19:40|6538.1|6535.3|6539.1|6536.3|6539.1|6536.3|6537.6|6534.8|0
1614334790000|2021-02-26 10:19:50|6540.1|6537.3|6539.6|6536.8|6540.1|6537.3|6539.6|6536.8|8
1614334800000|2021-02-26 10:20:00|6539.1|6536.3|6539.6|6536.8|6539.6|6536.8|6539.1|6536.3|3
1614334810000|2021-02-26 10:20:10|6539.1|6536.3|6539.6|6536.8|6540.1|6537.3|6539.1|6536.3|16
1614334820000|2021-02-26 10:20:20|6540.1|6537.3|6539.1|6536.3|6540.1|6537.3|6539.1|6536.3|6
1614334830000|2021-02-26 10:20:30|6537.1|6534.3|6536.6|6533.8|6537.1|6534.3|6536.6|6533.8|31
1614334840000|2021-02-26 10:20:40|6537.1|6534.3|6538.1|6535.3|6538.1|6535.3|6537.1|6534.3|16
1614334850000|2021-02-26 10:20:50|6537.6|6534.8|6538.1|6535.3|6538.1|6535.3|6537.6|6534.8|10
1614334860000|2021-02-26 10:21:00|6537.1|6534.3|6539.1|6536.3|6539.1|6536.3|6537.1|6534.3|44
1614334870000|2021-02-26 10:21:10|6538.6|6535.8|6539.1|6536.3|6539.1|6536.3|6538.6|6535.8|1
1614334880000|2021-02-26 10:21:20|6539.6|6536.8|6540.1|6537.3|6540.6|6537.8|6539.6|6536.8|29
1614334890000|2021-02-26 10:21:30|6540.6|6537.8|6540.6|6537.8|6540.6|6537.8|6540.1|6537.3|0
1614334900000|2021-02-26 10:21:40|6540.1|6537.3|6539.1|6536.3|6540.1|6537.3|6539.1|6536.3|4
1614334910000|2021-02-26 10:21:50|6538.1|6535.3|6538.6|6535.8|6539.1|6536.3|6538.1|6535.3|4
1614334920000|2021-02-26 10:22:00|6538.1|6535.3|6539.1|6536.3|6539.1|6536.3|6538.1|6535.3|3
1614334930000|2021-02-26 10:22:10|6539.6|6536.8|6538.6|6535.8|6540.1|6537.3|6538.1|6535.3|11
1614334940000|2021-02-26 10:22:20|6539.1|6536.3|6539.1|6536.3|6539.6|6536.8|6539.1|6536.3|1
1614334950000|2021-02-26 10:22:30|6539.6|6536.8|6539.6|6536.8|6539.6|6536.8|6538.6|6535.8|11
1614334960000|2021-02-26 10:22:40|6539.1|6536.3|6539.6|6536.8|6539.6|6536.8|6539.1|6536.3|0
1614334970000|2021-02-26 10:22:50|6540.1|6537.3|6541.1|6538.3|6541.1|6538.3|6540.1|6537.3|15
1614334980000|2021-02-26 10:23:00|6540.1|6537.3|6540.1|6537.3|6540.6|6537.8|6540.1|6537.3|8
1614334990000|2021-02-26 10:23:10|6539.6|6536.8|6541.1|6538.3|6541.1|6538.3|6539.6|6536.8|6
1614335000000|2021-02-26 10:23:20|6540.6|6537.8|6541.1|6538.3|6541.1|6538.3|6540.1|6537.3|45
1614335010000|2021-02-26 10:23:30|6540.6|6537.8|6541.1|6538.3|6542.1|6539.3|6540.6|6537.8|129
1614335020000|2021-02-26 10:23:40|||||||||9
1614335030000|2021-02-26 10:23:50|6540.1|6537.3|6539.6|6536.8|6540.6|6537.8|6539.1|6536.3|54
1614335040000|2021-02-26 10:24:00|6539.1|6536.3|6539.6|6536.8|6539.6|6536.8|6539.1|6536.3|13
1614335050000|2021-02-26 10:24:10|6540.1|6537.3|6540.1|6537.3|6540.1|6537.3|6540.1|6537.3|6
1614335060000|2021-02-26 10:24:20|6541.1|6538.3|6541.1|6538.3|6541.1|6538.3|6541.1|6538.3|12
1614335070000|2021-02-26 10:24:30|6542.1|6539.3|6541.1|6538.3|6542.1|6539.3|6541.1|6538.3|37
1614335080000|2021-02-26 10:24:40|6541.6|6538.8|6543.1|6540.3|6543.1|6540.3|6541.1|6538.3|75
1614335090000|2021-02-26 10:24:50|6542.6|6539.8|6543.1|6540.3|6543.1|6540.3|6542.6|6539.8|28
1614335100000|2021-02-26 10:25:00|6542.6|6539.8|6542.6|6539.8|6542.6|6539.8|6542.1|6539.3|6
1614335110000|2021-02-26 10:25:10|6542.1|6539.3|6537.1|6534.3|6542.1|6539.3|6537.1|6534.3|34
1614335120000|2021-02-26 10:25:20|6537.6|6534.8|6535.1|6532.3|6538.1|6535.3|6534.1|6531.3|278
1614335130000|2021-02-26 10:25:30|6534.6|6531.8|6535.1|6532.3|6536.1|6533.3|6534.1|6531.3|23
1614335140000|2021-02-26 10:25:40|6535.6|6532.8|6538.6|6535.8|6538.6|6535.8|6534.1|6531.3|96
1614335150000|2021-02-26 10:25:50|6539.1|6536.3|6539.6|6536.8|6539.6|6536.8|6538.6|6535.8|15
1614335160000|2021-02-26 10:26:00|6539.1|6536.3|6532.6|6529.8|6539.1|6536.3|6532.1|6529.3|86
1614335170000|2021-02-26 10:26:10|6532.1|6529.3|6533.6|6530.8|6534.1|6531.3|6532.1|6529.3|30
1614335180000|2021-02-26 10:26:20|6533.1|6530.3|6529.6|6526.8|6534.1|6531.3|6529.6|6526.8|46
1614335190000|2021-02-26 10:26:30|6529.1|6526.3|6528.1|6525.3|6530.1|6527.3|6527.1|6524.3|168
1614335200000|2021-02-26 10:26:40|6527.6|6524.8|6530.1|6527.3|6530.1|6527.3|6527.6|6524.8|42
1614335210000|2021-02-26 10:26:50|6529.6|6526.8|6529.1|6526.3|6529.6|6526.8|6528.1|6525.3|20
1614335220000|2021-02-26 10:27:00|6529.6|6526.8|6529.6|6526.8|6529.6|6526.8|6529.6|6526.8|94
1614335230000|2021-02-26 10:27:10|6530.1|6527.3|6530.6|6527.8|6532.1|6529.3|6529.1|6526.3|246
1614335240000|2021-02-26 10:27:20|6531.1|6528.3|6530.1|6527.3|6531.1|6528.3|6529.6|6526.8|30
1614335250000|2021-02-26 10:27:30|6530.6|6527.8|6530.1|6527.3|6530.6|6527.8|6530.1|6527.3|23
1614335260000|2021-02-26 10:27:40|6529.6|6526.8|6531.1|6528.3|6531.1|6528.3|6529.6|6526.8|50
1614335270000|2021-02-26 10:27:50|6530.6|6527.8|6532.1|6529.3|6532.1|6529.3|6530.1|6527.3|27
1614335280000|2021-02-26 10:28:00|6531.6|6528.8|6530.1|6527.3|6531.6|6528.8|6529.6|6526.8|20
1614335290000|2021-02-26 10:28:10|6529.6|6526.8|6529.1|6526.3|6531.6|6528.8|6529.1|6526.3|67
1614335300000|2021-02-26 10:28:20|6529.7|6526.9|6527.1|6524.3|6529.7|6526.9|6527.1|6524.3|177
1614335310000|2021-02-26 10:28:30|6526.7|6523.9|6526.2|6523.4|6528.1|6525.3|6526.2|6523.4|148
1614335320000|2021-02-26 10:28:40|6527.1|6524.3|6526.7|6523.9|6527.1|6524.3|6526.2|6523.4|74
1614335330000|2021-02-26 10:28:50|6526.2|6523.4|6526.2|6523.4|6526.7|6523.9|6526.2|6523.4|130
1614335340000|2021-02-26 10:29:00|6523.6|6520.8|6527.7|6524.9|6528.1|6525.3|6520.2|6517.4|1004
1614335350000|2021-02-26 10:29:10|6527.2|6524.4|6525.1|6522.3|6530.8|6527.3|6524.1|6520.8|1422
1614335360000|2021-02-26 10:29:20|6524.1|6521.3|6527.1|6524.3|6527.7|6524.9|6524.1|6521.3|1396
1614335370000|2021-02-26 10:29:30|6526.1|6523.3|6528.6|6525.8|6529.1|6526.3|6526.1|6523.3|1760
1614335380000|2021-02-26 10:29:40|6528.7|6525.9|6529.6|6526.8|6529.6|6526.8|6527.1|6524.3|609
1614335390000|2021-02-26 10:29:50|6527.7|6524.9|6539.1|6536.3|6539.1|6536.3|6527.7|6524.9|883
1614335400000|2021-02-26 10:30:00|6539.6|6536.8|6538.1|6535.3|6540.1|6537.3|6538.1|6535.3|172
1614335410000|2021-02-26 10:30:10|6538.6|6535.8|6537.1|6534.3|6539.1|6536.3|6536.2|6533.4|61
1614335420000|2021-02-26 10:30:20|6536.6|6533.8|6542.1|6539.3|6542.1|6539.3|6536.6|6533.8|908
1614335430000|2021-02-26 10:30:30|6541.1|6538.3|6541.6|6538.8|6542.1|6539.3|6540.1|6537.3|51
1614335440000|2021-02-26 10:30:40|6542.1|6539.3|6541.1|6538.3|6542.1|6539.3|6540.6|6537.8|12
1614335450000|2021-02-26 10:30:50|6540.6|6537.8|6540.6|6537.8|6541.6|6538.8|6540.6|6537.8|15
1614335460000|2021-02-26 10:31:00|6541.1|6538.3|6537.6|6534.8|6542.1|6539.3|6537.6|6534.8|30
1614335470000|2021-02-26 10:31:10|6537.1|6534.3|6538.1|6535.3|6538.1|6535.3|6535.1|6532.3|7
1614335480000|2021-02-26 10:31:20|6537.6|6534.8|6539.1|6536.3|6539.6|6536.8|6537.6|6534.8|6
1614335490000|2021-02-26 10:31:30|6539.6|6536.8|6539.6|6536.8|6539.6|6536.8|6538.6|6535.8|8
1614335500000|2021-02-26 10:31:40|6540.1|6537.3|6539.1|6536.3|6540.1|6537.3|6539.1|6536.3|6
1614335510000|2021-02-26 10:31:50|6539.6|6536.8|6539.1|6536.3|6539.6|6536.8|6538.6|6535.8|4
1614335520000|2021-02-26 10:32:00|6539.6|6536.8|6541.6|6538.8|6541.6|6538.8|6539.6|6536.8|14
1614335530000|2021-02-26 10:32:10|6541.1|6538.3|6542.6|6539.8|6542.6|6539.8|6541.1|6538.3|12
1614335540000|2021-02-26 10:32:20|6542.1|6539.3|6544.6|6541.8|6545.1|6542.3|6542.1|6539.3|32
1614335550000|2021-02-26 10:32:30|6544.1|6541.3|6544.1|6541.3|6544.1|6541.3|6543.1|6540.3|11
1614335560000|2021-02-26 10:32:40|6544.6|6541.8|6544.6|6541.8|6545.1|6542.3|6544.1|6541.3|16
1614335570000|2021-02-26 10:32:50|6545|6542.2|6548.1|6545.3|6548.1|6545.3|6544.6|6541.8|15
1614335580000|2021-02-26 10:33:00|6547.6|6544.8|6548.1|6545.3|6548.1|6545.3|6547.1|6544.3|39
1614335590000|2021-02-26 10:33:10|6547.6|6544.8|6547.6|6544.8|6547.6|6544.8|6547.1|6544.3|16
1614335600000|2021-02-26 10:33:20|6548|6545.2|6549.6|6546.8|6549.6|6546.8|6547.6|6544.8|14
1614335610000|2021-02-26 10:33:30|6549.1|6546.3|6548.6|6545.8|6549.1|6546.3|6548.1|6545.3|98
1614335620000|2021-02-26 10:33:40|6549.1|6546.3|6549.1|6546.3|6549.6|6546.8|6549.1|6546.3|2
1614335630000|2021-02-26 10:33:50|6549.6|6546.8|6551.6|6548.8|6551.6|6548.8|6549.6|6546.8|13
1614335640000|2021-02-26 10:34:00|6552.6|6548.6|6551.6|6548.8|6552.6|6549.3|6550.1|6547.3|134
1614335650000|2021-02-26 10:34:10|6552|6549.2|6551.1|6548.3|6553.1|6550.3|6551.1|6548.3|32
1614335660000|2021-02-26 10:34:20|6551.6|6548.8|6551.6|6548.8|6551.6|6548.8|6551.1|6548.3|4
1614335670000|2021-02-26 10:34:30|6551.1|6548.3|6553.1|6550.3|6553.1|6550.3|6551.1|6548.3|12
1614335680000|2021-02-26 10:34:40|6552.6|6549.8|6550.1|6547.3|6552.6|6549.8|6550.1|6547.3|68
1614335690000|2021-02-26 10:34:50|6549.6|6546.8|6550.1|6547.3|6550.1|6547.3|6549.1|6546.3|24
1614335700000|2021-02-26 10:35:00|||||||||94
1614335710000|2021-02-26 10:35:10|6549.1|6546.3|6552.6|6549.8|6553.1|6550.3|6549.1|6546.3|961
1614335720000|2021-02-26 10:35:20|6552.1|6549.3|6552.1|6549.3|6552.6|6549.8|6552.1|6549.3|56
1614335730000|2021-02-26 10:35:30|6551.6|6548.8|6552.1|6549.3|6552.6|6549.8|6551.1|6548.3|584
1614335740000|2021-02-26 10:35:40|6552.6|6549.8|6552.1|6549.3|6552.6|6549.8|6552.1|6549.3|2
1614335750000|2021-02-26 10:35:50|6552.6|6549.8|6552.6|6549.8|6552.6|6549.8|6552.6|6549.8|5
1614335760000|2021-02-26 10:36:00|6553.1|6550.3|6554.6|6551.8|6554.6|6551.8|6553.1|6550.3|28
1614335770000|2021-02-26 10:36:10|6554.1|6551.3|6559.6|6556.8|6560|6557.2|6553.6|6550.8|347
1614335780000|2021-02-26 10:36:20|6560.1|6557.3|6561.6|6558.8|6563.1|6560.3|6559.6|6556.8|201
1614335790000|2021-02-26 10:36:30|6561.1|6558.3|6563.1|6560.3|6563.6|6560.8|6561.1|6558.3|271
1614335800000|2021-02-26 10:36:40|6563.6|6560.8|6564.6|6561.8|6565|6562.2|6562.6|6559.8|52
1614335810000|2021-02-26 10:36:50|6564.1|6561.3|6563.6|6560.8|6564.1|6561.3|6563.6|6560.8|4
1614335820000|2021-02-26 10:37:00|6563.1|6560.3|6562.6|6559.8|6564.1|6561.3|6562.1|6559.3|117
1614335830000|2021-02-26 10:37:10|6562.1|6559.3|6561.1|6558.3|6562.1|6559.3|6561.1|6558.3|6
1614335840000|2021-02-26 10:37:20|6561.6|6558.8|6560.1|6557.3|6561.6|6558.8|6559.1|6556.3|23
1614335850000|2021-02-26 10:37:30|6560|6557.2|6558.6|6555.8|6560.1|6557.3|6558.6|6555.8|13
1614335860000|2021-02-26 10:37:40|6558.1|6555.3|6559.1|6556.3|6560.1|6557.3|6558.1|6555.3|15
1614335870000|2021-02-26 10:37:50|6558.6|6555.8|6561.1|6558.3|6561.1|6558.3|6558.6|6555.8|119
1614335880000|2021-02-26 10:38:00|6561.6|6558.8|6562.6|6559.8|6563.1|6560.3|6561.1|6558.3|15
1614335890000|2021-02-26 10:38:10|6563.1|6560.3|6565.1|6562.3|6565.1|6562.3|6563.1|6560.3|188
1614335900000|2021-02-26 10:38:20|6565.6|6562.8|6562.6|6559.8|6566|6563.2|6562.6|6559.8|37
1614335910000|2021-02-26 10:38:30|6562.1|6559.3|6562.1|6559.3|6562.6|6559.8|6562.1|6559.3|3
1614335920000|2021-02-26 10:38:40|6562.6|6559.8|6562.6|6559.8|6563.1|6560.3|6561.6|6558.7|12
1614335930000|2021-02-26 10:38:50|6563.1|6560.3|6564.1|6561.3|6565|6562.2|6563.1|6560.3|55
1614335940000|2021-02-26 10:39:00|6564.6|6561.8|6566.1|6563.3|6566.1|6563.3|6564.1|6561.3|121
1614335950000|2021-02-26 10:39:10|6566.6|6563.8|6568.6|6565.8|6569.5|6566.7|6566.6|6563.8|166
1614335960000|2021-02-26 10:39:20|6569|6566.2|6567.6|6564.8|6569|6566.2|6567.6|6564.8|6
1614335970000|2021-02-26 10:39:30|6567.5|6564.7|6565.1|6562.3|6567.6|6564.8|6564.6|6561.8|8
1614335980000|2021-02-26 10:39:40|6565.5|6562.7|6565|6562.2|6565.6|6562.8|6564.1|6561.3|15
1614335990000|2021-02-26 10:39:50|6564.5|6561.7|6564|6561.2|6564.5|6561.7|6563.1|6560.3|7
1614336000000|2021-02-26 10:40:00|6563.6|6560.8|6564|6561.2|6564|6561.2|6563.5|6560.7|2
1614336010000|2021-02-26 10:40:10|6564.1|6561.3|6565.5|6562.7|6566|6563.2|6564.1|6561.3|42
1614336020000|2021-02-26 10:40:20|6566|6563.2|6566.5|6563.7|6568|6565.2|6564.6|6561.8|118
1614336030000|2021-02-26 10:40:30|6566|6563.2|6569|6566.2|6569.5|6566.7|6566|6563.2|75
1614336040000|2021-02-26 10:40:40|6569.5|6566.7|6569|6566.2|6569.5|6566.7|6569|6566.2|21
1614336050000|2021-02-26 10:40:50|6569.1|6566.3|6569|6566.2|6569.1|6566.3|6569|6566.2|106
1614336060000|2021-02-26 10:41:00|||||||||59
1614336070000|2021-02-26 10:41:10|6569.5|6566.7|6569.5|6566.7|6570|6567.2|6569|6566.2|32
1614336080000|2021-02-26 10:41:20|6569|6566.2|6569|6566.2|6569.5|6566.7|6569|6566.2|9
1614336090000|2021-02-26 10:41:30|6569.5|6566.7|6566.5|6563.7|6569.5|6566.7|6566.5|6563.7|29
1614336100000|2021-02-26 10:41:40|6567|6564.2|6566.1|6563.3|6568.5|6565.7|6566.1|6563.3|154
1614336110000|2021-02-26 10:41:50|6566.6|6563.8|6567.1|6564.3|6567.6|6564.8|6566.6|6563.8|20
1614336120000|2021-02-26 10:42:00|6567.6|6564.8|6568.6|6565.8|6568.6|6565.8|6567.6|6564.8|13
1614336130000|2021-02-26 10:42:10|6569.1|6566.3|6569.6|6566.8|6569.6|6566.8|6568.1|6565.3|12
1614336140000|2021-02-26 10:42:20|6570|6567.2|6572.1|6569.3|6572.6|6569.8|6570|6567.2|31
1614336150000|2021-02-26 10:42:30|6573.1|6570.3|6571.6|6568.8|6573.1|6570.3|6571.1|6568.3|10
1614336160000|2021-02-26 10:42:40|6571.1|6568.3|6569.1|6566.3|6571.1|6568.3|6569.1|6566.3|12
1614336170000|2021-02-26 10:42:50|6568.6|6565.8|6568.1|6565.3|6568.6|6565.8|6568.1|6565.3|3
1614336180000|2021-02-26 10:43:00|6568.6|6565.8|6568.6|6565.8|6569.6|6566.8|6567.6|6564.8|20
1614336190000|2021-02-26 10:43:10|6568.1|6565.3|6568.6|6565.8|6569.1|6566.3|6568.1|6565.3|6
1614336200000|2021-02-26 10:43:20|6568.1|6565.3|6568.1|6565.3|6568.6|6565.8|6568.1|6565.3|12
1614336210000|2021-02-26 10:43:30|6568.6|6565.8|6569.6|6566.8|6569.6|6566.8|6568.1|6565.3|7
1614336220000|2021-02-26 10:43:40|6570|6567.2|6569.6|6566.8|6570.1|6567.3|6569.1|6566.3|9
1614336230000|2021-02-26 10:43:50|6569.1|6566.3|6571.6|6568.8|6571.6|6568.8|6569.1|6566.3|21
1614336240000|2021-02-26 10:44:00|6571.1|6568.3|6571.1|6568.3|6571.6|6568.8|6570.1|6567.3|342
1614336250000|2021-02-26 10:44:10|6571.6|6568.8|6569.1|6566.3|6571.6|6568.8|6569.1|6566.3|58
1614336260000|2021-02-26 10:44:20|6570.1|6567.3|6571.1|6568.3|6571.1|6568.3|6570.1|6567.3|8
1614336270000|2021-02-26 10:44:30|6570.6|6567.8|6569.6|6566.8|6571|6568.2|6569.6|6566.8|3
1614336280000|2021-02-26 10:44:40|6569.5|6566.7|6569.5|6566.7|6569.5|6566.7|6569.1|6566.3|42
1614336290000|2021-02-26 10:44:50|6569.1|6566.3|6570.1|6567.3|6570.5|6567.7|6569.1|6566.3|3
1614336300000|2021-02-26 10:45:00|6570.5|6567.7|6571.5|6568.7|6571.5|6568.7|6570.5|6567.7|41
1614336310000|2021-02-26 10:45:10|6571.1|6568.3|6575.1|6572.3|6575.1|6572.3|6571.1|6568.3|208
1614336320000|2021-02-26 10:45:20|6574.5|6571.7|6574.1|6571.3|6575|6572.2|6574.1|6571.3|41
1614336330000|2021-02-26 10:45:30|6574|6571.2|6574.1|6571.3|6575|6572.2|6574|6571.2|132
1614336340000|2021-02-26 10:45:40|6574.5|6571.7|6572.1|6569.3|6574.5|6571.7|6571.1|6568.3|81
1614336350000|2021-02-26 10:45:50|6572|6569.2|6570.5|6567.7|6572|6569.2|6570.1|6567.3|13
1614336360000|2021-02-26 10:46:00|6571|6568.2|6570.1|6567.3|6571|6568.2|6570|6567.2|15
1614336370000|2021-02-26 10:46:10|6571|6568.2|6570|6567.2|6571|6568.2|6569.6|6566.8|148
1614336380000|2021-02-26 10:46:20|6570.1|6567.3|6569.1|6566.3|6570.1|6567.3|6569.1|6566.3|105
1614336390000|2021-02-26 10:46:30|6569.5|6566.7|6570|6567.2|6570|6567.2|6569.5|6566.7|13
1614336400000|2021-02-26 10:46:40|6570.1|6567.3|6570.5|6567.7|6571|6568.2|6570.1|6567.3|19
1614336410000|2021-02-26 10:46:50|6570.1|6567.3|6571.1|6568.3|6571.1|6568.3|6570.1|6567.3|12
1614336420000|2021-02-26 10:47:00|6570.6|6567.8|6571.5|6568.7|6571.5|6568.7|6570.5|6567.7|17
1614336430000|2021-02-26 10:47:10|6572|6569.2|6575|6572.2|6575|6572.2|6571.1|6568.3|70
1614336440000|2021-02-26 10:47:20|6575.1|6572.3|6573.6|6570.8|6575.1|6572.3|6573.6|6570.8|16
1614336450000|2021-02-26 10:47:30|6573.1|6570.3|6573.5|6570.7|6574|6571.2|6573.1|6570.3|14
1614336460000|2021-02-26 10:47:40|6573.1|6570.3|6573|6570.2|6573.1|6570.3|6572.5|6569.7|10
1614336470000|2021-02-26 10:47:50|6573.1|6570.3|6574|6571.2|6574|6571.2|6572.5|6569.7|11
1614336480000|2021-02-26 10:48:00|6575|6572.2|6575.6|6572.8|6576|6573.2|6574.5|6571.7|212
1614336490000|2021-02-26 10:48:10|6575.1|6572.3|6575.1|6572.3|6575.1|6572.3|6575|6572.2|13
1614336500000|2021-02-26 10:48:20|6575|6572.2|6572.5|6569.7|6575|6572.2|6572.5|6569.7|61
1614336510000|2021-02-26 10:48:30|6572.1|6569.3|6572.5|6569.7|6573.1|6570.3|6572|6569.2|15
1614336520000|2021-02-26 10:48:40|6572.1|6569.3|6572.1|6569.3|6572.5|6569.7|6572.1|6569.3|1
1614336530000|2021-02-26 10:48:50|6572.5|6569.7|6573.5|6570.7|6573.5|6570.7|6572.1|6569.3|2
1614336540000|2021-02-26 10:49:00|6573.1|6570.3|6574.5|6571.7|6575|6572.2|6573.1|6570.3|128
1614336550000|2021-02-26 10:49:10|6574.1|6571.3|6572.5|6569.7|6574.1|6571.3|6572.5|6569.7|5
1614336560000|2021-02-26 10:49:20|6572.1|6569.3|6571|6568.2|6572.5|6569.7|6571|6568.2|5
1614336570000|2021-02-26 10:49:30|6571.1|6568.3|6571.5|6568.7|6572.5|6569.7|6571.1|6568.3|5
1614336580000|2021-02-26 10:49:40|6572|6569.2|6572.5|6569.7|6573.1|6570.3|6572|6569.2|11
1614336590000|2021-02-26 10:49:50|6571.6|6568.8|6572.1|6569.3|6572.1|6569.3|6571.1|6568.3|23
1614336600000|2021-02-26 10:50:00|6571.6|6568.8|6572|6569.2|6572|6569.2|6570.5|6567.7|14
1614336610000|2021-02-26 10:50:10|6571.6|6568.8|6571.1|6568.3|6572.1|6569.3|6571.1|6568.3|30
1614336620000|2021-02-26 10:50:20|6570.5|6567.7|6570.5|6567.7|6570.6|6567.8|6570.1|6567.3|12
1614336630000|2021-02-26 10:50:30|6570.6|6567.8|6570.1|6567.3|6571.1|6568.3|6570.1|6567.3|14
1614336640000|2021-02-26 10:50:40|6570.5|6567.7|6568.6|6565.8|6570.6|6567.8|6568.1|6565.3|158
1614336650000|2021-02-26 10:50:50|6568.1|6565.3|6571.5|6568.7|6571.5|6568.7|6568.1|6565.3|16
1614336660000|2021-02-26 10:51:00|6572|6569.2|6570.1|6567.3|6572|6569.2|6570.1|6567.3|22
1614336670000|2021-02-26 10:51:10|6570.5|6567.7|6569.1|6566.3|6570.5|6567.7|6569.1|6566.3|16
1614336680000|2021-02-26 10:51:20|6568.6|6565.8|6568.1|6565.3|6569|6566.2|6568|6565.2|23
1614336690000|2021-02-26 10:51:30|6568|6565.2|6567.1|6564.3|6568|6565.2|6567.1|6564.3|23
1614336700000|2021-02-26 10:51:40|6567|6564.2|6568.1|6565.3|6568.1|6565.3|6567|6564.2|20
1614336710000|2021-02-26 10:51:50|6567.6|6564.8|6568.1|6565.3|6568.1|6565.3|6567.1|6564.3|48
1614336720000|2021-02-26 10:52:00|6568|6565.2|6566.6|6563.8|6568|6565.2|6566.1|6563.3|16
1614336730000|2021-02-26 10:52:10|6567|6564.2|6567.1|6564.3|6567.6|6564.8|6566.6|6563.8|10
1614336740000|2021-02-26 10:52:20|6567.5|6564.7|6567.1|6564.3|6567.6|6564.8|6567.1|6564.3|14
1614336750000|2021-02-26 10:52:30|6567.6|6564.8|6567.1|6564.3|6568.1|6565.3|6567.1|6564.3|107
1614336760000|2021-02-26 10:52:40|6567|6564.2|6566.6|6563.8|6567|6564.2|6566.6|6563.8|27
1614336770000|2021-02-26 10:52:50|6567.1|6564.3|6568.1|6565.3|6568.1|6565.3|6567.1|6564.3|40
1614336780000|2021-02-26 10:53:00|6567.6|6564.8|6568.1|6565.3|6568.1|6565.3|6567.6|6564.8|120
1614336790000|2021-02-26 10:53:10|6567.6|6564.8|6567.1|6564.3|6568|6565.2|6567.1|6564.3|16
1614336800000|2021-02-26 10:53:20|6566.6|6563.8|6567.6|6564.8|6567.6|6564.8|6566.1|6563.3|44
1614336810000|2021-02-26 10:53:30|6568|6565.2|6567.1|6564.3|6568|6565.2|6567.1|6564.3|10
1614336820000|2021-02-26 10:53:40|6567.6|6564.8|6568|6565.2|6568|6565.2|6567.1|6564.3|20
1614336830000|2021-02-26 10:53:50|6568.1|6565.3|6567.6|6564.8|6568.1|6565.3|6567.1|6564.3|3
1614336840000|2021-02-26 10:54:00|6567.1|6564.3|6568.1|6565.3|6568.1|6565.3|6567.1|6564.3|24
1614336850000|2021-02-26 10:54:10|6567.6|6564.8|6568.1|6565.3|6568.1|6565.3|6567.6|6564.8|18
1614336860000|2021-02-26 10:54:20|6567.6|6564.8|6567.1|6564.3|6567.6|6564.8|6567.1|6564.3|15
1614336870000|2021-02-26 10:54:30|6566.6|6563.8|6566.6|6563.8|6567|6564.2|6566.1|6563.3|8
1614336880000|2021-02-26 10:54:40|6567.1|6564.3|6567.1|6564.3|6567.1|6564.3|6567.1|6564.3|5
1614336890000|2021-02-26 10:54:50|6567|6564.2|6566.6|6563.8|6567|6564.2|6566.6|6563.8|6
1614336900000|2021-02-26 10:55:00|6567|6564.2|6567.1|6564.3|6567.1|6564.3|6566.1|6563.3|4
1614336910000|2021-02-26 10:55:10|6566.6|6563.8|6566.6|6563.8|6567.1|6564.3|6566.1|6563.3|10
1614336920000|2021-02-26 10:55:20|6566.1|6563.3|6566.6|6563.8|6567.1|6564.3|6566.1|6563.3|37
1614336930000|2021-02-26 10:55:30|||||||||1
1614336940000|2021-02-26 10:55:40|6566.1|6563.3|6566.1|6563.3|6567|6564.2|6566.1|6563.3|37
1614336950000|2021-02-26 10:55:50|6566|6563.2|6564.6|6561.8|6566|6563.2|6563.1|6560.3|46
1614336960000|2021-02-26 10:56:00|6565.1|6562.3|6563.6|6560.8|6565.1|6562.3|6563.1|6560.3|2
1614336970000|2021-02-26 10:56:10|6563.1|6560.3|6564.1|6561.3|6564.1|6561.3|6563.1|6560.3|5
1614336980000|2021-02-26 10:56:20|6565.1|6562.3|6564.6|6561.8|6566|6563.2|6564.6|6561.8|32
1614336990000|2021-02-26 10:56:30|6565.1|6562.3|6565.6|6562.8|6565.6|6562.8|6564.6|6561.8|2
1614337000000|2021-02-26 10:56:40|6565.1|6562.3|6564.6|6561.8|6565.1|6562.3|6564.1|6561.3|4
1614337010000|2021-02-26 10:56:50|6564.1|6561.3|6563.1|6560.3|6564.1|6561.3|6563.1|6560.3|7
1614337020000|2021-02-26 10:57:00|6563.6|6560.8|6563.1|6560.3|6563.6|6560.8|6562.1|6559.3|81
1614337030000|2021-02-26 10:57:10|6563.6|6560.8|6563.1|6560.3|6563.6|6560.8|6562.1|6559.3|8
1614337040000|2021-02-26 10:57:20|6564|6561.2|6563.6|6560.8|6564|6561.2|6563.1|6560.3|13
1614337050000|2021-02-26 10:57:30|6563.1|6560.3|6562.1|6559.3|6563.1|6560.3|6562.1|6559.3|3
1614337060000|2021-02-26 10:57:40|6562.6|6559.8|6564.1|6561.3|6564.1|6561.3|6562.6|6559.8|1
1614337070000|2021-02-26 10:57:50|6563.6|6560.8|6564.6|6561.8|6564.6|6561.8|6563.6|6560.8|7
1614337080000|2021-02-26 10:58:00|6565.1|6562.3|6563.6|6560.8|6565.1|6562.3|6563.6|6560.8|17
1614337090000|2021-02-26 10:58:10|6564.1|6561.3|6563.6|6560.8|6564.1|6561.3|6563.1|6560.3|1
1614337100000|2021-02-26 10:58:20|6563.1|6560.3|6563.1|6560.3|6563.6|6560.8|6562.6|6559.8|18
1614337110000|2021-02-26 10:58:30|6563|6560.2|6563.6|6560.8|6564.1|6561.3|6563|6560.2|27
1614337120000|2021-02-26 10:58:40|6563.1|6560.3|6563.1|6560.3|6563.6|6560.8|6563.1|6560.3|7
1614337130000|2021-02-26 10:58:50|6562.1|6559.3|6562.1|6559.3|6562.1|6559.3|6561.6|6558.8|5
1614337140000|2021-02-26 10:59:00|6562.6|6559.8|6560.6|6557.8|6563|6560.2|6560.1|6557.3|10
1614337150000|2021-02-26 10:59:10|6561.1|6558.3|6562.1|6559.3|6562.1|6559.3|6561.1|6558.3|3
1614337160000|2021-02-26 10:59:20|6561.6|6558.8|6561.1|6558.3|6561.6|6558.8|6561.1|6558.3|2
1614337170000|2021-02-26 10:59:30|6560.6|6557.8|6560.1|6557.3|6561.1|6558.3|6560.1|6557.3|14
1614337180000|2021-02-26 10:59:40|6560.6|6557.8|6558.1|6555.3|6560.6|6557.8|6558.1|6555.3|24
1614337190000|2021-02-26 10:59:50|6557.1|6554.3|6559.1|6556.3|6559.1|6556.3|6557.1|6554.3|37
1614337200000|2021-02-26 11:00:00|6558.1|6555.3|6560|6557.2|6560|6557.2|6558.1|6555.3|64
1614337210000|2021-02-26 11:00:10|6559.6|6556.8|6559.1|6556.3|6560.1|6557.3|6558.1|6555.3|53
1614337220000|2021-02-26 11:00:20|6559.6|6556.8|6559.5|6556.7|6559.6|6556.8|6558.6|6555.8|1
1614337230000|2021-02-26 11:00:30|6559.6|6556.8|6559.1|6556.3|6560|6557.2|6559.1|6556.3|9
1614337240000|2021-02-26 11:00:40|6559.6|6556.8|6561.5|6558.7|6562|6559.2|6559.6|6556.8|8
1614337250000|2021-02-26 11:00:50|6562.5|6559.7|6562.5|6559.7|6562.5|6559.7|6562|6559.2|0
1614337260000|2021-02-26 11:01:00|6562|6559.2|6562|6559.2|6562.5|6559.7|6561.6|6558.8|15
1614337270000|2021-02-26 11:01:10|6561.6|6558.8|6562|6559.2|6562.5|6559.7|6561.1|6558.3|14
1614337280000|2021-02-26 11:01:20|6562.5|6559.7|6563|6560.2|6563.5|6560.7|6562|6559.2|3
1614337290000|2021-02-26 11:01:30|||||||||1
1614337300000|2021-02-26 11:01:40|6563.5|6560.7|6562.5|6559.7|6563.5|6560.7|6562|6559.2|10
1614337310000|2021-02-26 11:01:50|6563|6560.2|6565|6562.2|6565|6562.2|6563|6560.2|22
1614337320000|2021-02-26 11:02:00|6565.5|6562.7|6563.5|6560.7|6565.5|6562.7|6563|6560.2|37
1614337330000|2021-02-26 11:02:10|6563|6560.2|6562.5|6559.7|6563|6560.2|6562|6559.2|17
1614337340000|2021-02-26 11:02:20|6563|6560.2|6563.5|6560.7|6563.5|6560.7|6563|6560.2|0
1614337350000|2021-02-26 11:02:30|6563|6560.2|6565|6562.2|6565|6562.2|6563|6560.2|22
1614337360000|2021-02-26 11:02:40|6564|6561.2|6564|6561.2|6564|6561.2|6564|6561.2|59
1614337370000|2021-02-26 11:02:50|6564.5|6561.7|6565|6562.2|6566|6563.2|6564.5|6561.7|11
1614337380000|2021-02-26 11:03:00|6564|6561.2|6564.5|6561.7|6564.5|6561.7|6563.6|6560.8|33
1614337390000|2021-02-26 11:03:10|6564|6561.2|6565.5|6562.7|6565.5|6562.7|6564|6561.2|14
1614337400000|2021-02-26 11:03:20|6566|6563.2|6566.5|6563.7|6567|6564.2|6565.5|6562.7|50
1614337410000|2021-02-26 11:03:30|6567|6564.2|6565.5|6562.7|6567|6564.2|6565.5|6562.7|14
1614337420000|2021-02-26 11:03:40|6565|6562.2|6564.5|6561.7|6565|6562.2|6564.5|6561.7|7
1614337430000|2021-02-26 11:03:50|6564|6561.2|6562.5|6559.7|6564.5|6561.7|6562.5|6559.7|8
1614337440000|2021-02-26 11:04:00|6562.1|6559.3|6562.5|6559.7|6563|6560.2|6562|6559.2|4
1614337450000|2021-02-26 11:04:10|6563|6560.2|6562|6559.2|6563|6560.2|6562|6559.2|40
1614337460000|2021-02-26 11:04:20|6561.5|6558.7|6562.5|6559.7|6562.5|6559.7|6561.5|6558.7|25
1614337470000|2021-02-26 11:04:30|6562|6559.2|6561.5|6558.7|6562.5|6559.7|6561.1|6558.3|6
1614337480000|2021-02-26 11:04:40|6562|6559.2|6563|6560.2|6563|6560.2|6562|6559.2|6
1614337490000|2021-02-26 11:04:50|6562.6|6559.8|6562.5|6559.7|6562.6|6559.8|6562.5|6559.7|0
1614337500000|2021-02-26 11:05:00|6562.1|6559.3|6564.1|6561.3|6564.5|6561.7|6561.5|6558.7|22
1614337510000|2021-02-26 11:05:10|6564.5|6561.7|6563.6|6560.8|6564.5|6561.7|6563|6560.2|1
1614337520000|2021-02-26 11:05:20|6563|6560.2|6562|6559.2|6563.5|6560.7|6562|6559.2|2
1614337530000|2021-02-26 11:05:30|6562.5|6559.7|6562|6559.2|6562.5|6559.7|6562|6559.2|15
1614337540000|2021-02-26 11:05:40|6562.5|6559.7|6563|6560.2|6563|6560.2|6562.5|6559.7|8
1614337550000|2021-02-26 11:05:50|6563.5|6560.7|6565|6562.2|6565.5|6562.7|6563|6560.2|6
1614337560000|2021-02-26 11:06:00|6565.5|6562.7|6564|6561.2|6566|6563.2|6564|6561.2|19
1614337570000|2021-02-26 11:06:10|6564.5|6561.7|6565|6562.2|6565|6562.2|6564.5|6561.7|2
1614337580000|2021-02-26 11:06:20|6564|6561.2|6564|6561.2|6564|6561.2|6564|6561.2|31
1614337590000|2021-02-26 11:06:30|6563.5|6560.7|6563|6560.2|6563.5|6560.7|6563|6560.2|7
1614337600000|2021-02-26 11:06:40|6562.5|6559.7|6561.5|6558.7|6563|6560.2|6561|6558.2|8
1614337610000|2021-02-26 11:06:50|6561.1|6558.3|6560|6557.2|6561.1|6558.3|6560|6557.2|8
1614337620000|2021-02-26 11:07:00|6559.5|6556.7|6559|6556.2|6559.5|6556.7|6558|6555.2|11
1614337630000|2021-02-26 11:07:10|6558.5|6555.7|6558|6555.2|6558.5|6555.7|6557.1|6554.3|37
1614337640000|2021-02-26 11:07:20|6558.1|6555.3|6562|6559.2|6562|6559.2|6558.1|6555.3|113
1614337650000|2021-02-26 11:07:30|6561.5|6558.7|6560|6557.2|6561.5|6558.7|6559.1|6556.3|8
1614337660000|2021-02-26 11:07:40|6560.5|6557.7|6559.5|6556.7|6560.5|6557.7|6559|6556.2|8
1614337670000|2021-02-26 11:07:50|6559|6556.2|6558.5|6555.7|6559.5|6556.7|6558.5|6555.7|0
1614337680000|2021-02-26 11:08:00|6558|6555.2|6558.5|6555.7|6558.5|6555.7|6558|6555.2|7
1614337690000|2021-02-26 11:08:10|6559|6556.2|6559|6556.2|6559.5|6556.7|6558|6555.2|3
1614337700000|2021-02-26 11:08:20|6559.5|6556.7|6558|6555.2|6559.5|6556.7|6558|6555.2|18
1614337710000|2021-02-26 11:08:30|6558.1|6555.3|6558|6555.2|6559|6556.2|6558|6555.2|33
1614337720000|2021-02-26 11:08:40|6557.1|6554.3|6557.5|6554.7|6557.5|6554.7|6557.1|6554.3|10
1614337730000|2021-02-26 11:08:50|6557.1|6554.3|6557|6554.2|6557.5|6554.7|6556.6|6553.8|14
1614337740000|2021-02-26 11:09:00|6556.6|6553.8|6558|6555.2|6558|6555.2|6556.1|6553.3|4
1614337750000|2021-02-26 11:09:10|6557.6|6554.8|6557.1|6554.3|6557.6|6554.8|6557.1|6554.3|5
1614337760000|2021-02-26 11:09:20|6556.6|6553.8|6555|6552.2|6557|6554.2|6554.5|6551.7|11
1614337770000|2021-02-26 11:09:30|6554.5|6551.7|6556|6553.2|6556|6553.2|6554.5|6551.7|2
1614337780000|2021-02-26 11:09:40|6555.6|6552.8|6554.1|6551.3|6556|6553.2|6554.1|6551.3|68
1614337790000|2021-02-26 11:09:50|6554.5|6551.7|6554.6|6551.8|6555.5|6552.7|6554|6551.2|6
1614337800000|2021-02-26 11:10:00|6554.5|6551.7|6555.5|6552.7|6555.5|6552.7|6554.5|6551.7|3
1614337810000|2021-02-26 11:10:10|6555.1|6552.3|6554|6551.2|6555.5|6552.7|6554|6551.2|10
1614337820000|2021-02-26 11:10:20|6553|6550.2|6550|6547.2|6553|6550.2|6549.1|6546.3|29
1614337830000|2021-02-26 11:10:30|6550.5|6547.7|6551|6548.2|6551|6548.2|6550.1|6547.3|19
1614337840000|2021-02-26 11:10:40|6550.6|6547.8|6551|6548.2|6551|6548.2|6550.1|6547.3|6
1614337850000|2021-02-26 11:10:50|6551.1|6548.3|6552.6|6549.8|6553|6550.2|6551.1|6548.3|7
1614337860000|2021-02-26 11:11:00|6552.1|6549.3|6552.5|6549.7|6552.5|6549.7|6552|6549.2|1
1614337870000|2021-02-26 11:11:10|6553|6550.2|6551.5|6548.7|6553|6550.2|6551.1|6548.3|4
1614337880000|2021-02-26 11:11:20|6552|6549.2|6551.6|6548.8|6552|6549.2|6551.6|6548.8|1
1614337890000|2021-02-26 11:11:30|6552|6549.2|6552.5|6549.7|6553.5|6550.7|6552|6549.2|1
1614337900000|2021-02-26 11:11:40|6552|6549.2|6552.6|6549.8|6553|6550.2|6552|6549.2|1
1614337910000|2021-02-26 11:11:50|6553|6550.2|6553|6550.2|6553|6550.2|6553|6550.2|0
1614337920000|2021-02-26 11:12:00|6552.5|6549.7|6552|6549.2|6553|6550.2|6552|6549.2|7
1614337930000|2021-02-26 11:12:10|6551.1|6548.3|6551.5|6548.7|6551.5|6548.7|6551|6548.2|7
1614337940000|2021-02-26 11:12:20|6552|6549.2|6551.5|6548.7|6552|6549.2|6551|6548.2|3
1614337950000|2021-02-26 11:12:30|6551.1|6548.3|6552|6549.2|6553|6550.2|6551|6548.2|39
1614337960000|2021-02-26 11:12:40|6551.5|6548.7|6549|6546.2|6552|6549.2|6549|6546.2|7
1614337970000|2021-02-26 11:12:50|6549.5|6546.7|6549|6546.2|6550|6547.2|6549|6546.2|3
1614337980000|2021-02-26 11:13:00|6548.5|6545.7|6547.1|6544.3|6548.5|6545.7|6547|6544.2|30
1614337990000|2021-02-26 11:13:10|6547.5|6544.7|6547.1|6544.3|6548|6545.2|6547.1|6544.3|9
1614338000000|2021-02-26 11:13:20|6547.5|6544.7|6548|6545.2|6548|6545.2|6547.5|6544.7|10
1614338010000|2021-02-26 11:13:30|6547.6|6544.8|6547.5|6544.7|6548|6545.2|6547.1|6544.3|3
1614338020000|2021-02-26 11:13:40|6547.1|6544.3|6547.1|6544.3|6547.1|6544.3|6547.1|6544.3|0
1614338030000|2021-02-26 11:13:50|6547.5|6544.7|6546.5|6543.7|6547.5|6544.7|6546.1|6543.3|103
1614338040000|2021-02-26 11:14:00|6546.6|6543.8|6547|6544.2|6547|6544.2|6546.5|6543.7|2
1614338050000|2021-02-26 11:14:10|6547.5|6544.7|6548.5|6545.7|6548.5|6545.7|6547|6544.2|8
1614338060000|2021-02-26 11:14:20|6548.6|6545.8|6549.6|6546.8|6550.1|6547.3|6548.6|6545.8|13
1614338070000|2021-02-26 11:14:30|6550|6547.2|6548|6545.2|6550|6547.2|6548|6545.2|3
1614338080000|2021-02-26 11:14:40|6548.5|6545.7|6548.1|6545.3|6548.6|6545.8|6548.1|6545.3|0
1614338090000|2021-02-26 11:14:50|6548.6|6545.8|6547.6|6544.8|6548.6|6545.8|6547.6|6544.8|2
1614338100000|2021-02-26 11:15:00|6547.1|6544.3|6547.1|6544.3|6547.5|6544.7|6547.1|6544.3|26
1614338110000|2021-02-26 11:15:10|6547|6544.2|6548.6|6545.8|6549|6546.2|6547|6544.2|10
1614338120000|2021-02-26 11:15:20|6549|6546.2|6550|6547.2|6550|6547.2|6549|6546.2|0
1614338130000|2021-02-26 11:15:30|6549.6|6546.8|6550.5|6547.7|6551|6548.2|6549.6|6546.8|11
1614338140000|2021-02-26 11:15:40|6550.1|6547.3|6551|6548.2|6551|6548.2|6550|6547.2|6
1614338150000|2021-02-26 11:15:50|6551.1|6548.3|6552|6549.2|6552.5|6549.7|6551.1|6548.3|33
1614338160000|2021-02-26 11:16:00|6552.5|6549.7|6553|6550.2|6553|6550.2|6552.5|6549.7|2
1614338170000|2021-02-26 11:16:10|6553.5|6550.7|6552.1|6549.3|6554|6551.2|6552.1|6549.3|16
1614338180000|2021-02-26 11:16:20|6552.5|6549.7|6552.5|6549.7|6552.6|6549.8|6551.6|6548.8|2
1614338190000|2021-02-26 11:16:30|6552.1|6549.3|6551|6548.2|6552.1|6549.3|6550.6|6547.8|3
1614338200000|2021-02-26 11:16:40|6551.5|6548.7|6550.5|6547.7|6551.5|6548.7|6550.1|6547.3|0
1614338210000|2021-02-26 11:16:50|6550.1|6547.3|6549.5|6546.7|6550.1|6547.3|6549.1|6546.3|6
1614338220000|2021-02-26 11:17:00|6550|6547.2|6549.5|6546.7|6550|6547.2|6549|6546.2|12
1614338230000|2021-02-26 11:17:10|6549|6546.2|6548.5|6545.7|6549|6546.2|6548.5|6545.7|6
1614338240000|2021-02-26 11:17:20|6548|6545.2|6549|6546.2|6549|6546.2|6548|6545.2|2
1614338250000|2021-02-26 11:17:30|6550|6547.2|6549|6546.2|6550|6547.2|6548.5|6545.7|10
1614338260000|2021-02-26 11:17:40|6548.5|6545.7|6548|6545.2|6548.5|6545.7|6547.5|6544.7|3
1614338270000|2021-02-26 11:17:50|6547.5|6544.7|6548.5|6545.7|6548.5|6545.7|6547.5|6544.7|2
1614338280000|2021-02-26 11:18:00|6549|6546.2|6548.5|6545.7|6549.5|6546.7|6548|6545.2|106
1614338290000|2021-02-26 11:18:10|6549|6546.2|6549|6546.2|6549.5|6546.7|6549|6546.2|2
1614338300000|2021-02-26 11:18:20|6548|6545.2|6548|6545.2|6548|6545.2|6548|6545.2|4
1614338310000|2021-02-26 11:18:30|6547.5|6544.7|6547.5|6544.7|6547.5|6544.7|6547.5|6544.7|3
1614338320000|2021-02-26 11:18:40|6547|6544.2|6547|6544.2|6548|6545.2|6547|6544.2|26
1614338330000|2021-02-26 11:18:50|6547.5|6544.7|6547.5|6544.7|6547.5|6544.7|6547.5|6544.7|2
1614338340000|2021-02-26 11:19:00|6547|6544.2|6549|6546.2|6549.5|6546.7|6547|6544.2|11
1614338350000|2021-02-26 11:19:10|6549.5|6546.7|6549|6546.2|6549.5|6546.7|6549|6546.2|2
1614338360000|2021-02-26 11:19:20|6549.5|6546.7|6544|6541.2|6549.5|6546.7|6544|6541.2|141
1614338370000|2021-02-26 11:19:30|6543.5|6540.7|6543|6540.2|6544|6541.2|6542.5|6539.7|2
1614338380000|2021-02-26 11:19:40|6543.5|6540.7|6544|6541.2|6545|6542.2|6543.5|6540.7|41
1614338390000|2021-02-26 11:19:50|6544.5|6541.7|6544|6541.2|6545|6542.2|6543|6540.2|29
1614338400000|2021-02-26 11:20:00|6543.5|6540.7|6538.5|6535.7|6543.5|6540.7|6538|6532.2|200
1614338410000|2021-02-26 11:20:10|6539|6536.2|6539.5|6536.7|6540|6537.2|6538|6535.2|30
1614338420000|2021-02-26 11:20:20|6539.1|6536.3|6540.5|6537.7|6541|6538.2|6539.1|6536.3|16
1614338430000|2021-02-26 11:20:30|6540|6537.2|6540|6537.2|6541|6538.2|6539|6536.2|9
1614338440000|2021-02-26 11:20:40|6539|6536.2|6540.5|6537.7|6541|6538.2|6539|6536.2|37
1614338450000|2021-02-26 11:20:50|6540|6537.2|6542|6539.2|6542|6539.2|6540|6537.2|7
1614338460000|2021-02-26 11:21:00|6541.5|6538.7|6541|6538.2|6542|6539.2|6541|6538.2|6
1614338470000|2021-02-26 11:21:10|6540|6537.2|6540|6537.2|6541|6538.2|6540|6537.2|6
1614338480000|2021-02-26 11:21:20|6541|6538.2|6540.5|6537.7|6541.5|6538.7|6540|6537.2|5
1614338490000|2021-02-26 11:21:30|6540|6537.2|6543|6540.2|6544|6541.2|6540|6537.2|125
1614338500000|2021-02-26 11:21:40|6543.5|6540.7|6543.5|6540.7|6544|6541.2|6543.5|6540.7|8
1614338510000|2021-02-26 11:21:50|6543|6540.2|6543|6540.2|6543.5|6540.7|6543|6540.2|12
1614338520000|2021-02-26 11:22:00|6541|6538.2|6540.5|6537.7|6541|6538.2|6540|6537.2|99
1614338530000|2021-02-26 11:22:10|6540|6537.2|6540.5|6537.7|6541|6538.2|6540|6537.2|37
1614338540000|2021-02-26 11:22:20|6540|6537.2|6540.5|6537.7|6541|6538.2|6540|6537.2|70
1614338550000|2021-02-26 11:22:30|6541|6538.2|6541.5|6538.7|6541.5|6538.7|6541|6538.2|18
1614338560000|2021-02-26 11:22:40|6542|6539.2|6542|6539.2|6542|6539.2|6542|6539.2|5
1614338570000|2021-02-26 11:22:50|6541.1|6538.3|6542|6539.2|6542|6539.2|6541.1|6538.3|4
1614338580000|2021-02-26 11:23:00|6543|6540.2|6541.5|6538.7|6543.5|6540.7|6541.5|6538.7|5
1614338590000|2021-02-26 11:23:10|6541|6538.2|6540|6537.2|6541.5|6538.7|6540|6537.2|4
1614338600000|2021-02-26 11:23:20|6540.5|6537.7|6540|6537.2|6540.5|6537.7|6539.5|6536.7|5
1614338610000|2021-02-26 11:23:30|6539.5|6536.7|6540|6537.2|6540|6537.2|6539.5|6536.7|0
1614338620000|2021-02-26 11:23:40|6540.5|6537.7|6540.5|6537.7|6541.5|6538.7|6540|6537.2|3
1614338630000|2021-02-26 11:23:50|6540|6537.2|6541|6538.2|6541|6538.2|6540|6537.2|1
1614338640000|2021-02-26 11:24:00|6540|6537.2|6540.5|6537.7|6541|6538.2|6540|6537.2|21
1614338650000|2021-02-26 11:24:10|6540|6537.2|6540|6537.2|6540.5|6537.7|6540|6537.2|2
1614338660000|2021-02-26 11:24:20|6539.5|6536.7|6537.5|6534.7|6539.5|6536.7|6537.5|6534.7|25
1614338670000|2021-02-26 11:24:30|6537|6534.2|6537|6534.2|6537|6534.2|6536.5|6533.7|4
1614338680000|2021-02-26 11:24:40|6537.5|6534.7|6538|6535.2|6538|6535.2|6537|6534.2|6
1614338690000|2021-02-26 11:24:50|6537.5|6534.7|6537.5|6534.7|6538|6535.2|6537|6534.2|6
1614338700000|2021-02-26 11:25:00|6537|6534.2|6537|6534.2|6537.5|6534.7|6537|6534.2|20
1614338710000|2021-02-26 11:25:10|6537.5|6534.7|6538|6535.2|6539|6536.2|6537.5|6534.7|9
1614338720000|2021-02-26 11:25:20|6537.5|6534.7|6537.5|6534.7|6537.5|6534.7|6536|6533.2|6
1614338730000|2021-02-26 11:25:30|6537|6534.2|6535|6532.2|6537|6534.2|6535|6532.2|10
1614338740000|2021-02-26 11:25:40|6534|6531.2|6534.5|6531.7|6534.5|6531.7|6532|6529.2|99
1614338750000|2021-02-26 11:25:50|6535|6532.2|6533|6530.2|6535.5|6532.7|6533|6530.2|10
1614338760000|2021-02-26 11:26:00|6532|6529.2|6530|6527.2|6532|6529.2|6529|6526.2|40
1614338770000|2021-02-26 11:26:10|6529|6526.2|6529.5|6526.7|6529.5|6526.7|6528|6525.2|21
1614338780000|2021-02-26 11:26:20|6529|6526.2|6530|6527.2|6530|6527.2|6529|6526.2|9
1614338790000|2021-02-26 11:26:30|6530.5|6527.7|6530.5|6527.7|6531|6528.2|6530|6527.2|11
1614338800000|2021-02-26 11:26:40|6530|6527.2|6530.5|6527.7|6530.5|6527.7|6529|6526.2|8
1614338810000|2021-02-26 11:26:50|6530|6527.2|6530|6527.2|6531|6528.2|6529|6526.2|13
1614338820000|2021-02-26 11:27:00|6530.5|6527.7|6530.5|6527.7|6531|6528.2|6530.5|6527.7|6
1614338830000|2021-02-26 11:27:10|6530|6527.2|6531|6528.2|6531|6528.2|6530|6527.2|61
1614338840000|2021-02-26 11:27:20|6530.5|6527.7|6532|6529.2|6532|6529.2|6530.5|6527.7|16
1614338850000|2021-02-26 11:27:30|6531.5|6528.7|6530.5|6527.7|6531.5|6528.7|6530.5|6527.7|15
1614338860000|2021-02-26 11:27:40|6531|6528.2|6531.5|6528.7|6532|6529.2|6530|6527.2|18
1614338870000|2021-02-26 11:27:50|6532|6529.2|6532|6529.2|6532|6529.2|6531.5|6528.7|2
1614338880000|2021-02-26 11:28:00|6531.5|6528.7|6531|6528.2|6531.5|6528.7|6531|6528.2|46
1614338890000|2021-02-26 11:28:10|6531.5|6528.7|6531.5|6528.7|6531.5|6528.7|6531|6528.2|4
1614338900000|2021-02-26 11:28:20|6532|6529.2|6531.5|6528.7|6532|6529.2|6531.5|6528.7|6
1614338910000|2021-02-26 11:28:30|6532|6529.2|6532|6529.2|6532.5|6529.7|6531.5|6528.7|7
1614338920000|2021-02-26 11:28:40|6532.5|6529.7|6532.5|6529.7|6532.5|6529.7|6532|6529.2|18
1614338930000|2021-02-26 11:28:50|6533|6530.2|6531|6528.2|6533|6530.2|6531|6528.2|28
1614338940000|2021-02-26 11:29:00|6532|6529.2|6532|6529.2|6533|6530.2|6531.5|6528.7|63
1614338950000|2021-02-26 11:29:10|6532.5|6529.7|6531.5|6528.7|6532.5|6529.7|6531.5|6528.7|5
1614338960000|2021-02-26 11:29:20|6531|6528.2|6529|6526.2|6531.5|6528.7|6529|6526.2|76
1614338970000|2021-02-26 11:29:30|6529.5|6526.7|6533|6530.2|6533|6530.2|6528|6525.2|151
1614338980000|2021-02-26 11:29:40|6533.5|6530.7|6535|6532.2|6535|6532.2|6533|6530.2|42
1614338990000|2021-02-26 11:29:50|6535.5|6532.7|6536|6533.2|6538|6535.2|6534.5|6531.7|63
1614339000000|2021-02-26 11:30:00|6535.5|6532.7|6536|6533.2|6536|6533.2|6533|6530.2|383
1614339010000|2021-02-26 11:30:10|6535.5|6532.7|6536|6533.2|6536|6533.2|6535|6532.2|9
1614339020000|2021-02-26 11:30:20|6537|6534.2|6536|6533.2|6537|6534.2|6536|6533.2|25
1614339030000|2021-02-26 11:30:30|6535.5|6532.7|6532.5|6529.7|6535.5|6532.7|6532|6529.2|9
1614339040000|2021-02-26 11:30:40|6532|6529.2|6531|6528.2|6532|6529.2|6530.5|6527.7|7
1614339050000|2021-02-26 11:30:50|6530.5|6527.7|6529|6526.2|6531|6528.2|6529|6526.2|6
1614339060000|2021-02-26 11:31:00|6527.5|6524.7|6526.5|6523.7|6527.5|6524.7|6526|6523.2|136
1614339070000|2021-02-26 11:31:10|6527|6524.2|6527|6524.2|6527|6524.2|6526.5|6523.7|3
1614339080000|2021-02-26 11:31:20|6527.9|6525.1|6523.5|6520.7|6527.9|6525.1|6523.5|6520.7|120
1614339090000|2021-02-26 11:31:30|6524|6521.2|6524|6521.2|6524|6521.2|6523|6520.2|7
1614339100000|2021-02-26 11:31:40|6523|6520.2|6523|6520.2|6525|6522.2|6523|6520.2|32
1614339110000|2021-02-26 11:31:50|6523.5|6520.7|6523.5|6520.7|6524|6521.2|6523|6520.2|24
1614339120000|2021-02-26 11:32:00|6523|6520.2|6522|6519.2|6523|6520.2|6520|6517.2|93
1614339130000|2021-02-26 11:32:10|6520.6|6517.8|6521.5|6518.7|6522|6519.2|6520|6517.2|22
1614339140000|2021-02-26 11:32:20|6522|6519.2|6521.5|6518.7|6522|6519.2|6521|6518.2|29
1614339150000|2021-02-26 11:32:30|6521|6518.2|6519|6516.2|6521|6518.2|6518|6515.2|71
1614339160000|2021-02-26 11:32:40|6518|6515.2|6519|6516.2|6519|6516.2|6518|6515.2|8
1614339170000|2021-02-26 11:32:50|6518.5|6515.7|6518.5|6515.7|6518.5|6515.7|6518.5|6515.7|3
1614339180000|2021-02-26 11:33:00|6519|6516.2|6515.5|6512.7|6519|6516.2|6515|6512.2|66
1614339190000|2021-02-26 11:33:10|6516|6513.2|6516|6513.2|6516|6513.2|6516|6513.2|4
1614339200000|2021-02-26 11:33:20|6516.5|6513.7|6517|6514.2|6517|6514.2|6516|6513.2|29
1614339210000|2021-02-26 11:33:30|6516|6513.2|6516.5|6513.7|6518|6515.2|6516|6513.2|115
1614339220000|2021-02-26 11:33:40|6517|6514.2|6516|6513.2|6517|6514.2|6515.5|6512.7|36
1614339230000|2021-02-26 11:33:50|6517|6514.2|6516.4|6513.6|6517|6514.2|6515|6512.2|140
1614339240000|2021-02-26 11:34:00|6516.5|6513.7|6514.5|6511.7|6516.5|6513.7|6514|6511.2|41
1614339250000|2021-02-26 11:34:10|6514|6511.2|6516|6513.2|6517|6514.2|6514|6511.2|47
1614339260000|2021-02-26 11:34:20|6516.5|6513.7|6516.5|6513.7|6517|6514.2|6516|6513.2|42
1614339270000|2021-02-26 11:34:30|6517|6514.2|6516|6513.2|6517|6514.2|6515|6512.2|36
1614339280000|2021-02-26 11:34:40|6515.5|6512.7|6516|6513.2|6516.5|6513.7|6515|6512.2|11
1614339290000|2021-02-26 11:34:50|6515.5|6512.7|6516|6513.2|6517|6514.2|6515.5|6512.7|92
1614339300000|2021-02-26 11:35:00|6516.5|6513.7|6517|6514.2|6518|6515.2|6516|6513.2|39
1614339310000|2021-02-26 11:35:10|6518|6515.2|6514|6511.2|6518|6515.2|6514|6511.2|54
1614339320000|2021-02-26 11:35:20|6513.9|6511.1|6511|6508.2|6513.9|6511.1|6511|6508.2|104
1614339330000|2021-02-26 11:35:30|6511.5|6508.7|6512|6509.2|6512|6509.2|6510|6507.2|79
1614339340000|2021-02-26 11:35:40|6511|6508.2|6516|6513.2|6517|6514.2|6511|6508.2|98
1614339350000|2021-02-26 11:35:50|6515|6512.2|6516|6513.2|6516|6513.2|6514|6511.2|65
1614339360000|2021-02-26 11:36:00|6515.5|6512.7|6514|6511.2|6515.5|6512.7|6513|6510.2|76
1614339370000|2021-02-26 11:36:10|6515|6512.2|6516|6513.2|6516|6513.2|6515|6512.2|23
1614339380000|2021-02-26 11:36:20|6517|6514.2|6517|6514.2|6517|6514.2|6516.5|6513.7|13
1614339390000|2021-02-26 11:36:30|6518|6515.2|6517|6514.2|6518.5|6515.7|6517|6514.2|17
1614339400000|2021-02-26 11:36:40|6517.5|6514.7|6520|6517.2|6520|6517.2|6517.5|6514.7|4
1614339410000|2021-02-26 11:36:50|6519.5|6516.7|6520.5|6517.7|6521|6518.2|6519.5|6516.7|37
1614339420000|2021-02-26 11:37:00|6521|6518.2|6520.5|6517.7|6521|6518.2|6520|6517.2|5
1614339430000|2021-02-26 11:37:10|6521|6518.2|6519|6516.2|6521|6518.2|6519|6516.2|27
1614339440000|2021-02-26 11:37:20|6519.5|6516.7|6519.5|6516.7|6519.5|6516.7|6519.5|6516.7|4
1614339450000|2021-02-26 11:37:30|6519|6516.2|6518|6515.2|6519|6516.2|6517|6514.2|12
1614339460000|2021-02-26 11:37:40|6517.5|6514.7|6517.5|6514.7|6518|6515.2|6517|6514.2|29
1614339470000|2021-02-26 11:37:50|6518|6515.2|6517.5|6514.7|6518|6515.2|6517.5|6514.7|4
1614339480000|2021-02-26 11:38:00|6517|6514.2|6516|6513.2|6518|6515.2|6516|6513.2|28
1614339490000|2021-02-26 11:38:10|6516.5|6513.7|6516.5|6513.7|6516.5|6513.7|6516|6513.2|7
1614339500000|2021-02-26 11:38:20|6517|6514.2|6517.5|6514.7|6518.5|6515.7|6517|6514.2|45
1614339510000|2021-02-26 11:38:30|6517|6514.2|6517.5|6514.7|6517.5|6514.7|6516|6513.2|9
1614339520000|2021-02-26 11:38:40|6517|6514.2|6516|6513.2|6517.5|6514.7|6516|6513.2|25
1614339530000|2021-02-26 11:38:50|6516.5|6513.7|6516|6513.2|6516.5|6513.7|6516|6513.2|0
1614339540000|2021-02-26 11:39:00|6515.9|6513.1|6515|6512.2|6515.9|6513.1|6515|6512.2|32
1614339550000|2021-02-26 11:39:10|6515.5|6512.7|6516.5|6513.7|6516.5|6513.7|6515.5|6512.7|12
1614339560000|2021-02-26 11:39:20|6517|6514.2|6517|6514.2|6517|6514.2|6516|6513.2|21
1614339570000|2021-02-26 11:39:30|6518|6515.2|6519|6516.2|6519|6516.2|6518|6515.2|3
1614339580000|2021-02-26 11:39:40|6520|6517.2|6519.5|6516.7|6520.5|6517.7|6519|6516.2|17
1614339590000|2021-02-26 11:39:50|6519|6516.2|6518.5|6515.7|6520|6517.2|6518|6515.2|4
1614339600000|2021-02-26 11:40:00|6518|6515.2|6518|6515.2|6518|6515.2|6517.5|6514.7|4
1614339610000|2021-02-26 11:40:10|6518.5|6515.7|6515|6512.2|6518.5|6515.7|6515|6512.2|12
1614339620000|2021-02-26 11:40:20|6515.5|6512.7|6515.5|6512.7|6516|6513.2|6515.5|6512.7|1
1614339630000|2021-02-26 11:40:30|6515|6512.2|6516.5|6513.7|6516.5|6513.7|6515|6512.2|6
1614339640000|2021-02-26 11:40:40|6516|6513.2|6517|6514.2|6517|6514.2|6516|6513.2|1
1614339650000|2021-02-26 11:40:50|6516.5|6513.7|6516|6513.2|6517|6514.2|6516|6513.2|6
1614339660000|2021-02-26 11:41:00|6516.5|6513.7|6516.5|6513.7|6517|6514.2|6516.5|6513.7|2
1614339670000|2021-02-26 11:41:10|6517|6514.2|6516.5|6513.7|6517|6514.2|6516|6513.2|14
1614339680000|2021-02-26 11:41:20|6516.9|6514.1|6517|6514.2|6517|6514.2|6516.9|6514.1|2
1614339690000|2021-02-26 11:41:30|6516.5|6513.7|6516|6513.2|6517|6514.2|6516|6513.2|1
1614339700000|2021-02-26 11:41:40|6516.5|6513.7|6516|6513.2|6516.5|6513.7|6516|6513.2|4
1614339710000|2021-02-26 11:41:50|6515|6512.2|6512|6509.2|6516|6513.2|6511|6508.2|187
1614339720000|2021-02-26 11:42:00|6511|6508.2|6514|6511.2|6514|6511.2|6511|6508.2|263
1614339730000|2021-02-26 11:42:10|6514.5|6511.7|6514.5|6511.7|6514.5|6511.7|6514.5|6511.7|63
1614339740000|2021-02-26 11:42:20|6514|6511.2|6513|6510.2|6515|6512.2|6513|6510.2|79
1614339750000|2021-02-26 11:42:30|6514|6511.2|6512.5|6509.7|6514|6511.2|6512|6509.2|38
1614339760000|2021-02-26 11:42:40|6513|6510.2|6511|6508.2|6514|6511.2|6511|6508.2|20
1614339770000|2021-02-26 11:42:50|6513.9|6511.1|6514|6511.2|6514|6511.2|6512.5|6509.7|219
1614339780000|2021-02-26 11:43:00|6514.5|6511.7|6517|6514.2|6517|6514.2|6514.5|6511.7|92
1614339790000|2021-02-26 11:43:10|6517.5|6514.7|6517|6514.2|6518|6515.2|6517|6514.2|40
1614339800000|2021-02-26 11:43:20|6516.5|6513.7|6515.5|6512.7|6517|6514.2|6515|6512.2|5
1614339810000|2021-02-26 11:43:30|6516|6513.2|6513|6510.2|6516|6513.2|6513|6510.2|29
1614339820000|2021-02-26 11:43:40|6512.5|6509.7|6511|6508.2|6512.5|6509.7|6511|6508.2|8
1614339830000|2021-02-26 11:43:50|6511.5|6508.7|6506|6503.2|6511.5|6508.7|6506|6503.2|328
1614339840000|2021-02-26 11:44:00|6505.5|6502.7|6503.5|6500.7|6506|6503.2|6503.5|6500.7|47
1614339850000|2021-02-26 11:44:10|6503|6500.2|6502|6499.2|6504|6501.2|6502|6499.2|84
1614339860000|2021-02-26 11:44:20|6502.5|6499.7|6505|6502.2|6505|6502.2|6502|6499.2|110
1614339870000|2021-02-26 11:44:30|6506|6503.2|6506|6503.2|6506|6503.2|6504|6501.2|47
1614339880000|2021-02-26 11:44:40|6505.5|6502.7|6502|6499.2|6506|6503.2|6501.5|6498.7|41
1614339890000|2021-02-26 11:44:50|6501.5|6498.7|6501|6498.2|6501.5|6498.7|6500|6497.2|83
1614339900000|2021-02-26 11:45:00|6501.9|6499.1|6504|6501.2|6504|6501.2|6501|6498.2|99
1614339910000|2021-02-26 11:45:10|6503.5|6500.7|6501|6498.2|6504.5|6501.7|6501|6498.2|40
1614339920000|2021-02-26 11:45:20|6501.5|6498.7|6500|6497.2|6502|6499.2|6500|6497.2|18
1614339930000|2021-02-26 11:45:30|6499|6496.2|6498|6495.2|6499|6496.2|6498|6495.2|186
1614339940000|2021-02-26 11:45:40|6498.5|6495.7|6496|6493.2|6499.5|6496.7|6496|6493.2|157
1614339950000|2021-02-26 11:45:50|6496.5|6493.7|6496|6493.2|6496.9|6494.1|6496|6493.2|68
1614339960000|2021-02-26 11:46:00|6495.5|6492.7|6495|6492.2|6497|6494.2|6495|6492.2|44
1614339970000|2021-02-26 11:46:10|6496.5|6493.7|6502|6499.2|6502|6499.2|6496|6493.2|82
1614339980000|2021-02-26 11:46:20|6502.5|6499.7|6499.5|6496.7|6503|6500.2|6499|6496.2|57
1614339990000|2021-02-26 11:46:30|6499|6496.2|6499.5|6496.7|6501|6498.2|6499|6496.2|92
1614340000000|2021-02-26 11:46:40|6499|6496.2|6500|6497.2|6500|6497.2|6499|6496.2|20
1614340010000|2021-02-26 11:46:50|6499.5|6496.7|6500|6497.2|6500|6497.2|6499.5|6496.7|10
1614340020000|2021-02-26 11:47:00|6499.5|6496.7|6499|6496.2|6500|6497.2|6499|6496.2|14
1614340030000|2021-02-26 11:47:10|6498|6495.2|6496|6493.2|6498|6495.2|6496|6493.2|41
1614340040000|2021-02-26 11:47:20|6495.5|6492.7|6496|6493.2|6496.5|6493.7|6495|6492.2|10
1614340050000|2021-02-26 11:47:30|6496.4|6493.6|6498.5|6495.7|6498.5|6495.7|6496|6493.2|136
1614340060000|2021-02-26 11:47:40|6498|6495.2|6498|6495.2|6500|6497.2|6497|6494.2|73
1614340070000|2021-02-26 11:47:50|6497.5|6494.7|6499|6496.2|6500|6497.2|6497.5|6494.7|44
1614340080000|2021-02-26 11:48:00|6499.4|6496.6|6499|6496.2|6500|6497.2|6499|6496.2|22
1614340090000|2021-02-26 11:48:10|6498|6495.2|6498|6495.2|6498.5|6495.7|6498|6495.2|33
1614340100000|2021-02-26 11:48:20|6498.9|6496.1|6502|6499.2|6502|6499.2|6498.9|6496.1|25
1614340110000|2021-02-26 11:48:30|6501|6498.2|6501.5|6498.7|6502|6499.2|6501|6498.2|31
1614340120000|2021-02-26 11:48:40|6501|6498.2|6502.9|6500.1|6502.9|6500.1|6501|6498.2|45
1614340130000|2021-02-26 11:48:50|6503|6500.2|6506.5|6503.7|6506.5|6503.7|6503|6500.2|65
1614340140000|2021-02-26 11:49:00|6506.9|6504.1|6508|6505.2|6508.9|6506.1|6506.4|6503.6|19
1614340150000|2021-02-26 11:49:10|6507.5|6504.7|6506.5|6503.7|6508|6505.2|6505.5|6502.7|36
1614340160000|2021-02-26 11:49:20|6506|6503.2|6504|6501.2|6506.5|6503.7|6503.5|6500.7|9
1614340170000|2021-02-26 11:49:30|6504.9|6502.1|6504.5|6501.7|6506|6503.2|6504.5|6501.7|21
1614340180000|2021-02-26 11:49:40|6504|6501.2|6503|6500.2|6504.5|6501.7|6503|6500.2|46
1614340190000|2021-02-26 11:49:50|6503.5|6500.7|6502.5|6499.7|6503.5|6500.7|6500.5|6497.7|218
1614340200000|2021-02-26 11:50:00|6502.9|6500.1|6500|6497.2|6504|6501.2|6500|6497.2|49
1614340210000|2021-02-26 11:50:10|6499.5|6496.7|6502|6499.2|6503|6500.2|6499.5|6496.7|50
1614340220000|2021-02-26 11:50:20|6502.5|6499.7|6501|6498.2|6503|6500.2|6501|6498.2|33
1614340230000|2021-02-26 11:50:30|6501.5|6498.7|6501|6498.2|6501.5|6498.7|6501|6498.2|20
1614340240000|2021-02-26 11:50:40|6502|6499.2|6501.5|6498.7|6503|6500.2|6501|6498.2|27
1614340250000|2021-02-26 11:50:50|6502|6499.2|6503|6500.2|6504|6501.2|6501.5|6498.7|56
1614340260000|2021-02-26 11:51:00|6502.5|6499.7|6503|6500.2|6504|6501.2|6502.5|6499.7|41
1614340270000|2021-02-26 11:51:10|6503.9|6501.1|6507|6504.2|6507|6504.2|6503|6500.2|129
1614340280000|2021-02-26 11:51:20|6507.4|6504.6|6507.5|6504.7|6507.5|6504.7|6506|6503.2|19
1614340290000|2021-02-26 11:51:30|6507.9|6505.1|6507|6504.2|6508.4|6505.6|6506.5|6503.7|15
1614340300000|2021-02-26 11:51:40|6506.5|6503.7|6506.5|6503.7|6507|6504.2|6506|6503.2|3
1614340310000|2021-02-26 11:51:50|6506|6503.2|6507.5|6504.7|6508|6505.2|6505.5|6502.7|7
1614340320000|2021-02-26 11:52:00|6507|6504.2|6507|6504.2|6509|6506.2|6507|6504.2|33
1614340330000|2021-02-26 11:52:10|6506|6503.2|6506.9|6504.1|6506.9|6504.1|6505.5|6502.7|10
1614340340000|2021-02-26 11:52:20|6507|6504.2|6505|6502.2|6507|6504.2|6504|6501.2|25
1614340350000|2021-02-26 11:52:30|6504.5|6501.7|6507|6504.2|6507|6504.2|6504.5|6501.7|16
1614340360000|2021-02-26 11:52:40|6508|6505.2|6507.5|6504.7|6508|6505.2|6507.5|6504.7|14
1614340370000|2021-02-26 11:52:50|6508|6505.2|6508|6505.2|6508|6505.2|6507.5|6504.7|158
1614340380000|2021-02-26 11:53:00|6509|6506.2|6508|6505.2|6510|6507.2|6508|6505.2|85
1614340390000|2021-02-26 11:53:10|6508.5|6505.7|6508|6505.2|6510|6507.2|6508|6505.2|9
1614340400000|2021-02-26 11:53:20|6508.5|6505.7|6506.5|6503.7|6508.5|6505.7|6506.5|6503.7|34
1614340410000|2021-02-26 11:53:30|6506|6503.2|6505|6502.2|6506.5|6503.7|6504.5|6501.7|5
1614340420000|2021-02-26 11:53:40|6505.5|6502.7|6506|6503.2|6506|6503.2|6505.5|6502.7|2
1614340430000|2021-02-26 11:53:50|6505.5|6502.7|6504.9|6502.1|6506|6503.2|6504|6501.2|14
1614340440000|2021-02-26 11:54:00|6505|6502.2|6502.5|6499.7|6505|6502.2|6502|6499.2|75
1614340450000|2021-02-26 11:54:10|6503|6500.2|6503|6500.2|6503|6500.2|6503|6500.2|0
1614340460000|2021-02-26 11:54:20|6504|6501.2|6504.9|6502.1|6505|6502.2|6503.5|6500.7|20
1614340470000|2021-02-26 11:54:30|6505|6502.2|6505|6502.2|6505.9|6503.1|6504.5|6501.7|12
1614340480000|2021-02-26 11:54:40|6504.5|6501.7|6503.5|6500.7|6504.5|6501.7|6503.5|6500.7|5
1614340490000|2021-02-26 11:54:50|6503|6500.2|6503|6500.2|6503|6500.2|6502.5|6499.7|4
1614340500000|2021-02-26 11:55:00|6502.5|6499.7|6497.5|6494.7|6502.5|6499.7|6497|6494.2|45
1614340510000|2021-02-26 11:55:10|6498|6495.2|6502.5|6499.7|6502.5|6499.7|6497.5|6494.7|56
1614340520000|2021-02-26 11:55:20|6502|6499.2|6505.5|6502.7|6505.5|6502.7|6502|6499.2|72
1614340530000|2021-02-26 11:55:30|6505|6502.2|6502.5|6499.7|6505|6502.2|6502.5|6499.7|26
1614340540000|2021-02-26 11:55:40|6502.9|6500.1|6503.9|6501.1|6505.5|6502.7|6502.9|6500.1|48
1614340550000|2021-02-26 11:55:50|6503|6500.2|6501|6498.2|6503.5|6500.7|6500.5|6497.7|55
1614340560000|2021-02-26 11:56:00|6500|6497.2|6492|6489.2|6500.5|6497.7|6491.9|6489.1|104
1614340570000|2021-02-26 11:56:10|6491.5|6488.7|6495|6492.2|6495|6492.2|6491.5|6488.7|54
1614340580000|2021-02-26 11:56:20|6496|6493.2|6494|6491.2|6497|6494.2|6494|6491.2|63
1614340590000|2021-02-26 11:56:30|6493|6490.2|6489.5|6486.7|6493|6490.2|6486|6483.2|464
1614340600000|2021-02-26 11:56:40|6489|6486.2|6487|6484.2|6490|6487.2|6487|6484.2|227
1614340610000|2021-02-26 11:56:50|6486|6483.2|6486|6483.2|6487|6484.2|6485.5|6482.7|58
1614340620000|2021-02-26 11:57:00|6486.9|6484.1|6483.5|6480.7|6487|6484.2|6483.5|6480.7|130
1614340630000|2021-02-26 11:57:10|6483.9|6481.1|6485|6482.2|6485|6482.2|6482.5|6479.7|178
1614340640000|2021-02-26 11:57:20|6485.5|6482.7|6485|6482.2|6486|6483.2|6484|6481.2|61
1614340650000|2021-02-26 11:57:30|6482.5|6479.7|6482|6479.2|6482.5|6479.7|6481|6478.2|59
1614340660000|2021-02-26 11:57:40|6481.5|6478.7|6482.4|6479.6|6483.9|6481.1|6481|6478.2|141
1614340670000|2021-02-26 11:57:50|6482.9|6480.1|6483.9|6481.1|6483.9|6481.1|6482|6479.2|7
1614340680000|2021-02-26 11:58:00|6484.4|6481.6|6482.9|6480.1|6484.9|6482.1|6482.4|6479.6|91
1614340690000|2021-02-26 11:58:10|6482|6479.2|6482.9|6480.1|6482.9|6480.1|6481.9|6479.1|44
1614340700000|2021-02-26 11:58:20|6482.4|6479.6|6481.4|6478.6|6482.9|6480.1|6480.9|6478.1|51
1614340710000|2021-02-26 11:58:30|6481|6478.2|6480.4|6477.6|6482.4|6479.6|6480.4|6477.6|83
1614340720000|2021-02-26 11:58:40|6480|6477.2|6483.4|6480.6|6483.9|6481.1|6480|6477.2|49
1614340730000|2021-02-26 11:58:50|6483|6480.2|6486|6483.2|6486.4|6483.6|6482.9|6480.1|18
1614340740000|2021-02-26 11:59:00|6485.9|6483.1|6483|6480.2|6486.9|6484.1|6483|6480.2|78
1614340750000|2021-02-26 11:59:10|6482.9|6480.1|6481.9|6479.1|6482.9|6480.1|6481.4|6478.6|38
1614340760000|2021-02-26 11:59:20|6482.4|6479.6|6478.5|6475.7|6482.9|6480.1|6477|6474.2|243
1614340770000|2021-02-26 11:59:30|6478.4|6475.6|6481|6478.2|6482|6479.2|6478.4|6475.6|164
1614340780000|2021-02-26 11:59:40|6481.9|6479.1|6483.9|6481.1|6484.4|6481.6|6481.9|6479.1|540
1614340790000|2021-02-26 11:59:50|6484.4|6481.6|6482.4|6479.6|6484.4|6481.6|6481.9|6479.1|47
1614340800000|2021-02-26 12:00:00|6482.9|6480.1|6480.4|6477.6|6483.9|6481.1|6477.9|6475.1|161
1614340810000|2021-02-26 12:00:10|6481.4|6478.6|6481.9|6479.1|6483.9|6481.1|6481|6478.2|165
1614340820000|2021-02-26 12:00:20|6481.4|6478.6|6476.9|6474.1|6481.9|6479.1|6476.9|6474.1|115
1614340830000|2021-02-26 12:00:30|6477.4|6474.6|6480.9|6478.1|6481.9|6479.1|6477.4|6474.6|79
1614340840000|2021-02-26 12:00:40|6481.9|6479.1|6481.9|6479.1|6483.9|6481.1|6480.9|6478.1|30
1614340850000|2021-02-26 12:00:50|6480.9|6478.1|6481.9|6479.1|6482.4|6479.6|6479.9|6477.1|61
1614340860000|2021-02-26 12:01:00|6482.4|6479.6|6482.9|6480.1|6484.9|6482.1|6481.9|6479.1|219
1614340870000|2021-02-26 12:01:10|6483.4|6480.6|6483.4|6480.6|6483.9|6481.1|6482.9|6480.1|8
1614340880000|2021-02-26 12:01:20|6482.9|6480.1|6483.4|6480.6|6483.9|6481.1|6482.4|6479.6|10
1614340890000|2021-02-26 12:01:30|6483.9|6481.1|6483.9|6481.1|6483.9|6481.1|6482.9|6480.1|17
1614340900000|2021-02-26 12:01:40|6483.4|6480.6|6483.9|6481.1|6483.9|6481.1|6482.9|6480.1|46
1614340910000|2021-02-26 12:01:50|6483.4|6480.6|6483.4|6480.6|6483.9|6481.1|6482.9|6480.1|39
1614340920000|2021-02-26 12:02:00|6483.9|6481.1|6483.9|6481.1|6483.9|6481.1|6483.4|6480.6|3
1614340930000|2021-02-26 12:02:10|6484.4|6481.6|6483.9|6481.1|6484.4|6481.6|6482.9|6480.1|28
1614340940000|2021-02-26 12:02:20|6484.4|6481.6|6487.9|6485.1|6488.4|6485.6|6484.4|6481.6|178
1614340950000|2021-02-26 12:02:30|6488.9|6486.1|6489.9|6487.1|6491.9|6489.1|6488.9|6486.1|140
1614340960000|2021-02-26 12:02:40|6490.4|6487.6|6491.9|6489.1|6491.9|6489.1|6489.9|6487.1|69
1614340970000|2021-02-26 12:02:50|6491.4|6488.6|6489.4|6486.6|6491.9|6489.1|6489.4|6486.6|65
1614340980000|2021-02-26 12:03:00|6488.9|6486.1|6488.4|6485.6|6488.9|6486.1|6487|6484.2|56
1614340990000|2021-02-26 12:03:10|6487.9|6485.1|6490.9|6488.1|6490.9|6488.1|6487.9|6485.1|16
1614341000000|2021-02-26 12:03:20|6490.4|6487.6|6492.9|6490.1|6492.9|6490.1|6489.9|6487.1|32
1614341010000|2021-02-26 12:03:30|6493.9|6491.1|6493.9|6491.1|6493.9|6491.1|6493.9|6491.1|43
1614341020000|2021-02-26 12:03:40|6492.9|6490.1|6492.4|6489.6|6493.4|6490.6|6492.4|6489.6|59
1614341030000|2021-02-26 12:03:50|6492.9|6490.1|6493.9|6491.1|6493.9|6491.1|6492.9|6490.1|8
1614341040000|2021-02-26 12:04:00|6495.9|6493.1|6493.9|6491.1|6495.9|6493.1|6493.4|6490.6|73
1614341050000|2021-02-26 12:04:10|6494.4|6491.6|6497.4|6494.6|6497.4|6494.6|6494.4|6491.6|9
1614341060000|2021-02-26 12:04:20|6496.9|6494.1|6498.9|6496.1|6499.9|6497.1|6496.9|6494.1|72
1614341070000|2021-02-26 12:04:30|6499.4|6496.6|6500.9|6498.1|6500.9|6498.1|6498.9|6496.1|41
1614341080000|2021-02-26 12:04:40|6501.9|6499.1|6503.4|6500.6|6503.4|6500.6|6500.9|6498.1|104
1614341090000|2021-02-26 12:04:50|6503.9|6501.1|6503.4|6500.6|6503.9|6501.1|6502.9|6500.1|39
1614341100000|2021-02-26 12:05:00|6502.9|6500.1|6500.9|6498.1|6503.9|6501.1|6500.4|6497.6|92
1614341110000|2021-02-26 12:05:10|6501.4|6498.6|6501.4|6498.6|6502.9|6500.1|6500.9|6498.1|38
1614341120000|2021-02-26 12:05:20|6501.9|6499.1|6501.4|6498.6|6501.9|6499.1|6500.9|6498.1|14
1614341130000|2021-02-26 12:05:30|6501.9|6499.1|6502.4|6499.6|6502.9|6500.1|6501.4|6498.6|43
1614341140000|2021-02-26 12:05:40|6502.9|6500.1|6502.4|6499.6|6502.9|6500.1|6501.9|6499.1|9
1614341150000|2021-02-26 12:05:50|6501.9|6499.1|6503.9|6501.1|6504.4|6501.6|6501.9|6499.1|59
1614341160000|2021-02-26 12:06:00|6504.4|6501.6|6506.4|6503.6|6506.9|6504.1|6504.4|6501.6|59
1614341170000|2021-02-26 12:06:10|6505.9|6503.1|6507.4|6504.6|6507.9|6505.1|6505.9|6503.1|31
1614341180000|2021-02-26 12:06:20|6506.9|6504.1|6506.9|6504.1|6507.9|6505.1|6506.4|6503.6|13
1614341190000|2021-02-26 12:06:30|6507.4|6504.6|6507.9|6505.1|6508.4|6505.6|6505.9|6503.1|32
1614341200000|2021-02-26 12:06:40|6507.4|6504.6|6508.9|6506.1|6509.9|6507.1|6507.4|6504.6|44
1614341210000|2021-02-26 12:06:50|6507.9|6505.1|6507.9|6505.1|6508.9|6506.1|6507.4|6504.6|14
1614341220000|2021-02-26 12:07:00|6507.4|6504.6|6505.4|6502.6|6507.9|6505.1|6504.9|6502.1|23
1614341230000|2021-02-26 12:07:10|6504.9|6502.1|6503.4|6500.6|6504.9|6502.1|6502.9|6500.1|10
1614341240000|2021-02-26 12:07:20|6503.9|6501.1|6503.9|6501.1|6504.9|6502.1|6503.4|6500.6|8
1614341250000|2021-02-26 12:07:30|6503.4|6500.6|6502.9|6500.1|6503.9|6501.1|6500.9|6498.1|65
1614341260000|2021-02-26 12:07:40|6501.9|6499.1|6502.4|6499.6|6502.9|6500.1|6501.9|6499.1|30
1614341270000|2021-02-26 12:07:50|6501.9|6499.1|6503.4|6500.6|6504.9|6502.1|6501.9|6499.1|32
1614341280000|2021-02-26 12:08:00|6503.9|6501.1|6500.4|6497.6|6503.9|6501.1|6500.4|6497.6|40
1614341290000|2021-02-26 12:08:10|6500.9|6498.1|6500.9|6498.1|6500.9|6498.1|6499.9|6497.1|6
1614341300000|2021-02-26 12:08:20|6501.4|6498.6|6499.4|6496.6|6501.9|6499.1|6498.9|6496.1|39
1614341310000|2021-02-26 12:08:30|6498.9|6496.1|6498.9|6496.1|6499.9|6497.1|6498.4|6495.6|43
1614341320000|2021-02-26 12:08:40|6499.4|6496.6|6498.4|6495.6|6499.4|6496.6|6497.9|6495.1|12
1614341330000|2021-02-26 12:08:50|6497.9|6495.1|6495.4|6492.6|6498.4|6495.6|6494.9|6492.1|27
1614341340000|2021-02-26 12:09:00|6495.9|6493.1|6495.9|6493.1|6495.9|6493.1|6494.9|6492.1|3
1614341350000|2021-02-26 12:09:10|6496.4|6493.6|6496.9|6494.1|6496.9|6494.1|6495.9|6493.1|21
1614341360000|2021-02-26 12:09:20|6496.4|6493.6|6497.4|6494.6|6499.9|6497.1|6496.4|6493.6|137
1614341370000|2021-02-26 12:09:30|6497.9|6495.1|6497.9|6495.1|6498.9|6496.1|6496.9|6494.1|24
1614341380000|2021-02-26 12:09:40|6497.4|6494.6|6497.4|6494.6|6497.9|6495.1|6496.9|6494.1|10
1614341390000|2021-02-26 12:09:50|6497.9|6495.1|6499.9|6497.1|6499.9|6497.1|6496.9|6494.1|13
1614341400000|2021-02-26 12:10:00|6499.4|6496.6|6497.9|6495.1|6499.9|6497.1|6497.4|6494.6|14
1614341410000|2021-02-26 12:10:10|6497.4|6494.6|6497.4|6494.6|6497.9|6495.1|6497.4|6494.6|5
1614341420000|2021-02-26 12:10:20|6497.9|6495.1|6494.9|6492.1|6497.9|6495.1|6494.9|6492.1|20
1614341430000|2021-02-26 12:10:30|6495.4|6492.6|6496.9|6494.1|6496.9|6494.1|6494.9|6492.1|26
1614341440000|2021-02-26 12:10:40|6497.8|6495|6496.9|6494.1|6497.9|6495.1|6496.9|6494.1|11
1614341450000|2021-02-26 12:10:50|6495.9|6493.1|6496.4|6493.6|6496.4|6493.6|6495.4|6492.6|14
1614341460000|2021-02-26 12:11:00|6495.9|6493.1|6494.9|6492.1|6495.9|6493.1|6493.9|6491.1|6
1614341470000|2021-02-26 12:11:10|6495.4|6492.6|6495.9|6493.1|6495.9|6493.1|6494.4|6491.6|23
1614341480000|2021-02-26 12:11:20|6496.9|6494.1|6497.9|6495.1|6498.9|6496.1|6496.9|6494.1|62
1614341490000|2021-02-26 12:11:30|6498.4|6495.6|6497.9|6495.1|6498.9|6496.1|6497.4|6494.6|51
1614341500000|2021-02-26 12:11:40|6498.4|6495.6|6498.9|6496.1|6499.9|6497.1|6497.9|6495.1|57
1614341510000|2021-02-26 12:11:50|6498.4|6495.6|6497.9|6495.1|6498.9|6496.1|6496.9|6494.1|293
1614341520000|2021-02-26 12:12:00|6496.9|6494.1|6495.9|6493.1|6496.9|6494.1|6495.9|6493.1|38
1614341530000|2021-02-26 12:12:10|6496.4|6493.6|6495.9|6493.1|6496.9|6494.1|6495.9|6493.1|27
1614341540000|2021-02-26 12:12:20|6496.4|6493.6|6494.9|6492.1|6496.4|6493.6|6494.9|6492.1|21
1614341550000|2021-02-26 12:12:30|6495.4|6492.6|6490.9|6488.1|6495.4|6492.6|6490.9|6488.1|56
1614341560000|2021-02-26 12:12:40|6489.4|6486.6|6489.9|6487.1|6490.4|6487.6|6488.9|6486.1|26
1614341570000|2021-02-26 12:12:50|6490.9|6488.1|6490.4|6487.6|6491.4|6488.6|6489.9|6487.1|41
1614341580000|2021-02-26 12:13:00|6489.9|6487.1|6491.4|6488.6|6491.4|6488.6|6488.9|6486.1|358
1614341590000|2021-02-26 12:13:10|6491.9|6489.1|6491.8|6489|6492.8|6490|6490.9|6488.1|20
1614341600000|2021-02-26 12:13:20|6491.9|6489.1|6490.4|6487.6|6492.4|6489.6|6490.4|6487.6|218
1614341610000|2021-02-26 12:13:30|6490.8|6488|6490.9|6488.1|6490.9|6488.1|6490.8|6488|56
1614341620000|2021-02-26 12:13:40|6491.4|6488.6|6491.9|6489.1|6491.9|6489.1|6491.4|6488.6|36
1614341630000|2021-02-26 12:13:50|6490.9|6488.1|6488.4|6485.6|6491.4|6488.6|6487.9|6485.1|27
1614341640000|2021-02-26 12:14:00|6487.9|6485.1|6486.9|6484.1|6488.4|6485.6|6486.9|6484.1|14
1614341650000|2021-02-26 12:14:10|6487.4|6484.6|6486.8|6484|6487.4|6484.6|6485.9|6483.1|13
1614341660000|2021-02-26 12:14:20|6486.9|6484.1|6487.4|6484.6|6487.9|6485.1|6485.9|6483.1|21
1614341670000|2021-02-26 12:14:30|6487.9|6485.1|6487.9|6485.1|6487.9|6485.1|6487.9|6485.1|7
1614341680000|2021-02-26 12:14:40|6488.4|6485.6|6486.9|6484.1|6488.4|6485.6|6486.4|6483.6|8
1614341690000|2021-02-26 12:14:50|6487.8|6485|6487.4|6484.6|6487.8|6485|6486.9|6484.1|106
1614341700000|2021-02-26 12:15:00|6487.9|6485.1|6491.9|6489.1|6492.8|6490|6487.9|6485.1|181
1614341710000|2021-02-26 12:15:10|6491.4|6488.6|6492.9|6490.1|6492.9|6490.1|6491.4|6488.6|49
1614341720000|2021-02-26 12:15:20|6491.9|6489.1|6491.4|6488.6|6491.9|6489.1|6490.9|6488.1|7
1614341730000|2021-02-26 12:15:30|6491.9|6489.1|6494.9|6492.1|6494.9|6492.1|6491.9|6489.1|138
1614341740000|2021-02-26 12:15:40|6495.9|6493.1|6496.9|6494.1|6496.9|6494.1|6495.4|6492.6|24
1614341750000|2021-02-26 12:15:50|6495.9|6493.1|6494.9|6492.1|6495.9|6493.1|6494.4|6491.6|34
1614341760000|2021-02-26 12:16:00|6495.4|6492.6|6495.4|6492.6|6495.9|6493.1|6495.4|6492.6|23
1614341770000|2021-02-26 12:16:10|6495.9|6493.1|6496.9|6494.1|6496.9|6494.1|6495.9|6493.1|8
1614341780000|2021-02-26 12:16:20|6495.9|6493.1|6495.4|6492.6|6496.9|6494.1|6494.9|6492.1|13
1614341790000|2021-02-26 12:16:30|6495.9|6493.1|6495.9|6493.1|6495.9|6493.1|6494.9|6492.1|8
1614341800000|2021-02-26 12:16:40|6496.4|6493.6|6499.9|6497.1|6500.3|6497.5|6495.9|6493.1|152
1614341810000|2021-02-26 12:16:50|6499.4|6496.6|6498.9|6496.1|6499.4|6496.6|6498.9|6496.1|7
1614341820000|2021-02-26 12:17:00|6497.9|6495.1|6499.4|6496.6|6499.4|6496.6|6497.9|6495.1|48
1614341830000|2021-02-26 12:17:10|6499.9|6497.1|6501.9|6499.1|6501.9|6499.1|6499.9|6497.1|7
1614341840000|2021-02-26 12:17:20|6501.8|6499|6495.9|6493.1|6501.8|6499|6494.9|6492.1|95
1614341850000|2021-02-26 12:17:30|6496.9|6494.1|6498.9|6496.1|6499.9|6497.1|6495.9|6493.1|130
1614341860000|2021-02-26 12:17:40|6498.4|6495.6|6496.4|6493.6|6498.4|6495.6|6496.4|6493.6|19
1614341870000|2021-02-26 12:17:50|6496.9|6494.1|6497.9|6495.1|6498.4|6495.6|6496.9|6494.1|3
1614341880000|2021-02-26 12:18:00|6497.4|6494.6|6494.4|6491.6|6498.9|6496.1|6494.4|6491.6|6
1614341890000|2021-02-26 12:18:10|6494.9|6492.1|6496.9|6494.1|6497.9|6495.1|6494.9|6492.1|29
1614341900000|2021-02-26 12:18:20|6497.4|6494.6|6497.4|6494.6|6497.9|6495.1|6496.9|6494.1|2
1614341910000|2021-02-26 12:18:30|6497.9|6495.1|6500.3|6497.5|6500.9|6498.1|6497.9|6495.1|270
1614341920000|2021-02-26 12:18:40|6500.4|6497.6|6505.3|6502.5|6505.9|6503.1|6500.4|6497.6|112
1614341930000|2021-02-26 12:18:50|6504.9|6502.1|6503.9|6501.1|6504.9|6502.1|6503.9|6501.1|13
1614341940000|2021-02-26 12:19:00|6504.9|6502.1|6503.9|6501.1|6504.9|6502.1|6502.4|6499.6|52
1614341950000|2021-02-26 12:19:10|6503.4|6500.6|6504.4|6501.6|6504.8|6502|6503.4|6500.6|56
1614341960000|2021-02-26 12:19:20|6504.8|6502|6505.9|6503.1|6506.9|6504.1|6504.4|6501.6|8
1614341970000|2021-02-26 12:19:30|6506.4|6503.6|6506.9|6504.1|6507.9|6505.1|6506.4|6503.6|26
1614341980000|2021-02-26 12:19:40|6506.4|6503.6|6507.3|6504.5|6507.9|6505.1|6505.9|6503.1|9
1614341990000|2021-02-26 12:19:50|6506.9|6504.1|6506.4|6503.6|6507.8|6505|6505.4|6502.6|21
1614342000000|2021-02-26 12:20:00|6505.9|6503.1|6505.4|6502.6|6507.4|6504.6|6504.9|6502.1|39
1614342010000|2021-02-26 12:20:10|6505.8|6503|6508.9|6506.1|6508.9|6506.1|6505.4|6502.6|122
1614342020000|2021-02-26 12:20:20|6508.8|6506|6511.4|6508.6|6512.8|6510|6508.8|6506|340
1614342030000|2021-02-26 12:20:30|6511.3|6508.5|6512.8|6510|6512.8|6510|6511.3|6508.5|25
1614342040000|2021-02-26 12:20:40|6512.3|6509.5|6513.3|6510.5|6513.8|6511|6512.3|6509.5|55
1614342050000|2021-02-26 12:20:50|6512.8|6510|6511.8|6509|6513.3|6510.5|6511.8|6509|35
1614342060000|2021-02-26 12:21:00|6511.3|6508.5|6510.8|6508|6511.3|6508.5|6509.8|6507|32
1614342070000|2021-02-26 12:21:10|6511.3|6508.5|6510.8|6508|6512.3|6509.5|6510.8|6508|51
1614342080000|2021-02-26 12:21:20|6511.3|6508.5|6509.8|6507|6511.3|6508.5|6509.8|6507|63
1614342090000|2021-02-26 12:21:30|6510.3|6507.5|6509.8|6507|6510.8|6508|6509.8|6507|8
1614342100000|2021-02-26 12:21:40|6508.8|6506|6507.8|6505|6508.8|6506|6506.8|6504|22
1614342110000|2021-02-26 12:21:50|6508.3|6505.5|6508.8|6506|6509.3|6506.5|6508.3|6505.5|3
1614342120000|2021-02-26 12:22:00|6508.3|6505.5|6508.3|6505.5|6508.3|6505.5|6507.8|6505|34
1614342130000|2021-02-26 12:22:10|6507.9|6505.1|6507.8|6505|6507.9|6505.1|6507.8|6505|4
1614342140000|2021-02-26 12:22:20|6507.3|6504.5|6505.8|6503|6507.8|6505|6505.8|6503|12
1614342150000|2021-02-26 12:22:30|6505.3|6502.5|6505.3|6502.5|6505.8|6503|6504.8|6502|21
1614342160000|2021-02-26 12:22:40|6504.8|6502|6507.8|6505|6507.8|6505|6504.8|6502|23
1614342170000|2021-02-26 12:22:50|6507.3|6504.5|6507.3|6504.5|6507.8|6505|6506.9|6504.1|2
1614342180000|2021-02-26 12:23:00|6507.8|6505|6509.8|6507|6509.8|6507|6506.8|6504|48
1614342190000|2021-02-26 12:23:10|6508.9|6506.1|6511.8|6509|6511.8|6509|6508.8|6506|107
1614342200000|2021-02-26 12:23:20|6511.9|6509.1|6512.3|6509.5|6513.8|6511|6511.8|6509|125
1614342210000|2021-02-26 12:23:30|6512.4|6509.6|6510.8|6508|6512.8|6510|6510.8|6508|21
1614342220000|2021-02-26 12:23:40|6511.3|6508.5|6511.8|6509|6511.8|6509|6511.3|6508.5|2
1614342230000|2021-02-26 12:23:50|6511.9|6509.1|6513.3|6510.5|6513.8|6511|6511.9|6509.1|26
1614342240000|2021-02-26 12:24:00|6512.9|6510.1|6513.9|6511.1|6513.9|6511.1|6512.8|6510|14
1614342250000|2021-02-26 12:24:10|6513.8|6511|6511.3|6508.5|6513.8|6511|6510.8|6508|16
1614342260000|2021-02-26 12:24:20|6510.8|6508|6511.3|6508.5|6511.3|6508.5|6509.9|6507.1|5
1614342270000|2021-02-26 12:24:30|6511.8|6509|6511.3|6508.5|6511.8|6509|6511.3|6508.5|7
1614342280000|2021-02-26 12:24:40|6511.8|6509|6511.3|6508.5|6512.8|6510|6511.3|6508.5|83
1614342290000|2021-02-26 12:24:50|6510.9|6508.1|6513.3|6510.5|6513.3|6510.5|6510.9|6508.1|2
1614342300000|2021-02-26 12:25:00|6512.9|6510.1|6511.8|6509|6513.9|6511.1|6511.8|6509|6
1614342310000|2021-02-26 12:25:10|6512.3|6509.5|6512.3|6509.5|6512.3|6509.5|6511.8|6509|1
1614342320000|2021-02-26 12:25:20|6512.8|6510|6508.9|6506.1|6512.8|6510|6508.8|6506|157
1614342330000|2021-02-26 12:25:30|6509.3|6506.5|6509.3|6506.5|6509.8|6507|6508.8|6506|33
1614342340000|2021-02-26 12:25:40|6509.8|6507|6508.8|6506|6509.8|6507|6508.3|6505.5|8
1614342350000|2021-02-26 12:25:50|6509.3|6506.5|6508.8|6506|6509.8|6507|6507.8|6505|310
1614342360000|2021-02-26 12:26:00|6508.3|6505.5|6508.8|6506|6508.8|6506|6508.3|6505.5|3
1614342370000|2021-02-26 12:26:10|6509.8|6507|6509.8|6507|6511.8|6509|6509.3|6506.5|18
1614342380000|2021-02-26 12:26:20|6510.8|6508|6510.3|6507.5|6510.8|6508|6509.9|6507.1|3
1614342390000|2021-02-26 12:26:30|6509.8|6507|6510.3|6507.5|6510.3|6507.5|6509.8|6507|2
1614342400000|2021-02-26 12:26:40|6509.8|6507|6510.3|6507.5|6510.8|6508|6507.8|6505|98
1614342410000|2021-02-26 12:26:50|6509.8|6507|6510.3|6507.5|6510.8|6508|6509.8|6507|4
1614342420000|2021-02-26 12:27:00|6510.8|6508|6511.3|6508.5|6511.8|6509|6510.8|6508|6
1614342430000|2021-02-26 12:27:10|6510.8|6508|6510.8|6508|6511.3|6508.5|6509.8|6507|3
1614342440000|2021-02-26 12:27:20|6511.8|6509|6507.9|6505.1|6511.8|6509|6506.9|6504.1|1015
1614342450000|2021-02-26 12:27:30|6507.4|6504.6|6506.9|6504.1|6507.9|6505.1|6506.9|6504.1|2
1614342460000|2021-02-26 12:27:40|6506.4|6503.6|6507.9|6505.1|6508.9|6506.1|6506.4|6503.6|40
1614342470000|2021-02-26 12:27:50|6508.4|6505.6|6510.4|6507.6|6510.4|6507.6|6507.9|6505.1|26
1614342480000|2021-02-26 12:28:00|6509.9|6507.1|6509.8|6507|6510.8|6508|6508.9|6506.1|23
1614342490000|2021-02-26 12:28:10|6509.9|6507.1|6509.9|6507.1|6510.8|6508|6509.4|6506.6|5
1614342500000|2021-02-26 12:28:20|6510.3|6507.5|6510.3|6507.5|6510.8|6508|6509.8|6507|21
1614342510000|2021-02-26 12:28:30|6509.9|6507.1|6505.4|6502.6|6509.9|6507.1|6504.9|6502.1|250
1614342520000|2021-02-26 12:28:40|6504.9|6502.1|6502.9|6500.1|6504.9|6502.1|6502.9|6500.1|130
1614342530000|2021-02-26 12:28:50|6501.9|6499.1|6500.9|6498.1|6501.9|6499.1|6499.9|6497.1|201
1614342540000|2021-02-26 12:29:00|6500.4|6497.6|6505.9|6503.1|6506.9|6504.1|6496.9|6494.1|1111
1614342550000|2021-02-26 12:29:10|6505.4|6502.6|6505.9|6503.1|6505.9|6503.1|6503.9|6501.1|627
1614342560000|2021-02-26 12:29:20|6505.4|6502.6|6504.9|6502.1|6505.9|6503.1|6503.9|6501.1|697
1614342570000|2021-02-26 12:29:30|6504.4|6501.6|6503.9|6501.1|6504.9|6502.1|6503.9|6501.1|610
1614342580000|2021-02-26 12:29:40|6504.4|6501.6|6501.9|6499.1|6504.9|6502.1|6501.9|6499.1|883
1614342590000|2021-02-26 12:29:50|6502.8|6500|6509.4|6506.6|6509.9|6507.1|6500.9|6498.1|788
1614342600000|2021-02-26 12:30:00|6508.9|6506.1|6507.4|6504.6|6508.9|6506.1|6504.9|6502.1|102
1614342610000|2021-02-26 12:30:10|6507.9|6505.1|6508.9|6506.1|6509.4|6506.6|6507.9|6505.1|55
1614342620000|2021-02-26 12:30:20|6509.4|6506.6|6506.9|6504.1|6509.4|6506.6|6506.9|6504.1|43
1614342630000|2021-02-26 12:30:30|6507.9|6505.1|6507.9|6505.1|6507.9|6505.1|6506.9|6504.1|45
1614342640000|2021-02-26 12:30:40|6508.4|6505.6|6506.4|6503.6|6508.9|6506.1|6506.4|6503.6|21
1614342650000|2021-02-26 12:30:50|6505.9|6503.1|6502.9|6500.1|6505.9|6503.1|6502.4|6499.6|83
1614342660000|2021-02-26 12:31:00|6501.9|6499.1|6505.4|6502.6|6505.4|6502.6|6501.9|6499.1|11
1614342670000|2021-02-26 12:31:10|6504.9|6502.1|6502.9|6500.1|6504.9|6502.1|6502.9|6500.1|19
1614342680000|2021-02-26 12:31:20|6503.4|6500.6|6500.4|6497.6|6503.4|6500.6|6499.4|6496.6|21
1614342690000|2021-02-26 12:31:30|6500.9|6498.1|6500.9|6498.1|6501.9|6499.1|6499.9|6497.1|14
1614342700000|2021-02-26 12:31:40|6501.4|6498.6|6504.9|6502.1|6504.9|6502.1|6501.4|6498.6|106
1614342710000|2021-02-26 12:31:50|6504.4|6501.6|6501.4|6498.6|6504.4|6501.6|6500.9|6498.1|22
1614342720000|2021-02-26 12:32:00|6500.9|6498.1|6500.9|6498.1|6501.9|6499.1|6500.9|6498.1|18
1614342730000|2021-02-26 12:32:10|6499.9|6497.1|6499.9|6497.1|6499.9|6497.1|6498.4|6495.6|28
1614342740000|2021-02-26 12:32:20|6498.9|6496.1|6500.4|6497.6|6500.4|6497.6|6498.9|6496.1|32
1614342750000|2021-02-26 12:32:30|6499.9|6497.1|6500.4|6497.6|6500.9|6498.1|6499.9|6497.1|5
1614342760000|2021-02-26 12:32:40|6499.9|6497.1|6499.4|6496.6|6500.4|6497.6|6497.9|6495.1|44
1614342770000|2021-02-26 12:32:50|6499.9|6497.1|6502.4|6499.6|6502.9|6500.1|6499.9|6497.1|39
1614342780000|2021-02-26 12:33:00|6501.9|6499.1|6503.9|6501.1|6503.9|6501.1|6501.9|6499.1|7
1614342790000|2021-02-26 12:33:10|6503.8|6501|6505.4|6502.6|6505.9|6503.1|6502.9|6500.1|9
1614342800000|2021-02-26 12:33:20|6504.9|6502.1|6505.4|6502.6|6505.4|6502.6|6503.9|6501.1|17
1614342810000|2021-02-26 12:33:30|6505.9|6503.1|6505.4|6502.6|6505.9|6503.1|6505.4|6502.6|4
1614342820000|2021-02-26 12:33:40|6505.9|6503.1|6505.9|6503.1|6505.9|6503.1|6504.9|6502.1|5
1614342830000|2021-02-26 12:33:50|6504.9|6502.1|6505.4|6502.6|6506.4|6503.6|6504.9|6502.1|8
1614342840000|2021-02-26 12:34:00|6505.9|6503.1|6503.9|6501.1|6505.9|6503.1|6502.9|6500.1|9
1614342850000|2021-02-26 12:34:10|6503.4|6500.6|6501.4|6498.6|6503.4|6500.6|6501.4|6498.6|2
1614342860000|2021-02-26 12:34:20|6500.9|6498.1|6499.9|6497.1|6500.9|6498.1|6499.9|6497.1|16
1614342870000|2021-02-26 12:34:30|6498.9|6496.1|6499.9|6497.1|6499.9|6497.1|6498.9|6496.1|8
1614342880000|2021-02-26 12:34:40|6499.4|6496.6|6499.9|6497.1|6499.9|6497.1|6499.4|6496.6|8
1614342890000|2021-02-26 12:34:50|6500.4|6497.6|6500.4|6497.6|6500.9|6498.1|6499.9|6497.1|93
1614342900000|2021-02-26 12:35:00|6500.9|6498.1|6502.4|6499.6|6502.9|6500.1|6500.9|6498.1|123
1614342910000|2021-02-26 12:35:10|6501.9|6499.1|6501.9|6499.1|6502.4|6499.6|6501.9|6499.1|5
1614342920000|2021-02-26 12:35:20|6501.4|6498.6|6500.4|6497.6|6501.4|6498.6|6500.4|6497.6|5
1614342930000|2021-02-26 12:35:30|6499.9|6497.1|6500.4|6497.6|6500.9|6498.1|6499.9|6497.1|6
1614342940000|2021-02-26 12:35:40|6500.9|6498.1|6500.9|6498.1|6500.9|6498.1|6500.9|6498.1|0
1614342950000|2021-02-26 12:35:50|6500.4|6497.6|6500.9|6498.1|6501.9|6499.1|6500.4|6497.6|21
1614342960000|2021-02-26 12:36:00|6500.4|6497.6|6499.9|6497.1|6500.9|6498.1|6499.9|6497.1|2
1614342970000|2021-02-26 12:36:10|6499.8|6497|6495.9|6493.1|6499.8|6497|6495.9|6493.1|22
1614342980000|2021-02-26 12:36:20|6496.4|6493.6|6496.4|6493.6|6496.9|6494.1|6495.9|6493.1|12
1614342990000|2021-02-26 12:36:30|6495.9|6493.1|6495.4|6492.6|6495.9|6493.1|6494.9|6492.1|28
1614343000000|2021-02-26 12:36:40|6495.9|6493.1|6495.4|6492.6|6495.9|6493.1|6495.4|6492.6|12
1614343010000|2021-02-26 12:36:50|6495.9|6493.1|6493.9|6491.1|6495.9|6493.1|6493.9|6491.1|11
1614343020000|2021-02-26 12:37:00|6495.8|6493|6495.8|6493|6495.8|6493|6495.8|6493|58
1614343030000|2021-02-26 12:37:10|6495.4|6492.6|6493.9|6491.1|6496.3|6493.5|6493.9|6491.1|11
1614343040000|2021-02-26 12:37:20|6494.9|6492.1|6493.9|6491.1|6495.8|6493|6493.9|6491.1|44
1614343050000|2021-02-26 12:37:30|6493.8|6491|6496.9|6494.1|6496.9|6494.1|6492.9|6490.1|20
1614343060000|2021-02-26 12:37:40|6497.4|6494.6|6496.9|6494.1|6497.9|6495.1|6495.9|6493.1|11
1614343070000|2021-02-26 12:37:50|6497.4|6494.6|6496.9|6494.1|6497.4|6494.6|6496.9|6494.1|19
1614343080000|2021-02-26 12:38:00|6496.4|6493.6|6499.4|6496.6|6499.8|6497|6496.4|6493.6|180
1614343090000|2021-02-26 12:38:10|6499.8|6497|6499.9|6497.1|6499.9|6497.1|6499.4|6496.6|17
1614343100000|2021-02-26 12:38:20|6500.8|6498|6501.9|6499.1|6502.3|6499.5|6500.8|6498|118
1614343110000|2021-02-26 12:38:30|6502.4|6499.6|6503.8|6501|6503.8|6501|6501.9|6499.1|1
1614343120000|2021-02-26 12:38:40|6503.4|6500.6|6502.9|6500.1|6504.4|6501.6|6502.9|6500.1|7
1614343130000|2021-02-26 12:38:50|6502.8|6500|6502.9|6500.1|6503.3|6500.5|6501.9|6499.1|4
1614343140000|2021-02-26 12:39:00|6502.3|6499.5|6501.9|6499.1|6503.9|6501.1|6501.9|6499.1|194
1614343150000|2021-02-26 12:39:10|6502.3|6499.5|6504.4|6501.6|6504.8|6502|6502.3|6499.5|3
1614343160000|2021-02-26 12:39:20|6503.9|6501.1|6504.4|6501.6|6504.4|6501.6|6503.9|6501.1|1
1614343170000|2021-02-26 12:39:30|6504.8|6502|6504.9|6502.1|6505.4|6502.6|6504.8|6502|4
1614343180000|2021-02-26 12:39:40|6505.3|6502.5|6505.3|6502.5|6505.9|6503.1|6504.9|6502.1|53
1614343190000|2021-02-26 12:39:50|6504.9|6502.1|6505.8|6503|6505.8|6503|6503.9|6501.1|11
1614343200000|2021-02-26 12:40:00|6505.3|6502.5|6503.8|6501|6505.3|6502.5|6502.4|6499.6|121
1614343210000|2021-02-26 12:40:10|6503.9|6501.1|6505.8|6503|6505.9|6503.1|6503.9|6501.1|5
1614343220000|2021-02-26 12:40:20|6505.9|6503.1|6505.9|6503.1|6505.9|6503.1|6505.3|6502.5|16
1614343230000|2021-02-26 12:40:30|6505.8|6503|6505.8|6503|6505.8|6503|6505.4|6502.6|15
1614343240000|2021-02-26 12:40:40|6505.4|6502.6|6505.9|6503.1|6505.9|6503.1|6504.9|6502.1|8
1614343250000|2021-02-26 12:40:50|6505.4|6502.6|6505.4|6502.6|6505.9|6503.1|6504.9|6502.1|5
1614343260000|2021-02-26 12:41:00|6505.8|6503|6505.8|6503|6505.8|6503|6504.9|6502.1|3
1614343270000|2021-02-26 12:41:10|6506.8|6504|6505.9|6503.1|6507.8|6505|6505.9|6503.1|38
1614343280000|2021-02-26 12:41:20|6506.4|6503.6|6505.9|6503.1|6506.9|6504.1|6505.9|6503.1|8
1614343290000|2021-02-26 12:41:30|6505.4|6502.6|6507.8|6505|6507.8|6505|6505.4|6502.6|4
1614343300000|2021-02-26 12:41:40|6508.3|6505.5|6507.9|6505.1|6508.8|6506|6507.9|6505.1|24
1614343310000|2021-02-26 12:41:50|6508.4|6505.6|6510.4|6507.6|6510.8|6508|6508.4|6505.6|175
1614343320000|2021-02-26 12:42:00|6510.9|6508.1|6511.4|6508.6|6511.4|6508.6|6509.9|6507.1|54
1614343330000|2021-02-26 12:42:10|6510.9|6508.1|6509.9|6507.1|6511.9|6509.1|6508.9|6506.1|77
1614343340000|2021-02-26 12:42:20|6509.8|6507|6510.4|6507.6|6510.4|6507.6|6509.4|6506.6|5
1614343350000|2021-02-26 12:42:30|6510.9|6508.1|6511.9|6509.1|6512.4|6509.6|6509.9|6507.1|23
1614343360000|2021-02-26 12:42:40|6512.4|6509.6|6511.9|6509.1|6512.8|6510|6511.9|6509.1|5
1614343370000|2021-02-26 12:42:50|6511.4|6508.6|6510.9|6508.1|6511.9|6509.1|6510.9|6508.1|5
1614343380000|2021-02-26 12:43:00|6511.3|6508.5|6509.3|6506.5|6511.3|6508.5|6508.9|6506.1|21
1614343390000|2021-02-26 12:43:10|6509.4|6506.6|6510.8|6508|6510.8|6508|6508.9|6506.1|6
1614343400000|2021-02-26 12:43:20|6510.4|6507.6|6510.9|6508.1|6511.3|6508.5|6510.4|6507.6|2
1614343410000|2021-02-26 12:43:30|6511.4|6508.6|6511.3|6508.5|6511.4|6508.6|6510.9|6508.1|4
1614343420000|2021-02-26 12:43:40|6510.9|6508.1|6509.4|6506.6|6510.9|6508.1|6509.4|6506.6|9
1614343430000|2021-02-26 12:43:50|6509.8|6507|6509.4|6506.6|6510.3|6507.5|6508.9|6506.1|9
1614343440000|2021-02-26 12:44:00|6509.9|6507.1|6511.4|6508.6|6511.4|6508.6|6508.9|6506.1|4
1614343450000|2021-02-26 12:44:10|6511.8|6509|6510.9|6508.1|6512.8|6510|6510.9|6508.1|23
1614343460000|2021-02-26 12:44:20|6510.4|6507.6|6511.4|6508.6|6511.4|6508.6|6510.4|6507.6|8
1614343470000|2021-02-26 12:44:30|6510.9|6508.1|6511.4|6508.6|6511.4|6508.6|6510.9|6508.1|2
1614343480000|2021-02-26 12:44:40|6510.9|6508.1|6510.4|6507.6|6510.9|6508.1|6510.4|6507.6|7
1614343490000|2021-02-26 12:44:50|6510.8|6508|6509.4|6506.6|6510.8|6508|6509.4|6506.6|8
1614343500000|2021-02-26 12:45:00|6509.9|6507.1|6509.8|6507|6509.9|6507.1|6508.9|6506.1|13
1614343510000|2021-02-26 12:45:10|6509.9|6507.1|6509.9|6507.1|6510.4|6507.6|6509.4|6506.6|2
1614343520000|2021-02-26 12:45:20|6509.4|6506.6|6507.9|6505.1|6509.4|6506.6|6507.9|6505.1|11
1614343530000|2021-02-26 12:45:30|6507.4|6504.6|6508.4|6505.6|6508.4|6505.6|6506.9|6504.1|19
1614343540000|2021-02-26 12:45:40|6507.9|6505.1|6509.4|6506.6|6509.8|6507|6507.9|6505.1|4
1614343550000|2021-02-26 12:45:50|6508.9|6506.1|6508.4|6505.6|6508.9|6506.1|6507.9|6505.1|20
1614343560000|2021-02-26 12:46:00|6508.3|6505.5|6508.8|6506|6508.8|6506|6507.9|6505.1|9
1614343570000|2021-02-26 12:46:10|6509.3|6506.5|6511.9|6509.1|6512.8|6510|6508.9|6506.1|11
1614343580000|2021-02-26 12:46:20|6512.8|6510|6510.9|6508.1|6512.8|6510|6510.9|6508.1|55
1614343590000|2021-02-26 12:46:30|6511.4|6508.6|6512.8|6510|6513.9|6511.1|6511.4|6508.6|45
1614343600000|2021-02-26 12:46:40|6512.9|6510.1|6512.8|6510|6512.9|6510.1|6511.9|6509.1|86
1614343610000|2021-02-26 12:46:50|6512.4|6509.6|6512.8|6510|6512.9|6510.1|6512.3|6509.5|4
1614343620000|2021-02-26 12:47:00|6512.4|6509.6|6510.4|6507.6|6512.4|6509.6|6509.9|6507.1|16
1614343630000|2021-02-26 12:47:10|6509.9|6507.1|6509.4|6506.6|6510.4|6507.6|6508.9|6506.1|5
1614343640000|2021-02-26 12:47:20|6509.8|6507|6509.9|6507.1|6510.4|6507.6|6509.4|6506.6|7
1614343650000|2021-02-26 12:47:30|6510.8|6508|6509.8|6507|6510.8|6508|6508.9|6506.1|11
1614343660000|2021-02-26 12:47:40|6510.3|6507.5|6509.9|6507.1|6510.4|6507.6|6509.4|6506.6|3
1614343670000|2021-02-26 12:47:50|6509.4|6506.6|6508.9|6506.1|6509.4|6506.6|6508.9|6506.1|2
1614343680000|2021-02-26 12:48:00|6508.8|6506|6507.9|6505.1|6508.8|6506|6507.9|6505.1|5
1614343690000|2021-02-26 12:48:10|6507.4|6504.6|6508.4|6505.6|6508.9|6506.1|6506.9|6504.1|17
1614343700000|2021-02-26 12:48:20|6508.8|6506|6508.8|6506|6508.8|6506|6508.4|6505.6|17
1614343710000|2021-02-26 12:48:30|6508.4|6505.6|6509.3|6506.5|6509.8|6507|6508.4|6505.6|4
1614343720000|2021-02-26 12:48:40|6509.8|6507|6507.9|6505.1|6509.8|6507|6507.9|6505.1|12
1614343730000|2021-02-26 12:48:50|6508.4|6505.6|6506.4|6503.6|6508.4|6505.6|6505.9|6503.1|33
1614343740000|2021-02-26 12:49:00|6505.9|6503.1|6505.3|6502.5|6505.9|6503.1|6503.9|6501.1|5
1614343750000|2021-02-26 12:49:10|6505.8|6503|6505.9|6503.1|6506.4|6503.6|6505.8|6503|10
1614343760000|2021-02-26 12:49:20|6504.9|6502.1|6503.9|6501.1|6505.9|6503.1|6503.9|6501.1|11
1614343770000|2021-02-26 12:49:30|6503.4|6500.6|6502.9|6500.1|6504.4|6501.6|6502.9|6500.1|6
1614343780000|2021-02-26 12:49:40|6501.9|6499.1|6502.4|6499.6|6504.4|6501.6|6501.9|6499.1|64
1614343790000|2021-02-26 12:49:50|6501.9|6499.1|6501.9|6499.1|6502.3|6499.5|6500.9|6498.1|5
1614343800000|2021-02-26 12:50:00|6501.8|6499|6503.9|6501.1|6504.4|6501.6|6501.8|6499|4
1614343810000|2021-02-26 12:50:10|6504.4|6501.6|6503.8|6501|6504.4|6501.6|6503.4|6500.6|3
1614343820000|2021-02-26 12:50:20|6503.9|6501.1|6503.9|6501.1|6503.9|6501.1|6503.9|6501.1|7
1614343830000|2021-02-26 12:50:30|6502.9|6500.1|6503.8|6501|6503.8|6501|6502.9|6500.1|25
1614343840000|2021-02-26 12:50:40|6503.9|6501.1|6504.9|6502.1|6506.9|6504.1|6503.9|6501.1|17
1614343850000|2021-02-26 12:50:50|6505.4|6502.6|6505.9|6503.1|6505.9|6503.1|6504.9|6502.1|15
1614343860000|2021-02-26 12:51:00|6506.8|6504|6505.9|6503.1|6508.9|6506.1|6505.9|6503.1|74
1614343870000|2021-02-26 12:51:10|6506.8|6504|6507.8|6505|6507.8|6505|6506.8|6504|21
1614343880000|2021-02-26 12:51:20|6506.9|6504.1|6507.9|6505.1|6507.9|6505.1|6506.4|6503.6|10
1614343890000|2021-02-26 12:51:30|6507.4|6504.6|6506.9|6504.1|6507.9|6505.1|6506.4|6503.6|6
1614343900000|2021-02-26 12:51:40|6506.4|6503.6|6504.9|6502.1|6506.9|6504.1|6504.9|6502.1|6
1614343910000|2021-02-26 12:51:50|6504.4|6501.6|6504.4|6501.6|6504.4|6501.6|6503.9|6501.1|34
1614343920000|2021-02-26 12:52:00|6504.9|6502.1|6504.9|6502.1|6505.9|6503.1|6504.9|6502.1|8
1614343930000|2021-02-26 12:52:10|6505.4|6502.6|6503.9|6501.1|6505.9|6503.1|6503.9|6501.1|12
1614343940000|2021-02-26 12:52:20|6504.8|6502|6502.9|6500.1|6504.9|6502.1|6502.9|6500.1|83
1614343950000|2021-02-26 12:52:30|6503.4|6500.6|6503.9|6501.1|6504.4|6501.6|6502.9|6500.1|5
1614343960000|2021-02-26 12:52:40|6504.8|6502|6504.9|6502.1|6504.9|6502.1|6504.8|6502|13
1614343970000|2021-02-26 12:52:50|6505.8|6503|6505.8|6503|6505.8|6503|6504.9|6502.1|12
1614343980000|2021-02-26 12:53:00|6505.9|6503.1|6503.4|6500.6|6505.9|6503.1|6502.4|6499.6|58
1614343990000|2021-02-26 12:53:10|6502.9|6500.1|6501.9|6499.1|6502.9|6500.1|6501.9|6499.1|5
1614344000000|2021-02-26 12:53:20|6502.4|6499.6|6502.9|6500.1|6502.9|6500.1|6501.9|6499.1|8
1614344010000|2021-02-26 12:53:30|6503.8|6501|6501.9|6499.1|6503.8|6501|6501.9|6499.1|30
1614344020000|2021-02-26 12:53:40|6501.8|6499|6501.8|6499|6501.8|6499|6500.9|6498.1|26
1614344030000|2021-02-26 12:53:50|6501.4|6498.6|6502.8|6500|6502.8|6500|6500.9|6498.1|12
1614344040000|2021-02-26 12:54:00|6502.9|6500.1|6502.3|6499.5|6503.8|6501|6501.9|6499.1|7
1614344050000|2021-02-26 12:54:10|6501.9|6499.1|6501.8|6499|6502.3|6499.5|6501.8|6499|2
1614344060000|2021-02-26 12:54:20|6501.9|6499.1|6500.9|6498.1|6501.9|6499.1|6500.9|6498.1|28
1614344070000|2021-02-26 12:54:30|6501.8|6499|6501.3|6498.5|6501.8|6499|6500.9|6498.1|58
1614344080000|2021-02-26 12:54:40|6500.9|6498.1|6500.9|6498.1|6501.4|6498.6|6500.9|6498.1|10
1614344090000|2021-02-26 12:54:50|6500.8|6498|6499.8|6497|6500.8|6498|6498.9|6496.1|95
1614344100000|2021-02-26 12:55:00|6500.8|6498|6498.9|6496.1|6500.8|6498|6498.9|6496.1|60
1614344110000|2021-02-26 12:55:10|6499.4|6496.6|6499.8|6497|6499.8|6497|6498.9|6496.1|11
1614344120000|2021-02-26 12:55:20|6499.9|6497.1|6501.8|6499|6501.8|6499|6499.9|6497.1|59
1614344130000|2021-02-26 12:55:30|6501.4|6498.6|6500.9|6498.1|6501.8|6499|6500.8|6498|6
1614344140000|2021-02-26 12:55:40|6500.8|6498|6497.9|6495.1|6500.9|6498.1|6497.9|6495.1|41
1614344150000|2021-02-26 12:55:50|||||||||10
1614344160000|2021-02-26 12:56:00|6496.9|6494.1|6493.8|6491|6496.9|6494.1|6493.4|6490.6|42
1614344170000|2021-02-26 12:56:10|6493.9|6491.1|6492.8|6490|6493.9|6491.1|6491.9|6489.1|25
1614344180000|2021-02-26 12:56:20|6492.4|6489.6|6493.8|6491|6493.9|6491.1|6491.9|6489.1|11
1614344190000|2021-02-26 12:56:30|6493.4|6490.6|6491.8|6489|6493.8|6491|6491.4|6488.6|67
1614344200000|2021-02-26 12:56:40|6491.4|6488.6|6490.8|6488|6491.8|6489|6490.4|6487.6|26
1614344210000|2021-02-26 12:56:50|6490.4|6487.6|6490.3|6487.5|6491.8|6489|6489.8|6487|85
1614344220000|2021-02-26 12:57:00|6490.4|6487.6|6488.3|6485.5|6490.4|6487.6|6488.3|6485.5|48
1614344230000|2021-02-26 12:57:10|6488.8|6486|6488.3|6485.5|6489.8|6487|6487.9|6485.1|52
1614344240000|2021-02-26 12:57:20|6487.9|6485.1|6487.4|6484.6|6489.3|6486.5|6486.9|6484.1|33
1614344250000|2021-02-26 12:57:30|6487.8|6485|6487.3|6484.5|6489.3|6486.5|6486.9|6484.1|31
1614344260000|2021-02-26 12:57:40|6487.8|6485|6486.8|6484|6487.8|6485|6486.8|6484|38
1614344270000|2021-02-26 12:57:50|6486.9|6484.1|6487.8|6485|6487.8|6485|6486.3|6483.5|94
1614344280000|2021-02-26 12:58:00|6487.3|6484.5|6485.8|6483|6487.3|6484.5|6485.3|6482.5|58
1614344290000|2021-02-26 12:58:10|6485.3|6482.5|6484.8|6482|6485.3|6482.5|6484.8|6482|29
1614344300000|2021-02-26 12:58:20|6485.8|6483|6484.8|6482|6485.8|6483|6483.9|6481.1|97
1614344310000|2021-02-26 12:58:30|6484.4|6481.6|6482.4|6479.6|6484.4|6481.6|6482.4|6479.6|51
1614344320000|2021-02-26 12:58:40|6482.3|6479.5|6479.8|6477|6482.3|6479.5|6479.8|6477|87
1614344330000|2021-02-26 12:58:50|6480.3|6477.5|6478.8|6476|6480.8|6478|6478.3|6475.5|109
1614344340000|2021-02-26 12:59:00|6479.3|6476.5|6483.3|6480.5|6483.8|6481|6479.3|6476.5|101
1614344350000|2021-02-26 12:59:10|6482.8|6480|6482.9|6480.1|6484.3|6481.5|6482.8|6480|154
1614344360000|2021-02-26 12:59:20|6482.8|6480|6480.9|6478.1|6482.8|6480|6479.9|6477.1|49
1614344370000|2021-02-26 12:59:30|6480.8|6478|6478.9|6476.1|6480.8|6478|6478.9|6476.1|19
1614344380000|2021-02-26 12:59:40|6478.8|6476|6477.8|6475|6478.8|6476|6476.9|6474.1|23
1614344390000|2021-02-26 12:59:50|6477.9|6475.1|6479.3|6476.5|6479.3|6476.5|6477.9|6475.1|82
1614344400000|2021-02-26 13:00:00|6478.9|6476.1|6472.3|6469.5|6480.8|6478|6471.9|6469.1|560
1614344410000|2021-02-26 13:00:10|6471.9|6469.1|6472.8|6470|6473.8|6471|6471.9|6469.1|69
1614344420000|2021-02-26 13:00:20|6472.3|6469.5|6470.9|6468.1|6473.8|6471|6470.9|6468.1|140
1614344430000|2021-02-26 13:00:30|6470.8|6468|6470.9|6468.1|6471.3|6468.5|6469.8|6467|101
1614344440000|2021-02-26 13:00:40|6470.8|6468|6471.3|6468.5|6471.3|6468.5|6469.9|6467.1|16
1614344450000|2021-02-26 13:00:50|6470.8|6468|6468.8|6466|6471.3|6468.5|6468.8|6466|63
1614344460000|2021-02-26 13:01:00|6469.3|6466.5|6469.8|6467|6471.3|6468.5|6468.8|6466|89
1614344470000|2021-02-26 13:01:10|6470.3|6467.5|6471.3|6468.5|6471.8|6469|6469.8|6467|44
1614344480000|2021-02-26 13:01:20|6470.8|6468|6472.8|6470|6473.3|6470.5|6470.8|6468|35
1614344490000|2021-02-26 13:01:30|6471.9|6469.1|6472.8|6470|6472.8|6470|6471.9|6469.1|25
1614344500000|2021-02-26 13:01:40|6473.8|6471|6474.9|6472.1|6477.8|6475|6473.8|6471|120
1614344510000|2021-02-26 13:01:50|6473.8|6471|6472.9|6470.1|6475.3|6472.5|6472.9|6470.1|127
1614344520000|2021-02-26 13:02:00|6472.8|6470|6468.9|6466.1|6473.3|6470.5|6468.9|6466.1|149
1614344530000|2021-02-26 13:02:10|6469.3|6466.5|6465.8|6463|6469.9|6467.1|6464.3|6461.5|279
1614344540000|2021-02-26 13:02:20|6465.9|6463.1|6466.3|6463.5|6466.8|6464|6465.8|6463|52
1614344550000|2021-02-26 13:02:30|6466.8|6464|6466.8|6464|6467.8|6465|6466.8|6464|92
1614344560000|2021-02-26 13:02:40|6467.3|6464.5|6465.4|6462.6|6467.8|6465|6465.4|6462.6|15
1614344570000|2021-02-26 13:02:50|6465.3|6462.5|6463.9|6461.1|6465.3|6462.5|6463.9|6461.1|24
1614344580000|2021-02-26 13:03:00|6464.4|6461.6|6465.3|6462.5|6465.8|6463|6464.3|6461.5|55
1614344590000|2021-02-26 13:03:10|6465.9|6463.1|6466.8|6464|6466.8|6464|6465.8|6463|106
1614344600000|2021-02-26 13:03:20|6465.9|6463.1|6461.8|6459|6466.3|6463.5|6460.9|6458.1|188
1614344610000|2021-02-26 13:03:30|6461.9|6459.1|6465.9|6463.1|6467.4|6464.6|6461.9|6459.1|91
1614344620000|2021-02-26 13:03:40|6466.4|6463.6|6464.9|6462.1|6466.4|6463.6|6463.9|6461.1|58
1614344630000|2021-02-26 13:03:50|6463.9|6461.1|6467.9|6465.1|6467.9|6465.1|6463.9|6461.1|15
1614344640000|2021-02-26 13:04:00|6467.4|6464.6|6464.9|6462.1|6467.4|6464.6|6464.4|6461.6|62
1614344650000|2021-02-26 13:04:10|6465.4|6462.6|6464.9|6462.1|6465.9|6463.1|6464.9|6462.1|29
1614344660000|2021-02-26 13:04:20|6463.9|6461.1|6464.9|6462.1|6465.9|6463.1|6463.9|6461.1|36
1614344670000|2021-02-26 13:04:30|6465.4|6462.6|6468.9|6466.1|6469.9|6467.1|6464.9|6462.1|84
1614344680000|2021-02-26 13:04:40|6469.3|6466.5|6469.8|6467|6469.8|6467|6467.9|6465.1|109
1614344690000|2021-02-26 13:04:50|6470.8|6468|6470.9|6468.1|6472.3|6469.5|6470.4|6467.6|77
1614344700000|2021-02-26 13:05:00|6473.3|6470.5|6473.9|6471.1|6476.7|6473.9|6472.3|6469.5|148
1614344710000|2021-02-26 13:05:10|6473.3|6470.5|6471.3|6468.5|6473.8|6471|6469.9|6467.1|46
1614344720000|2021-02-26 13:05:20|6470.9|6468.1|6469.3|6466.5|6471.3|6468.5|6469.3|6466.5|11
1614344730000|2021-02-26 13:05:30|6469.8|6467|6467.4|6464.6|6469.8|6467|6467.4|6464.6|11
1614344740000|2021-02-26 13:05:40|6467.8|6465|6470.8|6468|6470.8|6468|6467.8|6465|6
1614344750000|2021-02-26 13:05:50|6470.4|6467.6|6469.4|6466.6|6471.9|6469.1|6469.4|6466.6|76
1614344760000|2021-02-26 13:06:00|6468.9|6466.1|6471.3|6468.5|6471.8|6469|6468.4|6465.6|59
1614344770000|2021-02-26 13:06:10|6471.4|6468.6|6466.4|6463.6|6471.8|6469|6466.4|6463.6|49
1614344780000|2021-02-26 13:06:20|6466.8|6464|6465.9|6463.1|6466.9|6464.1|6465.9|6463.1|8
1614344790000|2021-02-26 13:06:30|6465.4|6462.6|6464.9|6462.1|6466.4|6463.6|6464.9|6462.1|16
1614344800000|2021-02-26 13:06:40|6464.4|6461.6|6462.9|6460.1|6464.4|6461.6|6460.9|6458.1|34
1614344810000|2021-02-26 13:06:50|6462.4|6459.6|6462.4|6459.6|6463.4|6460.6|6460.9|6458.1|68
1614344820000|2021-02-26 13:07:00|6462.3|6459.5|6461.9|6459.1|6462.4|6459.6|6460.4|6457.6|80
1614344830000|2021-02-26 13:07:10|6462.4|6459.6|6461.4|6458.6|6462.4|6459.6|6459.9|6457.1|68
1614344840000|2021-02-26 13:07:20|6461.9|6459.1|6457.9|6455.1|6462.3|6459.5|6457.9|6455.1|45
1614344850000|2021-02-26 13:07:30|6458.4|6455.6|6462.3|6459.5|6462.3|6459.5|6456.9|6454.1|178
1614344860000|2021-02-26 13:07:40|6462.8|6460|6464.8|6462|6465.3|6462.5|6462.8|6460|150
1614344870000|2021-02-26 13:07:50|6464.9|6462.1|6463.8|6461|6465.4|6462.6|6461.9|6459.1|73
1614344880000|2021-02-26 13:08:00|6463.4|6460.6|6461.4|6458.6|6463.8|6461|6460.9|6458.1|84
1614344890000|2021-02-26 13:08:10|6460.9|6458.1|6459.9|6457.1|6462.4|6459.6|6459.9|6457.1|69
1614344900000|2021-02-26 13:08:20|6458.9|6456.1|6458.9|6456.1|6460.3|6457.5|6458.9|6456.1|34
1614344910000|2021-02-26 13:08:30|6459.4|6456.6|6456.9|6454.1|6459.9|6457.1|6456.9|6454.1|38
1614344920000|2021-02-26 13:08:40|6455.9|6453.1|6460.4|6457.6|6461.9|6459.1|6455.9|6453.1|77
1614344930000|2021-02-26 13:08:50|6458.9|6456.1|6458.4|6455.6|6460.9|6458.1|6457.9|6455.1|31
1614344940000|2021-02-26 13:09:00|6457.9|6455.1|6454.9|6452.1|6457.9|6455.1|6454.9|6452.1|17
1614344950000|2021-02-26 13:09:10|6455.4|6452.6|6457.4|6454.6|6457.4|6454.6|6455.4|6452.6|30
1614344960000|2021-02-26 13:09:20|6456.9|6454.1|6452.4|6449.6|6457.4|6454.6|6452.4|6449.6|133
1614344970000|2021-02-26 13:09:30|6452.9|6450.1|6454.4|6451.6|6454.9|6452.1|6450.9|6448.1|63
1614344980000|2021-02-26 13:09:40|6453.9|6451.1|6456.9|6454.1|6457.9|6455.1|6453.9|6451.1|43
1614344990000|2021-02-26 13:09:50|6457.4|6454.6|6456.9|6454.1|6459.4|6456.6|6455.9|6453.1|101
1614345000000|2021-02-26 13:10:00|6456.4|6453.6|6461.3|6458.5|6461.3|6458.5|6456.4|6453.6|119
1614345010000|2021-02-26 13:10:10|6461.4|6458.6|6461.4|6458.6|6461.8|6459|6460.3|6457.5|91
1614345020000|2021-02-26 13:10:20|6461.8|6459|6454.9|6452.1|6461.8|6459|6454.4|6451.6|111
1614345030000|2021-02-26 13:10:30|6454.8|6452|6453.8|6451|6454.8|6452|6452.9|6450.1|66
1614345040000|2021-02-26 13:10:40|6454.3|6451.5|6458.3|6455.5|6458.3|6455.5|6454.3|6451.5|34
1614345050000|2021-02-26 13:10:50|6458.8|6456|6458.8|6456|6459.8|6457|6457.8|6455|64
1614345060000|2021-02-26 13:11:00|6459.3|6456.5|6461.8|6459|6461.8|6459|6458.3|6455.5|70
1614345070000|2021-02-26 13:11:10|6460.8|6458|6460.8|6458|6461.8|6459|6460.8|6458|100
1614345080000|2021-02-26 13:11:20|6461.8|6459|6464.3|6461.5|6464.8|6462|6461.8|6459|74
1614345090000|2021-02-26 13:11:30|6464.8|6462|6465.8|6463|6466.3|6463.5|6463.8|6461|22
1614345100000|2021-02-26 13:11:40|6466.8|6464|6463.8|6461|6467.3|6464.5|6463.8|6461|154
1614345110000|2021-02-26 13:11:50|6462.8|6460|6464.3|6461.5|6464.3|6461.5|6462.8|6460|18
1614345120000|2021-02-26 13:12:00|6464.8|6462|6464.8|6462|6465.3|6462.5|6463.8|6461|101
1614345130000|2021-02-26 13:12:10|6465.3|6462.5|6460.8|6458|6465.3|6462.5|6460.8|6458|48
1614345140000|2021-02-26 13:12:20|6461.3|6458.5|6462.8|6460|6463.8|6461|6461.3|6458.5|25
1614345150000|2021-02-26 13:12:30|6463.8|6461|6467.8|6465|6467.8|6465|6462.8|6460|40
1614345160000|2021-02-26 13:12:40|6466.9|6464.1|6465.8|6463|6467.8|6465|6465.8|6463|155
1614345170000|2021-02-26 13:12:50|6465.9|6463.1|6467.8|6465|6467.8|6465|6465.9|6463.1|92
1614345180000|2021-02-26 13:13:00|6466.8|6464|6468.8|6466|6468.8|6466|6465.3|6462.5|98
1614345190000|2021-02-26 13:13:10|6469.8|6467|6469.8|6467|6471.8|6469|6469.8|6467|206
1614345200000|2021-02-26 13:13:20|6468.8|6466|6470.8|6468|6470.8|6468|6468.8|6466|21
1614345210000|2021-02-26 13:13:30|6471.3|6468.5|6472.8|6470|6472.8|6470|6470.3|6467.5|111
1614345220000|2021-02-26 13:13:40|6472.3|6469.5|6471.9|6469.1|6472.8|6470|6471.8|6469|42
1614345230000|2021-02-26 13:13:50|6472.3|6469.5|6471.8|6469|6472.8|6470|6470.4|6467.6|163
1614345240000|2021-02-26 13:14:00|6471.9|6469.1|6471.3|6468.5|6472.8|6470|6470.9|6468.1|196
1614345250000|2021-02-26 13:14:10|6472.8|6470|6472.8|6470|6473.3|6470.5|6472.4|6469.6|64
1614345260000|2021-02-26 13:14:20|6473.8|6471|6472.8|6470|6473.8|6471|6471.8|6469|51
1614345270000|2021-02-26 13:14:30|6472.9|6470.1|6474.9|6472.1|6475.8|6473|6472.9|6470.1|46
1614345280000|2021-02-26 13:14:40|6474.3|6471.5|6474.8|6472|6474.9|6472.1|6472.8|6470|131
1614345290000|2021-02-26 13:14:50|6475.8|6473|6475.8|6473|6475.8|6473|6474.8|6472|15
1614345300000|2021-02-26 13:15:00|6476.8|6474|6474.8|6472|6477.8|6475|6474.8|6472|103
1614345310000|2021-02-26 13:15:10|6475.3|6472.5|6475.8|6473|6476.8|6474|6474.8|6472|11
1614345320000|2021-02-26 13:15:20|6476.3|6473.5|6476.3|6473.5|6477.8|6475|6475.3|6472.5|17
1614345330000|2021-02-26 13:15:30|6476.8|6474|6477.3|6474.5|6477.8|6475|6476.3|6473.5|58
1614345340000|2021-02-26 13:15:40|6477.8|6475|6475.8|6473|6477.8|6475|6474.3|6471.5|9
1614345350000|2021-02-26 13:15:50|6476.3|6473.5|6478.3|6475.5|6478.8|6476|6476.3|6473.5|25
1614345360000|2021-02-26 13:16:00|6477.8|6475|6478.3|6475.5|6478.8|6476|6476.8|6474|33
1614345370000|2021-02-26 13:16:10|6476.9|6474.1|6476.3|6473.5|6477.8|6475|6475.8|6473|48
1614345380000|2021-02-26 13:16:20|6476.8|6474|6477.8|6475|6478.8|6476|6476.8|6474|25
1614345390000|2021-02-26 13:16:30|6478.3|6475.5|6477.8|6475|6478.3|6475.5|6477.3|6474.5|12
1614345400000|2021-02-26 13:16:40|6478.8|6476|6477.3|6474.5|6478.8|6476|6477.3|6474.5|47
1614345410000|2021-02-26 13:16:50|6477.8|6475|6477.3|6474.5|6478.8|6476|6477.3|6474.5|49
1614345420000|2021-02-26 13:17:00|6477.8|6475|6479.8|6477|6479.8|6477|6477.8|6475|12
1614345430000|2021-02-26 13:17:10|6478.8|6476|6481.3|6478.5|6483.8|6481|6478.8|6476|293
1614345440000|2021-02-26 13:17:20|6480.8|6478|6480.3|6477.5|6481.8|6479|6480.3|6477.5|27
1614345450000|2021-02-26 13:17:30|6479.8|6477|6481.8|6479|6481.8|6479|6479.4|6476.6|132
1614345460000|2021-02-26 13:17:40|6481.3|6478.5|6484.3|6481.5|6484.3|6481.5|6481.3|6478.5|147
1614345470000|2021-02-26 13:17:50|6483.8|6481|6482.8|6480|6483.8|6481|6481.3|6478.5|88
1614345480000|2021-02-26 13:18:00|6483.3|6480.5|6485.8|6483|6485.8|6483|6483.3|6480.5|31
1614345490000|2021-02-26 13:18:10|6485.3|6482.5|6485.3|6482.5|6485.8|6483|6484.8|6482|7
1614345500000|2021-02-26 13:18:20|6485.8|6483|6488.8|6486|6488.8|6486|6485.3|6482.5|56
1614345510000|2021-02-26 13:18:30|6489.8|6487|6487.8|6485|6489.8|6487|6487.3|6484.5|39
1614345520000|2021-02-26 13:18:40|6488.8|6486|6488.3|6485.5|6488.8|6486|6487.8|6485|38
1614345530000|2021-02-26 13:18:50|6488.8|6486|6487.8|6485|6488.8|6486|6487.8|6485|7
1614345540000|2021-02-26 13:19:00|6488.3|6485.5|6488.3|6485.5|6489.8|6487|6487.8|6485|22
1614345550000|2021-02-26 13:19:10|6487.8|6485|6487.3|6484.5|6487.8|6485|6486.8|6484|13
1614345560000|2021-02-26 13:19:20|6486.8|6484|6488.8|6486|6489.8|6487|6486.8|6484|1060
1614345570000|2021-02-26 13:19:30|6488.3|6485.5|6487.8|6485|6489.8|6487|6487.8|6485|143
1614345580000|2021-02-26 13:19:40|6488.8|6486|6487.8|6485|6488.8|6486|6487.3|6484.5|32
1614345590000|2021-02-26 13:19:50|6486.8|6484|6487.3|6484.5|6488.3|6485.5|6486.8|6484|22
1614345600000|2021-02-26 13:20:00|6485.9|6483.1|6487.8|6485|6487.8|6485|6484.8|6482|29
1614345610000|2021-02-26 13:20:10|6487.3|6484.5|6488.3|6485.5|6488.8|6486|6487.3|6484.5|107
1614345620000|2021-02-26 13:20:20|6488.8|6486|6487.8|6485|6489.8|6487|6487.8|6485|39
1614345630000|2021-02-26 13:20:30|6488.3|6485.5|6489.8|6487|6489.8|6487|6487.3|6484.5|18
1614345640000|2021-02-26 13:20:40|6489.3|6486.5|6489.3|6486.5|6489.8|6487|6488.8|6486|35
1614345650000|2021-02-26 13:20:50|6489.8|6487|6489.3|6486.5|6490.3|6487.5|6489.3|6486.5|12
1614345660000|2021-02-26 13:21:00|6489.8|6487|6489.3|6486.5|6489.8|6487|6488.8|6486|8
1614345670000|2021-02-26 13:21:10|6488.8|6486|6484.8|6482|6489.3|6486.5|6484.3|6481.5|35
1614345680000|2021-02-26 13:21:20|6484.3|6481.5|6482.4|6479.6|6485.8|6483|6482.4|6479.6|551
1614345690000|2021-02-26 13:21:30|6482.3|6479.5|6482.8|6480|6483.8|6481|6481.8|6479|26
1614345700000|2021-02-26 13:21:40|6481.8|6479|6482.8|6480|6483.8|6481|6480.8|6478|37
1614345710000|2021-02-26 13:21:50|6483.3|6480.5|6481.8|6479|6483.3|6480.5|6481.8|6479|16
1614345720000|2021-02-26 13:22:00|6482.3|6479.5|6486.3|6483.5|6486.3|6483.5|6481.8|6479|40
1614345730000|2021-02-26 13:22:10|6486.8|6484|6486.8|6484|6487.3|6484.5|6485.8|6483|31
1614345740000|2021-02-26 13:22:20|6487.8|6485|6489.8|6487|6490.8|6488|6487.8|6485|40
1614345750000|2021-02-26 13:22:30|6490.8|6488|6490.8|6488|6490.8|6488|6490.8|6488|3
1614345760000|2021-02-26 13:22:40|6490.3|6487.5|6488.3|6485.5|6490.3|6487.5|6487.8|6485|23
1614345770000|2021-02-26 13:22:50|6487.8|6485|6486.3|6483.5|6487.8|6485|6485.3|6482.5|5
1614345780000|2021-02-26 13:23:00|6486.8|6484|6487.8|6485|6488.8|6486|6486.8|6484|19
1614345790000|2021-02-26 13:23:10|6488.3|6485.5|6489.3|6486.5|6489.8|6487|6487.8|6485|14
1614345800000|2021-02-26 13:23:20|6489.8|6487|6490.8|6488|6490.8|6488|6488.3|6485.5|34
1614345810000|2021-02-26 13:23:30|6490.3|6487.5|6488.8|6486|6490.3|6487.5|6488.3|6485.5|14
1614345820000|2021-02-26 13:23:40|6488.3|6485.5|6488.8|6486|6488.8|6486|6487.8|6485|3
1614345830000|2021-02-26 13:23:50|6488.3|6485.5|6488.3|6485.5|6488.8|6486|6487.8|6485|10
1614345840000|2021-02-26 13:24:00|6487.8|6485|6486.8|6484|6488.3|6485.5|6486.8|6484|14
1614345850000|2021-02-26 13:24:10|6487.8|6485|6489.3|6486.5|6490.3|6487.5|6487.3|6484.5|13
1614345860000|2021-02-26 13:24:20|6489.8|6487|6492.3|6489.5|6492.3|6489.5|6489.3|6486.5|17
1614345870000|2021-02-26 13:24:30|6492.8|6490|6492.8|6490|6493.8|6491|6491.8|6489|15
1614345880000|2021-02-26 13:24:40|6492.3|6489.5|6491.8|6489|6493.3|6490.5|6491.8|6489|9
1614345890000|2021-02-26 13:24:50|6492.3|6489.5|6492.8|6490|6492.8|6490|6491.8|6489|18
1614345900000|2021-02-26 13:25:00|6492.3|6489.5|6492.8|6490|6493.8|6491|6492.3|6489.5|11
1614345910000|2021-02-26 13:25:10|6491.8|6489|6490.8|6488|6491.8|6489|6489.8|6487|19
1614345920000|2021-02-26 13:25:20|6491.3|6488.5|6491.3|6488.5|6492.3|6489.5|6491.3|6488.5|13
1614345930000|2021-02-26 13:25:30|6491.8|6489|6492.8|6490|6493.3|6490.5|6491.8|6489|15
1614345940000|2021-02-26 13:25:40|6493.3|6490.5|6491.3|6488.5|6493.3|6490.5|6490.8|6488|27
1614345950000|2021-02-26 13:25:50|6490.8|6488|6491.3|6488.5|6491.8|6489|6489.8|6487|13
1614345960000|2021-02-26 13:26:00|6490.8|6488|6490.8|6488|6491.8|6489|6489.8|6487|46
1614345970000|2021-02-26 13:26:10|6489.8|6487|6489.8|6487|6490.8|6488|6488.8|6486|16
1614345980000|2021-02-26 13:26:20|6490.3|6487.5|6488.8|6486|6490.8|6488|6488.3|6485.5|17
1614345990000|2021-02-26 13:26:30|6487.8|6485|6487.3|6484.5|6487.8|6485|6487.3|6484.5|6
1614346000000|2021-02-26 13:26:40|6487.8|6485|6489.8|6487|6490.3|6487.5|6487.8|6485|9
1614346010000|2021-02-26 13:26:50|6490.3|6487.5|6490.3|6487.5|6490.3|6487.5|6489.8|6487|3
1614346020000|2021-02-26 13:27:00|6489.8|6487|6489.8|6487|6490.8|6488|6489.8|6487|5
1614346030000|2021-02-26 13:27:10|6490.8|6488|6491.8|6489|6491.8|6489|6490.8|6488|46
1614346040000|2021-02-26 13:27:20|6490.8|6488|6491.8|6489|6491.8|6489|6490.8|6488|22
1614346050000|2021-02-26 13:27:30|6492.7|6489.9|6492.8|6490|6493.4|6490|6492.7|6489.4|191
1614346060000|2021-02-26 13:27:40|6493.3|6490.5|6490.8|6488|6493.3|6490.5|6490.8|6488|20
1614346070000|2021-02-26 13:27:50|6491.7|6488.9|6491.8|6489|6493.7|6490.9|6491.3|6488.5|25
1614346080000|2021-02-26 13:28:00|6491.3|6488.5|6491.3|6488.5|6491.8|6489|6490.8|6488|62
1614346090000|2021-02-26 13:28:10|6491.7|6488.9|6492.3|6489.5|6492.3|6489.5|6491.7|6488.9|6
1614346100000|2021-02-26 13:28:20|6491.8|6489|6491.2|6488.4|6491.8|6489|6490.8|6488|11
1614346110000|2021-02-26 13:28:30|6490.8|6488|6489.3|6486.5|6491.3|6488.5|6489.3|6486.5|12
1614346120000|2021-02-26 13:28:40|6488.8|6486|6489.3|6486.5|6489.3|6486.5|6488.3|6485.5|6
1614346130000|2021-02-26 13:28:50|6489.7|6486.9|6489.3|6486.5|6489.8|6487|6489.3|6486.5|6
1614346140000|2021-02-26 13:29:00|6488.8|6486|6488.8|6486|6489.8|6487|6488.8|6486|7
1614346150000|2021-02-26 13:29:10|6488.3|6485.5|6488.3|6485.5|6488.3|6485.5|6487.8|6485|8
1614346160000|2021-02-26 13:29:20|6488.8|6486|6487.8|6485|6488.8|6486|6487.8|6485|6
1614346170000|2021-02-26 13:29:30|6486.8|6484|6486.3|6483.5|6487.8|6485|6485.8|6483|21
1614346180000|2021-02-26 13:29:40|6486.8|6484|6486.8|6484|6486.8|6484|6486.8|6484|1
1614346190000|2021-02-26 13:29:50|6486.3|6483.5|6486.3|6483.5|6486.8|6484|6485.8|6483|8
1614346200000|2021-02-26 13:30:00|6485.8|6483|6480.8|6478|6485.8|6483|6480.8|6478|16
1614346210000|2021-02-26 13:30:10|6480.3|6477.5|6484.3|6481.5|6484.8|6482|6479.3|6476.5|71
1614346220000|2021-02-26 13:30:20|6483.8|6481|6485.3|6482.5|6485.8|6483|6483.8|6481|17
1614346230000|2021-02-26 13:30:30|6485.8|6483|6493.8|6491|6493.8|6491|6485.8|6483|105
1614346240000|2021-02-26 13:30:40|6494.3|6491.5|6492.3|6489.5|6494.8|6492|6491.8|6489|66
1614346250000|2021-02-26 13:30:50|6490.8|6488|6492.8|6490|6494.7|6491.9|6490.8|6488|77
1614346260000|2021-02-26 13:31:00|6491.8|6489|6491.8|6489|6492.8|6490|6490.8|6488|55
1614346270000|2021-02-26 13:31:10|6491.3|6488.5|6490.8|6488|6491.8|6489|6489.8|6487|11
1614346280000|2021-02-26 13:31:20|6490.3|6487.5|6487.8|6485|6490.8|6488|6487.3|6484.5|47
1614346290000|2021-02-26 13:31:30|6486.8|6484|6487.3|6484.5|6487.8|6485|6485.8|6483|15
1614346300000|2021-02-26 13:31:40|6487.8|6485|6482.3|6479.5|6487.8|6485|6482.3|6479.5|15
1614346310000|2021-02-26 13:31:50|6481.8|6479|6480.8|6478|6481.8|6479|6479.8|6477|30
1614346320000|2021-02-26 13:32:00|6481.3|6478.5|6480.3|6477.5|6482.8|6480|6480.3|6477.5|25
1614346330000|2021-02-26 13:32:10|6479.8|6477|6481.8|6479|6481.8|6479|6479.3|6476.5|19
1614346340000|2021-02-26 13:32:20|6481.3|6478.5|6484.8|6482|6484.8|6482|6480.8|6478|16
1614346350000|2021-02-26 13:32:30|6485.2|6482.4|6486.7|6483.9|6487.8|6485|6484.8|6482|14
1614346360000|2021-02-26 13:32:40|6487.7|6484.9|6484.3|6481.5|6487.8|6485|6484.3|6481.5|27
1614346370000|2021-02-26 13:32:50|6484.8|6482|6487.2|6484.4|6487.7|6484.9|6484.3|6481.5|8
1614346380000|2021-02-26 13:33:00|6487.7|6484.9|6488.7|6485.9|6488.8|6486|6486.3|6483.5|26
1614346390000|2021-02-26 13:33:10|6488.2|6485.4|6487.2|6484.4|6488.2|6485.4|6485.7|6482.9|25
1614346400000|2021-02-26 13:33:20|6486.8|6484|6485.7|6482.9|6487.7|6484.9|6484.8|6482|33
1614346410000|2021-02-26 13:33:30|6485.3|6482.5|6483.3|6480.5|6485.3|6482.5|6483.3|6480.5|13
1614346420000|2021-02-26 13:33:40|6483.7|6480.9|6484.7|6481.9|6485.2|6482.4|6483.3|6480.5|8
1614346430000|2021-02-26 13:33:50|6484.2|6481.4|6482.8|6480|6485.2|6482.4|6482.3|6479.5|30
1614346440000|2021-02-26 13:34:00|6482.7|6479.9|6481.3|6478.5|6482.7|6479.9|6481.2|6478.4|13
1614346450000|2021-02-26 13:34:10|6480.8|6478|6477.8|6475|6480.8|6478|6476.8|6474|18
1614346460000|2021-02-26 13:34:20|6478.8|6476|6480.8|6478|6480.8|6478|6478.8|6476|29
1614346470000|2021-02-26 13:34:30|6481.8|6479|6483.8|6481|6483.8|6481|6481.8|6479|24
1614346480000|2021-02-26 13:34:40|6484.3|6481.5|6481.8|6479|6484.3|6481.5|6481.8|6479|15
1614346490000|2021-02-26 13:34:50|6482.3|6479.5|6480.8|6478|6482.3|6479.5|6480.8|6478|22
1614346500000|2021-02-26 13:35:00|6481.2|6478.4|6480.8|6478|6482.8|6480|6480.8|6478|19
1614346510000|2021-02-26 13:35:10|6481.3|6478.5|6480.8|6478|6481.8|6479|6480.8|6478|7
1614346520000|2021-02-26 13:35:20|6479.8|6477|6480.8|6478|6480.8|6478|6478.8|6476|16
1614346530000|2021-02-26 13:35:30|6480.3|6477.5|6483.3|6480.5|6483.7|6480.9|6479.8|6477|25
1614346540000|2021-02-26 13:35:40|6483.8|6481|6482.3|6479.5|6484.8|6482|6482.3|6479.5|24
1614346550000|2021-02-26 13:35:50|6482.8|6480|6482.3|6479.5|6483.8|6481|6481.8|6479|8
1614346560000|2021-02-26 13:36:00|6481.8|6479|6479.3|6476.5|6481.8|6479|6478.8|6476|5
1614346570000|2021-02-26 13:36:10|6479.8|6477|6479.3|6476.5|6480.3|6477.5|6478.8|6476|89
1614346580000|2021-02-26 13:36:20|6479.8|6477|6480.3|6477.5|6481.8|6479|6479.3|6476.5|25
1614346590000|2021-02-26 13:36:30|6479.8|6477|6481.2|6478.4|6481.2|6478.4|6479.8|6477|30
1614346600000|2021-02-26 13:36:40|6480.8|6478|6480.3|6477.5|6481.8|6479|6480.3|6477.5|14
1614346610000|2021-02-26 13:36:50|6479.8|6477|6479.8|6477|6480.3|6477.5|6479.8|6477|5
1614346620000|2021-02-26 13:37:00|6480.3|6477.5|6481.8|6479|6481.8|6479|6480.3|6477.5|6
1614346630000|2021-02-26 13:37:10|6481.3|6478.5|6478.8|6476|6481.3|6478.5|6478.8|6476|9
1614346640000|2021-02-26 13:37:20|6477.8|6475|6479.3|6476.5|6479.3|6476.5|6477.8|6475|21
1614346650000|2021-02-26 13:37:30|6479.8|6477|6477.3|6474.5|6479.8|6477|6476.8|6474|16
1614346660000|2021-02-26 13:37:40|6477.8|6475|6479.8|6477|6480.8|6478|6477.8|6475|12
1614346670000|2021-02-26 13:37:50|6480.3|6477.5|6480.8|6478|6480.8|6478|6479.8|6477|4
1614346680000|2021-02-26 13:38:00|6481.2|6478.4|6481.3|6478.5|6481.8|6479|6480.8|6478|11
1614346690000|2021-02-26 13:38:10|6481.8|6479|6482.3|6479.5|6482.8|6480|6481.3|6478.5|18
1614346700000|2021-02-26 13:38:20|6481.8|6479|6480.3|6477.5|6482.8|6480|6480.3|6477.5|29
1614346710000|2021-02-26 13:38:30|6480.8|6478|6482.8|6480|6482.8|6480|6480.8|6478|16
1614346720000|2021-02-26 13:38:40|6484.8|6482|6488.8|6486|6489.3|6486.5|6484.8|6482|75
1614346730000|2021-02-26 13:38:50|6488.3|6485.5|6487.8|6485|6488.7|6485.9|6486.3|6483.5|43
1614346740000|2021-02-26 13:39:00|6487.3|6484.5|6484.3|6481.5|6487.3|6484.5|6483.8|6481|75
1614346750000|2021-02-26 13:39:10|6484.7|6481.9|6488.3|6485.5|6488.8|6486|6484.7|6481.9|43
1614346760000|2021-02-26 13:39:20|6487.8|6485|6487.8|6485|6489.8|6487|6486.8|6484|34
1614346770000|2021-02-26 13:39:30|6487.3|6484.5|6485.8|6483|6487.3|6484.5|6485.8|6483|11
1614346780000|2021-02-26 13:39:40|6486.3|6483.5|6490.3|6487.5|6491.8|6489|6485.8|6483|37
1614346790000|2021-02-26 13:39:50|6489.8|6487|6491.3|6488.5|6491.3|6488.5|6489.8|6487|53
1614346800000|2021-02-26 13:40:00|6490.8|6488|6490.3|6487.5|6491.8|6489|6489.8|6487|35
1614346810000|2021-02-26 13:40:10|6489.8|6487|6490.8|6488|6491.3|6488.5|6489.8|6487|14
1614346820000|2021-02-26 13:40:20|6490.3|6487.5|6492.8|6490|6492.8|6490|6489.8|6487|28
1614346830000|2021-02-26 13:40:30|6493.3|6490.5|6492.8|6490|6494.2|6491.4|6491.8|6489|87
1614346840000|2021-02-26 13:40:40|6493.3|6490.5|6496.3|6493.5|6496.8|6494|6492.8|6490|41
1614346850000|2021-02-26 13:40:50|6496.7|6493.9|6500.8|6498|6501.2|6498.4|6496.7|6493.9|363
1614346860000|2021-02-26 13:41:00|6501.2|6498.4|6499.8|6497|6501.8|6499|6499.8|6497|49
1614346870000|2021-02-26 13:41:10|6500.3|6497.5|6500.3|6497.5|6500.7|6497.9|6499.8|6497|22
1614346880000|2021-02-26 13:41:20|6500.7|6497.9|6499.7|6496.9|6500.7|6497.9|6499.7|6496.9|18
1614346890000|2021-02-26 13:41:30|6499.8|6497|6497.7|6494.9|6500.7|6497.9|6497.7|6494.9|28
1614346900000|2021-02-26 13:41:40|6498.7|6495.9|6495.7|6492.9|6499.7|6496.9|6495.7|6492.9|107
1614346910000|2021-02-26 13:41:50|6496.7|6493.9|6498.2|6495.4|6498.2|6495.4|6496.7|6493.9|18
1614346920000|2021-02-26 13:42:00|6498.7|6495.9|6497.7|6494.9|6498.7|6495.9|6497.2|6494.4|186
1614346930000|2021-02-26 13:42:10|6498.7|6495.9|6497.7|6494.9|6499.7|6496.9|6497.7|6494.9|18
1614346940000|2021-02-26 13:42:20|6497.3|6494.5|6497.7|6494.9|6497.7|6494.9|6495.8|6493|81
1614346950000|2021-02-26 13:42:30|6498.2|6495.4|6495.8|6493|6498.7|6495.9|6495.8|6493|94
1614346960000|2021-02-26 13:42:40|6495.7|6492.9|6499.7|6496.9|6499.7|6496.9|6495.7|6492.9|85
1614346970000|2021-02-26 13:42:50|6499.3|6496.5|6501.7|6498.9|6502.7|6499.9|6499.3|6496.5|45
1614346980000|2021-02-26 13:43:00|6500.7|6497.9|6500.7|6497.9|6501.7|6498.9|6500.7|6497.9|15
1614346990000|2021-02-26 13:43:10|6501.2|6498.4|6503.8|6501|6504.2|6501.4|6501.2|6498.4|12
1614347000000|2021-02-26 13:43:20|6503.7|6500.9|6504.2|6501.4|6504.7|6501.9|6503.7|6500.9|13
1614347010000|2021-02-26 13:43:30|6504.7|6501.9|6502.7|6499.9|6504.7|6501.9|6501.8|6499|62
1614347020000|2021-02-26 13:43:40|6503.2|6500.4|6504.7|6501.9|6504.7|6501.9|6503.2|6500.4|49
1614347030000|2021-02-26 13:43:50|6503.8|6501|6502.7|6499.9|6503.8|6501|6502.7|6499.9|51
1614347040000|2021-02-26 13:44:00|6503.7|6500.9|6501.3|6498.5|6503.7|6500.9|6501.3|6498.5|86
1614347050000|2021-02-26 13:44:10|6501.2|6498.4|6500.7|6497.9|6501.7|6498.9|6500.7|6497.9|8
1614347060000|2021-02-26 13:44:20|6501.7|6498.9|6503.2|6500.4|6503.6|6500.8|6500.7|6497.9|50
1614347070000|2021-02-26 13:44:30|6501.8|6499|6500.2|6497.4|6501.8|6499|6500.2|6497.4|7
1614347080000|2021-02-26 13:44:40|6500.7|6497.9|6503.2|6500.4|6503.7|6500.9|6500.7|6497.9|19
1614347090000|2021-02-26 13:44:50|6502.7|6499.9|6504.7|6501.9|6504.7|6501.9|6502.7|6499.9|12
1614347100000|2021-02-26 13:45:00|6505.7|6502.9|6505.2|6502.4|6505.7|6502.9|6502.8|6500|163
1614347110000|2021-02-26 13:45:10|6505.7|6502.9|6502.7|6499.9|6506.7|6503.9|6502.7|6499.9|63
1614347120000|2021-02-26 13:45:20|6502.8|6500|6502.7|6499.9|6503.2|6500.4|6501.8|6499|45
1614347130000|2021-02-26 13:45:30|6503.2|6500.4|6501.8|6499|6503.2|6500.4|6501.8|6499|26
1614347140000|2021-02-26 13:45:40|6502.2|6499.4|6502.7|6499.9|6504.2|6501.4|6502.2|6499.4|77
1614347150000|2021-02-26 13:45:50|6502.3|6499.5|6502.8|6500|6504.7|6501.9|6502.3|6499.5|34
1614347160000|2021-02-26 13:46:00|6502.7|6499.9|6503.2|6500.4|6503.7|6500.9|6502.7|6499.9|29
1614347170000|2021-02-26 13:46:10|6503.7|6500.9|6502.7|6499.9|6504.7|6501.9|6502.7|6499.9|7
1614347180000|2021-02-26 13:46:20|6501.8|6499|6498.7|6495.9|6502.7|6499.9|6498.7|6495.9|84
1614347190000|2021-02-26 13:46:30|6498.3|6495.5|6500.2|6497.4|6500.2|6497.4|6497.8|6495|26
1614347200000|2021-02-26 13:46:40|6499.8|6497|6501.7|6498.9|6502.7|6499.9|6499.7|6496.9|36
1614347210000|2021-02-26 13:46:50|6502.2|6499.4|6504.7|6501.9|6504.7|6501.9|6502.2|6499.4|196
1614347220000|2021-02-26 13:47:00|6504.8|6502|6505.2|6502.4|6506.7|6503.9|6504.8|6502|55
1614347230000|2021-02-26 13:47:10|6504.8|6502|6504.2|6501.4|6505.7|6502.9|6503.7|6500.9|41
1614347240000|2021-02-26 13:47:20|6504.7|6501.9|6506.7|6503.9|6506.7|6503.9|6504.7|6501.9|14
1614347250000|2021-02-26 13:47:30|6505.7|6502.9|6506.7|6503.9|6506.7|6503.9|6505.3|6502.5|10
1614347260000|2021-02-26 13:47:40|6507.2|6504.4|6509.7|6506.9|6510.7|6507.9|6507.2|6504.4|61
1614347270000|2021-02-26 13:47:50|6509.2|6506.4|6508.8|6506|6509.7|6506.9|6508.7|6505.9|69
1614347280000|2021-02-26 13:48:00|6508.7|6505.9|6507.7|6504.9|6508.7|6505.9|6506.7|6503.9|289
1614347290000|2021-02-26 13:48:10|6506.7|6503.9|6507.2|6504.4|6507.7|6504.9|6506.7|6503.9|23
1614347300000|2021-02-26 13:48:20|6506.7|6503.9|6508.7|6505.9|6509.7|6506.9|6506.7|6503.9|19
1614347310000|2021-02-26 13:48:30|6509.2|6506.4|6511.7|6508.9|6511.7|6508.9|6509.2|6506.4|31
1614347320000|2021-02-26 13:48:40|6511.2|6508.4|6510.7|6507.9|6511.2|6508.4|6509.7|6506.9|362
1614347330000|2021-02-26 13:48:50|6511.7|6508.9|6511.7|6508.9|6514.2|6511.4|6511.2|6508.4|318
1614347340000|2021-02-26 13:49:00|6512.2|6509.4|6511.7|6508.9|6512.2|6509.4|6511.7|6508.9|17
1614347350000|2021-02-26 13:49:10|6510.7|6507.9|6511.7|6508.9|6511.7|6508.9|6509.7|6506.9|66
1614347360000|2021-02-26 13:49:20|6511.2|6508.4|6510.7|6507.9|6511.7|6508.9|6510.7|6507.9|12
1614347370000|2021-02-26 13:49:30|6510.3|6507.5|6507.7|6504.9|6510.3|6507.5|6507.2|6504.4|59
1614347380000|2021-02-26 13:49:40|6508.7|6505.9|6509.2|6506.4|6509.7|6506.9|6508.7|6505.9|3
1614347390000|2021-02-26 13:49:50|6509.7|6506.9|6507.7|6504.9|6510.2|6507.4|6507.7|6504.9|4
1614347400000|2021-02-26 13:50:00|6507.8|6505|6507.7|6504.9|6508.2|6505.4|6506.7|6503.9|48
1614347410000|2021-02-26 13:50:10|6507.2|6504.4|6503.7|6500.9|6508.7|6505.9|6503.7|6500.9|97
1614347420000|2021-02-26 13:50:20|6504.2|6501.4|6504.2|6501.4|6504.7|6501.9|6503.7|6500.9|22
1614347430000|2021-02-26 13:50:30|6503.7|6500.9|6502.7|6499.9|6503.7|6500.9|6502.7|6499.9|3
1614347440000|2021-02-26 13:50:40|6503.7|6500.9|6503.7|6500.9|6504.7|6501.9|6502.8|6500|45
1614347450000|2021-02-26 13:50:50|6503.3|6500.5|6504.2|6501.4|6504.2|6501.4|6502.7|6499.9|11
1614347460000|2021-02-26 13:51:00|6503.7|6500.9|6505.7|6502.9|6505.7|6502.9|6503.7|6500.9|17
1614347470000|2021-02-26 13:51:10|6506.7|6503.9|6505.2|6502.4|6507.2|6504.4|6504.7|6501.9|34
1614347480000|2021-02-26 13:51:20|6505.7|6502.9|6507.7|6504.9|6507.7|6504.9|6505.7|6502.9|108
1614347490000|2021-02-26 13:51:30|6508.7|6505.9|6508.7|6505.9|6508.7|6505.9|6508.7|6505.9|9
1614347500000|2021-02-26 13:51:40|6508.2|6505.4|6509.2|6506.4|6509.7|6506.9|6507.7|6504.9|26
1614347510000|2021-02-26 13:51:50|6509.7|6506.9|6512.2|6509.4|6513.2|6510.4|6508.7|6505.9|78
1614347520000|2021-02-26 13:52:00|6511.8|6509|6511.8|6509|6511.8|6509|6511.8|6509|0
1614347530000|2021-02-26 13:52:10|6511.7|6508.9|6512.2|6509.4|6513.2|6510.4|6511.7|6508.9|11
1614347540000|2021-02-26 13:52:20|6512.7|6509.9|6512.8|6510|6514.2|6511.4|6512.7|6509.9|20
1614347550000|2021-02-26 13:52:30|6512.7|6509.9|6514.2|6511.4|6514.7|6511.9|6512.7|6509.9|27
1614347560000|2021-02-26 13:52:40|6514.7|6511.9|6518.2|6515.4|6518.7|6515.9|6513.7|6510.9|40
1614347570000|2021-02-26 13:52:50|6518.7|6515.9|6515.2|6512.4|6518.7|6515.9|6515.2|6512.4|21
1614347580000|2021-02-26 13:53:00|6514.7|6511.9|6515.2|6512.4|6516.2|6513.4|6514.7|6511.9|13
1614347590000|2021-02-26 13:53:10|6514.8|6512|6512.2|6509.4|6515.2|6512.4|6510.7|6507.9|96
1614347600000|2021-02-26 13:53:20|6512.7|6509.9|6515.2|6512.4|6515.7|6512.9|6512.7|6509.9|65
1614347610000|2021-02-26 13:53:30|6514.7|6511.9|6514.2|6511.4|6515.7|6512.9|6514.2|6511.4|19
1614347620000|2021-02-26 13:53:40|6514.7|6511.9|6514.7|6511.9|6514.7|6511.9|6514.3|6511.5|1
1614347630000|2021-02-26 13:53:50|6513.7|6510.9|6514.7|6511.9|6514.7|6511.9|6513.7|6510.9|30
1614347640000|2021-02-26 13:54:00|6514.3|6511.5|6514.7|6511.9|6515.2|6512.4|6514.3|6511.5|40
1614347650000|2021-02-26 13:54:10|6514.2|6511.4|6514.7|6511.9|6515.7|6512.9|6514.2|6511.4|17
1614347660000|2021-02-26 13:54:20|6513.8|6511|6514.2|6511.4|6514.2|6511.4|6513.7|6510.9|16
1614347670000|2021-02-26 13:54:30|6513.7|6510.9|6512.7|6509.9|6513.7|6510.9|6512.7|6509.9|32
1614347680000|2021-02-26 13:54:40|6512.8|6510|6511.7|6508.9|6512.8|6510|6511.7|6508.9|161
1614347690000|2021-02-26 13:54:50|6510.8|6508|6510.7|6507.9|6511.2|6508.4|6510.7|6507.9|22
1614347700000|2021-02-26 13:55:00|6510.2|6507.4|6509.7|6506.9|6510.2|6507.4|6507.8|6505|74
1614347710000|2021-02-26 13:55:10|6508.8|6506|6510.7|6507.9|6510.7|6507.9|6508.8|6506|2
1614347720000|2021-02-26 13:55:20|6510.8|6508|6512.8|6510|6513.7|6510.9|6510.8|6508|34
1614347730000|2021-02-26 13:55:30|6513.3|6510.5|6513.2|6510.4|6514.2|6511.4|6512.7|6509.9|11
1614347740000|2021-02-26 13:55:40|6513.3|6510.5|6514.3|6511.5|6514.7|6511.9|6513.3|6510.5|1
1614347750000|2021-02-26 13:55:50|6513.8|6511|6514.8|6512|6515.2|6512.4|6513.8|6511|19
1614347760000|2021-02-26 13:56:00|6514.7|6511.9|6517.7|6514.9|6518.2|6515.4|6513.8|6511|67
1614347770000|2021-02-26 13:56:10|6518.2|6515.4|6517.7|6514.9|6518.7|6515.9|6516.7|6513.9|33
1614347780000|2021-02-26 13:56:20|6517.2|6514.4|6519.2|6516.4|6519.2|6516.4|6516.7|6513.9|60
1614347790000|2021-02-26 13:56:30|6518.8|6516|6517.3|6514.5|6519.7|6516.9|6517.3|6514.5|36
1614347800000|2021-02-26 13:56:40|6517.2|6514.4|6517.2|6514.4|6517.7|6514.9|6515.7|6512.9|37
1614347810000|2021-02-26 13:56:50|6517.7|6514.9|6515.7|6512.9|6517.7|6514.9|6515.2|6512.4|9
1614347820000|2021-02-26 13:57:00|6515.2|6512.4|6513.8|6511|6515.7|6512.9|6513.3|6510.5|70
1614347830000|2021-02-26 13:57:10|6514.3|6511.5|6514.7|6511.9|6514.8|6512|6513.8|6511|6
1614347840000|2021-02-26 13:57:20|6515.3|6512.5|6515.8|6513|6515.8|6513|6514.8|6512|9
1614347850000|2021-02-26 13:57:30|6515.7|6512.9|6515.8|6513|6517.7|6514.9|6513.8|6511|73
1614347860000|2021-02-26 13:57:40|6515.7|6512.9|6515.8|6513|6517.3|6514.5|6515.7|6512.9|17
1614347870000|2021-02-26 13:57:50|6516.2|6513.4|6515.7|6512.9|6516.3|6513.5|6515.7|6512.9|63
1614347880000|2021-02-26 13:58:00|6516.2|6513.4|6515.8|6513|6518.2|6515.4|6515.8|6513|38
1614347890000|2021-02-26 13:58:10|6514.8|6512|6515.3|6512.5|6515.3|6512.5|6513.8|6511|27
1614347900000|2021-02-26 13:58:20|6514.8|6512|6515.8|6513|6516.7|6513.9|6514.8|6512|28
1614347910000|2021-02-26 13:58:30|6515.7|6512.9|6514.8|6512|6515.8|6513|6514.8|6512|10
1614347920000|2021-02-26 13:58:40|6514.3|6511.5|6514.7|6511.9|6514.8|6512|6513.7|6510.9|7
1614347930000|2021-02-26 13:58:50|6514.3|6511.5|6513.8|6511|6515.3|6512.5|6513.8|6511|39
1614347940000|2021-02-26 13:59:00|6513.7|6510.9|6513.7|6510.9|6513.7|6510.9|6512.3|6509.5|29
1614347950000|2021-02-26 13:59:10|6513.8|6511|6513.8|6511|6514.7|6511.9|6513.8|6511|11
1614347960000|2021-02-26 13:59:20|6513.7|6510.9|6515.8|6513|6516.7|6513.9|6512.8|6510|45
1614347970000|2021-02-26 13:59:30|6515.2|6512.4|6514.8|6512|6515.7|6512.9|6514.7|6511.9|5
1614347980000|2021-02-26 13:59:40|6515.2|6512.4|6515.7|6512.9|6515.7|6512.9|6514.7|6511.9|1
1614347990000|2021-02-26 13:59:50|6515.2|6512.4|6514.7|6511.9|6515.7|6512.9|6513.8|6511|13
1614348000000|2021-02-26 14:00:00|6514.3|6511.5|6515.8|6513|6516.8|6514|6514.3|6511.5|53
1614348010000|2021-02-26 14:00:10|6516.2|6513.4|6516.8|6514|6517.8|6515|6516.2|6513.4|273
1614348020000|2021-02-26 14:00:20|6517.3|6514.5|6517.8|6515|6517.8|6515|6517.3|6514.5|42
1614348030000|2021-02-26 14:00:30|6519.7|6516.9|6517.7|6514.9|6519.7|6516.9|6517.7|6514.9|66
1614348040000|2021-02-26 14:00:40|6517.3|6514.5|6513.3|6510.5|6517.3|6514.5|6512.8|6510|26
1614348050000|2021-02-26 14:00:50|6513.7|6510.9|6511.8|6509|6514.7|6511.9|6510.8|6508|46
1614348060000|2021-02-26 14:01:00|6511.3|6508.5|6506.8|6504|6511.3|6508.5|6506.8|6504|48
1614348070000|2021-02-26 14:01:10|6507.3|6504.5|6508.3|6505.5|6509.7|6506.9|6506.8|6504|43
1614348080000|2021-02-26 14:01:20|6507.8|6505|6512.3|6509.5|6513.7|6510.9|6507.8|6505|51
1614348090000|2021-02-26 14:01:30|6512.8|6510|6509.8|6507|6512.8|6510|6508.8|6506|25
1614348100000|2021-02-26 14:01:40|6510.3|6507.5|6514.7|6511.9|6514.8|6512|6509.8|6507|28
1614348110000|2021-02-26 14:01:50|6514.8|6512|6520.3|6517.5|6520.7|6517.9|6514.8|6512|27
1614348120000|2021-02-26 14:02:00|6520.7|6517.9|6518.2|6515.4|6520.8|6518|6517.8|6515|32
1614348130000|2021-02-26 14:02:10|6517.8|6515|6515.3|6512.5|6517.8|6515|6513.8|6511|47
1614348140000|2021-02-26 14:02:20|6515.7|6512.9|6515.2|6512.4|6516.7|6513.9|6513.8|6511|21
1614348150000|2021-02-26 14:02:30|6515.3|6512.5|6513.3|6510.5|6515.8|6513|6513.3|6510.5|13
1614348160000|2021-02-26 14:02:40|6513.8|6511|6513.8|6511|6514.8|6512|6512.8|6510|24
1614348170000|2021-02-26 14:02:50|6512.8|6510|6515.8|6513|6515.8|6513|6512.8|6510|10
1614348180000|2021-02-26 14:03:00|6516.7|6513.9|6518.8|6516|6520.2|6517.4|6516.7|6513.9|28
1614348190000|2021-02-26 14:03:10|6517.8|6515|6513.7|6510.9|6517.8|6515|6511.8|6509|96
1614348200000|2021-02-26 14:03:20|6513.3|6510.5|6514.8|6512|6514.8|6512|6513.3|6510.5|5
1614348210000|2021-02-26 14:03:30|6515.7|6512.9|6518.3|6515.5|6518.3|6515.5|6515.7|6512.9|10
1614348220000|2021-02-26 14:03:40|6518.7|6515.9|6517.8|6515|6518.8|6516|6517.8|6515|12
1614348230000|2021-02-26 14:03:50|6517.7|6514.9|6515.8|6513|6517.7|6514.9|6515.8|6513|29
1614348240000|2021-02-26 14:04:00|6516.7|6513.9|6521.8|6519|6522.3|6519.5|6516.7|6513.9|121
1614348250000|2021-02-26 14:04:10|6521.3|6518.5|6517.3|6514.5|6521.3|6518.5|6516.3|6513.5|49
1614348260000|2021-02-26 14:04:20|6517.8|6515|6517.3|6514.5|6517.8|6515|6515.8|6513|22
1614348270000|2021-02-26 14:04:30|6517.7|6514.9|6519.8|6517|6520.2|6517.4|6516.3|6513.5|14
1614348280000|2021-02-26 14:04:40|6518.8|6516|6518.8|6516|6519.3|6516.5|6518.3|6515.5|6
1614348290000|2021-02-26 14:04:50|6518.3|6515.5|6521.8|6519|6521.8|6519|6518.3|6515.5|7
1614348300000|2021-02-26 14:05:00|6521.3|6518.5|6520.8|6518|6521.7|6518.9|6518.8|6516|24
1614348310000|2021-02-26 14:05:10|6520.3|6517.5|6519.8|6517|6520.3|6517.5|6519.3|6516.5|9
1614348320000|2021-02-26 14:05:20|6520.8|6518|6519.3|6516.5|6520.8|6518|6519.3|6516.5|45
1614348330000|2021-02-26 14:05:30|6520.7|6517.9|6520.3|6517.5|6520.8|6518|6520.3|6517.5|33
1614348340000|2021-02-26 14:05:40|6519.8|6517|6516.8|6514|6520.3|6517.5|6516.8|6514|26
1614348350000|2021-02-26 14:05:50|6515.8|6513|6513.3|6510.5|6515.8|6513|6512.3|6509.5|99
1614348360000|2021-02-26 14:06:00|6514.8|6512|6514.3|6511.5|6515.3|6512.5|6513.3|6510.5|27
1614348370000|2021-02-26 14:06:10|6513.8|6511|6513.3|6510.5|6514.8|6512|6513.3|6510.5|25
1614348380000|2021-02-26 14:06:20|6513.7|6510.9|6514.7|6511.9|6516.7|6513.9|6513.7|6510.9|15
1614348390000|2021-02-26 14:06:30|6514.8|6512|6515.7|6512.9|6515.7|6512.9|6514.3|6511.5|244
1614348400000|2021-02-26 14:06:40|6515.3|6512.5|6513.7|6510.9|6515.7|6512.9|6513.3|6510.5|18
1614348410000|2021-02-26 14:06:50|6512.8|6510|6509.8|6507|6512.8|6510|6509.8|6507|10
1614348420000|2021-02-26 14:07:00|6509.7|6506.9|6506.7|6503.9|6510.7|6507.9|6505.8|6503|48
1614348430000|2021-02-26 14:07:10|6506.3|6503.5|6505.7|6502.9|6506.7|6503.9|6503.2|6500.4|119
1614348440000|2021-02-26 14:07:20|6505.8|6503|6506.8|6504|6507.7|6504.9|6505.7|6502.9|31
1614348450000|2021-02-26 14:07:30|6506.7|6503.9|6506.7|6503.9|6507.7|6504.9|6505.7|6502.9|12
1614348460000|2021-02-26 14:07:40|6505.8|6503|6503.7|6500.9|6505.8|6503|6502.7|6499.9|74
1614348470000|2021-02-26 14:07:50|6503.8|6501|6503.3|6500.5|6504.2|6501.4|6503.3|6500.5|14
1614348480000|2021-02-26 14:08:00|6503.2|6500.4|6503.7|6500.9|6504.2|6501.4|6502.7|6499.9|24
1614348490000|2021-02-26 14:08:10|6504.2|6501.4|6508.7|6505.9|6509.7|6506.9|6504.2|6501.4|31
1614348500000|2021-02-26 14:08:20|6509.2|6506.4|6508.2|6505.4|6509.2|6506.4|6505.7|6502.9|49
1614348510000|2021-02-26 14:08:30|6508.7|6505.9|6510.2|6507.4|6511.2|6508.4|6508.7|6505.9|11
1614348520000|2021-02-26 14:08:40|6509.7|6506.9|6508.7|6505.9|6510.7|6507.9|6508.2|6505.4|22
1614348530000|2021-02-26 14:08:50|6508.3|6505.5|6509.2|6506.4|6509.2|6506.4|6508.2|6505.4|54
1614348540000|2021-02-26 14:09:00|6507.8|6505|6507.7|6504.9|6509.2|6506.4|6507.7|6504.9|45
1614348550000|2021-02-26 14:09:10|6506.8|6504|6504.7|6501.9|6507.7|6504.9|6504.3|6501.5|10
1614348560000|2021-02-26 14:09:20|6504.8|6502|6506.7|6503.9|6508.7|6505.9|6504.8|6502|42
1614348570000|2021-02-26 14:09:30|6507.7|6504.9|6507.7|6504.9|6508.7|6505.9|6507.2|6504.4|13
1614348580000|2021-02-26 14:09:40|6507.2|6504.4|6503.7|6500.9|6508.2|6505.4|6503.7|6500.9|24
1614348590000|2021-02-26 14:09:50|6503.2|6500.4|6503.7|6500.9|6504.2|6501.4|6502.7|6499.9|56
1614348600000|2021-02-26 14:10:00|6504.7|6501.9|6510.7|6507.9|6510.7|6507.9|6504.7|6501.9|54
1614348610000|2021-02-26 14:10:10|6510.2|6507.4|6513.7|6510.9|6514.2|6511.4|6510.2|6507.4|28
1614348620000|2021-02-26 14:10:20|6513.2|6510.4|6512.7|6509.9|6514.2|6511.4|6512.2|6509.4|11
1614348630000|2021-02-26 14:10:30|6512.2|6509.4|6509.7|6506.9|6512.2|6509.4|6507.7|6504.9|18
1614348640000|2021-02-26 14:10:40|6509.2|6506.4|6512.2|6509.4|6512.7|6509.9|6508.3|6505.5|29
1614348650000|2021-02-26 14:10:50|6512.7|6509.9|6509.2|6506.4|6512.7|6509.9|6509.2|6506.4|5
1614348660000|2021-02-26 14:11:00|6508.7|6505.9|6507.7|6504.9|6510.7|6507.9|6507.2|6504.4|325
1614348670000|2021-02-26 14:11:10|6508.2|6505.4|6514.7|6511.9|6514.7|6511.9|6508.2|6505.4|10
1614348680000|2021-02-26 14:11:20|6513.8|6511|6513.2|6510.4|6514.7|6511.9|6512.7|6509.9|31
1614348690000|2021-02-26 14:11:30|6513.7|6510.9|6512.7|6509.9|6514.2|6511.4|6512.7|6509.9|6
1614348700000|2021-02-26 14:11:40|6513.2|6510.4|6514.7|6511.9|6515.2|6512.4|6513.2|6510.4|9
1614348710000|2021-02-26 14:11:50|6515.2|6512.4|6515.2|6512.4|6515.7|6512.9|6514.7|6511.9|8
1614348720000|2021-02-26 14:12:00|6514.7|6511.9|6514.2|6511.4|6514.7|6511.9|6513.7|6510.9|8
1614348730000|2021-02-26 14:12:10|6514.7|6511.9|6515.2|6512.4|6516.2|6513.4|6514.2|6511.4|15
1614348740000|2021-02-26 14:12:20|6514.7|6511.9|6516.7|6513.9|6516.7|6513.9|6514.7|6511.9|5
1614348750000|2021-02-26 14:12:30|6516.2|6513.4|6515.7|6512.9|6516.2|6513.4|6515.2|6512.4|6
1614348760000|2021-02-26 14:12:40|6515.2|6512.4|6515.2|6512.4|6517.7|6514.9|6515.2|6512.4|47
1614348770000|2021-02-26 14:12:50|6515.7|6512.9|6513.7|6510.9|6515.7|6512.9|6512.7|6509.9|13
1614348780000|2021-02-26 14:13:00|6513.2|6510.4|6513.2|6510.4|6513.7|6510.9|6512.2|6509.4|38
1614348790000|2021-02-26 14:13:10|6512.7|6509.9|6513.7|6510.9|6514.2|6511.4|6512.7|6509.9|30
1614348800000|2021-02-26 14:13:20|6514.2|6511.4|6515.2|6512.4|6515.2|6512.4|6513.2|6510.4|12
1614348810000|2021-02-26 14:13:30|6514.7|6511.9|6515.7|6512.9|6515.7|6512.9|6514.2|6511.4|35
1614348820000|2021-02-26 14:13:40|6515.2|6512.4|6516.2|6513.4|6516.7|6513.9|6515.2|6512.4|2
1614348830000|2021-02-26 14:13:50|6516.7|6513.9|6515.7|6512.9|6516.7|6513.9|6514.7|6511.9|8
1614348840000|2021-02-26 14:14:00|6516.2|6513.4|6514.7|6511.9|6516.2|6513.4|6514.7|6511.9|2
1614348850000|2021-02-26 14:14:10|6515.7|6512.9|6515.2|6512.4|6516.7|6513.9|6515.2|6512.4|15
1614348860000|2021-02-26 14:14:20|6514.7|6511.9|6511.7|6508.9|6515.2|6512.4|6511.7|6508.9|11
1614348870000|2021-02-26 14:14:30|6512.2|6509.4|6514.2|6511.4|6514.7|6511.9|6512.2|6509.4|26
1614348880000|2021-02-26 14:14:40|6514.7|6511.9|6514.2|6511.4|6514.7|6511.9|6513.7|6510.9|5
1614348890000|2021-02-26 14:14:50|6513.7|6510.9|6514.2|6511.4|6514.2|6511.4|6513.7|6510.9|0
1614348900000|2021-02-26 14:15:00|6513.7|6510.9|6509.7|6506.9|6513.7|6510.9|6508.7|6505.9|29
1614348910000|2021-02-26 14:15:10|6510.7|6507.9|6514.2|6511.4|6514.2|6511.4|6509.7|6506.9|12
1614348920000|2021-02-26 14:15:20|6514.7|6511.9|6512.7|6509.9|6515.2|6512.4|6512.2|6509.4|16
1614348930000|2021-02-26 14:15:30|6513.2|6510.4|6514.7|6511.9|6514.7|6511.9|6513.2|6510.4|12
1614348940000|2021-02-26 14:15:40|6515.2|6512.4|6513.2|6510.4|6515.7|6512.9|6513.2|6510.4|105
1614348950000|2021-02-26 14:15:50|6512.7|6509.9|6514.2|6511.4|6514.7|6511.9|6512.7|6509.9|24
1614348960000|2021-02-26 14:16:00|6513.7|6510.9|6513.7|6510.9|6514.7|6511.9|6512.7|6509.9|12
1614348970000|2021-02-26 14:16:10|6514.2|6511.4|6515.2|6512.4|6515.7|6512.9|6514.2|6511.4|46
1614348980000|2021-02-26 14:16:20|6514.7|6511.9|6514.2|6511.4|6514.7|6511.9|6514.2|6511.4|4
1614348990000|2021-02-26 14:16:30|6515.2|6512.4|6514.7|6511.9|6515.7|6512.9|6514.7|6511.9|7
1614349000000|2021-02-26 14:16:40|6515.2|6512.4|6518.2|6515.4|6519.2|6516.4|6515.2|6512.4|26
1614349010000|2021-02-26 14:16:50|6518.7|6515.9|6519.7|6516.9|6519.7|6516.9|6518.7|6515.9|13
1614349020000|2021-02-26 14:17:00|6520.2|6517.4|6520.7|6517.9|6521.7|6518.9|6519.7|6516.9|20
1614349030000|2021-02-26 14:17:10|6521.2|6518.4|6522.7|6519.9|6522.7|6519.9|6521.2|6518.4|10
1614349040000|2021-02-26 14:17:20|6523.2|6520.4|6521.7|6518.9|6523.7|6520.9|6521.2|6518.4|89
1614349050000|2021-02-26 14:17:30|6522.2|6519.4|6521.2|6518.4|6522.7|6519.9|6521.2|6518.4|7
1614349060000|2021-02-26 14:17:40|6520.7|6517.9|6523.2|6520.4|6523.2|6520.4|6520.7|6517.9|8
1614349070000|2021-02-26 14:17:50|6522.7|6519.9|6523.7|6520.9|6523.7|6520.9|6522.7|6519.9|3
1614349080000|2021-02-26 14:18:00|6522.8|6520|6522.7|6519.9|6522.8|6520|6520.7|6517.9|29
1614349090000|2021-02-26 14:18:10|6522.2|6519.4|6522.2|6519.4|6522.7|6519.9|6521.7|6518.9|6
1614349100000|2021-02-26 14:18:20|6522.7|6519.9|6522.7|6519.9|6522.7|6519.9|6522.2|6519.4|61
1614349110000|2021-02-26 14:18:30|6523.2|6520.4|6520.2|6517.4|6523.2|6520.4|6519.8|6517|93
1614349120000|2021-02-26 14:18:40|6519.7|6516.9|6519.7|6516.9|6520.7|6517.9|6518.7|6515.9|58
1614349130000|2021-02-26 14:18:50|6519.8|6517|6523.2|6520.4|6523.7|6520.9|6519.8|6517|17
1614349140000|2021-02-26 14:19:00|6522.7|6519.9|6525.2|6522.4|6525.7|6522.9|6522.7|6519.9|30
1614349150000|2021-02-26 14:19:10|6525.7|6522.9|6523.7|6520.9|6525.7|6522.9|6523.7|6520.9|83
1614349160000|2021-02-26 14:19:20|6524.2|6521.4|6526.2|6523.4|6526.2|6523.4|6523.7|6520.9|47
1614349170000|2021-02-26 14:19:30|6526.7|6523.9|6525.7|6522.9|6527.7|6524.9|6525.7|6522.9|179
1614349180000|2021-02-26 14:19:40|6526.2|6523.4|6527.2|6524.4|6528.6|6525.8|6524.7|6521.9|196
1614349190000|2021-02-26 14:19:50|6527.7|6524.9|6527.7|6524.9|6528.7|6525.9|6527.7|6524.9|22
1614349200000|2021-02-26 14:20:00|6528.2|6525.4|6530.2|6527.4|6530.2|6527.4|6527.7|6524.9|108
1614349210000|2021-02-26 14:20:10|6530.1|6527.3|6529.7|6526.9|6530.7|6527.9|6528.7|6525.9|82
1614349220000|2021-02-26 14:20:20|6529.2|6526.4|6528.2|6525.4|6529.2|6526.4|6528.2|6525.4|36
1614349230000|2021-02-26 14:20:30|6527.7|6524.9|6527.7|6524.9|6527.7|6524.9|6526.7|6523.9|36
1614349240000|2021-02-26 14:20:40|6527.2|6524.4|6527.7|6524.9|6527.7|6524.9|6527.2|6524.4|8
1614349250000|2021-02-26 14:20:50|||||||||94
1614349260000|2021-02-26 14:21:00|6529.7|6526.9|6528.7|6525.9|6529.7|6526.9|6528.2|6525.4|45
1614349270000|2021-02-26 14:21:10|6529.2|6526.4|6531.2|6528.4|6531.7|6528.9|6529.2|6526.4|65
1614349280000|2021-02-26 14:21:20|6530.7|6527.9|6534.2|6531.4|6534.7|6531.9|6530.7|6527.9|64
1614349290000|2021-02-26 14:21:30|6533.7|6530.9|6535.7|6532.9|6535.7|6532.9|6533.7|6530.9|48
1614349300000|2021-02-26 14:21:40|6535.2|6532.4|6534.7|6531.9|6536.2|6533.4|6534.2|6531.4|252
1614349310000|2021-02-26 14:21:50|6535.2|6532.4|6534.2|6531.4|6535.2|6532.4|6532.2|6529.4|10
1614349320000|2021-02-26 14:22:00|6534.7|6531.9|6534.7|6531.9|6535.7|6532.9|6534.7|6531.9|13
1614349330000|2021-02-26 14:22:10|6535.2|6532.4|6539.7|6536.9|6539.7|6536.9|6535.2|6532.4|221
1614349340000|2021-02-26 14:22:20|6539.2|6536.4|6540.2|6537.4|6540.7|6537.9|6537.7|6534.9|271
1614349350000|2021-02-26 14:22:30|6539.7|6536.9|6541.2|6538.4|6541.7|6538.9|6539.7|6536.9|21
1614349360000|2021-02-26 14:22:40|6541.7|6538.9|6542.2|6539.4|6543.2|6540.4|6541.7|6538.9|51
1614349370000|2021-02-26 14:22:50|6541.7|6538.9|6540.7|6537.9|6541.7|6538.9|6540.2|6537.4|17
1614349380000|2021-02-26 14:23:00|6539.2|6536.4|6539.7|6536.9|6540.7|6537.9|6538.7|6535.9|29
1614349390000|2021-02-26 14:23:10|6540.2|6537.4|6539.7|6536.9|6540.7|6537.9|6539.7|6536.9|78
1614349400000|2021-02-26 14:23:20|6539.2|6536.4|6540.7|6537.9|6541.2|6538.4|6539.2|6536.4|57
1614349410000|2021-02-26 14:23:30|6541.2|6538.4|6541.7|6538.9|6541.7|6538.9|6540.7|6537.9|14
1614349420000|2021-02-26 14:23:40|6541.2|6538.4|6541.7|6538.9|6541.7|6538.9|6539.7|6536.9|35
1614349430000|2021-02-26 14:23:50|6543.6|6540.8|6542.6|6539.8|6543.7|6540.9|6541.7|6538.9|28
1614349440000|2021-02-26 14:24:00|6542.7|6539.9|6540.7|6537.9|6543.7|6540.9|6540.7|6537.9|34
1614349450000|2021-02-26 14:24:10|6541.2|6538.4|6542.2|6539.4|6542.2|6539.4|6541.2|6538.4|26
1614349460000|2021-02-26 14:24:20|6541.2|6538.4|6541.7|6538.9|6541.7|6538.9|6540.7|6537.9|97
1614349470000|2021-02-26 14:24:30|6542.2|6539.4|6541.7|6538.9|6542.2|6539.4|6541.7|6538.9|17
1614349480000|2021-02-26 14:24:40|6542.2|6539.4|6543.7|6540.9|6543.7|6540.9|6541.7|6538.9|31
1614349490000|2021-02-26 14:24:50|6543.2|6540.4|6541.7|6538.9|6543.2|6540.4|6541.7|6538.9|39
1614349500000|2021-02-26 14:25:00|6542.7|6539.9|6541.2|6538.4|6542.7|6539.9|6541.2|6538.4|52
1614349510000|2021-02-26 14:25:10|6541.7|6538.9|6542.7|6539.9|6542.7|6539.9|6541.7|6538.9|10
1614349520000|2021-02-26 14:25:20|6544.7|6541.9|6545.7|6542.9|6547.3|6543.9|6543.7|6540.9|117
1614349530000|2021-02-26 14:25:30|6545.2|6542.4|6544.7|6541.9|6545.2|6542.4|6544.7|6541.9|22
1614349540000|2021-02-26 14:25:40|6545.2|6542.4|6543.7|6540.9|6545.7|6542.9|6543.7|6540.9|39
1614349550000|2021-02-26 14:25:50|6542.7|6539.9|6541.7|6538.9|6543.1|6540.3|6541.7|6538.9|186
1614349560000|2021-02-26 14:26:00|6542.7|6539.9|6542.7|6539.9|6543.6|6540.8|6542.7|6539.9|7
1614349570000|2021-02-26 14:26:10|6542.6|6539.8|6542.7|6539.9|6542.7|6539.9|6541.7|6538.9|14
1614349580000|2021-02-26 14:26:20|6543.2|6540.4|6541.2|6538.4|6544.7|6541.9|6540.7|6537.9|18
1614349590000|2021-02-26 14:26:30|6542.2|6539.4|6544.7|6541.9|6545.1|6542.3|6541.7|6538.9|33
1614349600000|2021-02-26 14:26:40|6545.6|6542.8|6546.2|6543.4|6547.7|6544.9|6544.7|6541.9|190
1614349610000|2021-02-26 14:26:50|6545.7|6542.9|6544.7|6541.9|6546.7|6543.9|6544.7|6541.9|231
1614349620000|2021-02-26 14:27:00|6545.2|6542.4|6545.7|6542.9|6546.6|6543.8|6544.7|6541.9|11
1614349630000|2021-02-26 14:27:10|6545.6|6542.8|6544.6|6541.8|6545.6|6542.8|6544.6|6541.8|13
1614349640000|2021-02-26 14:27:20|6543.7|6540.9|6545.6|6542.8|6545.6|6542.8|6542.7|6539.9|80
1614349650000|2021-02-26 14:27:30|6545.2|6542.4|6545.6|6542.8|6545.6|6542.8|6544.7|6541.9|9
1614349660000|2021-02-26 14:27:40|||||||||26
1614349670000|2021-02-26 14:27:50|6545.7|6542.9|6546.2|6543.4|6547.7|6544.9|6545.7|6542.9|245
1614349680000|2021-02-26 14:28:00|6546.1|6543.3|6546.6|6543.8|6547.6|6544.8|6546.1|6543.3|41
1614349690000|2021-02-26 14:28:10|6546.7|6543.9|6547.7|6544.9|6547.7|6544.9|6546.6|6543.8|41
1614349700000|2021-02-26 14:28:20|6548.6|6545.8|6548.2|6545.4|6548.7|6545.9|6548.2|6545.4|85
1614349710000|2021-02-26 14:28:30|6548.6|6545.8|6545.2|6542.4|6548.6|6545.8|6543.7|6540.9|222
1614349720000|2021-02-26 14:28:40|6545.6|6542.8|6541.7|6538.9|6545.7|6542.9|6540.7|6537.9|289
1614349730000|2021-02-26 14:28:50|6540.7|6537.9|6542.6|6539.8|6543.6|6540.8|6539.7|6536.9|376
1614349740000|2021-02-26 14:29:00|6542.7|6539.9|6543.7|6540.9|6544.7|6541.9|6542.7|6539.9|662
1614349750000|2021-02-26 14:29:10|6542.7|6539.9|6544.7|6541.9|6544.7|6541.9|6542.6|6539.8|479
1614349760000|2021-02-26 14:29:20|6545.6|6542.8|6546.7|6543.9|6546.7|6543.9|6544.7|6541.9|576
1614349770000|2021-02-26 14:29:30|6547.7|6544.9|6547.7|6544.9|6548.6|6545.8|6546.7|6543.9|862
1614349780000|2021-02-26 14:29:40|6548.7|6545.9|6551.6|6548.8|6552.6|6549.8|6548.7|6545.9|684
1614349790000|2021-02-26 14:29:50|6552.1|6549.3|6554.7|6551.9|6556.1|6553.3|6551.6|6548.8|590
1614349800000|2021-02-26 14:30:00|6555.2|6552.4|6549.6|6546.8|6555.6|6552.8|6548.6|6545.8|539
1614349810000|2021-02-26 14:30:10|6549.7|6546.9|6547.6|6544.8|6550.6|6547.8|6542.7|6539.9|385
1614349820000|2021-02-26 14:30:20|6547.2|6544.4|6549.2|6546.4|6551.1|6548.3|6545.7|6542.9|65
1614349830000|2021-02-26 14:30:30|6549.1|6546.3|6548.6|6545.8|6550.1|6547.3|6547.1|6544.3|24
1614349840000|2021-02-26 14:30:40|6547.7|6544.9|6550.7|6547.9|6552.6|6549.8|6547.2|6544.4|92
1614349850000|2021-02-26 14:30:50|6551.7|6548.9|6551.6|6548.8|6553.6|6550.8|6550.6|6547.8|419
1614349860000|2021-02-26 14:31:00|6551.1|6548.3|6546.6|6543.8|6551.1|6548.3|6546.6|6543.8|72
1614349870000|2021-02-26 14:31:10|6546.1|6543.3|6544.1|6541.3|6546.6|6543.8|6541.2|6538.4|204
1614349880000|2021-02-26 14:31:20|6543.7|6540.9|6546.6|6543.8|6548.6|6545.8|6543.6|6540.8|57
1614349890000|2021-02-26 14:31:30|6545.6|6542.8|6544.1|6541.3|6546.1|6543.3|6543.1|6540.3|46
1614349900000|2021-02-26 14:31:40|6544.6|6541.8|6544.6|6541.8|6546.1|6543.3|6544.1|6541.3|71
1614349910000|2021-02-26 14:31:50|6545.1|6542.3|6550.1|6547.3|6550.6|6547.8|6544.7|6541.9|55
1614349920000|2021-02-26 14:32:00|6549.7|6546.9|6550.6|6547.8|6553.6|6550.8|6549.6|6546.8|366
1614349930000|2021-02-26 14:32:10|6550.1|6547.3|6552.6|6549.8|6553.6|6550.8|6548.6|6545.8|42
1614349940000|2021-02-26 14:32:20|6553.1|6550.3|6549.6|6546.8|6553.6|6550.8|6549.1|6546.3|45
1614349950000|2021-02-26 14:32:30|6550.1|6547.3|6545.7|6542.9|6550.1|6547.3|6545.6|6542.8|17
1614349960000|2021-02-26 14:32:40|6544.6|6541.8|6546.6|6543.8|6547.1|6544.3|6544.6|6541.8|39
1614349970000|2021-02-26 14:32:50|6546.1|6543.3|6545.6|6542.8|6546.6|6543.8|6543.6|6540.8|350
1614349980000|2021-02-26 14:33:00|6546.1|6543.3|6534.7|6531.9|6546.1|6543.3|6534.7|6531.9|258
1614349990000|2021-02-26 14:33:10|6534.2|6531.4|6533.7|6530.9|6538.6|6535.8|6533.7|6530.9|97
1614350000000|2021-02-26 14:33:20|6534.1|6531.3|6539.1|6536.3|6539.1|6536.3|6533.7|6530.9|94
1614350010000|2021-02-26 14:33:30|6539.2|6536.4|6539.6|6536.8|6540.7|6537.9|6538.6|6535.8|82
1614350020000|2021-02-26 14:33:40|6539.1|6536.3|6540.1|6537.3|6540.1|6537.3|6535.7|6532.9|372
1614350030000|2021-02-26 14:33:50|6539.7|6536.9|6540.6|6537.8|6541.1|6538.3|6538.7|6535.9|18
1614350040000|2021-02-26 14:34:00|6540.7|6537.9|6535.1|6532.3|6540.7|6537.9|6534.7|6531.9|98
1614350050000|2021-02-26 14:34:10|6534.7|6531.9|6536.6|6533.8|6536.6|6533.8|6534.1|6531.3|37
1614350060000|2021-02-26 14:34:20|6535.6|6532.8|6540.1|6537.3|6540.1|6537.3|6535.1|6532.3|135
1614350070000|2021-02-26 14:34:30|6540.6|6537.8|6540.2|6537.4|6541.7|6538.9|6537.7|6534.9|52
1614350080000|2021-02-26 14:34:40|6540.7|6537.9|6536.7|6533.9|6542.1|6539.3|6535.7|6532.9|121
1614350090000|2021-02-26 14:34:50|6537.7|6534.9|6538.2|6535.4|6539.7|6536.9|6537.7|6534.9|39
1614350100000|2021-02-26 14:35:00|6537.7|6534.9|6536.1|6533.3|6538.1|6535.3|6534.7|6531.9|56
1614350110000|2021-02-26 14:35:10|6536.6|6533.8|6533.6|6530.8|6536.6|6533.8|6532.7|6529.9|106
1614350120000|2021-02-26 14:35:20|6534.1|6531.3|6534.1|6531.3|6534.1|6531.3|6533.1|6530.3|8
1614350130000|2021-02-26 14:35:30|6533.7|6530.9|6530.6|6527.8|6534.1|6531.3|6528.7|6525.9|141
1614350140000|2021-02-26 14:35:40|6530.2|6527.4|6524.2|6521.4|6530.2|6527.4|6523.6|6520.8|153
1614350150000|2021-02-26 14:35:50|6523.7|6520.9|6527.7|6524.9|6529.1|6526.3|6523.7|6520.9|72
1614350160000|2021-02-26 14:36:00|6528.1|6525.3|6527.2|6524.4|6529.1|6526.3|6525.7|6522.9|68
1614350170000|2021-02-26 14:36:10|6526.7|6523.9|6522.7|6519.9|6527.2|6524.4|6522.6|6519.8|145
1614350180000|2021-02-26 14:36:20|6522.6|6519.8|6526.1|6523.3|6526.1|6523.3|6522.2|6519.4|117
1614350190000|2021-02-26 14:36:30|6526.2|6523.4|6525.6|6522.8|6527.6|6524.8|6524.2|6521.4|83
1614350200000|2021-02-26 14:36:40|6525.7|6522.9|6525.2|6522.4|6526.6|6523.8|6524.7|6521.9|34
1614350210000|2021-02-26 14:36:50|6524.7|6521.9|6529.6|6526.8|6529.6|6526.8|6524.7|6521.9|29
1614350220000|2021-02-26 14:37:00|6529.7|6526.9|6533.7|6530.9|6534.1|6531.3|6529.6|6526.8|33
1614350230000|2021-02-26 14:37:10|6534.1|6531.3|6531.1|6528.3|6534.1|6531.3|6530.1|6527.3|40
1614350240000|2021-02-26 14:37:20|6530.7|6527.9|6533.1|6530.3|6533.6|6530.8|6529.2|6526.4|25
1614350250000|2021-02-26 14:37:30|6533.7|6530.9|6534.2|6531.4|6534.7|6531.9|6533.7|6530.9|18
1614350260000|2021-02-26 14:37:40|6533.7|6530.9|6533.2|6530.4|6534.6|6531.8|6531.6|6528.8|34
1614350270000|2021-02-26 14:37:50|6532.7|6529.9|6534.2|6531.4|6534.6|6531.8|6532.7|6529.9|21
1614350280000|2021-02-26 14:38:00|6534.1|6531.3|6538.7|6535.9|6538.7|6535.9|6534.1|6531.3|98
1614350290000|2021-02-26 14:38:10|6539.1|6536.3|6534.7|6531.9|6539.1|6536.3|6534.6|6531.8|18
1614350300000|2021-02-26 14:38:20|6535.6|6532.8|6535.7|6532.9|6538.2|6535.4|6535.6|6532.8|12
1614350310000|2021-02-26 14:38:30|6536.2|6533.4|6532.7|6529.9|6537.6|6534.8|6532.2|6529.4|55
1614350320000|2021-02-26 14:38:40|6533.1|6530.3|6533.7|6530.9|6535.1|6532.3|6532.7|6529.9|15
1614350330000|2021-02-26 14:38:50|6534.7|6531.9|6536.2|6533.4|6537.1|6534.3|6534.7|6531.9|44
1614350340000|2021-02-26 14:39:00|6536.6|6533.8|6536.2|6533.4|6537.1|6534.3|6535.2|6532.4|10
1614350350000|2021-02-26 14:39:10|6535.7|6532.9|6536.7|6533.9|6538.7|6535.9|6535.7|6532.9|38
1614350360000|2021-02-26 14:39:20|6537.1|6534.3|6537.7|6534.9|6538.1|6535.3|6534.6|6531.8|49
1614350370000|2021-02-26 14:39:30|6537.2|6534.4|6536.1|6533.3|6537.6|6534.8|6535.7|6532.9|21
1614350380000|2021-02-26 14:39:40|6536.6|6533.8|6535.2|6532.4|6536.6|6533.8|6533.1|6530.3|32
1614350390000|2021-02-26 14:39:50|6535.7|6532.9|6535.7|6532.9|6537.1|6534.3|6535.7|6532.9|4
1614350400000|2021-02-26 14:40:00|6535.2|6532.4|6528.7|6525.9|6535.6|6532.8|6527.7|6524.9|72
1614350410000|2021-02-26 14:40:10|6528.2|6525.4|6530.7|6527.9|6531.6|6528.8|6528.2|6525.4|30
1614350420000|2021-02-26 14:40:20|6531.1|6528.3|6531.2|6528.4|6532.6|6529.8|6530.2|6527.4|11
1614350430000|2021-02-26 14:40:30|6531.1|6528.3|6533.1|6530.3|6533.1|6530.3|6531.1|6528.3|30
1614350440000|2021-02-26 14:40:40|6532.2|6529.4|6531.7|6528.9|6533.1|6530.3|6531.6|6528.8|10
1614350450000|2021-02-26 14:40:50|6531.1|6528.3|6529.1|6526.3|6531.6|6528.8|6528.6|6525.8|21
1614350460000|2021-02-26 14:41:00|6528.7|6525.9|6526.6|6523.8|6529.7|6526.9|6526.2|6523.4|59
1614350470000|2021-02-26 14:41:10|6526.2|6523.4|6527.6|6524.8|6528.1|6525.3|6526.1|6523.3|22
1614350480000|2021-02-26 14:41:20|6527.2|6524.4|6528.1|6525.3|6529.6|6526.8|6526.1|6523.3|25
1614350490000|2021-02-26 14:41:30|6527.7|6524.9|6529.6|6526.8|6529.6|6526.8|6527.7|6524.9|26
1614350500000|2021-02-26 14:41:40|6529.2|6526.4|6529.6|6526.8|6529.7|6526.9|6527.7|6524.9|26
1614350510000|2021-02-26 14:41:50|6529.7|6526.9|6528.2|6525.4|6529.7|6526.9|6528.2|6525.4|28
1614350520000|2021-02-26 14:42:00|6528.1|6525.3|6524.7|6521.9|6528.1|6525.3|6523.7|6520.9|40
1614350530000|2021-02-26 14:42:10|6524.6|6521.8|6524.7|6521.9|6524.7|6521.9|6523.7|6520.9|27
1614350540000|2021-02-26 14:42:20|6525.6|6522.8|6523.7|6520.9|6525.6|6522.8|6523.6|6520.8|20
1614350550000|2021-02-26 14:42:30|6524.1|6521.3|6524.1|6521.3|6524.6|6521.8|6523.7|6520.9|8
1614350560000|2021-02-26 14:42:40|6523.7|6520.9|6522.7|6519.9|6524.1|6521.3|6521.7|6518.9|49
1614350570000|2021-02-26 14:42:50|6522.6|6519.8|6522.7|6519.9|6523.6|6520.8|6520.6|6517.8|99
1614350580000|2021-02-26 14:43:00|6521.7|6518.9|6522.1|6519.3|6522.1|6519.3|6519.6|6516.8|41
1614350590000|2021-02-26 14:43:10|6521.6|6518.8|6520.6|6517.8|6521.6|6518.8|6520.1|6517.3|18
1614350600000|2021-02-26 14:43:20|6521.1|6518.3|6522.6|6519.8|6523.1|6520.3|6520.6|6517.8|109
1614350610000|2021-02-26 14:43:30|6523.1|6520.3|6523.1|6520.3|6524.1|6521.3|6522.2|6519.4|24
1614350620000|2021-02-26 14:43:40|6522.6|6519.8|6522.1|6519.3|6523.6|6520.8|6522.1|6519.3|11
1614350630000|2021-02-26 14:43:50|6521.6|6518.8|6524.1|6521.3|6524.1|6521.3|6521.6|6518.8|6
1614350640000|2021-02-26 14:44:00|6524.6|6521.8|6529.1|6526.3|6529.6|6526.8|6524.1|6521.3|15
1614350650000|2021-02-26 14:44:10|6529.6|6526.8|6528.1|6525.3|6530.6|6527.8|6528.1|6525.3|8
1614350660000|2021-02-26 14:44:20|6528.6|6525.8|6528.6|6525.8|6529.1|6526.3|6527.6|6524.8|6
1614350670000|2021-02-26 14:44:30|6529.1|6526.3|6529.6|6526.8|6529.6|6526.8|6528.6|6525.8|6
1614350680000|2021-02-26 14:44:40|6530.6|6527.8|6531.1|6528.3|6531.1|6528.3|6530.1|6527.3|48
1614350690000|2021-02-26 14:44:50|6531.6|6528.8|6529.1|6526.3|6531.6|6528.8|6527.6|6524.8|22
1614350700000|2021-02-26 14:45:00|6529.6|6526.8|6531.6|6528.8|6531.6|6528.8|6529.6|6526.8|41
1614350710000|2021-02-26 14:45:10|6532.6|6529.8|6534.1|6531.3|6535.6|6532.8|6532.6|6529.8|81
1614350720000|2021-02-26 14:45:20|6533.7|6530.9|6531.1|6528.3|6533.7|6530.9|6529.6|6526.8|86
1614350730000|2021-02-26 14:45:30|6530.6|6527.8|6528.1|6525.3|6533.1|6530.3|6527.6|6524.8|56
1614350740000|2021-02-26 14:45:40|6528.6|6525.8|6527.1|6524.3|6529.1|6526.3|6526.6|6523.8|38
1614350750000|2021-02-26 14:45:50|6527.6|6524.8|6530.1|6527.3|6530.1|6527.3|6527.6|6524.8|1
1614350760000|2021-02-26 14:46:00|6529.2|6526.4|6533.1|6530.3|6533.1|6530.3|6528.6|6525.8|18
1614350770000|2021-02-26 14:46:10|6532.6|6529.8|6534.1|6531.3|6534.1|6531.3|6532.6|6529.8|11
1614350780000|2021-02-26 14:46:20|6533.6|6530.8|6532.1|6529.3|6534.6|6531.8|6530.1|6527.3|78
1614350790000|2021-02-26 14:46:30|6532.6|6529.8|6532.6|6529.8|6533.6|6530.8|6531.1|6528.3|71
1614350800000|2021-02-26 14:46:40|6533.1|6530.3|6534.1|6531.3|6534.6|6531.8|6532.6|6529.8|53
1614350810000|2021-02-26 14:46:50|6533.6|6530.8|6535.1|6532.3|6535.6|6532.8|6533.1|6530.3|8
1614350820000|2021-02-26 14:47:00|6534.6|6531.8|6536.1|6533.3|6536.6|6533.8|6534.2|6531.4|12
1614350830000|2021-02-26 14:47:10|6536.6|6533.8|6539.6|6536.8|6539.6|6536.8|6536.1|6533.3|24
1614350840000|2021-02-26 14:47:20|6540.1|6537.3|6538.1|6535.3|6541.6|6538.8|6538.1|6535.3|100
1614350850000|2021-02-26 14:47:30|6537.6|6534.8|6542.1|6539.3|6543.6|6540.8|6537.6|6534.8|43
1614350860000|2021-02-26 14:47:40|6541.6|6538.8|6543.6|6540.8|6544.6|6541.8|6541.6|6538.8|129
1614350870000|2021-02-26 14:47:50|6542.7|6539.9|6539.6|6536.8|6543.1|6540.3|6539.1|6536.3|53
1614350880000|2021-02-26 14:48:00|6540.1|6537.3|6534.6|6531.8|6540.1|6537.3|6534.2|6531.4|86
1614350890000|2021-02-26 14:48:10|6535.1|6532.3|6536.6|6533.8|6537.1|6534.3|6533.6|6530.8|17
1614350900000|2021-02-26 14:48:20|6536.1|6533.3|6536.1|6533.3|6539.1|6536.3|6534.6|6531.8|30
1614350910000|2021-02-26 14:48:30|6536.6|6533.8|6536.6|6533.8|6537.6|6534.8|6535.6|6532.8|38
1614350920000|2021-02-26 14:48:40|6536.1|6533.3|6540.1|6537.3|6540.1|6537.3|6536.1|6533.3|28
1614350930000|2021-02-26 14:48:50|6539.6|6536.8|6541.1|6538.3|6541.6|6538.8|6537.6|6534.8|50
1614350940000|2021-02-26 14:49:00|6540.6|6537.8|6544.7|6541.9|6545.1|6542.3|6540.6|6537.8|38
1614350950000|2021-02-26 14:49:10|6544.6|6541.8|6545.6|6542.8|6547.1|6544.3|6544.2|6541.4|296
1614350960000|2021-02-26 14:49:20|6545.2|6542.4|6547.1|6544.3|6547.6|6544.8|6545.2|6542.4|32
1614350970000|2021-02-26 14:49:30|6547.6|6544.8|6547.6|6544.8|6548.1|6545.3|6546.2|6543.4|126
1614350980000|2021-02-26 14:49:40|6547.1|6544.3|6547.1|6544.3|6548.1|6545.3|6546.6|6543.8|417
1614350990000|2021-02-26 14:49:50|6546.7|6543.9|6549.6|6546.8|6549.6|6546.8|6546.6|6543.8|122
1614351000000|2021-02-26 14:50:00|6549.5|6546.7|6547.6|6544.8|6549.5|6546.7|6546.6|6543.8|122
1614351010000|2021-02-26 14:50:10|6547.1|6544.3|6547.1|6544.3|6548.6|6545.8|6546.6|6543.8|94
1614351020000|2021-02-26 14:50:20|6546.6|6543.8|6547.6|6544.8|6548.1|6545.3|6546.6|6543.8|36
1614351030000|2021-02-26 14:50:30|6546.6|6543.8|6542.7|6539.9|6547.1|6544.3|6542.7|6539.9|187
1614351040000|2021-02-26 14:50:40|6543.6|6540.8|6545.6|6542.8|6545.6|6542.8|6543.1|6540.3|68
1614351050000|2021-02-26 14:50:50|6545.1|6542.3|6542.6|6539.8|6545.1|6542.3|6542.6|6539.8|13
1614351060000|2021-02-26 14:51:00|6542.7|6539.9|6542.7|6539.9|6543.6|6540.8|6542.1|6539.3|22
1614351070000|2021-02-26 14:51:10|6543.1|6540.3|6541.6|6538.8|6543.1|6540.3|6541.1|6538.3|86
1614351080000|2021-02-26 14:51:20|6541.7|6538.9|6543.1|6540.3|6544.6|6541.8|6541.7|6538.9|32
1614351090000|2021-02-26 14:51:30|6542.7|6539.9|6543.1|6540.3|6543.6|6540.8|6542.1|6539.3|6
1614351100000|2021-02-26 14:51:40|6543.6|6540.8|6542.1|6539.3|6543.6|6540.8|6541.6|6538.8|82
1614351110000|2021-02-26 14:51:50|6542.6|6539.8|6544.6|6541.8|6546.6|6543.8|6542.6|6539.8|65
1614351120000|2021-02-26 14:52:00|6545.1|6542.3|6547.6|6544.8|6549.6|6546.8|6545.1|6542.3|129
1614351130000|2021-02-26 14:52:10|6547.2|6544.4|6546.6|6543.8|6548.6|6545.8|6546.6|6543.8|111
1614351140000|2021-02-26 14:52:20|6547.1|6544.3|6546.6|6543.8|6547.6|6544.8|6544.6|6541.8|69
1614351150000|2021-02-26 14:52:30|6547.1|6544.3|6548.1|6545.3|6549.6|6546.8|6547.1|6544.3|29
1614351160000|2021-02-26 14:52:40|6548.6|6545.8|6548.6|6545.8|6549.1|6546.3|6547.6|6544.8|14
1614351170000|2021-02-26 14:52:50|6549.1|6546.3|6548.6|6545.8|6549.1|6546.3|6547.6|6544.8|33
1614351180000|2021-02-26 14:53:00|6549.1|6546.3|6547.6|6544.8|6549.1|6546.3|6547.1|6544.3|21
1614351190000|2021-02-26 14:53:10|6548.6|6545.8|6547.6|6544.8|6548.6|6545.8|6546.6|6543.8|52
1614351200000|2021-02-26 14:53:20|6547.1|6544.3|6546.1|6543.3|6547.1|6544.3|6546.1|6543.3|8
1614351210000|2021-02-26 14:53:30|6545.6|6542.8|6548.6|6545.8|6548.6|6545.8|6545.6|6542.8|12
1614351220000|2021-02-26 14:53:40|6548.1|6545.3|6548.6|6545.8|6548.7|6545.9|6548.1|6545.3|22
1614351230000|2021-02-26 14:53:50|6548.7|6545.9|6549.6|6546.8|6549.6|6546.8|6548.1|6545.3|51
1614351240000|2021-02-26 14:54:00|6549.1|6546.3|6549.6|6546.8|6549.6|6546.8|6548.6|6545.8|62
1614351250000|2021-02-26 14:54:10|6550.1|6547.3|6551.6|6548.8|6551.6|6548.8|6549.1|6546.3|271
1614351260000|2021-02-26 14:54:20|6551.1|6548.3|6550.1|6547.3|6551.6|6548.8|6550.1|6547.3|47
1614351270000|2021-02-26 14:54:30|6550.6|6547.8|6548.6|6545.8|6550.6|6547.8|6548.1|6545.3|41
1614351280000|2021-02-26 14:54:40|6548.1|6545.3|6548.1|6545.3|6549.6|6546.8|6547.6|6544.8|46
1614351290000|2021-02-26 14:54:50|6548.6|6545.8|6548.6|6545.8|6548.6|6545.8|6547.6|6544.8|7
1614351300000|2021-02-26 14:55:00|6548.1|6545.3|6547.6|6544.8|6548.6|6545.8|6546.6|6543.8|21
1614351310000|2021-02-26 14:55:10|6547.1|6544.3|6548.1|6545.3|6549.1|6546.3|6547.1|6544.3|311
1614351320000|2021-02-26 14:55:20|6548.6|6545.8|6550.1|6547.3|6550.6|6547.8|6548.6|6545.8|72
1614351330000|2021-02-26 14:55:30|6549.6|6546.8|6549.6|6546.8|6549.6|6546.8|6548.6|6545.8|30
1614351340000|2021-02-26 14:55:40|6549.1|6546.3|6549.6|6546.8|6550.6|6547.8|6548.6|6545.8|18
1614351350000|2021-02-26 14:55:50|6549.1|6546.3|6548.6|6545.8|6550.1|6547.3|6548.6|6545.8|29
1614351360000|2021-02-26 14:56:00|6549.6|6546.8|6549.6|6546.8|6550.6|6547.8|6549.1|6546.3|14
1614351370000|2021-02-26 14:56:10|6550.1|6547.3|6549.1|6546.3|6550.1|6547.3|6548.6|6545.8|36
1614351380000|2021-02-26 14:56:20|6548.6|6545.8|6548.6|6545.8|6549.1|6546.3|6548.1|6545.3|52
1614351390000|2021-02-26 14:56:30|6548.1|6545.3|6548.6|6545.8|6548.6|6545.8|6548.1|6545.3|47
1614351400000|2021-02-26 14:56:40|6548.1|6545.3|6547.6|6544.8|6548.6|6545.8|6547.6|6544.8|30
1614351410000|2021-02-26 14:56:50|6546.6|6543.8|6546.6|6543.8|6547.1|6544.3|6546.6|6543.8|63
1614351420000|2021-02-26 14:57:00|6547.1|6544.3|6547.1|6544.3|6548.6|6545.8|6546.6|6543.8|31
1614351430000|2021-02-26 14:57:10|6546.6|6543.8|6547.1|6544.3|6547.6|6544.8|6546.6|6543.8|11
1614351440000|2021-02-26 14:57:20|6546.6|6543.8|6545.6|6542.8|6546.6|6543.8|6545.6|6542.8|60
1614351450000|2021-02-26 14:57:30|6545.1|6542.3|6545.6|6542.8|6545.6|6542.8|6544.1|6541.3|65
1614351460000|2021-02-26 14:57:40|6544.6|6541.8|6544.6|6541.8|6545.6|6542.8|6544.1|6541.3|50
1614351470000|2021-02-26 14:57:50|6543.6|6540.8|6544.6|6541.8|6544.6|6541.8|6543.6|6540.8|32
1614351480000|2021-02-26 14:58:00|6545.1|6542.3|6545.6|6542.8|6546.1|6543.3|6544.6|6541.8|35
1614351490000|2021-02-26 14:58:10|6546.1|6543.3|6545.6|6542.8|6546.6|6543.8|6545.6|6542.8|14
1614351500000|2021-02-26 14:58:20|6545.1|6542.3|6545.1|6542.3|6545.6|6542.8|6544.6|6541.8|11
1614351510000|2021-02-26 14:58:30|6544.6|6541.8|6539.6|6536.8|6544.6|6541.8|6539.6|6536.8|211
1614351520000|2021-02-26 14:58:40|6540.1|6537.3|6542.1|6539.3|6542.6|6539.8|6540.1|6537.3|40
1614351530000|2021-02-26 14:58:50|6542.6|6539.8|6542.6|6539.8|6543.6|6540.8|6542.1|6539.3|55
1614351540000|2021-02-26 14:59:00|6543.1|6540.3|6542.6|6539.8|6544.1|6541.3|6542.1|6539.3|63
1614351550000|2021-02-26 14:59:10|6543.1|6540.3|6541.6|6538.8|6543.1|6540.3|6541.6|6538.8|8
1614351560000|2021-02-26 14:59:20|6541.1|6538.3|6542.6|6539.8|6542.6|6539.8|6541.1|6538.3|43
1614351570000|2021-02-26 14:59:30|6541.7|6538.9|6543.6|6540.8|6543.6|6540.8|6541.7|6538.9|37
1614351580000|2021-02-26 14:59:40|6544.1|6541.3|6542.1|6539.3|6544.6|6541.8|6542.1|6539.3|37
1614351590000|2021-02-26 14:59:50|6541.6|6538.8|6539.1|6536.3|6541.6|6538.8|6539.1|6536.3|71
1614351600000|2021-02-26 15:00:00|6538.6|6535.8|6535.6|6532.8|6539.1|6536.3|6535.1|6532.3|46
1614351610000|2021-02-26 15:00:10|6535.1|6532.3|6534.1|6531.3|6535.6|6532.8|6533.1|6530.3|29
1614351620000|2021-02-26 15:00:20|6533.6|6530.8|6532.6|6529.8|6533.6|6530.8|6532.1|6529.3|14
1614351630000|2021-02-26 15:00:30|6533.6|6530.8|6532.1|6529.3|6536.6|6533.8|6532.1|6529.3|40
1614351640000|2021-02-26 15:00:40|6531.6|6528.8|6527.6|6524.8|6532.6|6529.8|6527.1|6524.3|55
1614351650000|2021-02-26 15:00:50|6527.1|6524.3|6526.1|6523.3|6528.1|6525.3|6525.6|6522.8|108
1614351660000|2021-02-26 15:01:00|6525.6|6522.8|6525.6|6522.8|6527.1|6524.3|6524.6|6521.8|60
1614351670000|2021-02-26 15:01:10|6525.1|6522.3|6523.1|6520.3|6525.1|6522.3|6521.1|6518.3|82
1614351680000|2021-02-26 15:01:20|6523.6|6520.8|6523.6|6520.8|6524.6|6521.8|6523.1|6520.3|79
1614351690000|2021-02-26 15:01:30|6524.1|6521.3|6521.6|6518.8|6524.6|6521.8|6521.6|6518.8|141
1614351700000|2021-02-26 15:01:40|6522.1|6519.3|6522.6|6519.8|6522.6|6519.8|6521.6|6518.8|16
1614351710000|2021-02-26 15:01:50|6523.6|6520.8|6528.6|6525.8|6529.6|6526.8|6523.6|6520.8|115
1614351720000|2021-02-26 15:02:00|6529.1|6526.3|6525.6|6522.8|6530.6|6527.8|6525.6|6522.8|54
1614351730000|2021-02-26 15:02:10|6524.6|6521.8|6527.1|6524.3|6527.1|6524.3|6523.6|6520.8|24
1614351740000|2021-02-26 15:02:20|6527.6|6524.8|6526.1|6523.3|6527.6|6524.8|6524.6|6521.8|37
1614351750000|2021-02-26 15:02:30|6525.6|6522.8|6524.1|6521.3|6525.6|6522.8|6522.6|6519.8|52
1614351760000|2021-02-26 15:02:40|6523.1|6520.3|6521.6|6518.8|6523.6|6520.8|6521.6|6518.8|61
1614351770000|2021-02-26 15:02:50|6522.1|6519.3|6520.6|6517.8|6522.1|6519.3|6520.6|6517.8|26
1614351780000|2021-02-26 15:03:00|6519.6|6516.8|6522.1|6519.3|6524.1|6521.3|6518.6|6515.8|104
1614351790000|2021-02-26 15:03:10|6522.6|6519.8|6522.1|6519.3|6522.6|6519.8|6520.6|6517.8|138
1614351800000|2021-02-26 15:03:20|6522.6|6519.8|6518.6|6515.8|6522.6|6519.8|6518.6|6515.8|135
1614351810000|2021-02-26 15:03:30|6519.1|6516.3|6521.6|6518.8|6522.1|6519.3|6517.6|6514.8|97
1614351820000|2021-02-26 15:03:40|6521.1|6518.3|6521.6|6518.8|6522.1|6519.3|6520.6|6517.8|133
1614351830000|2021-02-26 15:03:50|6522.1|6519.3|6521.1|6518.3|6523.6|6520.8|6520.6|6517.8|146
1614351840000|2021-02-26 15:04:00|6520.6|6517.8|6524.6|6521.8|6525.6|6522.8|6518.6|6515.8|57
1614351850000|2021-02-26 15:04:10|6525.1|6522.3|6527.1|6524.3|6528.6|6525.8|6524.1|6521.3|43
1614351860000|2021-02-26 15:04:20|6527.6|6524.8|6530.1|6527.3|6530.6|6527.8|6527.6|6524.8|49
1614351870000|2021-02-26 15:04:30|6530.6|6527.8|6530.6|6527.8|6532.1|6529.3|6529.6|6526.8|61
1614351880000|2021-02-26 15:04:40|6531.1|6528.3|6530.1|6527.3|6532.6|6529.8|6529.6|6526.8|11
1614351890000|2021-02-26 15:04:50|6529.6|6526.8|6532.1|6529.3|6532.1|6529.3|6529.6|6526.8|10
1614351900000|2021-02-26 15:05:00|6532.6|6529.8|6531.1|6528.3|6532.6|6529.8|6531.1|6528.3|23
1614351910000|2021-02-26 15:05:10|6531.6|6528.8|6532.6|6529.8|6533.6|6530.8|6531.6|6528.8|50
1614351920000|2021-02-26 15:05:20|6533.1|6530.3|6527.6|6524.8|6533.1|6530.3|6527.1|6524.3|34
1614351930000|2021-02-26 15:05:30|6528.1|6525.3|6530.6|6527.8|6531.1|6528.3|6527.1|6524.3|34
1614351940000|2021-02-26 15:05:40|6530.1|6527.3|6530.1|6527.3|6530.6|6527.8|6529.1|6526.3|29
1614351950000|2021-02-26 15:05:50|6529.6|6526.8|6527.1|6524.3|6529.6|6526.8|6527.1|6524.3|34
1614351960000|2021-02-26 15:06:00|6527.6|6524.8|6521.6|6518.8|6527.6|6524.8|6521.6|6518.8|65
1614351970000|2021-02-26 15:06:10|6522.1|6519.3|6520.1|6517.3|6522.1|6519.3|6519.6|6516.8|75
1614351980000|2021-02-26 15:06:20|6519.6|6516.8|6518.1|6515.3|6520.5|6517.7|6517.6|6514.8|50
1614351990000|2021-02-26 15:06:30|6517.6|6514.8|6518.6|6515.8|6519.1|6516.3|6517.6|6514.8|75
1614352000000|2021-02-26 15:06:40|6519.1|6516.3|6521.6|6518.8|6521.6|6518.8|6518.6|6515.8|106
1614352010000|2021-02-26 15:06:50|6522.1|6519.3|6519.1|6516.3|6523.6|6520.8|6518.6|6515.8|31
1614352020000|2021-02-26 15:07:00|6518.6|6515.8|6516.6|6513.8|6519.1|6516.3|6515.2|6512.4|26
1614352030000|2021-02-26 15:07:10|6517.1|6514.3|6516.1|6513.3|6517.1|6514.3|6514.6|6511.8|37
1614352040000|2021-02-26 15:07:20|6516.6|6513.8|6516.6|6513.8|6518.1|6515.3|6515.6|6512.8|17
1614352050000|2021-02-26 15:07:30|6517.1|6514.3|6516.6|6513.8|6517.6|6514.8|6516.6|6513.8|2
1614352060000|2021-02-26 15:07:40|6515.6|6512.8|6514.1|6511.3|6515.6|6512.8|6513.6|6510.8|56
1614352070000|2021-02-26 15:07:50|6513.6|6510.8|6514.1|6511.3|6514.1|6511.3|6512.6|6509.8|48
1614352080000|2021-02-26 15:08:00|6513.7|6510.9|6515.1|6512.3|6516.1|6513.3|6513.1|6510.3|160
1614352090000|2021-02-26 15:08:10|6515.6|6512.8|6517.1|6514.3|6517.6|6514.8|6514.6|6511.8|36
1614352100000|2021-02-26 15:08:20|6517.6|6514.8|6516.6|6513.8|6518.6|6515.8|6516.1|6513.3|72
1614352110000|2021-02-26 15:08:30|6516.1|6513.3|6516.6|6513.8|6516.6|6513.8|6515.6|6512.8|6
1614352120000|2021-02-26 15:08:40|6516.1|6513.3|6516.6|6513.8|6517.1|6514.3|6515.1|6512.3|6
1614352130000|2021-02-26 15:08:50|6517.6|6514.8|6514.1|6511.3|6517.6|6514.8|6514.1|6511.3|16
1614352140000|2021-02-26 15:09:00|6513.6|6510.8|6513.1|6510.3|6514.1|6511.3|6511.6|6508.8|26
1614352150000|2021-02-26 15:09:10|6512.6|6509.8|6505.6|6502.8|6512.6|6509.8|6504.7|6501.9|247
1614352160000|2021-02-26 15:09:20|6506.1|6503.3|6509.1|6506.3|6509.6|6506.8|6505.6|6502.8|114
1614352170000|2021-02-26 15:09:30|6509.6|6506.8|6508.6|6505.8|6509.6|6506.8|6506.6|6503.8|127
1614352180000|2021-02-26 15:09:40|6509.1|6506.3|6513.1|6510.3|6513.1|6510.3|6508.1|6505.3|31
1614352190000|2021-02-26 15:09:50|6512.6|6509.8|6510.6|6507.8|6512.6|6509.8|6510.1|6507.3|21
1614352200000|2021-02-26 15:10:00|6511.6|6508.8|6511.1|6508.3|6511.6|6508.8|6508.6|6505.8|28
1614352210000|2021-02-26 15:10:10|6511.6|6508.8|6511.6|6508.8|6512.6|6509.8|6510.6|6507.8|11
1614352220000|2021-02-26 15:10:20|6512.1|6509.3|6512.1|6509.3|6512.6|6509.8|6511.6|6508.8|19
1614352230000|2021-02-26 15:10:30|6511.6|6508.8|6515.1|6512.3|6515.1|6512.3|6510.6|6507.8|45
1614352240000|2021-02-26 15:10:40|6514.6|6511.8|6518.6|6515.8|6519.6|6516.8|6513.6|6510.8|55
1614352250000|2021-02-26 15:10:50|6519.1|6516.3|6516.6|6513.8|6519.6|6516.8|6516.6|6513.8|41
1614352260000|2021-02-26 15:11:00|6516.1|6513.3|6516.1|6513.3|6517.6|6514.8|6514.6|6511.8|105
1614352270000|2021-02-26 15:11:10|6515.6|6512.8|6517.6|6514.8|6517.6|6514.8|6514.6|6511.8|16
1614352280000|2021-02-26 15:11:20|6517.1|6514.3|6513.6|6510.8|6517.6|6514.8|6512.6|6509.8|18
1614352290000|2021-02-26 15:11:30|6513.1|6510.3|6512.6|6509.8|6513.6|6510.8|6512.1|6509.3|7
1614352300000|2021-02-26 15:11:40|6513.1|6510.3|6514.6|6511.8|6515.1|6512.3|6512.6|6509.8|21
1614352310000|2021-02-26 15:11:50|6515.6|6512.8|6516.6|6513.8|6517.6|6514.8|6515.6|6512.8|27
1614352320000|2021-02-26 15:12:00|6516.5|6513.7|6517.1|6514.3|6517.6|6514.8|6513.6|6510.8|51
1614352330000|2021-02-26 15:12:10|6516.1|6513.3|6511.6|6508.8|6516.1|6513.3|6510.1|6507.3|170
1614352340000|2021-02-26 15:12:20|6512.1|6509.3|6511.1|6508.3|6513.1|6510.3|6509.6|6506.8|47
1614352350000|2021-02-26 15:12:30|6511.6|6508.8|6514.6|6511.8|6515.1|6512.3|6510.6|6507.8|52
1614352360000|2021-02-26 15:12:40|6514.1|6511.3|6511.6|6508.8|6514.1|6511.3|6509.6|6506.8|37
1614352370000|2021-02-26 15:12:50|6511.1|6508.3|6513.1|6510.3|6513.5|6510.7|6507.6|6504.8|65
1614352380000|2021-02-26 15:13:00|6513.6|6510.8|6511.1|6508.3|6514.1|6511.3|6510.6|6507.8|33
1614352390000|2021-02-26 15:13:10|6511.6|6508.8|6510.6|6507.8|6512.1|6509.3|6509.1|6506.3|34
1614352400000|2021-02-26 15:13:20|6510.1|6507.3|6509.6|6506.8|6510.1|6507.3|6508.6|6505.8|14
1614352410000|2021-02-26 15:13:30|6509.1|6506.3|6507.1|6504.3|6509.1|6506.3|6507.1|6504.3|48
1614352420000|2021-02-26 15:13:40|6507.6|6504.8|6507.6|6504.8|6508.6|6505.8|6506.6|6503.8|41
1614352430000|2021-02-26 15:13:50|6508.1|6505.3|6507.6|6504.8|6508.6|6505.8|6505.6|6502.8|80
1614352440000|2021-02-26 15:14:00|6507.1|6504.3|6507.1|6504.3|6510.1|6507.3|6505.6|6502.8|516
1614352450000|2021-02-26 15:14:10|6507.6|6504.8|6510.6|6507.8|6511.1|6508.3|6507.6|6504.8|39
1614352460000|2021-02-26 15:14:20|6511.1|6508.3|6512.6|6509.8|6513.1|6510.3|6510.6|6507.8|3
1614352470000|2021-02-26 15:14:30|6511.7|6508.9|6510.1|6507.3|6511.7|6508.9|6508.6|6505.8|32
1614352480000|2021-02-26 15:14:40|6509.6|6506.8|6509.6|6506.8|6512.1|6509.3|6508.6|6505.8|6
1614352490000|2021-02-26 15:14:50|6510.1|6507.3|6510.6|6507.8|6511.6|6508.8|6508.6|6505.8|34
1614352500000|2021-02-26 15:15:00|6511.6|6508.8|6505.6|6502.8|6511.6|6508.8|6504.6|6501.8|205
1614352510000|2021-02-26 15:15:10|6505.1|6502.3|6510.1|6507.3|6510.1|6507.3|6504.6|6501.8|26
1614352520000|2021-02-26 15:15:20|6510.6|6507.8|6512.1|6509.3|6513.1|6510.3|6510.6|6507.8|117
1614352530000|2021-02-26 15:15:30|6511.6|6508.8|6512.6|6509.8|6512.6|6509.8|6509.6|6506.8|105
1614352540000|2021-02-26 15:15:40|6513.1|6510.3|6514.1|6511.3|6514.6|6511.8|6512.6|6509.8|16
1614352550000|2021-02-26 15:15:50|6513.6|6510.8|6511.6|6508.8|6514.6|6511.8|6511.1|6508.3|20
1614352560000|2021-02-26 15:16:00|6511.1|6508.3|6506.6|6503.8|6511.1|6508.3|6506.6|6503.8|498
1614352570000|2021-02-26 15:16:10|6507.1|6504.3|6508.1|6505.3|6508.6|6505.8|6505.6|6502.8|75
1614352580000|2021-02-26 15:16:20|6508.6|6505.8|6506.7|6503.9|6508.6|6505.8|6506.6|6503.8|35
1614352590000|2021-02-26 15:16:30|6507.1|6504.3|6509.6|6506.8|6510.6|6507.8|6506.7|6503.9|178
1614352600000|2021-02-26 15:16:40|6510.1|6507.3|6510.6|6507.8|6511.6|6508.8|6509.2|6506.4|40
1614352610000|2021-02-26 15:16:50|6511.1|6508.3|6517.6|6514.8|6517.6|6514.8|6510.6|6507.8|98
1614352620000|2021-02-26 15:17:00|6516.7|6513.9|6517.6|6514.8|6518.6|6515.8|6515.7|6512.9|64
1614352630000|2021-02-26 15:17:10|6518.1|6515.3|6517.6|6514.8|6518.1|6515.3|6514.6|6511.8|40
1614352640000|2021-02-26 15:17:20|6516.6|6513.8|6514.1|6511.3|6517.1|6514.3|6513.6|6510.8|56
1614352650000|2021-02-26 15:17:30|6513.6|6510.8|6514.1|6511.3|6515.6|6512.8|6513.1|6510.3|36
1614352660000|2021-02-26 15:17:40|6514.6|6511.8|6514.1|6511.3|6516.6|6513.8|6513.6|6510.8|20
1614352670000|2021-02-26 15:17:50|6514.6|6511.8|6516.6|6513.8|6517.1|6514.3|6514.6|6511.8|46
1614352680000|2021-02-26 15:18:00|6516.1|6513.3|6517.6|6514.8|6517.6|6514.8|6515.6|6512.8|20
1614352690000|2021-02-26 15:18:10|6517.1|6514.3|6519.1|6516.3|6520.6|6517.8|6517.1|6514.3|42
1614352700000|2021-02-26 15:18:20|6519.6|6516.8|6519.2|6516.4|6520.1|6517.3|6518.6|6515.8|40
1614352710000|2021-02-26 15:18:30|6519.1|6516.3|6512.6|6509.8|6519.6|6516.8|6511.6|6506.7|141
1614352720000|2021-02-26 15:18:40|6512.1|6509.3|6505.6|6502.8|6512.6|6509.8|6505.6|6502.8|140
1614352730000|2021-02-26 15:18:50|6505.1|6502.3|6501.1|6498.3|6505.1|6502.3|6501.1|6498.3|113
1614352740000|2021-02-26 15:19:00|6501.6|6498.8|6501.6|6498.8|6502.1|6499.3|6499.6|6496.8|98
1614352750000|2021-02-26 15:19:10|6501.1|6498.3|6501.1|6498.3|6501.6|6498.8|6499.6|6496.8|22
1614352760000|2021-02-26 15:19:20|6500.6|6497.8|6501.6|6498.8|6502.6|6499.8|6500.6|6497.8|29
1614352770000|2021-02-26 15:19:30|6502.1|6499.3|6499.6|6496.8|6503.1|6500.3|6499.6|6496.8|69
1614352780000|2021-02-26 15:19:40|6500.1|6497.3|6498.6|6495.8|6500.1|6497.3|6498.6|6495.8|72
1614352790000|2021-02-26 15:19:50|6497.6|6494.8|6499.6|6496.8|6501.1|6498.3|6495.6|6492.8|198
1614352800000|2021-02-26 15:20:00|6500.1|6497.3|6499.6|6496.8|6501.6|6498.8|6498.6|6495.8|95
1614352810000|2021-02-26 15:20:10|6499.1|6496.3|6495.6|6492.8|6499.1|6496.3|6495.1|6492.3|45
1614352820000|2021-02-26 15:20:20|6496.1|6493.3|6493.1|6490.3|6496.6|6493.8|6492.6|6489.8|51
1614352830000|2021-02-26 15:20:30|6492.6|6489.8|6490.6|6487.8|6493.6|6490.8|6490.1|6487.3|162
1614352840000|2021-02-26 15:20:40|6491.6|6488.8|6489.6|6486.8|6491.6|6488.8|6489.6|6486.8|158
1614352850000|2021-02-26 15:20:50|6490.1|6487.3|6487.6|6484.8|6490.6|6487.8|6486.6|6483.8|225
1614352860000|2021-02-26 15:21:00|6486.6|6483.8|6487.6|6484.8|6488.6|6485.8|6485.6|6482.8|121
1614352870000|2021-02-26 15:21:10|6488.1|6485.3|6490.6|6487.8|6491.6|6488.8|6488.1|6485.3|82
1614352880000|2021-02-26 15:21:20|6490.1|6487.3|6493.1|6490.3|6494.5|6491.7|6487.6|6484.8|164
1614352890000|2021-02-26 15:21:30|6493.6|6490.8|6490.6|6487.8|6495.6|6492.8|6490.6|6487.8|165
1614352900000|2021-02-26 15:21:40|6491.1|6488.3|6486.1|6483.3|6491.1|6488.3|6485.6|6482.8|59
1614352910000|2021-02-26 15:21:50|6486.6|6483.8|6486.1|6483.3|6487.6|6484.8|6484.1|6481.3|98
1614352920000|2021-02-26 15:22:00|6485.6|6482.8|6483.1|6480.3|6486.6|6483.8|6482.6|6479.8|224
1614352930000|2021-02-26 15:22:10|6482.6|6479.8|6483.6|6480.8|6483.6|6480.8|6481.6|6478.8|98
1614352940000|2021-02-26 15:22:20|6483.1|6480.3|6483.6|6480.8|6486.1|6483.3|6481.6|6478.8|124
1614352950000|2021-02-26 15:22:30|6483.1|6480.3|6481.6|6478.8|6484.1|6481.3|6481.6|6478.8|57
1614352960000|2021-02-26 15:22:40|6480.6|6477.8|6478.6|6475.8|6480.6|6477.8|6477.6|6474.8|238
1614352970000|2021-02-26 15:22:50|6479.1|6476.3|6477.6|6474.8|6479.6|6476.8|6477.6|6474.8|36
1614352980000|2021-02-26 15:23:00|6478.1|6475.3|6477.6|6474.8|6478.6|6475.8|6476.6|6473.8|54
1614352990000|2021-02-26 15:23:10|6477.1|6474.3|6484.6|6481.8|6485.1|6482.3|6477.1|6474.3|153
1614353000000|2021-02-26 15:23:20|6485.1|6482.3|6483.1|6480.3|6485.1|6482.3|6481.1|6478.3|73
1614353010000|2021-02-26 15:23:30|6483.6|6480.8|6482.1|6479.3|6485.1|6482.3|6482.1|6479.3|49
1614353020000|2021-02-26 15:23:40|6481.6|6478.8|6481.6|6478.8|6482.6|6479.8|6480.6|6477.8|18
1614353030000|2021-02-26 15:23:50|6481.1|6478.3|6479.1|6476.3|6481.1|6478.3|6479.1|6476.3|6
1614353040000|2021-02-26 15:24:00|6478.6|6475.8|6476.6|6473.8|6478.6|6475.8|6476.6|6473.8|22
1614353050000|2021-02-26 15:24:10|6477.1|6474.3|6474.6|6471.8|6477.1|6474.3|6474.6|6471.8|224
1614353060000|2021-02-26 15:24:20|||||||||36
1614353070000|2021-02-26 15:24:30|6474.1|6471.3|6467.6|6464.8|6474.6|6471.8|6466.2|6463.4|675
1614353080000|2021-02-26 15:24:40|6468.6|6465.8|6468.1|6465.3|6469.1|6466.3|6465.6|6462.8|195
1614353090000|2021-02-26 15:24:50|6467.6|6464.8|6470.1|6467.3|6471.6|6468.8|6466.1|6463.3|128
1614353100000|2021-02-26 15:25:00|6470.6|6467.8|6470.1|6467.3|6471.1|6468.3|6467.6|6464.8|376
1614353110000|2021-02-26 15:25:10|6469.6|6466.8|6469.6|6466.8|6470.6|6467.8|6468.1|6465.3|53
1614353120000|2021-02-26 15:25:20|6470.6|6467.8|6466.1|6463.3|6470.6|6467.8|6464.6|6461.8|127
1614353130000|2021-02-26 15:25:30|6466.6|6463.8|6473.6|6470.8|6473.6|6470.8|6464.7|6461.9|113
1614353140000|2021-02-26 15:25:40|6474.1|6471.3|6476.6|6473.8|6480.6|6477.8|6474.1|6471.3|451
1614353150000|2021-02-26 15:25:50|6477.1|6474.3|6478.6|6475.8|6478.6|6475.8|6475.1|6472.3|53
1614353160000|2021-02-26 15:26:00|6477.7|6474.9|6479.6|6476.8|6480.1|6477.3|6476.6|6473.8|79
1614353170000|2021-02-26 15:26:10|6480.6|6477.8|6482.6|6479.8|6485.6|6482.8|6480.6|6477.8|203
1614353180000|2021-02-26 15:26:20|6483.1|6480.3|6485.6|6482.8|6486.6|6483.8|6483.1|6480.3|191
1614353190000|2021-02-26 15:26:30|6486.6|6483.8|6481.6|6478.8|6486.6|6483.8|6480.6|6477.8|228
1614353200000|2021-02-26 15:26:40|6482.1|6479.3|6484.1|6481.3|6485.6|6482.8|6480.6|6477.8|80
1614353210000|2021-02-26 15:26:50|6483.6|6480.8|6485.6|6482.8|6485.6|6482.8|6483.1|6480.3|16
1614353220000|2021-02-26 15:27:00|6485.1|6482.3|6482.6|6479.8|6485.1|6482.3|6481.6|6478.8|175
1614353230000|2021-02-26 15:27:10|6483.5|6480.7|6483.1|6480.3|6483.6|6480.8|6481.6|6478.8|76
1614353240000|2021-02-26 15:27:20|6483.6|6480.8|6486.1|6483.3|6487.1|6484.3|6481.6|6478.8|54
1614353250000|2021-02-26 15:27:30|6485.6|6482.8|6480.6|6477.8|6486.1|6483.3|6480.6|6477.8|33
1614353260000|2021-02-26 15:27:40|6480.5|6477.7|6480.6|6477.8|6481.6|6478.8|6476.2|6473.4|115
1614353270000|2021-02-26 15:27:50|6481.6|6478.8|6476.6|6473.8|6481.6|6478.8|6476.1|6473.3|108
1614353280000|2021-02-26 15:28:00|6477.1|6474.3|6475.6|6472.8|6479.1|6476.3|6474.6|6471.8|186
1614353290000|2021-02-26 15:28:10|6474.6|6471.8|6472.6|6469.8|6475.6|6472.8|6471.6|6468.8|148
1614353300000|2021-02-26 15:28:20|6472.1|6469.3|6473.1|6470.3|6473.1|6470.3|6471.6|6468.8|65
1614353310000|2021-02-26 15:28:30|6473.6|6470.8|6470.6|6467.8|6474.1|6471.3|6470.6|6467.8|26
1614353320000|2021-02-26 15:28:40|6470.1|6467.3|6468.6|6465.8|6470.6|6467.8|6467.6|6464.8|136
1614353330000|2021-02-26 15:28:50|6469.1|6466.3|6471.6|6468.8|6473.1|6470.3|6468.6|6465.8|30
1614353340000|2021-02-26 15:29:00|6471.1|6468.3|6477.1|6474.3|6478.6|6475.8|6470.6|6467.8|43
1614353350000|2021-02-26 15:29:10|6477.6|6474.8|6479.6|6476.8|6479.6|6476.8|6476.6|6473.8|22
1614353360000|2021-02-26 15:29:20|6480.5|6477.7|6477.1|6474.3|6480.6|6477.8|6476.6|6473.8|38
1614353370000|2021-02-26 15:29:30|6476.1|6473.3|6474.1|6471.3|6476.6|6473.8|6472.6|6469.8|55
1614353380000|2021-02-26 15:29:40|6474.6|6471.8|6474.1|6471.3|6475.6|6472.8|6473.6|6470.8|35
1614353390000|2021-02-26 15:29:50|6473.6|6470.8|6475.6|6472.8|6476.6|6473.8|6473.6|6470.8|69
1614353400000|2021-02-26 15:30:00|6475.1|6472.3|6473.6|6470.8|6477.6|6474.8|6472.6|6469.8|211
1614353410000|2021-02-26 15:30:10|6474.6|6471.8|6473.6|6470.8|6475.6|6472.8|6473.1|6470.3|81
1614353420000|2021-02-26 15:30:20|6474.1|6471.3|6473.6|6470.8|6476.6|6473.8|6473.6|6470.8|68
1614353430000|2021-02-26 15:30:30|6473.1|6470.3|6476.6|6473.8|6477.1|6474.3|6473.1|6470.3|18
1614353440000|2021-02-26 15:30:40|6477.1|6474.3|6475.1|6472.3|6477.6|6474.8|6474.6|6471.8|49
1614353450000|2021-02-26 15:30:50|6474.6|6471.8|6469.1|6466.3|6474.6|6471.8|6469.1|6466.3|73
1614353460000|2021-02-26 15:31:00|6469.6|6466.8|6468.1|6465.3|6470.6|6467.8|6467.1|6464.3|41
1614353470000|2021-02-26 15:31:10|6467.6|6464.8|6469.1|6466.3|6470.6|6467.8|6467.6|6464.8|6
1614353480000|2021-02-26 15:31:20|6469.6|6466.8|6474.6|6471.8|6474.6|6471.8|6468.6|6465.8|98
1614353490000|2021-02-26 15:31:30|6474.1|6471.3|6473.6|6470.8|6477.1|6474.3|6473.6|6470.8|66
1614353500000|2021-02-26 15:31:40|6473.1|6470.3|6469.6|6466.8|6475.6|6472.8|6469.6|6466.8|26
1614353510000|2021-02-26 15:31:50|6470.1|6467.3|6472.1|6469.3|6472.6|6469.8|6468.6|6465.8|132
1614353520000|2021-02-26 15:32:00|6471.6|6468.8|6472.6|6469.8|6472.6|6469.8|6471.1|6468.3|41
1614353530000|2021-02-26 15:32:10|6473.1|6470.3|6477.5|6474.7|6477.6|6474.8|6473.1|6470.3|108
1614353540000|2021-02-26 15:32:20|6476.6|6473.8|6477.6|6474.8|6478.1|6475.3|6474.1|6471.3|184
1614353550000|2021-02-26 15:32:30|6478.1|6475.3|6477.6|6474.8|6479.6|6476.8|6476.6|6473.8|48
1614353560000|2021-02-26 15:32:40|6478.1|6475.3|6479.6|6476.8|6480.6|6477.8|6478.1|6475.3|138
1614353570000|2021-02-26 15:32:50|6480.1|6477.3|6479.6|6476.8|6481.6|6478.8|6479.6|6476.8|31
1614353580000|2021-02-26 15:33:00|6480.1|6477.3|6474.6|6471.8|6481.1|6478.3|6474.6|6471.8|39
1614353590000|2021-02-26 15:33:10|6475.1|6472.3|6475.6|6472.8|6475.6|6472.8|6473.6|6470.8|33
1614353600000|2021-02-26 15:33:20|6476.1|6473.3|6476.1|6473.3|6477.1|6474.3|6475.6|6472.8|25
1614353610000|2021-02-26 15:33:30|6476.6|6473.8|6473.6|6470.8|6477.1|6474.3|6473.6|6470.8|43
1614353620000|2021-02-26 15:33:40|6474.1|6471.3|6471.6|6468.8|6474.1|6471.3|6471.6|6468.8|89
1614353630000|2021-02-26 15:33:50|6472.1|6469.3|6477.1|6474.3|6477.6|6474.8|6472.1|6469.3|19
1614353640000|2021-02-26 15:34:00|6477.6|6474.8|6480.6|6477.8|6480.6|6477.8|6477.6|6474.8|28
1614353650000|2021-02-26 15:34:10|6479.6|6476.8|6479.6|6476.8|6481.1|6478.3|6478.6|6475.8|87
1614353660000|2021-02-26 15:34:20|6480.1|6477.3|6481.1|6478.3|6482.1|6479.3|6478.6|6475.8|37
1614353670000|2021-02-26 15:34:30|6481.6|6478.8|6481.1|6478.3|6483.1|6480.3|6481.1|6478.3|74
1614353680000|2021-02-26 15:34:40|6481.5|6478.7|6479.6|6476.8|6481.5|6478.7|6479.1|6476.3|65
1614353690000|2021-02-26 15:34:50|6480.1|6477.3|6479.1|6476.3|6480.6|6477.8|6477.6|6474.8|62
1614353700000|2021-02-26 15:35:00|6479.6|6476.8|6477.6|6474.8|6481.5|6478.7|6477.6|6474.8|66
1614353710000|2021-02-26 15:35:10|6478.6|6475.8|6479.6|6476.8|6479.6|6476.8|6477.1|6474.3|102
1614353720000|2021-02-26 15:35:20|6480.5|6477.7|6477.6|6474.8|6480.6|6477.8|6477.6|6474.8|17
1614353730000|2021-02-26 15:35:30|6476.6|6473.8|6471.6|6468.8|6477.6|6474.8|6470.6|6467.8|177
1614353740000|2021-02-26 15:35:40|6472.1|6469.3|6473.6|6470.8|6475.6|6472.8|6472.1|6469.3|93
1614353750000|2021-02-26 15:35:50|6473.1|6470.3|6475.6|6472.8|6475.6|6472.8|6472.6|6469.8|48
1614353760000|2021-02-26 15:36:00|6474.6|6471.8|6475.1|6472.3|6478.6|6475.8|6472.1|6469.3|316
1614353770000|2021-02-26 15:36:10|6474.6|6471.8|6472.6|6469.8|6476|6473.2|6472.6|6469.8|100
1614353780000|2021-02-26 15:36:20|6473.6|6470.8|6473.1|6470.3|6473.6|6470.8|6471.6|6468.8|49
1614353790000|2021-02-26 15:36:30|6473.6|6470.8|6473.6|6470.8|6477.6|6474.8|6473|6470.2|225
1614353800000|2021-02-26 15:36:40|6474.5|6471.7|6473|6470.2|6475.6|6472.8|6473|6470.2|97
1614353810000|2021-02-26 15:36:50|6473.6|6470.8|6479.1|6476.3|6479.5|6476.7|6472.1|6469.3|62
1614353820000|2021-02-26 15:37:00|6479|6476.2|6481.5|6478.7|6481.5|6478.7|6477.6|6474.8|43
1614353830000|2021-02-26 15:37:10|6482.5|6479.7|6485|6482.2|6486.5|6483.7|6482.5|6479.7|114
1614353840000|2021-02-26 15:37:20|6485.5|6482.7|6485|6482.2|6485.6|6482.8|6483|6480.2|29
1614353850000|2021-02-26 15:37:30|6484.6|6481.8|6484|6481.2|6485|6482.2|6483|6480.2|73
1614353860000|2021-02-26 15:37:40|6483.6|6480.8|6487|6484.2|6487.5|6484.7|6483|6480.2|58
1614353870000|2021-02-26 15:37:50|6487.5|6484.7|6487.6|6484.8|6488.6|6485.8|6485.6|6482.8|100
1614353880000|2021-02-26 15:38:00|6488|6485.2|6489.5|6486.7|6490|6487.2|6487.6|6484.8|88
1614353890000|2021-02-26 15:38:10|6489.6|6486.8|6488|6485.2|6489.6|6486.8|6487.5|6484.7|211
1614353900000|2021-02-26 15:38:20|6488.5|6485.7|6490|6487.2|6491.1|6487.7|6488.5|6485.7|119
1614353910000|2021-02-26 15:38:30|6490.5|6487.7|6492|6489.2|6492|6489.2|6489|6486.2|16
1614353920000|2021-02-26 15:38:40|6492.5|6489.7|6497.5|6494.7|6497.5|6494.7|6492.5|6489.7|62
1614353930000|2021-02-26 15:38:50|6498.5|6495.7|6499|6496.2|6499.5|6496.7|6497|6494.2|121
1614353940000|2021-02-26 15:39:00|6498.5|6495.7|6498|6495.2|6499.5|6496.7|6497|6494.2|102
1614353950000|2021-02-26 15:39:10|6497.5|6494.7|6501|6498.2|6501.5|6498.7|6497|6494.2|51
1614353960000|2021-02-26 15:39:20|6501.5|6498.7|6503.5|6500.7|6504.5|6501.7|6498.5|6495.7|114
1614353970000|2021-02-26 15:39:30|6503|6500.2|6501.5|6498.7|6503.5|6500.7|6500|6497.2|28
1614353980000|2021-02-26 15:39:40|6501|6498.2|6502|6499.2|6503.5|6500.7|6500|6497.2|51
1614353990000|2021-02-26 15:39:50|6501.5|6498.7|6499.6|6496.8|6504.5|6501.7|6499.6|6496.8|90
1614354000000|2021-02-26 15:40:00|6499.5|6496.7|6493.6|6490.8|6501.5|6498.7|6491.1|6488.3|467
1614354010000|2021-02-26 15:40:10|6492.6|6489.8|6493.5|6490.7|6494|6491.2|6492.6|6489.8|86
1614354020000|2021-02-26 15:40:20|6493.6|6490.8|6495|6492.2|6495.5|6492.7|6492.6|6489.8|54
1614354030000|2021-02-26 15:40:30|6494.6|6491.8|6493.1|6490.3|6495|6492.2|6492.6|6489.8|24
1614354040000|2021-02-26 15:40:40|6492.6|6489.8|6497.1|6494.3|6497.5|6494.7|6491.6|6488.8|73
1614354050000|2021-02-26 15:40:50|6497.5|6494.7|6496.1|6493.3|6497.6|6494.8|6496.1|6493.3|16
1614354060000|2021-02-26 15:41:00|6495.6|6492.8|6496.5|6493.7|6496.5|6493.7|6493.6|6490.8|79
1614354070000|2021-02-26 15:41:10|6496.6|6493.8|6497.6|6494.8|6499.5|6496.7|6496.6|6493.8|80
1614354080000|2021-02-26 15:41:20|6497.1|6494.3|6497.6|6494.8|6497.6|6494.8|6496.6|6493.8|93
1614354090000|2021-02-26 15:41:30|6500.5|6497.7|6501.6|6498.8|6501.6|6498.8|6500.5|6497.7|285
1614354100000|2021-02-26 15:41:40|6501.1|6498.3|6501.5|6498.7|6502.6|6499.8|6501.1|6498.3|63
1614354110000|2021-02-26 15:41:50|6500.6|6497.8|6500.6|6497.8|6500.6|6497.8|6499.1|6496.3|76
1614354120000|2021-02-26 15:42:00|6500.1|6497.3|6503.6|6500.8|6503.6|6500.8|6498.6|6495.8|192
1614354130000|2021-02-26 15:42:10|6504.5|6501.7|6504.6|6501.8|6504.6|6501.8|6502.6|6499.8|62
1614354140000|2021-02-26 15:42:20|6504.1|6501.3|6504.6|6501.8|6504.6|6501.8|6502.6|6499.8|56
1614354150000|2021-02-26 15:42:30|6504.1|6501.3|6503.6|6500.8|6504.6|6501.8|6502.6|6499.8|34
1614354160000|2021-02-26 15:42:40|6503.1|6500.3|6502.1|6499.3|6504.5|6501.7|6500.6|6497.8|70
1614354170000|2021-02-26 15:42:50|6502.6|6499.8|6503.6|6500.8|6503.6|6500.8|6502.6|6499.8|27
1614354180000|2021-02-26 15:43:00|6504.6|6501.8|6502.6|6499.8|6504.6|6501.8|6501.1|6498.3|49
1614354190000|2021-02-26 15:43:10|6503.1|6500.3|6505.1|6502.3|6506.6|6503.8|6502.6|6499.8|43
1614354200000|2021-02-26 15:43:20|6505.5|6502.7|6509.4|6506.6|6509.4|6506.6|6502.2|6499.4|130
1614354210000|2021-02-26 15:43:30|6509.5|6506.7|6512.1|6509.3|6512.1|6509.3|6509.5|6506.7|630
1614354220000|2021-02-26 15:43:40|6511.6|6508.8|6515|6512.2|6515.5|6512.7|6511.6|6508.8|219
1614354230000|2021-02-26 15:43:50|6514.6|6511.8|6511.5|6508.7|6515.1|6512.3|6511.5|6508.7|381
1614354240000|2021-02-26 15:44:00|6510.5|6507.7|6513|6510.2|6514.5|6511.7|6510.5|6507.7|132
1614354250000|2021-02-26 15:44:10|6512.6|6509.8|6512|6509.2|6513|6510.2|6511|6508.2|56
1614354260000|2021-02-26 15:44:20|6511.6|6508.8|6513.5|6510.7|6514.5|6511.7|6511.1|6508.3|23
1614354270000|2021-02-26 15:44:30|6512.5|6509.7|6513.5|6510.7|6515|6512.2|6511.5|6508.7|153
1614354280000|2021-02-26 15:44:40|6513|6510.2|6513.6|6510.8|6513.6|6510.8|6510.1|6507.3|256
1614354290000|2021-02-26 15:44:50|6513.1|6510.3|6513.6|6510.8|6514.5|6511.7|6512.6|6509.8|17
1614354300000|2021-02-26 15:45:00|6514|6511.2|6517.5|6514.7|6517.5|6514.7|6513.5|6510.7|101
1614354310000|2021-02-26 15:45:10|6516.5|6513.7|6515.1|6512.3|6516.5|6513.7|6515|6512.2|22
1614354320000|2021-02-26 15:45:20|6515.5|6512.7|6509|6506.2|6515.5|6512.7|6508.1|6505.3|151
1614354330000|2021-02-26 15:45:30|6508.6|6505.8|6506.6|6503.8|6508.6|6505.8|6505.6|6502.8|85
1614354340000|2021-02-26 15:45:40|6507|6504.2|6509|6506.2|6509|6506.2|6507|6504.2|52
1614354350000|2021-02-26 15:45:50|6508.6|6505.8|6512.5|6509.7|6512.5|6509.7|6508.5|6505.7|17
1614354360000|2021-02-26 15:46:00|6513.5|6510.7|6519|6516.2|6519.5|6516.7|6513.5|6510.7|88
1614354370000|2021-02-26 15:46:10|6518.5|6515.7|6517.5|6514.7|6519|6516.2|6516|6513.2|32
1614354380000|2021-02-26 15:46:20|6518|6515.2|6517.5|6514.7|6518.5|6515.7|6515.6|6512.8|78
1614354390000|2021-02-26 15:46:30|6517|6514.2|6518.5|6515.7|6520|6517.2|6517|6514.2|55
1614354400000|2021-02-26 15:46:40|6518|6515.2|6519|6516.2|6520|6517.2|6517.5|6514.7|8
1614354410000|2021-02-26 15:46:50|6518.5|6515.7|6518|6515.2|6519.5|6516.7|6517|6514.2|38
1614354420000|2021-02-26 15:47:00|6518.5|6515.7|6519|6516.2|6519.5|6516.7|6518.5|6515.7|75
1614354430000|2021-02-26 15:47:10|6518.5|6515.7|6516.5|6513.7|6519|6516.2|6516|6513.2|41
1614354440000|2021-02-26 15:47:20|6517|6514.2|6521|6518.2|6522.5|6519.7|6517|6514.2|56
1614354450000|2021-02-26 15:47:30|6520.5|6517.7|6519|6516.2|6521|6518.2|6518|6515.2|20
1614354460000|2021-02-26 15:47:40|6519.1|6516.3|6521.5|6518.7|6521.5|6518.7|6519.1|6516.3|54
1614354470000|2021-02-26 15:47:50|6521|6518.2|6521.5|6518.7|6523.5|6520.7|6521|6518.2|30
1614354480000|2021-02-26 15:48:00|6521|6518.2|6516|6513.2|6521.5|6518.7|6516|6513.2|109
1614354490000|2021-02-26 15:48:10|6516.5|6513.7|6519|6516.2|6519|6516.2|6514.5|6511.7|20
1614354500000|2021-02-26 15:48:20|6518.5|6515.7|6519.5|6516.7|6520.5|6517.7|6518.5|6515.7|37
1614354510000|2021-02-26 15:48:30|6519|6516.2|6518.5|6515.7|6519.5|6516.7|6517|6514.2|26
1614354520000|2021-02-26 15:48:40|6519|6516.2|6517.5|6514.7|6519|6516.2|6517.5|6514.7|5
1614354530000|2021-02-26 15:48:50|6517|6514.2|6517.5|6514.7|6519|6516.2|6517|6514.2|21
1614354540000|2021-02-26 15:49:00|6518.5|6515.7|6516.5|6513.7|6519|6516.2|6515.6|6512.8|52
1614354550000|2021-02-26 15:49:10|6515.5|6512.7|6519|6516.2|6519|6516.2|6515.5|6512.7|17
1614354560000|2021-02-26 15:49:20|6518.5|6515.7|6518|6515.2|6520.1|6516.7|6517.5|6514.7|18
1614354570000|2021-02-26 15:49:30|6518.5|6515.7|6517.5|6514.7|6518.5|6515.7|6514.5|6511.7|28
1614354580000|2021-02-26 15:49:40|6518.5|6515.7|6519.5|6516.7|6519.5|6516.7|6518|6515.2|10
1614354590000|2021-02-26 15:49:50|6519|6516.2|6517.5|6514.7|6520.5|6517.7|6517.5|6514.7|22
1614354600000|2021-02-26 15:50:00|6517|6514.2|6518|6515.2|6519.5|6516.7|6516|6513.2|15
1614354610000|2021-02-26 15:50:10|6517.5|6514.7|6518|6515.2|6518.5|6515.7|6516|6513.2|18
1614354620000|2021-02-26 15:50:20|6518.5|6515.7|6516.5|6513.7|6518.5|6515.7|6516.5|6513.7|14
1614354630000|2021-02-26 15:50:30|6516|6513.2|6519|6516.2|6519|6516.2|6515.5|6512.7|10
1614354640000|2021-02-26 15:50:40|6519.5|6516.7|6518|6515.2|6520.5|6517.7|6518|6515.2|14
1614354650000|2021-02-26 15:50:50|6518.5|6515.7|6519.5|6516.7|6520|6517.2|6518|6515.2|17
1614354660000|2021-02-26 15:51:00|6519|6516.2|6519.6|6516.8|6520.5|6517.7|6519|6516.2|29
1614354670000|2021-02-26 15:51:10|6519.5|6516.7|6518.5|6515.7|6520|6517.2|6518.5|6515.7|25
1614354680000|2021-02-26 15:51:20|6519|6516.2|6514.5|6511.7|6519|6516.2|6513.5|6510.7|143
1614354690000|2021-02-26 15:51:30|6515|6512.2|6512.5|6509.7|6515|6512.2|6512.5|6509.7|32
1614354700000|2021-02-26 15:51:40|6513|6510.2|6516|6513.2|6516.5|6513.7|6512.5|6509.7|38
1614354710000|2021-02-26 15:51:50|6515.5|6512.7|6516.5|6513.7|6517.5|6514.7|6515|6512.2|30
1614354720000|2021-02-26 15:52:00|6516.6|6513.8|6517.5|6514.7|6518.5|6515.7|6516.6|6513.8|187
1614354730000|2021-02-26 15:52:10|6518|6515.2|6519|6516.2|6519.5|6516.7|6517.5|6514.7|21
1614354740000|2021-02-26 15:52:20|6518.5|6515.7|6515.5|6512.7|6518.5|6515.7|6515|6512.2|32
1614354750000|2021-02-26 15:52:30|6516|6513.2|6515|6512.2|6517|6514.2|6514.5|6511.7|47
1614354760000|2021-02-26 15:52:40|6515.5|6512.7|6518|6515.2|6518.5|6515.7|6515.5|6512.7|25
1614354770000|2021-02-26 15:52:50|6517|6514.2|6515|6512.2|6517|6514.2|6514.5|6511.7|9
1614354780000|2021-02-26 15:53:00|6515.5|6512.7|6514.5|6511.7|6515.5|6512.7|6513.5|6510.7|33
1614354790000|2021-02-26 15:53:10|6515|6512.2|6514.5|6511.7|6515.5|6512.7|6514|6511.2|7
1614354800000|2021-02-26 15:53:20|6515|6512.2|6520.5|6517.7|6520.5|6517.7|6515|6512.2|49
1614354810000|2021-02-26 15:53:30|6519.5|6516.7|6519.5|6516.7|6520.5|6517.7|6519|6516.2|203
1614354820000|2021-02-26 15:53:40|6518.5|6515.7|6514.5|6511.7|6518.5|6515.7|6514.5|6511.7|13
1614354830000|2021-02-26 15:53:50|6514|6511.2|6516|6513.2|6516|6513.2|6513.5|6510.7|21
1614354840000|2021-02-26 15:54:00|6515.5|6512.7|6513|6510.2|6517.5|6514.7|6512.5|6509.7|342
1614354850000|2021-02-26 15:54:10|6512.6|6509.8|6513.1|6510.3|6513.1|6510.3|6512|6509.2|6
1614354860000|2021-02-26 15:54:20|6512.6|6509.8|6509|6506.2|6512.6|6509.8|6508.6|6505.8|160
1614354870000|2021-02-26 15:54:30|6508.6|6505.8|6512|6509.2|6512.5|6509.7|6508.5|6505.7|22
1614354880000|2021-02-26 15:54:40|6511.5|6508.7|6512|6509.2|6513.5|6510.7|6511.5|6508.7|17
1614354890000|2021-02-26 15:54:50|6512.5|6509.7|6518|6515.2|6518.5|6515.7|6512|6509.2|48
1614354900000|2021-02-26 15:55:00|6518.5|6515.7|6516.5|6513.7|6519.5|6516.7|6515.5|6512.7|229
1614354910000|2021-02-26 15:55:10|6516|6513.2|6517.5|6514.7|6517.5|6514.7|6515.5|6512.7|38
1614354920000|2021-02-26 15:55:20|6518.5|6515.7|6520.5|6517.7|6520.5|6517.7|6518.5|6515.7|33
1614354930000|2021-02-26 15:55:30|6520|6517.2|6516.5|6513.7|6520.5|6517.7|6516.5|6513.7|35
1614354940000|2021-02-26 15:55:40|6517.5|6514.7|6520|6517.2|6521|6518.2|6517|6514.2|66
1614354950000|2021-02-26 15:55:50|6520.5|6517.7|6520|6517.2|6520.5|6517.7|6519.5|6516.7|7
1614354960000|2021-02-26 15:56:00|6520.5|6517.7|6522.5|6519.7|6522.5|6519.7|6520.5|6517.7|34
1614354970000|2021-02-26 15:56:10|6523.4|6520.6|6521.5|6518.7|6523.5|6520.7|6521.5|6518.7|54
1614354980000|2021-02-26 15:56:20|6520.5|6517.7|6516|6513.2|6520.5|6517.7|6514.5|6511.7|86
1614354990000|2021-02-26 15:56:30|6515.5|6512.7|6514.5|6511.7|6517.5|6514.7|6514.5|6511.7|40
1614355000000|2021-02-26 15:56:40|6514|6511.2|6514.5|6511.7|6515.5|6512.7|6513.5|6510.7|38
1614355010000|2021-02-26 15:56:50|6515|6512.2|6516|6513.2|6517.5|6514.7|6514.5|6511.7|58
1614355020000|2021-02-26 15:57:00|6516.5|6513.7|6511.5|6508.7|6517|6514.2|6511.5|6508.7|54
1614355030000|2021-02-26 15:57:10|6512|6509.2|6512|6509.2|6512.5|6509.7|6510.5|6507.7|64
1614355040000|2021-02-26 15:57:20|6512.5|6509.7|6513.5|6510.7|6515.5|6512.7|6512.5|6509.7|54
1614355050000|2021-02-26 15:57:30|6514|6511.2|6512.5|6509.7|6514.5|6511.7|6512|6509.2|17
1614355060000|2021-02-26 15:57:40|6511.5|6508.7|6510|6507.2|6511.5|6508.7|6509.5|6506.7|103
1614355070000|2021-02-26 15:57:50|6510.5|6507.7|6511.5|6508.7|6513|6510.2|6508.5|6505.7|169
1614355080000|2021-02-26 15:58:00|6512|6509.2|6511.5|6508.7|6512.5|6509.7|6511|6508.2|69
1614355090000|2021-02-26 15:58:10|6512|6509.2|6511.5|6508.7|6512|6509.2|6509.5|6506.7|23
1614355100000|2021-02-26 15:58:20|6511|6508.2|6509|6506.2|6511.5|6508.7|6508.5|6505.7|82
1614355110000|2021-02-26 15:58:30|6508.5|6505.7|6508.5|6505.7|6509.5|6506.7|6507.5|6504.7|42
1614355120000|2021-02-26 15:58:40|6508|6505.2|6508|6505.2|6508.5|6505.7|6506.5|6503.7|33
1614355130000|2021-02-26 15:58:50|6508.5|6505.7|6508.5|6505.7|6509|6506.2|6508|6505.2|62
1614355140000|2021-02-26 15:59:00|6508.6|6505.8|6508.5|6505.7|6510.5|6507.7|6507.6|6504.8|39
1614355150000|2021-02-26 15:59:10|6508|6505.2|6507.5|6504.7|6509|6506.2|6506.5|6503.7|69
1614355160000|2021-02-26 15:59:20|6507.6|6504.8|6510|6507.2|6510|6507.2|6507.6|6504.8|23
1614355170000|2021-02-26 15:59:30|6510.5|6507.7|6509|6506.2|6511.5|6508.7|6509|6506.2|17
1614355180000|2021-02-26 15:59:40|6509.5|6506.7|6506.5|6503.7|6509.5|6506.7|6506.5|6503.7|39
1614355190000|2021-02-26 15:59:50|6505.6|6502.8|6504.6|6501.8|6505.6|6502.8|6504.5|6501.7|46
1614355200000|2021-02-26 16:00:00|6505|6502.2|6505.5|6502.7|6510.4|6507.6|6505|6502.2|51
1614355210000|2021-02-26 16:00:10|6506|6503.2|6505|6502.2|6506.5|6503.7|6504.6|6501.8|13
1614355220000|2021-02-26 16:00:20|6505.5|6502.7|6504.1|6501.3|6506|6503.2|6503.6|6500.8|123
1614355230000|2021-02-26 16:00:30|6503.6|6500.8|6507.5|6504.7|6508.5|6505.7|6503.6|6500.8|65
1614355240000|2021-02-26 16:00:40|6507|6504.2|6506.5|6503.7|6507.5|6504.7|6505.5|6502.7|10
1614355250000|2021-02-26 16:00:50|6506.6|6503.8|6508.6|6505.8|6510|6507.2|6506.5|6503.7|55
1614355260000|2021-02-26 16:01:00|6508.5|6505.7|6512.5|6509.7|6512.5|6509.7|6508.5|6505.7|55
1614355270000|2021-02-26 16:01:10|6511.6|6508.8|6513|6510.2|6513.5|6510.7|6511.5|6508.7|19
1614355280000|2021-02-26 16:01:20|6513.5|6510.7|6509.1|6506.3|6513.5|6510.7|6509|6506.2|31
1614355290000|2021-02-26 16:01:30|6509.5|6506.7|6512|6509.2|6512.5|6509.7|6509|6506.2|60
1614355300000|2021-02-26 16:01:40|6512.5|6509.7|6516.5|6513.7|6516.5|6513.7|6512.5|6509.7|16
1614355310000|2021-02-26 16:01:50|6516.1|6513.3|6515.6|6512.8|6517|6514.2|6515|6512.2|37
1614355320000|2021-02-26 16:02:00|6515.5|6512.7|6520|6517.2|6520.5|6517.7|6515.5|6512.7|94
1614355330000|2021-02-26 16:02:10|6519.5|6516.7|6517.5|6514.7|6520.5|6517.7|6516.6|6513.8|19
1614355340000|2021-02-26 16:02:20|6517.4|6514.6|6519|6516.2|6519|6516.2|6515.5|6512.7|61
1614355350000|2021-02-26 16:02:30|6519.5|6516.7|6516.1|6513.3|6520|6517.2|6515.1|6512.3|92
1614355360000|2021-02-26 16:02:40|6515.6|6512.8|6519.6|6516.8|6519.6|6516.8|6513.6|6510.8|95
1614355370000|2021-02-26 16:02:50|6520.1|6517.3|6518.1|6515.3|6520.5|6517.7|6517.1|6514.3|24
1614355380000|2021-02-26 16:03:00|6518.5|6515.7|6521.5|6518.7|6521.5|6518.7|6518.5|6515.7|28
1614355390000|2021-02-26 16:03:10|6521.1|6518.3|6524.1|6521.3|6524.5|6521.7|6521.1|6518.3|120
1614355400000|2021-02-26 16:03:20|6523.6|6520.8|6521.5|6518.7|6523.6|6520.8|6521.1|6518.3|29
1614355410000|2021-02-26 16:03:30|6521.6|6518.8|6521.1|6518.3|6522|6519.2|6519.6|6516.8|13
1614355420000|2021-02-26 16:03:40|6521.5|6518.7|6520.1|6517.3|6521.5|6518.7|6518.6|6515.8|11
1614355430000|2021-02-26 16:03:50|6520|6517.2|6519.1|6516.3|6520|6517.2|6518.1|6515.3|14
1614355440000|2021-02-26 16:04:00|6519.5|6516.7|6522.5|6519.7|6522.5|6519.7|6518.6|6515.8|54
1614355450000|2021-02-26 16:04:10|6522.6|6519.8|6524.1|6521.3|6524.6|6521.8|6522.6|6519.8|17
1614355460000|2021-02-26 16:04:20|6524.5|6521.7|6525.1|6522.3|6525.1|6522.3|6524.1|6521.3|19
1614355470000|2021-02-26 16:04:30|6524.6|6521.8|6525|6522.2|6525.6|6522.8|6524.6|6521.8|27
1614355480000|2021-02-26 16:04:40|6525.5|6522.7|6524.1|6521.3|6525.5|6522.7|6523.6|6520.8|39
1614355490000|2021-02-26 16:04:50|6524|6521.2|6522.6|6519.8|6524|6521.2|6521.1|6518.3|46
1614355500000|2021-02-26 16:05:00|6523|6520.2|6523.5|6520.7|6525.5|6522.7|6522.6|6519.8|64
1614355510000|2021-02-26 16:05:10|6523.6|6520.8|6524.5|6521.7|6525|6522.2|6523.1|6520.3|13
1614355520000|2021-02-26 16:05:20|6525|6522.2|6528.5|6525.7|6528.5|6525.7|6523.5|6520.7|390
1614355530000|2021-02-26 16:05:30|6529|6526.2|6530.5|6527.7|6531|6528.2|6528.6|6525.8|82
1614355540000|2021-02-26 16:05:40|6531|6528.2|6530|6527.2|6531|6528.2|6529.5|6526.7|33
1614355550000|2021-02-26 16:05:50|6529.5|6526.7|6529.5|6526.7|6530|6527.2|6529|6526.2|17
1614355560000|2021-02-26 16:06:00|6529.6|6526.8|6529.5|6526.7|6529.6|6526.8|6529|6526.2|89
1614355570000|2021-02-26 16:06:10|6529.6|6526.8|6531.5|6528.7|6532.5|6529.7|6529.6|6526.8|28
1614355580000|2021-02-26 16:06:20|6532|6529.2|6534.5|6531.7|6534.5|6531.7|6532|6529.2|115
1614355590000|2021-02-26 16:06:30|6534|6531.2|6533.5|6530.7|6534.5|6531.7|6532.5|6529.7|73
1614355600000|2021-02-26 16:06:40|6534|6531.2|6530.5|6527.7|6534|6531.2|6529.5|6526.7|114
1614355610000|2021-02-26 16:06:50|6531.5|6528.7|6533|6530.2|6533|6530.2|6531|6528.2|24
1614355620000|2021-02-26 16:07:00|6533.5|6530.7|6531.5|6528.7|6533.5|6530.7|6530.5|6527.7|25
1614355630000|2021-02-26 16:07:10|6532|6529.2|6532.5|6529.7|6533.5|6530.7|6531.5|6528.7|24
1614355640000|2021-02-26 16:07:20|6532|6529.2|6532|6529.2|6532.5|6529.7|6531|6528.2|21
1614355650000|2021-02-26 16:07:30|6532.5|6529.7|6532.5|6529.7|6532.5|6529.7|6532|6529.2|6
1614355660000|2021-02-26 16:07:40|6533.5|6530.7|6531.5|6528.7|6533.5|6530.7|6531|6528.2|59
1614355670000|2021-02-26 16:07:50|6532|6529.2|6532|6529.2|6532.5|6529.7|6530.5|6527.7|40
1614355680000|2021-02-26 16:08:00|6532.5|6529.7|6534|6531.2|6534.5|6531.7|6532.5|6529.7|77
1614355690000|2021-02-26 16:08:10|6533.5|6530.7|6532|6529.2|6534.5|6531.7|6532|6529.2|85
1614355700000|2021-02-26 16:08:20|6531.5|6528.7|6530.5|6527.7|6531.5|6528.7|6530.5|6527.7|31
1614355710000|2021-02-26 16:08:30|6530|6527.2|6531.5|6528.7|6532|6529.2|6530|6527.2|22
1614355720000|2021-02-26 16:08:40|6532|6529.2|6530.5|6527.7|6532|6529.2|6530|6527.2|34
1614355730000|2021-02-26 16:08:50|6530.1|6527.3|6530|6527.2|6530.1|6527.3|6528|6525.2|53
1614355740000|2021-02-26 16:09:00|6530.5|6527.7|6532|6529.2|6533.5|6530.7|6530.5|6527.7|42
1614355750000|2021-02-26 16:09:10|6532.5|6529.7|6531|6528.2|6532.5|6529.7|6530.5|6527.7|12
1614355760000|2021-02-26 16:09:20|6531.5|6528.7|6532|6529.2|6532|6529.2|6530.5|6527.7|12
1614355770000|2021-02-26 16:09:30|6531.5|6528.7|6529|6526.2|6531.5|6528.7|6529|6526.2|13
1614355780000|2021-02-26 16:09:40|6528.5|6525.7|6529|6526.2|6529|6526.2|6528|6525.2|18
1614355790000|2021-02-26 16:09:50|6528.5|6525.7|6525|6522.2|6529|6526.2|6524.6|6521.8|114
1614355800000|2021-02-26 16:10:00|6525.5|6522.7|6527|6524.2|6529.5|6526.7|6525|6522.2|65
1614355810000|2021-02-26 16:10:10|6527.5|6524.7|6526.5|6523.7|6528.5|6525.7|6524.5|6521.7|44
1614355820000|2021-02-26 16:10:20|6526.1|6523.3|6526.5|6523.7|6527.5|6524.7|6526.1|6523.3|53
1614355830000|2021-02-26 16:10:30|6525.6|6522.8|6527.6|6524.8|6528.5|6525.7|6525.6|6522.8|19
1614355840000|2021-02-26 16:10:40|6527|6524.2|6526.1|6523.3|6527.5|6524.7|6526.1|6523.3|39
1614355850000|2021-02-26 16:10:50|6526.5|6523.7|6528|6525.2|6529|6526.2|6526.5|6523.7|15
1614355860000|2021-02-26 16:11:00|6528.1|6525.3|6526|6523.2|6529.5|6526.7|6525.5|6522.7|81
1614355870000|2021-02-26 16:11:10|6525.6|6522.8|6526.1|6523.3|6526.5|6523.7|6525.1|6522.3|13
1614355880000|2021-02-26 16:11:20|6526.5|6523.7|6525|6522.2|6526.5|6523.7|6525|6522.2|18
1614355890000|2021-02-26 16:11:30|6524.5|6521.7|6520.5|6517.7|6524.5|6521.7|6519.1|6516.3|227
1614355900000|2021-02-26 16:11:40|6521|6518.2|6520.1|6517.3|6523|6520.2|6520.1|6517.3|96
1614355910000|2021-02-26 16:11:50|6520.5|6517.7|6522|6519.2|6522|6519.2|6518.6|6515.8|119
1614355920000|2021-02-26 16:12:00|6522.5|6519.7|6520.6|6517.8|6523|6520.2|6519.6|6516.8|46
1614355930000|2021-02-26 16:12:10|6520.1|6517.3|6517.6|6514.8|6520.5|6517.7|6517.6|6514.8|48
1614355940000|2021-02-26 16:12:20|6517.5|6514.7|6516|6513.2|6517.6|6514.8|6516|6513.2|21
1614355950000|2021-02-26 16:12:30|6515.6|6512.8|6514|6511.2|6516.5|6513.7|6513.5|6510.7|78
1614355960000|2021-02-26 16:12:40|6513.5|6510.7|6513.5|6510.7|6515|6512.2|6513.5|6510.7|16
1614355970000|2021-02-26 16:12:50|6514|6511.2|6511.5|6508.7|6514.5|6511.7|6511|6508.2|138
1614355980000|2021-02-26 16:13:00|6512|6509.2|6512.5|6509.7|6512.5|6509.7|6511|6508.2|63
1614355990000|2021-02-26 16:13:10|6513|6510.2|6514|6511.2|6514.5|6511.7|6512.5|6509.7|21
1614356000000|2021-02-26 16:13:20|6514.5|6511.7|6514.5|6511.7|6514.5|6511.7|6513.5|6510.7|30
1614356010000|2021-02-26 16:13:30|6515.9|6513.1|6518.5|6515.7|6519|6516.2|6515.9|6513.1|55
1614356020000|2021-02-26 16:13:40|6519.5|6516.7|6518.5|6515.7|6519.5|6516.7|6518.5|6515.7|15
1614356030000|2021-02-26 16:13:50|6519|6516.2|6516.5|6513.7|6519|6516.2|6516.5|6513.7|17
1614356040000|2021-02-26 16:14:00|6516|6513.2|6514|6511.2|6516|6513.2|6512|6509.2|58
1614356050000|2021-02-26 16:14:10|6514.5|6511.7|6516.5|6513.7|6517|6514.2|6514|6511.2|16
1614356060000|2021-02-26 16:14:20|6517|6514.2|6518.5|6515.7|6519.5|6516.7|6517|6514.2|116
1614356070000|2021-02-26 16:14:30|6518|6515.2|6519|6516.2|6519.5|6516.7|6518|6515.2|7
1614356080000|2021-02-26 16:14:40|6519.5|6516.7|6521.5|6518.7|6521.5|6518.7|6519.5|6516.7|12
1614356090000|2021-02-26 16:14:50|6521|6518.2|6519|6516.2|6521|6518.2|6519|6516.2|17
1614356100000|2021-02-26 16:15:00|6519.5|6516.7|6520|6517.2|6522.5|6519.7|6519|6516.2|70
1614356110000|2021-02-26 16:15:10|6520.5|6517.7|6522|6519.2|6522.5|6519.7|6519.5|6516.7|6
1614356120000|2021-02-26 16:15:20|6521.5|6518.7|6521.5|6518.7|6522|6519.2|6520.5|6517.7|6
1614356130000|2021-02-26 16:15:30|6522|6519.2|6521.5|6518.7|6523|6520.2|6521.5|6518.7|13
1614356140000|2021-02-26 16:15:40|6522|6519.2|6521.5|6518.7|6522|6519.2|6519.5|6516.7|14
1614356150000|2021-02-26 16:15:50|6522|6519.2|6520|6517.2|6522|6519.2|6519.5|6516.7|8
1614356160000|2021-02-26 16:16:00|6519.5|6516.7|6516|6513.2|6519.5|6516.7|6514.5|6511.7|149
1614356170000|2021-02-26 16:16:10|6516.5|6513.7|6516.5|6513.7|6518|6515.2|6516|6513.2|17
1614356180000|2021-02-26 16:16:20|6517|6514.2|6516.5|6513.7|6517|6514.2|6515.5|6512.7|122
1614356190000|2021-02-26 16:16:30|6517|6514.2|6518|6515.2|6519.5|6516.7|6517|6514.2|12
1614356200000|2021-02-26 16:16:40|6518.5|6515.7|6520.1|6517.3|6521.5|6518.7|6518.5|6515.7|56
1614356210000|2021-02-26 16:16:50|6519.5|6516.7|6522|6519.2|6522.5|6519.7|6519.5|6516.7|41
1614356220000|2021-02-26 16:17:00|6522.5|6519.7|6523.5|6520.7|6523.5|6520.7|6522.5|6519.7|32
1614356230000|2021-02-26 16:17:10|6524|6521.2|6524|6521.2|6524.5|6521.7|6523|6520.2|76
1614356240000|2021-02-26 16:17:20|6524.5|6521.7|6524|6521.2|6525|6522.2|6523.5|6520.7|134
1614356250000|2021-02-26 16:17:30|6524.5|6521.7|6523.5|6520.7|6524.5|6521.7|6522.5|6519.7|34
1614356260000|2021-02-26 16:17:40|6524|6521.2|6525.5|6522.7|6525.5|6522.7|6524|6521.2|43
1614356270000|2021-02-26 16:17:50|6525.6|6522.8|6525|6522.2|6527.5|6524.7|6525|6522.2|60
1614356280000|2021-02-26 16:18:00|6526.5|6523.7|6528.5|6525.7|6528.5|6525.7|6526.5|6523.7|38
1614356290000|2021-02-26 16:18:10|6526.6|6523.8|6527|6524.2|6527|6524.2|6526.5|6523.7|108
1614356300000|2021-02-26 16:18:20|6527.5|6524.7|6526.5|6523.7|6527.5|6524.7|6526.5|6523.7|11
1614356310000|2021-02-26 16:18:30|6526|6523.2|6526.5|6523.7|6527.5|6524.7|6526|6523.2|24
1614356320000|2021-02-26 16:18:40|6525.5|6522.7|6523|6520.2|6525.5|6522.7|6522.5|6519.7|51
1614356330000|2021-02-26 16:18:50|6522.5|6519.7|6521.5|6518.7|6523|6520.2|6519.1|6516.3|70
1614356340000|2021-02-26 16:19:00|6522|6519.2|6520|6517.2|6522|6519.2|6520|6517.2|32
1614356350000|2021-02-26 16:19:10|6520.5|6517.7|6519.5|6516.7|6520.5|6517.7|6519.5|6516.7|27
1614356360000|2021-02-26 16:19:20|6520.5|6517.7|6517.5|6514.7|6520.5|6517.7|6517.5|6514.7|110
1614356370000|2021-02-26 16:19:30|6518|6515.2|6520|6517.2|6521|6518.2|6516.5|6513.7|235
1614356380000|2021-02-26 16:19:40|6520.5|6517.7|6520|6517.2|6520.5|6517.7|6519.5|6516.7|50
1614356390000|2021-02-26 16:19:50|6520.5|6517.7|6521.5|6518.7|6523.5|6520.7|6520.5|6517.7|60
1614356400000|2021-02-26 16:20:00|6521|6518.2|6522|6519.2|6522.5|6519.7|6520.5|6517.7|28
1614356410000|2021-02-26 16:20:10|6522.5|6519.7|6520.5|6517.7|6522.5|6519.7|6519.5|6516.7|46
1614356420000|2021-02-26 16:20:20|6521|6518.2|6522|6519.2|6522.5|6519.7|6520.5|6517.7|25
1614356430000|2021-02-26 16:20:30|6521.5|6518.7|6521.5|6518.7|6522|6519.2|6520.5|6517.7|11
1614356440000|2021-02-26 16:20:40|6522|6519.2|6522|6519.2|6522|6519.2|6520.5|6517.7|21
1614356450000|2021-02-26 16:20:50|6521.5|6518.7|6520.5|6517.7|6522.5|6519.7|6520.5|6517.7|15
1614356460000|2021-02-26 16:21:00|6519.6|6516.8|6518.5|6515.7|6519.6|6516.8|6517.5|6514.7|70
1614356470000|2021-02-26 16:21:10|6518.6|6515.8|6518|6515.2|6519.5|6516.7|6516.5|6513.7|39
1614356480000|2021-02-26 16:21:20|6517.5|6514.7|6518.5|6515.7|6518.5|6515.7|6516|6513.2|16
1614356490000|2021-02-26 16:21:30|6518|6515.2|6516.5|6513.7|6518.5|6515.7|6516.5|6513.7|14
1614356500000|2021-02-26 16:21:40|6516|6513.2|6517|6514.2|6518.5|6515.7|6515.5|6512.7|26
1614356510000|2021-02-26 16:21:50|6516.6|6513.8|6515|6512.2|6516.6|6513.8|6514.5|6511.7|75
1614356520000|2021-02-26 16:22:00|6515.5|6512.7|6520.5|6517.7|6521.5|6518.7|6515.1|6512.3|90
1614356530000|2021-02-26 16:22:10|6520|6517.2|6521.5|6518.7|6522|6519.2|6519.5|6516.7|18
1614356540000|2021-02-26 16:22:20|6522.5|6519.7|6525.5|6522.7|6525.5|6522.7|6522.5|6519.7|512
1614356550000|2021-02-26 16:22:30|6526|6523.2|6527|6524.2|6528.4|6525.6|6525.5|6522.7|187
1614356560000|2021-02-26 16:22:40|6527.5|6524.7|6527|6524.2|6527.5|6524.7|6526.5|6523.7|19
1614356570000|2021-02-26 16:22:50|6526.5|6523.7|6525|6522.2|6526.5|6523.7|6523.5|6520.7|83
1614356580000|2021-02-26 16:23:00|6524.5|6521.7|6526|6523.2|6526.5|6523.7|6524.5|6521.7|57
1614356590000|2021-02-26 16:23:10|6525.5|6522.7|6524.5|6521.7|6525.5|6522.7|6523.5|6520.7|74
1614356600000|2021-02-26 16:23:20|6524|6521.2|6524.5|6521.7|6524.5|6521.7|6523.5|6520.7|24
1614356610000|2021-02-26 16:23:30|6525.4|6522.6|6520.5|6517.7|6525.4|6522.6|6520|6517.2|74
1614356620000|2021-02-26 16:23:40|6521|6518.2|6519|6516.2|6521.5|6518.7|6518.5|6515.7|20
1614356630000|2021-02-26 16:23:50|6519.5|6516.7|6518|6515.2|6519.5|6516.7|6517.5|6514.7|41
1614356640000|2021-02-26 16:24:00|6518.5|6515.7|6516.5|6513.7|6519|6516.2|6514.5|6511.7|287
1614356650000|2021-02-26 16:24:10|6515.5|6512.7|6516|6513.2|6516.5|6513.7|6513.5|6510.7|354
1614356660000|2021-02-26 16:24:20|6516.5|6513.7|6521|6518.2|6521|6518.2|6515.5|6512.7|107
1614356670000|2021-02-26 16:24:30|6521.5|6518.7|6523|6520.2|6523|6520.2|6520.5|6517.7|18
1614356680000|2021-02-26 16:24:40|6522.5|6519.7|6526|6523.2|6526.5|6523.7|6522.5|6519.7|154
1614356690000|2021-02-26 16:24:50|6526.5|6523.7|6528|6525.2|6528.4|6525.6|6526|6523.2|52
1614356700000|2021-02-26 16:25:00|6528.5|6525.7|6533.5|6530.7|6533.5|6530.7|6528|6525.2|84
1614356710000|2021-02-26 16:25:10|6533.4|6530.6|6532|6529.2|6534.5|6531.7|6531|6528.2|104
1614356720000|2021-02-26 16:25:20|6532.4|6529.6|6528.5|6525.7|6532.5|6529.7|6528.5|6525.7|69
1614356730000|2021-02-26 16:25:30|6528.4|6525.6|6526|6523.2|6528.5|6525.7|6526|6523.2|122
1614356740000|2021-02-26 16:25:40|6526.5|6523.7|6526.4|6523.6|6527|6524.2|6524.5|6521.7|178
1614356750000|2021-02-26 16:25:50|6526.9|6524.1|6525.5|6522.7|6527.4|6524.6|6525|6522.2|45
1614356760000|2021-02-26 16:26:00|6525|6522.2|6525.5|6522.7|6527|6524.2|6522.5|6519.7|63
1614356770000|2021-02-26 16:26:10|6525|6522.2|6524.5|6521.7|6525|6522.2|6523.5|6520.7|27
1614356780000|2021-02-26 16:26:20|6525|6522.2|6524|6521.2|6525|6522.2|6523|6520.2|14
1614356790000|2021-02-26 16:26:30|6524.5|6521.7|6523.5|6520.7|6525.5|6522.7|6523.5|6520.7|11
1614356800000|2021-02-26 16:26:40|6523|6520.2|6525|6522.2|6525|6522.2|6523|6520.2|37
1614356810000|2021-02-26 16:26:50|6524.5|6521.7|6523.5|6520.7|6524.5|6521.7|6523|6520.2|30
1614356820000|2021-02-26 16:27:00|6523|6520.2|6526.5|6523.7|6526.5|6523.7|6522.5|6519.7|319
1614356830000|2021-02-26 16:27:10|6527.5|6524.7|6526.5|6523.7|6527.5|6524.7|6525.5|6522.7|109
1614356840000|2021-02-26 16:27:20|6527.4|6524.6|6526.5|6523.7|6527.5|6524.7|6525|6522.2|72
1614356850000|2021-02-26 16:27:30|6526.4|6523.6|6525.4|6522.6|6526.4|6523.6|6520.5|6517.7|336
1614356860000|2021-02-26 16:27:40|6525.5|6522.7|6525.4|6522.6|6526.5|6523.7|6523.5|6520.7|112
1614356870000|2021-02-26 16:27:50|6525.5|6522.7|6522|6519.2|6525.5|6522.7|6521.5|6518.7|38
1614356880000|2021-02-26 16:28:00|6521.5|6518.7|6521|6518.2|6521.5|6518.7|6517.5|6514.7|220
1614356890000|2021-02-26 16:28:10|6520.5|6517.7|6520.5|6517.7|6522|6519.2|6520.5|6517.7|120
1614356900000|2021-02-26 16:28:20|6520.4|6517.6|6518|6515.2|6520.4|6517.6|6516.5|6513.7|217
1614356910000|2021-02-26 16:28:30|6517.5|6514.7|6520.5|6517.7|6521.5|6518.7|6517.5|6514.7|226
1614356920000|2021-02-26 16:28:40|6520|6517.2|6521|6518.2|6521|6518.2|6519.5|6516.7|32
1614356930000|2021-02-26 16:28:50|6521.5|6518.7|6518.5|6515.7|6522|6519.2|6518.5|6515.7|121
1614356940000|2021-02-26 16:29:00|6519.4|6516.6|6518.5|6515.7|6520.4|6517.6|6518.4|6515.6|1306
1614356950000|2021-02-26 16:29:10|6518.4|6515.6|6515.4|6512.6|6518.5|6515.7|6514.5|6511.7|620
1614356960000|2021-02-26 16:29:20|6514.5|6511.7|6517.5|6514.7|6518.9|6516.1|6514.5|6511.7|214
1614356970000|2021-02-26 16:29:30|6517.4|6514.6|6519.5|6516.7|6520.4|6517.6|6516.4|6513.6|318
1614356980000|2021-02-26 16:29:40|6519.4|6516.6|6516.4|6513.6|6520.4|6517.6|6514.4|6511.6|377
1614356990000|2021-02-26 16:29:50|6515.9|6513.1|6511|6508.2|6515.9|6513.1|6510.9|6508.1|1215
1614357000000|2021-02-26 16:30:00|6511.4|6508.6|6512.5|6509.7|6513.4|6510.6|6508.5|6505.7|687
1614357010000|2021-02-26 16:30:10|6512.4|6509.6|6513.5|6510.7|6515.4|6512.6|6510.9|6508.1|211
1614357020000|2021-02-26 16:30:20|6513.9|6511.1|6514.4|6511.6|6515.9|6513.1|6512.9|6510.1|275
1614357030000|2021-02-26 16:30:30|6514.5|6511.7|6509.4|6506.6|6514.5|6511.7|6508.5|6505.7|96
1614357040000|2021-02-26 16:30:40|6509|6506.2|6509.5|6506.7|6510.9|6508.1|6508.5|6505.7|169
1614357050000|2021-02-26 16:30:50|6509.4|6506.6|6513.5|6510.7|6513.5|6510.7|6508.5|6505.7|104
1614357060000|2021-02-26 16:31:00|6513.9|6511.1|6519.4|6516.6|6519.9|6517.1|6512.5|6509.7|450
1614357070000|2021-02-26 16:31:10|6518.9|6516.1|6519.4|6516.6|6521|6518.2|6518.9|6516.1|120
1614357080000|2021-02-26 16:31:20|6519.5|6516.7|6520.4|6517.6|6520.4|6517.6|6517.9|6515.1|38
1614357090000|2021-02-26 16:31:30|6520.5|6517.7|6522.9|6520.1|6522.9|6520.1|6518.5|6515.7|51
1614357100000|2021-02-26 16:31:40|6523.4|6520.6|6523.5|6520.7|6525.9|6523.1|6522.5|6519.7|143
1614357110000|2021-02-26 16:31:50|6523.4|6520.6|6522.9|6520.1|6523.4|6520.6|6522.9|6520.1|87
1614357120000|2021-02-26 16:32:00|6523|6520.2|6523.5|6520.7|6523.5|6520.7|6523|6520.2|68
1614357130000|2021-02-26 16:32:10|6525.4|6522.6|6523.4|6520.6|6526.4|6523.6|6523.4|6520.6|44
1614357140000|2021-02-26 16:32:20|6523.5|6520.7|6524.5|6521.7|6524.9|6522.1|6522.5|6519.7|35
1614357150000|2021-02-26 16:32:30|6524.4|6521.6|6523.5|6520.7|6524.4|6521.6|6523.5|6520.7|54
1614357160000|2021-02-26 16:32:40|6523|6520.2|6523.4|6520.6|6523.5|6520.7|6522.5|6519.7|15
1614357170000|2021-02-26 16:32:50|6523|6520.2|6519.4|6516.6|6523|6520.2|6518.9|6516.1|72
1614357180000|2021-02-26 16:33:00|6518.5|6515.7|6520.9|6518.1|6520.9|6518.1|6517.5|6514.7|42
1614357190000|2021-02-26 16:33:10|6520.4|6517.6|6521.4|6518.6|6521.9|6519.1|6520.4|6517.6|13
1614357200000|2021-02-26 16:33:20|6521.5|6518.7|6521.4|6518.6|6522.4|6519.6|6520.5|6517.7|36
1614357210000|2021-02-26 16:33:30|6521.5|6518.7|6521.9|6519.1|6522.9|6520.1|6521.4|6518.6|26
1614357220000|2021-02-26 16:33:40|6521.4|6518.6|6520.4|6517.6|6521.4|6518.6|6518.5|6515.7|22
1614357230000|2021-02-26 16:33:50|6520.5|6517.7|6523.4|6520.6|6523.4|6520.6|6520.5|6517.7|16
1614357240000|2021-02-26 16:34:00|6522.9|6520.1|6520.9|6518.1|6522.9|6520.1|6520|6517.2|39
1614357250000|2021-02-26 16:34:10|6520.5|6517.7|6521.4|6518.6|6522.4|6519.6|6520.4|6517.6|29
1614357260000|2021-02-26 16:34:20|6520.5|6517.7|6524|6521.2|6524.4|6521.6|6520.5|6517.7|58
1614357270000|2021-02-26 16:34:30|6523.9|6521.1|6522.5|6519.7|6526.4|6523.6|6522.5|6519.7|83
1614357280000|2021-02-26 16:34:40|6522|6519.2|6523.4|6520.6|6523.4|6520.6|6521.5|6518.7|27
1614357290000|2021-02-26 16:34:50|6523|6520.2|6519|6516.2|6523.4|6520.6|6519|6516.2|42
1614357300000|2021-02-26 16:35:00|6518.4|6515.6|6520.4|6517.6|6521.4|6518.6|6518.4|6515.6|67
1614357310000|2021-02-26 16:35:10|6520.9|6518.1|6521.9|6519.1|6521.9|6519.1|6520.5|6517.7|19
1614357320000|2021-02-26 16:35:20|6522.4|6519.6|6522.5|6519.7|6522.9|6520.1|6521.9|6519.1|7
1614357330000|2021-02-26 16:35:30|6522.4|6519.6|6522.4|6519.6|6522.9|6520.1|6522.4|6519.6|3
1614357340000|2021-02-26 16:35:40|6522.9|6520.1|6526.4|6523.6|6526.4|6523.6|6522.9|6520.1|57
1614357350000|2021-02-26 16:35:50|6525.9|6523.1|6528.4|6525.6|6528.4|6525.6|6525.4|6522.6|23
1614357360000|2021-02-26 16:36:00|6527.5|6524.7|6528.9|6526.1|6529.4|6526.6|6527.4|6524.6|85
1614357370000|2021-02-26 16:36:10|6528.4|6525.6|6530.4|6527.6|6530.4|6527.6|6526.4|6523.6|51
1614357380000|2021-02-26 16:36:20|6530.5|6527.7|6529.4|6526.6|6530.5|6527.7|6528.9|6526.1|111
1614357390000|2021-02-26 16:36:30|6529.5|6526.7|6529.5|6526.7|6529.9|6527.1|6528.4|6525.6|31
1614357400000|2021-02-26 16:36:40|6529.9|6527.1|6529.9|6527.1|6529.9|6527.1|6528.9|6526.1|15
1614357410000|2021-02-26 16:36:50|6529.5|6526.7|6529.9|6527.1|6529.9|6527.1|6528.4|6525.6|12
1614357420000|2021-02-26 16:37:00|6529.4|6526.6|6527.9|6525.1|6529.4|6526.6|6526.9|6524.1|119
1614357430000|2021-02-26 16:37:10|6527.5|6524.7|6527.4|6524.6|6527.5|6524.7|6526.4|6523.6|10
1614357440000|2021-02-26 16:37:20|6527.9|6525.1|6527.9|6525.1|6528.9|6526.1|6527.5|6524.7|40
1614357450000|2021-02-26 16:37:30|6527.4|6524.6|6525.4|6522.6|6527.9|6525.1|6525.4|6522.6|40
1614357460000|2021-02-26 16:37:40|6524.4|6521.6|6523.9|6521.1|6524.4|6521.6|6523.5|6520.7|83
1614357470000|2021-02-26 16:37:50|6524.4|6521.6|6524.4|6521.6|6524.4|6521.6|6523.5|6520.7|4
1614357480000|2021-02-26 16:38:00|6524.5|6521.7|6523.9|6521.1|6525.4|6522.6|6523.4|6520.6|38
1614357490000|2021-02-26 16:38:10|6523.4|6520.6|6523.4|6520.6|6523.9|6521.1|6523.4|6520.6|0
1614357500000|2021-02-26 16:38:20|6523.9|6521.1|6526.4|6523.6|6526.4|6523.6|6523.5|6520.7|23
1614357510000|2021-02-26 16:38:30|6525.9|6523.1|6527.4|6524.6|6527.9|6525.1|6525.9|6523.1|16
1614357520000|2021-02-26 16:38:40|6527.9|6525.1|6530.4|6527.6|6530.4|6527.6|6527.4|6524.6|15
1614357530000|2021-02-26 16:38:50|6530.5|6527.7|6531.9|6529.1|6531.9|6529.1|6530.5|6527.7|25
1614357540000|2021-02-26 16:39:00|6532.4|6529.6|6534.9|6532.1|6535.4|6532.6|6532.4|6529.6|82
1614357550000|2021-02-26 16:39:10|6534.5|6531.7|6535.4|6532.6|6536.4|6533.6|6534.5|6531.7|74
1614357560000|2021-02-26 16:39:20|6534.9|6532.1|6537|6534.2|6537.4|6534.6|6534.9|6532.1|221
1614357570000|2021-02-26 16:39:30|6536.5|6533.7|6538.9|6536.1|6539.4|6536.6|6536.4|6533.6|147
1614357580000|2021-02-26 16:39:40|6538.4|6535.6|6539.9|6537.1|6540.4|6537.6|6538.4|6535.6|171
1614357590000|2021-02-26 16:39:50|6539.5|6536.7|6538.4|6535.6|6540.9|6538.1|6536.9|6534.1|78
1614357600000|2021-02-26 16:40:00|6538|6535.2|6535.9|6533.1|6539.4|6536.6|6535.5|6532.7|120
1614357610000|2021-02-26 16:40:10|6536.4|6533.6|6536.4|6533.6|6536.4|6533.6|6535.4|6532.6|20
1614357620000|2021-02-26 16:40:20|6535.4|6532.6|6536.4|6533.6|6536.9|6534.1|6534.4|6531.6|11
1614357630000|2021-02-26 16:40:30|6536.9|6534.1|6537.4|6534.6|6537.4|6534.6|6536.4|6533.6|3
1614357640000|2021-02-26 16:40:40|6536.5|6533.7|6536.5|6533.7|6537.4|6534.6|6536.5|6533.7|19
1614357650000|2021-02-26 16:40:50|6537|6534.2|6536.9|6534.1|6537.4|6534.6|6536.5|6533.7|6
1614357660000|2021-02-26 16:41:00|6536.5|6533.7|6534.4|6531.6|6536.9|6534.1|6533.4|6530.6|21
1614357670000|2021-02-26 16:41:10|6534|6531.2|6534.4|6531.6|6534.4|6531.6|6531.5|6528.7|61
1614357680000|2021-02-26 16:41:20|6535.4|6532.6|6534|6531.2|6535.4|6532.6|6533.5|6530.7|16
1614357690000|2021-02-26 16:41:30|6533.9|6531.1|6534|6531.2|6534|6531.2|6533|6530.2|6
1614357700000|2021-02-26 16:41:40|6534.4|6531.6|6533.9|6531.1|6534.4|6531.6|6533.4|6530.6|6
1614357710000|2021-02-26 16:41:50|6534.4|6531.6|6534.9|6532.1|6535.4|6532.6|6533.9|6531.1|24
1614357720000|2021-02-26 16:42:00|6535.4|6532.6|6534.9|6532.1|6536.4|6533.6|6534.4|6531.6|28
1614357730000|2021-02-26 16:42:10|6535.4|6532.6|6534.9|6532.1|6535.4|6532.6|6534.4|6531.6|5
1614357740000|2021-02-26 16:42:20|6534.5|6531.7|6534.4|6531.6|6534.9|6532.1|6533.5|6530.7|23
1614357750000|2021-02-26 16:42:30|6534|6531.2|6532.9|6530.1|6534.4|6531.6|6532.9|6530.1|31
1614357760000|2021-02-26 16:42:40|6532.4|6529.6|6530.9|6528.1|6533.4|6530.6|6530.9|6528.1|15
1614357770000|2021-02-26 16:42:50|6531.4|6528.6|6532.4|6529.6|6532.4|6529.6|6531.4|6528.6|57
1614357780000|2021-02-26 16:43:00|6533.4|6530.6|6532.4|6529.6|6533.4|6530.6|6531.4|6528.6|52
1614357790000|2021-02-26 16:43:10|6531.9|6529.1|6533.9|6531.1|6534.4|6531.6|6531.4|6528.6|138
1614357800000|2021-02-26 16:43:20|6534.4|6531.6|6534.9|6532.1|6535.4|6532.6|6533.9|6531.1|23
1614357810000|2021-02-26 16:43:30|6534.5|6531.7|6534.4|6531.6|6535.9|6533.1|6533.4|6530.6|184
1614357820000|2021-02-26 16:43:40|6533.5|6530.7|6529.9|6527.1|6533.5|6530.7|6529.4|6526.6|42
1614357830000|2021-02-26 16:43:50|6530.4|6527.6|6531.4|6528.6|6531.4|6528.6|6529.9|6527.1|2
1614357840000|2021-02-26 16:44:00|6530.5|6527.7|6532.9|6530.1|6533.9|6531.1|6530.4|6527.6|69
1614357850000|2021-02-26 16:44:10|6532.4|6529.6|6532.9|6530.1|6532.9|6530.1|6531.9|6529.1|53
1614357860000|2021-02-26 16:44:20|6532.4|6529.6|6531.9|6529.1|6532.4|6529.6|6531.4|6528.6|8
1614357870000|2021-02-26 16:44:30|6532|6529.2|6532.4|6529.6|6532.4|6529.6|6531.5|6528.7|50
1614357880000|2021-02-26 16:44:40|6531.9|6529.1|6528.5|6525.7|6532.9|6530.1|6527.4|6524.6|79
1614357890000|2021-02-26 16:44:50|6528.9|6526.1|6528.9|6526.1|6529.4|6526.6|6528.4|6525.6|16
1614357900000|2021-02-26 16:45:00|6528.4|6525.6|6528.5|6525.7|6530.4|6527.6|6528.4|6525.6|28
1614357910000|2021-02-26 16:45:10|6528.4|6525.6|6525|6522.2|6528.4|6525.6|6524|6521.2|79
1614357920000|2021-02-26 16:45:20|6525.4|6522.6|6522.9|6520.1|6525.4|6522.6|6522.9|6520.1|109
1614357930000|2021-02-26 16:45:30|6523|6520.2|6521.4|6518.6|6523|6520.2|6520.5|6517.7|10
1614357940000|2021-02-26 16:45:40|6520.9|6518.1|6519.9|6517.1|6521.4|6518.6|6519.4|6516.6|29
1614357950000|2021-02-26 16:45:50|6520.4|6517.6|6520.4|6517.6|6521.4|6518.6|6520.4|6517.6|17
1614357960000|2021-02-26 16:46:00|6520.9|6518.1|6522.4|6519.6|6523.9|6521.1|6520.9|6518.1|24
1614357970000|2021-02-26 16:46:10|6521.4|6518.6|6519.9|6517.1|6522.4|6519.6|6519.9|6517.1|37
1614357980000|2021-02-26 16:46:20|6519.5|6516.7|6521.4|6518.6|6521.4|6518.6|6518.9|6516.1|138
1614357990000|2021-02-26 16:46:30|6520.5|6517.7|6519.9|6517.1|6520.5|6517.7|6519.9|6517.1|17
1614358000000|2021-02-26 16:46:40|6520.4|6517.6|6519.9|6517.1|6520.4|6517.6|6516|6513.2|339
1614358010000|2021-02-26 16:46:50|6520.4|6517.6|6518|6515.2|6520.4|6517.6|6517.5|6514.7|58
1614358020000|2021-02-26 16:47:00|6518.4|6515.6|6516.9|6514.1|6518.4|6515.6|6516.9|6514.1|12
1614358030000|2021-02-26 16:47:10|6517.4|6514.6|6517.9|6515.1|6517.9|6515.1|6516.4|6513.6|7
1614358040000|2021-02-26 16:47:20|6518.4|6515.6|6515.9|6513.1|6518.4|6515.6|6515.5|6512.7|242
1614358050000|2021-02-26 16:47:30|6516.4|6513.6|6514.4|6511.6|6516.9|6514.1|6514.4|6511.6|56
1614358060000|2021-02-26 16:47:40|6513.5|6510.7|6511.4|6508.6|6514.4|6511.6|6511.4|6508.6|159
1614358070000|2021-02-26 16:47:50|6511.9|6509.1|6511.4|6508.6|6511.9|6509.1|6510.5|6507.7|52
1614358080000|2021-02-26 16:48:00|6510.9|6508.1|6510.4|6507.6|6511.4|6508.6|6509.4|6506.6|111
1614358090000|2021-02-26 16:48:10|6509.4|6506.6|6509.9|6507.1|6510.4|6507.6|6509.4|6506.6|36
1614358100000|2021-02-26 16:48:20|6510.4|6507.6|6510.4|6507.6|6512.4|6509.6|6509.4|6506.6|49
1614358110000|2021-02-26 16:48:30|6509.9|6507.1|6507.4|6504.6|6509.9|6507.1|6506.4|6503.6|190
1614358120000|2021-02-26 16:48:40|6506.5|6503.7|6505.4|6502.6|6506.9|6504.1|6503.4|6500.6|106
1614358130000|2021-02-26 16:48:50|6504.9|6502.1|6502.9|6500.1|6505.4|6502.6|6501.5|6498.7|134
1614358140000|2021-02-26 16:49:00|6503|6500.2|6505.4|6502.6|6505.5|6502.7|6503|6500.2|36
1614358150000|2021-02-26 16:49:10|6505.5|6502.7|6506.9|6504.1|6507|6504.1|6505|6502.2|136
1614358160000|2021-02-26 16:49:20|6507.4|6504.6|6507.5|6504.7|6509.4|6506.6|6507|6504.2|31
1614358170000|2021-02-26 16:49:30|6508.4|6505.6|6507.5|6504.7|6508.4|6505.6|6507.4|6504.6|12
1614358180000|2021-02-26 16:49:40|6507|6504.2|6509.4|6506.6|6509.4|6506.6|6506.5|6503.7|24
1614358190000|2021-02-26 16:49:50|6509.5|6506.7|6511.9|6509.1|6512.5|6509.7|6509.5|6506.7|68
1614358200000|2021-02-26 16:50:00|6512.4|6509.6|6512.9|6510.1|6514.4|6511.6|6512.4|6509.6|56
1614358210000|2021-02-26 16:50:10|6512.4|6509.6|6510.4|6507.6|6513.4|6510.6|6509.9|6507.1|22
1614358220000|2021-02-26 16:50:20|6510|6507.2|6507.9|6505.1|6510.4|6507.6|6507.4|6504.6|57
1614358230000|2021-02-26 16:50:30|6507.4|6504.6|6507.4|6504.6|6509.4|6506.6|6506.5|6503.7|25
1614358240000|2021-02-26 16:50:40|6507.9|6505.1|6509.4|6506.6|6509.4|6506.6|6507.9|6505.1|7
1614358250000|2021-02-26 16:50:50|6508.9|6506.1|6511.4|6508.6|6511.4|6508.6|6508.9|6506.1|13
1614358260000|2021-02-26 16:51:00|6511.9|6509.1|6510.4|6507.6|6512.9|6510.1|6510.4|6507.6|24
1614358270000|2021-02-26 16:51:10|6509.9|6507.1|6507.9|6505.1|6510.4|6507.6|6507.9|6505.1|26
1614358280000|2021-02-26 16:51:20|6507.4|6504.6|6508.4|6505.6|6508.9|6506.1|6507.4|6504.6|1
1614358290000|2021-02-26 16:51:30|6507.9|6505.1|6506.4|6503.6|6507.9|6505.1|6505.4|6502.6|16
1614358300000|2021-02-26 16:51:40|6506.9|6504.1|6509.4|6506.6|6509.4|6506.6|6506.4|6503.6|32
1614358310000|2021-02-26 16:51:50|6508.9|6506.1|6509.4|6506.6|6509.9|6507.1|6508.4|6505.6|15
1614358320000|2021-02-26 16:52:00|6509.9|6507.1|6504.9|6502.1|6509.9|6507.1|6504.4|6501.6|43
1614358330000|2021-02-26 16:52:10|6505.4|6502.6|6506.4|6503.6|6506.9|6504.1|6504.9|6502.1|5
1614358340000|2021-02-26 16:52:20|6505.4|6502.6|6506.4|6503.6|6506.4|6503.6|6504.4|6501.6|27
1614358350000|2021-02-26 16:52:30|6507.4|6504.6|6505.4|6502.6|6507.9|6505.1|6505.4|6502.6|18
1614358360000|2021-02-26 16:52:40|6505.9|6503.1|6505.4|6502.6|6506.4|6503.6|6505.4|6502.6|7
1614358370000|2021-02-26 16:52:50|6504.5|6501.7|6502.4|6499.6|6504.5|6501.7|6502.4|6499.6|35
1614358380000|2021-02-26 16:53:00|6502.9|6500.1|6502.9|6500.1|6503.4|6500.6|6501.5|6498.7|17
1614358390000|2021-02-26 16:53:10|6503.4|6500.6|6503.9|6501.1|6504.4|6501.6|6501.5|6498.7|445
1614358400000|2021-02-26 16:53:20|6504.4|6501.6|6504.5|6501.7|6504.5|6501.7|6503.5|6500.7|8
1614358410000|2021-02-26 16:53:30|6504.9|6502.1|6504|6501.2|6504.9|6502.1|6504|6501.2|3
1614358420000|2021-02-26 16:53:40|6504.4|6501.6|6502.5|6499.7|6504.4|6501.6|6502.5|6499.7|7
1614358430000|2021-02-26 16:53:50|6502.4|6499.6|6502.4|6499.6|6503.5|6500.7|6501.5|6498.7|54
1614358440000|2021-02-26 16:54:00|6502.5|6499.7|6501.5|6498.7|6503.4|6500.6|6501.5|6498.7|83
1614358450000|2021-02-26 16:54:10|6502.4|6499.6|6502.5|6499.7|6502.5|6499.7|6501.5|6498.7|14
1614358460000|2021-02-26 16:54:20|6503.4|6500.6|6503.9|6501.1|6503.9|6501.1|6503.4|6500.6|17
1614358470000|2021-02-26 16:54:30|6504.4|6501.6|6505|6502.2|6505|6502.2|6503.5|6500.7|21
1614358480000|2021-02-26 16:54:40|6505.4|6502.6|6505.5|6502.7|6506.4|6503.6|6505.4|6502.6|18
1614358490000|2021-02-26 16:54:50|6506|6503.2|6506.4|6503.6|6506.5|6503.7|6505.5|6502.7|59
1614358500000|2021-02-26 16:55:00|6505.5|6502.7|6502.4|6499.6|6505.5|6502.7|6502.4|6499.6|18
1614358510000|2021-02-26 16:55:10|6502.5|6499.7|6502|6499.2|6503|6500.2|6500.5|6497.7|157
1614358520000|2021-02-26 16:55:20|6501.5|6498.7|6501.9|6499.1|6501.9|6499.1|6501.5|6498.7|2
1614358530000|2021-02-26 16:55:30|6501.5|6498.7|6501.5|6498.7|6502.9|6500.1|6501.5|6498.7|11
1614358540000|2021-02-26 16:55:40|6501.4|6498.6|6499.4|6496.6|6501.4|6498.6|6499.4|6496.6|56
1614358550000|2021-02-26 16:55:50|6499.9|6497.1|6501.5|6498.7|6501.5|6498.7|6499.5|6496.7|32
1614358560000|2021-02-26 16:56:00|6501|6498.2|6500|6497.2|6502.4|6499.6|6499.5|6496.7|58
1614358570000|2021-02-26 16:56:10|6499.5|6496.7|6499.4|6496.6|6500.4|6497.6|6498.5|6495.7|12
1614358580000|2021-02-26 16:56:20|6499.5|6496.7|6500.5|6497.7|6501.4|6498.6|6499.5|6496.7|10
1614358590000|2021-02-26 16:56:30|6500.9|6498.1|6502.9|6500.1|6502.9|6500.1|6500.9|6498.1|6
1614358600000|2021-02-26 16:56:40|6502.5|6499.7|6502.5|6499.7|6503.9|6501.1|6502.5|6499.7|7
1614358610000|2021-02-26 16:56:50|6502.4|6499.6|6501.5|6498.7|6502.4|6499.6|6500.5|6497.7|15
1614358620000|2021-02-26 16:57:00|6501.9|6499.1|6501.5|6498.7|6502.5|6499.7|6501.5|6498.7|22
1614358630000|2021-02-26 16:57:10|6502.4|6499.6|6502|6499.2|6503.4|6500.6|6501.5|6498.7|25
1614358640000|2021-02-26 16:57:20|6502.5|6499.7|6502.5|6499.7|6502.5|6499.7|6502|6499.2|11
1614358650000|2021-02-26 16:57:30|6502.4|6499.6|6501|6498.2|6502.4|6499.6|6500.5|6497.7|15
1614358660000|2021-02-26 16:57:40|6501.5|6498.7|6501.4|6498.6|6501.5|6498.7|6501.4|6498.6|3
1614358670000|2021-02-26 16:57:50|6501.5|6498.7|6502|6499.2|6502|6499.2|6501.5|6498.7|36
1614358680000|2021-02-26 16:58:00|6502.5|6499.7|6504|6501.2|6505.4|6502.6|6502.5|6499.7|111
1614358690000|2021-02-26 16:58:10|6504.5|6501.7|6503.5|6500.7|6504.5|6501.7|6503.5|6500.7|5
1614358700000|2021-02-26 16:58:20|6503.4|6500.6|6504.5|6501.7|6504.5|6501.7|6502.5|6499.7|21
1614358710000|2021-02-26 16:58:30|6504.9|6502.1|6505|6502.2|6505.5|6502.7|6504.5|6501.7|27
1614358720000|2021-02-26 16:58:40|6506.5|6503.7|6506.9|6504.1|6507.5|6504.7|6506.5|6503.7|39
1614358730000|2021-02-26 16:58:50|6506.5|6503.7|6505.5|6502.7|6506.5|6503.7|6504.5|6501.7|46
1614358740000|2021-02-26 16:59:00|6505.4|6502.6|6505|6502.2|6505.5|6502.7|6504|6501.2|51
1614358750000|2021-02-26 16:59:10|6504.5|6501.7|6504.5|6501.7|6504.5|6501.7|6504|6501.2|7
1614358760000|2021-02-26 16:59:20|6505|6502.2|6504.5|6501.7|6505.4|6502.6|6503.5|6500.7|24
1614358770000|2021-02-26 16:59:30|6505|6502.2|6504.5|6501.7|6505.5|6502.7|6502|6499.2|44
1614358780000|2021-02-26 16:59:40|6505|6502.2|6506|6503.2|6506.5|6503.7|6505|6502.2|10
1614358790000|2021-02-26 16:59:50|6505.5|6502.7|6505.5|6502.7|6505.5|6502.7|6504.5|6501.7|12
1614358800000|2021-02-26 17:00:00|6506|6503.2|6511.4|6508.6|6511.4|6508.6|6506|6503.2|49
1614358810000|2021-02-26 17:00:10|6510.9|6508.1|6510|6507.2|6510.9|6508.1|6510|6507.2|8
1614358820000|2021-02-26 17:00:20|6509.5|6506.7|6507.4|6504.6|6509.5|6506.7|6507|6504.2|23
1614358830000|2021-02-26 17:00:30|6507|6504.2|6509.9|6507.1|6509.9|6507.1|6507|6504.2|49
1614358840000|2021-02-26 17:00:40|6510.4|6507.6|6509.9|6507.1|6511.9|6509.1|6508.4|6505.6|68
1614358850000|2021-02-26 17:00:50|6509.4|6506.6|6507.9|6505.1|6509.9|6507.1|6507.9|6505.1|34
1614358860000|2021-02-26 17:01:00|6508.4|6505.6|6510.9|6508.1|6511.4|6508.6|6508.4|6505.6|8
1614358870000|2021-02-26 17:01:10|6511.4|6508.6|6510.9|6508.1|6511.9|6509.1|6510.4|6507.6|17
1614358880000|2021-02-26 17:01:20|6510.4|6507.6|6509.9|6507.1|6511.4|6508.6|6509.9|6507.1|50
1614358890000|2021-02-26 17:01:30|6510.9|6508.1|6504.5|6501.7|6510.9|6508.1|6504.5|6501.7|24
1614358900000|2021-02-26 17:01:40|6505|6502.2|6506.4|6503.6|6506.4|6503.6|6504.5|6501.7|2
1614358910000|2021-02-26 17:01:50|6506.5|6503.7|6509.4|6506.6|6509.4|6506.6|6506.5|6503.7|4
1614358920000|2021-02-26 17:02:00|6508.5|6505.7|6508.9|6506.1|6509.9|6507.1|6508.5|6505.7|26
1614358930000|2021-02-26 17:02:10|6508.5|6505.7|6508|6505.2|6509|6506.2|6507.5|6504.7|9
1614358940000|2021-02-26 17:02:20|6508.4|6505.6|6508.4|6505.6|6508.4|6505.6|6507|6504.2|20
1614358950000|2021-02-26 17:02:30|6508.9|6506.1|6507.9|6505.1|6508.9|6506.1|6507.5|6504.7|8
1614358960000|2021-02-26 17:02:40|6507.5|6504.7|6508.5|6505.7|6508.5|6505.7|6507.5|6504.7|6
1614358970000|2021-02-26 17:02:50|6509|6506.2|6511.9|6509.1|6511.9|6509.1|6509|6506.2|18
1614358980000|2021-02-26 17:03:00|6512|6509.2|6514|6511.2|6514.4|6511.6|6511.5|6508.7|25
1614358990000|2021-02-26 17:03:10|6513.5|6510.7|6516.4|6513.6|6516.4|6513.6|6513.5|6510.7|94
1614359000000|2021-02-26 17:03:20|6515.9|6513.1|6514.9|6512.1|6515.9|6513.1|6514.4|6511.6|22
1614359010000|2021-02-26 17:03:30|6515.4|6512.6|6513.9|6511.1|6515.4|6512.6|6513.4|6510.6|10
1614359020000|2021-02-26 17:03:40|6513.5|6510.7|6517.4|6514.6|6517.9|6515.1|6513.5|6510.7|7
1614359030000|2021-02-26 17:03:50|6517.5|6514.7|6516.9|6514.1|6517.9|6515.1|6516|6513.2|33
1614359040000|2021-02-26 17:04:00|6517.4|6514.6|6518.5|6515.7|6518.5|6515.7|6516.5|6513.7|18
1614359050000|2021-02-26 17:04:10|6518.4|6515.6|6517.5|6514.7|6519.4|6516.6|6517.5|6514.7|20
1614359060000|2021-02-26 17:04:20|6517.9|6515.1|6518.5|6515.7|6518.9|6516.1|6517.9|6515.1|8
1614359070000|2021-02-26 17:04:30|6519|6516.2|6519.5|6516.7|6519.5|6516.7|6519|6516.2|28
1614359080000|2021-02-26 17:04:40|6519|6516.2|6517.5|6514.7|6519|6516.2|6517.5|6514.7|35
1614359090000|2021-02-26 17:04:50|6517|6514.2|6518|6515.2|6518.4|6515.6|6516.5|6513.7|14
1614359100000|2021-02-26 17:05:00|6517.9|6515.1|6516|6513.2|6517.9|6515.1|6515.5|6512.7|23
1614359110000|2021-02-26 17:05:10|6515.5|6512.7|6514.5|6511.7|6516|6513.2|6513.5|6510.7|30
1614359120000|2021-02-26 17:05:20|6514|6511.2|6512.5|6509.7|6514.5|6511.7|6512.5|6509.7|6
1614359130000|2021-02-26 17:05:30|6512.4|6509.6|6511|6508.2|6512.5|6509.7|6510.5|6507.7|36
1614359140000|2021-02-26 17:05:40|6510.5|6507.7|6511.4|6508.6|6513|6510.2|6510.5|6507.7|59
1614359150000|2021-02-26 17:05:50|6512|6509.2|6513|6510.2|6513.4|6510.6|6511.5|6508.7|21
1614359160000|2021-02-26 17:06:00|6512.9|6510.1|6511.4|6508.6|6512.9|6510.1|6510.4|6507.6|32
1614359170000|2021-02-26 17:06:10|6510.9|6508.1|6510.9|6508.1|6511.4|6508.6|6510.4|6507.6|10
1614359180000|2021-02-26 17:06:20|6511.4|6508.6|6510.9|6508.1|6511.4|6508.6|6509.9|6507.1|8
1614359190000|2021-02-26 17:06:30|6511|6508.2|6510|6507.2|6511.4|6508.6|6509.5|6506.7|4
1614359200000|2021-02-26 17:06:40|6510.5|6507.7|6510.9|6508.1|6511.4|6508.6|6510.5|6507.7|7
1614359210000|2021-02-26 17:06:50|6510.4|6507.6|6509.9|6507.1|6511.4|6508.6|6509.9|6507.1|8
1614359220000|2021-02-26 17:07:00|6510.4|6507.6|6511.4|6508.6|6512.4|6509.6|6510.4|6507.6|6
1614359230000|2021-02-26 17:07:10|6510.9|6508.1|6509.4|6506.6|6511.4|6508.6|6509.4|6506.6|18
1614359240000|2021-02-26 17:07:20|6509.5|6506.7|6509.5|6506.7|6509.9|6507.1|6509.4|6506.6|8
1614359250000|2021-02-26 17:07:30|6509.4|6506.6|6511.4|6508.6|6511.4|6508.6|6509.4|6506.6|15
1614359260000|2021-02-26 17:07:40|6511.9|6509.1|6515.4|6512.6|6516.4|6513.6|6511.4|6508.6|52
1614359270000|2021-02-26 17:07:50|6515.5|6512.7|6515.4|6512.6|6516.4|6513.6|6515.4|6512.6|10
1614359280000|2021-02-26 17:08:00|6514.4|6511.6|6516.4|6513.6|6516.9|6514.1|6513.9|6511.1|26
1614359290000|2021-02-26 17:08:10|6516.5|6513.7|6518.4|6515.6|6518.9|6516.1|6516.5|6513.7|26
1614359300000|2021-02-26 17:08:20|6517.9|6515.1|6517|6514.2|6518.4|6515.6|6516.9|6514.1|19
1614359310000|2021-02-26 17:08:30|6516.9|6514.1|6514.9|6512.1|6517.4|6514.6|6514.9|6512.1|20
1614359320000|2021-02-26 17:08:40|6515.4|6512.6|6516.4|6513.6|6516.9|6514.1|6515|6512.2|66
1614359330000|2021-02-26 17:08:50|6516.9|6514.1|6516.9|6514.1|6517.4|6514.6|6516.5|6513.7|3
1614359340000|2021-02-26 17:09:00|6516.5|6513.7|6515.9|6513.1|6516.9|6514.1|6515.4|6512.6|20
1614359350000|2021-02-26 17:09:10|6516.4|6513.6|6516.4|6513.6|6517.4|6514.6|6515.5|6512.7|12
1614359360000|2021-02-26 17:09:20|6516.9|6514.1|6514.9|6512.1|6516.9|6514.1|6514.9|6512.1|11
1614359370000|2021-02-26 17:09:30|6515.4|6512.6|6515.5|6512.7|6515.9|6513.1|6514.9|6512.1|6
1614359380000|2021-02-26 17:09:40|6515.4|6512.6|6515.9|6513.1|6516.9|6514.1|6515.4|6512.6|50
1614359390000|2021-02-26 17:09:50|6516.4|6513.6|6516|6513.2|6516.4|6513.6|6515.5|6512.7|4
1614359400000|2021-02-26 17:10:00|6515.4|6512.6|6516|6513.2|6516.9|6514.1|6515.4|6512.6|16
1614359410000|2021-02-26 17:10:10|6516.4|6513.6|6516.5|6513.7|6517.4|6514.6|6515.4|6512.6|20
1614359420000|2021-02-26 17:10:20|6516|6513.2|6511.4|6508.6|6516|6513.2|6511.4|6508.6|32
1614359430000|2021-02-26 17:10:30|6510.9|6508.1|6512.4|6509.6|6512.9|6510.1|6510.5|6507.7|13
1614359440000|2021-02-26 17:10:40|6513.4|6510.6|6512.9|6510.1|6513.4|6510.6|6512.4|6509.6|11
1614359450000|2021-02-26 17:10:50|6512.5|6509.7|6513.4|6510.6|6513.4|6510.6|6512.4|6509.6|2
1614359460000|2021-02-26 17:11:00|6513.9|6511.1|6514.4|6511.6|6514.9|6512.1|6513.4|6510.6|23
1614359470000|2021-02-26 17:11:10|6513.9|6511.1|6513.4|6510.6|6514.4|6511.6|6512.9|6510.1|11
1614359480000|2021-02-26 17:11:20|6513.9|6511.1|6514.4|6511.6|6514.4|6511.6|6513.4|6510.6|11
1614359490000|2021-02-26 17:11:30|6513.9|6511.1|6513.4|6510.6|6513.9|6511.1|6513.4|6510.6|1
1614359500000|2021-02-26 17:11:40|6513.9|6511.1|6512.9|6510.1|6513.9|6511.1|6512.4|6509.6|10
1614359510000|2021-02-26 17:11:50|6512.5|6509.7|6512.5|6509.7|6513.4|6510.6|6512.4|6509.6|14
1614359520000|2021-02-26 17:12:00|6512.4|6509.6|6514.4|6511.6|6514.4|6511.6|6511.4|6508.6|13
1614359530000|2021-02-26 17:12:10|6514.9|6512.1|6516.4|6513.6|6516.9|6514.1|6514.4|6511.6|19
1614359540000|2021-02-26 17:12:20|6515.5|6512.7|6515.4|6512.6|6515.9|6513.1|6515.4|6512.6|12
1614359550000|2021-02-26 17:12:30|6515.9|6513.1|6516.5|6513.7|6516.9|6514.1|6515.4|6512.6|15
1614359560000|2021-02-26 17:12:40|6516.4|6513.6|6516.4|6513.6|6516.9|6514.1|6515.4|6512.6|5
1614359570000|2021-02-26 17:12:50|6516.9|6514.1|6516.9|6514.1|6517.4|6514.6|6516.4|6513.6|13
1614359580000|2021-02-26 17:13:00|6516.5|6513.7|6516.4|6513.6|6517.4|6514.6|6516.4|6513.6|49
1614359590000|2021-02-26 17:13:10|6516.9|6514.1|6516.4|6513.6|6516.9|6514.1|6516.4|6513.6|10
1614359600000|2021-02-26 17:13:20|6515.9|6513.1|6515.4|6512.6|6515.9|6513.1|6515.4|6512.6|14
1614359610000|2021-02-26 17:13:30|6515.9|6513.1|6516|6513.2|6516.4|6513.6|6515.4|6512.6|1
1614359620000|2021-02-26 17:13:40|6516.4|6513.6|6516.9|6514.1|6517.4|6514.6|6516.4|6513.6|7
1614359630000|2021-02-26 17:13:50|6517|6514.2|6516.5|6513.7|6517.4|6514.6|6516.5|6513.7|16
1614359640000|2021-02-26 17:14:00|6516.4|6513.6|6516.4|6513.6|6517.4|6514.6|6516.4|6513.6|9
1614359650000|2021-02-26 17:14:10|6516.5|6513.7|6517|6514.2|6517.4|6514.6|6516.4|6513.6|73
1614359660000|2021-02-26 17:14:20|6517.4|6514.6|6516.5|6513.7|6517.4|6514.6|6516.5|6513.7|28
1614359670000|2021-02-26 17:14:30|6516.4|6513.6|6513.9|6511.1|6516.4|6513.6|6513.4|6510.6|114
1614359680000|2021-02-26 17:14:40|6514.4|6511.6|6512.5|6509.7|6514.9|6512.1|6512.5|6509.7|15
1614359690000|2021-02-26 17:14:50|6513.4|6510.6|6513.4|6510.6|6513.4|6510.6|6513.4|6510.6|9
1614359700000|2021-02-26 17:15:00|6512.9|6510.1|6514|6511.2|6514.9|6512.1|6512.9|6510.1|15
1614359710000|2021-02-26 17:15:10|6514.4|6511.6|6512.9|6510.1|6514.5|6511.7|6512.9|6510.1|108
1614359720000|2021-02-26 17:15:20|6513.4|6510.6|6511.4|6508.6|6513.4|6510.6|6511.4|6508.6|57
1614359730000|2021-02-26 17:15:30|6511.9|6509.1|6511.9|6509.1|6512.4|6509.6|6511.4|6508.6|7
1614359740000|2021-02-26 17:15:40|6511.4|6508.6|6509.9|6507.1|6511.4|6508.6|6509.4|6506.6|38
1614359750000|2021-02-26 17:15:50|6510.4|6507.6|6511.9|6509.1|6511.9|6509.1|6510.4|6507.6|23
1614359760000|2021-02-26 17:16:00|6511.4|6508.6|6511.9|6509.1|6512.4|6509.6|6511.4|6508.6|15
1614359770000|2021-02-26 17:16:10|6511.4|6508.6|6511.9|6509.1|6512.4|6509.6|6511.4|6508.6|11
1614359780000|2021-02-26 17:16:20|6511.5|6508.7|6511.4|6508.6|6511.9|6509.1|6510.5|6507.7|18
1614359790000|2021-02-26 17:16:30|6511.9|6509.1|6511.9|6509.1|6511.9|6509.1|6511.4|6508.6|3
1614359800000|2021-02-26 17:16:40|6511.4|6508.6|6511.9|6509.1|6512.4|6509.6|6511.4|6508.6|8
1614359810000|2021-02-26 17:16:50|6511.5|6508.7|6512|6509.2|6512.4|6509.6|6511|6508.2|8
1614359820000|2021-02-26 17:17:00|6511.9|6509.1|6512.4|6509.6|6513.4|6510.6|6511.9|6509.1|19
1614359830000|2021-02-26 17:17:10|6511.9|6509.1|6511.4|6508.6|6511.9|6509.1|6511.4|6508.6|6
1614359840000|2021-02-26 17:17:20|6510.9|6508.1|6511.4|6508.6|6511.4|6508.6|6510.5|6507.7|11
1614359850000|2021-02-26 17:17:30|6511.5|6508.7|6511.4|6508.6|6511.9|6509.1|6511.4|6508.6|5
1614359860000|2021-02-26 17:17:40|6512.4|6509.6|6512.4|6509.6|6512.4|6509.6|6512.4|6509.6|3
1614359870000|2021-02-26 17:17:50|6511.9|6509.1|6511.4|6508.6|6512.4|6509.6|6511.4|6508.6|26
1614359880000|2021-02-26 17:18:00|6511.9|6509.1|6512.4|6509.6|6512.4|6509.6|6511.4|6508.6|12
1614359890000|2021-02-26 17:18:10|6512.5|6509.7|6513.4|6510.6|6513.5|6510.7|6512.5|6509.7|36
1614359900000|2021-02-26 17:18:20|6513.9|6511.1|6513.5|6510.7|6514.4|6511.6|6513.4|6510.6|3
1614359910000|2021-02-26 17:18:30|6513.4|6510.6|6513.4|6510.6|6513.9|6511.1|6512.4|6509.6|6
1614359920000|2021-02-26 17:18:40|6513.9|6511.1|6513.4|6510.6|6513.9|6511.1|6513|6510.2|2
1614359930000|2021-02-26 17:18:50|6513|6510.2|6511.5|6508.7|6513.4|6510.6|6511.4|6508.6|36
1614359940000|2021-02-26 17:19:00|6511.9|6509.1|6512.9|6510.1|6513.4|6510.6|6511.9|6509.1|11
1614359950000|2021-02-26 17:19:10|6512.5|6509.7|6514.4|6511.6|6514.4|6511.6|6512.4|6509.6|21
1614359960000|2021-02-26 17:19:20|6514.9|6512.1|6514.9|6512.1|6514.9|6512.1|6514.9|6512.1|4
1614359970000|2021-02-26 17:19:30|6514.5|6511.7|6511.4|6508.6|6514.5|6511.7|6511|6508.2|67
1614359980000|2021-02-26 17:19:40|6512.4|6509.6|6512.9|6510.1|6512.9|6510.1|6512.4|6509.6|27
1614359990000|2021-02-26 17:19:50|6512.5|6509.7|6513.4|6510.6|6513.4|6510.6|6511.5|6508.7|22
1614360000000|2021-02-26 17:20:00|6513.5|6510.7|6514.4|6511.6|6514.4|6511.6|6513.4|6510.6|12
1614360010000|2021-02-26 17:20:10|6514.9|6512.1|6514.9|6512.1|6515.4|6512.6|6514.4|6511.6|6
1614360020000|2021-02-26 17:20:20|6514.4|6511.6|6512.5|6509.7|6514.4|6511.6|6512.5|6509.7|12
1614360030000|2021-02-26 17:20:30|6513.4|6510.6|6512.4|6509.6|6513.4|6510.6|6512.4|6509.6|7
1614360040000|2021-02-26 17:20:40|6511.5|6508.7|6513.4|6510.6|6513.4|6510.6|6511.4|6508.6|18
1614360050000|2021-02-26 17:20:50|6512.9|6510.1|6512.5|6509.7|6513.4|6510.6|6512.5|6509.7|6
1614360060000|2021-02-26 17:21:00|6512.4|6509.6|6511.4|6508.6|6512.4|6509.6|6511.4|6508.6|21
1614360070000|2021-02-26 17:21:10|6510.5|6507.7|6511.4|6508.6|6511.4|6508.6|6510.5|6507.7|31
1614360080000|2021-02-26 17:21:20|6511|6508.2|6511.9|6509.1|6511.9|6509.1|6510.5|6507.7|10
1614360090000|2021-02-26 17:21:30|6512.4|6509.6|6512.9|6510.1|6513.4|6510.6|6511.9|6509.1|2
1614360100000|2021-02-26 17:21:40|6513.4|6510.6|6511.5|6508.7|6513.4|6510.6|6511.5|6508.7|23
1614360110000|2021-02-26 17:21:50|6511.4|6508.6|6511.5|6508.7|6512.4|6509.6|6511.4|6508.6|9
1614360120000|2021-02-26 17:22:00|6511.4|6508.6|6510.9|6508.1|6511.5|6508.7|6510.5|6507.7|8
1614360140000|2021-02-26 17:22:20|6511.4|6508.6|6511.9|6509.1|6512|6509.2|6510.5|6507.7|29
1614360150000|2021-02-26 17:22:30|6511.5|6508.7|6510.9|6508.1|6511.9|6509.1|6510.5|6507.7|9
1614360160000|2021-02-26 17:22:40|6511.4|6508.6|6511.5|6508.7|6512.4|6509.6|6511.4|6508.6|19
1614360170000|2021-02-26 17:22:50|6511.4|6508.6|6511.4|6508.6|6512.4|6509.6|6511.4|6508.6|12
1614360180000|2021-02-26 17:23:00|6512.4|6509.6|6512.5|6509.7|6512.9|6510.1|6512.4|6509.6|18
1614360190000|2021-02-26 17:23:10|6512.4|6509.6|6511.4|6508.6|6512.4|6509.6|6510.9|6508.1|18
1614360200000|2021-02-26 17:23:20|6511.5|6508.7|6511.4|6508.6|6512.4|6509.6|6511.4|6508.6|3
1614360210000|2021-02-26 17:23:30|6511.5|6508.7|6511.4|6508.6|6511.5|6508.7|6511.4|6508.6|61
1614360220000|2021-02-26 17:23:40|6511.5|6508.7|6512.4|6509.6|6512.4|6509.6|6511.5|6508.7|12
1614360230000|2021-02-26 17:23:50|6511.5|6508.7|6511.4|6508.6|6511.5|6508.7|6511|6508.2|8
1614360240000|2021-02-26 17:24:00|6510.5|6507.7|6511.4|6508.6|6511.4|6508.6|6507.5|6504.7|63
1614360250000|2021-02-26 17:24:10|6511.9|6509.1|6509.9|6507.1|6511.9|6509.1|6509.9|6507.1|12
1614360260000|2021-02-26 17:24:20|6510.4|6507.6|6510.9|6508.1|6511.4|6508.6|6510.4|6507.6|5
1614360270000|2021-02-26 17:24:30|6511.4|6508.6|6509.4|6506.6|6511.4|6508.6|6508.9|6506.1|9
1614360280000|2021-02-26 17:24:40|6508.9|6506.1|6508.4|6505.6|6509.4|6506.6|6508.4|6505.6|3
1614360290000|2021-02-26 17:24:50|6507.4|6504.6|6506.4|6503.6|6507.4|6504.6|6505.9|6503.1|24
1614360300000|2021-02-26 17:25:00|6506.9|6504.1|6505.9|6503.1|6506.9|6504.1|6504.9|6502.1|17
1614360310000|2021-02-26 17:25:10|6505.4|6502.6|6506.4|6503.6|6507.4|6504.6|6505.4|6502.6|18
1614360320000|2021-02-26 17:25:20|6505.9|6503.1|6505.4|6502.6|6506.4|6503.6|6505.4|6502.6|37
1614360330000|2021-02-26 17:25:30|6504.9|6502.1|6505.9|6503.1|6505.9|6503.1|6504.4|6501.6|6
1614360340000|2021-02-26 17:25:40|6506.4|6503.6|6505.9|6503.1|6506.4|6503.6|6505.4|6502.6|2
1614360350000|2021-02-26 17:25:50|6505.4|6502.6|6506.4|6503.6|6506.4|6503.6|6505.4|6502.6|10
1614360360000|2021-02-26 17:26:00|6505.4|6502.6|6506.4|6503.6|6506.4|6503.6|6505.4|6502.6|26
1614360370000|2021-02-26 17:26:10|6506.9|6504.1|6507.4|6504.6|6507.9|6505.1|6506.9|6504.1|19
1614360380000|2021-02-26 17:26:20|6506.9|6504.1|6506.9|6504.1|6507.4|6504.6|6506.4|6503.6|9
1614360390000|2021-02-26 17:26:30|6506.4|6503.6|6505.4|6502.6|6506.9|6504.1|6505.4|6502.6|9
1614360400000|2021-02-26 17:26:40|6504.5|6501.7|6505.4|6502.6|6505.9|6503.1|6504.4|6501.6|11
1614360410000|2021-02-26 17:26:50|6505.9|6503.1|6505.4|6502.6|6505.9|6503.1|6505.4|6502.6|4
1614360420000|2021-02-26 17:27:00|6504.4|6501.6|6505.4|6502.6|6505.4|6502.6|6504.4|6501.6|43
1614360430000|2021-02-26 17:27:10|6504.9|6502.1|6505.4|6502.6|6505.4|6502.6|6504.4|6501.6|11
1614360440000|2021-02-26 17:27:20|6505.9|6503.1|6505.9|6503.1|6505.9|6503.1|6505.4|6502.6|6
1614360450000|2021-02-26 17:27:30|6505.4|6502.6|6505.4|6502.6|6505.9|6503.1|6505.4|6502.6|20
1614360460000|2021-02-26 17:27:40|6505.9|6503.1|6506.9|6504.1|6507.4|6504.6|6505.4|6502.6|10
1614360470000|2021-02-26 17:27:50|6507.4|6504.6|6506.4|6503.6|6507.4|6504.6|6505.4|6502.6|10
1614360480000|2021-02-26 17:28:00|6505.4|6502.6|6506.4|6503.6|6506.4|6503.6|6505.4|6502.6|7
1614360490000|2021-02-26 17:28:10|6506.9|6504.1|6505.9|6503.1|6507.4|6504.6|6505.9|6503.1|44
1614360500000|2021-02-26 17:28:20|6505.4|6502.6|6503.9|6501.1|6505.4|6502.6|6503.4|6500.6|37
1614360510000|2021-02-26 17:28:30|6504.4|6501.6|6502.4|6499.6|6504.4|6501.6|6502.4|6499.6|72
1614360520000|2021-02-26 17:28:40|6502.9|6500.1|6502.4|6499.6|6503.4|6500.6|6502.4|6499.6|51
1614360530000|2021-02-26 17:28:50|6502.9|6500.1|6502.9|6500.1|6503.4|6500.6|6502.4|6499.6|73
1614360540000|2021-02-26 17:29:00|6503.4|6500.6|6503.4|6500.6|6504.4|6501.6|6502.9|6500.1|14
1614360550000|2021-02-26 17:29:10|6503.9|6501.1|6503.9|6501.1|6504.4|6501.6|6503.4|6500.6|5
1614360560000|2021-02-26 17:29:20|6503.4|6500.6|6505.4|6502.6|6505.9|6503.1|6503.4|6500.6|13
1614360570000|2021-02-26 17:29:30|6505.9|6503.1|6506.4|6503.6|6506.4|6503.6|6505.4|6502.6|48
1614360580000|2021-02-26 17:29:40|6507.4|6504.6|6506.9|6504.1|6507.4|6504.6|6506.9|6504.1|21
1614360590000|2021-02-26 17:29:50|6506.4|6503.6|6506.4|6503.6|6506.9|6504.1|6506.4|6503.6|8
1614360600000|2021-02-26 17:30:00|6506.9|6504.1|6507.9|6505.1|6508.4|6505.6|6506.9|6504.1|27
1614360610000|2021-02-26 17:30:10|6508.4|6505.6|6508.4|6505.6|6509.4|6506.6|6507.9|6505.1|15
1614360620000|2021-02-26 17:30:20|6507.9|6505.1|6507.4|6504.6|6507.9|6505.1|6507.4|6504.6|12
1614360630000|2021-02-26 17:30:30|||||||||2
1614360640000|2021-02-26 17:30:40|||||||||52
1614360650000|2021-02-26 17:30:50|6506.4|6503.6|6506.4|6503.6|6506.4|6503.6|6506.4|6503.6|33
1614360660000|2021-02-26 17:31:00|6507.4|6504.6|6508.4|6505.6|6508.4|6505.6|6507.4|6504.6|27
1614360670000|2021-02-26 17:31:10|6508.9|6506.1|6509.4|6506.6|6510.4|6507.6|6508.9|6506.1|29
1614360680000|2021-02-26 17:31:20|6509.9|6507.1|6511.9|6509.1|6512.4|6509.6|6509.9|6507.1|19
1614360690000|2021-02-26 17:31:30|6512.4|6509.6|6515.4|6512.6|6515.4|6512.6|6512.4|6509.6|9
1614360700000|2021-02-26 17:31:40|6516.3|6513.5|6514.9|6512.1|6516.3|6513.5|6513.9|6511.1|52
1614360710000|2021-02-26 17:31:50|6516.4|6513.6|6516.9|6514.1|6517.4|6514.6|6516.4|6513.6|494
1614360720000|2021-02-26 17:32:00|6517.3|6514.5|6516.9|6514.1|6517.4|6514.6|6516.4|6513.6|68
1614360730000|2021-02-26 17:32:10|6517.4|6514.6|6516.9|6514.1|6517.4|6514.6|6516.4|6513.6|80
1614360740000|2021-02-26 17:32:20|6516.4|6513.6|6515.9|6513.1|6517.4|6514.6|6515.9|6513.1|25
1614360750000|2021-02-26 17:32:30|6515.4|6512.6|6515.4|6512.6|6516.4|6513.6|6515.4|6512.6|16
1614360760000|2021-02-26 17:32:40|6515.9|6513.1|6517.4|6514.6|6517.4|6514.6|6515.9|6513.1|24
1614360770000|2021-02-26 17:32:50|6516.9|6514.1|6516.9|6514.1|6517.4|6514.6|6516.4|6513.6|105
1614360780000|2021-02-26 17:33:00|6517.4|6514.6|6516.4|6513.6|6517.4|6514.6|6515.4|6512.6|74
1614360790000|2021-02-26 17:33:10|||||||||14
1614360800000|2021-02-26 17:33:20|6516.9|6514.1|6516.4|6513.6|6516.9|6514.1|6516.4|6513.6|18
1614360810000|2021-02-26 17:33:30|6515.9|6513.1|6516.9|6514.1|6516.9|6514.1|6515.4|6512.6|29
1614360820000|2021-02-26 17:33:40|6517.4|6514.6|6516.4|6513.6|6517.4|6514.6|6516.4|6513.6|9
1614360830000|2021-02-26 17:33:50|6516.9|6514.1|6516.9|6514.1|6517.4|6514.6|6516.4|6513.6|19
1614360840000|2021-02-26 17:34:00|6517.4|6514.6|6516.9|6514.1|6517.4|6514.6|6516.4|6513.6|18
1614360850000|2021-02-26 17:34:10|6516.4|6513.6|6515.4|6512.6|6516.9|6514.1|6514.9|6512.1|117
1614360860000|2021-02-26 17:34:20|6514.4|6511.6|6512.4|6509.6|6514.4|6511.6|6512.4|6509.6|38
1614360870000|2021-02-26 17:34:30|6512.9|6510.1|6511.9|6509.1|6512.9|6510.1|6511.9|6509.1|48
1614360880000|2021-02-26 17:34:40|6512.3|6509.5|6513.3|6510.5|6513.4|6510.6|6512.3|6509.5|11
1614360890000|2021-02-26 17:34:50|6512.4|6509.6|6512.4|6509.6|6512.8|6510|6511.9|6509.1|6
1614360900000|2021-02-26 17:35:00|6512.3|6509.5|6515.4|6512.6|6515.4|6512.6|6512.3|6509.5|29
1614360910000|2021-02-26 17:35:10|6515.3|6512.5|6514.3|6511.5|6515.9|6513.1|6514.3|6511.5|19
1614360920000|2021-02-26 17:35:20|6513.9|6511.1|6513.3|6510.5|6513.9|6511.1|6512.3|6509.5|39
1614360930000|2021-02-26 17:35:30|6512.9|6510.1|6514.3|6511.5|6514.3|6511.5|6512.9|6510.1|2
1614360940000|2021-02-26 17:35:40|6514.4|6511.6|6513.4|6510.6|6514.4|6511.6|6513.4|6510.6|4
1614360950000|2021-02-26 17:35:50|6514.3|6511.5|6515.8|6513|6516.3|6513.5|6513.4|6510.6|28
1614360960000|2021-02-26 17:36:00|6516.3|6513.5|6516.9|6514.1|6517.3|6514.5|6515.4|6512.6|8
1614360970000|2021-02-26 17:36:10|6516.4|6513.6|6517.4|6514.6|6517.4|6514.6|6516.4|6513.6|58
1614360980000|2021-02-26 17:36:20|6516.4|6513.6|6516.9|6514.1|6517.4|6514.6|6516.4|6513.6|61
1614360990000|2021-02-26 17:36:30|6517.4|6514.6|6516.4|6513.6|6517.4|6514.6|6516.4|6513.6|8
1614361000000|2021-02-26 17:36:40|6515.4|6512.6|6514.4|6511.6|6515.4|6512.6|6514.4|6511.6|24
1614361010000|2021-02-26 17:36:50|6514.9|6512.1|6515.9|6513.1|6516.4|6513.6|6514.9|6512.1|10
1614361020000|2021-02-26 17:37:00|6516.4|6513.6|6516.4|6513.6|6516.4|6513.6|6516.4|6513.6|8
1614361030000|2021-02-26 17:37:10|6516.9|6514.1|6517.4|6514.6|6517.4|6514.6|6516.9|6514.1|74
1614361040000|2021-02-26 17:37:20|6519.4|6516.6|6521.3|6518.5|6521.3|6518.5|6519.4|6516.6|33
1614361050000|2021-02-26 17:37:30|6520.9|6518.1|6519.4|6516.6|6520.9|6518.1|6519.4|6516.6|9
1614361060000|2021-02-26 17:37:40|6518.4|6515.6|6516.9|6514.1|6518.4|6515.6|6516.4|6513.6|45
1614361070000|2021-02-26 17:37:50|6517.4|6514.6|6516.4|6513.6|6517.4|6514.6|6516.4|6513.6|9
1614361080000|2021-02-26 17:38:00|6516.9|6514.1|6517.4|6514.6|6517.9|6515.1|6516.9|6514.1|23
1614361090000|2021-02-26 17:38:10|6517.8|6515|6518.4|6515.6|6518.9|6516.1|6517.4|6514.6|33
1614361100000|2021-02-26 17:38:20|6517.9|6515.1|6519.4|6516.6|6519.4|6516.6|6517.9|6515.1|36
1614361110000|2021-02-26 17:38:30|6518.9|6516.1|6518.4|6515.6|6519.4|6516.6|6516.5|6513.7|38
1614361120000|2021-02-26 17:38:40|6518.9|6516.1|6517.4|6514.6|6518.9|6516.1|6517.4|6514.6|5
1614361130000|2021-02-26 17:38:50|6517.9|6515.1|6517.4|6514.6|6518.3|6515.5|6517.4|6514.6|8
1614361140000|2021-02-26 17:39:00|6517.9|6515.1|6518.3|6515.5|6518.3|6515.5|6517.4|6514.6|4
1614361150000|2021-02-26 17:39:10|6517.9|6515.1|6518.9|6516.1|6518.9|6516.1|6517.4|6514.6|15
1614361160000|2021-02-26 17:39:20|6518.4|6515.6|6519.4|6516.6|6519.4|6516.6|6518.4|6515.6|11
1614361170000|2021-02-26 17:39:30|6518.9|6516.1|6518.4|6515.6|6518.9|6516.1|6518.4|6515.6|1
1614361180000|2021-02-26 17:39:40|6518.3|6515.5|6517.9|6515.1|6518.3|6515.5|6517.4|6514.6|25
1614361190000|2021-02-26 17:39:50|6518.3|6515.5|6518.4|6515.6|6518.9|6516.1|6518.3|6515.5|4
1614361200000|2021-02-26 17:40:00|6518.3|6515.5|6517.9|6515.1|6518.3|6515.5|6517.4|6514.6|9
1614361210000|2021-02-26 17:40:10|6517.4|6514.6|6519.3|6516.5|6520.3|6517.5|6517.4|6514.6|751
1614361220000|2021-02-26 17:40:20|6520.3|6517.5|6519.3|6516.5|6520.3|6517.5|6519.3|6516.5|58
1614361230000|2021-02-26 17:40:30|6518.8|6516|6518.3|6515.5|6519.3|6516.5|6518.3|6515.5|14
1614361240000|2021-02-26 17:40:40|6519.3|6516.5|6517.3|6514.5|6519.3|6516.5|6517.3|6514.5|45
1614361250000|2021-02-26 17:40:50|6516.3|6513.5|6516.8|6514|6516.8|6514|6516.3|6513.5|21
1614361260000|2021-02-26 17:41:00|6516.3|6513.5|6515.3|6512.5|6517.3|6514.5|6515.3|6512.5|12
1614361270000|2021-02-26 17:41:10|6514.8|6512|6515.3|6512.5|6515.8|6513|6514.8|6512|17
1614361280000|2021-02-26 17:41:20|6515.8|6513|6516.3|6513.5|6516.3|6513.5|6515.3|6512.5|2
1614361290000|2021-02-26 17:41:30|||||||||5
1614361300000|2021-02-26 17:41:40|||||||||4
1614361310000|2021-02-26 17:41:50|6515.8|6513|6515.3|6512.5|6515.8|6513|6514.8|6512|16
1614361320000|2021-02-26 17:42:00|6514.8|6512|6514.8|6512|6515.3|6512.5|6513.3|6510.5|22
1614361330000|2021-02-26 17:42:10|6515.3|6512.5|6514.3|6511.5|6515.3|6512.5|6514.3|6511.5|5
1614361340000|2021-02-26 17:42:20|6514.8|6512|6512.8|6510|6515.3|6512.5|6512.3|6509.5|33
1614361350000|2021-02-26 17:42:30|6513.3|6510.5|6513.3|6510.5|6513.3|6510.5|6513.3|6510.5|7
1614361360000|2021-02-26 17:42:40|6513.8|6511|6514.3|6511.5|6514.3|6511.5|6513.8|6511|9
1614361370000|2021-02-26 17:42:50|6513.8|6511|6512.3|6509.5|6513.8|6511|6511.3|6508.5|393
1614361380000|2021-02-26 17:43:00|6511.8|6509|6514.3|6511.5|6514.3|6511.5|6511.8|6509|18
1614361390000|2021-02-26 17:43:10|6513.8|6511|6513.8|6511|6514.3|6511.5|6513.3|6510.5|10
1614361400000|2021-02-26 17:43:20|6514.3|6511.5|6514.3|6511.5|6514.3|6511.5|6513.3|6510.5|127
1614361410000|2021-02-26 17:43:30|6515.3|6512.5|6516.3|6513.5|6516.3|6513.5|6515.3|6512.5|32
1614361420000|2021-02-26 17:43:40|||||||||1
1614361430000|2021-02-26 17:43:50|6515.3|6512.5|6512.4|6509.6|6515.3|6512.5|6512.3|6509.5|116
1614361440000|2021-02-26 17:44:00|6512.3|6509.5|6511.3|6508.5|6512.3|6509.5|6511.3|6508.5|24
1614361450000|2021-02-26 17:44:10|6510.3|6507.5|6510.8|6508|6510.8|6508|6509.3|6506.5|46
1614361460000|2021-02-26 17:44:20|6510.3|6507.5|6510.9|6508.1|6511.3|6508.5|6510.3|6507.5|21
1614361470000|2021-02-26 17:44:30|6510.8|6508|6509.3|6506.5|6511.3|6508.5|6509.3|6506.5|34
1614361480000|2021-02-26 17:44:40|6508.9|6506.1|6509.4|6506.6|6510.3|6507.5|6508.8|6506|100
1614361490000|2021-02-26 17:44:50|6509.8|6507|6509.3|6506.5|6510.3|6507.5|6509.3|6506.5|36
1614361500000|2021-02-26 17:45:00|6508.9|6506.1|6510.3|6507.5|6511.3|6508.5|6508.8|6506|111
1614361510000|2021-02-26 17:45:10|6509.3|6506.5|6505.4|6502.6|6509.3|6506.5|6505.4|6502.6|376
1614361520000|2021-02-26 17:45:20|6506.3|6503.5|6506.8|6504|6506.8|6504|6505.4|6502.6|56
1614361530000|2021-02-26 17:45:30|6506.4|6503.6|6505.4|6502.6|6506.8|6504|6505.4|6502.6|144
1614361540000|2021-02-26 17:45:40|6505.3|6502.5|6505.8|6503|6505.8|6503|6505.3|6502.5|17
1614361550000|2021-02-26 17:45:50|6506.3|6503.5|6505.8|6503|6506.3|6503.5|6505.4|6502.6|7
1614361560000|2021-02-26 17:46:00|6505.4|6502.6|6503.4|6500.6|6505.8|6503|6503.4|6500.6|30
1614361570000|2021-02-26 17:46:10|6502.9|6500.1|6502.3|6499.5|6503.3|6500.5|6500.4|6497.6|40
1614361580000|2021-02-26 17:46:20|6501.3|6498.5|6501.9|6499.1|6502.3|6499.5|6501.3|6498.5|17
1614361590000|2021-02-26 17:46:30|6501.8|6499|6500.8|6498|6501.9|6499.1|6500.4|6497.6|8
1614361600000|2021-02-26 17:46:40|6500.9|6498.1|6501.3|6498.5|6501.3|6498.5|6500.4|6497.6|9
1614361610000|2021-02-26 17:46:50|6500.4|6497.6|6501.3|6498.5|6501.3|6498.5|6500.4|6497.6|22
1614361620000|2021-02-26 17:47:00|6500.4|6497.6|6497.3|6494.5|6500.4|6497.6|6496.3|6493.5|96
1614361630000|2021-02-26 17:47:10|6497.8|6495|6496.8|6494|6498.3|6495.5|6496.4|6493.6|38
1614361640000|2021-02-26 17:47:20|6496.9|6494.1|6494.8|6492|6497|6494.1|6494.3|6491.5|141
1614361650000|2021-02-26 17:47:30|6494.3|6491.5|6494.4|6491.6|6495.3|6492.5|6493.4|6490.6|30
1614361660000|2021-02-26 17:47:40|6493.9|6491.1|6492.9|6490.1|6494.3|6491.5|6492.9|6490.1|10
1614361670000|2021-02-26 17:47:50|6493.3|6490.5|6495.3|6492.5|6495.3|6492.5|6493.3|6490.5|20
1614361680000|2021-02-26 17:48:00|6494.9|6492.1|6497.3|6494.5|6497.3|6494.5|6494.4|6491.6|21
1614361690000|2021-02-26 17:48:10|6496.9|6494.1|6494.3|6491.5|6497.3|6494.5|6494.3|6491.5|40
1614361700000|2021-02-26 17:48:20|6494.9|6492.1|6495.9|6493.1|6496.3|6493.5|6494.3|6491.5|11
1614361710000|2021-02-26 17:48:30|6496.3|6493.5|6500.3|6497.5|6500.3|6497.5|6496.3|6493.5|66
1614361720000|2021-02-26 17:48:40|6499.3|6496.5|6499.3|6496.5|6499.3|6496.5|6498.8|6496|13
1614325810000|2021-02-26 07:50:10|6530.4|6527.6|6529.9|6527.1|6530.4|6527.6|6528.4|6525.6|37
1614325820000|2021-02-26 07:50:20|6529.4|6526.6|6528.9|6526.1|6529.9|6527.1|6528.9|6526.1|60
1614325830000|2021-02-26 07:50:30|6529.4|6526.6|6529.9|6527.1|6529.9|6527.1|6529.4|6526.6|20
1614325840000|2021-02-26 07:50:40|6529.4|6526.6|6528.4|6525.6|6529.4|6526.6|6527.9|6525.1|25
1614325850000|2021-02-26 07:50:50|6527.9|6525.1|6528.3|6525.5|6528.3|6525.5|6527.9|6525.1|1
1614325860000|2021-02-26 07:51:00|6527.4|6524.6|6529.8|6527|6529.8|6527|6527.4|6524.6|75
1614325870000|2021-02-26 07:51:10|6529.9|6527.1|6531.3|6528.5|6531.3|6528.5|6529.4|6526.6|33
1614325880000|2021-02-26 07:51:20|6531.8|6529|6533.8|6531|6533.8|6531|6531.3|6528.5|37
1614325890000|2021-02-26 07:51:30|6534.3|6531.5|6533.3|6530.5|6534.8|6532|6533.3|6530.5|42
1614325900000|2021-02-26 07:51:40|6534.3|6531.5|6533.9|6531.1|6535.3|6532.5|6533.9|6531.1|116
1614325910000|2021-02-26 07:51:50|6533.4|6530.6|6535.3|6532.5|6535.3|6532.5|6533.4|6530.6|6
1614325920000|2021-02-26 07:52:00|6534.8|6532|6533.9|6531.1|6534.8|6532|6533.9|6531.1|5
1614325930000|2021-02-26 07:52:10|6533.8|6531|6535.9|6533.1|6535.9|6533.1|6533.3|6530.5|17
1614325940000|2021-02-26 07:52:20|6536.3|6533.5|6538.8|6536|6538.8|6536|6536.3|6533.5|17
1614325950000|2021-02-26 07:52:30|6539.3|6536.5|6539.3|6536.5|6539.8|6537|6538.9|6536.1|3
1614325960000|2021-02-26 07:52:40|6539.4|6536.6|6539.9|6537.1|6541.8|6539|6539.4|6536.6|18
1614325970000|2021-02-26 07:52:50|6539.4|6536.6|6538.9|6536.1|6540.4|6537.6|6538.4|6535.6|24
1614325980000|2021-02-26 07:53:00|6538.4|6535.6|6538.9|6536.1|6539.4|6536.6|6538.4|6535.6|12
1614325990000|2021-02-26 07:53:10|6540.4|6537.6|6541.4|6538.6|6541.9|6539.1|6540.4|6537.6|44
1614326000000|2021-02-26 07:53:20|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|6541.4|6538.6|1
1614326010000|2021-02-26 07:53:30|6541.4|6538.6|6541.9|6539.1|6543.3|6540.5|6541.4|6538.6|58
1614326020000|2021-02-26 07:53:40|6542.3|6539.5|6541.4|6538.6|6543.4|6540.6|6541.4|6538.6|12
1614326030000|2021-02-26 07:53:50|6541.8|6539|6541.3|6538.5|6542.3|6539.5|6541.3|6538.5|11
1614326040000|2021-02-26 07:54:00|6540.9|6538.1|6540.9|6538.1|6541.3|6538.5|6540.9|6538.1|10
1614326050000|2021-02-26 07:54:10|6540.8|6538|6539.8|6537|6540.8|6538|6538.9|6536.1|38
1614326060000|2021-02-26 07:54:20|6539.3|6536.5|6539.8|6537|6539.8|6537|6539.3|6536.5|1
1614326070000|2021-02-26 07:54:30|6539.3|6536.5|6539.3|6536.5|6539.3|6536.5|6538.8|6536|15
1614326080000|2021-02-26 07:54:40|6538.4|6535.6|6537.3|6534.5|6538.4|6535.6|6536.9|6534.1|14
1614326090000|2021-02-26 07:54:50|6536.9|6534.1|6537.3|6534.5|6537.3|6534.5|6536.9|6534.1|0
1614326100000|2021-02-26 07:55:00|6538.3|6535.5|6538.3|6535.5|6538.3|6535.5|6538.3|6535.5|10
1614326110000|2021-02-26 07:55:10|6537.9|6535.1|6539.3|6536.5|6539.3|6536.5|6537.9|6535.1|15
1614326120000|2021-02-26 07:55:20|6539.5|6536.7|6540.4|6537.6|6541.3|6538.5|6539.5|6536.7|19
1614326130000|2021-02-26 07:55:30|6540.3|6537.5|6538.3|6535.5|6540.3|6537.5|6537.9|6535.1|10
1614326140000|2021-02-26 07:55:40|6539.3|6536.5|6537.9|6535.1|6539.3|6536.5|6537.9|6535.1|24
1614326150000|2021-02-26 07:55:50|6538.3|6535.5|6538.8|6536|6538.8|6536|6537.4|6534.6|6
1614326160000|2021-02-26 07:56:00|6538.9|6536.1|6538.9|6536.1|6538.9|6536.1|6538.3|6535.5|4
1614326170000|2021-02-26 07:56:10|6538.4|6535.6|6537.9|6535.1|6538.4|6535.6|6537.9|6535.1|5
1614326180000|2021-02-26 07:56:20|6538.3|6535.5|6537.8|6535|6538.3|6535.5|6537.4|6534.6|7
1614326190000|2021-02-26 07:56:30|6537.4|6534.6|6535.9|6533.1|6537.4|6534.6|6535.9|6533.1|13
1614326200000|2021-02-26 07:56:40|6536.4|6533.6|6537.8|6535|6537.9|6535.1|6536.4|6533.6|5
1614326210000|2021-02-26 07:56:50|6538.9|6536.1|6539.4|6536.6|6539.4|6536.6|6538.9|6536.1|7
1614326220000|2021-02-26 07:57:00|6538.9|6536.1|6539.9|6537.1|6540.4|6537.6|6538.9|6536.1|5
1614326230000|2021-02-26 07:57:10|6540.4|6537.6|6538.9|6536.1|6540.4|6537.6|6538.9|6536.1|2
1614326240000|2021-02-26 07:57:20|6539.4|6536.6|6537.4|6534.6|6539.4|6536.6|6537.4|6534.6|3
1614326250000|2021-02-26 07:57:30|6537.9|6535.1|6538.4|6535.6|6538.9|6536.1|6537.9|6535.1|3
1614326260000|2021-02-26 07:57:40|6537.9|6535.1|6538.4|6535.6|6538.4|6535.6|6537.9|6535.1|3
1614326270000|2021-02-26 07:57:50|6538.8|6536|6537.9|6535.1|6538.9|6536.1|6537.9|6535.1|4
1614326280000|2021-02-26 07:58:00|6538.4|6535.6|6537.9|6535.1|6538.4|6535.6|6537.9|6535.1|4
1614326290000|2021-02-26 07:58:10|6538.3|6535.5|6537.9|6535.1|6538.4|6535.6|6537.9|6535.1|0
1614326300000|2021-02-26 07:58:20|6537.4|6534.6|6535.9|6533.1|6537.4|6534.6|6535.9|6533.1|3
1614326310000|2021-02-26 07:58:30|6536.4|6533.6|6536.3|6533.5|6537.3|6534.5|6535.9|6533.1|13
1614326320000|2021-02-26 07:58:40|6537.3|6534.5|6535.4|6532.6|6537.3|6534.5|6535.4|6532.6|13
1614326330000|2021-02-26 07:58:50|6535.9|6533.1|6535.9|6533.1|6535.9|6533.1|6535.4|6532.6|2
1614326340000|2021-02-26 07:59:00|6535.4|6532.6|6533.9|6531.1|6535.9|6533.1|6533.9|6531.1|6
1614326350000|2021-02-26 07:59:10|6533.4|6530.6|6531.9|6529.1|6533.9|6531.1|6531.9|6529.1|22
1614326360000|2021-02-26 07:59:20|6531.4|6528.6|6532.4|6529.6|6533.3|6530.5|6531.4|6528.6|6
1614326370000|2021-02-26 07:59:30|6531.9|6529.1|6532.9|6530.1|6533.4|6530.6|6531.9|6529.1|9
1614326380000|2021-02-26 07:59:40|6531.9|6529.1|6531.9|6529.1|6532.4|6529.6|6531.9|6529.1|4
1614326390000|2021-02-26 07:59:50|6530.4|6527.6|6529.9|6527.1|6530.4|6527.6|6529.9|6527.1|7
1614326400000|2021-02-26 08:00:00|6529.4|6526.6|6530.3|6527.5|6530.4|6527.6|6528.9|6526.1|43
1614326410000|2021-02-26 08:00:10|6531.3|6528.5|6529.4|6526.6|6531.3|6528.5|6528.9|6526.1|29
1614326420000|2021-02-26 08:00:20|6529.9|6527.1|6530.3|6527.5|6531.3|6528.5|6529.4|6526.6|24
1614326430000|2021-02-26 08:00:30|6530.4|6527.6|6530.4|6527.6|6531.8|6529|6530.4|6527.6|68
1614326440000|2021-02-26 08:00:40|6529.9|6527.1|6529.4|6526.6|6530.3|6527.5|6529.4|6526.6|4
1614326450000|2021-02-26 08:00:50|6529.9|6527.1|6528.4|6525.6|6529.9|6527.1|6528.4|6525.6|6
1614326460000|2021-02-26 08:01:00|6528.3|6525.5|6524.9|6522.1|6528.4|6525.6|6524.9|6522.1|110
1614326470000|2021-02-26 08:01:10|6524.4|6521.6|6524.4|6521.6|6525.9|6523.1|6524.4|6521.6|68
1614326480000|2021-02-26 08:01:20|6522.5|6519.7|6522.4|6519.6|6522.5|6519.7|6521.4|6518.6|121
1614326490000|2021-02-26 08:01:30|6521.4|6518.6|6520.9|6518.1|6521.4|6518.6|6520.4|6517.6|36
1614326500000|2021-02-26 08:01:40|6520.4|6517.6|6522.4|6519.6|6522.4|6519.6|6520.4|6517.6|17
1614326510000|2021-02-26 08:01:50|6523.4|6520.6|6522.9|6520.1|6524.4|6521.6|6522.4|6519.6|62
1614326520000|2021-02-26 08:02:00|6522.4|6519.6|6522.9|6520.1|6525.4|6522.6|6521.9|6519.1|40
1614326530000|2021-02-26 08:02:10|6522.4|6519.6|6522.3|6519.5|6524.4|6521.6|6521.9|6519.1|5
1614326540000|2021-02-26 08:02:20|6521.9|6519.1|6522.9|6520.1|6523.4|6520.6|6521.9|6519.1|5
1614326550000|2021-02-26 08:02:30|6522.4|6519.6|6521.9|6519.1|6523.4|6520.6|6521.4|6518.6|12
1614326560000|2021-02-26 08:02:40|6521.4|6518.6|6522.9|6520.1|6523.4|6520.6|6521.4|6518.6|7
1614326570000|2021-02-26 08:02:50|6523.9|6521.1|6523.9|6521.1|6525.4|6522.6|6522.9|6520.1|54
1614326580000|2021-02-26 08:03:00|6523.4|6520.6|6521.9|6519.1|6523.4|6520.6|6521.9|6519.1|10
1614326590000|2021-02-26 08:03:10|6522.4|6519.6|6521.9|6519.1|6523.4|6520.6|6521.4|6518.6|5
1614326600000|2021-02-26 08:03:20|6522.3|6519.5|6517.4|6514.6|6522.4|6519.6|6517.4|6514.6|79
1614326610000|2021-02-26 08:03:30|6516.9|6514.1|6516.4|6513.6|6518.4|6515.6|6516.4|6513.6|61
1614326620000|2021-02-26 08:03:40|6515.9|6513.1|6515.4|6512.6|6516.9|6514.1|6515.4|6512.6|15
1614326630000|2021-02-26 08:03:50|6515.9|6513.1|6516.9|6514.1|6517.4|6514.6|6515.4|6512.6|14
1614326640000|2021-02-26 08:04:00|6517.4|6514.6|6515.9|6513.1|6517.4|6514.6|6515.4|6512.6|15
1614326650000|2021-02-26 08:04:10|6516.4|6513.6|6517.4|6514.6|6518.4|6515.6|6516.4|6513.6|48
1614326660000|2021-02-26 08:04:20|6518.4|6515.6|6518.4|6515.6|6518.9|6516.1|6518.4|6515.6|60
1614326670000|2021-02-26 08:04:30|6518.9|6516.1|6520.4|6517.6|6521.3|6518.5|6518.9|6516.1|81
1614326680000|2021-02-26 08:04:40|6521.3|6518.5|6522.4|6519.6|6522.4|6519.6|6520.4|6517.6|2
1614326690000|2021-02-26 08:04:50|6522.8|6520|6522.4|6519.6|6523.8|6521|6522.3|6519.5|28
1614326700000|2021-02-26 08:05:00|6522.3|6519.5|6521.4|6518.6|6522.4|6519.6|6520.4|6517.6|60
1614326710000|2021-02-26 08:05:10|6521.3|6518.5|6521.3|6518.5|6521.3|6518.5|6520.4|6517.6|8
1614326720000|2021-02-26 08:05:20|6521.4|6518.6|6523.8|6521|6523.8|6521|6521.4|6518.6|19
1614326730000|2021-02-26 08:05:30|6523.4|6520.6|6524.4|6521.6|6525.3|6522.5|6523.4|6520.6|10
1614326740000|2021-02-26 08:05:40|6524.8|6522|6525.8|6523|6527.3|6524.5|6524.4|6521.6|69
1614326750000|2021-02-26 08:05:50|6526.3|6523.5|6526.8|6524|6526.8|6524|6525.8|6523|6
1614326760000|2021-02-26 08:06:00|6526.4|6523.6|6528.3|6525.5|6528.8|6526|6526.4|6523.6|60
1614326770000|2021-02-26 08:06:10|6528.8|6526|6529.8|6527|6530.3|6527.5|6528.8|6526|36
1614326780000|2021-02-26 08:06:20|6530.3|6527.5|6529.8|6527|6530.3|6527.5|6528.4|6525.6|199
1614326790000|2021-02-26 08:06:30|6529.4|6526.6|6529.4|6526.6|6529.4|6526.6|6528.4|6525.6|8
1614326800000|2021-02-26 08:06:40|6528.4|6525.6|6529.4|6526.6|6529.4|6526.6|6527.9|6525.1|48
1614326810000|2021-02-26 08:06:50|6528.9|6526.1|6529.3|6526.5|6529.3|6526.5|6528.9|6526.1|2
1614326820000|2021-02-26 08:07:00|6529.4|6526.6|6528.4|6525.6|6529.4|6526.6|6527.9|6525.1|18
1614326830000|2021-02-26 08:07:10|6527.9|6525.1|6527.9|6525.1|6528.3|6525.5|6526.4|6523.6|16
1614326840000|2021-02-26 08:07:20|6528.4|6525.6|6529.4|6526.6|6530.4|6527.6|6528.4|6525.6|21
1614326850000|2021-02-26 08:07:30|6529.9|6527.1|6529.9|6527.1|6530.4|6527.6|6529.4|6526.6|272
1614326860000|2021-02-26 08:07:40|6529.4|6526.6|6528.9|6526.1|6529.4|6526.6|6528.4|6525.6|3
1614326870000|2021-02-26 08:07:50|6528.4|6525.6|6528.9|6526.1|6529.4|6526.6|6528.4|6525.6|3
1614326880000|2021-02-26 08:08:00|6529.4|6526.6|6528.9|6526.1|6530.4|6527.6|6528.9|6526.1|12
1614326890000|2021-02-26 08:08:10|6528.4|6525.6|6529.9|6527.1|6530.4|6527.6|6528.4|6525.6|21
1614326900000|2021-02-26 08:08:20|6530.4|6527.6|6532.4|6529.6|6532.4|6529.6|6530.4|6527.6|14
1614326910000|2021-02-26 08:08:30|6532.9|6530.1|6533.4|6530.6|6536.3|6533.5|6532.9|6530.1|77
1614326920000|2021-02-26 08:08:40|6533.9|6531.1|6532.4|6529.6|6533.9|6531.1|6531.9|6529.1|14
1614326930000|2021-02-26 08:08:50|6531.9|6529.1|6534.4|6531.6|6534.4|6531.6|6531.4|6528.6|29
1614326940000|2021-02-26 08:09:00|6534.9|6532.1|6533.9|6531.1|6535.4|6532.6|6533.9|6531.1|12
1614326950000|2021-02-26 08:09:10|6533.4|6530.6|6532.4|6529.6|6533.4|6530.6|6531.9|6529.1|2
1614326960000|2021-02-26 08:09:20|6532.9|6530.1|6531.4|6528.6|6532.9|6530.1|6530.9|6528.1|7
1614326970000|2021-02-26 08:09:30|6531.8|6529|6531.4|6528.6|6531.9|6529.1|6530.9|6528.1|2
1614326980000|2021-02-26 08:09:40|6531.3|6528.5|6531.4|6528.6|6532.4|6529.6|6531.3|6528.5|10
1614326990000|2021-02-26 08:09:50|6531.8|6529|6531.4|6528.6|6532.4|6529.6|6531.4|6528.6|40
1614327000000|2021-02-26 08:10:00|6531.9|6529.1|6531.9|6529.1|6534.8|6532|6531.4|6528.6|166
1614327010000|2021-02-26 08:10:10|6532.4|6529.6|6535.9|6533.1|6535.9|6533.1|6532.4|6529.6|27
1614327020000|2021-02-26 08:10:20|6536.4|6533.6|6533.9|6531.1|6536.4|6533.6|6533.9|6531.1|42
1614327030000|2021-02-26 08:10:30|6534.4|6531.6|6535.9|6533.1|6535.9|6533.1|6533.4|6530.6|3
1614327040000|2021-02-26 08:10:40|6535.4|6532.6|6534.4|6531.6|6535.9|6533.1|6534.4|6531.6|28
1614327050000|2021-02-26 08:10:50|6534.9|6532.1|6532.4|6529.6|6535.4|6532.6|6532.4|6529.6|57
1614327060000|2021-02-26 08:11:00|6532.9|6530.1|6532.8|6530|6533.4|6530.6|6532.4|6529.6|24
1614327070000|2021-02-26 08:11:10|6532.4|6529.6|6529.9|6527.1|6532.4|6529.6|6529.9|6527.1|90
1614327080000|2021-02-26 08:11:20|6530.4|6527.6|6529.9|6527.1|6530.4|6527.6|6529.4|6526.6|11
1614327090000|2021-02-26 08:11:30|6530.3|6527.5|6530.9|6528.1|6531.4|6528.6|6530.3|6527.5|6
1614327100000|2021-02-26 08:11:40|6530.4|6527.6|6532.9|6530.1|6533.4|6530.6|6530.4|6527.6|11
1614327110000|2021-02-26 08:11:50|6533.4|6530.6|6535.9|6533.1|6535.9|6533.1|6533.4|6530.6|3
1614327120000|2021-02-26 08:12:00|6536.3|6533.5|6534.9|6532.1|6536.9|6534.1|6534.4|6531.6|21
1614327130000|2021-02-26 08:12:10|6535.4|6532.6|6534.9|6532.1|6535.4|6532.6|6534.9|6532.1|1
1614327140000|2021-02-26 08:12:20|6535.4|6532.6|6534.4|6531.6|6535.4|6532.6|6533.4|6530.6|8
1614327150000|2021-02-26 08:12:30|6534.9|6532.1|6536.4|6533.6|6536.4|6533.6|6534.9|6532.1|23
1614327160000|2021-02-26 08:12:40|6536.9|6534.1|6535.9|6533.1|6537.4|6534.6|6535.9|6533.1|41
1614327170000|2021-02-26 08:12:50|6535.4|6532.6|6536.4|6533.6|6536.4|6533.6|6535.4|6532.6|66
1614327180000|2021-02-26 08:13:00|6536.9|6534.1|6536.4|6533.6|6536.9|6534.1|6535.9|6533.1|29
1614327190000|2021-02-26 08:13:10|||||||||14
1614327200000|2021-02-26 08:13:20|6535.4|6532.6|6535.4|6532.6|6535.9|6533.1|6534.4|6531.6|61
1614327210000|2021-02-26 08:13:30|6534.9|6532.1|6535.4|6532.6|6535.4|6532.6|6534.4|6531.6|14
1614327220000|2021-02-26 08:13:40|6534.9|6532.1|6534.9|6532.1|6534.9|6532.1|6534.9|6532.1|2
1614327230000|2021-02-26 08:13:50|6534.4|6531.6|6535.4|6532.6|6535.4|6532.6|6534.4|6531.6|3
1614327240000|2021-02-26 08:14:00|6535.9|6533.1|6535.9|6533.1|6536.4|6533.6|6535.9|6533.1|7
1614327250000|2021-02-26 08:14:10|6535.4|6532.6|6534.4|6531.6|6535.4|6532.6|6534.4|6531.6|24
1614327260000|2021-02-26 08:14:20|6532.4|6529.6|6531.9|6529.1|6532.4|6529.6|6531.9|6529.1|35
1614327270000|2021-02-26 08:14:30|6532.4|6529.6|6535.4|6532.6|6535.9|6533.1|6532.4|6529.6|15
1614327280000|2021-02-26 08:14:40|6535.9|6533.1|6535.4|6532.6|6536.4|6533.6|6534.9|6532.1|4
1614327290000|2021-02-26 08:14:50|6534.9|6532.1|6536.4|6533.6|6538.4|6535.6|6534.9|6532.1|114
1614327300000|2021-02-26 08:15:00|6535.9|6533.1|6533.4|6530.6|6536.4|6533.6|6533.4|6530.6|23
1614327310000|2021-02-26 08:15:10|6533.9|6531.1|6533.9|6531.1|6534.4|6531.6|6533.4|6530.6|2
1614327320000|2021-02-26 08:15:20|6534.4|6531.6|6533.4|6530.6|6535.4|6532.6|6532.9|6530.1|77
1614327330000|2021-02-26 08:15:30|6532.9|6530.1|6533.9|6531.1|6534.4|6531.6|6532.9|6530.1|3
1614327340000|2021-02-26 08:15:40|6534.4|6531.6|6535.4|6532.6|6535.4|6532.6|6534.4|6531.6|2
1614327350000|2021-02-26 08:15:50|6534.9|6532.1|6535.4|6532.6|6535.4|6532.6|6534.9|6532.1|3
1614327360000|2021-02-26 08:16:00|6534.9|6532.1|6535.4|6532.6|6535.4|6532.6|6533.4|6530.6|9
1614327370000|2021-02-26 08:16:10|6534.9|6532.1|6536.4|6533.6|6536.4|6533.6|6534.9|6532.1|7
1614327380000|2021-02-26 08:16:20|6537.3|6534.5|6537.9|6535.1|6540.4|6537.6|6536.9|6534.1|87
1614327390000|2021-02-26 08:16:30|6537.4|6534.6|6538.4|6535.6|6538.4|6535.6|6536.9|6534.1|5
1614327400000|2021-02-26 08:16:40|6538.9|6536.1|6540.8|6538|6540.9|6538.1|6538.9|6536.1|11
1614327410000|2021-02-26 08:16:50|6540.4|6537.6|6539.4|6536.6|6540.4|6537.6|6538.4|6535.6|6
1614327420000|2021-02-26 08:17:00|6538.8|6536|6538.4|6535.6|6538.9|6536.1|6537.4|6534.6|18
1614327430000|2021-02-26 08:17:10|6538.9|6536.1|6539.4|6536.6|6540.3|6537.5|6538.4|6535.6|41
1614327440000|2021-02-26 08:17:20|6539.3|6536.5|6540.3|6537.5|6540.8|6538|6538.4|6535.6|87
1614327450000|2021-02-26 08:17:30|6540.8|6538|6540.3|6537.5|6541.3|6538.5|6540.3|6537.5|12
1614327460000|2021-02-26 08:17:40|6540.8|6538|6539.8|6537|6540.8|6538|6539.4|6536.6|24
1614327470000|2021-02-26 08:17:50|6539.3|6536.5|6539.8|6537|6539.8|6537|6538.8|6536|23
1614327480000|2021-02-26 08:18:00|6539.4|6536.6|6539.8|6537|6539.8|6537|6538.3|6535.5|20
1614327490000|2021-02-26 08:18:10|6539.3|6536.5|6538.3|6535.5|6539.8|6537|6538.3|6535.5|3
1614327500000|2021-02-26 08:18:20|6538.8|6536|6538.8|6536|6538.8|6536|6537.8|6535|4
1614327510000|2021-02-26 08:18:30|6538.4|6535.6|6538.3|6535.5|6538.8|6536|6538.3|6535.5|0
1614327520000|2021-02-26 08:18:40|6537.8|6535|6537.4|6534.6|6538.3|6535.5|6535.3|6532.5|23
1614327530000|2021-02-26 08:18:50|6537.3|6534.5|6538.3|6535.5|6538.3|6535.5|6536.4|6533.6|42
1614327540000|2021-02-26 08:19:00|6537.4|6534.6|6540.4|6537.6|6541.4|6538.6|6537.4|6534.6|71
1614327550000|2021-02-26 08:19:10|6540.8|6538|6542.4|6539.6|6543.3|6540.5|6540.3|6537.5|65
1614327560000|2021-02-26 08:19:20|6542.3|6539.5|6544.3|6541.5|6544.8|6542|6542.3|6539.5|31
1614327570000|2021-02-26 08:19:30|6543.4|6540.6|6544.8|6542|6545.3|6542.5|6543.3|6540.5|20
1614327580000|2021-02-26 08:19:40|6545.3|6542.5|6545.3|6542.5|6545.3|6542.5|6543.8|6541|7
1614327590000|2021-02-26 08:19:50|6544.8|6542|6544.8|6542|6545.3|6542.5|6544.8|6542|1
1614327600000|2021-02-26 08:20:00|6545.3|6542.5|6543.8|6541|6545.3|6542.5|6543.8|6541|21
1614327610000|2021-02-26 08:20:10|6544.3|6541.5|6544.8|6542|6545.3|6542.5|6544.3|6541.5|7
1614327620000|2021-02-26 08:20:20|6545.3|6542.5|6545.3|6542.5|6545.8|6543|6544.8|6542|65
1614327630000|2021-02-26 08:20:30|6546.8|6544|6546.8|6544|6547.3|6544.5|6545.8|6543|113
1614327640000|2021-02-26 08:20:40|6547.3|6544.5|6547.8|6545|6548.3|6545.5|6546.8|6544|89
1614327650000|2021-02-26 08:20:50|6547.3|6544.5|6548.3|6545.5|6548.3|6545.5|6547.3|6544.5|9
1614327660000|2021-02-26 08:21:00|6549.3|6546.5|6550.8|6548|6552.3|6549.5|6549.3|6546.5|33
1614327670000|2021-02-26 08:21:10|6550.3|6547.5|6550.8|6548|6550.8|6548|6548.3|6545.5|97
1614327680000|2021-02-26 08:21:20|6550.3|6547.5|6549.3|6546.5|6550.3|6547.5|6548.3|6545.5|57
1614327690000|2021-02-26 08:21:30|6548.8|6546|6548.3|6545.5|6549.3|6546.5|6548.3|6545.5|5
1614327700000|2021-02-26 08:21:40|6547.9|6545.1|6549.3|6546.5|6550.3|6547.5|6547.9|6545.1|15
1614327710000|2021-02-26 08:21:50|6550.3|6547.5|6551.3|6548.5|6551.8|6549|6550.3|6547.5|25
1614327720000|2021-02-26 08:22:00|6551.8|6549|6552.3|6549.5|6552.8|6550|6550.8|6548|70
1614327730000|2021-02-26 08:22:10|6552.8|6550|6552.3|6549.5|6552.8|6550|6551.8|6549|16
1614327740000|2021-02-26 08:22:20|6551.3|6548.5|6550.3|6547.5|6552.3|6549.5|6550.3|6547.5|65
1614327750000|2021-02-26 08:22:30|6549.4|6546.6|6549.9|6547.1|6549.9|6547.1|6548.4|6545.6|39
1614327760000|2021-02-26 08:22:40|6549.4|6546.6|6548.8|6546|6551.3|6548.5|6546.4|6543.6|104
1614327770000|2021-02-26 08:22:50|6549.3|6546.5|6548.4|6545.6|6549.3|6546.5|6547.4|6544.6|27
1614327780000|2021-02-26 08:23:00|6548.3|6545.5|6550.3|6547.5|6550.8|6548|6547.9|6545.1|102
1614327790000|2021-02-26 08:23:10|6549.9|6547.1|6549.9|6547.1|6550.3|6547.5|6549.9|6547.1|10
1614327800000|2021-02-26 08:23:20|6550.3|6547.5|6551.3|6548.5|6551.3|6548.5|6550.3|6547.5|23
1614327810000|2021-02-26 08:23:30|6551.8|6549|6550.4|6547.6|6551.8|6549|6550.3|6547.5|7
1614327820000|2021-02-26 08:23:40|6550.8|6548|6551.8|6549|6551.8|6549|6550.3|6547.5|138
1614327830000|2021-02-26 08:23:50|6552.3|6549.5|6554.8|6552|6556.3|6553.5|6552.3|6549.5|110
1614327840000|2021-02-26 08:24:00|6554.3|6551.5|6554.3|6551.5|6554.8|6552|6554.3|6551.5|27
1614327850000|2021-02-26 08:24:10|6554.8|6552|6554.3|6551.5|6555.3|6552.5|6554.3|6551.5|86
1614327860000|2021-02-26 08:24:20|6554.8|6552|6555.3|6552.5|6555.3|6552.5|6554.8|6552|14
1614327870000|2021-02-26 08:24:30|6554.8|6552|6555.3|6552.5|6556.3|6553.5|6554.8|6552|23
1614327880000|2021-02-26 08:24:40|6554.8|6552|6556.3|6553.5|6556.3|6553.5|6554.4|6551.6|21
1614327890000|2021-02-26 08:24:50|6556.4|6553.6|6555.4|6552.6|6556.4|6553.6|6555.3|6552.5|54
1614327900000|2021-02-26 08:25:00|6555.8|6553|6556.8|6554|6557.3|6554.5|6554.4|6551.6|70
1614327910000|2021-02-26 08:25:10|6557.3|6554.5|6555.3|6552.5|6557.3|6554.5|6555.3|6552.5|32
1614327920000|2021-02-26 08:25:20|6556.3|6553.5|6556.3|6553.5|6556.3|6553.5|6555.8|6553|46
1614327930000|2021-02-26 08:25:30|6555.8|6553|6556.3|6553.5|6556.3|6553.5|6555.4|6552.6|9
1614327940000|2021-02-26 08:25:40|6555.8|6553|6556.4|6553.6|6556.4|6553.6|6555.3|6552.5|42
1614327950000|2021-02-26 08:25:50|6556.3|6553.5|6555.9|6553.1|6557.4|6554.6|6555.9|6553.1|44
1614327960000|2021-02-26 08:26:00|6555.8|6553|6556.3|6553.5|6556.3|6553.5|6555.8|6553|37
1614327970000|2021-02-26 08:26:10|6556.4|6553.6|6558.3|6555.5|6558.3|6555.5|6556.3|6553.5|318
1614327980000|2021-02-26 08:26:20|6557.8|6555|6559.3|6556.5|6560.3|6557.5|6557.4|6554.6|208
1614327990000|2021-02-26 08:26:30|6559.8|6557|6560.3|6557.5|6560.3|6557.5|6559.8|6557|19
1614328000000|2021-02-26 08:26:40|6560.8|6558|6559.3|6556.5|6561.3|6558.5|6559.3|6556.5|52
1614328010000|2021-02-26 08:26:50|||||||||43
1614328020000|2021-02-26 08:27:00|6561.3|6558.5|6560.3|6557.5|6561.3|6558.5|6560.3|6557.5|78
1614328030000|2021-02-26 08:27:10|6561.3|6558.5|6560.3|6557.5|6562.3|6559.5|6559.8|6557|91
1614328040000|2021-02-26 08:27:20|6559.8|6557|6559.8|6557|6560.3|6557.5|6559.3|6556.5|42
1614328050000|2021-02-26 08:27:30|6559.3|6556.5|6559.8|6557|6560.3|6557.5|6559.3|6556.5|116
1614328060000|2021-02-26 08:27:40|6560.3|6557.5|6559.3|6556.5|6561.3|6558.5|6559.3|6556.5|63
1614328070000|2021-02-26 08:27:50|6559.8|6557|6559.3|6556.5|6559.8|6557|6559.3|6556.5|92
1614328080000|2021-02-26 08:28:00|6560.3|6557.5|6561.8|6559|6561.8|6559|6559.3|6556.5|66
1614328090000|2021-02-26 08:28:10|6562.3|6559.5|6559.8|6557|6562.3|6559.5|6559.3|6556.5|147
1614328100000|2021-02-26 08:28:20|6559.3|6556.5|6559.3|6556.5|6560.3|6557.5|6559.3|6556.5|74
1614328110000|2021-02-26 08:28:30|6557.9|6555.1|6557.3|6554.5|6557.9|6555.1|6556.8|6554|53
1614328120000|2021-02-26 08:28:40|6557.8|6555|6556.8|6554|6558.3|6555.5|6555.8|6553|105
1614328130000|2021-02-26 08:28:50|6556.3|6553.5|6554.3|6551.5|6556.8|6554|6552.8|6550|118
1614328140000|2021-02-26 08:29:00|6553.8|6551|6554.3|6551.5|6555.3|6552.5|6553.8|6551|219
1614328150000|2021-02-26 08:29:10|6553.4|6550.6|6554.3|6551.5|6555.3|6552.5|6551.3|6548.5|200
1614328160000|2021-02-26 08:29:20|6554.8|6552|6553.8|6551|6554.8|6552|6553.4|6550.6|99
1614328170000|2021-02-26 08:29:30|6554.3|6551.5|6554.3|6551.5|6554.8|6552|6553.3|6550.5|73
1614328180000|2021-02-26 08:29:40|6555.3|6552.5|6557.3|6554.5|6557.7|6554.9|6554.3|6551.5|330
1614328190000|2021-02-26 08:29:50|6556.8|6554|6556.3|6553.5|6557.3|6554.5|6555.3|6552.5|166
1614328200000|2021-02-26 08:30:00|6557.3|6554.5|6558.3|6555.5|6560.3|6557.5|6556.3|6553.5|360
1614328210000|2021-02-26 08:30:10|6559.3|6556.5|6558.3|6555.5|6561.3|6558.5|6558.3|6555.5|192
1614328220000|2021-02-26 08:30:20|6557.8|6555|6557.3|6554.5|6558.3|6555.5|6557.3|6554.5|72
1614328230000|2021-02-26 08:30:30|6558.3|6555.5|6559.3|6556.5|6559.3|6556.5|6558.3|6555.5|181
1614328240000|2021-02-26 08:30:40|6559.8|6557|6559.3|6556.5|6560.3|6557.5|6558.3|6555.5|38
1614328250000|2021-02-26 08:30:50|6558.3|6555.5|6558.3|6555.5|6559.3|6556.5|6558.3|6555.5|20
1614328260000|2021-02-26 08:31:00|6558.8|6556|6558.3|6555.5|6558.8|6556|6558.3|6555.5|59
1614328270000|2021-02-26 08:31:10|6558.8|6556|6555.8|6553|6559.3|6556.5|6555.3|6552.5|147
1614328280000|2021-02-26 08:31:20|6555.3|6552.5|6556.8|6554|6556.8|6554|6555.3|6552.5|43
1614328290000|2021-02-26 08:31:30|6557.3|6554.5|6555.8|6553|6557.8|6555|6555.8|6553|9
1614328300000|2021-02-26 08:31:40|6556.3|6553.5|6556.3|6553.5|6556.3|6553.5|6555.8|6553|3
1614328310000|2021-02-26 08:31:50|6556.8|6554|6555.3|6552.5|6556.8|6554|6555.3|6552.5|102
1614328320000|2021-02-26 08:32:00|6554.3|6551.5|6555.3|6552.5|6555.8|6553|6554.3|6551.5|66
1614328330000|2021-02-26 08:32:10|6554.8|6552|6552.3|6549.5|6555.3|6552.5|6552.3|6549.5|102
1614328340000|2021-02-26 08:32:20|6552.8|6550|6551.3|6548.5|6554.3|6551.5|6551.3|6548.5|126
1614328350000|2021-02-26 08:32:30|6550.8|6548|6551.3|6548.5|6552.3|6549.5|6550.8|6548|202
1614328360000|2021-02-26 08:32:40|6550.8|6548|6550.3|6547.5|6550.8|6548|6549.3|6546.5|39
1614328370000|2021-02-26 08:32:50|6550.8|6548|6551.3|6548.5|6551.8|6549|6550.8|6548|48
1614328380000|2021-02-26 08:33:00|6550.3|6547.5|6551.3|6548.5|6551.3|6548.5|6550.3|6547.5|74
1614328390000|2021-02-26 08:33:10|6551.8|6549|6547.3|6544.5|6551.8|6549|6547.3|6544.5|116
1614328400000|2021-02-26 08:33:20|6547.8|6545|6545.8|6543|6547.8|6545|6545.3|6542.5|134
1614328410000|2021-02-26 08:33:30|6545.3|6542.5|6548.3|6545.5|6548.8|6546|6545.3|6542.5|38
1614328420000|2021-02-26 08:33:40|6549.3|6546.5|6548.3|6545.5|6549.3|6546.5|6547.3|6544.5|7
1614328430000|2021-02-26 08:33:50|6548.8|6546|6548.8|6546|6548.8|6546|6548.3|6545.5|8
1614328440000|2021-02-26 08:34:00|6549.3|6546.5|6548.8|6546|6550.3|6547.5|6548.3|6545.5|42
1614328450000|2021-02-26 08:34:10|6549.3|6546.5|6548.8|6546|6549.3|6546.5|6548.3|6545.5|9
1614328460000|2021-02-26 08:34:20|6549.3|6546.5|6554.3|6551.5|6554.3|6551.5|6549.3|6546.5|63
1614328470000|2021-02-26 08:34:30|6554.8|6552|6553.8|6551|6554.8|6552|6553.3|6550.5|43
1614328480000|2021-02-26 08:34:40|6553.3|6550.5|6554.3|6551.5|6554.3|6551.5|6553.3|6550.5|12
1614328490000|2021-02-26 08:34:50|6554.8|6552|6556.3|6553.5|6556.3|6553.5|6554.8|6552|7
1614328500000|2021-02-26 08:35:00|6555.3|6552.5|6554.8|6552|6555.3|6552.5|6554.3|6551.5|30
1614328510000|2021-02-26 08:35:10|6554.3|6551.5|6554.8|6552|6555.3|6552.5|6554.3|6551.5|12
1614328520000|2021-02-26 08:35:20|6554.3|6551.5|6555.3|6552.5|6555.3|6552.5|6554.3|6551.5|19
1614328530000|2021-02-26 08:35:30|6556.3|6553.5|6556.3|6553.5|6556.3|6553.5|6555.3|6552.5|41
1614328540000|2021-02-26 08:35:40|6557.3|6554.5|6558.8|6556|6559.3|6556.5|6557.3|6554.5|75
1614328550000|2021-02-26 08:35:50|6559.3|6556.5|6561.3|6558.5|6561.3|6558.5|6559.3|6556.5|12
1614328560000|2021-02-26 08:36:00|6560.3|6557.5|6559.3|6556.5|6560.3|6557.5|6558.3|6555.5|61
1614328570000|2021-02-26 08:36:10|6558.3|6555.5|6557.8|6555|6558.8|6556|6557.8|6555|6
1614328580000|2021-02-26 08:36:20|6558.3|6555.5|6559.3|6556.5|6559.3|6556.5|6557.8|6555|12
1614328590000|2021-02-26 08:36:30|6558.8|6556|6559.3|6556.5|6559.3|6556.5|6558.8|6556|1
1614328600000|2021-02-26 08:36:40|6558.8|6556|6562.8|6560|6563.3|6560.5|6558.8|6556|37
1614328610000|2021-02-26 08:36:50|6563.3|6560.5|6560.3|6557.5|6563.3|6560.5|6560.3|6557.5|30
1614328620000|2021-02-26 08:37:00|6559.8|6557|6558.3|6555.5|6560.3|6557.5|6557.3|6554.5|21
1614328630000|2021-02-26 08:37:10|6557.8|6555|6558.3|6555.5|6558.3|6555.5|6557.3|6554.5|33
1614328640000|2021-02-26 08:37:20|6557.3|6554.5|6557.8|6555|6557.8|6555|6557.3|6554.5|9
1614328650000|2021-02-26 08:37:30|6558.3|6555.5|6557.8|6555|6558.3|6555.5|6557.8|6555|0
1614328660000|2021-02-26 08:37:40|6557.3|6554.5|6557.3|6554.5|6557.8|6555|6556.3|6553.5|10
1614328670000|2021-02-26 08:37:50|||||||||2
1614328680000|2021-02-26 08:38:00|6556.8|6554|6554.3|6551.5|6556.8|6554|6554.3|6551.5|33
1614328690000|2021-02-26 08:38:10|6553.8|6551|6553.8|6551|6553.8|6551|6553.3|6550.5|20
1614328700000|2021-02-26 08:38:20|6553.3|6550.5|6553.8|6551|6554.3|6551.5|6553.3|6550.5|12
1614328710000|2021-02-26 08:38:30|6553.3|6550.5|6552.8|6550|6553.8|6551|6552.3|6549.5|63
1614328720000|2021-02-26 08:38:40|6552.3|6549.5|6552.3|6549.5|6552.8|6550|6551.3|6548.5|22
1614328730000|2021-02-26 08:38:50|6551.3|6548.5|6551.3|6548.5|6552.3|6549.5|6550.8|6548|24
1614328740000|2021-02-26 08:39:00|6551.8|6549|6550.8|6548|6552.8|6550|6550.3|6547.5|40
1614328750000|2021-02-26 08:39:10|6551.3|6548.5|6545.8|6543|6551.3|6548.5|6545.8|6543|139
1614328760000|2021-02-26 08:39:20|6545.3|6542.5|6545.3|6542.5|6546.3|6543.5|6543.3|6540.5|46
1614328770000|2021-02-26 08:39:30|6546.3|6543.5|6546.3|6543.5|6546.3|6543.5|6545.3|6542.5|63
1614328780000|2021-02-26 08:39:40|6548.3|6545.5|6548.3|6545.5|6548.3|6545.5|6547.3|6544.5|31
1614328790000|2021-02-26 08:39:50|6549.3|6546.5|6548.8|6546|6549.8|6547|6548.3|6545.5|19
1614328800000|2021-02-26 08:40:00|6549.3|6546.5|6549.8|6547|6549.8|6547|6548.3|6545.5|41
1614328810000|2021-02-26 08:40:10|6550.3|6547.5|6549.8|6547|6551.3|6548.5|6547.3|6544.5|414
1614328820000|2021-02-26 08:40:20|6550.3|6547.5|6549.8|6547|6551.3|6548.5|6549.3|6546.5|34
1614328830000|2021-02-26 08:40:30|6550.3|6547.5|6549.8|6547|6550.3|6547.5|6549.3|6546.5|67
1614328840000|2021-02-26 08:40:40|6549.3|6546.5|6549.3|6546.5|6549.3|6546.5|6548.3|6545.5|21
1614328850000|2021-02-26 08:40:50|6548.3|6545.5|6543.3|6540.5|6548.3|6545.5|6543.3|6540.5|121
1614328860000|2021-02-26 08:41:00|6543.8|6541|6545.3|6542.5|6546.3|6543.5|6543.8|6541|44
1614328870000|2021-02-26 08:41:10|6545.8|6543|6545.8|6543|6545.8|6543|6545.3|6542.5|15
1614328880000|2021-02-26 08:41:20|6546.3|6543.5|6547.8|6545|6548.3|6545.5|6545.8|6543|22
1614328890000|2021-02-26 08:41:30|6548.8|6546|6548.8|6546|6549.8|6547|6548.3|6545.5|61
1614328900000|2021-02-26 08:41:40|6548.3|6545.5|6549.8|6547|6549.8|6547|6548.3|6545.5|64
1614328910000|2021-02-26 08:41:50|6550.3|6547.5|6551.8|6549|6552.3|6549.5|6549.8|6547|25
1614328920000|2021-02-26 08:42:00|6552.3|6549.5|6551.8|6549|6552.3|6549.5|6551.3|6548.5|26
1614328930000|2021-02-26 08:42:10|6551.3|6548.5|6551.3|6548.5|6552.3|6549.5|6551.3|6548.5|6
1614328940000|2021-02-26 08:42:20|6550.8|6548|6549.3|6546.5|6550.8|6548|6549.3|6546.5|20
1614328950000|2021-02-26 08:42:30|6548.8|6546|6547.8|6545|6549.3|6546.5|6546.3|6543.5|32
1614328960000|2021-02-26 08:42:40|6548.3|6545.5|6549.3|6546.5|6549.8|6547|6547.8|6545|12
1614328970000|2021-02-26 08:42:50|6549.8|6547|6549.3|6546.5|6550.8|6548|6548.3|6545.5|64
1614328980000|2021-02-26 08:43:00|6549.8|6547|6551.8|6549|6552.3|6549.5|6549.8|6547|10
1614328990000|2021-02-26 08:43:10|6551.3|6548.5|6552.3|6549.5|6552.3|6549.5|6551.3|6548.5|100
1614329000000|2021-02-26 08:43:20|6554.2|6551.4|6553.3|6550.5|6554.3|6551.5|6553.3|6550.5|57
1614329010000|2021-02-26 08:43:30|6552.8|6550|6552.8|6550|6552.8|6550|6552.8|6550|3
1614329020000|2021-02-26 08:43:40|6552.3|6549.5|6550.8|6548|6553.3|6550.5|6550.3|6547.5|13
1614329030000|2021-02-26 08:43:50|6550.3|6547.5|6549.3|6546.5|6550.3|6547.5|6547.8|6545|22
1614329040000|2021-02-26 08:44:00|6549.8|6547|6551.3|6548.5|6551.3|6548.5|6549.3|6546.5|18
1614329050000|2021-02-26 08:44:10|6550.8|6548|6550.8|6548|6551.3|6548.5|6549.3|6546.5|4
1614329060000|2021-02-26 08:44:20|6550.3|6547.5|6552.8|6550|6553.3|6550.5|6550.3|6547.5|14
1614329070000|2021-02-26 08:44:30|6552.3|6549.5|6551.3|6548.5|6552.8|6550|6551.3|6548.5|4
1614329080000|2021-02-26 08:44:40|6551.8|6549|6552.3|6549.5|6552.8|6550|6551.8|6549|6
1614329090000|2021-02-26 08:44:50|6551.8|6549|6551.8|6549|6551.8|6549|6551.3|6548.5|2
1614329100000|2021-02-26 08:45:00|6551.3|6548.5|6554.3|6551.5|6554.3|6551.5|6551.3|6548.5|37
1614329110000|2021-02-26 08:45:10|6553.8|6551|6552.3|6549.5|6554.3|6551.5|6552.3|6549.5|16
1614329120000|2021-02-26 08:45:20|6552.8|6550|6553.3|6550.5|6553.8|6551|6552.3|6549.5|17
1614329130000|2021-02-26 08:45:30|6552.3|6549.5|6549.3|6546.5|6552.8|6550|6548.8|6546|31
1614329140000|2021-02-26 08:45:40|6550.3|6547.5|6549.3|6546.5|6550.8|6548|6548.8|6546|81
1614329150000|2021-02-26 08:45:50|6548.8|6546|6546.8|6544|6548.8|6546|6546.8|6544|52
1614329160000|2021-02-26 08:46:00|6546.3|6543.5|6542.9|6540.1|6546.3|6543.5|6542.8|6540|157
1614329170000|2021-02-26 08:46:10|6542.3|6539.5|6538.3|6535.5|6542.8|6540|6537.3|6534.5|328
1614329180000|2021-02-26 08:46:20|6541.3|6538.5|6543.8|6541|6544.3|6541.5|6540.8|6538|116
1614329190000|2021-02-26 08:46:30|6543.4|6540.6|6541.3|6538.5|6543.8|6541|6541.3|6538.5|12
1614329200000|2021-02-26 08:46:40|6541.8|6539|6544.3|6541.5|6544.3|6541.5|6541.8|6539|8
1614329210000|2021-02-26 08:46:50|6545.3|6542.5|6546.3|6543.5|6546.3|6543.5|6545.3|6542.5|20
1614329220000|2021-02-26 08:47:00|6545.8|6543|6546.8|6544|6546.8|6544|6545.8|6543|35
1614329230000|2021-02-26 08:47:10|6547.3|6544.5|6543.3|6540.5|6548.3|6545.5|6543.3|6540.5|53
1614329240000|2021-02-26 08:47:20|6542.3|6539.5|6540.3|6537.5|6542.8|6540|6540.3|6537.5|48
1614329250000|2021-02-26 08:47:30|6539.8|6537|6540.8|6538|6541.3|6538.5|6539.3|6536.5|103
1614329260000|2021-02-26 08:47:40|6540.3|6537.5|6540.3|6537.5|6540.3|6537.5|6539.3|6536.5|11
1614329270000|2021-02-26 08:47:50|6539.3|6536.5|6535.3|6532.5|6539.3|6536.5|6535.3|6532.5|101
1614329280000|2021-02-26 08:48:00|6535.8|6533|6534.3|6531.5|6536.3|6533.5|6534.3|6531.5|42
1614329290000|2021-02-26 08:48:10|6535.3|6532.5|6534.3|6531.5|6535.3|6532.5|6533.8|6531|31
1614329300000|2021-02-26 08:48:20|6533.8|6531|6534.8|6532|6534.8|6532|6533.8|6531|14
1614329310000|2021-02-26 08:48:30|6535.3|6532.5|6535.3|6532.5|6536.3|6533.5|6535.3|6532.5|15
1614329320000|2021-02-26 08:48:40|6534.8|6532|6536.3|6533.5|6536.3|6533.5|6534.8|6532|16
1614329330000|2021-02-26 08:48:50|6536.8|6534|6536.8|6534|6537.3|6534.5|6535.8|6533|6
1614329340000|2021-02-26 08:49:00|6536.4|6533.6|6540.3|6537.5|6540.8|6538|6536.3|6533.5|45
1614329350000|2021-02-26 08:49:10|6539.8|6537|6538.8|6536|6540.3|6537.5|6538.8|6536|4
1614329360000|2021-02-26 08:49:20|6539.3|6536.5|6536.8|6534|6539.8|6537|6536.8|6534|11
1614329370000|2021-02-26 08:49:30|6536.3|6533.5|6537.8|6535|6538.3|6535.5|6536.3|6533.5|30
1614329380000|2021-02-26 08:49:40|6538.3|6535.5|6537.3|6534.5|6538.3|6535.5|6537.3|6534.5|2
1614329390000|2021-02-26 08:49:50|6536.3|6533.5|6537.8|6535|6537.8|6535|6536.3|6533.5|1
1614329400000|2021-02-26 08:50:00|6537.3|6534.5|6536.8|6534|6537.3|6534.5|6536.3|6533.5|17
1614329410000|2021-02-26 08:50:10|6537.3|6534.5|6540.8|6538|6540.8|6538|6537.3|6534.5|15
1614329420000|2021-02-26 08:50:20|6541.3|6538.5|6541.8|6539|6542.3|6539.5|6541.3|6538.5|4
1614329430000|2021-02-26 08:50:30|6542.3|6539.5|6541.8|6539|6543.3|6540.5|6541.3|6538.5|45
1614329440000|2021-02-26 08:50:40|6541.4|6538.6|6542.3|6539.5|6543.3|6540.5|6541.3|6538.5|6
1614329450000|2021-02-26 08:50:50|6541.8|6539|6542.3|6539.5|6542.3|6539.5|6541.3|6538.5|10
1614329460000|2021-02-26 08:51:00|6541.8|6539|6542.3|6539.5|6542.3|6539.5|6541.3|6538.5|3
1614329470000|2021-02-26 08:51:10|6541.3|6538.5|6542.8|6540|6543.3|6540.5|6541.3|6538.5|11
1614329480000|2021-02-26 08:51:20|6543.3|6540.5|6543.3|6540.5|6543.3|6540.5|6542.3|6539.5|4
1614329490000|2021-02-26 08:51:30|6544.3|6541.5|6541.3|6538.5|6544.3|6541.5|6540.8|6538|127
1614329500000|2021-02-26 08:51:40|6540.8|6538|6536.8|6534|6540.8|6538|6536.8|6534|98
1614329510000|2021-02-26 08:51:50|6537.3|6534.5|6536.8|6534|6537.3|6534.5|6536.3|6533.5|23
1614329520000|2021-02-26 08:52:00|6537.3|6534.5|6537.8|6535|6538.3|6535.5|6537.3|6534.5|18
1614329530000|2021-02-26 08:52:10|6537.3|6534.5|6536.3|6533.5|6537.3|6534.5|6536.3|6533.5|21
1614329540000|2021-02-26 08:52:20|6536.8|6534|6536.3|6533.5|6537.3|6534.5|6536.3|6533.5|7
1614329550000|2021-02-26 08:52:30|6535.3|6532.5|6535.3|6532.5|6535.3|6532.5|6535.3|6532.5|19
1614329560000|2021-02-26 08:52:40|6534.3|6531.5|6534.3|6531.5|6535.3|6532.5|6533.3|6530.5|23
1614329570000|2021-02-26 08:52:50|6533.3|6530.5|6535.3|6532.5|6535.3|6532.5|6533.3|6530.5|30
1614329580000|2021-02-26 08:53:00|6535.8|6533|6535.8|6533|6537.3|6534.5|6535.3|6532.5|10
1614329590000|2021-02-26 08:53:10|6534.8|6532|6534.8|6532|6534.8|6532|6534.3|6531.5|8
1614329600000|2021-02-26 08:53:20|6535.3|6532.5|6534.3|6531.5|6535.3|6532.5|6534.3|6531.5|118
1614329610000|2021-02-26 08:53:30|6534.8|6532|6534.3|6531.5|6534.8|6532|6533.3|6530.5|5
1614329620000|2021-02-26 08:53:40|6534.8|6532|6535.3|6532.5|6535.3|6532.5|6534.8|6532|3
1614329630000|2021-02-26 08:53:50|6534.3|6531.5|6535.3|6532.5|6535.3|6532.5|6534.3|6531.5|12
1614329640000|2021-02-26 08:54:00|6534.8|6532|6535.3|6532.5|6535.8|6533|6534.3|6531.5|8
1614329650000|2021-02-26 08:54:10|6535.8|6533|6534.8|6532|6535.8|6533|6534.3|6531.5|6
1614329660000|2021-02-26 08:54:20|6534.3|6531.5|6535.3|6532.5|6535.8|6533|6534.3|6531.5|4
1614329670000|2021-02-26 08:54:30|6534.8|6532|6532.8|6530|6534.8|6532|6532.8|6530|4
1614329680000|2021-02-26 08:54:40|6533.3|6530.5|6533.8|6531|6535.3|6532.5|6532.3|6529.5|175
1614329690000|2021-02-26 08:54:50|6533.3|6530.5|6533.8|6531|6533.8|6531|6532.3|6529.5|8
1614329700000|2021-02-26 08:55:00|6533.3|6530.5|6534.8|6532|6534.8|6532|6533.3|6530.5|7
1614329710000|2021-02-26 08:55:10|6534.3|6531.5|6533.8|6531|6534.8|6532|6533.8|6531|7
1614329720000|2021-02-26 08:55:20|6533.3|6530.5|6533.8|6531|6533.8|6531|6533.3|6530.5|15
1614329730000|2021-02-26 08:55:30|6534.3|6531.5|6534.3|6531.5|6534.3|6531.5|6533.3|6530.5|5
1614329740000|2021-02-26 08:55:40|6533.8|6531|6534.3|6531.5|6534.3|6531.5|6533.8|6531|4
1614329750000|2021-02-26 08:55:50|6534.8|6532|6534.8|6532|6535.3|6532.5|6534.8|6532|5
1614329760000|2021-02-26 08:56:00|6533.8|6531|6534.3|6531.5|6535.3|6532.5|6533.3|6530.5|6
1614329770000|2021-02-26 08:56:10|6533.8|6531|6533.8|6531|6534.3|6531.5|6533.3|6530.5|4
1614329780000|2021-02-26 08:56:20|6533.3|6530.5|6534.3|6531.5|6534.3|6531.5|6533.3|6530.5|6
1614329790000|2021-02-26 08:56:30|6533.3|6530.5|6534.8|6532|6535.3|6532.5|6533.3|6530.5|34
1614329800000|2021-02-26 08:56:40|6534.3|6531.5|6532.8|6530|6534.3|6531.5|6532.3|6529.5|55
1614329810000|2021-02-26 08:56:50|6532.3|6529.5|6532.8|6530|6532.8|6530|6532.3|6529.5|16
1614329820000|2021-02-26 08:57:00|6533.3|6530.5|6534.3|6531.5|6534.3|6531.5|6532.8|6530|13
1614329830000|2021-02-26 08:57:10|6533.8|6531|6532.8|6530|6534.3|6531.5|6532.8|6530|23
1614329840000|2021-02-26 08:57:20|6533.3|6530.5|6533.3|6530.5|6533.3|6530.5|6533.3|6530.5|0
1614329850000|2021-02-26 08:57:30|6533.8|6531|6534.3|6531.5|6534.8|6532|6533.8|6531|8
1614329860000|2021-02-26 08:57:40|6534.8|6532|6534.3|6531.5|6534.8|6532|6534.3|6531.5|6
1614329870000|2021-02-26 08:57:50|6534.8|6532|6536.3|6533.5|6538.3|6535.5|6534.8|6532|17
1614329880000|2021-02-26 08:58:00|6536.8|6534|6536.3|6533.5|6536.8|6534|6535.8|6533|4
1614329890000|2021-02-26 08:58:10|6535.8|6533|6537.3|6534.5|6537.3|6534.5|6535.8|6533|10
1614329900000|2021-02-26 08:58:20|6536.3|6533.5|6535.8|6533|6536.3|6533.5|6535.8|6533|7
1614329910000|2021-02-26 08:58:30|6535.3|6532.5|6535.8|6533|6536.3|6533.5|6535.3|6532.5|11
1614329920000|2021-02-26 08:58:40|6535.3|6532.5|6535.8|6533|6536.3|6533.5|6535.3|6532.5|4
1614329930000|2021-02-26 08:58:50|6536.3|6533.5|6536.3|6533.5|6537.3|6534.5|6536.3|6533.5|6
1614329940000|2021-02-26 08:59:00|6536.8|6534|6536.8|6534|6536.8|6534|6536.3|6533.5|6
1614329950000|2021-02-26 08:59:10|6536.3|6533.5|6537.3|6534.5|6537.3|6534.5|6536.3|6533.5|27
1614329960000|2021-02-26 08:59:20|6536.8|6534|6537.3|6534.5|6537.3|6534.5|6536.8|6534|9
1614329970000|2021-02-26 08:59:30|6535.8|6533|6535.3|6532.5|6536.3|6533.5|6535.3|6532.5|58
1614329980000|2021-02-26 08:59:40|6534.3|6531.5|6530.3|6527.5|6537.4|6532|6530.3|6527.4|127
1614329990000|2021-02-26 08:59:50|6529.8|6527|6528.8|6526|6530.3|6527.5|6528.3|6525.5|40
1614330000000|2021-02-26 09:00:00|6528.3|6525.5|6530.3|6527.5|6532.3|6529.5|6528.3|6525.5|232
1614330010000|2021-02-26 09:00:10|6529.8|6527|6532.3|6529.5|6533.3|6530.5|6529.8|6527|388
1614330020000|2021-02-26 09:00:20|6532.8|6530|6532.3|6529.5|6532.8|6530|6532.3|6529.5|7
1614330030000|2021-02-26 09:00:30|6533.3|6530.5|6531.8|6529|6533.3|6530.5|6530.8|6528|17
1614330040000|2021-02-26 09:00:40|6532.3|6529.5|6532.3|6529.5|6533.3|6530.5|6531.8|6529|1
1614330050000|2021-02-26 09:00:50|6532.8|6530|6536.8|6534|6537.3|6534.5|6532.8|6530|25
1614330060000|2021-02-26 09:01:00|6537.3|6534.5|6539.3|6536.5|6540.8|6538|6537.3|6534.5|36
1614330070000|2021-02-26 09:01:10|6538.8|6536|6540.8|6538|6541.2|6538.4|6538.3|6535.5|23
1614330080000|2021-02-26 09:01:20|6540.3|6537.5|6537.3|6534.5|6541.8|6539|6537.3|6534.5|34
1614330090000|2021-02-26 09:01:30|6537.8|6535|6534.8|6532|6538.3|6535.5|6534.8|6532|117
1614330100000|2021-02-26 09:01:40|6534.3|6531.5|6536.3|6533.5|6539.3|6533.5|6534.3|6529.3|119
1614330110000|2021-02-26 09:01:50|6535.8|6533|6531.8|6529|6536.3|6533.5|6531.8|6529|23
1614330120000|2021-02-26 09:02:00|6532.3|6529.5|6531.7|6528.9|6533.3|6530.5|6530.8|6528|12
1614330130000|2021-02-26 09:02:10|6531.3|6528.5|6533.3|6530.5|6533.3|6530.5|6531.3|6528.5|17
1614330140000|2021-02-26 09:02:20|6533.8|6531|6533.3|6530.5|6533.8|6531|6533.3|6530.5|8
1614330150000|2021-02-26 09:02:30|6533.7|6530.9|6532.2|6529.4|6535.3|6532.5|6532.2|6529.4|92
1614330160000|2021-02-26 09:02:40|6531.8|6529|6532.7|6529.9|6533.2|6530.4|6531.8|6529|13
1614330170000|2021-02-26 09:02:50|6532.3|6529.5|6531.3|6528.5|6532.7|6529.9|6530.7|6527.9|27
1614330180000|2021-02-26 09:03:00|6531.2|6528.4|6531.2|6528.4|6531.2|6528.4|6530.7|6527.9|6
1614330190000|2021-02-26 09:03:10|6531.3|6528.5|6531.3|6528.5|6531.7|6528.9|6531.3|6528.5|9
1614330200000|2021-02-26 09:03:20|6531.7|6528.9|6531.2|6528.4|6532.2|6529.4|6531.2|6528.4|3
1614330210000|2021-02-26 09:03:30|6531.7|6528.9|6533.3|6530.5|6533.3|6530.5|6531.3|6528.5|39
1614330220000|2021-02-26 09:03:40|6532.7|6529.9|6533.3|6530.5|6534.3|6531.5|6532.7|6529.9|8
1614330230000|2021-02-26 09:03:50|6533.7|6530.9|6533.3|6530.5|6533.7|6530.9|6533.3|6530.5|3
1614330240000|2021-02-26 09:04:00|6533.7|6530.9|6538.3|6535.5|6539.3|6536.5|6533.7|6530.9|289
1614330250000|2021-02-26 09:04:10|6538.2|6535.4|6539.2|6536.4|6539.2|6536.4|6538.2|6535.4|24
1614330260000|2021-02-26 09:04:20|6539.3|6536.5|6538.7|6535.9|6539.8|6537|6538.2|6535.4|6
1614330270000|2021-02-26 09:04:30|6538.8|6536|6539.8|6537|6540.2|6537.4|6538.7|6535.9|8
1614330280000|2021-02-26 09:04:40|6540.2|6537.4|6540.3|6537.5|6540.7|6537.9|6539.8|6537|12
1614330290000|2021-02-26 09:04:50|6540.7|6537.9|6538.7|6535.9|6540.7|6537.9|6538.7|6535.9|13
1614330300000|2021-02-26 09:05:00|6538.8|6536|6540.2|6537.4|6540.2|6537.4|6538.8|6536|11
1614330310000|2021-02-26 09:05:10|6540.3|6537.5|6542.7|6539.9|6542.7|6539.9|6540.3|6537.5|29
1614330320000|2021-02-26 09:05:20|6543.2|6540.4|6542.7|6539.9|6543.2|6540.4|6541.8|6539|20
1614330330000|2021-02-26 09:05:30|6543.2|6540.4|6543.2|6540.4|6544.2|6541.4|6542.8|6540|7
1614330340000|2021-02-26 09:05:40|6543.7|6540.9|6545.2|6542.4|6545.8|6542.4|6543.3|6540.5|101
1614330350000|2021-02-26 09:05:50|6546.2|6543.4|6546.2|6543.4|6546.7|6543.9|6546.2|6543.4|5
1614330360000|2021-02-26 09:06:00|6545.8|6543|6546.7|6543.9|6547.2|6544.4|6545.8|6543|8
1614330370000|2021-02-26 09:06:10|6547.2|6544.4|6547.7|6544.9|6548.2|6545.4|6546.8|6544|29
1614330380000|2021-02-26 09:06:20|6547.3|6544.5|6547.2|6544.4|6547.3|6544.5|6546.8|6544|9
1614330390000|2021-02-26 09:06:30|6547.3|6544.5|6548.3|6545.5|6549.8|6547|6547.2|6544.4|194
1614330400000|2021-02-26 09:06:40|6548.7|6545.9|6547.8|6545|6549.7|6546.9|6547.8|6545|25
1614330410000|2021-02-26 09:06:50|6547.3|6544.5|6546.7|6543.9|6547.7|6544.9|6546.2|6543.4|54
1614330420000|2021-02-26 09:07:00|6545.7|6542.9|6544.7|6541.9|6545.7|6542.9|6544.7|6541.9|41
1614330430000|2021-02-26 09:07:10|6544.2|6541.4|6542.7|6539.9|6544.2|6541.4|6542.7|6539.9|6
1614330440000|2021-02-26 09:07:20|6541.7|6538.9|6542.2|6539.4|6542.2|6539.4|6540.2|6537.4|39
1614330450000|2021-02-26 09:07:30|6542.7|6539.9|6543.2|6540.4|6543.7|6540.9|6542.7|6539.9|28
1614330460000|2021-02-26 09:07:40|6542.2|6539.4|6543.2|6540.4|6543.2|6540.4|6542.2|6539.4|22
1614330470000|2021-02-26 09:07:50|6542.7|6539.9|6543.7|6540.9|6543.7|6540.9|6542.7|6539.9|17
1614330480000|2021-02-26 09:08:00|6542.2|6539.4|6541.7|6538.9|6542.2|6539.4|6541.2|6538.4|22
1614330490000|2021-02-26 09:08:10|6541.2|6538.4|6541.8|6539|6542.7|6539.9|6540.7|6537.9|1
1614330500000|2021-02-26 09:08:20|6542.2|6539.4|6542.7|6539.9|6542.8|6539.9|6541.2|6538.4|66
1614330510000|2021-02-26 09:08:30|6542.2|6539.4|6541.7|6538.9|6542.2|6539.4|6541.7|6538.9|3
1614330520000|2021-02-26 09:08:40|6542.2|6539.4|6542.7|6539.9|6542.7|6539.9|6541.8|6539|66
1614330530000|2021-02-26 09:08:50|6542.2|6539.4|6542.2|6539.4|6542.2|6539.4|6541.3|6538.5|19
1614330540000|2021-02-26 09:09:00|6542.7|6539.9|6546.2|6543.4|6546.2|6543.4|6542.7|6539.9|45
1614330550000|2021-02-26 09:09:10|6547.2|6544.4|6547.7|6544.9|6548.2|6545.4|6546.2|6543.4|75
1614330560000|2021-02-26 09:09:20|6547.2|6544.4|6547.7|6544.9|6547.7|6544.9|6547.2|6544.4|78
1614330570000|2021-02-26 09:09:30|6548.2|6545.4|6549.2|6546.4|6549.7|6546.9|6548.2|6545.4|2
1614330580000|2021-02-26 09:09:40|6548.7|6545.9|6549.2|6546.4|6549.2|6546.4|6548.3|6545.5|4
1614330590000|2021-02-26 09:09:50|6550.2|6547.4|6551.2|6548.4|6551.7|6548.9|6550.2|6547.4|15
1614330600000|2021-02-26 09:10:00|6550.7|6547.9|6550.2|6547.4|6551.2|6548.4|6550.2|6547.4|7
1614330610000|2021-02-26 09:10:10|6550.7|6547.9|6551.2|6548.4|6551.2|6548.4|6550.7|6547.9|5
1614330620000|2021-02-26 09:10:20|6552.2|6549.4|6554.2|6551.4|6554.2|6551.4|6552.2|6549.4|33
1614330630000|2021-02-26 09:10:30|6553.7|6550.9|6553.2|6550.4|6554.2|6551.4|6552.7|6549.9|27
1614330640000|2021-02-26 09:10:40|6553.3|6550.5|6552.2|6549.4|6553.8|6551|6552.2|6549.4|30
1614330650000|2021-02-26 09:10:50|6552.7|6549.9|6553.2|6550.4|6553.2|6550.4|6552.2|6549.4|1
1614330660000|2021-02-26 09:11:00|6552.8|6550|6555.7|6552.9|6557.2|6554.4|6552.8|6550|1188
1614330670000|2021-02-26 09:11:10|6555.2|6552.4|6553.2|6550.4|6555.2|6552.4|6553.2|6550.4|67
1614330680000|2021-02-26 09:11:20|6554.2|6551.4|6554.2|6551.4|6554.7|6551.9|6554.2|6551.4|18
1614330690000|2021-02-26 09:11:30|6554.7|6551.9|6555.7|6552.9|6556.2|6553.4|6554.7|6551.9|14
1614330700000|2021-02-26 09:11:40|6555.2|6552.4|6555.7|6552.9|6556.2|6553.4|6555.2|6552.4|4
1614330710000|2021-02-26 09:11:50|6555.2|6552.4|6556.2|6553.4|6556.2|6553.4|6555.2|6552.4|2
1614330720000|2021-02-26 09:12:00|6555.7|6552.9|6554.7|6551.9|6556.2|6553.4|6554.2|6551.4|10
1614330730000|2021-02-26 09:12:10|6555.2|6552.4|6554.2|6551.4|6555.2|6552.4|6554.2|6551.4|70
1614330740000|2021-02-26 09:12:20|6554.7|6551.9|6556.2|6553.4|6556.7|6553.9|6554.7|6551.9|77
1614330750000|2021-02-26 09:12:30|6555.7|6552.9|6551.2|6548.4|6557.4|6554.4|6551.2|6547.4|287
1614330760000|2021-02-26 09:12:40|6551.7|6548.9|6551.2|6548.4|6552.2|6549.4|6551.2|6548.4|99
1614330770000|2021-02-26 09:12:50|6551.7|6548.9|6550.2|6547.4|6551.7|6548.9|6550.2|6547.4|4
1614330780000|2021-02-26 09:13:00|6550.7|6547.9|6550.2|6547.4|6551.7|6548.9|6550.2|6547.4|14
1614330790000|2021-02-26 09:13:10|6550.7|6547.9|6551.7|6548.9|6552.2|6549.4|6550.7|6547.9|0
1614330810000|2021-02-26 09:13:30|6551.2|6548.4|6550.2|6547.4|6551.7|6548.9|6550.2|6547.4|11
1614330820000|2021-02-26 09:13:40|6550.7|6547.9|6550.2|6547.4|6550.7|6547.9|6550.2|6547.4|31
1614330830000|2021-02-26 09:13:50|||||||||5
1614330840000|2021-02-26 09:14:00|6549.7|6546.9|6549.7|6546.9|6549.7|6546.9|6549.7|6546.9|7
1614330850000|2021-02-26 09:14:10|6549.2|6546.4|6548.2|6545.4|6549.2|6546.4|6547.2|6544.4|13
1614330860000|2021-02-26 09:14:20|6548.7|6545.9|6548.7|6545.9|6548.7|6545.9|6548.2|6545.4|63
1614330870000|2021-02-26 09:14:30|6548.2|6545.4|6548.2|6545.4|6548.2|6545.4|6548.2|6545.4|2
1614330880000|2021-02-26 09:14:40|6548.7|6545.9|6548.2|6545.4|6548.7|6545.9|6548.2|6545.4|5
1614330890000|2021-02-26 09:14:50|6547.7|6544.9|6550.2|6547.4|6550.7|6547.9|6547.3|6544.5|35
1614330900000|2021-02-26 09:15:00|6550.7|6547.9|6551.2|6548.4|6551.2|6548.4|6550.2|6547.4|7
1614330910000|2021-02-26 09:15:10|6550.2|6547.4|6550.2|6547.4|6550.7|6547.9|6550.2|6547.4|20
1614330920000|2021-02-26 09:15:20|6550.7|6547.9|6551.2|6548.4|6551.2|6548.4|6550.2|6547.4|2
1614330930000|2021-02-26 09:15:30|6549.7|6546.9|6545.7|6542.9|6549.7|6546.9|6545.7|6542.9|79
1614330940000|2021-02-26 09:15:40|6544.8|6542|6545.7|6542.9|6546.2|6543.4|6543.2|6540.4|48
1614330950000|2021-02-26 09:15:50|6545.2|6542.4|6543.2|6540.4|6546.2|6543.4|6543.2|6540.4|16
1614330960000|2021-02-26 09:16:00|6543.7|6540.9|6545.7|6542.9|6546.2|6543.4|6543.7|6540.9|39
1614330970000|2021-02-26 09:16:10|6545.2|6542.4|6545.2|6542.4|6545.7|6542.9|6543.8|6541|50
1614330980000|2021-02-26 09:16:20|6545.7|6542.9|6547.7|6544.9|6547.7|6544.9|6545.7|6542.9|10
1614330990000|2021-02-26 09:16:30|6548.2|6545.4|6550.2|6547.4|6550.2|6547.4|6548.2|6545.4|4
1614331000000|2021-02-26 09:16:40|6550.7|6547.9|6550.7|6547.9|6550.7|6547.9|6550.2|6547.4|13
1614331010000|2021-02-26 09:16:50|6551.2|6548.4|6553.7|6550.9|6553.7|6550.9|6551.2|6548.4|5
1614331020000|2021-02-26 09:17:00|6554.2|6551.4|6556.2|6553.4|6557.2|6554.4|6554.2|6551.4|67
1614331030000|2021-02-26 09:17:10|6556.7|6553.9|6559.7|6556.9|6560.2|6557.4|6556.7|6553.9|121
1614331040000|2021-02-26 09:17:20|6560.2|6557.4|6559.2|6556.4|6560.7|6557.9|6559.2|6556.4|78
1614331050000|2021-02-26 09:17:30|6559.7|6556.9|6559.3|6556.5|6560.2|6557.4|6559.2|6556.4|165
1614331060000|2021-02-26 09:17:40|6559.2|6556.4|6559.2|6556.4|6561.2|6558.4|6559.2|6556.4|181
1614331070000|2021-02-26 09:17:50|6559.7|6556.9|6559.7|6556.9|6560.7|6557.9|6559.7|6556.9|93
1614331080000|2021-02-26 09:18:00|6560.2|6557.4|6559.7|6556.9|6560.2|6557.4|6559.2|6556.4|14
1614331090000|2021-02-26 09:18:10|6559.2|6556.4|6559.2|6556.4|6560.2|6557.4|6559.2|6556.4|37
1614331100000|2021-02-26 09:18:20|6559.7|6556.9|6560.2|6557.4|6560.2|6557.4|6559.2|6556.4|249
1614331110000|2021-02-26 09:18:30|6561.1|6558.3|6561.2|6558.4|6562.2|6559.4|6561.1|6558.3|55
1614331120000|2021-02-26 09:18:40|6561.7|6558.9|6561.7|6558.9|6562.7|6559.9|6561.2|6558.4|32
1614331130000|2021-02-26 09:18:50|6560.2|6557.4|6559.2|6556.4|6560.7|6557.9|6559.2|6556.4|138
1614331140000|2021-02-26 09:19:00|6559.7|6556.9|6560.2|6557.4|6561.7|6558.9|6559.7|6556.9|6
1614331150000|2021-02-26 09:19:10|6560.7|6557.9|6560.7|6557.9|6561.7|6558.9|6560.2|6557.4|12
1614331160000|2021-02-26 09:19:20|6561.2|6558.4|6560.2|6557.4|6561.2|6558.4|6560.2|6557.4|23
1614331170000|2021-02-26 09:19:30|6559.7|6556.9|6557.7|6554.9|6560.2|6557.4|6557.7|6554.9|66
1614331180000|2021-02-26 09:19:40|6557.2|6554.4|6556.7|6553.9|6557.2|6554.4|6556.2|6553.4|5
1614331190000|2021-02-26 09:19:50|6556.2|6553.4|6555.7|6552.9|6556.2|6553.4|6555.7|6552.9|0
1614331200000|2021-02-26 09:20:00|6555.2|6552.4|6553.2|6550.4|6555.7|6552.9|6553.2|6550.4|143
1614331210000|2021-02-26 09:20:10|6554.2|6551.4|6552.7|6549.9|6554.2|6551.4|6550.2|6547.4|243
1614331220000|2021-02-26 09:20:20|6553.2|6550.4|6554.2|6551.4|6554.2|6551.4|6553.2|6550.4|40
1614331230000|2021-02-26 09:20:30|6553.7|6550.9|6554.2|6551.4|6554.2|6551.4|6553.7|6550.9|14
1614331240000|2021-02-26 09:20:40|6555.7|6552.9|6555.7|6552.9|6555.7|6552.9|6555.2|6552.4|69
1614331250000|2021-02-26 09:20:50|6555.2|6552.4|6552.2|6549.4|6555.2|6552.4|6551.7|6548.9|26
1614331260000|2021-02-26 09:21:00|6551.7|6548.9|6551.2|6548.4|6551.7|6548.9|6550.2|6547.4|17
1614331270000|2021-02-26 09:21:10|6550.7|6547.9|6551.2|6548.4|6551.2|6548.4|6550.2|6547.4|17
1614331280000|2021-02-26 09:21:20|6550.2|6547.4|6548.7|6545.9|6550.2|6547.4|6548.2|6545.4|31
1614331290000|2021-02-26 09:21:30|6549.2|6546.4|6548.2|6545.4|6550.2|6547.4|6548.2|6545.4|18
1614331300000|2021-02-26 09:21:40|6548.7|6545.9|6548.2|6545.4|6549.2|6546.4|6548.2|6545.4|11
1614331310000|2021-02-26 09:21:50|6545.2|6542.4|6545.7|6542.9|6546.7|6543.9|6545.2|6542.4|89
1614331320000|2021-02-26 09:22:00|6545.2|6542.4|6545.2|6542.4|6546.2|6543.4|6545.2|6542.4|13
1614331330000|2021-02-26 09:22:10|6545.7|6542.9|6543.2|6540.4|6546.2|6543.4|6542.7|6539.9|33
1614331340000|2021-02-26 09:22:20|6543.7|6540.9|6544.2|6541.4|6544.7|6541.9|6543.2|6540.4|25
1614331350000|2021-02-26 09:22:30|6544.7|6541.9|6542.2|6539.4|6544.7|6541.9|6541.7|6538.9|59
1614331360000|2021-02-26 09:22:40|6544.4|6534.4|6537.2|6534.4|6544.4|6535.4|6536.7|6533.9|186
1614331370000|2021-02-26 09:22:50|6537.7|6534.9|6537.2|6534.4|6537.7|6534.9|6536.2|6533.4|79
1614331380000|2021-02-26 09:23:00|6537.7|6534.9|6538.2|6535.4|6538.2|6535.4|6536.7|6533.9|61
1614331390000|2021-02-26 09:23:10|6537.7|6534.9|6538.2|6535.4|6538.2|6535.4|6537.7|6534.9|73
1614331400000|2021-02-26 09:23:20|6537.7|6534.9|6538.2|6535.4|6538.2|6535.4|6537.7|6534.9|54
1614331410000|2021-02-26 09:23:30|6537.7|6534.9|6536.7|6533.9|6537.7|6534.9|6536.7|6533.9|4
1614331420000|2021-02-26 09:23:40|6536.3|6533.5|6535.2|6532.4|6536.3|6533.5|6534.7|6531.9|16
1614331430000|2021-02-26 09:23:50|6534.7|6531.9|6536.7|6533.9|6537.2|6534.4|6534.7|6531.9|21
1614331440000|2021-02-26 09:24:00|6537.2|6534.4|6538.2|6535.4|6538.2|6535.4|6536.7|6533.9|15
1614331450000|2021-02-26 09:24:10|6538.7|6535.9|6543.2|6540.4|6543.2|6540.4|6538.7|6535.9|293
1614331460000|2021-02-26 09:24:20|6542.7|6539.9|6541.7|6538.9|6543.2|6540.4|6540.7|6537.9|7
1614331470000|2021-02-26 09:24:30|6541.2|6538.4|6542.7|6539.9|6542.7|6539.9|6541.2|6538.4|1
1614331480000|2021-02-26 09:24:40|6542.2|6539.4|6542.7|6539.9|6543.2|6540.4|6541.7|6538.9|24
1614331490000|2021-02-26 09:24:50|6543.2|6540.4|6543.2|6540.4|6543.2|6540.4|6543.2|6540.4|20
1614331500000|2021-02-26 09:25:00|6542.7|6539.9|6541.7|6538.9|6542.7|6539.9|6541.2|6538.4|49
1614331510000|2021-02-26 09:25:10|6541.2|6538.4|6542.2|6539.4|6542.2|6539.4|6541.2|6538.4|27
1614331520000|2021-02-26 09:25:20|6542.7|6539.9|6543.2|6540.4|6543.2|6540.4|6542.2|6539.4|6
1614331530000|2021-02-26 09:25:30|6542.7|6539.9|6542.7|6539.9|6542.7|6539.9|6542.2|6539.4|19
1614331540000|2021-02-26 09:25:40|6542.2|6539.4|6543.2|6540.4|6543.2|6540.4|6542.2|6539.4|2
1614331550000|2021-02-26 09:25:50|6542.2|6539.4|6542.7|6539.9|6543.1|6540.3|6541.7|6538.9|40
1614331560000|2021-02-26 09:26:00|6542.2|6539.4|6541.2|6538.4|6542.7|6539.9|6540.7|6537.9|33
1614331570000|2021-02-26 09:26:10|6540.7|6537.9|6541.2|6538.4|6541.2|6538.4|6540.7|6537.9|1
1614331580000|2021-02-26 09:26:20|6540.7|6537.9|6538.7|6535.9|6540.7|6537.9|6538.2|6535.4|16
1614331590000|2021-02-26 09:26:30|6539.2|6536.4|6541.2|6538.4|6541.2|6538.4|6539.2|6536.4|4
1614331600000|2021-02-26 09:26:40|6542.2|6539.4|6541.7|6538.9|6542.2|6539.4|6540.7|6537.9|55
1614331610000|2021-02-26 09:26:50|6542.2|6539.4|6542.7|6539.9|6542.7|6539.9|6542.2|6539.4|1
1614331620000|2021-02-26 09:27:00|6543.2|6540.4|6538.3|6535.5|6543.2|6540.4|6537.7|6534.9|296
1614331630000|2021-02-26 09:27:10|6538.2|6535.4|6543.2|6540.4|6543.2|6540.4|6538.2|6535.4|268
1614331640000|2021-02-26 09:27:20|6542.7|6539.9|6542.7|6539.9|6542.7|6539.9|6541.2|6538.4|12
1614331650000|2021-02-26 09:27:30|6543.2|6540.4|6542.7|6539.9|6543.2|6540.4|6542.2|6539.4|14
1614331660000|2021-02-26 09:27:40|6542.2|6539.4|6540.7|6537.9|6542.2|6539.4|6540.7|6537.9|2
1614331670000|2021-02-26 09:27:50|6540.2|6537.4|6541.2|6538.4|6541.7|6538.9|6540.2|6537.4|2
1614331680000|2021-02-26 09:28:00|6541.7|6538.9|6539.7|6536.9|6541.7|6538.9|6539.7|6536.9|33
1614331690000|2021-02-26 09:28:10|6540.2|6537.4|6541.7|6538.9|6542.2|6539.4|6539.7|6536.9|15
1614331700000|2021-02-26 09:28:20|6542.2|6539.4|6541.7|6538.9|6542.2|6539.4|6541.7|6538.9|1
1614331710000|2021-02-26 09:28:30|6542.2|6539.4|6541.7|6538.9|6542.2|6539.4|6541.2|6538.4|0
1614331720000|2021-02-26 09:28:40|6541.2|6538.4|6539.7|6536.9|6541.2|6538.4|6538.7|6535.9|13
1614331730000|2021-02-26 09:28:50|6540.2|6537.4|6541.2|6538.4|6541.2|6538.4|6540.2|6537.4|5
1614331740000|2021-02-26 09:29:00|6541.7|6538.9|6541.2|6538.4|6541.7|6538.9|6541.2|6538.4|2
1614331750000|2021-02-26 09:29:10|6541.7|6538.9|6541.7|6538.9|6542.2|6539.4|6541.2|6538.4|30
1614331760000|2021-02-26 09:29:20|6542.2|6539.4|6540.7|6537.9|6542.2|6539.4|6539.2|6536.4|429
1614331770000|2021-02-26 09:29:30|6540.2|6537.4|6540.2|6537.4|6540.7|6537.9|6540.2|6537.4|3
1614331780000|2021-02-26 09:29:40|6540.7|6537.9|6538.2|6535.4|6540.7|6537.9|6537.7|6534.9|66
1614331790000|2021-02-26 09:29:50|6538.7|6535.9|6539.2|6536.4|6539.2|6536.4|6538.2|6535.4|7
1614331800000|2021-02-26 09:30:00|6538.7|6535.9|6539.7|6536.9|6540.7|6537.9|6538.2|6535.4|45
1614331810000|2021-02-26 09:30:10|6539.2|6536.4|6535.7|6532.9|6539.7|6536.9|6535.2|6532.4|69
1614331820000|2021-02-26 09:30:20|6536.2|6533.4|6537.2|6534.4|6537.2|6534.4|6535.7|6532.9|12
1614331830000|2021-02-26 09:30:30|6538.2|6535.4|6536.7|6533.9|6538.2|6535.4|6536.2|6533.4|204
1614331840000|2021-02-26 09:30:40|6536.2|6533.4|6536.7|6533.9|6536.7|6533.9|6536.2|6533.4|2
1614331850000|2021-02-26 09:30:50|6536.2|6533.4|6535.2|6532.4|6536.2|6533.4|6534.2|6531.4|11
1614331860000|2021-02-26 09:31:00|6535.7|6532.9|6535.7|6532.9|6536.2|6533.4|6535.7|6532.9|8
1614331870000|2021-02-26 09:31:10|6536.2|6533.4|6534.2|6531.4|6536.2|6533.4|6534.2|6531.4|43
1614331880000|2021-02-26 09:31:20|6533.7|6530.9|6533.2|6530.4|6534.2|6531.4|6532.2|6529.4|8
1614331890000|2021-02-26 09:31:30|6532.7|6529.9|6533.7|6530.9|6534.2|6531.4|6532.7|6529.9|8
1614331900000|2021-02-26 09:31:40|6533.2|6530.4|6531.7|6528.9|6533.2|6530.4|6531.2|6528.4|160
1614331910000|2021-02-26 09:31:50|6532.2|6529.4|6532.7|6529.9|6534.7|6531.9|6532.2|6529.4|37
1614331920000|2021-02-26 09:32:00|6533.2|6530.4|6531.7|6528.9|6534.2|6531.4|6531.2|6528.4|70
1614331930000|2021-02-26 09:32:10|6531.2|6528.4|6532.2|6529.4|6532.7|6529.9|6531.2|6528.4|1
1614331940000|2021-02-26 09:32:20|6532.7|6529.9|6532.7|6529.9|6532.7|6529.9|6532.7|6529.9|1
1614331950000|2021-02-26 09:32:30|6531.3|6528.5|6530.7|6527.9|6531.7|6528.9|6530.2|6527.4|93
1614331960000|2021-02-26 09:32:40|6530.2|6527.4|6529.2|6526.4|6530.7|6527.9|6529.2|6526.4|60
1614331970000|2021-02-26 09:32:50|6527.8|6525|6529.2|6526.4|6530.2|6527.4|6527.7|6524.9|190
1614331980000|2021-02-26 09:33:00|6529.7|6526.9|6528.7|6525.9|6530.2|6527.4|6527.3|6524.5|21
1614331990000|2021-02-26 09:33:10|6529.2|6526.4|6530.2|6527.4|6531.7|6528.9|6529.2|6526.4|69
1614332000000|2021-02-26 09:33:20|6529.7|6526.9|6531.2|6528.4|6531.2|6528.4|6529.7|6526.9|4
1614332010000|2021-02-26 09:33:30|6531.7|6528.9|6532.7|6529.9|6533.2|6530.4|6531.2|6528.4|6
1614332020000|2021-02-26 09:33:40|6532.2|6529.4|6532.7|6529.9|6534.2|6531.4|6532.2|6529.4|9
1614332030000|2021-02-26 09:33:50|6533.7|6530.9|6532.2|6529.4|6533.7|6530.9|6531.2|6528.4|16
1614332040000|2021-02-26 09:34:00|6532.7|6529.9|6532.2|6529.4|6534.2|6531.4|6532.2|6529.4|98
1614332050000|2021-02-26 09:34:10|6532.7|6529.9|6532.7|6529.9|6533.2|6530.4|6532.7|6529.9|18
1614332060000|2021-02-26 09:34:20|6533.2|6530.4|6533.2|6530.4|6534.2|6531.4|6532.2|6529.4|2
1614332070000|2021-02-26 09:34:30|6533.7|6530.9|6534.2|6531.4|6534.2|6531.4|6533.2|6530.4|19
1614332080000|2021-02-26 09:34:40|6535.7|6532.9|6536.7|6533.9|6538.2|6535.4|6535.7|6532.9|30
1614332090000|2021-02-26 09:34:50|6537.2|6534.4|6536.7|6533.9|6537.2|6534.4|6535.7|6532.9|3
1614332100000|2021-02-26 09:35:00|6536.2|6533.4|6538.7|6535.9|6539.2|6536.4|6536.2|6533.4|94
1614332110000|2021-02-26 09:35:10|6538.2|6535.4|6537.2|6534.4|6538.2|6535.4|6537.2|6534.4|20
1614332120000|2021-02-26 09:35:20|6538.7|6535.9|6539.2|6536.4|6539.7|6536.9|6538.2|6535.4|97
1614332130000|2021-02-26 09:35:30|6538.7|6535.9|6538.7|6535.9|6539.7|6536.9|6538.2|6535.4|20
1614332140000|2021-02-26 09:35:40|6539.2|6536.4|6540.7|6537.9|6540.7|6537.9|6538.7|6535.9|6
1614332150000|2021-02-26 09:35:50|6541.2|6538.4|6542.7|6539.9|6543.7|6540.9|6541.2|6538.4|21
1614332160000|2021-02-26 09:36:00|6543.2|6540.4|6544.7|6541.9|6545.2|6542.4|6543.2|6540.4|79
1614332170000|2021-02-26 09:36:10|6544.2|6541.4|6544.2|6541.4|6546.2|6543.4|6544.2|6541.4|14
1614332180000|2021-02-26 09:36:20|6544.7|6541.9|6546.1|6543.3|6551.1|6548.3|6544.2|6541.4|236
1614332190000|2021-02-26 09:36:30|6546.2|6543.4|6546.1|6543.3|6546.2|6543.4|6545.2|6542.4|4
1614332200000|2021-02-26 09:36:40|6546.2|6543.4|6547.2|6544.4|6547.7|6544.9|6546.2|6543.4|11
1614332210000|2021-02-26 09:36:50|6547.7|6544.9|6546.2|6543.4|6547.7|6544.9|6546.2|6543.4|15
1614332220000|2021-02-26 09:37:00|6545.2|6542.4|6546.7|6543.9|6547.2|6544.4|6545.2|6542.4|113
1614332230000|2021-02-26 09:37:10|6547.2|6544.4|6545.7|6542.9|6547.2|6544.4|6545.7|6542.9|3
1614332240000|2021-02-26 09:37:20|6545.2|6542.4|6546.2|6543.4|6546.2|6543.4|6544.7|6541.9|32
1614332250000|2021-02-26 09:37:30|6547.1|6544.3|6547.2|6544.4|6548.2|6545.4|6547.1|6544.3|4
1614332260000|2021-02-26 09:37:40|6547.7|6544.9|6546.2|6543.4|6547.7|6544.9|6546.2|6543.4|1
1614332270000|2021-02-26 09:37:50|6546.7|6543.9|6546.6|6543.8|6546.7|6543.9|6546.2|6543.4|11
1614332280000|2021-02-26 09:38:00|6546.7|6543.9|6545.7|6542.9|6547.2|6544.4|6545.2|6542.4|14
1614332290000|2021-02-26 09:38:10|6545.2|6542.4|6545.2|6542.4|6545.7|6542.9|6545.2|6542.4|2
1614332300000|2021-02-26 09:38:20|6546.2|6543.4|6547.2|6544.4|6547.2|6544.4|6545.2|6542.4|39
1614332310000|2021-02-26 09:38:30|6548.1|6545.3|6548.2|6545.4|6548.2|6545.4|6548.1|6545.3|27
1614332320000|2021-02-26 09:38:40|6547.7|6544.9|6552.1|6549.3|6552.1|6549.3|6547.2|6544.4|44
1614332330000|2021-02-26 09:38:50|6551.7|6548.9|6553.1|6550.3|6553.6|6550.8|6551.2|6548.4|22
1614332340000|2021-02-26 09:39:00|6553.2|6550.4|6557.2|6554.4|6557.2|6554.4|6553.2|6550.4|56
1614332350000|2021-02-26 09:39:10|6556.7|6553.9|6557.7|6554.9|6558.2|6555.4|6556.2|6553.4|16
1614332360000|2021-02-26 09:39:20|6557.2|6554.4|6556.7|6553.9|6557.2|6554.4|6556.2|6553.4|2
1614332370000|2021-02-26 09:39:30|6557.1|6554.3|6557.2|6554.4|6557.2|6554.4|6556.7|6553.9|123
1614332380000|2021-02-26 09:39:40|6556.7|6553.9|6556.7|6553.9|6556.7|6553.9|6555.2|6552.4|9
1614332390000|2021-02-26 09:39:50|6556.2|6553.4|6554.2|6551.4|6556.2|6553.4|6554.2|6551.4|19
1614332400000|2021-02-26 09:40:00|6554.7|6551.9|6552.7|6549.9|6555.7|6552.9|6552.7|6549.9|134
1614332410000|2021-02-26 09:40:10|6552.2|6549.4|6551.7|6548.9|6552.7|6549.9|6551.2|6548.4|60
1614332420000|2021-02-26 09:40:20|6552.2|6549.4|6552.7|6549.9|6553.2|6550.4|6551.7|6548.9|23
1614332430000|2021-02-26 09:40:30|6553.2|6550.4|6554.2|6551.4|6555.2|6552.4|6553.2|6550.4|31
1614332440000|2021-02-26 09:40:40|6555.2|6552.4|6555.2|6552.4|6555.7|6552.9|6555.2|6552.4|16
1614332450000|2021-02-26 09:40:50|6556.2|6553.4|6555.2|6552.4|6556.7|6553.9|6555.2|6552.4|5
1614332460000|2021-02-26 09:41:00|6554.7|6551.9|6555.2|6552.4|6556.2|6553.4|6554.7|6551.9|81
1614332470000|2021-02-26 09:41:10|6555.7|6552.9|6554.7|6551.9|6556.2|6553.4|6554.2|6551.4|6
1614332480000|2021-02-26 09:41:20|6555.2|6552.4|6554.2|6551.4|6555.2|6552.4|6554.2|6551.4|8
1614332490000|2021-02-26 09:41:30|6554.7|6551.9|6553.7|6550.9|6554.7|6551.9|6553.7|6550.9|6
1614332500000|2021-02-26 09:41:40|6553.2|6550.4|6551.2|6548.4|6554.2|6551.4|6551.2|6548.4|54
1614332510000|2021-02-26 09:41:50|6552.2|6549.4|6552.2|6549.4|6552.7|6549.9|6552.2|6549.4|30
1614332520000|2021-02-26 09:42:00|6552.7|6549.9|6553.7|6550.9|6554.2|6551.4|6552.7|6549.9|100
1614332530000|2021-02-26 09:42:10|6554.2|6551.4|6556.7|6553.9|6557.2|6554.4|6554.2|6551.4|40
1614332540000|2021-02-26 09:42:20|6557.2|6554.4|6560.7|6557.9|6560.7|6557.9|6556.2|6553.4|124
1614332550000|2021-02-26 09:42:30|6561.1|6558.3|6562.2|6559.4|6562.2|6559.4|6560.2|6557.4|53
1614332560000|2021-02-26 09:42:40|6561.7|6558.9|6560.7|6557.9|6562.7|6559.9|6560.2|6557.4|325
1614332570000|2021-02-26 09:42:50|6560.2|6557.4|6560.7|6557.9|6561.7|6558.9|6560.2|6557.4|52
1614332580000|2021-02-26 09:43:00|6560.2|6557.4|6558.2|6555.4|6560.7|6557.9|6558.2|6555.4|17
1614332590000|2021-02-26 09:43:10|6558.7|6555.9|6560.2|6557.4|6560.2|6557.4|6558.7|6555.9|6
1614332600000|2021-02-26 09:43:20|6561.2|6558.4|6559.7|6556.9|6561.2|6558.4|6559.2|6556.4|7
1614332610000|2021-02-26 09:43:30|6560.2|6557.4|6561.2|6558.4|6561.2|6558.4|6560.2|6557.4|6
1614332620000|2021-02-26 09:43:40|6562.2|6559.4|6561.2|6558.4|6563.2|6560.4|6561.2|6558.4|98
1614332630000|2021-02-26 09:43:50|6562.1|6559.3|6561.7|6558.9|6562.2|6559.4|6560.7|6557.9|42
1614332640000|2021-02-26 09:44:00|6561.2|6558.4|6559.7|6556.9|6561.7|6558.9|6559.7|6556.9|10
1614332650000|2021-02-26 09:44:10|6560.2|6557.4|6560.7|6557.9|6561.2|6558.4|6559.2|6556.4|13
1614332660000|2021-02-26 09:44:20|6561.2|6558.4|6561.2|6558.4|6562.2|6559.4|6560.7|6557.9|3
1614332670000|2021-02-26 09:44:30|6561.7|6558.9|6561.7|6558.9|6562.2|6559.4|6561.2|6558.4|20
1614332680000|2021-02-26 09:44:40|6561.2|6558.4|6561.7|6558.9|6561.7|6558.9|6561.2|6558.4|22
1614332690000|2021-02-26 09:44:50|6561.2|6558.4|6561.7|6558.9|6561.7|6558.9|6561.2|6558.4|1
1614332700000|2021-02-26 09:45:00|6561.2|6558.4|6560.7|6557.9|6561.2|6558.4|6559.2|6556.4|18
1614332710000|2021-02-26 09:45:10|6560.6|6557.8|6559.2|6556.4|6560.6|6557.8|6558.2|6555.4|24
1614332720000|2021-02-26 09:45:20|6560.2|6557.4|6560.2|6557.4|6560.2|6557.4|6559.7|6556.9|7
1614332730000|2021-02-26 09:45:30|6561.1|6558.3|6560.7|6557.9|6561.1|6558.3|6560.2|6557.4|4
1614332740000|2021-02-26 09:45:40|6560.2|6557.4|6561.2|6558.4|6561.2|6558.4|6560.2|6557.4|7
1614332750000|2021-02-26 09:45:50|6560.7|6557.9|6560.7|6557.9|6560.7|6557.9|6560.2|6557.4|3
1614332760000|2021-02-26 09:46:00|6560.2|6557.4|6562.2|6559.4|6563.2|6560.4|6560.2|6557.4|158
1614332770000|2021-02-26 09:46:10|6562.7|6559.9|6561.7|6558.9|6565.2|6562.4|6561.7|6558.9|149
1614332780000|2021-02-26 09:46:20|6562.2|6559.4|6559.7|6556.9|6562.7|6559.9|6559.2|6556.4|26
1614332790000|2021-02-26 09:46:30|6559.2|6556.4|6560.7|6557.9|6561.2|6558.4|6559.2|6556.4|8
1614332800000|2021-02-26 09:46:40|6560.2|6557.4|6559.2|6556.4|6560.2|6557.4|6559.2|6556.4|12
1614332810000|2021-02-26 09:46:50|6558.7|6555.9|6558.2|6555.4|6558.7|6555.9|6558.2|6555.4|6
1614332820000|2021-02-26 09:47:00|6558.1|6555.3|6556.2|6553.4|6558.2|6555.4|6555.2|6552.4|21
1614332830000|2021-02-26 09:47:10|6556.7|6553.9|6557.1|6554.3|6557.7|6554.9|6556.2|6553.4|41
1614332840000|2021-02-26 09:47:20|6557.2|6554.4|6556.7|6553.9|6558.1|6555.3|6556.2|6553.4|19
1614332850000|2021-02-26 09:47:30|6557.1|6554.3|6556.7|6553.9|6557.1|6554.3|6556.2|6553.4|1
1614332860000|2021-02-26 09:47:40|6557.1|6554.3|6557.6|6554.8|6557.6|6554.8|6557.1|6554.3|0
1614332870000|2021-02-26 09:47:50|6557.2|6554.4|6559.1|6556.3|6560.1|6557.3|6557.2|6554.4|10
1614332880000|2021-02-26 09:48:00|6558.7|6555.9|6559.6|6556.8|6559.6|6556.8|6558.7|6555.9|3
1614332890000|2021-02-26 09:48:10|6559.2|6556.4|6559.1|6556.3|6559.6|6556.8|6558.7|6555.9|2
1614332900000|2021-02-26 09:48:20|6559.2|6556.4|6557.2|6554.4|6559.6|6556.8|6557.2|6554.4|9
1614332910000|2021-02-26 09:48:30|6557.1|6554.3|6555.6|6552.8|6557.1|6554.3|6555.1|6552.3|7
1614332920000|2021-02-26 09:48:40|6555.1|6552.3|6553.7|6550.9|6555.1|6552.3|6553.2|6550.4|17
1614332930000|2021-02-26 09:48:50|6553.2|6550.4|6555.1|6552.3|6555.1|6552.3|6553.1|6550.3|3
1614332940000|2021-02-26 09:49:00|6554.7|6551.9|6556.1|6553.3|6556.1|6553.3|6554.7|6551.9|3
1614332950000|2021-02-26 09:49:10|6555.2|6552.4|6554.2|6551.4|6556.1|6553.3|6554.2|6551.4|19
1614332960000|2021-02-26 09:49:20|6554.7|6551.9|6554.2|6551.4|6555.1|6552.3|6554.1|6551.3|36
1614332970000|2021-02-26 09:49:30|6554.1|6551.3|6550.6|6547.8|6554.1|6551.3|6549.2|6546.4|35
1614332980000|2021-02-26 09:49:40|6550.2|6547.4|6551.6|6548.8|6551.7|6548.9|6549.2|6546.4|14
1614332990000|2021-02-26 09:49:50|6552.6|6549.8|6552.7|6549.9|6554.1|6551.3|6552.1|6549.3|47
1614333000000|2021-02-26 09:50:00|6553.1|6550.3|6551.7|6548.9|6553.1|6550.3|6551.7|6548.9|7
1614333010000|2021-02-26 09:50:10|6551.2|6548.4|6551.2|6548.4|6552.1|6549.3|6551.2|6548.4|1
1614333020000|2021-02-26 09:50:20|6551.6|6548.8|6550.1|6547.3|6552.1|6549.3|6549.7|6546.9|18
1614333030000|2021-02-26 09:50:30|6549.7|6546.9|6548.7|6545.9|6549.7|6546.9|6548.1|6545.3|38
1614333040000|2021-02-26 09:50:40|6548.2|6545.4|6546.7|6543.9|6549.1|6546.3|6546.2|6543.4|28
1614333050000|2021-02-26 09:50:50|6547.1|6544.3|6547.2|6544.4|6549.1|6546.3|6547.1|6544.3|22
1614333060000|2021-02-26 09:51:00|6547.6|6544.8|6548.1|6545.3|6548.1|6545.3|6547.1|6544.3|15
1614333070000|2021-02-26 09:51:10|6548.2|6545.4|6547.7|6544.9|6548.7|6545.9|6547.7|6544.9|14
1614333080000|2021-02-26 09:51:20|6548.1|6545.3|6545.7|6542.9|6548.1|6545.3|6545.2|6542.4|51
1614333090000|2021-02-26 09:51:30|6546.1|6543.3|6546.1|6543.3|6546.2|6543.4|6546.1|6543.3|2
1614333100000|2021-02-26 09:51:40|6546.2|6543.4|6545.6|6542.8|6546.2|6543.4|6545.2|6542.4|39
1614333110000|2021-02-26 09:51:50|6545.2|6542.4|6542.1|6539.3|6545.7|6542.9|6542.1|6539.3|38
1614333120000|2021-02-26 09:52:00|6542.2|6539.4|6542.2|6539.4|6543.1|6540.3|6542.2|6539.4|15
1614333130000|2021-02-26 09:52:10|6542.1|6539.3|6540.1|6537.3|6542.1|6539.3|6539.2|6536.4|82
1614333140000|2021-02-26 09:52:20|6540.7|6537.9|6538.7|6535.9|6541.1|6538.3|6537.2|6534.4|328
1614333150000|2021-02-26 09:52:30|6539.1|6536.3|6539.1|6536.3|6540.1|6537.3|6538.7|6535.9|109
1614333160000|2021-02-26 09:52:40|6539.6|6536.8|6538.1|6535.3|6540.1|6537.3|6538.1|6535.3|4
1614333170000|2021-02-26 09:52:50|6538.6|6535.8|6540.2|6537.4|6541.1|6538.3|6538.2|6535.4|8
1614333180000|2021-02-26 09:53:00|6540.1|6537.3|6539.1|6536.3|6540.1|6537.3|6538.6|6535.8|25
1614333190000|2021-02-26 09:53:10|6539.6|6536.8|6541.1|6538.3|6541.6|6538.8|6539.1|6536.3|34
1614333200000|2021-02-26 09:53:20|6541.6|6538.8|6542.1|6539.3|6542.1|6539.3|6541.1|6538.3|6
1614333210000|2021-02-26 09:53:30|6541.1|6538.3|6539.6|6536.8|6541.1|6538.3|6539.6|6536.8|11
1614333220000|2021-02-26 09:53:40|6540.1|6537.3|6539.1|6536.3|6540.6|6537.8|6539.1|6536.3|12
1614333230000|2021-02-26 09:53:50|6539.6|6536.8|6539.1|6536.3|6539.6|6536.8|6539.1|6536.3|3
1614333240000|2021-02-26 09:54:00|6539.6|6536.8|6543.1|6540.3|6543.1|6540.3|6539.6|6536.8|11
1614333250000|2021-02-26 09:54:10|6542.1|6539.3|6541.6|6538.8|6542.1|6539.3|6541.1|6538.3|9
1614333260000|2021-02-26 09:54:20|6541.2|6538.4|6544.6|6541.8|6544.6|6541.8|6541.1|6538.3|3
1614333270000|2021-02-26 09:54:30|6545.1|6542.3|6544.6|6541.8|6545.6|6542.8|6543.6|6540.8|142
1614333280000|2021-02-26 09:54:40|6544.1|6541.3|6544.1|6541.3|6544.6|6541.8|6543.6|6540.8|6
1614333290000|2021-02-26 09:54:50|6544.6|6541.8|6541.1|6538.3|6544.6|6541.8|6541.1|6538.3|12
1614333300000|2021-02-26 09:55:00|6541.2|6538.4|6543.6|6540.8|6543.6|6540.8|6541.2|6538.4|15
1614333310000|2021-02-26 09:55:10|6543.1|6540.3|6542.1|6539.3|6543.6|6540.8|6542.1|6539.3|13
1614333320000|2021-02-26 09:55:20|6542.6|6539.8|6543.1|6540.3|6543.1|6540.3|6542.1|6539.3|1
1614333330000|2021-02-26 09:55:30|6543.6|6540.8|6544.1|6541.3|6545.1|6542.3|6543.6|6540.8|2
1614333340000|2021-02-26 09:55:40|6544.6|6541.8|6544.1|6541.3|6544.6|6541.8|6544.1|6541.3|2
1614333350000|2021-02-26 09:55:50|6544.6|6541.8|6544.6|6541.8|6544.6|6541.8|6544.6|6541.8|0
1614333360000|2021-02-26 09:56:00|6544.1|6541.3|6546.1|6543.3|6546.1|6543.3|6544.1|6541.3|4
1614333370000|2021-02-26 09:56:10|6546.6|6543.8|6548.6|6545.8|6548.6|6545.8|6545.6|6542.8|39
1614333380000|2021-02-26 09:56:20|6548.1|6545.3|6548.1|6545.3|6549.1|6546.3|6546.6|6543.8|20
1614333390000|2021-02-26 09:56:30|6547.6|6544.8|6547.1|6544.3|6548.1|6545.3|6546.6|6543.8|8
1614333400000|2021-02-26 09:56:40|6547.6|6544.8|6548.1|6545.3|6549.1|6546.3|6547.1|6544.3|14
1614333410000|2021-02-26 09:56:50|6549.1|6546.3|6548.1|6545.3|6549.1|6546.3|6548.1|6545.3|7
1614333420000|2021-02-26 09:57:00|6548.6|6545.8|6550.6|6547.8|6551.1|6548.3|6548.6|6545.8|11
1614333430000|2021-02-26 09:57:10|6550.2|6547.4|6548.2|6545.4|6550.2|6547.4|6548.2|6545.4|10
1614333440000|2021-02-26 09:57:20|6548.6|6545.8|6549.6|6546.8|6549.6|6546.8|6548.2|6545.4|70
1614333450000|2021-02-26 09:57:30|6550.1|6547.3|6550.1|6547.3|6550.1|6547.3|6548.6|6545.8|7
1614333460000|2021-02-26 09:57:40|6550.6|6547.8|6549.2|6546.4|6550.6|6547.8|6549.2|6546.4|10
1614333470000|2021-02-26 09:57:50|6549.6|6546.8|6549.7|6546.9|6550.1|6547.3|6549.6|6546.8|1
1614333480000|2021-02-26 09:58:00|6549.6|6546.8|6548.6|6545.8|6550.1|6547.3|6548.2|6545.4|9
1614333490000|2021-02-26 09:58:10|6549.1|6546.3|6549.6|6546.8|6549.6|6546.8|6548.6|6545.8|1
1614333500000|2021-02-26 09:58:20|6549.1|6546.3|6549.6|6546.8|6549.6|6546.8|6548.6|6545.8|1
1614333510000|2021-02-26 09:58:30|6549.1|6546.3|6547.7|6544.9|6549.1|6546.3|6547.7|6544.9|3
1614333520000|2021-02-26 09:58:40|6547.1|6544.3|6543.7|6540.9|6547.1|6544.3|6543.7|6540.9|34
1614333530000|2021-02-26 09:58:50|6543.2|6540.4|6542.2|6539.4|6543.2|6540.4|6542.2|6539.4|62
1614333540000|2021-02-26 09:59:00|6541.2|6538.4|6541.7|6538.9|6542.1|6539.3|6541.2|6538.4|24
1614333550000|2021-02-26 09:59:10|6541.2|6538.4|6542.1|6539.3|6542.1|6539.3|6541.2|6538.4|1
1614333560000|2021-02-26 09:59:20|6542.2|6539.4|6544.1|6541.3|6544.1|6541.3|6542.2|6539.4|40
1614333570000|2021-02-26 09:59:30|6543.7|6540.9|6544.7|6541.9|6547.1|6544.3|6543.7|6540.9|109
1614333580000|2021-02-26 09:59:40|6544.2|6541.4|6544.7|6541.9|6546.1|6543.3|6544.1|6541.3|6
1614333590000|2021-02-26 09:59:50|6545.1|6542.3|6544.7|6541.9|6545.6|6542.8|6544.6|6541.8|9
1614333600000|2021-02-26 10:00:00|6544.6|6541.8|6544.1|6541.3|6544.6|6541.8|6543.1|6540.3|3
1614333610000|2021-02-26 10:00:10|6544.2|6541.4|6545.1|6542.3|6545.6|6542.8|6544.2|6541.4|3
1614333620000|2021-02-26 10:00:20|6545.6|6542.8|6545.6|6542.8|6547.1|6544.3|6545.1|6542.3|108
1614333630000|2021-02-26 10:00:30|6546.1|6543.3|6545.7|6542.9|6546.1|6543.3|6545.2|6542.4|13
1614333640000|2021-02-26 10:00:40|6546.1|6543.3|6546.1|6543.3|6547.1|6544.3|6546.1|6543.3|8
1614333650000|2021-02-26 10:00:50|6545.2|6542.4|6545.7|6542.9|6546.1|6543.3|6545.1|6542.3|10
1614333660000|2021-02-26 10:01:00|6545.2|6542.4|6546.2|6543.4|6546.2|6543.4|6545.2|6542.4|8
1614333670000|2021-02-26 10:01:10|6545.7|6542.9|6544.1|6541.3|6546.6|6543.8|6544.1|6541.3|15
1614333680000|2021-02-26 10:01:20|6543.7|6540.9|6542.2|6539.4|6543.7|6540.9|6542.2|6539.4|18
1614333690000|2021-02-26 10:01:30|6542.1|6539.3|6541.7|6538.9|6542.1|6539.3|6540.2|6537.4|38
1614333700000|2021-02-26 10:01:40|6542.1|6539.3|6543.1|6540.3|6543.1|6540.3|6542.1|6539.3|17
1614333710000|2021-02-26 10:01:50|6542.6|6539.8|6541.2|6538.4|6543.1|6540.3|6541.2|6538.4|11
1614333720000|2021-02-26 10:02:00|6540.7|6537.9|6538.1|6535.3|6540.7|6537.9|6538.1|6535.3|84
1614333730000|2021-02-26 10:02:10|6537.2|6534.4|6536.7|6533.9|6537.7|6534.9|6536.7|6533.9|17
1614333740000|2021-02-26 10:02:20|6538.1|6535.3|6537.7|6534.9|6538.1|6535.3|6537.2|6534.4|84
1614333750000|2021-02-26 10:02:30|6536.7|6533.9|6537.1|6534.3|6537.1|6534.3|6536.7|6533.9|7
1614333760000|2021-02-26 10:02:40|6536.7|6533.9|6538.1|6535.3|6538.1|6535.3|6536.7|6533.9|25
1614333770000|2021-02-26 10:02:50|6538.6|6535.8|6538.7|6535.9|6539.1|6536.3|6538.6|6535.8|20
1614333780000|2021-02-26 10:03:00|6539.1|6536.3|6535.6|6532.8|6539.2|6536.4|6535.6|6532.8|13
1614333790000|2021-02-26 10:03:10|6535.1|6532.3|6534.2|6531.4|6536.6|6533.8|6534.2|6531.4|90
1614333800000|2021-02-26 10:03:20|6534.1|6531.3|6537.1|6534.3|6538.1|6535.3|6534.1|6531.3|40
1614333810000|2021-02-26 10:03:30|6536.7|6533.9|6536.6|6533.8|6536.7|6533.9|6536.1|6533.3|12
1614333820000|2021-02-26 10:03:40|6536.1|6533.3|6537.1|6534.3|6537.6|6534.8|6535.6|6532.8|54
1614333830000|2021-02-26 10:03:50|6537.6|6534.8|6537.6|6534.8|6537.6|6534.8|6537.1|6534.3|21
1614333840000|2021-02-26 10:04:00|6537.1|6534.3|6540.1|6537.3|6540.1|6537.3|6536.1|6533.3|23
1614333850000|2021-02-26 10:04:10|6541.1|6538.3|6540.6|6537.8|6541.1|6538.3|6539.6|6536.8|110
1614333860000|2021-02-26 10:04:20|6540.1|6537.3|6541.1|6538.3|6541.1|6538.3|6539.1|6536.3|32
1614333870000|2021-02-26 10:04:30|6541.6|6538.8|6542.1|6539.3|6542.1|6539.3|6541.1|6538.3|29
1614333880000|2021-02-26 10:04:40|6542.6|6539.8|6542.6|6539.8|6542.6|6539.8|6542.1|6539.3|104
1614333890000|2021-02-26 10:04:50|6542.1|6539.3|6542.1|6539.3|6542.6|6539.8|6542.1|6539.3|1
1614333900000|2021-02-26 10:05:00|6541.6|6538.8|6539.1|6536.3|6541.6|6538.8|6538.1|6535.3|40
1614333910000|2021-02-26 10:05:10|6540.1|6537.3|6539.1|6536.3|6540.1|6537.3|6539.1|6536.3|7
1614333920000|2021-02-26 10:05:20|6537.6|6534.8|6538.6|6535.8|6539.1|6536.3|6537.6|6534.8|30
1614333930000|2021-02-26 10:05:30|6538.2|6535.4|6539.6|6536.8|6539.6|6536.8|6538.1|6535.3|11
1614333940000|2021-02-26 10:05:40|6540.1|6537.3|6540.1|6537.3|6541.1|6538.3|6539.1|6536.3|10
1614333950000|2021-02-26 10:05:50|6541.1|6538.3|6541.1|6538.3|6541.6|6538.8|6540.6|6537.8|43
1614333960000|2021-02-26 10:06:00|6540.6|6537.8|6539.6|6536.8|6540.6|6537.8|6539.1|6536.3|15
1614333970000|2021-02-26 10:06:10|6539.1|6536.3|6540.1|6537.3|6540.6|6537.8|6539.1|6536.3|7
1614333980000|2021-02-26 10:06:20|6539.6|6536.8|6540.1|6537.3|6540.1|6537.3|6539.1|6536.3|5
1614333990000|2021-02-26 10:06:30|6540.6|6537.8|6540.1|6537.3|6541.1|6538.3|6540.1|6537.3|23
1614334000000|2021-02-26 10:06:40|6541.1|6538.3|6541.6|6538.8|6542.1|6539.3|6541.1|6538.3|34
1614334010000|2021-02-26 10:06:50|6541.1|6538.3|6540.1|6537.3|6541.1|6538.3|6540.1|6537.3|18
1614334020000|2021-02-26 10:07:00|6539.1|6536.3|6539.1|6536.3|6539.1|6536.3|6538.6|6535.8|14
1614334030000|2021-02-26 10:07:10|6538.6|6535.8|6538.1|6535.3|6539.1|6536.3|6538.1|6535.3|86
1614334040000|2021-02-26 10:07:20|||||||||6
1614334050000|2021-02-26 10:07:30|6538.2|6535.4|6539.1|6536.3|6539.1|6536.3|6538.1|6535.3|28
1614334060000|2021-02-26 10:07:40|6540.1|6537.3|6538.2|6535.4|6540.1|6537.3|6538.2|6535.4|40
1614334070000|2021-02-26 10:07:50|6538.1|6535.3|6537.1|6534.3|6538.1|6535.3|6537.1|6534.3|21
1614334080000|2021-02-26 10:08:00|6536.2|6533.4|6536.7|6533.9|6537.1|6534.3|6536.2|6533.4|1
1614334090000|2021-02-26 10:08:10|6537.1|6534.3|6537.1|6534.3|6537.1|6534.3|6537.1|6534.3|1
1614334100000|2021-02-26 10:08:20|6536.7|6533.9|6535.6|6532.8|6536.7|6533.9|6535.2|6532.4|2
1614334110000|2021-02-26 10:08:30|6536.1|6533.3|6536.6|6533.8|6537.1|6534.3|6536.1|6533.3|11
1614334120000|2021-02-26 10:08:40|6537.1|6534.3|6537.1|6534.3|6537.1|6534.3|6536.6|6533.8|5
1614334130000|2021-02-26 10:08:50|6536.7|6533.9|6535.6|6532.8|6536.7|6533.9|6535.6|6532.8|2
1614334140000|2021-02-26 10:09:00|6536.1|6533.3|6537.6|6534.8|6537.6|6534.8|6536.1|6533.3|5
1614334150000|2021-02-26 10:09:10|6538.1|6535.3|6539.2|6536.4|6540.1|6537.3|6538.1|6535.3|46
1614334160000|2021-02-26 10:09:20|6539.6|6536.8|6538.2|6535.4|6539.6|6536.8|6537.6|6534.8|47
1614334170000|2021-02-26 10:09:30|6538.1|6535.3|6537.6|6534.8|6538.2|6535.4|6537.6|6534.8|6
1614334180000|2021-02-26 10:09:40|6537.2|6534.4|6537.6|6534.8|6538.1|6535.3|6537.2|6534.4|4
1614334190000|2021-02-26 10:09:50|6538.1|6535.3|6538.2|6535.4|6538.6|6535.8|6538.1|6535.3|2
1614334200000|2021-02-26 10:10:00|6538.1|6535.3|6537.6|6534.8|6538.1|6535.3|6536.7|6533.9|11
1614334210000|2021-02-26 10:10:10|6537.2|6534.4|6537.2|6534.4|6537.2|6534.4|6536.2|6533.4|3
1614334220000|2021-02-26 10:10:20|6537.7|6534.9|6538.1|6535.3|6538.1|6535.3|6537.7|6534.9|6
1614334230000|2021-02-26 10:10:30|6537.7|6534.9|6538.2|6535.4|6538.2|6535.4|6537.7|6534.9|1
1614334240000|2021-02-26 10:10:40|6538.7|6535.9|6540.6|6537.8|6541.2|6538.4|6538.7|6535.9|12
1614334250000|2021-02-26 10:10:50|6540.2|6537.4|6540.1|6537.3|6540.6|6537.8|6539.6|6536.8|19
1614334260000|2021-02-26 10:11:00|6539.6|6536.8|6539.6|6536.8|6540.1|6537.3|6539.2|6536.4|5
1614334270000|2021-02-26 10:11:10|6539.2|6536.4|6539.6|6536.8|6539.6|6536.8|6538.7|6535.9|3
1614334280000|2021-02-26 10:11:20|6538.7|6535.9|6539.6|6536.8|6539.6|6536.8|6538.7|6535.9|5
1614334290000|2021-02-26 10:11:30|6540.1|6537.3|6540.1|6537.3|6541.1|6538.3|6539.2|6536.4|15
1614334300000|2021-02-26 10:11:40|6540.6|6537.8|6540.6|6537.8|6540.6|6537.8|6540.6|6537.8|19
1614334310000|2021-02-26 10:11:50|6540.1|6537.3|6538.6|6535.8|6540.1|6537.3|6538.6|6535.8|9
1614334320000|2021-02-26 10:12:00|6538.2|6535.4|6539.1|6536.3|6539.1|6536.3|6538.2|6535.4|1
1614334330000|2021-02-26 10:12:10|6539.2|6536.4|6539.1|6536.3|6539.6|6536.8|6539.1|6536.3|15
1614334340000|2021-02-26 10:12:20|6539.6|6536.8|6539.2|6536.4|6539.6|6536.8|6539.1|6536.3|5
1614334350000|2021-02-26 10:12:30|6539.1|6536.3|6538.1|6535.3|6539.1|6536.3|6538.1|6535.3|3
1614334360000|2021-02-26 10:12:40|6538.2|6535.4|6538.2|6535.4|6538.6|6535.8|6538.2|6535.4|3
1614334370000|2021-02-26 10:12:50|6538.6|6535.8|6540.1|6537.3|6540.1|6537.3|6538.6|6535.8|40
1614334380000|2021-02-26 10:13:00|||||||||18
1614334390000|2021-02-26 10:13:10|||||||||1
1614334400000|2021-02-26 10:13:20|||||||||1
1614334410000|2021-02-26 10:13:30|6541.1|6538.3|6541.1|6538.3|6541.1|6538.3|6541.1|6538.3|46
1614334420000|2021-02-26 10:13:40|6540.1|6537.3|6539.1|6536.3|6540.1|6537.3|6539.1|6536.3|19
1614334430000|2021-02-26 10:13:50|6539.6|6536.8|6541.1|6538.3|6541.1|6538.3|6539.1|6536.3|29
1614334440000|2021-02-26 10:14:00|6540.6|6537.8|6541.1|6538.3|6541.1|6538.3|6540.6|6537.8|2
1614334450000|2021-02-26 10:14:10|6540.1|6537.3|6540.1|6537.3|6540.1|6537.3|6539.2|6536.4|6
1614334460000|2021-02-26 10:14:20|6539.7|6536.9|6539.7|6536.9|6540.1|6537.3|6539.7|6536.9|40
1614334470000|2021-02-26 10:14:30|6540.1|6537.3|6538.1|6535.3|6540.1|6537.3|6538.1|6535.3|3
1614334480000|2021-02-26 10:14:40|6538.6|6535.8|6540.1|6537.3|6540.1|6537.3|6538.6|6535.8|22
1614334490000|2021-02-26 10:14:50|6539.7|6536.9|6540.1|6537.3|6540.1|6537.3|6539.7|6536.9|1
1614334510000|2021-02-26 10:15:10|6541.1|6538.3|6541.1|6538.3|6541.1|6538.3|6540.1|6537.3|60
1614334520000|2021-02-26 10:15:20|6540.6|6537.8|6541.1|6538.3|6541.1|6538.3|6540.1|6537.3|49
1614334530000|2021-02-26 10:15:30|6540.6|6537.8|6540.1|6537.3|6541.1|6538.3|6540.1|6537.3|20
1614334540000|2021-02-26 10:15:40|6539.1|6536.3|6539.6|6536.8|6540.1|6537.3|6539.1|6536.3|12
1614334550000|2021-02-26 10:15:50|6540.1|6537.3|6540.1|6537.3|6540.1|6537.3|6539.6|6536.8|14
1614334560000|2021-02-26 10:16:00|6539.1|6536.3|6538.1|6535.3|6539.1|6536.3|6537.6|6534.8|26
1614334570000|2021-02-26 10:16:10|6539.1|6536.3|6539.6|6536.8|6540.1|6537.3|6539.1|6536.3|21
1614334580000|2021-02-26 10:16:20|6540.1|6537.3|6540.1|6537.3|6541.1|6538.3|6540.1|6537.3|20
1614334590000|2021-02-26 10:16:30|6540.6|6537.8|6540.1|6537.3|6541.1|6538.3|6540.1|6537.3|12
1614334600000|2021-02-26 10:16:40|6541.1|6538.3|6540.1|6537.3|6541.1|6538.3|6540.1|6537.3|24
1614334610000|2021-02-26 10:16:50|6539.6|6536.8|6540.1|6537.3|6540.1|6537.3|6539.1|6536.3|11
1614334620000|2021-02-26 10:17:00|6539.6|6536.8|6540.1|6537.3|6540.1|6537.3|6539.6|6536.8|18
1614334630000|2021-02-26 10:17:10|6539.6|6536.8|6540.6|6537.8|6541.1|6538.3|6539.6|6536.8|27
1614334640000|2021-02-26 10:17:20|6541.1|6538.3|6539.6|6536.8|6541.1|6538.3|6539.6|6536.8|19
1614334650000|2021-02-26 10:17:30|6540.1|6537.3|6538.6|6535.8|6540.1|6537.3|6538.1|6535.3|17
1614334660000|2021-02-26 10:17:40|6539.1|6536.3|6539.6|6536.8|6539.6|6536.8|6538.6|6535.8|11
1614334670000|2021-02-26 10:17:50|6539.1|6536.3|6538.1|6535.3|6539.1|6536.3|6538.1|6535.3|12
1614334680000|2021-02-26 10:18:00|6539.1|6536.3|6538.1|6535.3|6539.1|6536.3|6537.6|6534.8|15
1614334690000|2021-02-26 10:18:10|6538.6|6535.8|6538.6|6535.8|6539.1|6536.3|6538.6|6535.8|10
1614334700000|2021-02-26 10:18:20|6538.1|6535.3|6539.6|6536.8|6541.1|6538.3|6538.1|6535.3|18
1614334710000|2021-02-26 10:18:30|6540.1|6537.3|6540.1|6537.3|6541.1|6538.3|6540.1|6537.3|5
1614334720000|2021-02-26 10:18:40|6540.6|6537.8|6541.1|6538.3|6541.1|6538.3|6540.1|6537.3|22
1614334730000|2021-02-26 10:18:50|6540.6|6537.8|6540.6|6537.8|6541.1|6538.3|6540.1|6537.3|6
1614334740000|2021-02-26 10:19:00|6541.1|6538.3|6541.1|6538.3|6541.1|6538.3|6541.1|6538.3|5
1614334750000|2021-02-26 10:19:10|6540.1|6537.3|6540.1|6537.3|6541.1|6538.3|6540.1|6537.3|20
1614334760000|2021-02-26 10:19:20|6539.1|6536.3|6539.1|6536.3|6539.1|6536.3|6539.1|6536.3|9
1614334770000|2021-02-26 10:19:30|6538.6|6535.8|6537.6|6534.8|6538.6|6535.8|6537.1|6534.3|12
1614334780000|2021-02-26 10:19:40|6538.1|6535.3|6539.1|6536.3|6539.1|6536.3|6537.6|6534.8|0
1614334790000|2021-02-26 10:19:50|6540.1|6537.3|6539.6|6536.8|6540.1|6537.3|6539.6|6536.8|8
1614334800000|2021-02-26 10:20:00|6539.1|6536.3|6539.6|6536.8|6539.6|6536.8|6539.1|6536.3|3
1614334810000|2021-02-26 10:20:10|6539.1|6536.3|6539.6|6536.8|6540.1|6537.3|6539.1|6536.3|16
1614334820000|2021-02-26 10:20:20|6540.1|6537.3|6539.1|6536.3|6540.1|6537.3|6539.1|6536.3|6
1614334830000|2021-02-26 10:20:30|6537.1|6534.3|6536.6|6533.8|6537.1|6534.3|6536.6|6533.8|31
1614334840000|2021-02-26 10:20:40|6537.1|6534.3|6538.1|6535.3|6538.1|6535.3|6537.1|6534.3|16
1614334850000|2021-02-26 10:20:50|6537.6|6534.8|6538.1|6535.3|6538.1|6535.3|6537.6|6534.8|10
1614334860000|2021-02-26 10:21:00|6537.1|6534.3|6539.1|6536.3|6539.1|6536.3|6537.1|6534.3|44
1614334870000|2021-02-26 10:21:10|6538.6|6535.8|6539.1|6536.3|6539.1|6536.3|6538.6|6535.8|1
1614334880000|2021-02-26 10:21:20|6539.6|6536.8|6540.1|6537.3|6540.6|6537.8|6539.6|6536.8|29
1614334890000|2021-02-26 10:21:30|6540.6|6537.8|6540.6|6537.8|6540.6|6537.8|6540.1|6537.3|0
1614334900000|2021-02-26 10:21:40|6540.1|6537.3|6539.1|6536.3|6540.1|6537.3|6539.1|6536.3|4
1614334910000|2021-02-26 10:21:50|6538.1|6535.3|6538.6|6535.8|6539.1|6536.3|6538.1|6535.3|4
1614334920000|2021-02-26 10:22:00|6538.1|6535.3|6539.1|6536.3|6539.1|6536.3|6538.1|6535.3|3
1614334930000|2021-02-26 10:22:10|6539.6|6536.8|6538.6|6535.8|6540.1|6537.3|6538.1|6535.3|11
1614334940000|2021-02-26 10:22:20|6539.1|6536.3|6539.1|6536.3|6539.6|6536.8|6539.1|6536.3|1
1614334950000|2021-02-26 10:22:30|6539.6|6536.8|6539.6|6536.8|6539.6|6536.8|6538.6|6535.8|11
1614334960000|2021-02-26 10:22:40|6539.1|6536.3|6539.6|6536.8|6539.6|6536.8|6539.1|6536.3|0
1614334970000|2021-02-26 10:22:50|6540.1|6537.3|6541.1|6538.3|6541.1|6538.3|6540.1|6537.3|15
1614334980000|2021-02-26 10:23:00|6540.1|6537.3|6540.1|6537.3|6540.6|6537.8|6540.1|6537.3|8
1614334990000|2021-02-26 10:23:10|6539.6|6536.8|6541.1|6538.3|6541.1|6538.3|6539.6|6536.8|6
1614335000000|2021-02-26 10:23:20|6540.6|6537.8|6541.1|6538.3|6541.1|6538.3|6540.1|6537.3|45
1614335010000|2021-02-26 10:23:30|6540.6|6537.8|6541.1|6538.3|6542.1|6539.3|6540.6|6537.8|129
1614335020000|2021-02-26 10:23:40|||||||||9
1614335030000|2021-02-26 10:23:50|6540.1|6537.3|6539.6|6536.8|6540.6|6537.8|6539.1|6536.3|54
1614335040000|2021-02-26 10:24:00|6539.1|6536.3|6539.6|6536.8|6539.6|6536.8|6539.1|6536.3|13
1614335050000|2021-02-26 10:24:10|6540.1|6537.3|6540.1|6537.3|6540.1|6537.3|6540.1|6537.3|6
1614335060000|2021-02-26 10:24:20|6541.1|6538.3|6541.1|6538.3|6541.1|6538.3|6541.1|6538.3|12
1614335070000|2021-02-26 10:24:30|6542.1|6539.3|6541.1|6538.3|6542.1|6539.3|6541.1|6538.3|37
1614335080000|2021-02-26 10:24:40|6541.6|6538.8|6543.1|6540.3|6543.1|6540.3|6541.1|6538.3|75
1614335090000|2021-02-26 10:24:50|6542.6|6539.8|6543.1|6540.3|6543.1|6540.3|6542.6|6539.8|28
1614335100000|2021-02-26 10:25:00|6542.6|6539.8|6542.6|6539.8|6542.6|6539.8|6542.1|6539.3|6
1614335110000|2021-02-26 10:25:10|6542.1|6539.3|6537.1|6534.3|6542.1|6539.3|6537.1|6534.3|34
1614335120000|2021-02-26 10:25:20|6537.6|6534.8|6535.1|6532.3|6538.1|6535.3|6534.1|6531.3|278
1614335130000|2021-02-26 10:25:30|6534.6|6531.8|6535.1|6532.3|6536.1|6533.3|6534.1|6531.3|23
1614335140000|2021-02-26 10:25:40|6535.6|6532.8|6538.6|6535.8|6538.6|6535.8|6534.1|6531.3|96
1614335150000|2021-02-26 10:25:50|6539.1|6536.3|6539.6|6536.8|6539.6|6536.8|6538.6|6535.8|15
1614335160000|2021-02-26 10:26:00|6539.1|6536.3|6532.6|6529.8|6539.1|6536.3|6532.1|6529.3|86
1614335170000|2021-02-26 10:26:10|6532.1|6529.3|6533.6|6530.8|6534.1|6531.3|6532.1|6529.3|30
1614335180000|2021-02-26 10:26:20|6533.1|6530.3|6529.6|6526.8|6534.1|6531.3|6529.6|6526.8|46
1614335190000|2021-02-26 10:26:30|6529.1|6526.3|6528.1|6525.3|6530.1|6527.3|6527.1|6524.3|168
1614335200000|2021-02-26 10:26:40|6527.6|6524.8|6530.1|6527.3|6530.1|6527.3|6527.6|6524.8|42
1614335210000|2021-02-26 10:26:50|6529.6|6526.8|6529.1|6526.3|6529.6|6526.8|6528.1|6525.3|20
1614335220000|2021-02-26 10:27:00|6529.6|6526.8|6529.6|6526.8|6529.6|6526.8|6529.6|6526.8|94
1614335230000|2021-02-26 10:27:10|6530.1|6527.3|6530.6|6527.8|6532.1|6529.3|6529.1|6526.3|246
1614335240000|2021-02-26 10:27:20|6531.1|6528.3|6530.1|6527.3|6531.1|6528.3|6529.6|6526.8|30
1614335250000|2021-02-26 10:27:30|6530.6|6527.8|6530.1|6527.3|6530.6|6527.8|6530.1|6527.3|23
1614335260000|2021-02-26 10:27:40|6529.6|6526.8|6531.1|6528.3|6531.1|6528.3|6529.6|6526.8|50
1614335270000|2021-02-26 10:27:50|6530.6|6527.8|6532.1|6529.3|6532.1|6529.3|6530.1|6527.3|27
1614335280000|2021-02-26 10:28:00|6531.6|6528.8|6530.1|6527.3|6531.6|6528.8|6529.6|6526.8|20
1614335290000|2021-02-26 10:28:10|6529.6|6526.8|6529.1|6526.3|6531.6|6528.8|6529.1|6526.3|67
1614335300000|2021-02-26 10:28:20|6529.7|6526.9|6527.1|6524.3|6529.7|6526.9|6527.1|6524.3|177
1614335310000|2021-02-26 10:28:30|6526.7|6523.9|6526.2|6523.4|6528.1|6525.3|6526.2|6523.4|148
1614335320000|2021-02-26 10:28:40|6527.1|6524.3|6526.7|6523.9|6527.1|6524.3|6526.2|6523.4|74
1614335330000|2021-02-26 10:28:50|6526.2|6523.4|6526.2|6523.4|6526.7|6523.9|6526.2|6523.4|130
1614335340000|2021-02-26 10:29:00|6523.6|6520.8|6527.7|6524.9|6528.1|6525.3|6520.2|6517.4|1004
1614335350000|2021-02-26 10:29:10|6527.2|6524.4|6525.1|6522.3|6530.8|6527.3|6524.1|6520.8|1422
1614335360000|2021-02-26 10:29:20|6524.1|6521.3|6527.1|6524.3|6527.7|6524.9|6524.1|6521.3|1396
1614335370000|2021-02-26 10:29:30|6526.1|6523.3|6528.6|6525.8|6529.1|6526.3|6526.1|6523.3|1760
1614335380000|2021-02-26 10:29:40|6528.7|6525.9|6529.6|6526.8|6529.6|6526.8|6527.1|6524.3|609
1614335390000|2021-02-26 10:29:50|6527.7|6524.9|6539.1|6536.3|6539.1|6536.3|6527.7|6524.9|883
1614335400000|2021-02-26 10:30:00|6539.6|6536.8|6538.1|6535.3|6540.1|6537.3|6538.1|6535.3|172
1614335410000|2021-02-26 10:30:10|6538.6|6535.8|6537.1|6534.3|6539.1|6536.3|6536.2|6533.4|61
1614335420000|2021-02-26 10:30:20|6536.6|6533.8|6542.1|6539.3|6542.1|6539.3|6536.6|6533.8|908
1614335430000|2021-02-26 10:30:30|6541.1|6538.3|6541.6|6538.8|6542.1|6539.3|6540.1|6537.3|51
1614335440000|2021-02-26 10:30:40|6542.1|6539.3|6541.1|6538.3|6542.1|6539.3|6540.6|6537.8|12
1614335450000|2021-02-26 10:30:50|6540.6|6537.8|6540.6|6537.8|6541.6|6538.8|6540.6|6537.8|15
1614335460000|2021-02-26 10:31:00|6541.1|6538.3|6537.6|6534.8|6542.1|6539.3|6537.6|6534.8|30
1614335470000|2021-02-26 10:31:10|6537.1|6534.3|6538.1|6535.3|6538.1|6535.3|6535.1|6532.3|7
1614335480000|2021-02-26 10:31:20|6537.6|6534.8|6539.1|6536.3|6539.6|6536.8|6537.6|6534.8|6
1614335490000|2021-02-26 10:31:30|6539.6|6536.8|6539.6|6536.8|6539.6|6536.8|6538.6|6535.8|8
1614335500000|2021-02-26 10:31:40|6540.1|6537.3|6539.1|6536.3|6540.1|6537.3|6539.1|6536.3|6
1614335510000|2021-02-26 10:31:50|6539.6|6536.8|6539.1|6536.3|6539.6|6536.8|6538.6|6535.8|4
1614335520000|2021-02-26 10:32:00|6539.6|6536.8|6541.6|6538.8|6541.6|6538.8|6539.6|6536.8|14
1614335530000|2021-02-26 10:32:10|6541.1|6538.3|6542.6|6539.8|6542.6|6539.8|6541.1|6538.3|12
1614335540000|2021-02-26 10:32:20|6542.1|6539.3|6544.6|6541.8|6545.1|6542.3|6542.1|6539.3|32
1614335550000|2021-02-26 10:32:30|6544.1|6541.3|6544.1|6541.3|6544.1|6541.3|6543.1|6540.3|11
1614335560000|2021-02-26 10:32:40|6544.6|6541.8|6544.6|6541.8|6545.1|6542.3|6544.1|6541.3|16
1614335570000|2021-02-26 10:32:50|6545|6542.2|6548.1|6545.3|6548.1|6545.3|6544.6|6541.8|15
1614335580000|2021-02-26 10:33:00|6547.6|6544.8|6548.1|6545.3|6548.1|6545.3|6547.1|6544.3|39
1614335590000|2021-02-26 10:33:10|6547.6|6544.8|6547.6|6544.8|6547.6|6544.8|6547.1|6544.3|16
1614335600000|2021-02-26 10:33:20|6548|6545.2|6549.6|6546.8|6549.6|6546.8|6547.6|6544.8|14
1614335610000|2021-02-26 10:33:30|6549.1|6546.3|6548.6|6545.8|6549.1|6546.3|6548.1|6545.3|98
1614335620000|2021-02-26 10:33:40|6549.1|6546.3|6549.1|6546.3|6549.6|6546.8|6549.1|6546.3|2
1614335630000|2021-02-26 10:33:50|6549.6|6546.8|6551.6|6548.8|6551.6|6548.8|6549.6|6546.8|13
1614335640000|2021-02-26 10:34:00|6552.6|6548.6|6551.6|6548.8|6552.6|6549.3|6550.1|6547.3|134
1614335650000|2021-02-26 10:34:10|6552|6549.2|6551.1|6548.3|6553.1|6550.3|6551.1|6548.3|32
1614335660000|2021-02-26 10:34:20|6551.6|6548.8|6551.6|6548.8|6551.6|6548.8|6551.1|6548.3|4
1614335670000|2021-02-26 10:34:30|6551.1|6548.3|6553.1|6550.3|6553.1|6550.3|6551.1|6548.3|12
1614335680000|2021-02-26 10:34:40|6552.6|6549.8|6550.1|6547.3|6552.6|6549.8|6550.1|6547.3|68
1614335690000|2021-02-26 10:34:50|6549.6|6546.8|6550.1|6547.3|6550.1|6547.3|6549.1|6546.3|24
1614335700000|2021-02-26 10:35:00|||||||||94
1614335710000|2021-02-26 10:35:10|6549.1|6546.3|6552.6|6549.8|6553.1|6550.3|6549.1|6546.3|961
1614335720000|2021-02-26 10:35:20|6552.1|6549.3|6552.1|6549.3|6552.6|6549.8|6552.1|6549.3|56
1614335730000|2021-02-26 10:35:30|6551.6|6548.8|6552.1|6549.3|6552.6|6549.8|6551.1|6548.3|584
1614335740000|2021-02-26 10:35:40|6552.6|6549.8|6552.1|6549.3|6552.6|6549.8|6552.1|6549.3|2
1614335750000|2021-02-26 10:35:50|6552.6|6549.8|6552.6|6549.8|6552.6|6549.8|6552.6|6549.8|5
1614335760000|2021-02-26 10:36:00|6553.1|6550.3|6554.6|6551.8|6554.6|6551.8|6553.1|6550.3|28
1614335770000|2021-02-26 10:36:10|6554.1|6551.3|6559.6|6556.8|6560|6557.2|6553.6|6550.8|347
1614335780000|2021-02-26 10:36:20|6560.1|6557.3|6561.6|6558.8|6563.1|6560.3|6559.6|6556.8|201
1614335790000|2021-02-26 10:36:30|6561.1|6558.3|6563.1|6560.3|6563.6|6560.8|6561.1|6558.3|271
1614335800000|2021-02-26 10:36:40|6563.6|6560.8|6564.6|6561.8|6565|6562.2|6562.6|6559.8|52
1614335810000|2021-02-26 10:36:50|6564.1|6561.3|6563.6|6560.8|6564.1|6561.3|6563.6|6560.8|4
1614335820000|2021-02-26 10:37:00|6563.1|6560.3|6562.6|6559.8|6564.1|6561.3|6562.1|6559.3|117
1614335830000|2021-02-26 10:37:10|6562.1|6559.3|6561.1|6558.3|6562.1|6559.3|6561.1|6558.3|6
1614335840000|2021-02-26 10:37:20|6561.6|6558.8|6560.1|6557.3|6561.6|6558.8|6559.1|6556.3|23
1614335850000|2021-02-26 10:37:30|6560|6557.2|6558.6|6555.8|6560.1|6557.3|6558.6|6555.8|13
1614335860000|2021-02-26 10:37:40|6558.1|6555.3|6559.1|6556.3|6560.1|6557.3|6558.1|6555.3|15
1614335870000|2021-02-26 10:37:50|6558.6|6555.8|6561.1|6558.3|6561.1|6558.3|6558.6|6555.8|119
1614335880000|2021-02-26 10:38:00|6561.6|6558.8|6562.6|6559.8|6563.1|6560.3|6561.1|6558.3|15
1614335890000|2021-02-26 10:38:10|6563.1|6560.3|6565.1|6562.3|6565.1|6562.3|6563.1|6560.3|188
1614335900000|2021-02-26 10:38:20|6565.6|6562.8|6562.6|6559.8|6566|6563.2|6562.6|6559.8|37
1614335910000|2021-02-26 10:38:30|6562.1|6559.3|6562.1|6559.3|6562.6|6559.8|6562.1|6559.3|3
1614335920000|2021-02-26 10:38:40|6562.6|6559.8|6562.6|6559.8|6563.1|6560.3|6561.6|6558.7|12
1614335930000|2021-02-26 10:38:50|6563.1|6560.3|6564.1|6561.3|6565|6562.2|6563.1|6560.3|55
1614335940000|2021-02-26 10:39:00|6564.6|6561.8|6566.1|6563.3|6566.1|6563.3|6564.1|6561.3|121
1614335950000|2021-02-26 10:39:10|6566.6|6563.8|6568.6|6565.8|6569.5|6566.7|6566.6|6563.8|166
1614335960000|2021-02-26 10:39:20|6569|6566.2|6567.6|6564.8|6569|6566.2|6567.6|6564.8|6
1614335970000|2021-02-26 10:39:30|6567.5|6564.7|6565.1|6562.3|6567.6|6564.8|6564.6|6561.8|8
1614335980000|2021-02-26 10:39:40|6565.5|6562.7|6565|6562.2|6565.6|6562.8|6564.1|6561.3|15
1614335990000|2021-02-26 10:39:50|6564.5|6561.7|6564|6561.2|6564.5|6561.7|6563.1|6560.3|7
1614336000000|2021-02-26 10:40:00|6563.6|6560.8|6564|6561.2|6564|6561.2|6563.5|6560.7|2
1614336010000|2021-02-26 10:40:10|6564.1|6561.3|6565.5|6562.7|6566|6563.2|6564.1|6561.3|42
1614336020000|2021-02-26 10:40:20|6566|6563.2|6566.5|6563.7|6568|6565.2|6564.6|6561.8|118
1614336030000|2021-02-26 10:40:30|6566|6563.2|6569|6566.2|6569.5|6566.7|6566|6563.2|75
1614336040000|2021-02-26 10:40:40|6569.5|6566.7|6569|6566.2|6569.5|6566.7|6569|6566.2|21
1614336050000|2021-02-26 10:40:50|6569.1|6566.3|6569|6566.2|6569.1|6566.3|6569|6566.2|106
1614336060000|2021-02-26 10:41:00|||||||||59
1614336070000|2021-02-26 10:41:10|6569.5|6566.7|6569.5|6566.7|6570|6567.2|6569|6566.2|32
1614336080000|2021-02-26 10:41:20|6569|6566.2|6569|6566.2|6569.5|6566.7|6569|6566.2|9
1614336090000|2021-02-26 10:41:30|6569.5|6566.7|6566.5|6563.7|6569.5|6566.7|6566.5|6563.7|29
1614336100000|2021-02-26 10:41:40|6567|6564.2|6566.1|6563.3|6568.5|6565.7|6566.1|6563.3|154
1614336110000|2021-02-26 10:41:50|6566.6|6563.8|6567.1|6564.3|6567.6|6564.8|6566.6|6563.8|20
1614336120000|2021-02-26 10:42:00|6567.6|6564.8|6568.6|6565.8|6568.6|6565.8|6567.6|6564.8|13
1614336130000|2021-02-26 10:42:10|6569.1|6566.3|6569.6|6566.8|6569.6|6566.8|6568.1|6565.3|12
1614336140000|2021-02-26 10:42:20|6570|6567.2|6572.1|6569.3|6572.6|6569.8|6570|6567.2|31
1614336150000|2021-02-26 10:42:30|6573.1|6570.3|6571.6|6568.8|6573.1|6570.3|6571.1|6568.3|10
1614336160000|2021-02-26 10:42:40|6571.1|6568.3|6569.1|6566.3|6571.1|6568.3|6569.1|6566.3|12
1614336170000|2021-02-26 10:42:50|6568.6|6565.8|6568.1|6565.3|6568.6|6565.8|6568.1|6565.3|3
1614336180000|2021-02-26 10:43:00|6568.6|6565.8|6568.6|6565.8|6569.6|6566.8|6567.6|6564.8|20
1614336190000|2021-02-26 10:43:10|6568.1|6565.3|6568.6|6565.8|6569.1|6566.3|6568.1|6565.3|6
1614336200000|2021-02-26 10:43:20|6568.1|6565.3|6568.1|6565.3|6568.6|6565.8|6568.1|6565.3|12
1614336210000|2021-02-26 10:43:30|6568.6|6565.8|6569.6|6566.8|6569.6|6566.8|6568.1|6565.3|7
1614336220000|2021-02-26 10:43:40|6570|6567.2|6569.6|6566.8|6570.1|6567.3|6569.1|6566.3|9
1614336230000|2021-02-26 10:43:50|6569.1|6566.3|6571.6|6568.8|6571.6|6568.8|6569.1|6566.3|21
1614336240000|2021-02-26 10:44:00|6571.1|6568.3|6571.1|6568.3|6571.6|6568.8|6570.1|6567.3|342
1614336250000|2021-02-26 10:44:10|6571.6|6568.8|6569.1|6566.3|6571.6|6568.8|6569.1|6566.3|58
1614336260000|2021-02-26 10:44:20|6570.1|6567.3|6571.1|6568.3|6571.1|6568.3|6570.1|6567.3|8
1614336270000|2021-02-26 10:44:30|6570.6|6567.8|6569.6|6566.8|6571|6568.2|6569.6|6566.8|3
1614336280000|2021-02-26 10:44:40|6569.5|6566.7|6569.5|6566.7|6569.5|6566.7|6569.1|6566.3|42
1614336290000|2021-02-26 10:44:50|6569.1|6566.3|6570.1|6567.3|6570.5|6567.7|6569.1|6566.3|3
1614336300000|2021-02-26 10:45:00|6570.5|6567.7|6571.5|6568.7|6571.5|6568.7|6570.5|6567.7|41
1614336310000|2021-02-26 10:45:10|6571.1|6568.3|6575.1|6572.3|6575.1|6572.3|6571.1|6568.3|208
1614336320000|2021-02-26 10:45:20|6574.5|6571.7|6574.1|6571.3|6575|6572.2|6574.1|6571.3|41
1614336330000|2021-02-26 10:45:30|6574|6571.2|6574.1|6571.3|6575|6572.2|6574|6571.2|132
1614336340000|2021-02-26 10:45:40|6574.5|6571.7|6572.1|6569.3|6574.5|6571.7|6571.1|6568.3|81
1614336350000|2021-02-26 10:45:50|6572|6569.2|6570.5|6567.7|6572|6569.2|6570.1|6567.3|13
1614336360000|2021-02-26 10:46:00|6571|6568.2|6570.1|6567.3|6571|6568.2|6570|6567.2|15
1614336370000|2021-02-26 10:46:10|6571|6568.2|6570|6567.2|6571|6568.2|6569.6|6566.8|148
1614336380000|2021-02-26 10:46:20|6570.1|6567.3|6569.1|6566.3|6570.1|6567.3|6569.1|6566.3|105
1614336390000|2021-02-26 10:46:30|6569.5|6566.7|6570|6567.2|6570|6567.2|6569.5|6566.7|13
1614336400000|2021-02-26 10:46:40|6570.1|6567.3|6570.5|6567.7|6571|6568.2|6570.1|6567.3|19
1614336410000|2021-02-26 10:46:50|6570.1|6567.3|6571.1|6568.3|6571.1|6568.3|6570.1|6567.3|12
1614336420000|2021-02-26 10:47:00|6570.6|6567.8|6571.5|6568.7|6571.5|6568.7|6570.5|6567.7|17
1614336430000|2021-02-26 10:47:10|6572|6569.2|6575|6572.2|6575|6572.2|6571.1|6568.3|70
1614336440000|2021-02-26 10:47:20|6575.1|6572.3|6573.6|6570.8|6575.1|6572.3|6573.6|6570.8|16
1614336450000|2021-02-26 10:47:30|6573.1|6570.3|6573.5|6570.7|6574|6571.2|6573.1|6570.3|14
1614336460000|2021-02-26 10:47:40|6573.1|6570.3|6573|6570.2|6573.1|6570.3|6572.5|6569.7|10
1614336470000|2021-02-26 10:47:50|6573.1|6570.3|6574|6571.2|6574|6571.2|6572.5|6569.7|11
1614336480000|2021-02-26 10:48:00|6575|6572.2|6575.6|6572.8|6576|6573.2|6574.5|6571.7|212
1614336490000|2021-02-26 10:48:10|6575.1|6572.3|6575.1|6572.3|6575.1|6572.3|6575|6572.2|13
1614336500000|2021-02-26 10:48:20|6575|6572.2|6572.5|6569.7|6575|6572.2|6572.5|6569.7|61
1614336510000|2021-02-26 10:48:30|6572.1|6569.3|6572.5|6569.7|6573.1|6570.3|6572|6569.2|15
1614336520000|2021-02-26 10:48:40|6572.1|6569.3|6572.1|6569.3|6572.5|6569.7|6572.1|6569.3|1
1614336530000|2021-02-26 10:48:50|6572.5|6569.7|6573.5|6570.7|6573.5|6570.7|6572.1|6569.3|2
1614336540000|2021-02-26 10:49:00|6573.1|6570.3|6574.5|6571.7|6575|6572.2|6573.1|6570.3|128
1614336550000|2021-02-26 10:49:10|6574.1|6571.3|6572.5|6569.7|6574.1|6571.3|6572.5|6569.7|5
1614336560000|2021-02-26 10:49:20|6572.1|6569.3|6571|6568.2|6572.5|6569.7|6571|6568.2|5
1614336570000|2021-02-26 10:49:30|6571.1|6568.3|6571.5|6568.7|6572.5|6569.7|6571.1|6568.3|5
1614336580000|2021-02-26 10:49:40|6572|6569.2|6572.5|6569.7|6573.1|6570.3|6572|6569.2|11
1614336590000|2021-02-26 10:49:50|6571.6|6568.8|6572.1|6569.3|6572.1|6569.3|6571.1|6568.3|23
1614336600000|2021-02-26 10:50:00|6571.6|6568.8|6572|6569.2|6572|6569.2|6570.5|6567.7|14
1614336610000|2021-02-26 10:50:10|6571.6|6568.8|6571.1|6568.3|6572.1|6569.3|6571.1|6568.3|30
1614336620000|2021-02-26 10:50:20|6570.5|6567.7|6570.5|6567.7|6570.6|6567.8|6570.1|6567.3|12
1614336630000|2021-02-26 10:50:30|6570.6|6567.8|6570.1|6567.3|6571.1|6568.3|6570.1|6567.3|14
1614336640000|2021-02-26 10:50:40|6570.5|6567.7|6568.6|6565.8|6570.6|6567.8|6568.1|6565.3|158
1614336650000|2021-02-26 10:50:50|6568.1|6565.3|6571.5|6568.7|6571.5|6568.7|6568.1|6565.3|16
1614336660000|2021-02-26 10:51:00|6572|6569.2|6570.1|6567.3|6572|6569.2|6570.1|6567.3|22
1614336670000|2021-02-26 10:51:10|6570.5|6567.7|6569.1|6566.3|6570.5|6567.7|6569.1|6566.3|16
1614336680000|2021-02-26 10:51:20|6568.6|6565.8|6568.1|6565.3|6569|6566.2|6568|6565.2|23
1614336690000|2021-02-26 10:51:30|6568|6565.2|6567.1|6564.3|6568|6565.2|6567.1|6564.3|23
1614336700000|2021-02-26 10:51:40|6567|6564.2|6568.1|6565.3|6568.1|6565.3|6567|6564.2|20
1614336710000|2021-02-26 10:51:50|6567.6|6564.8|6568.1|6565.3|6568.1|6565.3|6567.1|6564.3|48
1614336720000|2021-02-26 10:52:00|6568|6565.2|6566.6|6563.8|6568|6565.2|6566.1|6563.3|16
1614336730000|2021-02-26 10:52:10|6567|6564.2|6567.1|6564.3|6567.6|6564.8|6566.6|6563.8|10
1614336740000|2021-02-26 10:52:20|6567.5|6564.7|6567.1|6564.3|6567.6|6564.8|6567.1|6564.3|14
1614336750000|2021-02-26 10:52:30|6567.6|6564.8|6567.1|6564.3|6568.1|6565.3|6567.1|6564.3|107
1614336760000|2021-02-26 10:52:40|6567|6564.2|6566.6|6563.8|6567|6564.2|6566.6|6563.8|27
1614336770000|2021-02-26 10:52:50|6567.1|6564.3|6568.1|6565.3|6568.1|6565.3|6567.1|6564.3|40
1614336780000|2021-02-26 10:53:00|6567.6|6564.8|6568.1|6565.3|6568.1|6565.3|6567.6|6564.8|120
1614336790000|2021-02-26 10:53:10|6567.6|6564.8|6567.1|6564.3|6568|6565.2|6567.1|6564.3|16
1614336800000|2021-02-26 10:53:20|6566.6|6563.8|6567.6|6564.8|6567.6|6564.8|6566.1|6563.3|44
1614336810000|2021-02-26 10:53:30|6568|6565.2|6567.1|6564.3|6568|6565.2|6567.1|6564.3|10
1614336820000|2021-02-26 10:53:40|6567.6|6564.8|6568|6565.2|6568|6565.2|6567.1|6564.3|20
1614336830000|2021-02-26 10:53:50|6568.1|6565.3|6567.6|6564.8|6568.1|6565.3|6567.1|6564.3|3
1614336840000|2021-02-26 10:54:00|6567.1|6564.3|6568.1|6565.3|6568.1|6565.3|6567.1|6564.3|24
1614336850000|2021-02-26 10:54:10|6567.6|6564.8|6568.1|6565.3|6568.1|6565.3|6567.6|6564.8|18
1614336860000|2021-02-26 10:54:20|6567.6|6564.8|6567.1|6564.3|6567.6|6564.8|6567.1|6564.3|15
1614336870000|2021-02-26 10:54:30|6566.6|6563.8|6566.6|6563.8|6567|6564.2|6566.1|6563.3|8
1614336880000|2021-02-26 10:54:40|6567.1|6564.3|6567.1|6564.3|6567.1|6564.3|6567.1|6564.3|5
1614336890000|2021-02-26 10:54:50|6567|6564.2|6566.6|6563.8|6567|6564.2|6566.6|6563.8|6
1614336900000|2021-02-26 10:55:00|6567|6564.2|6567.1|6564.3|6567.1|6564.3|6566.1|6563.3|4
1614336910000|2021-02-26 10:55:10|6566.6|6563.8|6566.6|6563.8|6567.1|6564.3|6566.1|6563.3|10
1614336920000|2021-02-26 10:55:20|6566.1|6563.3|6566.6|6563.8|6567.1|6564.3|6566.1|6563.3|37
1614336930000|2021-02-26 10:55:30|||||||||1
1614336940000|2021-02-26 10:55:40|6566.1|6563.3|6566.1|6563.3|6567|6564.2|6566.1|6563.3|37
1614336950000|2021-02-26 10:55:50|6566|6563.2|6564.6|6561.8|6566|6563.2|6563.1|6560.3|46
1614336960000|2021-02-26 10:56:00|6565.1|6562.3|6563.6|6560.8|6565.1|6562.3|6563.1|6560.3|2
1614336970000|2021-02-26 10:56:10|6563.1|6560.3|6564.1|6561.3|6564.1|6561.3|6563.1|6560.3|5
1614336980000|2021-02-26 10:56:20|6565.1|6562.3|6564.6|6561.8|6566|6563.2|6564.6|6561.8|32
1614336990000|2021-02-26 10:56:30|6565.1|6562.3|6565.6|6562.8|6565.6|6562.8|6564.6|6561.8|2
1614337000000|2021-02-26 10:56:40|6565.1|6562.3|6564.6|6561.8|6565.1|6562.3|6564.1|6561.3|4
1614337010000|2021-02-26 10:56:50|6564.1|6561.3|6563.1|6560.3|6564.1|6561.3|6563.1|6560.3|7
1614337020000|2021-02-26 10:57:00|6563.6|6560.8|6563.1|6560.3|6563.6|6560.8|6562.1|6559.3|81
1614337030000|2021-02-26 10:57:10|6563.6|6560.8|6563.1|6560.3|6563.6|6560.8|6562.1|6559.3|8
1614337040000|2021-02-26 10:57:20|6564|6561.2|6563.6|6560.8|6564|6561.2|6563.1|6560.3|13
1614337050000|2021-02-26 10:57:30|6563.1|6560.3|6562.1|6559.3|6563.1|6560.3|6562.1|6559.3|3
1614337060000|2021-02-26 10:57:40|6562.6|6559.8|6564.1|6561.3|6564.1|6561.3|6562.6|6559.8|1
1614337070000|2021-02-26 10:57:50|6563.6|6560.8|6564.6|6561.8|6564.6|6561.8|6563.6|6560.8|7
1614337080000|2021-02-26 10:58:00|6565.1|6562.3|6563.6|6560.8|6565.1|6562.3|6563.6|6560.8|17
1614337090000|2021-02-26 10:58:10|6564.1|6561.3|6563.6|6560.8|6564.1|6561.3|6563.1|6560.3|1
1614337100000|2021-02-26 10:58:20|6563.1|6560.3|6563.1|6560.3|6563.6|6560.8|6562.6|6559.8|18
1614337110000|2021-02-26 10:58:30|6563|6560.2|6563.6|6560.8|6564.1|6561.3|6563|6560.2|27
1614337120000|2021-02-26 10:58:40|6563.1|6560.3|6563.1|6560.3|6563.6|6560.8|6563.1|6560.3|7
1614337130000|2021-02-26 10:58:50|6562.1|6559.3|6562.1|6559.3|6562.1|6559.3|6561.6|6558.8|5
1614337140000|2021-02-26 10:59:00|6562.6|6559.8|6560.6|6557.8|6563|6560.2|6560.1|6557.3|10
1614337150000|2021-02-26 10:59:10|6561.1|6558.3|6562.1|6559.3|6562.1|6559.3|6561.1|6558.3|3
1614337160000|2021-02-26 10:59:20|6561.6|6558.8|6561.1|6558.3|6561.6|6558.8|6561.1|6558.3|2
1614337170000|2021-02-26 10:59:30|6560.6|6557.8|6560.1|6557.3|6561.1|6558.3|6560.1|6557.3|14
1614337180000|2021-02-26 10:59:40|6560.6|6557.8|6558.1|6555.3|6560.6|6557.8|6558.1|6555.3|24
1614337190000|2021-02-26 10:59:50|6557.1|6554.3|6559.1|6556.3|6559.1|6556.3|6557.1|6554.3|37
1614337200000|2021-02-26 11:00:00|6558.1|6555.3|6560|6557.2|6560|6557.2|6558.1|6555.3|64
1614337210000|2021-02-26 11:00:10|6559.6|6556.8|6559.1|6556.3|6560.1|6557.3|6558.1|6555.3|53
1614337220000|2021-02-26 11:00:20|6559.6|6556.8|6559.5|6556.7|6559.6|6556.8|6558.6|6555.8|1
1614337230000|2021-02-26 11:00:30|6559.6|6556.8|6559.1|6556.3|6560|6557.2|6559.1|6556.3|9
1614337240000|2021-02-26 11:00:40|6559.6|6556.8|6561.5|6558.7|6562|6559.2|6559.6|6556.8|8
1614337250000|2021-02-26 11:00:50|6562.5|6559.7|6562.5|6559.7|6562.5|6559.7|6562|6559.2|0
1614337260000|2021-02-26 11:01:00|6562|6559.2|6562|6559.2|6562.5|6559.7|6561.6|6558.8|15
1614337270000|2021-02-26 11:01:10|6561.6|6558.8|6562|6559.2|6562.5|6559.7|6561.1|6558.3|14
1614337280000|2021-02-26 11:01:20|6562.5|6559.7|6563|6560.2|6563.5|6560.7|6562|6559.2|3
1614337290000|2021-02-26 11:01:30|||||||||1
1614337300000|2021-02-26 11:01:40|6563.5|6560.7|6562.5|6559.7|6563.5|6560.7|6562|6559.2|10
1614337310000|2021-02-26 11:01:50|6563|6560.2|6565|6562.2|6565|6562.2|6563|6560.2|22
1614337320000|2021-02-26 11:02:00|6565.5|6562.7|6563.5|6560.7|6565.5|6562.7|6563|6560.2|37
1614337330000|2021-02-26 11:02:10|6563|6560.2|6562.5|6559.7|6563|6560.2|6562|6559.2|17
1614337340000|2021-02-26 11:02:20|6563|6560.2|6563.5|6560.7|6563.5|6560.7|6563|6560.2|0
1614337350000|2021-02-26 11:02:30|6563|6560.2|6565|6562.2|6565|6562.2|6563|6560.2|22
1614337360000|2021-02-26 11:02:40|6564|6561.2|6564|6561.2|6564|6561.2|6564|6561.2|59
1614337370000|2021-02-26 11:02:50|6564.5|6561.7|6565|6562.2|6566|6563.2|6564.5|6561.7|11
1614337380000|2021-02-26 11:03:00|6564|6561.2|6564.5|6561.7|6564.5|6561.7|6563.6|6560.8|33
1614337390000|2021-02-26 11:03:10|6564|6561.2|6565.5|6562.7|6565.5|6562.7|6564|6561.2|14
1614337400000|2021-02-26 11:03:20|6566|6563.2|6566.5|6563.7|6567|6564.2|6565.5|6562.7|50
1614337410000|2021-02-26 11:03:30|6567|6564.2|6565.5|6562.7|6567|6564.2|6565.5|6562.7|14
1614337420000|2021-02-26 11:03:40|6565|6562.2|6564.5|6561.7|6565|6562.2|6564.5|6561.7|7
1614337430000|2021-02-26 11:03:50|6564|6561.2|6562.5|6559.7|6564.5|6561.7|6562.5|6559.7|8
1614337440000|2021-02-26 11:04:00|6562.1|6559.3|6562.5|6559.7|6563|6560.2|6562|6559.2|4
1614337450000|2021-02-26 11:04:10|6563|6560.2|6562|6559.2|6563|6560.2|6562|6559.2|40
1614337460000|2021-02-26 11:04:20|6561.5|6558.7|6562.5|6559.7|6562.5|6559.7|6561.5|6558.7|25
1614337470000|2021-02-26 11:04:30|6562|6559.2|6561.5|6558.7|6562.5|6559.7|6561.1|6558.3|6
1614337480000|2021-02-26 11:04:40|6562|6559.2|6563|6560.2|6563|6560.2|6562|6559.2|6
1614337490000|2021-02-26 11:04:50|6562.6|6559.8|6562.5|6559.7|6562.6|6559.8|6562.5|6559.7|0
1614337500000|2021-02-26 11:05:00|6562.1|6559.3|6564.1|6561.3|6564.5|6561.7|6561.5|6558.7|22
1614337510000|2021-02-26 11:05:10|6564.5|6561.7|6563.6|6560.8|6564.5|6561.7|6563|6560.2|1
1614337520000|2021-02-26 11:05:20|6563|6560.2|6562|6559.2|6563.5|6560.7|6562|6559.2|2
1614337530000|2021-02-26 11:05:30|6562.5|6559.7|6562|6559.2|6562.5|6559.7|6562|6559.2|15
1614337540000|2021-02-26 11:05:40|6562.5|6559.7|6563|6560.2|6563|6560.2|6562.5|6559.7|8
1614337550000|2021-02-26 11:05:50|6563.5|6560.7|6565|6562.2|6565.5|6562.7|6563|6560.2|6
1614337560000|2021-02-26 11:06:00|6565.5|6562.7|6564|6561.2|6566|6563.2|6564|6561.2|19
1614337570000|2021-02-26 11:06:10|6564.5|6561.7|6565|6562.2|6565|6562.2|6564.5|6561.7|2
1614337580000|2021-02-26 11:06:20|6564|6561.2|6564|6561.2|6564|6561.2|6564|6561.2|31
1614337590000|2021-02-26 11:06:30|6563.5|6560.7|6563|6560.2|6563.5|6560.7|6563|6560.2|7
1614337600000|2021-02-26 11:06:40|6562.5|6559.7|6561.5|6558.7|6563|6560.2|6561|6558.2|8
1614337610000|2021-02-26 11:06:50|6561.1|6558.3|6560|6557.2|6561.1|6558.3|6560|6557.2|8
1614337620000|2021-02-26 11:07:00|6559.5|6556.7|6559|6556.2|6559.5|6556.7|6558|6555.2|11
1614337630000|2021-02-26 11:07:10|6558.5|6555.7|6558|6555.2|6558.5|6555.7|6557.1|6554.3|37
1614337640000|2021-02-26 11:07:20|6558.1|6555.3|6562|6559.2|6562|6559.2|6558.1|6555.3|113
1614337650000|2021-02-26 11:07:30|6561.5|6558.7|6560|6557.2|6561.5|6558.7|6559.1|6556.3|8
1614337660000|2021-02-26 11:07:40|6560.5|6557.7|6559.5|6556.7|6560.5|6557.7|6559|6556.2|8
1614337670000|2021-02-26 11:07:50|6559|6556.2|6558.5|6555.7|6559.5|6556.7|6558.5|6555.7|0
1614337680000|2021-02-26 11:08:00|6558|6555.2|6558.5|6555.7|6558.5|6555.7|6558|6555.2|7
1614337690000|2021-02-26 11:08:10|6559|6556.2|6559|6556.2|6559.5|6556.7|6558|6555.2|3
1614337700000|2021-02-26 11:08:20|6559.5|6556.7|6558|6555.2|6559.5|6556.7|6558|6555.2|18
1614337710000|2021-02-26 11:08:30|6558.1|6555.3|6558|6555.2|6559|6556.2|6558|6555.2|33
1614337720000|2021-02-26 11:08:40|6557.1|6554.3|6557.5|6554.7|6557.5|6554.7|6557.1|6554.3|10
1614337730000|2021-02-26 11:08:50|6557.1|6554.3|6557|6554.2|6557.5|6554.7|6556.6|6553.8|14
1614337740000|2021-02-26 11:09:00|6556.6|6553.8|6558|6555.2|6558|6555.2|6556.1|6553.3|4
1614337750000|2021-02-26 11:09:10|6557.6|6554.8|6557.1|6554.3|6557.6|6554.8|6557.1|6554.3|5
1614337760000|2021-02-26 11:09:20|6556.6|6553.8|6555|6552.2|6557|6554.2|6554.5|6551.7|11
1614337770000|2021-02-26 11:09:30|6554.5|6551.7|6556|6553.2|6556|6553.2|6554.5|6551.7|2
1614337780000|2021-02-26 11:09:40|6555.6|6552.8|6554.1|6551.3|6556|6553.2|6554.1|6551.3|68
1614337790000|2021-02-26 11:09:50|6554.5|6551.7|6554.6|6551.8|6555.5|6552.7|6554|6551.2|6
1614337800000|2021-02-26 11:10:00|6554.5|6551.7|6555.5|6552.7|6555.5|6552.7|6554.5|6551.7|3
1614337810000|2021-02-26 11:10:10|6555.1|6552.3|6554|6551.2|6555.5|6552.7|6554|6551.2|10
1614337820000|2021-02-26 11:10:20|6553|6550.2|6550|6547.2|6553|6550.2|6549.1|6546.3|29
1614337830000|2021-02-26 11:10:30|6550.5|6547.7|6551|6548.2|6551|6548.2|6550.1|6547.3|19
1614337840000|2021-02-26 11:10:40|6550.6|6547.8|6551|6548.2|6551|6548.2|6550.1|6547.3|6
1614337850000|2021-02-26 11:10:50|6551.1|6548.3|6552.6|6549.8|6553|6550.2|6551.1|6548.3|7
1614337860000|2021-02-26 11:11:00|6552.1|6549.3|6552.5|6549.7|6552.5|6549.7|6552|6549.2|1
1614337870000|2021-02-26 11:11:10|6553|6550.2|6551.5|6548.7|6553|6550.2|6551.1|6548.3|4
1614337880000|2021-02-26 11:11:20|6552|6549.2|6551.6|6548.8|6552|6549.2|6551.6|6548.8|1
1614337890000|2021-02-26 11:11:30|6552|6549.2|6552.5|6549.7|6553.5|6550.7|6552|6549.2|1
1614337900000|2021-02-26 11:11:40|6552|6549.2|6552.6|6549.8|6553|6550.2|6552|6549.2|1
1614337910000|2021-02-26 11:11:50|6553|6550.2|6553|6550.2|6553|6550.2|6553|6550.2|0
1614337920000|2021-02-26 11:12:00|6552.5|6549.7|6552|6549.2|6553|6550.2|6552|6549.2|7
1614337930000|2021-02-26 11:12:10|6551.1|6548.3|6551.5|6548.7|6551.5|6548.7|6551|6548.2|7
1614337940000|2021-02-26 11:12:20|6552|6549.2|6551.5|6548.7|6552|6549.2|6551|6548.2|3
1614337950000|2021-02-26 11:12:30|6551.1|6548.3|6552|6549.2|6553|6550.2|6551|6548.2|39
1614337960000|2021-02-26 11:12:40|6551.5|6548.7|6549|6546.2|6552|6549.2|6549|6546.2|7
1614337970000|2021-02-26 11:12:50|6549.5|6546.7|6549|6546.2|6550|6547.2|6549|6546.2|3
1614337980000|2021-02-26 11:13:00|6548.5|6545.7|6547.1|6544.3|6548.5|6545.7|6547|6544.2|30
1614337990000|2021-02-26 11:13:10|6547.5|6544.7|6547.1|6544.3|6548|6545.2|6547.1|6544.3|9
1614338000000|2021-02-26 11:13:20|6547.5|6544.7|6548|6545.2|6548|6545.2|6547.5|6544.7|10
1614338010000|2021-02-26 11:13:30|6547.6|6544.8|6547.5|6544.7|6548|6545.2|6547.1|6544.3|3
1614338020000|2021-02-26 11:13:40|6547.1|6544.3|6547.1|6544.3|6547.1|6544.3|6547.1|6544.3|0
1614338030000|2021-02-26 11:13:50|6547.5|6544.7|6546.5|6543.7|6547.5|6544.7|6546.1|6543.3|103
1614338040000|2021-02-26 11:14:00|6546.6|6543.8|6547|6544.2|6547|6544.2|6546.5|6543.7|2
1614338050000|2021-02-26 11:14:10|6547.5|6544.7|6548.5|6545.7|6548.5|6545.7|6547|6544.2|8
1614338060000|2021-02-26 11:14:20|6548.6|6545.8|6549.6|6546.8|6550.1|6547.3|6548.6|6545.8|13
1614338070000|2021-02-26 11:14:30|6550|6547.2|6548|6545.2|6550|6547.2|6548|6545.2|3
1614338080000|2021-02-26 11:14:40|6548.5|6545.7|6548.1|6545.3|6548.6|6545.8|6548.1|6545.3|0
1614338090000|2021-02-26 11:14:50|6548.6|6545.8|6547.6|6544.8|6548.6|6545.8|6547.6|6544.8|2
1614338100000|2021-02-26 11:15:00|6547.1|6544.3|6547.1|6544.3|6547.5|6544.7|6547.1|6544.3|26
1614338110000|2021-02-26 11:15:10|6547|6544.2|6548.6|6545.8|6549|6546.2|6547|6544.2|10
1614338120000|2021-02-26 11:15:20|6549|6546.2|6550|6547.2|6550|6547.2|6549|6546.2|0
1614338130000|2021-02-26 11:15:30|6549.6|6546.8|6550.5|6547.7|6551|6548.2|6549.6|6546.8|11
1614338140000|2021-02-26 11:15:40|6550.1|6547.3|6551|6548.2|6551|6548.2|6550|6547.2|6
1614338150000|2021-02-26 11:15:50|6551.1|6548.3|6552|6549.2|6552.5|6549.7|6551.1|6548.3|33
1614338160000|2021-02-26 11:16:00|6552.5|6549.7|6553|6550.2|6553|6550.2|6552.5|6549.7|2
1614338170000|2021-02-26 11:16:10|6553.5|6550.7|6552.1|6549.3|6554|6551.2|6552.1|6549.3|16
1614338180000|2021-02-26 11:16:20|6552.5|6549.7|6552.5|6549.7|6552.6|6549.8|6551.6|6548.8|2
1614338190000|2021-02-26 11:16:30|6552.1|6549.3|6551|6548.2|6552.1|6549.3|6550.6|6547.8|3
1614338200000|2021-02-26 11:16:40|6551.5|6548.7|6550.5|6547.7|6551.5|6548.7|6550.1|6547.3|0
1614338210000|2021-02-26 11:16:50|6550.1|6547.3|6549.5|6546.7|6550.1|6547.3|6549.1|6546.3|6
1614338220000|2021-02-26 11:17:00|6550|6547.2|6549.5|6546.7|6550|6547.2|6549|6546.2|12
1614338230000|2021-02-26 11:17:10|6549|6546.2|6548.5|6545.7|6549|6546.2|6548.5|6545.7|6
1614338240000|2021-02-26 11:17:20|6548|6545.2|6549|6546.2|6549|6546.2|6548|6545.2|2
1614338250000|2021-02-26 11:17:30|6550|6547.2|6549|6546.2|6550|6547.2|6548.5|6545.7|10
1614338260000|2021-02-26 11:17:40|6548.5|6545.7|6548|6545.2|6548.5|6545.7|6547.5|6544.7|3
1614338270000|2021-02-26 11:17:50|6547.5|6544.7|6548.5|6545.7|6548.5|6545.7|6547.5|6544.7|2
1614338280000|2021-02-26 11:18:00|6549|6546.2|6548.5|6545.7|6549.5|6546.7|6548|6545.2|106
1614338290000|2021-02-26 11:18:10|6549|6546.2|6549|6546.2|6549.5|6546.7|6549|6546.2|2
1614338300000|2021-02-26 11:18:20|6548|6545.2|6548|6545.2|6548|6545.2|6548|6545.2|4
1614338310000|2021-02-26 11:18:30|6547.5|6544.7|6547.5|6544.7|6547.5|6544.7|6547.5|6544.7|3
1614338320000|2021-02-26 11:18:40|6547|6544.2|6547|6544.2|6548|6545.2|6547|6544.2|26
1614338330000|2021-02-26 11:18:50|6547.5|6544.7|6547.5|6544.7|6547.5|6544.7|6547.5|6544.7|2
1614338340000|2021-02-26 11:19:00|6547|6544.2|6549|6546.2|6549.5|6546.7|6547|6544.2|11
1614338350000|2021-02-26 11:19:10|6549.5|6546.7|6549|6546.2|6549.5|6546.7|6549|6546.2|2
1614338360000|2021-02-26 11:19:20|6549.5|6546.7|6544|6541.2|6549.5|6546.7|6544|6541.2|141
1614338370000|2021-02-26 11:19:30|6543.5|6540.7|6543|6540.2|6544|6541.2|6542.5|6539.7|2
1614338380000|2021-02-26 11:19:40|6543.5|6540.7|6544|6541.2|6545|6542.2|6543.5|6540.7|41
1614338390000|2021-02-26 11:19:50|6544.5|6541.7|6544|6541.2|6545|6542.2|6543|6540.2|29
1614338400000|2021-02-26 11:20:00|6543.5|6540.7|6538.5|6535.7|6543.5|6540.7|6538|6532.2|200
1614338410000|2021-02-26 11:20:10|6539|6536.2|6539.5|6536.7|6540|6537.2|6538|6535.2|30
1614338420000|2021-02-26 11:20:20|6539.1|6536.3|6540.5|6537.7|6541|6538.2|6539.1|6536.3|16
1614338430000|2021-02-26 11:20:30|6540|6537.2|6540|6537.2|6541|6538.2|6539|6536.2|9
1614338440000|2021-02-26 11:20:40|6539|6536.2|6540.5|6537.7|6541|6538.2|6539|6536.2|37
1614338450000|2021-02-26 11:20:50|6540|6537.2|6542|6539.2|6542|6539.2|6540|6537.2|7
1614338460000|2021-02-26 11:21:00|6541.5|6538.7|6541|6538.2|6542|6539.2|6541|6538.2|6
1614338470000|2021-02-26 11:21:10|6540|6537.2|6540|6537.2|6541|6538.2|6540|6537.2|6
1614338480000|2021-02-26 11:21:20|6541|6538.2|6540.5|6537.7|6541.5|6538.7|6540|6537.2|5
1614338490000|2021-02-26 11:21:30|6540|6537.2|6543|6540.2|6544|6541.2|6540|6537.2|125
1614338500000|2021-02-26 11:21:40|6543.5|6540.7|6543.5|6540.7|6544|6541.2|6543.5|6540.7|8
1614338510000|2021-02-26 11:21:50|6543|6540.2|6543|6540.2|6543.5|6540.7|6543|6540.2|12
1614338520000|2021-02-26 11:22:00|6541|6538.2|6540.5|6537.7|6541|6538.2|6540|6537.2|99
1614338530000|2021-02-26 11:22:10|6540|6537.2|6540.5|6537.7|6541|6538.2|6540|6537.2|37
1614338540000|2021-02-26 11:22:20|6540|6537.2|6540.5|6537.7|6541|6538.2|6540|6537.2|70
1614338550000|2021-02-26 11:22:30|6541|6538.2|6541.5|6538.7|6541.5|6538.7|6541|6538.2|18
1614338560000|2021-02-26 11:22:40|6542|6539.2|6542|6539.2|6542|6539.2|6542|6539.2|5
1614338570000|2021-02-26 11:22:50|6541.1|6538.3|6542|6539.2|6542|6539.2|6541.1|6538.3|4
1614338580000|2021-02-26 11:23:00|6543|6540.2|6541.5|6538.7|6543.5|6540.7|6541.5|6538.7|5
1614338590000|2021-02-26 11:23:10|6541|6538.2|6540|6537.2|6541.5|6538.7|6540|6537.2|4
1614338600000|2021-02-26 11:23:20|6540.5|6537.7|6540|6537.2|6540.5|6537.7|6539.5|6536.7|5
1614338610000|2021-02-26 11:23:30|6539.5|6536.7|6540|6537.2|6540|6537.2|6539.5|6536.7|0
1614338620000|2021-02-26 11:23:40|6540.5|6537.7|6540.5|6537.7|6541.5|6538.7|6540|6537.2|3
1614338630000|2021-02-26 11:23:50|6540|6537.2|6541|6538.2|6541|6538.2|6540|6537.2|1
1614338640000|2021-02-26 11:24:00|6540|6537.2|6540.5|6537.7|6541|6538.2|6540|6537.2|21
1614338650000|2021-02-26 11:24:10|6540|6537.2|6540|6537.2|6540.5|6537.7|6540|6537.2|2
1614338660000|2021-02-26 11:24:20|6539.5|6536.7|6537.5|6534.7|6539.5|6536.7|6537.5|6534.7|25
1614338670000|2021-02-26 11:24:30|6537|6534.2|6537|6534.2|6537|6534.2|6536.5|6533.7|4
1614338680000|2021-02-26 11:24:40|6537.5|6534.7|6538|6535.2|6538|6535.2|6537|6534.2|6
1614338690000|2021-02-26 11:24:50|6537.5|6534.7|6537.5|6534.7|6538|6535.2|6537|6534.2|6
1614338700000|2021-02-26 11:25:00|6537|6534.2|6537|6534.2|6537.5|6534.7|6537|6534.2|20
1614338710000|2021-02-26 11:25:10|6537.5|6534.7|6538|6535.2|6539|6536.2|6537.5|6534.7|9
1614338720000|2021-02-26 11:25:20|6537.5|6534.7|6537.5|6534.7|6537.5|6534.7|6536|6533.2|6
1614338730000|2021-02-26 11:25:30|6537|6534.2|6535|6532.2|6537|6534.2|6535|6532.2|10
1614338740000|2021-02-26 11:25:40|6534|6531.2|6534.5|6531.7|6534.5|6531.7|6532|6529.2|99
1614338750000|2021-02-26 11:25:50|6535|6532.2|6533|6530.2|6535.5|6532.7|6533|6530.2|10
1614338760000|2021-02-26 11:26:00|6532|6529.2|6530|6527.2|6532|6529.2|6529|6526.2|40
1614338770000|2021-02-26 11:26:10|6529|6526.2|6529.5|6526.7|6529.5|6526.7|6528|6525.2|21
1614338780000|2021-02-26 11:26:20|6529|6526.2|6530|6527.2|6530|6527.2|6529|6526.2|9
1614338790000|2021-02-26 11:26:30|6530.5|6527.7|6530.5|6527.7|6531|6528.2|6530|6527.2|11
1614338800000|2021-02-26 11:26:40|6530|6527.2|6530.5|6527.7|6530.5|6527.7|6529|6526.2|8
1614338810000|2021-02-26 11:26:50|6530|6527.2|6530|6527.2|6531|6528.2|6529|6526.2|13
1614338820000|2021-02-26 11:27:00|6530.5|6527.7|6530.5|6527.7|6531|6528.2|6530.5|6527.7|6
1614338830000|2021-02-26 11:27:10|6530|6527.2|6531|6528.2|6531|6528.2|6530|6527.2|61
1614338840000|2021-02-26 11:27:20|6530.5|6527.7|6532|6529.2|6532|6529.2|6530.5|6527.7|16
1614338850000|2021-02-26 11:27:30|6531.5|6528.7|6530.5|6527.7|6531.5|6528.7|6530.5|6527.7|15
1614338860000|2021-02-26 11:27:40|6531|6528.2|6531.5|6528.7|6532|6529.2|6530|6527.2|18
1614338870000|2021-02-26 11:27:50|6532|6529.2|6532|6529.2|6532|6529.2|6531.5|6528.7|2
1614338880000|2021-02-26 11:28:00|6531.5|6528.7|6531|6528.2|6531.5|6528.7|6531|6528.2|46
1614338890000|2021-02-26 11:28:10|6531.5|6528.7|6531.5|6528.7|6531.5|6528.7|6531|6528.2|4
1614338900000|2021-02-26 11:28:20|6532|6529.2|6531.5|6528.7|6532|6529.2|6531.5|6528.7|6
1614338910000|2021-02-26 11:28:30|6532|6529.2|6532|6529.2|6532.5|6529.7|6531.5|6528.7|7
1614338920000|2021-02-26 11:28:40|6532.5|6529.7|6532.5|6529.7|6532.5|6529.7|6532|6529.2|18
1614338930000|2021-02-26 11:28:50|6533|6530.2|6531|6528.2|6533|6530.2|6531|6528.2|28
1614338940000|2021-02-26 11:29:00|6532|6529.2|6532|6529.2|6533|6530.2|6531.5|6528.7|63
1614338950000|2021-02-26 11:29:10|6532.5|6529.7|6531.5|6528.7|6532.5|6529.7|6531.5|6528.7|5
1614338960000|2021-02-26 11:29:20|6531|6528.2|6529|6526.2|6531.5|6528.7|6529|6526.2|76
1614338970000|2021-02-26 11:29:30|6529.5|6526.7|6533|6530.2|6533|6530.2|6528|6525.2|151
1614338980000|2021-02-26 11:29:40|6533.5|6530.7|6535|6532.2|6535|6532.2|6533|6530.2|42
1614338990000|2021-02-26 11:29:50|6535.5|6532.7|6536|6533.2|6538|6535.2|6534.5|6531.7|63
1614339000000|2021-02-26 11:30:00|6535.5|6532.7|6536|6533.2|6536|6533.2|6533|6530.2|383
1614339010000|2021-02-26 11:30:10|6535.5|6532.7|6536|6533.2|6536|6533.2|6535|6532.2|9
1614339020000|2021-02-26 11:30:20|6537|6534.2|6536|6533.2|6537|6534.2|6536|6533.2|25
1614339030000|2021-02-26 11:30:30|6535.5|6532.7|6532.5|6529.7|6535.5|6532.7|6532|6529.2|9
1614339040000|2021-02-26 11:30:40|6532|6529.2|6531|6528.2|6532|6529.2|6530.5|6527.7|7
1614339050000|2021-02-26 11:30:50|6530.5|6527.7|6529|6526.2|6531|6528.2|6529|6526.2|6
1614339060000|2021-02-26 11:31:00|6527.5|6524.7|6526.5|6523.7|6527.5|6524.7|6526|6523.2|136
1614339070000|2021-02-26 11:31:10|6527|6524.2|6527|6524.2|6527|6524.2|6526.5|6523.7|3
1614339080000|2021-02-26 11:31:20|6527.9|6525.1|6523.5|6520.7|6527.9|6525.1|6523.5|6520.7|120
1614339090000|2021-02-26 11:31:30|6524|6521.2|6524|6521.2|6524|6521.2|6523|6520.2|7
1614339100000|2021-02-26 11:31:40|6523|6520.2|6523|6520.2|6525|6522.2|6523|6520.2|32
1614339110000|2021-02-26 11:31:50|6523.5|6520.7|6523.5|6520.7|6524|6521.2|6523|6520.2|24
1614339120000|2021-02-26 11:32:00|6523|6520.2|6522|6519.2|6523|6520.2|6520|6517.2|93
1614339130000|2021-02-26 11:32:10|6520.6|6517.8|6521.5|6518.7|6522|6519.2|6520|6517.2|22
1614339140000|2021-02-26 11:32:20|6522|6519.2|6521.5|6518.7|6522|6519.2|6521|6518.2|29
1614339150000|2021-02-26 11:32:30|6521|6518.2|6519|6516.2|6521|6518.2|6518|6515.2|71
1614339160000|2021-02-26 11:32:40|6518|6515.2|6519|6516.2|6519|6516.2|6518|6515.2|8
1614339170000|2021-02-26 11:32:50|6518.5|6515.7|6518.5|6515.7|6518.5|6515.7|6518.5|6515.7|3
1614339180000|2021-02-26 11:33:00|6519|6516.2|6515.5|6512.7|6519|6516.2|6515|6512.2|66
1614339190000|2021-02-26 11:33:10|6516|6513.2|6516|6513.2|6516|6513.2|6516|6513.2|4
1614339200000|2021-02-26 11:33:20|6516.5|6513.7|6517|6514.2|6517|6514.2|6516|6513.2|29
1614339210000|2021-02-26 11:33:30|6516|6513.2|6516.5|6513.7|6518|6515.2|6516|6513.2|115
1614339220000|2021-02-26 11:33:40|6517|6514.2|6516|6513.2|6517|6514.2|6515.5|6512.7|36
1614339230000|2021-02-26 11:33:50|6517|6514.2|6516.4|6513.6|6517|6514.2|6515|6512.2|140
1614339240000|2021-02-26 11:34:00|6516.5|6513.7|6514.5|6511.7|6516.5|6513.7|6514|6511.2|41
1614339250000|2021-02-26 11:34:10|6514|6511.2|6516|6513.2|6517|6514.2|6514|6511.2|47
1614339260000|2021-02-26 11:34:20|6516.5|6513.7|6516.5|6513.7|6517|6514.2|6516|6513.2|42
1614339270000|2021-02-26 11:34:30|6517|6514.2|6516|6513.2|6517|6514.2|6515|6512.2|36
1614339280000|2021-02-26 11:34:40|6515.5|6512.7|6516|6513.2|6516.5|6513.7|6515|6512.2|11
1614339290000|2021-02-26 11:34:50|6515.5|6512.7|6516|6513.2|6517|6514.2|6515.5|6512.7|92
1614339300000|2021-02-26 11:35:00|6516.5|6513.7|6517|6514.2|6518|6515.2|6516|6513.2|39
1614339310000|2021-02-26 11:35:10|6518|6515.2|6514|6511.2|6518|6515.2|6514|6511.2|54
1614339320000|2021-02-26 11:35:20|6513.9|6511.1|6511|6508.2|6513.9|6511.1|6511|6508.2|104
1614339330000|2021-02-26 11:35:30|6511.5|6508.7|6512|6509.2|6512|6509.2|6510|6507.2|79
1614339340000|2021-02-26 11:35:40|6511|6508.2|6516|6513.2|6517|6514.2|6511|6508.2|98
1614339350000|2021-02-26 11:35:50|6515|6512.2|6516|6513.2|6516|6513.2|6514|6511.2|65
1614339360000|2021-02-26 11:36:00|6515.5|6512.7|6514|6511.2|6515.5|6512.7|6513|6510.2|76
1614339370000|2021-02-26 11:36:10|6515|6512.2|6516|6513.2|6516|6513.2|6515|6512.2|23
1614339380000|2021-02-26 11:36:20|6517|6514.2|6517|6514.2|6517|6514.2|6516.5|6513.7|13
1614339390000|2021-02-26 11:36:30|6518|6515.2|6517|6514.2|6518.5|6515.7|6517|6514.2|17
1614339400000|2021-02-26 11:36:40|6517.5|6514.7|6520|6517.2|6520|6517.2|6517.5|6514.7|4
1614339410000|2021-02-26 11:36:50|6519.5|6516.7|6520.5|6517.7|6521|6518.2|6519.5|6516.7|37
1614339420000|2021-02-26 11:37:00|6521|6518.2|6520.5|6517.7|6521|6518.2|6520|6517.2|5
1614339430000|2021-02-26 11:37:10|6521|6518.2|6519|6516.2|6521|6518.2|6519|6516.2|27
1614339440000|2021-02-26 11:37:20|6519.5|6516.7|6519.5|6516.7|6519.5|6516.7|6519.5|6516.7|4
1614339450000|2021-02-26 11:37:30|6519|6516.2|6518|6515.2|6519|6516.2|6517|6514.2|12
1614339460000|2021-02-26 11:37:40|6517.5|6514.7|6517.5|6514.7|6518|6515.2|6517|6514.2|29
1614339470000|2021-02-26 11:37:50|6518|6515.2|6517.5|6514.7|6518|6515.2|6517.5|6514.7|4
1614339480000|2021-02-26 11:38:00|6517|6514.2|6516|6513.2|6518|6515.2|6516|6513.2|28
1614339490000|2021-02-26 11:38:10|6516.5|6513.7|6516.5|6513.7|6516.5|6513.7|6516|6513.2|7
1614339500000|2021-02-26 11:38:20|6517|6514.2|6517.5|6514.7|6518.5|6515.7|6517|6514.2|45
1614339510000|2021-02-26 11:38:30|6517|6514.2|6517.5|6514.7|6517.5|6514.7|6516|6513.2|9
1614339520000|2021-02-26 11:38:40|6517|6514.2|6516|6513.2|6517.5|6514.7|6516|6513.2|25
1614339530000|2021-02-26 11:38:50|6516.5|6513.7|6516|6513.2|6516.5|6513.7|6516|6513.2|0
1614339540000|2021-02-26 11:39:00|6515.9|6513.1|6515|6512.2|6515.9|6513.1|6515|6512.2|32
1614339550000|2021-02-26 11:39:10|6515.5|6512.7|6516.5|6513.7|6516.5|6513.7|6515.5|6512.7|12
1614339560000|2021-02-26 11:39:20|6517|6514.2|6517|6514.2|6517|6514.2|6516|6513.2|21
1614339570000|2021-02-26 11:39:30|6518|6515.2|6519|6516.2|6519|6516.2|6518|6515.2|3
1614339580000|2021-02-26 11:39:40|6520|6517.2|6519.5|6516.7|6520.5|6517.7|6519|6516.2|17
1614339590000|2021-02-26 11:39:50|6519|6516.2|6518.5|6515.7|6520|6517.2|6518|6515.2|4
1614339600000|2021-02-26 11:40:00|6518|6515.2|6518|6515.2|6518|6515.2|6517.5|6514.7|4
1614339610000|2021-02-26 11:40:10|6518.5|6515.7|6515|6512.2|6518.5|6515.7|6515|6512.2|12
1614339620000|2021-02-26 11:40:20|6515.5|6512.7|6515.5|6512.7|6516|6513.2|6515.5|6512.7|1
1614339630000|2021-02-26 11:40:30|6515|6512.2|6516.5|6513.7|6516.5|6513.7|6515|6512.2|6
1614339640000|2021-02-26 11:40:40|6516|6513.2|6517|6514.2|6517|6514.2|6516|6513.2|1
1614339650000|2021-02-26 11:40:50|6516.5|6513.7|6516|6513.2|6517|6514.2|6516|6513.2|6
1614339660000|2021-02-26 11:41:00|6516.5|6513.7|6516.5|6513.7|6517|6514.2|6516.5|6513.7|2
1614339670000|2021-02-26 11:41:10|6517|6514.2|6516.5|6513.7|6517|6514.2|6516|6513.2|14
1614339680000|2021-02-26 11:41:20|6516.9|6514.1|6517|6514.2|6517|6514.2|6516.9|6514.1|2
1614339690000|2021-02-26 11:41:30|6516.5|6513.7|6516|6513.2|6517|6514.2|6516|6513.2|1
1614339700000|2021-02-26 11:41:40|6516.5|6513.7|6516|6513.2|6516.5|6513.7|6516|6513.2|4
1614339710000|2021-02-26 11:41:50|6515|6512.2|6512|6509.2|6516|6513.2|6511|6508.2|187
1614339720000|2021-02-26 11:42:00|6511|6508.2|6514|6511.2|6514|6511.2|6511|6508.2|263
1614339730000|2021-02-26 11:42:10|6514.5|6511.7|6514.5|6511.7|6514.5|6511.7|6514.5|6511.7|63
1614339740000|2021-02-26 11:42:20|6514|6511.2|6513|6510.2|6515|6512.2|6513|6510.2|79
1614339750000|2021-02-26 11:42:30|6514|6511.2|6512.5|6509.7|6514|6511.2|6512|6509.2|38
1614339760000|2021-02-26 11:42:40|6513|6510.2|6511|6508.2|6514|6511.2|6511|6508.2|20
1614339770000|2021-02-26 11:42:50|6513.9|6511.1|6514|6511.2|6514|6511.2|6512.5|6509.7|219
1614339780000|2021-02-26 11:43:00|6514.5|6511.7|6517|6514.2|6517|6514.2|6514.5|6511.7|92
1614339790000|2021-02-26 11:43:10|6517.5|6514.7|6517|6514.2|6518|6515.2|6517|6514.2|40
1614339800000|2021-02-26 11:43:20|6516.5|6513.7|6515.5|6512.7|6517|6514.2|6515|6512.2|5
1614339810000|2021-02-26 11:43:30|6516|6513.2|6513|6510.2|6516|6513.2|6513|6510.2|29
1614339820000|2021-02-26 11:43:40|6512.5|6509.7|6511|6508.2|6512.5|6509.7|6511|6508.2|8
1614339830000|2021-02-26 11:43:50|6511.5|6508.7|6506|6503.2|6511.5|6508.7|6506|6503.2|328
1614339840000|2021-02-26 11:44:00|6505.5|6502.7|6503.5|6500.7|6506|6503.2|6503.5|6500.7|47
1614339850000|2021-02-26 11:44:10|6503|6500.2|6502|6499.2|6504|6501.2|6502|6499.2|84
1614339860000|2021-02-26 11:44:20|6502.5|6499.7|6505|6502.2|6505|6502.2|6502|6499.2|110
1614339870000|2021-02-26 11:44:30|6506|6503.2|6506|6503.2|6506|6503.2|6504|6501.2|47
1614339880000|2021-02-26 11:44:40|6505.5|6502.7|6502|6499.2|6506|6503.2|6501.5|6498.7|41
1614339890000|2021-02-26 11:44:50|6501.5|6498.7|6501|6498.2|6501.5|6498.7|6500|6497.2|83
1614339900000|2021-02-26 11:45:00|6501.9|6499.1|6504|6501.2|6504|6501.2|6501|6498.2|99
1614339910000|2021-02-26 11:45:10|6503.5|6500.7|6501|6498.2|6504.5|6501.7|6501|6498.2|40
1614339920000|2021-02-26 11:45:20|6501.5|6498.7|6500|6497.2|6502|6499.2|6500|6497.2|18
1614339930000|2021-02-26 11:45:30|6499|6496.2|6498|6495.2|6499|6496.2|6498|6495.2|186
1614339940000|2021-02-26 11:45:40|6498.5|6495.7|6496|6493.2|6499.5|6496.7|6496|6493.2|157
1614339950000|2021-02-26 11:45:50|6496.5|6493.7|6496|6493.2|6496.9|6494.1|6496|6493.2|68
1614339960000|2021-02-26 11:46:00|6495.5|6492.7|6495|6492.2|6497|6494.2|6495|6492.2|44
1614339970000|2021-02-26 11:46:10|6496.5|6493.7|6502|6499.2|6502|6499.2|6496|6493.2|82
1614339980000|2021-02-26 11:46:20|6502.5|6499.7|6499.5|6496.7|6503|6500.2|6499|6496.2|57
1614339990000|2021-02-26 11:46:30|6499|6496.2|6499.5|6496.7|6501|6498.2|6499|6496.2|92
1614340000000|2021-02-26 11:46:40|6499|6496.2|6500|6497.2|6500|6497.2|6499|6496.2|20
1614340010000|2021-02-26 11:46:50|6499.5|6496.7|6500|6497.2|6500|6497.2|6499.5|6496.7|10
1614340020000|2021-02-26 11:47:00|6499.5|6496.7|6499|6496.2|6500|6497.2|6499|6496.2|14
1614340030000|2021-02-26 11:47:10|6498|6495.2|6496|6493.2|6498|6495.2|6496|6493.2|41
1614340040000|2021-02-26 11:47:20|6495.5|6492.7|6496|6493.2|6496.5|6493.7|6495|6492.2|10
1614340050000|2021-02-26 11:47:30|6496.4|6493.6|6498.5|6495.7|6498.5|6495.7|6496|6493.2|136
1614340060000|2021-02-26 11:47:40|6498|6495.2|6498|6495.2|6500|6497.2|6497|6494.2|73
1614340070000|2021-02-26 11:47:50|6497.5|6494.7|6499|6496.2|6500|6497.2|6497.5|6494.7|44
1614340080000|2021-02-26 11:48:00|6499.4|6496.6|6499|6496.2|6500|6497.2|6499|6496.2|22
1614340090000|2021-02-26 11:48:10|6498|6495.2|6498|6495.2|6498.5|6495.7|6498|6495.2|33
1614340100000|2021-02-26 11:48:20|6498.9|6496.1|6502|6499.2|6502|6499.2|6498.9|6496.1|25
1614340110000|2021-02-26 11:48:30|6501|6498.2|6501.5|6498.7|6502|6499.2|6501|6498.2|31
1614340120000|2021-02-26 11:48:40|6501|6498.2|6502.9|6500.1|6502.9|6500.1|6501|6498.2|45
1614340130000|2021-02-26 11:48:50|6503|6500.2|6506.5|6503.7|6506.5|6503.7|6503|6500.2|65
1614340140000|2021-02-26 11:49:00|6506.9|6504.1|6508|6505.2|6508.9|6506.1|6506.4|6503.6|19
1614340150000|2021-02-26 11:49:10|6507.5|6504.7|6506.5|6503.7|6508|6505.2|6505.5|6502.7|36
1614340160000|2021-02-26 11:49:20|6506|6503.2|6504|6501.2|6506.5|6503.7|6503.5|6500.7|9
1614340170000|2021-02-26 11:49:30|6504.9|6502.1|6504.5|6501.7|6506|6503.2|6504.5|6501.7|21
1614340180000|2021-02-26 11:49:40|6504|6501.2|6503|6500.2|6504.5|6501.7|6503|6500.2|46
1614340190000|2021-02-26 11:49:50|6503.5|6500.7|6502.5|6499.7|6503.5|6500.7|6500.5|6497.7|218
1614340200000|2021-02-26 11:50:00|6502.9|6500.1|6500|6497.2|6504|6501.2|6500|6497.2|49
1614340210000|2021-02-26 11:50:10|6499.5|6496.7|6502|6499.2|6503|6500.2|6499.5|6496.7|50
1614340220000|2021-02-26 11:50:20|6502.5|6499.7|6501|6498.2|6503|6500.2|6501|6498.2|33
1614340230000|2021-02-26 11:50:30|6501.5|6498.7|6501|6498.2|6501.5|6498.7|6501|6498.2|20
1614340240000|2021-02-26 11:50:40|6502|6499.2|6501.5|6498.7|6503|6500.2|6501|6498.2|27
1614340250000|2021-02-26 11:50:50|6502|6499.2|6503|6500.2|6504|6501.2|6501.5|6498.7|56
1614340260000|2021-02-26 11:51:00|6502.5|6499.7|6503|6500.2|6504|6501.2|6502.5|6499.7|41
1614340270000|2021-02-26 11:51:10|6503.9|6501.1|6507|6504.2|6507|6504.2|6503|6500.2|129
1614340280000|2021-02-26 11:51:20|6507.4|6504.6|6507.5|6504.7|6507.5|6504.7|6506|6503.2|19
1614340290000|2021-02-26 11:51:30|6507.9|6505.1|6507|6504.2|6508.4|6505.6|6506.5|6503.7|15
1614340300000|2021-02-26 11:51:40|6506.5|6503.7|6506.5|6503.7|6507|6504.2|6506|6503.2|3
1614340310000|2021-02-26 11:51:50|6506|6503.2|6507.5|6504.7|6508|6505.2|6505.5|6502.7|7
1614340320000|2021-02-26 11:52:00|6507|6504.2|6507|6504.2|6509|6506.2|6507|6504.2|33
1614340330000|2021-02-26 11:52:10|6506|6503.2|6506.9|6504.1|6506.9|6504.1|6505.5|6502.7|10
1614340340000|2021-02-26 11:52:20|6507|6504.2|6505|6502.2|6507|6504.2|6504|6501.2|25
1614340350000|2021-02-26 11:52:30|6504.5|6501.7|6507|6504.2|6507|6504.2|6504.5|6501.7|16
1614340360000|2021-02-26 11:52:40|6508|6505.2|6507.5|6504.7|6508|6505.2|6507.5|6504.7|14
1614340370000|2021-02-26 11:52:50|6508|6505.2|6508|6505.2|6508|6505.2|6507.5|6504.7|158
1614340380000|2021-02-26 11:53:00|6509|6506.2|6508|6505.2|6510|6507.2|6508|6505.2|85
1614340390000|2021-02-26 11:53:10|6508.5|6505.7|6508|6505.2|6510|6507.2|6508|6505.2|9
1614340400000|2021-02-26 11:53:20|6508.5|6505.7|6506.5|6503.7|6508.5|6505.7|6506.5|6503.7|34
1614340410000|2021-02-26 11:53:30|6506|6503.2|6505|6502.2|6506.5|6503.7|6504.5|6501.7|5
1614340420000|2021-02-26 11:53:40|6505.5|6502.7|6506|6503.2|6506|6503.2|6505.5|6502.7|2
1614340430000|2021-02-26 11:53:50|6505.5|6502.7|6504.9|6502.1|6506|6503.2|6504|6501.2|14
1614340440000|2021-02-26 11:54:00|6505|6502.2|6502.5|6499.7|6505|6502.2|6502|6499.2|75
1614340450000|2021-02-26 11:54:10|6503|6500.2|6503|6500.2|6503|6500.2|6503|6500.2|0
1614340460000|2021-02-26 11:54:20|6504|6501.2|6504.9|6502.1|6505|6502.2|6503.5|6500.7|20
1614340470000|2021-02-26 11:54:30|6505|6502.2|6505|6502.2|6505.9|6503.1|6504.5|6501.7|12
1614340480000|2021-02-26 11:54:40|6504.5|6501.7|6503.5|6500.7|6504.5|6501.7|6503.5|6500.7|5
1614340490000|2021-02-26 11:54:50|6503|6500.2|6503|6500.2|6503|6500.2|6502.5|6499.7|4
1614340500000|2021-02-26 11:55:00|6502.5|6499.7|6497.5|6494.7|6502.5|6499.7|6497|6494.2|45
1614340510000|2021-02-26 11:55:10|6498|6495.2|6502.5|6499.7|6502.5|6499.7|6497.5|6494.7|56
1614340520000|2021-02-26 11:55:20|6502|6499.2|6505.5|6502.7|6505.5|6502.7|6502|6499.2|72
1614340530000|2021-02-26 11:55:30|6505|6502.2|6502.5|6499.7|6505|6502.2|6502.5|6499.7|26
1614340540000|2021-02-26 11:55:40|6502.9|6500.1|6503.9|6501.1|6505.5|6502.7|6502.9|6500.1|48
1614340550000|2021-02-26 11:55:50|6503|6500.2|6501|6498.2|6503.5|6500.7|6500.5|6497.7|55
1614340560000|2021-02-26 11:56:00|6500|6497.2|6492|6489.2|6500.5|6497.7|6491.9|6489.1|104
1614340570000|2021-02-26 11:56:10|6491.5|6488.7|6495|6492.2|6495|6492.2|6491.5|6488.7|54
1614340580000|2021-02-26 11:56:20|6496|6493.2|6494|6491.2|6497|6494.2|6494|6491.2|63
1614340590000|2021-02-26 11:56:30|6493|6490.2|6489.5|6486.7|6493|6490.2|6486|6483.2|464
1614340600000|2021-02-26 11:56:40|6489|6486.2|6487|6484.2|6490|6487.2|6487|6484.2|227
1614340610000|2021-02-26 11:56:50|6486|6483.2|6486|6483.2|6487|6484.2|6485.5|6482.7|58
1614340620000|2021-02-26 11:57:00|6486.9|6484.1|6483.5|6480.7|6487|6484.2|6483.5|6480.7|130
1614340630000|2021-02-26 11:57:10|6483.9|6481.1|6485|6482.2|6485|6482.2|6482.5|6479.7|178
1614340640000|2021-02-26 11:57:20|6485.5|6482.7|6485|6482.2|6486|6483.2|6484|6481.2|61
1614340650000|2021-02-26 11:57:30|6482.5|6479.7|6482|6479.2|6482.5|6479.7|6481|6478.2|59
1614340660000|2021-02-26 11:57:40|6481.5|6478.7|6482.4|6479.6|6483.9|6481.1|6481|6478.2|141
1614340670000|2021-02-26 11:57:50|6482.9|6480.1|6483.9|6481.1|6483.9|6481.1|6482|6479.2|7
1614340680000|2021-02-26 11:58:00|6484.4|6481.6|6482.9|6480.1|6484.9|6482.1|6482.4|6479.6|91
1614340690000|2021-02-26 11:58:10|6482|6479.2|6482.9|6480.1|6482.9|6480.1|6481.9|6479.1|44
1614340700000|2021-02-26 11:58:20|6482.4|6479.6|6481.4|6478.6|6482.9|6480.1|6480.9|6478.1|51
1614340710000|2021-02-26 11:58:30|6481|6478.2|6480.4|6477.6|6482.4|6479.6|6480.4|6477.6|83
1614340720000|2021-02-26 11:58:40|6480|6477.2|6483.4|6480.6|6483.9|6481.1|6480|6477.2|49
1614340730000|2021-02-26 11:58:50|6483|6480.2|6486|6483.2|6486.4|6483.6|6482.9|6480.1|18
1614340740000|2021-02-26 11:59:00|6485.9|6483.1|6483|6480.2|6486.9|6484.1|6483|6480.2|78
1614340750000|2021-02-26 11:59:10|6482.9|6480.1|6481.9|6479.1|6482.9|6480.1|6481.4|6478.6|38
1614340760000|2021-02-26 11:59:20|6482.4|6479.6|6478.5|6475.7|6482.9|6480.1|6477|6474.2|243
1614340770000|2021-02-26 11:59:30|6478.4|6475.6|6481|6478.2|6482|6479.2|6478.4|6475.6|164
1614340780000|2021-02-26 11:59:40|6481.9|6479.1|6483.9|6481.1|6484.4|6481.6|6481.9|6479.1|540
1614340790000|2021-02-26 11:59:50|6484.4|6481.6|6482.4|6479.6|6484.4|6481.6|6481.9|6479.1|47
1614340800000|2021-02-26 12:00:00|6482.9|6480.1|6480.4|6477.6|6483.9|6481.1|6477.9|6475.1|161
1614340810000|2021-02-26 12:00:10|6481.4|6478.6|6481.9|6479.1|6483.9|6481.1|6481|6478.2|165
1614340820000|2021-02-26 12:00:20|6481.4|6478.6|6476.9|6474.1|6481.9|6479.1|6476.9|6474.1|115
1614340830000|2021-02-26 12:00:30|6477.4|6474.6|6480.9|6478.1|6481.9|6479.1|6477.4|6474.6|79
1614340840000|2021-02-26 12:00:40|6481.9|6479.1|6481.9|6479.1|6483.9|6481.1|6480.9|6478.1|30
1614340850000|2021-02-26 12:00:50|6480.9|6478.1|6481.9|6479.1|6482.4|6479.6|6479.9|6477.1|61
1614340860000|2021-02-26 12:01:00|6482.4|6479.6|6482.9|6480.1|6484.9|6482.1|6481.9|6479.1|219
1614340870000|2021-02-26 12:01:10|6483.4|6480.6|6483.4|6480.6|6483.9|6481.1|6482.9|6480.1|8
1614340880000|2021-02-26 12:01:20|6482.9|6480.1|6483.4|6480.6|6483.9|6481.1|6482.4|6479.6|10
1614340890000|2021-02-26 12:01:30|6483.9|6481.1|6483.9|6481.1|6483.9|6481.1|6482.9|6480.1|17
1614340900000|2021-02-26 12:01:40|6483.4|6480.6|6483.9|6481.1|6483.9|6481.1|6482.9|6480.1|46
1614340910000|2021-02-26 12:01:50|6483.4|6480.6|6483.4|6480.6|6483.9|6481.1|6482.9|6480.1|39
1614340920000|2021-02-26 12:02:00|6483.9|6481.1|6483.9|6481.1|6483.9|6481.1|6483.4|6480.6|3
1614340930000|2021-02-26 12:02:10|6484.4|6481.6|6483.9|6481.1|6484.4|6481.6|6482.9|6480.1|28
1614340940000|2021-02-26 12:02:20|6484.4|6481.6|6487.9|6485.1|6488.4|6485.6|6484.4|6481.6|178
1614340950000|2021-02-26 12:02:30|6488.9|6486.1|6489.9|6487.1|6491.9|6489.1|6488.9|6486.1|140
1614340960000|2021-02-26 12:02:40|6490.4|6487.6|6491.9|6489.1|6491.9|6489.1|6489.9|6487.1|69
1614340970000|2021-02-26 12:02:50|6491.4|6488.6|6489.4|6486.6|6491.9|6489.1|6489.4|6486.6|65
1614340980000|2021-02-26 12:03:00|6488.9|6486.1|6488.4|6485.6|6488.9|6486.1|6487|6484.2|56
1614340990000|2021-02-26 12:03:10|6487.9|6485.1|6490.9|6488.1|6490.9|6488.1|6487.9|6485.1|16
1614341000000|2021-02-26 12:03:20|6490.4|6487.6|6492.9|6490.1|6492.9|6490.1|6489.9|6487.1|32
1614341010000|2021-02-26 12:03:30|6493.9|6491.1|6493.9|6491.1|6493.9|6491.1|6493.9|6491.1|43
1614341020000|2021-02-26 12:03:40|6492.9|6490.1|6492.4|6489.6|6493.4|6490.6|6492.4|6489.6|59
1614341030000|2021-02-26 12:03:50|6492.9|6490.1|6493.9|6491.1|6493.9|6491.1|6492.9|6490.1|8
1614341040000|2021-02-26 12:04:00|6495.9|6493.1|6493.9|6491.1|6495.9|6493.1|6493.4|6490.6|73
1614341050000|2021-02-26 12:04:10|6494.4|6491.6|6497.4|6494.6|6497.4|6494.6|6494.4|6491.6|9
1614341060000|2021-02-26 12:04:20|6496.9|6494.1|6498.9|6496.1|6499.9|6497.1|6496.9|6494.1|72
1614341070000|2021-02-26 12:04:30|6499.4|6496.6|6500.9|6498.1|6500.9|6498.1|6498.9|6496.1|41
1614341080000|2021-02-26 12:04:40|6501.9|6499.1|6503.4|6500.6|6503.4|6500.6|6500.9|6498.1|104
1614341090000|2021-02-26 12:04:50|6503.9|6501.1|6503.4|6500.6|6503.9|6501.1|6502.9|6500.1|39
1614341100000|2021-02-26 12:05:00|6502.9|6500.1|6500.9|6498.1|6503.9|6501.1|6500.4|6497.6|92
1614341110000|2021-02-26 12:05:10|6501.4|6498.6|6501.4|6498.6|6502.9|6500.1|6500.9|6498.1|38
1614341120000|2021-02-26 12:05:20|6501.9|6499.1|6501.4|6498.6|6501.9|6499.1|6500.9|6498.1|14
1614341130000|2021-02-26 12:05:30|6501.9|6499.1|6502.4|6499.6|6502.9|6500.1|6501.4|6498.6|43
1614341140000|2021-02-26 12:05:40|6502.9|6500.1|6502.4|6499.6|6502.9|6500.1|6501.9|6499.1|9
1614341150000|2021-02-26 12:05:50|6501.9|6499.1|6503.9|6501.1|6504.4|6501.6|6501.9|6499.1|59
1614341160000|2021-02-26 12:06:00|6504.4|6501.6|6506.4|6503.6|6506.9|6504.1|6504.4|6501.6|59
1614341170000|2021-02-26 12:06:10|6505.9|6503.1|6507.4|6504.6|6507.9|6505.1|6505.9|6503.1|31
1614341180000|2021-02-26 12:06:20|6506.9|6504.1|6506.9|6504.1|6507.9|6505.1|6506.4|6503.6|13
1614341190000|2021-02-26 12:06:30|6507.4|6504.6|6507.9|6505.1|6508.4|6505.6|6505.9|6503.1|32
1614341200000|2021-02-26 12:06:40|6507.4|6504.6|6508.9|6506.1|6509.9|6507.1|6507.4|6504.6|44
1614341210000|2021-02-26 12:06:50|6507.9|6505.1|6507.9|6505.1|6508.9|6506.1|6507.4|6504.6|14
1614341220000|2021-02-26 12:07:00|6507.4|6504.6|6505.4|6502.6|6507.9|6505.1|6504.9|6502.1|23
1614341230000|2021-02-26 12:07:10|6504.9|6502.1|6503.4|6500.6|6504.9|6502.1|6502.9|6500.1|10
1614341240000|2021-02-26 12:07:20|6503.9|6501.1|6503.9|6501.1|6504.9|6502.1|6503.4|6500.6|8
1614341250000|2021-02-26 12:07:30|6503.4|6500.6|6502.9|6500.1|6503.9|6501.1|6500.9|6498.1|65
1614341260000|2021-02-26 12:07:40|6501.9|6499.1|6502.4|6499.6|6502.9|6500.1|6501.9|6499.1|30
1614341270000|2021-02-26 12:07:50|6501.9|6499.1|6503.4|6500.6|6504.9|6502.1|6501.9|6499.1|32
1614341280000|2021-02-26 12:08:00|6503.9|6501.1|6500.4|6497.6|6503.9|6501.1|6500.4|6497.6|40
1614341290000|2021-02-26 12:08:10|6500.9|6498.1|6500.9|6498.1|6500.9|6498.1|6499.9|6497.1|6
1614341300000|2021-02-26 12:08:20|6501.4|6498.6|6499.4|6496.6|6501.9|6499.1|6498.9|6496.1|39
1614341310000|2021-02-26 12:08:30|6498.9|6496.1|6498.9|6496.1|6499.9|6497.1|6498.4|6495.6|43
1614341320000|2021-02-26 12:08:40|6499.4|6496.6|6498.4|6495.6|6499.4|6496.6|6497.9|6495.1|12
1614341330000|2021-02-26 12:08:50|6497.9|6495.1|6495.4|6492.6|6498.4|6495.6|6494.9|6492.1|27
1614341340000|2021-02-26 12:09:00|6495.9|6493.1|6495.9|6493.1|6495.9|6493.1|6494.9|6492.1|3
1614341350000|2021-02-26 12:09:10|6496.4|6493.6|6496.9|6494.1|6496.9|6494.1|6495.9|6493.1|21
1614341360000|2021-02-26 12:09:20|6496.4|6493.6|6497.4|6494.6|6499.9|6497.1|6496.4|6493.6|137
1614341370000|2021-02-26 12:09:30|6497.9|6495.1|6497.9|6495.1|6498.9|6496.1|6496.9|6494.1|24
1614341380000|2021-02-26 12:09:40|6497.4|6494.6|6497.4|6494.6|6497.9|6495.1|6496.9|6494.1|10
1614341390000|2021-02-26 12:09:50|6497.9|6495.1|6499.9|6497.1|6499.9|6497.1|6496.9|6494.1|13
1614341400000|2021-02-26 12:10:00|6499.4|6496.6|6497.9|6495.1|6499.9|6497.1|6497.4|6494.6|14
1614341410000|2021-02-26 12:10:10|6497.4|6494.6|6497.4|6494.6|6497.9|6495.1|6497.4|6494.6|5
1614341420000|2021-02-26 12:10:20|6497.9|6495.1|6494.9|6492.1|6497.9|6495.1|6494.9|6492.1|20
1614341430000|2021-02-26 12:10:30|6495.4|6492.6|6496.9|6494.1|6496.9|6494.1|6494.9|6492.1|26
1614341440000|2021-02-26 12:10:40|6497.8|6495|6496.9|6494.1|6497.9|6495.1|6496.9|6494.1|11
1614341450000|2021-02-26 12:10:50|6495.9|6493.1|6496.4|6493.6|6496.4|6493.6|6495.4|6492.6|14
1614341460000|2021-02-26 12:11:00|6495.9|6493.1|6494.9|6492.1|6495.9|6493.1|6493.9|6491.1|6
1614341470000|2021-02-26 12:11:10|6495.4|6492.6|6495.9|6493.1|6495.9|6493.1|6494.4|6491.6|23
1614341480000|2021-02-26 12:11:20|6496.9|6494.1|6497.9|6495.1|6498.9|6496.1|6496.9|6494.1|62
1614341490000|2021-02-26 12:11:30|6498.4|6495.6|6497.9|6495.1|6498.9|6496.1|6497.4|6494.6|51
1614341500000|2021-02-26 12:11:40|6498.4|6495.6|6498.9|6496.1|6499.9|6497.1|6497.9|6495.1|57
1614341510000|2021-02-26 12:11:50|6498.4|6495.6|6497.9|6495.1|6498.9|6496.1|6496.9|6494.1|293
1614341520000|2021-02-26 12:12:00|6496.9|6494.1|6495.9|6493.1|6496.9|6494.1|6495.9|6493.1|38
1614341530000|2021-02-26 12:12:10|6496.4|6493.6|6495.9|6493.1|6496.9|6494.1|6495.9|6493.1|27
1614341540000|2021-02-26 12:12:20|6496.4|6493.6|6494.9|6492.1|6496.4|6493.6|6494.9|6492.1|21
1614341550000|2021-02-26 12:12:30|6495.4|6492.6|6490.9|6488.1|6495.4|6492.6|6490.9|6488.1|56
1614341560000|2021-02-26 12:12:40|6489.4|6486.6|6489.9|6487.1|6490.4|6487.6|6488.9|6486.1|26
1614341570000|2021-02-26 12:12:50|6490.9|6488.1|6490.4|6487.6|6491.4|6488.6|6489.9|6487.1|41
1614341580000|2021-02-26 12:13:00|6489.9|6487.1|6491.4|6488.6|6491.4|6488.6|6488.9|6486.1|358
1614341590000|2021-02-26 12:13:10|6491.9|6489.1|6491.8|6489|6492.8|6490|6490.9|6488.1|20
1614341600000|2021-02-26 12:13:20|6491.9|6489.1|6490.4|6487.6|6492.4|6489.6|6490.4|6487.6|218
1614341610000|2021-02-26 12:13:30|6490.8|6488|6490.9|6488.1|6490.9|6488.1|6490.8|6488|56
1614341620000|2021-02-26 12:13:40|6491.4|6488.6|6491.9|6489.1|6491.9|6489.1|6491.4|6488.6|36
1614341630000|2021-02-26 12:13:50|6490.9|6488.1|6488.4|6485.6|6491.4|6488.6|6487.9|6485.1|27
1614341640000|2021-02-26 12:14:00|6487.9|6485.1|6486.9|6484.1|6488.4|6485.6|6486.9|6484.1|14
1614341650000|2021-02-26 12:14:10|6487.4|6484.6|6486.8|6484|6487.4|6484.6|6485.9|6483.1|13
1614341660000|2021-02-26 12:14:20|6486.9|6484.1|6487.4|6484.6|6487.9|6485.1|6485.9|6483.1|21
1614341670000|2021-02-26 12:14:30|6487.9|6485.1|6487.9|6485.1|6487.9|6485.1|6487.9|6485.1|7
1614341680000|2021-02-26 12:14:40|6488.4|6485.6|6486.9|6484.1|6488.4|6485.6|6486.4|6483.6|8
1614341690000|2021-02-26 12:14:50|6487.8|6485|6487.4|6484.6|6487.8|6485|6486.9|6484.1|106
1614341700000|2021-02-26 12:15:00|6487.9|6485.1|6491.9|6489.1|6492.8|6490|6487.9|6485.1|181
1614341710000|2021-02-26 12:15:10|6491.4|6488.6|6492.9|6490.1|6492.9|6490.1|6491.4|6488.6|49
1614341720000|2021-02-26 12:15:20|6491.9|6489.1|6491.4|6488.6|6491.9|6489.1|6490.9|6488.1|7
1614341730000|2021-02-26 12:15:30|6491.9|6489.1|6494.9|6492.1|6494.9|6492.1|6491.9|6489.1|138
1614341740000|2021-02-26 12:15:40|6495.9|6493.1|6496.9|6494.1|6496.9|6494.1|6495.4|6492.6|24
1614341750000|2021-02-26 12:15:50|6495.9|6493.1|6494.9|6492.1|6495.9|6493.1|6494.4|6491.6|34
1614341760000|2021-02-26 12:16:00|6495.4|6492.6|6495.4|6492.6|6495.9|6493.1|6495.4|6492.6|23
1614341770000|2021-02-26 12:16:10|6495.9|6493.1|6496.9|6494.1|6496.9|6494.1|6495.9|6493.1|8
1614341780000|2021-02-26 12:16:20|6495.9|6493.1|6495.4|6492.6|6496.9|6494.1|6494.9|6492.1|13
1614341790000|2021-02-26 12:16:30|6495.9|6493.1|6495.9|6493.1|6495.9|6493.1|6494.9|6492.1|8
1614341800000|2021-02-26 12:16:40|6496.4|6493.6|6499.9|6497.1|6500.3|6497.5|6495.9|6493.1|152
1614341810000|2021-02-26 12:16:50|6499.4|6496.6|6498.9|6496.1|6499.4|6496.6|6498.9|6496.1|7
1614341820000|2021-02-26 12:17:00|6497.9|6495.1|6499.4|6496.6|6499.4|6496.6|6497.9|6495.1|48
1614341830000|2021-02-26 12:17:10|6499.9|6497.1|6501.9|6499.1|6501.9|6499.1|6499.9|6497.1|7
1614341840000|2021-02-26 12:17:20|6501.8|6499|6495.9|6493.1|6501.8|6499|6494.9|6492.1|95
1614341850000|2021-02-26 12:17:30|6496.9|6494.1|6498.9|6496.1|6499.9|6497.1|6495.9|6493.1|130
1614341860000|2021-02-26 12:17:40|6498.4|6495.6|6496.4|6493.6|6498.4|6495.6|6496.4|6493.6|19
1614341870000|2021-02-26 12:17:50|6496.9|6494.1|6497.9|6495.1|6498.4|6495.6|6496.9|6494.1|3
1614341880000|2021-02-26 12:18:00|6497.4|6494.6|6494.4|6491.6|6498.9|6496.1|6494.4|6491.6|6
1614341890000|2021-02-26 12:18:10|6494.9|6492.1|6496.9|6494.1|6497.9|6495.1|6494.9|6492.1|29
1614341900000|2021-02-26 12:18:20|6497.4|6494.6|6497.4|6494.6|6497.9|6495.1|6496.9|6494.1|2
1614341910000|2021-02-26 12:18:30|6497.9|6495.1|6500.3|6497.5|6500.9|6498.1|6497.9|6495.1|270
1614341920000|2021-02-26 12:18:40|6500.4|6497.6|6505.3|6502.5|6505.9|6503.1|6500.4|6497.6|112
1614341930000|2021-02-26 12:18:50|6504.9|6502.1|6503.9|6501.1|6504.9|6502.1|6503.9|6501.1|13
1614341940000|2021-02-26 12:19:00|6504.9|6502.1|6503.9|6501.1|6504.9|6502.1|6502.4|6499.6|52
1614341950000|2021-02-26 12:19:10|6503.4|6500.6|6504.4|6501.6|6504.8|6502|6503.4|6500.6|56
1614341960000|2021-02-26 12:19:20|6504.8|6502|6505.9|6503.1|6506.9|6504.1|6504.4|6501.6|8
1614341970000|2021-02-26 12:19:30|6506.4|6503.6|6506.9|6504.1|6507.9|6505.1|6506.4|6503.6|26
1614341980000|2021-02-26 12:19:40|6506.4|6503.6|6507.3|6504.5|6507.9|6505.1|6505.9|6503.1|9
1614341990000|2021-02-26 12:19:50|6506.9|6504.1|6506.4|6503.6|6507.8|6505|6505.4|6502.6|21
1614342000000|2021-02-26 12:20:00|6505.9|6503.1|6505.4|6502.6|6507.4|6504.6|6504.9|6502.1|39
1614342010000|2021-02-26 12:20:10|6505.8|6503|6508.9|6506.1|6508.9|6506.1|6505.4|6502.6|122
1614342020000|2021-02-26 12:20:20|6508.8|6506|6511.4|6508.6|6512.8|6510|6508.8|6506|340
1614342030000|2021-02-26 12:20:30|6511.3|6508.5|6512.8|6510|6512.8|6510|6511.3|6508.5|25
1614342040000|2021-02-26 12:20:40|6512.3|6509.5|6513.3|6510.5|6513.8|6511|6512.3|6509.5|55
1614342050000|2021-02-26 12:20:50|6512.8|6510|6511.8|6509|6513.3|6510.5|6511.8|6509|35
1614342060000|2021-02-26 12:21:00|6511.3|6508.5|6510.8|6508|6511.3|6508.5|6509.8|6507|32
1614342070000|2021-02-26 12:21:10|6511.3|6508.5|6510.8|6508|6512.3|6509.5|6510.8|6508|51
1614342080000|2021-02-26 12:21:20|6511.3|6508.5|6509.8|6507|6511.3|6508.5|6509.8|6507|63
1614342090000|2021-02-26 12:21:30|6510.3|6507.5|6509.8|6507|6510.8|6508|6509.8|6507|8
1614342100000|2021-02-26 12:21:40|6508.8|6506|6507.8|6505|6508.8|6506|6506.8|6504|22
1614342110000|2021-02-26 12:21:50|6508.3|6505.5|6508.8|6506|6509.3|6506.5|6508.3|6505.5|3
1614342120000|2021-02-26 12:22:00|6508.3|6505.5|6508.3|6505.5|6508.3|6505.5|6507.8|6505|34
1614342130000|2021-02-26 12:22:10|6507.9|6505.1|6507.8|6505|6507.9|6505.1|6507.8|6505|4
1614342140000|2021-02-26 12:22:20|6507.3|6504.5|6505.8|6503|6507.8|6505|6505.8|6503|12
1614342150000|2021-02-26 12:22:30|6505.3|6502.5|6505.3|6502.5|6505.8|6503|6504.8|6502|21
1614342160000|2021-02-26 12:22:40|6504.8|6502|6507.8|6505|6507.8|6505|6504.8|6502|23
1614342170000|2021-02-26 12:22:50|6507.3|6504.5|6507.3|6504.5|6507.8|6505|6506.9|6504.1|2
1614342180000|2021-02-26 12:23:00|6507.8|6505|6509.8|6507|6509.8|6507|6506.8|6504|48
1614342190000|2021-02-26 12:23:10|6508.9|6506.1|6511.8|6509|6511.8|6509|6508.8|6506|107
1614342200000|2021-02-26 12:23:20|6511.9|6509.1|6512.3|6509.5|6513.8|6511|6511.8|6509|125
1614342210000|2021-02-26 12:23:30|6512.4|6509.6|6510.8|6508|6512.8|6510|6510.8|6508|21
1614342220000|2021-02-26 12:23:40|6511.3|6508.5|6511.8|6509|6511.8|6509|6511.3|6508.5|2
1614342230000|2021-02-26 12:23:50|6511.9|6509.1|6513.3|6510.5|6513.8|6511|6511.9|6509.1|26
1614342240000|2021-02-26 12:24:00|6512.9|6510.1|6513.9|6511.1|6513.9|6511.1|6512.8|6510|14
1614342250000|2021-02-26 12:24:10|6513.8|6511|6511.3|6508.5|6513.8|6511|6510.8|6508|16
1614342260000|2021-02-26 12:24:20|6510.8|6508|6511.3|6508.5|6511.3|6508.5|6509.9|6507.1|5
1614342270000|2021-02-26 12:24:30|6511.8|6509|6511.3|6508.5|6511.8|6509|6511.3|6508.5|7
1614342280000|2021-02-26 12:24:40|6511.8|6509|6511.3|6508.5|6512.8|6510|6511.3|6508.5|83
1614342290000|2021-02-26 12:24:50|6510.9|6508.1|6513.3|6510.5|6513.3|6510.5|6510.9|6508.1|2
1614342300000|2021-02-26 12:25:00|6512.9|6510.1|6511.8|6509|6513.9|6511.1|6511.8|6509|6
1614342310000|2021-02-26 12:25:10|6512.3|6509.5|6512.3|6509.5|6512.3|6509.5|6511.8|6509|1
1614342320000|2021-02-26 12:25:20|6512.8|6510|6508.9|6506.1|6512.8|6510|6508.8|6506|157
1614342330000|2021-02-26 12:25:30|6509.3|6506.5|6509.3|6506.5|6509.8|6507|6508.8|6506|33
1614342340000|2021-02-26 12:25:40|6509.8|6507|6508.8|6506|6509.8|6507|6508.3|6505.5|8
1614342350000|2021-02-26 12:25:50|6509.3|6506.5|6508.8|6506|6509.8|6507|6507.8|6505|310
1614342360000|2021-02-26 12:26:00|6508.3|6505.5|6508.8|6506|6508.8|6506|6508.3|6505.5|3
1614342370000|2021-02-26 12:26:10|6509.8|6507|6509.8|6507|6511.8|6509|6509.3|6506.5|18
1614342380000|2021-02-26 12:26:20|6510.8|6508|6510.3|6507.5|6510.8|6508|6509.9|6507.1|3
1614342390000|2021-02-26 12:26:30|6509.8|6507|6510.3|6507.5|6510.3|6507.5|6509.8|6507|2
1614342400000|2021-02-26 12:26:40|6509.8|6507|6510.3|6507.5|6510.8|6508|6507.8|6505|98
1614342410000|2021-02-26 12:26:50|6509.8|6507|6510.3|6507.5|6510.8|6508|6509.8|6507|4
1614342420000|2021-02-26 12:27:00|6510.8|6508|6511.3|6508.5|6511.8|6509|6510.8|6508|6
1614342430000|2021-02-26 12:27:10|6510.8|6508|6510.8|6508|6511.3|6508.5|6509.8|6507|3
1614342440000|2021-02-26 12:27:20|6511.8|6509|6507.9|6505.1|6511.8|6509|6506.9|6504.1|1015
1614342450000|2021-02-26 12:27:30|6507.4|6504.6|6506.9|6504.1|6507.9|6505.1|6506.9|6504.1|2
1614342460000|2021-02-26 12:27:40|6506.4|6503.6|6507.9|6505.1|6508.9|6506.1|6506.4|6503.6|40
1614342470000|2021-02-26 12:27:50|6508.4|6505.6|6510.4|6507.6|6510.4|6507.6|6507.9|6505.1|26
1614342480000|2021-02-26 12:28:00|6509.9|6507.1|6509.8|6507|6510.8|6508|6508.9|6506.1|23
1614342490000|2021-02-26 12:28:10|6509.9|6507.1|6509.9|6507.1|6510.8|6508|6509.4|6506.6|5
1614342500000|2021-02-26 12:28:20|6510.3|6507.5|6510.3|6507.5|6510.8|6508|6509.8|6507|21
1614342510000|2021-02-26 12:28:30|6509.9|6507.1|6505.4|6502.6|6509.9|6507.1|6504.9|6502.1|250
1614342520000|2021-02-26 12:28:40|6504.9|6502.1|6502.9|6500.1|6504.9|6502.1|6502.9|6500.1|130
1614342530000|2021-02-26 12:28:50|6501.9|6499.1|6500.9|6498.1|6501.9|6499.1|6499.9|6497.1|201
1614342540000|2021-02-26 12:29:00|6500.4|6497.6|6505.9|6503.1|6506.9|6504.1|6496.9|6494.1|1111
1614342550000|2021-02-26 12:29:10|6505.4|6502.6|6505.9|6503.1|6505.9|6503.1|6503.9|6501.1|627
1614342560000|2021-02-26 12:29:20|6505.4|6502.6|6504.9|6502.1|6505.9|6503.1|6503.9|6501.1|697
1614342570000|2021-02-26 12:29:30|6504.4|6501.6|6503.9|6501.1|6504.9|6502.1|6503.9|6501.1|610
1614342580000|2021-02-26 12:29:40|6504.4|6501.6|6501.9|6499.1|6504.9|6502.1|6501.9|6499.1|883
1614342590000|2021-02-26 12:29:50|6502.8|6500|6509.4|6506.6|6509.9|6507.1|6500.9|6498.1|788
1614342600000|2021-02-26 12:30:00|6508.9|6506.1|6507.4|6504.6|6508.9|6506.1|6504.9|6502.1|102
1614342610000|2021-02-26 12:30:10|6507.9|6505.1|6508.9|6506.1|6509.4|6506.6|6507.9|6505.1|55
1614342620000|2021-02-26 12:30:20|6509.4|6506.6|6506.9|6504.1|6509.4|6506.6|6506.9|6504.1|43
1614342630000|2021-02-26 12:30:30|6507.9|6505.1|6507.9|6505.1|6507.9|6505.1|6506.9|6504.1|45
1614342640000|2021-02-26 12:30:40|6508.4|6505.6|6506.4|6503.6|6508.9|6506.1|6506.4|6503.6|21
1614342650000|2021-02-26 12:30:50|6505.9|6503.1|6502.9|6500.1|6505.9|6503.1|6502.4|6499.6|83
1614342660000|2021-02-26 12:31:00|6501.9|6499.1|6505.4|6502.6|6505.4|6502.6|6501.9|6499.1|11
1614342670000|2021-02-26 12:31:10|6504.9|6502.1|6502.9|6500.1|6504.9|6502.1|6502.9|6500.1|19
1614342680000|2021-02-26 12:31:20|6503.4|6500.6|6500.4|6497.6|6503.4|6500.6|6499.4|6496.6|21
1614342690000|2021-02-26 12:31:30|6500.9|6498.1|6500.9|6498.1|6501.9|6499.1|6499.9|6497.1|14
1614342700000|2021-02-26 12:31:40|6501.4|6498.6|6504.9|6502.1|6504.9|6502.1|6501.4|6498.6|106
1614342710000|2021-02-26 12:31:50|6504.4|6501.6|6501.4|6498.6|6504.4|6501.6|6500.9|6498.1|22
1614342720000|2021-02-26 12:32:00|6500.9|6498.1|6500.9|6498.1|6501.9|6499.1|6500.9|6498.1|18
1614342730000|2021-02-26 12:32:10|6499.9|6497.1|6499.9|6497.1|6499.9|6497.1|6498.4|6495.6|28
1614342740000|2021-02-26 12:32:20|6498.9|6496.1|6500.4|6497.6|6500.4|6497.6|6498.9|6496.1|32
1614342750000|2021-02-26 12:32:30|6499.9|6497.1|6500.4|6497.6|6500.9|6498.1|6499.9|6497.1|5
1614342760000|2021-02-26 12:32:40|6499.9|6497.1|6499.4|6496.6|6500.4|6497.6|6497.9|6495.1|44
1614342770000|2021-02-26 12:32:50|6499.9|6497.1|6502.4|6499.6|6502.9|6500.1|6499.9|6497.1|39
1614342780000|2021-02-26 12:33:00|6501.9|6499.1|6503.9|6501.1|6503.9|6501.1|6501.9|6499.1|7
1614342790000|2021-02-26 12:33:10|6503.8|6501|6505.4|6502.6|6505.9|6503.1|6502.9|6500.1|9
1614342800000|2021-02-26 12:33:20|6504.9|6502.1|6505.4|6502.6|6505.4|6502.6|6503.9|6501.1|17
1614342810000|2021-02-26 12:33:30|6505.9|6503.1|6505.4|6502.6|6505.9|6503.1|6505.4|6502.6|4
1614342820000|2021-02-26 12:33:40|6505.9|6503.1|6505.9|6503.1|6505.9|6503.1|6504.9|6502.1|5
1614342830000|2021-02-26 12:33:50|6504.9|6502.1|6505.4|6502.6|6506.4|6503.6|6504.9|6502.1|8
1614342840000|2021-02-26 12:34:00|6505.9|6503.1|6503.9|6501.1|6505.9|6503.1|6502.9|6500.1|9
1614342850000|2021-02-26 12:34:10|6503.4|6500.6|6501.4|6498.6|6503.4|6500.6|6501.4|6498.6|2
1614342860000|2021-02-26 12:34:20|6500.9|6498.1|6499.9|6497.1|6500.9|6498.1|6499.9|6497.1|16
1614342870000|2021-02-26 12:34:30|6498.9|6496.1|6499.9|6497.1|6499.9|6497.1|6498.9|6496.1|8
1614342880000|2021-02-26 12:34:40|6499.4|6496.6|6499.9|6497.1|6499.9|6497.1|6499.4|6496.6|8
1614342890000|2021-02-26 12:34:50|6500.4|6497.6|6500.4|6497.6|6500.9|6498.1|6499.9|6497.1|93
1614342900000|2021-02-26 12:35:00|6500.9|6498.1|6502.4|6499.6|6502.9|6500.1|6500.9|6498.1|123
1614342910000|2021-02-26 12:35:10|6501.9|6499.1|6501.9|6499.1|6502.4|6499.6|6501.9|6499.1|5
1614342920000|2021-02-26 12:35:20|6501.4|6498.6|6500.4|6497.6|6501.4|6498.6|6500.4|6497.6|5
1614342930000|2021-02-26 12:35:30|6499.9|6497.1|6500.4|6497.6|6500.9|6498.1|6499.9|6497.1|6
1614342940000|2021-02-26 12:35:40|6500.9|6498.1|6500.9|6498.1|6500.9|6498.1|6500.9|6498.1|0
1614342950000|2021-02-26 12:35:50|6500.4|6497.6|6500.9|6498.1|6501.9|6499.1|6500.4|6497.6|21
1614342960000|2021-02-26 12:36:00|6500.4|6497.6|6499.9|6497.1|6500.9|6498.1|6499.9|6497.1|2
1614342970000|2021-02-26 12:36:10|6499.8|6497|6495.9|6493.1|6499.8|6497|6495.9|6493.1|22
1614342980000|2021-02-26 12:36:20|6496.4|6493.6|6496.4|6493.6|6496.9|6494.1|6495.9|6493.1|12
1614342990000|2021-02-26 12:36:30|6495.9|6493.1|6495.4|6492.6|6495.9|6493.1|6494.9|6492.1|28
1614343000000|2021-02-26 12:36:40|6495.9|6493.1|6495.4|6492.6|6495.9|6493.1|6495.4|6492.6|12
1614343010000|2021-02-26 12:36:50|6495.9|6493.1|6493.9|6491.1|6495.9|6493.1|6493.9|6491.1|11
1614343020000|2021-02-26 12:37:00|6495.8|6493|6495.8|6493|6495.8|6493|6495.8|6493|58
1614343030000|2021-02-26 12:37:10|6495.4|6492.6|6493.9|6491.1|6496.3|6493.5|6493.9|6491.1|11
1614343040000|2021-02-26 12:37:20|6494.9|6492.1|6493.9|6491.1|6495.8|6493|6493.9|6491.1|44
1614343050000|2021-02-26 12:37:30|6493.8|6491|6496.9|6494.1|6496.9|6494.1|6492.9|6490.1|20
1614343060000|2021-02-26 12:37:40|6497.4|6494.6|6496.9|6494.1|6497.9|6495.1|6495.9|6493.1|11
1614343070000|2021-02-26 12:37:50|6497.4|6494.6|6496.9|6494.1|6497.4|6494.6|6496.9|6494.1|19
1614343080000|2021-02-26 12:38:00|6496.4|6493.6|6499.4|6496.6|6499.8|6497|6496.4|6493.6|180
1614343090000|2021-02-26 12:38:10|6499.8|6497|6499.9|6497.1|6499.9|6497.1|6499.4|6496.6|17
1614343100000|2021-02-26 12:38:20|6500.8|6498|6501.9|6499.1|6502.3|6499.5|6500.8|6498|118
1614343110000|2021-02-26 12:38:30|6502.4|6499.6|6503.8|6501|6503.8|6501|6501.9|6499.1|1
1614343120000|2021-02-26 12:38:40|6503.4|6500.6|6502.9|6500.1|6504.4|6501.6|6502.9|6500.1|7
1614343130000|2021-02-26 12:38:50|6502.8|6500|6502.9|6500.1|6503.3|6500.5|6501.9|6499.1|4
1614343140000|2021-02-26 12:39:00|6502.3|6499.5|6501.9|6499.1|6503.9|6501.1|6501.9|6499.1|194
1614343150000|2021-02-26 12:39:10|6502.3|6499.5|6504.4|6501.6|6504.8|6502|6502.3|6499.5|3
1614343160000|2021-02-26 12:39:20|6503.9|6501.1|6504.4|6501.6|6504.4|6501.6|6503.9|6501.1|1
1614343170000|2021-02-26 12:39:30|6504.8|6502|6504.9|6502.1|6505.4|6502.6|6504.8|6502|4
1614343180000|2021-02-26 12:39:40|6505.3|6502.5|6505.3|6502.5|6505.9|6503.1|6504.9|6502.1|53
1614343190000|2021-02-26 12:39:50|6504.9|6502.1|6505.8|6503|6505.8|6503|6503.9|6501.1|11
1614343200000|2021-02-26 12:40:00|6505.3|6502.5|6503.8|6501|6505.3|6502.5|6502.4|6499.6|121
1614343210000|2021-02-26 12:40:10|6503.9|6501.1|6505.8|6503|6505.9|6503.1|6503.9|6501.1|5
1614343220000|2021-02-26 12:40:20|6505.9|6503.1|6505.9|6503.1|6505.9|6503.1|6505.3|6502.5|16
1614343230000|2021-02-26 12:40:30|6505.8|6503|6505.8|6503|6505.8|6503|6505.4|6502.6|15
1614343240000|2021-02-26 12:40:40|6505.4|6502.6|6505.9|6503.1|6505.9|6503.1|6504.9|6502.1|8
1614343250000|2021-02-26 12:40:50|6505.4|6502.6|6505.4|6502.6|6505.9|6503.1|6504.9|6502.1|5
1614343260000|2021-02-26 12:41:00|6505.8|6503|6505.8|6503|6505.8|6503|6504.9|6502.1|3
1614343270000|2021-02-26 12:41:10|6506.8|6504|6505.9|6503.1|6507.8|6505|6505.9|6503.1|38
1614343280000|2021-02-26 12:41:20|6506.4|6503.6|6505.9|6503.1|6506.9|6504.1|6505.9|6503.1|8
1614343290000|2021-02-26 12:41:30|6505.4|6502.6|6507.8|6505|6507.8|6505|6505.4|6502.6|4
1614343300000|2021-02-26 12:41:40|6508.3|6505.5|6507.9|6505.1|6508.8|6506|6507.9|6505.1|24
1614343310000|2021-02-26 12:41:50|6508.4|6505.6|6510.4|6507.6|6510.8|6508|6508.4|6505.6|175
1614343320000|2021-02-26 12:42:00|6510.9|6508.1|6511.4|6508.6|6511.4|6508.6|6509.9|6507.1|54
1614343330000|2021-02-26 12:42:10|6510.9|6508.1|6509.9|6507.1|6511.9|6509.1|6508.9|6506.1|77
1614343340000|2021-02-26 12:42:20|6509.8|6507|6510.4|6507.6|6510.4|6507.6|6509.4|6506.6|5
1614343350000|2021-02-26 12:42:30|6510.9|6508.1|6511.9|6509.1|6512.4|6509.6|6509.9|6507.1|23
1614343360000|2021-02-26 12:42:40|6512.4|6509.6|6511.9|6509.1|6512.8|6510|6511.9|6509.1|5
1614343370000|2021-02-26 12:42:50|6511.4|6508.6|6510.9|6508.1|6511.9|6509.1|6510.9|6508.1|5
1614343380000|2021-02-26 12:43:00|6511.3|6508.5|6509.3|6506.5|6511.3|6508.5|6508.9|6506.1|21
1614343390000|2021-02-26 12:43:10|6509.4|6506.6|6510.8|6508|6510.8|6508|6508.9|6506.1|6
1614343400000|2021-02-26 12:43:20|6510.4|6507.6|6510.9|6508.1|6511.3|6508.5|6510.4|6507.6|2
1614343410000|2021-02-26 12:43:30|6511.4|6508.6|6511.3|6508.5|6511.4|6508.6|6510.9|6508.1|4
1614343420000|2021-02-26 12:43:40|6510.9|6508.1|6509.4|6506.6|6510.9|6508.1|6509.4|6506.6|9
1614343430000|2021-02-26 12:43:50|6509.8|6507|6509.4|6506.6|6510.3|6507.5|6508.9|6506.1|9
1614343440000|2021-02-26 12:44:00|6509.9|6507.1|6511.4|6508.6|6511.4|6508.6|6508.9|6506.1|4
1614343450000|2021-02-26 12:44:10|6511.8|6509|6510.9|6508.1|6512.8|6510|6510.9|6508.1|23
1614343460000|2021-02-26 12:44:20|6510.4|6507.6|6511.4|6508.6|6511.4|6508.6|6510.4|6507.6|8
1614343470000|2021-02-26 12:44:30|6510.9|6508.1|6511.4|6508.6|6511.4|6508.6|6510.9|6508.1|2
1614343480000|2021-02-26 12:44:40|6510.9|6508.1|6510.4|6507.6|6510.9|6508.1|6510.4|6507.6|7
1614343490000|2021-02-26 12:44:50|6510.8|6508|6509.4|6506.6|6510.8|6508|6509.4|6506.6|8
1614343500000|2021-02-26 12:45:00|6509.9|6507.1|6509.8|6507|6509.9|6507.1|6508.9|6506.1|13
1614343510000|2021-02-26 12:45:10|6509.9|6507.1|6509.9|6507.1|6510.4|6507.6|6509.4|6506.6|2
1614343520000|2021-02-26 12:45:20|6509.4|6506.6|6507.9|6505.1|6509.4|6506.6|6507.9|6505.1|11
1614343530000|2021-02-26 12:45:30|6507.4|6504.6|6508.4|6505.6|6508.4|6505.6|6506.9|6504.1|19
1614343540000|2021-02-26 12:45:40|6507.9|6505.1|6509.4|6506.6|6509.8|6507|6507.9|6505.1|4
1614343550000|2021-02-26 12:45:50|6508.9|6506.1|6508.4|6505.6|6508.9|6506.1|6507.9|6505.1|20
1614343560000|2021-02-26 12:46:00|6508.3|6505.5|6508.8|6506|6508.8|6506|6507.9|6505.1|9
1614343570000|2021-02-26 12:46:10|6509.3|6506.5|6511.9|6509.1|6512.8|6510|6508.9|6506.1|11
1614343580000|2021-02-26 12:46:20|6512.8|6510|6510.9|6508.1|6512.8|6510|6510.9|6508.1|55
1614343590000|2021-02-26 12:46:30|6511.4|6508.6|6512.8|6510|6513.9|6511.1|6511.4|6508.6|45
1614343600000|2021-02-26 12:46:40|6512.9|6510.1|6512.8|6510|6512.9|6510.1|6511.9|6509.1|86
1614343610000|2021-02-26 12:46:50|6512.4|6509.6|6512.8|6510|6512.9|6510.1|6512.3|6509.5|4
1614343620000|2021-02-26 12:47:00|6512.4|6509.6|6510.4|6507.6|6512.4|6509.6|6509.9|6507.1|16
1614343630000|2021-02-26 12:47:10|6509.9|6507.1|6509.4|6506.6|6510.4|6507.6|6508.9|6506.1|5
1614343640000|2021-02-26 12:47:20|6509.8|6507|6509.9|6507.1|6510.4|6507.6|6509.4|6506.6|7
1614343650000|2021-02-26 12:47:30|6510.8|6508|6509.8|6507|6510.8|6508|6508.9|6506.1|11
1614343660000|2021-02-26 12:47:40|6510.3|6507.5|6509.9|6507.1|6510.4|6507.6|6509.4|6506.6|3
1614343670000|2021-02-26 12:47:50|6509.4|6506.6|6508.9|6506.1|6509.4|6506.6|6508.9|6506.1|2
1614343680000|2021-02-26 12:48:00|6508.8|6506|6507.9|6505.1|6508.8|6506|6507.9|6505.1|5
1614343690000|2021-02-26 12:48:10|6507.4|6504.6|6508.4|6505.6|6508.9|6506.1|6506.9|6504.1|17
1614343700000|2021-02-26 12:48:20|6508.8|6506|6508.8|6506|6508.8|6506|6508.4|6505.6|17
1614343710000|2021-02-26 12:48:30|6508.4|6505.6|6509.3|6506.5|6509.8|6507|6508.4|6505.6|4
1614343720000|2021-02-26 12:48:40|6509.8|6507|6507.9|6505.1|6509.8|6507|6507.9|6505.1|12
1614343730000|2021-02-26 12:48:50|6508.4|6505.6|6506.4|6503.6|6508.4|6505.6|6505.9|6503.1|33
1614343740000|2021-02-26 12:49:00|6505.9|6503.1|6505.3|6502.5|6505.9|6503.1|6503.9|6501.1|5
1614343750000|2021-02-26 12:49:10|6505.8|6503|6505.9|6503.1|6506.4|6503.6|6505.8|6503|10
1614343760000|2021-02-26 12:49:20|6504.9|6502.1|6503.9|6501.1|6505.9|6503.1|6503.9|6501.1|11
1614343770000|2021-02-26 12:49:30|6503.4|6500.6|6502.9|6500.1|6504.4|6501.6|6502.9|6500.1|6
1614343780000|2021-02-26 12:49:40|6501.9|6499.1|6502.4|6499.6|6504.4|6501.6|6501.9|6499.1|64
1614343790000|2021-02-26 12:49:50|6501.9|6499.1|6501.9|6499.1|6502.3|6499.5|6500.9|6498.1|5
1614343800000|2021-02-26 12:50:00|6501.8|6499|6503.9|6501.1|6504.4|6501.6|6501.8|6499|4
1614343810000|2021-02-26 12:50:10|6504.4|6501.6|6503.8|6501|6504.4|6501.6|6503.4|6500.6|3
1614343820000|2021-02-26 12:50:20|6503.9|6501.1|6503.9|6501.1|6503.9|6501.1|6503.9|6501.1|7
1614343830000|2021-02-26 12:50:30|6502.9|6500.1|6503.8|6501|6503.8|6501|6502.9|6500.1|25
1614343840000|2021-02-26 12:50:40|6503.9|6501.1|6504.9|6502.1|6506.9|6504.1|6503.9|6501.1|17
1614343850000|2021-02-26 12:50:50|6505.4|6502.6|6505.9|6503.1|6505.9|6503.1|6504.9|6502.1|15
1614343860000|2021-02-26 12:51:00|6506.8|6504|6505.9|6503.1|6508.9|6506.1|6505.9|6503.1|74
1614343870000|2021-02-26 12:51:10|6506.8|6504|6507.8|6505|6507.8|6505|6506.8|6504|21
1614343880000|2021-02-26 12:51:20|6506.9|6504.1|6507.9|6505.1|6507.9|6505.1|6506.4|6503.6|10
1614343890000|2021-02-26 12:51:30|6507.4|6504.6|6506.9|6504.1|6507.9|6505.1|6506.4|6503.6|6
1614343900000|2021-02-26 12:51:40|6506.4|6503.6|6504.9|6502.1|6506.9|6504.1|6504.9|6502.1|6
1614343910000|2021-02-26 12:51:50|6504.4|6501.6|6504.4|6501.6|6504.4|6501.6|6503.9|6501.1|34
1614343920000|2021-02-26 12:52:00|6504.9|6502.1|6504.9|6502.1|6505.9|6503.1|6504.9|6502.1|8
1614343930000|2021-02-26 12:52:10|6505.4|6502.6|6503.9|6501.1|6505.9|6503.1|6503.9|6501.1|12
1614343940000|2021-02-26 12:52:20|6504.8|6502|6502.9|6500.1|6504.9|6502.1|6502.9|6500.1|83
1614343950000|2021-02-26 12:52:30|6503.4|6500.6|6503.9|6501.1|6504.4|6501.6|6502.9|6500.1|5
1614343960000|2021-02-26 12:52:40|6504.8|6502|6504.9|6502.1|6504.9|6502.1|6504.8|6502|13
1614343970000|2021-02-26 12:52:50|6505.8|6503|6505.8|6503|6505.8|6503|6504.9|6502.1|12
1614343980000|2021-02-26 12:53:00|6505.9|6503.1|6503.4|6500.6|6505.9|6503.1|6502.4|6499.6|58
1614343990000|2021-02-26 12:53:10|6502.9|6500.1|6501.9|6499.1|6502.9|6500.1|6501.9|6499.1|5
1614344000000|2021-02-26 12:53:20|6502.4|6499.6|6502.9|6500.1|6502.9|6500.1|6501.9|6499.1|8
1614344010000|2021-02-26 12:53:30|6503.8|6501|6501.9|6499.1|6503.8|6501|6501.9|6499.1|30
1614344020000|2021-02-26 12:53:40|6501.8|6499|6501.8|6499|6501.8|6499|6500.9|6498.1|26
1614344030000|2021-02-26 12:53:50|6501.4|6498.6|6502.8|6500|6502.8|6500|6500.9|6498.1|12
1614344040000|2021-02-26 12:54:00|6502.9|6500.1|6502.3|6499.5|6503.8|6501|6501.9|6499.1|7
1614344050000|2021-02-26 12:54:10|6501.9|6499.1|6501.8|6499|6502.3|6499.5|6501.8|6499|2
1614344060000|2021-02-26 12:54:20|6501.9|6499.1|6500.9|6498.1|6501.9|6499.1|6500.9|6498.1|28
1614344070000|2021-02-26 12:54:30|6501.8|6499|6501.3|6498.5|6501.8|6499|6500.9|6498.1|58
1614344080000|2021-02-26 12:54:40|6500.9|6498.1|6500.9|6498.1|6501.4|6498.6|6500.9|6498.1|10
1614344090000|2021-02-26 12:54:50|6500.8|6498|6499.8|6497|6500.8|6498|6498.9|6496.1|95
1614344100000|2021-02-26 12:55:00|6500.8|6498|6498.9|6496.1|6500.8|6498|6498.9|6496.1|60
1614344110000|2021-02-26 12:55:10|6499.4|6496.6|6499.8|6497|6499.8|6497|6498.9|6496.1|11
1614344120000|2021-02-26 12:55:20|6499.9|6497.1|6501.8|6499|6501.8|6499|6499.9|6497.1|59
1614344130000|2021-02-26 12:55:30|6501.4|6498.6|6500.9|6498.1|6501.8|6499|6500.8|6498|6
1614344140000|2021-02-26 12:55:40|6500.8|6498|6497.9|6495.1|6500.9|6498.1|6497.9|6495.1|41
1614344150000|2021-02-26 12:55:50|||||||||10
1614344160000|2021-02-26 12:56:00|6496.9|6494.1|6493.8|6491|6496.9|6494.1|6493.4|6490.6|42
1614344170000|2021-02-26 12:56:10|6493.9|6491.1|6492.8|6490|6493.9|6491.1|6491.9|6489.1|25
1614344180000|2021-02-26 12:56:20|6492.4|6489.6|6493.8|6491|6493.9|6491.1|6491.9|6489.1|11
1614344190000|2021-02-26 12:56:30|6493.4|6490.6|6491.8|6489|6493.8|6491|6491.4|6488.6|67
1614344200000|2021-02-26 12:56:40|6491.4|6488.6|6490.8|6488|6491.8|6489|6490.4|6487.6|26
1614344210000|2021-02-26 12:56:50|6490.4|6487.6|6490.3|6487.5|6491.8|6489|6489.8|6487|85
1614344220000|2021-02-26 12:57:00|6490.4|6487.6|6488.3|6485.5|6490.4|6487.6|6488.3|6485.5|48
1614344230000|2021-02-26 12:57:10|6488.8|6486|6488.3|6485.5|6489.8|6487|6487.9|6485.1|52
1614344240000|2021-02-26 12:57:20|6487.9|6485.1|6487.4|6484.6|6489.3|6486.5|6486.9|6484.1|33
1614344250000|2021-02-26 12:57:30|6487.8|6485|6487.3|6484.5|6489.3|6486.5|6486.9|6484.1|31
1614344260000|2021-02-26 12:57:40|6487.8|6485|6486.8|6484|6487.8|6485|6486.8|6484|38
1614344270000|2021-02-26 12:57:50|6486.9|6484.1|6487.8|6485|6487.8|6485|6486.3|6483.5|94
1614344280000|2021-02-26 12:58:00|6487.3|6484.5|6485.8|6483|6487.3|6484.5|6485.3|6482.5|58
1614344290000|2021-02-26 12:58:10|6485.3|6482.5|6484.8|6482|6485.3|6482.5|6484.8|6482|29
1614344300000|2021-02-26 12:58:20|6485.8|6483|6484.8|6482|6485.8|6483|6483.9|6481.1|97
1614344310000|2021-02-26 12:58:30|6484.4|6481.6|6482.4|6479.6|6484.4|6481.6|6482.4|6479.6|51
1614344320000|2021-02-26 12:58:40|6482.3|6479.5|6479.8|6477|6482.3|6479.5|6479.8|6477|87
1614344330000|2021-02-26 12:58:50|6480.3|6477.5|6478.8|6476|6480.8|6478|6478.3|6475.5|109
1614344340000|2021-02-26 12:59:00|6479.3|6476.5|6483.3|6480.5|6483.8|6481|6479.3|6476.5|101
1614344350000|2021-02-26 12:59:10|6482.8|6480|6482.9|6480.1|6484.3|6481.5|6482.8|6480|154
1614344360000|2021-02-26 12:59:20|6482.8|6480|6480.9|6478.1|6482.8|6480|6479.9|6477.1|49
1614344370000|2021-02-26 12:59:30|6480.8|6478|6478.9|6476.1|6480.8|6478|6478.9|6476.1|19
1614344380000|2021-02-26 12:59:40|6478.8|6476|6477.8|6475|6478.8|6476|6476.9|6474.1|23
1614344390000|2021-02-26 12:59:50|6477.9|6475.1|6479.3|6476.5|6479.3|6476.5|6477.9|6475.1|82
1614344400000|2021-02-26 13:00:00|6478.9|6476.1|6472.3|6469.5|6480.8|6478|6471.9|6469.1|560
1614344410000|2021-02-26 13:00:10|6471.9|6469.1|6472.8|6470|6473.8|6471|6471.9|6469.1|69
1614344420000|2021-02-26 13:00:20|6472.3|6469.5|6470.9|6468.1|6473.8|6471|6470.9|6468.1|140
1614344430000|2021-02-26 13:00:30|6470.8|6468|6470.9|6468.1|6471.3|6468.5|6469.8|6467|101
1614344440000|2021-02-26 13:00:40|6470.8|6468|6471.3|6468.5|6471.3|6468.5|6469.9|6467.1|16
1614344450000|2021-02-26 13:00:50|6470.8|6468|6468.8|6466|6471.3|6468.5|6468.8|6466|63
1614344460000|2021-02-26 13:01:00|6469.3|6466.5|6469.8|6467|6471.3|6468.5|6468.8|6466|89
1614344470000|2021-02-26 13:01:10|6470.3|6467.5|6471.3|6468.5|6471.8|6469|6469.8|6467|44
1614344480000|2021-02-26 13:01:20|6470.8|6468|6472.8|6470|6473.3|6470.5|6470.8|6468|35
1614344490000|2021-02-26 13:01:30|6471.9|6469.1|6472.8|6470|6472.8|6470|6471.9|6469.1|25
1614344500000|2021-02-26 13:01:40|6473.8|6471|6474.9|6472.1|6477.8|6475|6473.8|6471|120
1614344510000|2021-02-26 13:01:50|6473.8|6471|6472.9|6470.1|6475.3|6472.5|6472.9|6470.1|127
1614344520000|2021-02-26 13:02:00|6472.8|6470|6468.9|6466.1|6473.3|6470.5|6468.9|6466.1|149
1614344530000|2021-02-26 13:02:10|6469.3|6466.5|6465.8|6463|6469.9|6467.1|6464.3|6461.5|279
1614344540000|2021-02-26 13:02:20|6465.9|6463.1|6466.3|6463.5|6466.8|6464|6465.8|6463|52
1614344550000|2021-02-26 13:02:30|6466.8|6464|6466.8|6464|6467.8|6465|6466.8|6464|92
1614344560000|2021-02-26 13:02:40|6467.3|6464.5|6465.4|6462.6|6467.8|6465|6465.4|6462.6|15
1614344570000|2021-02-26 13:02:50|6465.3|6462.5|6463.9|6461.1|6465.3|6462.5|6463.9|6461.1|24
1614344580000|2021-02-26 13:03:00|6464.4|6461.6|6465.3|6462.5|6465.8|6463|6464.3|6461.5|55
1614344590000|2021-02-26 13:03:10|6465.9|6463.1|6466.8|6464|6466.8|6464|6465.8|6463|106
1614344600000|2021-02-26 13:03:20|6465.9|6463.1|6461.8|6459|6466.3|6463.5|6460.9|6458.1|188
1614344610000|2021-02-26 13:03:30|6461.9|6459.1|6465.9|6463.1|6467.4|6464.6|6461.9|6459.1|91
1614344620000|2021-02-26 13:03:40|6466.4|6463.6|6464.9|6462.1|6466.4|6463.6|6463.9|6461.1|58
1614344630000|2021-02-26 13:03:50|6463.9|6461.1|6467.9|6465.1|6467.9|6465.1|6463.9|6461.1|15
1614344640000|2021-02-26 13:04:00|6467.4|6464.6|6464.9|6462.1|6467.4|6464.6|6464.4|6461.6|62
1614344650000|2021-02-26 13:04:10|6465.4|6462.6|6464.9|6462.1|6465.9|6463.1|6464.9|6462.1|29
1614344660000|2021-02-26 13:04:20|6463.9|6461.1|6464.9|6462.1|6465.9|6463.1|6463.9|6461.1|36
1614344670000|2021-02-26 13:04:30|6465.4|6462.6|6468.9|6466.1|6469.9|6467.1|6464.9|6462.1|84
1614344680000|2021-02-26 13:04:40|6469.3|6466.5|6469.8|6467|6469.8|6467|6467.9|6465.1|109
1614344690000|2021-02-26 13:04:50|6470.8|6468|6470.9|6468.1|6472.3|6469.5|6470.4|6467.6|77
1614344700000|2021-02-26 13:05:00|6473.3|6470.5|6473.9|6471.1|6476.7|6473.9|6472.3|6469.5|148
1614344710000|2021-02-26 13:05:10|6473.3|6470.5|6471.3|6468.5|6473.8|6471|6469.9|6467.1|46
1614344720000|2021-02-26 13:05:20|6470.9|6468.1|6469.3|6466.5|6471.3|6468.5|6469.3|6466.5|11
1614344730000|2021-02-26 13:05:30|6469.8|6467|6467.4|6464.6|6469.8|6467|6467.4|6464.6|11
1614344740000|2021-02-26 13:05:40|6467.8|6465|6470.8|6468|6470.8|6468|6467.8|6465|6
1614344750000|2021-02-26 13:05:50|6470.4|6467.6|6469.4|6466.6|6471.9|6469.1|6469.4|6466.6|76
1614344760000|2021-02-26 13:06:00|6468.9|6466.1|6471.3|6468.5|6471.8|6469|6468.4|6465.6|59
1614344770000|2021-02-26 13:06:10|6471.4|6468.6|6466.4|6463.6|6471.8|6469|6466.4|6463.6|49
1614344780000|2021-02-26 13:06:20|6466.8|6464|6465.9|6463.1|6466.9|6464.1|6465.9|6463.1|8
1614344790000|2021-02-26 13:06:30|6465.4|6462.6|6464.9|6462.1|6466.4|6463.6|6464.9|6462.1|16
1614344800000|2021-02-26 13:06:40|6464.4|6461.6|6462.9|6460.1|6464.4|6461.6|6460.9|6458.1|34
1614344810000|2021-02-26 13:06:50|6462.4|6459.6|6462.4|6459.6|6463.4|6460.6|6460.9|6458.1|68
1614344820000|2021-02-26 13:07:00|6462.3|6459.5|6461.9|6459.1|6462.4|6459.6|6460.4|6457.6|80
1614344830000|2021-02-26 13:07:10|6462.4|6459.6|6461.4|6458.6|6462.4|6459.6|6459.9|6457.1|68
1614344840000|2021-02-26 13:07:20|6461.9|6459.1|6457.9|6455.1|6462.3|6459.5|6457.9|6455.1|45
1614344850000|2021-02-26 13:07:30|6458.4|6455.6|6462.3|6459.5|6462.3|6459.5|6456.9|6454.1|178
1614344860000|2021-02-26 13:07:40|6462.8|6460|6464.8|6462|6465.3|6462.5|6462.8|6460|150
1614344870000|2021-02-26 13:07:50|6464.9|6462.1|6463.8|6461|6465.4|6462.6|6461.9|6459.1|73
1614344880000|2021-02-26 13:08:00|6463.4|6460.6|6461.4|6458.6|6463.8|6461|6460.9|6458.1|84
1614344890000|2021-02-26 13:08:10|6460.9|6458.1|6459.9|6457.1|6462.4|6459.6|6459.9|6457.1|69
1614344900000|2021-02-26 13:08:20|6458.9|6456.1|6458.9|6456.1|6460.3|6457.5|6458.9|6456.1|34
1614344910000|2021-02-26 13:08:30|6459.4|6456.6|6456.9|6454.1|6459.9|6457.1|6456.9|6454.1|38
1614344920000|2021-02-26 13:08:40|6455.9|6453.1|6460.4|6457.6|6461.9|6459.1|6455.9|6453.1|77
1614344930000|2021-02-26 13:08:50|6458.9|6456.1|6458.4|6455.6|6460.9|6458.1|6457.9|6455.1|31
1614344940000|2021-02-26 13:09:00|6457.9|6455.1|6454.9|6452.1|6457.9|6455.1|6454.9|6452.1|17
1614344950000|2021-02-26 13:09:10|6455.4|6452.6|6457.4|6454.6|6457.4|6454.6|6455.4|6452.6|30
1614344960000|2021-02-26 13:09:20|6456.9|6454.1|6452.4|6449.6|6457.4|6454.6|6452.4|6449.6|133
1614344970000|2021-02-26 13:09:30|6452.9|6450.1|6454.4|6451.6|6454.9|6452.1|6450.9|6448.1|63
1614344980000|2021-02-26 13:09:40|6453.9|6451.1|6456.9|6454.1|6457.9|6455.1|6453.9|6451.1|43
1614344990000|2021-02-26 13:09:50|6457.4|6454.6|6456.9|6454.1|6459.4|6456.6|6455.9|6453.1|101
1614345000000|2021-02-26 13:10:00|6456.4|6453.6|6461.3|6458.5|6461.3|6458.5|6456.4|6453.6|119
1614345010000|2021-02-26 13:10:10|6461.4|6458.6|6461.4|6458.6|6461.8|6459|6460.3|6457.5|91
1614345020000|2021-02-26 13:10:20|6461.8|6459|6454.9|6452.1|6461.8|6459|6454.4|6451.6|111
1614345030000|2021-02-26 13:10:30|6454.8|6452|6453.8|6451|6454.8|6452|6452.9|6450.1|66
1614345040000|2021-02-26 13:10:40|6454.3|6451.5|6458.3|6455.5|6458.3|6455.5|6454.3|6451.5|34
1614345050000|2021-02-26 13:10:50|6458.8|6456|6458.8|6456|6459.8|6457|6457.8|6455|64
1614345060000|2021-02-26 13:11:00|6459.3|6456.5|6461.8|6459|6461.8|6459|6458.3|6455.5|70
1614345070000|2021-02-26 13:11:10|6460.8|6458|6460.8|6458|6461.8|6459|6460.8|6458|100
1614345080000|2021-02-26 13:11:20|6461.8|6459|6464.3|6461.5|6464.8|6462|6461.8|6459|74
1614345090000|2021-02-26 13:11:30|6464.8|6462|6465.8|6463|6466.3|6463.5|6463.8|6461|22
1614345100000|2021-02-26 13:11:40|6466.8|6464|6463.8|6461|6467.3|6464.5|6463.8|6461|154
1614345110000|2021-02-26 13:11:50|6462.8|6460|6464.3|6461.5|6464.3|6461.5|6462.8|6460|18
1614345120000|2021-02-26 13:12:00|6464.8|6462|6464.8|6462|6465.3|6462.5|6463.8|6461|101
1614345130000|2021-02-26 13:12:10|6465.3|6462.5|6460.8|6458|6465.3|6462.5|6460.8|6458|48
1614345140000|2021-02-26 13:12:20|6461.3|6458.5|6462.8|6460|6463.8|6461|6461.3|6458.5|25
1614345150000|2021-02-26 13:12:30|6463.8|6461|6467.8|6465|6467.8|6465|6462.8|6460|40
1614345160000|2021-02-26 13:12:40|6466.9|6464.1|6465.8|6463|6467.8|6465|6465.8|6463|155
1614345170000|2021-02-26 13:12:50|6465.9|6463.1|6467.8|6465|6467.8|6465|6465.9|6463.1|92
1614345180000|2021-02-26 13:13:00|6466.8|6464|6468.8|6466|6468.8|6466|6465.3|6462.5|98
1614345190000|2021-02-26 13:13:10|6469.8|6467|6469.8|6467|6471.8|6469|6469.8|6467|206
1614345200000|2021-02-26 13:13:20|6468.8|6466|6470.8|6468|6470.8|6468|6468.8|6466|21
1614345210000|2021-02-26 13:13:30|6471.3|6468.5|6472.8|6470|6472.8|6470|6470.3|6467.5|111
1614345220000|2021-02-26 13:13:40|6472.3|6469.5|6471.9|6469.1|6472.8|6470|6471.8|6469|42
1614345230000|2021-02-26 13:13:50|6472.3|6469.5|6471.8|6469|6472.8|6470|6470.4|6467.6|163
1614345240000|2021-02-26 13:14:00|6471.9|6469.1|6471.3|6468.5|6472.8|6470|6470.9|6468.1|196
1614345250000|2021-02-26 13:14:10|6472.8|6470|6472.8|6470|6473.3|6470.5|6472.4|6469.6|64
1614345260000|2021-02-26 13:14:20|6473.8|6471|6472.8|6470|6473.8|6471|6471.8|6469|51
1614345270000|2021-02-26 13:14:30|6472.9|6470.1|6474.9|6472.1|6475.8|6473|6472.9|6470.1|46
1614345280000|2021-02-26 13:14:40|6474.3|6471.5|6474.8|6472|6474.9|6472.1|6472.8|6470|131
1614345290000|2021-02-26 13:14:50|6475.8|6473|6475.8|6473|6475.8|6473|6474.8|6472|15
1614345300000|2021-02-26 13:15:00|6476.8|6474|6474.8|6472|6477.8|6475|6474.8|6472|103
1614345310000|2021-02-26 13:15:10|6475.3|6472.5|6475.8|6473|6476.8|6474|6474.8|6472|11
1614345320000|2021-02-26 13:15:20|6476.3|6473.5|6476.3|6473.5|6477.8|6475|6475.3|6472.5|17
1614345330000|2021-02-26 13:15:30|6476.8|6474|6477.3|6474.5|6477.8|6475|6476.3|6473.5|58
1614345340000|2021-02-26 13:15:40|6477.8|6475|6475.8|6473|6477.8|6475|6474.3|6471.5|9
1614345350000|2021-02-26 13:15:50|6476.3|6473.5|6478.3|6475.5|6478.8|6476|6476.3|6473.5|25
1614345360000|2021-02-26 13:16:00|6477.8|6475|6478.3|6475.5|6478.8|6476|6476.8|6474|33
1614345370000|2021-02-26 13:16:10|6476.9|6474.1|6476.3|6473.5|6477.8|6475|6475.8|6473|48
1614345380000|2021-02-26 13:16:20|6476.8|6474|6477.8|6475|6478.8|6476|6476.8|6474|25
1614345390000|2021-02-26 13:16:30|6478.3|6475.5|6477.8|6475|6478.3|6475.5|6477.3|6474.5|12
1614345400000|2021-02-26 13:16:40|6478.8|6476|6477.3|6474.5|6478.8|6476|6477.3|6474.5|47
1614345410000|2021-02-26 13:16:50|6477.8|6475|6477.3|6474.5|6478.8|6476|6477.3|6474.5|49
1614345420000|2021-02-26 13:17:00|6477.8|6475|6479.8|6477|6479.8|6477|6477.8|6475|12
1614345430000|2021-02-26 13:17:10|6478.8|6476|6481.3|6478.5|6483.8|6481|6478.8|6476|293
1614345440000|2021-02-26 13:17:20|6480.8|6478|6480.3|6477.5|6481.8|6479|6480.3|6477.5|27
1614345450000|2021-02-26 13:17:30|6479.8|6477|6481.8|6479|6481.8|6479|6479.4|6476.6|132
1614345460000|2021-02-26 13:17:40|6481.3|6478.5|6484.3|6481.5|6484.3|6481.5|6481.3|6478.5|147
1614345470000|2021-02-26 13:17:50|6483.8|6481|6482.8|6480|6483.8|6481|6481.3|6478.5|88
1614345480000|2021-02-26 13:18:00|6483.3|6480.5|6485.8|6483|6485.8|6483|6483.3|6480.5|31
1614345490000|2021-02-26 13:18:10|6485.3|6482.5|6485.3|6482.5|6485.8|6483|6484.8|6482|7
1614345500000|2021-02-26 13:18:20|6485.8|6483|6488.8|6486|6488.8|6486|6485.3|6482.5|56
1614345510000|2021-02-26 13:18:30|6489.8|6487|6487.8|6485|6489.8|6487|6487.3|6484.5|39
1614345520000|2021-02-26 13:18:40|6488.8|6486|6488.3|6485.5|6488.8|6486|6487.8|6485|38
1614345530000|2021-02-26 13:18:50|6488.8|6486|6487.8|6485|6488.8|6486|6487.8|6485|7
1614345540000|2021-02-26 13:19:00|6488.3|6485.5|6488.3|6485.5|6489.8|6487|6487.8|6485|22
1614345550000|2021-02-26 13:19:10|6487.8|6485|6487.3|6484.5|6487.8|6485|6486.8|6484|13
1614345560000|2021-02-26 13:19:20|6486.8|6484|6488.8|6486|6489.8|6487|6486.8|6484|1060
1614345570000|2021-02-26 13:19:30|6488.3|6485.5|6487.8|6485|6489.8|6487|6487.8|6485|143
1614345580000|2021-02-26 13:19:40|6488.8|6486|6487.8|6485|6488.8|6486|6487.3|6484.5|32
1614345590000|2021-02-26 13:19:50|6486.8|6484|6487.3|6484.5|6488.3|6485.5|6486.8|6484|22
1614345600000|2021-02-26 13:20:00|6485.9|6483.1|6487.8|6485|6487.8|6485|6484.8|6482|29
1614345610000|2021-02-26 13:20:10|6487.3|6484.5|6488.3|6485.5|6488.8|6486|6487.3|6484.5|107
1614345620000|2021-02-26 13:20:20|6488.8|6486|6487.8|6485|6489.8|6487|6487.8|6485|39
1614345630000|2021-02-26 13:20:30|6488.3|6485.5|6489.8|6487|6489.8|6487|6487.3|6484.5|18
1614345640000|2021-02-26 13:20:40|6489.3|6486.5|6489.3|6486.5|6489.8|6487|6488.8|6486|35
1614345650000|2021-02-26 13:20:50|6489.8|6487|6489.3|6486.5|6490.3|6487.5|6489.3|6486.5|12
1614345660000|2021-02-26 13:21:00|6489.8|6487|6489.3|6486.5|6489.8|6487|6488.8|6486|8
1614345670000|2021-02-26 13:21:10|6488.8|6486|6484.8|6482|6489.3|6486.5|6484.3|6481.5|35
1614345680000|2021-02-26 13:21:20|6484.3|6481.5|6482.4|6479.6|6485.8|6483|6482.4|6479.6|551
1614345690000|2021-02-26 13:21:30|6482.3|6479.5|6482.8|6480|6483.8|6481|6481.8|6479|26
1614345700000|2021-02-26 13:21:40|6481.8|6479|6482.8|6480|6483.8|6481|6480.8|6478|37
1614345710000|2021-02-26 13:21:50|6483.3|6480.5|6481.8|6479|6483.3|6480.5|6481.8|6479|16
1614345720000|2021-02-26 13:22:00|6482.3|6479.5|6486.3|6483.5|6486.3|6483.5|6481.8|6479|40
1614345730000|2021-02-26 13:22:10|6486.8|6484|6486.8|6484|6487.3|6484.5|6485.8|6483|31
1614345740000|2021-02-26 13:22:20|6487.8|6485|6489.8|6487|6490.8|6488|6487.8|6485|40
1614345750000|2021-02-26 13:22:30|6490.8|6488|6490.8|6488|6490.8|6488|6490.8|6488|3
1614345760000|2021-02-26 13:22:40|6490.3|6487.5|6488.3|6485.5|6490.3|6487.5|6487.8|6485|23
1614345770000|2021-02-26 13:22:50|6487.8|6485|6486.3|6483.5|6487.8|6485|6485.3|6482.5|5
1614345780000|2021-02-26 13:23:00|6486.8|6484|6487.8|6485|6488.8|6486|6486.8|6484|19
1614345790000|2021-02-26 13:23:10|6488.3|6485.5|6489.3|6486.5|6489.8|6487|6487.8|6485|14
1614345800000|2021-02-26 13:23:20|6489.8|6487|6490.8|6488|6490.8|6488|6488.3|6485.5|34
1614345810000|2021-02-26 13:23:30|6490.3|6487.5|6488.8|6486|6490.3|6487.5|6488.3|6485.5|14
1614345820000|2021-02-26 13:23:40|6488.3|6485.5|6488.8|6486|6488.8|6486|6487.8|6485|3
1614345830000|2021-02-26 13:23:50|6488.3|6485.5|6488.3|6485.5|6488.8|6486|6487.8|6485|10
1614345840000|2021-02-26 13:24:00|6487.8|6485|6486.8|6484|6488.3|6485.5|6486.8|6484|14
1614345850000|2021-02-26 13:24:10|6487.8|6485|6489.3|6486.5|6490.3|6487.5|6487.3|6484.5|13
1614345860000|2021-02-26 13:24:20|6489.8|6487|6492.3|6489.5|6492.3|6489.5|6489.3|6486.5|17
1614345870000|2021-02-26 13:24:30|6492.8|6490|6492.8|6490|6493.8|6491|6491.8|6489|15
1614345880000|2021-02-26 13:24:40|6492.3|6489.5|6491.8|6489|6493.3|6490.5|6491.8|6489|9
1614345890000|2021-02-26 13:24:50|6492.3|6489.5|6492.8|6490|6492.8|6490|6491.8|6489|18
1614345900000|2021-02-26 13:25:00|6492.3|6489.5|6492.8|6490|6493.8|6491|6492.3|6489.5|11
1614345910000|2021-02-26 13:25:10|6491.8|6489|6490.8|6488|6491.8|6489|6489.8|6487|19
1614345920000|2021-02-26 13:25:20|6491.3|6488.5|6491.3|6488.5|6492.3|6489.5|6491.3|6488.5|13
1614345930000|2021-02-26 13:25:30|6491.8|6489|6492.8|6490|6493.3|6490.5|6491.8|6489|15
1614345940000|2021-02-26 13:25:40|6493.3|6490.5|6491.3|6488.5|6493.3|6490.5|6490.8|6488|27
1614345950000|2021-02-26 13:25:50|6490.8|6488|6491.3|6488.5|6491.8|6489|6489.8|6487|13
1614345960000|2021-02-26 13:26:00|6490.8|6488|6490.8|6488|6491.8|6489|6489.8|6487|46
1614345970000|2021-02-26 13:26:10|6489.8|6487|6489.8|6487|6490.8|6488|6488.8|6486|16
1614345980000|2021-02-26 13:26:20|6490.3|6487.5|6488.8|6486|6490.8|6488|6488.3|6485.5|17
1614345990000|2021-02-26 13:26:30|6487.8|6485|6487.3|6484.5|6487.8|6485|6487.3|6484.5|6
1614346000000|2021-02-26 13:26:40|6487.8|6485|6489.8|6487|6490.3|6487.5|6487.8|6485|9
1614346010000|2021-02-26 13:26:50|6490.3|6487.5|6490.3|6487.5|6490.3|6487.5|6489.8|6487|3
1614346020000|2021-02-26 13:27:00|6489.8|6487|6489.8|6487|6490.8|6488|6489.8|6487|5
1614346030000|2021-02-26 13:27:10|6490.8|6488|6491.8|6489|6491.8|6489|6490.8|6488|46
1614346040000|2021-02-26 13:27:20|6490.8|6488|6491.8|6489|6491.8|6489|6490.8|6488|22
1614346050000|2021-02-26 13:27:30|6492.7|6489.9|6492.8|6490|6493.4|6490|6492.7|6489.4|191
1614346060000|2021-02-26 13:27:40|6493.3|6490.5|6490.8|6488|6493.3|6490.5|6490.8|6488|20
1614346070000|2021-02-26 13:27:50|6491.7|6488.9|6491.8|6489|6493.7|6490.9|6491.3|6488.5|25
1614346080000|2021-02-26 13:28:00|6491.3|6488.5|6491.3|6488.5|6491.8|6489|6490.8|6488|62
1614346090000|2021-02-26 13:28:10|6491.7|6488.9|6492.3|6489.5|6492.3|6489.5|6491.7|6488.9|6
1614346100000|2021-02-26 13:28:20|6491.8|6489|6491.2|6488.4|6491.8|6489|6490.8|6488|11
1614346110000|2021-02-26 13:28:30|6490.8|6488|6489.3|6486.5|6491.3|6488.5|6489.3|6486.5|12
1614346120000|2021-02-26 13:28:40|6488.8|6486|6489.3|6486.5|6489.3|6486.5|6488.3|6485.5|6
1614346130000|2021-02-26 13:28:50|6489.7|6486.9|6489.3|6486.5|6489.8|6487|6489.3|6486.5|6
1614346140000|2021-02-26 13:29:00|6488.8|6486|6488.8|6486|6489.8|6487|6488.8|6486|7
1614346150000|2021-02-26 13:29:10|6488.3|6485.5|6488.3|6485.5|6488.3|6485.5|6487.8|6485|8
1614346160000|2021-02-26 13:29:20|6488.8|6486|6487.8|6485|6488.8|6486|6487.8|6485|6
1614346170000|2021-02-26 13:29:30|6486.8|6484|6486.3|6483.5|6487.8|6485|6485.8|6483|21
1614346180000|2021-02-26 13:29:40|6486.8|6484|6486.8|6484|6486.8|6484|6486.8|6484|1
1614346190000|2021-02-26 13:29:50|6486.3|6483.5|6486.3|6483.5|6486.8|6484|6485.8|6483|8
1614346200000|2021-02-26 13:30:00|6485.8|6483|6480.8|6478|6485.8|6483|6480.8|6478|16
1614346210000|2021-02-26 13:30:10|6480.3|6477.5|6484.3|6481.5|6484.8|6482|6479.3|6476.5|71
1614346220000|2021-02-26 13:30:20|6483.8|6481|6485.3|6482.5|6485.8|6483|6483.8|6481|17
1614346230000|2021-02-26 13:30:30|6485.8|6483|6493.8|6491|6493.8|6491|6485.8|6483|105
1614346240000|2021-02-26 13:30:40|6494.3|6491.5|6492.3|6489.5|6494.8|6492|6491.8|6489|66
1614346250000|2021-02-26 13:30:50|6490.8|6488|6492.8|6490|6494.7|6491.9|6490.8|6488|77
1614346260000|2021-02-26 13:31:00|6491.8|6489|6491.8|6489|6492.8|6490|6490.8|6488|55
1614346270000|2021-02-26 13:31:10|6491.3|6488.5|6490.8|6488|6491.8|6489|6489.8|6487|11
1614346280000|2021-02-26 13:31:20|6490.3|6487.5|6487.8|6485|6490.8|6488|6487.3|6484.5|47
1614346290000|2021-02-26 13:31:30|6486.8|6484|6487.3|6484.5|6487.8|6485|6485.8|6483|15
1614346300000|2021-02-26 13:31:40|6487.8|6485|6482.3|6479.5|6487.8|6485|6482.3|6479.5|15
1614346310000|2021-02-26 13:31:50|6481.8|6479|6480.8|6478|6481.8|6479|6479.8|6477|30
1614346320000|2021-02-26 13:32:00|6481.3|6478.5|6480.3|6477.5|6482.8|6480|6480.3|6477.5|25
1614346330000|2021-02-26 13:32:10|6479.8|6477|6481.8|6479|6481.8|6479|6479.3|6476.5|19
1614346340000|2021-02-26 13:32:20|6481.3|6478.5|6484.8|6482|6484.8|6482|6480.8|6478|16
1614346350000|2021-02-26 13:32:30|6485.2|6482.4|6486.7|6483.9|6487.8|6485|6484.8|6482|14
1614346360000|2021-02-26 13:32:40|6487.7|6484.9|6484.3|6481.5|6487.8|6485|6484.3|6481.5|27
1614346370000|2021-02-26 13:32:50|6484.8|6482|6487.2|6484.4|6487.7|6484.9|6484.3|6481.5|8
1614346380000|2021-02-26 13:33:00|6487.7|6484.9|6488.7|6485.9|6488.8|6486|6486.3|6483.5|26
1614346390000|2021-02-26 13:33:10|6488.2|6485.4|6487.2|6484.4|6488.2|6485.4|6485.7|6482.9|25
1614346400000|2021-02-26 13:33:20|6486.8|6484|6485.7|6482.9|6487.7|6484.9|6484.8|6482|33
1614346410000|2021-02-26 13:33:30|6485.3|6482.5|6483.3|6480.5|6485.3|6482.5|6483.3|6480.5|13
1614346420000|2021-02-26 13:33:40|6483.7|6480.9|6484.7|6481.9|6485.2|6482.4|6483.3|6480.5|8
1614346430000|2021-02-26 13:33:50|6484.2|6481.4|6482.8|6480|6485.2|6482.4|6482.3|6479.5|30
1614346440000|2021-02-26 13:34:00|6482.7|6479.9|6481.3|6478.5|6482.7|6479.9|6481.2|6478.4|13
1614346450000|2021-02-26 13:34:10|6480.8|6478|6477.8|6475|6480.8|6478|6476.8|6474|18
1614346460000|2021-02-26 13:34:20|6478.8|6476|6480.8|6478|6480.8|6478|6478.8|6476|29
1614346470000|2021-02-26 13:34:30|6481.8|6479|6483.8|6481|6483.8|6481|6481.8|6479|24
1614346480000|2021-02-26 13:34:40|6484.3|6481.5|6481.8|6479|6484.3|6481.5|6481.8|6479|15
1614346490000|2021-02-26 13:34:50|6482.3|6479.5|6480.8|6478|6482.3|6479.5|6480.8|6478|22
1614346500000|2021-02-26 13:35:00|6481.2|6478.4|6480.8|6478|6482.8|6480|6480.8|6478|19
1614346510000|2021-02-26 13:35:10|6481.3|6478.5|6480.8|6478|6481.8|6479|6480.8|6478|7
1614346520000|2021-02-26 13:35:20|6479.8|6477|6480.8|6478|6480.8|6478|6478.8|6476|16
1614346530000|2021-02-26 13:35:30|6480.3|6477.5|6483.3|6480.5|6483.7|6480.9|6479.8|6477|25
1614346540000|2021-02-26 13:35:40|6483.8|6481|6482.3|6479.5|6484.8|6482|6482.3|6479.5|24
1614346550000|2021-02-26 13:35:50|6482.8|6480|6482.3|6479.5|6483.8|6481|6481.8|6479|8
1614346560000|2021-02-26 13:36:00|6481.8|6479|6479.3|6476.5|6481.8|6479|6478.8|6476|5
1614346570000|2021-02-26 13:36:10|6479.8|6477|6479.3|6476.5|6480.3|6477.5|6478.8|6476|89
1614346580000|2021-02-26 13:36:20|6479.8|6477|6480.3|6477.5|6481.8|6479|6479.3|6476.5|25
1614346590000|2021-02-26 13:36:30|6479.8|6477|6481.2|6478.4|6481.2|6478.4|6479.8|6477|30
1614346600000|2021-02-26 13:36:40|6480.8|6478|6480.3|6477.5|6481.8|6479|6480.3|6477.5|14
1614346610000|2021-02-26 13:36:50|6479.8|6477|6479.8|6477|6480.3|6477.5|6479.8|6477|5
1614346620000|2021-02-26 13:37:00|6480.3|6477.5|6481.8|6479|6481.8|6479|6480.3|6477.5|6
1614346630000|2021-02-26 13:37:10|6481.3|6478.5|6478.8|6476|6481.3|6478.5|6478.8|6476|9
1614346640000|2021-02-26 13:37:20|6477.8|6475|6479.3|6476.5|6479.3|6476.5|6477.8|6475|21
1614346650000|2021-02-26 13:37:30|6479.8|6477|6477.3|6474.5|6479.8|6477|6476.8|6474|16
1614346660000|2021-02-26 13:37:40|6477.8|6475|6479.8|6477|6480.8|6478|6477.8|6475|12
1614346670000|2021-02-26 13:37:50|6480.3|6477.5|6480.8|6478|6480.8|6478|6479.8|6477|4
1614346680000|2021-02-26 13:38:00|6481.2|6478.4|6481.3|6478.5|6481.8|6479|6480.8|6478|11
1614346690000|2021-02-26 13:38:10|6481.8|6479|6482.3|6479.5|6482.8|6480|6481.3|6478.5|18
1614346700000|2021-02-26 13:38:20|6481.8|6479|6480.3|6477.5|6482.8|6480|6480.3|6477.5|29
1614346710000|2021-02-26 13:38:30|6480.8|6478|6482.8|6480|6482.8|6480|6480.8|6478|16
1614346720000|2021-02-26 13:38:40|6484.8|6482|6488.8|6486|6489.3|6486.5|6484.8|6482|75
1614346730000|2021-02-26 13:38:50|6488.3|6485.5|6487.8|6485|6488.7|6485.9|6486.3|6483.5|43
1614346740000|2021-02-26 13:39:00|6487.3|6484.5|6484.3|6481.5|6487.3|6484.5|6483.8|6481|75
1614346750000|2021-02-26 13:39:10|6484.7|6481.9|6488.3|6485.5|6488.8|6486|6484.7|6481.9|43
1614346760000|2021-02-26 13:39:20|6487.8|6485|6487.8|6485|6489.8|6487|6486.8|6484|34
1614346770000|2021-02-26 13:39:30|6487.3|6484.5|6485.8|6483|6487.3|6484.5|6485.8|6483|11
1614346780000|2021-02-26 13:39:40|6486.3|6483.5|6490.3|6487.5|6491.8|6489|6485.8|6483|37
1614346790000|2021-02-26 13:39:50|6489.8|6487|6491.3|6488.5|6491.3|6488.5|6489.8|6487|53
1614346800000|2021-02-26 13:40:00|6490.8|6488|6490.3|6487.5|6491.8|6489|6489.8|6487|35
1614346810000|2021-02-26 13:40:10|6489.8|6487|6490.8|6488|6491.3|6488.5|6489.8|6487|14
1614346820000|2021-02-26 13:40:20|6490.3|6487.5|6492.8|6490|6492.8|6490|6489.8|6487|28
1614346830000|2021-02-26 13:40:30|6493.3|6490.5|6492.8|6490|6494.2|6491.4|6491.8|6489|87
1614346840000|2021-02-26 13:40:40|6493.3|6490.5|6496.3|6493.5|6496.8|6494|6492.8|6490|41
1614346850000|2021-02-26 13:40:50|6496.7|6493.9|6500.8|6498|6501.2|6498.4|6496.7|6493.9|363
1614346860000|2021-02-26 13:41:00|6501.2|6498.4|6499.8|6497|6501.8|6499|6499.8|6497|49
1614346870000|2021-02-26 13:41:10|6500.3|6497.5|6500.3|6497.5|6500.7|6497.9|6499.8|6497|22
1614346880000|2021-02-26 13:41:20|6500.7|6497.9|6499.7|6496.9|6500.7|6497.9|6499.7|6496.9|18
1614346890000|2021-02-26 13:41:30|6499.8|6497|6497.7|6494.9|6500.7|6497.9|6497.7|6494.9|28
1614346900000|2021-02-26 13:41:40|6498.7|6495.9|6495.7|6492.9|6499.7|6496.9|6495.7|6492.9|107
1614346910000|2021-02-26 13:41:50|6496.7|6493.9|6498.2|6495.4|6498.2|6495.4|6496.7|6493.9|18
1614346920000|2021-02-26 13:42:00|6498.7|6495.9|6497.7|6494.9|6498.7|6495.9|6497.2|6494.4|186
1614346930000|2021-02-26 13:42:10|6498.7|6495.9|6497.7|6494.9|6499.7|6496.9|6497.7|6494.9|18
1614346940000|2021-02-26 13:42:20|6497.3|6494.5|6497.7|6494.9|6497.7|6494.9|6495.8|6493|81
1614346950000|2021-02-26 13:42:30|6498.2|6495.4|6495.8|6493|6498.7|6495.9|6495.8|6493|94
1614346960000|2021-02-26 13:42:40|6495.7|6492.9|6499.7|6496.9|6499.7|6496.9|6495.7|6492.9|85
1614346970000|2021-02-26 13:42:50|6499.3|6496.5|6501.7|6498.9|6502.7|6499.9|6499.3|6496.5|45
1614346980000|2021-02-26 13:43:00|6500.7|6497.9|6500.7|6497.9|6501.7|6498.9|6500.7|6497.9|15
1614346990000|2021-02-26 13:43:10|6501.2|6498.4|6503.8|6501|6504.2|6501.4|6501.2|6498.4|12
1614347000000|2021-02-26 13:43:20|6503.7|6500.9|6504.2|6501.4|6504.7|6501.9|6503.7|6500.9|13
1614347010000|2021-02-26 13:43:30|6504.7|6501.9|6502.7|6499.9|6504.7|6501.9|6501.8|6499|62
1614347020000|2021-02-26 13:43:40|6503.2|6500.4|6504.7|6501.9|6504.7|6501.9|6503.2|6500.4|49
1614347030000|2021-02-26 13:43:50|6503.8|6501|6502.7|6499.9|6503.8|6501|6502.7|6499.9|51
1614347040000|2021-02-26 13:44:00|6503.7|6500.9|6501.3|6498.5|6503.7|6500.9|6501.3|6498.5|86
1614347050000|2021-02-26 13:44:10|6501.2|6498.4|6500.7|6497.9|6501.7|6498.9|6500.7|6497.9|8
1614347060000|2021-02-26 13:44:20|6501.7|6498.9|6503.2|6500.4|6503.6|6500.8|6500.7|6497.9|50
1614347070000|2021-02-26 13:44:30|6501.8|6499|6500.2|6497.4|6501.8|6499|6500.2|6497.4|7
1614347080000|2021-02-26 13:44:40|6500.7|6497.9|6503.2|6500.4|6503.7|6500.9|6500.7|6497.9|19
1614347090000|2021-02-26 13:44:50|6502.7|6499.9|6504.7|6501.9|6504.7|6501.9|6502.7|6499.9|12
1614347100000|2021-02-26 13:45:00|6505.7|6502.9|6505.2|6502.4|6505.7|6502.9|6502.8|6500|163
1614347110000|2021-02-26 13:45:10|6505.7|6502.9|6502.7|6499.9|6506.7|6503.9|6502.7|6499.9|63
1614347120000|2021-02-26 13:45:20|6502.8|6500|6502.7|6499.9|6503.2|6500.4|6501.8|6499|45
1614347130000|2021-02-26 13:45:30|6503.2|6500.4|6501.8|6499|6503.2|6500.4|6501.8|6499|26
1614347140000|2021-02-26 13:45:40|6502.2|6499.4|6502.7|6499.9|6504.2|6501.4|6502.2|6499.4|77
1614347150000|2021-02-26 13:45:50|6502.3|6499.5|6502.8|6500|6504.7|6501.9|6502.3|6499.5|34
1614347160000|2021-02-26 13:46:00|6502.7|6499.9|6503.2|6500.4|6503.7|6500.9|6502.7|6499.9|29
1614347170000|2021-02-26 13:46:10|6503.7|6500.9|6502.7|6499.9|6504.7|6501.9|6502.7|6499.9|7
1614347180000|2021-02-26 13:46:20|6501.8|6499|6498.7|6495.9|6502.7|6499.9|6498.7|6495.9|84
1614347190000|2021-02-26 13:46:30|6498.3|6495.5|6500.2|6497.4|6500.2|6497.4|6497.8|6495|26
1614347200000|2021-02-26 13:46:40|6499.8|6497|6501.7|6498.9|6502.7|6499.9|6499.7|6496.9|36
1614347210000|2021-02-26 13:46:50|6502.2|6499.4|6504.7|6501.9|6504.7|6501.9|6502.2|6499.4|196
1614347220000|2021-02-26 13:47:00|6504.8|6502|6505.2|6502.4|6506.7|6503.9|6504.8|6502|55
1614347230000|2021-02-26 13:47:10|6504.8|6502|6504.2|6501.4|6505.7|6502.9|6503.7|6500.9|41
1614347240000|2021-02-26 13:47:20|6504.7|6501.9|6506.7|6503.9|6506.7|6503.9|6504.7|6501.9|14
1614347250000|2021-02-26 13:47:30|6505.7|6502.9|6506.7|6503.9|6506.7|6503.9|6505.3|6502.5|10
1614347260000|2021-02-26 13:47:40|6507.2|6504.4|6509.7|6506.9|6510.7|6507.9|6507.2|6504.4|61
1614347270000|2021-02-26 13:47:50|6509.2|6506.4|6508.8|6506|6509.7|6506.9|6508.7|6505.9|69
1614347280000|2021-02-26 13:48:00|6508.7|6505.9|6507.7|6504.9|6508.7|6505.9|6506.7|6503.9|289
1614347290000|2021-02-26 13:48:10|6506.7|6503.9|6507.2|6504.4|6507.7|6504.9|6506.7|6503.9|23
1614347300000|2021-02-26 13:48:20|6506.7|6503.9|6508.7|6505.9|6509.7|6506.9|6506.7|6503.9|19
1614347310000|2021-02-26 13:48:30|6509.2|6506.4|6511.7|6508.9|6511.7|6508.9|6509.2|6506.4|31
1614347320000|2021-02-26 13:48:40|6511.2|6508.4|6510.7|6507.9|6511.2|6508.4|6509.7|6506.9|362
1614347330000|2021-02-26 13:48:50|6511.7|6508.9|6511.7|6508.9|6514.2|6511.4|6511.2|6508.4|318
1614347340000|2021-02-26 13:49:00|6512.2|6509.4|6511.7|6508.9|6512.2|6509.4|6511.7|6508.9|17
1614347350000|2021-02-26 13:49:10|6510.7|6507.9|6511.7|6508.9|6511.7|6508.9|6509.7|6506.9|66
1614347360000|2021-02-26 13:49:20|6511.2|6508.4|6510.7|6507.9|6511.7|6508.9|6510.7|6507.9|12
1614347370000|2021-02-26 13:49:30|6510.3|6507.5|6507.7|6504.9|6510.3|6507.5|6507.2|6504.4|59
1614347380000|2021-02-26 13:49:40|6508.7|6505.9|6509.2|6506.4|6509.7|6506.9|6508.7|6505.9|3
1614347390000|2021-02-26 13:49:50|6509.7|6506.9|6507.7|6504.9|6510.2|6507.4|6507.7|6504.9|4
1614347400000|2021-02-26 13:50:00|6507.8|6505|6507.7|6504.9|6508.2|6505.4|6506.7|6503.9|48
1614347410000|2021-02-26 13:50:10|6507.2|6504.4|6503.7|6500.9|6508.7|6505.9|6503.7|6500.9|97
1614347420000|2021-02-26 13:50:20|6504.2|6501.4|6504.2|6501.4|6504.7|6501.9|6503.7|6500.9|22
1614347430000|2021-02-26 13:50:30|6503.7|6500.9|6502.7|6499.9|6503.7|6500.9|6502.7|6499.9|3
1614347440000|2021-02-26 13:50:40|6503.7|6500.9|6503.7|6500.9|6504.7|6501.9|6502.8|6500|45
1614347450000|2021-02-26 13:50:50|6503.3|6500.5|6504.2|6501.4|6504.2|6501.4|6502.7|6499.9|11
1614347460000|2021-02-26 13:51:00|6503.7|6500.9|6505.7|6502.9|6505.7|6502.9|6503.7|6500.9|17
1614347470000|2021-02-26 13:51:10|6506.7|6503.9|6505.2|6502.4|6507.2|6504.4|6504.7|6501.9|34
1614347480000|2021-02-26 13:51:20|6505.7|6502.9|6507.7|6504.9|6507.7|6504.9|6505.7|6502.9|108
1614347490000|2021-02-26 13:51:30|6508.7|6505.9|6508.7|6505.9|6508.7|6505.9|6508.7|6505.9|9
1614347500000|2021-02-26 13:51:40|6508.2|6505.4|6509.2|6506.4|6509.7|6506.9|6507.7|6504.9|26
1614347510000|2021-02-26 13:51:50|6509.7|6506.9|6512.2|6509.4|6513.2|6510.4|6508.7|6505.9|78
1614347520000|2021-02-26 13:52:00|6511.8|6509|6511.8|6509|6511.8|6509|6511.8|6509|0
1614347530000|2021-02-26 13:52:10|6511.7|6508.9|6512.2|6509.4|6513.2|6510.4|6511.7|6508.9|11
1614347540000|2021-02-26 13:52:20|6512.7|6509.9|6512.8|6510|6514.2|6511.4|6512.7|6509.9|20
1614347550000|2021-02-26 13:52:30|6512.7|6509.9|6514.2|6511.4|6514.7|6511.9|6512.7|6509.9|27
1614347560000|2021-02-26 13:52:40|6514.7|6511.9|6518.2|6515.4|6518.7|6515.9|6513.7|6510.9|40
1614347570000|2021-02-26 13:52:50|6518.7|6515.9|6515.2|6512.4|6518.7|6515.9|6515.2|6512.4|21
1614347580000|2021-02-26 13:53:00|6514.7|6511.9|6515.2|6512.4|6516.2|6513.4|6514.7|6511.9|13
1614347590000|2021-02-26 13:53:10|6514.8|6512|6512.2|6509.4|6515.2|6512.4|6510.7|6507.9|96
1614347600000|2021-02-26 13:53:20|6512.7|6509.9|6515.2|6512.4|6515.7|6512.9|6512.7|6509.9|65
1614347610000|2021-02-26 13:53:30|6514.7|6511.9|6514.2|6511.4|6515.7|6512.9|6514.2|6511.4|19
1614347620000|2021-02-26 13:53:40|6514.7|6511.9|6514.7|6511.9|6514.7|6511.9|6514.3|6511.5|1
1614347630000|2021-02-26 13:53:50|6513.7|6510.9|6514.7|6511.9|6514.7|6511.9|6513.7|6510.9|30
1614347640000|2021-02-26 13:54:00|6514.3|6511.5|6514.7|6511.9|6515.2|6512.4|6514.3|6511.5|40
1614347650000|2021-02-26 13:54:10|6514.2|6511.4|6514.7|6511.9|6515.7|6512.9|6514.2|6511.4|17
1614347660000|2021-02-26 13:54:20|6513.8|6511|6514.2|6511.4|6514.2|6511.4|6513.7|6510.9|16
1614347670000|2021-02-26 13:54:30|6513.7|6510.9|6512.7|6509.9|6513.7|6510.9|6512.7|6509.9|32
1614347680000|2021-02-26 13:54:40|6512.8|6510|6511.7|6508.9|6512.8|6510|6511.7|6508.9|161
1614347690000|2021-02-26 13:54:50|6510.8|6508|6510.7|6507.9|6511.2|6508.4|6510.7|6507.9|22
1614347700000|2021-02-26 13:55:00|6510.2|6507.4|6509.7|6506.9|6510.2|6507.4|6507.8|6505|74
1614347710000|2021-02-26 13:55:10|6508.8|6506|6510.7|6507.9|6510.7|6507.9|6508.8|6506|2
1614347720000|2021-02-26 13:55:20|6510.8|6508|6512.8|6510|6513.7|6510.9|6510.8|6508|34
1614347730000|2021-02-26 13:55:30|6513.3|6510.5|6513.2|6510.4|6514.2|6511.4|6512.7|6509.9|11
1614347740000|2021-02-26 13:55:40|6513.3|6510.5|6514.3|6511.5|6514.7|6511.9|6513.3|6510.5|1
1614347750000|2021-02-26 13:55:50|6513.8|6511|6514.8|6512|6515.2|6512.4|6513.8|6511|19
1614347760000|2021-02-26 13:56:00|6514.7|6511.9|6517.7|6514.9|6518.2|6515.4|6513.8|6511|67
1614347770000|2021-02-26 13:56:10|6518.2|6515.4|6517.7|6514.9|6518.7|6515.9|6516.7|6513.9|33
1614347780000|2021-02-26 13:56:20|6517.2|6514.4|6519.2|6516.4|6519.2|6516.4|6516.7|6513.9|60
1614347790000|2021-02-26 13:56:30|6518.8|6516|6517.3|6514.5|6519.7|6516.9|6517.3|6514.5|36
1614347800000|2021-02-26 13:56:40|6517.2|6514.4|6517.2|6514.4|6517.7|6514.9|6515.7|6512.9|37
1614347810000|2021-02-26 13:56:50|6517.7|6514.9|6515.7|6512.9|6517.7|6514.9|6515.2|6512.4|9
1614347820000|2021-02-26 13:57:00|6515.2|6512.4|6513.8|6511|6515.7|6512.9|6513.3|6510.5|70
1614347830000|2021-02-26 13:57:10|6514.3|6511.5|6514.7|6511.9|6514.8|6512|6513.8|6511|6
1614347840000|2021-02-26 13:57:20|6515.3|6512.5|6515.8|6513|6515.8|6513|6514.8|6512|9
1614347850000|2021-02-26 13:57:30|6515.7|6512.9|6515.8|6513|6517.7|6514.9|6513.8|6511|73
1614347860000|2021-02-26 13:57:40|6515.7|6512.9|6515.8|6513|6517.3|6514.5|6515.7|6512.9|17
1614347870000|2021-02-26 13:57:50|6516.2|6513.4|6515.7|6512.9|6516.3|6513.5|6515.7|6512.9|63
1614347880000|2021-02-26 13:58:00|6516.2|6513.4|6515.8|6513|6518.2|6515.4|6515.8|6513|38
1614347890000|2021-02-26 13:58:10|6514.8|6512|6515.3|6512.5|6515.3|6512.5|6513.8|6511|27
1614347900000|2021-02-26 13:58:20|6514.8|6512|6515.8|6513|6516.7|6513.9|6514.8|6512|28
1614347910000|2021-02-26 13:58:30|6515.7|6512.9|6514.8|6512|6515.8|6513|6514.8|6512|10
1614347920000|2021-02-26 13:58:40|6514.3|6511.5|6514.7|6511.9|6514.8|6512|6513.7|6510.9|7
1614347930000|2021-02-26 13:58:50|6514.3|6511.5|6513.8|6511|6515.3|6512.5|6513.8|6511|39
1614347940000|2021-02-26 13:59:00|6513.7|6510.9|6513.7|6510.9|6513.7|6510.9|6512.3|6509.5|29
1614347950000|2021-02-26 13:59:10|6513.8|6511|6513.8|6511|6514.7|6511.9|6513.8|6511|11
1614347960000|2021-02-26 13:59:20|6513.7|6510.9|6515.8|6513|6516.7|6513.9|6512.8|6510|45
1614347970000|2021-02-26 13:59:30|6515.2|6512.4|6514.8|6512|6515.7|6512.9|6514.7|6511.9|5
1614347980000|2021-02-26 13:59:40|6515.2|6512.4|6515.7|6512.9|6515.7|6512.9|6514.7|6511.9|1
1614347990000|2021-02-26 13:59:50|6515.2|6512.4|6514.7|6511.9|6515.7|6512.9|6513.8|6511|13
1614348000000|2021-02-26 14:00:00|6514.3|6511.5|6515.8|6513|6516.8|6514|6514.3|6511.5|53
1614348010000|2021-02-26 14:00:10|6516.2|6513.4|6516.8|6514|6517.8|6515|6516.2|6513.4|273
1614348020000|2021-02-26 14:00:20|6517.3|6514.5|6517.8|6515|6517.8|6515|6517.3|6514.5|42
1614348030000|2021-02-26 14:00:30|6519.7|6516.9|6517.7|6514.9|6519.7|6516.9|6517.7|6514.9|66
1614348040000|2021-02-26 14:00:40|6517.3|6514.5|6513.3|6510.5|6517.3|6514.5|6512.8|6510|26
1614348050000|2021-02-26 14:00:50|6513.7|6510.9|6511.8|6509|6514.7|6511.9|6510.8|6508|46
1614348060000|2021-02-26 14:01:00|6511.3|6508.5|6506.8|6504|6511.3|6508.5|6506.8|6504|48
1614348070000|2021-02-26 14:01:10|6507.3|6504.5|6508.3|6505.5|6509.7|6506.9|6506.8|6504|43
1614348080000|2021-02-26 14:01:20|6507.8|6505|6512.3|6509.5|6513.7|6510.9|6507.8|6505|51
1614348090000|2021-02-26 14:01:30|6512.8|6510|6509.8|6507|6512.8|6510|6508.8|6506|25
1614348100000|2021-02-26 14:01:40|6510.3|6507.5|6514.7|6511.9|6514.8|6512|6509.8|6507|28
1614348110000|2021-02-26 14:01:50|6514.8|6512|6520.3|6517.5|6520.7|6517.9|6514.8|6512|27
1614348120000|2021-02-26 14:02:00|6520.7|6517.9|6518.2|6515.4|6520.8|6518|6517.8|6515|32
1614348130000|2021-02-26 14:02:10|6517.8|6515|6515.3|6512.5|6517.8|6515|6513.8|6511|47
1614348140000|2021-02-26 14:02:20|6515.7|6512.9|6515.2|6512.4|6516.7|6513.9|6513.8|6511|21
1614348150000|2021-02-26 14:02:30|6515.3|6512.5|6513.3|6510.5|6515.8|6513|6513.3|6510.5|13
1614348160000|2021-02-26 14:02:40|6513.8|6511|6513.8|6511|6514.8|6512|6512.8|6510|24
1614348170000|2021-02-26 14:02:50|6512.8|6510|6515.8|6513|6515.8|6513|6512.8|6510|10
1614348180000|2021-02-26 14:03:00|6516.7|6513.9|6518.8|6516|6520.2|6517.4|6516.7|6513.9|28
1614348190000|2021-02-26 14:03:10|6517.8|6515|6513.7|6510.9|6517.8|6515|6511.8|6509|96
1614348200000|2021-02-26 14:03:20|6513.3|6510.5|6514.8|6512|6514.8|6512|6513.3|6510.5|5
1614348210000|2021-02-26 14:03:30|6515.7|6512.9|6518.3|6515.5|6518.3|6515.5|6515.7|6512.9|10
1614348220000|2021-02-26 14:03:40|6518.7|6515.9|6517.8|6515|6518.8|6516|6517.8|6515|12
1614348230000|2021-02-26 14:03:50|6517.7|6514.9|6515.8|6513|6517.7|6514.9|6515.8|6513|29
1614348240000|2021-02-26 14:04:00|6516.7|6513.9|6521.8|6519|6522.3|6519.5|6516.7|6513.9|121
1614348250000|2021-02-26 14:04:10|6521.3|6518.5|6517.3|6514.5|6521.3|6518.5|6516.3|6513.5|49
1614348260000|2021-02-26 14:04:20|6517.8|6515|6517.3|6514.5|6517.8|6515|6515.8|6513|22
1614348270000|2021-02-26 14:04:30|6517.7|6514.9|6519.8|6517|6520.2|6517.4|6516.3|6513.5|14
1614348280000|2021-02-26 14:04:40|6518.8|6516|6518.8|6516|6519.3|6516.5|6518.3|6515.5|6
1614348290000|2021-02-26 14:04:50|6518.3|6515.5|6521.8|6519|6521.8|6519|6518.3|6515.5|7
1614348300000|2021-02-26 14:05:00|6521.3|6518.5|6520.8|6518|6521.7|6518.9|6518.8|6516|24
1614348310000|2021-02-26 14:05:10|6520.3|6517.5|6519.8|6517|6520.3|6517.5|6519.3|6516.5|9
1614348320000|2021-02-26 14:05:20|6520.8|6518|6519.3|6516.5|6520.8|6518|6519.3|6516.5|45
1614348330000|2021-02-26 14:05:30|6520.7|6517.9|6520.3|6517.5|6520.8|6518|6520.3|6517.5|33
1614348340000|2021-02-26 14:05:40|6519.8|6517|6516.8|6514|6520.3|6517.5|6516.8|6514|26
1614348350000|2021-02-26 14:05:50|6515.8|6513|6513.3|6510.5|6515.8|6513|6512.3|6509.5|99
1614348360000|2021-02-26 14:06:00|6514.8|6512|6514.3|6511.5|6515.3|6512.5|6513.3|6510.5|27
1614348370000|2021-02-26 14:06:10|6513.8|6511|6513.3|6510.5|6514.8|6512|6513.3|6510.5|25
1614348380000|2021-02-26 14:06:20|6513.7|6510.9|6514.7|6511.9|6516.7|6513.9|6513.7|6510.9|15
1614348390000|2021-02-26 14:06:30|6514.8|6512|6515.7|6512.9|6515.7|6512.9|6514.3|6511.5|244
1614348400000|2021-02-26 14:06:40|6515.3|6512.5|6513.7|6510.9|6515.7|6512.9|6513.3|6510.5|18
1614348410000|2021-02-26 14:06:50|6512.8|6510|6509.8|6507|6512.8|6510|6509.8|6507|10
1614348420000|2021-02-26 14:07:00|6509.7|6506.9|6506.7|6503.9|6510.7|6507.9|6505.8|6503|48
1614348430000|2021-02-26 14:07:10|6506.3|6503.5|6505.7|6502.9|6506.7|6503.9|6503.2|6500.4|119
1614348440000|2021-02-26 14:07:20|6505.8|6503|6506.8|6504|6507.7|6504.9|6505.7|6502.9|31
1614348450000|2021-02-26 14:07:30|6506.7|6503.9|6506.7|6503.9|6507.7|6504.9|6505.7|6502.9|12
1614348460000|2021-02-26 14:07:40|6505.8|6503|6503.7|6500.9|6505.8|6503|6502.7|6499.9|74
1614348470000|2021-02-26 14:07:50|6503.8|6501|6503.3|6500.5|6504.2|6501.4|6503.3|6500.5|14
1614348480000|2021-02-26 14:08:00|6503.2|6500.4|6503.7|6500.9|6504.2|6501.4|6502.7|6499.9|24
1614348490000|2021-02-26 14:08:10|6504.2|6501.4|6508.7|6505.9|6509.7|6506.9|6504.2|6501.4|31
1614348500000|2021-02-26 14:08:20|6509.2|6506.4|6508.2|6505.4|6509.2|6506.4|6505.7|6502.9|49
1614348510000|2021-02-26 14:08:30|6508.7|6505.9|6510.2|6507.4|6511.2|6508.4|6508.7|6505.9|11
1614348520000|2021-02-26 14:08:40|6509.7|6506.9|6508.7|6505.9|6510.7|6507.9|6508.2|6505.4|22
1614348530000|2021-02-26 14:08:50|6508.3|6505.5|6509.2|6506.4|6509.2|6506.4|6508.2|6505.4|54
1614348540000|2021-02-26 14:09:00|6507.8|6505|6507.7|6504.9|6509.2|6506.4|6507.7|6504.9|45
1614348550000|2021-02-26 14:09:10|6506.8|6504|6504.7|6501.9|6507.7|6504.9|6504.3|6501.5|10
1614348560000|2021-02-26 14:09:20|6504.8|6502|6506.7|6503.9|6508.7|6505.9|6504.8|6502|42
1614348570000|2021-02-26 14:09:30|6507.7|6504.9|6507.7|6504.9|6508.7|6505.9|6507.2|6504.4|13
1614348580000|2021-02-26 14:09:40|6507.2|6504.4|6503.7|6500.9|6508.2|6505.4|6503.7|6500.9|24
1614348590000|2021-02-26 14:09:50|6503.2|6500.4|6503.7|6500.9|6504.2|6501.4|6502.7|6499.9|56
1614348600000|2021-02-26 14:10:00|6504.7|6501.9|6510.7|6507.9|6510.7|6507.9|6504.7|6501.9|54
1614348610000|2021-02-26 14:10:10|6510.2|6507.4|6513.7|6510.9|6514.2|6511.4|6510.2|6507.4|28
1614348620000|2021-02-26 14:10:20|6513.2|6510.4|6512.7|6509.9|6514.2|6511.4|6512.2|6509.4|11
1614348630000|2021-02-26 14:10:30|6512.2|6509.4|6509.7|6506.9|6512.2|6509.4|6507.7|6504.9|18
1614348640000|2021-02-26 14:10:40|6509.2|6506.4|6512.2|6509.4|6512.7|6509.9|6508.3|6505.5|29
1614348650000|2021-02-26 14:10:50|6512.7|6509.9|6509.2|6506.4|6512.7|6509.9|6509.2|6506.4|5
1614348660000|2021-02-26 14:11:00|6508.7|6505.9|6507.7|6504.9|6510.7|6507.9|6507.2|6504.4|325
1614348670000|2021-02-26 14:11:10|6508.2|6505.4|6514.7|6511.9|6514.7|6511.9|6508.2|6505.4|10
1614348680000|2021-02-26 14:11:20|6513.8|6511|6513.2|6510.4|6514.7|6511.9|6512.7|6509.9|31
1614348690000|2021-02-26 14:11:30|6513.7|6510.9|6512.7|6509.9|6514.2|6511.4|6512.7|6509.9|6
1614348700000|2021-02-26 14:11:40|6513.2|6510.4|6514.7|6511.9|6515.2|6512.4|6513.2|6510.4|9
1614348710000|2021-02-26 14:11:50|6515.2|6512.4|6515.2|6512.4|6515.7|6512.9|6514.7|6511.9|8
1614348720000|2021-02-26 14:12:00|6514.7|6511.9|6514.2|6511.4|6514.7|6511.9|6513.7|6510.9|8
1614348730000|2021-02-26 14:12:10|6514.7|6511.9|6515.2|6512.4|6516.2|6513.4|6514.2|6511.4|15
1614348740000|2021-02-26 14:12:20|6514.7|6511.9|6516.7|6513.9|6516.7|6513.9|6514.7|6511.9|5
1614348750000|2021-02-26 14:12:30|6516.2|6513.4|6515.7|6512.9|6516.2|6513.4|6515.2|6512.4|6
1614348760000|2021-02-26 14:12:40|6515.2|6512.4|6515.2|6512.4|6517.7|6514.9|6515.2|6512.4|47
1614348770000|2021-02-26 14:12:50|6515.7|6512.9|6513.7|6510.9|6515.7|6512.9|6512.7|6509.9|13
1614348780000|2021-02-26 14:13:00|6513.2|6510.4|6513.2|6510.4|6513.7|6510.9|6512.2|6509.4|38
1614348790000|2021-02-26 14:13:10|6512.7|6509.9|6513.7|6510.9|6514.2|6511.4|6512.7|6509.9|30
1614348800000|2021-02-26 14:13:20|6514.2|6511.4|6515.2|6512.4|6515.2|6512.4|6513.2|6510.4|12
1614348810000|2021-02-26 14:13:30|6514.7|6511.9|6515.7|6512.9|6515.7|6512.9|6514.2|6511.4|35
1614348820000|2021-02-26 14:13:40|6515.2|6512.4|6516.2|6513.4|6516.7|6513.9|6515.2|6512.4|2
1614348830000|2021-02-26 14:13:50|6516.7|6513.9|6515.7|6512.9|6516.7|6513.9|6514.7|6511.9|8
1614348840000|2021-02-26 14:14:00|6516.2|6513.4|6514.7|6511.9|6516.2|6513.4|6514.7|6511.9|2
1614348850000|2021-02-26 14:14:10|6515.7|6512.9|6515.2|6512.4|6516.7|6513.9|6515.2|6512.4|15
1614348860000|2021-02-26 14:14:20|6514.7|6511.9|6511.7|6508.9|6515.2|6512.4|6511.7|6508.9|11
1614348870000|2021-02-26 14:14:30|6512.2|6509.4|6514.2|6511.4|6514.7|6511.9|6512.2|6509.4|26
1614348880000|2021-02-26 14:14:40|6514.7|6511.9|6514.2|6511.4|6514.7|6511.9|6513.7|6510.9|5
1614348890000|2021-02-26 14:14:50|6513.7|6510.9|6514.2|6511.4|6514.2|6511.4|6513.7|6510.9|0
1614348900000|2021-02-26 14:15:00|6513.7|6510.9|6509.7|6506.9|6513.7|6510.9|6508.7|6505.9|29
1614348910000|2021-02-26 14:15:10|6510.7|6507.9|6514.2|6511.4|6514.2|6511.4|6509.7|6506.9|12
1614348920000|2021-02-26 14:15:20|6514.7|6511.9|6512.7|6509.9|6515.2|6512.4|6512.2|6509.4|16
1614348930000|2021-02-26 14:15:30|6513.2|6510.4|6514.7|6511.9|6514.7|6511.9|6513.2|6510.4|12
1614348940000|2021-02-26 14:15:40|6515.2|6512.4|6513.2|6510.4|6515.7|6512.9|6513.2|6510.4|105
1614348950000|2021-02-26 14:15:50|6512.7|6509.9|6514.2|6511.4|6514.7|6511.9|6512.7|6509.9|24
1614348960000|2021-02-26 14:16:00|6513.7|6510.9|6513.7|6510.9|6514.7|6511.9|6512.7|6509.9|12
1614348970000|2021-02-26 14:16:10|6514.2|6511.4|6515.2|6512.4|6515.7|6512.9|6514.2|6511.4|46
1614348980000|2021-02-26 14:16:20|6514.7|6511.9|6514.2|6511.4|6514.7|6511.9|6514.2|6511.4|4
1614348990000|2021-02-26 14:16:30|6515.2|6512.4|6514.7|6511.9|6515.7|6512.9|6514.7|6511.9|7
1614349000000|2021-02-26 14:16:40|6515.2|6512.4|6518.2|6515.4|6519.2|6516.4|6515.2|6512.4|26
1614349010000|2021-02-26 14:16:50|6518.7|6515.9|6519.7|6516.9|6519.7|6516.9|6518.7|6515.9|13
1614349020000|2021-02-26 14:17:00|6520.2|6517.4|6520.7|6517.9|6521.7|6518.9|6519.7|6516.9|20
1614349030000|2021-02-26 14:17:10|6521.2|6518.4|6522.7|6519.9|6522.7|6519.9|6521.2|6518.4|10
1614349040000|2021-02-26 14:17:20|6523.2|6520.4|6521.7|6518.9|6523.7|6520.9|6521.2|6518.4|89
1614349050000|2021-02-26 14:17:30|6522.2|6519.4|6521.2|6518.4|6522.7|6519.9|6521.2|6518.4|7
1614349060000|2021-02-26 14:17:40|6520.7|6517.9|6523.2|6520.4|6523.2|6520.4|6520.7|6517.9|8
1614349070000|2021-02-26 14:17:50|6522.7|6519.9|6523.7|6520.9|6523.7|6520.9|6522.7|6519.9|3
1614349080000|2021-02-26 14:18:00|6522.8|6520|6522.7|6519.9|6522.8|6520|6520.7|6517.9|29
1614349090000|2021-02-26 14:18:10|6522.2|6519.4|6522.2|6519.4|6522.7|6519.9|6521.7|6518.9|6
1614349100000|2021-02-26 14:18:20|6522.7|6519.9|6522.7|6519.9|6522.7|6519.9|6522.2|6519.4|61
1614349110000|2021-02-26 14:18:30|6523.2|6520.4|6520.2|6517.4|6523.2|6520.4|6519.8|6517|93
1614349120000|2021-02-26 14:18:40|6519.7|6516.9|6519.7|6516.9|6520.7|6517.9|6518.7|6515.9|58
1614349130000|2021-02-26 14:18:50|6519.8|6517|6523.2|6520.4|6523.7|6520.9|6519.8|6517|17
1614349140000|2021-02-26 14:19:00|6522.7|6519.9|6525.2|6522.4|6525.7|6522.9|6522.7|6519.9|30
1614349150000|2021-02-26 14:19:10|6525.7|6522.9|6523.7|6520.9|6525.7|6522.9|6523.7|6520.9|83
1614349160000|2021-02-26 14:19:20|6524.2|6521.4|6526.2|6523.4|6526.2|6523.4|6523.7|6520.9|47
1614349170000|2021-02-26 14:19:30|6526.7|6523.9|6525.7|6522.9|6527.7|6524.9|6525.7|6522.9|179
1614349180000|2021-02-26 14:19:40|6526.2|6523.4|6527.2|6524.4|6528.6|6525.8|6524.7|6521.9|196
1614349190000|2021-02-26 14:19:50|6527.7|6524.9|6527.7|6524.9|6528.7|6525.9|6527.7|6524.9|22
1614349200000|2021-02-26 14:20:00|6528.2|6525.4|6530.2|6527.4|6530.2|6527.4|6527.7|6524.9|108
1614349210000|2021-02-26 14:20:10|6530.1|6527.3|6529.7|6526.9|6530.7|6527.9|6528.7|6525.9|82
1614349220000|2021-02-26 14:20:20|6529.2|6526.4|6528.2|6525.4|6529.2|6526.4|6528.2|6525.4|36
1614349230000|2021-02-26 14:20:30|6527.7|6524.9|6527.7|6524.9|6527.7|6524.9|6526.7|6523.9|36
1614349240000|2021-02-26 14:20:40|6527.2|6524.4|6527.7|6524.9|6527.7|6524.9|6527.2|6524.4|8
1614349250000|2021-02-26 14:20:50|||||||||94
1614349260000|2021-02-26 14:21:00|6529.7|6526.9|6528.7|6525.9|6529.7|6526.9|6528.2|6525.4|45
1614349270000|2021-02-26 14:21:10|6529.2|6526.4|6531.2|6528.4|6531.7|6528.9|6529.2|6526.4|65
1614349280000|2021-02-26 14:21:20|6530.7|6527.9|6534.2|6531.4|6534.7|6531.9|6530.7|6527.9|64
1614349290000|2021-02-26 14:21:30|6533.7|6530.9|6535.7|6532.9|6535.7|6532.9|6533.7|6530.9|48
1614349300000|2021-02-26 14:21:40|6535.2|6532.4|6534.7|6531.9|6536.2|6533.4|6534.2|6531.4|252
1614349310000|2021-02-26 14:21:50|6535.2|6532.4|6534.2|6531.4|6535.2|6532.4|6532.2|6529.4|10
1614349320000|2021-02-26 14:22:00|6534.7|6531.9|6534.7|6531.9|6535.7|6532.9|6534.7|6531.9|13
1614349330000|2021-02-26 14:22:10|6535.2|6532.4|6539.7|6536.9|6539.7|6536.9|6535.2|6532.4|221
1614349340000|2021-02-26 14:22:20|6539.2|6536.4|6540.2|6537.4|6540.7|6537.9|6537.7|6534.9|271
1614349350000|2021-02-26 14:22:30|6539.7|6536.9|6541.2|6538.4|6541.7|6538.9|6539.7|6536.9|21
1614349360000|2021-02-26 14:22:40|6541.7|6538.9|6542.2|6539.4|6543.2|6540.4|6541.7|6538.9|51
1614349370000|2021-02-26 14:22:50|6541.7|6538.9|6540.7|6537.9|6541.7|6538.9|6540.2|6537.4|17
1614349380000|2021-02-26 14:23:00|6539.2|6536.4|6539.7|6536.9|6540.7|6537.9|6538.7|6535.9|29
1614349390000|2021-02-26 14:23:10|6540.2|6537.4|6539.7|6536.9|6540.7|6537.9|6539.7|6536.9|78
1614349400000|2021-02-26 14:23:20|6539.2|6536.4|6540.7|6537.9|6541.2|6538.4|6539.2|6536.4|57
1614349410000|2021-02-26 14:23:30|6541.2|6538.4|6541.7|6538.9|6541.7|6538.9|6540.7|6537.9|14
1614349420000|2021-02-26 14:23:40|6541.2|6538.4|6541.7|6538.9|6541.7|6538.9|6539.7|6536.9|35
1614349430000|2021-02-26 14:23:50|6543.6|6540.8|6542.6|6539.8|6543.7|6540.9|6541.7|6538.9|28
1614349440000|2021-02-26 14:24:00|6542.7|6539.9|6540.7|6537.9|6543.7|6540.9|6540.7|6537.9|34
1614349450000|2021-02-26 14:24:10|6541.2|6538.4|6542.2|6539.4|6542.2|6539.4|6541.2|6538.4|26
1614349460000|2021-02-26 14:24:20|6541.2|6538.4|6541.7|6538.9|6541.7|6538.9|6540.7|6537.9|97
1614349470000|2021-02-26 14:24:30|6542.2|6539.4|6541.7|6538.9|6542.2|6539.4|6541.7|6538.9|17
1614349480000|2021-02-26 14:24:40|6542.2|6539.4|6543.7|6540.9|6543.7|6540.9|6541.7|6538.9|31
1614349490000|2021-02-26 14:24:50|6543.2|6540.4|6541.7|6538.9|6543.2|6540.4|6541.7|6538.9|39
1614349500000|2021-02-26 14:25:00|6542.7|6539.9|6541.2|6538.4|6542.7|6539.9|6541.2|6538.4|52
1614349510000|2021-02-26 14:25:10|6541.7|6538.9|6542.7|6539.9|6542.7|6539.9|6541.7|6538.9|10
1614349520000|2021-02-26 14:25:20|6544.7|6541.9|6545.7|6542.9|6547.3|6543.9|6543.7|6540.9|117
1614349530000|2021-02-26 14:25:30|6545.2|6542.4|6544.7|6541.9|6545.2|6542.4|6544.7|6541.9|22
1614349540000|2021-02-26 14:25:40|6545.2|6542.4|6543.7|6540.9|6545.7|6542.9|6543.7|6540.9|39
1614349550000|2021-02-26 14:25:50|6542.7|6539.9|6541.7|6538.9|6543.1|6540.3|6541.7|6538.9|186
1614349560000|2021-02-26 14:26:00|6542.7|6539.9|6542.7|6539.9|6543.6|6540.8|6542.7|6539.9|7
1614349570000|2021-02-26 14:26:10|6542.6|6539.8|6542.7|6539.9|6542.7|6539.9|6541.7|6538.9|14
1614349580000|2021-02-26 14:26:20|6543.2|6540.4|6541.2|6538.4|6544.7|6541.9|6540.7|6537.9|18
1614349590000|2021-02-26 14:26:30|6542.2|6539.4|6544.7|6541.9|6545.1|6542.3|6541.7|6538.9|33
1614349600000|2021-02-26 14:26:40|6545.6|6542.8|6546.2|6543.4|6547.7|6544.9|6544.7|6541.9|190
1614349610000|2021-02-26 14:26:50|6545.7|6542.9|6544.7|6541.9|6546.7|6543.9|6544.7|6541.9|231
1614349620000|2021-02-26 14:27:00|6545.2|6542.4|6545.7|6542.9|6546.6|6543.8|6544.7|6541.9|11
1614349630000|2021-02-26 14:27:10|6545.6|6542.8|6544.6|6541.8|6545.6|6542.8|6544.6|6541.8|13
1614349640000|2021-02-26 14:27:20|6543.7|6540.9|6545.6|6542.8|6545.6|6542.8|6542.7|6539.9|80
1614349650000|2021-02-26 14:27:30|6545.2|6542.4|6545.6|6542.8|6545.6|6542.8|6544.7|6541.9|9
1614349660000|2021-02-26 14:27:40|||||||||26
1614349670000|2021-02-26 14:27:50|6545.7|6542.9|6546.2|6543.4|6547.7|6544.9|6545.7|6542.9|245
1614349680000|2021-02-26 14:28:00|6546.1|6543.3|6546.6|6543.8|6547.6|6544.8|6546.1|6543.3|41
1614349690000|2021-02-26 14:28:10|6546.7|6543.9|6547.7|6544.9|6547.7|6544.9|6546.6|6543.8|41
1614349700000|2021-02-26 14:28:20|6548.6|6545.8|6548.2|6545.4|6548.7|6545.9|6548.2|6545.4|85
1614349710000|2021-02-26 14:28:30|6548.6|6545.8|6545.2|6542.4|6548.6|6545.8|6543.7|6540.9|222
1614349720000|2021-02-26 14:28:40|6545.6|6542.8|6541.7|6538.9|6545.7|6542.9|6540.7|6537.9|289
1614349730000|2021-02-26 14:28:50|6540.7|6537.9|6542.6|6539.8|6543.6|6540.8|6539.7|6536.9|376
1614349740000|2021-02-26 14:29:00|6542.7|6539.9|6543.7|6540.9|6544.7|6541.9|6542.7|6539.9|662
1614349750000|2021-02-26 14:29:10|6542.7|6539.9|6544.7|6541.9|6544.7|6541.9|6542.6|6539.8|479
1614349760000|2021-02-26 14:29:20|6545.6|6542.8|6546.7|6543.9|6546.7|6543.9|6544.7|6541.9|576
1614349770000|2021-02-26 14:29:30|6547.7|6544.9|6547.7|6544.9|6548.6|6545.8|6546.7|6543.9|862
1614349780000|2021-02-26 14:29:40|6548.7|6545.9|6551.6|6548.8|6552.6|6549.8|6548.7|6545.9|684
1614349790000|2021-02-26 14:29:50|6552.1|6549.3|6554.7|6551.9|6556.1|6553.3|6551.6|6548.8|590
1614349800000|2021-02-26 14:30:00|6555.2|6552.4|6549.6|6546.8|6555.6|6552.8|6548.6|6545.8|539
1614349810000|2021-02-26 14:30:10|6549.7|6546.9|6547.6|6544.8|6550.6|6547.8|6542.7|6539.9|385
1614349820000|2021-02-26 14:30:20|6547.2|6544.4|6549.2|6546.4|6551.1|6548.3|6545.7|6542.9|65
1614349830000|2021-02-26 14:30:30|6549.1|6546.3|6548.6|6545.8|6550.1|6547.3|6547.1|6544.3|24
1614349840000|2021-02-26 14:30:40|6547.7|6544.9|6550.7|6547.9|6552.6|6549.8|6547.2|6544.4|92
1614349850000|2021-02-26 14:30:50|6551.7|6548.9|6551.6|6548.8|6553.6|6550.8|6550.6|6547.8|419
1614349860000|2021-02-26 14:31:00|6551.1|6548.3|6546.6|6543.8|6551.1|6548.3|6546.6|6543.8|72
1614349870000|2021-02-26 14:31:10|6546.1|6543.3|6544.1|6541.3|6546.6|6543.8|6541.2|6538.4|204
1614349880000|2021-02-26 14:31:20|6543.7|6540.9|6546.6|6543.8|6548.6|6545.8|6543.6|6540.8|57
1614349890000|2021-02-26 14:31:30|6545.6|6542.8|6544.1|6541.3|6546.1|6543.3|6543.1|6540.3|46
1614349900000|2021-02-26 14:31:40|6544.6|6541.8|6544.6|6541.8|6546.1|6543.3|6544.1|6541.3|71
1614349910000|2021-02-26 14:31:50|6545.1|6542.3|6550.1|6547.3|6550.6|6547.8|6544.7|6541.9|55
1614349920000|2021-02-26 14:32:00|6549.7|6546.9|6550.6|6547.8|6553.6|6550.8|6549.6|6546.8|366
1614349930000|2021-02-26 14:32:10|6550.1|6547.3|6552.6|6549.8|6553.6|6550.8|6548.6|6545.8|42
1614349940000|2021-02-26 14:32:20|6553.1|6550.3|6549.6|6546.8|6553.6|6550.8|6549.1|6546.3|45
1614349950000|2021-02-26 14:32:30|6550.1|6547.3|6545.7|6542.9|6550.1|6547.3|6545.6|6542.8|17
1614349960000|2021-02-26 14:32:40|6544.6|6541.8|6546.6|6543.8|6547.1|6544.3|6544.6|6541.8|39
1614349970000|2021-02-26 14:32:50|6546.1|6543.3|6545.6|6542.8|6546.6|6543.8|6543.6|6540.8|350
1614349980000|2021-02-26 14:33:00|6546.1|6543.3|6534.7|6531.9|6546.1|6543.3|6534.7|6531.9|258
1614349990000|2021-02-26 14:33:10|6534.2|6531.4|6533.7|6530.9|6538.6|6535.8|6533.7|6530.9|97
1614350000000|2021-02-26 14:33:20|6534.1|6531.3|6539.1|6536.3|6539.1|6536.3|6533.7|6530.9|94
1614350010000|2021-02-26 14:33:30|6539.2|6536.4|6539.6|6536.8|6540.7|6537.9|6538.6|6535.8|82
1614350020000|2021-02-26 14:33:40|6539.1|6536.3|6540.1|6537.3|6540.1|6537.3|6535.7|6532.9|372
1614350030000|2021-02-26 14:33:50|6539.7|6536.9|6540.6|6537.8|6541.1|6538.3|6538.7|6535.9|18
1614350040000|2021-02-26 14:34:00|6540.7|6537.9|6535.1|6532.3|6540.7|6537.9|6534.7|6531.9|98
1614350050000|2021-02-26 14:34:10|6534.7|6531.9|6536.6|6533.8|6536.6|6533.8|6534.1|6531.3|37
1614350060000|2021-02-26 14:34:20|6535.6|6532.8|6540.1|6537.3|6540.1|6537.3|6535.1|6532.3|135
1614350070000|2021-02-26 14:34:30|6540.6|6537.8|6540.2|6537.4|6541.7|6538.9|6537.7|6534.9|52
1614350080000|2021-02-26 14:34:40|6540.7|6537.9|6536.7|6533.9|6542.1|6539.3|6535.7|6532.9|121
1614350090000|2021-02-26 14:34:50|6537.7|6534.9|6538.2|6535.4|6539.7|6536.9|6537.7|6534.9|39
1614350100000|2021-02-26 14:35:00|6537.7|6534.9|6536.1|6533.3|6538.1|6535.3|6534.7|6531.9|56
1614350110000|2021-02-26 14:35:10|6536.6|6533.8|6533.6|6530.8|6536.6|6533.8|6532.7|6529.9|106
1614350120000|2021-02-26 14:35:20|6534.1|6531.3|6534.1|6531.3|6534.1|6531.3|6533.1|6530.3|8
1614350130000|2021-02-26 14:35:30|6533.7|6530.9|6530.6|6527.8|6534.1|6531.3|6528.7|6525.9|141
1614350140000|2021-02-26 14:35:40|6530.2|6527.4|6524.2|6521.4|6530.2|6527.4|6523.6|6520.8|153
1614350150000|2021-02-26 14:35:50|6523.7|6520.9|6527.7|6524.9|6529.1|6526.3|6523.7|6520.9|72
1614350160000|2021-02-26 14:36:00|6528.1|6525.3|6527.2|6524.4|6529.1|6526.3|6525.7|6522.9|68
1614350170000|2021-02-26 14:36:10|6526.7|6523.9|6522.7|6519.9|6527.2|6524.4|6522.6|6519.8|145
1614350180000|2021-02-26 14:36:20|6522.6|6519.8|6526.1|6523.3|6526.1|6523.3|6522.2|6519.4|117
1614350190000|2021-02-26 14:36:30|6526.2|6523.4|6525.6|6522.8|6527.6|6524.8|6524.2|6521.4|83
1614350200000|2021-02-26 14:36:40|6525.7|6522.9|6525.2|6522.4|6526.6|6523.8|6524.7|6521.9|34
1614350210000|2021-02-26 14:36:50|6524.7|6521.9|6529.6|6526.8|6529.6|6526.8|6524.7|6521.9|29
1614350220000|2021-02-26 14:37:00|6529.7|6526.9|6533.7|6530.9|6534.1|6531.3|6529.6|6526.8|33
1614350230000|2021-02-26 14:37:10|6534.1|6531.3|6531.1|6528.3|6534.1|6531.3|6530.1|6527.3|40
1614350240000|2021-02-26 14:37:20|6530.7|6527.9|6533.1|6530.3|6533.6|6530.8|6529.2|6526.4|25
1614350250000|2021-02-26 14:37:30|6533.7|6530.9|6534.2|6531.4|6534.7|6531.9|6533.7|6530.9|18
1614350260000|2021-02-26 14:37:40|6533.7|6530.9|6533.2|6530.4|6534.6|6531.8|6531.6|6528.8|34
1614350270000|2021-02-26 14:37:50|6532.7|6529.9|6534.2|6531.4|6534.6|6531.8|6532.7|6529.9|21
1614350280000|2021-02-26 14:38:00|6534.1|6531.3|6538.7|6535.9|6538.7|6535.9|6534.1|6531.3|98
1614350290000|2021-02-26 14:38:10|6539.1|6536.3|6534.7|6531.9|6539.1|6536.3|6534.6|6531.8|18
1614350300000|2021-02-26 14:38:20|6535.6|6532.8|6535.7|6532.9|6538.2|6535.4|6535.6|6532.8|12
1614350310000|2021-02-26 14:38:30|6536.2|6533.4|6532.7|6529.9|6537.6|6534.8|6532.2|6529.4|55
1614350320000|2021-02-26 14:38:40|6533.1|6530.3|6533.7|6530.9|6535.1|6532.3|6532.7|6529.9|15
1614350330000|2021-02-26 14:38:50|6534.7|6531.9|6536.2|6533.4|6537.1|6534.3|6534.7|6531.9|44
1614350340000|2021-02-26 14:39:00|6536.6|6533.8|6536.2|6533.4|6537.1|6534.3|6535.2|6532.4|10
1614350350000|2021-02-26 14:39:10|6535.7|6532.9|6536.7|6533.9|6538.7|6535.9|6535.7|6532.9|38
1614350360000|2021-02-26 14:39:20|6537.1|6534.3|6537.7|6534.9|6538.1|6535.3|6534.6|6531.8|49
1614350370000|2021-02-26 14:39:30|6537.2|6534.4|6536.1|6533.3|6537.6|6534.8|6535.7|6532.9|21
1614350380000|2021-02-26 14:39:40|6536.6|6533.8|6535.2|6532.4|6536.6|6533.8|6533.1|6530.3|32
1614350390000|2021-02-26 14:39:50|6535.7|6532.9|6535.7|6532.9|6537.1|6534.3|6535.7|6532.9|4
1614350400000|2021-02-26 14:40:00|6535.2|6532.4|6528.7|6525.9|6535.6|6532.8|6527.7|6524.9|72
1614350410000|2021-02-26 14:40:10|6528.2|6525.4|6530.7|6527.9|6531.6|6528.8|6528.2|6525.4|30
1614350420000|2021-02-26 14:40:20|6531.1|6528.3|6531.2|6528.4|6532.6|6529.8|6530.2|6527.4|11
1614350430000|2021-02-26 14:40:30|6531.1|6528.3|6533.1|6530.3|6533.1|6530.3|6531.1|6528.3|30
1614350440000|2021-02-26 14:40:40|6532.2|6529.4|6531.7|6528.9|6533.1|6530.3|6531.6|6528.8|10
1614350450000|2021-02-26 14:40:50|6531.1|6528.3|6529.1|6526.3|6531.6|6528.8|6528.6|6525.8|21
1614350460000|2021-02-26 14:41:00|6528.7|6525.9|6526.6|6523.8|6529.7|6526.9|6526.2|6523.4|59
1614350470000|2021-02-26 14:41:10|6526.2|6523.4|6527.6|6524.8|6528.1|6525.3|6526.1|6523.3|22
1614350480000|2021-02-26 14:41:20|6527.2|6524.4|6528.1|6525.3|6529.6|6526.8|6526.1|6523.3|25
1614350490000|2021-02-26 14:41:30|6527.7|6524.9|6529.6|6526.8|6529.6|6526.8|6527.7|6524.9|26
1614350500000|2021-02-26 14:41:40|6529.2|6526.4|6529.6|6526.8|6529.7|6526.9|6527.7|6524.9|26
1614350510000|2021-02-26 14:41:50|6529.7|6526.9|6528.2|6525.4|6529.7|6526.9|6528.2|6525.4|28
1614350520000|2021-02-26 14:42:00|6528.1|6525.3|6524.7|6521.9|6528.1|6525.3|6523.7|6520.9|40
1614350530000|2021-02-26 14:42:10|6524.6|6521.8|6524.7|6521.9|6524.7|6521.9|6523.7|6520.9|27
1614350540000|2021-02-26 14:42:20|6525.6|6522.8|6523.7|6520.9|6525.6|6522.8|6523.6|6520.8|20
1614350550000|2021-02-26 14:42:30|6524.1|6521.3|6524.1|6521.3|6524.6|6521.8|6523.7|6520.9|8
1614350560000|2021-02-26 14:42:40|6523.7|6520.9|6522.7|6519.9|6524.1|6521.3|6521.7|6518.9|49
1614350570000|2021-02-26 14:42:50|6522.6|6519.8|6522.7|6519.9|6523.6|6520.8|6520.6|6517.8|99
1614350580000|2021-02-26 14:43:00|6521.7|6518.9|6522.1|6519.3|6522.1|6519.3|6519.6|6516.8|41
1614350590000|2021-02-26 14:43:10|6521.6|6518.8|6520.6|6517.8|6521.6|6518.8|6520.1|6517.3|18
1614350600000|2021-02-26 14:43:20|6521.1|6518.3|6522.6|6519.8|6523.1|6520.3|6520.6|6517.8|109
1614350610000|2021-02-26 14:43:30|6523.1|6520.3|6523.1|6520.3|6524.1|6521.3|6522.2|6519.4|24
1614350620000|2021-02-26 14:43:40|6522.6|6519.8|6522.1|6519.3|6523.6|6520.8|6522.1|6519.3|11
1614350630000|2021-02-26 14:43:50|6521.6|6518.8|6524.1|6521.3|6524.1|6521.3|6521.6|6518.8|6
1614350640000|2021-02-26 14:44:00|6524.6|6521.8|6529.1|6526.3|6529.6|6526.8|6524.1|6521.3|15
1614350650000|2021-02-26 14:44:10|6529.6|6526.8|6528.1|6525.3|6530.6|6527.8|6528.1|6525.3|8
1614350660000|2021-02-26 14:44:20|6528.6|6525.8|6528.6|6525.8|6529.1|6526.3|6527.6|6524.8|6
1614350670000|2021-02-26 14:44:30|6529.1|6526.3|6529.6|6526.8|6529.6|6526.8|6528.6|6525.8|6
1614350680000|2021-02-26 14:44:40|6530.6|6527.8|6531.1|6528.3|6531.1|6528.3|6530.1|6527.3|48
1614350690000|2021-02-26 14:44:50|6531.6|6528.8|6529.1|6526.3|6531.6|6528.8|6527.6|6524.8|22
1614350700000|2021-02-26 14:45:00|6529.6|6526.8|6531.6|6528.8|6531.6|6528.8|6529.6|6526.8|41
1614350710000|2021-02-26 14:45:10|6532.6|6529.8|6534.1|6531.3|6535.6|6532.8|6532.6|6529.8|81
1614350720000|2021-02-26 14:45:20|6533.7|6530.9|6531.1|6528.3|6533.7|6530.9|6529.6|6526.8|86
1614350730000|2021-02-26 14:45:30|6530.6|6527.8|6528.1|6525.3|6533.1|6530.3|6527.6|6524.8|56
1614350740000|2021-02-26 14:45:40|6528.6|6525.8|6527.1|6524.3|6529.1|6526.3|6526.6|6523.8|38
1614350750000|2021-02-26 14:45:50|6527.6|6524.8|6530.1|6527.3|6530.1|6527.3|6527.6|6524.8|1
1614350760000|2021-02-26 14:46:00|6529.2|6526.4|6533.1|6530.3|6533.1|6530.3|6528.6|6525.8|18
1614350770000|2021-02-26 14:46:10|6532.6|6529.8|6534.1|6531.3|6534.1|6531.3|6532.6|6529.8|11
1614350780000|2021-02-26 14:46:20|6533.6|6530.8|6532.1|6529.3|6534.6|6531.8|6530.1|6527.3|78
1614350790000|2021-02-26 14:46:30|6532.6|6529.8|6532.6|6529.8|6533.6|6530.8|6531.1|6528.3|71
1614350800000|2021-02-26 14:46:40|6533.1|6530.3|6534.1|6531.3|6534.6|6531.8|6532.6|6529.8|53
1614350810000|2021-02-26 14:46:50|6533.6|6530.8|6535.1|6532.3|6535.6|6532.8|6533.1|6530.3|8
1614350820000|2021-02-26 14:47:00|6534.6|6531.8|6536.1|6533.3|6536.6|6533.8|6534.2|6531.4|12
1614350830000|2021-02-26 14:47:10|6536.6|6533.8|6539.6|6536.8|6539.6|6536.8|6536.1|6533.3|24
1614350840000|2021-02-26 14:47:20|6540.1|6537.3|6538.1|6535.3|6541.6|6538.8|6538.1|6535.3|100
1614350850000|2021-02-26 14:47:30|6537.6|6534.8|6542.1|6539.3|6543.6|6540.8|6537.6|6534.8|43
1614350860000|2021-02-26 14:47:40|6541.6|6538.8|6543.6|6540.8|6544.6|6541.8|6541.6|6538.8|129
1614350870000|2021-02-26 14:47:50|6542.7|6539.9|6539.6|6536.8|6543.1|6540.3|6539.1|6536.3|53
1614350880000|2021-02-26 14:48:00|6540.1|6537.3|6534.6|6531.8|6540.1|6537.3|6534.2|6531.4|86
1614350890000|2021-02-26 14:48:10|6535.1|6532.3|6536.6|6533.8|6537.1|6534.3|6533.6|6530.8|17
1614350900000|2021-02-26 14:48:20|6536.1|6533.3|6536.1|6533.3|6539.1|6536.3|6534.6|6531.8|30
1614350910000|2021-02-26 14:48:30|6536.6|6533.8|6536.6|6533.8|6537.6|6534.8|6535.6|6532.8|38
1614350920000|2021-02-26 14:48:40|6536.1|6533.3|6540.1|6537.3|6540.1|6537.3|6536.1|6533.3|28
1614350930000|2021-02-26 14:48:50|6539.6|6536.8|6541.1|6538.3|6541.6|6538.8|6537.6|6534.8|50
1614350940000|2021-02-26 14:49:00|6540.6|6537.8|6544.7|6541.9|6545.1|6542.3|6540.6|6537.8|38
1614350950000|2021-02-26 14:49:10|6544.6|6541.8|6545.6|6542.8|6547.1|6544.3|6544.2|6541.4|296
1614350960000|2021-02-26 14:49:20|6545.2|6542.4|6547.1|6544.3|6547.6|6544.8|6545.2|6542.4|32
1614350970000|2021-02-26 14:49:30|6547.6|6544.8|6547.6|6544.8|6548.1|6545.3|6546.2|6543.4|126
1614350980000|2021-02-26 14:49:40|6547.1|6544.3|6547.1|6544.3|6548.1|6545.3|6546.6|6543.8|417
1614350990000|2021-02-26 14:49:50|6546.7|6543.9|6549.6|6546.8|6549.6|6546.8|6546.6|6543.8|122
1614351000000|2021-02-26 14:50:00|6549.5|6546.7|6547.6|6544.8|6549.5|6546.7|6546.6|6543.8|122
1614351010000|2021-02-26 14:50:10|6547.1|6544.3|6547.1|6544.3|6548.6|6545.8|6546.6|6543.8|94
1614351020000|2021-02-26 14:50:20|6546.6|6543.8|6547.6|6544.8|6548.1|6545.3|6546.6|6543.8|36
1614351030000|2021-02-26 14:50:30|6546.6|6543.8|6542.7|6539.9|6547.1|6544.3|6542.7|6539.9|187
1614351040000|2021-02-26 14:50:40|6543.6|6540.8|6545.6|6542.8|6545.6|6542.8|6543.1|6540.3|68
1614351050000|2021-02-26 14:50:50|6545.1|6542.3|6542.6|6539.8|6545.1|6542.3|6542.6|6539.8|13
1614351060000|2021-02-26 14:51:00|6542.7|6539.9|6542.7|6539.9|6543.6|6540.8|6542.1|6539.3|22
1614351070000|2021-02-26 14:51:10|6543.1|6540.3|6541.6|6538.8|6543.1|6540.3|6541.1|6538.3|86
1614351080000|2021-02-26 14:51:20|6541.7|6538.9|6543.1|6540.3|6544.6|6541.8|6541.7|6538.9|32
1614351090000|2021-02-26 14:51:30|6542.7|6539.9|6543.1|6540.3|6543.6|6540.8|6542.1|6539.3|6
1614351100000|2021-02-26 14:51:40|6543.6|6540.8|6542.1|6539.3|6543.6|6540.8|6541.6|6538.8|82
1614351110000|2021-02-26 14:51:50|6542.6|6539.8|6544.6|6541.8|6546.6|6543.8|6542.6|6539.8|65
1614351120000|2021-02-26 14:52:00|6545.1|6542.3|6547.6|6544.8|6549.6|6546.8|6545.1|6542.3|129
1614351130000|2021-02-26 14:52:10|6547.2|6544.4|6546.6|6543.8|6548.6|6545.8|6546.6|6543.8|111
1614351140000|2021-02-26 14:52:20|6547.1|6544.3|6546.6|6543.8|6547.6|6544.8|6544.6|6541.8|69
1614351150000|2021-02-26 14:52:30|6547.1|6544.3|6548.1|6545.3|6549.6|6546.8|6547.1|6544.3|29
1614351160000|2021-02-26 14:52:40|6548.6|6545.8|6548.6|6545.8|6549.1|6546.3|6547.6|6544.8|14
1614351170000|2021-02-26 14:52:50|6549.1|6546.3|6548.6|6545.8|6549.1|6546.3|6547.6|6544.8|33
1614351180000|2021-02-26 14:53:00|6549.1|6546.3|6547.6|6544.8|6549.1|6546.3|6547.1|6544.3|21
1614351190000|2021-02-26 14:53:10|6548.6|6545.8|6547.6|6544.8|6548.6|6545.8|6546.6|6543.8|52
1614351200000|2021-02-26 14:53:20|6547.1|6544.3|6546.1|6543.3|6547.1|6544.3|6546.1|6543.3|8
1614351210000|2021-02-26 14:53:30|6545.6|6542.8|6548.6|6545.8|6548.6|6545.8|6545.6|6542.8|12
1614351220000|2021-02-26 14:53:40|6548.1|6545.3|6548.6|6545.8|6548.7|6545.9|6548.1|6545.3|22
1614351230000|2021-02-26 14:53:50|6548.7|6545.9|6549.6|6546.8|6549.6|6546.8|6548.1|6545.3|51
1614351240000|2021-02-26 14:54:00|6549.1|6546.3|6549.6|6546.8|6549.6|6546.8|6548.6|6545.8|62
1614351250000|2021-02-26 14:54:10|6550.1|6547.3|6551.6|6548.8|6551.6|6548.8|6549.1|6546.3|271
1614351260000|2021-02-26 14:54:20|6551.1|6548.3|6550.1|6547.3|6551.6|6548.8|6550.1|6547.3|47
1614351270000|2021-02-26 14:54:30|6550.6|6547.8|6548.6|6545.8|6550.6|6547.8|6548.1|6545.3|41
1614351280000|2021-02-26 14:54:40|6548.1|6545.3|6548.1|6545.3|6549.6|6546.8|6547.6|6544.8|46
1614351290000|2021-02-26 14:54:50|6548.6|6545.8|6548.6|6545.8|6548.6|6545.8|6547.6|6544.8|7
1614351300000|2021-02-26 14:55:00|6548.1|6545.3|6547.6|6544.8|6548.6|6545.8|6546.6|6543.8|21
1614351310000|2021-02-26 14:55:10|6547.1|6544.3|6548.1|6545.3|6549.1|6546.3|6547.1|6544.3|311
1614351320000|2021-02-26 14:55:20|6548.6|6545.8|6550.1|6547.3|6550.6|6547.8|6548.6|6545.8|72
1614351330000|2021-02-26 14:55:30|6549.6|6546.8|6549.6|6546.8|6549.6|6546.8|6548.6|6545.8|30
1614351340000|2021-02-26 14:55:40|6549.1|6546.3|6549.6|6546.8|6550.6|6547.8|6548.6|6545.8|18
1614351350000|2021-02-26 14:55:50|6549.1|6546.3|6548.6|6545.8|6550.1|6547.3|6548.6|6545.8|29
1614351360000|2021-02-26 14:56:00|6549.6|6546.8|6549.6|6546.8|6550.6|6547.8|6549.1|6546.3|14
1614351370000|2021-02-26 14:56:10|6550.1|6547.3|6549.1|6546.3|6550.1|6547.3|6548.6|6545.8|36
1614351380000|2021-02-26 14:56:20|6548.6|6545.8|6548.6|6545.8|6549.1|6546.3|6548.1|6545.3|52
1614351390000|2021-02-26 14:56:30|6548.1|6545.3|6548.6|6545.8|6548.6|6545.8|6548.1|6545.3|47
1614351400000|2021-02-26 14:56:40|6548.1|6545.3|6547.6|6544.8|6548.6|6545.8|6547.6|6544.8|30
1614351410000|2021-02-26 14:56:50|6546.6|6543.8|6546.6|6543.8|6547.1|6544.3|6546.6|6543.8|63
1614351420000|2021-02-26 14:57:00|6547.1|6544.3|6547.1|6544.3|6548.6|6545.8|6546.6|6543.8|31
1614351430000|2021-02-26 14:57:10|6546.6|6543.8|6547.1|6544.3|6547.6|6544.8|6546.6|6543.8|11
1614351440000|2021-02-26 14:57:20|6546.6|6543.8|6545.6|6542.8|6546.6|6543.8|6545.6|6542.8|60
1614351450000|2021-02-26 14:57:30|6545.1|6542.3|6545.6|6542.8|6545.6|6542.8|6544.1|6541.3|65
1614351460000|2021-02-26 14:57:40|6544.6|6541.8|6544.6|6541.8|6545.6|6542.8|6544.1|6541.3|50
1614351470000|2021-02-26 14:57:50|6543.6|6540.8|6544.6|6541.8|6544.6|6541.8|6543.6|6540.8|32
1614351480000|2021-02-26 14:58:00|6545.1|6542.3|6545.6|6542.8|6546.1|6543.3|6544.6|6541.8|35
1614351490000|2021-02-26 14:58:10|6546.1|6543.3|6545.6|6542.8|6546.6|6543.8|6545.6|6542.8|14
1614351500000|2021-02-26 14:58:20|6545.1|6542.3|6545.1|6542.3|6545.6|6542.8|6544.6|6541.8|11
1614351510000|2021-02-26 14:58:30|6544.6|6541.8|6539.6|6536.8|6544.6|6541.8|6539.6|6536.8|211
1614351520000|2021-02-26 14:58:40|6540.1|6537.3|6542.1|6539.3|6542.6|6539.8|6540.1|6537.3|40
1614351530000|2021-02-26 14:58:50|6542.6|6539.8|6542.6|6539.8|6543.6|6540.8|6542.1|6539.3|55
1614351540000|2021-02-26 14:59:00|6543.1|6540.3|6542.6|6539.8|6544.1|6541.3|6542.1|6539.3|63
1614351550000|2021-02-26 14:59:10|6543.1|6540.3|6541.6|6538.8|6543.1|6540.3|6541.6|6538.8|8
1614351560000|2021-02-26 14:59:20|6541.1|6538.3|6542.6|6539.8|6542.6|6539.8|6541.1|6538.3|43
1614351570000|2021-02-26 14:59:30|6541.7|6538.9|6543.6|6540.8|6543.6|6540.8|6541.7|6538.9|37
1614351580000|2021-02-26 14:59:40|6544.1|6541.3|6542.1|6539.3|6544.6|6541.8|6542.1|6539.3|37
1614351590000|2021-02-26 14:59:50|6541.6|6538.8|6539.1|6536.3|6541.6|6538.8|6539.1|6536.3|71
1614351600000|2021-02-26 15:00:00|6538.6|6535.8|6535.6|6532.8|6539.1|6536.3|6535.1|6532.3|46
1614351610000|2021-02-26 15:00:10|6535.1|6532.3|6534.1|6531.3|6535.6|6532.8|6533.1|6530.3|29
1614351620000|2021-02-26 15:00:20|6533.6|6530.8|6532.6|6529.8|6533.6|6530.8|6532.1|6529.3|14
1614351630000|2021-02-26 15:00:30|6533.6|6530.8|6532.1|6529.3|6536.6|6533.8|6532.1|6529.3|40
1614351640000|2021-02-26 15:00:40|6531.6|6528.8|6527.6|6524.8|6532.6|6529.8|6527.1|6524.3|55
1614351650000|2021-02-26 15:00:50|6527.1|6524.3|6526.1|6523.3|6528.1|6525.3|6525.6|6522.8|108
1614351660000|2021-02-26 15:01:00|6525.6|6522.8|6525.6|6522.8|6527.1|6524.3|6524.6|6521.8|60
1614351670000|2021-02-26 15:01:10|6525.1|6522.3|6523.1|6520.3|6525.1|6522.3|6521.1|6518.3|82
1614351680000|2021-02-26 15:01:20|6523.6|6520.8|6523.6|6520.8|6524.6|6521.8|6523.1|6520.3|79
1614351690000|2021-02-26 15:01:30|6524.1|6521.3|6521.6|6518.8|6524.6|6521.8|6521.6|6518.8|141
1614351700000|2021-02-26 15:01:40|6522.1|6519.3|6522.6|6519.8|6522.6|6519.8|6521.6|6518.8|16
1614351710000|2021-02-26 15:01:50|6523.6|6520.8|6528.6|6525.8|6529.6|6526.8|6523.6|6520.8|115
1614351720000|2021-02-26 15:02:00|6529.1|6526.3|6525.6|6522.8|6530.6|6527.8|6525.6|6522.8|54
1614351730000|2021-02-26 15:02:10|6524.6|6521.8|6527.1|6524.3|6527.1|6524.3|6523.6|6520.8|24
1614351740000|2021-02-26 15:02:20|6527.6|6524.8|6526.1|6523.3|6527.6|6524.8|6524.6|6521.8|37
1614351750000|2021-02-26 15:02:30|6525.6|6522.8|6524.1|6521.3|6525.6|6522.8|6522.6|6519.8|52
1614351760000|2021-02-26 15:02:40|6523.1|6520.3|6521.6|6518.8|6523.6|6520.8|6521.6|6518.8|61
1614351770000|2021-02-26 15:02:50|6522.1|6519.3|6520.6|6517.8|6522.1|6519.3|6520.6|6517.8|26
1614351780000|2021-02-26 15:03:00|6519.6|6516.8|6522.1|6519.3|6524.1|6521.3|6518.6|6515.8|104
1614351790000|2021-02-26 15:03:10|6522.6|6519.8|6522.1|6519.3|6522.6|6519.8|6520.6|6517.8|138
1614351800000|2021-02-26 15:03:20|6522.6|6519.8|6518.6|6515.8|6522.6|6519.8|6518.6|6515.8|135
1614351810000|2021-02-26 15:03:30|6519.1|6516.3|6521.6|6518.8|6522.1|6519.3|6517.6|6514.8|97
1614351820000|2021-02-26 15:03:40|6521.1|6518.3|6521.6|6518.8|6522.1|6519.3|6520.6|6517.8|133
1614351830000|2021-02-26 15:03:50|6522.1|6519.3|6521.1|6518.3|6523.6|6520.8|6520.6|6517.8|146
1614351840000|2021-02-26 15:04:00|6520.6|6517.8|6524.6|6521.8|6525.6|6522.8|6518.6|6515.8|57
1614351850000|2021-02-26 15:04:10|6525.1|6522.3|6527.1|6524.3|6528.6|6525.8|6524.1|6521.3|43
1614351860000|2021-02-26 15:04:20|6527.6|6524.8|6530.1|6527.3|6530.6|6527.8|6527.6|6524.8|49
1614351870000|2021-02-26 15:04:30|6530.6|6527.8|6530.6|6527.8|6532.1|6529.3|6529.6|6526.8|61
1614351880000|2021-02-26 15:04:40|6531.1|6528.3|6530.1|6527.3|6532.6|6529.8|6529.6|6526.8|11
1614351890000|2021-02-26 15:04:50|6529.6|6526.8|6532.1|6529.3|6532.1|6529.3|6529.6|6526.8|10
1614351900000|2021-02-26 15:05:00|6532.6|6529.8|6531.1|6528.3|6532.6|6529.8|6531.1|6528.3|23
1614351910000|2021-02-26 15:05:10|6531.6|6528.8|6532.6|6529.8|6533.6|6530.8|6531.6|6528.8|50
1614351920000|2021-02-26 15:05:20|6533.1|6530.3|6527.6|6524.8|6533.1|6530.3|6527.1|6524.3|34
1614351930000|2021-02-26 15:05:30|6528.1|6525.3|6530.6|6527.8|6531.1|6528.3|6527.1|6524.3|34
1614351940000|2021-02-26 15:05:40|6530.1|6527.3|6530.1|6527.3|6530.6|6527.8|6529.1|6526.3|29
1614351950000|2021-02-26 15:05:50|6529.6|6526.8|6527.1|6524.3|6529.6|6526.8|6527.1|6524.3|34
1614351960000|2021-02-26 15:06:00|6527.6|6524.8|6521.6|6518.8|6527.6|6524.8|6521.6|6518.8|65
1614351970000|2021-02-26 15:06:10|6522.1|6519.3|6520.1|6517.3|6522.1|6519.3|6519.6|6516.8|75
1614351980000|2021-02-26 15:06:20|6519.6|6516.8|6518.1|6515.3|6520.5|6517.7|6517.6|6514.8|50
1614351990000|2021-02-26 15:06:30|6517.6|6514.8|6518.6|6515.8|6519.1|6516.3|6517.6|6514.8|75
1614352000000|2021-02-26 15:06:40|6519.1|6516.3|6521.6|6518.8|6521.6|6518.8|6518.6|6515.8|106
1614352010000|2021-02-26 15:06:50|6522.1|6519.3|6519.1|6516.3|6523.6|6520.8|6518.6|6515.8|31
1614352020000|2021-02-26 15:07:00|6518.6|6515.8|6516.6|6513.8|6519.1|6516.3|6515.2|6512.4|26
1614352030000|2021-02-26 15:07:10|6517.1|6514.3|6516.1|6513.3|6517.1|6514.3|6514.6|6511.8|37
1614352040000|2021-02-26 15:07:20|6516.6|6513.8|6516.6|6513.8|6518.1|6515.3|6515.6|6512.8|17
1614352050000|2021-02-26 15:07:30|6517.1|6514.3|6516.6|6513.8|6517.6|6514.8|6516.6|6513.8|2
1614352060000|2021-02-26 15:07:40|6515.6|6512.8|6514.1|6511.3|6515.6|6512.8|6513.6|6510.8|56
1614352070000|2021-02-26 15:07:50|6513.6|6510.8|6514.1|6511.3|6514.1|6511.3|6512.6|6509.8|48
1614352080000|2021-02-26 15:08:00|6513.7|6510.9|6515.1|6512.3|6516.1|6513.3|6513.1|6510.3|160
1614352090000|2021-02-26 15:08:10|6515.6|6512.8|6517.1|6514.3|6517.6|6514.8|6514.6|6511.8|36
1614352100000|2021-02-26 15:08:20|6517.6|6514.8|6516.6|6513.8|6518.6|6515.8|6516.1|6513.3|72
1614352110000|2021-02-26 15:08:30|6516.1|6513.3|6516.6|6513.8|6516.6|6513.8|6515.6|6512.8|6
1614352120000|2021-02-26 15:08:40|6516.1|6513.3|6516.6|6513.8|6517.1|6514.3|6515.1|6512.3|6
1614352130000|2021-02-26 15:08:50|6517.6|6514.8|6514.1|6511.3|6517.6|6514.8|6514.1|6511.3|16
1614352140000|2021-02-26 15:09:00|6513.6|6510.8|6513.1|6510.3|6514.1|6511.3|6511.6|6508.8|26
1614352150000|2021-02-26 15:09:10|6512.6|6509.8|6505.6|6502.8|6512.6|6509.8|6504.7|6501.9|247
1614352160000|2021-02-26 15:09:20|6506.1|6503.3|6509.1|6506.3|6509.6|6506.8|6505.6|6502.8|114
1614352170000|2021-02-26 15:09:30|6509.6|6506.8|6508.6|6505.8|6509.6|6506.8|6506.6|6503.8|127
1614352180000|2021-02-26 15:09:40|6509.1|6506.3|6513.1|6510.3|6513.1|6510.3|6508.1|6505.3|31
1614352190000|2021-02-26 15:09:50|6512.6|6509.8|6510.6|6507.8|6512.6|6509.8|6510.1|6507.3|21
1614352200000|2021-02-26 15:10:00|6511.6|6508.8|6511.1|6508.3|6511.6|6508.8|6508.6|6505.8|28
1614352210000|2021-02-26 15:10:10|6511.6|6508.8|6511.6|6508.8|6512.6|6509.8|6510.6|6507.8|11
1614352220000|2021-02-26 15:10:20|6512.1|6509.3|6512.1|6509.3|6512.6|6509.8|6511.6|6508.8|19
1614352230000|2021-02-26 15:10:30|6511.6|6508.8|6515.1|6512.3|6515.1|6512.3|6510.6|6507.8|45
1614352240000|2021-02-26 15:10:40|6514.6|6511.8|6518.6|6515.8|6519.6|6516.8|6513.6|6510.8|55
1614352250000|2021-02-26 15:10:50|6519.1|6516.3|6516.6|6513.8|6519.6|6516.8|6516.6|6513.8|41
1614352260000|2021-02-26 15:11:00|6516.1|6513.3|6516.1|6513.3|6517.6|6514.8|6514.6|6511.8|105
1614352270000|2021-02-26 15:11:10|6515.6|6512.8|6517.6|6514.8|6517.6|6514.8|6514.6|6511.8|16
1614352280000|2021-02-26 15:11:20|6517.1|6514.3|6513.6|6510.8|6517.6|6514.8|6512.6|6509.8|18
1614352290000|2021-02-26 15:11:30|6513.1|6510.3|6512.6|6509.8|6513.6|6510.8|6512.1|6509.3|7
1614352300000|2021-02-26 15:11:40|6513.1|6510.3|6514.6|6511.8|6515.1|6512.3|6512.6|6509.8|21
1614352310000|2021-02-26 15:11:50|6515.6|6512.8|6516.6|6513.8|6517.6|6514.8|6515.6|6512.8|27
1614352320000|2021-02-26 15:12:00|6516.5|6513.7|6517.1|6514.3|6517.6|6514.8|6513.6|6510.8|51
1614352330000|2021-02-26 15:12:10|6516.1|6513.3|6511.6|6508.8|6516.1|6513.3|6510.1|6507.3|170
1614352340000|2021-02-26 15:12:20|6512.1|6509.3|6511.1|6508.3|6513.1|6510.3|6509.6|6506.8|47
1614352350000|2021-02-26 15:12:30|6511.6|6508.8|6514.6|6511.8|6515.1|6512.3|6510.6|6507.8|52
1614352360000|2021-02-26 15:12:40|6514.1|6511.3|6511.6|6508.8|6514.1|6511.3|6509.6|6506.8|37
1614352370000|2021-02-26 15:12:50|6511.1|6508.3|6513.1|6510.3|6513.5|6510.7|6507.6|6504.8|65
1614352380000|2021-02-26 15:13:00|6513.6|6510.8|6511.1|6508.3|6514.1|6511.3|6510.6|6507.8|33
1614352390000|2021-02-26 15:13:10|6511.6|6508.8|6510.6|6507.8|6512.1|6509.3|6509.1|6506.3|34
1614352400000|2021-02-26 15:13:20|6510.1|6507.3|6509.6|6506.8|6510.1|6507.3|6508.6|6505.8|14
1614352410000|2021-02-26 15:13:30|6509.1|6506.3|6507.1|6504.3|6509.1|6506.3|6507.1|6504.3|48
1614352420000|2021-02-26 15:13:40|6507.6|6504.8|6507.6|6504.8|6508.6|6505.8|6506.6|6503.8|41
1614352430000|2021-02-26 15:13:50|6508.1|6505.3|6507.6|6504.8|6508.6|6505.8|6505.6|6502.8|80
1614352440000|2021-02-26 15:14:00|6507.1|6504.3|6507.1|6504.3|6510.1|6507.3|6505.6|6502.8|516
1614352450000|2021-02-26 15:14:10|6507.6|6504.8|6510.6|6507.8|6511.1|6508.3|6507.6|6504.8|39
1614352460000|2021-02-26 15:14:20|6511.1|6508.3|6512.6|6509.8|6513.1|6510.3|6510.6|6507.8|3
1614352470000|2021-02-26 15:14:30|6511.7|6508.9|6510.1|6507.3|6511.7|6508.9|6508.6|6505.8|32
1614352480000|2021-02-26 15:14:40|6509.6|6506.8|6509.6|6506.8|6512.1|6509.3|6508.6|6505.8|6
1614352490000|2021-02-26 15:14:50|6510.1|6507.3|6510.6|6507.8|6511.6|6508.8|6508.6|6505.8|34
1614352500000|2021-02-26 15:15:00|6511.6|6508.8|6505.6|6502.8|6511.6|6508.8|6504.6|6501.8|205
1614352510000|2021-02-26 15:15:10|6505.1|6502.3|6510.1|6507.3|6510.1|6507.3|6504.6|6501.8|26
1614352520000|2021-02-26 15:15:20|6510.6|6507.8|6512.1|6509.3|6513.1|6510.3|6510.6|6507.8|117
1614352530000|2021-02-26 15:15:30|6511.6|6508.8|6512.6|6509.8|6512.6|6509.8|6509.6|6506.8|105
1614352540000|2021-02-26 15:15:40|6513.1|6510.3|6514.1|6511.3|6514.6|6511.8|6512.6|6509.8|16
1614352550000|2021-02-26 15:15:50|6513.6|6510.8|6511.6|6508.8|6514.6|6511.8|6511.1|6508.3|20
1614352560000|2021-02-26 15:16:00|6511.1|6508.3|6506.6|6503.8|6511.1|6508.3|6506.6|6503.8|498
1614352570000|2021-02-26 15:16:10|6507.1|6504.3|6508.1|6505.3|6508.6|6505.8|6505.6|6502.8|75
1614352580000|2021-02-26 15:16:20|6508.6|6505.8|6506.7|6503.9|6508.6|6505.8|6506.6|6503.8|35
1614352590000|2021-02-26 15:16:30|6507.1|6504.3|6509.6|6506.8|6510.6|6507.8|6506.7|6503.9|178
1614352600000|2021-02-26 15:16:40|6510.1|6507.3|6510.6|6507.8|6511.6|6508.8|6509.2|6506.4|40
1614352610000|2021-02-26 15:16:50|6511.1|6508.3|6517.6|6514.8|6517.6|6514.8|6510.6|6507.8|98
1614352620000|2021-02-26 15:17:00|6516.7|6513.9|6517.6|6514.8|6518.6|6515.8|6515.7|6512.9|64
1614352630000|2021-02-26 15:17:10|6518.1|6515.3|6517.6|6514.8|6518.1|6515.3|6514.6|6511.8|40
1614352640000|2021-02-26 15:17:20|6516.6|6513.8|6514.1|6511.3|6517.1|6514.3|6513.6|6510.8|56
1614352650000|2021-02-26 15:17:30|6513.6|6510.8|6514.1|6511.3|6515.6|6512.8|6513.1|6510.3|36
1614352660000|2021-02-26 15:17:40|6514.6|6511.8|6514.1|6511.3|6516.6|6513.8|6513.6|6510.8|20
1614352670000|2021-02-26 15:17:50|6514.6|6511.8|6516.6|6513.8|6517.1|6514.3|6514.6|6511.8|46
1614352680000|2021-02-26 15:18:00|6516.1|6513.3|6517.6|6514.8|6517.6|6514.8|6515.6|6512.8|20
1614352690000|2021-02-26 15:18:10|6517.1|6514.3|6519.1|6516.3|6520.6|6517.8|6517.1|6514.3|42
1614352700000|2021-02-26 15:18:20|6519.6|6516.8|6519.2|6516.4|6520.1|6517.3|6518.6|6515.8|40
1614352710000|2021-02-26 15:18:30|6519.1|6516.3|6512.6|6509.8|6519.6|6516.8|6511.6|6506.7|141
1614352720000|2021-02-26 15:18:40|6512.1|6509.3|6505.6|6502.8|6512.6|6509.8|6505.6|6502.8|140
1614352730000|2021-02-26 15:18:50|6505.1|6502.3|6501.1|6498.3|6505.1|6502.3|6501.1|6498.3|113
1614352740000|2021-02-26 15:19:00|6501.6|6498.8|6501.6|6498.8|6502.1|6499.3|6499.6|6496.8|98
1614352750000|2021-02-26 15:19:10|6501.1|6498.3|6501.1|6498.3|6501.6|6498.8|6499.6|6496.8|22
1614352760000|2021-02-26 15:19:20|6500.6|6497.8|6501.6|6498.8|6502.6|6499.8|6500.6|6497.8|29
1614352770000|2021-02-26 15:19:30|6502.1|6499.3|6499.6|6496.8|6503.1|6500.3|6499.6|6496.8|69
1614352780000|2021-02-26 15:19:40|6500.1|6497.3|6498.6|6495.8|6500.1|6497.3|6498.6|6495.8|72
1614352790000|2021-02-26 15:19:50|6497.6|6494.8|6499.6|6496.8|6501.1|6498.3|6495.6|6492.8|198
1614352800000|2021-02-26 15:20:00|6500.1|6497.3|6499.6|6496.8|6501.6|6498.8|6498.6|6495.8|95
1614352810000|2021-02-26 15:20:10|6499.1|6496.3|6495.6|6492.8|6499.1|6496.3|6495.1|6492.3|45
1614352820000|2021-02-26 15:20:20|6496.1|6493.3|6493.1|6490.3|6496.6|6493.8|6492.6|6489.8|51
1614352830000|2021-02-26 15:20:30|6492.6|6489.8|6490.6|6487.8|6493.6|6490.8|6490.1|6487.3|162
1614352840000|2021-02-26 15:20:40|6491.6|6488.8|6489.6|6486.8|6491.6|6488.8|6489.6|6486.8|158
1614352850000|2021-02-26 15:20:50|6490.1|6487.3|6487.6|6484.8|6490.6|6487.8|6486.6|6483.8|225
1614352860000|2021-02-26 15:21:00|6486.6|6483.8|6487.6|6484.8|6488.6|6485.8|6485.6|6482.8|121
1614352870000|2021-02-26 15:21:10|6488.1|6485.3|6490.6|6487.8|6491.6|6488.8|6488.1|6485.3|82
1614352880000|2021-02-26 15:21:20|6490.1|6487.3|6493.1|6490.3|6494.5|6491.7|6487.6|6484.8|164
1614352890000|2021-02-26 15:21:30|6493.6|6490.8|6490.6|6487.8|6495.6|6492.8|6490.6|6487.8|165
1614352900000|2021-02-26 15:21:40|6491.1|6488.3|6486.1|6483.3|6491.1|6488.3|6485.6|6482.8|59
1614352910000|2021-02-26 15:21:50|6486.6|6483.8|6486.1|6483.3|6487.6|6484.8|6484.1|6481.3|98
1614352920000|2021-02-26 15:22:00|6485.6|6482.8|6483.1|6480.3|6486.6|6483.8|6482.6|6479.8|224
1614352930000|2021-02-26 15:22:10|6482.6|6479.8|6483.6|6480.8|6483.6|6480.8|6481.6|6478.8|98
1614352940000|2021-02-26 15:22:20|6483.1|6480.3|6483.6|6480.8|6486.1|6483.3|6481.6|6478.8|124
1614352950000|2021-02-26 15:22:30|6483.1|6480.3|6481.6|6478.8|6484.1|6481.3|6481.6|6478.8|57
1614352960000|2021-02-26 15:22:40|6480.6|6477.8|6478.6|6475.8|6480.6|6477.8|6477.6|6474.8|238
1614352970000|2021-02-26 15:22:50|6479.1|6476.3|6477.6|6474.8|6479.6|6476.8|6477.6|6474.8|36
1614352980000|2021-02-26 15:23:00|6478.1|6475.3|6477.6|6474.8|6478.6|6475.8|6476.6|6473.8|54
1614352990000|2021-02-26 15:23:10|6477.1|6474.3|6484.6|6481.8|6485.1|6482.3|6477.1|6474.3|153
1614353000000|2021-02-26 15:23:20|6485.1|6482.3|6483.1|6480.3|6485.1|6482.3|6481.1|6478.3|73
1614353010000|2021-02-26 15:23:30|6483.6|6480.8|6482.1|6479.3|6485.1|6482.3|6482.1|6479.3|49
1614353020000|2021-02-26 15:23:40|6481.6|6478.8|6481.6|6478.8|6482.6|6479.8|6480.6|6477.8|18
1614353030000|2021-02-26 15:23:50|6481.1|6478.3|6479.1|6476.3|6481.1|6478.3|6479.1|6476.3|6
1614353040000|2021-02-26 15:24:00|6478.6|6475.8|6476.6|6473.8|6478.6|6475.8|6476.6|6473.8|22
1614353050000|2021-02-26 15:24:10|6477.1|6474.3|6474.6|6471.8|6477.1|6474.3|6474.6|6471.8|224
1614353060000|2021-02-26 15:24:20|||||||||36
1614353070000|2021-02-26 15:24:30|6474.1|6471.3|6467.6|6464.8|6474.6|6471.8|6466.2|6463.4|675
1614353080000|2021-02-26 15:24:40|6468.6|6465.8|6468.1|6465.3|6469.1|6466.3|6465.6|6462.8|195
1614353090000|2021-02-26 15:24:50|6467.6|6464.8|6470.1|6467.3|6471.6|6468.8|6466.1|6463.3|128
1614353100000|2021-02-26 15:25:00|6470.6|6467.8|6470.1|6467.3|6471.1|6468.3|6467.6|6464.8|376
1614353110000|2021-02-26 15:25:10|6469.6|6466.8|6469.6|6466.8|6470.6|6467.8|6468.1|6465.3|53
1614353120000|2021-02-26 15:25:20|6470.6|6467.8|6466.1|6463.3|6470.6|6467.8|6464.6|6461.8|127
1614353130000|2021-02-26 15:25:30|6466.6|6463.8|6473.6|6470.8|6473.6|6470.8|6464.7|6461.9|113
1614353140000|2021-02-26 15:25:40|6474.1|6471.3|6476.6|6473.8|6480.6|6477.8|6474.1|6471.3|451
1614353150000|2021-02-26 15:25:50|6477.1|6474.3|6478.6|6475.8|6478.6|6475.8|6475.1|6472.3|53
1614353160000|2021-02-26 15:26:00|6477.7|6474.9|6479.6|6476.8|6480.1|6477.3|6476.6|6473.8|79
1614353170000|2021-02-26 15:26:10|6480.6|6477.8|6482.6|6479.8|6485.6|6482.8|6480.6|6477.8|203
1614353180000|2021-02-26 15:26:20|6483.1|6480.3|6485.6|6482.8|6486.6|6483.8|6483.1|6480.3|191
1614353190000|2021-02-26 15:26:30|6486.6|6483.8|6481.6|6478.8|6486.6|6483.8|6480.6|6477.8|228
1614353200000|2021-02-26 15:26:40|6482.1|6479.3|6484.1|6481.3|6485.6|6482.8|6480.6|6477.8|80
1614353210000|2021-02-26 15:26:50|6483.6|6480.8|6485.6|6482.8|6485.6|6482.8|6483.1|6480.3|16
1614353220000|2021-02-26 15:27:00|6485.1|6482.3|6482.6|6479.8|6485.1|6482.3|6481.6|6478.8|175
1614353230000|2021-02-26 15:27:10|6483.5|6480.7|6483.1|6480.3|6483.6|6480.8|6481.6|6478.8|76
1614353240000|2021-02-26 15:27:20|6483.6|6480.8|6486.1|6483.3|6487.1|6484.3|6481.6|6478.8|54
1614353250000|2021-02-26 15:27:30|6485.6|6482.8|6480.6|6477.8|6486.1|6483.3|6480.6|6477.8|33
1614353260000|2021-02-26 15:27:40|6480.5|6477.7|6480.6|6477.8|6481.6|6478.8|6476.2|6473.4|115
1614353270000|2021-02-26 15:27:50|6481.6|6478.8|6476.6|6473.8|6481.6|6478.8|6476.1|6473.3|108
1614353280000|2021-02-26 15:28:00|6477.1|6474.3|6475.6|6472.8|6479.1|6476.3|6474.6|6471.8|186
1614353290000|2021-02-26 15:28:10|6474.6|6471.8|6472.6|6469.8|6475.6|6472.8|6471.6|6468.8|148
1614353300000|2021-02-26 15:28:20|6472.1|6469.3|6473.1|6470.3|6473.1|6470.3|6471.6|6468.8|65
1614353310000|2021-02-26 15:28:30|6473.6|6470.8|6470.6|6467.8|6474.1|6471.3|6470.6|6467.8|26
1614353320000|2021-02-26 15:28:40|6470.1|6467.3|6468.6|6465.8|6470.6|6467.8|6467.6|6464.8|136
1614353330000|2021-02-26 15:28:50|6469.1|6466.3|6471.6|6468.8|6473.1|6470.3|6468.6|6465.8|30
1614353340000|2021-02-26 15:29:00|6471.1|6468.3|6477.1|6474.3|6478.6|6475.8|6470.6|6467.8|43
1614353350000|2021-02-26 15:29:10|6477.6|6474.8|6479.6|6476.8|6479.6|6476.8|6476.6|6473.8|22
1614353360000|2021-02-26 15:29:20|6480.5|6477.7|6477.1|6474.3|6480.6|6477.8|6476.6|6473.8|38
1614353370000|2021-02-26 15:29:30|6476.1|6473.3|6474.1|6471.3|6476.6|6473.8|6472.6|6469.8|55
1614353380000|2021-02-26 15:29:40|6474.6|6471.8|6474.1|6471.3|6475.6|6472.8|6473.6|6470.8|35
1614353390000|2021-02-26 15:29:50|6473.6|6470.8|6475.6|6472.8|6476.6|6473.8|6473.6|6470.8|69
1614353400000|2021-02-26 15:30:00|6475.1|6472.3|6473.6|6470.8|6477.6|6474.8|6472.6|6469.8|211
1614353410000|2021-02-26 15:30:10|6474.6|6471.8|6473.6|6470.8|6475.6|6472.8|6473.1|6470.3|81
1614353420000|2021-02-26 15:30:20|6474.1|6471.3|6473.6|6470.8|6476.6|6473.8|6473.6|6470.8|68
1614353430000|2021-02-26 15:30:30|6473.1|6470.3|6476.6|6473.8|6477.1|6474.3|6473.1|6470.3|18
1614353440000|2021-02-26 15:30:40|6477.1|6474.3|6475.1|6472.3|6477.6|6474.8|6474.6|6471.8|49
1614353450000|2021-02-26 15:30:50|6474.6|6471.8|6469.1|6466.3|6474.6|6471.8|6469.1|6466.3|73
1614353460000|2021-02-26 15:31:00|6469.6|6466.8|6468.1|6465.3|6470.6|6467.8|6467.1|6464.3|41
1614353470000|2021-02-26 15:31:10|6467.6|6464.8|6469.1|6466.3|6470.6|6467.8|6467.6|6464.8|6
1614353480000|2021-02-26 15:31:20|6469.6|6466.8|6474.6|6471.8|6474.6|6471.8|6468.6|6465.8|98
1614353490000|2021-02-26 15:31:30|6474.1|6471.3|6473.6|6470.8|6477.1|6474.3|6473.6|6470.8|66
1614353500000|2021-02-26 15:31:40|6473.1|6470.3|6469.6|6466.8|6475.6|6472.8|6469.6|6466.8|26
1614353510000|2021-02-26 15:31:50|6470.1|6467.3|6472.1|6469.3|6472.6|6469.8|6468.6|6465.8|132
1614353520000|2021-02-26 15:32:00|6471.6|6468.8|6472.6|6469.8|6472.6|6469.8|6471.1|6468.3|41
1614353530000|2021-02-26 15:32:10|6473.1|6470.3|6477.5|6474.7|6477.6|6474.8|6473.1|6470.3|108
1614353540000|2021-02-26 15:32:20|6476.6|6473.8|6477.6|6474.8|6478.1|6475.3|6474.1|6471.3|184
1614353550000|2021-02-26 15:32:30|6478.1|6475.3|6477.6|6474.8|6479.6|6476.8|6476.6|6473.8|48
1614353560000|2021-02-26 15:32:40|6478.1|6475.3|6479.6|6476.8|6480.6|6477.8|6478.1|6475.3|138
1614353570000|2021-02-26 15:32:50|6480.1|6477.3|6479.6|6476.8|6481.6|6478.8|6479.6|6476.8|31
1614353580000|2021-02-26 15:33:00|6480.1|6477.3|6474.6|6471.8|6481.1|6478.3|6474.6|6471.8|39
1614353590000|2021-02-26 15:33:10|6475.1|6472.3|6475.6|6472.8|6475.6|6472.8|6473.6|6470.8|33
1614353600000|2021-02-26 15:33:20|6476.1|6473.3|6476.1|6473.3|6477.1|6474.3|6475.6|6472.8|25
1614353610000|2021-02-26 15:33:30|6476.6|6473.8|6473.6|6470.8|6477.1|6474.3|6473.6|6470.8|43
1614353620000|2021-02-26 15:33:40|6474.1|6471.3|6471.6|6468.8|6474.1|6471.3|6471.6|6468.8|89
1614353630000|2021-02-26 15:33:50|6472.1|6469.3|6477.1|6474.3|6477.6|6474.8|6472.1|6469.3|19
1614353640000|2021-02-26 15:34:00|6477.6|6474.8|6480.6|6477.8|6480.6|6477.8|6477.6|6474.8|28
1614353650000|2021-02-26 15:34:10|6479.6|6476.8|6479.6|6476.8|6481.1|6478.3|6478.6|6475.8|87
1614353660000|2021-02-26 15:34:20|6480.1|6477.3|6481.1|6478.3|6482.1|6479.3|6478.6|6475.8|37
1614353670000|2021-02-26 15:34:30|6481.6|6478.8|6481.1|6478.3|6483.1|6480.3|6481.1|6478.3|74
1614353680000|2021-02-26 15:34:40|6481.5|6478.7|6479.6|6476.8|6481.5|6478.7|6479.1|6476.3|65
1614353690000|2021-02-26 15:34:50|6480.1|6477.3|6479.1|6476.3|6480.6|6477.8|6477.6|6474.8|62
1614353700000|2021-02-26 15:35:00|6479.6|6476.8|6477.6|6474.8|6481.5|6478.7|6477.6|6474.8|66
1614353710000|2021-02-26 15:35:10|6478.6|6475.8|6479.6|6476.8|6479.6|6476.8|6477.1|6474.3|102
1614353720000|2021-02-26 15:35:20|6480.5|6477.7|6477.6|6474.8|6480.6|6477.8|6477.6|6474.8|17
1614353730000|2021-02-26 15:35:30|6476.6|6473.8|6471.6|6468.8|6477.6|6474.8|6470.6|6467.8|177
1614353740000|2021-02-26 15:35:40|6472.1|6469.3|6473.6|6470.8|6475.6|6472.8|6472.1|6469.3|93
1614353750000|2021-02-26 15:35:50|6473.1|6470.3|6475.6|6472.8|6475.6|6472.8|6472.6|6469.8|48
1614353760000|2021-02-26 15:36:00|6474.6|6471.8|6475.1|6472.3|6478.6|6475.8|6472.1|6469.3|316
1614353770000|2021-02-26 15:36:10|6474.6|6471.8|6472.6|6469.8|6476|6473.2|6472.6|6469.8|100
1614353780000|2021-02-26 15:36:20|6473.6|6470.8|6473.1|6470.3|6473.6|6470.8|6471.6|6468.8|49
1614353790000|2021-02-26 15:36:30|6473.6|6470.8|6473.6|6470.8|6477.6|6474.8|6473|6470.2|225
1614353800000|2021-02-26 15:36:40|6474.5|6471.7|6473|6470.2|6475.6|6472.8|6473|6470.2|97
1614353810000|2021-02-26 15:36:50|6473.6|6470.8|6479.1|6476.3|6479.5|6476.7|6472.1|6469.3|62
1614353820000|2021-02-26 15:37:00|6479|6476.2|6481.5|6478.7|6481.5|6478.7|6477.6|6474.8|43
1614353830000|2021-02-26 15:37:10|6482.5|6479.7|6485|6482.2|6486.5|6483.7|6482.5|6479.7|114
1614353840000|2021-02-26 15:37:20|6485.5|6482.7|6485|6482.2|6485.6|6482.8|6483|6480.2|29
1614353850000|2021-02-26 15:37:30|6484.6|6481.8|6484|6481.2|6485|6482.2|6483|6480.2|73
1614353860000|2021-02-26 15:37:40|6483.6|6480.8|6487|6484.2|6487.5|6484.7|6483|6480.2|58
1614353870000|2021-02-26 15:37:50|6487.5|6484.7|6487.6|6484.8|6488.6|6485.8|6485.6|6482.8|100
1614353880000|2021-02-26 15:38:00|6488|6485.2|6489.5|6486.7|6490|6487.2|6487.6|6484.8|88
1614353890000|2021-02-26 15:38:10|6489.6|6486.8|6488|6485.2|6489.6|6486.8|6487.5|6484.7|211
1614353900000|2021-02-26 15:38:20|6488.5|6485.7|6490|6487.2|6491.1|6487.7|6488.5|6485.7|119
1614353910000|2021-02-26 15:38:30|6490.5|6487.7|6492|6489.2|6492|6489.2|6489|6486.2|16
1614353920000|2021-02-26 15:38:40|6492.5|6489.7|6497.5|6494.7|6497.5|6494.7|6492.5|6489.7|62
1614353930000|2021-02-26 15:38:50|6498.5|6495.7|6499|6496.2|6499.5|6496.7|6497|6494.2|121
1614353940000|2021-02-26 15:39:00|6498.5|6495.7|6498|6495.2|6499.5|6496.7|6497|6494.2|102
1614353950000|2021-02-26 15:39:10|6497.5|6494.7|6501|6498.2|6501.5|6498.7|6497|6494.2|51
1614353960000|2021-02-26 15:39:20|6501.5|6498.7|6503.5|6500.7|6504.5|6501.7|6498.5|6495.7|114
1614353970000|2021-02-26 15:39:30|6503|6500.2|6501.5|6498.7|6503.5|6500.7|6500|6497.2|28
1614353980000|2021-02-26 15:39:40|6501|6498.2|6502|6499.2|6503.5|6500.7|6500|6497.2|51
1614353990000|2021-02-26 15:39:50|6501.5|6498.7|6499.6|6496.8|6504.5|6501.7|6499.6|6496.8|90
1614354000000|2021-02-26 15:40:00|6499.5|6496.7|6493.6|6490.8|6501.5|6498.7|6491.1|6488.3|467
1614354010000|2021-02-26 15:40:10|6492.6|6489.8|6493.5|6490.7|6494|6491.2|6492.6|6489.8|86
1614354020000|2021-02-26 15:40:20|6493.6|6490.8|6495|6492.2|6495.5|6492.7|6492.6|6489.8|54
1614354030000|2021-02-26 15:40:30|6494.6|6491.8|6493.1|6490.3|6495|6492.2|6492.6|6489.8|24
1614354040000|2021-02-26 15:40:40|6492.6|6489.8|6497.1|6494.3|6497.5|6494.7|6491.6|6488.8|73
1614354050000|2021-02-26 15:40:50|6497.5|6494.7|6496.1|6493.3|6497.6|6494.8|6496.1|6493.3|16
1614354060000|2021-02-26 15:41:00|6495.6|6492.8|6496.5|6493.7|6496.5|6493.7|6493.6|6490.8|79
1614354070000|2021-02-26 15:41:10|6496.6|6493.8|6497.6|6494.8|6499.5|6496.7|6496.6|6493.8|80
1614354080000|2021-02-26 15:41:20|6497.1|6494.3|6497.6|6494.8|6497.6|6494.8|6496.6|6493.8|93
1614354090000|2021-02-26 15:41:30|6500.5|6497.7|6501.6|6498.8|6501.6|6498.8|6500.5|6497.7|285
1614354100000|2021-02-26 15:41:40|6501.1|6498.3|6501.5|6498.7|6502.6|6499.8|6501.1|6498.3|63
1614354110000|2021-02-26 15:41:50|6500.6|6497.8|6500.6|6497.8|6500.6|6497.8|6499.1|6496.3|76
1614354120000|2021-02-26 15:42:00|6500.1|6497.3|6503.6|6500.8|6503.6|6500.8|6498.6|6495.8|192
1614354130000|2021-02-26 15:42:10|6504.5|6501.7|6504.6|6501.8|6504.6|6501.8|6502.6|6499.8|62
1614354140000|2021-02-26 15:42:20|6504.1|6501.3|6504.6|6501.8|6504.6|6501.8|6502.6|6499.8|56
1614354150000|2021-02-26 15:42:30|6504.1|6501.3|6503.6|6500.8|6504.6|6501.8|6502.6|6499.8|34
1614354160000|2021-02-26 15:42:40|6503.1|6500.3|6502.1|6499.3|6504.5|6501.7|6500.6|6497.8|70
1614354170000|2021-02-26 15:42:50|6502.6|6499.8|6503.6|6500.8|6503.6|6500.8|6502.6|6499.8|27
1614354180000|2021-02-26 15:43:00|6504.6|6501.8|6502.6|6499.8|6504.6|6501.8|6501.1|6498.3|49
1614354190000|2021-02-26 15:43:10|6503.1|6500.3|6505.1|6502.3|6506.6|6503.8|6502.6|6499.8|43
1614354200000|2021-02-26 15:43:20|6505.5|6502.7|6509.4|6506.6|6509.4|6506.6|6502.2|6499.4|130
1614354210000|2021-02-26 15:43:30|6509.5|6506.7|6512.1|6509.3|6512.1|6509.3|6509.5|6506.7|630
1614354220000|2021-02-26 15:43:40|6511.6|6508.8|6515|6512.2|6515.5|6512.7|6511.6|6508.8|219
1614354230000|2021-02-26 15:43:50|6514.6|6511.8|6511.5|6508.7|6515.1|6512.3|6511.5|6508.7|381
1614354240000|2021-02-26 15:44:00|6510.5|6507.7|6513|6510.2|6514.5|6511.7|6510.5|6507.7|132
1614354250000|2021-02-26 15:44:10|6512.6|6509.8|6512|6509.2|6513|6510.2|6511|6508.2|56
1614354260000|2021-02-26 15:44:20|6511.6|6508.8|6513.5|6510.7|6514.5|6511.7|6511.1|6508.3|23
1614354270000|2021-02-26 15:44:30|6512.5|6509.7|6513.5|6510.7|6515|6512.2|6511.5|6508.7|153
1614354280000|2021-02-26 15:44:40|6513|6510.2|6513.6|6510.8|6513.6|6510.8|6510.1|6507.3|256
1614354290000|2021-02-26 15:44:50|6513.1|6510.3|6513.6|6510.8|6514.5|6511.7|6512.6|6509.8|17
1614354300000|2021-02-26 15:45:00|6514|6511.2|6517.5|6514.7|6517.5|6514.7|6513.5|6510.7|101
1614354310000|2021-02-26 15:45:10|6516.5|6513.7|6515.1|6512.3|6516.5|6513.7|6515|6512.2|22
1614354320000|2021-02-26 15:45:20|6515.5|6512.7|6509|6506.2|6515.5|6512.7|6508.1|6505.3|151
1614354330000|2021-02-26 15:45:30|6508.6|6505.8|6506.6|6503.8|6508.6|6505.8|6505.6|6502.8|85
1614354340000|2021-02-26 15:45:40|6507|6504.2|6509|6506.2|6509|6506.2|6507|6504.2|52
1614354350000|2021-02-26 15:45:50|6508.6|6505.8|6512.5|6509.7|6512.5|6509.7|6508.5|6505.7|17
1614354360000|2021-02-26 15:46:00|6513.5|6510.7|6519|6516.2|6519.5|6516.7|6513.5|6510.7|88
1614354370000|2021-02-26 15:46:10|6518.5|6515.7|6517.5|6514.7|6519|6516.2|6516|6513.2|32
1614354380000|2021-02-26 15:46:20|6518|6515.2|6517.5|6514.7|6518.5|6515.7|6515.6|6512.8|78
1614354390000|2021-02-26 15:46:30|6517|6514.2|6518.5|6515.7|6520|6517.2|6517|6514.2|55
1614354400000|2021-02-26 15:46:40|6518|6515.2|6519|6516.2|6520|6517.2|6517.5|6514.7|8
1614354410000|2021-02-26 15:46:50|6518.5|6515.7|6518|6515.2|6519.5|6516.7|6517|6514.2|38
1614354420000|2021-02-26 15:47:00|6518.5|6515.7|6519|6516.2|6519.5|6516.7|6518.5|6515.7|75
1614354430000|2021-02-26 15:47:10|6518.5|6515.7|6516.5|6513.7|6519|6516.2|6516|6513.2|41
1614354440000|2021-02-26 15:47:20|6517|6514.2|6521|6518.2|6522.5|6519.7|6517|6514.2|56
1614354450000|2021-02-26 15:47:30|6520.5|6517.7|6519|6516.2|6521|6518.2|6518|6515.2|20
1614354460000|2021-02-26 15:47:40|6519.1|6516.3|6521.5|6518.7|6521.5|6518.7|6519.1|6516.3|54
1614354470000|2021-02-26 15:47:50|6521|6518.2|6521.5|6518.7|6523.5|6520.7|6521|6518.2|30
1614354480000|2021-02-26 15:48:00|6521|6518.2|6516|6513.2|6521.5|6518.7|6516|6513.2|109
1614354490000|2021-02-26 15:48:10|6516.5|6513.7|6519|6516.2|6519|6516.2|6514.5|6511.7|20
1614354500000|2021-02-26 15:48:20|6518.5|6515.7|6519.5|6516.7|6520.5|6517.7|6518.5|6515.7|37
1614354510000|2021-02-26 15:48:30|6519|6516.2|6518.5|6515.7|6519.5|6516.7|6517|6514.2|26
1614354520000|2021-02-26 15:48:40|6519|6516.2|6517.5|6514.7|6519|6516.2|6517.5|6514.7|5
1614354530000|2021-02-26 15:48:50|6517|6514.2|6517.5|6514.7|6519|6516.2|6517|6514.2|21
1614354540000|2021-02-26 15:49:00|6518.5|6515.7|6516.5|6513.7|6519|6516.2|6515.6|6512.8|52
1614354550000|2021-02-26 15:49:10|6515.5|6512.7|6519|6516.2|6519|6516.2|6515.5|6512.7|17
1614354560000|2021-02-26 15:49:20|6518.5|6515.7|6518|6515.2|6520.1|6516.7|6517.5|6514.7|18
1614354570000|2021-02-26 15:49:30|6518.5|6515.7|6517.5|6514.7|6518.5|6515.7|6514.5|6511.7|28
1614354580000|2021-02-26 15:49:40|6518.5|6515.7|6519.5|6516.7|6519.5|6516.7|6518|6515.2|10
1614354590000|2021-02-26 15:49:50|6519|6516.2|6517.5|6514.7|6520.5|6517.7|6517.5|6514.7|22
1614354600000|2021-02-26 15:50:00|6517|6514.2|6518|6515.2|6519.5|6516.7|6516|6513.2|15
1614354610000|2021-02-26 15:50:10|6517.5|6514.7|6518|6515.2|6518.5|6515.7|6516|6513.2|18
1614354620000|2021-02-26 15:50:20|6518.5|6515.7|6516.5|6513.7|6518.5|6515.7|6516.5|6513.7|14
1614354630000|2021-02-26 15:50:30|6516|6513.2|6519|6516.2|6519|6516.2|6515.5|6512.7|10
1614354640000|2021-02-26 15:50:40|6519.5|6516.7|6518|6515.2|6520.5|6517.7|6518|6515.2|14
1614354650000|2021-02-26 15:50:50|6518.5|6515.7|6519.5|6516.7|6520|6517.2|6518|6515.2|17
1614354660000|2021-02-26 15:51:00|6519|6516.2|6519.6|6516.8|6520.5|6517.7|6519|6516.2|29
1614354670000|2021-02-26 15:51:10|6519.5|6516.7|6518.5|6515.7|6520|6517.2|6518.5|6515.7|25
1614354680000|2021-02-26 15:51:20|6519|6516.2|6514.5|6511.7|6519|6516.2|6513.5|6510.7|143
1614354690000|2021-02-26 15:51:30|6515|6512.2|6512.5|6509.7|6515|6512.2|6512.5|6509.7|32
1614354700000|2021-02-26 15:51:40|6513|6510.2|6516|6513.2|6516.5|6513.7|6512.5|6509.7|38
1614354710000|2021-02-26 15:51:50|6515.5|6512.7|6516.5|6513.7|6517.5|6514.7|6515|6512.2|30
1614354720000|2021-02-26 15:52:00|6516.6|6513.8|6517.5|6514.7|6518.5|6515.7|6516.6|6513.8|187
1614354730000|2021-02-26 15:52:10|6518|6515.2|6519|6516.2|6519.5|6516.7|6517.5|6514.7|21
1614354740000|2021-02-26 15:52:20|6518.5|6515.7|6515.5|6512.7|6518.5|6515.7|6515|6512.2|32
1614354750000|2021-02-26 15:52:30|6516|6513.2|6515|6512.2|6517|6514.2|6514.5|6511.7|47
1614354760000|2021-02-26 15:52:40|6515.5|6512.7|6518|6515.2|6518.5|6515.7|6515.5|6512.7|25
1614354770000|2021-02-26 15:52:50|6517|6514.2|6515|6512.2|6517|6514.2|6514.5|6511.7|9
1614354780000|2021-02-26 15:53:00|6515.5|6512.7|6514.5|6511.7|6515.5|6512.7|6513.5|6510.7|33
1614354790000|2021-02-26 15:53:10|6515|6512.2|6514.5|6511.7|6515.5|6512.7|6514|6511.2|7
1614354800000|2021-02-26 15:53:20|6515|6512.2|6520.5|6517.7|6520.5|6517.7|6515|6512.2|49
1614354810000|2021-02-26 15:53:30|6519.5|6516.7|6519.5|6516.7|6520.5|6517.7|6519|6516.2|203
1614354820000|2021-02-26 15:53:40|6518.5|6515.7|6514.5|6511.7|6518.5|6515.7|6514.5|6511.7|13
1614354830000|2021-02-26 15:53:50|6514|6511.2|6516|6513.2|6516|6513.2|6513.5|6510.7|21
1614354840000|2021-02-26 15:54:00|6515.5|6512.7|6513|6510.2|6517.5|6514.7|6512.5|6509.7|342
1614354850000|2021-02-26 15:54:10|6512.6|6509.8|6513.1|6510.3|6513.1|6510.3|6512|6509.2|6
1614354860000|2021-02-26 15:54:20|6512.6|6509.8|6509|6506.2|6512.6|6509.8|6508.6|6505.8|160
1614354870000|2021-02-26 15:54:30|6508.6|6505.8|6512|6509.2|6512.5|6509.7|6508.5|6505.7|22
1614354880000|2021-02-26 15:54:40|6511.5|6508.7|6512|6509.2|6513.5|6510.7|6511.5|6508.7|17
1614354890000|2021-02-26 15:54:50|6512.5|6509.7|6518|6515.2|6518.5|6515.7|6512|6509.2|48
1614354900000|2021-02-26 15:55:00|6518.5|6515.7|6516.5|6513.7|6519.5|6516.7|6515.5|6512.7|229
1614354910000|2021-02-26 15:55:10|6516|6513.2|6517.5|6514.7|6517.5|6514.7|6515.5|6512.7|38
1614354920000|2021-02-26 15:55:20|6518.5|6515.7|6520.5|6517.7|6520.5|6517.7|6518.5|6515.7|33
1614354930000|2021-02-26 15:55:30|6520|6517.2|6516.5|6513.7|6520.5|6517.7|6516.5|6513.7|35
1614354940000|2021-02-26 15:55:40|6517.5|6514.7|6520|6517.2|6521|6518.2|6517|6514.2|66
1614354950000|2021-02-26 15:55:50|6520.5|6517.7|6520|6517.2|6520.5|6517.7|6519.5|6516.7|7
1614354960000|2021-02-26 15:56:00|6520.5|6517.7|6522.5|6519.7|6522.5|6519.7|6520.5|6517.7|34
1614354970000|2021-02-26 15:56:10|6523.4|6520.6|6521.5|6518.7|6523.5|6520.7|6521.5|6518.7|54
1614354980000|2021-02-26 15:56:20|6520.5|6517.7|6516|6513.2|6520.5|6517.7|6514.5|6511.7|86
1614354990000|2021-02-26 15:56:30|6515.5|6512.7|6514.5|6511.7|6517.5|6514.7|6514.5|6511.7|40
1614355000000|2021-02-26 15:56:40|6514|6511.2|6514.5|6511.7|6515.5|6512.7|6513.5|6510.7|38
1614355010000|2021-02-26 15:56:50|6515|6512.2|6516|6513.2|6517.5|6514.7|6514.5|6511.7|58
1614355020000|2021-02-26 15:57:00|6516.5|6513.7|6511.5|6508.7|6517|6514.2|6511.5|6508.7|54
1614355030000|2021-02-26 15:57:10|6512|6509.2|6512|6509.2|6512.5|6509.7|6510.5|6507.7|64
1614355040000|2021-02-26 15:57:20|6512.5|6509.7|6513.5|6510.7|6515.5|6512.7|6512.5|6509.7|54
1614355050000|2021-02-26 15:57:30|6514|6511.2|6512.5|6509.7|6514.5|6511.7|6512|6509.2|17
1614355060000|2021-02-26 15:57:40|6511.5|6508.7|6510|6507.2|6511.5|6508.7|6509.5|6506.7|103
1614355070000|2021-02-26 15:57:50|6510.5|6507.7|6511.5|6508.7|6513|6510.2|6508.5|6505.7|169
1614355080000|2021-02-26 15:58:00|6512|6509.2|6511.5|6508.7|6512.5|6509.7|6511|6508.2|69
1614355090000|2021-02-26 15:58:10|6512|6509.2|6511.5|6508.7|6512|6509.2|6509.5|6506.7|23
1614355100000|2021-02-26 15:58:20|6511|6508.2|6509|6506.2|6511.5|6508.7|6508.5|6505.7|82
1614355110000|2021-02-26 15:58:30|6508.5|6505.7|6508.5|6505.7|6509.5|6506.7|6507.5|6504.7|42
1614355120000|2021-02-26 15:58:40|6508|6505.2|6508|6505.2|6508.5|6505.7|6506.5|6503.7|33
1614355130000|2021-02-26 15:58:50|6508.5|6505.7|6508.5|6505.7|6509|6506.2|6508|6505.2|62
1614355140000|2021-02-26 15:59:00|6508.6|6505.8|6508.5|6505.7|6510.5|6507.7|6507.6|6504.8|39
1614355150000|2021-02-26 15:59:10|6508|6505.2|6507.5|6504.7|6509|6506.2|6506.5|6503.7|69
1614355160000|2021-02-26 15:59:20|6507.6|6504.8|6510|6507.2|6510|6507.2|6507.6|6504.8|23
1614355170000|2021-02-26 15:59:30|6510.5|6507.7|6509|6506.2|6511.5|6508.7|6509|6506.2|17
1614355180000|2021-02-26 15:59:40|6509.5|6506.7|6506.5|6503.7|6509.5|6506.7|6506.5|6503.7|39
1614355190000|2021-02-26 15:59:50|6505.6|6502.8|6504.6|6501.8|6505.6|6502.8|6504.5|6501.7|46
1614355200000|2021-02-26 16:00:00|6505|6502.2|6505.5|6502.7|6510.4|6507.6|6505|6502.2|51
1614355210000|2021-02-26 16:00:10|6506|6503.2|6505|6502.2|6506.5|6503.7|6504.6|6501.8|13
1614355220000|2021-02-26 16:00:20|6505.5|6502.7|6504.1|6501.3|6506|6503.2|6503.6|6500.8|123
1614355230000|2021-02-26 16:00:30|6503.6|6500.8|6507.5|6504.7|6508.5|6505.7|6503.6|6500.8|65
1614355240000|2021-02-26 16:00:40|6507|6504.2|6506.5|6503.7|6507.5|6504.7|6505.5|6502.7|10
1614355250000|2021-02-26 16:00:50|6506.6|6503.8|6508.6|6505.8|6510|6507.2|6506.5|6503.7|55
1614355260000|2021-02-26 16:01:00|6508.5|6505.7|6512.5|6509.7|6512.5|6509.7|6508.5|6505.7|55
1614355270000|2021-02-26 16:01:10|6511.6|6508.8|6513|6510.2|6513.5|6510.7|6511.5|6508.7|19
1614355280000|2021-02-26 16:01:20|6513.5|6510.7|6509.1|6506.3|6513.5|6510.7|6509|6506.2|31
1614355290000|2021-02-26 16:01:30|6509.5|6506.7|6512|6509.2|6512.5|6509.7|6509|6506.2|60
1614355300000|2021-02-26 16:01:40|6512.5|6509.7|6516.5|6513.7|6516.5|6513.7|6512.5|6509.7|16
1614355310000|2021-02-26 16:01:50|6516.1|6513.3|6515.6|6512.8|6517|6514.2|6515|6512.2|37
1614355320000|2021-02-26 16:02:00|6515.5|6512.7|6520|6517.2|6520.5|6517.7|6515.5|6512.7|94
1614355330000|2021-02-26 16:02:10|6519.5|6516.7|6517.5|6514.7|6520.5|6517.7|6516.6|6513.8|19
1614355340000|2021-02-26 16:02:20|6517.4|6514.6|6519|6516.2|6519|6516.2|6515.5|6512.7|61
1614355350000|2021-02-26 16:02:30|6519.5|6516.7|6516.1|6513.3|6520|6517.2|6515.1|6512.3|92
1614355360000|2021-02-26 16:02:40|6515.6|6512.8|6519.6|6516.8|6519.6|6516.8|6513.6|6510.8|95
1614355370000|2021-02-26 16:02:50|6520.1|6517.3|6518.1|6515.3|6520.5|6517.7|6517.1|6514.3|24
1614355380000|2021-02-26 16:03:00|6518.5|6515.7|6521.5|6518.7|6521.5|6518.7|6518.5|6515.7|28
1614355390000|2021-02-26 16:03:10|6521.1|6518.3|6524.1|6521.3|6524.5|6521.7|6521.1|6518.3|120
1614355400000|2021-02-26 16:03:20|6523.6|6520.8|6521.5|6518.7|6523.6|6520.8|6521.1|6518.3|29
1614355410000|2021-02-26 16:03:30|6521.6|6518.8|6521.1|6518.3|6522|6519.2|6519.6|6516.8|13
1614355420000|2021-02-26 16:03:40|6521.5|6518.7|6520.1|6517.3|6521.5|6518.7|6518.6|6515.8|11
1614355430000|2021-02-26 16:03:50|6520|6517.2|6519.1|6516.3|6520|6517.2|6518.1|6515.3|14
1614355440000|2021-02-26 16:04:00|6519.5|6516.7|6522.5|6519.7|6522.5|6519.7|6518.6|6515.8|54
1614355450000|2021-02-26 16:04:10|6522.6|6519.8|6524.1|6521.3|6524.6|6521.8|6522.6|6519.8|17
1614355460000|2021-02-26 16:04:20|6524.5|6521.7|6525.1|6522.3|6525.1|6522.3|6524.1|6521.3|19
1614355470000|2021-02-26 16:04:30|6524.6|6521.8|6525|6522.2|6525.6|6522.8|6524.6|6521.8|27
1614355480000|2021-02-26 16:04:40|6525.5|6522.7|6524.1|6521.3|6525.5|6522.7|6523.6|6520.8|39
1614355490000|2021-02-26 16:04:50|6524|6521.2|6522.6|6519.8|6524|6521.2|6521.1|6518.3|46
1614355500000|2021-02-26 16:05:00|6523|6520.2|6523.5|6520.7|6525.5|6522.7|6522.6|6519.8|64
1614355510000|2021-02-26 16:05:10|6523.6|6520.8|6524.5|6521.7|6525|6522.2|6523.1|6520.3|13
1614355520000|2021-02-26 16:05:20|6525|6522.2|6528.5|6525.7|6528.5|6525.7|6523.5|6520.7|390
1614355530000|2021-02-26 16:05:30|6529|6526.2|6530.5|6527.7|6531|6528.2|6528.6|6525.8|82
1614355540000|2021-02-26 16:05:40|6531|6528.2|6530|6527.2|6531|6528.2|6529.5|6526.7|33
1614355550000|2021-02-26 16:05:50|6529.5|6526.7|6529.5|6526.7|6530|6527.2|6529|6526.2|17
1614355560000|2021-02-26 16:06:00|6529.6|6526.8|6529.5|6526.7|6529.6|6526.8|6529|6526.2|89
1614355570000|2021-02-26 16:06:10|6529.6|6526.8|6531.5|6528.7|6532.5|6529.7|6529.6|6526.8|28
1614355580000|2021-02-26 16:06:20|6532|6529.2|6534.5|6531.7|6534.5|6531.7|6532|6529.2|115
1614355590000|2021-02-26 16:06:30|6534|6531.2|6533.5|6530.7|6534.5|6531.7|6532.5|6529.7|73
1614355600000|2021-02-26 16:06:40|6534|6531.2|6530.5|6527.7|6534|6531.2|6529.5|6526.7|114
1614355610000|2021-02-26 16:06:50|6531.5|6528.7|6533|6530.2|6533|6530.2|6531|6528.2|24
1614355620000|2021-02-26 16:07:00|6533.5|6530.7|6531.5|6528.7|6533.5|6530.7|6530.5|6527.7|25
1614355630000|2021-02-26 16:07:10|6532|6529.2|6532.5|6529.7|6533.5|6530.7|6531.5|6528.7|24
1614355640000|2021-02-26 16:07:20|6532|6529.2|6532|6529.2|6532.5|6529.7|6531|6528.2|21
1614355650000|2021-02-26 16:07:30|6532.5|6529.7|6532.5|6529.7|6532.5|6529.7|6532|6529.2|6
1614355660000|2021-02-26 16:07:40|6533.5|6530.7|6531.5|6528.7|6533.5|6530.7|6531|6528.2|59
1614355670000|2021-02-26 16:07:50|6532|6529.2|6532|6529.2|6532.5|6529.7|6530.5|6527.7|40
1614355680000|2021-02-26 16:08:00|6532.5|6529.7|6534|6531.2|6534.5|6531.7|6532.5|6529.7|77
1614355690000|2021-02-26 16:08:10|6533.5|6530.7|6532|6529.2|6534.5|6531.7|6532|6529.2|85
1614355700000|2021-02-26 16:08:20|6531.5|6528.7|6530.5|6527.7|6531.5|6528.7|6530.5|6527.7|31
1614355710000|2021-02-26 16:08:30|6530|6527.2|6531.5|6528.7|6532|6529.2|6530|6527.2|22
1614355720000|2021-02-26 16:08:40|6532|6529.2|6530.5|6527.7|6532|6529.2|6530|6527.2|34
1614355730000|2021-02-26 16:08:50|6530.1|6527.3|6530|6527.2|6530.1|6527.3|6528|6525.2|53
1614355740000|2021-02-26 16:09:00|6530.5|6527.7|6532|6529.2|6533.5|6530.7|6530.5|6527.7|42
1614355750000|2021-02-26 16:09:10|6532.5|6529.7|6531|6528.2|6532.5|6529.7|6530.5|6527.7|12
1614355760000|2021-02-26 16:09:20|6531.5|6528.7|6532|6529.2|6532|6529.2|6530.5|6527.7|12
1614355770000|2021-02-26 16:09:30|6531.5|6528.7|6529|6526.2|6531.5|6528.7|6529|6526.2|13
1614355780000|2021-02-26 16:09:40|6528.5|6525.7|6529|6526.2|6529|6526.2|6528|6525.2|18
1614355790000|2021-02-26 16:09:50|6528.5|6525.7|6525|6522.2|6529|6526.2|6524.6|6521.8|114
1614355800000|2021-02-26 16:10:00|6525.5|6522.7|6527|6524.2|6529.5|6526.7|6525|6522.2|65
1614355810000|2021-02-26 16:10:10|6527.5|6524.7|6526.5|6523.7|6528.5|6525.7|6524.5|6521.7|44
1614355820000|2021-02-26 16:10:20|6526.1|6523.3|6526.5|6523.7|6527.5|6524.7|6526.1|6523.3|53
1614355830000|2021-02-26 16:10:30|6525.6|6522.8|6527.6|6524.8|6528.5|6525.7|6525.6|6522.8|19
1614355840000|2021-02-26 16:10:40|6527|6524.2|6526.1|6523.3|6527.5|6524.7|6526.1|6523.3|39
1614355850000|2021-02-26 16:10:50|6526.5|6523.7|6528|6525.2|6529|6526.2|6526.5|6523.7|15
1614355860000|2021-02-26 16:11:00|6528.1|6525.3|6526|6523.2|6529.5|6526.7|6525.5|6522.7|81
1614355870000|2021-02-26 16:11:10|6525.6|6522.8|6526.1|6523.3|6526.5|6523.7|6525.1|6522.3|13
1614355880000|2021-02-26 16:11:20|6526.5|6523.7|6525|6522.2|6526.5|6523.7|6525|6522.2|18
1614355890000|2021-02-26 16:11:30|6524.5|6521.7|6520.5|6517.7|6524.5|6521.7|6519.1|6516.3|227
1614355900000|2021-02-26 16:11:40|6521|6518.2|6520.1|6517.3|6523|6520.2|6520.1|6517.3|96
1614355910000|2021-02-26 16:11:50|6520.5|6517.7|6522|6519.2|6522|6519.2|6518.6|6515.8|119
1614355920000|2021-02-26 16:12:00|6522.5|6519.7|6520.6|6517.8|6523|6520.2|6519.6|6516.8|46
1614355930000|2021-02-26 16:12:10|6520.1|6517.3|6517.6|6514.8|6520.5|6517.7|6517.6|6514.8|48
1614355940000|2021-02-26 16:12:20|6517.5|6514.7|6516|6513.2|6517.6|6514.8|6516|6513.2|21
1614355950000|2021-02-26 16:12:30|6515.6|6512.8|6514|6511.2|6516.5|6513.7|6513.5|6510.7|78
1614355960000|2021-02-26 16:12:40|6513.5|6510.7|6513.5|6510.7|6515|6512.2|6513.5|6510.7|16
1614355970000|2021-02-26 16:12:50|6514|6511.2|6511.5|6508.7|6514.5|6511.7|6511|6508.2|138
1614355980000|2021-02-26 16:13:00|6512|6509.2|6512.5|6509.7|6512.5|6509.7|6511|6508.2|63
1614355990000|2021-02-26 16:13:10|6513|6510.2|6514|6511.2|6514.5|6511.7|6512.5|6509.7|21
1614356000000|2021-02-26 16:13:20|6514.5|6511.7|6514.5|6511.7|6514.5|6511.7|6513.5|6510.7|30
1614356010000|2021-02-26 16:13:30|6515.9|6513.1|6518.5|6515.7|6519|6516.2|6515.9|6513.1|55
1614356020000|2021-02-26 16:13:40|6519.5|6516.7|6518.5|6515.7|6519.5|6516.7|6518.5|6515.7|15
1614356030000|2021-02-26 16:13:50|6519|6516.2|6516.5|6513.7|6519|6516.2|6516.5|6513.7|17
1614356040000|2021-02-26 16:14:00|6516|6513.2|6514|6511.2|6516|6513.2|6512|6509.2|58
1614356050000|2021-02-26 16:14:10|6514.5|6511.7|6516.5|6513.7|6517|6514.2|6514|6511.2|16
1614356060000|2021-02-26 16:14:20|6517|6514.2|6518.5|6515.7|6519.5|6516.7|6517|6514.2|116
1614356070000|2021-02-26 16:14:30|6518|6515.2|6519|6516.2|6519.5|6516.7|6518|6515.2|7
1614356080000|2021-02-26 16:14:40|6519.5|6516.7|6521.5|6518.7|6521.5|6518.7|6519.5|6516.7|12
1614356090000|2021-02-26 16:14:50|6521|6518.2|6519|6516.2|6521|6518.2|6519|6516.2|17
1614356100000|2021-02-26 16:15:00|6519.5|6516.7|6520|6517.2|6522.5|6519.7|6519|6516.2|70
1614356110000|2021-02-26 16:15:10|6520.5|6517.7|6522|6519.2|6522.5|6519.7|6519.5|6516.7|6
1614356120000|2021-02-26 16:15:20|6521.5|6518.7|6521.5|6518.7|6522|6519.2|6520.5|6517.7|6
1614356130000|2021-02-26 16:15:30|6522|6519.2|6521.5|6518.7|6523|6520.2|6521.5|6518.7|13
1614356140000|2021-02-26 16:15:40|6522|6519.2|6521.5|6518.7|6522|6519.2|6519.5|6516.7|14
1614356150000|2021-02-26 16:15:50|6522|6519.2|6520|6517.2|6522|6519.2|6519.5|6516.7|8
1614356160000|2021-02-26 16:16:00|6519.5|6516.7|6516|6513.2|6519.5|6516.7|6514.5|6511.7|149
1614356170000|2021-02-26 16:16:10|6516.5|6513.7|6516.5|6513.7|6518|6515.2|6516|6513.2|17
1614356180000|2021-02-26 16:16:20|6517|6514.2|6516.5|6513.7|6517|6514.2|6515.5|6512.7|122
1614356190000|2021-02-26 16:16:30|6517|6514.2|6518|6515.2|6519.5|6516.7|6517|6514.2|12
1614356200000|2021-02-26 16:16:40|6518.5|6515.7|6520.1|6517.3|6521.5|6518.7|6518.5|6515.7|56
1614356210000|2021-02-26 16:16:50|6519.5|6516.7|6522|6519.2|6522.5|6519.7|6519.5|6516.7|41
1614356220000|2021-02-26 16:17:00|6522.5|6519.7|6523.5|6520.7|6523.5|6520.7|6522.5|6519.7|32
1614356230000|2021-02-26 16:17:10|6524|6521.2|6524|6521.2|6524.5|6521.7|6523|6520.2|76
1614356240000|2021-02-26 16:17:20|6524.5|6521.7|6524|6521.2|6525|6522.2|6523.5|6520.7|134
1614356250000|2021-02-26 16:17:30|6524.5|6521.7|6523.5|6520.7|6524.5|6521.7|6522.5|6519.7|34
1614356260000|2021-02-26 16:17:40|6524|6521.2|6525.5|6522.7|6525.5|6522.7|6524|6521.2|43
1614356270000|2021-02-26 16:17:50|6525.6|6522.8|6525|6522.2|6527.5|6524.7|6525|6522.2|60
1614356280000|2021-02-26 16:18:00|6526.5|6523.7|6528.5|6525.7|6528.5|6525.7|6526.5|6523.7|38
1614356290000|2021-02-26 16:18:10|6526.6|6523.8|6527|6524.2|6527|6524.2|6526.5|6523.7|108
1614356300000|2021-02-26 16:18:20|6527.5|6524.7|6526.5|6523.7|6527.5|6524.7|6526.5|6523.7|11
1614356310000|2021-02-26 16:18:30|6526|6523.2|6526.5|6523.7|6527.5|6524.7|6526|6523.2|24
1614356320000|2021-02-26 16:18:40|6525.5|6522.7|6523|6520.2|6525.5|6522.7|6522.5|6519.7|51
1614356330000|2021-02-26 16:18:50|6522.5|6519.7|6521.5|6518.7|6523|6520.2|6519.1|6516.3|70
1614356340000|2021-02-26 16:19:00|6522|6519.2|6520|6517.2|6522|6519.2|6520|6517.2|32
1614356350000|2021-02-26 16:19:10|6520.5|6517.7|6519.5|6516.7|6520.5|6517.7|6519.5|6516.7|27
1614356360000|2021-02-26 16:19:20|6520.5|6517.7|6517.5|6514.7|6520.5|6517.7|6517.5|6514.7|110
1614356370000|2021-02-26 16:19:30|6518|6515.2|6520|6517.2|6521|6518.2|6516.5|6513.7|235
1614356380000|2021-02-26 16:19:40|6520.5|6517.7|6520|6517.2|6520.5|6517.7|6519.5|6516.7|50
1614356390000|2021-02-26 16:19:50|6520.5|6517.7|6521.5|6518.7|6523.5|6520.7|6520.5|6517.7|60
1614356400000|2021-02-26 16:20:00|6521|6518.2|6522|6519.2|6522.5|6519.7|6520.5|6517.7|28
1614356410000|2021-02-26 16:20:10|6522.5|6519.7|6520.5|6517.7|6522.5|6519.7|6519.5|6516.7|46
1614356420000|2021-02-26 16:20:20|6521|6518.2|6522|6519.2|6522.5|6519.7|6520.5|6517.7|25
1614356430000|2021-02-26 16:20:30|6521.5|6518.7|6521.5|6518.7|6522|6519.2|6520.5|6517.7|11
1614356440000|2021-02-26 16:20:40|6522|6519.2|6522|6519.2|6522|6519.2|6520.5|6517.7|21
1614356450000|2021-02-26 16:20:50|6521.5|6518.7|6520.5|6517.7|6522.5|6519.7|6520.5|6517.7|15
1614356460000|2021-02-26 16:21:00|6519.6|6516.8|6518.5|6515.7|6519.6|6516.8|6517.5|6514.7|70
1614356470000|2021-02-26 16:21:10|6518.6|6515.8|6518|6515.2|6519.5|6516.7|6516.5|6513.7|39
1614356480000|2021-02-26 16:21:20|6517.5|6514.7|6518.5|6515.7|6518.5|6515.7|6516|6513.2|16
1614356490000|2021-02-26 16:21:30|6518|6515.2|6516.5|6513.7|6518.5|6515.7|6516.5|6513.7|14
1614356500000|2021-02-26 16:21:40|6516|6513.2|6517|6514.2|6518.5|6515.7|6515.5|6512.7|26
1614356510000|2021-02-26 16:21:50|6516.6|6513.8|6515|6512.2|6516.6|6513.8|6514.5|6511.7|75
1614356520000|2021-02-26 16:22:00|6515.5|6512.7|6520.5|6517.7|6521.5|6518.7|6515.1|6512.3|90
1614356530000|2021-02-26 16:22:10|6520|6517.2|6521.5|6518.7|6522|6519.2|6519.5|6516.7|18
1614356540000|2021-02-26 16:22:20|6522.5|6519.7|6525.5|6522.7|6525.5|6522.7|6522.5|6519.7|512
1614356550000|2021-02-26 16:22:30|6526|6523.2|6527|6524.2|6528.4|6525.6|6525.5|6522.7|187
1614356560000|2021-02-26 16:22:40|6527.5|6524.7|6527|6524.2|6527.5|6524.7|6526.5|6523.7|19
1614356570000|2021-02-26 16:22:50|6526.5|6523.7|6525|6522.2|6526.5|6523.7|6523.5|6520.7|83
1614356580000|2021-02-26 16:23:00|6524.5|6521.7|6526|6523.2|6526.5|6523.7|6524.5|6521.7|57
1614356590000|2021-02-26 16:23:10|6525.5|6522.7|6524.5|6521.7|6525.5|6522.7|6523.5|6520.7|74
1614356600000|2021-02-26 16:23:20|6524|6521.2|6524.5|6521.7|6524.5|6521.7|6523.5|6520.7|24
1614356610000|2021-02-26 16:23:30|6525.4|6522.6|6520.5|6517.7|6525.4|6522.6|6520|6517.2|74
1614356620000|2021-02-26 16:23:40|6521|6518.2|6519|6516.2|6521.5|6518.7|6518.5|6515.7|20
1614356630000|2021-02-26 16:23:50|6519.5|6516.7|6518|6515.2|6519.5|6516.7|6517.5|6514.7|41
1614356640000|2021-02-26 16:24:00|6518.5|6515.7|6516.5|6513.7|6519|6516.2|6514.5|6511.7|287
1614356650000|2021-02-26 16:24:10|6515.5|6512.7|6516|6513.2|6516.5|6513.7|6513.5|6510.7|354
1614356660000|2021-02-26 16:24:20|6516.5|6513.7|6521|6518.2|6521|6518.2|6515.5|6512.7|107
1614356670000|2021-02-26 16:24:30|6521.5|6518.7|6523|6520.2|6523|6520.2|6520.5|6517.7|18
1614356680000|2021-02-26 16:24:40|6522.5|6519.7|6526|6523.2|6526.5|6523.7|6522.5|6519.7|154
1614356690000|2021-02-26 16:24:50|6526.5|6523.7|6528|6525.2|6528.4|6525.6|6526|6523.2|52
1614356700000|2021-02-26 16:25:00|6528.5|6525.7|6533.5|6530.7|6533.5|6530.7|6528|6525.2|84
1614356710000|2021-02-26 16:25:10|6533.4|6530.6|6532|6529.2|6534.5|6531.7|6531|6528.2|104
1614356720000|2021-02-26 16:25:20|6532.4|6529.6|6528.5|6525.7|6532.5|6529.7|6528.5|6525.7|69
1614356730000|2021-02-26 16:25:30|6528.4|6525.6|6526|6523.2|6528.5|6525.7|6526|6523.2|122
1614356740000|2021-02-26 16:25:40|6526.5|6523.7|6526.4|6523.6|6527|6524.2|6524.5|6521.7|178
1614356750000|2021-02-26 16:25:50|6526.9|6524.1|6525.5|6522.7|6527.4|6524.6|6525|6522.2|45
1614356760000|2021-02-26 16:26:00|6525|6522.2|6525.5|6522.7|6527|6524.2|6522.5|6519.7|63
1614356770000|2021-02-26 16:26:10|6525|6522.2|6524.5|6521.7|6525|6522.2|6523.5|6520.7|27
1614356780000|2021-02-26 16:26:20|6525|6522.2|6524|6521.2|6525|6522.2|6523|6520.2|14
1614356790000|2021-02-26 16:26:30|6524.5|6521.7|6523.5|6520.7|6525.5|6522.7|6523.5|6520.7|11
1614356800000|2021-02-26 16:26:40|6523|6520.2|6525|6522.2|6525|6522.2|6523|6520.2|37
1614356810000|2021-02-26 16:26:50|6524.5|6521.7|6523.5|6520.7|6524.5|6521.7|6523|6520.2|30
1614356820000|2021-02-26 16:27:00|6523|6520.2|6526.5|6523.7|6526.5|6523.7|6522.5|6519.7|319
1614356830000|2021-02-26 16:27:10|6527.5|6524.7|6526.5|6523.7|6527.5|6524.7|6525.5|6522.7|109
1614356840000|2021-02-26 16:27:20|6527.4|6524.6|6526.5|6523.7|6527.5|6524.7|6525|6522.2|72
1614356850000|2021-02-26 16:27:30|6526.4|6523.6|6525.4|6522.6|6526.4|6523.6|6520.5|6517.7|336
1614356860000|2021-02-26 16:27:40|6525.5|6522.7|6525.4|6522.6|6526.5|6523.7|6523.5|6520.7|112
1614356870000|2021-02-26 16:27:50|6525.5|6522.7|6522|6519.2|6525.5|6522.7|6521.5|6518.7|38
1614356880000|2021-02-26 16:28:00|6521.5|6518.7|6521|6518.2|6521.5|6518.7|6517.5|6514.7|220
1614356890000|2021-02-26 16:28:10|6520.5|6517.7|6520.5|6517.7|6522|6519.2|6520.5|6517.7|120
1614356900000|2021-02-26 16:28:20|6520.4|6517.6|6518|6515.2|6520.4|6517.6|6516.5|6513.7|217
1614356910000|2021-02-26 16:28:30|6517.5|6514.7|6520.5|6517.7|6521.5|6518.7|6517.5|6514.7|226
1614356920000|2021-02-26 16:28:40|6520|6517.2|6521|6518.2|6521|6518.2|6519.5|6516.7|32
1614356930000|2021-02-26 16:28:50|6521.5|6518.7|6518.5|6515.7|6522|6519.2|6518.5|6515.7|121
1614356940000|2021-02-26 16:29:00|6519.4|6516.6|6518.5|6515.7|6520.4|6517.6|6518.4|6515.6|1306
1614356950000|2021-02-26 16:29:10|6518.4|6515.6|6515.4|6512.6|6518.5|6515.7|6514.5|6511.7|620
1614356960000|2021-02-26 16:29:20|6514.5|6511.7|6517.5|6514.7|6518.9|6516.1|6514.5|6511.7|214
1614356970000|2021-02-26 16:29:30|6517.4|6514.6|6519.5|6516.7|6520.4|6517.6|6516.4|6513.6|318
1614356980000|2021-02-26 16:29:40|6519.4|6516.6|6516.4|6513.6|6520.4|6517.6|6514.4|6511.6|377
1614356990000|2021-02-26 16:29:50|6515.9|6513.1|6511|6508.2|6515.9|6513.1|6510.9|6508.1|1215
1614357000000|2021-02-26 16:30:00|6511.4|6508.6|6512.5|6509.7|6513.4|6510.6|6508.5|6505.7|687
1614357010000|2021-02-26 16:30:10|6512.4|6509.6|6513.5|6510.7|6515.4|6512.6|6510.9|6508.1|211
1614357020000|2021-02-26 16:30:20|6513.9|6511.1|6514.4|6511.6|6515.9|6513.1|6512.9|6510.1|275
1614357030000|2021-02-26 16:30:30|6514.5|6511.7|6509.4|6506.6|6514.5|6511.7|6508.5|6505.7|96
1614357040000|2021-02-26 16:30:40|6509|6506.2|6509.5|6506.7|6510.9|6508.1|6508.5|6505.7|169
1614357050000|2021-02-26 16:30:50|6509.4|6506.6|6513.5|6510.7|6513.5|6510.7|6508.5|6505.7|104
1614357060000|2021-02-26 16:31:00|6513.9|6511.1|6519.4|6516.6|6519.9|6517.1|6512.5|6509.7|450
1614357070000|2021-02-26 16:31:10|6518.9|6516.1|6519.4|6516.6|6521|6518.2|6518.9|6516.1|120
1614357080000|2021-02-26 16:31:20|6519.5|6516.7|6520.4|6517.6|6520.4|6517.6|6517.9|6515.1|38
1614357090000|2021-02-26 16:31:30|6520.5|6517.7|6522.9|6520.1|6522.9|6520.1|6518.5|6515.7|51
1614357100000|2021-02-26 16:31:40|6523.4|6520.6|6523.5|6520.7|6525.9|6523.1|6522.5|6519.7|143
1614357110000|2021-02-26 16:31:50|6523.4|6520.6|6522.9|6520.1|6523.4|6520.6|6522.9|6520.1|87
1614357120000|2021-02-26 16:32:00|6523|6520.2|6523.5|6520.7|6523.5|6520.7|6523|6520.2|68
1614357130000|2021-02-26 16:32:10|6525.4|6522.6|6523.4|6520.6|6526.4|6523.6|6523.4|6520.6|44
1614357140000|2021-02-26 16:32:20|6523.5|6520.7|6524.5|6521.7|6524.9|6522.1|6522.5|6519.7|35
1614357150000|2021-02-26 16:32:30|6524.4|6521.6|6523.5|6520.7|6524.4|6521.6|6523.5|6520.7|54
1614357160000|2021-02-26 16:32:40|6523|6520.2|6523.4|6520.6|6523.5|6520.7|6522.5|6519.7|15
1614357170000|2021-02-26 16:32:50|6523|6520.2|6519.4|6516.6|6523|6520.2|6518.9|6516.1|72
1614357180000|2021-02-26 16:33:00|6518.5|6515.7|6520.9|6518.1|6520.9|6518.1|6517.5|6514.7|42
1614357190000|2021-02-26 16:33:10|6520.4|6517.6|6521.4|6518.6|6521.9|6519.1|6520.4|6517.6|13
1614357200000|2021-02-26 16:33:20|6521.5|6518.7|6521.4|6518.6|6522.4|6519.6|6520.5|6517.7|36
1614357210000|2021-02-26 16:33:30|6521.5|6518.7|6521.9|6519.1|6522.9|6520.1|6521.4|6518.6|26
1614357220000|2021-02-26 16:33:40|6521.4|6518.6|6520.4|6517.6|6521.4|6518.6|6518.5|6515.7|22
1614357230000|2021-02-26 16:33:50|6520.5|6517.7|6523.4|6520.6|6523.4|6520.6|6520.5|6517.7|16
1614357240000|2021-02-26 16:34:00|6522.9|6520.1|6520.9|6518.1|6522.9|6520.1|6520|6517.2|39
1614357250000|2021-02-26 16:34:10|6520.5|6517.7|6521.4|6518.6|6522.4|6519.6|6520.4|6517.6|29
1614357260000|2021-02-26 16:34:20|6520.5|6517.7|6524|6521.2|6524.4|6521.6|6520.5|6517.7|58
1614357270000|2021-02-26 16:34:30|6523.9|6521.1|6522.5|6519.7|6526.4|6523.6|6522.5|6519.7|83
1614357280000|2021-02-26 16:34:40|6522|6519.2|6523.4|6520.6|6523.4|6520.6|6521.5|6518.7|27
1614357290000|2021-02-26 16:34:50|6523|6520.2|6519|6516.2|6523.4|6520.6|6519|6516.2|42
1614357300000|2021-02-26 16:35:00|6518.4|6515.6|6520.4|6517.6|6521.4|6518.6|6518.4|6515.6|67
1614357310000|2021-02-26 16:35:10|6520.9|6518.1|6521.9|6519.1|6521.9|6519.1|6520.5|6517.7|19
1614357320000|2021-02-26 16:35:20|6522.4|6519.6|6522.5|6519.7|6522.9|6520.1|6521.9|6519.1|7
1614357330000|2021-02-26 16:35:30|6522.4|6519.6|6522.4|6519.6|6522.9|6520.1|6522.4|6519.6|3
1614357340000|2021-02-26 16:35:40|6522.9|6520.1|6526.4|6523.6|6526.4|6523.6|6522.9|6520.1|57
1614357350000|2021-02-26 16:35:50|6525.9|6523.1|6528.4|6525.6|6528.4|6525.6|6525.4|6522.6|23
1614357360000|2021-02-26 16:36:00|6527.5|6524.7|6528.9|6526.1|6529.4|6526.6|6527.4|6524.6|85
1614357370000|2021-02-26 16:36:10|6528.4|6525.6|6530.4|6527.6|6530.4|6527.6|6526.4|6523.6|51
1614357380000|2021-02-26 16:36:20|6530.5|6527.7|6529.4|6526.6|6530.5|6527.7|6528.9|6526.1|111
1614357390000|2021-02-26 16:36:30|6529.5|6526.7|6529.5|6526.7|6529.9|6527.1|6528.4|6525.6|31
1614357400000|2021-02-26 16:36:40|6529.9|6527.1|6529.9|6527.1|6529.9|6527.1|6528.9|6526.1|15
1614357410000|2021-02-26 16:36:50|6529.5|6526.7|6529.9|6527.1|6529.9|6527.1|6528.4|6525.6|12
1614357420000|2021-02-26 16:37:00|6529.4|6526.6|6527.9|6525.1|6529.4|6526.6|6526.9|6524.1|119
1614357430000|2021-02-26 16:37:10|6527.5|6524.7|6527.4|6524.6|6527.5|6524.7|6526.4|6523.6|10
1614357440000|2021-02-26 16:37:20|6527.9|6525.1|6527.9|6525.1|6528.9|6526.1|6527.5|6524.7|40
1614357450000|2021-02-26 16:37:30|6527.4|6524.6|6525.4|6522.6|6527.9|6525.1|6525.4|6522.6|40
1614357460000|2021-02-26 16:37:40|6524.4|6521.6|6523.9|6521.1|6524.4|6521.6|6523.5|6520.7|83
1614357470000|2021-02-26 16:37:50|6524.4|6521.6|6524.4|6521.6|6524.4|6521.6|6523.5|6520.7|4
1614357480000|2021-02-26 16:38:00|6524.5|6521.7|6523.9|6521.1|6525.4|6522.6|6523.4|6520.6|38
1614357490000|2021-02-26 16:38:10|6523.4|6520.6|6523.4|6520.6|6523.9|6521.1|6523.4|6520.6|0
1614357500000|2021-02-26 16:38:20|6523.9|6521.1|6526.4|6523.6|6526.4|6523.6|6523.5|6520.7|23
1614357510000|2021-02-26 16:38:30|6525.9|6523.1|6527.4|6524.6|6527.9|6525.1|6525.9|6523.1|16
1614357520000|2021-02-26 16:38:40|6527.9|6525.1|6530.4|6527.6|6530.4|6527.6|6527.4|6524.6|15
1614357530000|2021-02-26 16:38:50|6530.5|6527.7|6531.9|6529.1|6531.9|6529.1|6530.5|6527.7|25
1614357540000|2021-02-26 16:39:00|6532.4|6529.6|6534.9|6532.1|6535.4|6532.6|6532.4|6529.6|82
1614357550000|2021-02-26 16:39:10|6534.5|6531.7|6535.4|6532.6|6536.4|6533.6|6534.5|6531.7|74
1614357560000|2021-02-26 16:39:20|6534.9|6532.1|6537|6534.2|6537.4|6534.6|6534.9|6532.1|221
1614357570000|2021-02-26 16:39:30|6536.5|6533.7|6538.9|6536.1|6539.4|6536.6|6536.4|6533.6|147
1614357580000|2021-02-26 16:39:40|6538.4|6535.6|6539.9|6537.1|6540.4|6537.6|6538.4|6535.6|171
1614357590000|2021-02-26 16:39:50|6539.5|6536.7|6538.4|6535.6|6540.9|6538.1|6536.9|6534.1|78
1614357600000|2021-02-26 16:40:00|6538|6535.2|6535.9|6533.1|6539.4|6536.6|6535.5|6532.7|120
1614357610000|2021-02-26 16:40:10|6536.4|6533.6|6536.4|6533.6|6536.4|6533.6|6535.4|6532.6|20
1614357620000|2021-02-26 16:40:20|6535.4|6532.6|6536.4|6533.6|6536.9|6534.1|6534.4|6531.6|11
1614357630000|2021-02-26 16:40:30|6536.9|6534.1|6537.4|6534.6|6537.4|6534.6|6536.4|6533.6|3
1614357640000|2021-02-26 16:40:40|6536.5|6533.7|6536.5|6533.7|6537.4|6534.6|6536.5|6533.7|19
1614357650000|2021-02-26 16:40:50|6537|6534.2|6536.9|6534.1|6537.4|6534.6|6536.5|6533.7|6
1614357660000|2021-02-26 16:41:00|6536.5|6533.7|6534.4|6531.6|6536.9|6534.1|6533.4|6530.6|21
1614357670000|2021-02-26 16:41:10|6534|6531.2|6534.4|6531.6|6534.4|6531.6|6531.5|6528.7|61
1614357680000|2021-02-26 16:41:20|6535.4|6532.6|6534|6531.2|6535.4|6532.6|6533.5|6530.7|16
1614357690000|2021-02-26 16:41:30|6533.9|6531.1|6534|6531.2|6534|6531.2|6533|6530.2|6
1614357700000|2021-02-26 16:41:40|6534.4|6531.6|6533.9|6531.1|6534.4|6531.6|6533.4|6530.6|6
1614357710000|2021-02-26 16:41:50|6534.4|6531.6|6534.9|6532.1|6535.4|6532.6|6533.9|6531.1|24
1614357720000|2021-02-26 16:42:00|6535.4|6532.6|6534.9|6532.1|6536.4|6533.6|6534.4|6531.6|28
1614357730000|2021-02-26 16:42:10|6535.4|6532.6|6534.9|6532.1|6535.4|6532.6|6534.4|6531.6|5
1614357740000|2021-02-26 16:42:20|6534.5|6531.7|6534.4|6531.6|6534.9|6532.1|6533.5|6530.7|23
1614357750000|2021-02-26 16:42:30|6534|6531.2|6532.9|6530.1|6534.4|6531.6|6532.9|6530.1|31
1614357760000|2021-02-26 16:42:40|6532.4|6529.6|6530.9|6528.1|6533.4|6530.6|6530.9|6528.1|15
1614357770000|2021-02-26 16:42:50|6531.4|6528.6|6532.4|6529.6|6532.4|6529.6|6531.4|6528.6|57
1614357780000|2021-02-26 16:43:00|6533.4|6530.6|6532.4|6529.6|6533.4|6530.6|6531.4|6528.6|52
1614357790000|2021-02-26 16:43:10|6531.9|6529.1|6533.9|6531.1|6534.4|6531.6|6531.4|6528.6|138
1614357800000|2021-02-26 16:43:20|6534.4|6531.6|6534.9|6532.1|6535.4|6532.6|6533.9|6531.1|23
1614357810000|2021-02-26 16:43:30|6534.5|6531.7|6534.4|6531.6|6535.9|6533.1|6533.4|6530.6|184
1614357820000|2021-02-26 16:43:40|6533.5|6530.7|6529.9|6527.1|6533.5|6530.7|6529.4|6526.6|42
1614357830000|2021-02-26 16:43:50|6530.4|6527.6|6531.4|6528.6|6531.4|6528.6|6529.9|6527.1|2
1614357840000|2021-02-26 16:44:00|6530.5|6527.7|6532.9|6530.1|6533.9|6531.1|6530.4|6527.6|69
1614357850000|2021-02-26 16:44:10|6532.4|6529.6|6532.9|6530.1|6532.9|6530.1|6531.9|6529.1|53
1614357860000|2021-02-26 16:44:20|6532.4|6529.6|6531.9|6529.1|6532.4|6529.6|6531.4|6528.6|8
1614357870000|2021-02-26 16:44:30|6532|6529.2|6532.4|6529.6|6532.4|6529.6|6531.5|6528.7|50
1614357880000|2021-02-26 16:44:40|6531.9|6529.1|6528.5|6525.7|6532.9|6530.1|6527.4|6524.6|79
1614357890000|2021-02-26 16:44:50|6528.9|6526.1|6528.9|6526.1|6529.4|6526.6|6528.4|6525.6|16
1614357900000|2021-02-26 16:45:00|6528.4|6525.6|6528.5|6525.7|6530.4|6527.6|6528.4|6525.6|28
1614357910000|2021-02-26 16:45:10|6528.4|6525.6|6525|6522.2|6528.4|6525.6|6524|6521.2|79
1614357920000|2021-02-26 16:45:20|6525.4|6522.6|6522.9|6520.1|6525.4|6522.6|6522.9|6520.1|109
1614357930000|2021-02-26 16:45:30|6523|6520.2|6521.4|6518.6|6523|6520.2|6520.5|6517.7|10
1614357940000|2021-02-26 16:45:40|6520.9|6518.1|6519.9|6517.1|6521.4|6518.6|6519.4|6516.6|29
1614357950000|2021-02-26 16:45:50|6520.4|6517.6|6520.4|6517.6|6521.4|6518.6|6520.4|6517.6|17
1614357960000|2021-02-26 16:46:00|6520.9|6518.1|6522.4|6519.6|6523.9|6521.1|6520.9|6518.1|24
1614357970000|2021-02-26 16:46:10|6521.4|6518.6|6519.9|6517.1|6522.4|6519.6|6519.9|6517.1|37
1614357980000|2021-02-26 16:46:20|6519.5|6516.7|6521.4|6518.6|6521.4|6518.6|6518.9|6516.1|138
1614357990000|2021-02-26 16:46:30|6520.5|6517.7|6519.9|6517.1|6520.5|6517.7|6519.9|6517.1|17
1614358000000|2021-02-26 16:46:40|6520.4|6517.6|6519.9|6517.1|6520.4|6517.6|6516|6513.2|339
1614358010000|2021-02-26 16:46:50|6520.4|6517.6|6518|6515.2|6520.4|6517.6|6517.5|6514.7|58
1614358020000|2021-02-26 16:47:00|6518.4|6515.6|6516.9|6514.1|6518.4|6515.6|6516.9|6514.1|12
1614358030000|2021-02-26 16:47:10|6517.4|6514.6|6517.9|6515.1|6517.9|6515.1|6516.4|6513.6|7
1614358040000|2021-02-26 16:47:20|6518.4|6515.6|6515.9|6513.1|6518.4|6515.6|6515.5|6512.7|242
1614358050000|2021-02-26 16:47:30|6516.4|6513.6|6514.4|6511.6|6516.9|6514.1|6514.4|6511.6|56
1614358060000|2021-02-26 16:47:40|6513.5|6510.7|6511.4|6508.6|6514.4|6511.6|6511.4|6508.6|159
1614358070000|2021-02-26 16:47:50|6511.9|6509.1|6511.4|6508.6|6511.9|6509.1|6510.5|6507.7|52
1614358080000|2021-02-26 16:48:00|6510.9|6508.1|6510.4|6507.6|6511.4|6508.6|6509.4|6506.6|111
1614358090000|2021-02-26 16:48:10|6509.4|6506.6|6509.9|6507.1|6510.4|6507.6|6509.4|6506.6|36
1614358100000|2021-02-26 16:48:20|6510.4|6507.6|6510.4|6507.6|6512.4|6509.6|6509.4|6506.6|49
1614358110000|2021-02-26 16:48:30|6509.9|6507.1|6507.4|6504.6|6509.9|6507.1|6506.4|6503.6|190
1614358120000|2021-02-26 16:48:40|6506.5|6503.7|6505.4|6502.6|6506.9|6504.1|6503.4|6500.6|106
1614358130000|2021-02-26 16:48:50|6504.9|6502.1|6502.9|6500.1|6505.4|6502.6|6501.5|6498.7|134
1614358140000|2021-02-26 16:49:00|6503|6500.2|6505.4|6502.6|6505.5|6502.7|6503|6500.2|36
1614358150000|2021-02-26 16:49:10|6505.5|6502.7|6506.9|6504.1|6507|6504.1|6505|6502.2|136
1614358160000|2021-02-26 16:49:20|6507.4|6504.6|6507.5|6504.7|6509.4|6506.6|6507|6504.2|31
1614358170000|2021-02-26 16:49:30|6508.4|6505.6|6507.5|6504.7|6508.4|6505.6|6507.4|6504.6|12
1614358180000|2021-02-26 16:49:40|6507|6504.2|6509.4|6506.6|6509.4|6506.6|6506.5|6503.7|24
1614358190000|2021-02-26 16:49:50|6509.5|6506.7|6511.9|6509.1|6512.5|6509.7|6509.5|6506.7|68
1614358200000|2021-02-26 16:50:00|6512.4|6509.6|6512.9|6510.1|6514.4|6511.6|6512.4|6509.6|56
1614358210000|2021-02-26 16:50:10|6512.4|6509.6|6510.4|6507.6|6513.4|6510.6|6509.9|6507.1|22
1614358220000|2021-02-26 16:50:20|6510|6507.2|6507.9|6505.1|6510.4|6507.6|6507.4|6504.6|57
1614358230000|2021-02-26 16:50:30|6507.4|6504.6|6507.4|6504.6|6509.4|6506.6|6506.5|6503.7|25
1614358240000|2021-02-26 16:50:40|6507.9|6505.1|6509.4|6506.6|6509.4|6506.6|6507.9|6505.1|7
1614358250000|2021-02-26 16:50:50|6508.9|6506.1|6511.4|6508.6|6511.4|6508.6|6508.9|6506.1|13
1614358260000|2021-02-26 16:51:00|6511.9|6509.1|6510.4|6507.6|6512.9|6510.1|6510.4|6507.6|24
1614358270000|2021-02-26 16:51:10|6509.9|6507.1|6507.9|6505.1|6510.4|6507.6|6507.9|6505.1|26
1614358280000|2021-02-26 16:51:20|6507.4|6504.6|6508.4|6505.6|6508.9|6506.1|6507.4|6504.6|1
1614358290000|2021-02-26 16:51:30|6507.9|6505.1|6506.4|6503.6|6507.9|6505.1|6505.4|6502.6|16
1614358300000|2021-02-26 16:51:40|6506.9|6504.1|6509.4|6506.6|6509.4|6506.6|6506.4|6503.6|32
1614358310000|2021-02-26 16:51:50|6508.9|6506.1|6509.4|6506.6|6509.9|6507.1|6508.4|6505.6|15
1614358320000|2021-02-26 16:52:00|6509.9|6507.1|6504.9|6502.1|6509.9|6507.1|6504.4|6501.6|43
1614358330000|2021-02-26 16:52:10|6505.4|6502.6|6506.4|6503.6|6506.9|6504.1|6504.9|6502.1|5
1614358340000|2021-02-26 16:52:20|6505.4|6502.6|6506.4|6503.6|6506.4|6503.6|6504.4|6501.6|27
1614358350000|2021-02-26 16:52:30|6507.4|6504.6|6505.4|6502.6|6507.9|6505.1|6505.4|6502.6|18
1614358360000|2021-02-26 16:52:40|6505.9|6503.1|6505.4|6502.6|6506.4|6503.6|6505.4|6502.6|7
1614358370000|2021-02-26 16:52:50|6504.5|6501.7|6502.4|6499.6|6504.5|6501.7|6502.4|6499.6|35
1614358380000|2021-02-26 16:53:00|6502.9|6500.1|6502.9|6500.1|6503.4|6500.6|6501.5|6498.7|17
1614358390000|2021-02-26 16:53:10|6503.4|6500.6|6503.9|6501.1|6504.4|6501.6|6501.5|6498.7|445
1614358400000|2021-02-26 16:53:20|6504.4|6501.6|6504.5|6501.7|6504.5|6501.7|6503.5|6500.7|8
1614358410000|2021-02-26 16:53:30|6504.9|6502.1|6504|6501.2|6504.9|6502.1|6504|6501.2|3
1614358420000|2021-02-26 16:53:40|6504.4|6501.6|6502.5|6499.7|6504.4|6501.6|6502.5|6499.7|7
1614358430000|2021-02-26 16:53:50|6502.4|6499.6|6502.4|6499.6|6503.5|6500.7|6501.5|6498.7|54
1614358440000|2021-02-26 16:54:00|6502.5|6499.7|6501.5|6498.7|6503.4|6500.6|6501.5|6498.7|83
1614358450000|2021-02-26 16:54:10|6502.4|6499.6|6502.5|6499.7|6502.5|6499.7|6501.5|6498.7|14
1614358460000|2021-02-26 16:54:20|6503.4|6500.6|6503.9|6501.1|6503.9|6501.1|6503.4|6500.6|17
1614358470000|2021-02-26 16:54:30|6504.4|6501.6|6505|6502.2|6505|6502.2|6503.5|6500.7|21
1614358480000|2021-02-26 16:54:40|6505.4|6502.6|6505.5|6502.7|6506.4|6503.6|6505.4|6502.6|18
1614358490000|2021-02-26 16:54:50|6506|6503.2|6506.4|6503.6|6506.5|6503.7|6505.5|6502.7|59
1614358500000|2021-02-26 16:55:00|6505.5|6502.7|6502.4|6499.6|6505.5|6502.7|6502.4|6499.6|18
1614358510000|2021-02-26 16:55:10|6502.5|6499.7|6502|6499.2|6503|6500.2|6500.5|6497.7|157
1614358520000|2021-02-26 16:55:20|6501.5|6498.7|6501.9|6499.1|6501.9|6499.1|6501.5|6498.7|2
1614358530000|2021-02-26 16:55:30|6501.5|6498.7|6501.5|6498.7|6502.9|6500.1|6501.5|6498.7|11
1614358540000|2021-02-26 16:55:40|6501.4|6498.6|6499.4|6496.6|6501.4|6498.6|6499.4|6496.6|56
1614358550000|2021-02-26 16:55:50|6499.9|6497.1|6501.5|6498.7|6501.5|6498.7|6499.5|6496.7|32
1614358560000|2021-02-26 16:56:00|6501|6498.2|6500|6497.2|6502.4|6499.6|6499.5|6496.7|58
1614358570000|2021-02-26 16:56:10|6499.5|6496.7|6499.4|6496.6|6500.4|6497.6|6498.5|6495.7|12
1614358580000|2021-02-26 16:56:20|6499.5|6496.7|6500.5|6497.7|6501.4|6498.6|6499.5|6496.7|10
1614358590000|2021-02-26 16:56:30|6500.9|6498.1|6502.9|6500.1|6502.9|6500.1|6500.9|6498.1|6
1614358600000|2021-02-26 16:56:40|6502.5|6499.7|6502.5|6499.7|6503.9|6501.1|6502.5|6499.7|7
1614358610000|2021-02-26 16:56:50|6502.4|6499.6|6501.5|6498.7|6502.4|6499.6|6500.5|6497.7|15
1614358620000|2021-02-26 16:57:00|6501.9|6499.1|6501.5|6498.7|6502.5|6499.7|6501.5|6498.7|22
1614358630000|2021-02-26 16:57:10|6502.4|6499.6|6502|6499.2|6503.4|6500.6|6501.5|6498.7|25
1614358640000|2021-02-26 16:57:20|6502.5|6499.7|6502.5|6499.7|6502.5|6499.7|6502|6499.2|11
1614358650000|2021-02-26 16:57:30|6502.4|6499.6|6501|6498.2|6502.4|6499.6|6500.5|6497.7|15
1614358660000|2021-02-26 16:57:40|6501.5|6498.7|6501.4|6498.6|6501.5|6498.7|6501.4|6498.6|3
1614358670000|2021-02-26 16:57:50|6501.5|6498.7|6502|6499.2|6502|6499.2|6501.5|6498.7|36
1614358680000|2021-02-26 16:58:00|6502.5|6499.7|6504|6501.2|6505.4|6502.6|6502.5|6499.7|111
1614358690000|2021-02-26 16:58:10|6504.5|6501.7|6503.5|6500.7|6504.5|6501.7|6503.5|6500.7|5
1614358700000|2021-02-26 16:58:20|6503.4|6500.6|6504.5|6501.7|6504.5|6501.7|6502.5|6499.7|21
1614358710000|2021-02-26 16:58:30|6504.9|6502.1|6505|6502.2|6505.5|6502.7|6504.5|6501.7|27
1614358720000|2021-02-26 16:58:40|6506.5|6503.7|6506.9|6504.1|6507.5|6504.7|6506.5|6503.7|39
1614358730000|2021-02-26 16:58:50|6506.5|6503.7|6505.5|6502.7|6506.5|6503.7|6504.5|6501.7|46
1614358740000|2021-02-26 16:59:00|6505.4|6502.6|6505|6502.2|6505.5|6502.7|6504|6501.2|51
1614358750000|2021-02-26 16:59:10|6504.5|6501.7|6504.5|6501.7|6504.5|6501.7|6504|6501.2|7
1614358760000|2021-02-26 16:59:20|6505|6502.2|6504.5|6501.7|6505.4|6502.6|6503.5|6500.7|24
1614358770000|2021-02-26 16:59:30|6505|6502.2|6504.5|6501.7|6505.5|6502.7|6502|6499.2|44
1614358780000|2021-02-26 16:59:40|6505|6502.2|6506|6503.2|6506.5|6503.7|6505|6502.2|10
1614358790000|2021-02-26 16:59:50|6505.5|6502.7|6505.5|6502.7|6505.5|6502.7|6504.5|6501.7|12
1614358800000|2021-02-26 17:00:00|6506|6503.2|6511.4|6508.6|6511.4|6508.6|6506|6503.2|49
1614358810000|2021-02-26 17:00:10|6510.9|6508.1|6510|6507.2|6510.9|6508.1|6510|6507.2|8
1614358820000|2021-02-26 17:00:20|6509.5|6506.7|6507.4|6504.6|6509.5|6506.7|6507|6504.2|23
1614358830000|2021-02-26 17:00:30|6507|6504.2|6509.9|6507.1|6509.9|6507.1|6507|6504.2|49
1614358840000|2021-02-26 17:00:40|6510.4|6507.6|6509.9|6507.1|6511.9|6509.1|6508.4|6505.6|68
1614358850000|2021-02-26 17:00:50|6509.4|6506.6|6507.9|6505.1|6509.9|6507.1|6507.9|6505.1|34
1614358860000|2021-02-26 17:01:00|6508.4|6505.6|6510.9|6508.1|6511.4|6508.6|6508.4|6505.6|8
1614358870000|2021-02-26 17:01:10|6511.4|6508.6|6510.9|6508.1|6511.9|6509.1|6510.4|6507.6|17
1614358880000|2021-02-26 17:01:20|6510.4|6507.6|6509.9|6507.1|6511.4|6508.6|6509.9|6507.1|50
1614358890000|2021-02-26 17:01:30|6510.9|6508.1|6504.5|6501.7|6510.9|6508.1|6504.5|6501.7|24
1614358900000|2021-02-26 17:01:40|6505|6502.2|6506.4|6503.6|6506.4|6503.6|6504.5|6501.7|2
1614358910000|2021-02-26 17:01:50|6506.5|6503.7|6509.4|6506.6|6509.4|6506.6|6506.5|6503.7|4
1614358920000|2021-02-26 17:02:00|6508.5|6505.7|6508.9|6506.1|6509.9|6507.1|6508.5|6505.7|26
1614358930000|2021-02-26 17:02:10|6508.5|6505.7|6508|6505.2|6509|6506.2|6507.5|6504.7|9
1614358940000|2021-02-26 17:02:20|6508.4|6505.6|6508.4|6505.6|6508.4|6505.6|6507|6504.2|20
1614358950000|2021-02-26 17:02:30|6508.9|6506.1|6507.9|6505.1|6508.9|6506.1|6507.5|6504.7|8
1614358960000|2021-02-26 17:02:40|6507.5|6504.7|6508.5|6505.7|6508.5|6505.7|6507.5|6504.7|6
1614358970000|2021-02-26 17:02:50|6509|6506.2|6511.9|6509.1|6511.9|6509.1|6509|6506.2|18
1614358980000|2021-02-26 17:03:00|6512|6509.2|6514|6511.2|6514.4|6511.6|6511.5|6508.7|25
1614358990000|2021-02-26 17:03:10|6513.5|6510.7|6516.4|6513.6|6516.4|6513.6|6513.5|6510.7|94
1614359000000|2021-02-26 17:03:20|6515.9|6513.1|6514.9|6512.1|6515.9|6513.1|6514.4|6511.6|22
1614359010000|2021-02-26 17:03:30|6515.4|6512.6|6513.9|6511.1|6515.4|6512.6|6513.4|6510.6|10
1614359020000|2021-02-26 17:03:40|6513.5|6510.7|6517.4|6514.6|6517.9|6515.1|6513.5|6510.7|7
1614359030000|2021-02-26 17:03:50|6517.5|6514.7|6516.9|6514.1|6517.9|6515.1|6516|6513.2|33
1614359040000|2021-02-26 17:04:00|6517.4|6514.6|6518.5|6515.7|6518.5|6515.7|6516.5|6513.7|18
1614359050000|2021-02-26 17:04:10|6518.4|6515.6|6517.5|6514.7|6519.4|6516.6|6517.5|6514.7|20
1614359060000|2021-02-26 17:04:20|6517.9|6515.1|6518.5|6515.7|6518.9|6516.1|6517.9|6515.1|8
1614359070000|2021-02-26 17:04:30|6519|6516.2|6519.5|6516.7|6519.5|6516.7|6519|6516.2|28
1614359080000|2021-02-26 17:04:40|6519|6516.2|6517.5|6514.7|6519|6516.2|6517.5|6514.7|35
1614359090000|2021-02-26 17:04:50|6517|6514.2|6518|6515.2|6518.4|6515.6|6516.5|6513.7|14
1614359100000|2021-02-26 17:05:00|6517.9|6515.1|6516|6513.2|6517.9|6515.1|6515.5|6512.7|23
1614359110000|2021-02-26 17:05:10|6515.5|6512.7|6514.5|6511.7|6516|6513.2|6513.5|6510.7|30
1614359120000|2021-02-26 17:05:20|6514|6511.2|6512.5|6509.7|6514.5|6511.7|6512.5|6509.7|6
1614359130000|2021-02-26 17:05:30|6512.4|6509.6|6511|6508.2|6512.5|6509.7|6510.5|6507.7|36
1614359140000|2021-02-26 17:05:40|6510.5|6507.7|6511.4|6508.6|6513|6510.2|6510.5|6507.7|59
1614359150000|2021-02-26 17:05:50|6512|6509.2|6513|6510.2|6513.4|6510.6|6511.5|6508.7|21
1614359160000|2021-02-26 17:06:00|6512.9|6510.1|6511.4|6508.6|6512.9|6510.1|6510.4|6507.6|32
1614359170000|2021-02-26 17:06:10|6510.9|6508.1|6510.9|6508.1|6511.4|6508.6|6510.4|6507.6|10
1614359180000|2021-02-26 17:06:20|6511.4|6508.6|6510.9|6508.1|6511.4|6508.6|6509.9|6507.1|8
1614359190000|2021-02-26 17:06:30|6511|6508.2|6510|6507.2|6511.4|6508.6|6509.5|6506.7|4
1614359200000|2021-02-26 17:06:40|6510.5|6507.7|6510.9|6508.1|6511.4|6508.6|6510.5|6507.7|7
1614359210000|2021-02-26 17:06:50|6510.4|6507.6|6509.9|6507.1|6511.4|6508.6|6509.9|6507.1|8
1614359220000|2021-02-26 17:07:00|6510.4|6507.6|6511.4|6508.6|6512.4|6509.6|6510.4|6507.6|6
1614359230000|2021-02-26 17:07:10|6510.9|6508.1|6509.4|6506.6|6511.4|6508.6|6509.4|6506.6|18
1614359240000|2021-02-26 17:07:20|6509.5|6506.7|6509.5|6506.7|6509.9|6507.1|6509.4|6506.6|8
1614359250000|2021-02-26 17:07:30|6509.4|6506.6|6511.4|6508.6|6511.4|6508.6|6509.4|6506.6|15
1614359260000|2021-02-26 17:07:40|6511.9|6509.1|6515.4|6512.6|6516.4|6513.6|6511.4|6508.6|52
1614359270000|2021-02-26 17:07:50|6515.5|6512.7|6515.4|6512.6|6516.4|6513.6|6515.4|6512.6|10
1614359280000|2021-02-26 17:08:00|6514.4|6511.6|6516.4|6513.6|6516.9|6514.1|6513.9|6511.1|26
1614359290000|2021-02-26 17:08:10|6516.5|6513.7|6518.4|6515.6|6518.9|6516.1|6516.5|6513.7|26
1614359300000|2021-02-26 17:08:20|6517.9|6515.1|6517|6514.2|6518.4|6515.6|6516.9|6514.1|19
1614359310000|2021-02-26 17:08:30|6516.9|6514.1|6514.9|6512.1|6517.4|6514.6|6514.9|6512.1|20
1614359320000|2021-02-26 17:08:40|6515.4|6512.6|6516.4|6513.6|6516.9|6514.1|6515|6512.2|66
1614359330000|2021-02-26 17:08:50|6516.9|6514.1|6516.9|6514.1|6517.4|6514.6|6516.5|6513.7|3
1614359340000|2021-02-26 17:09:00|6516.5|6513.7|6515.9|6513.1|6516.9|6514.1|6515.4|6512.6|20
1614359350000|2021-02-26 17:09:10|6516.4|6513.6|6516.4|6513.6|6517.4|6514.6|6515.5|6512.7|12
1614359360000|2021-02-26 17:09:20|6516.9|6514.1|6514.9|6512.1|6516.9|6514.1|6514.9|6512.1|11
1614359370000|2021-02-26 17:09:30|6515.4|6512.6|6515.5|6512.7|6515.9|6513.1|6514.9|6512.1|6
1614359380000|2021-02-26 17:09:40|6515.4|6512.6|6515.9|6513.1|6516.9|6514.1|6515.4|6512.6|50
1614359390000|2021-02-26 17:09:50|6516.4|6513.6|6516|6513.2|6516.4|6513.6|6515.5|6512.7|4
1614359400000|2021-02-26 17:10:00|6515.4|6512.6|6516|6513.2|6516.9|6514.1|6515.4|6512.6|16
1614359410000|2021-02-26 17:10:10|6516.4|6513.6|6516.5|6513.7|6517.4|6514.6|6515.4|6512.6|20
1614359420000|2021-02-26 17:10:20|6516|6513.2|6511.4|6508.6|6516|6513.2|6511.4|6508.6|32
1614359430000|2021-02-26 17:10:30|6510.9|6508.1|6512.4|6509.6|6512.9|6510.1|6510.5|6507.7|13
1614359440000|2021-02-26 17:10:40|6513.4|6510.6|6512.9|6510.1|6513.4|6510.6|6512.4|6509.6|11
1614359450000|2021-02-26 17:10:50|6512.5|6509.7|6513.4|6510.6|6513.4|6510.6|6512.4|6509.6|2
1614359460000|2021-02-26 17:11:00|6513.9|6511.1|6514.4|6511.6|6514.9|6512.1|6513.4|6510.6|23
1614359470000|2021-02-26 17:11:10|6513.9|6511.1|6513.4|6510.6|6514.4|6511.6|6512.9|6510.1|11
1614359480000|2021-02-26 17:11:20|6513.9|6511.1|6514.4|6511.6|6514.4|6511.6|6513.4|6510.6|11
1614359490000|2021-02-26 17:11:30|6513.9|6511.1|6513.4|6510.6|6513.9|6511.1|6513.4|6510.6|1
1614359500000|2021-02-26 17:11:40|6513.9|6511.1|6512.9|6510.1|6513.9|6511.1|6512.4|6509.6|10
1614359510000|2021-02-26 17:11:50|6512.5|6509.7|6512.5|6509.7|6513.4|6510.6|6512.4|6509.6|14
1614359520000|2021-02-26 17:12:00|6512.4|6509.6|6514.4|6511.6|6514.4|6511.6|6511.4|6508.6|13
1614359530000|2021-02-26 17:12:10|6514.9|6512.1|6516.4|6513.6|6516.9|6514.1|6514.4|6511.6|19
1614359540000|2021-02-26 17:12:20|6515.5|6512.7|6515.4|6512.6|6515.9|6513.1|6515.4|6512.6|12
1614359550000|2021-02-26 17:12:30|6515.9|6513.1|6516.5|6513.7|6516.9|6514.1|6515.4|6512.6|15
1614359560000|2021-02-26 17:12:40|6516.4|6513.6|6516.4|6513.6|6516.9|6514.1|6515.4|6512.6|5
1614359570000|2021-02-26 17:12:50|6516.9|6514.1|6516.9|6514.1|6517.4|6514.6|6516.4|6513.6|13
1614359580000|2021-02-26 17:13:00|6516.5|6513.7|6516.4|6513.6|6517.4|6514.6|6516.4|6513.6|49
1614359590000|2021-02-26 17:13:10|6516.9|6514.1|6516.4|6513.6|6516.9|6514.1|6516.4|6513.6|10
1614359600000|2021-02-26 17:13:20|6515.9|6513.1|6515.4|6512.6|6515.9|6513.1|6515.4|6512.6|14
1614359610000|2021-02-26 17:13:30|6515.9|6513.1|6516|6513.2|6516.4|6513.6|6515.4|6512.6|1
1614359620000|2021-02-26 17:13:40|6516.4|6513.6|6516.9|6514.1|6517.4|6514.6|6516.4|6513.6|7
1614359630000|2021-02-26 17:13:50|6517|6514.2|6516.5|6513.7|6517.4|6514.6|6516.5|6513.7|16
1614359640000|2021-02-26 17:14:00|6516.4|6513.6|6516.4|6513.6|6517.4|6514.6|6516.4|6513.6|9
1614359650000|2021-02-26 17:14:10|6516.5|6513.7|6517|6514.2|6517.4|6514.6|6516.4|6513.6|73
1614359660000|2021-02-26 17:14:20|6517.4|6514.6|6516.5|6513.7|6517.4|6514.6|6516.5|6513.7|28
1614359670000|2021-02-26 17:14:30|6516.4|6513.6|6513.9|6511.1|6516.4|6513.6|6513.4|6510.6|114
1614359680000|2021-02-26 17:14:40|6514.4|6511.6|6512.5|6509.7|6514.9|6512.1|6512.5|6509.7|15
1614359690000|2021-02-26 17:14:50|6513.4|6510.6|6513.4|6510.6|6513.4|6510.6|6513.4|6510.6|9
1614359700000|2021-02-26 17:15:00|6512.9|6510.1|6514|6511.2|6514.9|6512.1|6512.9|6510.1|15
1614359710000|2021-02-26 17:15:10|6514.4|6511.6|6512.9|6510.1|6514.5|6511.7|6512.9|6510.1|108
1614359720000|2021-02-26 17:15:20|6513.4|6510.6|6511.4|6508.6|6513.4|6510.6|6511.4|6508.6|57
1614359730000|2021-02-26 17:15:30|6511.9|6509.1|6511.9|6509.1|6512.4|6509.6|6511.4|6508.6|7
1614359740000|2021-02-26 17:15:40|6511.4|6508.6|6509.9|6507.1|6511.4|6508.6|6509.4|6506.6|38
1614359750000|2021-02-26 17:15:50|6510.4|6507.6|6511.9|6509.1|6511.9|6509.1|6510.4|6507.6|23
1614359760000|2021-02-26 17:16:00|6511.4|6508.6|6511.9|6509.1|6512.4|6509.6|6511.4|6508.6|15
1614359770000|2021-02-26 17:16:10|6511.4|6508.6|6511.9|6509.1|6512.4|6509.6|6511.4|6508.6|11
1614359780000|2021-02-26 17:16:20|6511.5|6508.7|6511.4|6508.6|6511.9|6509.1|6510.5|6507.7|18
1614359790000|2021-02-26 17:16:30|6511.9|6509.1|6511.9|6509.1|6511.9|6509.1|6511.4|6508.6|3
1614359800000|2021-02-26 17:16:40|6511.4|6508.6|6511.9|6509.1|6512.4|6509.6|6511.4|6508.6|8
1614359810000|2021-02-26 17:16:50|6511.5|6508.7|6512|6509.2|6512.4|6509.6|6511|6508.2|8
1614359820000|2021-02-26 17:17:00|6511.9|6509.1|6512.4|6509.6|6513.4|6510.6|6511.9|6509.1|19
1614359830000|2021-02-26 17:17:10|6511.9|6509.1|6511.4|6508.6|6511.9|6509.1|6511.4|6508.6|6
1614359840000|2021-02-26 17:17:20|6510.9|6508.1|6511.4|6508.6|6511.4|6508.6|6510.5|6507.7|11
1614359850000|2021-02-26 17:17:30|6511.5|6508.7|6511.4|6508.6|6511.9|6509.1|6511.4|6508.6|5
1614359860000|2021-02-26 17:17:40|6512.4|6509.6|6512.4|6509.6|6512.4|6509.6|6512.4|6509.6|3
1614359870000|2021-02-26 17:17:50|6511.9|6509.1|6511.4|6508.6|6512.4|6509.6|6511.4|6508.6|26
1614359880000|2021-02-26 17:18:00|6511.9|6509.1|6512.4|6509.6|6512.4|6509.6|6511.4|6508.6|12
1614359890000|2021-02-26 17:18:10|6512.5|6509.7|6513.4|6510.6|6513.5|6510.7|6512.5|6509.7|36
1614359900000|2021-02-26 17:18:20|6513.9|6511.1|6513.5|6510.7|6514.4|6511.6|6513.4|6510.6|3
1614359910000|2021-02-26 17:18:30|6513.4|6510.6|6513.4|6510.6|6513.9|6511.1|6512.4|6509.6|6
1614359920000|2021-02-26 17:18:40|6513.9|6511.1|6513.4|6510.6|6513.9|6511.1|6513|6510.2|2
1614359930000|2021-02-26 17:18:50|6513|6510.2|6511.5|6508.7|6513.4|6510.6|6511.4|6508.6|36
1614359940000|2021-02-26 17:19:00|6511.9|6509.1|6512.9|6510.1|6513.4|6510.6|6511.9|6509.1|11
1614359950000|2021-02-26 17:19:10|6512.5|6509.7|6514.4|6511.6|6514.4|6511.6|6512.4|6509.6|21
1614359960000|2021-02-26 17:19:20|6514.9|6512.1|6514.9|6512.1|6514.9|6512.1|6514.9|6512.1|4
1614359970000|2021-02-26 17:19:30|6514.5|6511.7|6511.4|6508.6|6514.5|6511.7|6511|6508.2|67
1614359980000|2021-02-26 17:19:40|6512.4|6509.6|6512.9|6510.1|6512.9|6510.1|6512.4|6509.6|27
1614359990000|2021-02-26 17:19:50|6512.5|6509.7|6513.4|6510.6|6513.4|6510.6|6511.5|6508.7|22
1614360000000|2021-02-26 17:20:00|6513.5|6510.7|6514.4|6511.6|6514.4|6511.6|6513.4|6510.6|12
1614360010000|2021-02-26 17:20:10|6514.9|6512.1|6514.9|6512.1|6515.4|6512.6|6514.4|6511.6|6
1614360020000|2021-02-26 17:20:20|6514.4|6511.6|6512.5|6509.7|6514.4|6511.6|6512.5|6509.7|12
1614360030000|2021-02-26 17:20:30|6513.4|6510.6|6512.4|6509.6|6513.4|6510.6|6512.4|6509.6|7
1614360040000|2021-02-26 17:20:40|6511.5|6508.7|6513.4|6510.6|6513.4|6510.6|6511.4|6508.6|18
1614360050000|2021-02-26 17:20:50|6512.9|6510.1|6512.5|6509.7|6513.4|6510.6|6512.5|6509.7|6
1614360060000|2021-02-26 17:21:00|6512.4|6509.6|6511.4|6508.6|6512.4|6509.6|6511.4|6508.6|21
1614360070000|2021-02-26 17:21:10|6510.5|6507.7|6511.4|6508.6|6511.4|6508.6|6510.5|6507.7|31
1614360080000|2021-02-26 17:21:20|6511|6508.2|6511.9|6509.1|6511.9|6509.1|6510.5|6507.7|10
1614360090000|2021-02-26 17:21:30|6512.4|6509.6|6512.9|6510.1|6513.4|6510.6|6511.9|6509.1|2
1614360100000|2021-02-26 17:21:40|6513.4|6510.6|6511.5|6508.7|6513.4|6510.6|6511.5|6508.7|23
1614360110000|2021-02-26 17:21:50|6511.4|6508.6|6511.5|6508.7|6512.4|6509.6|6511.4|6508.6|9
1614360120000|2021-02-26 17:22:00|6511.4|6508.6|6510.9|6508.1|6511.5|6508.7|6510.5|6507.7|8
1614360140000|2021-02-26 17:22:20|6511.4|6508.6|6511.9|6509.1|6512|6509.2|6510.5|6507.7|29
1614360150000|2021-02-26 17:22:30|6511.5|6508.7|6510.9|6508.1|6511.9|6509.1|6510.5|6507.7|9
1614360160000|2021-02-26 17:22:40|6511.4|6508.6|6511.5|6508.7|6512.4|6509.6|6511.4|6508.6|19
1614360170000|2021-02-26 17:22:50|6511.4|6508.6|6511.4|6508.6|6512.4|6509.6|6511.4|6508.6|12
1614360180000|2021-02-26 17:23:00|6512.4|6509.6|6512.5|6509.7|6512.9|6510.1|6512.4|6509.6|18
1614360190000|2021-02-26 17:23:10|6512.4|6509.6|6511.4|6508.6|6512.4|6509.6|6510.9|6508.1|18
1614360200000|2021-02-26 17:23:20|6511.5|6508.7|6511.4|6508.6|6512.4|6509.6|6511.4|6508.6|3
1614360210000|2021-02-26 17:23:30|6511.5|6508.7|6511.4|6508.6|6511.5|6508.7|6511.4|6508.6|61
1614360220000|2021-02-26 17:23:40|6511.5|6508.7|6512.4|6509.6|6512.4|6509.6|6511.5|6508.7|12
1614360230000|2021-02-26 17:23:50|6511.5|6508.7|6511.4|6508.6|6511.5|6508.7|6511|6508.2|8
1614360240000|2021-02-26 17:24:00|6510.5|6507.7|6511.4|6508.6|6511.4|6508.6|6507.5|6504.7|63
1614360250000|2021-02-26 17:24:10|6511.9|6509.1|6509.9|6507.1|6511.9|6509.1|6509.9|6507.1|12
1614360260000|2021-02-26 17:24:20|6510.4|6507.6|6510.9|6508.1|6511.4|6508.6|6510.4|6507.6|5
1614360270000|2021-02-26 17:24:30|6511.4|6508.6|6509.4|6506.6|6511.4|6508.6|6508.9|6506.1|9
1614360280000|2021-02-26 17:24:40|6508.9|6506.1|6508.4|6505.6|6509.4|6506.6|6508.4|6505.6|3
1614360290000|2021-02-26 17:24:50|6507.4|6504.6|6506.4|6503.6|6507.4|6504.6|6505.9|6503.1|24
1614360300000|2021-02-26 17:25:00|6506.9|6504.1|6505.9|6503.1|6506.9|6504.1|6504.9|6502.1|17
1614360310000|2021-02-26 17:25:10|6505.4|6502.6|6506.4|6503.6|6507.4|6504.6|6505.4|6502.6|18
1614360320000|2021-02-26 17:25:20|6505.9|6503.1|6505.4|6502.6|6506.4|6503.6|6505.4|6502.6|37
1614360330000|2021-02-26 17:25:30|6504.9|6502.1|6505.9|6503.1|6505.9|6503.1|6504.4|6501.6|6
1614360340000|2021-02-26 17:25:40|6506.4|6503.6|6505.9|6503.1|6506.4|6503.6|6505.4|6502.6|2
1614360350000|2021-02-26 17:25:50|6505.4|6502.6|6506.4|6503.6|6506.4|6503.6|6505.4|6502.6|10
1614360360000|2021-02-26 17:26:00|6505.4|6502.6|6506.4|6503.6|6506.4|6503.6|6505.4|6502.6|26
1614360370000|2021-02-26 17:26:10|6506.9|6504.1|6507.4|6504.6|6507.9|6505.1|6506.9|6504.1|19
1614360380000|2021-02-26 17:26:20|6506.9|6504.1|6506.9|6504.1|6507.4|6504.6|6506.4|6503.6|9
1614360390000|2021-02-26 17:26:30|6506.4|6503.6|6505.4|6502.6|6506.9|6504.1|6505.4|6502.6|9
1614360400000|2021-02-26 17:26:40|6504.5|6501.7|6505.4|6502.6|6505.9|6503.1|6504.4|6501.6|11
1614360410000|2021-02-26 17:26:50|6505.9|6503.1|6505.4|6502.6|6505.9|6503.1|6505.4|6502.6|4
1614360420000|2021-02-26 17:27:00|6504.4|6501.6|6505.4|6502.6|6505.4|6502.6|6504.4|6501.6|43
1614360430000|2021-02-26 17:27:10|6504.9|6502.1|6505.4|6502.6|6505.4|6502.6|6504.4|6501.6|11
1614360440000|2021-02-26 17:27:20|6505.9|6503.1|6505.9|6503.1|6505.9|6503.1|6505.4|6502.6|6
1614360450000|2021-02-26 17:27:30|6505.4|6502.6|6505.4|6502.6|6505.9|6503.1|6505.4|6502.6|20
1614360460000|2021-02-26 17:27:40|6505.9|6503.1|6506.9|6504.1|6507.4|6504.6|6505.4|6502.6|10
1614360470000|2021-02-26 17:27:50|6507.4|6504.6|6506.4|6503.6|6507.4|6504.6|6505.4|6502.6|10
1614360480000|2021-02-26 17:28:00|6505.4|6502.6|6506.4|6503.6|6506.4|6503.6|6505.4|6502.6|7
1614360490000|2021-02-26 17:28:10|6506.9|6504.1|6505.9|6503.1|6507.4|6504.6|6505.9|6503.1|44
1614360500000|2021-02-26 17:28:20|6505.4|6502.6|6503.9|6501.1|6505.4|6502.6|6503.4|6500.6|37
1614360510000|2021-02-26 17:28:30|6504.4|6501.6|6502.4|6499.6|6504.4|6501.6|6502.4|6499.6|72
1614360520000|2021-02-26 17:28:40|6502.9|6500.1|6502.4|6499.6|6503.4|6500.6|6502.4|6499.6|51
1614360530000|2021-02-26 17:28:50|6502.9|6500.1|6502.9|6500.1|6503.4|6500.6|6502.4|6499.6|73
1614360540000|2021-02-26 17:29:00|6503.4|6500.6|6503.4|6500.6|6504.4|6501.6|6502.9|6500.1|14
1614360550000|2021-02-26 17:29:10|6503.9|6501.1|6503.9|6501.1|6504.4|6501.6|6503.4|6500.6|5
1614360560000|2021-02-26 17:29:20|6503.4|6500.6|6505.4|6502.6|6505.9|6503.1|6503.4|6500.6|13
1614360570000|2021-02-26 17:29:30|6505.9|6503.1|6506.4|6503.6|6506.4|6503.6|6505.4|6502.6|48
1614360580000|2021-02-26 17:29:40|6507.4|6504.6|6506.9|6504.1|6507.4|6504.6|6506.9|6504.1|21
1614360590000|2021-02-26 17:29:50|6506.4|6503.6|6506.4|6503.6|6506.9|6504.1|6506.4|6503.6|8
1614360600000|2021-02-26 17:30:00|6506.9|6504.1|6507.9|6505.1|6508.4|6505.6|6506.9|6504.1|27
1614360610000|2021-02-26 17:30:10|6508.4|6505.6|6508.4|6505.6|6509.4|6506.6|6507.9|6505.1|15
1614360620000|2021-02-26 17:30:20|6507.9|6505.1|6507.4|6504.6|6507.9|6505.1|6507.4|6504.6|12
1614360630000|2021-02-26 17:30:30|||||||||2
1614360640000|2021-02-26 17:30:40|||||||||52
1614360650000|2021-02-26 17:30:50|6506.4|6503.6|6506.4|6503.6|6506.4|6503.6|6506.4|6503.6|33
1614360660000|2021-02-26 17:31:00|6507.4|6504.6|6508.4|6505.6|6508.4|6505.6|6507.4|6504.6|27
1614360670000|2021-02-26 17:31:10|6508.9|6506.1|6509.4|6506.6|6510.4|6507.6|6508.9|6506.1|29
1614360680000|2021-02-26 17:31:20|6509.9|6507.1|6511.9|6509.1|6512.4|6509.6|6509.9|6507.1|19
1614360690000|2021-02-26 17:31:30|6512.4|6509.6|6515.4|6512.6|6515.4|6512.6|6512.4|6509.6|9
1614360700000|2021-02-26 17:31:40|6516.3|6513.5|6514.9|6512.1|6516.3|6513.5|6513.9|6511.1|52
1614360710000|2021-02-26 17:31:50|6516.4|6513.6|6516.9|6514.1|6517.4|6514.6|6516.4|6513.6|494
1614360720000|2021-02-26 17:32:00|6517.3|6514.5|6516.9|6514.1|6517.4|6514.6|6516.4|6513.6|68
1614360730000|2021-02-26 17:32:10|6517.4|6514.6|6516.9|6514.1|6517.4|6514.6|6516.4|6513.6|80
1614360740000|2021-02-26 17:32:20|6516.4|6513.6|6515.9|6513.1|6517.4|6514.6|6515.9|6513.1|25
1614360750000|2021-02-26 17:32:30|6515.4|6512.6|6515.4|6512.6|6516.4|6513.6|6515.4|6512.6|16
1614360760000|2021-02-26 17:32:40|6515.9|6513.1|6517.4|6514.6|6517.4|6514.6|6515.9|6513.1|24
1614360770000|2021-02-26 17:32:50|6516.9|6514.1|6516.9|6514.1|6517.4|6514.6|6516.4|6513.6|105
1614360780000|2021-02-26 17:33:00|6517.4|6514.6|6516.4|6513.6|6517.4|6514.6|6515.4|6512.6|74
1614360790000|2021-02-26 17:33:10|||||||||14
1614360800000|2021-02-26 17:33:20|6516.9|6514.1|6516.4|6513.6|6516.9|6514.1|6516.4|6513.6|18
1614360810000|2021-02-26 17:33:30|6515.9|6513.1|6516.9|6514.1|6516.9|6514.1|6515.4|6512.6|29
1614360820000|2021-02-26 17:33:40|6517.4|6514.6|6516.4|6513.6|6517.4|6514.6|6516.4|6513.6|9
1614360830000|2021-02-26 17:33:50|6516.9|6514.1|6516.9|6514.1|6517.4|6514.6|6516.4|6513.6|19
1614360840000|2021-02-26 17:34:00|6517.4|6514.6|6516.9|6514.1|6517.4|6514.6|6516.4|6513.6|18
1614360850000|2021-02-26 17:34:10|6516.4|6513.6|6515.4|6512.6|6516.9|6514.1|6514.9|6512.1|117
1614360860000|2021-02-26 17:34:20|6514.4|6511.6|6512.4|6509.6|6514.4|6511.6|6512.4|6509.6|38
1614360870000|2021-02-26 17:34:30|6512.9|6510.1|6511.9|6509.1|6512.9|6510.1|6511.9|6509.1|48
1614360880000|2021-02-26 17:34:40|6512.3|6509.5|6513.3|6510.5|6513.4|6510.6|6512.3|6509.5|11
1614360890000|2021-02-26 17:34:50|6512.4|6509.6|6512.4|6509.6|6512.8|6510|6511.9|6509.1|6
1614360900000|2021-02-26 17:35:00|6512.3|6509.5|6515.4|6512.6|6515.4|6512.6|6512.3|6509.5|29
1614360910000|2021-02-26 17:35:10|6515.3|6512.5|6514.3|6511.5|6515.9|6513.1|6514.3|6511.5|19
1614360920000|2021-02-26 17:35:20|6513.9|6511.1|6513.3|6510.5|6513.9|6511.1|6512.3|6509.5|39
1614360930000|2021-02-26 17:35:30|6512.9|6510.1|6514.3|6511.5|6514.3|6511.5|6512.9|6510.1|2
1614360940000|2021-02-26 17:35:40|6514.4|6511.6|6513.4|6510.6|6514.4|6511.6|6513.4|6510.6|4
1614360950000|2021-02-26 17:35:50|6514.3|6511.5|6515.8|6513|6516.3|6513.5|6513.4|6510.6|28
1614360960000|2021-02-26 17:36:00|6516.3|6513.5|6516.9|6514.1|6517.3|6514.5|6515.4|6512.6|8
1614360970000|2021-02-26 17:36:10|6516.4|6513.6|6517.4|6514.6|6517.4|6514.6|6516.4|6513.6|58
1614360980000|2021-02-26 17:36:20|6516.4|6513.6|6516.9|6514.1|6517.4|6514.6|6516.4|6513.6|61
1614360990000|2021-02-26 17:36:30|6517.4|6514.6|6516.4|6513.6|6517.4|6514.6|6516.4|6513.6|8
1614361000000|2021-02-26 17:36:40|6515.4|6512.6|6514.4|6511.6|6515.4|6512.6|6514.4|6511.6|24
1614361010000|2021-02-26 17:36:50|6514.9|6512.1|6515.9|6513.1|6516.4|6513.6|6514.9|6512.1|10
1614361020000|2021-02-26 17:37:00|6516.4|6513.6|6516.4|6513.6|6516.4|6513.6|6516.4|6513.6|8
1614361030000|2021-02-26 17:37:10|6516.9|6514.1|6517.4|6514.6|6517.4|6514.6|6516.9|6514.1|74
1614361040000|2021-02-26 17:37:20|6519.4|6516.6|6521.3|6518.5|6521.3|6518.5|6519.4|6516.6|33
1614361050000|2021-02-26 17:37:30|6520.9|6518.1|6519.4|6516.6|6520.9|6518.1|6519.4|6516.6|9
1614361060000|2021-02-26 17:37:40|6518.4|6515.6|6516.9|6514.1|6518.4|6515.6|6516.4|6513.6|45
1614361070000|2021-02-26 17:37:50|6517.4|6514.6|6516.4|6513.6|6517.4|6514.6|6516.4|6513.6|9
1614361080000|2021-02-26 17:38:00|6516.9|6514.1|6517.4|6514.6|6517.9|6515.1|6516.9|6514.1|23
1614361090000|2021-02-26 17:38:10|6517.8|6515|6518.4|6515.6|6518.9|6516.1|6517.4|6514.6|33
1614361100000|2021-02-26 17:38:20|6517.9|6515.1|6519.4|6516.6|6519.4|6516.6|6517.9|6515.1|36
1614361110000|2021-02-26 17:38:30|6518.9|6516.1|6518.4|6515.6|6519.4|6516.6|6516.5|6513.7|38
1614361120000|2021-02-26 17:38:40|6518.9|6516.1|6517.4|6514.6|6518.9|6516.1|6517.4|6514.6|5
1614361130000|2021-02-26 17:38:50|6517.9|6515.1|6517.4|6514.6|6518.3|6515.5|6517.4|6514.6|8
1614361140000|2021-02-26 17:39:00|6517.9|6515.1|6518.3|6515.5|6518.3|6515.5|6517.4|6514.6|4
1614361150000|2021-02-26 17:39:10|6517.9|6515.1|6518.9|6516.1|6518.9|6516.1|6517.4|6514.6|15
1614361160000|2021-02-26 17:39:20|6518.4|6515.6|6519.4|6516.6|6519.4|6516.6|6518.4|6515.6|11
1614361170000|2021-02-26 17:39:30|6518.9|6516.1|6518.4|6515.6|6518.9|6516.1|6518.4|6515.6|1
1614361180000|2021-02-26 17:39:40|6518.3|6515.5|6517.9|6515.1|6518.3|6515.5|6517.4|6514.6|25
1614361190000|2021-02-26 17:39:50|6518.3|6515.5|6518.4|6515.6|6518.9|6516.1|6518.3|6515.5|4
1614361200000|2021-02-26 17:40:00|6518.3|6515.5|6517.9|6515.1|6518.3|6515.5|6517.4|6514.6|9
1614361210000|2021-02-26 17:40:10|6517.4|6514.6|6519.3|6516.5|6520.3|6517.5|6517.4|6514.6|751
1614361220000|2021-02-26 17:40:20|6520.3|6517.5|6519.3|6516.5|6520.3|6517.5|6519.3|6516.5|58
1614361230000|2021-02-26 17:40:30|6518.8|6516|6518.3|6515.5|6519.3|6516.5|6518.3|6515.5|14
1614361240000|2021-02-26 17:40:40|6519.3|6516.5|6517.3|6514.5|6519.3|6516.5|6517.3|6514.5|45
1614361250000|2021-02-26 17:40:50|6516.3|6513.5|6516.8|6514|6516.8|6514|6516.3|6513.5|21
1614361260000|2021-02-26 17:41:00|6516.3|6513.5|6515.3|6512.5|6517.3|6514.5|6515.3|6512.5|12
1614361270000|2021-02-26 17:41:10|6514.8|6512|6515.3|6512.5|6515.8|6513|6514.8|6512|17
1614361280000|2021-02-26 17:41:20|6515.8|6513|6516.3|6513.5|6516.3|6513.5|6515.3|6512.5|2
1614361290000|2021-02-26 17:41:30|||||||||5
1614361300000|2021-02-26 17:41:40|||||||||4
1614361310000|2021-02-26 17:41:50|6515.8|6513|6515.3|6512.5|6515.8|6513|6514.8|6512|16
1614361320000|2021-02-26 17:42:00|6514.8|6512|6514.8|6512|6515.3|6512.5|6513.3|6510.5|22
1614361330000|2021-02-26 17:42:10|6515.3|6512.5|6514.3|6511.5|6515.3|6512.5|6514.3|6511.5|5
1614361340000|2021-02-26 17:42:20|6514.8|6512|6512.8|6510|6515.3|6512.5|6512.3|6509.5|33
1614361350000|2021-02-26 17:42:30|6513.3|6510.5|6513.3|6510.5|6513.3|6510.5|6513.3|6510.5|7
1614361360000|2021-02-26 17:42:40|6513.8|6511|6514.3|6511.5|6514.3|6511.5|6513.8|6511|9
1614361370000|2021-02-26 17:42:50|6513.8|6511|6512.3|6509.5|6513.8|6511|6511.3|6508.5|393
1614361380000|2021-02-26 17:43:00|6511.8|6509|6514.3|6511.5|6514.3|6511.5|6511.8|6509|18
1614361390000|2021-02-26 17:43:10|6513.8|6511|6513.8|6511|6514.3|6511.5|6513.3|6510.5|10
1614361400000|2021-02-26 17:43:20|6514.3|6511.5|6514.3|6511.5|6514.3|6511.5|6513.3|6510.5|127
1614361410000|2021-02-26 17:43:30|6515.3|6512.5|6516.3|6513.5|6516.3|6513.5|6515.3|6512.5|32
1614361420000|2021-02-26 17:43:40|||||||||1
1614361430000|2021-02-26 17:43:50|6515.3|6512.5|6512.4|6509.6|6515.3|6512.5|6512.3|6509.5|116
1614361440000|2021-02-26 17:44:00|6512.3|6509.5|6511.3|6508.5|6512.3|6509.5|6511.3|6508.5|24
1614361450000|2021-02-26 17:44:10|6510.3|6507.5|6510.8|6508|6510.8|6508|6509.3|6506.5|46
1614361460000|2021-02-26 17:44:20|6510.3|6507.5|6510.9|6508.1|6511.3|6508.5|6510.3|6507.5|21
1614361470000|2021-02-26 17:44:30|6510.8|6508|6509.3|6506.5|6511.3|6508.5|6509.3|6506.5|34
1614361480000|2021-02-26 17:44:40|6508.9|6506.1|6509.4|6506.6|6510.3|6507.5|6508.8|6506|100
1614361490000|2021-02-26 17:44:50|6509.8|6507|6509.3|6506.5|6510.3|6507.5|6509.3|6506.5|36
1614361500000|2021-02-26 17:45:00|6508.9|6506.1|6510.3|6507.5|6511.3|6508.5|6508.8|6506|111
1614361510000|2021-02-26 17:45:10|6509.3|6506.5|6505.4|6502.6|6509.3|6506.5|6505.4|6502.6|376
1614361520000|2021-02-26 17:45:20|6506.3|6503.5|6506.8|6504|6506.8|6504|6505.4|6502.6|56
1614361530000|2021-02-26 17:45:30|6506.4|6503.6|6505.4|6502.6|6506.8|6504|6505.4|6502.6|144
1614361540000|2021-02-26 17:45:40|6505.3|6502.5|6505.8|6503|6505.8|6503|6505.3|6502.5|17
1614361550000|2021-02-26 17:45:50|6506.3|6503.5|6505.8|6503|6506.3|6503.5|6505.4|6502.6|7
1614361560000|2021-02-26 17:46:00|6505.4|6502.6|6503.4|6500.6|6505.8|6503|6503.4|6500.6|30
1614361570000|2021-02-26 17:46:10|6502.9|6500.1|6502.3|6499.5|6503.3|6500.5|6500.4|6497.6|40
1614361580000|2021-02-26 17:46:20|6501.3|6498.5|6501.9|6499.1|6502.3|6499.5|6501.3|6498.5|17
1614361590000|2021-02-26 17:46:30|6501.8|6499|6500.8|6498|6501.9|6499.1|6500.4|6497.6|8
1614361600000|2021-02-26 17:46:40|6500.9|6498.1|6501.3|6498.5|6501.3|6498.5|6500.4|6497.6|9
1614361610000|2021-02-26 17:46:50|6500.4|6497.6|6501.3|6498.5|6501.3|6498.5|6500.4|6497.6|22
1614361620000|2021-02-26 17:47:00|6500.4|6497.6|6497.3|6494.5|6500.4|6497.6|6496.3|6493.5|96
1614361630000|2021-02-26 17:47:10|6497.8|6495|6496.8|6494|6498.3|6495.5|6496.4|6493.6|38
1614361640000|2021-02-26 17:47:20|6496.9|6494.1|6494.8|6492|6497|6494.1|6494.3|6491.5|141
1614361650000|2021-02-26 17:47:30|6494.3|6491.5|6494.4|6491.6|6495.3|6492.5|6493.4|6490.6|30
1614361660000|2021-02-26 17:47:40|6493.9|6491.1|6492.9|6490.1|6494.3|6491.5|6492.9|6490.1|10
1614361670000|2021-02-26 17:47:50|6493.3|6490.5|6495.3|6492.5|6495.3|6492.5|6493.3|6490.5|20
1614361680000|2021-02-26 17:48:00|6494.9|6492.1|6497.3|6494.5|6497.3|6494.5|6494.4|6491.6|21
1614361690000|2021-02-26 17:48:10|6496.9|6494.1|6494.3|6491.5|6497.3|6494.5|6494.3|6491.5|40
1614361700000|2021-02-26 17:48:20|6494.9|6492.1|6495.9|6493.1|6496.3|6493.5|6494.3|6491.5|11
1614361710000|2021-02-26 17:48:30|6496.3|6493.5|6500.3|6497.5|6500.3|6497.5|6496.3|6493.5|66
1614361720000|2021-02-26 17:48:40|6499.3|6496.5|6498.4|6495.6|6500.3|6497.5|6498.4|6495.6|15
1614361730000|2021-02-26 17:48:50|6497.3|6494.5|6497.8|6495|6498.3|6495.5|6496.9|6494.1|6
1614361740000|2021-02-26 17:49:00|6497.3|6494.5|6496.3|6493.5|6497.3|6494.5|6495.8|6493|14
1614361750000|2021-02-26 17:49:10|6495.4|6492.6|6497.3|6494.5|6497.3|6494.5|6495.4|6492.6|56
1614361760000|2021-02-26 17:49:20|6496.8|6494|6496.3|6493.5|6496.8|6494|6496.3|6493.5|3
1614361770000|2021-02-26 17:49:30|||||||||23
1614361780000|2021-02-26 17:49:40|6495.4|6492.6|6496.3|6493.5|6496.3|6493.5|6495.3|6492.5|58
1614361790000|2021-02-26 17:49:50|6495.3|6492.5|6494.3|6491.5|6495.3|6492.5|6493.4|6490.6|17
1614361800000|2021-02-26 17:50:00|6494.8|6492|6492.3|6489.5|6494.8|6492|6491.8|6489|35
1614361810000|2021-02-26 17:50:10|6491.9|6489.1|6492.3|6489.5|6492.4|6489.6|6491.8|6489|12
1614361820000|2021-02-26 17:50:20|6491.9|6489.1|6490.8|6488|6491.9|6489.1|6490.4|6487.6|14
1614361830000|2021-02-26 17:50:30|6490.9|6488.1|6491.3|6488.5|6491.3|6488.5|6490.4|6487.6|14
1614361840000|2021-02-26 17:50:40|6490.8|6488|6492.3|6489.5|6492.3|6489.5|6490.4|6487.6|15
1614361850000|2021-02-26 17:50:50|6492.4|6489.6|6493.8|6491|6493.8|6491|6492.3|6489.5|12
1614361860000|2021-02-26 17:51:00|6493.3|6490.5|6493.8|6491|6494.3|6491.5|6493.3|6490.5|8
1614361870000|2021-02-26 17:51:10|6493.4|6490.6|6494.3|6491.5|6494.3|6491.5|6492.3|6489.5|44
1614361880000|2021-02-26 17:51:20|6493.4|6490.6|6493.3|6490.5|6494.3|6491.5|6493.3|6490.5|15
1614361890000|2021-02-26 17:51:30|6492.4|6489.6|6493.3|6490.5|6493.3|6490.5|6491.3|6488.5|52
1614361900000|2021-02-26 17:51:40|6492.8|6490|6493.3|6490.5|6493.3|6490.5|6492.4|6489.6|11
1614361910000|2021-02-26 17:51:50|6492.3|6489.5|6491.8|6489|6492.3|6489.5|6491.8|6489|16
1614361920000|2021-02-26 17:52:00|6492.3|6489.5|6492.3|6489.5|6493.3|6490.5|6492.3|6489.5|24
1614361930000|2021-02-26 17:52:10|6492.8|6490|6491.3|6488.5|6492.8|6490|6490.4|6487.6|89
1614361940000|2021-02-26 17:52:20|6491.4|6488.6|6491.4|6488.6|6491.4|6488.6|6491.3|6488.5|32
1614361950000|2021-02-26 17:52:30|6491.3|6488.5|6490.8|6488|6491.3|6488.5|6490.3|6487.5|83
1614361960000|2021-02-26 17:52:40|6490.4|6487.6|6491.3|6488.5|6491.3|6488.5|6490.4|6487.6|28
1614361970000|2021-02-26 17:52:50|6491.4|6488.6|6491.4|6488.6|6491.4|6488.6|6491.4|6488.6|25
1614361980000|2021-02-26 17:53:00|||||||||30
1614361990000|2021-02-26 17:53:10|||||||||21
1614362000000|2021-02-26 17:53:20|||||||||92
1614362010000|2021-02-26 17:53:30|||||||||32
1614362020000|2021-02-26 17:53:40|||||||||34
1614362030000|2021-02-26 17:53:50|6491.3|6488.5|6491.3|6488.5|6491.3|6488.5|6490.8|6488|25
1614362040000|2021-02-26 17:54:00|6491.4|6488.6|6490.9|6488.1|6491.4|6488.6|6490.4|6487.6|16
1614362050000|2021-02-26 17:54:10|6490.4|6487.6|6490.4|6487.6|6490.4|6487.6|6489.3|6486.5|44
1614362060000|2021-02-26 17:54:20|6490.3|6487.5|6488.4|6485.6|6490.3|6487.5|6488.4|6485.6|36
1614362070000|2021-02-26 17:54:30|6488.3|6485.5|6487.4|6484.6|6488.8|6486|6486.4|6483.6|95
1614362080000|2021-02-26 17:54:40|6488.3|6485.5|6489.4|6486.6|6490.3|6487.5|6488.3|6485.5|20
1614362090000|2021-02-26 17:54:50|6489.3|6486.5|6487.8|6485|6489.8|6487|6487.4|6484.6|36
1614362100000|2021-02-26 17:55:00|6487.4|6484.6|6485.3|6482.5|6487.8|6485|6485.3|6482.5|18
1614362110000|2021-02-26 17:55:10|6485.4|6482.6|6485.8|6483|6485.8|6483|6485.4|6482.6|10
1614362120000|2021-02-26 17:55:20|6486.3|6483.5|6487.4|6484.6|6488.3|6485.5|6485.8|6483|43
1614362130000|2021-02-26 17:55:30|6487.8|6485|6488.3|6485.5|6488.3|6485.5|6487.4|6484.6|12
1614362140000|2021-02-26 17:55:40|6487.4|6484.6|6488.3|6485.5|6488.3|6485.5|6487.3|6484.5|11
1614362150000|2021-02-26 17:55:50|6487.8|6485|6489.3|6486.5|6489.4|6486.6|6487.4|6484.6|22
1614362160000|2021-02-26 17:56:00|6489.4|6486.6|6489.3|6486.5|6490.3|6487.5|6488.8|6486|39
1614362170000|2021-02-26 17:56:10|6488.4|6485.6|6487.4|6484.6|6488.8|6486|6487.3|6484.5|17
1614362180000|2021-02-26 17:56:20|6487.3|6484.5|6485.8|6483|6487.3|6484.5|6485.3|6482.5|33
1614362190000|2021-02-26 17:56:30|6486.3|6483.5|6486.3|6483.5|6487.3|6484.5|6485.8|6483|20
1614362200000|2021-02-26 17:56:40|6485.8|6483|6486.8|6484|6486.8|6484|6485.3|6482.5|30
1614362210000|2021-02-26 17:56:50|6486.4|6483.6|6485.3|6482.5|6486.4|6483.6|6485.3|6482.5|18
1614362220000|2021-02-26 17:57:00|6485.8|6483|6483.8|6481|6485.8|6483|6483.3|6480.5|59
1614362230000|2021-02-26 17:57:10|6484.3|6481.5|6485.3|6482.5|6485.3|6482.5|6484.3|6481.5|8
1614362240000|2021-02-26 17:57:20|6484.3|6481.5|6487.3|6484.5|6487.3|6484.5|6484.3|6481.5|27
1614362250000|2021-02-26 17:57:30|6487.8|6485|6487.3|6484.5|6488.8|6486|6487.3|6484.5|37
1614362260000|2021-02-26 17:57:40|6486.4|6483.6|6485.8|6483|6486.4|6483.6|6485.3|6482.5|19
1614362270000|2021-02-26 17:57:50|6486.3|6483.5|6486.8|6484|6486.8|6484|6485.3|6482.5|55
1614362280000|2021-02-26 17:58:00|6487.3|6484.5|6488.3|6485.5|6488.3|6485.5|6486.3|6483.5|43
1614362290000|2021-02-26 17:58:10|6487.3|6484.5|6487.3|6484.5|6487.3|6484.5|6486.3|6483.5|40
1614362300000|2021-02-26 17:58:20|6486.8|6484|6487.3|6484.5|6487.3|6484.5|6486.8|6484|11
1614362310000|2021-02-26 17:58:30|6487.8|6485|6486.3|6483.5|6488.3|6485.5|6486.3|6483.5|24
1614362320000|2021-02-26 17:58:40|6487.3|6484.5|6487.3|6484.5|6488.3|6485.5|6486.3|6483.5|64
1614362330000|2021-02-26 17:58:50|6486.8|6484|6486.8|6484|6486.8|6484|6486.3|6483.5|11
1614362340000|2021-02-26 17:59:00|6486.3|6483.5|6485.3|6482.5|6486.8|6484|6484.3|6481.5|61
1614362350000|2021-02-26 17:59:10|6485.8|6483|6486.3|6483.5|6486.3|6483.5|6485.3|6482.5|24
1614362360000|2021-02-26 17:59:20|6485.3|6482.5|6485.8|6483|6486.3|6483.5|6485.3|6482.5|18
1614362370000|2021-02-26 17:59:30|6486.3|6483.5|6487.3|6484.5|6487.3|6484.5|6486.3|6483.5|41
1614362380000|2021-02-26 17:59:40|6486.8|6484|6487.3|6484.5|6488.3|6485.5|6486.3|6483.5|20
1614362390000|2021-02-26 17:59:50|6486.8|6484|6486.3|6483.5|6487.3|6484.5|6486.3|6483.5|6
1614362400000|2021-02-26 18:00:00|6486.8|6484|6485.3|6482.5|6487.3|6484.5|6485.3|6482.5|42
1614362410000|2021-02-26 18:00:10|6484.3|6481.5|6485.3|6482.5|6485.3|6482.5|6484.3|6481.5|24
1614362420000|2021-02-26 18:00:20|6484.8|6482|6484.3|6481.5|6485.3|6482.5|6484.3|6481.5|340
1614362430000|2021-02-26 18:00:30|6485.3|6482.5|6484.8|6482|6485.3|6482.5|6484.3|6481.5|143
1614362440000|2021-02-26 18:00:40|6484.3|6481.5|6485.3|6482.5|6485.3|6482.5|6484.3|6481.5|4
1614362450000|2021-02-26 18:00:50|6484.8|6482|6482.3|6479.5|6484.8|6482|6482.3|6479.5|25
1614362460000|2021-02-26 18:01:00|6482.8|6480|6483.8|6481|6483.8|6481|6481.8|6479|19
1614362470000|2021-02-26 18:01:10|6484.3|6481.5|6485.3|6482.5|6485.3|6482.5|6483.3|6480.5|22
1614362480000|2021-02-26 18:01:20|6485.8|6483|6486.3|6483.5|6486.3|6483.5|6485.8|6483|13
1614362490000|2021-02-26 18:01:30|6487.3|6484.5|6488.8|6486|6488.8|6486|6487.3|6484.5|17
1614362500000|2021-02-26 18:01:40|6488.3|6485.5|6488.3|6485.5|6488.3|6485.5|6486.8|6484|41
1614362510000|2021-02-26 18:01:50|6487.8|6485|6486.8|6484|6489.3|6486.5|6486.3|6483.5|146
1614362520000|2021-02-26 18:02:00|6486.3|6483.5|6483.3|6480.5|6486.3|6483.5|6483.3|6480.5|86
1614362530000|2021-02-26 18:02:10|6482.8|6480|6483.8|6481|6484.3|6481.5|6482.8|6480|8
1614362540000|2021-02-26 18:02:20|6484.3|6481.5|6484.3|6481.5|6484.8|6482|6483.3|6480.5|9
1614362550000|2021-02-26 18:02:30|6483.3|6480.5|6483.8|6481|6483.8|6481|6483.3|6480.5|10
1614362560000|2021-02-26 18:02:40|6484.3|6481.5|6485.3|6482.5|6485.3|6482.5|6484.3|6481.5|67
1614362570000|2021-02-26 18:02:50|6487.3|6484.5|6488.8|6486|6489.3|6486.5|6487.3|6484.5|71
1614362580000|2021-02-26 18:03:00|6489.3|6486.5|6487.3|6484.5|6489.8|6487|6486.3|6483.5|20
1614362590000|2021-02-26 18:03:10|6486.8|6484|6489.3|6486.5|6489.3|6486.5|6486.3|6483.5|8
1614362600000|2021-02-26 18:03:20|6488.3|6485.5|6487.3|6484.5|6488.3|6485.5|6487.3|6484.5|33
1614362610000|2021-02-26 18:03:30|6487.8|6485|6487.3|6484.5|6489.3|6486.5|6487.3|6484.5|75
1614362620000|2021-02-26 18:03:40|6486.8|6484|6488.3|6485.5|6488.3|6485.5|6486.3|6483.5|24
1614362630000|2021-02-26 18:03:50|6488.8|6486|6487.3|6484.5|6489.3|6486.5|6487.3|6484.5|19
1614362640000|2021-02-26 18:04:00|6486.8|6484|6485.3|6482.5|6487.3|6484.5|6484.8|6482|17
1614362650000|2021-02-26 18:04:10|6485.8|6483|6487.8|6485|6488.3|6485.5|6485.8|6483|15
1614362660000|2021-02-26 18:04:20|6488.3|6485.5|6488.8|6486|6490.3|6487.5|6487.3|6484.5|79
1614362670000|2021-02-26 18:04:30|6489.3|6486.5|6489.3|6486.5|6489.3|6486.5|6488.3|6485.5|18
1614362680000|2021-02-26 18:04:40|6488.8|6486|6489.3|6486.5|6489.3|6486.5|6488.3|6485.5|33
1614362690000|2021-02-26 18:04:50|6490.3|6487.5|6489.8|6487|6490.3|6487.5|6489.3|6486.5|6
1614362700000|2021-02-26 18:05:00|6489.3|6486.5|6488.3|6485.5|6489.3|6486.5|6486.8|6484|28
1614362710000|2021-02-26 18:05:10|6488.8|6486|6488.8|6486|6489.3|6486.5|6488.3|6485.5|7
1614362720000|2021-02-26 18:05:20|6488.3|6485.5|6487.8|6485|6488.3|6485.5|6486.3|6483.5|11
1614362730000|2021-02-26 18:05:30|6487.3|6484.5|6486.8|6484|6487.3|6484.5|6486.3|6483.5|49
1614362740000|2021-02-26 18:05:40|6486.3|6483.5|6488.3|6485.5|6488.3|6485.5|6486.3|6483.5|8
1614362750000|2021-02-26 18:05:50|6488.8|6486|6488.3|6485.5|6489.3|6486.5|6488.3|6485.5|5
1614362760000|2021-02-26 18:06:00|6488.8|6486|6488.8|6486|6489.3|6486.5|6488.8|6486|25
1614362770000|2021-02-26 18:06:10|6489.3|6486.5|6488.8|6486|6489.3|6486.5|6488.8|6486|4
1614362780000|2021-02-26 18:06:20|6489.3|6486.5|6488.3|6485.5|6489.3|6486.5|6488.3|6485.5|11
1614362790000|2021-02-26 18:06:30|||||||||5
1614362800000|2021-02-26 18:06:40|6487.8|6485|6488.3|6485.5|6488.3|6485.5|6486.3|6483.5|33
1614362810000|2021-02-26 18:06:50|6487.8|6485|6488.3|6485.5|6488.3|6485.5|6487.8|6485|8
1614362820000|2021-02-26 18:07:00|6487.8|6485|6487.3|6484.5|6488.3|6485.5|6486.3|6483.5|36
1614362830000|2021-02-26 18:07:10|6488.3|6485.5|6489.3|6486.5|6489.3|6486.5|6487.8|6485|12
1614362840000|2021-02-26 18:07:20|6489.8|6487|6489.8|6487|6490.3|6487.5|6489.8|6487|9
1614362850000|2021-02-26 18:07:30|6489.3|6486.5|6488.8|6486|6489.8|6487|6488.3|6485.5|24
1614362860000|2021-02-26 18:07:40|6489.3|6486.5|6488.3|6485.5|6489.3|6486.5|6488.3|6485.5|9
1614362870000|2021-02-26 18:07:50|6489.3|6486.5|6489.3|6486.5|6489.3|6486.5|6488.3|6485.5|14
1614362880000|2021-02-26 18:08:00|6488.8|6486|6488.3|6485.5|6489.3|6486.5|6488.3|6485.5|11
1614362890000|2021-02-26 18:08:10|6487.3|6484.5|6486.8|6484|6487.3|6484.5|6486.3|6483.5|76
1614362900000|2021-02-26 18:08:20|6487.3|6484.5|6486.3|6483.5|6487.3|6484.5|6486.3|6483.5|3
1614362910000|2021-02-26 18:08:30|6486.8|6484|6487.3|6484.5|6487.3|6484.5|6486.8|6484|3
1614362920000|2021-02-26 18:08:40|6488.3|6485.5|6488.3|6485.5|6488.8|6486|6488.3|6485.5|9
1614362930000|2021-02-26 18:08:50|6488.8|6486|6489.3|6486.5|6489.3|6486.5|6488.8|6486|6
1614362940000|2021-02-26 18:09:00|6489.8|6487|6492.3|6489.5|6492.3|6489.5|6489.8|6487|20
1614362950000|2021-02-26 18:09:10|6493.3|6490.5|6495.3|6492.5|6495.3|6492.5|6492.8|6490|33
1614362960000|2021-02-26 18:09:20|6495.8|6493|6494.8|6492|6496.3|6493.5|6494.3|6491.5|93
1614362970000|2021-02-26 18:09:30|6494.3|6491.5|6494.8|6492|6495.3|6492.5|6494.3|6491.5|10
1614362980000|2021-02-26 18:09:40|6494.3|6491.5|6494.3|6491.5|6494.3|6491.5|6494.3|6491.5|12
1614362990000|2021-02-26 18:09:50|6493.3|6490.5|6493.3|6490.5|6493.8|6491|6492.8|6490|26
1614363000000|2021-02-26 18:10:00|6492.3|6489.5|6488.4|6485.6|6492.3|6489.5|6488.4|6485.6|19
1614363010000|2021-02-26 18:10:10|6488.8|6486|6488.3|6485.5|6488.8|6486|6488.3|6485.5|5
1614363020000|2021-02-26 18:10:20|6487.8|6485|6487.8|6485|6488.3|6485.5|6487.3|6484.5|18
1614363030000|2021-02-26 18:10:30|6487.3|6484.5|6486.8|6484|6487.3|6484.5|6486.3|6483.5|7
1614363040000|2021-02-26 18:10:40|6486.3|6483.5|6486.3|6483.5|6487.3|6484.5|6485.3|6482.5|9
1614363050000|2021-02-26 18:10:50|6485.3|6482.5|6484.3|6481.5|6485.3|6482.5|6483.8|6481|20
1614363060000|2021-02-26 18:11:00|6484.8|6482|6486.3|6483.5|6486.3|6483.5|6484.3|6481.5|27
1614363070000|2021-02-26 18:11:10|6486.8|6484|6486.8|6484|6486.8|6484|6486.3|6483.5|16
1614363080000|2021-02-26 18:11:20|6487.3|6484.5|6485.3|6482.5|6487.3|6484.5|6485.3|6482.5|15
1614363090000|2021-02-26 18:11:30|6484.8|6482|6484.8|6482|6485.3|6482.5|6484.3|6481.5|77
1614363100000|2021-02-26 18:11:40|6484.4|6481.6|6483.8|6481|6485.3|6482.5|6483.8|6481|6
1614363110000|2021-02-26 18:11:50|6484.3|6481.5|6484.3|6481.5|6485.3|6482.5|6483.8|6481|15
1614363120000|2021-02-26 18:12:00|6484.8|6482|6484.8|6482|6485.3|6482.5|6484.3|6481.5|11
1614363130000|2021-02-26 18:12:10|6484.3|6481.5|6483.3|6480.5|6484.3|6481.5|6483.3|6480.5|7
1614363140000|2021-02-26 18:12:20|6483.8|6481|6483.3|6480.5|6483.8|6481|6482.3|6479.5|148
1614363150000|2021-02-26 18:12:30|6482.8|6480|6482.3|6479.5|6482.8|6480|6481.3|6478.5|21
1614363160000|2021-02-26 18:12:40|6482.8|6480|6483.3|6480.5|6484.2|6481.4|6482.8|6480|26
1614363170000|2021-02-26 18:12:50|6482.8|6480|6484.3|6481.5|6484.3|6481.5|6482.3|6479.5|45
1614363180000|2021-02-26 18:13:00|6483.8|6481|6483.8|6481|6484.8|6482|6483.3|6480.5|28
1614363190000|2021-02-26 18:13:10|6483.3|6480.5|6483.8|6481|6483.8|6481|6483.3|6480.5|6
1614363200000|2021-02-26 18:13:20|6483.3|6480.5|6482.3|6479.5|6483.8|6481|6482.3|6479.5|29
1614363210000|2021-02-26 18:13:30|6482.8|6480|6483.8|6481|6483.8|6481|6482.8|6480|6
1614363220000|2021-02-26 18:13:40|6484.3|6481.5|6483.3|6480.5|6484.3|6481.5|6483.3|6480.5|11
1614363230000|2021-02-26 18:13:50|6482.8|6480|6483.3|6480.5|6483.3|6480.5|6482.3|6479.5|45
1614363240000|2021-02-26 18:14:00|6482.8|6480|6483.8|6481|6484.3|6481.5|6482.3|6479.5|49
1614363250000|2021-02-26 18:14:10|6484.3|6481.5|6483.3|6480.5|6485.8|6483|6483.3|6480.5|201
1614363260000|2021-02-26 18:14:20|6483.8|6481|6483.3|6480.5|6484.3|6481.5|6483.3|6480.5|18
1614363270000|2021-02-26 18:14:30|6484.3|6481.5|6485.3|6482.5|6485.8|6483|6483.8|6481|18
1614363280000|2021-02-26 18:14:40|6484.8|6482|6484.3|6481.5|6484.8|6482|6483.3|6480.5|41
1614363290000|2021-02-26 18:14:50|6483.8|6481|6483.3|6480.5|6483.8|6481|6482.3|6479.5|19
1614363300000|2021-02-26 18:15:00|6483.8|6481|6481.3|6478.5|6484.3|6481.5|6481.3|6478.5|69
1614363310000|2021-02-26 18:15:10|6480.3|6477.5|6480.3|6477.5|6481.3|6478.5|6480.3|6477.5|25
1614363320000|2021-02-26 18:15:20|6480.8|6478|6479.8|6477|6480.8|6478|6479.3|6476.5|12
1614363330000|2021-02-26 18:15:30|6479.3|6476.5|6480.3|6477.5|6481.8|6479|6479.3|6476.5|26
1614363340000|2021-02-26 18:15:40|6479.8|6477|6479.8|6477|6479.8|6477|6479.3|6476.5|21
1614363350000|2021-02-26 18:15:50|6479.3|6476.5|6481.3|6478.5|6481.8|6479|6479.3|6476.5|64
1614363360000|2021-02-26 18:16:00|6482.3|6479.5|6483.3|6480.5|6483.3|6480.5|6481.8|6479|23
1614363370000|2021-02-26 18:16:10|6484.3|6481.5|6482.8|6480|6484.8|6482|6482.3|6479.5|55
1614363380000|2021-02-26 18:16:20|6483.3|6480.5|6481.3|6478.5|6483.3|6480.5|6481.3|6478.5|7
1614363390000|2021-02-26 18:16:30|6480.8|6478|6480.8|6478|6481.3|6478.5|6480.3|6477.5|43
1614363400000|2021-02-26 18:16:40|6481.3|6478.5|6480.3|6477.5|6481.3|6478.5|6480.3|6477.5|12
1614363410000|2021-02-26 18:16:50|6480.4|6477.6|6482.3|6479.5|6482.3|6479.5|6480.3|6477.5|366
1614363420000|2021-02-26 18:17:00|6482.4|6479.6|6482.3|6479.5|6483.3|6480.5|6482.3|6479.5|20
1614363430000|2021-02-26 18:17:10|6483.3|6480.5|6483.8|6481|6483.8|6481|6482.8|6480|2
1614363440000|2021-02-26 18:17:20|6484.3|6481.5|6482.8|6480|6484.3|6481.5|6482.8|6480|8
1614363450000|2021-02-26 18:17:30|6482.3|6479.5|6484.3|6481.5|6484.8|6482|6482.3|6479.5|38
1614363460000|2021-02-26 18:17:40|||||||||5
1614363470000|2021-02-26 18:17:50|||||||||7
1614363480000|2021-02-26 18:18:00|6485.3|6482.5|6486.3|6483.5|6486.3|6483.5|6485.3|6482.5|24
1614363490000|2021-02-26 18:18:10|6486.8|6484|6486.8|6484|6487.3|6484.5|6486.3|6483.5|5
1614363500000|2021-02-26 18:18:20|6487.3|6484.5|6487.3|6484.5|6487.3|6484.5|6487.3|6484.5|5
1614363510000|2021-02-26 18:18:30|6486.3|6483.5|6485.3|6482.5|6486.3|6483.5|6485.3|6482.5|16
1614363520000|2021-02-26 18:18:40|||||||||1
1614363530000|2021-02-26 18:18:50|6486.3|6483.5|6485.3|6482.5|6486.3|6483.5|6485.3|6482.5|21
1614363540000|2021-02-26 18:19:00|6485.8|6483|6484.3|6481.5|6485.8|6483|6484.3|6481.5|18
1614363550000|2021-02-26 18:19:10|6484.2|6481.4|6484.8|6482|6485.3|6482.5|6483.3|6480.5|14
1614363560000|2021-02-26 18:19:20|6485.3|6482.5|6484.8|6482|6485.3|6482.5|6484.3|6481.5|9
1614363570000|2021-02-26 18:19:30|6485.3|6482.5|6485.3|6482.5|6485.8|6483|6485.3|6482.5|3
1614363580000|2021-02-26 18:19:40|6486.3|6483.5|6485.8|6483|6486.3|6483.5|6485.3|6482.5|10
1614363590000|2021-02-26 18:19:50|6485.3|6482.5|6486.3|6483.5|6486.3|6483.5|6485.3|6482.5|8
1614363600000|2021-02-26 18:20:00|6486.8|6484|6487.8|6485|6488.3|6485.5|6486.8|6484|21
1614363610000|2021-02-26 18:20:10|6488.3|6485.5|6488.8|6486|6489.3|6486.5|6487.3|6484.5|17
1614363620000|2021-02-26 18:20:20|6489.3|6486.5|6489.3|6486.5|6489.3|6486.5|6488.8|6486|17
1614363630000|2021-02-26 18:20:30|6488.8|6486|6486.3|6483.5|6488.8|6486|6486.3|6483.5|37
1614363640000|2021-02-26 18:20:40|6487.3|6484.5|6485.3|6482.5|6487.3|6484.5|6485.3|6482.5|40
1614363650000|2021-02-26 18:20:50|6486.3|6483.5|6487.3|6484.5|6487.3|6484.5|6486.3|6483.5|178
1614363660000|2021-02-26 18:21:00|6486.8|6484|6489.3|6486.5|6489.3|6486.5|6486.8|6484|11
1614363670000|2021-02-26 18:21:10|6489.8|6487|6488.3|6485.5|6490.3|6487.5|6488.3|6485.5|27
1614363680000|2021-02-26 18:21:20|6487.3|6484.5|6487.3|6484.5|6487.3|6484.5|6487.3|6484.5|25
1614363690000|2021-02-26 18:21:30|6487.8|6485|6489.3|6486.5|6489.3|6486.5|6487.8|6485|44
1614363700000|2021-02-26 18:21:40|6489.8|6487|6490.8|6488|6490.8|6488|6489.8|6487|8
1614363710000|2021-02-26 18:21:50|6490.3|6487.5|6492.3|6489.5|6492.3|6489.5|6490.3|6487.5|13
1614363720000|2021-02-26 18:22:00|6492.8|6490|6493.3|6490.5|6494.3|6491.5|6492.3|6489.5|71
1614363730000|2021-02-26 18:22:10|6492.8|6490|6494.3|6491.5|6494.3|6491.5|6492.3|6489.5|18
1614363740000|2021-02-26 18:22:20|6493.8|6491|6493.3|6490.5|6493.8|6491|6493.3|6490.5|17
1614363750000|2021-02-26 18:22:30|6493.8|6491|6493.3|6490.5|6493.8|6491|6493.3|6490.5|35
1614363760000|2021-02-26 18:22:40|6492.8|6490|6493.3|6490.5|6493.3|6490.5|6492.3|6489.5|12
1614363770000|2021-02-26 18:22:50|6493.8|6491|6493.3|6490.5|6494.3|6491.5|6493.3|6490.5|9
1614363780000|2021-02-26 18:23:00|6492.8|6490|6494.3|6491.5|6494.3|6491.5|6492.3|6489.5|113
1614363790000|2021-02-26 18:23:10|6493.8|6491|6494.3|6491.5|6495.3|6492.5|6493.8|6491|160
1614363800000|2021-02-26 18:23:20|6494.2|6491.4|6494.2|6491.4|6494.2|6491.4|6493.3|6490.5|14
1614363810000|2021-02-26 18:23:30|6494.3|6491.5|6494.3|6491.5|6494.3|6491.5|6494.3|6491.5|2
1614363820000|2021-02-26 18:23:40|6494.2|6491.4|6493.2|6490.4|6494.2|6491.4|6493.2|6490.4|99
1614363830000|2021-02-26 18:23:50|6494.2|6491.4|6493.3|6490.5|6494.2|6491.4|6493.3|6490.5|20
1614363840000|2021-02-26 18:24:00|6493.2|6490.4|6493.2|6490.4|6493.2|6490.4|6493.2|6490.4|4
1614363860000|2021-02-26 18:24:20|6492.2|6489.4|6490.3|6487.5|6492.2|6489.4|6490.3|6487.5|42
1614363870000|2021-02-26 18:24:30|6490.2|6487.4|6489.7|6486.9|6490.2|6487.4|6489.7|6486.9|8
1614363880000|2021-02-26 18:24:40|6489.3|6486.5|6489.7|6486.9|6489.7|6486.9|6489.3|6486.5|2
1614363890000|2021-02-26 18:24:50|6489.2|6486.4|6488.2|6485.4|6489.2|6486.4|6487.3|6484.5|26
1614363900000|2021-02-26 18:25:00|6488.3|6485.5|6490.2|6487.4|6490.2|6487.4|6488.3|6485.5|7
1614363910000|2021-02-26 18:25:10|6489.7|6486.9|6490.2|6487.4|6490.2|6487.4|6489.3|6486.5|45
1614363920000|2021-02-26 18:25:20|6489.2|6486.4|6489.2|6486.4|6489.7|6486.9|6489.2|6486.4|16
1614363930000|2021-02-26 18:25:30|6488.7|6485.9|6488.2|6485.4|6488.7|6485.9|6488.2|6485.4|15
1614363940000|2021-02-26 18:25:40|6488.7|6485.9|6489.2|6486.4|6489.2|6486.4|6488.7|6485.9|51
1614363950000|2021-02-26 18:25:50|6488.7|6485.9|6488.3|6485.5|6488.7|6485.9|6488.3|6485.5|8
1614363960000|2021-02-26 18:26:00|6488.7|6485.9|6489.2|6486.4|6489.2|6486.4|6488.7|6485.9|6
1614363970000|2021-02-26 18:26:10|6488.2|6485.4|6489.2|6486.4|6489.2|6486.4|6488.2|6485.4|22
1614363980000|2021-02-26 18:26:20|6488.7|6485.9|6488.2|6485.4|6488.7|6485.9|6488.2|6485.4|11
1614363990000|2021-02-26 18:26:30|6488.3|6485.5|6489.2|6486.4|6489.2|6486.4|6488.3|6485.5|6
1614364000000|2021-02-26 18:26:40|6489.7|6486.9|6489.3|6486.5|6490.2|6487.4|6489.3|6486.5|12
1614364010000|2021-02-26 18:26:50|6489.7|6486.9|6490.2|6487.4|6490.2|6487.4|6489.3|6486.5|4
1614364020000|2021-02-26 18:27:00|6490.3|6487.5|6490.3|6487.5|6491.2|6488.4|6490.3|6487.5|22
1614364030000|2021-02-26 18:27:10|6490.2|6487.4|6490.7|6487.9|6491.2|6488.4|6490.2|6487.4|11
1614364040000|2021-02-26 18:27:20|6490.2|6487.4|6490.7|6487.9|6491.2|6488.4|6490.2|6487.4|147
1614364050000|2021-02-26 18:27:30|6490.2|6487.4|6489.7|6486.9|6490.7|6487.9|6489.7|6486.9|94
1614364070000|2021-02-26 18:27:50|6489.3|6486.5|6490.2|6487.4|6490.2|6487.4|6489.3|6486.5|10
1614364080000|2021-02-26 18:28:00|6490.3|6487.5|6492.3|6489.5|6492.3|6489.5|6490.3|6487.5|29
1614364090000|2021-02-26 18:28:10|6492.2|6489.4|6492.3|6489.5|6492.7|6489.9|6492.2|6489.4|13
1614364100000|2021-02-26 18:28:20|6492.7|6489.9|6493.2|6490.4|6493.3|6490.5|6492.7|6489.9|14
1614364110000|2021-02-26 18:28:30|6494.2|6491.4|6494.7|6491.9|6494.7|6491.9|6494.2|6491.4|9
1614364120000|2021-02-26 18:28:40|6494.3|6491.5|6494.7|6491.9|6495.2|6492.4|6494.2|6491.4|8
1614364130000|2021-02-26 18:28:50|6494.2|6491.4|6494.2|6491.4|6494.7|6491.9|6494.2|6491.4|4
1614364140000|2021-02-26 18:29:00|6493.7|6490.9|6492.7|6489.9|6494.2|6491.4|6492.7|6489.9|31
1614364150000|2021-02-26 18:29:10|6492.3|6489.5|6492.2|6489.4|6493.7|6490.9|6492.2|6489.4|18
1614364160000|2021-02-26 18:29:20|6492.3|6489.5|6493.2|6490.4|6493.2|6490.4|6492.2|6489.4|230
1614364170000|2021-02-26 18:29:30|6493.3|6490.5|6493.2|6490.4|6494.2|6491.4|6493.2|6490.4|24
1614364180000|2021-02-26 18:29:40|6493.3|6490.5|6493.7|6490.9|6493.7|6490.9|6493.2|6490.4|3
1614364190000|2021-02-26 18:29:50|6493.2|6490.4|6496.2|6493.4|6496.2|6493.4|6493.2|6490.4|16
1614364200000|2021-02-26 18:30:00|6495.7|6492.9|6493.3|6490.5|6498.2|6495.4|6493.3|6490.5|101
1614364210000|2021-02-26 18:30:10|6493.7|6490.9|6493.2|6490.4|6494.2|6491.4|6493.2|6490.4|34
1614364220000|2021-02-26 18:30:20|6492.2|6489.4|6489.2|6486.4|6492.2|6489.4|6488.8|6486|36
1614364230000|2021-02-26 18:30:30|6488.8|6486|6489.7|6486.9|6490.2|6487.4|6488.2|6485.4|48
1614364240000|2021-02-26 18:30:40|6489.3|6486.5|6490.7|6487.9|6491.2|6488.4|6489.3|6486.5|23
1614364250000|2021-02-26 18:30:50|6490.3|6487.5|6490.2|6487.4|6490.7|6487.9|6489.2|6486.4|24
1614364260000|2021-02-26 18:31:00|6490.7|6487.9|6490.7|6487.9|6491.2|6488.4|6490.2|6487.4|6
1614364270000|2021-02-26 18:31:10|6490.2|6487.4|6489.2|6486.4|6490.7|6487.9|6489.2|6486.4|13
1614364280000|2021-02-26 18:31:20|6490.2|6487.4|6489.7|6486.9|6490.2|6487.4|6489.7|6486.9|14
1614364290000|2021-02-26 18:31:30|6489.2|6486.4|6489.2|6486.4|6489.7|6486.9|6489.2|6486.4|3
1614364300000|2021-02-26 18:31:40|6488.2|6485.4|6489.2|6486.4|6489.2|6486.4|6488.2|6485.4|25
1614364310000|2021-02-26 18:31:50|6489.7|6486.9|6489.2|6486.4|6489.7|6486.9|6489.2|6486.4|5
1614364320000|2021-02-26 18:32:00|6489.7|6486.9|6486.2|6483.4|6489.7|6486.9|6486.2|6483.4|50
1614364330000|2021-02-26 18:32:10|6486.7|6483.9|6487.7|6484.9|6487.7|6484.9|6486.7|6483.9|9
1614364340000|2021-02-26 18:32:20|6487.2|6484.4|6486.7|6483.9|6487.2|6484.4|6486.2|6483.4|13
1614364350000|2021-02-26 18:32:30|6486.2|6483.4|6488.7|6485.9|6488.7|6485.9|6486.2|6483.4|31
1614364360000|2021-02-26 18:32:40|6489.2|6486.4|6488.2|6485.4|6489.7|6486.9|6488.2|6485.4|12
1614364370000|2021-02-26 18:32:50|6487.7|6484.9|6488.2|6485.4|6488.2|6485.4|6487.2|6484.4|8
1614364380000|2021-02-26 18:33:00|6487.7|6484.9|6484.2|6481.4|6487.7|6484.9|6484.2|6481.4|56
1614364390000|2021-02-26 18:33:10|6484.7|6481.9|6483.2|6480.4|6484.7|6481.9|6482.2|6479.4|667
1614364400000|2021-02-26 18:33:20|6482.7|6479.9|6483.7|6480.9|6484.2|6481.4|6482.2|6479.4|8
1614364410000|2021-02-26 18:33:30|6483.2|6480.4|6483.2|6480.4|6484.2|6481.4|6483.2|6480.4|14
1614364420000|2021-02-26 18:33:40|6483.7|6480.9|6484.2|6481.4|6484.2|6481.4|6483.2|6480.4|6
1614364430000|2021-02-26 18:33:50|6484.7|6481.9|6484.7|6481.9|6485.2|6482.4|6484.2|6481.4|37
1614364440000|2021-02-26 18:34:00|6485.2|6482.4|6484.2|6481.4|6485.2|6482.4|6484.2|6481.4|16
1614364450000|2021-02-26 18:34:10|6483.7|6480.9|6484.2|6481.4|6484.2|6481.4|6483.7|6480.9|22
1614364460000|2021-02-26 18:34:20|6484.7|6481.9|6485.2|6482.4|6485.2|6482.4|6484.2|6481.4|10
1614364470000|2021-02-26 18:34:30|6484.7|6481.9|6486.2|6483.4|6486.2|6483.4|6484.7|6481.9|13
1614364480000|2021-02-26 18:34:40|6485.2|6482.4|6485.7|6482.9|6486.2|6483.4|6485.2|6482.4|17
1614364490000|2021-02-26 18:34:50|6485.2|6482.4|6486.2|6483.4|6486.2|6483.4|6485.2|6482.4|23
1614364500000|2021-02-26 18:35:00|6486.7|6483.9|6484.2|6481.4|6486.7|6483.9|6483.7|6480.9|40
1614364510000|2021-02-26 18:35:10|6484.7|6481.9|6484.2|6481.4|6484.7|6481.9|6484.2|6481.4|1
1614364520000|2021-02-26 18:35:20|6485.2|6482.4|6484.2|6481.4|6485.2|6482.4|6483.2|6480.4|22
1614364530000|2021-02-26 18:35:30|6484.7|6481.9|6483.2|6480.4|6484.7|6481.9|6483.2|6480.4|8
1614364540000|2021-02-26 18:35:40|6484.2|6481.4|6484.2|6481.4|6485.2|6482.4|6484.2|6481.4|32
1614364550000|2021-02-26 18:35:50|6484.7|6481.9|6485.2|6482.4|6485.2|6482.4|6484.7|6481.9|14
1614364560000|2021-02-26 18:36:00|6486.2|6483.4|6485.2|6482.4|6486.2|6483.4|6485.2|6482.4|13
1614364570000|2021-02-26 18:36:10|6484.7|6481.9|6482.7|6479.9|6484.7|6481.9|6482.2|6479.4|44
1614364580000|2021-02-26 18:36:20|6482.2|6479.4|6483.2|6480.4|6483.2|6480.4|6482.2|6479.4|4
1614364590000|2021-02-26 18:36:30|||||||||15
1614364600000|2021-02-26 18:36:40|6484.2|6481.4|6485.2|6482.4|6485.2|6482.4|6484.2|6481.4|46
1614364610000|2021-02-26 18:36:50|6484.7|6481.9|6484.2|6481.4|6485.2|6482.4|6484.2|6481.4|32
1614364620000|2021-02-26 18:37:00|6484.7|6481.9|6484.7|6481.9|6485.2|6482.4|6483.2|6480.4|29
1614364630000|2021-02-26 18:37:10|6485.2|6482.4|6484.2|6481.4|6485.2|6482.4|6484.2|6481.4|10
1614364640000|2021-02-26 18:37:20|6483.7|6480.9|6483.2|6480.4|6484.2|6481.4|6483.2|6480.4|34
1614364650000|2021-02-26 18:37:30|6483.7|6480.9|6484.2|6481.4|6484.7|6481.9|6483.2|6480.4|56
1614364660000|2021-02-26 18:37:40|6483.3|6480.5|6484.2|6481.4|6484.2|6481.4|6483.2|6480.4|31
1614364670000|2021-02-26 18:37:50|||||||||4
1614364680000|2021-02-26 18:38:00|||||||||6
1614364690000|2021-02-26 18:38:10|6483.8|6481|6482.2|6479.4|6484.2|6481.4|6482.2|6479.4|67
1614364700000|2021-02-26 18:38:20|||||||||12
1614364710000|2021-02-26 18:38:30|6482.7|6479.9|6483.2|6480.4|6483.7|6480.9|6482.7|6479.9|20
1614364720000|2021-02-26 18:38:40|6483.7|6480.9|6483.2|6480.4|6483.7|6480.9|6483.2|6480.4|7
1614364730000|2021-02-26 18:38:50|6482.3|6479.5|6482.3|6479.5|6483.2|6480.4|6482.2|6479.4|17
1614364740000|2021-02-26 18:39:00|6482.2|6479.4|6482.7|6479.9|6482.7|6479.9|6482.2|6479.4|3
1614364750000|2021-02-26 18:39:10|6483.2|6480.4|6483.2|6480.4|6483.2|6480.4|6483.2|6480.4|16
1614364760000|2021-02-26 18:39:20|6482.3|6479.5|6482.2|6479.4|6482.3|6479.5|6482.2|6479.4|11
1614364770000|2021-02-26 18:39:30|6483.2|6480.4|6483.2|6480.4|6483.2|6480.4|6482.2|6479.4|18
1614364780000|2021-02-26 18:39:40|6482.7|6479.9|6482.2|6479.4|6482.7|6479.9|6482.2|6479.4|69
1614364790000|2021-02-26 18:39:50|6482.7|6479.9|6482.7|6479.9|6483.2|6480.4|6482.2|6479.4|41
1614364800000|2021-02-26 18:40:00|6483.2|6480.4|6482.2|6479.4|6483.2|6480.4|6482.2|6479.4|145
1614364810000|2021-02-26 18:40:10|6481.2|6478.4|6481.7|6478.9|6482.2|6479.4|6480.8|6478|132
1614364820000|2021-02-26 18:40:20|6482.2|6479.4|6481.2|6478.4|6482.2|6479.4|6481.2|6478.4|50
1614364830000|2021-02-26 18:40:30|||||||||4
1614364840000|2021-02-26 18:40:40|6480.2|6477.4|6479.2|6476.4|6480.2|6477.4|6478.7|6475.9|100
1614364850000|2021-02-26 18:40:50|6478.3|6475.5|6479.2|6476.4|6479.2|6476.4|6478.3|6475.5|25
1614364860000|2021-02-26 18:41:00|6478.7|6475.9|6479.2|6476.4|6479.2|6476.4|6478.2|6475.4|20
1614364870000|2021-02-26 18:41:10|6478.7|6475.9|6480.2|6477.4|6480.2|6477.4|6478.2|6475.4|17
1614364880000|2021-02-26 18:41:20|6479.7|6476.9|6478.7|6475.9|6480.2|6477.4|6478.7|6475.9|125
1614364890000|2021-02-26 18:41:30|6478.2|6475.4|6478.2|6475.4|6478.2|6475.4|6477.7|6474.9|2
1614364900000|2021-02-26 18:41:40|6478.7|6475.9|6478.2|6475.4|6478.7|6475.9|6478.2|6475.4|30
1614364910000|2021-02-26 18:41:50|||||||||3
1614364920000|2021-02-26 18:42:00|6478.7|6475.9|6478.7|6475.9|6478.7|6475.9|6478.2|6475.4|9
1614364930000|2021-02-26 18:42:10|6479.2|6476.4|6479.2|6476.4|6480.2|6477.4|6478.2|6475.4|26
1614364940000|2021-02-26 18:42:20|6479.7|6476.9|6480.2|6477.4|6480.2|6477.4|6479.2|6476.4|12
1614364950000|2021-02-26 18:42:30|6480.7|6477.9|6482.2|6479.4|6482.2|6479.4|6480.7|6477.9|9
1614364960000|2021-02-26 18:42:40|6481.2|6478.4|6479.7|6476.9|6481.2|6478.4|6479.2|6476.4|421
1614364970000|2021-02-26 18:42:50|6480.2|6477.4|6476.8|6474|6480.7|6477.9|6476.3|6473.5|54
1614364980000|2021-02-26 18:43:00|6477.3|6474.5|6478.7|6475.9|6478.8|6476|6477.2|6474.4|137
1614364990000|2021-02-26 18:43:10|6478.2|6475.4|6478.7|6475.9|6479.2|6476.4|6478.2|6475.4|7
1614365000000|2021-02-26 18:43:20|6478.2|6475.4|6478.7|6475.9|6479.7|6476.9|6478.2|6475.4|45
1614365010000|2021-02-26 18:43:30|6478.2|6475.4|6482.2|6479.4|6482.2|6479.4|6477.2|6474.4|40
1614365020000|2021-02-26 18:43:40|6482.7|6479.9|6484.7|6481.9|6484.7|6481.9|6482.2|6479.4|43
1614365030000|2021-02-26 18:43:50|6484.2|6481.4|6485.2|6482.4|6486.2|6483.4|6484.2|6481.4|152
1614365040000|2021-02-26 18:44:00|6485.7|6482.9|6484.7|6481.9|6486.2|6483.4|6483.7|6480.9|223
1614365050000|2021-02-26 18:44:10|6485.2|6482.4|6486.2|6483.4|6486.7|6483.9|6485.2|6482.4|6
1614365060000|2021-02-26 18:44:20|6485.2|6482.4|6486.7|6483.9|6487.2|6484.4|6485.2|6482.4|25
1614365070000|2021-02-26 18:44:30|6487.2|6484.4|6485.2|6482.4|6487.2|6484.4|6484.7|6481.9|33
1614365080000|2021-02-26 18:44:40|6486.2|6483.4|6485.7|6482.9|6486.2|6483.4|6485.7|6482.9|20
1614365090000|2021-02-26 18:44:50|6486.2|6483.4|6485.7|6482.9|6486.2|6483.4|6485.7|6482.9|2
1614365100000|2021-02-26 18:45:00|6486.2|6483.4|6486.2|6483.4|6486.2|6483.4|6485.2|6482.4|35
1614365110000|2021-02-26 18:45:10|6486.7|6483.9|6488.2|6485.4|6488.2|6485.4|6486.2|6483.4|46
1614365120000|2021-02-26 18:45:20|6488.7|6485.9|6488.2|6485.4|6488.7|6485.9|6488.2|6485.4|3
1614365130000|2021-02-26 18:45:30|6488.7|6485.9|6489.7|6486.9|6489.7|6486.9|6488.2|6485.4|8
1614365140000|2021-02-26 18:45:40|6489.2|6486.4|6487.2|6484.4|6489.7|6486.9|6486.7|6483.9|22
1614365150000|2021-02-26 18:45:50|6488.2|6485.4|6488.2|6485.4|6488.7|6485.9|6487.3|6484.5|6
1614365160000|2021-02-26 18:46:00|6488.7|6485.9|6488.3|6485.5|6488.7|6485.9|6488.2|6485.4|6
1614365170000|2021-02-26 18:46:10|6487.7|6484.9|6485.7|6482.9|6487.7|6484.9|6485.2|6482.4|29
1614365180000|2021-02-26 18:46:20|6485.2|6482.4|6483.7|6480.9|6485.2|6482.4|6483.2|6480.4|11
1614365190000|2021-02-26 18:46:30|6484.2|6481.4|6483.2|6480.4|6484.7|6481.9|6483.2|6480.4|11
1614365200000|2021-02-26 18:46:40|6483.7|6480.9|6483.7|6480.9|6483.7|6480.9|6482.7|6479.9|16
1614365210000|2021-02-26 18:46:50|6484.2|6481.4|6483.2|6480.4|6484.2|6481.4|6483.2|6480.4|5
1614365220000|2021-02-26 18:47:00|6482.7|6479.9|6479.2|6476.4|6482.7|6479.9|6479.2|6476.4|20
1614365230000|2021-02-26 18:47:10|6478.2|6475.4|6477.2|6474.4|6478.7|6475.9|6477.2|6474.4|19
1614365240000|2021-02-26 18:47:20|6478.2|6475.4|6478.2|6475.4|6478.2|6475.4|6477.2|6474.4|14
1614365250000|2021-02-26 18:47:30|6477.7|6474.9|6478.7|6475.9|6478.7|6475.9|6477.7|6474.9|14
1614365260000|2021-02-26 18:47:40|6479.2|6476.4|6474.7|6471.9|6479.2|6476.4|6474.7|6471.9|105
1614365270000|2021-02-26 18:47:50|6474.2|6471.4|6473.7|6470.9|6475.2|6472.4|6473.2|6470.4|94
1614365280000|2021-02-26 18:48:00|6473.2|6470.4|6473.7|6470.9|6473.7|6470.9|6473.2|6470.4|31
1614365290000|2021-02-26 18:48:10|6476.2|6473.4|6475.7|6472.9|6477.2|6474.4|6474.7|6471.9|66
1614365300000|2021-02-26 18:48:20|6476.2|6473.4|6474.7|6471.9|6476.2|6473.4|6474.2|6471.4|28
1614365310000|2021-02-26 18:48:30|6474.2|6471.4|6474.2|6471.4|6474.7|6471.9|6473.2|6470.4|13
1614365320000|2021-02-26 18:48:40|6474.7|6471.9|6473.2|6470.4|6474.7|6471.9|6473.2|6470.4|56
1614365330000|2021-02-26 18:48:50|6473.7|6470.9|6473.7|6470.9|6473.7|6470.9|6473.2|6470.4|22
1614365340000|2021-02-26 18:49:00|6473.2|6470.4|6474.7|6471.9|6475.7|6472.9|6473.2|6470.4|83
1614365350000|2021-02-26 18:49:10|6474.2|6471.4|6474.2|6471.4|6474.2|6471.4|6473.2|6470.4|5
1614365360000|2021-02-26 18:49:20|6475.2|6472.4|6475.2|6472.4|6475.7|6472.9|6475.2|6472.4|11
1614365370000|2021-02-26 18:49:30|6474.3|6471.5|6475.7|6472.9|6476.7|6473.9|6474.2|6471.4|25
1614365380000|2021-02-26 18:49:40|6475.3|6472.5|6477.2|6474.4|6477.7|6474.9|6475.2|6472.4|15
1614365390000|2021-02-26 18:49:50|6476.7|6473.9|6477.2|6474.4|6477.7|6474.9|6476.2|6473.4|27
1614365400000|2021-02-26 18:50:00|6477.7|6474.9|6475.7|6472.9|6478.2|6475.4|6475.2|6472.4|22
1614365410000|2021-02-26 18:50:10|6475.2|6472.4|6473.7|6470.9|6475.2|6472.4|6473.2|6470.4|44
1614365420000|2021-02-26 18:50:20|6474.2|6471.4|6473.2|6470.4|6474.2|6471.4|6473.2|6470.4|30
1614365430000|2021-02-26 18:50:30|6473.7|6470.9|6473.2|6470.4|6473.7|6470.9|6473.2|6470.4|9
1614365440000|2021-02-26 18:50:40|6472.2|6469.4|6472.2|6469.4|6472.2|6469.4|6472.2|6469.4|17
1614365450000|2021-02-26 18:50:50|6472.7|6469.9|6472.2|6469.4|6473.2|6470.4|6471.7|6468.9|36
1614365460000|2021-02-26 18:51:00|6472.7|6469.9|6474.2|6471.4|6476.1|6473.3|6472.7|6469.9|80
1614365470000|2021-02-26 18:51:10|6474.7|6471.9|6475.7|6472.9|6475.7|6472.9|6474.2|6471.4|14
1614365480000|2021-02-26 18:51:20|6475.2|6472.4|6474.2|6471.4|6475.2|6472.4|6474.2|6471.4|17
1614365490000|2021-02-26 18:51:30|6474.7|6471.9|6474.7|6471.9|6475.7|6472.9|6474.7|6471.9|15
1614365500000|2021-02-26 18:51:40|6474.2|6471.4|6474.2|6471.4|6474.7|6471.9|6474.2|6471.4|7
1614365510000|2021-02-26 18:51:50|6474.7|6471.9|6474.7|6471.9|6475.7|6472.9|6474.7|6471.9|10
1614365520000|2021-02-26 18:52:00|6474.2|6471.4|6475.2|6472.4|6475.2|6472.4|6474.2|6471.4|3
1614365530000|2021-02-26 18:52:10|6475.7|6472.9|6478.2|6475.4|6478.2|6475.4|6475.7|6472.9|9
1614365540000|2021-02-26 18:52:20|6477.7|6474.9|6476.2|6473.4|6477.7|6474.9|6475.2|6472.4|25
1614365550000|2021-02-26 18:52:30|6476.7|6473.9|6477.2|6474.4|6477.2|6474.4|6475.7|6472.9|63
1614365560000|2021-02-26 18:52:40|6477.7|6474.9|6478.2|6475.4|6478.2|6475.4|6477.2|6474.4|36
1614365570000|2021-02-26 18:52:50|6478.7|6475.9|6479.2|6476.4|6479.2|6476.4|6478.2|6475.4|57
1614365580000|2021-02-26 18:53:00|6478.7|6475.9|6479.7|6476.9|6481.2|6478.4|6478.7|6475.9|28
1614365590000|2021-02-26 18:53:10|6479.2|6476.4|6479.2|6476.4|6480.2|6477.4|6479.2|6476.4|2
1614365600000|2021-02-26 18:53:20|6480.2|6477.4|6478.7|6475.9|6480.2|6477.4|6478.2|6475.4|398
1614365610000|2021-02-26 18:53:30|6478.2|6475.4|6478.7|6475.9|6479.2|6476.4|6478.2|6475.4|15
1614365620000|2021-02-26 18:53:40|6479.2|6476.4|6480.2|6477.4|6480.2|6477.4|6478.7|6475.9|15
1614365630000|2021-02-26 18:53:50|6479.2|6476.4|6479.7|6476.9|6479.7|6476.9|6479.2|6476.4|7
1614365640000|2021-02-26 18:54:00|6479.2|6476.4|6479.2|6476.4|6479.2|6476.4|6478.2|6475.4|227
1614365650000|2021-02-26 18:54:10|6479.7|6476.9|6479.2|6476.4|6479.7|6476.9|6479.2|6476.4|16
1614365660000|2021-02-26 18:54:20|6478.7|6475.9|6478.7|6475.9|6478.7|6475.9|6478.2|6475.4|14
1614365670000|2021-02-26 18:54:30|6479.2|6476.4|6479.7|6476.9|6479.7|6476.9|6479.2|6476.4|1
1614365680000|2021-02-26 18:54:40|6479.2|6476.4|6480.2|6477.4|6480.2|6477.4|6479.2|6476.4|63
1614365690000|2021-02-26 18:54:50|6479.7|6476.9|6479.7|6476.9|6480.2|6477.4|6479.2|6476.4|49
1614365700000|2021-02-26 18:55:00|6479.2|6476.4|6479.7|6476.9|6480.2|6477.4|6479.2|6476.4|35
1614365710000|2021-02-26 18:55:10|6480.2|6477.4|6481.2|6478.4|6483.2|6480.4|6480.2|6477.4|108
1614365720000|2021-02-26 18:55:20|6480.2|6477.4|6480.2|6477.4|6481.2|6478.4|6480.2|6477.4|20
1614365730000|2021-02-26 18:55:30|6480.7|6477.9|6481.7|6478.9|6482.2|6479.4|6480.2|6477.4|25
1614365740000|2021-02-26 18:55:40|6482.2|6479.4|6483.7|6480.9|6483.7|6480.9|6481.2|6478.4|91
1614365750000|2021-02-26 18:55:50|6483.2|6480.4|6483.7|6480.9|6484.2|6481.4|6483.2|6480.4|22
1614365760000|2021-02-26 18:56:00|6484.2|6481.4|6485.2|6482.4|6486.2|6483.4|6484.2|6481.4|35
1614365770000|2021-02-26 18:56:10|6484.2|6481.4|6486.2|6483.4|6486.2|6483.4|6484.2|6481.4|18
1614365780000|2021-02-26 18:56:20|6486.7|6483.9|6486.2|6483.4|6487.2|6484.4|6485.2|6482.4|73
1614365790000|2021-02-26 18:56:30|6486.7|6483.9|6486.2|6483.4|6487.2|6484.4|6486.2|6483.4|6
1614365800000|2021-02-26 18:56:40|||||||||3
1614365810000|2021-02-26 18:56:50|6487.2|6484.4|6488.2|6485.4|6488.2|6485.4|6487.2|6484.4|13
1614365820000|2021-02-26 18:57:00|6488.7|6485.9|6486.7|6483.9|6488.7|6485.9|6486.2|6483.4|34
1614365830000|2021-02-26 18:57:10|6487.2|6484.4|6488.7|6485.9|6489.2|6486.4|6487.2|6484.4|38
1614365840000|2021-02-26 18:57:20|6489.2|6486.4|6487.7|6484.9|6489.2|6486.4|6487.2|6484.4|18
1614365850000|2021-02-26 18:57:30|6488.2|6485.4|6487.7|6484.9|6489.2|6486.4|6487.7|6484.9|40
1614365860000|2021-02-26 18:57:40|6488.2|6485.4|6487.2|6484.4|6488.2|6485.4|6487.2|6484.4|28
1614365870000|2021-02-26 18:57:50|6487.7|6484.9|6488.2|6485.4|6488.2|6485.4|6487.2|6484.4|49
1614365880000|2021-02-26 18:58:00|6487.7|6484.9|6487.7|6484.9|6488.2|6485.4|6486.7|6483.9|62
1614365890000|2021-02-26 18:58:10|6487.2|6484.4|6487.7|6484.9|6488.7|6485.9|6487.2|6484.4|14
1614365900000|2021-02-26 18:58:20|6488.2|6485.4|6487.7|6484.9|6489.2|6486.4|6487.2|6484.4|50
1614365910000|2021-02-26 18:58:30|6488.7|6485.9|6488.2|6485.4|6489.2|6486.4|6488.2|6485.4|15
1614365920000|2021-02-26 18:58:40|6487.2|6484.4|6487.2|6484.4|6487.7|6484.9|6487.2|6484.4|19
1614365930000|2021-02-26 18:58:50|6487.7|6484.9|6487.2|6484.4|6488.2|6485.4|6487.2|6484.4|14
1614365940000|2021-02-26 18:59:00|6488.2|6485.4|6488.2|6485.4|6488.2|6485.4|6487.2|6484.4|30
1614365950000|2021-02-26 18:59:10|6488.7|6485.9|6488.2|6485.4|6489.2|6486.4|6488.2|6485.4|11
1614365960000|2021-02-26 18:59:20|||||||||7
1614365970000|2021-02-26 18:59:30|6487.7|6484.9|6488.2|6485.4|6488.2|6485.4|6487.2|6484.4|20
1614365980000|2021-02-26 18:59:40|6487.2|6484.4|6487.2|6484.4|6487.7|6484.9|6487.2|6484.4|11
1614365990000|2021-02-26 18:59:50|6486.2|6483.4|6483.7|6480.9|6486.2|6483.4|6483.7|6480.9|66
1614366000000|2021-02-26 19:00:00|6484.2|6481.4|6484.2|6481.4|6484.7|6481.9|6483.2|6480.4|21
1614366010000|2021-02-26 19:00:10|6484.7|6481.9|6483.2|6480.4|6485.2|6482.4|6483.2|6480.4|6
1614366020000|2021-02-26 19:00:20|6482.3|6479.5|6484.2|6481.4|6484.2|6481.4|6482.2|6479.4|21
1614366030000|2021-02-26 19:00:30|6483.7|6480.9|6484.2|6481.4|6484.2|6481.4|6483.2|6480.4|4
1614366040000|2021-02-26 19:00:40|6483.7|6480.9|6484.2|6481.4|6485.2|6482.4|6483.2|6480.4|30
1614366050000|2021-02-26 19:00:50|6484.7|6481.9|6485.2|6482.4|6485.7|6482.9|6484.7|6481.9|10
1614366060000|2021-02-26 19:01:00|6484.7|6481.9|6481.7|6478.9|6485.2|6482.4|6481.7|6478.9|20
1614366070000|2021-02-26 19:01:10|6481.2|6478.4|6481.7|6478.9|6483.2|6480.4|6481.2|6478.4|50
1614366080000|2021-02-26 19:01:20|6482.2|6479.4|6483.2|6480.4|6483.2|6480.4|6482.2|6479.4|6
1614366090000|2021-02-26 19:01:30|6482.2|6479.4|6481.2|6478.4|6482.2|6479.4|6481.2|6478.4|4
1614366100000|2021-02-26 19:01:40|6481.7|6478.9|6480.2|6477.4|6482.2|6479.4|6480.2|6477.4|37
1614366110000|2021-02-26 19:01:50|6479.7|6476.9|6479.2|6476.4|6480.2|6477.4|6479.2|6476.4|16
1614366120000|2021-02-26 19:02:00|6480.2|6477.4|6479.2|6476.4|6480.2|6477.4|6479.2|6476.4|21
1614366130000|2021-02-26 19:02:10|6478.7|6475.9|6478.2|6475.4|6479.2|6476.4|6478.2|6475.4|46
1614366140000|2021-02-26 19:02:20|6479.6|6476.8|6479.7|6476.9|6479.7|6476.9|6479.2|6476.4|53
1614366150000|2021-02-26 19:02:30|6479.2|6476.4|6480.2|6477.4|6480.2|6477.4|6479.2|6476.4|31
1614366160000|2021-02-26 19:02:40|6480.7|6477.9|6479.7|6476.9|6481.2|6478.4|6479.7|6476.9|15
1614366170000|2021-02-26 19:02:50|6479.2|6476.4|6479.7|6476.9|6479.7|6476.9|6479.2|6476.4|23
1614366180000|2021-02-26 19:03:00|6480.2|6477.4|6480.2|6477.4|6480.7|6477.9|6479.2|6476.4|38
1614366190000|2021-02-26 19:03:10|6480.7|6477.9|6481.2|6478.4|6481.2|6478.4|6480.7|6477.9|6
1614366200000|2021-02-26 19:03:20|6480.7|6477.9|6478.2|6475.4|6480.7|6477.9|6478.2|6475.4|19
1614366210000|2021-02-26 19:03:30|6478.7|6475.9|6479.7|6476.9|6479.7|6476.9|6478.2|6475.4|11
1614366220000|2021-02-26 19:03:40|||||||||7
1614366230000|2021-02-26 19:03:50|6479.2|6476.4|6478.7|6475.9|6479.2|6476.4|6478.2|6475.4|23
1614366240000|2021-02-26 19:04:00|6479.2|6476.4|6478.2|6475.4|6479.7|6476.9|6478.2|6475.4|43
1614366250000|2021-02-26 19:04:10|6478.7|6475.9|6479.2|6476.4|6480.2|6477.4|6478.7|6475.9|84
1614366260000|2021-02-26 19:04:20|6478.2|6475.4|6477.7|6474.9|6478.7|6475.9|6477.2|6474.4|266
1614366270000|2021-02-26 19:04:30|6478.2|6475.4|6478.7|6475.9|6479.2|6476.4|6478.2|6475.4|156
1614366280000|2021-02-26 19:04:40|6479.2|6476.4|6478.2|6475.4|6480.1|6477.3|6478.2|6475.4|8
1614366290000|2021-02-26 19:04:50|6478.6|6475.8|6478.7|6475.9|6478.7|6475.9|6478.2|6475.4|178
1614366300000|2021-02-26 19:05:00|6478.2|6475.4|6478.7|6475.9|6479.7|6476.9|6478.2|6475.4|70
1614366310000|2021-02-26 19:05:10|6479.2|6476.4|6478.7|6475.9|6479.2|6476.4|6478.7|6475.9|61
1614366320000|2021-02-26 19:05:20|6478.2|6475.4|6478.7|6475.9|6479.2|6476.4|6478.2|6475.4|66
1614366330000|2021-02-26 19:05:30|6478.2|6475.4|6478.2|6475.4|6478.7|6475.9|6478.2|6475.4|30
1614366340000|2021-02-26 19:05:40|6478.1|6475.3|6478.7|6475.9|6478.7|6475.9|6477.2|6474.4|68
1614366350000|2021-02-26 19:05:50|6479.2|6476.4|6478.7|6475.9|6479.2|6476.4|6478.1|6475.3|50
1614366360000|2021-02-26 19:06:00|6478.2|6475.4|6479.7|6476.9|6480.2|6477.4|6478.1|6475.3|58
1614366370000|2021-02-26 19:06:10|6479.2|6476.4|6478.2|6475.4|6480.1|6477.3|6478.2|6475.4|17
1614366380000|2021-02-26 19:06:20|6478.1|6475.3|6478.7|6475.9|6478.7|6475.9|6478.1|6475.3|42
1614366390000|2021-02-26 19:06:30|6478.2|6475.4|6478.2|6475.4|6478.7|6475.9|6478.1|6475.3|14
1614366400000|2021-02-26 19:06:40|6479.2|6476.4|6478.2|6475.4|6479.2|6476.4|6478.2|6475.4|48
1614366410000|2021-02-26 19:06:50|6478.7|6475.9|6479.2|6476.4|6479.2|6476.4|6478.7|6475.9|49
1614366420000|2021-02-26 19:07:00|6479.1|6476.3|6478.2|6475.4|6479.7|6476.9|6478.2|6475.4|87
1614366430000|2021-02-26 19:07:10|6478.7|6475.9|6478.7|6475.9|6479.2|6476.4|6478.2|6475.4|23
1614366440000|2021-02-26 19:07:20|6478.2|6475.4|6473.2|6470.4|6479.1|6476.3|6473.2|6470.4|298
1614366450000|2021-02-26 19:07:30|6473.1|6470.3|6473.2|6470.4|6474.2|6471.4|6473.1|6470.3|32
1614366460000|2021-02-26 19:07:40|6472.2|6469.4|6469.7|6466.9|6472.2|6469.4|6469.2|6466.4|54
1614366470000|2021-02-26 19:07:50|6469.2|6466.4|6470.2|6467.4|6470.2|6467.4|6469.2|6466.4|12
1614366480000|2021-02-26 19:08:00|6470.7|6467.9|6471.2|6468.4|6471.7|6468.9|6470.2|6467.4|21
1614366490000|2021-02-26 19:08:10|6471.1|6468.3|6468.2|6465.4|6471.2|6468.4|6468.2|6465.4|61
1614366500000|2021-02-26 19:08:20|6468.7|6465.9|6469.1|6466.3|6470.2|6467.4|6468.2|6465.4|229
1614366510000|2021-02-26 19:08:30|6469.2|6466.4|6464.2|6461.4|6469.2|6466.4|6462.7|6459.9|172
1614366520000|2021-02-26 19:08:40|6464.1|6461.3|6465.2|6462.4|6465.2|6462.4|6463.2|6460.4|156
1614366530000|2021-02-26 19:08:50|6464.7|6461.9|6464.2|6461.4|6466.2|6463.4|6464.2|6461.4|55
1614366540000|2021-02-26 19:09:00|6464.7|6461.9|6464.7|6461.9|6465.2|6462.4|6463.7|6460.9|97
1614366550000|2021-02-26 19:09:10|6464.2|6461.4|6467.7|6464.9|6468.2|6465.4|6464.2|6461.4|175
1614366560000|2021-02-26 19:09:20|6468.1|6465.3|6467.2|6464.4|6468.7|6465.9|6466.7|6463.9|50
1614366570000|2021-02-26 19:09:30|6466.7|6463.9|6467.2|6464.4|6467.7|6464.9|6465.7|6462.9|21
1614366580000|2021-02-26 19:09:40|6467.7|6464.9|6467.2|6464.4|6467.7|6464.9|6467.2|6464.4|27
1614366590000|2021-02-26 19:09:50|6468.1|6465.3|6469.7|6466.9|6469.7|6466.9|6467.7|6464.9|65
1614366600000|2021-02-26 19:10:00|6469.2|6466.4|6470.2|6467.4|6471.2|6468.4|6469.2|6466.4|14
1614366610000|2021-02-26 19:10:10|6470.7|6467.9|6470.2|6467.4|6471.2|6468.4|6469.7|6466.9|12
1614366620000|2021-02-26 19:10:20|6470.7|6467.9|6469.2|6466.4|6470.7|6467.9|6469.1|6466.3|3
1614366630000|2021-02-26 19:10:30|6469.7|6466.9|6473.2|6470.4|6473.2|6470.4|6469.7|6466.9|5
1614366640000|2021-02-26 19:10:40|6472.7|6469.9|6472.7|6469.9|6474.2|6471.4|6472.7|6469.9|54
1614366650000|2021-02-26 19:10:50|6473.2|6470.4|6472.2|6469.4|6473.2|6470.4|6472.2|6469.4|4
1614366660000|2021-02-26 19:11:00|6471.7|6468.9|6473.2|6470.4|6473.7|6470.9|6471.2|6468.4|15
1614366670000|2021-02-26 19:11:10|6472.7|6469.9|6469.2|6466.4|6472.7|6469.9|6469.2|6466.4|22
1614366680000|2021-02-26 19:11:20|6469.7|6466.9|6473.7|6470.9|6474.1|6471.3|6469.7|6466.9|315
1614366690000|2021-02-26 19:11:30|6474.1|6471.3|6472.2|6469.4|6474.7|6471.9|6472.2|6469.4|6
1614366700000|2021-02-26 19:11:40|6472.7|6469.9|6472.7|6469.9|6473.1|6470.3|6472.2|6469.4|18
1614366710000|2021-02-26 19:11:50|6472.2|6469.4|6472.7|6469.9|6473.1|6470.3|6472.2|6469.4|9
1614366720000|2021-02-26 19:12:00|6473.2|6470.4|6472.2|6469.4|6474.1|6471.3|6471.2|6468.4|111
1614366730000|2021-02-26 19:12:10|6470.7|6467.9|6471.7|6468.9|6472.2|6469.4|6470.2|6467.4|16
1614366740000|2021-02-26 19:12:20|6472.2|6469.4|6472.7|6469.9|6472.7|6469.9|6471.7|6468.9|16
1614366750000|2021-02-26 19:12:30|6472.2|6469.4|6472.7|6469.9|6473.2|6470.4|6471.7|6468.9|19
1614366760000|2021-02-26 19:12:40|6472.2|6469.4|6472.2|6469.4|6473.2|6470.4|6472.2|6469.4|7
1614366770000|2021-02-26 19:12:50|6472.7|6469.9|6470.2|6467.4|6472.7|6469.9|6469.7|6466.9|33
1614366780000|2021-02-26 19:13:00|6469.2|6466.4|6469.7|6466.9|6470.2|6467.4|6468.7|6465.9|65
1614366790000|2021-02-26 19:13:10|6469.2|6466.4|6470.2|6467.4|6470.7|6467.9|6469.2|6466.4|17
1614366800000|2021-02-26 19:13:20|6469.7|6466.9|6469.2|6466.4|6471.1|6468.3|6469.2|6466.4|30
1614366810000|2021-02-26 19:13:30|6469.7|6466.9|6469.7|6466.9|6469.7|6466.9|6468.2|6465.4|25
1614366820000|2021-02-26 19:13:40|6470.1|6467.3|6470.2|6467.4|6470.7|6467.9|6470.1|6467.3|26
1614366830000|2021-02-26 19:13:50|6470.7|6467.9|6471.2|6468.4|6471.7|6468.9|6470.7|6467.9|28
1614366840000|2021-02-26 19:14:00|6470.6|6467.8|6469.2|6466.4|6470.6|6467.8|6469.2|6466.4|45
1614366850000|2021-02-26 19:14:10|6469.1|6466.3|6468.2|6465.4|6469.2|6466.4|6467.7|6464.9|34
1614366860000|2021-02-26 19:14:20|6468.1|6465.3|6468.2|6465.4|6468.2|6465.4|6468.1|6465.3|14
1614366870000|2021-02-26 19:14:30|6467.7|6464.9|6467.2|6464.4|6468.1|6465.3|6467.2|6464.4|39
1614366880000|2021-02-26 19:14:40|6466.7|6463.9|6465.7|6462.9|6466.7|6463.9|6465.2|6462.4|42
1614366890000|2021-02-26 19:14:50|6465.2|6462.4|6464.6|6461.8|6465.2|6462.4|6464.2|6461.4|22
1614366900000|2021-02-26 19:15:00|6464.7|6461.9|6464.2|6461.4|6465.7|6462.9|6463.2|6460.4|73
1614366910000|2021-02-26 19:15:10|6463.7|6460.9|6463.2|6460.4|6464.2|6461.4|6463.2|6460.4|18
1614366920000|2021-02-26 19:15:20|6463.1|6460.3|6462.2|6459.4|6463.2|6460.4|6462.2|6459.4|84
1614366930000|2021-02-26 19:15:30|6463.1|6460.3|6463.1|6460.3|6463.1|6460.3|6462.2|6459.4|27
1614366940000|2021-02-26 19:15:40|6462.7|6459.9|6462.7|6459.9|6463.6|6460.8|6462.2|6459.4|32
1614366950000|2021-02-26 19:15:50|6462.6|6459.8|6462.2|6459.4|6462.6|6459.8|6462.2|6459.4|16
1614366960000|2021-02-26 19:16:00|6462.1|6459.3|6459.1|6456.3|6462.1|6459.3|6458.1|6455.3|317
1614366970000|2021-02-26 19:16:10|6459.2|6456.4|6460.2|6457.4|6462.1|6459.3|6459.2|6456.4|41
1614366980000|2021-02-26 19:16:20|6459.7|6456.9|6458.2|6455.4|6459.7|6456.9|6458.2|6455.4|20
1614366990000|2021-02-26 19:16:30|6458.1|6455.3|6459.2|6456.4|6459.6|6456.8|6458.1|6455.3|66
1614367000000|2021-02-26 19:16:40|6458.7|6455.9|6459.1|6456.3|6459.6|6456.8|6458.6|6455.8|30
1614367010000|2021-02-26 19:16:50|6458.6|6455.8|6453.1|6450.3|6459.1|6456.3|6453.1|6450.3|114
1614367020000|2021-02-26 19:17:00|6452.7|6449.9|6452.1|6449.3|6454.6|6451.8|6452.1|6449.3|97
1614367030000|2021-02-26 19:17:10|6452.2|6449.4|6454.7|6451.9|6455.1|6452.3|6452.1|6449.3|61
1614367040000|2021-02-26 19:17:20|6455.1|6452.3|6455.1|6452.3|6455.6|6452.8|6453.7|6450.9|93
1614367050000|2021-02-26 19:17:30|6454.6|6451.8|6451.7|6448.9|6454.6|6451.8|6451.2|6448.4|132
1614367060000|2021-02-26 19:17:40|6451.2|6448.4|6451.7|6448.9|6452.2|6449.4|6451.2|6448.4|44
1614367070000|2021-02-26 19:17:50|6452.2|6449.4|6453.1|6450.3|6453.7|6450.9|6452.2|6449.4|21
1614367080000|2021-02-26 19:18:00|6453.2|6450.4|6453.7|6450.9|6455.2|6452.4|6453.2|6450.4|49
1614367090000|2021-02-26 19:18:10|6454.7|6451.9|6453.2|6450.4|6455.2|6452.4|6453.2|6450.4|15
1614367100000|2021-02-26 19:18:20|6453.6|6450.8|6454.1|6451.3|6455.1|6452.3|6453.1|6450.3|79
1614367110000|2021-02-26 19:18:30|6454.2|6451.4|6453.1|6450.3|6454.6|6451.8|6452.1|6449.3|43
1614367120000|2021-02-26 19:18:40|6452.2|6449.4|6452.7|6449.9|6453.1|6450.3|6451.2|6448.4|44
1614367130000|2021-02-26 19:18:50|6453.2|6450.4|6455.1|6452.3|6455.1|6452.3|6452.2|6449.4|46
1614367140000|2021-02-26 19:19:00|6454.2|6451.4|6457.6|6454.8|6459.1|6456.3|6454.2|6451.4|75
1614367150000|2021-02-26 19:19:10|6457.2|6454.4|6458.7|6455.9|6459.1|6456.3|6457.1|6454.3|98
1614367160000|2021-02-26 19:19:20|6458.6|6455.8|6455.7|6452.9|6458.6|6455.8|6455.7|6452.9|42
1614367170000|2021-02-26 19:19:30|6456.1|6453.3|6457.2|6454.4|6457.6|6454.8|6455.7|6452.9|29
1614367180000|2021-02-26 19:19:40|6457.7|6454.9|6456.1|6453.3|6457.7|6454.9|6456.1|6453.3|63
1614367190000|2021-02-26 19:19:50|6456.2|6453.4|6457.6|6454.8|6457.6|6454.8|6456.1|6453.3|36
1614367200000|2021-02-26 19:20:00|6458.1|6455.3|6458.2|6455.4|6460.1|6457.3|6457.6|6454.8|99
1614367210000|2021-02-26 19:20:10|6458.6|6455.8|6460.7|6457.9|6460.7|6457.9|6458.2|6455.4|136
1614367220000|2021-02-26 19:20:20|6461.1|6458.3|6460.6|6457.8|6461.6|6458.8|6460.2|6457.4|80
1614367230000|2021-02-26 19:20:30|6460.2|6457.4|6461.7|6458.9|6462.1|6459.3|6460.2|6457.4|111
1614367240000|2021-02-26 19:20:40|6462.1|6459.3|6463.2|6460.4|6463.6|6460.8|6461.1|6458.3|62
1614367250000|2021-02-26 19:20:50|6463.1|6460.3|6463.1|6460.3|6464.1|6461.3|6462.1|6459.3|9
1614367260000|2021-02-26 19:21:00|6462.7|6459.9|6462.1|6459.3|6463.1|6460.3|6461.2|6458.4|34
1614367270000|2021-02-26 19:21:10|6461.7|6458.9|6463.6|6460.8|6463.6|6460.8|6461.2|6458.4|64
1614367280000|2021-02-26 19:21:20|6464.1|6461.3|6465.6|6462.8|6465.6|6462.8|6463.1|6460.3|223
1614367290000|2021-02-26 19:21:30|6465.1|6462.3|6466.2|6463.4|6466.6|6463.8|6465.1|6462.3|28
1614367300000|2021-02-26 19:21:40|6467.1|6464.3|6465.1|6462.3|6467.1|6464.3|6465.1|6462.3|28
1614367310000|2021-02-26 19:21:50|6464.1|6461.3|6464.1|6461.3|6465.1|6462.3|6464.1|6461.3|23
1614367320000|2021-02-26 19:22:00|6464.6|6461.8|6462.1|6459.3|6464.6|6461.8|6462.1|6459.3|90
1614367330000|2021-02-26 19:22:10|6463.1|6460.3|6463.1|6460.3|6464.1|6461.3|6463.1|6460.3|26
1614367340000|2021-02-26 19:22:20|6463.6|6460.8|6468.1|6465.3|6468.6|6465.8|6463.1|6460.3|26
1614367350000|2021-02-26 19:22:30|6468.6|6465.8|6470.1|6467.3|6470.1|6467.3|6468.1|6465.3|931
1614367360000|2021-02-26 19:22:40|6469.6|6466.8|6475.1|6472.3|6475.1|6472.3|6469.6|6466.8|262
1614367370000|2021-02-26 19:22:50|6474.6|6471.8|6474.6|6471.8|6477.1|6474.3|6474.1|6471.3|645
1614367380000|2021-02-26 19:23:00|6474.1|6471.3|6474.6|6471.8|6474.6|6471.8|6473.1|6469.7|102
1614367390000|2021-02-26 19:23:10|6475.1|6472.3|6473.6|6470.8|6475.6|6472.8|6472.6|6469.8|900
1614367400000|2021-02-26 19:23:20|6474.1|6471.3|6475.1|6472.3|6475.6|6472.8|6472.6|6469.8|100
1614367410000|2021-02-26 19:23:30|6474.6|6471.8|6476.6|6473.8|6478.1|6475.3|6474.6|6471.8|390
1614367420000|2021-02-26 19:23:40|6476.1|6473.3|6475.1|6472.3|6477.1|6474.3|6475.1|6472.3|54
1614367430000|2021-02-26 19:23:50|6476.1|6473.3|6481.1|6478.3|6481.1|6478.3|6475.6|6472.8|134
1614367440000|2021-02-26 19:24:00|6481.6|6478.8|6483.7|6480.9|6486.1|6483.3|6480.1|6477.3|129
1614367450000|2021-02-26 19:24:10|6483.1|6480.3|6483.1|6480.3|6485.1|6482.3|6483.1|6480.3|108
1614367460000|2021-02-26 19:24:20|6482.7|6479.9|6482.6|6479.8|6483.1|6480.3|6481.1|6478.3|51
1614367470000|2021-02-26 19:24:30|6483.1|6480.3|6484.1|6481.3|6485.1|6482.3|6483.1|6480.3|91
1614367480000|2021-02-26 19:24:40|6483.6|6480.8|6489.1|6486.3|6489.6|6486.8|6483.6|6480.8|270
1614367490000|2021-02-26 19:24:50|6488.6|6485.8|6489.1|6486.3|6490.1|6487.3|6488.1|6485.3|81
1614367500000|2021-02-26 19:25:00|6489.6|6486.8|6487.1|6484.3|6490.1|6487.3|6487.1|6484.3|184
1614367510000|2021-02-26 19:25:10|6486.1|6483.3|6486.6|6483.8|6490.1|6487.3|6486.1|6483.3|244
1614367520000|2021-02-26 19:25:20|6486.1|6483.3|6486.1|6483.3|6486.6|6483.8|6484.6|6481.8|89
1614367530000|2021-02-26 19:25:30|6485.6|6482.8|6484.2|6481.4|6485.6|6482.8|6483.6|6480.8|255
1614367540000|2021-02-26 19:25:40|6484.6|6481.8|6485.6|6482.8|6486.1|6483.3|6484.6|6481.8|55
1614367550000|2021-02-26 19:25:50|6486.1|6483.3|6482.2|6479.4|6486.1|6483.3|6482.2|6479.4|127
1614367560000|2021-02-26 19:26:00|6482.1|6479.3|6481.6|6478.8|6482.1|6479.3|6479.1|6476.3|109
1614367570000|2021-02-26 19:26:10|6481.1|6478.3|6478.7|6475.9|6481.6|6478.8|6478.2|6475.4|37
1614367580000|2021-02-26 19:26:20|6478.2|6475.4|6479.1|6476.3|6479.6|6476.8|6478.1|6475.3|74
1614367590000|2021-02-26 19:26:30|6478.1|6475.3|6473.1|6470.3|6478.1|6475.3|6472.1|6469.3|174
1614367600000|2021-02-26 19:26:40|6472.2|6469.4|6469.7|6466.9|6472.2|6469.4|6469.7|6466.9|137
1614367610000|2021-02-26 19:26:50|6469.2|6466.4|6468.1|6465.3|6474.1|6471.3|6468.1|6465.3|78
1614367620000|2021-02-26 19:27:00|6467.2|6464.4|6462.7|6459.9|6468.1|6465.3|6462.7|6459.9|167
1614367630000|2021-02-26 19:27:10|6463.1|6460.3|6458.6|6455.8|6463.1|6460.3|6458.1|6455.3|305
1614367640000|2021-02-26 19:27:20|6458.2|6455.4|6459.1|6456.3|6459.6|6456.8|6457.2|6454.4|167
1614367650000|2021-02-26 19:27:30|6458.6|6455.8|6461.1|6458.3|6461.1|6458.3|6457.6|6454.8|79
1614367660000|2021-02-26 19:27:40|6460.6|6457.8|6463.1|6460.3|6464.1|6461.3|6459.1|6456.3|147
1614367670000|2021-02-26 19:27:50|6463.6|6460.8|6460.7|6457.9|6465.6|6462.8|6460.6|6457.8|181
1614367680000|2021-02-26 19:28:00|6460.6|6457.8|6453.1|6450.3|6460.6|6457.8|6452.7|6449.9|1091
1614367690000|2021-02-26 19:28:10|6453.6|6450.8|6448.1|6445.3|6455.2|6452.4|6448.1|6445.3|444
1614367700000|2021-02-26 19:28:20|6448.6|6445.8|6445.1|6442.3|6449.1|6446.3|6443.1|6440.3|1374
1614367710000|2021-02-26 19:28:30|6444.6|6441.8|6442.1|6439.3|6448.1|6445.3|6442.1|6439.3|435
1614367720000|2021-02-26 19:28:40|6442.6|6439.8|6441.1|6438.3|6443.1|6440.3|6440.1|6437.3|736
1614367730000|2021-02-26 19:28:50|6441.6|6438.8|6438.1|6435.3|6442.1|6439.3|6438.1|6435.3|347
1614367740000|2021-02-26 19:29:00|6439.1|6436.3|6435.1|6432.3|6441.1|6438.3|6435.1|6432.3|772
1614367750000|2021-02-26 19:29:10|6434.1|6431.3|6431.1|6428.3|6437.1|6434.3|6431.1|6428.3|1141
1614367760000|2021-02-26 19:29:20|6430.1|6427.3|6427.1|6424.3|6430.1|6427.3|6424.1|6421.3|1394
1614367770000|2021-02-26 19:29:30|6427.2|6424.4|6428.1|6425.3|6436.1|6433.3|6427.1|6424.3|865
1614367780000|2021-02-26 19:29:40|6427.6|6424.8|6424.1|6421.3|6429.1|6426.3|6424.1|6421.3|589
1614367790000|2021-02-26 19:29:50|6424.6|6421.8|6432.1|6429.3|6434.1|6431.3|6423.1|6420.3|628
1614367800000|2021-02-26 19:30:00|6432.6|6429.8|6433.1|6430.3|6435.6|6432.8|6430.1|6427.3|1045
1614367810000|2021-02-26 19:30:10|6433.6|6430.8|6432.1|6429.3|6434.1|6431.3|6430.1|6427.3|170
1614367820000|2021-02-26 19:30:20|6431.6|6428.8|6427.6|6424.8|6432.1|6429.3|6427.1|6424.3|229
1614367830000|2021-02-26 19:30:30|6428.1|6425.3|6432.6|6429.8|6434.1|6431.3|6427.6|6424.8|164
1614367840000|2021-02-26 19:30:40|6433.1|6430.3|6432.1|6429.3|6433.1|6430.3|6430.1|6427.3|157
1614367850000|2021-02-26 19:30:50|6432.6|6429.8|6433.1|6430.3|6433.1|6430.3|6431.6|6428.8|22
1614367860000|2021-02-26 19:31:00|6432.6|6429.8|6437.6|6434.8|6439.1|6436.3|6432.6|6429.8|193
1614367870000|2021-02-26 19:31:10|6436.6|6433.8|6433.6|6430.8|6436.6|6433.8|6432.1|6429.3|68
1614367880000|2021-02-26 19:31:20|6433.1|6430.3|6433.1|6430.3|6434.1|6431.3|6432.1|6429.3|75
1614367890000|2021-02-26 19:31:30|6434.1|6431.3|6433.2|6430.4|6436.6|6433.8|6433.2|6430.4|56
1614367900000|2021-02-26 19:31:40|6433.1|6430.3|6439.1|6436.3|6439.1|6436.3|6433.1|6430.3|174
1614367910000|2021-02-26 19:31:50|6438.6|6435.8|6437.1|6434.3|6438.6|6435.8|6435.6|6432.8|87
1614367920000|2021-02-26 19:32:00|6436.1|6433.3|6434.1|6431.3|6436.6|6433.8|6433.1|6430.3|130
1614367930000|2021-02-26 19:32:10|6433.6|6430.8|6430.1|6427.3|6433.6|6430.8|6429.6|6426.8|42
1614367940000|2021-02-26 19:32:20|6429.6|6426.8|6428.1|6425.3|6431.1|6428.3|6427.6|6424.8|73
1614367950000|2021-02-26 19:32:30|6429.1|6426.3|6430.1|6427.3|6431.1|6428.3|6429.1|6426.3|21
1614367960000|2021-02-26 19:32:40|6429.6|6426.8|6428.1|6425.3|6432.1|6429.3|6428.1|6425.3|74
1614367970000|2021-02-26 19:32:50|6427.6|6424.8|6426.1|6423.3|6427.6|6424.8|6425.6|6422.8|56
1614367980000|2021-02-26 19:33:00|6426.6|6423.8|6425.1|6422.3|6427.6|6424.8|6424.6|6421.8|87
1614367990000|2021-02-26 19:33:10|6425.6|6422.8|6425.6|6422.8|6426.1|6423.3|6423.2|6420.4|112
1614368000000|2021-02-26 19:33:20|6426.1|6423.3|6426.1|6423.3|6427.1|6424.3|6425.6|6422.8|58
1614368010000|2021-02-26 19:33:30|6424.6|6421.8|6423.6|6420.8|6425.6|6422.8|6423.6|6420.8|127
1614368020000|2021-02-26 19:33:40|6424.1|6421.3|6424.1|6421.3|6425.1|6422.3|6423.1|6420.3|19
1614368030000|2021-02-26 19:33:50|6424.5|6421.7|6423.6|6420.8|6425.1|6422.3|6423.1|6420.3|14
1614368040000|2021-02-26 19:34:00|6423.1|6420.3|6425.5|6422.7|6426.1|6423.3|6423.1|6420.3|29
1614368050000|2021-02-26 19:34:10|6425.1|6422.3|6425.1|6422.3|6425.1|6422.3|6423.6|6420.8|10
1614368060000|2021-02-26 19:34:20|6425.6|6422.8|6426.5|6423.7|6427.5|6424.7|6425.6|6422.8|8
1614368070000|2021-02-26 19:34:30|6427.1|6424.3|6428.5|6425.7|6428.5|6425.7|6426.1|6423.3|240
1614368080000|2021-02-26 19:34:40|6428.6|6425.8|6431.1|6428.3|6431.1|6428.3|6428.5|6425.7|109
1614368090000|2021-02-26 19:34:50|6429.1|6426.3|6430.1|6427.3|6430.6|6427.8|6428.1|6425.3|70
1614368100000|2021-02-26 19:35:00|6430.5|6427.7|6431|6428.2|6431.1|6428.3|6429.1|6426.3|242
1614368110000|2021-02-26 19:35:10|6431.1|6428.3|6432.1|6429.3|6433.1|6430.3|6430.1|6427.3|74
1614368120000|2021-02-26 19:35:20|6432.6|6429.8|6432.1|6429.3|6432.6|6429.8|6432.1|6429.3|9
1614368130000|2021-02-26 19:35:30|6432|6429.2|6429.1|6426.3|6432.5|6429.7|6427.1|6424.3|112
1614368140000|2021-02-26 19:35:40|6429|6426.2|6425.1|6422.3|6429|6426.2|6425.1|6422.3|30
1614368150000|2021-02-26 19:35:50|6426.1|6423.3|6427.6|6424.8|6428.1|6425.3|6425.6|6422.8|7
1614368160000|2021-02-26 19:36:00|6428.1|6425.3|6429.6|6426.8|6430.5|6427.7|6428.1|6425.3|17
1614368170000|2021-02-26 19:36:10|6430.1|6427.3|6430.5|6427.7|6431.1|6428.3|6430.1|6427.3|38
1614368180000|2021-02-26 19:36:20|6430.1|6427.3|6431.1|6428.3|6431.1|6428.3|6430.1|6427.3|67
1614368190000|2021-02-26 19:36:30|6430.1|6427.3|6428.1|6425.3|6430.1|6427.3|6428.1|6425.3|17
1614368200000|2021-02-26 19:36:40|6427.5|6424.7|6426.6|6423.8|6429.6|6426.8|6426.1|6423.3|49
1614368210000|2021-02-26 19:36:50|6426.1|6423.3|6426.5|6423.7|6427.6|6424.8|6426.1|6423.3|24
1614368220000|2021-02-26 19:37:00|6426.1|6423.3|6426.6|6423.8|6428|6425.2|6426.1|6423.3|12
1614368230000|2021-02-26 19:37:10|6426.1|6423.3|6426.1|6423.3|6427.6|6424.8|6426.1|6423.3|32
1614368240000|2021-02-26 19:37:20|6427.1|6424.3|6426.1|6423.3|6427.1|6424.3|6425.1|6422.3|8
1614368250000|2021-02-26 19:37:30|6425.6|6422.8|6425.6|6422.8|6426.5|6423.7|6425.1|6422.3|31
1614368260000|2021-02-26 19:37:40|6426.1|6423.3|6429.1|6426.3|6429.1|6426.3|6425.1|6422.3|252
1614368270000|2021-02-26 19:37:50|6428.6|6425.8|6428.5|6425.7|6428.6|6425.8|6426.6|6423.8|79
1614368280000|2021-02-26 19:38:00|6428.6|6425.8|6428.5|6425.7|6430.1|6427.3|6427.1|6424.3|391
1614368290000|2021-02-26 19:38:10|6429.1|6426.3|6429.6|6426.8|6430.6|6427.8|6429.1|6426.3|13
1614368300000|2021-02-26 19:38:20|6429.5|6426.7|6432.1|6429.3|6432.1|6429.3|6429.1|6426.3|85
1614368310000|2021-02-26 19:38:30|6432.6|6429.8|6433.1|6430.3|6433.1|6430.3|6432.6|6429.8|25
1614368320000|2021-02-26 19:38:40|6433.6|6430.8|6434.1|6431.3|6434.6|6431.8|6433.1|6430.3|31
1614368330000|2021-02-26 19:38:50|6434.6|6431.8|6434.6|6431.8|6435.1|6432.3|6434.1|6431.3|20
1614368340000|2021-02-26 19:39:00|6435.1|6432.3|6436.6|6433.8|6437.1|6434.3|6434.1|6431.3|202
1614368350000|2021-02-26 19:39:10|6437.1|6434.3|6436.6|6433.8|6437.6|6434.8|6436.6|6433.8|3
1614368360000|2021-02-26 19:39:20|6437.1|6434.3|6435.1|6432.3|6437.1|6434.3|6435.1|6432.3|23
1614368370000|2021-02-26 19:39:30|6435.6|6432.8|6435.6|6432.8|6436.1|6433.3|6435.1|6432.3|6
1614368380000|2021-02-26 19:39:40|6435.1|6432.3|6433.1|6430.3|6435.6|6432.8|6433.1|6430.3|22
1614368390000|2021-02-26 19:39:50|6432.1|6429.3|6434.1|6431.3|6434.6|6431.8|6432.1|6429.3|35
1614368400000|2021-02-26 19:40:00|6434.6|6431.8|6435.6|6432.8|6436.6|6433.8|6433.1|6430.3|14
1614368410000|2021-02-26 19:40:10|6435.1|6432.3|6435.1|6432.3|6435.6|6432.8|6434.1|6431.3|36
1614368420000|2021-02-26 19:40:20|6434.6|6431.8|6436.6|6433.8|6436.6|6433.8|6434.6|6431.8|8
1614368430000|2021-02-26 19:40:30|6437.1|6434.3|6436.1|6433.3|6437.1|6434.3|6436.1|6433.3|30
1614368440000|2021-02-26 19:40:40|6436.6|6433.8|6438.1|6435.3|6438.1|6435.3|6436.6|6433.8|198
1614368450000|2021-02-26 19:40:50|6437.1|6434.3|6438.1|6435.3|6438.1|6435.3|6437.1|6434.3|19
1614368460000|2021-02-26 19:41:00|6439|6436.2|6438.6|6435.8|6439.1|6436.3|6438.1|6435.3|35
1614368470000|2021-02-26 19:41:10|6438.1|6435.3|6437.1|6434.3|6438.1|6435.3|6437.1|6434.3|7
1614368480000|2021-02-26 19:41:20|6438.1|6435.3|6437.6|6434.8|6438.1|6435.3|6437.1|6434.3|6
1614368490000|2021-02-26 19:41:30|6438.1|6435.3|6437.1|6434.3|6438.1|6435.3|6436.6|6433.8|50
1614368500000|2021-02-26 19:41:40|6436.1|6433.3|6437.5|6434.7|6437.5|6434.7|6436.1|6433.3|24
1614368510000|2021-02-26 19:41:50|6437.1|6434.3|6436.6|6433.8|6437.1|6434.3|6436.1|6433.3|49
1614368520000|2021-02-26 19:42:00|6437.1|6434.3|6438.1|6435.3|6438.1|6435.3|6437.1|6434.3|13
1614368530000|2021-02-26 19:42:10|6437.6|6434.8|6437.6|6434.8|6438.1|6435.3|6437.1|6434.3|21
1614368540000|2021-02-26 19:42:20|6437.1|6434.3|6437.1|6434.3|6437.1|6434.3|6436.6|6433.8|7
1614368550000|2021-02-26 19:42:30|6436.6|6433.8|6435.6|6432.8|6437.1|6434.3|6435.6|6432.8|16
1614368560000|2021-02-26 19:42:40|6435.1|6432.3|6436.1|6433.3|6436.6|6433.8|6435.1|6432.3|7
1614368570000|2021-02-26 19:42:50|6436.6|6433.8|6434.6|6431.8|6437.6|6434.8|6432.6|6429.8|42
1614368580000|2021-02-26 19:43:00|6435.1|6432.3|6435.6|6432.8|6437|6434.2|6434.6|6431.8|29
1614368590000|2021-02-26 19:43:10|6435.1|6432.3|6435.6|6432.8|6436.1|6433.3|6435.1|6432.3|31
1614368600000|2021-02-26 19:43:20|6436.1|6433.3|6435.6|6432.8|6436.1|6433.3|6435.1|6432.3|85
1614368610000|2021-02-26 19:43:30|6436.1|6433.3|6434.1|6431.3|6436.1|6433.3|6434.1|6431.3|41
1614368620000|2021-02-26 19:43:40|6433.2|6430.4|6434.1|6431.3|6434.1|6431.3|6432.1|6429.3|12
1614368630000|2021-02-26 19:43:50|6433.6|6430.8|6433.6|6430.8|6433.6|6430.8|6432.6|6429.8|8
1614368640000|2021-02-26 19:44:00|6433.1|6430.3|6433.6|6430.8|6433.6|6430.8|6433.1|6430.3|1
1614368650000|2021-02-26 19:44:10|6433.1|6430.3|6434.1|6431.3|6434.1|6431.3|6433.1|6430.3|2
1614368660000|2021-02-26 19:44:20|6433.6|6430.8|6433.1|6430.3|6433.6|6430.8|6432.1|6429.3|12
1614368670000|2021-02-26 19:44:30|6433.6|6430.8|6432.6|6429.8|6434.1|6431.3|6432.6|6429.8|2
1614368680000|2021-02-26 19:44:40|6433.1|6430.3|6434.1|6431.3|6434.6|6431.8|6433.1|6430.3|6
1614368690000|2021-02-26 19:44:50|6434.6|6431.8|6435.1|6432.3|6435.1|6432.3|6434.6|6431.8|3
1614368700000|2021-02-26 19:45:00|6434.6|6431.8|6436.1|6433.3|6436.6|6433.8|6434.6|6431.8|34
1614368710000|2021-02-26 19:45:10|6436.6|6433.8|6435.6|6432.8|6436.6|6433.8|6435.1|6432.3|59
1614368720000|2021-02-26 19:45:20|6435.1|6432.3|6435.1|6432.3|6436.1|6433.3|6434.1|6431.3|29
1614368730000|2021-02-26 19:45:30|6434.6|6431.8|6434.6|6431.8|6435.1|6432.3|6433.6|6430.8|6
1614368740000|2021-02-26 19:45:40|6435.1|6432.3|6435.1|6432.3|6435.1|6432.3|6434.1|6431.3|2
1614368750000|2021-02-26 19:45:50|6434.6|6431.8|6434.6|6431.8|6435.1|6432.3|6434.1|6431.3|11
1614368760000|2021-02-26 19:46:00|6434|6431.2|6434.1|6431.3|6434.6|6431.8|6434|6431.2|18
1614368770000|2021-02-26 19:46:10|6434.6|6431.8|6434.1|6431.3|6434.6|6431.8|6434.1|6431.3|0
1614368780000|2021-02-26 19:46:20|6434.6|6431.8|6432.6|6429.8|6434.6|6431.8|6432.6|6429.8|4
1614368790000|2021-02-26 19:46:30|6433.6|6430.8|6433.6|6430.8|6434.1|6431.3|6433.6|6430.8|0
1614368800000|2021-02-26 19:46:40|6433.1|6430.3|6433.1|6430.3|6433.1|6430.3|6433.1|6430.3|3
1614368810000|2021-02-26 19:46:50|6433.6|6430.8|6434.6|6431.8|6434.6|6431.8|6433.6|6430.8|3
1614368820000|2021-02-26 19:47:00|6435.1|6432.3|6435.6|6432.8|6435.6|6432.8|6434.6|6431.8|4
1614368830000|2021-02-26 19:47:10|6436.1|6433.3|6434.1|6431.3|6436.6|6433.8|6434.1|6431.3|125
1614368840000|2021-02-26 19:47:20|6434.6|6431.8|6435.6|6432.8|6436.1|6433.3|6434.6|6431.8|18
1614368850000|2021-02-26 19:47:30|6435.1|6432.3|6435.6|6432.8|6435.6|6432.8|6435.1|6432.3|3
1614368860000|2021-02-26 19:47:40|6435.1|6432.3|6436.6|6433.8|6436.6|6433.8|6435.1|6432.3|232
1614368870000|2021-02-26 19:47:50|6437.1|6434.3|6436.6|6433.8|6437.1|6434.3|6436.6|6433.8|8
1614368880000|2021-02-26 19:48:00|6437.1|6434.3|6437.1|6434.3|6437.1|6434.3|6436.6|6433.8|4
1614368890000|2021-02-26 19:48:10|6436.1|6433.3|6436|6433.2|6437.1|6434.3|6434.6|6431.8|84
1614368900000|2021-02-26 19:48:20|6436.1|6433.3|6435.7|6432.9|6437.1|6434.3|6435.6|6432.8|66
1614368910000|2021-02-26 19:48:30|6435.6|6432.8|6434.1|6431.3|6435.6|6432.8|6434.1|6431.3|2
1614368920000|2021-02-26 19:48:40|6434.6|6431.8|6434.6|6431.8|6434.6|6431.8|6434.1|6431.3|1
1614368930000|2021-02-26 19:48:50|6434.1|6431.3|6434.1|6431.3|6434.1|6431.3|6434.1|6431.3|0
1614368940000|2021-02-26 19:49:00|6434.6|6431.8|6433.6|6430.8|6434.6|6431.8|6433.1|6430.3|3
1614368950000|2021-02-26 19:49:10|6433.1|6430.3|6434.1|6431.3|6434.6|6431.8|6433.1|6430.3|0
1614368960000|2021-02-26 19:49:20|6434.6|6431.8|6434.6|6431.8|6434.6|6431.8|6434.6|6431.8|2
1614368970000|2021-02-26 19:49:30|6434.1|6431.3|6434.1|6431.3|6434.6|6431.8|6434.1|6431.3|10
1614368980000|2021-02-26 19:49:40|6434.6|6431.8|6434.1|6431.3|6434.6|6431.8|6434.1|6431.3|11
1614368990000|2021-02-26 19:49:50|6433.6|6430.8|6435.1|6432.3|6435.1|6432.3|6433.6|6430.8|31
1614369000000|2021-02-26 19:50:00|6434.6|6431.8|6434.1|6431.3|6434.6|6431.8|6432.1|6429.3|13
1614369010000|2021-02-26 19:50:10|6433.6|6430.8|6434.1|6431.3|6434.1|6431.3|6432.1|6429.3|22
1614369030000|2021-02-26 19:50:30|6434.6|6431.8|6434.1|6431.3|6434.6|6431.8|6434.1|6431.3|0
1614369040000|2021-02-26 19:50:40|||||||||1
1614369050000|2021-02-26 19:50:50|6434.6|6431.8|6434.1|6431.3|6434.6|6431.8|6434.1|6431.3|62
1614369060000|2021-02-26 19:51:00|6434.6|6431.8|6435.1|6432.3|6435.1|6432.3|6434.1|6431.3|6
1614369070000|2021-02-26 19:51:10|6434.1|6431.3|6434.1|6431.3|6434.1|6431.3|6434.1|6431.3|1
1614369090000|2021-02-26 19:51:30|6434.6|6431.8|6435.1|6432.3|6435.1|6432.3|6434.1|6431.3|7
1614369100000|2021-02-26 19:51:40|||||||||2
1614369110000|2021-02-26 19:51:50|||||||||15
1614369120000|2021-02-26 19:52:00|6435.6|6432.8|6436.1|6433.3|6436.1|6433.3|6435.1|6432.3|3
1614369130000|2021-02-26 19:52:10|6437.1|6434.3|6438.1|6435.3|6438.1|6435.3|6437.1|6434.3|43
1614369140000|2021-02-26 19:52:20|6438.6|6435.8|6436.1|6433.3|6439.1|6436.3|6436.1|6433.3|59
1614369150000|2021-02-26 19:52:30|6435.1|6432.3|6435.1|6432.3|6435.1|6432.3|6434.1|6431.3|7
1614369160000|2021-02-26 19:52:40|6434.6|6431.8|6435.1|6432.3|6435.1|6432.3|6434.6|6431.8|3
1614369170000|2021-02-26 19:52:50|6436.1|6433.3|6434.6|6431.8|6436.1|6433.3|6434.6|6431.8|20
1614369180000|2021-02-26 19:53:00|6434.1|6431.3|6434.6|6431.8|6435.6|6432.8|6434.1|6431.3|4
1614369190000|2021-02-26 19:53:10|6434.1|6431.3|6435.1|6432.3|6435.1|6432.3|6434.1|6431.3|0
1614369200000|2021-02-26 19:53:20|6435.6|6432.8|6435.6|6432.8|6435.6|6432.8|6435.1|6432.3|2
1614369220000|2021-02-26 19:53:40|6436.1|6433.3|6435.6|6432.8|6437.1|6434.3|6435.1|6432.3|13
1614369230000|2021-02-26 19:53:50|6435.1|6432.3|6435.1|6432.3|6435.6|6432.8|6435.1|6432.3|0
1614369240000|2021-02-26 19:54:00|6435.6|6432.8|6435.1|6432.3|6435.6|6432.8|6435.1|6432.3|3
1614369250000|2021-02-26 19:54:10|6435.6|6432.8|6434.1|6431.3|6435.6|6432.8|6433.6|6430.8|6
1614369260000|2021-02-26 19:54:20|6434.6|6431.8|6434.6|6431.8|6434.6|6431.8|6434.1|6431.3|1
1614369270000|2021-02-26 19:54:30|6435.1|6432.3|6434.1|6431.3|6435.1|6432.3|6433.6|6430.8|4
1614369290000|2021-02-26 19:54:50|6434.6|6431.8|6434.1|6431.3|6434.6|6431.8|6434.1|6431.3|2
1614369300000|2021-02-26 19:55:00|6434.6|6431.8|6434.1|6431.3|6434.6|6431.8|6434.1|6431.3|2
1614369310000|2021-02-26 19:55:10|6434.6|6431.8|6435.1|6432.3|6435.1|6432.3|6434.1|6431.3|12
1614369320000|2021-02-26 19:55:20|6435.6|6432.8|6437.1|6434.3|6437.1|6434.3|6435.6|6432.8|7
1614369340000|2021-02-26 19:55:40|6436.6|6433.8|6438.6|6435.8|6439.1|6436.3|6436.6|6433.8|24
1614369350000|2021-02-26 19:55:50|6439|6436.2|6442.1|6439.3|6442.1|6439.3|6439|6436.2|92
1614369360000|2021-02-26 19:56:00|6443|6440.2|6442.1|6439.3|6444.1|6441.3|6442.1|6439.3|74
1614369370000|2021-02-26 19:56:10|6443.1|6440.3|6442.1|6439.3|6443.1|6440.3|6441.6|6438.8|32
1614369380000|2021-02-26 19:56:20|6441.6|6438.8|6442.1|6439.3|6442.1|6439.3|6441.6|6438.8|25
1614369390000|2021-02-26 19:56:30|6441.6|6438.8|6442.1|6439.3|6442.1|6439.3|6441.6|6438.8|31
1614369400000|2021-02-26 19:56:40|6441.6|6438.8|6439.1|6436.3|6441.6|6438.8|6438.7|6435.9|7
1614369410000|2021-02-26 19:56:50|6439.6|6436.8|6439.6|6436.8|6440.1|6437.3|6439.1|6436.3|32
1614369420000|2021-02-26 19:57:00|6440.1|6437.3|6439.6|6436.8|6440.1|6437.3|6439.1|6436.3|10
1614369430000|2021-02-26 19:57:10|6439.1|6436.3|6438.1|6435.3|6439.6|6436.8|6438.1|6435.3|7
1614369440000|2021-02-26 19:57:20|6439|6436.2|6439.1|6436.3|6439.6|6436.8|6439|6436.2|5
1614369450000|2021-02-26 19:57:30|6439.6|6436.8|6440.1|6437.3|6440.1|6437.3|6439.6|6436.8|0
1614369460000|2021-02-26 19:57:40|6439.6|6436.8|6440.1|6437.3|6440.1|6437.3|6439.6|6436.8|15
1614369470000|2021-02-26 19:57:50|6440.6|6437.8|6440.6|6437.8|6440.6|6437.8|6440.1|6437.3|16
1614369480000|2021-02-26 19:58:00|6440.1|6437.3|6440.1|6437.3|6440.6|6437.8|6440.1|6437.3|3
1614369490000|2021-02-26 19:58:10|6439.1|6436.3|6440.1|6437.3|6440.1|6437.3|6439.1|6436.3|28
1614369500000|2021-02-26 19:58:20|6440.6|6437.8|6440.6|6437.8|6442.1|6439.3|6440.6|6437.8|11
1614369510000|2021-02-26 19:58:30|6441.1|6438.3|6440.1|6437.3|6441.6|6438.8|6440.1|6437.3|11
1614369520000|2021-02-26 19:58:40|6439.1|6436.3|6439.1|6436.3|6440.1|6437.3|6438.6|6435.8|59
1614369530000|2021-02-26 19:58:50|6439.6|6436.8|6439.1|6436.3|6439.6|6436.8|6439.1|6436.3|0
1614369540000|2021-02-26 19:59:00|6439|6436.2|6440.1|6437.3|6440.1|6437.3|6438.6|6435.8|17
1614369550000|2021-02-26 19:59:10|6439.6|6436.8|6440.1|6437.3|6440.1|6437.3|6439.6|6436.8|0
1614369560000|2021-02-26 19:59:20|6441.1|6438.3|6441.6|6438.8|6441.6|6438.8|6440.6|6437.8|20
1614369570000|2021-02-26 19:59:30|6441.1|6438.3|6441.1|6438.3|6441.1|6438.3|6440.6|6437.8|1
1614369580000|2021-02-26 19:59:40|6442.1|6439.3|6442.6|6439.8|6442.6|6439.8|6441.6|6438.8|22
1614369590000|2021-02-26 19:59:50|6443.1|6440.3|6442.6|6439.8|6443.1|6440.3|6442.1|6439.3|28
1614369600000|2021-02-26 20:00:00|6443.1|6440.3|6442.6|6439.8|6445.1|6442.3|6442.1|6439.3|63
1614369610000|2021-02-26 20:00:10|6443.1|6440.3|6441.1|6438.3|6443.6|6440.8|6441.1|6438.3|3
1614369620000|2021-02-26 20:00:20|6441.6|6438.8|6441.6|6438.8|6442.1|6439.3|6441.1|6438.3|58
1614369630000|2021-02-26 20:00:30|6442.1|6439.3|6443.6|6440.8|6444.1|6441.3|6442.1|6439.3|3
1614369640000|2021-02-26 20:00:40|6444.1|6441.3|6444.1|6441.3|6445.1|6442.3|6443.6|6440.8|3
1614369650000|2021-02-26 20:00:50|6444.6|6441.8|6444.1|6441.3|6445.1|6442.3|6444.1|6441.3|2
1614369660000|2021-02-26 20:01:00|6443.6|6440.8|6444.1|6441.3|6444.1|6441.3|6443.1|6440.3|6
1614369670000|2021-02-26 20:01:10|6443.1|6440.3|6444.6|6441.8|6445.1|6442.3|6442.6|6439.8|37
1614369680000|2021-02-26 20:01:20|6445.1|6442.3|6444.6|6441.8|6445.1|6442.3|6444.6|6441.8|5
1614369690000|2021-02-26 20:01:30|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|0
1614369700000|2021-02-26 20:01:40|6444.6|6441.8|6444.6|6441.8|6445.1|6442.3|6444.1|6441.3|2
1614369710000|2021-02-26 20:01:50|6445.1|6442.3|6445.6|6442.8|6445.6|6442.8|6445.1|6442.3|3
1614369720000|2021-02-26 20:02:00|6446.1|6443.3|6446.6|6443.8|6447.1|6444.3|6446.1|6443.3|53
1614369730000|2021-02-26 20:02:10|6447.1|6444.3|6447.1|6444.3|6448.1|6445.3|6447.1|6444.3|76
1614369740000|2021-02-26 20:02:20|6447.6|6444.8|6446.6|6443.8|6448.1|6445.3|6446.6|6443.8|4
1614369750000|2021-02-26 20:02:30|6447.1|6444.3|6446.6|6443.8|6447.1|6444.3|6446.6|6443.8|2
1614369760000|2021-02-26 20:02:40|6446.1|6443.3|6446.6|6443.8|6446.6|6443.8|6446.1|6443.3|0
1614369770000|2021-02-26 20:02:50|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|1
1614369780000|2021-02-26 20:03:00|6447.1|6444.3|6447.1|6444.3|6448.6|6445.8|6447.1|6444.3|86
1614369790000|2021-02-26 20:03:10|6446.6|6443.8|6446.6|6443.8|6448.1|6445.3|6446.6|6443.8|31
1614369800000|2021-02-26 20:03:20|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|6446.6|6443.8|3
1614369810000|2021-02-26 20:03:30|6447.6|6444.8|6448.1|6445.3|6448.6|6445.8|6447.1|6444.3|7
1614369820000|2021-02-26 20:03:40|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|6446.6|6443.8|12
1614369830000|2021-02-26 20:03:50|6446.6|6443.8|6447.1|6444.3|6447.1|6444.3|6446.6|6443.8|4
1614369840000|2021-02-26 20:04:00|6448.1|6445.3|6449.6|6446.8|6449.6|6446.8|6448.1|6445.3|30
1614369850000|2021-02-26 20:04:10|6450.1|6447.3|6449.1|6446.3|6450.1|6447.3|6448.6|6445.8|8
1614369860000|2021-02-26 20:04:20|6448.6|6445.8|6448.1|6445.3|6448.6|6445.8|6447.1|6444.3|6
1614369870000|2021-02-26 20:04:30|6448|6445.2|6448.1|6445.3|6448.1|6445.3|6447.1|6444.3|2
1614369890000|2021-02-26 20:04:50|6448.6|6445.8|6446.1|6443.3|6448.6|6445.8|6446.1|6443.3|3
1614369900000|2021-02-26 20:05:00|6446.6|6443.8|6447.6|6444.8|6447.6|6444.8|6446.6|6443.8|3
1614369910000|2021-02-26 20:05:10|6447.1|6444.3|6447.6|6444.8|6447.6|6444.8|6447.1|6444.3|0
1614369920000|2021-02-26 20:05:20|6447.1|6444.3|6447.6|6444.8|6447.6|6444.8|6447.1|6444.3|0
1614369930000|2021-02-26 20:05:30|6447.1|6444.3|6446.1|6443.3|6447.1|6444.3|6446.1|6443.3|12
1614369940000|2021-02-26 20:05:40|6446|6443.2|6446.6|6443.8|6446.6|6443.8|6444.6|6441.8|16
1614369950000|2021-02-26 20:05:50|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|1
1614369960000|2021-02-26 20:06:00|6445.6|6442.8|6445.6|6442.8|6445.6|6442.8|6445.6|6442.8|4
1614369970000|2021-02-26 20:06:10|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|0
1614369980000|2021-02-26 20:06:20|6446.1|6443.3|6444.6|6441.8|6446.1|6443.3|6444.6|6441.8|65
1614369990000|2021-02-26 20:06:30|6445.1|6442.3|6443.6|6440.8|6445.1|6442.3|6443.6|6440.8|2
1614370000000|2021-02-26 20:06:40|6444.1|6441.3|6444.1|6441.3|6444.1|6441.3|6444.1|6441.3|2
1614370010000|2021-02-26 20:06:50|6444.6|6441.8|6445.1|6442.3|6445.6|6442.8|6444.6|6441.8|1
1614370020000|2021-02-26 20:07:00|6444.1|6441.3|6443.6|6440.8|6444.1|6441.3|6443.1|6440.3|7
1614370030000|2021-02-26 20:07:10|6443.1|6440.3|6443.1|6440.3|6443.6|6440.8|6443.1|6440.3|4
1614370040000|2021-02-26 20:07:20|6443.6|6440.8|6442.1|6439.3|6443.6|6440.8|6441.6|6438.8|4
1614370050000|2021-02-26 20:07:30|6442.6|6439.8|6442.1|6439.3|6442.6|6439.8|6441.1|6438.3|67
1614370060000|2021-02-26 20:07:40|6442.6|6439.8|6441.6|6438.8|6442.6|6439.8|6441.6|6438.8|18
1614370070000|2021-02-26 20:07:50|6441.1|6438.3|6441.1|6438.3|6442.1|6439.3|6441.1|6438.3|1
1614370080000|2021-02-26 20:08:00|6441.6|6438.8|6442.1|6439.3|6442.1|6439.3|6441.1|6438.3|7
1614370090000|2021-02-26 20:08:10|6441.6|6438.8|6440.6|6437.8|6441.6|6438.8|6440.1|6437.3|4
1614370100000|2021-02-26 20:08:20|6441.1|6438.3|6442.1|6439.3|6442.1|6439.3|6441.1|6438.3|8
1614370110000|2021-02-26 20:08:30|6441.1|6438.3|6440.6|6437.8|6441.6|6438.8|6440.6|6437.8|4
1614370120000|2021-02-26 20:08:40|6441.1|6438.3|6441.1|6438.3|6441.6|6438.8|6441.1|6438.3|15
1614370130000|2021-02-26 20:08:50|6441|6438.2|6441.1|6438.3|6441.1|6438.3|6440.6|6437.8|3
1614370140000|2021-02-26 20:09:00|6441.6|6438.8|6442.1|6439.3|6442.1|6439.3|6441.6|6438.8|7
1614370150000|2021-02-26 20:09:10|6443.1|6440.3|6442.1|6439.3|6443.1|6440.3|6442.1|6439.3|12
1614370160000|2021-02-26 20:09:20|6442.6|6439.8|6442.6|6439.8|6442.6|6439.8|6442.1|6439.3|63
1614370170000|2021-02-26 20:09:30|6442.1|6439.3|6443.6|6440.8|6444.1|6441.3|6442.1|6439.3|16
1614370180000|2021-02-26 20:09:40|6444.1|6441.3|6443.6|6440.8|6444.1|6441.3|6443.6|6440.8|0
1614370190000|2021-02-26 20:09:50|6444.6|6441.8|6443.6|6440.8|6445.1|6442.3|6443.6|6440.8|13
1614370200000|2021-02-26 20:10:00|6443.1|6440.3|6443.1|6440.3|6443.1|6440.3|6443.1|6440.3|11
1614370210000|2021-02-26 20:10:10|6443.6|6440.8|6444|6441.2|6444|6441.2|6443.6|6440.8|1
1614370220000|2021-02-26 20:10:20|6444.1|6441.3|6445.1|6442.3|6446.1|6443.3|6444.1|6441.3|27
1614370230000|2021-02-26 20:10:30|6445.6|6442.8|6446.1|6443.3|6446.1|6443.3|6445.6|6442.8|0
1614370240000|2021-02-26 20:10:40|6445.1|6442.3|6445.1|6442.3|6446.1|6443.3|6445.1|6442.3|7
1614370250000|2021-02-26 20:10:50|||||||||7
1614370260000|2021-02-26 20:11:00|6444.6|6441.8|6444.1|6441.3|6444.6|6441.8|6444.1|6441.3|5
1614370270000|2021-02-26 20:11:10|||||||||1
1614370280000|2021-02-26 20:11:20|6443.1|6440.3|6443.1|6440.3|6444.1|6441.3|6443.1|6440.3|16
1614370290000|2021-02-26 20:11:30|6442.6|6439.8|6443.5|6440.7|6443.5|6440.7|6442.1|6439.3|6
1614370300000|2021-02-26 20:11:40|6443.1|6440.3|6443.1|6440.3|6443.5|6440.7|6443.1|6440.3|0
1614370310000|2021-02-26 20:11:50|6443.5|6440.7|6443.5|6440.7|6443.5|6440.7|6443.1|6440.3|0
1614370320000|2021-02-26 20:12:00|6443.1|6440.3|6443.5|6440.7|6443.5|6440.7|6443.1|6440.3|0
1614370330000|2021-02-26 20:12:10|6444|6441.2|6442.5|6439.7|6444|6441.2|6442.1|6439.3|6
1614370340000|2021-02-26 20:12:20|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|6441.5|6438.7|2
1614370350000|2021-02-26 20:12:30|6442.5|6439.7|6441.6|6438.8|6442.5|6439.7|6441.5|6438.7|8
1614370360000|2021-02-26 20:12:40|6442.5|6439.7|6444.5|6441.7|6445|6442.2|6442.5|6439.7|57
1614370370000|2021-02-26 20:12:50|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|4
1614370380000|2021-02-26 20:13:00|6447|6444.2|6448|6445.2|6448|6445.2|6447|6444.2|5
1614370390000|2021-02-26 20:13:10|6447.5|6444.7|6447.1|6444.3|6447.5|6444.7|6447.1|6444.3|5
1614370400000|2021-02-26 20:13:20|6446.5|6443.7|6444.1|6441.3|6446.5|6443.7|6444.1|6441.3|71
1614370410000|2021-02-26 20:13:30|6443.1|6440.3|6442.6|6439.8|6443.1|6440.3|6442.1|6439.3|26
1614370420000|2021-02-26 20:13:40|6442.1|6439.3|6442.6|6439.8|6442.6|6439.8|6442.1|6439.3|0
1614370430000|2021-02-26 20:13:50|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|0
1614370440000|2021-02-26 20:14:00|6442.5|6439.7|6441.1|6438.3|6443.1|6440.3|6441.1|6438.3|37
1614370450000|2021-02-26 20:14:10|6440.5|6437.7|6440.5|6437.7|6440.5|6437.7|6440.5|6437.7|8
1614370460000|2021-02-26 20:14:20|6440.6|6437.8|6440.5|6437.7|6441.1|6438.3|6440.1|6437.3|12
1614370470000|2021-02-26 20:14:30|6440.1|6437.3|6440.5|6437.7|6440.5|6437.7|6440.1|6437.3|0
1614370480000|2021-02-26 20:14:40|6440.1|6437.3|6441.1|6438.3|6441.1|6438.3|6440.1|6437.3|41
1614370490000|2021-02-26 20:14:50|||||||||6
1614370500000|2021-02-26 20:15:00|6442|6439.2|6444.1|6441.3|6446.1|6443.3|6442|6439.2|28
1614370510000|2021-02-26 20:15:10|6444.5|6441.7|6445.1|6442.3|6445.1|6442.3|6444.1|6441.3|2
1614370520000|2021-02-26 20:15:20|6445.6|6442.8|6445.1|6442.3|6446.1|6443.3|6445.1|6442.3|3
1614370530000|2021-02-26 20:15:30|6444.1|6441.3|6445.1|6442.3|6445.1|6442.3|6444.1|6441.3|1
1614370540000|2021-02-26 20:15:40|6445|6442.2|6445.1|6442.3|6445.1|6442.3|6444.1|6441.3|2
1614370550000|2021-02-26 20:15:50|6445.5|6442.7|6446|6443.2|6446|6443.2|6445.5|6442.7|1
1614370560000|2021-02-26 20:16:00|6446.1|6443.3|6446|6443.2|6446.1|6443.3|6445.5|6442.7|3
1614370570000|2021-02-26 20:16:10|6446.1|6443.3|6447|6444.2|6447|6444.2|6446.1|6443.3|2
1614370580000|2021-02-26 20:16:20|6447.1|6444.3|6448|6445.2|6448|6445.2|6447.1|6444.3|3
1614370590000|2021-02-26 20:16:30|6448.1|6445.3|6448.1|6445.3|6449.1|6446.3|6448.1|6445.3|14
1614370600000|2021-02-26 20:16:40|6447.6|6444.8|6447.1|6444.3|6447.6|6444.8|6446.6|6443.8|2
1614370610000|2021-02-26 20:16:50|6446.5|6443.7|6446.5|6443.7|6446.5|6443.7|6446.1|6443.3|13
1614370620000|2021-02-26 20:17:00|6446.1|6443.3|6445.1|6442.3|6446.1|6443.3|6445.1|6442.3|29
1614370630000|2021-02-26 20:17:10|6446.1|6443.3|6445.1|6442.3|6446.1|6443.3|6445.1|6442.3|5
1614370640000|2021-02-26 20:17:20|6446.1|6443.3|6444.1|6441.3|6446.1|6443.3|6444.1|6441.3|37
1614370650000|2021-02-26 20:17:30|||||||||4
1614370660000|2021-02-26 20:17:40|6445|6442.2|6445|6442.2|6445|6442.2|6445|6442.2|1
1614370670000|2021-02-26 20:17:50|6445.1|6442.3|6448|6445.2|6448|6445.2|6445.1|6442.3|660
1614370680000|2021-02-26 20:18:00|6449|6446.2|6448|6445.2|6449|6446.2|6448|6445.2|29
1614370690000|2021-02-26 20:18:10|6447|6444.2|6447|6444.2|6447.5|6444.7|6447|6444.2|23
1614370700000|2021-02-26 20:18:20|6446|6443.2|6446.5|6443.7|6447|6444.2|6446|6443.2|25
1614370710000|2021-02-26 20:18:30|6447|6444.2|6447|6444.2|6447|6444.2|6447|6444.2|2
1614370720000|2021-02-26 20:18:40|6446.5|6443.7|6446|6443.2|6447|6444.2|6446|6443.2|4
1614370730000|2021-02-26 20:18:50|6447|6444.2|6447|6444.2|6447|6444.2|6447|6444.2|2
1614370740000|2021-02-26 20:19:00|6448|6445.2|6446|6443.2|6448|6445.2|6446|6443.2|17
1614370750000|2021-02-26 20:19:10|6447|6444.2|6446|6443.2|6447|6444.2|6446|6443.2|8
1614370760000|2021-02-26 20:19:20|6445.1|6442.3|6445|6442.2|6445.1|6442.3|6445|6442.2|34
1614370770000|2021-02-26 20:19:30|6445.5|6442.7|6446|6443.2|6446|6443.2|6445.5|6442.7|3
1614370790000|2021-02-26 20:19:50|6445.1|6442.3|6445.5|6442.7|6445.5|6442.7|6445|6442.2|5
1614370800000|2021-02-26 20:20:00|6445.1|6442.3|6446|6443.2|6446|6443.2|6445|6442.2|33
1614370810000|2021-02-26 20:20:10|6445.1|6442.3|6443.5|6440.7|6445.1|6442.3|6443|6440.2|44
1614370820000|2021-02-26 20:20:20|6443|6440.2|6443.5|6440.7|6444|6441.2|6443|6440.2|7
1614370830000|2021-02-26 20:20:30|6444|6441.2|6445|6442.2|6445|6442.2|6444|6441.2|15
1614370840000|2021-02-26 20:20:40|6444|6441.2|6444|6441.2|6444|6441.2|6444|6441.2|30
1614370850000|2021-02-26 20:20:50|6443|6440.2|6444|6441.2|6444|6441.2|6443|6440.2|21
1614370860000|2021-02-26 20:21:00|6445|6442.2|6445|6442.2|6445|6442.2|6444.5|6441.7|44
1614370870000|2021-02-26 20:21:10|6446|6443.2|6445|6442.2|6447|6444.2|6445|6442.2|12
1614370880000|2021-02-26 20:21:20|6445.5|6442.7|6444|6441.2|6445.5|6442.7|6444|6441.2|26
1614370890000|2021-02-26 20:21:30|6443.5|6440.7|6444.5|6441.7|6445|6442.2|6443.5|6440.7|2
1614370900000|2021-02-26 20:21:40|6444|6441.2|6444|6441.2|6445|6442.2|6444|6441.2|1
1614370920000|2021-02-26 20:22:00|6443|6440.2|6443|6440.2|6443.5|6440.7|6442|6439.2|8
1614370930000|2021-02-26 20:22:10|6443.5|6440.7|6443.5|6440.7|6444|6441.2|6443|6440.2|13
1614370940000|2021-02-26 20:22:20|6443|6440.2|6442.5|6439.7|6444|6441.2|6442.5|6439.7|9
1614370950000|2021-02-26 20:22:30|6442|6439.2|6442.5|6439.7|6443|6440.2|6442|6439.2|3
1614370960000|2021-02-26 20:22:40|6442|6439.2|6441.5|6438.7|6442|6439.2|6441|6438.2|0
1614370970000|2021-02-26 20:22:50|6442|6439.2|6442.5|6439.7|6442.5|6439.7|6442|6439.2|0
1614370980000|2021-02-26 20:23:00|6443|6440.2|6444|6441.2|6444|6441.2|6442.5|6439.7|1
1614370990000|2021-02-26 20:23:10|6443|6440.2|6443|6440.2|6443|6440.2|6442.6|6439.8|4
1614371000000|2021-02-26 20:23:20|6442.5|6439.7|6442.5|6439.7|6443|6440.2|6442|6439.2|3
1614371010000|2021-02-26 20:23:30|||||||||5
1614371020000|2021-02-26 20:23:40|6443|6440.2|6443|6440.2|6443|6440.2|6443|6440.2|10
1614371030000|2021-02-26 20:23:50|6442.5|6439.7|6443|6440.2|6443|6440.2|6442.5|6439.7|6
1614371040000|2021-02-26 20:24:00|6442.5|6439.7|6443|6440.2|6443|6440.2|6442.5|6439.7|1
1614371050000|2021-02-26 20:24:10|6442.5|6439.7|6442|6439.2|6442.5|6439.7|6442|6439.2|10
1614371070000|2021-02-26 20:24:30|6441.1|6438.3|6441.1|6438.3|6441.1|6438.3|6441.1|6438.3|251
1614371080000|2021-02-26 20:24:40|||||||||6
1614371090000|2021-02-26 20:24:50|6440.6|6437.8|6444|6441.2|6444|6441.2|6440.1|6437.3|114
1614371100000|2021-02-26 20:25:00|6444.1|6441.3|6444.6|6441.8|6444.6|6441.8|6443.6|6440.8|11
1614371110000|2021-02-26 20:25:10|6444.1|6441.3|6443.5|6440.7|6444.1|6441.3|6443.5|6440.7|8
1614371120000|2021-02-26 20:25:20|6443.1|6440.3|6442.6|6439.8|6443.6|6440.8|6442.6|6439.8|12
1614371130000|2021-02-26 20:25:30|6443.1|6440.3|6443.1|6440.3|6443.1|6440.3|6443.1|6440.3|0
1614371140000|2021-02-26 20:25:40|6442.5|6439.7|6444|6441.2|6444|6441.2|6442.5|6439.7|4
1614371150000|2021-02-26 20:25:50|6444.5|6441.7|6444.5|6441.7|6444.5|6441.7|6444.5|6441.7|2
1614371160000|2021-02-26 20:26:00|6445|6442.2|6444.5|6441.7|6446|6443.2|6444|6441.2|30
1614371170000|2021-02-26 20:26:10|6445|6442.2|6445.5|6442.7|6445.5|6442.7|6444|6441.2|12
1614371180000|2021-02-26 20:26:20|||||||||1
1614371190000|2021-02-26 20:26:30|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|6445|6442.2|8
1614371200000|2021-02-26 20:26:40|6444.6|6441.8|6444.5|6441.7|6444.6|6441.8|6444.1|6441.3|11
1614371210000|2021-02-26 20:26:50|6444.1|6441.3|6444.5|6441.7|6444.5|6441.7|6443.6|6440.8|9
1614371220000|2021-02-26 20:27:00|6444|6441.2|6444|6441.2|6444|6441.2|6444|6441.2|2
1614371230000|2021-02-26 20:27:10|6443.6|6440.8|6444|6441.2|6444|6441.2|6443.6|6440.8|1
1614371240000|2021-02-26 20:27:20|6443.1|6440.3|6444|6441.2|6444|6441.2|6443.1|6440.3|27
1614371250000|2021-02-26 20:27:30|6443.1|6440.3|6443|6440.2|6443.1|6440.3|6443|6440.2|4
1614371260000|2021-02-26 20:27:40|6443.1|6440.3|6442.6|6439.8|6443.1|6440.3|6442.6|6439.8|9
1614371270000|2021-02-26 20:27:50|6443|6440.2|6443|6440.2|6443.1|6440.3|6442.5|6439.7|4
1614371280000|2021-02-26 20:28:00|6442.5|6439.7|6442.5|6439.7|6443|6440.2|6442|6439.2|20
1614371290000|2021-02-26 20:28:10|6443|6440.2|6442|6439.2|6443|6440.2|6442|6439.2|24
1614371300000|2021-02-26 20:28:20|6442.1|6439.3|6442.5|6439.7|6443|6440.2|6442.1|6439.3|23
1614371310000|2021-02-26 20:28:30|6443|6440.2|6442.1|6439.3|6443|6440.2|6442.1|6439.3|12
1614371320000|2021-02-26 20:28:40|6442|6439.2|6442.1|6439.3|6442.1|6439.3|6442|6439.2|1
1614371330000|2021-02-26 20:28:50|6443|6440.2|6442.1|6439.3|6443|6440.2|6442.1|6439.3|28
1614371340000|2021-02-26 20:29:00|6442.5|6439.7|6442.1|6439.3|6443|6440.2|6442.1|6439.3|10
1614371350000|2021-02-26 20:29:10|6442.5|6439.7|6442.5|6439.7|6443|6440.2|6442|6439.2|25
1614371360000|2021-02-26 20:29:20|6443|6440.2|6442.5|6439.7|6443|6440.2|6442.5|6439.7|3
1614371370000|2021-02-26 20:29:30|6443|6440.2|6443|6440.2|6443|6440.2|6443|6440.2|1
1614371380000|2021-02-26 20:29:40|6442.1|6439.3|6442|6439.2|6442.1|6439.3|6441.6|6438.8|20
1614371390000|2021-02-26 20:29:50|6441.5|6438.7|6442.6|6439.8|6442.6|6439.8|6441.1|6438.3|3
1614371400000|2021-02-26 20:30:00|6442.5|6439.7|6443|6440.2|6443|6440.2|6442|6439.2|25
1614371410000|2021-02-26 20:30:10|6442.6|6439.8|6440.5|6437.7|6442.6|6439.8|6440.5|6437.7|41
1614371420000|2021-02-26 20:30:20|6441.1|6438.3|6441.1|6438.3|6441.5|6438.7|6440.6|6437.8|7
1614371430000|2021-02-26 20:30:30|6440.6|6437.8|6440.6|6437.8|6441.5|6438.7|6440.6|6437.8|20
1614371440000|2021-02-26 20:30:40|6440.1|6437.3|6440|6437.2|6440.6|6437.8|6439.6|6436.8|4
1614371450000|2021-02-26 20:30:50|6438.5|6435.7|6439|6436.2|6439|6436.2|6438.5|6435.7|17
1614371460000|2021-02-26 20:31:00|6439.5|6436.7|6438.5|6435.7|6439.5|6436.7|6438.5|6435.7|35
1614371470000|2021-02-26 20:31:10|6439|6436.2|6439.5|6436.7|6440|6437.2|6438.6|6435.8|2
1614371480000|2021-02-26 20:31:20|6440|6437.2|6439.5|6436.7|6440|6437.2|6439.5|6436.7|12
1614371490000|2021-02-26 20:31:30|6439|6436.2|6438.5|6435.7|6439.5|6436.7|6438.5|6435.7|7
1614371500000|2021-02-26 20:31:40|6439|6436.2|6439|6436.2|6439|6436.2|6439|6436.2|2
1614371510000|2021-02-26 20:31:50|6439.5|6436.7|6441|6438.2|6441|6438.2|6439.5|6436.7|12
1614371520000|2021-02-26 20:32:00|6442|6439.2|6442|6439.2|6442|6439.2|6442|6439.2|5
1614371530000|2021-02-26 20:32:10|||||||||7
1614371540000|2021-02-26 20:32:20|||||||||10
1614371550000|2021-02-26 20:32:30|6441.1|6438.3|6440.5|6437.7|6441.1|6438.3|6440.5|6437.7|8
1614371560000|2021-02-26 20:32:40|6441|6438.2|6440|6437.2|6441|6438.2|6440|6437.2|7
1614371570000|2021-02-26 20:32:50|6439.5|6436.7|6438|6435.2|6439.5|6436.7|6438|6435.2|13
1614371580000|2021-02-26 20:33:00|6438.5|6435.7|6440|6437.2|6440|6437.2|6438|6435.2|6
1614371590000|2021-02-26 20:33:10|6439.5|6436.7|6439|6436.2|6440|6437.2|6439|6436.2|15
1614371600000|2021-02-26 20:33:20|||||||||29
1614371620000|2021-02-26 20:33:40|6439.1|6436.3|6440|6437.2|6440|6437.2|6439.1|6436.3|8
1614371630000|2021-02-26 20:33:50|6439.5|6436.7|6440|6437.2|6440|6437.2|6439.5|6436.7|1
1614371640000|2021-02-26 20:34:00|||||||||5
1614371650000|2021-02-26 20:34:10|6441|6438.2|6441|6438.2|6441|6438.2|6441|6438.2|6
1614371660000|2021-02-26 20:34:20|6440.5|6437.7|6441|6438.2|6441.5|6438.7|6440.5|6437.7|2
1614371670000|2021-02-26 20:34:30|6440.5|6437.7|6440|6437.2|6441|6438.2|6440|6437.2|2
1614371680000|2021-02-26 20:34:40|6440.5|6437.7|6440|6437.2|6440.5|6437.7|6440|6437.2|13
1614371690000|2021-02-26 20:34:50|||||||||7
1614371700000|2021-02-26 20:35:00|6439.5|6436.7|6441.5|6438.7|6442|6439.2|6439.5|6436.7|50
1614371710000|2021-02-26 20:35:10|6441|6438.2|6441|6438.2|6442|6439.2|6440.5|6437.7|6
1614371720000|2021-02-26 20:35:20|6440.5|6437.7|6441|6438.2|6441|6438.2|6440.5|6437.7|0
1614371730000|2021-02-26 20:35:30|6441.5|6438.7|6441|6438.2|6442|6439.2|6441|6438.2|37
1614371740000|2021-02-26 20:35:40|6441.5|6438.7|6442|6439.2|6442|6439.2|6441.5|6438.7|4
1614371750000|2021-02-26 20:35:50|6443|6440.2|6442.5|6439.7|6443|6440.2|6442.5|6439.7|7
1614371760000|2021-02-26 20:36:00|6442|6439.2|6442|6439.2|6443|6440.2|6442|6439.2|2
1614371770000|2021-02-26 20:36:10|6442.5|6439.7|6441.5|6438.7|6442.5|6439.7|6441.5|6438.7|6
1614371780000|2021-02-26 20:36:20|6440.5|6437.7|6440|6437.2|6440.5|6437.7|6440|6437.2|4
1614371790000|2021-02-26 20:36:30|6440.5|6437.7|6439.1|6436.3|6440.5|6437.7|6439.1|6436.3|7
1614371800000|2021-02-26 20:36:40|6440|6437.2|6439.5|6436.7|6440|6437.2|6439.5|6436.7|3
1614371810000|2021-02-26 20:36:50|6440|6437.2|6439.5|6436.7|6440|6437.2|6439.5|6436.7|0
1614371820000|2021-02-26 20:37:00|6439|6436.2|6439.5|6436.7|6439.5|6436.7|6439|6436.2|3
1614371830000|2021-02-26 20:37:10|6440|6437.2|6439.5|6436.7|6440|6437.2|6439|6436.2|4
1614371840000|2021-02-26 20:37:20|6440|6437.2|6439|6436.2|6440|6437.2|6439|6436.2|2
1614371850000|2021-02-26 20:37:30|6439.5|6436.7|6439.5|6436.7|6440|6437.2|6439.1|6436.3|8
1614371880000|2021-02-26 20:38:00|6439.1|6436.3|6440|6437.2|6440|6437.2|6439.1|6436.3|0
1614371890000|2021-02-26 20:38:10|6440.5|6437.7|6441.5|6438.7|6441.5|6438.7|6440|6437.2|7
1614371900000|2021-02-26 20:38:20|6442|6439.2|6441.5|6438.7|6442|6439.2|6441.5|6438.7|3
1614371910000|2021-02-26 20:38:30|6442|6439.2|6442|6439.2|6442.5|6439.7|6442|6439.2|4
1614371930000|2021-02-26 20:38:50|6441.5|6438.7|6441.5|6438.7|6442.1|6439.3|6441.5|6438.7|0
1614371940000|2021-02-26 20:39:00|6442|6439.2|6442|6439.2|6442|6439.2|6441.6|6438.8|0
1614371950000|2021-02-26 20:39:10|6441.6|6438.8|6443.5|6440.7|6443.5|6440.7|6441.6|6438.8|3
1614371960000|2021-02-26 20:39:20|6443|6440.2|6444|6441.2|6444|6441.2|6443|6440.2|0
1614371970000|2021-02-26 20:39:30|6443.5|6440.7|6443.5|6440.7|6443.5|6440.7|6443.5|6440.7|1
1614371980000|2021-02-26 20:39:40|6444|6441.2|6444|6441.2|6444|6441.2|6444|6441.2|0
1614371990000|2021-02-26 20:39:50|6443|6440.2|6443|6440.2|6443|6440.2|6443|6440.2|3
1614372000000|2021-02-26 20:40:00|6442.6|6439.8|6442.1|6439.3|6442.6|6439.8|6442.1|6439.3|5
1614372010000|2021-02-26 20:40:10|6442|6439.2|6442.5|6439.7|6442.5|6439.7|6442|6439.2|0
1614372020000|2021-02-26 20:40:20|6443|6440.2|6443.5|6440.7|6443.5|6440.7|6443|6440.2|0
1614372040000|2021-02-26 20:40:40|6444|6441.2|6443.1|6440.3|6444|6441.2|6443.1|6440.3|1
1614372050000|2021-02-26 20:40:50|6443|6440.2|6443|6440.2|6443|6440.2|6443|6440.2|1
1614372060000|2021-02-26 20:41:00|6443.1|6440.3|6444.1|6441.3|6444.5|6441.7|6443.1|6440.3|7
1614372070000|2021-02-26 20:41:10|6443.6|6440.8|6444|6441.2|6444|6441.2|6443.5|6440.7|0
1614372080000|2021-02-26 20:41:20|6443.5|6440.7|6443.6|6440.8|6443.6|6440.8|6443.1|6440.3|4
1614372090000|2021-02-26 20:41:30|6443.5|6440.7|6444|6441.2|6444.5|6441.7|6443.5|6440.7|0
1614372110000|2021-02-26 20:41:50|||||||||4
1614372120000|2021-02-26 20:42:00|6444.5|6441.7|6444|6441.2|6445|6442.2|6444|6441.2|2
1614372130000|2021-02-26 20:42:10|6444.5|6441.7|6445.5|6442.7|6446|6443.2|6444|6441.2|4
1614372140000|2021-02-26 20:42:20|6446|6443.2|6446|6443.2|6446|6443.2|6445.5|6442.7|0
1614372150000|2021-02-26 20:42:30|6445.5|6442.7|6447|6444.2|6447|6444.2|6445.5|6442.7|6
1614372160000|2021-02-26 20:42:40|6447.5|6444.7|6447.5|6444.7|6447.5|6444.7|6447|6444.2|1
1614372170000|2021-02-26 20:42:50|6448|6445.2|6448|6445.2|6448|6445.2|6448|6445.2|0
1614372180000|2021-02-26 20:43:00|6448.5|6445.7|6449|6446.2|6449.5|6446.7|6448.5|6445.7|8
1614372190000|2021-02-26 20:43:10|6449.5|6446.7|6451|6448.2|6451|6448.2|6449.5|6446.7|3
1614372200000|2021-02-26 20:43:20|6450.6|6447.8|6451.5|6448.7|6451.5|6448.7|6450.6|6447.8|2
1614372210000|2021-02-26 20:43:30|6452|6449.2|6452.5|6449.7|6452.5|6449.7|6451.5|6448.7|7
1614372220000|2021-02-26 20:43:40|6453|6450.2|6453|6450.2|6454|6451.2|6452.5|6449.7|73
1614372230000|2021-02-26 20:43:50|6453.5|6450.7|6452.6|6449.8|6453.5|6450.7|6452.6|6449.8|5
1614372240000|2021-02-26 20:44:00|6452.5|6449.7|6452.5|6449.7|6452.5|6449.7|6452|6449.2|0
1614372250000|2021-02-26 20:44:10|6453|6450.2|6453.5|6450.7|6454|6451.2|6453|6450.2|45
1614372260000|2021-02-26 20:44:20|6453|6450.2|6452.1|6449.3|6453|6450.2|6452.1|6449.3|1
1614372270000|2021-02-26 20:44:30|6452|6449.2|6452.5|6449.7|6452.5|6449.7|6452|6449.2|13
1614372280000|2021-02-26 20:44:40|6453.5|6450.7|6453|6450.2|6453.5|6450.7|6453|6450.2|16
1614372290000|2021-02-26 20:44:50|6452.6|6449.8|6452.5|6449.7|6453|6450.2|6451|6448.2|9
1614372300000|2021-02-26 20:45:00|6451.6|6448.8|6453.6|6450.8|6454|6451.2|6451.6|6448.8|6
1614372310000|2021-02-26 20:45:10|6454|6451.2|6455|6452.2|6455|6452.2|6454|6451.2|5
1614372320000|2021-02-26 20:45:20|6455.1|6452.3|6453.6|6450.8|6456|6453.2|6453.6|6450.8|15
1614372330000|2021-02-26 20:45:30|6454|6451.2|6454.1|6451.3|6454.1|6451.3|6454|6451.2|0
1614372340000|2021-02-26 20:45:40|6453.6|6450.8|6453|6450.2|6453.6|6450.8|6452.6|6449.8|6
1614372350000|2021-02-26 20:45:50|6453.5|6450.7|6453.5|6450.7|6453.5|6450.7|6453.5|6450.7|0
1614372360000|2021-02-26 20:46:00|6453.6|6450.8|6454.1|6451.3|6454.1|6451.3|6453.6|6450.8|10
1614372370000|2021-02-26 20:46:10|6453.6|6450.8|6452.6|6449.8|6453.6|6450.8|6452.6|6449.8|1
1614372380000|2021-02-26 20:46:20|6453|6450.2|6452.6|6449.8|6453.5|6450.7|6452.6|6449.8|0
1614372390000|2021-02-26 20:46:30|6453|6450.2|6452.1|6449.3|6453|6450.2|6452.1|6449.3|0
1614372400000|2021-02-26 20:46:40|6452|6449.2|6453|6450.2|6453|6450.2|6451.6|6448.8|33
1614372410000|2021-02-26 20:46:50|6453.5|6450.7|6453|6450.2|6453.5|6450.7|6453|6450.2|0
1614372420000|2021-02-26 20:47:00|6452.1|6449.3|6453|6450.2|6453|6450.2|6452.1|6449.3|23
1614372430000|2021-02-26 20:47:10|6452.6|6449.8|6452.6|6449.8|6453|6450.2|6452.5|6449.7|1
1614372440000|2021-02-26 20:47:20|6453|6450.2|6453.1|6450.3|6454|6451.2|6452.6|6449.8|8
1614372450000|2021-02-26 20:47:30|6453|6450.2|6453|6450.2|6453.5|6450.7|6453|6450.2|0
1614372460000|2021-02-26 20:47:40|6452.5|6449.7|6452.5|6449.7|6452.5|6449.7|6452.5|6449.7|0
1614372470000|2021-02-26 20:47:50|6452|6449.2|6451.1|6448.3|6452|6449.2|6451.1|6448.3|1
1614372480000|2021-02-26 20:48:00|6451.5|6448.7|6452|6449.2|6452.5|6449.7|6451.5|6448.7|1
1614372500000|2021-02-26 20:48:20|||||||||6
1614372510000|2021-02-26 20:48:30|6451.1|6448.3|6450.5|6447.7|6451.1|6448.3|6450|6447.2|6
1614372520000|2021-02-26 20:48:40|6450|6447.2|6450.5|6447.7|6450.5|6447.7|6450|6447.2|1
1614372530000|2021-02-26 20:48:50|6451|6448.2|6450|6447.2|6451|6448.2|6449.5|6446.7|102
1614372540000|2021-02-26 20:49:00|6450.5|6447.7|6451.5|6448.7|6451.5|6448.7|6450|6447.2|0
1614372550000|2021-02-26 20:49:10|6451.6|6448.8|6452|6449.2|6452.5|6449.7|6451.6|6448.8|7
1614372560000|2021-02-26 20:49:20|||||||||1
1614372570000|2021-02-26 20:49:30|6452.5|6449.7|6454.5|6451.7|6454.5|6451.7|6452.5|6449.7|13
1614372580000|2021-02-26 20:49:40|6454|6451.2|6452.6|6449.8|6454|6451.2|6452.6|6449.8|4
1614372590000|2021-02-26 20:49:50|6453|6450.2|6452|6449.2|6453|6450.2|6452|6449.2|12
1614372600000|2021-02-26 20:50:00|6451.4|6448.6|6449.5|6446.7|6451.4|6448.6|6448|6445.2|25
1614372610000|2021-02-26 20:50:10|6448.6|6445.8|6450.5|6447.7|6450.5|6447.7|6448.6|6445.8|22
1614372620000|2021-02-26 20:50:20|6450|6447.2|6449.5|6446.7|6450.9|6448.1|6449|6446.2|52
1614372630000|2021-02-26 20:50:30|6449|6446.2|6446.5|6443.7|6449.5|6446.7|6446.5|6443.7|1
1614372640000|2021-02-26 20:50:40|6446.1|6443.3|6446|6443.2|6447.5|6444.7|6446|6443.2|59
1614372650000|2021-02-26 20:50:50|6447|6444.2|6447|6444.2|6448.4|6445.6|6447|6444.2|34
1614372660000|2021-02-26 20:51:00|6446.5|6443.7|6447|6444.2|6447.5|6444.7|6446.5|6443.7|2
1614372680000|2021-02-26 20:51:20|6447.5|6444.7|6448|6445.2|6449|6446.2|6447|6444.2|9
1614372690000|2021-02-26 20:51:30|6448.5|6445.7|6447|6444.2|6448.5|6445.7|6447|6444.2|4
1614372700000|2021-02-26 20:51:40|6447.5|6444.7|6446|6443.2|6447.5|6444.7|6446|6443.2|8
1614372710000|2021-02-26 20:51:50|6446.5|6443.7|6446|6443.2|6447|6444.2|6446|6443.2|0
1614372720000|2021-02-26 20:52:00|6446.5|6443.7|6449|6446.2|6449|6446.2|6446.5|6443.7|20
1614372730000|2021-02-26 20:52:10|6448.5|6445.7|6448.5|6445.7|6449|6446.2|6448|6445.2|1
1614372740000|2021-02-26 20:52:20|6449|6446.2|6448.5|6445.7|6449|6446.2|6448|6445.2|0
1614372750000|2021-02-26 20:52:30|6448|6445.2|6448.5|6445.7|6449|6446.2|6448|6445.2|8
1614372760000|2021-02-26 20:52:40|6449|6446.2|6450|6447.2|6450.5|6447.7|6449|6446.2|2
1614372770000|2021-02-26 20:52:50|6449.5|6446.7|6450|6447.2|6450|6447.2|6449.5|6446.7|1
1614372780000|2021-02-26 20:53:00|6449.5|6446.7|6449|6446.2|6449.5|6446.7|6448|6445.2|4
1614372790000|2021-02-26 20:53:10|6449.5|6446.7|6448|6445.2|6449.5|6446.7|6447|6444.2|5
1614372800000|2021-02-26 20:53:20|6448.5|6445.7|6448.5|6445.7|6448.5|6445.7|6448|6445.2|13
1614372810000|2021-02-26 20:53:30|6448|6445.2|6448.5|6445.7|6449|6446.2|6448|6445.2|2
1614372820000|2021-02-26 20:53:40|6448|6445.2|6448|6445.2|6448.5|6445.7|6448|6445.2|0
1614372830000|2021-02-26 20:53:50|6448.5|6445.7|6448|6445.2|6449|6446.2|6448|6445.2|0
1614372840000|2021-02-26 20:54:00|6448.5|6445.7|6448|6445.2|6448.5|6445.7|6448|6445.2|0
1614372850000|2021-02-26 20:54:10|6448.5|6445.7|6446.5|6443.7|6448.5|6445.7|6445|6442.2|9
1614372860000|2021-02-26 20:54:20|6446|6443.2|6446|6443.2|6446.5|6443.7|6446|6443.2|0
1614372870000|2021-02-26 20:54:30|6446.5|6443.7|6447|6444.2|6448|6445.2|6446.5|6443.7|2
1614372890000|2021-02-26 20:54:50|6446|6443.2|6445|6442.2|6446.5|6443.7|6445|6442.2|5
1614372900000|2021-02-26 20:55:00|6445.5|6442.7|6444|6441.2|6446|6443.2|6444|6441.2|11
1614372910000|2021-02-26 20:55:10|6443|6440.2|6442.5|6439.7|6444|6441.2|6442|6439.2|7
1614372920000|2021-02-26 20:55:20|6442|6439.2|6442|6439.2|6442|6439.2|6442|6439.2|2
1614372930000|2021-02-26 20:55:30|6441.5|6438.7|6442.5|6439.7|6443|6440.2|6441|6438.2|4
1614372940000|2021-02-26 20:55:40|6443|6440.2|6443.5|6440.7|6444|6441.2|6443|6440.2|1
1614372950000|2021-02-26 20:55:50|6443|6440.2|6442.5|6439.7|6443|6440.2|6442|6439.2|17
1614372960000|2021-02-26 20:56:00|6442|6439.2|6441.5|6438.7|6442.5|6439.7|6441.5|6438.7|12
1614372970000|2021-02-26 20:56:10|6441|6438.2|6442.5|6439.7|6442.5|6439.7|6440|6437.2|5
1614372980000|2021-02-26 20:56:20|6442|6439.2|6444|6441.2|6444.5|6441.7|6442|6439.2|7
1614372990000|2021-02-26 20:56:30|6443|6440.2|6443|6440.2|6443.5|6440.7|6442.5|6439.7|33
1614373000000|2021-02-26 20:56:40|6442.5|6439.7|6443.5|6440.7|6443.5|6440.7|6442.5|6439.7|0
1614373010000|2021-02-26 20:56:50|6443|6440.2|6443|6440.2|6443.5|6440.7|6443|6440.2|2
1614373020000|2021-02-26 20:57:00|6443.5|6440.7|6442|6439.2|6443.5|6440.7|6442|6439.2|1
1614373030000|2021-02-26 20:57:10|6441.5|6438.7|6441.5|6438.7|6441.5|6438.7|6440.5|6437.7|1
1614373040000|2021-02-26 20:57:20|6441|6438.2|6440.5|6437.7|6441.5|6438.7|6440.5|6437.7|0
1614373050000|2021-02-26 20:57:30|6441|6438.2|6441|6438.2|6441|6438.2|6440.5|6437.7|0
1614373060000|2021-02-26 20:57:40|6440.5|6437.7|6440.5|6437.7|6441|6438.2|6440.5|6437.7|0
1614373070000|2021-02-26 20:57:50|6439.1|6436.3|6438.5|6435.7|6439.5|6436.7|6438.5|6435.7|13
1614373080000|2021-02-26 20:58:00|6438|6435.2|6438|6435.2|6439|6436.2|6438|6435.2|6
1614373090000|2021-02-26 20:58:10|6437.5|6434.7|6437.5|6434.7|6437.5|6434.7|6437|6434.2|0
1614373100000|2021-02-26 20:58:20|6437|6434.2|6436.5|6433.7|6437.5|6434.7|6436|6433.2|1
1614373110000|2021-02-26 20:58:30|6436|6433.2|6436.5|6433.7|6436.5|6433.7|6436|6433.2|5
1614373120000|2021-02-26 20:58:40|6437|6434.2|6437.5|6434.7|6437.5|6434.7|6436.5|6433.7|4
1614373130000|2021-02-26 20:58:50|6437|6434.2|6438|6435.2|6438.5|6435.7|6436.5|6433.7|10
1614373140000|2021-02-26 20:59:00|6437.5|6434.7|6437.5|6434.7|6438|6435.2|6437|6434.2|3
1614373150000|2021-02-26 20:59:10|6438|6435.2|6437.5|6434.7|6438|6435.2|6437.5|6434.7|0
1614373160000|2021-02-26 20:59:20|6438|6435.2|6437.5|6434.7|6438|6435.2|6437.5|6434.7|0
1614373170000|2021-02-26 20:59:30|6438|6435.2|6436|6433.2|6438|6435.2|6436|6433.2|3
1614373180000|2021-02-26 20:59:40|6436.5|6433.7|6437|6434.2|6437.5|6434.7|6436.5|6433.7|10
1614373190000|2021-02-26 20:59:50|6437.5|6434.7|6436.1|6433.3|6437.5|6434.7|6436.1|6433.3|11
1614373200000|2021-02-26 21:00:00|6436|6433.2|6437|6434.2|6437|6434.2|6434|6431.2|29
1614373210000|2021-02-26 21:00:10|6437.5|6434.7|6437.5|6434.7|6438|6435.2|6436.5|6433.7|7
1614373220000|2021-02-26 21:00:20|6437|6434.2|6437|6434.2|6438|6435.2|6437|6434.2|1
1614373230000|2021-02-26 21:00:30|||||||||2
1614373240000|2021-02-26 21:00:40|6436|6433.2|6436.5|6433.7|6436.5|6433.7|6436|6433.2|2
1614373250000|2021-02-26 21:00:50|6436|6433.2|6435|6432.2|6437|6434.2|6434.5|6431.7|39
1614373260000|2021-02-26 21:01:00|6435.1|6432.3|6436|6433.2|6436|6433.2|6435.1|6432.3|4
1614373270000|2021-02-26 21:01:10|6435.5|6432.7|6436|6433.2|6436|6433.2|6435.5|6432.7|2
1614373290000|2021-02-26 21:01:30|6435.5|6432.7|6435|6432.2|6435.5|6432.7|6435|6432.2|1
1614373300000|2021-02-26 21:01:40|6434.5|6431.7|6435|6432.2|6435|6432.2|6434.5|6431.7|2
1614373310000|2021-02-26 21:01:50|6434.9|6432.1|6433|6430.2|6434.9|6432.1|6433|6430.2|19
1614373320000|2021-02-26 21:02:00|6432.5|6429.7|6436.5|6433.7|6436.5|6433.7|6432|6429.2|24
1614373330000|2021-02-26 21:02:10|6437|6434.2|6437|6434.2|6437.5|6434.7|6437|6434.2|2
1614373340000|2021-02-26 21:02:20|6436.5|6433.7|6436.5|6433.7|6437|6434.2|6436|6433.2|8
1614373350000|2021-02-26 21:02:30|6436|6433.2|6436|6433.2|6436.5|6433.7|6436|6433.2|3
1614373360000|2021-02-26 21:02:40|6436.5|6433.7|6438|6435.2|6438|6435.2|6436.5|6433.7|4
1614373370000|2021-02-26 21:02:50|||||||||3
1614373380000|2021-02-26 21:03:00|6439.4|6436.6|6439|6436.2|6439.5|6436.7|6439|6436.2|18
1614373390000|2021-02-26 21:03:10|6439.5|6436.7|6440|6437.2|6440.5|6437.7|6439.5|6436.7|17
1614373400000|2021-02-26 21:03:20|6442|6439.2|6444|6441.2|6444|6441.2|6442|6439.2|35
1614373410000|2021-02-26 21:03:30|6443.1|6440.3|6443|6440.2|6444|6441.2|6443|6440.2|6
1614373420000|2021-02-26 21:03:40|6443.9|6441.1|6444|6441.2|6444.5|6441.7|6443.9|6441.1|1
1614373430000|2021-02-26 21:03:50|6443.5|6440.7|6443|6440.2|6443.5|6440.7|6443|6440.2|2
1614373440000|2021-02-26 21:04:00|6441.5|6438.7|6442|6439.2|6442|6439.2|6441.5|6438.7|4
1614373460000|2021-02-26 21:04:20|6443|6440.2|6443|6440.2|6444|6441.2|6443|6440.2|5
1614373470000|2021-02-26 21:04:30|6442.1|6439.3|6442|6439.2|6442.1|6439.3|6442|6439.2|15
1614373480000|2021-02-26 21:04:40|6442.5|6439.7|6442|6439.2|6442.5|6439.7|6442|6439.2|1
1614373490000|2021-02-26 21:04:50|6442.5|6439.7|6443.5|6440.7|6443.6|6440.7|6442|6439.2|0
1614373500000|2021-02-26 21:05:00|6444|6441.2|6443.5|6440.7|6444|6441.2|6443|6440.2|7
1614373510000|2021-02-26 21:05:10|6443|6440.2|6443.5|6440.7|6444|6441.2|6443|6440.2|2
1614373520000|2021-02-26 21:05:20|6444|6441.2|6444.5|6441.7|6444.5|6441.7|6443.5|6440.7|0
1614373530000|2021-02-26 21:05:30|6444.1|6441.3|6444|6441.2|6444.5|6441.7|6444|6441.2|0
1614373540000|2021-02-26 21:05:40|6443.5|6440.7|6443.5|6440.7|6443.5|6440.7|6443.5|6440.7|1
1614373550000|2021-02-26 21:05:50|6444|6441.2|6443.5|6440.7|6444|6441.2|6443.5|6440.7|0
1614373560000|2021-02-26 21:06:00|6443|6440.2|6442|6439.2|6443.5|6440.7|6441.5|6438.7|3
1614373570000|2021-02-26 21:06:10|6441.5|6438.7|6440.5|6437.7|6442|6439.2|6440.5|6437.7|3
1614373580000|2021-02-26 21:06:20|6441|6438.2|6441.5|6438.7|6441.5|6438.7|6440.5|6437.7|4
1614373590000|2021-02-26 21:06:30|6442|6439.2|6441.5|6438.7|6442|6439.2|6441.5|6438.7|4
1614373600000|2021-02-26 21:06:40|6441|6438.2|6441.5|6438.7|6441.5|6438.7|6441|6438.2|6
1614373610000|2021-02-26 21:06:50|6441|6438.2|6439.5|6436.7|6441|6438.2|6439|6436.2|4
1614373620000|2021-02-26 21:07:00|6439|6436.2|6439.5|6436.7|6439.9|6437.1|6438|6435.2|4
1614373630000|2021-02-26 21:07:10|6440|6437.2|6440|6437.2|6441|6438.2|6439.5|6436.7|1
1614373640000|2021-02-26 21:07:20|6441|6438.2|6440.5|6437.7|6441|6438.2|6439|6436.2|18
1614373650000|2021-02-26 21:07:30|6440|6437.2|6440.5|6437.7|6441|6438.2|6440|6437.2|2
1614373660000|2021-02-26 21:07:40|6440|6437.2|6440.5|6437.7|6440.5|6437.7|6440|6437.2|1
1614373670000|2021-02-26 21:07:50|6440|6437.2|6439.5|6436.7|6440|6437.2|6439.5|6436.7|1
1614373680000|2021-02-26 21:08:00|6439.1|6436.3|6439.5|6436.7|6439.5|6436.7|6439.1|6436.3|0
1614373690000|2021-02-26 21:08:10|6439|6436.2|6439|6436.2|6439|6436.2|6439|6436.2|2
1614373700000|2021-02-26 21:08:20|6440|6437.2|6439.5|6436.7|6440|6437.2|6439.5|6436.7|1
1614373710000|2021-02-26 21:08:30|6440|6437.2|6439.5|6436.7|6440|6437.2|6438.5|6435.7|10
1614373720000|2021-02-26 21:08:40|||||||||1
1614373730000|2021-02-26 21:08:50|6440|6437.2|6440|6437.2|6440.5|6437.7|6439.5|6436.7|0
1614373740000|2021-02-26 21:09:00|6440.5|6437.7|6439|6436.2|6440.5|6437.7|6439|6436.2|2
1614373750000|2021-02-26 21:09:10|6438.5|6435.7|6439|6436.2|6439|6436.2|6438.5|6435.7|2
1614373760000|2021-02-26 21:09:20|6439.5|6436.7|6442|6439.2|6442|6439.2|6439.5|6436.7|9
1614373770000|2021-02-26 21:09:30|6441.5|6438.7|6440|6437.2|6441.5|6438.7|6440|6437.2|3
1614373780000|2021-02-26 21:09:40|6440.5|6437.7|6441.5|6438.7|6442|6439.2|6440.5|6437.7|9
1614373790000|2021-02-26 21:09:50|6442|6439.2|6442.5|6439.7|6442.5|6439.7|6442|6439.2|10
1614373800000|2021-02-26 21:10:00|6442|6439.2|6442.5|6439.7|6442.5|6439.7|6442|6439.2|0
1614373810000|2021-02-26 21:10:10|6443|6440.2|6443|6440.2|6443|6440.2|6443|6440.2|0
1614373820000|2021-02-26 21:10:20|6442.5|6439.7|6442|6439.2|6442.5|6439.7|6442|6439.2|7
1614373830000|2021-02-26 21:10:30|6443|6440.2|6442|6439.2|6443.5|6440.7|6442|6439.2|4
1614373840000|2021-02-26 21:10:40|6442.5|6439.7|6442|6439.2|6442.5|6439.7|6442|6439.2|10
1614373850000|2021-02-26 21:10:50|6441.5|6438.7|6441.5|6438.7|6442|6439.2|6441|6438.2|30
1614373860000|2021-02-26 21:11:00|6442|6439.2|6442.5|6439.7|6442.5|6439.7|6442|6439.2|1
1614373870000|2021-02-26 21:11:10|6443|6440.2|6444.5|6441.7|6444.5|6441.7|6443|6440.2|3
1614373880000|2021-02-26 21:11:20|6445|6442.2|6444.5|6441.7|6445|6442.2|6444.5|6441.7|4
1614373890000|2021-02-26 21:11:30|6444|6441.2|6444|6441.2|6444.5|6441.7|6444|6441.2|0
1614373900000|2021-02-26 21:11:40|6444.5|6441.7|6444.5|6441.7|6444.5|6441.7|6444|6441.2|0
1614373910000|2021-02-26 21:11:50|6445|6442.2|6445|6442.2|6445|6442.2|6445|6442.2|1
1614373920000|2021-02-26 21:12:00|6445.5|6442.7|6445.5|6442.7|6445.5|6442.7|6445|6442.2|1
1614373930000|2021-02-26 21:12:10|6445|6442.2|6443|6440.2|6445|6442.2|6443|6440.2|5
1614373940000|2021-02-26 21:12:20|6443.5|6440.7|6443.5|6440.7|6443.5|6440.7|6443|6440.2|0
1614373950000|2021-02-26 21:12:30|6444|6441.2|6445|6442.2|6445|6442.2|6443.5|6440.7|2
1614373960000|2021-02-26 21:12:40|6444.5|6441.7|6444.5|6441.7|6444.5|6441.7|6444.5|6441.7|0
1614373980000|2021-02-26 21:13:00|6445|6442.2|6444.5|6441.7|6445|6442.2|6444.5|6441.7|0
1614374010000|2021-02-26 21:13:30|6444|6441.2|6444.5|6441.7|6444.5|6441.7|6444|6441.2|4
1614374020000|2021-02-26 21:13:40|6444|6441.2|6444.5|6441.7|6445|6442.2|6444|6441.2|0
1614374030000|2021-02-26 21:13:50|6445|6442.2|6444.5|6441.7|6445|6442.2|6444.5|6441.7|2
1614374040000|2021-02-26 21:14:00|6445|6442.2|6444.5|6441.7|6445|6442.2|6444.5|6441.7|3
1614374050000|2021-02-26 21:14:10|6444|6441.2|6444.5|6441.7|6444.5|6441.7|6444|6441.2|3
1614374060000|2021-02-26 21:14:20|6445|6442.2|6445|6442.2|6445|6442.2|6444|6441.2|0
1614374070000|2021-02-26 21:14:30|6444|6441.2|6445|6442.2|6445|6442.2|6444|6441.2|3
1614374080000|2021-02-26 21:14:40|6445.5|6442.7|6448|6445.2|6448|6445.2|6445|6442.2|18
1614374090000|2021-02-26 21:14:50|6448.5|6445.7|6449.5|6446.7|6449.5|6446.7|6448|6445.2|0
1614374100000|2021-02-26 21:15:00|6449|6446.2|6449|6446.2|6449|6446.2|6449|6446.2|0
1614374110000|2021-02-26 21:15:10|6448|6445.2|6447|6444.2|6448|6445.2|6447|6444.2|6
1614374120000|2021-02-26 21:15:20|6447.5|6444.7|6448|6445.2|6448|6445.2|6447|6444.2|2
1614374130000|2021-02-26 21:15:30|6448.4|6445.6|6447.5|6444.7|6448.5|6445.7|6447|6444.2|1
1614374140000|2021-02-26 21:15:40|6447|6444.2|6447|6444.2|6447|6444.2|6447|6444.2|1
1614374150000|2021-02-26 21:15:50|6448|6445.2|6447|6444.2|6448|6445.2|6447|6444.2|2
1614374160000|2021-02-26 21:16:00|6446.9|6444.1|6445.5|6442.7|6446.9|6444.1|6445.5|6442.7|2
1614374170000|2021-02-26 21:16:10|6445|6442.2|6445|6442.2|6445|6442.2|6445|6442.2|0
1614374180000|2021-02-26 21:16:20|6445.5|6442.7|6446|6443.2|6446.5|6443.7|6445.5|6442.7|3
1614374190000|2021-02-26 21:16:30|6446.5|6443.7|6445.5|6442.7|6446.5|6443.7|6445.5|6442.7|33
1614374210000|2021-02-26 21:16:50|6445|6442.2|6445|6442.2|6445.5|6442.7|6445|6442.2|0
1614374220000|2021-02-26 21:17:00|||||||||5
1614374240000|2021-02-26 21:17:20|6446|6443.2|6446|6443.2|6446|6443.2|6445.5|6442.7|2
1614374260000|2021-02-26 21:17:40|6446.5|6443.7|6447.5|6444.7|6447.5|6444.7|6446.5|6443.7|1
1614374280000|2021-02-26 21:18:00|6447|6444.2|6445.5|6442.7|6447.5|6444.7|6445.5|6442.7|20
1614374290000|2021-02-26 21:18:10|6446|6443.2|6446|6443.2|6447|6444.2|6445.5|6442.7|39
1614374300000|2021-02-26 21:18:20|6446.5|6443.7|6446|6443.2|6446.5|6443.7|6446|6443.2|0
1614374320000|2021-02-26 21:18:40|||||||||2
1614374340000|2021-02-26 21:19:00|6445|6442.2|6445.4|6442.6|6445.6|6442.7|6441.5|6438.7|22
1614374350000|2021-02-26 21:19:10|6445|6442.2|6445|6442.2|6445.5|6442.7|6445|6442.2|0
1614374360000|2021-02-26 21:19:20|6444.5|6441.7|6444|6441.2|6444.5|6441.7|6443.5|6440.7|4
1614374390000|2021-02-26 21:19:50|6444.5|6441.7|6444.5|6441.7|6444.5|6441.7|6444|6441.2|0
1614374400000|2021-02-26 21:20:00|6444|6441.2|6444|6441.2|6444|6441.2|6444|6441.2|0
1614374410000|2021-02-26 21:20:10|6444.5|6441.7|6444.5|6441.7|6444.5|6441.7|6444.5|6441.7|1
1614374430000|2021-02-26 21:20:30|6444.4|6441.6|6444.4|6441.6|6444.4|6441.6|6444.4|6441.6|0
1614374440000|2021-02-26 21:20:40|6444.9|6442.1|6444.5|6441.7|6444.9|6442.1|6444.5|6441.7|0
1614374450000|2021-02-26 21:20:50|6444.9|6442.1|6446|6443.2|6446|6443.2|6444.5|6441.7|1
1614374460000|2021-02-26 21:21:00|6446.4|6443.6|6446|6443.2|6446.5|6443.7|6446|6443.2|0
1614374470000|2021-02-26 21:21:10|6445.9|6443.1|6445.4|6442.6|6445.9|6443.1|6445|6442.2|1
1614374490000|2021-02-26 21:21:30|6445.9|6443.1|6446|6443.2|6446.4|6443.6|6445.9|6443.1|0
1614374500000|2021-02-26 21:21:40|6446.4|6443.6|6446|6443.2|6446.4|6443.6|6446|6443.2|0
1614374570000|2021-02-26 21:22:50|6445.5|6442.7|6445.5|6442.7|6445.5|6442.7|6445.5|6442.7|4
1614374580000|2021-02-26 21:23:00|6445|6442.2|6445.5|6442.7|6445.5|6442.7|6445|6442.2|56
1614374590000|2021-02-26 21:23:10|6445.9|6443.1|6445.5|6442.7|6446|6443.2|6445.5|6442.7|4
1614374600000|2021-02-26 21:23:20|||||||||2
1614374610000|2021-02-26 21:23:30|6445|6442.2|6445.5|6442.7|6445.5|6442.7|6445|6442.2|20
1614374620000|2021-02-26 21:23:40|6445|6442.2|6445.4|6442.6|6445.4|6442.6|6445|6442.2|4
1614374630000|2021-02-26 21:23:50|6445|6442.2|6445|6442.2|6445|6442.2|6445|6442.2|13
1614374640000|2021-02-26 21:24:00|6445.4|6442.6|6445|6442.2|6445.4|6442.6|6445|6442.2|32
1614374650000|2021-02-26 21:24:10|6445.4|6442.6|6445|6442.2|6445.4|6442.6|6445|6442.2|15
1614374660000|2021-02-26 21:24:20|||||||||75
1614374670000|2021-02-26 21:24:30|||||||||2
1614374690000|2021-02-26 21:24:50|6445.9|6443.1|6445.9|6443.1|6445.9|6443.1|6445.9|6443.1|3
1614374700000|2021-02-26 21:25:00|6446.4|6443.6|6447|6444.2|6447|6444.2|6446.4|6443.6|0
1614374720000|2021-02-26 21:25:20|6446.5|6443.7|6446.4|6443.6|6446.5|6443.7|6445.5|6442.7|13
1614374730000|2021-02-26 21:25:30|6446|6443.2|6446|6443.2|6446.5|6443.7|6446|6443.2|0
1614374740000|2021-02-26 21:25:40|6446.4|6443.6|6446|6443.2|6446.4|6443.6|6446|6443.2|0
1614374750000|2021-02-26 21:25:50|6447|6444.2|6447.5|6444.7|6447.5|6444.7|6447|6444.2|1
1614374760000|2021-02-26 21:26:00|6446.5|6443.7|6447.5|6444.7|6447.5|6444.7|6446.5|6443.7|9
1614374780000|2021-02-26 21:26:20|6447|6444.2|6446.5|6443.7|6447|6444.2|6446.5|6443.7|0
1614374820000|2021-02-26 21:27:00|6447.6|6443.6|6446|6443.2|6447.6|6444.6|6446|6443.2|6
1614374830000|2021-02-26 21:27:10|6445.5|6442.7|6445.5|6442.7|6445.5|6442.7|6445.5|6442.7|0
1614374850000|2021-02-26 21:27:30|||||||||5
1614374860000|2021-02-26 21:27:40|6445|6442.2|6445.5|6442.7|6445.5|6442.7|6445|6442.2|0
1614374880000|2021-02-26 21:28:00|6446|6443.2|6446.4|6443.6|6446.4|6443.6|6446|6443.2|0
1614374890000|2021-02-26 21:28:10|6446|6443.2|6446|6443.2|6446|6443.2|6446|6443.2|45
1614374900000|2021-02-26 21:28:20|6446.4|6443.6|6446.5|6443.7|6447|6444.2|6446|6443.2|0
1614374910000|2021-02-26 21:28:30|6446|6443.2|6446.5|6443.7|6446.5|6443.7|6446|6443.2|0
1614374940000|2021-02-26 21:29:00|6447|6444.2|6447|6444.2|6447|6444.2|6447|6444.2|1
1614374950000|2021-02-26 21:29:10|6446.5|6443.7|6447|6444.2|6447|6444.2|6446.5|6443.7|0
1614374960000|2021-02-26 21:29:20|6446.9|6444.1|6446.5|6443.7|6446.9|6444.1|6446|6443.2|1
1614374980000|2021-02-26 21:29:40|6446|6443.2|6446.5|6443.7|6447.4|6444.6|6446|6443.2|4
1614374990000|2021-02-26 21:29:50|||||||||1
1614375000000|2021-02-26 21:30:00|6446|6443.2|6442.5|6439.7|6446|6443.2|6442.5|6439.7|2
1614375010000|2021-02-26 21:30:10|6443.5|6440.7|6443.5|6440.7|6443.5|6440.7|6443|6440.2|2
1614375020000|2021-02-26 21:30:20|6443|6440.2|6442.5|6439.7|6443.4|6440.6|6442.5|6439.7|0
1614375040000|2021-02-26 21:30:40|6445.8|6443|6442.5|6439.7|6445.9|6443.1|6442.5|6439.7|48
1614375050000|2021-02-26 21:30:50|||||||||1
1614375060000|2021-02-26 21:31:00|6442|6439.2|6442.5|6439.7|6442.5|6439.7|6442|6439.2|0
1614375070000|2021-02-26 21:31:10|6442.4|6439.6|6442|6439.2|6442.4|6439.6|6442|6439.2|0
1614375080000|2021-02-26 21:31:20|6441.5|6438.7|6441|6438.2|6441.5|6438.7|6441|6438.2|0
1614375090000|2021-02-26 21:31:30|6441.5|6438.7|6441.5|6438.7|6441.5|6438.7|6441.5|6438.7|1
1614375110000|2021-02-26 21:31:50|6441|6438.2|6441|6438.2|6441.5|6438.7|6441|6438.2|0
1614375120000|2021-02-26 21:32:00|6440.5|6437.7|6440.5|6437.7|6440.5|6437.7|6440.5|6437.7|16
1614375130000|2021-02-26 21:32:10|6440|6437.2|6440|6437.2|6440|6437.2|6440|6437.2|15
1614375140000|2021-02-26 21:32:20|6440.5|6437.7|6440.5|6437.7|6440.5|6437.7|6440.5|6437.7|6
1614375150000|2021-02-26 21:32:30|6441|6438.2|6441.5|6438.7|6441.5|6438.7|6441|6438.2|1
1614375160000|2021-02-26 21:32:40|6441|6438.2|6440|6437.2|6441|6438.2|6440|6437.2|4
1614375180000|2021-02-26 21:33:00|6439|6436.2|6438|6435.2|6439|6436.2|6438|6435.2|8
1614375190000|2021-02-26 21:33:10|6437|6434.2|6436.5|6433.7|6437|6434.2|6436.5|6433.7|3
1614375210000|2021-02-26 21:33:30|6436|6433.2|6436|6433.2|6436|6433.2|6436|6433.2|0
1614375220000|2021-02-26 21:33:40|6436.5|6433.7|6436.5|6433.7|6436.5|6433.7|6436.5|6433.7|2
1614375230000|2021-02-26 21:33:50|6435.5|6432.7|6435.5|6432.7|6435.5|6432.7|6435.5|6432.7|3
1614375240000|2021-02-26 21:34:00|6435|6432.2|6435|6432.2|6435.5|6432.7|6435|6432.2|0
1614375250000|2021-02-26 21:34:10|6435.5|6432.7|6435.5|6432.7|6435.5|6432.7|6435.5|6432.7|3
1614375270000|2021-02-26 21:34:30|6435.4|6432.6|6435|6432.2|6435.4|6432.6|6435|6432.2|2
1614375280000|2021-02-26 21:34:40|6433|6430.2|6433.4|6430.6|6433.4|6430.6|6433|6430.2|21
1614375290000|2021-02-26 21:34:50|6435.5|6432.7|6435.5|6432.7|6436|6433.2|6435.5|6432.7|3
1614375300000|2021-02-26 21:35:00|6435|6432.2|6435|6432.2|6435|6432.2|6435|6432.2|0
1614375310000|2021-02-26 21:35:10|6435.5|6432.7|6435.5|6432.7|6435.5|6432.7|6435.5|6432.7|0
1614375320000|2021-02-26 21:35:20|6439|6429|6435.6|6431.6|6439|6432|6435.6|6428.6|41
1614375340000|2021-02-26 21:35:40|6434.5|6431.7|6434.5|6431.7|6434.5|6431.7|6434.5|6431.7|0
1614375350000|2021-02-26 21:35:50|||||||||5
1614375360000|2021-02-26 21:36:00|||||||||1
1614375380000|2021-02-26 21:36:20|6435.6|6431.6|6435.6|6431.6|6435.6|6431.6|6435.6|6431.6|1
1614375390000|2021-02-26 21:36:30|6435.5|6431.5|6435.5|6431.5|6435.5|6431.5|6435.5|6431.5|0
1614375420000|2021-02-26 21:37:00|6435.6|6431.6|6435.6|6431.6|6435.6|6431.6|6435.6|6431.6|0
1614375440000|2021-02-26 21:37:20|6434.5|6431.7|6434.5|6431.7|6434.5|6431.7|6434.5|6431.7|0
1614375460000|2021-02-26 21:37:40|||||||||10
1614375470000|2021-02-26 21:37:50|6435.6|6431.6|6435.5|6432.7|6436.4|6433.6|6435.5|6431.6|4
1614375480000|2021-02-26 21:38:00|6436.5|6433.7|6438.5|6435.7|6438.5|6435.7|6436.5|6433.5|5
1614375490000|2021-02-26 21:38:10|6438|6435.2|6438|6435.2|6438.4|6435.6|6438|6435.2|0
1614375510000|2021-02-26 21:38:30|6438.4|6435.6|6438|6435.2|6438.4|6435.6|6438|6435.2|2
1614375520000|2021-02-26 21:38:40|6437.5|6434.7|6438|6435.2|6438|6435.2|6437.5|6434.7|2
1614375530000|2021-02-26 21:38:50|6437|6434.2|6436|6433.2|6437|6434.2|6435.4|6431.6|1
1614375540000|2021-02-26 21:39:00|6436.4|6433.6|6436.4|6433.6|6436.4|6433.6|6436.4|6433.6|1
1614375550000|2021-02-26 21:39:10|6434.5|6431.7|6435.5|6432.7|6435.6|6432.7|6434.5|6431.5|3
1614375560000|2021-02-26 21:39:20|6435|6432.2|6434.5|6431.7|6435|6432.2|6434.5|6431.7|2
1614375570000|2021-02-26 21:39:30|6435.6|6431.6|6435.6|6431.6|6435.6|6431.6|6435.6|6431.6|1
1614375580000|2021-02-26 21:39:40|6435.4|6432.6|6435.5|6432.7|6435.6|6432.7|6435.4|6431.6|2
1614375590000|2021-02-26 21:39:50|6435.6|6431.6|6434.5|6431.7|6435.6|6432.1|6434|6430.6|7
1614375600000|2021-02-26 21:40:00|6435.5|6432.7|6435.5|6432.7|6435.5|6432.7|6434.5|6431.7|7
1614375610000|2021-02-26 21:40:10|6436|6433.2|6434.9|6432.1|6436|6433.2|6434.9|6432.1|1
1614375620000|2021-02-26 21:40:20|6434.5|6431.7|6434.4|6431.6|6434.5|6431.7|6434.4|6431.6|0
1614375640000|2021-02-26 21:40:40|6435.9|6433.1|6435.4|6432.6|6435.9|6433.1|6435.4|6432.6|2
1614375690000|2021-02-26 21:41:30|6434.9|6432.1|6434.9|6432.1|6434.9|6432.1|6434.9|6432.1|1
1614375700000|2021-02-26 21:41:40|6435.4|6432.6|6434.9|6432.1|6435.4|6432.6|6434.9|6432.1|0
1614375710000|2021-02-26 21:41:50|6434.4|6431.6|6433.9|6431.1|6434.4|6431.6|6433.9|6431.1|2
1614375720000|2021-02-26 21:42:00|6434.4|6431.6|6435.4|6432.6|6435.5|6432.6|6434.4|6431.5|2
1614375730000|2021-02-26 21:42:10|6434.9|6432.1|6434.9|6432.1|6434.9|6432.1|6434.9|6432.1|0
1614375760000|2021-02-26 21:42:40|6435.4|6432.6|6435.4|6432.6|6435.4|6432.6|6435.4|6432.6|5
1614375770000|2021-02-26 21:42:50|6435.5|6431.5|6434.5|6431.7|6435.6|6432.6|6434.5|6431.5|0
1614375780000|2021-02-26 21:43:00|6434.4|6431.6|6434.4|6431.6|6434.4|6431.6|6434.4|6431.6|1
1614375790000|2021-02-26 21:43:10|||||||||11
1614375810000|2021-02-26 21:43:30|6434|6431.2|6433.6|6429.6|6434|6431.2|6433.4|6429.6|1
1614375820000|2021-02-26 21:43:40|6433.5|6429.5|6431.9|6429.1|6433.5|6429.6|6431.9|6429.1|0
1614375830000|2021-02-26 21:43:50|6432|6429.2|6432.4|6429.6|6432.4|6429.6|6432|6429.2|2
1614375890000|2021-02-26 21:44:50|6432.9|6430.1|6432.5|6429.7|6432.9|6430.1|6432.5|6429.7|3
1614375900000|2021-02-26 21:45:00|6431.9|6429.1|6430.4|6427.6|6431.9|6429.1|6430.4|6427.6|30
1614375910000|2021-02-26 21:45:10|||||||||1
1614375920000|2021-02-26 21:45:20|6429.9|6427.1|6429.9|6427.1|6429.9|6427.1|6429.9|6427.1|0
1614375930000|2021-02-26 21:45:30|6430.4|6427.6|6430.4|6427.6|6430.4|6427.6|6430.4|6427.6|2
1614375940000|2021-02-26 21:45:40|||||||||2
1614375950000|2021-02-26 21:45:50|||||||||1
1614375960000|2021-02-26 21:46:00|||||||||1
1614375970000|2021-02-26 21:46:10|6431.9|6429.1|6431.9|6429.1|6431.9|6429.1|6431.4|6428.6|1
1614375980000|2021-02-26 21:46:20|6431.5|6428.7|6431.4|6428.6|6431.9|6429.1|6431.4|6428.6|1
1614376010000|2021-02-26 21:46:50|6430.9|6428.1|6430.4|6427.6|6430.9|6428.1|6430.4|6427.6|0
1614376030000|2021-02-26 21:47:10|||||||||1
1614376040000|2021-02-26 21:47:20|||||||||5
1614376050000|2021-02-26 21:47:30|6429.9|6427.1|6429.9|6427.1|6429.9|6427.1|6429.9|6427.1|25
1614376060000|2021-02-26 21:47:40|6429.5|6426.7|6428.5|6425.7|6430.6|6426.7|6428.4|6425.6|4
1614376080000|2021-02-26 21:48:00|6428.4|6425.6|6428.4|6425.6|6428.4|6425.6|6427.9|6425.1|4
1614376100000|2021-02-26 21:48:20|||||||||6
1614376120000|2021-02-26 21:48:40|6432.4|6429.6|6435.5|6431.5|6435.5|6432.1|6432.4|6429.6|38
1614376130000|2021-02-26 21:48:50|6434.4|6431.6|6434.4|6431.6|6434.4|6431.6|6434.4|6431.6|2
1614376140000|2021-02-26 21:49:00|6435.9|6433.1|6437.5|6434.7|6437.9|6435.1|6435.9|6433.1|2
1614376150000|2021-02-26 21:49:10|6436.5|6433.7|6438.4|6435.6|6438.4|6435.6|6436.5|6433.5|29
1614376160000|2021-02-26 21:49:20|6437.5|6434.7|6438.4|6435.6|6439.5|6435.6|6437.4|6434.6|30
1614376170000|2021-02-26 21:49:30|6439|6436.2|6447.5|6443.5|6447.5|6443.5|6439|6435|40
1614376180000|2021-02-26 21:49:40|6447.6|6443.6|6449.9|6447.1|6449.9|6447.1|6446.4|6443.5|28
1614376190000|2021-02-26 21:49:50|6450|6447.2|6453.9|6451.1|6454.9|6452.1|6450|6447.2|29
1614376200000|2021-02-26 21:50:00|6451.5|6447.5|6448.5|6445.7|6453|6447.6|6443.9|6438.5|32
1614376210000|2021-02-26 21:50:10|6448.4|6445.6|6444.4|6441.6|6449|6445.6|6444.4|6439|5
1614376220000|2021-02-26 21:50:20|6442.4|6439.6|6443.5|6440.7|6444.4|6441.6|6442.4|6439.6|1
1614376230000|2021-02-26 21:50:30|6443.6|6439.6|6443.9|6441.1|6443.9|6441.1|6443.5|6439.5|0
1614376240000|2021-02-26 21:50:40|6444.4|6441.6|6444.9|6442.1|6444.9|6442.1|6444.4|6441.6|1
1614376250000|2021-02-26 21:50:50|6444.4|6441.6|6444.4|6441.6|6444.4|6441.6|6444.4|6441.6|3
1614376260000|2021-02-26 21:51:00|6443.9|6441.1|6442.4|6439.6|6443.9|6441.1|6442.4|6439.6|5
1614376310000|2021-02-26 21:51:50|6442.9|6440.1|6442.4|6439.6|6442.9|6440.1|6442.4|6439.6|1
1614376320000|2021-02-26 21:52:00|6442|6439.2|6439.5|6435.5|6442.4|6439.6|6439.4|6435.5|1
1614376330000|2021-02-26 21:52:10|6438.5|6435.7|6438.5|6435.7|6438.5|6435.7|6438.5|6435.7|1
1614376340000|2021-02-26 21:52:20|6438.4|6435.6|6441.4|6438.6|6441.4|6438.6|6438.4|6435.6|10
1614376350000|2021-02-26 21:52:30|6442.5|6438.5|6442.5|6438.5|6442.5|6438.5|6442.5|6438.5|4
1614376370000|2021-02-26 21:52:50|6441.5|6438.7|6444.4|6441.6|6444.4|6441.6|6441.4|6437.5|5
1614376380000|2021-02-26 21:53:00|6444|6441.2|6444.4|6441.6|6444.4|6441.6|6443.9|6441.1|0
1614376390000|2021-02-26 21:53:10|6442.5|6438.5|6441.4|6438.6|6442.5|6438.7|6441.4|6438.5|7
1614376400000|2021-02-26 21:53:20|6442.5|6438.5|6442.4|6439.6|6442.5|6439.6|6442.4|6438.5|0
1614376420000|2021-02-26 21:53:40|6442.6|6438.6|6442.6|6438.6|6442.6|6438.6|6442.6|6438.6|4
1614376430000|2021-02-26 21:53:50|6442.5|6438.5|6441.4|6438.6|6442.5|6439.1|6441.4|6438.5|0
1614376440000|2021-02-26 21:54:00|6442.5|6438.5|6442.5|6438.5|6442.5|6438.6|6441.4|6438.5|0
1614376450000|2021-02-26 21:54:10|6441.4|6438.6|6441.4|6438.6|6442|6438.6|6441.4|6437.5|56
1614376470000|2021-02-26 21:54:30|6441.5|6437.5|6441.5|6437.5|6441.5|6437.5|6441.5|6437.5|1
1614376480000|2021-02-26 21:54:40|6441.6|6437.6|6441.5|6437.5|6441.6|6438.6|6440.4|6437.5|0
1614376500000|2021-02-26 21:55:00|6441.4|6438.6|6441.4|6438.6|6441.9|6439.1|6441.4|6438.6|37
1614376510000|2021-02-26 21:55:10|6440.5|6437.7|6440.4|6437.6|6440.5|6437.7|6440.4|6437.6|1
1614376520000|2021-02-26 21:55:20|6440.3|6437.5|6438.4|6435.6|6440.3|6437.5|6438.4|6435.6|1
1614376530000|2021-02-26 21:55:30|||||||||1
1614376550000|2021-02-26 21:55:50|6443|6433|6443|6433|6443|6433|6443|6433|0
1614376560000|2021-02-26 21:56:00|6440.5|6436.5|6440.5|6436.5|6444|6436.5|6440.5|6434|0
1614376570000|2021-02-26 21:56:10|6444|6434|6444|6434|6444|6434|6444|6434|0
1614376580000|2021-02-26 21:56:20|6440.6|6436.6|6440.5|6436.5|6440.6|6436.6|6440.5|6436.5|100
1614376600000|2021-02-26 21:56:40|6444|6434|6444|6434|6444|6434|6444|6434|0
1614376610000|2021-02-26 21:56:50|6438.1|6435.3|6441.5|6437.5|6444.1|6437.5|6438.1|6434.1|3
1614376620000|2021-02-26 21:57:00|6440|6437.2|6439.5|6436.7|6440|6437.2|6439.5|6436.7|0
1614376630000|2021-02-26 21:57:10|6439.4|6436.6|6439.4|6436.6|6439.4|6436.6|6439.4|6436.6|0
1614376640000|2021-02-26 21:57:20|6439.5|6435.5|6439.5|6435.5|6439.5|6435.5|6439.5|6435.5|4
1614376650000|2021-02-26 21:57:30|6439.4|6436.6|6439.4|6436.6|6439.4|6436.6|6439.4|6436.6|0
1614376660000|2021-02-26 21:57:40|6444|6434|6444|6434|6444|6434|6444|6434|3
1614376690000|2021-02-26 21:58:10|6440.6|6436.6|6444.1|6434.1|6444.1|6437.5|6439.4|6434|8
1614376700000|2021-02-26 21:58:20|6441.5|6437.5|6441.4|6438.6|6441.5|6438.6|6441.4|6437.5|0
1614376710000|2021-02-26 21:58:30|6441.5|6437.5|6440.4|6437.6|6444|6439.1|6440.4|6434|6
1614376720000|2021-02-26 21:58:40|6440.6|6436.6|6444|6434|6444|6439.2|6440.5|6434|7
1614376730000|2021-02-26 21:58:50|6441.5|6437.5|6441.5|6437.5|6441.5|6437.5|6441.5|6437.5|0
1614376740000|2021-02-26 21:59:00|6440.4|6437.6|6441.5|6437.5|6441.5|6437.6|6440.4|6437.5|65
1614376750000|2021-02-26 21:59:10|6440.5|6437.7|6440.5|6437.7|6440.5|6437.7|6440.5|6437.7|0
1614376760000|2021-02-26 21:59:20|6441.5|6437.5|6441.5|6437.5|6441.5|6438.6|6440.4|6437.5|2
1614376770000|2021-02-26 21:59:30|6443.5|6433.5|6443.5|6433.5|6443.5|6433.5|6443.5|6433.5|21
1614376780000|2021-02-26 21:59:40|6444|6434|6444|6434|6444|6437.5|6441.5|6434|17
1614376790000|2021-02-26 21:59:50|6443.6|6433.6|6439.5|6435.5|6446.5|6436.5|6439.5|6433.5|25
1614553200000|2021-02-28 23:00:00|6470.7|6460.7|6472.7|6462.7|6472.7|6462.7|6470.7|6460.7|0
1614553210000|2021-02-28 23:00:10|6471.8|6461.8|6478.6|6475.8|6481|6475.8|6470.1|6461.7|58
1614553220000|2021-02-28 23:00:20|6479.1|6476.3|6484.2|6480.2|6487.7|6482.3|6479.1|6476.2|13
1614553230000|2021-02-28 23:00:30|6485.2|6481.2|6491.1|6487.1|6493.7|6487.1|6481.7|6475.7|94
1614553240000|2021-02-28 23:00:40|6490.6|6486.6|6489.7|6479.7|6493.7|6487.1|6489.1|6479.7|100
1614553250000|2021-02-28 23:00:50|6490.2|6480.2|6488.7|6478.7|6491.6|6484.1|6483|6476.2|19
1614553260000|2021-02-28 23:01:00|6486.1|6482.1|6489.6|6479.6|6489.6|6484.7|6486.1|6479.2|141
1614553270000|2021-02-28 23:01:10|6488.7|6478.7|6484.2|6480.2|6488.7|6480.2|6483.7|6476.7|15
1614553280000|2021-02-28 23:01:20|6486.7|6476.7|6483.1|6479.1|6486.7|6480.1|6483.1|6476.6|32
1614553290000|2021-02-28 23:01:30|6486.6|6476.6|6482|6479.2|6486.6|6480.2|6482|6476.6|11
1614553300000|2021-02-28 23:01:40|6484.1|6474.1|6477.1|6474.3|6484.1|6478.1|6477.1|6472.9|28
1614553310000|2021-02-28 23:01:50|6477.6|6474.8|6482.1|6478.1|6484.7|6478.1|6477.6|6474.6|11
1614553320000|2021-02-28 23:02:00|6480.2|6477.4|6479.2|6475.2|6481.7|6478.7|6478.6|6471.7|4
1614553330000|2021-02-28 23:02:10|6479.1|6476.3|6479.6|6476.8|6479.6|6476.8|6479.1|6476.3|1
1614553340000|2021-02-28 23:02:20|6481.3|6478.5|6487.7|6477.7|6487.7|6478.5|6481.3|6476.7|10
1614553350000|2021-02-28 23:02:30|6488.1|6478.1|6489.1|6486.3|6489.5|6486.7|6486|6478.1|7
1614553360000|2021-02-28 23:02:40|6490.2|6480.2|6489.2|6485.2|6491.7|6485.8|6488|6480.1|0
1614553370000|2021-02-28 23:02:50|6489|6486.2|6488.1|6485.3|6489.6|6486.8|6488|6484.2|1
1614553380000|2021-02-28 23:03:00|6489.2|6485.2|6489.1|6485.1|6489.2|6485.3|6487.6|6484.2|0
1614553390000|2021-02-28 23:03:10|6489|6486.2|6489.6|6486.8|6489.6|6486.8|6489|6486.2|42
1614553400000|2021-02-28 23:03:20|6494.5|6484.5|6498.1|6488.1|6499|6489.8|6491.9|6484.5|40
1614553410000|2021-02-28 23:03:30|6497.9|6487.9|6499.2|6489.2|6500.1|6491.2|6495.2|6485.2|52
1614553420000|2021-02-28 23:03:40|6498.7|6488.7|6499.7|6489.7|6501.2|6494.3|6497|6488.7|24
1614553430000|2021-02-28 23:03:50|6497.2|6493.2|6497.2|6493.2|6500.7|6494.3|6495.6|6489.6|17
1614553440000|2021-02-28 23:04:00|6497.1|6494.3|6498.2|6494.2|6498.2|6494.3|6497.1|6494.2|1
1614553450000|2021-02-28 23:04:10|6500.3|6496.3|6499.7|6489.7|6501.7|6496.3|6498.2|6489.7|55
1614553460000|2021-02-28 23:04:20|6500.1|6490.1|6499.7|6489.7|6500.2|6490.2|6496.2|6486.2|20
1614553470000|2021-02-28 23:04:30|6499.2|6489.2|6498.7|6488.7|6499.2|6489.2|6498.7|6488.7|1
1614553480000|2021-02-28 23:04:40|6494.1|6491.3|6492.7|6482.7|6495.2|6491.3|6492.7|6482.7|12
1614553490000|2021-02-28 23:04:50|6493.2|6483.2|6494.2|6484.2|6494.7|6484.7|6493.2|6483.2|1
1614553500000|2021-02-28 23:05:00|6494.7|6484.7|6499|6489|6499|6489|6494.7|6484.7|4
1614553510000|2021-02-28 23:05:10|6500.6|6490.6|6502.1|6492.1|6502.1|6492.1|6500.6|6490.6|3
1614553520000|2021-02-28 23:05:20|6502.2|6492.2|6502.1|6492.1|6502.6|6492.6|6501.6|6491.6|4
1614553530000|2021-02-28 23:05:30|6502.6|6492.6|6502.6|6492.6|6502.6|6492.6|6502.6|6492.6|4
1614553540000|2021-02-28 23:05:40|6503.1|6493.1|6503.1|6493.1|6503.6|6493.6|6503.1|6493.1|6
1614553550000|2021-02-28 23:05:50|6503.6|6493.6|6504.6|6494.6|6506.1|6499.1|6502.1|6493.2|18
1614553560000|2021-02-28 23:06:00|6505.6|6495.6|6507|6503|6507|6503|6503|6495.6|332
1614553570000|2021-02-28 23:06:10|||||||||5
1614553580000|2021-02-28 23:06:20|6506.9|6504.1|6509|6505|6513|6505|6506.9|6500.6|36
1614553590000|2021-02-28 23:06:30|6508|6505.2|6508|6504|6509|6505.2|6507.4|6504|6
1614553600000|2021-02-28 23:06:40|6509|6505|6505.9|6503.1|6512.5|6505.1|6505.9|6502.5|22
1614553610000|2021-02-28 23:06:50|6506|6503.2|6503|6499|6509.5|6503.2|6503|6495.9|11
1614553620000|2021-02-28 23:07:00|6509.5|6499.5|6510|6500|6510|6500|6509.5|6499.5|4
1614553630000|2021-02-28 23:07:10|||||||||3
1614553640000|2021-02-28 23:07:20|6509.5|6499.5|6509.1|6499.1|6509.5|6499.5|6509.1|6499.1|0
1614553650000|2021-02-28 23:07:30|6509|6499|6509.5|6499.5|6509.5|6501.1|6505|6498.5|5
1614553660000|2021-02-28 23:07:40|6509.1|6499.1|6509.5|6499.5|6509.5|6499.5|6509|6499|0
1614553670000|2021-02-28 23:07:50|6510|6500|6511.1|6501.1|6511.5|6501.5|6509.5|6499.5|0
1614553680000|2021-02-28 23:08:00|6511|6501|6511.5|6501.5|6511.6|6506.1|6508.9|6501|2
1614553690000|2021-02-28 23:08:10|6508|6504|6510.6|6500.6|6510.6|6504|6508|6499.1|31
1614553700000|2021-02-28 23:08:20|6511|6501|6510|6500|6511.1|6506.6|6509.4|6499.6|24
1614553710000|2021-02-28 23:08:30|6510.5|6500.5|6510.5|6500.5|6511.5|6504|6508|6500|1
1614553720000|2021-02-28 23:08:40|6510.1|6500.1|6510.5|6500.5|6510.5|6500.5|6510|6500|6
1614553730000|2021-02-28 23:08:50|6511|6501|6513.5|6503.5|6513.5|6507.1|6508.5|6500.5|6
1614553740000|2021-02-28 23:09:00|6512.5|6502.5|6512.5|6502.5|6512.5|6502.5|6512.5|6502.5|0
1614553770000|2021-02-28 23:09:30|6510|6506|6512.5|6502.5|6512.6|6506|6510|6502.5|0
1614553780000|2021-02-28 23:09:40|6509.1|6505.1|6505.9|6503.1|6511|6505.1|6505.9|6500.9|3
1614553790000|2021-02-28 23:09:50|6507.5|6497.5|6504|6500|6507.6|6501|6504|6497|174
1614553800000|2021-02-28 23:10:00|6507.5|6497.5|6508.9|6506.1|6510|6506.1|6504.9|6497.5|7
1614553810000|2021-02-28 23:10:10|6509|6505|6507.4|6504.6|6509|6505.6|6507.4|6504.6|15
1614553820000|2021-02-28 23:10:20|6504.8|6494.8|6508.5|6498.5|6508.5|6498.5|6504.8|6494.8|67
1614553830000|2021-02-28 23:10:30|6505|6501|6504.9|6502.1|6508|6502.1|6502.4|6496.5|10
1614553840000|2021-02-28 23:10:40|6509.5|6499.5|6508.2|6505.4|6510|6505.4|6506.9|6499.5|191
1614553850000|2021-02-28 23:10:50|6508.4|6505.6|6508.9|6506.1|6510|6506.6|6508.4|6505.6|6
1614553870000|2021-02-28 23:11:10|6509.1|6505.1|6508.9|6506.1|6509.1|6506.1|6508.9|6505.1|0
1614553890000|2021-02-28 23:11:30|6509.1|6505.1|6509.1|6505.1|6509.1|6506.1|6508.9|6505.1|4
1614553900000|2021-02-28 23:11:40|6507|6504.2|6507|6504.2|6507|6504.2|6507|6504.2|2
1614553910000|2021-02-28 23:11:50|6506.9|6504.1|6506.1|6502.1|6509.6|6504.1|6506.1|6499.6|1
1614553920000|2021-02-28 23:12:00|6505.9|6503.1|6506.1|6502.1|6506.1|6503.1|6505.9|6502.1|1
1614553930000|2021-02-28 23:12:10|6508.6|6498.6|6503.9|6501.1|6508.6|6502.6|6503.9|6498.6|28
1614553940000|2021-02-28 23:12:20|6505|6501|6505|6501|6505|6501.1|6503.9|6501|3
1614553950000|2021-02-28 23:12:30|6504.9|6502.1|6509.4|6499.4|6509.4|6502.1|6504.4|6499.4|0
1614553960000|2021-02-28 23:12:40|6506.1|6502.1|6506|6502|6506.1|6502.1|6506|6502|0
1614553970000|2021-02-28 23:12:50|6505.9|6503.1|6508|6504|6508|6504|6505.9|6502|1
1614553980000|2021-02-28 23:13:00|6508.4|6505.6|6508.9|6506.1|6508.9|6506.1|6508.4|6505.6|8
1614554000000|2021-02-28 23:13:20|6509.9|6505.9|6513.6|6503.6|6513.6|6508.1|6509.9|6503.6|6
1614554010000|2021-02-28 23:13:30|6513.5|6503.5|6510.9|6506.9|6513.5|6507|6510.9|6503.5|0
1614554020000|2021-02-28 23:13:40|6513.5|6503.5|6513|6503|6513.5|6503.5|6513|6503|24
1614554030000|2021-02-28 23:13:50|6512.1|6502.1|6513|6503|6513|6503|6512.1|6502.1|0
1614554040000|2021-02-28 23:14:00|6512.6|6502.6|6512.5|6502.5|6512.6|6502.6|6512.5|6502.5|0
1614554050000|2021-02-28 23:14:10|6512.1|6502.1|6509|6505|6512.1|6505|6509|6501.5|0
1614554060000|2021-02-28 23:14:20|6508.9|6504.9|6507.9|6505.1|6508.9|6505.1|6507.9|6504.9|1
1614554070000|2021-02-28 23:14:30|6507.8|6505|6513|6503|6514.3|6505.3|6507.8|6503|9
1614554080000|2021-02-28 23:14:40|6512.5|6502.5|6508.4|6498.4|6512.5|6502.5|6508.4|6498.4|3
1614554090000|2021-02-28 23:14:50|6508.5|6498.5|6508|6498|6508.5|6498.5|6508|6498|3
1614554100000|2021-02-28 23:15:00|6508.5|6498.5|6508.5|6498.5|6508.5|6498.5|6508.5|6498.5|0
1614554110000|2021-02-28 23:15:10|6506|6502|6508.5|6498.5|6509|6502|6506|6498.5|0
1614554120000|2021-02-28 23:15:20|6503.4|6500.6|6503.4|6500.6|6503.4|6500.6|6503.4|6500.6|0
1614554130000|2021-02-28 23:15:30|6503.3|6500.5|6505.5|6495.5|6505.5|6500.5|6502.9|6495.5|2
1614554150000|2021-02-28 23:15:50|6507.1|6497.1|6506|6496|6507.1|6497.1|6506|6496|35
1614554160000|2021-02-28 23:16:00|6505.5|6495.5|6502.7|6492.7|6505.5|6498.1|6500.9|6492.7|1
1614554170000|2021-02-28 23:16:10|6503.4|6493.4|6501|6497|6503.5|6497|6501|6493.4|0
1614554190000|2021-02-28 23:16:30|6500.9|6498.1|6506.5|6496.5|6507|6498.1|6500.9|6495.5|7
1614554200000|2021-02-28 23:16:40|6506.1|6496.1|6506.5|6496.5|6506.5|6496.5|6506|6496|0
1614554210000|2021-02-28 23:16:50|6506|6496|6505.5|6495.5|6506|6499|6503|6495.1|0
1614554220000|2021-02-28 23:17:00|6505|6495|6505.5|6495.5|6505.6|6499|6503|6495|8
1614554230000|2021-02-28 23:17:10|6503|6499|6503|6499|6505.6|6499|6503|6495.6|0
1614554240000|2021-02-28 23:17:20|6503.4|6499.4|6507.4|6497.4|6509|6499.4|6503.4|6497|1
1614554250000|2021-02-28 23:17:30|6507.5|6497.5|6510|6500|6510.2|6501|6504.9|6497.5|0
1614554260000|2021-02-28 23:17:40|6510.5|6500.5|6507|6503|6513|6503|6507|6500.5|10
1614554270000|2021-02-28 23:17:50|6506.9|6504.1|6512|6502|6512|6504.1|6506.9|6501.5|1
1614554280000|2021-02-28 23:18:00|6512.5|6502.5|6512.5|6502.5|6512.5|6502.5|6512.5|6502.5|0
1614554290000|2021-02-28 23:18:10|6509.1|6505.1|6510.5|6500.5|6510.7|6505.1|6509|6500|3
1614554300000|2021-02-28 23:18:20|6510|6500|6509.5|6499.5|6510|6500|6509.5|6499.5|0
1614554320000|2021-02-28 23:18:40|6509.6|6499.6|6512.6|6502.6|6512.9|6502.9|6509.6|6499.6|15
1614554330000|2021-02-28 23:18:50|6511|6501|6510.5|6500.5|6511.5|6501.5|6510.5|6500.5|0
1614554340000|2021-02-28 23:19:00|6510.6|6500.6|6505|6502.2|6510.6|6502.2|6505|6499.5|0
1614554350000|2021-02-28 23:19:10|6504.9|6502.1|6504|6500|6507.6|6502.1|6503.9|6496.1|4
1614554360000|2021-02-28 23:19:20|6506.6|6496.6|6503.3|6500.5|6506.6|6500.5|6502|6495.1|8
1614554380000|2021-02-28 23:19:40|6503|6499|6503|6499|6503|6500|6502.8|6499|1
1614554390000|2021-02-28 23:19:50|6505.5|6495.5|6505.5|6495.5|6505.5|6495.5|6505.5|6495.5|0
1614554400000|2021-02-28 23:20:00|6502.9|6498.9|6503.4|6499.4|6503.4|6500|6502.8|6498.9|0
1614554410000|2021-02-28 23:20:10|6502.8|6500|6502.9|6500.1|6502.9|6500.1|6502.8|6500|0
1614554420000|2021-02-28 23:20:20|||||||||1
1614554430000|2021-02-28 23:20:30|6502.8|6500|6502.8|6500|6502.8|6500|6502.8|6500|0
1614554440000|2021-02-28 23:20:40|6503.3|6500.5|6506|6502|6506|6502|6503.3|6500.5|13
1614554450000|2021-02-28 23:20:50|6509.5|6499.5|6507|6504.2|6509.5|6504.2|6506.9|6499.5|0
1614554460000|2021-02-28 23:21:00|6506.8|6504|6507|6504.2|6507.1|6504.2|6506.8|6503|2
1614554470000|2021-02-28 23:21:10|6506.9|6504.1|6507.9|6503.9|6507.9|6504.1|6506.9|6503.1|0
1614554480000|2021-02-28 23:21:20|6506.9|6504.1|6509|6505|6509|6505|6506.9|6504.1|1
1614554490000|2021-02-28 23:21:30|6512.4|6502.4|6512.4|6502.4|6512.4|6502.4|6512.4|6502.4|0
1614554500000|2021-02-28 23:21:40|6509.1|6505.1|6511.6|6501.6|6512.1|6505.1|6509.1|6501.6|123
1614554520000|2021-02-28 23:22:00|6509.1|6505.1|6509.1|6505.1|6509.1|6505.1|6509.1|6505.1|0
1614554550000|2021-02-28 23:22:30|6509|6506.2|6509|6506.2|6509|6506.2|6508.5|6505.7|7
1614554560000|2021-02-28 23:22:40|6509.5|6506.7|6510.3|6507.5|6510.3|6507.5|6509.5|6506.7|25
1614554570000|2021-02-28 23:22:50|6509.8|6507|6509.8|6507|6509.8|6507|6509.8|6507|4
1614554580000|2021-02-28 23:23:00|6510|6506|6509.8|6507|6510|6507|6509.8|6506|0
1614554600000|2021-02-28 23:23:20|6512.6|6502.6|6512.6|6502.6|6512.6|6502.6|6512.6|6502.6|3
1614554610000|2021-02-28 23:23:30|6512.5|6502.5|6512.5|6502.5|6512.5|6502.5|6512.5|6502.5|0
1614554660000|2021-02-28 23:24:20|6509.8|6507|6509.8|6507|6510.3|6507.5|6509.8|6507|2
1614554670000|2021-02-28 23:24:30|6510.3|6507.5|6510.3|6507.5|6512.6|6507.5|6509.8|6502.6|4
1614554680000|2021-02-28 23:24:40|||||||||5
1614554690000|2021-02-28 23:24:50|6510.6|6507.8|6513.9|6511.1|6514.3|6511.5|6510.6|6507.8|10
1614554700000|2021-02-28 23:25:00|6514.3|6511.5|6515.9|6511.9|6515.9|6512.1|6514.3|6511|4
1614554710000|2021-02-28 23:25:10|6515.8|6513|6519.5|6509.5|6519.5|6514.1|6515.8|6509.5|5
1614554720000|2021-02-28 23:25:20|||||||||1
1614554730000|2021-02-28 23:25:30|6519.1|6509.1|6519.5|6509.5|6519.5|6509.5|6519.1|6509.1|0
1614554750000|2021-02-28 23:25:50|6516|6512|6517.5|6507.5|6518.6|6512|6515|6507.5|1
1614554760000|2021-02-28 23:26:00|6514.1|6510.1|6514.7|6511.9|6517.6|6512|6514|6507.4|1
1614554770000|2021-02-28 23:26:10|6514.4|6511.6|6514|6510|6514.4|6511.6|6514|6510|1
1614554780000|2021-02-28 23:26:20|6513.8|6511|6515.5|6511.5|6515.5|6512.1|6513.8|6510.9|0
1614554790000|2021-02-28 23:26:30|6515|6511|6515.9|6511.9|6518.4|6511.9|6515|6508.4|0
1614554800000|2021-02-28 23:26:40|6515.8|6513|6516.9|6512.9|6519.6|6513|6515.8|6509.5|0
1614554810000|2021-02-28 23:26:50|6519.5|6509.5|6519.5|6509.5|6519.5|6509.5|6519.5|6509.5|0
1614554820000|2021-02-28 23:27:00|6517|6513|6516.9|6512.9|6519.5|6513|6516.9|6509.5|0
1614554830000|2021-02-28 23:27:10|6517|6513|6517|6513|6517|6513|6517|6513|0
1614554860000|2021-02-28 23:27:40|6516|6513.2|6516|6512|6516.4|6513.6|6516|6512|1
1614554880000|2021-02-28 23:28:00|6515|6512.2|6515|6511|6515|6512.2|6515|6511|1
1614554890000|2021-02-28 23:28:10|6514.8|6512|6514.9|6512.1|6514.9|6512.1|6514.8|6512|0
1614554900000|2021-02-28 23:28:20|6515|6511|6515|6511|6515|6511|6515|6511|2
1614554910000|2021-02-28 23:28:30|6514.9|6512.1|6514.9|6512.1|6514.9|6512.1|6514.9|6512.1|0
1614554920000|2021-02-28 23:28:40|6515|6511|6515|6511|6515|6511|6515|6511|0
1614554930000|2021-02-28 23:28:50|6514.9|6512.1|6515|6511|6515|6512.1|6514.9|6511|0
1614554940000|2021-02-28 23:29:00|6514.8|6512|6514.8|6512|6514.8|6512|6514.8|6512|0
1614554950000|2021-02-28 23:29:10|6514.9|6512.1|6518.4|6515.6|6518.8|6515.6|6514.9|6512.1|1
1614554960000|2021-02-28 23:29:20|6518.8|6516|6520.8|6518|6520.8|6518|6518.8|6516|8
1614554970000|2021-02-28 23:29:30|||||||||11
1614554980000|2021-02-28 23:29:40|6520.7|6517.9|6519.9|6517.1|6521.3|6518.5|6519.9|6516.9|13
1614555000000|2021-02-28 23:30:00|6520.9|6516.9|6519.4|6516.6|6520.9|6517.5|6517.9|6515.1|6
1614555010000|2021-02-28 23:30:10|6518.4|6515.6|6519.4|6516.6|6519.9|6517|6518.4|6515.6|2
1614555020000|2021-02-28 23:30:20|6518.4|6515.6|6515.8|6513|6518.4|6515.6|6515|6511.1|74
1614555030000|2021-02-28 23:30:30|6515.9|6513.1|6515.9|6513.1|6516.9|6513.1|6515.4|6512.6|2
1614555040000|2021-02-28 23:30:40|6516.3|6513.5|6516.9|6512.9|6516.9|6513.5|6515.5|6512.7|1
1614555050000|2021-02-28 23:30:50|6515.9|6513.1|6516.9|6512.9|6516.9|6513.1|6515.9|6512.9|0
1614555060000|2021-02-28 23:31:00|||||||||1
1614555080000|2021-02-28 23:31:20|||||||||5
1614555100000|2021-02-28 23:31:40|6515.9|6513.1|6515.9|6513.1|6515.9|6513.1|6515.9|6513.1|8
1614555110000|2021-02-28 23:31:50|6516.3|6513.5|6518.9|6514.9|6518.9|6514.9|6516.3|6513.5|1
1614555130000|2021-02-28 23:32:10|6518.8|6516|6518.8|6516|6518.8|6516|6518.8|6516|5
1614555140000|2021-02-28 23:32:20|6518.3|6515.5|6518.8|6516|6518.8|6516|6518.3|6515.5|2
1614555150000|2021-02-28 23:32:30|6519.9|6515.9|6523.4|6513.4|6523.4|6515.9|6519.9|6512.9|2
1614555170000|2021-02-28 23:32:50|||||||||10
1614555180000|2021-02-28 23:33:00|6520.9|6516.9|6520.8|6518|6520.9|6518|6520.8|6516.9|0
1614555190000|2021-02-28 23:33:10|6520.9|6518.1|6520.8|6518|6521.3|6518.5|6520.8|6518|7
1614555230000|2021-02-28 23:33:50|6521.3|6518.5|6520.8|6518|6521.3|6518.5|6520.8|6518|2
1614555240000|2021-02-28 23:34:00|6521.3|6518.5|6521.3|6518.5|6521.3|6518.5|6521.3|6518.5|6
1614555250000|2021-02-28 23:34:10|6520.8|6518|6520.8|6518|6520.8|6518|6520.8|6518|2
1614555260000|2021-02-28 23:34:20|6520.9|6516.9|6520.8|6518|6520.9|6518|6520.8|6516.9|0
1614555270000|2021-02-28 23:34:30|6520.9|6516.9|6520.8|6518|6520.9|6518|6520.8|6516.9|1
1614555280000|2021-02-28 23:34:40|||||||||2
1614555290000|2021-02-28 23:34:50|||||||||8
1614555300000|2021-02-28 23:35:00|6520.9|6516.9|6520.3|6517.5|6520.9|6518|6520.3|6516.9|2
1614555310000|2021-02-28 23:35:10|6520.8|6518|6520.8|6518|6521.3|6518.5|6520.8|6518|2
1614555370000|2021-02-28 23:36:10|6519.9|6517.1|6519.9|6517.1|6519.9|6517.1|6519.9|6517.1|18
1614555380000|2021-02-28 23:36:20|6519.4|6516.6|6516.8|6514|6519.4|6516.6|6516.8|6514|9
1614555400000|2021-02-28 23:36:40|6517.3|6514.5|6516.9|6514.1|6517.3|6514.5|6516.9|6514.1|10
1614555410000|2021-02-28 23:36:50|6516.8|6514|6516.8|6514|6519.4|6514|6516|6509.4|1
1614555420000|2021-02-28 23:37:00|6516.9|6512.9|6516.8|6514|6517.4|6514|6516.3|6512.9|10
1614555430000|2021-02-28 23:37:10|6516.9|6512.9|6516.3|6513.5|6516.9|6513.5|6515.8|6512.9|3
1614555440000|2021-02-28 23:37:20|6516.8|6514|6516.8|6514|6516.8|6514|6516.8|6514|1
1614555460000|2021-02-28 23:37:40|6518||6518||6518||6518||0
1614555470000|2021-02-28 23:37:50|6521.4|6511.4|6521.4|6511.4|6521.4|6511.4|6521.4|6511.4|0
1614555490000|2021-02-28 23:38:10|6517.9|6513.9|6518.3|6515.5|6518.3|6515.5|6517.8|6513.9|0
1614555500000|2021-02-28 23:38:20|6517.9|6515.1|6516.9|6514.1|6517.9|6515.1|6516.9|6514.1|1
1614555510000|2021-02-28 23:38:30|6517.9|6513.9|6517.9|6513.9|6517.9|6513.9|6517.9|6513.9|0
1614555540000|2021-02-28 23:39:00|6518.8|6515.1|6518.8|6516|6518.8|6516|6518.8|6515.1|0
1614555580000|2021-02-28 23:39:40|6519|6515|6519|6515|6519|6516|6518.8|6514.9|0
1614555590000|2021-02-28 23:39:50|6518.8|6516|6517.9|6515.1|6518.9|6516|6517.9|6514.9|0
1614555600000|2021-02-28 23:40:00|6517.8|6515|6518.8|6516|6518.8|6516|6517.8|6515|0
1614555610000|2021-02-28 23:40:10|6517.8|6515|6517.8|6515|6517.8|6515|6517.8|6515|0
1614555620000|2021-02-28 23:40:20|6518.3|6515.5|6518.8|6516|6518.8|6516|6518.3|6515.5|0
1614555670000|2021-02-28 23:41:10|6519.9|6515.9|6520|6516|6520|6516|6519.9|6515.9|0
1614555680000|2021-02-28 23:41:20|6523.4|6513.4|6520.8|6518|6523.4|6518|6520.7|6513.4|1
1614555720000|2021-02-28 23:42:00|6521.3|6518.5|6521.3|6518.5|6521.3|6518.5|6521.3|6518.5|6
1614555730000|2021-02-28 23:42:10|6522.8|6520|6523.8|6521|6523.8|6521|6522.8|6520|0
1614555740000|2021-02-28 23:42:20|6524.9|6522.1|6527.8|6525|6528.9|6526|6524.9|6522.1|22
1614555750000|2021-02-28 23:42:30|6528.3|6525.5|6526.8|6524|6528.9|6525.5|6526.8|6524|1
1614555760000|2021-02-28 23:42:40|6527.8|6523.8|6527.8|6525|6527.8|6525|6527.8|6523.8|0
1614555770000|2021-02-28 23:42:50|6528.9|6524.9|6527.3|6524.5|6528.9|6525|6527.3|6524.5|0
1614555780000|2021-02-28 23:43:00|6527.8|6525|6528.8|6526|6528.9|6526|6527.8|6524.9|2
1614555790000|2021-02-28 23:43:10|6528.3|6525.5|6528.3|6525.5|6528.3|6525.5|6528.3|6525.5|0
1614555810000|2021-02-28 23:43:30|6528.8|6526|6528.3|6525.5|6528.8|6526|6528.3|6525.5|2
1614555820000|2021-02-28 23:43:40|6528.8|6526|6529.3|6526.5|6529.3|6526.5|6528.8|6526|4
1614555840000|2021-02-28 23:44:00|6528.3|6525.5|6528.3|6525.5|6528.8|6526|6528.3|6525.5|11
1614555850000|2021-02-28 23:44:10|6528.8|6526|6528.8|6526|6528.8|6526|6528.3|6525.5|1
1614555860000|2021-02-28 23:44:20|6528.3|6525.5|6528.3|6525.5|6528.8|6526|6528.3|6525.5|0
1614555870000|2021-02-28 23:44:30|6529.3|6526.5|6529.3|6526.5|6529.3|6526.5|6529.3|6526.5|7
1614555900000|2021-02-28 23:45:00|6529.2|6526.4|6529.2|6526.4|6529.2|6526.4|6529.2|6526.4|11
1614555910000|2021-02-28 23:45:10|6528.7|6525.9|6528.7|6525.9|6529.2|6526.4|6528.7|6525.9|4
1614555920000|2021-02-28 23:45:20|6529.2|6526.4|6528.7|6525.9|6529.2|6526.4|6528.7|6525.9|3
1614555940000|2021-02-28 23:45:40|||||||||1
1614555960000|2021-02-28 23:46:00|||||||||4
1614555970000|2021-02-28 23:46:10|6528.2|6525.4|6527.7|6524.9|6528.2|6525.4|6527.3|6524.5|24
1614555980000|2021-02-28 23:46:20|6527.3|6524.5|6527.7|6524.9|6527.7|6524.9|6527.2|6524.4|0
1614555990000|2021-02-28 23:46:30|6527.3|6524.5|6527.3|6524.5|6527.3|6524.5|6527.3|6524.5|1
1614556000000|2021-02-28 23:46:40|6526.7|6523.9|6526.7|6523.9|6526.7|6523.9|6526.7|6523.9|8
1614556010000|2021-02-28 23:46:50|6527.7|6524.9|6526.2|6523.4|6527.7|6524.9|6526.2|6523.4|1
1614556040000|2021-02-28 23:47:20|||||||||1
1614556060000|2021-02-28 23:47:40|6527.7|6524.9|6527.7|6524.9|6527.7|6524.9|6527.2|6524.4|4
1614556080000|2021-02-28 23:48:00|6527.3|6524.5|6526.9|6524.1|6527.7|6524.9|6526.9|6524.1|0
1614556090000|2021-02-28 23:48:10|6527.2|6524.4|6527.2|6524.4|6527.3|6524.5|6527.2|6524.4|2
1614556100000|2021-02-28 23:48:20|6527.7|6524.9|6527.2|6524.4|6527.7|6524.9|6527.2|6524.4|1
1614556110000|2021-02-28 23:48:30|6527.7|6524.9|6527.2|6524.4|6527.7|6524.9|6527.2|6524.4|0
1614556120000|2021-02-28 23:48:40|||||||||3
1614556140000|2021-02-28 23:49:00|||||||||1
1614556150000|2021-02-28 23:49:10|6527.7|6524.9|6527.7|6524.9|6527.7|6524.9|6527.7|6524.9|4
1614556160000|2021-02-28 23:49:20|6527.8|6525|6528.8|6526|6529.2|6526.4|6527.8|6524.9|3
1614556170000|2021-02-28 23:49:30|6528.7|6525.9|6531.7|6528.9|6532.1|6529.3|6528.7|6524.9|56
1614556180000|2021-02-28 23:49:40|6531.8|6527.8|6531.7|6528.9|6532.8|6529.9|6531.7|6527.8|4
1614556200000|2021-02-28 23:50:00|6532.6|6529.8|6530.7|6527.9|6532.7|6529.9|6530.7|6527.9|2
1614556210000|2021-02-28 23:50:10|6529.8|6527|6528.7|6525.9|6529.8|6527|6528.7|6525.8|4
1614556220000|2021-02-28 23:50:20|6528.2|6525.4|6527.7|6524.9|6528.8|6525.4|6527.7|6524.8|11
1614556230000|2021-02-28 23:50:30|6527.2|6524.4|6526.7|6523.9|6527.2|6524.4|6526.7|6523.9|6
1614556250000|2021-02-28 23:50:50|6526.2|6523.4|6526.2|6523.4|6526.2|6523.4|6526.2|6523.4|1
1614556260000|2021-02-28 23:51:00|6527.7|6524.9|6527.7|6524.9|6527.7|6524.9|6527.7|6524.9|12
1614556270000|2021-02-28 23:51:10|||||||||2
1614556290000|2021-02-28 23:51:30|6527.2|6524.4|6527.2|6524.4|6527.6|6524.8|6527.2|6524.4|11
1614556300000|2021-02-28 23:51:40|6527.6|6524.8|6527.7|6524.9|6527.7|6524.9|6527.6|6524.8|14
1614556310000|2021-02-28 23:51:50|6528.7|6524.7|6528.8|6524.8|6528.8|6524.9|6527.7|6524.7|2
1614556320000|2021-02-28 23:52:00|6527.7|6524.9|6527.7|6524.9|6527.7|6524.9|6527.7|6524.9|0
1614556330000|2021-02-28 23:52:10|6528.7|6525.9|6529.7|6526.9|6529.7|6526.9|6528.7|6525.9|0
1614556350000|2021-02-28 23:52:30|6529.8|6525.8|6529.8|6525.8|6529.8|6525.8|6529.8|6525.8|1
1614556360000|2021-02-28 23:52:40|6529.7|6526.9|6529.7|6526.9|6529.7|6526.9|6529.7|6526.9|0
1614556390000|2021-02-28 23:53:10|6530.9||6529.7||6530.9||6529.7||0
1614556400000|2021-02-28 23:53:20|6529.9|6525.9|6529.9|6525.9|6529.9|6525.9|6529.9|6525.9|0
1614556410000|2021-02-28 23:53:30|6529.8|6525.8|6529.2|6526.4|6529.8|6526.8|6529.2|6525.8|0
1614556420000|2021-02-28 23:53:40|6530.8|6526.8|6529.7|6526.9|6530.8|6526.9|6529.7|6526.8|0
1614556440000|2021-02-28 23:54:00|||||||||1
1614556450000|2021-02-28 23:54:10|6529.9|6525.9|6529.6|6526.8|6529.9|6526.8|6529.6|6525.9|0
1614556470000|2021-02-28 23:54:30|6529.7|6526.9|6529.7|6526.9|6529.9|6526.9|6528.7|6525.9|1
1614556480000|2021-02-28 23:54:40|6528.8|6526|6528.7|6525.9|6528.8|6526|6528.7|6525.9|0
1614556490000|2021-02-28 23:54:50|6529.6|6526.8|6529.8|6525.8|6529.8|6526.9|6529.6|6525.8|2
1614556500000|2021-02-28 23:55:00|6530.9|6527|6530.9|6526.9|6530.9|6527|6530.9|6526.9|0
1614556510000|2021-02-28 23:55:10|6530.8|6528|6529.7|6526.9|6530.8|6528|6529.7|6526.9|0
1614556530000|2021-02-28 23:55:30|6529.8|6527|6532.2|6529.4|6532.2|6529.4|6529.8|6527|3
1614556540000|2021-02-28 23:55:40|6531.7|6528.9|6532.7|6529.9|6532.7|6529.9|6531.7|6528.9|2
1614556550000|2021-02-28 23:55:50|6532.2|6529.4|6532.2|6529.4|6532.7|6529.9|6532.2|6529.4|0
1614556560000|2021-02-28 23:56:00|6531.8|6529|6533.7|6530.9|6533.7|6530.9|6530.7|6527.9|7
1614556570000|2021-02-28 23:56:10|6533.8|6529.8|6533.8|6529.8|6533.8|6529.8|6533.8|6529.8|0
1614556580000|2021-02-28 23:56:20|6532.7|6529.9|6533.8|6529.8|6533.8|6529.9|6532.7|6529.8|26
1614556600000|2021-02-28 23:56:40|||||||||1
1614556620000|2021-02-28 23:57:00|6532.7|6529.9|6532.7|6529.9|6532.7|6529.9|6532.7|6529.9|0
1614556680000|2021-02-28 23:58:00|6532.3|6529.5|6532.3|6529.5|6532.3|6529.5|6532.3|6529.5|0
1614556690000|2021-02-28 23:58:10|6532.7|6529.9|6532.7|6529.9|6533.2|6530.4|6532.7|6529.9|1
1614556720000|2021-02-28 23:58:40|6533.2|6530.4|6533.2|6530.4|6533.2|6530.4|6533.2|6530.4|0
1614556730000|2021-02-28 23:58:50|6534.2|6531.4|6533.7|6530.9|6534.2|6531.4|6533.7|6530.9|9
1614556740000|2021-02-28 23:59:00|6533.8|6531|6532.9|6530.1|6534.2|6531.4|6532.9|6530.1|47
1614556750000|2021-02-28 23:59:10|6533.2|6530.4|6532.2|6529.4|6533.7|6530.9|6532.2|6529.4|1
1614556760000|2021-02-28 23:59:20|6531.7|6528.9|6531.7|6528.9|6531.7|6528.9|6531.7|6528.9|33
1614556770000|2021-02-28 23:59:30|||||||||1
1614556780000|2021-02-28 23:59:40|||||||||1
1614556790000|2021-02-28 23:59:50|||||||||2
1614556800000|2021-03-01 00:00:00|6532.1|6529.3|6531.7|6528.9|6532.7|6529.9|6531.7|6528.9|21
1614556810000|2021-03-01 00:00:10|6531.2|6528.4|6531.7|6528.9|6531.7|6528.9|6531.2|6528.4|10
1614556820000|2021-03-01 00:00:20|6531.2|6528.4|6531.7|6528.9|6531.7|6528.9|6531.2|6528.4|2
1614556830000|2021-03-01 00:00:30|6531.2|6528.4|6531.7|6528.9|6531.7|6528.9|6531.2|6528.4|0
1614556840000|2021-03-01 00:00:40|6531.2|6528.4|6531.7|6528.9|6531.7|6528.9|6531.2|6528.4|0
1614556850000|2021-03-01 00:00:50|||||||||1
1614556860000|2021-03-01 00:01:00|6531.2|6528.4|6531.2|6528.4|6531.7|6528.9|6531.2|6528.4|12
1614556870000|2021-03-01 00:01:10|6531.7|6528.9|6531.7|6528.9|6531.7|6528.9|6531.2|6528.4|0
1614556880000|2021-03-01 00:01:20|6531.2|6528.4|6531.7|6528.9|6531.7|6528.9|6531.2|6528.4|12
1614556890000|2021-03-01 00:01:30|||||||||2
1614556900000|2021-03-01 00:01:40|6531.3|6528.5|6531.7|6528.9|6532.1|6529.3|6531.2|6528.4|22
1614556910000|2021-03-01 00:01:50|6531.2|6528.4|6531.7|6528.9|6531.7|6528.9|6531.2|6528.4|1
1614556920000|2021-03-01 00:02:00|6531.2|6528.4|6531.2|6528.4|6531.7|6528.9|6531.2|6528.4|18
1614556930000|2021-03-01 00:02:10|6531.7|6528.9|6531.2|6528.4|6531.7|6528.9|6531.2|6528.4|3
1614556940000|2021-03-01 00:02:20|6531.7|6528.9|6531.2|6528.4|6531.7|6528.9|6530.2|6527.4|7
1614556950000|2021-03-01 00:02:30|6530.7|6527.9|6530.2|6527.4|6530.7|6527.9|6530.2|6527.4|0
1614556960000|2021-03-01 00:02:40|6530.7|6527.9|6530.7|6527.9|6530.7|6527.9|6530.7|6527.9|0
1614556970000|2021-03-01 00:02:50|6530.3|6527.5|6530.2|6527.4|6530.7|6527.9|6530.2|6527.4|1
1614556980000|2021-03-01 00:03:00|6530.7|6527.9|6530.2|6527.4|6530.7|6527.9|6530.2|6527.4|10
1614556990000|2021-03-01 00:03:10|6530.7|6527.9|6531.7|6528.9|6531.7|6528.9|6530.7|6527.9|0
1614557020000|2021-03-01 00:03:40|6531.2|6528.4|6531.2|6528.4|6531.7|6528.9|6531.2|6528.4|1
1614557030000|2021-03-01 00:03:50|6530.8|6528|6533.3|6530.5|6533.3|6530.5|6530.7|6527.9|1
1614557040000|2021-03-01 00:04:00|6533.2|6530.4|6533.2|6530.4|6533.2|6530.4|6532.8|6530|0
1614557050000|2021-03-01 00:04:10|6531.8|6529|6532.8|6530|6533.7|6530.9|6531.8|6529|3
1614557060000|2021-03-01 00:04:20|6533.2|6530.4|6533.7|6530.9|6533.7|6530.9|6533.2|6530.4|0
1614557070000|2021-03-01 00:04:30|6533.8|6531|6533.8|6531|6534.3|6531.5|6533.8|6531|1
1614557080000|2021-03-01 00:04:40|6534.3|6531.5|6534.7|6531.9|6534.8|6532|6534.3|6531.5|48
1614557090000|2021-03-01 00:04:50|6534.8|6532|6534.8|6532|6535.2|6532.4|6534.7|6531.9|254
1614557100000|2021-03-01 00:05:00|6534.7|6531.9|6534.7|6531.9|6535.2|6532.4|6533.4|6530.6|86
1614557110000|2021-03-01 00:05:10|6533.8|6531|6534.7|6531.9|6534.7|6531.9|6533.8|6531|0
1614557120000|2021-03-01 00:05:20|6533.8|6531|6533.8|6531|6534.2|6531.4|6533.8|6531|0
1614557130000|2021-03-01 00:05:30|6533.7|6530.9|6533.7|6530.9|6533.7|6530.9|6533.2|6530.4|0
1614557140000|2021-03-01 00:05:40|6532.8|6530|6532.8|6530|6533.7|6530.9|6532.8|6530|0
1614557150000|2021-03-01 00:05:50|6533.2|6530.4|6533.7|6530.9|6533.7|6530.9|6533.2|6530.4|2
1614557190000|2021-03-01 00:06:30|6533.2|6530.4|6533.2|6530.4|6533.2|6530.4|6533.2|6530.4|0
1614557200000|2021-03-01 00:06:40|6533.7|6530.9|6532.2|6529.4|6533.7|6530.9|6532.2|6529.4|15
1614557210000|2021-03-01 00:06:50|||||||||4
1614557220000|2021-03-01 00:07:00|6533.7|6530.9|6534.2|6531.4|6534.2|6531.4|6533.2|6530.4|2
1614557230000|2021-03-01 00:07:10|6533.2|6530.4|6532.8|6530|6533.7|6530.9|6532.8|6530|3
1614557250000|2021-03-01 00:07:30|6532.7|6529.9|6532.7|6529.9|6532.7|6529.9|6532.7|6529.9|0
1614557260000|2021-03-01 00:07:40|6532.2|6529.4|6532.2|6529.4|6532.2|6529.4|6532.2|6529.4|1
1614557270000|2021-03-01 00:07:50|6532.7|6529.9|6532.2|6529.4|6532.7|6529.9|6532.2|6529.4|1
1614557280000|2021-03-01 00:08:00|6532.3|6529.5|6532.7|6529.9|6532.7|6529.9|6532.2|6529.4|95
1614557290000|2021-03-01 00:08:10|6532.3|6529.5|6532.7|6529.9|6532.7|6529.9|6531.8|6529|32
1614557300000|2021-03-01 00:08:20|6532.2|6529.4|6531.8|6529|6532.2|6529.4|6531.8|6529|0
1614557310000|2021-03-01 00:08:30|6531.3|6528.5|6532.7|6529.9|6532.7|6529.9|6531.2|6528.4|2
1614557330000|2021-03-01 00:08:50|6532.2|6529.4|6531.7|6528.9|6532.7|6529.9|6531.7|6528.9|1
1614557340000|2021-03-01 00:09:00|6531.8|6529|6531.7|6528.9|6531.8|6529|6531.2|6528.4|3
1614557350000|2021-03-01 00:09:10|6531.2|6528.4|6531.2|6528.4|6531.2|6528.4|6531.2|6528.4|0
1614557360000|2021-03-01 00:09:20|6531.7|6528.9|6531.7|6528.9|6531.7|6528.9|6531.7|6528.9|0
1614557380000|2021-03-01 00:09:40|6532.2|6529.4|6531.8|6529|6532.2|6529.4|6531.8|6529|0
1614557410000|2021-03-01 00:10:10|6531.2|6528.4|6531.2|6528.4|6531.2|6528.4|6531.2|6528.4|0
1614557420000|2021-03-01 00:10:20|6531.7|6528.9|6531.7|6528.9|6531.7|6528.9|6531.3|6528.5|0
1614557440000|2021-03-01 00:10:40|6531.3|6528.5|6531.2|6528.4|6531.3|6528.5|6531.2|6528.4|0
1614557450000|2021-03-01 00:10:50|6531.7|6528.9|6531.7|6528.9|6531.7|6528.9|6531.7|6528.9|4
1614557460000|2021-03-01 00:11:00|6532.1|6529.3|6531.7|6528.9|6532.2|6529.4|6531.3|6528.5|1
1614557470000|2021-03-01 00:11:10|6532.2|6529.4|6531.8|6529|6533.3|6530.5|6531.8|6529|3
1614557480000|2021-03-01 00:11:20|6532.3|6529.5|6532.7|6529.9|6532.7|6529.9|6532.3|6529.5|0
1614557490000|2021-03-01 00:11:30|6532.3|6529.5|6532.7|6529.9|6532.7|6529.9|6532.3|6529.5|0
1614557500000|2021-03-01 00:11:40|6533.1|6530.3|6532.7|6529.9|6533.3|6530.5|6532.7|6529.9|0
1614557510000|2021-03-01 00:11:50|6532.3|6529.5|6532.7|6529.9|6532.7|6529.9|6532.3|6529.5|0
1614557520000|2021-03-01 00:12:00|6532.3|6529.5|6533.8|6531|6533.8|6531|6532.3|6529.5|0
1614557530000|2021-03-01 00:12:10|6533.3|6530.5|6534.7|6531.9|6535.3|6532.5|6533.3|6530.5|5
1614557550000|2021-03-01 00:12:30|6534.3|6531.5|6534.3|6531.5|6534.3|6531.5|6534.3|6531.5|6
1614557560000|2021-03-01 00:12:40|6534.2|6531.4|6533.8|6531|6534.2|6531.4|6533.8|6531|4
1614557570000|2021-03-01 00:12:50|6534.1|6531.3|6534.3|6531.5|6534.7|6531.9|6534.1|6531.3|0
1614557590000|2021-03-01 00:13:10|6534.8|6532|6534.8|6532|6534.8|6532|6534.8|6532|1
1614557600000|2021-03-01 00:13:20|6535.3|6532.5|6535.3|6532.5|6535.3|6532.5|6535.3|6532.5|1
1614557610000|2021-03-01 00:13:30|6534.8|6532|6534.8|6532|6534.8|6532|6534.8|6532|0
1614557620000|2021-03-01 00:13:40|6534.3|6531.5|6534.8|6532|6534.8|6532|6534.3|6531.5|10
1614557630000|2021-03-01 00:13:50|6535.3|6532.5|6535.3|6532.5|6535.3|6532.5|6534.8|6532|6
1614557640000|2021-03-01 00:14:00|6534.9|6532.1|6534.8|6532|6534.9|6532.1|6534.8|6532|1
1614557650000|2021-03-01 00:14:10|6535.3|6532.5|6537.6|6534.8|6537.8|6534.8|6535.3|6532.5|25
1614557660000|2021-03-01 00:14:20|6538.6|6535.8|6538.6|6535.8|6538.6|6535.8|6538.6|6535.8|0
1614557670000|2021-03-01 00:14:30|6539.9|6535.9|6539.9|6535.9|6539.9|6536.5|6538.8|6535.9|0
1614557680000|2021-03-01 00:14:40|6539.8|6537|6541.3|6538.5|6541.3|6538.5|6539.8|6537|0
1614557690000|2021-03-01 00:14:50|6540.8|6538|6541.3|6538.5|6541.3|6538.5|6540.3|6537.5|4
1614557700000|2021-03-01 00:15:00|6540.3|6537.5|6540.8|6538|6540.8|6538|6539.9|6537.1|1
1614557710000|2021-03-01 00:15:10|6541.3|6538.5|6539.9|6537.1|6541.3|6538.5|6539.9|6537.1|10
1614557720000|2021-03-01 00:15:20|6540.3|6537.5|6540.8|6538|6540.8|6538|6540.3|6537.5|9
1614557730000|2021-03-01 00:15:30|6540.3|6537.5|6540.3|6537.5|6540.3|6537.5|6540.3|6537.5|0
1614557740000|2021-03-01 00:15:40|6538.8|6536|6539.9|6535.9|6539.9|6536|6538.8|6535.9|51
1614557750000|2021-03-01 00:15:50|6538.8|6536|6538.8|6536|6538.8|6536|6538.8|6536|0
1614557770000|2021-03-01 00:16:10|6538.7|6535.9|6538.7|6535.9|6538.7|6535.9|6538.7|6535.9|16
1614557790000|2021-03-01 00:16:30|6538.8|6536|6538.8|6536|6538.8|6536|6538.8|6536|0
1614557800000|2021-03-01 00:16:40|6538.7|6535.9|6538.7|6535.9|6538.7|6535.9|6538.7|6535.9|0
1614557820000|2021-03-01 00:17:00|6538.3|6535.5|6538.3|6535.5|6538.3|6535.5|6538.3|6535.5|0
1614557850000|2021-03-01 00:17:30|6538.8|6536|6538.8|6536|6538.8|6536|6538.8|6536|2
1614557860000|2021-03-01 00:17:40|6539.9|6535.9|6537.3|6534.5|6539.9|6536|6537.3|6534.5|23
1614557870000|2021-03-01 00:17:50|6538.6|6535.8|6538.6|6535.8|6538.6|6535.8|6538.6|6535.8|2
1614557880000|2021-03-01 00:18:00|6538.8|6536|6538.9|6534.9|6538.9|6536|6538.8|6534.9|0
1614557890000|2021-03-01 00:18:10|6538.7|6535.9|6538.7|6535.9|6538.7|6535.9|6538.7|6535.9|2
1614557900000|2021-03-01 00:18:20|6538.9|6534.9|6537.3|6534.5|6538.9|6534.9|6537.3|6534.5|27
1614557910000|2021-03-01 00:18:30|6537.7|6534.9|6537.7|6534.9|6537.7|6534.9|6537.7|6534.9|0
1614557920000|2021-03-01 00:18:40|6537.3|6534.5|6537.3|6534.5|6537.3|6534.5|6537.3|6534.5|3
1614557930000|2021-03-01 00:18:50|||||||||1
1614557940000|2021-03-01 00:19:00|||||||||2
1614557960000|2021-03-01 00:19:20|6538.3|6535.5|6538.3|6535.5|6538.3|6535.5|6538.3|6535.5|2
1614557970000|2021-03-01 00:19:30|6537.8|6535|6537.8|6535|6537.8|6535|6537.8|6535|0
1614557980000|2021-03-01 00:19:40|6538.3|6535.5|6538.3|6535.5|6538.3|6535.5|6538.3|6535.5|2
1614557990000|2021-03-01 00:19:50|6537.8|6535|6537.8|6535|6538.3|6535.5|6537.8|6535|0
1614558020000|2021-03-01 00:20:20|6537.4|6534.6|6537.8|6535|6537.8|6535|6537.3|6534.5|0
1614558030000|2021-03-01 00:20:30|6538.3|6535.5|6537.8|6535|6538.3|6535.5|6537.8|6535|0
1614558050000|2021-03-01 00:20:50|6537.3|6534.5|6537.3|6534.5|6537.3|6534.5|6537.3|6534.5|0
1614558060000|2021-03-01 00:21:00|6537.8|6535|6538.8|6536|6538.8|6536|6537.3|6534.5|2
1614558070000|2021-03-01 00:21:10|6538.9|6534.9|6538.3|6535.5|6538.9|6536|6538.3|6534.9|0
1614558090000|2021-03-01 00:21:30|6538.8|6536|6538.8|6536|6538.8|6536|6538.8|6536|0
1614558130000|2021-03-01 00:22:10|6538.4|6535.6|6538.3|6535.5|6538.4|6535.6|6537.9|6535.1|0
1614558140000|2021-03-01 00:22:20|6537.8|6535|6538.3|6535.5|6538.3|6535.5|6537.8|6535|0
1614558150000|2021-03-01 00:22:30|6537.8|6535|6538.3|6535.5|6538.3|6535.5|6537.8|6535|0
1614558170000|2021-03-01 00:22:50|6537.8|6535|6537.3|6534.5|6537.8|6535|6537.3|6534.5|3
1614558180000|2021-03-01 00:23:00|6537.2|6534.4|6536.3|6533.5|6537.2|6534.4|6536.3|6533.5|16
1614558190000|2021-03-01 00:23:10|6536.2|6533.4|6535.2|6532.4|6536.3|6533.5|6535.2|6532.4|44
1614558200000|2021-03-01 00:23:20|6535.4|6532.6|6535.2|6532.4|6536.7|6533.9|6535.2|6532.4|2
1614558210000|2021-03-01 00:23:30|6536.7|6533.9|6535.7|6532.9|6536.7|6533.9|6535.4|6532.6|4
1614558220000|2021-03-01 00:23:40|6535.3|6532.5|6535.3|6532.5|6535.3|6532.5|6535.3|6532.5|0
1614558250000|2021-03-01 00:24:10|6535.8|6533|6535.3|6532.5|6535.8|6533|6535.3|6532.5|2
1614558270000|2021-03-01 00:24:30|6536.3|6533.5|6536.3|6533.5|6536.3|6533.5|6536.3|6533.5|1
1614558280000|2021-03-01 00:24:40|6536.7|6533.9|6536.7|6533.9|6536.7|6533.9|6536.2|6533.4|1
1614558290000|2021-03-01 00:24:50|6535.8|6533|6535.8|6533|6535.8|6533|6535.8|6533|0
1614558300000|2021-03-01 00:25:00|6534.8|6532|6533.3|6530.5|6534.8|6532|6533.3|6530.5|46
1614558330000|2021-03-01 00:25:30|6533.2|6530.4|6535.7|6532.9|6535.7|6532.9|6532.8|6530|32
1614558340000|2021-03-01 00:25:40|6535.4|6532.6|6534.8|6532|6535.4|6532.6|6534.8|6532|1
1614558350000|2021-03-01 00:25:50|6535.8|6533|6535.8|6533|6535.8|6533|6535.8|6533|0
1614558360000|2021-03-01 00:26:00|6535.7|6532.9|6535.7|6532.9|6535.7|6532.9|6535.7|6532.9|0
1614558370000|2021-03-01 00:26:10|6535.8|6533|6534.3|6531.5|6535.8|6533|6533.9|6531.1|5
1614558380000|2021-03-01 00:26:20|6534.1|6531.3|6533.7|6530.9|6534.1|6531.3|6532.8|6530|3
1614558390000|2021-03-01 00:26:30|6533.4|6530.6|6533.4|6530.6|6533.4|6530.6|6533.4|6530.6|0
1614558400000|2021-03-01 00:26:40|6533.3|6530.5|6533.3|6530.5|6533.3|6530.5|6533.3|6530.5|0
1614558410000|2021-03-01 00:26:50|6532.9|6530.1|6532.9|6530.1|6532.9|6530.1|6532.9|6530.1|2
1614558420000|2021-03-01 00:27:00|6532.2|6529.4|6534.3|6531.5|6534.3|6531.5|6532.2|6529.4|3
1614558430000|2021-03-01 00:27:10|6534.2|6531.4|6533.2|6530.4|6534.2|6531.4|6533.2|6530.4|1
1614558450000|2021-03-01 00:27:30|6533.7|6530.9|6533.7|6530.9|6533.7|6530.9|6533.7|6530.9|1
1614558480000|2021-03-01 00:28:00|6533.8|6531|6534.2|6531.4|6534.2|6531.4|6533.8|6531|0
1614558490000|2021-03-01 00:28:10|6536.1|6533.3|6536.7|6533.9|6536.7|6533.9|6536.1|6533.3|43
1614558500000|2021-03-01 00:28:20|6537.8|6533.8|6537.7|6534.9|6537.8|6534.9|6537.2|6533.8|0
1614558520000|2021-03-01 00:28:40|6537.2|6534.4|6537.2|6534.4|6537.2|6534.4|6537.2|6534.4|0
1614558540000|2021-03-01 00:29:00|||||||||1
1614558550000|2021-03-01 00:29:10|6537.6|6534.8|6537.7|6534.9|6537.7|6534.9|6537.6|6534.8|0
1614558590000|2021-03-01 00:29:50|6538.6|6535.8|6539.1|6536.3|6539.1|6536.3|6538.6|6535.8|0
1614558600000|2021-03-01 00:30:00|6539.2|6536.4|6539.2|6536.4|6539.2|6536.4|6539.2|6536.4|12
1614558610000|2021-03-01 00:30:10|6538.7|6535.9|6538.7|6535.9|6538.7|6535.9|6538.7|6535.9|1
1614558620000|2021-03-01 00:30:20|6538.9|6534.9|6538.7|6535.9|6538.9|6535.9|6538.7|6534.9|1
1614558660000|2021-03-01 00:31:00|||||||||1
1614558780000|2021-03-01 00:33:00|||||||||26
1614558840000|2021-03-01 00:34:00|||||||||10
1614558930000|2021-03-01 00:35:30|6539.1|6536.3|6539.2|6536.4|6539.2|6536.4|6539.1|6536.3|0
1614558940000|2021-03-01 00:35:40|6538.7|6535.9|6538.7|6535.9|6538.7|6535.9|6538.7|6535.9|1
1614558960000|2021-03-01 00:36:00|6538.6|6535.8|6538.6|6535.8|6538.6|6535.8|6538.6|6535.8|1
1614558970000|2021-03-01 00:36:10|6538.8|6534.8|6538.6|6535.8|6538.8|6535.8|6538.6|6534.8|0
1614558990000|2021-03-01 00:36:30|6539.2|6536.4|6541.1|6538.3|6541.1|6538.3|6539.2|6536.4|10
1614559000000|2021-03-01 00:36:40|6541.2|6538.4|6539.7|6536.9|6541.2|6538.4|6539.7|6536.9|12
1614559010000|2021-03-01 00:36:50|6540.2|6537.4|6539.7|6536.9|6540.2|6537.4|6539.7|6536.9|1
1614559020000|2021-03-01 00:37:00|6539.2|6536.4|6539.7|6536.9|6539.7|6536.9|6539.2|6536.4|2
1614559030000|2021-03-01 00:37:10|||||||||1
1614559040000|2021-03-01 00:37:20|6538.7|6535.9|6538.7|6535.9|6538.7|6535.9|6538.7|6535.9|1
1614559100000|2021-03-01 00:38:20|6539.7|6536.9|6539.7|6536.9|6539.7|6536.9|6539.7|6536.9|2
1614559110000|2021-03-01 00:38:30|6539.2|6536.4|6539.2|6536.4|6539.2|6536.4|6539.2|6536.4|0
1614559120000|2021-03-01 00:38:40|6539.6|6536.8|6539.7|6536.9|6539.7|6536.9|6539.6|6536.8|0
1614559140000|2021-03-01 00:39:00|6540.2|6537.4|6539.7|6536.9|6540.2|6537.4|6539.2|6536.4|5
1614559150000|2021-03-01 00:39:10|6540.2|6537.4|6539.7|6536.9|6540.2|6537.4|6539.7|6536.9|0
1614559160000|2021-03-01 00:39:20|6540.2|6537.4|6540.2|6537.4|6540.2|6537.4|6540.2|6537.4|4
1614559180000|2021-03-01 00:39:40|6538.7|6535.9|6539.7|6536.9|6539.7|6536.9|6538.7|6535.9|3
1614559190000|2021-03-01 00:39:50|6540.2|6537.4|6540.7|6537.9|6540.7|6537.9|6540.2|6537.4|0
1614559200000|2021-03-01 00:40:00|6540.2|6537.4|6541.2|6538.4|6541.2|6538.4|6540.2|6537.4|2
1614559210000|2021-03-01 00:40:10|||||||||11
1614559220000|2021-03-01 00:40:20|||||||||1
1614559240000|2021-03-01 00:40:40|6541.6|6538.8|6541.2|6538.4|6542.1|6539.3|6541.2|6538.4|9
1614559250000|2021-03-01 00:40:50|6542.1|6539.3|6542.1|6539.3|6542.1|6539.3|6542.1|6539.3|11
1614559260000|2021-03-01 00:41:00|6543.9|6541.1|6544.7|6541.9|6545.6|6542.8|6543.9|6540.7|87
1614559270000|2021-03-01 00:41:10|6544.2|6541.4|6544.7|6541.9|6544.7|6541.9|6544.2|6541.4|1
1614559280000|2021-03-01 00:41:20|6545.2|6542.4|6545.1|6542.3|6545.2|6542.4|6544.7|6541.9|0
1614559290000|2021-03-01 00:41:30|6545.2|6542.4|6544.7|6541.9|6545.2|6542.4|6544.7|6541.9|1
1614559310000|2021-03-01 00:41:50|6544.2|6541.4|6544.2|6541.4|6544.2|6541.4|6544.2|6541.4|1
1614559320000|2021-03-01 00:42:00|6544.6|6541.8|6544.6|6541.8|6544.7|6541.8|6544.1|6540.7|3
1614559330000|2021-03-01 00:42:10|6543.7|6540.9|6543.7|6540.9|6543.7|6540.9|6543.7|6540.9|0
1614559350000|2021-03-01 00:42:30|6541.9|6539.1|6541.7|6538.9|6542.2|6539.4|6541.7|6538.9|37
1614559360000|2021-03-01 00:42:40|6541.2|6538.4|6541.6|6538.8|6541.6|6538.8|6541.2|6538.4|0
1614559380000|2021-03-01 00:43:00|6541.7|6538.9|6541.7|6538.9|6541.7|6538.9|6541.7|6538.9|0
1614559390000|2021-03-01 00:43:10|||||||||1
1614559400000|2021-03-01 00:43:20|6542.5|6539.7|6542.7|6539.9|6543.2|6540.4|6542.5|6539.7|0
1614559420000|2021-03-01 00:43:40|6541.7|6538.9|6542.2|6539.4|6542.7|6539.9|6541.7|6538.9|0
1614559430000|2021-03-01 00:43:50|6542.7|6539.9|6543.7|6540.9|6543.7|6540.9|6542.7|6539.9|4
1614559460000|2021-03-01 00:44:20|6543.2|6540.4|6542.7|6539.9|6543.2|6540.4|6542.7|6539.9|0
1614559470000|2021-03-01 00:44:30|6543.2|6540.4|6545.2|6542.4|6545.2|6542.4|6543.2|6540.4|31
1614559480000|2021-03-01 00:44:40|||||||||14
1614559490000|2021-03-01 00:44:50|6543.7|6540.9|6543.7|6540.9|6543.7|6540.9|6543.7|6540.9|8
1614559500000|2021-03-01 00:45:00|6543.2|6540.4|6543.7|6540.9|6543.7|6540.9|6543.2|6540.4|9
1614559510000|2021-03-01 00:45:10|6544.2|6541.4|6544.2|6541.4|6544.2|6541.4|6543.7|6540.9|0
1614559520000|2021-03-01 00:45:20|6545.2|6542.4|6545.2|6542.4|6545.2|6542.4|6545.2|6542.4|2
1614559530000|2021-03-01 00:45:30|6544.7|6541.9|6544.7|6541.9|6544.7|6541.9|6544.7|6541.9|1
1614559550000|2021-03-01 00:45:50|6544.2|6541.4|6543.7|6540.9|6544.2|6541.4|6543.7|6540.9|0
1614559590000|2021-03-01 00:46:30|||||||||5
1614559600000|2021-03-01 00:46:40|6544.2|6541.4|6544.2|6541.4|6544.2|6541.4|6544.2|6541.4|0
1614559610000|2021-03-01 00:46:50|6543.7|6540.9|6543.7|6540.9|6543.7|6540.9|6543.7|6540.9|0
1614559620000|2021-03-01 00:47:00|6544.1|6541.3|6544.7|6541.9|6544.7|6541.9|6544.1|6541.3|10
1614559660000|2021-03-01 00:47:40|6543.7|6540.9|6543.6|6540.8|6543.7|6540.9|6543.2|6540.4|10
1614559670000|2021-03-01 00:47:50|6544.1|6541.3|6543.7|6540.9|6544.2|6541.4|6543.7|6540.9|0
1614559680000|2021-03-01 00:48:00|6544.6|6541.8|6544.6|6541.8|6544.6|6541.8|6544.6|6541.8|0
1614559690000|2021-03-01 00:48:10|6543.7|6540.9|6543.7|6540.9|6543.7|6540.9|6543.7|6540.9|0
1614559720000|2021-03-01 00:48:40|6544.5|6541.7|6543.7|6540.9|6544.6|6541.8|6543.7|6540.9|0
1614559740000|2021-03-01 00:49:00|6544.7|6541.9|6544.7|6541.9|6544.7|6541.9|6544.7|6541.9|6
1614559770000|2021-03-01 00:49:30|6545.2|6542.4|6545.2|6542.4|6545.2|6542.4|6545.2|6542.4|0
1614559790000|2021-03-01 00:49:50|6544.2|6541.4|6544.7|6541.9|6544.7|6541.9|6544.2|6541.4|4
1614559800000|2021-03-01 00:50:00|6545.2|6542.4|6545.2|6542.4|6545.2|6542.4|6544.7|6540.9|5
1614559850000|2021-03-01 00:50:50|6544.7|6541.9|6544.7|6541.9|6544.7|6541.9|6544.7|6541.9|0
1614559860000|2021-03-01 00:51:00|6545.2|6542.4|6545.2|6542.4|6545.2|6542.4|6545.2|6542.4|1
1614559870000|2021-03-01 00:51:10|6544.7|6541.9|6544.7|6541.9|6544.7|6541.9|6544.7|6541.9|2
1614559880000|2021-03-01 00:51:20|||||||||1
1614559890000|2021-03-01 00:51:30|6545.1|6542.3|6544.7|6541.9|6545.1|6542.3|6544.7|6541.9|0
1614559910000|2021-03-01 00:51:50|6544.2|6541.4|6544.2|6541.4|6544.2|6541.4|6544.2|6541.4|0
1614559920000|2021-03-01 00:52:00|6544.6|6541.8|6544.6|6541.8|6544.6|6541.8|6544.6|6541.8|0
1614559930000|2021-03-01 00:52:10|6544.7|6541.9|6544.7|6541.9|6544.7|6541.9|6544.7|6541.9|0
1614559990000|2021-03-01 00:53:10|6545.1|6542.3|6545.1|6542.3|6545.1|6542.3|6545.1|6542.3|0
1614560000000|2021-03-01 00:53:20|6546.6|6543.8|6544.6|6541.8|6546.6|6543.8|6544.6|6541.8|13
1614560010000|2021-03-01 00:53:30|6544.1|6541.3|6543.7|6540.9|6544.6|6541.8|6543.7|6540.9|3
1614560020000|2021-03-01 00:53:40|6544.6|6541.8|6544.6|6541.8|6544.6|6541.8|6544.6|6541.8|0
1614560030000|2021-03-01 00:53:50|6545.1|6542.3|6545.6|6542.8|6545.6|6542.8|6545.1|6542.3|0
1614560060000|2021-03-01 00:54:20|6546.7|6542.7|6546.6|6543.8|6546.7|6543.8|6546.6|6542.7|0
1614560090000|2021-03-01 00:54:50|6545.6|6542.8|6544.6|6541.8|6545.6|6542.8|6544.2|6541.4|7
1614560100000|2021-03-01 00:55:00|6545.1|6542.3|6545.1|6542.3|6545.1|6542.3|6545.1|6542.3|0
1614560110000|2021-03-01 00:55:10|6545.6|6542.8|6544.6|6541.8|6545.6|6542.8|6544.6|6541.8|6
1614560120000|2021-03-01 00:55:20|6545.6|6542.8|6544.6|6541.8|6545.6|6542.8|6544.6|6541.8|2
1614560130000|2021-03-01 00:55:30|6544.2|6541.4|6544.1|6541.3|6544.2|6541.4|6543.7|6540.9|0
1614560140000|2021-03-01 00:55:40|6544.6|6541.8|6544.1|6541.3|6544.6|6541.8|6543.7|6540.9|0
1614560150000|2021-03-01 00:55:50|6544.6|6541.8|6543.7|6540.9|6544.6|6541.8|6543.7|6540.9|2
1614560180000|2021-03-01 00:56:20|6544.1|6541.3|6543.7|6540.9|6544.6|6541.8|6543.7|6540.9|1
1614560190000|2021-03-01 00:56:30|6544.7|6540.7|6543.7|6540.9|6544.7|6541.3|6543.7|6540.7|0
1614560240000|2021-03-01 00:57:20|6544.1|6541.3|6544.6|6541.8|6544.6|6541.8|6543.7|6540.9|0
1614560260000|2021-03-01 00:57:40|6543.7|6540.9|6544.6|6541.8|6544.6|6541.8|6543.7|6540.9|0
1614560270000|2021-03-01 00:57:50|6544.2|6541.4|6544.7|6541.9|6544.7|6541.9|6544.1|6541.3|1
1614560280000|2021-03-01 00:58:00|6544.6|6541.8|6545.7|6542.9|6545.7|6542.9|6544.1|6541.3|1
1614560310000|2021-03-01 00:58:30|6545.6|6542.8|6544.6|6541.8|6545.6|6542.8|6543.7|6540.9|2
1614560320000|2021-03-01 00:58:40|6543.8|6541|6543.7|6540.9|6543.8|6541|6543.7|6540.9|0
1614560330000|2021-03-01 00:58:50|6544.8|6540.8|6543.7|6540.9|6544.8|6541.4|6543.7|6540.8|0
1614560360000|2021-03-01 00:59:20|6544.6|6541.8|6544.6|6541.8|6544.7|6541.9|6543.7|6540.9|0
1614560370000|2021-03-01 00:59:30|6544.7|6541.9|6544.7|6541.9|6544.7|6541.9|6544.7|6541.9|0
1614560380000|2021-03-01 00:59:40|6544.6|6541.8|6544.6|6541.8|6544.6|6541.8|6544.6|6541.8|0
1614560400000|2021-03-01 01:00:00|6544.2|6541.4|6554.7|6551.9|6558.3|6552.8|6543.7|6540.7|152
1614560410000|2021-03-01 01:00:10|6554.6|6551.8|6557.6|6554.8|6558.1|6555.3|6554.6|6551.7|62
1614560420000|2021-03-01 01:00:20|6558.1|6555.3|6559.1|6556.3|6560.6|6557.8|6557.6|6554.8|79
1614560430000|2021-03-01 01:00:30|6559.6|6556.8|6560.6|6557.8|6561|6558.2|6559.6|6556.8|23
1614560440000|2021-03-01 01:00:40|6560.5|6557.7|6552.6|6549.8|6560.5|6557.7|6552.6|6549.8|65
1614560450000|2021-03-01 01:00:50|6551.7|6548.9|6551.6|6548.8|6553.1|6550.3|6551.6|6548.8|16
1614560460000|2021-03-01 01:01:00|6552.5|6549.7|6553.1|6550.3|6555.6|6552.8|6552.5|6549.7|22
1614560470000|2021-03-01 01:01:10|6554.1|6551.3|6555.6|6552.8|6556.6|6553.8|6554.1|6551.3|12
1614560480000|2021-03-01 01:01:20|6554.3|6551.5|6553.6|6550.8|6555.1|6552.3|6553.6|6550.8|7
1614560490000|2021-03-01 01:01:30|6554.1|6551.3|6554.6|6551.8|6556.1|6553.3|6553.8|6551|11
1614560500000|2021-03-01 01:01:40|6553.6|6550.8|6554.6|6551.8|6554.6|6551.8|6553.1|6550.3|1
1614560510000|2021-03-01 01:01:50|6554.1|6551.3|6554.6|6551.8|6555.1|6552.3|6554.1|6551.3|7
1614560520000|2021-03-01 01:02:00|6555|6552.2|6561.1|6558.3|6561.1|6558.3|6555|6552.2|49
1614560530000|2021-03-01 01:02:10|6561.6|6558.8|6559.1|6556.3|6561.6|6558.8|6558.1|6555.3|94
1614560540000|2021-03-01 01:02:20|6558.6|6555.8|6552.7|6549.9|6560.4|6557.6|6552.6|6549.8|83
1614560550000|2021-03-01 01:02:30|6551.6|6548.8|6548.2|6545.4|6551.6|6548.8|6548.2|6545.4|23
1614560560000|2021-03-01 01:02:40|6549.5|6546.7|6551.6|6548.8|6552.7|6549.3|6549.5|6546.7|35
1614560570000|2021-03-01 01:02:50|6550.3|6547.5|6550.6|6547.8|6551.6|6548.8|6548.2|6545.4|26
1614560580000|2021-03-01 01:03:00|6551.1|6548.3|6552.7|6549.9|6553.1|6550.3|6551.1|6548.3|6
1614560590000|2021-03-01 01:03:10|6553.1|6550.3|6549.6|6546.8|6554.6|6551.8|6549.6|6546.8|7
1614560600000|2021-03-01 01:03:20|6548.6|6545.8|6549.6|6546.8|6549.6|6546.8|6548.6|6545.8|3
1614560620000|2021-03-01 01:03:40|6550.5|6547.7|6550.6|6547.8|6550.6|6547.8|6549.1|6546.3|32
1614560630000|2021-03-01 01:03:50|6551.7|6547.7|6551.6|6548.8|6552.1|6549.3|6551.6|6547.7|2
1614560640000|2021-03-01 01:04:00|6552.6|6548.6|6553.6|6550.8|6553.6|6550.8|6551.6|6548.6|45
1614560650000|2021-03-01 01:04:10|6552.6|6549.8|6554.6|6551.8|6555.1|6552.3|6552.6|6549.8|22
1614560660000|2021-03-01 01:04:20|6552.6|6549.8|6553.1|6550.3|6554.1|6551.3|6552.6|6549.8|32
1614560670000|2021-03-01 01:04:30|6553.5|6550.7|6554.6|6551.8|6554.6|6551.8|6553.1|6550.3|30
1614560680000|2021-03-01 01:04:40|6555.1|6552.3|6551.6|6548.8|6555.1|6552.3|6549.6|6546.8|18
1614560690000|2021-03-01 01:04:50|6550.6|6547.8|6550.6|6547.8|6550.6|6547.8|6548.6|6545.8|7
1614560700000|2021-03-01 01:05:00|6551.5|6548.7|6550.6|6547.8|6553.6|6550.8|6549.6|6546.8|52
1614560710000|2021-03-01 01:05:10|6549.7|6546.9|6552.1|6549.3|6552.1|6549.3|6549.6|6546.8|6
1614560720000|2021-03-01 01:05:20|6553.1|6550.3|6552.1|6549.3|6554.1|6551.3|6550.1|6547.3|46
1614560730000|2021-03-01 01:05:30|6552.7|6549.9|6549.1|6546.3|6552.7|6549.9|6549.1|6546.3|16
1614560740000|2021-03-01 01:05:40|6549.6|6546.8|6551.1|6548.3|6552.1|6549.3|6549.6|6546.8|11
1614560750000|2021-03-01 01:05:50|6551.6|6548.8|6550.6|6547.8|6551.6|6548.8|6550.6|6547.8|6
1614560760000|2021-03-01 01:06:00|6550.1|6547.3|6554.6|6551.8|6554.6|6551.8|6550.1|6547.3|29
1614560770000|2021-03-01 01:06:10|6555.1|6552.3|6558.6|6555.8|6558.6|6555.8|6554.6|6551.8|32
1614560780000|2021-03-01 01:06:20|6558.1|6555.3|6555.6|6552.8|6558.1|6555.3|6555.6|6552.8|7
1614560790000|2021-03-01 01:06:30|6556.1|6553.3|6555.1|6552.3|6556.1|6553.3|6555.1|6552.3|13
1614560800000|2021-03-01 01:06:40|6555.6|6552.8|6554.6|6551.8|6556.1|6553.3|6554.6|6551.8|40
1614560810000|2021-03-01 01:06:50|6553.6|6550.8|6555.6|6552.8|6555.6|6552.8|6553.6|6550.8|6
1614560820000|2021-03-01 01:07:00|6556.6|6553.8|6556.6|6553.8|6558.6|6555.8|6555.7|6552.9|33
1614560830000|2021-03-01 01:07:10|6557.7|6553.7|6557.6|6554.8|6557.7|6554.8|6556.6|6553.7|5
1614560840000|2021-03-01 01:07:20|6556.6|6553.8|6554.7|6551.9|6556.6|6553.8|6554.7|6551.9|6
1614560850000|2021-03-01 01:07:30|6554.6|6551.8|6555.6|6552.8|6557.8|6554.8|6554.6|6551.8|16
1614560860000|2021-03-01 01:07:40|6554.6|6551.8|6553.7|6550.9|6554.6|6551.8|6553.7|6550.9|2
1614560870000|2021-03-01 01:07:50|6554.6|6551.8|6555.6|6552.8|6555.6|6552.8|6554.6|6551.8|15
1614560880000|2021-03-01 01:08:00|6556.6|6553.8|6557.6|6554.8|6557.6|6554.8|6556.6|6553.8|39
1614560890000|2021-03-01 01:08:10|6556.6|6553.8|6555.1|6552.3|6556.6|6553.8|6553.6|6550.8|5
1614560900000|2021-03-01 01:08:20|6555.6|6552.8|6558.1|6555.3|6558.2|6555.4|6555.6|6552.8|90
1614560910000|2021-03-01 01:08:30|6558.6|6555.8|6560.1|6557.3|6560.1|6557.3|6558.6|6555.8|8
1614560920000|2021-03-01 01:08:40|6559.6|6556.8|6558.6|6555.8|6559.6|6556.8|6558.6|6555.8|1
1614560930000|2021-03-01 01:08:50|6558.7|6555.9|6559.1|6556.3|6559.6|6556.8|6558.7|6555.9|15
1614560940000|2021-03-01 01:09:00|6559.6|6556.8|6559.7|6556.9|6562.1|6559.3|6559.6|6556.8|123
1614560950000|2021-03-01 01:09:10|6559.6|6556.8|6560.1|6557.3|6560.1|6557.3|6559.6|6556.8|7
1614560960000|2021-03-01 01:09:20|||||||||5
1614560970000|2021-03-01 01:09:30|6560.6|6557.8|6562.1|6559.3|6562.1|6559.3|6560.6|6557.8|31
1614560980000|2021-03-01 01:09:40|6563.1|6560.3|6563.2|6560.4|6563.6|6560.8|6563.1|6560.3|82
1614560990000|2021-03-01 01:09:50|6563.6|6560.8|6563.2|6560.4|6566.1|6563.3|6562.7|6559.7|121
1614561000000|2021-03-01 01:10:00|6563.1|6560.3|6563.6|6560.8|6564.1|6561.3|6563.1|6560.3|11
1614561010000|2021-03-01 01:10:10|6563.1|6560.3|6563.1|6560.3|6563.1|6560.3|6563.1|6560.3|30
1614561020000|2021-03-01 01:10:20|6562.1|6559.3|6563.6|6560.8|6564.7|6560.8|6561.6|6558.8|18
1614561030000|2021-03-01 01:10:30|6563.1|6560.3|6561.6|6558.8|6563.1|6560.3|6559.7|6556.9|26
1614561040000|2021-03-01 01:10:40|6562.7|6558.7|6563.5|6560.7|6563.5|6560.7|6562.6|6558.7|5
1614561050000|2021-03-01 01:10:50|6563.6|6560.8|6565.1|6562.3|6565.1|6562.3|6563.6|6560.8|36
1614561060000|2021-03-01 01:11:00|6565.5|6562.7|6564.6|6561.8|6565.6|6562.8|6563.6|6560.7|5
1614561070000|2021-03-01 01:11:10|6565.7|6561.7|6566.1|6563.3|6567.1|6564.3|6564.6|6561.7|56
1614561080000|2021-03-01 01:11:20|6566.6|6563.8|6566.6|6563.8|6566.6|6563.8|6566.1|6563.3|20
1614561090000|2021-03-01 01:11:30|6567.5|6564.7|6569.6|6566.8|6569.6|6566.8|6566.6|6563.8|33
1614561100000|2021-03-01 01:11:40|6568.7|6565.9|6568.6|6565.8|6568.7|6565.9|6567.6|6564.7|5
1614561110000|2021-03-01 01:11:50|6569.7|6565.7|6571.6|6568.8|6571.6|6568.8|6569.1|6565.7|170
1614561120000|2021-03-01 01:12:00|6572.1|6569.3|6574.6|6571.8|6574.6|6571.8|6571.6|6568.8|49
1614561130000|2021-03-01 01:12:10|6575|6572.2|6573.2|6570.4|6575.6|6572.8|6572.1|6569.3|29
1614561140000|2021-03-01 01:12:20|6573.6|6570.8|6572.7|6569.9|6574.6|6571.8|6572.6|6569.8|13
1614561150000|2021-03-01 01:12:30|6572.6|6569.8|6570.6|6567.8|6572.7|6569.8|6570.6|6567.8|16
1614561160000|2021-03-01 01:12:40|6571.1|6568.3|6570.6|6567.8|6573.6|6570.8|6570.6|6567.8|18
1614561170000|2021-03-01 01:12:50|6570.7|6567.9|6571.1|6568.3|6572|6569.2|6569.6|6566.8|8
1614561180000|2021-03-01 01:13:00|6570.6|6567.8|6573.6|6570.8|6573.6|6570.8|6570.6|6567.7|18
1614561190000|2021-03-01 01:13:10|6572.7|6569.9|6573.6|6570.8|6573.6|6570.8|6572.6|6569.8|15
1614561200000|2021-03-01 01:13:20|6572.6|6569.8|6572.6|6569.8|6572.6|6569.8|6572.6|6569.8|4
1614561210000|2021-03-01 01:13:30|6573.1|6570.3|6572.7|6569.9|6573.1|6570.3|6572.6|6569.8|10
1614561220000|2021-03-01 01:13:40|6571.7|6568.9|6574.6|6571.8|6575.1|6572.3|6571.6|6568.8|25
1614561230000|2021-03-01 01:13:50|6575.9|6573.1|6575.6|6572.8|6577.1|6574.3|6575.4|6572.6|70
1614561240000|2021-03-01 01:14:00|6576|6573.2|6576.6|6573.8|6577.1|6574.3|6575.6|6572.8|36
1614561250000|2021-03-01 01:14:10|6576.1|6573.3|6574.1|6571.3|6576.6|6573.8|6574.1|6571.3|8
1614561260000|2021-03-01 01:14:20|6574.6|6571.8|6577.1|6574.3|6577.6|6574.8|6574.6|6571.8|24
1614561270000|2021-03-01 01:14:30|6577.5|6574.7|6577.6|6574.8|6577.7|6574.8|6576.6|6573.7|5
1614561280000|2021-03-01 01:14:40|||||||||2
1614561290000|2021-03-01 01:14:50|||||||||8
1614561300000|2021-03-01 01:15:00|6577.1|6574.3|6576.6|6573.8|6577.6|6574.8|6576.6|6573.8|5
1614561310000|2021-03-01 01:15:10|6575.6|6572.8|6574.6|6571.8|6575.6|6572.8|6574.6|6571.8|2
1614561320000|2021-03-01 01:15:20|6574.1|6571.3|6575.1|6572.3|6575.9|6573.1|6573.6|6570.8|25
1614561330000|2021-03-01 01:15:30|6575|6572.2|6576.6|6573.8|6577.6|6574.8|6574.6|6571.8|21
1614561340000|2021-03-01 01:15:40|6579.1|6576.3|6577.1|6574.3|6579.1|6576.3|6576.6|6573.8|87
1614561350000|2021-03-01 01:15:50|6577.6|6574.8|6576.6|6573.8|6577.7|6574.8|6576.6|6573.7|0
1614561360000|2021-03-01 01:16:00|6577.1|6574.3|6577.6|6574.8|6579.9|6577.1|6577.1|6574.3|10
1614561370000|2021-03-01 01:16:10|6577.1|6574.3|6579.1|6576.3|6580.7|6577.3|6577.1|6574.3|21
1614561380000|2021-03-01 01:16:20|6581.6|6578.8|6581.1|6578.3|6581.6|6578.8|6579.1|6576.3|72
1614561390000|2021-03-01 01:16:30|6581.6|6578.8|6581.6|6578.8|6582.6|6579.8|6581.1|6578.3|32
1614561400000|2021-03-01 01:16:40|6582|6579.2|6581.6|6578.8|6582.1|6579.3|6581.6|6578.8|5
1614561410000|2021-03-01 01:16:50|6582.6|6579.8|6582.5|6579.7|6582.6|6579.8|6581.5|6578.7|7
1614561420000|2021-03-01 01:17:00|6582.6|6579.8|6582.1|6579.3|6583.6|6580.7|6582.1|6579.3|15
1614561430000|2021-03-01 01:17:10|6581.5|6578.7|6581.7|6578.9|6582.6|6579.8|6578.6|6575.8|107
1614561450000|2021-03-01 01:17:30|6581.6|6578.8|6581.5|6578.7|6583.6|6580.8|6580.5|6577.7|79
1614561460000|2021-03-01 01:17:40|6582|6579.2|6582.5|6579.7|6583.1|6580.3|6582|6579.2|4
1614561470000|2021-03-01 01:17:50|6582.1|6579.3|6581.1|6578.3|6582.5|6579.7|6581.1|6577.7|9
1614561480000|2021-03-01 01:18:00|6581.5|6578.7|6581.5|6578.7|6581.5|6578.7|6581.5|6578.7|0
1614561490000|2021-03-01 01:18:10|6580.7|6577.9|6579.5|6576.7|6580.7|6577.9|6579.5|6576.7|2
1614561500000|2021-03-01 01:18:20|6579.1|6576.3|6579.1|6576.3|6579.5|6576.7|6579.1|6576.3|1
1614561510000|2021-03-01 01:18:30|6579|6576.2|6578.6|6575.8|6579|6576.2|6578.6|6575.8|2
1614561520000|2021-03-01 01:18:40|6578.5|6575.7|6578.5|6575.7|6578.5|6575.7|6578.5|6575.7|4
1614561530000|2021-03-01 01:18:50|6579.1|6576.3|6580|6577.2|6580|6577.2|6579.1|6576.3|4
1614561540000|2021-03-01 01:19:00|6579.6|6576.8|6578.5|6575.7|6579.6|6576.8|6578.5|6575.7|8
1614561550000|2021-03-01 01:19:10|6578.1|6575.3|6578.1|6575.3|6578.5|6575.7|6578.1|6575.3|20
1614561560000|2021-03-01 01:19:20|6577.6|6574.8|6576.6|6573.8|6577.6|6574.8|6576.6|6573.8|9
1614561570000|2021-03-01 01:19:30|6575.6|6572.8|6575.7|6572.9|6576.1|6573.3|6575.6|6572.8|12
1614561580000|2021-03-01 01:19:40|6575.6|6572.8|6576.6|6573.8|6576.6|6573.8|6575.6|6572.8|27
1614561590000|2021-03-01 01:19:50|||||||||10
1614561600000|2021-03-01 01:20:00|6575.6|6572.8|6575.6|6572.8|6575.6|6572.8|6575.6|6572.8|2
1614561610000|2021-03-01 01:20:10|6576|6573.2|6576.5|6573.7|6576.5|6573.7|6575.6|6572.8|6
1614561620000|2021-03-01 01:20:20|6576.6|6573.8|6576.6|6573.8|6576.6|6573.8|6576.6|6573.8|2
1614561630000|2021-03-01 01:20:30|6576.2|6573.4|6576.7|6573.9|6577.1|6574.3|6576.1|6573.3|6
1614561640000|2021-03-01 01:20:40|6576.6|6573.8|6577.1|6574.3|6577.1|6574.3|6576.6|6573.8|5
1614561650000|2021-03-01 01:20:50|6576.7|6573.9|6574.6|6571.8|6576.7|6573.9|6574.6|6571.8|9
1614561660000|2021-03-01 01:21:00|6574.2|6571.4|6574.5|6571.7|6574.5|6571.7|6573.1|6570.3|6
1614561670000|2021-03-01 01:21:10|6573.6|6570.8|6573.6|6570.8|6574.1|6571.3|6573.6|6570.8|1
1614561680000|2021-03-01 01:21:20|6573.2|6570.4|6573.6|6570.8|6573.6|6570.8|6573.1|6570.3|4
1614561690000|2021-03-01 01:21:30|6574.1|6571.3|6574.1|6571.3|6574.1|6571.3|6573.1|6570.3|28
1614561700000|2021-03-01 01:21:40|6573.7|6570.9|6573|6570.2|6573.7|6570.9|6573|6570.2|6
1614561710000|2021-03-01 01:21:50|6573.1|6570.3|6570.6|6567.8|6573.1|6570.3|6570.6|6567.8|17
1614561720000|2021-03-01 01:22:00|6571|6568.2|6572.5|6569.7|6572.5|6569.7|6571|6568.2|2
1614561730000|2021-03-01 01:22:10|6573|6570.2|6572.7|6569.9|6574.1|6571.3|6571.6|6568.8|36
1614561740000|2021-03-01 01:22:20|6572.5|6569.7|6573.1|6570.3|6573.1|6570.3|6572.5|6569.7|10
1614561750000|2021-03-01 01:22:30|6574.1|6571.3|6574.5|6571.7|6575|6572.2|6574.1|6571.3|2
1614561760000|2021-03-01 01:22:40|6573.7|6570.9|6574.1|6571.3|6574.1|6571.3|6573.6|6570.8|0
1614561770000|2021-03-01 01:22:50|6573.6|6570.8|6573.6|6570.8|6573.6|6570.8|6573.6|6570.8|0
1614561790000|2021-03-01 01:23:10|6572.6|6569.8|6572.6|6569.8|6573.5|6570.7|6572.6|6569.8|0
1614561800000|2021-03-01 01:23:20|6572.1|6569.3|6572.6|6569.8|6572.6|6569.8|6571.6|6568.8|1
1614561810000|2021-03-01 01:23:30|6572.2|6569.4|6570.7|6567.9|6572.6|6569.8|6570.7|6567.9|6
1614561820000|2021-03-01 01:23:40|6571|6568.2|6570.6|6567.8|6571.1|6568.3|6570.1|6567.3|6
1614561830000|2021-03-01 01:23:50|6571.5|6568.7|6571.1|6568.3|6571.5|6568.7|6570.6|6567.8|1
1614561840000|2021-03-01 01:24:00|6571|6568.2|6570.1|6567.3|6571|6568.2|6570.1|6567.3|2
1614561850000|2021-03-01 01:24:10|6570|6567.2|6568.1|6565.3|6570.1|6567.3|6568.1|6565.3|10
1614561860000|2021-03-01 01:24:20|6568.6|6565.8|6569.5|6566.7|6569.5|6566.7|6568.6|6565.8|11
1614561870000|2021-03-01 01:24:30|6569.6|6566.8|6568.7|6565.9|6570.1|6567.3|6568.6|6565.8|6
1614561880000|2021-03-01 01:24:40|6569.1|6566.3|6567.6|6564.8|6569.5|6566.7|6567.6|6564.8|75
1614561890000|2021-03-01 01:24:50|6566.7|6563.9|6566.6|6563.8|6566.7|6563.9|6566.6|6563.8|9
1614561900000|2021-03-01 01:25:00|||||||||25
1614561910000|2021-03-01 01:25:10|6566.2|6563.4|6565.6|6562.8|6566.2|6563.4|6564.7|6561.9|6
1614561920000|2021-03-01 01:25:20|6566.1|6563.3|6566.5|6563.7|6566.5|6563.7|6566.1|6563.3|5
1614561930000|2021-03-01 01:25:30|6567.4|6564.6|6566.5|6563.7|6568|6565.2|6565.6|6562.8|17
1614561940000|2021-03-01 01:25:40|6566.1|6563.3|6565.6|6562.8|6566.1|6563.3|6565.6|6562.8|6
1614561950000|2021-03-01 01:25:50|6566.1|6563.3|6565.6|6562.8|6566.1|6563.3|6565.6|6562.8|10
1614561960000|2021-03-01 01:26:00|6565.1|6562.3|6566.6|6563.8|6568.1|6565.3|6563.7|6560.8|488
1614561970000|2021-03-01 01:26:10|6567|6564.2|6566.6|6563.8|6567.6|6564.8|6566.6|6563.8|12
1614561980000|2021-03-01 01:26:20|6567.1|6564.3|6566.6|6563.8|6567.5|6564.7|6566.6|6563.8|10
1614561990000|2021-03-01 01:26:30|6566.1|6563.3|6566.7|6563.9|6567.1|6564.3|6566.1|6563.3|4
1614562000000|2021-03-01 01:26:40|6567|6564.2|6567.5|6564.7|6567.5|6564.7|6567|6564.2|0
1614562010000|2021-03-01 01:26:50|6567.1|6564.3|6566.6|6563.8|6567.1|6564.3|6566.6|6563.8|0
1614562020000|2021-03-01 01:27:00|6566.5|6563.7|6567.5|6564.7|6567.5|6564.7|6566.1|6563.3|52
1614562030000|2021-03-01 01:27:10|6566.6|6563.8|6569.5|6566.7|6569.5|6566.7|6566.6|6563.8|29
1614562050000|2021-03-01 01:27:30|6569.1|6566.3|6569.1|6566.3|6569.1|6566.3|6569.1|6566.3|5
1614562060000|2021-03-01 01:27:40|6569.5|6566.7|6569.5|6566.7|6569.5|6566.7|6569.5|6566.7|2
1614562100000|2021-03-01 01:28:20|6568.6|6565.8|6567.6|6564.8|6568.6|6565.8|6567.6|6564.8|4
1614562120000|2021-03-01 01:28:40|6568.6|6565.8|6570.6|6567.8|6570.6|6567.8|6568.6|6565.8|82
1614562130000|2021-03-01 01:28:50|6570.2|6567.4|6570.5|6567.7|6570.5|6567.7|6570.1|6567.3|4
1614562140000|2021-03-01 01:29:00|6570.1|6567.3|6569.6|6566.8|6570.5|6567.7|6569.6|6566.8|2
1614562150000|2021-03-01 01:29:10|6571.5|6568.7|6572.7|6569.9|6574.1|6571.3|6571.5|6568.7|20
1614562160000|2021-03-01 01:29:20|6573.1|6570.3|6573.7|6570.9|6574.1|6571.3|6573.1|6570.3|10
1614562170000|2021-03-01 01:29:30|6574.1|6571.3|6575.1|6572.3|6575.7|6572.3|6573.6|6570.8|58
1614562180000|2021-03-01 01:29:40|6575|6572.2|6572.7|6569.9|6575|6572.2|6572.7|6569.9|5
1614562190000|2021-03-01 01:29:50|6573.6|6570.8|6574.6|6571.8|6574.6|6571.8|6573.6|6570.8|16
1614562200000|2021-03-01 01:30:00|6574.2|6571.4|6578.6|6575.8|6579.6|6576.8|6573.7|6570.9|51
1614562210000|2021-03-01 01:30:10|6579.1|6576.3|6579.1|6576.3|6579.6|6576.8|6578.6|6575.8|6
1614562220000|2021-03-01 01:30:20|6577.2|6574.4|6574.1|6571.3|6577.2|6574.4|6572.7|6569.9|50
1614562230000|2021-03-01 01:30:30|6574.5|6571.7|6573.6|6570.8|6574.6|6571.7|6572.7|6569.9|1
1614562240000|2021-03-01 01:30:40|6572.7|6569.9|6571.7|6568.9|6572.7|6569.9|6571.6|6568.8|0
1614562250000|2021-03-01 01:30:50|6572.1|6569.3|6571.6|6568.8|6572.7|6569.9|6571.6|6568.8|1
1614562260000|2021-03-01 01:31:00|6570.1|6567.3|6570.1|6567.3|6570.1|6567.3|6569.6|6566.8|4
1614562270000|2021-03-01 01:31:10|6570.5|6567.7|6569.7|6566.9|6570.8|6567.8|6569.7|6566.8|5
1614562290000|2021-03-01 01:31:30|6569.6|6566.8|6568.6|6565.8|6569.6|6566.8|6568.1|6565.3|3
1614562310000|2021-03-01 01:31:50|6566.6|6563.8|6566.7|6563.9|6567.1|6564.3|6566.6|6563.8|4
1614562320000|2021-03-01 01:32:00|6567.1|6564.3|6569.6|6566.8|6569.6|6566.8|6566.7|6563.9|15
1614562330000|2021-03-01 01:32:10|6568.7|6565.9|6568.6|6565.8|6570|6567.2|6568.6|6565.8|6
1614562340000|2021-03-01 01:32:20|6567.6|6564.8|6569.1|6566.3|6569.5|6566.7|6567.6|6564.8|1
1614562350000|2021-03-01 01:32:30|6569.5|6566.7|6569.6|6566.8|6569.7|6566.8|6569.5|6565.7|0
1614562370000|2021-03-01 01:32:50|6569.1|6566.3|6569.6|6566.8|6569.6|6566.8|6569.1|6566.3|1
1614562380000|2021-03-01 01:33:00|6569.7|6565.7|6566.6|6563.8|6569.7|6566.3|6566.5|6563.7|98
1614562390000|2021-03-01 01:33:10|6565.6|6562.8|6566.5|6563.7|6566.5|6563.7|6565.6|6562.8|0
1614562410000|2021-03-01 01:33:30|6566.6|6563.8|6566.6|6563.8|6566.6|6563.8|6566.6|6563.8|0
1614562420000|2021-03-01 01:33:40|6567.1|6564.3|6566.6|6563.8|6567.1|6564.3|6566.6|6563.8|0
1614562440000|2021-03-01 01:34:00|6566.1|6563.3|6566.1|6563.3|6566.5|6563.7|6566.1|6563.3|0
1614562450000|2021-03-01 01:34:10|6565.6|6562.8|6565.6|6562.8|6565.6|6562.8|6565.6|6562.8|4
1614562460000|2021-03-01 01:34:20|6565.1|6562.3|6564.1|6561.3|6565.1|6562.3|6564.1|6561.3|6
1614562470000|2021-03-01 01:34:30|||||||||8
1614562480000|2021-03-01 01:34:40|6564.6|6561.8|6564.6|6561.8|6564.6|6561.8|6564.6|6561.8|2
1614562500000|2021-03-01 01:35:00|6564.1|6561.3|6566.1|6563.3|6566.1|6563.3|6564.1|6561.3|30
1614562510000|2021-03-01 01:35:10|6566.5|6563.7|6565.5|6562.7|6566.5|6563.7|6565.1|6562.3|2
1614562520000|2021-03-01 01:35:20|6565.1|6562.3|6565.6|6562.8|6565.6|6562.8|6564.6|6561.8|1
1614562530000|2021-03-01 01:35:30|6565.5|6562.7|6564.6|6561.8|6565.5|6562.7|6564.6|6561.8|0
1614562550000|2021-03-01 01:35:50|6563.6|6560.8|6562.6|6559.8|6563.6|6560.8|6561.6|6558.8|3
1614562560000|2021-03-01 01:36:00|6563|6560.2|6562.1|6559.3|6563.1|6560.3|6561.1|6558.3|17
1614562570000|2021-03-01 01:36:10|6562.5|6559.7|6561.1|6558.3|6562.6|6559.8|6561.1|6558.3|5
1614562580000|2021-03-01 01:36:20|6561.5|6558.7|6561.5|6558.7|6561.5|6558.7|6561.1|6558.3|17
1614562590000|2021-03-01 01:36:30|6561.6|6558.8|6561.1|6558.3|6562.1|6559.3|6561.1|6558.3|11
1614562600000|2021-03-01 01:36:40|||||||||6
1614562610000|2021-03-01 01:36:50|6561|6558.2|6557.6|6554.8|6561|6558.2|6557.6|6554.7|30
1614562620000|2021-03-01 01:37:00|6557.1|6554.3|6558.6|6555.8|6558.6|6555.8|6557.1|6554.3|3
1614562630000|2021-03-01 01:37:10|6557.6|6554.6|6558.5|6555.7|6558.5|6555.7|6557.6|6554.6|3
1614562640000|2021-03-01 01:37:20|6558.6|6555.8|6560.5|6557.7|6560.5|6557.7|6558.6|6555.8|1
1614562650000|2021-03-01 01:37:30|6559.6|6556.8|6558.6|6555.8|6559.6|6556.8|6558.6|6555.8|0
1614562660000|2021-03-01 01:37:40|6559|6556.2|6559.5|6556.7|6559.5|6556.7|6559|6556.2|1
1614562670000|2021-03-01 01:37:50|6560|6557.2|6560.6|6557.8|6562.4|6558.8|6560|6557.2|32
1614562680000|2021-03-01 01:38:00|6560.8|6558|6560.1|6557.3|6562.6|6559.8|6559.6|6556.8|12
1614562690000|2021-03-01 01:38:10|6560.6|6557.8|6560.6|6557.8|6560.6|6557.8|6560.6|6557.8|3
1614562700000|2021-03-01 01:38:20|6560.1|6557.3|6560.6|6557.8|6560.6|6557.8|6559.6|6556.8|5
1614562710000|2021-03-01 01:38:30|6561.1|6558.3|6561.6|6558.8|6561.6|6558.8|6561.1|6558.3|0
1614562720000|2021-03-01 01:38:40|6560.7|6557.9|6560.7|6557.9|6560.7|6557.9|6560.7|6557.9|0
1614562730000|2021-03-01 01:38:50|6561|6558.2|6563.6|6560.8|6563.6|6560.8|6561|6558.2|10
1614562740000|2021-03-01 01:39:00|6564|6561.2|6563.6|6560.8|6564.6|6561.8|6563.6|6560.8|8
1614562750000|2021-03-01 01:39:10|6562.6|6559.8|6562.6|6559.8|6562.6|6559.8|6561.6|6558.8|6
1614562770000|2021-03-01 01:39:30|6561.7|6558.9|6561.6|6558.8|6561.7|6558.9|6561.6|6558.8|0
1614562780000|2021-03-01 01:39:40|6560.6|6557.8|6559.6|6556.8|6560.6|6557.8|6559.6|6556.8|7
1614562790000|2021-03-01 01:39:50|6560.1|6557.3|6559.5|6556.7|6561.1|6558.3|6559.1|6556.3|16
1614562800000|2021-03-01 01:40:00|6559.6|6556.8|6559.1|6556.3|6559.6|6556.8|6558.6|6555.8|1
1614562810000|2021-03-01 01:40:10|6558.6|6555.8|6558.1|6555.3|6559.1|6556.3|6558.1|6555.3|4
1614562820000|2021-03-01 01:40:20|6558.6|6555.8|6559.1|6556.3|6559.1|6556.3|6558.6|6555.8|2
1614562830000|2021-03-01 01:40:30|6558.6|6555.8|6554.6|6551.8|6558.6|6555.8|6554.6|6550.7|54
1614562840000|2021-03-01 01:40:40|6554.1|6551.3|6554.6|6551.8|6554.6|6551.8|6553.1|6550.3|80
1614562850000|2021-03-01 01:40:50|6556.1|6553.3|6554.6|6551.8|6556.5|6553.7|6554.6|6551.8|11
1614562860000|2021-03-01 01:41:00|6554.1|6551.3|6554.1|6551.3|6554.1|6551.3|6553.1|6550.3|10
1614562870000|2021-03-01 01:41:10|6555.1|6552.3|6556.6|6553.8|6556.6|6553.8|6555.1|6552.3|46
1614562880000|2021-03-01 01:41:20|6555.6|6552.8|6555.6|6552.8|6555.7|6552.8|6554.6|6551.7|9
1614562890000|2021-03-01 01:41:30|6554.6|6551.8|6554.6|6551.8|6554.6|6551.8|6554.6|6551.8|1
1614562900000|2021-03-01 01:41:40|6554.5|6551.7|6554.5|6551.7|6554.6|6551.8|6553.6|6550.8|39
1614562910000|2021-03-01 01:41:50|6555|6552.2|6554.6|6551.8|6555.6|6552.8|6554.6|6551.8|11
1614562920000|2021-03-01 01:42:00|6555.1|6552.3|6554.6|6551.8|6555.6|6552.8|6554.6|6551.8|1
1614562930000|2021-03-01 01:42:10|6553.6|6550.8|6553.6|6550.8|6554.6|6551.8|6553.6|6550.8|28
1614562940000|2021-03-01 01:42:20|6554.5|6551.7|6554.6|6551.8|6554.6|6551.8|6553.7|6550.9|0
1614562960000|2021-03-01 01:42:40|6555|6552.2|6555.7|6552.9|6557.6|6554.8|6555|6552.2|5
1614562970000|2021-03-01 01:42:50|6556.4|6553.6|6557.6|6554.8|6557.6|6554.8|6556.4|6553.6|12
1614562980000|2021-03-01 01:43:00|6557.1|6554.3|6554.6|6551.8|6557.1|6554.3|6554.6|6551.8|14
1614562990000|2021-03-01 01:43:10|6554.7|6550.7|6554.6|6551.8|6554.7|6551.8|6554.1|6550.7|1
1614563000000|2021-03-01 01:43:20|6554.5|6551.7|6551.6|6548.8|6554.5|6551.7|6551.6|6548.8|2
1614563010000|2021-03-01 01:43:30|6552.5|6549.7|6552.5|6549.7|6552.5|6549.7|6552.5|6549.7|2
1614563020000|2021-03-01 01:43:40|6553.6|6549.6|6552.7|6549.9|6554.6|6551.8|6552.7|6549.6|5
1614563030000|2021-03-01 01:43:50|6552.1|6549.3|6551.6|6548.8|6552.5|6549.7|6551.6|6548.8|11
1614563040000|2021-03-01 01:44:00|6552.6|6549.8|6551.6|6548.8|6552.6|6549.8|6551.6|6548.8|9
1614563050000|2021-03-01 01:44:10|6552.4|6549.6|6552.4|6549.6|6552.4|6549.6|6552.4|6549.6|0
1614563060000|2021-03-01 01:44:20|6552.1|6549.3|6552.1|6549.3|6552.1|6549.3|6550.6|6547.8|14
1614563070000|2021-03-01 01:44:30|6552.5|6549.7|6552.5|6549.7|6552.5|6549.7|6552.5|6549.7|0
1614563080000|2021-03-01 01:44:40|6552.4|6549.6|6550.5|6547.7|6552.6|6549.6|6550.5|6547.7|11
1614563090000|2021-03-01 01:44:50|6550.1|6547.3|6550.6|6547.8|6551.6|6547.8|6550.1|6547.3|11
1614563100000|2021-03-01 01:45:00|6549.3|6546.5|6550|6547.2|6550|6547.2|6548.6|6545.8|10
1614563110000|2021-03-01 01:45:10|6550.1|6547.3|6550.5|6547.7|6550.5|6547.7|6549.6|6546.8|18
1614563120000|2021-03-01 01:45:20|6549.7|6545.7|6549.6|6546.8|6549.7|6546.8|6549.1|6545.7|10
1614563130000|2021-03-01 01:45:30|6550.5|6547.7|6550.5|6547.7|6550.5|6547.7|6549.6|6546.8|2
1614563150000|2021-03-01 01:45:50|6549.6|6546.8|6549.6|6546.8|6549.6|6546.8|6549.6|6546.8|2
1614563160000|2021-03-01 01:46:00|6549.1|6546.3|6547.6|6544.8|6549.1|6546.3|6547.6|6544.8|4
1614563170000|2021-03-01 01:46:10|6547.1|6544.3|6546.1|6543.3|6547.1|6544.3|6546.1|6543.3|15
1614563180000|2021-03-01 01:46:20|6546.9|6544.1|6547.6|6544.8|6548.5|6545.7|6546.9|6544.1|18
1614563190000|2021-03-01 01:46:30|6547.1|6544.3|6546.6|6543.8|6547.1|6544.3|6546.6|6543.8|1
1614563200000|2021-03-01 01:46:40|6548.1|6545.3|6548.1|6545.3|6550|6547.2|6547.7|6544.9|7
1614563210000|2021-03-01 01:46:50|6548.5|6545.7|6548.5|6545.7|6548.5|6545.7|6548.5|6545.7|1
1614563220000|2021-03-01 01:47:00|6548.6|6545.8|6548.6|6545.8|6549.1|6546.3|6548.6|6545.8|4
1614563230000|2021-03-01 01:47:10|6549.1|6546.3|6549.5|6546.7|6549.5|6546.7|6549.1|6546.3|4
1614563240000|2021-03-01 01:47:20|6550|6547.2|6549.6|6546.8|6550|6547.2|6549.6|6546.8|2
1614563250000|2021-03-01 01:47:30|6549.1|6546.3|6549.6|6546.8|6550.1|6547.3|6549.1|6546.3|3
1614563260000|2021-03-01 01:47:40|6550.1|6547.3|6551.5|6548.7|6551.5|6548.7|6550.1|6547.3|9
1614563270000|2021-03-01 01:47:50|6551.9|6549.1|6552.6|6549.8|6552.6|6549.8|6551.9|6549.1|8
1614563280000|2021-03-01 01:48:00|6553.1|6550.3|6554.6|6551.8|6555.5|6552.7|6553.1|6550.3|81
1614563290000|2021-03-01 01:48:10|6554.5|6551.7|6554.5|6551.7|6555|6552.2|6554.5|6551.7|1
1614563300000|2021-03-01 01:48:20|6553.6|6550.8|6551.6|6548.8|6553.6|6550.8|6551.6|6548.8|1
1614563310000|2021-03-01 01:48:30|6552.6|6548.6|6551.6|6548.8|6552.6|6548.8|6551.6|6548.6|0
1614563320000|2021-03-01 01:48:40|6551.7|6548.9|6553.5|6550.7|6553.5|6550.7|6551.7|6548.9|4
1614563330000|2021-03-01 01:48:50|6554.4|6551.6|6552.6|6549.8|6554.6|6551.8|6552.6|6549.8|2
1614563350000|2021-03-01 01:49:10|||||||||1
1614563370000|2021-03-01 01:49:30|6553|6550.2|6554.5|6551.7|6554.5|6551.7|6553|6550.2|2
1614563380000|2021-03-01 01:49:40|6554.1|6551.3|6553.5|6550.7|6554.1|6551.3|6553.1|6550.3|1
1614563390000|2021-03-01 01:49:50|6553.6|6550.8|6555.6|6552.8|6555.6|6552.8|6553.6|6550.8|3
1614563400000|2021-03-01 01:50:00|6556.1|6553.3|6554.6|6551.8|6556.5|6553.7|6554.6|6551.8|2
1614563410000|2021-03-01 01:50:10|6554.1|6551.3|6554.6|6551.8|6554.6|6551.8|6554.1|6551.3|2
1614563430000|2021-03-01 01:50:30|6555.6|6552.8|6555.6|6552.8|6555.6|6552.8|6555.6|6552.8|2
1614563460000|2021-03-01 01:51:00|6556.1|6553.3|6556.1|6553.3|6556.5|6553.7|6556.1|6553.3|0
1614563470000|2021-03-01 01:51:10|||||||||1
1614563480000|2021-03-01 01:51:20|6556.6|6553.8|6559.1|6556.3|6559.1|6556.3|6556.6|6553.8|9
1614563490000|2021-03-01 01:51:30|6558.6|6555.8|6559.1|6556.3|6559.1|6556.3|6558.1|6555.3|3
1614563500000|2021-03-01 01:51:40|6560|6557.2|6558.6|6555.8|6560|6557.2|6557.6|6554.8|98
1614563510000|2021-03-01 01:51:50|6557.6|6554.8|6557.6|6554.8|6558.6|6555.8|6557.6|6554.8|1
1614563520000|2021-03-01 01:52:00|6558.4|6555.6|6558.6|6555.8|6558.6|6555.8|6558.4|6555.6|0
1614563530000|2021-03-01 01:52:10|6558.7|6555.9|6559.6|6556.8|6559.6|6556.8|6558.7|6555.9|9
1614563540000|2021-03-01 01:52:20|6559.1|6556.3|6558.5|6555.7|6559.1|6556.3|6558.5|6555.7|0
1614563550000|2021-03-01 01:52:30|6558.6|6555.8|6558.6|6555.8|6558.6|6555.8|6558.6|6555.8|0
1614563580000|2021-03-01 01:53:00|6558.1|6555.3|6558.1|6555.3|6558.1|6555.3|6558.1|6555.3|1
1614563590000|2021-03-01 01:53:10|6558.6|6555.8|6556.6|6553.8|6558.6|6555.8|6556.1|6553.3|2
1614563600000|2021-03-01 01:53:20|6557|6554.2|6559.6|6556.8|6559.6|6556.8|6557|6554.2|55
1614563610000|2021-03-01 01:53:30|6559.5|6556.7|6559.1|6556.3|6559.6|6556.8|6559.1|6556.3|0
1614563640000|2021-03-01 01:54:00|6560.1|6557.3|6560.1|6557.3|6560.1|6557.3|6560.1|6557.3|4
1614563650000|2021-03-01 01:54:10|6560.6|6557.8|6560.1|6557.3|6560.6|6557.8|6560.1|6557.3|3
1614563660000|2021-03-01 01:54:20|6560.6|6557.8|6561.1|6558.3|6561.1|6558.3|6560.6|6557.8|3
1614563670000|2021-03-01 01:54:30|6560.6|6557.8|6560.6|6557.8|6560.6|6557.8|6560.6|6557.8|2
1614563680000|2021-03-01 01:54:40|6561.6|6558.8|6562.6|6559.8|6564.1|6561.3|6561.6|6558.8|17
1614563690000|2021-03-01 01:54:50|6563.6|6560.8|6564.6|6561.8|6565.1|6562.3|6563.1|6560.3|63
1614563700000|2021-03-01 01:55:00|6564.1|6561.3|6563.6|6560.8|6564.1|6561.3|6563.6|6560.8|1
1614563710000|2021-03-01 01:55:10|6564.5|6561.7|6564.6|6561.8|6564.6|6561.8|6564.5|6561.7|0
1614563720000|2021-03-01 01:55:20|6564.1|6561.3|6563.6|6560.8|6564.6|6561.8|6563.6|6560.8|0
1614563730000|2021-03-01 01:55:30|6563.1|6560.3|6562.5|6559.7|6563.1|6560.3|6562.1|6559.3|0
1614563740000|2021-03-01 01:55:40|6562.6|6559.8|6561.6|6558.8|6563.6|6560.8|6561.6|6558.8|5
1614563750000|2021-03-01 01:55:50|6561.1|6558.3|6561.6|6558.8|6562.6|6559.8|6561.1|6558.3|5
1614563760000|2021-03-01 01:56:00|6562.6|6559.8|6562.1|6559.3|6562.6|6559.8|6562.1|6559.3|2
1614563770000|2021-03-01 01:56:10|||||||||1
1614563780000|2021-03-01 01:56:20|6562.6|6559.8|6560.6|6557.8|6562.6|6559.8|6560.1|6557.3|11
1614563790000|2021-03-01 01:56:30|6561.1|6558.3|6560.6|6557.8|6561.6|6558.8|6560.6|6557.8|2
1614563800000|2021-03-01 01:56:40|6560.1|6557.3|6561.1|6558.3|6562.1|6559.3|6560.1|6557.3|2
1614563810000|2021-03-01 01:56:50|||||||||2
1614563820000|2021-03-01 01:57:00|||||||||30
1614563830000|2021-03-01 01:57:10|6561.6|6558.8|6561.6|6558.8|6561.6|6558.8|6561.6|6558.8|4
1614563840000|2021-03-01 01:57:20|6562.1|6559.3|6562.1|6559.3|6563.5|6560.7|6561.1|6558.3|21
1614563850000|2021-03-01 01:57:30|6562.5|6559.7|6561.6|6558.8|6562.5|6559.7|6561.1|6558.3|2
1614563870000|2021-03-01 01:57:50|6561.5|6558.7|6562.5|6559.7|6562.5|6559.7|6561.5|6558.7|7
1614563880000|2021-03-01 01:58:00|6562|6559.2|6561|6558.2|6562.5|6559.7|6561|6558.2|7
1614563900000|2021-03-01 01:58:20|||||||||7
1614563910000|2021-03-01 01:58:30|6560|6557.2|6560.5|6557.7|6560.5|6557.7|6560|6557.2|7
1614563920000|2021-03-01 01:58:40|6560|6557.2|6560|6557.2|6560.5|6557.7|6560|6557.2|0
1614563930000|2021-03-01 01:58:50|6559.5|6556.7|6558.5|6555.7|6559.5|6556.7|6558.5|6555.7|33
1614563940000|2021-03-01 01:59:00|6558|6555.2|6557.5|6554.7|6558|6555.2|6557.5|6554.7|0
1614563960000|2021-03-01 01:59:20|6558.5|6555.7|6558.5|6555.7|6558.5|6555.7|6558|6555.2|0
1614563970000|2021-03-01 01:59:30|6558|6555.2|6558.5|6555.7|6558.5|6555.7|6558|6555.2|0
1614563980000|2021-03-01 01:59:40|6558|6555.2|6557|6554.2|6558.5|6555.7|6557|6554.2|3
1614563990000|2021-03-01 01:59:50|6556.6|6553.8|6556.5|6553.7|6556.6|6553.8|6555|6552.2|14
1614564000000|2021-03-01 02:00:00|6556.9|6554.1|6556.5|6553.7|6557.5|6554.7|6556.5|6553.7|5
1614564010000|2021-03-01 02:00:10|6557|6554.2|6557|6554.2|6557.5|6554.7|6557|6554.2|1
1614564020000|2021-03-01 02:00:20|6557.5|6554.7|6557|6554.2|6557.5|6554.7|6557|6554.2|1
1614564030000|2021-03-01 02:00:30|6558|6555.2|6557.1|6554.3|6559|6556.2|6557.1|6554.3|34
1614564040000|2021-03-01 02:00:40|6557|6554.2|6558.5|6555.7|6558.5|6555.7|6557|6554.2|2
1614564050000|2021-03-01 02:00:50|6558.1|6555.3|6558|6555.2|6558.5|6555.7|6558|6555.2|0
1614564060000|2021-03-01 02:01:00|6558.5|6555.7|6559.5|6556.7|6559.5|6556.7|6558.5|6555.7|2
1614564070000|2021-03-01 02:01:10|6563|6560.2|6561.5|6558.7|6563|6560.2|6561.5|6558.7|61
1614564080000|2021-03-01 02:01:20|6560.5|6557.7|6561|6558.2|6561|6558.2|6560.5|6557.7|0
1614564090000|2021-03-01 02:01:30|6561.5|6558.7|6562.5|6559.7|6562.6|6559.7|6560.5|6557.6|4
1614564100000|2021-03-01 02:01:40|||||||||1
1614564110000|2021-03-01 02:01:50|6562|6559.2|6559.5|6556.7|6562|6559.2|6559.5|6556.6|3
1614564120000|2021-03-01 02:02:00|6560.4|6557.6|6563|6560.2|6563|6560.2|6560.4|6557.6|3
1614564130000|2021-03-01 02:02:10|6562|6559.2|6561.5|6558.7|6562.5|6559.7|6560.6|6557.8|3
1614564140000|2021-03-01 02:02:20|6562|6559.2|6563|6560.2|6563|6560.2|6562|6559.2|0
1614564150000|2021-03-01 02:02:30|6562|6559.2|6562|6559.2|6562.5|6559.7|6562|6559.2|5
1614564160000|2021-03-01 02:02:40|6561.5|6558.7|6562.5|6559.7|6562.5|6559.7|6560.5|6557.7|1
1614564170000|2021-03-01 02:02:50|6561.5|6558.7|6560.5|6557.7|6561.5|6558.7|6560.5|6557.7|0
1614564210000|2021-03-01 02:03:30|6561.6|6557.6|6561.5|6558.7|6561.6|6558.7|6561.5|6557.6|0
1614564220000|2021-03-01 02:03:40|6561|6558.2|6558.5|6555.7|6561|6558.2|6558.5|6555.7|2
1614564230000|2021-03-01 02:03:50|6559|6556.2|6559.5|6556.7|6559.5|6556.7|6558.5|6555.7|0
1614564250000|2021-03-01 02:04:10|6559|6556.2|6558.5|6555.7|6559.5|6556.7|6558.5|6555.7|0
1614564260000|2021-03-01 02:04:20|6558.1|6555.3|6558|6555.2|6558.1|6555.3|6558|6555.2|0
1614564270000|2021-03-01 02:04:30|6557.6|6554.8|6557|6554.2|6557.6|6554.8|6556.6|6553.8|0
1614564280000|2021-03-01 02:04:40|6556.6|6553.8|6555.5|6552.7|6556.6|6553.8|6555|6552.2|1
1614564290000|2021-03-01 02:04:50|6556|6553.2|6555.5|6552.7|6556|6553.2|6555.5|6552.7|0
1614564300000|2021-03-01 02:05:00|6555|6552.2|6554.6|6551.8|6555|6552.2|6554.6|6551.8|5
1614564310000|2021-03-01 02:05:10|6555|6552.2|6555|6552.2|6555|6552.2|6554.5|6551.7|3
1614564320000|2021-03-01 02:05:20|6555.5|6552.7|6555.5|6552.7|6556.9|6554.1|6555.5|6552.7|7
1614564350000|2021-03-01 02:05:50|6554.5|6551.7|6556.5|6553.7|6556.5|6553.7|6554.5|6551.7|9
1614564360000|2021-03-01 02:06:00|6556.9|6554.1|6557.5|6554.7|6557.5|6554.7|6556.9|6554.1|1
1614564380000|2021-03-01 02:06:20|6557|6554.2|6556.5|6553.7|6557|6554.2|6556.5|6553.7|0
1614564390000|2021-03-01 02:06:30|6556.9|6554.1|6557|6554.2|6557|6554.2|6556.5|6553.7|0
1614564400000|2021-03-01 02:06:40|6556.6|6553.8|6555.5|6552.7|6557|6554.2|6555.5|6552.7|5
1614564410000|2021-03-01 02:06:50|6556|6553.2|6555.5|6552.7|6556|6553.2|6555.5|6552.7|0
1614564420000|2021-03-01 02:07:00|6556|6553.2|6558|6555.2|6558|6555.2|6556|6553.2|4
1614564430000|2021-03-01 02:07:10|6558.5|6555.7|6558.5|6555.7|6558.5|6555.7|6558|6555.2|6
1614564440000|2021-03-01 02:07:20|6558|6555.2|6558.5|6555.7|6558.5|6555.7|6558|6555.2|0
1614564450000|2021-03-01 02:07:30|6558|6555.2|6558|6555.2|6558|6555.2|6557.5|6554.7|0
1614564460000|2021-03-01 02:07:40|6557.5|6554.7|6558|6555.2|6558|6555.2|6557.5|6554.7|4
1614564470000|2021-03-01 02:07:50|6557.6|6554.8|6556.5|6553.7|6558|6555.2|6556.5|6553.7|0
1614564480000|2021-03-01 02:08:00|6557|6554.2|6556.5|6553.7|6557|6554.2|6556.5|6553.7|0
1614564490000|2021-03-01 02:08:10|6556|6553.2|6556.5|6553.7|6556.5|6553.7|6555.6|6552.8|1
1614564500000|2021-03-01 02:08:20|6556|6553.2|6556.5|6553.7|6557|6554.2|6556|6553.2|2
1614564510000|2021-03-01 02:08:30|6556|6553.2|6555|6552.2|6556|6553.2|6555|6552.2|1
1614564520000|2021-03-01 02:08:40|6554.6|6551.8|6556|6553.2|6556|6553.2|6554.5|6551.7|4
1614564540000|2021-03-01 02:09:00|6555.6|6552.8|6554|6551.2|6555.6|6552.8|6554|6551.2|11
1614564550000|2021-03-01 02:09:10|6554.5|6551.7|6554|6551.2|6555|6552.2|6554|6551.2|16
1614564560000|2021-03-01 02:09:20|6553|6550.2|6552.5|6549.7|6553.5|6550.7|6552|6548.6|20
1614564570000|2021-03-01 02:09:30|6552.1|6549.3|6552|6549.2|6552.1|6549.3|6552|6549.2|1
1614564590000|2021-03-01 02:09:50|6551.5|6548.7|6552|6549.2|6552|6549.2|6551|6548.2|12
1614564600000|2021-03-01 02:10:00|6552.5|6549.7|6552.5|6549.7|6552.5|6549.7|6552|6549.2|2
1614564610000|2021-03-01 02:10:10|6553|6550.2|6553|6550.2|6553|6550.2|6553|6550.2|0
1614564620000|2021-03-01 02:10:20|6553.5|6550.7|6554.5|6551.7|6554.5|6551.7|6553.5|6550.7|4
1614564630000|2021-03-01 02:10:30|6553.6|6550.8|6552.5|6549.7|6553.6|6550.8|6552.5|6549.7|3
1614564640000|2021-03-01 02:10:40|6552.1|6549.3|6552.5|6549.7|6552.5|6549.7|6552|6549.2|1
1614564650000|2021-03-01 02:10:50|6553.5|6550.7|6553.5|6550.7|6553.5|6550.7|6553.5|6550.7|1
1614564670000|2021-03-01 02:11:10|6552.6|6549.8|6551.5|6548.7|6552.6|6549.8|6551.5|6548.7|0
1614564680000|2021-03-01 02:11:20|6551.1|6548.3|6551.5|6548.7|6552.6|6549.7|6551|6548.2|38
1614564700000|2021-03-01 02:11:40|6550.6|6547.8|6552|6549.2|6552|6549.2|6550.6|6547.8|4
1614564710000|2021-03-01 02:11:50|6552.5|6549.7|6552|6549.2|6552.5|6549.7|6552|6549.2|9
1614564720000|2021-03-01 02:12:00|6551.5|6548.7|6550.5|6547.7|6552|6549.2|6550.5|6547.7|8
1614564730000|2021-03-01 02:12:10|6551.5|6548.7|6551.5|6548.7|6553.5|6550.7|6551.5|6548.7|19
1614564740000|2021-03-01 02:12:20|6550.5|6547.7|6550.5|6547.7|6550.5|6547.7|6550.5|6547.7|0
1614564750000|2021-03-01 02:12:30|6551|6548.2|6551.5|6548.7|6551.5|6548.7|6551|6548.2|2
1614564760000|2021-03-01 02:12:40|6551|6548.2|6551|6548.2|6551.5|6548.7|6551|6548.2|0
1614564770000|2021-03-01 02:12:50|6551.5|6548.7|6551.5|6548.7|6551.5|6548.7|6551.5|6548.7|1
1614564780000|2021-03-01 02:13:00|6551|6548.2|6551.5|6548.7|6551.5|6548.7|6551|6548.2|4
1614564790000|2021-03-01 02:13:10|||||||||3
1614564810000|2021-03-01 02:13:30|6552|6549.2|6552.5|6549.7|6552.5|6549.7|6552|6549.2|0
1614564820000|2021-03-01 02:13:40|6551.4|6548.6|6552|6549.2|6552|6549.2|6551|6548.2|2
1614564840000|2021-03-01 02:14:00|6551.5|6548.7|6552.5|6549.7|6552.5|6549.7|6551|6548.2|4
1614564860000|2021-03-01 02:14:20|6553|6550.2|6553|6550.2|6553|6550.2|6552.5|6548.7|1
1614564870000|2021-03-01 02:14:30|||||||||1
1614564890000|2021-03-01 02:14:50|||||||||1
1614564900000|2021-03-01 02:15:00|6551.4|6548.6|6551.4|6548.6|6551.4|6548.6|6551.4|6548.6|2
1614564910000|2021-03-01 02:15:10|6551.5|6548.7|6551|6548.2|6551.5|6548.7|6551|6548.2|1
1614564920000|2021-03-01 02:15:20|6551.1|6548.3|6551.5|6548.7|6551.5|6548.7|6551.1|6548.3|1
1614564930000|2021-03-01 02:15:30|6552|6549.2|6551.5|6548.7|6552|6549.2|6551.5|6548.7|0
1614564940000|2021-03-01 02:15:40|6552|6549.2|6552.5|6549.7|6552.5|6549.7|6552|6549.2|1
1614564960000|2021-03-01 02:16:00|6552|6549.2|6552|6549.2|6552|6549.2|6552|6549.2|0
1614564970000|2021-03-01 02:16:10|6551.1|6548.3|6551|6548.2|6551.1|6548.3|6551|6548.2|3
1614564980000|2021-03-01 02:16:20|6551.5|6548.7|6551|6548.2|6551.5|6548.7|6551|6548.2|4
1614564990000|2021-03-01 02:16:30|6551.5|6548.7|6551.5|6548.7|6551.5|6548.7|6551|6548.2|4
1614565000000|2021-03-01 02:16:40|6550.5|6547.7|6550.5|6547.7|6550.5|6547.7|6550.5|6547.7|0
1614565020000|2021-03-01 02:17:00|6550|6547.2|6550|6547.2|6550|6547.2|6550|6547.2|1
1614565030000|2021-03-01 02:17:10|6550.5|6547.7|6550.5|6547.7|6550.5|6547.7|6550.5|6547.7|4
1614565040000|2021-03-01 02:17:20|6550|6547.2|6550|6547.2|6550|6547.2|6550|6547.2|1
1614565070000|2021-03-01 02:17:50|||||||||4
1614565080000|2021-03-01 02:18:00|||||||||1
1614565090000|2021-03-01 02:18:10|||||||||1
1614565100000|2021-03-01 02:18:20|6550.1|6547.3|6550.5|6547.7|6550.5|6547.7|6550|6547.2|2
1614565110000|2021-03-01 02:18:30|6550|6547.2|6550.5|6547.7|6550.5|6547.7|6550|6547.2|0
1614565120000|2021-03-01 02:18:40|6550.1|6547.3|6550.1|6547.3|6550.5|6547.7|6550|6547.2|0
1614565140000|2021-03-01 02:19:00|6550|6547.2|6550.5|6547.7|6550.5|6547.7|6550|6547.2|1
1614565150000|2021-03-01 02:19:10|6550|6547.2|6550.5|6547.7|6550.5|6547.7|6550|6547.2|1
1614565170000|2021-03-01 02:19:30|||||||||3
1614565180000|2021-03-01 02:19:40|6550.1|6547.3|6550|6547.2|6550.1|6547.3|6550|6547.2|0
1614565190000|2021-03-01 02:19:50|||||||||3
1614565200000|2021-03-01 02:20:00|6550.1|6547.3|6550.5|6547.7|6550.5|6547.7|6550.1|6547.3|1
1614565220000|2021-03-01 02:20:20|6551|6548.2|6551.5|6548.7|6551.5|6548.7|6551|6548.2|1
1614565230000|2021-03-01 02:20:30|6551|6548.2|6551.5|6548.7|6551.5|6548.7|6551|6548.2|2
1614565240000|2021-03-01 02:20:40|||||||||3
1614565250000|2021-03-01 02:20:50|6551|6548.2|6551|6548.2|6551|6548.2|6551|6548.2|3
1614565260000|2021-03-01 02:21:00|6551.5|6548.7|6551.5|6548.7|6551.5|6548.7|6551.5|6548.7|0
1614565280000|2021-03-01 02:21:20|||||||||1
1614565340000|2021-03-01 02:22:20|||||||||2
1614565360000|2021-03-01 02:22:40|6552|6549.2|6553|6550.2|6553|6550.2|6552|6549.2|2
1614565380000|2021-03-01 02:23:00|6553.5|6550.7|6553.5|6550.7|6553.5|6550.7|6553.5|6550.7|0
1614565390000|2021-03-01 02:23:10|||||||||1
1614565410000|2021-03-01 02:23:30|6553|6550.2|6552.5|6549.7|6553.5|6550.7|6552.5|6549.7|42
1614565420000|2021-03-01 02:23:40|||||||||6
1614565430000|2021-03-01 02:23:50|6552|6549.2|6552.5|6549.7|6552.5|6549.7|6552|6549.2|0
1614565460000|2021-03-01 02:24:20|6552.9|6550.1|6553|6550.2|6553|6550.2|6552.9|6550.1|8
1614565470000|2021-03-01 02:24:30|6554.4|6551.6|6554.5|6551.7|6556.9|6554.1|6554.4|6551.6|21
1614565480000|2021-03-01 02:24:40|6555|6552.2|6555|6552.2|6555.5|6552.7|6555|6552.2|0
1614565490000|2021-03-01 02:24:50|6555.5|6552.7|6555.5|6552.7|6555.5|6552.7|6555.5|6552.7|0
1614565500000|2021-03-01 02:25:00|6555|6552.2|6556.9|6554.1|6556.9|6554.1|6555|6552.2|3
1614565510000|2021-03-01 02:25:10|6555.6|6552.8|6555.6|6552.8|6555.6|6552.8|6555.6|6552.8|36
1614565530000|2021-03-01 02:25:30|6556|6553.2|6555.5|6552.7|6556.4|6553.6|6555|6552.2|2
1614565540000|2021-03-01 02:25:40|6555|6552.2|6556|6553.2|6556.4|6553.6|6555|6552.2|6
1614565550000|2021-03-01 02:25:50|6556.4|6553.6|6556|6553.2|6556.4|6553.6|6556|6553.2|9
1614565560000|2021-03-01 02:26:00|6556.4|6553.6|6556|6553.2|6556.4|6553.6|6556|6553.2|2
1614565600000|2021-03-01 02:26:40|||||||||7
1614565630000|2021-03-01 02:27:10|6556.9|6554.1|6556.4|6553.6|6556.9|6554.1|6556|6553.2|4
1614565640000|2021-03-01 02:27:20|6556|6553.2|6556|6553.2|6556.4|6553.6|6556|6553.2|0
1614565650000|2021-03-01 02:27:30|6556.4|6553.6|6556|6553.2|6556.4|6553.6|6556|6553.2|0
1614565660000|2021-03-01 02:27:40|6555|6552.2|6555|6552.2|6555.4|6552.6|6555|6552.2|21
1614565670000|2021-03-01 02:27:50|6555.4|6552.6|6555|6552.2|6555.4|6552.6|6555|6552.2|0
1614565680000|2021-03-01 02:28:00|6555.4|6552.6|6555.4|6552.6|6555.4|6552.6|6555.4|6552.6|0
1614565690000|2021-03-01 02:28:10|6555|6552.2|6555.4|6552.6|6555.4|6552.6|6555|6552.2|0
1614565700000|2021-03-01 02:28:20|6555.5|6552.7|6556.4|6553.6|6556.4|6553.6|6555.5|6552.7|1
1614565710000|2021-03-01 02:28:30|6556|6553.2|6556|6553.2|6556.4|6553.6|6556|6553.2|0
1614565720000|2021-03-01 02:28:40|6555.6|6552.8|6555|6552.2|6555.6|6552.8|6555|6552.2|1
1614565730000|2021-03-01 02:28:50|6555.4|6552.6|6555|6552.2|6556|6553.2|6555|6552.2|1
1614565740000|2021-03-01 02:29:00|6555.4|6552.6|6555|6552.2|6555.5|6552.7|6555|6552.2|0
1614565750000|2021-03-01 02:29:10|6555.1|6552.3|6555|6552.2|6555.5|6552.7|6555|6552.2|1
1614565760000|2021-03-01 02:29:20|||||||||1
1614565770000|2021-03-01 02:29:30|6554.5|6551.7|6554.5|6551.7|6554.5|6551.7|6554.5|6551.7|1
1614565780000|2021-03-01 02:29:40|6554.1|6551.3|6553.4|6550.6|6554.1|6551.3|6552.5|6549.7|3
1614565800000|2021-03-01 02:30:00|6553.5|6550.7|6553.5|6550.7|6553.5|6550.7|6553|6550.2|2
1614565810000|2021-03-01 02:30:10|6553|6550.2|6552.5|6549.7|6553.4|6550.6|6552.5|6549.7|5
1614565820000|2021-03-01 02:30:20|6552.9|6550.1|6554.4|6551.6|6554.4|6551.6|6552.9|6550.1|8
1614565830000|2021-03-01 02:30:30|6554.5|6551.7|6554|6551.2|6554.5|6551.7|6554|6551.2|25
1614565840000|2021-03-01 02:30:40|6554.4|6551.6|6554.4|6551.6|6554.4|6551.6|6554|6551.2|0
1614565850000|2021-03-01 02:30:50|6554.9|6552.1|6555|6552.2|6555|6552.2|6554.9|6552.1|0
1614565860000|2021-03-01 02:31:00|6554|6551.2|6552.5|6549.7|6554|6551.2|6552.5|6549.7|2
1614565870000|2021-03-01 02:31:10|6551.6|6548.8|6550.6|6547.8|6551.6|6548.8|6550.6|6547.8|4
1614565880000|2021-03-01 02:31:20|6550.1|6547.3|6549|6546.2|6550.1|6547.3|6549|6546.2|16
1614565890000|2021-03-01 02:31:30|6548.6|6545.8|6548|6545.2|6548.6|6545.8|6548|6545.2|1
1614565900000|2021-03-01 02:31:40|6547.5|6544.7|6545.6|6542.8|6547.5|6544.7|6545.1|6542.3|8
1614565910000|2021-03-01 02:31:50|6547|6544.2|6547.4|6544.6|6547.4|6544.6|6546.6|6543.8|13
1614565920000|2021-03-01 02:32:00|6547.5|6544.7|6547.5|6544.7|6548.4|6545.6|6547|6544.2|8
1614565930000|2021-03-01 02:32:10|6547|6544.2|6547|6544.2|6548|6545.2|6547|6544.2|2
1614565940000|2021-03-01 02:32:20|6548|6545.2|6549|6546.2|6549|6546.2|6548|6545.2|4
1614565950000|2021-03-01 02:32:30|6548.9|6546.1|6546.5|6543.7|6548.9|6546.1|6546.5|6543.7|0
1614565960000|2021-03-01 02:32:40|6546|6543.2|6547|6544.2|6547|6544.2|6546|6543.2|2
1614565970000|2021-03-01 02:32:50|6546.5|6543.7|6546.5|6543.7|6547.5|6544.7|6546.5|6543.7|0
1614565980000|2021-03-01 02:33:00|6546.9|6544.1|6545.6|6542.8|6547.6|6544.6|6545.6|6542.8|24
1614565990000|2021-03-01 02:33:10|6545.1|6542.3|6546|6543.2|6546|6543.2|6545|6542.2|4
1614566000000|2021-03-01 02:33:20|6545.6|6542.8|6545.6|6542.8|6546.4|6543.6|6545.5|6542.7|14
1614566010000|2021-03-01 02:33:30|6545.1|6542.3|6545.6|6542.8|6546.4|6543.6|6545.1|6542.3|4
1614566020000|2021-03-01 02:33:40|6545.1|6542.3|6545.1|6542.3|6546|6543.2|6544.9|6542.1|25
1614566030000|2021-03-01 02:33:50|6545|6542.2|6545.4|6542.6|6545.4|6542.6|6544.6|6541.8|13
1614566040000|2021-03-01 02:34:00|6545.5|6542.7|6545.6|6542.8|6545.6|6542.8|6545|6542.2|14
1614566050000|2021-03-01 02:34:10|6546.4|6543.6|6545.6|6542.8|6547.4|6544.6|6545.6|6542.8|4
1614566060000|2021-03-01 02:34:20|6545.7|6542.9|6547|6544.2|6547.4|6544.6|6545.7|6542.9|33
1614566070000|2021-03-01 02:34:30|6547.4|6544.6|6548|6545.2|6548|6545.2|6547.4|6544.6|1
1614566080000|2021-03-01 02:34:40|6548.9|6546.1|6548.9|6546.1|6548.9|6546.1|6548.9|6546.1|1
1614566100000|2021-03-01 02:35:00|6549.9|6547.1|6550.1|6547.3|6550.5|6547.7|6549.9|6547.1|17
1614566110000|2021-03-01 02:35:10|6550|6547.2|6550|6547.2|6550|6547.2|6550|6547.2|5
1614566120000|2021-03-01 02:35:20|6550.1|6547.3|6550|6547.2|6550.1|6547.3|6550|6547.2|11
1614566130000|2021-03-01 02:35:30|6549.5|6546.7|6550|6547.2|6550|6547.2|6549.5|6546.7|6
1614566140000|2021-03-01 02:35:40|6549.5|6546.7|6549.9|6547.1|6549.9|6547.1|6549.5|6546.7|2
1614566150000|2021-03-01 02:35:50|6550|6547.2|6550|6547.2|6550|6547.2|6550|6547.2|1
1614566160000|2021-03-01 02:36:00|||||||||1
1614566170000|2021-03-01 02:36:10|||||||||2
1614566200000|2021-03-01 02:36:40|6549|6546.2|6549|6546.2|6550|6547.2|6549|6546.2|9
1614566210000|2021-03-01 02:36:50|6549.5|6546.7|6548.6|6545.8|6549.5|6546.7|6548.6|6545.8|14
1614566220000|2021-03-01 02:37:00|6548.5|6545.7|6548.5|6545.7|6548.5|6545.7|6548.5|6545.7|11
1614566230000|2021-03-01 02:37:10|6549.8|6547|6549.1|6546.3|6550|6547.2|6549.1|6546.3|21
1614566240000|2021-03-01 02:37:20|6549|6546.2|6552.4|6549.6|6552.4|6549.6|6548.6|6545.8|17
1614566250000|2021-03-01 02:37:30|6552|6549.2|6551.5|6548.7|6552|6549.2|6551|6548.2|2
1614566260000|2021-03-01 02:37:40|6552|6549.2|6552.5|6549.7|6552.5|6549.7|6552|6549.2|10
1614566280000|2021-03-01 02:38:00|6552.9|6550.1|6553|6550.2|6553|6550.2|6552.6|6549.8|5
1614566290000|2021-03-01 02:38:10|6553.4|6550.6|6553.5|6550.7|6553.5|6550.7|6553|6550.2|2
1614566300000|2021-03-01 02:38:20|6553.9|6551.1|6555|6552.2|6555|6552.2|6553.9|6551.1|3
1614566310000|2021-03-01 02:38:30|6554.5|6551.7|6554.5|6551.7|6554.5|6551.7|6554.5|6551.7|0
1614566320000|2021-03-01 02:38:40|6554.9|6552.1|6554.5|6551.7|6555|6552.2|6554.5|6551.7|1
1614566340000|2021-03-01 02:39:00|6553.6|6550.8|6553.5|6550.7|6553.6|6550.8|6553.5|6550.7|0
1614566350000|2021-03-01 02:39:10|6552.5|6549.7|6552.5|6549.7|6553|6550.2|6552|6549.2|0
1614566360000|2021-03-01 02:39:20|6552|6549.2|6552|6549.2|6552|6549.2|6552|6549.2|0
1614566370000|2021-03-01 02:39:30|6552.4|6549.6|6552.4|6549.6|6552.4|6549.6|6552.4|6549.6|0
1614566380000|2021-03-01 02:39:40|6552.5|6549.7|6550.5|6547.7|6552.5|6549.7|6550.5|6547.7|3
1614566410000|2021-03-01 02:40:10|6550|6547.2|6550.5|6547.7|6550.5|6547.7|6550|6547.2|16
1614566420000|2021-03-01 02:40:20|6551.4|6548.6|6552|6549.2|6552|6549.2|6551.4|6548.6|10
1614566430000|2021-03-01 02:40:30|||||||||2
1614566440000|2021-03-01 02:40:40|6551.9|6549.1|6550|6547.2|6551.9|6549.1|6550|6547.2|7
1614566450000|2021-03-01 02:40:50|6549.1|6546.3|6550|6547.2|6550|6547.2|6549|6546.2|11
1614566460000|2021-03-01 02:41:00|6549.5|6546.7|6549.5|6546.7|6550|6547.2|6549.4|6546.6|9
1614566470000|2021-03-01 02:41:10|6550|6547.2|6549.4|6546.6|6550|6547.2|6549.4|6546.6|1
1614566480000|2021-03-01 02:41:20|6549.5|6546.7|6549.5|6546.7|6549.5|6546.7|6549.5|6546.7|14
1614566490000|2021-03-01 02:41:30|6550.4|6547.6|6550.4|6547.6|6550.4|6547.6|6550.4|6547.6|3
1614566510000|2021-03-01 02:41:50|||||||||1
1614566520000|2021-03-01 02:42:00|||||||||19
1614566530000|2021-03-01 02:42:10|||||||||11
1614566540000|2021-03-01 02:42:20|6550.5|6547.7|6550.4|6547.6|6550.5|6547.7|6550.4|6547.6|8
1614566550000|2021-03-01 02:42:30|6550|6547.2|6550.4|6547.6|6550.4|6547.6|6550|6547.2|2
1614566560000|2021-03-01 02:42:40|6549.5|6546.7|6549.5|6546.7|6549.5|6546.7|6549|6546.2|0
1614566580000|2021-03-01 02:43:00|6549|6546.2|6546|6543.2|6549|6546.2|6545.5|6542.7|8
1614566590000|2021-03-01 02:43:10|6546.9|6544.1|6549.4|6546.6|6549.4|6546.6|6546.9|6544.1|5
1614566600000|2021-03-01 02:43:20|6549|6546.2|6548.5|6545.7|6549|6546.2|6548.5|6545.7|1
1614566610000|2021-03-01 02:43:30|6548|6545.2|6548.4|6545.6|6548.4|6545.6|6548|6545.2|8
1614566620000|2021-03-01 02:43:40|6549|6546.2|6549.9|6547.1|6549.9|6547.1|6548.5|6545.7|0
1614566630000|2021-03-01 02:43:50|6550|6547.2|6549.9|6547.1|6550|6547.2|6548.5|6545.7|6
1614566640000|2021-03-01 02:44:00|6550|6547.2|6550|6547.2|6550|6547.2|6550|6547.2|5
1614566650000|2021-03-01 02:44:10|6550.4|6547.6|6551.9|6549.1|6552|6549.2|6550.4|6547.6|27
1614566660000|2021-03-01 02:44:20|6551.4|6548.6|6551.9|6549.1|6551.9|6549.1|6551|6548.2|8
1614566670000|2021-03-01 02:44:30|6552|6549.2|6551.4|6548.6|6552|6549.2|6551.4|6548.6|7
1614566680000|2021-03-01 02:44:40|6552|6549.2|6552|6549.2|6552|6549.2|6552|6549.2|1
1614566690000|2021-03-01 02:44:50|6551.5|6548.7|6547.5|6544.7|6552|6549.2|6547.5|6544.7|33
1614566700000|2021-03-01 02:45:00|6546.5|6543.7|6546.5|6543.7|6547|6544.2|6545.5|6542.7|10
1614566710000|2021-03-01 02:45:10|6547|6544.2|6547.5|6544.7|6547.5|6544.7|6547|6544.2|1
1614566720000|2021-03-01 02:45:20|6548|6545.2|6548.5|6545.7|6548.5|6545.7|6547|6544.2|6
1614566730000|2021-03-01 02:45:30|6548|6545.2|6548.4|6545.6|6548.4|6545.6|6548|6545.2|7
1614566740000|2021-03-01 02:45:40|6548.5|6545.7|6547.5|6544.7|6548.5|6545.7|6547.5|6544.7|10
1614566750000|2021-03-01 02:45:50|6547|6544.2|6546.5|6543.7|6547.5|6544.7|6546.5|6543.7|0
1614566760000|2021-03-01 02:46:00|6545.6|6542.8|6546.5|6543.7|6546.5|6543.7|6545.6|6542.8|15
1614566770000|2021-03-01 02:46:10|6545.5|6542.7|6545.5|6542.7|6546.4|6543.6|6545.5|6542.7|11
1614566780000|2021-03-01 02:46:20|6545|6542.2|6545.4|6542.6|6545.5|6542.7|6544.5|6541.7|11
1614566790000|2021-03-01 02:46:30|6545.5|6542.7|6545.5|6542.7|6545.5|6542.7|6545.5|6542.7|0
1614566800000|2021-03-01 02:46:40|6545.9|6543.1|6545.5|6542.7|6545.9|6543.1|6545.5|6542.7|2
1614566810000|2021-03-01 02:46:50|6545|6542.2|6545.4|6542.6|6545.4|6542.6|6544.5|6541.7|1
1614566820000|2021-03-01 02:47:00|6545|6542.2|6544.5|6541.7|6545.4|6542.6|6544.5|6541.7|3
1614566830000|2021-03-01 02:47:10|6544.1|6541.3|6544.5|6541.7|6544.5|6541.7|6544|6541.2|4
1614566840000|2021-03-01 02:47:20|6545|6542.2|6544.5|6541.7|6545.4|6542.6|6544.5|6541.7|0
1614566850000|2021-03-01 02:47:30|6545.4|6542.6|6545.4|6542.6|6545.4|6542.6|6545.4|6542.6|4
1614566860000|2021-03-01 02:47:40|6545|6542.2|6545.4|6542.6|6545.4|6542.6|6545|6542.2|1
1614566870000|2021-03-01 02:47:50|6546.4|6543.6|6546.9|6544.1|6546.9|6544.1|6546.4|6543.6|5
1614566880000|2021-03-01 02:48:00|6546.4|6543.6|6545.4|6542.6|6546.4|6543.6|6545.4|6542.6|1
1614566890000|2021-03-01 02:48:10|||||||||1
1614566900000|2021-03-01 02:48:20|6545.9|6543.1|6545.5|6542.7|6545.9|6543.1|6545.5|6542.7|1
1614566910000|2021-03-01 02:48:30|6545.9|6543.1|6545.5|6542.7|6545.9|6543.1|6545.5|6542.7|1
1614566930000|2021-03-01 02:48:50|6546|6543.2|6546.4|6543.6|6546.4|6543.6|6545.5|6542.7|33
1614566940000|2021-03-01 02:49:00|6545.4|6542.6|6544.5|6541.7|6545.4|6542.6|6544.5|6541.7|4
1614566950000|2021-03-01 02:49:10|6545.6|6541.6|6545.5|6542.7|6546.9|6544.1|6545|6541.6|107
1614566970000|2021-03-01 02:49:30|6545|6542.2|6544.4|6541.6|6545|6542.2|6544.4|6541.6|2
1614566980000|2021-03-01 02:49:40|6544|6541.2|6544.4|6541.6|6544.4|6541.6|6544|6541.2|0
1614566990000|2021-03-01 02:49:50|6545|6542.2|6545|6542.2|6545|6542.2|6545|6542.2|0
1614567010000|2021-03-01 02:50:10|6545.5|6542.7|6546.5|6543.7|6548.5|6545.7|6545.5|6542.7|15
1614567020000|2021-03-01 02:50:20|6547|6544.2|6547|6544.2|6547.4|6544.6|6547|6544.2|1
1614567030000|2021-03-01 02:50:30|6547.4|6544.6|6546.5|6543.7|6547.4|6544.6|6546.5|6543.7|0
1614567040000|2021-03-01 02:50:40|6547.5|6543.5|6547.4|6544.6|6547.5|6544.6|6547.3|6543.5|0
1614567060000|2021-03-01 02:51:00|6547.5|6544.7|6547.5|6544.7|6548.5|6544.7|6547.5|6544.5|0
1614567070000|2021-03-01 02:51:10|6547|6544.2|6546.5|6543.7|6547|6544.2|6546.5|6543.7|2
1614567080000|2021-03-01 02:51:20|6547.6|6543.6|6546.5|6543.7|6547.6|6543.7|6546.5|6543.6|1
1614567100000|2021-03-01 02:51:40|6543.9|6541.1|6543.9|6541.1|6543.9|6541.1|6543.9|6541.1|21
1614567110000|2021-03-01 02:51:50|6545.4|6542.6|6545.5|6542.7|6547|6544.2|6545.4|6542.6|84
1614567120000|2021-03-01 02:52:00|6546|6543.2|6546.5|6543.7|6546.5|6543.7|6546|6543.2|1
1614567130000|2021-03-01 02:52:10|6546.9|6544.1|6546.9|6544.1|6546.9|6544.1|6546.9|6544.1|0
1614567140000|2021-03-01 02:52:20|6547|6544.2|6547|6544.2|6547|6544.2|6547|6544.2|1
1614567150000|2021-03-01 02:52:30|6546.5|6543.7|6546|6543.2|6546.5|6543.7|6546|6543.2|1
1614567160000|2021-03-01 02:52:40|6546.4|6543.6|6546.4|6543.6|6546.4|6543.6|6546.4|6543.6|0
1614567180000|2021-03-01 02:53:00|6547|6544.2|6546|6543.2|6547.4|6544.6|6546|6543.2|3
1614567190000|2021-03-01 02:53:10|6545.9|6543.1|6546.9|6544.1|6546.9|6544.1|6545.9|6543.1|46
1614567230000|2021-03-01 02:53:50|||||||||1
1614567240000|2021-03-01 02:54:00|||||||||2
1614567250000|2021-03-01 02:54:10|6547.4|6544.6|6550.9|6548.1|6550.9|6548.1|6547|6544.2|16
1614567260000|2021-03-01 02:54:20|6551.8|6549|6552|6549.2|6553.9|6551.1|6551.8|6549|36
1614567270000|2021-03-01 02:54:30|6552.4|6549.6|6551.9|6549.1|6552.4|6549.6|6551.4|6548.6|4
1614567280000|2021-03-01 02:54:40|6552.4|6549.6|6552.9|6550.1|6552.9|6550.1|6552|6549.2|7
1614567290000|2021-03-01 02:54:50|6552.4|6549.6|6552.4|6549.6|6552.9|6550.1|6552|6549.2|9
1614567300000|2021-03-01 02:55:00|6552|6549.2|6552.4|6549.6|6552.4|6549.6|6552|6549.2|3
1614567310000|2021-03-01 02:55:10|6552|6549.2|6552.9|6550.1|6552.9|6550.1|6552|6549.2|0
1614567320000|2021-03-01 02:55:20|6552.5|6549.7|6552.4|6549.6|6552.5|6549.7|6552|6549.2|1
1614567330000|2021-03-01 02:55:30|6552.8|6550|6552|6549.2|6552.8|6550|6552|6549.2|3
1614567340000|2021-03-01 02:55:40|6552.4|6549.6|6552.4|6549.6|6552.4|6549.6|6552.4|6549.6|0
1614567350000|2021-03-01 02:55:50|6552|6549.2|6550.5|6547.7|6552|6549.2|6550.5|6547.7|2
1614567360000|2021-03-01 02:56:00|6550.4|6547.6|6551|6548.2|6551|6548.2|6549.5|6546.7|3
1614567370000|2021-03-01 02:56:10|6551.4|6548.6|6551.4|6548.6|6551.4|6548.6|6550.5|6547.7|1
1614567390000|2021-03-01 02:56:30|6550.5|6547.7|6549|6546.2|6550.5|6547.7|6548.5|6545.7|1
1614567400000|2021-03-01 02:56:40|6548.4|6545.6|6547.4|6544.6|6548.4|6545.6|6547|6544.2|2
1614567410000|2021-03-01 02:56:50|6547.6|6543.6|6545.5|6542.7|6547.6|6543.7|6545.5|6542.7|2
1614567420000|2021-03-01 02:57:00|6546.5|6543.7|6546.5|6543.7|6546.5|6543.7|6546.5|6543.7|2
1614567430000|2021-03-01 02:57:10|6547|6544.2|6546.5|6543.7|6547|6544.2|6546.5|6543.7|0
1614567450000|2021-03-01 02:57:30|6545.5|6542.7|6545.5|6542.7|6545.5|6542.7|6545.5|6542.7|0
1614567470000|2021-03-01 02:57:50|6546|6543.2|6546.4|6543.6|6546.4|6543.6|6545.5|6542.7|4
1614567480000|2021-03-01 02:58:00|6545.5|6542.7|6545.5|6542.7|6545.5|6542.7|6545.5|6542.7|0
1614567490000|2021-03-01 02:58:10|6545.6|6541.6|6544.5|6541.7|6545.6|6542.7|6544.5|6541.6|0
1614567510000|2021-03-01 02:58:30|6544|6541.2|6544.4|6541.6|6544.4|6541.6|6544|6541.2|3
1614567520000|2021-03-01 02:58:40|||||||||1
1614567530000|2021-03-01 02:58:50|6545|6542.2|6545.4|6542.6|6545.4|6542.6|6544.5|6541.7|0
1614567540000|2021-03-01 02:59:00|6545|6542.2|6545.4|6542.6|6545.4|6542.6|6545|6542.2|1
1614567550000|2021-03-01 02:59:10|6545.5|6542.7|6546.5|6543.7|6546.5|6543.7|6545.5|6542.7|0
1614567560000|2021-03-01 02:59:20|6546|6543.2|6546|6543.2|6546|6543.2|6546|6543.2|0
1614567570000|2021-03-01 02:59:30|6545.5|6542.7|6545.5|6542.7|6545.5|6542.7|6545.5|6542.7|1
1614567580000|2021-03-01 02:59:40|6545.4|6542.6|6545|6542.2|6545.4|6542.6|6545|6542.2|0
1614567600000|2021-03-01 03:00:00|6544.5|6541.7|6544.4|6541.6|6544.5|6541.7|6544|6541.2|2
1614567610000|2021-03-01 03:00:10|6544.9|6542.1|6546.5|6543.7|6547.4|6544.6|6544.9|6542.1|4
1614567620000|2021-03-01 03:00:20|6546.9|6544.1|6547|6544.2|6547|6544.2|6546.9|6544.1|0
1614567630000|2021-03-01 03:00:30|6547.4|6544.6|6547.5|6544.7|6548.4|6545.6|6547.4|6544.6|2
1614567640000|2021-03-01 03:00:40|6547.9|6545.1|6548|6545.2|6548.4|6545.6|6547.9|6545.1|6
1614567650000|2021-03-01 03:00:50|6547.5|6544.7|6547.5|6544.7|6547.5|6544.7|6547.5|6544.7|7
1614567660000|2021-03-01 03:01:00|6547|6544.2|6547|6544.2|6547|6544.2|6547|6544.2|0
1614567670000|2021-03-01 03:01:10|6547.4|6544.6|6547|6544.2|6547.5|6544.7|6547|6544.2|0
1614567680000|2021-03-01 03:01:20|6547.4|6544.6|6547.5|6544.7|6547.5|6544.7|6547.4|6544.6|0
1614567690000|2021-03-01 03:01:30|6547|6544.2|6547|6544.2|6547.4|6544.6|6547|6544.2|3
1614567710000|2021-03-01 03:01:50|6546|6543.2|6546|6543.2|6546|6543.2|6545.5|6542.7|5
1614567720000|2021-03-01 03:02:00|6545.5|6542.7|6546|6543.2|6546|6543.2|6545.5|6542.7|2
1614567730000|2021-03-01 03:02:10|6545.5|6542.7|6545.4|6542.6|6546|6543.2|6545|6542.2|6
1614567750000|2021-03-01 03:02:30|6545|6542.2|6545|6542.2|6545|6542.2|6545|6542.2|6
1614567760000|2021-03-01 03:02:40|6545.4|6542.6|6545.4|6542.6|6545.4|6542.6|6545.4|6542.6|6
1614567770000|2021-03-01 03:02:50|6545|6542.2|6545|6542.2|6545|6542.2|6545|6542.2|10
1614567780000|2021-03-01 03:03:00|6544.9|6542.1|6544.9|6542.1|6544.9|6542.1|6544.9|6542.1|31
1614567790000|2021-03-01 03:03:10|6545|6542.2|6543.5|6540.7|6545|6542.2|6543.5|6540.7|31
1614567800000|2021-03-01 03:03:20|6543|6540.2|6542.9|6540.1|6543|6540.2|6542.9|6540.1|41
1614567810000|2021-03-01 03:03:30|6544.5|6541.7|6543.5|6540.7|6545.4|6542.6|6543.5|6540.7|24
1614567820000|2021-03-01 03:03:40|6545.9|6543.1|6546.5|6543.7|6547.5|6544.7|6545.9|6543.1|102
1614567830000|2021-03-01 03:03:50|6546|6543.2|6546|6543.2|6546|6543.2|6546|6543.2|4
1614567840000|2021-03-01 03:04:00|6545.4|6542.6|6543|6540.2|6545.4|6542.6|6542.9|6540.1|29
1614567850000|2021-03-01 03:04:10|6542.9|6540.1|6543.4|6540.6|6543.4|6540.6|6542.9|6540.1|10
1614567860000|2021-03-01 03:04:20|6543|6540.2|6542.4|6539.6|6543|6540.2|6541.9|6539.1|7
1614567870000|2021-03-01 03:04:30|6542.9|6540.1|6541.4|6538.6|6544|6541.2|6541.4|6538.6|13
1614567880000|2021-03-01 03:04:40|6541.9|6539.1|6541.4|6538.6|6542.4|6539.6|6541.4|6538.6|1
1614567890000|2021-03-01 03:04:50|||||||||2
1614567900000|2021-03-01 03:05:00|||||||||2
1614567910000|2021-03-01 03:05:10|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|2
1614567920000|2021-03-01 03:05:20|6542.4|6539.6|6541.9|6539.1|6542.4|6539.6|6541.9|6539.1|7
1614567930000|2021-03-01 03:05:30|6542.4|6539.6|6542.4|6539.6|6542.4|6539.6|6542.4|6539.6|6
1614567940000|2021-03-01 03:05:40|6541.4|6538.6|6541.4|6538.6|6541.4|6538.6|6541.4|6538.6|1
1614567950000|2021-03-01 03:05:50|6540.9|6538.1|6541.4|6538.6|6541.4|6538.6|6540.9|6538.1|0
1614567960000|2021-03-01 03:06:00|6541|6538.2|6540.9|6538.1|6541|6538.2|6540.4|6537.6|3
1614567970000|2021-03-01 03:06:10|6540.4|6537.6|6538.9|6536.1|6540.9|6538.1|6538.9|6536.1|5
1614567980000|2021-03-01 03:06:20|6538.5|6535.7|6539.4|6536.6|6539.4|6536.6|6538.5|6535.7|2
1614568000000|2021-03-01 03:06:40|6539|6536.2|6538.9|6536.1|6539|6536.2|6538.5|6535.7|0
1614568010000|2021-03-01 03:06:50|6538.5|6535.7|6539.4|6536.6|6539.4|6536.6|6538.5|6535.7|3
1614568020000|2021-03-01 03:07:00|6539.5|6536.7|6541.4|6538.6|6541.4|6538.6|6539.5|6536.7|11
1614568030000|2021-03-01 03:07:10|6541.9|6539.1|6542.4|6539.6|6542.4|6539.6|6541.9|6539.1|2
1614568050000|2021-03-01 03:07:30|||||||||1
1614568060000|2021-03-01 03:07:40|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|0
1614568070000|2021-03-01 03:07:50|6541.4|6538.6|6540.4|6537.6|6541.4|6538.6|6540.4|6537.6|1
1614568080000|2021-03-01 03:08:00|6539.6|6536.8|6539.9|6537.1|6539.9|6537.1|6538.5|6535.7|4
1614568090000|2021-03-01 03:08:10|6540.4|6537.6|6540.4|6537.6|6540.4|6537.6|6539.9|6537.1|5
1614568100000|2021-03-01 03:08:20|6539.5|6536.7|6539.4|6536.6|6540.4|6537.6|6538.9|6536.1|0
1614568110000|2021-03-01 03:08:30|6539.9|6537.1|6539.4|6536.6|6539.9|6537.1|6539.4|6536.6|2
1614568120000|2021-03-01 03:08:40|||||||||5
1614568130000|2021-03-01 03:08:50|6539.5|6536.7|6540.4|6537.6|6540.4|6537.6|6539.5|6536.7|3
1614568140000|2021-03-01 03:09:00|6539.9|6537.1|6539.9|6537.1|6539.9|6537.1|6539.9|6537.1|0
1614568150000|2021-03-01 03:09:10|6539.4|6536.6|6538.5|6535.7|6539.4|6536.6|6538.5|6535.7|8
1614568160000|2021-03-01 03:09:20|6539.4|6536.6|6539.4|6536.6|6539.4|6536.6|6539.4|6536.6|2
1614568170000|2021-03-01 03:09:30|6539.9|6537.1|6539.4|6536.6|6539.9|6537.1|6539.4|6536.6|0
1614568200000|2021-03-01 03:10:00|6539.9|6537.1|6539.8|6537|6539.9|6537.1|6539.4|6536.6|3
1614568210000|2021-03-01 03:10:10|6539.9|6537.1|6540.4|6537.6|6540.4|6537.6|6539.9|6537.1|1
1614568240000|2021-03-01 03:10:40|6541.8|6539|6541.9|6539.1|6541.9|6539.1|6541.8|6539|3
1614568250000|2021-03-01 03:10:50|6543.4|6540.6|6545.4|6542.6|6545.9|6543.1|6543.4|6540.6|29
1614568260000|2021-03-01 03:11:00|6544.9|6542.1|6544.9|6542.1|6544.9|6542.1|6544.4|6541.6|1
1614568270000|2021-03-01 03:11:10|6545.4|6542.6|6545.4|6542.6|6545.4|6542.6|6545.4|6542.6|2
1614568280000|2021-03-01 03:11:20|||||||||1
1614568290000|2021-03-01 03:11:30|6546|6543.2|6547.4|6544.6|6547.4|6544.6|6545.6|6542.8|6
1614568300000|2021-03-01 03:11:40|6547.9|6545.1|6547.9|6545.1|6548.4|6545.6|6547.4|6544.6|5
1614568310000|2021-03-01 03:11:50|6548|6545.2|6548.4|6545.6|6548.4|6545.6|6548|6545.2|2
1614568320000|2021-03-01 03:12:00|6547.9|6545.1|6546.9|6544.1|6547.9|6545.1|6546.4|6543.6|4
1614568330000|2021-03-01 03:12:10|6547.4|6544.6|6549.4|6546.6|6549.4|6546.6|6547.4|6544.6|7
1614568340000|2021-03-01 03:12:20|6549.9|6547.1|6548.4|6545.6|6550.4|6547.6|6548.4|6545.6|6
1614568350000|2021-03-01 03:12:30|6548.9|6546.1|6549.4|6546.6|6549.9|6547.1|6548.9|6546.1|3
1614568360000|2021-03-01 03:12:40|6549|6546.2|6548.4|6545.6|6549.5|6546.7|6548.4|6545.6|5
1614568370000|2021-03-01 03:12:50|6548.9|6546.1|6549.4|6546.6|6549.8|6547|6548.9|6546.1|4
1614568380000|2021-03-01 03:13:00|6548.9|6546.1|6548.4|6545.6|6548.9|6546.1|6548.4|6545.6|0
1614568400000|2021-03-01 03:13:20|6548.9|6546.1|6549.5|6546.7|6549.5|6546.7|6548.9|6546.1|1
1614568410000|2021-03-01 03:13:30|6549.4|6546.6|6548.9|6546.1|6549.4|6546.6|6548.9|6546.1|0
1614568420000|2021-03-01 03:13:40|6549.4|6546.6|6548.9|6546.1|6549.4|6546.6|6548.9|6546.1|1
1614568430000|2021-03-01 03:13:50|6549.4|6546.6|6549.4|6546.6|6549.5|6546.7|6548.9|6546.1|3
1614568440000|2021-03-01 03:14:00|6548.4|6545.6|6548.4|6545.6|6548.4|6545.6|6548.4|6545.6|0
1614568450000|2021-03-01 03:14:10|6547.6|6544.8|6547.6|6544.8|6547.6|6544.8|6547.6|6544.8|10
1614568460000|2021-03-01 03:14:20|6547.9|6545.1|6549.9|6547.1|6549.9|6547.1|6547.9|6545.1|7
1614568470000|2021-03-01 03:14:30|6550.4|6547.6|6550.9|6548.1|6550.9|6548.1|6550.4|6547.6|3
1614568480000|2021-03-01 03:14:40|6550.5|6547.7|6549.4|6546.6|6550.5|6547.7|6548.4|6545.6|12
1614568490000|2021-03-01 03:14:50|6548.4|6545.6|6547.4|6544.6|6548.9|6546.1|6546.9|6544.1|10
1614568500000|2021-03-01 03:15:00|6546.4|6543.6|6545.4|6542.6|6546.4|6543.6|6545.4|6542.6|13
1614568510000|2021-03-01 03:15:10|6545|6542.2|6544.5|6541.7|6545|6542.2|6544.4|6541.6|7
1614568520000|2021-03-01 03:15:20|6544.9|6542.1|6544.4|6541.6|6544.9|6542.1|6543.5|6540.7|13
1614568540000|2021-03-01 03:15:40|||||||||1
1614568550000|2021-03-01 03:15:50|6543.6|6540.8|6543.6|6540.8|6544.4|6541.6|6543.4|6540.6|0
1614568560000|2021-03-01 03:16:00|6543.4|6540.6|6543.4|6540.6|6543.4|6540.6|6543.4|6540.6|0
1614568570000|2021-03-01 03:16:10|6544.3|6541.5|6546.4|6543.6|6547.4|6544.6|6544.3|6541.5|7
1614568580000|2021-03-01 03:16:20|||||||||2
1614568610000|2021-03-01 03:16:50|6546|6543.2|6545.5|6542.7|6546.4|6543.6|6545.5|6542.7|1
1614568620000|2021-03-01 03:17:00|6545.9|6543.1|6546.4|6543.6|6546.4|6543.6|6545.9|6543.1|0
1614568630000|2021-03-01 03:17:10|6546.9|6544.1|6547.4|6544.6|6547.9|6545.1|6546.9|6544.1|8
1614568640000|2021-03-01 03:17:20|6546.9|6544.1|6546.4|6543.6|6547.4|6544.6|6545.5|6542.7|1
1614568650000|2021-03-01 03:17:30|6545.5|6542.7|6546.5|6543.7|6546.9|6544.1|6545.5|6542.7|11
1614568660000|2021-03-01 03:17:40|6545.5|6542.7|6546.4|6543.6|6546.4|6543.6|6545.5|6542.7|15
1614568670000|2021-03-01 03:17:50|6546.9|6544.1|6546.4|6543.6|6546.9|6544.1|6545.6|6542.8|13
1614568680000|2021-03-01 03:18:00|6547.4|6544.6|6550.4|6547.6|6550.4|6547.6|6547.4|6544.6|15
1614568690000|2021-03-01 03:18:10|6549.9|6547.1|6548.9|6546.1|6550.8|6548|6548.4|6545.6|21
1614568700000|2021-03-01 03:18:20|6549.4|6546.6|6549.4|6546.6|6549.4|6546.6|6549.4|6546.6|0
1614568710000|2021-03-01 03:18:30|6549.9|6547.1|6551.9|6549.1|6551.9|6549.1|6549.9|6547.1|3
1614568720000|2021-03-01 03:18:40|6550.9|6548.1|6550.9|6548.1|6551.4|6548.6|6550.9|6548.1|11
1614568730000|2021-03-01 03:18:50|6551.4|6548.6|6551.9|6549.1|6551.9|6549.1|6550.9|6548.1|8
1614568740000|2021-03-01 03:19:00|6551.4|6548.6|6550.4|6547.6|6551.4|6548.6|6550|6547.2|11
1614568750000|2021-03-01 03:19:10|||||||||1
1614568780000|2021-03-01 03:19:40|6549.4|6546.6|6549.4|6546.6|6549.4|6546.6|6549.4|6546.6|10
1614568800000|2021-03-01 03:20:00|6549.9|6547.1|6550.4|6547.6|6550.4|6547.6|6549.9|6547.1|0
1614568880000|2021-03-01 03:21:20|6551.4|6548.6|6551.4|6548.6|6551.4|6548.6|6551.4|6548.6|2
1614568890000|2021-03-01 03:21:30|6550.5|6547.7|6550.4|6547.6|6550.9|6548.1|6550.4|6547.6|1
1614568910000|2021-03-01 03:21:50|6549.9|6547.1|6550.5|6547.7|6550.9|6548.1|6549.9|6547.1|1
1614568920000|2021-03-01 03:22:00|6550.4|6547.6|6551.4|6548.6|6551.4|6548.6|6550.4|6547.6|6
1614568930000|2021-03-01 03:22:10|6550.9|6548.1|6551.4|6548.6|6551.4|6548.6|6550.9|6548.1|1
1614568940000|2021-03-01 03:22:20|6550.9|6548.1|6551.4|6548.6|6551.4|6548.6|6550.9|6548.1|0
1614568950000|2021-03-01 03:22:30|6550.9|6548.1|6550.9|6548.1|6550.9|6548.1|6550.9|6548.1|0
1614568980000|2021-03-01 03:23:00|6551.9|6549.1|6551.9|6549.1|6551.9|6549.1|6551.9|6549.1|1
1614569010000|2021-03-01 03:23:30|6551.4|6548.6|6551.4|6548.6|6551.4|6548.6|6550.4|6547.6|4
1614569020000|2021-03-01 03:23:40|||||||||1
1614569030000|2021-03-01 03:23:50|||||||||1
1614569040000|2021-03-01 03:24:00|6551.8|6549|6552.4|6549.6|6552.9|6550.1|6551.8|6549|4
1614569050000|2021-03-01 03:24:10|6553.3|6550.5|6553.3|6550.5|6553.3|6550.5|6553.3|6550.5|1
1614569070000|2021-03-01 03:24:30|6553.4|6550.6|6553.4|6550.6|6553.4|6550.6|6553.4|6550.6|0
1614569080000|2021-03-01 03:24:40|6552.9|6550.1|6552.4|6549.6|6552.9|6550.1|6552.4|6549.6|0
1614569100000|2021-03-01 03:25:00|6552.9|6550.1|6552.4|6549.6|6552.9|6550.1|6552.4|6549.6|2
1614569120000|2021-03-01 03:25:20|6552|6549.2|6549.5|6546.7|6552|6549.2|6549.5|6546.7|4
1614569130000|2021-03-01 03:25:30|6549.4|6546.6|6549.4|6546.6|6550.4|6547.6|6549.4|6546.6|0
1614569140000|2021-03-01 03:25:40|6549.9|6547.1|6549.5|6546.7|6549.9|6547.1|6549.5|6546.7|0
1614569150000|2021-03-01 03:25:50|6549.4|6546.6|6548|6545.2|6549.4|6546.6|6548|6545.2|17
1614569160000|2021-03-01 03:26:00|6547.9|6545.1|6549.4|6546.6|6549.4|6546.6|6547.9|6545.1|12
1614569170000|2021-03-01 03:26:10|6549.9|6547.1|6548.4|6545.6|6549.9|6547.1|6548.4|6545.6|6
1614569180000|2021-03-01 03:26:20|6547.9|6545.1|6549.4|6546.6|6549.4|6546.6|6547.9|6545.1|2
1614569190000|2021-03-01 03:26:30|6549.9|6547.1|6549.9|6547.1|6549.9|6547.1|6549.9|6547.1|0
1614569200000|2021-03-01 03:26:40|6549.5|6546.7|6548.4|6545.6|6549.5|6546.7|6548.4|6545.6|1
1614569220000|2021-03-01 03:27:00|||||||||1
1614569240000|2021-03-01 03:27:20|6548.9|6546.1|6549.4|6546.6|6549.4|6546.6|6548.9|6546.1|0
1614569250000|2021-03-01 03:27:30|6548.5|6545.7|6547.9|6545.1|6548.5|6545.7|6547.9|6545.1|7
1614569270000|2021-03-01 03:27:50|6546.5|6543.7|6545.9|6543.1|6546.5|6543.7|6545.9|6543.1|3
1614569280000|2021-03-01 03:28:00|||||||||3
1614569290000|2021-03-01 03:28:10|6544.2|6541.4|6543.9|6541.1|6544.4|6541.6|6543.9|6541.1|157
1614569300000|2021-03-01 03:28:20|6543.5|6540.7|6541.4|6538.6|6543.5|6540.7|6541|6538.2|76
1614569310000|2021-03-01 03:28:30|6541.5|6538.7|6541.9|6539.1|6541.9|6539.1|6541.5|6538.7|0
1614569320000|2021-03-01 03:28:40|||||||||2
1614569330000|2021-03-01 03:28:50|||||||||1
1614569340000|2021-03-01 03:29:00|6543.7|6540.9|6543.9|6541.1|6544.8|6542|6543.5|6540.7|47
1614569350000|2021-03-01 03:29:10|6543.4|6540.6|6543.4|6540.6|6543.4|6540.6|6543.4|6540.6|1
1614569360000|2021-03-01 03:29:20|6544.8|6542|6546.3|6543.5|6546.3|6543.5|6544.8|6542|282
1614569370000|2021-03-01 03:29:30|||||||||2
1614569380000|2021-03-01 03:29:40|6546.4|6543.6|6546.4|6543.6|6546.4|6543.6|6546.4|6543.6|0
1614569390000|2021-03-01 03:29:50|||||||||1
1614569400000|2021-03-01 03:30:00|6546|6543.2|6546.3|6543.5|6547.3|6544.5|6545.9|6543.1|9
1614569410000|2021-03-01 03:30:10|6546|6543.2|6546.3|6543.5|6546.3|6543.5|6545.9|6543.1|0
1614569420000|2021-03-01 03:30:20|6545.9|6543.1|6545.4|6542.6|6545.9|6543.1|6545.4|6542.6|2
1614569440000|2021-03-01 03:30:40|6545.8|6543|6544.9|6542.1|6545.9|6543.1|6544.9|6542.1|3
1614569450000|2021-03-01 03:30:50|6544.4|6541.6|6543.9|6541.1|6544.4|6541.6|6543.9|6541.1|4
1614569460000|2021-03-01 03:31:00|6542.9|6540.1|6542.9|6540.1|6542.9|6540.1|6542.9|6540.1|4
1614569470000|2021-03-01 03:31:10|6542.4|6539.6|6542.9|6540.1|6542.9|6540.1|6541.9|6539.1|5
1614569480000|2021-03-01 03:31:20|||||||||1
1614569500000|2021-03-01 03:31:40|6542.4|6539.6|6540.5|6537.7|6542.4|6539.6|6539.9|6537.1|305
1614569510000|2021-03-01 03:31:50|6540.9|6538.1|6540.9|6538.1|6540.9|6538.1|6540.9|6538.1|0
1614569520000|2021-03-01 03:32:00|6541.3|6538.5|6542.3|6539.5|6542.3|6539.5|6541.3|6538.5|11
1614569530000|2021-03-01 03:32:10|6542.4|6539.6|6542.4|6539.6|6542.4|6539.6|6542.4|6539.6|0
1614569540000|2021-03-01 03:32:20|6542|6539.2|6541.4|6538.6|6542.4|6539.2|6541.4|6538|0
1614569560000|2021-03-01 03:32:40|||||||||1
1614569580000|2021-03-01 03:33:00|6540.9|6538.1|6540.5|6537.7|6540.9|6538.1|6540.5|6537.7|2
1614569590000|2021-03-01 03:33:10|6540.4|6537.6|6540.4|6537.6|6540.4|6537.6|6540.4|6537.6|0
1614569610000|2021-03-01 03:33:30|6539.9|6537.1|6540.3|6537.5|6540.3|6537.5|6539.9|6537.1|5
1614569620000|2021-03-01 03:33:40|6540.4|6537.6|6540.4|6537.6|6540.4|6537.6|6540.4|6537.6|0
1614569630000|2021-03-01 03:33:50|||||||||1
1614569640000|2021-03-01 03:34:00|6539.9|6537.1|6539.5|6536.7|6539.9|6537.1|6539.5|6536.7|0
1614569650000|2021-03-01 03:34:10|6539.4|6536.6|6540.4|6537.6|6540.4|6537.6|6539.4|6536.6|9
1614569660000|2021-03-01 03:34:20|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|3
1614569670000|2021-03-01 03:34:30|6541.5|6538.7|6541.4|6538.6|6541.5|6538.7|6541.4|6538.6|1
1614569680000|2021-03-01 03:34:40|6541.9|6539.1|6542.3|6539.5|6542.3|6539.5|6541.9|6539.1|6
1614569710000|2021-03-01 03:35:10|6540.4|6537.6|6540.4|6537.6|6540.4|6537.6|6539.9|6537.1|15
1614569730000|2021-03-01 03:35:30|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|4
1614569740000|2021-03-01 03:35:40|6541.8|6539|6539.8|6537|6541.8|6539|6537.8|6535|40
1614569750000|2021-03-01 03:35:50|6539.3|6536.5|6541.4|6538.6|6541.4|6538.6|6539.3|6536.5|7
1614569780000|2021-03-01 03:36:20|6541|6538.2|6541.9|6539.1|6541.9|6539.1|6540.9|6538.1|2
1614569790000|2021-03-01 03:36:30|6541.5|6538.7|6541.9|6539.1|6541.9|6539.1|6540.9|6538.1|8
1614569800000|2021-03-01 03:36:40|6542.3|6539.5|6542.9|6540.1|6543.3|6540.5|6542.3|6539.5|1
1614569810000|2021-03-01 03:36:50|6543.3|6540.5|6542.9|6540.1|6543.3|6540.5|6542.9|6540.1|0
1614569820000|2021-03-01 03:37:00|6542.5|6539.7|6542.5|6539.7|6542.5|6539.7|6542.5|6539.7|7
1614569830000|2021-03-01 03:37:10|6542.4|6539.6|6543.3|6540.5|6543.3|6540.5|6542.4|6539.6|1
1614569850000|2021-03-01 03:37:30|||||||||2
1614569860000|2021-03-01 03:37:40|6543.8|6541|6543.3|6540.5|6543.8|6541|6543.3|6540.5|0
1614569900000|2021-03-01 03:38:20|||||||||1
1614569920000|2021-03-01 03:38:40|6543.8|6541|6544.9|6542.1|6544.9|6542.1|6543.8|6541|10
1614569930000|2021-03-01 03:38:50|6544.8|6542|6543.3|6540.5|6544.8|6542|6542.9|6540.1|6
1614569940000|2021-03-01 03:39:00|6542.9|6540.1|6542.9|6540.1|6542.9|6540.1|6542.9|6540.1|0
1614569950000|2021-03-01 03:39:10|6542.5|6539.7|6542.4|6539.6|6542.5|6539.7|6542|6539.2|8
1614569960000|2021-03-01 03:39:20|6542.9|6540.1|6542.9|6540.1|6542.9|6540.1|6542.4|6539.6|0
1614569970000|2021-03-01 03:39:30|6542.4|6539.6|6542.4|6539.6|6542.4|6539.6|6542.4|6539.6|0
1614570000000|2021-03-01 03:40:00|6542.8|6540|6542.3|6539.5|6542.8|6540|6542.3|6539.5|0
1614570010000|2021-03-01 03:40:10|6542.8|6540|6543.3|6540.5|6543.3|6540.5|6542.8|6540|4
1614570030000|2021-03-01 03:40:30|6543.8|6541|6543.8|6541|6543.8|6541|6543.8|6541|0
1614570040000|2021-03-01 03:40:40|6543.3|6540.5|6543.4|6540.6|6543.8|6541|6543.3|6540.5|0
1614570060000|2021-03-01 03:41:00|6543.9|6541.1|6543.4|6540.6|6543.9|6541.1|6543.4|6540.6|4
1614570070000|2021-03-01 03:41:10|6543|6540.2|6543.4|6540.6|6543.9|6541.1|6542.9|6540.1|1
1614570080000|2021-03-01 03:41:20|6541.9|6539.1|6542.4|6539.6|6542.4|6539.6|6541.4|6538.6|5
1614570090000|2021-03-01 03:41:30|6543.3|6540.5|6543.3|6540.5|6543.3|6540.5|6543.3|6540.5|7
1614570100000|2021-03-01 03:41:40|6543.4|6540.6|6543.4|6540.6|6543.4|6540.6|6543.4|6540.6|17
1614570110000|2021-03-01 03:41:50|6543|6540.2|6543.4|6540.6|6543.4|6540.6|6542.9|6540.1|0
1614570120000|2021-03-01 03:42:00|6543.8|6541|6543.8|6541|6543.8|6541|6543.8|6541|0
1614570130000|2021-03-01 03:42:10|6544.4|6540.4|6543.5|6540.7|6544.4|6541.1|6543.4|6540.4|12
1614570140000|2021-03-01 03:42:20|6543.8|6541|6543.4|6540.6|6543.9|6541.1|6543.4|6540.6|13
1614570150000|2021-03-01 03:42:30|6543.9|6541.1|6543.4|6540.6|6543.9|6541.1|6543.4|6540.6|13
1614570170000|2021-03-01 03:42:50|6543.9|6541.1|6543.4|6540.6|6543.9|6541.1|6543.4|6540.6|13
1614570180000|2021-03-01 03:43:00|6542.9|6540.1|6542.9|6540.1|6542.9|6540.1|6542.9|6540.1|0
1614570190000|2021-03-01 03:43:10|6543.4|6540.6|6543.9|6541.1|6543.9|6541.1|6543.4|6540.6|0
1614570210000|2021-03-01 03:43:30|6543.3|6540.5|6543.3|6540.5|6543.3|6540.5|6543.3|6540.5|2
1614570220000|2021-03-01 03:43:40|6543.8|6541|6543.9|6541.1|6543.9|6541.1|6543.8|6541|0
1614570240000|2021-03-01 03:44:00|||||||||1
1614570280000|2021-03-01 03:44:40|6544.9|6542.1|6546.5|6543.7|6546.9|6544.1|6544.9|6542.1|4
1614570290000|2021-03-01 03:44:50|6546.4|6543.6|6545|6542.2|6546.4|6543.6|6545|6542.2|24
1614570300000|2021-03-01 03:45:00|6545.8|6543|6545|6542.2|6546.4|6543.6|6545|6542.2|18
1614570310000|2021-03-01 03:45:10|6544.9|6542.1|6544.5|6541.7|6544.9|6542.1|6544.5|6541.7|1
1614570330000|2021-03-01 03:45:30|6543.9|6541.1|6543.9|6541.1|6543.9|6541.1|6543.9|6541.1|0
1614570340000|2021-03-01 03:45:40|6544.3|6541.5|6544.5|6541.7|6544.5|6541.7|6544.3|6541.5|2
1614570350000|2021-03-01 03:45:50|6544.9|6542.1|6544.5|6541.7|6544.9|6542.1|6544.5|6541.7|0
1614570360000|2021-03-01 03:46:00|6544.4|6541.6|6544.4|6541.6|6544.9|6542.1|6544.4|6541.6|0
1614570380000|2021-03-01 03:46:20|6544.9|6542.1|6544.9|6542.1|6544.9|6542.1|6544.9|6542.1|0
1614570410000|2021-03-01 03:46:50|6545.8|6543|6545.4|6542.6|6545.9|6543.1|6545.4|6542.6|8
1614570420000|2021-03-01 03:47:00|6544.9|6542.1|6546.4|6543.6|6546.8|6544|6544.9|6542.1|41
1614570430000|2021-03-01 03:47:10|6545.9|6543.1|6545.9|6543.1|6545.9|6543.1|6545.9|6543.1|1
1614570440000|2021-03-01 03:47:20|6545.4|6542.6|6545.4|6542.6|6545.4|6542.6|6545.4|6542.6|3
1614570460000|2021-03-01 03:47:40|||||||||1
1614570470000|2021-03-01 03:47:50|6545.8|6543|6545.9|6543.1|6545.9|6543.1|6545.4|6542.6|0
1614570480000|2021-03-01 03:48:00|||||||||1
1614570520000|2021-03-01 03:48:40|||||||||14
1614570530000|2021-03-01 03:48:50|||||||||1
1614570580000|2021-03-01 03:49:40|||||||||1
1614570590000|2021-03-01 03:49:50|||||||||24
1614570610000|2021-03-01 03:50:10|6545.4|6542.6|6545.4|6542.6|6545.4|6542.6|6544.9|6542.1|13
1614570650000|2021-03-01 03:50:50|6544.9|6542.1|6544.9|6542.1|6544.9|6542.1|6544.9|6542.1|2
1614570740000|2021-03-01 03:52:20|6545|6542.2|6546.3|6543.5|6546.3|6543.5|6545|6542.2|6
1614570750000|2021-03-01 03:52:30|6545.9|6543.1|6545.4|6542.6|6546.3|6543.5|6545.4|6542.6|1
1614570790000|2021-03-01 03:53:10|6544.9|6542.1|6545.4|6542.6|6545.4|6542.6|6544.9|6542.1|0
1614570800000|2021-03-01 03:53:20|6544.9|6542.1|6545.3|6542.5|6545.3|6542.5|6544.9|6542.1|0
1614570810000|2021-03-01 03:53:30|6545.4|6542.6|6545.4|6542.6|6545.9|6543.1|6545.4|6542.6|0
1614570820000|2021-03-01 03:53:40|6545.8|6543|6545.9|6543.1|6545.9|6543.1|6545.8|6543|0
1614570830000|2021-03-01 03:53:50|6546.3|6543.5|6545.9|6543.1|6546.3|6543.5|6545.9|6543.1|10
1614570920000|2021-03-01 03:55:20|||||||||1
1614570930000|2021-03-01 03:55:30|6545.8|6543|6545.4|6542.6|6545.8|6543|6545.4|6542.6|4
1614570940000|2021-03-01 03:55:40|6544.9|6542.1|6545.4|6542.6|6545.4|6542.6|6544.9|6542.1|2
1614570950000|2021-03-01 03:55:50|6544.9|6542.1|6545.3|6542.5|6545.4|6542.6|6544.9|6542.1|0
1614570960000|2021-03-01 03:56:00|6544.9|6542.1|6545.3|6542.5|6545.3|6542.5|6544.9|6542.1|0
1614570970000|2021-03-01 03:56:10|6544.9|6542.1|6545.3|6542.5|6545.3|6542.5|6544.9|6542.1|0
1614570990000|2021-03-01 03:56:30|6545.4|6542.6|6545.4|6542.6|6545.4|6542.6|6545.4|6542.6|0
1614571010000|2021-03-01 03:56:50|6544.9|6542.1|6544.9|6542.1|6545.3|6542.5|6544.9|6542.1|0
1614571040000|2021-03-01 03:57:20|6545.3|6542.5|6545.4|6542.6|6545.9|6543.1|6545.3|6542.5|1
1614571060000|2021-03-01 03:57:40|6545.8|6543|6545.4|6542.6|6545.9|6543.1|6544.9|6542.1|0
1614571070000|2021-03-01 03:57:50|6544.9|6542.1|6544.9|6542.1|6544.9|6542.1|6544.9|6542.1|0
1614571080000|2021-03-01 03:58:00|6544.8|6542|6542.9|6540.1|6544.8|6542|6542.9|6540.1|28
1614571090000|2021-03-01 03:58:10|6543.3|6540.5|6543.4|6540.6|6543.4|6540.6|6542.9|6540.1|1
1614571100000|2021-03-01 03:58:20|6542.9|6540.1|6543.4|6540.6|6543.4|6540.6|6542.9|6540.1|0
1614571110000|2021-03-01 03:58:30|6543|6540.2|6543.4|6540.6|6543.4|6540.6|6542.9|6540.1|1
1614571130000|2021-03-01 03:58:50|6543|6540.2|6543.4|6540.6|6543.4|6540.6|6542.9|6540.1|7
1614571140000|2021-03-01 03:59:00|6543|6540.2|6543|6540.2|6543.4|6540.6|6542.9|6540.1|2
1614571150000|2021-03-01 03:59:10|6543.4|6540.6|6543.4|6540.6|6543.4|6540.6|6542.9|6540.1|0
1614571160000|2021-03-01 03:59:20|6543.9|6541.1|6543.9|6541.1|6543.9|6541.1|6543.4|6540.6|0
1614571170000|2021-03-01 03:59:30|6543.4|6540.6|6543.4|6540.6|6543.9|6541.1|6543.4|6540.6|0
1614571180000|2021-03-01 03:59:40|6543.9|6541.1|6543.4|6540.6|6543.9|6541.1|6543.4|6540.6|0
1614571190000|2021-03-01 03:59:50|6543.9|6541.1|6544.4|6541.6|6544.4|6541.6|6543.9|6541.1|5
1614571200000|2021-03-01 04:00:00|6543.9|6541.1|6543.9|6541.1|6544.4|6541.6|6543.9|6541.1|3
1614571210000|2021-03-01 04:00:10|6543.4|6540.6|6543.9|6541.1|6543.9|6541.1|6543.4|6540.6|11
1614571220000|2021-03-01 04:00:20|6543.4|6540.6|6542.9|6540.1|6543.4|6540.6|6542.9|6540.1|11
1614571230000|2021-03-01 04:00:30|6543.4|6540.6|6543.9|6541.1|6543.9|6541.1|6543.4|6540.6|6
1614571240000|2021-03-01 04:00:40|6543.4|6540.6|6543.4|6540.6|6543.9|6541.1|6543.4|6540.6|10
1614571250000|2021-03-01 04:00:50|6543.9|6541.1|6543.4|6540.6|6543.9|6541.1|6543.4|6540.6|2
1614571260000|2021-03-01 04:01:00|6543.9|6541.1|6543.4|6540.6|6543.9|6541.1|6542.9|6540.1|1
1614571280000|2021-03-01 04:01:20|6543|6540.2|6542.9|6540.1|6543|6540.2|6542.9|6540.1|0
1614571290000|2021-03-01 04:01:30|6543.4|6540.6|6543.9|6541.1|6544.3|6541.5|6543.4|6540.6|3
1614571300000|2021-03-01 04:01:40|6543.4|6540.6|6542.9|6540.1|6543.4|6540.6|6542.9|6540.1|3
1614571310000|2021-03-01 04:01:50|6543.4|6540.6|6543.4|6540.6|6543.4|6540.6|6542.9|6540.1|1
1614571320000|2021-03-01 04:02:00|6543|6540.2|6543.4|6540.6|6543.4|6540.6|6542.9|6540.1|1
1614571330000|2021-03-01 04:02:10|6542.9|6540.1|6543.4|6540.6|6543.4|6540.6|6542.9|6540.1|0
1614571340000|2021-03-01 04:02:20|||||||||1
1614571350000|2021-03-01 04:02:30|6542.9|6540.1|6542.9|6540.1|6543.4|6540.6|6542.9|6540.1|2
1614571370000|2021-03-01 04:02:50|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|6
1614571380000|2021-03-01 04:03:00|6541.4|6538.6|6541.3|6538.5|6541.8|6539|6540.9|6538.1|6
1614571390000|2021-03-01 04:03:10|6540.9|6538.1|6540.9|6538.1|6540.9|6538.1|6540.9|6538.1|1
1614571410000|2021-03-01 04:03:30|6540.4|6537.6|6539.9|6537.1|6540.4|6537.6|6539.9|6537.1|3
1614571420000|2021-03-01 04:03:40|6539.4|6536.6|6538.9|6536.1|6539.4|6536.6|6538.9|6536.1|6
1614571430000|2021-03-01 04:03:50|6539.4|6536.6|6539.4|6536.6|6539.4|6536.6|6539.4|6536.6|2
1614571440000|2021-03-01 04:04:00|6539.9|6537.1|6539.4|6536.6|6539.9|6537.1|6539.4|6536.6|7
1614571450000|2021-03-01 04:04:10|6538.9|6536.1|6538.9|6536.1|6538.9|6536.1|6538.9|6536.1|8
1614571470000|2021-03-01 04:04:30|6538.4|6535.6|6538.4|6535.6|6538.4|6535.6|6538.4|6535.6|2
1614571490000|2021-03-01 04:04:50|6537.9|6535.1|6538.4|6535.6|6538.8|6536|6537.9|6535.1|1
1614571510000|2021-03-01 04:05:10|||||||||9
1614571520000|2021-03-01 04:05:20|6539.4|6536.6|6539.4|6536.6|6539.9|6537.1|6539.4|6536.6|12
1614571530000|2021-03-01 04:05:30|6540.3|6537.5|6540.9|6538.1|6540.9|6538.1|6540.3|6537.5|6
1614571540000|2021-03-01 04:05:40|6540.4|6537.6|6540.4|6537.6|6541.3|6538.5|6539.4|6536.6|6
1614571550000|2021-03-01 04:05:50|6540|6537.2|6540.4|6537.6|6540.4|6537.6|6540|6537.2|2
1614571570000|2021-03-01 04:06:10|6540.9|6538.1|6540.9|6538.1|6541.3|6538.5|6540.9|6538.1|3
1614571580000|2021-03-01 04:06:20|6541.3|6538.5|6540.9|6538.1|6541.3|6538.5|6540.9|6538.1|1
1614571590000|2021-03-01 04:06:30|6541.3|6538.5|6540.9|6538.1|6541.3|6538.5|6540.9|6538.1|6
1614571600000|2021-03-01 04:06:40|6541.8|6539|6541.9|6539.1|6541.9|6539.1|6541.8|6539|5
1614571610000|2021-03-01 04:06:50|6540.9|6538.1|6540.4|6537.6|6540.9|6538.1|6540.4|6537.6|4
1614571620000|2021-03-01 04:07:00|6540.9|6538.1|6541.3|6538.5|6541.3|6538.5|6540.9|6538.1|4
1614571630000|2021-03-01 04:07:10|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|2
1614571640000|2021-03-01 04:07:20|||||||||3
1614571650000|2021-03-01 04:07:30|||||||||2
1614571670000|2021-03-01 04:07:50|||||||||1
1614571680000|2021-03-01 04:08:00|6542.8|6540|6542.8|6540|6542.8|6540|6542.8|6540|4
1614571690000|2021-03-01 04:08:10|6541.9|6539.1|6542.3|6539.5|6542.3|6539.5|6541.9|6539.1|3
1614571700000|2021-03-01 04:08:20|6542.8|6540|6542.4|6539.6|6542.8|6540|6542.4|6539.6|0
1614571710000|2021-03-01 04:08:30|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|0
1614571720000|2021-03-01 04:08:40|6540.9|6538.1|6540.9|6538.1|6540.9|6538.1|6540.9|6538.1|3
1614571740000|2021-03-01 04:09:00|6541.4|6538.6|6541.4|6538.6|6541.4|6538.6|6541.4|6538.6|1
1614571750000|2021-03-01 04:09:10|6541.8|6539|6541.9|6539.1|6541.9|6539.1|6541.8|6539|1
1614571770000|2021-03-01 04:09:30|6542.3|6539.5|6542.3|6539.5|6542.3|6539.5|6542.3|6539.5|2
1614571780000|2021-03-01 04:09:40|6541.9|6539.1|6541.4|6538.6|6541.9|6539.1|6541.4|6538.6|2
1614571800000|2021-03-01 04:10:00|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|0
1614571810000|2021-03-01 04:10:10|6542.3|6539.5|6541.9|6539.1|6542.3|6539.5|6541.9|6539.1|1
1614571820000|2021-03-01 04:10:20|6541.4|6538.6|6541.9|6539.1|6541.9|6539.1|6541.4|6538.6|0
1614571830000|2021-03-01 04:10:30|6541.3|6538.5|6541.8|6539|6541.8|6539|6541.3|6538.5|1
1614571850000|2021-03-01 04:10:50|6542.3|6539.5|6542.3|6539.5|6542.3|6539.5|6542.3|6539.5|0
1614571870000|2021-03-01 04:11:10|6541.8|6539|6541.8|6539|6541.8|6539|6541.8|6539|0
1614571890000|2021-03-01 04:11:30|||||||||1
1614571910000|2021-03-01 04:11:50|6541.7|6538.9|6541.3|6538.5|6541.7|6538.9|6540.8|6538|1
1614571920000|2021-03-01 04:12:00|6540.8|6538|6540.8|6538|6541.3|6538.5|6540.8|6538|0
1614571930000|2021-03-01 04:12:10|6541.3|6538.5|6541.3|6538.5|6541.3|6538.5|6541.3|6538.5|0
1614571940000|2021-03-01 04:12:20|6540.8|6538|6540.8|6538|6540.8|6538|6540.8|6538|1
1614571950000|2021-03-01 04:12:30|6541.3|6538.5|6541.3|6538.5|6541.3|6538.5|6541.3|6538.5|0
1614571970000|2021-03-01 04:12:50|6540.8|6538|6541.3|6538.5|6541.3|6538.5|6540.8|6538|0
1614571980000|2021-03-01 04:13:00|6540.8|6538|6540.8|6538|6540.8|6538|6540.8|6538|0
1614572000000|2021-03-01 04:13:20|6540.4|6537.6|6540.3|6537.5|6540.4|6537.6|6539.9|6537.1|3
1614572020000|2021-03-01 04:13:40|6540.8|6538|6540.8|6538|6540.8|6538|6540.8|6538|0
1614572040000|2021-03-01 04:14:00|||||||||1
1614572060000|2021-03-01 04:14:20|6540.3|6537.5|6540.3|6537.5|6540.3|6537.5|6539.9|6537.1|4
1614572090000|2021-03-01 04:14:50|||||||||1
1614572100000|2021-03-01 04:15:00|6540.8|6538|6540.3|6537.5|6540.8|6538|6540.3|6537.5|0
1614572110000|2021-03-01 04:15:10|||||||||1
1614572160000|2021-03-01 04:16:00|6539.9|6537.1|6539.9|6537.1|6539.9|6537.1|6539.9|6537.1|0
1614572180000|2021-03-01 04:16:20|6539.7|6536.9|6539.3|6536.5|6539.7|6536.9|6539.3|6536.5|2
1614572190000|2021-03-01 04:16:30|||||||||1
1614572210000|2021-03-01 04:16:50|6538.8|6536|6538.8|6536|6538.8|6536|6538.8|6536|0
1614572220000|2021-03-01 04:17:00|||||||||1
1614572230000|2021-03-01 04:17:10|6538.7|6535.9|6537.8|6535|6538.7|6535.9|6537.8|6535|4
1614572240000|2021-03-01 04:17:20|6537|6534.2|6535.4|6532.6|6537|6534.2|6535|6532.2|15
1614572250000|2021-03-01 04:17:30|6535.3|6532.5|6535.8|6533|6536.3|6533.5|6535.3|6532.5|1
1614572260000|2021-03-01 04:17:40|6535.3|6532.5|6534.8|6532|6535.3|6532.5|6532.9|6530.1|43
1614572270000|2021-03-01 04:17:50|6534.4|6531.6|6534.3|6531.5|6534.4|6531.6|6533.8|6531|4
1614572280000|2021-03-01 04:18:00|6533.8|6531|6532.8|6530|6533.8|6531|6532.8|6530|5
1614572290000|2021-03-01 04:18:10|6533.3|6530.5|6532.8|6530|6533.3|6530.5|6532.8|6530|11
1614572300000|2021-03-01 04:18:20|||||||||32
1614572310000|2021-03-01 04:18:30|||||||||1
1614572320000|2021-03-01 04:18:40|6531.9|6529.1|6532.8|6530|6532.8|6530|6531.9|6529.1|27
1614572340000|2021-03-01 04:19:00|6531.9|6529.1|6534.3|6531.5|6534.8|6532|6531.9|6529.1|33
1614572350000|2021-03-01 04:19:10|6533.8|6531|6534.3|6531.5|6534.8|6532|6533.8|6531|1
1614572360000|2021-03-01 04:19:20|6533.8|6531|6533.3|6530.5|6534.3|6531.5|6533.3|6530.5|3
1614572370000|2021-03-01 04:19:30|6533.8|6531|6533.3|6530.5|6533.8|6531|6533.3|6530.5|1
1614572380000|2021-03-01 04:19:40|6532.9|6530.1|6532.8|6530|6532.9|6530.1|6532.8|6530|1
1614572390000|2021-03-01 04:19:50|6533.3|6530.5|6533.3|6530.5|6533.3|6530.5|6533.3|6530.5|0
1614572400000|2021-03-01 04:20:00|6533.8|6531|6533.8|6531|6533.8|6531|6533.8|6531|0
1614572430000|2021-03-01 04:20:30|6533.3|6530.5|6533.3|6530.5|6533.3|6530.5|6533.3|6530.5|1
1614572440000|2021-03-01 04:20:40|6534.1|6531.3|6534.1|6531.3|6534.1|6531.3|6534.1|6531.3|6
1614572450000|2021-03-01 04:20:50|6534.3|6531.5|6534.3|6531.5|6534.3|6531.5|6534.3|6531.5|1
1614572460000|2021-03-01 04:21:00|6533.8|6531|6533.8|6531|6533.8|6531|6533.8|6531|0
1614572470000|2021-03-01 04:21:10|6533.3|6530.5|6533.3|6530.5|6533.3|6530.5|6533.3|6530.5|0
1614572480000|2021-03-01 04:21:20|6534.3|6531.5|6534.3|6531.5|6534.3|6531.5|6534.3|6531.5|4
1614572490000|2021-03-01 04:21:30|6534.8|6532|6535.3|6532.5|6535.3|6532.5|6534.8|6532|1
1614572530000|2021-03-01 04:22:10|6535.8|6533|6535.8|6533|6535.8|6533|6535.8|6533|0
1614572540000|2021-03-01 04:22:20|6535.4|6532.6|6535.4|6532.6|6535.8|6533|6535.4|6532.6|1
1614572550000|2021-03-01 04:22:30|6535.8|6533|6535.8|6533|6535.8|6533|6535.8|6533|1
1614572560000|2021-03-01 04:22:40|6535.4|6532.6|6535.4|6532.6|6535.4|6532.6|6535.4|6532.6|1
1614572580000|2021-03-01 04:23:00|6535.3|6532.5|6536.3|6533.5|6536.3|6533.5|6535.3|6532.5|0
1614572600000|2021-03-01 04:23:20|6535.8|6533|6535.8|6533|6535.8|6533|6535.8|6533|0
1614572610000|2021-03-01 04:23:30|6534.9|6532.1|6534.9|6532.1|6535.3|6532.5|6534.9|6532.1|2
1614572630000|2021-03-01 04:23:50|6534|6531.2|6534.3|6531.5|6534.3|6531.5|6533.3|6530.5|2
1614572640000|2021-03-01 04:24:00|6533.8|6531|6533.8|6531|6534.3|6531.5|6533.8|6531|1
1614572650000|2021-03-01 04:24:10|6533.7|6530.9|6532.8|6530|6533.7|6530.9|6532.8|6530|1
1614572670000|2021-03-01 04:24:30|6532.3|6529.5|6531.3|6528.5|6532.3|6529.5|6530.5|6527.7|18
1614572680000|2021-03-01 04:24:40|6530.8|6528|6530.3|6527.5|6531.3|6528.5|6530.3|6527.5|0
1614572700000|2021-03-01 04:25:00|6530.7|6527.9|6530.3|6527.5|6530.8|6528|6530.3|6527.5|6
1614572730000|2021-03-01 04:25:30|6529.8|6527|6529.3|6526.5|6529.8|6527|6527.8|6525|34
1614572740000|2021-03-01 04:25:40|6528.8|6526|6527.8|6525|6528.8|6526|6527.8|6525|1
1614572750000|2021-03-01 04:25:50|6526.3|6523.5|6525.3|6522.5|6526.3|6523.5|6524.9|6522.1|50
1614572760000|2021-03-01 04:26:00|6525.8|6523|6525.4|6522.6|6525.8|6523|6525.4|6522.6|5
1614572770000|2021-03-01 04:26:10|6525.5|6522.7|6527.3|6524.5|6527.3|6524.5|6525.5|6522.7|20
1614572790000|2021-03-01 04:26:30|6527.8|6525|6528.3|6525.5|6528.3|6525.5|6527.8|6525|1
1614572800000|2021-03-01 04:26:40|6527.9|6525.1|6528.3|6525.5|6528.3|6525.5|6527.8|6525|1
1614572810000|2021-03-01 04:26:50|6527.8|6525|6528.3|6525.5|6528.3|6525.5|6527.8|6525|1
1614572820000|2021-03-01 04:27:00|6527.9|6525.1|6528.8|6526|6528.8|6526|6527.9|6525.1|3
1614572830000|2021-03-01 04:27:10|6529.3|6526.5|6530.3|6527.5|6530.3|6527.5|6529.3|6526.5|6
1614572840000|2021-03-01 04:27:20|6529.8|6527|6530.7|6527.9|6530.7|6527.9|6529.8|6527|1
1614572850000|2021-03-01 04:27:30|6530.8|6528|6530.8|6528|6530.8|6528|6530.8|6528|0
1614572860000|2021-03-01 04:27:40|6531.3|6528.5|6530.8|6528|6531.3|6528.5|6530.8|6528|0
1614572870000|2021-03-01 04:27:50|6530.3|6527.5|6529.8|6527|6530.3|6527.5|6529.8|6527|2
1614572880000|2021-03-01 04:28:00|6530.3|6527.5|6530.3|6527.5|6530.3|6527.5|6529.8|6527|0
1614572890000|2021-03-01 04:28:10|6530.8|6528|6530.8|6528|6531.3|6528.5|6530.8|6528|0
1614572900000|2021-03-01 04:28:20|6530.4|6527.6|6530.3|6527.5|6530.4|6527.6|6530.3|6527.5|1
1614572920000|2021-03-01 04:28:40|6530.4|6526.4|6529.4|6526.6|6530.4|6526.6|6529.4|6526.4|4
1614572940000|2021-03-01 04:29:00|6529.3|6526.5|6528.8|6526|6529.3|6526.5|6528.8|6526|1
1614572950000|2021-03-01 04:29:10|6528.4|6525.6|6528.4|6525.6|6528.4|6525.6|6528.4|6525.6|1
1614572970000|2021-03-01 04:29:30|6528.3|6525.5|6528.8|6526|6528.8|6526|6528.3|6525.5|0
1614572980000|2021-03-01 04:29:40|6528.3|6525.5|6528.3|6525.5|6528.8|6526|6527.8|6525|1
1614572990000|2021-03-01 04:29:50|6528.8|6526|6528.4|6525.6|6528.8|6526|6528.4|6525.6|0
1614573000000|2021-03-01 04:30:00|6528.8|6526|6529.8|6527|6530.3|6527.5|6528.8|6526|7
1614573010000|2021-03-01 04:30:10|6530.3|6527.5|6530.3|6527.5|6530.3|6527.5|6530.3|6527.5|1
1614573020000|2021-03-01 04:30:20|6530.8|6528|6531.3|6528.5|6531.3|6528.5|6530.8|6528|2
1614573050000|2021-03-01 04:30:50|6530.4|6527.6|6531.3|6528.5|6531.3|6528.5|6529.9|6527.1|174
1614573060000|2021-03-01 04:31:00|6530.9|6528.1|6531.3|6528.5|6531.3|6528.5|6530.9|6528.1|0
1614573070000|2021-03-01 04:31:10|6530.9|6528.1|6530.9|6528.1|6531.3|6528.5|6530.9|6528.1|0
1614573080000|2021-03-01 04:31:20|6531.3|6528.5|6530.9|6528.1|6531.3|6528.5|6530.9|6528.1|1
1614573090000|2021-03-01 04:31:30|6531.3|6528.5|6531.3|6528.5|6531.3|6528.5|6530.9|6528.1|1
1614573110000|2021-03-01 04:31:50|||||||||1
1614573120000|2021-03-01 04:32:00|6531.8|6529|6532.3|6529.5|6532.3|6529.5|6531.4|6528.6|4
1614573130000|2021-03-01 04:32:10|6531.8|6529|6531.3|6528.5|6531.8|6529|6531.3|6528.5|1
1614573140000|2021-03-01 04:32:20|||||||||1
1614573150000|2021-03-01 04:32:30|||||||||1
1614573160000|2021-03-01 04:32:40|||||||||1
1614573170000|2021-03-01 04:32:50|||||||||1
1614573180000|2021-03-01 04:33:00|6531.8|6529|6531.4|6528.6|6531.8|6529|6531.4|6528.6|1
1614573190000|2021-03-01 04:33:10|6531.3|6528.5|6531.3|6528.5|6531.3|6528.5|6531.3|6528.5|0
1614573220000|2021-03-01 04:33:40|||||||||1
1614573230000|2021-03-01 04:33:50|6530.9|6528.1|6531.3|6528.5|6531.3|6528.5|6530.9|6528.1|0
1614573240000|2021-03-01 04:34:00|6531.8|6529|6532.3|6529.5|6532.3|6529.5|6531.8|6529|2
1614573250000|2021-03-01 04:34:10|6532.7|6529.9|6533.8|6531|6533.8|6531|6532.3|6529.5|4
1614573260000|2021-03-01 04:34:20|6532.9|6530.1|6533.4|6530.6|6533.4|6530.6|6532.4|6529.6|3
1614573270000|2021-03-01 04:34:30|6532.9|6530.1|6533.3|6530.5|6533.3|6530.5|6532.9|6530.1|0
1614573280000|2021-03-01 04:34:40|6533.4|6530.6|6533.4|6530.6|6533.4|6530.6|6533.4|6530.6|0
1614573300000|2021-03-01 04:35:00|6533.3|6530.5|6532.4|6529.6|6533.3|6530.5|6532.4|6529.6|1
1614573320000|2021-03-01 04:35:20|6532.9|6530.1|6532.9|6530.1|6532.9|6530.1|6532.9|6530.1|0
1614573330000|2021-03-01 04:35:30|6533.3|6530.5|6533.3|6530.5|6533.3|6530.5|6533.3|6530.5|1
1614573340000|2021-03-01 04:35:40|6533.2|6530.4|6532.8|6530|6533.2|6530.4|6532.4|6529.6|0
1614573350000|2021-03-01 04:35:50|6532.4|6529.6|6532.8|6530|6532.8|6530|6532.4|6529.6|1
1614573360000|2021-03-01 04:36:00|6532.4|6529.6|6532.9|6530.1|6532.9|6530.1|6532.4|6529.6|4
1614573370000|2021-03-01 04:36:10|6532.8|6530|6532.4|6529.6|6532.8|6530|6532.4|6529.6|1
1614573380000|2021-03-01 04:36:20|6531.9|6529.1|6531.9|6529.1|6531.9|6529.1|6531.9|6529.1|0
1614573390000|2021-03-01 04:36:30|6531.4|6528.6|6531.3|6528.5|6532.3|6529.5|6531.3|6528.5|1
1614573400000|2021-03-01 04:36:40|6531.4|6528.6|6532.3|6529.5|6532.3|6529.5|6531.4|6528.6|2
1614573410000|2021-03-01 04:36:50|6531.8|6529|6531.8|6529|6531.8|6529|6531.8|6529|0
1614573430000|2021-03-01 04:37:10|6531.9|6529.1|6531.4|6528.6|6532.3|6529.5|6531.4|6528.6|17
1614573450000|2021-03-01 04:37:30|6531.3|6528.5|6531.3|6528.5|6531.3|6528.5|6531.3|6528.5|0
1614573460000|2021-03-01 04:37:40|6531.7|6528.9|6531.8|6529|6531.8|6529|6531.7|6528.9|0
1614573470000|2021-03-01 04:37:50|6531.4|6528.6|6532.2|6529.4|6532.2|6529.4|6531.3|6528.5|2
1614573480000|2021-03-01 04:38:00|6532.8|6530|6532.8|6530|6532.8|6530|6532.8|6530|0
1614573500000|2021-03-01 04:38:20|6531.9|6529.1|6531.8|6529|6532.3|6529.5|6531.8|6529|1
1614573520000|2021-03-01 04:38:40|6531.4|6528.6|6531.4|6528.6|6531.4|6528.6|6531.4|6528.6|0
1614573530000|2021-03-01 04:38:50|6531.8|6529|6531.4|6528.6|6532.2|6529.4|6531.4|6528.6|0
1614573540000|2021-03-01 04:39:00|6530.9|6528.1|6531.3|6528.5|6531.3|6528.5|6530.8|6528|2
1614573550000|2021-03-01 04:39:10|6531.2|6528.4|6531.2|6528.4|6531.2|6528.4|6531.2|6528.4|0
1614573570000|2021-03-01 04:39:30|6531.3|6528.5|6531.3|6528.5|6531.3|6528.5|6531.3|6528.5|0
1614573590000|2021-03-01 04:39:50|||||||||1
1614573610000|2021-03-01 04:40:10|||||||||1
1614573630000|2021-03-01 04:40:30|6530.4|6527.6|6528.4|6525.6|6530.4|6527.6|6528.4|6525.6|3
1614573640000|2021-03-01 04:40:40|6528.3|6525.5|6528.4|6525.6|6528.4|6525.6|6528.3|6525.5|2
1614573650000|2021-03-01 04:40:50|6528.8|6526|6528.8|6526|6528.8|6526|6528.8|6526|1
1614573660000|2021-03-01 04:41:00|6530.2|6527.4|6530.2|6527.4|6530.2|6527.4|6530.2|6527.4|2
1614573670000|2021-03-01 04:41:10|6530.3|6527.5|6530.3|6527.5|6530.3|6527.5|6530.3|6527.5|0
1614573690000|2021-03-01 04:41:30|6530.8|6528|6531.3|6528.5|6531.3|6528.5|6530.8|6528|2
1614573700000|2021-03-01 04:41:40|6530.9|6528.1|6530.4|6527.6|6531.3|6528.5|6530.4|6527.6|1
1614573720000|2021-03-01 04:42:00|6530.3|6527.5|6530.3|6527.5|6530.3|6527.5|6530.3|6527.5|1
1614573760000|2021-03-01 04:42:40|6529.9|6527.1|6529.9|6527.1|6529.9|6527.1|6529.9|6527.1|0
1614573800000|2021-03-01 04:43:20|6530.3|6527.5|6530.3|6527.5|6530.3|6527.5|6530.3|6527.5|1
1614573840000|2021-03-01 04:44:00|6530.8|6528|6530.8|6528|6530.8|6528|6530.8|6528|1
1614573850000|2021-03-01 04:44:10|||||||||1
1614573860000|2021-03-01 04:44:20|6530.4|6527.6|6530.3|6527.5|6530.4|6527.6|6530.3|6527.5|1
1614573900000|2021-03-01 04:45:00|6529.8|6527|6529.2|6526.4|6529.8|6527|6529.2|6526.4|0
1614573910000|2021-03-01 04:45:10|6527.9|6525.1|6527.9|6525.1|6527.9|6525.1|6527.9|6525.1|4
1614573930000|2021-03-01 04:45:30|6528.3|6525.5|6528.7|6525.9|6528.8|6526|6528.3|6525.5|1
1614573940000|2021-03-01 04:45:40|6528.8|6526|6527.9|6525.1|6528.8|6526|6527.9|6525.1|4
1614573960000|2021-03-01 04:46:00|||||||||2
1614573970000|2021-03-01 04:46:10|6528.8|6526|6528.8|6526|6528.8|6526|6528.8|6526|9
1614573980000|2021-03-01 04:46:20|6528.4|6525.6|6527.9|6525.1|6528.4|6525.6|6527.9|6525.1|3
1614574000000|2021-03-01 04:46:40|||||||||1
1614574010000|2021-03-01 04:46:50|6528.3|6525.5|6528.3|6525.5|6528.3|6525.5|6528.3|6525.5|2
1614574020000|2021-03-01 04:47:00|6527.9|6525.1|6527.9|6525.1|6527.9|6525.1|6527.9|6525.1|0
1614574050000|2021-03-01 04:47:30|||||||||3
1614574070000|2021-03-01 04:47:50|||||||||1
1614574080000|2021-03-01 04:48:00|6528.8|6526|6528.8|6526|6528.8|6526|6528.8|6526|2
1614574090000|2021-03-01 04:48:10|6529.4|6526.6|6529.8|6527|6530.2|6527.4|6529.3|6526.5|6
1614574110000|2021-03-01 04:48:30|6530.2|6527.4|6529.8|6527|6530.2|6527.4|6529.8|6527|2
1614574150000|2021-03-01 04:49:10|6529.4|6526.6|6529.4|6526.6|6529.4|6526.6|6529.4|6526.6|8
1614574160000|2021-03-01 04:49:20|6528.9|6526.1|6528.9|6526.1|6528.9|6526.1|6528.9|6526.1|0
1614574170000|2021-03-01 04:49:30|6529.8|6527|6529.4|6526.6|6529.8|6527|6529.4|6526.6|3
1614574200000|2021-03-01 04:50:00|6528.9|6526.1|6528.3|6525.5|6528.9|6526.1|6528.3|6525.5|1
1614574220000|2021-03-01 04:50:20|6527.9|6525.1|6527.8|6525|6527.9|6525.1|6527.8|6525|1
1614574230000|2021-03-01 04:50:30|6527.9|6525.1|6527.9|6525.1|6527.9|6525.1|6527.9|6525.1|1
1614574280000|2021-03-01 04:51:20|6528.3|6525.5|6529.3|6526.5|6529.3|6526.5|6528.3|6525.5|7
1614574300000|2021-03-01 04:51:40|||||||||1
1614574320000|2021-03-01 04:52:00|6529.8|6527|6529.4|6526.6|6529.8|6527|6529.4|6526.6|1
1614574330000|2021-03-01 04:52:10|6529.3|6526.5|6529.3|6526.5|6529.3|6526.5|6529.3|6526.5|0
1614574340000|2021-03-01 04:52:20|6527.9|6525.1|6527.9|6525.1|6527.9|6525.1|6527.9|6525.1|0
1614574350000|2021-03-01 04:52:30|6528.3|6525.5|6526.4|6523.6|6528.3|6525.5|6526.4|6523.6|17
1614574360000|2021-03-01 04:52:40|6526.9|6524.1|6526.4|6523.6|6526.9|6524.1|6526.4|6523.6|0
1614574420000|2021-03-01 04:53:40|6525.8|6523|6526.3|6523.5|6526.3|6523.5|6525.8|6523|0
1614574430000|2021-03-01 04:53:50|6526.8|6524|6526.4|6523.6|6526.8|6524|6526.4|6523.6|0
1614574450000|2021-03-01 04:54:10|6526.8|6524|6527.8|6525|6528.3|6525.5|6526.8|6524|3
1614574460000|2021-03-01 04:54:20|6528.3|6525.5|6528.8|6526|6529.3|6526.5|6528.3|6525.5|3
1614574490000|2021-03-01 04:54:50|||||||||1
1614574500000|2021-03-01 04:55:00|6529.8|6527|6529.3|6526.5|6529.8|6527|6529.3|6526.5|3
1614574510000|2021-03-01 04:55:10|6529.8|6527|6529.8|6527|6529.8|6527|6529.8|6527|2
1614574520000|2021-03-01 04:55:20|6530.2|6527.4|6530.2|6527.4|6530.2|6527.4|6530.2|6527.4|0
1614574530000|2021-03-01 04:55:30|6529.8|6527|6529.8|6527|6529.8|6527|6529.8|6527|1
1614574540000|2021-03-01 04:55:40|6530.7|6527.9|6530.2|6527.4|6530.7|6527.9|6530.2|6527.4|1
1614574550000|2021-03-01 04:55:50|||||||||63
1614574560000|2021-03-01 04:56:00|6530.7|6527.9|6530.2|6527.4|6530.7|6527.9|6529.3|6526.5|0
1614574570000|2021-03-01 04:56:10|6530.7|6527.9|6531.2|6528.4|6531.2|6528.4|6530.7|6527.9|0
1614574580000|2021-03-01 04:56:20|6530.8|6528|6530.8|6528|6530.8|6528|6530.8|6528|0
1614574590000|2021-03-01 04:56:30|6530.3|6527.5|6530.3|6527.5|6530.3|6527.5|6530.3|6527.5|1
1614574600000|2021-03-01 04:56:40|6530.8|6528|6529.8|6527|6530.8|6528|6529.8|6527|1
1614574610000|2021-03-01 04:56:50|6530.3|6527.5|6530.3|6527.5|6530.3|6527.5|6530.3|6527.5|1
1614574630000|2021-03-01 04:57:10|6530.8|6528|6531.2|6528.4|6531.2|6528.4|6530.3|6527.5|1
1614574650000|2021-03-01 04:57:30|6531.3|6528.5|6532.8|6530|6532.8|6530|6531.3|6528.5|2
1614574660000|2021-03-01 04:57:40|6531.8|6529|6531.3|6528.5|6532.8|6530|6531.3|6528.5|13
1614574670000|2021-03-01 04:57:50|6531.8|6529|6531.3|6528.5|6531.8|6529|6530.8|6528|1
1614574680000|2021-03-01 04:58:00|6530.8|6528|6531.3|6528.5|6531.3|6528.5|6530.3|6527.5|0
1614574700000|2021-03-01 04:58:20|6530.8|6528|6531.3|6528.5|6531.3|6528.5|6530.8|6528|1
1614574720000|2021-03-01 04:58:40|6530.3|6527.5|6530.3|6527.5|6530.3|6527.5|6530.3|6527.5|0
1614574730000|2021-03-01 04:58:50|6530.8|6528|6531.2|6528.4|6531.2|6528.4|6530.8|6528|0
1614574740000|2021-03-01 04:59:00|6531.3|6528.5|6531.3|6528.5|6531.3|6528.5|6531.3|6528.5|0
1614574750000|2021-03-01 04:59:10|6530.8|6528|6530.3|6527.5|6530.8|6528|6530.3|6527.5|1
1614574760000|2021-03-01 04:59:20|6530.8|6528|6531.3|6528.5|6531.3|6528.5|6530.8|6528|0
1614574800000|2021-03-01 05:00:00|6530.8|6528|6531.8|6529|6532.3|6529.5|6530.8|6528|4
1614574830000|2021-03-01 05:00:30|6532.3|6529.5|6532.3|6529.5|6532.3|6529.5|6532.3|6529.5|1
1614574850000|2021-03-01 05:00:50|6532.7|6529.9|6532.3|6529.5|6532.8|6530|6532.3|6529.5|7
1614574860000|2021-03-01 05:01:00|6532.8|6530|6532.3|6529.5|6532.8|6530|6531.8|6529|2
1614574870000|2021-03-01 05:01:10|6531.8|6529|6531.8|6529|6531.8|6529|6531.3|6528.5|0
1614574880000|2021-03-01 05:01:20|6532.2|6529.4|6532.3|6529.5|6532.3|6529.5|6532.2|6529.4|0
1614574890000|2021-03-01 05:01:30|6532.8|6530|6532.3|6529.5|6532.8|6530|6532.3|6529.5|3
1614574900000|2021-03-01 05:01:40|||||||||2
1614574910000|2021-03-01 05:01:50|6531.8|6529|6532.3|6529.5|6532.8|6530|6531.8|6529|1
1614574920000|2021-03-01 05:02:00|6533.2|6530.4|6533.3|6530.5|6533.3|6530.5|6533.2|6530.4|11
1614574930000|2021-03-01 05:02:10|6533.8|6531|6536.5|6533.7|6536.5|6533.7|6533.3|6530.5|42
1614574940000|2021-03-01 05:02:20|6536.8|6534|6538.3|6535.5|6538.8|6536|6536.8|6534|25
1614574950000|2021-03-01 05:02:30|6537.8|6535|6538.3|6535.5|6538.3|6535.5|6537.8|6535|1
1614575000000|2021-03-01 05:03:20|6537.8|6535|6538.2|6535.4|6538.2|6535.4|6537.3|6534.5|0
1614575010000|2021-03-01 05:03:30|6537.3|6534.5|6537.3|6534.5|6537.3|6534.5|6537.3|6534.5|0
1614575050000|2021-03-01 05:04:10|6536.8|6534|6536.8|6534|6536.8|6534|6536.8|6534|1
1614575060000|2021-03-01 05:04:20|6537.3|6534.5|6537.3|6534.5|6537.3|6534.5|6537.3|6534.5|0
1614575070000|2021-03-01 05:04:30|6536.8|6534|6538.2|6535.4|6538.7|6535.9|6536.8|6534|5
1614575080000|2021-03-01 05:04:40|6537.8|6535|6537.3|6534.5|6538.2|6535.4|6537.3|6534.5|0
1614575100000|2021-03-01 05:05:00|6537.2|6534.4|6537.2|6534.4|6537.2|6534.4|6537.2|6534.4|0
1614575110000|2021-03-01 05:05:10|6537.3|6534.5|6537.3|6534.5|6537.3|6534.5|6536.8|6534|0
1614575120000|2021-03-01 05:05:20|6536.8|6534|6533.3|6530.5|6537.3|6534.5|6531.8|6529|46
1614575130000|2021-03-01 05:05:30|6532.8|6530|6533.3|6530.5|6533.3|6530.5|6532.8|6530|10
1614575150000|2021-03-01 05:05:50|6532.3|6529.5|6532.3|6529.5|6532.3|6529.5|6532.3|6529.5|0
1614575160000|2021-03-01 05:06:00|6533.3|6530.5|6532.3|6529.5|6533.3|6530.5|6532.3|6529.5|1
1614575170000|2021-03-01 05:06:10|6532.8|6530|6533.8|6531|6533.8|6531|6532.8|6530|0
1614575180000|2021-03-01 05:06:20|6533.3|6530.5|6533.3|6530.5|6533.3|6530.5|6533.3|6530.5|1
1614575190000|2021-03-01 05:06:30|6532.9|6530.1|6532.3|6529.5|6532.9|6530.1|6532.3|6529.5|2
1614575200000|2021-03-01 05:06:40|6532.8|6530|6532.8|6530|6532.8|6530|6532.8|6530|1
1614575210000|2021-03-01 05:06:50|6533.3|6530.5|6532.8|6530|6533.3|6530.5|6532.8|6530|2
1614575220000|2021-03-01 05:07:00|6533.3|6530.5|6533.8|6531|6533.8|6531|6533.3|6530.5|0
1614575230000|2021-03-01 05:07:10|6532.9|6530.1|6532.3|6529.5|6532.9|6530.1|6532.3|6529.5|4
1614575240000|2021-03-01 05:07:20|6532.4|6529.6|6533.3|6530.5|6533.3|6530.5|6532.4|6529.6|3
1614575290000|2021-03-01 05:08:10|6532.8|6530|6532.4|6529.6|6532.8|6530|6532.4|6529.6|0
1614575300000|2021-03-01 05:08:20|6533.3|6530.5|6533.3|6530.5|6533.3|6530.5|6533.3|6530.5|2
1614575310000|2021-03-01 05:08:30|||||||||2
1614575330000|2021-03-01 05:08:50|||||||||1
1614575340000|2021-03-01 05:09:00|||||||||1
1614575350000|2021-03-01 05:09:10|6534.3|6531.5|6535.3|6532.5|6535.3|6532.5|6534.3|6531.5|4
1614575360000|2021-03-01 05:09:20|6535.8|6533|6537.3|6534.5|6537.3|6534.5|6535.8|6533|2
1614575370000|2021-03-01 05:09:30|6537.7|6534.9|6537.8|6535|6538.2|6535.4|6537.7|6534.9|1
1614575380000|2021-03-01 05:09:40|6537.3|6534.5|6537.3|6534.5|6537.8|6535|6536.8|6534|1
1614575390000|2021-03-01 05:09:50|6536.8|6534|6537.3|6534.5|6537.3|6534.5|6536.8|6534|0
1614575400000|2021-03-01 05:10:00|6537.7|6534.9|6537.8|6535|6537.8|6535|6537.3|6534.5|1
1614575410000|2021-03-01 05:10:10|6538.8|6536|6538.3|6535.5|6538.8|6536|6537.8|6535|3
1614575420000|2021-03-01 05:10:20|6538.7|6535.9|6538.3|6535.5|6538.8|6536|6538.3|6535.5|0
1614575430000|2021-03-01 05:10:30|6539.1|6536.3|6538.3|6535.5|6539.2|6536.4|6538.3|6535.5|1
1614575450000|2021-03-01 05:10:50|6539.1|6536.3|6539.2|6536.4|6539.2|6536.4|6538.8|6536|1
1614575480000|2021-03-01 05:11:20|6539.4|6536.6|6542.2|6539.4|6542.2|6539.4|6539.4|6536.6|21
1614575490000|2021-03-01 05:11:30|6542.3|6539.5|6542.3|6539.5|6543.2|6540.4|6542.3|6539.5|8
1614575500000|2021-03-01 05:11:40|6542.8|6540|6542.2|6539.4|6542.8|6540|6541.8|6539|1
1614575510000|2021-03-01 05:11:50|6542.3|6539.5|6542.3|6539.5|6542.8|6540|6542.3|6539.5|1
1614575520000|2021-03-01 05:12:00|6542.2|6539.4|6541.2|6538.4|6542.2|6539.4|6540.8|6538|2
1614575530000|2021-03-01 05:12:10|||||||||1
1614575550000|2021-03-01 05:12:30|6540.8|6538|6540.8|6538|6540.8|6538|6540.8|6538|1
1614575560000|2021-03-01 05:12:40|6541.2|6538.4|6541.2|6538.4|6541.2|6538.4|6540.8|6538|0
1614575570000|2021-03-01 05:12:50|||||||||1
1614575580000|2021-03-01 05:13:00|6540.8|6538|6541.2|6538.4|6541.2|6538.4|6540.8|6538|0
1614575590000|2021-03-01 05:13:10|6540.8|6538|6540.8|6538|6540.8|6538|6540.8|6538|6
1614575620000|2021-03-01 05:13:40|6540.3|6537.5|6541.2|6538.4|6541.2|6538.4|6538.3|6535.5|16
1614575640000|2021-03-01 05:14:00|6540.3|6537.5|6541.2|6538.4|6541.2|6538.4|6540.3|6537.5|5
1614575650000|2021-03-01 05:14:10|||||||||2
1614575710000|2021-03-01 05:15:10|6539.9|6537.1|6539.3|6536.5|6539.9|6537.1|6538.8|6536|4
1614575720000|2021-03-01 05:15:20|6539.8|6537|6541.2|6538.4|6541.2|6538.4|6539.3|6536.5|0
1614575740000|2021-03-01 05:15:40|6542.2|6539.4|6542.2|6539.4|6542.2|6539.4|6542.2|6539.4|3
1614575750000|2021-03-01 05:15:50|6541.8|6539|6540.7|6537.9|6541.8|6539|6540.7|6537.9|1
1614575760000|2021-03-01 05:16:00|6540.3|6537.5|6539.3|6536.5|6541.3|6538.5|6539.3|6536.5|1
1614575800000|2021-03-01 05:16:40|||||||||1
1614575820000|2021-03-01 05:17:00|6539.2|6536.4|6539.2|6536.4|6540.3|6537.4|6539.2|6536.3|0
1614575830000|2021-03-01 05:17:10|6539.7|6536.9|6539.7|6536.9|6539.7|6536.9|6539.7|6536.9|0
1614575840000|2021-03-01 05:17:20|6540.6|6537.8|6540.6|6537.8|6540.6|6537.8|6540.6|6537.8|1
1614575850000|2021-03-01 05:17:30|6540.7|6537.9|6539.3|6536.5|6541.2|6538.4|6539.3|6536.5|3
1614575860000|2021-03-01 05:17:40|6539.2|6536.4|6539.2|6536.4|6539.2|6536.4|6539.2|6536.4|0
1614575870000|2021-03-01 05:17:50|6539.7|6536.9|6540.2|6537.4|6540.2|6537.4|6539.7|6536.9|0
1614575890000|2021-03-01 05:18:10|6539.2|6536.4|6539.2|6536.4|6539.2|6536.4|6539.2|6536.4|2
1614575900000|2021-03-01 05:18:20|||||||||2
1614575910000|2021-03-01 05:18:30|6539.3|6536.5|6540.2|6537.4|6540.2|6537.4|6539.3|6536.5|2
1614575950000|2021-03-01 05:19:10|||||||||2
1614575970000|2021-03-01 05:19:30|6540.7|6537.9|6541.2|6538.4|6541.2|6538.4|6540.7|6537.9|2
1614575980000|2021-03-01 05:19:40|||||||||1
1614576010000|2021-03-01 05:20:10|6541.7|6538.9|6543.2|6540.4|6543.2|6540.4|6541.7|6538.9|4
1614576020000|2021-03-01 05:20:20|6543.7|6540.9|6543.2|6540.4|6543.7|6540.9|6543.2|6540.4|6
1614576040000|2021-03-01 05:20:40|6542.8|6540|6543.2|6540.4|6543.2|6540.4|6542.8|6540|6
1614576060000|2021-03-01 05:21:00|6542.7|6539.9|6542.2|6539.4|6542.7|6539.9|6542.2|6539.4|4
1614576070000|2021-03-01 05:21:10|6541.7|6538.9|6542.2|6539.4|6542.2|6539.4|6541.7|6538.9|0
1614576080000|2021-03-01 05:21:20|6542.7|6539.9|6542.7|6539.9|6542.7|6539.9|6542.7|6539.9|0
1614576090000|2021-03-01 05:21:30|6543.2|6540.4|6542.8|6540|6543.2|6540.4|6541.7|6538.9|32
1614576100000|2021-03-01 05:21:40|6543.2|6540.4|6543.2|6540.4|6543.2|6540.4|6543.2|6540.4|2
1614576110000|2021-03-01 05:21:50|6542.2|6539.4|6542.2|6539.4|6543.2|6540.4|6542.2|6539.4|0
1614576120000|2021-03-01 05:22:00|6543.2|6539.2|6544.2|6541.4|6544.6|6541.8|6542.6|6539.2|96
1614576130000|2021-03-01 05:22:10|||||||||1
1614576140000|2021-03-01 05:22:20|6543.2|6540.4|6543.2|6540.4|6543.2|6540.4|6543.2|6540.4|1
1614576160000|2021-03-01 05:22:40|6543.7|6540.9|6543.2|6540.4|6543.7|6540.9|6543.2|6540.4|0
1614576170000|2021-03-01 05:22:50|6542.8|6540|6542.2|6539.4|6542.8|6540|6542.2|6539.4|1
1614576190000|2021-03-01 05:23:10|6541.7|6538.9|6541.2|6538.4|6541.7|6538.9|6541.2|6538.4|2
1614576200000|2021-03-01 05:23:20|6541.7|6538.9|6541.2|6538.4|6541.7|6538.9|6541.2|6538.4|2
1614576240000|2021-03-01 05:24:00|6540.2|6537.4|6540.7|6537.9|6540.7|6537.9|6540.2|6537.4|6
1614576250000|2021-03-01 05:24:10|6540.3|6537.5|6541.2|6538.4|6541.6|6538.8|6540.2|6537.4|1
1614576260000|2021-03-01 05:24:20|6540.2|6537.4|6540.2|6537.4|6540.2|6537.4|6540.2|6537.4|1
1614576280000|2021-03-01 05:24:40|6540.7|6537.9|6540.7|6537.9|6540.7|6537.9|6540.2|6537.4|0
1614576290000|2021-03-01 05:24:50|6540.3|6537.5|6540.3|6537.5|6540.7|6537.9|6540.2|6537.4|0
1614576300000|2021-03-01 05:25:00|6540.7|6537.9|6540.3|6537.5|6540.7|6537.9|6540.3|6537.5|0
1614576310000|2021-03-01 05:25:10|6539.3|6536.5|6539.7|6536.9|6539.7|6536.9|6539.3|6536.5|0
1614576330000|2021-03-01 05:25:30|6540.2|6537.4|6539.3|6536.5|6540.2|6537.4|6539.3|6536.5|0
1614576340000|2021-03-01 05:25:40|6539.2|6536.4|6539.2|6536.4|6539.2|6536.4|6539.2|6536.4|0
1614576350000|2021-03-01 05:25:50|6539.7|6536.9|6539.2|6536.4|6539.7|6536.9|6539.2|6536.4|1
1614576370000|2021-03-01 05:26:10|6539.7|6536.9|6539.7|6536.9|6539.7|6536.9|6539.7|6536.9|0
1614576390000|2021-03-01 05:26:30|||||||||1
1614576400000|2021-03-01 05:26:40|6540.7|6537.9|6540.3|6537.5|6540.7|6537.9|6540.2|6537.4|6
1614576410000|2021-03-01 05:26:50|6540.7|6537.9|6540.7|6537.9|6541.2|6538.4|6540.7|6537.9|7
1614576420000|2021-03-01 05:27:00|6540.3|6537.5|6540.2|6537.4|6540.7|6537.9|6540.2|6537.4|1
1614576490000|2021-03-01 05:28:10|6540.7|6537.9|6542.2|6539.4|6542.3|6539.5|6540.2|6537.4|22
1614576500000|2021-03-01 05:28:20|6542.6|6539.8|6541.7|6538.9|6543.2|6540.4|6541.7|6538.9|1
1614576510000|2021-03-01 05:28:30|6542.3|6538.3|6542.2|6539.4|6542.3|6539.4|6541.7|6538.3|0
1614576520000|2021-03-01 05:28:40|6543.2|6540.4|6543.2|6540.4|6543.7|6540.9|6543.2|6540.4|0
1614576530000|2021-03-01 05:28:50|6543.7|6540.9|6543.2|6540.4|6543.7|6540.9|6542.8|6540|1
1614576540000|2021-03-01 05:29:00|6542.7|6539.9|6542.2|6539.4|6543.1|6540.3|6542.2|6539.4|0
1614576550000|2021-03-01 05:29:10|||||||||2
1614576600000|2021-03-01 05:30:00|6541.7|6538.9|6539.7|6536.9|6541.7|6538.9|6539.7|6536.9|9
1614576610000|2021-03-01 05:30:10|6539.3|6536.5|6540.3|6537.5|6541.2|6538.4|6539.3|6536.5|8
1614576620000|2021-03-01 05:30:20|6540.7|6537.9|6541.3|6538.5|6542.2|6539.4|6540.3|6537.5|3
1614576630000|2021-03-01 05:30:30|6541.2|6538.4|6545.2|6542.4|6545.7|6542.9|6541.2|6538.4|7
1614576640000|2021-03-01 05:30:40|6546.5|6543.7|6547.3|6544.5|6548.2|6545.4|6546.3|6543.5|8
1614576660000|2021-03-01 05:31:00|6547.2|6544.4|6548.2|6545.4|6548.7|6545.9|6546.7|6543.9|56
1614576670000|2021-03-01 05:31:10|6548.7|6545.9|6549.2|6546.4|6549.2|6546.4|6548.7|6545.9|7
1614576680000|2021-03-01 05:31:20|6549.7|6546.9|6549.2|6546.4|6549.7|6546.9|6549.2|6546.4|1
1614576690000|2021-03-01 05:31:30|6548.7|6545.9|6548.7|6545.9|6548.7|6545.9|6548.7|6545.9|0
1614576700000|2021-03-01 05:31:40|6548.2|6545.4|6549.1|6546.3|6549.1|6546.3|6546.7|6543.9|5
1614576710000|2021-03-01 05:31:50|6549.6|6546.8|6548.7|6545.9|6549.7|6546.9|6548.7|6545.9|5
1614576720000|2021-03-01 05:32:00|6548.9|6546.1|6551.7|6548.9|6551.7|6548.9|6548.9|6546.1|58
1614576730000|2021-03-01 05:32:10|6551.2|6548.4|6551.2|6548.4|6551.2|6548.4|6550.7|6547.9|5
1614576740000|2021-03-01 05:32:20|6550.7|6547.9|6550.3|6547.5|6550.7|6547.9|6550.3|6547.5|6
1614576750000|2021-03-01 05:32:30|6550.2|6547.4|6550.3|6547.5|6551.2|6548.4|6550.2|6547.4|1
1614576760000|2021-03-01 05:32:40|6550.2|6547.4|6549.2|6546.4|6550.2|6547.4|6549.2|6546.4|9
1614576770000|2021-03-01 05:32:50|6549.7|6546.9|6549.7|6546.9|6549.7|6546.9|6549.7|6546.9|0
1614576780000|2021-03-01 05:33:00|6549.2|6546.4|6548.2|6545.4|6549.2|6546.4|6548.2|6545.4|6
1614576800000|2021-03-01 05:33:20|6547.8|6545|6548.2|6545.4|6548.2|6545.4|6547.7|6544.9|2
1614576810000|2021-03-01 05:33:30|6547.7|6544.9|6548.2|6545.4|6548.2|6545.4|6547.7|6544.9|7
1614576820000|2021-03-01 05:33:40|6547.8|6545|6546.7|6543.9|6547.8|6545|6546.7|6543.9|16
1614576830000|2021-03-01 05:33:50|||||||||7
1614576840000|2021-03-01 05:34:00|6546.2|6543.4|6546.2|6543.4|6546.2|6543.4|6546.2|6543.4|13
1614576850000|2021-03-01 05:34:10|6545.2|6542.4|6544.7|6541.9|6545.2|6542.4|6544.7|6541.9|1
1614576860000|2021-03-01 05:34:20|6545.2|6542.4|6543.7|6540.9|6545.2|6542.4|6543.7|6540.9|18
1614576870000|2021-03-01 05:34:30|6543.3|6540.5|6542.7|6539.9|6544.5|6541.7|6542.7|6539.9|30
1614576880000|2021-03-01 05:34:40|6543.2|6540.4|6543.2|6540.4|6543.2|6540.4|6543.2|6540.4|3
1614576900000|2021-03-01 05:35:00|6542.8|6540|6541.2|6538.4|6542.8|6540|6541.2|6538.4|9
1614576910000|2021-03-01 05:35:10|6540.7|6537.9|6539.2|6536.4|6541.2|6538.4|6539.2|6536.4|137
1614576920000|2021-03-01 05:35:20|6539.7|6536.9|6539.7|6536.9|6540.2|6537.4|6539.7|6536.9|5
1614576930000|2021-03-01 05:35:30|6539.3|6536.5|6539.7|6536.9|6539.7|6536.9|6538.8|6536|7
1614576940000|2021-03-01 05:35:40|6539.2|6536.4|6540.2|6537.4|6540.7|6537.9|6539.2|6536.4|5
1614576950000|2021-03-01 05:35:50|6540.3|6536.3|6540.2|6537.4|6540.3|6537.4|6538.9|6536.1|21
1614576960000|2021-03-01 05:36:00|6540.7|6537.9|6543.2|6540.4|6543.2|6540.4|6540.7|6537.9|6
1614576970000|2021-03-01 05:36:10|6542.3|6539.5|6542.2|6539.4|6543.2|6540.4|6542.2|6539.4|1
1614576980000|2021-03-01 05:36:20|6541.8|6539|6542.3|6539.5|6542.3|6539.5|6541.7|6538.9|1
1614576990000|2021-03-01 05:36:30|6543.2|6540.4|6541.3|6538.5|6543.2|6540.4|6541.3|6538.5|0
1614577000000|2021-03-01 05:36:40|6541.2|6538.4|6540.2|6537.4|6541.2|6538.4|6540.2|6537.4|1
1614577010000|2021-03-01 05:36:50|6540.7|6537.9|6541.7|6538.9|6542.2|6539.4|6540.7|6537.9|7
1614577020000|2021-03-01 05:37:00|6541.3|6538.5|6539.7|6536.9|6541.3|6538.5|6539.3|6536.5|11
1614577030000|2021-03-01 05:37:10|6539.3|6536.5|6534.7|6531.9|6539.3|6536.5|6534.7|6531.9|38
1614577040000|2021-03-01 05:37:20|6535.2|6532.4|6535.3|6532.5|6536.3|6533.5|6535.2|6532.4|40
1614577050000|2021-03-01 05:37:30|6535.7|6532.9|6535.8|6533|6535.8|6533|6535.7|6532.9|2
1614577070000|2021-03-01 05:37:50|6535.3|6532.5|6535.3|6532.5|6535.3|6532.5|6535.3|6532.5|3
1614577080000|2021-03-01 05:38:00|6534.8|6532|6534.3|6531.5|6534.8|6532|6533.8|6531|14
1614577090000|2021-03-01 05:38:10|6533.8|6531|6533.2|6530.4|6533.8|6531|6532.3|6529.5|46
1614577100000|2021-03-01 05:38:20|6533.3|6530.5|6534.2|6531.4|6534.2|6531.4|6533.3|6530.5|10
1614577110000|2021-03-01 05:38:30|6534.3|6530.3|6533.3|6530.5|6534.3|6531.4|6533.3|6530.3|0
1614577120000|2021-03-01 05:38:40|6532.7|6529.9|6531.3|6528.5|6532.7|6529.9|6531.3|6528.5|9
1614577130000|2021-03-01 05:38:50|6532.3|6529.5|6533.2|6530.4|6534.2|6531.4|6532.3|6529.5|4
1614577140000|2021-03-01 05:39:00|6532.3|6529.5|6533.2|6530.4|6533.3|6530.5|6532.3|6529.5|6
1614577150000|2021-03-01 05:39:10|6533.4|6529.4|6531.8|6529|6533.4|6530.4|6531.8|6529|4
1614577160000|2021-03-01 05:39:20|6530.8|6528|6533.3|6530.5|6533.3|6530.5|6529.3|6526.5|139
1614577170000|2021-03-01 05:39:30|6532.3|6529.5|6531.4|6528.6|6533.4|6530.4|6531.4|6528.6|0
1614577180000|2021-03-01 05:39:40|6531.3|6528.5|6533.2|6530.4|6533.7|6530.9|6531.3|6528.5|7
1614577190000|2021-03-01 05:39:50|6532.7|6529.9|6532.2|6529.4|6532.7|6529.9|6531.7|6528.9|4
1614577200000|2021-03-01 05:40:00|6531.3|6528.5|6529.3|6526.5|6531.3|6528.5|6529.3|6526.5|25
1614577210000|2021-03-01 05:40:10|6529.2|6526.4|6529.7|6526.9|6530.2|6527.4|6528.7|6525.9|10
1614577220000|2021-03-01 05:40:20|6530.7|6527.9|6531.2|6528.4|6531.2|6528.4|6530.2|6527.4|4
1614577230000|2021-03-01 05:40:30|6531.6|6528.8|6531.2|6528.4|6531.7|6528.9|6531.2|6528.4|0
1614577240000|2021-03-01 05:40:40|||||||||4
1614577250000|2021-03-01 05:40:50|6532.1|6529.3|6531.2|6528.4|6532.2|6529.4|6531.2|6528.4|0
1614577260000|2021-03-01 05:41:00|||||||||5
1614577270000|2021-03-01 05:41:10|6530.2|6527.4|6530.2|6527.4|6530.2|6527.4|6530.2|6527.4|5
1614577290000|2021-03-01 05:41:30|||||||||1
1614577300000|2021-03-01 05:41:40|||||||||15
1614577310000|2021-03-01 05:41:50|6531.1|6528.3|6531.2|6528.4|6531.2|6528.4|6531.1|6528.3|4
1614577320000|2021-03-01 05:42:00|6530.7|6527.9|6530.7|6527.9|6531.2|6528.4|6530.2|6527.4|5
1614577330000|2021-03-01 05:42:10|6531.1|6528.3|6531.2|6528.4|6531.7|6528.9|6530.7|6527.9|11
1614577340000|2021-03-01 05:42:20|6531.6|6528.8|6532.1|6529.3|6532.1|6529.3|6531.6|6528.8|0
1614577350000|2021-03-01 05:42:30|6532.7|6529.9|6532.7|6529.9|6532.7|6529.9|6532.7|6529.9|0
1614577360000|2021-03-01 05:42:40|6533.1|6530.3|6531.6|6528.8|6533.1|6530.3|6531.2|6528.4|25
1614577370000|2021-03-01 05:42:50|6530.8|6528|6532.6|6529.8|6534.2|6531.4|6530.8|6528|20
1614577380000|2021-03-01 05:43:00|6532.7|6529.9|6534.2|6531.4|6534.2|6531.4|6532.7|6529.9|4
1614577390000|2021-03-01 05:43:10|||||||||3
1614577400000|2021-03-01 05:43:20|6534.1|6531.3|6534.2|6531.4|6534.2|6531.4|6533.7|6530.9|4
1614577410000|2021-03-01 05:43:30|6534.4|6530.4|6534.1|6531.3|6534.4|6531.3|6534.1|6530.4|7
1614577420000|2021-03-01 05:43:40|6534.2|6531.4|6534.2|6531.4|6534.2|6531.4|6534.2|6531.4|0
1614577430000|2021-03-01 05:43:50|6534.6|6531.8|6534.2|6531.4|6535.1|6532.3|6534.2|6531.4|4
1614577440000|2021-03-01 05:44:00|6533.7|6530.9|6533.7|6530.9|6533.7|6530.9|6533.7|6530.9|0
1614577450000|2021-03-01 05:44:10|6533.2|6530.4|6532.7|6529.9|6533.2|6530.4|6532.7|6529.9|3
1614577460000|2021-03-01 05:44:20|6533.2|6530.4|6533.2|6530.4|6533.2|6530.4|6532.7|6529.9|1
1614577470000|2021-03-01 05:44:30|6532.8|6530|6532.7|6529.9|6532.8|6530|6532.2|6529.4|0
1614577480000|2021-03-01 05:44:40|6532.6|6529.8|6533.2|6530.4|6533.2|6530.4|6532.2|6529.4|3
1614577490000|2021-03-01 05:44:50|6532.7|6529.9|6532.7|6529.9|6532.7|6529.9|6532.7|6529.9|3
1614577500000|2021-03-01 05:45:00|6532.2|6529.4|6530.3|6527.5|6532.2|6529.4|6530.2|6527.4|19
1614577510000|2021-03-01 05:45:10|6530.2|6527.4|6527.6|6524.8|6530.2|6527.4|6527.2|6524.4|55
1614577520000|2021-03-01 05:45:20|6527.1|6524.3|6524.7|6521.9|6527.1|6524.3|6524.6|6521.8|102
1614577530000|2021-03-01 05:45:30|6525.1|6522.3|6524.7|6521.9|6525.1|6522.3|6524.7|6521.9|11
1614577540000|2021-03-01 05:45:40|6525.1|6522.3|6524.7|6521.9|6525.7|6522.9|6524.7|6521.9|37
1614577550000|2021-03-01 05:45:50|6524.3|6521.5|6523.7|6520.9|6524.7|6521.9|6522.7|6519.9|85
1614577560000|2021-03-01 05:46:00|6524.1|6521.3|6524.7|6521.9|6525.2|6522.4|6524.1|6521.3|26
1614577570000|2021-03-01 05:46:10|6524.2|6521.4|6524.7|6521.9|6524.7|6521.9|6523.7|6520.9|16
1614577580000|2021-03-01 05:46:20|6525.2|6522.4|6523.7|6520.9|6525.2|6522.4|6523.7|6520.9|11
1614577590000|2021-03-01 05:46:30|6523.3|6520.5|6524.7|6521.9|6524.7|6521.9|6522.7|6519.9|22
1614577600000|2021-03-01 05:46:40|6524.2|6521.4|6524.1|6521.3|6524.7|6521.9|6523.6|6520.8|28
1614577610000|2021-03-01 05:46:50|6523.7|6520.9|6525.7|6522.9|6525.7|6522.9|6523.7|6520.9|19
1614577620000|2021-03-01 05:47:00|6525.3|6522.5|6526.2|6523.4|6526.2|6523.4|6525.3|6522.5|17
1614577630000|2021-03-01 05:47:10|6525.7|6522.9|6526.1|6523.3|6526.1|6523.3|6525.7|6522.9|7
1614577640000|2021-03-01 05:47:20|6526.7|6523.9|6525.3|6522.5|6527.1|6524.3|6525.3|6522.5|16
1614577650000|2021-03-01 05:47:30|6525.2|6522.4|6525.6|6522.8|6525.6|6522.8|6525.2|6522.4|4
1614577660000|2021-03-01 05:47:40|6525.3|6522.5|6527.3|6524.5|6527.7|6524.9|6524.2|6521.4|16
1614577670000|2021-03-01 05:47:50|6526.7|6523.9|6526.7|6523.9|6526.7|6523.9|6526.2|6523.4|3
1614577680000|2021-03-01 05:48:00|6527.1|6524.3|6527.7|6524.9|6528.7|6525.9|6527.1|6524.3|7
1614577690000|2021-03-01 05:48:10|6527.6|6524.8|6527.6|6524.8|6528.1|6525.3|6527.1|6524.3|13
1614577700000|2021-03-01 05:48:20|6527.2|6524.4|6528.1|6525.3|6528.2|6525.4|6527.1|6524.3|11
1614577710000|2021-03-01 05:48:30|6528.7|6525.9|6528.1|6525.3|6528.7|6525.9|6528.1|6525.3|9
1614577720000|2021-03-01 05:48:40|6527.7|6524.9|6528.1|6525.3|6528.1|6525.3|6527.7|6524.9|0
1614577730000|2021-03-01 05:48:50|6527.2|6524.4|6527.2|6524.4|6527.7|6524.9|6527.2|6524.4|56
1614577740000|2021-03-01 05:49:00|6527.1|6524.3|6526.1|6523.3|6527.1|6524.3|6525.7|6522.9|34
1614577750000|2021-03-01 05:49:10|6525.7|6522.9|6525.2|6522.4|6525.7|6522.9|6525.2|6522.4|3
1614577760000|2021-03-01 05:49:20|6524.8|6522|6526.1|6523.3|6526.1|6523.3|6523.7|6520.9|37
1614577770000|2021-03-01 05:49:30|6525.7|6522.9|6525.3|6522.5|6525.7|6522.9|6525.3|6522.5|0
1614577780000|2021-03-01 05:49:40|6525.2|6522.4|6525.2|6522.4|6525.2|6522.4|6525.2|6522.4|0
1614577790000|2021-03-01 05:49:50|6524.3|6521.5|6523.2|6520.4|6524.3|6521.5|6522.7|6519.9|25
1614577800000|2021-03-01 05:50:00|6523.7|6520.9|6524.1|6521.3|6524.1|6521.3|6523.7|6520.9|6
1614577810000|2021-03-01 05:50:10|6524.6|6521.8|6525.1|6522.3|6525.1|6522.3|6524.6|6521.8|0
1614577820000|2021-03-01 05:50:20|6525.2|6522.4|6526.1|6523.3|6526.1|6523.3|6525.2|6522.4|15
1614577830000|2021-03-01 05:50:30|6525.7|6522.9|6524.7|6521.9|6525.7|6522.9|6524.7|6521.9|4
1614577840000|2021-03-01 05:50:40|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|0
1614577850000|2021-03-01 05:50:50|6525.2|6522.4|6524.1|6521.3|6526.1|6523.3|6524.1|6521.3|33
1614577860000|2021-03-01 05:51:00|6524.2|6521.4|6523.1|6520.3|6524.2|6521.4|6522.8|6520|9
1614577870000|2021-03-01 05:51:10|6522.7|6519.9|6522.7|6519.9|6522.7|6519.9|6522.2|6519.4|102
1614577880000|2021-03-01 05:51:20|6522.6|6519.8|6520.2|6517.4|6522.6|6519.8|6520.2|6517.4|90
1614577890000|2021-03-01 05:51:30|6520.7|6517.9|6521.1|6518.3|6521.1|6518.3|6520.3|6517.5|1
1614577900000|2021-03-01 05:51:40|6521.3|6518.5|6524.1|6521.3|6524.1|6521.3|6521.3|6518.5|7
1614577910000|2021-03-01 05:51:50|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|6524.7|6521.9|1
1614577920000|2021-03-01 05:52:00|6524.7|6521.9|6524.2|6521.4|6524.7|6521.9|6524.2|6521.4|0
1614577930000|2021-03-01 05:52:10|6524.1|6521.3|6524.1|6521.3|6524.1|6521.3|6524.1|6521.3|0
1614577950000|2021-03-01 05:52:30|6524.6|6521.8|6526.2|6523.4|6527.1|6524.3|6524.1|6521.3|5
1614577960000|2021-03-01 05:52:40|6527.1|6524.3|6528.1|6525.3|6528.1|6525.3|6527.1|6524.3|1
1614577970000|2021-03-01 05:52:50|6529.1|6526.3|6527.7|6524.9|6529.1|6526.3|6527.7|6524.9|6
1614577980000|2021-03-01 05:53:00|6527.3|6524.5|6526.2|6523.4|6527.3|6524.5|6526.2|6523.4|5
1614577990000|2021-03-01 05:53:10|6525.2|6522.4|6526.1|6523.3|6526.2|6523.3|6525.2|6522.2|4
1614578000000|2021-03-01 05:53:20|6527.2|6523.2|6527.1|6524.3|6527.6|6524.8|6527.1|6523.2|0
1614578010000|2021-03-01 05:53:30|6527.7|6524.9|6527.6|6524.8|6528.1|6525.3|6526.2|6523.4|2
1614578020000|2021-03-01 05:53:40|6527.1|6524.3|6527.1|6524.3|6527.6|6524.8|6527.1|6524.3|2
1614578030000|2021-03-01 05:53:50|6526.7|6523.9|6528.1|6525.3|6528.1|6525.3|6526.2|6523.4|4
1614578040000|2021-03-01 05:54:00|6527.7|6524.9|6528.1|6525.3|6528.1|6525.3|6527.7|6524.9|4
1614578050000|2021-03-01 05:54:10|6528.6|6525.8|6527.3|6524.5|6528.6|6525.8|6527.2|6524.4|24
1614578060000|2021-03-01 05:54:20|6527.1|6524.3|6528.1|6525.3|6528.1|6525.3|6527.1|6524.3|1
1614578070000|2021-03-01 05:54:30|6528.6|6525.8|6529.1|6526.3|6529.1|6526.3|6528.6|6525.8|0
1614578080000|2021-03-01 05:54:40|6528.7|6525.9|6528.2|6525.4|6528.7|6525.9|6528.2|6525.4|1
1614578090000|2021-03-01 05:54:50|6528|6525.2|6526.7|6523.9|6528|6525.2|6525.7|6522.9|3
1614578100000|2021-03-01 05:55:00|6526.3|6523.5|6527.1|6524.3|6527.1|6524.3|6526.2|6523.4|48
1614578110000|2021-03-01 05:55:10|6527.2|6524.4|6527.2|6524.4|6527.2|6524.4|6527.2|6524.4|1
1614578120000|2021-03-01 05:55:20|6528.1|6525.3|6528.1|6525.3|6528.1|6525.3|6528.1|6525.3|0
1614578130000|2021-03-01 05:55:30|6527.7|6524.9|6528.1|6525.3|6528.1|6525.3|6527.7|6524.9|0
1614578150000|2021-03-01 05:55:50|6527.7|6524.9|6526.2|6523.4|6527.7|6524.9|6526.2|6523.4|0
1614578160000|2021-03-01 05:56:00|6527.2|6523.2|6528.1|6525.3|6528.1|6525.3|6527.1|6523.2|0
1614578170000|2021-03-01 05:56:10|6529.1|6526.3|6529.1|6526.3|6529.1|6526.3|6529.1|6526.3|1
1614578180000|2021-03-01 05:56:20|6528.7|6525.9|6527.2|6524.4|6529.1|6526.3|6527.2|6524.4|3
1614578190000|2021-03-01 05:56:30|6527.6|6524.8|6526.2|6523.4|6527.7|6524.9|6526.2|6523.4|2
1614578210000|2021-03-01 05:56:50|6525.7|6522.9|6525.7|6522.9|6526.1|6523.3|6525.7|6522.9|2
1614578230000|2021-03-01 05:57:10|6526.1|6523.3|6527.1|6524.3|6527.1|6524.3|6526.1|6523.3|1
1614578250000|2021-03-01 05:57:30|6527.2|6524.4|6525.2|6522.4|6527.2|6524.4|6525.2|6522.3|13
1614578260000|2021-03-01 05:57:40|6525.7|6522.9|6524.7|6521.9|6525.7|6522.9|6523.7|6520.9|79
1614578270000|2021-03-01 05:57:50|6524.8|6522|6526.1|6523.3|6526.1|6523.3|6524.7|6521.9|4
1614578290000|2021-03-01 05:58:10|6526.2|6523.4|6525.7|6522.9|6526.2|6523.4|6525.7|6522.9|0
1614578300000|2021-03-01 05:58:20|6526.1|6523.3|6526.1|6523.3|6526.1|6523.3|6526.1|6523.3|1
1614578310000|2021-03-01 05:58:30|6525.7|6522.9|6525.7|6522.9|6525.7|6522.9|6525.7|6522.9|0
1614578340000|2021-03-01 05:59:00|6526.1|6523.3|6526.1|6523.3|6526.1|6523.3|6526.1|6523.3|0
1614578360000|2021-03-01 05:59:20|6526.6|6523.8|6528.2|6525.4|6528.2|6525.4|6526.6|6523.8|26
1614578370000|2021-03-01 05:59:30|6527.7|6524.9|6528.1|6525.3|6528.1|6525.3|6527.7|6524.9|0
1614578380000|2021-03-01 05:59:40|6528.2|6525.4|6529.1|6526.3|6529.1|6526.3|6528.2|6525.4|2
1614578390000|2021-03-01 05:59:50|||||||||1
1614578400000|2021-03-01 06:00:00|6528.7|6525.9|6527.2|6524.4|6529.1|6526.3|6527.2|6524.4|11
1614578410000|2021-03-01 06:00:10|6528.2|6524.2|6525.2|6522.4|6528.2|6524.4|6525.2|6522.4|2
1614578430000|2021-03-01 06:00:30|6525.7|6522.9|6526.1|6523.3|6526.1|6523.3|6525.7|6522.9|0
1614578440000|2021-03-01 06:00:40|6526.6|6523.8|6526.1|6523.3|6526.6|6523.8|6525.7|6522.9|6
1614578450000|2021-03-01 06:00:50|6525.7|6522.9|6526.1|6523.3|6526.1|6523.3|6525.7|6522.9|0
1614578460000|2021-03-01 06:01:00|6525.7|6522.9|6526.1|6523.3|6526.1|6523.3|6525.7|6522.9|0
1614578470000|2021-03-01 06:01:10|6525.7|6522.9|6525.2|6522.4|6526.1|6523.3|6525.2|6522.4|2
1614578480000|2021-03-01 06:01:20|6525.7|6522.9|6526.1|6523.3|6526.1|6523.3|6525.7|6522.9|0
1614578490000|2021-03-01 06:01:30|6526.7|6523.9|6528|6525.2|6528|6525.2|6526.7|6523.9|52
1614578500000|2021-03-01 06:01:40|6529.1|6526.3|6531.1|6528.3|6531.1|6528.3|6529.1|6526.3|3
1614578510000|2021-03-01 06:01:50|6530.2|6527.4|6529.2|6526.4|6530.2|6527.4|6529.2|6526.4|8
1614578520000|2021-03-01 06:02:00|6529.7|6526.9|6529.7|6526.9|6529.7|6526.9|6529.2|6526.4|0
1614578540000|2021-03-01 06:02:20|6529.2|6526.4|6529.2|6526.4|6529.2|6526.4|6529.2|6526.4|2
1614578550000|2021-03-01 06:02:30|||||||||1
1614578560000|2021-03-01 06:02:40|6529.6|6526.8|6529.2|6526.4|6530.1|6527.3|6529.2|6526.4|1
1614578570000|2021-03-01 06:02:50|6530.2|6526.2|6530.1|6527.3|6530.2|6527.3|6529.2|6526.2|1
1614578580000|2021-03-01 06:03:00|6529.2|6526.4|6529.2|6526.4|6529.2|6526.4|6529.2|6526.4|1
1614578590000|2021-03-01 06:03:10|6530.2|6527.4|6530.7|6527.9|6531.1|6528.3|6530.2|6527.4|6
1614578600000|2021-03-01 06:03:20|6531.1|6528.3|6531.1|6528.3|6531.1|6528.3|6531.1|6528.3|0
1614578610000|2021-03-01 06:03:30|6530.7|6527.9|6530.7|6527.9|6531.1|6528.3|6530.2|6527.4|0
1614578620000|2021-03-01 06:03:40|6530.2|6527.4|6530.7|6527.9|6530.7|6527.9|6530.2|6527.4|0
1614578640000|2021-03-01 06:04:00|6531.2|6528.4|6531.7|6528.9|6531.7|6528.9|6531.2|6528.4|2
1614578650000|2021-03-01 06:04:10|6531.2|6528.4|6531.2|6528.4|6531.2|6528.4|6531.2|6528.4|1
1614578660000|2021-03-01 06:04:20|||||||||2
1614578670000|2021-03-01 06:04:30|6531.7|6528.9|6531.2|6528.4|6531.7|6528.9|6531.2|6528.4|0
1614578680000|2021-03-01 06:04:40|6531.6|6528.8|6531.2|6528.4|6531.7|6528.9|6531.2|6528.4|1
1614578690000|2021-03-01 06:04:50|6531.6|6528.8|6531.7|6528.9|6531.7|6528.9|6531.2|6528.4|17
1614578710000|2021-03-01 06:05:10|6533.1|6530.3|6533.1|6530.3|6533.1|6530.3|6533.1|6530.3|1
1614578720000|2021-03-01 06:05:20|6533.2|6530.4|6535.1|6532.3|6535.1|6532.3|6533.2|6530.4|4
1614578730000|2021-03-01 06:05:30|6535.2|6532.4|6535.2|6532.4|6535.2|6532.4|6535.2|6532.4|0
1614578750000|2021-03-01 06:05:50|6534.7|6531.9|6534.1|6531.3|6534.7|6531.9|6533.7|6530.9|4
1614578760000|2021-03-01 06:06:00|6533.2|6530.4|6533.2|6530.4|6534.2|6531.3|6533.2|6530.2|2
1614578800000|2021-03-01 06:06:40|6534|6531.2|6534.6|6531.8|6534.6|6531.8|6534|6531.2|5
1614578810000|2021-03-01 06:06:50|6534.7|6531.9|6534.2|6531.4|6534.7|6531.9|6534.2|6531.4|3
1614578820000|2021-03-01 06:07:00|6533.7|6530.9|6534.1|6531.3|6534.1|6531.3|6533.7|6530.9|0
1614578830000|2021-03-01 06:07:10|6533.7|6530.9|6533.2|6530.4|6534.1|6531.3|6532.7|6529.9|9
1614578840000|2021-03-01 06:07:20|6534.6|6531.8|6535.1|6532.3|6535.1|6532.3|6534.6|6531.8|8
1614578850000|2021-03-01 06:07:30|6535.2|6532.4|6535.2|6532.4|6535.2|6532.4|6535.2|6532.4|0
1614578860000|2021-03-01 06:07:40|6534.7|6531.9|6534.1|6531.3|6534.7|6531.9|6533.2|6530.4|0
1614578870000|2021-03-01 06:07:50|6534.6|6531.8|6534.2|6531.4|6535.1|6532.3|6534.1|6531.3|1
1614578880000|2021-03-01 06:08:00|6534.7|6531.9|6534.7|6531.9|6534.7|6531.9|6534.7|6531.9|0
1614578890000|2021-03-01 06:08:10|6534.2|6531.4|6534.7|6531.9|6535.1|6532.3|6534.2|6531.4|1
1614578910000|2021-03-01 06:08:30|6534.6|6531.8|6535.2|6532.4|6535.2|6532.4|6534.6|6531.8|21
1614578930000|2021-03-01 06:08:50|||||||||1
1614578940000|2021-03-01 06:09:00|6535.6|6532.8|6536.2|6533.4|6536.2|6533.4|6535.6|6532.8|6
1614578960000|2021-03-01 06:09:20|6536.7|6533.9|6539.2|6536.4|6539.5|6536.7|6536.7|6533.9|16
1614578970000|2021-03-01 06:09:30|6539.1|6536.3|6541.1|6538.3|6541.7|6538.9|6539.1|6536.3|16
1614578980000|2021-03-01 06:09:40|6540.7|6537.9|6541.1|6538.3|6541.1|6538.3|6540.7|6537.9|0
1614578990000|2021-03-01 06:09:50|6540.7|6537.9|6541.1|6538.3|6541.1|6538.3|6540.7|6537.9|0
1614579000000|2021-03-01 06:10:00|6541.6|6538.8|6540.7|6537.9|6541.6|6538.8|6540.7|6537.9|15
1614579010000|2021-03-01 06:10:10|6538.7|6535.9|6535.7|6532.9|6538.7|6535.9|6535.7|6532.9|16
1614579020000|2021-03-01 06:10:20|6536.2|6533.4|6535.7|6532.9|6536.2|6533.4|6535.7|6532.9|2
1614579030000|2021-03-01 06:10:30|6535.1|6532.3|6536.2|6533.4|6536.2|6533.4|6534.7|6531.9|7
1614579040000|2021-03-01 06:10:40|6536.6|6533.8|6537.7|6534.9|6538.2|6535.4|6536.6|6533.8|0
1614579050000|2021-03-01 06:10:50|6538.1|6535.3|6537.2|6534.4|6538.2|6535.4|6537.2|6534.4|1
1614579070000|2021-03-01 06:11:10|6536.7|6533.9|6537.2|6534.4|6537.2|6534.4|6535.7|6532.9|2
1614579090000|2021-03-01 06:11:30|6536.3|6533.5|6537.2|6534.4|6537.2|6534.4|6536.3|6533.5|3
1614579100000|2021-03-01 06:11:40|6536.2|6533.4|6536.2|6533.4|6536.2|6533.4|6536.2|6533.4|1
1614579110000|2021-03-01 06:11:50|||||||||1
1614579120000|2021-03-01 06:12:00|6535.7|6532.9|6536.1|6533.3|6536.1|6533.3|6535.7|6532.9|0
1614579130000|2021-03-01 06:12:10|6535.7|6532.9|6537.1|6534.3|6537.1|6534.3|6535.7|6532.9|7
1614579140000|2021-03-01 06:12:20|6537.2|6534.4|6536.2|6533.4|6537.2|6534.4|6536.2|6533.4|2
1614579160000|2021-03-01 06:12:40|6535.7|6532.9|6536.2|6533.4|6536.2|6533.4|6535.2|6532.4|4
1614579170000|2021-03-01 06:12:50|6536.1|6533.3|6535.1|6532.3|6536.1|6533.3|6534.7|6531.9|8
1614579180000|2021-03-01 06:13:00|6534.7|6531.9|6535.1|6532.3|6535.1|6532.3|6534.7|6531.9|0
1614579190000|2021-03-01 06:13:10|6535.7|6532.9|6537.2|6534.4|6537.2|6534.4|6535.7|6532.9|6
1614579200000|2021-03-01 06:13:20|6537.7|6534.9|6538.2|6535.4|6538.2|6535.4|6537.7|6534.9|1
1614579210000|2021-03-01 06:13:30|6539.2|6536.4|6538.2|6535.4|6539.2|6536.4|6538.2|6535.4|6
1614579220000|2021-03-01 06:13:40|6537.7|6534.9|6537.7|6534.9|6537.7|6534.9|6537.7|6534.9|0
1614579230000|2021-03-01 06:13:50|6538.2|6535.4|6537.2|6534.4|6538.2|6535.4|6537.2|6534.4|1
1614579240000|2021-03-01 06:14:00|6536.2|6533.4|6536.7|6533.9|6536.7|6533.9|6536.2|6533.4|2
1614579250000|2021-03-01 06:14:10|6537.2|6534.4|6535.2|6532.4|6537.2|6534.4|6535.2|6532.4|3
1614579260000|2021-03-01 06:14:20|6535.6|6532.8|6536.2|6533.4|6536.2|6533.4|6535.2|6532.4|2
1614579270000|2021-03-01 06:14:30|6535.7|6532.9|6535.1|6532.3|6535.7|6532.9|6534.7|6531.9|17
1614579280000|2021-03-01 06:14:40|6535.5|6532.7|6537|6534.2|6537.1|6534.3|6535.5|6532.7|41
1614579290000|2021-03-01 06:14:50|6537.1|6534.3|6535.1|6532.3|6537.1|6534.3|6535.1|6532.3|17
1614579300000|2021-03-01 06:15:00|6535.5|6532.7|6535|6532.2|6536|6533.2|6534.7|6531.9|12
1614579310000|2021-03-01 06:15:10|6535.1|6532.3|6535.7|6532.9|6537.1|6534.3|6535.1|6532.3|8
1614579320000|2021-03-01 06:15:20|6535.2|6532.4|6534.7|6531.9|6535.2|6532.4|6534.7|6531.9|11
1614579330000|2021-03-01 06:15:30|6535.1|6532.3|6534.7|6531.9|6535.2|6532.4|6534.7|6531.9|9
1614579350000|2021-03-01 06:15:50|6534.5|6531.7|6533.2|6530.4|6534.5|6531.7|6533.2|6530.4|33
1614579360000|2021-03-01 06:16:00|6532.7|6529.9|6532.7|6529.9|6532.7|6529.9|6532.7|6529.9|2
1614579370000|2021-03-01 06:16:10|6533.1|6530.3|6533.7|6530.9|6533.7|6530.9|6533.1|6530.3|2
1614579380000|2021-03-01 06:16:20|6534.7|6531.9|6536|6533.2|6536|6533.2|6534.7|6531.9|65
1614579390000|2021-03-01 06:16:30|6536.1|6533.3|6536.1|6533.3|6536.1|6533.3|6536.1|6533.3|1
1614579400000|2021-03-01 06:16:40|6535.7|6532.9|6535|6532.2|6535.7|6532.9|6535|6532.2|2
1614579410000|2021-03-01 06:16:50|6534.7|6531.9|6534.7|6531.9|6534.7|6531.9|6534.7|6531.9|1
1614579420000|2021-03-01 06:17:00|6535.1|6532.3|6536|6533.2|6536|6533.2|6535.1|6532.3|2
1614579430000|2021-03-01 06:17:10|6536.5|6533.7|6538.1|6535.3|6538.1|6535.3|6536.1|6533.3|2
1614579440000|2021-03-01 06:17:20|6538.6|6535.8|6537.2|6534.4|6539|6536.2|6536.7|6533.9|50
1614579450000|2021-03-01 06:17:30|6537.6|6534.8|6537.2|6534.4|6537.7|6534.9|6537.2|6534.4|0
1614579460000|2021-03-01 06:17:40|||||||||1
1614579480000|2021-03-01 06:18:00|6536.7|6533.9|6537.2|6534.4|6537.2|6534.4|6536.7|6533.9|1
1614579490000|2021-03-01 06:18:10|6536.7|6533.9|6535.7|6532.9|6536.7|6533.9|6535.7|6532.9|0
1614579510000|2021-03-01 06:18:30|6536.5|6533.7|6536.2|6533.4|6537.1|6534.3|6536.2|6533.4|5
1614579520000|2021-03-01 06:18:40|6536.7|6533.9|6537.2|6534.4|6537.2|6534.4|6536.7|6533.9|0
1614579550000|2021-03-01 06:19:10|6538|6535.2|6538.1|6535.3|6539.2|6536.4|6537.7|6534.9|12
1614579560000|2021-03-01 06:19:20|6538.2|6535.4|6538.2|6535.4|6538.2|6535.4|6538.2|6535.4|1
1614579570000|2021-03-01 06:19:30|||||||||25
1614579600000|2021-03-01 06:20:00|6537.7|6534.9|6537.7|6534.9|6537.7|6534.9|6537.7|6534.9|0
1614579610000|2021-03-01 06:20:10|6538.2|6535.4|6538.7|6535.9|6539.1|6536.3|6538.2|6535.4|1
1614579620000|2021-03-01 06:20:20|6537.2|6534.4|6538.2|6535.4|6538.2|6535.4|6537.2|6534.4|13
1614579640000|2021-03-01 06:20:40|6538.7|6535.9|6539.1|6536.3|6539.1|6536.3|6537.7|6534.9|1
1614579650000|2021-03-01 06:20:50|6540|6537.2|6541.7|6538.9|6541.7|6538.9|6540|6537.2|3
1614579660000|2021-03-01 06:21:00|6542.1|6539.3|6543.5|6540.7|6543.6|6540.8|6541.7|6538.9|15
1614579670000|2021-03-01 06:21:10|6543.6|6540.8|6542.2|6539.4|6543.6|6540.8|6542.2|6539.4|4
1614579680000|2021-03-01 06:21:20|6541|6538.2|6538.2|6535.4|6541.1|6538.3|6538.2|6535.4|21
1614579690000|2021-03-01 06:21:30|6538.7|6535.9|6539.1|6536.3|6539.1|6536.3|6538.7|6535.9|0
1614579700000|2021-03-01 06:21:40|6538.7|6535.9|6537.7|6534.9|6538.7|6535.9|6537.2|6534.4|0
1614579710000|2021-03-01 06:21:50|6538.2|6535.4|6538.1|6535.3|6538.2|6535.4|6537.7|6534.9|0
1614579720000|2021-03-01 06:22:00|6537.7|6534.9|6537.2|6534.4|6538.1|6535.3|6537.2|6534.4|2
1614579730000|2021-03-01 06:22:10|6536.7|6533.9|6535.7|6532.9|6536.7|6533.9|6534.2|6531.4|8
1614579740000|2021-03-01 06:22:20|6535.5|6532.7|6535.1|6532.3|6535.5|6532.7|6534.2|6531.4|1
1614579760000|2021-03-01 06:22:40|6534.7|6531.9|6535.1|6532.3|6535.1|6532.3|6534.2|6531.4|3
1614579780000|2021-03-01 06:23:00|6534.7|6531.9|6535.1|6532.3|6535.1|6532.3|6534.2|6531.4|1
1614579790000|2021-03-01 06:23:10|6534.6|6531.8|6534.6|6531.8|6535.1|6532.3|6534.2|6531.4|3
1614579800000|2021-03-01 06:23:20|6535.1|6532.3|6535.1|6532.3|6535.1|6532.3|6535.1|6532.3|1
1614579810000|2021-03-01 06:23:30|6534.6|6531.8|6534.6|6531.8|6535.1|6532.3|6534.6|6531.8|0
1614579820000|2021-03-01 06:23:40|6535.1|6532.3|6535.1|6532.3|6535.1|6532.3|6535.1|6532.3|1
1614579840000|2021-03-01 06:24:00|6534.6|6531.8|6535.1|6532.3|6535.1|6532.3|6534.6|6531.8|1
1614579850000|2021-03-01 06:24:10|||||||||1
1614579870000|2021-03-01 06:24:30|6535.6|6532.8|6538.1|6535.3|6539.1|6536.3|6535.6|6532.8|5
1614579880000|2021-03-01 06:24:40|6537.7|6534.9|6538.1|6535.3|6538.2|6535.3|6537.1|6534.2|0
1614579900000|2021-03-01 06:25:00|6537.7|6534.9|6536.6|6533.8|6537.7|6534.9|6536.1|6533.3|0
1614579910000|2021-03-01 06:25:10|6536.1|6533.3|6536.1|6533.3|6536.1|6533.3|6536.1|6533.3|3
1614579920000|2021-03-01 06:25:20|6535.7|6532.9|6536.1|6533.3|6536.1|6533.3|6535.6|6532.8|5
1614579930000|2021-03-01 06:25:30|6537|6534.2|6536.2|6533.4|6537.1|6534.3|6536.2|6533.4|1
1614579940000|2021-03-01 06:25:40|6536.1|6533.3|6536.1|6533.3|6537.2|6534.3|6536.1|6533.2|7
1614579960000|2021-03-01 06:26:00|6536|6533.2|6536.1|6533.3|6536.1|6533.3|6535.1|6532.3|2
1614579980000|2021-03-01 06:26:20|6535.6|6532.8|6535.5|6532.7|6535.6|6532.8|6535.1|6532.3|2
1614579990000|2021-03-01 06:26:30|6535.6|6532.8|6534.1|6531.3|6535.6|6532.8|6534.1|6531.3|3
1614580000000|2021-03-01 06:26:40|6533.7|6530.9|6532.6|6529.8|6533.7|6530.9|6532.6|6529.8|1
1614580010000|2021-03-01 06:26:50|6533.1|6530.3|6534.1|6531.3|6534.1|6531.3|6532.6|6529.8|1
1614580020000|2021-03-01 06:27:00|6533.6|6530.8|6534.1|6531.3|6534.1|6531.3|6533.6|6530.8|2
1614580030000|2021-03-01 06:27:10|6533.6|6530.8|6534.1|6531.3|6534.1|6531.3|6533.6|6530.8|0
1614580040000|2021-03-01 06:27:20|6533.7|6530.9|6532.6|6529.8|6533.7|6530.9|6532.1|6529.3|33
1614580050000|2021-03-01 06:27:30|6533.1|6530.3|6532.6|6529.8|6533.6|6530.8|6532.1|6529.3|4
1614580060000|2021-03-01 06:27:40|6532.1|6529.3|6532.1|6529.3|6532.1|6529.3|6532.1|6529.3|1
1614580070000|2021-03-01 06:27:50|6532.6|6529.8|6532.2|6529.4|6532.6|6529.8|6532.2|6529.4|0
1614580080000|2021-03-01 06:28:00|6532.1|6529.3|6530.6|6527.8|6532.1|6529.3|6530.6|6527.8|1
1614580090000|2021-03-01 06:28:10|6531.1|6528.3|6530.1|6527.3|6531.1|6528.3|6530.1|6527.3|1
1614580100000|2021-03-01 06:28:20|6530.6|6527.8|6531.1|6528.3|6531.1|6528.3|6530.1|6527.3|5
1614580110000|2021-03-01 06:28:30|6531.6|6528.8|6531.1|6528.3|6532.1|6529.3|6531.1|6528.3|1
1614580120000|2021-03-01 06:28:40|6531.6|6528.8|6532.1|6529.3|6532.7|6529.9|6531.6|6528.8|0
1614580130000|2021-03-01 06:28:50|6531.7|6528.9|6531.2|6528.4|6531.7|6528.9|6531.2|6528.4|0
1614580140000|2021-03-01 06:29:00|6531.1|6528.3|6531.1|6528.3|6531.1|6528.3|6531.1|6528.3|0
1614580150000|2021-03-01 06:29:10|6531.6|6528.8|6532.1|6529.3|6532.1|6529.3|6531.6|6528.8|0
1614580160000|2021-03-01 06:29:20|6531.6|6528.8|6532.1|6529.3|6532.1|6529.3|6531.6|6528.8|0
1614580170000|2021-03-01 06:29:30|6532.6|6529.8|6532.2|6529.4|6532.6|6529.8|6532.2|6529.4|1
1614580180000|2021-03-01 06:29:40|6532.7|6529.9|6532.2|6529.4|6533.1|6530.3|6532.2|6529.4|0
1614580200000|2021-03-01 06:30:00|6532.1|6529.3|6530.3|6527.5|6532.1|6529.3|6530.3|6527.5|4
1614580210000|2021-03-01 06:30:10|6530.6|6527.8|6530.6|6527.8|6531.1|6528.3|6530.6|6527.8|1
1614580220000|2021-03-01 06:30:20|6530.2|6527.4|6531.1|6528.3|6531.1|6528.3|6530.1|6527.3|4
1614580230000|2021-03-01 06:30:30|6532|6529.2|6532.1|6529.3|6532.1|6529.3|6532|6529.2|0
1614580240000|2021-03-01 06:30:40|6531.6|6528.8|6531.1|6528.3|6531.6|6528.8|6531.1|6528.3|0
1614580260000|2021-03-01 06:31:00|6532.1|6529.3|6532.1|6529.3|6532.1|6529.3|6532.1|6529.3|1
1614580270000|2021-03-01 06:31:10|6532.6|6529.8|6533.1|6530.3|6533.1|6530.3|6532.6|6529.8|0
1614580290000|2021-03-01 06:31:30|||||||||3
1614580320000|2021-03-01 06:32:00|||||||||1
1614580350000|2021-03-01 06:32:30|6532.6|6529.8|6532.1|6529.3|6532.6|6529.8|6532.1|6529.3|2
1614580360000|2021-03-01 06:32:40|6532.6|6529.8|6532.1|6529.3|6532.6|6529.8|6532.1|6529.3|2
1614580370000|2021-03-01 06:32:50|6533.1|6530.3|6534.1|6531.3|6534.1|6531.3|6533.1|6530.3|1
1614580380000|2021-03-01 06:33:00|6535.1|6532.3|6534.1|6531.3|6535.1|6532.3|6534.1|6531.3|10
1614580390000|2021-03-01 06:33:10|6534.7|6531.9|6535.1|6532.3|6535.1|6532.3|6533.1|6530.3|3
1614580400000|2021-03-01 06:33:20|6535.6|6532.8|6536.1|6533.3|6536.1|6533.3|6535.1|6532.3|1
1614580410000|2021-03-01 06:33:30|6536.6|6533.8|6536.2|6533.4|6537.2|6534.3|6536.1|6533.2|8
1614580420000|2021-03-01 06:33:40|6536.1|6533.3|6536.1|6533.3|6536.1|6533.3|6535.6|6532.8|2
1614580430000|2021-03-01 06:33:50|6536.6|6533.8|6537.1|6534.3|6537.1|6534.3|6536.6|6533.8|2
1614580440000|2021-03-01 06:34:00|6537.2|6534.4|6537.1|6534.3|6537.6|6534.8|6537.1|6534.3|20
1614580460000|2021-03-01 06:34:20|6537.6|6534.8|6537.7|6534.9|6537.7|6534.9|6537.1|6534.3|0
1614580470000|2021-03-01 06:34:30|6536.6|6533.8|6537.2|6534.4|6537.6|6534.8|6536.6|6533.8|26
1614580480000|2021-03-01 06:34:40|6537|6534.2|6536.1|6533.3|6537|6534.2|6535.6|6532.8|4
1614580490000|2021-03-01 06:34:50|||||||||17
1614580500000|2021-03-01 06:35:00|6536.6|6533.8|6536.6|6533.8|6536.6|6533.8|6536.6|6533.8|0
1614580510000|2021-03-01 06:35:10|6536.1|6533.3|6536.2|6533.4|6537.6|6534.8|6536.1|6533.3|20
1614580520000|2021-03-01 06:35:20|6535.8|6533|6536.6|6533.8|6537.1|6534.3|6535.8|6533|8
1614580530000|2021-03-01 06:35:30|6536.2|6533.4|6536.1|6533.3|6536.2|6533.4|6536.1|6533.3|2
1614580550000|2021-03-01 06:35:50|6535.6|6532.8|6534.6|6531.8|6536.1|6533.3|6534.6|6531.8|7
1614580570000|2021-03-01 06:36:10|||||||||1
1614580580000|2021-03-01 06:36:20|6535.6|6532.8|6536.6|6533.8|6537.1|6534.3|6535.6|6532.8|20
1614580590000|2021-03-01 06:36:30|6536.2|6533.4|6536.1|6533.3|6536.6|6533.8|6536.1|6533.3|3
1614580600000|2021-03-01 06:36:40|6537.4|6534.6|6537.7|6534.9|6537.7|6534.9|6536.7|6533.9|23
1614580610000|2021-03-01 06:36:50|6537.3|6534.5|6537.2|6534.4|6537.7|6534.9|6537.2|6534.4|9
1614580620000|2021-03-01 06:37:00|6537.6|6534.8|6536.2|6533.4|6537.7|6534.9|6536.2|6533.4|13
1614580630000|2021-03-01 06:37:10|6535.6|6532.8|6535.2|6532.4|6535.6|6532.8|6535.2|6532.4|1
1614580640000|2021-03-01 06:37:20|6535.1|6532.3|6534.6|6531.8|6535.1|6532.3|6534.6|6531.8|2
1614580650000|2021-03-01 06:37:30|||||||||1
1614580660000|2021-03-01 06:37:40|6535.1|6532.3|6535.6|6532.8|6535.6|6532.8|6534.7|6531.9|11
1614580670000|2021-03-01 06:37:50|6536.1|6533.3|6535.2|6532.4|6536.1|6533.3|6535.2|6532.4|2
1614580680000|2021-03-01 06:38:00|6535.6|6532.8|6536.1|6533.3|6536.1|6533.3|6535.2|6532.4|2
1614580690000|2021-03-01 06:38:10|6536.6|6533.8|6536.7|6533.9|6537.1|6534.3|6536.6|6533.8|5
1614580700000|2021-03-01 06:38:20|6536.6|6533.8|6536.6|6533.8|6536.6|6533.8|6535.6|6532.8|6
1614580710000|2021-03-01 06:38:30|6537.1|6534.3|6537.1|6534.3|6537.1|6534.3|6536.6|6533.8|6
1614580730000|2021-03-01 06:38:50|6536.6|6533.8|6537.6|6534.8|6537.6|6534.8|6536.6|6533.8|3
1614580740000|2021-03-01 06:39:00|6536.7|6533.9|6536.7|6533.9|6536.7|6533.9|6536.7|6533.9|3
1614580750000|2021-03-01 06:39:10|6536.6|6533.8|6536.6|6533.8|6536.6|6533.8|6536.6|6533.8|0
1614580760000|2021-03-01 06:39:20|6536.8|6534|6537.1|6534.3|6537.6|6534.8|6536.6|6533.8|34
1614580770000|2021-03-01 06:39:30|||||||||1
1614580790000|2021-03-01 06:39:50|6536.7|6533.9|6534.6|6531.8|6537.1|6534.3|6534.6|6531.8|56
1614580800000|2021-03-01 06:40:00|6535.1|6532.3|6535.1|6532.3|6535.1|6532.3|6535.1|6532.3|2
1614580810000|2021-03-01 06:40:10|6534.6|6531.8|6533.6|6530.8|6534.6|6531.8|6533.6|6530.8|2
1614580820000|2021-03-01 06:40:20|6533.2|6530.4|6532.6|6529.8|6534.6|6531.8|6532.6|6529.8|6
1614580830000|2021-03-01 06:40:30|6533.1|6530.3|6533.1|6530.3|6533.1|6530.3|6533.1|6530.3|1
1614580840000|2021-03-01 06:40:40|||||||||4
1614580850000|2021-03-01 06:40:50|6533.6|6530.8|6534.1|6531.3|6534.1|6531.3|6533.6|6530.8|2
1614580860000|2021-03-01 06:41:00|6534.2|6531.4|6536.1|6533.3|6536.1|6533.3|6534.2|6531.4|4
1614580880000|2021-03-01 06:41:20|6536.6|6533.8|6537.2|6534.4|6537.2|6534.4|6536.6|6533.8|2
1614580890000|2021-03-01 06:41:30|6538.1|6535.3|6538.1|6535.3|6538.1|6535.3|6538.1|6535.3|3
1614580900000|2021-03-01 06:41:40|6538.2|6535.4|6539.6|6536.8|6539.7|6536.9|6538.2|6535.4|9
1614580910000|2021-03-01 06:41:50|6539.2|6536.4|6542.6|6539.8|6542.6|6539.8|6539.2|6536.4|29
1614580920000|2021-03-01 06:42:00|6542.1|6539.3|6544.1|6541.3|6544.1|6541.3|6542.1|6539.3|69
1614580930000|2021-03-01 06:42:10|||||||||5
1614580940000|2021-03-01 06:42:20|6544|6541.2|6542.1|6539.3|6544|6541.2|6542.1|6539.3|9
1614580950000|2021-03-01 06:42:30|6542.6|6539.8|6544.1|6541.3|6544.2|6541.3|6542.6|6539.8|0
1614580960000|2021-03-01 06:42:40|6544.2|6540.2|6544.6|6541.8|6544.6|6541.8|6542.6|6539.8|4
1614580970000|2021-03-01 06:42:50|6544.1|6541.3|6544.1|6541.3|6544.1|6541.3|6543.6|6540.8|13
1614580980000|2021-03-01 06:43:00|6544.6|6541.8|6545.6|6542.8|6545.6|6542.8|6544.6|6541.8|16
1614580990000|2021-03-01 06:43:10|6546.1|6543.3|6546.6|6543.8|6547.1|6544.3|6546.1|6543.3|19
1614581000000|2021-03-01 06:43:20|6546.5|6543.7|6545.6|6542.8|6546.5|6543.7|6545.6|6542.8|3
1614581010000|2021-03-01 06:43:30|6546.1|6543.3|6546.6|6543.8|6546.6|6543.8|6546.1|6543.3|29
1614581020000|2021-03-01 06:43:40|6547.1|6544.3|6547.6|6544.8|6548.6|6545.8|6547.1|6544.3|14
1614581030000|2021-03-01 06:43:50|6547.2|6544.4|6548.6|6545.8|6548.6|6545.8|6547.1|6544.3|12
1614581040000|2021-03-01 06:44:00|6548.2|6545.4|6548.2|6545.4|6548.2|6545.4|6548.2|6545.4|4
1614581050000|2021-03-01 06:44:10|6547.7|6544.9|6546.6|6543.8|6547.7|6544.9|6546.6|6543.8|2
1614581060000|2021-03-01 06:44:20|6546.1|6543.3|6546.6|6543.8|6547.1|6544.3|6545.7|6542.9|2
1614581070000|2021-03-01 06:44:30|6547.1|6544.3|6548.1|6545.3|6548.1|6545.3|6547.1|6544.3|1
1614581100000|2021-03-01 06:45:00|||||||||1
1614581110000|2021-03-01 06:45:10|6548.3|6545.5|6548.3|6545.5|6548.3|6545.5|6548.3|6545.5|2
1614581120000|2021-03-01 06:45:20|6548.1|6545.3|6547.1|6544.3|6548.1|6545.3|6547.1|6544.3|6
1614581130000|2021-03-01 06:45:30|6547|6544.2|6546.2|6543.4|6547.1|6544.3|6546.1|6543.3|12
1614581140000|2021-03-01 06:45:40|6546.1|6543.3|6545.6|6542.8|6546.1|6543.3|6545.6|6542.8|8
1614581150000|2021-03-01 06:45:50|6545.1|6542.3|6545.1|6542.3|6545.1|6542.3|6545.1|6542.3|4
1614581160000|2021-03-01 06:46:00|6545.6|6542.8|6545.6|6542.8|6545.6|6542.8|6545.6|6542.8|1
1614581180000|2021-03-01 06:46:20|6545.1|6542.3|6545.1|6542.3|6545.6|6542.8|6545.1|6542.3|11
1614581200000|2021-03-01 06:46:40|6543.8|6541|6544.2|6541.4|6544.2|6541.4|6543.7|6540.9|3
1614581210000|2021-03-01 06:46:50|6544.6|6541.8|6547.1|6544.3|6547.1|6544.3|6544.6|6541.8|2
1614581220000|2021-03-01 06:47:00|||||||||2
1614581230000|2021-03-01 06:47:10|||||||||2
1614581240000|2021-03-01 06:47:20|6547.6|6544.8|6548.1|6545.3|6548.1|6545.3|6547.6|6544.8|4
1614581250000|2021-03-01 06:47:30|6547.6|6544.8|6548.1|6545.3|6548.1|6545.3|6547.6|6544.8|1
1614581290000|2021-03-01 06:48:10|6548.5|6545.7|6548.6|6545.8|6548.6|6545.8|6548.5|6545.7|0
1614581310000|2021-03-01 06:48:30|6547.7|6544.9|6547.7|6544.9|6547.7|6544.9|6547.7|6544.9|5
1614581320000|2021-03-01 06:48:40|6547.6|6544.8|6548.1|6545.3|6548.1|6545.3|6547.2|6544.4|8
1614581340000|2021-03-01 06:49:00|6547.6|6544.8|6545.6|6542.8|6547.6|6544.8|6545.6|6542.8|2
1614581350000|2021-03-01 06:49:10|6546.1|6543.3|6545.6|6542.8|6546.1|6543.3|6545.6|6542.8|1
1614581360000|2021-03-01 06:49:20|6545.2|6542.4|6545.1|6542.3|6545.2|6542.4|6545.1|6542.3|7
1614581370000|2021-03-01 06:49:30|||||||||1
1614581380000|2021-03-01 06:49:40|6545.5|6542.7|6545.2|6542.4|6545.6|6542.8|6545.2|6542.4|0
1614581400000|2021-03-01 06:50:00|6545.1|6542.3|6544.6|6541.8|6545.1|6542.3|6544.6|6541.8|0
1614581410000|2021-03-01 06:50:10|6545.1|6542.3|6545.1|6542.3|6545.1|6542.3|6545.1|6542.3|3
1614581420000|2021-03-01 06:50:20|6545.5|6542.7|6546.1|6543.3|6547.1|6544.3|6545.5|6542.7|1
1614581430000|2021-03-01 06:50:30|6545.6|6542.8|6545.1|6542.3|6545.6|6542.8|6545.1|6542.3|0
1614581440000|2021-03-01 06:50:40|6545.6|6542.8|6546.1|6543.3|6546.1|6543.3|6545.6|6542.8|0
1614581450000|2021-03-01 06:50:50|6546.5|6543.7|6546.6|6543.8|6546.6|6543.8|6546.5|6543.7|0
1614581460000|2021-03-01 06:51:00|6547|6544.2|6547.2|6544.4|6547.6|6544.8|6547|6544.2|1
1614581470000|2021-03-01 06:51:10|6547.1|6544.3|6546.6|6543.8|6547.1|6544.3|6546.6|6543.8|1
1614581480000|2021-03-01 06:51:20|6547.1|6544.3|6547.6|6544.8|6547.6|6544.8|6547.1|6544.3|1
1614581490000|2021-03-01 06:51:30|||||||||1
1614581500000|2021-03-01 06:51:40|6547.1|6544.3|6548.5|6545.7|6548.5|6545.7|6547.1|6544.3|11
1614581520000|2021-03-01 06:52:00|6548.6|6545.8|6548.6|6545.8|6548.6|6545.8|6548.6|6545.8|1
1614581530000|2021-03-01 06:52:10|6547.6|6544.8|6547.1|6544.3|6547.6|6544.8|6547.1|6544.3|54
1614581540000|2021-03-01 06:52:20|6546.6|6543.8|6546.6|6543.8|6546.6|6543.8|6546.6|6543.8|1
1614581550000|2021-03-01 06:52:30|6547|6544.2|6547|6544.2|6547|6544.2|6547|6544.2|1
1614581590000|2021-03-01 06:53:10|6547.1|6544.3|6547.1|6544.3|6547.1|6544.3|6547.1|6544.3|0
1614581600000|2021-03-01 06:53:20|6548|6545.2|6548.6|6545.8|6548.6|6545.8|6548|6545.2|4
1614581610000|2021-03-01 06:53:30|6548.2|6545.4|6548.1|6545.3|6548.2|6545.4|6548.1|6545.3|0
1614581620000|2021-03-01 06:53:40|6548.5|6545.7|6548.1|6545.3|6548.6|6545.8|6548.1|6545.3|0
1614581630000|2021-03-01 06:53:50|6547.6|6544.8|6548.1|6545.3|6548.1|6545.3|6547.6|6544.8|1
1614581640000|2021-03-01 06:54:00|6547.6|6544.8|6547.6|6544.8|6548.1|6545.3|6547.6|6544.8|1
1614581650000|2021-03-01 06:54:10|6548.1|6545.3|6546.6|6543.8|6548.1|6545.3|6546.6|6543.8|8
1614581660000|2021-03-01 06:54:20|6547.1|6544.3|6547.6|6544.8|6547.6|6544.8|6547.1|6544.3|6
1614581670000|2021-03-01 06:54:30|6548|6545.2|6547.6|6544.8|6548|6545.2|6547.6|6544.8|9
1614581680000|2021-03-01 06:54:40|6548.5|6545.7|6548|6545.2|6548.5|6545.7|6548|6545.2|1
1614581690000|2021-03-01 06:54:50|6547.6|6544.8|6547.6|6544.8|6547.6|6544.8|6547.6|6544.8|0
1614581700000|2021-03-01 06:55:00|||||||||1
1614581710000|2021-03-01 06:55:10|6548.1|6545.3|6548.1|6545.3|6548.1|6545.3|6548.1|6545.3|4
1614581720000|2021-03-01 06:55:20|6547.6|6544.8|6547.6|6544.8|6547.6|6544.8|6547.6|6544.8|3
1614581730000|2021-03-01 06:55:30|||||||||23
1614581740000|2021-03-01 06:55:40|6547.1|6544.3|6547.1|6544.3|6547.1|6544.3|6547.1|6544.3|5
1614581750000|2021-03-01 06:55:50|6546.6|6543.8|6546.6|6543.8|6546.6|6543.8|6546.6|6543.8|4
1614581760000|2021-03-01 06:56:00|6547|6544.2|6548|6545.2|6548.6|6545.8|6547|6544.1|1
1614581770000|2021-03-01 06:56:10|6548.1|6545.3|6548.6|6545.8|6548.6|6545.8|6548.1|6545.3|0
1614581780000|2021-03-01 06:56:20|6548.1|6545.3|6548.6|6545.8|6548.6|6545.8|6548.1|6545.3|5
1614581790000|2021-03-01 06:56:30|6549.5|6546.7|6549|6546.2|6549.5|6546.7|6549|6546.2|6
1614581800000|2021-03-01 06:56:40|6548.6|6545.8|6549|6546.2|6549|6546.2|6548.6|6545.8|4
1614581810000|2021-03-01 06:56:50|||||||||29
1614581820000|2021-03-01 06:57:00|6547.1|6544.3|6547.6|6544.8|6548.1|6545.3|6547.1|6544.3|26
1614581830000|2021-03-01 06:57:10|6547.2|6544.4|6548.1|6545.3|6548.1|6545.3|6547.1|6544.3|3
1614581840000|2021-03-01 06:57:20|6548.6|6545.8|6549|6546.2|6549.5|6546.7|6548.6|6545.8|6
1614581850000|2021-03-01 06:57:30|||||||||3
1614581860000|2021-03-01 06:57:40|||||||||2
1614581870000|2021-03-01 06:57:50|6549.5|6546.7|6549.5|6546.7|6549.5|6546.7|6549.5|6546.7|1
1614581880000|2021-03-01 06:58:00|||||||||1
1614581890000|2021-03-01 06:58:10|||||||||19
1614581900000|2021-03-01 06:58:20|6549.4|6546.6|6549.5|6546.7|6549.5|6546.7|6549|6546.2|19
1614581910000|2021-03-01 06:58:30|||||||||39
1614581920000|2021-03-01 06:58:40|6550|6547.2|6549.5|6546.7|6550|6547.2|6549|6546.2|12
1614581930000|2021-03-01 06:58:50|||||||||6
1614581940000|2021-03-01 06:59:00|6550|6547.2|6549.5|6546.7|6550|6547.2|6549.5|6546.7|16
1614581950000|2021-03-01 06:59:10|6549.9|6547.1|6549|6546.2|6549.9|6547.1|6549|6546.2|17
1614581960000|2021-03-01 06:59:20|6548.6|6545.8|6548.6|6545.8|6549|6546.2|6548.6|6545.8|14
1614581970000|2021-03-01 06:59:30|6547.6|6544.8|6548.6|6545.8|6548.6|6545.8|6547.6|6544.8|16
1614581990000|2021-03-01 06:59:50|6549|6546.2|6549|6546.2|6549|6546.2|6548.6|6545.8|18
1614582000000|2021-03-01 07:00:00|6549.5|6546.7|6549|6546.2|6550.4|6547.6|6548.6|6545.8|57
1614582010000|2021-03-01 07:00:10|6549.5|6546.7|6549.5|6546.7|6550|6547.2|6549.5|6546.7|5
1614582020000|2021-03-01 07:00:20|6549.9|6547.1|6551.6|6548.8|6551.6|6548.8|6549.5|6546.7|152
1614582030000|2021-03-01 07:00:30|6553|6550.2|6555.6|6552.8|6556|6553.2|6553|6550.2|117
1614582040000|2021-03-01 07:00:40|6555.5|6552.7|6555.6|6552.8|6555.6|6552.8|6555.5|6552.7|16
1614582050000|2021-03-01 07:00:50|6555.5|6552.7|6555.5|6552.7|6555.5|6552.7|6555.5|6552.7|1
1614582060000|2021-03-01 07:01:00|6555.6|6552.8|6555.6|6552.8|6556.5|6553.7|6555.5|6552.7|20
1614582070000|2021-03-01 07:01:10|6556.5|6553.7|6556|6553.2|6556.5|6553.7|6556|6553.2|4
1614582080000|2021-03-01 07:01:20|6556.5|6553.7|6556|6553.2|6556.5|6553.7|6556|6553.2|1
1614582090000|2021-03-01 07:01:30|6555.6|6552.8|6556.5|6553.7|6556.5|6553.7|6555.6|6552.8|1
1614582100000|2021-03-01 07:01:40|6557.4|6554.6|6556.5|6553.7|6557.4|6554.6|6556.5|6553.7|3
1614582110000|2021-03-01 07:01:50|6558.3|6555.5|6558.6|6555.8|6559|6556.2|6558.3|6555.5|17
1614582120000|2021-03-01 07:02:00|6558.5|6555.7|6558|6555.2|6558.6|6555.8|6557.1|6554.3|13
1614582130000|2021-03-01 07:02:10|6557.6|6554.8|6557|6554.2|6557.6|6554.8|6556.6|6553.8|2
1614582140000|2021-03-01 07:02:20|6557.6|6554.8|6559|6556.2|6560|6557.2|6557.6|6554.8|28
1614582150000|2021-03-01 07:02:30|6558.6|6555.8|6559.1|6556.3|6559.5|6556.7|6558.5|6555.7|12
1614582160000|2021-03-01 07:02:40|6559|6556.2|6559|6556.2|6559|6556.2|6559|6556.2|0
1614582170000|2021-03-01 07:02:50|6558.6|6555.8|6558.6|6555.8|6559|6556.2|6558.5|6555.7|2
1614582180000|2021-03-01 07:03:00|6557.6|6554.8|6555.6|6552.8|6557.6|6554.8|6555.6|6552.8|7
1614582190000|2021-03-01 07:03:10|6556|6553.2|6557.1|6554.3|6557.1|6554.3|6556|6553.2|3
1614582200000|2021-03-01 07:03:20|6557.5|6554.7|6558.5|6555.7|6558.5|6555.7|6556.6|6553.8|37
1614582210000|2021-03-01 07:03:30|6558.6|6555.8|6558.5|6555.7|6558.6|6555.8|6558.5|6555.7|71
1614582220000|2021-03-01 07:03:40|6558.6|6555.8|6557.1|6554.3|6558.6|6555.8|6557.1|6554.3|26
1614582230000|2021-03-01 07:03:50|6556.2|6553.4|6555.6|6552.8|6556.2|6553.4|6555.6|6552.8|22
1614582240000|2021-03-01 07:04:00|6555.2|6552.4|6555.1|6552.3|6556|6553.2|6555.1|6552.3|16
1614582250000|2021-03-01 07:04:10|6555.2|6552.4|6558|6555.2|6558|6555.2|6555|6552.2|21
1614582260000|2021-03-01 07:04:20|6558.5|6555.7|6558.5|6555.7|6558.5|6555.7|6558|6555.2|11
1614582270000|2021-03-01 07:04:30|6558.1|6555.3|6558.5|6555.7|6558.5|6555.7|6558.1|6555.3|3
1614582280000|2021-03-01 07:04:40|||||||||2
1614582300000|2021-03-01 07:05:00|6558|6555.2|6558|6555.2|6558|6555.2|6557.1|6554.3|4
1614582310000|2021-03-01 07:05:10|6557.6|6554.8|6558|6555.2|6558|6555.2|6557.6|6554.8|0
1614582320000|2021-03-01 07:05:20|6558.5|6555.7|6558.5|6555.7|6558.9|6556.1|6558.5|6555.7|3
1614582330000|2021-03-01 07:05:30|6559|6556.2|6558.5|6555.7|6559|6556.2|6558.5|6555.7|35
1614582340000|2021-03-01 07:05:40|6558|6555.2|6558.5|6555.7|6558.5|6555.7|6558|6555.2|1
1614582350000|2021-03-01 07:05:50|6559.4|6556.6|6561.6|6558.8|6561.6|6558.8|6559.4|6556.6|60
1614582360000|2021-03-01 07:06:00|6561.2|6558.4|6561.6|6558.8|6561.6|6558.8|6561.2|6558.4|3
1614582370000|2021-03-01 07:06:10|6561.2|6558.4|6561.6|6558.8|6561.6|6558.8|6561.1|6558.3|1
1614582380000|2021-03-01 07:06:20|6561.1|6558.3|6561.5|6558.7|6561.5|6558.7|6561.1|6558.3|1
1614582390000|2021-03-01 07:06:30|6561|6558.2|6561|6558.2|6561|6558.2|6561|6558.2|5
1614582400000|2021-03-01 07:06:40|6561.1|6558.3|6561.1|6558.3|6561.1|6558.3|6561.1|6558.3|0
1614582420000|2021-03-01 07:07:00|6561|6558.2|6561|6558.2|6561|6558.2|6561|6558.2|1
1614582440000|2021-03-01 07:07:20|6560.6|6557.8|6559.6|6556.8|6560.6|6557.8|6559.6|6556.8|4
1614582450000|2021-03-01 07:07:30|6559.5|6556.7|6559.5|6556.7|6559.5|6556.7|6559.5|6556.7|11
1614582460000|2021-03-01 07:07:40|6559.6|6556.8|6560|6557.2|6560.1|6557.3|6559.6|6556.8|5
1614582470000|2021-03-01 07:07:50|6559.6|6556.8|6560.6|6557.8|6560.6|6557.8|6559.6|6556.8|0
1614582480000|2021-03-01 07:08:00|6561|6558.2|6561|6558.2|6561|6558.2|6561|6558.2|2
1614582500000|2021-03-01 07:08:20|||||||||1
1614582510000|2021-03-01 07:08:30|||||||||6
1614582520000|2021-03-01 07:08:40|6561.5|6558.7|6561.5|6558.7|6561.5|6558.7|6561.5|6558.7|9
1614582530000|2021-03-01 07:08:50|||||||||1
1614582540000|2021-03-01 07:09:00|6560.6|6557.8|6559|6556.2|6561|6558.2|6559|6556.2|27
1614582550000|2021-03-01 07:09:10|6559.5|6556.7|6559|6556.2|6561|6558.2|6559|6556.2|34
1614582560000|2021-03-01 07:09:20|6559.1|6556.3|6561|6558.2|6561|6558.2|6559.1|6556.3|1
1614582570000|2021-03-01 07:09:30|||||||||1
1614582580000|2021-03-01 07:09:40|6561.5|6558.7|6561.1|6558.3|6561.5|6558.7|6561.1|6558.3|18
1614582590000|2021-03-01 07:09:50|6561|6558.2|6561|6558.2|6561|6558.2|6561|6558.2|13
1614582600000|2021-03-01 07:10:00|6561.1|6558.3|6561.5|6558.7|6561.5|6558.7|6561.1|6558.3|30
1614582610000|2021-03-01 07:10:10|||||||||5
1614582620000|2021-03-01 07:10:20|6561|6558.2|6561.5|6558.7|6561.5|6558.7|6561|6558.2|6
1614582630000|2021-03-01 07:10:30|||||||||4
1614582640000|2021-03-01 07:10:40|||||||||1
1614582650000|2021-03-01 07:10:50|6561.6|6558.8|6561.6|6558.8|6561.6|6558.8|6561.6|6558.8|32
1614582660000|2021-03-01 07:11:00|||||||||13
1614582680000|2021-03-01 07:11:20|6561.1|6558.3|6561.1|6558.3|6561.6|6558.8|6561.1|6558.3|51
1614582690000|2021-03-01 07:11:30|6561.6|6558.8|6559.1|6556.3|6561.6|6558.8|6559.1|6556.3|2
1614582700000|2021-03-01 07:11:40|6559|6556.2|6559|6556.2|6559.5|6556.7|6559|6556.2|3
1614582710000|2021-03-01 07:11:50|6557.7|6554.9|6559|6556.2|6559|6556.2|6557.7|6554.9|10
1614582730000|2021-03-01 07:12:10|6559.1|6556.3|6558.1|6555.3|6559.6|6556.8|6557.6|6554.8|58
1614582740000|2021-03-01 07:12:20|6558.6|6555.8|6558.6|6555.8|6558.6|6555.8|6557.6|6554.8|9
1614582750000|2021-03-01 07:12:30|6558.1|6555.3|6557.6|6554.8|6558.1|6555.3|6557.6|6554.8|1
1614582760000|2021-03-01 07:12:40|6558|6555.2|6558.5|6555.7|6558.5|6555.7|6558|6555.2|0
1614582780000|2021-03-01 07:13:00|6558.6|6555.8|6557.6|6554.8|6558.6|6555.8|6557.6|6554.8|6
1614582830000|2021-03-01 07:13:50|6558.6|6555.8|6559.5|6556.7|6559.5|6556.7|6558.6|6555.8|5
1614582840000|2021-03-01 07:14:00|6559.6|6556.8|6558.1|6555.3|6560|6557.2|6558.1|6555.3|5
1614582850000|2021-03-01 07:14:10|6557.6|6554.8|6557.6|6554.8|6557.6|6554.8|6557.6|6554.8|1
1614582860000|2021-03-01 07:14:20|6557.5|6554.7|6557.5|6554.7|6557.5|6554.7|6557.5|6554.7|2
1614582880000|2021-03-01 07:14:40|6557.7|6554.9|6557.6|6554.8|6559.5|6556.7|6557.6|6554.8|8
1614582890000|2021-03-01 07:14:50|6558.1|6555.3|6558.1|6555.3|6558.1|6555.3|6558.1|6555.3|0
1614582900000|2021-03-01 07:15:00|6558.6|6555.8|6558.6|6555.8|6558.6|6555.8|6558.1|6555.3|1
1614582910000|2021-03-01 07:15:10|6558.1|6555.3|6559|6556.2|6559|6556.2|6558.1|6555.3|0
1614582920000|2021-03-01 07:15:20|6560.6|6557.8|6561|6558.2|6561|6558.2|6559.6|6556.8|60
1614582930000|2021-03-01 07:15:30|6561.1|6558.3|6561.1|6558.3|6561.6|6558.8|6560.6|6557.8|3
1614582940000|2021-03-01 07:15:40|6560.6|6557.8|6560.6|6557.8|6561.1|6558.3|6560.6|6557.8|0
1614582950000|2021-03-01 07:15:50|6560.7|6557.9|6560.6|6557.8|6561.6|6558.8|6560.6|6557.8|2
1614582960000|2021-03-01 07:16:00|||||||||1
1614582990000|2021-03-01 07:16:30|6558.6|6555.8|6558.6|6555.8|6558.6|6555.8|6558.6|6555.8|15
1614583000000|2021-03-01 07:16:40|6557.6|6554.8|6557.6|6554.8|6557.6|6554.8|6557.6|6554.8|8
1614583010000|2021-03-01 07:16:50|||||||||4
1614583020000|2021-03-01 07:17:00|6557.7|6554.9|6559.6|6556.8|6559.6|6556.8|6557.7|6554.9|2
1614583030000|2021-03-01 07:17:10|6558.6|6555.8|6558.6|6555.8|6558.6|6555.8|6558.1|6555.3|3
1614583040000|2021-03-01 07:17:20|6558.1|6555.3|6558.5|6555.7|6558.6|6555.8|6558.1|6555.3|1
1614583050000|2021-03-01 07:17:30|6558.6|6555.8|6559.6|6556.8|6559.6|6556.8|6558.6|6555.8|0
1614583070000|2021-03-01 07:17:50|6560|6557.2|6560|6557.2|6560|6557.2|6560|6557.2|0
1614583080000|2021-03-01 07:18:00|6560.4|6557.6|6560.6|6557.8|6560.6|6557.8|6560.4|6557.6|9
1614583090000|2021-03-01 07:18:10|6560.4|6557.6|6559.1|6556.3|6560.4|6557.6|6559.1|6556.3|16
1614583100000|2021-03-01 07:18:20|||||||||2
1614583110000|2021-03-01 07:18:30|6559.6|6556.8|6561.6|6558.8|6561.6|6558.8|6559.6|6556.8|12
1614583120000|2021-03-01 07:18:40|6560.6|6557.8|6560.6|6557.8|6560.6|6557.8|6560.6|6557.8|3
1614583130000|2021-03-01 07:18:50|6561.1|6558.3|6561.1|6558.3|6561.6|6558.8|6561.1|6558.3|2
1614583140000|2021-03-01 07:19:00|6561.6|6558.8|6560.6|6557.8|6561.6|6558.8|6560.6|6557.8|3
1614583150000|2021-03-01 07:19:10|6560.1|6557.3|6559.1|6556.3|6560.1|6557.3|6559.1|6556.3|0
1614583160000|2021-03-01 07:19:20|6558.6|6555.8|6559.6|6556.8|6559.6|6556.8|6558.6|6555.8|0
1614583180000|2021-03-01 07:19:40|6560.6|6557.8|6559.6|6556.8|6560.6|6557.8|6559.6|6556.8|1
1614583190000|2021-03-01 07:19:50|||||||||1
1614583200000|2021-03-01 07:20:00|6560.6|6557.8|6560.6|6557.8|6560.6|6557.8|6560.6|6557.8|2
1614583210000|2021-03-01 07:20:10|6559.7|6556.9|6555|6552.2|6559.7|6556.9|6553.7|6549.7|125
1614583220000|2021-03-01 07:20:20|6554.6|6551.8|6555|6552.2|6555|6552.2|6554.6|6551.8|0
1614583240000|2021-03-01 07:20:40|6555.6|6552.8|6555|6552.2|6555.6|6552.8|6555|6552.2|2
1614583250000|2021-03-01 07:20:50|6555.6|6552.8|6555.1|6552.3|6555.6|6552.8|6555.1|6552.3|0
1614583260000|2021-03-01 07:21:00|6554.6|6551.8|6555|6552.2|6555|6552.2|6554.1|6551.3|1
1614583270000|2021-03-01 07:21:10|6554.1|6551.3|6554.6|6551.8|6554.6|6551.8|6554.1|6551.3|11
1614583280000|2021-03-01 07:21:20|6555.6|6552.8|6556.1|6553.3|6556.6|6553.8|6555.6|6552.8|10
1614583290000|2021-03-01 07:21:30|6556|6553.2|6556|6553.2|6556|6553.2|6555.6|6552.8|1
1614583310000|2021-03-01 07:21:50|6556.6|6553.8|6556.6|6553.8|6556.6|6553.8|6556.6|6553.8|1
1614583320000|2021-03-01 07:22:00|6556.1|6553.3|6558.6|6555.8|6558.6|6555.8|6556.1|6553.3|13
1614583330000|2021-03-01 07:22:10|6559|6556.2|6560.1|6557.3|6560.6|6557.8|6559|6556.2|4
1614583340000|2021-03-01 07:22:20|||||||||10
1614583350000|2021-03-01 07:22:30|6560.6|6557.8|6559.6|6556.8|6560.6|6557.8|6559.6|6556.8|10
1614583360000|2021-03-01 07:22:40|6560|6557.2|6560|6557.2|6560|6557.2|6560|6557.2|0
1614583370000|2021-03-01 07:22:50|6559.6|6556.8|6559.6|6556.8|6559.6|6556.8|6558.1|6555.3|21
1614583380000|2021-03-01 07:23:00|||||||||4
1614583390000|2021-03-01 07:23:10|6560|6557.2|6560.6|6557.8|6560.6|6557.8|6559.6|6556.8|0
1614583400000|2021-03-01 07:23:20|6561.6|6558.8|6561.1|6558.3|6561.6|6558.8|6561.1|6558.3|7
1614583410000|2021-03-01 07:23:30|6560.6|6557.8|6559.6|6556.8|6560.6|6557.8|6559.6|6556.8|3
1614583420000|2021-03-01 07:23:40|6560|6557.2|6560|6557.2|6560|6557.2|6560|6557.2|3
1614583430000|2021-03-01 07:23:50|6560.5|6557.7|6559.6|6556.8|6560.5|6557.7|6559.6|6556.8|1
1614583440000|2021-03-01 07:24:00|6560|6557.2|6560|6557.2|6560|6557.2|6559.6|6556.8|5
1614583450000|2021-03-01 07:24:10|||||||||2
1614583460000|2021-03-01 07:24:20|6559.6|6556.8|6559.4|6556.6|6559.6|6556.8|6558.5|6555.1|23
1614583470000|2021-03-01 07:24:30|6559.5|6556.7|6559.5|6556.7|6559.5|6556.7|6559.5|6556.7|0
1614583480000|2021-03-01 07:24:40|6559.7|6556.9|6560.1|6557.3|6560.6|6557.8|6559.7|6556.9|8
1614583490000|2021-03-01 07:24:50|6559.6|6556.8|6559.6|6556.8|6559.6|6556.8|6559.6|6556.8|0
1614583500000|2021-03-01 07:25:00|6560|6557.2|6559.6|6556.8|6560.5|6557.7|6559.5|6556.7|10
1614583510000|2021-03-01 07:25:10|6560|6557.2|6560|6557.2|6560|6557.2|6559.6|6556.8|4
1614583520000|2021-03-01 07:25:20|6559.6|6556.8|6559.6|6556.8|6559.6|6556.8|6559.6|6556.8|6
1614583530000|2021-03-01 07:25:30|6560|6557.2|6559.6|6556.8|6560|6557.2|6559.6|6556.8|3
1614583540000|2021-03-01 07:25:40|6558.7|6555.9|6559.5|6556.7|6559.5|6556.7|6558.7|6555.9|6
1614583550000|2021-03-01 07:25:50|||||||||39
1614583560000|2021-03-01 07:26:00|6560.5|6557.7|6561|6558.2|6561.6|6558.8|6560.5|6557.7|16
1614583570000|2021-03-01 07:26:10|6561.1|6558.3|6561.1|6558.3|6561.6|6558.8|6561.1|6558.3|65
1614583580000|2021-03-01 07:26:20|6560.6|6557.8|6560.6|6557.8|6560.6|6557.8|6560.6|6557.8|1
1614583590000|2021-03-01 07:26:30|6559.7|6556.9|6560.6|6557.8|6560.6|6557.8|6559.1|6556.3|61
1614583600000|2021-03-01 07:26:40|6560.1|6557.3|6560.1|6557.3|6560.1|6557.3|6560.1|6557.3|1
1614583610000|2021-03-01 07:26:50|6559.6|6556.8|6559.4|6556.6|6559.6|6556.8|6559.4|6556.6|1
1614583620000|2021-03-01 07:27:00|6559.5|6556.7|6559.5|6556.7|6559.5|6556.7|6559.1|6556.3|7
1614583630000|2021-03-01 07:27:10|6559.6|6556.8|6559.6|6556.8|6559.6|6556.8|6559.6|6556.8|1
1614583640000|2021-03-01 07:27:20|6560.4|6557.6|6559.6|6556.8|6560.4|6557.6|6559.6|6556.8|4
1614583650000|2021-03-01 07:27:30|||||||||2
1614583670000|2021-03-01 07:27:50|6558.6|6555.8|6559.5|6556.7|6559.5|6556.7|6558.6|6555.8|25
1614583680000|2021-03-01 07:28:00|6559.1|6556.3|6559.5|6556.7|6559.5|6556.7|6559.1|6556.3|6
1614583700000|2021-03-01 07:28:20|6559.1|6556.3|6559|6556.2|6559.1|6556.3|6559|6556.2|7
1614583710000|2021-03-01 07:28:30|6559.5|6556.7|6560.5|6557.7|6560.5|6557.7|6559.5|6556.7|2
1614583720000|2021-03-01 07:28:40|6560.6|6557.8|6560.6|6557.8|6560.6|6557.8|6560.6|6557.8|1
1614583730000|2021-03-01 07:28:50|6560.1|6557.3|6559.6|6556.8|6560.1|6557.3|6559.1|6556.3|2
1614583750000|2021-03-01 07:29:10|6559.1|6556.3|6560|6557.2|6560|6557.2|6559.1|6556.3|3
1614583760000|2021-03-01 07:29:20|6560.4|6557.6|6560.6|6557.8|6560.6|6557.8|6560.4|6557.6|2
1614583780000|2021-03-01 07:29:40|6560.5|6557.7|6560.5|6557.7|6561|6558.2|6560.1|6557.3|7
1614583790000|2021-03-01 07:29:50|||||||||1
1614583800000|2021-03-01 07:30:00|6560.1|6557.3|6559|6556.2|6560.5|6557.7|6558|6555.2|6
1614583810000|2021-03-01 07:30:10|6558|6555.2|6558|6555.2|6558|6555.2|6557.5|6554.7|0
1614583820000|2021-03-01 07:30:20|6558.5|6555.7|6558|6555.2|6558.5|6555.7|6557.5|6554.7|1
1614583830000|2021-03-01 07:30:30|6557.5|6554.7|6557.5|6554.7|6557.5|6554.7|6557.5|6554.7|1
1614583840000|2021-03-01 07:30:40|6557|6554.2|6557|6554.2|6557.5|6554.7|6557|6554.2|1
1614583850000|2021-03-01 07:30:50|6557.4|6554.6|6558|6555.2|6558|6555.2|6557.4|6554.6|7
1614583860000|2021-03-01 07:31:00|6557.6|6554.8|6557|6554.2|6557.6|6554.8|6557|6554.2|19
1614583870000|2021-03-01 07:31:10|6557.5|6554.7|6558|6555.2|6558.5|6555.7|6557.5|6554.7|3
1614583880000|2021-03-01 07:31:20|6557.5|6554.7|6559|6556.2|6559|6556.2|6557|6554.2|0
1614583890000|2021-03-01 07:31:30|6558.5|6555.7|6558.1|6555.3|6559|6556.2|6558.1|6555.3|2
1614583900000|2021-03-01 07:31:40|6557.6|6554.8|6557.1|6554.3|6557.6|6554.8|6557.1|6554.3|1
1614583910000|2021-03-01 07:31:50|6557.5|6554.7|6557.5|6554.7|6557.5|6554.7|6557.1|6554.3|0
1614583920000|2021-03-01 07:32:00|6558|6555.2|6557.5|6554.7|6558.5|6555.7|6557.5|6554.7|13
1614583930000|2021-03-01 07:32:10|6558|6555.2|6557.5|6554.7|6558|6555.2|6557.5|6554.7|1
1614583940000|2021-03-01 07:32:20|6557.1|6554.3|6554.5|6551.7|6557.1|6554.3|6553.1|6550.3|66
1614583950000|2021-03-01 07:32:30|6554.1|6551.3|6553.5|6550.7|6554.1|6551.3|6553.5|6550.7|1
1614583960000|2021-03-01 07:32:40|6554|6551.2|6554|6551.2|6554.5|6551.7|6553.5|6550.7|3
1614583970000|2021-03-01 07:32:50|6554.5|6551.7|6554|6551.2|6554.5|6551.7|6554|6551.2|1
1614583980000|2021-03-01 07:33:00|6553.6|6550.8|6553.5|6550.7|6553.6|6550.8|6553|6550.2|1
1614583990000|2021-03-01 07:33:10|6554.4|6551.6|6553.4|6550.6|6555.5|6552.7|6552.5|6549.7|34
1614584000000|2021-03-01 07:33:20|6553.5|6550.7|6553.5|6550.7|6553.5|6550.7|6553.5|6550.7|1
1614584010000|2021-03-01 07:33:30|6553.1|6550.3|6553.5|6550.7|6553.5|6550.7|6553.1|6550.3|2
1614584020000|2021-03-01 07:33:40|6553|6550.2|6553|6550.2|6553|6550.2|6553|6550.2|0
1614584030000|2021-03-01 07:33:50|6553.5|6550.7|6554.5|6551.7|6554.5|6551.7|6553.5|6550.7|1
1614584040000|2021-03-01 07:34:00|6554|6551.2|6552.5|6549.7|6554|6551.2|6552.5|6549.7|5
1614584050000|2021-03-01 07:34:10|||||||||1
1614584060000|2021-03-01 07:34:20|6553|6550.2|6553.4|6550.6|6553.4|6550.6|6553|6550.2|2
1614584070000|2021-03-01 07:34:30|6553.5|6550.7|6553|6550.2|6553.5|6550.7|6552.5|6549.7|5
1614584080000|2021-03-01 07:34:40|6552.6|6549.8|6552.5|6549.7|6552.6|6549.8|6552.5|6549.7|1
1614584090000|2021-03-01 07:34:50|6552.1|6549.3|6552.5|6549.7|6552.5|6549.7|6552|6549.2|2
1614584100000|2021-03-01 07:35:00|6552|6549.2|6554.5|6551.7|6554.5|6551.7|6552|6549.2|37
1614584110000|2021-03-01 07:35:10|6555|6552.2|6555.5|6552.7|6556|6553.2|6555|6552.2|3
1614584120000|2021-03-01 07:35:20|6556|6553.2|6557|6554.2|6557|6554.2|6555.5|6552.7|12
1614584130000|2021-03-01 07:35:30|6556.5|6553.7|6557|6554.2|6557|6554.2|6556.5|6553.7|35
1614584140000|2021-03-01 07:35:40|6557.5|6554.7|6558|6555.2|6558|6555.2|6557.5|6554.7|1
1614584160000|2021-03-01 07:36:00|6558.4|6555.6|6559.5|6556.7|6559.5|6556.7|6558|6555.2|5
1614584170000|2021-03-01 07:36:10|6560|6557.2|6559.5|6556.7|6560|6557.2|6559.5|6556.7|0
1614584180000|2021-03-01 07:36:20|6560|6557.2|6560|6557.2|6560|6557.2|6560|6557.2|1
1614584190000|2021-03-01 07:36:30|6559.6|6556.8|6559.5|6556.7|6560|6557.2|6559.5|6556.7|3
1614584200000|2021-03-01 07:36:40|6560|6557.2|6559.1|6556.3|6560.5|6557.7|6559.1|6556.3|8
1614584210000|2021-03-01 07:36:50|6558.5|6555.7|6558|6555.2|6559|6556.2|6558|6555.2|0
1614584220000|2021-03-01 07:37:00|6558.5|6555.7|6557|6554.2|6559|6556.2|6557|6554.2|19
1614584230000|2021-03-01 07:37:10|6556.5|6553.7|6555.5|6552.7|6556.5|6553.7|6555.5|6552.7|2
1614584240000|2021-03-01 07:37:20|6555|6552.2|6556|6553.2|6556|6553.2|6555|6552.2|6
1614584250000|2021-03-01 07:37:30|6555.5|6552.7|6555.5|6552.7|6556|6553.2|6555.5|6552.7|0
1614584260000|2021-03-01 07:37:40|6555.1|6552.3|6555|6552.2|6555.5|6552.7|6554.5|6551.7|0
1614584270000|2021-03-01 07:37:50|6554.5|6551.7|6554.5|6551.7|6554.5|6551.7|6554|6551.2|1
1614584280000|2021-03-01 07:38:00|6555|6552.2|6555|6552.2|6555|6552.2|6554.5|6551.7|2
1614584290000|2021-03-01 07:38:10|6555.5|6552.7|6555.5|6552.7|6556.1|6553.3|6555.5|6552.7|0
1614584300000|2021-03-01 07:38:20|6556|6553.2|6556.5|6553.7|6556.5|6553.7|6556|6553.2|0
1614584310000|2021-03-01 07:38:30|6557|6554.2|6555.1|6552.3|6557|6554.2|6555.1|6552.3|10
1614584320000|2021-03-01 07:38:40|6555|6552.2|6554|6551.2|6555|6552.2|6553.5|6550.7|25
1614584330000|2021-03-01 07:38:50|6553.5|6550.7|6553.5|6550.7|6554.1|6551.3|6553.5|6550.7|4
1614584340000|2021-03-01 07:39:00|6553.1|6550.3|6553.1|6550.3|6553.5|6550.7|6553.1|6550.3|1
1614584350000|2021-03-01 07:39:10|6553.5|6550.7|6553.5|6550.7|6553.5|6550.7|6553|6550.2|3
1614584360000|2021-03-01 07:39:20|6553|6550.2|6553|6550.2|6553|6550.2|6552.5|6549.7|1
1614584370000|2021-03-01 07:39:30|6553.5|6550.7|6553.5|6550.7|6553.5|6550.7|6553.5|6550.7|0
1614584380000|2021-03-01 07:39:40|6553|6550.2|6553.5|6550.7|6553.5|6550.7|6553|6550.2|2
1614584390000|2021-03-01 07:39:50|6553.1|6550.3|6553.5|6550.7|6553.5|6550.7|6553.1|6550.3|0
1614584400000|2021-03-01 07:40:00|6554.5|6551.7|6556.5|6553.7|6556.5|6553.7|6554.5|6551.7|50
1614584420000|2021-03-01 07:40:20|6557|6554.2|6557.5|6554.7|6557.5|6554.7|6556.5|6553.7|16
1614584430000|2021-03-01 07:40:30|||||||||13
1614584440000|2021-03-01 07:40:40|||||||||4
1614584450000|2021-03-01 07:40:50|6557.4|6554.6|6557|6554.2|6557.4|6554.6|6556.1|6553.3|12
1614584460000|2021-03-01 07:41:00|6556.5|6553.7|6556|6553.2|6556.5|6553.7|6555.1|6552.3|1
1614584470000|2021-03-01 07:41:10|6555.5|6552.7|6555.5|6552.7|6556|6553.2|6555.1|6552.3|1
1614584480000|2021-03-01 07:41:20|6556|6553.2|6556|6553.2|6556|6553.2|6555.5|6552.7|8
1614584510000|2021-03-01 07:41:50|6555.5|6552.7|6555.5|6552.7|6555.5|6552.7|6555.5|6552.7|0
1614584520000|2021-03-01 07:42:00|6555|6552.2|6556|6553.2|6556|6553.2|6554.5|6551.7|5
1614584530000|2021-03-01 07:42:10|6555.5|6552.7|6556.5|6553.7|6556.5|6553.7|6555.5|6552.7|1
1614584540000|2021-03-01 07:42:20|6557.5|6554.7|6557.5|6554.7|6557.5|6554.7|6557.5|6554.7|7
1614584550000|2021-03-01 07:42:30|6558|6555.2|6557.5|6554.7|6558|6555.2|6557.1|6554.3|43
1614584560000|2021-03-01 07:42:40|6557.1|6554.3|6556.5|6553.7|6557.5|6554.7|6556.5|6553.7|0
1614584570000|2021-03-01 07:42:50|6556.1|6553.3|6556.5|6553.7|6556.5|6553.7|6555.6|6552.8|3
1614584580000|2021-03-01 07:43:00|6556.4|6553.6|6555.5|6552.7|6556.4|6553.6|6555.1|6552.3|7
1614584590000|2021-03-01 07:43:10|6555.4|6552.6|6553.1|6550.3|6555.4|6552.6|6553.1|6550.3|28
1614584600000|2021-03-01 07:43:20|6552.5|6549.7|6551|6548.2|6552.5|6549.7|6551|6548.2|6
1614584610000|2021-03-01 07:43:30|6550.5|6547.7|6551.1|6548.3|6551.5|6548.7|6550.5|6547.7|3
1614584620000|2021-03-01 07:43:40|6551.5|6548.7|6551.1|6548.3|6551.5|6548.7|6551.1|6548.3|0
1614584630000|2021-03-01 07:43:50|6551.2|6548.4|6551.1|6548.3|6552.5|6549.7|6551.1|6548.3|33
1614584640000|2021-03-01 07:44:00|6551.5|6548.7|6551.1|6548.3|6551.5|6548.7|6551.1|6548.3|0
1614584650000|2021-03-01 07:44:10|6552.5|6549.7|6551.5|6548.7|6552.5|6549.7|6551.1|6548.3|23
1614584660000|2021-03-01 07:44:20|6551.1|6548.3|6551.1|6548.3|6551.1|6548.3|6551.1|6548.3|33
1614584670000|2021-03-01 07:44:30|6551|6548.2|6549.1|6546.3|6551|6548.2|6549.1|6546.3|57
1614584680000|2021-03-01 07:44:40|6550|6547.2|6551.5|6548.7|6552.5|6549.7|6550|6547.2|4
1614584690000|2021-03-01 07:44:50|6551.4|6548.6|6550|6547.2|6551.5|6548.7|6550|6547.2|10
1614584700000|2021-03-01 07:45:00|6550.1|6547.3|6549.5|6546.7|6551|6548.2|6548.5|6545.7|1
1614584710000|2021-03-01 07:45:10|6550|6547.2|6551.5|6548.7|6552|6549.2|6550|6547.2|54
1614584720000|2021-03-01 07:45:20|6551.1|6548.3|6551.1|6548.3|6551.5|6548.7|6551.1|6548.3|0
1614584730000|2021-03-01 07:45:30|6550.5|6547.7|6551|6548.2|6551|6548.2|6550|6547.2|3
1614584740000|2021-03-01 07:45:40|6551.5|6548.7|6553.5|6550.7|6553.5|6550.7|6551.5|6548.7|12
1614584750000|2021-03-01 07:45:50|6553.1|6550.3|6553|6550.2|6553.5|6550.7|6553|6550.2|1
1614584760000|2021-03-01 07:46:00|6552.6|6549.8|6553|6550.2|6553|6550.2|6552.5|6549.7|2
1614584770000|2021-03-01 07:46:10|6552.5|6549.7|6552.5|6549.7|6552.5|6549.7|6552.5|6549.7|4
1614584780000|2021-03-01 07:46:20|6553|6550.2|6553.5|6550.7|6553.5|6550.7|6553|6550.2|4
1614584790000|2021-03-01 07:46:30|6552.6|6549.8|6553|6550.2|6553|6550.2|6552.6|6549.8|1
1614584800000|2021-03-01 07:46:40|6553.5|6550.7|6553.5|6550.7|6553.5|6550.7|6553.5|6550.7|0
1614584820000|2021-03-01 07:47:00|6553.1|6550.3|6552.6|6549.8|6553.1|6550.3|6552.6|6549.8|4
1614584830000|2021-03-01 07:47:10|6553|6550.2|6553|6550.2|6553|6550.2|6552.5|6549.7|6
1614584840000|2021-03-01 07:47:20|6553.5|6550.7|6552.1|6549.3|6553.5|6550.7|6552.1|6549.3|0
1614584850000|2021-03-01 07:47:30|6552|6549.2|6552|6549.2|6553|6550.2|6552|6549.2|1
1614584860000|2021-03-01 07:47:40|6552.5|6549.7|6553.5|6550.7|6554|6551.2|6552.5|6549.7|10
1614584870000|2021-03-01 07:47:50|6552.7|6549.9|6555|6552.2|6555.5|6552.7|6552.5|6549.7|87
1614584880000|2021-03-01 07:48:00|6554|6551.2|6555|6552.2|6555|6552.2|6554|6551.2|8
1614584890000|2021-03-01 07:48:10|6555.5|6552.7|6555.5|6552.7|6555.5|6552.7|6555.5|6552.7|0
1614584900000|2021-03-01 07:48:20|6556.4|6553.6|6559|6556.2|6559|6556.2|6556.4|6553.6|26
1614584910000|2021-03-01 07:48:30|6559.5|6556.7|6557.4|6554.6|6559.5|6556.7|6556.6|6553.8|73
1614584920000|2021-03-01 07:48:40|6557|6554.2|6555.5|6552.7|6557|6554.2|6555|6552.2|2
1614584930000|2021-03-01 07:48:50|6556|6553.2|6557.5|6554.7|6557.5|6554.7|6556|6553.2|27
1614584940000|2021-03-01 07:49:00|6557.1|6554.3|6557.5|6554.7|6557.5|6554.7|6557.1|6554.3|1
1614584950000|2021-03-01 07:49:10|6557.1|6554.3|6557|6554.2|6557.5|6554.7|6557|6554.2|0
1614584960000|2021-03-01 07:49:20|6557.5|6554.7|6559|6556.2|6559|6556.2|6557.5|6554.7|0
1614584970000|2021-03-01 07:49:30|6558.5|6555.7|6560.1|6557.3|6561.5|6558.7|6558.5|6555.7|48
1614584980000|2021-03-01 07:49:40|6560.5|6557.7|6560.5|6557.7|6561|6558.2|6560.5|6557.7|2
1614584990000|2021-03-01 07:49:50|6560|6557.2|6560.5|6557.7|6560.5|6557.7|6560|6557.2|2
1614585000000|2021-03-01 07:50:00|6560.1|6557.3|6560|6557.2|6560.1|6557.3|6559.5|6556.7|5
1614585010000|2021-03-01 07:50:10|6560.5|6557.7|6560.5|6557.7|6560.5|6557.7|6560.5|6557.7|1
1614585020000|2021-03-01 07:50:20|6560|6557.2|6560|6557.2|6560|6557.2|6560|6557.2|5
1614585030000|2021-03-01 07:50:30|6560.5|6557.7|6561.5|6558.7|6561.5|6558.7|6560.5|6557.7|17
1614585040000|2021-03-01 07:50:40|6561|6558.2|6561.1|6558.3|6561.1|6558.3|6561|6558.2|1
1614585050000|2021-03-01 07:50:50|6561.5|6558.7|6561.1|6558.3|6561.5|6558.7|6561.1|6558.3|26
1614585060000|2021-03-01 07:51:00|6560.5|6557.7|6560.5|6557.7|6560.5|6557.7|6560.5|6557.7|0
1614585080000|2021-03-01 07:51:20|6561|6558.2|6561|6558.2|6561.5|6558.7|6561|6558.2|3
1614585090000|2021-03-01 07:51:30|6561.5|6558.7|6561.1|6558.3|6561.5|6558.7|6561|6558.2|22
1614585100000|2021-03-01 07:51:40|6561.5|6558.7|6561.1|6558.3|6561.5|6558.7|6561.1|6558.3|0
1614585110000|2021-03-01 07:51:50|6561.5|6558.7|6561.1|6558.3|6561.5|6558.7|6561.1|6558.3|0
1614585120000|2021-03-01 07:52:00|6561|6558.2|6561.1|6558.3|6561.5|6558.7|6561|6558.2|2
1614585130000|2021-03-01 07:52:10|6560.5|6557.7|6561|6558.2|6561|6558.2|6560.5|6557.7|5
1614585140000|2021-03-01 07:52:20|6561.5|6558.7|6561.5|6558.7|6561.5|6558.7|6561.5|6558.7|0
1614585150000|2021-03-01 07:52:30|6561.1|6558.3|6561.5|6558.7|6561.5|6558.7|6561.1|6558.3|1
1614585160000|2021-03-01 07:52:40|6561|6558.2|6561.5|6558.7|6561.5|6558.7|6561|6558.2|0
1614585170000|2021-03-01 07:52:50|6561|6558.2|6561.1|6558.3|6561.5|6558.7|6561|6558.2|0
1614585180000|2021-03-01 07:53:00|6561|6558.2|6560.5|6557.7|6561|6558.2|6560.5|6557.7|13
1614585190000|2021-03-01 07:53:10|6560.4|6557.6|6560.5|6557.7|6560.5|6557.7|6560.4|6557.6|7
1614585200000|2021-03-01 07:53:20|6561.5|6558.7|6561.5|6558.7|6561.9|6559.1|6561.5|6558.7|45
1614585210000|2021-03-01 07:53:30|6561.9|6559.1|6561.9|6559.1|6561.9|6559.1|6561.9|6559.1|0
1614585220000|2021-03-01 07:53:40|6562.4|6559.6|6561.9|6559.1|6562.4|6559.6|6561.9|6559.1|1
1614585240000|2021-03-01 07:54:00|6562.4|6559.6|6561.9|6559.1|6562.4|6559.6|6561.5|6558.7|2
1614585250000|2021-03-01 07:54:10|6562.4|6559.6|6562|6559.2|6562.4|6559.6|6562|6559.2|1
1614585270000|2021-03-01 07:54:30|6561.9|6559.1|6560.5|6557.7|6561.9|6559.1|6560.5|6557.7|3
1614585280000|2021-03-01 07:54:40|6561.5|6558.7|6561.9|6559.1|6561.9|6559.1|6561.5|6558.7|4
1614585290000|2021-03-01 07:54:50|6561.5|6558.7|6560.9|6558.1|6561.5|6558.7|6560.9|6558.1|5
1614585300000|2021-03-01 07:55:00|6560.5|6557.7|6560.5|6557.7|6560.9|6558.1|6560.5|6557.7|3
1614585310000|2021-03-01 07:55:10|6560.9|6558.1|6560.5|6557.7|6560.9|6558.1|6560.5|6557.7|0
1614585320000|2021-03-01 07:55:20|6560.1|6557.3|6560.9|6558.1|6560.9|6558.1|6560.1|6557.3|1
1614585330000|2021-03-01 07:55:30|6561.4|6558.6|6561.1|6558.3|6561.9|6559.1|6561.1|6558.3|11
1614585340000|2021-03-01 07:55:40|6561.5|6558.7|6561.5|6558.7|6561.5|6558.7|6561.5|6558.7|0
1614585350000|2021-03-01 07:55:50|6561.1|6558.3|6561|6558.2|6561.5|6558.7|6561|6558.2|1
1614585360000|2021-03-01 07:56:00|6561.1|6558.3|6561.5|6558.7|6561.5|6558.7|6561.1|6558.3|2
1614585370000|2021-03-01 07:56:10|6562.4|6559.6|6562.4|6559.6|6562.4|6559.6|6562|6559.2|15
1614585380000|2021-03-01 07:56:20|6562|6559.2|6561.5|6558.7|6562|6559.2|6561.1|6558.3|0
1614585390000|2021-03-01 07:56:30|6561.9|6559.1|6561.5|6558.7|6562.4|6559.6|6561.5|6558.7|0
1614585400000|2021-03-01 07:56:40|||||||||1
1614585410000|2021-03-01 07:56:50|6561.1|6558.3|6561.1|6558.3|6561.5|6558.7|6560.6|6557.8|3
1614585420000|2021-03-01 07:57:00|6560.6|6557.8|6560.1|6557.3|6560.6|6557.8|6559.5|6556.7|8
1614585430000|2021-03-01 07:57:10|6560.4|6557.6|6560.5|6557.7|6560.5|6557.7|6559.9|6557.1|4
1614585440000|2021-03-01 07:57:20|6560.1|6557.3|6558.5|6555.7|6560.1|6557.3|6558.5|6555.7|4
1614585450000|2021-03-01 07:57:30|6558|6555.2|6557.9|6555.1|6558|6555.2|6557.5|6554.7|2
1614585460000|2021-03-01 07:57:40|6557.5|6554.7|6557.9|6555.1|6558.5|6555.7|6557.5|6554.7|0
1614585470000|2021-03-01 07:57:50|6558.4|6555.6|6558.5|6555.7|6558.9|6556.1|6558.4|6555.6|0
1614585480000|2021-03-01 07:58:00|6558.4|6555.6|6557|6554.2|6558.4|6555.6|6556.5|6553.7|10
1614585490000|2021-03-01 07:58:10|6556.6|6553.8|6558.4|6555.6|6558.5|6555.7|6556.5|6553.7|57
1614585500000|2021-03-01 07:58:20|6557.9|6555.1|6558.1|6555.3|6559.5|6556.7|6557.9|6555.1|64
1614585510000|2021-03-01 07:58:30|6557.9|6555.1|6557.5|6554.7|6557.9|6555.1|6557.5|6554.7|2
1614585520000|2021-03-01 07:58:40|6557.9|6555.1|6558.5|6555.7|6558.5|6555.7|6557.9|6555.1|0
1614585530000|2021-03-01 07:58:50|6558.4|6555.6|6556.5|6553.7|6558.4|6555.6|6556.1|6553.3|2
1614585540000|2021-03-01 07:59:00|6556.9|6554.1|6555.5|6552.7|6556.9|6554.1|6555.5|6552.7|9
1614585550000|2021-03-01 07:59:10|6555.1|6552.3|6556.9|6554.1|6556.9|6554.1|6555.1|6552.3|1
1614585560000|2021-03-01 07:59:20|6556.5|6553.7|6555.5|6552.7|6557|6554.2|6555.5|6552.7|2
1614585570000|2021-03-01 07:59:30|6555.9|6553.1|6555.9|6553.1|6555.9|6553.1|6555.9|6553.1|1
1614585580000|2021-03-01 07:59:40|6556.1|6553.3|6556.5|6553.7|6556.5|6553.7|6556.1|6553.3|17
1614585590000|2021-03-01 07:59:50|6556|6553.2|6559|6556.2|6559.4|6556.6|6556|6553.2|7
1614585600000|2021-03-01 08:00:00|6558.9|6556.1|6555.5|6552.7|6558.9|6556.1|6554.5|6551.7|85
1614585610000|2021-03-01 08:00:10|6556.4|6553.6|6555.9|6553.1|6556.4|6553.6|6553.9|6551.1|9
1614585620000|2021-03-01 08:00:20|6556.4|6553.6|6556.4|6553.6|6558.4|6555.6|6556|6553.2|130
1614585630000|2021-03-01 08:00:30|6556.5|6553.7|6556.4|6553.6|6557.9|6555.1|6555.5|6552.7|29
1614585640000|2021-03-01 08:00:40|6556.6|6553.8|6561.5|6558.7|6562.5|6559.7|6556.6|6553.8|111
1614585650000|2021-03-01 08:00:50|6561.9|6559.1|6561.1|6558.3|6562.5|6559.7|6561|6558.2|12
1614585660000|2021-03-01 08:01:00|6561|6558.2|6560.6|6557.8|6562.4|6559.6|6560.5|6557.7|25
1614585670000|2021-03-01 08:01:10|6560.5|6557.7|6560|6557.2|6562.4|6559.6|6560|6557.2|26
1614585680000|2021-03-01 08:01:20|6559.9|6557.1|6560.4|6557.6|6560.4|6557.6|6558.4|6555.6|34
1614585690000|2021-03-01 08:01:30|6560|6557.2|6560.5|6557.7|6561.4|6558.6|6559.9|6557.1|8
1614585700000|2021-03-01 08:01:40|6560.9|6558.1|6557.5|6554.7|6560.9|6558.1|6557.5|6554.7|47
1614585710000|2021-03-01 08:01:50|6557.4|6554.6|6556.9|6554.1|6559.4|6556.6|6556.5|6553.7|161
1614585720000|2021-03-01 08:02:00|6557.4|6554.6|6559.5|6556.7|6560.1|6556.7|6556.9|6554.1|24
1614585730000|2021-03-01 08:02:10|6559.4|6556.6|6555.5|6552.7|6559.4|6556.6|6555.5|6552.7|43
1614585740000|2021-03-01 08:02:20|6555.9|6553.1|6555.5|6552.7|6556.9|6554.1|6555.5|6552.7|5
1614585750000|2021-03-01 08:02:30|6555.9|6553.1|6555.9|6553.1|6556.4|6553.6|6555.5|6552.7|10
1614585760000|2021-03-01 08:02:40|6556.4|6553.6|6556.9|6554.1|6557.5|6554.7|6556|6553.2|13
1614585770000|2021-03-01 08:02:50|6556.5|6553.7|6555.9|6553.1|6556.9|6554.1|6554.5|6551.7|22
1614585780000|2021-03-01 08:03:00|6556.4|6553.6|6557.5|6554.7|6557.5|6554.7|6556.4|6553.6|32
1614585790000|2021-03-01 08:03:10|6557.1|6554.3|6556.5|6553.7|6557.5|6554.7|6556.5|6553.7|5
1614585800000|2021-03-01 08:03:20|6556.9|6554.1|6557.5|6554.7|6557.5|6554.7|6556.4|6553.6|35
1614585810000|2021-03-01 08:03:30|6557.4|6554.6|6557.5|6554.7|6557.5|6554.7|6557.4|6554.6|87
1614585820000|2021-03-01 08:03:40|6557.4|6554.6|6557.4|6554.6|6557.4|6554.6|6557.4|6554.6|5
1614585830000|2021-03-01 08:03:50|||||||||14
1614585840000|2021-03-01 08:04:00|6557.5|6554.7|6557.5|6554.7|6559.4|6556.6|6557.5|6554.7|74
1614585850000|2021-03-01 08:04:10|6557.9|6555.1|6558|6555.2|6558.5|6555.7|6557.9|6555.1|12
1614585860000|2021-03-01 08:04:20|6557.5|6554.7|6558.5|6555.7|6559.4|6556.6|6557.5|6554.7|11
1614585870000|2021-03-01 08:04:30|6558|6555.2|6557.4|6554.6|6558|6555.2|6557.4|6554.6|137
1614585880000|2021-03-01 08:04:40|6557.5|6554.7|6557.5|6554.7|6558.4|6555.6|6557.5|6554.7|15
1614585890000|2021-03-01 08:04:50|6557.4|6554.6|6557.4|6554.6|6557.4|6554.6|6557.4|6554.6|18
1614585900000|2021-03-01 08:05:00|6557.5|6554.7|6559.4|6556.6|6559.4|6556.6|6557.5|6554.7|21
1614585910000|2021-03-01 08:05:10|6558.9|6556.1|6558.4|6555.6|6558.9|6556.1|6558.4|6555.6|8
1614585920000|2021-03-01 08:05:20|6557.6|6554.8|6557.9|6555.1|6557.9|6555.1|6557.5|6554.7|6
1614585930000|2021-03-01 08:05:30|6557.5|6554.7|6557.4|6554.6|6558.4|6555.6|6557.4|6554.6|52
1614585940000|2021-03-01 08:05:40|6556.4|6553.6|6556.4|6553.6|6556.4|6553.6|6556.4|6553.6|28
1614585950000|2021-03-01 08:05:50|6556.5|6553.7|6557.4|6554.6|6557.4|6554.6|6553.5|6550.7|180
1614585960000|2021-03-01 08:06:00|6557.5|6554.7|6557.5|6554.7|6558.4|6555.6|6557.5|6554.7|11
1614585970000|2021-03-01 08:06:10|6557.9|6555.1|6558.5|6555.7|6559.9|6557.1|6557.9|6555.1|27
1614585980000|2021-03-01 08:06:20|6558.9|6556.1|6560.4|6557.6|6560.4|6557.6|6558.9|6556.1|19
1614585990000|2021-03-01 08:06:30|6560.5|6557.7|6560.6|6557.8|6562.5|6559.7|6560.5|6557.7|51
1614586000000|2021-03-01 08:06:40|6560.4|6557.6|6559.5|6556.7|6560.5|6557.7|6559.5|6556.7|6
1614586010000|2021-03-01 08:06:50|6559.6|6556.8|6560.4|6557.6|6560.4|6557.6|6558.6|6555.8|4
1614586020000|2021-03-01 08:07:00|6559.9|6557.1|6559.9|6557.1|6560.4|6557.6|6559.5|6556.7|8
1614586030000|2021-03-01 08:07:10|6559.5|6556.7|6556.9|6554.1|6559.5|6556.7|6556.5|6553.7|21
1614586040000|2021-03-01 08:07:20|6557.4|6554.6|6556.5|6553.7|6557.4|6554.6|6555.5|6552.7|16
1614586050000|2021-03-01 08:07:30|6557.4|6554.6|6557.4|6554.6|6557.4|6554.6|6556.5|6553.7|10
1614586060000|2021-03-01 08:07:40|6558.4|6555.6|6558.5|6555.7|6558.5|6555.7|6558|6555.2|31
1614586070000|2021-03-01 08:07:50|6558.4|6555.6|6557|6554.2|6558.4|6555.6|6556.9|6554.1|6
1614586080000|2021-03-01 08:08:00|6556.5|6553.7|6555.5|6552.7|6557.5|6554.7|6555.5|6552.7|10
1614586090000|2021-03-01 08:08:10|6554.6|6551.8|6552.5|6549.7|6554.6|6551.8|6552.4|6549.6|25
1614586100000|2021-03-01 08:08:20|6552|6549.2|6551.5|6548.7|6552.5|6549.7|6551.5|6548.7|11
1614586110000|2021-03-01 08:08:30|6551.1|6548.3|6550.4|6547.6|6551.1|6548.3|6549.5|6546.7|40
1614586120000|2021-03-01 08:08:40|6550.1|6547.3|6552.1|6549.3|6552.5|6549.7|6548.5|6545.7|192
1614586130000|2021-03-01 08:08:50|6552.5|6549.7|6553|6550.2|6553|6550.2|6552|6549.2|13
1614586140000|2021-03-01 08:09:00|6553.4|6550.6|6554.4|6551.6|6554.4|6551.6|6552.5|6549.7|12
1614586150000|2021-03-01 08:09:10|6554.5|6551.7|6552.5|6549.7|6554.5|6551.7|6552.5|6549.7|2
1614586160000|2021-03-01 08:09:20|6551.9|6549.1|6551.5|6548.7|6552.5|6549.7|6551.5|6548.7|1
1614586170000|2021-03-01 08:09:30|6551.9|6549.1|6552.5|6549.7|6552.5|6549.7|6550.5|6547.7|7
1614586190000|2021-03-01 08:09:50|6552.9|6550.1|6553|6550.2|6553|6550.2|6551.9|6549.1|35
1614586200000|2021-03-01 08:10:00|6553.4|6550.6|6553.5|6550.7|6553.5|6550.7|6552.5|6549.7|4
1614586210000|2021-03-01 08:10:10|6554.1|6551.3|6554.9|6552.1|6555.4|6552.6|6554.1|6551.3|67
1614586220000|2021-03-01 08:10:20|6554.5|6551.7|6554.9|6552.1|6554.9|6552.1|6554|6551.2|8
1614586230000|2021-03-01 08:10:30|6554.5|6551.7|6553.5|6550.7|6554.5|6551.7|6553.5|6550.7|30
1614586240000|2021-03-01 08:10:40|6553.9|6551.1|6554.5|6551.7|6555.4|6552.6|6553.9|6551.1|9
1614586250000|2021-03-01 08:10:50|6554|6551.2|6554.9|6552.1|6554.9|6552.1|6554|6551.2|1
1614586260000|2021-03-01 08:11:00|6554.5|6551.7|6554.5|6551.7|6554.9|6552.1|6554.5|6551.7|3
1614586270000|2021-03-01 08:11:10|6554.4|6551.6|6553.9|6551.1|6554.4|6551.6|6551.9|6549.1|13
1614586280000|2021-03-01 08:11:20|6554.4|6551.6|6553.5|6550.7|6554.4|6551.6|6553.5|6550.7|4
1614586290000|2021-03-01 08:11:30|6553.9|6551.1|6555.5|6552.7|6555.5|6552.7|6553.9|6551.1|13
1614586300000|2021-03-01 08:11:40|6555.4|6552.6|6553.6|6550.8|6555.4|6552.6|6553.6|6550.8|16
1614586310000|2021-03-01 08:11:50|6554|6551.2|6551.1|6548.3|6554.4|6551.6|6551|6548.2|70
1614586320000|2021-03-01 08:12:00|6551.5|6548.7|6552|6549.2|6552.9|6550.1|6550.5|6547.7|16
1614586330000|2021-03-01 08:12:10|6551.9|6549.1|6552.5|6549.7|6552.5|6549.7|6551|6548.2|26
1614586340000|2021-03-01 08:12:20|6552.4|6549.6|6549.6|6546.8|6552.4|6549.6|6549.6|6546.8|35
1614586350000|2021-03-01 08:12:30|6549.5|6546.7|6550.5|6547.7|6550.5|6547.7|6549.5|6546.7|8
1614586360000|2021-03-01 08:12:40|6550.6|6547.8|6551.5|6548.7|6551.5|6548.7|6550.5|6547.7|4
1614586370000|2021-03-01 08:12:50|6552|6549.2|6551|6548.2|6552|6549.2|6550.5|6547.7|16
1614586380000|2021-03-01 08:13:00|6551.4|6548.6|6549.6|6546.8|6552.4|6549.6|6549.6|6546.8|67
1614586390000|2021-03-01 08:13:10|6549.5|6546.7|6548.6|6545.8|6549.6|6546.8|6548.5|6545.7|9
1614586400000|2021-03-01 08:13:20|6549.6|6546.8|6550.5|6547.7|6551|6548.2|6549.5|6546.7|81
1614586410000|2021-03-01 08:13:30|6550|6547.2|6550.5|6547.7|6550.5|6547.7|6549.5|6546.7|82
1614586420000|2021-03-01 08:13:40|6551|6548.2|6551|6548.2|6551|6548.2|6551|6548.2|5
1614586430000|2021-03-01 08:13:50|6550.5|6547.7|6554.5|6551.7|6555|6552.2|6550.5|6547.7|28
1614586440000|2021-03-01 08:14:00|6554.9|6552.1|6554|6551.2|6555.5|6552.7|6552.5|6549.7|249
1614586450000|2021-03-01 08:14:10|6553.5|6550.7|6552|6549.2|6554|6551.2|6552|6549.2|15
1614586460000|2021-03-01 08:14:20|6552.5|6549.7|6551.4|6548.6|6552.5|6549.7|6551|6548.2|17
1614586470000|2021-03-01 08:14:30|6551.5|6548.7|6549.9|6547.1|6551.5|6548.7|6549.9|6547.1|13
1614586480000|2021-03-01 08:14:40|6550.5|6547.7|6551.5|6548.7|6551.5|6548.7|6550.5|6547.7|75
1614586490000|2021-03-01 08:14:50|6551|6548.2|6550.6|6547.8|6552.5|6549.7|6550.5|6547.7|86
1614586500000|2021-03-01 08:15:00|6550.5|6547.7|6551.5|6548.7|6551.5|6548.7|6550.5|6547.7|15
1614586510000|2021-03-01 08:15:10|6552|6549.2|6552|6549.2|6552.5|6549.7|6551.5|6548.7|31
1614586520000|2021-03-01 08:15:20|6551.5|6548.7|6551.5|6548.7|6552|6549.2|6551|6548.2|3
1614586530000|2021-03-01 08:15:30|6552|6549.2|6549.5|6546.7|6552|6549.2|6549.5|6546.7|39
1614586540000|2021-03-01 08:15:40|6550|6547.2|6548|6545.2|6550|6547.2|6547.5|6544.7|17
1614586550000|2021-03-01 08:15:50|6548.5|6545.7|6548.5|6545.7|6549|6546.2|6548.5|6545.7|27
1614586560000|2021-03-01 08:16:00|6549|6546.2|6549.5|6546.7|6550.4|6547.6|6548.5|6545.7|97
1614586570000|2021-03-01 08:16:10|6549|6546.2|6549|6546.2|6549.5|6546.7|6549|6546.2|5
1614586580000|2021-03-01 08:16:20|6548.5|6545.7|6549|6546.2|6549.5|6546.7|6548.5|6545.7|14
1614586590000|2021-03-01 08:16:30|6549.5|6546.7|6549|6546.2|6549.5|6546.7|6549|6546.2|2
1614586600000|2021-03-01 08:16:40|6549.4|6546.6|6548.5|6545.7|6549.4|6546.6|6548.5|6545.7|16
1614586610000|2021-03-01 08:16:50|6547.5|6544.7|6548|6545.2|6548.4|6545.6|6546.5|6543.7|36
1614586620000|2021-03-01 08:17:00|6547.5|6544.7|6546|6543.2|6548|6545.2|6546|6543.2|20
1614586630000|2021-03-01 08:17:10|6545.5|6542.7|6544.5|6541.7|6545.5|6542.7|6544|6541.2|92
1614586640000|2021-03-01 08:17:20|6545|6542.2|6546.5|6543.7|6546.9|6544.1|6545|6542.2|9
1614586650000|2021-03-01 08:17:30|6546|6543.2|6545.4|6542.6|6546.5|6543.7|6545|6542.2|18
1614586660000|2021-03-01 08:17:40|6545|6542.2|6544.9|6542.1|6545.4|6542.6|6544.9|6542.1|26
1614586670000|2021-03-01 08:17:50|6544.5|6541.7|6545|6542.2|6545|6542.2|6544.4|6541.6|2
1614586680000|2021-03-01 08:18:00|6545.4|6542.6|6545.4|6542.6|6545.4|6542.6|6544.5|6541.7|9
1614586690000|2021-03-01 08:18:10|||||||||1
1614586700000|2021-03-01 08:18:20|6545.5|6542.7|6544.9|6542.1|6545.5|6542.7|6544.4|6541.6|8
1614586710000|2021-03-01 08:18:30|6545.3|6542.5|6545.9|6543.1|6546.4|6543.6|6545.3|6542.5|85
1614586720000|2021-03-01 08:18:40|6546|6543.2|6545.9|6543.1|6546.4|6543.6|6545.9|6543.1|58
1614586730000|2021-03-01 08:18:50|6545.5|6542.7|6545.5|6542.7|6546|6543.2|6545.4|6542.6|14
1614586740000|2021-03-01 08:19:00|6545.9|6543.1|6545.4|6542.6|6546.4|6543.6|6545.4|6542.6|9
1614586750000|2021-03-01 08:19:10|6545.5|6542.7|6546.3|6543.5|6546.4|6543.6|6545.5|6542.7|8
1614586760000|2021-03-01 08:19:20|6546.4|6543.6|6545.9|6543.1|6546.4|6543.6|6545.9|6543.1|6
1614586770000|2021-03-01 08:19:30|6546|6543.2|6547.5|6544.7|6548.4|6545.6|6546|6543.2|12
1614586780000|2021-03-01 08:19:40|6547|6544.2|6546.5|6543.7|6547.4|6544.6|6546.5|6543.7|12
1614586790000|2021-03-01 08:19:50|6545.4|6542.6|6545.5|6542.7|6546.5|6543.7|6545.4|6542.6|40
1614586800000|2021-03-01 08:20:00|6545.9|6543.1|6546.4|6543.6|6547|6544.2|6545.9|6543.1|30
1614586810000|2021-03-01 08:20:10|6546|6543.2|6546.5|6543.7|6546.5|6543.7|6546|6543.2|0
1614586820000|2021-03-01 08:20:20|6546.3|6543.5|6546|6543.2|6546.4|6543.6|6545.9|6543.1|1
1614586830000|2021-03-01 08:20:30|6545.9|6543.1|6546.5|6543.7|6546.5|6543.7|6545.9|6543.1|2
1614586840000|2021-03-01 08:20:40|6546.9|6544.1|6551|6548.2|6551.4|6548.6|6546.9|6544.1|58
1614586850000|2021-03-01 08:20:50|6550.5|6547.7|6547.5|6544.7|6550.5|6547.7|6547.5|6544.7|16
1614586860000|2021-03-01 08:21:00|6548.3|6545.5|6550|6547.2|6550|6547.2|6548.3|6545.5|40
1614586870000|2021-03-01 08:21:10|6549.5|6546.7|6548.9|6546.1|6549.5|6546.7|6548.9|6546.1|8
1614586880000|2021-03-01 08:21:20|6548.5|6545.7|6549.4|6546.6|6550.4|6547.6|6548.5|6545.7|35
1614586890000|2021-03-01 08:21:30|6549.9|6547.1|6549.9|6547.1|6550.4|6547.6|6549.5|6546.7|13
1614586900000|2021-03-01 08:21:40|6550|6547.2|6550.4|6547.6|6550.4|6547.6|6549.5|6546.7|12
1614586910000|2021-03-01 08:21:50|6550|6547.2|6549.5|6546.7|6550.4|6547.6|6549.5|6546.7|4
1614586920000|2021-03-01 08:22:00|6549.9|6547.1|6551.5|6548.7|6552.3|6549.5|6549.9|6547.1|53
1614586930000|2021-03-01 08:22:10|6551.4|6548.6|6549.4|6546.6|6551.4|6548.6|6549.4|6546.6|10
1614586940000|2021-03-01 08:22:20|6549.5|6546.7|6549|6546.2|6550.9|6548.1|6549|6546.2|55
1614586950000|2021-03-01 08:22:30|6548.9|6546.1|6548.9|6546.1|6550.4|6547.6|6548.5|6545.7|6
1614586960000|2021-03-01 08:22:40|6549.4|6546.6|6548.9|6546.1|6549.4|6546.6|6548.5|6545.7|26
1614586970000|2021-03-01 08:22:50|6549.3|6546.5|6548.9|6546.1|6549.4|6546.6|6548.9|6546.1|3
1614586980000|2021-03-01 08:23:00|6548.5|6545.7|6547.3|6544.5|6548.5|6545.7|6547|6544.2|7
1614586990000|2021-03-01 08:23:10|6548.5|6545.7|6552.5|6549.7|6553|6550.2|6548.5|6545.7|37
1614587000000|2021-03-01 08:23:20|6552.4|6549.6|6554.5|6551.7|6555|6552.2|6552.4|6549.6|103
1614587010000|2021-03-01 08:23:30|6554|6551.2|6554.5|6551.7|6554.9|6552.1|6553.5|6550.7|12
1614587020000|2021-03-01 08:23:40|6555|6552.2|6553.5|6550.7|6555|6552.2|6553.5|6550.7|15
1614587030000|2021-03-01 08:23:50|6553.9|6551.1|6556.5|6553.7|6556.5|6553.7|6553.9|6551.1|67
1614587040000|2021-03-01 08:24:00|6557|6554.2|6555.5|6552.7|6557|6554.2|6555|6552.2|47
1614587050000|2021-03-01 08:24:10|6555|6552.2|6555.5|6552.7|6556|6553.2|6555|6552.2|78
1614587060000|2021-03-01 08:24:20|6556|6553.2|6554.6|6551.8|6556.5|6553.7|6554.6|6551.8|64
1614587070000|2021-03-01 08:24:30|6554.5|6551.7|6554.5|6551.7|6555.5|6552.7|6554.5|6551.7|2
1614587080000|2021-03-01 08:24:40|6554|6551.2|6552|6549.2|6554.5|6551.7|6552|6549.2|39
1614587090000|2021-03-01 08:24:50|6552.5|6549.7|6554|6551.2|6554|6551.2|6552.5|6549.7|3
1614587100000|2021-03-01 08:25:00|6554.5|6551.7|6555.5|6552.7|6555.5|6552.7|6554|6551.2|15
1614587110000|2021-03-01 08:25:10|6556.4|6553.6|6556.4|6553.6|6556.5|6553.7|6555.5|6552.7|61
1614587120000|2021-03-01 08:25:20|6556|6553.2|6554.5|6551.7|6556.5|6553.7|6554|6551.2|32
1614587130000|2021-03-01 08:25:30|6554|6551.2|6553|6550.2|6554.5|6551.7|6553|6550.2|26
1614587140000|2021-03-01 08:25:40|6553.5|6550.7|6552|6549.2|6553.5|6550.7|6550.5|6547.7|25
1614587150000|2021-03-01 08:25:50|6552.4|6549.6|6550.5|6547.7|6552.4|6549.6|6550.5|6547.7|32
1614587160000|2021-03-01 08:26:00|6550.9|6548.1|6551.5|6548.7|6552.5|6549.7|6550.9|6548.1|88
1614587170000|2021-03-01 08:26:10|6552.5|6549.7|6553|6550.2|6553.5|6550.7|6552.5|6549.7|51
1614587180000|2021-03-01 08:26:20|6552.5|6549.7|6552.5|6549.7|6553|6550.2|6552.5|6549.7|35
1614587190000|2021-03-01 08:26:30|6553|6550.2|6551.5|6548.7|6553.5|6550.7|6551.5|6548.7|66
1614587200000|2021-03-01 08:26:40|6551.4|6548.6|6549.9|6547.1|6551.4|6548.6|6549|6546.2|149
1614587210000|2021-03-01 08:26:50|6549.5|6546.7|6550.5|6547.7|6551|6548.2|6549.5|6546.7|14
1614587220000|2021-03-01 08:27:00|6550|6547.2|6550.5|6547.7|6552.5|6549.7|6550|6547.2|27
1614587230000|2021-03-01 08:27:10|6551.4|6548.6|6551|6548.2|6551.5|6548.7|6551|6548.2|22
1614587240000|2021-03-01 08:27:20|6550.5|6547.7|6552|6549.2|6552.9|6550.1|6550.5|6547.7|12
1614587250000|2021-03-01 08:27:30|6552.5|6549.7|6550.5|6547.7|6552.5|6549.7|6550.5|6547.7|15
1614587260000|2021-03-01 08:27:40|6551|6548.2|6552|6549.2|6552|6549.2|6551|6548.2|12
1614587270000|2021-03-01 08:27:50|6552.4|6549.6|6552|6549.2|6552.5|6549.7|6551.5|6548.7|14
1614587280000|2021-03-01 08:28:00|6551.5|6548.7|6552.5|6549.7|6552.5|6549.7|6550.5|6547.7|32
1614587290000|2021-03-01 08:28:10|6552|6549.2|6553.4|6550.6|6553.4|6550.6|6551.5|6548.7|158
1614587300000|2021-03-01 08:28:20|6553|6550.2|6552.5|6549.7|6553|6550.2|6552.5|6549.7|20
1614587310000|2021-03-01 08:28:30|6553.4|6550.6|6551.5|6548.7|6553.4|6550.6|6551.5|6548.7|21
1614587320000|2021-03-01 08:28:40|6550.5|6547.7|6551|6548.2|6552.4|6549.6|6550.5|6547.7|57
1614587330000|2021-03-01 08:28:50|6551.5|6548.7|6550.5|6547.7|6551.5|6548.7|6549.5|6546.7|30
1614587340000|2021-03-01 08:29:00|6551|6548.2|6551.4|6548.6|6552.5|6549.7|6550.5|6547.7|71
1614587350000|2021-03-01 08:29:10|6550.5|6547.7|6550.5|6547.7|6550.5|6547.7|6549.5|6546.7|121
1614587360000|2021-03-01 08:29:20|6551.5|6548.7|6552|6549.2|6552.5|6549.7|6551.5|6548.7|152
1614587370000|2021-03-01 08:29:30|6552.5|6549.7|6552.5|6549.7|6553|6550.2|6551.5|6548.7|187
1614587380000|2021-03-01 08:29:40|6552|6549.2|6550.5|6547.7|6552.5|6549.7|6550.5|6547.7|194
1614587390000|2021-03-01 08:29:50|6549.5|6546.7|6548.5|6545.7|6550.5|6547.7|6548.5|6545.7|227
1614587400000|2021-03-01 08:30:00|6547.5|6544.7|6547.5|6544.7|6548.5|6545.7|6545.6|6542.8|853
1614587410000|2021-03-01 08:30:10|6547.6|6544.8|6549.5|6546.7|6550|6547.2|6547.6|6544.8|181
1614587420000|2021-03-01 08:30:20|6549.1|6546.3|6548.5|6545.7|6549.6|6546.8|6548|6545.2|167
1614587430000|2021-03-01 08:30:30|6548.6|6545.8|6547.1|6544.3|6548.6|6545.8|6545.6|6542.8|195
1614587440000|2021-03-01 08:30:40|6547.5|6544.7|6546.6|6543.8|6547.6|6544.8|6546.5|6543.7|121
1614587450000|2021-03-01 08:30:50|6546.7|6543.9|6545.6|6542.8|6547.6|6544.8|6545.6|6542.8|167
1614587460000|2021-03-01 08:31:00|6545.5|6542.7|6544|6541.2|6545.5|6542.7|6543.6|6540.8|322
1614587470000|2021-03-01 08:31:10|6543.7|6540.9|6545.5|6542.7|6545.5|6542.7|6543.5|6540.7|123
1614587480000|2021-03-01 08:31:20|6545.6|6542.8|6545.5|6542.7|6546.5|6543.7|6545.1|6542.3|193
1614587490000|2021-03-01 08:31:30|6545.6|6542.8|6545.6|6542.8|6546.5|6543.7|6544.6|6541.8|62
1614587500000|2021-03-01 08:31:40|6544.7|6541.9|6545.2|6542.4|6545.6|6542.8|6544.6|6541.8|408
1614587510000|2021-03-01 08:31:50|6545.5|6542.7|6547.5|6544.7|6548.6|6545.8|6545.1|6542.3|367
1614587520000|2021-03-01 08:32:00|6547.6|6544.8|6548|6545.2|6548.5|6545.7|6547.5|6544.7|97
1614587530000|2021-03-01 08:32:10|6548.5|6545.7|6548|6545.2|6548.5|6545.7|6548|6545.2|80
1614587540000|2021-03-01 08:32:20|6547.5|6544.7|6547.5|6544.7|6548.5|6545.7|6547.5|6544.7|95
1614587550000|2021-03-01 08:32:30|6547.4|6544.6|6547.5|6544.7|6547.5|6544.7|6547.4|6544.6|69
1614587560000|2021-03-01 08:32:40|6547.4|6544.6|6546.5|6543.7|6547.5|6544.7|6545.5|6542.7|574
1614587570000|2021-03-01 08:32:50|6546.1|6543.3|6546.4|6543.6|6546.5|6543.7|6545.5|6542.7|7
1614587580000|2021-03-01 08:33:00|6546|6543.2|6545.1|6542.3|6546|6543.2|6544.5|6541.7|122
1614587590000|2021-03-01 08:33:10|6545.5|6542.7|6545.6|6542.8|6546.5|6543.7|6545.5|6542.7|41
1614587600000|2021-03-01 08:33:20|6545.5|6542.7|6544.5|6541.7|6546|6543.2|6544.5|6541.7|10
1614587610000|2021-03-01 08:33:30|6545.5|6542.7|6547.5|6544.7|6547.5|6544.7|6544.5|6541.7|24
1614587620000|2021-03-01 08:33:40|6547.6|6544.8|6549.5|6546.7|6549.5|6546.7|6547.6|6544.8|18
1614587630000|2021-03-01 08:33:50|6549.6|6546.8|6549.6|6546.8|6550.5|6547.7|6549.6|6546.8|10
1614587640000|2021-03-01 08:34:00|6550|6547.2|6549.5|6546.7|6550.5|6547.7|6549.5|6546.7|89
1614587650000|2021-03-01 08:34:10|6549.6|6546.8|6550.7|6547.9|6550.7|6547.9|6549.6|6546.8|35
1614587660000|2021-03-01 08:34:20|6550.5|6547.7|6549.7|6546.9|6550.5|6547.7|6549.7|6546.9|6
1614587670000|2021-03-01 08:34:30|6550.5|6547.7|6550.6|6547.8|6550.6|6547.8|6550.5|6547.7|7
1614587680000|2021-03-01 08:34:40|6549.7|6546.9|6550.6|6547.8|6550.6|6547.8|6549.7|6546.9|46
1614587690000|2021-03-01 08:34:50|||||||||8
1614587700000|2021-03-01 08:35:00|6553.4|6550.6|6553.1|6550.3|6553.5|6550.7|6551.5|6548.7|116
1614587710000|2021-03-01 08:35:10|6553.5|6550.7|6553.6|6550.8|6554.1|6551.3|6553.5|6550.7|7
1614587720000|2021-03-01 08:35:20|6553.5|6550.7|6553.6|6550.8|6553.6|6550.8|6553.5|6550.7|11
1614587730000|2021-03-01 08:35:30|6553.5|6550.7|6554.5|6551.7|6554.6|6551.8|6553.5|6550.7|50
1614587740000|2021-03-01 08:35:40|6553.6|6550.8|6552.6|6549.8|6553.6|6550.8|6552.6|6549.8|11
1614587750000|2021-03-01 08:35:50|6551.6|6548.8|6552.5|6549.7|6552.5|6549.7|6551.6|6548.8|9
1614587760000|2021-03-01 08:36:00|6551.6|6548.8|6551.6|6548.8|6551.6|6548.8|6551.6|6548.8|2
1614587770000|2021-03-01 08:36:10|6552.1|6549.3|6552.5|6549.7|6552.5|6549.7|6552|6549.2|10
1614587780000|2021-03-01 08:36:20|6552|6549.2|6551.6|6548.8|6552|6549.2|6551.6|6548.8|2
1614587790000|2021-03-01 08:36:30|6552|6549.2|6551.6|6548.8|6552.1|6549.3|6551.6|6548.8|4
1614587800000|2021-03-01 08:36:40|6550.6|6547.8|6550.6|6547.8|6551.1|6548.3|6550.6|6547.8|27
1614587810000|2021-03-01 08:36:50|6551.5|6548.7|6550.6|6547.8|6551.5|6548.7|6550.6|6547.8|87
1614587820000|2021-03-01 08:37:00|6552.4|6549.6|6552.6|6549.8|6552.6|6549.8|6552.4|6549.6|45
1614587830000|2021-03-01 08:37:10|6552.5|6549.7|6552.6|6549.8|6552.6|6549.8|6552.5|6549.7|15
1614587840000|2021-03-01 08:37:20|||||||||12
1614587850000|2021-03-01 08:37:30|6552.5|6549.7|6552.5|6549.7|6552.5|6549.7|6552.4|6549.6|36
1614587860000|2021-03-01 08:37:40|6552|6549.2|6551.5|6548.7|6552.5|6549.7|6551.5|6548.7|63
1614587870000|2021-03-01 08:37:50|6551.6|6548.8|6551.5|6548.7|6552|6549.2|6551.5|6548.7|3
1614587880000|2021-03-01 08:38:00|6551.6|6548.8|6550.6|6547.8|6551.6|6548.8|6550.6|6547.8|4
1614587890000|2021-03-01 08:38:10|6550.5|6547.7|6549.5|6546.7|6550.5|6547.7|6549.5|6546.7|1
1614587900000|2021-03-01 08:38:20|6548.6|6545.8|6550.1|6547.3|6550.5|6547.7|6548.6|6545.8|22
1614587910000|2021-03-01 08:38:30|6550|6547.2|6549.6|6546.8|6550|6547.2|6549.6|6546.8|5
1614587920000|2021-03-01 08:38:40|6550|6547.2|6550|6547.2|6550|6547.2|6549.6|6546.8|13
1614587930000|2021-03-01 08:38:50|6550.4|6547.6|6550.5|6547.7|6550.5|6547.7|6550.4|6547.6|10
1614587940000|2021-03-01 08:39:00|6550.9|6548.1|6549|6546.2|6550.9|6548.1|6549|6546.2|68
1614587950000|2021-03-01 08:39:10|6549.5|6546.7|6549.5|6546.7|6549.5|6546.7|6549.5|6546.7|0
1614587960000|2021-03-01 08:39:20|6549|6546.2|6550.6|6547.8|6550.6|6547.8|6549|6546.2|1
1614587970000|2021-03-01 08:39:30|6550.4|6547.6|6549.6|6546.8|6550.4|6547.6|6549.6|6546.8|1
1614587980000|2021-03-01 08:39:40|6550.1|6547.3|6549.6|6546.8|6550.5|6547.7|6549.6|6546.8|1
1614587990000|2021-03-01 08:39:50|6550|6547.2|6550|6547.2|6550.1|6547.3|6549.6|6546.8|2
1614588000000|2021-03-01 08:40:00|6550.1|6547.3|6547.6|6544.8|6550.1|6547.3|6547.6|6544.8|21
1614588010000|2021-03-01 08:40:10|6548.1|6545.3|6549.1|6546.3|6549.5|6546.7|6548.1|6545.3|8
1614588020000|2021-03-01 08:40:20|6549.5|6546.7|6548.6|6545.8|6549.6|6546.8|6548.6|6545.8|2
1614588030000|2021-03-01 08:40:30|6549.1|6546.3|6549.6|6546.8|6549.6|6546.8|6548.6|6545.8|5
1614588040000|2021-03-01 08:40:40|6550.6|6547.8|6550.1|6547.3|6550.6|6547.8|6550.1|6547.3|13
1614588050000|2021-03-01 08:40:50|6550.6|6547.8|6550.6|6547.8|6551.6|6548.8|6550.1|6547.3|99
1614588060000|2021-03-01 08:41:00|6551.5|6548.7|6551.5|6548.7|6551.6|6548.8|6551.5|6548.7|14
1614588070000|2021-03-01 08:41:10|6551.1|6548.3|6551.6|6548.8|6551.6|6548.8|6550.6|6547.8|26
1614588080000|2021-03-01 08:41:20|6552.5|6549.7|6551.6|6548.8|6552.5|6549.7|6551.6|6548.8|140
1614588090000|2021-03-01 08:41:30|6551.2|6548.4|6550.5|6547.7|6551.6|6548.8|6550.5|6547.7|27
1614588100000|2021-03-01 08:41:40|6550.1|6547.3|6551.6|6548.8|6551.6|6548.8|6550.1|6547.3|7
1614588110000|2021-03-01 08:41:50|6551.1|6548.3|6551.1|6548.3|6551.6|6548.8|6551.1|6548.3|0
1614588120000|2021-03-01 08:42:00|6551.6|6548.8|6552.1|6549.3|6553.6|6550.8|6551.1|6548.3|152
1614588130000|2021-03-01 08:42:10|6551.7|6548.9|6546.6|6543.8|6551.7|6548.9|6546.6|6543.8|62
1614588140000|2021-03-01 08:42:20|6545.7|6542.9|6546.6|6543.8|6546.6|6543.8|6545.6|6542.8|132
1614588150000|2021-03-01 08:42:30|6546.1|6543.3|6547.1|6544.3|6547.6|6544.8|6546.1|6543.3|116
1614588160000|2021-03-01 08:42:40|6547.6|6544.8|6549.1|6546.3|6549.6|6546.8|6547.1|6544.3|29
1614588170000|2021-03-01 08:42:50|6548.6|6545.8|6548.6|6545.8|6549.6|6546.8|6548.6|6545.8|5
1614588180000|2021-03-01 08:43:00|6548.5|6545.7|6547.6|6544.8|6548.5|6545.7|6547.6|6544.8|5
1614588190000|2021-03-01 08:43:10|6548.1|6545.3|6548.6|6545.8|6548.6|6545.8|6547.6|6544.8|17
1614588200000|2021-03-01 08:43:20|6547.6|6544.8|6547.1|6544.3|6548.1|6545.3|6547.1|6544.3|43
1614588210000|2021-03-01 08:43:30|6547.6|6544.8|6547.6|6544.8|6548.6|6545.8|6547.6|6544.8|7
1614588220000|2021-03-01 08:43:40|6548.1|6545.3|6547.6|6544.8|6548.1|6545.3|6547.6|6544.8|19
1614588230000|2021-03-01 08:43:50|6547.1|6544.3|6547.6|6544.8|6547.6|6544.8|6547.1|6544.3|2
1614588240000|2021-03-01 08:44:00|6548.6|6545.8|6547.6|6544.8|6548.6|6545.8|6547.6|6544.8|9
1614588250000|2021-03-01 08:44:10|6546.7|6543.9|6547.1|6544.3|6547.6|6544.8|6546.6|6543.8|23
1614588260000|2021-03-01 08:44:20|6546.7|6543.9|6546.6|6543.8|6546.7|6543.9|6545.6|6542.8|23
1614588270000|2021-03-01 08:44:30|6547.5|6544.7|6547.5|6544.7|6547.5|6544.7|6547.5|6544.7|2
1614588280000|2021-03-01 08:44:40|6547.6|6544.8|6548.6|6545.8|6548.6|6545.8|6547.6|6544.8|3
1614588290000|2021-03-01 08:44:50|||||||||20
1614588300000|2021-03-01 08:45:00|6549.5|6546.7|6549.6|6546.8|6549.6|6546.8|6548.6|6545.8|28
1614588310000|2021-03-01 08:45:10|6549.5|6546.7|6549.6|6546.8|6549.6|6546.8|6549.5|6546.7|51
1614588320000|2021-03-01 08:45:20|6550.6|6547.8|6551.6|6548.8|6552|6549.2|6550.6|6547.8|68
1614588330000|2021-03-01 08:45:30|6552.5|6549.7|6554|6551.2|6554.5|6551.7|6552.5|6549.7|29
1614588340000|2021-03-01 08:45:40|6554.5|6551.7|6554.1|6551.3|6554.6|6551.8|6553|6550.2|38
1614588350000|2021-03-01 08:45:50|6553.6|6550.8|6554.6|6551.8|6554.6|6551.8|6553.6|6550.8|8
1614588360000|2021-03-01 08:46:00|6554.5|6551.7|6554.1|6551.3|6554.5|6551.7|6553.6|6550.8|9
1614588370000|2021-03-01 08:46:10|6554.5|6551.7|6555.1|6552.3|6555.1|6552.3|6554.5|6551.7|71
1614588380000|2021-03-01 08:46:20|6554.6|6551.8|6553.5|6550.7|6554.6|6551.8|6552.6|6549.8|10
1614588390000|2021-03-01 08:46:30|6553.6|6550.8|6552.6|6549.8|6553.6|6550.8|6551.5|6548.7|159
1614588400000|2021-03-01 08:46:40|6552.1|6549.3|6552.1|6549.3|6552.5|6549.7|6552.1|6549.3|4
1614588410000|2021-03-01 08:46:50|6552.6|6549.8|6552.1|6549.3|6552.6|6549.8|6552.1|6549.3|44
1614588420000|2021-03-01 08:47:00|6552.5|6549.7|6551.6|6548.8|6552.6|6549.8|6551.6|6548.8|4
1614588430000|2021-03-01 08:47:10|6552.6|6549.8|6551.6|6548.8|6554.5|6551.7|6551.6|6548.8|44
1614588440000|2021-03-01 08:47:20|6552.1|6549.3|6551.6|6548.8|6552.1|6549.3|6551.6|6548.8|2
1614588450000|2021-03-01 08:47:30|6551.1|6548.3|6552.6|6549.8|6553.6|6550.8|6551.1|6548.3|27
1614588460000|2021-03-01 08:47:40|6553.1|6550.3|6553.1|6550.3|6553.1|6550.3|6552.6|6549.8|11
1614588470000|2021-03-01 08:47:50|6553.6|6550.8|6554.6|6551.8|6554.6|6551.8|6553.6|6550.8|21
1614588480000|2021-03-01 08:48:00|6555.6|6552.8|6554.6|6551.8|6555.6|6552.8|6554.1|6551.3|150
1614588490000|2021-03-01 08:48:10|6553.7|6550.9|6550.6|6547.8|6553.7|6550.9|6549.6|6546.8|58
1614588500000|2021-03-01 08:48:20|6551.1|6548.3|6551.1|6548.3|6551.6|6548.8|6551.1|6548.3|6
1614588510000|2021-03-01 08:48:30|6551.6|6548.8|6551.6|6548.8|6552.6|6549.8|6551.1|6548.3|13
1614588520000|2021-03-01 08:48:40|6551.1|6548.3|6550.1|6547.3|6551.6|6548.8|6550.1|6547.3|1
1614588530000|2021-03-01 08:48:50|6549.6|6546.8|6547.6|6544.8|6549.6|6546.8|6547.6|6544.8|38
1614588540000|2021-03-01 08:49:00|6546.6|6543.8|6547.6|6544.8|6547.6|6544.8|6546.6|6543.8|59
1614588550000|2021-03-01 08:49:10|6548.4|6545.6|6547.6|6544.8|6549.6|6546.8|6547.6|6544.8|27
1614588560000|2021-03-01 08:49:20|6548|6545.2|6547.6|6544.8|6548|6545.2|6547.6|6544.8|23
1614588570000|2021-03-01 08:49:30|6547.5|6544.7|6544.6|6541.8|6547.5|6544.7|6543.7|6540.9|85
1614588580000|2021-03-01 08:49:40|6544.1|6541.3|6544.6|6541.8|6545.6|6542.8|6543.7|6540.9|10
1614588590000|2021-03-01 08:49:50|6545.1|6542.3|6545.1|6542.3|6545.1|6542.3|6544.6|6541.8|6
1614588600000|2021-03-01 08:50:00|6544.6|6541.8|6545.1|6542.3|6545.6|6542.8|6544.6|6541.8|10
1614588610000|2021-03-01 08:50:10|6544.6|6541.8|6544.6|6541.8|6545.1|6542.3|6542.6|6539.8|67
1614588620000|2021-03-01 08:50:20|6544.1|6541.3|6544.1|6541.3|6544.6|6541.8|6544.1|6541.3|3
1614588630000|2021-03-01 08:50:30|6544.6|6541.8|6542.6|6539.8|6545.1|6542.3|6542.6|6539.8|167
1614588640000|2021-03-01 08:50:40|6543.1|6540.3|6543|6540.2|6543.1|6540.3|6542.6|6539.8|2
1614588650000|2021-03-01 08:50:50|6542.6|6539.8|6542.6|6539.8|6543.1|6540.3|6542.6|6539.8|1
1614588660000|2021-03-01 08:51:00|6543.6|6540.8|6543.6|6540.8|6543.6|6540.8|6543.6|6540.8|37
1614588670000|2021-03-01 08:51:10|6543.7|6540.9|6543.6|6540.8|6545|6542.2|6543.6|6540.8|36
1614588680000|2021-03-01 08:51:20|6544.1|6541.3|6543.6|6540.8|6544.1|6541.3|6543.6|6540.8|21
1614588690000|2021-03-01 08:51:30|6544.1|6541.3|6543.6|6540.8|6544.6|6541.8|6543.6|6540.8|16
1614588700000|2021-03-01 08:51:40|6544.5|6541.7|6543.6|6540.8|6544.5|6541.7|6543.6|6540.8|5
1614588710000|2021-03-01 08:51:50|6544.1|6541.3|6543.6|6540.8|6544.1|6541.3|6543.6|6540.8|5
1614588720000|2021-03-01 08:52:00|6544.1|6541.3|6544.6|6541.8|6544.6|6541.8|6544.1|6541.3|4
1614588730000|2021-03-01 08:52:10|6544.1|6541.3|6544.6|6541.8|6544.6|6541.8|6543.6|6540.8|10
1614588740000|2021-03-01 08:52:20|6545.1|6542.3|6544.6|6541.8|6545.1|6542.3|6544.6|6541.8|49
1614588750000|2021-03-01 08:52:30|6545.5|6542.7|6546.6|6543.8|6547.1|6544.3|6545.5|6542.7|12
1614588760000|2021-03-01 08:52:40|6547.1|6544.3|6546.1|6543.3|6547.1|6544.3|6546.1|6543.3|3
1614588770000|2021-03-01 08:52:50|6545.6|6542.8|6546.1|6543.3|6546.1|6543.3|6545.6|6542.8|1
1614588780000|2021-03-01 08:53:00|6546.6|6543.8|6546.1|6543.3|6546.6|6543.8|6546.1|6543.3|0
1614588790000|2021-03-01 08:53:10|6546.6|6543.8|6547.6|6544.8|6547.6|6544.8|6546.6|6543.8|17
1614588800000|2021-03-01 08:53:20|6548.1|6545.3|6547.5|6544.7|6548.1|6545.3|6547.5|6544.7|32
1614588810000|2021-03-01 08:53:30|6546.6|6543.8|6547.5|6544.7|6547.5|6544.7|6546.5|6543.7|104
1614588820000|2021-03-01 08:53:40|6546.6|6543.8|6546.6|6543.8|6546.6|6543.8|6546.6|6543.8|7
1614588830000|2021-03-01 08:53:50|6546.1|6543.3|6546.6|6543.8|6547.5|6544.7|6546.1|6543.3|86
1614588840000|2021-03-01 08:54:00|6546.5|6543.7|6547.5|6544.7|6547.5|6544.7|6546.1|6543.3|16
1614588850000|2021-03-01 08:54:10|6546.6|6543.8|6546.6|6543.8|6546.6|6543.8|6546|6543.2|7
1614588860000|2021-03-01 08:54:20|6546.5|6543.7|6543.6|6540.8|6546.5|6543.7|6543.6|6540.8|15
1614588870000|2021-03-01 08:54:30|6544|6541.2|6542.6|6539.8|6544|6541.2|6542.5|6539.7|26
1614588880000|2021-03-01 08:54:40|6543.5|6540.7|6544.5|6541.7|6544.5|6541.7|6543.5|6540.7|3
1614588900000|2021-03-01 08:55:00|6544.6|6541.8|6544.6|6541.8|6545|6542.2|6544.6|6541.8|8
1614588910000|2021-03-01 08:55:10|6545.1|6542.3|6544.1|6541.3|6545.5|6542.7|6544.1|6541.3|35
1614588920000|2021-03-01 08:55:20|6544.5|6541.7|6544.5|6541.7|6545.1|6542.3|6543.6|6540.8|31
1614588930000|2021-03-01 08:55:30|6544.6|6541.8|6544.6|6541.8|6544.6|6541.8|6544.5|6541.7|1
1614588940000|2021-03-01 08:55:40|6545.5|6542.7|6547|6544.2|6547|6544.2|6545.5|6542.7|9
1614588950000|2021-03-01 08:55:50|6546.6|6543.8|6546.1|6543.3|6547.5|6544.7|6546.1|6543.3|6
1614588960000|2021-03-01 08:56:00|6546.5|6543.7|6549|6546.2|6550|6547.2|6546.5|6543.7|41
1614588970000|2021-03-01 08:56:10|6548.5|6545.7|6547|6544.2|6548.5|6545.7|6547|6544.2|2
1614588980000|2021-03-01 08:56:20|6546.6|6543.8|6546.1|6543.3|6547|6544.2|6546|6543.2|2
1614588990000|2021-03-01 08:56:30|6546.6|6543.8|6547|6544.2|6547|6544.2|6546.5|6543.7|2
1614589000000|2021-03-01 08:56:40|6546.6|6543.8|6549.5|6546.7|6549.5|6546.7|6546.6|6543.8|1187
1614589010000|2021-03-01 08:56:50|6548.6|6545.8|6548.6|6545.8|6549.5|6546.7|6548.6|6545.8|12
1614589020000|2021-03-01 08:57:00|6548.5|6545.7|6545.6|6542.8|6548.5|6545.7|6545.6|6542.8|12
1614589030000|2021-03-01 08:57:10|6546|6543.2|6546.5|6543.7|6546.5|6543.7|6546|6543.2|7
1614589040000|2021-03-01 08:57:20|6546.1|6543.3|6546|6543.2|6546.1|6543.3|6545.5|6542.7|16
1614589050000|2021-03-01 08:57:30|6546.4|6543.6|6546.6|6543.8|6546.6|6543.8|6546.4|6543.6|3
1614589060000|2021-03-01 08:57:40|6546|6543.2|6545|6542.2|6546|6543.2|6544.5|6541.7|10
1614589070000|2021-03-01 08:57:50|6545.5|6542.7|6545.4|6542.6|6545.5|6542.7|6545|6542.2|9
1614589080000|2021-03-01 08:58:00|6545.5|6542.7|6545.5|6542.7|6545.5|6542.7|6543.6|6540.8|11
1614589090000|2021-03-01 08:58:10|6546|6543.2|6546|6543.2|6546.5|6543.7|6546|6543.2|12
1614589100000|2021-03-01 08:58:20|6547|6544.2|6547.5|6544.7|6547.5|6544.7|6547|6544.2|10
1614589110000|2021-03-01 08:58:30|6548|6545.2|6547.5|6544.7|6548|6545.2|6547.5|6544.7|7
1614589120000|2021-03-01 08:58:40|6548.5|6545.7|6547|6544.2|6548.5|6545.7|6547|6544.2|185
1614589130000|2021-03-01 08:58:50|6547.4|6544.6|6546.5|6543.7|6547.5|6544.7|6546.5|6543.7|4
1614589140000|2021-03-01 08:59:00|6546|6543.2|6546|6543.2|6546.5|6543.7|6545.5|6542.7|454
1614589150000|2021-03-01 08:59:10|6545.5|6542.7|6546|6543.2|6546.5|6543.7|6545.5|6542.7|11
1614589160000|2021-03-01 08:59:20|6546.5|6543.7|6546.5|6543.7|6546.5|6543.7|6546.5|6543.7|5
1614589170000|2021-03-01 08:59:30|6547.5|6544.7|6547|6544.2|6547.5|6544.7|6547|6544.2|37
1614589180000|2021-03-01 08:59:40|6547.4|6544.6|6547.4|6544.6|6547.5|6544.7|6547|6544.2|0
1614589190000|2021-03-01 08:59:50|6547.5|6544.7|6547.5|6544.7|6548.5|6545.7|6547|6544.2|78
1614589200000|2021-03-01 09:00:00|6548.5|6545.7|6548|6545.2|6549|6546.2|6547.5|6544.7|61
1614589210000|2021-03-01 09:00:10|6547.5|6544.7|6546.5|6543.7|6548.5|6545.7|6546.5|6543.7|23
1614589220000|2021-03-01 09:00:20|6547|6544.2|6547|6544.2|6547|6544.2|6545.5|6542.7|134
1614589230000|2021-03-01 09:00:30|6547.5|6544.7|6547.5|6544.7|6547.5|6544.7|6547|6544.2|1
1614589240000|2021-03-01 09:00:40|6547|6544.2|6548.9|6546.1|6548.9|6546.1|6547|6544.2|18
1614589250000|2021-03-01 09:00:50|6549.4|6546.6|6549.5|6546.7|6550.5|6547.7|6549|6546.2|23
1614589260000|2021-03-01 09:01:00|6550|6547.2|6550.4|6547.6|6551.5|6548.7|6549.5|6546.7|73
1614589270000|2021-03-01 09:01:10|6550|6547.2|6551.5|6548.7|6551.5|6548.7|6549.5|6546.7|4
1614589280000|2021-03-01 09:01:20|6551.3|6548.5|6551|6548.2|6551.5|6548.7|6550.5|6547.7|3
1614589290000|2021-03-01 09:01:30|6551.4|6548.6|6552.4|6549.6|6552.5|6549.7|6551.4|6548.6|304
1614589300000|2021-03-01 09:01:40|6552.5|6549.7|6551.5|6548.7|6552.5|6549.7|6551|6548.2|7
1614589310000|2021-03-01 09:01:50|6551|6548.2|6554|6551.2|6554.5|6551.7|6551|6548.2|31
1614589320000|2021-03-01 09:02:00|6553.6|6550.8|6553.5|6550.7|6554.5|6551.7|6553.5|6550.7|13
1614589330000|2021-03-01 09:02:10|6552.5|6549.7|6551|6548.2|6552.5|6549.7|6551|6548.2|2
1614589340000|2021-03-01 09:02:20|6550.5|6547.7|6551.1|6548.3|6552.5|6549.7|6550.5|6547.7|47
1614589350000|2021-03-01 09:02:30|6551.5|6548.7|6550.5|6547.7|6552.5|6549.7|6550.5|6547.7|10
1614589360000|2021-03-01 09:02:40|6551|6548.2|6552|6549.2|6552|6549.2|6550.5|6547.7|18
1614589370000|2021-03-01 09:02:50|6551.5|6548.7|6554.5|6551.7|6554.5|6551.7|6551.5|6548.7|17
1614589380000|2021-03-01 09:03:00|6555.5|6552.7|6555.5|6552.7|6555.5|6552.7|6555.5|6552.7|42
1614589390000|2021-03-01 09:03:10|6555|6552.2|6556.5|6553.7|6556.5|6553.7|6554.5|6551.7|41
1614589400000|2021-03-01 09:03:20|6555.6|6552.8|6555.5|6552.7|6555.6|6552.8|6554.5|6551.7|3
1614589410000|2021-03-01 09:03:30|6555|6552.2|6555.5|6552.7|6555.5|6552.7|6555|6552.2|7
1614589420000|2021-03-01 09:03:40|6555|6552.2|6554|6551.2|6555|6552.2|6553.5|6550.7|29
1614589430000|2021-03-01 09:03:50|6553.5|6550.7|6553|6550.2|6554|6551.2|6553|6550.2|3
1614589440000|2021-03-01 09:04:00|6553.5|6550.7|6554.5|6551.7|6554.5|6551.7|6553.5|6550.7|27
1614589450000|2021-03-01 09:04:10|6555.3|6552.5|6556.9|6554.1|6557.5|6554.7|6555.3|6552.5|379
1614589460000|2021-03-01 09:04:20|6556.8|6554|6556.4|6553.6|6557.3|6554.5|6555.9|6553.1|78
1614589470000|2021-03-01 09:04:30|6556|6553.2|6554.9|6552.1|6556|6553.2|6554.9|6552.1|20
1614589480000|2021-03-01 09:04:40|6555.3|6552.5|6555.3|6552.5|6555.3|6552.5|6555.3|6552.5|0
1614589490000|2021-03-01 09:04:50|6554.4|6551.6|6555.9|6553.1|6556.3|6553.5|6552.9|6550.1|198
1614589500000|2021-03-01 09:05:00|6556.3|6553.5|6555.4|6552.6|6556.4|6553.6|6555.4|6552.6|28
1614589510000|2021-03-01 09:05:10|6554.9|6552.1|6554.4|6551.6|6554.9|6552.1|6554.4|6551.6|9
1614589520000|2021-03-01 09:05:20|6554.9|6552.1|6555.4|6552.6|6555.4|6552.6|6554.8|6552|16
1614589530000|2021-03-01 09:05:30|6555.8|6553|6554.9|6552.1|6555.8|6553|6554.5|6551.7|8
1614589540000|2021-03-01 09:05:40|6555.4|6552.6|6557.4|6554.6|6557.4|6554.6|6554.9|6552.1|42
1614589550000|2021-03-01 09:05:50|6558.3|6555.5|6557.9|6555.1|6558.3|6555.5|6557.9|6555.1|26
1614589560000|2021-03-01 09:06:00|6558.3|6555.5|6558.3|6555.5|6558.3|6555.5|6558.3|6555.5|63
1614589570000|2021-03-01 09:06:10|6557.9|6555.1|6557.8|6555|6558.3|6555.5|6557.4|6554.6|13
1614589580000|2021-03-01 09:06:20|6558.3|6555.5|6560.3|6557.5|6560.3|6557.5|6558.3|6555.5|70
1614589590000|2021-03-01 09:06:30|6560.4|6557.6|6561.9|6559.1|6562.4|6559.6|6560.4|6557.6|142
1614589600000|2021-03-01 09:06:40|6561.4|6558.6|6561.9|6559.1|6562.3|6559.5|6561.4|6558.6|5
1614589610000|2021-03-01 09:06:50|6561.4|6558.6|6560.5|6557.7|6562.3|6559.5|6560.5|6557.7|7
1614589620000|2021-03-01 09:07:00|6560.4|6557.6|6561|6558.2|6561.5|6558.7|6560.4|6557.6|195
1614589630000|2021-03-01 09:07:10|6560.5|6557.7|6558.5|6555.7|6560.5|6557.7|6558.5|6555.7|37
1614589640000|2021-03-01 09:07:20|6559.3|6556.5|6559.9|6557.1|6560.4|6557.6|6559.3|6556.5|30
1614589650000|2021-03-01 09:07:30|6559.5|6556.7|6559.4|6556.6|6560|6557.2|6559.4|6556.6|21
1614589660000|2021-03-01 09:07:40|6559.5|6556.7|6560.4|6557.6|6560.4|6557.6|6559.5|6556.7|6
1614589670000|2021-03-01 09:07:50|6560.5|6557.7|6559.9|6557.1|6560.5|6557.7|6559.9|6557.1|5
1614589680000|2021-03-01 09:08:00|6560|6557.2|6561.5|6558.7|6561.9|6559.1|6560|6557.2|26
1614589690000|2021-03-01 09:08:10|6561.4|6558.6|6562.4|6559.6|6562.4|6559.6|6561.4|6558.6|58
1614589700000|2021-03-01 09:08:20|6562.3|6559.5|6561.4|6558.6|6562.3|6559.5|6561.4|6558.6|3
1614589710000|2021-03-01 09:08:30|6561.9|6559.1|6561.9|6559.1|6561.9|6559.1|6560.9|6558.1|58
1614589720000|2021-03-01 09:08:40|6561.5|6558.7|6561.9|6559.1|6561.9|6559.1|6561.4|6558.6|4
1614589730000|2021-03-01 09:08:50|6562.3|6559.5|6560.5|6557.7|6562.3|6559.5|6560.5|6557.7|2
1614589740000|2021-03-01 09:09:00|6560.4|6557.6|6560|6557.2|6560.4|6557.6|6559.5|6556.7|11
1614589750000|2021-03-01 09:09:10|6559.5|6556.7|6560.4|6557.6|6560.4|6557.6|6559.5|6556.7|4
1614589760000|2021-03-01 09:09:20|6560|6557.2|6559.5|6556.7|6560|6557.2|6559.5|6556.7|0
1614589770000|2021-03-01 09:09:30|6559.4|6556.6|6560|6557.2|6560|6557.2|6559|6556.2|4
1614589780000|2021-03-01 09:09:40|6560.4|6557.6|6559.5|6556.7|6560.4|6557.6|6559.4|6556.6|25
1614589790000|2021-03-01 09:09:50|6559.9|6557.1|6558.5|6555.7|6559.9|6557.1|6558.4|6555.6|8
1614589800000|2021-03-01 09:10:00|6558.4|6555.6|6559.9|6557.1|6559.9|6557.1|6558.3|6555.5|49
1614589810000|2021-03-01 09:10:10|6559.5|6556.7|6560.4|6557.6|6560.4|6557.6|6559|6556.2|4
1614589820000|2021-03-01 09:10:20|6560.3|6557.5|6559.4|6556.6|6560.3|6557.5|6559.4|6556.6|16
1614589830000|2021-03-01 09:10:30|6556.5|6553.7|6557.3|6554.5|6557.3|6554.5|6556.3|6553.5|348
1614589840000|2021-03-01 09:10:40|6556.9|6554.1|6557.4|6554.6|6557.4|6554.6|6556.4|6553.6|7
1614589850000|2021-03-01 09:10:50|6557.9|6555.1|6556.5|6553.7|6557.9|6555.1|6556.5|6553.7|42
1614589860000|2021-03-01 09:11:00|6556.4|6553.6|6555.5|6552.7|6556.4|6553.6|6555.5|6552.7|2
1614589870000|2021-03-01 09:11:10|6555.4|6552.6|6553.4|6550.6|6555.4|6552.6|6553.4|6550.6|5
1614589880000|2021-03-01 09:11:20|6552.5|6549.7|6554.5|6551.7|6554.9|6552.1|6552.4|6549.6|85
1614589890000|2021-03-01 09:11:30|6554.4|6551.6|6555.4|6552.6|6555.4|6552.6|6554.4|6551.6|3
1614589900000|2021-03-01 09:11:40|6555.5|6552.7|6557|6554.2|6557.4|6554.6|6555.5|6552.7|33
1614589910000|2021-03-01 09:11:50|6557.4|6554.6|6557.4|6554.6|6557.4|6554.6|6556.4|6553.6|18
1614589920000|2021-03-01 09:12:00|6557|6554.2|6556.9|6554.1|6557.4|6554.6|6556.4|6553.6|4
1614589930000|2021-03-01 09:12:10|6556.4|6553.6|6555.5|6552.7|6556.4|6553.6|6555.5|6552.7|9
1614589940000|2021-03-01 09:12:20|6554.5|6551.7|6555|6552.2|6555.4|6552.6|6554.4|6551.6|41
1614589950000|2021-03-01 09:12:30|6555.4|6552.6|6556.4|6553.6|6557.4|6554.6|6555.4|6552.6|75
1614589960000|2021-03-01 09:12:40|||||||||38
1614589970000|2021-03-01 09:12:50|6554.5|6551.7|6554.5|6551.7|6555.4|6552.6|6553.5|6550.7|107
1614589980000|2021-03-01 09:13:00|6554.4|6551.6|6555.4|6552.6|6555.5|6552.7|6553.9|6551.1|5
1614589990000|2021-03-01 09:13:10|6555.5|6552.7|6555.9|6553.1|6556.4|6553.6|6555.5|6552.7|18
1614590000000|2021-03-01 09:13:20|6555.5|6552.7|6556.5|6553.7|6556.9|6554.1|6555.4|6552.6|6
1614590010000|2021-03-01 09:13:30|6556.4|6553.6|6556.4|6553.6|6556.4|6553.6|6555.5|6552.7|8
1614590020000|2021-03-01 09:13:40|6556.8|6554|6556.4|6553.6|6557.3|6554.5|6556.4|6553.6|6
1614590030000|2021-03-01 09:13:50|6556.3|6553.5|6555.9|6553.1|6556.4|6553.6|6555.5|6552.7|5
1614590040000|2021-03-01 09:14:00|6556.3|6553.5|6555.4|6552.6|6557.3|6554.5|6555.4|6552.6|7
1614590050000|2021-03-01 09:14:10|6555.5|6552.7|6555.5|6552.7|6555.9|6553.1|6554.9|6552.1|5
1614590060000|2021-03-01 09:14:20|6555.9|6553.1|6555.9|6553.1|6555.9|6553.1|6555.5|6552.7|0
1614590070000|2021-03-01 09:14:30|6555.5|6552.7|6555.9|6553.1|6556|6553.2|6555.5|6552.7|1
1614590080000|2021-03-01 09:14:40|6556.4|6553.6|6556.4|6553.6|6556.4|6553.6|6556.4|6553.6|3
1614590090000|2021-03-01 09:14:50|6556.8|6554|6556.9|6554.1|6557.3|6554.5|6556.8|6554|10
1614590100000|2021-03-01 09:15:00|6557.3|6554.5|6556.5|6553.7|6557.3|6554.5|6556.4|6553.6|5
1614590110000|2021-03-01 09:15:10|6556.9|6554.1|6555.5|6552.7|6556.9|6554.1|6555.5|6552.7|4
1614590120000|2021-03-01 09:15:20|6555.9|6553.1|6556.4|6553.6|6556.4|6553.6|6555.9|6553.1|0
1614590130000|2021-03-01 09:15:30|6555.9|6553.1|6556|6553.2|6556.4|6553.6|6555.9|6553.1|1
1614590140000|2021-03-01 09:15:40|6556.4|6553.6|6556.3|6553.5|6556.4|6553.6|6555.5|6552.7|7
1614590150000|2021-03-01 09:15:50|6556.4|6553.6|6557.3|6554.5|6557.3|6554.5|6556.4|6553.6|36
1614590160000|2021-03-01 09:16:00|6556.5|6553.7|6556.4|6553.6|6556.5|6553.7|6556.4|6553.6|6
1614590170000|2021-03-01 09:16:10|6555.9|6553.1|6555.3|6552.5|6555.9|6553.1|6554.5|6551.7|14
1614590190000|2021-03-01 09:16:30|6555.5|6552.7|6551.6|6548.8|6555.5|6552.7|6551.5|6548.7|848
1614590200000|2021-03-01 09:16:40|6551.5|6548.7|6551.6|6548.8|6552.5|6549.7|6551.5|6548.7|22
1614590210000|2021-03-01 09:16:50|6551.5|6548.7|6549|6546.2|6551.5|6548.7|6549|6546.2|82
1614590220000|2021-03-01 09:17:00|6548.5|6545.7|6550|6547.2|6550|6547.2|6548.5|6545.7|22
1614590230000|2021-03-01 09:17:10|6549.6|6546.8|6550.5|6547.7|6550.5|6547.7|6549.1|6546.3|22
1614590240000|2021-03-01 09:17:20|6550.6|6547.8|6550.5|6547.7|6551|6548.2|6550.5|6547.7|4
1614590250000|2021-03-01 09:17:30|6550.6|6547.8|6552|6549.2|6552.5|6549.7|6550.6|6547.8|17
1614590260000|2021-03-01 09:17:40|6551.5|6548.7|6552|6549.2|6552.5|6549.7|6551.5|6548.7|7
1614590270000|2021-03-01 09:17:50|6551.5|6548.7|6547.5|6544.7|6551.5|6548.7|6547.5|6544.7|54
1614590280000|2021-03-01 09:18:00|6548|6545.2|6548.1|6545.3|6549.5|6546.7|6548|6545.2|24
1614590290000|2021-03-01 09:18:10|6548.5|6545.7|6548.6|6545.8|6549|6546.2|6548.5|6545.7|2
1614590300000|2021-03-01 09:18:20|6548.5|6545.7|6548|6545.2|6548.5|6545.7|6547.5|6544.7|12
1614590310000|2021-03-01 09:18:30|6548.5|6545.7|6548.5|6545.7|6548.5|6545.7|6548.1|6545.3|1
1614590320000|2021-03-01 09:18:40|6548.1|6545.3|6548.5|6545.7|6548.5|6545.7|6548.1|6545.3|2
1614590330000|2021-03-01 09:18:50|6548|6545.2|6548.5|6545.7|6548.5|6545.7|6548|6545.2|0
1614590340000|2021-03-01 09:19:00|6549.1|6546.3|6548.5|6545.7|6549.1|6546.3|6548.5|6545.7|4
1614590350000|2021-03-01 09:19:10|6549|6546.2|6549|6546.2|6549.5|6546.7|6548.6|6545.8|18
1614590360000|2021-03-01 09:19:20|6548.6|6545.8|6549|6546.2|6549.5|6546.7|6548.6|6545.8|12
1614590370000|2021-03-01 09:19:30|6549.1|6546.3|6547.5|6544.7|6549.1|6546.3|6547.5|6544.7|24
1614590380000|2021-03-01 09:19:40|6546.7|6543.9|6543.6|6540.8|6546.7|6543.9|6543.6|6540.8|71
1614590390000|2021-03-01 09:19:50|6543.5|6540.7|6542.5|6539.7|6543.5|6540.7|6542.5|6539.7|53
1614590400000|2021-03-01 09:20:00|6542.6|6539.8|6542.6|6539.8|6543.5|6540.7|6542.5|6539.7|101
1614590410000|2021-03-01 09:20:10|6542.5|6539.7|6542.5|6539.7|6542.5|6539.7|6542.5|6539.7|82
1614590420000|2021-03-01 09:20:20|6542.4|6539.6|6541.1|6538.3|6542.4|6539.6|6540.6|6537.8|106
1614590430000|2021-03-01 09:20:30|6541.5|6538.7|6541.5|6538.7|6541.5|6538.7|6540.6|6537.8|9
1614590440000|2021-03-01 09:20:40|6541.6|6538.8|6541.5|6538.7|6542.4|6539.6|6541.5|6538.7|65
1614590450000|2021-03-01 09:20:50|6541.6|6538.8|6541.5|6538.7|6542.4|6539.6|6541.5|6538.7|46
1614590460000|2021-03-01 09:21:00|6541.6|6538.8|6545.5|6542.7|6545.9|6543.1|6541.6|6538.8|102
1614590470000|2021-03-01 09:21:10|6546.4|6543.6|6548.4|6545.6|6548.5|6545.7|6546.4|6543.6|112
1614590480000|2021-03-01 09:21:20|6548.5|6545.7|6548.5|6545.7|6550.5|6547.7|6548.5|6545.7|10
1614590490000|2021-03-01 09:21:30|6549.4|6546.6|6549.4|6546.6|6549.4|6546.6|6549.4|6546.6|4
1614590500000|2021-03-01 09:21:40|6549.5|6546.7|6549.5|6546.7|6550.5|6547.7|6549.5|6546.7|64
1614590510000|2021-03-01 09:21:50|6549.4|6546.6|6549.4|6546.6|6549.4|6546.6|6549.4|6546.6|36
1614590520000|2021-03-01 09:22:00|6550.3|6547.5|6550.4|6547.6|6550.4|6547.6|6550.3|6547.5|13
1614590530000|2021-03-01 09:22:10|6550.5|6547.7|6546|6543.2|6550.5|6547.7|6546|6543.2|62
1614590540000|2021-03-01 09:22:20|6545.9|6543.1|6545.5|6542.7|6545.9|6543.1|6545.1|6542.3|3
1614590550000|2021-03-01 09:22:30|6546|6543.2|6546.5|6543.7|6546.9|6544.1|6546|6543.2|31
1614590560000|2021-03-01 09:22:40|6546.6|6543.8|6546.5|6543.7|6547|6544.2|6546.5|6543.7|20
1614590570000|2021-03-01 09:22:50|6546.4|6543.6|6545|6542.2|6546.4|6543.6|6545|6542.2|23
1614590580000|2021-03-01 09:23:00|6545.1|6542.3|6544.5|6541.7|6545.5|6542.7|6544.5|6541.7|7
1614590590000|2021-03-01 09:23:10|6544.4|6541.6|6543.5|6540.7|6544.4|6541.6|6543.5|6540.7|32
1614590600000|2021-03-01 09:23:20|||||||||3
1614590610000|2021-03-01 09:23:30|6542.5|6539.7|6541.5|6538.7|6542.5|6539.7|6541.5|6538.7|4
1614590620000|2021-03-01 09:23:40|6541|6538.2|6541|6538.2|6541.5|6538.7|6540.6|6537.8|35
1614590630000|2021-03-01 09:23:50|6540.6|6537.8|6539.5|6536.7|6540.6|6537.8|6538.6|6535.8|26
1614590640000|2021-03-01 09:24:00|6539.1|6536.3|6537.5|6534.7|6539.5|6536.7|6537.5|6534.7|17
1614590660000|2021-03-01 09:24:20|6537.6|6534.8|6537.5|6534.7|6538.5|6535.7|6537.5|6534.7|26
1614590670000|2021-03-01 09:24:30|6538|6535.2|6539.4|6536.6|6539.4|6536.6|6538|6535.2|11
1614590680000|2021-03-01 09:24:40|6539.5|6536.7|6538.9|6536.1|6539.5|6536.7|6538.5|6535.7|3
1614590690000|2021-03-01 09:24:50|6538.5|6535.7|6540.5|6537.7|6540.5|6537.7|6538.5|6535.7|12
1614590700000|2021-03-01 09:25:00|6540.9|6538.1|6541.4|6538.6|6541.4|6538.6|6540.5|6537.7|9
1614590710000|2021-03-01 09:25:10|6541.5|6538.7|6541.9|6539.1|6541.9|6539.1|6541.5|6538.7|4
1614590720000|2021-03-01 09:25:20|6541.5|6538.7|6541.4|6538.6|6541.5|6538.7|6541.4|6538.6|2
1614590730000|2021-03-01 09:25:30|6541.5|6538.7|6541.9|6539.1|6541.9|6539.1|6541.5|6538.7|4
1614590740000|2021-03-01 09:25:40|6542.4|6539.6|6543.4|6540.6|6543.4|6540.6|6542.4|6539.6|1
1614590750000|2021-03-01 09:25:50|6543|6540.2|6542.9|6540.1|6543|6540.2|6542.5|6539.7|4
1614590760000|2021-03-01 09:26:00|6542.5|6539.7|6543.4|6540.6|6543.4|6540.6|6542.4|6539.6|7
1614590770000|2021-03-01 09:26:10|6542.5|6539.7|6542.4|6539.6|6542.5|6539.7|6542.4|6539.6|11
1614590780000|2021-03-01 09:26:20|6541.5|6538.7|6540|6537.2|6541.5|6538.7|6539.5|6536.7|9
1614590790000|2021-03-01 09:26:30|6539.9|6537.1|6540.4|6537.6|6540.4|6537.6|6539.5|6536.7|2
1614590800000|2021-03-01 09:26:40|6540.5|6537.7|6540.5|6537.7|6540.9|6538.1|6540.5|6537.7|1
1614590810000|2021-03-01 09:26:50|6541.4|6538.6|6541|6538.2|6541.4|6538.6|6540.9|6538.1|11
1614590820000|2021-03-01 09:27:00|6540.9|6538.1|6541.4|6538.6|6541.4|6538.6|6540.9|6538.1|4
1614590830000|2021-03-01 09:27:10|6541|6538.2|6538.4|6535.6|6541|6538.2|6538.4|6535.6|6
1614590840000|2021-03-01 09:27:20|6538.5|6535.7|6537.6|6534.8|6538.5|6535.7|6537.6|6534.8|7
1614590850000|2021-03-01 09:27:30|6537.5|6534.7|6538.9|6536.1|6538.9|6536.1|6537.5|6534.7|13
1614590870000|2021-03-01 09:27:50|6538.5|6535.7|6539.4|6536.6|6539.4|6536.6|6538.5|6535.7|8
1614590880000|2021-03-01 09:28:00|6539.5|6536.7|6539.4|6536.6|6539.5|6536.7|6538.5|6535.7|18
1614590890000|2021-03-01 09:28:10|6540.4|6537.6|6541|6538.2|6541|6538.2|6540|6537.2|9
1614590900000|2021-03-01 09:28:20|6541.5|6538.7|6542.4|6539.6|6542.4|6539.6|6541.5|6538.7|7
1614590910000|2021-03-01 09:28:30|6541.9|6539.1|6541.5|6538.7|6541.9|6539.1|6541|6538.2|3
1614590920000|2021-03-01 09:28:40|6541.1|6538.3|6541|6538.2|6541.5|6538.7|6541|6538.2|5
1614590930000|2021-03-01 09:28:50|6541.5|6538.7|6541|6538.2|6541.5|6538.7|6541|6538.2|5
1614590940000|2021-03-01 09:29:00|6541.1|6538.3|6540.5|6537.7|6541.1|6538.3|6540.5|6537.7|1
1614590950000|2021-03-01 09:29:10|6540.6|6537.8|6542|6539.2|6542|6539.2|6540.6|6537.8|9
1614590960000|2021-03-01 09:29:20|6541.6|6538.8|6542|6539.2|6542|6539.2|6541.6|6538.8|2
1614590970000|2021-03-01 09:29:30|6542.5|6539.7|6542.5|6539.7|6542.5|6539.7|6542.5|6539.7|16
1614590980000|2021-03-01 09:29:40|6543.1|6540.3|6542.5|6539.7|6543.5|6540.7|6542.5|6539.7|38
1614590990000|2021-03-01 09:29:50|6542.1|6539.3|6542.5|6539.7|6542.5|6539.7|6542.1|6539.3|17
1614591000000|2021-03-01 09:30:00|6542.1|6539.3|6543.1|6540.3|6543.1|6540.3|6541.6|6538.8|31
1614591010000|2021-03-01 09:30:10|6542.6|6539.8|6543.5|6540.7|6543.5|6540.7|6542.5|6539.7|24
1614591020000|2021-03-01 09:30:20|6542.6|6539.8|6545.5|6542.7|6545.5|6542.7|6542.6|6539.8|101
1614591030000|2021-03-01 09:30:30|6546|6543.2|6546.4|6543.6|6546.4|6543.6|6545.5|6542.7|10
1614591040000|2021-03-01 09:30:40|6546.5|6543.7|6546.4|6543.6|6546.5|6543.7|6546.4|6543.6|20
1614591050000|2021-03-01 09:30:50|6545.6|6542.8|6545.5|6542.7|6545.6|6542.8|6544.5|6541.7|28
1614591060000|2021-03-01 09:31:00|6545|6542.2|6544.5|6541.7|6545.5|6542.7|6544.5|6541.7|70
1614591070000|2021-03-01 09:31:10|6544.4|6541.6|6544.1|6541.3|6544.5|6541.7|6543.1|6540.3|123
1614591080000|2021-03-01 09:31:20|6543.6|6540.8|6540.6|6537.8|6543.6|6540.8|6540.6|6537.8|53
1614591090000|2021-03-01 09:31:30|6540.1|6537.3|6541|6538.2|6541|6538.2|6540.1|6537.3|9
1614591100000|2021-03-01 09:31:40|6540.6|6537.8|6541|6538.2|6541|6538.2|6540.5|6537.7|0
1614591110000|2021-03-01 09:31:50|6541.4|6538.6|6541.4|6538.6|6541.4|6538.6|6541.4|6538.6|1
1614591120000|2021-03-01 09:32:00|6541.5|6538.7|6540.6|6537.8|6542.5|6539.7|6540.6|6537.8|83
1614591130000|2021-03-01 09:32:10|6540.5|6537.7|6540.1|6537.3|6540.5|6537.7|6539.6|6536.8|3
1614591140000|2021-03-01 09:32:20|6539.6|6536.8|6539.5|6536.7|6539.6|6536.8|6539.5|6536.7|0
1614591150000|2021-03-01 09:32:30|6539.6|6536.8|6539.5|6536.7|6540|6537.2|6539.5|6536.7|2
1614591160000|2021-03-01 09:32:40|6539.6|6536.8|6539.5|6536.7|6539.6|6536.8|6539.5|6536.7|14
1614591170000|2021-03-01 09:32:50|6538.6|6535.8|6538.5|6535.7|6538.6|6535.8|6538.5|6535.7|6
1614591180000|2021-03-01 09:33:00|6538.4|6535.6|6537.6|6534.8|6538.5|6535.7|6537.6|6534.8|15
1614591190000|2021-03-01 09:33:10|6537.5|6534.7|6536|6533.2|6537.5|6534.7|6535.5|6532.7|82
1614591200000|2021-03-01 09:33:20|6536.5|6533.7|6535.5|6532.7|6536.5|6533.7|6535.1|6532.3|11
1614591210000|2021-03-01 09:33:30|6532.9|6530.1|6532.6|6529.8|6532.9|6530.1|6532.4|6529.6|225
1614591220000|2021-03-01 09:33:40|||||||||255
1614591230000|2021-03-01 09:33:50|6533.5|6530.7|6534.1|6531.3|6534.6|6531.8|6533.5|6530.7|75
1614591240000|2021-03-01 09:34:00|6533.7|6530.9|6533.1|6530.3|6534.6|6531.8|6532.6|6529.8|9
1614591250000|2021-03-01 09:34:10|6533.6|6530.8|6534.5|6531.7|6534.6|6531.8|6533.1|6530.3|64
1614591260000|2021-03-01 09:34:20|6534.1|6531.3|6534.6|6531.8|6534.6|6531.8|6534.1|6531.3|2
1614591270000|2021-03-01 09:34:30|6535.1|6532.3|6535.6|6532.8|6535.6|6532.8|6535.1|6532.3|11
1614591280000|2021-03-01 09:34:40|6534.6|6531.8|6535.1|6532.3|6535.6|6532.8|6534.6|6531.8|10
1614591290000|2021-03-01 09:34:50|6535.6|6532.8|6536.1|6533.3|6536.1|6533.3|6535.1|6532.3|3
1614591300000|2021-03-01 09:35:00|6535.6|6532.8|6536.6|6533.8|6536.6|6533.8|6535.6|6532.8|25
1614591310000|2021-03-01 09:35:10|6537.1|6534.3|6537.1|6534.3|6538.1|6535.3|6536.6|6533.8|3
1614591320000|2021-03-01 09:35:20|6536.6|6533.8|6535.6|6532.8|6536.6|6533.8|6535.6|6532.8|2
1614591330000|2021-03-01 09:35:30|6535.1|6532.3|6536.1|6533.3|6536.1|6533.3|6535.1|6532.3|11
1614591340000|2021-03-01 09:35:40|6536.6|6533.8|6536.7|6533.9|6537.6|6534.8|6536.6|6533.8|2
1614591350000|2021-03-01 09:35:50|6536.6|6533.8|6535.7|6532.9|6536.6|6533.8|6535.7|6532.9|7
1614591360000|2021-03-01 09:36:00|6536.1|6533.3|6535.6|6532.8|6536.1|6533.3|6535.6|6532.8|40
1614591370000|2021-03-01 09:36:10|||||||||11
1614591380000|2021-03-01 09:36:20|6535.1|6532.3|6535.1|6532.3|6535.6|6532.8|6535.1|6532.3|3
1614591390000|2021-03-01 09:36:30|6534.7|6531.9|6529.6|6526.8|6534.7|6531.9|6529.2|6526.4|175
1614591400000|2021-03-01 09:36:40|6529.2|6526.4|6529.1|6526.3|6529.6|6526.8|6528.6|6525.8|12
1614591410000|2021-03-01 09:36:50|6527.8|6525|6530.1|6527.3|6530.6|6527.8|6527.8|6525|29
1614591420000|2021-03-01 09:37:00|6530.6|6527.8|6529.6|6526.8|6530.6|6527.8|6529.6|6526.8|15
1614591430000|2021-03-01 09:37:10|6529.1|6526.3|6529.1|6526.3|6529.1|6526.3|6527.7|6524.9|14
1614591440000|2021-03-01 09:37:20|6529.5|6526.7|6528.6|6525.8|6529.6|6526.8|6528.6|6525.8|8
1614591450000|2021-03-01 09:37:30|6529.1|6526.3|6529.2|6526.4|6529.6|6526.8|6529.1|6526.3|27
1614591460000|2021-03-01 09:37:40|6529.1|6526.3|6529.1|6526.3|6529.1|6526.3|6528.6|6525.8|6
1614591470000|2021-03-01 09:37:50|6528.6|6525.8|6529.1|6526.3|6529.6|6526.8|6528.6|6525.8|14
1614591480000|2021-03-01 09:38:00|6528.6|6525.8|6530.6|6527.8|6530.6|6527.8|6528.6|6525.8|140
1614591490000|2021-03-01 09:38:10|6529.7|6526.9|6531.6|6528.8|6531.6|6528.8|6529.7|6526.9|7
1614591500000|2021-03-01 09:38:20|6532.1|6529.3|6531.1|6528.3|6532.1|6529.3|6530.6|6527.8|4
1614591510000|2021-03-01 09:38:30|6530.6|6527.8|6531.6|6528.8|6531.6|6528.8|6530.6|6527.8|47
1614591520000|2021-03-01 09:38:40|6531.8|6529|6532.6|6529.8|6532.6|6529.8|6531.7|6528.9|28
1614591530000|2021-03-01 09:38:50|6532.1|6529.3|6531.6|6528.8|6532.6|6529.8|6531.6|6528.8|2
1614591540000|2021-03-01 09:39:00|6530.7|6527.9|6530.1|6527.3|6530.7|6527.9|6529.6|6526.8|7
1614591550000|2021-03-01 09:39:10|6530.6|6527.8|6531.6|6528.8|6531.6|6528.8|6530.1|6527.3|17
1614591560000|2021-03-01 09:39:20|6530.7|6527.9|6532.1|6529.3|6532.6|6529.8|6530.6|6527.8|86
1614591570000|2021-03-01 09:39:30|6531.6|6528.8|6533.6|6530.8|6533.6|6530.8|6531.6|6528.8|16
1614591580000|2021-03-01 09:39:40|6533.7|6530.9|6533.6|6530.8|6534.6|6531.8|6533.6|6530.8|6
1614591590000|2021-03-01 09:39:50|6532.6|6529.8|6533.6|6530.8|6534.1|6531.3|6532.6|6529.8|5
1614591600000|2021-03-01 09:40:00|6533.5|6530.7|6533.1|6530.3|6533.5|6530.7|6532.6|6529.8|25
1614591610000|2021-03-01 09:40:10|6533.6|6530.8|6532.6|6529.8|6533.6|6530.8|6532.6|6529.8|8
1614591620000|2021-03-01 09:40:20|6531.6|6528.8|6531.1|6528.3|6531.6|6528.8|6531.1|6528.3|66
1614591630000|2021-03-01 09:40:30|6531.5|6528.7|6531.1|6528.3|6531.6|6528.8|6531.1|6528.3|6
1614591640000|2021-03-01 09:40:40|6531.6|6528.8|6531.1|6528.3|6531.6|6528.8|6530.6|6527.8|114
1614591650000|2021-03-01 09:40:50|6530.6|6527.8|6531.1|6528.3|6531.6|6528.8|6530.6|6527.8|12
1614591660000|2021-03-01 09:41:00|6530.6|6527.8|6531.1|6528.3|6531.1|6528.3|6530.6|6527.8|32
1614591670000|2021-03-01 09:41:10|6530.6|6527.8|6530.1|6527.3|6531.1|6528.3|6530.1|6527.3|17
1614591680000|2021-03-01 09:41:20|6529.6|6526.8|6530.1|6527.3|6530.6|6527.8|6529.6|6526.8|8
1614591690000|2021-03-01 09:41:30|6529.6|6526.8|6530.5|6527.7|6530.5|6527.7|6529.6|6526.8|17
1614591700000|2021-03-01 09:41:40|6530.1|6527.3|6529.6|6526.8|6530.6|6527.8|6529.6|6526.8|4
1614591710000|2021-03-01 09:41:50|6530.1|6527.3|6530.6|6527.8|6530.6|6527.8|6530.1|6527.3|20
1614591720000|2021-03-01 09:42:00|6530.1|6527.3|6529.6|6526.8|6530.1|6527.3|6529.6|6526.8|6
1614591730000|2021-03-01 09:42:10|6530.1|6527.3|6531.6|6528.8|6531.6|6528.8|6530.1|6527.3|24
1614591740000|2021-03-01 09:42:20|6531.1|6528.3|6531.7|6528.9|6531.7|6528.9|6530.6|6527.8|145
1614591750000|2021-03-01 09:42:30|6531.6|6528.8|6531.1|6528.3|6531.6|6528.8|6530.6|6527.8|1
1614591760000|2021-03-01 09:42:40|6530.6|6527.8|6530.5|6527.7|6530.6|6527.8|6530|6527.2|1
1614591770000|2021-03-01 09:42:50|6530.1|6527.3|6529.1|6526.3|6530.1|6527.3|6528.6|6525.8|66
1614591780000|2021-03-01 09:43:00|6529.5|6526.7|6528.6|6525.8|6529.5|6526.7|6528.6|6525.8|2
1614591790000|2021-03-01 09:43:10|6529.5|6526.7|6528.5|6525.7|6529.5|6526.7|6528.5|6525.7|9
1614591800000|2021-03-01 09:43:20|6527.6|6524.8|6529.5|6526.7|6529.5|6526.7|6527.6|6524.8|6
1614591810000|2021-03-01 09:43:30|6528.6|6525.8|6530.6|6527.8|6531|6528.2|6528.6|6525.8|66
1614591820000|2021-03-01 09:43:40|6531|6528.2|6531.1|6528.3|6531.5|6528.7|6530.6|6527.8|11
1614591830000|2021-03-01 09:43:50|6531.5|6528.7|6531|6528.2|6531.5|6528.7|6531|6528.2|0
1614591840000|2021-03-01 09:44:00|6531.5|6528.7|6531.2|6528.4|6531.6|6528.8|6530.6|6527.8|6
1614591850000|2021-03-01 09:44:10|6531.5|6528.7|6530.6|6527.8|6531.5|6528.7|6530.6|6527.8|4
1614591860000|2021-03-01 09:44:20|6531.5|6528.7|6531|6528.2|6531.5|6528.7|6530.6|6527.8|6
1614591870000|2021-03-01 09:44:30|6531.5|6528.7|6533.1|6530.3|6533.6|6530.8|6531.5|6528.7|66
1614591880000|2021-03-01 09:44:40|6532.6|6529.8|6531.6|6528.8|6533|6530.2|6531.6|6528.8|25
1614591890000|2021-03-01 09:44:50|6531.5|6528.7|6532.1|6529.3|6532.5|6529.7|6530.7|6527.9|28
1614591900000|2021-03-01 09:45:00|6532|6529.2|6530.1|6527.3|6532|6529.2|6529.6|6526.8|32
1614591910000|2021-03-01 09:45:10|6529.6|6526.8|6528.7|6525.9|6529.6|6526.8|6528.6|6525.8|25
1614591920000|2021-03-01 09:45:20|6528.6|6525.8|6529.6|6526.8|6529.6|6526.8|6528.6|6525.8|6
1614591930000|2021-03-01 09:45:30|6529.1|6526.3|6530.5|6527.7|6531|6528.2|6529.1|6526.3|54
1614591940000|2021-03-01 09:45:40|6531|6528.2|6530.6|6527.8|6531|6528.2|6530.6|6527.8|0
1614591950000|2021-03-01 09:45:50|6530.1|6527.3|6529.6|6526.8|6530.5|6527.7|6529.6|6526.8|25
1614591960000|2021-03-01 09:46:00|6530.5|6527.7|6530.6|6527.8|6530.6|6527.8|6530.5|6527.7|3
1614591970000|2021-03-01 09:46:10|6531.5|6528.7|6534.5|6531.7|6534.5|6531.7|6531.5|6528.7|31
1614591980000|2021-03-01 09:46:20|6533.6|6530.8|6534.5|6531.7|6535.5|6532.7|6533.6|6530.8|61
1614591990000|2021-03-01 09:46:30|6534.6|6531.8|6535.1|6532.3|6535.6|6532.8|6534.6|6531.8|93
1614592000000|2021-03-01 09:46:40|6534.6|6531.8|6537.5|6534.7|6538.5|6535.7|6534.6|6531.8|39
1614592010000|2021-03-01 09:46:50|6537|6534.2|6538|6535.2|6538.5|6535.7|6537|6534.2|27
1614592020000|2021-03-01 09:47:00|6538.5|6535.7|6538|6535.2|6538.5|6535.7|6538|6535.2|2
1614592030000|2021-03-01 09:47:10|6537.6|6534.8|6537.5|6534.7|6538.5|6535.7|6537.5|6534.7|3
1614592040000|2021-03-01 09:47:20|6536.6|6533.8|6538.5|6535.7|6538.5|6535.7|6536.6|6533.8|14
1614592050000|2021-03-01 09:47:30|6538.7|6535.9|6538.6|6535.8|6540.5|6537.7|6538.6|6535.8|61
1614592060000|2021-03-01 09:47:40|6539|6536.2|6540.5|6537.7|6540.5|6537.7|6539|6536.2|7
1614592070000|2021-03-01 09:47:50|6540.1|6537.3|6538.6|6535.8|6540.5|6537.7|6538.6|6535.8|106
1614592080000|2021-03-01 09:48:00|6538.1|6535.3|6538|6535.2|6538.5|6535.7|6538|6535.2|6
1614592090000|2021-03-01 09:48:10|6538.5|6535.7|6538.5|6535.7|6538.6|6535.8|6538.5|6535.7|0
1614592100000|2021-03-01 09:48:20|6537.6|6534.8|6537.6|6534.8|6538.5|6535.7|6537.6|6534.8|6
1614592110000|2021-03-01 09:48:30|6537.2|6534.4|6536.6|6533.8|6537.2|6534.4|6536.6|6533.8|28
1614592120000|2021-03-01 09:48:40|6536.5|6533.7|6535.6|6532.8|6536.5|6533.7|6535.6|6532.8|5
1614592130000|2021-03-01 09:48:50|6535.5|6532.7|6536.1|6533.3|6536.6|6533.8|6535|6532.2|8
1614592140000|2021-03-01 09:49:00|6535.7|6532.9|6535.7|6532.9|6535.7|6532.9|6535.7|6532.9|8
1614592150000|2021-03-01 09:49:10|6535.6|6532.8|6536.6|6533.8|6536.6|6533.8|6535.6|6532.8|7
1614592160000|2021-03-01 09:49:20|6536.5|6533.7|6536.5|6533.7|6536.6|6533.8|6536|6533.2|22
1614592170000|2021-03-01 09:49:30|6536.2|6533.4|6536.6|6533.8|6536.6|6533.8|6536.1|6533.3|1
1614592180000|2021-03-01 09:49:40|6536.1|6533.3|6536.6|6533.8|6536.6|6533.8|6536.1|6533.3|0
1614592190000|2021-03-01 09:49:50|6537.1|6534.3|6537.5|6534.7|6537.5|6534.7|6536.7|6533.9|6
1614592200000|2021-03-01 09:50:00|6536.6|6533.8|6536.6|6533.8|6536.6|6533.8|6536.6|6533.8|2
1614592210000|2021-03-01 09:50:10|6536.5|6533.7|6534.6|6531.8|6536.5|6533.7|6534.6|6531.8|7
1614592220000|2021-03-01 09:50:20|6534.7|6531.9|6535.6|6532.8|6535.6|6532.8|6534.7|6531.9|7
1614592230000|2021-03-01 09:50:30|6535.5|6532.7|6535.6|6532.8|6535.6|6532.8|6534.6|6531.8|6
1614592240000|2021-03-01 09:50:40|6536.6|6533.8|6536.6|6533.8|6536.6|6533.8|6536.6|6533.8|10
1614592260000|2021-03-01 09:51:00|||||||||4
1614592270000|2021-03-01 09:51:10|6537.1|6534.3|6538.5|6535.7|6538.6|6535.8|6537.1|6534.3|14
1614592280000|2021-03-01 09:51:20|6538.1|6535.3|6537.6|6534.8|6538.1|6535.3|6537.6|6534.8|26
1614592290000|2021-03-01 09:51:30|6537.5|6534.7|6537.7|6534.9|6538.6|6535.8|6537.1|6534.3|23
1614592300000|2021-03-01 09:51:40|6538.1|6535.3|6538.6|6535.8|6538.6|6535.8|6538.1|6535.3|9
1614592310000|2021-03-01 09:51:50|6538.2|6535.4|6537.7|6534.9|6538.2|6535.4|6537.6|6534.8|74
1614592320000|2021-03-01 09:52:00|6538.1|6535.3|6538.6|6535.8|6538.6|6535.8|6537.7|6534.9|5
1614592330000|2021-03-01 09:52:10|6537.7|6534.9|6538.6|6535.8|6538.6|6535.8|6537.7|6534.9|3
1614592340000|2021-03-01 09:52:20|6538.7|6535.9|6539.6|6536.8|6540.6|6537.8|6538.7|6535.9|8
1614592350000|2021-03-01 09:52:30|6539.2|6536.4|6539.6|6536.8|6539.7|6536.9|6539.2|6536.4|14
1614592360000|2021-03-01 09:52:40|6540.1|6537.3|6542.1|6539.3|6542.5|6539.7|6539.2|6536.4|159
1614592370000|2021-03-01 09:52:50|6542.6|6539.8|6542.6|6539.8|6543.6|6540.8|6542.2|6539.4|59
1614592380000|2021-03-01 09:53:00|6542.2|6539.4|6542.1|6539.3|6542.6|6539.8|6542.1|6539.3|10
1614592390000|2021-03-01 09:53:10|6542.2|6539.4|6540.6|6537.8|6542.2|6539.4|6540.1|6537.3|31
1614592400000|2021-03-01 09:53:20|6540.2|6537.4|6539.6|6536.8|6540.2|6537.4|6539.1|6536.3|3
1614592410000|2021-03-01 09:53:30|6539.1|6536.3|6539|6536.2|6539.1|6536.3|6538.6|6535.8|1
1614592420000|2021-03-01 09:53:40|6539.6|6536.8|6539.6|6536.8|6539.6|6536.8|6539.2|6536.4|0
1614592430000|2021-03-01 09:53:50|6539.2|6536.4|6539.1|6536.3|6539.2|6536.4|6539.1|6536.3|9
1614592440000|2021-03-01 09:54:00|6539|6536.2|6539.1|6536.3|6539.1|6536.3|6538.6|6535.8|3
1614592460000|2021-03-01 09:54:20|6538.7|6535.9|6538.6|6535.8|6538.7|6535.9|6538.6|6535.8|2
1614592470000|2021-03-01 09:54:30|6538.2|6535.4|6537.6|6534.8|6538.2|6535.4|6537.2|6534.4|7
1614592480000|2021-03-01 09:54:40|6537.2|6534.4|6538.2|6535.4|6538.6|6535.8|6536.1|6533.3|22
1614592490000|2021-03-01 09:54:50|6538.1|6535.3|6538.1|6535.3|6538.1|6535.3|6538.1|6535.3|10
1614592500000|2021-03-01 09:55:00|6538.2|6535.4|6538|6535.2|6538.6|6535.8|6537.2|6534.4|70
1614592510000|2021-03-01 09:55:10|6537.7|6534.9|6539.7|6536.9|6539.7|6536.9|6537.6|6534.8|12
1614592520000|2021-03-01 09:55:20|6540|6537.2|6542.1|6539.3|6542.5|6539.7|6540|6537.2|70
1614592530000|2021-03-01 09:55:30|6542.5|6539.7|6542.1|6539.3|6542.5|6539.7|6542.1|6539.3|2
1614592540000|2021-03-01 09:55:40|6542.5|6539.7|6543.5|6540.7|6543.5|6540.7|6542.5|6539.7|33
1614592550000|2021-03-01 09:55:50|6543.6|6540.8|6543.1|6540.3|6543.6|6540.8|6542.6|6539.8|17
1614592560000|2021-03-01 09:56:00|6542.7|6539.9|6542.7|6539.9|6542.7|6539.9|6542.7|6539.9|0
1614592570000|2021-03-01 09:56:10|6542.6|6539.8|6542.2|6539.4|6542.6|6539.8|6541.7|6538.9|5
1614592580000|2021-03-01 09:56:20|6542.6|6539.8|6544.6|6541.8|6544.6|6541.8|6542.2|6539.4|21
1614592590000|2021-03-01 09:56:30|6544.2|6541.4|6545|6542.2|6545|6542.2|6544.2|6541.4|8
1614592600000|2021-03-01 09:56:40|6544.6|6541.8|6545|6542.2|6545.6|6542.8|6544.6|6541.8|3
1614592610000|2021-03-01 09:56:50|6544.6|6541.8|6543.1|6540.3|6545|6542.2|6543.1|6540.3|14
1614592620000|2021-03-01 09:57:00|6543.5|6540.7|6543.1|6540.3|6543.5|6540.7|6542.6|6539.8|1
1614592630000|2021-03-01 09:57:10|6543.5|6540.7|6543.6|6540.8|6544.5|6541.7|6543|6540.2|4
1614592640000|2021-03-01 09:57:20|6543.5|6540.7|6542.6|6539.8|6543.5|6540.7|6542.6|6539.8|31
1614592650000|2021-03-01 09:57:30|6542.5|6539.7|6542.5|6539.7|6542.5|6539.7|6542.5|6539.7|1
1614592660000|2021-03-01 09:57:40|6543.2|6540.4|6543.6|6540.8|6544.5|6541.7|6543.2|6540.4|8
1614592670000|2021-03-01 09:57:50|6543.7|6540.9|6544.1|6541.3|6544.1|6541.3|6543.7|6540.9|1
1614592680000|2021-03-01 09:58:00|6543.6|6540.8|6542.6|6539.8|6543.6|6540.8|6542.6|6539.8|8
1614592690000|2021-03-01 09:58:10|6541.7|6538.9|6542.5|6539.7|6542.5|6539.7|6541.7|6538.9|110
1614592710000|2021-03-01 09:58:30|6542.6|6539.8|6544.2|6541.4|6544.6|6541.8|6542.6|6539.8|7
1614592720000|2021-03-01 09:58:40|6543.7|6540.9|6543.2|6540.4|6543.7|6540.9|6543.2|6540.4|10
1614592730000|2021-03-01 09:58:50|6543.6|6540.8|6542.7|6539.9|6543.6|6540.8|6542.7|6539.9|0
1614592740000|2021-03-01 09:59:00|6542.6|6539.8|6540.7|6537.9|6542.6|6539.8|6540.7|6537.9|36
1614592750000|2021-03-01 09:59:10|6541.6|6538.8|6541.6|6538.8|6541.6|6538.8|6541.6|6538.8|4
1614592760000|2021-03-01 09:59:20|6541.5|6538.7|6541.1|6538.3|6541.5|6538.7|6540.7|6537.9|12
1614592770000|2021-03-01 09:59:30|6540.7|6537.9|6540.7|6537.9|6541.5|6538.7|6540.7|6537.9|5
1614592790000|2021-03-01 09:59:50|6540.5|6537.7|6540.5|6537.7|6540.5|6537.7|6540.5|6537.7|1
1614592800000|2021-03-01 10:00:00|6540.7|6537.9|6541.6|6538.8|6541.6|6538.8|6540.7|6537.9|5
1614592810000|2021-03-01 10:00:10|6540.7|6537.9|6540.6|6537.8|6540.7|6537.9|6540.6|6537.8|17
1614592820000|2021-03-01 10:00:20|6540.7|6537.9|6541|6538.2|6541.6|6538.8|6540.6|6537.8|16
1614592830000|2021-03-01 10:00:30|6540.6|6537.8|6542.6|6539.8|6542.6|6539.8|6540.6|6537.8|6
1614592840000|2021-03-01 10:00:40|6542.7|6539.9|6543.1|6540.3|6543.5|6540.7|6542.7|6539.9|1
1614592850000|2021-03-01 10:00:50|6543.5|6540.7|6544.6|6541.8|6544.6|6541.8|6543.5|6540.7|11
1614592860000|2021-03-01 10:01:00|6544.3|6541.5|6541.7|6538.9|6544.3|6541.5|6541.7|6538.9|58
1614592870000|2021-03-01 10:01:10|6540.7|6537.9|6539.6|6536.8|6540.7|6537.9|6539.2|6536.4|4
1614592880000|2021-03-01 10:01:20|6539.2|6536.4|6541.1|6538.3|6541.1|6538.3|6539.2|6536.4|6
1614592890000|2021-03-01 10:01:30|6541.2|6538.4|6541.6|6538.8|6541.6|6538.8|6541.2|6538.4|0
1614592900000|2021-03-01 10:01:40|6541.5|6538.7|6538.6|6535.8|6541.5|6538.7|6538.6|6535.8|312
1614592910000|2021-03-01 10:01:50|6536.7|6533.9|6535.2|6532.4|6536.7|6533.9|6535.2|6532.4|104
1614592920000|2021-03-01 10:02:00|6535.6|6532.8|6535.7|6532.9|6535.7|6532.9|6535.2|6532.4|4
1614592930000|2021-03-01 10:02:10|6536.6|6533.8|6534.7|6531.9|6536.6|6533.8|6534.7|6531.9|20
1614592940000|2021-03-01 10:02:20|6536.2|6533.4|6535.2|6532.4|6536.2|6533.4|6535.2|6532.4|9
1614592950000|2021-03-01 10:02:30|6535.6|6532.8|6535.6|6532.8|6535.6|6532.8|6535.6|6532.8|0
1614592960000|2021-03-01 10:02:40|6535.2|6532.4|6533.7|6530.9|6535.6|6532.8|6533.7|6530.9|26
1614592970000|2021-03-01 10:02:50|6533.2|6530.4|6530.7|6527.9|6533.6|6530.8|6530.7|6527.9|210
1614592980000|2021-03-01 10:03:00|||||||||1
1614592990000|2021-03-01 10:03:10|6530.6|6527.8|6529.7|6526.9|6530.6|6527.8|6529.7|6526.9|7
1614593000000|2021-03-01 10:03:20|||||||||2
1614593010000|2021-03-01 10:03:30|6530.7|6527.9|6530.2|6527.4|6530.7|6527.9|6529.7|6526.9|50
1614593020000|2021-03-01 10:03:40|6529.7|6526.9|6526.6|6523.8|6529.7|6526.9|6525.6|6522.8|110
1614593030000|2021-03-01 10:03:50|6526.7|6523.9|6526.7|6523.9|6527.2|6524.4|6526.7|6523.9|15
1614593040000|2021-03-01 10:04:00|6526.6|6523.8|6526.6|6523.8|6526.7|6523.9|6526.6|6523.8|50
1614593050000|2021-03-01 10:04:10|6526.7|6523.9|6528.6|6525.8|6529.1|6526.3|6526.7|6523.9|61
1614593060000|2021-03-01 10:04:20|6528.2|6525.4|6528.6|6525.8|6528.6|6525.8|6528.2|6525.4|3
1614593070000|2021-03-01 10:04:30|6528.2|6525.4|6527.1|6524.3|6528.2|6525.4|6526.6|6523.8|28
1614593080000|2021-03-01 10:04:40|6527.6|6524.8|6527.6|6524.8|6527.6|6524.8|6527.6|6524.8|5
1614593090000|2021-03-01 10:04:50|6527.2|6524.4|6528.6|6525.8|6528.6|6525.8|6526.7|6523.9|50
1614593100000|2021-03-01 10:05:00|6528.7|6525.9|6529.5|6526.7|6529.5|6526.7|6528.6|6525.8|24
1614593110000|2021-03-01 10:05:10|6529.1|6526.3|6533.1|6530.3|6533.6|6530.8|6529.1|6526.3|62
1614593120000|2021-03-01 10:05:20|6532.6|6529.8|6531.6|6528.8|6532.6|6529.8|6531.6|6528.8|21
1614593130000|2021-03-01 10:05:30|6531.1|6528.3|6532.1|6529.3|6532.1|6529.3|6530.7|6527.9|28
1614593140000|2021-03-01 10:05:40|6532|6529.2|6531.6|6528.8|6532|6529.2|6531.6|6528.8|0
1614593150000|2021-03-01 10:05:50|6532|6529.2|6531.6|6528.8|6532|6529.2|6531.6|6528.8|0
1614593160000|2021-03-01 10:06:00|6530.7|6527.9|6531.6|6528.8|6531.6|6528.8|6530.6|6527.8|16
1614593170000|2021-03-01 10:06:10|6532|6529.2|6530.6|6527.8|6532|6529.2|6530.6|6527.8|4
1614593190000|2021-03-01 10:06:30|6529.6|6526.8|6529.1|6526.3|6529.6|6526.8|6528.1|6525.3|14
1614593200000|2021-03-01 10:06:40|6529|6526.2|6525.6|6522.8|6529|6526.2|6525.6|6522.8|30
1614593210000|2021-03-01 10:06:50|6526.1|6523.3|6526|6523.2|6526.1|6523.3|6525.6|6522.8|6
1614593220000|2021-03-01 10:07:00|6525.6|6522.8|6527.6|6524.8|6528|6525.2|6525.6|6522.8|12
1614593230000|2021-03-01 10:07:10|6528|6525.2|6528.6|6525.8|6529|6526.2|6528|6525.2|1
1614593240000|2021-03-01 10:07:20|6528.1|6525.3|6528.6|6525.8|6528.6|6525.8|6528.1|6525.3|0
1614593250000|2021-03-01 10:07:30|6529|6526.2|6529.1|6526.3|6529.5|6526.7|6529|6526.2|1
1614593260000|2021-03-01 10:07:40|6529.5|6526.7|6528.6|6525.8|6529.5|6526.7|6528.1|6525.3|1
1614593270000|2021-03-01 10:07:50|6529.1|6526.3|6529.1|6526.3|6529.5|6526.7|6529.1|6526.3|40
1614593280000|2021-03-01 10:08:00|6529.5|6526.7|6529.6|6526.8|6531|6528.2|6529|6526.2|272
1614593290000|2021-03-01 10:08:10|6530|6527.2|6529.6|6526.8|6530|6527.2|6529.6|6526.8|1
1614593300000|2021-03-01 10:08:20|6530.1|6527.3|6530.1|6527.3|6530.1|6527.3|6530.1|6527.3|87
1614593310000|2021-03-01 10:08:30|6530.6|6527.8|6529.6|6526.8|6530.6|6527.8|6529.6|6526.8|1
1614593320000|2021-03-01 10:08:40|6529.7|6526.9|6531|6528.2|6531|6528.2|6529.7|6526.9|5
1614593330000|2021-03-01 10:08:50|6530.6|6527.8|6530.6|6527.8|6531|6528.2|6530.1|6527.3|0
1614593340000|2021-03-01 10:09:00|6530.1|6527.3|6528.6|6525.8|6530.1|6527.3|6528.6|6525.8|8
1614593350000|2021-03-01 10:09:10|6528.5|6525.7|6527.1|6524.3|6528.5|6525.7|6527.1|6524.3|14
1614593360000|2021-03-01 10:09:20|6526.6|6523.8|6527|6524.2|6527.5|6524.7|6526.6|6523.8|4
1614593370000|2021-03-01 10:09:30|6527.4|6524.6|6527.1|6524.3|6527.5|6524.7|6527|6524.2|8
1614593380000|2021-03-01 10:09:40|6527|6524.2|6525.6|6522.8|6527|6524.2|6525.6|6522.8|8
1614593390000|2021-03-01 10:09:50|6525.5|6522.7|6525.5|6522.7|6525.5|6522.7|6525.5|6522.7|2
1614593400000|2021-03-01 10:10:00|6523.6|6520.8|6524|6521.2|6524|6521.2|6523.6|6520.8|20
1614593410000|2021-03-01 10:10:10|6524.5|6521.7|6527|6524.2|6527|6524.2|6524.1|6521.3|26
1614593420000|2021-03-01 10:10:20|6526.6|6523.8|6526.5|6523.7|6527.5|6524.7|6526|6523.2|7
1614593430000|2021-03-01 10:10:30|6526.1|6523.3|6527|6524.2|6527|6524.2|6526|6523.2|3
1614593440000|2021-03-01 10:10:40|6526.6|6523.8|6526.9|6524.1|6526.9|6524.1|6525.6|6522.8|6
1614593450000|2021-03-01 10:10:50|6526.6|6523.8|6526.5|6523.7|6526.6|6523.8|6525.6|6522.8|1
1614593460000|2021-03-01 10:11:00|6526.1|6523.3|6527.5|6524.7|6527.5|6524.7|6526|6523.2|11
1614593470000|2021-03-01 10:11:10|6527.6|6524.8|6528.5|6525.7|6528.5|6525.7|6527.6|6524.8|19
1614593480000|2021-03-01 10:11:20|6528.6|6525.8|6528|6525.2|6528.6|6525.8|6527.6|6524.8|13
1614593490000|2021-03-01 10:11:30|6528.5|6525.7|6528|6525.2|6528.5|6525.7|6527.6|6524.8|79
1614593500000|2021-03-01 10:11:40|6528.5|6525.7|6528|6525.2|6528.5|6525.7|6527.6|6524.8|3
1614593510000|2021-03-01 10:11:50|6527.6|6524.8|6527|6524.2|6527.6|6524.8|6526.5|6523.7|8
1614593530000|2021-03-01 10:12:10|6526.6|6523.8|6527|6524.2|6527|6524.2|6526.6|6523.8|2
1614593540000|2021-03-01 10:12:20|6527.5|6524.7|6527.4|6524.6|6527.5|6524.7|6526.6|6523.8|11
1614593550000|2021-03-01 10:12:30|6527.5|6524.7|6527|6524.2|6527.5|6524.7|6527|6524.2|0
1614593560000|2021-03-01 10:12:40|6527.5|6524.7|6527.5|6524.7|6527.5|6524.7|6527.1|6524.3|1
1614593570000|2021-03-01 10:12:50|6527.1|6524.3|6527.5|6524.7|6527.5|6524.7|6527|6524.2|1
1614593580000|2021-03-01 10:13:00|6528.5|6525.7|6528.5|6525.7|6528.5|6525.7|6528.5|6525.7|9
1614593590000|2021-03-01 10:13:10|6527.6|6524.8|6527.6|6524.8|6527.6|6524.8|6527.6|6524.8|3
1614593610000|2021-03-01 10:13:30|6527.5|6524.7|6526.5|6523.7|6527.5|6524.7|6525.6|6522.8|25
1614593620000|2021-03-01 10:13:40|6526.1|6523.3|6526|6523.2|6526.1|6523.3|6525.5|6522.7|26
1614593630000|2021-03-01 10:13:50|6526.4|6523.6|6526|6523.2|6526.5|6523.7|6525.6|6522.8|16
1614593640000|2021-03-01 10:14:00|6525.6|6522.8|6524.1|6521.3|6525.6|6522.8|6523.6|6520.8|14
1614593650000|2021-03-01 10:14:10|6524|6521.2|6524.1|6521.3|6524.6|6521.8|6524|6521.2|2
1614593660000|2021-03-01 10:14:20|6523.6|6520.8|6524.1|6521.3|6524.1|6521.3|6523.6|6520.8|2
1614593670000|2021-03-01 10:14:30|6524.6|6521.8|6524.6|6521.8|6525.1|6522.3|6524.6|6521.8|2
1614593680000|2021-03-01 10:14:40|6525.1|6522.3|6525|6522.2|6525.1|6522.3|6525|6522.2|3
1614593690000|2021-03-01 10:14:50|6524.6|6521.8|6525.5|6522.7|6525.5|6522.7|6524.1|6521.3|9
1614593700000|2021-03-01 10:15:00|6525.4|6522.6|6524.6|6521.8|6525.4|6522.6|6524.6|6521.8|18
1614593710000|2021-03-01 10:15:10|6525|6522.2|6525.4|6522.6|6525.5|6522.7|6524.6|6521.8|4
1614593720000|2021-03-01 10:15:20|6525.5|6522.7|6524.6|6521.8|6525.5|6522.7|6524.6|6521.8|1
1614593730000|2021-03-01 10:15:30|6525.5|6522.7|6525|6522.2|6525.5|6522.7|6524.6|6521.8|3
1614593740000|2021-03-01 10:15:40|6525.4|6522.6|6524.6|6521.8|6525.5|6522.7|6524.6|6521.8|1
1614593750000|2021-03-01 10:15:50|6525.5|6522.7|6525.1|6522.3|6525.5|6522.7|6525.1|6522.3|4
1614593760000|2021-03-01 10:16:00|6525.5|6522.7|6526.6|6523.8|6526.6|6523.8|6525.1|6522.3|28
1614593770000|2021-03-01 10:16:10|6527.5|6524.7|6528.4|6525.6|6528.4|6525.6|6527.5|6524.7|8
1614593780000|2021-03-01 10:16:20|6528.6|6525.8|6528.6|6525.8|6528.6|6525.8|6527.6|6524.8|15
1614593800000|2021-03-01 10:16:40|6529.6|6526.8|6529.6|6526.8|6529.6|6526.8|6529.1|6526.3|41
1614593810000|2021-03-01 10:16:50|||||||||8
1614593820000|2021-03-01 10:17:00|||||||||3
1614593830000|2021-03-01 10:17:10|6528.6|6525.8|6527.6|6524.8|6528.6|6525.8|6527.6|6524.8|18
1614593850000|2021-03-01 10:17:30|6527.1|6524.3|6528.7|6525.9|6529.6|6526.8|6527.1|6524.3|19
1614593860000|2021-03-01 10:17:40|6529.6|6526.8|6529.6|6526.8|6529.6|6526.8|6528.6|6525.8|4
1614593870000|2021-03-01 10:17:50|6530.1|6527.3|6529.6|6526.8|6530.1|6527.3|6529.6|6526.8|33
1614593880000|2021-03-01 10:18:00|6528.3|6525.5|6527.6|6524.8|6528.6|6525.8|6527.1|6524.3|11
1614593890000|2021-03-01 10:18:10|6527.5|6524.7|6526.6|6523.8|6527.5|6524.7|6526.6|6523.8|4
1614593900000|2021-03-01 10:18:20|6525.7|6522.9|6523.6|6520.8|6525.7|6522.9|6523.6|6520.8|35
1614593910000|2021-03-01 10:18:30|6524.5|6521.7|6523.6|6520.8|6524.6|6521.8|6523.6|6520.8|30
1614593920000|2021-03-01 10:18:40|6524.1|6521.3|6523.6|6520.8|6524.1|6521.3|6523.6|6520.8|22
1614593930000|2021-03-01 10:18:50|6523.7|6520.9|6523.6|6520.8|6524.6|6521.8|6523.6|6520.8|57
1614593940000|2021-03-01 10:19:00|6523.5|6520.7|6523.5|6520.7|6523.6|6520.8|6523.5|6520.7|90
1614593950000|2021-03-01 10:19:10|6522.6|6519.8|6522.6|6519.8|6522.6|6519.8|6522.5|6519.7|81
1614593960000|2021-03-01 10:19:20|6523.6|6520.8|6523.6|6520.8|6524.1|6521.3|6523.6|6520.8|72
1614593970000|2021-03-01 10:19:30|6523.1|6520.3|6521.6|6518.8|6523.5|6520.7|6521.6|6518.8|8
1614593980000|2021-03-01 10:19:40|6522.1|6519.3|6522.1|6519.3|6522.6|6519.8|6521.6|6518.8|42
1614593990000|2021-03-01 10:19:50|6521.7|6518.9|6521.1|6518.3|6522.1|6519.3|6520.6|6517.8|42
1614594000000|2021-03-01 10:20:00|6521.6|6518.8|6522.6|6519.8|6522.6|6519.8|6521.1|6518.3|62
1614594010000|2021-03-01 10:20:10|6521.6|6518.8|6521.6|6518.8|6522.6|6519.8|6521.6|6518.8|24
1614594020000|2021-03-01 10:20:20|6522.6|6519.8|6522.1|6519.3|6522.6|6519.8|6521.6|6518.8|26
1614594030000|2021-03-01 10:20:30|6521.7|6518.9|6521.6|6518.8|6522.1|6519.3|6521.6|6518.8|2
1614594040000|2021-03-01 10:20:40|6522.1|6519.3|6522.1|6519.3|6522.1|6519.3|6521.1|6518.3|132
1614594050000|2021-03-01 10:20:50|6521.7|6518.9|6522.1|6519.3|6522.1|6519.3|6521.6|6518.8|2
1614594060000|2021-03-01 10:21:00|6521.6|6518.8|6520.7|6517.9|6521.6|6518.8|6520.6|6517.8|34
1614594070000|2021-03-01 10:21:10|6520.6|6517.8|6521.1|6518.3|6521.6|6518.8|6520.6|6517.8|33
1614594080000|2021-03-01 10:21:20|6521.5|6518.7|6520.7|6517.9|6521.6|6518.8|6520.6|6517.8|8
1614594090000|2021-03-01 10:21:30|6520.6|6517.8|6521.1|6518.3|6521.1|6518.3|6520.6|6517.8|36
1614594100000|2021-03-01 10:21:40|6520.7|6517.9|6521.1|6518.3|6521.6|6518.8|6520.6|6517.8|36
1614594110000|2021-03-01 10:21:50|6520.7|6517.9|6521.6|6518.8|6521.6|6518.8|6520.6|6517.8|17
1614594120000|2021-03-01 10:22:00|6521.1|6518.3|6521.1|6518.3|6521.6|6518.8|6520.6|6517.8|38
1614594130000|2021-03-01 10:22:10|6521.6|6518.8|6520.6|6517.8|6521.6|6518.8|6520.6|6517.8|13
1614594140000|2021-03-01 10:22:20|6520.5|6517.7|6520.5|6517.7|6520.6|6517.8|6519.6|6516.8|14
1614594150000|2021-03-01 10:22:30|6519.6|6516.8|6520.6|6517.8|6520.6|6517.8|6519.6|6516.8|27
1614594160000|2021-03-01 10:22:40|6520.1|6517.3|6519.6|6516.8|6520.1|6517.3|6519.6|6516.8|14
1614594170000|2021-03-01 10:22:50|6518.6|6515.8|6519.6|6516.8|6519.6|6516.8|6518.6|6515.8|20
1614594180000|2021-03-01 10:23:00|6519.2|6516.4|6519.6|6516.8|6519.6|6516.8|6518.6|6515.8|60
1614594190000|2021-03-01 10:23:10|6519.1|6516.3|6519.1|6516.3|6519.6|6516.8|6519.1|6516.3|6
1614594200000|2021-03-01 10:23:20|6519.6|6516.8|6519.1|6516.3|6519.6|6516.8|6519.1|6516.3|8
1614594210000|2021-03-01 10:23:30|6519.6|6516.8|6519.1|6516.3|6519.6|6516.8|6519.1|6516.3|1
1614594220000|2021-03-01 10:23:40|6519.6|6516.8|6519.6|6516.8|6519.6|6516.8|6519.1|6516.3|14
1614594230000|2021-03-01 10:23:50|6519.1|6516.3|6518.6|6515.8|6519.1|6516.3|6518.6|6515.8|330
1614594240000|2021-03-01 10:24:00|||||||||34
1614594250000|2021-03-01 10:24:10|||||||||2
1614594260000|2021-03-01 10:24:20|||||||||2
1614594270000|2021-03-01 10:24:30|6518.1|6515.3|6517.6|6514.8|6518.1|6515.3|6517.6|6514.8|118
1614594290000|2021-03-01 10:24:50|6517.7|6514.9|6517.6|6514.8|6518.6|6515.8|6517.6|6514.8|16
1614594300000|2021-03-01 10:25:00|6517.5|6514.7|6517.1|6514.3|6517.6|6514.8|6517.1|6514.3|45
1614594310000|2021-03-01 10:25:10|6517.6|6514.8|6517.1|6514.3|6517.6|6514.8|6517.1|6514.3|5
1614594320000|2021-03-01 10:25:20|||||||||3
1614594330000|2021-03-01 10:25:30|6516.6|6513.8|6517.1|6514.3|6517.6|6514.8|6516.6|6513.8|43
1614594340000|2021-03-01 10:25:40|6516.6|6513.8|6516.6|6513.8|6516.6|6513.8|6516.6|6513.8|4
1614594350000|2021-03-01 10:25:50|6517.1|6514.3|6517.1|6514.3|6517.6|6514.8|6517.1|6514.3|26
1614594360000|2021-03-01 10:26:00|6517.6|6514.8|6517.1|6514.3|6517.6|6514.8|6517.1|6514.3|21
1614594370000|2021-03-01 10:26:10|6517.6|6514.8|6521.6|6518.8|6521.6|6518.8|6517.6|6514.8|106
1614594380000|2021-03-01 10:26:20|6521.1|6518.3|6520.6|6517.8|6521.6|6518.8|6520.6|6517.8|5
1614594390000|2021-03-01 10:26:30|6520.1|6517.3|6519.6|6516.8|6520.1|6517.3|6519.6|6516.8|15
1614594400000|2021-03-01 10:26:40|6518.7|6515.9|6516.6|6513.8|6518.7|6515.9|6516.6|6513.8|1696
1614594410000|2021-03-01 10:26:50|6517.5|6514.7|6519.1|6516.3|6519.6|6516.8|6517.5|6514.7|143
1614594420000|2021-03-01 10:27:00|6519.6|6516.8|6518.1|6515.3|6519.6|6516.8|6517.6|6514.8|47
1614594430000|2021-03-01 10:27:10|6517.7|6514.9|6519.6|6516.8|6519.6|6516.8|6517.1|6514.3|76
1614594440000|2021-03-01 10:27:20|6519.1|6516.3|6517.6|6514.8|6519.1|6516.3|6517.6|6514.8|11
1614594450000|2021-03-01 10:27:30|6517.2|6514.4|6517.7|6514.9|6517.7|6514.9|6516.6|6513.8|806
1614594460000|2021-03-01 10:27:40|6517.3|6514.5|6516.7|6513.9|6517.3|6514.5|6516.7|6513.9|6
1614594470000|2021-03-01 10:27:50|6517.6|6514.8|6517.7|6514.9|6517.7|6514.9|6517.6|6514.8|33
1614594480000|2021-03-01 10:28:00|6517.6|6514.8|6518.6|6515.8|6518.7|6515.9|6517.1|6514.3|12
1614594490000|2021-03-01 10:28:10|6518.7|6515.9|6519.6|6516.8|6519.6|6516.8|6518.7|6515.9|16
1614594500000|2021-03-01 10:28:20|6519.5|6516.7|6519.5|6516.7|6519.5|6516.7|6519.5|6516.7|14
1614594510000|2021-03-01 10:28:30|6519.6|6516.8|6520.5|6517.7|6520.5|6517.7|6519.6|6516.8|74
1614594520000|2021-03-01 10:28:40|||||||||28
1614594530000|2021-03-01 10:28:50|6520.1|6517.3|6520|6517.2|6520.1|6517.3|6519.6|6516.8|3
1614594540000|2021-03-01 10:29:00|6519.6|6516.8|6520.6|6517.8|6520.6|6517.8|6519.5|6516.7|92
1614594550000|2021-03-01 10:29:10|6520.5|6517.7|6520.5|6517.7|6520.5|6517.7|6520.5|6517.7|3
1614594560000|2021-03-01 10:29:20|6521.5|6518.7|6521.5|6518.7|6521.5|6518.7|6521.5|6518.7|75
1614594570000|2021-03-01 10:29:30|6521.6|6518.8|6522.1|6519.3|6522.5|6519.7|6521.6|6518.8|121
1614594580000|2021-03-01 10:29:40|6521.6|6518.8|6522.1|6519.3|6522.5|6519.7|6521.6|6518.8|46
1614594590000|2021-03-01 10:29:50|6522|6519.2|6520.7|6517.9|6522|6519.2|6520.7|6517.9|26
1614594600000|2021-03-01 10:30:00|6521.1|6518.3|6518.6|6515.8|6521.1|6518.3|6518.6|6515.8|48
1614594610000|2021-03-01 10:30:10|||||||||35
1614594620000|2021-03-01 10:30:20|6517.7|6514.9|6516.6|6513.8|6518.5|6515.7|6516.6|6513.8|80
1614594630000|2021-03-01 10:30:30|6516.2|6513.4|6514.2|6511.4|6516.2|6513.4|6513.2|6510.4|167
1614594640000|2021-03-01 10:30:40|6513.2|6510.4|6513.1|6510.3|6513.6|6510.8|6512.6|6509.8|282
1614594650000|2021-03-01 10:30:50|6513.7|6510.9|6514.2|6511.4|6514.6|6511.8|6513.7|6510.9|18
1614594660000|2021-03-01 10:31:00|6514.1|6511.3|6514.7|6511.9|6514.7|6511.9|6513.7|6510.9|9
1614594670000|2021-03-01 10:31:10|6515.2|6512.4|6514.7|6511.9|6515.7|6512.9|6514.7|6511.9|5
1614594680000|2021-03-01 10:31:20|6514.2|6511.4|6514.2|6511.4|6514.2|6511.4|6514.2|6511.4|21
1614594690000|2021-03-01 10:31:30|6514.7|6511.9|6514.2|6511.4|6514.7|6511.9|6513.7|6510.9|30
1614594700000|2021-03-01 10:31:40|6514.7|6511.9|6514.7|6511.9|6514.7|6511.9|6514.2|6511.4|12
1614594710000|2021-03-01 10:31:50|6514.2|6511.4|6514.2|6511.4|6514.7|6511.9|6513.7|6510.9|22
1614594720000|2021-03-01 10:32:00|6514.7|6511.9|6514.2|6511.4|6514.7|6511.9|6513.7|6510.9|32
1614594730000|2021-03-01 10:32:10|6513.7|6510.9|6513.7|6510.9|6513.7|6510.9|6512.7|6509.9|126
1614594740000|2021-03-01 10:32:20|6513.8|6511|6512.7|6509.9|6514.7|6511.9|6512.7|6509.9|34
1614594750000|2021-03-01 10:32:30|6513.6|6510.8|6513.2|6510.4|6514.6|6511.8|6512.7|6509.9|206
1614594760000|2021-03-01 10:32:40|6513.7|6510.9|6512.7|6509.9|6513.7|6510.9|6512.7|6509.9|40
1614594770000|2021-03-01 10:32:50|6512.6|6509.8|6512.7|6509.9|6512.7|6509.9|6512.2|6509.4|38
1614594780000|2021-03-01 10:33:00|6512.2|6509.4|6511.7|6508.9|6512.7|6509.9|6511.7|6508.9|17
1614594790000|2021-03-01 10:33:10|6512.5|6509.7|6514.6|6511.8|6514.7|6511.9|6512.5|6509.7|87
1614594800000|2021-03-01 10:33:20|6515.5|6512.7|6512.7|6509.9|6516.1|6513.3|6512.7|6509.9|72
1614594810000|2021-03-01 10:33:30|6513.1|6510.3|6514.1|6511.3|6514.1|6511.3|6513.1|6510.3|55
1614594820000|2021-03-01 10:33:40|6514.7|6511.9|6515.1|6512.3|6515.5|6512.7|6514.7|6511.9|4
1614594830000|2021-03-01 10:33:50|6515.5|6512.7|6515.1|6512.3|6515.5|6512.7|6514.6|6511.8|6
1614594840000|2021-03-01 10:34:00|6515|6512.2|6515.1|6512.3|6515.5|6512.7|6514.6|6511.8|35
1614594850000|2021-03-01 10:34:10|6515.5|6512.7|6514.6|6511.8|6515.6|6512.8|6514.6|6511.8|29
1614594860000|2021-03-01 10:34:20|6513.7|6510.9|6513.6|6510.8|6513.7|6510.9|6512.7|6509.9|15
1614594870000|2021-03-01 10:34:30|6513.7|6510.9|6513.6|6510.8|6513.7|6510.9|6513.1|6510.3|14
1614594880000|2021-03-01 10:34:40|6513.2|6510.4|6512.7|6509.9|6513.6|6510.8|6512.7|6509.9|6
1614594890000|2021-03-01 10:34:50|6512.9|6510.1|6513.1|6510.3|6513.7|6510.9|6512.7|6509.9|25
1614594900000|2021-03-01 10:35:00|6512.7|6509.9|6515.1|6512.3|6515.1|6512.3|6512.7|6509.9|25
1614594910000|2021-03-01 10:35:10|6514.7|6511.9|6516.5|6513.7|6516.5|6513.7|6514.7|6511.9|13
1614594920000|2021-03-01 10:35:20|6516.1|6513.3|6516.1|6513.3|6516.5|6513.7|6516.1|6513.3|9
1614594930000|2021-03-01 10:35:30|6516.2|6513.4|6515.7|6512.9|6516.2|6513.4|6515.7|6512.9|1
1614594940000|2021-03-01 10:35:40|6516.5|6513.7|6516.6|6513.8|6516.6|6513.8|6516.2|6513.4|3
1614594950000|2021-03-01 10:35:50|6516.7|6513.9|6516.7|6513.9|6516.7|6513.9|6516.7|6513.9|1
1614594960000|2021-03-01 10:36:00|6516.6|6513.8|6516.6|6513.8|6516.6|6513.8|6516.6|6513.8|2
1614594970000|2021-03-01 10:36:10|6516.7|6513.9|6515.7|6512.9|6517.5|6514.7|6515.7|6512.9|63
1614594980000|2021-03-01 10:36:20|6515.6|6512.8|6516.7|6513.9|6516.7|6513.9|6515.6|6512.8|8
1614594990000|2021-03-01 10:36:30|6516.6|6513.8|6516.6|6513.8|6516.6|6513.8|6516.6|6513.8|1
1614595000000|2021-03-01 10:36:40|||||||||1
1614595010000|2021-03-01 10:36:50|6516.7|6513.9|6516.1|6513.3|6516.7|6513.9|6516.1|6513.3|5
1614595030000|2021-03-01 10:37:10|6516.7|6513.9|6516.7|6513.9|6518.7|6515.9|6515.7|6512.9|86
1614595040000|2021-03-01 10:37:20|||||||||1
1614595050000|2021-03-01 10:37:30|6516.2|6513.4|6515.7|6512.9|6516.2|6513.4|6515.7|6512.9|0
1614595060000|2021-03-01 10:37:40|6514.7|6511.9|6514.7|6511.9|6515.1|6512.3|6514.7|6511.9|11
1614595070000|2021-03-01 10:37:50|6515.7|6512.9|6511.7|6508.9|6515.7|6512.9|6511.7|6508.9|304
1614595080000|2021-03-01 10:38:00|6512.1|6509.3|6509.7|6506.9|6512.6|6509.8|6509.7|6506.9|36
1614595090000|2021-03-01 10:38:10|6510.6|6507.8|6511.1|6508.3|6511.6|6508.8|6510.6|6507.8|43
1614595100000|2021-03-01 10:38:20|6510.7|6507.9|6510.7|6507.9|6510.7|6507.9|6509.7|6506.9|3
1614595110000|2021-03-01 10:38:30|6510.2|6507.4|6512.1|6509.3|6512.5|6509.7|6510.2|6507.4|72
1614595120000|2021-03-01 10:38:40|6512.5|6509.7|6513.1|6510.3|6513.6|6510.8|6512.1|6509.3|28
1614595130000|2021-03-01 10:38:50|6512.5|6509.7|6513.1|6510.3|6513.1|6510.3|6512.1|6509.3|15
1614595140000|2021-03-01 10:39:00|6512.7|6509.9|6512.5|6509.7|6513|6510.2|6512.1|6509.3|16
1614595150000|2021-03-01 10:39:10|6512.1|6509.3|6512.5|6509.7|6512.5|6509.7|6512.1|6509.3|10
1614595160000|2021-03-01 10:39:20|6512.1|6509.3|6513.5|6510.7|6513.5|6510.7|6511.6|6508.8|12
1614595170000|2021-03-01 10:39:30|6513.1|6510.3|6512.5|6509.7|6513.1|6510.3|6512.5|6509.7|6
1614595180000|2021-03-01 10:39:40|6513|6510.2|6512.1|6509.3|6513.5|6510.7|6512.1|6509.3|30
1614595190000|2021-03-01 10:39:50|6512.5|6509.7|6512.1|6509.3|6512.5|6509.7|6512.1|6509.3|11
1614595200000|2021-03-01 10:40:00|6512.5|6509.7|6512.1|6509.3|6512.5|6509.7|6512.1|6509.3|8
1614595210000|2021-03-01 10:40:10|6511.7|6508.9|6512.1|6509.3|6512.5|6509.7|6511.6|6508.8|27
1614595220000|2021-03-01 10:40:20|6512.5|6509.7|6511.6|6508.8|6512.5|6509.7|6511.6|6508.8|3
1614595230000|2021-03-01 10:40:30|6510.5|6507.7|6510.1|6507.3|6510.5|6507.7|6510.1|6507.3|7
1614595240000|2021-03-01 10:40:40|6509.6|6506.8|6510.6|6507.8|6510.6|6507.8|6509.6|6506.8|3
1614595250000|2021-03-01 10:40:50|6511.5|6508.7|6511.1|6508.3|6511.5|6508.7|6510.7|6507.9|6
1614595260000|2021-03-01 10:41:00|6510.6|6507.8|6511.5|6508.7|6511.5|6508.7|6510.6|6507.8|18
1614595270000|2021-03-01 10:41:10|6511.6|6508.8|6513.5|6510.7|6514|6511.2|6511.6|6508.8|34
1614595280000|2021-03-01 10:41:20|6513.6|6510.8|6513.5|6510.7|6513.6|6510.8|6513.5|6510.7|4
1614595290000|2021-03-01 10:41:30|6513|6510.2|6513.5|6510.7|6513.5|6510.7|6513|6510.2|3
1614595300000|2021-03-01 10:41:40|6513.7|6510.9|6515.1|6512.3|6515.5|6512.7|6513.7|6510.9|24
1614595310000|2021-03-01 10:41:50|6515.5|6512.7|6514.1|6511.3|6515.5|6512.7|6513.6|6510.8|30
1614595320000|2021-03-01 10:42:00|6513.6|6510.8|6514.1|6511.3|6514.6|6511.8|6513.6|6510.8|29
1614595330000|2021-03-01 10:42:10|6513.7|6510.9|6513.6|6510.8|6514.5|6511.7|6513.6|6510.8|12
1614595340000|2021-03-01 10:42:20|6513.5|6510.7|6513|6510.2|6513.5|6510.7|6511.5|6508.7|195
1614595350000|2021-03-01 10:42:30|6513.5|6510.7|6515.1|6512.3|6515.5|6512.7|6513.5|6510.7|19
1614595360000|2021-03-01 10:42:40|6515|6512.2|6516|6513.2|6516|6513.2|6515|6512.2|48
1614595370000|2021-03-01 10:42:50|6516.5|6513.7|6517.1|6514.3|6518|6515.2|6516.5|6513.7|95
1614595380000|2021-03-01 10:43:00|6517.5|6514.7|6515.5|6512.7|6517.5|6514.7|6514.5|6511.7|225
1614595390000|2021-03-01 10:43:10|6515.1|6512.3|6514.5|6511.7|6515.1|6512.3|6514.5|6511.7|16
1614595400000|2021-03-01 10:43:20|6515.1|6512.3|6514.5|6511.7|6515.1|6512.3|6514.5|6511.7|14
1614595410000|2021-03-01 10:43:30|6515.5|6512.7|6515.1|6512.3|6515.5|6512.7|6515.1|6512.3|41
1614595420000|2021-03-01 10:43:40|6514.6|6511.8|6514.6|6511.8|6515.5|6512.7|6514.6|6511.8|8
1614595430000|2021-03-01 10:43:50|6514.5|6511.7|6515|6512.2|6515.1|6512.3|6514.5|6511.7|26
1614595440000|2021-03-01 10:44:00|6515.1|6512.3|6514.5|6511.7|6515.5|6512.7|6514.5|6511.7|8
1614595450000|2021-03-01 10:44:10|||||||||5
1614595460000|2021-03-01 10:44:20|||||||||5
1614595470000|2021-03-01 10:44:30|6513.5|6510.7|6513.5|6510.7|6513.6|6510.8|6513.5|6510.7|17
1614595480000|2021-03-01 10:44:40|6514|6511.2|6512.7|6509.9|6514|6511.2|6512.7|6509.9|19
1614595490000|2021-03-01 10:44:50|6512.5|6509.7|6512|6509.2|6512.5|6509.7|6511.6|6508.8|24
1614595500000|2021-03-01 10:45:00|6512.5|6509.7|6511.6|6508.8|6512.5|6509.7|6511.6|6508.8|8
1614595510000|2021-03-01 10:45:10|6512|6509.2|6512.5|6509.7|6512.5|6509.7|6512|6509.2|13
1614595520000|2021-03-01 10:45:20|6512.6|6509.8|6514|6511.2|6514|6511.2|6511.6|6508.8|19
1614595540000|2021-03-01 10:45:40|6514.1|6511.3|6513.5|6510.7|6514.1|6511.3|6513.5|6510.7|1
1614595550000|2021-03-01 10:45:50|6514.1|6511.3|6514.1|6511.3|6514.5|6511.7|6514|6511.2|1
1614595560000|2021-03-01 10:46:00|6514.5|6511.7|6514|6511.2|6514.5|6511.7|6513.6|6510.8|4
1614595570000|2021-03-01 10:46:10|6513.6|6510.8|6514.5|6511.7|6514.5|6511.7|6513.6|6510.8|3
1614595580000|2021-03-01 10:46:20|6514.1|6511.3|6514.1|6511.3|6514.1|6511.3|6514.1|6511.3|2
1614595590000|2021-03-01 10:46:30|6514.5|6511.7|6514|6511.2|6514.5|6511.7|6514|6511.2|5
1614595600000|2021-03-01 10:46:40|6514.1|6511.3|6514.5|6511.7|6514.5|6511.7|6513.5|6510.7|210
1614595610000|2021-03-01 10:46:50|6514.1|6511.3|6513.5|6510.7|6514.1|6511.3|6513.5|6510.7|2
1614595620000|2021-03-01 10:47:00|6513.6|6510.8|6513.5|6510.7|6514.5|6511.7|6513.5|6510.7|9
1614595630000|2021-03-01 10:47:10|6512.6|6509.8|6514|6511.2|6514|6511.2|6512.6|6509.8|12
1614595640000|2021-03-01 10:47:20|6513.7|6510.9|6513.5|6510.7|6513.7|6510.9|6513.5|6510.7|0
1614595650000|2021-03-01 10:47:30|6512.5|6509.7|6513.1|6510.3|6513.1|6510.3|6512.5|6509.7|12
1614595670000|2021-03-01 10:47:50|6512.7|6509.9|6513.1|6510.3|6513.5|6510.7|6512.6|6509.8|6
1614595680000|2021-03-01 10:48:00|6513.5|6510.7|6514.5|6511.7|6514.5|6511.7|6513.5|6510.7|10
1614595690000|2021-03-01 10:48:10|6515|6512.2|6515.5|6512.7|6515.5|6512.7|6515|6512.2|1
1614595710000|2021-03-01 10:48:30|6515|6512.2|6515|6512.2|6515|6512.2|6514.5|6511.7|2
1614595720000|2021-03-01 10:48:40|6515.5|6512.7|6515.1|6512.3|6515.5|6512.7|6514.5|6511.7|11
1614595730000|2021-03-01 10:48:50|6515.5|6512.7|6515.5|6512.7|6515.5|6512.7|6515.5|6512.7|0
1614595740000|2021-03-01 10:49:00|6514.5|6511.7|6515.6|6512.8|6516.5|6513.7|6514.5|6511.7|44
1614595750000|2021-03-01 10:49:10|6516.1|6513.3|6519|6516.2|6519.2|6516.4|6516.1|6513.3|208
1614595760000|2021-03-01 10:49:20|6518.6|6515.8|6517.5|6514.7|6518.6|6515.8|6516.6|6513.8|13
1614595770000|2021-03-01 10:49:30|6517.1|6514.3|6517.5|6514.7|6517.5|6514.7|6517|6514.2|18
1614595780000|2021-03-01 10:49:40|6517|6514.2|6519.6|6516.8|6519.6|6516.8|6516.6|6513.8|23
1614595790000|2021-03-01 10:49:50|6519.4|6516.6|6517.6|6514.8|6519.4|6516.6|6517.6|6514.8|37
1614595800000|2021-03-01 10:50:00|6517.5|6514.7|6518.5|6515.7|6518.5|6515.7|6517.5|6514.7|12
1614595810000|2021-03-01 10:50:10|6518.6|6515.8|6518.6|6515.8|6518.6|6515.8|6518.6|6515.8|0
1614595820000|2021-03-01 10:50:20|6519.5|6516.7|6518|6515.2|6519.5|6516.7|6518|6515.2|18
1614595830000|2021-03-01 10:50:30|6519.9|6517.1|6520|6517.2|6520.5|6517.7|6519.4|6516.6|206
1614595840000|2021-03-01 10:50:40|6519.5|6516.7|6519|6516.2|6519.5|6516.7|6518.6|6515.8|11
1614595850000|2021-03-01 10:50:50|6519.4|6516.6|6519.5|6516.7|6520.4|6517.6|6519.4|6516.6|19
1614595860000|2021-03-01 10:51:00|6519.4|6516.6|6519|6516.2|6519.4|6516.6|6519|6516.2|10
1614595870000|2021-03-01 10:51:10|6518.6|6515.8|6518.6|6515.8|6518.6|6515.8|6518.6|6515.8|1
1614595880000|2021-03-01 10:51:20|6518.5|6515.7|6518.9|6516.1|6518.9|6516.1|6518.5|6515.7|10
1614595890000|2021-03-01 10:51:30|6519|6516.2|6519|6516.2|6519.4|6516.6|6519|6516.2|0
1614595900000|2021-03-01 10:51:40|6518.9|6516.1|6518.5|6515.7|6518.9|6516.1|6518.5|6515.7|16
1614595910000|2021-03-01 10:51:50|||||||||10
1614595920000|2021-03-01 10:52:00|6518.4|6515.6|6518|6515.2|6518.4|6515.6|6518|6515.2|9
1614595930000|2021-03-01 10:52:10|6518.4|6515.6|6517.5|6514.7|6518.5|6515.7|6517.5|6514.7|4
1614595940000|2021-03-01 10:52:20|6518|6515.2|6518|6515.2|6518|6515.2|6518|6515.2|17
1614595950000|2021-03-01 10:52:30|6518.4|6515.6|6519.5|6516.7|6520|6517.2|6518.4|6515.6|37
1614595960000|2021-03-01 10:52:40|6519.4|6516.6|6519.4|6516.6|6519.4|6516.6|6518.5|6515.7|12
1614595970000|2021-03-01 10:52:50|6519.6|6516.8|6521.4|6518.6|6521.4|6518.6|6519.6|6516.8|11
1614595980000|2021-03-01 10:53:00|6520|6517.2|6520.5|6517.7|6520.5|6517.7|6519.5|6516.7|25
1614595990000|2021-03-01 10:53:10|6521|6518.2|6520.1|6517.3|6521.5|6518.7|6520.1|6517.3|9
1614596000000|2021-03-01 10:53:20|6520|6517.2|6520.1|6517.3|6520.5|6517.7|6519.5|6516.7|7
1614596010000|2021-03-01 10:53:30|6519.6|6516.8|6520|6517.2|6520|6517.2|6519.6|6516.8|1
1614596020000|2021-03-01 10:53:40|6520.5|6517.7|6517.1|6514.3|6520.5|6517.7|6517.1|6514.3|69
1614596030000|2021-03-01 10:53:50|6517.5|6514.7|6514.6|6511.8|6517.5|6514.7|6514.6|6511.8|45
1614596040000|2021-03-01 10:54:00|6514.5|6511.7|6514.5|6511.7|6514.5|6511.7|6513.6|6510.8|7
1614596050000|2021-03-01 10:54:10|6514.1|6511.3|6514.1|6511.3|6514.1|6511.3|6513.6|6510.8|5
1614596060000|2021-03-01 10:54:20|6514.5|6511.7|6517|6514.2|6518|6515.2|6514.5|6511.7|273
1614596070000|2021-03-01 10:54:30|6517.1|6514.3|6517.5|6514.7|6517.5|6514.7|6516.6|6513.8|10
1614596080000|2021-03-01 10:54:40|6517.4|6514.6|6517.5|6514.7|6517.5|6514.7|6517.4|6514.6|32
1614596090000|2021-03-01 10:54:50|6517.4|6514.6|6517.4|6514.6|6517.4|6514.6|6517.4|6514.6|71
1614596100000|2021-03-01 10:55:00|6516.6|6513.8|6515.5|6512.7|6516.6|6513.8|6515.5|6512.7|99
1614596110000|2021-03-01 10:55:10|6515.4|6512.6|6515.4|6512.6|6515.5|6512.7|6514.5|6511.7|12
1614596120000|2021-03-01 10:55:20|6515.5|6512.7|6516.5|6513.7|6516.9|6514.1|6515.5|6512.7|8
1614596130000|2021-03-01 10:55:30|6516.9|6514.1|6518.5|6515.7|6518.5|6515.7|6516.9|6514.1|6
1614596140000|2021-03-01 10:55:40|6518.9|6516.1|6517.5|6514.7|6518.9|6516.1|6517.5|6514.7|3
1614596150000|2021-03-01 10:55:50|6517|6514.2|6517|6514.2|6517.5|6514.7|6516.9|6514.1|16
1614596160000|2021-03-01 10:56:00|6516.9|6514.1|6516.9|6514.1|6517.5|6514.7|6516.5|6513.7|1
1614596170000|2021-03-01 10:56:10|6516.5|6513.7|6516.5|6513.7|6516.5|6513.7|6516.5|6513.7|3
1614596180000|2021-03-01 10:56:20|6517.4|6514.6|6518.4|6515.6|6518.4|6515.6|6517.4|6514.6|4
1614596190000|2021-03-01 10:56:30|6518.9|6516.1|6518.9|6516.1|6519.4|6516.6|6518.4|6515.6|0
1614596200000|2021-03-01 10:56:40|6519.4|6516.6|6517.6|6514.8|6519.4|6516.6|6517.6|6514.8|4
1614596210000|2021-03-01 10:56:50|6517.9|6515.1|6517.5|6514.7|6517.9|6515.1|6517.5|6514.7|0
1614596220000|2021-03-01 10:57:00|6517.4|6514.6|6518.4|6515.6|6518.4|6515.6|6517.4|6514.6|7
1614596230000|2021-03-01 10:57:10|6518.9|6516.1|6517.9|6515.1|6518.9|6516.1|6517.5|6514.7|6
1614596240000|2021-03-01 10:57:20|6517.5|6514.7|6517.4|6514.6|6517.9|6515.1|6517.4|6514.6|0
1614596270000|2021-03-01 10:57:50|||||||||1
1614596280000|2021-03-01 10:58:00|6516.4|6513.6|6515.4|6512.6|6516.4|6513.6|6514.9|6512.1|21
1614596290000|2021-03-01 10:58:10|6515.5|6512.7|6515.4|6512.6|6515.5|6512.7|6515.4|6512.6|2
1614596300000|2021-03-01 10:58:20|6515|6512.2|6515.4|6512.6|6515.4|6512.6|6514.9|6512.1|1
1614596310000|2021-03-01 10:58:30|6514.9|6512.1|6514.4|6511.6|6514.9|6512.1|6514.4|6511.6|3
1614596320000|2021-03-01 10:58:40|6514.5|6511.7|6514.4|6511.6|6514.5|6511.7|6514|6511.2|6
1614596330000|2021-03-01 10:58:50|6514|6511.2|6514|6511.2|6514|6511.2|6514|6511.2|1
1614596340000|2021-03-01 10:59:00|6513.6|6510.8|6513.5|6510.7|6513.9|6511.1|6513.5|6510.7|5
1614596360000|2021-03-01 10:59:20|6513.4|6510.6|6512.4|6509.6|6513.4|6510.6|6512.4|6509.6|7
1614596370000|2021-03-01 10:59:30|6513.3|6510.5|6514|6511.2|6514.4|6511.6|6513.3|6510.5|40
1614596380000|2021-03-01 10:59:40|6514.4|6511.6|6513.5|6510.7|6514.4|6511.6|6513.5|6510.7|7
1614596390000|2021-03-01 10:59:50|6514.4|6511.6|6514.4|6511.6|6514.4|6511.6|6514.4|6511.6|2
1614596400000|2021-03-01 11:00:00|6515.4|6512.6|6516.5|6513.7|6516.9|6514.1|6514.9|6512.1|13
1614596410000|2021-03-01 11:00:10|6516.9|6514.1|6516.9|6514.1|6516.9|6514.1|6516.5|6513.7|9
1614596420000|2021-03-01 11:00:20|6516.5|6513.7|6518.1|6515.3|6518.1|6515.3|6515.5|6512.7|537
1614596430000|2021-03-01 11:00:30|6517.9|6515.1|6518.4|6515.6|6518.4|6515.6|6517.4|6514.6|5
1614596440000|2021-03-01 11:00:40|6517.5|6514.7|6518|6515.2|6518.4|6515.6|6517.5|6514.7|5
1614596450000|2021-03-01 11:00:50|6518.4|6515.6|6518.4|6515.6|6519.4|6516.6|6517.9|6515.1|6
1614596460000|2021-03-01 11:01:00|6517.9|6515.1|6517.9|6515.1|6518.4|6515.6|6517.5|6514.7|6
1614596470000|2021-03-01 11:01:10|6517.5|6514.7|6516.5|6513.7|6517.5|6514.7|6516.5|6513.7|1
1614596480000|2021-03-01 11:01:20|6516.6|6513.8|6516.9|6514.1|6517.4|6514.6|6516.6|6513.8|4
1614596490000|2021-03-01 11:01:30|6517.4|6514.6|6517.4|6514.6|6517.4|6514.6|6517.4|6514.6|0
1614596500000|2021-03-01 11:01:40|6517|6514.2|6516.9|6514.1|6517|6514.2|6516.9|6514.1|0
1614596510000|2021-03-01 11:01:50|6517.4|6514.6|6515.5|6512.7|6517.5|6514.7|6515.5|6512.7|21
1614596520000|2021-03-01 11:02:00|6515.4|6512.6|6513|6510.2|6515.4|6512.6|6512.5|6509.7|27
1614596530000|2021-03-01 11:02:10|6513.4|6510.6|6514|6511.2|6514.4|6511.6|6513|6510.2|21
1614596540000|2021-03-01 11:02:20|6514.4|6511.6|6514.4|6511.6|6514.4|6511.6|6514|6511.2|2
1614596550000|2021-03-01 11:02:30|6513.9|6511.1|6513.9|6511.1|6514.4|6511.6|6513.5|6510.7|2
1614596560000|2021-03-01 11:02:40|6513.5|6510.7|6513.4|6510.6|6513.5|6510.7|6513.4|6510.6|1
1614596570000|2021-03-01 11:02:50|6513.5|6510.7|6515.5|6512.7|6515.9|6513.1|6513.5|6510.7|4
1614596580000|2021-03-01 11:03:00|6515.4|6512.6|6515|6512.2|6515.4|6512.6|6514.9|6512.1|2
1614596590000|2021-03-01 11:03:10|6515.4|6512.6|6515.4|6512.6|6515.4|6512.6|6515|6512.2|1
1614596600000|2021-03-01 11:03:20|6515|6512.2|6516|6513.2|6516.9|6514.1|6515|6512.2|21
1614596610000|2021-03-01 11:03:30|6515.6|6512.8|6515.9|6513.1|6515.9|6513.1|6515.5|6512.7|2
1614596620000|2021-03-01 11:03:40|6515.5|6512.7|6514.4|6511.6|6515.5|6512.7|6514.4|6511.6|2
1614596630000|2021-03-01 11:03:50|6514.6|6511.8|6515.9|6513.1|6516.4|6513.6|6514.6|6511.8|9
1614596640000|2021-03-01 11:04:00|6515.5|6512.7|6515.5|6512.7|6515.5|6512.7|6515.5|6512.7|0
1614596650000|2021-03-01 11:04:10|6515|6512.2|6514.9|6512.1|6515|6512.2|6514.9|6512.1|0
1614596660000|2021-03-01 11:04:20|6514.5|6511.7|6515|6512.2|6515.4|6512.6|6514.4|6511.6|14
1614596670000|2021-03-01 11:04:30|6514.9|6512.1|6516.4|6513.6|6516.4|6513.6|6514.9|6512.1|4
1614596680000|2021-03-01 11:04:40|6516.5|6513.7|6516.5|6513.7|6516.5|6513.7|6516.5|6513.7|43
1614596690000|2021-03-01 11:04:50|6516.4|6513.6|6515.5|6512.7|6516.4|6513.6|6515.5|6512.7|11
1614596700000|2021-03-01 11:05:00|6515.4|6512.6|6515.4|6512.6|6515.4|6512.6|6515.4|6512.6|0
1614596710000|2021-03-01 11:05:10|6515.5|6512.7|6516.4|6513.6|6516.9|6514.1|6515.5|6512.7|28
1614596720000|2021-03-01 11:05:20|6515.9|6513.1|6515.5|6512.7|6515.9|6513.1|6514.5|6511.7|5
1614596730000|2021-03-01 11:05:30|6515.4|6512.6|6515.9|6513.1|6515.9|6513.1|6515.4|6512.6|2
1614596740000|2021-03-01 11:05:40|6515.5|6512.7|6515.5|6512.7|6515.5|6512.7|6515.4|6512.6|0
1614596750000|2021-03-01 11:05:50|6514.6|6511.8|6513.9|6511.1|6514.6|6511.8|6513.5|6510.7|9
1614596760000|2021-03-01 11:06:00|6514.4|6511.6|6513.9|6511.1|6514.4|6511.6|6513.9|6511.1|5
1614596770000|2021-03-01 11:06:10|6514.4|6511.6|6512.9|6510.1|6514.4|6511.6|6512.9|6510.1|8
1614596780000|2021-03-01 11:06:20|6513.4|6510.6|6513.4|6510.6|6513.4|6510.6|6512.9|6510.1|1
1614596790000|2021-03-01 11:06:30|6512.9|6510.1|6512|6509.2|6513.4|6510.6|6511.4|6508.6|246
1614596800000|2021-03-01 11:06:40|6511.5|6508.7|6511.5|6508.7|6511.9|6509.1|6511.5|6508.7|5
1614596810000|2021-03-01 11:06:50|6511.4|6508.6|6511.4|6508.6|6511.4|6508.6|6511.4|6508.6|17
1614596820000|2021-03-01 11:07:00|6511.5|6508.7|6511.5|6508.7|6511.5|6508.7|6511.5|6508.7|28
1614596830000|2021-03-01 11:07:10|6511.4|6508.6|6511.4|6508.6|6511.4|6508.6|6509.5|6506.7|54
1614596840000|2021-03-01 11:07:20|6511.5|6508.7|6510.5|6507.7|6511.5|6508.7|6510.5|6507.7|11
1614596850000|2021-03-01 11:07:30|6510.4|6507.6|6510.5|6507.7|6510.5|6507.7|6509.5|6506.7|17
1614596860000|2021-03-01 11:07:40|6510.4|6507.6|6510.1|6507.3|6510.5|6507.7|6510.1|6507.3|8
1614596870000|2021-03-01 11:07:50|6510.4|6507.6|6510.1|6507.3|6510.5|6507.7|6510.1|6507.3|10
1614596880000|2021-03-01 11:08:00|6510.5|6507.7|6513.4|6510.6|6513.4|6510.6|6509.5|6506.7|53
1614596890000|2021-03-01 11:08:10|6513.5|6510.7|6514.4|6511.6|6514.4|6511.6|6513.5|6510.7|5
1614596900000|2021-03-01 11:08:20|6514|6511.2|6514|6511.2|6514.5|6511.7|6513.5|6510.7|10
1614596910000|2021-03-01 11:08:30|6513.9|6511.1|6513.9|6511.1|6514.5|6511.7|6513.9|6511.1|6
1614596920000|2021-03-01 11:08:40|6514.5|6511.7|6514.1|6511.3|6514.5|6511.7|6513.5|6510.7|5
1614596930000|2021-03-01 11:08:50|6514.5|6511.7|6511|6508.2|6514.5|6511.7|6511|6508.2|8
1614596940000|2021-03-01 11:09:00|6510.6|6507.8|6511.5|6508.7|6511.5|6508.7|6510.6|6507.8|6
1614596950000|2021-03-01 11:09:10|6511.1|6508.3|6510.1|6507.3|6511.1|6508.3|6510.1|6507.3|13
1614596960000|2021-03-01 11:09:20|6509.5|6506.7|6510|6507.2|6510.5|6507.7|6509.5|6506.7|5
1614596970000|2021-03-01 11:09:30|6509.5|6506.7|6509.5|6506.7|6509.5|6506.7|6509.5|6506.7|0
1614596980000|2021-03-01 11:09:40|6509.6|6506.8|6510.1|6507.3|6510.1|6507.3|6509.6|6506.8|1
1614596990000|2021-03-01 11:09:50|6510|6507.2|6511.5|6508.7|6511.5|6508.7|6510|6507.2|32
1614597000000|2021-03-01 11:10:00|6511.1|6508.3|6511.5|6508.7|6511.5|6508.7|6510.6|6507.8|4
1614597010000|2021-03-01 11:10:10|6512.4|6509.6|6511.5|6508.7|6512.4|6509.6|6511.5|6508.7|27
1614597020000|2021-03-01 11:10:20|||||||||1
1614597030000|2021-03-01 11:10:30|6512.9|6510.1|6513.1|6510.3|6513.5|6510.7|6512.9|6510.1|6
1614597040000|2021-03-01 11:10:40|6512.5|6509.7|6512|6509.2|6512.9|6510.1|6512|6509.2|2
1614597060000|2021-03-01 11:11:00|6512.1|6509.3|6512.6|6509.8|6513.4|6510.6|6511.6|6508.8|93
1614597070000|2021-03-01 11:11:10|6513.9|6511.1|6513.6|6510.8|6514.1|6511.3|6512.6|6509.8|93
1614597090000|2021-03-01 11:11:30|6513.5|6510.7|6513.5|6510.7|6513.5|6510.7|6513.5|6510.7|3
1614597100000|2021-03-01 11:11:40|6512.9|6510.1|6511.1|6508.3|6513.1|6510.3|6511|6508.2|22
1614597110000|2021-03-01 11:11:50|6511|6508.2|6511.1|6508.3|6511.1|6508.3|6510.6|6507.8|8
1614597120000|2021-03-01 11:12:00|6510.6|6507.8|6511|6508.2|6511.1|6508.3|6510.6|6507.8|9
1614597130000|2021-03-01 11:12:10|6511.4|6508.6|6510.6|6507.8|6511.4|6508.6|6510.6|6507.8|3
1614597140000|2021-03-01 11:12:20|6510.5|6507.7|6511.1|6508.3|6511.5|6508.7|6510.5|6507.7|17
1614597150000|2021-03-01 11:12:30|6511.5|6508.7|6511|6508.2|6511.5|6508.7|6511|6508.2|8
1614597160000|2021-03-01 11:12:40|6510.6|6507.8|6511.5|6508.7|6511.5|6508.7|6510.6|6507.8|10
1614597170000|2021-03-01 11:12:50|6511.4|6508.6|6510.5|6507.7|6511.5|6508.7|6510.5|6507.7|32
1614597180000|2021-03-01 11:13:00|||||||||3
1614597190000|2021-03-01 11:13:10|6510.4|6507.6|6508.5|6505.7|6510.4|6507.6|6508.4|6505.6|24
1614597200000|2021-03-01 11:13:20|6508.6|6505.8|6508.5|6505.7|6509.4|6506.6|6508.5|6505.7|12
1614597220000|2021-03-01 11:13:40|6508.4|6505.6|6508.4|6505.6|6508.4|6505.6|6508.4|6505.6|1
1614597240000|2021-03-01 11:14:00|||||||||1
1614597250000|2021-03-01 11:14:10|6508.5|6505.7|6510|6507.2|6511|6508.2|6508.5|6505.7|69
1614597260000|2021-03-01 11:14:20|6510.5|6507.7|6509.6|6506.8|6510.5|6507.7|6509.6|6506.8|5
1614597280000|2021-03-01 11:14:40|6509.5|6506.7|6510.5|6507.7|6510.5|6507.7|6509.5|6506.7|2
1614597300000|2021-03-01 11:15:00|6510.4|6507.6|6510.5|6507.7|6511.3|6508.5|6510.4|6507.6|33
1614597310000|2021-03-01 11:15:10|6511|6508.2|6510.5|6507.7|6511|6508.2|6510.5|6507.7|1
1614597320000|2021-03-01 11:15:20|6511|6508.2|6510.5|6507.7|6511|6508.2|6510.5|6507.7|4
1614597330000|2021-03-01 11:15:30|6511|6508.2|6511.4|6508.6|6511.4|6508.6|6510.5|6507.7|7
1614597340000|2021-03-01 11:15:40|6511.5|6508.7|6512|6509.2|6512.5|6509.7|6511.5|6508.7|97
1614597350000|2021-03-01 11:15:50|6512.4|6509.6|6513.5|6510.7|6513.5|6510.7|6512.4|6509.6|102
1614597360000|2021-03-01 11:16:00|6513|6510.2|6513.4|6510.6|6513.4|6510.6|6513|6510.2|6
1614597370000|2021-03-01 11:16:10|6513.5|6510.7|6513.5|6510.7|6513.5|6510.7|6513.5|6510.7|0
1614597380000|2021-03-01 11:16:20|6513.4|6510.6|6513.4|6510.6|6513.4|6510.6|6513|6510.2|2
1614597390000|2021-03-01 11:16:30|6513.5|6510.7|6512.5|6509.7|6513.5|6510.7|6512.5|6509.7|8
1614597400000|2021-03-01 11:16:40|6512.4|6509.6|6511.5|6508.7|6512.4|6509.6|6511.4|6508.6|21
1614597410000|2021-03-01 11:16:50|6512.5|6509.7|6512|6509.2|6512.5|6509.7|6512|6509.2|36
1614597420000|2021-03-01 11:17:00|6512.5|6509.7|6512|6509.2|6512.5|6509.7|6512|6509.2|7
1614597430000|2021-03-01 11:17:10|6512.4|6509.6|6512|6509.2|6512.4|6509.6|6511.5|6508.7|25
1614597440000|2021-03-01 11:17:20|6512.4|6509.6|6512|6509.2|6512.4|6509.6|6512|6509.2|3
1614597460000|2021-03-01 11:17:40|6512.5|6509.7|6511.4|6508.6|6512.5|6509.7|6511.4|6508.6|26
1614597470000|2021-03-01 11:17:50|6510.5|6507.7|6510.5|6507.7|6510.5|6507.7|6510.5|6507.7|39
1614597480000|2021-03-01 11:18:00|||||||||3
1614597490000|2021-03-01 11:18:10|||||||||3
1614597500000|2021-03-01 11:18:20|6509.4|6506.6|6508.5|6505.7|6509.5|6506.7|6508.5|6505.7|9
1614597510000|2021-03-01 11:18:30|6508.4|6505.6|6508.4|6505.6|6508.4|6505.6|6508|6505.2|16
1614597520000|2021-03-01 11:18:40|6508|6505.2|6508.5|6505.7|6508.5|6505.7|6508|6505.2|1
1614597540000|2021-03-01 11:19:00|6509|6506.2|6510|6507.2|6510|6507.2|6509|6506.2|13
1614597550000|2021-03-01 11:19:10|6509.5|6506.7|6509.5|6506.7|6510|6507.2|6509.5|6506.7|12
1614597560000|2021-03-01 11:19:20|6509.4|6506.6|6508.5|6505.7|6509.4|6506.6|6508.5|6505.7|18
1614597570000|2021-03-01 11:19:30|6509|6506.2|6509.5|6506.7|6509.5|6506.7|6508.5|6505.7|19
1614597580000|2021-03-01 11:19:40|6509|6506.2|6508.5|6505.7|6509.5|6506.7|6508.5|6505.7|13
1614597590000|2021-03-01 11:19:50|6509|6506.2|6509.5|6506.7|6509.5|6506.7|6508.5|6505.7|19
1614597600000|2021-03-01 11:20:00|6509|6506.2|6509.4|6506.6|6509.5|6506.7|6508.5|6505.7|17
1614597610000|2021-03-01 11:20:10|6509.5|6506.7|6510.5|6507.7|6510.5|6507.7|6509.5|6506.7|31
1614597620000|2021-03-01 11:20:20|6510|6507.2|6509.5|6506.7|6510.5|6507.7|6509.5|6506.7|16
1614597630000|2021-03-01 11:20:30|6509.4|6506.6|6509|6506.2|6509.5|6506.7|6509|6506.2|12
1614597640000|2021-03-01 11:20:40|6509.4|6506.6|6508.5|6505.7|6509.5|6506.7|6508.5|6505.7|3
1614597650000|2021-03-01 11:20:50|6509|6506.2|6509|6506.2|6509.5|6506.7|6509|6506.2|2
1614597660000|2021-03-01 11:21:00|6508.5|6505.7|6508.5|6505.7|6508.5|6505.7|6508.5|6505.7|1
1614597670000|2021-03-01 11:21:10|6509.5|6506.7|6509.5|6506.7|6509.5|6506.7|6509|6506.2|44
1614597680000|2021-03-01 11:21:20|6508|6505.2|6507.5|6504.7|6508|6505.2|6506.5|6503.7|81
1614597690000|2021-03-01 11:21:30|6508.5|6505.7|6508|6505.2|6508.5|6505.7|6507.5|6504.7|4
1614597700000|2021-03-01 11:21:40|6508.4|6505.6|6508.5|6505.7|6508.5|6505.7|6508|6505.2|2
1614597710000|2021-03-01 11:21:50|6508|6505.2|6508.5|6505.7|6508.5|6505.7|6508|6505.2|0
1614597720000|2021-03-01 11:22:00|6508|6505.2|6507.5|6504.7|6508|6505.2|6507.5|6504.7|24
1614597740000|2021-03-01 11:22:20|6508|6505.2|6508.4|6505.6|6508.4|6505.6|6507.5|6504.7|12
1614597750000|2021-03-01 11:22:30|6508.5|6505.7|6507.5|6504.7|6508.5|6505.7|6507.5|6504.7|3
1614597760000|2021-03-01 11:22:40|6507.4|6504.6|6507|6504.2|6507.4|6504.6|6506.5|6503.7|8
1614597770000|2021-03-01 11:22:50|6506.6|6503.8|6507|6504.2|6507|6504.2|6506.5|6503.7|2
1614597780000|2021-03-01 11:23:00|6506.5|6503.7|6506.5|6503.7|6507|6504.2|6506.5|6503.7|2
1614597800000|2021-03-01 11:23:20|6506.6|6503.8|6507|6504.2|6507|6504.2|6506.5|6503.7|21
1614597810000|2021-03-01 11:23:30|6506.5|6503.7|6505.5|6502.7|6506.5|6503.7|6505.5|6502.7|49
1614597820000|2021-03-01 11:23:40|6506|6503.2|6506.5|6503.7|6506.5|6503.7|6505.5|6502.7|6
1614597830000|2021-03-01 11:23:50|6507.5|6504.7|6508|6505.2|6508.5|6505.7|6507.5|6504.7|49
1614597840000|2021-03-01 11:24:00|6507.5|6504.7|6507|6504.2|6507.5|6504.7|6506.5|6503.7|26
1614597850000|2021-03-01 11:24:10|6507.5|6504.7|6508|6505.2|6508.4|6505.6|6507|6504.2|23
1614597860000|2021-03-01 11:24:20|6507.6|6504.8|6508.5|6505.7|6508.5|6505.7|6507.5|6504.7|9
1614597870000|2021-03-01 11:24:30|6508|6505.2|6507|6504.2|6508|6505.2|6507|6504.2|7
1614597880000|2021-03-01 11:24:40|6506.6|6503.8|6507|6504.2|6507.5|6504.7|6506.5|6503.7|5
1614597890000|2021-03-01 11:24:50|6507.5|6504.7|6507|6504.2|6507.5|6504.7|6507|6504.2|19
1614597900000|2021-03-01 11:25:00|6507.5|6504.7|6507.5|6504.7|6507.5|6504.7|6507.5|6504.7|2
1614597910000|2021-03-01 11:25:10|6509.3|6506.5|6509|6506.2|6510|6507.2|6508.5|6505.7|90
1614597930000|2021-03-01 11:25:30|6509.5|6506.7|6508.5|6505.7|6509.5|6506.7|6508.5|6505.7|10
1614597960000|2021-03-01 11:26:00|6509|6506.2|6509|6506.2|6509|6506.2|6508.5|6505.7|7
1614597970000|2021-03-01 11:26:10|6508.5|6505.7|6508.5|6505.7|6509|6506.2|6508.5|6505.7|3
1614597980000|2021-03-01 11:26:20|6509.5|6506.7|6509|6506.2|6509.5|6506.7|6508.5|6505.7|30
1614597990000|2021-03-01 11:26:30|6509.4|6506.6|6508.5|6505.7|6509.5|6506.7|6508.5|6505.7|16
1614598000000|2021-03-01 11:26:40|6507.5|6504.7|6506.5|6503.7|6507.5|6504.7|6506.5|6503.7|20
1614598010000|2021-03-01 11:26:50|6506.1|6503.3|6506|6503.2|6507|6504.2|6506|6503.2|9
1614598020000|2021-03-01 11:27:00|6505.5|6502.7|6506.5|6503.7|6506.9|6504.1|6505.5|6502.7|8
1614598030000|2021-03-01 11:27:10|6506|6503.2|6505.4|6502.6|6506.4|6503.6|6505.4|6502.6|1
1614598040000|2021-03-01 11:27:20|6504.5|6501.7|6504|6501.2|6505.4|6502.6|6503.5|6500.7|117
1614598050000|2021-03-01 11:27:30|6503.5|6500.7|6504.5|6501.7|6505|6502.2|6503.5|6500.7|4
1614598060000|2021-03-01 11:27:40|6503.5|6500.7|6505.5|6502.7|6505.5|6502.7|6503.5|6500.7|13
1614598070000|2021-03-01 11:27:50|6504.5|6501.7|6505|6502.2|6505|6502.2|6504.5|6501.7|2
1614598080000|2021-03-01 11:28:00|6504.5|6501.7|6506|6503.2|6506|6503.2|6504.5|6501.7|24
1614598090000|2021-03-01 11:28:10|6505.5|6502.7|6507|6504.2|6507.4|6504.6|6505.5|6502.7|4
1614598100000|2021-03-01 11:28:20|6507.5|6504.7|6507|6504.2|6507.5|6504.7|6507|6504.2|0
1614598110000|2021-03-01 11:28:30|6506.5|6503.7|6507.5|6504.7|6507.5|6504.7|6506.5|6503.7|0
1614598120000|2021-03-01 11:28:40|6507|6504.2|6507|6504.2|6507|6504.2|6507|6504.2|1
1614598130000|2021-03-01 11:28:50|6506.5|6503.7|6506.5|6503.7|6507|6504.2|6506.5|6503.7|1
1614598140000|2021-03-01 11:29:00|6507|6504.2|6507.5|6504.7|6507.5|6504.7|6507|6504.2|3
1614598150000|2021-03-01 11:29:10|6508|6505.2|6507.5|6504.7|6508.5|6505.7|6507.5|6504.7|2
1614598160000|2021-03-01 11:29:20|6508|6505.2|6507.5|6504.7|6508|6505.2|6507.5|6504.7|3
1614598170000|2021-03-01 11:29:30|6508|6505.2|6507.5|6504.7|6508.5|6505.7|6507.5|6504.7|2
1614598180000|2021-03-01 11:29:40|6507|6504.2|6508|6505.2|6508|6505.2|6507|6504.2|13
1614598190000|2021-03-01 11:29:50|6507.5|6504.7|6508|6505.2|6508|6505.2|6507.5|6504.7|2
1614598200000|2021-03-01 11:30:00|6508.4|6505.6|6508|6505.2|6508.4|6505.6|6507.5|6504.7|54
1614598210000|2021-03-01 11:30:10|6507.5|6504.7|6507.5|6504.7|6507.5|6504.7|6507.5|6504.7|0
1614598220000|2021-03-01 11:30:20|6506.6|6503.8|6506.5|6503.7|6507|6504.2|6506.5|6503.7|13
1614598230000|2021-03-01 11:30:30|6506|6503.2|6506|6503.2|6506.5|6503.7|6505.5|6502.7|8
1614598240000|2021-03-01 11:30:40|6505.5|6502.7|6505.5|6502.7|6505.5|6502.7|6505.5|6502.7|0
1614598250000|2021-03-01 11:30:50|6506.5|6503.7|6506|6503.2|6506.5|6503.7|6506|6503.2|29
1614598260000|2021-03-01 11:31:00|6506.5|6503.7|6507.5|6504.7|6507.5|6504.7|6506.5|6503.7|24
1614598270000|2021-03-01 11:31:10|||||||||11
1614598280000|2021-03-01 11:31:20|6508|6505.2|6507.5|6504.7|6508|6505.2|6507.5|6504.7|14
1614598300000|2021-03-01 11:31:40|||||||||3
1614598310000|2021-03-01 11:31:50|6508|6505.2|6508.4|6505.6|6508.4|6505.6|6508|6505.2|0
1614598320000|2021-03-01 11:32:00|6507.5|6504.7|6507.5|6504.7|6507.5|6504.7|6507.5|6504.7|22
1614598350000|2021-03-01 11:32:30|6506.7|6503.9|6506|6503.2|6506.7|6503.9|6505.5|6502.7|86
1614598360000|2021-03-01 11:32:40|6505.5|6502.7|6506|6503.2|6506|6503.2|6505.5|6502.7|10
1614598370000|2021-03-01 11:32:50|6505.5|6502.7|6504.5|6501.7|6505.5|6502.7|6504.5|6501.7|2
1614598380000|2021-03-01 11:33:00|6505|6502.2|6506.5|6503.7|6506.5|6503.7|6505|6502.2|8
1614598390000|2021-03-01 11:33:10|6506|6503.2|6505.5|6502.7|6506|6503.2|6505.5|6502.7|2
1614598400000|2021-03-01 11:33:20|6505.9|6503.1|6505.5|6502.7|6506|6503.2|6505.5|6502.7|0
1614598410000|2021-03-01 11:33:30|6505|6502.2|6505.5|6502.7|6505.5|6502.7|6505|6502.2|1
1614598420000|2021-03-01 11:33:40|6505|6502.2|6507|6504.2|6507.4|6504.6|6505|6502.2|8
1614598430000|2021-03-01 11:33:50|6506.5|6503.7|6507|6504.2|6507|6504.2|6506.5|6503.7|0
1614598440000|2021-03-01 11:34:00|6507.4|6504.6|6507|6504.2|6507.5|6504.7|6507|6504.2|1
1614598450000|2021-03-01 11:34:10|6507.5|6504.7|6507.5|6504.7|6507.5|6504.7|6507|6504.2|1
1614598470000|2021-03-01 11:34:30|||||||||4
1614598480000|2021-03-01 11:34:40|||||||||2
1614598490000|2021-03-01 11:34:50|6506.5|6503.7|6507|6504.2|6507.5|6504.7|6506.5|6503.7|7
1614598500000|2021-03-01 11:35:00|6506.6|6503.8|6507.5|6504.7|6508|6505.2|6506.6|6503.8|8
1614598510000|2021-03-01 11:35:10|6508|6505.2|6507.5|6504.7|6508|6505.2|6507.5|6504.7|14
1614598520000|2021-03-01 11:35:20|6508.4|6505.6|6507.5|6504.7|6508.5|6505.7|6507.5|6504.7|13
1614598530000|2021-03-01 11:35:30|6508|6505.2|6507.5|6504.7|6508|6505.2|6507|6504.2|2
1614598540000|2021-03-01 11:35:40|6507|6504.2|6507|6504.2|6507|6504.2|6506.6|6503.8|3
1614598550000|2021-03-01 11:35:50|6506.5|6503.7|6505|6502.2|6506.5|6503.7|6505|6502.2|34
1614598560000|2021-03-01 11:36:00|6504.6|6501.8|6505.5|6502.7|6505.5|6502.7|6504.5|6501.7|12
1614598570000|2021-03-01 11:36:10|6505|6502.2|6505.5|6502.7|6505.5|6502.7|6505|6502.2|0
1614598580000|2021-03-01 11:36:20|6505|6502.2|6505.5|6502.7|6505.5|6502.7|6505|6502.2|1
1614598600000|2021-03-01 11:36:40|6506.5|6503.7|6506.4|6503.6|6506.5|6503.7|6506|6503.2|13
1614598610000|2021-03-01 11:36:50|6506|6503.2|6507.4|6504.6|6507.4|6504.6|6505.6|6502.8|13
1614598620000|2021-03-01 11:37:00|6507|6504.2|6507|6504.2|6507.4|6504.6|6506.5|6503.7|8
1614598630000|2021-03-01 11:37:10|6506.6|6503.8|6507.4|6504.6|6507.4|6504.6|6506.5|6503.7|6
1614598640000|2021-03-01 11:37:20|6506.9|6504.1|6507|6504.2|6507.4|6504.6|6506.5|6503.7|3
1614598650000|2021-03-01 11:37:30|6506.6|6503.8|6507|6504.2|6507.5|6504.7|6506.5|6503.7|15
1614598660000|2021-03-01 11:37:40|6506.5|6503.7|6507.4|6504.6|6507.4|6504.6|6506.5|6503.7|4
1614598670000|2021-03-01 11:37:50|6507|6504.2|6505.4|6502.6|6507|6504.2|6505.4|6502.6|4
1614598680000|2021-03-01 11:38:00|6505.5|6502.7|6505.9|6503.1|6506.4|6503.6|6505.5|6502.7|7
1614598690000|2021-03-01 11:38:10|6505.5|6502.7|6505.5|6502.7|6506|6503.2|6505.5|6502.7|2
1614598700000|2021-03-01 11:38:20|6505.4|6502.6|6504.4|6501.6|6505.4|6502.6|6502.5|6499.7|33
1614598710000|2021-03-01 11:38:30|6504.5|6501.7|6506.5|6503.7|6506.5|6503.7|6504.5|6501.7|11
1614598720000|2021-03-01 11:38:40|6506.4|6503.6|6504.6|6501.8|6506.4|6503.6|6504.5|6501.7|13
1614598730000|2021-03-01 11:38:50|6504.9|6502.1|6504.9|6502.1|6505|6502.2|6504.4|6501.6|153
1614598740000|2021-03-01 11:39:00|6504.5|6501.7|6504.9|6502.1|6504.9|6502.1|6504.5|6501.7|3
1614598750000|2021-03-01 11:39:10|6505.4|6502.6|6506.4|6503.6|6506.4|6503.6|6505.4|6502.6|5
1614598770000|2021-03-01 11:39:30|||||||||5
1614598780000|2021-03-01 11:39:40|6506.5|6503.7|6506.5|6503.7|6506.5|6503.7|6506.5|6503.7|0
1614598800000|2021-03-01 11:40:00|6507.4|6504.6|6507|6504.2|6507.4|6504.6|6506.5|6503.7|18
1614598810000|2021-03-01 11:40:10|6507.4|6504.6|6507.4|6504.6|6507.4|6504.6|6507.4|6504.6|0
1614598820000|2021-03-01 11:40:20|6507|6504.2|6506.5|6503.7|6507|6504.2|6506.5|6503.7|1
1614598830000|2021-03-01 11:40:30|6506.6|6503.8|6507|6504.2|6507.4|6504.6|6506.5|6503.7|4
1614598840000|2021-03-01 11:40:40|6506.5|6503.7|6507|6504.2|6507.5|6504.7|6506.5|6503.7|7
1614598850000|2021-03-01 11:40:50|||||||||1
1614598860000|2021-03-01 11:41:00|6506.6|6503.8|6507.4|6504.6|6507.4|6504.6|6506.5|6503.7|1
1614598870000|2021-03-01 11:41:10|6507.5|6504.7|6507.5|6504.7|6507.5|6504.7|6507.5|6504.7|3
1614598880000|2021-03-01 11:41:20|||||||||6
1614598900000|2021-03-01 11:41:40|6507.4|6504.6|6505.5|6502.7|6507.4|6504.6|6504.5|6501.7|19
1614598910000|2021-03-01 11:41:50|6505|6502.2|6504.5|6501.7|6505|6502.2|6504.5|6501.7|2
1614598920000|2021-03-01 11:42:00|6504.9|6502.1|6505.4|6502.6|6505.4|6502.6|6504.5|6501.7|5
1614598930000|2021-03-01 11:42:10|6505.5|6502.7|6505.9|6503.1|6506.4|6503.6|6505.5|6502.7|8
1614598940000|2021-03-01 11:42:20|6506.4|6503.6|6505.5|6502.7|6506.5|6503.7|6505.5|6502.7|3
1614598950000|2021-03-01 11:42:30|6505.1|6502.3|6505|6502.2|6505.1|6502.3|6504.5|6501.7|3
1614598960000|2021-03-01 11:42:40|6504.5|6501.7|6505.4|6502.6|6505.4|6502.6|6504.5|6501.7|3
1614598970000|2021-03-01 11:42:50|6506.4|6503.6|6505.5|6502.7|6506.4|6503.6|6505.5|6502.7|11
1614598980000|2021-03-01 11:43:00|6506|6503.2|6506|6503.2|6506|6503.2|6506|6503.2|3
1614598990000|2021-03-01 11:43:10|6506.4|6503.6|6506.4|6503.6|6506.4|6503.6|6506|6503.2|0
1614599000000|2021-03-01 11:43:20|6505.5|6502.7|6505.5|6502.7|6506|6503.2|6505.5|6502.7|5
1614599010000|2021-03-01 11:43:30|6506|6503.2|6506|6503.2|6506|6503.2|6506|6503.2|4
1614599020000|2021-03-01 11:43:40|6505.6|6502.8|6505.5|6502.7|6505.6|6502.8|6505.5|6502.7|1
1614599040000|2021-03-01 11:44:00|6505.9|6503.1|6506.4|6503.6|6506.4|6503.6|6505.9|6503.1|6
1614599050000|2021-03-01 11:44:10|6506.5|6503.7|6506.5|6503.7|6506.5|6503.7|6506.5|6503.7|0
1614599060000|2021-03-01 11:44:20|||||||||1
1614599070000|2021-03-01 11:44:30|6506|6503.2|6505.5|6502.7|6506|6503.2|6505.5|6502.7|3
1614599080000|2021-03-01 11:44:40|||||||||4
1614599100000|2021-03-01 11:45:00|6504.6|6501.8|6503.5|6500.7|6504.6|6501.8|6503.5|6500.7|11
1614599110000|2021-03-01 11:45:10|6504.4|6501.6|6503.5|6500.7|6504.5|6501.7|6503.5|6500.7|14
1614599120000|2021-03-01 11:45:20|6503.4|6500.6|6503.5|6500.7|6504|6501.2|6502.5|6499.7|35
1614599130000|2021-03-01 11:45:30|6504|6501.2|6504|6501.2|6504.4|6501.6|6503.5|6500.7|6
1614599140000|2021-03-01 11:45:40|||||||||1
1614599160000|2021-03-01 11:46:00|6503.6|6500.8|6502.5|6499.7|6503.6|6500.8|6502.5|6499.7|4
1614599170000|2021-03-01 11:46:10|6503.4|6500.6|6503.4|6500.6|6503.4|6500.6|6503.4|6500.6|6
1614599190000|2021-03-01 11:46:30|6503.5|6500.7|6503|6500.2|6503.5|6500.7|6503|6500.2|2
1614599200000|2021-03-01 11:46:40|6503.4|6500.6|6502.6|6499.8|6503.5|6500.7|6502.6|6499.8|17
1614599220000|2021-03-01 11:47:00|6502.5|6499.7|6504|6501.2|6504|6501.2|6502.5|6499.7|22
1614599230000|2021-03-01 11:47:10|6503.6|6500.8|6500.9|6498.1|6504|6501.2|6500.5|6497.7|227
1614599240000|2021-03-01 11:47:20|6500.5|6497.7|6500.5|6497.7|6501|6498.2|6500.5|6497.7|2
1614599250000|2021-03-01 11:47:30|6501.4|6498.6|6499.5|6496.7|6501.4|6498.6|6499.5|6496.7|13
1614599260000|2021-03-01 11:47:40|6498.5|6495.7|6498.5|6495.7|6498.5|6495.7|6498.5|6495.7|26
1614599270000|2021-03-01 11:47:50|6496.4|6493.6|6496.4|6493.6|6496.4|6493.6|6495|6492.2|42
1614599280000|2021-03-01 11:48:00|6496|6493.2|6498.4|6495.6|6498.9|6496.1|6496|6493.2|44
1614599290000|2021-03-01 11:48:10|6498.9|6496.1|6499|6496.2|6499.4|6496.6|6498.4|6495.6|44
1614599300000|2021-03-01 11:48:20|6498.6|6495.8|6498.1|6495.3|6498.6|6495.8|6498.1|6495.3|7
1614599310000|2021-03-01 11:48:30|6498|6495.2|6498.5|6495.7|6498.9|6496.1|6497.5|6494.7|12
1614599320000|2021-03-01 11:48:40|6498.6|6495.8|6499.5|6496.7|6499.5|6496.7|6498.5|6495.7|22
1614599330000|2021-03-01 11:48:50|6499.4|6496.6|6498.5|6495.7|6499.4|6496.6|6498.5|6495.7|7
1614599340000|2021-03-01 11:49:00|6499.5|6496.7|6499.5|6496.7|6499.5|6496.7|6499.5|6496.7|14
1614599350000|2021-03-01 11:49:10|6501.2|6498.4|6500.6|6497.8|6501.2|6498.4|6500.5|6497.7|25
1614599360000|2021-03-01 11:49:20|6500.5|6497.7|6499.4|6496.6|6500.5|6497.7|6498.6|6495.8|11
1614599370000|2021-03-01 11:49:30|6499|6496.2|6498.5|6495.7|6499.4|6496.6|6498.5|6495.7|7
1614599380000|2021-03-01 11:49:40|||||||||5
1614599390000|2021-03-01 11:49:50|||||||||6
1614599400000|2021-03-01 11:50:00|6497.5|6494.7|6497.5|6494.7|6497.5|6494.7|6497.5|6494.7|6
1614599410000|2021-03-01 11:50:10|6496.5|6493.7|6497.4|6494.6|6497.4|6494.6|6495.5|6492.7|30
1614599430000|2021-03-01 11:50:30|6497.5|6494.7|6497.5|6494.7|6497.5|6494.7|6497.5|6494.7|1
1614599440000|2021-03-01 11:50:40|||||||||1
1614599460000|2021-03-01 11:51:00|6498.4|6495.6|6499.4|6496.6|6499.4|6496.6|6498.4|6495.6|23
1614599470000|2021-03-01 11:51:10|6499.5|6496.7|6499|6496.2|6499.5|6496.7|6498.5|6495.7|11
1614599480000|2021-03-01 11:51:20|6499.9|6497.1|6500.5|6497.7|6500.5|6497.7|6499.9|6497.1|40
1614599490000|2021-03-01 11:51:30|6501|6498.2|6500.4|6497.6|6501|6498.2|6500.1|6497.3|5
1614599510000|2021-03-01 11:51:50|6499.5|6496.7|6499.5|6496.7|6499.5|6496.7|6499.5|6496.7|6
1614599520000|2021-03-01 11:52:00|6499.4|6496.6|6502.4|6499.6|6502.4|6499.6|6499.4|6496.6|193
1614599530000|2021-03-01 11:52:10|6502.5|6499.7|6503|6500.2|6503.4|6500.6|6502.5|6499.7|5
1614599540000|2021-03-01 11:52:20|6503.4|6500.6|6501.6|6498.8|6503.4|6500.6|6501.6|6498.8|40
1614599550000|2021-03-01 11:52:30|6501.5|6498.7|6502|6499.2|6502.4|6499.6|6501.5|6498.7|4
1614599560000|2021-03-01 11:52:40|6501.5|6498.7|6501|6498.2|6501.5|6498.7|6500.5|6497.7|8
1614599570000|2021-03-01 11:52:50|6500.5|6497.7|6500|6497.2|6500.5|6497.7|6500|6497.2|0
1614599580000|2021-03-01 11:53:00|6499.5|6496.7|6499.5|6496.7|6500|6497.2|6499.4|6496.6|2
1614599590000|2021-03-01 11:53:10|6499.1|6496.3|6499.5|6496.7|6499.5|6496.7|6498.5|6495.7|0
1614599600000|2021-03-01 11:53:20|6498.5|6495.7|6499.4|6496.6|6499.4|6496.6|6498.5|6495.7|9
1614599610000|2021-03-01 11:53:30|6499.5|6496.7|6498.4|6495.6|6499.5|6496.7|6498.4|6495.6|3
1614599620000|2021-03-01 11:53:40|6498.9|6496.1|6497|6494.2|6498.9|6496.1|6496|6493.2|90
1614599630000|2021-03-01 11:53:50|6497.4|6494.6|6497|6494.2|6497.4|6494.6|6497|6494.2|2
1614599640000|2021-03-01 11:54:00|6496.6|6493.8|6495|6492.2|6496.6|6493.8|6495|6492.2|6
1614599650000|2021-03-01 11:54:10|6494.6|6491.8|6493|6490.2|6495.4|6492.6|6492.4|6489.6|189
1614599660000|2021-03-01 11:54:20|6493.4|6490.6|6494.4|6491.6|6494.4|6491.6|6493|6490.2|24
1614599670000|2021-03-01 11:54:30|6494.5|6491.7|6494.6|6491.8|6494.9|6492.1|6494.5|6491.7|0
1614599680000|2021-03-01 11:54:40|6494.5|6491.7|6495|6492.2|6495|6492.2|6494.4|6491.6|21
1614599690000|2021-03-01 11:54:50|6495.4|6492.6|6496.5|6493.7|6496.5|6493.7|6495.4|6492.6|8
1614599700000|2021-03-01 11:55:00|6495.5|6492.7|6496|6493.2|6496.4|6493.6|6495.5|6492.7|3
1614599710000|2021-03-01 11:55:10|6496.5|6493.7|6496.5|6493.7|6497.5|6494.7|6496.5|6493.7|9
1614599720000|2021-03-01 11:55:20|6497.4|6494.6|6497.4|6494.6|6497.4|6494.6|6497.4|6494.6|6
1614599730000|2021-03-01 11:55:30|6497.5|6494.7|6497.5|6494.7|6497.5|6494.7|6496.5|6493.7|9
1614599740000|2021-03-01 11:55:40|6497.6|6494.8|6497.5|6494.7|6498|6495.2|6497.5|6494.7|6
1614599750000|2021-03-01 11:55:50|6498|6495.2|6497.5|6494.7|6498|6495.2|6497.5|6494.7|1
1614599760000|2021-03-01 11:56:00|6497.4|6494.6|6496|6493.2|6497.4|6494.6|6495.5|6492.7|10
1614599770000|2021-03-01 11:56:10|6496.5|6493.7|6497.4|6494.6|6497.4|6494.6|6496.5|6493.7|8
1614599780000|2021-03-01 11:56:20|6498.4|6495.6|6498.4|6495.6|6498.4|6495.6|6498|6495.2|7
1614599790000|2021-03-01 11:56:30|6498|6495.2|6497|6494.2|6498.4|6495.6|6497|6494.2|14
1614599800000|2021-03-01 11:56:40|6496.6|6493.8|6497.4|6494.6|6497.4|6494.6|6496.5|6493.7|3
1614599810000|2021-03-01 11:56:50|6497|6494.2|6493.9|6491.1|6497|6494.2|6493.5|6490.7|16
1614599820000|2021-03-01 11:57:00|6493.6|6490.8|6493.5|6490.7|6494.4|6491.6|6493.5|6490.7|157
1614599830000|2021-03-01 11:57:10|6493.9|6491.1|6493.4|6490.6|6493.9|6491.1|6492.4|6489.6|8
1614599840000|2021-03-01 11:57:20|6494.3|6491.5|6495|6492.2|6495|6492.2|6494.3|6491.5|10
1614599850000|2021-03-01 11:57:30|6495.4|6492.6|6495.4|6492.6|6495.4|6492.6|6495.4|6492.6|0
1614599860000|2021-03-01 11:57:40|6494.9|6492.1|6494.5|6491.7|6494.9|6492.1|6494.5|6491.7|3
1614599880000|2021-03-01 11:58:00|6494.9|6492.1|6494.5|6491.7|6494.9|6492.1|6494.5|6491.7|16
1614599890000|2021-03-01 11:58:10|6494.9|6492.1|6494.9|6492.1|6494.9|6492.1|6494.5|6491.7|4
1614599900000|2021-03-01 11:58:20|6494.5|6491.7|6494|6491.2|6494.9|6492.1|6493.6|6490.8|10
1614599910000|2021-03-01 11:58:30|6494.4|6491.6|6493.5|6490.7|6494.4|6491.6|6493.5|6490.7|1
1614599920000|2021-03-01 11:58:40|6493.4|6490.6|6494.5|6491.7|6494.5|6491.7|6492.4|6489.6|10
1614599930000|2021-03-01 11:58:50|6494|6491.2|6493.4|6490.6|6494|6491.2|6493|6490.2|1
1614599940000|2021-03-01 11:59:00|6493|6490.2|6493|6490.2|6493|6490.2|6492.4|6489.6|4
1614599950000|2021-03-01 11:59:10|6492.6|6489.8|6492.5|6489.7|6493|6490.2|6492.4|6489.6|53
1614599960000|2021-03-01 11:59:20|6492.4|6489.6|6492.4|6489.6|6492.4|6489.6|6492.4|6489.6|3
1614599970000|2021-03-01 11:59:30|6492.9|6490.1|6493.4|6490.6|6493.4|6490.6|6492.9|6490.1|3
1614599980000|2021-03-01 11:59:40|6493.5|6490.7|6494.9|6492.1|6495|6492.2|6493.5|6490.7|15
1614599990000|2021-03-01 11:59:50|6495|6492.2|6496.4|6493.6|6496.4|6493.6|6494.5|6491.7|9
1614600000000|2021-03-01 12:00:00|6496|6493.2|6495|6492.2|6496.4|6493.6|6495|6492.2|33
1614600010000|2021-03-01 12:00:10|6495.4|6492.6|6494.5|6491.7|6496.4|6493.6|6494.5|6491.7|3
1614600020000|2021-03-01 12:00:20|6494.4|6491.6|6495.4|6492.6|6495.4|6492.6|6494.4|6491.6|34
1614600030000|2021-03-01 12:00:30|6495.3|6492.5|6494.8|6492|6495.3|6492.5|6494.4|6491.6|2
1614600040000|2021-03-01 12:00:40|6495.3|6492.5|6496.4|6493.6|6496.4|6493.6|6495.3|6492.5|4
1614600050000|2021-03-01 12:00:50|6496.5|6493.7|6497.4|6494.6|6497.4|6494.6|6496.5|6493.7|6
1614600060000|2021-03-01 12:01:00|6497|6494.2|6495.5|6492.7|6497|6494.2|6495.5|6492.7|4
1614600070000|2021-03-01 12:01:10|6495.8|6493|6494.4|6491.6|6496.4|6493.6|6494.4|6491.6|7
1614600080000|2021-03-01 12:01:20|6494.8|6492|6494.4|6491.6|6495.4|6492.6|6494.4|6491.6|7
1614600090000|2021-03-01 12:01:30|6494.8|6492|6494.4|6491.6|6494.8|6492|6494.4|6491.6|0
1614600100000|2021-03-01 12:01:40|6494.9|6492.1|6493.9|6491.1|6495.3|6492.5|6493|6490.2|9
1614600110000|2021-03-01 12:01:50|6494.4|6491.6|6494.4|6491.6|6494.4|6491.6|6492.5|6489.7|82
1614600120000|2021-03-01 12:02:00|6494|6491.2|6494.4|6491.6|6494.4|6491.6|6494|6491.2|0
1614600130000|2021-03-01 12:02:10|6494|6491.2|6494.4|6491.6|6495.3|6492.5|6493.5|6490.7|16
1614600140000|2021-03-01 12:02:20|6494.5|6491.7|6495.4|6492.6|6495.4|6492.6|6494.5|6491.7|3
1614600150000|2021-03-01 12:02:30|6495.5|6492.7|6497.3|6494.5|6497.3|6494.5|6495.5|6492.7|24
1614600160000|2021-03-01 12:02:40|6497.4|6494.6|6497.4|6494.6|6497.4|6494.6|6497.4|6494.6|3
1614600170000|2021-03-01 12:02:50|6497.3|6494.5|6497.9|6495.1|6497.9|6495.1|6497.3|6494.5|4
1614600180000|2021-03-01 12:03:00|6498.3|6495.5|6497.9|6495.1|6498.4|6495.6|6497.3|6494.5|64
1614600190000|2021-03-01 12:03:10|6497.4|6494.6|6497.4|6494.6|6497.4|6494.6|6497.4|6494.6|4
1614600210000|2021-03-01 12:03:30|6497.5|6494.7|6497.9|6495.1|6498.4|6495.6|6497.5|6494.7|3
1614600220000|2021-03-01 12:03:40|6497.5|6494.7|6498.3|6495.5|6498.3|6495.5|6497.5|6494.7|1
1614600230000|2021-03-01 12:03:50|6498.5|6495.7|6499.9|6497.1|6500.3|6497.5|6498.5|6495.7|50
1614600240000|2021-03-01 12:04:00|6499.5|6496.7|6499.9|6497.1|6500.3|6497.5|6499.5|6496.7|4
1614600250000|2021-03-01 12:04:10|6500.3|6497.5|6499.4|6496.6|6500.3|6497.5|6499.4|6496.6|1
1614600260000|2021-03-01 12:04:20|6499.3|6496.5|6499.4|6496.6|6499.4|6496.6|6499.3|6496.5|5
1614600270000|2021-03-01 12:04:30|6499.3|6496.5|6498.9|6496.1|6499.4|6496.6|6498.5|6495.7|2
1614600280000|2021-03-01 12:04:40|6498.5|6495.7|6499.4|6496.6|6499.4|6496.6|6498.5|6495.7|6
1614600290000|2021-03-01 12:04:50|6498.9|6496.1|6499.4|6496.6|6499.4|6496.6|6498.4|6495.6|42
1614600300000|2021-03-01 12:05:00|6499.3|6496.5|6498.4|6495.6|6499.3|6496.5|6497.9|6495.1|4
1614600310000|2021-03-01 12:05:10|6498|6495.2|6498.4|6495.6|6498.4|6495.6|6498|6495.2|0
1614600320000|2021-03-01 12:05:20|6498|6495.2|6498.4|6495.6|6498.4|6495.6|6498|6495.2|0
1614600330000|2021-03-01 12:05:30|6498|6495.2|6497.5|6494.7|6498.4|6495.6|6497.5|6494.7|2
1614600340000|2021-03-01 12:05:40|6498|6495.2|6498|6495.2|6498.4|6495.6|6498|6495.2|1
1614600350000|2021-03-01 12:05:50|6497.5|6494.7|6497.5|6494.7|6498|6495.2|6497.5|6494.7|1
1614600360000|2021-03-01 12:06:00|6496.6|6493.8|6496.5|6493.7|6496.9|6494.1|6496.4|6493.6|15
1614600370000|2021-03-01 12:06:10|6496.4|6493.6|6496.4|6493.6|6496.4|6493.6|6495.5|6492.7|3
1614600380000|2021-03-01 12:06:20|6496|6493.2|6496.4|6493.6|6496.4|6493.6|6495|6492.2|17
1614600390000|2021-03-01 12:06:30|6496|6493.2|6497.4|6494.6|6497.4|6494.6|6496|6493.2|16
1614600400000|2021-03-01 12:06:40|6497|6494.2|6495.9|6493.1|6497|6494.2|6495.5|6492.7|1
1614600410000|2021-03-01 12:06:50|6496.4|6493.6|6496|6493.2|6496.5|6493.7|6495.6|6492.8|36
1614600420000|2021-03-01 12:07:00|6495.9|6493.1|6494.4|6491.6|6495.9|6493.1|6494.3|6491.5|14
1614600430000|2021-03-01 12:07:10|6494.5|6491.7|6494.9|6492.1|6495.3|6492.5|6494.5|6491.7|18
1614600440000|2021-03-01 12:07:20|6495.3|6492.5|6495|6492.2|6495.3|6492.5|6495|6492.2|0
1614600450000|2021-03-01 12:07:30|6495.4|6492.6|6495.4|6492.6|6495.4|6492.6|6495.4|6492.6|10
1614600460000|2021-03-01 12:07:40|6495.8|6493|6495.8|6493|6496.3|6493.5|6495.4|6492.6|30
1614600470000|2021-03-01 12:07:50|6495.5|6492.7|6497.4|6494.6|6497.9|6495.1|6495.4|6492.6|12
1614600480000|2021-03-01 12:08:00|6496.9|6494.1|6496.9|6494.1|6497.3|6494.5|6496.4|6493.6|36
1614600490000|2021-03-01 12:08:10|6497.3|6494.5|6497.3|6494.5|6497.3|6494.5|6497.3|6494.5|1
1614600500000|2021-03-01 12:08:20|6496.4|6493.6|6495.5|6492.7|6496.4|6493.6|6495.5|6492.7|8
1614600510000|2021-03-01 12:08:30|6495.4|6492.6|6497.4|6494.6|6498.3|6495.5|6495.4|6492.6|7
1614600520000|2021-03-01 12:08:40|6498.3|6495.5|6498.8|6496|6498.8|6496|6497.9|6495.1|34
1614600530000|2021-03-01 12:08:50|6498.4|6495.6|6497.8|6495|6498.4|6495.6|6497.4|6494.6|2
1614600540000|2021-03-01 12:09:00|6498.3|6495.5|6497.3|6494.5|6498.3|6495.5|6496.5|6493.7|17
1614600550000|2021-03-01 12:09:10|6496.9|6494.1|6497.3|6494.5|6497.3|6494.5|6496.8|6494|4
1614600560000|2021-03-01 12:09:20|6497.4|6494.6|6497.9|6495.1|6498.3|6495.5|6497.4|6494.6|4
1614600570000|2021-03-01 12:09:30|6497.8|6495|6498.3|6495.5|6498.3|6495.5|6497.4|6494.6|0
1614600580000|2021-03-01 12:09:40|6498.4|6495.6|6498.4|6495.6|6498.4|6495.6|6498.4|6495.6|0
1614600590000|2021-03-01 12:09:50|6498.3|6495.5|6497.9|6495.1|6498.3|6495.5|6497.9|6495.1|1
1614600600000|2021-03-01 12:10:00|6497.8|6495|6497.8|6495|6497.8|6495|6497.4|6494.6|2
1614600610000|2021-03-01 12:10:10|6498.3|6495.5|6498.3|6495.5|6498.3|6495.5|6497.9|6495.1|0
1614600620000|2021-03-01 12:10:20|6497.9|6495.1|6497.4|6494.6|6498.3|6495.5|6497.4|6494.6|7
1614600630000|2021-03-01 12:10:30|6497.3|6494.5|6496.5|6493.7|6497.3|6494.5|6496.5|6493.7|3
1614600640000|2021-03-01 12:10:40|6496.4|6493.6|6498.3|6495.5|6498.3|6495.5|6496.4|6493.6|13
1614600650000|2021-03-01 12:10:50|6497.9|6495.1|6498.3|6495.5|6498.3|6495.5|6497.9|6495.1|0
1614600660000|2021-03-01 12:11:00|6497.9|6495.1|6497.3|6494.5|6498.3|6495.5|6497.3|6494.5|10
1614600670000|2021-03-01 12:11:10|6498.5|6495.7|6498.4|6495.6|6499.3|6496.5|6498.4|6495.6|14
1614600680000|2021-03-01 12:11:20|6498.5|6495.7|6499.3|6496.5|6499.3|6496.5|6498.5|6495.7|10
1614600690000|2021-03-01 12:11:30|6498.9|6496.1|6496.3|6493.5|6498.9|6496.1|6495.5|6492.7|143
1614600700000|2021-03-01 12:11:40|6496|6493.2|6495.4|6492.6|6496|6493.2|6495|6492.2|0
1614600710000|2021-03-01 12:11:50|6495|6492.2|6494.9|6492.1|6495.3|6492.5|6494.9|6492.1|3
1614600720000|2021-03-01 12:12:00|6495.3|6492.5|6494.9|6492.1|6495.3|6492.5|6494.5|6491.7|2
1614600730000|2021-03-01 12:12:10|6495.3|6492.5|6492.4|6489.6|6495.4|6492.6|6492.4|6489.6|4
1614600740000|2021-03-01 12:12:20|6492.5|6489.7|6493.9|6491.1|6495.3|6492.5|6492.5|6489.7|107
1614600750000|2021-03-01 12:12:30|6493.5|6490.7|6493.8|6491|6494.3|6491.5|6493.4|6490.6|30
1614600760000|2021-03-01 12:12:40|6493.5|6490.7|6493.3|6490.5|6493.5|6490.7|6492.5|6489.7|15
1614600770000|2021-03-01 12:12:50|6493.8|6491|6493.4|6490.6|6493.8|6491|6493.4|6490.6|0
1614600780000|2021-03-01 12:13:00|6493.8|6491|6493.9|6491.1|6494.3|6491.5|6493.4|6490.6|3
1614600790000|2021-03-01 12:13:10|6494.3|6491.5|6493.9|6491.1|6494.3|6491.5|6493.9|6491.1|2
1614600800000|2021-03-01 12:13:20|6494.3|6491.5|6493.9|6491.1|6494.3|6491.5|6493.9|6491.1|0
1614600810000|2021-03-01 12:13:30|6493.5|6490.7|6492.9|6490.1|6493.5|6490.7|6492.9|6490.1|3
1614600820000|2021-03-01 12:13:40|6496.1|6492.1|6495.9|6493.1|6496.1|6493.1|6495.5|6492.1|130
1614600830000|2021-03-01 12:13:50|6496.3|6493.5|6495.8|6493|6498.4|6495.6|6495.4|6492.6|231
1614600840000|2021-03-01 12:14:00|6496.3|6493.5|6495.9|6493.1|6496.3|6493.5|6495.8|6493|9
1614600850000|2021-03-01 12:14:10|6495.8|6493|6495.8|6493|6495.8|6493|6495.4|6492.6|2
1614600860000|2021-03-01 12:14:20|6496.3|6493.5|6496.3|6493.5|6496.3|6493.5|6495.8|6493|0
1614600870000|2021-03-01 12:14:30|6495.9|6493.1|6497.3|6494.5|6497.4|6494.6|6495.9|6493.1|5
1614600880000|2021-03-01 12:14:40|6496.9|6494.1|6495.9|6493.1|6497.3|6494.5|6495.5|6492.7|3
1614600890000|2021-03-01 12:14:50|6496.3|6493.5|6499.3|6496.5|6499.3|6496.5|6496.3|6493.5|160
1614600900000|2021-03-01 12:15:00|6497.5|6494.7|6495.9|6493.1|6497.5|6494.7|6495.9|6493.1|57
1614600910000|2021-03-01 12:15:10|6495.5|6492.7|6495|6492.2|6495.5|6492.7|6495|6492.2|40
1614600920000|2021-03-01 12:15:20|6495.4|6492.6|6494.9|6492.1|6495.4|6492.6|6494.4|6491.6|0
1614600930000|2021-03-01 12:15:30|6494.4|6491.6|6496.3|6493.5|6496.3|6493.5|6494|6491.2|4
1614600940000|2021-03-01 12:15:40|6496.4|6493.6|6496.4|6493.6|6496.8|6494|6496.4|6493.6|2
1614600950000|2021-03-01 12:15:50|6496.8|6494|6496.8|6494|6496.8|6494|6496.4|6493.6|0
1614600960000|2021-03-01 12:16:00|6496.4|6493.6|6496.8|6494|6496.8|6494|6496.4|6493.6|0
1614600970000|2021-03-01 12:16:10|6496.4|6493.6|6496.8|6494|6496.8|6494|6496.4|6493.6|1
1614600980000|2021-03-01 12:16:20|6496.4|6493.6|6498.8|6496|6498.8|6496|6496.4|6493.6|4
1614600990000|2021-03-01 12:16:30|6498.4|6495.6|6498.4|6495.6|6500.3|6497.5|6497.4|6494.6|65
1614601000000|2021-03-01 12:16:40|6499.3|6496.5|6497.9|6495.1|6499.3|6496.5|6497.9|6495.1|20
1614601010000|2021-03-01 12:16:50|6498.3|6495.5|6497.4|6494.6|6498.3|6495.5|6497.4|6494.6|1
1614601020000|2021-03-01 12:17:00|6497|6494.2|6496.3|6493.5|6497.4|6494.6|6495.5|6492.7|11
1614601030000|2021-03-01 12:17:10|6495.9|6493.1|6495.4|6492.6|6495.9|6493.1|6495|6492.2|7
1614601040000|2021-03-01 12:17:20|6495|6492.2|6496.4|6493.6|6496.4|6493.6|6495|6492.2|21
1614601060000|2021-03-01 12:17:40|6495.9|6493.1|6496.9|6494.1|6496.9|6494.1|6495.9|6493.1|3
1614601070000|2021-03-01 12:17:50|6496.5|6493.7|6495.5|6492.7|6496.5|6493.7|6495.5|6492.7|0
1614601080000|2021-03-01 12:18:00|6495.4|6492.6|6496.3|6493.5|6496.3|6493.5|6495|6492.2|4
1614601090000|2021-03-01 12:18:10|6496.5|6493.7|6496.8|6494|6497.3|6494.5|6496.5|6493.7|2
1614601100000|2021-03-01 12:18:20|6496.4|6493.6|6496.8|6494|6497.3|6494.5|6496.4|6493.6|6
1614601110000|2021-03-01 12:18:30|6496.9|6494.1|6498.3|6495.5|6498.3|6495.5|6496.9|6494.1|11
1614601120000|2021-03-01 12:18:40|6497.9|6495.1|6498.3|6495.5|6498.3|6495.5|6497.9|6495.1|0
1614601130000|2021-03-01 12:18:50|6498.4|6495.6|6498.5|6495.7|6498.5|6495.7|6498.4|6495.6|17
1614601150000|2021-03-01 12:19:10|6498.4|6495.6|6498.4|6495.6|6498.4|6495.6|6498.4|6495.6|0
1614601160000|2021-03-01 12:19:20|6498.5|6495.7|6498.5|6495.7|6498.5|6495.7|6498.5|6495.7|6
1614601170000|2021-03-01 12:19:30|6498.4|6495.6|6497.9|6495.1|6498.4|6495.6|6497.4|6494.6|9
1614601180000|2021-03-01 12:19:40|6498.3|6495.5|6497.9|6495.1|6498.3|6495.5|6497.5|6494.7|3
1614601190000|2021-03-01 12:19:50|6498.3|6495.5|6497.8|6495|6498.3|6495.5|6497.8|6495|7
1614601200000|2021-03-01 12:20:00|6497.9|6495.1|6497.4|6494.6|6497.9|6495.1|6497.4|6494.6|4
1614601210000|2021-03-01 12:20:10|6496.8|6494|6496.4|6493.6|6496.8|6494|6496.4|6493.6|5
1614601220000|2021-03-01 12:20:20|6496.3|6493.5|6494.4|6491.6|6496.3|6493.5|6494.4|6491.6|21
1614601230000|2021-03-01 12:20:30|6493.5|6490.7|6492.3|6489.5|6493.5|6490.7|6492.3|6489.5|47
1614601240000|2021-03-01 12:20:40|6492|6489.2|6491.4|6488.6|6492.4|6489.6|6490.5|6487.7|15
1614601250000|2021-03-01 12:20:50|6492.5|6489.7|6493.3|6490.5|6493.4|6490.6|6492.4|6489.6|71
1614601260000|2021-03-01 12:21:00|6493.4|6490.6|6493.8|6491|6494.3|6491.5|6493|6490.2|25
1614601270000|2021-03-01 12:21:10|6494.3|6491.5|6494.3|6491.5|6494.3|6491.5|6493.9|6491.1|1
1614601280000|2021-03-01 12:21:20|6494.9|6492.1|6494.9|6492.1|6494.9|6492.1|6494.9|6492.1|2
1614601290000|2021-03-01 12:21:30|6495.3|6492.5|6494|6491.2|6495.3|6492.5|6494|6491.2|1
1614601300000|2021-03-01 12:21:40|6493.5|6490.7|6493.4|6490.6|6493.5|6490.7|6493.4|6490.6|0
1614601310000|2021-03-01 12:21:50|6493.9|6491.1|6493.9|6491.1|6493.9|6491.1|6493.9|6491.1|5
1614601320000|2021-03-01 12:22:00|6494.3|6491.5|6495.3|6492.5|6495.3|6492.5|6494.3|6491.5|3
1614601330000|2021-03-01 12:22:10|6494.5|6491.7|6494.9|6492.1|6494.9|6492.1|6494.4|6491.6|24
1614601340000|2021-03-01 12:22:20|6494.5|6491.7|6494.4|6491.6|6494.5|6491.7|6494.4|6491.6|6
1614601350000|2021-03-01 12:22:30|6494.3|6491.5|6493.9|6491.1|6494.3|6491.5|6493.5|6490.7|12
1614601360000|2021-03-01 12:22:40|6493.5|6490.7|6493.9|6491.1|6493.9|6491.1|6493.5|6490.7|44
1614601370000|2021-03-01 12:22:50|6494.3|6491.5|6494.4|6491.6|6494.4|6491.6|6494.3|6491.5|0
1614601380000|2021-03-01 12:23:00|6494|6491.2|6493.9|6491.1|6494.3|6491.5|6493.9|6491.1|2
1614601390000|2021-03-01 12:23:10|6493.5|6490.7|6493.9|6491.1|6494.3|6491.5|6493.5|6490.7|2
1614601400000|2021-03-01 12:23:20|6493.5|6490.7|6493.5|6490.7|6493.5|6490.7|6493.5|6490.7|0
1614601410000|2021-03-01 12:23:30|6493.4|6490.6|6491.4|6488.6|6493.4|6490.6|6490.9|6488.1|7
1614601420000|2021-03-01 12:23:40|6490.9|6488.1|6490.9|6488.1|6491.3|6488.5|6490.4|6487.6|3
1614601430000|2021-03-01 12:23:50|6490.4|6487.6|6491.9|6489.1|6491.9|6489.1|6489.9|6487.1|17
1614601440000|2021-03-01 12:24:00|6491.4|6488.6|6492.4|6489.6|6492.4|6489.6|6491.4|6488.6|31
1614601450000|2021-03-01 12:24:10|||||||||3
1614601460000|2021-03-01 12:24:20|||||||||14
1614601470000|2021-03-01 12:24:30|6492.3|6489.5|6490.4|6487.6|6492.4|6489.6|6490.4|6487.6|30
1614601480000|2021-03-01 12:24:40|6489.9|6487.1|6491.3|6488.5|6491.3|6488.5|6489.9|6487.1|19
1614601490000|2021-03-01 12:24:50|6491.2|6488.4|6490.4|6487.6|6491.2|6488.4|6490.4|6487.6|5
1614601500000|2021-03-01 12:25:00|6489.9|6487.1|6489.8|6487|6489.9|6487.1|6489.4|6486.6|1
1614601510000|2021-03-01 12:25:10|6489.4|6486.6|6489.8|6487|6489.8|6487|6489.4|6486.6|15
1614601520000|2021-03-01 12:25:20|6490.3|6487.5|6489.9|6487.1|6490.3|6487.5|6489.9|6487.1|25
1614601530000|2021-03-01 12:25:30|6489.8|6487|6490.3|6487.5|6490.8|6488|6489.8|6487|16
1614601540000|2021-03-01 12:25:40|6490.4|6487.6|6491.3|6488.5|6491.3|6488.5|6490.4|6487.6|14
1614601550000|2021-03-01 12:25:50|6490.9|6488.1|6490.4|6487.6|6490.9|6488.1|6490.4|6487.6|1
1614601560000|2021-03-01 12:26:00|||||||||50
1614601580000|2021-03-01 12:26:20|6490.9|6488.1|6490.9|6488.1|6490.9|6488.1|6490.9|6488.1|1
1614601590000|2021-03-01 12:26:30|6491.4|6488.6|6490.9|6488.1|6491.4|6488.6|6490.9|6488.1|21
1614601600000|2021-03-01 12:26:40|6490.4|6487.6|6490.4|6487.6|6490.4|6487.6|6490.4|6487.6|0
1614601610000|2021-03-01 12:26:50|||||||||6
1614601630000|2021-03-01 12:27:10|6489.9|6487.1|6490.4|6487.6|6490.4|6487.6|6489.9|6487.1|6
1614601640000|2021-03-01 12:27:20|6489.9|6487.1|6489.4|6486.6|6489.9|6487.1|6489.4|6486.6|11
1614601650000|2021-03-01 12:27:30|6489.9|6487.1|6490.9|6488.1|6491.3|6488.5|6489.9|6487.1|13
1614601660000|2021-03-01 12:27:40|6490.8|6488|6491.3|6488.5|6491.3|6488.5|6490.8|6488|0
1614601670000|2021-03-01 12:27:50|6491.4|6488.6|6490.8|6488|6491.4|6488.6|6490.8|6488|6
1614601680000|2021-03-01 12:28:00|6491.3|6488.5|6492.3|6489.5|6492.3|6489.5|6491.3|6488.5|42
1614601690000|2021-03-01 12:28:10|6492.4|6489.6|6493.4|6490.6|6493.4|6490.6|6492.4|6489.6|5
1614601700000|2021-03-01 12:28:20|6494.3|6491.5|6495.9|6493.1|6496.3|6493.5|6493.4|6490.6|92
1614601710000|2021-03-01 12:28:30|6495.8|6493|6495.4|6492.6|6497.3|6494.5|6495.4|6492.6|19
1614601720000|2021-03-01 12:28:40|6496.3|6493.5|6496.4|6493.6|6497.3|6494.5|6495.8|6493|13
1614601730000|2021-03-01 12:28:50|6497.3|6494.5|6497.4|6494.6|6498.4|6495.6|6496.8|6494|19
1614601740000|2021-03-01 12:29:00|6497.3|6494.5|6498.3|6495.5|6498.3|6495.5|6496.3|6493.5|8
1614601750000|2021-03-01 12:29:10|6497.9|6495.1|6496.8|6494|6497.9|6495.1|6496.4|6493.6|1
1614601760000|2021-03-01 12:29:20|6497.3|6494.5|6496.8|6494|6497.3|6494.5|6496.8|6494|7
1614601770000|2021-03-01 12:29:30|6496.4|6493.6|6496.4|6493.6|6497.3|6494.5|6495.9|6493.1|6
1614601780000|2021-03-01 12:29:40|6497.3|6494.5|6497.3|6494.5|6497.3|6494.5|6496.9|6494.1|3
1614601790000|2021-03-01 12:29:50|6497.4|6494.6|6497.8|6495|6498.3|6495.5|6497.4|6494.6|2
1614601800000|2021-03-01 12:30:00|6498.2|6495.4|6496.9|6494.1|6498.3|6495.5|6496.9|6494.1|2
1614601810000|2021-03-01 12:30:10|6497.3|6494.5|6496.8|6494|6497.3|6494.5|6496.8|6494|4
1614601820000|2021-03-01 12:30:20|6497.3|6494.5|6498.4|6495.6|6498.4|6495.6|6495.9|6493.1|35
1614601830000|2021-03-01 12:30:30|||||||||4
1614601840000|2021-03-01 12:30:40|6498.3|6495.5|6496.9|6494.1|6498.3|6495.5|6496.9|6494.1|23
1614601850000|2021-03-01 12:30:50|6497.3|6494.5|6496.3|6493.5|6497.3|6494.5|6495.9|6493.1|2
1614601860000|2021-03-01 12:31:00|6495.4|6492.6|6495.3|6492.5|6495.8|6493|6495.3|6492.5|46
1614601870000|2021-03-01 12:31:10|6496.2|6493.4|6496.8|6494|6497.4|6494.6|6495.8|6493|411
1614601880000|2021-03-01 12:31:20|6496.4|6493.6|6497.3|6494.5|6497.3|6494.5|6496.3|6493.5|26
1614601890000|2021-03-01 12:31:30|6497.2|6494.4|6495.9|6493.1|6497.2|6494.4|6495.9|6493.1|3
1614601900000|2021-03-01 12:31:40|6495.4|6492.6|6494.8|6492|6495.4|6492.6|6494.4|6491.6|46
1614601910000|2021-03-01 12:31:50|6495.2|6492.4|6495.8|6493|6495.8|6493|6494.8|6492|22
1614601920000|2021-03-01 12:32:00|6496.3|6493.5|6495.8|6493|6496.3|6493.5|6495.4|6492.6|0
1614601930000|2021-03-01 12:32:10|6495.4|6492.6|6495.4|6492.6|6495.4|6492.6|6495.4|6492.6|1
1614601940000|2021-03-01 12:32:20|6495.8|6493|6495.8|6493|6495.8|6493|6495.8|6493|6
1614601950000|2021-03-01 12:32:30|6496.3|6493.5|6495.4|6492.6|6496.3|6493.5|6495.4|6492.6|2
1614601960000|2021-03-01 12:32:40|6495.8|6493|6493.4|6490.6|6495.8|6493|6493.4|6490.6|15
1614601970000|2021-03-01 12:32:50|6494.3|6491.5|6494.9|6492.1|6495.3|6492.5|6494.3|6491.5|22
1614601980000|2021-03-01 12:33:00|6495.3|6492.5|6494.4|6491.6|6495.3|6492.5|6494.3|6491.5|1
1614601990000|2021-03-01 12:33:10|6494.3|6491.5|6493.9|6491.1|6494.4|6491.6|6493.4|6490.6|7
1614602000000|2021-03-01 12:33:20|6493.4|6490.6|6493.4|6490.6|6493.4|6490.6|6493.4|6490.6|0
1614602010000|2021-03-01 12:33:30|6494.4|6491.6|6495.4|6492.6|6496.4|6493.6|6494.4|6491.6|46
1614602020000|2021-03-01 12:33:40|6495.8|6493|6495.8|6493|6496.2|6493.4|6495.4|6492.6|8
1614602030000|2021-03-01 12:33:50|6496.3|6493.5|6495.9|6493.1|6496.3|6493.5|6495.4|6492.6|1
1614602040000|2021-03-01 12:34:00|6496.3|6493.5|6496.3|6493.5|6496.3|6493.5|6495.9|6493.1|12
1614602050000|2021-03-01 12:34:10|6496.2|6493.4|6494.4|6491.6|6496.2|6493.4|6494.4|6491.6|4
1614602070000|2021-03-01 12:34:30|6494.3|6491.5|6493.4|6490.6|6494.3|6491.5|6493.4|6490.6|12
1614602080000|2021-03-01 12:34:40|6493.9|6491.1|6493.9|6491.1|6493.9|6491.1|6493.9|6491.1|3
1614602090000|2021-03-01 12:34:50|6494.3|6491.5|6493.4|6490.6|6494.3|6491.5|6493.4|6490.6|1
1614602100000|2021-03-01 12:35:00|6493.8|6491|6494.3|6491.5|6494.3|6491.5|6493.8|6491|2
1614602110000|2021-03-01 12:35:10|6494.2|6491.4|6493.8|6491|6494.2|6491.4|6493.8|6491|12
1614602120000|2021-03-01 12:35:20|6493.4|6490.6|6493.4|6490.6|6493.8|6491|6493.4|6490.6|10
1614602130000|2021-03-01 12:35:30|6493.9|6491.1|6492.9|6490.1|6494.3|6491.5|6491.9|6489.1|19
1614602140000|2021-03-01 12:35:40|6493.3|6490.5|6491.4|6488.6|6493.3|6490.5|6491.4|6488.6|8
1614602150000|2021-03-01 12:35:50|6492.3|6489.5|6491.4|6488.6|6492.3|6489.5|6491.4|6488.6|11
1614602160000|2021-03-01 12:36:00|6490.9|6488.1|6491.4|6488.6|6491.4|6488.6|6490.9|6488.1|0
1614602180000|2021-03-01 12:36:20|6492.3|6489.5|6491.9|6489.1|6492.3|6489.5|6491.4|6488.6|6
1614602190000|2021-03-01 12:36:30|6491.4|6488.6|6493.8|6491|6493.8|6491|6491.4|6488.6|13
1614602200000|2021-03-01 12:36:40|6494.3|6491.5|6493.9|6491.1|6494.9|6492.1|6493.9|6491.1|1
1614602210000|2021-03-01 12:36:50|6494.3|6491.5|6493.9|6491.1|6494.3|6491.5|6493.9|6491.1|2
1614602220000|2021-03-01 12:37:00|6494.3|6491.5|6494.4|6491.6|6494.4|6491.6|6494.3|6491.5|2
1614602230000|2021-03-01 12:37:10|6495.3|6492.5|6493.4|6490.6|6495.3|6492.5|6493.4|6490.6|14
1614602240000|2021-03-01 12:37:20|6494.3|6491.5|6493.9|6491.1|6494.3|6491.5|6493.9|6491.1|3
1614602250000|2021-03-01 12:37:30|6494.3|6491.5|6493.9|6491.1|6494.4|6491.6|6493.9|6491.1|2
1614602260000|2021-03-01 12:37:40|6494.3|6491.5|6496.4|6493.6|6496.4|6493.6|6494.3|6491.5|18
1614602270000|2021-03-01 12:37:50|6497.3|6494.5|6497.3|6494.5|6497.3|6494.5|6497.3|6494.5|3
1614602280000|2021-03-01 12:38:00|6497.4|6494.6|6496.4|6493.6|6497.4|6494.6|6495.8|6493|34
1614602290000|2021-03-01 12:38:10|6496.8|6494|6496.8|6494|6497.3|6494.5|6496.4|6493.6|2
1614602300000|2021-03-01 12:38:20|6496.4|6493.6|6496.4|6493.6|6496.8|6494|6496.4|6493.6|1
1614602310000|2021-03-01 12:38:30|6497.3|6494.5|6496.8|6494|6497.3|6494.5|6496.4|6493.6|4
1614602320000|2021-03-01 12:38:40|6496.4|6493.6|6496.4|6493.6|6496.4|6493.6|6496.4|6493.6|1
1614602330000|2021-03-01 12:38:50|6495.9|6493.1|6495.9|6493.1|6495.9|6493.1|6495.9|6493.1|6
1614602340000|2021-03-01 12:39:00|6495.8|6493|6495.9|6493.1|6496.3|6493.5|6495.4|6492.6|6
1614602350000|2021-03-01 12:39:10|6495.8|6493|6495.8|6493|6495.8|6493|6495.8|6493|0
1614602370000|2021-03-01 12:39:30|6495.4|6492.6|6498.3|6495.5|6498.3|6495.5|6495.4|6492.6|17
1614602380000|2021-03-01 12:39:40|6498.4|6495.6|6498.4|6495.6|6498.4|6495.6|6498.4|6495.6|1
1614602390000|2021-03-01 12:39:50|6499.4|6496.6|6499.4|6496.6|6499.4|6496.6|6499.4|6496.6|28
1614602400000|2021-03-01 12:40:00|6500.3|6497.5|6502.3|6499.5|6502.3|6499.5|6499.9|6497.1|27
1614602410000|2021-03-01 12:40:10|6502.4|6499.6|6501.4|6498.6|6502.9|6500.1|6501|6498.2|99
1614602420000|2021-03-01 12:40:20|6501.3|6498.5|6502.9|6500.1|6503.3|6500.5|6500.4|6497.6|43
1614602430000|2021-03-01 12:40:30|6503.3|6500.5|6502.4|6499.6|6503.4|6500.6|6502.4|6499.6|4
1614602440000|2021-03-01 12:40:40|6502.9|6500.1|6502.4|6499.6|6502.9|6500.1|6502.4|6499.6|6
1614602450000|2021-03-01 12:40:50|6501.5|6498.7|6501.4|6498.6|6502.4|6499.6|6501.4|6498.6|16
1614602460000|2021-03-01 12:41:00|6500.9|6498.1|6501.9|6499.1|6501.9|6499.1|6500.9|6498.1|17
1614602470000|2021-03-01 12:41:10|6501.4|6498.6|6502.4|6499.6|6502.9|6500.1|6501.4|6498.6|14
1614602480000|2021-03-01 12:41:20|6502.9|6500.1|6504.9|6502.1|6504.9|6502.1|6502.9|6500.1|41
1614602490000|2021-03-01 12:41:30|6505.4|6502.6|6505.4|6502.6|6505.4|6502.6|6505.4|6502.6|19
1614602500000|2021-03-01 12:41:40|6504.9|6502.1|6505.4|6502.6|6507.4|6504.6|6504.9|6502.1|37
1614602510000|2021-03-01 12:41:50|||||||||1
1614602520000|2021-03-01 12:42:00|6504.9|6502.1|6505.4|6502.6|6505.4|6502.6|6504.9|6502.1|7
1614602530000|2021-03-01 12:42:10|6504.9|6502.1|6504.9|6502.1|6505.4|6502.6|6504.9|6502.1|5
1614602540000|2021-03-01 12:42:20|6505.3|6502.5|6504.4|6501.6|6505.3|6502.5|6504.4|6501.6|4
1614602550000|2021-03-01 12:42:30|||||||||11
1614602570000|2021-03-01 12:42:50|6504.9|6502.1|6505.4|6502.6|6505.4|6502.6|6504.9|6502.1|5
1614602580000|2021-03-01 12:43:00|6504.9|6502.1|6504.9|6502.1|6505.4|6502.6|6504.9|6502.1|7
1614602590000|2021-03-01 12:43:10|6505.4|6502.6|6505.9|6503.1|6506.3|6503.5|6504.9|6502.1|27
1614602600000|2021-03-01 12:43:20|6505.4|6502.6|6504.4|6501.6|6505.4|6502.6|6504.4|6501.6|10
1614602610000|2021-03-01 12:43:30|6504.9|6502.1|6504.9|6502.1|6505.3|6502.5|6504.9|6502.1|3
1614602620000|2021-03-01 12:43:40|6504.4|6501.6|6504.4|6501.6|6504.4|6501.6|6504.4|6501.6|0
1614602630000|2021-03-01 12:43:50|6504.9|6502.1|6505.3|6502.5|6505.3|6502.5|6504.9|6502.1|4
1614602640000|2021-03-01 12:44:00|6505.4|6502.6|6505.9|6503.1|6506.3|6503.5|6505.4|6502.6|9
1614602650000|2021-03-01 12:44:10|||||||||4
1614602660000|2021-03-01 12:44:20|6506.3|6503.5|6506.4|6503.6|6506.9|6504.1|6506.3|6503.5|23
1614602670000|2021-03-01 12:44:30|6505.9|6503.1|6507.3|6504.5|6507.3|6504.5|6505.9|6503.1|83
1614602680000|2021-03-01 12:44:40|6507.4|6504.6|6507.4|6504.6|6509.3|6506.5|6507.4|6504.6|97
1614602690000|2021-03-01 12:44:50|6507.3|6504.5|6507.3|6504.5|6507.3|6504.5|6506.8|6504|24
1614602700000|2021-03-01 12:45:00|||||||||51
1614602710000|2021-03-01 12:45:10|6507.4|6504.6|6507.4|6504.6|6507.8|6505|6507.4|6504.6|7
1614602720000|2021-03-01 12:45:20|6507.3|6504.5|6507.3|6504.5|6507.4|6504.6|6507.3|6504.5|14
1614602740000|2021-03-01 12:45:40|6508.2|6505.4|6507.4|6504.6|6508.2|6505.4|6507.3|6504.5|25
1614602750000|2021-03-01 12:45:50|6507.8|6505|6509.4|6506.6|6509.4|6506.6|6507.8|6505|167
1614602760000|2021-03-01 12:46:00|6509.3|6506.5|6508.4|6505.6|6509.3|6506.5|6508.4|6505.6|10
1614602770000|2021-03-01 12:46:10|6508.8|6506|6509.3|6506.5|6509.3|6506.5|6508.3|6505.5|2
1614602780000|2021-03-01 12:46:20|6510.6|6507.8|6511.3|6508.5|6511.3|6508.5|6510.3|6507.5|175
1614602790000|2021-03-01 12:46:30|6511.4|6508.6|6511.3|6508.5|6511.4|6508.6|6511.3|6508.5|62
1614602800000|2021-03-01 12:46:40|6510.4|6507.6|6511.2|6508.4|6511.3|6508.5|6510.3|6507.5|12
1614602810000|2021-03-01 12:46:50|6511.3|6508.5|6514.3|6511.5|6514.3|6511.5|6511.3|6508.5|122
1614602820000|2021-03-01 12:47:00|6515.3|6512.5|6517.3|6514.5|6517.3|6514.5|6514.8|6512|116
1614602830000|2021-03-01 12:47:10|6517.2|6514.4|6516.2|6513.4|6517.2|6514.4|6516.2|6513.4|8
1614602840000|2021-03-01 12:47:20|6515.8|6513|6515.3|6512.5|6516.2|6513.4|6515.3|6512.5|8
1614602850000|2021-03-01 12:47:30|6516.1|6513.3|6515.3|6512.5|6516.2|6513.4|6515.3|6512.5|12
1614602860000|2021-03-01 12:47:40|6515.2|6512.4|6512.3|6509.5|6515.2|6512.4|6512.3|6509.5|67
1614602870000|2021-03-01 12:47:50|6513.3|6510.5|6515.3|6512.5|6516.2|6513.4|6513.3|6510.5|114
1614602880000|2021-03-01 12:48:00|6515.7|6512.9|6517.8|6515|6518.7|6515.9|6515.7|6512.9|197
1614602890000|2021-03-01 12:48:10|6518.2|6515.4|6519.3|6516.5|6519.3|6516.5|6517.8|6515|15
1614602900000|2021-03-01 12:48:20|6519.2|6516.4|6519.3|6516.5|6520.3|6517.5|6518.8|6516|35
1614602910000|2021-03-01 12:48:30|6518.8|6516|6522.2|6519.4|6522.3|6519.5|6518.8|6516|74
1614602920000|2021-03-01 12:48:40|6522.6|6519.8|6522.3|6519.5|6524.7|6521.9|6522.3|6519.5|127
1614602930000|2021-03-01 12:48:50|6522.2|6519.4|6521.3|6518.5|6522.2|6519.4|6520.3|6517.5|237
1614602940000|2021-03-01 12:49:00|6521.7|6518.9|6521.3|6518.5|6522.6|6519.8|6521.3|6518.5|59
1614602950000|2021-03-01 12:49:10|6521.2|6518.4|6519.3|6516.5|6521.2|6518.4|6519.3|6516.5|102
1614602960000|2021-03-01 12:49:20|6518.3|6515.5|6517.2|6514.4|6518.8|6516|6516.3|6513.5|53
1614602970000|2021-03-01 12:49:30|6517.3|6514.5|6517.8|6515|6518.3|6515.5|6517.3|6514.5|12
1614602980000|2021-03-01 12:49:40|6517.3|6514.5|6517.3|6514.5|6517.8|6515|6516.3|6513.5|48
1614602990000|2021-03-01 12:49:50|6516.8|6514|6517.3|6514.5|6517.3|6514.5|6516.8|6514|4
1614603000000|2021-03-01 12:50:00|6516.3|6513.5|6516.8|6514|6517.3|6514.5|6516.3|6513.5|54
1614603010000|2021-03-01 12:50:10|6517.2|6514.4|6516.8|6514|6517.3|6514.5|6516.8|6514|12
1614603020000|2021-03-01 12:50:20|6516.3|6513.5|6516.8|6514|6517.3|6514.5|6516.3|6513.5|11
1614603030000|2021-03-01 12:50:30|6516.3|6513.5|6516.8|6514|6516.8|6514|6516.3|6513.5|3
1614603040000|2021-03-01 12:50:40|6517.3|6514.5|6517.3|6514.5|6517.3|6514.5|6517.3|6514.5|1
1614603050000|2021-03-01 12:50:50|6516.8|6514|6516.8|6514|6516.8|6514|6516.8|6514|3
1614603060000|2021-03-01 12:51:00|6517.3|6514.5|6518.2|6515.4|6518.2|6515.4|6516.3|6513.5|11
1614603070000|2021-03-01 12:51:10|6518.3|6515.5|6518.3|6515.5|6518.3|6515.5|6517.3|6514.5|28
1614603080000|2021-03-01 12:51:20|6517.9|6515.1|6517.3|6514.5|6517.9|6515.1|6516.8|6514|1
1614603100000|2021-03-01 12:51:40|6516.8|6514|6517.3|6514.5|6517.3|6514.5|6516.8|6514|5
1614603110000|2021-03-01 12:51:50|6518.3|6515.5|6517.8|6515|6518.3|6515.5|6517.8|6515|5
1614603120000|2021-03-01 12:52:00|6518.3|6515.5|6518.8|6516|6518.8|6516|6518.3|6515.5|2
1614603130000|2021-03-01 12:52:10|6519.3|6516.5|6519.8|6517|6520.8|6518|6519.3|6516.5|15
1614603140000|2021-03-01 12:52:20|6519.3|6516.5|6519.3|6516.5|6519.3|6516.5|6519.3|6516.5|26
1614603150000|2021-03-01 12:52:30|6518.8|6516|6520.3|6517.5|6520.3|6517.5|6518.8|6516|15
1614603160000|2021-03-01 12:52:40|6519.8|6517|6520.3|6517.5|6520.3|6517.5|6519.3|6516.5|31
1614603180000|2021-03-01 12:53:00|6520.4|6517.6|6521.3|6518.5|6521.3|6518.5|6520.4|6517.6|19
1614603190000|2021-03-01 12:53:10|6520.3|6517.5|6519.4|6516.6|6520.3|6517.5|6519.4|6516.6|10
1614603200000|2021-03-01 12:53:20|6519.3|6516.5|6521.3|6518.5|6521.3|6518.5|6519.3|6516.5|28
1614603210000|2021-03-01 12:53:30|6520.8|6518|6519.8|6517|6520.8|6518|6519.8|6517|1
1614603220000|2021-03-01 12:53:40|6520.3|6517.5|6520.3|6517.5|6520.3|6517.5|6520.3|6517.5|6
1614603230000|2021-03-01 12:53:50|||||||||4
1614603240000|2021-03-01 12:54:00|6519.8|6517|6519.3|6516.5|6519.8|6517|6518.4|6515.6|18
1614603250000|2021-03-01 12:54:10|6518.8|6516|6519.3|6516.5|6519.3|6516.5|6518.3|6515.5|2
1614603260000|2021-03-01 12:54:20|6518.9|6516.1|6519.9|6517.1|6520.3|6517.5|6518.8|6516|27
1614603270000|2021-03-01 12:54:30|6519.8|6517|6519.3|6516.5|6519.8|6517|6519.3|6516.5|4
1614603280000|2021-03-01 12:54:40|6518.8|6516|6518.8|6516|6518.8|6516|6518.8|6516|1
1614603290000|2021-03-01 12:54:50|6519.3|6516.5|6519.3|6516.5|6519.3|6516.5|6518.8|6516|0
1614603300000|2021-03-01 12:55:00|6518.8|6516|6518.8|6516|6519.3|6516.5|6518.8|6516|1
1614603310000|2021-03-01 12:55:10|6518.4|6515.6|6518.8|6516|6519.3|6516.5|6517.3|6514.5|27
1614603320000|2021-03-01 12:55:20|6519.3|6516.5|6518.8|6516|6519.3|6516.5|6518.8|6516|0
1614603330000|2021-03-01 12:55:30|6518.3|6515.5|6517.8|6515|6518.3|6515.5|6517.8|6515|8
1614603350000|2021-03-01 12:55:50|6518.3|6515.5|6516.4|6513.6|6518.3|6515.5|6516.4|6513.6|5
1614603360000|2021-03-01 12:56:00|6516.8|6514|6517.3|6514.5|6517.3|6514.5|6516.8|6514|2
1614603370000|2021-03-01 12:56:10|6516.8|6514|6516.8|6514|6516.8|6514|6516.3|6513.5|11
1614603380000|2021-03-01 12:56:20|6516.3|6513.5|6516.3|6513.5|6516.3|6513.5|6515.9|6513.1|21
1614603390000|2021-03-01 12:56:30|6517.3|6514.5|6516.9|6514.1|6517.3|6514.5|6516.8|6514|3
1614603400000|2021-03-01 12:56:40|6517.3|6514.5|6517.4|6514.6|6517.4|6514.6|6516.3|6513.5|22
1614603410000|2021-03-01 12:56:50|6516.9|6514.1|6516.3|6513.5|6516.9|6514.1|6516.3|6513.5|0
1614603420000|2021-03-01 12:57:00|||||||||2
1614603430000|2021-03-01 12:57:10|6517.3|6514.5|6517.3|6514.5|6517.3|6514.5|6516.3|6513.5|57
1614603440000|2021-03-01 12:57:20|6516.8|6514|6516.8|6514|6516.8|6514|6516.8|6514|18
1614603460000|2021-03-01 12:57:40|6517.3|6514.5|6516.3|6513.5|6517.3|6514.5|6516.3|6513.5|32
1614603470000|2021-03-01 12:57:50|6516.4|6513.6|6517.3|6514.5|6517.3|6514.5|6516.4|6513.6|2
1614603480000|2021-03-01 12:58:00|6517.4|6514.6|6519.3|6516.5|6519.3|6516.5|6517.4|6514.6|58
1614603490000|2021-03-01 12:58:10|6518.8|6516|6518.8|6516|6518.8|6516|6518.8|6516|0
1614603500000|2021-03-01 12:58:20|6519.3|6516.5|6519.3|6516.5|6519.3|6516.5|6519.3|6516.5|4
1614603510000|2021-03-01 12:58:30|6519.8|6517|6519.3|6516.5|6519.8|6517|6519.3|6516.5|3
1614603530000|2021-03-01 12:58:50|6518.8|6516|6518.3|6515.5|6518.8|6516|6518.3|6515.5|34
1614603540000|2021-03-01 12:59:00|6517.4|6514.6|6517.4|6514.6|6517.4|6514.6|6517.4|6514.6|1
1614603550000|2021-03-01 12:59:10|6518.3|6515.5|6517.8|6515|6518.3|6515.5|6517.8|6515|4
1614603560000|2021-03-01 12:59:20|6517.4|6514.6|6517.4|6514.6|6518.3|6515.5|6517.4|6514.6|13
1614603570000|2021-03-01 12:59:30|6517.8|6515|6517.4|6514.6|6517.8|6515|6517.4|6514.6|7
1614603580000|2021-03-01 12:59:40|||||||||3
1614603590000|2021-03-01 12:59:50|6518.3|6515.5|6518.3|6515.5|6518.3|6515.5|6518.3|6515.5|6
1614603600000|2021-03-01 13:00:00|6517.5|6514.7|6517.8|6515|6519.3|6516.5|6517.5|6514.7|65
1614603610000|2021-03-01 13:00:10|6518.3|6515.5|6518.3|6515.5|6518.3|6515.5|6517.8|6515|25
1614603620000|2021-03-01 13:00:20|6517.8|6515|6520.3|6517.5|6520.3|6517.5|6517.8|6515|9
1614603630000|2021-03-01 13:00:30|6520.4|6517.6|6519.8|6517|6522.3|6519.5|6519.3|6516.5|47
1614603640000|2021-03-01 13:00:40|6519.3|6516.5|6517.4|6514.6|6519.3|6516.5|6517.4|6514.6|16
1614603650000|2021-03-01 13:00:50|6517.8|6515|6517.8|6515|6518.3|6515.5|6517.4|6514.6|16
1614603660000|2021-03-01 13:01:00|6517.4|6514.6|6517.4|6514.6|6518.3|6515.5|6517.4|6514.6|15
1614603670000|2021-03-01 13:01:10|6517.8|6515|6519.8|6517|6520.3|6517.5|6517.4|6514.6|27
1614603680000|2021-03-01 13:01:20|6520.3|6517.5|6519.8|6517|6520.3|6517.5|6519.8|6517|4
1614603690000|2021-03-01 13:01:30|6520.3|6517.5|6519.3|6516.5|6521.3|6518.5|6519.3|6516.5|28
1614603700000|2021-03-01 13:01:40|6518.8|6516|6519.3|6516.5|6519.3|6516.5|6518.8|6516|7
1614603710000|2021-03-01 13:01:50|6518.9|6516.1|6519.3|6516.5|6520.3|6517.5|6518.9|6516.1|13
1614603720000|2021-03-01 13:02:00|6518.4|6515.6|6519.3|6516.5|6519.3|6516.5|6518.4|6515.6|18
1614603730000|2021-03-01 13:02:10|6518.9|6516.1|6518.4|6515.6|6519.8|6517|6518.4|6515.6|11
1614603740000|2021-03-01 13:02:20|6518.3|6515.5|6518.4|6515.6|6519.3|6516.5|6518.3|6515.5|8
1614603750000|2021-03-01 13:02:30|6518.8|6516|6518.4|6515.6|6519.3|6516.5|6518.3|6515.5|29
1614603760000|2021-03-01 13:02:40|6518.3|6515.5|6518.3|6515.5|6518.3|6515.5|6518.3|6515.5|9
1614603770000|2021-03-01 13:02:50|6518.8|6516|6518.4|6515.6|6518.8|6516|6518.3|6515.5|26
1614603780000|2021-03-01 13:03:00|6518.3|6515.5|6518.4|6515.6|6519.3|6516.5|6518.3|6515.5|5
1614603790000|2021-03-01 13:03:10|6518.8|6516|6518.8|6516|6519.3|6516.5|6518.8|6516|16
1614603800000|2021-03-01 13:03:20|6519.3|6516.5|6519.3|6516.5|6519.3|6516.5|6519.3|6516.5|1
1614603810000|2021-03-01 13:03:30|6518.4|6515.6|6518.8|6516|6518.8|6516|6518.4|6515.6|5
1614603820000|2021-03-01 13:03:40|6519.3|6516.5|6519.8|6517|6519.8|6517|6518.3|6515.5|21
1614603830000|2021-03-01 13:03:50|6520.3|6517.5|6518.4|6515.6|6520.3|6517.5|6518.4|6515.6|5
1614603840000|2021-03-01 13:04:00|6518.3|6515.5|6518.3|6515.5|6518.3|6515.5|6517.8|6515|12
1614603850000|2021-03-01 13:04:10|6518.5|6515.7|6518.8|6516|6520.3|6517.5|6518.4|6515.6|20
1614603860000|2021-03-01 13:04:20|6518.4|6515.6|6518.8|6516|6519.3|6516.5|6518.4|6515.6|3
1614603870000|2021-03-01 13:04:30|6518.4|6515.6|6518.9|6516.1|6519.3|6516.5|6518.3|6515.5|0
1614603880000|2021-03-01 13:04:40|6518.8|6516|6519.3|6516.5|6519.3|6516.5|6518.8|6516|4
1614603890000|2021-03-01 13:04:50|6519.4|6516.6|6518.3|6515.5|6520.3|6517.5|6517.9|6515.1|48
1614603900000|2021-03-01 13:05:00|6518.4|6515.6|6519.3|6516.5|6519.3|6516.5|6518.4|6515.6|58
1614603910000|2021-03-01 13:05:10|6518.3|6515.5|6518.3|6515.5|6518.3|6515.5|6518.3|6515.5|5
1614603920000|2021-03-01 13:05:20|||||||||6
1614603930000|2021-03-01 13:05:30|||||||||2
1614603940000|2021-03-01 13:05:40|||||||||3
1614603950000|2021-03-01 13:05:50|6517.9|6515.1|6519.3|6516.5|6519.3|6516.5|6517.9|6515.1|14
1614603960000|2021-03-01 13:06:00|6518.4|6515.6|6518.3|6515.5|6519.4|6516.6|6517.8|6515|80
1614603970000|2021-03-01 13:06:10|6518.8|6516|6519.3|6516.5|6519.3|6516.5|6518.4|6515.6|5
1614603980000|2021-03-01 13:06:20|6518.5|6515.7|6518.2|6515.4|6518.5|6515.7|6517.8|6515|4
1614603990000|2021-03-01 13:06:30|6517.8|6515|6518.2|6515.4|6519.2|6516.4|6517.8|6515|19
1614604000000|2021-03-01 13:06:40|6518.3|6515.5|6517.4|6514.6|6518.3|6515.5|6517.4|6514.6|41
1614604010000|2021-03-01 13:06:50|6518.2|6515.4|6519.4|6516.6|6519.4|6516.6|6518.2|6515.4|29
1614604020000|2021-03-01 13:07:00|6519.8|6517|6520.3|6517.5|6520.8|6518|6519.8|6517|16
1614604030000|2021-03-01 13:07:10|6520.4|6517.6|6519.4|6516.6|6521.2|6518.4|6519.4|6516.6|14
1614604040000|2021-03-01 13:07:20|6518.8|6516|6517.8|6515|6518.8|6516|6517.4|6514.6|7
1614604050000|2021-03-01 13:07:30|6518.2|6515.4|6517.8|6515|6518.2|6515.4|6517.4|6514.6|13
1614604060000|2021-03-01 13:07:40|6518.2|6515.4|6516.9|6514.1|6518.3|6515.5|6515.4|6512.6|340
1614604070000|2021-03-01 13:07:50|6517.3|6514.5|6516.8|6514|6517.3|6514.5|6516.4|6513.6|9
1614604080000|2021-03-01 13:08:00|6516.9|6514.1|6516.3|6513.5|6517.3|6514.5|6516.3|6513.5|3
1614604090000|2021-03-01 13:08:10|6515.9|6513.1|6515.4|6512.6|6516.3|6513.5|6514.3|6511.5|254
1614604100000|2021-03-01 13:08:20|6515.8|6513|6516.9|6514.1|6517.2|6514.4|6515.4|6512.6|40
1614604110000|2021-03-01 13:08:30|6516.4|6513.6|6515.4|6512.6|6516.4|6513.6|6515.4|6512.6|4
1614604120000|2021-03-01 13:08:40|6514.9|6512.1|6514.4|6511.6|6514.9|6512.1|6514.4|6511.6|6
1614604130000|2021-03-01 13:08:50|6514.3|6511.5|6513.9|6511.1|6514.8|6512|6513.9|6511.1|10
1614604140000|2021-03-01 13:09:00|6514.3|6511.5|6514.3|6511.5|6514.4|6511.6|6513.9|6511.1|6
1614604150000|2021-03-01 13:09:10|6514.4|6511.6|6516.8|6514|6516.8|6514|6514.4|6511.6|20
1614604160000|2021-03-01 13:09:20|6516.5|6513.7|6516.3|6513.5|6516.8|6514|6516.3|6513.5|2
1614604170000|2021-03-01 13:09:30|6515.9|6513.1|6514.9|6512.1|6515.9|6513.1|6514.4|6511.6|4
1614604180000|2021-03-01 13:09:40|6514.5|6511.7|6514.3|6511.5|6514.8|6512|6513.9|6511.1|43
1614604190000|2021-03-01 13:09:50|6513.9|6511.1|6515.3|6512.5|6515.3|6512.5|6512.5|6509.7|35
1614604200000|2021-03-01 13:10:00|6514.9|6512.1|6514.4|6511.6|6514.9|6512.1|6513.9|6511.1|16
1614604210000|2021-03-01 13:10:10|6514.8|6512|6515.3|6512.5|6515.3|6512.5|6514.4|6511.6|6
1614604220000|2021-03-01 13:10:20|||||||||4
1614604230000|2021-03-01 13:10:30|6514.4|6511.6|6514.9|6512.1|6514.9|6512.1|6513.9|6511.1|65
1614604240000|2021-03-01 13:10:40|6515.3|6512.5|6515.4|6512.6|6515.4|6512.6|6515.3|6512.5|1
1614604250000|2021-03-01 13:10:50|6516.2|6513.4|6515.9|6513.1|6516.4|6513.6|6515.4|6512.6|41
1614604260000|2021-03-01 13:11:00|6516.3|6513.5|6516.4|6513.6|6516.4|6513.6|6516.3|6513.5|8
1614604270000|2021-03-01 13:11:10|6516.3|6513.5|6515.9|6513.1|6516.3|6513.5|6515.9|6513.1|0
1614604280000|2021-03-01 13:11:20|6515.4|6512.6|6515.4|6512.6|6515.4|6512.6|6515.4|6512.6|1
1614604290000|2021-03-01 13:11:30|6515.8|6513|6516.4|6513.6|6516.4|6513.6|6515.8|6513|29
1614604300000|2021-03-01 13:11:40|6515.9|6513.1|6515.9|6513.1|6515.9|6513.1|6515.9|6513.1|2
1614604310000|2021-03-01 13:11:50|6516.3|6513.5|6515.4|6512.6|6516.3|6513.5|6515.4|6512.6|8
1614604320000|2021-03-01 13:12:00|6515.3|6512.5|6511.9|6509.1|6515.3|6512.5|6511.4|6508.6|93
1614604330000|2021-03-01 13:12:10|6511.4|6508.6|6511.9|6509.1|6512.4|6509.6|6511.4|6508.6|15
1614604340000|2021-03-01 13:12:20|||||||||4
1614604350000|2021-03-01 13:12:30|6512.3|6509.5|6511.9|6509.1|6512.3|6509.5|6511.9|6509.1|3
1614604360000|2021-03-01 13:12:40|6511.4|6508.6|6511.8|6509|6511.8|6509|6511.4|6508.6|5
1614604370000|2021-03-01 13:12:50|6511.9|6509.1|6511.9|6509.1|6512.3|6509.5|6511.9|6509.1|7
1614604380000|2021-03-01 13:13:00|6512.3|6509.5|6511.9|6509.1|6513.3|6510.5|6511.9|6509.1|29
1614604390000|2021-03-01 13:13:10|6512.4|6509.6|6510.9|6508.1|6512.4|6509.6|6510.9|6508.1|15
1614604400000|2021-03-01 13:13:20|6511.4|6508.6|6511.4|6508.6|6512.2|6509.4|6511.4|6508.6|7
1614604410000|2021-03-01 13:13:30|6511.3|6508.5|6510.4|6507.6|6511.3|6508.5|6510.4|6507.6|15
1614604420000|2021-03-01 13:13:40|6510.9|6508.1|6510.4|6507.6|6511.3|6508.5|6510.4|6507.6|10
1614604430000|2021-03-01 13:13:50|6510.8|6508|6510.8|6508|6511.3|6508.5|6510.4|6507.6|19
1614604440000|2021-03-01 13:14:00|6510.4|6507.6|6510.4|6507.6|6510.9|6508.1|6510.2|6507.4|12
1614604450000|2021-03-01 13:14:10|6510.9|6508.1|6511.9|6509.1|6512.4|6509.6|6510.9|6508.1|63
1614604460000|2021-03-01 13:14:20|6511.4|6508.6|6510.8|6508|6511.4|6508.6|6510.4|6507.6|7
1614604470000|2021-03-01 13:14:30|6510.9|6508.1|6510.3|6507.5|6510.9|6508.1|6509.9|6507.1|2
1614604480000|2021-03-01 13:14:40|6510.4|6507.6|6513.2|6510.4|6514.2|6511.4|6510.3|6507.5|666
1614604490000|2021-03-01 13:14:50|6513.7|6510.9|6514.2|6511.4|6514.2|6511.4|6513.7|6510.9|42
1614604500000|2021-03-01 13:15:00|6513.3|6510.5|6514.7|6511.9|6514.7|6511.9|6513.2|6510.4|18
1614604510000|2021-03-01 13:15:10|6514.3|6511.5|6510.9|6508.1|6514.3|6511.5|6510.9|6508.1|344
1614604520000|2021-03-01 13:15:20|6510.4|6507.6|6510.8|6508|6510.8|6508|6510.3|6507.5|4
1614604530000|2021-03-01 13:15:30|6510.4|6507.6|6509.3|6506.5|6511.2|6508.4|6509.3|6506.5|7
1614604540000|2021-03-01 13:15:40|6509.4|6506.6|6508.9|6506.1|6509.4|6506.6|6508.9|6506.1|2
1614604550000|2021-03-01 13:15:50|6509.3|6506.5|6508.9|6506.1|6509.4|6506.6|6508.4|6505.6|13
1614604560000|2021-03-01 13:16:00|6509.3|6506.5|6508.9|6506.1|6509.3|6506.5|6508.4|6505.6|104
1614604570000|2021-03-01 13:16:10|6508.4|6505.6|6507.3|6504.5|6508.4|6505.6|6506.4|6503.6|57
1614604580000|2021-03-01 13:16:20|6507.4|6504.6|6506.4|6503.6|6507.8|6505|6506.3|6503.5|140
1614604590000|2021-03-01 13:16:30|6506.3|6503.5|6505.9|6503.1|6506.9|6504.1|6505.4|6502.6|225
1614604600000|2021-03-01 13:16:40|6506.3|6503.5|6506.9|6504.1|6506.9|6504.1|6505.4|6502.6|13
1614604610000|2021-03-01 13:16:50|6506.8|6504|6506.3|6503.5|6506.8|6504|6506.3|6503.5|25
1614604620000|2021-03-01 13:17:00|6505.4|6502.6|6505.3|6502.5|6506.2|6503.4|6504.8|6502|32
1614604630000|2021-03-01 13:17:10|6504.9|6502.1|6504.3|6501.5|6504.9|6502.1|6503.9|6501.1|26
1614604640000|2021-03-01 13:17:20|6503.9|6501.1|6503.8|6501|6505.3|6502.5|6503.4|6500.6|45
1614604650000|2021-03-01 13:17:30|6503.9|6501.1|6503.3|6500.5|6503.9|6501.1|6502.9|6500.1|27
1614604660000|2021-03-01 13:17:40|6503.4|6500.6|6503.8|6501|6503.8|6501|6503.3|6500.5|16
1614604670000|2021-03-01 13:17:50|6503.4|6500.6|6503.4|6500.6|6503.9|6501.1|6502.8|6500|60
1614604680000|2021-03-01 13:18:00|6502.9|6500.1|6502.4|6499.6|6503.3|6500.5|6502.4|6499.6|34
1614604690000|2021-03-01 13:18:10|6502.8|6500|6501.4|6498.6|6502.9|6500.1|6501.4|6498.6|19
1614604700000|2021-03-01 13:18:20|6501.9|6499.1|6502.9|6500.1|6502.9|6500.1|6501.9|6499.1|23
1614604710000|2021-03-01 13:18:30|6502.8|6500|6501.9|6499.1|6503.3|6500.5|6501.8|6499|17
1614604720000|2021-03-01 13:18:40|6502.3|6499.5|6503.4|6500.6|6503.4|6500.6|6501.9|6499.1|37
1614604730000|2021-03-01 13:18:50|6504.4|6501.6|6503.9|6501.1|6505.3|6502.5|6503.9|6501.1|24
1614604740000|2021-03-01 13:19:00|6503.4|6500.6|6503.3|6500.5|6504.3|6501.5|6503.3|6500.5|4
1614604750000|2021-03-01 13:19:10|6502.4|6499.6|6504.3|6501.5|6504.8|6502|6502.4|6499.6|105
1614604760000|2021-03-01 13:19:20|6503.8|6501|6503.4|6500.6|6503.9|6501.1|6503.4|6500.6|59
1614604770000|2021-03-01 13:19:30|6503.3|6500.5|6503.3|6500.5|6504.2|6501.4|6502.9|6500.1|18
1614604780000|2021-03-01 13:19:40|6503.4|6500.6|6503.3|6500.5|6503.8|6501|6503.3|6500.5|7
1614604790000|2021-03-01 13:19:50|6502.9|6500.1|6502.9|6500.1|6503.3|6500.5|6502.9|6500.1|15
1614604800000|2021-03-01 13:20:00|6503.3|6500.5|6503.4|6500.6|6503.4|6500.6|6502.4|6499.6|16
1614604810000|2021-03-01 13:20:10|6502.9|6500.1|6503.3|6500.5|6503.3|6500.5|6502.9|6500.1|10
1614604820000|2021-03-01 13:20:20|6502.9|6500.1|6503.3|6500.5|6503.8|6501|6502.4|6499.6|13
1614604830000|2021-03-01 13:20:30|6502.9|6500.1|6504.2|6501.4|6504.2|6501.4|6502.4|6499.6|112
1614604840000|2021-03-01 13:20:40|6503.8|6501|6504.4|6501.6|6504.8|6502|6503.8|6501|3
1614604850000|2021-03-01 13:20:50|6505.2|6502.4|6504.3|6501.5|6505.8|6503|6504.3|6501.5|9
1614604860000|2021-03-01 13:21:00|6503.8|6501|6503.8|6501|6504.3|6501.5|6503.3|6500.5|82
1614604870000|2021-03-01 13:21:10|6504.2|6501.4|6500.4|6497.6|6504.2|6501.4|6500.4|6497.6|44
1614604880000|2021-03-01 13:21:20|6499.8|6497|6499.2|6496.4|6500.8|6498|6498.3|6495.5|581
1614604890000|2021-03-01 13:21:30|6499.3|6496.5|6499.7|6496.9|6501.2|6498.4|6499.2|6496.4|244
1614604900000|2021-03-01 13:21:40|6499.2|6496.4|6499.7|6496.9|6499.7|6496.9|6499.2|6496.4|41
1614604910000|2021-03-01 13:21:50|6499.3|6496.5|6498.2|6495.4|6499.3|6496.5|6498.2|6495.4|7
1614604920000|2021-03-01 13:22:00|6497.7|6494.9|6500.1|6497.3|6500.1|6497.3|6497.7|6494.9|35
1614604930000|2021-03-01 13:22:10|6500.2|6497.4|6500.7|6497.9|6500.7|6497.9|6499.2|6496.4|10
1614604940000|2021-03-01 13:22:20|6500.3|6497.5|6501.7|6498.9|6502.2|6499.4|6500.2|6497.4|54
1614604950000|2021-03-01 13:22:30|6501.2|6498.4|6501.7|6498.9|6501.7|6498.9|6501.2|6498.4|3
1614604960000|2021-03-01 13:22:40|6501.3|6498.5|6500.7|6497.9|6501.3|6498.5|6500.7|6497.9|4
1614604970000|2021-03-01 13:22:50|6501.2|6498.4|6502.2|6499.4|6502.2|6499.4|6501.2|6498.4|96
1614604980000|2021-03-01 13:23:00|6502.7|6499.9|6499.2|6496.4|6502.7|6499.9|6498.8|6496|14
1614604990000|2021-03-01 13:23:10|6498.8|6496|6498.2|6495.4|6498.8|6496|6497.7|6494.9|215
1614605000000|2021-03-01 13:23:20|6497.3|6494.5|6499.2|6496.4|6499.7|6496.9|6497.2|6494.4|27
1614605010000|2021-03-01 13:23:30|6499.1|6496.3|6498.2|6495.4|6499.1|6496.3|6497.7|6494.9|12
1614605020000|2021-03-01 13:23:40|6497.7|6494.9|6497.2|6494.4|6497.7|6494.9|6497.1|6494.3|28
1614605030000|2021-03-01 13:23:50|6496.2|6493.4|6495.7|6492.9|6496.2|6493.4|6493.2|6490.4|95
1614605040000|2021-03-01 13:24:00|6495.2|6492.4|6494.7|6491.9|6495.6|6492.8|6494.2|6491.4|33
1614605050000|2021-03-01 13:24:10|6494.3|6491.5|6495.7|6492.9|6496.2|6493.4|6494.2|6491.4|20
1614605060000|2021-03-01 13:24:20|6496.2|6493.4|6498.3|6495.5|6499.2|6496.4|6496.2|6493.4|10
1614605070000|2021-03-01 13:24:30|6498.2|6495.4|6499.2|6496.4|6499.2|6496.4|6498.2|6495.4|12
1614605080000|2021-03-01 13:24:40|6498.7|6495.9|6500.2|6497.4|6500.2|6497.4|6498.7|6495.9|5
1614605090000|2021-03-01 13:24:50|6499.7|6496.9|6498.2|6495.4|6500.1|6497.3|6497.7|6494.9|15
1614605100000|2021-03-01 13:25:00|6499.2|6496.4|6498.7|6495.9|6500.2|6497.4|6498.7|6495.9|10
1614605110000|2021-03-01 13:25:10|6498.2|6495.4|6497.7|6494.9|6498.2|6495.4|6497.2|6494.4|7
1614605120000|2021-03-01 13:25:20|6497.2|6494.4|6493.7|6490.9|6497.7|6494.9|6493.2|6490.4|701
1614605130000|2021-03-01 13:25:30|6493.2|6490.4|6492.2|6489.4|6493.7|6490.9|6492.2|6489.4|18
1614605140000|2021-03-01 13:25:40|6491.2|6488.4|6489.2|6486.4|6491.2|6488.4|6489.2|6486.4|30
1614605150000|2021-03-01 13:25:50|6488.2|6485.4|6488.2|6485.4|6488.7|6485.9|6486.2|6483.4|165
1614605160000|2021-03-01 13:26:00|6489.2|6486.4|6487.7|6484.9|6489.2|6486.4|6487.2|6484.4|44
1614605170000|2021-03-01 13:26:10|6488.2|6485.4|6486.7|6483.9|6488.7|6485.9|6486.7|6483.9|12
1614605180000|2021-03-01 13:26:20|6487.2|6484.4|6486.7|6483.9|6487.7|6484.9|6485.2|6482.4|114
1614605190000|2021-03-01 13:26:30|6486.3|6483.5|6484.2|6481.4|6486.7|6483.9|6484.2|6481.4|21
1614605200000|2021-03-01 13:26:40|6484.7|6481.9|6483.7|6480.9|6484.7|6481.9|6483.2|6480.4|12
1614605210000|2021-03-01 13:26:50|6484.2|6481.4|6484.2|6481.4|6485.2|6482.4|6483.7|6480.9|41
1614605220000|2021-03-01 13:27:00|6484.1|6481.3|6484.1|6481.3|6484.6|6481.8|6484.1|6481.3|18
1614605230000|2021-03-01 13:27:10|6484.6|6481.8|6483.2|6480.4|6484.6|6481.8|6482.7|6479.9|34
1614605240000|2021-03-01 13:27:20|6483.6|6480.8|6483.2|6480.4|6483.6|6480.8|6483.2|6480.4|13
1614605250000|2021-03-01 13:27:30|6483.3|6480.5|6484.2|6481.4|6484.3|6481.5|6483.3|6480.5|33
1614605260000|2021-03-01 13:27:40|6484.1|6481.3|6484.2|6481.4|6485.1|6482.3|6483.2|6480.4|41
1614605270000|2021-03-01 13:27:50|6484.3|6481.5|6486.1|6483.3|6486.1|6483.3|6484.3|6481.5|35
1614605280000|2021-03-01 13:28:00|6484.8|6482|6483.1|6480.3|6484.8|6482|6483.1|6480.3|40
1614605290000|2021-03-01 13:28:10|6484|6481.2|6483.1|6480.3|6484.1|6481.3|6483.1|6480.3|98
1614605300000|2021-03-01 13:28:20|||||||||19
1614605310000|2021-03-01 13:28:30|6484.1|6481.3|6486.1|6483.3|6486.1|6483.3|6484.1|6481.3|80
1614605320000|2021-03-01 13:28:40|6486.2|6483.4|6486.2|6483.4|6487.1|6484.3|6486.2|6483.4|6
1614605330000|2021-03-01 13:28:50|6485.2|6482.4|6486.2|6483.4|6486.6|6483.8|6485.2|6482.4|54
1614605340000|2021-03-01 13:29:00|6486.6|6483.8|6485.6|6482.8|6486.6|6483.8|6485.2|6482.4|10
1614605350000|2021-03-01 13:29:10|6486.1|6483.3|6486.6|6483.8|6486.6|6483.8|6486.1|6483.3|5
1614605360000|2021-03-01 13:29:20|6486.2|6483.4|6486.1|6483.3|6486.6|6483.8|6485.6|6482.8|2
1614605370000|2021-03-01 13:29:30|6486.6|6483.8|6486.6|6483.8|6486.6|6483.8|6486.1|6483.3|41
1614605380000|2021-03-01 13:29:40|6486.1|6483.3|6484.2|6481.4|6486.1|6483.3|6484.2|6481.4|24
1614605390000|2021-03-01 13:29:50|6485.1|6482.3|6485.1|6482.3|6485.1|6482.3|6484.2|6481.4|43
1614605400000|2021-03-01 13:30:00|6485.2|6482.4|6484.6|6481.8|6486.1|6483.3|6484.2|6481.4|32
1614605410000|2021-03-01 13:30:10|6484.2|6481.4|6483.6|6480.8|6484.2|6481.4|6483.6|6480.8|2
1614605420000|2021-03-01 13:30:20|6483.2|6480.4|6483.6|6480.8|6484.6|6481.8|6483.1|6480.3|10
1614605430000|2021-03-01 13:30:30|6484.1|6481.3|6484.1|6481.3|6484.1|6481.3|6482.3|6479.5|32
1614605440000|2021-03-01 13:30:40|6483.7|6480.9|6485.6|6482.8|6486.1|6483.3|6483.7|6480.9|16
1614605450000|2021-03-01 13:30:50|6485.2|6482.4|6485.1|6482.3|6485.2|6482.4|6484.2|6481.4|29
1614605460000|2021-03-01 13:31:00|6484.2|6481.4|6482.2|6479.4|6484.2|6481.4|6482.2|6479.4|34
1614605470000|2021-03-01 13:31:10|6482.6|6479.8|6482.2|6479.4|6482.6|6479.8|6482.2|6479.4|47
1614605480000|2021-03-01 13:31:20|6483.1|6480.3|6484.1|6481.3|6484.6|6481.8|6483.1|6480.3|17
1614605490000|2021-03-01 13:31:30|6483.7|6480.9|6484.1|6481.3|6485.6|6482.8|6483.7|6480.9|55
1614605500000|2021-03-01 13:31:40|6483.2|6480.4|6484.1|6481.3|6484.1|6481.3|6483.2|6480.4|25
1614605510000|2021-03-01 13:31:50|6484.2|6481.4|6484.2|6481.4|6485.1|6482.3|6484.2|6481.4|5
1614605520000|2021-03-01 13:32:00|6484.1|6481.3|6484.1|6481.3|6484.6|6481.8|6483.6|6480.8|8
1614605530000|2021-03-01 13:32:10|6484.6|6481.8|6485.1|6482.3|6486.1|6483.3|6484.6|6481.8|10
1614605540000|2021-03-01 13:32:20|6485.2|6482.4|6484.6|6481.8|6485.6|6482.8|6484.1|6481.3|32
1614605550000|2021-03-01 13:32:30|6485.1|6482.3|6485.1|6482.3|6485.1|6482.3|6484.1|6481.3|5
1614605560000|2021-03-01 13:32:40|6484.3|6481.5|6484.7|6481.9|6485.1|6482.3|6484.2|6481.4|13
1614605570000|2021-03-01 13:32:50|6485.1|6482.3|6485.6|6482.8|6486.1|6483.3|6484.2|6481.4|9
1614605580000|2021-03-01 13:33:00|6485.2|6482.4|6487.1|6484.3|6487.2|6484.4|6485.2|6482.4|38
1614605590000|2021-03-01 13:33:10|6486.6|6483.8|6486.1|6483.3|6487.1|6484.3|6485.6|6482.8|17
1614605600000|2021-03-01 13:33:20|6485.6|6482.8|6485.1|6482.3|6485.6|6482.8|6484.2|6481.4|12
1614605610000|2021-03-01 13:33:30|6485.2|6482.4|6485.6|6482.8|6486.1|6483.3|6485.2|6482.4|4
1614605620000|2021-03-01 13:33:40|6485.2|6482.4|6482.6|6479.8|6485.2|6482.4|6482.2|6479.4|31
1614605630000|2021-03-01 13:33:50|6483.1|6480.3|6482.2|6479.4|6483.6|6480.8|6482.2|6479.4|24
1614605640000|2021-03-01 13:34:00|6482.3|6479.5|6483.2|6480.4|6483.6|6480.8|6482.3|6479.5|15
1614605650000|2021-03-01 13:34:10|6483.1|6480.3|6482.2|6479.4|6483.1|6480.3|6482.2|6479.4|56
1614605660000|2021-03-01 13:34:20|6483.1|6480.3|6482.2|6479.4|6483.1|6480.3|6482.2|6479.4|16
1614605670000|2021-03-01 13:34:30|6482.6|6479.8|6480.7|6477.9|6482.6|6479.8|6479.7|6476.9|189
1614605680000|2021-03-01 13:34:40|6480.2|6477.4|6481.2|6478.4|6481.2|6478.4|6480.2|6477.4|9
1614605690000|2021-03-01 13:34:50|6481.1|6478.3|6481.6|6478.8|6481.6|6478.8|6480.2|6477.4|23
1614605700000|2021-03-01 13:35:00|6481.2|6478.4|6482.1|6479.3|6482.1|6479.3|6481.2|6478.4|3
1614605710000|2021-03-01 13:35:10|6482.2|6479.4|6484.1|6481.3|6484.1|6481.3|6482.2|6479.4|6
1614605720000|2021-03-01 13:35:20|6485.1|6482.3|6486.1|6483.3|6486.6|6483.8|6485.1|6482.3|153
1614605730000|2021-03-01 13:35:30|6486.6|6483.8|6487.1|6484.3|6487.2|6484.4|6486.1|6483.3|50
1614605740000|2021-03-01 13:35:40|6486.7|6483.9|6485.6|6482.8|6486.7|6483.9|6485.1|6482.3|3
1614605750000|2021-03-01 13:35:50|6485.1|6482.3|6485.1|6482.3|6486.1|6483.3|6485.1|6482.3|15
1614605760000|2021-03-01 13:36:00|6484.6|6481.8|6484.6|6481.8|6485.1|6482.3|6484.2|6481.4|12
1614605770000|2021-03-01 13:36:10|6484.2|6481.4|6482.2|6479.4|6484.2|6481.4|6482.2|6479.4|11
1614605780000|2021-03-01 13:36:20|6482.7|6479.9|6476.1|6473.3|6482.7|6479.9|6476.1|6473.3|82
1614605790000|2021-03-01 13:36:30|6476.2|6473.4|6477.6|6474.8|6478.1|6475.3|6476.2|6473.4|22
1614605800000|2021-03-01 13:36:40|6478.1|6475.3|6479.1|6476.3|6479.1|6476.3|6478.1|6475.3|26
1614605810000|2021-03-01 13:36:50|6478.1|6475.3|6478.1|6475.3|6479.6|6476.8|6478.1|6475.3|7
1614605820000|2021-03-01 13:37:00|6477.7|6474.9|6478.1|6475.3|6479.1|6476.3|6477.7|6474.9|13
1614605830000|2021-03-01 13:37:10|6477.6|6474.8|6477.2|6474.4|6478.1|6475.3|6477.2|6474.4|3
1614605840000|2021-03-01 13:37:20|6477.6|6474.8|6481.1|6478.3|6481.1|6478.3|6477.6|6474.8|26
1614605850000|2021-03-01 13:37:30|6481.6|6478.8|6483.6|6480.8|6484.1|6481.3|6481.6|6478.8|54
1614605860000|2021-03-01 13:37:40|6483.1|6480.3|6485.1|6482.3|6485.6|6482.8|6483.1|6480.3|7
1614605870000|2021-03-01 13:37:50|6485.6|6482.8|6486.1|6483.3|6486.1|6483.3|6485.1|6482.3|4
1614605880000|2021-03-01 13:38:00|6485.7|6482.9|6486.6|6483.8|6486.6|6483.8|6485.1|6482.3|7
1614605890000|2021-03-01 13:38:10|6487.1|6484.3|6488.1|6485.3|6488.1|6485.3|6486.6|6483.8|25
1614605900000|2021-03-01 13:38:20|6488.2|6485.4|6488.1|6485.3|6488.2|6485.4|6487.6|6484.8|46
1614605910000|2021-03-01 13:38:30|6486.8|6484|6486.6|6483.8|6487.1|6484.3|6485.7|6482.9|36
1614605920000|2021-03-01 13:38:40|6487.1|6484.3|6492.1|6489.3|6493.1|6490.3|6487.1|6484.3|260
1614605930000|2021-03-01 13:38:50|6492.6|6489.8|6496.1|6493.3|6497.1|6494.3|6492.6|6489.8|35
1614605940000|2021-03-01 13:39:00|6496.6|6493.8|6495.6|6492.8|6497|6494.2|6495.1|6492.3|9
1614605950000|2021-03-01 13:39:10|6495.1|6492.3|6494.7|6491.9|6496.1|6493.3|6494.1|6491.3|18
1614605960000|2021-03-01 13:39:20|6495.1|6492.3|6496.1|6493.3|6496.1|6493.3|6494.6|6491.8|5
1614605970000|2021-03-01 13:39:30|6496.6|6493.8|6501.1|6498.3|6501.1|6498.3|6496.6|6493.8|49
1614605980000|2021-03-01 13:39:40|6500.1|6497.3|6500.1|6497.3|6501.1|6498.3|6500.1|6497.3|17
1614605990000|2021-03-01 13:39:50|6499.1|6496.3|6500.6|6497.8|6500.6|6497.8|6499.1|6496.3|55
1614606000000|2021-03-01 13:40:00|6500.1|6497.3|6499.1|6496.3|6500.1|6497.3|6498.6|6495.8|26
1614606010000|2021-03-01 13:40:10|6498.6|6495.8|6498.1|6495.3|6498.6|6495.8|6497.6|6494.8|51
1614606020000|2021-03-01 13:40:20|6499.1|6496.3|6497.6|6494.8|6499.1|6496.3|6496.6|6493.8|67
1614606030000|2021-03-01 13:40:30|6497.1|6494.3|6494.6|6491.8|6497.1|6494.3|6494.6|6491.8|10
1614606040000|2021-03-01 13:40:40|6494.1|6491.3|6494.2|6491.4|6495.6|6492.8|6494.1|6491.3|41
1614606050000|2021-03-01 13:40:50|6494.1|6491.3|6493.1|6490.3|6494.6|6491.8|6493.1|6490.3|11
1614606060000|2021-03-01 13:41:00|6493.6|6490.8|6493.6|6490.8|6494.2|6491.4|6493.2|6490.4|15
1614606070000|2021-03-01 13:41:10|6493.2|6490.4|6493.1|6490.3|6493.2|6490.4|6493.1|6490.3|5
1614606080000|2021-03-01 13:41:20|6493.6|6490.8|6494.1|6491.3|6495.1|6492.3|6493.6|6490.8|10
1614606090000|2021-03-01 13:41:30|6493.6|6490.8|6494.1|6491.3|6494.1|6491.3|6493.6|6490.8|11
1614606100000|2021-03-01 13:41:40|6494.6|6491.8|6496.2|6493.4|6498.1|6495.3|6494.6|6491.8|23
1614606110000|2021-03-01 13:41:50|6496.6|6493.8|6495.6|6492.8|6496.6|6493.8|6495.6|6492.8|15
1614606120000|2021-03-01 13:42:00|6496.1|6493.3|6496.1|6493.3|6497.1|6494.3|6495.6|6492.8|7
1614606130000|2021-03-01 13:42:10|6495.6|6492.8|6496.1|6493.3|6496.6|6493.8|6495.2|6492.4|71
1614606140000|2021-03-01 13:42:20|6496.2|6493.4|6496.1|6493.3|6496.6|6493.8|6495.1|6492.3|2
1614606150000|2021-03-01 13:42:30|6496.6|6493.8|6498.1|6495.3|6498.1|6495.3|6496.6|6493.8|21
1614606160000|2021-03-01 13:42:40|6498.2|6495.4|6500.1|6497.3|6500.6|6497.8|6498.2|6495.4|266
1614606170000|2021-03-01 13:42:50|6500.6|6497.8|6500.1|6497.3|6501.1|6498.3|6499.6|6496.8|8
1614606180000|2021-03-01 13:43:00|6500.6|6497.8|6499.6|6496.8|6500.6|6497.8|6499.6|6496.8|15
1614606190000|2021-03-01 13:43:10|6499.1|6496.3|6499.6|6496.8|6499.6|6496.8|6499.1|6496.3|10
1614606200000|2021-03-01 13:43:20|6499.1|6496.3|6499.6|6496.8|6499.6|6496.8|6498.1|6495.3|18
1614606210000|2021-03-01 13:43:30|6500.1|6497.3|6499.6|6496.8|6500.1|6497.3|6499.6|6496.8|6
1614606220000|2021-03-01 13:43:40|6500.1|6497.3|6497.1|6494.3|6500.1|6497.3|6497.1|6494.3|65
1614606230000|2021-03-01 13:43:50|6496.6|6493.8|6496.6|6493.8|6497.1|6494.3|6496.1|6493.3|4
1614606240000|2021-03-01 13:44:00|6496.1|6493.3|6497.6|6494.8|6497.6|6494.8|6496.1|6493.3|95
1614606250000|2021-03-01 13:44:10|6497.1|6494.3|6498.6|6495.8|6498.6|6495.8|6497.1|6494.3|51
1614606260000|2021-03-01 13:44:20|6499.1|6496.3|6500.1|6497.3|6500.1|6497.3|6498.6|6495.8|4
1614606270000|2021-03-01 13:44:30|6500.6|6497.8|6499.1|6496.3|6500.6|6497.8|6499.1|6496.3|4
1614606280000|2021-03-01 13:44:40|6499.6|6496.8|6498.1|6495.3|6499.6|6496.8|6498.1|6495.3|9
1614606290000|2021-03-01 13:44:50|||||||||1
1614606300000|2021-03-01 13:45:00|6498.6|6495.8|6498.6|6495.8|6499.1|6496.3|6498.1|6495.3|5
1614606310000|2021-03-01 13:45:10|6499.1|6496.3|6498.6|6495.8|6499.1|6496.3|6498.1|6495.3|34
1614606320000|2021-03-01 13:45:20|6499.1|6496.3|6499.1|6496.3|6499.1|6496.3|6499.1|6496.3|12
1614606330000|2021-03-01 13:45:30|6500.1|6497.3|6502.1|6499.3|6502.1|6499.3|6500.1|6497.3|34
1614606340000|2021-03-01 13:45:40|6503.1|6500.3|6503.1|6500.3|6503.1|6500.3|6502.6|6499.8|5
1614606350000|2021-03-01 13:45:50|6502.1|6499.3|6502.6|6499.8|6503.1|6500.3|6502.1|6499.3|17
1614606360000|2021-03-01 13:46:00|6503|6500.2|6505.1|6502.3|6505.1|6502.3|6502.1|6499.3|54
1614606370000|2021-03-01 13:46:10|6504.6|6501.8|6504.6|6501.8|6505.1|6502.3|6503.6|6500.8|43
1614606380000|2021-03-01 13:46:20|6505.1|6502.3|6502.6|6499.8|6505.1|6502.3|6502.6|6499.8|29
1614606390000|2021-03-01 13:46:30|6502.1|6499.3|6503.1|6500.3|6503.1|6500.3|6502.1|6499.3|11
1614606400000|2021-03-01 13:46:40|6503.6|6500.8|6505.1|6502.3|6505.1|6502.3|6503.1|6500.3|45
1614606410000|2021-03-01 13:46:50|6504.1|6501.3|6504.1|6501.3|6504.6|6501.8|6504.1|6501.3|15
1614606420000|2021-03-01 13:47:00|6504.6|6501.8|6504.6|6501.8|6505.1|6502.3|6504.2|6501.4|13
1614606430000|2021-03-01 13:47:10|6504.2|6501.4|6505.1|6502.3|6505.1|6502.3|6504.2|6501.4|31
1614606440000|2021-03-01 13:47:20|6504.3|6501.5|6503.1|6500.3|6504.3|6501.5|6503.1|6500.3|36
1614606450000|2021-03-01 13:47:30|6503.6|6500.8|6503.6|6500.8|6504.1|6501.3|6503.1|6500.3|28
1614606460000|2021-03-01 13:47:40|6503.2|6500.4|6503|6500.2|6503.2|6500.4|6503|6500.2|35
1614606470000|2021-03-01 13:47:50|6503.1|6500.3|6504.1|6501.3|6504.5|6501.7|6503.1|6500.3|15
1614606480000|2021-03-01 13:48:00|6503.6|6500.8|6502.6|6499.8|6503.6|6500.8|6502.2|6499.4|16
1614606490000|2021-03-01 13:48:10|6502.2|6499.4|6503.6|6500.8|6503.6|6500.8|6502.1|6499.3|20
1614606500000|2021-03-01 13:48:20|6503.1|6500.3|6503.5|6500.7|6503.5|6500.7|6503.1|6500.3|4
1614606510000|2021-03-01 13:48:30|6503.6|6500.8|6505|6502.2|6505|6502.2|6503.6|6500.8|5
1614606520000|2021-03-01 13:48:40|6504.6|6501.8|6504.6|6501.8|6504.6|6501.8|6504.6|6501.8|2
1614606530000|2021-03-01 13:48:50|6504.2|6501.4|6503|6500.2|6504.5|6501.7|6502.6|6499.8|13
1614606540000|2021-03-01 13:49:00|6503.1|6500.3|6500.6|6497.8|6503.1|6500.3|6500.1|6497.3|37
1614606550000|2021-03-01 13:49:10|6501|6498.2|6501|6498.2|6501|6498.2|6500.2|6497.4|13
1614606560000|2021-03-01 13:49:20|6501.1|6498.3|6501.6|6498.8|6502|6499.2|6501.1|6498.3|8
1614606570000|2021-03-01 13:49:30|6501.5|6498.7|6501.1|6498.3|6501.5|6498.7|6499.1|6496.3|40
1614606580000|2021-03-01 13:49:40|6500.6|6497.8|6500.6|6497.8|6500.6|6497.8|6500.6|6497.8|1
1614606590000|2021-03-01 13:49:50|6501|6498.2|6500.2|6497.4|6501|6498.2|6500.2|6497.4|0
1614606600000|2021-03-01 13:50:00|6500.1|6497.3|6500.2|6497.4|6501.1|6498.3|6500.1|6497.3|9
1614606610000|2021-03-01 13:50:10|6500|6497.2|6500.1|6497.3|6500.1|6497.3|6499.2|6496.4|7
1614606620000|2021-03-01 13:50:20|6499.2|6496.4|6498.6|6495.8|6499.6|6496.8|6497.2|6494.4|31
1614606630000|2021-03-01 13:50:30|6499|6496.2|6498.6|6495.8|6499|6496.2|6498.2|6495.4|39
1614606640000|2021-03-01 13:50:40|6499|6496.2|6498.2|6495.4|6499|6496.2|6498.2|6495.4|5
1614606650000|2021-03-01 13:50:50|6498.6|6495.8|6497.2|6494.4|6499.1|6496.3|6497.2|6494.4|18
1614606660000|2021-03-01 13:51:00|6497|6494.2|6498.1|6495.3|6498.1|6495.3|6496.6|6493.8|122
1614606670000|2021-03-01 13:51:10|6497.3|6494.5|6497.1|6494.3|6498.1|6495.3|6497.1|6494.3|23
1614606680000|2021-03-01 13:51:20|6497.5|6494.7|6499.1|6496.3|6500|6497.2|6497.1|6494.3|44
1614606690000|2021-03-01 13:51:30|6499.5|6496.7|6499.6|6496.8|6501.1|6498.3|6499.2|6496.4|20
1614606700000|2021-03-01 13:51:40|6500|6497.2|6500.1|6497.3|6500.1|6497.3|6499.6|6496.8|3
1614606710000|2021-03-01 13:51:50|6500.5|6497.7|6500.1|6497.3|6500.5|6497.7|6500.1|6497.3|22
1614606720000|2021-03-01 13:52:00|6500.5|6497.7|6499.6|6496.8|6501|6498.2|6499.2|6496.4|17
1614606730000|2021-03-01 13:52:10|6500.1|6497.3|6500.1|6497.3|6501|6498.2|6500.1|6497.3|65
1614606740000|2021-03-01 13:52:20|6500|6497.2|6499.6|6496.8|6500|6497.2|6499.2|6496.4|3
1614606750000|2021-03-01 13:52:30|6499.2|6496.4|6498.2|6495.4|6500|6497.2|6498.1|6495.3|79
1614606760000|2021-03-01 13:52:40|6498.1|6495.3|6497.2|6494.4|6499.1|6496.3|6497.2|6494.4|56
1614606770000|2021-03-01 13:52:50|6497.1|6494.3|6498.1|6495.3|6498.6|6495.8|6497.1|6494.3|17
1614606780000|2021-03-01 13:53:00|6497.7|6494.9|6497.1|6494.3|6498|6495.2|6497.1|6494.3|63
1614606790000|2021-03-01 13:53:10|6496.2|6493.4|6494|6491.2|6496.2|6493.4|6493.2|6490.4|108
1614606800000|2021-03-01 13:53:20|6494.1|6491.3|6493.1|6490.3|6494.1|6491.3|6492.6|6489.8|81
1614606810000|2021-03-01 13:53:30|6493|6490.2|6495.1|6492.3|6495.5|6492.7|6492.2|6489.4|1227
1614606820000|2021-03-01 13:53:40|6494.6|6491.8|6493.6|6490.8|6494.6|6491.8|6493.6|6490.8|5
1614606830000|2021-03-01 13:53:50|6494|6491.2|6492|6489.2|6494|6491.2|6491.6|6488.8|57
1614606840000|2021-03-01 13:54:00|6492.2|6489.4|6491.6|6488.8|6492.6|6489.8|6491.2|6488.4|24
1614606850000|2021-03-01 13:54:10|6492|6489.2|6493.1|6490.3|6493.1|6490.3|6492|6489.2|186
1614606860000|2021-03-01 13:54:20|6492.7|6489.9|6492.7|6489.9|6493.1|6490.3|6492.2|6489.4|5
1614606870000|2021-03-01 13:54:30|6493.1|6490.3|6492.6|6489.8|6493.1|6490.3|6492.2|6489.4|73
1614606880000|2021-03-01 13:54:40|6492.1|6489.3|6491|6488.2|6492.1|6489.3|6490.1|6487.3|26
1614606890000|2021-03-01 13:54:50|6491.1|6488.3|6490.2|6487.4|6491.1|6488.3|6490.1|6487.3|12
1614606900000|2021-03-01 13:55:00|6490.6|6487.8|6493.6|6490.8|6493.6|6490.8|6490.6|6487.8|14
1614606910000|2021-03-01 13:55:10|6493.1|6490.3|6493.2|6490.4|6493.5|6490.7|6492.6|6489.8|4
1614606920000|2021-03-01 13:55:20|6493.1|6490.3|6490.6|6487.8|6493.1|6490.3|6490.6|6487.8|7
1614606930000|2021-03-01 13:55:30|6490.2|6487.4|6491.5|6488.7|6491.5|6488.7|6490.2|6487.4|15
1614606940000|2021-03-01 13:55:40|6492|6489.2|6490.1|6487.3|6492|6489.2|6490.1|6487.3|7
1614606950000|2021-03-01 13:55:50|6490|6487.2|6488.2|6485.4|6490|6487.2|6488.1|6485.3|24
1614606960000|2021-03-01 13:56:00|6488.1|6485.3|6488.5|6485.7|6489|6486.2|6488.1|6485.3|11
1614606970000|2021-03-01 13:56:10|6488.1|6485.3|6485.2|6482.4|6488.1|6485.3|6485.2|6482.4|88
1614606980000|2021-03-01 13:56:20|6485.1|6482.3|6483.6|6480.8|6485.1|6482.3|6483|6480.2|132
1614606990000|2021-03-01 13:56:30|6483|6480.2|6483|6480.2|6483.5|6480.7|6482.1|6479.3|75
1614607000000|2021-03-01 13:56:40|6483.5|6480.7|6485|6482.2|6485|6482.2|6483|6480.2|50
1614607010000|2021-03-01 13:56:50|6484.5|6481.7|6483.6|6480.8|6484.5|6481.7|6483.2|6480.4|30
1614607020000|2021-03-01 13:57:00|6483.5|6480.7|6484|6481.2|6484|6481.2|6483.1|6480.3|69
1614607030000|2021-03-01 13:57:10|6484.5|6481.7|6484|6481.2|6484.5|6481.7|6483.6|6480.8|21
1614607040000|2021-03-01 13:57:20|6483.2|6480.4|6483|6480.2|6484.5|6481.7|6483|6480.2|86
1614607050000|2021-03-01 13:57:30|6483.5|6480.7|6483.5|6480.7|6484|6481.2|6483.5|6480.7|12
1614607060000|2021-03-01 13:57:40|6484|6481.2|6481|6478.2|6484|6481.2|6481|6478.2|147
1614607070000|2021-03-01 13:57:50|6480.2|6477.4|6477|6474.2|6481|6478.2|6477|6474.2|65
1614607080000|2021-03-01 13:58:00|6477.1|6474.3|6478|6475.2|6479.5|6476.7|6477.1|6474.3|38
1614607090000|2021-03-01 13:58:10|6477.5|6474.7|6475.2|6472.4|6478|6475.2|6475.2|6472.4|54
1614607100000|2021-03-01 13:58:20|6475|6472.2|6475.1|6472.3|6476|6473.2|6474.1|6471.3|219
1614607110000|2021-03-01 13:58:30|6475|6472.2|6476|6473.2|6476|6473.2|6474.5|6471.7|38
1614607120000|2021-03-01 13:58:40|6476.1|6473.3|6475.5|6472.7|6476.1|6473.3|6475.1|6472.3|42
1614607130000|2021-03-01 13:58:50|6476|6473.2|6474.1|6471.3|6476|6473.2|6474.1|6471.3|15
1614607140000|2021-03-01 13:59:00|6474.5|6471.7|6478.5|6475.7|6478.6|6475.8|6474.5|6471.7|23
1614607150000|2021-03-01 13:59:10|6479|6476.2|6480.5|6477.7|6480.5|6477.7|6479|6476.2|21
1614607160000|2021-03-01 13:59:20|6480.6|6477.8|6479.5|6476.7|6481|6478.2|6479.1|6476.3|31
1614607170000|2021-03-01 13:59:30|6479.1|6476.3|6477.6|6474.8|6480|6477.2|6477.1|6474.3|20
1614607180000|2021-03-01 13:59:40|6477.1|6474.3|6477.1|6474.3|6477.1|6474.3|6477.1|6474.3|10
1614607190000|2021-03-01 13:59:50|6477.6|6474.8|6473.1|6470.3|6478|6475.2|6473.1|6470.3|71
1614607200000|2021-03-01 14:00:00|6473|6470.2|6471|6468.2|6476|6473.2|6471|6468.2|343
1614607210000|2021-03-01 14:00:10|6470|6467.2|6469.1|6466.3|6470.5|6467.7|6465.1|6462.3|240
1614607220000|2021-03-01 14:00:20|6469|6466.2|6471.5|6468.7|6471.5|6468.7|6468.1|6465.3|34
1614607230000|2021-03-01 14:00:30|6471.1|6468.3|6476|6473.2|6476|6473.2|6471|6468.2|85
1614607240000|2021-03-01 14:00:40|6475.6|6472.8|6476.2|6473.4|6478.5|6475.7|6475.5|6472.7|84
1614607250000|2021-03-01 14:00:50|6476.5|6473.7|6473.6|6470.8|6476.5|6473.7|6473.6|6470.8|12
1614607260000|2021-03-01 14:01:00|6473.1|6470.3|6474.1|6471.3|6475.1|6472.3|6472.1|6469.3|85
1614607270000|2021-03-01 14:01:10|6474|6471.2|6468.7|6465.9|6474|6471.2|6468|6465.2|81
1614607280000|2021-03-01 14:01:20|6468.6|6465.8|6468.5|6465.7|6469.1|6466.3|6468.1|6465.3|68
1614607290000|2021-03-01 14:01:30|6469.4|6466.6|6472.5|6469.7|6473|6470.2|6468.1|6465.3|93
1614607300000|2021-03-01 14:01:40|6472.1|6469.3|6469.5|6466.7|6472.1|6469.3|6469.1|6466.3|37
1614607310000|2021-03-01 14:01:50|6470|6467.2|6468.1|6465.3|6470|6467.2|6468|6465.2|39
1614607320000|2021-03-01 14:02:00|6468|6465.2|6469.1|6466.3|6470.5|6467.7|6468|6465.2|34
1614607330000|2021-03-01 14:02:10|6469|6466.2|6469.5|6466.7|6469.9|6467.1|6468|6465.2|136
1614607340000|2021-03-01 14:02:20|6469|6466.2|6470.1|6467.3|6472|6469.2|6468.5|6465.7|20
1614607350000|2021-03-01 14:02:30|6470.5|6467.7|6470.6|6467.8|6471|6468.2|6469.5|6466.7|12
1614607360000|2021-03-01 14:02:40|6470|6467.2|6471|6468.2|6472.1|6469.3|6470|6467.2|88
1614607370000|2021-03-01 14:02:50|6471.5|6468.7|6471.5|6468.7|6471.5|6468.7|6470.5|6467.7|35
1614607380000|2021-03-01 14:03:00|6472|6469.2|6475|6472.2|6475|6472.2|6471.6|6468.8|52
1614607390000|2021-03-01 14:03:10|6475.5|6472.7|6478|6475.2|6479|6476.2|6475|6472.2|279
1614607400000|2021-03-01 14:03:20|6478.5|6475.7|6478.5|6475.7|6480|6477.2|6477|6474.2|270
1614607410000|2021-03-01 14:03:30|6479|6476.2|6477.4|6474.6|6479|6476.2|6477|6474.2|95
1614607420000|2021-03-01 14:03:40|6477.9|6475.1|6481.8|6479|6483.9|6481.1|6477|6474.2|234
1614607430000|2021-03-01 14:03:50|6481.9|6479.1|6484.4|6481.6|6484.4|6481.6|6481.9|6479.1|88
1614607440000|2021-03-01 14:04:00|6484.8|6482|6487.4|6484.6|6488|6485.2|6484.5|6481.7|100
1614607450000|2021-03-01 14:04:10|6487.5|6484.7|6488.5|6485.7|6488.9|6486.1|6486.4|6483.6|179
1614607460000|2021-03-01 14:04:20|6488|6485.2|6492.9|6490.1|6492.9|6490.1|6488|6485.2|71
1614607470000|2021-03-01 14:04:30|6493|6490.2|6497.9|6495.1|6497.9|6495.1|6493|6490.2|59
1614607480000|2021-03-01 14:04:40|6497.4|6494.6|6494.9|6492.1|6497.4|6494.6|6494.4|6491.6|25
1614607490000|2021-03-01 14:04:50|6495.9|6493.1|6496.4|6493.6|6497.9|6495.1|6495.4|6492.6|69
1614607500000|2021-03-01 14:05:00|6496.8|6494|6505|6502.2|6505.4|6502.6|6496.8|6494|589
1614607510000|2021-03-01 14:05:10|6505.4|6502.6|6504.9|6502.1|6505.9|6503.1|6501|6498.2|153
1614607520000|2021-03-01 14:05:20|6504.4|6501.6|6503.4|6500.6|6504.8|6502|6502.4|6499.6|78
1614607530000|2021-03-01 14:05:30|6503|6500.2|6502.4|6499.6|6503.4|6500.6|6502|6499.2|35
1614607540000|2021-03-01 14:05:40|6501.9|6499.1|6497.9|6495.1|6501.9|6499.1|6497.9|6495.1|44
1614607550000|2021-03-01 14:05:50|6497|6494.2|6498|6495.2|6498.9|6496.1|6496|6493.2|46
1614607560000|2021-03-01 14:06:00|6498.4|6495.6|6495.9|6493.1|6500|6497.2|6495.9|6493.1|44
1614607570000|2021-03-01 14:06:10|6495.8|6493|6487.9|6485.1|6495.8|6493|6487.9|6485.1|118
1614607580000|2021-03-01 14:06:20|6488.4|6485.6|6487.5|6484.7|6488.8|6486|6486|6483.2|106
1614607590000|2021-03-01 14:06:30|6488|6485.2|6488.9|6486.1|6489.9|6487.1|6488|6485.2|66
1614607600000|2021-03-01 14:06:40|6488.5|6485.7|6491|6488.2|6492.9|6490.1|6488|6485.2|17
1614607610000|2021-03-01 14:06:50|6490.5|6487.7|6488.5|6485.7|6491|6488.2|6488.5|6485.7|28
1614607620000|2021-03-01 14:07:00|6488.4|6485.6|6488|6485.2|6490|6487.2|6487.5|6484.7|26
1614607630000|2021-03-01 14:07:10|6487.5|6484.7|6487.5|6484.7|6489|6486.2|6487|6484.2|86
1614607640000|2021-03-01 14:07:20|6487|6484.2|6488.4|6485.6|6490.4|6487.6|6487|6484.2|22
1614607650000|2021-03-01 14:07:30|6488|6485.2|6490.4|6487.6|6490.9|6488.1|6488|6485.2|22
1614607660000|2021-03-01 14:07:40|6490.8|6488|6488.5|6485.7|6490.9|6488.1|6487.9|6485.1|14
1614607670000|2021-03-01 14:07:50|6488.9|6486.1|6484.9|6482.1|6488.9|6486.1|6484.9|6482.1|14
1614607680000|2021-03-01 14:08:00|6484.4|6481.6|6484.9|6482.1|6485.9|6483.1|6484|6481.2|42
1614607690000|2021-03-01 14:08:10|6485.4|6482.6|6488.4|6485.6|6488.4|6485.6|6484.9|6482.1|26
1614607700000|2021-03-01 14:08:20|6489.4|6486.6|6485.9|6483.1|6489.9|6487.1|6485.9|6483.1|79
1614607710000|2021-03-01 14:08:30|6486.4|6483.6|6486.9|6484.1|6486.9|6484.1|6485.4|6482.6|20
1614607720000|2021-03-01 14:08:40|6487.4|6484.6|6487.9|6485.1|6487.9|6485.1|6486.4|6483.6|21
1614607730000|2021-03-01 14:08:50|6487.4|6484.6|6485.4|6482.6|6487.4|6484.6|6484.9|6482.1|16
1614607740000|2021-03-01 14:09:00|6485.9|6483.1|6488.4|6485.6|6488.9|6486.1|6485.9|6483.1|18
1614607750000|2021-03-01 14:09:10|6487.9|6485.1|6486.9|6484.1|6488.9|6486.1|6486.4|6483.6|7
1614607760000|2021-03-01 14:09:20|6486.4|6483.6|6483.4|6480.6|6486.4|6483.6|6482.9|6480.1|10
1614607770000|2021-03-01 14:09:30|6483.9|6481.1|6478.9|6476.1|6483.9|6481.1|6478.9|6476.1|72
1614607780000|2021-03-01 14:09:40|6479|6476.2|6478|6475.2|6479.9|6477.1|6478|6475.2|37
1614607790000|2021-03-01 14:09:50|6477.9|6475.1|6479.4|6476.6|6479.4|6476.6|6477.4|6474.6|48
1614607800000|2021-03-01 14:10:00|6479|6476.2|6481.4|6478.6|6481.9|6479.1|6479|6476.2|43
1614607810000|2021-03-01 14:10:10|6481|6478.2|6481|6478.2|6481.9|6479.1|6478.9|6476.1|74
1614607820000|2021-03-01 14:10:20|6480.9|6478.1|6479.9|6477.1|6480.9|6478.1|6479.9|6477.1|13
1614607830000|2021-03-01 14:10:30|6480.4|6477.6|6480.4|6477.6|6480.4|6477.6|6479.5|6476.7|18
1614607840000|2021-03-01 14:10:40|6480.9|6478.1|6479.9|6477.1|6482|6479.2|6478.9|6476.1|34
1614607850000|2021-03-01 14:10:50|6480.4|6477.6|6479.5|6476.7|6480.4|6477.6|6479|6476.2|7
1614607860000|2021-03-01 14:11:00|6479.9|6477.1|6478.9|6476.1|6479.9|6477.1|6477.9|6475.1|48
1614607870000|2021-03-01 14:11:10|6478.5|6475.7|6478.4|6475.6|6478.9|6476.1|6478.4|6475.6|11
1614607880000|2021-03-01 14:11:20|6478.9|6476.1|6480|6477.2|6480.5|6477.7|6478.9|6476.1|13
1614607890000|2021-03-01 14:11:30|6479.9|6477.1|6478.9|6476.1|6480.9|6478.1|6478.9|6476.1|6
1614607900000|2021-03-01 14:11:40|6478.4|6475.6|6478.4|6475.6|6478.9|6476.1|6478|6475.2|3
1614607910000|2021-03-01 14:11:50|6479|6476.2|6481.4|6478.6|6481.9|6479.1|6479|6476.2|17
1614607920000|2021-03-01 14:12:00|6481|6478.2|6480.5|6477.7|6481.4|6478.6|6480|6477.2|14
1614607930000|2021-03-01 14:12:10|6479.9|6477.1|6480.5|6477.7|6480.9|6478.1|6479.5|6476.7|8
1614607940000|2021-03-01 14:12:20|6479.9|6477.1|6478.5|6475.7|6479.9|6477.1|6478.5|6475.7|18
1614607950000|2021-03-01 14:12:30|6478|6475.2|6480.4|6477.6|6481.9|6479.1|6478|6475.2|33
1614607960000|2021-03-01 14:12:40|6480.9|6478.1|6485.9|6483.1|6486.4|6483.6|6480.9|6478.1|108
1614607970000|2021-03-01 14:12:50|6486.4|6483.6|6484.4|6481.6|6486.9|6484.1|6484.4|6481.6|24
1614607980000|2021-03-01 14:13:00|6484.9|6482.1|6483.9|6481.1|6484.9|6482.1|6483.9|6481.1|6
1614607990000|2021-03-01 14:13:10|6484.9|6482.1|6484.9|6482.1|6485.4|6482.6|6484.9|6482.1|8
1614608000000|2021-03-01 14:13:20|6485.4|6482.6|6483.9|6481.1|6486.9|6484.1|6483.9|6481.1|45
1614608010000|2021-03-01 14:13:30|6484|6481.2|6484.9|6482.1|6484.9|6482.1|6483.9|6481.1|16
1614608020000|2021-03-01 14:13:40|6484.4|6481.6|6484.9|6482.1|6484.9|6482.1|6483.9|6481.1|12
1614608030000|2021-03-01 14:13:50|6483.9|6481.1|6482.9|6480.1|6484.4|6481.6|6481.9|6479.1|10
1614608040000|2021-03-01 14:14:00|6483.4|6480.6|6481.4|6478.6|6483.9|6481.1|6481.4|6478.6|13
1614608050000|2021-03-01 14:14:10|6480.9|6478.1|6481.4|6478.6|6481.9|6479.1|6479.4|6476.6|26
1614608060000|2021-03-01 14:14:20|6481.9|6479.1|6481.4|6478.6|6481.9|6479.1|6480.9|6478.1|44
1614608070000|2021-03-01 14:14:30|6480.9|6478.1|6480.4|6477.6|6481.4|6478.6|6479.9|6477.1|7
1614608080000|2021-03-01 14:14:40|6479.5|6476.7|6478.4|6475.6|6479.5|6476.7|6477.9|6475.1|51
1614608090000|2021-03-01 14:14:50|6477.9|6475.1|6476.4|6473.6|6477.9|6475.1|6474.9|6472.1|74
1614608100000|2021-03-01 14:15:00|6476|6473.2|6472.4|6469.6|6477.9|6475.1|6471.9|6469.1|84
1614608110000|2021-03-01 14:15:10|6472.9|6470.1|6479.4|6476.6|6479.4|6476.6|6472.9|6470.1|34
1614608120000|2021-03-01 14:15:20|6478.9|6476.1|6475.9|6473.1|6478.9|6476.1|6475.9|6473.1|61
1614608130000|2021-03-01 14:15:30|6475.4|6472.6|6474.4|6471.6|6475.9|6473.1|6474.4|6471.6|20
1614608140000|2021-03-01 14:15:40|6473.9|6471.1|6471.9|6469.1|6473.9|6471.1|6469.9|6467.1|336
1614608150000|2021-03-01 14:15:50|6472.4|6469.6|6473.4|6470.6|6473.9|6471.1|6471.9|6469.1|49
1614608160000|2021-03-01 14:16:00|6472.9|6470.1|6471.4|6468.6|6473.9|6471.1|6471|6468.2|67
1614608170000|2021-03-01 14:16:10|6471.9|6469.1|6473.5|6470.7|6473.5|6470.7|6470.9|6468.1|72
1614608180000|2021-03-01 14:16:20|6474.4|6471.6|6475.4|6472.6|6476.9|6474.1|6474.4|6471.6|122
1614608190000|2021-03-01 14:16:30|6474.9|6472.1|6468.4|6465.6|6474.9|6472.1|6468.4|6465.6|122
1614608200000|2021-03-01 14:16:40|6468|6465.2|6466.9|6464.1|6468|6465.2|6464.9|6462.1|100
1614608210000|2021-03-01 14:16:50|6467.1|6464.3|6465.4|6462.6|6468.4|6465.6|6465|6462.2|41
1614608220000|2021-03-01 14:17:00|6464.9|6462.1|6461.4|6458.6|6465.4|6462.6|6461|6458.2|149
1614608230000|2021-03-01 14:17:10|6461|6458.2|6459.9|6457.1|6461.9|6459.1|6459.5|6456.7|137
1614608240000|2021-03-01 14:17:20|6459.5|6456.7|6461|6458.2|6461.5|6458.7|6459.5|6456.7|28
1614608250000|2021-03-01 14:17:30|6461.1|6458.3|6464.9|6462.1|6464.9|6462.1|6461.1|6458.3|228
1614608260000|2021-03-01 14:17:40|6464.4|6461.6|6464.9|6462.1|6464.9|6462.1|6463|6460.2|21
1614608270000|2021-03-01 14:17:50|6465|6462.2|6466|6463.2|6469|6466.2|6465|6462.2|68
1614608280000|2021-03-01 14:18:00|6466.9|6464.1|6468.9|6466.1|6468.9|6466.1|6465.9|6463.1|46
1614608290000|2021-03-01 14:18:10|6468.5|6465.7|6464.5|6461.7|6468.5|6465.7|6464.5|6461.7|17
1614608300000|2021-03-01 14:18:20|6464|6461.2|6464.5|6461.7|6464.5|6461.7|6462|6459.2|32
1614608310000|2021-03-01 14:18:30|6464.9|6462.1|6464.9|6462.1|6465.5|6462.7|6464.5|6461.7|14
1614608320000|2021-03-01 14:18:40|6464.5|6461.7|6466.9|6464.1|6466.9|6464.1|6464.5|6461.7|11
1614608330000|2021-03-01 14:18:50|6466|6463.2|6465|6462.2|6466|6463.2|6465|6462.2|42
1614608340000|2021-03-01 14:19:00|6465.4|6462.6|6465.9|6463.1|6466.9|6464.1|6465|6462.2|78
1614608350000|2021-03-01 14:19:10|6466|6463.2|6467|6464.2|6467.4|6464.6|6465.9|6463.1|88
1614608360000|2021-03-01 14:19:20|6466.9|6464.1|6465.9|6463.1|6466.9|6464.1|6464.5|6461.5|49
1614608370000|2021-03-01 14:19:30|6465.5|6462.7|6465.4|6462.6|6466|6463.2|6464.5|6461.7|1
1614608380000|2021-03-01 14:19:40|6465.5|6462.7|6465.5|6462.7|6466.9|6464.1|6465|6462.2|43
1614608390000|2021-03-01 14:19:50|6464.9|6462.1|6465.4|6462.6|6465.9|6463.1|6463|6460.2|51
1614608400000|2021-03-01 14:20:00|6465.5|6462.7|6460|6457.2|6466.9|6464.1|6460|6457.2|51
1614608410000|2021-03-01 14:20:10|6460.9|6458.1|6464.4|6461.6|6464.9|6462.1|6460.6|6457.8|34
1614608420000|2021-03-01 14:20:20|6463.9|6461.1|6463.5|6460.7|6463.9|6461.1|6463|6460.2|5
1614608430000|2021-03-01 14:20:30|6464.8|6462|6464|6461.2|6465.9|6463.1|6463.9|6461.1|19
1614608440000|2021-03-01 14:20:40|6464.4|6461.6|6464.5|6461.7|6465.4|6462.6|6464.4|6461.6|19
1614608450000|2021-03-01 14:20:50|6464.9|6462.1|6463.1|6460.3|6465|6462.2|6463.1|6460.3|52
1614608460000|2021-03-01 14:21:00|6463|6460.2|6463.5|6460.7|6464.4|6461.6|6462|6459.2|23
1614608470000|2021-03-01 14:21:10|6464.4|6461.6|6463.5|6460.7|6464.9|6462.1|6463.5|6460.7|4
1614608480000|2021-03-01 14:21:20|6463.9|6461.1|6463.9|6461.1|6464.9|6462.1|6463.5|6460.7|17
1614608490000|2021-03-01 14:21:30|6463.5|6460.7|6462.1|6459.3|6463.9|6461.1|6462.1|6459.3|29
1614608500000|2021-03-01 14:21:40|6462|6459.2|6462.1|6459.3|6462.9|6460.1|6461.5|6458.7|31
1614608510000|2021-03-01 14:21:50|6461.9|6459.1|6461|6458.2|6462|6459.2|6461|6458.2|37
1614608520000|2021-03-01 14:22:00|6462|6459.2|6461.9|6459.1|6462.9|6460.1|6461.5|6458.7|83
1614608530000|2021-03-01 14:22:10|6462|6459.2|6459|6456.2|6462.9|6460.1|6459|6456.2|20
1614608540000|2021-03-01 14:22:20|6459.5|6456.7|6460|6457.2|6460.4|6457.6|6458|6455.2|67
1614608550000|2021-03-01 14:22:30|6460.5|6457.7|6461.4|6458.6|6463.9|6461.1|6460.5|6457.7|31
1614608560000|2021-03-01 14:22:40|6461.9|6459.1|6462.9|6460.1|6463.4|6460.6|6461|6458.2|20
1614608570000|2021-03-01 14:22:50|6462.5|6459.7|6461.5|6458.7|6462.5|6459.7|6460.5|6457.7|48
1614608580000|2021-03-01 14:23:00|6461|6458.2|6461|6458.2|6461.5|6458.7|6461|6458.2|20
1614608590000|2021-03-01 14:23:10|6460|6457.2|6458|6455.2|6460.5|6457.7|6458|6455.2|59
1614608600000|2021-03-01 14:23:20|6456.9|6454.1|6456|6453.2|6456.9|6454.1|6456|6453.2|42
1614608610000|2021-03-01 14:23:30|6455|6452.2|6457|6454.2|6457|6454.2|6454|6451.2|136
1614608620000|2021-03-01 14:23:40|6456.1|6453.3|6458|6455.2|6458|6455.2|6456|6453.2|71
1614608630000|2021-03-01 14:23:50|6458.5|6455.7|6458.6|6455.8|6460|6457.2|6458.1|6455.3|21
1614608640000|2021-03-01 14:24:00|6458.5|6455.7|6458.5|6455.7|6458.5|6455.7|6457.1|6454.3|34
1614608650000|2021-03-01 14:24:10|6458.1|6455.3|6457.1|6454.3|6458.5|6455.7|6457|6454.2|27
1614608660000|2021-03-01 14:24:20|6457.6|6454.8|6456.6|6453.8|6458.1|6455.3|6456.1|6453.3|7
1614608670000|2021-03-01 14:24:30|6456.1|6453.3|6457.5|6454.7|6457.5|6454.7|6456.1|6453.3|35
1614608680000|2021-03-01 14:24:40|6457.9|6455.1|6457|6454.2|6459.5|6456.7|6457|6454.2|33
1614608690000|2021-03-01 14:24:50|6456.9|6454.1|6458.9|6456.1|6459.9|6457.1|6456.9|6454.1|116
1614608700000|2021-03-01 14:25:00|6459|6456.2|6462.1|6459.3|6462.9|6460.1|6458.1|6455.3|77
1614608710000|2021-03-01 14:25:10|6462|6459.2|6461.9|6459.1|6462.4|6459.6|6461.6|6458.8|54
1614608720000|2021-03-01 14:25:20|6461.1|6458.3|6462.9|6460.1|6463.6|6460.8|6460.1|6457.3|148
1614608730000|2021-03-01 14:25:30|6464|6461.2|6462.5|6459.7|6465.4|6462.6|6462|6459.2|340
1614608740000|2021-03-01 14:25:40|6462.9|6460.1|6465|6462.2|6465.9|6463.1|6462.9|6460.1|24
1614608750000|2021-03-01 14:25:50|6465.4|6462.6|6463.5|6460.7|6465.4|6462.6|6463.5|6460.7|41
1614608760000|2021-03-01 14:26:00|6463.1|6460.3|6460|6457.2|6463.9|6461.1|6460|6457.2|29
1614608770000|2021-03-01 14:26:10|6459.9|6457.1|6460|6457.2|6461.9|6459.1|6459.9|6457.1|103
1614608780000|2021-03-01 14:26:20|6460.5|6457.7|6461.4|6458.6|6461.9|6459.1|6460.5|6457.7|35
1614608790000|2021-03-01 14:26:30|6461.5|6458.7|6461.9|6459.1|6462.5|6459.7|6461.5|6458.7|8
1614608800000|2021-03-01 14:26:40|6461|6458.2|6457.9|6455.1|6461|6458.2|6457|6454.2|24
1614608810000|2021-03-01 14:26:50|6457.5|6454.7|6457.1|6454.3|6457.9|6455.1|6456.1|6453.3|22
1614608820000|2021-03-01 14:27:00|6457|6454.2|6455.6|6452.8|6457.1|6454.3|6454.6|6451.8|62
1614608830000|2021-03-01 14:27:10|6456|6453.2|6457|6454.2|6458|6455.2|6456|6453.2|38
1614608840000|2021-03-01 14:27:20|6457.1|6454.3|6456.1|6453.3|6457.5|6454.7|6455.6|6452.8|15
1614608850000|2021-03-01 14:27:30|6456|6453.2|6457|6454.2|6457.5|6454.7|6456|6453.2|10
1614608860000|2021-03-01 14:27:40|6456.6|6453.8|6457.5|6454.7|6458|6455.2|6456.6|6453.8|15
1614608870000|2021-03-01 14:27:50|6457.9|6455.1|6460|6457.2|6460.1|6457.3|6457.9|6455.1|17
1614608880000|2021-03-01 14:28:00|6460.1|6457.3|6462.9|6460.1|6463|6460.2|6460.1|6457.3|20
1614608890000|2021-03-01 14:28:10|6463.4|6460.6|6462|6459.2|6464|6461.2|6462|6459.2|30
1614608900000|2021-03-01 14:28:20|6462.1|6459.3|6462.6|6459.8|6463|6460.2|6462.1|6459.3|6
1614608910000|2021-03-01 14:28:30|6462.5|6459.7|6460.5|6457.7|6462.5|6459.7|6460.1|6457.3|30
1614608920000|2021-03-01 14:28:40|6461|6458.2|6459.6|6456.8|6461|6458.2|6459.5|6456.7|10
1614608930000|2021-03-01 14:28:50|6460.1|6457.3|6458.9|6456.1|6461|6458.2|6458.5|6455.7|17
1614608940000|2021-03-01 14:29:00|6459|6456.2|6456.4|6453.6|6459|6456.2|6456|6453.2|57
1614608950000|2021-03-01 14:29:10|6456.5|6453.7|6455.5|6452.7|6456.5|6453.7|6455.1|6452.3|9
1614608960000|2021-03-01 14:29:20|6455.9|6453.1|6456.1|6453.3|6457|6454.2|6455.9|6453.1|7
1614608970000|2021-03-01 14:29:30|6456.5|6453.7|6454.5|6451.7|6456.5|6453.7|6454.1|6451.3|40
1614608980000|2021-03-01 14:29:40|6455|6452.2|6456.1|6453.3|6456.1|6453.3|6455|6452.2|93
1614608990000|2021-03-01 14:29:50|6456|6453.2|6456.1|6453.3|6456.1|6453.3|6454.5|6451.7|48
1614609000000|2021-03-01 14:30:00|6456.9|6454.1|6462|6459.2|6462.4|6459.6|6456.9|6454.1|189
1614609010000|2021-03-01 14:30:10|6461.1|6458.3|6458|6455.2|6461.1|6458.3|6456.1|6453.3|57
1614609020000|2021-03-01 14:30:20|6457.2|6454.4|6457|6454.2|6458|6455.2|6456.1|6453.3|31
1614609030000|2021-03-01 14:30:30|6457.1|6454.3|6456.5|6453.7|6458.1|6455.3|6456.1|6453.3|24
1614609040000|2021-03-01 14:30:40|6457.1|6454.3|6458.1|6455.3|6459.1|6456.3|6456.1|6453.3|92
1614609050000|2021-03-01 14:30:50|6458.6|6455.8|6456.1|6453.3|6459.1|6456.3|6456.1|6453.3|27
1614609060000|2021-03-01 14:31:00|6456|6453.2|6451.1|6448.3|6456|6453.2|6450.1|6447.3|361
1614609070000|2021-03-01 14:31:10|6451.6|6448.8|6448|6445.2|6453|6450.2|6448|6445.2|84
1614609080000|2021-03-01 14:31:20|6448.1|6445.3|6450.1|6447.3|6450.4|6447.6|6447.1|6444.3|146
1614609090000|2021-03-01 14:31:30|6450|6447.2|6448.6|6445.8|6450|6447.2|6446.1|6443.3|288
1614609100000|2021-03-01 14:31:40|6449|6446.2|6447.6|6444.8|6449.1|6446.3|6446.6|6443.8|16
1614609110000|2021-03-01 14:31:50|6447.1|6444.3|6448|6445.2|6449|6446.2|6447|6444.2|129
1614609120000|2021-03-01 14:32:00|6448.1|6445.3|6440.6|6437.8|6449.1|6446.3|6438.6|6435.8|821
1614609130000|2021-03-01 14:32:10|6441.1|6438.3|6447.6|6444.8|6447.6|6444.8|6441.1|6438.3|261
1614609140000|2021-03-01 14:32:20|6447.1|6444.3|6446.1|6443.3|6448.1|6445.3|6445.1|6442.3|32
1614609150000|2021-03-01 14:32:30|6446.5|6443.7|6447.1|6444.3|6448.1|6445.3|6446.1|6443.3|50
1614609160000|2021-03-01 14:32:40|6446.2|6443.4|6442.6|6439.8|6446.6|6443.8|6442.2|6439.4|341
1614609170000|2021-03-01 14:32:50|6443.1|6440.3|6444.6|6441.8|6445.1|6442.3|6442|6439.2|64
1614609180000|2021-03-01 14:33:00|6445.1|6442.3|6444|6441.2|6445.1|6442.3|6442|6439.2|158
1614609190000|2021-03-01 14:33:10|6444.1|6441.3|6438.1|6435.3|6445.1|6442.3|6438.1|6435.3|210
1614609200000|2021-03-01 14:33:20|6438|6435.2|6433.6|6430.8|6438.1|6435.3|6433.1|6430.3|359
1614609210000|2021-03-01 14:33:30|6434.1|6431.3|6434.6|6431.8|6437.6|6434.8|6432.1|6429.3|340
1614609220000|2021-03-01 14:33:40|6434.2|6431.4|6433.1|6430.3|6436.1|6433.3|6432.7|6429.9|66
1614609230000|2021-03-01 14:33:50|6432.6|6429.8|6434.6|6431.8|6435.6|6432.8|6432.6|6429.8|37
1614609240000|2021-03-01 14:34:00|6434.2|6431.4|6437.6|6434.8|6441|6438.2|6434.1|6431.3|220
1614609250000|2021-03-01 14:34:10|6438|6435.2|6439.6|6436.8|6439.6|6436.8|6436.6|6433.8|31
1614609260000|2021-03-01 14:34:20|6439.1|6436.3|6434.5|6431.7|6439.1|6436.3|6434.1|6431.3|146
1614609270000|2021-03-01 14:34:30|6434|6431.2|6432.5|6429.7|6434.1|6431.3|6432.1|6429.3|36
1614609280000|2021-03-01 14:34:40|6432.1|6429.3|6430.1|6427.3|6432.1|6429.3|6429.6|6426.8|98
1614609290000|2021-03-01 14:34:50|6430|6427.2|6424|6421.2|6431|6428.2|6423|6420.2|289
1614609300000|2021-03-01 14:35:00|6423.6|6420.8|6427|6424.2|6427|6424.2|6422.1|6419.3|280
1614609310000|2021-03-01 14:35:10|6426.5|6423.7|6426.5|6423.7|6427|6424.2|6423.1|6420.3|175
1614609320000|2021-03-01 14:35:20|6426|6423.2|6426.5|6423.7|6429|6426.2|6426|6423.2|53
1614609330000|2021-03-01 14:35:30|6426|6423.2|6430.5|6427.7|6431|6428.2|6426|6423.2|43
1614609340000|2021-03-01 14:35:40|6430|6427.2|6435|6432.2|6436|6433.2|6427.5|6424.7|187
1614609350000|2021-03-01 14:35:50|6435.5|6432.7|6436.5|6433.7|6439|6436.2|6434|6431.2|512
1614609360000|2021-03-01 14:36:00|6436|6433.2|6443|6440.2|6444|6441.2|6436|6433.2|317
1614609370000|2021-03-01 14:36:10|6443.2|6440.4|6447.5|6444.7|6449|6446.2|6443.2|6440.4|253
1614609380000|2021-03-01 14:36:20|6448|6445.2|6445|6442.2|6449|6446.2|6444.5|6441.7|153
1614609390000|2021-03-01 14:36:30|6444.5|6441.7|6448.5|6445.7|6448.9|6446.1|6442|6439.2|144
1614609400000|2021-03-01 14:36:40|6448|6445.2|6442|6439.2|6449.8|6447|6442|6439.2|147
1614609410000|2021-03-01 14:36:50|6442.5|6439.7|6448.5|6445.7|6448.6|6445.8|6441|6438.2|314
1614609420000|2021-03-01 14:37:00|6449|6446.2|6451.7|6448.9|6453|6450.2|6449|6446.2|327
1614609430000|2021-03-01 14:37:10|6451|6448.2|6457|6454.2|6457|6454.2|6451|6448.2|197
1614609440000|2021-03-01 14:37:20|6457.5|6454.7|6456.9|6454.1|6460|6457.2|6456|6453.2|77
1614609450000|2021-03-01 14:37:30|6456.5|6453.7|6459|6456.2|6460|6457.2|6456.5|6453.7|56
1614609460000|2021-03-01 14:37:40|6459.5|6456.7|6457.5|6454.7|6460|6457.2|6457|6454.2|41
1614609470000|2021-03-01 14:37:50|6458|6455.2|6460|6457.2|6462.4|6459.6|6458|6455.2|64
1614609480000|2021-03-01 14:38:00|6459.5|6456.7|6462.4|6459.6|6462.4|6459.6|6459.5|6456.7|79
1614609490000|2021-03-01 14:38:10|6462|6459.2|6462.1|6459.3|6463|6460.2|6460|6457.2|105
1614609500000|2021-03-01 14:38:20|6462|6459.2|6462.6|6459.8|6463|6460.2|6461.1|6458.3|81
1614609510000|2021-03-01 14:38:30|6462.1|6459.3|6462.6|6459.8|6464|6461.2|6462.1|6459.3|27
1614609520000|2021-03-01 14:38:40|6462.5|6459.7|6457|6454.2|6463|6460.2|6456.6|6453.8|76
1614609530000|2021-03-01 14:38:50|6456.6|6453.8|6458|6455.2|6458|6455.2|6452.1|6449.3|128
1614609540000|2021-03-01 14:39:00|6457.6|6454.8|6455.6|6452.8|6458.1|6455.3|6455.1|6452.3|18
1614609550000|2021-03-01 14:39:10|6455.2|6452.4|6453.6|6450.8|6455.2|6452.4|6453.5|6450.7|48
1614609560000|2021-03-01 14:39:20|6453.2|6450.4|6448.7|6445.9|6453.2|6450.4|6447.6|6444.8|254
1614609570000|2021-03-01 14:39:30|6448.6|6445.8|6450.1|6447.3|6451.1|6448.3|6448|6445.2|31
1614609580000|2021-03-01 14:39:40|6449.7|6446.9|6452|6449.2|6453|6450.2|6449.1|6446.3|58
1614609590000|2021-03-01 14:39:50|6451.6|6448.8|6448.1|6445.3|6452|6449.2|6448.1|6445.3|8
1614609600000|2021-03-01 14:40:00|6448.6|6445.8|6451|6448.2|6451.5|6448.7|6448|6445.2|35
1614609610000|2021-03-01 14:40:10|6451.5|6448.7|6448.7|6445.9|6453.5|6450.7|6448.7|6445.9|56
1614609620000|2021-03-01 14:40:20|6448|6445.2|6447.5|6444.7|6450|6447.2|6447.5|6444.7|26
1614609630000|2021-03-01 14:40:30|6448|6445.2|6450|6447.2|6450|6447.2|6447.5|6444.7|21
1614609640000|2021-03-01 14:40:40|6450.9|6448.1|6452|6449.2|6452|6449.2|6449.5|6446.7|39
1614609650000|2021-03-01 14:40:50|6452.4|6449.6|6450.6|6447.8|6452.6|6449.8|6450.6|6447.8|12
1614609660000|2021-03-01 14:41:00|6451|6448.2|6453|6450.2|6453|6450.2|6451|6448.2|13
1614609670000|2021-03-01 14:41:10|6453.1|6450.3|6457|6454.2|6457.1|6454.3|6453.1|6450.3|83
1614609680000|2021-03-01 14:41:20|6457.1|6454.3|6459|6456.2|6460|6457.2|6457.1|6454.3|33
1614609690000|2021-03-01 14:41:30|6459.1|6456.3|6459|6456.2|6461|6458.2|6459|6456.2|158
1614609700000|2021-03-01 14:41:40|6458.1|6455.3|6458|6455.2|6459|6456.2|6457.5|6454.7|6
1614609710000|2021-03-01 14:41:50|6458.5|6455.7|6460|6457.2|6460|6457.2|6457.2|6454.4|38
1614609720000|2021-03-01 14:42:00|6459.5|6456.7|6460.6|6457.8|6462.5|6459.7|6459.5|6456.7|29
1614609730000|2021-03-01 14:42:10|6461|6458.2|6463|6460.2|6463|6460.2|6461|6458.2|36
1614609740000|2021-03-01 14:42:20|6462.6|6459.8|6463.5|6460.7|6463.5|6460.7|6460|6457.2|32
1614609750000|2021-03-01 14:42:30|6463|6460.2|6463|6460.2|6464|6461.2|6462|6459.2|59
1614609760000|2021-03-01 14:42:40|6464|6461.2|6466|6463.2|6467|6464.2|6464|6461.2|39
1614609770000|2021-03-01 14:42:50|6466.5|6463.7|6465|6462.2|6466.5|6463.7|6465|6462.2|164
1614609780000|2021-03-01 14:43:00|6466|6463.2|6466|6463.2|6467|6464.2|6466|6463.2|63
1614609790000|2021-03-01 14:43:10|6466.1|6463.3|6466.5|6463.7|6467|6464.2|6466|6463.2|31
1614609800000|2021-03-01 14:43:20|6467|6464.2|6465.1|6462.3|6467|6464.2|6465|6462.2|14
1614609810000|2021-03-01 14:43:30|6465|6462.2|6466|6463.2|6466|6463.2|6464|6461.2|20
1614609820000|2021-03-01 14:43:40|6465.5|6462.7|6464.6|6461.8|6466.5|6463.7|6464.1|6461.3|81
1614609830000|2021-03-01 14:43:50|6464|6461.2|6464.5|6461.7|6464.5|6461.7|6463|6460.2|10
1614609840000|2021-03-01 14:44:00|6465|6462.2|6468|6465.2|6469|6466.2|6465|6462.2|85
1614609850000|2021-03-01 14:44:10|6468.5|6465.7|6469|6466.2|6470|6467.2|6468.5|6465.7|21
1614609860000|2021-03-01 14:44:20|6469.5|6466.7|6470.5|6467.7|6471|6468.2|6469|6466.2|15
1614609870000|2021-03-01 14:44:30|6470|6467.2|6469|6466.2|6470|6467.2|6468.6|6465.8|13
1614609880000|2021-03-01 14:44:40|6468.6|6465.8|6469.5|6466.7|6469.5|6466.7|6468.6|6465.8|38
1614609890000|2021-03-01 14:44:50|6469|6466.2|6468.5|6465.7|6470|6467.2|6468.5|6465.7|35
1614609900000|2021-03-01 14:45:00|6469.5|6466.7|6468.2|6465.4|6470|6467.2|6468.2|6465.4|36
1614609910000|2021-03-01 14:45:10|6468|6465.2|6471|6468.2|6471|6468.2|6468|6465.2|16
1614609920000|2021-03-01 14:45:20|6470.9|6468.1|6471|6468.2|6471.1|6468.3|6470|6467.2|74
1614609930000|2021-03-01 14:45:30|6471.1|6468.3|6474|6471.2|6474.1|6471.3|6471.1|6468.3|48
1614609940000|2021-03-01 14:45:40|6473.6|6470.8|6476.5|6473.7|6477|6474.2|6473.6|6470.8|60
1614609950000|2021-03-01 14:45:50|6476|6473.2|6477|6474.2|6477.5|6474.7|6475.1|6472.3|37
1614609960000|2021-03-01 14:46:00|6477.5|6474.7|6472.6|6469.8|6478|6475.2|6472|6469.2|59
1614609970000|2021-03-01 14:46:10|6472.1|6469.3|6471.5|6468.7|6473|6470.2|6471|6468.2|19
1614609980000|2021-03-01 14:46:20|6472|6469.2|6473|6470.2|6473|6470.2|6471|6468.2|27
1614609990000|2021-03-01 14:46:30|6472.5|6469.7|6473.1|6470.3|6474|6471.2|6472.5|6469.7|27
1614610000000|2021-03-01 14:46:40|6473.5|6470.7|6474.5|6471.7|6475|6472.2|6473.1|6470.3|59
1614610010000|2021-03-01 14:46:50|6474.1|6471.3|6467.1|6464.3|6474.5|6471.7|6467.1|6464.3|40
1614610020000|2021-03-01 14:47:00|6467.5|6464.7|6467.5|6464.7|6470|6467.2|6467.5|6464.7|36
1614610030000|2021-03-01 14:47:10|6467.1|6464.3|6469.5|6466.7|6470|6467.2|6467|6464.2|64
1614610040000|2021-03-01 14:47:20|6470|6467.2|6470.5|6467.7|6471.5|6468.7|6469|6466.2|13
1614610050000|2021-03-01 14:47:30|6469.5|6466.7|6468.1|6465.3|6469.5|6466.7|6468|6465.2|5
1614610060000|2021-03-01 14:47:40|6468|6465.2|6468.5|6465.7|6469|6466.2|6467|6464.2|80
1614610070000|2021-03-01 14:47:50|6468|6465.2|6467|6464.2|6468.5|6465.7|6467|6464.2|87
1614610080000|2021-03-01 14:48:00|6467.5|6464.7|6468|6465.2|6469|6466.2|6467.5|6464.7|170
1614610090000|2021-03-01 14:48:10|6468.9|6466.1|6469|6466.2|6470|6467.2|6468|6465.2|23
1614610100000|2021-03-01 14:48:20|6469.1|6466.3|6470|6467.2|6472|6469.2|6469.1|6466.3|22
1614610110000|2021-03-01 14:48:30|6470.1|6467.3|6471|6468.2|6471|6468.2|6469|6466.2|14
1614610120000|2021-03-01 14:48:40|6470.5|6467.7|6469.5|6466.7|6472.1|6469.3|6469.5|6466.7|51
1614610130000|2021-03-01 14:48:50|6470|6467.2|6468|6465.2|6470|6467.2|6468|6465.2|5
1614610140000|2021-03-01 14:49:00|6468.5|6465.7|6470.5|6467.7|6470.5|6467.7|6468|6465.2|64
1614610150000|2021-03-01 14:49:10|6470|6467.2|6468|6465.2|6470|6467.2|6468|6465.2|47
1614610160000|2021-03-01 14:49:20|6468.4|6465.6|6468|6465.2|6469|6466.2|6468|6465.2|94
1614610170000|2021-03-01 14:49:30|6467.8|6465|6471.5|6468.7|6472|6469.2|6467|6464.2|117
1614610180000|2021-03-01 14:49:40|6470.5|6467.7|6472.5|6469.7|6473.5|6470.7|6470.5|6467.7|76
1614610190000|2021-03-01 14:49:50|6472|6469.2|6471.9|6469.1|6473|6470.2|6471|6468.2|49
1614610200000|2021-03-01 14:50:00|6472|6469.2|6467.9|6465.1|6472|6469.2|6467|6464.2|24
1614610210000|2021-03-01 14:50:10|6468.8|6466|6468.5|6465.7|6471|6468.2|6468|6465.2|28
1614610220000|2021-03-01 14:50:20|6469|6466.2|6469.1|6466.3|6471|6468.2|6469|6466.2|46
1614610230000|2021-03-01 14:50:30|6469|6466.2|6470|6467.2|6471|6468.2|6469|6466.2|22
1614610240000|2021-03-01 14:50:40|6469.5|6466.7|6471|6468.2|6471|6468.2|6469|6466.2|35
1614610250000|2021-03-01 14:50:50|6470|6467.2|6473.1|6470.3|6475|6472.2|6470|6467.2|109
1614610260000|2021-03-01 14:51:00|6473|6470.2|6475|6472.2|6476|6473.2|6472|6469.2|64
1614610270000|2021-03-01 14:51:10|6475.5|6472.7|6477|6474.2|6477.5|6474.7|6474.6|6471.8|66
1614610280000|2021-03-01 14:51:20|6476.5|6473.7|6478|6475.2|6478|6475.2|6475.1|6472.3|83
1614610290000|2021-03-01 14:51:30|6477.6|6474.8|6476.6|6473.8|6478|6475.2|6476.1|6473.3|49
1614610300000|2021-03-01 14:51:40|6477|6474.2|6475|6472.2|6477|6474.2|6474.6|6471.8|49
1614610310000|2021-03-01 14:51:50|6475.1|6472.3|6474|6471.2|6476|6473.2|6473|6470.2|71
1614610320000|2021-03-01 14:52:00|6474.1|6471.3|6474.5|6471.7|6476|6473.2|6474|6471.2|32
1614610330000|2021-03-01 14:52:10|6474|6471.2|6474|6471.2|6475|6472.2|6473.5|6470.7|37
1614610340000|2021-03-01 14:52:20|6473.5|6470.7|6471|6468.2|6474|6471.2|6470.5|6467.7|72
1614610350000|2021-03-01 14:52:30|6472|6469.2|6472|6469.2|6473|6470.2|6471.5|6468.7|68
1614610360000|2021-03-01 14:52:40|6471.5|6468.7|6472.9|6470.1|6474|6471.2|6471.1|6468.3|13
1614610370000|2021-03-01 14:52:50|6473|6470.2|6472|6469.2|6474|6471.2|6471.5|6468.7|15
1614610380000|2021-03-01 14:53:00|6471.5|6468.7|6473|6470.2|6474|6471.2|6471.1|6468.3|67
1614610390000|2021-03-01 14:53:10|6472.5|6469.7|6472.5|6469.7|6472.5|6469.7|6470|6467.2|61
1614610400000|2021-03-01 14:53:20|6472|6469.2|6471|6468.2|6472.8|6470|6470.5|6467.7|17
1614610410000|2021-03-01 14:53:30|6470.1|6467.3|6468.5|6465.7|6471|6468.2|6467.1|6464.3|58
1614610420000|2021-03-01 14:53:40|6469|6466.2|6470.9|6468.1|6470.9|6468.1|6467.1|6464.3|18
1614610430000|2021-03-01 14:53:50|6471|6468.2|6470|6467.2|6472|6469.2|6469|6466.2|19
1614610440000|2021-03-01 14:54:00|6470.5|6467.7|6471|6468.2|6471|6468.2|6470.5|6467.7|5
1614610450000|2021-03-01 14:54:10|6470.5|6467.7|6471|6468.2|6471|6468.2|6470.5|6467.7|7
1614610460000|2021-03-01 14:54:20|6470.5|6467.7|6467.5|6464.7|6470.5|6467.7|6467.5|6464.7|42
1614610470000|2021-03-01 14:54:30|6467.1|6464.3|6465.1|6462.3|6467.5|6464.7|6464|6461.2|83
1614610480000|2021-03-01 14:54:40|6465|6462.2|6465|6462.2|6465|6462.2|6462|6459.2|24
1614610490000|2021-03-01 14:54:50|6464.6|6461.8|6466.6|6463.8|6467.9|6465.1|6464.1|6461.3|37
1614610500000|2021-03-01 14:55:00|6466.5|6463.7|6464.1|6461.3|6467.9|6465.1|6464|6461.2|161
1614610510000|2021-03-01 14:55:10|6464|6461.2|6462|6459.2|6465|6462.2|6462|6459.2|99
1614610520000|2021-03-01 14:55:20|6461.6|6458.8|6462.5|6459.7|6463.9|6461.1|6461.6|6458.8|15
1614610530000|2021-03-01 14:55:30|6462|6459.2|6467|6464.2|6467.9|6465.1|6462|6459.2|27
1614610540000|2021-03-01 14:55:40|6466.6|6463.8|6462.5|6459.7|6466.9|6464.1|6462.5|6459.7|15
1614610550000|2021-03-01 14:55:50|6463|6460.2|6464.5|6461.7|6464.9|6462.1|6462.5|6459.7|37
1614610560000|2021-03-01 14:56:00|6464.4|6461.6|6464.9|6462.1|6464.9|6462.1|6464|6461.2|7
1614610570000|2021-03-01 14:56:10|6465|6462.2|6464.4|6461.6|6465.9|6463.1|6464|6461.2|16
1614610580000|2021-03-01 14:56:20|6464|6461.2|6464.4|6461.6|6464.4|6461.6|6464|6461.2|10
1614610590000|2021-03-01 14:56:30|6464|6461.2|6464.9|6462.1|6464.9|6462.1|6464|6461.2|8
1614610600000|2021-03-01 14:56:40|6464.5|6461.7|6463.4|6460.6|6464.5|6461.7|6463.1|6460.3|14
1614610610000|2021-03-01 14:56:50|6463.1|6460.3|6462|6459.2|6463.5|6460.7|6462|6459.2|11
1614610620000|2021-03-01 14:57:00|6462.1|6459.3|6462|6459.2|6462.5|6459.7|6461.1|6458.3|27
1614610630000|2021-03-01 14:57:10|6462.1|6459.3|6460.5|6457.7|6462.5|6459.7|6460.1|6457.3|26
1614610640000|2021-03-01 14:57:20|6460.6|6457.8|6461.1|6458.3|6462.1|6459.3|6460.6|6457.8|62
1614610650000|2021-03-01 14:57:30|6461.5|6458.7|6464|6461.2|6464|6461.2|6461.1|6458.3|85
1614610660000|2021-03-01 14:57:40|6464.1|6461.3|6464.1|6461.3|6464.9|6462.1|6464|6461.2|37
1614610670000|2021-03-01 14:57:50|6463.6|6460.8|6464.9|6462.1|6464.9|6462.1|6463.6|6460.8|11
1614610680000|2021-03-01 14:58:00|6465.1|6462.3|6463|6460.2|6465.1|6462.3|6462.1|6459.3|19
1614610690000|2021-03-01 14:58:10|6462.6|6459.8|6460.1|6457.3|6462.6|6459.8|6460.1|6457.3|24
1614610700000|2021-03-01 14:58:20|6460|6457.2|6460.9|6458.1|6460.9|6458.1|6459.6|6456.8|24
1614610710000|2021-03-01 14:58:30|6461|6458.2|6459.6|6456.8|6461|6458.2|6459.6|6456.8|11
1614610720000|2021-03-01 14:58:40|6459.1|6456.3|6461.9|6459.1|6461.9|6459.1|6459.1|6456.3|17
1614610730000|2021-03-01 14:58:50|6462|6459.2|6465|6462.2|6465.4|6462.6|6461.1|6458.3|48
1614610740000|2021-03-01 14:59:00|6465.1|6462.3|6466.6|6463.8|6467|6464.2|6465|6462.2|33
1614610750000|2021-03-01 14:59:10|6467|6464.2|6467.5|6464.7|6467.5|6464.7|6466.1|6463.3|20
1614610760000|2021-03-01 14:59:20|6467|6464.2|6463.6|6460.8|6467|6464.2|6463.1|6460.3|25
1614610770000|2021-03-01 14:59:30|6464|6461.2|6464.9|6462.1|6465.9|6463.1|6463.4|6460.6|12
1614610780000|2021-03-01 14:59:40|6465|6462.2|6464|6461.2|6465.4|6462.6|6464|6461.2|9
1614610790000|2021-03-01 14:59:50|6464.4|6461.6|6463|6460.2|6464.4|6461.6|6463|6460.2|8
1614610800000|2021-03-01 15:00:00|6464.4|6461.6|6462.6|6459.8|6464.9|6462.1|6462.6|6459.8|54
1614610810000|2021-03-01 15:00:10|6463|6460.2|6459|6456.2|6463|6460.2|6458.9|6456.1|38
1614610820000|2021-03-01 15:00:20|6459.9|6457.1|6457|6454.2|6460|6457.2|6457|6454.2|35
1614610830000|2021-03-01 15:00:30|6457.5|6454.7|6455|6452.2|6457.5|6454.7|6451.1|6448.3|136
1614610840000|2021-03-01 15:00:40|6454.4|6451.6|6453.6|6450.8|6456|6453.2|6453.2|6450.4|267
1614610850000|2021-03-01 15:00:50|6453.9|6451.1|6455|6452.2|6455|6452.2|6452.5|6449.7|77
1614610860000|2021-03-01 15:01:00|6455.9|6453.1|6456.5|6453.7|6457|6454.2|6453.1|6450.3|38
1614610870000|2021-03-01 15:01:10|6456.1|6453.3|6459.5|6456.7|6460.5|6457.7|6456.1|6453.3|87
1614610880000|2021-03-01 15:01:20|6459.1|6456.3|6457.4|6454.6|6459.1|6456.3|6455.6|6452.8|41
1614610890000|2021-03-01 15:01:30|6457.5|6454.7|6455.5|6452.7|6460.1|6457.3|6453.2|6450.4|133
1614610900000|2021-03-01 15:01:40|6455.9|6453.1|6454.1|6451.3|6455.9|6453.1|6453.6|6450.8|24
1614610910000|2021-03-01 15:01:50|6454.6|6451.8|6451.6|6448.8|6455|6452.2|6451.1|6448.3|60
1614610920000|2021-03-01 15:02:00|6452|6449.2|6452|6449.2|6454|6451.2|6451.1|6448.3|36
1614610930000|2021-03-01 15:02:10|6452.4|6449.6|6447.1|6444.3|6453.9|6451.1|6447.1|6444.3|146
1614610940000|2021-03-01 15:02:20|6447.5|6444.7|6447.5|6444.7|6447.5|6444.7|6445.5|6442.7|140
1614610950000|2021-03-01 15:02:30|6447.6|6444.8|6447.5|6444.7|6448|6445.2|6447|6444.2|13
1614610960000|2021-03-01 15:02:40|6447.9|6445.1|6447|6444.2|6447.9|6445.1|6446|6443.2|25
1614610970000|2021-03-01 15:02:50|6447.5|6444.7|6446.6|6443.8|6448|6445.2|6446.1|6443.3|36
1614610980000|2021-03-01 15:03:00|6446.5|6443.7|6445.5|6442.7|6448|6445.2|6445.1|6442.3|33
1614610990000|2021-03-01 15:03:10|6446.1|6443.3|6442.1|6439.3|6446.1|6443.3|6441.1|6438.3|152
1614611000000|2021-03-01 15:03:20|6442|6439.2|6441.5|6438.7|6442|6439.2|6439.1|6436.3|140
1614611010000|2021-03-01 15:03:30|6441.6|6438.8|6445.1|6442.3|6445.1|6442.3|6441.6|6438.8|36
1614611020000|2021-03-01 15:03:40|6445|6442.2|6444.1|6441.3|6445|6442.2|6442.6|6439.8|54
1614611030000|2021-03-01 15:03:50|6444.5|6441.7|6447.1|6444.3|6448|6445.2|6444.5|6441.7|27
1614611040000|2021-03-01 15:04:00|6447.5|6444.7|6449.1|6446.3|6451|6448.2|6447.5|6444.7|66
1614611050000|2021-03-01 15:04:10|6449|6446.2|6452.1|6449.3|6452.4|6449.6|6448|6445.2|93
1614611060000|2021-03-01 15:04:20|6452.5|6449.7|6454.6|6451.8|6455.1|6452.3|6452.5|6449.7|21
1614611070000|2021-03-01 15:04:30|6454.1|6451.3|6452|6449.2|6455|6452.2|6451.1|6448.3|64
1614611080000|2021-03-01 15:04:40|6451.6|6448.8|6452.6|6449.8|6453.9|6451.1|6451.6|6448.8|34
1614611090000|2021-03-01 15:04:50|6453|6450.2|6449|6446.2|6453|6450.2|6448.6|6445.8|21
1614611100000|2021-03-01 15:05:00|6448.2|6445.4|6452|6449.2|6452|6449.2|6448.2|6445.4|44
1614611110000|2021-03-01 15:05:10|6452.6|6449.8|6455|6452.2|6455|6452.2|6452.1|6449.3|20
1614611120000|2021-03-01 15:05:20|6455.1|6452.3|6456.5|6453.7|6457.5|6454.7|6455.1|6452.3|50
1614611130000|2021-03-01 15:05:30|6456.1|6453.3|6453.6|6450.8|6456.1|6453.3|6453.6|6450.8|52
1614611140000|2021-03-01 15:05:40|6454|6451.2|6456|6453.2|6456|6453.2|6454|6451.2|35
1614611150000|2021-03-01 15:05:50|6456.1|6453.3|6457.1|6454.3|6457.1|6454.3|6456.1|6453.3|64
1614611160000|2021-03-01 15:06:00|6457|6454.2|6458|6455.2|6458.9|6456.1|6457|6454.2|32
1614611170000|2021-03-01 15:06:10|6458.4|6455.6|6458.5|6455.7|6458.9|6456.1|6458|6455.2|88
1614611180000|2021-03-01 15:06:20|6458.1|6455.3|6458.9|6456.1|6458.9|6456.1|6458.1|6455.3|28
1614611190000|2021-03-01 15:06:30|6458.1|6455.3|6457.5|6454.7|6458.9|6456.1|6457.1|6454.3|61
1614611200000|2021-03-01 15:06:40|6457.1|6454.3|6457.6|6454.8|6458|6455.2|6457.1|6454.3|9
1614611210000|2021-03-01 15:06:50|6457.1|6454.3|6453.9|6451.1|6457.1|6454.3|6451.1|6448.3|51
1614611220000|2021-03-01 15:07:00|6454|6451.2|6454|6451.2|6454.1|6451.3|6453.1|6450.3|25
1614611230000|2021-03-01 15:07:10|6454.1|6451.3|6455|6452.2|6457|6454.2|6454.1|6451.3|43
1614611240000|2021-03-01 15:07:20|6455.1|6452.3|6456|6453.2|6456|6453.2|6455|6452.2|26
1614611250000|2021-03-01 15:07:30|6455.6|6452.8|6458.9|6456.1|6458.9|6456.1|6454.1|6451.3|52
1614611260000|2021-03-01 15:07:40|6460|6457.2|6461|6458.2|6462.5|6459.7|6459|6456.2|86
1614611270000|2021-03-01 15:07:50|6460.6|6457.8|6460.5|6457.7|6462|6459.2|6460.5|6457.7|24
1614611280000|2021-03-01 15:08:00|6460.4|6457.6|6461.9|6459.1|6461.9|6459.1|6460|6457.2|17
1614611290000|2021-03-01 15:08:10|6462.1|6459.3|6463|6460.2|6464.9|6462.1|6462.1|6459.3|113
1614611300000|2021-03-01 15:08:20|6463.4|6460.6|6462|6459.2|6464.9|6462.1|6462|6459.2|68
1614611310000|2021-03-01 15:08:30|6461.9|6459.1|6463|6460.2|6463|6460.2|6461.5|6458.7|26
1614611320000|2021-03-01 15:08:40|6462.9|6460.1|6462.5|6459.7|6463|6460.2|6462.1|6459.3|6
1614611330000|2021-03-01 15:08:50|6462.9|6460.1|6460.1|6457.3|6462.9|6460.1|6459.9|6457.1|27
1614611340000|2021-03-01 15:09:00|6460|6457.2|6463.9|6461.1|6464.9|6462.1|6460|6457.2|55
1614611350000|2021-03-01 15:09:10|6464.9|6462.1|6466|6463.2|6466.1|6463.3|6464.5|6461.7|24
1614611360000|2021-03-01 15:09:20|6465.6|6462.8|6466|6463.2|6466|6463.2|6464|6461.2|50
1614611370000|2021-03-01 15:09:30|6466.1|6463.3|6469.5|6466.7|6469.9|6467.1|6466.1|6463.3|43
1614611380000|2021-03-01 15:09:40|6469.9|6467.1|6470|6467.2|6470|6467.2|6467.5|6464.7|17
1614611390000|2021-03-01 15:09:50|6469.5|6466.7|6468.5|6465.7|6469.5|6466.7|6468.1|6465.3|20
1614611400000|2021-03-01 15:10:00|6468.1|6465.3|6470|6467.2|6471.9|6469.1|6468.1|6465.3|126
1614611410000|2021-03-01 15:10:10|6470.5|6467.7|6470|6467.2|6471.1|6468.3|6469.5|6466.7|19
1614611420000|2021-03-01 15:10:20|6470.5|6467.7|6470.9|6468.1|6470.9|6468.1|6470.1|6467.3|24
1614611430000|2021-03-01 15:10:30|6470.5|6467.7|6475.4|6472.6|6475.5|6472.7|6470|6467.2|53
1614611440000|2021-03-01 15:10:40|6475.5|6472.7|6478|6475.2|6478.1|6475.3|6475.4|6472.6|39
1614611450000|2021-03-01 15:10:50|6478.9|6476.1|6477.5|6474.7|6479.4|6476.6|6477.5|6474.7|47
1614611460000|2021-03-01 15:11:00|6477|6474.2|6480|6477.2|6480.9|6478.1|6477|6474.2|69
1614611470000|2021-03-01 15:11:10|6479.6|6476.8|6480|6477.2|6480.9|6478.1|6479.1|6476.3|35
1614611480000|2021-03-01 15:11:20|6481.1|6478.3|6479.9|6477.1|6481.1|6478.3|6478.6|6475.8|17
1614611490000|2021-03-01 15:11:30|6480|6477.2|6484|6481.2|6484.5|6481.7|6480|6477.2|266
1614611500000|2021-03-01 15:11:40|6484.8|6482|6482|6479.2|6486|6483.2|6482|6479.2|270
1614611510000|2021-03-01 15:11:50|6481.9|6479.1|6483|6480.2|6483.9|6481.1|6481|6478.2|47
1614611520000|2021-03-01 15:12:00|6482.9|6480.1|6482|6479.2|6483.9|6481.1|6481.5|6478.7|72
1614611530000|2021-03-01 15:12:10|6482.1|6479.3|6483|6480.2|6486.9|6484.1|6482.1|6479.3|67
1614611540000|2021-03-01 15:12:20|6482.9|6480.1|6484.9|6482.1|6484.9|6482.1|6482.9|6480.1|54
1614611550000|2021-03-01 15:12:30|6485.9|6483.1|6484.4|6481.6|6486|6483.2|6483.5|6480.7|63
1614611560000|2021-03-01 15:12:40|6484|6481.2|6485.4|6482.6|6485.4|6482.6|6482.9|6480.1|35
1614611570000|2021-03-01 15:12:50|6485.9|6483.1|6485|6482.2|6485.9|6483.1|6483.9|6481.1|147
1614611580000|2021-03-01 15:13:00|6485.4|6482.6|6484|6481.2|6485.9|6483.1|6484|6481.2|28
1614611590000|2021-03-01 15:13:10|6483|6480.2|6483.5|6480.7|6483.5|6480.7|6482|6479.2|20
1614611600000|2021-03-01 15:13:20|6483|6480.2|6483.9|6481.1|6484|6481.2|6482|6479.2|32
1614611610000|2021-03-01 15:13:30|6483.4|6480.6|6482|6479.2|6483.9|6481.1|6481|6478.2|93
1614611620000|2021-03-01 15:13:40|6482.4|6479.6|6481.9|6479.1|6483.9|6481.1|6481.5|6478.7|11
1614611630000|2021-03-01 15:13:50|6481.5|6478.7|6482.4|6479.6|6482.9|6480.1|6481.5|6478.7|14
1614611640000|2021-03-01 15:14:00|6482.9|6480.1|6485|6482.2|6485.5|6482.7|6482.9|6480.1|33
1614611650000|2021-03-01 15:14:10|6484.9|6482.1|6487.9|6485.1|6487.9|6485.1|6483.9|6481.1|66
1614611660000|2021-03-01 15:14:20|6487.5|6484.7|6488.4|6485.6|6489.9|6487.1|6487.5|6484.7|63
1614611670000|2021-03-01 15:14:30|6488|6485.2|6488.5|6485.7|6488.9|6486.1|6487.9|6485.1|8
1614611680000|2021-03-01 15:14:40|6488.8|6486|6488.9|6486.1|6489.9|6487.1|6488.4|6485.6|36
1614611690000|2021-03-01 15:14:50|6488.4|6485.6|6488.4|6485.6|6489.9|6487.1|6488.4|6485.6|22
1614611700000|2021-03-01 15:15:00|6488.9|6486.1|6494.9|6492.1|6495.8|6493|6488.9|6486.1|155
1614611710000|2021-03-01 15:15:10|6494.4|6491.6|6489.8|6487|6494.9|6492.1|6488.9|6486.1|156
1614611720000|2021-03-01 15:15:20|6490|6487.2|6492|6489.2|6492.9|6490.1|6489.9|6487.1|62
1614611730000|2021-03-01 15:15:30|6492.5|6489.7|6496|6493.2|6496|6493.2|6492|6489.2|79
1614611740000|2021-03-01 15:15:40|6495.5|6492.7|6494.9|6492.1|6495.9|6493.1|6494.4|6491.6|38
1614611750000|2021-03-01 15:15:50|6494.5|6491.7|6492.1|6489.3|6494.5|6491.7|6492.1|6489.3|30
1614611760000|2021-03-01 15:16:00|6492|6489.2|6491.9|6489.1|6492.9|6490.1|6490.5|6487.7|49
1614611770000|2021-03-01 15:16:10|6491.5|6488.7|6491|6488.2|6491.9|6489.1|6490.4|6487.6|61
1614611780000|2021-03-01 15:16:20|6490.5|6487.7|6486.1|6483.3|6490.9|6488.1|6486.1|6483.3|143
1614611790000|2021-03-01 15:16:30|6486|6483.2|6483.9|6481.1|6486.9|6484.1|6483.5|6480.7|75
1614611800000|2021-03-01 15:16:40|6484.9|6482.1|6485.4|6482.6|6486.9|6484.1|6484.9|6482.1|44
1614611810000|2021-03-01 15:16:50|6485.8|6483|6482|6479.2|6485.9|6483.1|6482|6479.2|15
1614611820000|2021-03-01 15:17:00|6481.4|6478.6|6483.8|6481|6484.4|6481.6|6480.5|6477.7|31
1614611830000|2021-03-01 15:17:10|6483.4|6480.6|6486.5|6483.7|6488.4|6485.6|6483.4|6480.6|35
1614611840000|2021-03-01 15:17:20|6486.9|6484.1|6487|6484.2|6488|6485.2|6486.4|6483.6|29
1614611850000|2021-03-01 15:17:30|6486.9|6484.1|6485.4|6482.6|6488.4|6485.6|6485|6482.2|85
1614611860000|2021-03-01 15:17:40|6485|6482.2|6484.9|6482.1|6485|6482.2|6483.1|6480.3|55
1614611870000|2021-03-01 15:17:50|6484.5|6481.7|6485.5|6482.7|6486.1|6483.3|6484.5|6481.7|52
1614611880000|2021-03-01 15:18:00|6485|6482.2|6491|6488.2|6492.5|6489.7|6485|6482.2|67
1614611890000|2021-03-01 15:18:10|6490.6|6487.8|6489.6|6486.8|6491.5|6488.7|6489.5|6486.7|20
1614611900000|2021-03-01 15:18:20|6489|6486.2|6490.5|6487.7|6490.9|6488.1|6489|6486.2|5
1614611910000|2021-03-01 15:18:30|6491.1|6488.3|6492.4|6489.6|6492.9|6490.1|6491|6488.2|39
1614611920000|2021-03-01 15:18:40|6493|6490.2|6491|6488.2|6493.9|6491.1|6491|6488.2|58
1614611930000|2021-03-01 15:18:50|6490.1|6487.3|6490.6|6487.8|6491|6488.2|6489.5|6486.7|23
1614611940000|2021-03-01 15:19:00|6491|6488.2|6490.4|6487.6|6493|6490.2|6490|6487.2|55
1614611950000|2021-03-01 15:19:10|6490|6487.2|6489|6486.2|6491.9|6489.1|6489|6486.2|19
1614611960000|2021-03-01 15:19:20|6489.5|6486.7|6489.4|6486.6|6490|6487.2|6489|6486.2|11
1614611970000|2021-03-01 15:19:30|6488.9|6486.1|6486.5|6483.7|6490|6487.2|6486.5|6483.7|37
1614611980000|2021-03-01 15:19:40|6487|6484.2|6488.5|6485.7|6489.1|6486.3|6487|6484.2|21
1614611990000|2021-03-01 15:19:50|6488.9|6486.1|6487|6484.2|6489|6486.2|6487|6484.2|16
1614612000000|2021-03-01 15:20:00|6487.8|6485|6491.6|6488.8|6492|6489.2|6487.5|6484.7|84
1614612010000|2021-03-01 15:20:10|6491|6488.2|6489|6486.2|6491|6488.2|6489|6486.2|18
1614612020000|2021-03-01 15:20:20|6489.4|6486.6|6488|6485.2|6490|6487.2|6487.6|6484.8|44
1614612030000|2021-03-01 15:20:30|6488.6|6485.8|6490.5|6487.7|6491.1|6488.3|6488.6|6485.8|96
1614612040000|2021-03-01 15:20:40|6491.1|6488.3|6491.1|6488.3|6492|6489.2|6491.1|6488.3|13
1614612050000|2021-03-01 15:20:50|6491|6488.2|6486.1|6483.3|6491|6488.2|6486.1|6483.3|19
1614612060000|2021-03-01 15:21:00|6486.5|6483.7|6486.6|6483.8|6487|6484.2|6486.1|6483.3|11
1614612070000|2021-03-01 15:21:10|6486.1|6483.3|6485.5|6482.7|6486.6|6483.8|6484.5|6481.7|22
1614612080000|2021-03-01 15:21:20|6486|6483.2|6485|6482.2|6488|6485.2|6484.6|6481.8|13
1614612090000|2021-03-01 15:21:30|6485.5|6482.7|6486.9|6484.1|6486.9|6484.1|6485.4|6482.6|17
1614612100000|2021-03-01 15:21:40|6487|6484.2|6486|6483.2|6487|6484.2|6485|6482.2|20
1614612110000|2021-03-01 15:21:50|6485.9|6483.1|6482|6479.2|6485.9|6483.1|6481|6478.2|50
1614612120000|2021-03-01 15:22:00|6482.9|6480.1|6482.5|6479.7|6482.9|6480.1|6482|6479.2|57
1614612130000|2021-03-01 15:22:10|6482|6479.2|6480|6477.2|6482|6479.2|6479|6476.2|110
1614612140000|2021-03-01 15:22:20|6479.9|6477.1|6477|6474.2|6480|6477.2|6477|6474.2|100
1614612150000|2021-03-01 15:22:30|6477.5|6474.7|6478|6475.2|6478|6475.2|6475.1|6472.3|56
1614612160000|2021-03-01 15:22:40|6478.8|6476|6477|6474.2|6479|6476.2|6477|6474.2|31
1614612170000|2021-03-01 15:22:50|6477.5|6474.7|6476|6473.2|6478|6475.2|6476|6473.2|15
1614612180000|2021-03-01 15:23:00|6475.1|6472.3|6476.5|6473.7|6477|6474.2|6475|6472.2|37
1614612190000|2021-03-01 15:23:10|6476.1|6473.3|6475.5|6472.7|6478|6475.2|6475|6472.2|33
1614612200000|2021-03-01 15:23:20|6475|6472.2|6479.9|6477.1|6479.9|6477.1|6475|6472.2|56
1614612210000|2021-03-01 15:23:30|6479.5|6476.7|6481.5|6478.7|6482.9|6480.1|6479.5|6476.7|42
1614612220000|2021-03-01 15:23:40|6481|6478.2|6480|6477.2|6481|6478.2|6480|6477.2|14
1614612230000|2021-03-01 15:23:50|6479.5|6476.7|6479.5|6476.7|6482.4|6479.6|6479.5|6476.7|19
1614612240000|2021-03-01 15:24:00|6479.4|6476.6|6481|6478.2|6481|6478.2|6479.4|6476.6|20
1614612250000|2021-03-01 15:24:10|6481.5|6478.7|6481|6478.2|6482.9|6480.1|6481|6478.2|374
1614612260000|2021-03-01 15:24:20|6481.8|6479|6477|6474.2|6482|6479.2|6476|6473.2|386
1614612270000|2021-03-01 15:24:30|6477.9|6475.1|6478.5|6475.7|6479|6476.2|6476|6473.2|45
1614612280000|2021-03-01 15:24:40|6478|6475.2|6476|6473.2|6478|6475.2|6476|6473.2|14
1614612290000|2021-03-01 15:24:50|6476.4|6473.6|6475.5|6472.7|6476.5|6473.7|6475|6472.2|28
1614612300000|2021-03-01 15:25:00|6475|6472.2|6476|6473.2|6477|6474.2|6475|6472.2|23
1614612310000|2021-03-01 15:25:10|6475.5|6472.7|6472.5|6469.7|6475.5|6472.7|6472|6469.2|78
1614612320000|2021-03-01 15:25:20|6472|6469.2|6470.5|6467.7|6472.5|6469.7|6470|6467.2|42
1614612330000|2021-03-01 15:25:30|6470|6467.2|6473|6470.2|6473.5|6470.7|6469.5|6466.7|48
1614612340000|2021-03-01 15:25:40|6473.5|6470.7|6471|6468.2|6473.5|6470.7|6470.5|6467.7|25
1614612350000|2021-03-01 15:25:50|6470.5|6467.7|6470.1|6467.3|6471|6468.2|6470|6467.2|9
1614612360000|2021-03-01 15:26:00|6470|6467.2|6470.5|6467.7|6471|6468.2|6470|6467.2|19
1614612370000|2021-03-01 15:26:10|6470|6467.2|6468|6465.2|6470|6467.2|6468|6465.2|32
1614612380000|2021-03-01 15:26:20|6468.5|6465.7|6465.1|6462.3|6469|6466.2|6465|6462.2|107
1614612390000|2021-03-01 15:26:30|6465|6462.2|6467.5|6464.7|6469|6466.2|6465|6462.2|62
1614612400000|2021-03-01 15:26:40|6468|6465.2|6467|6464.2|6469.5|6466.7|6466.5|6463.7|61
1614612410000|2021-03-01 15:26:50|6467.5|6464.7|6467.1|6464.3|6468|6465.2|6466|6463.2|21
1614612420000|2021-03-01 15:27:00|6467|6464.2|6468|6465.2|6468|6465.2|6466.5|6463.7|19
1614612430000|2021-03-01 15:27:10|6467.1|6464.3|6466.5|6463.7|6467.1|6464.3|6465.6|6462.8|19
1614612440000|2021-03-01 15:27:20|6466.9|6464.1|6466|6463.2|6467|6464.2|6466|6463.2|7
1614612450000|2021-03-01 15:27:30|6465.5|6462.7|6467.5|6464.7|6468|6465.2|6465|6462.2|22
1614612460000|2021-03-01 15:27:40|6467|6464.2|6470.5|6467.7|6471.5|6468.7|6467|6464.2|58
1614612470000|2021-03-01 15:27:50|6471|6468.2|6471.9|6469.1|6472|6469.2|6470.5|6467.7|26
1614612480000|2021-03-01 15:28:00|6472|6469.2|6472|6469.2|6473|6470.2|6470.5|6467.7|35
1614612490000|2021-03-01 15:28:10|6471.5|6468.7|6471.5|6468.7|6473|6470.2|6471.5|6468.7|14
1614612500000|2021-03-01 15:28:20|6472|6469.2|6467.5|6464.7|6472|6469.2|6467.1|6464.3|32
1614612510000|2021-03-01 15:28:30|6468|6465.2|6470.1|6467.3|6470.1|6467.3|6467.6|6464.8|49
1614612520000|2021-03-01 15:28:40|6470.5|6467.7|6469|6466.2|6470.6|6467.8|6468.5|6465.7|7
1614612530000|2021-03-01 15:28:50|6469.1|6466.3|6469.5|6466.7|6469.5|6466.7|6468.1|6465.3|33
1614612540000|2021-03-01 15:29:00|6469.6|6466.8|6468.6|6465.8|6469.6|6466.8|6468.1|6465.3|46
1614612550000|2021-03-01 15:29:10|6468.5|6465.7|6468.5|6465.7|6469|6466.2|6467.6|6464.8|20
1614612560000|2021-03-01 15:29:20|6469|6466.2|6466.6|6463.8|6469|6466.2|6465.1|6462.3|90
1614612570000|2021-03-01 15:29:30|6466.5|6463.7|6465.1|6462.3|6467|6464.2|6465.1|6462.3|10
1614612580000|2021-03-01 15:29:40|6465.5|6462.7|6468.1|6465.3|6468.1|6465.3|6465.5|6462.7|49
1614612590000|2021-03-01 15:29:50|6468.5|6465.7|6467|6464.2|6468.6|6465.8|6466|6463.2|22
1614612600000|2021-03-01 15:30:00|6467.1|6464.3|6466.1|6463.3|6468|6465.2|6465.1|6462.3|40
1614612610000|2021-03-01 15:30:10|6466|6463.2|6463.6|6460.8|6466.1|6463.3|6463.6|6460.8|15
1614612620000|2021-03-01 15:30:20|6464|6461.2|6463.1|6460.3|6465.1|6462.3|6463.1|6460.3|27
1614612630000|2021-03-01 15:30:30|6463|6460.2|6462.6|6459.8|6464.1|6461.3|6462.1|6459.3|75
1614612640000|2021-03-01 15:30:40|6463|6460.2|6464|6461.2|6464.1|6461.3|6462.1|6459.3|28
1614612650000|2021-03-01 15:30:50|6463.2|6460.4|6464|6461.2|6464.1|6461.3|6463.1|6460.3|36
1614612660000|2021-03-01 15:31:00|6464.1|6461.3|6462|6459.2|6465.1|6462.3|6462|6459.2|39
1614612670000|2021-03-01 15:31:10|6462.5|6459.7|6462.2|6459.4|6463.1|6460.3|6462.1|6459.3|12
1614612680000|2021-03-01 15:31:20|6462.6|6459.8|6462.5|6459.7|6463|6460.2|6462|6459.2|7
1614612690000|2021-03-01 15:31:30|6462.1|6459.3|6459.1|6456.3|6462.1|6459.3|6459.1|6456.3|63
1614612700000|2021-03-01 15:31:40|6458.2|6455.4|6461|6458.2|6461|6458.2|6458.2|6455.4|70
1614612710000|2021-03-01 15:31:50|6460.6|6457.8|6460.2|6457.4|6462.1|6459.3|6460.2|6457.4|120
1614612720000|2021-03-01 15:32:00|6460.6|6457.8|6459.1|6456.3|6460.6|6457.8|6457.2|6454.4|39
1614612730000|2021-03-01 15:32:10|6458.2|6455.4|6458.2|6455.4|6460.1|6457.3|6458.1|6455.3|69
1614612740000|2021-03-01 15:32:20|6457.7|6454.9|6455.7|6452.9|6457.7|6454.9|6455.6|6452.8|13
1614612750000|2021-03-01 15:32:30|6455.6|6452.8|6454.7|6451.9|6456.1|6453.3|6454.7|6451.9|34
1614612760000|2021-03-01 15:32:40|6454.6|6451.8|6457.2|6454.4|6457.5|6454.7|6454.2|6451.4|180
1614612770000|2021-03-01 15:32:50|6457.6|6454.8|6457.1|6454.3|6459|6456.2|6456.1|6453.3|84
1614612780000|2021-03-01 15:33:00|6457.5|6454.7|6458.6|6455.8|6459.1|6456.3|6457.5|6454.7|16
1614612790000|2021-03-01 15:33:10|6458.7|6455.9|6458.1|6455.3|6458.7|6455.9|6456.1|6453.3|22
1614612800000|2021-03-01 15:33:20|6457.6|6454.8|6457.1|6454.3|6457.6|6454.8|6455.7|6452.9|21
1614612810000|2021-03-01 15:33:30|6456.7|6453.9|6455.6|6452.8|6456.7|6453.9|6455.6|6452.8|9
1614612820000|2021-03-01 15:33:40|6455.2|6452.4|6455.7|6452.9|6456.1|6453.3|6454.7|6451.9|7
1614612830000|2021-03-01 15:33:50|6456.1|6453.3|6456.7|6453.9|6457.2|6454.4|6455.2|6452.4|47
1614612840000|2021-03-01 15:34:00|6456.6|6453.8|6456.6|6453.8|6457.1|6454.3|6454.7|6451.9|25
1614612850000|2021-03-01 15:34:10|6456.7|6453.9|6455.1|6452.3|6456.7|6453.9|6455.1|6452.3|16
1614612860000|2021-03-01 15:34:20|6454.7|6451.9|6456.1|6453.3|6456.1|6453.3|6454.2|6451.4|7
1614612870000|2021-03-01 15:34:30|6455.7|6452.9|6457|6454.2|6457.6|6454.8|6455.7|6452.9|40
1614612880000|2021-03-01 15:34:40|6457.1|6454.3|6455.2|6452.4|6457.1|6454.3|6455.1|6452.3|7
1614612890000|2021-03-01 15:34:50|6455.7|6452.9|6456.1|6453.3|6456.1|6453.3|6455.1|6452.3|7
1614612900000|2021-03-01 15:35:00|6456.2|6453.4|6458|6455.2|6458.6|6455.8|6456.1|6453.3|60
1614612910000|2021-03-01 15:35:10|6458.5|6455.7|6455.1|6452.3|6458.5|6455.7|6455.1|6452.3|17
1614612920000|2021-03-01 15:35:20|6455.2|6452.4|6455.7|6452.9|6456.1|6453.3|6454.2|6451.4|13
1614612930000|2021-03-01 15:35:30|6456.1|6453.3|6458.1|6455.3|6458.1|6455.3|6455.1|6452.3|24
1614612940000|2021-03-01 15:35:40|6457.7|6454.9|6456.6|6453.8|6458|6455.2|6456.1|6453.3|9
1614612950000|2021-03-01 15:35:50|6456.2|6453.4|6457.1|6454.3|6457.1|6454.3|6454.1|6451.3|7
1614612960000|2021-03-01 15:36:00|6457.5|6454.7|6461.1|6458.3|6461.1|6458.3|6457.1|6454.3|27
1614612970000|2021-03-01 15:36:10|6461.2|6458.4|6460.6|6457.8|6462.5|6459.7|6460.1|6457.3|56
1614612980000|2021-03-01 15:36:20|6461|6458.2|6461|6458.2|6461.1|6458.3|6460.1|6457.3|5
1614612990000|2021-03-01 15:36:30|6461.1|6458.3|6457.5|6454.7|6461.5|6458.7|6457.5|6454.7|16
1614613000000|2021-03-01 15:36:40|6458|6455.2|6461|6458.2|6461|6458.2|6458|6455.2|29
1614613010000|2021-03-01 15:36:50|6460.2|6457.4|6460|6457.2|6460.2|6457.4|6459.1|6456.3|45
1614613020000|2021-03-01 15:37:00|6460.1|6457.3|6460.6|6457.8|6461.5|6458.7|6460.1|6457.3|60
1614613030000|2021-03-01 15:37:10|6460.7|6457.9|6463|6460.2|6463|6460.2|6460.6|6457.8|28
1614613040000|2021-03-01 15:37:20|6463.1|6460.3|6465.1|6462.3|6465.5|6462.7|6463|6460.2|19
1614613050000|2021-03-01 15:37:30|6465|6462.2|6461.2|6458.4|6465.1|6462.3|6461.2|6458.4|61
1614613060000|2021-03-01 15:37:40|6461.6|6458.8|6462.1|6459.3|6462.1|6459.3|6461.2|6458.4|29
1614613070000|2021-03-01 15:37:50|6463|6460.2|6461.1|6458.3|6463.1|6460.3|6460.6|6457.8|17
1614613080000|2021-03-01 15:38:00|6460.2|6457.4|6458.6|6455.8|6461.1|6458.3|6458.2|6455.4|128
1614613090000|2021-03-01 15:38:10|6457.7|6454.9|6457.2|6454.4|6458.5|6455.7|6457.1|6454.3|19
1614613100000|2021-03-01 15:38:20|6457.1|6454.3|6454.1|6451.3|6457.1|6454.3|6453.7|6450.9|49
1614613110000|2021-03-01 15:38:30|6454.2|6451.4|6453.1|6450.3|6454.2|6451.4|6452.2|6449.4|30
1614613120000|2021-03-01 15:38:40|6453.5|6450.7|6456.1|6453.3|6456.5|6453.7|6453.5|6450.7|20
1614613130000|2021-03-01 15:38:50|6455.6|6452.8|6455.1|6452.3|6455.7|6452.9|6454.7|6451.9|15
1614613140000|2021-03-01 15:39:00|6455|6452.2|6453.7|6450.9|6455|6452.2|6453.2|6450.4|29
1614613150000|2021-03-01 15:39:10|6453.2|6450.4|6454.1|6451.3|6454.1|6451.3|6453.2|6450.4|3
1614613160000|2021-03-01 15:39:20|6454.2|6451.4|6455.2|6452.4|6456.1|6453.3|6454.2|6451.4|36
1614613170000|2021-03-01 15:39:30|6454.7|6451.9|6452.7|6449.9|6455.1|6452.3|6452.2|6449.4|92
1614613180000|2021-03-01 15:39:40|6453.2|6450.4|6455.1|6452.3|6455.1|6452.3|6453.2|6450.4|17
1614613190000|2021-03-01 15:39:50|6456.7|6453.9|6459.1|6456.3|6459.6|6456.8|6456.7|6453.9|42
1614613200000|2021-03-01 15:40:00|6459.6|6456.8|6461.1|6458.3|6462.1|6459.3|6459.6|6456.8|25
1614613210000|2021-03-01 15:40:10|6461.6|6458.8|6459.2|6456.4|6462.1|6459.3|6459.2|6456.4|52
1614613220000|2021-03-01 15:40:20|6458.6|6455.8|6458.6|6455.8|6458.6|6455.8|6457.2|6454.4|35
1614613230000|2021-03-01 15:40:30|6458.5|6455.7|6458.1|6455.3|6458.6|6455.8|6456.2|6453.4|9
1614613240000|2021-03-01 15:40:40|6458.2|6455.4|6456.6|6453.8|6458.7|6455.9|6456.6|6453.8|19
1614613250000|2021-03-01 15:40:50|6457|6454.2|6458.5|6455.7|6459.5|6456.7|6457|6454.2|8
1614613260000|2021-03-01 15:41:00|6458.6|6455.8|6458.1|6455.3|6459.1|6456.3|6458.1|6455.3|10
1614613270000|2021-03-01 15:41:10|6458.2|6455.4|6458.6|6455.8|6459.1|6456.3|6458.2|6455.4|32
1614613280000|2021-03-01 15:41:20|6458.2|6455.4|6457.2|6454.4|6458.2|6455.4|6457.2|6454.4|16
1614613290000|2021-03-01 15:41:30|6456.7|6453.9|6459.6|6456.8|6459.6|6456.8|6456.7|6453.9|17
1614613300000|2021-03-01 15:41:40|6460.1|6457.3|6457.2|6454.4|6460.1|6457.3|6457.2|6454.4|35
1614613310000|2021-03-01 15:41:50|6457|6454.2|6454.6|6451.8|6457|6454.2|6453.6|6450.8|19
1614613320000|2021-03-01 15:42:00|6454.7|6451.9|6455.2|6452.4|6456.1|6453.3|6454.7|6451.9|4
1614613330000|2021-03-01 15:42:10|6455.7|6452.9|6458.2|6455.4|6459.7|6456.9|6455.7|6452.9|56
1614613340000|2021-03-01 15:42:20|6458.1|6455.3|6458.1|6455.3|6458.1|6455.3|6458.1|6455.3|2
1614613350000|2021-03-01 15:42:30|6458.2|6455.4|6456.7|6453.9|6458.6|6455.8|6456.2|6453.4|52
1614613360000|2021-03-01 15:42:40|6456.2|6453.4|6454.7|6451.9|6456.2|6453.4|6454.7|6451.9|12
1614613370000|2021-03-01 15:42:50|6455.1|6452.3|6456|6453.2|6456|6453.2|6455.1|6452.3|8
1614613380000|2021-03-01 15:43:00|6456.1|6453.3|6457.1|6454.3|6458.1|6455.3|6456.1|6453.3|24
1614613390000|2021-03-01 15:43:10|6456.6|6453.8|6456.1|6453.3|6456.6|6453.8|6455.1|6452.3|16
1614613400000|2021-03-01 15:43:20|6455.1|6452.3|6458.6|6455.8|6458.6|6455.8|6455.1|6452.3|24
1614613410000|2021-03-01 15:43:30|6458.2|6455.4|6456.7|6453.9|6458.6|6455.8|6456.6|6453.8|30
1614613420000|2021-03-01 15:43:40|6456.1|6453.3|6458.2|6455.4|6459.1|6456.3|6456.1|6453.3|64
1614613430000|2021-03-01 15:43:50|6459|6456.2|6459.6|6456.8|6460|6457.2|6458.1|6455.3|20
1614613440000|2021-03-01 15:44:00|6460|6457.2|6461.1|6458.3|6461.1|6458.3|6459.6|6456.8|12
1614613450000|2021-03-01 15:44:10|6460.6|6457.8|6462.1|6459.3|6463|6460.2|6460.6|6457.8|42
1614613460000|2021-03-01 15:44:20|6462.5|6459.7|6464|6461.2|6464|6461.2|6461.1|6458.3|64
1614613470000|2021-03-01 15:44:30|6464.1|6461.3|6465.2|6462.4|6466|6463.2|6463.6|6460.8|26
1614613480000|2021-03-01 15:44:40|6464.2|6461.4|6464.1|6461.3|6464.5|6461.7|6463.7|6460.9|11
1614613490000|2021-03-01 15:44:50|6463.6|6460.8|6464|6461.2|6464|6461.2|6463.6|6460.8|13
1614613500000|2021-03-01 15:45:00|6463.6|6460.8|6465|6462.2|6465|6462.2|6463.6|6460.8|24
1614613510000|2021-03-01 15:45:10|6463.2|6460.4|6463|6460.2|6464|6461.2|6463|6460.2|19
1614613520000|2021-03-01 15:45:20|6463.1|6460.3|6463.1|6460.3|6463.5|6460.7|6462.7|6459.9|13
1614613530000|2021-03-01 15:45:30|6464|6461.2|6463.6|6460.8|6464.2|6461.4|6463.6|6460.8|21
1614613540000|2021-03-01 15:45:40|6463.9|6461.1|6464|6461.2|6464|6461.2|6463.9|6461.1|1
1614613550000|2021-03-01 15:45:50|6463.6|6460.8|6463.6|6460.8|6464.1|6461.3|6462.6|6459.8|19
1614613560000|2021-03-01 15:46:00|6463.2|6460.4|6462.6|6459.8|6463.2|6460.4|6461.1|6458.3|46
1614613570000|2021-03-01 15:46:10|6462.1|6459.3|6462.6|6459.8|6463.6|6460.8|6462.1|6459.3|29
1614613580000|2021-03-01 15:46:20|6463|6460.2|6461.1|6458.3|6463.1|6460.3|6461.1|6458.3|13
1614613590000|2021-03-01 15:46:30|6460.9|6458.1|6458.1|6455.3|6460.9|6458.1|6457.6|6454.8|31
1614613600000|2021-03-01 15:46:40|6457.7|6454.9|6455.2|6452.4|6457.7|6454.9|6454.6|6451.8|33
1614613610000|2021-03-01 15:46:50|6455.6|6452.8|6451.6|6448.8|6456.1|6453.3|6451.6|6448.8|16
1614613620000|2021-03-01 15:47:00|6452.1|6449.3|6447|6444.2|6452.1|6449.3|6445.6|6442.8|157
1614613630000|2021-03-01 15:47:10|6447.1|6444.3|6448|6445.2|6449.6|6446.8|6447.1|6444.3|28
1614613640000|2021-03-01 15:47:20|6448.6|6445.8|6448.6|6445.8|6450|6447.2|6447.6|6444.8|39
1614613650000|2021-03-01 15:47:30|6449.1|6446.3|6448.1|6445.3|6449.1|6446.3|6448|6445.2|14
1614613660000|2021-03-01 15:47:40|6449|6446.2|6449.2|6446.4|6451.1|6448.3|6449|6446.2|32
1614613670000|2021-03-01 15:47:50|6449.1|6446.3|6450|6447.2|6450|6447.2|6448.1|6445.3|12
1614613680000|2021-03-01 15:48:00|6450.1|6447.3|6449.1|6446.3|6452|6449.2|6449.1|6446.3|38
1614613690000|2021-03-01 15:48:10|6449|6446.2|6450.1|6447.3|6450.1|6447.3|6448.6|6445.8|43
1614613700000|2021-03-01 15:48:20|6451|6448.2|6451.1|6448.3|6452.1|6449.3|6450.6|6447.8|48
1614613710000|2021-03-01 15:48:30|6450.7|6447.9|6451.6|6448.8|6452.1|6449.3|6450.6|6447.8|49
1614613720000|2021-03-01 15:48:40|6451.2|6448.4|6451.6|6448.8|6452.1|6449.3|6451.2|6448.4|25
1614613730000|2021-03-01 15:48:50|6452|6449.2|6451.6|6448.8|6452|6449.2|6451.6|6448.8|18
1614613740000|2021-03-01 15:49:00|6452|6449.2|6451|6448.2|6452|6449.2|6451|6448.2|53
1614613750000|2021-03-01 15:49:10|6449.1|6446.3|6450|6447.2|6450|6447.2|6448.5|6445.7|53
1614613760000|2021-03-01 15:49:20|6449.1|6446.3|6451.9|6449.1|6452|6449.2|6449|6446.2|29
1614613770000|2021-03-01 15:49:30|6452|6449.2|6452.1|6449.3|6454|6451.2|6452|6449.2|24
1614613780000|2021-03-01 15:49:40|6451.1|6448.3|6454.5|6451.7|6454.5|6451.7|6451.1|6448.3|18
1614613790000|2021-03-01 15:49:50|6454.9|6452.1|6455|6452.2|6455|6452.2|6454.1|6451.3|8
1614613800000|2021-03-01 15:50:00|6455.1|6452.3|6458.1|6455.3|6458.1|6455.3|6455.1|6452.3|25
1614613810000|2021-03-01 15:50:10|6458.6|6455.8|6457|6454.2|6458.6|6455.8|6456.1|6453.3|23
1614613820000|2021-03-01 15:50:20|6456.6|6453.8|6458|6455.2|6458.1|6455.3|6456.6|6453.8|19
1614613830000|2021-03-01 15:50:30|6457.6|6454.8|6457.1|6454.3|6459.1|6456.3|6456.6|6453.8|70
1614613840000|2021-03-01 15:50:40|6456.6|6453.8|6458|6455.2|6458|6455.2|6455.6|6452.8|24
1614613850000|2021-03-01 15:50:50|6458.1|6455.3|6457.6|6454.8|6458.1|6455.3|6457.6|6454.8|27
1614613860000|2021-03-01 15:51:00|6457.1|6454.3|6457|6454.2|6458|6455.2|6456.1|6453.3|17
1614613870000|2021-03-01 15:51:10|6457.1|6454.3|6458.1|6455.3|6458.1|6455.3|6456.6|6453.8|16
1614613880000|2021-03-01 15:51:20|6457.6|6454.8|6459.5|6456.7|6460.1|6457.3|6457.1|6454.3|115
1614613890000|2021-03-01 15:51:30|6460|6457.2|6459.6|6456.8|6460|6457.2|6459.6|6456.8|9
1614613900000|2021-03-01 15:51:40|6460|6457.2|6460|6457.2|6460|6457.2|6459.6|6456.8|8
1614613910000|2021-03-01 15:51:50|6459.6|6456.8|6459|6456.2|6459.6|6456.8|6458.1|6455.3|62
1614613920000|2021-03-01 15:52:00|6460|6457.2|6461.6|6458.8|6462.1|6459.3|6460|6457.2|43
1614613930000|2021-03-01 15:52:10|6461.1|6458.3|6462|6459.2|6462|6459.2|6460.5|6457.7|18
1614613940000|2021-03-01 15:52:20|6461.6|6458.8|6461.1|6458.3|6461.6|6458.8|6461.1|6458.3|13
1614613950000|2021-03-01 15:52:30|6461|6458.2|6458.6|6455.8|6461|6458.2|6457.1|6454.3|52
1614613960000|2021-03-01 15:52:40|6459|6456.2|6457|6454.2|6459|6456.2|6457|6454.2|11
1614613970000|2021-03-01 15:52:50|6456.1|6453.3|6458|6455.2|6458.5|6455.7|6455.1|6452.3|25
1614613980000|2021-03-01 15:53:00|6458.1|6455.3|6458.5|6455.7|6458.9|6456.1|6458|6455.2|28
1614613990000|2021-03-01 15:53:10|6458|6455.2|6456.6|6453.8|6458|6455.2|6456.6|6453.8|22
1614614000000|2021-03-01 15:53:20|6456.1|6453.3|6455.1|6452.3|6457.1|6454.3|6455.1|6452.3|108
1614614010000|2021-03-01 15:53:30|6456|6453.2|6454.5|6451.7|6456|6453.2|6454.1|6451.3|22
1614614020000|2021-03-01 15:53:40|6455|6452.2|6456.1|6453.3|6456.5|6453.7|6454.6|6451.8|81
1614614030000|2021-03-01 15:53:50|6456.6|6453.8|6461.1|6458.3|6461.5|6458.7|6456.1|6453.3|206
1614614040000|2021-03-01 15:54:00|6461.6|6458.8|6462.9|6460.1|6463|6460.2|6461.1|6458.3|25
1614614050000|2021-03-01 15:54:10|6463|6460.2|6464.1|6461.3|6464.9|6462.1|6463|6460.2|40
1614614060000|2021-03-01 15:54:20|6464|6461.2|6464.5|6461.7|6465|6462.2|6463.6|6460.8|62
1614614070000|2021-03-01 15:54:30|6464.1|6461.3|6464|6461.2|6464.6|6461.8|6464|6461.2|19
1614614080000|2021-03-01 15:54:40|6464.1|6461.3|6463.1|6460.3|6465|6462.2|6461.6|6458.8|28
1614614090000|2021-03-01 15:54:50|6463.5|6460.7|6463.1|6460.3|6463.6|6460.8|6463.1|6460.3|5
1614614100000|2021-03-01 15:55:00|6463.9|6461.1|6463.6|6460.8|6464.6|6461.8|6463.1|6460.3|58
1614614110000|2021-03-01 15:55:10|6464|6461.2|6461.1|6458.3|6464|6461.2|6461.1|6458.3|19
1614614120000|2021-03-01 15:55:20|6462|6459.2|6461.9|6459.1|6463|6460.2|6461.1|6458.3|44
1614614130000|2021-03-01 15:55:30|6462.1|6459.3|6460.6|6457.8|6462.1|6459.3|6460.1|6457.3|22
1614614140000|2021-03-01 15:55:40|6460.5|6457.7|6460.5|6457.7|6461.5|6458.7|6460.1|6457.3|19
1614614150000|2021-03-01 15:55:50|6460.1|6457.3|6461|6458.2|6461|6458.2|6460.1|6457.3|69
1614614160000|2021-03-01 15:56:00|6460.6|6457.8|6462|6459.2|6462.1|6459.3|6460.6|6457.8|33
1614614170000|2021-03-01 15:56:10|6462.1|6459.3|6468|6465.2|6468.1|6465.3|6462.1|6459.3|135
1614614180000|2021-03-01 15:56:20|6468.1|6465.3|6469.1|6466.3|6469.1|6466.3|6468|6465.2|41
1614614190000|2021-03-01 15:56:30|6469|6466.2|6468.1|6465.3|6469|6466.2|6468.1|6465.3|11
1614614200000|2021-03-01 15:56:40|6468.6|6465.8|6471.6|6468.8|6472|6469.2|6468.5|6465.7|69
1614614210000|2021-03-01 15:56:50|6471.5|6468.7|6472|6469.2|6473|6470.2|6471.5|6468.7|66
1614614220000|2021-03-01 15:57:00|6471.6|6468.8|6473.1|6470.3|6473.9|6471.1|6471.6|6468.8|89
1614614230000|2021-03-01 15:57:10|6473.5|6470.7|6477|6474.2|6478.1|6475.3|6473.5|6470.7|322
1614614240000|2021-03-01 15:57:20|6476.5|6473.7|6476.5|6473.7|6477.1|6474.3|6475.1|6472.3|49
1614614250000|2021-03-01 15:57:30|6476.9|6474.1|6478.1|6475.3|6480.1|6477.3|6476.5|6473.7|46
1614614260000|2021-03-01 15:57:40|6479|6476.2|6477.9|6475.1|6479|6476.2|6476.5|6473.7|96
1614614270000|2021-03-01 15:57:50|6478|6475.2|6479.9|6477.1|6480.9|6478.1|6478|6475.2|713
1614614280000|2021-03-01 15:58:00|6479.4|6476.6|6480.4|6477.6|6480.9|6478.1|6479.4|6476.6|46
1614614290000|2021-03-01 15:58:10|6480.9|6478.1|6482.4|6479.6|6482.9|6480.1|6480.9|6478.1|154
1614614300000|2021-03-01 15:58:20|6481.9|6479.1|6481.8|6479|6481.9|6479.1|6479.9|6477.1|91
1614614310000|2021-03-01 15:58:30|6481.9|6479.1|6480.9|6478.1|6482.9|6480.1|6480.9|6478.1|124
1614614320000|2021-03-01 15:58:40|6481.3|6478.5|6482.9|6480.1|6483.3|6480.5|6481.3|6478.5|15
1614614330000|2021-03-01 15:58:50|6483.7|6480.9|6483.3|6480.5|6483.8|6481|6482.9|6480.1|64
1614614340000|2021-03-01 15:59:00|6483.4|6480.6|6482.7|6479.9|6484.6|6481.8|6481.9|6479.1|82
1614614350000|2021-03-01 15:59:10|6482.3|6479.5|6483.2|6480.4|6483.7|6480.9|6481.7|6478.9|50
1614614360000|2021-03-01 15:59:20|6483.3|6480.5|6484.2|6481.4|6484.7|6481.9|6483.2|6480.4|54
1614614370000|2021-03-01 15:59:30|6484.6|6481.8|6486.2|6483.4|6486.7|6483.9|6484.2|6481.4|591
1614614380000|2021-03-01 15:59:40|6485.8|6483|6482.7|6479.9|6486.7|6483.9|6482.3|6479.5|98
1614614390000|2021-03-01 15:59:50|6482.3|6479.5|6480.8|6478|6483.7|6480.9|6480.8|6478|113
1614614400000|2021-03-01 16:00:00|6480.7|6477.9|6482.2|6479.4|6482.3|6479.5|6478.3|6475.5|219
1614614410000|2021-03-01 16:00:10|6482.6|6479.8|6477.8|6475|6482.9|6480.1|6476.8|6474|61
1614614420000|2021-03-01 16:00:20|6476.8|6474|6476.2|6473.4|6476.8|6474|6474.8|6472|177
1614614430000|2021-03-01 16:00:30|6476.7|6473.9|6483.8|6481|6485.1|6482.3|6476.7|6473.9|95
1614614440000|2021-03-01 16:00:40|6483.7|6480.9|6477.8|6475|6483.7|6480.9|6477.8|6475|44
1614614450000|2021-03-01 16:00:50|6478.2|6475.4|6474.7|6471.9|6478.7|6475.9|6474.7|6471.9|35
1614614460000|2021-03-01 16:01:00|6473.9|6471.1|6478.7|6475.9|6478.7|6475.9|6473.2|6470.4|75
1614614470000|2021-03-01 16:01:10|6478.3|6475.5|6477.7|6474.9|6478.6|6475.8|6476.8|6474|169
1614614480000|2021-03-01 16:01:20|6478.1|6475.3|6478.8|6476|6480.8|6478|6478.1|6475.3|67
1614614490000|2021-03-01 16:01:30|6479.2|6476.4|6478.7|6475.9|6479.3|6476.5|6477.7|6474.9|158
1614614500000|2021-03-01 16:01:40|6479.6|6476.8|6478.8|6476|6479.7|6476.9|6478.7|6475.9|16
1614614510000|2021-03-01 16:01:50|6479.7|6476.9|6476.2|6473.4|6480.6|6477.8|6476.2|6473.4|62
1614614520000|2021-03-01 16:02:00|6476.7|6473.9|6482.6|6479.8|6483.6|6480.8|6476.7|6473.9|43
1614614530000|2021-03-01 16:02:10|6483.1|6480.3|6482.1|6479.3|6483.1|6480.3|6481.6|6478.8|10
1614614540000|2021-03-01 16:02:20|6481.7|6478.9|6481.6|6478.8|6482.1|6479.3|6481.6|6478.8|17
1614614550000|2021-03-01 16:02:30|6481.7|6478.9|6482.1|6479.3|6483.1|6480.3|6481.6|6478.8|8
1614614560000|2021-03-01 16:02:40|6482.6|6479.8|6481.1|6478.3|6482.6|6479.8|6480.6|6477.8|405
1614614570000|2021-03-01 16:02:50|6480.7|6477.9|6481.1|6478.3|6481.1|6478.3|6479.6|6476.8|32
1614614580000|2021-03-01 16:03:00|6480.6|6477.8|6483.1|6480.3|6483.6|6480.8|6480.6|6477.8|157
1614614590000|2021-03-01 16:03:10|6482.6|6479.8|6483.1|6480.3|6483.1|6480.3|6482.1|6479.3|16
1614614600000|2021-03-01 16:03:20|6482.7|6479.9|6481.6|6478.8|6482.7|6479.9|6481.6|6478.8|44
1614614610000|2021-03-01 16:03:30|6481.1|6478.3|6481.6|6478.8|6482.6|6479.8|6478.7|6475.9|96
1614614620000|2021-03-01 16:03:40|6481.2|6478.4|6478.6|6475.8|6481.2|6478.4|6478.6|6475.8|52
1614614630000|2021-03-01 16:03:50|6478.8|6476|6480.7|6477.9|6480.7|6477.9|6478.8|6476|15
1614614640000|2021-03-01 16:04:00|6481.6|6478.8|6482.1|6479.3|6482.6|6479.8|6481.2|6478.4|34
1614614650000|2021-03-01 16:04:10|6481.7|6478.9|6484.1|6481.3|6484.6|6481.8|6481.7|6478.9|318
1614614660000|2021-03-01 16:04:20|6483.7|6480.9|6483.7|6480.9|6484.1|6481.3|6483.2|6480.4|26
1614614670000|2021-03-01 16:04:30|6483.2|6480.4|6484.1|6481.3|6484.1|6481.3|6482.7|6479.9|12
1614614680000|2021-03-01 16:04:40|6483.7|6480.9|6484.1|6481.3|6484.1|6481.3|6483.7|6480.9|53
1614614690000|2021-03-01 16:04:50|6483.7|6480.9|6482.1|6479.3|6483.7|6480.9|6481.6|6478.8|31
1614614700000|2021-03-01 16:05:00|6482.6|6479.8|6484.6|6481.8|6484.6|6481.8|6482.6|6479.8|25
1614614710000|2021-03-01 16:05:10|6483.7|6480.9|6481.2|6478.4|6483.7|6480.9|6480.7|6477.9|57
1614614720000|2021-03-01 16:05:20|6481.1|6478.3|6482.1|6479.3|6482.2|6479.4|6481.1|6478.3|14
1614614730000|2021-03-01 16:05:30|6481.7|6478.9|6479.1|6476.3|6481.7|6478.9|6478.7|6475.9|13
1614614740000|2021-03-01 16:05:40|6478.7|6475.9|6479.1|6476.3|6479.1|6476.3|6477.3|6474.5|28
1614614750000|2021-03-01 16:05:50|6479.6|6476.8|6479.1|6476.3|6479.6|6476.8|6478.6|6475.8|11
1614614760000|2021-03-01 16:06:00|6478.7|6475.9|6480.7|6477.9|6480.7|6477.9|6478.7|6475.9|32
1614614770000|2021-03-01 16:06:10|||||||||24
1614614780000|2021-03-01 16:06:20|6480.8|6478|6482.7|6479.9|6483.6|6480.8|6480.8|6478|35
1614614790000|2021-03-01 16:06:30|6482.6|6479.8|6484.6|6481.8|6484.6|6481.8|6482.6|6479.8|8
1614614800000|2021-03-01 16:06:40|6485.1|6482.3|6482.7|6479.9|6486.1|6483.3|6482.7|6479.9|44
1614614810000|2021-03-01 16:06:50|6482.6|6479.8|6481.8|6479|6482.7|6479.9|6481.7|6478.9|51
1614614820000|2021-03-01 16:07:00|6481.7|6478.9|6484.6|6481.8|6485.7|6482.9|6481.7|6478.9|30
1614614830000|2021-03-01 16:07:10|6484.7|6481.9|6486.6|6483.8|6486.6|6483.8|6484.7|6481.9|38
1614614840000|2021-03-01 16:07:20|6486.2|6483.4|6485.6|6482.8|6486.6|6483.8|6484.7|6481.9|39
1614614850000|2021-03-01 16:07:30|6485.7|6482.9|6485.6|6482.8|6485.7|6482.9|6485.6|6482.8|31
1614614860000|2021-03-01 16:07:40|6485.7|6482.9|6487.7|6484.9|6489.7|6486.9|6485.7|6482.9|55
1614614870000|2021-03-01 16:07:50|6487.6|6484.8|6484.1|6481.3|6487.6|6484.8|6483.7|6480.9|19
1614614880000|2021-03-01 16:08:00|6484.2|6481.4|6486.7|6483.9|6487.6|6484.8|6483.2|6480.4|45
1614614890000|2021-03-01 16:08:10|6487.6|6484.8|6487.6|6484.8|6487.6|6484.8|6487.6|6484.8|7
1614614900000|2021-03-01 16:08:20|6487.7|6484.9|6488.2|6485.4|6488.6|6485.8|6487.6|6484.8|29
1614614910000|2021-03-01 16:08:30|6487.8|6485|6486.2|6483.4|6487.8|6485|6485.7|6482.9|22
1614614920000|2021-03-01 16:08:40|6486.6|6483.8|6489.1|6486.3|6489.6|6486.8|6486.6|6483.8|27
1614614930000|2021-03-01 16:08:50|6489.6|6486.8|6488.6|6485.8|6489.6|6486.8|6488.6|6485.8|3
1614614940000|2021-03-01 16:09:00|6488.7|6485.9|6488.1|6485.3|6489.1|6486.3|6487.7|6484.9|11
1614614950000|2021-03-01 16:09:10|6488.6|6485.8|6491.6|6488.8|6491.6|6488.8|6488.6|6485.8|45
1614614960000|2021-03-01 16:09:20|6491.2|6488.4|6490.1|6487.3|6491.2|6488.4|6489.7|6486.9|34
1614614970000|2021-03-01 16:09:30|6490.6|6487.8|6490.1|6487.3|6490.6|6487.8|6490.1|6487.3|20
1614614980000|2021-03-01 16:09:40|6490.6|6487.8|6490.6|6487.8|6491.1|6488.3|6490.1|6487.3|63
1614614990000|2021-03-01 16:09:50|6490.2|6487.4|6489.6|6486.8|6490.6|6487.8|6489.6|6486.8|19
1614615000000|2021-03-01 16:10:00|6489.1|6486.3|6489.6|6486.8|6490.1|6487.3|6489.1|6486.3|15
1614615010000|2021-03-01 16:10:10|6488.7|6485.9|6491.6|6488.8|6491.6|6488.8|6488.7|6485.9|53
1614615020000|2021-03-01 16:10:20|6490.7|6487.9|6490.7|6487.9|6491.6|6488.8|6490.6|6487.8|37
1614615030000|2021-03-01 16:10:30|6491.1|6488.3|6490.7|6487.9|6491.7|6488.9|6490.7|6487.9|33
1614615040000|2021-03-01 16:10:40|6491.1|6488.3|6489.6|6486.8|6491.6|6488.8|6489.6|6486.8|33
1614615050000|2021-03-01 16:10:50|6490.1|6487.3|6489.6|6486.8|6490.1|6487.3|6489.6|6486.8|14
1614615060000|2021-03-01 16:11:00|6490.1|6487.3|6491.6|6488.8|6492.1|6489.3|6490.1|6487.3|44
1614615070000|2021-03-01 16:11:10|6491.1|6488.3|6490.6|6487.8|6491.1|6488.3|6490.6|6487.8|12
1614615080000|2021-03-01 16:11:20|6489.7|6486.9|6488.6|6485.8|6489.7|6486.9|6488.6|6485.8|28
1614615090000|2021-03-01 16:11:30|6488.7|6485.9|6487.6|6484.8|6488.7|6485.9|6487.6|6484.8|17
1614615100000|2021-03-01 16:11:40|6486.7|6483.9|6484.2|6481.4|6486.7|6483.9|6484.2|6481.4|24
1614615110000|2021-03-01 16:11:50|6483.6|6480.8|6482.6|6479.8|6483.6|6480.8|6482.6|6479.8|5
1614615120000|2021-03-01 16:12:00|6481.7|6478.9|6485.6|6482.8|6486.6|6483.8|6481.7|6478.9|38
1614615130000|2021-03-01 16:12:10|6485.1|6482.3|6485.6|6482.8|6485.6|6482.8|6485.1|6482.3|33
1614615140000|2021-03-01 16:12:20|6485.7|6482.9|6486.1|6483.3|6486.1|6483.3|6485.6|6482.8|11
1614615150000|2021-03-01 16:12:30|6486.5|6483.7|6487.5|6484.7|6487.5|6484.7|6486.5|6483.7|3
1614615160000|2021-03-01 16:12:40|6487.7|6484.9|6489.5|6486.7|6489.5|6486.7|6487.7|6484.9|11
1614615170000|2021-03-01 16:12:50|6489.7|6486.9|6490.7|6487.9|6491.6|6488.8|6489.7|6486.9|37
1614615180000|2021-03-01 16:13:00|6491.1|6488.3|6491.6|6488.8|6492.5|6489.7|6490.7|6487.9|78
1614615190000|2021-03-01 16:13:10|6492.1|6489.3|6492.1|6489.3|6492.1|6489.3|6491.7|6488.9|14
1614615200000|2021-03-01 16:13:20|6491.7|6488.9|6491.6|6488.8|6491.7|6488.9|6491.6|6488.8|11
1614615210000|2021-03-01 16:13:30|6491.1|6488.3|6490.7|6487.9|6491.1|6488.3|6490.7|6487.9|8
1614615220000|2021-03-01 16:13:40|6491.6|6488.8|6492.7|6489.9|6493.5|6490.7|6490.7|6487.9|37
1614615230000|2021-03-01 16:13:50|6493.5|6490.7|6489.8|6487|6493.6|6490.8|6489.8|6487|661
1614615240000|2021-03-01 16:14:00|6489.3|6486.5|6488.8|6486|6489.3|6486.5|6486.8|6484|29
1614615250000|2021-03-01 16:14:10|6488.7|6485.9|6487.8|6485|6488.7|6485.9|6487.8|6485|9
1614615260000|2021-03-01 16:14:20|6488.3|6485.5|6489.7|6486.9|6489.7|6486.9|6488.3|6485.5|18
1614615270000|2021-03-01 16:14:30|6489.6|6486.8|6487.8|6485|6489.6|6486.8|6487.8|6485|23
1614615280000|2021-03-01 16:14:40|6488.3|6485.5|6487.8|6485|6489.7|6486.9|6487.8|6485|16
1614615290000|2021-03-01 16:14:50|6488.3|6485.5|6487.8|6485|6488.3|6485.5|6487.8|6485|6
1614615300000|2021-03-01 16:15:00|6488.6|6485.8|6489.8|6487|6489.8|6487|6488.6|6485.8|33
1614615310000|2021-03-01 16:15:10|6489.3|6486.5|6489.8|6487|6489.8|6487|6489.3|6486.5|6
1614615320000|2021-03-01 16:15:20|6489.3|6486.5|6487.3|6484.5|6489.3|6486.5|6486.8|6484|60
1614615330000|2021-03-01 16:15:30|6487.8|6485|6488.8|6486|6489.7|6486.9|6487.8|6485|12
1614615340000|2021-03-01 16:15:40|6489.3|6486.5|6489.7|6486.9|6489.7|6486.9|6489.3|6486.5|3
1614615350000|2021-03-01 16:15:50|6489.8|6487|6491.7|6488.9|6491.7|6488.9|6489.8|6487|34
1614615360000|2021-03-01 16:16:00|6491.8|6489|6491.2|6488.4|6492.7|6489.9|6490.8|6488|55
1614615370000|2021-03-01 16:16:10|6491.7|6488.9|6488.8|6486|6491.7|6488.9|6488.8|6486|35
1614615380000|2021-03-01 16:16:20|6488.7|6485.9|6487.8|6485|6488.7|6485.9|6487.8|6485|11
1614615390000|2021-03-01 16:16:30|6488.8|6486|6488.7|6485.9|6488.8|6486|6487.8|6485|6
1614615400000|2021-03-01 16:16:40|6489.2|6486.4|6486.8|6484|6489.2|6486.4|6486.8|6484|37
1614615410000|2021-03-01 16:16:50|6486.7|6483.9|6484.3|6481.5|6486.7|6483.9|6483.8|6481|24
1614615420000|2021-03-01 16:17:00|6484.7|6481.9|6487.7|6484.9|6487.7|6484.9|6484.3|6481.5|37
1614615430000|2021-03-01 16:17:10|6487.8|6485|6488.3|6485.5|6488.7|6485.9|6487.8|6485|28
1614615440000|2021-03-01 16:17:20|6488.2|6485.4|6488.2|6485.4|6488.7|6485.9|6487.8|6485|29
1614615450000|2021-03-01 16:17:30|6487.8|6485|6487.6|6484.8|6487.8|6485|6486.2|6483.4|20
1614615460000|2021-03-01 16:17:40|6487.7|6484.9|6487.7|6484.9|6487.7|6484.9|6487.7|6484.9|0
1614615470000|2021-03-01 16:17:50|6487.8|6485|6489.7|6486.9|6489.7|6486.9|6487.8|6485|17
1614615480000|2021-03-01 16:18:00|6489.8|6487|6491.8|6489|6492.8|6490|6489.8|6487|33
1614615490000|2021-03-01 16:18:10|6492.7|6489.9|6491.8|6489|6492.8|6490|6491.8|6489|54
1614615500000|2021-03-01 16:18:20|6491.3|6488.5|6489.7|6486.9|6491.3|6488.5|6488.8|6486|71
1614615510000|2021-03-01 16:18:30|6489.8|6487|6491.3|6488.5|6491.8|6489|6489.8|6487|34
1614615520000|2021-03-01 16:18:40|6490.8|6488|6490.8|6488|6491.3|6488.5|6490.8|6488|30
1614615530000|2021-03-01 16:18:50|||||||||6
1614615540000|2021-03-01 16:19:00|6490.3|6487.5|6490.7|6487.9|6490.8|6488|6490.2|6487.4|44
1614615550000|2021-03-01 16:19:10|6490.3|6487.5|6490.7|6487.9|6490.7|6487.9|6489.7|6486.9|103
1614615560000|2021-03-01 16:19:20|6490.8|6488|6490.7|6487.9|6490.8|6488|6490.7|6487.9|30
1614615570000|2021-03-01 16:19:30|6490.8|6488|6492.7|6489.9|6492.7|6489.9|6490.7|6487.9|56
1614615580000|2021-03-01 16:19:40|6491.8|6489|6492.8|6490|6492.8|6490|6491.8|6489|39
1614615590000|2021-03-01 16:19:50|6492.3|6489.5|6492.3|6489.5|6492.8|6490|6492.3|6489.5|13
1614615600000|2021-03-01 16:20:00|6492.8|6490|6494.3|6491.5|6494.8|6492|6492.8|6490|37
1614615610000|2021-03-01 16:20:10|6494.6|6491.8|6493.8|6491|6494.7|6491.9|6493.8|6491|32
1614615620000|2021-03-01 16:20:20|6493.7|6490.9|6490.8|6488|6493.7|6490.9|6490.8|6488|62
1614615630000|2021-03-01 16:20:30|6491.3|6488.5|6493.6|6490.8|6493.6|6490.8|6490.8|6488|67
1614615640000|2021-03-01 16:20:40|6493.7|6490.9|6492.7|6489.9|6493.7|6490.9|6492.7|6489.9|1
1614615650000|2021-03-01 16:20:50|6491.7|6488.9|6495.7|6492.9|6495.7|6492.9|6491.7|6488.9|81
1614615660000|2021-03-01 16:21:00|6495.6|6492.8|6495.7|6492.9|6495.7|6492.9|6494.3|6491.5|66
1614615670000|2021-03-01 16:21:10|||||||||22
1614615680000|2021-03-01 16:21:20|6496.7|6493.9|6496.7|6493.9|6497.7|6494.9|6495.7|6492.9|55
1614615690000|2021-03-01 16:21:30|6496.2|6493.4|6494.7|6491.9|6496.7|6493.9|6494.7|6491.9|39
1614615700000|2021-03-01 16:21:40|6494.8|6492|6493.2|6490.4|6494.8|6492|6492.7|6489.9|16
1614615710000|2021-03-01 16:21:50|6492.8|6490|6491.7|6488.9|6492.8|6490|6491.7|6488.9|13
1614615720000|2021-03-01 16:22:00|6490.8|6488|6484.7|6481.9|6490.8|6488|6484.7|6481.9|158
1614615730000|2021-03-01 16:22:10|6483.7|6480.9|6484.6|6481.8|6485.7|6482.9|6482.7|6479.9|214
1614615740000|2021-03-01 16:22:20|6484.2|6481.4|6484.7|6481.9|6484.7|6481.9|6483.7|6480.9|11
1614615750000|2021-03-01 16:22:30|6484.8|6482|6485.7|6482.9|6485.7|6482.9|6483.7|6480.9|25
1614615760000|2021-03-01 16:22:40|6486.7|6483.9|6483.8|6481|6486.7|6483.9|6483.8|6481|52
1614615770000|2021-03-01 16:22:50|6483.7|6480.9|6485.7|6482.9|6486.7|6483.9|6483.7|6480.9|86
1614615780000|2021-03-01 16:23:00|6484.8|6482|6483.9|6481.1|6484.8|6482|6482.8|6480|51
1614615790000|2021-03-01 16:23:10|6483.8|6481|6482.8|6480|6484.2|6481.4|6482.7|6479.9|21
1614615800000|2021-03-01 16:23:20|6482.7|6479.9|6485.7|6482.9|6485.7|6482.9|6482.7|6479.9|42
1614615810000|2021-03-01 16:23:30|6485.8|6483|6485.8|6483|6486.7|6483.9|6485.7|6482.9|39
1614615820000|2021-03-01 16:23:40|6486.2|6483.4|6485.3|6482.5|6486.7|6483.9|6485.3|6482.5|36
1614615830000|2021-03-01 16:23:50|6484.8|6482|6486.7|6483.9|6486.7|6483.9|6484.7|6481.9|28
1614615840000|2021-03-01 16:24:00|6486.8|6484|6487.2|6484.4|6487.7|6484.9|6486.8|6484|18
1614615850000|2021-03-01 16:24:10|6486.8|6484|6489.7|6486.9|6489.7|6486.9|6486.7|6483.9|21
1614615860000|2021-03-01 16:24:20|6490.2|6487.4|6487.7|6484.9|6490.7|6487.9|6487.7|6484.9|57
1614615870000|2021-03-01 16:24:30|6488.2|6485.4|6488.2|6485.4|6488.7|6485.9|6487.7|6484.9|20
1614615880000|2021-03-01 16:24:40|6488.7|6485.9|6486.8|6484|6489.2|6486.4|6486.8|6484|40
1614615890000|2021-03-01 16:24:50|6486.7|6483.9|6485.2|6482.4|6486.7|6483.9|6483.8|6481|45
1614615900000|2021-03-01 16:25:00|6484.7|6481.9|6488.7|6485.9|6490.7|6487.9|6484.7|6481.9|156
1614615910000|2021-03-01 16:25:10|6489.2|6486.4|6490.7|6487.9|6490.7|6487.9|6488.7|6485.9|36
1614615920000|2021-03-01 16:25:20|6491.1|6488.3|6491.7|6488.9|6491.7|6488.9|6489.7|6486.9|45
1614615930000|2021-03-01 16:25:30|6492.5|6489.7|6489.2|6486.4|6492.7|6489.9|6489.2|6486.4|116
1614615940000|2021-03-01 16:25:40|6489.7|6486.9|6489.7|6486.9|6489.7|6486.9|6489.2|6486.4|9
1614615950000|2021-03-01 16:25:50|6488.7|6485.9|6489.7|6486.9|6489.7|6486.9|6488.7|6485.9|23
1614615960000|2021-03-01 16:26:00|6489.8|6487|6490.7|6487.9|6491.7|6488.9|6489.8|6487|110
1614615970000|2021-03-01 16:26:10|6490.2|6487.4|6490.7|6487.9|6491.2|6488.4|6489.8|6487|47
1614615980000|2021-03-01 16:26:20|6490.2|6487.4|6486.7|6483.9|6490.7|6487.9|6486.7|6483.9|75
1614615990000|2021-03-01 16:26:30|6485.8|6483|6485.7|6482.9|6487.7|6484.9|6485.7|6482.9|99
1614616000000|2021-03-01 16:26:40|6486.7|6483.9|6485.2|6482.4|6486.7|6483.9|6484.8|6482|50
1614616010000|2021-03-01 16:26:50|6485.7|6482.9|6485.7|6482.9|6486.2|6483.4|6483.7|6480.9|173
1614616020000|2021-03-01 16:27:00|6485.8|6483|6485.7|6482.9|6487.6|6484.8|6485.7|6482.9|24
1614616030000|2021-03-01 16:27:10|6485.2|6482.4|6486.7|6483.9|6486.7|6483.9|6484.7|6481.9|78
1614616040000|2021-03-01 16:27:20|6486.2|6483.4|6488.2|6485.4|6488.7|6485.9|6486.2|6483.4|88
1614616050000|2021-03-01 16:27:30|6487.7|6484.9|6487.7|6484.9|6488.7|6485.9|6487.7|6484.9|35
1614616060000|2021-03-01 16:27:40|6488.5|6485.7|6492.6|6489.8|6493.5|6490.7|6488.5|6485.7|796
1614616070000|2021-03-01 16:27:50|6492.1|6489.3|6491.7|6488.9|6492.5|6489.7|6491.7|6488.9|27
1614616080000|2021-03-01 16:28:00|6491.6|6488.8|6490.7|6487.9|6491.6|6488.8|6490.7|6487.9|105
1614616090000|2021-03-01 16:28:10|6491.1|6488.3|6490.1|6487.3|6491.1|6488.3|6488.7|6485.9|69
1614616100000|2021-03-01 16:28:20|6489.7|6486.9|6489.5|6486.7|6490.1|6487.3|6489.5|6486.7|234
1614616110000|2021-03-01 16:28:30|6489.6|6486.8|6488.5|6485.7|6490.6|6487.8|6487.6|6484.8|204
1614616120000|2021-03-01 16:28:40|6488.6|6485.8|6486.6|6483.8|6488.6|6485.8|6485.7|6482.9|99
1614616130000|2021-03-01 16:28:50|6487.1|6484.3|6485.1|6482.3|6487.5|6484.7|6485.1|6482.3|81
1614616140000|2021-03-01 16:29:00|6485.5|6482.7|6482.6|6479.8|6485.7|6482.9|6480.7|6477.9|206
1614616150000|2021-03-01 16:29:10|6482.2|6479.4|6482.5|6479.7|6483.6|6480.8|6481.7|6478.9|189
1614616160000|2021-03-01 16:29:20|6482.6|6479.8|6481.1|6478.3|6482.7|6479.9|6480.7|6477.9|138
1614616170000|2021-03-01 16:29:30|6480.7|6477.9|6480.7|6477.9|6482.6|6479.8|6480.7|6477.9|140
1614616180000|2021-03-01 16:29:40|6481.5|6478.7|6479.1|6476.3|6481.6|6478.8|6478.6|6475.8|150
1614616190000|2021-03-01 16:29:50|6478.6|6475.8|6478.5|6475.7|6479.6|6476.8|6477.7|6474.9|259
1614616200000|2021-03-01 16:30:00|6477.7|6474.9|6479.6|6476.8|6480.5|6477.7|6475.7|6472.9|395
1614616210000|2021-03-01 16:30:10|6479.5|6476.7|6482.5|6479.7|6482.5|6479.7|6478.7|6475.9|273
1614616220000|2021-03-01 16:30:20|6482.1|6479.3|6481.7|6478.9|6482.5|6479.7|6481.5|6478.7|60
1614616230000|2021-03-01 16:30:30|6482.6|6479.8|6481.7|6478.9|6482.6|6479.8|6481.7|6478.9|79
1614616240000|2021-03-01 16:30:40|6480.8|6478|6481.2|6478.4|6481.2|6478.4|6478.8|6476|187
1614616250000|2021-03-01 16:30:50|6480.7|6477.9|6484.7|6481.9|6484.7|6481.9|6479.8|6477|275
1614616260000|2021-03-01 16:31:00|6484.5|6481.7|6480.7|6477.9|6484.5|6481.7|6479.7|6476.9|124
1614616270000|2021-03-01 16:31:10|6480.2|6477.4|6480.6|6477.8|6481.7|6478.9|6480.2|6477.4|80
1614616280000|2021-03-01 16:31:20|6480.7|6477.9|6482.7|6479.9|6482.8|6480|6480.7|6477.9|162
1614616290000|2021-03-01 16:31:30|6482.8|6480|6482.7|6479.9|6483.7|6480.9|6482.7|6479.9|14
1614616300000|2021-03-01 16:31:40|6481.7|6478.9|6480.8|6478|6482.2|6479.4|6480.8|6478|57
1614616310000|2021-03-01 16:31:50|6480.7|6477.9|6481.2|6478.4|6481.7|6478.9|6480.7|6477.9|30
1614616320000|2021-03-01 16:32:00|6481.7|6478.9|6483.2|6480.4|6483.2|6480.4|6481.2|6478.4|34
1614616330000|2021-03-01 16:32:10|6483.7|6480.9|6483.7|6480.9|6483.7|6480.9|6482.7|6479.9|6
1614616340000|2021-03-01 16:32:20|6483.2|6480.4|6483.2|6480.4|6483.7|6480.9|6482.7|6479.9|19
1614616350000|2021-03-01 16:32:30|6482.8|6480|6482.7|6479.9|6483.7|6480.9|6482.7|6479.9|17
1614616360000|2021-03-01 16:32:40|6481.8|6479|6480.7|6477.9|6481.8|6479|6479.8|6477|597
1614616370000|2021-03-01 16:32:50|6480.2|6477.4|6474.7|6471.9|6480.7|6477.9|6474.7|6471.9|299
1614616380000|2021-03-01 16:33:00|6474.8|6472|6471.8|6469|6474.8|6472|6470.8|6468|194
1614616390000|2021-03-01 16:33:10|6471.4|6468.6|6471.7|6468.9|6471.7|6468.9|6470.7|6467.9|67
1614616400000|2021-03-01 16:33:20|6471.8|6469|6473.7|6470.9|6475.2|6472.4|6471.8|6469|118
1614616410000|2021-03-01 16:33:30|6474.2|6471.4|6474.7|6471.9|6474.7|6471.9|6474.2|6471.4|11
1614616420000|2021-03-01 16:33:40|6473.8|6471|6471.9|6469.1|6473.8|6471|6471.7|6468.9|52
1614616430000|2021-03-01 16:33:50|6471.8|6469|6475.7|6472.9|6477.7|6474.9|6471.8|6469|40
1614616440000|2021-03-01 16:34:00|6476.2|6473.4|6475.2|6472.4|6476.7|6473.9|6474.8|6472|63
1614616450000|2021-03-01 16:34:10|6475.7|6472.9|6478.7|6475.9|6478.7|6475.9|6474.8|6472|130
1614616460000|2021-03-01 16:34:20|6478.3|6475.5|6477.2|6474.4|6478.3|6475.5|6475.8|6473|43
1614616470000|2021-03-01 16:34:30|6476.8|6474|6475.3|6472.5|6476.8|6474|6474.8|6472|25
1614616480000|2021-03-01 16:34:40|6475.7|6472.9|6477.2|6474.4|6477.8|6475|6475.7|6472.9|13
1614616490000|2021-03-01 16:34:50|6476.8|6474|6474.7|6471.9|6476.8|6474|6474.7|6471.9|46
1614616500000|2021-03-01 16:35:00|6474.6|6471.8|6472.8|6470|6474.6|6471.8|6471.8|6469|56
1614616510000|2021-03-01 16:35:10|6473.2|6470.4|6471.7|6468.9|6473.7|6470.9|6471.2|6468.4|40
1614616520000|2021-03-01 16:35:20|6471.2|6468.4|6474.2|6471.4|6474.2|6471.4|6471.2|6468.4|20
1614616530000|2021-03-01 16:35:30|6473.7|6470.9|6471.7|6468.9|6473.7|6470.9|6471.7|6468.9|10
1614616540000|2021-03-01 16:35:40|6472.6|6469.8|6472.2|6469.4|6472.7|6469.9|6471.7|6468.9|26
1614616550000|2021-03-01 16:35:50|6472.7|6469.9|6471.7|6468.9|6472.7|6469.9|6471.7|6468.9|52
1614616560000|2021-03-01 16:36:00|6472.2|6469.4|6474.2|6471.4|6474.7|6471.9|6471.7|6468.9|16
1614616570000|2021-03-01 16:36:10|6474.7|6471.9|6475.2|6472.4|6475.7|6472.9|6474.7|6471.9|31
1614616580000|2021-03-01 16:36:20|6475.7|6472.9|6473.2|6470.4|6475.7|6472.9|6473.2|6470.4|22
1614616590000|2021-03-01 16:36:30|6472.7|6469.9|6473.7|6470.9|6473.7|6470.9|6472.7|6469.9|4
1614616600000|2021-03-01 16:36:40|6474.2|6471.4|6473.7|6470.9|6474.2|6471.4|6473.7|6470.9|7
1614616610000|2021-03-01 16:36:50|||||||||26
1614616620000|2021-03-01 16:37:00|6474.2|6471.4|6473.7|6470.9|6474.7|6471.9|6473.7|6470.9|17
1614616630000|2021-03-01 16:37:10|6474.2|6471.4|6475.7|6472.9|6475.7|6472.9|6473.2|6470.4|84
1614616640000|2021-03-01 16:37:20|6476.2|6473.4|6480.7|6477.9|6480.7|6477.9|6476.2|6473.4|128
1614616650000|2021-03-01 16:37:30|6480.2|6477.4|6480.7|6477.9|6480.7|6477.9|6480.2|6477.4|23
1614616660000|2021-03-01 16:37:40|6480.2|6477.4|6479.7|6476.9|6480.7|6477.9|6478.7|6475.9|39
1614616670000|2021-03-01 16:37:50|6479.2|6476.4|6478.7|6475.9|6479.2|6476.4|6477.7|6474.9|12
1614616680000|2021-03-01 16:38:00|6478.2|6475.4|6476.2|6473.4|6478.2|6475.4|6476.2|6473.4|28
1614616690000|2021-03-01 16:38:10|6476.7|6473.9|6473.7|6470.9|6477.2|6474.4|6473.7|6470.9|48
1614616700000|2021-03-01 16:38:20|6473.3|6470.5|6472.2|6469.4|6473.7|6470.9|6471.7|6468.9|61
1614616710000|2021-03-01 16:38:30|6471.7|6468.9|6472.7|6469.9|6472.7|6469.9|6471.7|6468.9|42
1614616720000|2021-03-01 16:38:40|6472.2|6469.4|6471.7|6468.9|6472.2|6469.4|6471.7|6468.9|21
1614616730000|2021-03-01 16:38:50|6472.7|6469.9|6472.7|6469.9|6473.7|6470.9|6472.7|6469.9|24
1614616740000|2021-03-01 16:39:00|6473.2|6470.4|6472.2|6469.4|6473.2|6470.4|6471.7|6468.9|16
1614616750000|2021-03-01 16:39:10|6471.7|6468.9|6469.7|6466.9|6471.7|6468.9|6469.7|6466.9|8
1614616760000|2021-03-01 16:39:20|6470.2|6467.4|6469.2|6466.4|6470.2|6467.4|6469.2|6466.4|64
1614616770000|2021-03-01 16:39:30|6468.7|6465.9|6469.1|6466.3|6469.7|6466.9|6468.7|6465.9|26
1614616780000|2021-03-01 16:39:40|6468.7|6465.9|6467.6|6464.8|6468.7|6465.9|6467.2|6464.4|39
1614616790000|2021-03-01 16:39:50|6467.2|6464.4|6465.2|6462.4|6467.2|6464.4|6464.7|6461.9|35
1614616800000|2021-03-01 16:40:00|6464.8|6462|6462.7|6459.9|6465.1|6462.3|6462.7|6459.9|31
1614616810000|2021-03-01 16:40:10|6462.6|6459.8|6465.6|6462.8|6465.6|6462.8|6462.6|6459.8|51
1614616820000|2021-03-01 16:40:20|6465.1|6462.3|6464.2|6461.4|6465.2|6462.4|6464.2|6461.4|19
1614616830000|2021-03-01 16:40:30|6464.7|6461.9|6461.8|6459|6464.7|6461.9|6461.8|6459|267
1614616840000|2021-03-01 16:40:40|6462.6|6459.8|6461.2|6458.4|6462.7|6459.9|6460.8|6458|50
1614616850000|2021-03-01 16:40:50|6461.8|6459|6460.3|6457.5|6461.8|6459|6459.9|6457.1|91
1614616860000|2021-03-01 16:41:00|6459.9|6457.1|6458.9|6456.1|6461.3|6458.5|6458.8|6456|51
1614616870000|2021-03-01 16:41:10|6458.3|6455.5|6456.8|6454|6458.3|6455.5|6456.4|6453.6|29
1614616880000|2021-03-01 16:41:20|6456.3|6453.5|6455.3|6452.5|6457.8|6455|6454.4|6451.6|337
1614616890000|2021-03-01 16:41:30|6454.9|6452.1|6455.8|6453|6455.8|6453|6453.3|6450.5|121
1614616900000|2021-03-01 16:41:40|6455.5|6451.5|6454.7|6451.9|6455.8|6453|6453.9|6451.1|99
1614616910000|2021-03-01 16:41:50|6454.8|6452|6454.3|6451.5|6455.3|6452.5|6454.3|6451.5|37
1614616920000|2021-03-01 16:42:00|6453.9|6451.1|6454.4|6451.6|6455.8|6453|6453.9|6451.1|90
1614616930000|2021-03-01 16:42:10|6453.9|6451.1|6454.3|6451.5|6454.8|6452|6452.9|6450.1|41
1614616940000|2021-03-01 16:42:20|6453.9|6451.1|6455.8|6453|6456.8|6454|6453.9|6451.1|59
1614616950000|2021-03-01 16:42:30|6456.8|6454|6453.3|6450.5|6456.8|6454|6453.3|6450.5|61
1614616960000|2021-03-01 16:42:40|6452.9|6450.1|6452.8|6450|6452.9|6450.1|6451.8|6449|19
1614616970000|2021-03-01 16:42:50|6452.9|6450.1|6452.9|6450.1|6454.8|6452|6452.9|6450.1|50
1614616980000|2021-03-01 16:43:00|6453.3|6450.5|6454.8|6452|6454.8|6452|6452.9|6450.1|24
1614616990000|2021-03-01 16:43:10|6453.9|6451.1|6452.8|6450|6453.9|6451.1|6451.9|6449.1|48
1614617000000|2021-03-01 16:43:20|6452.4|6449.6|6452.9|6450.1|6452.9|6450.1|6451.9|6449.1|49
1614617010000|2021-03-01 16:43:30|6452.4|6449.6|6452.3|6449.5|6452.4|6449.6|6451.9|6449.1|3
1614617020000|2021-03-01 16:43:40|6452.4|6449.6|6450.4|6447.6|6452.8|6450|6449.4|6446.6|1224
1614617030000|2021-03-01 16:43:50|6449.9|6447.1|6451.4|6448.6|6451.4|6448.6|6449.9|6447.1|18
1614617040000|2021-03-01 16:44:00|6451.9|6449.1|6453.4|6450.6|6453.9|6451.1|6451.9|6449.1|34
1614617050000|2021-03-01 16:44:10|6453.9|6451.1|6452.9|6450.1|6453.9|6451.1|6452.9|6450.1|30
1614617060000|2021-03-01 16:44:20|6453.4|6450.6|6453.9|6451.1|6453.9|6451.1|6452.9|6450.1|23
1614617070000|2021-03-01 16:44:30|6454.9|6452.1|6452.9|6450.1|6454.9|6452.1|6452.8|6450|31
1614617080000|2021-03-01 16:44:40|6453.8|6451|6453.9|6451.1|6454.8|6452|6453.8|6451|85
1614617090000|2021-03-01 16:44:50|6454.4|6451.6|6453.9|6451.1|6454.4|6451.6|6453.9|6451.1|48
1614617100000|2021-03-01 16:45:00|6453.8|6451|6448.8|6446|6453.8|6451|6448.4|6445.6|107
1614617110000|2021-03-01 16:45:10|6448.9|6446.1|6450.3|6447.5|6450.8|6448|6448.9|6446.1|47
1614617120000|2021-03-01 16:45:20|6450.4|6447.6|6449.4|6446.6|6450.8|6448|6448.9|6446.1|66
1614617130000|2021-03-01 16:45:30|6449.3|6446.5|6448.8|6446|6449.3|6446.5|6448.4|6445.6|72
1614617140000|2021-03-01 16:45:40|6448.4|6445.6|6449.8|6447|6450.8|6448|6448.4|6445.6|34
1614617150000|2021-03-01 16:45:50|6450.3|6447.5|6448.8|6446|6450.3|6447.5|6448.4|6445.6|5
1614617160000|2021-03-01 16:46:00|6448.9|6446.1|6451.8|6449|6451.8|6449|6447.9|6445.1|91
1614617170000|2021-03-01 16:46:10|6452.2|6449.4|6452.8|6450|6452.8|6450|6451.9|6449.1|75
1614617180000|2021-03-01 16:46:20|6452.9|6450.1|6454.8|6452|6454.8|6452|6452.9|6450.1|21
1614617190000|2021-03-01 16:46:30|6455.3|6452.5|6451.8|6449|6455.8|6453|6451.8|6449|100
1614617200000|2021-03-01 16:46:40|6452.6|6449.8|6452.9|6450.1|6452.9|6450.1|6452.4|6449.6|31
1614617210000|2021-03-01 16:46:50|6453.8|6451|6453.8|6451|6454.8|6452|6453.8|6451|14
1614617220000|2021-03-01 16:47:00|6453.9|6451.1|6453.9|6451.1|6454.8|6452|6453.9|6451.1|14
1614617230000|2021-03-01 16:47:10|6454.3|6451.5|6456.3|6453.5|6456.4|6453.6|6454.3|6451.5|25
1614617240000|2021-03-01 16:47:20|6455.9|6453.1|6455.9|6453.1|6457.8|6455|6455.9|6453.1|34
1614617250000|2021-03-01 16:47:30|6456.3|6453.5|6455.9|6453.1|6456.8|6454|6455.8|6453|39
1614617260000|2021-03-01 16:47:40|6455.8|6453|6455.8|6453|6455.9|6453.1|6454.8|6452|46
1614617270000|2021-03-01 16:47:50|6455.9|6453.1|6455.4|6452.6|6455.9|6453.1|6454.8|6452|25
1614617280000|2021-03-01 16:48:00|6455.8|6453|6453.9|6451.1|6455.8|6453|6453.4|6450.6|20
1614617290000|2021-03-01 16:48:10|6453.4|6450.6|6454.9|6452.1|6455.8|6453|6453.4|6450.6|17
1614617300000|2021-03-01 16:48:20|6454.8|6452|6453.8|6451|6454.8|6452|6453.8|6451|13
1614617310000|2021-03-01 16:48:30|6453.9|6451.1|6452.8|6450|6454.8|6452|6452.8|6450|101
1614617320000|2021-03-01 16:48:40|6451.9|6449.1|6450.9|6448.1|6451.9|6449.1|6450.8|6448|43
1614617330000|2021-03-01 16:48:50|6451.9|6449.1|6451.8|6449|6452.9|6450.1|6451.8|6449|35
1614617340000|2021-03-01 16:49:00|||||||||110
1614617350000|2021-03-01 16:49:10|6452.3|6449.5|6451.9|6449.1|6452.3|6449.5|6451.9|6449.1|63
1614617360000|2021-03-01 16:49:20|6452.3|6449.5|6453.8|6451|6453.8|6451|6451.8|6449|15
1614617370000|2021-03-01 16:49:30|6454.3|6451.5|6453.8|6451|6454.3|6451.5|6453.8|6451|7
1614617380000|2021-03-01 16:49:40|6452.8|6450|6453.8|6451|6453.8|6451|6452.8|6450|17
1614617390000|2021-03-01 16:49:50|6452.8|6450|6452.3|6449.5|6452.8|6450|6452.3|6449.5|11
1614617400000|2021-03-01 16:50:00|6452.8|6450|6447.9|6445.1|6452.8|6450|6447.5|6444.7|1358
1614617410000|2021-03-01 16:50:10|6447|6444.2|6451.9|6449.1|6452|6449.2|6446.9|6444.1|119
1614617420000|2021-03-01 16:50:20|6452.1|6449.3|6451.9|6449.1|6452.1|6449.3|6451.9|6449.1|72
1614617430000|2021-03-01 16:50:30|6452.5|6449.7|6451.9|6449.1|6452.9|6450.1|6451.9|6449.1|25
1614617440000|2021-03-01 16:50:40|6451.4|6448.6|6452.9|6450.1|6453.4|6450.6|6449.9|6447.1|60
1614617450000|2021-03-01 16:50:50|6453|6450.2|6453.9|6451.1|6453.9|6451.1|6453|6450.2|4
1614617460000|2021-03-01 16:51:00|6453.5|6450.7|6453.9|6451.1|6453.9|6451.1|6452.4|6449.6|20
1614617470000|2021-03-01 16:51:10|6453|6450.2|6454.9|6452.1|6454.9|6452.1|6453|6450.2|49
1614617480000|2021-03-01 16:51:20|6454.4|6451.6|6454.4|6451.6|6454.9|6452.1|6453.9|6451.1|6
1614617490000|2021-03-01 16:51:30|6454|6451.2|6453|6450.2|6454|6451.2|6453|6450.2|27
1614617500000|2021-03-01 16:51:40|6453.9|6451.1|6454.4|6451.6|6454.9|6452.1|6452.9|6450.1|24
1614617510000|2021-03-01 16:51:50|6454.9|6452.1|6453.5|6450.7|6454.9|6452.1|6452.9|6450.1|11
1614617520000|2021-03-01 16:52:00|6453.9|6451.1|6451.9|6449.1|6453.9|6451.1|6451.9|6449.1|35
1614617530000|2021-03-01 16:52:10|6452.4|6449.6|6452|6449.2|6452.9|6450.1|6452|6449.2|15
1614617540000|2021-03-01 16:52:20|6452.8|6450|6452|6449.2|6453|6450.2|6451.9|6449.1|210
1614617550000|2021-03-01 16:52:30|6452.5|6449.7|6451.9|6449.1|6452.5|6449.7|6451.9|6449.1|77
1614617560000|2021-03-01 16:52:40|6452.9|6450.1|6453.8|6451|6453.8|6451|6452.8|6450|153
1614617570000|2021-03-01 16:52:50|6452.9|6450.1|6455.8|6453|6455.8|6453|6452.9|6450.1|37
1614617580000|2021-03-01 16:53:00|6454.9|6452.1|6453.8|6451|6455.8|6453|6453.8|6451|37
1614617590000|2021-03-01 16:53:10|6453.3|6450.5|6453.4|6450.6|6453.8|6451|6453.3|6450.5|12
1614617600000|2021-03-01 16:53:20|6453.8|6451|6453.8|6451|6453.9|6451.1|6453.3|6450.5|8
1614617610000|2021-03-01 16:53:30|6452.9|6450.1|6452.9|6450.1|6453.3|6450.5|6452.8|6450|35
1614617620000|2021-03-01 16:53:40|6453.8|6451|6453.3|6450.5|6453.8|6451|6452.9|6450.1|18
1614617630000|2021-03-01 16:53:50|6453.8|6451|6453.8|6451|6453.8|6451|6453.8|6451|4
1614617640000|2021-03-01 16:54:00|6453.3|6450.5|6451.9|6449.1|6453.8|6451|6451.9|6449.1|36
1614617650000|2021-03-01 16:54:10|6452.8|6450|6453.8|6451|6453.8|6451|6452.8|6450|21
1614617660000|2021-03-01 16:54:20|6452.9|6450.1|6452.8|6450|6452.9|6450.1|6452.8|6450|9
1614617670000|2021-03-01 16:54:30|6453.3|6450.5|6452.9|6450.1|6453.3|6450.5|6452.9|6450.1|16
1614617680000|2021-03-01 16:54:40|6452.8|6450|6453.3|6450.5|6453.3|6450.5|6451.9|6449.1|21
1614617690000|2021-03-01 16:54:50|6453.8|6451|6452.8|6450|6453.8|6451|6452.8|6450|65
1614617700000|2021-03-01 16:55:00|6452.3|6449.5|6453.8|6451|6453.9|6451.1|6451.9|6449.1|90
1614617710000|2021-03-01 16:55:10|6453.9|6451.1|6453.9|6451.1|6454.8|6452|6453.9|6451.1|20
1614617720000|2021-03-01 16:55:20|6454.3|6451.5|6454.9|6452.1|6455.3|6452.5|6454|6451.2|69
1614617730000|2021-03-01 16:55:30|6455.8|6453|6455.8|6453|6456.8|6454|6455.8|6453|45
1614617740000|2021-03-01 16:55:40|6455.9|6453.1|6456.8|6454|6457.9|6455.1|6455.9|6453.1|33
1614617750000|2021-03-01 16:55:50|6455.9|6453.1|6458.3|6455.5|6458.8|6456|6455.8|6453|48
1614617760000|2021-03-01 16:56:00|6457.8|6455|6455.8|6453|6457.8|6455|6455.8|6453|32
1614617770000|2021-03-01 16:56:10|6456.3|6453.5|6455.8|6453|6456.8|6454|6455.8|6453|64
1614617780000|2021-03-01 16:56:20|||||||||12
1614617790000|2021-03-01 16:56:30|6454.9|6452.1|6453|6450.2|6454.9|6452.1|6451.9|6449.1|116
1614617800000|2021-03-01 16:56:40|6452.9|6450.1|6453.8|6451|6454.9|6452.1|6452.9|6450.1|9
1614617810000|2021-03-01 16:56:50|6453.3|6450.5|6453.8|6451|6453.8|6451|6453.3|6450.5|30
1614617820000|2021-03-01 16:57:00|6454.8|6452|6454.8|6452|6455.8|6453|6454.8|6452|102
1614617830000|2021-03-01 16:57:10|6455.3|6452.5|6454.8|6452|6455.8|6453|6454.3|6451.5|49
1614617840000|2021-03-01 16:57:20|6455.8|6453|6454.8|6452|6455.8|6453|6453.9|6451.1|41
1614617850000|2021-03-01 16:57:30|6454.9|6452.1|6454.8|6452|6455.8|6453|6454.8|6452|16
1614617860000|2021-03-01 16:57:40|6455.8|6453|6454.8|6452|6455.8|6453|6454.8|6452|9
1614617870000|2021-03-01 16:57:50|6455.3|6452.5|6455.8|6453|6455.8|6453|6454.8|6452|32
1614617880000|2021-03-01 16:58:00|6455.4|6452.6|6454.8|6452|6455.8|6453|6454.8|6452|24
1614617890000|2021-03-01 16:58:10|6454.9|6452.1|6454.9|6452.1|6454.9|6452.1|6454.9|6452.1|14
1614617900000|2021-03-01 16:58:20|6455.3|6452.5|6455.8|6453|6455.9|6453.1|6454.9|6452.1|21
1614617910000|2021-03-01 16:58:30|6455.9|6453.1|6453.9|6451.1|6455.9|6453.1|6453.9|6451.1|238
1614617920000|2021-03-01 16:58:40|6454.8|6452|6455.8|6453|6455.8|6453|6454.8|6452|15
1614617930000|2021-03-01 16:58:50|||||||||2
1614617940000|2021-03-01 16:59:00|6455.9|6453.1|6455.3|6452.5|6455.9|6453.1|6454.9|6452.1|18
1614617950000|2021-03-01 16:59:10|6455.8|6453|6454.8|6452|6455.8|6453|6453.8|6451|13
1614617960000|2021-03-01 16:59:20|6455|6452.2|6454.9|6452.1|6455.8|6453|6454.9|6452.1|7
1614617970000|2021-03-01 16:59:30|6454.8|6452|6451.8|6449|6454.8|6452|6451.8|6449|22
1614617980000|2021-03-01 16:59:40|6451.9|6449.1|6451.8|6449|6452.3|6449.5|6451.8|6449|22
1614617990000|2021-03-01 16:59:50|6451.9|6449.1|6452.3|6449.5|6452.8|6450|6449.8|6447|112
1614618000000|2021-03-01 17:00:00|6452.8|6450|6455.9|6453.1|6457.8|6455|6452.8|6450|41
1614618010000|2021-03-01 17:00:10|6456.4|6453.6|6457|6454.2|6457.8|6455|6455.8|6453|58
1614618020000|2021-03-01 17:00:20|6456.9|6454.1|6457.9|6455.1|6458.8|6456|6456.9|6454.1|30
1614618030000|2021-03-01 17:00:30|6457.8|6455|6457.8|6455|6457.8|6455|6457.8|6455|3
1614618040000|2021-03-01 17:00:40|6457.9|6455.1|6457.8|6455|6457.9|6455.1|6456.9|6454.1|14
1614618050000|2021-03-01 17:00:50|6457.9|6455.1|6455.9|6453.1|6458.8|6456|6455.9|6453.1|157
1614618060000|2021-03-01 17:01:00|6456|6453.2|6456.9|6454.1|6456.9|6454.1|6455.9|6453.1|48
1614618070000|2021-03-01 17:01:10|6457.8|6455|6456.9|6454.1|6457.8|6455|6456.8|6454|36
1614618080000|2021-03-01 17:01:20|6457.4|6454.6|6457.8|6455|6457.8|6455|6457.3|6454.5|4
1614618090000|2021-03-01 17:01:30|6457.9|6455.1|6459.8|6457|6459.8|6457|6457.9|6455.1|34
1614618100000|2021-03-01 17:01:40|6459.9|6457.1|6459.9|6457.1|6460.8|6458|6459.9|6457.1|24
1614618110000|2021-03-01 17:01:50|6460.4|6457.6|6459.8|6457|6460.4|6457.6|6459.8|6457|46
1614618120000|2021-03-01 17:02:00|6458.8|6456|6457.8|6455|6458.8|6456|6455.9|6453.1|41
1614618130000|2021-03-01 17:02:10|6458.3|6455.5|6458.4|6455.6|6458.4|6455.6|6457.4|6454.6|19
1614618140000|2021-03-01 17:02:20|6458|6455.2|6458.9|6456.1|6459.9|6457.1|6457.9|6455.1|38
1614618150000|2021-03-01 17:02:30|6458.8|6456|6457.9|6455.1|6458.8|6456|6457.8|6455|72
1614618160000|2021-03-01 17:02:40|6458.3|6455.5|6460.8|6458|6460.8|6458|6458.3|6455.5|90
1614618170000|2021-03-01 17:02:50|6460.9|6458.1|6460.8|6458|6461.8|6459|6460.4|6457.6|40
1614618180000|2021-03-01 17:03:00|6459.9|6457.1|6459.8|6457|6460.8|6458|6459.8|6457|37
1614618190000|2021-03-01 17:03:10|6459.3|6456.5|6458.8|6456|6459.3|6456.5|6457.9|6455.1|8
1614618200000|2021-03-01 17:03:20|6458.9|6456.1|6459.3|6456.5|6459.8|6457|6458.8|6456|18
1614618210000|2021-03-01 17:03:30|6458.9|6456.1|6458.8|6456|6458.9|6456.1|6456.9|6454.1|32
1614618220000|2021-03-01 17:03:40|6458.3|6455.5|6457.8|6455|6458.8|6456|6457.8|6455|25
1614618230000|2021-03-01 17:03:50|6458.8|6456|6458.8|6456|6458.8|6456|6458.3|6455.5|8
1614618240000|2021-03-01 17:04:00|6457.9|6455.1|6457.8|6455|6458.3|6455.5|6457.3|6454.5|17
1614618250000|2021-03-01 17:04:10|6457.3|6454.5|6456.9|6454.1|6457.3|6454.5|6456.9|6454.1|3
1614618260000|2021-03-01 17:04:20|6457.3|6454.5|6457.3|6454.5|6457.3|6454.5|6457.3|6454.5|5
1614618270000|2021-03-01 17:04:30|6456.9|6454.1|6456.8|6454|6457.3|6454.5|6455.3|6452.5|19
1614618280000|2021-03-01 17:04:40|6456.9|6454.1|6456.8|6454|6457.3|6454.5|6456.8|6454|8
1614618290000|2021-03-01 17:04:50|6456.3|6453.5|6454.8|6452|6456.3|6453.5|6454.8|6452|40
1614618300000|2021-03-01 17:05:00|6454.9|6452.1|6455.9|6453.1|6455.9|6453.1|6454.4|6451.6|19
1614618310000|2021-03-01 17:05:10|6455.3|6452.5|6455.4|6452.6|6455.9|6453.1|6455|6452.2|46
1614618320000|2021-03-01 17:05:20|6455.9|6453.1|6457.4|6454.6|6457.4|6454.6|6455.9|6453.1|14
1614618330000|2021-03-01 17:05:30|6457.5|6454.7|6458.9|6456.1|6458.9|6456.1|6457|6454.2|11
1614618340000|2021-03-01 17:05:40|6458.4|6455.6|6458.9|6456.1|6459.4|6456.6|6458|6455.2|11
1614618350000|2021-03-01 17:05:50|6459.9|6457.1|6457|6454.2|6459.9|6457.1|6457|6454.2|17
1614618360000|2021-03-01 17:06:00|6456.9|6454.1|6456.5|6453.7|6457.9|6455.1|6456|6453.2|45
1614618370000|2021-03-01 17:06:10|6456.9|6454.1|6452.4|6449.6|6457.4|6454.6|6452|6449.2|44
1614618380000|2021-03-01 17:06:20|6452.9|6450.1|6450.9|6448.1|6453.9|6451.1|6448|6445.2|363
1614618390000|2021-03-01 17:06:30|6451|6448.2|6449.5|6446.7|6451|6448.2|6449|6446.2|38
1614618400000|2021-03-01 17:06:40|6449|6446.2|6448.9|6446.1|6449.8|6447|6448.4|6445.6|52
1614618410000|2021-03-01 17:06:50|6449|6446.2|6449|6446.2|6449.5|6446.7|6448.9|6446.1|19
1614618420000|2021-03-01 17:07:00|6449.4|6446.6|6447.8|6445|6449.4|6446.6|6446.9|6444.1|56
1614618430000|2021-03-01 17:07:10|6447.9|6445.1|6449.9|6447.1|6449.9|6447.1|6447.8|6445|27
1614618440000|2021-03-01 17:07:20|6450|6447.2|6448.9|6446.1|6450|6447.2|6447.9|6445.1|29
1614618450000|2021-03-01 17:07:30|6448.5|6445.7|6447.8|6445|6448.5|6445.7|6447.5|6444.7|4
1614618460000|2021-03-01 17:07:40|6447.9|6445.1|6447.9|6445.1|6447.9|6445.1|6447.9|6445.1|0
1614618470000|2021-03-01 17:07:50|||||||||3
1614618480000|2021-03-01 17:08:00|6448|6445.2|6445.9|6443.1|6448|6445.2|6445.9|6443.1|64
1614618490000|2021-03-01 17:08:10|6446|6443.2|6446|6443.2|6446.9|6444.1|6445.9|6443.1|232
1614618500000|2021-03-01 17:08:20|6446.5|6443.7|6446.9|6444.1|6447|6444.2|6446|6443.2|9
1614618510000|2021-03-01 17:08:30|6447|6444.2|6446.9|6444.1|6447.9|6445.1|6446.9|6444.1|42
1614618520000|2021-03-01 17:08:40|6446.4|6443.6|6448|6445.2|6448.5|6445.7|6446|6443.2|37
1614618530000|2021-03-01 17:08:50|6448.4|6445.6|6448.5|6445.7|6448.9|6446.1|6448|6445.2|20
1614618540000|2021-03-01 17:09:00|6448.9|6446.1|6448.9|6446.1|6448.9|6446.1|6448.9|6446.1|7
1614618550000|2021-03-01 17:09:10|6449.7|6446.9|6450|6447.2|6450.4|6447.6|6449|6446.2|154
1614618560000|2021-03-01 17:09:20|6449.9|6447.1|6450|6447.2|6450.9|6448.1|6449|6446.2|29
1614618570000|2021-03-01 17:09:30|||||||||9
1614618580000|2021-03-01 17:09:40|6449.9|6447.1|6448.9|6446.1|6449.9|6447.1|6448.5|6445.7|33
1614618590000|2021-03-01 17:09:50|6449|6446.2|6449|6446.2|6449|6446.2|6449|6446.2|10
1614618600000|2021-03-01 17:10:00|||||||||2
1614618610000|2021-03-01 17:10:10|6448.9|6446.1|6449|6446.2|6449|6446.2|6448.9|6446.1|7
1614618620000|2021-03-01 17:10:20|6449.9|6447.1|6449.9|6447.1|6449.9|6447.1|6449|6446.2|23
1614618630000|2021-03-01 17:10:30|6450.5|6447.7|6450.9|6448.1|6450.9|6448.1|6450.5|6447.7|20
1614618640000|2021-03-01 17:10:40|6450.8|6448|6450.9|6448.1|6451|6448.2|6450|6447.2|60
1614618650000|2021-03-01 17:10:50|6451.7|6448.9|6452.9|6450.1|6452.9|6450.1|6451.7|6448.9|67
1614618660000|2021-03-01 17:11:00|6452|6449.2|6451.5|6448.7|6452|6449.2|6451|6448.2|43
1614618670000|2021-03-01 17:11:10|6451|6448.2|6451.4|6448.6|6451.5|6448.7|6451|6448.2|6
1614618680000|2021-03-01 17:11:20|6451|6448.2|6450.9|6448.1|6451.9|6449.1|6450.9|6448.1|10
1614618690000|2021-03-01 17:11:30|6450|6447.2|6449|6446.2|6450|6447.2|6449|6446.2|28
1614618700000|2021-03-01 17:11:40|6449.9|6447.1|6450|6447.2|6450.5|6447.7|6449|6446.2|45
1614618710000|2021-03-01 17:11:50|||||||||2
1614618720000|2021-03-01 17:12:00|6449.9|6447.1|6448|6445.2|6449.9|6447.1|6448|6445.2|70
1614618730000|2021-03-01 17:12:10|6447.9|6445.1|6448.9|6446.1|6448.9|6446.1|6447.9|6445.1|20
1614618740000|2021-03-01 17:12:20|||||||||8
1614618750000|2021-03-01 17:12:30|6448.5|6445.7|6448.5|6445.7|6448.9|6446.1|6448|6445.2|28
1614618760000|2021-03-01 17:12:40|6448|6445.2|6448.8|6446|6448.8|6446|6447.5|6444.7|74
1614618770000|2021-03-01 17:12:50|6448.9|6446.1|6449|6446.2|6449.9|6447.1|6448.9|6446.1|36
1614618780000|2021-03-01 17:13:00|6449.8|6447|6451|6448.2|6451|6448.2|6449.8|6447|29
1614618790000|2021-03-01 17:13:10|6450.9|6448.1|6450.9|6448.1|6451|6448.2|6450|6447.2|31
1614618800000|2021-03-01 17:13:20|6451|6448.2|6450.9|6448.1|6451|6448.2|6450.9|6448.1|6
1614618810000|2021-03-01 17:13:30|6451|6448.2|6450.5|6447.7|6451|6448.2|6450|6447.2|13
1614618820000|2021-03-01 17:13:40|6450|6447.2|6450|6447.2|6450.5|6447.7|6450|6447.2|6
1614618830000|2021-03-01 17:13:50|6449.9|6447.1|6449.9|6447.1|6449.9|6447.1|6449|6446.2|20
1614618840000|2021-03-01 17:14:00|6450|6447.2|6449|6446.2|6450|6447.2|6449|6446.2|15
1614618850000|2021-03-01 17:14:10|||||||||1
1614618860000|2021-03-01 17:14:20|||||||||9
1614618890000|2021-03-01 17:14:50|6450|6447.2|6450|6447.2|6450|6447.2|6450|6447.2|19
1614618900000|2021-03-01 17:15:00|6449.9|6447.1|6449|6446.2|6450|6447.2|6449|6446.2|25
1614618910000|2021-03-01 17:15:10|6449.5|6446.7|6450|6447.2|6450.9|6448.1|6449.5|6446.7|35
1614618920000|2021-03-01 17:15:20|6449.9|6447.1|6449|6446.2|6450|6447.2|6449|6446.2|12
1614618930000|2021-03-01 17:15:30|6448.9|6446.1|6447.9|6445.1|6448.9|6446.1|6447.9|6445.1|16
1614618940000|2021-03-01 17:15:40|6448|6445.2|6449|6446.2|6449|6446.2|6447|6444.2|82
1614618950000|2021-03-01 17:15:50|6449.5|6446.7|6449.5|6446.7|6449.5|6446.7|6449.5|6446.7|5
1614618960000|2021-03-01 17:16:00|6449|6446.2|6450|6447.2|6450.5|6447.7|6448.9|6446.1|23
1614618970000|2021-03-01 17:16:10|6450.5|6447.7|6450|6447.2|6450.9|6448.1|6450|6447.2|19
1614618980000|2021-03-01 17:16:20|6449.9|6447.1|6449|6446.2|6449.9|6447.1|6449|6446.2|23
1614618990000|2021-03-01 17:16:30|||||||||6
1614619000000|2021-03-01 17:16:40|6448.9|6446.1|6448.9|6446.1|6448.9|6446.1|6448.9|6446.1|1
1614619010000|2021-03-01 17:16:50|6448.1|6445.3|6448.9|6446.1|6448.9|6446.1|6448|6445.2|23
1614619020000|2021-03-01 17:17:00|6448.5|6445.7|6447.9|6445.1|6448.9|6446.1|6447.9|6445.1|22
1614619030000|2021-03-01 17:17:10|6447|6444.2|6446.9|6444.1|6447.5|6444.7|6446.9|6444.1|28
1614619040000|2021-03-01 17:17:20|||||||||8
1614619050000|2021-03-01 17:17:30|6446|6443.2|6446.9|6444.1|6446.9|6444.1|6445.9|6443.1|203
1614619060000|2021-03-01 17:17:40|6446.5|6443.7|6446.7|6443.9|6446.9|6444.1|6445|6442.2|80
1614619070000|2021-03-01 17:17:50|6446.9|6444.1|6448.9|6446.1|6448.9|6446.1|6446.9|6444.1|18
1614619080000|2021-03-01 17:18:00|6448.8|6446|6448.9|6446.1|6449.9|6447.1|6448|6445.2|24
1614619090000|2021-03-01 17:18:10|6449.8|6447|6449|6446.2|6449.9|6447.1|6449|6446.2|19
1614619100000|2021-03-01 17:18:20|6448.9|6446.1|6448.9|6446.1|6449.4|6446.6|6448.9|6446.1|12
1614619110000|2021-03-01 17:18:30|6449.4|6446.6|6451.9|6449.1|6451.9|6449.1|6449|6446.2|20
1614619120000|2021-03-01 17:18:40|6451|6448.2|6452.9|6450.1|6453.4|6450.6|6451|6448.2|42
1614619130000|2021-03-01 17:18:50|6453.4|6450.6|6450.9|6448.1|6453.4|6450.6|6450.9|6448.1|70
1614619140000|2021-03-01 17:19:00|||||||||1
1614619150000|2021-03-01 17:19:10|6450|6447.2|6450.9|6448.1|6450.9|6448.1|6450|6447.2|15
1614619160000|2021-03-01 17:19:20|||||||||31
1614619170000|2021-03-01 17:19:30|6450|6447.2|6448.9|6446.1|6450.9|6448.1|6448.9|6446.1|21
1614619180000|2021-03-01 17:19:40|6449.4|6446.6|6449.9|6447.1|6449.9|6447.1|6448.9|6446.1|73
1614619190000|2021-03-01 17:19:50|6450.8|6448|6449.9|6447.1|6450.9|6448.1|6449.9|6447.1|16
1614619200000|2021-03-01 17:20:00|6448.9|6446.1|6448.9|6446.1|6449.4|6446.6|6448.9|6446.1|15
1614619210000|2021-03-01 17:20:10|6449|6446.2|6448.9|6446.1|6449|6446.2|6448.9|6446.1|10
1614619220000|2021-03-01 17:20:20|6449.9|6447.1|6448.9|6446.1|6449.9|6447.1|6448.9|6446.1|10
1614619230000|2021-03-01 17:20:30|6449.8|6447|6448.9|6446.1|6449.9|6447.1|6448.9|6446.1|25
1614619240000|2021-03-01 17:20:40|6447.9|6445.1|6447.9|6445.1|6447.9|6445.1|6447.9|6445.1|54
1614619250000|2021-03-01 17:20:50|6447.8|6445|6446.9|6444.1|6447.9|6445.1|6446.9|6444.1|33
1614619260000|2021-03-01 17:21:00|||||||||14
1614619270000|2021-03-01 17:21:10|6446|6443.2|6445.9|6443.1|6446.9|6444.1|6445.9|6443.1|16
1614619280000|2021-03-01 17:21:20|6444.9|6442.1|6444.9|6442.1|6445.3|6442.5|6444.9|6442.1|37
1614619290000|2021-03-01 17:21:30|6443.9|6441.1|6444.9|6442.1|6444.9|6442.1|6443.9|6441.1|59
1614619300000|2021-03-01 17:21:40|||||||||154
1614619310000|2021-03-01 17:21:50|6445|6442.2|6445.9|6443.1|6445.9|6443.1|6445|6442.2|22
1614619320000|2021-03-01 17:22:00|6446.9|6444.1|6446.9|6444.1|6446.9|6444.1|6446|6443.2|27
1614619330000|2021-03-01 17:22:10|6447.8|6445|6447.9|6445.1|6448.9|6446.1|6447.8|6445|28
1614619340000|2021-03-01 17:22:20|6448.8|6446|6449.9|6447.1|6449.9|6447.1|6448.8|6446|39
1614619350000|2021-03-01 17:22:30|6449.4|6446.6|6449.4|6446.6|6449.9|6447.1|6448.9|6446.1|15
1614619360000|2021-03-01 17:22:40|6448.9|6446.1|6447.4|6444.6|6449.4|6446.6|6447|6444.2|13
1614619370000|2021-03-01 17:22:50|6447|6444.2|6448.4|6445.6|6448.4|6445.6|6447|6444.2|8
1614619380000|2021-03-01 17:23:00|6447.9|6445.1|6447.9|6445.1|6447.9|6445.1|6447|6444.2|16
1614619390000|2021-03-01 17:23:10|6448.9|6446.1|6449|6446.2|6449.4|6446.6|6448.9|6446.1|15
1614619400000|2021-03-01 17:23:20|6448.9|6446.1|6449|6446.2|6449.4|6446.6|6448.9|6446.1|12
1614619410000|2021-03-01 17:23:30|6448.9|6446.1|6449|6446.2|6449.4|6446.6|6448.9|6446.1|2
1614619420000|2021-03-01 17:23:40|6449.9|6447.1|6450.4|6447.6|6450.4|6447.6|6449|6446.2|11
1614619430000|2021-03-01 17:23:50|6450|6447.2|6450.4|6447.6|6450.9|6448.1|6449.9|6447.1|9
1614619440000|2021-03-01 17:24:00|6450.9|6448.1|6451.9|6449.1|6451.9|6449.1|6450.9|6448.1|31
1614619450000|2021-03-01 17:24:10|6452|6449.2|6452.4|6449.6|6453.4|6450.6|6452|6449.2|13
1614619460000|2021-03-01 17:24:20|6452.9|6450.1|6451.9|6449.1|6452.9|6450.1|6451.9|6449.1|9
1614619470000|2021-03-01 17:24:30|6451|6448.2|6451.9|6449.1|6451.9|6449.1|6451|6448.2|3
1614619480000|2021-03-01 17:24:40|6452.9|6450.1|6454.9|6452.1|6454.9|6452.1|6452.9|6450.1|12
1614619490000|2021-03-01 17:24:50|6454.5|6451.7|6454|6451.2|6454.5|6451.7|6454|6451.2|34
1614619500000|2021-03-01 17:25:00|6453.9|6451.1|6454.9|6452.1|6454.9|6452.1|6453.9|6451.1|6
1614619510000|2021-03-01 17:25:10|||||||||19
1614619520000|2021-03-01 17:25:20|6454|6451.2|6454.5|6451.7|6455.4|6452.6|6453.9|6451.1|51
1614619530000|2021-03-01 17:25:30|6454.4|6451.6|6453.9|6451.1|6454.4|6451.6|6452.9|6450.1|37
1614619540000|2021-03-01 17:25:40|6453.5|6450.7|6453.5|6450.7|6453.5|6450.7|6452.9|6450.1|9
1614619550000|2021-03-01 17:25:50|6453.4|6450.6|6452.9|6450.1|6453.4|6450.6|6452.9|6450.1|7
1614619560000|2021-03-01 17:26:00|6452|6449.2|6451.9|6449.1|6452|6449.2|6451.4|6448.6|20
1614619570000|2021-03-01 17:26:10|6452|6449.2|6451.9|6449.1|6452.9|6450.1|6450|6447.2|497
1614619580000|2021-03-01 17:26:20|6451.5|6448.7|6452.5|6449.7|6452.5|6449.7|6451.5|6448.7|17
1614619590000|2021-03-01 17:26:30|6452.4|6449.6|6452|6449.2|6452.4|6449.6|6452|6449.2|6
1614619600000|2021-03-01 17:26:40|6452.1|6449.3|6451.9|6449.1|6452.9|6450.1|6451.9|6449.1|10
1614619610000|2021-03-01 17:26:50|6451.5|6448.7|6450|6447.2|6451.5|6448.7|6450|6447.2|6
1614619620000|2021-03-01 17:27:00|6449.9|6447.1|6451|6448.2|6451|6448.2|6449.9|6447.1|21
1614619630000|2021-03-01 17:27:10|6451.4|6448.6|6450|6447.2|6451.4|6448.6|6450|6447.2|6
1614619640000|2021-03-01 17:27:20|6449.9|6447.1|6449|6446.2|6450.4|6447.6|6449|6446.2|45
1614619650000|2021-03-01 17:27:30|6448.9|6446.1|6447.9|6445.1|6449|6446.2|6447|6444.2|303
1614619660000|2021-03-01 17:27:40|6447.4|6444.6|6446|6443.2|6447.4|6444.6|6446|6443.2|27
1614619670000|2021-03-01 17:27:50|6446.4|6443.6|6446.5|6443.7|6447|6444.2|6446|6443.2|27
1614619680000|2021-03-01 17:28:00|6446.4|6443.6|6446.5|6443.7|6446.9|6444.1|6446|6443.2|59
1614619690000|2021-03-01 17:28:10|6446.4|6443.6|6445|6442.2|6446.9|6444.1|6445|6442.2|18
1614619700000|2021-03-01 17:28:20|6445.9|6443.1|6446|6443.2|6446.4|6443.6|6445.9|6443.1|198
1614619710000|2021-03-01 17:28:30|6445.9|6443.1|6445.4|6442.6|6445.9|6443.1|6444.9|6442.1|54
1614619720000|2021-03-01 17:28:40|6445|6442.2|6443.9|6441.1|6445.9|6443.1|6443.9|6441.1|56
1614619730000|2021-03-01 17:28:50|6443.1|6440.3|6442|6439.2|6443.9|6441.1|6442|6439.2|37
1614619740000|2021-03-01 17:29:00|6442.9|6440.1|6443.9|6441.1|6443.9|6441.1|6442.4|6439.6|42
1614619750000|2021-03-01 17:29:10|6444|6441.2|6443.9|6441.1|6444.4|6441.6|6443.4|6440.6|42
1614619760000|2021-03-01 17:29:20|6443|6440.2|6443|6440.2|6443.4|6440.6|6443|6440.2|22
1614619770000|2021-03-01 17:29:30|6442.9|6440.1|6442.4|6439.6|6442.9|6440.1|6441.9|6439.1|26
1614619780000|2021-03-01 17:29:40|6442.9|6440.1|6442.9|6440.1|6442.9|6440.1|6441.9|6439.1|20
1614619790000|2021-03-01 17:29:50|6443|6440.2|6442.9|6440.1|6443|6440.2|6442.4|6439.6|13
1614619800000|2021-03-01 17:30:00|6442.5|6439.7|6443|6440.2|6443|6440.2|6441.9|6439.1|67
1614619810000|2021-03-01 17:30:10|6443.4|6440.6|6443.4|6440.6|6444|6441.2|6442.9|6440.1|40
1614619820000|2021-03-01 17:30:20|6443.9|6441.1|6443.4|6440.6|6443.9|6441.1|6443|6440.2|11
1614619830000|2021-03-01 17:30:30|6443.9|6441.1|6442.9|6440.1|6443.9|6441.1|6442.9|6440.1|1
1614619840000|2021-03-01 17:30:40|6442.8|6440|6441|6438.2|6442.9|6440.1|6441|6438.2|109
1614619850000|2021-03-01 17:30:50|||||||||46
1614619860000|2021-03-01 17:31:00|6440|6437.2|6440|6437.2|6440|6437.2|6439|6436.2|45
1614619870000|2021-03-01 17:31:10|6439.9|6437.1|6439.9|6437.1|6440|6437.2|6439.5|6436.7|5
1614619880000|2021-03-01 17:31:20|6440|6437.2|6440.5|6437.7|6441|6438.2|6440|6437.2|552
1614619890000|2021-03-01 17:31:30|6440.9|6438.1|6440|6437.2|6441|6438.2|6440|6437.2|268
1614619900000|2021-03-01 17:31:40|6439.5|6436.7|6439.4|6436.6|6439.9|6437.1|6439|6436.2|10
1614619910000|2021-03-01 17:31:50|6439|6436.2|6439|6436.2|6439|6436.2|6438.1|6435.3|224
1614619920000|2021-03-01 17:32:00|6439.1|6436.3|6440|6437.2|6440|6437.2|6439.1|6436.3|22
1614619930000|2021-03-01 17:32:10|6439.1|6436.3|6438|6435.2|6440|6437.2|6438|6435.2|27
1614619940000|2021-03-01 17:32:20|6437|6434.2|6435.6|6432.8|6437|6434.2|6435.1|6432.3|483
1614619950000|2021-03-01 17:32:30|6435.5|6432.7|6436.5|6433.7|6437|6434.2|6435.5|6432.7|57
1614619960000|2021-03-01 17:32:40|6436|6433.2|6437|6434.2|6437|6434.2|6436|6433.2|7
1614619970000|2021-03-01 17:32:50|6436.5|6433.7|6436.1|6433.3|6437.1|6434.3|6436.1|6433.3|12
1614619980000|2021-03-01 17:33:00|6436.5|6433.7|6435.5|6432.7|6437|6434.2|6435|6432.2|69
1614619990000|2021-03-01 17:33:10|6434.9|6432.1|6434.9|6432.1|6434.9|6432.1|6434.9|6432.1|0
1614620000000|2021-03-01 17:33:20|6435|6432.2|6437|6434.2|6437.4|6434.6|6435|6432.2|60
1614620010000|2021-03-01 17:33:30|6436.9|6434.1|6435.9|6433.1|6436.9|6434.1|6435.9|6433.1|18
1614620020000|2021-03-01 17:33:40|6436|6433.2|6437|6434.2|6437|6434.2|6436|6433.2|14
1614620030000|2021-03-01 17:33:50|6437.9|6435.1|6437|6434.2|6437.9|6435.1|6437|6434.2|18
1614620040000|2021-03-01 17:34:00|6436.9|6434.1|6438.9|6436.1|6438.9|6436.1|6436.9|6434.1|23
1614620050000|2021-03-01 17:34:10|6439|6436.2|6439.4|6436.6|6440|6437.2|6439|6436.2|17
1614620060000|2021-03-01 17:34:20|6439.9|6437.1|6441|6438.2|6441.9|6439.1|6439.9|6437.1|122
1614620070000|2021-03-01 17:34:30|6442|6439.2|6441|6438.2|6442|6439.2|6441|6438.2|38
1614620080000|2021-03-01 17:34:40|||||||||1
1614620090000|2021-03-01 17:34:50|6440.1|6437.3|6441.9|6439.1|6441.9|6439.1|6440.1|6437.3|6
1614620100000|2021-03-01 17:35:00|6441.5|6438.7|6443.5|6440.7|6443.9|6441.1|6441.5|6438.7|21
1614620110000|2021-03-01 17:35:10|6443|6440.2|6444.9|6442.1|6445|6442.2|6443|6440.2|9
1614620120000|2021-03-01 17:35:20|6444.1|6441.3|6442.5|6439.7|6444.4|6441.6|6442.5|6439.7|43
1614620130000|2021-03-01 17:35:30|6442.9|6440.1|6443.9|6441.1|6443.9|6441.1|6442.5|6439.7|7
1614620140000|2021-03-01 17:35:40|6444|6441.2|6444.9|6442.1|6444.9|6442.1|6444|6441.2|7
1614620150000|2021-03-01 17:35:50|6445|6442.2|6445.5|6442.7|6445.9|6443.1|6445|6442.2|16
1614620160000|2021-03-01 17:36:00|6446|6443.2|6446|6443.2|6447.9|6445.1|6446|6443.2|106
1614620170000|2021-03-01 17:36:10|6446.6|6443.8|6445.6|6442.8|6446.6|6443.8|6445.6|6442.8|37
1614620180000|2021-03-01 17:36:20|6445|6442.2|6444|6441.2|6445.4|6442.6|6444|6441.2|21
1614620190000|2021-03-01 17:36:30|6443|6440.2|6443|6440.2|6443|6440.2|6442.6|6439.8|8
1614620200000|2021-03-01 17:36:40|||||||||13
1614620210000|2021-03-01 17:36:50|6442.1|6439.3|6443|6440.2|6443|6440.2|6442.1|6439.3|20
1614620220000|2021-03-01 17:37:00|6443.1|6440.3|6443|6440.2|6443.1|6440.3|6443|6440.2|25
1614620230000|2021-03-01 17:37:10|6442.1|6439.3|6443|6440.2|6443|6440.2|6441.1|6438.3|29
1614620240000|2021-03-01 17:37:20|6443.5|6440.7|6442.1|6439.3|6443.5|6440.7|6441.1|6438.3|38
1614620250000|2021-03-01 17:37:30|6443|6440.2|6443.1|6440.3|6444|6441.2|6443|6440.2|13
1614620260000|2021-03-01 17:37:40|6443|6440.2|6443.1|6440.3|6443.6|6440.8|6443|6440.2|54
1614620270000|2021-03-01 17:37:50|6442.6|6439.8|6441|6438.2|6443|6440.2|6441|6438.2|22
1614620280000|2021-03-01 17:38:00|6440|6437.2|6439.5|6436.7|6440|6437.2|6439.5|6436.7|50
1614620290000|2021-03-01 17:38:10|6440|6437.2|6440|6437.2|6440.1|6437.3|6438.5|6435.7|11
1614620300000|2021-03-01 17:38:20|6440.5|6437.7|6441|6438.2|6441|6438.2|6440.1|6437.3|59
1614620310000|2021-03-01 17:38:30|6440.5|6437.7|6441|6438.2|6441|6438.2|6440|6437.2|20
1614620320000|2021-03-01 17:38:40|6441.4|6438.6|6440.9|6438.1|6441.4|6438.6|6440.5|6437.7|12
1614620330000|2021-03-01 17:38:50|6441|6438.2|6441|6438.2|6441.5|6438.7|6441|6438.2|30
1614620340000|2021-03-01 17:39:00|||||||||29
1614620360000|2021-03-01 17:39:20|6440.9|6438.1|6440.5|6437.7|6440.9|6438.1|6440|6437.2|13
1614620370000|2021-03-01 17:39:30|6440.4|6437.6|6439.5|6436.7|6440.4|6437.6|6439|6436.2|25
1614620380000|2021-03-01 17:39:40|6439|6436.2|6439|6436.2|6439.5|6436.7|6438.1|6435.3|53
1614620390000|2021-03-01 17:39:50|6438.6|6435.8|6438|6435.2|6439|6436.2|6438|6435.2|54
1614620400000|2021-03-01 17:40:00|6437.1|6434.3|6437|6434.2|6438|6435.2|6436|6433.2|85
1614620410000|2021-03-01 17:40:10|6437.4|6434.6|6437.5|6434.7|6437.9|6435.1|6437|6434.2|23
1614620420000|2021-03-01 17:40:20|6437.1|6434.3|6438.9|6436.1|6438.9|6436.1|6437|6434.2|60
1614620430000|2021-03-01 17:40:30|6438.1|6435.3|6438.1|6435.3|6438.5|6435.7|6438|6435.2|11
1614620440000|2021-03-01 17:40:40|6438.4|6435.6|6439|6436.2|6439|6436.2|6438.4|6435.6|19
1614620450000|2021-03-01 17:40:50|6438|6435.2|6438|6435.2|6439|6436.2|6438|6435.2|21
1614620460000|2021-03-01 17:41:00|6437.9|6435.1|6438.9|6436.1|6438.9|6436.1|6437.9|6435.1|10
1614620470000|2021-03-01 17:41:10|6438.8|6436|6438.5|6435.7|6439|6436.2|6438|6435.2|12
1614620480000|2021-03-01 17:41:20|6438|6435.2|6436|6433.2|6438.5|6435.7|6436|6433.2|20
1614620490000|2021-03-01 17:41:30|6435.9|6433.1|6435|6432.2|6435.9|6433.1|6435|6432.2|9
1614620500000|2021-03-01 17:41:40|6434.6|6431.8|6434|6431.2|6434.9|6432.1|6434|6431.2|49
1614620510000|2021-03-01 17:41:50|6433.9|6431.1|6433|6430.2|6434|6431.2|6432.1|6429.3|51
1614620520000|2021-03-01 17:42:00|6433.8|6431|6432.6|6429.8|6434|6431.2|6432|6429.2|397
1614620530000|2021-03-01 17:42:10|6433|6430.2|6433.5|6430.7|6434|6431.2|6432.1|6429.3|56
1614620540000|2021-03-01 17:42:20|6433.1|6430.3|6433.1|6430.3|6433.1|6430.3|6433.1|6430.3|15
1614620550000|2021-03-01 17:42:30|6432.1|6429.3|6432.1|6429.3|6432.6|6429.8|6431.1|6428.3|112
1614620560000|2021-03-01 17:42:40|6432.5|6429.7|6432.1|6429.3|6433.1|6430.3|6432.1|6429.3|16
1614620570000|2021-03-01 17:42:50|6432.6|6429.8|6430.6|6427.8|6432.6|6429.8|6430.6|6427.8|81
1614620580000|2021-03-01 17:43:00|6431|6428.2|6430.1|6427.3|6432|6429.2|6430.1|6427.3|34
1614620590000|2021-03-01 17:43:10|6429.6|6426.8|6427.6|6424.8|6429.6|6426.8|6427.6|6424.8|180
1614620600000|2021-03-01 17:43:20|6428|6425.2|6428.1|6425.3|6428.1|6425.3|6427|6424.2|71
1614620610000|2021-03-01 17:43:30|6429|6426.2|6428.6|6425.8|6430|6427.2|6428.1|6425.3|38
1614620620000|2021-03-01 17:43:40|6428.1|6425.3|6429|6426.2|6429|6426.2|6428|6425.2|8
1614620630000|2021-03-01 17:43:50|6429.5|6426.7|6428.1|6425.3|6429.5|6426.7|6428.1|6425.3|48
1614620640000|2021-03-01 17:44:00|6428|6425.2|6429.1|6426.3|6429.1|6426.3|6428|6425.2|40
1614620650000|2021-03-01 17:44:10|6429|6426.2|6429|6426.2|6429|6426.2|6429|6426.2|0
1614620660000|2021-03-01 17:44:20|||||||||8
1614620670000|2021-03-01 17:44:30|6428.6|6425.8|6428.1|6425.3|6428.6|6425.8|6428.1|6425.3|15
1614620680000|2021-03-01 17:44:40|6428|6425.2|6428|6425.2|6428|6425.2|6427.6|6424.8|76
1614620690000|2021-03-01 17:44:50|6427.5|6424.7|6426.8|6424|6427.9|6425.1|6426.8|6424|108
1614620700000|2021-03-01 17:45:00|6426.9|6424.1|6426|6423.2|6426.9|6424.1|6425|6422.2|76
1614620710000|2021-03-01 17:45:10|6425.9|6423.1|6426|6423.2|6426|6423.2|6425|6422.2|37
1614620720000|2021-03-01 17:45:20|6425|6422.2|6424|6421.2|6426.8|6424|6424|6421.2|212
1614620730000|2021-03-01 17:45:30|6424.8|6422|6423.8|6421|6424.8|6422|6423.8|6421|35
1614620740000|2021-03-01 17:45:40|6423.9|6421.1|6424.4|6421.6|6424.9|6422.1|6423.9|6421.1|34
1614620750000|2021-03-01 17:45:50|6423.9|6421.1|6423.8|6421|6424.4|6421.6|6423|6420.2|35
1614620760000|2021-03-01 17:46:00|6422.9|6420.1|6422.9|6420.1|6424.9|6422.1|6422.8|6420|103
1614620770000|2021-03-01 17:46:10|6422.8|6420|6420|6417.2|6422.8|6420|6420|6417.2|258
1614620780000|2021-03-01 17:46:20|6420.4|6417.6|6421.9|6419.1|6422|6419.2|6419.9|6417.1|69
1614620790000|2021-03-01 17:46:30|6422.3|6419.5|6420.9|6418.1|6422.4|6419.6|6420.9|6418.1|6
1614620800000|2021-03-01 17:46:40|6420.8|6418|6421.9|6419.1|6421.9|6419.1|6420|6417.2|35
1614620810000|2021-03-01 17:46:50|6421.8|6419|6420.8|6418|6422.8|6420|6420.8|6418|26
1614620820000|2021-03-01 17:47:00|6420.9|6418.1|6422.8|6420|6422.8|6420|6420.9|6418.1|34
1614620830000|2021-03-01 17:47:10|6422.9|6420.1|6422.9|6420.1|6422.9|6420.1|6422.9|6420.1|8
1614620840000|2021-03-01 17:47:20|6422.8|6420|6422.4|6419.6|6422.8|6420|6421.8|6419|9
1614620850000|2021-03-01 17:47:30|6422|6419.2|6420.9|6418.1|6422|6419.2|6420.9|6418.1|6
1614620860000|2021-03-01 17:47:40|6421.9|6419.1|6422.4|6419.6|6422.4|6419.6|6421.9|6419.1|19
1614620870000|2021-03-01 17:47:50|6422.8|6420|6420.1|6417.3|6422.8|6420|6420|6417.2|52
1614620880000|2021-03-01 17:48:00|6420|6417.2|6420|6417.2|6420.8|6418|6419.9|6417.1|22
1614620890000|2021-03-01 17:48:10|6420.4|6417.6|6419.9|6417.1|6420.9|6418.1|6419.9|6417.1|51
1614620900000|2021-03-01 17:48:20|6420.3|6417.5|6419.9|6417.1|6420.3|6417.5|6419.8|6417|36
1614620910000|2021-03-01 17:48:30|6420.8|6418|6419.9|6417.1|6420.8|6418|6419.9|6417.1|52
1614620920000|2021-03-01 17:48:40|6420.8|6418|6420|6417.2|6420.9|6418.1|6419.9|6417.1|73
1614620930000|2021-03-01 17:48:50|6419.9|6417.1|6419.9|6417.1|6419.9|6417.1|6419.9|6417.1|7
1614620940000|2021-03-01 17:49:00|6419.8|6417|6418.4|6415.6|6419.8|6417|6418|6415.2|50
1614620950000|2021-03-01 17:49:10|6418.8|6416|6418.9|6416.1|6418.9|6416.1|6417.9|6415.1|16
1614620960000|2021-03-01 17:49:20|6419.8|6417|6418.8|6416|6420.3|6417.5|6418.8|6416|16
1614620970000|2021-03-01 17:49:30|6418.9|6416.1|6418|6415.2|6418.9|6416.1|6418|6415.2|11
1614620980000|2021-03-01 17:49:40|||||||||12
1614620990000|2021-03-01 17:49:50|6417.9|6415.1|6416.9|6414.1|6417.9|6415.1|6416|6413.2|119
1614621000000|2021-03-01 17:50:00|6417|6414.2|6417.5|6414.7|6418.9|6416.1|6417|6414.2|25
1614621010000|2021-03-01 17:50:10|6417.4|6414.6|6418.4|6415.6|6418.9|6416.1|6416.9|6414.1|52
1614621020000|2021-03-01 17:50:20|6418.9|6416.1|6418.9|6416.1|6419.8|6417|6418.9|6416.1|50
1614621030000|2021-03-01 17:50:30|6418.5|6415.7|6419|6416.2|6419.4|6416.6|6418.5|6415.7|20
1614621040000|2021-03-01 17:50:40|6418.9|6416.1|6413|6410.2|6418.9|6416.1|6413|6410.2|162
1614621050000|2021-03-01 17:50:50|6413.8|6411|6412.5|6409.7|6413.9|6411.1|6412.5|6409.7|92
1614621060000|2021-03-01 17:51:00|6412.9|6410.1|6415.4|6412.6|6415.4|6412.6|6412|6409.2|70
1614621070000|2021-03-01 17:51:10|6415.9|6413.1|6415|6412.2|6416|6413.2|6414.9|6412.1|6
1614621080000|2021-03-01 17:51:20|6414.9|6412.1|6415|6412.2|6415.4|6412.6|6414.5|6411.7|10
1614621090000|2021-03-01 17:51:30|6415.8|6413|6415.9|6413.1|6415.9|6413.1|6415.8|6413|7
1614621100000|2021-03-01 17:51:40|6415.5|6412.7|6413.5|6410.7|6415.5|6412.7|6413.5|6410.7|8
1614621110000|2021-03-01 17:51:50|6413.9|6411.1|6414|6411.2|6414.5|6411.7|6413.9|6411.1|15
1614621120000|2021-03-01 17:52:00|6413.9|6411.1|6414|6411.2|6414.9|6412.1|6413.9|6411.1|17
1614621130000|2021-03-01 17:52:10|6413.8|6411|6414|6411.2|6414|6411.2|6413|6410.2|67
1614621140000|2021-03-01 17:52:20|||||||||11
1614621150000|2021-03-01 17:52:30|6413.1|6410.3|6412.9|6410.1|6413.1|6410.3|6412|6409.2|62
1614621160000|2021-03-01 17:52:40|6412|6409.2|6412|6409.2|6412|6409.2|6411.9|6409.1|243
1614621170000|2021-03-01 17:52:50|6411.9|6409.1|6411.9|6409.1|6411.9|6409.1|6411.9|6409.1|3
1614621180000|2021-03-01 17:53:00|6412|6409.2|6412|6409.2|6412|6409.2|6412|6409.2|2
1614621190000|2021-03-01 17:53:10|6411.9|6409.1|6411.9|6409.1|6412|6409.2|6411.8|6409|17
1614621200000|2021-03-01 17:53:20|6411.8|6409|6411|6408.2|6411.9|6409.1|6411|6408.2|351
1614621210000|2021-03-01 17:53:30|||||||||51
1614621220000|2021-03-01 17:53:40|6412|6409.2|6412|6409.2|6412.5|6409.7|6412|6409.2|58
1614621230000|2021-03-01 17:53:50|||||||||70
1614621240000|2021-03-01 17:54:00|6413.7|6410.9|6412.5|6409.7|6413.7|6410.9|6412|6409.2|67
1614621250000|2021-03-01 17:54:10|6412.4|6409.6|6412|6409.2|6412.4|6409.6|6412|6409.2|11
1614621260000|2021-03-01 17:54:20|6411.9|6409.1|6411.4|6408.6|6411.9|6409.1|6411|6408.2|12
1614621270000|2021-03-01 17:54:30|6411.5|6408.7|6411.5|6408.7|6411.5|6408.7|6411.5|6408.7|0
1614621280000|2021-03-01 17:54:40|6411.9|6409.1|6413|6410.2|6413|6410.2|6411.9|6409.1|10
1614621290000|2021-03-01 17:54:50|6412.5|6409.7|6409|6406.2|6412.8|6410|6409|6406.2|34
1614621300000|2021-03-01 17:55:00|6408.9|6406.1|6404.8|6402|6408.9|6406.1|6401.9|6399.1|498
1614621310000|2021-03-01 17:55:10|6405.8|6403|6401.9|6399.1|6406.8|6404|6401|6398.2|148
1614621320000|2021-03-01 17:55:20|6401.5|6398.7|6402|6399.2|6402.9|6400.1|6401.5|6398.7|62
1614621330000|2021-03-01 17:55:30|6401.9|6399.1|6398|6395.2|6402.4|6399.6|6398|6395.2|239
1614621340000|2021-03-01 17:55:40|6398.5|6395.7|6394|6391.2|6398.5|6395.7|6394|6391.2|226
1614621350000|2021-03-01 17:55:50|6393|6390.2|6391.9|6389.1|6395.8|6393|6391.9|6389.1|357
1614621360000|2021-03-01 17:56:00|6392.3|6389.5|6386|6383.2|6392.9|6390.1|6386|6383.2|411
1614621370000|2021-03-01 17:56:10|6385.3|6382.5|6389.9|6387.1|6390.9|6388.1|6382.5|6379.7|210
1614621380000|2021-03-01 17:56:20|6389.8|6387|6389.9|6387.1|6390.9|6388.1|6389|6386.2|76
1614621390000|2021-03-01 17:56:30|6389.8|6387|6390.4|6387.6|6390.8|6388|6388.9|6386.1|44
1614621400000|2021-03-01 17:56:40|6390.8|6388|6388|6385.2|6390.8|6388|6388|6385.2|28
1614621410000|2021-03-01 17:56:50|6387.9|6385.1|6388.3|6385.5|6388.3|6385.5|6384.9|6382.1|158
1614621420000|2021-03-01 17:57:00|6387.9|6385.1|6387.7|6384.9|6391.1|6385.5|6385.9|6381.1|323
1614621430000|2021-03-01 17:57:10|6387.4|6384.6|6387.9|6385.1|6389.3|6386.5|6387.3|6384.5|152
1614621440000|2021-03-01 17:57:20|6387.8|6385|6387.8|6385|6388.8|6386|6386.9|6384.1|30
1614621450000|2021-03-01 17:57:30|6387.9|6385.1|6386.9|6384.1|6387.9|6385.1|6386.8|6384|275
1614621460000|2021-03-01 17:57:40|6387.3|6384.5|6387.9|6385.1|6388.8|6386|6387.3|6384.5|35
1614621470000|2021-03-01 17:57:50|6387.8|6385|6386.9|6384.1|6387.9|6385.1|6386.9|6384.1|32
1614621480000|2021-03-01 17:58:00|6386.8|6384|6382.4|6379.6|6386.8|6384|6380|6377.2|210
1614621490000|2021-03-01 17:58:10|6382.9|6380.1|6381.8|6379|6382.9|6380.1|6379.9|6377.1|79
1614621500000|2021-03-01 17:58:20|6381.9|6379.1|6381.9|6379.1|6383.8|6381|6381.9|6379.1|52
1614621510000|2021-03-01 17:58:30|6382|6379.2|6381|6378.2|6382|6379.2|6379|6376.2|46
1614621520000|2021-03-01 17:58:40|6380.5|6377.7|6377|6374.2|6381|6378.2|6377|6374.2|58
1614621530000|2021-03-01 17:58:50|6377.4|6374.6|6378.8|6376|6379.3|6376.5|6377.4|6374.6|46
1614621540000|2021-03-01 17:59:00|6378.9|6376.1|6381|6378.2|6381|6378.2|6378.9|6376.1|123
1614621550000|2021-03-01 17:59:10|6382.9|6380.1|6378.3|6375.5|6383.3|6380.5|6378.3|6375.5|136
1614621560000|2021-03-01 17:59:20|6377.9|6375.1|6373.9|6371.1|6377.9|6375.1|6371.9|6369.1|280
1614621570000|2021-03-01 17:59:30|6374|6371.2|6373.8|6371|6375.3|6372.5|6372.4|6369.6|50
1614621580000|2021-03-01 17:59:40|6373.9|6371.1|6375.3|6372.5|6376.8|6374|6373.5|6370.7|43
1614621590000|2021-03-01 17:59:50|6375.8|6373|6372.4|6369.6|6375.8|6373|6371.9|6369.1|39
1614621600000|2021-03-01 18:00:00|6372|6369.2|6374.3|6371.5|6374.9|6372.1|6371.8|6369|170
1614621610000|2021-03-01 18:00:10|6374.9|6372.1|6372|6369.2|6376.4|6373.6|6372|6369.2|97
1614621620000|2021-03-01 18:00:20|6372.4|6369.6|6372.9|6370.1|6372.9|6370.1|6372|6369.2|49
1614621630000|2021-03-01 18:00:30|6372.8|6370|6374.4|6371.6|6375.8|6373|6372.8|6370|63
1614621640000|2021-03-01 18:00:40|6374|6371.2|6374.9|6372.1|6376.3|6373.5|6374|6371.2|34
1614621650000|2021-03-01 18:00:50|6374.8|6372|6373.9|6371.1|6374.8|6372|6372.4|6369.6|271
1614621660000|2021-03-01 18:01:00|6374|6371.2|6371|6368.2|6375.3|6372.5|6370.1|6367.3|326
1614621670000|2021-03-01 18:01:10|6372|6369.2|6375.9|6373.1|6376.8|6374|6372|6369.2|44
1614621680000|2021-03-01 18:01:20|6375.5|6372.7|6373.5|6370.7|6375.7|6372.9|6373|6370.2|112
1614621690000|2021-03-01 18:01:30|6373|6370.2|6375|6372.2|6377.9|6375.1|6373|6370.2|69
1614621700000|2021-03-01 18:01:40|6374.9|6372.1|6372.9|6370.1|6374.9|6372.1|6372.5|6369.7|34
1614621710000|2021-03-01 18:01:50|6372.5|6369.7|6367.5|6364.7|6372.5|6369.7|6367|6364.2|69
1614621720000|2021-03-01 18:02:00|6367.9|6365.1|6359|6356.2|6368.5|6365.7|6359|6356.2|437
1614621730000|2021-03-01 18:02:10|6359.5|6356.7|6362.5|6359.7|6364|6361.2|6359.5|6356.7|131
1614621740000|2021-03-01 18:02:20|6363|6360.2|6364|6361.2|6365|6362.2|6362.5|6359.7|74
1614621750000|2021-03-01 18:02:30|6363.5|6360.7|6362|6359.2|6363.5|6360.7|6361.5|6358.7|82
1614621760000|2021-03-01 18:02:40|6361.5|6358.7|6361|6358.2|6362|6359.2|6360.6|6357.8|2
1614621770000|2021-03-01 18:02:50|6360.6|6357.8|6357.5|6354.7|6360.6|6357.8|6357|6354.2|131
1614621780000|2021-03-01 18:03:00|6358|6355.2|6359|6356.2|6360|6357.2|6357|6354.2|76
1614621790000|2021-03-01 18:03:10|6358.5|6355.7|6357|6354.2|6361|6358.2|6357|6354.2|86
1614621800000|2021-03-01 18:03:20|6357.1|6354.3|6357.1|6354.3|6358|6355.2|6357|6354.2|64
1614621810000|2021-03-01 18:03:30|6357.5|6354.7|6359.5|6356.7|6360|6357.2|6357|6354.2|37
1614621820000|2021-03-01 18:03:40|6360|6357.2|6365|6362.2|6365|6362.2|6359.5|6356.7|88
1614621830000|2021-03-01 18:03:50|6364.6|6361.8|6365|6362.2|6365.5|6362.7|6363.5|6360.7|30
1614621840000|2021-03-01 18:04:00|6365.5|6362.7|6363|6360.2|6365.6|6362.8|6363|6360.2|22
1614621850000|2021-03-01 18:04:10|6363.5|6360.7|6370|6367.2|6370.5|6367.7|6363|6360.2|711
1614621860000|2021-03-01 18:04:20|6370.4|6367.6|6367.5|6364.7|6372|6369.2|6367|6364.2|182
1614621870000|2021-03-01 18:04:30|6367|6364.2|6367.9|6365.1|6367.9|6365.1|6365.6|6362.8|15
1614621880000|2021-03-01 18:04:40|6368.5|6365.7|6366|6363.2|6371.5|6368.7|6366|6363.2|58
1614621890000|2021-03-01 18:04:50|6367|6364.2|6366.2|6363.4|6368|6365.2|6365|6362.2|34
1614621900000|2021-03-01 18:05:00|6366|6363.2|6363.5|6360.7|6367|6364.2|6363.5|6360.7|46
1614621910000|2021-03-01 18:05:10|6364|6361.2|6366|6363.2|6366|6363.2|6363.5|6360.7|121
1614621920000|2021-03-01 18:05:20|6367|6364.2|6366.9|6364.1|6367|6364.2|6365.5|6362.7|39
1614621930000|2021-03-01 18:05:30|6367|6364.2|6367|6364.2|6368|6365.2|6365.5|6362.7|80
1614621940000|2021-03-01 18:05:40|6368|6365.2|6367.9|6365.1|6368|6365.2|6367|6364.2|21
1614621950000|2021-03-01 18:05:50|6368|6365.2|6364|6361.2|6368|6365.2|6364|6361.2|66
1614621960000|2021-03-01 18:06:00|6363.8|6361|6363.5|6360.7|6364|6361.2|6363|6360.2|24
1614621970000|2021-03-01 18:06:10|6364|6361.2|6364.5|6361.7|6366|6363.2|6363.5|6360.7|33
1614621980000|2021-03-01 18:06:20|6364|6361.2|6365|6362.2|6365|6362.2|6362.5|6359.7|28
1614621990000|2021-03-01 18:06:30|6365.9|6363.1|6366|6363.2|6366|6363.2|6364.5|6361.7|42
1614622000000|2021-03-01 18:06:40|6364.2|6361.4|6365.5|6362.7|6365.5|6362.7|6363.5|6360.7|148
1614622010000|2021-03-01 18:06:50|6365|6362.2|6363.1|6360.3|6365.5|6362.7|6363.1|6360.3|31
1614622020000|2021-03-01 18:07:00|6362.5|6359.7|6363|6360.2|6363|6360.2|6362|6359.2|30
1614622030000|2021-03-01 18:07:10|6362.1|6359.3|6361|6358.2|6362.1|6359.3|6361|6358.2|60
1614622040000|2021-03-01 18:07:20|6360.5|6357.7|6358|6355.2|6360.5|6357.7|6358|6355.2|65
1614622050000|2021-03-01 18:07:30|6358.1|6355.3|6359|6356.2|6360|6357.2|6358.1|6355.3|27
1614622060000|2021-03-01 18:07:40|6359.5|6356.7|6357.1|6354.3|6359.9|6357.1|6357.1|6354.3|24
1614622070000|2021-03-01 18:07:50|6357|6354.2|6359.1|6356.3|6360|6357.2|6357|6354.2|27
1614622080000|2021-03-01 18:08:00|6359|6356.2|6363.4|6360.6|6363.9|6361.1|6359|6356.2|383
1614622090000|2021-03-01 18:08:10|6363.9|6361.1|6364.9|6362.1|6365.8|6363|6363.5|6360.7|80
1614622100000|2021-03-01 18:08:20|6365.8|6363|6365.9|6363.1|6365.9|6363.1|6364.9|6362.1|155
1614622110000|2021-03-01 18:08:30|6365|6362.2|6364.9|6362.1|6365.4|6362.6|6364.9|6362.1|52
1614622120000|2021-03-01 18:08:40|6365.5|6362.7|6361.1|6358.3|6365.9|6363.1|6360.5|6357.7|155
1614622130000|2021-03-01 18:08:50|6361|6358.2|6361|6358.2|6361.9|6359.1|6360.9|6358.1|35
1614622140000|2021-03-01 18:09:00|6360.6|6357.8|6365|6362.2|6365|6362.2|6360.6|6357.8|93
1614622150000|2021-03-01 18:09:10|6364.9|6362.1|6365.1|6362.3|6365.9|6363.1|6364|6361.2|47
1614622160000|2021-03-01 18:09:20|6365|6362.2|6367|6364.2|6367|6364.2|6364.5|6361.7|31
1614622170000|2021-03-01 18:09:30|6366.9|6364.1|6368|6365.2|6368.9|6366.1|6366.9|6364.1|46
1614622180000|2021-03-01 18:09:40|6367.9|6365.1|6365|6362.2|6367.9|6365.1|6365|6362.2|58
1614622190000|2021-03-01 18:09:50|6365.9|6363.1|6364.4|6361.6|6365.9|6363.1|6364|6361.2|17
1614622200000|2021-03-01 18:10:00|6364|6361.2|6361.4|6358.6|6364.4|6361.6|6359.9|6357.1|55
1614622210000|2021-03-01 18:10:10|6361|6358.2|6362.4|6359.6|6363|6360.2|6361|6358.2|40
1614622220000|2021-03-01 18:10:20|6362.1|6359.3|6355.5|6352.7|6362.9|6360.1|6355|6352.2|136
1614622230000|2021-03-01 18:10:30|6355.9|6353.1|6350.5|6347.7|6355.9|6353.1|6350|6347.2|290
1614622240000|2021-03-01 18:10:40|6350.1|6347.3|6352.6|6349.8|6353|6350.2|6350|6347.2|79
1614622250000|2021-03-01 18:10:50|6352.9|6350.1|6353.9|6351.1|6354|6351.2|6351.5|6348.7|21
1614622260000|2021-03-01 18:11:00|6353.5|6350.7|6351|6348.2|6353.5|6350.7|6350.3|6347.5|76
1614622270000|2021-03-01 18:11:10|6350.9|6348.1|6352|6349.2|6352.9|6350.1|6349.9|6347.1|78
1614622280000|2021-03-01 18:11:20|6351.9|6349.1|6348|6345.2|6351.9|6349.1|6348|6345.2|76
1614622290000|2021-03-01 18:11:30|6347.9|6345.1|6345.9|6343.1|6347.9|6345.1|6344.9|6342.1|190
1614622300000|2021-03-01 18:11:40|6346|6343.2|6346.9|6344.1|6347.5|6344.7|6345.4|6342.6|101
1614622310000|2021-03-01 18:11:50|6347|6344.2|6348|6345.2|6350.4|6347.6|6347|6344.2|86
1614622320000|2021-03-01 18:12:00|6348.4|6345.6|6350.9|6348.1|6351.9|6349.1|6348.4|6345.6|28
1614622330000|2021-03-01 18:12:10|6350.4|6347.6|6349.9|6347.1|6351.9|6349.1|6349.4|6346.6|37
1614622340000|2021-03-01 18:12:20|6349|6346.2|6348.1|6345.3|6349|6346.2|6348.1|6345.3|38
1614622350000|2021-03-01 18:12:30|6348.5|6345.7|6349|6346.2|6349|6346.2|6348.1|6345.3|44
1614622360000|2021-03-01 18:12:40|6348.5|6345.7|6345|6342.2|6348.5|6345.7|6345|6342.2|117
1614622370000|2021-03-01 18:12:50|6344.9|6342.1|6345.6|6342.8|6346|6343.2|6342.9|6340.1|264
1614622380000|2021-03-01 18:13:00|6346|6343.2|6349.1|6346.3|6349.1|6346.3|6346|6343.2|34
1614622390000|2021-03-01 18:13:10|6348.1|6345.3|6346|6343.2|6348.1|6345.3|6345.1|6342.3|11
1614622400000|2021-03-01 18:13:20|6345.6|6342.8|6336|6333.2|6346|6343.2|6336|6333.2|283
1614622410000|2021-03-01 18:13:30|6336.1|6333.3|6333|6330.2|6338.5|6335.7|6333|6330.2|149
1614622420000|2021-03-01 18:13:40|6333.1|6330.3|6337.6|6334.8|6337.6|6334.8|6333|6330.2|78
1614622430000|2021-03-01 18:13:50|6338|6335.2|6337.9|6335.1|6340|6337.2|6336|6333.2|64
1614622440000|2021-03-01 18:14:00|6338.4|6335.6|6339.4|6336.6|6340.4|6337.6|6337.5|6334.7|34
1614622450000|2021-03-01 18:14:10|6339.9|6337.1|6339.1|6336.3|6340|6337.2|6338.1|6335.3|19
1614622460000|2021-03-01 18:14:20|6338.6|6335.8|6334.6|6331.8|6338.6|6335.8|6333.6|6330.8|55
1614622470000|2021-03-01 18:14:30|6334.5|6331.7|6333.4|6330.6|6336.6|6333.8|6333|6330.2|102
1614622480000|2021-03-01 18:14:40|6333.6|6330.8|6327.5|6324.7|6334.1|6331.3|6327.1|6324.3|235
1614622490000|2021-03-01 18:14:50|6327.1|6324.3|6315.1|6312.3|6327.1|6324.3|6315.1|6312.3|722
1614622500000|2021-03-01 18:15:00|6315.5|6312.7|6321.5|6318.7|6321.9|6319.1|6310.6|6307.8|356
1614622510000|2021-03-01 18:15:10|6321.9|6319.1|6318.2|6315.4|6323.9|6321.1|6318|6315.2|113
1614622520000|2021-03-01 18:15:20|6318.4|6315.6|6323.4|6320.6|6326|6323.2|6318.4|6315.6|324
1614622530000|2021-03-01 18:15:30|6324|6321.2|6325|6322.2|6325.9|6323.1|6320|6317.2|115
1614622540000|2021-03-01 18:15:40|6325.5|6322.7|6324.6|6321.8|6325.9|6323.1|6324.6|6321.8|158
1614622550000|2021-03-01 18:15:50|6326|6323.2|6319|6316.2|6326|6323.2|6319|6316.2|64
1614622560000|2021-03-01 18:16:00|6318.6|6315.8|6318.5|6315.7|6319.9|6317.1|6318|6315.2|48
1614622570000|2021-03-01 18:16:10|6318|6315.2|6316.9|6314.1|6318|6315.2|6315.1|6312.3|201
1614622580000|2021-03-01 18:16:20|6316.5|6313.7|6320|6317.2|6320|6317.2|6314.6|6311.8|48
1614622590000|2021-03-01 18:16:30|6320.5|6317.7|6321.5|6318.7|6322.5|6319.7|6320|6317.2|45
1614622600000|2021-03-01 18:16:40|6322|6319.2|6324|6321.2|6325|6322.2|6321|6318.2|97
1614622610000|2021-03-01 18:16:50|6324.6|6321.8|6326.6|6323.8|6326.9|6324.1|6323.1|6320.3|185
1614622620000|2021-03-01 18:17:00|6326.1|6323.3|6326.5|6323.7|6328|6325.2|6326|6323.2|43
1614622630000|2021-03-01 18:17:10|6325.5|6322.7|6329|6326.2|6329|6326.2|6324.1|6321.3|101
1614622640000|2021-03-01 18:17:20|6330|6327.2|6329.4|6326.6|6331|6328.2|6328.5|6325.7|175
1614622650000|2021-03-01 18:17:30|6329.6|6326.8|6329.4|6326.6|6330|6327.2|6328|6325.2|27
1614622660000|2021-03-01 18:17:40|6329.9|6327.1|6329.5|6326.7|6330|6327.2|6329.1|6326.3|22
1614622670000|2021-03-01 18:17:50|6329.6|6326.8|6330.1|6327.3|6331.1|6328.3|6329.1|6326.3|53
1614622680000|2021-03-01 18:18:00|6330|6327.2|6329|6326.2|6330|6327.2|6327|6324.2|125
1614622690000|2021-03-01 18:18:10|6329.1|6326.3|6331|6328.2|6331|6328.2|6329|6326.2|511
1614622700000|2021-03-01 18:18:20|6331.1|6328.3|6333|6330.2|6333|6330.2|6331.1|6328.3|67
1614622710000|2021-03-01 18:18:30|6333.4|6330.6|6332|6329.2|6334|6331.2|6330.1|6327.3|159
1614622720000|2021-03-01 18:18:40|6331.9|6329.1|6332|6329.2|6333|6330.2|6331.9|6329.1|113
1614622730000|2021-03-01 18:18:50|6332.2|6329.4|6332|6329.2|6333|6330.2|6331.9|6329.1|108
1614622740000|2021-03-01 18:19:00|6331.9|6329.1|6329|6326.2|6332|6329.2|6328.6|6325.8|78
1614622750000|2021-03-01 18:19:10|6329.5|6326.7|6326.1|6323.3|6329.5|6326.7|6326.1|6323.3|79
1614622760000|2021-03-01 18:19:20|6326.5|6323.7|6330|6327.2|6330|6327.2|6324.5|6321.7|75
1614622770000|2021-03-01 18:19:30|6329.6|6326.8|6332.6|6329.8|6332.6|6329.8|6328.6|6325.8|25
1614622780000|2021-03-01 18:19:40|6333.1|6330.3|6328|6325.2|6333.5|6330.7|6328|6325.2|80
1614622790000|2021-03-01 18:19:50|6327.6|6324.8|6327.1|6324.3|6328|6325.2|6327|6324.2|36
1614622800000|2021-03-01 18:20:00|6326.6|6323.8|6326.1|6323.3|6327|6324.2|6324.1|6321.3|36
1614622810000|2021-03-01 18:20:10|6325.5|6322.7|6326.6|6323.8|6327.6|6324.8|6324.6|6321.8|59
1614622820000|2021-03-01 18:20:20|6326.1|6323.3|6325.5|6322.7|6327.1|6324.3|6324.6|6321.8|30
1614622830000|2021-03-01 18:20:30|6324.6|6321.8|6323|6320.2|6325.1|6322.3|6323|6320.2|158
1614622840000|2021-03-01 18:20:40|6322.9|6320.1|6324|6321.2|6325|6322.2|6322.9|6320.1|32
1614622850000|2021-03-01 18:20:50|6323.9|6321.1|6322.1|6319.3|6323.9|6321.1|6322.1|6319.3|50
1614622860000|2021-03-01 18:21:00|6322.5|6319.7|6326.4|6323.6|6326.9|6324.1|6322.1|6319.3|111
1614622870000|2021-03-01 18:21:10|6326|6323.2|6328|6325.2|6328.9|6326.1|6325.5|6322.7|26
1614622880000|2021-03-01 18:21:20|6327.9|6325.1|6324|6321.2|6328.4|6325.6|6324|6321.2|118
1614622890000|2021-03-01 18:21:30|6323.9|6321.1|6322|6319.2|6323.9|6321.1|6322|6319.2|25
1614622900000|2021-03-01 18:21:40|6322.9|6320.1|6323.4|6320.6|6323.5|6320.7|6322|6319.2|18
1614622910000|2021-03-01 18:21:50|6323.9|6321.1|6327.4|6324.6|6328|6325.2|6323.9|6321.1|56
1614622920000|2021-03-01 18:22:00|6328|6325.2|6327|6324.2|6328|6325.2|6325.6|6322.8|198
1614622930000|2021-03-01 18:22:10|6328|6325.2|6327.5|6324.7|6328|6325.2|6327|6324.2|34
1614622940000|2021-03-01 18:22:20|6327|6324.2|6325.4|6322.6|6327|6324.2|6324|6321.2|34
1614622950000|2021-03-01 18:22:30|6325.5|6322.7|6325.9|6323.1|6326.4|6323.6|6325|6322.2|13
1614622960000|2021-03-01 18:22:40|6326|6323.2|6323.6|6320.8|6328.9|6326.1|6323.6|6320.8|34
1614622970000|2021-03-01 18:22:50|6323.1|6320.3|6323|6320.2|6324|6321.2|6322.5|6319.7|22
1614622980000|2021-03-01 18:23:00|6322.9|6320.1|6320.5|6317.7|6322.9|6320.1|6320.1|6317.3|73
1614622990000|2021-03-01 18:23:10|6320.1|6317.3|6320.5|6317.7|6320.9|6318.1|6320.1|6317.3|46
1614623000000|2021-03-01 18:23:20|6320.1|6317.3|6323.5|6320.7|6324|6321.2|6320.1|6317.3|31
1614623010000|2021-03-01 18:23:30|6323.4|6320.6|6327|6324.2|6327|6324.2|6323.4|6320.6|68
1614623020000|2021-03-01 18:23:40|6327.5|6324.7|6326.6|6323.8|6327.5|6324.7|6326|6323.2|17
1614623030000|2021-03-01 18:23:50|6326.5|6323.7|6327|6324.2|6329|6326.2|6326.5|6323.7|21
1614623040000|2021-03-01 18:24:00|6326.9|6324.1|6324.9|6322.1|6328.1|6325.3|6323.1|6320.3|234
1614623050000|2021-03-01 18:24:10|6325|6322.2|6327.5|6324.7|6327.5|6324.7|6325|6322.2|10
1614623060000|2021-03-01 18:24:20|6328|6325.2|6330|6327.2|6330|6327.2|6327.5|6324.7|20
1614623070000|2021-03-01 18:24:30|6330.4|6327.6|6332|6329.2|6332.9|6330.1|6330|6327.2|18
1614623080000|2021-03-01 18:24:40|6332.4|6329.6|6332.9|6330.1|6333|6330.2|6331.1|6328.3|29
1614623090000|2021-03-01 18:24:50|6333.1|6330.3|6337|6334.2|6337|6334.2|6333.1|6330.3|100
1614623100000|2021-03-01 18:25:00|6336.6|6333.8|6337|6334.2|6338.1|6335.3|6336.5|6333.7|31
1614623110000|2021-03-01 18:25:10|6337.4|6334.6|6339|6336.2|6339.1|6336.3|6337.4|6334.6|57
1614623120000|2021-03-01 18:25:20|6338|6335.2|6341|6338.2|6342.4|6339.6|6338|6335.2|162
1614623130000|2021-03-01 18:25:30|6340.5|6337.7|6340.1|6337.3|6341|6338.2|6340.1|6337.3|10
1614623140000|2021-03-01 18:25:40|6341.1|6338.3|6340.1|6337.3|6341.1|6338.3|6340.1|6337.3|49
1614623150000|2021-03-01 18:25:50|6340|6337.2|6340.5|6337.7|6340.5|6337.7|6337.6|6334.8|63
1614623160000|2021-03-01 18:26:00|6340|6337.2|6337|6334.2|6340|6337.2|6336|6333.2|146
1614623170000|2021-03-01 18:26:10|6337.4|6334.6|6342|6339.2|6342.5|6339.7|6337.4|6334.6|140
1614623180000|2021-03-01 18:26:20|6341.1|6338.3|6340|6337.2|6342|6339.2|6338|6335.2|62
1614623190000|2021-03-01 18:26:30|6340.1|6337.3|6340|6337.2|6341|6338.2|6339.1|6336.3|102
1614623200000|2021-03-01 18:26:40|6340.5|6337.7|6338.6|6335.8|6340.5|6337.7|6337.1|6334.3|34
1614623210000|2021-03-01 18:26:50|6339|6336.2|6340|6337.2|6340|6337.2|6337.6|6334.8|22
1614623220000|2021-03-01 18:27:00|6339.6|6336.8|6343.6|6340.8|6343.6|6340.8|6339.1|6336.3|101
1614623230000|2021-03-01 18:27:10|6344|6341.2|6346|6343.2|6346|6343.2|6343.1|6340.3|65
1614623240000|2021-03-01 18:27:20|6345.1|6342.3|6347|6344.2|6348|6345.2|6345.1|6342.3|135
1614623250000|2021-03-01 18:27:30|6347.1|6344.3|6350.6|6347.8|6351|6348.2|6347.1|6344.3|40
1614623260000|2021-03-01 18:27:40|6351|6348.2|6349.1|6346.3|6351|6348.2|6349|6346.2|24
1614623270000|2021-03-01 18:27:50|6349|6346.2|6347|6344.2|6349.6|6346.8|6346.1|6343.3|23
1614623280000|2021-03-01 18:28:00|6346.6|6343.8|6347.6|6344.8|6348|6345.2|6346.1|6343.3|54
1614623290000|2021-03-01 18:28:10|6348|6345.2|6346.8|6344|6348|6345.2|6345.5|6342.7|29
1614623300000|2021-03-01 18:28:20|6347.1|6344.3|6349.6|6346.8|6350|6347.2|6347.1|6344.3|21
1614623310000|2021-03-01 18:28:30|6349.1|6346.3|6350.6|6347.8|6350.6|6347.8|6349.1|6346.3|10
1614623320000|2021-03-01 18:28:40|6351|6348.2|6351.1|6348.3|6352|6349.2|6350.1|6347.3|37
1614623330000|2021-03-01 18:28:50|6350.5|6347.7|6352|6349.2|6352.1|6349.3|6350.1|6347.3|34
1614623340000|2021-03-01 18:29:00|6351.6|6348.8|6351.5|6348.7|6353.9|6351.1|6351.5|6348.7|34
1614623350000|2021-03-01 18:29:10|6351.4|6348.6|6350.4|6347.6|6351.4|6348.6|6349.1|6346.3|215
1614623360000|2021-03-01 18:29:20|6350.1|6347.3|6349.6|6346.8|6350.5|6347.7|6348.1|6345.3|39
1614623370000|2021-03-01 18:29:30|6349.4|6346.6|6348|6345.2|6350|6347.2|6348|6345.2|38
1614623380000|2021-03-01 18:29:40|6348.5|6345.7|6346|6343.2|6348.5|6345.7|6345.5|6342.7|24
1614623390000|2021-03-01 18:29:50|6345.6|6342.8|6347.5|6344.7|6348.6|6345.8|6345.5|6342.7|31
1614623400000|2021-03-01 18:30:00|6347.4|6344.6|6346.1|6343.3|6348.9|6346.1|6346.1|6343.3|34
1614623410000|2021-03-01 18:30:10|6346|6343.2|6341.6|6338.8|6346|6343.2|6341.6|6338.8|79
1614623420000|2021-03-01 18:30:20|6341.1|6338.3|6339.6|6336.8|6341.1|6338.3|6339.6|6336.8|95
1614623430000|2021-03-01 18:30:30|6340|6337.2|6339.5|6336.7|6340|6337.2|6338.1|6335.3|20
1614623440000|2021-03-01 18:30:40|6339.6|6336.8|6339.1|6336.3|6341|6338.2|6339.1|6336.3|26
1614623450000|2021-03-01 18:30:50|6339|6336.2|6337|6334.2|6339|6336.2|6336.6|6333.8|106
1614623460000|2021-03-01 18:31:00|6336.6|6333.8|6337.1|6334.3|6337.9|6335.1|6336.1|6333.3|27
1614623470000|2021-03-01 18:31:10|6337|6334.2|6339|6336.2|6339|6336.2|6337|6334.2|7
1614623480000|2021-03-01 18:31:20|6339.1|6336.3|6338.1|6335.3|6340.5|6337.7|6338.1|6335.3|41
1614623490000|2021-03-01 18:31:30|6338|6335.2|6337.1|6334.3|6338|6335.2|6337.1|6334.3|84
1614623500000|2021-03-01 18:31:40|6336.5|6333.7|6332.1|6329.3|6336.5|6333.7|6331|6328.2|87
1614623510000|2021-03-01 18:31:50|6332|6329.2|6333.9|6331.1|6333.9|6331.1|6332|6329.2|21
1614623520000|2021-03-01 18:32:00|6333|6330.2|6335|6332.2|6335|6332.2|6332|6329.2|136
1614623530000|2021-03-01 18:32:10|6334|6331.2|6333.9|6331.1|6335|6332.2|6333|6330.2|21
1614623540000|2021-03-01 18:32:20|6334|6331.2|6331.1|6328.3|6334|6331.2|6331.1|6328.3|26
1614623550000|2021-03-01 18:32:30|6331|6328.2|6332|6329.2|6332.6|6329.8|6330|6327.2|41
1614623560000|2021-03-01 18:32:40|6332.6|6329.8|6332.6|6329.8|6333|6330.2|6331|6328.2|252
1614623570000|2021-03-01 18:32:50|6332.9|6330.1|6333|6330.2|6333|6330.2|6332.4|6329.6|7
1614623580000|2021-03-01 18:33:00|6333.1|6330.3|6334|6331.2|6335|6332.2|6333.1|6330.3|25
1614623590000|2021-03-01 18:33:10|6334.8|6332|6335.4|6332.6|6335.4|6332.6|6334.4|6331.6|120
1614623600000|2021-03-01 18:33:20|6335.9|6333.1|6336|6333.2|6336|6333.2|6333.5|6330.7|57
1614623610000|2021-03-01 18:33:30|6336.4|6333.6|6335.9|6333.1|6336.4|6333.6|6334.9|6332.1|22
1614623620000|2021-03-01 18:33:40|6336|6333.2|6335.4|6332.6|6336.5|6333.7|6334|6331.2|155
1614623630000|2021-03-01 18:33:50|6335|6332.2|6336.4|6333.6|6336.4|6333.6|6335|6332.2|5
1614623640000|2021-03-01 18:34:00|6336|6333.2|6337.4|6334.6|6337.9|6335.1|6335|6332.2|26
1614623650000|2021-03-01 18:34:10|6337.9|6335.1|6338.4|6335.6|6338.4|6335.6|6337.4|6334.6|0
1614623660000|2021-03-01 18:34:20|6338.5|6335.7|6338.4|6335.6|6339|6336.2|6338|6335.2|6
1614623670000|2021-03-01 18:34:30|6338|6335.2|6339|6336.2|6339.9|6337.1|6337|6334.2|23
1614623680000|2021-03-01 18:34:40|6339.4|6336.6|6339.9|6337.1|6341|6338.2|6339.4|6336.6|116
1614623690000|2021-03-01 18:34:50|6339.5|6336.7|6340.5|6337.7|6341|6338.2|6339.4|6336.6|8
1614623700000|2021-03-01 18:35:00|6340.1|6337.3|6343.9|6341.1|6343.9|6341.1|6340.1|6337.3|33
1614623710000|2021-03-01 18:35:10|6343.4|6340.6|6342|6339.2|6343.9|6341.1|6341.5|6338.7|62
1614623720000|2021-03-01 18:35:20|6341.5|6338.7|6342|6339.2|6342|6339.2|6341.5|6338.7|26
1614623730000|2021-03-01 18:35:30|6341.5|6338.7|6341|6338.2|6341.5|6338.7|6339.5|6336.7|24
1614623740000|2021-03-01 18:35:40|6341.5|6338.7|6340.9|6338.1|6342|6339.2|6340|6337.2|18
1614623750000|2021-03-01 18:35:50|6340.1|6337.3|6339.9|6337.1|6341.9|6339.1|6338.5|6335.7|76
1614623760000|2021-03-01 18:36:00|6340|6337.2|6344|6341.2|6344|6341.2|6339.5|6336.7|40
1614623770000|2021-03-01 18:36:10|6344.4|6341.6|6344.4|6341.6|6345|6342.2|6344.4|6341.6|10
1614623780000|2021-03-01 18:36:20|6344.5|6341.7|6344|6341.2|6344.9|6342.1|6344|6341.2|38
1614623790000|2021-03-01 18:36:30|6343.9|6341.1|6345.9|6343.1|6345.9|6343.1|6343.9|6341.1|10
1614623800000|2021-03-01 18:36:40|6346|6343.2|6347|6344.2|6347.9|6345.1|6346|6343.2|27
1614623810000|2021-03-01 18:36:50|6347.1|6344.3|6347.9|6345.1|6347.9|6345.1|6347|6344.2|16
1614623820000|2021-03-01 18:37:00|6348|6345.2|6348.4|6345.6|6349|6346.2|6348|6345.2|49
1614623830000|2021-03-01 18:37:10|6348|6345.2|6348|6345.2|6348.5|6345.7|6348|6345.2|13
1614623840000|2021-03-01 18:37:20|6348.4|6345.6|6347|6344.2|6348.9|6346.1|6347|6344.2|45
1614623850000|2021-03-01 18:37:30|6347.4|6344.6|6347|6344.2|6347.9|6345.1|6347|6344.2|21
1614623860000|2021-03-01 18:37:40|6347.8|6345|6348|6345.2|6348.9|6346.1|6347.8|6345|19
1614623870000|2021-03-01 18:37:50|6347.9|6345.1|6345.5|6342.7|6347.9|6345.1|6345|6342.2|25
1614623880000|2021-03-01 18:38:00|6345.9|6343.1|6348.9|6346.1|6349.8|6347|6345.9|6343.1|133
1614623890000|2021-03-01 18:38:10|6348.8|6346|6348.4|6345.6|6349.9|6347.1|6348.3|6345.5|28
1614623900000|2021-03-01 18:38:20|6348.8|6346|6348.4|6345.6|6348.9|6346.1|6347.4|6344.6|85
1614623910000|2021-03-01 18:38:30|6348|6345.2|6348.8|6346|6348.8|6346|6348|6345.2|3
1614623920000|2021-03-01 18:38:40|6349.3|6346.5|6351.8|6349|6351.8|6349|6348.9|6346.1|131
1614623930000|2021-03-01 18:38:50|6351.4|6348.6|6351.3|6348.5|6351.8|6349|6350.4|6347.6|27
1614623940000|2021-03-01 18:39:00|6351.8|6349|6352|6349.2|6352.4|6349.6|6351.4|6348.6|20
1614623950000|2021-03-01 18:39:10|6351.9|6349.1|6352.8|6350|6352.8|6350|6351.9|6349.1|16
1614623960000|2021-03-01 18:39:20|6352.4|6349.6|6353.8|6351|6353.8|6351|6352.4|6349.6|19
1614623970000|2021-03-01 18:39:30|6352.9|6350.1|6351.8|6349|6352.9|6350.1|6351.8|6349|14
1614623980000|2021-03-01 18:39:40|6351.9|6349.1|6351.9|6349.1|6352.8|6350|6351|6348.2|59
1614623990000|2021-03-01 18:39:50|6352.3|6349.5|6351.8|6349|6352.8|6350|6351.3|6348.4|80
1614624000000|2021-03-01 18:40:00|6351.7|6348.9|6350.8|6348|6351.7|6348.9|6349.8|6347|36
1614624010000|2021-03-01 18:40:10|6350.3|6347.5|6351.4|6348.6|6351.8|6349|6349.9|6347.1|16
1614624020000|2021-03-01 18:40:20|6351.3|6348.5|6349.3|6346.5|6351.8|6349|6349.3|6346.5|108
1614624030000|2021-03-01 18:40:30|6349.8|6347|6350.3|6347.5|6350.3|6347.5|6349.8|6347|27
1614624040000|2021-03-01 18:40:40|6349.9|6347.1|6349.3|6346.5|6349.9|6347.1|6349.3|6346.5|37
1614624050000|2021-03-01 18:40:50|6349.8|6347|6349.8|6347|6349.8|6347|6349.8|6347|10
1614624060000|2021-03-01 18:41:00|6349.9|6347.1|6349.9|6347.1|6351.2|6348.4|6349.9|6347.1|25
1614624070000|2021-03-01 18:41:10|6350.3|6347.5|6350.3|6347.5|6350.3|6347.5|6349.8|6347|0
1614624080000|2021-03-01 18:41:20|6350.8|6348|6351.8|6349|6351.8|6349|6350.8|6348|9
1614624090000|2021-03-01 18:41:30|||||||||1
1614624100000|2021-03-01 18:41:40|6351.6|6348.8|6350.8|6348|6351.6|6348.8|6350.8|6348|46
1614624110000|2021-03-01 18:41:50|||||||||8
1614624120000|2021-03-01 18:42:00|6350.4|6347.6|6349.8|6347|6350.8|6348|6349.8|6347|22
1614624130000|2021-03-01 18:42:10|6348.8|6346|6346.3|6343.5|6348.8|6346|6345.8|6343|156
1614624140000|2021-03-01 18:42:20|6345.8|6343|6346.8|6344|6347.8|6345|6345.3|6342.5|45
1614624150000|2021-03-01 18:42:30|6347.3|6344.5|6347.8|6345|6348.3|6345.5|6347.3|6344.5|57
1614624160000|2021-03-01 18:42:40|6346.8|6344|6346.3|6343.5|6347.8|6345|6346.3|6343.5|77
1614624170000|2021-03-01 18:42:50|6345.8|6343|6347.3|6344.5|6348.3|6345.5|6345.8|6343|36
1614624180000|2021-03-01 18:43:00|6347.8|6345|6350.8|6348|6350.8|6348|6347.8|6345|50
1614624190000|2021-03-01 18:43:10|6350.3|6347.5|6350.3|6347.5|6350.3|6347.5|6350.3|6347.5|8
1614624200000|2021-03-01 18:43:20|6350.8|6348|6349.8|6347|6350.8|6348|6348.8|6346|75
1614624210000|2021-03-01 18:43:30|6350.3|6347.5|6350.8|6348|6350.8|6348|6349.8|6347|34
1614624220000|2021-03-01 18:43:40|6350.7|6347.9|6350.3|6347.5|6350.8|6348|6350.3|6347.5|16
1614624230000|2021-03-01 18:43:50|6350.8|6348|6350.8|6348|6350.8|6348|6349.8|6347|79
1614624240000|2021-03-01 18:44:00|6349.8|6347|6351.8|6349|6353.9|6351.1|6349.8|6347|142
1614624250000|2021-03-01 18:44:10|6350.8|6348|6352.3|6349.5|6352.8|6350|6350.8|6348|13
1614624260000|2021-03-01 18:44:20|6351.8|6349|6357.8|6355|6357.8|6355|6351.8|6349|63
1614624270000|2021-03-01 18:44:30|6357.3|6354.5|6357.3|6354.5|6357.8|6355|6356.8|6354|25
1614624280000|2021-03-01 18:44:40|6357.8|6355|6356.3|6353.5|6357.8|6355|6356.3|6353.5|7
1614624290000|2021-03-01 18:44:50|6355.8|6353|6356.9|6354.1|6357.8|6355|6355.8|6353|79
1614624300000|2021-03-01 18:45:00|6356.8|6354|6356.2|6353.4|6357.8|6355|6355.8|6353|38
1614624310000|2021-03-01 18:45:10|6356.7|6353.9|6355.9|6353.1|6356.8|6354|6355.7|6352.9|25
1614624320000|2021-03-01 18:45:20|6355.8|6353|6356.8|6354|6356.8|6354|6355.8|6353|24
1614624330000|2021-03-01 18:45:30|6356.3|6353.5|6355.8|6353|6356.8|6354|6355.8|6353|19
1614624340000|2021-03-01 18:45:40|6354.8|6352|6354.8|6352|6355.7|6352.9|6354.8|6352|57
1614624350000|2021-03-01 18:45:50|6355|6352.2|6358.8|6356|6358.8|6356|6355|6352.2|35
1614624360000|2021-03-01 18:46:00|6359.7|6356.9|6362.2|6359.4|6362.8|6360|6359.7|6356.9|66
1614624370000|2021-03-01 18:46:10|6362.4|6359.6|6362.8|6360|6363.8|6361|6362.4|6359.6|17
1614624380000|2021-03-01 18:46:20|6362.4|6359.6|6361.8|6359|6362.4|6359.6|6361.8|6359|132
1614624390000|2021-03-01 18:46:30|6361.7|6358.9|6362.8|6360|6362.8|6360|6361.7|6358.9|87
1614624400000|2021-03-01 18:46:40|6362.9|6360.1|6362.7|6359.9|6363.3|6360.5|6361.7|6358.9|48
1614624410000|2021-03-01 18:46:50|6362.4|6359.6|6362.2|6359.4|6363.3|6360.5|6361.7|6358.9|11
1614624420000|2021-03-01 18:47:00|6361.7|6358.9|6358.7|6355.9|6361.7|6358.9|6358.2|6355.4|86
1614624430000|2021-03-01 18:47:10|6358.8|6356|6359.7|6356.9|6360.7|6357.9|6358.8|6356|14
1614624440000|2021-03-01 18:47:20|6359.8|6357|6359.8|6357|6360.2|6357.4|6359.8|6357|10
1614624450000|2021-03-01 18:47:30|6359.7|6356.9|6357.2|6354.4|6359.7|6356.9|6356.7|6353.9|19
1614624460000|2021-03-01 18:47:40|6356.8|6354|6356.2|6353.4|6358.2|6355.4|6355.7|6352.9|54
1614624470000|2021-03-01 18:47:50|6356.3|6353.5|6357.7|6354.9|6358.2|6355.4|6356.3|6353.5|16
1614624480000|2021-03-01 18:48:00|6357.2|6354.4|6355.2|6352.4|6357.7|6354.9|6355.2|6352.4|39
1614624490000|2021-03-01 18:48:10|6355.7|6352.9|6355.2|6352.4|6355.7|6352.9|6353.7|6350.9|45
1614624500000|2021-03-01 18:48:20|6355.7|6352.9|6355.2|6352.4|6355.7|6352.9|6354.8|6352|21
1614624510000|2021-03-01 18:48:30|6355.7|6352.9|6358.7|6355.9|6358.7|6355.9|6355.3|6352.5|78
1614624520000|2021-03-01 18:48:40|6358.8|6356|6361.7|6358.9|6361.7|6358.9|6358.8|6356|88
1614624530000|2021-03-01 18:48:50|6360.8|6358|6360.3|6357.5|6360.8|6358|6359.3|6356.5|45
1614624540000|2021-03-01 18:49:00|6360.2|6357.4|6359.2|6356.4|6360.7|6357.9|6358.3|6355.5|30
1614624550000|2021-03-01 18:49:10|6358.8|6356|6359.2|6356.4|6359.2|6356.4|6357.7|6354.9|16
1614624560000|2021-03-01 18:49:20|6358.8|6356|6358.2|6355.4|6360.7|6357.9|6357.8|6355|145
1614624570000|2021-03-01 18:49:30|6358.3|6355.5|6360.8|6358|6360.9|6358.1|6358.3|6355.5|22
1614624580000|2021-03-01 18:49:40|6361.2|6358.4|6358.7|6355.9|6361.4|6358.4|6358.7|6355.9|188
1614624590000|2021-03-01 18:49:50|6358.8|6356|6362.3|6359.5|6362.3|6359.5|6358.8|6356|75
1614624600000|2021-03-01 18:50:00|6361.9|6359.1|6360.7|6357.9|6361.9|6359.1|6359.3|6356.5|38
1614624610000|2021-03-01 18:50:10|6360.8|6358|6362.3|6359.5|6362.7|6359.9|6360.8|6358|86
1614624620000|2021-03-01 18:50:20|6361.8|6359|6362.8|6360|6362.8|6360|6361.3|6358.5|30
1614624630000|2021-03-01 18:50:30|6362.4|6359.6|6361.8|6359|6363.3|6360.5|6360.9|6358.1|16
1614624640000|2021-03-01 18:50:40|6362.2|6359.4|6361.7|6358.9|6363.2|6360.4|6360.9|6358.1|33
1614624650000|2021-03-01 18:50:50|6361.8|6359|6364.2|6361.4|6364.2|6361.4|6361.8|6359|11
1614624660000|2021-03-01 18:51:00|6363.8|6361|6364.2|6361.4|6365.7|6362.9|6363.8|6361|34
1614624670000|2021-03-01 18:51:10|6364.7|6361.9|6364.3|6361.5|6364.7|6361.9|6364.3|6361.5|9
1614624680000|2021-03-01 18:51:20|6364.2|6361.4|6364.7|6361.9|6364.7|6361.9|6363.8|6361|10
1614624690000|2021-03-01 18:51:30|6364.3|6361.5|6363.8|6361|6364.7|6361.9|6363.8|6361|92
1614624700000|2021-03-01 18:51:40|6363.7|6360.9|6363.8|6361|6363.8|6361|6363.2|6360.4|14
1614624710000|2021-03-01 18:51:50|6364.2|6361.4|6363.7|6360.9|6364.3|6361.5|6362.3|6359.5|125
1614624720000|2021-03-01 18:52:00|6364.3|6361.5|6363.3|6360.5|6364.9|6362.1|6363.3|6360.5|55
1614624730000|2021-03-01 18:52:10|6363.7|6360.9|6362.2|6359.4|6363.7|6360.9|6360.7|6357.9|231
1614624740000|2021-03-01 18:52:20|6362.8|6360|6362.3|6359.5|6362.9|6360.1|6361.9|6359.1|26
1614624750000|2021-03-01 18:52:30|6362.7|6359.9|6361.7|6358.9|6362.8|6360|6361.3|6358.5|8
1614624760000|2021-03-01 18:52:40|6361.8|6359|6363.3|6360.5|6363.3|6360.5|6361.8|6359|45
1614624770000|2021-03-01 18:52:50|6363.8|6361|6363.4|6360.6|6363.9|6361.1|6362.9|6360.1|130
1614624780000|2021-03-01 18:53:00|6363.8|6361|6363.8|6361|6363.8|6361|6361.9|6359.1|17
1614624790000|2021-03-01 18:53:10|6363.9|6361.1|6363.8|6361|6365.8|6363|6362.9|6360.1|135
1614624800000|2021-03-01 18:53:20|6363.9|6361.1|6363.8|6361|6364.8|6362|6363.8|6361|18
1614624810000|2021-03-01 18:53:30|6363.4|6360.6|6363.8|6361|6363.8|6361|6363.4|6360.6|10
1614624820000|2021-03-01 18:53:40|6363.9|6361.1|6364.9|6362.1|6365.8|6363|6363.9|6361.1|19
1614624830000|2021-03-01 18:53:50|6364.8|6362|6364.7|6361.9|6364.9|6362.1|6363.9|6361.1|18
1614624840000|2021-03-01 18:54:00|6364.9|6362.1|6364.8|6362|6364.9|6362.1|6363.9|6361.1|19
1614624850000|2021-03-01 18:54:10|6364.3|6361.5|6364.3|6361.5|6364.3|6361.5|6362.8|6360|35
1614624860000|2021-03-01 18:54:20|6363.8|6361|6364.2|6361.4|6364.4|6361.6|6363.7|6360.9|56
1614624870000|2021-03-01 18:54:30|6363.8|6361|6365.8|6363|6365.8|6363|6363.8|6361|43
1614624880000|2021-03-01 18:54:40|6366.2|6363.4|6364.8|6362|6366.3|6363.5|6364.2|6361.4|77
1614624890000|2021-03-01 18:54:50|6364.9|6362.1|6364.8|6362|6364.9|6362.1|6364.8|6362|9
1614624900000|2021-03-01 18:55:00|6364.9|6362.1|6364.8|6362|6366.8|6364|6364.3|6361.5|97
1614624910000|2021-03-01 18:55:10|6364.3|6361.5|6363.8|6361|6364.8|6362|6363.8|6361|1
1614624920000|2021-03-01 18:55:20|6363.7|6360.9|6365.3|6362.5|6365.8|6363|6363.7|6360.9|13
1614624930000|2021-03-01 18:55:30|6364.9|6362.1|6364.9|6362.1|6365.8|6363|6364.8|6362|15
1614624940000|2021-03-01 18:55:40|6365.2|6362.4|6366.8|6364|6366.8|6364|6364.8|6362|28
1614624950000|2021-03-01 18:55:50|6366|6363.2|6364.2|6361.4|6366|6363.2|6363.8|6361|48
1614624960000|2021-03-01 18:56:00|6364.3|6361.5|6365.7|6362.9|6366.7|6363.9|6364.3|6361.5|76
1614624970000|2021-03-01 18:56:10|6364|6361.2|6364.7|6361.9|6364.7|6361.9|6363.8|6361|69
1614624980000|2021-03-01 18:56:20|6363.9|6361.1|6362.7|6359.9|6363.9|6361.1|6361.8|6359|38
1614624990000|2021-03-01 18:56:30|6362.8|6360|6362.2|6359.4|6363.3|6360.5|6361.8|6359|9
1614625000000|2021-03-01 18:56:40|6361.8|6359|6360.7|6357.9|6362.8|6360|6359.8|6357|49
1614625010000|2021-03-01 18:56:50|6360.2|6357.4|6358.7|6355.9|6360.3|6357.5|6358.7|6355.9|76
1614625020000|2021-03-01 18:57:00|6358.8|6356|6361.2|6358.4|6361.2|6358.4|6358.8|6356|37
1614625030000|2021-03-01 18:57:10|6360.8|6358|6362.3|6359.5|6362.7|6359.9|6360.8|6358|51
1614625040000|2021-03-01 18:57:20|6362.8|6360|6364.7|6361.9|6364.7|6361.9|6362.8|6360|21
1614625050000|2021-03-01 18:57:30|6364.3|6361.5|6364.7|6361.9|6365.7|6362.9|6364.3|6361.5|42
1614625060000|2021-03-01 18:57:40|6364.2|6361.4|6364.7|6361.9|6364.7|6361.9|6364.2|6361.4|23
1614625070000|2021-03-01 18:57:50|6364.8|6362|6365.3|6362.5|6365.7|6362.9|6364.2|6361.4|111
1614625080000|2021-03-01 18:58:00|6365.7|6362.9|6368.8|6366|6368.8|6366|6365.7|6362.9|62
1614625090000|2021-03-01 18:58:10|6369.2|6366.4|6369.3|6366.5|6369.3|6366.5|6368.8|6366|64
1614625100000|2021-03-01 18:58:20|6369.7|6366.9|6369.8|6367|6370.7|6367.9|6369.7|6366.9|21
1614625110000|2021-03-01 18:58:30|6369.7|6366.9|6368.8|6366|6369.8|6367|6368.8|6366|11
1614625120000|2021-03-01 18:58:40|6368.9|6366.1|6368.8|6366|6368.9|6366.1|6368.3|6365.5|20
1614625130000|2021-03-01 18:58:50|6367.8|6365|6365.4|6362.6|6367.8|6365|6365.4|6362.6|29
1614625140000|2021-03-01 18:59:00|6365.8|6363|6366.8|6364|6367.8|6365|6365.8|6363|31
1614625150000|2021-03-01 18:59:10|6366.3|6363.5|6365.9|6363.1|6366.8|6364|6365.8|6363|18
1614625160000|2021-03-01 18:59:20|6366.7|6363.9|6366.2|6363.4|6366.8|6364|6366.2|6363.4|63
1614625170000|2021-03-01 18:59:30|6366.7|6363.9|6365.7|6362.9|6366.7|6363.9|6364.8|6362|11
1614625180000|2021-03-01 18:59:40|6364.9|6362.1|6366.2|6363.4|6366.2|6363.4|6364.8|6362|27
1614625190000|2021-03-01 18:59:50|6365.8|6363|6364.8|6362|6365.8|6363|6363.7|6360.9|68
1614625200000|2021-03-01 19:00:00|6365.3|6362.5|6364.9|6362.1|6366.3|6363.5|6364.8|6362|32
1614625210000|2021-03-01 19:00:10|6365.7|6362.9|6364.7|6361.9|6365.7|6362.9|6363.8|6361|82
1614625220000|2021-03-01 19:00:20|6363.9|6361.1|6363.9|6361.1|6364.8|6362|6362.7|6359.9|135
1614625230000|2021-03-01 19:00:30|6363.8|6361|6361.9|6359.1|6364.2|6361.4|6361.9|6359.1|12
1614625240000|2021-03-01 19:00:40|6362.3|6359.5|6360.8|6358|6363.3|6360.5|6360.8|6358|32
1614625250000|2021-03-01 19:00:50|6360.7|6357.9|6358.3|6355.5|6360.7|6357.9|6358.3|6355.5|109
1614625260000|2021-03-01 19:01:00|6358.7|6355.9|6364.8|6362|6364.8|6362|6358.4|6355.6|71
1614625270000|2021-03-01 19:01:10|6364.9|6362.1|6362.2|6359.4|6365.7|6362.9|6361.8|6359|49
1614625280000|2021-03-01 19:01:20|6362.7|6359.9|6364.8|6362|6364.8|6362|6362.7|6359.9|85
1614625290000|2021-03-01 19:01:30|6364.9|6362.1|6364.7|6361.9|6365.7|6362.9|6364.7|6361.9|34
1614625300000|2021-03-01 19:01:40|6364.8|6362|6362.8|6360|6365.7|6362.9|6362.8|6360|57
1614625310000|2021-03-01 19:01:50|6363.3|6360.5|6363.9|6361.1|6364.3|6361.5|6362.9|6360.1|10
1614625320000|2021-03-01 19:02:00|6363.8|6361|6365.7|6362.9|6365.7|6362.9|6363.8|6361|20
1614625330000|2021-03-01 19:02:10|6364.9|6362.1|6363.8|6361|6365.3|6362.5|6363.8|6361|26
1614625340000|2021-03-01 19:02:20|6363.3|6360.5|6363.3|6360.5|6363.8|6361|6363.3|6360.5|18
1614625350000|2021-03-01 19:02:30|6363.8|6361|6361.8|6359|6363.8|6361|6361.4|6358.6|67
1614625360000|2021-03-01 19:02:40|6360.8|6358|6360.8|6358|6360.8|6358|6360.4|6357.6|5
1614625370000|2021-03-01 19:02:50|6360.9|6358.1|6363.7|6360.9|6363.7|6360.9|6360.8|6358|27
1614625380000|2021-03-01 19:03:00|6364.7|6361.9|6364.9|6362.1|6365.7|6362.9|6363.8|6361|80
1614625390000|2021-03-01 19:03:10|6364.8|6362|6364.7|6361.9|6364.8|6362|6363.9|6361.1|23
1614625400000|2021-03-01 19:03:20|6364.9|6362.1|6364.8|6362|6365.7|6362.9|6364.8|6362|21
1614625410000|2021-03-01 19:03:30|6364.3|6361.5|6364.8|6362|6364.8|6362|6363.8|6361|40
1614625420000|2021-03-01 19:03:40|6365.3|6362.5|6365.7|6362.9|6365.7|6362.9|6365.3|6362.5|9
1614625430000|2021-03-01 19:03:50|6366.7|6363.9|6364.8|6362|6366.7|6363.9|6364.8|6362|105
1614625440000|2021-03-01 19:04:00|6364.9|6362.1|6366.7|6363.9|6366.7|6363.9|6364.9|6362.1|25
1614625450000|2021-03-01 19:04:10|6365.9|6363.1|6365.9|6363.1|6365.9|6363.1|6365.9|6363.1|3
1614625460000|2021-03-01 19:04:20|6366.7|6363.9|6365.8|6363|6366.8|6364|6365.8|6363|18
1614625470000|2021-03-01 19:04:30|6366.2|6363.4|6367.8|6365|6367.8|6365|6366.2|6363.4|28
1614625480000|2021-03-01 19:04:40|6367.3|6364.5|6368.7|6365.9|6368.8|6366|6367.3|6364.5|41
1614625490000|2021-03-01 19:04:50|6368.8|6366|6368.2|6365.4|6368.8|6366|6367.7|6364.9|13
1614625500000|2021-03-01 19:05:00|6367.8|6365|6368.8|6366|6368.8|6366|6367.8|6365|11
1614625510000|2021-03-01 19:05:10|6367.9|6365.1|6369.2|6366.4|6369.7|6366.9|6367.8|6365|49
1614625520000|2021-03-01 19:05:20|6368.8|6366|6368.3|6365.5|6368.8|6366|6367.8|6365|154
1614625530000|2021-03-01 19:05:30|6368.8|6366|6368.7|6365.9|6368.8|6366|6367.9|6365.1|9
1614625540000|2021-03-01 19:05:40|6368.8|6366|6370.7|6367.9|6370.7|6367.9|6368.8|6366|16
1614625550000|2021-03-01 19:05:50|6370.8|6368|6369.8|6367|6371.3|6368.5|6369.8|6367|41
1614625560000|2021-03-01 19:06:00|6369.7|6366.9|6370.7|6367.9|6370.7|6367.9|6369.7|6366.9|89
1614625570000|2021-03-01 19:06:10|6369.8|6367|6370.8|6368|6370.8|6368|6369.8|6367|15
1614625580000|2021-03-01 19:06:20|6371.2|6368.4|6370.3|6367.5|6372.3|6369.5|6370.3|6367.5|94
1614625590000|2021-03-01 19:06:30|6369.9|6367.1|6365.9|6363.1|6369.9|6367.1|6365.9|6363.1|43
1614625600000|2021-03-01 19:06:40|6366.7|6363.9|6365.7|6362.9|6367.3|6364.5|6364.9|6362.1|67
1614625610000|2021-03-01 19:06:50|6366.1|6363.3|6367.2|6364.4|6367.2|6364.4|6365.7|6362.9|14
1614625620000|2021-03-01 19:07:00|6367.7|6364.9|6366.8|6364|6367.8|6365|6366.8|6364|9
1614625630000|2021-03-01 19:07:10|6366.9|6364.1|6366.7|6363.9|6366.9|6364.1|6365.8|6363|17
1614625640000|2021-03-01 19:07:20|6367.6|6364.8|6368.7|6365.9|6368.7|6365.9|6367.6|6364.8|33
1614625650000|2021-03-01 19:07:30|6368.8|6366|6370.1|6367.3|6370.1|6367.3|6368.7|6365.9|10
1614625660000|2021-03-01 19:07:40|6370.7|6367.9|6370.8|6368|6371.2|6368.4|6370.7|6367.9|14
1614625670000|2021-03-01 19:07:50|6370.7|6367.9|6370.7|6367.9|6370.7|6367.9|6370.7|6367.9|1
1614625680000|2021-03-01 19:08:00|6369.8|6367|6372.7|6369.9|6372.7|6369.9|6369.7|6366.9|95
1614625690000|2021-03-01 19:08:10|6372.6|6369.8|6372.7|6369.9|6372.7|6369.9|6371.7|6368.9|11
1614625700000|2021-03-01 19:08:20|6372.3|6369.5|6374.2|6371.4|6374.7|6371.9|6372.3|6369.5|30
1614625710000|2021-03-01 19:08:30|6374.7|6371.9|6375.7|6372.9|6375.7|6372.9|6374.7|6371.9|105
1614625720000|2021-03-01 19:08:40|6375.2|6372.4|6375.7|6372.9|6375.7|6372.9|6375.2|6372.4|101
1614625730000|2021-03-01 19:08:50|6374.8|6372|6375.2|6372.4|6375.2|6372.4|6373.8|6371|50
1614625740000|2021-03-01 19:09:00|6374.7|6371.9|6373.7|6370.9|6374.7|6371.9|6373.7|6370.9|63
1614625750000|2021-03-01 19:09:10|6373.8|6371|6372.8|6370|6374.2|6371.4|6372.7|6369.9|26
1614625760000|2021-03-01 19:09:20|6373.2|6370.4|6371.2|6368.4|6373.7|6370.9|6371.2|6368.4|97
1614625770000|2021-03-01 19:09:30|6370.8|6368|6370.7|6367.9|6371.7|6368.9|6369.8|6367|37
1614625780000|2021-03-01 19:09:40|6371.1|6368.3|6368.7|6365.9|6371.8|6369|6368.3|6365.5|207
1614625790000|2021-03-01 19:09:50|6368.8|6366|6369.8|6367|6370.7|6367.9|6368.8|6366|133
1614625800000|2021-03-01 19:10:00|6370.2|6367.4|6369.3|6366.5|6371.7|6368.9|6369.3|6366.5|30
1614625810000|2021-03-01 19:10:10|6368.3|6365.5|6367.3|6364.5|6368.3|6365.5|6365.8|6363|89
1614625820000|2021-03-01 19:10:20|6367.7|6364.9|6367.8|6365|6368.8|6366|6367.7|6364.9|23
1614625830000|2021-03-01 19:10:30|6367.3|6364.5|6368.3|6365.5|6368.7|6365.9|6366.8|6364|13
1614625840000|2021-03-01 19:10:40|6368.7|6365.9|6366.8|6364|6368.7|6365.9|6366.8|6364|45
1614625850000|2021-03-01 19:10:50|6367.2|6364.4|6366.8|6364|6367.8|6365|6366.8|6364|27
1614625860000|2021-03-01 19:11:00|6365.9|6363.1|6367.3|6364.5|6367.3|6364.5|6365.8|6363|52
1614625870000|2021-03-01 19:11:10|6367.2|6364.4|6365.8|6363|6367.3|6364.5|6364.9|6362.1|51
1614625880000|2021-03-01 19:11:20|6366.3|6363.5|6367.3|6364.5|6367.7|6364.9|6366.3|6363.3|74
1614625890000|2021-03-01 19:11:30|6367.4|6364.6|6365.9|6363.1|6367.8|6365|6365.9|6363.1|28
1614625900000|2021-03-01 19:11:40|6365.8|6363|6364.3|6361.5|6365.8|6363|6363.9|6361.1|18
1614625910000|2021-03-01 19:11:50|6364.8|6362|6367.8|6365|6367.8|6365|6364.8|6362|45
1614625920000|2021-03-01 19:12:00|6366.9|6364.1|6366.8|6364|6367.8|6365|6366.7|6363.9|14
1614625930000|2021-03-01 19:12:10|6367.7|6364.9|6367.8|6365|6367.8|6365|6366.8|6364|35
1614625940000|2021-03-01 19:12:20|6367.9|6365.1|6366.8|6364|6368.8|6366|6366.8|6364|132
1614625950000|2021-03-01 19:12:30|6366.9|6364.1|6367.9|6365.1|6367.9|6365.1|6366.9|6364.1|28
1614625960000|2021-03-01 19:12:40|6367.8|6365|6366.8|6364|6367.8|6365|6366.8|6364|24
1614625970000|2021-03-01 19:12:50|6366.7|6363.9|6366.2|6363.4|6366.7|6363.9|6365.8|6363|37
1614625980000|2021-03-01 19:13:00|6366.3|6363.5|6366.7|6363.9|6366.7|6363.9|6366.2|6363.4|40
1614625990000|2021-03-01 19:13:10|6366.3|6363.5|6366.7|6363.9|6366.7|6363.9|6366.2|6363.4|18
1614626000000|2021-03-01 19:13:20|6367.7|6364.9|6366.8|6364|6367.7|6364.9|6366.7|6363.9|73
1614626010000|2021-03-01 19:13:30|6367.3|6364.5|6371.3|6368.5|6371.3|6368.5|6367.3|6364.5|76
1614626020000|2021-03-01 19:13:40|6371.8|6369|6372.7|6369.9|6372.7|6369.9|6369.9|6367.1|34
1614626030000|2021-03-01 19:13:50|6372.8|6370|6371.8|6369|6372.8|6370|6371.8|6369|31
1614626040000|2021-03-01 19:14:00|6372.3|6369.5|6371.8|6369|6372.8|6370|6371.8|6369|49
1614626050000|2021-03-01 19:14:10|6370.8|6368|6368.8|6366|6370.8|6368|6368.3|6365.5|81
1614626060000|2021-03-01 19:14:20|6368.3|6365.5|6367.3|6364.5|6368.3|6365.5|6366.9|6364.1|29
1614626070000|2021-03-01 19:14:30|6366.9|6364.1|6366.7|6363.9|6367.8|6365|6366.3|6363.5|24
1614626080000|2021-03-01 19:14:40|6366.3|6363.5|6368.8|6366|6368.8|6366|6366.3|6363.5|45
1614626090000|2021-03-01 19:14:50|6368.7|6365.9|6367.8|6365|6368.8|6366|6367.8|6365|52
1614626100000|2021-03-01 19:15:00|6368.2|6365.4|6368.8|6366|6370.7|6367.9|6367.8|6365|81
1614626110000|2021-03-01 19:15:10|6368.4|6365.6|6369.3|6366.5|6369.3|6366.5|6367.4|6364.6|33
1614626120000|2021-03-01 19:15:20|6369.7|6366.9|6370.7|6367.9|6370.7|6367.9|6369.3|6366.5|68
1614626130000|2021-03-01 19:15:30|6370.3|6367.5|6371.3|6368.5|6371.9|6369.1|6369.8|6367|46
1614626140000|2021-03-01 19:15:40|6370.8|6368|6370.8|6368|6371.8|6369|6370.8|6368|50
1614626150000|2021-03-01 19:15:50|6371.3|6368.5|6370.8|6368|6371.8|6369|6370.8|6368|51
1614626160000|2021-03-01 19:16:00|6369.8|6367|6367.4|6364.6|6369.8|6367|6366.9|6364.1|1182
1614626170000|2021-03-01 19:16:10|6367.8|6365|6365.8|6363|6368.3|6365.5|6364.9|6362.1|125
1614626180000|2021-03-01 19:16:20|6365.9|6363.1|6364.9|6362.1|6366|6363.2|6364|6361.2|32
1614626190000|2021-03-01 19:16:30|6365.3|6362.5|6365.3|6362.5|6365.8|6363|6364.9|6362.1|49
1614626200000|2021-03-01 19:16:40|6365.4|6362.6|6364.4|6361.6|6365.4|6362.6|6364|6361.2|31
1614626210000|2021-03-01 19:16:50|6364.5|6361.7|6365.4|6362.6|6366|6363.2|6364.5|6361.7|83
1614626220000|2021-03-01 19:17:00|6365|6362.2|6362.4|6359.6|6365|6362.2|6362|6359.2|113
1614626230000|2021-03-01 19:17:10|6362.8|6360|6359.8|6357|6363|6360.2|6359.8|6357|208
1614626240000|2021-03-01 19:17:20|6360.4|6357.6|6359.9|6357.1|6360.9|6358.1|6359.9|6357.1|65
1614626250000|2021-03-01 19:17:30|6360|6357.2|6362.9|6360.1|6363.4|6360.6|6358.9|6356.1|224
1614626260000|2021-03-01 19:17:40|6362.5|6359.7|6360.6|6357.8|6362.5|6359.7|6360.6|6357.8|79
1614626270000|2021-03-01 19:17:50|6360.4|6357.6|6362.4|6359.6|6362.4|6359.6|6360.4|6357.6|90
1614626280000|2021-03-01 19:18:00|6362.8|6360|6363.4|6360.6|6365.8|6363|6362.8|6360|219
1614626290000|2021-03-01 19:18:10|6363.3|6360.5|6362.4|6359.6|6363.3|6360.5|6362|6359.2|21
1614626300000|2021-03-01 19:18:20|6363.4|6360.6|6363.4|6360.6|6364.3|6361.5|6362.9|6360.1|82
1614626310000|2021-03-01 19:18:30|6363.9|6361.1|6364.4|6361.6|6364.9|6362.1|6363.9|6361.1|16
1614626320000|2021-03-01 19:18:40|6364.8|6362|6365.9|6363.1|6366.4|6363.6|6364.8|6362|123
1614626330000|2021-03-01 19:18:50|6366.3|6363.5|6365.9|6363.1|6366.8|6364|6365.9|6363.1|26
1614626340000|2021-03-01 19:19:00|6366|6363.2|6366.9|6364.1|6367|6364.2|6365.9|6363.1|26
1614626350000|2021-03-01 19:19:10|6367.8|6365|6368|6365.2|6369.4|6366.6|6367.8|6365|98
1614626360000|2021-03-01 19:19:20|6368.1|6365.3|6369.9|6367.1|6370.4|6367.6|6368.1|6365.3|73
1614626370000|2021-03-01 19:19:30|6370.3|6367.5|6365.9|6363.1|6370.3|6367.5|6365.5|6362.7|354
1614626380000|2021-03-01 19:19:40|6366.8|6364|6366.8|6364|6366.9|6364.1|6365.9|6363.1|60
1614626390000|2021-03-01 19:19:50|6366.9|6364.1|6365.4|6362.6|6366.9|6364.1|6364.9|6362.1|20
1614626400000|2021-03-01 19:20:00|6365|6362.2|6365.8|6363|6365.8|6363|6364.4|6361.6|45
1614626410000|2021-03-01 19:20:10|6365|6362.2|6364.4|6361.6|6365.8|6363|6364.4|6361.6|40
1614626420000|2021-03-01 19:20:20|6364|6361.2|6364.9|6362.1|6364.9|6362.1|6362|6359.2|147
1614626430000|2021-03-01 19:20:30|6365.3|6362.5|6370.9|6368.1|6371.9|6369.1|6365.3|6362.5|171
1614626440000|2021-03-01 19:20:40|6370.8|6368|6366.5|6363.7|6370.8|6368|6366.5|6363.7|84
1614626450000|2021-03-01 19:20:50|6367|6364.2|6368.4|6365.6|6368.9|6366.1|6366.4|6363.6|75
1614626460000|2021-03-01 19:21:00|6368.9|6366.1|6369.4|6366.6|6369.9|6367.1|6368.9|6366.1|42
1614626470000|2021-03-01 19:21:10|6369.8|6367|6368.5|6365.7|6369.8|6367|6368.3|6365.5|72
1614626480000|2021-03-01 19:21:20|6368.9|6366.1|6367.5|6364.7|6368.9|6366.1|6367.5|6364.7|33
1614626490000|2021-03-01 19:21:30|6367.4|6364.6|6367.9|6365.1|6367.9|6365.1|6367.4|6364.6|18
1614626500000|2021-03-01 19:21:40|6367.5|6364.7|6367.4|6364.6|6367.9|6365.1|6367|6364.2|25
1614626510000|2021-03-01 19:21:50|6367|6364.2|6368.5|6365.7|6368.5|6365.7|6366.9|6364.1|63
1614626520000|2021-03-01 19:22:00|6368.4|6365.6|6370.9|6368.1|6370.9|6368.1|6367.9|6365.1|96
1614626530000|2021-03-01 19:22:10|6371.8|6369|6373.9|6371.1|6373.9|6371.1|6371.4|6368.6|69
1614626540000|2021-03-01 19:22:20|6374|6371.2|6373|6370.2|6374|6371.2|6373|6370.2|90
1614626550000|2021-03-01 19:22:30|6372.9|6370.1|6372.8|6370|6374.8|6372|6372.4|6369.6|55
1614626560000|2021-03-01 19:22:40|6373|6370.2|6372.9|6370.1|6373.9|6371.1|6372|6369.2|18
1614626570000|2021-03-01 19:22:50|6372|6369.2|6371.9|6369.1|6372.9|6370.1|6371.5|6368.7|51
1614626580000|2021-03-01 19:23:00|6371.8|6369|6372.1|6369.3|6372.9|6370.1|6370.5|6367.7|111
1614626590000|2021-03-01 19:23:10|6372|6369.2|6372.9|6370.1|6373.5|6370.7|6372|6369.2|81
1614626600000|2021-03-01 19:23:20|6372.5|6369.7|6373.4|6370.6|6373.5|6370.7|6372|6369.2|16
1614626610000|2021-03-01 19:23:30|6373.5|6370.7|6372|6369.2|6373.9|6371.1|6372|6369.2|165
1614626620000|2021-03-01 19:23:40|6371.9|6369.1|6372|6369.2|6372|6369.2|6371.9|6369.1|49
1614626630000|2021-03-01 19:23:50|6371.9|6369.1|6368.5|6365.7|6371.9|6369.1|6368.4|6365.6|100
1614626640000|2021-03-01 19:24:00|6368.9|6366.1|6369.5|6366.7|6370.8|6368|6368.9|6366.1|105
1614626650000|2021-03-01 19:24:10|6369|6366.2|6369.9|6367.1|6369.9|6367.1|6368|6365.2|103
1614626660000|2021-03-01 19:24:20|6370|6367.2|6368.4|6365.6|6370.9|6368.1|6366.8|6364|250
1614626670000|2021-03-01 19:24:30|6368.5|6365.7|6366.1|6363.3|6368.5|6365.7|6366.1|6363.3|555
1614626680000|2021-03-01 19:24:40|6367|6364.2|6367.1|6364.3|6368|6365.2|6366.1|6363.3|70
1614626690000|2021-03-01 19:24:50|6367|6364.2|6365.6|6362.8|6368.1|6365.3|6365.1|6362.3|123
1614626700000|2021-03-01 19:25:00|6363.1|6360.3|6360.3|6357.5|6363.2|6360.4|6358.3|6355.5|2741
1614626710000|2021-03-01 19:25:10|6361.3|6358.5|6361.4|6358.6|6362.3|6359.5|6359.8|6357|139
1614626720000|2021-03-01 19:25:20|6361.8|6359|6358.3|6355.5|6362.3|6359.5|6358.3|6355.5|106
1614626730000|2021-03-01 19:25:30|6358.8|6356|6357.4|6354.6|6359.3|6356.5|6357.3|6354.5|67
1614626740000|2021-03-01 19:25:40|6357.3|6354.5|6354.3|6351.5|6357.8|6355|6354.3|6351.5|114
1614626750000|2021-03-01 19:25:50|6354.4|6351.6|6360.3|6357.5|6360.3|6357.5|6354.4|6351.6|159
1614626760000|2021-03-01 19:26:00|6359.9|6357.1|6356.3|6353.5|6360.3|6357.5|6355.9|6353.1|86
1614626770000|2021-03-01 19:26:10|6356.6|6353.8|6354.9|6352.1|6357.8|6355|6354.9|6352.1|62
1614626780000|2021-03-01 19:26:20|6355.3|6352.5|6355.3|6352.5|6357.3|6354.5|6354.9|6352.1|93
1614626790000|2021-03-01 19:26:30|6354.9|6352.1|6356.9|6354.1|6357.3|6354.5|6354.9|6352.1|111
1614626800000|2021-03-01 19:26:40|6356.4|6353.6|6355.3|6352.5|6357.3|6354.5|6354.3|6351.5|62
1614626810000|2021-03-01 19:26:50|6355.4|6352.6|6355.4|6352.6|6357.3|6354.5|6354.9|6352.1|143
1614626820000|2021-03-01 19:27:00|6356.3|6353.5|6357|6354.2|6357.4|6354.6|6353.8|6351|131
1614626830000|2021-03-01 19:27:10|6356.4|6353.6|6356.4|6353.6|6358.4|6355.6|6356.3|6353.5|124
1614626840000|2021-03-01 19:27:20|6356.3|6353.5|6354.5|6351.7|6357.3|6354.5|6354.5|6351.7|127
1614626850000|2021-03-01 19:27:30|6354.4|6351.6|6363.3|6360.5|6363.4|6360.6|6354.4|6351.6|153
1614626860000|2021-03-01 19:27:40|6362.4|6359.6|6365.2|6362.4|6366.3|6363.5|6362.3|6359.5|732
1614626870000|2021-03-01 19:27:50|6364.8|6362|6363.8|6361|6365.7|6362.9|6362.3|6359.5|339
1614626880000|2021-03-01 19:28:00|6364.2|6361.4|6372.2|6369.4|6373.3|6370.5|6363.8|6361|604
1614626890000|2021-03-01 19:28:10|6371.3|6368.5|6366.2|6363.4|6371.8|6369|6365.7|6362.9|784
1614626900000|2021-03-01 19:28:20|6366.3|6363.5|6364.2|6361.4|6368.2|6365.4|6363.3|6360.5|488
1614626910000|2021-03-01 19:28:30|6364.3|6361.5|6366.2|6363.4|6366.2|6363.4|6363.3|6360.5|348
1614626920000|2021-03-01 19:28:40|6366.3|6363.5|6365.2|6362.4|6368.2|6365.4|6365.1|6362.3|246
1614626930000|2021-03-01 19:28:50|6365.3|6362.5|6361.1|6358.3|6366.1|6363.3|6361.1|6358.3|990
1614626940000|2021-03-01 19:29:00|6360.1|6357.3|6358.1|6355.3|6361.1|6358.3|6357.1|6354.3|705
1614626950000|2021-03-01 19:29:10|6359.1|6356.3|6352.2|6349.4|6359.1|6356.3|6352.2|6349.4|521
1614626960000|2021-03-01 19:29:20|6353.1|6350.3|6354.1|6351.3|6355.2|6352.4|6352.7|6349.9|818
1614626970000|2021-03-01 19:29:30|6354|6351.2|6353.1|6350.3|6355|6352.2|6353|6350.2|313
1614626980000|2021-03-01 19:29:40|6353|6350.2|6350.2|6347.4|6353.1|6350.3|6349.2|6346.4|509
1614626990000|2021-03-01 19:29:50|6350.1|6347.3|6350.2|6347.4|6354|6351.2|6349.2|6346.4|1091
1614627000000|2021-03-01 19:30:00|6350.6|6347.8|6352.2|6349.4|6353.2|6350.4|6349.2|6346.4|337
1614627010000|2021-03-01 19:30:10|6352.6|6349.8|6356.2|6353.4|6356.2|6353.4|6351.2|6348.4|114
1614627020000|2021-03-01 19:30:20|6356|6353.2|6357.5|6354.7|6358|6355.2|6355.6|6352.8|126
1614627030000|2021-03-01 19:30:30|6357.1|6354.3|6359|6356.2|6360.5|6357.7|6357.1|6354.3|54
1614627040000|2021-03-01 19:30:40|6358.5|6355.7|6360|6357.2|6360.5|6357.7|6357.5|6354.7|59
1614627050000|2021-03-01 19:30:50|6359.5|6356.7|6359.6|6356.8|6361|6358.2|6359.1|6356.3|78
1614627060000|2021-03-01 19:31:00|6359.5|6356.7|6360|6357.2|6361|6358.2|6359|6356.2|45
1614627070000|2021-03-01 19:31:10|6359.6|6356.8|6359|6356.2|6360|6357.2|6357.6|6354.8|49
1614627080000|2021-03-01 19:31:20|6358.2|6355.4|6358|6355.2|6359|6356.2|6357|6354.2|27
1614627090000|2021-03-01 19:31:30|6357.5|6354.7|6355.2|6352.4|6358|6355.2|6354|6351.2|104
1614627100000|2021-03-01 19:31:40|6355.1|6352.3|6356.5|6353.7|6356.5|6353.7|6355.1|6352.3|54
1614627110000|2021-03-01 19:31:50|6356.1|6353.3|6356.1|6353.3|6357|6354.2|6356|6353.2|23
1614627120000|2021-03-01 19:32:00|6356|6353.2|6355.5|6352.7|6356|6353.2|6355|6352.2|53
1614627130000|2021-03-01 19:32:10|6355.6|6352.8|6358|6355.2|6358.5|6355.7|6355|6352.2|53
1614627140000|2021-03-01 19:32:20|6357.5|6354.7|6357.5|6354.7|6358|6355.2|6357.5|6354.7|14
1614627150000|2021-03-01 19:32:30|6357.1|6354.3|6357.1|6354.3|6358|6355.2|6357|6354.2|9
1614627160000|2021-03-01 19:32:40|6357.5|6354.7|6356.2|6353.4|6358|6355.2|6356.2|6353.4|17
1614627170000|2021-03-01 19:32:50|6356.1|6353.3|6359|6356.2|6359|6356.2|6356.1|6353.3|6
1614627180000|2021-03-01 19:33:00|6358.6|6355.8|6359|6356.2|6359|6356.2|6358|6355.2|10
1614627190000|2021-03-01 19:33:10|6359.5|6356.7|6359|6356.2|6359.5|6356.7|6359|6356.2|7
1614627200000|2021-03-01 19:33:20|6359.5|6356.7|6360|6357.2|6360|6357.2|6359.5|6356.7|58
1614627210000|2021-03-01 19:33:30|6359.5|6356.7|6359|6356.2|6360|6357.2|6359|6356.2|6
1614627220000|2021-03-01 19:33:40|||||||||36
1614627230000|2021-03-01 19:33:50|||||||||10
1614627240000|2021-03-01 19:34:00|||||||||18
1614627250000|2021-03-01 19:34:10|6359.5|6356.7|6360|6357.2|6360|6357.2|6359.5|6356.7|2
1614627260000|2021-03-01 19:34:20|6361|6358.2|6361.5|6358.7|6362|6359.2|6360.6|6357.8|222
1614627270000|2021-03-01 19:34:30|6361|6358.2|6364|6361.2|6364|6361.2|6361|6358.2|15
1614627280000|2021-03-01 19:34:40|6363.9|6361.1|6366|6363.2|6366|6363.2|6363|6360.2|124
1614627290000|2021-03-01 19:34:50|6367|6364.2|6367|6364.2|6367|6364.2|6367|6364.2|27
1614627300000|2021-03-01 19:35:00|6366.5|6363.7|6362|6359.2|6366.5|6363.7|6362|6359.2|180
1614627310000|2021-03-01 19:35:10|6361.6|6358.8|6361|6358.2|6362|6359.2|6360.6|6357.8|15
1614627320000|2021-03-01 19:35:20|6359.1|6356.3|6359|6356.2|6359.1|6356.3|6358.5|6355.7|21
1614627330000|2021-03-01 19:35:30|6358.6|6355.8|6358|6355.2|6359|6356.2|6358|6355.2|4
1614627340000|2021-03-01 19:35:40|6357.1|6354.3|6358.5|6355.7|6358.5|6355.7|6357|6354.2|45
1614627350000|2021-03-01 19:35:50|6358|6355.2|6358.5|6355.7|6359|6356.2|6358|6355.2|26
1614627360000|2021-03-01 19:36:00|6359.1|6356.3|6359|6356.2|6360|6357.2|6358.5|6355.7|258
1614627370000|2021-03-01 19:36:10|6359.5|6356.7|6359|6356.2|6359.5|6356.7|6359|6356.2|3
1614627380000|2021-03-01 19:36:20|6358.6|6355.8|6358|6355.2|6358.6|6355.8|6358|6355.2|5
1614627390000|2021-03-01 19:36:30|6357|6354.2|6356|6353.2|6357.5|6354.7|6356|6353.2|52
1614627400000|2021-03-01 19:36:40|6356.1|6353.3|6355.6|6352.8|6357.1|6354.3|6355.1|6352.3|41
1614627410000|2021-03-01 19:36:50|6355.2|6352.4|6355|6352.2|6355.2|6352.4|6354|6351.2|96
1614627420000|2021-03-01 19:37:00|6354.5|6351.7|6354|6351.2|6354.9|6352.1|6354|6351.2|5
1614627430000|2021-03-01 19:37:10|6354.5|6351.7|6355.5|6352.7|6355.9|6353.1|6354|6351.2|27
1614627440000|2021-03-01 19:37:20|6355.9|6353.1|6355.9|6353.1|6355.9|6353.1|6355.5|6352.7|0
1614627450000|2021-03-01 19:37:30|6355.5|6352.7|6356.5|6353.7|6356.9|6354.1|6355.5|6352.7|61
1614627460000|2021-03-01 19:37:40|6356|6353.2|6354.5|6351.7|6356|6353.2|6354|6351.2|17
1614627470000|2021-03-01 19:37:50|6354.9|6352.1|6354|6351.2|6354.9|6352.1|6354|6351.2|4
1614627480000|2021-03-01 19:38:00|6353.9|6351.1|6352.5|6349.7|6353.9|6351.1|6352|6349.2|63
1614627490000|2021-03-01 19:38:10|6352|6349.2|6353|6350.2|6353|6350.2|6351.5|6348.7|55
1614627500000|2021-03-01 19:38:20|6352.5|6349.7|6352.5|6349.7|6353|6350.2|6352|6349.2|3
1614627510000|2021-03-01 19:38:30|6352.9|6350.1|6353.5|6350.7|6353.5|6350.7|6352.9|6350.1|4
1614627520000|2021-03-01 19:38:40|6353|6350.2|6352.5|6349.7|6353.5|6350.7|6352.1|6349.3|6
1614627530000|2021-03-01 19:38:50|6353|6350.2|6353.9|6351.1|6353.9|6351.1|6353|6350.2|5
1614627540000|2021-03-01 19:39:00|6354|6351.2|6354.9|6352.1|6354.9|6352.1|6354|6351.2|6
1614627550000|2021-03-01 19:39:10|6354.8|6352|6354.9|6352.1|6354.9|6352.1|6353.9|6351.1|13
1614627560000|2021-03-01 19:39:20|6354|6351.2|6354.9|6352.1|6355.7|6352.9|6354|6351.2|17
1614627570000|2021-03-01 19:39:30|6355|6352.2|6354.5|6351.7|6355|6352.2|6354|6351.2|9
1614627580000|2021-03-01 19:39:40|6354.9|6352.1|6354.9|6352.1|6354.9|6352.1|6354.9|6352.1|1
1614627590000|2021-03-01 19:39:50|6354.5|6351.7|6354.9|6352.1|6354.9|6352.1|6354|6351.2|1
1614627600000|2021-03-01 19:40:00|6355|6352.2|6354.9|6352.1|6355|6352.2|6354.9|6352.1|17
1614627610000|2021-03-01 19:40:10|6355.9|6353.1|6355.5|6352.7|6355.9|6353.1|6355|6352.2|35
1614627620000|2021-03-01 19:40:20|6355|6352.2|6355.5|6352.7|6355.5|6352.7|6355|6352.2|14
1614627630000|2021-03-01 19:40:30|6355|6352.2|6355|6352.2|6355|6352.2|6355|6352.2|0
1614627640000|2021-03-01 19:40:40|6354.9|6352.1|6354.9|6352.1|6354.9|6352.1|6354.9|6352.1|30
1614627650000|2021-03-01 19:40:50|6355|6352.2|6355|6352.2|6355|6352.2|6355|6352.2|1
1614627660000|2021-03-01 19:41:00|6354.5|6351.7|6355.5|6352.7|6355.5|6352.7|6354|6351.2|11
1614627670000|2021-03-01 19:41:10|6355|6352.2|6356|6353.2|6356|6353.2|6355|6352.2|0
1614627680000|2021-03-01 19:41:20|6355.1|6352.3|6355|6352.2|6355.1|6352.3|6355|6352.2|23
1614627690000|2021-03-01 19:41:30|6354.9|6352.1|6354.9|6352.1|6354.9|6352.1|6354.9|6352.1|1
1614627700000|2021-03-01 19:41:40|6355|6352.2|6355.5|6352.7|6355.5|6352.7|6355|6352.2|4
1614627710000|2021-03-01 19:41:50|6355.9|6353.1|6355|6352.2|6355.9|6353.1|6355|6352.2|3
1614627720000|2021-03-01 19:42:00|6354.9|6352.1|6354|6351.2|6354.9|6352.1|6354|6351.2|11
1614627730000|2021-03-01 19:42:10|6354.4|6351.6|6355|6352.2|6355|6352.2|6354.4|6351.6|7
1614627740000|2021-03-01 19:42:20|6354.9|6352.1|6353|6350.2|6354.9|6352.1|6353|6350.2|32
1614627750000|2021-03-01 19:42:30|6352|6349.2|6352.5|6349.7|6352.5|6349.7|6352|6349.2|10
1614627760000|2021-03-01 19:42:40|6352.9|6350.1|6352.9|6350.1|6353|6350.2|6352.5|6349.7|4
1614627770000|2021-03-01 19:42:50|6352.5|6349.7|6352.9|6350.1|6352.9|6350.1|6352.5|6349.7|1
1614627780000|2021-03-01 19:43:00|6353|6350.2|6353|6350.2|6353|6350.2|6352.9|6350.1|15
1614627790000|2021-03-01 19:43:10|6354.4|6351.6|6353|6350.2|6354.4|6351.6|6353|6350.2|9
1614627800000|2021-03-01 19:43:20|6352.9|6350.1|6353|6350.2|6353|6350.2|6352.9|6350.1|4
1614627810000|2021-03-01 19:43:30|6353.5|6350.7|6353|6350.2|6353.5|6350.7|6353|6350.2|1
1614627820000|2021-03-01 19:43:40|6353.5|6350.7|6353.9|6351.1|6353.9|6351.1|6353.5|6350.7|2
1614627830000|2021-03-01 19:43:50|6353.5|6350.7|6353.5|6350.7|6353.5|6350.7|6353|6350.2|14
1614627840000|2021-03-01 19:44:00|6353.9|6351.1|6353.9|6351.1|6353.9|6351.1|6353.9|6351.1|0
1614627850000|2021-03-01 19:44:10|6353.5|6350.7|6353.5|6350.7|6353.9|6351.1|6353.5|6350.7|5
1614627870000|2021-03-01 19:44:30|6353|6350.2|6353.5|6350.7|6353.5|6350.7|6352.5|6349.7|4
1614627880000|2021-03-01 19:44:40|6353.9|6351.1|6352.5|6349.7|6353.9|6351.1|6352|6349.2|69
1614627890000|2021-03-01 19:44:50|6352.9|6350.1|6352.9|6350.1|6352.9|6350.1|6352.9|6350.1|15
1614627900000|2021-03-01 19:45:00|6353|6350.2|6354.5|6351.7|6354.5|6351.7|6353|6350.2|27
1614627910000|2021-03-01 19:45:10|6354|6351.2|6354|6351.2|6354.9|6352.1|6354|6351.2|32
1614627920000|2021-03-01 19:45:20|6354.8|6352|6354.9|6352.1|6354.9|6352.1|6354.8|6352|34
1614627930000|2021-03-01 19:45:30|||||||||27
1614627940000|2021-03-01 19:45:40|6355|6352.2|6356|6353.2|6356|6353.2|6355|6352.2|64
1614627950000|2021-03-01 19:45:50|6356.8|6354|6356.9|6354.1|6356.9|6354.1|6356.5|6353.7|26
1614627960000|2021-03-01 19:46:00|6356.4|6353.6|6356.9|6354.1|6357|6354.2|6356.4|6353.6|17
1614627970000|2021-03-01 19:46:10|6356.4|6353.6|6356.9|6354.1|6356.9|6354.1|6356|6353.2|9
1614627980000|2021-03-01 19:46:20|6357|6354.2|6356|6353.2|6358.4|6355.6|6356|6353.2|18
1614627990000|2021-03-01 19:46:30|6356.8|6354|6357.9|6355.1|6357.9|6355.1|6356.8|6354|6
1614628000000|2021-03-01 19:46:40|6358|6355.2|6357.9|6355.1|6358.3|6355.5|6357.9|6355.1|24
1614628010000|2021-03-01 19:46:50|6357.8|6355|6356|6353.2|6357.8|6355|6356|6353.2|64
1614628020000|2021-03-01 19:47:00|6356.8|6354|6356.8|6354|6356.9|6354.1|6355.9|6353.1|2
1614628030000|2021-03-01 19:47:10|6356.4|6353.6|6356.9|6354.1|6357.4|6354.6|6356|6353.2|19
1614628040000|2021-03-01 19:47:20|6357.4|6354.6|6357.4|6354.6|6357.4|6354.6|6357.4|6354.6|0
1614628050000|2021-03-01 19:47:30|6357.8|6355|6357.5|6354.7|6357.8|6355|6357.5|6354.7|0
1614628060000|2021-03-01 19:47:40|6357.3|6354.5|6357.3|6354.5|6357.3|6354.5|6357.3|6354.5|0
1614628070000|2021-03-01 19:47:50|6356.9|6354.1|6357.3|6354.5|6357.3|6354.5|6356.9|6354.1|1
1614628080000|2021-03-01 19:48:00|6356.9|6354.1|6357.4|6354.6|6357.4|6354.6|6356.9|6354.1|2
1614628090000|2021-03-01 19:48:10|6357.8|6355|6357.9|6355.1|6357.9|6355.1|6357.8|6355|1
1614628100000|2021-03-01 19:48:20|6357.4|6354.6|6357.4|6354.6|6357.4|6354.6|6357.4|6354.6|0
1614628110000|2021-03-01 19:48:30|6357.8|6355|6357.4|6354.6|6357.8|6355|6357.4|6354.6|4
1614628120000|2021-03-01 19:48:40|6358.8|6356|6357.9|6355.1|6358.8|6356|6356.9|6354.1|28
1614628130000|2021-03-01 19:48:50|6357.4|6354.6|6357.8|6355|6357.8|6355|6357.4|6354.6|1
1614628140000|2021-03-01 19:49:00|6357.9|6355.1|6357.8|6355|6357.9|6355.1|6357.4|6354.6|4
1614628150000|2021-03-01 19:49:10|6357.4|6354.6|6357.4|6354.6|6357.4|6354.6|6357.4|6354.6|1
1614628170000|2021-03-01 19:49:30|6357.8|6355|6357.8|6355|6357.8|6355|6357.8|6355|9
1614628180000|2021-03-01 19:49:40|6357.9|6355.1|6358.3|6355.5|6358.3|6355.5|6357.9|6355.1|7
1614628190000|2021-03-01 19:49:50|6357.9|6355.1|6357.9|6355.1|6358.3|6355.5|6357.9|6355.1|4
1614628200000|2021-03-01 19:50:00|6358.3|6355.5|6357.9|6355.1|6359.8|6357|6357.9|6355.1|23
1614628210000|2021-03-01 19:50:10|6358.3|6355.5|6357.9|6355.1|6358.3|6355.5|6357.9|6355.1|3
1614628220000|2021-03-01 19:50:20|6358.3|6355.5|6358.3|6355.5|6358.3|6355.5|6358.3|6355.5|0
1614628230000|2021-03-01 19:50:30|6358.4|6355.6|6358.3|6355.5|6358.8|6356|6358.3|6355.5|3
1614628240000|2021-03-01 19:50:40|6357.9|6355.1|6356.9|6354.1|6357.9|6355.1|6356.9|6354.1|9
1614628260000|2021-03-01 19:51:00|||||||||2
1614628280000|2021-03-01 19:51:20|||||||||1
1614628290000|2021-03-01 19:51:30|6357.4|6354.6|6357|6354.2|6357.9|6355.1|6357|6354.2|11
1614628300000|2021-03-01 19:51:40|6356.9|6354.1|6357.9|6355.1|6358.8|6356|6356.9|6354.1|15
1614628310000|2021-03-01 19:51:50|6357.4|6354.6|6357.4|6354.6|6357.8|6355|6357.4|6354.6|1
1614628320000|2021-03-01 19:52:00|6356.9|6354.1|6356.9|6354.1|6357.3|6354.5|6356.9|6354.1|1
1614628330000|2021-03-01 19:52:10|6356.4|6353.6|6356.7|6353.9|6356.7|6353.9|6355.9|6353.1|5
1614628340000|2021-03-01 19:52:20|6356.8|6354|6356.9|6354.1|6357.2|6354.4|6356.8|6354|7
1614628380000|2021-03-01 19:53:00|6357.8|6355|6357.8|6355|6357.8|6355|6357.4|6354.6|1
1614628390000|2021-03-01 19:53:10|6358.4|6355.6|6358.3|6355.5|6358.4|6355.6|6357.9|6355.1|4
1614628400000|2021-03-01 19:53:20|6358.8|6356|6358.9|6356.1|6359.8|6357|6358.8|6356|2
1614628410000|2021-03-01 19:53:30|6359.4|6356.6|6359.9|6357.1|6360.8|6358|6359.4|6356.6|43
1614628420000|2021-03-01 19:53:40|6359.8|6357|6358.9|6356.1|6360.4|6357.6|6358.9|6356.1|58
1614628430000|2021-03-01 19:53:50|6358.3|6355.5|6358.8|6356|6358.8|6356|6357.9|6355.1|1
1614628440000|2021-03-01 19:54:00|6358.9|6356.1|6359.3|6356.5|6359.3|6356.5|6358.4|6355.6|8
1614628450000|2021-03-01 19:54:10|6358.9|6356.1|6359.9|6357.1|6359.9|6357.1|6358.9|6356.1|7
1614628460000|2021-03-01 19:54:20|6360.4|6357.6|6359.9|6357.1|6360.9|6358.1|6359.9|6357.1|3
1614628470000|2021-03-01 19:54:30|6360.3|6357.5|6357.9|6355.1|6360.3|6357.5|6357.4|6354.6|20
1614628480000|2021-03-01 19:54:40|6357.4|6354.6|6357.4|6354.6|6357.9|6355.1|6357.4|6354.6|2
1614628490000|2021-03-01 19:54:50|6357.8|6355|6357.4|6354.6|6357.8|6355|6357.4|6354.6|0
1614628500000|2021-03-01 19:55:00|6357.9|6355.1|6356.9|6354.1|6357.9|6355.1|6356.9|6354.1|11
1614628510000|2021-03-01 19:55:10|6357.3|6354.5|6356.4|6353.6|6357.3|6354.5|6355.9|6353.1|4
1614628520000|2021-03-01 19:55:20|6355.9|6353.1|6355.4|6352.6|6356.3|6353.5|6355.4|6352.6|8
1614628530000|2021-03-01 19:55:30|6354.9|6352.1|6354.9|6352.1|6354.9|6352.1|6354.9|6352.1|0
1614628550000|2021-03-01 19:55:50|||||||||1
1614628570000|2021-03-01 19:56:10|6355.3|6352.5|6354.9|6352.1|6355.3|6352.5|6354.9|6352.1|2
1614628580000|2021-03-01 19:56:20|6355.3|6352.5|6355.9|6353.1|6355.9|6353.1|6354.9|6352.1|2
1614628590000|2021-03-01 19:56:30|6355.8|6353|6354.9|6352.1|6355.8|6353|6354.9|6352.1|30
1614628600000|2021-03-01 19:56:40|6355.4|6352.6|6355.4|6352.6|6355.4|6352.6|6355.4|6352.6|1
1614628620000|2021-03-01 19:57:00|6354.9|6352.1|6354.9|6352.1|6355.3|6352.5|6354.9|6352.1|5
1614628630000|2021-03-01 19:57:10|6355.3|6352.5|6354.9|6352.1|6355.4|6352.6|6354.9|6352.1|2
1614628660000|2021-03-01 19:57:40|6354.4|6351.6|6354.4|6351.6|6354.4|6351.6|6354.4|6351.6|11
1614628670000|2021-03-01 19:57:50|6353.9|6351.1|6353.9|6351.1|6354.4|6351.6|6353.9|6351.1|4
1614628680000|2021-03-01 19:58:00|6353.8|6351|6353.8|6351|6353.8|6351|6353.8|6351|0
1614628690000|2021-03-01 19:58:10|6354.3|6351.5|6353.9|6351.1|6354.3|6351.5|6353.9|6351.1|0
1614628700000|2021-03-01 19:58:20|6354.3|6351.5|6353.9|6351.1|6354.3|6351.5|6353.9|6351.1|0
1614628710000|2021-03-01 19:58:30|6353.8|6351|6353.8|6351|6353.8|6351|6353.8|6351|0
1614628720000|2021-03-01 19:58:40|6353.9|6351.1|6353.9|6351.1|6353.9|6351.1|6353.9|6351.1|1
1614628730000|2021-03-01 19:58:50|||||||||1
1614628740000|2021-03-01 19:59:00|||||||||1
1614628750000|2021-03-01 19:59:10|6353.8|6351|6352.9|6350.1|6353.8|6351|6352.9|6350.1|5
1614628760000|2021-03-01 19:59:20|6352.4|6349.6|6352.4|6349.6|6352.4|6349.6|6352.4|6349.6|6
1614628770000|2021-03-01 19:59:30|6352.9|6350.1|6352|6349.2|6353.9|6351.1|6351.9|6349.1|304
1614628780000|2021-03-01 19:59:40|6352.4|6349.6|6350.9|6348.1|6352.9|6350.1|6350.9|6348.1|40
1614628790000|2021-03-01 19:59:50|6349.9|6347.1|6350.4|6347.6|6350.9|6348.1|6349.9|6347.1|17
1614628800000|2021-03-01 20:00:00|6350|6347.2|6354.9|6352.1|6354.9|6352.1|6350|6347.2|39
1614628810000|2021-03-01 20:00:10|6354.4|6351.6|6354.9|6352.1|6354.9|6352.1|6354.4|6351.6|11
1614628820000|2021-03-01 20:00:20|6355|6352.2|6354.9|6352.1|6355.9|6353.1|6354.9|6352.1|3
1614628830000|2021-03-01 20:00:30|6354.1|6351.3|6353.4|6350.6|6354.1|6351.3|6353.4|6350.6|8
1614628840000|2021-03-01 20:00:40|6353|6350.2|6352.9|6350.1|6353.4|6350.6|6352.9|6350.1|0
1614628850000|2021-03-01 20:00:50|6353.4|6350.6|6352|6349.2|6353.9|6351.1|6352|6349.2|30
1614628860000|2021-03-01 20:01:00|6351|6348.2|6351|6348.2|6351|6348.2|6351|6348.2|3
1614628880000|2021-03-01 20:01:20|6349.5|6346.7|6347.4|6344.6|6349.9|6347.1|6347|6344.2|231
1614628890000|2021-03-01 20:01:30|6347.5|6344.7|6346.1|6343.3|6347.5|6344.7|6346.1|6343.3|36
1614628900000|2021-03-01 20:01:40|||||||||29
1614628910000|2021-03-01 20:01:50|6346|6343.2|6346|6343.2|6346|6343.2|6345.1|6342.3|5
1614628920000|2021-03-01 20:02:00|6346.1|6343.3|6347.1|6344.3|6347.1|6344.3|6346|6343.2|21
1614628930000|2021-03-01 20:02:10|6347|6344.2|6345.1|6342.3|6347|6344.2|6345.1|6342.3|22
1614628940000|2021-03-01 20:02:20|||||||||6
1614628960000|2021-03-01 20:02:40|6344|6341.2|6342.6|6339.8|6344|6341.2|6342.5|6339.7|121
1614628970000|2021-03-01 20:02:50|6341|6338.2|6339.6|6336.8|6341|6338.2|6339.1|6336.3|43
1614628980000|2021-03-01 20:03:00|6339.1|6336.3|6339.5|6336.7|6340.1|6337.3|6339.1|6336.3|10
1614628990000|2021-03-01 20:03:10|6338.5|6335.7|6338|6335.2|6338.9|6336.1|6338|6335.2|9
1614629000000|2021-03-01 20:03:20|6337.6|6334.8|6334.6|6331.8|6338.1|6335.3|6333.5|6330.7|196
1614629010000|2021-03-01 20:03:30|6335|6332.2|6336|6333.2|6336|6333.2|6335|6332.2|3
1614629020000|2021-03-01 20:03:40|6336.1|6333.3|6336.1|6333.3|6337|6334.2|6336|6333.2|42
1614629030000|2021-03-01 20:03:50|6336|6333.2|6334.1|6331.3|6336|6333.2|6334.1|6331.3|50
1614629040000|2021-03-01 20:04:00|6334|6331.2|6334.1|6331.3|6334.1|6331.3|6334|6331.2|27
1614629050000|2021-03-01 20:04:10|6332.4|6329.6|6331.1|6328.3|6332.4|6329.6|6331.1|6328.3|97
1614629060000|2021-03-01 20:04:20|6328.4|6325.6|6330.9|6328.1|6330.9|6328.1|6328.4|6325.6|160
1614629070000|2021-03-01 20:04:30|6331|6328.2|6327.5|6324.7|6331.4|6328.6|6327|6324.2|145
1614629080000|2021-03-01 20:04:40|6327.9|6325.1|6325|6322.2|6328|6325.2|6325|6322.2|32
1614629090000|2021-03-01 20:04:50|6324.9|6322.1|6325.1|6322.3|6325.1|6322.3|6324.1|6321.3|10
1614629100000|2021-03-01 20:05:00|6325|6322.2|6325|6322.2|6325.1|6322.3|6325|6322.2|48
1614629110000|2021-03-01 20:05:10|6324.1|6321.3|6324.1|6321.3|6324.1|6321.3|6324.1|6321.3|18
1614629120000|2021-03-01 20:05:20|||||||||22
1614629130000|2021-03-01 20:05:30|||||||||13
1614629140000|2021-03-01 20:05:40|||||||||25
1614629150000|2021-03-01 20:05:50|||||||||17
1614629160000|2021-03-01 20:06:00|6326|6323.2|6327.1|6324.3|6327.1|6324.3|6326|6323.2|51
1614629170000|2021-03-01 20:06:10|6328.1|6325.3|6329.1|6326.3|6329.6|6326.8|6328.1|6325.3|14
1614629180000|2021-03-01 20:06:20|||||||||1
1614629190000|2021-03-01 20:06:30|6330|6327.2|6330|6327.2|6330|6327.2|6330|6327.2|41
1614629200000|2021-03-01 20:06:40|6329.6|6326.8|6328.6|6325.8|6329.6|6326.8|6328.6|6325.8|11
1614629210000|2021-03-01 20:06:50|6328.1|6325.3|6327|6324.2|6328.1|6325.3|6327|6324.2|9
1614629220000|2021-03-01 20:07:00|6327.1|6324.3|6327|6324.2|6328|6325.2|6326.6|6323.8|24
1614629230000|2021-03-01 20:07:10|6326.9|6324.1|6329.4|6326.6|6330.8|6328|6326.6|6323.8|531
1614629240000|2021-03-01 20:07:20|6329.6|6325.6|6325.4|6322.6|6329.6|6325.6|6323.9|6321.1|49
1614629250000|2021-03-01 20:07:30|6325.8|6323|6325.8|6323|6325.8|6323|6324.4|6321.6|8
1614629270000|2021-03-01 20:07:50|6325.4|6322.6|6324.9|6322.1|6325.4|6322.6|6323.9|6321.1|56
1614629280000|2021-03-01 20:08:00|6325|6322.2|6326.4|6323.6|6326.8|6324|6325|6322.2|3
1614629290000|2021-03-01 20:08:10|6327.3|6324.5|6327.8|6325|6328.8|6326|6327.3|6324.5|10
1614629300000|2021-03-01 20:08:20|6328.4|6325.6|6328.4|6325.6|6328.8|6326|6327.9|6325.1|23
1614629310000|2021-03-01 20:08:30|6327.9|6325.1|6328.3|6325.5|6328.3|6325.5|6326.9|6324.1|10
1614629320000|2021-03-01 20:08:40|6328.4|6325.6|6326|6323.2|6329.4|6326.6|6326|6323.2|1402
1614629330000|2021-03-01 20:08:50|6326.4|6323.6|6328|6325.2|6328|6325.2|6326.4|6323.6|9
1614629340000|2021-03-01 20:09:00|6328.6|6325.8|6330.4|6327.6|6330.4|6327.6|6328.6|6325.8|7
1614629350000|2021-03-01 20:09:10|6330.6|6327.8|6332|6329.2|6332.6|6329.8|6330.6|6327.8|26
1614629360000|2021-03-01 20:09:20|||||||||10
1614629370000|2021-03-01 20:09:30|6332.4|6329.6|6332.4|6329.6|6333|6330.2|6332|6329.2|10
1614629380000|2021-03-01 20:09:40|6332|6329.2|6331|6328.2|6332|6329.2|6330.1|6327.3|10
1614629390000|2021-03-01 20:09:50|||||||||2
1614629400000|2021-03-01 20:10:00|6331.4|6328.6|6331.9|6329.1|6331.9|6329.1|6331.4|6328.6|3
1614629410000|2021-03-01 20:10:10|6331|6328.2|6330.9|6328.1|6331|6328.2|6330.9|6328.1|3
1614629420000|2021-03-01 20:10:20|6331.4|6328.6|6332|6329.2|6332|6329.2|6331.4|6328.6|6
1614629430000|2021-03-01 20:10:30|6332.1|6329.3|6331.9|6329.1|6332.1|6329.3|6331.1|6328.3|26
1614629440000|2021-03-01 20:10:40|6332.5|6329.7|6332.1|6329.3|6332.9|6330.1|6332.1|6329.3|1
1614629450000|2021-03-01 20:10:50|6332.4|6329.6|6332|6329.2|6332.4|6329.6|6332|6329.2|5
1614629460000|2021-03-01 20:11:00|6332.4|6329.6|6334.4|6331.6|6334.5|6331.7|6332|6329.2|26
1614629470000|2021-03-01 20:11:10|6334|6331.2|6334|6331.2|6334.4|6331.6|6334|6331.2|2
1614629480000|2021-03-01 20:11:20|6334.4|6331.6|6334.9|6332.1|6334.9|6332.1|6334.4|6331.6|0
1614629490000|2021-03-01 20:11:30|6334.8|6332|6334.9|6332.1|6334.9|6332.1|6334|6331.2|5
1614629500000|2021-03-01 20:11:40|6334.5|6331.7|6334.4|6331.6|6334.5|6331.7|6334|6331.2|0
1614629510000|2021-03-01 20:11:50|6334|6331.2|6334|6331.2|6334.5|6331.7|6334|6331.2|1
1614629520000|2021-03-01 20:12:00|6333.9|6331.1|6333.9|6331.1|6334.4|6331.6|6333|6330.2|51
1614629530000|2021-03-01 20:12:10|6334.8|6332|6335.9|6333.1|6335.9|6333.1|6334.8|6332|7
1614629540000|2021-03-01 20:12:20|6336|6333.2|6336|6333.2|6336|6333.2|6336|6333.2|12
1614629550000|2021-03-01 20:12:30|6336.4|6333.6|6336|6333.2|6336.5|6333.7|6336|6333.2|3
1614629560000|2021-03-01 20:12:40|6336.4|6333.6|6335|6332.2|6336.4|6333.6|6334.6|6331.8|21
1614629570000|2021-03-01 20:12:50|6335.8|6333|6335|6332.2|6335.9|6333.1|6335|6332.2|3
1614629580000|2021-03-01 20:13:00|6335.4|6332.6|6335.4|6332.6|6335.4|6332.6|6335.4|6332.6|0
1614629590000|2021-03-01 20:13:10|6335.9|6333.1|6334.9|6332.1|6335.9|6333.1|6334|6331.2|35
1614629600000|2021-03-01 20:13:20|6334.5|6331.7|6334.4|6331.6|6334.5|6331.7|6334.1|6331.3|1
1614629610000|2021-03-01 20:13:30|6334.1|6331.3|6334.4|6331.6|6334.5|6331.7|6334.1|6331.3|0
1614629620000|2021-03-01 20:13:40|6334|6331.2|6331|6328.2|6334|6331.2|6330|6327.2|41
1614629630000|2021-03-01 20:13:50|6330.8|6328|6330.4|6327.6|6330.9|6328.1|6329|6326.2|17
1614629640000|2021-03-01 20:14:00|6331.3|6328.5|6331.9|6329.1|6331.9|6329.1|6331.3|6328.5|1
1614629650000|2021-03-01 20:14:10|6331.5|6328.7|6331.4|6328.6|6331.9|6329.1|6331.4|6328.6|2
1614629660000|2021-03-01 20:14:20|6331|6328.2|6331.5|6328.7|6331.5|6328.7|6331|6328.2|1
1614629670000|2021-03-01 20:14:30|6331.4|6328.6|6331.4|6328.6|6331.4|6328.6|6331|6328.2|0
1614629690000|2021-03-01 20:14:50|6332.4|6329.6|6332.4|6329.6|6332.4|6329.6|6332.4|6329.6|1
1614629700000|2021-03-01 20:15:00|6332|6329.2|6332|6329.2|6332.4|6329.6|6331.4|6328.6|23
1614629710000|2021-03-01 20:15:10|6332.4|6329.6|6331|6328.2|6332.4|6329.6|6331|6328.2|9
1614629730000|2021-03-01 20:15:30|||||||||2
1614629740000|2021-03-01 20:15:40|6329.9|6327.1|6334.4|6331.6|6334.4|6331.6|6329.9|6327.1|34
1614629750000|2021-03-01 20:15:50|6334|6331.2|6334.4|6331.6|6334.4|6331.6|6334|6331.2|1
1614629760000|2021-03-01 20:16:00|6334|6331.2|6334|6331.2|6334.4|6331.6|6334|6331.2|3
1614629770000|2021-03-01 20:16:10|6333|6330.2|6332.4|6329.6|6333|6330.2|6332.1|6329.3|61
1614629780000|2021-03-01 20:16:20|6332.5|6329.7|6331.5|6328.7|6333.4|6330.6|6331|6328.2|5
1614629790000|2021-03-01 20:16:30|6331.4|6328.6|6330.4|6327.6|6331.4|6328.6|6330|6327.2|1
1614629800000|2021-03-01 20:16:40|6330.8|6328|6328.4|6325.6|6331.4|6328.6|6328|6325.2|9
1614629810000|2021-03-01 20:16:50|6328.9|6326.1|6329.5|6326.7|6330.9|6328.1|6328.4|6325.6|10
1614629820000|2021-03-01 20:17:00|6329|6326.2|6329|6326.2|6329.4|6326.6|6329|6326.2|0
1614629830000|2021-03-01 20:17:10|6329.9|6327.1|6329|6326.2|6329.9|6327.1|6329|6326.2|43
1614629840000|2021-03-01 20:17:20|6328.5|6325.7|6327.5|6324.7|6328.9|6326.1|6327.5|6324.7|30
1614629850000|2021-03-01 20:17:30|6327|6324.2|6327.4|6324.6|6327.4|6324.6|6326.5|6323.7|21
1614629860000|2021-03-01 20:17:40|6326.4|6323.6|6326.4|6323.6|6326.4|6323.6|6326.4|6323.6|22
1614629870000|2021-03-01 20:17:50|6325.9|6323.1|6325.9|6323.1|6325.9|6323.1|6325.9|6323.1|4
1614629880000|2021-03-01 20:18:00|6326.8|6324|6327.9|6325.1|6328.9|6326.1|6326.8|6324|22
1614629890000|2021-03-01 20:18:10|6327.5|6324.7|6327.9|6325.1|6328.9|6326.1|6327|6324.2|22
1614629900000|2021-03-01 20:18:20|6327.4|6324.6|6327|6324.2|6327.9|6325.1|6327|6324.2|7
1614629910000|2021-03-01 20:18:30|6327.9|6325.1|6326.1|6323.3|6327.9|6325.1|6326.1|6323.3|18
1614629920000|2021-03-01 20:18:40|6326|6323.2|6326.1|6323.3|6326.1|6323.3|6326|6323.2|7
1614629930000|2021-03-01 20:18:50|6326|6323.2|6326|6323.2|6326|6323.2|6326|6323.2|1
1614629940000|2021-03-01 20:19:00|6326.1|6323.3|6326.5|6323.7|6326.9|6324.1|6326.1|6323.3|13
1614629950000|2021-03-01 20:19:10|6326.9|6324.1|6326.9|6324.1|6327|6324.2|6326.6|6323.8|11
1614629960000|2021-03-01 20:19:20|6327|6324.2|6329|6326.2|6329.9|6327.1|6327|6324.2|30
1614629970000|2021-03-01 20:19:30|6328.1|6325.3|6327.5|6324.7|6328.1|6325.3|6327.1|6324.3|20
1614629980000|2021-03-01 20:19:40|6327.9|6325.1|6328|6325.2|6328.5|6325.7|6327.6|6324.8|1
1614629990000|2021-03-01 20:19:50|||||||||1
1614630000000|2021-03-01 20:20:00|6328.4|6325.6|6328.4|6325.6|6328.9|6326.1|6328.4|6325.6|4
1614630010000|2021-03-01 20:20:10|6328|6325.2|6328|6325.2|6328|6325.2|6328|6325.2|0
1614630020000|2021-03-01 20:20:20|6328.5|6325.7|6328|6325.2|6328.5|6325.7|6328|6325.2|0
1614630030000|2021-03-01 20:20:30|6328.1|6325.3|6328|6325.2|6328.5|6325.7|6328|6325.2|1
1614630040000|2021-03-01 20:20:40|6327.9|6325.1|6327|6324.2|6327.9|6325.1|6326.6|6323.8|8
1614630050000|2021-03-01 20:20:50|6327.9|6325.1|6328.5|6325.7|6328.5|6325.7|6327.9|6325.1|6
1614630060000|2021-03-01 20:21:00|6328|6325.2|6328|6325.2|6328|6325.2|6328|6325.2|0
1614630070000|2021-03-01 20:21:10|6327|6324.2|6327.4|6324.6|6327.4|6324.6|6327|6324.2|2
1614630080000|2021-03-01 20:21:20|6327|6324.2|6327|6324.2|6327.5|6324.7|6327|6324.2|2
1614630090000|2021-03-01 20:21:30|6327.5|6324.7|6328|6325.2|6328|6325.2|6327.5|6324.7|4
1614630100000|2021-03-01 20:21:40|||||||||1
1614630120000|2021-03-01 20:22:00|6326.7|6323.9|6326|6323.2|6326.9|6324.1|6326|6323.2|11
1614630130000|2021-03-01 20:22:10|6325.9|6323.1|6325.4|6322.6|6325.9|6323.1|6325|6322.2|5
1614630140000|2021-03-01 20:22:20|6325|6322.2|6323.5|6320.7|6325|6322.2|6323|6320.2|30
1614630150000|2021-03-01 20:22:30|6323|6320.2|6322.4|6319.6|6323.4|6320.6|6322|6319.2|37
1614630160000|2021-03-01 20:22:40|6322|6319.2|6322|6319.2|6322|6319.2|6322|6319.2|1
1614630170000|2021-03-01 20:22:50|6323.7|6320.9|6323|6320.2|6324|6321.2|6323|6320.2|37
1614630180000|2021-03-01 20:23:00|||||||||7
1614630190000|2021-03-01 20:23:10|6323.5|6320.7|6323.5|6320.7|6323.9|6321.1|6323.5|6320.7|3
1614630200000|2021-03-01 20:23:20|6323|6320.2|6323.9|6321.1|6323.9|6321.1|6323|6320.2|12
1614630210000|2021-03-01 20:23:30|6323.5|6320.7|6322.5|6319.7|6323.5|6320.7|6322.5|6319.7|10
1614630220000|2021-03-01 20:23:40|6323.3|6320.5|6323.9|6321.1|6323.9|6321.1|6323.3|6320.5|15
1614630230000|2021-03-01 20:23:50|6323.5|6320.7|6321|6318.2|6323.5|6320.7|6321|6318.2|35
1614630240000|2021-03-01 20:24:00|6321.5|6318.7|6322|6319.2|6322.5|6319.7|6321|6318.2|31
1614630250000|2021-03-01 20:24:10|6321.8|6319|6320.5|6317.7|6321.8|6319|6320.5|6317.7|14
1614630260000|2021-03-01 20:24:20|||||||||1
1614630270000|2021-03-01 20:24:30|6321|6318.2|6321.5|6318.7|6321.5|6318.7|6321|6318.2|3
1614630280000|2021-03-01 20:24:40|6322.5|6319.7|6323|6320.2|6323|6320.2|6322.5|6319.7|5
1614630290000|2021-03-01 20:24:50|6322|6319.2|6322|6319.2|6322.5|6319.7|6322|6319.2|2
1614630300000|2021-03-01 20:25:00|6322.5|6319.7|6322.5|6319.7|6323|6320.2|6322|6319.2|6
1614630310000|2021-03-01 20:25:10|6323|6320.2|6323|6320.2|6323|6320.2|6323|6320.2|0
1614630320000|2021-03-01 20:25:20|6323.9|6321.1|6324|6321.2|6324|6321.2|6323.9|6321.1|5
1614630330000|2021-03-01 20:25:30|6323.2|6320.4|6323|6320.2|6323.2|6320.4|6323|6320.2|4
1614630340000|2021-03-01 20:25:40|6322.5|6319.7|6322.5|6319.7|6322.5|6319.7|6322.5|6319.7|1
1614630350000|2021-03-01 20:25:50|6323|6320.2|6323|6320.2|6323|6320.2|6322.5|6319.7|1
1614630360000|2021-03-01 20:26:00|6322.4|6319.6|6322.5|6319.7|6323|6320.2|6322|6319.2|3
1614630380000|2021-03-01 20:26:20|6323|6320.2|6323.5|6320.7|6323.5|6320.7|6323|6320.2|9
1614630390000|2021-03-01 20:26:30|6323|6320.2|6322|6319.2|6323|6320.2|6322|6319.2|18
1614630400000|2021-03-01 20:26:40|6322.5|6319.7|6322|6319.2|6322.5|6319.7|6322|6319.2|1
1614630410000|2021-03-01 20:26:50|6322.5|6319.7|6322.5|6319.7|6322.5|6319.7|6322|6319.2|0
1614630420000|2021-03-01 20:27:00|6322|6319.2|6323|6320.2|6323|6320.2|6322|6319.2|18
1614630430000|2021-03-01 20:27:10|6322.5|6319.7|6323|6320.2|6323|6320.2|6322|6319.2|3
1614630440000|2021-03-01 20:27:20|||||||||1
1614630460000|2021-03-01 20:27:40|6322.5|6319.7|6322|6319.2|6322.5|6319.7|6322|6319.2|1
1614630480000|2021-03-01 20:28:00|||||||||51
1614630490000|2021-03-01 20:28:10|6322.4|6319.6|6322.4|6319.6|6322.5|6319.7|6322|6319.2|11
1614630510000|2021-03-01 20:28:30|6322|6319.2|6321.2|6318.4|6322.4|6319.6|6321.2|6318.4|5
1614630520000|2021-03-01 20:28:40|6320.9|6318.1|6321|6318.2|6321.8|6319|6320.9|6318.1|12
1614630530000|2021-03-01 20:28:50|||||||||3
1614630540000|2021-03-01 20:29:00|6319.5|6316.7|6321|6318.2|6321.4|6318.6|6319|6316.2|25
1614630550000|2021-03-01 20:29:10|||||||||2
1614630560000|2021-03-01 20:29:20|6321.5|6318.7|6320.9|6318.1|6321.5|6318.7|6320.9|6318.1|31
1614630570000|2021-03-01 20:29:30|6320|6317.2|6320.4|6317.6|6320.5|6317.7|6320|6317.2|16
1614630580000|2021-03-01 20:29:40|6320|6317.2|6319|6316.2|6320|6317.2|6317.9|6315.1|42
1614630590000|2021-03-01 20:29:50|6318|6315.2|6319.5|6316.7|6319.9|6317.1|6318|6315.2|43
1614630600000|2021-03-01 20:30:00|6319.9|6317.1|6319.4|6316.6|6320.9|6318.1|6319|6316.2|58
1614630610000|2021-03-01 20:30:10|6319.5|6316.7|6319|6316.2|6319.5|6316.7|6319|6316.2|3
1614630620000|2021-03-01 20:30:20|||||||||2
1614630630000|2021-03-01 20:30:30|6319.4|6316.6|6318.9|6316.1|6319.4|6316.6|6318.9|6316.1|7
1614630640000|2021-03-01 20:30:40|6318|6315.2|6317.9|6315.1|6318.4|6315.6|6316.9|6314.1|151
1614630650000|2021-03-01 20:30:50|6318.3|6315.5|6317.9|6315.1|6318.9|6316.1|6317|6314.2|13
1614630660000|2021-03-01 20:31:00|6318.5|6315.7|6317|6314.2|6318.5|6315.7|6317|6314.2|11
1614630670000|2021-03-01 20:31:10|6318|6315.2|6318.5|6315.7|6318.9|6316.1|6318|6315.2|10
1614630680000|2021-03-01 20:31:20|6318.4|6315.6|6319.9|6317.1|6319.9|6317.1|6318|6315.2|11
1614630690000|2021-03-01 20:31:30|6320|6317.2|6320.5|6317.7|6320.9|6318.1|6319|6316.2|11
1614630700000|2021-03-01 20:31:40|6320|6317.2|6320|6317.2|6320|6317.2|6320|6317.2|3
1614630710000|2021-03-01 20:31:50|6319.9|6317.1|6319|6316.2|6319.9|6317.1|6319|6316.2|26
1614630720000|2021-03-01 20:32:00|6319.5|6316.7|6318.5|6315.7|6319.9|6317.1|6318|6315.2|7
1614630730000|2021-03-01 20:32:10|6319|6316.2|6319|6316.2|6319|6316.2|6319|6316.2|3
1614630740000|2021-03-01 20:32:20|6319.5|6316.7|6319.5|6316.7|6320|6317.2|6319.5|6316.7|9
1614630750000|2021-03-01 20:32:30|6319.4|6316.6|6319.4|6316.6|6319.4|6316.6|6319.4|6316.6|2
1614630760000|2021-03-01 20:32:40|6318.5|6315.7|6320|6317.2|6320|6317.2|6318.5|6315.7|34
1614630770000|2021-03-01 20:32:50|||||||||4
1614630780000|2021-03-01 20:33:00|6319.5|6316.7|6319|6316.2|6320|6317.2|6319|6316.2|11
1614630790000|2021-03-01 20:33:10|||||||||5
1614630800000|2021-03-01 20:33:20|6319.5|6316.7|6318.5|6315.7|6319.5|6316.7|6318|6315.2|12
1614630810000|2021-03-01 20:33:30|6318|6315.2|6318|6315.2|6318.5|6315.7|6318|6315.2|1
1614630820000|2021-03-01 20:33:40|6317|6314.2|6317|6314.2|6317.5|6314.7|6317|6314.2|4
1614630830000|2021-03-01 20:33:50|6317.5|6314.7|6317|6314.2|6317.5|6314.7|6317|6314.2|6
1614630840000|2021-03-01 20:34:00|6318|6315.2|6318|6315.2|6318|6315.2|6318|6315.2|8
1614630860000|2021-03-01 20:34:20|6317|6314.2|6317|6314.2|6317|6314.2|6317|6314.2|2
1614630870000|2021-03-01 20:34:30|6316.9|6314.1|6317|6314.2|6317|6314.2|6316.9|6314.1|7
1614630880000|2021-03-01 20:34:40|||||||||49
1614630890000|2021-03-01 20:34:50|6317.1|6314.3|6318|6315.2|6318|6315.2|6317.1|6314.3|7
1614630910000|2021-03-01 20:35:10|6317.5|6314.7|6317.5|6314.7|6317.5|6314.7|6317.5|6314.7|30
1614630920000|2021-03-01 20:35:20|6317|6314.2|6317|6314.2|6317|6314.2|6317|6314.2|0
1614630950000|2021-03-01 20:35:50|6316.9|6314.1|6316.9|6314.1|6316.9|6314.1|6316.9|6314.1|10
1614630960000|2021-03-01 20:36:00|6316|6313.2|6316.9|6314.1|6316.9|6314.1|6316|6313.2|48
1614630970000|2021-03-01 20:36:10|6316.4|6313.6|6316.4|6313.6|6316.4|6313.6|6316.4|6313.6|13
1614630980000|2021-03-01 20:36:20|6316|6313.2|6314.9|6312.1|6316|6313.2|6314.9|6312.1|19
1614630990000|2021-03-01 20:36:30|6315|6312.2|6315|6312.2|6315|6312.2|6315|6312.2|5
1614631000000|2021-03-01 20:36:40|6315.8|6313|6315.5|6312.7|6315.9|6313.1|6315.5|6312.7|1
1614631010000|2021-03-01 20:36:50|6315.9|6313.1|6314.5|6311.7|6315.9|6313.1|6314.5|6311.7|9
1614631020000|2021-03-01 20:37:00|6314.4|6311.6|6314.9|6312.1|6314.9|6312.1|6314|6311.2|4
1614631030000|2021-03-01 20:37:10|6313.9|6311.1|6313.9|6311.1|6313.9|6311.1|6313.9|6311.1|6
1614631040000|2021-03-01 20:37:20|6313|6310.2|6313|6310.2|6313|6310.2|6313|6310.2|2
1614631050000|2021-03-01 20:37:30|6313.9|6311.1|6313.9|6311.1|6313.9|6311.1|6313.4|6310.6|14
1614631080000|2021-03-01 20:38:00|6312.9|6310.1|6312.9|6310.1|6312.9|6310.1|6312.9|6310.1|9
1614631090000|2021-03-01 20:38:10|6313|6310.2|6313.4|6310.6|6313.4|6310.6|6313|6310.2|5
1614631100000|2021-03-01 20:38:20|6313|6310.2|6311.9|6309.1|6313|6310.2|6310|6307.2|103
1614631110000|2021-03-01 20:38:30|6312|6309.2|6312|6309.2|6312|6309.2|6312|6309.2|0
1614631120000|2021-03-01 20:38:40|6313|6310.2|6313.9|6311.1|6313.9|6311.1|6313|6310.2|47
1614631130000|2021-03-01 20:38:50|6313.4|6310.6|6313.4|6310.6|6313.4|6310.6|6313|6310.2|3
1614631140000|2021-03-01 20:39:00|6313|6310.2|6313|6310.2|6313|6310.2|6312|6309.2|11
1614631150000|2021-03-01 20:39:10|6313.5|6310.7|6313.5|6310.7|6313.9|6311.1|6313.4|6310.6|8
1614631160000|2021-03-01 20:39:20|6313|6310.2|6313.9|6311.1|6313.9|6311.1|6312|6309.2|35
1614631170000|2021-03-01 20:39:30|6313.4|6310.6|6313.9|6311.1|6313.9|6311.1|6312.9|6310.1|20
1614631180000|2021-03-01 20:39:40|6313.7|6310.9|6313.9|6311.1|6313.9|6311.1|6312.9|6310.1|16
1614631190000|2021-03-01 20:39:50|6313.4|6310.6|6312.9|6310.1|6313.4|6310.6|6312.9|6310.1|5
1614631200000|2021-03-01 20:40:00|||||||||8
1614631210000|2021-03-01 20:40:10|6313.9|6311.1|6313.4|6310.6|6314.9|6312.1|6313.4|6310.6|42
1614631220000|2021-03-01 20:40:20|6313.8|6311|6313.4|6310.6|6313.9|6311.1|6312.4|6309.6|29
1614631230000|2021-03-01 20:40:30|6313.9|6311.1|6314.4|6311.6|6314.4|6311.6|6313.9|6311.1|1
1614631240000|2021-03-01 20:40:40|6314.9|6312.1|6314.4|6311.6|6315.4|6312.6|6314.4|6311.6|17
1614631250000|2021-03-01 20:40:50|6314.9|6312.1|6314.4|6311.6|6314.9|6312.1|6313.9|6311.1|2
1614631260000|2021-03-01 20:41:00|6314.9|6312.1|6316|6313.2|6316|6313.2|6314.9|6312.1|9
1614631270000|2021-03-01 20:41:10|||||||||2
1614631280000|2021-03-01 20:41:20|6315.9|6313.1|6315.4|6312.6|6316.4|6313.6|6315|6312.2|23
1614631290000|2021-03-01 20:41:30|6315.9|6313.1|6315.4|6312.6|6315.9|6313.1|6315.4|6312.6|1
1614631300000|2021-03-01 20:41:40|6315|6312.2|6315.4|6312.6|6315.4|6312.6|6315|6312.2|0
1614631310000|2021-03-01 20:41:50|6314.9|6312.1|6315.4|6312.6|6315.4|6312.6|6314.9|6312.1|1
1614631320000|2021-03-01 20:42:00|6315|6312.2|6315.4|6312.6|6315.4|6312.6|6315|6312.2|9
1614631330000|2021-03-01 20:42:10|6315.9|6313.1|6315.5|6312.7|6315.9|6313.1|6315|6312.2|8
1614631340000|2021-03-01 20:42:20|6316|6313.2|6314.9|6312.1|6316|6313.2|6314.4|6311.6|3
1614631350000|2021-03-01 20:42:30|6314|6311.2|6314.9|6312.1|6314.9|6312.1|6313.9|6311.1|10
1614631360000|2021-03-01 20:42:40|6314.5|6311.7|6314|6311.2|6314.9|6312.1|6314|6311.2|1
1614631370000|2021-03-01 20:42:50|6314.4|6311.6|6315|6312.2|6315.9|6313.1|6314.4|6311.6|8
1614631380000|2021-03-01 20:43:00|6315.4|6312.6|6316|6313.2|6316|6313.2|6315.4|6312.6|0
1614631390000|2021-03-01 20:43:10|6316.9|6314.1|6316.9|6314.1|6316.9|6314.1|6316.9|6314.1|0
1614631400000|2021-03-01 20:43:20|6317|6314.2|6316.6|6313.8|6317.4|6314.6|6316.6|6313.8|35
1614631410000|2021-03-01 20:43:30|6316.5|6313.7|6316|6313.2|6316.9|6314.1|6316|6313.2|24
1614631420000|2021-03-01 20:43:40|6315.9|6313.1|6316.4|6313.6|6316.4|6313.6|6315.9|6313.1|1
1614631430000|2021-03-01 20:43:50|6316|6313.2|6316.4|6313.6|6316.4|6313.6|6316|6313.2|0
1614631440000|2021-03-01 20:44:00|6316.5|6313.7|6315.5|6312.7|6316.9|6314.1|6315.5|6312.7|12
1614631450000|2021-03-01 20:44:10|6314.9|6312.1|6314.4|6311.6|6314.9|6312.1|6314.4|6311.6|4
1614631460000|2021-03-01 20:44:20|6315|6312.2|6314.9|6312.1|6315|6312.2|6314.9|6312.1|29
1614631470000|2021-03-01 20:44:30|6314.4|6311.6|6315|6312.2|6315|6312.2|6314.4|6311.6|8
1614631480000|2021-03-01 20:44:40|6314.9|6312.1|6314.9|6312.1|6314.9|6312.1|6314.9|6312.1|0
1614631490000|2021-03-01 20:44:50|6313.9|6311.1|6313.9|6311.1|6314|6311.2|6313.9|6311.1|13
1614631500000|2021-03-01 20:45:00|6314.4|6311.6|6314.9|6312.1|6314.9|6312.1|6312.9|6310.1|15
1614631510000|2021-03-01 20:45:10|6314|6311.2|6315.9|6313.1|6315.9|6313.1|6313.9|6311.1|11
1614631520000|2021-03-01 20:45:20|6315.4|6312.6|6316|6313.2|6316|6313.2|6314.9|6312.1|21
1614631530000|2021-03-01 20:45:30|6315.9|6313.1|6315.9|6313.1|6315.9|6313.1|6314.9|6312.1|8
1614631540000|2021-03-01 20:45:40|6316.4|6313.6|6316.9|6314.1|6316.9|6314.1|6316.4|6313.6|6
1614631550000|2021-03-01 20:45:50|6316.1|6313.3|6316.4|6313.6|6316.4|6313.6|6316|6313.2|9
1614631560000|2021-03-01 20:46:00|6316.9|6314.1|6316.9|6314.1|6316.9|6314.1|6315.5|6312.7|10
1614631570000|2021-03-01 20:46:10|6317|6314.2|6317.9|6315.1|6318|6315.2|6317|6314.2|38
1614631580000|2021-03-01 20:46:20|6317.5|6314.7|6317.9|6315.1|6317.9|6315.1|6317.1|6314.3|3
1614631590000|2021-03-01 20:46:30|6317.5|6314.7|6316.5|6313.7|6317.5|6314.7|6316.5|6313.7|1
1614631600000|2021-03-01 20:46:40|6316|6313.2|6316.9|6314.1|6316.9|6314.1|6316|6313.2|2
1614631610000|2021-03-01 20:46:50|6316.5|6313.7|6315.4|6312.6|6316.9|6314.1|6315.4|6312.6|6
1614631620000|2021-03-01 20:47:00|6315|6312.2|6315.4|6312.6|6315.4|6312.6|6314.9|6312.1|3
1614631630000|2021-03-01 20:47:10|6315.9|6313.1|6315.4|6312.6|6315.9|6313.1|6315|6312.2|4
1614631640000|2021-03-01 20:47:20|6315.8|6313|6315.4|6312.6|6315.9|6313.1|6315.4|6312.6|4
1614631650000|2021-03-01 20:47:30|6314.9|6312.1|6315.9|6313.1|6315.9|6313.1|6314.9|6312.1|3
1614631660000|2021-03-01 20:47:40|||||||||2
1614631670000|2021-03-01 20:47:50|6316.9|6314.1|6318|6315.2|6318|6315.2|6316.9|6314.1|36
1614631680000|2021-03-01 20:48:00|6318.3|6315.5|6320.9|6318.1|6322|6319.2|6318.3|6315.5|26
1614631690000|2021-03-01 20:48:10|6321.9|6319.1|6321.4|6318.6|6321.9|6319.1|6320.9|6318.1|13
1614631700000|2021-03-01 20:48:20|6320.9|6318.1|6319.9|6317.1|6320.9|6318.1|6319.9|6317.1|5
1614631710000|2021-03-01 20:48:30|6320.4|6317.6|6320.4|6317.6|6320.9|6318.1|6320|6317.2|7
1614631720000|2021-03-01 20:48:40|6320.9|6318.1|6320.4|6317.6|6320.9|6318.1|6320.4|6317.6|0
1614631730000|2021-03-01 20:48:50|6319.9|6317.1|6320.4|6317.6|6320.4|6317.6|6319.9|6317.1|1
1614631740000|2021-03-01 20:49:00|6320.8|6318|6320.8|6318|6320.9|6318.1|6319.9|6317.1|10
1614631750000|2021-03-01 20:49:10|6320.9|6318.1|6321.9|6319.1|6321.9|6319.1|6320.9|6318.1|13
1614631760000|2021-03-01 20:49:20|6322.9|6320.1|6323.9|6321.1|6324.9|6322.1|6322.9|6320.1|19
1614631770000|2021-03-01 20:49:30|6322.9|6320.1|6323.4|6320.6|6323.4|6320.6|6322.9|6320.1|13
1614631780000|2021-03-01 20:49:40|||||||||1
1614631790000|2021-03-01 20:49:50|6323|6320.2|6321.9|6319.1|6323|6320.2|6321.9|6319.1|7
1614631800000|2021-03-01 20:50:00|6322.4|6319.6|6323.9|6321.1|6323.9|6321.1|6321.5|6318.7|7
1614631810000|2021-03-01 20:50:10|6323.5|6320.7|6324.9|6322.1|6324.9|6322.1|6322.9|6320.1|1
1614631820000|2021-03-01 20:50:20|6324.5|6321.7|6325.9|6323.1|6325.9|6323.1|6324.4|6321.6|13
1614631830000|2021-03-01 20:50:30|6326|6323.2|6326.9|6324.1|6326.9|6324.1|6326|6323.2|3
1614631840000|2021-03-01 20:50:40|6327.4|6324.6|6327.4|6324.6|6327.9|6325.1|6327.4|6324.6|4
1614631850000|2021-03-01 20:50:50|6327|6324.2|6325.9|6323.1|6327|6324.2|6325.9|6323.1|6
1614631860000|2021-03-01 20:51:00|6325.4|6322.6|6326.9|6324.1|6326.9|6324.1|6325.4|6322.6|1
1614631870000|2021-03-01 20:51:10|6327.4|6324.6|6325.9|6323.1|6327.4|6324.6|6325.9|6323.1|14
1614631880000|2021-03-01 20:51:20|6325.5|6322.7|6325|6322.2|6325.9|6323.1|6325|6322.2|0
1614631890000|2021-03-01 20:51:30|6324.9|6322.1|6324.9|6322.1|6324.9|6322.1|6324.5|6321.7|0
1614631900000|2021-03-01 20:51:40|6325|6322.2|6324.9|6322.1|6325|6322.2|6324.9|6322.1|5
1614631910000|2021-03-01 20:51:50|6325.5|6322.7|6325.9|6323.1|6325.9|6323.1|6324.9|6322.1|1
1614631920000|2021-03-01 20:52:00|6326.1|6323.3|6327.9|6325.1|6327.9|6325.1|6326.1|6323.3|4
1614631930000|2021-03-01 20:52:10|6327.4|6324.6|6327.4|6324.6|6327.4|6324.6|6327.4|6324.6|5
1614631940000|2021-03-01 20:52:20|6327.9|6325.1|6327.9|6325.1|6327.9|6325.1|6327.9|6325.1|0
1614631950000|2021-03-01 20:52:30|6327.4|6324.6|6327.9|6325.1|6327.9|6325.1|6327.4|6324.6|1
1614631970000|2021-03-01 20:52:50|6328|6325.2|6328.9|6326.1|6329.4|6326.6|6328|6325.2|2
1614631980000|2021-03-01 20:53:00|6329|6326.2|6329.9|6327.1|6329.9|6327.1|6329|6326.2|3
1614632000000|2021-03-01 20:53:20|6330|6327.2|6331|6328.2|6331|6328.2|6330|6327.2|12
1614632010000|2021-03-01 20:53:30|6330.9|6328.1|6331.4|6328.6|6331.4|6328.6|6330.9|6328.1|2
1614632020000|2021-03-01 20:53:40|6330.7|6327.9|6330.5|6327.7|6330.9|6328.1|6330.5|6327.7|7
1614632030000|2021-03-01 20:53:50|6330.1|6327.3|6329.9|6327.1|6330.1|6327.3|6329.9|6327.1|41
1614632040000|2021-03-01 20:54:00|6330.1|6327.3|6329.9|6327.1|6330.9|6328.1|6329.4|6326.6|14
1614632050000|2021-03-01 20:54:10|6330.4|6327.6|6330.9|6328.1|6330.9|6328.1|6330.4|6327.6|2
1614632060000|2021-03-01 20:54:20|6330.5|6327.7|6330.5|6327.7|6330.5|6327.7|6330.5|6327.7|0
1614632070000|2021-03-01 20:54:30|6330.9|6328.1|6330.5|6327.7|6330.9|6328.1|6330.5|6327.7|0
1614632080000|2021-03-01 20:54:40|6330.9|6328.1|6332.4|6329.6|6332.9|6330.1|6330.9|6328.1|26
1614632090000|2021-03-01 20:54:50|6332.9|6330.1|6332.5|6329.7|6332.9|6330.1|6332.5|6329.7|3
1614632100000|2021-03-01 20:55:00|6332.9|6330.1|6331.9|6329.1|6332.9|6330.1|6331.9|6329.1|13
1614632110000|2021-03-01 20:55:10|6332.4|6329.6|6332.9|6330.1|6332.9|6330.1|6331.9|6329.1|12
1614632120000|2021-03-01 20:55:20|6332.5|6329.7|6331.9|6329.1|6333|6330.2|6331.9|6329.1|7
1614632130000|2021-03-01 20:55:30|6332.4|6329.6|6332.9|6330.1|6332.9|6330.1|6331.4|6328.6|6
1614632140000|2021-03-01 20:55:40|6332.5|6329.7|6332.4|6329.6|6332.5|6329.7|6332.4|6329.6|0
1614632150000|2021-03-01 20:55:50|6332.5|6329.7|6332.4|6329.6|6332.5|6329.7|6332.4|6329.6|8
1614632160000|2021-03-01 20:56:00|6332.5|6329.7|6333|6330.2|6333.9|6331.1|6332.5|6329.7|9
1614632170000|2021-03-01 20:56:10|6333.9|6331.1|6333.9|6331.1|6333.9|6331.1|6333|6330.2|3
1614632180000|2021-03-01 20:56:20|6334.8|6332|6334.9|6332.1|6334.9|6332.1|6334.8|6332|3
1614632190000|2021-03-01 20:56:30|6335.4|6332.6|6333.9|6331.1|6335.4|6332.6|6333.9|6331.1|4
1614632200000|2021-03-01 20:56:40|6334.5|6331.7|6335.4|6332.6|6335.4|6332.6|6334.5|6331.7|31
1614632220000|2021-03-01 20:57:00|6334.9|6332.1|6334.9|6332.1|6334.9|6332.1|6334.9|6332.1|19
1614632230000|2021-03-01 20:57:10|6334.4|6331.6|6334.9|6332.1|6334.9|6332.1|6334.4|6331.6|1
1614632240000|2021-03-01 20:57:20|6335.4|6332.6|6335.4|6332.6|6335.4|6332.6|6335.4|6332.6|2
1614632250000|2021-03-01 20:57:30|6335.8|6333|6335.9|6333.1|6335.9|6333.1|6335.4|6332.6|64
1614632260000|2021-03-01 20:57:40|6336.4|6333.6|6335.5|6332.7|6336.9|6334.1|6335.5|6332.7|1
1614632280000|2021-03-01 20:58:00|6335.4|6332.6|6334.9|6332.1|6335.8|6333|6334.4|6331.6|18
1614632290000|2021-03-01 20:58:10|||||||||4
1614632300000|2021-03-01 20:58:20|6334.3|6331.5|6334.8|6332|6334.8|6332|6334.3|6331.5|3
1614632310000|2021-03-01 20:58:30|6334.9|6332.1|6334.9|6332.1|6335.3|6332.5|6334.9|6332.1|40
1614632320000|2021-03-01 20:58:40|6335.4|6332.6|6334.6|6331.8|6335.9|6333.1|6334.6|6331.8|53
1614632330000|2021-03-01 20:58:50|6334.4|6331.6|6334.9|6332.1|6334.9|6332.1|6333.4|6330.6|15
1614632340000|2021-03-01 20:59:00|6335.3|6332.5|6337.3|6334.5|6337.3|6334.5|6335.3|6332.5|4
1614632350000|2021-03-01 20:59:10|6337.9|6335.1|6337|6334.2|6338.9|6336.1|6335.5|6332.7|62
1614632360000|2021-03-01 20:59:20|6337.9|6335.1|6338.9|6336.1|6339.9|6337.1|6337|6334.2|42
1614632370000|2021-03-01 20:59:30|6338.5|6335.7|6338.9|6336.1|6339|6336.2|6338.5|6335.7|5
1614632380000|2021-03-01 20:59:40|6338.5|6335.7|6338|6335.2|6338.9|6336.1|6338|6335.2|25
1614632390000|2021-03-01 20:59:50|6337.1|6334.3|6338.4|6335.6|6338.4|6335.6|6337.1|6334.3|17
1614632400000|2021-03-01 21:00:00|6338.5|6335.7|6340.5|6337.7|6340.5|6337.7|6338.5|6335.7|18
1614632410000|2021-03-01 21:00:10|6339|6336.2|6338.9|6336.1|6339|6336.2|6338.5|6335.7|12
1614632420000|2021-03-01 21:00:20|6338.5|6335.7|6336.4|6333.6|6338.5|6335.7|6336|6333.2|12
1614632430000|2021-03-01 21:00:30|6336|6333.2|6335.9|6333.1|6336|6333.2|6335|6332.2|10
1614632440000|2021-03-01 21:00:40|6336|6333.2|6336|6333.2|6336|6333.2|6336|6333.2|0
1614632450000|2021-03-01 21:00:50|6336.1|6333.3|6337.5|6334.7|6337.5|6334.7|6336.1|6333.3|16
1614632460000|2021-03-01 21:01:00|6337.9|6335.1|6336.5|6333.7|6337.9|6335.1|6336.5|6333.7|7
1614632480000|2021-03-01 21:01:20|6336.4|6333.6|6336.5|6333.7|6337.5|6334.7|6336|6333.2|18
1614632490000|2021-03-01 21:01:30|6336.9|6334.1|6336.5|6333.7|6336.9|6334.1|6336.1|6333.3|3
1614632500000|2021-03-01 21:01:40|6336.9|6334.1|6336.5|6333.7|6336.9|6334.1|6336|6333.2|0
1614632510000|2021-03-01 21:01:50|6336.1|6333.3|6337.5|6334.7|6337.5|6334.7|6336|6333.2|1
1614632520000|2021-03-01 21:02:00|6337.9|6335.1|6338.9|6336.1|6338.9|6336.1|6337.9|6335.1|5
1614632530000|2021-03-01 21:02:10|||||||||12
1614632540000|2021-03-01 21:02:20|6339.9|6337.1|6339.9|6337.1|6339.9|6337.1|6339.9|6337.1|130
1614632550000|2021-03-01 21:02:30|6339.5|6336.7|6339.5|6336.7|6339.9|6337.1|6339.5|6336.7|2
1614632560000|2021-03-01 21:02:40|6339.9|6337.1|6339.5|6336.7|6339.9|6337.1|6339.5|6336.7|0
1614632570000|2021-03-01 21:02:50|6339.9|6337.1|6339.9|6337.1|6339.9|6337.1|6339.5|6336.7|0
1614632580000|2021-03-01 21:03:00|6339.5|6336.7|6339.5|6336.7|6339.5|6336.7|6339.5|6336.7|1
1614632610000|2021-03-01 21:03:30|6338.9|6336.1|6336.5|6333.7|6338.9|6336.1|6336.5|6333.7|16
1614632620000|2021-03-01 21:03:40|6335.9|6333.1|6335.5|6332.7|6335.9|6333.1|6335.5|6332.7|2
1614632630000|2021-03-01 21:03:50|6335.1|6332.3|6334|6331.2|6335.1|6332.3|6334|6331.2|4
1614632640000|2021-03-01 21:04:00|6334.9|6332.1|6334.9|6332.1|6334.9|6332.1|6334.9|6332.1|5
1614632650000|2021-03-01 21:04:10|6335.9|6333.1|6336.9|6334.1|6337|6334.2|6335.9|6333.1|8
1614632660000|2021-03-01 21:04:20|6337.9|6335.1|6337.5|6334.7|6337.9|6335.1|6337.4|6334.6|5
1614632670000|2021-03-01 21:04:30|6337.9|6335.1|6336.4|6333.6|6337.9|6335.1|6336|6333.2|5
1614632680000|2021-03-01 21:04:40|6334.9|6332.1|6333.9|6331.1|6334.9|6332.1|6333.9|6331.1|1
1614632690000|2021-03-01 21:04:50|6334.3|6331.5|6334.3|6331.5|6334.3|6331.5|6333.9|6331.1|0
1614632700000|2021-03-01 21:05:00|6334|6331.2|6334.4|6331.6|6334.4|6331.6|6333.9|6331.1|2
1614632710000|2021-03-01 21:05:10|6334.3|6331.5|6334.4|6331.6|6334.9|6332.1|6333.9|6331.1|1
1614632720000|2021-03-01 21:05:20|6334.9|6332.1|6334.4|6331.6|6334.9|6332.1|6333.9|6331.1|2
1614632740000|2021-03-01 21:05:40|6334.8|6332|6334.9|6332.1|6334.9|6332.1|6334.8|6332|0
1614632750000|2021-03-01 21:05:50|6335.8|6333|6335.3|6332.5|6335.8|6333|6335.3|6332.5|3
1614632760000|2021-03-01 21:06:00|6334.9|6332.1|6334.4|6331.6|6334.9|6332.1|6333.9|6331.1|20
1614632770000|2021-03-01 21:06:10|6334.3|6331.5|6332.9|6330.1|6334.3|6331.5|6332.5|6329.7|5
1614632780000|2021-03-01 21:06:20|6332.5|6329.7|6334.3|6331.5|6334.3|6331.5|6332.5|6329.7|3
1614632790000|2021-03-01 21:06:30|6334.5|6331.7|6334|6331.2|6334.5|6331.7|6334|6331.2|0
1614632810000|2021-03-01 21:06:50|6333.6|6330.8|6333.9|6331.1|6333.9|6331.1|6333.6|6330.8|0
1614632830000|2021-03-01 21:07:10|6334.2|6331.4|6335.9|6333.1|6335.9|6333.1|6334.2|6331.4|22
1614632840000|2021-03-01 21:07:20|6335.5|6332.7|6335.9|6333.1|6335.9|6333.1|6335.5|6332.7|1
1614632850000|2021-03-01 21:07:30|6336.9|6334.1|6336.5|6333.7|6336.9|6334.1|6336.5|6333.7|3
1614632860000|2021-03-01 21:07:40|6336.9|6334.1|6337.9|6335.1|6337.9|6335.1|6336.9|6334.1|3
1614632880000|2021-03-01 21:08:00|6338|6335.2|6337.9|6335.1|6338.5|6335.7|6337.5|6334.7|4
1614632890000|2021-03-01 21:08:10|6337.5|6334.7|6336.9|6334.1|6337.5|6334.7|6336.9|6334.1|0
1614632900000|2021-03-01 21:08:20|6336.5|6333.7|6336.5|6333.7|6336.5|6333.7|6336.5|6333.7|0
1614632910000|2021-03-01 21:08:30|6336.1|6333.3|6336.4|6333.6|6336.4|6333.6|6336|6333.2|0
1614632920000|2021-03-01 21:08:40|6336.9|6334.1|6336.9|6334.1|6336.9|6334.1|6336.9|6334.1|0
1614632930000|2021-03-01 21:08:50|6336.5|6333.7|6336.1|6333.3|6336.5|6333.7|6336.1|6333.3|26
1614632940000|2021-03-01 21:09:00|6336|6333.2|6336.9|6334.1|6336.9|6334.1|6336|6333.2|1
1614632950000|2021-03-01 21:09:10|6337|6334.2|6337|6334.2|6337|6334.2|6337|6334.2|1
1614632970000|2021-03-01 21:09:30|6336.9|6334.1|6336.9|6334.1|6336.9|6334.1|6336.9|6334.1|0
1614632980000|2021-03-01 21:09:40|||||||||5
1614632990000|2021-03-01 21:09:50|||||||||4
1614633000000|2021-03-01 21:10:00|||||||||1
1614633010000|2021-03-01 21:10:10|6337|6334.2|6337.5|6334.7|6337.9|6335.1|6337|6334.2|31
1614633020000|2021-03-01 21:10:20|6337.9|6335.1|6337.9|6335.1|6337.9|6335.1|6337.9|6335.1|0
1614633040000|2021-03-01 21:10:40|6337.5|6334.7|6337.9|6335.1|6337.9|6335.1|6337.5|6334.7|3
1614633050000|2021-03-01 21:10:50|||||||||1
1614633060000|2021-03-01 21:11:00|||||||||1
1614633070000|2021-03-01 21:11:10|6338.9|6336.1|6338|6335.2|6340.6|6337.2|6338|6335.2|27
1614633100000|2021-03-01 21:11:40|6338.9|6336.1|6338.5|6335.7|6338.9|6336.1|6338.5|6335.7|1
1614633130000|2021-03-01 21:12:10|6339|6336.2|6338.4|6335.6|6339|6336.2|6338.4|6335.6|0
1614633150000|2021-03-01 21:12:30|6337.9|6335.1|6337|6334.2|6337.9|6335.1|6337|6334.2|4
1614633160000|2021-03-01 21:12:40|6337.4|6334.6|6337.5|6334.7|6337.9|6335.1|6337.4|6334.6|3
1614633170000|2021-03-01 21:12:50|6337.9|6335.1|6337.9|6335.1|6337.9|6335.1|6337.5|6334.7|0
1614633180000|2021-03-01 21:13:00|6337.5|6334.7|6337.5|6334.7|6337.9|6335.1|6337.5|6334.7|0
1614633190000|2021-03-01 21:13:10|6337.9|6335.1|6337.9|6335.1|6338.8|6336|6337.5|6334.7|3
1614633200000|2021-03-01 21:13:20|6337.5|6334.7|6337.5|6334.7|6337.5|6334.7|6337.5|6334.7|0
1614633220000|2021-03-01 21:13:40|6337.9|6335.1|6337.5|6334.7|6337.9|6335.1|6337.5|6334.7|0
1614633240000|2021-03-01 21:14:00|6336.4|6333.6|6336.8|6334|6336.8|6334|6336.4|6333.6|1
1614633270000|2021-03-01 21:14:30|6336.9|6334.1|6337.9|6335.1|6337.9|6335.1|6336.5|6333.7|20
1614633280000|2021-03-01 21:14:40|6337.5|6334.7|6336.9|6334.1|6337.5|6334.7|6336.9|6334.1|1
1614633330000|2021-03-01 21:15:30|6337.3|6334.5|6336.9|6334.1|6337.3|6334.5|6335.9|6333.1|14
1614633340000|2021-03-01 21:15:40|6337|6334.2|6336.9|6334.1|6337|6334.2|6336.5|6333.7|3
1614633350000|2021-03-01 21:15:50|||||||||2
1614633360000|2021-03-01 21:16:00|6337.9|6335.1|6336.9|6334.1|6337.9|6335.1|6336.9|6334.1|5
1614633370000|2021-03-01 21:16:10|6336.4|6333.6|6335.9|6333.1|6336.4|6333.6|6335.9|6333.1|12
1614633380000|2021-03-01 21:16:20|6335.8|6333|6335.8|6333|6335.8|6333|6335.8|6333|1
1614633390000|2021-03-01 21:16:30|6335.9|6333.1|6336.9|6334.1|6337.9|6335.1|6335.9|6333.1|9
1614633400000|2021-03-01 21:16:40|6337|6334.2|6337.9|6335.1|6337.9|6335.1|6337|6334.2|6
1614633410000|2021-03-01 21:16:50|6337.7|6334.9|6334.8|6332|6337.7|6334.9|6334.8|6332|5
1614633420000|2021-03-01 21:17:00|6334.9|6332.1|6334.9|6332.1|6334.9|6332.1|6334.9|6332.1|0
1614633430000|2021-03-01 21:17:10|6335.8|6333|6336.8|6334|6336.8|6334|6335.8|6333|6
1614633440000|2021-03-01 21:17:20|6337.3|6334.5|6336.9|6334.1|6337.3|6334.5|6336.9|6334.1|0
1614633450000|2021-03-01 21:17:30|6337.3|6334.5|6336.9|6334.1|6337.3|6334.5|6336.9|6334.1|0
1614633460000|2021-03-01 21:17:40|6337.9|6335.1|6337.3|6334.5|6338.3|6335.5|6337.3|6334.5|4
1614633470000|2021-03-01 21:17:50|6336.9|6334.1|6336.9|6334.1|6337.3|6334.5|6336|6333.2|1
1614633480000|2021-03-01 21:18:00|6337.3|6334.5|6337.9|6335.1|6338.3|6335.5|6337.3|6334.5|5
1614633490000|2021-03-01 21:18:10|6338.3|6335.5|6338.3|6335.5|6338.3|6335.5|6337.9|6335.1|2
1614633530000|2021-03-01 21:18:50|6337.9|6335.1|6337.9|6335.1|6338.3|6335.5|6337.9|6335.1|1
1614633540000|2021-03-01 21:19:00|6338.3|6335.5|6337.9|6335.1|6338.3|6335.5|6337.9|6335.1|11
1614633550000|2021-03-01 21:19:10|||||||||1
1614633570000|2021-03-01 21:19:30|6338.3|6335.5|6337.9|6335.1|6338.3|6335.5|6337.9|6335.1|0
1614633580000|2021-03-01 21:19:40|6337.7|6334.9|6336.9|6334.1|6337.7|6334.9|6336.9|6334.1|40
1614633600000|2021-03-01 21:20:00|6337|6334.2|6337.9|6335.1|6337.9|6335.1|6337|6334.2|2
1614633610000|2021-03-01 21:20:10|6336.9|6334.1|6336.9|6334.1|6336.9|6334.1|6336.9|6334.1|11
1614633630000|2021-03-01 21:20:30|||||||||4
1614633650000|2021-03-01 21:20:50|6336.4|6333.6|6336.8|6334|6336.8|6334|6336.4|6333.6|5
1614633660000|2021-03-01 21:21:00|6336.9|6334.1|6335.3|6332.5|6336.9|6334.1|6335.3|6332.5|18
1614633670000|2021-03-01 21:21:10|6334.3|6331.5|6334.4|6331.6|6334.4|6331.6|6334.3|6331.5|17
1614633690000|2021-03-01 21:21:30|6334.3|6331.5|6335.7|6332.9|6335.7|6332.9|6334.3|6331.5|1
1614633700000|2021-03-01 21:21:40|6335.3|6332.5|6334.3|6331.5|6335.3|6332.5|6334.3|6331.5|0
1614633710000|2021-03-01 21:21:50|6334.8|6332|6334.4|6331.6|6334.8|6332|6334.4|6331.6|9
1614633720000|2021-03-01 21:22:00|6334.3|6331.5|6333.9|6331.1|6334.3|6331.5|6333.9|6331.1|3
1614633730000|2021-03-01 21:22:10|6333.8|6331|6333.3|6330.5|6333.8|6331|6333.3|6330.5|3
1614633740000|2021-03-01 21:22:20|6332.9|6330.1|6333.3|6330.5|6333.3|6330.5|6332.9|6330.1|0
1614633750000|2021-03-01 21:22:30|6333.7|6330.9|6333.8|6331|6334.3|6331.5|6333.3|6330.5|2
1614633760000|2021-03-01 21:22:40|6334.3|6331.5|6334.3|6331.5|6334.3|6331.5|6334.3|6331.5|0
1614633770000|2021-03-01 21:22:50|6334.4|6331.6|6334.4|6331.6|6334.4|6331.6|6334.4|6331.6|2
1614633780000|2021-03-01 21:23:00|6334.8|6332|6334.8|6332|6334.8|6332|6334.8|6332|0
1614633790000|2021-03-01 21:23:10|6334.9|6332.1|6334|6331.2|6334.9|6332.1|6334|6331.2|3
1614633810000|2021-03-01 21:23:30|6333.9|6331.1|6333.9|6331.1|6333.9|6331.1|6333.9|6331.1|0
1614633820000|2021-03-01 21:23:40|6333.5|6330.7|6334.9|6332.1|6334.9|6332.1|6333.5|6330.7|4
1614633850000|2021-03-01 21:24:10|6334.3|6331.5|6333.9|6331.1|6334.3|6331.5|6333.9|6331.1|1
1614633860000|2021-03-01 21:24:20|6334.3|6331.5|6334.9|6332.1|6334.9|6332.1|6334.3|6331.5|14
1614633870000|2021-03-01 21:24:30|6334.7|6331.9|6334.3|6331.5|6334.7|6331.9|6334.3|6331.5|6
1614633880000|2021-03-01 21:24:40|6334.9|6332.1|6334.9|6332.1|6334.9|6332.1|6334.9|6332.1|0
1614633900000|2021-03-01 21:25:00|6334|6331.2|6333.9|6331.1|6334|6331.2|6333.4|6330.6|0
1614633910000|2021-03-01 21:25:10|6334.9|6332.1|6334.8|6332|6335.2|6332.4|6334.3|6331.5|3
1614633920000|2021-03-01 21:25:20|6334.4|6331.6|6334.4|6331.6|6334.4|6331.6|6334.4|6331.6|5
1614633930000|2021-03-01 21:25:30|6334.5|6331.7|6333.9|6331.1|6334.9|6332.1|6333.9|6331.1|8
1614633960000|2021-03-01 21:26:00|6334.9|6332.1|6334.9|6332.1|6334.9|6332.1|6334.4|6331.6|9
1614633970000|2021-03-01 21:26:10|||||||||1
1614633980000|2021-03-01 21:26:20|||||||||11
1614634010000|2021-03-01 21:26:50|6335.3|6332.5|6335.3|6332.5|6335.3|6332.5|6334.9|6332.1|1
1614634020000|2021-03-01 21:27:00|6334.9|6332.1|6334.9|6332.1|6335.3|6332.5|6334.9|6332.1|2
1614634030000|2021-03-01 21:27:10|6335.3|6332.5|6335.3|6332.5|6335.3|6332.5|6334|6331.2|8
1614634050000|2021-03-01 21:27:30|6335.7|6332.9|6336.3|6333.5|6336.3|6333.5|6335.7|6332.9|0
1614634070000|2021-03-01 21:27:50|6336.7|6333.9|6336.8|6334|6336.8|6334|6336.7|6333.9|0
1614634080000|2021-03-01 21:28:00|6336.9|6334.1|6336.9|6334.1|6336.9|6334.1|6336.9|6334.1|0
1614634100000|2021-03-01 21:28:20|6336.4|6333.6|6336.9|6334.1|6336.9|6334.1|6336.4|6333.6|6
1614634120000|2021-03-01 21:28:40|6336.4|6333.6|6336.4|6333.6|6336.4|6333.6|6336.4|6333.6|5
1614634140000|2021-03-01 21:29:00|||||||||1
1614634150000|2021-03-01 21:29:10|6336.8|6334|6336.9|6334.1|6336.9|6334.1|6336.8|6334|1
1614634160000|2021-03-01 21:29:20|6336.8|6334|6336.8|6334|6336.8|6334|6336.8|6334|6
1614634170000|2021-03-01 21:29:30|6336.9|6334.1|6336.9|6334.1|6336.9|6334.1|6336.9|6334.1|0
1614634190000|2021-03-01 21:29:50|||||||||2
1614634200000|2021-03-01 21:30:00|6335.6|6332.8|6334.9|6332.1|6336.9|6334.1|6334.9|6332.1|12
1614634210000|2021-03-01 21:30:10|6335.7|6332.9|6335.4|6332.6|6336.3|6333.5|6335.4|6332.6|0
1614634220000|2021-03-01 21:30:20|6335.9|6333.1|6335.4|6332.6|6336.3|6333.5|6335.4|6332.6|0
1614634230000|2021-03-01 21:30:30|6335.5|6332.7|6335.9|6333.1|6335.9|6333.1|6335.5|6332.7|0
1614634240000|2021-03-01 21:30:40|6336.3|6333.5|6335.5|6332.7|6336.3|6333.5|6335.5|6332.7|0
1614634250000|2021-03-01 21:30:50|6335.9|6333.1|6335.4|6332.6|6335.9|6333.1|6334.9|6332.1|0
1614634260000|2021-03-01 21:31:00|6335.3|6332.5|6335.4|6332.6|6335.4|6332.6|6334.9|6332.1|0
1614634270000|2021-03-01 21:31:10|6335.3|6332.5|6335.3|6332.5|6335.3|6332.5|6334.9|6332.1|1
1614634280000|2021-03-01 21:31:20|6334.9|6332.1|6335.9|6333.1|6336.9|6334.1|6334.9|6332.1|3
1614634290000|2021-03-01 21:31:30|6335.8|6333|6335.4|6332.6|6335.8|6333|6335.4|6332.6|1
1614634320000|2021-03-01 21:32:00|6334.9|6332.1|6335.9|6333.1|6335.9|6333.1|6334.9|6332.1|0
1614634330000|2021-03-01 21:32:10|6335.7|6332.9|6335.4|6332.6|6335.7|6332.9|6334.9|6332.1|4
1614634350000|2021-03-01 21:32:30|6335.9|6333.1|6335.9|6333.1|6335.9|6333.1|6335.9|6333.1|0
1614634390000|2021-03-01 21:33:10|6335.8|6333|6335.4|6332.6|6335.8|6333|6335.4|6332.6|1
1614634430000|2021-03-01 21:33:50|6334.9|6332.1|6335.3|6332.5|6335.3|6332.5|6334.9|6332.1|0
1614634480000|2021-03-01 21:34:40|6335.4|6332.6|6335.4|6332.6|6335.4|6332.6|6335.4|6332.6|0
1614634490000|2021-03-01 21:34:50|6334.9|6332.1|6335.4|6332.6|6335.4|6332.6|6334.9|6332.1|1
1614634500000|2021-03-01 21:35:00|6335.3|6332.5|6334.9|6332.1|6335.3|6332.5|6334.4|6331.6|1
1614634510000|2021-03-01 21:35:10|6335.3|6332.5|6334.9|6332.1|6335.4|6332.6|6334.9|6332.1|2
1614634540000|2021-03-01 21:35:40|6335.3|6332.5|6334.8|6332|6335.4|6332.6|6334.8|6332|0
1614634570000|2021-03-01 21:36:10|6333.9|6331.1|6333.9|6331.1|6333.9|6331.1|6333.9|6331.1|12
1614634580000|2021-03-01 21:36:20|6333.8|6331|6332.9|6330.1|6333.8|6331|6332.9|6330.1|4
1614634590000|2021-03-01 21:36:30|6331.8|6329|6331.3|6328.5|6331.8|6329|6330.9|6328.1|14
1614634600000|2021-03-01 21:36:40|6331.7|6328.9|6332.9|6330.1|6332.9|6330.1|6331.7|6328.9|13
1614634620000|2021-03-01 21:37:00|6333.7|6330.9|6333.9|6331.1|6333.9|6331.1|6333.7|6330.9|2
1614634630000|2021-03-01 21:37:10|6334.3|6331.5|6333.9|6331.1|6334.3|6331.5|6333.9|6331.1|4
1614634650000|2021-03-01 21:37:30|6334.3|6331.5|6333.9|6331.1|6334.4|6331.6|6333.9|6331.1|0
1614634660000|2021-03-01 21:37:40|6332.8|6330|6332.9|6330.1|6332.9|6330.1|6332.8|6330|11
1614634680000|2021-03-01 21:38:00|6333.9|6331.1|6333.9|6331.1|6333.9|6331.1|6333.9|6331.1|6
1614634710000|2021-03-01 21:38:30|6332.9|6330.1|6332.9|6330.1|6332.9|6330.1|6332.9|6330.1|7
1614634740000|2021-03-01 21:39:00|||||||||2
1614634750000|2021-03-01 21:39:10|6331.4|6328.6|6331.9|6329.1|6331.9|6329.1|6331.4|6328.6|8
1614634760000|2021-03-01 21:39:20|||||||||10
1614634770000|2021-03-01 21:39:30|6330.9|6328.1|6329.9|6327.1|6330.9|6328.1|6329.9|6327.1|2
1614634780000|2021-03-01 21:39:40|6328.4|6325.6|6327.4|6324.6|6328.4|6325.6|6326.9|6324.1|5
1614634790000|2021-03-01 21:39:50|||||||||1
1614634800000|2021-03-01 21:40:00|6327.3|6324.5|6328.3|6325.5|6328.3|6325.5|6327.3|6324.5|2
1614634810000|2021-03-01 21:40:10|6328.7|6325.9|6328.8|6326|6328.8|6326|6328.7|6325.9|0
1614634840000|2021-03-01 21:40:40|6328.3|6325.5|6328.4|6325.6|6328.4|6325.6|6328.3|6325.5|1
1614634850000|2021-03-01 21:40:50|6328.8|6326|6328.4|6325.6|6328.9|6326.1|6327.9|6325.1|0
1614634860000|2021-03-01 21:41:00|6328.7|6325.9|6328.4|6325.6|6328.9|6326.1|6327.3|6324.5|15
1614634900000|2021-03-01 21:41:40|6328.9|6326.1|6328.8|6326|6328.9|6326.1|6328.8|6326|2
1614634910000|2021-03-01 21:41:50|6328.9|6326.1|6328.9|6326.1|6328.9|6326.1|6328.9|6326.1|1
1614634920000|2021-03-01 21:42:00|6330.4|6327.6|6330.4|6327.6|6330.4|6327.6|6329.9|6327.1|1
1614634930000|2021-03-01 21:42:10|6330.9|6328.1|6330.9|6328.1|6330.9|6328.1|6330.9|6328.1|12
1614634940000|2021-03-01 21:42:20|6331.3|6328.5|6331.4|6328.6|6331.9|6329.1|6331.3|6328.5|3
1614634950000|2021-03-01 21:42:30|6331.8|6329|6331.4|6328.6|6331.9|6329.1|6331.4|6328.6|2
1614634970000|2021-03-01 21:42:50|6330.9|6328.1|6331.4|6328.6|6331.9|6329.1|6330.9|6328.1|1
1614634980000|2021-03-01 21:43:00|6331.3|6328.5|6331.4|6328.6|6331.4|6328.6|6330.9|6328.1|2
1614634990000|2021-03-01 21:43:10|6330.9|6328.1|6331.3|6328.5|6331.3|6328.5|6330.9|6328.1|0
1614635000000|2021-03-01 21:43:20|6330.9|6328.1|6331.3|6328.5|6331.3|6328.5|6330.9|6328.1|0
1614635010000|2021-03-01 21:43:30|6331.4|6328.6|6332.9|6330.1|6332.9|6330.1|6330.9|6328.1|2
1614635020000|2021-03-01 21:43:40|6331.9|6329.1|6332.4|6329.6|6332.4|6329.6|6331.9|6329.1|6
1614635030000|2021-03-01 21:43:50|6331.9|6329.1|6332.3|6329.5|6332.3|6329.5|6331.4|6328.6|4
1614635040000|2021-03-01 21:44:00|6332.4|6329.6|6332.9|6330.1|6332.9|6330.1|6332.4|6329.6|1
1614635060000|2021-03-01 21:44:20|6330.9|6328.1|6329.4|6326.6|6330.9|6328.1|6329.4|6326.6|2
1614635070000|2021-03-01 21:44:30|6328.9|6326.1|6328.4|6325.6|6328.9|6326.1|6328.4|6325.6|0
1614635080000|2021-03-01 21:44:40|6328.9|6326.1|6328.9|6326.1|6329.9|6327.1|6328.9|6326.1|3
1614635090000|2021-03-01 21:44:50|6330.4|6327.6|6330.3|6327.5|6330.4|6327.6|6329.4|6326.6|0
1614635100000|2021-03-01 21:45:00|6330.4|6327.6|6329.9|6327.1|6330.9|6328.1|6329.4|6326.6|9
1614635110000|2021-03-01 21:45:10|6330.4|6327.6|6328.9|6326.1|6330.4|6327.6|6328.9|6326.1|1
1614635120000|2021-03-01 21:45:20|6329.3|6326.5|6328.9|6326.1|6329.4|6326.6|6328.9|6326.1|0
1614635130000|2021-03-01 21:45:30|6329.3|6326.5|6329.4|6326.6|6329.9|6327.1|6328.9|6326.1|0
1614635140000|2021-03-01 21:45:40|6329.8|6327|6329.4|6326.6|6329.9|6327.1|6329.4|6326.6|0
1614635160000|2021-03-01 21:46:00|6328.9|6326.1|6329.7|6326.9|6329.7|6326.9|6328.9|6326.1|0
1614635170000|2021-03-01 21:46:10|6329.9|6327.1|6329.9|6327.1|6329.9|6327.1|6329.9|6327.1|0
1614635200000|2021-03-01 21:46:40|6328.9|6326.1|6328.9|6326.1|6328.9|6326.1|6328.9|6326.1|11
1614635220000|2021-03-01 21:47:00|6329.4|6326.6|6329.4|6326.6|6329.9|6327.1|6328.9|6326.1|3
1614635240000|2021-03-01 21:47:20|6329.9|6327.1|6330.3|6327.5|6330.9|6328.1|6329.9|6327.1|2
1614635250000|2021-03-01 21:47:30|6330.4|6327.6|6329.4|6326.6|6330.4|6327.6|6329.4|6326.6|0
1614635260000|2021-03-01 21:47:40|6329.8|6327|6329.9|6327.1|6329.9|6327.1|6329.8|6327|0
1614635270000|2021-03-01 21:47:50|6329.4|6326.6|6329.4|6326.6|6329.9|6327.1|6329.4|6326.6|0
1614635300000|2021-03-01 21:48:20|6330.4|6327.6|6330.9|6328.1|6330.9|6328.1|6329.9|6327.1|8
1614635320000|2021-03-01 21:48:40|6329.9|6327.1|6330.9|6328.1|6330.9|6328.1|6329.9|6327.1|8
1614635330000|2021-03-01 21:48:50|||||||||1
1614635340000|2021-03-01 21:49:00|6330.6|6326.6|6325.9|6323.1|6330.9|6328.1|6325.9|6323.1|25
1614635350000|2021-03-01 21:49:10|6326.7|6323.9|6320.9|6318.1|6327.3|6324.5|6319.9|6317.1|66
1614635360000|2021-03-01 21:49:20|6319.9|6317.1|6309.4|6306.6|6319.9|6317.1|6308.9|6306.1|286
1614635370000|2021-03-01 21:49:30|6308.9|6306.1|6309.9|6307.1|6310.4|6307.6|6308.9|6306.1|3
1614635380000|2021-03-01 21:49:40|6309|6306.2|6308.9|6306.1|6310.4|6307.6|6308.9|6306.1|9
1614635390000|2021-03-01 21:49:50|6309.8|6307|6311.7|6308.9|6311.7|6308.9|6309.3|6306.5|7
1614635400000|2021-03-01 21:50:00|6311.8|6309|6314.3|6311.5|6314.3|6311.5|6311.8|6309|7
1614635410000|2021-03-01 21:50:10|6314.8|6312|6315.3|6312.5|6315.3|6312.5|6314.8|6312|0
1614635420000|2021-03-01 21:50:20|6315.8|6313|6317.3|6314.5|6317.3|6314.5|6315.8|6313|1
1614635430000|2021-03-01 21:50:30|6317.8|6315|6317.8|6315|6317.8|6315|6317.8|6315|0
1614635440000|2021-03-01 21:50:40|6318.4|6315.6|6319.3|6316.5|6319.3|6316.5|6318.4|6315.6|1
1614635450000|2021-03-01 21:50:50|6318.8|6316|6317.8|6315|6318.8|6316|6317.8|6315|1
1614635460000|2021-03-01 21:51:00|6318.8|6316|6318.8|6316|6318.8|6316|6318.8|6316|1
1614635510000|2021-03-01 21:51:50|6319.8|6317|6319.3|6316.5|6319.8|6317|6319.3|6316.5|1
1614635520000|2021-03-01 21:52:00|6319.8|6317|6320.3|6317.5|6320.3|6317.5|6319.8|6317|2
1614635530000|2021-03-01 21:52:10|6320.8|6318|6321.3|6318.5|6321.3|6318.5|6320.8|6318|0
1614635540000|2021-03-01 21:52:20|6321.8|6319|6322.3|6319.5|6322.3|6319.5|6321.8|6319|0
1614635550000|2021-03-01 21:52:30|6323.3|6320.5|6324.3|6321.5|6324.3|6321.5|6323.3|6320.5|4
1614635560000|2021-03-01 21:52:40|6323.4|6320.6|6322.8|6320|6323.4|6320.6|6322.8|6320|0
1614635570000|2021-03-01 21:52:50|||||||||1
1614635580000|2021-03-01 21:53:00|||||||||1
1614635590000|2021-03-01 21:53:10|6322.7|6319.9|6320.8|6318|6322.7|6319.9|6320.8|6318|1
1614635600000|2021-03-01 21:53:20|6319.4|6316.6|6320.4|6317.6|6320.4|6317.6|6319.4|6316.6|3
1614635610000|2021-03-01 21:53:30|6320.3|6317.5|6319.4|6316.6|6320.3|6317.5|6319.4|6316.6|0
1614635620000|2021-03-01 21:53:40|6319.3|6316.5|6320.3|6317.5|6320.3|6317.5|6319.3|6316.5|2
1614635640000|2021-03-01 21:54:00|6321.2|6318.4|6321.2|6318.4|6321.2|6318.4|6321.2|6318.4|0
1614635650000|2021-03-01 21:54:10|6321.4|6318.6|6321.4|6318.6|6321.4|6318.6|6321.4|6318.6|0
1614635670000|2021-03-01 21:54:30|6321.3|6318.5|6320.3|6317.5|6321.3|6318.5|6320.3|6317.5|2
1614635680000|2021-03-01 21:54:40|6321.2|6318.4|6321.3|6318.5|6321.3|6318.5|6321.2|6318.4|0
1614635690000|2021-03-01 21:54:50|6321.4|6317.4|6321.3|6318.5|6321.5|6318.5|6321.3|6317.4|2
1614635700000|2021-03-01 21:55:00|6322.4|6318.4|6318.3|6315.5|6322.8|6320|6317.3|6311.9|33
1614635710000|2021-03-01 21:55:10|6318.4|6315.6|6323.3|6320.5|6324.3|6321.5|6318.4|6315.6|5
1614635720000|2021-03-01 21:55:20|6326.9|6316.9|6324.8|6322|6326.9|6322|6322.3|6316.9|23
1614635730000|2021-03-01 21:55:30|6325.3|6322.5|6323.3|6320.5|6325.3|6322.5|6322.3|6319.5|3
1614635750000|2021-03-01 21:55:50|6322.9|6320.1|6324.5|6320.5|6325.3|6322.5|6322.3|6318.5|13
1614635760000|2021-03-01 21:56:00|6324.3|6321.5|6324.3|6321.5|6324.5|6321.5|6323.3|6320.4|9
1614635770000|2021-03-01 21:56:10|6324.5|6320.5|6323.4|6320.6|6324.5|6321|6323.4|6320.4|0
1614635780000|2021-03-01 21:56:20|6323.3|6319.4|6323.3|6320.5|6323.3|6320.5|6323.3|6319.4|1
1614635810000|2021-03-01 21:56:50|6322.8|6320|6321.3|6318.5|6322.8|6320|6321.3|6318.5|1
1614635820000|2021-03-01 21:57:00|||||||||2
1614635830000|2021-03-01 21:57:10|||||||||4
1614635850000|2021-03-01 21:57:30|6320.9|6318.1|6312.3|6309.5|6320.9|6318.1|6312.3|6306.9|24
1614635860000|2021-03-01 21:57:40|6311.8|6309|6313.4|6309.4|6313.4|6309.4|6311.8|6309|0
1614635870000|2021-03-01 21:57:50|6312.4|6309.6|6312.4|6309.6|6312.4|6309.6|6312.4|6309.6|3
1614635880000|2021-03-01 21:58:00|6312.3|6309.5|6312.3|6309.5|6312.3|6309.5|6312.3|6309.5|3
1614635890000|2021-03-01 21:58:10|6317.4|6307.4|6313.3|6310.5|6317.4|6311.5|6313.3|6307.4|15
1614635900000|2021-03-01 21:58:20|6313.4|6310.6|6314.4|6310.4|6314.4|6311.5|6313.3|6310.4|5
1614635910000|2021-03-01 21:58:30|6313.3|6310.5|6316.9|6306.9|6316.9|6310.5|6313.3|6306.9|0
1614635930000|2021-03-01 21:58:50|6314.3|6311.5|6312.5|6309.7|6314.5|6311.5|6312.5|6309.7|25
1614635940000|2021-03-01 21:59:00|6312.3|6309.5|6312.3|6309.5|6313.4|6309.5|6312.3|6309.4|13
1614635970000|2021-03-01 21:59:30|6316.9|6306.9|6313.8|6311|6316.9|6311|6312.4|6306.9|20
1614635980000|2021-03-01 21:59:40|6313.3|6310.5|6314.4|6310.4|6314.4|6311.5|6313.3|6310.4|0
1614635990000|2021-03-01 21:59:50|6315.3|6311.3|6315.4|6311.4|6319|6312.5|6314.3|6309|1
1614636000000|2021-03-01 22:00:00|6317.9|6307.9|6323|6313|6323|6313|6317.9|6307.9|0
1614636010000|2021-03-01 22:00:10|6322.9|6312.9|6322.9|6312.9|6322.9|6312.9|6322.9|6312.9|0
1614636120000|2021-03-01 22:02:00|6321.2|6311.2|6322.3|6319.5|6322.3|6319.5|6320.8|6311.2|1
1614636220000|2021-03-01 22:03:40|||||||||87
1614636240000|2021-03-01 22:04:00|6322.2|6319.4|6322.7|6319.9|6322.7|6319.9|6322.2|6319.4|5
1614636250000|2021-03-01 22:04:10|6324.8|6314.8|6323.8|6313.8|6325.7|6322.9|6323.8|6313.8|2
1614636300000|2021-03-01 22:05:00|6325.1|6315.1|6325.4|6315.4|6325.4|6315.4|6325.1|6315.1|0
1614636330000|2021-03-01 22:05:30|6327.1|6317.1|6327.4|6317.4|6327.4|6317.4|6327.1|6317.1|0
1614636360000|2021-03-01 22:06:00|6327.8|6317.8|6328.3|6318.3|6328.3|6318.3|6327.8|6317.8|0
1614636370000|2021-03-01 22:06:10|6328.8|6318.8|6328.8|6318.8|6328.8|6318.8|6328.8|6318.8|0
1614636380000|2021-03-01 22:06:20|6329.3|6319.3|6329.3|6319.3|6329.3|6319.3|6329.3|6319.3|0
1614636390000|2021-03-01 22:06:30|6330.3|6320.3|6330.3|6320.3|6330.3|6320.3|6330.3|6320.3|0
1614636480000|2021-03-01 22:08:00|6330.7|6320.7|6330.8|6320.8|6330.8|6320.8|6330.7|6320.7|0
1614636680000|2021-03-01 22:11:20|6331.6|6321.6|6331.3|6321.3|6331.6|6321.6|6331.3|6321.3|0
1614636940000|2021-03-01 22:15:40|6329.7|6326.9|6329.7|6326.9|6329.7|6326.9|6329.7|6326.9|3
1614636950000|2021-03-01 22:15:50|6329.2|6326.4|6330.2|6327.4|6330.2|6327.4|6329.2|6326.4|2
1614636970000|2021-03-01 22:16:10|6331.2|6321.2|6328.3|6318.3|6332.5|6322.5|6327.8|6317.8|1
1614636980000|2021-03-01 22:16:20|6328.7|6318.7|6329.3|6319.3|6329.3|6319.3|6328.7|6318.7|0
1614637200000|2021-03-01 22:20:00|6329.7|6319.7|6329.3|6319.3|6329.8|6319.8|6329.3|6319.3|1
1614637210000|2021-03-01 22:20:10|6328.8|6318.8|6328.3|6318.3|6328.8|6318.8|6328.3|6318.3|0
1614637220000|2021-03-01 22:20:20|6327.8|6317.8|6327.3|6317.3|6327.8|6317.8|6326.8|6316.8|0
1614637230000|2021-03-01 22:20:30|6329|6319|6329.3|6319.3|6329.3|6319.3|6329|6319|1
1614637290000|2021-03-01 22:21:30|6329.8|6319.8|6329.8|6319.8|6329.8|6319.8|6329.8|6319.8|0
1614637340000|2021-03-01 22:22:20|6330.6|6320.6|6330.8|6320.8|6330.8|6320.8|6330.6|6320.6|0
1614637350000|2021-03-01 22:22:30|6330.3|6320.3|6330.3|6320.3|6330.3|6320.3|6330.3|6320.3|0
1614637430000|2021-03-01 22:23:50|||||||||20
1614637510000|2021-03-01 22:25:10|6330.2|6320.2|6330.2|6320.2|6330.2|6320.2|6330.2|6320.2|0
1614637930000|2021-03-01 22:32:10|6332.2|6322.2|6332.2|6322.2|6332.2|6322.2|6332.2|6322.2|0
1614637950000|2021-03-01 22:32:30|6333.1|6323.1|6332.7|6322.7|6333.1|6323.1|6332.7|6322.7|0
1614638020000|2021-03-01 22:33:40|6331.3|6321.3|6331.3|6321.3|6331.3|6321.3|6331.3|6321.3|0
1614638070000|2021-03-01 22:34:30|6329.8|6319.8|6329.2|6319.2|6329.8|6319.8|6329.2|6319.2|0
1614638450000|2021-03-01 22:40:50|6329.8|6319.8|6328.3|6324.3|6329.8|6324.3|6328.1|6319.8|0
1614638460000|2021-03-01 22:41:00|6329.6|6319.6|6329.6|6319.6|6329.6|6319.6|6329.6|6319.6|0
1614638470000|2021-03-01 22:41:10|6329.2|6319.2|6329.2|6319.2|6329.2|6319.2|6329.2|6319.2|0
1614638590000|2021-03-01 22:43:10|||||||||1
1614638600000|2021-03-01 22:43:20|6327.9|6317.9|6327.8|6317.8|6327.9|6317.9|6327.8|6317.8|0
1614638610000|2021-03-01 22:43:30|6327.3|6317.3|6327.3|6317.3|6327.3|6317.3|6327.3|6317.3|0
1614638620000|2021-03-01 22:43:40|6326.8|6316.8|6326.8|6316.8|6326.8|6316.8|6326.8|6316.8|1
1614638840000|2021-03-01 22:47:20|6326.4|6316.4|6326.2|6316.2|6326.4|6316.4|6326.2|6316.2|0
1614638850000|2021-03-01 22:47:30|6326.6|6316.6|6326.6|6316.6|6326.6|6316.6|6326.6|6316.6|0
1614639330000|2021-03-01 22:55:30|6327.1|6317.1|6327.1|6317.1|6327.1|6317.1|6327.1|6317.1|0
1614639480000|2021-03-01 22:58:00|6327.6|6317.6|6327.6|6317.6|6327.6|6317.6|6327.6|6317.6|0
1614639540000|2021-03-01 22:59:00|6328.1|6318.1|6328.1|6318.1|6328.1|6318.1|6328.1|6318.1|3
1614639570000|2021-03-01 22:59:30|6328.5|6318.5|6328.6|6318.6|6328.6|6318.6|6328.5|6318.5|0
1614639580000|2021-03-01 22:59:40|6327.1|6317.1|6327.1|6317.1|6327.1|6317.1|6327.1|6317.1|0
1614646800000|2021-03-02 01:00:00|6310.1|6300.1|6305.6|6302.8|6311.1|6306.1|6304.2|6300.1|107
1614646810000|2021-03-02 01:00:10|6308.6|6305.8|6304.2|6301.4|6309.3|6306.4|6303.6|6300.8|163
1614646820000|2021-03-02 01:00:20|6304.6|6301.8|6313.2|6309.2|6316.8|6310.4|6304.6|6301.8|122
1614646830000|2021-03-02 01:00:30|6313|6310.2|6311.1|6308.3|6314.2|6310.3|6311.1|6307.3|10
1614646840000|2021-03-02 01:00:40|6311.2|6308.4|6304.1|6301.3|6312.1|6309.3|6304.1|6301.3|85
1614646850000|2021-03-02 01:00:50|6304.3|6300.3|6301.1|6298.3|6304.3|6301.3|6299.1|6296.3|108
1614646860000|2021-03-02 01:01:00|6301.2|6297.2|6299|6296.2|6301.2|6298.2|6296.6|6293.8|152
1614646870000|2021-03-02 01:01:10|6298.9|6296.1|6301.1|6298.3|6301.1|6298.3|6298.1|6295.3|12
1614646880000|2021-03-02 01:01:20|6302.1|6299.3|6302.1|6299.3|6302.6|6299.8|6301.1|6298.1|8
1614646890000|2021-03-02 01:01:30|6302.6|6299.8|6302.6|6299.8|6302.6|6299.8|6302.6|6299.8|40
1614646900000|2021-03-02 01:01:40|6302.2|6299.4|6302.7|6299.9|6302.7|6299.9|6300.2|6297.4|34
1614646910000|2021-03-02 01:01:50|6302.2|6299.4|6302.1|6299.3|6302.3|6299.4|6301.1|6298.3|8
1614646920000|2021-03-02 01:02:00|6301.2|6298.4|6298.7|6295.9|6301.2|6298.4|6298.7|6295.9|8
1614646930000|2021-03-02 01:02:10|||||||||51
1614646940000|2021-03-02 01:02:20|6298.6|6295.8|6300.6|6297.8|6300.6|6297.8|6298.6|6295.8|121
1614646950000|2021-03-02 01:02:30|6300.2|6297.4|6306.1|6303.3|6306.1|6303.3|6300.1|6297.3|82
1614646960000|2021-03-02 01:02:40|6306.5|6303.7|6307|6304.2|6307|6304.2|6306.1|6303.3|28
1614646970000|2021-03-02 01:02:50|6306.6|6303.8|6308.6|6305.8|6309.2|6306.3|6306.6|6303.8|7
1614646980000|2021-03-02 01:03:00|6308.1|6305.3|6311.1|6308.3|6312.1|6309.3|6305.2|6302.4|30
1614646990000|2021-03-02 01:03:10|6311.6|6308.8|6311.1|6308.3|6313.1|6310.3|6311.1|6308.3|15
1614647000000|2021-03-02 01:03:20|6313.1|6310.3|6315.9|6313.1|6316.1|6313.1|6313.1|6310.1|7
1614647010000|2021-03-02 01:03:30|6316|6313.2|6315.2|6312.4|6317.6|6314.8|6315.2|6312.2|16
1614647020000|2021-03-02 01:03:40|6316.1|6313.3|6316.1|6313.3|6316.1|6313.3|6315.2|6312.4|8
1614647030000|2021-03-02 01:03:50|6315.2|6312.4|6315.2|6312.4|6316.2|6312.4|6315.2|6312.2|11
1614647040000|2021-03-02 01:04:00|6314.3|6311.5|6314.3|6310.3|6314.3|6311.5|6310.2|6307.2|22
1614647050000|2021-03-02 01:04:10|6313.2|6310.4|6313.1|6310.3|6313.2|6310.4|6312.1|6309.3|4
1614647060000|2021-03-02 01:04:20|6311.1|6308.3|6313.1|6310.3|6313.1|6310.3|6311.1|6308.3|13
1614647070000|2021-03-02 01:04:30|6314|6311.2|6316.6|6313.8|6318.2|6314.3|6314|6311.2|31
1614647080000|2021-03-02 01:04:40|6316.1|6313.3|6314.1|6311.3|6317.1|6314.3|6313.6|6310.3|20
1614647090000|2021-03-02 01:04:50|6314.6|6311.8|6315.1|6312.3|6315.1|6312.3|6314.6|6311.8|1
1614647100000|2021-03-02 01:05:00|6316.1|6312.1|6316.1|6313.3|6316.7|6313.8|6314.1|6306.7|21
1614647110000|2021-03-02 01:05:10|6316.5|6313.7|6320.1|6317.3|6320.2|6317.3|6316.1|6313.3|74
1614647120000|2021-03-02 01:05:20|6321.1|6318.3|6326.6|6323.8|6326.6|6323.8|6321.1|6318.3|28
1614647130000|2021-03-02 01:05:30|6326.1|6323.3|6326.1|6323.3|6327.6|6324.8|6324.1|6321.3|26
1614647140000|2021-03-02 01:05:40|6325.2|6322.4|6323.1|6320.3|6325.2|6322.4|6323.1|6320.3|23
1614647150000|2021-03-02 01:05:50|6323.2|6320.4|6324.1|6321.3|6325.1|6322.3|6322.7|6319.9|21
1614647160000|2021-03-02 01:06:00|6325.1|6321.1|6318.2|6315.4|6325.1|6321.3|6318.2|6315.4|108
1614647170000|2021-03-02 01:06:10|6317.7|6314.9|6317.1|6314.3|6318.1|6315.3|6315.1|6312.3|36
1614647180000|2021-03-02 01:06:20|6316.1|6313.3|6319.1|6316.3|6319.1|6316.3|6315.1|6312.3|11
1614647190000|2021-03-02 01:06:30|6318.2|6315.4|6315.1|6312.3|6318.2|6315.4|6315.1|6312.3|28
1614647200000|2021-03-02 01:06:40|6316.2|6312.2|6319.1|6316.3|6320.1|6317.3|6316.1|6312.2|46
1614647210000|2021-03-02 01:06:50|6320.1|6316.1|6316|6313.2|6320.1|6317.3|6314.1|6310.8|54
1614647220000|2021-03-02 01:07:00|6316.1|6313.3|6315.1|6312.3|6316.1|6313.3|6314.1|6311.3|21
1614647230000|2021-03-02 01:07:10|6315.5|6312.7|6314.1|6311.3|6315.5|6312.7|6314.1|6311.3|6
1614647240000|2021-03-02 01:07:20|6314.6|6311.8|6318.1|6315.3|6319.2|6316.3|6314.6|6311.8|40
1614647250000|2021-03-02 01:07:30|6317.1|6314.3|6317.1|6314.3|6321.1|6317.3|6316.6|6313.8|21
1614647260000|2021-03-02 01:07:40|6318.1|6315.3|6316.5|6313.7|6319.2|6315.3|6316.1|6313.3|21
1614647270000|2021-03-02 01:07:50|6316.9|6314.1|6318.1|6315.3|6318.1|6315.3|6316.6|6313.8|6
1614647280000|2021-03-02 01:08:00|6317.6|6314.8|6318.1|6315.3|6318.1|6315.3|6317.6|6314.8|12
1614647290000|2021-03-02 01:08:10|6319|6316.2|6317.1|6314.3|6319|6316.2|6317.1|6314.3|6
1614647300000|2021-03-02 01:08:20|6317|6314.2|6315.1|6312.3|6317|6314.2|6314.6|6311.8|9
1614647310000|2021-03-02 01:08:30|6314.6|6311.8|6313.2|6309.2|6314.6|6311.8|6311.1|6308.3|19
1614647320000|2021-03-02 01:08:40|6313.1|6310.3|6312|6309.2|6313.1|6310.3|6311.1|6308.3|56
1614647330000|2021-03-02 01:08:50|6312.1|6309.3|6309.1|6306.3|6312.1|6309.3|6308.1|6305.3|3
1614647340000|2021-03-02 01:09:00|6309.2|6306.4|6308.1|6305.3|6310.1|6307.3|6308.1|6305.3|7
1614647350000|2021-03-02 01:09:10|6308.6|6305.8|6310.1|6307.3|6310.1|6307.3|6308.6|6305.8|5
1614647360000|2021-03-02 01:09:20|6310.6|6307.8|6316.1|6313.3|6317.2|6313.8|6310.6|6307.8|16
1614647370000|2021-03-02 01:09:30|6315.9|6313.1|6315.1|6312.3|6316.1|6313.3|6314.6|6311.8|12
1614647380000|2021-03-02 01:09:40|6315.4|6312.6|6316.1|6313.3|6317.2|6314.2|6315.4|6312.6|18
1614647390000|2021-03-02 01:09:50|6315.1|6312.3|6312.1|6309.3|6315.1|6312.3|6312.1|6309.3|28
1614647400000|2021-03-02 01:10:00|6313.1|6310.3|6317.6|6314.8|6317.6|6314.8|6313.1|6310.3|23
1614647410000|2021-03-02 01:10:10|6317.1|6314.3|6318.1|6315.3|6318.1|6315.3|6316.6|6313.2|8
1614647420000|2021-03-02 01:10:20|6318.5|6315.7|6318.1|6315.3|6320.6|6317.8|6318.1|6315.3|25
1614647430000|2021-03-02 01:10:30|6319.1|6316.3|6318.9|6316.1|6319.1|6316.3|6318.5|6315.7|4
1614647440000|2021-03-02 01:10:40|6319.1|6316.3|6314.5|6311.7|6319.1|6316.3|6314.1|6311.3|16
1614647450000|2021-03-02 01:10:50|6314.6|6311.8|6315.1|6312.3|6321.1|6318.3|6314.1|6311.3|48
1614647460000|2021-03-02 01:11:00|6314.1|6311.3|6313|6310.2|6314.2|6311.3|6312.1|6309.2|7
1614647470000|2021-03-02 01:11:10|6313.1|6310.3|6312.1|6309.3|6313.1|6310.3|6312.1|6309.3|5
1614647480000|2021-03-02 01:11:20|6311.6|6308.8|6311.6|6308.8|6311.6|6308.8|6311.6|6308.8|18
1614647490000|2021-03-02 01:11:30|6312|6309.2|6312.1|6309.3|6313.1|6309.3|6312|6309.1|6
1614647500000|2021-03-02 01:11:40|6311.6|6308.8|6311.1|6308.3|6312.1|6309.3|6311.1|6308.3|16
1614647510000|2021-03-02 01:11:50|6310.1|6307.3|6312|6309.2|6312|6309.2|6309.6|6306.8|60
1614647520000|2021-03-02 01:12:00|6312.1|6309.3|6310.1|6307.3|6312.1|6309.3|6309.6|6306.8|17
1614647530000|2021-03-02 01:12:10|6310.5|6307.7|6309.6|6306.8|6310.6|6307.8|6309.6|6306.8|11
1614647540000|2021-03-02 01:12:20|6309.1|6306.3|6310.6|6307.8|6310.6|6307.8|6308.6|6305.8|20
1614647550000|2021-03-02 01:12:30|6310.1|6307.3|6310.1|6307.3|6310.1|6307.3|6309.1|6306.3|2
1614647560000|2021-03-02 01:12:40|6309.2|6306.4|6309.1|6306.3|6309.2|6306.4|6309.1|6306.3|0
1614647570000|2021-03-02 01:12:50|6309.6|6306.8|6309.6|6306.8|6309.6|6306.8|6309.6|6306.8|0
1614647580000|2021-03-02 01:13:00|6310.1|6307.3|6309.1|6306.3|6310.1|6307.3|6309.1|6306.3|1
1614647600000|2021-03-02 01:13:20|6310.1|6307.3|6310.6|6307.8|6310.6|6307.8|6310.1|6307.3|7
1614647610000|2021-03-02 01:13:30|6310.1|6307.3|6310.1|6307.3|6310.6|6307.8|6310.1|6307.3|2
1614647620000|2021-03-02 01:13:40|6310.6|6307.8|6311.6|6308.8|6311.6|6308.8|6310.1|6307.3|8
1614647630000|2021-03-02 01:13:50|6312.1|6309.3|6311.6|6308.8|6312.6|6309.8|6310.6|6307.8|8
1614647640000|2021-03-02 01:14:00|6311.1|6308.3|6310.6|6307.8|6312.1|6309.3|6310.6|6307.8|2
1614647650000|2021-03-02 01:14:10|6311.1|6308.3|6311.6|6308.8|6312.1|6309.3|6311.1|6308.3|5
1614647660000|2021-03-02 01:14:20|6310.1|6307.3|6312|6309.2|6312.1|6309.3|6310.1|6307.3|15
1614647670000|2021-03-02 01:14:30|6312.1|6309.3|6311.1|6308.3|6312.1|6309.3|6311.1|6308.3|1
1614647680000|2021-03-02 01:14:40|6311.6|6308.8|6311.6|6308.8|6312.2|6308.8|6311.1|6308.2|0
1614647690000|2021-03-02 01:14:50|6311.1|6308.3|6311.1|6308.3|6312.2|6309.3|6311.1|6308.2|12
1614647700000|2021-03-02 01:15:00|6311.5|6308.7|6312.1|6309.3|6312.1|6309.3|6310.1|6307.3|9
1614647710000|2021-03-02 01:15:10|6311.6|6308.8|6312.1|6309.3|6312.1|6309.3|6310.1|6307.2|3
1614647720000|2021-03-02 01:15:20|6311.1|6308.3|6311.1|6308.3|6311.1|6308.3|6311.1|6308.3|4
1614647730000|2021-03-02 01:15:30|6311.6|6308.8|6312.6|6309.8|6312.6|6309.8|6311.1|6308.3|5
1614647740000|2021-03-02 01:15:40|6312.1|6309.3|6311.6|6308.8|6312.1|6309.3|6311.1|6308.3|2
1614647750000|2021-03-02 01:15:50|6312.4|6309.6|6310.1|6307.3|6312.6|6309.8|6310.1|6307.3|11
1614647760000|2021-03-02 01:16:00|6309.7|6306.9|6310.1|6307.3|6310.6|6307.8|6309.6|6306.8|3
1614647770000|2021-03-02 01:16:10|6309.7|6306.9|6312.1|6309.3|6312.1|6309.3|6309.1|6306.3|14
1614647780000|2021-03-02 01:16:20|6311.1|6308.3|6311.1|6308.3|6311.1|6308.3|6311.1|6308.3|1
1614647790000|2021-03-02 01:16:30|6312.4|6309.6|6309.6|6306.8|6312.6|6309.8|6309.1|6306.2|84
1614647800000|2021-03-02 01:16:40|6309.1|6306.3|6309.1|6306.3|6312.1|6309.3|6309.1|6306.3|12
1614647810000|2021-03-02 01:16:50|6309.6|6306.8|6310.1|6307.3|6310.1|6307.3|6309.1|6306.3|12
1614647820000|2021-03-02 01:17:00|6311.1|6308.3|6309.6|6306.8|6311.1|6308.3|6308.6|6305.8|9
1614647830000|2021-03-02 01:17:10|6309.5|6306.7|6308.6|6305.8|6309.5|6306.7|6307.6|6304.8|33
1614647840000|2021-03-02 01:17:20|6308.1|6305.3|6308.6|6305.8|6308.6|6305.8|6308.1|6305.3|6
1614647850000|2021-03-02 01:17:30|6309|6306.2|6309.1|6306.3|6309.6|6306.8|6309|6306.2|10
1614647860000|2021-03-02 01:17:40|6308.6|6305.8|6307.6|6304.8|6308.6|6305.8|6307.6|6304.8|3
1614647870000|2021-03-02 01:17:50|6307.7|6304.9|6308.6|6305.8|6308.6|6305.8|6307.7|6304.9|2
1614647880000|2021-03-02 01:18:00|6308.1|6305.3|6307.1|6304.3|6308.1|6305.3|6307.1|6304.3|13
1614647890000|2021-03-02 01:18:10|6306.6|6303.8|6306.1|6303.3|6306.6|6303.8|6306.1|6303.3|35
1614647900000|2021-03-02 01:18:20|6307|6304.2|6305.6|6302.8|6307.1|6304.3|6305.6|6302.8|6
1614647910000|2021-03-02 01:18:30|6305.1|6302.3|6303.1|6300.3|6305.1|6302.3|6303.1|6300.3|91
1614647920000|2021-03-02 01:18:40|6303.6|6300.8|6302.1|6299.3|6304.1|6301.3|6302.1|6299.3|53
1614647930000|2021-03-02 01:18:50|6301.6|6298.8|6301.1|6298.3|6302|6299.2|6301.1|6298.3|0
1614647940000|2021-03-02 01:19:00|6300.6|6297.8|6302.1|6299.3|6303|6300.2|6300.6|6297.8|13
1614647950000|2021-03-02 01:19:10|6302.6|6299.8|6303.1|6300.3|6304.1|6301.3|6302.6|6299.8|10
1614647970000|2021-03-02 01:19:30|6304.1|6301.3|6305.1|6302.3|6306|6303.2|6304.1|6301.3|6
1614647990000|2021-03-02 01:19:50|6304.2|6301.4|6302.6|6299.8|6304.2|6301.4|6302.6|6299.8|9
1614648000000|2021-03-02 01:20:00|6303.1|6300.3|6304.2|6300.2|6304.2|6300.3|6303.1|6300.2|33
1614648010000|2021-03-02 01:20:10|6303.1|6300.3|6302.6|6299.8|6303.1|6300.3|6302.6|6299.8|0
1614648030000|2021-03-02 01:20:30|6301.7|6298.9|6301.6|6298.8|6301.7|6298.9|6301.6|6298.8|38
1614648040000|2021-03-02 01:20:40|6301.1|6298.3|6299.5|6296.7|6301.1|6298.3|6299.1|6296.1|23
1614648050000|2021-03-02 01:20:50|6300.5|6297.7|6300|6297.2|6300.5|6297.7|6300|6297.2|11
1614648060000|2021-03-02 01:21:00|6299.6|6296.8|6299.5|6296.7|6299.6|6296.8|6299.1|6296.3|16
1614648070000|2021-03-02 01:21:10|6299.1|6296.3|6299.5|6296.7|6299.5|6296.7|6299.1|6296.3|21
1614648080000|2021-03-02 01:21:20|||||||||1
1614648090000|2021-03-02 01:21:30|6299.1|6296.3|6299.1|6296.3|6299.1|6296.3|6299.1|6296.3|0
1614648100000|2021-03-02 01:21:40|6298.6|6295.8|6299.1|6296.3|6299.1|6296.3|6298.6|6295.8|10
1614648110000|2021-03-02 01:21:50|6299.5|6296.7|6299.1|6296.3|6299.5|6296.7|6299.1|6296.3|18
1614648120000|2021-03-02 01:22:00|||||||||1
1614648130000|2021-03-02 01:22:10|||||||||1
1614648140000|2021-03-02 01:22:20|6299.5|6296.7|6299.5|6296.7|6299.5|6296.7|6299.1|6296.3|21
1614648150000|2021-03-02 01:22:30|6299.1|6296.3|6299.5|6296.7|6299.5|6296.7|6299.1|6296.3|79
1614648160000|2021-03-02 01:22:40|6299.1|6296.3|6299.1|6296.3|6299.1|6296.3|6299.1|6296.3|21
1614648170000|2021-03-02 01:22:50|6299.5|6296.7|6299|6296.2|6299.5|6296.7|6299|6296.2|7
1614648180000|2021-03-02 01:23:00|6298.6|6295.8|6298.6|6295.8|6298.6|6295.8|6298.6|6295.8|0
1614648190000|2021-03-02 01:23:10|6298.5|6295.7|6298|6295.2|6298.5|6295.7|6297.5|6294.7|13
1614648200000|2021-03-02 01:23:20|6299.5|6296.7|6300.6|6297.8|6300.6|6297.8|6299.5|6296.7|41
1614648210000|2021-03-02 01:23:30|6300.2|6297.4|6301.1|6298.3|6301.1|6298.3|6300|6297.2|1
1614648220000|2021-03-02 01:23:40|6300.6|6297.8|6300.5|6297.7|6300.6|6297.8|6300|6297.2|3
1614648230000|2021-03-02 01:23:50|6300.1|6297.3|6297.1|6294.3|6300.6|6297.8|6297.1|6294.3|62
1614648240000|2021-03-02 01:24:00|6297.5|6294.7|6296.5|6293.7|6297.5|6294.7|6296.5|6293.7|87
1614648250000|2021-03-02 01:24:10|||||||||47
1614648260000|2021-03-02 01:24:20|6297|6294.2|6296.5|6293.7|6297|6294.2|6296.5|6293.7|60
1614648270000|2021-03-02 01:24:30|6294.8|6292|6293|6290.2|6294.8|6292|6292.5|6289.7|59
1614648280000|2021-03-02 01:24:40|6292.5|6289.7|6291.8|6289|6292.5|6289.7|6291.4|6288.6|135
1614648290000|2021-03-02 01:24:50|6292|6289.2|6291.3|6288.5|6292.5|6289.7|6291.3|6288.5|144
1614648300000|2021-03-02 01:25:00|6290|6287.2|6289|6286.2|6290.4|6287.6|6289|6286.2|33
1614648310000|2021-03-02 01:25:10|6289.9|6287.1|6291.4|6288.6|6291.9|6289.1|6289.9|6287|127
1614648320000|2021-03-02 01:25:20|6291|6288.2|6289.9|6287.1|6291|6288.2|6289.9|6287.1|4
1614648330000|2021-03-02 01:25:30|6290.7|6287.9|6289.9|6287.1|6290.7|6287.9|6289.4|6286.6|7
1614648340000|2021-03-02 01:25:40|6289.4|6286.6|6287.9|6285.1|6289.4|6286.6|6287.5|6284.7|54
1614648350000|2021-03-02 01:25:50|6287.5|6284.7|6291|6288.2|6291|6288.2|6287.5|6284.7|5
1614648360000|2021-03-02 01:26:00|6290.9|6288.1|6289.9|6287.1|6294.6|6289.2|6289.1|6284.6|112
1614648370000|2021-03-02 01:26:10|6290|6287.2|6288.5|6285.7|6290|6287.2|6286.5|6283.7|118
1614648380000|2021-03-02 01:26:20|6289.4|6286.6|6290|6287.2|6294.4|6291.6|6289.4|6286.6|222
1614648390000|2021-03-02 01:26:30|6289.6|6286.8|6289|6286.2|6290.9|6288.1|6289|6286.2|7
1614648400000|2021-03-02 01:26:40|6289.5|6286.7|6293.4|6290.6|6294|6291.2|6289.5|6286.7|41
1614648410000|2021-03-02 01:26:50|6293.9|6291.1|6293.8|6291|6294.9|6291.1|6293.4|6290.6|1
1614648420000|2021-03-02 01:27:00|6293.9|6291.1|6293.9|6291.1|6293.9|6291.1|6292.9|6290.1|2
1614648430000|2021-03-02 01:27:10|6294.9|6290.9|6295.8|6293|6295.8|6293|6293.9|6290.9|2
1614648440000|2021-03-02 01:27:20|6295.5|6292.7|6295.9|6293.1|6295.9|6293.1|6295.4|6292.6|0
1614648450000|2021-03-02 01:27:30|6296|6293.2|6297.8|6295|6297.8|6295|6296|6293.2|7
1614648460000|2021-03-02 01:27:40|6297.4|6294.6|6298.8|6296|6298.8|6296|6296.4|6293.6|6
1614648470000|2021-03-02 01:27:50|6299.2|6296.4|6299|6296.2|6300.8|6298|6298|6295.2|5
1614648480000|2021-03-02 01:28:00|6298.9|6296.1|6298|6295.2|6298.9|6296.1|6298|6295.2|0
1614648490000|2021-03-02 01:28:10|6298.1|6294.1|6296.9|6294.1|6298.1|6294.9|6296.4|6293.6|0
1614648500000|2021-03-02 01:28:20|6296.4|6293.6|6292.5|6289.7|6296.9|6294.1|6292.5|6289.7|47
1614648510000|2021-03-02 01:28:30|6293|6290.2|6297|6294.2|6297|6294.2|6292.5|6289.7|14
1614648520000|2021-03-02 01:28:40|6297.5|6294.7|6294|6291.2|6297.5|6294.7|6293.5|6290.7|61
1614648530000|2021-03-02 01:28:50|6294.9|6292.1|6295|6292.2|6295|6292.2|6294.9|6292.1|2
1614648540000|2021-03-02 01:29:00|6296|6293.2|6295.5|6292.7|6296|6293.2|6295|6291.1|4
1614648550000|2021-03-02 01:29:10|6294|6291.2|6294|6291.2|6294.5|6291.7|6294|6291.2|2
1614648560000|2021-03-02 01:29:20|6294.5|6291.7|6296.5|6293.7|6296.5|6293.7|6294.5|6291.7|2
1614648570000|2021-03-02 01:29:30|6296.9|6294.1|6296|6293.2|6297|6294.2|6296|6293.2|2
1614648580000|2021-03-02 01:29:40|6296.5|6293.7|6294|6291.2|6298.5|6295.7|6294|6291.2|65
1614648590000|2021-03-02 01:29:50|6294.1|6291.3|6294|6291.2|6294.5|6291.7|6294|6291.2|5
1614648600000|2021-03-02 01:30:00|6294.1|6291.3|6292|6289.2|6296|6293.2|6292|6289.2|25
1614648610000|2021-03-02 01:30:10|6291.7|6288.9|6291|6288.2|6292|6289.2|6291|6288.2|15
1614648620000|2021-03-02 01:30:20|6291.1|6288.3|6292.9|6290.1|6292.9|6290.1|6291.1|6288.3|8
1614648630000|2021-03-02 01:30:30|6293|6290.2|6292|6289.2|6293|6290.2|6292|6289.2|0
1614648640000|2021-03-02 01:30:40|6291.2|6288.4|6291|6288.2|6291.2|6288.4|6290.5|6287.7|0
1614648650000|2021-03-02 01:30:50|6290.6|6287.8|6291|6288.2|6291|6288.2|6290.5|6287.7|2
1614648660000|2021-03-02 01:31:00|6290.1|6287.3|6289|6286.2|6290.7|6287.3|6287|6284.2|13
1614648670000|2021-03-02 01:31:10|6288.6|6285.8|6289|6286.2|6289|6286.2|6288.5|6285.7|0
1614648680000|2021-03-02 01:31:20|6288.6|6285.8|6287.5|6284.7|6288.6|6285.8|6286.5|6283.7|14
1614648690000|2021-03-02 01:31:30|6288|6285.2|6288|6285.2|6288|6285.2|6288|6285.2|3
1614648700000|2021-03-02 01:31:40|6289|6286.2|6289|6286.2|6289|6286.2|6289|6286.2|0
1614648710000|2021-03-02 01:31:50|6288.6|6285.8|6287|6284.2|6288.6|6285.8|6287|6284.2|0
1614648720000|2021-03-02 01:32:00|6285.1|6282.3|6284|6281.2|6285.1|6282.3|6283|6280.2|59
1614648730000|2021-03-02 01:32:10|6285|6282.2|6285|6282.2|6285|6282.2|6285|6282.2|6
1614648740000|2021-03-02 01:32:20|6285.5|6282.7|6284.1|6281.3|6285.5|6282.7|6283.6|6280.8|13
1614648750000|2021-03-02 01:32:30|6285|6282.2|6284.1|6281.3|6285|6282.2|6284.1|6281.3|7
1614648760000|2021-03-02 01:32:40|6284.5|6281.7|6286.1|6283.3|6286.1|6283.3|6284.1|6281.3|11
1614648770000|2021-03-02 01:32:50|6285.1|6282.3|6283.5|6280.7|6285.1|6282.3|6283.5|6280.7|3
1614648780000|2021-03-02 01:33:00|6284|6281.2|6284|6281.2|6284|6281.2|6283.5|6280.7|10
1614648790000|2021-03-02 01:33:10|6283.1|6280.3|6283.1|6280.3|6283.1|6280.3|6283.1|6280.3|7
1614648800000|2021-03-02 01:33:20|6282.9|6280.1|6280|6277.2|6282.9|6280.1|6279.7|6276.9|32
1614648810000|2021-03-02 01:33:30|6279.6|6276.8|6282|6279.2|6282|6279.2|6279.6|6276.8|7
1614648820000|2021-03-02 01:33:40|6282.9|6280.1|6282.5|6279.7|6283|6280.2|6282.5|6279.7|0
1614648830000|2021-03-02 01:33:50|6283|6280.2|6282|6279.2|6283|6280.2|6282|6279.2|2
1614648840000|2021-03-02 01:34:00|6283|6280.2|6282|6279.2|6283|6280.2|6282|6279.2|11
1614648850000|2021-03-02 01:34:10|6281.5|6278.7|6274.5|6271.7|6282|6279.2|6274.5|6271.7|376
1614648860000|2021-03-02 01:34:20|6275|6272.2|6274|6271.2|6275|6272.2|6273.3|6270.5|13
1614648870000|2021-03-02 01:34:30|6273|6270.2|6273|6270.2|6273|6270.2|6271.5|6268.7|164
1614648880000|2021-03-02 01:34:40|6274|6271.2|6274|6271.2|6275|6272.2|6273.5|6270.7|7
1614648890000|2021-03-02 01:34:50|6275.5|6272.7|6272.1|6269.3|6275.5|6272.7|6272.1|6269.3|54
1614648900000|2021-03-02 01:35:00|6272|6269.2|6272|6269.2|6272|6269.2|6271.5|6268.7|72
1614648910000|2021-03-02 01:35:10|6272.8|6270|6274|6271.2|6274|6271.2|6272.6|6269.8|7
1614648930000|2021-03-02 01:35:30|6275|6272.2|6275|6272.2|6275|6272.2|6275|6272.2|7
1614648940000|2021-03-02 01:35:40|6274.2|6271.4|6273.1|6270.3|6274.2|6271.4|6273.1|6270.3|3
1614648950000|2021-03-02 01:35:50|6273.5|6270.7|6273.9|6271.1|6273.9|6271.1|6273.5|6270.7|3
1614648960000|2021-03-02 01:36:00|6274|6271.2|6272|6269.2|6274|6271.2|6272|6269.2|78
1614648970000|2021-03-02 01:36:10|6271.6|6268.8|6271|6268.2|6271.6|6268.8|6270.3|6267.5|39
1614648980000|2021-03-02 01:36:20|6271.1|6268.3|6273|6270.2|6273.5|6270.7|6271.1|6268.3|5
1614648990000|2021-03-02 01:36:30|6274|6271.2|6275|6272.2|6275.1|6272.2|6274|6271.1|5
1614649000000|2021-03-02 01:36:40|6275.1|6272.3|6276|6273.2|6276|6273.2|6275.1|6272.3|1
1614649010000|2021-03-02 01:36:50|6276.9|6274.1|6277|6274.2|6277|6274.2|6276.9|6274.1|0
1614649020000|2021-03-02 01:37:00|6277.9|6275.1|6280|6277.2|6281|6278.2|6277.9|6275.1|6
1614649030000|2021-03-02 01:37:10|6279.9|6277.1|6281.7|6278.9|6281.7|6278.9|6279|6276.2|53
1614649040000|2021-03-02 01:37:20|6282.4|6279.6|6281.5|6278.7|6283.5|6280.7|6281.5|6278.7|23
1614649050000|2021-03-02 01:37:30|6281.9|6279.1|6283.5|6280.7|6284|6281.2|6281.5|6278.7|6
1614649060000|2021-03-02 01:37:40|6282.3|6279.5|6282|6279.2|6282.5|6279.7|6281.5|6278.7|8
1614649070000|2021-03-02 01:37:50|6283.5|6280.7|6282|6279.2|6283.5|6280.7|6281.5|6278.7|4
1614649080000|2021-03-02 01:38:00|6281.6|6278.8|6281.5|6278.7|6282.9|6280.1|6281|6278.2|91
1614649090000|2021-03-02 01:38:10|6281.9|6279.1|6282.9|6280.1|6282.9|6280.1|6281.4|6278.6|67
1614649100000|2021-03-02 01:38:20|6283.1|6279.1|6284|6281.2|6284|6281.2|6282.9|6279.1|32
1614649110000|2021-03-02 01:38:30|6283.9|6281.1|6283.1|6280.3|6284|6281.2|6283.1|6280.3|11
1614649120000|2021-03-02 01:38:40|6283.5|6280.7|6282.1|6279.3|6283.5|6280.7|6282.1|6279.3|9
1614649130000|2021-03-02 01:38:50|6282|6279.2|6283|6280.2|6283|6280.2|6282|6279.2|5
1614649140000|2021-03-02 01:39:00|6284|6281.2|6281.5|6278.7|6284|6281.2|6281.5|6278.7|10
1614649150000|2021-03-02 01:39:10|||||||||14
1614649160000|2021-03-02 01:39:20|6281.9|6279.1|6281.9|6279.1|6282|6279.2|6281.5|6278.7|59
1614649170000|2021-03-02 01:39:30|6282|6279.2|6282.5|6279.7|6283|6280.2|6282|6279.2|7
1614649180000|2021-03-02 01:39:40|6282.9|6280.1|6283.9|6281.1|6283.9|6281.1|6282.5|6279.7|15
1614649190000|2021-03-02 01:39:50|6283|6280.2|6283.9|6281.1|6283.9|6281.1|6283|6280.2|6
1614649200000|2021-03-02 01:40:00|6284|6281.2|6284.1|6280.1|6284.1|6281.2|6282.9|6280.1|13
1614649210000|2021-03-02 01:40:10|6284.2|6280.2|6282.5|6279.7|6284.2|6280.2|6282.4|6279.6|31
1614649220000|2021-03-02 01:40:20|6282.1|6279.3|6281.4|6278.6|6282.1|6279.3|6281.4|6278.6|99
1614649230000|2021-03-02 01:40:30|6280.9|6278.1|6278.9|6276.1|6280.9|6278.1|6278.9|6276.1|44
1614649240000|2021-03-02 01:40:40|6278|6275.2|6277|6274.2|6278.4|6275.6|6277|6274.2|27
1614649250000|2021-03-02 01:40:50|6277.2|6273.2|6276|6273.2|6277.2|6274.2|6276|6273.2|21
1614649260000|2021-03-02 01:41:00|6275.2|6272.4|6275.9|6273.1|6275.9|6273.1|6273.9|6271.1|27
1614649270000|2021-03-02 01:41:10|6276.9|6274.1|6276|6273.2|6277|6274.2|6276|6273.2|10
1614649280000|2021-03-02 01:41:20|6276.1|6273.3|6280|6277.2|6280|6277.2|6276|6273.2|14
1614649290000|2021-03-02 01:41:30|6279.2|6276.4|6279|6276.2|6279.2|6276.4|6278|6275.2|15
1614649300000|2021-03-02 01:41:40|6279.2|6276.4|6279|6276.2|6280|6277.2|6279|6276.2|28
1614649310000|2021-03-02 01:41:50|6279.9|6277.1|6280|6277.2|6280|6277.2|6279|6276.2|12
1614649320000|2021-03-02 01:42:00|6279.5|6276.7|6279.9|6277.1|6279.9|6277.1|6278.5|6275.7|12
1614649330000|2021-03-02 01:42:10|6280|6277.2|6278.5|6275.7|6280|6277.2|6278.1|6275.3|27
1614649340000|2021-03-02 01:42:20|6278.1|6275.3|6277.1|6274.3|6279.1|6276.2|6276.5|6273.2|12
1614649350000|2021-03-02 01:42:30|6276.2|6273.4|6276|6273.2|6276.5|6273.7|6275|6272.2|10
1614649360000|2021-03-02 01:42:40|6276.5|6273.7|6278|6275.2|6278|6275.2|6276.5|6273.7|3
1614649370000|2021-03-02 01:42:50|6278.4|6275.6|6278.5|6275.7|6278.5|6275.7|6278|6275.2|0
1614649380000|2021-03-02 01:43:00|6278.1|6275.3|6275.1|6272.3|6278.1|6275.3|6275.1|6272.3|9
1614649390000|2021-03-02 01:43:10|6274.5|6271.7|6274.1|6271.3|6274.5|6271.7|6274.1|6271.3|1
1614649400000|2021-03-02 01:43:20|6275.1|6272.3|6274.1|6271.3|6275.1|6272.3|6274.1|6271.3|13
1614649410000|2021-03-02 01:43:30|6273.6|6270.8|6270.5|6267.7|6274|6271.2|6270.5|6267.7|39
1614649420000|2021-03-02 01:43:40|6270.9|6268.1|6272.1|6269.3|6273.5|6270.7|6270.9|6268.1|43
1614649430000|2021-03-02 01:43:50|6271.1|6268.3|6270.5|6267.7|6271.1|6268.3|6270.5|6267.7|53
1614649440000|2021-03-02 01:44:00|6270|6267.2|6269.1|6266.3|6270|6267.2|6268.5|6265.7|47
1614649450000|2021-03-02 01:44:10|6269.9|6267.1|6271.5|6268.7|6271.5|6268.7|6269.9|6267.1|29
1614649460000|2021-03-02 01:44:20|6271.1|6268.3|6272.9|6270.1|6272.9|6270.1|6269|6266.2|88
1614649470000|2021-03-02 01:44:30|6272|6269.2|6271|6268.2|6272.1|6269.2|6271|6268.1|4
1614649480000|2021-03-02 01:44:40|6270|6267.2|6270|6267.2|6270.1|6267.2|6269|6266.1|11
1614649490000|2021-03-02 01:44:50|6269.6|6266.8|6270.5|6267.7|6270.5|6267.7|6268.5|6265.7|32
1614649500000|2021-03-02 01:45:00|||||||||131
1614649510000|2021-03-02 01:45:10|6270.4|6267.6|6268.9|6266.1|6270.4|6267.6|6268.5|6265.7|39
1614649520000|2021-03-02 01:45:20|6268.5|6265.7|6272|6269.2|6272|6269.2|6268.5|6265.7|46
1614649530000|2021-03-02 01:45:30|6272.1|6269.3|6272|6269.2|6272.5|6269.7|6271.1|6268.1|10
1614649540000|2021-03-02 01:45:40|6272.9|6270.1|6273.9|6271.1|6273.9|6271.1|6272.9|6270.1|11
1614649550000|2021-03-02 01:45:50|6273.1|6270.3|6271.9|6269.1|6274|6271.2|6271.5|6268.7|52
1614649560000|2021-03-02 01:46:00|6272.1|6269.3|6274.1|6271.3|6275|6272.2|6271.1|6268.1|65
1614649570000|2021-03-02 01:46:10|6273|6270.2|6272.1|6269.3|6273|6270.2|6272.1|6269.3|0
1614649580000|2021-03-02 01:46:20|6271.5|6268.7|6271.5|6268.7|6271.5|6268.7|6271.5|6268.7|0
1614649590000|2021-03-02 01:46:30|6271.1|6268.3|6269.9|6267.1|6271.1|6268.3|6269.4|6266.6|7
1614649600000|2021-03-02 01:46:40|6269.5|6266.7|6269.9|6267.1|6270.4|6267.6|6269.5|6266.7|9
1614649610000|2021-03-02 01:46:50|6269.5|6266.7|6269|6266.2|6269.5|6266.7|6268.5|6265.7|4
1614649620000|2021-03-02 01:47:00|6268.6|6265.8|6269|6266.2|6269|6266.2|6268.5|6265.7|28
1614649630000|2021-03-02 01:47:10|6268.5|6265.7|6268.9|6266.1|6268.9|6266.1|6268.5|6265.7|14
1614649640000|2021-03-02 01:47:20|6268.5|6265.7|6269.5|6266.7|6269.9|6267.1|6268.5|6265.7|22
1614649650000|2021-03-02 01:47:30|6269|6266.2|6268.9|6266.1|6269|6266.2|6268.4|6265.6|27
1614649660000|2021-03-02 01:47:40|6270.4|6267.6|6270|6267.2|6270.9|6268.1|6269|6266.2|36
1614649670000|2021-03-02 01:47:50|6269|6266.2|6268.9|6266.1|6269|6266.2|6268.5|6265.7|9
1614649690000|2021-03-02 01:48:10|6269|6266.2|6272|6269.2|6272.8|6270|6269|6266.2|12
1614649700000|2021-03-02 01:48:20|6271.9|6268|6269.5|6266.7|6272|6269.2|6269.5|6266.7|4
1614649710000|2021-03-02 01:48:30|6269.4|6266.6|6269|6266.2|6269.9|6267.1|6268.9|6266.1|3
1614649720000|2021-03-02 01:48:40|6268.9|6266.1|6269.9|6267.1|6270|6267.1|6268.9|6266|2
1614649740000|2021-03-02 01:49:00|||||||||2
1614649750000|2021-03-02 01:49:10|6269|6266.2|6270.9|6268.1|6270.9|6268.1|6268.9|6266|11
1614649760000|2021-03-02 01:49:20|6270.5|6267.7|6268.5|6265.7|6270.9|6268.1|6268.5|6265.7|6
1614649770000|2021-03-02 01:49:30|6268.9|6266.1|6269.9|6267.1|6270.4|6267.6|6268.9|6266.1|6
1614649780000|2021-03-02 01:49:40|6270.4|6267.6|6269.9|6267.1|6270.4|6267.6|6269.9|6267.1|1
1614649790000|2021-03-02 01:49:50|6269.5|6266.7|6269.9|6267.1|6269.9|6267.1|6269.5|6266.7|5
1614649800000|2021-03-02 01:50:00|6269.8|6267|6267.9|6265.1|6269.8|6267|6267.9|6265.1|57
1614649810000|2021-03-02 01:50:10|6267.5|6264.7|6267.1|6264.3|6268.1|6265.2|6267.1|6264.1|87
1614649820000|2021-03-02 01:50:20|6266.5|6263.7|6264.9|6262.1|6266.5|6263.7|6264|6261.2|25
1614649830000|2021-03-02 01:50:30|6265|6262.2|6267.4|6264.6|6267.4|6264.6|6263.5|6260.7|94
1614649840000|2021-03-02 01:50:40|6267.5|6264.7|6267|6264.2|6267.5|6264.7|6267|6264.2|2
1614649850000|2021-03-02 01:50:50|||||||||3
1614649860000|2021-03-02 01:51:00|6267.5|6264.7|6269.9|6267.1|6269.9|6267.1|6267|6264.2|10
1614649870000|2021-03-02 01:51:10|6270.4|6267.6|6270.9|6268.1|6270.9|6268.1|6270.4|6267.6|2
1614649880000|2021-03-02 01:51:20|6271.4|6268.6|6273.9|6271.1|6273.9|6271.1|6270.9|6268.1|71
1614649890000|2021-03-02 01:51:30|6273.5|6270.7|6273.5|6270.7|6273.5|6270.7|6273.5|6270.7|100
1614649900000|2021-03-02 01:51:40|6273.1|6270.3|6273.2|6270.4|6274.1|6271.2|6272.5|6269.7|16
1614649910000|2021-03-02 01:51:50|6273|6270.2|6270.1|6267.3|6273|6270.2|6270.1|6267.3|92
1614649920000|2021-03-02 01:52:00|6270|6267.2|6269|6266.2|6270|6267.2|6269|6266.2|0
1614649930000|2021-03-02 01:52:10|6269.2|6266.4|6270|6267.2|6270|6267.2|6269.2|6266.4|2
1614649940000|2021-03-02 01:52:20|6270.5|6267.7|6272.9|6270.1|6272.9|6270.1|6270.5|6267.7|2
1614649950000|2021-03-02 01:52:30|6273|6270.2|6272|6269.2|6273|6270.2|6272|6269|1
1614649960000|2021-03-02 01:52:40|6272.5|6269.7|6274|6271.2|6274.5|6271.7|6272.5|6269.7|11
1614649970000|2021-03-02 01:52:50|6273.6|6270.8|6274.9|6272.1|6275.9|6273.1|6273.5|6270.7|16
1614649980000|2021-03-02 01:53:00|6275|6272.2|6272.6|6269.8|6275|6272.2|6272.5|6269.7|14
1614649990000|2021-03-02 01:53:10|6273|6270.2|6273|6270.2|6273.9|6271.1|6272.5|6269.7|2
1614650010000|2021-03-02 01:53:30|6273.4|6270.6|6276|6273.2|6276|6273.2|6273.4|6270.6|5
1614650020000|2021-03-02 01:53:40|6275.6|6272.8|6275.5|6272.7|6275.6|6272.8|6275.1|6272.3|2
1614650030000|2021-03-02 01:53:50|6275.9|6273.1|6276.5|6273.7|6276.5|6273.7|6274.6|6271.8|3
1614650040000|2021-03-02 01:54:00|6276.6|6273.8|6277.1|6274.3|6277.5|6274.7|6276.6|6273.8|2
1614650050000|2021-03-02 01:54:10|6277|6274.2|6280|6277.2|6280|6277.2|6277|6274.2|24
1614650060000|2021-03-02 01:54:20|6279.5|6276.7|6277.6|6274.8|6280|6277.2|6277.6|6274.8|54
1614650070000|2021-03-02 01:54:30|6278|6275.2|6278.5|6275.7|6278.5|6275.7|6277.6|6274.8|13
1614650080000|2021-03-02 01:54:40|6278.1|6275.3|6278.6|6275.8|6279.5|6276.7|6278.1|6275.3|2
1614650090000|2021-03-02 01:54:50|6279.1|6276.3|6280.1|6277.3|6281.4|6278.6|6279.1|6276.3|7
1614650100000|2021-03-02 01:55:00|6279.7|6276.9|6279.6|6276.8|6280.1|6277.3|6279.6|6276.8|2
1614650110000|2021-03-02 01:55:10|||||||||2
1614650120000|2021-03-02 01:55:20|6280|6277.2|6280.1|6277.3|6280.1|6277.3|6280|6277.2|1
1614650130000|2021-03-02 01:55:30|6279.7|6276.9|6277|6274.2|6279.7|6276.9|6277|6274.2|58
1614650140000|2021-03-02 01:55:40|6277.5|6274.7|6275.5|6272.7|6277.5|6274.7|6275.5|6272.7|2
1614650150000|2021-03-02 01:55:50|6275.9|6273.1|6278|6275.2|6278|6275.2|6275.9|6273.1|8
1614650160000|2021-03-02 01:56:00|6277|6274.2|6275|6272.2|6277|6274.2|6273|6270.2|62
1614650170000|2021-03-02 01:56:10|6277|6274.2|6279.1|6276.3|6282.9|6280.1|6277|6274.2|80
1614650180000|2021-03-02 01:56:20|6279|6276.2|6279.1|6276.3|6280|6277.2|6278.5|6275.7|24
1614650190000|2021-03-02 01:56:30|6280.1|6276.1|6278.5|6275.7|6280.1|6276.4|6278.5|6275.7|1
1614650200000|2021-03-02 01:56:40|6279|6276.2|6277.6|6274.8|6279|6276.2|6277.6|6274.8|1
1614650210000|2021-03-02 01:56:50|6277.1|6274.3|6274.1|6271.3|6277.1|6274.3|6274.1|6271.3|3
1614650220000|2021-03-02 01:57:00|6273.5|6270.7|6273.1|6270.3|6274|6271.2|6272|6269.2|30
1614650230000|2021-03-02 01:57:10|6272.6|6269.8|6269.6|6266.8|6272.6|6269.8|6269.6|6266.8|12
1614650240000|2021-03-02 01:57:20|6270.1|6267.3|6269|6266.2|6270.1|6267.3|6268.7|6265.9|8
1614650250000|2021-03-02 01:57:30|6269.5|6266.7|6269.5|6266.7|6269.5|6266.7|6269.1|6266.3|24
1614650260000|2021-03-02 01:57:40|6270.5|6267.7|6268|6265.2|6273|6270.2|6268|6265.2|134
1614650270000|2021-03-02 01:57:50|6267.9|6265.1|6269.1|6266.3|6269.9|6267.1|6267.1|6264.3|8
1614650280000|2021-03-02 01:58:00|6268.6|6265.8|6269.1|6266.3|6270|6267.2|6268.5|6265.7|32
1614650290000|2021-03-02 01:58:10|6268.6|6265.8|6269.1|6266.3|6269.1|6266.3|6268.6|6265.8|13
1614650300000|2021-03-02 01:58:20|6268.7|6265.9|6268.5|6265.7|6268.7|6265.9|6268.5|6265.7|4
1614650310000|2021-03-02 01:58:30|6268.6|6265.8|6268.5|6265.7|6268.6|6265.8|6268.5|6265.7|19
1614650320000|2021-03-02 01:58:40|||||||||15
1614650330000|2021-03-02 01:58:50|6269|6266.2|6269|6266.2|6269|6266.2|6268.5|6265.7|18
1614650340000|2021-03-02 01:59:00|6268.5|6265.7|6268.5|6265.7|6268.5|6265.7|6268.5|6265.7|15
1614650350000|2021-03-02 01:59:10|6268.1|6265.3|6266.5|6263.7|6268.1|6265.3|6266.5|6263.7|15
1614650360000|2021-03-02 01:59:20|6267|6264.2|6266.5|6263.7|6267.4|6264.6|6266.5|6263.7|41
1614650370000|2021-03-02 01:59:30|||||||||64
1614650380000|2021-03-02 01:59:40|6266.1|6263.3|6263.5|6260.7|6266.1|6263.3|6263.5|6260.7|86
1614650390000|2021-03-02 01:59:50|6263.9|6261.1|6263.9|6261.1|6263.9|6261.1|6263.5|6260.7|14
1614650400000|2021-03-02 02:00:00|6264.5|6261.7|6264|6261.2|6265.3|6262.5|6264|6261.2|8
1614650410000|2021-03-02 02:00:10|6263.5|6260.7|6262.1|6259.3|6263.5|6260.7|6261.5|6258.7|179
1614650420000|2021-03-02 02:00:20|6262.5|6259.7|6263|6260.2|6263.5|6260.7|6262|6259.2|30
1614650430000|2021-03-02 02:00:30|6263.5|6260.7|6263.5|6260.7|6263.5|6260.7|6263|6260.2|6
1614650440000|2021-03-02 02:00:40|||||||||22
1614650450000|2021-03-02 02:00:50|||||||||44
1614650460000|2021-03-02 02:01:00|6263.1|6260.3|6262.5|6259.7|6263.5|6260.7|6262.5|6259.7|3
1614650470000|2021-03-02 02:01:10|6262.1|6259.3|6263|6260.2|6263|6260.2|6261.9|6259.1|58
1614650480000|2021-03-02 02:01:20|6262.6|6259.8|6261.6|6258.8|6262.6|6259.8|6261.5|6258.7|24
1614650490000|2021-03-02 02:01:30|6261.5|6258.7|6261.5|6258.7|6262|6259.2|6261.5|6258.7|38
1614650500000|2021-03-02 02:01:40|6260.5|6257.7|6254|6251.2|6260.5|6257.7|6252.9|6250.1|450
1614650510000|2021-03-02 02:01:50|6254.8|6252|6254|6251.2|6255|6252.2|6252.6|6249.8|13
1614650520000|2021-03-02 02:02:00|6254.5|6251.7|6256|6253.2|6256.5|6253.7|6254|6251.2|11
1614650530000|2021-03-02 02:02:10|6256.4|6253.6|6257.1|6254.3|6258|6255.2|6256.4|6253.6|17
1614650540000|2021-03-02 02:02:20|6257.5|6254.7|6257.1|6254.3|6257.5|6254.7|6257.1|6254.3|2
1614650550000|2021-03-02 02:02:30|6257.5|6254.7|6257|6254.2|6258.5|6255.7|6257|6254.2|3
1614650560000|2021-03-02 02:02:40|6257.5|6254.7|6260|6257.2|6261|6258.2|6257.5|6254.7|48
1614650570000|2021-03-02 02:02:50|6260.9|6258.1|6260.9|6258.1|6261|6258.2|6259.4|6256.6|0
1614650580000|2021-03-02 02:03:00|6261.8|6259|6263.8|6261|6263.8|6261|6261.8|6259|1
1614650590000|2021-03-02 02:03:10|6263.1|6260.3|6264|6261.2|6264|6261.2|6262.6|6259.8|4
1614650600000|2021-03-02 02:03:20|6264.5|6261.7|6264.9|6262.1|6266|6263.1|6264.5|6261.7|141
1614650610000|2021-03-02 02:03:30|6265.8|6263|6265|6262.2|6266.5|6263.7|6265|6262.2|13
1614650620000|2021-03-02 02:03:40|6266|6262|6265.9|6263.1|6266.9|6264|6265|6262|9
1614650630000|2021-03-02 02:03:50|6265|6262.2|6263|6260.2|6265|6262.2|6263|6260.2|4
1614650640000|2021-03-02 02:04:00|6262.1|6259.3|6264|6261.2|6265|6261.2|6262|6259.2|56
1614650650000|2021-03-02 02:04:10|6264.5|6261.7|6266|6262|6266|6262.2|6264.5|6261.7|0
1614650660000|2021-03-02 02:04:20|6265|6262.2|6266.9|6264.1|6267|6264.2|6265|6262|10
1614650670000|2021-03-02 02:04:30|6267|6264.2|6266.9|6264.1|6267|6264.2|6266.1|6263.3|3
1614650680000|2021-03-02 02:04:40|6267|6264.2|6268|6265.2|6268.5|6265.7|6265.5|6262.7|48
1614650690000|2021-03-02 02:04:50|6267.5|6264.7|6267|6264.2|6267.9|6265.1|6266.5|6263.7|7
1614650700000|2021-03-02 02:05:00|6267.4|6264.6|6267|6264.2|6267.6|6264.8|6267|6264.2|27
1614650710000|2021-03-02 02:05:10|6266.5|6263.7|6266.5|6263.7|6267|6264.2|6266.5|6263.7|40
1614650720000|2021-03-02 02:05:20|6266.1|6263.3|6262.5|6259.7|6266.1|6263.3|6262|6259.2|35
1614650730000|2021-03-02 02:05:30|6262.9|6260.1|6262.9|6260.1|6263.2|6260.2|6261.5|6258.7|137
1614650740000|2021-03-02 02:05:40|6262|6259.2|6263.3|6260.5|6263.3|6260.5|6261.5|6258.7|24
1614650750000|2021-03-02 02:05:50|6263.4|6260.6|6263.8|6261|6263.8|6261|6263.3|6260.5|27
1614650760000|2021-03-02 02:06:00|6264.4|6261.6|6260.9|6258.1|6264.4|6261.6|6260.9|6258.1|10
1614650770000|2021-03-02 02:06:10|6261.4|6258.6|6260.9|6258.1|6262.9|6260.1|6260.9|6258.1|11
1614650780000|2021-03-02 02:06:20|6261.4|6258.6|6259.9|6257.1|6261.4|6258.6|6259.9|6257.1|100
1614650790000|2021-03-02 02:06:30|6260|6257.2|6258.4|6255.6|6260|6257.2|6258.4|6255.6|24
1614650800000|2021-03-02 02:06:40|6258|6255.2|6257.5|6254.7|6259.5|6256.7|6257.5|6254.7|14
1614650810000|2021-03-02 02:06:50|6257.9|6255.1|6255.8|6253|6257.9|6255.1|6255|6252.2|30
1614650820000|2021-03-02 02:07:00|6256.3|6253.5|6258.5|6255.7|6259.3|6256.5|6256.3|6253.5|24
1614650830000|2021-03-02 02:07:10|6258.1|6255.3|6258.5|6255.7|6258.9|6256.1|6257.9|6255.1|2
1614650840000|2021-03-02 02:07:20|6258.8|6256|6266|6263.2|6266|6263.2|6258|6255.2|113
1614650850000|2021-03-02 02:07:30|6266.8|6264|6266.9|6264.1|6268|6265|6266.8|6264|8
1614650860000|2021-03-02 02:07:40|6267|6264.2|6269.9|6267.1|6269.9|6267.1|6267|6264.2|5
1614650870000|2021-03-02 02:07:50|6269.8|6267|6270|6267.2|6270.8|6268|6268.9|6266.1|4
1614650880000|2021-03-02 02:08:00|6269.9|6267.1|6270.4|6267.6|6270.8|6268|6269.9|6267.1|1
1614650890000|2021-03-02 02:08:10|6270.9|6268.1|6271.4|6268.6|6272.9|6270|6270.9|6268.1|5
1614650900000|2021-03-02 02:08:20|6271.9|6269.1|6273.8|6271|6273.8|6271|6271.9|6269.1|4
1614650910000|2021-03-02 02:08:30|6273.3|6270.5|6273.8|6271|6273.8|6271|6272.9|6270.1|8
1614650920000|2021-03-02 02:08:40|6274.3|6271.5|6270|6267.2|6274.3|6271.5|6270|6267.2|19
1614650930000|2021-03-02 02:08:50|6269.5|6266.7|6271.8|6269|6271.8|6269|6269|6266|13
1614650940000|2021-03-02 02:09:00|6271.9|6269.1|6270|6267.2|6272|6269.1|6270|6267.2|8
1614650950000|2021-03-02 02:09:10|6269.6|6266.8|6269.1|6266.3|6269.6|6266.8|6269.1|6266.3|5
1614650960000|2021-03-02 02:09:20|6269|6266.2|6270|6267.2|6270.4|6267.6|6268|6265.2|34
1614650970000|2021-03-02 02:09:30|6270.4|6267.6|6268.9|6266.1|6270.4|6267.6|6268.9|6266.1|1
1614650980000|2021-03-02 02:09:40|6269.3|6266.5|6269.7|6266.9|6269.7|6266.9|6269.3|6266.5|4
1614650990000|2021-03-02 02:09:50|6269.8|6267|6270.5|6267.7|6270.9|6268.1|6267|6264.2|59
1614651000000|2021-03-02 02:10:00|6270.4|6267.6|6274.4|6271.6|6274.8|6272|6269.9|6266.9|153
1614651010000|2021-03-02 02:10:10|6274|6271.2|6274.3|6271.5|6274.3|6271.5|6273.4|6270.6|16
1614651020000|2021-03-02 02:10:20|6275.2|6272.4|6275.5|6272.7|6276.5|6273.7|6275.2|6272.4|199
1614651030000|2021-03-02 02:10:30|6275.9|6273.1|6278.4|6275.6|6278.5|6275.7|6275.5|6272.7|46
1614651040000|2021-03-02 02:10:40|||||||||29
1614651050000|2021-03-02 02:10:50|6279|6276.2|6278.5|6275.7|6279|6276.2|6278.5|6275.7|18
1614651060000|2021-03-02 02:11:00|6278.4|6275.6|6278.5|6275.7|6278.9|6276.1|6278.4|6275.6|13
1614651070000|2021-03-02 02:11:10|6278.9|6276.1|6279.4|6276.6|6279.4|6276.6|6278.9|6276.1|13
1614651080000|2021-03-02 02:11:20|6279|6276.2|6278.9|6276.1|6279.4|6276.6|6278.9|6276.1|7
1614651090000|2021-03-02 02:11:30|6278.5|6275.7|6278.9|6276.1|6278.9|6276.1|6278.5|6275.7|5
1614651100000|2021-03-02 02:11:40|6279.1|6276.3|6279.9|6277.1|6279.9|6277.1|6279.1|6276.3|3
1614651110000|2021-03-02 02:11:50|6281.2|6278.4|6281.4|6278.6|6281.4|6278.6|6281.2|6278.4|31
1614651120000|2021-03-02 02:12:00|||||||||51
1614651130000|2021-03-02 02:12:10|||||||||17
1614651140000|2021-03-02 02:12:20|6283|6280.2|6283.9|6281.1|6283.9|6281.1|6282.5|6279.7|19
1614651150000|2021-03-02 02:12:30|6284.3|6281.5|6285.8|6283|6285.8|6283|6284.3|6281.5|69
1614651160000|2021-03-02 02:12:40|6286.4|6283.6|6283|6280.2|6286.4|6283.6|6283|6280.2|16
1614651170000|2021-03-02 02:12:50|6283.8|6281|6284|6281.2|6284|6281.2|6283.8|6281|3
1614651180000|2021-03-02 02:13:00|6284.2|6280.2|6283|6280.2|6284.2|6281.2|6283|6280.2|5
1614651190000|2021-03-02 02:13:10|6282|6279.2|6285.8|6283|6285.8|6283|6282|6279.2|25
1614651200000|2021-03-02 02:13:20|6285.4|6282.6|6286.2|6283.4|6286.2|6283.4|6285.4|6282.6|11
1614651210000|2021-03-02 02:13:30|6286.3|6283.5|6285.9|6283.1|6286.8|6284|6285.8|6283|25
1614651220000|2021-03-02 02:13:40|6286.7|6283.9|6286.8|6284|6287.8|6285|6286|6283.2|44
1614651230000|2021-03-02 02:13:50|6287.4|6284.6|6285.9|6283.1|6287.4|6284.6|6285.8|6282.9|5
1614651240000|2021-03-02 02:14:00|6285.8|6283|6284.9|6282.1|6286.3|6283.5|6284.9|6282.1|8
1614651250000|2021-03-02 02:14:10|6284.4|6281.6|6285.7|6282.9|6285.7|6282.9|6283|6280.2|4
1614651260000|2021-03-02 02:14:20|6285.8|6283|6281.9|6279.1|6285.8|6283|6281.9|6279.1|15
1614651270000|2021-03-02 02:14:30|6282.4|6279.6|6280.1|6277.3|6282.8|6280|6280.1|6277.3|14
1614651280000|2021-03-02 02:14:40|6280|6277.2|6279.9|6277.1|6280.8|6278|6279.9|6277.1|6
1614651290000|2021-03-02 02:14:50|6280.2|6277.4|6278|6275.2|6280.3|6277.5|6277.8|6275|15
1614651300000|2021-03-02 02:15:00|6278.4|6275.6|6278.8|6276|6278.8|6276|6277.9|6275.1|9
1614651310000|2021-03-02 02:15:10|6277.8|6275|6276.9|6274.1|6277.8|6275|6276.8|6274|21
1614651320000|2021-03-02 02:15:20|6277|6274.2|6278|6275.2|6279.3|6276.5|6277|6274.2|28
1614651330000|2021-03-02 02:15:30|||||||||4
1614651340000|2021-03-02 02:15:40|6277|6274.2|6275|6272.2|6277|6274.2|6275|6272.2|26
1614651350000|2021-03-02 02:15:50|6274.9|6272.1|6273.5|6270.7|6275|6272.2|6272.5|6269.7|10
1614651360000|2021-03-02 02:16:00|6272.9|6270.1|6273|6270.2|6273|6270.2|6272|6269.2|11
1614651370000|2021-03-02 02:16:10|||||||||1
1614651380000|2021-03-02 02:16:20|6274|6271.2|6274|6271.2|6275|6272.2|6274|6271.2|11
1614651390000|2021-03-02 02:16:30|||||||||3
1614651400000|2021-03-02 02:16:40|6275|6272.2|6274|6271.2|6275|6272.2|6274|6271.2|2
1614651410000|2021-03-02 02:16:50|||||||||2
1614651420000|2021-03-02 02:17:00|6275|6272.2|6274|6271.2|6275|6272.2|6274|6271.2|3
1614651430000|2021-03-02 02:17:10|||||||||1
1614651440000|2021-03-02 02:17:20|6274.5|6271.7|6274.5|6271.7|6274.5|6271.7|6274.5|6271.7|1
1614651450000|2021-03-02 02:17:30|6274.9|6272.1|6274|6271.2|6275|6272.2|6274|6271.2|6
1614651460000|2021-03-02 02:17:40|6274.1|6271.3|6274|6271.2|6275|6272.2|6274|6271.2|2
1614651470000|2021-03-02 02:17:50|6274.9|6272.1|6275|6272.2|6275|6272.2|6274.9|6272.1|3
1614651480000|2021-03-02 02:18:00|6276|6273.2|6276|6273.2|6276|6273.2|6276|6273.2|3
1614651490000|2021-03-02 02:18:10|6277|6274.2|6277|6274.2|6277|6274.2|6277|6274.2|3
1614651500000|2021-03-02 02:18:20|6276.5|6273.7|6276|6273.2|6276.5|6273.7|6276|6273.2|3
1614651510000|2021-03-02 02:18:30|||||||||2
1614651520000|2021-03-02 02:18:40|6277|6274.2|6277|6274.2|6277|6274.2|6277|6274.2|4
1614651530000|2021-03-02 02:18:50|6276.5|6273.7|6276|6273.2|6276.5|6273.7|6276|6273.2|2
1614651540000|2021-03-02 02:19:00|6275.5|6272.7|6276|6273.2|6276|6273.2|6275|6272.2|9
1614651550000|2021-03-02 02:19:10|6275.5|6272.7|6275|6272.2|6275.5|6272.7|6275|6272.2|4
1614651560000|2021-03-02 02:19:20|6276|6273.2|6274|6271.2|6276|6273.2|6274|6271.2|10
1614651570000|2021-03-02 02:19:30|6273.5|6270.7|6273.5|6270.7|6273.5|6270.7|6273.5|6270.7|1
1614651580000|2021-03-02 02:19:40|6271.9|6269.1|6271|6268.2|6271.9|6269.1|6271|6268.2|9
1614651590000|2021-03-02 02:19:50|6270.5|6267.7|6269|6266.2|6271.1|6268.2|6269|6266.2|3
1614651600000|2021-03-02 02:20:00|||||||||2
1614651610000|2021-03-02 02:20:10|6269.5|6266.7|6269|6266.2|6269.5|6266.7|6269|6266.2|6
1614651620000|2021-03-02 02:20:20|6269.5|6266.7|6269|6266.2|6269.5|6266.7|6269|6266.2|2
1614651630000|2021-03-02 02:20:30|||||||||1
1614651640000|2021-03-02 02:20:40|6268.6|6265.8|6267.9|6265.1|6268.6|6265.8|6267|6264.1|5
1614651650000|2021-03-02 02:20:50|6268|6265.2|6268.5|6265.7|6268.5|6265.7|6268|6265.2|28
1614651660000|2021-03-02 02:21:00|6268.9|6266.1|6268.9|6266.1|6268.9|6266.1|6268.9|6266.1|8
1614651670000|2021-03-02 02:21:10|6269|6266.2|6270|6267.2|6270|6267.2|6269|6266.2|2
1614651680000|2021-03-02 02:21:20|6269.5|6266.7|6269|6266.2|6269.5|6266.7|6269|6266.2|4
1614651690000|2021-03-02 02:21:30|||||||||3
1614651700000|2021-03-02 02:21:40|6268.5|6265.7|6268.5|6265.7|6268.9|6266.1|6268.5|6265.7|13
1614651710000|2021-03-02 02:21:50|6267.5|6264.7|6267.5|6264.7|6267.5|6264.7|6267.5|6264.7|43
1614651720000|2021-03-02 02:22:00|6267|6264.2|6265|6262.2|6267.5|6264.7|6265|6262.2|54
1614651730000|2021-03-02 02:22:10|6264|6261.2|6265|6262.2|6265.5|6262.7|6264|6261.2|3
1614651740000|2021-03-02 02:22:20|6264|6261.2|6263|6260.2|6265.1|6261.2|6263|6259.1|3
1614651750000|2021-03-02 02:22:30|6262|6259.2|6262.5|6259.7|6263.1|6260.1|6262|6259.1|2
1614651760000|2021-03-02 02:22:40|6262|6259.2|6260.5|6257.7|6262|6259.2|6260.5|6257.7|32
1614651770000|2021-03-02 02:22:50|6260.3|6257.5|6260.5|6257.7|6260.5|6257.7|6259.5|6256.7|117
1614651780000|2021-03-02 02:23:00|6260|6257.2|6260|6257.2|6260|6257.2|6259|6256.2|5
1614651790000|2021-03-02 02:23:10|||||||||84
1614651800000|2021-03-02 02:23:20|||||||||2
1614651810000|2021-03-02 02:23:30|6259.1|6256.3|6258|6255.2|6259.1|6256.3|6257|6254.2|8
1614651820000|2021-03-02 02:23:40|6257.5|6254.7|6257|6254.2|6257.5|6254.7|6257|6254.2|1
1614651830000|2021-03-02 02:23:50|6257.5|6254.7|6257|6254.2|6257.5|6254.7|6257|6254.2|2
1614651840000|2021-03-02 02:24:00|6256|6253.2|6255|6252.2|6256.8|6254|6253|6250.2|80
1614651850000|2021-03-02 02:24:10|6254.1|6251.3|6253|6250.2|6254.1|6251.3|6253|6250.2|4
1614651860000|2021-03-02 02:24:20|6252.5|6249.7|6251.9|6249.1|6252.5|6249.7|6251.5|6248.7|48
1614651870000|2021-03-02 02:24:30|6252|6249.2|6254.9|6252.1|6254.9|6252.1|6252|6249.2|2
1614651880000|2021-03-02 02:24:40|6255|6252.2|6254|6251.2|6255|6252.2|6254|6251.2|4
1614651890000|2021-03-02 02:24:50|6254.4|6251.6|6254|6251.2|6254.5|6251.7|6254|6251.2|3
1614651900000|2021-03-02 02:25:00|6255|6252.2|6257.5|6254.7|6258|6255.2|6254|6251.2|132
1614651910000|2021-03-02 02:25:10|6257|6254.2|6256|6253.2|6258|6255.2|6256|6253.2|10
1614651920000|2021-03-02 02:25:20|6255|6252.2|6255|6252.2|6255|6252.2|6255|6252.2|2
1614651930000|2021-03-02 02:25:30|6255.8|6253|6256|6253.2|6256|6253.2|6255.8|6253|7
1614651940000|2021-03-02 02:25:40|6256.5|6253.7|6256.5|6253.7|6256.5|6253.7|6255.5|6252.7|4
1614651950000|2021-03-02 02:25:50|6256.9|6254.1|6258|6255.2|6258|6255.2|6256.9|6254.1|4
1614651960000|2021-03-02 02:26:00|||||||||1
1614651970000|2021-03-02 02:26:10|6257.8|6255|6257|6254.2|6257.8|6255|6257|6254.2|6
1614651980000|2021-03-02 02:26:20|6256.5|6253.7|6257|6254.2|6257|6254.2|6256.5|6253.7|1
1614651990000|2021-03-02 02:26:30|6256.1|6253.3|6254|6251.2|6256.1|6253.3|6253|6250.2|16
1614652000000|2021-03-02 02:26:40|6253|6250.2|6253|6250.2|6253|6250.2|6252|6249.2|3
1614652010000|2021-03-02 02:26:50|6253.9|6251.1|6252|6249.2|6254|6251.2|6252|6249.2|5
1614652020000|2021-03-02 02:27:00|6253|6249|6254|6251.2|6254|6251.2|6253|6249|6
1614652030000|2021-03-02 02:27:10|6253|6250.2|6253.8|6251|6253.8|6251|6253|6250.2|15
1614652040000|2021-03-02 02:27:20|6254|6251.2|6255|6252.2|6255|6252.2|6254|6251.2|9
1614652050000|2021-03-02 02:27:30|6255.8|6253|6255|6252.2|6255.8|6253|6255|6252.2|1
1614652060000|2021-03-02 02:27:40|||||||||2
1614652070000|2021-03-02 02:27:50|6254.5|6251.7|6255|6252.2|6255|6252.2|6254|6251.2|6
1614652080000|2021-03-02 02:28:00|6255.1|6251.1|6255|6252.2|6255.1|6252.2|6254|6251.1|4
1614652090000|2021-03-02 02:28:10|6255.9|6253.1|6255.9|6253.1|6255.9|6253.1|6255.9|6253.1|20
1614652100000|2021-03-02 02:28:20|6256|6253.2|6253.5|6250.7|6256.1|6253.2|6253|6250.2|4
1614652110000|2021-03-02 02:28:30|6253|6250.2|6254|6251.2|6254.5|6251.7|6253|6250.2|3
1614652120000|2021-03-02 02:28:40|6254.4|6251.6|6254|6251.2|6254.5|6251.7|6254|6251.2|1
1614652130000|2021-03-02 02:28:50|6253.1|6250.3|6254|6251.2|6254|6251.2|6253|6250.2|4
1614652140000|2021-03-02 02:29:00|6254.8|6252|6255|6252.2|6255|6252.2|6254.8|6252|4
1614652150000|2021-03-02 02:29:10|6256|6253.2|6254|6251.2|6258|6255.2|6253.5|6250.7|14
1614652160000|2021-03-02 02:29:20|6255|6252.2|6250|6247.2|6255|6252.2|6250|6247.2|206
1614652170000|2021-03-02 02:29:30|6250.1|6247.3|6251.1|6248.3|6251.6|6248.8|6250.1|6247.3|13
1614652180000|2021-03-02 02:29:40|6251.5|6248.7|6252|6249.2|6252|6249.2|6251.5|6248.7|4
1614652190000|2021-03-02 02:29:50|6252.1|6249.3|6253.1|6250.3|6253.1|6250.3|6252.1|6249.1|9
1614652200000|2021-03-02 02:30:00|6253|6250.2|6255|6252.2|6255|6252.2|6250.2|6247.4|24
1614652210000|2021-03-02 02:30:10|6253.6|6250.8|6256.1|6253.3|6256.1|6253.3|6253.6|6250.8|25
1614652220000|2021-03-02 02:30:20|6257.1|6253.1|6256.1|6253.3|6257.5|6254.7|6256.1|6253.1|7
1614652230000|2021-03-02 02:30:30|6257.2|6253.2|6254.9|6250.9|6257.2|6254.3|6254.2|6250.8|17
1614652240000|2021-03-02 02:30:40|6254.3|6251.5|6256.1|6253.3|6256.1|6253.3|6254.1|6251.3|13
1614652250000|2021-03-02 02:30:50|6256.6|6253.8|6255.1|6252.3|6257.1|6254.3|6255.1|6252.3|5
1614652260000|2021-03-02 02:31:00|6254.6|6251.8|6258.1|6255.3|6258.1|6255.3|6254.1|6251.3|12
1614652270000|2021-03-02 02:31:10|6258.9|6256.1|6257|6254.2|6259.3|6256.3|6256.7|6253.9|7
1614652280000|2021-03-02 02:31:20|6257.1|6254.3|6255.2|6252.4|6257.1|6254.3|6255.2|6252.4|8
1614652290000|2021-03-02 02:31:30|6255|6252.2|6255.1|6252.3|6255.1|6252.3|6253.1|6250.3|9
1614652300000|2021-03-02 02:31:40|6254.3|6251.5|6254.1|6251.3|6254.3|6251.5|6254.1|6251.3|2
1614652310000|2021-03-02 02:31:50|||||||||4
1614652320000|2021-03-02 02:32:00|6254.3|6251.5|6255.1|6252.3|6255.1|6252.3|6253.3|6250.3|6
1614652330000|2021-03-02 02:32:10|6254.1|6251.3|6254.1|6251.3|6254.1|6251.3|6254.1|6251.3|2
1614652340000|2021-03-02 02:32:20|6253.7|6250.9|6253.2|6250.4|6253.7|6250.9|6253.2|6250.4|3
1614652350000|2021-03-02 02:32:30|6254.1|6251.3|6252.7|6249.9|6254.1|6251.3|6252.7|6249.9|20
1614652360000|2021-03-02 02:32:40|6253.1|6250.3|6253.2|6250.4|6253.2|6250.4|6253.1|6250.3|3
1614652370000|2021-03-02 02:32:50|6253.6|6250.8|6251.6|6248.8|6253.6|6250.8|6251.6|6248.8|12
1614652380000|2021-03-02 02:33:00|6250|6247.2|6249.1|6246.3|6250.1|6247.3|6249.1|6246.3|57
1614652390000|2021-03-02 02:33:10|6248.3|6245.5|6248.1|6245.3|6248.3|6245.5|6247.1|6244.3|27
1614652400000|2021-03-02 02:33:20|6247.6|6244.8|6248.1|6245.3|6248.1|6245.3|6247.6|6244.8|17
1614652410000|2021-03-02 02:33:30|6249|6246.2|6248.3|6245.5|6249.1|6246.3|6248.3|6245.5|6
1614652420000|2021-03-02 02:33:40|6248.1|6245.3|6247.6|6244.8|6248.1|6245.3|6247.6|6244.8|3
1614652430000|2021-03-02 02:33:50|6247.2|6244.4|6245.2|6242.4|6247.2|6244.4|6245.1|6242.3|26
1614652440000|2021-03-02 02:34:00|6245.1|6242.3|6245.5|6242.7|6246|6243.2|6245.1|6242.3|66
1614652450000|2021-03-02 02:34:10|6245.6|6242.8|6248.6|6245.8|6249|6246.2|6245.6|6242.8|41
1614652460000|2021-03-02 02:34:20|6248|6245.2|6248.1|6245.3|6248.1|6245.3|6247.1|6244.3|14
1614652470000|2021-03-02 02:34:30|6247.2|6244.4|6246.1|6243.3|6247.2|6244.4|6245.1|6242.3|10
1614652480000|2021-03-02 02:34:40|6247.1|6244.3|6248.1|6245.3|6248.1|6245.3|6247.1|6244.3|3
1614652490000|2021-03-02 02:34:50|6248|6245.2|6246.1|6243.3|6248|6245.2|6246.1|6243.2|3
1614652500000|2021-03-02 02:35:00|6245.1|6242.3|6244.6|6241.8|6245.1|6242.3|6244.6|6241.8|43
1614652510000|2021-03-02 02:35:10|6245.4|6242.6|6245.6|6242.8|6245.6|6242.8|6245.4|6242.6|14
1614652520000|2021-03-02 02:35:20|6245.7|6242.9|6246.1|6243.3|6246.1|6243.3|6245.7|6242.9|5
1614652530000|2021-03-02 02:35:30|6246.9|6244.1|6247.1|6244.3|6247.4|6244.6|6246.6|6243.8|8
1614652540000|2021-03-02 02:35:40|6247.6|6244.8|6247.1|6244.3|6247.6|6244.8|6247.1|6244.3|4
1614652550000|2021-03-02 02:35:50|6247.5|6244.7|6249.1|6246.3|6249.1|6246.3|6247.5|6244.7|2
1614652560000|2021-03-02 02:36:00|6249.5|6246.7|6250.9|6248.1|6250.9|6248.1|6249.1|6246.3|5
1614652570000|2021-03-02 02:36:10|6251.9|6249.1|6252|6249.2|6252|6249.2|6251.9|6249.1|2
1614652580000|2021-03-02 02:36:20|6251.1|6248.3|6250.9|6248.1|6251.1|6248.3|6250|6247.2|8
1614652590000|2021-03-02 02:36:30|6251|6248.2|6250.9|6248.1|6251.1|6248.3|6250.5|6247.7|2
1614652600000|2021-03-02 02:36:40|6251|6248.2|6251.9|6249.1|6251.9|6249.1|6251|6248.2|2
1614652610000|2021-03-02 02:36:50|6252|6249.2|6254.1|6251.3|6254.1|6251.3|6252|6249.2|26
1614652620000|2021-03-02 02:37:00|6254.5|6251.7|6253.1|6250.3|6254.5|6251.7|6252.1|6249.3|21
1614652630000|2021-03-02 02:37:10|6252.7|6249.9|6252.2|6248.2|6252.7|6249.9|6251.2|6248.2|6
1614652640000|2021-03-02 02:37:20|6252.1|6248.1|6252.1|6249.3|6252.1|6249.3|6251.1|6248.1|4
1614652650000|2021-03-02 02:37:30|6252|6249.2|6252.1|6249.3|6252.1|6249.3|6251.1|6248.3|5
1614652660000|2021-03-02 02:37:40|6251.2|6248.4|6251.2|6248.4|6251.2|6248.4|6251.2|6248.4|2
1614652670000|2021-03-02 02:37:50|6251.1|6248.3|6251.1|6248.3|6251.1|6248.3|6251.1|6248.3|1
1614652680000|2021-03-02 02:38:00|6249.7|6246.9|6248|6245.2|6249.7|6246.9|6247.2|6244.4|14
1614652690000|2021-03-02 02:38:10|6248.1|6245.3|6245.2|6242.4|6248.2|6245.3|6245.2|6242.3|3
1614652700000|2021-03-02 02:38:20|6245.1|6242.3|6246.2|6242.2|6246.2|6242.4|6245.1|6242.2|5
1614652710000|2021-03-02 02:38:30|6246|6243.2|6245.1|6242.3|6246.1|6243.3|6245.1|6242.3|5
1614652720000|2021-03-02 02:38:40|6247.1|6244.3|6247.2|6244.4|6247.2|6244.4|6247.1|6244.3|20
1614652730000|2021-03-02 02:38:50|6247.6|6244.8|6248.6|6245.8|6248.6|6245.8|6247.2|6244.4|4
1614652740000|2021-03-02 02:39:00|6248.1|6245.3|6243.2|6240.4|6248.3|6245.3|6243.2|6240.4|57
1614652750000|2021-03-02 02:39:10|6243.1|6240.3|6244.1|6241.3|6246.1|6243.3|6243.1|6240.3|33
1614652760000|2021-03-02 02:39:20|6244.9|6242.1|6245.9|6243.1|6248.1|6245.3|6244.7|6241.9|7
1614652770000|2021-03-02 02:39:30|6246.1|6243.3|6246.1|6243.3|6246.1|6243.3|6244.1|6241.3|9
1614652790000|2021-03-02 02:39:50|6246.5|6243.7|6247.1|6244.3|6247.1|6244.3|6246.5|6243.7|3
1614652800000|2021-03-02 02:40:00|6246.7|6243.9|6243.1|6240.3|6246.7|6243.9|6243.1|6240.3|5
1614652810000|2021-03-02 02:40:10|6244.1|6241.3|6245.1|6242.3|6246.1|6243.3|6244.1|6241.3|7
1614652820000|2021-03-02 02:40:20|6245.5|6242.7|6253.1|6250.3|6254.1|6251.3|6245.5|6240.6|217
1614652830000|2021-03-02 02:40:30|6253.6|6250.8|6254.1|6251.3|6255.1|6252.3|6253.5|6250.7|3
1614652840000|2021-03-02 02:40:40|6254|6251.2|6251.2|6248.4|6254|6251.2|6251.2|6248.4|66
1614652850000|2021-03-02 02:40:50|6251.1|6248.3|6252|6249.2|6252|6249.2|6251.1|6248.3|19
1614652860000|2021-03-02 02:41:00|||||||||3
1614652870000|2021-03-02 02:41:10|6252.4|6249.6|6256|6253.2|6256|6253.2|6252.4|6249.6|77
1614652880000|2021-03-02 02:41:20|6256.5|6253.7|6255.9|6253.1|6257|6254.2|6255.9|6253.1|7
1614652890000|2021-03-02 02:41:30|6256.9|6254.1|6257|6254.2|6257|6254.2|6256|6253.2|5
1614652900000|2021-03-02 02:41:40|6256.5|6253.7|6257.1|6254.3|6258.9|6256.1|6256|6253.2|82
1614652910000|2021-03-02 02:41:50|6257.9|6255.1|6257.9|6255.1|6257.9|6255.1|6257|6254.2|1
1614652920000|2021-03-02 02:42:00|6258.4|6255.6|6257|6254.2|6258.4|6255.6|6257|6253.2|18
1614652930000|2021-03-02 02:42:10|6257.1|6254.3|6257.9|6255.1|6257.9|6255.1|6257|6254.2|9
1614652940000|2021-03-02 02:42:20|6257.5|6254.7|6256.5|6253.7|6257.5|6254.7|6256.5|6253.7|3
1614652950000|2021-03-02 02:42:30|6256.9|6254.1|6257|6254.2|6257|6254.2|6256.5|6253.7|2
1614652960000|2021-03-02 02:42:40|||||||||6
1614652970000|2021-03-02 02:42:50|6257.5|6254.7|6257.1|6254.3|6258.4|6255.6|6257.1|6254.1|7
1614652980000|2021-03-02 02:43:00|6257|6254.2|6257|6254.2|6257|6254.2|6257|6254.2|2
1614652990000|2021-03-02 02:43:10|6256.6|6253.8|6256.1|6253.3|6256.6|6253.8|6256.1|6253.3|3
1614653000000|2021-03-02 02:43:20|6256.4|6253.6|6256.4|6253.6|6256.4|6253.6|6256.4|6253.6|2
1614653010000|2021-03-02 02:43:30|6256|6253.2|6256.1|6253.3|6256.1|6253.3|6256|6253.2|3
1614653020000|2021-03-02 02:43:40|||||||||3
1614653030000|2021-03-02 02:43:50|||||||||3
1614653040000|2021-03-02 02:44:00|6255.6|6252.8|6253.6|6250.8|6255.6|6252.8|6253.6|6250.8|24
1614653050000|2021-03-02 02:44:10|6253.2|6250.4|6253.2|6250.4|6253.2|6250.4|6252.7|6249.9|7
1614653060000|2021-03-02 02:44:20|6253.6|6250.8|6253.6|6250.8|6253.6|6250.8|6253.6|6250.8|1
1614653070000|2021-03-02 02:44:30|6253.7|6250.9|6256.2|6252.2|6257|6254.2|6253.7|6250.9|21
1614653080000|2021-03-02 02:44:40|6256|6253.2|6256.9|6254.1|6256.9|6254.1|6254.6|6251.8|5
1614653090000|2021-03-02 02:44:50|6256.1|6253.3|6257.4|6254.6|6257.4|6254.6|6256.1|6253.3|3
1614653100000|2021-03-02 02:45:00|6257.9|6255.1|6257.1|6254.3|6257.9|6255.1|6256.2|6253.4|8
1614653110000|2021-03-02 02:45:10|6258|6255.2|6259.1|6256.3|6259.1|6256.3|6257.5|6254.7|2
1614653120000|2021-03-02 02:45:20|||||||||5
1614653130000|2021-03-02 02:45:30|6258.1|6255.3|6258.1|6255.3|6258.1|6255.3|6258.1|6255.3|4
1614653140000|2021-03-02 02:45:40|6258|6255.2|6259.9|6257.1|6259.9|6257.1|6258|6255.2|3
1614653150000|2021-03-02 02:45:50|6260.1|6256.1|6259.1|6256.3|6260.1|6257.1|6259.1|6256.1|4
1614653160000|2021-03-02 02:46:00|6258.6|6255.8|6258.5|6255.7|6258.6|6255.8|6258.5|6255.7|1
1614653170000|2021-03-02 02:46:10|6258.1|6255.3|6258.1|6255.3|6258.1|6255.3|6258.1|6255.3|3
1614653180000|2021-03-02 02:46:20|6258|6255.2|6259.9|6257.1|6260.5|6257.7|6257.1|6254.3|11
1614653190000|2021-03-02 02:46:30|6260|6257.2|6261.5|6258.7|6261.5|6258.7|6260|6257.2|3
1614653200000|2021-03-02 02:46:40|6261.9|6259.1|6263.9|6261.1|6264.4|6261.6|6261.5|6258.7|5
1614653210000|2021-03-02 02:46:50|6263.5|6260.7|6263.9|6261.1|6264|6261.2|6262.5|6259.7|5
1614653220000|2021-03-02 02:47:00|6264|6261.2|6262.9|6260.1|6264|6261.2|6261.5|6258.7|15
1614653230000|2021-03-02 02:47:10|6262.5|6259.7|6262|6259.2|6264|6261.2|6262|6259.2|12
1614653240000|2021-03-02 02:47:20|6262.9|6260.1|6264.9|6262.1|6265.1|6262.1|6262.5|6259.7|10
1614653250000|2021-03-02 02:47:30|6264.5|6261.7|6264.1|6261.3|6264.5|6261.7|6263.1|6260.3|3
1614653260000|2021-03-02 02:47:40|6264|6261.2|6264|6261.2|6264|6261.2|6264|6261.2|19
1614653270000|2021-03-02 02:47:50|||||||||7
1614653280000|2021-03-02 02:48:00|6264.5|6261.7|6264.5|6261.7|6264.8|6262|6264|6261.2|8
1614653290000|2021-03-02 02:48:10|6264.9|6262.1|6263|6260.2|6264.9|6262.1|6263|6260.2|10
1614653300000|2021-03-02 02:48:20|6262.6|6259.8|6262.6|6259.8|6263.2|6260.4|6262.6|6259.8|3
1614653310000|2021-03-02 02:48:30|6262.2|6259.4|6262.6|6259.8|6262.6|6259.8|6262.1|6259.3|3
1614653320000|2021-03-02 02:48:40|6262.1|6259.3|6262.1|6259.3|6262.1|6259.3|6262.1|6259.3|3
1614653330000|2021-03-02 02:48:50|||||||||1
1614653340000|2021-03-02 02:49:00|||||||||8
1614653350000|2021-03-02 02:49:10|||||||||2
1614653360000|2021-03-02 02:49:20|6262.5|6259.7|6262|6259.2|6262.6|6259.8|6261.6|6258.8|3
1614653370000|2021-03-02 02:49:30|6262.1|6259.3|6262.1|6259.3|6262.1|6259.3|6262.1|6259.3|2
1614653380000|2021-03-02 02:49:40|6262.5|6259.7|6262.1|6259.3|6263.1|6260.3|6262.1|6259.3|7
1614653390000|2021-03-02 02:49:50|6263|6260.2|6265|6262.2|6265|6262.2|6263|6260.2|1
1614653400000|2021-03-02 02:50:00|6265.1|6262.3|6264.2|6260.2|6265.6|6262.8|6264.1|6260.2|12
1614653410000|2021-03-02 02:50:10|6264.1|6261.3|6264.6|6261.8|6265|6262.2|6263|6260.2|24
1614653420000|2021-03-02 02:50:20|6265|6262.2|6264.6|6261.8|6265|6262.2|6264.6|6261.8|11
1614653430000|2021-03-02 02:50:30|6264.5|6261.7|6264.5|6261.7|6264.5|6261.7|6264.5|6261.7|20
1614653440000|2021-03-02 02:50:40|6263.5|6260.7|6264.1|6261.3|6264.1|6261.3|6263|6260.2|11
1614653450000|2021-03-02 02:50:50|6264.2|6260.2|6263.1|6260.3|6264.2|6260.8|6263.1|6260.2|2
1614653460000|2021-03-02 02:51:00|6262.6|6259.8|6261.6|6258.8|6262.6|6259.8|6261.6|6258.8|8
1614653470000|2021-03-02 02:51:10|6262|6259.2|6261.2|6258.4|6262.2|6259.3|6261.1|6257.7|2
1614653480000|2021-03-02 02:51:20|6260.6|6257.8|6260.6|6257.8|6260.6|6257.8|6260.6|6257.8|2
1614653490000|2021-03-02 02:51:30|6260.2|6257.4|6262.2|6259.4|6262.2|6259.4|6260.2|6257.4|19
1614653500000|2021-03-02 02:51:40|6262.1|6259.3|6261.1|6258.3|6262.1|6259.3|6261.1|6258.3|2
1614653510000|2021-03-02 02:51:50|6260.7|6257.9|6260.2|6257.4|6261.1|6258.3|6260.2|6257.4|2
1614653520000|2021-03-02 02:52:00|||||||||3
1614653530000|2021-03-02 02:52:10|6259.7|6256.9|6258.6|6255.8|6259.7|6256.9|6258.6|6255.8|14
1614653540000|2021-03-02 02:52:20|6258.1|6255.3|6258.1|6255.3|6258.5|6255.7|6257.6|6254.8|13
1614653550000|2021-03-02 02:52:30|6258.5|6255.7|6258.6|6255.8|6258.6|6255.8|6258.2|6255.4|0
1614653560000|2021-03-02 02:52:40|6258.2|6255.4|6261.2|6258.4|6261.5|6258.7|6258.1|6255.3|12
1614653570000|2021-03-02 02:52:50|6261.6|6258.8|6263.1|6260.3|6263.1|6260.3|6261.6|6258.8|6
1614653580000|2021-03-02 02:53:00|6262.6|6259.8|6262|6259.2|6262.6|6259.8|6262|6259.2|1
1614653590000|2021-03-02 02:53:10|6262.1|6259.3|6262.1|6259.3|6262.1|6259.3|6262.1|6259.3|3
1614653600000|2021-03-02 02:53:20|||||||||2
1614653610000|2021-03-02 02:53:30|6263.3|6260.5|6264.1|6261.3|6264.1|6261.3|6263.2|6260.4|4
1614653620000|2021-03-02 02:53:40|6263.6|6260.8|6263.1|6260.3|6263.6|6260.8|6263.1|6260.3|4
1614653630000|2021-03-02 02:53:50|||||||||4
1614653640000|2021-03-02 02:54:00|6263|6260.2|6260.1|6257.3|6263|6260.2|6258.1|6255.3|40
1614653650000|2021-03-02 02:54:10|6260.5|6257.7|6261.1|6258.3|6261.1|6258.3|6260.5|6257.7|3
1614653660000|2021-03-02 02:54:20|||||||||3
1614653670000|2021-03-02 02:54:30|6260.9|6258.1|6259.6|6256.8|6261.1|6258.3|6259.6|6256.8|2
1614653680000|2021-03-02 02:54:40|6259.1|6256.3|6259.1|6256.3|6259.6|6256.8|6259.1|6256.3|3
1614653690000|2021-03-02 02:54:50|6259.6|6256.8|6263|6260.2|6263|6260.2|6259.6|6256.8|27
1614653700000|2021-03-02 02:55:00|6262.6|6259.8|6263.1|6260.3|6263.6|6260.8|6262.6|6259.8|6
1614653710000|2021-03-02 02:55:10|6262.1|6259.3|6264.2|6260.2|6265.1|6261.3|6261.1|6258.3|14
1614653720000|2021-03-02 02:55:20|6263.1|6260.3|6262.1|6259.3|6263.1|6260.3|6262.1|6259.3|2
1614653730000|2021-03-02 02:55:30|6261.6|6258.8|6262.1|6259.3|6262.1|6259.3|6261.1|6258.3|3
1614653740000|2021-03-02 02:55:40|6262|6259.2|6261.1|6258.3|6262|6259.2|6261.1|6258.3|2
1614653750000|2021-03-02 02:55:50|6260.6|6257.8|6260.1|6257.3|6260.6|6257.8|6260.1|6257.3|6
1614653760000|2021-03-02 02:56:00|6260.5|6257.7|6262.1|6259.3|6262.1|6259.3|6260.5|6257.7|7
1614653770000|2021-03-02 02:56:10|6261.2|6258.4|6261|6258.2|6261.2|6258.4|6260.2|6257.4|10
1614653780000|2021-03-02 02:56:20|6261.1|6258.3|6259.1|6256.3|6261.1|6258.3|6259.1|6256.3|5
1614653790000|2021-03-02 02:56:30|6259.6|6256.8|6259.1|6256.3|6259.6|6256.8|6258.6|6255.8|1
1614653800000|2021-03-02 02:56:40|6259.5|6256.7|6259.1|6256.3|6259.6|6256.8|6259.1|6256.3|3
1614653810000|2021-03-02 02:56:50|6258.6|6255.8|6259.1|6256.3|6259.1|6256.3|6258.6|6255.8|5
1614653820000|2021-03-02 02:57:00|6258.6|6255.8|6255.6|6252.8|6259|6256.2|6255.6|6252.8|5
1614653830000|2021-03-02 02:57:10|6254.6|6251.8|6254.6|6251.8|6255.1|6252.3|6254.6|6251.8|4
1614653840000|2021-03-02 02:57:20|6254.1|6251.3|6256.6|6253.8|6256.6|6253.8|6254.1|6251.3|16
1614653850000|2021-03-02 02:57:30|6256.1|6253.3|6255.6|6252.8|6256.1|6253.3|6254.6|6251.8|2
1614653860000|2021-03-02 02:57:40|6255.1|6252.3|6255.1|6252.3|6255.1|6252.3|6255.1|6252.3|4
1614653870000|2021-03-02 02:57:50|6254.6|6251.8|6254.1|6251.3|6254.6|6251.8|6254.1|6251.3|2
1614653880000|2021-03-02 02:58:00|6255|6252.2|6255.6|6252.8|6255.6|6252.8|6255|6252.2|11
1614653890000|2021-03-02 02:58:10|6255.1|6252.3|6255.1|6252.3|6255.6|6252.8|6255.1|6252.3|1
1614653900000|2021-03-02 02:58:20|6254.6|6251.8|6256|6253.2|6256|6253.2|6254.1|6251.3|5
1614653910000|2021-03-02 02:58:30|6256.1|6253.3|6256.1|6253.3|6256.1|6253.3|6255.1|6252.3|1
1614653920000|2021-03-02 02:58:40|6255.1|6252.3|6254.6|6251.8|6255.1|6252.3|6253.6|6250.8|11
1614653930000|2021-03-02 02:58:50|6254.1|6251.3|6254.1|6251.3|6254.1|6251.3|6253.6|6250.8|5
1614653940000|2021-03-02 02:59:00|6253.6|6250.8|6253.1|6250.3|6253.6|6250.8|6253.1|6250.3|3
1614653950000|2021-03-02 02:59:10|6253.6|6250.8|6255.1|6252.3|6256.1|6253.3|6253.1|6250.3|10
1614653960000|2021-03-02 02:59:20|6254.6|6251.8|6254.6|6251.8|6254.6|6251.8|6254.6|6251.8|4
1614653970000|2021-03-02 02:59:30|6255.1|6252.3|6256.1|6253.3|6256.1|6253.3|6254.1|6251.3|10
1614653980000|2021-03-02 02:59:40|6256.6|6253.8|6258.1|6255.3|6258.1|6255.3|6256.6|6253.8|2
1614653990000|2021-03-02 02:59:50|6257.6|6254.8|6256.1|6253.3|6257.6|6254.8|6256.1|6253.3|1
1614654000000|2021-03-02 03:00:00|6255.1|6252.3|6253.6|6250.8|6255.1|6252.3|6253.6|6250.8|18
1614654010000|2021-03-02 03:00:10|6254.1|6251.3|6257.1|6254.3|6257.1|6254.3|6254.1|6251.3|8
1614654020000|2021-03-02 03:00:20|6256.6|6253.8|6257.1|6254.3|6257.1|6254.3|6256.6|6253.8|0
1614654030000|2021-03-02 03:00:30|6256.2|6253.4|6257.1|6254.3|6257.1|6254.3|6256.1|6253.3|1
1614654060000|2021-03-02 03:01:00|6258.9|6256.1|6258.6|6255.8|6258.9|6256.1|6258.6|6255.8|14
1614654070000|2021-03-02 03:01:10|6259.1|6256.3|6259.1|6256.3|6259.6|6256.8|6259.1|6256.3|1
1614654080000|2021-03-02 03:01:20|6258.6|6255.8|6261.6|6258.8|6262.2|6259.3|6258.6|6255.8|6
1614654090000|2021-03-02 03:01:30|6262|6259.2|6262.5|6259.7|6262.5|6259.7|6261.6|6258.8|1
1614654100000|2021-03-02 03:01:40|6263.1|6260.3|6263.1|6260.3|6263.1|6260.3|6262.6|6259.8|21
1614654110000|2021-03-02 03:01:50|6262.6|6259.8|6262.6|6259.8|6262.6|6259.8|6262|6259.2|5
1614654120000|2021-03-02 03:02:00|6262.1|6259.3|6262.6|6259.8|6262.6|6259.8|6262.1|6259.3|6
1614654130000|2021-03-02 03:02:10|6263.6|6260.8|6264|6261.2|6264|6261.2|6263.1|6260.3|51
1614654140000|2021-03-02 03:02:20|6264.5|6261.7|6262.6|6259.8|6264.6|6261.8|6262.6|6259.8|11
1614654150000|2021-03-02 03:02:30|6262.1|6259.3|6262.1|6259.3|6262.6|6259.8|6261.1|6258.3|7
1614654160000|2021-03-02 03:02:40|6262.5|6259.7|6261.6|6258.8|6262.6|6259.8|6261.6|6258.8|23
1614654170000|2021-03-02 03:02:50|6261.1|6258.3|6261.1|6258.3|6261.1|6258.3|6261.1|6258.3|2
1614654180000|2021-03-02 03:03:00|6261.6|6258.8|6261.1|6258.3|6262|6259.2|6261.1|6258.3|8
1614654190000|2021-03-02 03:03:10|6261.6|6258.8|6262|6259.2|6262|6259.2|6261.6|6258.8|24
1614654200000|2021-03-02 03:03:20|6262.5|6259.7|6262.5|6259.7|6262.5|6259.7|6262.5|6259.7|0
1614654210000|2021-03-02 03:03:30|6262.6|6259.8|6263|6260.2|6263|6260.2|6262.6|6259.8|2
1614654220000|2021-03-02 03:03:40|6263.6|6260.8|6264.6|6261.8|6264.6|6261.8|6263.1|6260.3|33
1614654230000|2021-03-02 03:03:50|||||||||15
1614654240000|2021-03-02 03:04:00|6263.6|6260.8|6263.6|6260.8|6263.6|6260.8|6262.6|6259.8|20
1614654250000|2021-03-02 03:04:10|||||||||3
1614654260000|2021-03-02 03:04:20|6266|6263.2|6265|6262.2|6266.5|6263.7|6264.1|6261.1|7
1614654270000|2021-03-02 03:04:30|6265.1|6262.3|6266|6263.2|6266|6263.2|6265.1|6262.3|5
1614654280000|2021-03-02 03:04:40|6266.1|6263.3|6266.1|6263.3|6266.2|6263.3|6266.1|6262.2|6
1614654290000|2021-03-02 03:04:50|6266.6|6263.8|6267.1|6264.3|6268.1|6265.3|6266.6|6263.8|8
1614654300000|2021-03-02 03:05:00|6266.2|6263.4|6267.1|6264.3|6268|6265.2|6266.1|6263.3|39
1614654310000|2021-03-02 03:05:10|6266.1|6263.3|6265.7|6262.9|6266.1|6263.3|6265.7|6262.9|4
1614654320000|2021-03-02 03:05:20|6266.5|6263.7|6265.1|6262.3|6266.5|6263.7|6265.1|6262.3|3
1614654340000|2021-03-02 03:05:40|6264.9|6262.1|6263.1|6260.3|6264.9|6262.1|6262.1|6259.3|6
1614654350000|2021-03-02 03:05:50|6262.6|6259.8|6263.1|6260.3|6263.1|6260.3|6262.6|6259.8|0
1614654360000|2021-03-02 03:06:00|6262.6|6259.8|6266.1|6263.3|6266.1|6263.3|6262.6|6259.8|58
1614654370000|2021-03-02 03:06:10|6264.1|6261.3|6264.1|6261.3|6264.1|6261.3|6263.6|6260.8|3
1614654390000|2021-03-02 03:06:30|6264.2|6260.2|6262.1|6259.3|6264.2|6260.3|6262.1|6259.2|0
1614654410000|2021-03-02 03:06:50|||||||||1
1614654420000|2021-03-02 03:07:00|6261.6|6258.8|6261.6|6258.8|6261.6|6258.8|6261.6|6258.8|0
1614654430000|2021-03-02 03:07:10|||||||||2
1614654440000|2021-03-02 03:07:20|6261.5|6258.7|6262.1|6259.3|6262.1|6259.3|6261.5|6258.7|27
1614654450000|2021-03-02 03:07:30|6262.9|6260.1|6263|6260.2|6263|6260.2|6262.9|6260.1|0
1614654460000|2021-03-02 03:07:40|6263.2|6260.4|6263.1|6260.3|6264.1|6261.3|6263.1|6260.3|1
1614654500000|2021-03-02 03:08:20|6264.1|6261.3|6262|6259.2|6264.1|6261.3|6261.6|6258.8|5
1614654510000|2021-03-02 03:08:30|6262.1|6259.3|6263.6|6260.8|6263.6|6260.8|6262.1|6259.3|3
1614654520000|2021-03-02 03:08:40|6264.1|6261.3|6264|6261.2|6264.1|6261.3|6263.6|6260.8|2
1614654530000|2021-03-02 03:08:50|6264.1|6261.3|6265.1|6262.3|6265.1|6262.3|6264.1|6261.3|7
1614654540000|2021-03-02 03:09:00|6264.6|6261.8|6262.1|6259.3|6265.1|6262.3|6262.1|6259.3|11
1614654550000|2021-03-02 03:09:10|6262.5|6259.7|6263|6260.2|6263|6260.2|6262.5|6259.7|11
1614654560000|2021-03-02 03:09:20|6262.6|6259.8|6262.1|6259.3|6262.6|6259.8|6262.1|6259.3|2
1614654570000|2021-03-02 03:09:30|6262.5|6259.7|6263|6260.2|6263|6260.2|6262.5|6259.7|0
1614654590000|2021-03-02 03:09:50|6263.4|6260.6|6264|6261.2|6264|6261.2|6263.4|6260.6|1
1614654600000|2021-03-02 03:10:00|6264.1|6261.3|6264.1|6261.3|6265.1|6261.3|6264.1|6261.1|2
1614654610000|2021-03-02 03:10:10|6264|6261.2|6264|6261.2|6264|6261.2|6264|6261.2|0
1614654620000|2021-03-02 03:10:20|6265|6262.2|6265.5|6262.7|6265.9|6263.1|6265|6262.2|2
1614654630000|2021-03-02 03:10:30|6265.9|6263.1|6266.5|6263.7|6266.5|6263.7|6265.5|6262.7|1
1614654640000|2021-03-02 03:10:40|6266.9|6264.1|6267|6264.2|6267.9|6265.1|6266.5|6263.7|6
1614654650000|2021-03-02 03:10:50|6268|6265.2|6268.5|6265.7|6268.5|6265.7|6267.5|6264.7|13
1614654660000|2021-03-02 03:11:00|6268.4|6265.6|6269|6266.2|6269|6266.2|6267.5|6264.7|8
1614654670000|2021-03-02 03:11:10|6270|6267.2|6269.5|6266.7|6270|6267.2|6269.5|6266.7|1
1614654680000|2021-03-02 03:11:20|6270|6267.2|6270.5|6267.7|6271|6268.2|6269.5|6266.7|3
1614654690000|2021-03-02 03:11:30|6270.9|6268.1|6271|6268.2|6271|6268.2|6270|6267.2|24
1614654700000|2021-03-02 03:11:40|6271.1|6268.3|6271.5|6268.7|6271.5|6268.7|6271.1|6268.3|4
1614654710000|2021-03-02 03:11:50|6272|6269.2|6272|6269.2|6272|6269.2|6271.1|6268.3|11
1614654720000|2021-03-02 03:12:00|6272.1|6269.3|6273.5|6270.7|6273.5|6270.7|6272.1|6269.3|1
1614654730000|2021-03-02 03:12:10|6274|6271.2|6272|6269.2|6274|6271.2|6271|6268.2|9
1614654740000|2021-03-02 03:12:20|6271.6|6268.8|6272|6269.2|6272|6269.2|6271.5|6268.7|0
1614654750000|2021-03-02 03:12:30|6271.6|6268.8|6271.5|6268.7|6271.6|6268.8|6271.5|6268.7|0
1614654770000|2021-03-02 03:12:50|6272|6269.2|6272|6269.2|6272|6269.2|6272|6269.2|6
1614654790000|2021-03-02 03:13:10|6273|6270.2|6273|6270.2|6273|6270.2|6273|6270.2|102
1614654800000|2021-03-02 03:13:20|6272|6269.2|6272|6269.2|6272|6269.2|6272|6269.2|3
1614654810000|2021-03-02 03:13:30|6271|6268.2|6271|6268.2|6271|6268.2|6271|6268.2|4
1614654820000|2021-03-02 03:13:40|6270.1|6267.3|6270|6267.2|6270.1|6267.3|6270|6267.2|0
1614654830000|2021-03-02 03:13:50|6269.2|6266.4|6270|6267.2|6270|6267.2|6269|6266.2|2
1614654840000|2021-03-02 03:14:00|6270.5|6267.7|6271|6268.2|6271|6268.2|6270.5|6267.7|1
1614654850000|2021-03-02 03:14:10|6270|6267.2|6270|6267.2|6270|6267.2|6270|6267.2|0
1614654870000|2021-03-02 03:14:30|6269.5|6266.7|6269.1|6266.3|6269.5|6266.7|6269.1|6266.3|0
1614654880000|2021-03-02 03:14:40|6269|6266.2|6269|6266.2|6269|6266.2|6269|6266.2|0
1614654890000|2021-03-02 03:14:50|6268.1|6265.3|6268.1|6265.3|6268.5|6265.7|6268.1|6265.3|16
1614654900000|2021-03-02 03:15:00|6266.9|6264.1|6266|6263.2|6266.9|6264.1|6265.1|6262.3|5
1614654910000|2021-03-02 03:15:10|6265|6262.2|6265|6262.2|6266|6263.2|6265|6262.2|0
1614654920000|2021-03-02 03:15:20|6265.5|6262.7|6266|6263.2|6266|6263.2|6265|6262.2|4
1614654930000|2021-03-02 03:15:30|6266.5|6263.7|6266|6263.2|6266.5|6263.7|6266|6263.2|13
1614654950000|2021-03-02 03:15:50|6266.1|6263.3|6267.4|6264.6|6267.4|6264.6|6266.1|6263.3|21
1614654980000|2021-03-02 03:16:20|6268|6265.2|6268|6265.2|6268|6265.2|6268|6265.2|3
1614654990000|2021-03-02 03:16:30|6268.5|6265.7|6269|6266.2|6269|6266.2|6268.5|6265.7|0
1614655000000|2021-03-02 03:16:40|6268.6|6265.8|6269|6266.2|6269|6266.2|6268.5|6265.7|0
1614655010000|2021-03-02 03:16:50|6268|6265.2|6268|6265.2|6268|6265.2|6268|6265.2|1
1614655040000|2021-03-02 03:17:20|6268.5|6265.7|6268.5|6265.7|6268.5|6265.7|6268.5|6265.7|0
1614655050000|2021-03-02 03:17:30|6268.1|6265.3|6268|6265.2|6268.1|6265.3|6268|6265.2|0
1614655070000|2021-03-02 03:17:50|||||||||1
1614655090000|2021-03-02 03:18:10|6267|6264.2|6266.1|6263.3|6267|6264.2|6266.1|6263.3|8
1614655100000|2021-03-02 03:18:20|6266.2|6263.4|6267|6264.2|6267|6264.2|6266.1|6263.3|5
1614655110000|2021-03-02 03:18:30|6266.1|6263.3|6266.1|6263.3|6266.1|6263.3|6266.1|6263.3|0
1614655120000|2021-03-02 03:18:40|6267|6264.2|6267|6264.2|6267|6264.2|6267|6264.2|0
1614655130000|2021-03-02 03:18:50|6266.6|6263.8|6266.1|6263.3|6266.6|6263.8|6266.1|6263.3|0
1614655150000|2021-03-02 03:19:10|6266|6263.2|6266|6263.2|6266|6263.2|6266|6263.2|0
1614655160000|2021-03-02 03:19:20|||||||||1
1614655170000|2021-03-02 03:19:30|||||||||2
1614655180000|2021-03-02 03:19:40|6265.5|6262.7|6265|6262.2|6266|6263.2|6264.5|6261.7|3
1614655190000|2021-03-02 03:19:50|6265.5|6262.7|6268|6265.2|6268|6265.2|6265|6262.2|12
1614655220000|2021-03-02 03:20:20|6268.5|6265.7|6268.5|6265.7|6268.5|6265.7|6268.1|6265.3|0
1614655230000|2021-03-02 03:20:30|6269|6266.2|6271.9|6269.1|6271.9|6269.1|6269|6266.2|11
1614655240000|2021-03-02 03:20:40|6272|6269.2|6272|6269.2|6272|6269.2|6271.5|6268.7|18
1614655250000|2021-03-02 03:20:50|6272.4|6269.6|6272.5|6269.7|6272.5|6269.7|6271|6268.2|4
1614655260000|2021-03-02 03:21:00|6271|6268.2|6272.1|6269.3|6272.5|6269.7|6271|6268.2|11
1614655270000|2021-03-02 03:21:10|6272.5|6269.7|6272|6269.2|6273|6270.2|6272|6269.2|1
1614655280000|2021-03-02 03:21:20|6271|6268.2|6271|6268.2|6271|6268.2|6271|6268.2|0
1614655290000|2021-03-02 03:21:30|6270|6267.2|6269|6266.2|6270|6267.2|6269|6266.2|0
1614655300000|2021-03-02 03:21:40|6269.5|6266.7|6272.4|6269.6|6272.4|6269.6|6269.5|6266.7|16
1614655310000|2021-03-02 03:21:50|6271.5|6268.7|6270|6267.2|6272|6269.2|6269.5|6266.7|65
1614655320000|2021-03-02 03:22:00|6269.5|6266.7|6269.9|6267.1|6269.9|6267.1|6269.5|6266.7|1
1614655330000|2021-03-02 03:22:10|6270|6267.2|6269.8|6267|6270|6267.2|6269.4|6266.6|0
1614655340000|2021-03-02 03:22:20|6269.5|6266.7|6267|6264.2|6269.5|6266.7|6267|6264.2|8
1614655360000|2021-03-02 03:22:40|6267.9|6265.1|6267.9|6265.1|6267.9|6265.1|6267.9|6265.1|2
1614655370000|2021-03-02 03:22:50|6268.5|6265.7|6268.9|6266.1|6269|6266.2|6268.5|6265.7|3
1614655380000|2021-03-02 03:23:00|6269|6266.2|6267|6264.2|6269|6266.2|6266.1|6263.1|0
1614655410000|2021-03-02 03:23:30|6266|6263.2|6266|6263.2|6266|6263.2|6266|6263.2|0
1614655420000|2021-03-02 03:23:40|6266.5|6263.7|6265.5|6262.7|6266.5|6263.7|6265.5|6262.7|0
1614655430000|2021-03-02 03:23:50|6266.5|6263.7|6266|6263.2|6266.5|6263.7|6266|6263.2|2
1614655440000|2021-03-02 03:24:00|6265.5|6262.7|6265.9|6263.1|6265.9|6263.1|6265|6262.2|10
1614655450000|2021-03-02 03:24:10|6266.1|6262.1|6265.9|6263.1|6266.1|6263.1|6265.5|6262.1|0
1614655470000|2021-03-02 03:24:30|6266|6263.2|6264.5|6261.7|6266|6263.2|6264.5|6261.7|34
1614655480000|2021-03-02 03:24:40|6266|6263.2|6265.5|6262.7|6266|6263.2|6265.5|6262.7|58
1614655490000|2021-03-02 03:24:50|6264.5|6261.7|6264.5|6261.7|6264.5|6261.7|6264.1|6261.3|2
1614655500000|2021-03-02 03:25:00|6266|6263.2|6268|6265.2|6268|6265.2|6266|6263.2|33
1614655510000|2021-03-02 03:25:10|6267.5|6264.7|6267|6264.2|6267.5|6264.7|6267|6264.2|0
1614655520000|2021-03-02 03:25:20|6266.5|6263.7|6267|6264.2|6267|6264.2|6266.5|6263.7|0
1614655530000|2021-03-02 03:25:30|6266.5|6263.7|6264.1|6261.3|6266.5|6263.7|6264.1|6261.3|6
1614655540000|2021-03-02 03:25:40|6265|6262.2|6265|6262.2|6265|6262.2|6265|6262.2|4
1614655550000|2021-03-02 03:25:50|6265.9|6263.1|6265.4|6262.6|6266.1|6263.1|6265.4|6262.1|0
1614655560000|2021-03-02 03:26:00|6265|6262.2|6265|6262.2|6265|6262.2|6265|6262.2|0
1614655580000|2021-03-02 03:26:20|6264.5|6261.7|6263.5|6260.7|6264.9|6262.1|6263.4|6260.6|3
1614655590000|2021-03-02 03:26:30|6263.4|6260.6|6262.9|6260.1|6263.9|6261.1|6262.9|6260.1|1
1614655600000|2021-03-02 03:26:40|6262.4|6259.6|6262|6259.2|6262.9|6260.1|6262|6259.2|8
1614655610000|2021-03-02 03:26:50|6262.9|6260.1|6262.9|6260.1|6262.9|6260.1|6262.9|6260.1|2
1614655620000|2021-03-02 03:27:00|6263.9|6261.1|6263|6260.2|6263.9|6261.1|6263|6260.2|1
1614655640000|2021-03-02 03:27:20|6263.4|6260.6|6263|6260.2|6263.4|6260.6|6263|6260.2|0
1614655650000|2021-03-02 03:27:30|6263.2|6259.2|6262.9|6260.1|6263.2|6260.1|6262.9|6259.2|0
1614655660000|2021-03-02 03:27:40|6262.4|6259.6|6261.9|6259.1|6262.4|6259.6|6261.9|6259.1|5
1614655670000|2021-03-02 03:27:50|||||||||2
1614655680000|2021-03-02 03:28:00|6262.8|6260|6263.3|6260.5|6263.3|6260.5|6262.4|6259.6|5
1614655690000|2021-03-02 03:28:10|6263.4|6260.6|6263.4|6260.6|6263.4|6260.6|6263.4|6260.6|0
1614655700000|2021-03-02 03:28:20|6263|6260.2|6263.9|6261.1|6264.9|6262.1|6263|6260.2|5
1614655720000|2021-03-02 03:28:40|6264.9|6262.1|6265.9|6263.1|6265.9|6263.1|6264.9|6262.1|1
1614655730000|2021-03-02 03:28:50|6265.4|6262.6|6263.9|6261.1|6265.9|6263.1|6263|6260.2|1
1614655740000|2021-03-02 03:29:00|6264|6260|6262.9|6260.1|6264|6261|6262.9|6260|0
1614655750000|2021-03-02 03:29:10|||||||||1
1614655760000|2021-03-02 03:29:20|6262.5|6259.7|6262.8|6260|6262.9|6260.1|6261.9|6259.1|4
1614655770000|2021-03-02 03:29:30|6262.9|6260.1|6262.9|6260.1|6263.9|6261.1|6262.4|6259.6|1
1614655780000|2021-03-02 03:29:40|6263.4|6260.6|6262.9|6260.1|6263.9|6261.1|6262.4|6259.6|1
1614655800000|2021-03-02 03:30:00|6263.4|6260.6|6263|6260.2|6263.4|6260.6|6263|6260.2|1
1614655810000|2021-03-02 03:30:10|6262.8|6260|6261.9|6259.1|6262.9|6260.1|6261.4|6258.6|3
1614655830000|2021-03-02 03:30:30|6262.4|6259.6|6263.9|6261.1|6263.9|6261.1|6261.9|6259.1|1
1614655840000|2021-03-02 03:30:40|6264.4|6261.6|6263.9|6261.1|6265.9|6263.1|6263.9|6261.1|2
1614655850000|2021-03-02 03:30:50|6263|6260.2|6262.9|6260.1|6263|6260.2|6262.9|6260.1|0
1614655860000|2021-03-02 03:31:00|6263.4|6260.6|6263|6260.2|6263.9|6261.1|6263|6260.2|0
1614655870000|2021-03-02 03:31:10|6262.9|6260.1|6263.4|6260.6|6263.4|6260.6|6262.9|6260.1|0
1614655880000|2021-03-02 03:31:20|6264.3|6261.5|6263.9|6261.1|6264.9|6262.1|6263.9|6261.1|3
1614655890000|2021-03-02 03:31:30|6263.4|6260.6|6262.9|6260.1|6263.4|6260.6|6262.9|6260.1|3
1614655900000|2021-03-02 03:31:40|6264.4|6261.6|6263.9|6261.1|6264.8|6262|6263.9|6261.1|4
1614655920000|2021-03-02 03:32:00|6264.3|6261.5|6265.8|6263|6265.8|6263|6264.3|6261.5|5
1614655930000|2021-03-02 03:32:10|6266.2|6263.4|6267.4|6264.6|6267.4|6264.6|6266.2|6263.4|4
1614655940000|2021-03-02 03:32:20|6268.4|6265.6|6266.4|6263.6|6268.4|6265.6|6266.4|6263.6|151
1614655950000|2021-03-02 03:32:30|6266.5|6263.7|6268.5|6265.7|6268.9|6266.1|6266.5|6263.7|26
1614655960000|2021-03-02 03:32:40|6268.9|6266.1|6268.9|6266.1|6268.9|6266.1|6268.5|6265.7|2
1614655970000|2021-03-02 03:32:50|6268.5|6265.7|6268.5|6265.7|6268.9|6266.1|6268.5|6265.7|0
1614655980000|2021-03-02 03:33:00|6268.9|6266.1|6269.9|6267.1|6269.9|6267.1|6268.9|6266.1|2
1614656040000|2021-03-02 03:34:00|6270.3|6267.5|6269.9|6267.1|6270.3|6267.5|6269.9|6267.1|2
1614656050000|2021-03-02 03:34:10|6270.4|6267.6|6271.9|6269.1|6271.9|6269.1|6270.4|6267.6|20
1614656060000|2021-03-02 03:34:20|6272.4|6269.6|6272.9|6270.1|6272.9|6270.1|6272.4|6269.6|1
1614656070000|2021-03-02 03:34:30|6272|6269.2|6272|6269.2|6272|6269.2|6272|6269.2|6
1614656080000|2021-03-02 03:34:40|6272.9|6270.1|6273.1|6270.3|6273.1|6270.3|6272.9|6270.1|0
1614656100000|2021-03-02 03:35:00|6272.5|6269.7|6272.9|6270.1|6272.9|6270.1|6272.5|6269.7|16
1614656110000|2021-03-02 03:35:10|6273|6270.2|6273.5|6270.7|6273.5|6270.7|6273|6270.2|3
1614656120000|2021-03-02 03:35:20|6273.1|6270.3|6273|6270.2|6273.1|6270.3|6273|6270.2|2
1614656130000|2021-03-02 03:35:30|6272.6|6269.8|6272.5|6269.7|6272.6|6269.8|6272.5|6269.7|0
1614656150000|2021-03-02 03:35:50|6272|6269.2|6272.9|6270.1|6272.9|6270.1|6272|6269.2|4
1614656160000|2021-03-02 03:36:00|6273|6270.2|6272.5|6269.7|6273|6270.2|6272.5|6269.7|0
1614656170000|2021-03-02 03:36:10|6272.9|6270.1|6273|6270.2|6273.5|6270.7|6272.9|6270.1|2
1614656190000|2021-03-02 03:36:30|6272.6|6269.8|6273|6270.2|6273|6270.2|6272.5|6269.7|1
1614656240000|2021-03-02 03:37:20|6273.5|6270.7|6273.5|6270.7|6273.5|6270.7|6273.5|6270.7|15
1614656250000|2021-03-02 03:37:30|||||||||18
1614656260000|2021-03-02 03:37:40|6273|6270.2|6273|6270.2|6273|6270.2|6273|6270.2|1
1614656270000|2021-03-02 03:37:50|6273.4|6270.6|6273.5|6270.7|6273.5|6270.7|6273|6270.2|0
1614656280000|2021-03-02 03:38:00|6273.1|6270.3|6273.5|6270.7|6273.5|6270.7|6273|6270.2|2
1614656290000|2021-03-02 03:38:10|6273.1|6270.3|6273.5|6270.7|6273.5|6270.7|6273|6270.2|5
1614656300000|2021-03-02 03:38:20|||||||||7
1614656310000|2021-03-02 03:38:30|6274.6|6271.8|6274.5|6271.7|6274.6|6271.8|6274.5|6271.7|60
1614656320000|2021-03-02 03:38:40|6275.4|6272.6|6277.4|6274.6|6277.4|6274.6|6275.4|6272.6|67
1614656330000|2021-03-02 03:38:50|6277.5|6274.7|6278|6275.2|6278.4|6275.6|6277.5|6274.7|1
1614656340000|2021-03-02 03:39:00|6277.9|6275.1|6277.9|6275.1|6277.9|6275.1|6277.5|6274.7|0
1614656360000|2021-03-02 03:39:20|6278.4|6275.6|6278|6275.2|6278.5|6275.7|6278|6275.2|0
1614656370000|2021-03-02 03:39:30|6277.4|6274.6|6277.4|6274.6|6277.4|6274.6|6277.4|6274.6|1
1614656380000|2021-03-02 03:39:40|6277.9|6275.1|6278|6275.2|6278|6275.2|6277.9|6275.1|0
1614656390000|2021-03-02 03:39:50|6278.4|6275.6|6279|6276.2|6279|6276.2|6278.4|6275.6|5
1614656400000|2021-03-02 03:40:00|||||||||1
1614656410000|2021-03-02 03:40:10|6279.9|6277.1|6279.5|6276.7|6280.4|6277.6|6279.5|6276.7|27
1614656420000|2021-03-02 03:40:20|6280|6277.2|6282|6279.2|6282|6279.2|6280|6277.2|14
1614656430000|2021-03-02 03:40:30|6281.5|6278.7|6282.1|6279.3|6282.5|6279.7|6281.5|6278.7|5
1614656440000|2021-03-02 03:40:40|6282|6279.2|6282|6279.2|6282|6279.2|6281|6278.2|3
1614656450000|2021-03-02 03:40:50|6281.9|6279.1|6281|6278.2|6281.9|6279.1|6281|6278.2|4
1614656460000|2021-03-02 03:41:00|6280.6|6277.8|6281|6278.2|6281|6278.2|6280.5|6277.7|0
1614656470000|2021-03-02 03:41:10|6280.6|6277.8|6280.5|6277.7|6280.6|6277.8|6280.5|6277.7|0
1614656490000|2021-03-02 03:41:30|6280|6277.2|6279.5|6276.7|6280|6277.2|6278.9|6276.1|13
1614656500000|2021-03-02 03:41:40|6280.8|6278|6278.4|6275.6|6281.5|6278.7|6278.4|6275|13
1614656510000|2021-03-02 03:41:50|6278.9|6276.1|6280.5|6277.7|6280.9|6278.1|6278.9|6276.1|2
1614656520000|2021-03-02 03:42:00|6280.4|6277.6|6280|6277.2|6280.4|6277.6|6279.5|6276.7|4
1614656530000|2021-03-02 03:42:10|6280.5|6277.7|6280|6277.2|6280.5|6277.7|6280|6277.2|0
1614656540000|2021-03-02 03:42:20|6279.6|6276.8|6278.5|6275.7|6279.6|6276.8|6278.5|6275.7|0
1614656560000|2021-03-02 03:42:40|6279.5|6276.7|6280|6277.2|6281|6278.2|6279.5|6276.7|6
1614656570000|2021-03-02 03:42:50|6279.9|6277.1|6279.9|6277.1|6279.9|6277.1|6279.9|6277.1|1
1614656580000|2021-03-02 03:43:00|6279.5|6276.7|6279.1|6276.3|6279.5|6276.7|6279.1|6276.3|0
1614656590000|2021-03-02 03:43:10|6279|6276.2|6279|6276.2|6279|6276.2|6279|6276.2|0
1614656600000|2021-03-02 03:43:20|6279.4|6276.6|6278.5|6275.7|6279.5|6276.7|6278|6275.2|0
1614656610000|2021-03-02 03:43:30|6278.9|6276.1|6278.9|6276.1|6278.9|6276.1|6278.9|6276.1|0
1614656620000|2021-03-02 03:43:40|6279.4|6276.6|6279|6276.2|6279.4|6276.6|6279|6276.2|0
1614656640000|2021-03-02 03:44:00|6278.9|6276.1|6278.9|6276.1|6278.9|6276.1|6278|6275.2|0
1614656650000|2021-03-02 03:44:10|6278.5|6275.7|6278.5|6275.7|6278.9|6276.1|6278|6275.2|1
1614656660000|2021-03-02 03:44:20|6278.9|6276.1|6278.9|6276.1|6278.9|6276.1|6278.9|6276.1|2
1614656680000|2021-03-02 03:44:40|6278.5|6275.7|6278.9|6276.1|6278.9|6276.1|6278.5|6275.7|10
1614656690000|2021-03-02 03:44:50|6279.9|6277.1|6279.9|6277.1|6279.9|6277.1|6279.9|6277.1|14
1614656700000|2021-03-02 03:45:00|6280.4|6277.6|6278.5|6275.7|6280.4|6277.6|6278.5|6275.7|24
1614656710000|2021-03-02 03:45:10|6279.4|6276.6|6278.9|6276.1|6279.4|6276.6|6278.5|6275.7|10
1614656720000|2021-03-02 03:45:20|6280.9|6278.1|6281|6278.2|6281.5|6278.7|6280.9|6278.1|6
1614656730000|2021-03-02 03:45:30|6281.4|6278.6|6281.5|6278.7|6281.5|6278.7|6281.4|6278.6|0
1614656740000|2021-03-02 03:45:40|6281.1|6278.3|6281.5|6278.7|6281.5|6278.7|6281|6278.2|0
1614656750000|2021-03-02 03:45:50|6281|6278.2|6281|6278.2|6281|6278.2|6281|6278.2|2
1614656760000|2021-03-02 03:46:00|6281.5|6278.7|6281.5|6278.7|6281.5|6278.7|6281.5|6278.7|0
1614656770000|2021-03-02 03:46:10|6281|6278.2|6281|6278.2|6281.5|6278.7|6281|6278.2|0
1614656780000|2021-03-02 03:46:20|6281.5|6278.7|6281.5|6278.7|6281.5|6278.7|6281.5|6278.7|4
1614656800000|2021-03-02 03:46:40|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|34
1614656820000|2021-03-02 03:47:00|6284|6281.2|6284|6281.2|6284|6281.2|6284|6281.2|0
1614656830000|2021-03-02 03:47:10|6283.5|6280.7|6283.5|6280.7|6283.5|6280.7|6283.5|6280.7|1
1614656840000|2021-03-02 03:47:20|6283.9|6281.1|6285|6282.2|6285.5|6282.7|6283.9|6281.1|6
1614656850000|2021-03-02 03:47:30|6284.6|6281.8|6284.5|6281.7|6284.6|6281.8|6284.5|6281.7|1
1614656860000|2021-03-02 03:47:40|6284.4|6281.6|6284|6281.2|6284.4|6281.6|6284|6281.2|1
1614656870000|2021-03-02 03:47:50|6283.2|6280.4|6283|6280.2|6283.2|6280.4|6283|6280.2|9
1614656890000|2021-03-02 03:48:10|6283.5|6280.7|6283.5|6280.7|6283.5|6280.7|6283.5|6280.7|0
1614656900000|2021-03-02 03:48:20|6283.1|6280.3|6283|6280.2|6283.5|6280.7|6283|6280.2|2
1614656910000|2021-03-02 03:48:30|6283.5|6280.7|6283.1|6280.3|6283.9|6281.1|6283.1|6280.3|1
1614656920000|2021-03-02 03:48:40|6282.6|6279.8|6283|6280.2|6283|6280.2|6282.4|6279.6|0
1614656930000|2021-03-02 03:48:50|6282.5|6279.7|6282.5|6279.7|6282.5|6279.7|6282.5|6279.7|0
1614656940000|2021-03-02 03:49:00|6282|6279.2|6282|6279.2|6282|6279.2|6282|6279.2|6
1614656950000|2021-03-02 03:49:10|6282.4|6279.6|6282.5|6279.7|6282.5|6279.7|6282.4|6279.6|0
1614656960000|2021-03-02 03:49:20|6282|6279.2|6281.5|6278.7|6282|6279.2|6281.5|6278.7|1
1614656980000|2021-03-02 03:49:40|6281.1|6278.3|6280.5|6277.7|6281.1|6278.3|6280.5|6277.7|2
1614656990000|2021-03-02 03:49:50|6281.5|6278.7|6281|6278.2|6281.5|6278.7|6281|6278.2|4
1614657000000|2021-03-02 03:50:00|6281.4|6278.6|6281|6278.2|6281.9|6279.1|6281|6278.2|2
1614657040000|2021-03-02 03:50:40|6281.4|6278.6|6281|6278.2|6281.5|6278.7|6281|6278.2|0
1614657050000|2021-03-02 03:50:50|6281.5|6278.7|6281.1|6278.3|6281.5|6278.7|6281.1|6278.3|0
1614657060000|2021-03-02 03:51:00|6281|6278.2|6281|6278.2|6281|6278.2|6281|6278.2|0
1614657070000|2021-03-02 03:51:10|6280.6|6277.8|6280.5|6277.7|6280.6|6277.8|6280.5|6277.7|0
1614657110000|2021-03-02 03:51:50|6280.1|6277.3|6280.5|6277.7|6280.5|6277.7|6280.1|6277.3|5
1614657120000|2021-03-02 03:52:00|6280.1|6277.3|6280.5|6277.7|6280.5|6277.7|6280.1|6277.3|8
1614657130000|2021-03-02 03:52:10|6280.1|6277.3|6280.5|6277.7|6280.5|6277.7|6280.1|6277.3|7
1614657140000|2021-03-02 03:52:20|6280.1|6277.3|6280.5|6277.7|6280.5|6277.7|6280.1|6277.3|0
1614657150000|2021-03-02 03:52:30|6280.1|6277.3|6280.5|6277.7|6280.5|6277.7|6280.1|6277.3|5
1614657160000|2021-03-02 03:52:40|6280.1|6277.3|6280.5|6277.7|6280.5|6277.7|6280.1|6277.3|0
1614657170000|2021-03-02 03:52:50|6280.1|6277.3|6280.1|6277.3|6280.5|6277.7|6280.1|6277.3|0
1614657180000|2021-03-02 03:53:00|6280.5|6277.7|6280.5|6277.7|6280.5|6277.7|6280.5|6277.7|0
1614657190000|2021-03-02 03:53:10|6280.1|6277.3|6281.5|6278.7|6281.5|6278.7|6280.1|6277.3|5
1614657200000|2021-03-02 03:53:20|||||||||2
1614657210000|2021-03-02 03:53:30|6281.9|6279.1|6282|6279.2|6282.4|6279.6|6281.9|6279.1|0
1614657220000|2021-03-02 03:53:40|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|0
1614657240000|2021-03-02 03:54:00|||||||||11
1614657250000|2021-03-02 03:54:10|6282.4|6279.6|6282|6279.2|6282.4|6279.6|6282|6279.2|0
1614657270000|2021-03-02 03:54:30|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|0
1614657280000|2021-03-02 03:54:40|6281.5|6278.7|6281.5|6278.7|6281.5|6278.7|6281.5|6278.7|1
1614657290000|2021-03-02 03:54:50|||||||||1
1614657300000|2021-03-02 03:55:00|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|4
1614657310000|2021-03-02 03:55:10|6282.4|6279.6|6282.8|6280|6282.8|6280|6282.4|6279.6|0
1614657330000|2021-03-02 03:55:30|6282.9|6280.1|6282.9|6280.1|6282.9|6280.1|6282.9|6280.1|0
1614657350000|2021-03-02 03:55:50|6282.5|6279.7|6282.5|6279.7|6282.5|6279.7|6282.5|6279.7|0
1614657360000|2021-03-02 03:56:00|6282.1|6279.3|6282.1|6279.3|6282.5|6279.7|6282.1|6279.3|1
1614657370000|2021-03-02 03:56:10|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|0
1614657390000|2021-03-02 03:56:30|6282.4|6279.6|6282|6279.2|6282.4|6279.6|6282|6279.2|0
1614657400000|2021-03-02 03:56:40|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|0
1614657410000|2021-03-02 03:56:50|||||||||2
1614657430000|2021-03-02 03:57:10|||||||||3
1614657450000|2021-03-02 03:57:30|6281.5|6278.7|6281.9|6279.1|6281.9|6279.1|6281.5|6278.7|5
1614657460000|2021-03-02 03:57:40|6282.3|6279.5|6282.4|6279.6|6282.4|6279.6|6282.3|6279.5|0
1614657470000|2021-03-02 03:57:50|6281.9|6279.1|6281.9|6279.1|6282.4|6279.6|6281.9|6279.1|2
1614657480000|2021-03-02 03:58:00|6282.4|6279.6|6281.9|6279.1|6282.4|6279.6|6281.9|6279.1|2
1614657490000|2021-03-02 03:58:10|6282.4|6279.6|6281.9|6279.1|6282.4|6279.6|6281.9|6279.1|0
1614657500000|2021-03-02 03:58:20|6282.3|6279.5|6282.9|6280.1|6282.9|6280.1|6281.9|6279.1|14
1614657520000|2021-03-02 03:58:40|6283.5|6280.7|6285|6282.2|6286|6282.6|6283.5|6280.7|82
1614657530000|2021-03-02 03:58:50|6284.5|6281.7|6284.9|6282.1|6284.9|6282.1|6284.5|6281.7|0
1614657540000|2021-03-02 03:59:00|6284.5|6281.7|6284.9|6282.1|6284.9|6282.1|6284.5|6281.7|2
1614657550000|2021-03-02 03:59:10|6285.3|6282.5|6285.5|6282.7|6285.5|6282.7|6285.3|6282.5|0
1614657560000|2021-03-02 03:59:20|6286|6283.2|6286.1|6283.3|6286.8|6284|6286|6283.2|8
1614657570000|2021-03-02 03:59:30|6286|6283.2|6286|6283.2|6286|6283.2|6286|6283.2|0
1614657580000|2021-03-02 03:59:40|||||||||5
1614657600000|2021-03-02 04:00:00|6286.9|6284.1|6287.4|6284.6|6287.4|6284.6|6286.9|6284.1|16
1614657610000|2021-03-02 04:00:10|6287.5|6284.7|6287.5|6284.7|6287.5|6284.7|6287.5|6284.7|0
1614657620000|2021-03-02 04:00:20|6287.9|6285.1|6288|6285.2|6288|6285.2|6287.9|6285.1|1
1614657630000|2021-03-02 04:00:30|6288.5|6285.7|6290.4|6287.6|6290.4|6287.6|6288.1|6285.3|19
1614657640000|2021-03-02 04:00:40|6291.7|6288.9|6291.5|6288.7|6292.5|6289.7|6290.1|6287.3|117
1614657650000|2021-03-02 04:00:50|6291.9|6289.1|6294|6291.2|6294|6291.2|6291.1|6288.3|54
1614657660000|2021-03-02 04:01:00|6294.5|6291.7|6297.1|6294.3|6297.5|6294.7|6294.5|6291.7|66
1614657670000|2021-03-02 04:01:10|6297.5|6294.7|6297|6294.2|6297.5|6294.7|6296.6|6293.8|1
1614657680000|2021-03-02 04:01:20|6297.5|6294.7|6297.6|6294.8|6297.6|6294.8|6297.1|6294.3|3
1614657690000|2021-03-02 04:01:30|6298.6|6295.8|6298.1|6295.3|6299.5|6296.7|6298.1|6295.3|17
1614657700000|2021-03-02 04:01:40|6298|6295.2|6297|6294.2|6298|6295.2|6297|6294.2|1
1614657710000|2021-03-02 04:01:50|6297.1|6294.3|6297|6294.2|6297.5|6294.7|6297|6294.2|3
1614657720000|2021-03-02 04:02:00|||||||||1
1614657740000|2021-03-02 04:02:20|6296.9|6294.1|6296.5|6293.7|6296.9|6294.1|6296|6293.2|41
1614657750000|2021-03-02 04:02:30|6296.4|6293.6|6295.1|6292.3|6296.4|6293.6|6295.1|6292.3|40
1614657760000|2021-03-02 04:02:40|6295|6292.2|6295|6292.2|6295|6292.2|6295|6292.2|0
1614657770000|2021-03-02 04:02:50|6294|6291.2|6294.5|6291.7|6294.5|6291.7|6293.5|6290.7|2
1614657780000|2021-03-02 04:03:00|6294.1|6291.3|6293|6290.2|6294.1|6291.3|6293|6290.2|5
1614657810000|2021-03-02 04:03:30|6293.4|6290.6|6293|6290.2|6293.5|6290.7|6293|6290.2|1
1614657820000|2021-03-02 04:03:40|6292.5|6289.7|6292.5|6289.7|6292.5|6289.7|6292.5|6289.7|0
1614657830000|2021-03-02 04:03:50|6292.6|6289.8|6293.5|6290.7|6293.5|6290.7|6292.6|6289.8|5
1614657840000|2021-03-02 04:04:00|6293.1|6290.3|6293|6290.2|6293.1|6290.3|6293|6290.2|0
1614657850000|2021-03-02 04:04:10|6292.5|6289.7|6293|6290.2|6293|6290.2|6292.5|6289.7|1
1614657860000|2021-03-02 04:04:20|6293.4|6290.6|6295|6292.2|6295.4|6292.6|6293.4|6290.6|7
1614657870000|2021-03-02 04:04:30|6295.8|6293|6295.5|6292.7|6295.9|6293.1|6295.5|6292.7|0
1614657880000|2021-03-02 04:04:40|6296.9|6294.1|6297|6294.2|6297.4|6294.6|6296.9|6294.1|4
1614657890000|2021-03-02 04:04:50|6297.5|6294.7|6297.5|6294.7|6297.5|6294.7|6297.5|6294.7|0
1614657900000|2021-03-02 04:05:00|6298.5|6295.7|6298.1|6295.3|6298.5|6295.7|6298.1|6295.3|1
1614657910000|2021-03-02 04:05:10|6298.5|6295.7|6298|6295.2|6298.5|6295.7|6298|6295.2|1
1614657920000|2021-03-02 04:05:20|6297.5|6294.7|6297.5|6294.7|6297.5|6294.7|6297.5|6294.7|0
1614657930000|2021-03-02 04:05:30|6297.9|6295.1|6298|6295.2|6298|6295.2|6297.9|6295.1|0
1614657950000|2021-03-02 04:05:50|6295.5|6292.7|6298.5|6295.7|6298.5|6295.7|6295.5|6292.7|40
1614657960000|2021-03-02 04:06:00|6298|6295.2|6298|6295.2|6298|6295.2|6298|6295.2|2
1614657970000|2021-03-02 04:06:10|6297|6294.2|6296|6293.2|6297|6294.2|6296|6293.2|3
1614658000000|2021-03-02 04:06:40|6295.5|6292.7|6296|6293.2|6296|6293.2|6294.5|6291.7|4
1614658030000|2021-03-02 04:07:10|6295|6292.2|6295|6292.2|6295|6292.2|6295|6292.2|3
1614658040000|2021-03-02 04:07:20|6295.1|6292.3|6296|6293.2|6296|6293.2|6295.1|6292.3|1
1614658050000|2021-03-02 04:07:30|6296.4|6293.6|6296|6293.2|6296.5|6293.7|6296|6293.2|1
1614658070000|2021-03-02 04:07:50|6297|6294.2|6297|6294.2|6298|6295.2|6297|6294.2|2
1614658080000|2021-03-02 04:08:00|6296.5|6293.7|6294.5|6291.7|6296.5|6293.7|6294|6291.2|19
1614658090000|2021-03-02 04:08:10|6295|6292.2|6294.9|6292.1|6295|6292.2|6294.9|6292.1|2
1614658110000|2021-03-02 04:08:30|6295|6292.2|6294.5|6291.7|6295|6292.2|6294|6291.2|1
1614658120000|2021-03-02 04:08:40|6293.5|6290.7|6292|6289.2|6293.5|6290.7|6292|6289.2|2
1614658130000|2021-03-02 04:08:50|||||||||1
1614658140000|2021-03-02 04:09:00|6292.5|6289.7|6294|6291.2|6294|6291.2|6292.5|6289.7|4
1614658150000|2021-03-02 04:09:10|6294.4|6291.6|6293.5|6290.7|6294.4|6291.6|6293.5|6290.7|1
1614658160000|2021-03-02 04:09:20|6294|6291.2|6294|6291.2|6294|6291.2|6294|6291.2|0
1614658170000|2021-03-02 04:09:30|6294.4|6291.6|6293|6290.2|6294.9|6292.1|6292.9|6290.1|24
1614658180000|2021-03-02 04:09:40|6292.5|6289.7|6292.9|6290.1|6292.9|6290.1|6292.5|6289.7|2
1614658200000|2021-03-02 04:10:00|6293|6290.2|6293|6290.2|6293|6290.2|6293|6290.2|0
1614658220000|2021-03-02 04:10:20|6292.1|6289.3|6292.5|6289.7|6292.5|6289.7|6292|6289.2|8
1614658230000|2021-03-02 04:10:30|||||||||3
1614658240000|2021-03-02 04:10:40|6293.4|6290.6|6293.5|6290.7|6294|6291.2|6293.4|6290.6|3
1614658250000|2021-03-02 04:10:50|6293|6290.2|6291.5|6288.7|6293|6290.2|6291.5|6288.7|2
1614658260000|2021-03-02 04:11:00|6291|6288.2|6291.5|6288.7|6291.5|6288.7|6291|6288.2|3
1614658270000|2021-03-02 04:11:10|6291|6288.2|6291|6288.2|6291.5|6288.7|6291|6288.2|3
1614658280000|2021-03-02 04:11:20|6291.5|6288.7|6292|6289.2|6292|6289.2|6291.5|6288.7|2
1614658290000|2021-03-02 04:11:30|6291.5|6288.7|6291|6288.2|6291.5|6288.7|6291|6288.2|0
1614658300000|2021-03-02 04:11:40|6290.9|6288.1|6290.9|6288.1|6290.9|6288.1|6290.9|6288.1|0
1614658310000|2021-03-02 04:11:50|6291|6288.2|6291|6288.2|6291|6288.2|6291|6288.2|1
1614658320000|2021-03-02 04:12:00|6291.5|6288.7|6291|6288.2|6292|6289.1|6291|6288|1
1614658330000|2021-03-02 04:12:10|6291.9|6289.1|6291.9|6289.1|6292.1|6289.1|6291.9|6288.1|3
1614658340000|2021-03-02 04:12:20|6292|6288|6291|6288.2|6292|6288.2|6291|6288|0
1614658360000|2021-03-02 04:12:40|6290.9|6288.1|6290.9|6288.1|6290.9|6288.1|6290.9|6288.1|0
1614658370000|2021-03-02 04:12:50|6291|6288.2|6291|6288.2|6291|6288.2|6291|6288.2|1
1614658390000|2021-03-02 04:13:10|6290.9|6288.1|6290.9|6288.1|6290.9|6288.1|6290.9|6288.1|0
1614658400000|2021-03-02 04:13:20|6290|6287.2|6290|6287.2|6290|6287.2|6290|6287.2|0
1614658410000|2021-03-02 04:13:30|6289.9|6287.1|6289.9|6287.1|6289.9|6287.1|6289.9|6287.1|0
1614658420000|2021-03-02 04:13:40|6290.9|6288.1|6291.9|6289.1|6291.9|6289.1|6290.9|6288.1|4
1614658430000|2021-03-02 04:13:50|6291|6288.2|6291|6288.2|6291|6288.2|6291|6288.2|0
1614658440000|2021-03-02 04:14:00|6290.9|6288.1|6292.9|6290.1|6292.9|6290.1|6290.9|6288.1|0
1614658470000|2021-03-02 04:14:30|6292|6289.2|6291.9|6289.1|6292|6289.2|6291.9|6289.1|1
1614658480000|2021-03-02 04:14:40|6291.5|6288.7|6291.4|6288.6|6291.5|6288.7|6291|6288.2|0
1614658490000|2021-03-02 04:14:50|6291|6288.2|6290.5|6287.7|6291.4|6288.6|6290.5|6287.7|0
1614658500000|2021-03-02 04:15:00|6290.9|6288.1|6291.9|6289.1|6291.9|6289.1|6290.9|6288.1|6
1614658510000|2021-03-02 04:15:10|6292.4|6289.6|6291.9|6289.1|6292.4|6289.6|6291.9|6289.1|0
1614658520000|2021-03-02 04:15:20|6291|6288.2|6291.9|6289.1|6291.9|6289.1|6291|6288.2|1
1614658540000|2021-03-02 04:15:40|6292.4|6289.6|6292.4|6289.6|6292.4|6289.6|6292.4|6289.6|0
1614658550000|2021-03-02 04:15:50|6292|6289.2|6291.5|6288.7|6292|6289.2|6291|6288.2|0
1614658560000|2021-03-02 04:16:00|6291.9|6289.1|6292.1|6288.1|6292.1|6289.1|6291.9|6288.1|1
1614658570000|2021-03-02 04:16:10|6291.9|6287.9|6289|6286.2|6291.9|6288.5|6289|6286.2|1
1614658610000|2021-03-02 04:16:50|||||||||3
1614658630000|2021-03-02 04:17:10|6288|6285.2|6288|6285.2|6288|6285.2|6288|6285.2|2
1614658650000|2021-03-02 04:17:30|6287.5|6284.7|6287.5|6284.7|6287.5|6284.7|6287.5|6284.7|1
1614658660000|2021-03-02 04:17:40|6287|6284.2|6287|6284.2|6287|6284.2|6287|6284.2|0
1614658670000|2021-03-02 04:17:50|6287.5|6284.7|6287.5|6284.7|6287.5|6284.7|6287|6284.2|1
1614658680000|2021-03-02 04:18:00|6287|6284.2|6287|6284.2|6287|6284.2|6287|6284.2|0
1614658690000|2021-03-02 04:18:10|||||||||1
1614658730000|2021-03-02 04:18:50|||||||||1
1614658740000|2021-03-02 04:19:00|6287.4|6284.6|6287|6284.2|6287.5|6284.7|6287|6284.2|7
1614658770000|2021-03-02 04:19:30|6287.5|6284.7|6287.5|6284.7|6287.5|6284.7|6287.5|6284.7|0
1614658780000|2021-03-02 04:19:40|6287.9|6285.1|6288|6285.2|6288.9|6286.1|6287.5|6284.7|2
1614658850000|2021-03-02 04:20:50|||||||||2
1614658860000|2021-03-02 04:21:00|6288.4|6285.6|6288|6285.2|6288.4|6285.6|6288|6285.2|0
1614658880000|2021-03-02 04:21:20|6287.5|6284.7|6287.5|6284.7|6287.5|6284.7|6287.5|6284.7|0
1614658890000|2021-03-02 04:21:30|||||||||1
1614658900000|2021-03-02 04:21:40|6287.4|6284.6|6287|6284.2|6287.4|6284.6|6287|6284.2|3
1614658910000|2021-03-02 04:21:50|6286.9|6284.1|6287.9|6285.1|6287.9|6285.1|6285.9|6283.1|5
1614658930000|2021-03-02 04:22:10|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|2
1614658940000|2021-03-02 04:22:20|6287|6284.2|6286|6283.2|6287.4|6284.6|6286|6283.2|8
1614658970000|2021-03-02 04:22:50|6286.4|6283.6|6286|6283.2|6286.4|6283.6|6286|6283.2|2
1614658980000|2021-03-02 04:23:00|6285.5|6282.7|6284.4|6281.6|6285.5|6282.7|6284.4|6281.6|2
1614659000000|2021-03-02 04:23:20|6284|6281.2|6283.4|6280.6|6284|6281.2|6283.4|6280.6|4
1614659010000|2021-03-02 04:23:30|6283|6280.2|6283.4|6280.6|6283.4|6280.6|6283|6280.2|2
1614659020000|2021-03-02 04:23:40|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|2
1614659030000|2021-03-02 04:23:50|||||||||1
1614659040000|2021-03-02 04:24:00|6284.4|6281.6|6283.9|6281.1|6284.4|6281.6|6283.9|6281.1|1
1614659050000|2021-03-02 04:24:10|6284.4|6281.6|6284.9|6282.1|6285.9|6283.1|6284.4|6281.6|3
1614659100000|2021-03-02 04:25:00|6284.4|6281.6|6284|6281.2|6284.4|6281.6|6284|6281.2|1
1614659110000|2021-03-02 04:25:10|6283.9|6281.1|6284.4|6281.6|6284.4|6281.6|6283.9|6281.1|0
1614659120000|2021-03-02 04:25:20|6284|6281.2|6284|6281.2|6284|6281.2|6284|6281.2|0
1614659130000|2021-03-02 04:25:30|6284.4|6281.6|6284.4|6281.6|6284.4|6281.6|6284.4|6281.6|0
1614659150000|2021-03-02 04:25:50|||||||||3
1614659160000|2021-03-02 04:26:00|6284|6281.2|6284|6281.2|6284|6281.2|6284|6281.2|10
1614659170000|2021-03-02 04:26:10|6284.4|6281.6|6283.4|6280.6|6284.4|6281.6|6283.4|6280.6|1
1614659200000|2021-03-02 04:26:40|6283|6280.2|6283.9|6281.1|6283.9|6281.1|6282.9|6280.1|23
1614659210000|2021-03-02 04:26:50|6285.4|6282.6|6286.4|6283.6|6287|6283.6|6285.4|6282.6|28
1614659230000|2021-03-02 04:27:10|6287.4|6284.6|6286.9|6284.1|6287.4|6284.6|6286.9|6284.1|5
1614659240000|2021-03-02 04:27:20|6287.9|6285.1|6287.9|6285.1|6288.9|6286.1|6286.9|6284.1|16
1614659250000|2021-03-02 04:27:30|6288.8|6286|6288.9|6286.1|6290.9|6288.1|6288.8|6286|52
1614659260000|2021-03-02 04:27:40|6289.1|6285.1|6288.9|6286.1|6289.1|6286.1|6288.9|6285.1|2
1614659270000|2021-03-02 04:27:50|6289.1|6285.1|6289.1|6285.1|6289.1|6285.1|6289.1|6285.1|0
1614659280000|2021-03-02 04:28:00|6287.9|6284.3|6286|6283.2|6287.9|6284.3|6286|6283.2|0
1614659310000|2021-03-02 04:28:30|6285.5|6282.7|6285.4|6282.6|6285.5|6282.7|6285.4|6282.6|0
1614659320000|2021-03-02 04:28:40|6285.1|6281.1|6285|6282.2|6285.1|6282.2|6284.9|6281.1|2
1614659330000|2021-03-02 04:28:50|||||||||1
1614659360000|2021-03-02 04:29:20|6284.9|6282.1|6284.9|6282.1|6284.9|6282.1|6284.9|6282.1|1
1614659370000|2021-03-02 04:29:30|6285.4|6282.6|6285.4|6282.6|6285.4|6282.6|6285.4|6282.6|0
1614659380000|2021-03-02 04:29:40|6285|6282.2|6284.6|6281.8|6285|6282.2|6284.6|6281.8|0
1614659390000|2021-03-02 04:29:50|6284.5|6281.7|6285.9|6283.1|6285.9|6283.1|6284.4|6281.6|6
1614659400000|2021-03-02 04:30:00|6286|6283.2|6286|6283.2|6286|6283.2|6286|6283.2|0
1614659420000|2021-03-02 04:30:20|6286.4|6283.6|6288.9|6286.1|6289|6286.1|6286.4|6283.6|3
1614659430000|2021-03-02 04:30:30|6288.1|6285.3|6286.9|6284.1|6288.1|6285.3|6286.9|6284.1|5
1614659460000|2021-03-02 04:31:00|6287|6284.2|6285.5|6282.7|6287|6284.2|6285.5|6282.7|44
1614659470000|2021-03-02 04:31:10|6285.4|6282.6|6285.4|6282.6|6285.4|6282.6|6285.4|6282.6|0
1614659500000|2021-03-02 04:31:40|6287.9|6285.1|6287.9|6285.1|6287.9|6285.1|6287.9|6285.1|18
1614659520000|2021-03-02 04:32:00|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|5
1614659530000|2021-03-02 04:32:10|6288|6285.2|6287|6284.2|6288|6285.2|6287|6284.2|6
1614659540000|2021-03-02 04:32:20|6286.5|6283.7|6288.9|6286.1|6288.9|6286.1|6286.5|6283.7|1
1614659560000|2021-03-02 04:32:40|6288|6285.2|6288|6285.2|6288|6285.2|6288|6285.2|2
1614659570000|2021-03-02 04:32:50|6287.4|6284.6|6287.9|6285.1|6287.9|6285.1|6285.9|6283.1|3
1614659580000|2021-03-02 04:33:00|6287.5|6284.7|6287.4|6284.6|6287.5|6284.7|6287.4|6284.6|1
1614659590000|2021-03-02 04:33:10|6287.9|6285.1|6287.9|6285.1|6287.9|6285.1|6287.9|6285.1|1
1614659600000|2021-03-02 04:33:20|6287.5|6284.7|6287.9|6285.1|6287.9|6285.1|6287.4|6284.6|0
1614659610000|2021-03-02 04:33:30|6288.4|6285.6|6288.9|6286.1|6288.9|6286.1|6288.4|6285.6|0
1614659630000|2021-03-02 04:33:50|6288.4|6285.6|6287.9|6285.1|6288.4|6285.6|6287.4|6284.6|1
1614659670000|2021-03-02 04:34:30|||||||||1
1614659690000|2021-03-02 04:34:50|6287|6284.2|6287|6284.2|6287|6284.2|6287|6284.2|4
1614659700000|2021-03-02 04:35:00|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|0
1614659710000|2021-03-02 04:35:10|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|0
1614659720000|2021-03-02 04:35:20|||||||||11
1614659730000|2021-03-02 04:35:30|||||||||1
1614659740000|2021-03-02 04:35:40|6287|6284.2|6287.4|6284.6|6287.4|6284.6|6286.4|6283.6|8
1614659760000|2021-03-02 04:36:00|6287.9|6285.1|6286.9|6284.1|6287.9|6285.1|6286.9|6284.1|1
1614659780000|2021-03-02 04:36:20|6287.8|6285|6288.4|6285.6|6288.4|6285.6|6287.8|6285|0
1614659790000|2021-03-02 04:36:30|6287.9|6285.1|6287.9|6285.1|6287.9|6285.1|6287.9|6285.1|2
1614659830000|2021-03-02 04:37:10|6290.9|6288.1|6290.9|6288.1|6290.9|6288.1|6290.9|6288.1|3
1614659840000|2021-03-02 04:37:20|6291|6288.2|6290.9|6288.1|6291.4|6288.6|6290.4|6287.6|7
1614659850000|2021-03-02 04:37:30|6290.1|6287.3|6291.8|6289|6295.5|6289|6290|6285.5|195
1614659860000|2021-03-02 04:37:40|6292|6289.2|6292|6289.2|6292|6289.2|6291.9|6289.1|2
1614659880000|2021-03-02 04:38:00|6291.9|6289.1|6291.9|6289.1|6292.4|6289.6|6291.9|6289.1|1
1614659890000|2021-03-02 04:38:10|6292.3|6289.5|6292.4|6289.6|6292.4|6289.6|6292.3|6289.5|0
1614659900000|2021-03-02 04:38:20|6292|6289.2|6291.9|6289.1|6292.4|6289.6|6291.9|6289.1|1
1614659920000|2021-03-02 04:38:40|6291.8|6289|6291.8|6289|6291.8|6289|6291.8|6289|2
1614659930000|2021-03-02 04:38:50|6290.5|6287.7|6289.9|6287.1|6290.5|6287.7|6289.9|6287.1|10
1614659950000|2021-03-02 04:39:10|6289.8|6287|6289|6286.2|6289.8|6287|6289|6286.2|0
1614659960000|2021-03-02 04:39:20|6288.4|6285.6|6288.8|6286|6288.8|6286|6288.4|6285.6|4
1614659980000|2021-03-02 04:39:40|6288.4|6285.6|6288.9|6286.1|6288.9|6286.1|6288|6285.2|1
1614660010000|2021-03-02 04:40:10|6288.4|6285.6|6287.9|6285.1|6288.4|6285.6|6287.9|6285.1|0
1614660020000|2021-03-02 04:40:20|6288.4|6285.6|6288|6285.2|6288.4|6285.6|6288|6285.2|0
1614660030000|2021-03-02 04:40:30|6287.9|6285.1|6288|6285.2|6288.4|6285.6|6287.9|6285.1|4
1614660040000|2021-03-02 04:40:40|6288.3|6285.5|6287.9|6285.1|6288.4|6285.6|6287.9|6285.1|1
1614660050000|2021-03-02 04:40:50|6287.4|6284.6|6287|6284.2|6287.4|6284.6|6287|6284.2|1
1614660060000|2021-03-02 04:41:00|6286.8|6284|6286.8|6284|6287.3|6284.5|6286.8|6284|0
1614660110000|2021-03-02 04:41:50|||||||||1
1614660120000|2021-03-02 04:42:00|6286.4|6283.6|6286.4|6283.6|6286.4|6283.6|6286.4|6283.6|3
1614660130000|2021-03-02 04:42:10|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|8
1614660140000|2021-03-02 04:42:20|6286.9|6284.1|6287|6284.2|6287.4|6284.6|6286.9|6284.1|0
1614660150000|2021-03-02 04:42:30|6286.9|6284.1|6287.4|6284.6|6287.4|6284.6|6286.9|6284.1|0
1614660160000|2021-03-02 04:42:40|6286.9|6284.1|6286.9|6284.1|6287.8|6285|6286.9|6284.1|3
1614660170000|2021-03-02 04:42:50|||||||||1
1614660180000|2021-03-02 04:43:00|||||||||3
1614660200000|2021-03-02 04:43:20|6287.1|6284.3|6288.4|6285.6|6288.9|6286.1|6287.1|6284.3|17
1614660210000|2021-03-02 04:43:30|6288.6|6285.8|6289.4|6286.6|6289.4|6286.6|6288.6|6285.8|3
1614660220000|2021-03-02 04:43:40|6289.3|6286.5|6289.3|6286.5|6289.3|6286.5|6289.3|6286.5|1
1614660240000|2021-03-02 04:44:00|6289.4|6286.6|6288.9|6286.1|6289.8|6287|6288.9|6286.1|4
1614660260000|2021-03-02 04:44:20|6289|6286.2|6289.8|6287|6289.8|6287|6289|6286.2|26
1614660300000|2021-03-02 04:45:00|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|1
1614660320000|2021-03-02 04:45:20|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|0
1614660330000|2021-03-02 04:45:30|6289.3|6286.5|6288.9|6286.1|6289.3|6286.5|6288.9|6286.1|2
1614660340000|2021-03-02 04:45:40|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|2
1614660350000|2021-03-02 04:45:50|6289.8|6287|6289.8|6287|6289.8|6287|6289.8|6287|5
1614660360000|2021-03-02 04:46:00|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|2
1614660370000|2021-03-02 04:46:10|6289|6286.2|6289.4|6286.6|6289.4|6286.6|6288.9|6286.1|0
1614660400000|2021-03-02 04:46:40|6289.8|6287|6289.9|6287.1|6290.4|6287.6|6289.8|6287|1
1614660420000|2021-03-02 04:47:00|6290.4|6287.6|6290.4|6287.6|6290.4|6287.6|6289.9|6287.1|1
1614660440000|2021-03-02 04:47:20|6290.3|6287.5|6289.9|6287.1|6290.3|6287.5|6289.9|6287.1|1
1614660450000|2021-03-02 04:47:30|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|0
1614660460000|2021-03-02 04:47:40|6290.4|6287.6|6289.9|6287.1|6290.4|6287.6|6289.9|6287.1|0
1614660470000|2021-03-02 04:47:50|6289.4|6286.6|6289.8|6287|6289.8|6287|6288.4|6285.6|5
1614660480000|2021-03-02 04:48:00|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|0
1614660490000|2021-03-02 04:48:10|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|0
1614660500000|2021-03-02 04:48:20|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|1
1614660510000|2021-03-02 04:48:30|||||||||1
1614660520000|2021-03-02 04:48:40|6289|6286.2|6289.3|6286.5|6289.4|6286.6|6288.9|6286.1|0
1614660530000|2021-03-02 04:48:50|6289|6286.2|6288.9|6286.1|6289.4|6286.6|6288.9|6286.1|1
1614660540000|2021-03-02 04:49:00|6289.3|6286.5|6290.3|6287.5|6290.3|6287.5|6288.9|6286.1|1
1614660550000|2021-03-02 04:49:10|6290.4|6287.6|6290.4|6287.6|6290.4|6287.6|6290.4|6287.6|0
1614660560000|2021-03-02 04:49:20|6290|6287.2|6289.9|6287.1|6290.4|6287.6|6289.9|6287.1|4
1614660570000|2021-03-02 04:49:30|6290.3|6287.5|6290.4|6287.6|6290.4|6287.6|6290.3|6287.5|0
1614660580000|2021-03-02 04:49:40|6290.5|6287.7|6291.3|6288.5|6291.3|6288.5|6290.5|6287.7|11
1614660590000|2021-03-02 04:49:50|6292.4|6289.6|6292.4|6289.6|6292.4|6289.6|6292.4|6289.6|5
1614660600000|2021-03-02 04:50:00|||||||||3
1614660610000|2021-03-02 04:50:10|||||||||1
1614660650000|2021-03-02 04:50:50|||||||||1
1614660660000|2021-03-02 04:51:00|6291.9|6289.1|6290.9|6288.1|6291.9|6289.1|6290.9|6288.1|18
1614660710000|2021-03-02 04:51:50|6290.4|6287.6|6289.9|6287.1|6290.4|6287.6|6289.9|6287.1|10
1614660720000|2021-03-02 04:52:00|6290.3|6287.5|6290.4|6287.6|6290.4|6287.6|6290.3|6287.5|0
1614660750000|2021-03-02 04:52:30|6289.9|6287.1|6289.9|6287.1|6289.9|6287.1|6289.9|6287.1|0
1614660770000|2021-03-02 04:52:50|||||||||1
1614660780000|2021-03-02 04:53:00|6290.4|6287.6|6289.9|6287.1|6290.4|6287.6|6289.9|6287.1|1
1614660790000|2021-03-02 04:53:10|6289.5|6286.7|6289.4|6286.6|6289.5|6286.7|6289.4|6286.6|0
1614660800000|2021-03-02 04:53:20|6289.8|6287|6289.8|6287|6289.8|6287|6289.8|6287|3
1614660840000|2021-03-02 04:54:00|6290.2|6287.4|6290.3|6287.5|6290.3|6287.5|6290.2|6287.4|0
1614660850000|2021-03-02 04:54:10|6289.9|6287.1|6289.8|6287|6289.9|6287.1|6289.8|6287|0
1614660880000|2021-03-02 04:54:40|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|1
1614660890000|2021-03-02 04:54:50|6290.2|6287.4|6290.3|6287.5|6290.3|6287.5|6289.8|6287|9
1614660900000|2021-03-02 04:55:00|6290.2|6287.4|6289.8|6287|6290.2|6287.4|6289.8|6287|3
1614660910000|2021-03-02 04:55:10|6290.2|6287.4|6290.3|6287.5|6290.3|6287.5|6289.8|6287|2
1614660920000|2021-03-02 04:55:20|6290.4|6287.6|6291.4|6288.6|6291.8|6289|6290.4|6287.6|8
1614660930000|2021-03-02 04:55:30|6291|6288.2|6291.4|6288.6|6291.4|6288.6|6290.9|6288.1|0
1614660960000|2021-03-02 04:56:00|6290.9|6288.1|6290.9|6288.1|6290.9|6288.1|6290.9|6288.1|0
1614660970000|2021-03-02 04:56:10|6291.3|6288.5|6290.9|6288.1|6291.4|6288.6|6290.9|6288.1|0
1614660990000|2021-03-02 04:56:30|6290.4|6287.6|6290.4|6287.6|6290.4|6287.6|6290.4|6287.6|0
1614661000000|2021-03-02 04:56:40|6290.3|6287.5|6290.4|6287.6|6290.4|6287.6|6289.9|6287.1|9
1614661010000|2021-03-02 04:56:50|||||||||1
1614661040000|2021-03-02 04:57:20|||||||||1
1614661060000|2021-03-02 04:57:40|6291.4|6288.6|6290.9|6288.1|6291.4|6288.6|6290.9|6288.1|6
1614661070000|2021-03-02 04:57:50|6290.4|6287.6|6290.4|6287.6|6290.4|6287.6|6290.4|6287.6|0
1614661080000|2021-03-02 04:58:00|||||||||1
1614661090000|2021-03-02 04:58:10|6290|6287.2|6289.4|6286.6|6290|6287.2|6289.4|6286.6|0
1614661130000|2021-03-02 04:58:50|||||||||1
1614661140000|2021-03-02 04:59:00|6289.5|6286.7|6289.9|6287.1|6289.9|6287.1|6289.5|6286.7|5
1614661150000|2021-03-02 04:59:10|6289.8|6287|6289.8|6287|6289.8|6287|6289.8|6287|0
1614661180000|2021-03-02 04:59:40|6290.2|6287.4|6290|6287.2|6290.2|6287.4|6290|6287.2|0
1614661190000|2021-03-02 04:59:50|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|0
1614661220000|2021-03-02 05:00:20|6287.5|6284.7|6286.3|6283.5|6287.5|6284.7|6286.3|6283.5|44
1614661240000|2021-03-02 05:00:40|6286.2|6283.4|6283.8|6281|6286.2|6283.4|6283.8|6281|15
1614661250000|2021-03-02 05:00:50|6284.2|6281.4|6284.3|6281.5|6284.3|6281.5|6284.2|6281.4|1
1614661260000|2021-03-02 05:01:00|6283.8|6281|6283.8|6281|6283.8|6281|6283.8|6281|0
1614661270000|2021-03-02 05:01:10|6283.3|6280.5|6283.3|6280.5|6283.3|6280.5|6283.3|6280.5|0
1614661280000|2021-03-02 05:01:20|6282.9|6280.1|6282.9|6280.1|6282.9|6280.1|6282.9|6280.1|1
1614661290000|2021-03-02 05:01:30|6282.8|6280|6283.8|6281|6283.8|6281|6282.3|6279.5|8
1614661300000|2021-03-02 05:01:40|6283.9|6281.1|6285.3|6282.5|6285.7|6282.9|6283.9|6281.1|12
1614661320000|2021-03-02 05:02:00|6284.3|6281.5|6283.9|6281.1|6284.3|6281.5|6283.9|6281.1|2
1614661330000|2021-03-02 05:02:10|6283.5|6280.7|6282.9|6280.1|6283.5|6280.7|6282.9|6280.1|6
1614661340000|2021-03-02 05:02:20|||||||||4
1614661350000|2021-03-02 05:02:30|6283.3|6280.5|6283.8|6281|6283.8|6281|6283.3|6280.5|3
1614661360000|2021-03-02 05:02:40|6284.7|6281.9|6283.8|6281|6284.7|6281.9|6283.8|6281|2
1614661380000|2021-03-02 05:03:00|6284|6281.2|6284|6281.2|6284|6281.2|6284|6281.2|2
1614661390000|2021-03-02 05:03:10|6283.5|6280.7|6282.9|6280.1|6283.5|6280.7|6282.9|6280.1|0
1614661400000|2021-03-02 05:03:20|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|0
1614661410000|2021-03-02 05:03:30|6282.8|6280|6283.8|6281|6283.8|6281|6282.8|6280|5
1614661420000|2021-03-02 05:03:40|6283.4|6280.6|6281.4|6278.6|6283.4|6280.6|6281.4|6278.6|1
1614661430000|2021-03-02 05:03:50|6281.5|6278.7|6281.4|6278.6|6281.9|6279.1|6281.4|6278.6|2
1614661440000|2021-03-02 05:04:00|||||||||2
1614661450000|2021-03-02 05:04:10|6281.5|6278.7|6281.3|6278.5|6281.5|6278.7|6281.3|6278.5|4
1614661470000|2021-03-02 05:04:30|6281.4|6278.6|6282.4|6279.6|6282.8|6280|6281.4|6278.6|5
1614661480000|2021-03-02 05:04:40|6282.8|6280|6282.8|6280|6282.8|6280|6282.8|6280|0
1614661500000|2021-03-02 05:05:00|6282|6279.2|6281.8|6279|6282|6279.2|6281.8|6279|0
1614661510000|2021-03-02 05:05:10|6281.4|6278.6|6281.8|6279|6281.8|6279|6281.4|6278.6|1
1614661520000|2021-03-02 05:05:20|||||||||1
1614661530000|2021-03-02 05:05:30|6281.3|6278.5|6281.8|6279|6281.8|6279|6281.3|6278.5|6
1614661540000|2021-03-02 05:05:40|||||||||1
1614661550000|2021-03-02 05:05:50|6282.8|6280|6282.8|6280|6282.8|6280|6282.8|6280|3
1614661560000|2021-03-02 05:06:00|6283.2|6280.4|6283.3|6280.5|6283.3|6280.5|6283.2|6280.4|0
1614661570000|2021-03-02 05:06:10|6282.8|6280|6281.9|6279.1|6282.8|6280|6281.9|6279.1|2
1614661580000|2021-03-02 05:06:20|6282.3|6279.5|6282.4|6279.6|6282.4|6279.6|6282.3|6279.5|0
1614661590000|2021-03-02 05:06:30|6282|6279.2|6281.4|6278.6|6282|6279.2|6281.4|6278.6|0
1614661600000|2021-03-02 05:06:40|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|7
1614661620000|2021-03-02 05:07:00|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|1
1614661630000|2021-03-02 05:07:10|6281.8|6279|6282.8|6280|6282.8|6280|6281.8|6279|3
1614661640000|2021-03-02 05:07:20|6283.2|6280.4|6282.8|6280|6283.3|6280.5|6282.8|6280|0
1614661650000|2021-03-02 05:07:30|6282.4|6279.6|6282.8|6280|6282.8|6280|6281.9|6279.1|0
1614661680000|2021-03-02 05:08:00|6282.4|6279.6|6283.8|6281|6283.8|6281|6282.4|6279.6|3
1614661690000|2021-03-02 05:08:10|6283.4|6280.6|6283.8|6281|6283.8|6281|6283|6280.2|8
1614661720000|2021-03-02 05:08:40|6284.4|6281.6|6283.8|6281|6284.4|6281.6|6283.8|6281|2
1614661730000|2021-03-02 05:08:50|6283.4|6280.6|6282.8|6280|6283.4|6280.6|6282.4|6279.6|0
1614661740000|2021-03-02 05:09:00|6282.9|6280.1|6282.9|6280.1|6282.9|6280.1|6282.4|6279.6|0
1614661750000|2021-03-02 05:09:10|6283.4|6280.6|6282.9|6280.1|6283.4|6280.6|6282.9|6280.1|0
1614661760000|2021-03-02 05:09:20|6283.3|6280.5|6282.9|6280.1|6283.4|6280.6|6282.9|6280.1|0
1614661790000|2021-03-02 05:09:50|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|1
1614661810000|2021-03-02 05:10:10|6281.9|6279.1|6281.4|6278.6|6281.9|6279.1|6281.4|6278.6|2
1614661850000|2021-03-02 05:10:50|||||||||1
1614661870000|2021-03-02 05:11:10|6281.8|6279|6281.8|6279|6281.8|6279|6281.8|6279|2
1614661890000|2021-03-02 05:11:30|6282.2|6279.4|6282.3|6279.5|6282.3|6279.5|6282.2|6279.4|0
1614661900000|2021-03-02 05:11:40|6282|6279.2|6281.8|6279|6282.3|6279.5|6281.4|6278.6|2
1614661930000|2021-03-02 05:12:10|6282.2|6279.4|6284.4|6281.6|6284.6|6281.8|6282.2|6279.4|4
1614661940000|2021-03-02 05:12:20|6284.8|6282|6284.8|6282|6284.8|6282|6284.8|6282|2
1614661950000|2021-03-02 05:12:30|6284.4|6281.6|6284.3|6281.5|6284.8|6282|6284.3|6281.5|0
1614661960000|2021-03-02 05:12:40|6283.9|6281.1|6283|6280.2|6283.9|6281.1|6283|6280.2|3
1614661970000|2021-03-02 05:12:50|6282.4|6279.6|6282.4|6279.6|6282.8|6280|6282.4|6279.6|0
1614661980000|2021-03-02 05:13:00|6281.8|6279|6281.8|6279|6281.8|6279|6281.8|6279|0
1614661990000|2021-03-02 05:13:10|6281.4|6278.6|6281.4|6278.6|6281.4|6278.6|6281.4|6278.6|21
1614662000000|2021-03-02 05:13:20|6281.8|6279|6282.7|6279.9|6282.8|6280|6281.8|6279|15
1614662010000|2021-03-02 05:13:30|6282.8|6280|6282.8|6280|6282.8|6280|6282.8|6280|0
1614662040000|2021-03-02 05:14:00|6283.2|6280.4|6283.4|6280.6|6283.4|6280.6|6283.2|6280.4|0
1614662050000|2021-03-02 05:14:10|6282.9|6280.1|6282.9|6280.1|6282.9|6280.1|6282.9|6280.1|0
1614662070000|2021-03-02 05:14:30|6282.5|6279.7|6281.9|6279.1|6282.5|6279.7|6281.9|6279.1|0
1614662080000|2021-03-02 05:14:40|||||||||1
1614662090000|2021-03-02 05:14:50|||||||||1
1614662110000|2021-03-02 05:15:10|6282.3|6279.5|6282.9|6280.1|6282.9|6280.1|6282.3|6279.5|1
1614662120000|2021-03-02 05:15:20|6282.4|6279.6|6282|6279.2|6282.4|6279.6|6282|6279.2|0
1614662130000|2021-03-02 05:15:30|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|0
1614662160000|2021-03-02 05:16:00|||||||||9
1614662170000|2021-03-02 05:16:10|6281.8|6279|6282.4|6279.6|6282.4|6279.6|6281.8|6279|1
1614662200000|2021-03-02 05:16:40|6282.8|6280|6282.8|6280|6282.8|6280|6282.8|6280|1
1614662210000|2021-03-02 05:16:50|||||||||1
1614662220000|2021-03-02 05:17:00|6282.4|6279.6|6282|6279.2|6282.4|6279.6|6282|6279.2|0
1614662230000|2021-03-02 05:17:10|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|0
1614662240000|2021-03-02 05:17:20|||||||||1
1614662250000|2021-03-02 05:17:30|6282.4|6279.6|6281.9|6279.1|6282.4|6279.6|6281.9|6279.1|0
1614662260000|2021-03-02 05:17:40|||||||||6
1614662270000|2021-03-02 05:17:50|||||||||1
1614662290000|2021-03-02 05:18:10|||||||||16
1614662300000|2021-03-02 05:18:20|6282.4|6279.6|6281.9|6279.1|6282.4|6279.6|6281.9|6279.1|3
1614662330000|2021-03-02 05:18:50|6281.4|6278.6|6281.4|6278.6|6281.4|6278.6|6281.4|6278.6|1
1614662350000|2021-03-02 05:19:10|||||||||1
1614662380000|2021-03-02 05:19:40|||||||||2
1614662390000|2021-03-02 05:19:50|||||||||1
1614662420000|2021-03-02 05:20:20|||||||||2
1614662430000|2021-03-02 05:20:30|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|1
1614662440000|2021-03-02 05:20:40|6281.8|6279|6281.4|6278.6|6281.8|6279|6281.4|6278.6|5
1614662450000|2021-03-02 05:20:50|6281.8|6279|6281.8|6279|6281.8|6279|6281.8|6279|0
1614662460000|2021-03-02 05:21:00|6281.4|6278.6|6281.8|6279|6281.8|6279|6281.4|6278.6|0
1614662470000|2021-03-02 05:21:10|6281.4|6278.6|6281.8|6279|6281.8|6279|6281.4|6278.6|1
1614662480000|2021-03-02 05:21:20|6281.4|6278.6|6281.4|6278.6|6281.4|6278.6|6281.4|6278.6|0
1614662510000|2021-03-02 05:21:50|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|5
1614662530000|2021-03-02 05:22:10|||||||||1
1614662540000|2021-03-02 05:22:20|||||||||1
1614662560000|2021-03-02 05:22:40|6281.8|6279|6281.8|6279|6281.8|6279|6281.8|6279|0
1614662570000|2021-03-02 05:22:50|||||||||1
1614662590000|2021-03-02 05:23:10|6281.9|6279.1|6272.9|6270.1|6281.9|6279.1|6271.9|6266|474
1614662600000|2021-03-02 05:23:20|6272.4|6269.6|6269.9|6267.1|6272.8|6270|6269.9|6267.1|12
1614662610000|2021-03-02 05:23:30|6270.8|6268|6269.9|6267.1|6270.8|6268|6269.9|6267.1|2
1614662620000|2021-03-02 05:23:40|6269.4|6266.6|6269.9|6267.1|6269.9|6267.1|6269.4|6266.6|1
1614662630000|2021-03-02 05:23:50|6269.4|6266.6|6269.8|6267|6269.9|6267.1|6268.9|6266.1|9
1614662640000|2021-03-02 05:24:00|6269.9|6267.1|6268.9|6266.1|6269.9|6267.1|6268.9|6266.1|2
1614662650000|2021-03-02 05:24:10|||||||||2
1614662660000|2021-03-02 05:24:20|6268.4|6265.6|6267.9|6265.1|6268.4|6265.6|6267.9|6265.1|1
1614662670000|2021-03-02 05:24:30|6267.4|6264.6|6266.9|6264.1|6267.4|6264.6|6264.9|6262.1|23
1614662680000|2021-03-02 05:24:40|6266.4|6263.6|6265.9|6263.1|6266.4|6263.6|6265.9|6263.1|0
1614662700000|2021-03-02 05:25:00|6266.4|6263.6|6266.4|6263.6|6266.4|6263.6|6265.9|6263.1|6
1614662710000|2021-03-02 05:25:10|6266.8|6264|6268.9|6266.1|6268.9|6266.1|6266.8|6264|9
1614662720000|2021-03-02 05:25:20|6268.6|6265.8|6266.9|6264.1|6268.6|6265.8|6266.4|6263.6|8
1614662730000|2021-03-02 05:25:30|6266.5|6263.7|6266.5|6263.7|6266.5|6263.7|6266.5|6263.7|1
1614662740000|2021-03-02 05:25:40|6266.4|6263.6|6266.4|6263.6|6266.4|6263.6|6266.4|6263.6|0
1614662750000|2021-03-02 05:25:50|||||||||1
1614662760000|2021-03-02 05:26:00|6265.4|6262.6|6263.4|6260.6|6265.4|6262.6|6263.4|6260.6|6
1614662770000|2021-03-02 05:26:10|6263.9|6261.1|6265.8|6263|6265.8|6263|6263.4|6260.6|2
1614662780000|2021-03-02 05:26:20|6266.7|6263.9|6267.9|6265.1|6267.9|6265.1|6266.7|6263.9|3
1614662790000|2021-03-02 05:26:30|6267.4|6264.6|6266.9|6264.1|6267.4|6264.6|6266.9|6264.1|3
1614662800000|2021-03-02 05:26:40|6265.9|6263.1|6265.9|6263.1|6265.9|6263.1|6265.9|6263.1|1
1614662810000|2021-03-02 05:26:50|6264.9|6262.1|6264.9|6262.1|6264.9|6262.1|6264.9|6262.1|0
1614662830000|2021-03-02 05:27:10|6262.9|6260.1|6262.9|6260.1|6262.9|6260.1|6262.9|6260.1|11
1614662840000|2021-03-02 05:27:20|6263.8|6261|6263.9|6261.1|6263.9|6261.1|6263.8|6261|17
1614662850000|2021-03-02 05:27:30|||||||||1
1614662870000|2021-03-02 05:27:50|6264.4|6261.6|6265.9|6263.1|6265.9|6263.1|6264.4|6261.6|0
1614662880000|2021-03-02 05:28:00|6265|6262.2|6264.9|6262.1|6265|6262.2|6263.9|6261.1|1
1614662890000|2021-03-02 05:28:10|6264.4|6261.6|6264.9|6262.1|6264.9|6262.1|6264.4|6261.6|1
1614662900000|2021-03-02 05:28:20|6264|6261.2|6264.9|6262.1|6264.9|6262.1|6263.9|6261.1|0
1614662910000|2021-03-02 05:28:30|6265.3|6262.5|6266.9|6264.1|6266.9|6264.1|6265.3|6262.5|6
1614662920000|2021-03-02 05:28:40|6266.4|6263.6|6264.9|6262.1|6266.4|6263.6|6263.9|6261.1|4
1614662930000|2021-03-02 05:28:50|6264.4|6261.6|6263.9|6261.1|6264.8|6262|6263.9|6261.1|2
1614662940000|2021-03-02 05:29:00|6264.9|6262.1|6265.8|6263|6265.8|6263|6264.9|6262.1|3
1614662950000|2021-03-02 05:29:10|6266.3|6263.5|6266.9|6264.1|6266.9|6264.1|6266.3|6263.5|0
1614662970000|2021-03-02 05:29:30|6267.4|6264.6|6267.9|6265.1|6267.9|6265.1|6267.4|6264.6|0
1614662980000|2021-03-02 05:29:40|6267|6264.2|6266.9|6264.1|6267|6264.2|6266.9|6264.1|2
1614662990000|2021-03-02 05:29:50|6268|6264|6267.9|6265.1|6268|6265.1|6267.9|6264|0
1614663000000|2021-03-02 05:30:00|6268.4|6265.6|6266.9|6264.1|6269|6266.1|6264.9|6262.1|15
1614663010000|2021-03-02 05:30:10|6266.4|6263.6|6265.8|6263|6266.9|6264.1|6264.9|6262.1|7
1614663020000|2021-03-02 05:30:20|6266.4|6263.6|6266.4|6263.6|6266.4|6263.6|6264.9|6262.1|3
1614663030000|2021-03-02 05:30:30|6267.2|6264.4|6269.4|6266.6|6269.4|6266.6|6267.2|6264.4|11
1614663040000|2021-03-02 05:30:40|6269.8|6267|6271.7|6268.9|6272.3|6269.5|6268.9|6266|19
1614663050000|2021-03-02 05:30:50|6272.2|6269.4|6271.4|6268.6|6272.3|6269.5|6270.8|6268|14
1614663060000|2021-03-02 05:31:00|6271.8|6269|6275.9|6273.1|6276.4|6273.6|6271.8|6269|29
1614663070000|2021-03-02 05:31:10|6276.4|6273.6|6276.9|6274.1|6277.4|6274.6|6275.9|6273.1|16
1614663080000|2021-03-02 05:31:20|6277.3|6274.5|6278.4|6275.6|6278.4|6275.6|6277.3|6274.5|0
1614663090000|2021-03-02 05:31:30|6278.8|6276|6277.9|6275.1|6278.8|6276|6276.9|6274.1|18
1614663100000|2021-03-02 05:31:40|6277.4|6274.6|6277.9|6275.1|6277.9|6275.1|6276.9|6274.1|0
1614663110000|2021-03-02 05:31:50|6278.8|6276|6278.8|6276|6278.8|6276|6278.8|6276|5
1614663120000|2021-03-02 05:32:00|6279.3|6276.5|6278.3|6275.5|6279.3|6276.5|6277.9|6275.1|6
1614663130000|2021-03-02 05:32:10|6278.4|6275.6|6277.4|6274.6|6278.4|6275.6|6276.9|6274.1|2
1614663140000|2021-03-02 05:32:20|6277.9|6275.1|6277.4|6274.6|6277.9|6275.1|6276.9|6274.1|2
1614663150000|2021-03-02 05:32:30|6276.9|6274.1|6280.9|6278.1|6280.9|6278.1|6276.9|6274.1|13
1614663160000|2021-03-02 05:32:40|6281|6277|6279.4|6276.6|6281|6278.1|6279|6276.2|5
1614663170000|2021-03-02 05:32:50|6278.4|6275.6|6278.8|6276|6278.8|6276|6277.8|6275|8
1614663190000|2021-03-02 05:33:10|6278.4|6275.6|6276.8|6274|6278.4|6275.6|6276.8|6274|0
1614663200000|2021-03-02 05:33:20|6277.8|6275|6279|6276.2|6279.8|6277|6277.8|6275|3
1614663210000|2021-03-02 05:33:30|6278.8|6276|6275.8|6273|6278.8|6276|6275.8|6273|0
1614663220000|2021-03-02 05:33:40|6276.3|6273.5|6277.8|6275|6277.8|6275|6276.3|6273.5|5
1614663230000|2021-03-02 05:33:50|6277.9|6275.1|6278.8|6276|6278.8|6276|6277.9|6275.1|3
1614663240000|2021-03-02 05:34:00|6279.3|6276.5|6280.8|6278|6280.8|6278|6279.3|6276.5|6
1614663250000|2021-03-02 05:34:10|6281.3|6278.5|6281.8|6279|6281.8|6279|6280.8|6278|5
1614663260000|2021-03-02 05:34:20|6280.8|6278|6279.3|6276.5|6280.8|6278|6278.8|6276|6
1614663270000|2021-03-02 05:34:30|6278.9|6276.1|6280.3|6277.5|6280.8|6278|6278.9|6276.1|10
1614663280000|2021-03-02 05:34:40|6279.8|6277|6278.8|6276|6280.3|6277.5|6278.8|6276|6
1614663290000|2021-03-02 05:34:50|6279.7|6276.9|6277.9|6275.1|6280.3|6277.5|6277.9|6275.1|1
1614663300000|2021-03-02 05:35:00|6277.8|6275|6278.8|6276|6278.8|6276|6277.8|6275|7
1614663310000|2021-03-02 05:35:10|6278.3|6275.5|6278.8|6276|6278.8|6276|6278.3|6275.5|9
1614663320000|2021-03-02 05:35:20|||||||||1
1614663330000|2021-03-02 05:35:30|6277.8|6275|6276.7|6273.9|6277.8|6275|6275.8|6273|7
1614663340000|2021-03-02 05:35:40|6277.3|6274.5|6275.8|6273|6277.8|6275|6275.8|6273|4
1614663350000|2021-03-02 05:35:50|6275.4|6272.6|6273.8|6271|6275.4|6272.6|6273.8|6271|3
1614663360000|2021-03-02 05:36:00|6272.9|6270.1|6272.9|6270.1|6272.9|6270.1|6272.9|6270.1|0
1614663370000|2021-03-02 05:36:10|6273.8|6271|6272.8|6270|6274.8|6272|6271.9|6269.1|15
1614663380000|2021-03-02 05:36:20|6271.8|6269|6271.8|6269|6271.8|6269|6269.9|6267.1|22
1614663390000|2021-03-02 05:36:30|6272.7|6269.9|6272.8|6270|6272.8|6270|6272.7|6269.9|0
1614663400000|2021-03-02 05:36:40|6272.4|6269.6|6271.8|6269|6272.4|6269.6|6269.3|6266.5|14
1614663410000|2021-03-02 05:36:50|6271|6268.2|6269.8|6267|6271|6268.2|6269.3|6266.5|4
1614663420000|2021-03-02 05:37:00|6269.4|6266.6|6266.8|6264|6269.4|6266.6|6265.8|6263|19
1614663430000|2021-03-02 05:37:10|6267.3|6264.5|6268.3|6265.5|6268.9|6265.5|6265.8|6263|17
1614663440000|2021-03-02 05:37:20|6267.4|6264.6|6268.8|6266|6268.8|6266|6266.5|6263.7|12
1614663450000|2021-03-02 05:37:30|6268.9|6264.9|6268.8|6266|6268.9|6266|6267.8|6264.9|4
1614663460000|2021-03-02 05:37:40|6269.7|6266.9|6268.8|6266|6269.7|6266.9|6268.8|6266|1
1614663470000|2021-03-02 05:37:50|6268.4|6265.6|6269.8|6267|6269.9|6267|6267.3|6264.5|5
1614663480000|2021-03-02 05:38:00|6269.4|6266.6|6267.9|6265.1|6269.4|6266.6|6267.9|6265.1|0
1614663490000|2021-03-02 05:38:10|6267.4|6264.6|6266.8|6264|6267.4|6264.6|6266.8|6264|16
1614663500000|2021-03-02 05:38:20|6266.3|6263.5|6266.8|6264|6266.8|6264|6266.3|6263.5|3
1614663510000|2021-03-02 05:38:30|6267.8|6265|6267.8|6265|6268.8|6266|6266.9|6263.9|3
1614663520000|2021-03-02 05:38:40|6267.4|6264.6|6266.8|6264|6267.4|6264.6|6266.8|6264|2
1614663530000|2021-03-02 05:38:50|6267.7|6264.9|6267.8|6265|6268.9|6265|6267.7|6264.9|5
1614663540000|2021-03-02 05:39:00|6268.3|6265.5|6266.3|6263.5|6268.3|6265.5|6265.8|6263|15
1614663550000|2021-03-02 05:39:10|6265.9|6263.1|6263.9|6261.1|6266.3|6263.5|6263.8|6261|23
1614663570000|2021-03-02 05:39:30|6263.8|6261|6264.3|6261.5|6264.3|6261.5|6263.4|6260.6|7
1614663580000|2021-03-02 05:39:40|6264.8|6262|6266.8|6264|6266.8|6264|6264.8|6262|5
1614663590000|2021-03-02 05:39:50|6267.3|6264.5|6264.3|6261.5|6267.3|6264.5|6263.8|6261|33
1614663600000|2021-03-02 05:40:00|6263.8|6261|6263.8|6261|6264.8|6262|6262.8|6260|18
1614663610000|2021-03-02 05:40:10|6263.4|6260.6|6262.9|6260.1|6263.8|6261|6261.9|6259.1|32
1614663620000|2021-03-02 05:40:20|6263.8|6261|6264.8|6262|6264.8|6262|6263.8|6261|6
1614663630000|2021-03-02 05:40:30|6264.3|6261.5|6263.9|6261.1|6264.3|6261.5|6263.9|6261.1|0
1614663640000|2021-03-02 05:40:40|6263|6260.2|6262|6259.2|6263|6260.2|6261.9|6259.1|5
1614663650000|2021-03-02 05:40:50|6262.8|6260|6262.8|6260|6262.8|6260|6262.8|6260|2
1614663660000|2021-03-02 05:41:00|6263.9|6259.9|6263.8|6261|6264.3|6261.5|6263.3|6259.9|5
1614663670000|2021-03-02 05:41:10|6264.3|6261.5|6265|6262.2|6265.9|6263|6264.3|6261.5|14
1614663680000|2021-03-02 05:41:20|6265.8|6263|6267.3|6264.5|6267.3|6264.5|6264.3|6261.5|8
1614663690000|2021-03-02 05:41:30|6265.9|6263.1|6266.8|6264|6268.8|6266|6265.9|6263.1|5
1614663700000|2021-03-02 05:41:40|6265.9|6263.1|6265.9|6263.1|6267.3|6264.5|6265.9|6263.1|2
1614663710000|2021-03-02 05:41:50|6266.3|6263.5|6265.9|6263.1|6266.8|6264|6265.9|6263.1|1
1614663720000|2021-03-02 05:42:00|6266.3|6263.5|6267.3|6264.5|6267.3|6264.5|6266.3|6263.5|1
1614663730000|2021-03-02 05:42:10|6267.8|6265|6270.3|6267.5|6271|6268|6267.8|6265|6
1614663740000|2021-03-02 05:42:20|6270.8|6268|6271.3|6268.5|6271.8|6269|6270.8|6268|0
1614663750000|2021-03-02 05:42:30|6271.8|6269|6272.8|6270|6272.8|6270|6271.3|6268.5|0
1614663760000|2021-03-02 05:42:40|6272.3|6269.5|6271.9|6269.1|6272.8|6270|6271.9|6269.1|1
1614663770000|2021-03-02 05:42:50|6272.3|6269.5|6273.8|6271|6273.8|6271|6272.3|6269.5|5
1614663780000|2021-03-02 05:43:00|6273.7|6270.9|6272.8|6270|6273.7|6270.9|6272.4|6269.6|1
1614663790000|2021-03-02 05:43:10|6272.9|6270.1|6272.8|6270|6273.3|6270.5|6272.8|6270|1
1614663800000|2021-03-02 05:43:20|||||||||3
1614663810000|2021-03-02 05:43:30|6272.4|6269.6|6271.9|6269.1|6272.4|6269.6|6271.9|6269.1|0
1614663820000|2021-03-02 05:43:40|6271.8|6269|6272.3|6269.5|6272.3|6269.5|6271.8|6269|2
1614663830000|2021-03-02 05:43:50|6271.8|6269|6272.3|6269.5|6272.3|6269.5|6270.9|6268.1|1
1614663840000|2021-03-02 05:44:00|6271.8|6269|6271.3|6268.5|6271.8|6269|6270.9|6268.1|0
1614663850000|2021-03-02 05:44:10|6270.9|6268.1|6271.7|6268.9|6271.9|6268.9|6270.8|6267.9|5
1614663860000|2021-03-02 05:44:20|6271.3|6268.5|6268.9|6266.1|6271.3|6268.5|6268.8|6266|8
1614663870000|2021-03-02 05:44:30|6268.4|6265.6|6267.8|6265|6268.8|6266|6267.3|6264.5|2
1614663880000|2021-03-02 05:44:40|6268.9|6264.9|6267.8|6265|6268.9|6265|6267|6264.2|10
1614663890000|2021-03-02 05:44:50|6267.3|6264.5|6267.3|6264.5|6267.3|6264.5|6267.3|6264.5|0
1614663900000|2021-03-02 05:45:00|6266.8|6264|6263.8|6261|6266.8|6264|6263.8|6261|8
1614663910000|2021-03-02 05:45:10|6264.3|6261.5|6263.8|6261|6264.3|6261.5|6262.8|6260|4
1614663920000|2021-03-02 05:45:20|6263.4|6260.6|6263.8|6261|6264.8|6262|6263.3|6260.5|13
1614663930000|2021-03-02 05:45:30|6262.8|6260|6262.8|6260|6262.8|6260|6261.8|6259|11
1614663940000|2021-03-02 05:45:40|||||||||5
1614663950000|2021-03-02 05:45:50|6262.4|6259.6|6261.8|6259|6262.8|6260|6261.8|6259|10
1614663960000|2021-03-02 05:46:00|6262.8|6260|6261.8|6259|6262.8|6260|6261.8|6259|9
1614663970000|2021-03-02 05:46:10|6262.7|6259.9|6262.8|6260|6262.8|6260|6262.7|6259.9|2
1614663980000|2021-03-02 05:46:20|||||||||1
1614663990000|2021-03-02 05:46:30|6263.8|6261|6262.8|6260|6264.8|6262|6262.8|6260|0
1614664000000|2021-03-02 05:46:40|6263.7|6260.9|6263.8|6261|6263.8|6261|6263.3|6260.5|0
1614664010000|2021-03-02 05:46:50|6264.7|6261.9|6262.8|6260|6264.8|6262|6262.8|6260|4
1614664020000|2021-03-02 05:47:00|6262.3|6259.5|6261.8|6259|6262.3|6259.5|6261.8|6259|1
1614664030000|2021-03-02 05:47:10|6261.3|6258.5|6262.8|6260|6262.8|6260|6261.3|6258.5|12
1614664050000|2021-03-02 05:47:30|6263.8|6261|6263.8|6261|6263.8|6261|6263.8|6261|0
1614664060000|2021-03-02 05:47:40|6263.9|6261.1|6262.8|6260|6263.9|6261.1|6262.8|6260|1
1614664070000|2021-03-02 05:47:50|6262.4|6259.6|6262.8|6260|6262.8|6260|6261.9|6259.1|8
1614664080000|2021-03-02 05:48:00|6263.8|6261|6263.8|6261|6263.8|6261|6263.8|6261|0
1614664100000|2021-03-02 05:48:20|6263.4|6260.6|6264.8|6262|6264.8|6262|6262.8|6260|2
1614664110000|2021-03-02 05:48:30|6265.7|6262.9|6266.8|6264|6266.8|6264|6265.7|6262.9|1
1614664120000|2021-03-02 05:48:40|6266|6263.2|6266.8|6264|6267.8|6265|6265.8|6263|4
1614664130000|2021-03-02 05:48:50|6267.7|6264.9|6266.8|6264|6267.7|6264.9|6266.8|6264|1
1614664140000|2021-03-02 05:49:00|6267.8|6263.8|6266.8|6264|6267.8|6264|6266.8|6263.8|1
1614664150000|2021-03-02 05:49:10|6266|6263.2|6265.8|6263|6266|6263.2|6265.8|6263|3
1614664160000|2021-03-02 05:49:20|||||||||1
1614664170000|2021-03-02 05:49:30|6264.8|6262|6264.9|6262.1|6265.8|6262.1|6264|6261.2|0
1614664180000|2021-03-02 05:49:40|6264.4|6261.6|6264.8|6262|6264.8|6262|6264.3|6261.5|0
1614664200000|2021-03-02 05:50:00|6265.7|6262.9|6267.3|6264.5|6267.8|6265|6265.7|6262.9|0
1614664210000|2021-03-02 05:50:10|6266.9|6264.1|6266.8|6264|6266.9|6264.1|6266.8|6264|3
1614664220000|2021-03-02 05:50:20|6267.8|6265|6267.8|6265|6267.8|6265|6267.8|6265|2
1614664230000|2021-03-02 05:50:30|6267.4|6264.6|6267.7|6264.9|6267.7|6264.9|6267.3|6264.5|0
1614664240000|2021-03-02 05:50:40|6267.8|6265|6268.8|6266|6268.8|6266|6267.2|6264.4|8
1614664250000|2021-03-02 05:50:50|6267.8|6265|6268.8|6266|6268.8|6266|6267.8|6265|7
1614664270000|2021-03-02 05:51:10|6268|6265.2|6267.3|6264.5|6268|6265.2|6267.3|6264.5|5
1614664280000|2021-03-02 05:51:20|6267.4|6264.6|6267.8|6265|6267.8|6265|6267.3|6264.5|1
1614664290000|2021-03-02 05:51:30|||||||||2
1614664300000|2021-03-02 05:51:40|6268.8|6266|6268.3|6265.5|6268.8|6266|6268.3|6265.5|2
1614664310000|2021-03-02 05:51:50|6267.9|6265.1|6268.8|6266|6268.8|6266|6267.3|6264.5|1
1614664320000|2021-03-02 05:52:00|6269.7|6266.9|6270.9|6268.1|6272.8|6270|6269.7|6266.9|9
1614664330000|2021-03-02 05:52:10|6270.8|6268|6269.8|6267|6270.8|6268|6269.8|6267|3
1614664340000|2021-03-02 05:52:20|6269.4|6266.6|6269.8|6267|6269.8|6267|6268.8|6266|2
1614664350000|2021-03-02 05:52:30|6269.4|6266.6|6269.3|6266.5|6270|6267|6268.8|6265.5|6
1614664360000|2021-03-02 05:52:40|6269.7|6266.9|6269.8|6267|6270.8|6268|6269.3|6266.5|5
1614664370000|2021-03-02 05:52:50|6270.7|6267.9|6268.7|6265.9|6270.8|6268|6268.7|6265.9|7
1614664380000|2021-03-02 05:53:00|6269.6|6266.8|6270.7|6267.9|6270.8|6268|6269.6|6266.8|1
1614664390000|2021-03-02 05:53:10|6271.3|6268.5|6271.9|6269.1|6273.8|6270|6271.3|6268.5|5
1614664400000|2021-03-02 05:53:20|6272.3|6269.5|6271.8|6269|6273.8|6270|6271.8|6269|2
1614664410000|2021-03-02 05:53:30|6272.9|6268.9|6272.8|6270|6272.9|6270|6271.8|6268.9|0
1614664420000|2021-03-02 05:53:40|6273.7|6270.9|6273.7|6270.9|6273.7|6270.9|6273.7|6270.9|0
1614664430000|2021-03-02 05:53:50|6273.8|6271|6272.8|6270|6274.3|6271.5|6272.8|6270|1
1614664440000|2021-03-02 05:54:00|6272.3|6269.5|6272.8|6270|6273.8|6271|6272.3|6269.5|5
1614664450000|2021-03-02 05:54:10|6272.4|6269.6|6271.8|6269|6272.4|6269.6|6271.8|6269|0
1614664470000|2021-03-02 05:54:30|6272.7|6269.9|6272.7|6269.9|6272.7|6269.9|6272.7|6269.9|4
1614664480000|2021-03-02 05:54:40|6272.8|6270|6272.8|6270|6272.8|6270|6272.8|6270|0
1614664500000|2021-03-02 05:55:00|6273.3|6270.5|6271.9|6269.1|6273.3|6270.5|6271.9|6269.1|5
1614664510000|2021-03-02 05:55:10|6272.2|6269.4|6273.9|6271.1|6274.3|6271.5|6271.8|6269|14
1614664520000|2021-03-02 05:55:20|6276.9|6272.9|6276.3|6273.5|6277.7|6274.9|6275.8|6272.9|23
1614664530000|2021-03-02 05:55:30|6276.7|6273.9|6277.7|6274.9|6277.7|6274.9|6276.7|6273.9|6
1614664550000|2021-03-02 05:55:50|6276.8|6274|6277.7|6274.9|6277.8|6274.9|6276.8|6273.8|3
1614664560000|2021-03-02 05:56:00|6277.3|6274.5|6276.9|6274.1|6277.3|6274.5|6276.9|6274.1|2
1614664570000|2021-03-02 05:56:10|6277.2|6274.4|6276.8|6274|6277.3|6274.5|6276.8|6274|1
1614664580000|2021-03-02 05:56:20|||||||||2
1614664590000|2021-03-02 05:56:30|6275.8|6273|6277.7|6274.9|6277.7|6274.9|6275.8|6273|9
1614664600000|2021-03-02 05:56:40|6277.3|6274.5|6277.7|6274.9|6277.7|6274.9|6277.3|6274.5|2
1614664610000|2021-03-02 05:56:50|6276.8|6274|6275.8|6273|6276.8|6274|6275.8|6273|12
1614664620000|2021-03-02 05:57:00|6276.2|6273.4|6276.3|6273.5|6276.8|6274|6275.8|6273|1
1614664640000|2021-03-02 05:57:20|6275.9|6273.1|6272.8|6270|6276.3|6273.5|6272.8|6270|1
1614664650000|2021-03-02 05:57:30|6273.8|6271|6273.8|6271|6273.8|6271|6273.8|6271|0
1614664660000|2021-03-02 05:57:40|6272.9|6270.1|6271.9|6269.1|6273.8|6271|6271.9|6269.1|0
1614664670000|2021-03-02 05:57:50|6272.8|6268.8|6272.8|6270|6272.8|6270|6272.8|6268.8|0
1614664680000|2021-03-02 05:58:00|6272.3|6269.5|6272.3|6269.5|6272.3|6269.5|6272.3|6269.5|0
1614664690000|2021-03-02 05:58:10|6271.9|6269.1|6271.8|6269|6271.9|6269.1|6271.8|6269|0
1614664700000|2021-03-02 05:58:20|||||||||1
1614664720000|2021-03-02 05:58:40|6272.3|6269.5|6273.8|6271|6273.8|6271|6272.3|6269.5|3
1614664740000|2021-03-02 05:59:00|6274.2|6271.4|6273.3|6270.5|6274.2|6271.4|6273.3|6270.5|3
1614664770000|2021-03-02 05:59:30|6273.4|6270.6|6274.8|6272|6274.8|6272|6273.4|6270.6|5
1614664780000|2021-03-02 05:59:40|6275.8|6273|6274.9|6272.1|6275.8|6273|6274.9|6272.1|0
1614664790000|2021-03-02 05:59:50|6274.3|6271.5|6274.8|6272|6274.8|6272|6273.8|6271|2
1614664800000|2021-03-02 06:00:00|6274.3|6271.5|6270.8|6268|6275.2|6272.4|6269.9|6266.9|15
1614664810000|2021-03-02 06:00:10|6271|6267|6269.8|6267|6271|6267.1|6269.8|6267|0
1614664820000|2021-03-02 06:00:20|6270.8|6268|6270.8|6268|6271.9|6269|6270.8|6267.9|2
1614664830000|2021-03-02 06:00:30|6270.3|6267.5|6270.7|6267.9|6270.8|6268|6270|6267.2|1
1614664840000|2021-03-02 06:00:40|6270.3|6267.5|6269.3|6266.5|6270.3|6267.5|6269.3|6266.5|2
1614664850000|2021-03-02 06:00:50|6269.8|6267|6269.3|6266.5|6269.8|6267|6268.9|6266.1|6
1614664860000|2021-03-02 06:01:00|6268.9|6266.1|6268.9|6266.1|6268.9|6266.1|6268.9|6266.1|1
1614664870000|2021-03-02 06:01:10|6268.5|6265.7|6268.3|6265.5|6268.5|6265.7|6267.9|6265.1|3
1614664880000|2021-03-02 06:01:20|6268.2|6265.4|6269.8|6267|6269.8|6267|6267.8|6265|21
1614664890000|2021-03-02 06:01:30|6268.8|6266|6267.9|6265.1|6268.8|6266|6267.9|6265.1|3
1614664900000|2021-03-02 06:01:40|6268.8|6266|6269.7|6266.9|6269.7|6266.9|6268.8|6266|7
1614664910000|2021-03-02 06:01:50|6270.2|6267.4|6269.9|6267.1|6270.7|6267.9|6269.9|6267.1|0
1614664920000|2021-03-02 06:02:00|6269.8|6267|6268.8|6266|6269.8|6267|6268.8|6266|10
1614664930000|2021-03-02 06:02:10|||||||||3
1614664940000|2021-03-02 06:02:20|6269.8|6267|6271.3|6268.5|6271.3|6268.5|6269.8|6267|12
1614664950000|2021-03-02 06:02:30|6270.8|6268|6272.8|6270|6272.8|6270|6270.8|6268|7
1614664960000|2021-03-02 06:02:40|6271.8|6269|6271.8|6269|6271.8|6269|6271.3|6268.5|2
1614664970000|2021-03-02 06:02:50|6272.2|6269.4|6271.8|6269|6272.8|6270|6270.7|6266.9|7
1614664980000|2021-03-02 06:03:00|6271.6|6268.8|6269.9|6267.1|6271.6|6268.8|6269.9|6267.1|3
1614664990000|2021-03-02 06:03:10|6270.7|6267.9|6269.8|6267|6270.7|6267.9|6269.8|6267|1
1614665000000|2021-03-02 06:03:20|6270.1|6267.3|6270.9|6268.1|6271.9|6269.1|6270.1|6267.3|6
1614665010000|2021-03-02 06:03:30|6270.8|6268|6271.4|6268.6|6271.9|6269.1|6270.8|6268|0
1614665020000|2021-03-02 06:03:40|6271.9|6269.1|6272.3|6269.5|6272.3|6269.5|6270.9|6268.1|1
1614665030000|2021-03-02 06:03:50|6271.9|6269.1|6268.9|6266.1|6271.9|6269.1|6268.9|6266.1|10
1614665040000|2021-03-02 06:04:00|6269.3|6266.5|6269.4|6266.6|6270.3|6267.5|6268.8|6266|5
1614665050000|2021-03-02 06:04:10|6269.7|6266.9|6268.8|6266|6269.8|6267|6268.8|6266|3
1614665060000|2021-03-02 06:04:20|6268.3|6265.5|6268.8|6266|6268.8|6266|6268.3|6265.5|1
1614665070000|2021-03-02 06:04:30|6267.5|6264.7|6267.8|6265|6268.8|6266|6267.3|6264.5|5
1614665080000|2021-03-02 06:04:40|6268.6|6265.8|6269.4|6266.6|6269.8|6267|6267.8|6265|2
1614665090000|2021-03-02 06:04:50|6268.8|6266|6269.8|6267|6270.8|6267.9|6268.8|6266|6
1614665100000|2021-03-02 06:05:00|6269.4|6266.6|6268.9|6266.1|6270.3|6267.5|6268.9|6266.1|10
1614665110000|2021-03-02 06:05:10|6268.8|6266|6267.8|6265|6268.8|6266|6267.8|6265|0
1614665120000|2021-03-02 06:05:20|6267.3|6264.5|6267.3|6264.5|6267.3|6264.5|6267.3|6264.5|2
1614665130000|2021-03-02 06:05:30|||||||||1
1614665140000|2021-03-02 06:05:40|6267.8|6265|6268.8|6266|6268.8|6266|6267.8|6265|3
1614665150000|2021-03-02 06:05:50|6268.3|6265.5|6267.8|6265|6268.3|6265.5|6267.3|6264.5|1
1614665160000|2021-03-02 06:06:00|6268.3|6265.5|6266.7|6263.9|6268.3|6265.5|6266.7|6263.9|1
1614665180000|2021-03-02 06:06:20|6268.7|6265.9|6268.8|6266|6268.8|6266|6268.3|6265.5|9
1614665190000|2021-03-02 06:06:30|6269.1|6266.3|6270|6267.2|6270|6267.2|6269.1|6266.3|210
1614665200000|2021-03-02 06:06:40|6270.2|6267.4|6270.6|6267.8|6271.1|6268.3|6270.2|6267.4|2
1614665220000|2021-03-02 06:07:00|6271.1|6268.3|6272.1|6269.3|6272.6|6269.8|6271.1|6268.3|4
1614665230000|2021-03-02 06:07:10|6272.6|6269.8|6272.6|6269.8|6272.6|6269.8|6272.6|6269.8|14
1614665240000|2021-03-02 06:07:20|6272.7|6269.9|6274.6|6271.8|6274.6|6271.8|6272.7|6269.9|3
1614665250000|2021-03-02 06:07:30|6274.2|6271.4|6274.6|6271.8|6275.1|6272.3|6274.2|6271.4|5
1614665260000|2021-03-02 06:07:40|6275.6|6272.8|6277.1|6274.3|6277.1|6274.3|6275.6|6272.8|11
1614665270000|2021-03-02 06:07:50|6276.6|6273.8|6277.8|6275|6279.6|6276.8|6276.6|6273.8|123
1614665280000|2021-03-02 06:08:00|6278.2|6275.4|6279.3|6276.5|6279.7|6276.9|6276.6|6273.8|43
1614665290000|2021-03-02 06:08:10|6278.3|6275.5|6278.6|6275.8|6278.6|6275.8|6277.7|6274.9|17
1614665300000|2021-03-02 06:08:20|6278.2|6275.4|6279.1|6276.3|6279.1|6276.3|6278.2|6275.4|3
1614665310000|2021-03-02 06:08:30|6279.2|6276.4|6278.7|6275.9|6279.2|6276.4|6278.7|6275.9|6
1614665320000|2021-03-02 06:08:40|6278.3|6275.5|6280.9|6278.1|6280.9|6278.1|6278.3|6275.5|49
1614665330000|2021-03-02 06:08:50|6281.2|6278.4|6281.7|6278.9|6282.3|6279.5|6281.2|6278.4|38
1614665340000|2021-03-02 06:09:00|6281.8|6279|6281.7|6278.9|6281.8|6279|6281.3|6278.5|21
1614665350000|2021-03-02 06:09:10|||||||||5
1614665360000|2021-03-02 06:09:20|6281.3|6278.5|6279.8|6277|6281.3|6278.5|6279.8|6277|5
1614665370000|2021-03-02 06:09:30|||||||||5
1614665380000|2021-03-02 06:09:40|||||||||2
1614665390000|2021-03-02 06:09:50|6280.7|6277.9|6280.7|6277.9|6280.7|6277.9|6280.7|6277.9|11
1614665400000|2021-03-02 06:10:00|6280.3|6277.5|6279.9|6277.1|6280.7|6277.9|6279.9|6277.1|9
1614665410000|2021-03-02 06:10:10|6280.2|6277.4|6280.7|6277.9|6280.7|6277.9|6279.8|6277|2
1614665420000|2021-03-02 06:10:20|6280.6|6277.8|6280.6|6277.8|6281.1|6278.3|6280.2|6277.4|20
1614665430000|2021-03-02 06:10:30|6279.8|6277|6280.6|6277.8|6280.6|6277.8|6279.8|6277|2
1614665440000|2021-03-02 06:10:40|6281.1|6278.3|6282.2|6279.4|6282.6|6279.8|6281.1|6278.3|3
1614665450000|2021-03-02 06:10:50|6281.8|6279|6284.7|6281.9|6285.2|6282.4|6281.8|6279|9
1614665460000|2021-03-02 06:11:00|6285.1|6282.3|6284.1|6281.3|6285.2|6282.4|6283.2|6280.4|5
1614665470000|2021-03-02 06:11:10|6283.7|6280.9|6283.7|6280.9|6284.1|6281.3|6283.7|6280.9|3
1614665480000|2021-03-02 06:11:20|6284.1|6281.3|6285|6282.2|6285|6282.2|6283.6|6280.8|3
1614665490000|2021-03-02 06:11:30|6285.2|6282.4|6283.7|6280.9|6285.2|6282.4|6283.7|6280.9|5
1614665500000|2021-03-02 06:11:40|6284.1|6281.3|6287.6|6284.8|6289.1|6286.3|6284.1|6281.3|41
1614665510000|2021-03-02 06:11:50|6288.1|6285.3|6288.1|6285.3|6289.6|6286.8|6287.1|6284.3|30
1614665520000|2021-03-02 06:12:00|6288.6|6285.8|6289.1|6286.3|6289.6|6286.8|6288.1|6285.3|30
1614665530000|2021-03-02 06:12:10|6288.6|6285.8|6288.7|6285.9|6289.1|6286.3|6287.6|6284.8|20
1614665540000|2021-03-02 06:12:20|6289.1|6286.3|6289.1|6286.3|6289.6|6286.8|6289.1|6286.3|2
1614665550000|2021-03-02 06:12:30|6289.6|6286.8|6289.6|6286.8|6289.6|6286.8|6289.1|6286.3|10
1614665560000|2021-03-02 06:12:40|||||||||1
1614665570000|2021-03-02 06:12:50|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|1
1614665580000|2021-03-02 06:13:00|||||||||21
1614665590000|2021-03-02 06:13:10|6291.1|6288.3|6293.5|6290.7|6293.5|6290.7|6289.7|6286.9|40
1614665600000|2021-03-02 06:13:20|6293.6|6290.8|6293.6|6290.8|6295.1|6292.3|6293.2|6290.4|35
1614665610000|2021-03-02 06:13:30|6294.5|6291.7|6294.6|6291.8|6294.7|6291.9|6293.8|6291|20
1614665620000|2021-03-02 06:13:40|6295|6292.2|6296.1|6293.3|6296.1|6293.3|6294.6|6291.8|18
1614665630000|2021-03-02 06:13:50|6295.7|6292.9|6298.1|6295.3|6298.1|6295.3|6295.7|6292.9|47
1614665640000|2021-03-02 06:14:00|6297.6|6294.8|6295.1|6292.3|6297.6|6294.8|6295.1|6292.3|29
1614665650000|2021-03-02 06:14:10|6295.6|6292.8|6294.6|6291.8|6295.6|6292.8|6294.6|6291.8|3
1614665660000|2021-03-02 06:14:20|6294.1|6291.3|6293.6|6290.8|6294.1|6291.3|6292.7|6289.9|18
1614665670000|2021-03-02 06:14:30|6294.1|6291.3|6296.6|6293.8|6296.6|6293.8|6294.1|6291.3|11
1614665680000|2021-03-02 06:14:40|6297|6294.2|6297|6294.2|6297.1|6294.3|6295.6|6292.8|12
1614665690000|2021-03-02 06:14:50|6297.1|6294.3|6298.1|6295.3|6298.1|6295.3|6296.6|6293.8|23
1614665700000|2021-03-02 06:15:00|6297.6|6294.8|6293.6|6290.8|6298.1|6295.3|6291.1|6288.3|204
1614665710000|2021-03-02 06:15:10|6293.2|6290.4|6292.6|6289.8|6293.7|6290.8|6292.6|6289.7|37
1614665720000|2021-03-02 06:15:20|6292.2|6289.4|6291.7|6288.9|6292.6|6289.8|6291.1|6288.3|22
1614665730000|2021-03-02 06:15:30|6291.6|6288.8|6291.6|6288.8|6292.1|6289.3|6291.1|6288.3|7
1614665740000|2021-03-02 06:15:40|6292.1|6289.3|6291.6|6288.8|6292.1|6289.3|6291.6|6288.8|0
1614665750000|2021-03-02 06:15:50|6291.1|6288.3|6291.6|6288.8|6291.6|6288.8|6291.1|6288.3|0
1614665760000|2021-03-02 06:16:00|6291.1|6288.3|6291.1|6288.3|6291.6|6288.8|6291.1|6288.3|5
1614665770000|2021-03-02 06:16:10|6290.6|6287.8|6290.5|6287.7|6290.6|6287.8|6290.1|6287.3|14
1614665780000|2021-03-02 06:16:20|||||||||1
1614665790000|2021-03-02 06:16:30|6290.6|6287.8|6291.6|6288.8|6292.5|6289.7|6290.6|6287.8|61
1614665800000|2021-03-02 06:16:40|6292.1|6289.3|6292.6|6289.8|6293.1|6290.3|6292.1|6289.3|1
1614665810000|2021-03-02 06:16:50|6291.6|6288.8|6291.5|6288.7|6291.6|6288.8|6290.6|6287.8|14
1614665820000|2021-03-02 06:17:00|||||||||4
1614665840000|2021-03-02 06:17:20|6291.1|6288.3|6291.1|6288.3|6291.1|6288.3|6291.1|6288.3|4
1614665850000|2021-03-02 06:17:30|6290.7|6287.9|6291.6|6288.8|6292|6289.2|6290.2|6287.4|18
1614665860000|2021-03-02 06:17:40|6292.1|6289.3|6292|6289.2|6292.1|6289.3|6291.7|6288.9|0
1614665870000|2021-03-02 06:17:50|6292.1|6289.3|6296|6293.2|6296|6293.2|6292.1|6289.3|15
1614665880000|2021-03-02 06:18:00|6296.1|6293.3|6293.6|6290.8|6296.1|6293.3|6293.6|6290.8|31
1614665890000|2021-03-02 06:18:10|6293.2|6290.4|6293.6|6290.8|6293.6|6290.8|6292.6|6289.8|10
1614665900000|2021-03-02 06:18:20|6293.2|6290.4|6292.7|6289.9|6293.6|6290.8|6292.7|6289.9|5
1614665910000|2021-03-02 06:18:30|6292.6|6289.8|6292.6|6289.8|6292.6|6289.8|6291.6|6288.8|15
1614665920000|2021-03-02 06:18:40|6293|6290.2|6292.6|6289.8|6293.1|6290.3|6292.6|6289.8|9
1614665930000|2021-03-02 06:18:50|6292.1|6289.3|6292.1|6289.3|6292.1|6289.3|6292.1|6289.3|1
1614665940000|2021-03-02 06:19:00|6292.5|6289.7|6292.6|6289.8|6292.6|6289.8|6292.1|6289.3|3
1614665960000|2021-03-02 06:19:20|6292.7|6289.9|6291.6|6288.8|6292.7|6289.9|6291.6|6288.8|5
1614665970000|2021-03-02 06:19:30|6293.1|6290.3|6295.6|6292.8|6295.6|6292.8|6292.5|6289.7|24
1614665980000|2021-03-02 06:19:40|6295.1|6292.3|6295.5|6292.7|6295.5|6292.7|6295.1|6292.3|6
1614665990000|2021-03-02 06:19:50|6297|6294.2|6297|6294.2|6297|6294.2|6297|6294.2|25
1614666000000|2021-03-02 06:20:00|6297.1|6294.3|6297.6|6294.8|6297.6|6294.8|6297.1|6294.3|4
1614666010000|2021-03-02 06:20:10|6298|6295.2|6298.6|6295.8|6299.1|6296.3|6298|6295.2|41
1614666020000|2021-03-02 06:20:20|6299.1|6296.3|6299.7|6296.9|6301.1|6298.3|6299.1|6296.3|4
1614666040000|2021-03-02 06:20:40|6300.5|6297.7|6298.1|6295.3|6300.6|6297.8|6298.1|6295.3|2
1614666050000|2021-03-02 06:20:50|6298.5|6295.7|6297.7|6294.9|6298.6|6295.8|6297.7|6294.9|2
1614666060000|2021-03-02 06:21:00|6298.1|6295.3|6299.7|6296.9|6299.7|6296.9|6298.1|6295.3|4
1614666070000|2021-03-02 06:21:10|6300.5|6297.7|6300.1|6297.3|6300.5|6297.7|6300.1|6297.3|2
1614666080000|2021-03-02 06:21:20|6300.6|6297.8|6300.1|6297.3|6300.6|6297.8|6300.1|6297.3|1
1614666090000|2021-03-02 06:21:30|6300.5|6297.7|6299.7|6296.9|6300.5|6297.7|6299.7|6296.9|2
1614666100000|2021-03-02 06:21:40|6299|6296.2|6297.7|6294.9|6299|6296.2|6297.7|6294.9|3
1614666110000|2021-03-02 06:21:50|6297.3|6294.5|6297.6|6294.8|6297.6|6294.8|6297|6294.2|4
1614666130000|2021-03-02 06:22:10|||||||||3
1614666140000|2021-03-02 06:22:20|6298.5|6295.7|6298.5|6295.7|6298.5|6295.7|6298.5|6295.7|7
1614666150000|2021-03-02 06:22:30|6298.6|6295.8|6297.7|6294.9|6298.6|6295.8|6297.7|6294.9|1
1614666160000|2021-03-02 06:22:40|6297.6|6294.8|6298.5|6295.7|6298.5|6295.7|6297.6|6294.8|4
1614666170000|2021-03-02 06:22:50|6299|6296.2|6300.1|6297.3|6300.1|6297.3|6299|6296.2|3
1614666180000|2021-03-02 06:23:00|6299.7|6296.9|6299.7|6296.9|6299.7|6296.9|6299.7|6296.9|7
1614666190000|2021-03-02 06:23:10|6300|6297.2|6302.6|6299.8|6303.5|6300.7|6300|6297.2|19
1614666200000|2021-03-02 06:23:20|6303|6300.2|6302.6|6299.8|6303|6300.2|6302.6|6299.8|1
1614666210000|2021-03-02 06:23:30|6302.7|6299.9|6303.5|6300.7|6303.5|6300.7|6302.7|6299.9|8
1614666220000|2021-03-02 06:23:40|6304|6301.2|6303.6|6300.8|6304.6|6301.8|6303.5|6300.7|8
1614666230000|2021-03-02 06:23:50|6303.7|6300.9|6305.6|6302.8|6305.6|6302.8|6303.7|6300.9|5
1614666240000|2021-03-02 06:24:00|6305.1|6302.3|6306.6|6303.8|6307.1|6304.3|6305.1|6302.3|13
1614666250000|2021-03-02 06:24:10|6306.3|6303.5|6306.7|6303.9|6307.1|6304.3|6306.2|6303.4|16
1614666260000|2021-03-02 06:24:20|6307.1|6304.3|6307.5|6304.7|6307.5|6304.7|6306.6|6303.8|23
1614666270000|2021-03-02 06:24:30|6306.7|6303.9|6313.6|6310.8|6313.6|6310.8|6306.6|6303.8|116
1614666280000|2021-03-02 06:24:40|6313.5|6310.7|6313.7|6310.9|6313.8|6310.9|6312.7|6309.8|332
1614666290000|2021-03-02 06:24:50|6314.1|6311.3|6315.8|6313|6315.8|6313|6314.1|6311.3|16
1614666300000|2021-03-02 06:25:00|6315.7|6312.9|6314.6|6311.8|6316.2|6313.4|6313.1|6310.3|38
1614666310000|2021-03-02 06:25:10|6313.8|6311|6312.5|6309.7|6314.1|6311.3|6312.1|6309.3|9
1614666320000|2021-03-02 06:25:20|6312.6|6309.8|6312.5|6309.7|6312.6|6309.8|6312.1|6309.3|26
1614666330000|2021-03-02 06:25:30|6312.6|6309.8|6313.5|6310.7|6313.6|6310.8|6312.6|6309.8|5
1614666340000|2021-03-02 06:25:40|6313.1|6310.3|6312.6|6309.8|6313.6|6310.8|6312.6|6309.8|7
1614666360000|2021-03-02 06:26:00|6312.5|6309.7|6312.6|6309.8|6313.1|6310.3|6311.1|6308.3|137
1614666370000|2021-03-02 06:26:10|||||||||12
1614666380000|2021-03-02 06:26:20|6312.2|6309.4|6312.1|6309.3|6312.2|6309.4|6312.1|6309.3|1
1614666390000|2021-03-02 06:26:30|6312.2|6309.4|6311.8|6309|6312.6|6309.8|6311.7|6308.9|38
1614666400000|2021-03-02 06:26:40|6311.6|6308.8|6311.6|6308.8|6311.6|6308.8|6311.6|6308.8|10
1614666410000|2021-03-02 06:26:50|6311.1|6308.3|6310.7|6307.9|6311.1|6308.3|6310.2|6307.4|24
1614666420000|2021-03-02 06:27:00|6310.2|6307.4|6306.6|6303.8|6310.2|6307.4|6306.2|6303.4|62
1614666430000|2021-03-02 06:27:10|6306.1|6303.3|6306.6|6303.8|6307.6|6304.8|6306.1|6303.3|13
1614666440000|2021-03-02 06:27:20|6307|6304.2|6307.6|6304.8|6307.6|6304.8|6307|6304.2|1
1614666450000|2021-03-02 06:27:30|6307.1|6304.3|6307.6|6304.8|6307.6|6304.8|6306.6|6303.8|4
1614666460000|2021-03-02 06:27:40|6306.7|6303.9|6307.6|6304.8|6307.6|6304.8|6306.7|6303.9|3
1614666470000|2021-03-02 06:27:50|6307.1|6304.3|6307.6|6304.8|6307.6|6304.8|6307.1|6304.3|3
1614666480000|2021-03-02 06:28:00|6306.1|6303.3|6306.1|6303.3|6306.6|6303.8|6306.1|6303.3|2
1614666490000|2021-03-02 06:28:10|6306.5|6303.7|6305.7|6302.9|6306.5|6303.7|6305.7|6302.9|8
1614666500000|2021-03-02 06:28:20|6305.6|6302.8|6305.1|6302.3|6305.7|6302.9|6305.1|6302.3|3
1614666510000|2021-03-02 06:28:30|6304.7|6301.9|6305.1|6302.3|6305.6|6302.8|6304.7|6301.9|0
1614666520000|2021-03-02 06:28:40|6305.6|6302.8|6305.6|6302.8|6305.6|6302.8|6305.6|6302.8|0
1614666530000|2021-03-02 06:28:50|6304.7|6301.9|6304.7|6301.9|6305.6|6302.8|6304.7|6301.9|9
1614666540000|2021-03-02 06:29:00|6305.1|6302.3|6305.1|6302.3|6306.1|6303.3|6304.7|6301.9|12
1614666550000|2021-03-02 06:29:10|6304.7|6301.9|6307.6|6304.8|6307.6|6304.8|6304.7|6301.9|36
1614666560000|2021-03-02 06:29:20|6308|6305.2|6308.7|6305.9|6308.7|6305.9|6308|6305.2|6
1614666570000|2021-03-02 06:29:30|6308.8|6306|6312.1|6309.3|6312.6|6309.8|6308.8|6306|3
1614666580000|2021-03-02 06:29:40|6312.7|6309.9|6312.6|6309.8|6312.7|6309.9|6312.6|6309.8|8
1614666590000|2021-03-02 06:29:50|6312.1|6309.3|6312.6|6309.8|6313.1|6310.3|6312.1|6309.3|5
1614666600000|2021-03-02 06:30:00|6312.2|6309.4|6308.5|6305.7|6312.2|6309.4|6308.1|6305.3|10
1614666610000|2021-03-02 06:30:10|6308.1|6305.3|6306.1|6303.3|6308.1|6305.3|6305.7|6302.9|7
1614666620000|2021-03-02 06:30:20|6305.7|6302.9|6305.1|6302.3|6305.7|6302.9|6305.1|6302.3|1
1614666630000|2021-03-02 06:30:30|6304.3|6301.5|6304.5|6301.7|6305.6|6302.8|6303.7|6300.9|13
1614666640000|2021-03-02 06:30:40|6304.1|6301.3|6301.6|6298.8|6304.1|6301.3|6301.6|6298.8|3
1614666650000|2021-03-02 06:30:50|6301.2|6298.4|6301.6|6298.8|6301.6|6298.8|6301.1|6298.3|3
1614666660000|2021-03-02 06:31:00|6302.5|6299.7|6302.6|6299.8|6303.1|6300.3|6302.5|6299.7|5
1614666670000|2021-03-02 06:31:10|||||||||1
1614666680000|2021-03-02 06:31:20|6302.7|6299.9|6301.6|6298.8|6302.7|6299.9|6301.6|6298.8|2
1614666690000|2021-03-02 06:31:30|6302.1|6299.3|6301.7|6298.9|6302.5|6299.7|6301.7|6298.9|10
1614666700000|2021-03-02 06:31:40|6302.6|6299.8|6302.6|6299.8|6303.1|6300.3|6302.6|6299.8|15
1614666710000|2021-03-02 06:31:50|6302.5|6299.7|6302.6|6299.8|6302.6|6299.8|6302.1|6299.3|2
1614666720000|2021-03-02 06:32:00|6301.7|6298.9|6301.7|6298.9|6301.7|6298.9|6301.7|6298.9|11
1614666730000|2021-03-02 06:32:10|||||||||11
1614666740000|2021-03-02 06:32:20|6300.8|6298|6300.6|6297.8|6300.9|6298.1|6299.7|6296.9|10
1614666750000|2021-03-02 06:32:30|6300.7|6297.9|6299.7|6296.9|6300.7|6297.9|6299.7|6296.9|3
1614666760000|2021-03-02 06:32:40|6299.6|6296.8|6300.7|6297.9|6301.6|6298.8|6299.6|6296.8|17
1614666770000|2021-03-02 06:32:50|6300.2|6297.4|6299.8|6297|6300.7|6297.9|6299.8|6297|13
1614666780000|2021-03-02 06:33:00|6299.7|6296.9|6299.6|6296.8|6299.7|6296.9|6299.6|6296.8|10
1614666790000|2021-03-02 06:33:10|||||||||10
1614666810000|2021-03-02 06:33:30|6297.9|6295.1|6296.6|6293.8|6297.9|6295.1|6295.6|6292.8|60
1614666820000|2021-03-02 06:33:40|6297.4|6294.6|6296.6|6293.8|6298.1|6295.3|6296.6|6293.8|18
1614666840000|2021-03-02 06:34:00|6295.8|6293|6294.7|6291.9|6295.8|6293|6294.7|6291.9|18
1614666850000|2021-03-02 06:34:10|6295.1|6292.3|6295.6|6292.8|6296.1|6293.3|6295.1|6292.3|20
1614666860000|2021-03-02 06:34:20|6294.8|6292|6295.1|6292.3|6295.1|6292.3|6294.6|6291.8|10
1614666870000|2021-03-02 06:34:30|6294.1|6291.3|6293.5|6290.7|6294.6|6291.8|6293.2|6290.4|7
1614666880000|2021-03-02 06:34:40|6293.7|6290.9|6295.6|6292.8|6296.6|6293.8|6293.7|6290.9|45
1614666890000|2021-03-02 06:34:50|6294.6|6291.8|6295.6|6292.8|6295.6|6292.8|6294.6|6291.8|1
1614666900000|2021-03-02 06:35:00|6296|6293.2|6296.5|6293.7|6296.5|6293.7|6296|6293.2|0
1614666910000|2021-03-02 06:35:10|6296.6|6293.8|6297.6|6294.8|6298.1|6295.3|6296.6|6293.8|5
1614666920000|2021-03-02 06:35:20|||||||||1
1614666940000|2021-03-02 06:35:40|6297.5|6294.7|6297.5|6294.7|6297.5|6294.7|6297.5|6294.7|0
1614666950000|2021-03-02 06:35:50|6297.6|6294.8|6297.6|6294.8|6297.6|6294.8|6297.6|6294.8|2
1614666960000|2021-03-02 06:36:00|6296.6|6293.8|6296.1|6293.3|6296.6|6293.8|6296.1|6293.3|2
1614666970000|2021-03-02 06:36:10|6297.2|6294.4|6299.5|6296.7|6300.6|6297.8|6297.2|6294.4|12
1614666980000|2021-03-02 06:36:20|6298.8|6296|6299.6|6296.8|6299.6|6296.8|6298.1|6295.3|2
1614666990000|2021-03-02 06:36:30|6300.7|6296.7|6301.7|6298.9|6301.7|6298.9|6299.6|6296.7|16
1614667000000|2021-03-02 06:36:40|6301.2|6298.4|6298.6|6295.8|6301.7|6298.9|6298.1|6295.3|20
1614667010000|2021-03-02 06:36:50|6299.1|6296.3|6298.6|6295.8|6299.1|6296.3|6298.6|6295.8|1
1614667030000|2021-03-02 06:37:10|6298.7|6295.9|6294.7|6291.9|6298.7|6295.9|6294.7|6291.9|17
1614667040000|2021-03-02 06:37:20|6294.1|6291.3|6294.6|6291.8|6294.6|6291.8|6294.1|6291.3|2
1614667050000|2021-03-02 06:37:30|6294.1|6291.3|6293.1|6290.3|6294.1|6291.3|6292.1|6289.3|13
1614667060000|2021-03-02 06:37:40|6293.6|6290.8|6293.2|6290.4|6293.6|6290.8|6293.2|6290.4|4
1614667070000|2021-03-02 06:37:50|6293.1|6290.3|6292.7|6289.9|6293.1|6290.3|6292.7|6289.9|4
1614667080000|2021-03-02 06:38:00|6293.1|6290.3|6293.1|6290.3|6293.1|6290.3|6292.1|6289.3|1
1614667090000|2021-03-02 06:38:10|6293.5|6290.7|6293.6|6290.8|6293.6|6290.8|6293.5|6290.7|0
1614667100000|2021-03-02 06:38:20|6294.6|6291.8|6296.1|6293.3|6296.6|6293.8|6294.6|6291.8|11
1614667110000|2021-03-02 06:38:30|6297.1|6294.3|6296.2|6293.4|6297.1|6294.3|6296.2|6293.4|2
1614667120000|2021-03-02 06:38:40|6296.6|6293.8|6295.1|6292.3|6296.6|6293.8|6295.1|6292.3|0
1614667130000|2021-03-02 06:38:50|6294.7|6291.9|6295.1|6292.3|6295.6|6292.8|6294.7|6291.9|3
1614667140000|2021-03-02 06:39:00|6295.5|6292.7|6294.3|6291.5|6296.1|6293.3|6294.2|6291.4|66
1614667150000|2021-03-02 06:39:10|6295.8|6293|6295.8|6293|6295.8|6293|6294.8|6292|27
1614667160000|2021-03-02 06:39:20|6296.3|6293.5|6295.8|6293|6296.3|6293.5|6295.8|6293|0
1614667170000|2021-03-02 06:39:30|6296.2|6293.4|6297.3|6294.5|6297.8|6295|6296.2|6293.4|2
1614667180000|2021-03-02 06:39:40|6296.8|6294|6295.8|6293|6296.8|6294|6295.8|6293|1
1614667190000|2021-03-02 06:39:50|||||||||2
1614667210000|2021-03-02 06:40:10|6296.6|6293.8|6297.7|6294.9|6297.7|6294.9|6296.6|6293.8|10
1614667220000|2021-03-02 06:40:20|6296.9|6294.1|6297.3|6294.5|6297.3|6294.5|6296.8|6294|1
1614667230000|2021-03-02 06:40:30|6296.8|6294|6296.8|6294|6296.8|6294|6296.8|6294|1
1614667240000|2021-03-02 06:40:40|6297.2|6294.4|6297.7|6294.9|6297.7|6294.9|6297.2|6294.4|0
1614667250000|2021-03-02 06:40:50|6298.3|6295.5|6298.3|6295.5|6298.8|6296|6298.3|6295.5|4
1614667260000|2021-03-02 06:41:00|6297.3|6294.5|6296.8|6294|6297.3|6294.5|6296.8|6294|3
1614667270000|2021-03-02 06:41:10|6296.7|6293.9|6297.8|6295|6297.8|6295|6296.3|6293.5|7
1614667280000|2021-03-02 06:41:20|6297.9|6295.1|6298.8|6296|6298.8|6296|6297.9|6295.1|11
1614667290000|2021-03-02 06:41:30|6298.3|6295.5|6298.3|6295.5|6298.3|6295.5|6297.8|6295|2
1614667300000|2021-03-02 06:41:40|6297.8|6295|6297.8|6295|6297.8|6295|6297.8|6295|3
1614667310000|2021-03-02 06:41:50|6297.7|6294.9|6297.8|6295|6298.3|6295.5|6297.3|6294.5|11
1614667320000|2021-03-02 06:42:00|6297.3|6294.5|6295.2|6292.4|6297.3|6294.5|6294.8|6292|3
1614667330000|2021-03-02 06:42:10|6295.3|6292.5|6294.9|6292.1|6295.8|6293|6294.9|6292.1|3
1614667340000|2021-03-02 06:42:20|6295.8|6293|6295.8|6293|6295.8|6293|6295.8|6293|1
1614667350000|2021-03-02 06:42:30|6295.3|6292.5|6295.8|6293|6296.3|6293.5|6294.3|6291.5|5
1614667360000|2021-03-02 06:42:40|6294.9|6292.1|6294.8|6292|6294.9|6292.1|6294.8|6292|0
1614667370000|2021-03-02 06:42:50|6295.8|6293|6295.8|6293|6295.8|6293|6295.8|6293|0
1614667380000|2021-03-02 06:43:00|6296.8|6294|6296.3|6293.5|6296.8|6294|6296.3|6293.5|1
1614667390000|2021-03-02 06:43:10|6296.7|6293.9|6295.8|6293|6296.8|6294|6295.8|6293|0
1614667400000|2021-03-02 06:43:20|6296.2|6293.4|6295.3|6292.5|6296.8|6294|6295.3|6292.5|12
1614667410000|2021-03-02 06:43:30|6294.4|6291.6|6294.3|6291.5|6294.8|6292|6293.8|6291|2
1614667430000|2021-03-02 06:43:50|6293.8|6291|6293.3|6290.5|6293.8|6291|6293.3|6290.5|1
1614667440000|2021-03-02 06:44:00|||||||||3
1614667450000|2021-03-02 06:44:10|6292.8|6290|6292.3|6289.5|6292.8|6290|6291.8|6289|19
1614667460000|2021-03-02 06:44:20|6291.7|6288.9|6291.7|6288.9|6291.7|6288.9|6290.7|6287.9|63
1614667470000|2021-03-02 06:44:30|6291.2|6288.4|6291.2|6288.4|6291.7|6288.9|6291.2|6288.4|2
1614667480000|2021-03-02 06:44:40|6291.7|6288.9|6294.5|6291.7|6294.5|6291.7|6291.7|6288.9|33
1614667490000|2021-03-02 06:44:50|6294.2|6291.4|6295.2|6292.4|6295.7|6292.9|6294.2|6291.4|19
1614667500000|2021-03-02 06:45:00|6294.2|6291.4|6293.7|6290.9|6294.2|6291.4|6293.7|6290.9|3
1614667510000|2021-03-02 06:45:10|6292.2|6289.4|6292.2|6289.4|6292.2|6289.4|6291.8|6289|6
1614667520000|2021-03-02 06:45:20|6292.7|6289.9|6291.2|6288.4|6292.7|6289.9|6291.2|6288.4|9
1614667540000|2021-03-02 06:45:40|6290.7|6287.9|6289.7|6286.9|6290.7|6287.9|6289.7|6286.9|8
1614667550000|2021-03-02 06:45:50|6290.2|6287.4|6288.7|6285.9|6290.2|6287.4|6288.7|6285.9|2
1614667560000|2021-03-02 06:46:00|6289.2|6286.4|6291.2|6288.4|6291.2|6288.4|6288.7|6285.9|8
1614667570000|2021-03-02 06:46:10|6290.7|6287.9|6289.7|6286.9|6290.7|6287.9|6288.2|6285.4|36
1614667580000|2021-03-02 06:46:20|6290.6|6287.8|6290.7|6287.9|6291.2|6288.4|6290.6|6287.8|7
1614667590000|2021-03-02 06:46:30|6290.2|6287.4|6290.7|6287.9|6290.7|6287.9|6289.2|6286.4|14
1614667600000|2021-03-02 06:46:40|6290.2|6287.4|6289.7|6286.9|6290.7|6287.9|6287.2|6284.4|31
1614667610000|2021-03-02 06:46:50|6289.3|6286.5|6288.7|6285.9|6289.3|6286.5|6287.2|6284.4|25
1614667620000|2021-03-02 06:47:00|6287.8|6285|6286.8|6284|6289.2|6286.4|6286.8|6284|10
1614667630000|2021-03-02 06:47:10|6286.4|6283.6|6285.7|6282.9|6286.4|6283.6|6284.8|6282|42
1614667640000|2021-03-02 06:47:20|6286.2|6283.4|6285.7|6282.9|6287.2|6284.4|6285.7|6282.9|17
1614667650000|2021-03-02 06:47:30|6285.8|6283|6283.2|6280.4|6285.8|6283|6282.2|6279.4|35
1614667660000|2021-03-02 06:47:40|6282.3|6279.5|6283.8|6281|6284.2|6281.4|6281.8|6279|93
1614667670000|2021-03-02 06:47:50|6284.7|6281.9|6286.7|6283.9|6288.2|6285.4|6284.7|6281.9|29
1614667680000|2021-03-02 06:48:00|6286.2|6283.4|6289.7|6286.9|6289.7|6286.9|6286.2|6283.4|13
1614667690000|2021-03-02 06:48:10|6290.2|6287.4|6289.7|6286.9|6290.2|6287.4|6289.7|6286.9|10
1614667700000|2021-03-02 06:48:20|6289.2|6286.4|6288.7|6285.9|6289.2|6286.4|6288.7|6285.9|4
1614667710000|2021-03-02 06:48:30|6287.7|6284.9|6287.7|6284.9|6288.2|6285.4|6287.7|6284.9|1
1614667730000|2021-03-02 06:48:50|6287.9|6285.1|6289.2|6286.4|6289.2|6286.4|6287.7|6284.9|13
1614667740000|2021-03-02 06:49:00|6288.4|6285.6|6287.7|6284.9|6288.4|6285.6|6287.2|6284.4|8
1614667750000|2021-03-02 06:49:10|6286.7|6283.9|6285.7|6282.9|6287.2|6284.4|6285.7|6282.9|8
1614667760000|2021-03-02 06:49:20|6285.2|6282.4|6283.7|6280.9|6285.2|6282.4|6283.7|6280.9|7
1614667770000|2021-03-02 06:49:30|6282.8|6280|6283.7|6280.9|6283.7|6280.9|6282.7|6279.9|16
1614667780000|2021-03-02 06:49:40|6283.2|6280.4|6282.7|6279.9|6283.2|6280.4|6282.2|6279.4|15
1614667790000|2021-03-02 06:49:50|6283.2|6280.4|6283.7|6280.9|6283.7|6280.9|6282.8|6280|4
1614667800000|2021-03-02 06:50:00|6282.7|6279.9|6282.7|6279.9|6283.2|6280.4|6282.2|6279.4|13
1614667810000|2021-03-02 06:50:10|6283.2|6280.4|6282.2|6279.4|6283.2|6280.4|6282.2|6279.4|6
1614667820000|2021-03-02 06:50:20|6282.1|6279.3|6279.7|6276.9|6282.1|6279.3|6279.7|6276.9|7
1614667840000|2021-03-02 06:50:40|6280.2|6277.4|6282.7|6279.9|6282.7|6279.9|6280.2|6277.4|1
1614667850000|2021-03-02 06:50:50|6280.7|6277.9|6280.7|6277.9|6280.7|6277.9|6280.2|6277.4|11
1614667860000|2021-03-02 06:51:00|6281.2|6278.4|6282.2|6279.4|6282.7|6279.9|6281.2|6278.4|2
1614667870000|2021-03-02 06:51:10|6282.7|6279.9|6282.7|6279.9|6282.7|6279.9|6281.7|6278.9|0
1614667880000|2021-03-02 06:51:20|6284.2|6281.4|6283.7|6280.9|6285.7|6282.9|6280.2|6277.4|105
1614667890000|2021-03-02 06:51:30|6284.2|6281.4|6282.2|6279.4|6284.2|6281.4|6281.7|6278.9|3
1614667900000|2021-03-02 06:51:40|6282.7|6279.9|6282.2|6279.4|6283.7|6280.9|6280.7|6277.9|23
1614667910000|2021-03-02 06:51:50|6283.2|6280.4|6279.2|6276.4|6285.6|6282.8|6278.3|6275.5|58
1614667920000|2021-03-02 06:52:00|6278.8|6276|6279.7|6276.9|6279.7|6276.9|6278.8|6276|5
1614667930000|2021-03-02 06:52:10|6280.2|6277.4|6281.2|6278.4|6281.2|6278.4|6280.2|6277.4|2
1614667940000|2021-03-02 06:52:20|6280.7|6277.9|6278.8|6276|6280.7|6277.9|6278.8|6276|6
1614667950000|2021-03-02 06:52:30|6278.4|6275.6|6277.7|6274.9|6279.2|6276.4|6277.7|6274.9|12
1614667960000|2021-03-02 06:52:40|6275.7|6272.9|6276.7|6273.9|6276.7|6273.9|6275.7|6272.9|7
1614667970000|2021-03-02 06:52:50|6275.8|6273|6276.7|6273.9|6277.2|6274.4|6275.7|6272.8|11
1614667980000|2021-03-02 06:53:00|6276.2|6273.4|6274.8|6272|6277.2|6274.4|6274.8|6272|32
1614667990000|2021-03-02 06:53:10|6275.2|6272.4|6274.8|6272|6275.7|6272.9|6274.8|6272|21
1614668000000|2021-03-02 06:53:20|6273.8|6271|6275.2|6272.4|6275.7|6272.9|6273.8|6271|14
1614668030000|2021-03-02 06:53:50|6274.8|6272|6274.7|6271.9|6275.7|6272.9|6274.7|6271.9|11
1614668040000|2021-03-02 06:54:00|6274.8|6272|6276.7|6273.9|6277.8|6274.9|6274.8|6272|17
1614668050000|2021-03-02 06:54:10|6277.2|6274.4|6276.7|6273.9|6277.2|6274.4|6276.7|6273.9|2
1614668060000|2021-03-02 06:54:20|6277.8|6273.8|6276.7|6273.9|6277.8|6274.9|6276.7|6273.8|5
1614668070000|2021-03-02 06:54:30|6277.8|6273.8|6276.7|6273.9|6278.2|6275.4|6276.3|6273.5|18
1614668080000|2021-03-02 06:54:40|6277.8|6273.8|6277.8|6273.8|6277.8|6273.8|6277.8|6273.8|1
1614668090000|2021-03-02 06:54:50|6277.9|6273.9|6278.2|6275.4|6278.7|6275.9|6277.9|6273.9|8
1614668100000|2021-03-02 06:55:00|6278.7|6275.9|6280.7|6277.9|6280.7|6277.9|6278.7|6275.9|26
1614668110000|2021-03-02 06:55:10|6281.8|6277.8|6284.7|6281.9|6284.7|6281.9|6281.8|6277.8|69
1614668120000|2021-03-02 06:55:20|6285.2|6282.4|6284.2|6281.4|6285.2|6282.4|6283.7|6280.9|5
1614668130000|2021-03-02 06:55:30|6283.8|6281|6283.7|6280.9|6284.2|6281.4|6283.7|6280.9|1
1614668140000|2021-03-02 06:55:40|6284.2|6281.4|6283.8|6279.8|6284.2|6281.4|6282.7|6279.8|5
1614668150000|2021-03-02 06:55:50|6283.7|6280.9|6284.7|6281.9|6284.7|6281.9|6283.7|6280.9|10
1614668160000|2021-03-02 06:56:00|6285.2|6282.4|6282.7|6279.9|6285.8|6282.9|6282.7|6279.9|15
1614668170000|2021-03-02 06:56:10|6282.2|6279.4|6281.7|6278.9|6282.2|6279.4|6281.7|6278.9|7
1614668180000|2021-03-02 06:56:20|6282.2|6279.4|6279.7|6276.9|6282.2|6279.4|6279.7|6276.9|16
1614668190000|2021-03-02 06:56:30|6278.5|6275.7|6277.8|6275|6278.5|6275.7|6277.2|6274.4|14
1614668200000|2021-03-02 06:56:40|6277.7|6274.9|6277.8|6275|6278.2|6275.4|6277.7|6274.9|5
1614668210000|2021-03-02 06:56:50|6277.7|6274.9|6279.8|6277|6280.7|6277.9|6277.7|6274.9|72
1614668220000|2021-03-02 06:57:00|6279.7|6276.9|6280.7|6277.9|6281.7|6278.9|6279.7|6276.9|15
1614668230000|2021-03-02 06:57:10|6281.2|6278.4|6278.8|6276|6281.2|6278.4|6278.8|6276|14
1614668240000|2021-03-02 06:57:20|6279.8|6275.8|6278.3|6275.5|6279.8|6276.9|6277.3|6274.5|4
1614668250000|2021-03-02 06:57:30|6278.7|6275.9|6279.7|6276.9|6280.2|6277.4|6278.7|6275.9|6
1614668270000|2021-03-02 06:57:50|6280.2|6277.4|6278.2|6275.4|6280.2|6277.4|6278.2|6275.4|9
1614668280000|2021-03-02 06:58:00|6278.3|6275.5|6279.2|6276.4|6279.2|6276.4|6278.3|6275.5|1
1614668290000|2021-03-02 06:58:10|6279.7|6276.9|6280.7|6277.9|6280.7|6277.9|6279.7|6276.9|2
1614668300000|2021-03-02 06:58:20|6279.8|6277|6277.8|6275|6280.9|6277.9|6277.8|6275|25
1614668310000|2021-03-02 06:58:30|6278.2|6275.4|6278.2|6275.4|6279.2|6276.4|6277.8|6275|4
1614668320000|2021-03-02 06:58:40|6279.7|6276.9|6276.7|6273.9|6279.7|6276.9|6276.7|6273.9|14
1614668330000|2021-03-02 06:58:50|6277.1|6274.3|6276.9|6272.9|6277.1|6274.3|6275.3|6272.5|28
1614668340000|2021-03-02 06:59:00|6275.7|6272.4|6274.8|6272|6275.8|6272.9|6274.7|6271.8|28
1614668350000|2021-03-02 06:59:10|6274.7|6271.9|6272.7|6269.9|6275.9|6272.9|6272.7|6269.9|19
1614668360000|2021-03-02 06:59:20|6272.9|6268.9|6271.8|6269|6272.9|6270|6269.2|6266.4|59
1614668370000|2021-03-02 06:59:30|6271.6|6268.8|6270.9|6268.1|6272.2|6269.4|6270.8|6268|218
1614668380000|2021-03-02 06:59:40|6271.4|6268.6|6272.9|6270.1|6273.9|6271.1|6271.4|6268.6|12
1614668390000|2021-03-02 06:59:50|6273.3|6270.5|6273.8|6271|6274|6271.1|6273.3|6270|5
1614668400000|2021-03-02 07:00:00|6274|6271.2|6276.2|6273.4|6278.1|6275|6274|6271.2|97
1614668410000|2021-03-02 07:00:10|6274.1|6271.3|6271.9|6269.1|6274.1|6271.3|6270.9|6268.1|57
1614668420000|2021-03-02 07:00:20|6272.3|6269.5|6272.7|6269.9|6273.8|6271|6272.3|6269.5|5
1614668430000|2021-03-02 07:00:30|6272.8|6270|6274.2|6271.4|6274.8|6271.8|6272.8|6270|5
1614668440000|2021-03-02 07:00:40|6275.7|6271.7|6274.7|6270.7|6275.7|6271.9|6273.8|6270.7|22
1614668450000|2021-03-02 07:00:50|6274.6|6271.8|6275.7|6272.9|6275.7|6272.9|6274.6|6271.8|2
1614668460000|2021-03-02 07:01:00|6276.2|6273.4|6278.2|6275.4|6279.7|6276.7|6276.2|6273.4|23
1614668470000|2021-03-02 07:01:10|6279.7|6276.9|6278.7|6275.9|6280.7|6277.9|6278.7|6275.9|53
1614668480000|2021-03-02 07:01:20|6279.1|6276.3|6279.7|6276.9|6281.1|6278.3|6279.1|6276.3|4
1614668490000|2021-03-02 07:01:30|6280.2|6277.4|6280.7|6277.9|6281.2|6278.4|6280.2|6277.4|18
1614668500000|2021-03-02 07:01:40|6281.1|6278.3|6279.6|6276.8|6282.7|6279.9|6279.2|6276.4|61
1614668510000|2021-03-02 07:01:50|6280.2|6277.4|6280.7|6277.9|6280.7|6277.9|6280.2|6277.4|0
1614668530000|2021-03-02 07:02:10|6280.6|6277.8|6279.2|6276.4|6280.6|6277.8|6279.2|6276.4|2
1614668540000|2021-03-02 07:02:20|6279.6|6276.8|6280.6|6277.8|6280.7|6277.9|6279.6|6276.8|2
1614668550000|2021-03-02 07:02:30|6280.2|6277.4|6281.7|6278.9|6284.1|6281.3|6280.2|6277.4|15
1614668560000|2021-03-02 07:02:40|6280.7|6277.9|6280.7|6277.9|6280.7|6277.9|6280.7|6277.9|0
1614668570000|2021-03-02 07:02:50|6280.2|6277.4|6279.8|6277|6280.6|6277.8|6279.8|6277|0
1614668580000|2021-03-02 07:03:00|6279.6|6276.8|6280.6|6277.8|6280.6|6277.8|6279.2|6276.4|6
1614668590000|2021-03-02 07:03:10|6281.1|6278.3|6280.7|6277.9|6281.7|6278.8|6280.7|6277.7|2
1614668600000|2021-03-02 07:03:20|6281.1|6278.3|6280.8|6278|6282.1|6279.3|6280.8|6278|8
1614668610000|2021-03-02 07:03:30|6280.7|6277.9|6281.6|6278.8|6281.6|6278.8|6280.7|6277.9|1
1614668620000|2021-03-02 07:03:40|6281.7|6278.9|6284.1|6281.3|6284.1|6281.3|6281.7|6278.9|7
1614668630000|2021-03-02 07:03:50|6283.2|6280.4|6283.1|6280.3|6283.2|6280.4|6283.1|6280.3|7
1614668640000|2021-03-02 07:04:00|6283.6|6280.8|6283.2|6280.4|6283.6|6280.8|6283.2|6280.4|3
1614668650000|2021-03-02 07:04:10|6283.7|6280.9|6283.7|6280.9|6283.7|6280.9|6283.7|6280.9|2
1614668660000|2021-03-02 07:04:20|6284.2|6281.4|6284.6|6281.8|6285.1|6282.3|6284.2|6281.4|2
1614668670000|2021-03-02 07:04:30|6285.1|6282.3|6284.6|6281.8|6285.2|6282.4|6284.6|6281.8|1
1614668680000|2021-03-02 07:04:40|6283|6280.2|6280.8|6278|6283|6280.2|6280.8|6278|7
1614668690000|2021-03-02 07:04:50|6281.2|6278.4|6282.6|6279.8|6282.7|6279.8|6281.2|6278.4|5
1614668700000|2021-03-02 07:05:00|6282.7|6279.9|6282.6|6279.8|6284.6|6281.8|6282.2|6279.4|11
1614668710000|2021-03-02 07:05:10|6282.2|6279.4|6282.1|6279.3|6282.2|6279.4|6281.8|6279|0
1614668720000|2021-03-02 07:05:20|6282.2|6279.4|6285.2|6282.4|6285.2|6282.4|6282.2|6279.4|23
1614668740000|2021-03-02 07:05:40|6284.2|6281.4|6283.2|6280.4|6284.2|6281.4|6283.2|6280.4|15
1614668750000|2021-03-02 07:05:50|6284.1|6281.3|6284.2|6281.4|6284.2|6281.4|6283.7|6280.9|6
1614668760000|2021-03-02 07:06:00|6285.1|6282.3|6286.8|6284|6287.2|6284.4|6285.1|6282.3|23
1614668770000|2021-03-02 07:06:10|6286.2|6283.4|6288.1|6285.3|6288.1|6285.3|6286.2|6283.4|26
1614668780000|2021-03-02 07:06:20|6288.2|6285.4|6287.6|6284.8|6288.6|6285.8|6287.6|6284.8|4
1614668790000|2021-03-02 07:06:30|6286.8|6284|6286.6|6283.8|6286.8|6284|6286.2|6283.4|4
1614668810000|2021-03-02 07:06:50|6286.2|6283.4|6284.6|6281.8|6286.2|6283.4|6284.2|6281.4|9
1614668820000|2021-03-02 07:07:00|6284.2|6281.4|6287.6|6284.8|6287.6|6284.8|6284.2|6281.4|19
1614668840000|2021-03-02 07:07:20|6287.2|6284.4|6284.7|6281.9|6287.2|6284.4|6284.7|6281.9|8
1614668850000|2021-03-02 07:07:30|6285.1|6282.3|6284.7|6281.9|6285.2|6282.4|6284.7|6281.9|1
1614668860000|2021-03-02 07:07:40|6284.2|6281.4|6284.6|6281.8|6285.2|6282.4|6284.2|6281.4|3
1614668870000|2021-03-02 07:07:50|6284.7|6281.9|6288.1|6285.3|6288.1|6285.3|6284.7|6281.9|10
1614668880000|2021-03-02 07:08:00|6288.2|6285.4|6290.7|6287.9|6291.2|6288.4|6288.2|6285.4|11
1614668890000|2021-03-02 07:08:10|6291.2|6288.4|6290.8|6288|6291.2|6288.4|6290.7|6287.9|14
1614668900000|2021-03-02 07:08:20|6291.1|6288.3|6289.8|6287|6291.6|6288.8|6289.7|6286.9|4
1614668910000|2021-03-02 07:08:30|6289.7|6286.9|6291.6|6288.8|6291.6|6288.8|6289.2|6286.4|34
1614668920000|2021-03-02 07:08:40|6291.2|6288.4|6291.7|6288.9|6292.2|6289.4|6291.2|6288.4|4
1614668930000|2021-03-02 07:08:50|6291.3|6288.5|6290.9|6288.1|6291.7|6288.9|6290.9|6288.1|12
1614668940000|2021-03-02 07:09:00|6290.6|6287.8|6290.2|6287.4|6291.2|6288.4|6289.7|6286.9|5
1614668950000|2021-03-02 07:09:10|6291.1|6288.3|6293.7|6290.9|6293.7|6290.9|6291.1|6288.3|46
1614668960000|2021-03-02 07:09:20|6294.1|6291.3|6293.7|6290.9|6295.7|6292.9|6293.7|6290.9|10
1614668970000|2021-03-02 07:09:30|6294.6|6291.8|6294.7|6291.9|6294.7|6291.9|6294.6|6291.8|24
1614668980000|2021-03-02 07:09:40|6295.1|6292.3|6295.2|6292.4|6296.2|6293.4|6295.1|6292.3|9
1614668990000|2021-03-02 07:09:50|6295.6|6292.8|6293.8|6291|6295.6|6292.8|6293.8|6291|5
1614669000000|2021-03-02 07:10:00|6293.7|6290.9|6293.7|6290.9|6295.1|6292.3|6293.7|6290.9|9
1614669010000|2021-03-02 07:10:10|6294.1|6291.3|6294.6|6291.8|6294.6|6291.8|6294.1|6291.3|0
1614669020000|2021-03-02 07:10:20|6295.2|6292.4|6296.1|6293.3|6296.1|6293.3|6294.7|6291.9|7
1614669030000|2021-03-02 07:10:30|6296.2|6293.4|6295.2|6292.4|6296.2|6293.4|6294.7|6291.9|12
1614669040000|2021-03-02 07:10:40|6295.7|6292.9|6295.6|6292.8|6295.7|6292.9|6295.6|6292.8|1
1614669050000|2021-03-02 07:10:50|6296.1|6293.3|6297.6|6294.8|6297.6|6294.8|6296.1|6293.3|6
1614669060000|2021-03-02 07:11:00|6297.2|6294.4|6295.7|6292.9|6297.2|6294.4|6295.7|6292.9|9
1614669070000|2021-03-02 07:11:10|6296.2|6293.4|6297.6|6294.8|6297.7|6294.9|6296.2|6293.4|7
1614669080000|2021-03-02 07:11:20|6298.1|6295.3|6298.7|6295.9|6298.7|6295.9|6297.2|6294.4|26
1614669090000|2021-03-02 07:11:30|6299.1|6296.3|6298.6|6295.8|6299.6|6296.8|6298.6|6295.8|9
1614669100000|2021-03-02 07:11:40|6298.7|6295.9|6298.2|6295.4|6299.1|6296.3|6298.2|6295.4|2
1614669110000|2021-03-02 07:11:50|6299.1|6296.3|6298.6|6295.8|6299.1|6296.3|6298.6|6295.8|15
1614669120000|2021-03-02 07:12:00|6296.2|6293.4|6296.6|6293.8|6296.6|6293.8|6295.7|6292.9|14
1614669130000|2021-03-02 07:12:10|6297.1|6294.3|6297.2|6294.4|6297.2|6294.4|6297.1|6294.3|0
1614669140000|2021-03-02 07:12:20|6297.6|6294.8|6298.2|6295.4|6298.6|6295.8|6297.2|6294.4|11
1614669150000|2021-03-02 07:12:30|6297.7|6294.9|6297.7|6294.9|6297.7|6294.9|6297.7|6294.9|8
1614669160000|2021-03-02 07:12:40|6297.6|6294.8|6297.8|6295|6298.2|6295.4|6297.6|6294.8|18
1614669170000|2021-03-02 07:12:50|6297.7|6294.9|6296.2|6293.4|6297.7|6294.9|6296.2|6293.4|9
1614669180000|2021-03-02 07:13:00|6297.2|6294.4|6296.7|6293.9|6297.2|6294.4|6296.7|6293.9|6
1614669190000|2021-03-02 07:13:10|6296.2|6293.4|6295.7|6292.9|6296.2|6293.4|6295.2|6292.4|27
1614669200000|2021-03-02 07:13:20|6297.2|6294.4|6296.6|6293.8|6297.2|6294.4|6296.6|6293.8|5
1614669210000|2021-03-02 07:13:30|6296.2|6293.4|6295.7|6292.9|6296.2|6293.4|6295.2|6292.4|3
1614669220000|2021-03-02 07:13:40|6295.2|6292.4|6294.7|6291.9|6295.2|6292.4|6294.6|6291.8|5
1614669230000|2021-03-02 07:13:50|6295.1|6292.3|6296.2|6293.4|6296.2|6293.4|6295.1|6292.3|14
1614669240000|2021-03-02 07:14:00|6295.7|6292.9|6295.3|6292.5|6295.7|6292.9|6295.2|6292.4|2
1614669250000|2021-03-02 07:14:10|6295.2|6292.4|6294.7|6291.9|6295.2|6292.4|6294.7|6291.9|2
1614669260000|2021-03-02 07:14:20|6294.2|6291.4|6294.2|6291.4|6294.2|6291.4|6294.2|6291.4|0
1614669280000|2021-03-02 07:14:40|||||||||1
1614669290000|2021-03-02 07:14:50|||||||||1
1614669300000|2021-03-02 07:15:00|6293.2|6290.4|6291.7|6288.9|6294|6291.2|6290.6|6287.8|64
1614669310000|2021-03-02 07:15:10|6292.1|6289.3|6291.2|6288.4|6292.2|6289.4|6290.7|6287.9|35
1614669320000|2021-03-02 07:15:20|6292.2|6289.4|6292.2|6289.4|6292.7|6289.9|6292.2|6289.4|3
1614669340000|2021-03-02 07:15:40|6292.7|6289.9|6293.7|6290.9|6295.2|6292.4|6292.7|6289.9|13
1614669350000|2021-03-02 07:15:50|6294.1|6291.3|6294.2|6291.4|6294.2|6291.4|6294.1|6291.3|0
1614669360000|2021-03-02 07:16:00|6293.2|6290.4|6292.7|6289.9|6293.7|6290.9|6292.7|6289.9|3
1614669370000|2021-03-02 07:16:10|6293.2|6290.4|6292.7|6289.9|6293.2|6290.4|6292.2|6289.4|5
1614669380000|2021-03-02 07:16:20|6293.2|6290.4|6292.7|6289.9|6293.2|6290.4|6292.7|6289.9|2
1614669390000|2021-03-02 07:16:30|6291.7|6288.9|6291.3|6288.5|6291.8|6289|6291.3|6288.5|3
1614669400000|2021-03-02 07:16:40|6291.7|6288.9|6293.2|6290.4|6293.2|6290.4|6291.7|6288.9|3
1614669410000|2021-03-02 07:16:50|6292.7|6289.9|6292.2|6289.4|6292.7|6289.9|6291.8|6289|4
1614669420000|2021-03-02 07:17:00|6292.7|6289.9|6292.7|6289.9|6293.2|6290.4|6292.7|6289.9|3
1614669430000|2021-03-02 07:17:10|6293.1|6290.3|6292.9|6290.1|6293.7|6290.9|6292.9|6290.1|10
1614669440000|2021-03-02 07:17:20|6291.7|6288.9|6294.7|6291.9|6294.7|6291.9|6291.7|6288.9|9
1614669450000|2021-03-02 07:17:30|6295.2|6292.4|6294.2|6291.4|6295.2|6292.4|6293.7|6290.9|3
1614669470000|2021-03-02 07:17:50|6293.4|6290.6|6293.2|6290.4|6293.4|6290.6|6293.2|6290.4|4
1614669480000|2021-03-02 07:18:00|6292.8|6290|6293.6|6290.8|6294.1|6291.3|6292.8|6290|5
1614669490000|2021-03-02 07:18:10|6293.7|6290.9|6293.8|6291|6294.2|6291.4|6293.2|6290.4|3
1614669500000|2021-03-02 07:18:20|6294.2|6291.4|6295.2|6292.4|6295.2|6292.4|6294.2|6291.4|14
1614669510000|2021-03-02 07:18:30|6295.6|6292.8|6295.7|6292.9|6296.2|6293.4|6295.3|6292.5|3
1614669520000|2021-03-02 07:18:40|6295.3|6292.5|6295.7|6292.9|6295.7|6292.9|6294.8|6292|0
1614669530000|2021-03-02 07:18:50|6295.2|6292.4|6295.2|6292.4|6295.2|6292.4|6295.2|6292.4|7
1614669540000|2021-03-02 07:19:00|6296|6293.2|6295.7|6292.9|6296.7|6293.9|6295.7|6292.9|8
1614669550000|2021-03-02 07:19:10|6296.1|6293.3|6295.8|6293|6296.2|6293.4|6294.2|6291.4|23
1614669560000|2021-03-02 07:19:20|6296.2|6293.4|6296.2|6293.4|6296.2|6293.4|6296.2|6293.4|0
1614669570000|2021-03-02 07:19:30|||||||||1
1614669580000|2021-03-02 07:19:40|6296.6|6293.8|6296.6|6293.8|6296.6|6293.8|6296.6|6293.8|8
1614669590000|2021-03-02 07:19:50|6296.2|6293.4|6295.8|6293|6296.2|6293.4|6295.7|6292.9|9
1614669600000|2021-03-02 07:20:00|6296.1|6293.3|6296.2|6293.4|6296.2|6293.4|6296.1|6293.3|0
1614669610000|2021-03-02 07:20:10|6296.1|6293.3|6293.3|6290.5|6296.1|6293.3|6293.2|6290.4|6
1614669620000|2021-03-02 07:20:20|6293.7|6290.9|6293.7|6290.9|6293.7|6290.9|6293.7|6290.9|1
1614669630000|2021-03-02 07:20:30|6293.3|6290.5|6292.2|6289.4|6293.3|6290.5|6290.2|6287.4|40
1614669640000|2021-03-02 07:20:40|6292.7|6289.9|6292.7|6289.9|6292.7|6289.9|6290.7|6287.9|14
1614669650000|2021-03-02 07:20:50|6292.2|6289.4|6292.1|6289.3|6292.2|6289.4|6291.2|6288.4|2
1614669660000|2021-03-02 07:21:00|6292.2|6289.4|6292.7|6289.9|6292.7|6289.9|6292.2|6289.4|5
1614669670000|2021-03-02 07:21:10|6291.7|6288.9|6291.7|6288.9|6291.7|6288.9|6291.7|6288.9|1
1614669680000|2021-03-02 07:21:20|6291.6|6288.8|6290.8|6288|6291.6|6288.8|6290.8|6288|6
1614669690000|2021-03-02 07:21:30|6291.2|6288.4|6288.8|6286|6291.7|6288.9|6287.8|6285|18
1614669700000|2021-03-02 07:21:40|6288.4|6285.6|6287.8|6285|6288.6|6285.8|6287.3|6284.5|18
1614669710000|2021-03-02 07:21:50|6288.2|6285.4|6287.8|6285|6288.2|6285.4|6287.8|6285|18
1614669720000|2021-03-02 07:22:00|6287.4|6284.6|6287.8|6285|6287.8|6285|6286.3|6283.5|9
1614669740000|2021-03-02 07:22:20|6287.4|6284.6|6286.2|6283.4|6287.4|6284.6|6285.8|6283|7
1614669750000|2021-03-02 07:22:30|6286.7|6283.9|6287.2|6284.4|6287.2|6284.4|6286.7|6283.9|1
1614669760000|2021-03-02 07:22:40|6286.8|6284|6288.2|6285.4|6288.2|6285.4|6286.8|6284|1
1614669780000|2021-03-02 07:23:00|6287.8|6285|6287.8|6285|6287.8|6285|6287.8|6285|1
1614669790000|2021-03-02 07:23:10|6287.3|6284.5|6288.2|6285.4|6288.2|6285.4|6287.2|6284.4|6
1614669800000|2021-03-02 07:23:20|6288.6|6285.8|6289.2|6286.4|6289.2|6286.4|6288.6|6285.8|0
1614669810000|2021-03-02 07:23:30|6289.6|6286.8|6291.2|6288.4|6292.2|6289.4|6289.2|6286.4|2
1614669820000|2021-03-02 07:23:40|6291.8|6289|6291.7|6288.9|6292.7|6289.9|6291.4|6288.6|2
1614669830000|2021-03-02 07:23:50|6292.2|6289.4|6291.8|6289|6292.2|6289.4|6291.8|6289|0
1614669840000|2021-03-02 07:24:00|6292.2|6289.4|6292.2|6289.4|6292.2|6289.4|6291.2|6288.4|1
1614669850000|2021-03-02 07:24:10|6291.2|6288.4|6290.8|6288|6291.2|6288.4|6290.8|6288|3
1614669860000|2021-03-02 07:24:20|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|0
1614669870000|2021-03-02 07:24:30|6290.7|6287.9|6290.2|6287.4|6290.7|6287.9|6290.2|6287.4|0
1614669880000|2021-03-02 07:24:40|6289.8|6287|6289.8|6287|6289.8|6287|6289.8|6287|1
1614669890000|2021-03-02 07:24:50|6289.2|6286.4|6288.8|6286|6289.7|6286.9|6288.7|6285.9|1
1614669900000|2021-03-02 07:25:00|6288.3|6285.5|6288.8|6286|6288.8|6286|6288.2|6285.4|4
1614669920000|2021-03-02 07:25:20|6288.4|6285.6|6288.2|6285.4|6288.4|6285.6|6288.2|6285.4|0
1614669930000|2021-03-02 07:25:30|6288.6|6285.8|6287.9|6285.1|6288.7|6285.9|6287.9|6285.1|10
1614669940000|2021-03-02 07:25:40|6287.8|6285|6288.8|6286|6289.2|6286.4|6287.8|6285|1
1614669950000|2021-03-02 07:25:50|6288.4|6285.6|6290.2|6287.4|6290.7|6287.9|6288.3|6285.5|5
1614669960000|2021-03-02 07:26:00|6290.7|6287.9|6291.8|6289|6291.8|6289|6290.2|6287.4|7
1614669970000|2021-03-02 07:26:10|6292.2|6289.4|6292.2|6289.4|6292.2|6289.4|6292.2|6289.4|0
1614669980000|2021-03-02 07:26:20|6291.8|6289|6291.3|6288.5|6291.8|6289|6291.3|6288.5|6
1614669990000|2021-03-02 07:26:30|6291.2|6288.4|6291.8|6289|6292.2|6289.4|6291.2|6288.4|0
1614670000000|2021-03-02 07:26:40|6292.2|6289.4|6291.8|6289|6292.2|6289.4|6291.8|6289|0
1614670020000|2021-03-02 07:27:00|6292.2|6289.4|6292.2|6289.4|6292.2|6289.4|6291.3|6288.5|0
1614670030000|2021-03-02 07:27:10|6291.8|6289|6291.2|6288.4|6291.8|6289|6291.2|6288.4|3
1614670040000|2021-03-02 07:27:20|6290.4|6287.6|6290.3|6287.5|6290.7|6287.9|6290.3|6287.5|10
1614670050000|2021-03-02 07:27:30|6290.2|6287.4|6291.6|6288.8|6291.7|6288.9|6290.2|6287.4|4
1614670060000|2021-03-02 07:27:40|6291.8|6289|6291.7|6288.9|6291.8|6289|6291.2|6288.4|0
1614670070000|2021-03-02 07:27:50|6291.8|6289|6291.7|6288.9|6291.8|6289|6291.2|6288.4|1
1614670080000|2021-03-02 07:28:00|6291.2|6288.4|6295.8|6293|6296.2|6293.4|6291.2|6288.4|11
1614670090000|2021-03-02 07:28:10|6295.7|6292.9|6296.2|6293.4|6297.2|6294.4|6295.7|6292.9|16
1614670100000|2021-03-02 07:28:20|6296.6|6293.8|6294.8|6292|6297.1|6294.3|6294.8|6292|2
1614670110000|2021-03-02 07:28:30|6294.7|6291.9|6299.8|6297|6300.7|6297.9|6294.7|6291.9|31
1614670120000|2021-03-02 07:28:40|6299.7|6296.9|6298.8|6296|6300.9|6298.1|6298.3|6295.5|32
1614670130000|2021-03-02 07:28:50|6299.1|6296.3|6301.2|6298.4|6301.2|6298.4|6299.1|6296.3|8
1614670140000|2021-03-02 07:29:00|6301.6|6298.8|6301.2|6298.4|6302.1|6299.3|6301.2|6298.4|11
1614670150000|2021-03-02 07:29:10|6300.8|6298|6300.2|6297.4|6300.8|6298|6300.2|6297.4|6
1614670160000|2021-03-02 07:29:20|6300.6|6297.8|6301.6|6298.8|6302|6299.2|6300.6|6297.8|3
1614670170000|2021-03-02 07:29:30|6300.8|6298|6301.2|6298.4|6301.6|6298.8|6300.2|6297.4|7
1614670190000|2021-03-02 07:29:50|6301.7|6298.9|6301.7|6298.9|6302.1|6299.3|6301.7|6298.9|5
1614670200000|2021-03-02 07:30:00|6301.6|6298.8|6302.1|6299.3|6302.1|6299.3|6301.6|6298.8|7
1614670210000|2021-03-02 07:30:10|6304.1|6301.3|6303.2|6300.4|6304.1|6301.3|6302.8|6300|11
1614670220000|2021-03-02 07:30:20|6302.3|6299.5|6298.8|6296|6302.3|6299.5|6298.8|6296|38
1614670230000|2021-03-02 07:30:30|6298.6|6295.8|6298.8|6296|6299.2|6296.4|6297.2|6294.4|6
1614670240000|2021-03-02 07:30:40|6299.1|6296.3|6298.6|6295.8|6299.2|6296.4|6297.8|6295|5
1614670250000|2021-03-02 07:30:50|6298.2|6295.4|6297.8|6295|6298.2|6295.4|6297.7|6294.9|0
1614670260000|2021-03-02 07:31:00|6297.7|6294.9|6298.8|6296|6300.2|6297.4|6297.7|6294.9|6
1614670270000|2021-03-02 07:31:10|6299.6|6296.8|6300.3|6297.5|6301.6|6298.8|6299.6|6296.8|4
1614670280000|2021-03-02 07:31:20|6300.6|6297.8|6300.2|6297.4|6300.6|6297.8|6299.8|6297|0
1614670290000|2021-03-02 07:31:30|6300.6|6297.8|6300.2|6297.4|6300.6|6297.8|6299.3|6296.5|0
1614670300000|2021-03-02 07:31:40|6299.7|6296.9|6298.2|6295.4|6299.7|6296.9|6297.8|6295|6
1614670310000|2021-03-02 07:31:50|6297.8|6295|6297.7|6294.9|6297.8|6295|6297.2|6294.4|1
1614670320000|2021-03-02 07:32:00|6297.6|6294.8|6297.6|6294.8|6297.6|6294.8|6297.2|6294.4|3
1614670330000|2021-03-02 07:32:10|6298.2|6295.4|6298.6|6295.8|6298.7|6295.9|6297.8|6295|1
1614670340000|2021-03-02 07:32:20|6298.2|6295.4|6298.2|6295.4|6298.6|6295.8|6298.2|6295.4|6
1614670350000|2021-03-02 07:32:30|6297.8|6295|6297.8|6295|6298.2|6295.4|6297.8|6295|4
1614670360000|2021-03-02 07:32:40|6297.7|6294.9|6297.2|6294.4|6297.8|6295|6297.2|6294.4|4
1614670370000|2021-03-02 07:32:50|6296.8|6294|6296.8|6294|6296.8|6294|6296.8|6294|8
1614670380000|2021-03-02 07:33:00|6297.7|6294.9|6297.8|6295|6298.2|6295.4|6296.3|6293.5|13
1614670390000|2021-03-02 07:33:10|6298.2|6295.4|6297.8|6295|6298.2|6295.4|6297.8|6295|1
1614670410000|2021-03-02 07:33:30|6297.2|6294.4|6299.2|6296.4|6299.2|6296.4|6297.2|6294.4|5
1614670420000|2021-03-02 07:33:40|6301.3|6298.5|6302.2|6299.4|6302.2|6299.4|6301.3|6298.5|36
1614670430000|2021-03-02 07:33:50|6301.8|6299|6301.2|6298.4|6301.8|6299|6300.8|6298|16
1614670440000|2021-03-02 07:34:00|6300.8|6298|6297.8|6295|6300.8|6298|6295.8|6293|29
1614670450000|2021-03-02 07:34:10|6297.3|6294.5|6300.8|6298|6300.8|6298|6297.2|6294.4|49
1614670460000|2021-03-02 07:34:20|6299.8|6297|6303.2|6300.4|6303.2|6300.4|6299.8|6297|43
1614670470000|2021-03-02 07:34:30|6302.8|6300|6302.8|6300|6302.8|6300|6302.3|6299.5|9
1614670480000|2021-03-02 07:34:40|6302.2|6299.4|6302.8|6300|6302.8|6300|6302.2|6299.4|6
1614670490000|2021-03-02 07:34:50|6301.3|6298.5|6301.2|6298.4|6301.3|6298.5|6300.3|6297.5|9
1614670500000|2021-03-02 07:35:00|6300.8|6298|6298.8|6296|6301.2|6298.4|6297.8|6295|9
1614670510000|2021-03-02 07:35:10|6298.3|6295.5|6297.2|6294.4|6298.8|6296|6297.2|6294.4|19
1614670520000|2021-03-02 07:35:20|6297.3|6294.5|6297.2|6294.4|6298.2|6295.4|6296.8|6294|2
1614670530000|2021-03-02 07:35:30|6297.6|6294.8|6297.7|6294.9|6298.2|6295.4|6297.3|6294.5|0
1614670540000|2021-03-02 07:35:40|6297.3|6294.5|6296.2|6293.4|6297.3|6294.5|6296.2|6293.4|3
1614670550000|2021-03-02 07:35:50|6295.8|6293|6298.2|6295.4|6298.2|6295.4|6295.8|6293|3
1614670560000|2021-03-02 07:36:00|6297.7|6294.9|6299.7|6296.9|6300.7|6297.9|6297.7|6294.9|22
1614670570000|2021-03-02 07:36:10|6300.2|6297.4|6300.2|6297.4|6301.2|6298.4|6300.2|6297.4|1
1614670580000|2021-03-02 07:36:20|6300.6|6297.8|6302.2|6299.4|6302.2|6299.4|6300.6|6297.8|1
1614670600000|2021-03-02 07:36:40|6302.1|6299.3|6301.2|6298.4|6302.1|6299.3|6300.8|6298|6
1614670610000|2021-03-02 07:36:50|6300.6|6297.8|6299.1|6296.3|6300.8|6298|6299.1|6296.3|22
1614670620000|2021-03-02 07:37:00|6298.2|6295.4|6297.8|6295|6298.2|6295.4|6297.8|6295|10
1614670630000|2021-03-02 07:37:10|6297.2|6294.4|6297.2|6294.4|6297.2|6294.4|6296.8|6294|7
1614670640000|2021-03-02 07:37:20|6296.3|6293.5|6295.8|6293|6296.3|6293.5|6295.8|6293|11
1614670650000|2021-03-02 07:37:30|6296.2|6293.4|6295.2|6292.4|6296.2|6293.4|6295.2|6292.4|4
1614670660000|2021-03-02 07:37:40|6295.8|6293|6296.3|6293.5|6296.3|6293.5|6295.8|6293|4
1614670670000|2021-03-02 07:37:50|6296.5|6293.7|6297.8|6295|6298.2|6295.4|6296.5|6293.7|24
1614670680000|2021-03-02 07:38:00|||||||||1
1614670690000|2021-03-02 07:38:10|6298.2|6295.4|6296.8|6294|6298.2|6295.4|6296.8|6294|9
1614670700000|2021-03-02 07:38:20|6296.3|6293.5|6298.6|6295.8|6298.6|6295.8|6296.3|6293.5|6
1614670710000|2021-03-02 07:38:30|6298.7|6295.9|6301.1|6298.3|6301.1|6298.3|6298.3|6295.5|39
1614670720000|2021-03-02 07:38:40|6300.7|6297.9|6299.6|6296.8|6300.7|6297.9|6299.2|6296.4|22
1614670730000|2021-03-02 07:38:50|6299.2|6296.4|6299.6|6296.8|6299.6|6296.8|6299.2|6296.4|1
1614670740000|2021-03-02 07:39:00|6299.2|6296.4|6298.3|6295.5|6299.6|6296.8|6298.3|6295.5|2
1614670750000|2021-03-02 07:39:10|6298.2|6295.4|6298.8|6296|6299.3|6296.5|6298.2|6295.4|34
1614670760000|2021-03-02 07:39:20|6299.2|6296.4|6298.3|6295.5|6299.2|6296.4|6298.3|6295.5|2
1614670770000|2021-03-02 07:39:30|6298.2|6295.4|6297.8|6295|6299.2|6296.4|6297.8|6295|12
1614670780000|2021-03-02 07:39:40|6297.3|6294.5|6297.7|6294.9|6298.1|6295.3|6297.3|6294.5|4
1614670790000|2021-03-02 07:39:50|6297.3|6294.5|6298.2|6295.4|6298.2|6295.4|6297.3|6294.5|2
1614670800000|2021-03-02 07:40:00|6297.3|6294.5|6297.8|6295|6297.8|6295|6297.2|6294.4|11
1614670810000|2021-03-02 07:40:10|6298.2|6295.4|6297.2|6294.4|6298.2|6295.4|6297.2|6294.4|22
1614670820000|2021-03-02 07:40:20|6299.3|6296.5|6297.3|6294.5|6299.3|6296.5|6297.3|6294.5|21
1614670830000|2021-03-02 07:40:30|6298.3|6295.5|6297.3|6294.5|6298.3|6295.5|6297.3|6294.5|27
1614670840000|2021-03-02 07:40:40|6296.9|6294.1|6296.3|6293.5|6297.3|6294.5|6294.5|6291.7|28
1614670850000|2021-03-02 07:40:50|6296.2|6293.4|6295.3|6292.5|6296.2|6293.4|6294.4|6291.6|14
1614670860000|2021-03-02 07:41:00|6295.8|6293|6294.6|6291.8|6296.8|6294|6293.9|6291.1|38
1614670870000|2021-03-02 07:41:10|6294.4|6291.6|6291.9|6289.1|6295.3|6292.5|6291.9|6289.1|33
1614670880000|2021-03-02 07:41:20|6292.3|6289.5|6290.3|6287.5|6292.3|6289.5|6290.3|6287.5|7
1614670890000|2021-03-02 07:41:30|6290.8|6288|6290.8|6288|6290.9|6288.1|6290.3|6287.5|20
1614670900000|2021-03-02 07:41:40|6291.3|6288.5|6290.8|6288|6291.3|6288.5|6290.3|6287.5|16
1614670910000|2021-03-02 07:41:50|6290.3|6287.5|6290.8|6288|6290.8|6288|6290.3|6287.5|2
1614670920000|2021-03-02 07:42:00|6290.7|6287.9|6292.2|6289.4|6292.7|6289.9|6290.3|6287.5|40
1614670930000|2021-03-02 07:42:10|6292.3|6289.5|6290.3|6287.5|6292.3|6289.5|6290.3|6287.5|24
1614670940000|2021-03-02 07:42:20|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|6290.3|6287.5|27
1614670950000|2021-03-02 07:42:30|6290.3|6287.5|6285.9|6283.1|6290.3|6287.5|6285.9|6283.1|39
1614670960000|2021-03-02 07:42:40|6286.3|6283.5|6283.8|6281|6287.3|6284.5|6283.4|6280.6|229
1614670970000|2021-03-02 07:42:50|6284.3|6281.5|6283.9|6281.1|6284.9|6282.1|6282.4|6279.6|15
1614670980000|2021-03-02 07:43:00|6284.3|6281.5|6285.9|6283.1|6286.3|6283.5|6283.9|6281.1|19
1614670990000|2021-03-02 07:43:10|6286.3|6283.5|6286.3|6283.5|6286.9|6284.1|6285.9|6283.1|11
1614671000000|2021-03-02 07:43:20|6285.9|6283.1|6285.9|6283.1|6286.3|6283.5|6285.4|6282.6|17
1614671010000|2021-03-02 07:43:30|6286.3|6283.5|6285.9|6283.1|6286.8|6284|6285.9|6283.1|7
1614671020000|2021-03-02 07:43:40|6286.3|6283.5|6286.9|6284.1|6287.4|6284.6|6286.3|6283.5|8
1614671030000|2021-03-02 07:43:50|6287.3|6284.5|6285.9|6283.1|6287.3|6284.5|6285.9|6283.1|14
1614671040000|2021-03-02 07:44:00|6286.3|6283.5|6286.3|6283.5|6286.4|6283.6|6285.4|6282.6|4
1614671050000|2021-03-02 07:44:10|6285.9|6283.1|6286.3|6283.5|6286.3|6283.5|6285.9|6283.1|0
1614671060000|2021-03-02 07:44:20|6285.9|6283.1|6286.3|6283.5|6286.3|6283.5|6285.9|6283.1|2
1614671070000|2021-03-02 07:44:30|6285.5|6282.7|6282.3|6279.5|6285.9|6283.1|6281.9|6279.1|21
1614671080000|2021-03-02 07:44:40|6282.7|6279.9|6281.9|6279.1|6283.3|6280.5|6281.5|6278.7|20
1614671090000|2021-03-02 07:44:50|6281.3|6278.5|6283.3|6280.5|6283.3|6280.5|6281.3|6278.5|8
1614671100000|2021-03-02 07:45:00|6282.9|6280.1|6284.7|6281.9|6285.3|6282.5|6282.9|6280.1|13
1614671110000|2021-03-02 07:45:10|6284.5|6281.7|6283.9|6281.1|6284.5|6281.7|6283.4|6280.6|11
1614671120000|2021-03-02 07:45:20|6284.3|6281.5|6282.9|6280.1|6285.3|6282.5|6282.9|6280.1|369
1614671130000|2021-03-02 07:45:30|6282.4|6279.6|6282.4|6279.6|6283.3|6280.5|6282.3|6279.5|19
1614671140000|2021-03-02 07:45:40|6282.9|6280.1|6283.3|6280.5|6283.3|6280.5|6282.9|6280.1|0
1614671150000|2021-03-02 07:45:50|6282.9|6280.1|6283.3|6280.5|6283.3|6280.5|6282.9|6280.1|1
1614671160000|2021-03-02 07:46:00|6283.4|6280.6|6284.8|6282|6285.4|6282.6|6283.4|6280.6|10
1614671170000|2021-03-02 07:46:10|6285.3|6282.5|6285.9|6283.1|6285.9|6283.1|6284.9|6282.1|3
1614671180000|2021-03-02 07:46:20|6286.3|6283.5|6285.8|6283|6286.7|6283.9|6285.3|6282.5|6
1614671190000|2021-03-02 07:46:30|6285.4|6282.6|6283.9|6281.1|6285.4|6282.6|6283.9|6281.1|4
1614671200000|2021-03-02 07:46:40|6283.3|6280.5|6282.3|6279.5|6283.8|6281|6282.3|6279.5|2
1614671210000|2021-03-02 07:46:50|6282.7|6279.9|6285.9|6283.1|6286.3|6283.5|6282.7|6279.9|28
1614671220000|2021-03-02 07:47:00|6286.3|6283.5|6286.3|6283.5|6286.8|6284|6285.9|6283.1|5
1614671230000|2021-03-02 07:47:10|6285.9|6283.1|6286.3|6283.5|6286.3|6283.5|6285.9|6283.1|4
1614671240000|2021-03-02 07:47:20|6285.5|6282.7|6286.3|6283.5|6286.3|6283.5|6285.3|6282.5|7
1614671250000|2021-03-02 07:47:30|6285.5|6282.7|6285.3|6282.5|6285.7|6282.9|6285|6282.2|6
1614671260000|2021-03-02 07:47:40|6285.4|6282.6|6285.4|6282.6|6285.9|6283.1|6284.4|6281.6|6
1614671270000|2021-03-02 07:47:50|6285.8|6283|6285.9|6283.1|6286.4|6283.6|6285.4|6282.6|1
1614671280000|2021-03-02 07:48:00|6285.4|6282.6|6285.4|6282.6|6285.8|6283|6285.4|6282.6|1
1614671290000|2021-03-02 07:48:10|6285.3|6282.5|6284.9|6282.1|6285.3|6282.5|6284.9|6282.1|3
1614671300000|2021-03-02 07:48:20|6285.3|6282.5|6285.3|6282.5|6285.3|6282.5|6284.9|6282.1|5
1614671310000|2021-03-02 07:48:30|6285.4|6282.6|6283.3|6280.5|6285.4|6282.6|6282.9|6280.1|19
1614671320000|2021-03-02 07:48:40|6284.2|6281.4|6282.9|6280.1|6284.2|6281.4|6282.4|6279.6|6
1614671330000|2021-03-02 07:48:50|6282.5|6279.7|6281.3|6278.5|6282.5|6279.7|6281.3|6278.5|1
1614671340000|2021-03-02 07:49:00|6280.9|6278.1|6281.3|6278.5|6281.3|6278.5|6280.9|6278.1|2
1614671350000|2021-03-02 07:49:10|6281.5|6278.7|6281.3|6278.5|6281.9|6279.1|6281.3|6278.5|3
1614671360000|2021-03-02 07:49:20|6280.9|6278.1|6280.4|6277.6|6280.9|6278.1|6280.4|6277.6|0
1614671370000|2021-03-02 07:49:30|6280.3|6277.5|6280.4|6277.6|6280.9|6278.1|6280.3|6277.5|16
1614671380000|2021-03-02 07:49:40|6281.2|6278.4|6280.3|6277.5|6281.3|6278.5|6280.3|6277.5|13
1614671390000|2021-03-02 07:49:50|6280.7|6277.9|6280.3|6277.5|6280.7|6277.9|6280.3|6277.5|7
1614671400000|2021-03-02 07:50:00|6280.2|6277.4|6279.3|6276.5|6280.2|6277.4|6279.3|6276.5|11
1614671410000|2021-03-02 07:50:10|6280.2|6277.4|6280.9|6278.1|6281.3|6278.5|6280.2|6277.4|5
1614671420000|2021-03-02 07:50:20|6281.3|6278.5|6279.3|6276.5|6281.3|6278.5|6279.3|6276.5|1
1614671440000|2021-03-02 07:50:40|6278.4|6275.6|6278.3|6275.5|6278.4|6275.6|6277.9|6275.1|12
1614671450000|2021-03-02 07:50:50|6277.9|6275.1|6277.8|6275|6277.9|6275.1|6277.3|6274.5|6
1614671460000|2021-03-02 07:51:00|6278.2|6275.4|6278.3|6275.5|6278.3|6275.5|6277.4|6274.6|2
1614671470000|2021-03-02 07:51:10|6278.9|6276.1|6278.8|6276|6279.3|6276.5|6278.8|6276|10
1614671480000|2021-03-02 07:51:20|6278.3|6275.5|6277.7|6274.9|6278.8|6276|6277.2|6274.4|39
1614671490000|2021-03-02 07:51:30|6277.8|6275|6277.3|6274.5|6278.3|6275.5|6276.9|6274.1|5
1614671510000|2021-03-02 07:51:50|6278.3|6275.5|6277.3|6274.5|6278.3|6275.5|6276.9|6274.1|3
1614671520000|2021-03-02 07:52:00|6276.9|6274.1|6278.3|6275.5|6278.3|6275.5|6276.9|6274.1|1
1614671530000|2021-03-02 07:52:10|6277.9|6275.1|6277.3|6274.5|6279.3|6276.5|6276.8|6274|35
1614671540000|2021-03-02 07:52:20|6277.9|6275.1|6278.2|6275.4|6278.3|6275.5|6277.4|6274.6|35
1614671550000|2021-03-02 07:52:30|6278.3|6275.5|6278.7|6275.9|6278.8|6276|6277.9|6275.1|13
1614671560000|2021-03-02 07:52:40|6279.3|6276.5|6279.7|6276.9|6279.7|6276.9|6279.3|6276.5|2
1614671570000|2021-03-02 07:52:50|6280.3|6277.5|6279.4|6276.6|6280.3|6277.5|6279.4|6276.6|0
1614671580000|2021-03-02 07:53:00|6279.3|6276.5|6279.2|6276.4|6279.3|6276.5|6278.8|6276|2
1614671590000|2021-03-02 07:53:10|6279.3|6276.5|6278.3|6275.5|6279.3|6276.5|6277.9|6275.1|6
1614671600000|2021-03-02 07:53:20|6277.8|6275|6278.3|6275.5|6278.3|6275.5|6277.3|6274.5|4
1614671610000|2021-03-02 07:53:30|6277.9|6275.1|6278.9|6276.1|6279.3|6276.5|6277.9|6275.1|11
1614671620000|2021-03-02 07:53:40|6279.3|6276.5|6279.3|6276.5|6279.7|6276.9|6279.3|6276.5|1
1614671630000|2021-03-02 07:53:50|6279.7|6276.9|6281.3|6278.5|6281.3|6278.5|6279.7|6276.9|0
1614671640000|2021-03-02 07:54:00|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|0
1614671650000|2021-03-02 07:54:10|6280.3|6277.5|6278.5|6275.7|6280.3|6277.5|6278.5|6275.7|6
1614671660000|2021-03-02 07:54:20|6278.8|6276|6279.3|6276.5|6279.3|6276.5|6278.3|6275.5|2
1614671670000|2021-03-02 07:54:30|6278.8|6276|6279.3|6276.5|6279.3|6276.5|6278.8|6276|10
1614671680000|2021-03-02 07:54:40|6278.3|6275.5|6279.7|6276.9|6279.7|6276.9|6278.3|6275.5|1
1614671690000|2021-03-02 07:54:50|6279.3|6276.5|6280.3|6277.5|6280.3|6277.5|6279.3|6276.5|1
1614671700000|2021-03-02 07:55:00|6279.9|6277.1|6280.3|6277.5|6280.3|6277.5|6279.8|6277|0
1614671710000|2021-03-02 07:55:10|6279.8|6277|6279.8|6277|6280.3|6277.5|6279.8|6277|3
1614671720000|2021-03-02 07:55:20|6279.4|6276.6|6280.3|6277.5|6280.3|6277.5|6279.3|6276.5|3
1614671730000|2021-03-02 07:55:30|6279.9|6277.1|6281.3|6278.5|6281.3|6278.5|6279.9|6277.1|2
1614671740000|2021-03-02 07:55:40|6280.5|6277.7|6281.3|6278.5|6281.3|6278.5|6280.4|6277.6|6
1614671750000|2021-03-02 07:55:50|6280.9|6278.1|6281.4|6278.6|6282.3|6279.5|6280.9|6278.1|8
1614671760000|2021-03-02 07:56:00|6281.8|6279|6283.3|6280.5|6283.9|6281.1|6281.8|6279|20
1614671770000|2021-03-02 07:56:10|6283.8|6281|6283.8|6281|6283.8|6281|6283.8|6281|2
1614671780000|2021-03-02 07:56:20|6284.2|6281.4|6285.3|6282.5|6285.3|6282.5|6284.2|6281.4|0
1614671790000|2021-03-02 07:56:30|6284.9|6282.1|6286.3|6283.5|6286.7|6283.9|6284.9|6282.1|16
1614671800000|2021-03-02 07:56:40|6285.8|6283|6286.3|6283.5|6286.7|6283.9|6285.3|6282.5|12
1614671810000|2021-03-02 07:56:50|6286.7|6283.9|6286.3|6283.5|6287.2|6284.4|6286.3|6283.5|4
1614671820000|2021-03-02 07:57:00|6286.7|6283.9|6285.3|6282.5|6286.7|6283.9|6285.2|6282.4|13
1614671830000|2021-03-02 07:57:10|6284.3|6281.5|6281.9|6279.1|6284.3|6281.5|6281.9|6279.1|9
1614671840000|2021-03-02 07:57:20|6282.3|6279.5|6282.3|6279.5|6283.3|6280.5|6282.3|6279.5|6
1614671850000|2021-03-02 07:57:30|6282.7|6279.9|6283.3|6280.5|6283.3|6280.5|6282.7|6279.9|2
1614671860000|2021-03-02 07:57:40|6283.7|6280.9|6283.3|6280.5|6283.7|6280.9|6283.3|6280.5|3
1614671880000|2021-03-02 07:58:00|6283.4|6280.6|6284.8|6282|6285.3|6282.5|6283.4|6280.6|10
1614671890000|2021-03-02 07:58:10|||||||||1
1614671900000|2021-03-02 07:58:20|6284.4|6281.6|6284.8|6282|6284.8|6282|6284.4|6281.6|0
1614671910000|2021-03-02 07:58:30|6284.6|6281.8|6283.3|6280.5|6284.6|6281.8|6282.8|6280|10
1614671920000|2021-03-02 07:58:40|6280.9|6278.1|6279.4|6276.6|6280.9|6278.1|6279.4|6276.6|22
1614671930000|2021-03-02 07:58:50|6279.8|6277|6279.8|6277|6279.8|6277|6279.8|6277|1
1614671940000|2021-03-02 07:59:00|6279.9|6277.1|6278.3|6275.5|6279.9|6277.1|6276.9|6274.1|67
1614671950000|2021-03-02 07:59:10|6277.9|6275.1|6278.3|6275.5|6278.3|6275.5|6277.8|6275|15
1614671960000|2021-03-02 07:59:20|6277.3|6274.5|6277.8|6275|6277.8|6275|6277.3|6274.5|4
1614671970000|2021-03-02 07:59:30|6277.4|6274.6|6278|6275.2|6278.3|6275.5|6276.5|6273.7|4
1614671980000|2021-03-02 07:59:40|6277.4|6274.6|6276.9|6274.1|6278.3|6275.5|6276.9|6274.1|4
1614671990000|2021-03-02 07:59:50|6277.3|6274.5|6277.9|6275.1|6277.9|6275.1|6277.3|6274.5|3
1614672000000|2021-03-02 08:00:00|6277.8|6275|6278.3|6275.5|6279.3|6276.5|6277.3|6274.5|42
1614672010000|2021-03-02 08:00:10|6279.2|6276.4|6283.3|6280.5|6284.3|6281.5|6279.2|6276.4|41
1614672020000|2021-03-02 08:00:20|6283.7|6280.9|6280.7|6277.9|6283.7|6280.9|6280.3|6277.5|19
1614672030000|2021-03-02 08:00:30|6280.9|6278.1|6281.7|6278.9|6282.2|6279.4|6280.9|6278.1|18
1614672040000|2021-03-02 08:00:40|6282.1|6279.3|6284.2|6281.4|6285.3|6282.5|6282.1|6279.3|26
1614672050000|2021-03-02 08:00:50|6284.3|6281.5|6281.3|6278.5|6284.3|6281.5|6280.9|6278.1|214
1614672060000|2021-03-02 08:01:00|6280.3|6277.5|6277.3|6274.5|6280.8|6278|6276.3|6273.5|31
1614672070000|2021-03-02 08:01:10|6276.8|6274|6273.4|6270.6|6276.8|6274|6273.4|6270.6|29
1614672080000|2021-03-02 08:01:20|6273.3|6270.5|6272.3|6269.5|6274.3|6271.5|6272.3|6269.5|22
1614672090000|2021-03-02 08:01:30|6271.9|6269.1|6274.3|6271.5|6274.3|6271.5|6271.9|6269.1|18
1614672100000|2021-03-02 08:01:40|6273.9|6271.1|6274.3|6271.5|6275.3|6272.5|6273.8|6271|7
1614672110000|2021-03-02 08:01:50|6273.9|6271.1|6271.9|6269.1|6274.3|6271.5|6271.3|6268.5|39
1614672120000|2021-03-02 08:02:00|6271.8|6269|6273.9|6271.1|6273.9|6271.1|6271.3|6268.5|66
1614672130000|2021-03-02 08:02:10|6274.2|6271.4|6273.9|6271.1|6275.3|6272.5|6273.4|6270.6|12
1614672140000|2021-03-02 08:02:20|6274.3|6271.5|6273.3|6270.5|6274.3|6271.5|6273.3|6270.5|5
1614672150000|2021-03-02 08:02:30|6273.2|6270.4|6273.2|6270.4|6273.3|6270.5|6272.4|6269.6|6
1614672160000|2021-03-02 08:02:40|6273.3|6270.5|6272.8|6270|6274.3|6271.5|6272.8|6270|29
1614672170000|2021-03-02 08:02:50|6272.2|6269.4|6273.3|6270.5|6274.3|6271.5|6271.4|6268.6|42
1614672180000|2021-03-02 08:03:00|6273.4|6270.6|6273.8|6271|6274.3|6271.5|6273.3|6270.5|15
1614672190000|2021-03-02 08:03:10|6274.3|6271.5|6274.3|6271.5|6275.2|6272.4|6273.4|6270.6|40
1614672200000|2021-03-02 08:03:20|6273.9|6271.1|6272.9|6270.1|6274.3|6271.5|6272.8|6270|14
1614672210000|2021-03-02 08:03:30|6272.8|6270|6274.3|6271.5|6274.3|6271.5|6272.4|6269.6|5
1614672220000|2021-03-02 08:03:40|6274.4|6271.6|6275.8|6273|6276.3|6273.5|6274.4|6271.6|15
1614672230000|2021-03-02 08:03:50|6275.3|6272.5|6277.3|6274.5|6277.3|6274.5|6275.3|6272.5|3
1614672240000|2021-03-02 08:04:00|6277.8|6275|6275.4|6272.6|6278.3|6275.5|6275.4|6272.6|8
1614672250000|2021-03-02 08:04:10|6274.4|6271.6|6273.8|6271|6274.4|6271.6|6273.3|6270.5|15
1614672260000|2021-03-02 08:04:20|6273.4|6270.6|6272.3|6269.5|6273.4|6270.6|6271.4|6268.6|6
1614672270000|2021-03-02 08:04:30|6272.4|6269.6|6274.4|6271.6|6274.8|6272|6272.4|6269.6|9
1614672280000|2021-03-02 08:04:40|6274.9|6272.1|6275.9|6273.1|6276.3|6273.5|6274.5|6271.7|4
1614672290000|2021-03-02 08:04:50|6276.3|6273.5|6273.5|6270.7|6277.3|6274.5|6273.5|6270.7|10
1614672300000|2021-03-02 08:05:00|6273.4|6270.6|6275|6272.2|6275.8|6273|6272.4|6269.6|26
1614672310000|2021-03-02 08:05:10|6274.8|6272|6273.8|6271|6274.9|6272.1|6273.4|6270.6|13
1614672320000|2021-03-02 08:05:20|6273.9|6271.1|6272.3|6269.5|6273.9|6271.1|6271.3|6268.5|58
1614672330000|2021-03-02 08:05:30|6271.9|6269.1|6271.8|6269|6272.3|6269.5|6271.3|6268.5|5
1614672340000|2021-03-02 08:05:40|6271.9|6269.1|6268.9|6266.1|6271.9|6269.1|6268.4|6265.6|217
1614672350000|2021-03-02 08:05:50|6268.4|6265.6|6268.3|6265.5|6268.4|6265.6|6267.4|6264.6|14
1614672360000|2021-03-02 08:06:00|6268.4|6265.6|6268.4|6265.6|6269.2|6266.4|6267.4|6264.6|35
1614672370000|2021-03-02 08:06:10|6268.9|6266.1|6269.4|6266.6|6270.9|6268.1|6268.4|6265.6|63
1614672380000|2021-03-02 08:06:20|6269.3|6266.5|6269.9|6267.1|6270.3|6267.5|6269.3|6266.5|15
1614672390000|2021-03-02 08:06:30|6270.3|6267.5|6270.4|6267.6|6270.4|6267.6|6269.4|6266.6|22
1614672400000|2021-03-02 08:06:40|6271.2|6268.4|6272.3|6269.5|6272.3|6269.5|6270.3|6267.5|9
1614672410000|2021-03-02 08:06:50|6271.9|6269.1|6274.3|6271.5|6274.9|6272.1|6271.9|6269.1|47
1614672420000|2021-03-02 08:07:00|6274.8|6272|6276.3|6273.5|6276.3|6273.5|6274.5|6271.7|5
1614672430000|2021-03-02 08:07:10|6276.9|6274.1|6274.3|6271.5|6277.3|6274.5|6274.3|6271.5|6
1614672440000|2021-03-02 08:07:20|6274.7|6271.9|6276.3|6273.5|6276.3|6273.5|6273.9|6271.1|9
1614672450000|2021-03-02 08:07:30|6275.9|6273.1|6275.9|6273.1|6276.4|6273.6|6275.4|6272.6|6
1614672460000|2021-03-02 08:07:40|6276.3|6273.5|6275.4|6272.6|6276.8|6274|6275.4|6272.6|5
1614672470000|2021-03-02 08:07:50|6275.3|6272.5|6275.3|6272.5|6275.3|6272.5|6275.3|6272.5|1
1614672480000|2021-03-02 08:08:00|6274.5|6271.7|6270.9|6268.1|6274.5|6271.7|6270.9|6268.1|9
1614672490000|2021-03-02 08:08:10|6271.3|6268.5|6272.3|6269.5|6272.3|6269.5|6270.4|6267.6|42
1614672500000|2021-03-02 08:08:20|6272.4|6269.6|6273.3|6270.5|6273.3|6270.5|6271.9|6269.1|6
1614672510000|2021-03-02 08:08:30|6272.9|6270.1|6274.4|6271.6|6275.9|6273.1|6272.9|6270.1|18
1614672520000|2021-03-02 08:08:40|6274.3|6271.5|6275.3|6272.5|6276.2|6273.4|6271.9|6269.1|14
1614672530000|2021-03-02 08:08:50|6274.9|6272.1|6275.9|6273.1|6276.3|6273.5|6274.9|6272.1|2
1614672540000|2021-03-02 08:09:00|6276.3|6273.5|6275.8|6273|6277.3|6274.5|6275.4|6272.6|11
1614672550000|2021-03-02 08:09:10|6276.3|6273.5|6275.9|6273.1|6276.9|6274.1|6275.4|6272.6|8
1614672560000|2021-03-02 08:09:20|6276.3|6273.5|6277.2|6274.4|6277.3|6274.5|6276.3|6273.5|4
1614672570000|2021-03-02 08:09:30|6277.3|6274.5|6277.9|6275.1|6278.3|6275.5|6276.4|6273.6|14
1614672580000|2021-03-02 08:09:40|6278.3|6275.5|6279.2|6276.4|6281.2|6278.4|6278.3|6275.5|368
1614672590000|2021-03-02 08:09:50|6278.8|6276|6277.8|6275|6278.8|6276|6277.8|6275|1
1614672600000|2021-03-02 08:10:00|6277.7|6274.9|6278.1|6275.3|6279.1|6276.3|6277.7|6274.9|11
1614672610000|2021-03-02 08:10:10|6278.7|6275.9|6279.1|6276.3|6279.1|6276.3|6277.1|6274.3|17
1614672620000|2021-03-02 08:10:20|6279|6276.2|6280.7|6277.9|6281.1|6278.3|6278.6|6275.8|25
1614672630000|2021-03-02 08:10:30|6281.1|6278.3|6281.7|6278.9|6282.1|6279.3|6280.7|6277.9|8
1614672640000|2021-03-02 08:10:40|6281.3|6278.5|6283.1|6280.3|6283.1|6280.3|6281.1|6278.3|38
1614672650000|2021-03-02 08:10:50|6283.2|6280.4|6284.1|6281.3|6284.6|6281.8|6283.2|6280.4|6
1614672660000|2021-03-02 08:11:00|6283.7|6280.9|6283.6|6280.8|6284|6281.2|6282.2|6279.4|43
1614672670000|2021-03-02 08:11:10|6284|6281.2|6285.1|6282.3|6286|6283.2|6284|6281.2|14
1614672680000|2021-03-02 08:11:20|6284.7|6281.9|6283.2|6280.4|6285.1|6282.3|6283.1|6280.3|18
1614672690000|2021-03-02 08:11:30|6283.6|6280.8|6285.1|6282.3|6285.1|6282.3|6283.6|6280.8|7
1614672700000|2021-03-02 08:11:40|6284.6|6281.8|6285.1|6282.3|6285.1|6282.3|6284.2|6281.4|4
1614672710000|2021-03-02 08:11:50|6285|6282.2|6284.7|6281.9|6285.1|6282.3|6284.6|6281.8|2
1614672720000|2021-03-02 08:12:00|6284.6|6281.8|6287|6284.2|6287|6284.2|6284.2|6281.4|5
1614672730000|2021-03-02 08:12:10|6287.1|6284.3|6288|6285.2|6288.1|6285.3|6287.1|6284.3|98
1614672740000|2021-03-02 08:12:20|6288.1|6285.3|6286.7|6283.9|6288.1|6285.3|6285.2|6282.4|19
1614672750000|2021-03-02 08:12:30|6287.1|6284.3|6285.7|6282.9|6287.2|6284.4|6285.1|6282.3|5
1614672760000|2021-03-02 08:12:40|6286.1|6283.3|6284.7|6281.9|6286.1|6283.3|6283.3|6280.5|98
1614672770000|2021-03-02 08:12:50|6284.3|6281.5|6283.8|6281|6285.2|6282.4|6283.8|6281|5
1614672780000|2021-03-02 08:13:00|6283.7|6280.9|6285.7|6282.9|6286.7|6283.9|6283.7|6280.9|16
1614672790000|2021-03-02 08:13:10|6286.2|6283.4|6287.2|6284.4|6287.2|6284.4|6286.2|6283.4|11
1614672800000|2021-03-02 08:13:20|6288.1|6285.3|6287.8|6285|6288.2|6285.4|6287.7|6284.9|13
1614672810000|2021-03-02 08:13:30|6288.4|6285.6|6294.8|6292|6298|6292|6288.4|6285.6|130
1614672820000|2021-03-02 08:13:40|6294.7|6291.9|6292.2|6289.4|6294.7|6291.9|6291.4|6288.6|78
1614672830000|2021-03-02 08:13:50|6293.1|6290.3|6292.2|6289.4|6293.1|6290.3|6292.2|6289.4|7
1614672840000|2021-03-02 08:14:00|6292.6|6289.8|6291.7|6288.9|6293.1|6290.3|6290.7|6287.9|26
1614672850000|2021-03-02 08:14:10|6291.3|6288.5|6292.2|6289.4|6292.7|6289.9|6291.2|6288.4|9
1614672860000|2021-03-02 08:14:20|6291.7|6288.9|6289.2|6286.4|6291.7|6288.9|6289.2|6286.4|14
1614672870000|2021-03-02 08:14:30|6289.6|6286.8|6289.7|6286.9|6290.1|6287.3|6288.7|6285.9|25
1614672880000|2021-03-02 08:14:40|6289.3|6286.5|6289.2|6286.4|6289.7|6286.9|6288.2|6285.4|18
1614672890000|2021-03-02 08:14:50|6289.7|6286.9|6291.7|6288.9|6291.7|6288.9|6289.7|6286.9|8
1614672900000|2021-03-02 08:15:00|6291.3|6288.5|6290.7|6287.9|6292.1|6289.3|6290.2|6287.4|11
1614672910000|2021-03-02 08:15:10|6291.1|6288.3|6289.2|6286.4|6291.1|6288.3|6289.2|6286.4|11
1614672920000|2021-03-02 08:15:20|6288.2|6285.4|6288.2|6285.4|6288.7|6285.9|6287.2|6284.4|16
1614672930000|2021-03-02 08:15:30|6288.3|6285.5|6287.6|6284.8|6288.6|6285.8|6286.7|6283.9|17
1614672940000|2021-03-02 08:15:40|6288.1|6285.3|6288.7|6285.9|6289.1|6286.3|6288.1|6285.3|7
1614672950000|2021-03-02 08:15:50|6289.1|6286.3|6289.7|6286.9|6290.1|6287.3|6288.7|6285.9|4
1614672960000|2021-03-02 08:16:00|6289.3|6286.5|6288.2|6285.4|6289.3|6286.5|6288.2|6285.4|8
1614672970000|2021-03-02 08:16:10|6287.7|6284.9|6288.2|6285.4|6288.7|6285.9|6287.7|6284.9|12
1614672980000|2021-03-02 08:16:20|6288.6|6285.8|6288.7|6285.9|6289.1|6286.3|6288.2|6285.4|5
1614672990000|2021-03-02 08:16:30|6289.1|6286.3|6290.7|6287.9|6290.7|6287.9|6288.7|6285.9|17
1614673000000|2021-03-02 08:16:40|6291.1|6288.3|6288.7|6285.9|6291.1|6288.3|6287.8|6285|7
1614673010000|2021-03-02 08:16:50|6289.1|6286.3|6287.7|6284.9|6289.1|6286.3|6287.7|6284.9|4
1614673020000|2021-03-02 08:17:00|6287.3|6284.5|6288.2|6285.4|6288.2|6285.4|6287.2|6284.4|4
1614673030000|2021-03-02 08:17:10|6287.8|6285|6286.6|6283.8|6287.8|6285|6285.7|6282.9|15
1614673040000|2021-03-02 08:17:20|6286.7|6283.9|6287.2|6284.4|6287.2|6284.4|6286.2|6283.4|60
1614673050000|2021-03-02 08:17:30|6286.7|6283.9|6285.2|6282.4|6286.7|6283.9|6285.2|6282.4|5
1614673060000|2021-03-02 08:17:40|6284.7|6281.9|6285.7|6282.9|6286.1|6283.3|6284.7|6281.9|9
1614673070000|2021-03-02 08:17:50|6286.2|6283.4|6287.7|6284.9|6287.8|6285|6286.2|6283.4|18
1614673080000|2021-03-02 08:18:00|6287.8|6285|6288.7|6285.9|6289.2|6286.4|6287.8|6285|32
1614673090000|2021-03-02 08:18:10|6289.1|6286.3|6290.2|6287.4|6290.6|6287.8|6289.1|6286.3|3
1614673100000|2021-03-02 08:18:20|6290.6|6287.8|6289.7|6286.9|6291.1|6288.3|6289.2|6286.4|5
1614673110000|2021-03-02 08:18:30|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|6288.7|6285.9|1
1614673120000|2021-03-02 08:18:40|6288.7|6285.9|6288.6|6285.8|6288.7|6285.9|6287.2|6284.4|15
1614673130000|2021-03-02 08:18:50|6289.1|6286.3|6288.7|6285.9|6289.1|6286.3|6288.7|6285.9|1
1614673140000|2021-03-02 08:19:00|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|6288.2|6285.4|5
1614673150000|2021-03-02 08:19:10|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|6289.1|6286.3|2
1614673160000|2021-03-02 08:19:20|6290.1|6287.3|6291.5|6288.7|6291.5|6288.7|6290.1|6287.3|26
1614673170000|2021-03-02 08:19:30|6291.6|6288.8|6292.1|6289.3|6292.1|6289.3|6291.1|6288.3|11
1614673180000|2021-03-02 08:19:40|6291.7|6288.9|6293.1|6290.3|6293.1|6290.3|6291.7|6288.9|11
1614673190000|2021-03-02 08:19:50|6293.2|6290.4|6292.7|6289.9|6294.1|6291.3|6292.7|6289.9|13
1614673200000|2021-03-02 08:20:00|6292.3|6289.5|6292.2|6289.4|6292.7|6289.9|6292.2|6289.4|3
1614673210000|2021-03-02 08:20:10|6291.2|6288.4|6290.6|6287.8|6291.2|6288.4|6290.2|6287.4|19
1614673220000|2021-03-02 08:20:20|6290.3|6287.5|6291.7|6288.9|6292.1|6289.3|6290.2|6287.4|7
1614673230000|2021-03-02 08:20:30|6292.1|6289.3|6291.2|6288.4|6292.1|6289.3|6291.2|6288.4|13
1614673240000|2021-03-02 08:20:40|6290.7|6287.9|6290.2|6287.4|6290.7|6287.9|6289.3|6286.5|12
1614673250000|2021-03-02 08:20:50|6290.7|6287.9|6290.7|6287.9|6291.7|6288.9|6290.2|6287.4|6
1614673260000|2021-03-02 08:21:00|6291.1|6288.3|6291.2|6288.4|6291.3|6288.5|6290.2|6287.4|28
1614673270000|2021-03-02 08:21:10|6291.6|6288.8|6292.2|6289.4|6292.6|6289.8|6291.6|6288.8|12
1614673280000|2021-03-02 08:21:20|6291.4|6288.6|6291.1|6288.3|6291.4|6288.6|6291.1|6288.3|31
1614673290000|2021-03-02 08:21:30|6291.2|6288.4|6288.1|6285.3|6291.2|6288.4|6288.1|6285.3|20
1614673300000|2021-03-02 08:21:40|6288.7|6285.9|6287.2|6284.4|6288.7|6285.9|6286.9|6284.1|21
1614673310000|2021-03-02 08:21:50|6287.1|6284.3|6287.2|6284.4|6287.2|6284.4|6286.2|6283.4|73
1614673320000|2021-03-02 08:22:00|6287.3|6284.5|6286.2|6283.4|6287.3|6284.5|6285.7|6282.9|31
1614673330000|2021-03-02 08:22:10|6286.7|6283.9|6282.3|6279.5|6286.7|6283.9|6282.2|6279.4|58
1614673340000|2021-03-02 08:22:20|6282.2|6279.4|6282.3|6279.5|6282.3|6279.5|6281.8|6279|78
1614673350000|2021-03-02 08:22:30|6281.4|6278.6|6284.2|6281.4|6284.3|6281.5|6281.4|6278.6|15
1614673360000|2021-03-02 08:22:40|6284.3|6281.5|6285.2|6282.4|6285.7|6282.9|6284.3|6281.5|117
1614673370000|2021-03-02 08:22:50|6284.8|6282|6285.3|6282.5|6285.7|6282.9|6284.3|6281.5|48
1614673380000|2021-03-02 08:23:00|6286.1|6283.3|6285.7|6282.9|6286.2|6283.4|6285.3|6282.5|12
1614673390000|2021-03-02 08:23:10|6286.1|6283.3|6286.7|6283.9|6287.7|6284.9|6285.3|6282.5|7
1614673400000|2021-03-02 08:23:20|6287.3|6284.5|6288.1|6285.3|6288.1|6285.3|6287.3|6284.5|29
1614673410000|2021-03-02 08:23:30|6287.7|6284.9|6285.7|6282.9|6287.7|6284.9|6285.6|6282.8|222
1614673420000|2021-03-02 08:23:40|6285.3|6282.5|6286.2|6283.4|6286.7|6283.9|6285.3|6282.5|71
1614673430000|2021-03-02 08:23:50|6286.3|6283.5|6289.3|6286.5|6290.2|6287.4|6286.3|6283.5|16
1614673440000|2021-03-02 08:24:00|6289.2|6286.4|6287.1|6284.3|6289.2|6286.4|6286.3|6283.5|69
1614673450000|2021-03-02 08:24:10|6287.3|6284.5|6287.3|6284.5|6288.3|6285.5|6287.3|6284.5|16
1614673460000|2021-03-02 08:24:20|6288.1|6285.3|6287.3|6284.5|6289.2|6286.4|6287.3|6284.5|12
1614673470000|2021-03-02 08:24:30|6287.7|6284.9|6287.3|6284.5|6287.7|6284.9|6287.3|6284.5|1
1614673480000|2021-03-02 08:24:40|6287.7|6284.9|6286.3|6283.5|6287.7|6284.9|6286.3|6283.5|2
1614673490000|2021-03-02 08:24:50|6285.8|6283|6285.3|6282.5|6285.8|6283|6285.3|6282.5|2
1614673500000|2021-03-02 08:25:00|6285.8|6283|6288.2|6285.4|6288.3|6285.5|6285.8|6283|43
1614673510000|2021-03-02 08:25:10|6288.3|6285.5|6286.8|6284|6288.3|6285.5|6286.8|6284|24
1614673520000|2021-03-02 08:25:20|6287.2|6284.4|6288.2|6285.4|6288.2|6285.4|6287.2|6284.4|34
1614673530000|2021-03-02 08:25:30|6287.4|6284.6|6285.7|6282.9|6287.4|6284.6|6285.5|6282.7|227
1614673540000|2021-03-02 08:25:40|6286.1|6283.3|6286.8|6284|6286.8|6284|6285.8|6283|108
1614673550000|2021-03-02 08:25:50|6286.3|6283.5|6286.3|6283.5|6286.3|6283.5|6285.3|6282.5|22
1614673560000|2021-03-02 08:26:00|6285.9|6283.1|6286.8|6284|6287.2|6284.4|6285.3|6282.5|59
1614673570000|2021-03-02 08:26:10|6287.2|6284.4|6286.3|6283.5|6287.8|6285|6286.3|6283.5|58
1614673580000|2021-03-02 08:26:20|6285.4|6282.6|6284.3|6281.5|6285.4|6282.6|6284.3|6281.5|17
1614673590000|2021-03-02 08:26:30|6283.9|6281.1|6284.4|6281.6|6284.4|6281.6|6283.3|6280.5|48
1614673600000|2021-03-02 08:26:40|6284.8|6282|6284.4|6281.6|6284.8|6282|6284.4|6281.6|36
1614673610000|2021-03-02 08:26:50|6284.3|6281.5|6285.3|6282.5|6285.4|6282.6|6284.3|6281.5|35
1614673620000|2021-03-02 08:27:00|6284.8|6282|6284.3|6281.5|6285.3|6282.5|6284.3|6281.5|25
1614673630000|2021-03-02 08:27:10|6285.3|6282.5|6279.3|6276.5|6285.3|6282.5|6279.3|6276.5|108
1614673640000|2021-03-02 08:27:20|6279.8|6277|6279.3|6276.5|6280.3|6277.5|6279.3|6276.5|35
1614673650000|2021-03-02 08:27:30|6278.9|6276.1|6280.8|6278|6280.8|6278|6277.8|6275|91
1614673660000|2021-03-02 08:27:40|6280.3|6277.5|6280.3|6277.5|6282.3|6279.5|6278.5|6275.7|513
1614673670000|2021-03-02 08:27:50|6279.5|6276.7|6279.3|6276.5|6280.3|6277.5|6279.3|6276.5|93
1614673680000|2021-03-02 08:28:00|6279.8|6277|6278.8|6276|6279.8|6277|6278.3|6275.5|25
1614673690000|2021-03-02 08:28:10|6278.4|6275.6|6278.8|6276|6280.3|6277.5|6278.3|6275.5|88
1614673700000|2021-03-02 08:28:20|6278.3|6275.5|6277.5|6274.7|6278.8|6276|6277.5|6274.7|57
1614673710000|2021-03-02 08:28:30|6277.3|6274.5|6277.3|6274.5|6278.8|6276|6277.3|6274.5|51
1614673720000|2021-03-02 08:28:40|6278.3|6275.5|6275.5|6272.7|6278.3|6275.5|6275.5|6272.7|90
1614673730000|2021-03-02 08:28:50|6275.4|6272.6|6276.4|6273.6|6276.4|6273.6|6274.4|6271.6|49
1614673740000|2021-03-02 08:29:00|6276.5|6273.7|6280.9|6278.1|6281.4|6278.6|6276.4|6273.6|204
1614673750000|2021-03-02 08:29:10|6280.5|6277.7|6280.5|6277.7|6281.5|6278.7|6280.5|6277.7|369
1614673760000|2021-03-02 08:29:20|6280|6277.2|6281|6278.2|6281.5|6278.7|6278.4|6275.6|236
1614673770000|2021-03-02 08:29:30|6280.5|6277.7|6282.6|6279.8|6283.5|6280.7|6280.5|6277.7|224
1614673780000|2021-03-02 08:29:40|6281.4|6278.6|6279.5|6276.7|6281.5|6278.7|6279.5|6276.7|323
1614673790000|2021-03-02 08:29:50|6280.5|6277.7|6279.4|6276.6|6283.6|6279.5|6278.7|6273.5|373
1614673800000|2021-03-02 08:30:00|6279.3|6276.5|6279|6276.2|6279.4|6276.6|6276.5|6273.7|224
1614673810000|2021-03-02 08:30:10|6279.4|6276.6|6281.5|6278.7|6281.5|6278.7|6279|6276.2|238
1614673820000|2021-03-02 08:30:20|6282|6279.2|6284.5|6281.7|6284.9|6282.1|6281|6278.2|621
1614673830000|2021-03-02 08:30:30|6284.9|6282.1|6285.5|6282.7|6287.3|6284.5|6284.9|6282.1|98
1614673840000|2021-03-02 08:30:40|6285.4|6282.6|6283.4|6280.6|6285.4|6282.6|6283.4|6280.6|58
1614673850000|2021-03-02 08:30:50|6283.3|6280.5|6290.3|6287.5|6295.4|6289.5|6282.9|6280.1|797
1614673860000|2021-03-02 08:31:00|6289.5|6286.7|6286.4|6283.6|6289.5|6286.7|6285.4|6282.6|161
1614673870000|2021-03-02 08:31:10|6286|6283.2|6285.4|6282.6|6288.4|6285.6|6285|6282.2|359
1614673880000|2021-03-02 08:31:20|6285|6282.2|6287.5|6284.7|6287.5|6284.7|6284.5|6281.7|143
1614673890000|2021-03-02 08:31:30|6287|6284.2|6287.4|6284.6|6287.4|6284.6|6286.5|6283.7|89
1614673900000|2021-03-02 08:31:40|6287|6284.2|6288.4|6285.6|6288.4|6285.6|6286.5|6283.7|5
1614673910000|2021-03-02 08:31:50|6288.5|6285.7|6288.5|6285.7|6289.8|6287|6288.4|6285.6|58
1614673920000|2021-03-02 08:32:00|6289.3|6286.5|6289.4|6286.6|6289.5|6286.7|6289|6286.2|20
1614673930000|2021-03-02 08:32:10|6289.5|6286.7|6287.5|6284.7|6289.5|6286.7|6287.5|6284.7|9
1614673940000|2021-03-02 08:32:20|6286.9|6284.1|6282.5|6279.7|6287.3|6284.5|6282.5|6279.7|91
1614673950000|2021-03-02 08:32:30|6282|6279.2|6284|6281.2|6284.9|6282.1|6281.5|6278.7|54
1614673960000|2021-03-02 08:32:40|6283.5|6280.7|6283.9|6281.1|6284|6281.2|6283|6280.2|9
1614673970000|2021-03-02 08:32:50|6283.5|6280.7|6282.4|6279.6|6284.4|6281.6|6281.4|6278.6|31
1614673980000|2021-03-02 08:33:00|6282.5|6279.7|6281.4|6278.6|6283.4|6280.6|6280.5|6277.7|14
1614673990000|2021-03-02 08:33:10|6281|6278.2|6284|6281.2|6284.4|6281.6|6281|6278.2|18
1614674000000|2021-03-02 08:33:20|6283.5|6280.7|6283.4|6280.6|6284.4|6281.6|6282|6279.2|60
1614674010000|2021-03-02 08:33:30|6283|6280.2|6283.4|6280.6|6283.4|6280.6|6281.5|6278.7|11
1614674020000|2021-03-02 08:33:40|6284.3|6281.5|6284|6281.2|6284.4|6281.6|6283.9|6281.1|3
1614674030000|2021-03-02 08:33:50|6283.9|6281.1|6286.8|6284|6286.8|6284|6283.9|6281.1|15
1614674040000|2021-03-02 08:34:00|6286.9|6284.1|6285.4|6282.6|6287.9|6285.1|6285.4|6282.6|24
1614674050000|2021-03-02 08:34:10|6285.8|6283|6285.3|6282.5|6285.8|6283|6284.5|6281.7|2
1614674060000|2021-03-02 08:34:20|6284.9|6282.1|6286.4|6283.6|6286.4|6283.6|6284.5|6281.7|8
1614674070000|2021-03-02 08:34:30|6285.5|6282.7|6286.4|6283.6|6286.4|6283.6|6285.5|6282.7|74
1614674080000|2021-03-02 08:34:40|6286.8|6284|6287.3|6284.5|6287.3|6284.5|6286.4|6283.6|70
1614674090000|2021-03-02 08:34:50|6287.4|6284.6|6285.5|6282.7|6287.4|6284.6|6285.5|6282.7|22
1614674100000|2021-03-02 08:35:00|6285|6282.2|6286|6283.2|6286|6283.2|6284.6|6281.8|22
1614674110000|2021-03-02 08:35:10|6285.9|6283.1|6287.8|6285|6288.3|6285.5|6285.9|6283.1|504
1614674120000|2021-03-02 08:35:20|6287.3|6284.5|6289.3|6286.5|6289.3|6286.5|6287.3|6284.5|1
1614674130000|2021-03-02 08:35:30|6288.8|6286|6289.3|6286.5|6289.3|6286.5|6288.8|6286|41
1614674140000|2021-03-02 08:35:40|6289.8|6287|6290.3|6287.5|6290.3|6287.5|6289.8|6287|12
1614674150000|2021-03-02 08:35:50|6289.8|6287|6288.3|6285.5|6289.8|6287|6288.3|6285.5|4
1614674160000|2021-03-02 08:36:00|6288.2|6285.4|6287.8|6285|6289.3|6286.5|6287.3|6284.5|34
1614674170000|2021-03-02 08:36:10|6287.3|6284.5|6286.8|6284|6287.3|6284.5|6286.8|6284|6
1614674180000|2021-03-02 08:36:20|6286.3|6283.5|6284.8|6282|6286.3|6283.5|6284.8|6282|35
1614674190000|2021-03-02 08:36:30|6285.3|6282.5|6286.2|6283.4|6286.2|6283.4|6284.3|6281.5|15
1614674200000|2021-03-02 08:36:40|6286.3|6283.5|6286.3|6283.5|6287.3|6284.5|6285.8|6283|34
1614674210000|2021-03-02 08:36:50|6285.5|6282.7|6286.3|6283.5|6286.3|6283.5|6285.3|6282.5|90
1614674220000|2021-03-02 08:37:00|6287.2|6284.4|6288.3|6285.5|6289.3|6286.5|6285.3|6282.5|302
1614674230000|2021-03-02 08:37:10|6289.2|6286.4|6288.3|6285.5|6289.3|6286.5|6287.8|6285|28
1614674240000|2021-03-02 08:37:20|6288.4|6285.6|6288.1|6285.3|6290.3|6287.5|6287.2|6284.4|130
1614674250000|2021-03-02 08:37:30|6288.3|6285.5|6289.8|6287|6289.8|6287|6288.3|6285.5|24
1614674260000|2021-03-02 08:37:40|6290.2|6287.4|6290.2|6287.4|6290.3|6287.5|6289.8|6287|33
1614674270000|2021-03-02 08:37:50|6289.8|6287|6289.8|6287|6290.3|6287.5|6289.8|6287|4
1614674280000|2021-03-02 08:38:00|6289.3|6286.5|6291.3|6288.5|6291.4|6288.6|6289.3|6286.5|150
1614674290000|2021-03-02 08:38:10|6291.8|6289|6292.3|6289.5|6292.3|6289.5|6291.8|6289|26
1614674300000|2021-03-02 08:38:20|6291.8|6289|6291.8|6289|6293.2|6290.4|6291.8|6289|32
1614674310000|2021-03-02 08:38:30|6291.3|6288.5|6290.3|6287.5|6291.8|6289|6290.3|6287.5|14
1614674320000|2021-03-02 08:38:40|6291.2|6288.4|6291.7|6288.9|6292.8|6290|6291.2|6288.4|98
1614674340000|2021-03-02 08:39:00|6292.1|6289.3|6292.1|6289.3|6292.1|6289.3|6291.7|6288.9|3
1614674350000|2021-03-02 08:39:10|6292.2|6289.4|6293.1|6290.3|6293.1|6290.3|6291.2|6288.4|27
1614674360000|2021-03-02 08:39:20|6292.3|6289.5|6292.1|6289.3|6292.7|6289.9|6291.7|6288.9|131
1614674370000|2021-03-02 08:39:30|6291.7|6288.9|6292.1|6289.3|6292.1|6289.3|6291.2|6288.4|13
1614674380000|2021-03-02 08:39:40|6292.2|6289.4|6293.2|6290.4|6294|6291.2|6292.2|6289.4|33
1614674390000|2021-03-02 08:39:50|6293.1|6290.3|6293.1|6290.3|6293.2|6290.4|6292.2|6289.4|22
1614674400000|2021-03-02 08:40:00|6292.7|6289.9|6293.7|6290.9|6294.1|6291.3|6292.2|6289.4|15
1614674410000|2021-03-02 08:40:10|6294.1|6291.3|6295.1|6292.3|6295.1|6292.3|6293.2|6290.4|106
1614674420000|2021-03-02 08:40:20|6295.2|6292.4|6295.6|6292.8|6295.6|6292.8|6295.2|6292.4|9
1614674430000|2021-03-02 08:40:30|6296.1|6293.3|6296.6|6293.8|6297|6294.2|6296.1|6293.3|22
1614674440000|2021-03-02 08:40:40|6297|6294.2|6297.2|6294.4|6298.1|6295.3|6297|6294.2|185
1614674450000|2021-03-02 08:40:50|6297.1|6294.3|6297.1|6294.3|6297.1|6294.3|6296.6|6293.8|5
1614674460000|2021-03-02 08:41:00|6297.2|6294.4|6296.7|6293.9|6298.1|6295.3|6296.6|6293.8|8
1614674470000|2021-03-02 08:41:10|6296.2|6293.4|6298.1|6295.3|6298.1|6295.3|6296.2|6293.4|10
1614674480000|2021-03-02 08:41:20|||||||||11
1614674490000|2021-03-02 08:41:30|6298.5|6295.7|6299.2|6296.4|6300.1|6297.3|6298.5|6295.7|16
1614674500000|2021-03-02 08:41:40|6300.1|6297.3|6299.6|6296.8|6300.1|6297.3|6299.6|6296.8|9
1614674510000|2021-03-02 08:41:50|6299.2|6296.4|6298|6295.2|6299.2|6296.4|6298|6295.2|37
1614674520000|2021-03-02 08:42:00|6298.1|6295.3|6298.2|6295.4|6298.2|6295.4|6298.1|6295.3|32
1614674530000|2021-03-02 08:42:10|6298.1|6295.3|6299|6296.2|6299.1|6296.3|6298|6295.2|26
1614674540000|2021-03-02 08:42:20|6300|6297.2|6300.1|6297.3|6300.1|6297.3|6299.6|6296.8|8
1614674550000|2021-03-02 08:42:30|6299.6|6296.8|6299|6296.2|6299.6|6296.8|6299|6296.2|22
1614674560000|2021-03-02 08:42:40|6299.1|6296.3|6299.1|6296.3|6299.1|6296.3|6299.1|6296.3|5
1614674570000|2021-03-02 08:42:50|6299|6296.2|6299.1|6296.3|6299.1|6296.3|6298.2|6295.4|24
1614674580000|2021-03-02 08:43:00|6298.7|6295.9|6299.1|6296.3|6299.1|6296.3|6298.7|6295.9|24
1614674590000|2021-03-02 08:43:10|6298.6|6295.8|6296.2|6293.4|6298.6|6295.8|6296.1|6293.3|43
1614674600000|2021-03-02 08:43:20|6297|6294.2|6297.1|6294.3|6297.1|6294.3|6296.1|6293.3|13
1614674610000|2021-03-02 08:43:30|6296.2|6293.4|6296.2|6293.4|6296.7|6293.9|6296.2|6293.4|7
1614674620000|2021-03-02 08:43:40|6296.6|6293.8|6296.2|6293.4|6297.2|6294.4|6296.2|6293.4|56
1614674630000|2021-03-02 08:43:50|6296.7|6293.9|6295.2|6292.4|6297.1|6294.3|6295.2|6292.4|11
1614674640000|2021-03-02 08:44:00|6294.2|6291.4|6295.1|6292.3|6295.1|6292.3|6294.2|6291.4|4
1614674650000|2021-03-02 08:44:10|6294.7|6291.9|6295.1|6292.3|6295.1|6292.3|6294.7|6291.9|1
1614674660000|2021-03-02 08:44:20|6295.5|6292.7|6297|6294.2|6297|6294.2|6295.5|6292.7|56
1614674670000|2021-03-02 08:44:30|6296.6|6293.8|6298.1|6295.3|6298.1|6295.3|6296.6|6293.8|28
1614674680000|2021-03-02 08:44:40|6297.7|6294.9|6297.7|6294.9|6298.1|6295.3|6297.2|6294.4|3
1614674690000|2021-03-02 08:44:50|6296.7|6293.9|6296.2|6293.4|6296.7|6293.9|6296.2|6293.4|16
1614674700000|2021-03-02 08:45:00|6296.6|6293.8|6297.1|6294.3|6297.1|6294.3|6296.6|6293.8|1
1614674710000|2021-03-02 08:45:10|6297.2|6294.4|6295.6|6292.8|6297.2|6294.4|6295.6|6292.8|28
1614674720000|2021-03-02 08:45:20|6296|6293.2|6297.1|6294.3|6297.1|6294.3|6296|6293.2|26
1614674730000|2021-03-02 08:45:30|6296.7|6293.9|6297.1|6294.3|6297.2|6294.4|6296.7|6293.9|44
1614674740000|2021-03-02 08:45:40|6296.6|6293.8|6295.1|6292.3|6296.6|6293.8|6295.1|6292.3|6
1614674750000|2021-03-02 08:45:50|6295.5|6292.7|6295.5|6292.7|6295.5|6292.7|6295.5|6292.7|0
1614674760000|2021-03-02 08:46:00|6295.6|6292.8|6294.1|6291.3|6295.6|6292.8|6294.1|6291.3|1
1614674770000|2021-03-02 08:46:10|6294.2|6291.4|6294.6|6291.8|6294.7|6291.9|6294.2|6291.4|1
1614674780000|2021-03-02 08:46:20|6295|6292.2|6291.7|6288.9|6295.1|6292.3|6291.7|6288.9|6
1614674790000|2021-03-02 08:46:30|6291.6|6288.8|6292.6|6289.8|6293.1|6290.3|6291.6|6288.8|15
1614674800000|2021-03-02 08:46:40|6292.2|6289.4|6292|6289.2|6292.6|6289.8|6291.6|6288.8|3
1614674810000|2021-03-02 08:46:50|6291.6|6288.8|6291.7|6288.9|6293.2|6290.4|6291.6|6288.8|50
1614674820000|2021-03-02 08:47:00|6291.6|6288.8|6292.7|6289.9|6293.1|6290.3|6291.6|6288.8|4
1614674830000|2021-03-02 08:47:10|6291.8|6289|6293.1|6290.3|6293.1|6290.3|6291.8|6289|28
1614674840000|2021-03-02 08:47:20|6293.2|6290.4|6293.1|6290.3|6294|6291.2|6292.7|6289.9|158
1614674850000|2021-03-02 08:47:30|6292.2|6289.4|6289.2|6286.4|6292.2|6289.4|6289.2|6286.4|165
1614674860000|2021-03-02 08:47:40|6289.3|6286.5|6290.2|6287.4|6290.2|6287.4|6289.3|6286.5|2
1614674870000|2021-03-02 08:47:50|6289.7|6286.9|6289.3|6286.5|6290.2|6287.4|6289.2|6286.4|55
1614674880000|2021-03-02 08:48:00|6289.2|6286.4|6289.7|6286.9|6289.7|6286.9|6289.2|6286.4|7
1614674890000|2021-03-02 08:48:10|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|0
1614674900000|2021-03-02 08:48:20|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|37
1614674910000|2021-03-02 08:48:30|6290.2|6287.4|6290.3|6287.5|6290.3|6287.5|6290.2|6287.4|91
1614674920000|2021-03-02 08:48:40|6289.3|6286.5|6289.3|6286.5|6290.3|6287.5|6289.2|6286.4|37
1614674930000|2021-03-02 08:48:50|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|6288.8|6286|11
1614674940000|2021-03-02 08:49:00|6288.8|6286|6289.2|6286.4|6289.2|6286.4|6288.8|6286|7
1614674950000|2021-03-02 08:49:10|6290.7|6287.9|6293.2|6290.4|6293.2|6290.4|6290.3|6287.5|128
1614674960000|2021-03-02 08:49:20|6293.3|6290.5|6292.2|6289.4|6293.3|6290.5|6291.2|6288.4|18
1614674970000|2021-03-02 08:49:30|||||||||27
1614674980000|2021-03-02 08:49:40|6292.7|6289.9|6291.7|6288.9|6292.7|6289.9|6291.7|6288.9|2
1614674990000|2021-03-02 08:49:50|6291.3|6288.5|6291.7|6288.9|6291.7|6288.9|6291.3|6288.5|1
1614675000000|2021-03-02 08:50:00|6291.3|6288.5|6291.2|6288.4|6291.7|6288.9|6290.3|6287.5|6
1614675010000|2021-03-02 08:50:10|6291.7|6288.9|6290.7|6287.9|6291.7|6288.9|6290.7|6287.9|8
1614675020000|2021-03-02 08:50:20|6291.2|6288.4|6290.7|6287.9|6291.7|6288.9|6290.7|6287.9|7
1614675030000|2021-03-02 08:50:30|6291.2|6288.4|6289.2|6286.4|6291.2|6288.4|6288.7|6285.9|45
1614675040000|2021-03-02 08:50:40|6288.8|6286|6288.8|6286|6289.2|6286.4|6288.3|6285.5|7
1614675050000|2021-03-02 08:50:50|6288.3|6285.5|6288.3|6285.5|6288.3|6285.5|6288.3|6285.5|0
1614675060000|2021-03-02 08:51:00|6287.5|6284.7|6286.2|6283.4|6287.7|6284.9|6285.8|6283|17
1614675070000|2021-03-02 08:51:10|6286.7|6283.9|6286.3|6283.5|6286.7|6283.9|6285.8|6283|0
1614675080000|2021-03-02 08:51:20|6286.2|6283.4|6286.3|6283.5|6287.2|6284.4|6285.8|6283|14
1614675090000|2021-03-02 08:51:30|6285.9|6283.1|6286.2|6283.4|6287.2|6284.4|6285.3|6282.5|23
1614675100000|2021-03-02 08:51:40|6285.8|6283|6287.2|6284.4|6288.1|6285.3|6285.8|6283|78
1614675110000|2021-03-02 08:51:50|6286.8|6284|6286.7|6283.9|6286.8|6284|6286.7|6283.9|3
1614675120000|2021-03-02 08:52:00|6286.2|6283.4|6286.2|6283.4|6286.7|6283.9|6286.2|6283.4|2
1614675130000|2021-03-02 08:52:10|6285.8|6283|6286.2|6283.4|6286.2|6283.4|6285.7|6282.9|2
1614675140000|2021-03-02 08:52:20|6286.3|6283.5|6286.3|6283.5|6286.3|6283.5|6286.3|6283.5|2
1614675150000|2021-03-02 08:52:30|6285.5|6282.7|6284.4|6281.6|6285.5|6282.7|6284.4|6281.6|14
1614675160000|2021-03-02 08:52:40|6284.3|6281.5|6284.3|6281.5|6284.3|6281.5|6284.3|6281.5|0
1614675170000|2021-03-02 08:52:50|6283.7|6280.9|6283.3|6280.5|6283.8|6281|6283.3|6280.5|4
1614675180000|2021-03-02 08:53:00|6283.2|6280.4|6282.8|6280|6283.2|6280.4|6282.3|6279.5|24
1614675190000|2021-03-02 08:53:10|6282.7|6279.9|6281.2|6278.4|6282.7|6279.9|6280.3|6277.5|27
1614675200000|2021-03-02 08:53:20|6281.3|6278.5|6281.8|6279|6281.8|6279|6281.3|6278.5|9
1614675210000|2021-03-02 08:53:30|6282.2|6279.4|6281.7|6278.9|6282.7|6279.9|6281.7|6278.9|68
1614675220000|2021-03-02 08:53:40|6282.2|6279.4|6281.7|6278.9|6282.2|6279.4|6281.3|6278.5|26
1614675230000|2021-03-02 08:53:50|6281.3|6278.5|6282.7|6279.9|6282.7|6279.9|6281.2|6278.4|65
1614675240000|2021-03-02 08:54:00|6282.3|6279.5|6282.3|6279.5|6283.1|6280.3|6282.2|6279.4|129
1614675250000|2021-03-02 08:54:10|6282.7|6279.9|6284.1|6281.3|6284.2|6281.4|6282.2|6279.4|59
1614675260000|2021-03-02 08:54:20|6283.7|6280.9|6283.2|6280.4|6283.7|6280.9|6283.2|6280.4|16
1614675270000|2021-03-02 08:54:30|6282.3|6279.5|6281.7|6278.9|6282.3|6279.5|6281.2|6278.4|8
1614675280000|2021-03-02 08:54:40|6281.3|6278.5|6281.2|6278.4|6282.7|6279.9|6281.2|6278.4|24
1614675290000|2021-03-02 08:54:50|6280.7|6277.9|6278.3|6275.5|6280.7|6277.9|6278.3|6275.5|20
1614675300000|2021-03-02 08:55:00|6277.5|6274.7|6273.8|6271|6278.2|6275.4|6273.8|6271|83
1614675310000|2021-03-02 08:55:10|6273.3|6270.5|6273.3|6270.5|6274.2|6271.4|6273.3|6270.5|47
1614675320000|2021-03-02 08:55:20|6272.8|6270|6271.4|6268.6|6273.2|6270.4|6271.3|6268.5|281
1614675330000|2021-03-02 08:55:30|6271.3|6268.5|6268.4|6265.6|6271.3|6268.5|6267.9|6265.1|223
1614675340000|2021-03-02 08:55:40|6268.5|6265.7|6269|6266.2|6269.4|6266.6|6268.4|6265.6|57
1614675350000|2021-03-02 08:55:50|6269.3|6266.5|6268.4|6265.6|6269.4|6266.6|6268.4|6265.6|62
1614675360000|2021-03-02 08:56:00|6267.9|6265.1|6268.4|6265.6|6269.3|6266.5|6267.4|6264.6|169
1614675370000|2021-03-02 08:56:10|6268|6265.2|6268.9|6266.1|6268.9|6266.1|6268|6265.2|50
1614675380000|2021-03-02 08:56:20|6269.4|6266.6|6269.9|6267.1|6269.9|6267.1|6269.4|6266.6|18
1614675390000|2021-03-02 08:56:30|6270|6267.2|6267.5|6264.7|6270|6267.2|6267.5|6264.7|226
1614675400000|2021-03-02 08:56:40|6267.4|6264.6|6267.4|6264.6|6267.4|6264.6|6266.4|6263.6|22
1614675410000|2021-03-02 08:56:50|6267|6264.2|6268.3|6265.5|6268.3|6265.5|6266.5|6263.7|25
1614675420000|2021-03-02 08:57:00|6267.5|6264.7|6270.8|6268|6271.8|6269|6267.5|6264.7|176
1614675430000|2021-03-02 08:57:10|6271.4|6268.6|6270.9|6268.1|6271.4|6268.6|6270.4|6267.6|11
1614675440000|2021-03-02 08:57:20|6271.3|6268.5|6272.3|6269.5|6272.3|6269.5|6271.3|6268.5|17
1614675450000|2021-03-02 08:57:30|6271.8|6269|6270.4|6267.6|6272.3|6269.5|6269.9|6267.1|26
1614675460000|2021-03-02 08:57:40|6270.8|6268|6269.8|6267|6270.8|6268|6269.4|6266.6|5
1614675470000|2021-03-02 08:57:50|6269.3|6266.5|6267.8|6265|6269.3|6266.5|6267.3|6264.5|16
1614675480000|2021-03-02 08:58:00|6267.4|6264.6|6266.3|6263.5|6267.4|6264.6|6266.3|6263.5|137
1614675490000|2021-03-02 08:58:10|6266.4|6263.6|6268.4|6265.6|6268.4|6265.6|6266.4|6263.6|18
1614675500000|2021-03-02 08:58:20|6268.3|6265.5|6268.2|6265.4|6268.3|6265.5|6266.9|6264.1|5
1614675510000|2021-03-02 08:58:30|6268.3|6265.5|6268.3|6265.5|6269.3|6266.5|6267.9|6265.1|13
1614675520000|2021-03-02 08:58:40|6268.4|6265.6|6268.9|6266.1|6269.3|6266.5|6268.4|6265.6|4
1614675530000|2021-03-02 08:58:50|6269.3|6266.5|6269.4|6266.6|6269.4|6266.6|6268.9|6266.1|7
1614675540000|2021-03-02 08:59:00|6269.3|6266.5|6269.4|6266.6|6270.8|6268|6269.3|6266.5|55
1614675550000|2021-03-02 08:59:10|6268.9|6266.1|6267.8|6265|6268.9|6266.1|6267.4|6264.6|7
1614675560000|2021-03-02 08:59:20|6268.2|6265.4|6268.3|6265.5|6268.3|6265.5|6267.4|6264.6|13
1614675570000|2021-03-02 08:59:30|6268.4|6265.6|6268.3|6265.5|6268.8|6266|6267.4|6264.6|71
1614675580000|2021-03-02 08:59:40|6268.4|6265.6|6269.4|6266.6|6269.4|6266.6|6268.4|6265.6|7
1614675590000|2021-03-02 08:59:50|6269.3|6266.5|6267.9|6265.1|6269.3|6266.5|6267.5|6264.7|7
1614675600000|2021-03-02 09:00:00|6268.8|6266|6269.4|6266.6|6270.3|6267.5|6268.5|6265.7|78
1614675610000|2021-03-02 09:00:10|6268.5|6265.7|6269.8|6267|6269.8|6267|6268.5|6265.7|11
1614675620000|2021-03-02 09:00:20|6270.3|6267.5|6270.9|6268.1|6271.3|6268.5|6270.3|6267.5|20
1614675630000|2021-03-02 09:00:30|6271.4|6268.6|6272.8|6270|6273.3|6270.5|6271.4|6268.6|14
1614675640000|2021-03-02 09:00:40|6273.3|6270.5|6272.3|6269.5|6273.3|6270.5|6271.5|6268.7|49
1614675650000|2021-03-02 09:00:50|6271.9|6269.1|6268.9|6266.1|6272.3|6269.5|6268.9|6266.1|10
1614675660000|2021-03-02 09:01:00|6268.8|6266|6269.3|6266.5|6269.3|6266.5|6267.4|6264.6|81
1614675670000|2021-03-02 09:01:10|6269.4|6266.6|6269.3|6266.5|6269.4|6266.6|6268.8|6266|3
1614675680000|2021-03-02 09:01:20|6268.8|6266|6269.4|6266.6|6270.3|6267.5|6268.8|6266|32
1614675690000|2021-03-02 09:01:30|6269.8|6267|6270.3|6267.5|6270.4|6267.6|6269.4|6266.6|8
1614675700000|2021-03-02 09:01:40|6270.4|6267.6|6269.9|6267.1|6270.4|6267.6|6269.5|6266.7|3
1614675710000|2021-03-02 09:01:50|6270.4|6267.6|6268.9|6266.1|6270.4|6267.6|6268.5|6265.7|8
1614675720000|2021-03-02 09:02:00|6268.5|6265.7|6269.4|6266.6|6269.4|6266.6|6268.5|6265.7|13
1614675730000|2021-03-02 09:02:10|6269.9|6267.1|6269.9|6267.1|6270.4|6267.6|6269.5|6266.7|11
1614675740000|2021-03-02 09:02:20|6270.4|6267.6|6270.5|6267.7|6271.8|6269|6270.4|6267.6|46
1614675750000|2021-03-02 09:02:30|6270.8|6268|6271.4|6268.6|6272.3|6269.5|6270.8|6268|6
1614675760000|2021-03-02 09:02:40|6271.8|6269|6271.9|6269.1|6272.3|6269.5|6271.5|6268.7|14
1614675770000|2021-03-02 09:02:50|6272.4|6269.6|6273.3|6270.5|6273.3|6270.5|6272|6269.2|1
1614675780000|2021-03-02 09:03:00|6272.9|6270.1|6270.5|6267.7|6272.9|6270.1|6270.5|6267.7|9
1614675790000|2021-03-02 09:03:10|6270.4|6267.6|6270.5|6267.7|6271.4|6268.6|6270.4|6267.6|6
1614675800000|2021-03-02 09:03:20|6270.4|6267.6|6269|6266.2|6270.4|6267.6|6268.4|6265.6|45
1614675810000|2021-03-02 09:03:30|6268.9|6266.1|6267.5|6264.7|6269.3|6266.5|6267.5|6264.7|12
1614675820000|2021-03-02 09:03:40|6267.9|6265.1|6267.9|6265.1|6268.3|6265.5|6267.9|6265.1|2
1614675830000|2021-03-02 09:03:50|6268.3|6265.5|6267.9|6265.1|6269.3|6266.5|6267.9|6265.1|148
1614675840000|2021-03-02 09:04:00|6268.3|6265.5|6266.4|6263.6|6268.3|6265.5|6266.3|6263.5|94
1614675850000|2021-03-02 09:04:10|6266.3|6263.5|6261.4|6258.6|6266.3|6263.5|6261.4|6258.6|315
1614675860000|2021-03-02 09:04:20|6261.3|6258.5|6258.5|6255.7|6261.5|6258.7|6256.5|6253.7|699
1614675870000|2021-03-02 09:04:30|6258.6|6255.8|6260|6257.2|6261|6258.2|6258.6|6255.8|28
1614675880000|2021-03-02 09:04:40|6260.5|6257.7|6257|6254.2|6260.5|6257.7|6256.8|6254|628
1614675890000|2021-03-02 09:04:50|6256.7|6253.9|6259.5|6256.7|6259.5|6256.7|6256.6|6253.8|31
1614675900000|2021-03-02 09:05:00|6259|6256.2|6257.1|6254.3|6259|6256.2|6257.1|6254.3|25
1614675910000|2021-03-02 09:05:10|6256.6|6253.8|6257.1|6254.3|6257.5|6254.7|6256.5|6253.7|86
1614675920000|2021-03-02 09:05:20|6256.6|6253.8|6258.5|6255.7|6258.5|6255.7|6256.6|6253.8|35
1614675930000|2021-03-02 09:05:30|6258.6|6255.8|6262.5|6259.7|6263.6|6260.8|6258.5|6255.7|357
1614675940000|2021-03-02 09:05:40|6262|6259.2|6262.5|6259.7|6263|6260.2|6261.6|6258.8|17
1614675950000|2021-03-02 09:05:50|6263|6260.2|6266.5|6263.7|6266.5|6263.7|6263|6260.2|10
1614675960000|2021-03-02 09:06:00|6266.1|6263.3|6265|6262.2|6266.1|6263.3|6263.6|6260.8|46
1614675970000|2021-03-02 09:06:10|6265.5|6262.7|6264.5|6261.7|6265.5|6262.7|6264.5|6261.7|21
1614675980000|2021-03-02 09:06:20|||||||||28
1614675990000|2021-03-02 09:06:30|6264.9|6262.1|6264.5|6261.7|6265|6262.2|6264.5|6261.7|55
1614676000000|2021-03-02 09:06:40|6265.5|6262.7|6265|6262.2|6265.5|6262.7|6264.5|6261.7|18
1614676010000|2021-03-02 09:06:50|6265.6|6262.8|6266.5|6263.7|6266.5|6263.7|6265.5|6262.7|112
1614676020000|2021-03-02 09:07:00|6266|6263.2|6266|6263.2|6266.5|6263.7|6265|6262.2|11
1614676030000|2021-03-02 09:07:10|6266.5|6263.7|6266.5|6263.7|6267|6264.2|6266|6263.2|88
1614676040000|2021-03-02 09:07:20|6267|6264.2|6266.5|6263.7|6267|6264.2|6266.5|6263.7|2
1614676050000|2021-03-02 09:07:30|||||||||1
1614676060000|2021-03-02 09:07:40|6267.5|6264.7|6265.5|6262.7|6267.5|6264.7|6265.5|6262.7|20
1614676070000|2021-03-02 09:07:50|6266|6263.2|6266.5|6263.7|6266.5|6263.7|6265.5|6262.7|1
1614676080000|2021-03-02 09:08:00|6266|6263.2|6264.5|6261.7|6266|6263.2|6264.5|6261.7|98
1614676090000|2021-03-02 09:08:10|6265|6262.2|6265.5|6262.7|6266|6263.2|6265|6262.2|5
1614676100000|2021-03-02 09:08:20|6266|6263.2|6266.5|6263.7|6266.5|6263.7|6266|6263.2|5
1614676110000|2021-03-02 09:08:30|6267|6264.2|6267|6264.2|6267|6264.2|6267|6264.2|48
1614676120000|2021-03-02 09:08:40|6266.5|6263.7|6267.5|6264.7|6268.5|6265.7|6266.5|6263.7|32
1614676130000|2021-03-02 09:08:50|6268|6265.2|6269|6266.2|6269|6266.2|6268|6265.2|21
1614676140000|2021-03-02 09:09:00|6269.5|6266.7|6268.5|6265.7|6269.5|6266.7|6267.6|6264.8|17
1614676150000|2021-03-02 09:09:10|6268|6265.2|6266.5|6263.7|6268.5|6265.7|6265.5|6262.7|91
1614676160000|2021-03-02 09:09:20|6267.6|6264.8|6268|6265.2|6268|6265.2|6267.6|6264.8|10
1614676170000|2021-03-02 09:09:30|6268.5|6265.7|6268|6265.2|6269|6266.2|6267.6|6264.8|4
1614676180000|2021-03-02 09:09:40|6267.6|6264.8|6268|6265.2|6268|6265.2|6267.6|6264.8|10
1614676190000|2021-03-02 09:09:50|6267.6|6264.8|6268.5|6265.7|6268.5|6265.7|6267.6|6264.8|3
1614676200000|2021-03-02 09:10:00|6268.6|6265.8|6268|6265.2|6268.6|6265.8|6267.6|6264.8|10
1614676210000|2021-03-02 09:10:10|6267.6|6264.8|6265.1|6262.3|6268|6265.2|6265.1|6262.3|16
1614676220000|2021-03-02 09:10:20|6265.5|6262.7|6265|6262.2|6266|6263.2|6264.6|6261.8|9
1614676230000|2021-03-02 09:10:30|6265.1|6262.3|6264.5|6261.7|6265.1|6262.3|6264.5|6261.7|356
1614676240000|2021-03-02 09:10:40|||||||||54
1614676250000|2021-03-02 09:10:50|6265|6262.2|6265|6262.2|6265|6262.2|6264.5|6261.7|42
1614676260000|2021-03-02 09:11:00|6265.5|6262.7|6264.5|6261.7|6265.5|6262.7|6264.5|6261.7|100
1614676270000|2021-03-02 09:11:10|6265.5|6262.7|6264.6|6261.8|6265.5|6262.7|6264.6|6261.8|127
1614676280000|2021-03-02 09:11:20|6265|6262.2|6265|6262.2|6265.5|6262.7|6265|6262.2|62
1614676290000|2021-03-02 09:11:30|6264.6|6261.8|6264.5|6261.7|6264.6|6261.8|6264.5|6261.7|2
1614676300000|2021-03-02 09:11:40|6265|6262.2|6264.5|6261.7|6265|6262.2|6263.5|6260.7|158
1614676310000|2021-03-02 09:11:50|6264.4|6261.6|6264.5|6261.7|6265|6262.2|6264.4|6261.6|23
1614676320000|2021-03-02 09:12:00|6265|6262.2|6264.5|6261.7|6265|6262.2|6264.5|6261.7|9
1614676330000|2021-03-02 09:12:10|6265|6262.2|6264.5|6261.7|6265|6262.2|6264.5|6261.7|18
1614676340000|2021-03-02 09:12:20|6265|6262.2|6264.5|6261.7|6265.5|6262.7|6264.5|6261.7|49
1614676350000|2021-03-02 09:12:30|6265|6262.2|6265|6262.2|6265|6262.2|6264.5|6261.7|5
1614676360000|2021-03-02 09:12:40|6264.5|6261.7|6264.5|6261.7|6265|6262.2|6263.5|6260.7|134
1614676370000|2021-03-02 09:12:50|||||||||64
1614676380000|2021-03-02 09:13:00|6265|6262.2|6264.4|6261.6|6265|6262.2|6264.4|6261.6|16
1614676390000|2021-03-02 09:13:10|6264.5|6261.7|6264.5|6261.7|6264.5|6261.7|6263.5|6260.7|27
1614676400000|2021-03-02 09:13:20|6264.4|6261.6|6264.4|6261.6|6264.4|6261.6|6264.4|6261.6|2
1614676410000|2021-03-02 09:13:30|6264.5|6261.7|6267.9|6265.1|6267.9|6265.1|6264.5|6261.7|166
1614676420000|2021-03-02 09:13:40|6268.4|6265.6|6275.9|6273.1|6275.9|6273.1|6268.4|6265.6|54
1614676430000|2021-03-02 09:13:50|6276.4|6273.6|6275.4|6272.6|6276.4|6273.6|6274|6271.2|21
1614676440000|2021-03-02 09:14:00|6275|6272.2|6276|6273.2|6276.4|6273.6|6274.9|6272.1|47
1614676450000|2021-03-02 09:14:10|6276.5|6273.7|6278.4|6275.6|6278.4|6275.6|6276.5|6273.7|53
1614676460000|2021-03-02 09:14:20|6278|6275.2|6280|6277.2|6280.4|6277.6|6277.6|6274.8|32
1614676470000|2021-03-02 09:14:30|6279.5|6276.7|6279.9|6277.1|6279.9|6277.1|6276.6|6273.8|79
1614676480000|2021-03-02 09:14:40|6280.4|6277.6|6280.5|6277.7|6281.4|6278.6|6279.5|6276.7|104
1614676490000|2021-03-02 09:14:50|6281|6278.2|6285.4|6282.6|6285.4|6282.6|6281|6278.2|28
1614676500000|2021-03-02 09:15:00|6285.6|6282.8|6284.5|6281.7|6286.9|6284.1|6283.5|6280.7|118
1614676510000|2021-03-02 09:15:10|6284.1|6281.3|6286.4|6283.6|6286.4|6283.6|6284.1|6281.3|416
1614676520000|2021-03-02 09:15:20|6285.4|6282.6|6284.9|6282.1|6285.4|6282.6|6284.4|6281.6|11
1614676530000|2021-03-02 09:15:30|6285.4|6282.6|6283.9|6281.1|6286.4|6283.6|6283.4|6280.6|46
1614676540000|2021-03-02 09:15:40|6284.4|6281.6|6282.9|6280.1|6284.4|6281.6|6282.4|6279.6|8
1614676550000|2021-03-02 09:15:50|6283.4|6280.6|6280.4|6277.6|6283.4|6280.6|6280.4|6277.6|18
1614676560000|2021-03-02 09:16:00|6281.4|6278.6|6280.4|6277.6|6281.4|6278.6|6279.4|6276.6|28
1614676570000|2021-03-02 09:16:10|6281.4|6278.6|6281.9|6279.1|6283.4|6280.6|6281.4|6278.6|290
1614676580000|2021-03-02 09:16:20|6282.2|6279.4|6284.9|6282.1|6286.3|6283.5|6282.2|6279.4|140
1614676590000|2021-03-02 09:16:30|6285.4|6282.6|6285.3|6282.5|6285.4|6282.6|6283.9|6281.1|17
1614676600000|2021-03-02 09:16:40|6284.9|6282.1|6287.4|6284.6|6288.4|6285.6|6284.4|6281.6|71
1614676610000|2021-03-02 09:16:50|6287.9|6285.1|6290.4|6287.6|6290.4|6287.6|6287.4|6284.6|31
1614676620000|2021-03-02 09:17:00|6290.9|6288.1|6289.9|6287.1|6292.4|6289.6|6289.9|6287.1|67
1614676630000|2021-03-02 09:17:10|6290.4|6287.6|6290.4|6287.6|6291.4|6288.6|6290.4|6287.6|52
1614676640000|2021-03-02 09:17:20|6290.5|6287.7|6290.4|6287.6|6291.4|6288.6|6290.4|6287.6|60
1614676650000|2021-03-02 09:17:30|6290|6287.2|6291.4|6288.6|6291.9|6289.1|6289.4|6286.6|33
1614676660000|2021-03-02 09:17:40|6291.9|6289.1|6291.4|6288.6|6292.4|6289.6|6291.4|6288.6|37
1614676670000|2021-03-02 09:17:50|6292.3|6289.5|6291.9|6289.1|6292.4|6289.6|6291.4|6288.6|15
1614676680000|2021-03-02 09:18:00|6291.4|6288.6|6291.4|6288.6|6291.4|6288.6|6290.4|6287.6|16
1614676690000|2021-03-02 09:18:10|6290.9|6288.1|6290.9|6288.1|6291.4|6288.6|6290.9|6288.1|10
1614676700000|2021-03-02 09:18:20|6291.4|6288.6|6291.9|6289.1|6292.4|6289.6|6290.9|6288.1|8
1614676710000|2021-03-02 09:18:30|6291.4|6288.6|6291.4|6288.6|6291.9|6289.1|6291.4|6288.6|3
1614676720000|2021-03-02 09:18:40|6291.9|6289.1|6290.9|6288.1|6292.4|6289.6|6290.4|6287.6|7
1614676730000|2021-03-02 09:18:50|6291.4|6288.6|6294.4|6291.6|6295.3|6292.5|6291.4|6288.6|177
1614676740000|2021-03-02 09:19:00|6293.9|6291.1|6292.4|6289.6|6293.9|6291.1|6292.4|6289.6|13
1614676750000|2021-03-02 09:19:10|6293.3|6290.5|6292.9|6290.1|6293.3|6290.5|6291.4|6288.6|12
1614676760000|2021-03-02 09:19:20|6293.3|6290.5|6290.4|6287.6|6293.3|6290.5|6289.4|6286.6|549
1614676770000|2021-03-02 09:19:30|6291.3|6288.5|6291.4|6288.6|6291.9|6289.1|6291.3|6288.5|1
1614676780000|2021-03-02 09:19:40|6291.5|6288.7|6292.4|6289.6|6292.4|6289.6|6291.5|6288.7|24
1614676790000|2021-03-02 09:19:50|6293.3|6290.5|6291.4|6288.6|6293.3|6290.5|6291.4|6288.6|25
1614676800000|2021-03-02 09:20:00|6291|6288.2|6289.9|6287.1|6291.4|6288.6|6288.4|6285.6|24
1614676810000|2021-03-02 09:20:10|6289.4|6286.6|6288.9|6286.1|6290.4|6287.6|6288.4|6285.6|15
1614676820000|2021-03-02 09:20:20|6289.4|6286.6|6287.9|6285.1|6289.4|6286.6|6287.6|6284.8|82
1614676830000|2021-03-02 09:20:30|6288.4|6285.6|6287.4|6284.6|6288.4|6285.6|6287.4|6284.6|2
1614676840000|2021-03-02 09:20:40|6287.9|6285.1|6287.1|6284.3|6288.5|6285.7|6285.5|6282.7|622
1614676850000|2021-03-02 09:20:50|6287|6284.2|6287.9|6285.1|6288.5|6285.7|6286.6|6283.8|4
1614676860000|2021-03-02 09:21:00|6288|6285.2|6288.1|6285.3|6288.4|6285.6|6287.5|6284.7|7
1614676870000|2021-03-02 09:21:10|6288|6285.2|6285.1|6282.3|6288|6285.2|6284.6|6281.8|75
1614676880000|2021-03-02 09:21:20|6285|6282.2|6285.5|6282.7|6285.5|6282.7|6284.5|6281.1|70
1614676890000|2021-03-02 09:21:30|6285.6|6282.8|6285.5|6282.7|6286.4|6283.6|6285.5|6282.7|5
1614676900000|2021-03-02 09:21:40|6284.5|6281.7|6284.9|6282.1|6285.1|6282.3|6284|6281.2|92
1614676910000|2021-03-02 09:21:50|6284.5|6281.7|6284.5|6281.7|6285|6282.2|6284.5|6281.7|0
1614676920000|2021-03-02 09:22:00|6284.4|6281.6|6285.5|6282.7|6285.5|6282.7|6282.6|6279.8|22
1614676930000|2021-03-02 09:22:10|6284.9|6282.1|6288.6|6285.8|6289.9|6287.1|6284.9|6282.1|22
1614676940000|2021-03-02 09:22:20|6289.1|6286.3|6289|6286.2|6290.5|6287.7|6288.5|6285.7|24
1614676950000|2021-03-02 09:22:30|6288.6|6285.8|6288|6285.2|6289|6286.2|6287.1|6284.3|12
1614676960000|2021-03-02 09:22:40|6288.5|6285.7|6288.1|6285.3|6289.6|6286.8|6287.6|6284.8|28
1614676970000|2021-03-02 09:22:50|6287.5|6284.7|6288|6285.2|6288.1|6285.3|6286.1|6283.3|7
1614676980000|2021-03-02 09:23:00|6288.1|6285.3|6290.1|6287.3|6291.1|6288.3|6288.1|6285.3|12
1614676990000|2021-03-02 09:23:10|6289.6|6286.8|6293|6290.2|6293|6290.2|6289.6|6286.8|5
1614677000000|2021-03-02 09:23:20|6293.5|6290.7|6292.1|6289.3|6293.5|6290.7|6292|6289.2|170
1614677010000|2021-03-02 09:23:30|6291.6|6288.8|6292.5|6289.7|6293.4|6290.6|6291.5|6288.7|22
1614677020000|2021-03-02 09:23:40|6293.4|6290.6|6293|6290.2|6293.5|6290.7|6293|6290.2|10
1614677030000|2021-03-02 09:23:50|6293.1|6290.3|6293.5|6290.7|6293.5|6290.7|6293.1|6290.3|54
1614677040000|2021-03-02 09:24:00|6293.6|6290.8|6296.1|6293.3|6296.5|6293.7|6293.6|6290.8|78
1614677050000|2021-03-02 09:24:10|6296.5|6293.7|6297.1|6294.3|6298.4|6295.6|6296.5|6293.7|18
1614677060000|2021-03-02 09:24:20|6296.6|6293.8|6296.1|6293.3|6297|6294.2|6296|6293.2|7
1614677070000|2021-03-02 09:24:30|6295.6|6292.8|6295.1|6292.3|6297.5|6294.7|6295|6292.2|56
1614677080000|2021-03-02 09:24:40|6295.5|6292.7|6295.1|6292.3|6295.5|6292.7|6295.1|6292.3|1
1614677090000|2021-03-02 09:24:50|6295.5|6292.7|6296.6|6293.8|6297|6294.2|6294.6|6291.8|17
1614677100000|2021-03-02 09:25:00|6297|6294.2|6298.6|6295.8|6299|6296.2|6297|6294.2|23
1614677110000|2021-03-02 09:25:10|6298.8|6296|6300.1|6297.3|6300.5|6297.7|6298.1|6295.3|137
1614677120000|2021-03-02 09:25:20|6300.5|6297.7|6298.7|6295.9|6300.5|6297.7|6297.6|6294.8|68
1614677130000|2021-03-02 09:25:30|6298.6|6295.8|6298.6|6295.8|6299.1|6296.3|6298.6|6295.8|1
1614677140000|2021-03-02 09:25:40|6299.6|6296.8|6300.5|6297.7|6301.1|6298.3|6299.6|6296.8|71
1614677150000|2021-03-02 09:25:50|6300.1|6297.3|6300.5|6297.7|6300.5|6297.7|6300.1|6297.3|5
1614677160000|2021-03-02 09:26:00|6300.6|6297.8|6301.5|6298.7|6301.5|6298.7|6300.1|6297.3|34
1614677170000|2021-03-02 09:26:10|6300.6|6297.8|6301.4|6298.6|6301.4|6298.6|6300.6|6297.8|40
1614677180000|2021-03-02 09:26:20|6301.5|6298.7|6301.2|6298.4|6301.6|6298.8|6301.1|6298.3|129
1614677190000|2021-03-02 09:26:30|6301.1|6298.3|6299.2|6296.4|6301.1|6298.3|6298.6|6295.8|56
1614677200000|2021-03-02 09:26:40|6298.6|6295.8|6297.6|6294.8|6298.6|6295.8|6297.6|6294.8|146
1614677210000|2021-03-02 09:26:50|6298.1|6295.3|6298.6|6295.8|6298.6|6295.8|6297.6|6294.8|15
1614677220000|2021-03-02 09:27:00|6299.6|6296.8|6299.1|6296.3|6299.6|6296.8|6298.6|6295.8|17
1614677230000|2021-03-02 09:27:10|6298.6|6295.8|6298.6|6295.8|6298.6|6295.8|6298.6|6295.8|5
1614677240000|2021-03-02 09:27:20|6299.1|6296.3|6299.1|6296.3|6299.5|6296.7|6299.1|6296.3|22
1614677250000|2021-03-02 09:27:30|6299.5|6296.7|6299.5|6296.7|6299.6|6296.8|6299.1|6296.3|10
1614677260000|2021-03-02 09:27:40|6299.1|6296.3|6298.7|6295.9|6299.1|6296.3|6298.7|6295.9|0
1614677270000|2021-03-02 09:27:50|6298.6|6295.8|6299.6|6296.8|6299.6|6296.8|6298.6|6295.8|9
1614677280000|2021-03-02 09:28:00|6299.5|6296.7|6298.6|6295.8|6299.6|6296.8|6298.6|6295.8|118
1614677290000|2021-03-02 09:28:10|6299.6|6296.8|6299.6|6296.8|6299.6|6296.8|6299.6|6296.8|5
1614677300000|2021-03-02 09:28:20|6299.5|6296.7|6299.6|6296.8|6300.5|6297.7|6298.6|6295.8|107
1614677310000|2021-03-02 09:28:30|6299.1|6296.3|6299.6|6296.8|6300.6|6297.8|6299.1|6296.3|77
1614677320000|2021-03-02 09:28:40|6300|6297.2|6302.6|6299.8|6302.6|6299.8|6300|6297.2|37
1614677330000|2021-03-02 09:28:50|6303|6300.2|6305.5|6302.7|6307.3|6304.5|6302.6|6299.8|128
1614677340000|2021-03-02 09:29:00|6305.6|6302.8|6306.1|6303.3|6307|6304.2|6305.6|6302.8|92
1614677350000|2021-03-02 09:29:10|6306.5|6303.7|6306.6|6303.8|6308.5|6305.7|6306.5|6303.7|36
1614677360000|2021-03-02 09:29:20|6307.1|6304.3|6308|6305.2|6308.4|6305.6|6306.6|6303.8|16
1614677370000|2021-03-02 09:29:30|6308.1|6305.3|6308.1|6305.3|6310|6307.2|6307.7|6304.9|25
1614677380000|2021-03-02 09:29:40|6307.7|6304.9|6306.5|6303.7|6307.7|6304.9|6305.6|6302.8|21
1614677390000|2021-03-02 09:29:50|6306.1|6303.3|6306.1|6303.3|6306.5|6303.7|6305.6|6302.8|16
1614677400000|2021-03-02 09:30:00|6304.8|6302|6307.6|6304.8|6308|6305.2|6304.8|6302|80
1614677410000|2021-03-02 09:30:10|6308.1|6305.3|6307.5|6304.7|6309|6306.2|6306.6|6303.8|47
1614677420000|2021-03-02 09:30:20|6307.1|6304.3|6310.4|6307.6|6310.4|6307.6|6307.1|6304.3|19
1614677430000|2021-03-02 09:30:30|6310.5|6307.7|6308.5|6305.7|6310.6|6307.8|6308.5|6305.7|223
1614677440000|2021-03-02 09:30:40|6308.1|6305.3|6309.1|6306.3|6309.1|6306.3|6307.2|6304.4|102
1614677450000|2021-03-02 09:30:50|6309.6|6306.8|6306.7|6303.9|6309.7|6306.9|6305.8|6303|330
1614677460000|2021-03-02 09:31:00|6306.8|6304|6307.3|6304.5|6307.7|6304.9|6306.7|6303.9|69
1614677470000|2021-03-02 09:31:10|6307.7|6304.9|6305.7|6302.9|6307.7|6304.9|6305.7|6302.9|104
1614677480000|2021-03-02 09:31:20|6305.3|6302.5|6303.7|6300.9|6305.8|6303|6303.2|6300.4|84
1614677490000|2021-03-02 09:31:30|6303.8|6301|6304.8|6302|6304.8|6302|6302.8|6300|8
1614677500000|2021-03-02 09:31:40|6304.3|6301.5|6304.7|6301.9|6304.7|6301.9|6303.8|6301|9
1614677510000|2021-03-02 09:31:50|6304.8|6302|6305.3|6302.5|6305.3|6302.5|6304.8|6302|15
1614677520000|2021-03-02 09:32:00|6304.8|6302|6303.3|6300.5|6305.8|6303|6303.3|6300.5|41
1614677530000|2021-03-02 09:32:10|6302.8|6300|6302.2|6299.4|6304.8|6302|6302.2|6299.4|238
1614677540000|2021-03-02 09:32:20|6301.8|6299|6303.8|6301|6304.2|6301.4|6301.7|6298.9|29
1614677550000|2021-03-02 09:32:30|6303.7|6300.9|6302.3|6299.5|6303.7|6300.9|6301.8|6299|121
1614677560000|2021-03-02 09:32:40|6301.7|6298.9|6303.7|6300.9|6303.8|6301|6301.7|6298.9|102
1614677570000|2021-03-02 09:32:50|6303.6|6300.8|6302.3|6299.5|6303.6|6300.8|6301.8|6299|99
1614677580000|2021-03-02 09:33:00|6302.2|6299.4|6305.7|6302.9|6305.7|6302.9|6302.2|6299.4|22
1614677590000|2021-03-02 09:33:10|6305.6|6302.8|6308.7|6305.9|6308.7|6305.9|6305.2|6302.4|57
1614677600000|2021-03-02 09:33:20|6309.2|6306.4|6309.8|6307|6309.8|6307|6308.8|6306|16
1614677610000|2021-03-02 09:33:30|6309.2|6306.4|6309.7|6306.9|6309.7|6306.9|6308.7|6305.9|32
1614677620000|2021-03-02 09:33:40|6309.9|6307.1|6309.8|6307|6310.7|6307.9|6309.7|6306.9|68
1614677630000|2021-03-02 09:33:50|6309.7|6306.9|6306.7|6303.9|6309.7|6306.9|6306.7|6303.9|11
1614677640000|2021-03-02 09:34:00|6307.2|6304.4|6304.7|6301.9|6307.7|6304.9|6304.7|6301.9|10
1614677650000|2021-03-02 09:34:10|6305.7|6302.9|6305.7|6302.9|6306.2|6303.4|6304.7|6301.9|90
1614677660000|2021-03-02 09:34:20|6305.2|6302.4|6306.2|6303.4|6306.7|6303.9|6305.2|6302.4|6
1614677670000|2021-03-02 09:34:30|6306.7|6303.9|6306.7|6303.9|6308.7|6305.9|6306.7|6303.9|33
1614677680000|2021-03-02 09:34:40|6306.8|6304|6308.6|6305.8|6309.2|6306.4|6306.8|6304|213
1614677690000|2021-03-02 09:34:50|6308.2|6305.4|6307.7|6304.9|6308.2|6305.4|6307.2|6304.4|2
1614677700000|2021-03-02 09:35:00|6307.3|6304.5|6309.7|6306.9|6309.7|6306.9|6306.7|6303.9|33
1614677710000|2021-03-02 09:35:10|6311.7|6308.9|6311.3|6308.5|6312.7|6309.9|6309.7|6306.9|407
1614677720000|2021-03-02 09:35:20|6311.7|6308.9|6313.7|6310.9|6314.5|6311.7|6311.7|6308.9|130
1614677730000|2021-03-02 09:35:30|6314.2|6311.4|6315.7|6312.9|6315.7|6312.9|6313.7|6310.9|90
1614677740000|2021-03-02 09:35:40|6315.2|6312.4|6319.2|6316.4|6320.2|6316.4|6315.2|6312.4|201
1614677750000|2021-03-02 09:35:50|6319.6|6316.8|6319.2|6316.4|6320.7|6317.9|6318.7|6315.9|142
1614677760000|2021-03-02 09:36:00|6318.8|6316|6319.2|6316.4|6320.7|6317.9|6318.7|6315.9|132
1614677770000|2021-03-02 09:36:10|6318.7|6315.9|6316.7|6313.9|6319.2|6316.4|6316.2|6313.4|142
1614677780000|2021-03-02 09:36:20|6317.2|6314.4|6314.7|6311.9|6317.2|6314.4|6314.7|6311.9|26
1614677790000|2021-03-02 09:36:30|6315.7|6312.9|6316.7|6313.9|6316.7|6313.9|6314.7|6311.9|26
1614677800000|2021-03-02 09:36:40|6317.7|6314.9|6317.2|6314.4|6319.2|6316.4|6316.7|6313.9|14
1614677810000|2021-03-02 09:36:50|6317.7|6314.9|6317.2|6314.4|6317.7|6314.9|6316.7|6313.9|12
1614677820000|2021-03-02 09:37:00|6318.2|6315.4|6319.7|6316.9|6320.7|6317.9|6318.2|6315.4|73
1614677830000|2021-03-02 09:37:10|6320.1|6317.3|6319.6|6316.8|6320.6|6317.8|6318.7|6315.9|59
1614677840000|2021-03-02 09:37:20|6319.2|6316.4|6319.5|6316.7|6320.7|6317.9|6318.6|6315.8|391
1614677850000|2021-03-02 09:37:30|6319.1|6316.3|6321.4|6318.6|6321.4|6318.6|6319.1|6316.3|85
1614677860000|2021-03-02 09:37:40|6321.5|6318.7|6325|6322.2|6325.5|6322.7|6320.5|6317.7|396
1614677870000|2021-03-02 09:37:50|6325.4|6322.6|6328.3|6325.5|6329.3|6326.5|6325.4|6322.6|189
1614677880000|2021-03-02 09:38:00|6327.9|6325.1|6328.3|6325.5|6328.3|6325.5|6327.4|6324.6|18
1614677890000|2021-03-02 09:38:10|6327.9|6325.1|6327.8|6325|6328.4|6325.6|6327.4|6324.6|69
1614677900000|2021-03-02 09:38:20|6328.3|6325.5|6327.9|6325.1|6328.4|6325.6|6327.4|6324.6|6
1614677910000|2021-03-02 09:38:30|6328.3|6325.5|6327.4|6324.6|6328.4|6325.6|6327.4|6324.6|57
1614677920000|2021-03-02 09:38:40|6326.4|6323.6|6325.3|6322.5|6326.4|6323.6|6324.9|6322.1|26
1614677930000|2021-03-02 09:38:50|6325.8|6323|6323.9|6321.1|6325.9|6323.1|6323.9|6321.1|49
1614677940000|2021-03-02 09:39:00|6323.5|6320.7|6329.3|6326.5|6331.1|6328.3|6323.4|6320.6|1014
1614677950000|2021-03-02 09:39:10|6328.3|6325.5|6327.8|6325|6329.2|6326.4|6327.3|6324.5|138
1614677960000|2021-03-02 09:39:20|6328.2|6325.4|6328.3|6325.5|6329.7|6326.9|6327.8|6325|136
1614677970000|2021-03-02 09:39:30|6327.8|6325|6327.8|6325|6328.3|6325.5|6326.8|6324|28
1614677980000|2021-03-02 09:39:40|6328.3|6325.5|6328.3|6325.5|6329.3|6326.5|6327.8|6325|10
1614677990000|2021-03-02 09:39:50|6328.2|6325.4|6329.2|6326.4|6329.2|6326.4|6327.3|6324.5|11
1614678000000|2021-03-02 09:40:00|6328.7|6325.9|6335.2|6332.4|6337.1|6334.3|6328.7|6325.9|174
1614678010000|2021-03-02 09:40:10|6335.7|6332.9|6338.2|6335.4|6338.2|6335.4|6335.7|6332.9|68
1614678020000|2021-03-02 09:40:20|6337.7|6334.9|6337.2|6334.4|6337.7|6334.9|6336.2|6333.4|42
1614678030000|2021-03-02 09:40:30|6336.7|6333.9|6338.2|6335.4|6338.2|6335.4|6336.7|6333.9|36
1614678040000|2021-03-02 09:40:40|6337.2|6334.4|6337.7|6334.9|6338.2|6335.4|6337.2|6334.4|15
1614678050000|2021-03-02 09:40:50|6337.3|6334.5|6336.2|6333.4|6337.7|6334.9|6334.2|6331.4|47
1614678060000|2021-03-02 09:41:00|6336.7|6333.9|6340.2|6337.4|6340.2|6337.4|6336.2|6333.4|83
1614678070000|2021-03-02 09:41:10|6339.7|6336.9|6339.7|6336.9|6340.2|6337.4|6339.2|6336.4|40
1614678080000|2021-03-02 09:41:20|6340.2|6337.4|6338.2|6335.4|6340.2|6337.4|6337.8|6335|191
1614678090000|2021-03-02 09:41:30|6338.3|6335.5|6339.2|6336.4|6339.2|6336.4|6338.2|6335.4|15
1614678100000|2021-03-02 09:41:40|6337.4|6334.6|6336.3|6333.5|6338.6|6335.8|6336.3|6333.5|136
1614678110000|2021-03-02 09:41:50|6334.3|6331.5|6336.1|6333.3|6336.1|6333.3|6334.3|6331.5|60
1614678120000|2021-03-02 09:42:00|6335.2|6332.4|6335.7|6332.9|6336.1|6333.3|6334.2|6331.4|37
1614678130000|2021-03-02 09:42:10|6336.1|6333.3|6337.2|6334.4|6339.2|6336.4|6336.1|6333.3|30
1614678140000|2021-03-02 09:42:20|6337.7|6334.9|6337.7|6334.9|6338.2|6335.4|6337.2|6334.4|18
1614678150000|2021-03-02 09:42:30|6338.2|6335.4|6339.2|6336.4|6340.2|6337.4|6338.2|6335.4|110
1614678160000|2021-03-02 09:42:40|6338.2|6335.4|6338.7|6335.9|6339.2|6336.4|6338.2|6335.4|4
1614678170000|2021-03-02 09:42:50|6339.2|6336.4|6340.2|6337.4|6340.2|6337.4|6339.2|6336.4|14
1614678180000|2021-03-02 09:43:00|6340.7|6337.9|6347.2|6344.4|6347.3|6344.5|6340.7|6337.9|202
1614678190000|2021-03-02 09:43:10|6347.7|6344.9|6350.2|6347.4|6350.2|6347.4|6347.7|6344.9|29
1614678200000|2021-03-02 09:43:20|6349.3|6346.5|6348.7|6345.9|6349.3|6346.5|6348.2|6345.4|48
1614678210000|2021-03-02 09:43:30|6348.2|6345.4|6346.2|6343.4|6348.2|6345.4|6345.2|6342.4|89
1614678220000|2021-03-02 09:43:40|6346.6|6343.8|6347.2|6344.4|6347.7|6344.9|6346.2|6343.4|18
1614678230000|2021-03-02 09:43:50|6347.7|6344.9|6348.2|6345.4|6349.7|6346.9|6347.2|6344.4|28
1614678240000|2021-03-02 09:44:00|6348.7|6345.9|6345.7|6342.9|6348.7|6345.9|6345.7|6342.9|61
1614678250000|2021-03-02 09:44:10|6346.2|6343.4|6347.2|6344.4|6348.2|6345.4|6345.7|6342.9|8
1614678260000|2021-03-02 09:44:20|6346.2|6343.4|6345.7|6342.9|6347.2|6344.4|6344.3|6341.5|184
1614678270000|2021-03-02 09:44:30|6345.2|6342.4|6344.6|6341.8|6345.2|6342.4|6344.2|6341.4|24
1614678280000|2021-03-02 09:44:40|6344.2|6341.4|6344.2|6341.4|6344.7|6341.9|6342.2|6339.4|28
1614678290000|2021-03-02 09:44:50|6344.7|6341.9|6349.7|6346.9|6350.2|6347.4|6344.7|6341.9|51
1614678300000|2021-03-02 09:45:00|6349.2|6346.4|6350.2|6347.4|6350.2|6347.4|6349.2|6346.4|128
1614678310000|2021-03-02 09:45:10|6349.7|6346.9|6350.2|6347.4|6350.2|6347.4|6349.2|6346.4|15
1614678320000|2021-03-02 09:45:20|6349.7|6346.9|6347.7|6344.9|6349.7|6346.9|6346.2|6343.4|38
1614678330000|2021-03-02 09:45:30|6348.2|6345.4|6347.2|6344.4|6348.2|6345.4|6346.7|6343.9|6
1614678340000|2021-03-02 09:45:40|6348.2|6345.4|6349|6346.2|6349|6346.2|6347.7|6344.9|138
1614678350000|2021-03-02 09:45:50|6350.2|6347.4|6348.7|6345.9|6353.2|6350.4|6348.7|6345.9|86
1614678360000|2021-03-02 09:46:00|6349.2|6346.4|6349.7|6346.9|6351.7|6348.9|6349.2|6346.4|66
1614678370000|2021-03-02 09:46:10|6349.2|6346.4|6348.7|6345.9|6349.2|6346.4|6347.7|6344.9|10
1614678380000|2021-03-02 09:46:20|6349.2|6346.4|6348.7|6345.9|6349.2|6346.4|6348.2|6345.4|16
1614678390000|2021-03-02 09:46:30|6348.2|6345.4|6347.2|6344.4|6348.2|6345.4|6345.2|6342.4|177
1614678400000|2021-03-02 09:46:40|6346.3|6343.5|6343.2|6340.4|6346.3|6343.5|6343.2|6340.4|32
1614678410000|2021-03-02 09:46:50|6343.7|6340.9|6344.7|6341.9|6345.2|6342.4|6343.7|6340.9|61
1614678420000|2021-03-02 09:47:00|6344.2|6341.4|6343.3|6340.5|6345.2|6342.4|6342.2|6339.4|25
1614678430000|2021-03-02 09:47:10|6343.2|6340.4|6348.7|6345.9|6349.2|6346.4|6343.2|6340.4|137
1614678440000|2021-03-02 09:47:20|6349.2|6346.4|6349.8|6347|6350.7|6347.9|6348.7|6345.9|59
1614678450000|2021-03-02 09:47:30|6349.7|6346.9|6348.7|6345.9|6349.7|6346.9|6347.3|6344.5|10
1614678460000|2021-03-02 09:47:40|6349.2|6346.4|6347.3|6344.5|6349.2|6346.4|6347.3|6344.5|4
1614678470000|2021-03-02 09:47:50|6348.2|6345.4|6347.2|6344.4|6348.2|6345.4|6346.3|6343.5|30
1614678480000|2021-03-02 09:48:00|6346.7|6343.9|6347.7|6344.9|6348.2|6345.4|6346.7|6343.9|22
1614678490000|2021-03-02 09:48:10|6346.9|6344.1|6347.2|6344.4|6347.2|6344.4|6346.7|6343.9|11
1614678500000|2021-03-02 09:48:20|6346.3|6343.5|6348.2|6345.4|6348.2|6345.4|6346.2|6343.4|14
1614678510000|2021-03-02 09:48:30|6347.7|6344.9|6346.7|6343.9|6348.2|6345.4|6346.3|6343.5|70
1614678520000|2021-03-02 09:48:40|6346.2|6343.4|6345.8|6343|6346.3|6343.5|6345.2|6342.4|61
1614678530000|2021-03-02 09:48:50|6346.3|6343.5|6348.8|6346|6349.3|6346.5|6346.3|6343.5|31
1614678540000|2021-03-02 09:49:00|6348.3|6345.5|6355.2|6352.4|6357.2|6354.4|6348.3|6345.5|300
1614678550000|2021-03-02 09:49:10|6355.6|6352.8|6355.1|6352.3|6355.7|6352.9|6352.2|6349.4|90
1614678560000|2021-03-02 09:49:20|6354.2|6351.4|6354.7|6351.9|6356.2|6353.4|6354.2|6351.4|29
1614678570000|2021-03-02 09:49:30|6355.2|6352.4|6355.2|6352.4|6355.2|6352.4|6354.2|6351.4|20
1614678580000|2021-03-02 09:49:40|6354.7|6351.9|6354.2|6351.4|6355.2|6352.4|6354.2|6351.4|5
1614678590000|2021-03-02 09:49:50|6353.4|6350.6|6352.7|6349.9|6353.4|6350.6|6352.2|6349.4|38
1614678600000|2021-03-02 09:50:00|6353.2|6350.4|6350.7|6347.9|6353.2|6350.4|6349.9|6347.1|39
1614678610000|2021-03-02 09:50:10|6351.1|6348.3|6351.7|6348.9|6352.2|6349.4|6351.1|6348.3|4
1614678620000|2021-03-02 09:50:20|6352.2|6349.4|6350.7|6347.9|6352.2|6349.4|6350.2|6347.4|28
1614678630000|2021-03-02 09:50:30|6351.2|6348.4|6351.2|6348.4|6353.2|6350.4|6351.2|6348.4|21
1614678640000|2021-03-02 09:50:40|6349.3|6346.5|6349.2|6346.4|6350.7|6347.9|6348.3|6345.5|140
1614678650000|2021-03-02 09:50:50|6348.3|6345.5|6351.8|6349|6351.8|6349|6348.3|6345.5|60
1614678660000|2021-03-02 09:51:00|6351.7|6348.9|6349.3|6346.5|6352.2|6349.4|6349.3|6346.5|113
1614678670000|2021-03-02 09:51:10|6348.5|6345.7|6350.2|6347.4|6351.2|6348.4|6348.4|6345.6|51
1614678680000|2021-03-02 09:51:20|6349.7|6346.9|6348.7|6345.9|6351.2|6348.4|6348.7|6345.9|24
1614678690000|2021-03-02 09:51:30|6349.2|6346.4|6347.2|6344.4|6349.2|6346.4|6347.2|6344.4|12
1614678700000|2021-03-02 09:51:40|6348.2|6345.4|6347.2|6344.4|6348.2|6345.4|6345.7|6342.9|59
1614678710000|2021-03-02 09:51:50|6348.2|6345.4|6349.2|6346.4|6349.2|6346.4|6348.2|6345.4|6
1614678720000|2021-03-02 09:52:00|6349.6|6346.8|6349.7|6346.9|6350.2|6347.4|6348.2|6345.4|12
1614678730000|2021-03-02 09:52:10|6350.2|6347.4|6348.2|6345.4|6350.2|6347.4|6348.2|6345.4|43
1614678740000|2021-03-02 09:52:20|6349.1|6346.3|6349.7|6346.9|6350.2|6347.4|6348.2|6345.4|38
1614678750000|2021-03-02 09:52:30|6349.2|6346.4|6353.2|6350.4|6353.2|6350.4|6349.2|6346.4|23
1614678760000|2021-03-02 09:52:40|6353.7|6350.9|6354.7|6351.9|6355.2|6352.4|6352.7|6349.9|19
1614678770000|2021-03-02 09:52:50|6355.2|6352.4|6355.3|6352.5|6356.6|6353.8|6355.1|6352.3|73
1614678780000|2021-03-02 09:53:00|6355.1|6352.3|6349.7|6346.9|6355.1|6352.3|6349.2|6346.4|19
1614678790000|2021-03-02 09:53:10|6350.1|6347.3|6353.6|6350.8|6354.1|6351.3|6350.1|6347.3|23
1614678800000|2021-03-02 09:53:20|6353.1|6350.3|6352.6|6349.8|6353.1|6350.3|6352.1|6349.3|4
1614678810000|2021-03-02 09:53:30|6352.7|6349.9|6351.2|6348.4|6353.1|6350.3|6351.2|6348.4|28
1614678820000|2021-03-02 09:53:40|6351.3|6348.5|6352.1|6349.3|6352.1|6349.3|6351.2|6348.4|3
1614678830000|2021-03-02 09:53:50|6351.1|6348.3|6349.6|6346.8|6351.1|6348.3|6348.7|6345.9|7
1614678840000|2021-03-02 09:54:00|6349.7|6346.9|6349.7|6346.9|6350.1|6347.3|6348.7|6345.9|4
1614678850000|2021-03-02 09:54:10|6350.1|6347.3|6350.6|6347.8|6351.7|6348.9|6350.1|6347.3|19
1614678860000|2021-03-02 09:54:20|6350.3|6347.5|6349.1|6346.3|6351.1|6348.3|6348.7|6345.9|6
1614678870000|2021-03-02 09:54:30|6348.7|6345.9|6350.1|6347.3|6351.1|6348.3|6348.7|6345.9|29
1614678880000|2021-03-02 09:54:40|6350.3|6347.5|6354.1|6351.3|6354.1|6351.3|6350.1|6347.3|45
1614678890000|2021-03-02 09:54:50|6353.7|6350.9|6353.7|6350.9|6354.6|6351.8|6353.7|6350.9|3
1614678900000|2021-03-02 09:55:00|6353.6|6350.8|6355.6|6352.8|6356.1|6353.3|6353.2|6350.4|36
1614678910000|2021-03-02 09:55:10|6355.2|6352.4|6356.1|6353.3|6356.1|6353.3|6354.2|6351.4|21
1614678920000|2021-03-02 09:55:20|6355.6|6352.8|6354.1|6351.3|6355.6|6352.8|6353.1|6350.3|14
1614678930000|2021-03-02 09:55:30|6353.7|6350.9|6354.6|6351.8|6354.6|6351.8|6353.7|6350.9|2
1614678940000|2021-03-02 09:55:40|6355.1|6352.3|6355.1|6352.3|6355.2|6352.4|6354.1|6351.3|16
1614678950000|2021-03-02 09:55:50|6355.6|6352.8|6353.6|6350.8|6356.1|6353.3|6353.1|6350.3|20
1614678960000|2021-03-02 09:56:00|6354.1|6351.3|6352.8|6350|6354.1|6351.3|6352.7|6349.9|7
1614678970000|2021-03-02 09:56:10|6352.7|6349.9|6354.2|6351.4|6354.2|6351.4|6352.7|6349.9|8
1614678980000|2021-03-02 09:56:20|6355.2|6352.4|6355.6|6352.8|6356.1|6353.3|6354.2|6351.4|140
1614678990000|2021-03-02 09:56:30|6356.1|6353.3|6357.6|6354.8|6357.6|6354.8|6356.1|6353.3|75
1614679000000|2021-03-02 09:56:40|6357.2|6354.4|6357.6|6354.8|6357.6|6354.8|6356.1|6353.3|35
1614679010000|2021-03-02 09:56:50|6357.1|6354.3|6357.6|6354.8|6357.6|6354.8|6357.1|6354.3|7
1614679020000|2021-03-02 09:57:00|6357.1|6354.3|6357.1|6354.3|6357.1|6354.3|6356.2|6353.4|42
1614679030000|2021-03-02 09:57:10|6356.7|6353.9|6357.1|6354.3|6357.1|6354.3|6355.2|6352.4|24
1614679040000|2021-03-02 09:57:20|6356.7|6353.9|6356.2|6353.4|6356.7|6353.9|6355.7|6352.9|40
1614679050000|2021-03-02 09:57:30|6356.6|6353.8|6356.7|6353.9|6357.2|6354.4|6356.6|6353.8|17
1614679060000|2021-03-02 09:57:40|6356.6|6353.8|6355.1|6352.3|6356.6|6353.8|6355.1|6352.3|47
1614679070000|2021-03-02 09:57:50|6354.1|6351.3|6356|6353.2|6356|6353.2|6353.6|6350.8|72
1614679080000|2021-03-02 09:58:00|6356.1|6353.3|6355.7|6352.9|6356.1|6353.3|6354.6|6351.8|40
1614679090000|2021-03-02 09:58:10|6356.1|6353.3|6355.1|6352.3|6357.1|6354.3|6355.1|6352.3|14
1614679100000|2021-03-02 09:58:20|6354.4|6351.6|6355.1|6352.3|6355.6|6352.8|6354.2|6351.4|76
1614679110000|2021-03-02 09:58:30|6355.6|6352.8|6355.6|6352.8|6355.6|6352.8|6355.1|6352.3|2
1614679120000|2021-03-02 09:58:40|6355.1|6352.3|6357.6|6354.8|6358.1|6355.3|6354.2|6351.4|57
1614679130000|2021-03-02 09:58:50|6358.1|6355.3|6358.1|6355.3|6359.1|6356.3|6358.1|6355.3|266
1614679140000|2021-03-02 09:59:00|6359|6356.2|6360.1|6357.3|6360.1|6357.3|6358.1|6355.3|482
1614679150000|2021-03-02 09:59:10|6359.6|6356.8|6357.6|6354.8|6360|6357.2|6357.1|6354.3|72
1614679160000|2021-03-02 09:59:20|6357.1|6354.3|6356.1|6353.3|6357.1|6354.3|6356.1|6353.3|26
1614679170000|2021-03-02 09:59:30|6356|6353.2|6354.6|6351.8|6356|6353.2|6353.1|6350.3|24
1614679180000|2021-03-02 09:59:40|6354.1|6351.3|6355.1|6352.3|6355.5|6352.7|6354|6351.2|17
1614679190000|2021-03-02 09:59:50|6355|6352.2|6357.1|6354.3|6357.1|6354.3|6355|6352.2|49
1614679200000|2021-03-02 10:00:00|6356.2|6353.4|6357.6|6354.8|6357.6|6354.8|6355.6|6352.8|41
1614679210000|2021-03-02 10:00:10|6358|6355.2|6357.6|6354.8|6358.1|6355.3|6357.6|6354.8|4
1614679220000|2021-03-02 10:00:20|6357.1|6354.3|6359.6|6356.8|6360.1|6357.3|6357.1|6354.3|92
1614679230000|2021-03-02 10:00:30|6360|6357.2|6360.1|6357.3|6360.1|6357.3|6359.6|6356.8|115
1614679240000|2021-03-02 10:00:40|6362.9|6360.1|6364.1|6361.3|6364.1|6361.3|6362|6359.2|314
1614679250000|2021-03-02 10:00:50|6363.2|6360.4|6361.6|6358.8|6363.5|6360.7|6359.8|6357|205
1614679260000|2021-03-02 10:01:00|6361.1|6358.3|6363.6|6360.8|6364.1|6361.3|6361.1|6358.3|54
1614679270000|2021-03-02 10:01:10|6363.1|6360.3|6363.6|6360.8|6364.1|6361.3|6362.6|6359.8|53
1614679280000|2021-03-02 10:01:20|6363.1|6360.3|6362.1|6359.3|6364|6361.2|6362.1|6359.3|83
1614679290000|2021-03-02 10:01:30|6363|6360.2|6362.6|6359.8|6363|6360.2|6362.1|6359.3|70
1614679300000|2021-03-02 10:01:40|6362.1|6359.3|6363.6|6360.8|6364|6361.2|6362.1|6359.3|71
1614679310000|2021-03-02 10:01:50|6363.1|6360.3|6363.6|6360.8|6364|6361.2|6362.6|6359.8|57
1614679320000|2021-03-02 10:02:00|6363.1|6360.3|6363.6|6360.8|6365.5|6362.7|6363.1|6360.3|68
1614679330000|2021-03-02 10:02:10|6364.2|6361.4|6372.1|6369.3|6372.6|6369.8|6364.2|6361.4|268
1614679340000|2021-03-02 10:02:20|6372.6|6369.8|6372.1|6369.3|6372.6|6369.8|6371.1|6368.3|33
1614679350000|2021-03-02 10:02:30|6372|6369.2|6370.1|6367.3|6373.1|6370.3|6370.1|6367.3|78
1614679360000|2021-03-02 10:02:40|6370.6|6367.8|6366.2|6363.4|6371|6368.2|6366.1|6363.3|67
1614679370000|2021-03-02 10:02:50|6366.1|6363.3|6368.1|6365.3|6369|6366.2|6366.1|6363.3|44
1614679380000|2021-03-02 10:03:00|6368.6|6365.8|6370.5|6367.7|6370.5|6367.7|6368.6|6365.8|28
1614679390000|2021-03-02 10:03:10|6371|6368.2|6369.1|6366.3|6371|6368.2|6369.1|6366.3|46
1614679400000|2021-03-02 10:03:20|6369|6366.2|6367|6364.2|6369|6366.2|6366.1|6363.3|75
1614679410000|2021-03-02 10:03:30|6367.4|6364.6|6366.5|6363.7|6367.5|6364.7|6366.5|6363.7|12
1614679420000|2021-03-02 10:03:40|6366.1|6363.3|6366|6363.2|6366.9|6364.1|6365.6|6362.8|11
1614679430000|2021-03-02 10:03:50|6366.1|6363.3|6366.1|6363.3|6366.5|6363.7|6366.1|6363.3|9
1614679440000|2021-03-02 10:04:00|6366|6363.2|6365.1|6362.3|6366.6|6363.8|6365.1|6362.3|18
1614679450000|2021-03-02 10:04:10|6365|6362.2|6367|6364.2|6367|6364.2|6365|6362.2|44
1614679460000|2021-03-02 10:04:20|6366.1|6363.3|6366|6363.2|6366.4|6363.6|6366|6363.2|20
1614679470000|2021-03-02 10:04:30|6366.4|6363.6|6367.1|6364.3|6367.1|6364.3|6365|6362.2|70
1614679480000|2021-03-02 10:04:40|6367|6364.2|6369.6|6366.8|6370.5|6367.7|6367|6364.2|40
1614679490000|2021-03-02 10:04:50|6369|6366.2|6370.9|6368.1|6370.9|6368.1|6369|6366.2|8
1614679500000|2021-03-02 10:05:00|6370|6367.2|6368|6365.2|6370.9|6368.1|6368|6365.2|67
1614679510000|2021-03-02 10:05:10|6368.1|6365.3|6369.1|6366.3|6369.9|6367.1|6368.1|6365.3|10
1614679520000|2021-03-02 10:05:20|6369.9|6367.1|6369.9|6367.1|6370.4|6367.6|6369.9|6367.1|6
1614679530000|2021-03-02 10:05:30|6369|6366.2|6369|6366.2|6369|6366.2|6369|6366.2|19
1614679540000|2021-03-02 10:05:40|6369.4|6366.6|6366|6363.2|6369.4|6366.6|6365.9|6363.1|24
1614679550000|2021-03-02 10:05:50|6366.4|6363.6|6364.4|6361.6|6366.4|6363.6|6363.9|6361.1|46
1614679560000|2021-03-02 10:06:00|6364|6361.2|6362|6359.2|6364|6361.2|6362|6359.2|46
1614679570000|2021-03-02 10:06:10|6361.4|6358.6|6359.5|6356.7|6361.4|6358.6|6359|6356.2|44
1614679580000|2021-03-02 10:06:20|6359|6356.2|6357|6354.2|6359|6356.2|6357|6354.2|35
1614679590000|2021-03-02 10:06:30|6356|6353.2|6357.9|6355.1|6358.5|6355.7|6356|6353.2|60
1614679600000|2021-03-02 10:06:40|6358|6355.2|6358|6355.2|6358.5|6355.7|6357.5|6354.7|37
1614679610000|2021-03-02 10:06:50|6358.4|6355.6|6358.9|6356.1|6358.9|6356.1|6358.4|6355.6|17
1614679620000|2021-03-02 10:07:00|6360|6357.2|6360.5|6357.7|6362.4|6359.6|6359|6356.2|50
1614679630000|2021-03-02 10:07:10|6360|6357.2|6357|6354.2|6360|6357.2|6356|6353.2|32
1614679640000|2021-03-02 10:07:20|6357.5|6354.7|6356|6353.2|6358|6355.2|6355|6352.2|110
1614679650000|2021-03-02 10:07:30|6355.1|6352.3|6355.6|6352.8|6356|6353.2|6354.7|6351.9|222
1614679660000|2021-03-02 10:07:40|6355.1|6352.3|6355|6352.2|6356.1|6353.3|6353.1|6350.3|44
1614679670000|2021-03-02 10:07:50|6355.1|6352.3|6356|6353.2|6358|6355.2|6355.1|6352.3|26
1614679680000|2021-03-02 10:08:00|6356.1|6353.3|6356.1|6353.3|6356.6|6353.8|6355.1|6352.3|30
1614679690000|2021-03-02 10:08:10|6356.5|6353.7|6357.6|6354.8|6358.6|6355.8|6356.1|6353.3|41
1614679700000|2021-03-02 10:08:20|6357.1|6354.3|6358.1|6355.3|6358.6|6355.8|6357.1|6354.3|9
1614679710000|2021-03-02 10:08:30|6357.7|6354.9|6356.6|6353.8|6357.7|6354.9|6355.1|6352.3|34
1614679720000|2021-03-02 10:08:40|6357|6354.2|6358.5|6355.7|6358.5|6355.7|6357|6354.2|6
1614679730000|2021-03-02 10:08:50|6358.1|6355.3|6358.1|6355.3|6359|6356.2|6358.1|6355.3|7
1614679740000|2021-03-02 10:09:00|6358.5|6355.7|6360.1|6357.3|6360.1|6357.3|6358.5|6355.7|7
1614679750000|2021-03-02 10:09:10|6360.6|6357.8|6363.1|6360.3|6363.1|6360.3|6360.1|6357.3|13
1614679760000|2021-03-02 10:09:20|6363|6360.2|6362.6|6359.8|6363|6360.2|6361.6|6358.8|28
1614679770000|2021-03-02 10:09:30|6362.2|6359.4|6362.5|6359.7|6362.5|6359.7|6362.1|6359.3|3
1614679780000|2021-03-02 10:09:40|6362.1|6359.3|6362.1|6359.3|6362.6|6359.8|6362.1|6359.3|4
1614679790000|2021-03-02 10:09:50|6362.5|6359.7|6362.5|6359.7|6362.5|6359.7|6362.1|6359.3|2
1614679800000|2021-03-02 10:10:00|6363|6360.2|6362|6359.2|6363|6360.2|6362|6359.2|22
1614679810000|2021-03-02 10:10:10|6362.2|6359.4|6366|6363.2|6366|6363.2|6362.2|6359.4|23
1614679820000|2021-03-02 10:10:20|||||||||4
1614679830000|2021-03-02 10:10:30|6365.6|6362.8|6365.6|6362.8|6366|6363.2|6365.6|6362.8|12
1614679840000|2021-03-02 10:10:40|6365.1|6362.3|6365.6|6362.8|6366|6363.2|6365.1|6362.3|4
1614679850000|2021-03-02 10:10:50|6365.5|6362.7|6366|6363.2|6366|6363.2|6365.5|6362.7|29
1614679860000|2021-03-02 10:11:00|6365.6|6362.8|6367.5|6364.7|6367.5|6364.7|6365.6|6362.8|70
1614679870000|2021-03-02 10:11:10|6368|6365.2|6369.1|6366.3|6369.5|6366.7|6368|6365.2|50
1614679880000|2021-03-02 10:11:20|6368.6|6365.8|6365.2|6362.4|6368.6|6365.8|6365.2|6362.4|60
1614679890000|2021-03-02 10:11:30|6365|6362.2|6363.1|6360.3|6365.1|6362.3|6362.2|6359.4|52
1614679900000|2021-03-02 10:11:40|6363|6360.2|6361.1|6358.3|6363|6360.2|6361.1|6358.3|29
1614679910000|2021-03-02 10:11:50|6361.5|6358.7|6361.6|6358.8|6361.6|6358.8|6361|6358.2|22
1614679920000|2021-03-02 10:12:00|6361.2|6358.4|6363.5|6360.7|6363.5|6360.7|6361.1|6358.3|13
1614679930000|2021-03-02 10:12:10|6363.1|6360.3|6362.1|6359.3|6363.1|6360.3|6362.1|6359.3|11
1614679940000|2021-03-02 10:12:20|6362|6359.2|6361|6358.2|6362|6359.2|6360.2|6357.4|26
1614679950000|2021-03-02 10:12:30|6361.1|6358.3|6359.1|6356.3|6361.1|6358.3|6359.1|6356.3|16
1614679960000|2021-03-02 10:12:40|6359.6|6356.8|6359.1|6356.3|6360.6|6357.8|6359.1|6356.3|166
1614679970000|2021-03-02 10:12:50|6359.5|6356.7|6359.1|6356.3|6359.5|6356.7|6359.1|6356.3|3
1614679980000|2021-03-02 10:13:00|6359|6356.2|6358|6355.2|6359|6356.2|6358|6355.2|8
1614679990000|2021-03-02 10:13:10|6357|6354.2|6357.1|6354.3|6358.1|6355.3|6357|6354.2|54
1614680000000|2021-03-02 10:13:20|6357.5|6354.7|6357.5|6354.7|6358|6355.2|6357.5|6354.7|2
1614680010000|2021-03-02 10:13:30|6358.1|6355.3|6359.1|6356.3|6359.1|6356.3|6358.1|6355.3|19
1614680020000|2021-03-02 10:13:40|6358.7|6355.9|6359.1|6356.3|6359.1|6356.3|6358.1|6355.3|66
1614680030000|2021-03-02 10:13:50|6359.5|6356.7|6362|6359.2|6362.1|6359.3|6359.1|6356.3|221
1614680040000|2021-03-02 10:14:00|6362.1|6359.3|6365.1|6362.3|6366|6363.2|6361.1|6358.3|37
1614680050000|2021-03-02 10:14:10|6365|6362.2|6366|6363.2|6366|6363.2|6364.6|6361.8|7
1614680060000|2021-03-02 10:14:20|6366.1|6363.3|6365.6|6362.8|6366.1|6363.3|6365.5|6362.7|11
1614680070000|2021-03-02 10:14:30|6365.5|6362.7|6363.5|6360.7|6365.5|6362.7|6363.1|6360.3|25
1614680080000|2021-03-02 10:14:40|6363.1|6360.3|6366.1|6363.3|6367|6364.2|6363.1|6360.3|43
1614680090000|2021-03-02 10:14:50|6366.5|6363.7|6367|6364.2|6367|6364.2|6366.5|6363.7|2
1614680100000|2021-03-02 10:15:00|6366.2|6363.4|6367|6364.2|6367|6364.2|6366.1|6363.3|45
1614680110000|2021-03-02 10:15:10|6366.6|6363.8|6370|6367.2|6370|6367.2|6366.1|6363.3|55
1614680120000|2021-03-02 10:15:20|6369.1|6366.3|6368.5|6365.7|6370.5|6367.7|6368|6365.2|52
1614680130000|2021-03-02 10:15:30|6369.1|6366.3|6369.5|6366.7|6370|6367.2|6369.1|6366.3|3
1614680140000|2021-03-02 10:15:40|6370|6367.2|6370|6367.2|6370|6367.2|6369|6366.2|6
1614680150000|2021-03-02 10:15:50|6370.1|6367.3|6368|6365.2|6370.5|6367.7|6367.7|6364.9|35
1614680160000|2021-03-02 10:16:00|6366.8|6364|6367.1|6364.3|6367.2|6364.4|6366.5|6363.7|27
1614680170000|2021-03-02 10:16:10|6366.1|6363.3|6367.2|6364.4|6367.2|6364.4|6366.1|6363.3|54
1614680180000|2021-03-02 10:16:20|6367.1|6364.3|6364.7|6361.9|6367.1|6364.3|6364.7|6361.9|24
1614680190000|2021-03-02 10:16:30|6365.1|6362.3|6362.1|6359.3|6365.1|6362.3|6361.2|6358.4|20
1614680200000|2021-03-02 10:16:40|6361.2|6358.4|6360.1|6357.3|6361.6|6358.8|6359.2|6356.4|59
1614680210000|2021-03-02 10:16:50|6360|6357.2|6361.7|6358.9|6362.1|6359.3|6359.1|6356.3|18
1614680220000|2021-03-02 10:17:00|6362.1|6359.3|6362.1|6359.3|6362.1|6359.3|6361.2|6358.4|2
1614680230000|2021-03-02 10:17:10|6361.7|6358.9|6362.6|6359.8|6363|6360.2|6361.2|6358.4|14
1614680240000|2021-03-02 10:17:20|6362.2|6359.4|6364.6|6361.8|6364.6|6361.8|6362.2|6359.4|5
1614680250000|2021-03-02 10:17:30|6365.1|6362.3|6367.1|6364.3|6367.6|6364.8|6365.1|6362.3|10
1614680260000|2021-03-02 10:17:40|6366.7|6363.9|6362.2|6359.4|6367.1|6364.3|6362.2|6359.4|73
1614680270000|2021-03-02 10:17:50|6362.6|6359.8|6359.7|6356.9|6362.7|6359.9|6359.2|6356.4|35
1614680280000|2021-03-02 10:18:00|6360.1|6357.3|6361.1|6358.3|6361.1|6358.3|6359.7|6356.9|19
1614680290000|2021-03-02 10:18:10|6360.3|6357.5|6359.7|6356.9|6361.1|6358.3|6359.7|6356.9|25
1614680300000|2021-03-02 10:18:20|6359.2|6356.4|6362.7|6359.9|6363.1|6360.3|6359.2|6356.4|12
1614680310000|2021-03-02 10:18:30|6362.2|6359.4|6362.7|6359.9|6363.7|6360.9|6361.2|6358.4|10
1614680320000|2021-03-02 10:18:40|6362.3|6359.5|6362.2|6359.4|6363.2|6360.4|6362.2|6359.4|9
1614680330000|2021-03-02 10:18:50|6363.1|6360.3|6362.7|6359.9|6363.1|6360.3|6361.2|6358.4|17
1614680340000|2021-03-02 10:19:00|6362.2|6359.4|6362.6|6359.8|6363.7|6360.9|6362.2|6359.4|15
1614680350000|2021-03-02 10:19:10|6362.2|6359.4|6360.7|6357.9|6362.7|6359.9|6360.2|6357.4|61
1614680360000|2021-03-02 10:19:20|6361.1|6358.3|6359.1|6356.3|6361.1|6358.3|6358.2|6355.4|58
1614680370000|2021-03-02 10:19:30|6359.6|6356.8|6358.1|6355.3|6360.1|6357.3|6358.1|6355.3|5
1614680380000|2021-03-02 10:19:40|6358.2|6355.4|6358.7|6355.9|6359.1|6356.3|6358.2|6355.4|4
1614680390000|2021-03-02 10:19:50|6358|6355.2|6358.2|6355.4|6360.1|6357.3|6357.2|6354.4|39
1614680400000|2021-03-02 10:20:00|6358.7|6355.9|6357.6|6354.8|6359.6|6356.8|6357.2|6354.4|29
1614680410000|2021-03-02 10:20:10|6357.2|6354.4|6357.6|6354.8|6357.7|6354.9|6357.2|6354.4|3
1614680420000|2021-03-02 10:20:20|6357.7|6354.9|6360.1|6357.3|6360.1|6357.3|6357.7|6354.9|26
1614680430000|2021-03-02 10:20:30|6359.7|6356.9|6361|6358.2|6361|6358.2|6359.2|6356.4|29
1614680440000|2021-03-02 10:20:40|6361.1|6358.3|6362|6359.2|6362|6359.2|6361.1|6358.3|8
1614680450000|2021-03-02 10:20:50|6361.6|6358.8|6361.1|6358.3|6362.6|6359.8|6361.1|6358.3|10
1614680460000|2021-03-02 10:21:00|6361.2|6358.4|6362.6|6359.8|6363|6360.2|6361.1|6358.3|7
1614680470000|2021-03-02 10:21:10|6362.2|6359.4|6362.6|6359.8|6363.1|6360.3|6362.1|6359.3|2
1614680480000|2021-03-02 10:21:20|6363.1|6360.3|6363.6|6360.8|6363.6|6360.8|6362.6|6359.8|7
1614680490000|2021-03-02 10:21:30|6364.1|6361.3|6365.6|6362.8|6366|6363.2|6364.1|6361.3|12
1614680500000|2021-03-02 10:21:40|6365|6362.2|6363.1|6360.3|6365.6|6362.8|6363.1|6360.3|13
1614680510000|2021-03-02 10:21:50|6362.7|6359.9|6362.5|6359.7|6363.1|6360.3|6362.1|6359.3|14
1614680520000|2021-03-02 10:22:00|6362.6|6359.8|6360.7|6357.9|6362.6|6359.8|6360.7|6357.9|38
1614680530000|2021-03-02 10:22:10|6361.1|6358.3|6362.7|6359.9|6363.1|6360.3|6360.7|6357.9|40
1614680540000|2021-03-02 10:22:20|6362.2|6359.4|6363.6|6360.8|6363.6|6360.8|6362.2|6359.4|7
1614680550000|2021-03-02 10:22:30|6364.1|6361.3|6364.1|6361.3|6365.1|6362.3|6364.1|6361.3|23
1614680560000|2021-03-02 10:22:40|6363.3|6360.5|6360.2|6357.4|6363.3|6360.5|6360.2|6357.4|21
1614680570000|2021-03-02 10:22:50|6360.1|6357.3|6358.6|6355.8|6360.1|6357.3|6358.1|6355.3|18
1614680580000|2021-03-02 10:23:00|6358.5|6355.7|6361.1|6358.3|6361.6|6358.8|6357.2|6354.4|34
1614680590000|2021-03-02 10:23:10|6360.7|6357.9|6360.2|6357.4|6361.5|6358.7|6360.2|6357.4|51
1614680600000|2021-03-02 10:23:20|6360.6|6357.8|6361.2|6358.4|6362.2|6359.4|6360.6|6357.8|6
1614680610000|2021-03-02 10:23:30|6362|6359.2|6362.7|6359.9|6363.1|6360.3|6362|6359.2|64
1614680620000|2021-03-02 10:23:40|6362.1|6359.3|6361.7|6358.9|6362.1|6359.3|6361.2|6358.4|5
1614680630000|2021-03-02 10:23:50|6361.2|6358.4|6362.1|6359.3|6362.1|6359.3|6361.2|6358.4|4
1614680640000|2021-03-02 10:24:00|6363.1|6360.3|6363.6|6360.8|6364.1|6361.3|6362.7|6359.9|23
1614680650000|2021-03-02 10:24:10|6364.1|6361.3|6366|6363.2|6366|6363.2|6364.1|6361.3|43
1614680660000|2021-03-02 10:24:20|6365.6|6362.8|6365.6|6362.8|6366|6363.2|6365.1|6362.3|29
1614680670000|2021-03-02 10:24:30|6365.2|6362.4|6364.5|6361.7|6366|6363.2|6364.1|6361.3|9
1614680680000|2021-03-02 10:24:40|6364.2|6361.4|6362.1|6359.3|6364.2|6361.4|6361.1|6358.3|29
1614680690000|2021-03-02 10:24:50|6361.7|6358.9|6363|6360.2|6363|6360.2|6361.6|6358.8|10
1614680700000|2021-03-02 10:25:00|6362.6|6359.8|6363|6360.2|6363|6360.2|6361.7|6358.9|6
1614680710000|2021-03-02 10:25:10|6363.5|6360.7|6364.1|6361.3|6365.1|6362.3|6363.5|6360.7|7
1614680720000|2021-03-02 10:25:20|6364.5|6361.7|6364.6|6361.8|6364.6|6361.8|6364.1|6361.3|2
1614680730000|2021-03-02 10:25:30|6364.2|6361.4|6364.6|6361.8|6365.5|6362.7|6364.1|6361.3|14
1614680740000|2021-03-02 10:25:40|6365.1|6362.3|6368.6|6365.8|6368.6|6365.8|6365.1|6362.3|7
1614680750000|2021-03-02 10:25:50|6368.1|6365.3|6367.6|6364.8|6368.6|6365.8|6367.6|6364.8|4
1614680760000|2021-03-02 10:26:00|6367.1|6364.3|6368.1|6365.3|6368.1|6365.3|6367.1|6364.3|1
1614680770000|2021-03-02 10:26:10|6369|6366.2|6369.5|6366.7|6370.1|6367.3|6368|6365.2|43
1614680780000|2021-03-02 10:26:20|6369.2|6366.4|6369.6|6366.8|6370.1|6367.3|6369.1|6366.3|25
1614680790000|2021-03-02 10:26:30|6370|6367.2|6370.6|6367.8|6371.1|6368.3|6370|6367.2|21
1614680800000|2021-03-02 10:26:40|6370.2|6367.4|6373.1|6370.3|6374|6371.2|6370.2|6367.4|55
1614680810000|2021-03-02 10:26:50|6373.9|6371.1|6373.4|6370.6|6373.9|6371.1|6371.2|6368.4|33
1614680820000|2021-03-02 10:27:00|6373.6|6370.8|6374.1|6371.3|6374.4|6371.6|6373.2|6370.4|41
1614680830000|2021-03-02 10:27:10|6374|6371.2|6374|6371.2|6374|6371.2|6374|6371.2|1
1614680840000|2021-03-02 10:27:20|6373.1|6370.3|6372|6369.2|6373.1|6370.3|6371.2|6368.4|15
1614680850000|2021-03-02 10:27:30|6371.6|6368.8|6371.6|6368.8|6372|6369.2|6371.2|6368.4|4
1614680860000|2021-03-02 10:27:40|6371.2|6368.4|6372|6369.2|6372|6369.2|6371.2|6368.4|4
1614680870000|2021-03-02 10:27:50|6372.1|6369.3|6372.1|6369.3|6372.1|6369.3|6371.2|6368.4|8
1614680880000|2021-03-02 10:28:00|6371.7|6368.9|6371.7|6368.9|6371.7|6368.9|6371.7|6368.9|17
1614680890000|2021-03-02 10:28:10|6371.2|6368.4|6372.4|6369.6|6372.4|6369.6|6371.2|6368.4|11
1614680900000|2021-03-02 10:28:20|6373|6370.2|6373|6370.2|6374|6371.2|6372.1|6369.3|14
1614680910000|2021-03-02 10:28:30|6372.6|6369.8|6373|6370.2|6373|6370.2|6372.1|6369.3|27
1614680920000|2021-03-02 10:28:40|6372.6|6369.8|6374|6371.2|6378.7|6372.8|6371.2|6368.4|224
1614680930000|2021-03-02 10:28:50|6373.2|6370.4|6376.6|6373.8|6380.9|6374.9|6372.2|6369.4|378
1614680940000|2021-03-02 10:29:00|6376.1|6373.3|6374.8|6372|6377|6374.2|6370.2|6367.4|1306
1614680950000|2021-03-02 10:29:10|6375.2|6372.4|6375.1|6372.3|6376.1|6373.3|6374.7|6371.9|49
1614680960000|2021-03-02 10:29:20|6375.2|6372.4|6374.3|6371.5|6375.2|6372.4|6374.3|6371.5|10
1614680970000|2021-03-02 10:29:30|6375.1|6372.3|6374.3|6371.5|6375.1|6372.3|6374.3|6371.5|5
1614680980000|2021-03-02 10:29:40|6374.7|6371.9|6372.7|6369.9|6375.2|6372.4|6372.2|6369.4|127
1614680990000|2021-03-02 10:29:50|6371.9|6367.9|6371.2|6368.4|6372.3|6369.5|6370.3|6367.5|143
1614681000000|2021-03-02 10:30:00|6370.8|6368|6368.1|6365.3|6372.2|6369.4|6367.2|6364.4|64
1614681010000|2021-03-02 10:30:10|6367.7|6364.9|6363.3|6360.5|6367.7|6364.9|6363.3|6360.5|295
1614681020000|2021-03-02 10:30:20|6362.3|6359.5|6363.3|6360.5|6364.3|6361.5|6361.8|6359|18
1614681030000|2021-03-02 10:30:30|6362.7|6359.9|6363.7|6360.9|6363.7|6360.9|6362.3|6359.5|40
1614681040000|2021-03-02 10:30:40|6363.3|6360.5|6362.8|6360|6364.1|6361.3|6362.3|6359.5|13
1614681050000|2021-03-02 10:30:50|6362.3|6359.5|6360.2|6357.4|6362.3|6359.5|6359.3|6356.5|31
1614681060000|2021-03-02 10:31:00|6360.3|6357.5|6361.7|6358.9|6362.2|6359.4|6360.3|6357.5|51
1614681070000|2021-03-02 10:31:10|6361.3|6358.5|6360.3|6357.5|6362.2|6359.4|6360.3|6357.5|11
1614681080000|2021-03-02 10:31:20|6360.7|6357.9|6360.8|6358|6361.3|6358.5|6359.3|6356.5|43
1614681090000|2021-03-02 10:31:30|6361.3|6358.5|6362.2|6359.4|6362.2|6359.4|6360.8|6358|5
1614681100000|2021-03-02 10:31:40|6361.3|6358.5|6361.3|6358.5|6361.7|6358.9|6360.8|6358|15
1614681110000|2021-03-02 10:31:50|6360.8|6358|6361.3|6358.5|6364.3|6361.5|6360.8|6358|24
1614681120000|2021-03-02 10:32:00|6360.4|6357.6|6358.3|6355.5|6361.2|6358.4|6358.3|6355.5|18
1614681130000|2021-03-02 10:32:10|6357.3|6354.5|6354.8|6352|6358.3|6355.5|6353.3|6350.5|192
1614681140000|2021-03-02 10:32:20|6354.3|6351.5|6353.8|6351|6354.3|6351.5|6353.3|6350.5|26
1614681150000|2021-03-02 10:32:30|6354.3|6351.5|6354.8|6352|6356.3|6353.5|6354.3|6351.5|22
1614681160000|2021-03-02 10:32:40|6354.3|6351.5|6354.3|6351.5|6354.3|6351.5|6351.8|6349|59
1614681170000|2021-03-02 10:32:50|6353.8|6351|6353.3|6350.5|6355.3|6352.5|6353.2|6350.4|35
1614681180000|2021-03-02 10:33:00|6352.8|6350|6352.3|6349.5|6353.3|6350.5|6351.3|6348.5|73
1614681190000|2021-03-02 10:33:10|6351.3|6348.5|6351.3|6348.5|6352.3|6349.5|6351.3|6348.5|11
1614681200000|2021-03-02 10:33:20|6349.8|6347|6352.3|6349.5|6352.3|6349.5|6349.8|6347|61
1614681210000|2021-03-02 10:33:30|6352.7|6349.9|6351.8|6349|6353.3|6350.5|6351.8|6349|10
1614681220000|2021-03-02 10:33:40|6351.3|6348.5|6352.3|6349.5|6352.3|6349.5|6351.3|6348.5|7
1614681230000|2021-03-02 10:33:50|6351.8|6349|6350.7|6347.9|6351.8|6349|6350.3|6347.5|8
1614681240000|2021-03-02 10:34:00|6350.3|6347.5|6348.8|6346|6350.3|6347.5|6347.3|6344.5|63
1614681250000|2021-03-02 10:34:10|6348.3|6345.5|6349.3|6346.5|6349.3|6346.5|6348.3|6345.5|8
1614681260000|2021-03-02 10:34:20|6350.2|6347.4|6349.3|6346.5|6350.8|6348|6349.3|6346.5|50
1614681270000|2021-03-02 10:34:30|6349.8|6347|6350.7|6347.9|6350.7|6347.9|6349.8|6347|9
1614681280000|2021-03-02 10:34:40|6350.8|6348|6351.3|6348.5|6352.3|6349.5|6350.8|6348|8
1614681290000|2021-03-02 10:34:50|6351.7|6348.9|6351.3|6348.5|6351.7|6348.9|6351.3|6348.5|0
1614681300000|2021-03-02 10:35:00|6351.7|6348.9|6352.7|6349.9|6354.2|6351.4|6351.7|6348.9|72
1614681310000|2021-03-02 10:35:10|6352.3|6349.5|6350.7|6347.9|6352.3|6349.5|6350.3|6347.5|10
1614681320000|2021-03-02 10:35:20|6350.3|6347.5|6352.7|6349.9|6352.7|6349.9|6350.3|6347.5|8
1614681330000|2021-03-02 10:35:30|6353.1|6350.3|6354.3|6351.5|6354.3|6351.5|6352.3|6349.5|7
1614681340000|2021-03-02 10:35:40|6354.2|6351.4|6353.8|6351|6354.3|6351.5|6353.8|6351|2
1614681350000|2021-03-02 10:35:50|6353.3|6350.5|6353.3|6350.5|6353.3|6350.5|6352.8|6350|3
1614681360000|2021-03-02 10:36:00|6353.7|6350.9|6354.3|6351.5|6354.3|6351.5|6353.7|6350.9|3
1614681370000|2021-03-02 10:36:10|6354.1|6351.3|6351.7|6348.9|6354.1|6351.3|6349.8|6347|41
1614681380000|2021-03-02 10:36:20|6351.3|6348.5|6351.3|6348.5|6351.3|6348.5|6350.7|6347.9|3
1614681390000|2021-03-02 10:36:30|6351.7|6348.9|6351.3|6348.5|6352.2|6349.4|6351.3|6348.5|2
1614681400000|2021-03-02 10:36:40|6351.8|6349|6351.3|6348.5|6352.2|6349.4|6351.3|6348.5|3
1614681410000|2021-03-02 10:36:50|6350.3|6347.5|6352.2|6349.4|6352.7|6349.9|6350.3|6347.5|20
1614681420000|2021-03-02 10:37:00|6352.3|6349.5|6351.8|6349|6352.3|6349.5|6351.3|6348.5|5
1614681430000|2021-03-02 10:37:10|6351.3|6348.5|6354.8|6352|6355.1|6352.3|6351.3|6348.5|34
1614681440000|2021-03-02 10:37:20|6355.2|6352.4|6355.2|6352.4|6355.2|6352.4|6354.3|6351.5|9
1614681450000|2021-03-02 10:37:30|6356.2|6353.4|6355.8|6353|6356.2|6353.4|6355.7|6352.9|22
1614681460000|2021-03-02 10:37:40|6356.1|6353.3|6356.3|6353.5|6357|6354.2|6356.1|6353.3|18
1614681470000|2021-03-02 10:37:50|6356.7|6353.9|6355.3|6352.5|6357.2|6354.4|6355.2|6352.4|116
1614681480000|2021-03-02 10:38:00|6355.2|6352.4|6355.3|6352.5|6355.8|6353|6355.2|6352.4|21
1614681490000|2021-03-02 10:38:10|6353.5|6350.7|6353.8|6351|6354.2|6351.4|6353.3|6350.5|80
1614681500000|2021-03-02 10:38:20|6354.2|6351.4|6355.7|6352.9|6356.2|6353.4|6354.2|6351.4|36
1614681510000|2021-03-02 10:38:30|6356.2|6353.4|6355.7|6352.9|6356.2|6353.4|6355.7|6352.9|0
1614681520000|2021-03-02 10:38:40|6356.1|6353.3|6355.7|6352.9|6356.2|6353.4|6355.3|6352.5|2
1614681530000|2021-03-02 10:38:50|6356.2|6353.4|6353.3|6350.5|6356.2|6353.4|6353.3|6350.5|11
1614681540000|2021-03-02 10:39:00|6354.3|6351.5|6354.3|6351.5|6355.2|6352.4|6353.3|6350.5|41
1614681550000|2021-03-02 10:39:10|6354.7|6351.9|6354.7|6351.9|6355.2|6352.4|6354.3|6351.5|7
1614681560000|2021-03-02 10:39:20|6354.3|6351.5|6355.2|6352.4|6355.2|6352.4|6353.7|6350.9|5
1614681570000|2021-03-02 10:39:30|6354.7|6351.9|6354.7|6351.9|6354.7|6351.9|6354.7|6351.9|2
1614681580000|2021-03-02 10:39:40|6354.3|6351.5|6350.3|6347.5|6354.3|6351.5|6349.3|6346.5|16
1614681590000|2021-03-02 10:39:50|6349.7|6346.9|6349.3|6346.5|6351.3|6348.5|6346.3|6343.5|290
1614681600000|2021-03-02 10:40:00|6350.2|6347.4|6346.3|6343.5|6350.2|6347.4|6346.3|6343.5|1008
1614681610000|2021-03-02 10:40:10|6346.4|6343.6|6343.9|6341.1|6346.8|6344|6343.4|6340.6|335
1614681620000|2021-03-02 10:40:20|6344.3|6341.5|6344.4|6341.6|6344.4|6341.6|6344|6341.2|28
1614681630000|2021-03-02 10:40:30|6344|6341.2|6345.4|6342.6|6345.4|6342.6|6344|6341.2|39
1614681640000|2021-03-02 10:40:40|6345|6342.2|6345|6342.2|6345.4|6342.6|6344.5|6341.7|5
1614681650000|2021-03-02 10:40:50|6345.4|6342.6|6345.4|6342.6|6347.4|6344.6|6345.4|6342.6|29
1614681660000|2021-03-02 10:41:00|6345|6342.2|6346.8|6344|6346.8|6344|6345|6342.2|21
1614681670000|2021-03-02 10:41:10|6347.4|6344.6|6347.9|6345.1|6347.9|6345.1|6346.9|6344.1|7
1614681680000|2021-03-02 10:41:20|6347.4|6344.6|6349.3|6346.5|6349.3|6346.5|6347.4|6344.6|23
1614681690000|2021-03-02 10:41:30|6349.4|6346.6|6347.4|6344.6|6349.9|6347.1|6347.4|6344.6|66
1614681700000|2021-03-02 10:41:40|6347|6344.2|6347.4|6344.6|6347.4|6344.6|6346.5|6343.7|7
1614681710000|2021-03-02 10:41:50|6348|6345.2|6347.4|6344.6|6349.8|6347|6347.4|6344.6|14
1614681720000|2021-03-02 10:42:00|6347.9|6345.1|6347.4|6344.6|6347.9|6345.1|6347.4|6344.6|30
1614681730000|2021-03-02 10:42:10|6347|6344.2|6346.5|6343.7|6347|6344.2|6346.5|6343.7|26
1614681740000|2021-03-02 10:42:20|6345.4|6342.6|6345|6342.2|6345.5|6342.7|6343.3|6340.5|610
1614681750000|2021-03-02 10:42:30|6344.5|6341.7|6344|6341.2|6345.4|6342.6|6343.5|6340.7|8
1614681760000|2021-03-02 10:42:40|6343.6|6340.8|6348.5|6345.7|6348.5|6345.7|6343.5|6340.7|104
1614681770000|2021-03-02 10:42:50|6348.4|6345.6|6347|6344.2|6349.4|6346.6|6347|6344.2|21
1614681780000|2021-03-02 10:43:00|6347.4|6344.6|6348.4|6345.6|6348.9|6346.1|6347.4|6344.6|42
1614681790000|2021-03-02 10:43:10|6347.4|6344.6|6345|6342.2|6347.4|6344.6|6345|6342.2|9
1614681800000|2021-03-02 10:43:20|6345.4|6342.6|6345|6342.2|6345.4|6342.6|6345|6342.2|3
1614681810000|2021-03-02 10:43:30|6344.6|6341.8|6344|6341.2|6344.6|6341.8|6343.5|6340.7|8
1614681820000|2021-03-02 10:43:40|6343.5|6340.7|6346.5|6343.7|6346.5|6343.7|6343.5|6340.7|15
1614681830000|2021-03-02 10:43:50|6347|6344.2|6346|6343.2|6347|6344.2|6346|6343.2|1
1614681840000|2021-03-02 10:44:00|6345.6|6342.8|6345|6342.2|6346|6343.2|6345|6342.2|14
1614681850000|2021-03-02 10:44:10|6345.5|6342.7|6346|6343.2|6346|6343.2|6345|6342.2|1
1614681860000|2021-03-02 10:44:20|6345.4|6342.6|6344.9|6342.1|6346|6343.2|6344.9|6342.1|10
1614681870000|2021-03-02 10:44:30|6344.5|6341.7|6344.9|6342.1|6344.9|6342.1|6344|6341.2|26
1614681880000|2021-03-02 10:44:40|6344.4|6341.6|6344.4|6341.6|6344.4|6341.6|6343.9|6341.1|3
1614681890000|2021-03-02 10:44:50|6345.3|6342.5|6345.9|6343.1|6345.9|6343.1|6345|6342.2|279
1614681900000|2021-03-02 10:45:00|6345.5|6342.7|6345|6342.2|6345.5|6342.7|6343.5|6340.7|266
1614681910000|2021-03-02 10:45:10|6344.4|6341.6|6346.4|6343.6|6346.8|6344|6344.4|6341.6|7
1614681920000|2021-03-02 10:45:20|6345.9|6343.1|6345.5|6342.7|6345.9|6343.1|6345.4|6342.6|203
1614681930000|2021-03-02 10:45:30|6345.4|6342.6|6344.9|6342.1|6345.4|6342.6|6344.4|6341.6|11
1614681940000|2021-03-02 10:45:40|6344.5|6341.7|6343.4|6340.6|6344.9|6342.1|6342.5|6339.7|13
1614681950000|2021-03-02 10:45:50|6343.5|6340.7|6345|6342.2|6345.4|6342.6|6343.5|6340.7|2
1614681960000|2021-03-02 10:46:00|6345.4|6342.6|6345.4|6342.6|6345.4|6342.6|6345.4|6342.6|2
1614681970000|2021-03-02 10:46:10|6345.5|6342.7|6346.4|6343.6|6346.5|6343.7|6345.4|6342.6|12
1614681980000|2021-03-02 10:46:20|6346.5|6343.7|6347.9|6345.1|6349.3|6346.5|6346.5|6343.7|235
1614681990000|2021-03-02 10:46:30|6347.4|6344.6|6347.4|6344.6|6347.4|6344.6|6346.9|6344.1|1
1614682000000|2021-03-02 10:46:40|6348.4|6345.6|6347.4|6344.6|6348.4|6345.6|6347.4|6344.6|5
1614682010000|2021-03-02 10:46:50|6348.2|6345.4|6346.5|6343.7|6348.3|6345.5|6346.5|6343.7|6
1614682020000|2021-03-02 10:47:00|6346.4|6343.6|6347.4|6344.6|6347.4|6344.6|6346.4|6343.6|4
1614682030000|2021-03-02 10:47:10|6348.5|6345.7|6349.4|6346.6|6349.4|6346.6|6348|6345.2|3
1614682040000|2021-03-02 10:47:20|6349.3|6346.5|6350.8|6348|6350.8|6348|6348.4|6345.6|11
1614682050000|2021-03-02 10:47:30|6350.9|6348.1|6349|6346.2|6350.9|6348.1|6348.9|6346.1|10
1614682060000|2021-03-02 10:47:40|6348.5|6345.7|6349.5|6346.7|6350|6347.2|6348.5|6345.7|4
1614682070000|2021-03-02 10:47:50|6349.9|6347.1|6349.9|6347.1|6349.9|6347.1|6349.9|6347.1|11
1614682080000|2021-03-02 10:48:00|6350.3|6347.5|6346|6343.2|6350.4|6347.6|6344.9|6342.1|23
1614682090000|2021-03-02 10:48:10|6346.4|6343.6|6347.4|6344.6|6347.8|6345|6346|6343.2|0
1614682100000|2021-03-02 10:48:20|6347|6344.2|6346.9|6344.1|6347|6344.2|6345.4|6342.6|108
1614682110000|2021-03-02 10:48:30|6347.4|6344.6|6348.4|6345.6|6348.9|6346.1|6346.9|6344.1|0
1614682120000|2021-03-02 10:48:40|6347.9|6345.1|6347|6344.2|6347.9|6345.1|6347|6344.2|3
1614682130000|2021-03-02 10:48:50|6347.4|6344.6|6347.3|6344.5|6347.4|6344.6|6346.9|6344.1|0
1614682140000|2021-03-02 10:49:00|6347.4|6344.6|6347.4|6344.6|6347.4|6344.6|6347|6344.2|2
1614682150000|2021-03-02 10:49:10|6347.5|6344.7|6345.4|6342.6|6347.5|6344.7|6345.4|6342.6|19
1614682160000|2021-03-02 10:49:20|6344.9|6342.1|6345.9|6343.1|6346.4|6343.6|6344.5|6341.7|4
1614682170000|2021-03-02 10:49:30|6345.8|6343|6346.3|6343.5|6346.3|6343.5|6345.8|6343|7
1614682180000|2021-03-02 10:49:40|6346.4|6343.6|6343.5|6340.7|6346.4|6343.6|6343.5|6340.7|35
1614682190000|2021-03-02 10:49:50|6343.4|6340.6|6342|6339.2|6343.4|6340.6|6342|6338.1|158
1614682200000|2021-03-02 10:50:00|6342.4|6339.6|6341.4|6338.6|6342.9|6340.1|6341.4|6338.6|24
1614682210000|2021-03-02 10:50:10|6340.5|6337.7|6341.4|6338.6|6341.5|6338.7|6340.5|6337.7|2
1614682220000|2021-03-02 10:50:20|6341.5|6338.7|6341.9|6339.1|6342|6339.2|6341.5|6338.7|93
1614682230000|2021-03-02 10:50:30|6342|6339.2|6342|6339.2|6342|6339.2|6341.5|6338.7|11
1614682240000|2021-03-02 10:50:40|6342.4|6339.6|6341.5|6338.7|6342.5|6339.7|6341.5|6338.7|12
1614682250000|2021-03-02 10:50:50|6342|6339.2|6342.4|6339.6|6342.4|6339.6|6342|6339.2|5
1614682260000|2021-03-02 10:51:00|6342|6339.2|6342.9|6340.1|6343.3|6340.5|6340.7|6337.9|58
1614682270000|2021-03-02 10:51:10|6343.3|6340.5|6343.4|6340.6|6343.9|6341.1|6343.3|6340.5|6
1614682280000|2021-03-02 10:51:20|6344|6341.2|6342.9|6340.1|6344|6341.2|6342.9|6340.1|1
1614682290000|2021-03-02 10:51:30|6342.4|6339.6|6342.5|6339.7|6343|6340.2|6341.5|6338.7|6
1614682300000|2021-03-02 10:51:40|6342.9|6340.1|6340|6337.2|6343.3|6340.5|6339.5|6336.7|137
1614682310000|2021-03-02 10:51:50|6340.4|6337.6|6340.5|6337.7|6340.5|6337.7|6339.5|6336.7|154
1614682320000|2021-03-02 10:52:00|6340|6337.2|6342.4|6339.6|6342.5|6339.7|6340|6337.2|24
1614682330000|2021-03-02 10:52:10|6342.5|6339.7|6343.4|6340.6|6343.8|6341|6342.5|6339.7|24
1614682340000|2021-03-02 10:52:20|6343.6|6340.8|6344.5|6341.7|6345|6342.2|6343.6|6340.8|15
1614682350000|2021-03-02 10:52:30|6344.4|6341.6|6344.4|6341.6|6344.4|6341.6|6342.5|6339.7|15
1614682360000|2021-03-02 10:52:40|6344|6341.2|6342.9|6340.1|6344.4|6341.6|6342.5|6339.7|18
1614682370000|2021-03-02 10:52:50|6343.4|6340.6|6342.4|6339.6|6343.4|6340.6|6342|6339.2|5
1614682380000|2021-03-02 10:53:00|6343.4|6340.6|6343.4|6340.6|6343.4|6340.6|6343.4|6340.6|2
1614682390000|2021-03-02 10:53:10|6343|6340.2|6342.9|6340.1|6343|6340.2|6342.4|6339.6|5
1614682400000|2021-03-02 10:53:20|6342.6|6339.8|6346|6343.2|6346.4|6343.6|6342.4|6339.6|23
1614682410000|2021-03-02 10:53:30|6346.4|6343.6|6345.3|6342.5|6346.5|6343.7|6344.4|6341.6|52
1614682420000|2021-03-02 10:53:40|6345.4|6342.6|6345|6342.2|6345.4|6342.6|6344.8|6342|14
1614682430000|2021-03-02 10:53:50|6345.4|6342.6|6345.4|6342.6|6345.4|6342.6|6344.4|6341.6|24
1614682440000|2021-03-02 10:54:00|6345|6342.2|6345.4|6342.6|6345.4|6342.6|6344.4|6341.6|7
1614682450000|2021-03-02 10:54:10|6345.5|6342.7|6347.4|6344.6|6347.4|6344.6|6345.5|6342.7|123
1614682460000|2021-03-02 10:54:20|6348.3|6345.5|6346.9|6344.1|6348.3|6345.5|6346.9|6344.1|46
1614682470000|2021-03-02 10:54:30|6347.4|6344.6|6347.4|6344.6|6347.4|6344.6|6347|6344.2|0
1614682480000|2021-03-02 10:54:40|6346.9|6344.1|6346.4|6343.6|6347.3|6344.5|6345.4|6342.6|59
1614682490000|2021-03-02 10:54:50|6346.5|6343.7|6346|6343.2|6347.3|6344.5|6346|6343.2|7
1614682500000|2021-03-02 10:55:00|6345.9|6343.1|6345.4|6342.6|6345.9|6343.1|6345.4|6342.6|0
1614682510000|2021-03-02 10:55:10|6345.5|6342.7|6344.9|6342.1|6345.9|6343.1|6344.5|6341.7|11
1614682520000|2021-03-02 10:55:20|6344.5|6341.7|6344.9|6342.1|6345.3|6342.5|6344.5|6341.7|0
1614682530000|2021-03-02 10:55:30|6345|6342.2|6346.9|6344.1|6346.9|6344.1|6345|6342.2|20
1614682540000|2021-03-02 10:55:40|6347.3|6344.5|6348.8|6346|6349.8|6347|6347.3|6344.5|46
1614682550000|2021-03-02 10:55:50|6349.2|6346.4|6348.4|6345.6|6349.3|6346.5|6348.4|6345.6|17
1614682560000|2021-03-02 10:56:00|6349.3|6346.5|6350.9|6348.1|6351.3|6348.5|6349|6346.2|23
1614682570000|2021-03-02 10:56:10|6351.3|6348.5|6349.5|6346.7|6351.9|6349.1|6349.5|6346.7|8
1614682580000|2021-03-02 10:56:20|6349|6346.2|6348.4|6345.6|6349|6346.2|6348.4|6345.6|2
1614682590000|2021-03-02 10:56:30|6347.4|6344.6|6346.4|6343.6|6347.4|6344.6|6345.5|6342.7|13
1614682600000|2021-03-02 10:56:40|6346.9|6344.1|6345.4|6342.6|6346.9|6344.1|6345.4|6342.6|9
1614682610000|2021-03-02 10:56:50|6345.9|6343.1|6346|6343.2|6346.4|6343.6|6345.9|6343.1|1
1614682620000|2021-03-02 10:57:00|6346.4|6343.6|6343.9|6341.1|6346.4|6343.6|6343.4|6340.6|24
1614682630000|2021-03-02 10:57:10|6343.4|6340.6|6345.4|6342.6|6345.4|6342.6|6343.4|6340.6|6
1614682640000|2021-03-02 10:57:20|6345.3|6342.5|6344.9|6342.1|6345.3|6342.5|6344.4|6341.6|2
1614682650000|2021-03-02 10:57:30|6344.8|6342|6344.8|6342|6344.9|6342.1|6343.9|6341.1|0
1614682660000|2021-03-02 10:57:40|6345.3|6342.5|6345|6342.2|6345.4|6342.6|6344.9|6342.1|1
1614682670000|2021-03-02 10:57:50|6345.4|6342.6|6344|6341.2|6345.4|6342.6|6343.4|6340.6|18
1614682680000|2021-03-02 10:58:00|6343.9|6341.1|6343.4|6340.6|6344.4|6341.6|6343.4|6340.6|13
1614682690000|2021-03-02 10:58:10|6343.8|6341|6344.4|6341.6|6344.4|6341.6|6343.8|6341|0
1614682700000|2021-03-02 10:58:20|6343.4|6340.6|6343.9|6341.1|6344.4|6341.6|6343.4|6340.6|1
1614682710000|2021-03-02 10:58:30|6343.4|6340.6|6344.4|6341.6|6344.4|6341.6|6343.4|6340.6|2
1614682720000|2021-03-02 10:58:40|6344|6341.2|6343.4|6340.6|6344|6341.2|6343.4|6340.6|1
1614682730000|2021-03-02 10:58:50|6343.8|6341|6344.8|6342|6345.8|6343|6343.8|6341|8
1614682740000|2021-03-02 10:59:00|6344.9|6342.1|6345.8|6343|6345.8|6343|6344.9|6342.1|1
1614682750000|2021-03-02 10:59:10|6345.4|6342.6|6346.3|6343.5|6346.3|6343.5|6345.4|6342.6|3
1614682760000|2021-03-02 10:59:20|6346.4|6343.6|6347.4|6344.6|6348.9|6346.1|6346.4|6343.6|51
1614682770000|2021-03-02 10:59:30|6347|6344.2|6347|6344.2|6347.4|6344.6|6346.9|6344.1|0
1614682780000|2021-03-02 10:59:40|6347.4|6344.6|6345.4|6342.6|6347.4|6344.6|6344.9|6342.1|51
1614682790000|2021-03-02 10:59:50|6344.5|6341.7|6344.8|6342|6344.8|6342|6343.4|6340.6|11
1614682800000|2021-03-02 11:00:00|6344.4|6341.6|6343.4|6340.6|6345.4|6342.6|6343.4|6340.6|22
1614682810000|2021-03-02 11:00:10|6343.7|6340.9|6343.9|6341.1|6343.9|6341.1|6343.4|6340.6|1
1614682820000|2021-03-02 11:00:20|6343.4|6340.6|6341.8|6339|6343.8|6341|6341|6338.2|20
1614682830000|2021-03-02 11:00:30|6341.9|6339.1|6342.8|6340|6342.8|6340|6341.9|6339.1|1
1614682840000|2021-03-02 11:00:40|6342.4|6339.6|6343.8|6341|6343.8|6341|6341.9|6339.1|32
1614682850000|2021-03-02 11:00:50|6343.4|6340.6|6343.8|6341|6343.8|6341|6343.4|6340.6|1
1614682860000|2021-03-02 11:01:00|6343.9|6341.1|6344.8|6342|6345.4|6342.6|6343.9|6341.1|18
1614682870000|2021-03-02 11:01:10|6345.2|6342.4|6347.8|6345|6347.8|6345|6345.2|6342.4|50
1614682880000|2021-03-02 11:01:20|6348.3|6345.5|6349.9|6347.1|6350.3|6347.5|6347.8|6345|139
1614682890000|2021-03-02 11:01:30|6349.8|6347|6350.9|6348.1|6351.4|6348.6|6349.8|6347|72
1614682900000|2021-03-02 11:01:40|6350.4|6347.6|6349.8|6347|6350.4|6347.6|6349.3|6346.5|2
1614682910000|2021-03-02 11:01:50|6350.2|6347.4|6351.2|6348.4|6351.2|6348.4|6349.3|6346.5|74
1614682920000|2021-03-02 11:02:00|6351.4|6348.6|6352.8|6350|6352.8|6350|6350.9|6348.1|12
1614682930000|2021-03-02 11:02:10|6352.4|6349.6|6350.8|6348|6352.4|6349.6|6350.5|6347.7|15
1614682940000|2021-03-02 11:02:20|6350.4|6347.6|6350.8|6348|6351.3|6348.5|6350.4|6347.6|2
1614682950000|2021-03-02 11:02:30|6349.8|6347|6349.8|6347|6349.8|6347|6348.4|6345.6|16
1614682960000|2021-03-02 11:02:40|6349.4|6346.6|6348.8|6346|6350.8|6348|6348.8|6346|4
1614682970000|2021-03-02 11:02:50|6349.2|6346.4|6347.8|6345|6349.8|6347|6347.8|6345|105
1614682980000|2021-03-02 11:03:00|6348.2|6345.4|6347.4|6344.6|6348.4|6345.6|6347.4|6344.6|35
1614682990000|2021-03-02 11:03:10|6347.9|6345.1|6344.9|6342.1|6348.4|6345.6|6344.4|6341.6|8
1614683000000|2021-03-02 11:03:20|6345.4|6342.6|6348.8|6346|6348.8|6346|6345.4|6342.6|20
1614683010000|2021-03-02 11:03:30|6348.4|6345.6|6348.9|6346.1|6349.3|6346.5|6348.4|6345.6|1
1614683020000|2021-03-02 11:03:40|6348.8|6346|6348.3|6345.5|6349.3|6346.5|6347.9|6345.1|7
1614683030000|2021-03-02 11:03:50|6348.4|6345.6|6349|6346.2|6349.3|6346.5|6348.4|6345.6|19
1614683040000|2021-03-02 11:04:00|6348.9|6346.1|6349.9|6347.1|6349.9|6347.1|6348.4|6345.6|4
1614683050000|2021-03-02 11:04:10|6350.4|6347.6|6351.4|6348.6|6351.9|6349.1|6350.4|6347.6|1
1614683060000|2021-03-02 11:04:20|6351|6348.2|6350.9|6348.1|6351.4|6348.6|6350.4|6347.6|3
1614683070000|2021-03-02 11:04:30|6351.3|6348.5|6353.9|6351.1|6354.3|6351.5|6351.3|6348.5|82
1614683080000|2021-03-02 11:04:40|6353.8|6351|6353.4|6350.6|6353.8|6351|6352.8|6350|9
1614683090000|2021-03-02 11:04:50|6353.8|6351|6352.9|6350.1|6353.8|6351|6352.9|6350.1|1
1614683100000|2021-03-02 11:05:00|6352.8|6350|6352.2|6349.4|6352.8|6350|6350.4|6347.6|53
1614683110000|2021-03-02 11:05:10|6352.4|6349.6|6352.8|6350|6353.4|6350.6|6351.8|6349|4
1614683120000|2021-03-02 11:05:20|6352.4|6349.6|6351.9|6349.1|6352.4|6349.6|6351.9|6349.1|7
1614683130000|2021-03-02 11:05:30|6351.8|6349|6353.9|6351.1|6354.8|6352|6351.8|6349|7
1614683140000|2021-03-02 11:05:40|6353.4|6350.6|6352.9|6350.1|6353.4|6350.6|6352.9|6350.1|4
1614683150000|2021-03-02 11:05:50|6352.5|6349.7|6349.9|6347.1|6352.5|6349.7|6349.9|6347.1|3
1614683160000|2021-03-02 11:06:00|6349.4|6346.6|6349.4|6346.6|6349.9|6347.1|6348.4|6345.6|7
1614683170000|2021-03-02 11:06:10|6349|6346.2|6348.4|6345.6|6349.4|6346.6|6348.3|6345.5|14
1614683180000|2021-03-02 11:06:20|6347.9|6345.1|6349.9|6347.1|6349.9|6347.1|6347.4|6344.6|17
1614683190000|2021-03-02 11:06:30|6349.4|6346.6|6348.4|6345.6|6349.8|6347|6348.4|6345.6|4
1614683200000|2021-03-02 11:06:40|6348.5|6345.7|6348.4|6345.6|6349.4|6346.6|6348.4|6345.6|3
1614683210000|2021-03-02 11:06:50|6348.9|6346.1|6348.9|6346.1|6349.3|6346.5|6348.9|6346.1|6
1614683220000|2021-03-02 11:07:00|6348.5|6345.7|6347.5|6344.7|6348.8|6346|6347.5|6344.7|2
1614683230000|2021-03-02 11:07:10|6347.9|6345.1|6348.4|6345.6|6348.4|6345.6|6347.9|6345.1|0
1614683240000|2021-03-02 11:07:20|6348|6345.2|6347.4|6344.6|6348.4|6345.6|6347.4|6344.6|1
1614683260000|2021-03-02 11:07:40|6346.4|6343.6|6346.9|6344.1|6346.9|6344.1|6346.4|6343.6|5
1614683270000|2021-03-02 11:07:50|6347.3|6344.5|6347.4|6344.6|6347.4|6344.6|6347.3|6344.5|0
1614683280000|2021-03-02 11:08:00|6348.8|6346|6349.8|6347|6349.8|6347|6348.8|6346|1
1614683290000|2021-03-02 11:08:10|6349.4|6346.6|6349|6346.2|6349.4|6346.6|6348.9|6346.1|0
1614683310000|2021-03-02 11:08:30|6348.9|6346.1|6347.4|6344.6|6348.9|6346.1|6347.4|6344.6|6
1614683320000|2021-03-02 11:08:40|6347.8|6345|6348.4|6345.6|6348.4|6345.6|6347.4|6344.6|19
1614683330000|2021-03-02 11:08:50|6348.8|6346|6348.5|6345.7|6348.8|6346|6348.5|6345.7|5
1614683340000|2021-03-02 11:09:00|6348.4|6345.6|6348.3|6345.5|6348.4|6345.6|6347.9|6345.1|2
1614683350000|2021-03-02 11:09:10|6348.4|6345.6|6346.4|6343.6|6348.4|6345.6|6346.4|6343.6|10
1614683360000|2021-03-02 11:09:20|6346.5|6343.7|6346.4|6343.6|6347.3|6344.5|6345.5|6342.7|12
1614683370000|2021-03-02 11:09:30|6346.3|6343.5|6345.9|6343.1|6346.3|6343.5|6345.4|6342.6|6
1614683380000|2021-03-02 11:09:40|6345.4|6342.6|6345.9|6343.1|6346.3|6343.5|6344.5|6341.7|14
1614683390000|2021-03-02 11:09:50|6345.5|6342.7|6346.4|6343.6|6346.4|6343.6|6345.4|6342.6|1
1614683400000|2021-03-02 11:10:00|6347.4|6344.6|6349.4|6346.6|6349.4|6346.6|6347.4|6344.6|22
1614683410000|2021-03-02 11:10:10|6350.3|6347.5|6349.4|6346.6|6350.3|6347.5|6349.4|6346.6|3
1614683420000|2021-03-02 11:10:20|6348.9|6346.1|6348|6345.2|6348.9|6346.1|6347.9|6345.1|48
1614683430000|2021-03-02 11:10:30|6347.9|6345.1|6348.9|6346.1|6349.4|6346.6|6347.9|6345.1|4
1614683440000|2021-03-02 11:10:40|6348.5|6345.7|6347.4|6344.6|6349.4|6346.6|6347.4|6344.6|18
1614683450000|2021-03-02 11:10:50|6346.9|6344.1|6345.9|6343.1|6346.9|6344.1|6345.9|6343.1|6
1614683460000|2021-03-02 11:11:00|6346|6343.2|6344.9|6342.1|6346|6343.2|6344.9|6342.1|6
1614683470000|2021-03-02 11:11:10|6344.5|6341.7|6343.4|6340.6|6344.9|6342.1|6342.9|6340.1|280
1614683480000|2021-03-02 11:11:20|6344.3|6341.5|6344|6341.2|6344.4|6341.6|6344|6341.2|13
1614683490000|2021-03-02 11:11:30|6344.4|6341.6|6344|6341.2|6344.8|6342|6344|6341.2|0
1614683500000|2021-03-02 11:11:40|6343.5|6340.7|6343.4|6340.6|6343.5|6340.7|6343.4|6340.6|0
1614683510000|2021-03-02 11:11:50|6343.9|6341.1|6345.9|6343.1|6345.9|6343.1|6343.9|6341.1|26
1614683520000|2021-03-02 11:12:00|6346|6343.2|6345.4|6342.6|6347.4|6344.6|6345.4|6342.6|13
1614683530000|2021-03-02 11:12:10|6345.8|6343|6346.4|6343.6|6346.9|6344.1|6345.8|6343|0
1614683560000|2021-03-02 11:12:40|6345.4|6342.6|6345.9|6343.1|6345.9|6343.1|6345.4|6342.6|6
1614683570000|2021-03-02 11:12:50|6346.4|6343.6|6345.8|6343|6346.4|6343.6|6345.8|6343|1
1614683580000|2021-03-02 11:13:00|6345.4|6342.6|6343.4|6340.6|6345.4|6342.6|6342.9|6340.1|3
1614683590000|2021-03-02 11:13:10|6343.5|6340.7|6344.4|6341.6|6344.9|6342.1|6343.5|6340.7|12
1614683600000|2021-03-02 11:13:20|6344|6341.2|6344.4|6341.6|6344.8|6342|6343.9|6341.1|1
1614683610000|2021-03-02 11:13:30|||||||||1
1614683620000|2021-03-02 11:13:40|6344.8|6342|6343.9|6341.1|6344.8|6342|6343.9|6341.1|1
1614683630000|2021-03-02 11:13:50|6344.3|6341.5|6342.8|6340|6344.3|6341.5|6342.4|6339.6|7
1614683640000|2021-03-02 11:14:00|6342.4|6339.6|6341.5|6338.7|6342.4|6339.6|6341.5|6338.7|3
1614683650000|2021-03-02 11:14:10|6341.4|6338.6|6343.9|6341.1|6343.9|6341.1|6341.4|6338.6|22
1614683660000|2021-03-02 11:14:20|6344.3|6341.5|6344.8|6342|6344.8|6342|6343.4|6340.6|17
1614683670000|2021-03-02 11:14:30|6344.9|6342.1|6345.8|6343|6346.4|6343.6|6344.9|6342.1|26
1614683680000|2021-03-02 11:14:40|6345.4|6342.6|6345.3|6342.5|6345.4|6342.6|6344.5|6341.7|15
1614683690000|2021-03-02 11:14:50|||||||||1
1614683700000|2021-03-02 11:15:00|6344.4|6341.6|6344.3|6341.5|6344.8|6342|6343.4|6340.6|40
1614683710000|2021-03-02 11:15:10|6344.8|6342|6344.8|6342|6344.8|6342|6344.4|6341.6|4
1614683720000|2021-03-02 11:15:20|6344.4|6341.6|6344.9|6342.1|6345.3|6342.5|6344.4|6341.6|14
1614683730000|2021-03-02 11:15:30|6344.8|6342|6344.8|6342|6344.8|6342|6344.8|6342|0
1614683740000|2021-03-02 11:15:40|6344.4|6341.6|6342.3|6339.5|6344.4|6341.6|6341.8|6339|21
1614683760000|2021-03-02 11:16:00|6342.4|6339.6|6343.8|6341|6344.2|6341.4|6342.4|6339.6|20
1614683770000|2021-03-02 11:16:10|6343.4|6340.6|6343.4|6340.6|6344.3|6341.5|6342.4|6339.6|11
1614683780000|2021-03-02 11:16:20|6343.8|6341|6343.8|6341|6344.4|6341.6|6343.4|6340.6|14
1614683790000|2021-03-02 11:16:30|6343.4|6340.6|6343.8|6341|6343.8|6341|6343.4|6340.6|1
1614683800000|2021-03-02 11:16:40|6343.4|6340.6|6343.8|6341|6343.9|6341.1|6343.4|6340.6|5
1614683810000|2021-03-02 11:16:50|6343.6|6340.8|6339.4|6336.6|6343.6|6340.8|6339.4|6336.6|18
1614683820000|2021-03-02 11:17:00|6338.9|6336.1|6339.3|6336.5|6339.4|6336.6|6338.9|6336.1|33
1614683830000|2021-03-02 11:17:10|6339.4|6336.6|6340.9|6338.1|6340.9|6338.1|6339.4|6336.6|22
1614683840000|2021-03-02 11:17:20|6341.4|6338.6|6341.9|6339.1|6342.3|6339.5|6341.4|6338.6|11
1614683850000|2021-03-02 11:17:30|6342.4|6339.6|6340.9|6338.1|6342.4|6339.6|6340.4|6337.6|19
1614683860000|2021-03-02 11:17:40|6341.4|6338.6|6341.9|6339.1|6342.9|6340.1|6341.4|6338.6|10
1614683870000|2021-03-02 11:17:50|6341.4|6338.6|6341.8|6339|6341.9|6339.1|6341.4|6338.6|6
1614683880000|2021-03-02 11:18:00|6341.4|6338.6|6341.4|6338.6|6341.8|6339|6341.4|6338.6|5
1614683890000|2021-03-02 11:18:10|6341.3|6338.5|6340.4|6337.6|6341.4|6338.6|6340.4|6337.6|8
1614683900000|2021-03-02 11:18:20|6341.3|6338.5|6341.3|6338.5|6341.3|6338.5|6341.3|6338.5|4
1614683910000|2021-03-02 11:18:30|6341.4|6338.6|6341.4|6338.6|6341.4|6338.6|6341.4|6338.6|1
1614683920000|2021-03-02 11:18:40|6342.6|6339.8|6341.4|6338.6|6342.8|6340|6341.4|6338.6|18
1614683930000|2021-03-02 11:18:50|6342.3|6339.5|6342.3|6339.5|6342.4|6339.6|6341.4|6338.6|13
1614683940000|2021-03-02 11:19:00|6342.4|6339.6|6343.3|6340.5|6343.3|6340.5|6341.9|6339.1|15
1614683950000|2021-03-02 11:19:10|6342.9|6340.1|6344.3|6341.5|6344.3|6341.5|6342.9|6340.1|1
1614683960000|2021-03-02 11:19:20|6345.2|6342.4|6346.8|6344|6346.8|6344|6345.2|6342.4|2
1614683970000|2021-03-02 11:19:30|6347.2|6344.4|6346.9|6344.1|6347.3|6344.5|6345.9|6343.1|40
1614683980000|2021-03-02 11:19:40|6346.8|6344|6345.8|6343|6346.8|6344|6345.4|6342.6|13
1614683990000|2021-03-02 11:19:50|6345.4|6342.6|6344.8|6342|6345.4|6342.6|6344.4|6341.6|6
1614684000000|2021-03-02 11:20:00|6344.4|6341.6|6345.3|6342.5|6345.3|6342.5|6344.4|6341.6|2
1614684010000|2021-03-02 11:20:10|6346.4|6343.6|6346.4|6343.6|6346.4|6343.6|6346.4|6343.6|2
1614684020000|2021-03-02 11:20:20|6347.2|6344.4|6348.9|6346.1|6348.9|6346.1|6347.2|6344.4|6
1614684030000|2021-03-02 11:20:30|6348.8|6346|6347.4|6344.6|6348.8|6346|6347.4|6344.6|5
1614684040000|2021-03-02 11:20:40|6347.8|6345|6347.8|6345|6347.8|6345|6347.8|6345|0
1614684050000|2021-03-02 11:20:50|6347.4|6344.6|6347.4|6344.6|6347.4|6344.6|6347.4|6344.6|0
1614684060000|2021-03-02 11:21:00|6347.3|6344.5|6347.3|6344.5|6347.3|6344.5|6346.4|6343.6|12
1614684070000|2021-03-02 11:21:10|6346.9|6344.1|6344.9|6342.1|6346.9|6344.1|6344.9|6342.1|8
1614684080000|2021-03-02 11:21:20|6344.4|6341.6|6344.3|6341.5|6344.8|6342|6343.4|6340.6|18
1614684090000|2021-03-02 11:21:30|6343.3|6340.5|6343.3|6340.5|6343.3|6340.5|6343.3|6340.5|6
1614684100000|2021-03-02 11:21:40|6342.4|6339.6|6342.4|6339.6|6343.3|6340.5|6342.4|6339.6|11
1614684110000|2021-03-02 11:21:50|6342.9|6340.1|6343.4|6340.6|6343.8|6341|6342.9|6340.1|6
1614684120000|2021-03-02 11:22:00|6342.9|6340.1|6342.8|6340|6343.3|6340.5|6342.8|6340|0
1614684130000|2021-03-02 11:22:10|6342.4|6339.6|6341.4|6338.6|6342.4|6339.6|6341.4|6338.6|23
1614684140000|2021-03-02 11:22:20|6342.3|6339.5|6343.3|6340.5|6343.3|6340.5|6342.3|6339.5|8
1614684150000|2021-03-02 11:22:30|6343.9|6341.1|6344.4|6341.6|6344.4|6341.6|6343.8|6341|1
1614684160000|2021-03-02 11:22:40|6343.9|6341.1|6343.8|6341|6343.9|6341.1|6343.4|6340.6|0
1614684170000|2021-03-02 11:22:50|6344.3|6341.5|6345.4|6342.6|6345.7|6342.9|6344.3|6341.5|6
1614684180000|2021-03-02 11:23:00|6345.9|6343.1|6345.8|6343|6346.3|6343.5|6345.4|6342.6|5
1614684200000|2021-03-02 11:23:20|6345.4|6342.6|6346.3|6343.5|6346.3|6343.5|6345.4|6342.6|1
1614684210000|2021-03-02 11:23:30|6345.9|6343.1|6346.8|6344|6346.9|6344.1|6345.8|6343|14
1614684220000|2021-03-02 11:23:40|6347.3|6344.5|6346.4|6343.6|6347.3|6344.5|6346.4|6343.6|2
1614684230000|2021-03-02 11:23:50|6346.8|6344|6348.4|6345.6|6349.3|6346.5|6346.8|6344|20
1614684240000|2021-03-02 11:24:00|6348.3|6345.5|6352.2|6349.4|6352.2|6349.4|6347.4|6344.6|41
1614684250000|2021-03-02 11:24:10|6351.9|6349.1|6353.3|6350.5|6353.3|6350.5|6351.4|6348.6|8
1614684260000|2021-03-02 11:24:20|6352.8|6350|6354.3|6351.5|6354.3|6351.5|6352.8|6350|16
1614684270000|2021-03-02 11:24:30|6353.9|6351.1|6354.3|6351.5|6354.3|6351.5|6353.4|6350.6|4
1614684280000|2021-03-02 11:24:40|6355.8|6353|6357.8|6355|6359.3|6356.5|6355.8|6353|38
1614684290000|2021-03-02 11:24:50|6357.4|6354.6|6354.8|6352|6358.3|6355.5|6354.8|6352|15
1614684300000|2021-03-02 11:25:00|6354.4|6351.6|6354.4|6351.6|6354.8|6352|6352.4|6349.6|89
1614684310000|2021-03-02 11:25:10|6354.8|6352|6356.4|6353.6|6356.4|6353.6|6354.8|6352|34
1614684320000|2021-03-02 11:25:20|6355.9|6353.1|6355.4|6352.6|6356.4|6353.6|6354.4|6351.6|18
1614684330000|2021-03-02 11:25:30|6355.8|6353|6355.8|6353|6355.9|6353.1|6355.4|6352.6|5
1614684340000|2021-03-02 11:25:40|6356.3|6353.5|6355.9|6353.1|6356.4|6353.6|6355.8|6353|1
1614684350000|2021-03-02 11:25:50|6355.4|6352.6|6353.4|6350.6|6355.4|6352.6|6353.4|6350.6|1
1614684360000|2021-03-02 11:26:00|6353.3|6350.5|6353.9|6351.1|6354.4|6351.6|6351.9|6349.1|9
1614684370000|2021-03-02 11:26:10|6354.4|6351.6|6353.9|6351.1|6354.8|6352|6353.9|6351.1|0
1614684380000|2021-03-02 11:26:20|6354.4|6351.6|6353.9|6351.1|6354.4|6351.6|6353.9|6351.1|1
1614684390000|2021-03-02 11:26:30|6354.4|6351.6|6352.9|6350.1|6354.4|6351.6|6352.4|6349.6|5
1614684400000|2021-03-02 11:26:40|6352.4|6349.6|6351.8|6349|6352.4|6349.6|6351.4|6348.6|4
1614684410000|2021-03-02 11:26:50|6351.4|6348.6|6352.3|6349.5|6352.3|6349.5|6351.4|6348.6|1
1614684420000|2021-03-02 11:27:00|6351.4|6348.6|6350.4|6347.6|6351.8|6349|6350.4|6347.6|28
1614684430000|2021-03-02 11:27:10|6350.8|6348|6348.8|6346|6350.8|6348|6348.8|6346|29
1614684440000|2021-03-02 11:27:20|6349.3|6346.5|6348.3|6345.5|6349.3|6346.5|6347.4|6344.6|5
1614684450000|2021-03-02 11:27:30|6348.4|6345.6|6348.4|6345.6|6348.4|6345.6|6348.4|6345.6|0
1614684460000|2021-03-02 11:27:40|6348.9|6346.1|6347.8|6345|6348.9|6346.1|6347.8|6345|5
1614684470000|2021-03-02 11:27:50|6348.3|6345.5|6348.3|6345.5|6348.3|6345.5|6348.3|6345.5|0
1614684480000|2021-03-02 11:28:00|6349.3|6346.5|6350.8|6348|6350.8|6348|6348.8|6346|17
1614684490000|2021-03-02 11:28:10|6351.3|6348.5|6350.9|6348.1|6352.3|6349.5|6350.9|6348.1|4
1614684500000|2021-03-02 11:28:20|6350.4|6347.6|6350.8|6348|6350.8|6348|6350.4|6347.6|0
1614684510000|2021-03-02 11:28:30|6351.4|6348.6|6352.3|6349.5|6352.3|6349.5|6351.4|6348.6|10
1614684520000|2021-03-02 11:28:40|6352.7|6349.9|6351.8|6349|6352.8|6350|6351.8|6349|0
1614684540000|2021-03-02 11:29:00|6353.3|6350.5|6353.3|6350.5|6353.3|6350.5|6353.3|6350.5|30
1614684550000|2021-03-02 11:29:10|6352.8|6350|6351.8|6349|6353.3|6350.5|6351.8|6349|5
1614684560000|2021-03-02 11:29:20|6351.3|6348.5|6349.8|6347|6351.3|6348.5|6349.3|6346.5|45
1614684570000|2021-03-02 11:29:30|6349.3|6346.5|6350.8|6348|6350.8|6348|6349.3|6346.5|12
1614684580000|2021-03-02 11:29:40|6350.3|6347.5|6351.3|6348.5|6351.3|6348.5|6350.3|6347.5|2
1614684600000|2021-03-02 11:30:00|6350.3|6347.5|6349.4|6346.6|6350.8|6348|6349.4|6346.6|6
1614684610000|2021-03-02 11:30:10|6349.8|6347|6348.3|6345.5|6349.9|6347|6346.3|6343.5|162
1614684620000|2021-03-02 11:30:20|6347.8|6345|6348.3|6345.5|6349.3|6346.5|6347.8|6345|74
1614684630000|2021-03-02 11:30:30|6347.8|6345|6348.8|6346|6349.3|6346.5|6347.8|6345|7
1614684640000|2021-03-02 11:30:40|6349.3|6346.5|6347.8|6345|6349.3|6346.5|6347.8|6345|5
1614684650000|2021-03-02 11:30:50|6348.3|6345.5|6349.8|6347|6349.8|6347|6348.3|6345.5|6
1614684660000|2021-03-02 11:31:00|6350.3|6347.5|6349.8|6347|6351.3|6348.5|6349.3|6346.5|5
1614684670000|2021-03-02 11:31:10|6349.3|6346.5|6348.3|6345.5|6349.3|6346.5|6348.3|6345.5|6
1614684680000|2021-03-02 11:31:20|6349.3|6346.5|6348.3|6345.5|6349.8|6347|6348.3|6345.5|8
1614684690000|2021-03-02 11:31:30|6348.8|6346|6347.8|6345|6348.8|6346|6347.8|6345|16
1614684700000|2021-03-02 11:31:40|6347.3|6344.5|6345.8|6343|6347.3|6344.5|6345.3|6342.5|6
1614684710000|2021-03-02 11:31:50|6346.2|6343.4|6343.4|6340.6|6346.3|6343.5|6343.4|6340.6|7
1614684720000|2021-03-02 11:32:00|6343.3|6340.5|6342.3|6339.5|6343.8|6341|6342.3|6339.5|10
1614684730000|2021-03-02 11:32:10|6341.8|6339|6341.3|6338.5|6341.8|6339|6340.8|6338|14
1614684740000|2021-03-02 11:32:20|6342.3|6339.5|6341.3|6338.5|6342.3|6339.5|6341.3|6338.5|11
1614684750000|2021-03-02 11:32:30|6341.8|6339|6339.3|6336.5|6342.3|6339.5|6339.3|6336.5|25
1614684760000|2021-03-02 11:32:40|6338.8|6336|6338.8|6336|6339.3|6336.5|6337.3|6334.5|10
1614684770000|2021-03-02 11:32:50|6339.3|6336.5|6339.3|6336.5|6340.3|6337.5|6339.3|6336.5|28
1614684780000|2021-03-02 11:33:00|6338.9|6336.1|6339.3|6336.5|6339.3|6336.5|6338.3|6335.5|5
1614684790000|2021-03-02 11:33:10|6338.8|6336|6338.3|6335.5|6339.3|6336.5|6337.3|6334.5|20
1614684800000|2021-03-02 11:33:20|6337.5|6334.7|6337.8|6335|6337.8|6335|6337.3|6334.5|42
1614684810000|2021-03-02 11:33:30|6337.3|6334.5|6339.8|6337|6340.3|6337.5|6337.3|6334.5|20
1614684820000|2021-03-02 11:33:40|6339.3|6336.5|6338.4|6335.6|6339.8|6337|6338.4|6335.6|12
1614684830000|2021-03-02 11:33:50|6338|6335.2|6338.3|6335.5|6338.3|6335.5|6337.3|6334.5|22
1614684840000|2021-03-02 11:34:00|6338.8|6336|6339.3|6336.5|6339.3|6336.5|6338.3|6335.5|3
1614684850000|2021-03-02 11:34:10|6338.8|6336|6339.3|6336.5|6339.8|6337|6338.8|6336|4
1614684860000|2021-03-02 11:34:20|6338.8|6336|6338.8|6336|6339.3|6336.5|6338.3|6335.5|6
1614684870000|2021-03-02 11:34:30|6337.8|6335|6337.9|6335.1|6338.3|6335.5|6337.3|6334.5|6
1614684880000|2021-03-02 11:34:40|6337.3|6334.5|6338.3|6335.5|6338.3|6335.5|6337.3|6334.5|3
1614684890000|2021-03-02 11:34:50|6337.8|6335|6339.3|6336.5|6340.3|6337.5|6337.8|6335|33
1614684900000|2021-03-02 11:35:00|6339.8|6337|6340.8|6338|6340.8|6338|6339.8|6337|10
1614684910000|2021-03-02 11:35:10|6340.3|6337.5|6340.3|6337.5|6340.3|6337.5|6339.3|6336.5|7
1614684920000|2021-03-02 11:35:20|6340.8|6338|6344.8|6342|6344.8|6342|6340.8|6338|11
1614684930000|2021-03-02 11:35:30|6345.3|6342.5|6344.8|6342|6345.8|6343|6344.3|6341.5|2
1614684940000|2021-03-02 11:35:40|6345.3|6342.5|6346.8|6344|6346.8|6344|6345.3|6342.5|1
1614684950000|2021-03-02 11:35:50|6346.3|6343.5|6347.8|6345|6348.3|6345.5|6346.3|6343.5|7
1614684960000|2021-03-02 11:36:00|6348.3|6345.5|6344.8|6342|6348.3|6345.5|6344.4|6341.6|16
1614684970000|2021-03-02 11:36:10|6344.4|6341.6|6342.3|6339.5|6344.8|6342|6342.3|6339.5|7
1614684980000|2021-03-02 11:36:20|6342.8|6340|6340.5|6337.7|6343.3|6340.5|6340.5|6337.7|449
1614684990000|2021-03-02 11:36:30|6340.3|6337.5|6344.3|6341.5|6344.8|6342|6340.3|6337.5|22
1614685000000|2021-03-02 11:36:40|6344.8|6342|6344.8|6342|6345.2|6342.4|6344.3|6341.5|2
1614685010000|2021-03-02 11:36:50|6344.3|6341.5|6342.4|6339.6|6344.3|6341.5|6340|6337.2|400
1614685020000|2021-03-02 11:37:00|6341.9|6339.1|6343.5|6340.7|6343.5|6340.7|6341.9|6339.1|6
1614685030000|2021-03-02 11:37:10|6343.9|6341.1|6343.1|6340.3|6343.9|6341.1|6343.1|6340.3|6
1614685040000|2021-03-02 11:37:20|6342.5|6339.7|6342.5|6339.7|6343.5|6340.7|6342.5|6339.7|4
1614685050000|2021-03-02 11:37:30|6342.1|6339.3|6342.5|6339.7|6342.5|6339.7|6342.1|6339.3|0
1614685060000|2021-03-02 11:37:40|6343.5|6340.7|6342.9|6340.1|6343.5|6340.7|6342.5|6339.7|3
1614685070000|2021-03-02 11:37:50|6342.5|6339.7|6341.6|6338.8|6342.5|6339.7|6341.6|6338.8|0
1614685080000|2021-03-02 11:38:00|6341.5|6338.7|6342|6339.2|6342|6339.2|6341|6338.2|11
1614685090000|2021-03-02 11:38:10|6341.3|6338.5|6342.5|6339.7|6342.9|6340.1|6341.3|6338.5|29
1614685100000|2021-03-02 11:38:20|6342.9|6340.1|6342.9|6340.1|6342.9|6340.1|6342|6339.2|13
1614685110000|2021-03-02 11:38:30|6342.5|6339.7|6342.5|6339.7|6342.9|6340.1|6342.5|6339.7|0
1614685120000|2021-03-02 11:38:40|6342.1|6339.3|6341.9|6339.1|6342.1|6339.3|6341.9|6339.1|0
1614685130000|2021-03-02 11:38:50|6341|6338.2|6341.5|6338.7|6341.5|6338.7|6341|6338.2|1
1614685140000|2021-03-02 11:39:00|6342|6339.2|6340.5|6337.7|6342|6339.2|6340.5|6337.7|10
1614685150000|2021-03-02 11:39:10|6340.1|6337.3|6340.1|6337.3|6340.1|6337.3|6340.1|6337.3|3
1614685160000|2021-03-02 11:39:20|6340.5|6337.7|6341.5|6338.7|6341.5|6338.7|6340.5|6337.7|9
1614685170000|2021-03-02 11:39:30|6341.1|6338.3|6341.5|6338.7|6341.5|6338.7|6341|6338.2|0
1614685180000|2021-03-02 11:39:40|6342|6339.2|6342.4|6339.6|6342.5|6339.7|6342|6339.2|0
1614685190000|2021-03-02 11:39:50|6341.9|6339.1|6342.5|6339.7|6342.5|6339.7|6341.9|6339.1|1
1614685200000|2021-03-02 11:40:00|6342.1|6339.3|6344|6341.2|6344|6341.2|6342.1|6339.3|2
1614685210000|2021-03-02 11:40:10|6344.4|6341.6|6345.5|6342.7|6345.5|6342.7|6343.9|6341.1|2
1614685220000|2021-03-02 11:40:20|6346|6343.2|6347|6344.2|6347.4|6344.6|6346|6343.2|6
1614685230000|2021-03-02 11:40:30|6347.1|6344.3|6348.5|6345.7|6348.9|6346.1|6347.1|6344.3|8
1614685240000|2021-03-02 11:40:40|6348|6345.2|6349.6|6346.8|6350.4|6347.6|6348|6345.2|63
1614685250000|2021-03-02 11:40:50|6348.6|6345.8|6350.9|6348.1|6350.9|6348.1|6348.5|6345.7|2
1614685260000|2021-03-02 11:41:00|6350.1|6347.3|6348.9|6346.1|6350.4|6347.6|6348.9|6346.1|4
1614685270000|2021-03-02 11:41:10|6349.3|6346.5|6347.4|6344.6|6349.4|6346.6|6347|6344.2|4
1614685280000|2021-03-02 11:41:20|6347|6344.2|6348.5|6345.7|6348.9|6346.1|6346.5|6343.7|2
1614685290000|2021-03-02 11:41:30|6349|6346.2|6350.5|6347.7|6350.5|6347.7|6349|6346.2|2
1614685300000|2021-03-02 11:41:40|6349.9|6347.1|6349.5|6346.7|6350.5|6347.7|6349.5|6346.7|7
1614685310000|2021-03-02 11:41:50|6349|6346.2|6348.5|6345.7|6349.4|6346.6|6348.5|6345.7|0
1614685320000|2021-03-02 11:42:00|6348.1|6345.3|6349|6346.2|6349.4|6346.6|6347.5|6344.7|5
1614685330000|2021-03-02 11:42:10|6348.5|6345.7|6348.5|6345.7|6348.5|6345.7|6348.5|6345.7|0
1614685340000|2021-03-02 11:42:20|6348|6345.2|6347.3|6344.5|6348|6345.2|6346.9|6344.1|3
1614685350000|2021-03-02 11:42:30|6347.5|6344.7|6347.5|6344.7|6349|6346.2|6347.5|6344.7|9
1614685360000|2021-03-02 11:42:40|6347.9|6345.1|6348.4|6345.6|6348.4|6345.6|6347.9|6345.1|0
1614685370000|2021-03-02 11:42:50|6348|6345.2|6349|6346.2|6349.4|6346.6|6348|6345.2|3
1614685380000|2021-03-02 11:43:00|6348.5|6345.7|6347.5|6344.7|6348.5|6345.7|6347.5|6344.7|15
1614685390000|2021-03-02 11:43:10|6347.9|6345.1|6347.9|6345.1|6347.9|6345.1|6347.5|6344.7|0
1614685400000|2021-03-02 11:43:20|6347.6|6344.8|6349.4|6346.6|6349.4|6346.6|6347.5|6344.7|6
1614685410000|2021-03-02 11:43:30|6348.9|6346.1|6348.9|6346.1|6349.4|6346.6|6347.5|6344.7|6
1614685420000|2021-03-02 11:43:40|6348.5|6345.7|6348.5|6345.7|6348.5|6345.7|6348|6345.2|0
1614685430000|2021-03-02 11:43:50|6348.1|6345.3|6348.4|6345.6|6348.4|6345.6|6348|6345.2|0
1614685440000|2021-03-02 11:44:00|6348.5|6345.7|6348|6345.2|6348.5|6345.7|6348|6345.2|3
1614685450000|2021-03-02 11:44:10|6348.4|6345.6|6351.9|6349.1|6352.3|6349.5|6348.4|6345.6|528
1614685460000|2021-03-02 11:44:20|6352.3|6349.5|6347.5|6344.7|6352.3|6349.5|6347.5|6344.7|306
1614685470000|2021-03-02 11:44:30|6348.5|6345.7|6347.5|6344.7|6348.5|6345.7|6347.5|6344.7|5
1614685480000|2021-03-02 11:44:40|6346.5|6343.7|6344.5|6341.7|6346.5|6343.7|6344|6341.2|16
1614685490000|2021-03-02 11:44:50|6344|6341.2|6344.5|6341.7|6344.5|6341.7|6343.5|6340.7|12
1614685500000|2021-03-02 11:45:00|6343.9|6341.1|6346|6343.2|6346|6343.2|6343.9|6341.1|12
1614685510000|2021-03-02 11:45:10|6345.5|6342.7|6346.5|6343.7|6346.5|6343.7|6345.5|6342.7|1
1614685520000|2021-03-02 11:45:20|6346.1|6343.3|6344.9|6342.1|6346.1|6343.3|6344.5|6341.7|0
1614685530000|2021-03-02 11:45:30|6345|6342.2|6346.5|6343.7|6347.4|6344.6|6344.5|6341.7|6
1614685540000|2021-03-02 11:45:40|6346.9|6344.1|6346.5|6343.7|6346.9|6344.1|6346.5|6343.7|1
1614685550000|2021-03-02 11:45:50|6346|6343.2|6345.9|6343.1|6346|6343.2|6345.5|6342.7|4
1614685560000|2021-03-02 11:46:00|6345.5|6342.7|6344.5|6341.7|6345.5|6342.7|6344.5|6341.7|3
1614685570000|2021-03-02 11:46:10|6345.1|6342.3|6345.5|6342.7|6345.5|6342.7|6345.1|6342.3|2
1614685580000|2021-03-02 11:46:20|6345|6342.2|6344.5|6341.7|6345.4|6342.6|6344.5|6341.7|4
1614685590000|2021-03-02 11:46:30|6344.4|6341.6|6341.5|6338.7|6344.4|6341.6|6341.5|6338.7|34
1614685600000|2021-03-02 11:46:40|6341.9|6339.1|6341.5|6338.7|6341.9|6339.1|6341.5|6338.7|3
1614685610000|2021-03-02 11:46:50|||||||||1
1614685620000|2021-03-02 11:47:00|6340.6|6337.8|6342.5|6339.7|6342.5|6339.7|6340.5|6337.7|15
1614685630000|2021-03-02 11:47:10|6343.4|6340.6|6342|6339.2|6343.4|6340.6|6341.5|6338.7|5
1614685640000|2021-03-02 11:47:20|6341.5|6338.7|6340.5|6337.7|6341.9|6339.1|6340.5|6337.7|5
1614685650000|2021-03-02 11:47:30|6340.9|6338.1|6340.5|6337.7|6341|6338.2|6340.5|6337.7|3
1614685660000|2021-03-02 11:47:40|6340.4|6337.6|6340|6337.2|6340.4|6337.6|6340|6337.2|1
1614685670000|2021-03-02 11:47:50|6339.6|6336.8|6340|6337.2|6340|6337.2|6339.6|6336.8|2
1614685680000|2021-03-02 11:48:00|6340.4|6337.6|6340.5|6337.7|6341.5|6338.7|6340.4|6337.6|10
1614685690000|2021-03-02 11:48:10|6340.4|6337.6|6339.6|6336.8|6340.4|6337.6|6339.6|6336.8|4
1614685700000|2021-03-02 11:48:20|6339.5|6336.7|6339.9|6337.1|6339.9|6337.1|6339|6336.2|34
1614685710000|2021-03-02 11:48:30|6340|6337.2|6339.9|6337.1|6340|6337.2|6339.5|6336.7|1
1614685720000|2021-03-02 11:48:40|6340.3|6337.5|6341.3|6338.5|6341.3|6338.5|6340.3|6337.5|10
1614685730000|2021-03-02 11:48:50|6340.9|6338.1|6340.9|6338.1|6341.4|6338.6|6340.9|6338.1|18
1614685740000|2021-03-02 11:49:00|6341|6338.2|6343|6340.2|6343|6340.2|6340.5|6337.7|29
1614685750000|2021-03-02 11:49:10|6343.5|6340.7|6343|6340.2|6343.5|6340.7|6343|6340.2|0
1614685760000|2021-03-02 11:49:20|6342.6|6339.8|6342|6339.2|6342.6|6339.8|6341.5|6338.7|14
1614685770000|2021-03-02 11:49:30|6342.4|6339.6|6344|6341.2|6344|6341.2|6342.4|6339.6|3
1614685780000|2021-03-02 11:49:40|6343.9|6341.1|6343.1|6340.3|6343.9|6341.1|6342.5|6339.7|63
1614685790000|2021-03-02 11:49:50|6343.5|6340.7|6343.5|6340.7|6343.5|6340.7|6343.5|6340.7|0
1614685800000|2021-03-02 11:50:00|6343.1|6340.3|6341.5|6338.7|6343.1|6340.3|6341.1|6338.3|12
1614685810000|2021-03-02 11:50:10|6342|6339.2|6341.5|6338.7|6342|6339.2|6341.5|6338.7|14
1614685820000|2021-03-02 11:50:20|6341.9|6339.1|6342|6339.2|6342|6339.2|6341.5|6338.7|1
1614685830000|2021-03-02 11:50:30|6342.5|6339.7|6343|6340.2|6343|6340.2|6342.1|6339.3|2
1614685840000|2021-03-02 11:50:40|6343.5|6340.7|6343.5|6340.7|6343.5|6340.7|6343.5|6340.7|1
1614685850000|2021-03-02 11:50:50|6343.6|6340.8|6343.9|6341.1|6344.1|6341.3|6343|6340.2|32
1614685860000|2021-03-02 11:51:00|6344|6341.2|6345.5|6342.7|6345.5|6342.7|6344|6341.2|66
1614685870000|2021-03-02 11:51:10|6345.1|6342.3|6345|6342.2|6345.1|6342.3|6344.5|6341.7|8
1614685880000|2021-03-02 11:51:20|6344.5|6341.7|6348.5|6345.7|6348.5|6345.7|6344.5|6341.7|104
1614685890000|2021-03-02 11:51:30|6348.9|6346.1|6351|6348.2|6352|6349.2|6348.9|6346.1|101
1614685900000|2021-03-02 11:51:40|6350.6|6347.8|6351.5|6348.7|6351.5|6348.7|6349.5|6346.7|29
1614685910000|2021-03-02 11:51:50|6352|6349.2|6353.9|6351.1|6353.9|6351.1|6352|6349.2|48
1614685920000|2021-03-02 11:52:00|6353.1|6350.3|6354|6351.2|6354.4|6351.6|6352.6|6349.8|97
1614685930000|2021-03-02 11:52:10|6354.4|6351.6|6352.9|6350.1|6354.4|6351.6|6352.5|6349.7|49
1614685940000|2021-03-02 11:52:20|6352.5|6349.7|6351.9|6349.1|6352.5|6349.7|6351.9|6349.1|22
1614685950000|2021-03-02 11:52:30|6351.5|6348.7|6351.9|6349.1|6351.9|6349.1|6351.5|6348.7|8
1614685960000|2021-03-02 11:52:40|6351.5|6348.7|6349.5|6346.7|6351.5|6348.7|6348.6|6345.8|20
1614685970000|2021-03-02 11:52:50|6349.4|6346.6|6349.9|6347.1|6350.4|6347.6|6348.5|6345.7|9
1614685980000|2021-03-02 11:53:00|6349.5|6346.7|6349.4|6346.6|6349.5|6346.7|6348.5|6345.7|2
1614685990000|2021-03-02 11:53:10|6349.1|6346.3|6349.9|6347.1|6350.5|6347.7|6348.5|6345.7|10
1614686000000|2021-03-02 11:53:20|6349.5|6346.7|6348.1|6345.3|6349.9|6347.1|6348.1|6345.3|1
1614686010000|2021-03-02 11:53:30|6347.9|6345.1|6347.9|6345.1|6347.9|6345.1|6347.5|6344.7|1
1614686020000|2021-03-02 11:53:40|6348.3|6345.5|6349.9|6347.1|6350.4|6347.6|6348.3|6345.5|35
1614686030000|2021-03-02 11:53:50|6349.5|6346.7|6348.9|6346.1|6349.9|6347.1|6348.5|6345.7|24
1614686040000|2021-03-02 11:54:00|6348.5|6345.7|6350.4|6347.6|6350.4|6347.6|6348.5|6345.7|7
1614686050000|2021-03-02 11:54:10|6349.9|6347.1|6350.9|6348.1|6350.9|6348.1|6349.5|6346.7|10
1614686060000|2021-03-02 11:54:20|6350.5|6347.7|6350.9|6348.1|6350.9|6348.1|6350.5|6347.7|0
1614686070000|2021-03-02 11:54:30|6350.5|6347.7|6350.9|6348.1|6351.4|6348.6|6350.5|6347.7|6
1614686080000|2021-03-02 11:54:40|6350.5|6347.7|6352.4|6349.6|6352.4|6349.6|6350.5|6347.7|15
1614686090000|2021-03-02 11:54:50|6351.5|6348.7|6352.4|6349.6|6352.5|6349.7|6351.5|6348.7|67
1614686100000|2021-03-02 11:55:00|6352.5|6349.7|6352.5|6349.7|6352.5|6349.7|6351.9|6349.1|3
1614686110000|2021-03-02 11:55:10|6352.3|6349.5|6358|6355.2|6358|6355.2|6351.4|6348.6|180
1614686120000|2021-03-02 11:55:20|6357.6|6354.8|6357.5|6354.7|6360.4|6357.6|6357.5|6354.7|257
1614686130000|2021-03-02 11:55:30|6357|6354.2|6356|6353.2|6357|6354.2|6355.6|6352.8|11
1614686140000|2021-03-02 11:55:40|6355.6|6352.8|6359.1|6356.3|6359.5|6356.7|6354.6|6351.8|148
1614686150000|2021-03-02 11:55:50|6358.9|6356.1|6358.9|6356.1|6360.4|6357.6|6357.9|6355.1|363
1614686160000|2021-03-02 11:56:00|6358.5|6355.7|6356.3|6353.5|6358.5|6355.7|6355.9|6353.1|56
1614686170000|2021-03-02 11:56:10|6355.9|6353.1|6357.4|6354.6|6357.4|6354.6|6353.6|6350.8|89
1614686180000|2021-03-02 11:56:20|6357.5|6354.7|6355.9|6353.1|6357.5|6354.7|6355.9|6353.1|4
1614686190000|2021-03-02 11:56:30|6355.5|6352.7|6357.4|6354.6|6357.4|6354.6|6355.5|6352.7|9
1614686200000|2021-03-02 11:56:40|6357.9|6355.1|6357.5|6354.7|6358.4|6355.6|6357.5|6354.7|44
1614686210000|2021-03-02 11:56:50|6357.9|6355.1|6358.5|6355.7|6358.5|6355.7|6357.5|6354.7|35
1614686220000|2021-03-02 11:57:00|6358|6355.2|6358.4|6355.6|6358.4|6355.6|6357.5|6354.7|45
1614686230000|2021-03-02 11:57:10|6358.6|6355.8|6361.4|6358.6|6362.3|6359.5|6358.6|6355.8|531
1614686240000|2021-03-02 11:57:20|6361.3|6358.5|6360.9|6358.1|6361.3|6358.5|6360.4|6357.6|4
1614686250000|2021-03-02 11:57:30|6358.6|6355.8|6358.9|6356.1|6358.9|6356.1|6358.4|6355.6|37
1614686260000|2021-03-02 11:57:40|6358.5|6355.7|6356.4|6353.6|6358.5|6355.7|6356.4|6353.6|8
1614686270000|2021-03-02 11:57:50|6355.9|6353.1|6355.4|6352.6|6355.9|6353.1|6354.4|6351.6|10
1614686280000|2021-03-02 11:58:00|6354.6|6351.8|6355.4|6352.6|6355.4|6352.6|6353.9|6351.1|36
1614686290000|2021-03-02 11:58:10|6354.9|6352.1|6357.3|6354.5|6357.3|6354.5|6354.9|6352.1|2
1614686300000|2021-03-02 11:58:20|6356.9|6354.1|6355.5|6352.7|6357.3|6354.5|6355.5|6352.7|6
1614686310000|2021-03-02 11:58:30|6356.3|6353.5|6356.9|6354.1|6356.9|6354.1|6356.3|6353.5|14
1614686320000|2021-03-02 11:58:40|6355.6|6352.8|6354.9|6352.1|6355.6|6352.8|6354.5|6351.7|17
1614686330000|2021-03-02 11:58:50|6354.5|6351.7|6354|6351.2|6354.9|6352.1|6354|6351.2|4
1614686340000|2021-03-02 11:59:00|6353.9|6351.1|6353.9|6351.1|6353.9|6351.1|6353.5|6350.7|5
1614686350000|2021-03-02 11:59:10|6354.4|6351.6|6354|6351.2|6354.5|6351.7|6354|6351.2|3
1614686360000|2021-03-02 11:59:20|6354.5|6351.7|6354.9|6352.1|6354.9|6352.1|6354.5|6351.7|2
1614686370000|2021-03-02 11:59:30|6354.5|6351.7|6353.9|6351.1|6354.5|6351.7|6353.5|6350.7|0
1614686380000|2021-03-02 11:59:40|6353.5|6350.7|6351.5|6348.7|6353.5|6350.7|6351.5|6348.7|11
1614686390000|2021-03-02 11:59:50|6351|6348.2|6352.9|6350.1|6352.9|6350.1|6351|6348.2|7
1614686400000|2021-03-02 12:00:00|6352.5|6349.7|6352|6349.2|6352.9|6350.1|6351.9|6349.1|4
1614686410000|2021-03-02 12:00:10|6351.5|6348.7|6351.4|6348.6|6351.5|6348.7|6351.4|6348.6|0
1614686420000|2021-03-02 12:00:20|6351.5|6348.7|6351.5|6348.7|6351.5|6348.7|6350.5|6347.7|7
1614686430000|2021-03-02 12:00:30|6351.9|6349.1|6351|6348.2|6351.9|6349.1|6350.9|6348.1|18
1614686440000|2021-03-02 12:00:40|6351.4|6348.6|6351.4|6348.6|6351.4|6348.6|6350.5|6347.7|3
1614686450000|2021-03-02 12:00:50|6352.2|6349.4|6352.6|6349.8|6353.8|6351|6352.2|6349.4|10
1614686460000|2021-03-02 12:01:00|6352.4|6349.6|6352.4|6349.6|6352.4|6349.6|6351.9|6349.1|10
1614686470000|2021-03-02 12:01:10|6352.3|6349.5|6349.5|6346.7|6352.3|6349.5|6349.5|6346.7|38
1614686480000|2021-03-02 12:01:20|6349.9|6347.1|6349.9|6347.1|6349.9|6347.1|6349.9|6347.1|5
1614686490000|2021-03-02 12:01:30|6350.4|6347.6|6350.3|6347.5|6351.4|6348.6|6349.9|6347.1|12
1614686500000|2021-03-02 12:01:40|6349.9|6347.1|6349.9|6347.1|6350.4|6347.6|6349.9|6347.1|0
1614686510000|2021-03-02 12:01:50|6350.3|6347.5|6350.9|6348.1|6351.3|6348.5|6350.3|6347.5|10
1614686520000|2021-03-02 12:02:00|6350.5|6347.7|6348.4|6345.6|6350.9|6348.1|6347.5|6344.7|79
1614686530000|2021-03-02 12:02:10|6348.5|6345.7|6347.5|6344.7|6348.9|6346.1|6347.4|6344.6|49
1614686540000|2021-03-02 12:02:20|6347|6344.2|6342.5|6339.7|6347|6344.2|6342.1|6339.3|1224
1614686550000|2021-03-02 12:02:30|6342.6|6339.8|6343|6340.2|6344.5|6341.7|6342.6|6339.8|56
1614686560000|2021-03-02 12:02:40|6342.6|6339.8|6342.5|6339.7|6342.6|6339.8|6341.6|6338.8|15
1614686570000|2021-03-02 12:02:50|6342|6339.2|6341.1|6338.3|6342|6339.2|6340.6|6337.8|3
1614686580000|2021-03-02 12:03:00|6341.5|6338.7|6344|6341.2|6344.5|6341.7|6341.1|6338.3|38
1614686590000|2021-03-02 12:03:10|6344.1|6341.3|6344.1|6341.3|6344.5|6341.7|6344|6341.2|4
1614686600000|2021-03-02 12:03:20|6343.6|6340.8|6346.1|6343.3|6346.5|6343.7|6343.6|6340.8|70
1614686610000|2021-03-02 12:03:30|6346.5|6343.7|6346.5|6343.7|6347.5|6344.7|6346.1|6343.3|5
1614686620000|2021-03-02 12:03:40|6346.1|6343.3|6347.5|6344.7|6347.5|6344.7|6346.1|6343.3|37
1614686630000|2021-03-02 12:03:50|6347.9|6345.1|6347.5|6344.7|6348.4|6345.6|6347.5|6344.7|3
1614686640000|2021-03-02 12:04:00|6347.9|6345.1|6349.5|6346.7|6349.9|6347.1|6347.5|6344.7|53
1614686650000|2021-03-02 12:04:10|6348.9|6346.1|6350.1|6347.3|6350.5|6347.7|6348.9|6346.1|3
1614686660000|2021-03-02 12:04:20|6350.4|6347.6|6350.5|6347.7|6350.5|6347.7|6350|6347.2|1
1614686670000|2021-03-02 12:04:30|6350|6347.2|6349.5|6346.7|6350|6347.2|6349.5|6346.7|2
1614686680000|2021-03-02 12:04:40|6349.9|6347.1|6350|6347.2|6350|6347.2|6349.9|6347.1|0
1614686690000|2021-03-02 12:04:50|6350.5|6347.7|6350.5|6347.7|6350.5|6347.7|6350.1|6347.3|2
1614686700000|2021-03-02 12:05:00|6350.6|6347.8|6355.4|6352.6|6355.7|6352.9|6350.6|6347.8|683
1614686710000|2021-03-02 12:05:10|6356.2|6353.4|6356.3|6353.5|6357.9|6355.1|6355.9|6353.1|107
1614686720000|2021-03-02 12:05:20|6355.9|6353.1|6355.4|6352.6|6355.9|6353.1|6354.9|6352.1|2
1614686730000|2021-03-02 12:05:30|6355.8|6353|6354.9|6352.1|6355.8|6353|6354.9|6352.1|1
1614686740000|2021-03-02 12:05:40|6355.3|6352.5|6357.3|6354.5|6357.3|6354.5|6355.3|6352.5|18
1614686750000|2021-03-02 12:05:50|6356.9|6354.1|6357.3|6354.5|6357.8|6355|6356.9|6354.1|4
1614686760000|2021-03-02 12:06:00|6356.9|6354.1|6357.3|6354.5|6357.3|6354.5|6356.9|6354.1|3
1614686770000|2021-03-02 12:06:10|6356.8|6354|6357.3|6354.5|6357.4|6354.6|6356.8|6354|2
1614686780000|2021-03-02 12:06:20|6357.8|6355|6359.2|6356.4|6359.2|6356.4|6357.8|6355|37
1614686790000|2021-03-02 12:06:30|6359.3|6356.5|6358.8|6356|6360.7|6357.9|6358.4|6355.6|12
1614686800000|2021-03-02 12:06:40|6358.5|6355.7|6358.8|6356|6359.3|6356.5|6358.4|6355.6|7
1614686810000|2021-03-02 12:06:50|6358.4|6355.6|6358.8|6356|6358.8|6356|6358.4|6355.6|2
1614686820000|2021-03-02 12:07:00|6359.2|6356.4|6357.9|6355.1|6359.3|6356.5|6357.9|6355.1|11
1614686830000|2021-03-02 12:07:10|6357.4|6354.6|6356.9|6354.1|6358.3|6355.5|6356.9|6354.1|11
1614686840000|2021-03-02 12:07:20|6357.4|6354.6|6358.8|6356|6359.2|6356.4|6357.4|6354.6|17
1614686850000|2021-03-02 12:07:30|6358.4|6355.6|6358.3|6355.5|6358.7|6355.9|6358.3|6355.5|2
1614686860000|2021-03-02 12:07:40|6357.9|6355.1|6356.8|6354|6357.9|6355.1|6355.9|6353.1|8
1614686870000|2021-03-02 12:07:50|6357.3|6354.5|6357.8|6355|6357.8|6355|6356.9|6354.1|3
1614686880000|2021-03-02 12:08:00|6358.3|6355.5|6358.9|6356.1|6359.3|6356.5|6357.9|6355.1|10
1614686890000|2021-03-02 12:08:10|6359.3|6356.5|6359.3|6356.5|6359.3|6356.5|6358.9|6356.1|1
1614686900000|2021-03-02 12:08:20|6358.9|6356.1|6358.9|6356.1|6359.3|6356.5|6358.9|6356.1|1
1614686910000|2021-03-02 12:08:30|6358.3|6355.5|6358.3|6355.5|6359.3|6356.5|6357.9|6355.1|14
1614686920000|2021-03-02 12:08:40|6357.9|6355.1|6357.9|6355.1|6357.9|6355.1|6357.9|6355.1|1
1614686940000|2021-03-02 12:09:00|6357.3|6354.5|6356.3|6353.5|6357.3|6354.5|6355.4|6352.6|9
1614686950000|2021-03-02 12:09:10|6356.8|6354|6356.3|6353.5|6356.9|6354.1|6356.3|6353.5|2
1614686960000|2021-03-02 12:09:20|6357.1|6354.3|6356.9|6354.1|6357.2|6354.4|6356.9|6354.1|25
1614686970000|2021-03-02 12:09:30|6356.7|6353.9|6358.3|6355.5|6358.3|6355.5|6355.9|6353.1|6
1614686980000|2021-03-02 12:09:40|6358.5|6355.7|6357.3|6354.5|6359.3|6356.5|6357.3|6354.5|11
1614686990000|2021-03-02 12:09:50|6356.9|6354.1|6355.9|6353.1|6357.3|6354.5|6355.9|6353.1|0
1614687000000|2021-03-02 12:10:00|||||||||3
1614687010000|2021-03-02 12:10:10|6355.4|6352.6|6357.3|6354.5|6358.3|6355.5|6355.4|6352.6|17
1614687020000|2021-03-02 12:10:20|6358.3|6355.5|6357.4|6354.6|6358.3|6355.5|6357.4|6354.6|5
1614687030000|2021-03-02 12:10:30|6357.8|6355|6361.2|6358.4|6361.2|6358.4|6357.8|6355|52
1614687040000|2021-03-02 12:10:40|6360.8|6358|6360.8|6358|6360.8|6358|6359.9|6357.1|4
1614687050000|2021-03-02 12:10:50|6360.5|6357.7|6360.2|6357.4|6360.5|6357.7|6358.9|6356.1|12
1614687060000|2021-03-02 12:11:00|6359.4|6356.6|6360.3|6357.5|6360.4|6357.6|6359.4|6356.6|4
1614687070000|2021-03-02 12:11:10|6360.4|6357.6|6365.2|6362.4|6365.2|6362.4|6360.4|6357.6|37
1614687080000|2021-03-02 12:11:20|6365.3|6362.5|6366.2|6363.4|6366.2|6363.4|6363.4|6360.6|63
1614687090000|2021-03-02 12:11:30|6365.8|6363|6365.3|6362.5|6367.1|6364.3|6365.3|6362.5|34
1614687100000|2021-03-02 12:11:40|6365.7|6362.9|6364.8|6362|6365.7|6362.9|6364.8|6362|32
1614687110000|2021-03-02 12:11:50|6364.4|6361.6|6364.7|6361.9|6365.3|6362.5|6364.4|6361.6|1
1614687120000|2021-03-02 12:12:00|6364.8|6362|6363.8|6361|6364.8|6362|6362.4|6359.6|9
1614687130000|2021-03-02 12:12:10|6363.7|6360.9|6363.1|6360.3|6363.7|6360.9|6361.8|6359|5
1614687140000|2021-03-02 12:12:20|6363.7|6360.9|6363.7|6360.9|6363.8|6361|6363.3|6360.5|2
1614687150000|2021-03-02 12:12:30|6364.1|6361.3|6363.9|6361.1|6364.3|6361.5|6363.9|6361.1|0
1614687160000|2021-03-02 12:12:40|6364.3|6361.5|6363.2|6360.4|6364.3|6361.5|6362.4|6359.6|14
1614687170000|2021-03-02 12:12:50|6363.7|6360.9|6363.8|6361|6364.3|6361.5|6363.7|6360.9|2
1614687180000|2021-03-02 12:13:00|6363.4|6360.6|6361.8|6359|6363.4|6360.6|6361.8|6359|35
1614687190000|2021-03-02 12:13:10|6362.3|6359.5|6360.4|6357.6|6362.3|6359.5|6360.4|6357.6|3
1614687200000|2021-03-02 12:13:20|6360.3|6357.5|6362.2|6359.4|6362.2|6359.4|6359.3|6356.5|24
1614687210000|2021-03-02 12:13:30|6362.3|6359.5|6361.7|6358.9|6362.3|6359.5|6360.4|6357.6|52
1614687220000|2021-03-02 12:13:40|6361.3|6358.5|6361.7|6358.9|6361.8|6359|6361.3|6358.5|4
1614687230000|2021-03-02 12:13:50|6361.3|6358.5|6359.4|6356.6|6361.3|6358.5|6359.4|6356.6|7
1614687240000|2021-03-02 12:14:00|6359.3|6356.5|6360.8|6358|6360.8|6358|6358.9|6356.1|19
1614687250000|2021-03-02 12:14:10|6361.2|6358.4|6360.8|6358|6362.2|6359.4|6360.8|6358|62
1614687260000|2021-03-02 12:14:20|6361.3|6358.5|6359.5|6356.7|6361.7|6358.9|6359.4|6356.6|252
1614687270000|2021-03-02 12:14:30|6360|6357.2|6360.4|6357.6|6360.4|6357.6|6360|6357.2|1
1614687280000|2021-03-02 12:14:40|6360|6357.2|6360.9|6358.1|6360.9|6358.1|6359.9|6357.1|16
1614687290000|2021-03-02 12:14:50|6360.4|6357.6|6360.5|6357.7|6360.9|6358.1|6360|6357.2|9
1614687300000|2021-03-02 12:15:00|6360|6357.2|6362|6359.2|6362|6359.2|6359|6356.2|13
1614687310000|2021-03-02 12:15:10|6362.4|6359.6|6361.9|6359.1|6363|6360.2|6361.9|6359.1|3
1614687320000|2021-03-02 12:15:20|6361.5|6358.7|6361.5|6358.7|6361.9|6359.1|6360.5|6357.7|4
1614687330000|2021-03-02 12:15:30|6362|6359.2|6362.9|6360.1|6362.9|6360.1|6362|6359.2|2
1614687340000|2021-03-02 12:15:40|6362.5|6359.7|6360.5|6357.7|6362.9|6360.1|6360.5|6357.7|7
1614687350000|2021-03-02 12:15:50|6360.4|6357.6|6363.7|6360.9|6364|6361|6359.5|6356.7|212
1614687360000|2021-03-02 12:16:00|6363.9|6361.1|6363.3|6360.5|6364.3|6361.5|6362.8|6360|28
1614687370000|2021-03-02 12:16:10|6363.2|6360.4|6361.7|6358.9|6363.2|6360.4|6361.3|6358.5|6
1614687380000|2021-03-02 12:16:20|6361.3|6358.5|6362.3|6359.5|6362.3|6359.5|6360.8|6358|15
1614687390000|2021-03-02 12:16:30|6361.9|6359.1|6361.9|6359.1|6362.9|6360.1|6361.4|6358.6|3
1614687400000|2021-03-02 12:16:40|6361.5|6358.7|6361.4|6358.6|6361.5|6358.7|6361.4|6358.6|0
1614687410000|2021-03-02 12:16:50|6360.9|6358.1|6360.3|6357.5|6360.9|6358.1|6359.9|6357.1|0
1614687420000|2021-03-02 12:17:00|6359.9|6357.1|6361.3|6358.5|6361.3|6358.5|6359.3|6356.5|8
1614687430000|2021-03-02 12:17:10|6361.1|6358.3|6360.4|6357.6|6361.3|6358.5|6360.3|6357.5|21
1614687440000|2021-03-02 12:17:20|6360.3|6357.5|6359.9|6357.1|6360.3|6357.5|6359.3|6356.5|2
1614687450000|2021-03-02 12:17:30|6360.3|6357.5|6361.4|6358.6|6361.8|6359|6360.3|6357.5|37
1614687460000|2021-03-02 12:17:40|6361.8|6359|6362.7|6359.9|6362.8|6360|6361.8|6359|0
1614687470000|2021-03-02 12:17:50|6362.8|6360|6363.3|6360.5|6363.3|6360.5|6362.8|6360|2
1614687480000|2021-03-02 12:18:00|6363.1|6360.3|6363.3|6360.5|6363.7|6360.9|6362.3|6359.5|17
1614687490000|2021-03-02 12:18:10|6363.7|6360.9|6363.3|6360.5|6363.7|6360.9|6362.4|6359.6|44
1614687500000|2021-03-02 12:18:20|6363.7|6360.9|6364.3|6361.5|6364.8|6362|6363.7|6360.9|1
1614687510000|2021-03-02 12:18:30|6364.7|6361.9|6363.8|6361|6364.8|6362|6363.8|6361|1
1614687520000|2021-03-02 12:18:40|6363.3|6360.5|6362.9|6360.1|6363.3|6360.5|6362.8|6360|0
1614687540000|2021-03-02 12:19:00|6362.8|6360|6364.2|6361.4|6364.2|6361.4|6362.3|6359.5|4
1614687550000|2021-03-02 12:19:10|6364.7|6361.9|6366.2|6363.4|6366.2|6363.4|6364.7|6361.9|32
1614687560000|2021-03-02 12:19:20|6365.8|6363|6366.3|6363.5|6366.3|6363.5|6365.3|6362.5|20
1614687570000|2021-03-02 12:19:30|6366.7|6363.9|6365.3|6362.5|6367.2|6364.4|6365.3|6362.5|12
1614687580000|2021-03-02 12:19:40|6365.2|6362.4|6364.3|6361.5|6365.2|6362.4|6363.3|6360.5|7
1614687590000|2021-03-02 12:19:50|6363.9|6361.1|6364.3|6361.5|6364.3|6361.5|6363.8|6361|0
1614687600000|2021-03-02 12:20:00|6364.2|6361.4|6366.3|6363.5|6366.3|6363.5|6363.4|6360.6|138
1614687610000|2021-03-02 12:20:10|6365.8|6363|6365.3|6362.5|6365.8|6363|6365.3|6362.5|9
1614687620000|2021-03-02 12:20:20|6366.3|6363.5|6366.3|6363.5|6366.3|6363.5|6366.3|6363.5|1
1614687630000|2021-03-02 12:20:30|6366.2|6363.4|6365.7|6362.9|6366.3|6363.5|6365.7|6362.9|5
1614687640000|2021-03-02 12:20:40|6366.3|6363.5|6366.3|6363.5|6366.3|6363.5|6365.7|6362.9|2
1614687650000|2021-03-02 12:20:50|6365.8|6363|6365.8|6363|6366.3|6363.5|6365.8|6363|22
1614687660000|2021-03-02 12:21:00|6365.7|6362.9|6364.8|6362|6365.7|6362.9|6364.4|6361.6|3
1614687670000|2021-03-02 12:21:10|6364.7|6361.9|6365.3|6362.5|6365.3|6362.5|6364.7|6361.9|0
1614687680000|2021-03-02 12:21:20|6364.9|6362.1|6364.4|6361.6|6364.9|6362.1|6364.4|6361.6|1
1614687690000|2021-03-02 12:21:30|6364.3|6361.5|6363.8|6361|6364.3|6361.5|6363.3|6360.5|1
1614687700000|2021-03-02 12:21:40|6364.3|6361.5|6364.3|6361.5|6364.3|6361.5|6364.3|6361.5|0
1614687710000|2021-03-02 12:21:50|6364.8|6362|6365.2|6362.4|6365.2|6362.4|6364.4|6361.6|4
1614687720000|2021-03-02 12:22:00|6364.8|6362|6365.3|6362.5|6365.3|6362.5|6364.3|6361.5|10
1614687730000|2021-03-02 12:22:10|6365.7|6362.9|6365.7|6362.9|6365.7|6362.9|6365.3|6362.5|1
1614687740000|2021-03-02 12:22:20|6366.3|6363.5|6367.2|6364.4|6367.2|6364.4|6365.8|6363|23
1614687750000|2021-03-02 12:22:30|6367.3|6364.5|6367.3|6364.5|6367.3|6364.5|6367.3|6364.5|4
1614687760000|2021-03-02 12:22:40|6367.4|6364.6|6367.3|6364.5|6368.4|6365.6|6367.3|6364.5|21
1614687780000|2021-03-02 12:23:00|6367.4|6364.6|6367.3|6364.5|6368.2|6365.4|6367.3|6364.5|28
1614687790000|2021-03-02 12:23:10|6368.1|6365.3|6368.8|6366|6368.9|6366.1|6367.4|6364.6|11
1614687800000|2021-03-02 12:23:20|6368.4|6365.6|6369.3|6366.5|6369.3|6366.5|6368.4|6365.6|16
1614687810000|2021-03-02 12:23:30|6369.2|6366.4|6369.2|6366.4|6369.2|6366.4|6368.8|6366|6
1614687820000|2021-03-02 12:23:40|6368.4|6365.6|6367.3|6364.5|6368.4|6365.6|6367.3|6364.5|17
1614687840000|2021-03-02 12:24:00|6367.4|6364.6|6368.3|6365.5|6368.3|6365.5|6367.4|6364.6|8
1614687850000|2021-03-02 12:24:10|6368.4|6365.6|6367.3|6364.5|6368.4|6365.6|6367.3|6364.5|4
1614687860000|2021-03-02 12:24:20|6366.9|6364.1|6365.9|6363.1|6366.9|6364.1|6365.4|6362.6|7
1614687870000|2021-03-02 12:24:30|6365.8|6363|6365.3|6362.5|6365.8|6363|6364.8|6362|0
1614687880000|2021-03-02 12:24:40|6365.9|6363.1|6366.3|6363.5|6366.3|6363.5|6365.9|6363.1|36
1614687890000|2021-03-02 12:24:50|6366.7|6363.9|6367.8|6365|6367.8|6365|6366.7|6363.9|6
1614687900000|2021-03-02 12:25:00|6367.3|6364.5|6367.8|6365|6368.3|6365.5|6367.3|6364.5|2
1614687910000|2021-03-02 12:25:10|6368.3|6365.5|6367.3|6364.5|6369.2|6366.4|6367.3|6364.5|58
1614687920000|2021-03-02 12:25:20|6366.9|6364.1|6367.3|6364.5|6367.3|6364.5|6366.9|6364.1|3
1614687930000|2021-03-02 12:25:30|6366.9|6364.1|6367.3|6364.5|6367.3|6364.5|6366.9|6364.1|1
1614687940000|2021-03-02 12:25:40|6367.2|6364.4|6366.4|6363.6|6367.2|6364.4|6366.4|6363.6|22
1614687950000|2021-03-02 12:25:50|6366.2|6363.4|6365.4|6362.6|6366.2|6363.4|6365.4|6362.6|3
1614687960000|2021-03-02 12:26:00|6365.3|6362.5|6366.7|6363.9|6367.3|6364.5|6365.3|6362.5|89
1614687970000|2021-03-02 12:26:10|6367.3|6364.5|6366.7|6363.9|6367.3|6364.5|6366.3|6363.5|6
1614687980000|2021-03-02 12:26:20|6367.2|6364.4|6368.3|6365.5|6368.3|6365.5|6367.2|6364.4|3
1614687990000|2021-03-02 12:26:30|6367.9|6365.1|6367.9|6365.1|6367.9|6365.1|6367.4|6364.6|3
1614688000000|2021-03-02 12:26:40|6366.4|6363.6|6367.3|6364.5|6367.3|6364.5|6365.4|6362.6|485
1614688010000|2021-03-02 12:26:50|6366.7|6363.9|6366.3|6363.5|6366.7|6363.9|6366.3|6363.5|11
1614688020000|2021-03-02 12:27:00|||||||||2
1614688030000|2021-03-02 12:27:10|6367.3|6364.5|6367.3|6364.5|6367.7|6364.9|6367.3|6364.5|2
1614688040000|2021-03-02 12:27:20|6366.8|6364|6366.8|6364|6366.8|6364|6366.8|6364|5
1614688050000|2021-03-02 12:27:30|6366.3|6363.5|6366.9|6364.1|6367.3|6364.5|6366.3|6363.5|10
1614688060000|2021-03-02 12:27:40|6367.3|6364.5|6366.3|6363.5|6367.3|6364.5|6366.3|6363.5|33
1614688070000|2021-03-02 12:27:50|6366.4|6363.6|6368.3|6365.5|6368.8|6366|6366.4|6363.6|56
1614688080000|2021-03-02 12:28:00|6367.8|6365|6367.3|6364.5|6368.2|6365.4|6367.3|6364.5|2
1614688090000|2021-03-02 12:28:10|6367.7|6364.9|6364.4|6361.6|6367.8|6365|6364.4|6361.6|30
1614688100000|2021-03-02 12:28:20|6364.2|6361.4|6364.8|6362|6364.8|6362|6363.8|6361|75
1614688110000|2021-03-02 12:28:30|6365.3|6362.5|6365.9|6363.1|6365.9|6363.1|6365.3|6362.5|7
1614688120000|2021-03-02 12:28:40|6365.4|6362.6|6364.8|6362|6365.4|6362.6|6364.8|6362|1
1614688130000|2021-03-02 12:28:50|6364.4|6361.6|6364.8|6362|6365.2|6362.4|6363.4|6360.6|7
1614688140000|2021-03-02 12:29:00|6364.4|6361.6|6364.4|6361.6|6364.4|6361.6|6364.4|6361.6|17
1614688150000|2021-03-02 12:29:10|6364.8|6362|6366.9|6364.1|6367.4|6364.6|6364.8|6362|7
1614688160000|2021-03-02 12:29:20|6366.3|6363.5|6367.1|6364.3|6367.1|6364.3|6366.3|6363.5|85
1614688170000|2021-03-02 12:29:30|6367.3|6364.5|6366.9|6364.1|6367.4|6364.6|6366.8|6364|1
1614688180000|2021-03-02 12:29:40|6366.4|6363.6|6366.3|6363.5|6366.8|6364|6366.3|6363.5|0
1614688190000|2021-03-02 12:29:50|6366.4|6363.6|6366.3|6363.5|6366.8|6364|6366.3|6363.5|1
1614688200000|2021-03-02 12:30:00|6366.7|6363.9|6366.9|6364.1|6368.3|6365.5|6366.7|6363.9|4
1614688210000|2021-03-02 12:30:10|6367.3|6364.5|6367.3|6364.5|6367.3|6364.5|6366.4|6363.6|3
1614688220000|2021-03-02 12:30:20|6367.7|6364.9|6367.3|6364.5|6367.7|6364.9|6366.3|6363.5|2
1614688230000|2021-03-02 12:30:30|6367.4|6364.6|6368.4|6365.6|6368.4|6365.6|6367.4|6364.6|1
1614688240000|2021-03-02 12:30:40|6368.3|6365.5|6369.8|6367|6370.2|6367.4|6367.7|6364.9|47
1614688250000|2021-03-02 12:30:50|6369.3|6366.5|6369.2|6366.4|6369.3|6366.5|6368.8|6366|1
1614688260000|2021-03-02 12:31:00|6369.3|6366.5|6368.8|6366|6369.9|6367.1|6368.8|6366|40
1614688270000|2021-03-02 12:31:10|6369.2|6366.4|6368.8|6366|6369.3|6366.5|6368.8|6366|1
1614688280000|2021-03-02 12:31:20|6368.3|6365.5|6367.2|6364.4|6368.3|6365.5|6366.3|6363.5|13
1614688290000|2021-03-02 12:31:30|6367.3|6364.5|6366.3|6363.5|6367.3|6364.5|6366.3|6363.5|16
1614688300000|2021-03-02 12:31:40|6366.2|6363.4|6366.2|6363.4|6366.2|6363.4|6364.4|6361.6|16
1614688310000|2021-03-02 12:31:50|6365.3|6362.5|6365.3|6362.5|6365.3|6362.5|6364.8|6362|2
1614688320000|2021-03-02 12:32:00|6364.8|6362|6363.2|6360.4|6364.8|6362|6362.3|6359.5|8
1614688330000|2021-03-02 12:32:10|6363.3|6360.5|6362.4|6359.6|6363.3|6360.5|6362.4|6359.6|4
1614688340000|2021-03-02 12:32:20|6362.3|6359.5|6362.3|6359.5|6362.8|6360|6362.3|6359.5|7
1614688350000|2021-03-02 12:32:30|6361.8|6359|6362.8|6360|6362.8|6360|6361.8|6359|38
1614688360000|2021-03-02 12:32:40|6363.2|6360.4|6365.3|6362.5|6365.3|6362.5|6363.2|6360.4|37
1614688370000|2021-03-02 12:32:50|6364.8|6362|6364.8|6362|6364.8|6362|6364.8|6362|1
1614688380000|2021-03-02 12:33:00|6364.7|6361.9|6364.3|6361.5|6364.7|6361.9|6364.3|6361.5|0
1614688390000|2021-03-02 12:33:10|6364.8|6362|6365.3|6362.5|6365.8|6363|6364.8|6362|7
1614688400000|2021-03-02 12:33:20|6365.8|6363|6365.8|6363|6365.8|6363|6365.8|6363|0
1614688410000|2021-03-02 12:33:30|6365.3|6362.5|6365.3|6362.5|6365.8|6363|6365.3|6362.5|6
1614688420000|2021-03-02 12:33:40|6365.7|6362.9|6365.7|6362.9|6365.7|6362.9|6365.7|6362.9|7
1614688430000|2021-03-02 12:33:50|6365.8|6363|6365.8|6363|6366.3|6363.5|6365.3|6362.5|14
1614688440000|2021-03-02 12:34:00|6365.3|6362.5|6364.3|6361.5|6365.3|6362.5|6364.3|6361.5|0
1614688450000|2021-03-02 12:34:10|6363.8|6361|6364.8|6362|6365.7|6362.9|6363.3|6360.5|84
1614688460000|2021-03-02 12:34:20|6364.3|6361.5|6365.3|6362.5|6365.3|6362.5|6364.3|6361.5|4
1614688470000|2021-03-02 12:34:30|6364.3|6361.5|6362.8|6360|6364.3|6361.5|6362.8|6360|2
1614688480000|2021-03-02 12:34:40|6363.2|6360.4|6363.7|6360.9|6363.7|6360.9|6362.8|6360|1
1614688490000|2021-03-02 12:34:50|6364.2|6361.4|6363.3|6360.5|6364.2|6361.4|6363.3|6360.5|1
1614688500000|2021-03-02 12:35:00|6363.7|6360.9|6362.3|6359.5|6363.7|6360.9|6362.3|6359.5|10
1614688510000|2021-03-02 12:35:10|6363.3|6360.5|6364.2|6361.4|6364.2|6361.4|6363.3|6360.5|3
1614688530000|2021-03-02 12:35:30|6364.3|6361.5|6364.3|6361.5|6365.3|6362.5|6364.3|6361.5|6
1614688540000|2021-03-02 12:35:40|6365.2|6362.4|6364.3|6361.5|6365.2|6362.4|6364.3|6361.5|10
1614688550000|2021-03-02 12:35:50|6363.4|6360.6|6363.8|6361|6365.3|6362.5|6363.3|6360.5|30
1614688560000|2021-03-02 12:36:00|6364.3|6361.5|6365.2|6362.4|6365.2|6362.4|6364.3|6361.5|1
1614688570000|2021-03-02 12:36:10|6365.3|6362.5|6366.8|6364|6366.8|6364|6365.3|6362.5|5
1614688580000|2021-03-02 12:36:20|6367.2|6364.4|6367.3|6364.5|6367.3|6364.5|6366.8|6364|0
1614688590000|2021-03-02 12:36:30|6367.8|6365|6370.2|6367.4|6370.3|6367.5|6367.8|6365|9
1614688600000|2021-03-02 12:36:40|6370.3|6367.5|6370.8|6368|6370.8|6368|6370.3|6367.5|13
1614688610000|2021-03-02 12:36:50|6371.2|6368.4|6370.8|6368|6372.3|6369.5|6370.3|6367.5|20
1614688620000|2021-03-02 12:37:00|6370.7|6367.9|6370.3|6367.5|6371.2|6368.4|6370.3|6367.5|11
1614688630000|2021-03-02 12:37:10|6369.8|6367|6368.8|6366|6369.8|6367|6368.8|6366|26
1614688640000|2021-03-02 12:37:20|6369.3|6366.5|6368.8|6366|6369.8|6367|6368.8|6366|29
1614688650000|2021-03-02 12:37:30|6369.3|6366.5|6369.3|6366.5|6369.8|6367|6369.3|6366.5|5
1614688660000|2021-03-02 12:37:40|6369.2|6366.4|6371.3|6368.5|6371.7|6368.9|6369.2|6366.4|25
1614688670000|2021-03-02 12:37:50|6371.7|6368.9|6372.2|6369.4|6372.2|6369.4|6371.3|6368.5|2
1614688680000|2021-03-02 12:38:00|6372.3|6369.5|6372.2|6369.4|6372.3|6369.5|6371.3|6368.5|8
1614688690000|2021-03-02 12:38:10|6371.3|6368.5|6375.3|6372.5|6375.3|6372.5|6371.3|6368.5|47
1614688700000|2021-03-02 12:38:20|6375.2|6372.4|6374.7|6371.9|6375.2|6372.4|6374.3|6371.5|5
1614688710000|2021-03-02 12:38:30|6375.1|6372.3|6374.8|6372|6375.3|6372.5|6374.3|6371.5|73
1614688720000|2021-03-02 12:38:40|6374.7|6371.9|6376.3|6373.5|6377.3|6374.5|6374.7|6371.9|215
1614688730000|2021-03-02 12:38:50|6376.2|6373.4|6375.7|6372.9|6376.2|6373.4|6375.3|6372.5|56
1614688740000|2021-03-02 12:39:00|6375.3|6372.5|6375.3|6372.5|6375.7|6372.9|6373.8|6371|30
1614688750000|2021-03-02 12:39:10|6375.7|6372.9|6375.8|6373|6376.3|6373.5|6375.7|6372.9|30
1614688760000|2021-03-02 12:39:20|6375.3|6372.5|6377.3|6374.5|6377.3|6374.5|6375.3|6372.5|109
1614688770000|2021-03-02 12:39:30|6377.8|6375|6377.7|6374.9|6378.2|6375.4|6377.7|6374.9|7
1614688780000|2021-03-02 12:39:40|6377.3|6374.5|6377.8|6375|6378.3|6375.5|6377.3|6374.5|6
1614688790000|2021-03-02 12:39:50|6378.2|6375.4|6377.8|6375|6378.2|6375.4|6377.8|6375|6
1614688800000|2021-03-02 12:40:00|6377.7|6374.9|6377.3|6374.5|6378.3|6375.5|6377.3|6374.5|50
1614688810000|2021-03-02 12:40:10|6377.7|6374.9|6376.7|6373.9|6377.7|6374.9|6376.3|6373.5|2
1614688820000|2021-03-02 12:40:20|6376.3|6373.5|6375.7|6372.9|6376.8|6374|6375.3|6372.5|36
1614688830000|2021-03-02 12:40:30|6375.3|6372.5|6375.3|6372.5|6376.2|6373.4|6375.3|6372.5|30
1614688840000|2021-03-02 12:40:40|6376.1|6373.3|6374.3|6371.5|6376.2|6373.4|6374.3|6371.5|41
1614688850000|2021-03-02 12:40:50|6374.2|6371.4|6375.3|6372.5|6375.3|6372.5|6374.2|6371.4|15
1614688860000|2021-03-02 12:41:00|6375.2|6372.4|6373.8|6371|6375.2|6372.4|6373.8|6371|15
1614688870000|2021-03-02 12:41:10|6374.3|6371.5|6374.3|6371.5|6375.3|6372.5|6374.3|6371.5|18
1614688880000|2021-03-02 12:41:20|6374.8|6372|6374.8|6372|6375.7|6372.9|6374.3|6371.5|15
1614688890000|2021-03-02 12:41:30|6374.3|6371.5|6374.7|6371.9|6374.7|6371.9|6374.3|6371.5|0
1614688900000|2021-03-02 12:41:40|6374.3|6371.5|6374.3|6371.5|6374.8|6372|6374.3|6371.5|4
1614688910000|2021-03-02 12:41:50|6375.3|6372.5|6375.8|6373|6376.1|6373.3|6375.3|6372.5|27
1614688920000|2021-03-02 12:42:00|6375.3|6372.5|6375.3|6372.5|6375.3|6372.5|6375.3|6372.5|2
1614688930000|2021-03-02 12:42:10|6375.7|6372.9|6375.7|6372.9|6376.2|6373.4|6374.3|6371.5|51
1614688940000|2021-03-02 12:42:20|6375.8|6373|6377.3|6374.5|6377.3|6374.5|6375.8|6373|17
1614688950000|2021-03-02 12:42:30|6377.2|6374.4|6376.3|6373.5|6377.3|6374.5|6376.3|6373.5|7
1614688960000|2021-03-02 12:42:40|||||||||2
1614688970000|2021-03-02 12:42:50|6376.2|6373.4|6376.3|6373.5|6377.2|6374.4|6375.3|6372.5|7
1614688980000|2021-03-02 12:43:00|6376.2|6373.4|6375.7|6372.9|6376.2|6373.4|6374.3|6371.5|21
1614688990000|2021-03-02 12:43:10|6375.3|6372.5|6375.8|6373|6375.8|6373|6375.3|6372.5|4
1614689000000|2021-03-02 12:43:20|6376.3|6373.5|6376.7|6373.9|6376.8|6374|6376.3|6373.5|2
1614689010000|2021-03-02 12:43:30|6377.2|6374.4|6378.2|6375.4|6378.2|6375.4|6377.2|6374.4|37
1614689020000|2021-03-02 12:43:40|6377.3|6374.5|6377.2|6374.4|6377.7|6374.9|6376.7|6373.9|17
1614689030000|2021-03-02 12:43:50|6377.6|6374.8|6382.6|6379.8|6383.1|6380.3|6377.6|6374.8|421
1614689040000|2021-03-02 12:44:00|6382.1|6379.3|6382.6|6379.8|6382.7|6379.9|6382.1|6379.3|14
1614689050000|2021-03-02 12:44:10|6382.9|6380.1|6382.6|6379.8|6383.1|6380.3|6382.1|6379.3|16
1614689060000|2021-03-02 12:44:20|6382.5|6379.7|6382.1|6379.3|6382.5|6379.7|6382.1|6379.3|41
1614689070000|2021-03-02 12:44:30|6382.2|6379.4|6383.1|6380.3|6383.1|6380.3|6382.2|6379.4|3
1614689080000|2021-03-02 12:44:40|6383.5|6380.7|6383.2|6380.4|6383.6|6380.8|6383|6380.2|103
1614689090000|2021-03-02 12:44:50|6383.1|6380.3|6382.2|6379.4|6383.1|6380.3|6382.2|6379.4|93
1614689100000|2021-03-02 12:45:00|6382.1|6379.3|6382.1|6379.3|6382.1|6379.3|6381.2|6378.4|8
1614689110000|2021-03-02 12:45:10|6381.1|6378.3|6380.2|6377.4|6381.6|6378.8|6380.2|6377.4|17
1614689120000|2021-03-02 12:45:20|6380.1|6377.3|6380|6377.2|6380.1|6377.3|6380|6377.2|4
1614689130000|2021-03-02 12:45:30|6380.1|6377.3|6378.2|6375.4|6380.1|6377.3|6377.2|6374.4|33
1614689140000|2021-03-02 12:45:40|6379.1|6376.3|6380.6|6377.8|6381|6378.2|6379.1|6376.3|52
1614689150000|2021-03-02 12:45:50|6380.1|6377.3|6380.2|6377.4|6380.6|6377.8|6380.1|6377.3|1
1614689160000|2021-03-02 12:46:00|6380.1|6377.3|6382.1|6379.3|6382.1|6379.3|6380.1|6377.3|8
1614689170000|2021-03-02 12:46:10|6382|6379.2|6382.1|6379.3|6382.1|6379.3|6381.6|6378.8|4
1614689180000|2021-03-02 12:46:20|6381.6|6378.8|6381.6|6378.8|6381.6|6378.8|6381.6|6378.8|1
1614689190000|2021-03-02 12:46:30|6381.7|6378.9|6382.1|6379.3|6382.1|6379.3|6380.4|6377.6|56
1614689200000|2021-03-02 12:46:40|6382.6|6379.8|6382.1|6379.3|6382.7|6379.9|6381.6|6378.8|9
1614689220000|2021-03-02 12:47:00|6383|6380.2|6381.2|6378.4|6383|6380.2|6381.1|6378.3|53
1614689230000|2021-03-02 12:47:10|6381.1|6378.3|6380.2|6377.4|6381.6|6378.8|6380.2|6377.4|14
1614689240000|2021-03-02 12:47:20|6380.7|6377.9|6380.7|6377.9|6381.1|6378.3|6380.7|6377.9|10
1614689250000|2021-03-02 12:47:30|6381.1|6378.3|6380.2|6377.4|6381.1|6378.3|6380.2|6377.4|1
1614689260000|2021-03-02 12:47:40|6380.7|6377.9|6380.1|6377.3|6380.7|6377.9|6379.2|6376.4|91
1614689270000|2021-03-02 12:47:50|6380.2|6377.4|6380.7|6377.9|6380.7|6377.9|6380.2|6377.4|5
1614689280000|2021-03-02 12:48:00|6380.2|6377.4|6380.7|6377.9|6380.7|6377.9|6380.2|6377.4|17
1614689290000|2021-03-02 12:48:10|6380.2|6377.4|6379.2|6376.4|6380.7|6377.9|6379.2|6376.4|3
1614689300000|2021-03-02 12:48:20|6379.3|6376.5|6379.2|6376.4|6379.7|6376.9|6379.2|6376.4|2
1614689310000|2021-03-02 12:48:30|6378.2|6375.4|6378.7|6375.9|6378.7|6375.9|6377.7|6374.9|14
1614689320000|2021-03-02 12:48:40|6378.2|6375.4|6380.7|6377.9|6380.7|6377.9|6378.2|6375.4|16
1614689330000|2021-03-02 12:48:50|6381.2|6378.4|6381.7|6378.9|6381.7|6378.9|6381.2|6378.4|12
1614689340000|2021-03-02 12:49:00|6381.2|6378.4|6381.2|6378.4|6381.7|6378.9|6380.7|6377.9|4
1614689360000|2021-03-02 12:49:20|6382.2|6379.4|6382.7|6379.9|6382.7|6379.9|6382.2|6379.4|5
1614689370000|2021-03-02 12:49:30|6382.2|6379.4|6381.2|6378.4|6382.7|6379.9|6380.7|6377.9|12
1614689380000|2021-03-02 12:49:40|6381.7|6378.9|6381.7|6378.9|6382.7|6379.9|6381.7|6378.9|6
1614689390000|2021-03-02 12:49:50|6381.8|6379|6381.7|6378.9|6382.2|6379.4|6381.2|6378.4|1
1614689400000|2021-03-02 12:50:00|6381.2|6378.4|6380.8|6378|6381.2|6378.4|6380.7|6377.9|3
1614689410000|2021-03-02 12:50:10|6381.2|6378.4|6382.2|6379.4|6382.2|6379.4|6380.8|6378|2
1614689420000|2021-03-02 12:50:20|6381.3|6378.5|6381.2|6378.4|6381.7|6378.9|6381.2|6378.4|18
1614689430000|2021-03-02 12:50:30|6380.2|6377.4|6380.7|6377.9|6380.7|6377.9|6380.2|6377.4|11
1614689440000|2021-03-02 12:50:40|6381.2|6378.4|6381.2|6378.4|6381.2|6378.4|6381.2|6378.4|25
1614689450000|2021-03-02 12:50:50|6382.1|6379.3|6382.2|6379.4|6382.2|6379.4|6381.7|6378.9|28
1614689460000|2021-03-02 12:51:00|6382.3|6379.5|6383.7|6380.9|6383.7|6380.9|6382.3|6379.5|8
1614689470000|2021-03-02 12:51:10|6384.2|6381.4|6383.7|6380.9|6384.2|6381.4|6383.7|6380.9|1
1614689480000|2021-03-02 12:51:20|6383.3|6380.5|6381.2|6378.4|6383.3|6380.5|6381.2|6378.4|8
1614689490000|2021-03-02 12:51:30|6381.7|6378.9|6380.3|6377.5|6381.7|6378.9|6380.3|6377.5|6
1614689500000|2021-03-02 12:51:40|6380.2|6377.4|6382.7|6379.9|6382.7|6379.9|6379.2|6376.4|60
1614689510000|2021-03-02 12:51:50|6383.2|6380.4|6382.7|6379.9|6383.2|6380.4|6382.7|6379.9|6
1614689520000|2021-03-02 12:52:00|6382.2|6379.4|6380.2|6377.4|6382.2|6379.4|6380.2|6377.4|40
1614689530000|2021-03-02 12:52:10|6380.4|6377.6|6380.2|6377.4|6381.2|6378.4|6380.2|6377.4|3
1614689540000|2021-03-02 12:52:20|6379.7|6376.9|6379.7|6376.9|6380.2|6377.4|6379.2|6376.4|2
1614689550000|2021-03-02 12:52:30|6380.2|6377.4|6380.2|6377.4|6380.2|6377.4|6380.2|6377.4|0
1614689560000|2021-03-02 12:52:40|6381.2|6378.4|6383.2|6380.4|6383.2|6380.4|6381.2|6378.4|37
1614689570000|2021-03-02 12:52:50|6383.7|6380.9|6382.7|6379.9|6383.7|6380.9|6382.2|6379.4|7
1614689580000|2021-03-02 12:53:00|6382.2|6379.4|6383.2|6380.4|6383.2|6380.4|6382.2|6379.4|11
1614689590000|2021-03-02 12:53:10|6382.7|6379.9|6382.7|6379.9|6382.7|6379.9|6382.7|6379.9|11
1614689600000|2021-03-02 12:53:20|6382.2|6379.4|6383.2|6380.4|6383.2|6380.4|6382.2|6379.4|21
1614689610000|2021-03-02 12:53:30|6382.2|6379.4|6382.7|6379.9|6382.7|6379.9|6382.2|6379.4|11
1614689620000|2021-03-02 12:53:40|6383.2|6380.4|6383.2|6380.4|6383.2|6380.4|6383.2|6380.4|0
1614689630000|2021-03-02 12:53:50|||||||||2
1614689640000|2021-03-02 12:54:00|6383.1|6380.3|6382.7|6379.9|6383.1|6380.3|6382.2|6379.4|5
1614689650000|2021-03-02 12:54:10|6383.2|6380.4|6383.7|6380.9|6384.2|6381.4|6383.2|6380.4|28
1614689660000|2021-03-02 12:54:20|6383.2|6380.4|6383.7|6380.9|6384.2|6381.4|6383.2|6380.4|1
1614689670000|2021-03-02 12:54:30|6383.2|6380.4|6383.2|6380.4|6383.2|6380.4|6383.2|6380.4|4
1614689690000|2021-03-02 12:54:50|6383.7|6380.9|6384.2|6381.4|6384.2|6381.4|6383.2|6380.4|9
1614689700000|2021-03-02 12:55:00|6383.7|6380.9|6383.2|6380.4|6383.7|6380.9|6383.2|6380.4|6
1614689710000|2021-03-02 12:55:10|6384.2|6381.4|6384.2|6381.4|6384.2|6381.4|6384.2|6381.4|4
1614689720000|2021-03-02 12:55:20|6383.9|6381.1|6386.2|6383.4|6386.2|6383.4|6383.7|6380.9|62
1614689730000|2021-03-02 12:55:30|6386.1|6383.3|6385.2|6382.4|6386.1|6383.3|6385.2|6382.4|2
1614689740000|2021-03-02 12:55:40|6385.1|6382.3|6382.1|6379.3|6385.1|6382.3|6381.2|6378.4|71
1614689750000|2021-03-02 12:55:50|6382.2|6379.4|6383.2|6380.4|6383.6|6380.8|6382.2|6379.4|15
1614689760000|2021-03-02 12:56:00|6383.1|6380.3|6382.2|6379.4|6383.2|6380.4|6382.2|6379.4|3
1614689770000|2021-03-02 12:56:10|6382.1|6379.3|6382.2|6379.4|6382.2|6379.4|6381.2|6378.4|9
1614689780000|2021-03-02 12:56:20|6382.1|6379.3|6382.1|6379.3|6382.1|6379.3|6381.2|6378.4|5
1614689790000|2021-03-02 12:56:30|6382.2|6379.4|6382.6|6379.8|6383.1|6380.3|6382.1|6379.3|6
1614689800000|2021-03-02 12:56:40|6383.2|6380.4|6382.2|6379.4|6383.6|6380.8|6382.2|6379.4|11
1614689810000|2021-03-02 12:56:50|6382.7|6379.9|6384.1|6381.3|6384.1|6381.3|6382.6|6379.8|49
1614689820000|2021-03-02 12:57:00|6383.7|6380.9|6383.7|6380.9|6385.3|6382.5|6383.3|6380.5|21
1614689830000|2021-03-02 12:57:10|6383.3|6380.5|6383.2|6380.4|6383.7|6380.9|6383.2|6380.4|0
1614689840000|2021-03-02 12:57:20|||||||||9
1614689850000|2021-03-02 12:57:30|6383.1|6380.3|6380.6|6377.8|6383.1|6380.3|6380.2|6377.4|60
1614689860000|2021-03-02 12:57:40|6380.2|6377.4|6381.2|6378.4|6381.2|6378.4|6380.2|6377.4|8
1614689870000|2021-03-02 12:57:50|6381.1|6378.3|6380.6|6377.8|6381.2|6378.4|6380.2|6377.4|21
1614689880000|2021-03-02 12:58:00|6379|6376.2|6377.3|6374.5|6379|6376.2|6377.3|6374.5|128
1614689890000|2021-03-02 12:58:10|6377.2|6374.4|6377.2|6374.4|6377.2|6374.4|6376.2|6373.4|35
1614689900000|2021-03-02 12:58:20|6377.3|6374.5|6374.8|6372|6377.3|6374.5|6374.8|6372|79
1614689910000|2021-03-02 12:58:30|6374.7|6371.9|6376.7|6373.9|6376.7|6373.9|6374.3|6371.5|16
1614689920000|2021-03-02 12:58:40|6376.3|6373.5|6378.8|6376|6378.8|6376|6376.3|6373.5|7
1614689930000|2021-03-02 12:58:50|6379.3|6376.5|6379.7|6376.9|6379.7|6376.9|6379.2|6376.4|5
1614689940000|2021-03-02 12:59:00|6379.8|6377|6385.2|6382.4|6385.7|6382.9|6379.8|6377|41
1614689950000|2021-03-02 12:59:10|6385.7|6382.9|6385.2|6382.4|6385.7|6382.9|6385.2|6382.4|30
1614689960000|2021-03-02 12:59:20|6384.2|6381.4|6383.2|6380.4|6384.2|6381.4|6382.8|6380|80
1614689970000|2021-03-02 12:59:30|6383.3|6380.5|6383.8|6381|6383.8|6381|6383.2|6380.4|10
1614689980000|2021-03-02 12:59:40|6383.3|6380.5|6383.2|6380.4|6383.3|6380.5|6382.7|6379.9|4
1614689990000|2021-03-02 12:59:50|6382.7|6379.9|6380.8|6378|6383.2|6380.4|6380.8|6378|39
1614690000000|2021-03-02 13:00:00|6379.8|6377|6383.2|6380.4|6384.2|6381.4|6378.8|6376|79
1614690010000|2021-03-02 13:00:10|6382.3|6379.5|6380.2|6377.4|6382.3|6379.5|6379.7|6376.9|29
1614690020000|2021-03-02 13:00:20|6379.8|6377|6383.2|6380.4|6383.2|6380.4|6379.6|6376.8|24
1614690030000|2021-03-02 13:00:30|6382.7|6379.9|6380.6|6377.8|6383.1|6380.3|6380.2|6377.4|25
1614690040000|2021-03-02 13:00:40|6380.2|6377.4|6381.1|6378.3|6381.2|6378.4|6379.2|6376.4|30
1614690050000|2021-03-02 13:00:50|6380.6|6377.8|6380.2|6377.4|6381.1|6378.3|6380.2|6377.4|9
1614690060000|2021-03-02 13:01:00|6380.1|6377.3|6381.2|6378.4|6382.1|6379.3|6379.2|6376.4|32
1614690070000|2021-03-02 13:01:10|6381.3|6378.5|6383.2|6380.4|6384.1|6381.3|6381.3|6378.5|13
1614690080000|2021-03-02 13:01:20|6382.2|6379.4|6383.3|6380.5|6384.1|6381.3|6382.2|6379.4|58
1614690090000|2021-03-02 13:01:30|6383.2|6380.4|6380.7|6377.9|6384.1|6381.3|6380.7|6377.9|26
1614690100000|2021-03-02 13:01:40|6380.2|6377.4|6383.1|6380.3|6383.1|6380.3|6380.2|6377.4|13
1614690110000|2021-03-02 13:01:50|6383.6|6380.8|6381.6|6378.8|6383.6|6380.8|6381.2|6378.4|15
1614690120000|2021-03-02 13:02:00|6381.2|6378.4|6382.2|6379.4|6383.1|6380.3|6380.6|6377.8|30
1614690130000|2021-03-02 13:02:10|6381.7|6378.9|6380.3|6377.5|6382.2|6379.4|6380.3|6377.5|8
1614690140000|2021-03-02 13:02:20|6379.7|6376.9|6380.1|6377.3|6380.1|6377.3|6378.3|6375.5|42
1614690150000|2021-03-02 13:02:30|6380.2|6377.4|6379.1|6376.3|6380.2|6377.4|6378.2|6375.4|63
1614690160000|2021-03-02 13:02:40|6379.6|6376.8|6379.6|6376.8|6380.2|6377.4|6379.6|6376.8|7
1614690170000|2021-03-02 13:02:50|6379.2|6376.4|6378.6|6375.8|6379.2|6376.4|6378.2|6375.4|7
1614690180000|2021-03-02 13:03:00|6379.1|6376.3|6379.2|6376.4|6380.1|6377.3|6378.6|6375.8|26
1614690190000|2021-03-02 13:03:10|6379.1|6376.3|6374.6|6371.8|6379.1|6376.3|6373.7|6370.9|46
1614690200000|2021-03-02 13:03:20|6375.1|6372.3|6377.6|6374.8|6377.6|6374.8|6375.1|6372.3|26
1614690210000|2021-03-02 13:03:30|6378.1|6375.3|6377.6|6374.8|6378.1|6375.3|6377.2|6374.4|8
1614690220000|2021-03-02 13:03:40|6378.1|6375.3|6378.6|6375.8|6378.6|6375.8|6377.6|6374.8|19
1614690230000|2021-03-02 13:03:50|6378.2|6375.4|6375.3|6372.5|6378.6|6375.8|6375.3|6372.5|24
1614690240000|2021-03-02 13:04:00|6375.2|6372.4|6375.2|6372.4|6375.2|6372.4|6373.3|6370.5|26
1614690250000|2021-03-02 13:04:10|6374.8|6372|6375.7|6372.9|6376.1|6373.3|6374.2|6371.4|27
1614690260000|2021-03-02 13:04:20|6376.1|6373.3|6376.1|6373.3|6376.6|6373.8|6375.7|6372.9|4
1614690270000|2021-03-02 13:04:30|6375.7|6372.9|6373.3|6370.5|6375.7|6372.9|6373.3|6370.5|37
1614690280000|2021-03-02 13:04:40|6373.4|6370.6|6371.7|6368.9|6374.2|6371.4|6371.2|6368.4|27
1614690290000|2021-03-02 13:04:50|6371.3|6368.5|6370.3|6367.5|6372.2|6369.4|6370.3|6367.5|13
1614690300000|2021-03-02 13:05:00|6370.1|6367.3|6373.2|6370.4|6373.2|6370.4|6370.1|6367.3|22
1614690310000|2021-03-02 13:05:10|6372.7|6369.9|6372.2|6369.4|6373.2|6370.4|6372.2|6369.4|32
1614690320000|2021-03-02 13:05:20|6372.1|6369.3|6370.7|6367.9|6372.1|6369.3|6370.7|6367.9|5
1614690330000|2021-03-02 13:05:30|6370.8|6368|6370.7|6367.9|6371.3|6368.5|6370.3|6367.5|25
1614690340000|2021-03-02 13:05:40|6370.4|6367.6|6371.3|6368.5|6371.7|6368.9|6370.1|6367.3|46
1614690350000|2021-03-02 13:05:50|6371.2|6368.4|6371.2|6368.4|6372.2|6369.4|6371.2|6368.4|32
1614690360000|2021-03-02 13:06:00|6371.1|6368.3|6373.2|6370.4|6373.2|6370.4|6370.8|6368|23
1614690370000|2021-03-02 13:06:10|6373.1|6370.3|6371.2|6368.4|6373.1|6370.3|6371.2|6368.4|18
1614690380000|2021-03-02 13:06:20|6370.7|6367.9|6370.2|6367.4|6370.8|6368|6370.2|6367.4|44
1614690390000|2021-03-02 13:06:30|6369.3|6366.5|6368.8|6366|6370.2|6367.4|6368.3|6365.5|27
1614690400000|2021-03-02 13:06:40|6369.3|6366.5|6368.3|6365.5|6369.3|6366.5|6368.3|6365.5|21
1614690410000|2021-03-02 13:06:50|6367.8|6365|6367.3|6364.5|6367.8|6365|6367.3|6364.5|32
1614690420000|2021-03-02 13:07:00|6368.3|6365.5|6368.3|6365.5|6368.3|6365.5|6368.2|6365.4|12
1614690430000|2021-03-02 13:07:10|6367.8|6365|6367.3|6364.5|6368.3|6365.5|6367.3|6364.5|27
1614690440000|2021-03-02 13:07:20|6368.2|6365.4|6368.2|6365.4|6368.2|6365.4|6367.8|6365|36
1614690450000|2021-03-02 13:07:30|6368.3|6365.5|6370.7|6367.9|6370.7|6367.9|6368.3|6365.5|47
1614690460000|2021-03-02 13:07:40|6370.2|6367.4|6370.3|6367.5|6370.3|6367.5|6369.2|6366.4|23
1614690470000|2021-03-02 13:07:50|6370.2|6367.4|6368.7|6365.9|6370.2|6367.4|6368.3|6365.5|93
1614690480000|2021-03-02 13:08:00|6368.3|6365.5|6368.2|6365.4|6368.3|6365.5|6367.7|6364.9|7
1614690490000|2021-03-02 13:08:10|6369.1|6366.3|6369.1|6366.3|6369.1|6366.3|6368.3|6365.5|12
1614690500000|2021-03-02 13:08:20|6370.6|6367.8|6369.7|6366.9|6371.3|6368.5|6369.3|6366.5|34
1614690510000|2021-03-02 13:08:30|6369.3|6366.5|6369.2|6366.4|6369.3|6366.5|6369.2|6366.4|81
1614690520000|2021-03-02 13:08:40|6369.1|6366.3|6370.7|6367.9|6370.7|6367.9|6368.3|6365.5|43
1614690530000|2021-03-02 13:08:50|6371.1|6368.3|6372.2|6369.4|6372.3|6369.5|6370.8|6368|13
1614690540000|2021-03-02 13:09:00|6372.8|6370|6372.8|6370|6372.8|6370|6372.8|6370|8
1614690550000|2021-03-02 13:09:10|6373.3|6370.5|6373.7|6370.9|6377.2|6374.4|6373.3|6370.5|29
1614690560000|2021-03-02 13:09:20|6373.8|6371|6372.8|6370|6374.2|6371.4|6372.3|6369.5|13
1614690570000|2021-03-02 13:09:30|6373.2|6370.4|6374.8|6372|6375.2|6372.4|6372.8|6370|17
1614690580000|2021-03-02 13:09:40|6375.2|6372.4|6375.7|6372.9|6375.7|6372.9|6375.2|6372.4|9
1614690590000|2021-03-02 13:09:50|6375.2|6372.4|6375.7|6372.9|6376.2|6373.4|6375.2|6372.4|8
1614690600000|2021-03-02 13:10:00|6375.3|6372.5|6379.1|6376.3|6379.1|6376.3|6375.3|6372.5|7
1614690610000|2021-03-02 13:10:10|6379.7|6376.9|6381.7|6378.9|6382.2|6379.4|6379.7|6376.9|31
1614690620000|2021-03-02 13:10:20|6382.2|6379.4|6383.2|6380.4|6384.2|6381.4|6382.2|6379.4|21
1614690630000|2021-03-02 13:10:30|6382.2|6379.4|6386.6|6383.8|6386.6|6383.8|6382.2|6379.4|105
1614690640000|2021-03-02 13:10:40|6386.7|6383.9|6382.2|6379.4|6387.1|6384.3|6382.2|6379.4|20
1614690650000|2021-03-02 13:10:50|6381.8|6379|6382.8|6380|6383.6|6380.8|6381.8|6379|8
1614690660000|2021-03-02 13:11:00|6383.2|6380.4|6381.4|6378.6|6384.3|6381.5|6381.4|6378.6|19
1614690670000|2021-03-02 13:11:10|6381.2|6378.4|6382.2|6379.4|6382.2|6379.4|6380.7|6377.9|26
1614690680000|2021-03-02 13:11:20|6383.1|6380.3|6383.1|6380.3|6383.1|6380.3|6383.1|6380.3|19
1614690690000|2021-03-02 13:11:30|6383.2|6380.4|6381.3|6378.5|6383.2|6380.4|6381.3|6378.5|21
1614690700000|2021-03-02 13:11:40|6381.2|6378.4|6379.8|6377|6382.2|6379.4|6378.8|6376|44
1614690710000|2021-03-02 13:11:50|6380.2|6377.4|6379.3|6376.5|6380.2|6377.4|6379.3|6376.5|6
1614690720000|2021-03-02 13:12:00|6379.2|6376.4|6376.3|6373.5|6379.2|6376.4|6376.3|6373.5|40
1614690730000|2021-03-02 13:12:10|6376.2|6373.4|6378.2|6375.4|6378.2|6375.4|6376.2|6373.4|13
1614690740000|2021-03-02 13:12:20|6377.3|6374.5|6378.7|6375.9|6379.6|6376.8|6377.3|6374.5|23
1614690750000|2021-03-02 13:12:30|6378.3|6375.5|6377.8|6375|6378.3|6375.5|6377.7|6374.9|4
1614690760000|2021-03-02 13:12:40|6378.2|6375.4|6376.2|6373.4|6378.2|6375.4|6375.8|6373|10
1614690770000|2021-03-02 13:12:50|6375.8|6373|6376.3|6373.5|6376.3|6373.5|6375.8|6373|1
1614690780000|2021-03-02 13:13:00|6376.8|6374|6376.2|6373.4|6377.2|6374.4|6376.2|6373.4|10
1614690790000|2021-03-02 13:13:10|6376.1|6373.3|6373.8|6371|6376.1|6373.3|6373.8|6371|10
1614690800000|2021-03-02 13:13:20|6373.4|6370.6|6373.2|6370.4|6373.7|6370.9|6372.3|6369.5|32
1614690810000|2021-03-02 13:13:30|6373.7|6370.9|6373.7|6370.9|6374.3|6371.5|6373.2|6370.4|10
1614690820000|2021-03-02 13:13:40|6373.4|6370.6|6373.7|6370.9|6374.7|6371.9|6373.3|6370.5|13
1614690830000|2021-03-02 13:13:50|6373.4|6370.6|6372.2|6369.4|6373.8|6371|6372.2|6369.4|14
1614690840000|2021-03-02 13:14:00|6372.3|6369.5|6372.8|6370|6373.2|6370.4|6372.3|6369.5|7
1614690850000|2021-03-02 13:14:10|6373.3|6370.5|6374.2|6371.4|6374.7|6371.9|6373.3|6370.5|34
1614690860000|2021-03-02 13:14:20|6374.3|6371.5|6374.8|6372|6374.8|6372|6374.3|6371.5|5
1614690870000|2021-03-02 13:14:30|6375.3|6372.5|6376.3|6373.5|6376.7|6373.9|6374.8|6372|13
1614690880000|2021-03-02 13:14:40|6376.2|6373.4|6374.8|6372|6376.2|6373.4|6374.8|6372|7
1614690890000|2021-03-02 13:14:50|6375.2|6372.4|6375.2|6372.4|6375.2|6372.4|6375.2|6372.4|5
1614690900000|2021-03-02 13:15:00|6375.4|6372.6|6374.8|6372|6375.8|6373|6374.8|6372|8
1614690910000|2021-03-02 13:15:10|6374.4|6371.6|6374.2|6371.4|6374.4|6371.6|6372.8|6370|20
1614690920000|2021-03-02 13:15:20|6374.3|6371.5|6373.8|6371|6374.3|6371.5|6373.8|6371|5
1614690930000|2021-03-02 13:15:30|6373.2|6370.4|6372.8|6370|6373.3|6370.5|6372.4|6369.6|20
1614690940000|2021-03-02 13:15:40|6373.2|6370.4|6374.2|6371.4|6374.3|6371.5|6373.2|6370.4|12
1614690950000|2021-03-02 13:15:50|6374.7|6371.9|6375.3|6372.5|6375.3|6372.5|6374.3|6371.5|10
1614690960000|2021-03-02 13:16:00|6375.2|6372.4|6377.2|6374.4|6377.2|6374.4|6375.2|6372.4|21
1614690970000|2021-03-02 13:16:10|6378.1|6375.3|6379.1|6376.3|6380.1|6377.3|6378.1|6375.3|93
1614690980000|2021-03-02 13:16:20|6379.2|6376.4|6379.7|6376.9|6380.1|6377.3|6379.2|6376.4|13
1614690990000|2021-03-02 13:16:30|6380.1|6377.3|6379.3|6376.5|6380.1|6377.3|6378.2|6375.4|45
1614691000000|2021-03-02 13:16:40|6379.2|6376.4|6377.1|6374.3|6379.2|6376.4|6376.2|6373.4|31
1614691010000|2021-03-02 13:16:50|6377.2|6374.4|6377.8|6375|6378|6375.2|6376.2|6373.4|20
1614691020000|2021-03-02 13:17:00|6377.6|6374.8|6378.6|6375.8|6379.1|6376.3|6377.6|6374.8|34
1614691030000|2021-03-02 13:17:10|6379.5|6376.7|6380.7|6377.9|6380.7|6377.9|6379.5|6376.7|8
1614691040000|2021-03-02 13:17:20|6380.2|6377.4|6380.1|6377.3|6380.2|6377.4|6379.2|6376.4|23
1614691050000|2021-03-02 13:17:30|6380.2|6377.4|6381.6|6378.8|6382.1|6379.3|6380.2|6377.4|21
1614691060000|2021-03-02 13:17:40|6381.7|6378.9|6383.1|6380.3|6383.1|6380.3|6381.2|6378.4|6
1614691070000|2021-03-02 13:17:50|6383|6380.2|6382.6|6379.8|6383|6380.2|6382.2|6379.4|34
1614691080000|2021-03-02 13:18:00|6382.2|6379.4|6385.2|6382.4|6386.6|6383.8|6382.2|6379.4|41
1614691090000|2021-03-02 13:18:10|6385.6|6382.8|6387.1|6384.3|6387.1|6384.3|6385.2|6382.4|66
1614691100000|2021-03-02 13:18:20|6387.2|6384.4|6389.1|6386.3|6389.1|6386.3|6387.2|6384.4|121
1614691110000|2021-03-02 13:18:30|6388.1|6385.3|6388|6385.2|6388.1|6385.3|6387.6|6384.8|56
1614691120000|2021-03-02 13:18:40|6387.6|6384.8|6388.2|6385.4|6389.1|6386.3|6387.6|6384.8|44
1614691130000|2021-03-02 13:18:50|6387.7|6384.9|6385.2|6382.4|6387.7|6384.9|6385.2|6382.4|26
1614691140000|2021-03-02 13:19:00|6386|6383.2|6383.8|6381|6386.1|6383.3|6383.7|6380.9|34
1614691150000|2021-03-02 13:19:10|6384.2|6381.4|6382.2|6379.4|6384.2|6381.4|6381.7|6378.9|24
1614691160000|2021-03-02 13:19:20|6381.7|6378.9|6382.2|6379.4|6383.1|6380.3|6381.7|6378.9|5
1614691170000|2021-03-02 13:19:30|6382.6|6379.8|6380.8|6378|6382.6|6379.8|6380.8|6378|33
1614691180000|2021-03-02 13:19:40|6379.3|6376.5|6376.8|6374|6379.3|6376.5|6376.3|6373.5|79
1614691190000|2021-03-02 13:19:50|6377.2|6374.4|6375.8|6373|6378.2|6375.4|6375.8|6373|27
1614691200000|2021-03-02 13:20:00|6376.2|6373.4|6378.8|6376|6379.2|6376.4|6375.3|6372.5|163
1614691210000|2021-03-02 13:20:10|6379.2|6376.4|6379.8|6377|6381.2|6378.4|6379.2|6376.4|40
1614691220000|2021-03-02 13:20:20|6380.2|6377.4|6378.7|6375.9|6380.2|6377.4|6377.3|6374.5|22
1614691230000|2021-03-02 13:20:30|6379.1|6376.3|6379.7|6376.9|6381.2|6378.4|6378.7|6375.9|818
1614691240000|2021-03-02 13:20:40|6379.6|6376.8|6377.8|6375|6379.6|6376.8|6377.7|6374.9|24
1614691250000|2021-03-02 13:20:50|6377.3|6374.5|6378.6|6375.8|6379.2|6376.4|6377.2|6374.4|9
1614691260000|2021-03-02 13:21:00|6378.8|6376|6378.2|6375.4|6379.2|6376.4|6377.7|6374.9|11
1614691270000|2021-03-02 13:21:10|6378.7|6375.9|6379.1|6376.3|6379.2|6376.4|6378.7|6375.9|12
1614691280000|2021-03-02 13:21:20|6379|6376.2|6378.2|6375.4|6379.1|6376.3|6378.2|6375.4|14
1614691290000|2021-03-02 13:21:30|6378.1|6375.3|6377.7|6374.9|6378.1|6375.3|6377.7|6374.9|4
1614691300000|2021-03-02 13:21:40|6378.2|6375.4|6377.2|6374.4|6378.7|6375.9|6377.2|6374.4|29
1614691310000|2021-03-02 13:21:50|6377.1|6374.3|6374.6|6371.8|6377.2|6374.4|6374.2|6371.4|39
1614691320000|2021-03-02 13:22:00|6374.7|6371.9|6375.6|6372.8|6375.6|6372.8|6374.2|6371.4|17
1614691330000|2021-03-02 13:22:10|6375.2|6372.4|6375.1|6372.3|6375.2|6372.4|6374.1|6371.3|10
1614691340000|2021-03-02 13:22:20|6374.7|6371.9|6374.2|6371.4|6374.8|6372|6374.1|6371.3|27
1614691350000|2021-03-02 13:22:30|6374.6|6371.8|6374.7|6371.9|6374.7|6371.9|6374.6|6371.8|4
1614691360000|2021-03-02 13:22:40|6374.6|6371.8|6374.6|6371.8|6374.6|6371.8|6374.2|6371.4|6
1614691370000|2021-03-02 13:22:50|6374.2|6371.4|6375.6|6372.8|6375.6|6372.8|6374.2|6371.4|26
1614691380000|2021-03-02 13:23:00|6375.1|6372.3|6374.6|6371.8|6375.1|6372.3|6373.7|6370.9|14
1614691390000|2021-03-02 13:23:10|6375.2|6372.4|6371.3|6368.5|6375.2|6372.4|6371.3|6368.5|36
1614691400000|2021-03-02 13:23:20|6371.2|6368.4|6371.3|6368.5|6371.7|6368.9|6370.7|6367.9|59
1614691410000|2021-03-02 13:23:30|6371.7|6368.9|6372.7|6369.9|6373.1|6370.3|6371.7|6368.9|5
1614691420000|2021-03-02 13:23:40|6373.1|6370.3|6373.2|6370.4|6373.2|6370.4|6373.1|6370.3|0
1614691430000|2021-03-02 13:23:50|6372.6|6369.8|6370.3|6367.5|6372.6|6369.8|6370.3|6367.5|11
1614691440000|2021-03-02 13:24:00|6370.2|6367.4|6371.2|6368.4|6371.6|6368.8|6370.2|6367.4|4
1614691450000|2021-03-02 13:24:10|6370.2|6367.4|6370.7|6367.9|6371.6|6368.8|6370.2|6367.4|17
1614691460000|2021-03-02 13:24:20|6370.2|6367.4|6369.7|6366.9|6370.2|6367.4|6369.3|6366.5|9
1614691470000|2021-03-02 13:24:30|6369.3|6366.5|6369.7|6366.9|6370.1|6367.3|6369.2|6366.4|28
1614691480000|2021-03-02 13:24:40|6369.2|6366.4|6367.2|6364.4|6369.2|6366.4|6367.2|6364.4|76
1614691490000|2021-03-02 13:24:50|6367.1|6364.3|6366.7|6363.9|6368.2|6365.4|6366.7|6363.9|59
1614691500000|2021-03-02 13:25:00|6366.3|6363.5|6365.7|6362.9|6366.3|6363.5|6365.2|6362.4|32
1614691510000|2021-03-02 13:25:10|6366.2|6363.4|6368.2|6365.4|6368.2|6365.4|6366.2|6363.4|9
1614691520000|2021-03-02 13:25:20|6368.7|6365.9|6369.6|6366.8|6369.6|6366.8|6368.2|6365.4|20
1614691530000|2021-03-02 13:25:30|6369.2|6366.4|6368.6|6365.8|6369.6|6366.8|6368.2|6365.4|14
1614691540000|2021-03-02 13:25:40|6368.1|6365.3|6369.1|6366.3|6369.1|6366.3|6368.1|6365.3|2
1614691550000|2021-03-02 13:25:50|6369.5|6366.7|6369.7|6366.9|6370.1|6367.3|6369.5|6366.7|8
1614691560000|2021-03-02 13:26:00|6369.6|6366.8|6370.2|6367.4|6371.1|6368.3|6369.3|6366.5|16
1614691570000|2021-03-02 13:26:10|6370.7|6367.9|6370.6|6367.8|6371.1|6368.3|6370.1|6367.3|6
1614691580000|2021-03-02 13:26:20|6371.1|6368.3|6371.2|6368.4|6371.7|6368.9|6371.1|6368.3|17
1614691590000|2021-03-02 13:26:30|6371.1|6368.3|6370.7|6367.9|6371.1|6368.3|6370.2|6367.4|61
1614691600000|2021-03-02 13:26:40|6371.1|6368.3|6371.2|6368.4|6371.7|6368.9|6370.7|6367.9|25
1614691610000|2021-03-02 13:26:50|6371.1|6368.3|6370.2|6367.4|6371.1|6368.3|6370.1|6367.3|12
1614691620000|2021-03-02 13:27:00|6370.3|6367.5|6370.2|6367.4|6370.7|6367.9|6369.2|6366.4|22
1614691630000|2021-03-02 13:27:10|6370.6|6367.8|6372.1|6369.3|6372.1|6369.3|6370.6|6367.8|3
1614691640000|2021-03-02 13:27:20|6372.2|6369.4|6373.7|6370.9|6373.7|6370.9|6372.2|6369.4|16
1614691650000|2021-03-02 13:27:30|6374.1|6371.3|6375.1|6372.3|6375.1|6372.3|6374.1|6371.3|20
1614691660000|2021-03-02 13:27:40|6375.6|6372.8|6376.1|6373.3|6376.2|6373.4|6375.2|6372.4|26
1614691670000|2021-03-02 13:27:50|6376.2|6373.4|6377.1|6374.3|6377.1|6374.3|6376.2|6373.4|8
1614691680000|2021-03-02 13:28:00|6377.2|6374.4|6377.2|6374.4|6377.6|6374.8|6377.2|6374.4|19
1614691690000|2021-03-02 13:28:10|6377.6|6374.8|6377.2|6374.4|6377.7|6374.9|6377.2|6374.4|9
1614691700000|2021-03-02 13:28:20|6378.1|6375.3|6378.1|6375.3|6378.1|6375.3|6378.1|6375.3|71
1614691710000|2021-03-02 13:28:30|6377.1|6374.3|6377.1|6374.3|6377.1|6374.3|6377.1|6374.3|26
1614691720000|2021-03-02 13:28:40|6377.2|6374.4|6377.6|6374.8|6378.1|6375.3|6377.2|6374.4|30
1614691730000|2021-03-02 13:28:50|6378.5|6375.7|6378.2|6375.4|6379.1|6376.3|6378.2|6375.4|8
1614691740000|2021-03-02 13:29:00|6377.7|6374.9|6379|6376.2|6379|6376.2|6377.7|6374.9|4
1614691750000|2021-03-02 13:29:10|6379.1|6376.3|6377.7|6374.9|6379.2|6376.4|6377.2|6374.4|8
1614691760000|2021-03-02 13:29:20|6377.2|6374.4|6378.2|6375.4|6378.6|6375.8|6377.2|6374.4|0
1614691770000|2021-03-02 13:29:30|6378.1|6375.3|6373.8|6371|6378.1|6375.3|6373.4|6370.6|476
1614691780000|2021-03-02 13:29:40|6373.4|6370.6|6371.9|6369.1|6373.4|6370.6|6371.9|6369.1|10
1614691790000|2021-03-02 13:29:50|6371.4|6368.6|6371.8|6369|6372.3|6369.5|6370.9|6368.1|3
1614691800000|2021-03-02 13:30:00|6371.4|6368.6|6369.4|6366.6|6371.4|6368.6|6368.9|6366.1|14
1614691810000|2021-03-02 13:30:10|6368.9|6366.1|6366.8|6364|6368.9|6366.1|6366.4|6363.6|7
1614691820000|2021-03-02 13:30:20|6367.3|6364.5|6368.3|6365.5|6368.3|6365.5|6365.4|6362.6|68
1614691830000|2021-03-02 13:30:30|6368.4|6365.6|6369.8|6367|6370.3|6367.5|6367.9|6365.1|16
1614691840000|2021-03-02 13:30:40|6369.9|6367.1|6370.4|6367.6|6371.4|6368.6|6369.4|6366.6|246
1614691850000|2021-03-02 13:30:50|6369.9|6367.1|6368.4|6365.6|6369.9|6367.1|6368.4|6365.6|5
1614691860000|2021-03-02 13:31:00|6368.9|6366.1|6366.4|6363.6|6368.9|6366.1|6366.4|6363.6|9
1614691870000|2021-03-02 13:31:10|6365.9|6363.1|6366.4|6363.6|6366.4|6363.6|6364.4|6361.6|162
1614691880000|2021-03-02 13:31:20|6365.9|6363.1|6364.4|6361.6|6365.9|6363.1|6363.9|6361.1|38
1614691890000|2021-03-02 13:31:30|6365.3|6362.5|6365.9|6363.1|6365.9|6363.1|6364.4|6361.6|50
1614691900000|2021-03-02 13:31:40|6365.8|6363|6365.9|6363.1|6365.9|6363.1|6364.9|6362.1|17
1614691910000|2021-03-02 13:31:50|6365.4|6362.6|6364.9|6362.1|6365.4|6362.6|6363.4|6360.6|200
1614691920000|2021-03-02 13:32:00|6365.4|6362.6|6365.8|6363|6365.8|6363|6363.4|6360.6|53
1614691930000|2021-03-02 13:32:10|6365.4|6362.6|6366.9|6364.1|6366.9|6364.1|6363.9|6361.1|23
1614691940000|2021-03-02 13:32:20|6366.4|6363.6|6364.4|6361.6|6366.4|6363.6|6364.4|6361.6|10
1614691950000|2021-03-02 13:32:30|6363.9|6361.1|6364.4|6361.6|6364.4|6361.6|6362.4|6359.6|21
1614691960000|2021-03-02 13:32:40|6363.9|6361.1|6363.9|6361.1|6364.4|6361.6|6363.4|6360.6|8
1614691970000|2021-03-02 13:32:50|6364.4|6361.6|6364.9|6362.1|6365.4|6362.6|6364.4|6361.6|16
1614691980000|2021-03-02 13:33:00|6364.5|6361.7|6362.3|6359.5|6365.4|6362.6|6361.4|6358.6|48
1614691990000|2021-03-02 13:33:10|6362.4|6359.6|6362.9|6360.1|6363.2|6360.4|6361.4|6358.6|18
1614692000000|2021-03-02 13:33:20|6362.4|6359.6|6361.9|6359.1|6362.9|6360.1|6361.4|6358.6|79
1614692010000|2021-03-02 13:33:30|6361.8|6359|6359.9|6357.1|6361.8|6359|6359.4|6356.6|98
1614692020000|2021-03-02 13:33:40|6360.3|6357.5|6357.3|6354.5|6360.3|6357.5|6356.9|6354.1|31
1614692030000|2021-03-02 13:33:50|6357.4|6354.6|6356.3|6353.5|6357.4|6354.6|6355.9|6353.1|37
1614692040000|2021-03-02 13:34:00|6356.4|6353.6|6355.3|6352.5|6358.3|6355.5|6353.9|6351.1|228
1614692050000|2021-03-02 13:34:10|6354.4|6351.6|6356.4|6353.6|6356.9|6354.1|6354.4|6351.6|70
1614692060000|2021-03-02 13:34:20|6356.9|6354.1|6357.4|6354.6|6357.4|6354.6|6356.4|6353.6|46
1614692070000|2021-03-02 13:34:30|6357.8|6355|6357.3|6354.5|6358.3|6355.5|6356.9|6354.1|8
1614692080000|2021-03-02 13:34:40|6357.4|6354.6|6355.3|6352.5|6357.4|6354.6|6354.4|6351.6|31
1614692090000|2021-03-02 13:34:50|6354.9|6352.1|6355.9|6353.1|6357.3|6354.5|6354.9|6352.1|102
1614692100000|2021-03-02 13:35:00|6355.8|6353|6353.4|6350.6|6355.8|6353|6353.4|6350.6|360
1614692110000|2021-03-02 13:35:10|6353.8|6351|6355.8|6353|6356.3|6353.5|6353.8|6351|125
1614692120000|2021-03-02 13:35:20|6355.4|6352.6|6354.3|6351.5|6356.3|6353.5|6354.3|6351.5|90
1614692130000|2021-03-02 13:35:30|6354.8|6352|6354.4|6351.6|6355.3|6352.5|6354.3|6351.5|65
1614692140000|2021-03-02 13:35:40|6354.3|6351.5|6353.3|6350.5|6354.3|6351.5|6351.4|6348.6|65
1614692150000|2021-03-02 13:35:50|6352.8|6350|6352.8|6350|6353.3|6350.5|6351.4|6348.6|92
1614692160000|2021-03-02 13:36:00|6352.3|6349.5|6357.3|6354.5|6357.8|6355|6352.3|6349.5|40
1614692170000|2021-03-02 13:36:10|6357.8|6355|6357.8|6355|6358.3|6355.5|6355.7|6352.9|165
1614692180000|2021-03-02 13:36:20|6357.5|6354.7|6360.3|6357.5|6360.3|6357.5|6357.3|6354.5|33
1614692190000|2021-03-02 13:36:30|6359.8|6357|6360.3|6357.5|6360.3|6357.5|6358.3|6355.5|53
1614692200000|2021-03-02 13:36:40|6360.8|6358|6361.8|6359|6362.3|6359.5|6360.8|6358|26
1614692210000|2021-03-02 13:36:50|6361.3|6358.5|6358.8|6356|6361.3|6358.5|6358.3|6355.5|11
1614692220000|2021-03-02 13:37:00|6358.3|6355.5|6358.3|6355.5|6358.3|6355.5|6357.8|6355|5
1614692230000|2021-03-02 13:37:10|6357.8|6355|6359.8|6357|6360.3|6357.5|6357.8|6355|7
1614692240000|2021-03-02 13:37:20|6360.3|6357.5|6358.8|6356|6360.8|6358|6358.8|6356|39
1614692250000|2021-03-02 13:37:30|6358.3|6355.5|6358.8|6356|6358.8|6356|6358.3|6355.5|1
1614692260000|2021-03-02 13:37:40|6359.3|6356.5|6359.9|6357.1|6360.3|6357.5|6359.3|6356.5|102
1614692270000|2021-03-02 13:37:50|6359.3|6356.5|6359.3|6356.5|6359.8|6357|6358.8|6356|2
1614692280000|2021-03-02 13:38:00|6358.9|6356.1|6357.8|6355|6359.3|6356.5|6357.3|6354.5|11
1614692290000|2021-03-02 13:38:10|6358.3|6355.5|6358.3|6355.5|6358.8|6356|6357.3|6354.5|31
1614692300000|2021-03-02 13:38:20|6358.8|6356|6358.3|6355.5|6359.3|6356.5|6358.3|6355.5|18
1614692310000|2021-03-02 13:38:30|6357.8|6355|6357.3|6354.5|6357.8|6355|6357.3|6354.5|58
1614692320000|2021-03-02 13:38:40|6357.8|6355|6359.3|6356.5|6359.8|6357|6357.8|6355|1
1614692330000|2021-03-02 13:38:50|6358.4|6355.6|6361.3|6358.5|6362.3|6359.5|6358.3|6355.5|64
1614692340000|2021-03-02 13:39:00|6361.7|6358.9|6359.8|6357|6362.3|6359.5|6358.3|6355.5|88
1614692350000|2021-03-02 13:39:10|6359.3|6356.5|6359.3|6356.5|6359.8|6357|6358.3|6355.5|3
1614692360000|2021-03-02 13:39:20|6359.8|6357|6359.8|6357|6359.8|6357|6359.8|6357|2
1614692370000|2021-03-02 13:39:30|6359.3|6356.5|6357.3|6354.5|6359.3|6356.5|6357.3|6354.5|27
1614692380000|2021-03-02 13:39:40|6357.8|6355|6357.8|6355|6358.3|6355.5|6356.6|6353.8|47
1614692390000|2021-03-02 13:39:50|6357.3|6354.5|6357.8|6355|6357.8|6355|6357.3|6354.5|149
1614692400000|2021-03-02 13:40:00|6357.3|6354.5|6356.8|6354|6357.3|6354.5|6355.3|6352.5|14
1614692410000|2021-03-02 13:40:10|6356.3|6353.5|6352.3|6349.5|6356.3|6353.5|6352.3|6349.5|105
1614692420000|2021-03-02 13:40:20|6351.9|6349.1|6352.3|6349.5|6352.3|6349.5|6351.3|6348.5|25
1614692430000|2021-03-02 13:40:30|6352.8|6350|6352.8|6350|6353.3|6350.5|6352.8|6350|5
1614692440000|2021-03-02 13:40:40|6353.3|6350.5|6351.3|6348.5|6353.3|6350.5|6351.3|6348.5|55
1614692450000|2021-03-02 13:40:50|6351.8|6349|6351.3|6348.5|6351.8|6349|6351.3|6348.5|19
1614692460000|2021-03-02 13:41:00|6351.8|6349|6355.2|6352.4|6355.2|6352.4|6351.3|6348.5|24
1614692470000|2021-03-02 13:41:10|6355.3|6352.5|6354.3|6351.5|6357.3|6354.5|6354.3|6351.5|88
1614692480000|2021-03-02 13:41:20|6354.2|6351.4|6353.3|6350.5|6354.2|6351.4|6352.9|6350.1|12
1614692490000|2021-03-02 13:41:30|6352.8|6350|6352.3|6349.5|6353.8|6351|6352.3|6349.5|9
1614692500000|2021-03-02 13:41:40|6351.8|6349|6353.3|6350.5|6354.3|6351.5|6351.3|6348.5|18
1614692510000|2021-03-02 13:41:50|6353.8|6351|6352.8|6350|6353.8|6351|6352.8|6350|42
1614692520000|2021-03-02 13:42:00|6353.3|6350.5|6355.8|6353|6355.8|6353|6353.3|6350.5|16
1614692530000|2021-03-02 13:42:10|6356.6|6353.8|6356.8|6354|6358.3|6355.5|6356.3|6353.5|66
1614692540000|2021-03-02 13:42:20|6357.2|6354.4|6356.3|6353.5|6357.8|6355|6356.3|6353.5|3
1614692550000|2021-03-02 13:42:30|6356.8|6354|6356.8|6354|6357.2|6354.4|6355.9|6353.1|48
1614692560000|2021-03-02 13:42:40|6356.3|6353.5|6356.8|6354|6358.2|6355.4|6356.3|6353.5|5
1614692570000|2021-03-02 13:42:50|6357.3|6354.5|6356.8|6354|6357.3|6354.5|6356.3|6353.5|5
1614692580000|2021-03-02 13:43:00|6356.3|6353.5|6357.3|6354.5|6357.8|6355|6356.3|6353.5|13
1614692590000|2021-03-02 13:43:10|6358.3|6355.5|6357.8|6355|6358.3|6355.5|6357.8|6355|19
1614692600000|2021-03-02 13:43:20|6357.3|6354.5|6357.3|6354.5|6357.3|6354.5|6356.3|6353.5|1
1614692610000|2021-03-02 13:43:30|6357.8|6355|6359.3|6356.5|6359.3|6356.5|6357.8|6355|12
1614692620000|2021-03-02 13:43:40|6358.3|6355.5|6357.8|6355|6358.3|6355.5|6357.3|6354.5|50
1614692630000|2021-03-02 13:43:50|6358.3|6355.5|6358.3|6355.5|6359.3|6356.5|6358.3|6355.5|1
1614692640000|2021-03-02 13:44:00|6358.8|6356|6358.3|6355.5|6360.3|6357.5|6358.3|6355.5|396
1614692650000|2021-03-02 13:44:10|6357.3|6354.5|6356.3|6353.5|6357.3|6354.5|6356.3|6353.5|4
1614692660000|2021-03-02 13:44:20|6356.4|6353.6|6356.8|6354|6357.3|6354.5|6356.4|6353.6|4
1614692670000|2021-03-02 13:44:30|6356.4|6353.6|6355.3|6352.5|6356.4|6353.6|6355.3|6352.5|8
1614692680000|2021-03-02 13:44:40|6354.8|6352|6354.4|6351.6|6354.8|6352|6353.3|6350.5|12
1614692690000|2021-03-02 13:44:50|6353.4|6350.6|6355.3|6352.5|6355.3|6352.5|6353.4|6350.6|30
1614692700000|2021-03-02 13:45:00|6354.8|6352|6354.3|6351.5|6354.8|6352|6354.3|6351.5|20
1614692710000|2021-03-02 13:45:10|6354.8|6352|6355.3|6352.5|6355.3|6352.5|6353.4|6350.6|59
1614692720000|2021-03-02 13:45:20|6356.3|6353.5|6357.3|6354.5|6357.8|6355|6356.3|6353.5|13
1614692730000|2021-03-02 13:45:30|6356.9|6354.1|6356.3|6353.5|6356.9|6354.1|6355.4|6352.6|22
1614692740000|2021-03-02 13:45:40|6355.8|6353|6356.3|6353.5|6356.3|6353.5|6355.3|6352.5|5
1614692750000|2021-03-02 13:45:50|6355.3|6352.5|6355.4|6352.6|6356.3|6353.5|6355.3|6352.5|42
1614692760000|2021-03-02 13:46:00|6355.3|6352.5|6353.3|6350.5|6355.3|6352.5|6352.3|6349.5|35
1614692770000|2021-03-02 13:46:10|6352.8|6350|6351.8|6349|6353.3|6350.5|6351.8|6349|7
1614692780000|2021-03-02 13:46:20|6352.3|6349.5|6352.3|6349.5|6352.8|6350|6351.8|6349|15
1614692790000|2021-03-02 13:46:30|6351.8|6349|6352.3|6349.5|6352.3|6349.5|6351.8|6349|7
1614692800000|2021-03-02 13:46:40|6351.8|6349|6351.8|6349|6352.8|6350|6351.8|6349|16
1614692810000|2021-03-02 13:46:50|6351.4|6348.6|6351.4|6348.6|6351.4|6348.6|6351.4|6348.6|2
1614692820000|2021-03-02 13:47:00|6351.8|6349|6351.4|6348.6|6352.3|6349.5|6351.4|6348.6|9
1614692830000|2021-03-02 13:47:10|6351.8|6349|6353.3|6350.5|6353.3|6350.5|6351.8|6349|16
1614692840000|2021-03-02 13:47:20|6353.2|6350.4|6354.3|6351.5|6354.3|6351.5|6352.4|6349.6|62
1614692850000|2021-03-02 13:47:30|6353.9|6351.1|6353.9|6351.1|6353.9|6351.1|6353.9|6351.1|9
1614692860000|2021-03-02 13:47:40|6354.3|6351.5|6355.9|6353.1|6356.3|6353.5|6353.9|6351.1|19
1614692870000|2021-03-02 13:47:50|6355.4|6352.6|6355.4|6352.6|6356.3|6353.5|6354.4|6351.6|103
1614692880000|2021-03-02 13:48:00|6355.8|6353|6355.9|6353.1|6357.3|6354.5|6355.8|6353|41
1614692890000|2021-03-02 13:48:10|6355.2|6352.4|6356.2|6353.4|6356.3|6353.5|6355.2|6352.4|87
1614692900000|2021-03-02 13:48:20|6356.3|6353.5|6355.8|6353|6357.2|6354.4|6355.3|6352.5|44
1614692910000|2021-03-02 13:48:30|6355.4|6352.6|6355.3|6352.5|6355.7|6352.9|6354.8|6352|3
1614692920000|2021-03-02 13:48:40|6356.2|6353.4|6355.8|6353|6356.2|6353.4|6355.8|6353|2
1614692930000|2021-03-02 13:48:50|6356.2|6353.4|6356.3|6353.5|6356.7|6353.9|6356.2|6353.4|3
1614692940000|2021-03-02 13:49:00|6356.7|6353.9|6357.3|6354.5|6357.3|6354.5|6356.7|6353.9|10
1614692950000|2021-03-02 13:49:10|6357.8|6355|6359.3|6356.5|6360.3|6357.5|6357.8|6355|29
1614692960000|2021-03-02 13:49:20|6358.8|6356|6358.4|6355.6|6360.2|6357.4|6358.4|6355.6|54
1614692970000|2021-03-02 13:49:30|6358.3|6355.5|6358.8|6356|6359.3|6356.5|6357.9|6355.1|67
1614692980000|2021-03-02 13:49:40|6359.3|6356.5|6358.8|6356|6360.2|6357.4|6358.3|6355.5|13
1614692990000|2021-03-02 13:49:50|6359.3|6356.5|6359.7|6356.9|6359.8|6357|6358.8|6356|12
1614693000000|2021-03-02 13:50:00|6359.3|6356.5|6361.3|6358.5|6361.3|6358.5|6359.3|6356.5|17
1614693010000|2021-03-02 13:50:10|6361.7|6358.9|6362.3|6359.5|6364.2|6361.4|6361.7|6358.9|256
1614693020000|2021-03-02 13:50:20|6362.7|6359.9|6362.7|6359.9|6363.3|6360.5|6362.3|6359.5|11
1614693030000|2021-03-02 13:50:30|6363.2|6360.4|6362.7|6359.9|6363.2|6360.4|6362.3|6359.5|45
1614693040000|2021-03-02 13:50:40|6363.2|6360.4|6363.7|6360.9|6364.2|6361.4|6363.2|6360.4|28
1614693050000|2021-03-02 13:50:50|6364.2|6361.4|6364.2|6361.4|6364.2|6361.4|6363.3|6360.5|6
1614693060000|2021-03-02 13:51:00|6364.3|6361.5|6364.7|6361.9|6365.2|6362.4|6364.3|6361.5|26
1614693070000|2021-03-02 13:51:10|6364.2|6361.4|6363.8|6361|6364.7|6361.9|6363.8|6361|53
1614693080000|2021-03-02 13:51:20|6363.7|6360.9|6364.7|6361.9|6364.7|6361.9|6363.3|6360.5|60
1614693090000|2021-03-02 13:51:30|6365.2|6362.4|6365.3|6362.5|6365.4|6362.6|6365.2|6362.4|72
1614693100000|2021-03-02 13:51:40|6365.4|6362.6|6366.2|6363.4|6368.2|6365.4|6364.3|6361.5|276
1614693110000|2021-03-02 13:51:50|6365.7|6362.9|6364.2|6361.4|6365.7|6362.9|6364.2|6361.4|29
1614693120000|2021-03-02 13:52:00|6364.3|6361.5|6364.3|6361.5|6364.3|6361.5|6364.2|6361.4|8
1614693130000|2021-03-02 13:52:10|6364.8|6362|6365.2|6362.4|6366.2|6363.4|6364.3|6361.5|107
1614693140000|2021-03-02 13:52:20|6366.2|6363.4|6369.7|6366.9|6369.7|6366.9|6366.2|6363.4|52
1614693150000|2021-03-02 13:52:30|6370.2|6367.4|6372.1|6369.3|6372.1|6369.3|6369.7|6366.9|110
1614693160000|2021-03-02 13:52:40|6371.2|6368.4|6371.2|6368.4|6372.2|6369.4|6371.2|6368.4|10
1614693170000|2021-03-02 13:52:50|6371.7|6368.9|6375.1|6372.3|6375.1|6372.3|6371.7|6368.9|46
1614693180000|2021-03-02 13:53:00|6375.2|6372.4|6376.2|6373.4|6376.7|6373.9|6375.2|6372.4|106
1614693190000|2021-03-02 13:53:10|6377.2|6374.4|6375.2|6372.4|6377.2|6374.4|6375.2|6372.4|59
1614693200000|2021-03-02 13:53:20|6376.1|6373.3|6375.2|6372.4|6376.2|6373.4|6375.2|6372.4|12
1614693210000|2021-03-02 13:53:30|6375.1|6372.3|6376.2|6373.4|6376.2|6373.4|6374.7|6371.9|101
1614693220000|2021-03-02 13:53:40|6376.7|6373.9|6377.2|6374.4|6377.2|6374.4|6376.2|6373.4|19
1614693230000|2021-03-02 13:53:50|6378.1|6375.3|6377.7|6374.9|6379.2|6376.4|6377.7|6374.9|14
1614693240000|2021-03-02 13:54:00|6378.1|6375.3|6378.7|6375.9|6379.1|6376.3|6378.1|6375.3|8
1614693250000|2021-03-02 13:54:10|6379.2|6376.4|6379.7|6376.9|6380.7|6377.9|6379.2|6376.4|40
1614693260000|2021-03-02 13:54:20|6380.1|6377.3|6378.2|6375.4|6380.1|6377.3|6378.2|6375.4|31
1614693270000|2021-03-02 13:54:30|6378.7|6375.9|6378.7|6375.9|6378.7|6375.9|6378.2|6375.4|4
1614693280000|2021-03-02 13:54:40|6379.9|6377.1|6382.2|6379.4|6382.2|6379.4|6379.9|6377.1|86
1614693290000|2021-03-02 13:54:50|6382.1|6379.3|6379.7|6376.9|6382.1|6379.3|6379.7|6376.9|17
1614693300000|2021-03-02 13:55:00|6379.2|6376.4|6379.7|6376.9|6380.6|6377.8|6376.2|6373.4|82
1614693310000|2021-03-02 13:55:10|6379.2|6376.4|6379.2|6376.4|6379.2|6376.4|6378.7|6375.9|4
1614693320000|2021-03-02 13:55:20|6378.7|6375.9|6374.7|6371.9|6378.7|6375.9|6374.7|6371.9|36
1614693330000|2021-03-02 13:55:30|6375.1|6372.3|6374.1|6371.3|6375.6|6372.8|6373.7|6370.9|31
1614693340000|2021-03-02 13:55:40|6373.7|6370.9|6374.2|6371.4|6374.6|6371.8|6373.2|6370.4|19
1614693350000|2021-03-02 13:55:50|6374.1|6371.3|6374.2|6371.4|6374.2|6371.4|6373.2|6370.4|19
1614693360000|2021-03-02 13:56:00|6375.6|6372.8|6377.2|6374.4|6377.2|6374.4|6374.2|6371.4|27
1614693370000|2021-03-02 13:56:10|6377.6|6374.8|6377.2|6374.4|6378.6|6375.8|6376.2|6373.4|223
1614693380000|2021-03-02 13:56:20|6376.2|6373.4|6375.7|6372.9|6376.7|6373.9|6375.4|6372.6|110
1614693390000|2021-03-02 13:56:30|6375.8|6373|6376.1|6373.3|6376.2|6373.4|6375.2|6372.4|72
1614693400000|2021-03-02 13:56:40|6375.7|6372.9|6376.2|6373.4|6376.2|6373.4|6375.7|6372.9|3
1614693410000|2021-03-02 13:56:50|6375.7|6372.9|6376.2|6373.4|6376.7|6373.9|6375.2|6372.4|18
1614693420000|2021-03-02 13:57:00|6375.7|6372.9|6376.3|6373.5|6377.2|6374.4|6375.2|6372.4|12
1614693430000|2021-03-02 13:57:10|6375.7|6372.9|6376.7|6373.9|6376.7|6373.9|6375.2|6372.4|8
1614693440000|2021-03-02 13:57:20|6377.2|6374.4|6380.2|6377.4|6381.2|6378.4|6377.2|6374.4|46
1614693450000|2021-03-02 13:57:30|6381.1|6378.3|6380.7|6377.9|6381.1|6378.3|6380.2|6377.4|8
1614693460000|2021-03-02 13:57:40|6380.2|6377.4|6381.2|6378.4|6381.2|6378.4|6380.2|6377.4|6
1614693470000|2021-03-02 13:57:50|6381.1|6378.3|6382.2|6379.4|6382.6|6379.8|6380.7|6377.9|51
1614693480000|2021-03-02 13:58:00|6383|6380.2|6382.7|6379.9|6383.2|6380.4|6381.2|6378.4|44
1614693490000|2021-03-02 13:58:10|6383.1|6380.3|6379.7|6376.9|6383.1|6380.3|6379.7|6376.9|21
1614693500000|2021-03-02 13:58:20|6379.3|6376.5|6379.7|6376.9|6380.6|6377.8|6379.2|6376.4|3
1614693510000|2021-03-02 13:58:30|6379.6|6376.8|6379.1|6376.3|6379.6|6376.8|6378.6|6375.8|9
1614693520000|2021-03-02 13:58:40|6379.6|6376.8|6380.1|6377.3|6380.1|6377.3|6379.1|6376.3|13
1614693530000|2021-03-02 13:58:50|6381.1|6378.3|6379.6|6376.8|6381.2|6378.4|6379.1|6376.3|121
1614693540000|2021-03-02 13:59:00|6379.2|6376.4|6379.2|6376.4|6380.1|6377.3|6379.2|6376.4|27
1614693550000|2021-03-02 13:59:10|6379.6|6376.8|6378.6|6375.8|6379.6|6376.8|6378.2|6375.4|18
1614693560000|2021-03-02 13:59:20|6378.2|6375.4|6377.6|6374.8|6379.1|6376.3|6377.2|6374.4|23
1614693570000|2021-03-02 13:59:30|6378.1|6375.3|6378.2|6375.4|6379.2|6376.4|6377.7|6374.9|31
1614693580000|2021-03-02 13:59:40|6379.1|6376.3|6378.2|6375.4|6379.2|6376.4|6378.2|6375.4|33
1614693590000|2021-03-02 13:59:50|6378.6|6375.8|6379.1|6376.3|6380.1|6377.3|6378.6|6375.8|57
1614693600000|2021-03-02 14:00:00|6378.3|6375.5|6376.7|6373.9|6378.7|6375.9|6375.2|6372.4|164
1614693610000|2021-03-02 14:00:10|6377.2|6374.4|6370.2|6367.4|6377.2|6374.4|6370.2|6367.4|194
1614693620000|2021-03-02 14:00:20|6370.1|6367.3|6373.6|6370.8|6374.1|6371.3|6369.2|6366.4|105
1614693630000|2021-03-02 14:00:30|6373.2|6370.4|6370.1|6367.3|6374.2|6371.4|6370.1|6367.3|17
1614693640000|2021-03-02 14:00:40|6370.6|6367.8|6373.6|6370.8|6373.6|6370.8|6370.6|6367.8|62
1614693650000|2021-03-02 14:00:50|6373.1|6370.3|6375.1|6372.3|6375.1|6372.3|6373.1|6370.3|23
1614693660000|2021-03-02 14:01:00|6375.6|6372.8|6380.6|6377.8|6382.1|6379.3|6375.6|6372.8|84
1614693670000|2021-03-02 14:01:10|6381.1|6378.3|6377.2|6374.4|6382.1|6379.3|6376.1|6373.3|50
1614693680000|2021-03-02 14:01:20|6377.1|6374.3|6379.2|6376.4|6379.2|6376.4|6377.1|6374.3|6
1614693690000|2021-03-02 14:01:30|6379.1|6376.3|6377.2|6374.4|6379.1|6376.3|6377.2|6374.4|11
1614693700000|2021-03-02 14:01:40|6376.2|6373.4|6376.1|6373.3|6376.2|6373.4|6372.2|6369.4|44
1614693710000|2021-03-02 14:01:50|6377|6374.2|6378.6|6375.8|6379.1|6376.3|6376.2|6373.4|18
1614693720000|2021-03-02 14:02:00|6378.2|6375.4|6378.1|6375.3|6378.6|6375.8|6377.1|6374.3|65
1614693730000|2021-03-02 14:02:10|6378.6|6375.8|6385.1|6382.3|6385.1|6382.3|6378.1|6375.3|80
1614693740000|2021-03-02 14:02:20|6385.2|6382.4|6390.2|6387.4|6391.2|6388.4|6385.2|6382.4|488
1614693750000|2021-03-02 14:02:30|6390.7|6387.9|6391.7|6388.9|6394.1|6391.3|6389.7|6386.9|219
1614693760000|2021-03-02 14:02:40|6392.1|6389.3|6389.1|6386.3|6392.1|6389.3|6387.6|6384.8|78
1614693770000|2021-03-02 14:02:50|6389.2|6386.4|6392.7|6389.9|6393.1|6390.3|6389.2|6386.4|24
1614693780000|2021-03-02 14:03:00|6392.6|6389.8|6396.1|6393.3|6397.1|6394.3|6392.6|6389.8|85
1614693790000|2021-03-02 14:03:10|6397|6394.2|6395.2|6392.4|6397.1|6394.3|6394.1|6391.3|134
1614693800000|2021-03-02 14:03:20|6395.1|6392.3|6395.7|6392.9|6397.1|6394.3|6395.1|6392.3|54
1614693810000|2021-03-02 14:03:30|6395.6|6392.8|6396.1|6393.3|6396.1|6393.3|6394.6|6391.8|37
1614693820000|2021-03-02 14:03:40|6396.2|6393.4|6398.1|6395.3|6399.1|6396.3|6396.2|6393.4|84
1614693830000|2021-03-02 14:03:50|6398.6|6395.8|6399.6|6396.8|6402.1|6399.3|6398.6|6395.8|137
1614693840000|2021-03-02 14:04:00|6399.1|6396.3|6395.6|6392.8|6399.1|6396.3|6395.1|6392.3|159
1614693850000|2021-03-02 14:04:10|6395.2|6392.4|6393.1|6390.3|6395.2|6392.4|6393.1|6390.3|21
1614693860000|2021-03-02 14:04:20|6391.6|6388.8|6390.1|6387.3|6391.6|6388.8|6388.1|6385.3|96
1614693870000|2021-03-02 14:04:30|6389.6|6386.8|6387.1|6384.3|6389.6|6386.8|6386.2|6383.4|47
1614693880000|2021-03-02 14:04:40|6386.6|6383.8|6385.1|6382.3|6386.6|6383.8|6384.7|6381.9|37
1614693890000|2021-03-02 14:04:50|6386.1|6383.3|6390.6|6387.8|6390.6|6387.8|6386.1|6383.3|116
1614693900000|2021-03-02 14:05:00|6391.1|6388.3|6390.1|6387.3|6392.5|6389.7|6390.1|6387.3|70
1614693910000|2021-03-02 14:05:10|6390.2|6387.4|6391|6388.2|6391.1|6388.3|6387.7|6384.9|143
1614693920000|2021-03-02 14:05:20|6391.2|6388.4|6390.1|6387.3|6391.2|6388.4|6387.1|6384.3|184
1614693930000|2021-03-02 14:05:30|6390.6|6387.8|6393.6|6390.8|6395.1|6392.3|6390.6|6387.8|30
1614693940000|2021-03-02 14:05:40|6393.7|6390.9|6391.6|6388.8|6394.1|6391.3|6391.6|6388.8|27
1614693950000|2021-03-02 14:05:50|6391.2|6388.4|6390.6|6387.8|6392.1|6389.3|6388.2|6385.4|42
1614693960000|2021-03-02 14:06:00|6391.1|6388.3|6395.1|6392.3|6396.1|6393.3|6391.1|6388.3|26
1614693970000|2021-03-02 14:06:10|6395|6392.2|6393.6|6390.8|6395|6392.2|6391.7|6388.9|13
1614693980000|2021-03-02 14:06:20|6394.1|6391.3|6392.1|6389.3|6395.1|6392.3|6390.7|6387.9|35
1614693990000|2021-03-02 14:06:30|6392.6|6389.8|6392.1|6389.3|6393|6390.2|6391.1|6388.3|53
1614694000000|2021-03-02 14:06:40|6393|6390.2|6394.6|6391.8|6395.6|6392.8|6393|6390.2|61
1614694010000|2021-03-02 14:06:50|6395.1|6392.3|6393.7|6390.9|6395.1|6392.3|6392.1|6389.3|48
1614694020000|2021-03-02 14:07:00|6393.6|6390.8|6394.1|6391.3|6396.1|6393.3|6393.6|6390.8|113
1614694030000|2021-03-02 14:07:10|6394|6391.2|6395.6|6392.8|6397.1|6394.3|6392.2|6389.4|214
1614694040000|2021-03-02 14:07:20|6395.2|6392.4|6395.1|6392.3|6396.1|6393.3|6394.3|6391.5|21
1614694050000|2021-03-02 14:07:30|6394.6|6391.8|6396.1|6393.3|6396.1|6393.3|6394.6|6391.8|14
1614694060000|2021-03-02 14:07:40|6396.2|6393.4|6400.1|6397.3|6401.6|6398.8|6396.1|6393.3|66
1614694070000|2021-03-02 14:07:50|6399.7|6396.9|6395.7|6392.9|6400.1|6397.3|6394.7|6391.9|19
1614694080000|2021-03-02 14:08:00|6396.1|6393.3|6397.7|6394.9|6399.6|6396.8|6396.1|6393.3|17
1614694090000|2021-03-02 14:08:10|6398.1|6395.3|6395.1|6392.3|6398.1|6395.3|6394.7|6391.9|65
1614694100000|2021-03-02 14:08:20|6394.7|6391.9|6394.1|6391.3|6394.7|6391.9|6391.7|6388.9|58
1614694110000|2021-03-02 14:08:30|6394.6|6391.8|6393.1|6390.3|6395.1|6392.3|6392.7|6389.9|65
1614694120000|2021-03-02 14:08:40|6392.7|6389.9|6394.7|6391.9|6395.1|6392.3|6392.7|6389.9|16
1614694130000|2021-03-02 14:08:50|6395.1|6392.3|6394.6|6391.8|6396.6|6393.8|6394.2|6391.4|7
1614694140000|2021-03-02 14:09:00|6395.1|6392.3|6392.7|6389.9|6395.1|6392.3|6392.1|6389.3|27
1614694150000|2021-03-02 14:09:10|6392.2|6389.4|6393.2|6390.4|6395.1|6392.3|6392.1|6389.3|18
1614694160000|2021-03-02 14:09:20|6392.7|6389.9|6397|6394.2|6397|6394.2|6392.7|6389.9|9
1614694170000|2021-03-02 14:09:30|6397.1|6394.3|6398.1|6395.3|6399.1|6396.3|6396.1|6393.3|48
1614694180000|2021-03-02 14:09:40|6397.6|6394.8|6398.1|6395.3|6398.1|6395.3|6396.2|6393.4|17
1614694190000|2021-03-02 14:09:50|6398.7|6395.9|6399.1|6396.3|6399.6|6396.8|6398.1|6395.3|12
1614694200000|2021-03-02 14:10:00|6398.7|6395.9|6401.1|6398.3|6402.2|6399.4|6398.1|6395.3|82
1614694210000|2021-03-02 14:10:10|6401.2|6398.4|6400.8|6398|6402.2|6399.4|6400.7|6397.9|62
1614694220000|2021-03-02 14:10:20|6401.1|6398.3|6401.2|6398.4|6402.2|6399.4|6401.1|6398.3|69
1614694230000|2021-03-02 14:10:30|6401.6|6398.8|6402.1|6399.3|6402.2|6399.4|6401.6|6398.8|137
1614694240000|2021-03-02 14:10:40|6403|6400.2|6402|6399.2|6404|6401.2|6399.6|6396.8|156
1614694250000|2021-03-02 14:10:50|6402.1|6399.3|6400.1|6397.3|6402.1|6399.3|6399.6|6396.8|83
1614694260000|2021-03-02 14:11:00|6400.6|6397.8|6399.1|6396.3|6402|6399.2|6399.1|6396.3|41
1614694270000|2021-03-02 14:11:10|6398.2|6395.4|6398.6|6395.8|6399.1|6396.3|6397.1|6394.3|20
1614694280000|2021-03-02 14:11:20|6398.2|6395.4|6397.7|6394.9|6401.1|6398.3|6396.2|6393.4|149
1614694290000|2021-03-02 14:11:30|6398.6|6395.8|6399.1|6396.3|6399.1|6396.3|6397.7|6394.9|40
1614694300000|2021-03-02 14:11:40|6400.1|6397.3|6398.2|6395.4|6400.1|6397.3|6398.2|6395.4|71
1614694310000|2021-03-02 14:11:50|6398.1|6395.3|6397.6|6394.8|6398.1|6395.3|6395.2|6392.4|79
1614694320000|2021-03-02 14:12:00|6397.7|6394.9|6401.1|6398.3|6402.1|6399.3|6397.7|6394.9|30
1614694330000|2021-03-02 14:12:10|6400.6|6397.8|6404|6401.2|6404|6401.2|6400.1|6397.3|26
1614694340000|2021-03-02 14:12:20|6403.6|6400.8|6400.1|6397.3|6404.1|6401.3|6399.7|6396.9|71
1614694350000|2021-03-02 14:12:30|6400|6397.2|6401.1|6398.3|6401.1|6398.3|6399.1|6396.3|76
1614694360000|2021-03-02 14:12:40|6401.6|6398.8|6401.2|6398.4|6402.1|6399.3|6401.1|6398.3|7
1614694370000|2021-03-02 14:12:50|6401.1|6398.3|6400.6|6397.8|6401.6|6398.8|6398.7|6395.9|57
1614694380000|2021-03-02 14:13:00|6400.2|6397.4|6400.2|6397.4|6401.5|6398.7|6399.2|6396.4|24
1614694390000|2021-03-02 14:13:10|6400.5|6397.7|6400.2|6397.4|6400.7|6397.9|6399.2|6396.4|6
1614694400000|2021-03-02 14:13:20|6400|6397.2|6401.1|6398.3|6402|6399.2|6399.2|6396.4|26
1614694410000|2021-03-02 14:13:30|6402|6399.2|6398.7|6395.9|6402.1|6399.3|6397.3|6394.5|51
1614694420000|2021-03-02 14:13:40|6398.3|6395.5|6398.1|6395.3|6398.3|6395.5|6396.2|6393.4|7
1614694430000|2021-03-02 14:13:50|6398.6|6395.8|6396.1|6393.3|6399.1|6396.3|6396.1|6393.3|15
1614694440000|2021-03-02 14:14:00|6395.6|6392.8|6395.7|6392.9|6397.1|6394.3|6395.2|6392.4|34
1614694450000|2021-03-02 14:14:10|6396.1|6393.3|6395.7|6392.9|6396.6|6393.8|6395.2|6392.4|32
1614694460000|2021-03-02 14:14:20|6395.2|6392.4|6392.6|6389.8|6395.2|6392.4|6391.2|6388.4|155
1614694470000|2021-03-02 14:14:30|6392.5|6389.7|6389.7|6386.9|6394.3|6389.7|6387.7|6384.3|377
1614694480000|2021-03-02 14:14:40|6389.3|6386.5|6391.1|6388.3|6392.1|6389.3|6389.2|6386.4|25
1614694490000|2021-03-02 14:14:50|6390.7|6387.9|6390.1|6387.3|6390.7|6387.9|6389.2|6386.4|13
1614694500000|2021-03-02 14:15:00|6391.2|6388.4|6391.7|6388.9|6394.1|6391.3|6390.2|6387.4|73
1614694510000|2021-03-02 14:15:10|6392.1|6389.3|6389.7|6386.9|6393.1|6390.3|6388.5|6385.7|280
1614694520000|2021-03-02 14:15:20|6390.2|6387.4|6389.8|6387|6390.2|6387.4|6388.3|6385.5|9
1614694530000|2021-03-02 14:15:30|6389.3|6386.5|6390.3|6387.5|6390.3|6387.5|6388.3|6385.5|15
1614694540000|2021-03-02 14:15:40|6389.5|6386.7|6391.4|6388.6|6391.4|6388.6|6389.3|6386.5|18
1614694550000|2021-03-02 14:15:50|6391.3|6388.5|6391.3|6388.5|6391.9|6389.1|6390.8|6388|11
1614694560000|2021-03-02 14:16:00|6390.9|6388.1|6387.8|6385|6391.3|6388.5|6387.3|6384.5|38
1614694570000|2021-03-02 14:16:10|6388.3|6385.5|6388.3|6385.5|6388.3|6385.5|6387.3|6384.5|5
1614694580000|2021-03-02 14:16:20|6388.4|6385.6|6385.4|6382.6|6389.7|6386.9|6385.4|6382.6|29
1614694590000|2021-03-02 14:16:30|6385.3|6382.5|6383.3|6380.5|6386.3|6383.5|6383.3|6380.5|125
1614694600000|2021-03-02 14:16:40|6383.7|6380.9|6381.7|6378.9|6383.8|6381|6380.9|6378.1|101
1614694610000|2021-03-02 14:16:50|6382.3|6379.5|6383.3|6380.5|6383.7|6380.9|6381.3|6378.5|15
1614694620000|2021-03-02 14:17:00|6382.3|6379.5|6385.3|6382.5|6385.7|6382.9|6382.3|6379.5|24
1614694630000|2021-03-02 14:17:10|6385.8|6383|6386.8|6384|6388.3|6385.5|6385.8|6383|45
1614694640000|2021-03-02 14:17:20|6386.9|6384.1|6387.8|6385|6387.8|6385|6386.4|6383.6|21
1614694650000|2021-03-02 14:17:30|6386.8|6384|6383.4|6380.6|6387.8|6385|6383.4|6380.6|69
1614694660000|2021-03-02 14:17:40|6382.9|6380.1|6383.4|6380.6|6383.4|6380.6|6381.4|6378.6|58
1614694670000|2021-03-02 14:17:50|6382.9|6380.1|6382.9|6380.1|6383.4|6380.6|6382.9|6380.1|27
1614694680000|2021-03-02 14:18:00|6382.5|6379.7|6381.4|6378.6|6382.8|6380|6380.4|6377.6|69
1614694690000|2021-03-02 14:18:10|6381.9|6379.1|6383.3|6380.5|6383.3|6380.5|6381.5|6378.7|9
1614694700000|2021-03-02 14:18:20|6382.4|6379.6|6382.3|6379.5|6382.8|6380|6381.4|6378.6|12
1614694710000|2021-03-02 14:18:30|6381.5|6378.7|6378.9|6376.1|6382.4|6379.6|6378.3|6375.5|120
1614694720000|2021-03-02 14:18:40|6378.4|6375.6|6381.2|6378.4|6381.2|6378.4|6378.4|6375.6|85
1614694730000|2021-03-02 14:18:50|6381.3|6378.5|6380.9|6378.1|6381.3|6378.5|6379.9|6377.1|94
1614694740000|2021-03-02 14:19:00|6380.7|6377.9|6378.9|6376.1|6380.7|6377.9|6378.4|6375.6|48
1614694750000|2021-03-02 14:19:10|6379.3|6376.5|6380.9|6378.1|6381.3|6378.5|6377.9|6375.1|37
1614694760000|2021-03-02 14:19:20|6381.3|6378.5|6381.2|6378.4|6381.3|6378.5|6380.4|6377.6|3
1614694770000|2021-03-02 14:19:30|6381.3|6378.5|6384.9|6382.1|6385.3|6382.5|6381.3|6378.5|17
1614694780000|2021-03-02 14:19:40|6384.3|6381.5|6383.8|6381|6384.3|6381.5|6382.4|6379.6|17
1614694790000|2021-03-02 14:19:50|6384.3|6381.5|6386.3|6383.5|6387.2|6384.4|6384.3|6381.5|11
1614694800000|2021-03-02 14:20:00|6385.5|6382.7|6389.3|6386.5|6390.3|6387.5|6385.4|6382.6|62
1614694810000|2021-03-02 14:20:10|6389.8|6387|6389.3|6386.5|6391.3|6388.5|6388.3|6385.5|46
1614694820000|2021-03-02 14:20:20|6389.4|6386.6|6390.3|6387.5|6390.3|6387.5|6388.4|6385.6|14
1614694830000|2021-03-02 14:20:30|6389.9|6387.1|6389.4|6386.6|6390.4|6387.6|6388.8|6386|47
1614694840000|2021-03-02 14:20:40|6388.9|6386.1|6388.9|6386.1|6389.4|6386.6|6388.4|6385.6|5
1614694850000|2021-03-02 14:20:50|6388.4|6385.6|6389.3|6386.5|6389.3|6386.5|6388.4|6385.6|5
1614694860000|2021-03-02 14:21:00|6388.9|6386.1|6388.9|6386.1|6390.3|6387.5|6388.4|6385.6|51
1614694870000|2021-03-02 14:21:10|6388.4|6385.6|6390.5|6387.7|6391.2|6388.4|6388.4|6385.6|37
1614694880000|2021-03-02 14:21:20|6390.4|6387.6|6388.8|6386|6390.4|6387.6|6388.5|6385.7|24
1614694890000|2021-03-02 14:21:30|6388.9|6386.1|6389.9|6387.1|6391.3|6388.5|6388.4|6385.6|310
1614694900000|2021-03-02 14:21:40|6389.5|6386.7|6387.4|6384.6|6389.5|6386.7|6387.4|6384.6|75
1614694910000|2021-03-02 14:21:50|6387.3|6384.5|6386.4|6383.6|6388.8|6386|6386.4|6383.6|11
1614694920000|2021-03-02 14:22:00|6386.3|6383.5|6387.9|6385.1|6387.9|6385.1|6385.4|6382.6|72
1614694930000|2021-03-02 14:22:10|6388.3|6385.5|6387.3|6384.5|6388.3|6385.5|6386.9|6384.1|26
1614694940000|2021-03-02 14:22:20|6386.9|6384.1|6387.2|6384.4|6388.3|6385.5|6386.4|6383.6|59
1614694950000|2021-03-02 14:22:30|6387.3|6384.5|6388.3|6385.5|6388.3|6385.5|6386.9|6384.1|20
1614694960000|2021-03-02 14:22:40|6388.5|6385.7|6388.9|6386.1|6390.3|6387.5|6388.4|6385.6|33
1614694970000|2021-03-02 14:22:50|6389.3|6386.5|6389.3|6386.5|6389.3|6386.5|6388.4|6385.6|10
1614694980000|2021-03-02 14:23:00|6389.4|6386.6|6389.4|6386.6|6389.8|6387|6389.3|6386.5|25
1614694990000|2021-03-02 14:23:10|6389.3|6386.5|6388.9|6386.1|6389.3|6386.5|6388.9|6386.1|12
1614695000000|2021-03-02 14:23:20|6389.3|6386.5|6389.4|6386.6|6389.4|6386.6|6388.9|6386.1|12
1614695010000|2021-03-02 14:23:30|6390.2|6387.4|6390.4|6387.6|6390.9|6388.1|6390.2|6387.4|61
1614695020000|2021-03-02 14:23:40|6390.2|6387.4|6389.8|6387|6390.2|6387.4|6388.4|6385.6|16
1614695030000|2021-03-02 14:23:50|6389.5|6386.7|6388.4|6385.6|6389.9|6387.1|6388.4|6385.6|40
1614695040000|2021-03-02 14:24:00|6388.8|6386|6388.2|6385.4|6388.8|6386|6386.4|6383.6|22
1614695050000|2021-03-02 14:24:10|6388.3|6385.5|6387.4|6384.6|6389.3|6386.5|6386.4|6383.6|23
1614695060000|2021-03-02 14:24:20|6387.3|6384.5|6387.4|6384.6|6387.9|6385.1|6387.3|6384.5|4
1614695070000|2021-03-02 14:24:30|6387.3|6384.5|6384.3|6381.5|6387.3|6384.5|6383.5|6380.7|431
1614695080000|2021-03-02 14:24:40|6384.5|6381.7|6387.5|6384.7|6388.4|6385.6|6384.5|6381.7|45
1614695090000|2021-03-02 14:24:50|6387.3|6384.5|6383.9|6381.1|6388.4|6385.6|6383.5|6380.7|33
1614695100000|2021-03-02 14:25:00|6383.5|6380.7|6387.9|6385.1|6387.9|6385.1|6383.5|6380.7|24
1614695110000|2021-03-02 14:25:10|6387.5|6384.7|6385.9|6383.1|6387.5|6384.7|6385.5|6382.7|5
1614695120000|2021-03-02 14:25:20|6386.4|6383.6|6386.9|6384.1|6386.9|6384.1|6386.4|6383.6|6
1614695130000|2021-03-02 14:25:30|6386.5|6383.7|6383.5|6380.7|6386.5|6383.7|6383.5|6380.7|15
1614695140000|2021-03-02 14:25:40|6384.4|6381.6|6385.5|6382.7|6385.9|6383.1|6384|6381.2|3
1614695150000|2021-03-02 14:25:50|6385|6382.2|6379.5|6376.7|6385.4|6382.6|6379.5|6376.7|236
1614695160000|2021-03-02 14:26:00|6379.9|6377.1|6378.5|6375.7|6380|6377.2|6376.5|6373.7|45
1614695170000|2021-03-02 14:26:10|6377.9|6375.1|6378.5|6375.7|6378.5|6375.7|6376.5|6373.7|13
1614695180000|2021-03-02 14:26:20|6378|6375.2|6378|6375.2|6378.5|6375.7|6376.5|6373.7|15
1614695190000|2021-03-02 14:26:30|6377.5|6374.7|6378|6375.2|6378|6375.2|6377|6374.2|15
1614695200000|2021-03-02 14:26:40|6376.7|6373.9|6378.5|6375.7|6378.5|6375.7|6376.5|6373.7|32
1614695210000|2021-03-02 14:26:50|6377.5|6374.7|6377.5|6374.7|6378|6375.2|6376.5|6373.7|24
1614695220000|2021-03-02 14:27:00|6376.6|6373.8|6376|6373.2|6377|6374.2|6374.5|6371.7|49
1614695230000|2021-03-02 14:27:10|6376.5|6373.7|6378.5|6375.7|6378.5|6375.7|6376|6373.2|17
1614695240000|2021-03-02 14:27:20|6378|6375.2|6378.5|6375.7|6378.5|6375.7|6378|6375.2|5
1614695250000|2021-03-02 14:27:30|6378|6375.2|6380.5|6377.7|6381.5|6378.7|6377.5|6374.7|64
1614695260000|2021-03-02 14:27:40|6380.9|6378.1|6381.5|6378.7|6382.4|6379.6|6380.5|6377.7|24
1614695270000|2021-03-02 14:27:50|6381.9|6379.1|6381.9|6379.1|6381.9|6379.1|6381.4|6378.6|5
1614695280000|2021-03-02 14:28:00|6382|6379.2|6382.5|6379.7|6382.5|6379.7|6381.4|6378.6|89
1614695290000|2021-03-02 14:28:10|6381.5|6378.7|6381.5|6378.7|6382.4|6379.6|6381.5|6378.7|18
1614695300000|2021-03-02 14:28:20|6381.1|6378.3|6379.9|6377.1|6381.1|6378.3|6379.5|6376.7|16
1614695310000|2021-03-02 14:28:30|6379.5|6376.7|6378.4|6375.6|6379.5|6376.7|6378.4|6375.6|10
1614695320000|2021-03-02 14:28:40|6378.9|6376.1|6377.5|6374.7|6379.4|6376.6|6377.5|6374.7|21
1614695330000|2021-03-02 14:28:50|6377.4|6374.6|6381.4|6378.6|6381.4|6378.6|6377.4|6374.6|16
1614695340000|2021-03-02 14:29:00|6381.5|6378.7|6380.9|6378.1|6383.4|6380.6|6380|6377.2|44
1614695350000|2021-03-02 14:29:10|6380.5|6377.7|6380.5|6377.7|6381.4|6378.6|6380|6377.2|16
1614695360000|2021-03-02 14:29:20|6380.9|6378.1|6378.4|6375.6|6381.5|6378.7|6378.4|6375.6|15
1614695370000|2021-03-02 14:29:30|6378.9|6376.1|6381.4|6378.6|6381.4|6378.6|6378.9|6376.1|19
1614695380000|2021-03-02 14:29:40|6381.9|6379.1|6382.9|6380.1|6382.9|6380.1|6381.4|6378.6|24
1614695390000|2021-03-02 14:29:50|6383.3|6380.5|6381.9|6379.1|6383.4|6380.6|6381.4|6378.6|14
1614695400000|2021-03-02 14:30:00|6381.4|6378.6|6373.4|6370.6|6381.9|6379.1|6373|6370.2|81
1614695410000|2021-03-02 14:30:10|6373.9|6371.1|6377|6374.2|6377|6374.2|6373.4|6370.6|38
1614695420000|2021-03-02 14:30:20|6376.5|6373.7|6382.9|6380.1|6382.9|6380.1|6376.5|6373.7|39
1614695430000|2021-03-02 14:30:30|6383.4|6380.6|6383.4|6380.6|6384.9|6382.1|6383.4|6380.6|63
1614695440000|2021-03-02 14:30:40|6383.6|6380.8|6385|6382.2|6387.4|6384.6|6383.6|6380.8|59
1614695450000|2021-03-02 14:30:50|6385.4|6382.6|6385.4|6382.6|6386.5|6383.7|6385|6382.2|7
1614695460000|2021-03-02 14:31:00|6384.9|6382.1|6384|6381.2|6385.4|6382.6|6381|6378.2|30
1614695470000|2021-03-02 14:31:10|6384.9|6382.1|6386.4|6383.6|6386.4|6383.6|6384.9|6382.1|5
1614695480000|2021-03-02 14:31:20|6386|6383.2|6383|6380.2|6386.4|6383.6|6383|6380.2|45
1614695490000|2021-03-02 14:31:30|6382.6|6379.8|6379.5|6376.7|6382.6|6379.8|6379.5|6376.7|28
1614695500000|2021-03-02 14:31:40|6379|6376.2|6379.6|6376.8|6380.5|6377.7|6379|6376.2|42
1614695510000|2021-03-02 14:31:50|6379.5|6376.7|6379.9|6377.1|6381.4|6378.6|6379.5|6376.7|40
1614695520000|2021-03-02 14:32:00|6379.5|6376.7|6382|6379.2|6383.4|6380.6|6379.5|6376.7|41
1614695530000|2021-03-02 14:32:10|6382.4|6379.6|6383.5|6380.7|6383.5|6380.7|6382.4|6379.6|66
1614695540000|2021-03-02 14:32:20|6383|6380.2|6378|6375.2|6383|6380.2|6376.4|6373.6|33
1614695550000|2021-03-02 14:32:30|6378.4|6375.6|6379.4|6376.6|6380|6377.2|6378.4|6375.6|13
1614695560000|2021-03-02 14:32:40|6378.5|6375.7|6380.4|6377.6|6380.4|6377.6|6378.4|6375.6|24
1614695570000|2021-03-02 14:32:50|6380.9|6378.1|6382.5|6379.7|6384.4|6381.6|6380.9|6378.1|233
1614695580000|2021-03-02 14:33:00|6382.4|6379.6|6385.5|6382.7|6385.9|6383.1|6381|6378.2|33
1614695590000|2021-03-02 14:33:10|6385.9|6383.1|6382.5|6379.7|6385.9|6383.1|6382.5|6379.7|14
1614695600000|2021-03-02 14:33:20|6383|6380.2|6383|6380.2|6383.9|6381.1|6383|6380.2|7
1614695610000|2021-03-02 14:33:30|6382.6|6379.8|6380.4|6377.6|6382.6|6379.8|6378.5|6375.7|83
1614695620000|2021-03-02 14:33:40|6380|6377.2|6380|6377.2|6381.9|6379.1|6379.5|6376.7|37
1614695630000|2021-03-02 14:33:50|6380.4|6377.6|6380.5|6377.7|6382.9|6380.1|6380.4|6377.6|79
1614695640000|2021-03-02 14:34:00|6381|6378.2|6385.4|6382.6|6385.4|6382.6|6380.5|6377.7|32
1614695650000|2021-03-02 14:34:10|6385.5|6382.7|6383.4|6380.6|6386.9|6384.1|6383|6380.2|31
1614695660000|2021-03-02 14:34:20|6383|6380.2|6386.4|6383.6|6386.4|6383.6|6382.5|6379.7|30
1614695670000|2021-03-02 14:34:30|6385.5|6382.7|6387.9|6385.1|6387.9|6385.1|6385|6382.2|47
1614695680000|2021-03-02 14:34:40|6388.4|6385.6|6386.5|6383.7|6389.5|6386.7|6386.5|6383.7|67
1614695690000|2021-03-02 14:34:50|6386.9|6384.1|6380.9|6378.1|6386.9|6384.1|6380.4|6377.6|202
1614695700000|2021-03-02 14:35:00|6380.4|6377.6|6381.4|6378.6|6381.4|6378.6|6378.4|6375.6|80
1614695710000|2021-03-02 14:35:10|6381|6378.2|6381.4|6378.6|6382.4|6379.6|6379.5|6376.7|16
1614695720000|2021-03-02 14:35:20|6381.9|6379.1|6380.4|6377.6|6382.9|6380.1|6380.4|6377.6|53
1614695730000|2021-03-02 14:35:30|6380.2|6377.4|6377.9|6375.1|6380.2|6377.4|6377.5|6374.7|31
1614695740000|2021-03-02 14:35:40|6377.4|6374.6|6377.6|6374.8|6380.4|6377.6|6377.4|6374.6|739
1614695750000|2021-03-02 14:35:50|6377|6374.2|6376.5|6373.7|6378|6375.2|6376.5|6373.7|106
1614695760000|2021-03-02 14:36:00|6376.6|6373.8|6379.5|6376.7|6379.5|6376.7|6374.6|6371.8|144
1614695770000|2021-03-02 14:36:10|6379.1|6376.3|6376.6|6373.8|6380|6377.2|6376.6|6373.8|96
1614695780000|2021-03-02 14:36:20|6377.2|6374.4|6377.5|6374.7|6377.6|6374.8|6375.6|6372.8|21
1614695790000|2021-03-02 14:36:30|6377.6|6374.8|6376.8|6374|6378.5|6375.7|6376.6|6373.8|39
1614695800000|2021-03-02 14:36:40|6377.2|6374.4|6377|6374.2|6377.6|6374.8|6376.6|6373.8|21
1614695810000|2021-03-02 14:36:50|6376.6|6373.8|6379.6|6376.8|6380|6377.2|6375.7|6372.9|53
1614695820000|2021-03-02 14:37:00|6380.4|6377.6|6383.2|6380.4|6384.5|6381.7|6380.4|6377.6|130
1614695830000|2021-03-02 14:37:10|6383.6|6380.8|6382.2|6379.4|6384.1|6381.3|6381.8|6379|34
1614695840000|2021-03-02 14:37:20|6382.6|6379.8|6383.1|6380.3|6384.5|6381.7|6382.2|6379.4|28
1614695850000|2021-03-02 14:37:30|6382.6|6379.8|6383|6380.2|6383.1|6380.3|6381.2|6378.4|17
1614695860000|2021-03-02 14:37:40|6382.6|6379.8|6385|6382.2|6385.5|6382.7|6382.6|6379.8|22
1614695870000|2021-03-02 14:37:50|6384.6|6381.8|6381.1|6378.3|6384.6|6381.8|6380.6|6377.8|43
1614695880000|2021-03-02 14:38:00|6380.6|6377.8|6383.2|6380.4|6383.6|6380.8|6379.6|6376.8|145
1614695890000|2021-03-02 14:38:10|6383.5|6380.7|6382.6|6379.8|6385|6382.2|6382.2|6379.4|35
1614695900000|2021-03-02 14:38:20|6381.8|6379|6382.6|6379.8|6383.6|6380.8|6381.6|6378.8|24
1614695910000|2021-03-02 14:38:30|6381.6|6378.8|6380.6|6377.8|6381.6|6378.8|6379.6|6376.8|76
1614695920000|2021-03-02 14:38:40|6380.2|6377.4|6379.7|6376.9|6380.6|6377.8|6378.3|6375.5|33
1614695930000|2021-03-02 14:38:50|6379.6|6376.8|6377.1|6374.3|6379.6|6376.8|6376.7|6373.9|15
1614695940000|2021-03-02 14:39:00|6377.2|6374.4|6375.2|6372.4|6377.6|6374.8|6374.7|6371.9|48
1614695950000|2021-03-02 14:39:10|6375.6|6372.8|6378.1|6375.3|6378.1|6375.3|6375.2|6372.4|19
1614695960000|2021-03-02 14:39:20|6377.6|6374.8|6376.2|6373.4|6377.6|6374.8|6375.7|6372.9|14
1614695970000|2021-03-02 14:39:30|6376.6|6373.8|6371.6|6368.8|6376.6|6373.8|6371.2|6368.4|1115
1614695980000|2021-03-02 14:39:40|6371.2|6368.4|6371.6|6368.8|6372.6|6369.8|6370.7|6367.9|649
1614695990000|2021-03-02 14:39:50|6371.7|6368.9|6375.2|6372.4|6375.4|6372.6|6371.7|6368.9|1668
1614696000000|2021-03-02 14:40:00|6375.4|6372.6|6380.3|6377.5|6380.3|6377.5|6372.9|6370.1|77
1614696010000|2021-03-02 14:40:10|6380|6377.2|6375.2|6372.4|6380|6377.2|6373.8|6371|109
1614696020000|2021-03-02 14:40:20|6374.8|6372|6377.2|6374.4|6377.2|6374.4|6374.2|6371.4|49
1614696030000|2021-03-02 14:40:30|6376.8|6374|6373.4|6370.6|6377.2|6374.4|6373.3|6370.5|299
1614696040000|2021-03-02 14:40:40|6373.8|6371|6370.8|6368|6376.8|6374|6370.7|6367.9|780
1614696050000|2021-03-02 14:40:50|6370.7|6367.9|6371.2|6368.4|6371.2|6368.4|6369.9|6367.1|190
1614696060000|2021-03-02 14:41:00|6370.8|6368|6361.9|6359.1|6370.8|6368|6361.9|6359.1|563
1614696070000|2021-03-02 14:41:10|6362.3|6359.5|6362.8|6360|6365.7|6362.9|6362.3|6359.5|99
1614696080000|2021-03-02 14:41:20|6363.7|6360.9|6364.3|6361.5|6365.3|6362.5|6363.7|6360.9|77
1614696090000|2021-03-02 14:41:30|6364.7|6361.9|6363.8|6361|6364.7|6361.9|6362.3|6359.5|13
1614696100000|2021-03-02 14:41:40|6363.3|6360.5|6364.2|6361.4|6364.2|6361.4|6361.2|6358.4|71
1614696110000|2021-03-02 14:41:50|6363.7|6360.9|6361.8|6359|6363.7|6360.9|6360.8|6358|119
1614696120000|2021-03-02 14:42:00|6362.2|6359.4|6362.3|6359.5|6364.1|6361.3|6361.8|6359|34
1614696130000|2021-03-02 14:42:10|6361.8|6359|6356.2|6353.4|6362.2|6359.4|6355.8|6353|326
1614696140000|2021-03-02 14:42:20|6355.8|6353|6355.3|6352.5|6357.7|6354.9|6354.8|6352|171
1614696150000|2021-03-02 14:42:30|6354.9|6352.1|6356.7|6353.9|6356.7|6353.9|6354.8|6352|91
1614696160000|2021-03-02 14:42:40|6356.6|6353.8|6355.8|6353|6356.6|6353.8|6354.8|6352|99
1614696170000|2021-03-02 14:42:50|6356.2|6353.4|6354.8|6352|6356.2|6353.4|6354.8|6352|78
1614696180000|2021-03-02 14:43:00|6354.7|6351.9|6353.2|6350.4|6354.7|6351.9|6352.8|6350|44
1614696190000|2021-03-02 14:43:10|6352.8|6350|6351.3|6348.5|6352.8|6350|6347.9|6345.1|148
1614696200000|2021-03-02 14:43:20|6351.2|6348.4|6350.9|6348.1|6351.7|6348.9|6350.2|6347.4|338
1614696210000|2021-03-02 14:43:30|6350.8|6348|6351.8|6349|6352.1|6349.3|6349.3|6346.5|71
1614696220000|2021-03-02 14:43:40|6352.7|6349.9|6352.2|6349.4|6352.8|6350|6350.2|6347.4|229
1614696230000|2021-03-02 14:43:50|6351.8|6349|6347.3|6344.5|6351.8|6349|6347.3|6344.5|32
1614696240000|2021-03-02 14:44:00|6346.8|6344|6345.2|6342.4|6346.8|6344|6344.3|6341.5|95
1614696250000|2021-03-02 14:44:10|6344.8|6342|6343.8|6341|6345.8|6343|6340.8|6338|289
1614696260000|2021-03-02 14:44:20|6343.4|6340.6|6343.8|6341|6344.8|6342|6342.8|6340|148
1614696270000|2021-03-02 14:44:30|6343.4|6340.6|6342.4|6339.6|6343.4|6340.6|6341.9|6339.1|34
1614696280000|2021-03-02 14:44:40|6341.9|6339.1|6342.8|6340|6343.8|6341|6341.4|6338.6|76
1614696290000|2021-03-02 14:44:50|6341.3|6338.5|6341.8|6339|6341.8|6339|6339.9|6337.1|332
1614696300000|2021-03-02 14:45:00|6341.7|6338.9|6345.2|6342.4|6345.3|6342.5|6340.8|6338|259
1614696310000|2021-03-02 14:45:10|6345.7|6342.9|6351.3|6348.5|6352.7|6349.9|6345.7|6342.9|458
1614696320000|2021-03-02 14:45:20|6350.8|6348|6350.3|6347.5|6350.8|6348|6349.3|6346.5|51
1614696330000|2021-03-02 14:45:30|6349.8|6347|6349.7|6346.9|6349.8|6347|6346.9|6344.1|26
1614696340000|2021-03-02 14:45:40|6349.9|6347.1|6348.8|6346|6350.8|6348|6348.8|6346|18
1614696350000|2021-03-02 14:45:50|6348.7|6345.9|6348.2|6345.4|6349.8|6347|6346.9|6344.1|976
1614696360000|2021-03-02 14:46:00|6347.8|6345|6345.3|6342.5|6347.8|6345|6341.8|6339|178
1614696370000|2021-03-02 14:46:10|6344.8|6342|6346.8|6344|6347.8|6345|6344.8|6342|70
1614696380000|2021-03-02 14:46:20|6347.2|6344.4|6349.2|6346.4|6349.8|6347|6346.8|6344|46
1614696390000|2021-03-02 14:46:30|6349.8|6347|6348.8|6346|6349.8|6347|6347.7|6344.9|104
1614696400000|2021-03-02 14:46:40|6349.2|6346.4|6343.8|6341|6349.2|6346.4|6342.9|6340.1|46
1614696410000|2021-03-02 14:46:50|6344.7|6341.9|6343.8|6341|6345.8|6343|6343.8|6341|45
1614696420000|2021-03-02 14:47:00|6343.6|6340.8|6340.1|6337.3|6343.6|6340.8|6338.8|6336|195
1614696430000|2021-03-02 14:47:10|6339.8|6337|6340.3|6337.5|6341.7|6338.9|6339.8|6337|340
1614696440000|2021-03-02 14:47:20|6340.6|6337.8|6338.2|6335.4|6340.7|6337.9|6337.8|6335|199
1614696450000|2021-03-02 14:47:30|6337.8|6335|6336.8|6334|6337.8|6335|6336.7|6333.9|96
1614696460000|2021-03-02 14:47:40|6336.3|6333.5|6339.2|6336.4|6339.2|6336.4|6335.8|6333|36
1614696470000|2021-03-02 14:47:50|6339.7|6336.9|6340.2|6337.4|6341.2|6338.4|6337.8|6335|665
1614696480000|2021-03-02 14:48:00|6339.8|6337|6340.3|6337.5|6341.2|6338.4|6338.2|6335.4|159
1614696490000|2021-03-02 14:48:10|6340.2|6337.4|6336.8|6334|6340.2|6337.4|6336.8|6334|75
1614696500000|2021-03-02 14:48:20|6336.7|6333.9|6333.7|6330.9|6336.7|6333.9|6333.7|6330.9|85
1614696510000|2021-03-02 14:48:30|6333.8|6331|6329.8|6327|6333.8|6331|6328.8|6326|255
1614696520000|2021-03-02 14:48:40|6330.6|6327.8|6332.2|6329.4|6332.8|6330|6328.8|6326|60
1614696530000|2021-03-02 14:48:50|6331.8|6329|6330.7|6327.9|6332.7|6329.9|6330.7|6327.9|194
1614696540000|2021-03-02 14:49:00|6329.8|6327|6330.8|6328|6331.2|6328.4|6327.7|6324.9|111
1614696550000|2021-03-02 14:49:10|6331.6|6328.8|6330.8|6328|6331.8|6329|6330.3|6327.5|138
1614696560000|2021-03-02 14:49:20|6330.3|6327.5|6325.2|6322.4|6330.8|6328|6324.8|6322|248
1614696570000|2021-03-02 14:49:30|6325.3|6322.5|6324.3|6321.5|6325.8|6323|6324.3|6321.5|19
1614696580000|2021-03-02 14:49:40|6324.2|6321.4|6323.8|6321|6324.7|6321.9|6323.3|6320.5|106
1614696590000|2021-03-02 14:49:50|6323.3|6320.5|6325.3|6322.5|6325.3|6322.5|6323.3|6320.5|51
1614696600000|2021-03-02 14:50:00|6325.8|6323|6325.8|6323|6326.8|6324|6324.8|6322|75
1614696610000|2021-03-02 14:50:10|6325.3|6322.5|6327.8|6325|6327.8|6325|6323.3|6320.5|48
1614696620000|2021-03-02 14:50:20|6328.2|6325.4|6326.8|6324|6330.8|6328|6326.8|6324|152
1614696630000|2021-03-02 14:50:30|6326|6323.2|6320.3|6317.5|6326.3|6323.5|6320.3|6317.5|137
1614696640000|2021-03-02 14:50:40|6319.8|6317|6321.8|6319|6323.8|6321|6319.8|6317|40
1614696650000|2021-03-02 14:50:50|6322|6319.2|6324.8|6322|6324.8|6322|6321.8|6319|17
1614696660000|2021-03-02 14:51:00|6324.3|6321.5|6323.3|6320.5|6324.8|6322|6321.8|6319|32
1614696670000|2021-03-02 14:51:10|6323.8|6321|6321.7|6318.9|6323.8|6321|6318.3|6315.5|31
1614696680000|2021-03-02 14:51:20|6321.8|6319|6320.8|6318|6322.8|6320|6319.8|6317|25
1614696690000|2021-03-02 14:51:30|6320.3|6317.5|6313.8|6311|6320.3|6317.5|6312.8|6310|268
1614696700000|2021-03-02 14:51:40|6312.8|6310|6313.3|6310.5|6314.3|6311.5|6311.8|6309|123
1614696710000|2021-03-02 14:51:50|6313.8|6311|6313.8|6311|6314.8|6312|6312.8|6310|20
1614696720000|2021-03-02 14:52:00|6312.8|6310|6315.8|6313|6316.3|6313.5|6312.3|6309.5|564
1614696730000|2021-03-02 14:52:10|6315.3|6312.5|6314.8|6312|6315.7|6312.9|6311.8|6309|202
1614696740000|2021-03-02 14:52:20|6315.2|6312.4|6315.2|6312.4|6318.2|6315.4|6314.3|6311.5|92
1614696750000|2021-03-02 14:52:30|6315.8|6313|6316.8|6314|6317.8|6315|6314.2|6311.4|7
1614696760000|2021-03-02 14:52:40|6316.3|6313.5|6316.3|6313.5|6317.8|6315|6315.3|6312.5|34
1614696770000|2021-03-02 14:52:50|6315.8|6313|6317.8|6315|6318.7|6315.9|6315.8|6313|13
1614696780000|2021-03-02 14:53:00|6317.3|6314.5|6316.3|6313.5|6317.8|6315|6315.8|6313|26
1614696790000|2021-03-02 14:53:10|6316.8|6314|6317.8|6315|6319.3|6316.5|6316.8|6314|90
1614696800000|2021-03-02 14:53:20|6318.8|6316|6318.3|6315.5|6318.8|6316|6317.7|6314.9|76
1614696810000|2021-03-02 14:53:30|6318.7|6315.9|6313.3|6310.5|6318.7|6315.9|6312.8|6310|87
1614696820000|2021-03-02 14:53:40|6312.8|6310|6309.8|6307|6313.3|6310.5|6309.8|6307|105
1614696830000|2021-03-02 14:53:50|6310.3|6307.5|6316.8|6314|6317.2|6314.4|6309.8|6307|67
1614696840000|2021-03-02 14:54:00|6316.3|6313.5|6323.7|6320.9|6323.7|6320.9|6316.3|6313.5|57
1614696850000|2021-03-02 14:54:10|6323.8|6321|6327.8|6325|6327.8|6325|6322.9|6320.1|647
1614696860000|2021-03-02 14:54:20|6327.4|6324.6|6324.1|6321.3|6328.8|6326|6322.5|6319.7|388
1614696870000|2021-03-02 14:54:30|6323.9|6321.1|6320.9|6318.1|6323.9|6321.1|6319.5|6316.7|154
1614696880000|2021-03-02 14:54:40|6321|6318.2|6320.9|6318.1|6322.4|6319|6319.5|6316.7|335
1614696890000|2021-03-02 14:54:50|6320.8|6318|6322.8|6320|6323.7|6320.9|6319.9|6317.1|81
1614696900000|2021-03-02 14:55:00|6322.3|6319.5|6322.3|6319.5|6322.8|6320|6320.8|6318|40
1614696910000|2021-03-02 14:55:10|6322.8|6320|6327.8|6325|6327.9|6325.1|6322.8|6320|82
1614696920000|2021-03-02 14:55:20|6327.4|6324.6|6329.3|6326.5|6329.8|6327|6327.3|6324.5|254
1614696930000|2021-03-02 14:55:30|6329.8|6327|6326.9|6324.1|6329.8|6327|6324.9|6322.1|146
1614696940000|2021-03-02 14:55:40|6326.4|6323.6|6323.4|6320.6|6327.3|6324.5|6322.3|6319.5|25
1614696950000|2021-03-02 14:55:50|6322.9|6320.1|6326.3|6323.5|6326.9|6324.1|6322.5|6319.7|14
1614696960000|2021-03-02 14:56:00|6325.9|6323.1|6326|6323.2|6326.8|6324|6322.9|6320.1|64
1614696970000|2021-03-02 14:56:10|6326.4|6323.6|6325.9|6323.1|6329|6326.2|6325.9|6323.1|71
1614696980000|2021-03-02 14:56:20|6326.3|6323.5|6326.3|6323.5|6326.5|6323.7|6323.3|6320.5|35
1614696990000|2021-03-02 14:56:30|6326|6323.2|6328.9|6326.1|6329|6326.2|6326|6323.2|32
1614697000000|2021-03-02 14:56:40|6328.8|6326|6331.9|6329.1|6332.8|6330|6328.4|6325.6|98
1614697010000|2021-03-02 14:56:50|6331.5|6328.7|6335.3|6332.5|6335.8|6333|6330.9|6328.1|171
1614697020000|2021-03-02 14:57:00|6334.9|6332.1|6334.3|6331.5|6334.9|6332.1|6332.9|6330.1|38
1614697030000|2021-03-02 14:57:10|6334.8|6332|6336.8|6334|6338.8|6336|6334.8|6332|40
1614697040000|2021-03-02 14:57:20|6336.3|6333.5|6339.8|6337|6339.8|6337|6335.3|6332.5|42
1614697050000|2021-03-02 14:57:30|6339.3|6336.5|6337.3|6334.5|6339.8|6337|6336.8|6334|66
1614697060000|2021-03-02 14:57:40|6337.8|6335|6337.3|6334.5|6338.8|6336|6336.8|6334|63
1614697070000|2021-03-02 14:57:50|6337.8|6335|6339.3|6336.5|6339.7|6336.9|6337.3|6334.5|33
1614697080000|2021-03-02 14:58:00|6338.9|6336.1|6342.8|6340|6342.8|6340|6337.5|6334.7|51
1614697090000|2021-03-02 14:58:10|6343.3|6340.5|6344.8|6342|6344.8|6342|6341.3|6338.5|232
1614697100000|2021-03-02 14:58:20|6345.3|6342.5|6343.8|6341|6345.8|6343|6343.3|6340.5|54
1614697110000|2021-03-02 14:58:30|6344.3|6341.5|6343.7|6340.9|6344.8|6342|6342.8|6340|10
1614697120000|2021-03-02 14:58:40|6343.3|6340.5|6344.8|6342|6344.8|6342|6343.3|6340.5|42
1614697130000|2021-03-02 14:58:50|6344.3|6341.5|6344.3|6341.5|6345.3|6342.5|6343.3|6340.5|12
1614697140000|2021-03-02 14:59:00|6344.8|6342|6343.8|6341|6344.8|6342|6342.3|6339.5|34
1614697150000|2021-03-02 14:59:10|6344.8|6342|6345.3|6342.5|6345.8|6343|6343.8|6341|25
1614697160000|2021-03-02 14:59:20|6345.8|6343|6343.8|6341|6346.2|6343.4|6341.8|6339|94
1614697170000|2021-03-02 14:59:30|6344.7|6341.9|6341.8|6339|6344.8|6342|6341.3|6338.5|13
1614697180000|2021-03-02 14:59:40|6341.3|6338.5|6338.8|6336|6341.3|6338.5|6337.8|6335|19
1614697190000|2021-03-02 14:59:50|6339.3|6336.5|6340.8|6338|6341.2|6338.4|6337.8|6335|39
1614697200000|2021-03-02 15:00:00|6340.3|6337.5|6340.7|6337.9|6341.8|6339|6339.3|6336.5|195
1614697210000|2021-03-02 15:00:10|6340.3|6337.5|6343.3|6340.5|6344.7|6341.9|6339.3|6336.5|51
1614697220000|2021-03-02 15:00:20|6343.7|6340.9|6342.7|6339.9|6344.7|6341.9|6342.2|6339.4|76
1614697230000|2021-03-02 15:00:30|6342.3|6339.5|6336.8|6334|6342.7|6339.9|6336.7|6333.9|43
1614697240000|2021-03-02 15:00:40|6336.7|6333.9|6334.7|6331.9|6337.7|6334.9|6333.7|6330.9|26
1614697250000|2021-03-02 15:00:50|6335.6|6332.8|6337.7|6334.9|6337.7|6334.9|6335.3|6332.5|21
1614697260000|2021-03-02 15:01:00|6337.3|6334.5|6344.2|6341.4|6344.2|6341.4|6336.7|6333.9|68
1614697270000|2021-03-02 15:01:10|6344.7|6341.9|6343.2|6340.4|6344.7|6341.9|6342.3|6339.5|42
1614697280000|2021-03-02 15:01:20|6343.7|6340.9|6346.2|6343.4|6347.2|6344.4|6343.3|6340.5|44
1614697290000|2021-03-02 15:01:30|6346.7|6343.9|6340.9|6338.1|6346.7|6343.9|6340.9|6338.1|18
1614697300000|2021-03-02 15:01:40|6340.7|6337.9|6344.2|6341.4|6345.2|6342.4|6339.7|6336.9|264
1614697310000|2021-03-02 15:01:50|6343|6340.2|6341.8|6339|6344.2|6341.4|6341.7|6338.9|38
1614697320000|2021-03-02 15:02:00|6341.7|6338.9|6346.7|6343.9|6346.7|6343.9|6340.8|6338|39
1614697330000|2021-03-02 15:02:10|6347.2|6344.4|6343.7|6340.9|6347.7|6344.9|6342.3|6339.5|103
1614697340000|2021-03-02 15:02:20|6343.9|6341.1|6341.8|6339|6345.7|6342.9|6340|6337.2|518
1614697350000|2021-03-02 15:02:30|6342.3|6339.5|6340.4|6337.6|6342.3|6339.5|6339.3|6336.5|20
1614697360000|2021-03-02 15:02:40|6340.3|6337.5|6342.8|6340|6343.7|6340.9|6340.3|6337.5|213
1614697370000|2021-03-02 15:02:50|6342.3|6339.5|6343.7|6340.9|6345.7|6342.9|6342.3|6339.5|54
1614697380000|2021-03-02 15:03:00|6343.3|6340.5|6348.7|6345.9|6348.8|6346|6343.2|6340.4|55
1614697390000|2021-03-02 15:03:10|6349.2|6346.4|6351.2|6348.4|6352.7|6349.9|6348.3|6345.5|256
1614697400000|2021-03-02 15:03:20|6350.7|6347.9|6351.3|6348.5|6351.7|6348.9|6349.9|6347.1|26
1614697410000|2021-03-02 15:03:30|6351.2|6348.4|6352.7|6349.9|6352.7|6349.9|6350.7|6347.9|12
1614697420000|2021-03-02 15:03:40|6353.2|6350.4|6355.3|6352.5|6355.8|6353|6352.3|6349.5|42
1614697430000|2021-03-02 15:03:50|6355.7|6352.9|6357.2|6354.4|6357.7|6354.9|6354.7|6351.9|279
1614697440000|2021-03-02 15:04:00|6357.7|6354.9|6356.7|6353.9|6358.2|6355.4|6356.3|6353.5|121
1614697450000|2021-03-02 15:04:10|6356.8|6354|6355.8|6353|6357.2|6354.4|6355.7|6352.9|48
1614697460000|2021-03-02 15:04:20|6356.2|6353.4|6356.2|6353.4|6357.7|6354.9|6354.8|6352|23
1614697470000|2021-03-02 15:04:30|6356.7|6353.9|6358.7|6355.9|6360.7|6357.9|6356.2|6353.4|312
1614697480000|2021-03-02 15:04:40|6358.3|6355.5|6356.3|6353.5|6358.3|6355.5|6355.9|6353.1|44
1614697490000|2021-03-02 15:04:50|6356.7|6353.9|6352.7|6349.9|6356.7|6353.9|6352.3|6349.5|16
1614697500000|2021-03-02 15:05:00|6353.3|6350.5|6356.8|6354|6358.7|6355.9|6353.3|6350.5|85
1614697510000|2021-03-02 15:05:10|6356.3|6353.5|6355.8|6353|6358.7|6355.9|6355.3|6352.5|43
1614697520000|2021-03-02 15:05:20|6356.3|6353.5|6355.8|6353|6357.7|6354.9|6354.8|6352|36
1614697530000|2021-03-02 15:05:30|6356.2|6353.4|6357.7|6354.9|6357.8|6355|6356.2|6353.4|75
1614697540000|2021-03-02 15:05:40|6357.3|6354.5|6360.7|6357.9|6360.7|6357.9|6357.3|6354.5|45
1614697550000|2021-03-02 15:05:50|6360.8|6358|6359.7|6356.9|6360.8|6358|6358.8|6356|20
1614697560000|2021-03-02 15:06:00|6360.2|6357.4|6360.7|6357.9|6361.2|6358.4|6358.7|6355.9|28
1614697570000|2021-03-02 15:06:10|6361.2|6358.4|6361.7|6358.9|6363.7|6360.9|6361.2|6358.4|44
1614697580000|2021-03-02 15:06:20|6360.9|6358.1|6364.4|6361.6|6364.4|6361.6|6358.3|6355.5|352
1614697590000|2021-03-02 15:06:30|6364|6361.2|6362.4|6359.6|6365.9|6363.1|6361.9|6359.1|53
1614697600000|2021-03-02 15:06:40|6362.7|6359.9|6364.9|6362.1|6365.3|6362.5|6361.5|6358.7|10
1614697610000|2021-03-02 15:06:50|6363.9|6361.1|6364.3|6361.5|6364.8|6362|6362.3|6359.5|118
1614697620000|2021-03-02 15:07:00|6364.4|6361.6|6362.9|6360.1|6366.9|6364.1|6362.9|6360.1|39
1614697630000|2021-03-02 15:07:10|6363.3|6360.5|6364.9|6362.1|6365.8|6363|6363.3|6360.5|14
1614697640000|2021-03-02 15:07:20|6365.4|6362.6|6366.3|6363.5|6366.8|6364|6365.4|6362.6|25
1614697650000|2021-03-02 15:07:30|6365.9|6363.1|6365.9|6363.1|6366.8|6364|6365.9|6363.1|36
1614697660000|2021-03-02 15:07:40|6364.9|6362.1|6364.9|6362.1|6366.3|6363.5|6364.9|6362.1|8
1614697670000|2021-03-02 15:07:50|6365.3|6362.5|6367.9|6365.1|6367.9|6365.1|6364.9|6362.1|15
1614697680000|2021-03-02 15:08:00|6367.8|6365|6365.8|6363|6368.2|6365.4|6365.4|6362.6|135
1614697690000|2021-03-02 15:08:10|6365.3|6362.5|6367.9|6365.1|6368.9|6366.1|6365.3|6362.5|92
1614697700000|2021-03-02 15:08:20|6367.4|6364.6|6366.9|6364.1|6367.9|6365.1|6366.8|6364|63
1614697710000|2021-03-02 15:08:30|6367.3|6364.5|6367.8|6365|6369.8|6367|6366.8|6364|608
1614697720000|2021-03-02 15:08:40|6368.3|6365.5|6368.9|6366.1|6369.8|6367|6368.3|6365.5|47
1614697730000|2021-03-02 15:08:50|6368.8|6366|6367.9|6365.1|6368.8|6366|6366.9|6364.1|138
1614697740000|2021-03-02 15:09:00|6367.5|6364.7|6369.8|6367|6369.8|6367|6366.9|6364.1|28
1614697750000|2021-03-02 15:09:10|6369.4|6366.6|6368.8|6366|6371.3|6368.5|6368.4|6365.6|186
1614697760000|2021-03-02 15:09:20|6368.4|6365.6|6367.4|6364.6|6368.8|6366|6366|6363.2|34
1614697770000|2021-03-02 15:09:30|6366.9|6364.1|6366|6363.2|6366.9|6364.1|6366|6363.2|16
1614697780000|2021-03-02 15:09:40|6365.7|6362.9|6364.9|6362.1|6365.7|6362.9|6363.3|6360.5|97
1614697790000|2021-03-02 15:09:50|6364.4|6361.6|6363.4|6360.6|6364.4|6361.6|6362|6359.2|40
1614697800000|2021-03-02 15:10:00|6363|6360.2|6363.9|6361.1|6365.3|6362.5|6362.9|6360.1|30
1614697810000|2021-03-02 15:10:10|6364.3|6361.5|6362.3|6359.5|6364.3|6361.5|6362.2|6359.4|47
1614697820000|2021-03-02 15:10:20|6361.9|6359.1|6365.8|6363|6366|6363.2|6361.9|6359.1|60
1614697830000|2021-03-02 15:10:30|6365.9|6363.1|6367.4|6364.6|6367.4|6364.6|6365.9|6363.1|40
1614697840000|2021-03-02 15:10:40|6367.9|6365.1|6370.9|6368.1|6371.9|6369.1|6367.9|6365.1|106
1614697850000|2021-03-02 15:10:50|6371.3|6368.5|6369.4|6366.6|6371.3|6368.5|6369.4|6366.6|52
1614697860000|2021-03-02 15:11:00|6369.9|6367.1|6368.5|6365.7|6369.9|6367.1|6367.4|6364.6|20
1614697870000|2021-03-02 15:11:10|6368.7|6365.9|6366.3|6363.5|6368.9|6366.1|6366.3|6363.5|41
1614697880000|2021-03-02 15:11:20|6365.9|6363.1|6364.9|6362.1|6366.3|6363.5|6364.9|6362.1|73
1614697890000|2021-03-02 15:11:30|6364.8|6362|6364.3|6361.5|6366.8|6364|6363.9|6361.1|682
1614697900000|2021-03-02 15:11:40|6364.8|6362|6361.5|6358.7|6364.9|6362.1|6361.5|6358.7|275
1614697910000|2021-03-02 15:11:50|6361.9|6359.1|6359.5|6356.7|6362.4|6359.6|6359|6356.2|18
1614697920000|2021-03-02 15:12:00|6359.9|6357.1|6355.9|6353.1|6359.9|6357.1|6355.9|6353.1|88
1614697930000|2021-03-02 15:12:10|6356|6353.2|6357.3|6354.5|6357.4|6354.6|6353.5|6350.7|71
1614697940000|2021-03-02 15:12:20|6357.5|6354.7|6356.6|6353.8|6359|6356.2|6356.6|6353.8|93
1614697950000|2021-03-02 15:12:30|6356.5|6353.7|6357|6354.2|6357.9|6355.1|6355.5|6352.7|38
1614697960000|2021-03-02 15:12:40|6356.9|6354.1|6353.9|6351.1|6356.9|6354.1|6353|6350.2|15
1614697970000|2021-03-02 15:12:50|6354.4|6351.6|6354|6351.2|6355|6352.2|6354|6351.2|44
1614697980000|2021-03-02 15:13:00|6354.5|6351.7|6351|6348.2|6355.9|6353.1|6350.1|6347.3|210
1614697990000|2021-03-02 15:13:10|6351.1|6348.3|6351.1|6348.3|6352|6349.2|6350.1|6347.3|26
1614698000000|2021-03-02 15:13:20|6351.5|6348.7|6349.6|6346.8|6351.5|6348.7|6348.2|6345.4|151
1614698010000|2021-03-02 15:13:30|6350.1|6347.3|6352.1|6349.3|6352.1|6349.3|6350.1|6347.3|25
1614698020000|2021-03-02 15:13:40|6352.6|6349.8|6355.1|6352.3|6355.5|6352.7|6352.6|6349.8|48
1614698030000|2021-03-02 15:13:50|6355.9|6353.1|6355.1|6352.3|6356.6|6353.8|6355.1|6352.3|172
1614698040000|2021-03-02 15:14:00|6354.7|6351.9|6356.9|6354.1|6356.9|6354.1|6353.1|6350.3|75
1614698050000|2021-03-02 15:14:10|6357|6354.2|6355.1|6352.3|6358.6|6355.8|6355.1|6352.3|92
1614698060000|2021-03-02 15:14:20|6354.6|6351.8|6354.1|6351.3|6355.9|6353.1|6354.1|6351.3|20
1614698070000|2021-03-02 15:14:30|6355|6352.2|6356|6353.2|6356|6353.2|6354.1|6351.3|22
1614698080000|2021-03-02 15:14:40|6356.6|6353.8|6357.1|6354.3|6357.6|6354.8|6354.5|6351.7|34
1614698090000|2021-03-02 15:14:50|6357|6354.2|6356.6|6353.8|6359|6356.2|6356.2|6353.4|18
1614698100000|2021-03-02 15:15:00|6357|6354.2|6361.1|6358.3|6361.1|6358.3|6356.6|6353.8|184
1614698110000|2021-03-02 15:15:10|6361.2|6358.4|6363.6|6360.8|6365|6362.2|6361.1|6358.3|137
1614698120000|2021-03-02 15:15:20|6364.8|6362|6364.2|6361.4|6366|6363.2|6363.1|6360.3|96
1614698130000|2021-03-02 15:15:30|6364.1|6361.3|6364.1|6361.3|6365.1|6362.3|6362.7|6359.9|12
1614698140000|2021-03-02 15:15:40|6363.7|6360.9|6363.2|6360.4|6364.1|6361.3|6360.7|6357.9|9
1614698150000|2021-03-02 15:15:50|6362.6|6359.8|6362.7|6359.9|6363.6|6360.8|6362.1|6359.3|9
1614698160000|2021-03-02 15:16:00|6362.1|6359.3|6362.1|6359.3|6362.7|6359.9|6360.7|6357.9|19
1614698170000|2021-03-02 15:16:10|6362.2|6359.4|6363.1|6360.3|6364.1|6361.3|6362.2|6359.4|25
1614698180000|2021-03-02 15:16:20|6362.7|6359.9|6362.2|6359.4|6364.2|6361.4|6362.2|6359.4|52
1614698190000|2021-03-02 15:16:30|6362.7|6359.9|6365.2|6362.4|6365.7|6362.9|6362.2|6359.4|13
1614698200000|2021-03-02 15:16:40|6366.1|6363.3|6364.2|6361.4|6366.6|6363.8|6363.7|6360.9|36
1614698210000|2021-03-02 15:16:50|6363.2|6360.4|6364.1|6361.3|6364.1|6361.3|6363.2|6360.4|17
1614698220000|2021-03-02 15:17:00|6363.2|6360.4|6363.7|6360.9|6365.1|6362.3|6363.2|6360.4|16
1614698230000|2021-03-02 15:17:10|6364.1|6361.3|6362.1|6359.3|6365|6362.2|6361.7|6358.9|27
1614698240000|2021-03-02 15:17:20|6361.2|6358.4|6363.1|6360.3|6363.1|6360.3|6361.2|6358.4|40
1614698250000|2021-03-02 15:17:30|6363.2|6360.4|6362.7|6359.9|6364.2|6361.4|6362.7|6359.9|47
1614698260000|2021-03-02 15:17:40|6363.1|6360.3|6366.1|6363.3|6366.1|6363.3|6362.7|6359.9|132
1614698270000|2021-03-02 15:17:50|6365.7|6362.9|6364|6361.2|6365.7|6362.9|6364|6361.2|12
1614698280000|2021-03-02 15:18:00|6364.2|6361.4|6363.7|6360.9|6366.2|6363.4|6363.7|6360.9|51
1614698290000|2021-03-02 15:18:10|6364.1|6361.3|6364.2|6361.4|6366|6363.2|6364.1|6361.3|41
1614698300000|2021-03-02 15:18:20|6364.6|6361.8|6364.6|6361.8|6364.6|6361.8|6364.2|6361.4|9
1614698310000|2021-03-02 15:18:30|6364.7|6361.9|6364|6361.2|6364.8|6362|6362.2|6359.4|542
1614698320000|2021-03-02 15:18:40|6364.4|6361.6|6363.6|6360.8|6365.5|6362.7|6363.1|6360.3|150
1614698330000|2021-03-02 15:18:50|6363.5|6360.7|6363.5|6360.7|6363.5|6360.7|6362.6|6359.8|5
1614698340000|2021-03-02 15:19:00|6363.9|6361.1|6364.6|6361.8|6365|6362.2|6362.5|6359.7|36
1614698350000|2021-03-02 15:19:10|6364.2|6361.4|6366|6363.2|6366|6363.2|6362.7|6359.9|40
1614698360000|2021-03-02 15:19:20|6366.1|6363.3|6366|6363.2|6366.1|6363.3|6366|6363.2|177
1614698370000|2021-03-02 15:19:30|6365.9|6363.1|6366|6363.2|6366|6363.2|6365|6362.2|47
1614698380000|2021-03-02 15:19:40|6365.9|6363.1|6365.5|6362.7|6365.9|6363.1|6365.5|6362.7|8
1614698390000|2021-03-02 15:19:50|6364.7|6361.9|6364.1|6361.3|6365.9|6363.1|6363.9|6361.1|15
1614698400000|2021-03-02 15:20:00|6363.9|6361.1|6367.4|6364.6|6367.4|6364.6|6363|6360.2|32
1614698410000|2021-03-02 15:20:10|6367.8|6365|6370.5|6367.7|6370.9|6368.1|6367.8|6365|171
1614698420000|2021-03-02 15:20:20|6369.9|6367.1|6370.9|6368.1|6371|6368.2|6369.9|6367.1|15
1614698430000|2021-03-02 15:20:30|6370.5|6367.7|6371.9|6369.1|6372.8|6370|6370.5|6367.7|58
1614698440000|2021-03-02 15:20:40|6371|6368.2|6370.4|6367.6|6371.9|6369.1|6370|6367.2|18
1614698450000|2021-03-02 15:20:50|6370.9|6368.1|6367.9|6365.1|6370.9|6368.1|6367.5|6364.7|13
1614698460000|2021-03-02 15:21:00|6368.3|6365.5|6370.9|6368.1|6370.9|6368.1|6367.9|6365.1|22
1614698470000|2021-03-02 15:21:10|6371|6368.2|6369.9|6367.1|6371.8|6369|6369.9|6367.1|14
1614698480000|2021-03-02 15:21:20|6369.5|6366.7|6368.5|6365.7|6369.9|6367.1|6368|6365.2|27
1614698490000|2021-03-02 15:21:30|6368.9|6366.1|6367.9|6365.1|6368.9|6366.1|6365.9|6363.1|66
1614698500000|2021-03-02 15:21:40|6368.4|6365.6|6372.9|6370.1|6372.9|6370.1|6368.4|6365.6|41
1614698510000|2021-03-02 15:21:50|6373|6370.2|6371.9|6369.1|6373.8|6371|6370.9|6368.1|79
1614698520000|2021-03-02 15:22:00|6372.3|6369.5|6372.5|6369.7|6372.9|6370.1|6371.9|6369.1|15
1614698530000|2021-03-02 15:22:10|6372.1|6369.3|6376.4|6373.6|6376.9|6374.1|6372|6369.2|88
1614698540000|2021-03-02 15:22:20|6376|6373.2|6374.9|6372.1|6376|6373.2|6374|6371.2|63
1614698550000|2021-03-02 15:22:30|6375|6372.2|6378.9|6376.1|6379.9|6377.1|6375|6372.2|72
1614698560000|2021-03-02 15:22:40|6379.3|6376.5|6376.9|6374.1|6379.8|6377|6376.9|6374.1|69
1614698570000|2021-03-02 15:22:50|6376.5|6373.7|6378.9|6376.1|6379.3|6376.5|6375.5|6372.7|37
1614698580000|2021-03-02 15:23:00|6379.3|6376.5|6377.5|6374.7|6379.3|6376.5|6375.9|6373.1|27
1614698590000|2021-03-02 15:23:10|6377.9|6375.1|6378|6375.2|6378.9|6376.1|6377.5|6374.7|65
1614698600000|2021-03-02 15:23:20|6377.5|6374.7|6376|6373.2|6377.5|6374.7|6374.5|6371.7|26
1614698610000|2021-03-02 15:23:30|6376.1|6373.3|6377.9|6375.1|6378.9|6376.1|6376.1|6373.3|18
1614698620000|2021-03-02 15:23:40|6377.1|6374.3|6376.5|6373.7|6377.5|6374.7|6376|6373.2|9
1614698630000|2021-03-02 15:23:50|6377|6374.2|6377.9|6375.1|6377.9|6375.1|6377|6374.2|8
1614698640000|2021-03-02 15:24:00|6377.5|6374.7|6375.9|6373.1|6379|6376.2|6375.9|6373.1|23
1614698650000|2021-03-02 15:24:10|6375.5|6372.7|6375.4|6372.6|6376|6373.2|6374.1|6371.3|11
1614698660000|2021-03-02 15:24:20|6375|6372.2|6377.9|6375.1|6377.9|6375.1|6374.5|6371.7|20
1614698670000|2021-03-02 15:24:30|6378.4|6375.6|6377.9|6375.1|6378.8|6376|6377.9|6375.1|32
1614698680000|2021-03-02 15:24:40|6378.3|6375.5|6375.5|6372.7|6378.3|6375.5|6375.5|6372.7|33
1614698690000|2021-03-02 15:24:50|6375.9|6373.1|6373.4|6370.6|6376.9|6374.1|6372|6369.2|90
1614698700000|2021-03-02 15:25:00|6373.8|6371|6374.5|6371.7|6376.4|6373.6|6373.8|6371|180
1614698710000|2021-03-02 15:25:10|6374.9|6372.1|6374|6371.2|6375|6372.2|6372.1|6369.3|235
1614698720000|2021-03-02 15:25:20|6373.6|6370.8|6373.1|6370.3|6374.1|6371.3|6373.1|6370.3|69
1614698730000|2021-03-02 15:25:30|6373.5|6370.7|6373.1|6370.3|6374.5|6371.7|6373.1|6370.3|6
1614698740000|2021-03-02 15:25:40|6373.6|6370.8|6372.6|6369.8|6373.6|6370.8|6372.6|6369.8|39
1614698750000|2021-03-02 15:25:50|6372.1|6369.3|6376|6373.2|6376|6373.2|6370.6|6367.8|54
1614698760000|2021-03-02 15:26:00|6376.1|6373.3|6375.1|6372.3|6378|6375.2|6374.1|6371.3|49
1614698770000|2021-03-02 15:26:10|6375.5|6372.7|6377.1|6374.3|6377.1|6374.3|6375.1|6372.3|69
1614698780000|2021-03-02 15:26:20|6377.5|6374.7|6378.1|6375.3|6379.1|6376.3|6377.5|6374.7|68
1614698790000|2021-03-02 15:26:30|6377.6|6374.8|6379.6|6376.8|6380|6377.2|6377.6|6374.8|36
1614698800000|2021-03-02 15:26:40|6380|6377.2|6379.5|6376.7|6380|6377.2|6378.5|6375.7|70
1614698810000|2021-03-02 15:26:50|6379.1|6376.3|6378|6375.2|6379.1|6376.3|6377.6|6374.8|26
1614698820000|2021-03-02 15:27:00|6378.1|6375.3|6378.6|6375.8|6380|6377.2|6377.1|6374.3|47
1614698830000|2021-03-02 15:27:10|6378.1|6375.3|6377.1|6374.3|6378.6|6375.8|6376.6|6373.8|56
1614698840000|2021-03-02 15:27:20|6376.6|6373.8|6373.1|6370.3|6377.1|6374.3|6373.1|6370.3|40
1614698850000|2021-03-02 15:27:30|6373.9|6371.1|6374.6|6371.8|6375.6|6372.8|6373.9|6371.1|12
1614698860000|2021-03-02 15:27:40|6375.1|6372.3|6378.6|6375.8|6379.1|6376.3|6375.1|6372.3|102
1614698870000|2021-03-02 15:27:50|6379.1|6376.3|6377|6374.2|6379.1|6376.3|6375.6|6372.8|81
1614698880000|2021-03-02 15:28:00|6377.1|6374.3|6376.6|6373.8|6378|6375.2|6376.1|6373.3|49
1614698890000|2021-03-02 15:28:10|6377.1|6374.3|6377|6374.2|6377.1|6374.3|6375.6|6372.8|24
1614698900000|2021-03-02 15:28:20|6377.1|6374.3|6374.1|6371.3|6377.1|6374.3|6374.1|6371.3|27
1614698910000|2021-03-02 15:28:30|6374.6|6371.8|6374.6|6371.8|6375.1|6372.3|6374.1|6371.3|9
1614698920000|2021-03-02 15:28:40|6375.1|6372.3|6374.1|6371.3|6375.1|6372.3|6373.1|6370.3|35
1614698930000|2021-03-02 15:28:50|6374.6|6371.8|6374.6|6371.8|6375.6|6372.8|6374.1|6371.3|58
1614698940000|2021-03-02 15:29:00|6374.5|6371.7|6374.1|6371.3|6375.1|6372.3|6373.5|6370.7|35
1614698950000|2021-03-02 15:29:10|6374.6|6371.8|6373.6|6370.8|6375.6|6372.8|6373.6|6370.8|10
1614698960000|2021-03-02 15:29:20|6373.1|6370.3|6373.1|6370.3|6374.1|6371.3|6372.5|6369.7|20
1614698970000|2021-03-02 15:29:30|6372.6|6369.8|6371.1|6368.3|6373|6370.2|6371.1|6368.3|44
1614698980000|2021-03-02 15:29:40|6371.6|6368.8|6371.2|6368.4|6373.1|6370.3|6371.1|6368.3|39
1614698990000|2021-03-02 15:29:50|6370.9|6368.1|6371.1|6368.3|6372|6369.2|6369.6|6366.8|90
1614699000000|2021-03-02 15:30:00|6371.5|6368.7|6374.1|6371.3|6375|6372.2|6371.1|6368.3|88
1614699010000|2021-03-02 15:30:10|6373.5|6370.7|6374.6|6371.8|6375.1|6372.3|6372.1|6369.3|65
1614699020000|2021-03-02 15:30:20|6374.1|6371.3|6371.6|6368.8|6375.1|6372.3|6371.1|6368.3|67
1614699030000|2021-03-02 15:30:30|6372.1|6369.3|6376|6373.2|6376|6373.2|6371.6|6368.8|88
1614699040000|2021-03-02 15:30:40|6376.1|6373.3|6375.1|6372.3|6378.1|6375.3|6375.1|6372.3|22
1614699050000|2021-03-02 15:30:50|6374.6|6371.8|6373.9|6371.1|6376.1|6373.3|6373.5|6370.7|488
1614699060000|2021-03-02 15:31:00|6373.1|6370.3|6373.5|6370.7|6375.5|6372.7|6372.9|6370.1|104
1614699070000|2021-03-02 15:31:10|6373|6370.2|6373.9|6371.1|6374.9|6372.1|6372|6369.2|274
1614699080000|2021-03-02 15:31:20|6373.5|6370.7|6374.4|6371.6|6374.4|6371.6|6373.5|6370.7|35
1614699090000|2021-03-02 15:31:30|6374.5|6371.7|6376|6373.2|6376.8|6374|6374.5|6371.7|55
1614699100000|2021-03-02 15:31:40|6376.4|6373.6|6376.1|6373.3|6377.9|6375.1|6376.1|6373.3|25
1614699110000|2021-03-02 15:31:50|6375.9|6373.1|6377|6374.2|6377|6374.2|6375.5|6372.7|271
1614699120000|2021-03-02 15:32:00|6377.1|6374.3|6377|6374.2|6377.1|6374.3|6376.1|6373.3|59
1614699130000|2021-03-02 15:32:10|6376.6|6373.8|6376.1|6373.3|6377.1|6374.3|6376.1|6373.3|9
1614699140000|2021-03-02 15:32:20|6376.5|6373.7|6376.6|6373.8|6376.6|6373.8|6375.1|6372.3|31
1614699150000|2021-03-02 15:32:30|6376.1|6373.3|6375.6|6372.8|6377.1|6374.3|6375.6|6372.8|7
1614699160000|2021-03-02 15:32:40|6375.5|6372.7|6374.1|6371.3|6376.1|6373.3|6373.6|6370.8|17
1614699170000|2021-03-02 15:32:50|6373.1|6370.3|6373|6370.2|6373.1|6370.3|6371.1|6368.3|63
1614699180000|2021-03-02 15:33:00|6373.1|6370.3|6374.1|6371.3|6375.5|6372.7|6373.1|6370.3|373
1614699190000|2021-03-02 15:33:10|6373.6|6370.8|6376.1|6373.3|6376.1|6373.3|6373.6|6370.8|297
1614699200000|2021-03-02 15:33:20|6376|6373.2|6375.1|6372.3|6376.6|6373.8|6375.1|6372.3|24
1614699210000|2021-03-02 15:33:30|6374.6|6371.8|6374.1|6371.3|6375.1|6372.3|6374.1|6371.3|32
1614699220000|2021-03-02 15:33:40|6375|6372.2|6375|6372.2|6375|6372.2|6373.5|6370.7|132
1614699230000|2021-03-02 15:33:50|6374.1|6371.3|6373.1|6370.3|6375|6372.2|6372.5|6369.7|36
1614699240000|2021-03-02 15:34:00|6372.6|6369.8|6374|6371.2|6375|6372.2|6372.6|6369.8|41
1614699250000|2021-03-02 15:34:10|6374.1|6371.3|6375|6372.2|6376.5|6373.7|6374.1|6371.3|16
1614699260000|2021-03-02 15:34:20|6374.5|6371.7|6373|6370.2|6375|6372.2|6373|6370.2|19
1614699270000|2021-03-02 15:34:30|6373.1|6370.3|6373|6370.2|6373.1|6370.3|6372|6369.2|5
1614699280000|2021-03-02 15:34:40|6372.5|6369.7|6370.5|6367.7|6372.5|6369.7|6370|6367.2|67
1614699290000|2021-03-02 15:34:50|6370.9|6368.1|6372.5|6369.7|6372.5|6369.7|6370.9|6368.1|24
1614699300000|2021-03-02 15:35:00|6372|6369.2|6373|6370.2|6374|6371.2|6371.5|6368.7|41
1614699310000|2021-03-02 15:35:10|6372.5|6369.7|6373|6370.2|6373|6370.2|6371.5|6368.7|145
1614699320000|2021-03-02 15:35:20|6372.5|6369.7|6367.5|6364.7|6373|6370.2|6367|6364.2|129
1614699330000|2021-03-02 15:35:30|6368|6365.2|6367.5|6364.7|6369|6366.2|6367.1|6364.3|51
1614699340000|2021-03-02 15:35:40|6367.1|6364.3|6366.5|6363.7|6368.5|6365.7|6366|6363.2|65
1614699350000|2021-03-02 15:35:50|6367|6364.2|6366|6363.2|6367|6364.2|6363.1|6360.3|150
1614699360000|2021-03-02 15:36:00|6366.5|6363.7|6368.5|6365.7|6369|6366.2|6366.5|6363.7|81
1614699370000|2021-03-02 15:36:10|6368|6365.2|6367.5|6364.7|6369|6366.2|6367.1|6364.3|270
1614699380000|2021-03-02 15:36:20|6368|6365.2|6368|6365.2|6368|6365.2|6365.5|6362.7|49
1614699390000|2021-03-02 15:36:30|6367.5|6364.7|6365|6362.2|6368|6365.2|6364.3|6361.5|123
1614699400000|2021-03-02 15:36:40|6365.5|6362.7|6364.5|6361.7|6365.5|6362.7|6363.5|6360.7|11
1614699410000|2021-03-02 15:36:50|6364|6361.2|6364.9|6362.1|6365|6362.2|6363|6360.2|396
1614699420000|2021-03-02 15:37:00|6364.5|6361.7|6363.4|6360.6|6365|6362.2|6363|6360.2|29
1614699430000|2021-03-02 15:37:10|6363|6360.2|6360.5|6357.7|6363.9|6361.1|6360.5|6357.7|242
1614699440000|2021-03-02 15:37:20|6360.1|6357.3|6358|6355.2|6360.1|6357.3|6358|6355.2|74
1614699450000|2021-03-02 15:37:30|6358.5|6355.7|6356|6353.2|6359|6356.2|6356|6353.2|21
1614699460000|2021-03-02 15:37:40|6356.1|6353.3|6352|6349.2|6357.1|6354.3|6351.6|6348.8|163
1614699470000|2021-03-02 15:37:50|6351.1|6348.3|6347.5|6344.7|6351.1|6348.3|6347.1|6344.3|81
1614699480000|2021-03-02 15:38:00|6347.1|6344.3|6347.5|6344.7|6348|6345.2|6346|6343.2|56
1614699490000|2021-03-02 15:38:10|6347|6344.2|6345.5|6342.7|6347.5|6344.7|6344.5|6341.7|20
1614699500000|2021-03-02 15:38:20|6345|6342.2|6344.1|6341.3|6345.5|6342.7|6344|6341.2|54
1614699510000|2021-03-02 15:38:30|6344|6341.2|6347.5|6344.7|6348|6345.2|6343.5|6340.7|96
1614699520000|2021-03-02 15:38:40|6347|6344.2|6348|6345.2|6349|6346.2|6345.5|6342.7|29
1614699530000|2021-03-02 15:38:50|6348.5|6345.7|6348|6345.2|6349|6346.2|6347.5|6344.7|15
1614699540000|2021-03-02 15:39:00|6347.5|6344.7|6346.5|6343.7|6348|6345.2|6345.1|6342.3|21
1614699550000|2021-03-02 15:39:10|6347|6344.2|6347.9|6345.1|6348|6345.2|6345.6|6342.8|191
1614699560000|2021-03-02 15:39:20|6347|6344.2|6347|6344.2|6348|6345.2|6347|6344.2|46
1614699570000|2021-03-02 15:39:30|6346.6|6343.8|6346|6343.2|6347|6344.2|6345.1|6342.3|20
1614699580000|2021-03-02 15:39:40|6345.6|6342.8|6346.1|6343.3|6346.1|6343.3|6345.6|6342.8|51
1614699590000|2021-03-02 15:39:50|6346.2|6343.4|6347|6344.2|6347.6|6344.8|6346.2|6343.4|23
1614699600000|2021-03-02 15:40:00|6346.6|6343.8|6353.6|6350.8|6354|6351.2|6346.6|6343.8|88
1614699610000|2021-03-02 15:40:10|6352.6|6349.8|6351.1|6348.3|6354|6351.2|6351.1|6348.3|26
1614699620000|2021-03-02 15:40:20|6351|6348.2|6351.6|6348.8|6351.6|6348.8|6349.1|6346.3|34
1614699630000|2021-03-02 15:40:30|6352|6349.2|6353.6|6350.8|6354.1|6351.3|6351.6|6348.8|33
1614699640000|2021-03-02 15:40:40|6354|6351.2|6354|6351.2|6354|6351.2|6353.6|6350.8|3
1614699650000|2021-03-02 15:40:50|6353.6|6350.8|6355.1|6352.3|6356|6353.2|6353.1|6350.3|35
1614699660000|2021-03-02 15:41:00|6355.2|6352.4|6360.1|6357.3|6362|6359.2|6355.2|6352.4|82
1614699670000|2021-03-02 15:41:10|6360.2|6357.4|6361|6358.2|6362|6359.2|6359.1|6356.3|40
1614699680000|2021-03-02 15:41:20|6360.1|6357.3|6359.1|6356.3|6360.1|6357.3|6358.1|6355.3|48
1614699690000|2021-03-02 15:41:30|6359|6356.2|6356.1|6353.3|6359|6356.2|6356.1|6353.3|10
1614699700000|2021-03-02 15:41:40|6356|6353.2|6358.1|6355.3|6358.1|6355.3|6355.1|6352.3|31
1614699710000|2021-03-02 15:41:50|6357.6|6354.8|6359.5|6356.7|6359.5|6356.7|6357.6|6354.8|52
1614699720000|2021-03-02 15:42:00|6359.6|6356.8|6361.6|6358.8|6362|6359.2|6359.1|6356.3|27
1614699730000|2021-03-02 15:42:10|6361.1|6358.3|6359|6356.2|6361.1|6358.3|6359|6356.2|9
1614699740000|2021-03-02 15:42:20|6359.1|6356.3|6360.6|6357.8|6360.6|6357.8|6358.1|6355.3|35
1614699750000|2021-03-02 15:42:30|6360|6357.2|6360.6|6357.8|6361|6358.2|6359.6|6356.8|6
1614699760000|2021-03-02 15:42:40|6360.1|6357.3|6360.6|6357.8|6361.1|6358.3|6360.1|6357.3|2
1614699770000|2021-03-02 15:42:50|6360.2|6357.4|6359.6|6356.8|6361.1|6358.3|6359.6|6356.8|13
1614699780000|2021-03-02 15:43:00|6359.1|6356.3|6358.7|6355.9|6359.5|6356.7|6358.1|6355.3|8
1614699790000|2021-03-02 15:43:10|6358.6|6355.8|6356|6353.2|6359.1|6356.3|6355.1|6352.3|32
1614699800000|2021-03-02 15:43:20|6355.6|6352.8|6358|6355.2|6358|6355.2|6355.1|6352.3|18
1614699810000|2021-03-02 15:43:30|6357.1|6354.3|6358|6355.2|6359|6356.2|6357.1|6354.3|23
1614699820000|2021-03-02 15:43:40|6358.1|6355.3|6359.1|6356.3|6360|6357.2|6358.1|6355.3|12
1614699830000|2021-03-02 15:43:50|6359|6356.2|6358.1|6355.3|6359|6356.2|6358.1|6355.3|20
1614699840000|2021-03-02 15:44:00|6359|6356.2|6360|6357.2|6360|6357.2|6358.1|6355.3|65
1614699850000|2021-03-02 15:44:10|6360.1|6357.3|6360.5|6357.7|6361.1|6358.3|6360.1|6357.3|56
1614699860000|2021-03-02 15:44:20|6360.1|6357.3|6359|6356.2|6360.1|6357.3|6359|6356.2|16
1614699870000|2021-03-02 15:44:30|6358.2|6355.4|6358.1|6355.3|6358.6|6355.8|6357.1|6354.3|29
1614699880000|2021-03-02 15:44:40|6357.6|6354.8|6355.1|6352.3|6357.6|6354.8|6355|6352.2|34
1614699890000|2021-03-02 15:44:50|6354.6|6351.8|6350.6|6347.8|6355|6352.2|6350.6|6347.8|38
1614699900000|2021-03-02 15:45:00|6350|6347.2|6347.6|6344.8|6350|6347.2|6347.1|6344.3|106
1614699910000|2021-03-02 15:45:10|6348|6345.2|6352|6349.2|6353|6350.2|6347.1|6344.3|65
1614699920000|2021-03-02 15:45:20|6351.6|6348.8|6352.6|6349.8|6353.5|6350.7|6351.6|6348.8|37
1614699930000|2021-03-02 15:45:30|6352|6349.2|6350.1|6347.3|6353|6350.2|6350.1|6347.3|45
1614699940000|2021-03-02 15:45:40|6349.6|6346.8|6350.1|6347.3|6351.5|6348.7|6349.1|6346.3|42
1614699950000|2021-03-02 15:45:50|6349.6|6346.8|6351.4|6348.6|6351.5|6348.7|6349.6|6346.8|27
1614699960000|2021-03-02 15:46:00|6351.5|6348.7|6354.5|6351.7|6355|6352.2|6351|6348.2|48
1614699970000|2021-03-02 15:46:10|6355|6352.2|6355.5|6352.7|6357.9|6355.1|6355|6352.2|52
1614699980000|2021-03-02 15:46:20|6355.1|6352.3|6354.1|6351.3|6355.1|6352.3|6353.6|6350.8|20
1614699990000|2021-03-02 15:46:30|6354|6351.2|6352|6349.2|6356|6353.2|6352|6349.2|34
1614700000000|2021-03-02 15:46:40|6351.1|6348.3|6352.4|6349.6|6352.4|6349.6|6351|6348.2|66
1614700010000|2021-03-02 15:46:50|6352|6349.2|6353.5|6350.7|6353.9|6351.1|6352|6349.2|25
1614700020000|2021-03-02 15:47:00|6353.9|6351.1|6359.4|6356.6|6359.4|6356.6|6353.9|6351.1|54
1614700030000|2021-03-02 15:47:10|6359.9|6357.1|6360|6357.2|6363|6360.2|6359.9|6357.1|122
1614700040000|2021-03-02 15:47:20|6359.6|6356.8|6359|6356.2|6362|6359.2|6359|6356.2|24
1614700050000|2021-03-02 15:47:30|6359.4|6356.6|6359.5|6356.7|6361.9|6359.1|6359|6356.2|703
1614700060000|2021-03-02 15:47:40|6360|6357.2|6358.6|6355.8|6360.4|6357.6|6358.4|6355.6|41
1614700070000|2021-03-02 15:47:50|6359|6356.2|6359|6356.2|6360|6357.2|6358.4|6355.6|44
1614700080000|2021-03-02 15:48:00|6358.9|6356.1|6362|6359.2|6362.4|6359.6|6358|6355.2|111
1614700090000|2021-03-02 15:48:10|6362.4|6359.6|6364|6361.2|6364.4|6361.6|6362.4|6359.6|14
1614700100000|2021-03-02 15:48:20|6363.4|6360.6|6364|6361.2|6364|6361.2|6362|6359.2|14
1614700110000|2021-03-02 15:48:30|6364.4|6361.6|6363.9|6361.1|6364.9|6362.1|6362.6|6359.8|25
1614700120000|2021-03-02 15:48:40|6363.4|6360.6|6364.4|6361.6|6364.9|6362.1|6363.4|6360.6|28
1614700130000|2021-03-02 15:48:50|6365|6362.2|6364.4|6361.6|6366|6363.2|6364.4|6361.6|182
1614700140000|2021-03-02 15:49:00|6364|6361.2|6366|6363.2|6367.9|6365.1|6364|6361.2|201
1614700150000|2021-03-02 15:49:10|6366.4|6363.6|6360|6357.2|6366.4|6363.6|6359.4|6356.6|92
1614700160000|2021-03-02 15:49:20|6359.2|6356.4|6357.4|6354.6|6359.4|6356.6|6357|6354.2|62
1614700170000|2021-03-02 15:49:30|6357|6354.2|6356.4|6353.6|6357.9|6355.1|6355.4|6352.6|40
1614700180000|2021-03-02 15:49:40|6357|6354.2|6356|6353.2|6357|6354.2|6356|6353.2|10
1614700190000|2021-03-02 15:49:50|6355.5|6352.7|6357|6354.2|6357|6354.2|6355.5|6352.7|29
1614700200000|2021-03-02 15:50:00|6356.9|6354.1|6357|6354.2|6357|6354.2|6355.5|6352.7|56
1614700210000|2021-03-02 15:50:10|6358|6355.2|6361|6358.2|6361.4|6358.6|6358|6355.2|67
1614700220000|2021-03-02 15:50:20|6360.6|6357.8|6360.6|6357.8|6361|6358.2|6359.6|6356.8|16
1614700230000|2021-03-02 15:50:30|6360.1|6357.3|6360|6357.2|6360.6|6357.8|6359.2|6356.4|6
1614700240000|2021-03-02 15:50:40|6360.1|6357.3|6362.5|6359.7|6362.9|6360.1|6360|6357.2|44
1614700250000|2021-03-02 15:50:50|6363|6360.2|6360.6|6357.8|6363.6|6360.8|6360.6|6357.8|6
1614700260000|2021-03-02 15:51:00|6360.2|6357.4|6361|6358.2|6362|6359.2|6359|6356.2|17
1614700270000|2021-03-02 15:51:10|6360.2|6357.4|6361.5|6358.7|6362|6359.2|6359.5|6356.7|13
1614700280000|2021-03-02 15:51:20|6361.6|6358.8|6359.5|6356.7|6361.6|6358.8|6359|6356.2|15
1614700290000|2021-03-02 15:51:30|6359.9|6357.1|6360|6357.2|6360|6357.2|6359.5|6356.7|3
1614700300000|2021-03-02 15:51:40|6359.6|6356.8|6360|6357.2|6360|6357.2|6358.1|6355.3|7
1614700310000|2021-03-02 15:51:50|6359.6|6356.8|6359|6356.2|6359.6|6356.8|6359|6356.2|2
1614700320000|2021-03-02 15:52:00|6358.5|6355.7|6359.5|6356.7|6360.1|6357.3|6357|6354.2|64
1614700330000|2021-03-02 15:52:10|6360|6357.2|6358.1|6355.3|6360|6357.2|6357.1|6354.3|26
1614700340000|2021-03-02 15:52:20|6358.6|6355.8|6361.6|6358.8|6362.9|6360.1|6358.6|6355.8|19
1614700350000|2021-03-02 15:52:30|6361.5|6358.7|6359.9|6357.1|6361.5|6358.7|6359.5|6356.7|11
1614700360000|2021-03-02 15:52:40|6359.6|6356.8|6359.1|6356.3|6360|6357.2|6359.1|6356.3|12
1614700370000|2021-03-02 15:52:50|6358.6|6355.8|6354.6|6351.8|6358.6|6355.8|6354.6|6351.8|7
1614700380000|2021-03-02 15:53:00|6354.5|6351.7|6356|6353.2|6356|6353.2|6353.6|6350.8|19
1614700390000|2021-03-02 15:53:10|6356.4|6353.6|6358.4|6355.6|6359|6356.2|6356.4|6353.6|17
1614700400000|2021-03-02 15:53:20|6358|6355.2|6357.6|6354.8|6359|6356.2|6357|6354.2|8
1614700410000|2021-03-02 15:53:30|6357|6354.2|6356.6|6353.8|6358|6355.2|6356|6353.2|8
1614700420000|2021-03-02 15:53:40|6356|6353.2|6353.2|6350.4|6356|6353.2|6353.2|6350.4|9
1614700430000|2021-03-02 15:53:50|6352.6|6349.8|6351.9|6349.1|6352.6|6349.8|6351.1|6348.3|18
1614700440000|2021-03-02 15:54:00|6352|6349.2|6352.5|6349.7|6353.4|6350.6|6351.1|6348.3|24
1614700450000|2021-03-02 15:54:10|6352.9|6350.1|6352.9|6350.1|6353|6350.2|6352|6349.2|5
1614700460000|2021-03-02 15:54:20|6353.4|6350.6|6350.1|6347.3|6353.4|6350.6|6350.1|6347.3|16
1614700470000|2021-03-02 15:54:30|6349.6|6345.6|6347|6344.2|6349.6|6346.2|6346.6|6343.8|205
1614700480000|2021-03-02 15:54:40|6347.1|6344.3|6348.6|6345.8|6348.6|6345.8|6347.1|6344.3|8
1614700490000|2021-03-02 15:54:50|6349|6346.2|6350|6347.2|6350|6347.2|6348.6|6345.8|57
1614700500000|2021-03-02 15:55:00|6350.4|6347.6|6351|6348.2|6351.9|6349.1|6350|6347.2|26
1614700510000|2021-03-02 15:55:10|6351.9|6349.1|6351.6|6348.8|6352.4|6349.6|6351.1|6348.3|13
1614700520000|2021-03-02 15:55:20|6352|6349.2|6356|6353.2|6356.4|6353.6|6352|6349.2|55
1614700530000|2021-03-02 15:55:30|6355.9|6353.1|6356.9|6354.1|6356.9|6354.1|6355.4|6352.6|76
1614700540000|2021-03-02 15:55:40|6355.9|6353.1|6354.4|6351.6|6356|6353.2|6354|6351.2|41
1614700550000|2021-03-02 15:55:50|6354.9|6352.1|6356.4|6353.6|6356.4|6353.6|6354|6351.2|24
1614700560000|2021-03-02 15:56:00|6356|6353.2|6359|6356.2|6360|6357.2|6356|6353.2|47
1614700570000|2021-03-02 15:56:10|6357.5|6354.7|6359.4|6356.6|6360.9|6358.1|6357.5|6354.7|26
1614700580000|2021-03-02 15:56:20|6359.9|6357.1|6358.5|6355.7|6360.9|6358.1|6358.5|6355.7|13
1614700590000|2021-03-02 15:56:30|6359|6356.2|6357|6354.2|6359|6356.2|6357|6354.2|25
1614700600000|2021-03-02 15:56:40|6357.5|6354.7|6357.5|6354.7|6358|6355.2|6357.5|6354.7|5
1614700610000|2021-03-02 15:56:50|6358|6355.2|6359.4|6356.6|6359.4|6356.6|6358|6355.2|20
1614700620000|2021-03-02 15:57:00|6359|6356.2|6359.4|6356.6|6360.9|6358.1|6358.6|6355.8|28
1614700630000|2021-03-02 15:57:10|6359|6356.2|6356.9|6354.1|6359|6356.2|6356.5|6353.7|21
1614700640000|2021-03-02 15:57:20|6356.2|6353.4|6359|6356.2|6359.9|6357.1|6356.1|6353.3|40
1614700650000|2021-03-02 15:57:30|6358.6|6355.8|6357|6354.2|6359|6356.2|6357|6354.2|25
1614700660000|2021-03-02 15:57:40|6357.2|6354.4|6358.5|6355.7|6359.4|6356.6|6357.2|6354.4|7
1614700670000|2021-03-02 15:57:50|6358.9|6356.1|6358|6355.2|6359|6356.2|6358|6355.2|7
1614700680000|2021-03-02 15:58:00|6358.4|6355.6|6358|6355.2|6359.4|6356.6|6357.1|6354.3|50
1614700690000|2021-03-02 15:58:10|6357.6|6354.8|6354.5|6351.7|6358|6355.2|6354.1|6351.3|38
1614700700000|2021-03-02 15:58:20|6354.1|6351.3|6354.5|6351.7|6356|6353.2|6354|6351.2|19
1614700710000|2021-03-02 15:58:30|6355.1|6352.3|6355|6352.2|6355.9|6353.1|6354|6351.2|12
1614700720000|2021-03-02 15:58:40|6355.4|6352.6|6354|6351.2|6356|6353.2|6354|6351.2|25
1614700730000|2021-03-02 15:58:50|6354.9|6352.1|6355|6352.2|6355.9|6353.1|6354|6351.2|30
1614700740000|2021-03-02 15:59:00|6355.4|6352.6|6357.5|6354.7|6357.9|6355.1|6355.4|6352.6|69
1614700750000|2021-03-02 15:59:10|6357.9|6355.1|6357.4|6354.6|6358.4|6355.6|6356|6353.2|12
1614700760000|2021-03-02 15:59:20|6357|6354.2|6356|6353.2|6357|6354.2|6355|6352.2|34
1614700770000|2021-03-02 15:59:30|6356.4|6353.6|6354.4|6351.6|6356.4|6353.6|6353.6|6350.8|29
1614700780000|2021-03-02 15:59:40|6354|6351.2|6355.5|6352.7|6355.5|6352.7|6354|6351.2|3
1614700790000|2021-03-02 15:59:50|6355.1|6352.3|6354.4|6351.6|6355.9|6353.1|6354.4|6351.6|23
1614700800000|2021-03-02 16:00:00|6354.8|6352|6356|6353.2|6356.9|6354.1|6354|6351.2|129
1614700810000|2021-03-02 16:00:10|6356.4|6353.6|6358.9|6356.1|6358.9|6356.1|6355.5|6352.7|55
1614700820000|2021-03-02 16:00:20|6359|6356.2|6359.1|6356.3|6360|6357.2|6358|6355.2|270
1614700830000|2021-03-02 16:00:30|6359|6356.2|6359.5|6356.7|6360|6357.2|6359|6356.2|13
1614700840000|2021-03-02 16:00:40|6359.9|6357.1|6362.4|6359.6|6363.4|6360.6|6359.9|6357.1|55
1614700850000|2021-03-02 16:00:50|6362|6359.2|6361.5|6358.7|6362.4|6359.6|6360|6357.2|17
1614700860000|2021-03-02 16:01:00|6361|6358.2|6358.8|6356|6361|6358.2|6357|6354.2|34
1614700870000|2021-03-02 16:01:10|6359|6356.2|6361|6358.2|6361|6358.2|6359|6356.2|177
1614700880000|2021-03-02 16:01:20|6360.4|6357.6|6359|6356.2|6360.5|6357.7|6358|6355.2|140
1614700890000|2021-03-02 16:01:30|6359.4|6356.6|6355.6|6352.8|6359.4|6356.6|6354|6351.2|38
1614700900000|2021-03-02 16:01:40|6355.1|6352.3|6357|6354.2|6357|6354.2|6355|6352.2|81
1614700910000|2021-03-02 16:01:50|6356.5|6353.7|6356.5|6353.7|6357|6354.2|6355.1|6352.3|23
1614700920000|2021-03-02 16:02:00|6356.6|6353.8|6357|6354.2|6357.4|6354.6|6356.6|6353.8|21
1614700930000|2021-03-02 16:02:10|6356.6|6353.8|6356|6353.2|6357.8|6355|6355.6|6352.8|6
1614700940000|2021-03-02 16:02:20|6356.4|6353.6|6355.6|6352.8|6356.6|6353.8|6355.1|6352.3|16
1614700950000|2021-03-02 16:02:30|6355.5|6352.7|6352.1|6349.3|6355.6|6352.8|6352.1|6349.3|28
1614700960000|2021-03-02 16:02:40|6352.5|6349.7|6349.6|6346.8|6352.6|6349.8|6349.1|6346.3|111
1614700970000|2021-03-02 16:02:50|6350|6347.2|6350|6347.2|6350.1|6347.3|6348.6|6345.8|89
1614700980000|2021-03-02 16:03:00|6350.5|6347.7|6349.6|6346.8|6351|6348.2|6348.1|6345.3|37
1614700990000|2021-03-02 16:03:10|6349.1|6346.3|6349.5|6346.7|6350.5|6347.7|6349|6346.2|26
1614701000000|2021-03-02 16:03:20|6349|6346.2|6346|6343.2|6349|6346.2|6345.1|6342.3|37
1614701010000|2021-03-02 16:03:30|6345.6|6342.8|6347.5|6344.7|6347.5|6344.7|6345.1|6342.3|92
1614701020000|2021-03-02 16:03:40|6347|6344.2|6346.2|6343.4|6348|6345.2|6346.2|6343.4|21
1614701030000|2021-03-02 16:03:50|6347|6344.2|6350|6347.2|6350.9|6348.1|6346.6|6343.8|102
1614701040000|2021-03-02 16:04:00|6349.6|6346.8|6353.9|6351.1|6353.9|6351.1|6349.6|6346.8|61
1614701050000|2021-03-02 16:04:10|6353|6350.2|6354.9|6352.1|6354.9|6352.1|6352.5|6349.7|154
1614701060000|2021-03-02 16:04:20|6354.6|6351.8|6355|6352.2|6355.9|6353.1|6353.6|6350.8|50
1614701070000|2021-03-02 16:04:30|6354.5|6351.7|6354.1|6351.3|6355|6352.2|6354.1|6351.3|27
1614701080000|2021-03-02 16:04:40|6354|6351.2|6355|6352.2|6355.9|6353.1|6354|6351.2|15
1614701090000|2021-03-02 16:04:50|6355.4|6352.6|6355|6352.2|6355.9|6353.1|6354.5|6351.7|23
1614701100000|2021-03-02 16:05:00|6355.1|6352.3|6357.9|6355.1|6357.9|6355.1|6354.6|6351.8|41
1614701110000|2021-03-02 16:05:10|6357|6354.2|6360|6357.2|6360|6357.2|6357|6354.2|24
1614701120000|2021-03-02 16:05:20|6359.5|6356.7|6360.9|6358.1|6360.9|6358.1|6359.4|6356.6|63
1614701130000|2021-03-02 16:05:30|6361|6358.2|6361|6358.2|6361.9|6359.1|6360|6357.2|184
1614701140000|2021-03-02 16:05:40|6360.9|6358.1|6361|6358.2|6361|6358.2|6360|6357.2|30
1614701150000|2021-03-02 16:05:50|6360.1|6357.3|6360|6357.2|6360.9|6358.1|6360|6357.2|17
1614701160000|2021-03-02 16:06:00|6361|6358.2|6363.1|6360.3|6364|6361.2|6361|6358.2|116
1614701170000|2021-03-02 16:06:10|6363|6360.2|6362|6359.2|6364|6361.2|6361.4|6358.6|32
1614701180000|2021-03-02 16:06:20|6362.1|6359.3|6360.4|6357.6|6363|6360.2|6360|6357.2|25
1614701190000|2021-03-02 16:06:30|6360.5|6357.7|6358.6|6355.8|6361.9|6359.1|6358.6|6355.8|30
1614701200000|2021-03-02 16:06:40|6359|6356.2|6357.1|6354.3|6359|6356.2|6357.1|6354.3|22
1614701210000|2021-03-02 16:06:50|6357.5|6354.7|6357.2|6354.4|6359.4|6356.6|6357|6354.2|55
1614701220000|2021-03-02 16:07:00|6357.1|6354.3|6354|6351.2|6357.1|6354.3|6354|6351.2|24
1614701230000|2021-03-02 16:07:10|6354.5|6351.7|6353.6|6350.8|6355|6352.2|6353.6|6350.8|10
1614701240000|2021-03-02 16:07:20|6354|6351.2|6355|6352.2|6355.9|6353.1|6354|6351.2|27
1614701250000|2021-03-02 16:07:30|6355.5|6352.7|6355|6352.2|6356|6353.2|6355|6352.2|16
1614701260000|2021-03-02 16:07:40|6355.4|6352.6|6355|6352.2|6356|6353.2|6355|6352.2|12
1614701270000|2021-03-02 16:07:50|6354|6351.2|6353|6350.2|6354|6351.2|6353|6350.2|22
1614701280000|2021-03-02 16:08:00|6353.5|6350.7|6355.1|6352.3|6355.5|6352.7|6353.5|6350.7|40
1614701290000|2021-03-02 16:08:10|6355|6352.2|6356|6353.2|6357|6354.2|6355|6352.2|25
1614701300000|2021-03-02 16:08:20|6355.6|6352.8|6357.6|6354.8|6358|6355.2|6355.1|6352.3|24
1614701310000|2021-03-02 16:08:30|6357|6354.2|6355.6|6352.8|6357|6354.2|6355|6352.2|15
1614701320000|2021-03-02 16:08:40|6355.5|6352.7|6357|6354.2|6357.9|6355.1|6355.5|6352.7|113
1614701330000|2021-03-02 16:08:50|6357.2|6354.4|6355.1|6352.3|6359|6356.2|6355|6352.2|32
1614701340000|2021-03-02 16:09:00|6355.9|6353.1|6357.9|6355.1|6357.9|6355.1|6355.5|6352.7|10
1614701350000|2021-03-02 16:09:10|6358.4|6355.6|6359.4|6356.6|6359.4|6356.6|6357.4|6354.6|48
1614701360000|2021-03-02 16:09:20|6359|6356.2|6361.6|6358.8|6362|6359.2|6358|6355.2|134
1614701370000|2021-03-02 16:09:30|6361.5|6358.7|6360|6357.2|6362.1|6359.3|6359.6|6356.8|87
1614701380000|2021-03-02 16:09:40|6359.6|6356.8|6358.1|6355.3|6359.6|6356.8|6357.1|6354.3|39
1614701390000|2021-03-02 16:09:50|6357.6|6354.8|6360|6357.2|6360|6357.2|6357.5|6354.7|77
1614701400000|2021-03-02 16:10:00|6359.6|6356.8|6360.5|6357.7|6360.6|6357.8|6359.1|6356.3|47
1614701410000|2021-03-02 16:10:10|6360.1|6357.3|6362.6|6359.8|6363|6360.2|6360.1|6357.3|29
1614701420000|2021-03-02 16:10:20|6362.2|6359.4|6360.6|6357.8|6363|6360.2|6360.6|6357.8|54
1614701430000|2021-03-02 16:10:30|6360.2|6357.4|6358.1|6355.3|6360.6|6357.8|6358.1|6355.3|20
1614701440000|2021-03-02 16:10:40|6358.9|6356.1|6362|6359.2|6362.9|6360.1|6358.6|6355.8|559
1614701450000|2021-03-02 16:10:50|6361.8|6359|6362|6359.2|6362.5|6359.7|6361|6358.2|34
1614701460000|2021-03-02 16:11:00|6361.6|6358.8|6361|6358.2|6362|6359.2|6359.6|6356.8|1530
1614701470000|2021-03-02 16:11:10|6360.6|6357.8|6360|6357.2|6361|6358.2|6359.6|6356.8|3
1614701480000|2021-03-02 16:11:20|6359.6|6356.8|6358.6|6355.8|6360|6357.2|6358.1|6355.3|24
1614701490000|2021-03-02 16:11:30|6359|6356.2|6359.6|6356.8|6360|6357.2|6358.6|6355.8|11
1614701500000|2021-03-02 16:11:40|6360|6357.2|6361|6358.2|6361|6358.2|6359.6|6356.8|9
1614701510000|2021-03-02 16:11:50|6360.6|6357.8|6360.1|6357.3|6362|6359.2|6359.6|6356.8|61
1614701520000|2021-03-02 16:12:00|6359.7|6356.9|6362|6359.2|6362.1|6359.3|6359.6|6356.8|32
1614701530000|2021-03-02 16:12:10|6363|6360.2|6362.5|6359.7|6363|6360.2|6361.9|6359.1|99
1614701540000|2021-03-02 16:12:20|6362.6|6359.8|6365|6362.2|6365.5|6362.7|6362.6|6359.8|101
1614701550000|2021-03-02 16:12:30|6365.1|6362.3|6367|6364.2|6367|6364.2|6364.6|6361.8|90
1614701560000|2021-03-02 16:12:40|6366.5|6363.7|6368|6365.2|6368|6365.2|6365.5|6362.7|75
1614701570000|2021-03-02 16:12:50|6367.4|6364.6|6366.5|6363.7|6367.4|6364.6|6366|6363.2|116
1614701580000|2021-03-02 16:13:00|6366.1|6363.3|6369.9|6367.1|6370.9|6368.1|6365.2|6362.4|127
1614701590000|2021-03-02 16:13:10|6370|6367.2|6372.5|6369.7|6372.5|6369.7|6369.6|6366.8|147
1614701600000|2021-03-02 16:13:20|6373|6370.2|6371.2|6368.4|6373|6370.2|6370.1|6367.3|117
1614701610000|2021-03-02 16:13:30|6371.1|6368.3|6371.1|6368.3|6371.6|6368.8|6370.1|6367.3|21
1614701620000|2021-03-02 16:13:40|6370.1|6367.3|6371.6|6368.8|6372.5|6369.7|6369.1|6366.3|83
1614701630000|2021-03-02 16:13:50|6372|6369.2|6372.1|6369.3|6372.1|6369.3|6371.1|6368.3|13
1614701640000|2021-03-02 16:14:00|6372|6369.2|6369.6|6366.8|6372|6369.2|6369.6|6366.8|66
1614701650000|2021-03-02 16:14:10|6369.2|6366.4|6369.6|6366.8|6369.6|6366.8|6368.6|6365.8|84
1614701660000|2021-03-02 16:14:20|6369.2|6366.4|6369.6|6366.8|6369.6|6366.8|6368.7|6365.9|30
1614701670000|2021-03-02 16:14:30|6369.2|6366.4|6371.5|6368.7|6371.5|6368.7|6369.2|6366.4|21
1614701680000|2021-03-02 16:14:40|6371.2|6368.4|6374|6371.2|6374|6371.2|6371.1|6368.3|42
1614701690000|2021-03-02 16:14:50|6375.8|6373|6374|6371.2|6375.8|6373|6373.6|6370.8|359
1614701700000|2021-03-02 16:15:00|6373.6|6370.8|6374|6371.2|6374.4|6371.6|6372.1|6369.3|178
1614701710000|2021-03-02 16:15:10|6374.4|6371.6|6373.3|6370.5|6374.9|6372.1|6371.4|6368.6|53
1614701720000|2021-03-02 16:15:20|6372.9|6370.1|6373.8|6371|6373.8|6371|6372.3|6369.5|55
1614701730000|2021-03-02 16:15:30|6373.9|6371.1|6375.7|6372.9|6375.8|6373|6373.9|6371.1|82
1614701740000|2021-03-02 16:15:40|6375.8|6373|6380.9|6378.1|6381.3|6378.5|6375.8|6373|158
1614701750000|2021-03-02 16:15:50|6381.3|6378.5|6384.9|6382.1|6385.3|6382.5|6380.9|6378.1|111
1614701760000|2021-03-02 16:16:00|6384.5|6381.7|6382.9|6380.1|6385.3|6382.5|6382.9|6380.1|71
1614701770000|2021-03-02 16:16:10|6383.9|6381.1|6388.8|6386|6389.9|6387.1|6383.4|6380.6|902
1614701780000|2021-03-02 16:16:20|6388.9|6386.1|6384.9|6382.1|6389.8|6387|6384.9|6382.1|92
1614701790000|2021-03-02 16:16:30|6385.9|6383.1|6385.9|6383.1|6388.4|6385.6|6385.9|6383.1|40
1614701800000|2021-03-02 16:16:40|6386.3|6383.5|6381.8|6379|6386.3|6383.5|6381.8|6379|140
1614701810000|2021-03-02 16:16:50|6382|6379.2|6381.4|6378.6|6382.4|6379.6|6379.9|6377.1|81
1614701820000|2021-03-02 16:17:00|6381|6378.2|6383.4|6380.6|6383.8|6381|6381|6378.2|49
1614701830000|2021-03-02 16:17:10|6383|6380.2|6380.9|6378.1|6383.8|6381|6380.9|6378.1|35
1614701840000|2021-03-02 16:17:20|6380.5|6377.7|6382|6379.2|6382.8|6380|6380|6377.2|41
1614701850000|2021-03-02 16:17:30|6381.8|6379|6381.8|6379|6382.4|6379.6|6380.9|6378.1|9
1614701860000|2021-03-02 16:17:40|6382.3|6379.5|6380.9|6378.1|6382.3|6379.5|6380.9|6378.1|21
1614701870000|2021-03-02 16:17:50|6379.9|6377.1|6379.9|6377.1|6380.8|6378|6379.1|6376.3|92
1614701880000|2021-03-02 16:18:00|6380.1|6377.3|6386.4|6383.6|6386.4|6383.6|6380.1|6377.3|71
1614701890000|2021-03-02 16:18:10|6386.8|6384|6393.7|6390.9|6393.7|6390.9|6385.9|6383.1|500
1614701900000|2021-03-02 16:18:20|6393.8|6391|6390.8|6388|6393.8|6391|6390.8|6388|114
1614701910000|2021-03-02 16:18:30|6390.9|6388.1|6392.8|6390|6393.3|6390.5|6389.9|6387.1|125
1614701920000|2021-03-02 16:18:40|6393.7|6390.9|6392.3|6389.5|6393.9|6391.1|6391.3|6388.5|182
1614701930000|2021-03-02 16:18:50|6391.8|6389|6389.8|6387|6391.9|6389.1|6389.8|6387|78
1614701940000|2021-03-02 16:19:00|6389.4|6386.6|6388.4|6385.6|6389.8|6387|6385.9|6383.1|362
1614701950000|2021-03-02 16:19:10|6387.8|6385|6386.9|6384.1|6388.4|6385.6|6386.9|6384.1|84
1614701960000|2021-03-02 16:19:20|6386.8|6384|6384.8|6382|6386.8|6384|6384|6381.2|91
1614701970000|2021-03-02 16:19:30|6384.9|6382.1|6383.8|6381|6384.9|6382.1|6381.9|6379.1|31
1614701980000|2021-03-02 16:19:40|6383.9|6381.1|6382.9|6380.1|6384.8|6382|6382.4|6379.6|253
1614701990000|2021-03-02 16:19:50|6383|6380.2|6383.4|6380.6|6385.9|6383.1|6381.9|6379.1|280
1614702000000|2021-03-02 16:20:00|6383.2|6380.4|6383.8|6381|6383.9|6381.1|6380.9|6378.1|314
1614702010000|2021-03-02 16:20:10|6382.9|6380.1|6381.9|6379.1|6382.9|6380.1|6381.4|6378.6|67
1614702020000|2021-03-02 16:20:20|6381.5|6378.7|6380.1|6377.3|6381.9|6379.1|6378.9|6376.1|486
1614702030000|2021-03-02 16:20:30|6380.5|6377.7|6380|6377.2|6380.5|6377.7|6379.1|6376.3|43
1614702040000|2021-03-02 16:20:40|6380.1|6377.3|6378.5|6375.7|6380.1|6377.3|6377.3|6374.5|211
1614702050000|2021-03-02 16:20:50|6378.9|6376.1|6378.1|6375.3|6378.9|6376.1|6377.7|6374.9|25
1614702060000|2021-03-02 16:21:00|6378.2|6375.4|6376|6373.2|6379|6376.2|6376|6373.2|142
1614702070000|2021-03-02 16:21:10|6376.1|6373.3|6375|6372.2|6377.3|6374.5|6375|6372.2|26
1614702080000|2021-03-02 16:21:20|6374.9|6372.1|6371|6368.2|6374.9|6372.1|6371|6368.2|30
1614702090000|2021-03-02 16:21:30|6371.6|6368.8|6369.4|6366.6|6372|6369.2|6369.4|6366.6|48
1614702100000|2021-03-02 16:21:40|6369|6366.2|6366.5|6363.7|6369|6366.2|6366|6363.2|68
1614702110000|2021-03-02 16:21:50|6366.1|6363.3|6368|6365.2|6368|6365.2|6366.1|6363.3|75
1614702120000|2021-03-02 16:22:00|6368.1|6365.3|6365|6362.2|6370|6367.2|6364.5|6361.7|304
1614702130000|2021-03-02 16:22:10|6365.1|6362.3|6367|6364.2|6368.1|6365.3|6364.8|6362|500
1614702140000|2021-03-02 16:22:20|6366.9|6364.1|6364.5|6361.7|6366.9|6364.1|6364.1|6361.3|110
1614702150000|2021-03-02 16:22:30|6364.9|6362.1|6363.6|6360.8|6365.5|6362.7|6362.9|6360.1|161
1614702160000|2021-03-02 16:22:40|6363.1|6360.3|6362|6359.2|6364.9|6362.1|6362|6359.2|25
1614702170000|2021-03-02 16:22:50|6363|6360.2|6365|6362.2|6365|6362.2|6363|6360.2|21
1614702180000|2021-03-02 16:23:00|6365.4|6362.6|6366|6363.2|6366.4|6363.6|6364|6361.2|49
1614702190000|2021-03-02 16:23:10|6366.4|6363.6|6365.6|6362.8|6367.9|6365.1|6365.5|6362.7|88
1614702200000|2021-03-02 16:23:20|6365.1|6362.3|6362.5|6359.7|6365.1|6362.3|6362.1|6359.3|59
1614702210000|2021-03-02 16:23:30|6362|6359.2|6363.5|6360.7|6364.5|6361.7|6362|6359.2|26
1614702220000|2021-03-02 16:23:40|6363.1|6360.3|6362|6359.2|6363.9|6361.1|6362|6359.2|12
1614702230000|2021-03-02 16:23:50|6361.7|6358.9|6356.1|6353.3|6361.7|6358.9|6356.1|6353.3|311
1614702240000|2021-03-02 16:24:00|6356|6353.2|6353.5|6350.7|6356.4|6353.6|6352.9|6350.1|147
1614702250000|2021-03-02 16:24:10|6353.9|6351.1|6353.4|6350.6|6355.4|6352.6|6353.1|6350.3|123
1614702260000|2021-03-02 16:24:20|6353.9|6351.1|6351.9|6349.1|6353.9|6351.1|6350.6|6347.8|116
1614702270000|2021-03-02 16:24:30|6352|6349.2|6353.4|6350.6|6353.4|6350.6|6350|6347.2|93
1614702280000|2021-03-02 16:24:40|6353|6350.2|6356.5|6353.7|6356.9|6354.1|6353|6350.2|88
1614702290000|2021-03-02 16:24:50|6356.9|6354.1|6351.4|6348.6|6356.9|6354.1|6350|6347.2|89
1614702300000|2021-03-02 16:25:00|6351.5|6348.7|6352|6349.2|6353|6350.2|6351.5|6348.7|62
1614702310000|2021-03-02 16:25:10|6352.4|6349.6|6355|6352.2|6355|6352.2|6352|6349.2|74
1614702320000|2021-03-02 16:25:20|6355.5|6352.7|6353|6350.2|6356.1|6353.3|6353|6350.2|43
1614702330000|2021-03-02 16:25:30|6352.6|6349.8|6357.1|6354.3|6358|6355.2|6352|6349.2|107
1614702340000|2021-03-02 16:25:40|6357.5|6354.7|6357.5|6354.7|6358|6355.2|6357|6354.2|25
1614702350000|2021-03-02 16:25:50|6357.1|6354.3|6355.6|6352.8|6358|6355.2|6354|6351.2|139
1614702360000|2021-03-02 16:26:00|6355.4|6352.6|6354.4|6351.6|6357|6354.2|6354|6351.2|239
1614702370000|2021-03-02 16:26:10|6354|6351.2|6353.9|6351.1|6355|6352.2|6353|6350.2|151
1614702380000|2021-03-02 16:26:20|6353.5|6350.7|6351|6348.2|6353.9|6351.1|6351|6348.2|151
1614702390000|2021-03-02 16:26:30|6350.9|6348.1|6349.9|6347.1|6351.4|6348.6|6349|6346.2|96
1614702400000|2021-03-02 16:26:40|6349.5|6346.7|6348.9|6346.1|6349.5|6346.7|6347|6344.2|122
1614702410000|2021-03-02 16:26:50|6349|6346.2|6345.1|6342.3|6349.9|6347.1|6345.1|6342.3|226
1614702420000|2021-03-02 16:27:00|6345|6342.2|6348.2|6345.4|6348.9|6346.1|6343.9|6341.1|157
1614702430000|2021-03-02 16:27:10|6348|6345.2|6345|6342.2|6348.9|6346.1|6344|6341.2|101
1614702440000|2021-03-02 16:27:20|6345.9|6343.1|6352|6349.2|6352.4|6349.6|6345|6342.2|491
1614702450000|2021-03-02 16:27:30|6352.4|6349.6|6352.6|6349.8|6355|6352.2|6352|6349.2|95
1614702460000|2021-03-02 16:27:40|6353|6350.2|6353.9|6351.1|6353.9|6351.1|6352|6349.2|42
1614702470000|2021-03-02 16:27:50|6353.4|6350.6|6353.4|6350.6|6354|6351.2|6352.6|6349.8|68
1614702480000|2021-03-02 16:28:00|6353.9|6351.1|6354.5|6351.7|6356.9|6354.1|6353.9|6351.1|130
1614702490000|2021-03-02 16:28:10|6354.1|6351.3|6355.5|6352.7|6355.9|6353.1|6354|6351.2|21
1614702500000|2021-03-02 16:28:20|6355.4|6352.6|6356.5|6353.7|6358.5|6355.7|6354.2|6351.4|175
1614702510000|2021-03-02 16:28:30|6356.6|6353.8|6349|6346.2|6358|6355.2|6348.1|6345.3|194
1614702520000|2021-03-02 16:28:40|6349.6|6346.8|6350.4|6347.6|6351|6348.2|6346|6343.2|208
1614702530000|2021-03-02 16:28:50|6350.8|6348|6347|6344.2|6351|6348.2|6346|6343.2|136
1614702540000|2021-03-02 16:29:00|6346.4|6343.6|6349.4|6346.6|6352.9|6350.1|6346|6343.2|170
1614702550000|2021-03-02 16:29:10|6349|6346.2|6353|6350.2|6353|6350.2|6347.6|6344.8|294
1614702560000|2021-03-02 16:29:20|6352.9|6350.1|6350|6347.2|6352.9|6350.1|6350|6347.2|153
1614702570000|2021-03-02 16:29:30|6349.1|6346.3|6348|6345.2|6349.1|6346.3|6347|6344.2|299
1614702580000|2021-03-02 16:29:40|6348.1|6345.3|6345.9|6343.1|6348.9|6346.1|6345.1|6342.3|328
1614702590000|2021-03-02 16:29:50|6345.5|6342.7|6344.6|6341.8|6346|6343.2|6344.1|6341.3|303
1614702600000|2021-03-02 16:30:00|6345|6342.2|6347.4|6344.6|6350|6347.2|6343.2|6340.4|652
1614702610000|2021-03-02 16:30:10|6347.6|6344.8|6351.9|6349.1|6351.9|6349.1|6345.5|6342.7|556
1614702620000|2021-03-02 16:30:20|6352|6349.2|6349.9|6347.1|6352|6349.2|6349.9|6347.1|137
1614702630000|2021-03-02 16:30:30|6348.2|6345.4|6348.4|6345.6|6348.4|6345.6|6344.9|6342.1|354
1614702640000|2021-03-02 16:30:40|6348|6345.2|6350|6347.2|6352.8|6350|6348|6345.2|127
1614702650000|2021-03-02 16:30:50|6349.8|6347|6357.8|6355|6359.8|6357|6349.4|6346.6|169
1614702660000|2021-03-02 16:31:00|6357.4|6354.6|6362.8|6360|6362.8|6360|6355.9|6353.1|155
1614702670000|2021-03-02 16:31:10|6363.2|6360.4|6358.8|6356|6363.8|6361|6358.8|6356|73
1614702680000|2021-03-02 16:31:20|6359.2|6356.4|6358.4|6355.6|6359.8|6357|6358.3|6355.5|36
1614702690000|2021-03-02 16:31:30|6358|6355.2|6357.4|6354.6|6358|6355.2|6356.8|6354|10
1614702700000|2021-03-02 16:31:40|6357.8|6355|6358.4|6355.6|6358.8|6356|6357.8|6355|17
1614702710000|2021-03-02 16:31:50|6358.8|6356|6360.8|6358|6362.2|6359.4|6358.8|6356|48
1614702720000|2021-03-02 16:32:00|6360.4|6357.6|6362.4|6359.6|6362.9|6360.1|6360|6357.2|29
1614702730000|2021-03-02 16:32:10|6361.9|6359.1|6360.8|6358|6362.8|6360|6360|6357.2|274
1614702740000|2021-03-02 16:32:20|6360|6357.2|6358.5|6355.7|6360.4|6357.6|6356|6353.2|39
1614702750000|2021-03-02 16:32:30|6358.1|6355.3|6358.5|6355.7|6358.6|6355.8|6356.6|6353.8|15
1614702760000|2021-03-02 16:32:40|6358.1|6355.3|6358.5|6355.7|6359|6356.2|6357.6|6354.8|57
1614702770000|2021-03-02 16:32:50|6358.1|6355.3|6358.5|6355.7|6358.6|6355.8|6357.6|6354.8|16
1614702780000|2021-03-02 16:33:00|6358.1|6355.3|6361|6358.2|6361.5|6358.7|6357.6|6354.8|33
1614702790000|2021-03-02 16:33:10|6360.9|6358.1|6359.6|6356.8|6360.9|6358.1|6358.1|6355.3|13
1614702800000|2021-03-02 16:33:20|6359.2|6356.4|6358|6355.2|6359.2|6356.4|6357.6|6354.8|4
1614702810000|2021-03-02 16:33:30|6357.6|6354.8|6359.5|6356.7|6359.5|6356.7|6356.6|6353.8|19
1614702820000|2021-03-02 16:33:40|6359.1|6356.3|6357|6354.2|6359.1|6356.3|6356.6|6353.8|7
1614702830000|2021-03-02 16:33:50|6357.2|6354.4|6354|6351.2|6357.6|6354.8|6353.6|6350.8|54
1614702840000|2021-03-02 16:34:00|6354.2|6351.4|6352|6349.2|6355|6352.2|6352|6349.2|160
1614702850000|2021-03-02 16:34:10|6351.9|6349.1|6349.1|6346.3|6351.9|6349.1|6347.1|6344.3|56
1614702860000|2021-03-02 16:34:20|6348.6|6345.8|6349|6346.2|6349|6346.2|6347.3|6344.5|122
1614702870000|2021-03-02 16:34:30|6349.8|6347|6350|6347.2|6351.8|6349|6349.8|6347|21
1614702880000|2021-03-02 16:34:40|6349.6|6346.8|6352|6349.2|6352|6349.2|6349.1|6346.3|199
1614702890000|2021-03-02 16:34:50|6351.6|6348.8|6351.6|6348.8|6353|6350.2|6351.5|6348.7|34
1614702900000|2021-03-02 16:35:00|6352.1|6349.3|6352|6349.2|6354|6351.2|6351.6|6348.8|19
1614702910000|2021-03-02 16:35:10|6351.6|6348.8|6354|6351.2|6354.4|6351.6|6351.6|6348.8|23
1614702920000|2021-03-02 16:35:20|6353.8|6351|6351|6348.2|6353.8|6351|6349.6|6346.8|78
1614702930000|2021-03-02 16:35:30|6350.6|6347.8|6349.6|6346.8|6351|6348.2|6349.1|6346.3|9
1614702940000|2021-03-02 16:35:40|6350|6347.2|6345.6|6342.8|6350|6347.2|6345.1|6342.3|1778
1614702950000|2021-03-02 16:35:50|6345.1|6342.3|6345.6|6342.8|6346.1|6343.3|6345.1|6342.3|115
1614702960000|2021-03-02 16:36:00|6345.1|6342.3|6350|6347.2|6350.5|6347.7|6345.1|6342.3|185
1614702970000|2021-03-02 16:36:10|6350.1|6347.3|6349.6|6346.8|6352|6349.2|6349.6|6346.8|25
1614702980000|2021-03-02 16:36:20|6350|6347.2|6349.6|6346.8|6351.1|6348.3|6349.1|6346.3|72
1614702990000|2021-03-02 16:36:30|6349.1|6346.3|6351|6348.2|6351|6348.2|6349.1|6346.3|18
1614703000000|2021-03-02 16:36:40|6351.1|6348.3|6352|6349.2|6352|6349.2|6349.6|6346.8|12
1614703010000|2021-03-02 16:36:50|6351.6|6348.8|6352.6|6349.8|6353.5|6350.7|6351.6|6348.8|42
1614703020000|2021-03-02 16:37:00|6353.1|6350.3|6354|6351.2|6354.1|6351.3|6352.1|6349.3|45
1614703030000|2021-03-02 16:37:10|6353.6|6350.8|6357|6354.2|6357|6354.2|6353.6|6350.8|101
1614703040000|2021-03-02 16:37:20|6356.6|6353.8|6355|6352.2|6357.4|6354.6|6353.6|6350.8|201
1614703050000|2021-03-02 16:37:30|6356|6353.2|6355|6352.2|6356|6353.2|6354.1|6351.3|97
1614703060000|2021-03-02 16:37:40|6355.1|6352.3|6353.1|6350.3|6355.1|6352.3|6353.1|6350.3|29
1614703070000|2021-03-02 16:37:50|6353|6350.2|6355|6352.2|6355.1|6352.3|6353|6350.2|35
1614703080000|2021-03-02 16:38:00|6355.1|6352.3|6355.1|6352.3|6357|6354.2|6353.6|6350.8|115
1614703090000|2021-03-02 16:38:10|6355|6352.2|6355.1|6352.3|6356.1|6353.3|6354.1|6351.3|386
1614703100000|2021-03-02 16:38:20|6355.3|6352.5|6357.1|6354.3|6357.6|6354.8|6355.3|6352.5|52
1614703110000|2021-03-02 16:38:30|6356.2|6353.4|6355.1|6352.3|6356.2|6353.4|6355.1|6352.3|16
1614703120000|2021-03-02 16:38:40|6355.6|6352.8|6355.1|6352.3|6355.7|6352.9|6354.1|6351.3|42
1614703130000|2021-03-02 16:38:50|6354.1|6351.3|6351.1|6348.3|6354.1|6351.3|6350.6|6347.8|87
1614703140000|2021-03-02 16:39:00|6349.7|6346.9|6349.6|6346.8|6351.1|6348.3|6349.2|6346.4|56
1614703150000|2021-03-02 16:39:10|6349.2|6346.4|6347.2|6344.4|6349.6|6346.8|6347.2|6344.4|21
1614703160000|2021-03-02 16:39:20|6347.7|6344.9|6347.7|6344.9|6348.1|6345.3|6347.2|6344.4|19
1614703170000|2021-03-02 16:39:30|6348.1|6345.3|6348.6|6345.8|6348.6|6345.8|6345.2|6342.4|74
1614703180000|2021-03-02 16:39:40|6349.1|6346.3|6347.6|6344.8|6349.6|6346.8|6347.1|6344.3|134
1614703190000|2021-03-02 16:39:50|6346.7|6343.9|6346.6|6343.8|6347.6|6344.8|6346.6|6343.8|11
1614703200000|2021-03-02 16:40:00|6346.2|6343.4|6345.6|6342.8|6346.6|6343.8|6342.2|6339.4|180
1614703210000|2021-03-02 16:40:10|6345.7|6342.9|6340.6|6337.8|6345.7|6342.9|6338.7|6335.9|176
1614703220000|2021-03-02 16:40:20|6340.2|6337.4|6338.1|6335.3|6340.2|6337.4|6337.6|6334.8|148
1614703230000|2021-03-02 16:40:30|6337.6|6334.8|6339|6336.2|6339|6336.2|6337.1|6334.3|116
1614703240000|2021-03-02 16:40:40|6339.1|6336.3|6338.1|6335.3|6339.1|6336.3|6338.1|6335.3|60
1614703250000|2021-03-02 16:40:50|6338.6|6335.8|6338.6|6335.8|6339.2|6336.4|6337.7|6334.9|61
1614703260000|2021-03-02 16:41:00|6339.1|6336.3|6336.1|6333.3|6339.2|6336.4|6334.2|6331.4|198
1614703270000|2021-03-02 16:41:10|6335.6|6332.8|6334.1|6331.3|6336.1|6333.3|6334.1|6331.3|660
1614703280000|2021-03-02 16:41:20|6333.2|6330.4|6332.3|6329.5|6333.2|6330.4|6332.2|6329.4|454
1614703290000|2021-03-02 16:41:30|6332.2|6329.4|6331.7|6328.9|6332.2|6329.4|6330.8|6328|64
1614703300000|2021-03-02 16:41:40|6331.3|6328.5|6331.2|6328.4|6332.2|6329.4|6330.3|6327.5|198
1614703310000|2021-03-02 16:41:50|6331.3|6328.5|6332.1|6329.3|6334.1|6331.3|6330.3|6327.5|1147
1614703320000|2021-03-02 16:42:00|6331.3|6328.5|6330.7|6327.9|6332.1|6329.3|6330.2|6327.4|114
1614703330000|2021-03-02 16:42:10|6331.1|6328.3|6332.1|6329.3|6332.1|6329.3|6330.1|6327.3|37
1614703340000|2021-03-02 16:42:20|6331.7|6328.9|6334.1|6331.3|6334.2|6331.4|6331.1|6328.3|48
1614703350000|2021-03-02 16:42:30|6333.3|6330.5|6330.1|6327.3|6334.1|6331.3|6330.1|6327.3|88
1614703360000|2021-03-02 16:42:40|6331.1|6328.3|6330.7|6327.9|6332.1|6329.3|6330.1|6327.3|37
1614703370000|2021-03-02 16:42:50|6330.3|6327.5|6328.7|6325.9|6333.1|6330.3|6328.2|6325.4|286
1614703380000|2021-03-02 16:43:00|6328.6|6325.8|6330.6|6327.8|6331.1|6328.3|6328.2|6325.4|9
1614703390000|2021-03-02 16:43:10|6330.1|6327.3|6332.6|6329.8|6333.1|6330.3|6328.7|6325.9|15
1614703400000|2021-03-02 16:43:20|6332.2|6329.4|6331.1|6328.3|6332.2|6329.4|6331.1|6328.3|16
1614703410000|2021-03-02 16:43:30|6331.6|6328.8|6332.6|6329.8|6333.1|6330.3|6331.6|6328.8|9
1614703420000|2021-03-02 16:43:40|6333.1|6330.3|6331.1|6328.3|6333.1|6330.3|6331.1|6328.3|8
1614703430000|2021-03-02 16:43:50|6332.1|6329.3|6331.2|6328.4|6333.1|6330.3|6331.2|6328.4|8
1614703440000|2021-03-02 16:44:00|6331.1|6328.3|6331.6|6328.8|6331.7|6328.9|6330.6|6327.8|33
1614703450000|2021-03-02 16:44:10|6331.7|6328.9|6330.7|6327.9|6332.1|6329.3|6330.7|6327.9|7
1614703460000|2021-03-02 16:44:20|6330.2|6327.4|6330.2|6327.4|6331.2|6328.4|6329.1|6326.3|28
1614703470000|2021-03-02 16:44:30|6330.6|6327.8|6331.6|6328.8|6331.6|6328.8|6330.6|6327.8|9
1614703480000|2021-03-02 16:44:40|6332.1|6329.3|6333.1|6330.3|6334.1|6331.3|6331.6|6328.8|16
1614703490000|2021-03-02 16:44:50|6333.6|6330.8|6333.1|6330.3|6333.6|6330.8|6331.7|6328.9|5
1614703500000|2021-03-02 16:45:00|6332.7|6329.9|6330.6|6327.8|6334.1|6331.3|6328.6|6325.8|329
1614703510000|2021-03-02 16:45:10|6330.7|6327.9|6329.2|6326.4|6330.7|6327.9|6327.4|6324.6|27
1614703520000|2021-03-02 16:45:20|6329.3|6326.5|6329.3|6326.5|6329.7|6326.9|6329.2|6326.4|30
1614703530000|2021-03-02 16:45:30|6329.2|6326.4|6327.7|6324.9|6329.2|6326.4|6327.3|6324.5|21
1614703540000|2021-03-02 16:45:40|6327.8|6325|6328.3|6325.5|6328.3|6325.5|6325.8|6323|42
1614703550000|2021-03-02 16:45:50|6327.8|6325|6331.7|6328.9|6332.2|6329.4|6327.7|6324.9|62
1614703560000|2021-03-02 16:46:00|6331.3|6328.5|6331.7|6328.9|6332.2|6329.4|6330.7|6327.9|66
1614703570000|2021-03-02 16:46:10|6331.3|6328.5|6333.7|6330.9|6334.2|6331.4|6331.2|6328.4|27
1614703580000|2021-03-02 16:46:20|6334.1|6331.3|6333.2|6330.4|6334.2|6331.4|6332.8|6330|21
1614703590000|2021-03-02 16:46:30|6332.8|6330|6334.3|6331.5|6334.3|6331.5|6332.8|6330|26
1614703600000|2021-03-02 16:46:40|6333.8|6331|6334.2|6331.4|6334.2|6331.4|6332.4|6329.6|27
1614703610000|2021-03-02 16:46:50|6334.3|6331.5|6335.3|6332.5|6335.3|6332.5|6334.3|6331.5|6
1614703620000|2021-03-02 16:47:00|6334.9|6332.1|6334.7|6331.9|6335.3|6332.5|6334.3|6331.5|14
1614703630000|2021-03-02 16:47:10|6334.3|6331.5|6334.3|6331.5|6334.7|6331.9|6333.3|6330.5|16
1614703640000|2021-03-02 16:47:20|6334.7|6331.9|6330.7|6327.9|6334.7|6331.9|6330.7|6327.9|33
1614703650000|2021-03-02 16:47:30|6330.3|6327.5|6329.2|6326.4|6331.3|6328.5|6328.3|6325.5|100
1614703660000|2021-03-02 16:47:40|6329.3|6326.5|6330.3|6327.5|6330.6|6327.8|6328.3|6325.5|25
1614703670000|2021-03-02 16:47:50|6330.8|6328|6334.2|6331.4|6334.3|6331.5|6330.3|6327.5|468
1614703680000|2021-03-02 16:48:00|6334|6331.2|6336.7|6333.9|6336.7|6333.9|6332.2|6329.4|60
1614703690000|2021-03-02 16:48:10|6337.2|6334.4|6339.2|6336.4|6341.1|6338.3|6337.2|6334.4|65
1614703700000|2021-03-02 16:48:20|6339.1|6336.3|6342.1|6339.3|6343.1|6340.3|6338.7|6335.9|104
1614703710000|2021-03-02 16:48:30|6342.2|6339.4|6341.7|6338.9|6343.1|6340.3|6340.7|6337.9|48
1614703720000|2021-03-02 16:48:40|6342.2|6339.4|6342.7|6339.9|6343.7|6340.9|6341.7|6338.9|45
1614703730000|2021-03-02 16:48:50|6342.2|6339.4|6343.2|6340.4|6343.2|6340.4|6340.6|6337.8|18
1614703740000|2021-03-02 16:49:00|6343.1|6340.3|6343.1|6340.3|6344.7|6341.9|6342.1|6339.3|39
1614703750000|2021-03-02 16:49:10|6342.7|6339.9|6342.1|6339.3|6342.7|6339.9|6341.1|6338.3|70
1614703760000|2021-03-02 16:49:20|6342.2|6339.4|6343.1|6340.3|6344.1|6341.3|6342.2|6339.4|24
1614703770000|2021-03-02 16:49:30|6343|6340.2|6345.1|6342.3|6346.1|6343.3|6342.6|6339.8|41
1614703780000|2021-03-02 16:49:40|6344.5|6341.7|6343.1|6340.3|6345.1|6342.3|6342.2|6339.4|76
1614703790000|2021-03-02 16:49:50|6342.7|6339.9|6343.1|6340.3|6343.1|6340.3|6341.6|6338.8|12
1614703800000|2021-03-02 16:50:00|6343.2|6340.4|6346.1|6343.3|6346.1|6343.3|6342.1|6339.3|122
1614703810000|2021-03-02 16:50:10|6346|6343.2|6342.1|6339.3|6346|6343.2|6342.1|6339.3|17
1614703820000|2021-03-02 16:50:20|6342.3|6339.5|6344|6341.2|6344|6341.2|6342.1|6339.3|13
1614703830000|2021-03-02 16:50:30|6344.1|6341.3|6343.6|6340.8|6344.1|6341.3|6342.1|6339.3|12
1614703840000|2021-03-02 16:50:40|6344.1|6341.3|6344.6|6341.8|6344.6|6341.8|6344.1|6341.3|2
1614703850000|2021-03-02 16:50:50|6344.1|6341.3|6343.6|6340.8|6344.1|6341.3|6343.6|6340.8|6
1614703860000|2021-03-02 16:51:00|6343.5|6340.7|6343.6|6340.8|6345|6342.2|6343.5|6340.7|16
1614703870000|2021-03-02 16:51:10|6343.1|6340.3|6344.1|6341.3|6345.1|6342.3|6343.1|6340.3|51
1614703880000|2021-03-02 16:51:20|6343.7|6340.9|6343.1|6340.3|6344.1|6341.3|6342.1|6339.3|98
1614703890000|2021-03-02 16:51:30|6342.7|6339.9|6344|6341.2|6344|6341.2|6342.1|6339.3|15
1614703900000|2021-03-02 16:51:40|6344.1|6341.3|6347.1|6344.3|6347.1|6344.3|6344.1|6341.3|11
1614703910000|2021-03-02 16:51:50|6348|6345.2|6350.7|6347.9|6352.2|6349.4|6347.6|6344.8|80
1614703920000|2021-03-02 16:52:00|6351.1|6348.3|6352.1|6349.3|6352.1|6349.3|6350.6|6347.8|98
1614703930000|2021-03-02 16:52:10|6352.2|6349.4|6354.2|6351.4|6354.2|6351.4|6352.2|6349.4|114
1614703940000|2021-03-02 16:52:20|6354.1|6351.3|6353.6|6350.8|6355.7|6352.9|6353.2|6350.4|28
1614703950000|2021-03-02 16:52:30|6354|6351.2|6355.1|6352.3|6355.6|6352.8|6353.6|6350.8|11
1614703960000|2021-03-02 16:52:40|6354.2|6351.4|6353.7|6350.9|6355.1|6352.3|6353.2|6350.4|17
1614703970000|2021-03-02 16:52:50|6353.2|6350.4|6353.7|6350.9|6354|6351.2|6352.2|6349.4|15
1614703980000|2021-03-02 16:53:00|6353.3|6350.5|6355.1|6352.3|6355.7|6352.9|6353.2|6350.4|70
1614703990000|2021-03-02 16:53:10|6355.3|6352.5|6355.2|6352.4|6356.6|6353.8|6355.2|6352.4|7
1614704000000|2021-03-02 16:53:20|6355.1|6352.3|6355.7|6352.9|6356.1|6353.3|6354.1|6351.3|64
1614704010000|2021-03-02 16:53:30|6356.1|6353.3|6353.1|6350.3|6356.1|6353.3|6353.1|6350.3|13
1614704020000|2021-03-02 16:53:40|6354|6351.2|6355.1|6352.3|6355.5|6352.7|6353.6|6350.8|66
1614704030000|2021-03-02 16:53:50|6355|6352.2|6355.6|6352.8|6357|6354.2|6354.6|6351.8|18
1614704040000|2021-03-02 16:54:00|6355.5|6352.7|6356.1|6353.3|6357|6354.2|6355.1|6352.3|10
1614704050000|2021-03-02 16:54:10|6356.2|6353.4|6356.1|6353.3|6357|6354.2|6355.5|6352.7|26
1614704060000|2021-03-02 16:54:20|6355.7|6352.9|6356.1|6353.3|6356.5|6353.7|6355.7|6352.9|6
1614704070000|2021-03-02 16:54:30|6355.3|6352.5|6355.1|6352.3|6355.3|6352.5|6354.2|6351.4|75
1614704080000|2021-03-02 16:54:40|6355.2|6352.4|6352.2|6349.4|6355.2|6352.4|6352.2|6349.4|61
1614704090000|2021-03-02 16:54:50|6352|6349.2|6352.7|6349.9|6354.1|6351.3|6350.7|6347.9|39
1614704100000|2021-03-02 16:55:00|6353.1|6350.3|6352|6349.2|6353.2|6350.4|6350.2|6347.4|54
1614704110000|2021-03-02 16:55:10|6352.1|6349.3|6352.2|6349.4|6353.1|6350.3|6351.2|6348.4|12
1614704120000|2021-03-02 16:55:20|6352.1|6349.3|6353.1|6350.3|6353.1|6350.3|6352.1|6349.3|11
1614704130000|2021-03-02 16:55:30|6353|6350.2|6351.2|6348.4|6353|6350.2|6351.1|6348.3|14
1614704140000|2021-03-02 16:55:40|6351.6|6348.8|6357.5|6354.7|6358|6355.2|6351.6|6348.8|68
1614704150000|2021-03-02 16:55:50|6357|6354.2|6360.1|6357.3|6360.1|6357.3|6357|6354.2|129
1614704160000|2021-03-02 16:56:00|6360|6357.2|6359.1|6356.3|6360|6357.2|6357.6|6354.8|15
1614704170000|2021-03-02 16:56:10|6359.7|6356.9|6361.1|6358.3|6361.1|6358.3|6358.1|6355.3|11
1614704180000|2021-03-02 16:56:20|6360.7|6357.9|6361.1|6358.3|6361.1|6358.3|6360.1|6357.3|7
1614704190000|2021-03-02 16:56:30|6360.7|6357.9|6360.6|6357.8|6361.1|6358.3|6360.6|6357.8|10
1614704200000|2021-03-02 16:56:40|6361.1|6358.3|6361.1|6358.3|6362.6|6359.8|6360.7|6357.9|32
1614704210000|2021-03-02 16:56:50|6361.2|6358.4|6361.1|6358.3|6362.6|6359.8|6361.1|6358.3|10
1614704220000|2021-03-02 16:57:00|6361.5|6358.7|6363.1|6360.3|6363.1|6360.3|6361.1|6358.3|21
1614704230000|2021-03-02 16:57:10|6362.7|6359.9|6361.6|6358.8|6363.5|6360.7|6361.1|6358.3|34
1614704240000|2021-03-02 16:57:20|6361.2|6358.4|6362.1|6359.3|6362.1|6359.3|6361.1|6358.3|13
1614704250000|2021-03-02 16:57:30|6361.7|6358.9|6360.7|6357.9|6361.7|6358.9|6360.2|6357.4|30
1614704260000|2021-03-02 16:57:40|6361.1|6358.3|6362.1|6359.3|6362.7|6359.9|6361.1|6358.3|12
1614704270000|2021-03-02 16:57:50|6362.2|6359.4|6363|6360.2|6363|6360.2|6362.1|6359.3|22
1614704280000|2021-03-02 16:58:00|6362.2|6359.4|6365|6362.2|6365|6362.2|6362.1|6359.3|41
1614704290000|2021-03-02 16:58:10|6365.5|6362.7|6365.1|6362.3|6365.9|6363.1|6364.5|6361.7|7
1614704300000|2021-03-02 16:58:20|6365|6362.2|6365|6362.2|6366.1|6363.3|6364.6|6361.8|26
1614704310000|2021-03-02 16:58:30|6365.1|6362.3|6364.1|6361.3|6365.1|6362.3|6364.1|6361.3|61
1614704320000|2021-03-02 16:58:40|6364.6|6361.8|6364.1|6361.3|6366.1|6363.3|6364.1|6361.3|61
1614704330000|2021-03-02 16:58:50|6364.2|6361.4|6365|6362.2|6366|6363.2|6364.1|6361.3|54
1614704340000|2021-03-02 16:59:00|6365.1|6362.3|6365.1|6362.3|6365.6|6362.8|6364.1|6361.3|23
1614704350000|2021-03-02 16:59:10|6364.6|6361.8|6366|6363.2|6366|6363.2|6364.1|6361.3|23
1614704360000|2021-03-02 16:59:20|6365.6|6362.8|6368|6365.2|6368|6365.2|6365.6|6362.8|33
1614704370000|2021-03-02 16:59:30|6368.1|6365.3|6368.5|6365.7|6369|6366.2|6368.1|6365.3|29
1614704380000|2021-03-02 16:59:40|6369|6366.2|6369.6|6366.8|6370.1|6367.3|6369|6366.2|78
1614704390000|2021-03-02 16:59:50|6369.2|6366.4|6367.1|6364.3|6369.6|6366.8|6367.1|6364.3|44
1614704400000|2021-03-02 17:00:00|6366.4|6363.6|6368.1|6365.3|6369.5|6366.7|6366.4|6363.6|50
1614704410000|2021-03-02 17:00:10|6368.5|6365.7|6368.1|6365.3|6368.5|6365.7|6366.7|6363.9|24
1614704420000|2021-03-02 17:00:20|6367.7|6364.9|6367.2|6364.4|6368.1|6365.3|6367.2|6364.4|20
1614704430000|2021-03-02 17:00:30|6367.1|6364.3|6367.2|6364.4|6367.2|6364.4|6367.1|6364.3|31
1614704440000|2021-03-02 17:00:40|6368.9|6366.1|6369.6|6366.8|6371.1|6368.3|6368.9|6366.1|167
1614704450000|2021-03-02 17:00:50|6369.2|6366.4|6369.7|6366.9|6370.1|6367.3|6369.1|6366.3|12
1614704460000|2021-03-02 17:01:00|6370.1|6367.3|6368.6|6365.8|6370.1|6367.3|6368.2|6365.4|35
1614704470000|2021-03-02 17:01:10|6368.1|6365.3|6371.7|6368.9|6372.1|6369.3|6368.1|6365.3|44
1614704480000|2021-03-02 17:01:20|6371.6|6368.8|6369.7|6366.9|6371.6|6368.8|6368.2|6365.4|26
1614704490000|2021-03-02 17:01:30|6370.1|6367.3|6368.1|6365.3|6370.1|6367.3|6368.1|6365.3|17
1614704500000|2021-03-02 17:01:40|6367.2|6364.4|6366.2|6363.4|6367.2|6364.4|6366.2|6363.4|33
1614704510000|2021-03-02 17:01:50|6365.6|6362.8|6366.1|6363.3|6367.1|6364.3|6365.1|6362.3|54
1614704520000|2021-03-02 17:02:00|6365.2|6362.4|6365.2|6362.4|6366.1|6363.3|6364.7|6361.9|27
1614704530000|2021-03-02 17:02:10|6365.6|6362.8|6365.7|6362.9|6366.1|6363.3|6364.2|6361.4|38
1614704540000|2021-03-02 17:02:20|6366.1|6363.3|6365.2|6362.4|6366.1|6363.3|6365.2|6362.4|34
1614704550000|2021-03-02 17:02:30|6365.1|6362.3|6364.2|6361.4|6365.1|6362.3|6364.1|6361.3|10
1614704560000|2021-03-02 17:02:40|6364.1|6361.3|6364.2|6361.4|6364.7|6361.9|6362.2|6359.4|124
1614704570000|2021-03-02 17:02:50|6364.6|6361.8|6366.6|6363.8|6367.6|6364.8|6364.6|6361.8|61
1614704580000|2021-03-02 17:03:00|6366.2|6363.4|6370.1|6367.3|6370.1|6367.3|6366.1|6363.3|71
1614704590000|2021-03-02 17:03:10|6370.9|6368.1|6371|6368.2|6371.1|6368.3|6370.1|6367.3|15
1614704600000|2021-03-02 17:03:20|6371.1|6368.3|6371.2|6368.4|6372.6|6369.8|6371.1|6368.3|57
1614704610000|2021-03-02 17:03:30|6371.1|6368.3|6371.3|6368.5|6372.1|6369.3|6370.7|6367.9|31
1614704620000|2021-03-02 17:03:40|6371.1|6368.3|6373.1|6370.3|6373.1|6370.3|6371.1|6368.3|14
1614704630000|2021-03-02 17:03:50|6372.7|6369.9|6373.1|6370.3|6373.1|6370.3|6372.3|6369.5|13
1614704640000|2021-03-02 17:04:00|6373.2|6370.4|6376.1|6373.3|6376.1|6373.3|6373.1|6370.3|69
1614704650000|2021-03-02 17:04:10|6376.2|6373.4|6376.1|6373.3|6376.7|6373.9|6375.1|6372.3|14
1614704660000|2021-03-02 17:04:20|6376.2|6373.4|6377.1|6374.3|6377.6|6374.8|6376.1|6373.3|41
1614704670000|2021-03-02 17:04:30|6376.7|6373.9|6378.1|6375.3|6378.1|6375.3|6376.2|6373.4|18
1614704680000|2021-03-02 17:04:40|6379.1|6376.3|6379.1|6376.3|6379.1|6376.3|6378.2|6375.4|17
1614704690000|2021-03-02 17:04:50|6378.7|6375.9|6378.2|6375.4|6380.2|6377.4|6377.6|6374.8|35
1614704700000|2021-03-02 17:05:00|6377.2|6374.4|6376.2|6373.4|6377.7|6374.9|6375.1|6372.3|73
1614704710000|2021-03-02 17:05:10|6377.1|6374.3|6377.7|6374.9|6378.1|6375.3|6376.3|6373.5|5
1614704720000|2021-03-02 17:05:20|6377.6|6374.8|6380.7|6377.9|6380.7|6377.9|6377.6|6374.8|24
1614704730000|2021-03-02 17:05:30|6380.6|6377.8|6380.6|6377.8|6380.7|6377.9|6380.1|6377.3|4
1614704740000|2021-03-02 17:05:40|6380.1|6377.3|6379.1|6376.3|6380.1|6377.3|6378.7|6375.9|21
1614704750000|2021-03-02 17:05:50|6379.2|6376.4|6381.1|6378.3|6381.1|6378.3|6379.1|6376.3|13
1614704760000|2021-03-02 17:06:00|6380.7|6377.9|6382.1|6379.3|6382.1|6379.3|6380.7|6377.9|22
1614704770000|2021-03-02 17:06:10|6383.1|6380.3|6384.5|6381.7|6384.5|6381.7|6383.1|6380.3|125
1614704780000|2021-03-02 17:06:20|6385|6382.2|6384.1|6381.3|6385|6382.2|6383.1|6380.3|23
1614704790000|2021-03-02 17:06:30|6384.5|6381.7|6384.1|6381.3|6385|6382.2|6384.1|6381.3|10
1614704800000|2021-03-02 17:06:40|6383.7|6380.9|6383.7|6380.9|6384.1|6381.3|6383.7|6380.9|4
1614704810000|2021-03-02 17:06:50|6383.1|6380.3|6379|6376.2|6383.1|6380.3|6378.2|6375.4|29
1614704820000|2021-03-02 17:07:00|6379.1|6376.3|6377.1|6374.3|6379.1|6376.3|6376.7|6373.9|84
1614704830000|2021-03-02 17:07:10|6376.2|6373.4|6378.2|6375.4|6379.1|6376.3|6375.2|6372.4|684
1614704840000|2021-03-02 17:07:20|6378.7|6375.9|6376.4|6373.6|6378.7|6375.9|6376.4|6373.6|238
1614704850000|2021-03-02 17:07:30|6376.3|6373.5|6375.3|6372.5|6377.3|6374.5|6374.3|6371.5|110
1614704860000|2021-03-02 17:07:40|6375.2|6372.4|6374.3|6371.5|6375.3|6372.5|6374.3|6371.5|70
1614704870000|2021-03-02 17:07:50|6374.7|6371.9|6375.8|6373|6375.8|6373|6374.4|6371.6|330
1614704880000|2021-03-02 17:08:00|6376.2|6373.4|6375.9|6373.1|6376.3|6373.5|6375.9|6373.1|28
1614704890000|2021-03-02 17:08:10|6375.4|6372.6|6372.9|6370.1|6375.8|6373|6372.4|6369.6|22
1614704900000|2021-03-02 17:08:20|6373.3|6370.5|6373.3|6370.5|6374.3|6371.5|6372.9|6370.1|15
1614704910000|2021-03-02 17:08:30|6372.8|6370|6374.3|6371.5|6374.3|6371.5|6372.4|6369.6|14
1614704920000|2021-03-02 17:08:40|6374.5|6371.7|6373.3|6370.5|6375.3|6372.5|6372.9|6370.1|35
1614704930000|2021-03-02 17:08:50|6372.9|6370.1|6374.4|6371.6|6375.8|6373|6372.4|6369.6|14
1614704940000|2021-03-02 17:09:00|6374.3|6371.5|6373.4|6370.6|6374.3|6371.5|6373.4|6370.6|15
1614704950000|2021-03-02 17:09:10|6375.3|6372.5|6377.9|6375.1|6378.8|6376|6375.3|6372.5|105
1614704960000|2021-03-02 17:09:20|6377.8|6375|6376.9|6374.1|6377.8|6375|6376.9|6374.1|11
1614704970000|2021-03-02 17:09:30|6376.4|6373.6|6377.9|6375.1|6378.3|6375.5|6376.4|6373.6|8
1614704980000|2021-03-02 17:09:40|6378.3|6375.5|6378.3|6375.5|6379.3|6376.5|6377.4|6374.6|12
1614704990000|2021-03-02 17:09:50|6378.4|6375.6|6378.4|6375.6|6379.3|6376.5|6378.4|6375.6|10
1614705000000|2021-03-02 17:10:00|6378.9|6376.1|6379.2|6376.4|6379.3|6376.5|6378.3|6375.5|379
1614705010000|2021-03-02 17:10:10|6379.4|6376.6|6380.3|6377.5|6380.4|6377.6|6379.4|6376.6|91
1614705020000|2021-03-02 17:10:20|6380.9|6378.1|6379.3|6376.5|6380.9|6378.1|6378.9|6376.1|31
1614705030000|2021-03-02 17:10:30|6378.9|6376.1|6379.3|6376.5|6379.3|6376.5|6378.9|6376.1|5
1614705040000|2021-03-02 17:10:40|6379.4|6376.6|6380.3|6377.5|6380.3|6377.5|6379.4|6376.6|5
1614705050000|2021-03-02 17:10:50|6379.9|6377.1|6380.4|6377.6|6380.4|6377.6|6379.4|6376.6|4
1614705060000|2021-03-02 17:11:00|6381.2|6378.4|6383.4|6380.6|6385.2|6382.4|6380.9|6378.1|308
1614705070000|2021-03-02 17:11:10|6383.3|6380.5|6382.9|6380.1|6383.3|6380.5|6382.3|6379.5|37
1614705080000|2021-03-02 17:11:20|6381.9|6379.1|6380.8|6378|6381.9|6379.1|6380.3|6377.5|72
1614705090000|2021-03-02 17:11:30|6380.7|6377.9|6382.7|6379.9|6382.7|6379.9|6380.4|6377.6|69
1614705100000|2021-03-02 17:11:40|6383.3|6380.5|6383.7|6380.9|6384.2|6381.4|6383.3|6380.5|9
1614705110000|2021-03-02 17:11:50|6382.8|6380|6382.8|6380|6383.2|6380.4|6382.4|6379.6|12
1614705120000|2021-03-02 17:12:00|6382.7|6379.9|6384.3|6381.5|6384.7|6381.9|6382.7|6379.9|20
1614705130000|2021-03-02 17:12:10|6383.4|6380.6|6381.8|6379|6383.7|6380.9|6381.8|6379|21
1614705140000|2021-03-02 17:12:20|6381.3|6378.5|6382.3|6379.5|6382.7|6379.9|6380.4|6377.6|45
1614705150000|2021-03-02 17:12:30|6381.9|6379.1|6382.3|6379.5|6382.3|6379.5|6381.4|6378.6|20
1614705160000|2021-03-02 17:12:40|6381.4|6378.6|6381.3|6378.5|6381.4|6378.6|6381.3|6378.5|7
1614705170000|2021-03-02 17:12:50|6380.9|6378.1|6380.8|6378|6381.4|6378.6|6380.8|6378|27
1614705180000|2021-03-02 17:13:00|6381.2|6378.4|6379.8|6377|6381.3|6378.5|6379.8|6377|19
1614705190000|2021-03-02 17:13:10|6379.3|6376.5|6380.2|6377.4|6380.2|6377.4|6378.8|6376|20
1614705200000|2021-03-02 17:13:20|6380.3|6377.5|6380.8|6378|6381.2|6378.4|6380.3|6377.5|8
1614705210000|2021-03-02 17:13:30|6380.4|6377.6|6379.3|6376.5|6380.4|6377.6|6379.3|6376.5|21
1614705220000|2021-03-02 17:13:40|6380.2|6377.4|6380.7|6377.9|6381.2|6378.4|6380.2|6377.4|9
1614705230000|2021-03-02 17:13:50|6380.8|6378|6379.9|6377.1|6381.3|6378.5|6379.8|6377|10
1614705240000|2021-03-02 17:14:00|6379.8|6377|6378.2|6375.4|6380.3|6377.5|6378.2|6375.4|15
1614705250000|2021-03-02 17:14:10|6378.3|6375.5|6379.4|6376.6|6379.8|6377|6378.3|6375.5|42
1614705260000|2021-03-02 17:14:20|6379.2|6376.4|6380.3|6377.5|6380.3|6377.5|6378.8|6376|10
1614705270000|2021-03-02 17:14:30|6379.9|6377.1|6378.2|6375.4|6380.3|6377.5|6378.2|6375.4|26
1614705280000|2021-03-02 17:14:40|6378.3|6375.5|6378.9|6376.1|6379.3|6376.5|6378.3|6375.5|7
1614705290000|2021-03-02 17:14:50|6379.3|6376.5|6378.4|6375.6|6379.3|6376.5|6378.4|6375.6|76
1614705300000|2021-03-02 17:15:00|6377.5|6374.7|6379.3|6376.5|6379.3|6376.5|6376.4|6373.6|29
1614705310000|2021-03-02 17:15:10|6379.4|6376.6|6379.4|6376.6|6380.3|6377.5|6379.3|6376.5|15
1614705320000|2021-03-02 17:15:20|6379.2|6376.4|6379.2|6376.4|6379.2|6376.4|6379.2|6376.4|8
1614705330000|2021-03-02 17:15:30|6378.8|6376|6380.2|6377.4|6380.2|6377.4|6378.8|6376|13
1614705340000|2021-03-02 17:15:40|6380.4|6377.6|6380.4|6377.6|6380.8|6378|6380.4|6377.6|14
1614705350000|2021-03-02 17:15:50|6380.8|6378|6383.2|6380.4|6383.2|6380.4|6380.4|6377.6|42
1614705360000|2021-03-02 17:16:00|6383.4|6380.6|6384.3|6381.5|6385.2|6382.4|6383.4|6380.6|42
1614705370000|2021-03-02 17:16:10|6384.7|6381.9|6382.3|6379.5|6384.7|6381.9|6382.3|6379.5|10
1614705380000|2021-03-02 17:16:20|6381.9|6379.1|6380.2|6377.4|6381.9|6379.1|6379.4|6376.6|24
1614705390000|2021-03-02 17:16:30|6379.4|6376.6|6379.3|6376.5|6380.2|6377.4|6379.3|6376.5|22
1614705400000|2021-03-02 17:16:40|6379.2|6376.4|6380.3|6377.5|6381.8|6379|6378.8|6376|20
1614705410000|2021-03-02 17:16:50|6380.2|6377.4|6379.3|6376.5|6380.2|6377.4|6379.3|6376.5|30
1614705420000|2021-03-02 17:17:00|6380.1|6377.3|6380.8|6378|6381.1|6378.3|6379.3|6376.5|10
1614705430000|2021-03-02 17:17:10|6381.3|6378.5|6379.4|6376.6|6381.3|6378.5|6379.3|6376.5|9
1614705440000|2021-03-02 17:17:20|6379.3|6376.5|6378.9|6376.1|6379.3|6376.5|6378.3|6375.5|7
1614705450000|2021-03-02 17:17:30|6379.2|6376.4|6379.4|6376.6|6379.9|6377.1|6378.9|6376.1|9
1614705460000|2021-03-02 17:17:40|6379.3|6376.5|6378.9|6376.1|6379.4|6376.6|6378.9|6376.1|29
1614705470000|2021-03-02 17:17:50|6378.4|6375.6|6378.8|6376|6378.8|6376|6378.4|6375.6|6
1614705480000|2021-03-02 17:18:00|6378.9|6376.1|6380.9|6378.1|6381.8|6379|6378.9|6376.1|18
1614705490000|2021-03-02 17:18:10|6381.3|6378.5|6380.9|6378.1|6381.3|6378.5|6380.9|6378.1|5
1614705500000|2021-03-02 17:18:20|6380.3|6377.5|6379.3|6376.5|6380.3|6377.5|6378.3|6375.5|29
1614705510000|2021-03-02 17:18:30|6378.9|6376.1|6378.9|6376.1|6378.9|6376.1|6377.9|6375.1|118
1614705520000|2021-03-02 17:18:40|6379.3|6376.5|6376.9|6374.1|6379.3|6376.5|6376.9|6374.1|121
1614705530000|2021-03-02 17:18:50|6376.4|6373.6|6376.4|6373.6|6376.8|6374|6376.4|6373.6|8
1614705540000|2021-03-02 17:19:00|6376.8|6374|6379.3|6376.5|6379.3|6376.5|6376.4|6373.6|20
1614705550000|2021-03-02 17:19:10|6378.3|6375.5|6379.2|6376.4|6380.2|6377.4|6378.3|6375.5|22
1614705560000|2021-03-02 17:19:20|6379.3|6376.5|6379.7|6376.9|6379.7|6376.9|6379.3|6376.5|7
1614705570000|2021-03-02 17:19:30|6380.2|6377.4|6382.2|6379.4|6382.2|6379.4|6380.2|6377.4|22
1614705580000|2021-03-02 17:19:40|6381.3|6378.5|6381.3|6378.5|6381.7|6378.9|6380.8|6378|10
1614705590000|2021-03-02 17:19:50|6381.2|6378.4|6380.8|6378|6381.2|6378.4|6380.3|6377.5|76
1614705600000|2021-03-02 17:20:00|6380.3|6377.5|6381.3|6378.5|6381.3|6378.5|6380.3|6377.5|4
1614705610000|2021-03-02 17:20:10|6381.8|6379|6382.3|6379.5|6382.3|6379.5|6381.8|6379|5
1614705620000|2021-03-02 17:20:20|6382.2|6379.4|6381.3|6378.5|6382.2|6379.4|6381.3|6378.5|5
1614705630000|2021-03-02 17:20:30|6380.9|6378.1|6380.4|6377.6|6380.9|6378.1|6380.4|6377.6|3
1614705640000|2021-03-02 17:20:40|6379.4|6376.6|6377.9|6375.1|6379.4|6376.6|6377.9|6375.1|7
1614705650000|2021-03-02 17:20:50|6378.3|6375.5|6378.3|6375.5|6378.3|6375.5|6377.3|6374.5|15
1614705660000|2021-03-02 17:21:00|6379.1|6376.3|6380.2|6377.4|6380.3|6377.5|6378.9|6376.1|212
1614705670000|2021-03-02 17:21:10|6381.3|6378.5|6380.3|6377.5|6381.3|6378.5|6379.7|6376.9|117
1614705680000|2021-03-02 17:21:20|6380.7|6377.9|6378.9|6376.1|6380.7|6377.9|6378.9|6376.1|9
1614705690000|2021-03-02 17:21:30|6378.7|6375.9|6379.3|6376.5|6379.3|6376.5|6378.7|6375.9|2
1614705700000|2021-03-02 17:21:40|6378.4|6375.6|6378.4|6375.6|6378.4|6375.6|6378.4|6375.6|5
1614705710000|2021-03-02 17:21:50|6377.4|6374.6|6377.3|6374.5|6378.3|6375.5|6375.4|6372.6|55
1614705720000|2021-03-02 17:22:00|6377.4|6374.6|6376.3|6373.5|6378.4|6375.6|6376.3|6373.5|22
1614705730000|2021-03-02 17:22:10|6376.7|6373.9|6375.3|6372.5|6376.7|6373.9|6374.4|6371.6|120
1614705740000|2021-03-02 17:22:20|6374.9|6372.1|6376.7|6373.9|6376.7|6373.9|6374.9|6372.1|39
1614705750000|2021-03-02 17:22:30|6376.9|6374.1|6380.1|6377.3|6381.1|6378.3|6376.4|6373.6|876
1614705760000|2021-03-02 17:22:40|6380.2|6377.4|6380.7|6377.9|6381.1|6378.3|6380.2|6377.4|5
1614705770000|2021-03-02 17:22:50|6380.1|6377.3|6379.1|6376.3|6380.1|6377.3|6378.5|6375.7|14
1614705780000|2021-03-02 17:23:00|6379.5|6376.7|6380.1|6377.3|6380.6|6377.8|6379.1|6376.3|8
1614705790000|2021-03-02 17:23:10|6380.2|6377.4|6380.6|6377.8|6380.6|6377.8|6379.7|6376.9|3
1614705800000|2021-03-02 17:23:20|6380.2|6377.4|6380.1|6377.3|6381|6378.2|6379.1|6376.3|18
1614705810000|2021-03-02 17:23:30|6380.6|6377.8|6380.6|6377.8|6380.6|6377.8|6380.6|6377.8|0
1614705820000|2021-03-02 17:23:40|||||||||3
1614705830000|2021-03-02 17:23:50|6381.1|6378.3|6381.1|6378.3|6382.1|6379.3|6381.1|6378.3|8
1614705840000|2021-03-02 17:24:00|6381.2|6378.4|6382.5|6379.7|6382.9|6380.1|6381.2|6378.4|20
1614705850000|2021-03-02 17:24:10|6382.1|6379.3|6382.1|6379.3|6382.1|6379.3|6382.1|6379.3|4
1614705860000|2021-03-02 17:24:20|6382.9|6380.1|6383.6|6380.8|6384|6381.2|6382.9|6380.1|12
1614705870000|2021-03-02 17:24:30|6383.1|6380.3|6382.6|6379.8|6383.6|6380.8|6382.6|6379.8|5
1614705880000|2021-03-02 17:24:40|6381.7|6378.9|6381.7|6378.9|6382.1|6379.3|6381.1|6378.3|32
1614705890000|2021-03-02 17:24:50|6381.5|6378.7|6381.1|6378.3|6381.5|6378.7|6381.1|6378.3|9
1614705900000|2021-03-02 17:25:00|6381.9|6379.1|6382.1|6379.3|6382.1|6379.3|6381.7|6378.9|38
1614705910000|2021-03-02 17:25:10|||||||||2
1614705920000|2021-03-02 17:25:20|6381.7|6378.9|6382.1|6379.3|6382.1|6379.3|6381.7|6378.9|29
1614705930000|2021-03-02 17:25:30|6383.1|6380.3|6381.7|6378.9|6383.1|6380.3|6381.7|6378.9|28
1614705940000|2021-03-02 17:25:40|6382.1|6379.3|6382.9|6380.1|6383|6380.2|6382.1|6379.3|5
1614705950000|2021-03-02 17:25:50|6384|6381.2|6381.1|6378.3|6384|6381.2|6381.1|6378.3|29
1614705960000|2021-03-02 17:26:00|6381.5|6378.7|6382.1|6379.3|6382.1|6379.3|6381.1|6378.3|7
1614705970000|2021-03-02 17:26:10|6382.2|6379.4|6382.5|6379.7|6383.2|6380.4|6382.2|6379.4|6
1614705980000|2021-03-02 17:26:20|6382.6|6379.8|6383.1|6380.3|6383.6|6380.8|6382.5|6379.7|23
1614705990000|2021-03-02 17:26:30|6382.9|6380.1|6382.1|6379.3|6382.9|6380.1|6382.1|6379.3|11
1614706000000|2021-03-02 17:26:40|6382.5|6379.7|6382.5|6379.7|6382.5|6379.7|6382.1|6379.3|1
1614706010000|2021-03-02 17:26:50|6382.1|6379.3|6382.5|6379.7|6382.5|6379.7|6382.1|6379.3|22
1614706020000|2021-03-02 17:27:00|6383|6380.2|6384.1|6381.3|6384.1|6381.3|6383|6380.2|13
1614706030000|2021-03-02 17:27:10|6384.2|6381.4|6385.2|6382.4|6387.1|6384.3|6384.2|6381.4|110
1614706040000|2021-03-02 17:27:20|6386|6383.2|6385.1|6382.3|6386.1|6383.3|6384.1|6381.3|10
1614706050000|2021-03-02 17:27:30|6385.5|6382.7|6385.2|6382.4|6385.5|6382.7|6385.1|6382.3|2
1614706060000|2021-03-02 17:27:40|6385.1|6382.3|6385.1|6382.3|6385.1|6382.3|6384.6|6381.8|4
1614706070000|2021-03-02 17:27:50|6384.7|6381.9|6386.2|6383.4|6386.2|6383.4|6384.7|6381.9|12
1614706080000|2021-03-02 17:28:00|6386.1|6383.3|6386.1|6383.3|6386.6|6383.8|6386.1|6383.3|30
1614706090000|2021-03-02 17:28:10|6386|6383.2|6387.6|6384.8|6388|6385.2|6386|6383.2|61
1614706100000|2021-03-02 17:28:20|6387.2|6384.4|6386.6|6383.8|6387.6|6384.8|6386.6|6383.8|43
1614706110000|2021-03-02 17:28:30|6387|6384.2|6387.1|6384.3|6387.2|6384.4|6386.7|6383.9|14
1614706120000|2021-03-02 17:28:40|6386.7|6383.9|6386.5|6383.7|6387.2|6384.4|6386.1|6383.3|11
1614706130000|2021-03-02 17:28:50|6386.6|6383.8|6385.2|6382.4|6386.6|6383.8|6385.2|6382.4|34
1614706140000|2021-03-02 17:29:00|6385.1|6382.3|6386.1|6383.3|6386.1|6383.3|6385.1|6382.3|24
1614706150000|2021-03-02 17:29:10|6387.1|6384.3|6386.6|6383.8|6387.1|6384.3|6386.6|6383.8|5
1614706160000|2021-03-02 17:29:20|6387.1|6384.3|6385.1|6382.3|6387.1|6384.3|6385.1|6382.3|6
1614706170000|2021-03-02 17:29:30|6386|6383.2|6384.6|6381.8|6386.1|6383.3|6384.6|6381.8|11
1614706180000|2021-03-02 17:29:40|6385.1|6382.3|6385.1|6382.3|6385.1|6382.3|6385.1|6382.3|5
1614706190000|2021-03-02 17:29:50|6384.6|6381.8|6382.1|6379.3|6384.6|6381.8|6382.1|6379.3|18
1614706200000|2021-03-02 17:30:00|6382.2|6379.4|6381.2|6378.4|6382.2|6379.4|6380.2|6377.4|35
1614706210000|2021-03-02 17:30:10|6381.1|6378.3|6380.1|6377.3|6381.1|6378.3|6379.3|6376.5|25
1614706220000|2021-03-02 17:30:20|6379.2|6376.4|6380.1|6377.3|6380.1|6377.3|6379.1|6376.3|38
1614706230000|2021-03-02 17:30:30|6379.7|6376.9|6379.2|6376.4|6380.1|6377.3|6379.1|6376.3|9
1614706240000|2021-03-02 17:30:40|6379.1|6376.3|6379.1|6376.3|6379.1|6376.3|6379.1|6376.3|65
1614706250000|2021-03-02 17:30:50|6380|6377.2|6380.7|6377.9|6381.2|6378.4|6380|6377.2|55
1614706260000|2021-03-02 17:31:00|6380.1|6377.3|6381.1|6378.3|6381.1|6378.3|6380.1|6377.3|30
1614706270000|2021-03-02 17:31:10|6381.3|6378.5|6380.7|6377.9|6382.1|6379.3|6380.7|6377.9|20
1614706280000|2021-03-02 17:31:20|6380.3|6377.5|6380.1|6377.3|6380.3|6377.5|6379.6|6376.8|18
1614706290000|2021-03-02 17:31:30|6379.6|6376.8|6379.2|6376.4|6379.6|6376.8|6379.2|6376.4|30
1614706300000|2021-03-02 17:31:40|6378.3|6375.5|6378.2|6375.4|6379.2|6376.4|6378.2|6375.4|23
1614706310000|2021-03-02 17:31:50|6378.6|6375.8|6377.5|6374.7|6379.1|6376.3|6377.1|6374.3|44
1614706320000|2021-03-02 17:32:00|6377.6|6374.8|6378.5|6375.7|6379.1|6376.3|6377.6|6374.8|26
1614706330000|2021-03-02 17:32:10|6378.1|6375.3|6380.1|6377.3|6380.9|6378.1|6378.1|6375.3|208
1614706340000|2021-03-02 17:32:20|6381.1|6378.3|6381.1|6378.3|6381.1|6378.3|6381.1|6378.3|174
1614706350000|2021-03-02 17:32:30|6382.1|6379.3|6381.1|6378.3|6382.1|6379.3|6381.1|6378.3|15
1614706360000|2021-03-02 17:32:40|||||||||11
1614706370000|2021-03-02 17:32:50|6380.6|6377.8|6380.1|6377.3|6380.6|6377.8|6379.2|6376.4|18
1614706380000|2021-03-02 17:33:00|||||||||12
1614706390000|2021-03-02 17:33:10|||||||||10
1614706400000|2021-03-02 17:33:20|||||||||7
1614706410000|2021-03-02 17:33:30|6380.2|6377.4|6381|6378.2|6381|6378.2|6379.2|6376.4|22
1614706420000|2021-03-02 17:33:40|6381.1|6378.3|6381.1|6378.3|6381.1|6378.3|6380.2|6377.4|25
1614706430000|2021-03-02 17:33:50|6382|6379.2|6383.1|6380.3|6383.1|6380.3|6382|6379.2|31
1614706440000|2021-03-02 17:34:00|6382.7|6379.9|6382.1|6379.3|6382.7|6379.9|6382.1|6379.3|23
1614706450000|2021-03-02 17:34:10|6382.5|6379.7|6382.6|6379.8|6384.1|6381.3|6382.1|6379.3|236
1614706460000|2021-03-02 17:34:20|6382.2|6379.4|6383|6380.2|6383|6380.2|6382.2|6379.4|21
1614706470000|2021-03-02 17:34:30|6383.2|6380.4|6383.2|6380.4|6384.1|6381.3|6383.2|6380.4|16
1614706480000|2021-03-02 17:34:40|6383.6|6380.8|6383.6|6380.8|6384.1|6381.3|6383.1|6380.3|207
1614706490000|2021-03-02 17:34:50|6384.1|6381.3|6384.1|6381.3|6384.1|6381.3|6384.1|6381.3|2
1614706500000|2021-03-02 17:35:00|6384|6381.2|6385|6382.2|6385|6382.2|6383.6|6380.8|22
1614706510000|2021-03-02 17:35:10|6385.1|6382.3|6386.6|6383.8|6387|6384.2|6384.2|6381.4|11
1614706520000|2021-03-02 17:35:20|6387|6384.2|6387.2|6384.4|6388|6385.2|6387|6384.2|14
1614706530000|2021-03-02 17:35:30|6387.6|6384.8|6388|6385.2|6388|6385.2|6387.2|6384.4|10
1614706540000|2021-03-02 17:35:40|6387.2|6384.4|6387.1|6384.3|6388|6385.2|6387.1|6384.3|13
1614706550000|2021-03-02 17:35:50|6386.7|6383.9|6387.1|6384.3|6387.6|6384.8|6386.1|6383.3|41
1614706560000|2021-03-02 17:36:00|6387.2|6384.4|6388|6385.2|6388|6385.2|6387.2|6384.4|27
1614706570000|2021-03-02 17:36:10|6387.1|6384.3|6388|6385.2|6388|6385.2|6387.1|6384.3|55
1614706580000|2021-03-02 17:36:20|6389.1|6386.3|6387.1|6384.3|6389.1|6386.3|6387.1|6384.3|26
1614706590000|2021-03-02 17:36:30|6387|6384.2|6387.1|6384.3|6387.1|6384.3|6386.1|6383.3|7
1614706600000|2021-03-02 17:36:40|||||||||9
1614706610000|2021-03-02 17:36:50|6386.2|6383.4|6386.1|6383.3|6386.2|6383.4|6386.1|6383.3|14
1614706620000|2021-03-02 17:37:00|6386|6383.2|6383.1|6380.3|6386|6383.2|6383.1|6380.3|9
1614706630000|2021-03-02 17:37:10|6383.5|6380.7|6384.1|6381.3|6384.1|6381.3|6383.5|6380.7|5
1614706640000|2021-03-02 17:37:20|6385|6382.2|6385.6|6382.8|6386.1|6383.3|6385|6382.2|27
1614706650000|2021-03-02 17:37:30|6386|6383.2|6385.6|6382.8|6386.5|6383.7|6385.6|6382.8|21
1614706660000|2021-03-02 17:37:40|6386|6383.2|6387.5|6384.7|6387.5|6384.7|6385.6|6382.8|42
1614706670000|2021-03-02 17:37:50|6387.1|6384.3|6387.1|6384.3|6387.5|6384.7|6387.1|6384.3|19
1614706680000|2021-03-02 17:38:00|6387.5|6384.7|6387.1|6384.3|6387.5|6384.7|6386.5|6383.7|19
1614706690000|2021-03-02 17:38:10|6386.7|6383.9|6387.1|6384.3|6387.1|6384.3|6386.6|6383.8|17
1614706700000|2021-03-02 17:38:20|6388.1|6385.3|6389.1|6386.3|6389.1|6386.3|6388.1|6385.3|27
1614706710000|2021-03-02 17:38:30|6389.2|6386.4|6389.2|6386.4|6389.2|6386.4|6389.2|6386.4|47
1614706720000|2021-03-02 17:38:40|6390|6387.2|6390.1|6387.3|6390.1|6387.3|6390|6387.2|23
1614706730000|2021-03-02 17:38:50|6390.2|6387.4|6390.1|6387.3|6390.2|6387.4|6390.1|6387.3|17
1614706740000|2021-03-02 17:39:00|6389.2|6386.4|6389.6|6386.8|6390.1|6387.3|6389.1|6386.3|50
1614706750000|2021-03-02 17:39:10|6389.2|6386.4|6386.7|6383.9|6389.2|6386.4|6386.7|6383.9|61
1614706760000|2021-03-02 17:39:20|6386.6|6383.8|6387.1|6384.3|6387.6|6384.8|6385.7|6382.9|29
1614706770000|2021-03-02 17:39:30|6387.7|6384.9|6387.6|6384.8|6387.7|6384.9|6387.6|6384.8|7
1614706780000|2021-03-02 17:39:40|6387.2|6384.4|6387.2|6384.4|6387.2|6384.4|6387.1|6384.3|12
1614706790000|2021-03-02 17:39:50|6387.1|6384.3|6385.1|6382.3|6387.1|6384.3|6385.1|6382.3|9
1614706800000|2021-03-02 17:40:00|6385.5|6382.7|6387.1|6384.3|6387.1|6384.3|6385.2|6382.4|13
1614706810000|2021-03-02 17:40:10|6387.2|6384.4|6388.7|6385.9|6389.1|6386.3|6387.2|6384.4|19
1614706820000|2021-03-02 17:40:20|6388.2|6385.4|6388.7|6385.9|6388.7|6385.9|6387.2|6384.4|34
1614706830000|2021-03-02 17:40:30|6389.1|6386.3|6389.7|6386.9|6390.1|6387.3|6389.1|6386.3|57
1614706840000|2021-03-02 17:40:40|6390.1|6387.3|6389.2|6386.4|6390.1|6387.3|6389.2|6386.4|7
1614706850000|2021-03-02 17:40:50|6389.6|6386.8|6389.1|6386.3|6389.6|6386.8|6389.1|6386.3|25
1614706860000|2021-03-02 17:41:00|6388.7|6385.9|6388.7|6385.9|6389.1|6386.3|6388.1|6385.3|41
1614706870000|2021-03-02 17:41:10|||||||||9
1614706880000|2021-03-02 17:41:20|6389.1|6386.3|6389.1|6386.3|6389.2|6386.4|6388.7|6385.9|24
1614706890000|2021-03-02 17:41:30|6388.7|6385.9|6388.2|6385.4|6388.7|6385.9|6388.1|6385.3|17
1614706900000|2021-03-02 17:41:40|6389.1|6386.3|6387.7|6384.9|6389.1|6386.3|6387.7|6384.9|11
1614706910000|2021-03-02 17:41:50|6388.1|6385.3|6387.7|6384.9|6388.1|6385.3|6387.7|6384.9|9
1614706920000|2021-03-02 17:42:00|6388.1|6385.3|6389.2|6386.4|6389.2|6386.4|6388.1|6385.3|19
1614706930000|2021-03-02 17:42:10|6388.7|6385.9|6390.7|6387.9|6391.1|6388.3|6388.7|6385.9|109
1614706940000|2021-03-02 17:42:20|6391.1|6388.3|6390.1|6387.3|6391.1|6388.3|6390.1|6387.3|31
1614706950000|2021-03-02 17:42:30|6390.2|6387.4|6389.1|6386.3|6390.6|6387.8|6389.1|6386.3|11
1614706960000|2021-03-02 17:42:40|6389.6|6386.8|6389.2|6386.4|6390|6387.2|6389.1|6386.3|24
1614706970000|2021-03-02 17:42:50|6389.1|6386.3|6389.1|6386.3|6389.6|6386.8|6388.6|6385.8|29
1614706980000|2021-03-02 17:43:00|6389.2|6386.4|6388.1|6385.3|6389.2|6386.4|6388.1|6385.3|23
1614706990000|2021-03-02 17:43:10|6388.2|6385.4|6387.6|6384.8|6388.2|6385.4|6387.1|6384.3|27
1614707000000|2021-03-02 17:43:20|6388.1|6385.3|6387.1|6384.3|6388.1|6385.3|6387.1|6384.3|23
1614707010000|2021-03-02 17:43:30|6386.7|6383.9|6386.1|6383.3|6386.7|6383.9|6386|6383.2|11
1614707020000|2021-03-02 17:43:40|6386.5|6383.7|6385.7|6382.9|6386.5|6383.7|6385.6|6382.8|14
1614707030000|2021-03-02 17:43:50|6385.1|6382.3|6384.1|6381.3|6385.1|6382.3|6384.1|6381.3|272
1614707040000|2021-03-02 17:44:00|6384.2|6381.4|6385|6382.2|6385|6382.2|6384.1|6381.3|26
1614707050000|2021-03-02 17:44:10|6385.1|6382.3|6385.1|6382.3|6387.1|6384.3|6385.1|6382.3|235
1614707060000|2021-03-02 17:44:20|6385.2|6382.4|6385.2|6382.4|6386.1|6383.3|6385.2|6382.4|25
1614707070000|2021-03-02 17:44:30|6384.3|6381.5|6385.2|6382.4|6385.2|6382.4|6384.3|6381.5|20
1614707080000|2021-03-02 17:44:40|6386|6383.2|6386.1|6383.3|6386.1|6383.3|6385.7|6382.9|10
1614707090000|2021-03-02 17:44:50|6385.7|6382.9|6383.7|6380.9|6385.7|6382.9|6383.7|6380.9|21
1614707100000|2021-03-02 17:45:00|6384.1|6381.3|6382.2|6379.4|6384.1|6381.3|6382.2|6379.4|11
1614707110000|2021-03-02 17:45:10|6383|6380.2|6385.7|6382.9|6385.7|6382.9|6383|6380.2|28
1614707120000|2021-03-02 17:45:20|6386.1|6383.3|6385.7|6382.9|6386.2|6383.4|6385.1|6382.3|6
1614707130000|2021-03-02 17:45:30|6386.1|6383.3|6386.1|6383.3|6386.1|6383.3|6385.7|6382.9|34
1614707140000|2021-03-02 17:45:40|6385.2|6382.4|6386.1|6383.3|6386.1|6383.3|6385.1|6382.3|7
1614707150000|2021-03-02 17:45:50|6386.6|6383.8|6385.7|6382.9|6387.1|6384.3|6385.7|6382.9|27
1614707160000|2021-03-02 17:46:00|6385.2|6382.4|6385.1|6382.3|6385.7|6382.9|6384.2|6381.4|8
1614707170000|2021-03-02 17:46:10|6385.2|6382.4|6385.2|6382.4|6385.2|6382.4|6384.7|6381.9|14
1614707180000|2021-03-02 17:46:20|6384.7|6381.9|6384.2|6381.4|6384.7|6381.9|6384.2|6381.4|7
1614707190000|2021-03-02 17:46:30|6384.1|6381.3|6383.2|6380.4|6384.1|6381.3|6383.2|6380.4|6
1614707200000|2021-03-02 17:46:40|6383.7|6380.9|6383.2|6380.4|6384.1|6381.3|6382.2|6379.4|30
1614707210000|2021-03-02 17:46:50|6383.1|6380.3|6379.2|6376.4|6383.2|6380.4|6379.2|6376.4|54
1614707220000|2021-03-02 17:47:00|6379.7|6376.9|6379.2|6376.4|6380.2|6377.4|6379.2|6376.4|16
1614707230000|2021-03-02 17:47:10|6378.2|6375.4|6378.2|6375.4|6378.2|6375.4|6378.2|6375.4|10
1614707240000|2021-03-02 17:47:20|6377.2|6374.4|6376.2|6373.4|6377.2|6374.4|6375.7|6372.9|41
1614707250000|2021-03-02 17:47:30|6376.6|6373.8|6376.2|6373.4|6377.1|6374.3|6376.2|6373.4|43
1614707260000|2021-03-02 17:47:40|6376.3|6373.5|6375.7|6372.9|6376.3|6373.5|6375.4|6372.6|39
1614707270000|2021-03-02 17:47:50|6376.1|6373.3|6378.6|6375.8|6378.6|6375.8|6376.1|6373.3|31
1614707280000|2021-03-02 17:48:00|6379.1|6376.3|6380.1|6377.3|6381.1|6378.3|6378.6|6375.8|24
1614707290000|2021-03-02 17:48:10|6379.2|6376.4|6379.6|6376.8|6380.2|6377.4|6379.2|6376.4|62
1614707300000|2021-03-02 17:48:20|6379.2|6376.4|6379.6|6376.8|6379.6|6376.8|6379.2|6376.4|10
1614707310000|2021-03-02 17:48:30|6378.8|6376|6379.2|6376.4|6379.2|6376.4|6377.8|6375|16
1614707320000|2021-03-02 17:48:40|6378.6|6375.8|6378.6|6375.8|6378.6|6375.8|6378.6|6375.8|16
1614707330000|2021-03-02 17:48:50|6378.7|6375.9|6380.2|6377.4|6381.1|6378.3|6378.7|6375.9|91
1614707340000|2021-03-02 17:49:00|6379.6|6376.8|6379.2|6376.4|6380.6|6377.8|6379.2|6376.4|47
1614707350000|2021-03-02 17:49:10|||||||||29
1614707360000|2021-03-02 17:49:20|6378.7|6375.9|6378.8|6376|6379.2|6376.4|6378.7|6375.9|14
1614707370000|2021-03-02 17:49:30|6378.2|6375.4|6377.6|6374.8|6378.2|6375.4|6377.6|6374.8|9
1614707380000|2021-03-02 17:49:40|6377.2|6374.4|6377.2|6374.4|6377.6|6374.8|6377.2|6374.4|2
1614707390000|2021-03-02 17:49:50|||||||||3
1614707400000|2021-03-02 17:50:00|6376.8|6374|6373.8|6371|6377.1|6374.3|6373.8|6371|45
1614707410000|2021-03-02 17:50:10|6373.4|6370.6|6375.2|6372.4|6375.2|6372.4|6373.3|6370.5|27
1614707420000|2021-03-02 17:50:20|6374.8|6372|6374.2|6371.4|6375.2|6372.4|6374.2|6371.4|51
1614707430000|2021-03-02 17:50:30|||||||||28
1614707440000|2021-03-02 17:50:40|6374.3|6371.5|6375.2|6372.4|6375.2|6372.4|6374.3|6371.5|28
1614707450000|2021-03-02 17:50:50|6374.8|6372|6374.8|6372|6375.2|6372.4|6374.3|6371.5|41
1614707460000|2021-03-02 17:51:00|6374.4|6371.6|6373.8|6371|6375.6|6372.8|6373.3|6370.5|759
1614707470000|2021-03-02 17:51:10|6373.7|6370.9|6370.2|6367.4|6373.7|6370.9|6370.2|6367.4|374
1614707480000|2021-03-02 17:51:20|6370.7|6367.9|6370.3|6367.5|6370.8|6368|6370.3|6367.5|24
1614707490000|2021-03-02 17:51:30|6370.2|6367.4|6368.3|6365.5|6370.2|6367.4|6367.3|6364.5|904
1614707500000|2021-03-02 17:51:40|6368.7|6365.9|6369.2|6366.4|6369.2|6366.4|6368.3|6365.5|39
1614707510000|2021-03-02 17:51:50|6369.3|6366.5|6370.2|6367.4|6370.2|6367.4|6369.2|6366.4|85
1614707520000|2021-03-02 17:52:00|6370.3|6367.5|6370.3|6367.5|6371.2|6368.4|6370.3|6367.5|29
1614707530000|2021-03-02 17:52:10|6370.2|6367.4|6369.8|6367|6370.2|6367.4|6369.3|6366.5|27
1614707540000|2021-03-02 17:52:20|6370.2|6367.4|6369.3|6366.5|6370.2|6367.4|6369.3|6366.5|36
1614707550000|2021-03-02 17:52:30|6369.2|6366.4|6367.8|6365|6369.7|6366.9|6367.3|6364.5|77
1614707560000|2021-03-02 17:52:40|6368.2|6365.4|6369.2|6366.4|6369.3|6366.5|6368.2|6365.4|227
1614707570000|2021-03-02 17:52:50|6369.3|6366.5|6369.3|6366.5|6369.3|6366.5|6369.2|6366.4|26
1614707580000|2021-03-02 17:53:00|6369.2|6366.4|6372.2|6369.4|6372.2|6369.4|6369.2|6366.4|66
1614707590000|2021-03-02 17:53:10|6371.3|6368.5|6370.3|6367.5|6371.8|6369|6370.3|6367.5|399
1614707600000|2021-03-02 17:53:20|6369.9|6367.1|6372.2|6369.4|6372.2|6369.4|6369.8|6367|220
1614707610000|2021-03-02 17:53:30|6372.3|6369.5|6374.3|6371.5|6374.3|6371.5|6372.3|6369.5|31
1614707620000|2021-03-02 17:53:40|6373.9|6371.1|6374.2|6371.4|6374.2|6371.4|6373.2|6370.4|45
1614707630000|2021-03-02 17:53:50|6375.1|6372.3|6374.8|6372|6375.2|6372.4|6374.8|6372|26
1614707640000|2021-03-02 17:54:00|6374.7|6371.9|6377.2|6374.4|6377.3|6374.5|6374.7|6371.9|75
1614707650000|2021-03-02 17:54:10|6377.3|6374.5|6378.7|6375.9|6378.7|6375.9|6377.3|6374.5|28
1614707660000|2021-03-02 17:54:20|6378.8|6376|6379.2|6376.4|6380.2|6377.4|6378.8|6376|36
1614707670000|2021-03-02 17:54:30|6380.1|6377.3|6380.8|6378|6381.1|6378.3|6380.1|6377.3|24
1614707680000|2021-03-02 17:54:40|6381.2|6378.4|6379.2|6376.4|6381.2|6378.4|6378.3|6375.5|25
1614707690000|2021-03-02 17:54:50|6378.8|6376|6378.8|6376|6379.8|6377|6378.8|6376|13
1614707700000|2021-03-02 17:55:00|6378.2|6375.4|6378.2|6375.4|6378.2|6375.4|6377.3|6374.5|14
1614707710000|2021-03-02 17:55:10|6379.2|6376.4|6378.8|6376|6379.2|6376.4|6378.3|6375.5|17
1614707720000|2021-03-02 17:55:20|6378.3|6375.5|6379.2|6376.4|6379.2|6376.4|6377.8|6375|11
1614707730000|2021-03-02 17:55:30|6379.3|6376.5|6379.2|6376.4|6379.8|6377|6379.2|6376.4|20
1614707740000|2021-03-02 17:55:40|6378.8|6376|6378.7|6375.9|6379.2|6376.4|6378.3|6375.5|15
1614707750000|2021-03-02 17:55:50|6379.2|6376.4|6379.2|6376.4|6380.2|6377.4|6378.8|6376|24
1614707760000|2021-03-02 17:56:00|6379.3|6376.5|6378.2|6375.4|6380.2|6377.4|6378.2|6375.4|10
1614707770000|2021-03-02 17:56:10|6379.3|6376.5|6379.8|6377|6379.8|6377|6379.3|6376.5|21
1614707780000|2021-03-02 17:56:20|6380.3|6377.5|6380.2|6377.4|6381.2|6378.4|6380.2|6377.4|22
1614707790000|2021-03-02 17:56:30|6381.2|6378.4|6382.2|6379.4|6382.2|6379.4|6380.8|6378|42
1614707800000|2021-03-02 17:56:40|6381.8|6379|6378.8|6376|6381.8|6379|6378.8|6376|14
1614707810000|2021-03-02 17:56:50|6379.2|6376.4|6379.2|6376.4|6379.3|6376.5|6379.2|6376.4|17
1614707820000|2021-03-02 17:57:00|6379.3|6376.5|6379.2|6376.4|6379.7|6376.9|6379.2|6376.4|22
1614707830000|2021-03-02 17:57:10|6377.3|6374.5|6376.2|6373.4|6377.3|6374.5|6375.3|6372.5|70
1614707840000|2021-03-02 17:57:20|6376.6|6373.8|6376.8|6374|6377.3|6374.5|6376.6|6373.8|50
1614707850000|2021-03-02 17:57:30|6376.3|6373.5|6376.2|6373.4|6376.3|6373.5|6376.2|6373.4|20
1614707860000|2021-03-02 17:57:40|6374.3|6371.5|6373.3|6370.5|6374.3|6371.5|6373.3|6370.5|111
1614707870000|2021-03-02 17:57:50|6373.2|6370.4|6373.3|6370.5|6373.3|6370.5|6373.2|6370.4|30
1614707880000|2021-03-02 17:58:00|6373.4|6370.6|6373.3|6370.5|6374.2|6371.4|6373.3|6370.5|57
1614707890000|2021-03-02 17:58:10|6372.3|6369.5|6374.2|6371.4|6374.3|6371.5|6372.3|6369.5|133
1614707900000|2021-03-02 17:58:20|6373.4|6370.6|6373.3|6370.5|6373.8|6371|6373.2|6370.4|51
1614707910000|2021-03-02 17:58:30|6373.2|6370.4|6372.8|6370|6373.3|6370.5|6372.8|6370|54
1614707920000|2021-03-02 17:58:40|6373.2|6370.4|6373.8|6371|6374.3|6371.5|6373.2|6370.4|24
1614707930000|2021-03-02 17:58:50|6373.3|6370.5|6374.2|6371.4|6374.2|6371.4|6373.3|6370.5|27
1614707940000|2021-03-02 17:59:00|6374.3|6371.5|6377.2|6374.4|6377.2|6374.4|6374.3|6371.5|67
1614707950000|2021-03-02 17:59:10|6376.8|6374|6376.2|6373.4|6377.2|6374.4|6376.2|6373.4|23
1614707960000|2021-03-02 17:59:20|6375.8|6373|6375.3|6372.5|6376.2|6373.4|6375.2|6372.4|48
1614707970000|2021-03-02 17:59:30|6375.2|6372.4|6375.2|6372.4|6375.8|6373|6375.2|6372.4|10
1614707980000|2021-03-02 17:59:40|6375.3|6372.5|6375.4|6372.6|6376.3|6373.5|6375.3|6372.5|13
1614707990000|2021-03-02 17:59:50|6375.3|6372.5|6376.3|6373.5|6376.7|6373.9|6375.3|6372.5|21
1614708000000|2021-03-02 18:00:00|6377.3|6374.5|6379.3|6376.5|6380.2|6377.4|6377.3|6374.5|52
1614708010000|2021-03-02 18:00:10|6379.2|6376.4|6377.3|6374.5|6379.2|6376.4|6375.3|6372.5|149
1614708020000|2021-03-02 18:00:20|6377.7|6374.9|6378.4|6375.6|6379.8|6377|6377.7|6374.9|63
1614708030000|2021-03-02 18:00:30|6378.3|6375.5|6377.9|6375.1|6378.4|6375.6|6377.5|6374.7|8
1614708040000|2021-03-02 18:00:40|6378.4|6375.6|6378.8|6376|6378.9|6376.1|6378.4|6375.6|9
1614708050000|2021-03-02 18:00:50|6378.4|6375.6|6378.4|6375.6|6378.4|6375.6|6377.9|6375.1|11
1614708060000|2021-03-02 18:01:00|6379|6376.2|6378.5|6375.7|6379.4|6376.6|6378.5|6375.7|16
1614708070000|2021-03-02 18:01:10|6378.4|6375.6|6377.9|6375.1|6378.4|6375.6|6377.5|6374.7|9
1614708080000|2021-03-02 18:01:20|6378|6375.2|6379.4|6376.6|6379.4|6376.6|6378|6375.2|21
1614708090000|2021-03-02 18:01:30|6380.4|6377.6|6380.8|6378|6381.3|6378.5|6380.4|6377.6|13
1614708100000|2021-03-02 18:01:40|6380.4|6377.6|6380.3|6377.5|6380.8|6378|6379.4|6376.6|22
1614708110000|2021-03-02 18:01:50|6379.4|6376.6|6378.8|6376|6379.4|6376.6|6378.4|6375.6|10
1614708120000|2021-03-02 18:02:00|6379.2|6376.4|6377.4|6374.6|6379.3|6376.5|6376|6373.2|37
1614708130000|2021-03-02 18:02:10|6376.6|6373.8|6375.5|6372.7|6376.6|6373.8|6375.5|6372.7|8
1614708140000|2021-03-02 18:02:20|6375.4|6372.6|6374|6371.2|6375.4|6372.6|6373.4|6370.6|34
1614708150000|2021-03-02 18:02:30|6373.6|6370.8|6371.4|6368.6|6373.6|6370.8|6371.4|6368.6|21
1614708160000|2021-03-02 18:02:40|6371.5|6368.7|6371.9|6369.1|6371.9|6369.1|6370.4|6367.6|63
1614708170000|2021-03-02 18:02:50|6372.4|6369.6|6372|6369.2|6372.4|6369.6|6370.5|6367.7|32
1614708180000|2021-03-02 18:03:00|6372.4|6369.6|6373.4|6370.6|6373.4|6370.6|6372.4|6369.6|5
1614708190000|2021-03-02 18:03:10|6373.3|6370.5|6372.5|6369.7|6373.3|6370.5|6372.5|6369.7|21
1614708200000|2021-03-02 18:03:20|6372.4|6369.6|6371.5|6368.7|6373.4|6370.6|6371.5|6368.7|19
1614708210000|2021-03-02 18:03:30|6372|6369.2|6372|6369.2|6372.5|6369.7|6372|6369.2|16
1614708220000|2021-03-02 18:03:40|6371.5|6368.7|6369.5|6366.7|6371.5|6368.7|6369.5|6366.7|25
1614708230000|2021-03-02 18:03:50|6369.4|6366.6|6369.5|6366.7|6369.5|6366.7|6368.5|6365.7|16
1614708240000|2021-03-02 18:04:00|6370|6367.2|6370.9|6368.1|6371|6368.2|6370|6367.2|17
1614708250000|2021-03-02 18:04:10|6370.5|6367.7|6371.6|6368.8|6372.4|6369.6|6370.4|6367.6|23
1614708260000|2021-03-02 18:04:20|6371.4|6368.6|6371.4|6368.6|6371.4|6368.6|6371.4|6368.6|13
1614708270000|2021-03-02 18:04:30|6370.5|6367.7|6370.5|6367.7|6371|6368.2|6370.5|6367.7|15
1614708280000|2021-03-02 18:04:40|6370|6367.2|6370|6367.2|6370.5|6367.7|6370|6367.2|33
1614708290000|2021-03-02 18:04:50|6369.4|6366.6|6369.4|6366.6|6369.4|6366.6|6368.5|6365.7|5
1614708300000|2021-03-02 18:05:00|6369.5|6366.7|6372.4|6369.6|6372.9|6370.1|6369.5|6366.7|25
1614708310000|2021-03-02 18:05:10|6372.5|6369.7|6376.4|6373.6|6376.4|6373.6|6372.5|6369.7|11
1614708320000|2021-03-02 18:05:20|6376.8|6374|6376.5|6373.7|6377.8|6375|6376.5|6373.7|62
1614708330000|2021-03-02 18:05:30|6376.4|6373.6|6376.4|6373.6|6376.4|6373.6|6375.5|6372.7|16
1614708340000|2021-03-02 18:05:40|6376|6373.2|6376.4|6373.6|6376.4|6373.6|6374.5|6371.7|112
1614708350000|2021-03-02 18:05:50|6376.5|6373.7|6375.9|6373.1|6377.3|6374.5|6375.4|6372.6|15
1614708360000|2021-03-02 18:06:00|6376.4|6373.6|6377.4|6374.6|6377.4|6374.6|6376.4|6373.6|15
1614708370000|2021-03-02 18:06:10|6377.9|6375.1|6378.3|6375.5|6378.3|6375.5|6377.9|6375.1|4
1614708380000|2021-03-02 18:06:20|6377.5|6374.7|6375.4|6372.6|6377.5|6374.7|6375.4|6372.6|24
1614708390000|2021-03-02 18:06:30|6375.8|6373|6375.9|6373.1|6376.3|6373.5|6375.4|6372.6|16
1614708400000|2021-03-02 18:06:40|6376.1|6373.3|6376.4|6373.6|6376.5|6373.7|6374.9|6372.1|27
1614708410000|2021-03-02 18:06:50|6375.9|6373.1|6375.8|6373|6376.4|6373.6|6375|6372.2|21
1614708420000|2021-03-02 18:07:00|6375.4|6372.6|6375.4|6372.6|6375.9|6373.1|6375.4|6372.6|16
1614708430000|2021-03-02 18:07:10|6376.3|6373.5|6376.4|6373.6|6376.4|6373.6|6376.3|6373.5|9
1614708440000|2021-03-02 18:07:20|6376.3|6373.5|6375.4|6372.6|6376.3|6373.5|6374.3|6371.5|16
1614708450000|2021-03-02 18:07:30|6375|6372.2|6376|6373.2|6376|6373.2|6375|6372.2|8
1614708460000|2021-03-02 18:07:40|6375.3|6372.5|6373.4|6370.6|6375.3|6372.5|6373|6370.2|115
1614708470000|2021-03-02 18:07:50|6373|6370.2|6373.3|6370.5|6373.4|6370.6|6372.4|6369.6|278
1614708480000|2021-03-02 18:08:00|6373.4|6370.6|6372|6369.2|6373.4|6370.6|6371.5|6368.7|16
1614708490000|2021-03-02 18:08:10|6372.4|6369.6|6371.4|6368.6|6373.4|6370.6|6371.4|6368.6|23
1614708500000|2021-03-02 18:08:20|6371|6368.2|6370.9|6368.1|6372.4|6369.6|6370.5|6367.7|36
1614708510000|2021-03-02 18:08:30|6371|6368.2|6371.5|6368.7|6371.5|6368.7|6371|6368.2|10
1614708520000|2021-03-02 18:08:40|||||||||10
1614708530000|2021-03-02 18:08:50|6371.4|6368.6|6370.5|6367.7|6371.5|6368.7|6370.5|6367.7|26
1614708540000|2021-03-02 18:09:00|6370.4|6367.6|6371.5|6368.7|6371.5|6368.7|6370.4|6367.6|14
1614708550000|2021-03-02 18:09:10|6372.3|6369.5|6371.5|6368.7|6373.4|6370.6|6371.5|6368.7|22
1614708560000|2021-03-02 18:09:20|6371.4|6368.6|6371|6368.2|6371.4|6368.6|6370.5|6367.7|17
1614708570000|2021-03-02 18:09:30|6370.5|6367.7|6371|6368.2|6371.5|6368.7|6370.4|6367.6|17
1614708580000|2021-03-02 18:09:40|6370.6|6367.8|6371|6368.2|6371|6368.2|6370.5|6367.7|3
1614708590000|2021-03-02 18:09:50|6371.4|6368.6|6371.4|6368.6|6371.4|6368.6|6371.4|6368.6|22
1614708600000|2021-03-02 18:10:00|6371.5|6368.7|6374|6371.2|6374.4|6371.6|6371.5|6368.7|25
1614708610000|2021-03-02 18:10:10|6373.6|6370.8|6371|6368.2|6373.6|6370.8|6370.9|6368.1|168
1614708620000|2021-03-02 18:10:20|6369.5|6366.7|6369.4|6366.6|6369.5|6366.7|6368.5|6365.7|159
1614708630000|2021-03-02 18:10:30|6369.6|6366.8|6369.4|6366.6|6369.6|6366.8|6368.5|6365.7|96
1614708640000|2021-03-02 18:10:40|6369|6366.2|6369.4|6366.6|6369.4|6366.6|6369|6366.2|38
1614708650000|2021-03-02 18:10:50|6368.6|6365.8|6369.4|6366.6|6369.4|6366.6|6368.5|6365.7|22
1614708660000|2021-03-02 18:11:00|6369.5|6366.7|6369.4|6366.6|6369.5|6366.7|6369|6366.2|21
1614708670000|2021-03-02 18:11:10|6369.5|6366.7|6369.4|6366.6|6369.5|6366.7|6369.4|6366.6|25
1614708680000|2021-03-02 18:11:20|6368.9|6366.1|6367.4|6364.6|6369.4|6366.6|6367.4|6364.6|40
1614708690000|2021-03-02 18:11:30|6367.5|6364.7|6368|6365.2|6368|6365.2|6367.5|6364.7|16
1614708700000|2021-03-02 18:11:40|6367.5|6364.7|6368|6365.2|6369|6366.2|6367.5|6364.7|50
1614708710000|2021-03-02 18:11:50|6367.5|6364.7|6368|6365.2|6368.4|6365.6|6367.5|6364.7|28
1614708720000|2021-03-02 18:12:00|6367.4|6364.6|6365|6362.2|6367.4|6364.6|6364.5|6361.7|59
1614708730000|2021-03-02 18:12:10|6365.4|6362.6|6365|6362.2|6365.4|6362.6|6364.5|6361.7|20
1614708740000|2021-03-02 18:12:20|6365.5|6362.7|6367|6364.2|6367|6364.2|6365.5|6362.7|98
1614708750000|2021-03-02 18:12:30|6366.5|6363.7|6366.4|6363.6|6368.4|6365.6|6366.4|6363.6|55
1614708760000|2021-03-02 18:12:40|6365.4|6362.6|6366.4|6363.6|6366.4|6363.6|6365.4|6362.6|43
1614708770000|2021-03-02 18:12:50|6366|6363.2|6367|6364.2|6367|6364.2|6366|6363.2|10
1614708780000|2021-03-02 18:13:00|6367.4|6364.6|6366.4|6363.6|6368|6365.2|6366.4|6363.6|23
1614708790000|2021-03-02 18:13:10|6366.8|6364|6367|6364.2|6367.4|6364.6|6366.8|6364|12
1614708800000|2021-03-02 18:13:20|6367.4|6364.6|6368.4|6365.6|6368.9|6366.1|6367.4|6364.6|28
1614708810000|2021-03-02 18:13:30|6368|6365.2|6369|6366.2|6369|6366.2|6368|6365.2|23
1614708820000|2021-03-02 18:13:40|6369.4|6366.6|6368.4|6365.6|6369.4|6366.6|6368.4|6365.6|11
1614708830000|2021-03-02 18:13:50|6368.8|6366|6367.4|6364.6|6368.8|6366|6366.9|6364.1|41
1614708840000|2021-03-02 18:14:00|6367|6364.2|6368.4|6365.6|6368.4|6365.6|6366.9|6364.1|41
1614708850000|2021-03-02 18:14:10|6369|6366.2|6368.5|6365.7|6369|6366.2|6368.5|6365.7|26
1614708860000|2021-03-02 18:14:20|6368.9|6366.1|6368.5|6365.7|6368.9|6366.1|6368.5|6365.7|18
1614708870000|2021-03-02 18:14:30|6368.4|6365.6|6368.4|6365.6|6368.4|6365.6|6368.4|6365.6|11
1614708880000|2021-03-02 18:14:40|6367.6|6364.8|6367.4|6364.6|6368|6365.2|6366.9|6364.1|15
1614708890000|2021-03-02 18:14:50|6367|6364.2|6368|6365.2|6368.4|6365.6|6367|6364.2|23
1614708900000|2021-03-02 18:15:00|6368.4|6365.6|6367.5|6364.7|6368.4|6365.6|6367.5|6364.7|21
1614708910000|2021-03-02 18:15:10|6368.3|6365.5|6368|6365.2|6368.5|6365.7|6367.5|6364.7|8
1614708920000|2021-03-02 18:15:20|6368.4|6365.6|6368|6365.2|6368.4|6365.6|6368|6365.2|44
1614708930000|2021-03-02 18:15:30|6367.6|6364.8|6367.4|6364.6|6367.6|6364.8|6367.4|6364.6|7
1614708940000|2021-03-02 18:15:40|6368.2|6365.4|6368|6365.2|6368.4|6365.6|6368|6365.2|9
1614708950000|2021-03-02 18:15:50|6368.4|6365.6|6368.4|6365.6|6368.4|6365.6|6368.4|6365.6|11
1614708960000|2021-03-02 18:16:00|6367.4|6364.6|6367.4|6364.6|6367.4|6364.6|6366.5|6363.7|22
1614708970000|2021-03-02 18:16:10|6367.2|6364.4|6366.4|6363.6|6367.4|6364.6|6366.4|6363.6|15
1614708980000|2021-03-02 18:16:20|6365.4|6362.6|6365.9|6363.1|6365.9|6363.1|6365.4|6362.6|34
1614708990000|2021-03-02 18:16:30|6366.3|6363.5|6367.4|6364.6|6367.4|6364.6|6365.9|6363.1|21
1614709000000|2021-03-02 18:16:40|6366.4|6363.6|6366.4|6363.6|6366.4|6363.6|6366|6363.2|12
1614709010000|2021-03-02 18:16:50|6366.3|6363.5|6366.4|6363.6|6366.4|6363.6|6365.5|6362.7|64
1614709020000|2021-03-02 18:17:00|6367|6364.2|6367.4|6364.6|6367.4|6364.6|6367|6364.2|9
1614709030000|2021-03-02 18:17:10|6367|6364.2|6366.4|6363.6|6367|6364.2|6366.4|6363.6|7
1614709040000|2021-03-02 18:17:20|6366.9|6364.1|6366.9|6364.1|6367.3|6364.5|6366.5|6363.7|13
1614709050000|2021-03-02 18:17:30|6367|6364.2|6367.4|6364.6|6367.4|6364.6|6367|6364.2|22
1614709060000|2021-03-02 18:17:40|6367|6364.2|6367.4|6364.6|6367.4|6364.6|6366.4|6363.6|14
1614709070000|2021-03-02 18:17:50|6366.6|6363.8|6366.4|6363.6|6366.6|6363.8|6366.4|6363.6|17
1614709080000|2021-03-02 18:18:00|6366.3|6363.5|6363|6360.2|6366.3|6363.5|6362.5|6359.7|2815
1614709090000|2021-03-02 18:18:10|6362.6|6359.8|6360.6|6357.8|6363|6360.2|6360.6|6357.8|175
1614709100000|2021-03-02 18:18:20|6360.1|6357.3|6360|6357.2|6360.6|6357.8|6359.6|6356.8|156
1614709110000|2021-03-02 18:18:30|6360.4|6357.6|6360.5|6357.7|6361.1|6358.3|6360.4|6357.6|266
1614709120000|2021-03-02 18:18:40|6360.1|6357.3|6360.1|6357.3|6360.5|6357.7|6360|6357.2|24
1614709130000|2021-03-02 18:18:50|6360|6357.2|6358.5|6355.7|6360|6357.2|6358.5|6355.7|229
1614709140000|2021-03-02 18:19:00|6357.5|6354.7|6358|6355.2|6358|6355.2|6357.5|6354.7|17
1614709150000|2021-03-02 18:19:10|6358.5|6355.7|6358|6355.2|6358.5|6355.7|6357.5|6354.7|25
1614709160000|2021-03-02 18:19:20|6358.5|6355.7|6357.5|6354.7|6358.5|6355.7|6357.5|6354.7|71
1614709170000|2021-03-02 18:19:30|6356.5|6353.7|6356.5|6353.7|6356.6|6353.8|6355.1|6352.3|84
1614709180000|2021-03-02 18:19:40|6357.5|6354.7|6354.5|6351.7|6357.5|6354.7|6354.5|6351.7|42
1614709190000|2021-03-02 18:19:50|6355|6352.2|6353.5|6350.7|6355|6352.2|6353.5|6350.7|13
1614709200000|2021-03-02 18:20:00|6352.6|6349.8|6352.5|6349.7|6352.6|6349.8|6352.5|6349.7|122
1614709210000|2021-03-02 18:20:10|6351.6|6348.8|6348.5|6345.7|6351.6|6348.8|6348.5|6345.7|109
1614709220000|2021-03-02 18:20:20|6348.6|6345.8|6346.5|6343.7|6350.5|6347.7|6346.2|6343.4|1665
1614709230000|2021-03-02 18:20:30|6346.1|6343.3|6345.6|6342.8|6346.6|6343.8|6344.6|6341.8|109
1614709240000|2021-03-02 18:20:40|6345|6342.2|6344.5|6341.7|6346.6|6343.8|6344.5|6341.7|212
1614709250000|2021-03-02 18:20:50|6345.5|6342.7|6345.5|6342.7|6345.5|6342.7|6343.5|6340.7|67
1614709260000|2021-03-02 18:21:00|6346|6343.2|6348.5|6345.7|6348.5|6345.7|6346|6343.2|59
1614709270000|2021-03-02 18:21:10|6347.7|6344.9|6348.5|6345.7|6348.5|6345.7|6346.5|6343.7|347
1614709280000|2021-03-02 18:21:20|6348.1|6345.3|6348.1|6345.3|6348.5|6345.7|6347.1|6344.3|30
1614709290000|2021-03-02 18:21:30|6348.5|6345.7|6348.1|6345.3|6348.5|6345.7|6347.6|6344.8|26
1614709300000|2021-03-02 18:21:40|6348.5|6345.7|6355.5|6352.7|6355.5|6352.7|6348.5|6345.7|130
1614709310000|2021-03-02 18:21:50|6355.6|6352.8|6356.5|6353.7|6357.1|6354.3|6355.5|6352.7|67
1614709320000|2021-03-02 18:22:00|6357.5|6354.7|6357.6|6354.8|6358.5|6355.7|6357.5|6354.7|40
1614709330000|2021-03-02 18:22:10|6357.7|6354.9|6357.5|6354.7|6358.1|6355.3|6357.5|6354.7|34
1614709340000|2021-03-02 18:22:20|6357.1|6354.3|6357.5|6354.7|6358.6|6355.8|6355.5|6352.7|34
1614709350000|2021-03-02 18:22:30|6357.1|6354.3|6356.5|6353.7|6357.1|6354.3|6356.5|6353.7|32
1614709360000|2021-03-02 18:22:40|6355.7|6352.9|6355.5|6352.7|6355.7|6352.9|6354.5|6351.7|58
1614709370000|2021-03-02 18:22:50|6355.6|6352.8|6354.5|6351.7|6356.5|6353.7|6354.5|6351.7|34
1614709380000|2021-03-02 18:23:00|6353.6|6350.8|6354.5|6351.7|6354.5|6351.7|6353.5|6350.7|44
1614709390000|2021-03-02 18:23:10|6354.6|6351.8|6355.5|6352.7|6355.5|6352.7|6354.5|6351.7|27
1614709400000|2021-03-02 18:23:20|6354.5|6351.7|6353.5|6350.7|6354.5|6351.7|6353.5|6350.7|49
1614709410000|2021-03-02 18:23:30|6354.4|6351.6|6353.5|6350.7|6354.5|6351.7|6353|6350.2|42
1614709420000|2021-03-02 18:23:40|6354|6351.2|6354.1|6351.3|6354.5|6351.7|6354|6351.2|40
1614709430000|2021-03-02 18:23:50|6354.5|6351.7|6353.5|6350.7|6355.5|6352.7|6352.6|6349.8|986
1614709440000|2021-03-02 18:24:00|6353.1|6350.3|6353.5|6350.7|6353.5|6350.7|6352.5|6349.7|38
1614709450000|2021-03-02 18:24:10|6353|6350.2|6354.5|6351.7|6354.5|6351.7|6352.5|6349.7|34
1614709460000|2021-03-02 18:24:20|6354|6351.2|6354|6351.2|6354|6351.2|6353.5|6350.7|30
1614709470000|2021-03-02 18:24:30|6353.5|6350.7|6354|6351.2|6354|6351.2|6353|6350.2|27
1614709480000|2021-03-02 18:24:40|6354.4|6351.6|6353.5|6350.7|6355.6|6352.8|6353.5|6350.7|21
1614709490000|2021-03-02 18:24:50|6352.5|6349.7|6353.1|6350.3|6353.1|6350.3|6352.5|6349.7|13
1614709500000|2021-03-02 18:25:00|6353.5|6350.7|6354.5|6351.7|6354.5|6351.7|6353.1|6350.3|28
1614709510000|2021-03-02 18:25:10|6354.6|6351.8|6357.6|6354.8|6357.6|6354.8|6354.6|6351.8|150
1614709520000|2021-03-02 18:25:20|6357.5|6354.7|6355.5|6352.7|6357.5|6354.7|6355.1|6352.3|136
1614709530000|2021-03-02 18:25:30|6355.6|6352.8|6356.1|6353.3|6356.7|6353.9|6355.6|6352.8|430
1614709540000|2021-03-02 18:25:40|6356.7|6353.9|6357.7|6354.9|6358.6|6355.8|6356.6|6353.8|110
1614709550000|2021-03-02 18:25:50|6357.8|6355|6357.3|6354.5|6357.8|6355|6357.3|6354.5|19
1614709560000|2021-03-02 18:26:00|6357.2|6354.4|6356.7|6353.9|6357.2|6354.4|6355.7|6352.9|13
1614709570000|2021-03-02 18:26:10|6356.8|6354|6357.2|6354.4|6357.7|6354.9|6356.7|6353.9|22
1614709580000|2021-03-02 18:26:20|6356.7|6353.9|6359.6|6356.8|6359.6|6356.8|6356.7|6353.9|617
1614709590000|2021-03-02 18:26:30|6358.8|6356|6356.7|6353.9|6358.8|6356|6356.7|6353.9|441
1614709600000|2021-03-02 18:26:40|6357.1|6354.3|6356.6|6353.8|6357.6|6354.8|6355.7|6352.9|70
1614709610000|2021-03-02 18:26:50|6356.1|6353.3|6355.6|6352.8|6356.1|6353.3|6355.6|6352.8|8
1614709620000|2021-03-02 18:27:00|6354.4|6351.6|6354.1|6351.3|6355|6352.2|6353.7|6350.9|116
1614709630000|2021-03-02 18:27:10|6354.5|6351.7|6356.1|6353.3|6356.1|6353.3|6354.5|6351.7|16
1614709640000|2021-03-02 18:27:20|6355.7|6352.9|6355.6|6352.8|6355.7|6352.9|6354.7|6351.9|15
1614709650000|2021-03-02 18:27:30|6355.7|6352.9|6355.7|6352.9|6356.6|6353.8|6355.7|6352.9|6
1614709660000|2021-03-02 18:27:40|6356.1|6353.3|6356.6|6353.8|6357.6|6354.8|6356.1|6353.3|10
1614709670000|2021-03-02 18:27:50|6356.7|6353.9|6357.1|6354.3|6357.5|6354.7|6356.6|6353.8|305
1614709680000|2021-03-02 18:28:00|6357.5|6354.7|6358.5|6355.7|6358.6|6355.8|6357.5|6354.7|15
1614709690000|2021-03-02 18:28:10|6358.6|6355.8|6360.1|6357.3|6360.1|6357.3|6358.5|6355.7|37
1614709700000|2021-03-02 18:28:20|6359.7|6356.9|6357.6|6354.8|6359.7|6356.9|6357.6|6354.8|126
1614709710000|2021-03-02 18:28:30|6357.5|6354.7|6356.1|6353.3|6357.5|6354.7|6356.1|6353.3|22
1614709720000|2021-03-02 18:28:40|6356.5|6353.7|6356.5|6353.7|6356.5|6353.7|6356.5|6353.7|5
1614709730000|2021-03-02 18:28:50|6356.1|6353.3|6357.5|6354.7|6357.5|6354.7|6356.1|6353.3|16
1614709740000|2021-03-02 18:29:00|6357.1|6354.3|6358.5|6355.7|6358.5|6355.7|6356.6|6353.8|11
1614709750000|2021-03-02 18:29:10|6358.6|6355.8|6358|6355.2|6359.1|6356.3|6357.5|6354.7|36
1614709760000|2021-03-02 18:29:20|6358.1|6355.3|6358.1|6355.3|6359.5|6356.7|6358.1|6355.3|12
1614709770000|2021-03-02 18:29:30|6357.7|6354.9|6357.6|6354.8|6357.7|6354.9|6357.5|6354.7|3
1614709780000|2021-03-02 18:29:40|6357.5|6354.7|6357.5|6354.7|6357.6|6354.8|6357.1|6354.3|15
1614709790000|2021-03-02 18:29:50|6357.6|6354.8|6357.1|6354.3|6357.6|6354.8|6357.1|6354.3|9
1614709800000|2021-03-02 18:30:00|6357|6354.2|6357.7|6354.9|6358.6|6355.8|6356.5|6353.7|41
1614709810000|2021-03-02 18:30:10|6357.6|6354.8|6360.1|6357.3|6360.1|6357.3|6357.6|6354.8|30
1614709820000|2021-03-02 18:30:20|6359.6|6356.8|6360|6357.2|6360.4|6357.6|6359.5|6356.7|38
1614709830000|2021-03-02 18:30:30|6360.4|6357.6|6360.5|6357.7|6361.5|6358.7|6360.4|6357.6|20
1614709840000|2021-03-02 18:30:40|6360.9|6358.1|6361.5|6358.7|6361.5|6358.7|6360.9|6358.1|34
1614709850000|2021-03-02 18:30:50|6361.9|6359.1|6361.5|6358.7|6361.9|6359.1|6361.5|6358.7|11
1614709860000|2021-03-02 18:31:00|6362.4|6359.6|6359.1|6356.3|6362.4|6359.6|6358.6|6355.8|40
1614709870000|2021-03-02 18:31:10|6358.5|6355.7|6356.6|6353.8|6358.5|6355.7|6356.6|6353.8|9
1614709880000|2021-03-02 18:31:20|6357.5|6354.7|6359.5|6356.7|6359.5|6356.7|6357.5|6354.7|36
1614709890000|2021-03-02 18:31:30|6359.9|6357.1|6359.5|6356.7|6360|6357.2|6359|6356.2|20
1614709900000|2021-03-02 18:31:40|6359.1|6356.3|6357.1|6354.3|6359.1|6356.3|6356.7|6353.9|293
1614709910000|2021-03-02 18:31:50|6356.7|6353.9|6357.2|6354.4|6357.2|6354.4|6356.7|6353.9|8
1614709920000|2021-03-02 18:32:00|6356.4|6353.6|6355.7|6352.9|6356.4|6353.6|6355.3|6352.5|17
1614709930000|2021-03-02 18:32:10|6356.1|6353.3|6355.7|6352.9|6356.2|6353.4|6355.7|6352.9|36
1614709940000|2021-03-02 18:32:20|6355.6|6352.8|6353.3|6350.5|6355.6|6352.8|6352.7|6349.9|37
1614709950000|2021-03-02 18:32:30|6353.2|6350.4|6353.7|6350.9|6353.7|6350.9|6353.2|6350.4|10
1614709960000|2021-03-02 18:32:40|6354.2|6351.4|6354.7|6351.9|6355.2|6352.4|6353.7|6350.9|35
1614709970000|2021-03-02 18:32:50|6355.2|6352.4|6354.1|6351.3|6355.7|6352.9|6353.8|6351|6
1614709980000|2021-03-02 18:33:00|6354.2|6351.4|6355.7|6352.9|6355.7|6352.9|6353.7|6350.9|10
1614709990000|2021-03-02 18:33:10|6356.2|6353.4|6354.7|6351.9|6357.1|6354.3|6354.7|6351.9|336
1614710000000|2021-03-02 18:33:20|6353.9|6351.1|6351.9|6349.1|6353.9|6351.1|6351.7|6348.9|548
1614710010000|2021-03-02 18:33:30|6351.7|6348.9|6351.3|6348.5|6351.7|6348.9|6349.8|6347|498
1614710020000|2021-03-02 18:33:40|6350.9|6348.1|6351.8|6349|6352.2|6349.4|6350.9|6348.1|57
1614710030000|2021-03-02 18:33:50|6351.9|6349.1|6351.7|6348.9|6352.3|6349.5|6351.3|6348.5|8
1614710040000|2021-03-02 18:34:00|6352.1|6349.3|6351.7|6348.9|6352.3|6349.5|6351.7|6348.9|16
1614710050000|2021-03-02 18:34:10|6351.8|6349|6351.8|6349|6352.2|6349.4|6350.7|6347.9|24
1614710060000|2021-03-02 18:34:20|6351.4|6348.6|6351.8|6349|6351.8|6349|6350.8|6348|37
1614710070000|2021-03-02 18:34:30|6351.7|6348.9|6353.3|6350.5|6353.3|6350.5|6351.7|6348.9|61
1614710080000|2021-03-02 18:34:40|6353.7|6350.9|6353.7|6350.9|6353.7|6350.9|6353.3|6350.5|9
1614710090000|2021-03-02 18:34:50|6353.8|6351|6354.7|6351.9|6354.7|6351.9|6353.8|6351|11
1614710100000|2021-03-02 18:35:00|6354.3|6351.5|6352.7|6349.9|6354.7|6351.9|6352.3|6349.5|27
1614710110000|2021-03-02 18:35:10|6351.8|6349|6351.7|6348.9|6352.7|6349.9|6351.3|6348.5|30
1614710120000|2021-03-02 18:35:20|6351.3|6348.5|6350.8|6348|6351.7|6348.9|6350.2|6347.4|40
1614710130000|2021-03-02 18:35:30|6351.2|6348.4|6350.3|6347.5|6351.3|6348.5|6350.3|6347.5|5
1614710140000|2021-03-02 18:35:40|6350.7|6347.9|6349.7|6346.9|6350.7|6347.9|6349.7|6346.9|41
1614710150000|2021-03-02 18:35:50|6349.2|6346.4|6348.7|6345.9|6349.2|6346.4|6348.2|6345.4|73
1614710160000|2021-03-02 18:36:00|6347.8|6345|6349.6|6346.8|6349.6|6346.8|6346.8|6344|169
1614710170000|2021-03-02 18:36:10|6349.1|6346.3|6348.7|6345.9|6349.6|6346.8|6348.7|6345.9|7
1614710180000|2021-03-02 18:36:20|||||||||7
1614710190000|2021-03-02 18:36:30|6348.8|6346|6350.2|6347.4|6351.7|6348.9|6348.8|6346|68
1614710200000|2021-03-02 18:36:40|6349.7|6346.9|6350.7|6347.9|6351.1|6348.3|6349.3|6346.5|54
1614710210000|2021-03-02 18:36:50|6349.8|6347|6349.3|6346.5|6350.7|6347.9|6348.8|6346|50
1614710220000|2021-03-02 18:37:00|6348.8|6346|6349.2|6346.4|6349.6|6346.8|6348.7|6345.9|16
1614710230000|2021-03-02 18:37:10|6348.8|6346|6349.7|6346.9|6350.3|6347.5|6348.8|6346|17
1614710240000|2021-03-02 18:37:20|6349.8|6347|6349.7|6346.9|6350.7|6347.9|6349.7|6346.9|18
1614710250000|2021-03-02 18:37:30|6349.3|6346.5|6349.3|6346.5|6349.3|6346.5|6349.3|6346.5|15
1614710260000|2021-03-02 18:37:40|6348.9|6346.1|6347.8|6345|6349.3|6346.5|6347.8|6345|13
1614710270000|2021-03-02 18:37:50|6346.8|6344|6346.7|6343.9|6347.8|6345|6345.8|6343|55
1614710280000|2021-03-02 18:38:00|6346.8|6344|6346.7|6343.9|6346.8|6344|6346.7|6343.9|86
1614710290000|2021-03-02 18:38:10|6346.8|6344|6345.8|6343|6346.8|6344|6345.8|6343|63
1614710300000|2021-03-02 18:38:20|6345.7|6342.9|6346.7|6343.9|6346.7|6343.9|6345.6|6342.8|47
1614710310000|2021-03-02 18:38:30|6346.8|6344|6347.8|6345|6348.6|6345.8|6346.8|6344|138
1614710320000|2021-03-02 18:38:40|6347.7|6344.9|6348.3|6345.5|6348.7|6345.9|6347.7|6344.9|29
1614710330000|2021-03-02 18:38:50|6348.7|6345.9|6347.7|6344.9|6349.3|6346.5|6347.3|6344.5|13
1614710340000|2021-03-02 18:39:00|6347.3|6344.5|6345.7|6342.9|6347.7|6344.9|6345.7|6342.9|20
1614710350000|2021-03-02 18:39:10|6345.6|6342.8|6345.7|6342.9|6346.3|6343.5|6344.8|6342|15
1614710360000|2021-03-02 18:39:20|6345.8|6343|6346.3|6343.5|6346.7|6343.9|6345.8|6343|9
1614710370000|2021-03-02 18:39:30|6346.7|6343.9|6347.3|6344.5|6347.3|6344.5|6346.7|6343.9|14
1614710380000|2021-03-02 18:39:40|6346.8|6344|6347.6|6344.8|6347.6|6344.8|6346.7|6343.9|14
1614710390000|2021-03-02 18:39:50|6346.8|6344|6345.8|6343|6346.8|6344|6345.8|6343|39
1614710400000|2021-03-02 18:40:00|6346.3|6343.5|6345.8|6343|6346.7|6343.9|6345.8|6343|349
1614710410000|2021-03-02 18:40:10|6345.9|6343.1|6343.3|6340.5|6346.8|6344|6342.9|6340.1|146
1614710420000|2021-03-02 18:40:20|6343.7|6340.9|6346.7|6343.9|6346.7|6343.9|6343.7|6340.9|31
1614710430000|2021-03-02 18:40:30|6346.8|6344|6349.8|6347|6350.2|6347.4|6346.8|6344|20
1614710440000|2021-03-02 18:40:40|6349.7|6346.9|6349.7|6346.9|6350.6|6347.8|6349.3|6346.5|10
1614710450000|2021-03-02 18:40:50|6349.2|6346.4|6347.7|6344.9|6349.7|6346.9|6347.7|6344.9|20
1614710460000|2021-03-02 18:41:00|6347.8|6345|6348.2|6345.4|6348.8|6346|6347.8|6345|15
1614710470000|2021-03-02 18:41:10|6348.6|6345.8|6349.3|6346.5|6349.7|6346.9|6348.2|6345.4|10
1614710480000|2021-03-02 18:41:20|6349.7|6346.9|6349.3|6346.5|6349.7|6346.9|6348.7|6345.9|27
1614710490000|2021-03-02 18:41:30|6349.2|6346.4|6348.3|6345.5|6349.2|6346.4|6347.8|6345|10
1614710500000|2021-03-02 18:41:40|6347.7|6344.9|6348.7|6345.9|6349.2|6346.4|6347.7|6344.9|12
1614710510000|2021-03-02 18:41:50|6348.3|6345.5|6348.7|6345.9|6349.2|6346.4|6348.3|6345.5|16
1614710520000|2021-03-02 18:42:00|6348.8|6346|6348.7|6345.9|6348.8|6346|6347.8|6345|12
1614710530000|2021-03-02 18:42:10|6348.3|6345.5|6347.2|6344.4|6348.3|6345.5|6346.7|6343.9|9
1614710540000|2021-03-02 18:42:20|6347.7|6344.9|6346.3|6343.5|6348.7|6345.9|6346.3|6343.5|66
1614710550000|2021-03-02 18:42:30|6346.2|6343.4|6343.7|6340.9|6346.2|6343.4|6343.7|6340.9|23
1614710560000|2021-03-02 18:42:40|6343.2|6340.4|6343.7|6340.9|6343.7|6340.9|6342.3|6339.5|60
1614710570000|2021-03-02 18:42:50|6343.3|6340.5|6344.1|6341.3|6344.2|6341.4|6342.7|6339.9|66
1614710580000|2021-03-02 18:43:00|6344.2|6341.4|6344.2|6341.4|6346.7|6343.9|6343.7|6340.9|58
1614710590000|2021-03-02 18:43:10|6343.7|6340.9|6344.6|6341.8|6344.7|6341.9|6343.7|6340.9|23
1614710600000|2021-03-02 18:43:20|6345.1|6342.3|6345.5|6342.7|6345.7|6342.9|6344.7|6341.9|22
1614710610000|2021-03-02 18:43:30|6345.7|6342.9|6344.7|6341.9|6345.7|6342.9|6344.7|6341.9|20
1614710620000|2021-03-02 18:43:40|6344.5|6341.7|6343.2|6340.4|6344.6|6341.8|6342.7|6339.9|78
1614710630000|2021-03-02 18:43:50|6343.7|6340.9|6343.7|6340.9|6343.7|6340.9|6342.7|6339.9|126
1614710640000|2021-03-02 18:44:00|6343.8|6341|6346.7|6343.9|6347.1|6344.3|6343.7|6340.9|147
1614710650000|2021-03-02 18:44:10|6346.3|6343.5|6347.7|6344.9|6347.7|6344.9|6345.7|6342.9|38
1614710660000|2021-03-02 18:44:20|6347.6|6344.8|6347.7|6344.9|6348.7|6345.9|6347.6|6344.8|33
1614710670000|2021-03-02 18:44:30|6348.1|6345.3|6349.7|6346.9|6349.7|6346.9|6348.1|6345.3|83
1614710680000|2021-03-02 18:44:40|6350.7|6347.9|6348.7|6345.9|6350.7|6347.9|6348.3|6345.5|15
1614710690000|2021-03-02 18:44:50|6348.3|6345.5|6346.7|6343.9|6348.3|6345.5|6346.3|6343.5|11
1614710700000|2021-03-02 18:45:00|6347.5|6344.7|6349.7|6346.9|6349.7|6346.9|6347.5|6344.7|29
1614710710000|2021-03-02 18:45:10|6349.2|6346.4|6349.7|6346.9|6350.1|6347.3|6349.2|6346.4|8
1614710720000|2021-03-02 18:45:20|6350.1|6347.3|6352.1|6349.3|6352.1|6349.3|6349.7|6346.9|41
1614710730000|2021-03-02 18:45:30|6351.7|6348.9|6350.1|6347.3|6352.1|6349.3|6350.1|6347.3|22
1614710740000|2021-03-02 18:45:40|6348.8|6346|6349.3|6346.5|6349.7|6346.9|6348.3|6345.5|11
1614710750000|2021-03-02 18:45:50|6349.1|6346.3|6350.7|6347.9|6350.7|6347.9|6349.1|6346.3|14
1614710760000|2021-03-02 18:46:00|6350.8|6348|6353.1|6350.3|6353.1|6350.3|6350.8|6348|10
1614710770000|2021-03-02 18:46:10|6352.7|6349.9|6352.7|6349.9|6352.7|6349.9|6352.7|6349.9|13
1614710780000|2021-03-02 18:46:20|6352.6|6349.8|6350.7|6347.9|6352.6|6349.8|6350.7|6347.9|21
1614710790000|2021-03-02 18:46:30|6349.7|6346.9|6349.7|6346.9|6349.7|6346.9|6348.7|6345.9|13
1614710800000|2021-03-02 18:46:40|6350.2|6347.4|6350.7|6347.9|6351.7|6348.9|6350.2|6347.4|15
1614710810000|2021-03-02 18:46:50|6350.3|6347.5|6350.7|6347.9|6350.7|6347.9|6349.7|6346.9|7
1614710820000|2021-03-02 18:47:00|6351.1|6348.3|6352.7|6349.9|6353.6|6350.8|6351.1|6348.3|14
1614710830000|2021-03-02 18:47:10|6352.3|6349.5|6349.3|6346.5|6352.3|6349.5|6349.3|6346.5|7
1614710840000|2021-03-02 18:47:20|6349.6|6346.8|6349.7|6346.9|6349.7|6346.9|6349.3|6346.5|9
1614710850000|2021-03-02 18:47:30|6349.3|6346.5|6347.6|6344.8|6349.6|6346.8|6347.3|6344.5|32
1614710860000|2021-03-02 18:47:40|6347.7|6344.9|6347.1|6344.3|6350.6|6347.8|6347.1|6344.3|609
1614710870000|2021-03-02 18:47:50|6346.7|6343.9|6345.7|6342.9|6346.7|6343.9|6345.7|6342.9|33
1614710880000|2021-03-02 18:48:00|6345.6|6342.8|6346.7|6343.9|6346.7|6343.9|6345.2|6342.4|19
1614710890000|2021-03-02 18:48:10|6346.3|6343.5|6346.2|6343.4|6346.7|6343.9|6346.2|6343.4|4
1614710900000|2021-03-02 18:48:20|6345.8|6343|6346.3|6343.5|6346.7|6343.9|6345.8|6343|6
1614710910000|2021-03-02 18:48:30|6344.3|6341.5|6345.2|6342.4|6345.2|6342.4|6343.7|6340.9|60
1614710920000|2021-03-02 18:48:40|6345.7|6342.9|6346.7|6343.9|6346.7|6343.9|6345.3|6342.5|25
1614710930000|2021-03-02 18:48:50|6346.6|6343.8|6346.1|6343.3|6346.6|6343.8|6345.6|6342.8|183
1614710940000|2021-03-02 18:49:00|6346.5|6343.7|6346.5|6343.7|6346.6|6343.8|6346.5|6343.7|14
1614710950000|2021-03-02 18:49:10|6346.6|6343.8|6344.8|6342|6346.6|6343.8|6344.5|6341.7|16
1614710960000|2021-03-02 18:49:20|6345.6|6342.8|6344.5|6341.7|6345.6|6342.8|6344.5|6341.7|7
1614710970000|2021-03-02 18:49:30|6343.6|6340.8|6341.6|6338.8|6343.6|6340.8|6341.6|6338.8|63
1614710980000|2021-03-02 18:49:40|6341.5|6338.7|6341.1|6338.3|6341.5|6338.7|6340.5|6337.7|36
1614710990000|2021-03-02 18:49:50|6340.7|6337.9|6341.5|6338.7|6341.5|6338.7|6340.6|6337.8|14
1614711000000|2021-03-02 18:50:00|6341.6|6338.8|6340.5|6337.7|6341.6|6338.8|6340.5|6337.7|187
1614711010000|2021-03-02 18:50:10|6340.1|6337.3|6341.9|6339.1|6341.9|6339.1|6340.1|6337.3|532
1614711020000|2021-03-02 18:50:20|6342.5|6339.7|6342.5|6339.7|6343.5|6340.7|6342.1|6339.3|19
1614711030000|2021-03-02 18:50:30|6342.6|6339.8|6343.1|6340.3|6343.5|6340.7|6342.5|6339.7|15
1614711040000|2021-03-02 18:50:40|6343.5|6340.7|6343.5|6340.7|6344.6|6341.8|6343.5|6340.7|27
1614711050000|2021-03-02 18:50:50|6342.6|6339.8|6342.5|6339.7|6342.6|6339.8|6341.1|6338.3|35
1614711060000|2021-03-02 18:51:00|6343.1|6340.3|6343.5|6340.7|6343.5|6340.7|6343.1|6340.3|7
1614711070000|2021-03-02 18:51:10|6343.4|6340.6|6342.5|6339.7|6343.4|6340.6|6342.1|6339.3|24
1614711080000|2021-03-02 18:51:20|6341.7|6338.9|6341.7|6338.9|6342.1|6339.3|6341.5|6338.7|32
1614711090000|2021-03-02 18:51:30|6341.6|6338.8|6341.1|6338.3|6341.6|6338.8|6340.6|6337.8|9
1614711100000|2021-03-02 18:51:40|6341.5|6338.7|6341.6|6338.8|6341.6|6338.8|6341.1|6338.3|20
1614711110000|2021-03-02 18:51:50|6341.8|6339|6341.6|6338.8|6342.6|6339.8|6341.1|6338.3|48
1614711120000|2021-03-02 18:52:00|6341.1|6338.3|6342.1|6339.3|6342.6|6339.8|6341.1|6338.3|77
1614711130000|2021-03-02 18:52:10|6341.9|6339.1|6341.6|6338.8|6342.5|6339.7|6341.5|6338.7|23
1614711140000|2021-03-02 18:52:20|6341.5|6338.7|6341.1|6338.3|6341.5|6338.7|6341.1|6338.3|17
1614711150000|2021-03-02 18:52:30|6341.5|6338.7|6342.6|6339.8|6343.4|6340.6|6340.6|6337.8|261
1614711160000|2021-03-02 18:52:40|6343|6340.2|6345.4|6342.6|6345.4|6342.6|6343|6340.2|112
1614711170000|2021-03-02 18:52:50|6344.9|6342.1|6343.5|6340.7|6344.9|6342.1|6343.4|6340.6|29
1614711180000|2021-03-02 18:53:00|6343.1|6340.3|6343.4|6340.6|6343.5|6340.7|6342.5|6339.7|51
1614711190000|2021-03-02 18:53:10|6343.3|6340.5|6341.9|6339.1|6343.3|6340.5|6341.4|6338.6|33
1614711200000|2021-03-02 18:53:20|6341.5|6338.7|6343.3|6340.5|6343.3|6340.5|6341.4|6338.6|90
1614711210000|2021-03-02 18:53:30|6342.9|6340.1|6341.9|6339.1|6343.3|6340.5|6341.9|6339.1|4
1614711220000|2021-03-02 18:53:40|6342.3|6339.5|6341.8|6339|6342.3|6339.5|6341.4|6338.6|56
1614711230000|2021-03-02 18:53:50|6342.2|6339.4|6342.9|6340.1|6342.9|6340.1|6342.2|6339.4|39
1614711240000|2021-03-02 18:54:00|6343.3|6340.5|6343.3|6340.5|6343.3|6340.5|6342.9|6340.1|13
1614711250000|2021-03-02 18:54:10|6343.4|6340.6|6344.8|6342|6344.8|6342|6343.3|6340.5|204
1614711260000|2021-03-02 18:54:20|6344.9|6342.1|6344.8|6342|6345.3|6342.5|6344.4|6341.6|11
1614711270000|2021-03-02 18:54:30|6344.9|6342.1|6343.7|6340.9|6344.9|6342.1|6343.3|6340.5|12
1614711280000|2021-03-02 18:54:40|6343.8|6341|6343.8|6341|6344.2|6341.4|6343.4|6340.6|16
1614711290000|2021-03-02 18:54:50|6343.7|6340.9|6343.3|6340.5|6343.8|6341|6343.3|6340.5|13
1614711300000|2021-03-02 18:55:00|6343.5|6340.7|6343.9|6341.1|6344.3|6341.5|6343.4|6340.6|15
1614711310000|2021-03-02 18:55:10|6343.5|6340.7|6343.3|6340.5|6343.9|6341.1|6342.4|6339.6|42
1614711320000|2021-03-02 18:55:20|6343.7|6340.9|6345.3|6342.5|6345.3|6342.5|6343.7|6340.9|18
1614711330000|2021-03-02 18:55:30|6345.4|6342.6|6344.4|6341.6|6345.4|6342.6|6344.4|6341.6|27
1614711340000|2021-03-02 18:55:40|6343.9|6341.1|6344.3|6341.5|6344.3|6341.5|6343.9|6341.1|15
1614711350000|2021-03-02 18:55:50|6345.3|6342.5|6343.8|6341|6345.3|6342.5|6343.8|6341|33
1614711360000|2021-03-02 18:56:00|6343.9|6341.1|6344.4|6341.6|6345.3|6342.5|6343.9|6341.1|146
1614711370000|2021-03-02 18:56:10|6344.3|6341.5|6341.9|6339.1|6344.3|6341.5|6341.9|6339.1|13
1614711380000|2021-03-02 18:56:20|6342.3|6339.5|6343.3|6340.5|6343.4|6340.6|6341.9|6339.1|59
1614711390000|2021-03-02 18:56:30|6342.9|6340.1|6343.3|6340.5|6343.3|6340.5|6342.9|6340.1|26
1614711400000|2021-03-02 18:56:40|6342.4|6339.6|6342.5|6339.7|6342.9|6340.1|6342.4|6339.6|10
1614711410000|2021-03-02 18:56:50|6342.4|6339.6|6340.4|6337.6|6342.4|6339.6|6340.4|6337.6|38
1614711420000|2021-03-02 18:57:00|6340.3|6337.5|6341.9|6339.1|6342.3|6339.5|6339.4|6336.6|233
1614711430000|2021-03-02 18:57:10|6342.3|6339.5|6342.3|6339.5|6342.3|6339.5|6341.9|6339.1|176
1614711440000|2021-03-02 18:57:20|6341.5|6338.7|6340.4|6337.6|6341.5|6338.7|6340.4|6337.6|18
1614711450000|2021-03-02 18:57:30|6340.3|6337.5|6340.3|6337.5|6340.3|6337.5|6339.8|6337|20
1614711460000|2021-03-02 18:57:40|6339.9|6337.1|6339.3|6336.5|6339.9|6337.1|6339.3|6336.5|13
1614711470000|2021-03-02 18:57:50|6340.4|6337.6|6340.3|6337.5|6340.4|6337.6|6339.9|6337.1|20
1614711480000|2021-03-02 18:58:00|6341.2|6338.4|6343.3|6340.5|6344.3|6341.5|6340.3|6337.5|163
1614711490000|2021-03-02 18:58:10|||||||||62
1614711500000|2021-03-02 18:58:20|6343.4|6340.6|6345.7|6342.9|6346.2|6343.4|6343.4|6340.6|683
1614711510000|2021-03-02 18:58:30|6345.3|6342.5|6347.6|6344.8|6348.1|6345.3|6345.2|6342.4|39
1614711520000|2021-03-02 18:58:40|6348.1|6345.3|6347.7|6344.9|6348.2|6345.4|6347.6|6344.8|11
1614711530000|2021-03-02 18:58:50|6347.2|6344.4|6346.2|6343.4|6347.6|6344.8|6346.2|6343.4|20
1614711540000|2021-03-02 18:59:00|6346.7|6343.9|6347.6|6344.8|6348.1|6345.3|6345.7|6342.9|10
1614711550000|2021-03-02 18:59:10|6347.2|6344.4|6346.7|6343.9|6348.1|6345.3|6346.7|6343.9|25
1614711560000|2021-03-02 18:59:20|6346.6|6343.8|6346.7|6343.9|6347.2|6344.4|6346.6|6343.8|53
1614711570000|2021-03-02 18:59:30|6346.2|6343.4|6345.2|6342.4|6346.2|6343.4|6345.2|6342.4|6
1614711580000|2021-03-02 18:59:40|6345.1|6342.3|6345.7|6342.9|6346.2|6343.4|6344.2|6341.4|23
1614711590000|2021-03-02 18:59:50|6345.2|6342.4|6345.2|6342.4|6345.2|6342.4|6344.2|6341.4|67
1614711600000|2021-03-02 19:00:00|6344.7|6341.9|6347.1|6344.3|6347.1|6344.3|6344.2|6341.4|121
1614711610000|2021-03-02 19:00:10|6347.2|6344.4|6346.1|6343.3|6347.2|6344.4|6346.1|6343.3|98
1614711620000|2021-03-02 19:00:20|6345.2|6342.4|6344.7|6341.9|6345.6|6342.8|6344.7|6341.9|31
1614711630000|2021-03-02 19:00:30|6345.1|6342.3|6345.2|6342.4|6345.2|6342.4|6344.6|6341.8|6
1614711640000|2021-03-02 19:00:40|6345.6|6342.8|6343.7|6340.9|6346|6343.2|6343.2|6340.4|36
1614711650000|2021-03-02 19:00:50|6344|6341.2|6342.7|6339.9|6344.2|6341.4|6342.7|6339.9|17
1614711660000|2021-03-02 19:01:00|6342.6|6339.8|6342.6|6339.8|6342.6|6339.8|6342.2|6339.4|12
1614711670000|2021-03-02 19:01:10|6343.1|6340.3|6341.2|6338.4|6343.1|6340.3|6341.2|6338.4|27
1614711680000|2021-03-02 19:01:20|6340.3|6337.5|6341.6|6338.8|6342.1|6339.3|6340.2|6337.4|181
1614711690000|2021-03-02 19:01:30|6341.2|6338.4|6341.6|6338.8|6341.6|6338.8|6341.2|6338.4|9
1614711700000|2021-03-02 19:01:40|6341.7|6338.9|6339.6|6336.8|6342.1|6339.3|6339.2|6336.4|74
1614711710000|2021-03-02 19:01:50|6339.7|6336.9|6338.3|6335.5|6340.2|6337.4|6338.3|6335.5|39
1614711720000|2021-03-02 19:02:00|6338.2|6335.4|6338.1|6335.3|6338.6|6335.8|6337.2|6334.4|18
1614711730000|2021-03-02 19:02:10|6339|6336.2|6338.2|6335.4|6339.6|6336.8|6338.2|6335.4|231
1614711740000|2021-03-02 19:02:20|6338.6|6335.8|6338.1|6335.3|6338.6|6335.8|6338.1|6335.3|8
1614711750000|2021-03-02 19:02:30|6339|6336.2|6339.1|6336.3|6340.6|6337.8|6339|6336.2|23
1614711760000|2021-03-02 19:02:40|6339.6|6336.8|6337.7|6334.9|6340.1|6337.3|6337.7|6334.9|19
1614711770000|2021-03-02 19:02:50|6337.6|6334.8|6337.6|6334.8|6337.6|6334.8|6337.6|6334.8|18
1614711780000|2021-03-02 19:03:00|6338.1|6335.3|6337.6|6334.8|6339.1|6336.3|6337.1|6334.3|11
1614711790000|2021-03-02 19:03:10|6338|6335.2|6335.6|6332.8|6338.1|6335.3|6335.1|6332.3|31
1614711800000|2021-03-02 19:03:20|6335.1|6332.3|6334.1|6331.3|6335.1|6332.3|6334.1|6331.3|87
1614711810000|2021-03-02 19:03:30|6333.2|6330.4|6333.1|6330.3|6334.1|6331.3|6333.1|6330.3|27
1614711820000|2021-03-02 19:03:40|6332.2|6329.4|6332.1|6329.3|6332.2|6329.4|6332.1|6329.3|32
1614711830000|2021-03-02 19:03:50|6332.7|6329.9|6332.7|6329.9|6333.6|6330.8|6332.7|6329.9|22
1614711840000|2021-03-02 19:04:00|6333.1|6330.3|6331.6|6328.8|6333.1|6330.3|6331.6|6328.8|17
1614711850000|2021-03-02 19:04:10|6331.7|6328.9|6333.1|6330.3|6333.1|6330.3|6331.1|6328.3|38
1614711860000|2021-03-02 19:04:20|6333|6330.2|6333.1|6330.3|6333.1|6330.3|6332.1|6329.3|22
1614711870000|2021-03-02 19:04:30|6332.6|6329.8|6332.6|6329.8|6332.6|6329.8|6331.6|6328.8|26
1614711880000|2021-03-02 19:04:40|6332.1|6329.3|6332.1|6329.3|6333.1|6330.3|6331.6|6328.8|50
1614711890000|2021-03-02 19:04:50|6331.2|6328.4|6331.1|6328.3|6331.6|6328.8|6330.6|6327.8|19
1614711900000|2021-03-02 19:05:00|6331.2|6328.4|6332.1|6329.3|6332.6|6329.8|6331.2|6328.4|21
1614711910000|2021-03-02 19:05:10|6332.2|6329.4|6331.2|6328.4|6332.2|6329.4|6331.1|6328.3|21
1614711920000|2021-03-02 19:05:20|6332.1|6329.3|6332.1|6329.3|6332.1|6329.3|6332.1|6329.3|10
1614711930000|2021-03-02 19:05:30|6333|6330.2|6336.2|6333.4|6337.1|6334.3|6333|6330.2|101
1614711940000|2021-03-02 19:05:40|6336.6|6333.8|6335.1|6332.3|6337.1|6334.3|6335.1|6332.3|13
1614711950000|2021-03-02 19:05:50|6336|6333.2|6335.2|6332.4|6336.1|6333.3|6335.1|6332.3|12
1614711960000|2021-03-02 19:06:00|6335.1|6332.3|6333.1|6330.3|6335.1|6332.3|6333.1|6330.3|20
1614711970000|2021-03-02 19:06:10|6332.7|6329.9|6334.1|6331.3|6335.1|6332.3|6332.7|6329.9|75
1614711980000|2021-03-02 19:06:20|6334.2|6331.4|6334.1|6331.3|6335.2|6332.4|6333.7|6330.9|85
1614711990000|2021-03-02 19:06:30|6334.7|6331.9|6335.2|6332.4|6335.2|6332.4|6334.7|6331.9|34
1614712000000|2021-03-02 19:06:40|6335.1|6332.3|6335.2|6332.4|6335.2|6332.4|6334.7|6331.9|12
1614712010000|2021-03-02 19:06:50|6335.1|6332.3|6334.6|6331.8|6335.1|6332.3|6332.7|6329.9|57
1614712020000|2021-03-02 19:07:00|6334.7|6331.9|6333.1|6330.3|6335.6|6332.8|6332.1|6329.3|197
1614712030000|2021-03-02 19:07:10|6332.7|6329.9|6332.7|6329.9|6332.7|6329.9|6332.7|6329.9|57
1614712040000|2021-03-02 19:07:20|6333.1|6330.3|6335.1|6332.3|6335.1|6332.3|6332.7|6329.9|213
1614712050000|2021-03-02 19:07:30|6335.2|6332.4|6335.2|6332.4|6336.1|6333.3|6335.1|6332.3|21
1614712060000|2021-03-02 19:07:40|6335.7|6332.9|6335.7|6332.9|6336.1|6333.3|6335.7|6332.9|17
1614712070000|2021-03-02 19:07:50|6335.2|6332.4|6333.3|6330.5|6335.7|6332.9|6333.3|6330.5|500
1614712080000|2021-03-02 19:08:00|6333.2|6330.4|6332.7|6329.9|6333.7|6330.9|6332.2|6329.4|40
1614712090000|2021-03-02 19:08:10|6332.2|6329.4|6311.1|6308.3|6334.2|6331.4|6310.6|6307.8|1037
1614712100000|2021-03-02 19:08:20|6311.6|6308.8|6303.7|6300.9|6316.7|6313.9|6301.2|6297.6|492
1614712110000|2021-03-02 19:08:30|6303.3|6300.5|6295.6|6292.8|6305.4|6301.1|6278.8|6276|1880
1614712120000|2021-03-02 19:08:40|6295.8|6293|6330.6|6327.8|6330.7|6327.8|6295.3|6292.5|916
1614712130000|2021-03-02 19:08:50|6329.7|6326.9|6315.7|6312.9|6329.7|6326.9|6312.1|6309.3|297
1614712140000|2021-03-02 19:09:00|6316.1|6313.3|6310.1|6307.3|6320.1|6315.3|6303.7|6300.9|536
1614712150000|2021-03-02 19:09:10|6310.2|6307.4|6308.6|6305.8|6312.5|6309.7|6307.1|6304.3|399
1614712160000|2021-03-02 19:09:20|6307.6|6304.8|6321.6|6318.8|6322|6319.2|6306.7|6303.9|302
1614712170000|2021-03-02 19:09:30|6321.7|6318.9|6320.1|6317.3|6325.6|6322.8|6316.7|6313.9|246
1614712180000|2021-03-02 19:09:40|6321.1|6318.3|6325.6|6322.8|6327.1|6324.3|6319.7|6316.9|86
1614712190000|2021-03-02 19:09:50|6327.2|6324.4|6324.7|6321.9|6327.7|6324.9|6319.6|6316.8|278
1614712200000|2021-03-02 19:10:00|6326|6323.2|6324.6|6321.8|6327.1|6324.3|6322.7|6319.9|156
1614712210000|2021-03-02 19:10:10|6324.3|6321.5|6325.7|6322.9|6328.1|6325.3|6323.3|6320.5|164
1614712220000|2021-03-02 19:10:20|6326.1|6323.3|6330.1|6327.3|6331.6|6328.8|6324.7|6321.9|134
1614712230000|2021-03-02 19:10:30|6329.7|6326.9|6323.7|6320.9|6330.1|6327.3|6322.7|6319.9|345
1614712240000|2021-03-02 19:10:40|6323.1|6320.3|6328.6|6325.8|6328.6|6325.8|6321.1|6318.3|132
1614712250000|2021-03-02 19:10:50|6328.1|6325.3|6331.6|6328.8|6331.6|6328.8|6328.1|6325.3|49
1614712260000|2021-03-02 19:11:00|6331.1|6328.3|6326.7|6323.9|6331.6|6328.8|6326.2|6323.4|377
1614712270000|2021-03-02 19:11:10|6326.3|6323.5|6327.2|6324.4|6327.7|6324.9|6325.2|6322.4|38
1614712280000|2021-03-02 19:11:20|6326.7|6323.9|6323.3|6320.5|6327.7|6324.9|6323.3|6320.5|82
1614712290000|2021-03-02 19:11:30|6323.7|6320.9|6325.8|6323|6326.1|6323.3|6322.7|6319.9|152
1614712300000|2021-03-02 19:11:40|6325.7|6322.9|6315.8|6313|6326.2|6323.4|6314.9|6312.1|615
1614712310000|2021-03-02 19:11:50|6316.3|6313.5|6309.3|6306.5|6316.4|6313.6|6308.9|6306.1|116
1614712320000|2021-03-02 19:12:00|6308.7|6305.9|6308.7|6305.9|6314.7|6311.9|6307.3|6304.5|242
1614712330000|2021-03-02 19:12:10|6308.9|6306.1|6305.9|6303.1|6309.4|6306.6|6304.5|6301.7|786
1614712340000|2021-03-02 19:12:20|6305.5|6302.7|6303.5|6300.7|6305.9|6303.1|6301.5|6298.7|149
1614712350000|2021-03-02 19:12:30|6303.6|6300.8|6305.7|6302.9|6310.9|6308.1|6303.6|6300.8|80
1614712360000|2021-03-02 19:12:40|6305.5|6302.7|6308.1|6305.3|6310.1|6307.3|6304.5|6301.7|133
1614712370000|2021-03-02 19:12:50|6310|6300|6306.1|6303.3|6310|6306.2|6303.7|6300|278
1614712380000|2021-03-02 19:13:00|6305.7|6302.9|6310.1|6307.3|6312.1|6309.3|6304.7|6301.9|90
1614712390000|2021-03-02 19:13:10|6309.7|6306.9|6307.7|6304.9|6310.6|6307.8|6306.1|6303.3|514
1614712400000|2021-03-02 19:13:20|6308.1|6305.3|6308.7|6305.9|6309.3|6306.3|6306.1|6303.3|146
1614712410000|2021-03-02 19:13:30|6309.1|6306.3|6310.2|6307.4|6311.1|6308.3|6308.8|6306|47
1614712420000|2021-03-02 19:13:40|6310.1|6307.3|6307.6|6304.8|6311.1|6308.3|6307.6|6304.8|36
1614712430000|2021-03-02 19:13:50|6307.7|6304.9|6307.7|6304.9|6308.7|6305.9|6307.6|6304.8|48
1614712440000|2021-03-02 19:14:00|6308.1|6305.3|6306.6|6303.8|6308.1|6305.3|6306.1|6303.3|67
1614712450000|2021-03-02 19:14:10|6307.1|6304.3|6305.1|6302.3|6307.1|6304.3|6304.7|6301.9|27
1614712460000|2021-03-02 19:14:20|6304.7|6301.9|6305.7|6302.9|6306.7|6303.9|6304.1|6301.3|38
1614712470000|2021-03-02 19:14:30|6306.6|6303.8|6307.5|6304.7|6307.6|6304.8|6305.6|6302.8|94
1614712480000|2021-03-02 19:14:40|6307.2|6304.4|6309.7|6306.9|6309.7|6306.9|6306.3|6303.5|11
1614712490000|2021-03-02 19:14:50|6309.6|6306.8|6306.1|6303.3|6309.7|6306.9|6306.1|6303.3|89
1614712500000|2021-03-02 19:15:00|6306.7|6303.9|6313.7|6310.9|6313.7|6310.9|6305.8|6303|234
1614712510000|2021-03-02 19:15:10|6313.6|6310.8|6310.7|6307.9|6317.3|6314.5|6310.7|6307.9|306
1614712520000|2021-03-02 19:15:20|6310.3|6307.5|6311.7|6308.9|6313.7|6310.9|6309.1|6306.3|107
1614712530000|2021-03-02 19:15:30|6311.3|6308.5|6311.3|6308.5|6312.1|6309.3|6310.3|6307.5|18
1614712540000|2021-03-02 19:15:40|6312.1|6309.3|6314.7|6311.9|6315.1|6312.3|6312.1|6309.3|36
1614712550000|2021-03-02 19:15:50|6315.1|6312.3|6314.7|6311.9|6315.6|6312.8|6314.1|6311.3|28
1614712560000|2021-03-02 19:16:00|6314.2|6311.4|6315.2|6312.4|6316.7|6313.9|6314.2|6311.4|45
1614712570000|2021-03-02 19:16:10|6315.7|6312.9|6312.7|6309.9|6315.7|6312.9|6312.7|6309.9|28
1614712580000|2021-03-02 19:16:20|6313.6|6310.8|6317.2|6314.4|6317.2|6314.4|6313.6|6310.8|37
1614712590000|2021-03-02 19:16:30|6317.1|6314.3|6315.2|6312.4|6318.1|6315.3|6315.2|6312.4|106
1614712600000|2021-03-02 19:16:40|6314.7|6311.9|6317.1|6314.3|6317.6|6314.8|6314.7|6311.9|47
1614712610000|2021-03-02 19:16:50|6316.7|6313.9|6315.7|6312.9|6316.7|6313.9|6315.7|6312.9|14
1614712620000|2021-03-02 19:17:00|6316.1|6313.3|6317.7|6314.9|6318.2|6315.4|6316.1|6313.3|48
1614712630000|2021-03-02 19:17:10|6318.7|6315.9|6321.2|6318.4|6323.1|6320.3|6318.1|6315.3|165
1614712640000|2021-03-02 19:17:20|6321.1|6318.3|6318.7|6315.9|6321.7|6318.9|6317.8|6315|260
1614712650000|2021-03-02 19:17:30|6319.1|6316.3|6318.2|6315.4|6320.1|6317.3|6318.2|6315.4|255
1614712660000|2021-03-02 19:17:40|6317.7|6314.9|6322.1|6319.3|6322.1|6319.3|6317.6|6314.8|154
1614712670000|2021-03-02 19:17:50|6323.1|6320.3|6319.1|6316.3|6323.1|6320.3|6318.1|6315.3|82
1614712680000|2021-03-02 19:18:00|6318.7|6315.9|6320.5|6317.7|6320.9|6318.1|6316.6|6313.8|42
1614712690000|2021-03-02 19:18:10|6320.1|6317.3|6319.1|6316.3|6320.5|6317.7|6319.1|6316.3|63
1614712700000|2021-03-02 19:18:20|6319.5|6316.7|6321.1|6318.3|6322.7|6319.9|6319.5|6316.7|112
1614712710000|2021-03-02 19:18:30|6321.9|6319.1|6319.1|6316.3|6325.1|6321.4|6319.1|6316.3|284
1614712720000|2021-03-02 19:18:40|6319.6|6316.8|6321.1|6318.3|6321.6|6318.8|6318.7|6315.9|29
1614712730000|2021-03-02 19:18:50|6320.7|6317.9|6320.3|6317.5|6322.2|6319.4|6320.3|6317.5|74
1614712740000|2021-03-02 19:19:00|6320.2|6317.4|6320.1|6317.3|6320.7|6317.9|6318.7|6315.9|32
1614712750000|2021-03-02 19:19:10|6320.7|6317.9|6318.7|6315.9|6320.7|6317.9|6317.8|6315|52
1614712760000|2021-03-02 19:19:20|6318.2|6315.4|6318.7|6315.9|6320.7|6317.9|6317.7|6314.9|81
1614712770000|2021-03-02 19:19:30|6318.2|6315.4|6319.1|6316.3|6319.2|6316.4|6318.2|6315.4|7
1614712780000|2021-03-02 19:19:40|6319.2|6316.4|6319.2|6316.4|6320.7|6317.9|6317.7|6314.9|261
1614712790000|2021-03-02 19:19:50|6319.7|6316.9|6321.2|6318.4|6323.7|6320.9|6319.7|6316.9|157
1614712800000|2021-03-02 19:20:00|6320.7|6317.9|6315.2|6312.4|6321.7|6318.9|6314.2|6311.4|146
1614712810000|2021-03-02 19:20:10|6315.7|6312.9|6313.7|6310.9|6315.7|6312.9|6312.7|6309.9|79
1614712820000|2021-03-02 19:20:20|6313.2|6310.4|6312.2|6309.4|6313.7|6310.9|6312.2|6309.4|55
1614712830000|2021-03-02 19:20:30|6313.5|6310.7|6313.7|6310.9|6313.7|6310.9|6313.2|6310.4|219
1614712840000|2021-03-02 19:20:40|6313.2|6310.4|6313.2|6310.4|6313.7|6310.9|6312.7|6309.9|75
1614712850000|2021-03-02 19:20:50|6312.7|6309.9|6311.2|6308.4|6313.2|6310.4|6310.7|6307.9|371
1614712860000|2021-03-02 19:21:00|6310.7|6307.9|6307.2|6304.4|6310.7|6307.9|6306.2|6303.4|90
1614712870000|2021-03-02 19:21:10|6306.2|6303.4|6309.7|6306.9|6309.7|6306.9|6306.2|6303.4|60
1614712880000|2021-03-02 19:21:20|6309.5|6306.7|6310.7|6307.9|6311.1|6308.3|6308.7|6305.9|52
1614712890000|2021-03-02 19:21:30|6311.1|6308.3|6310.2|6307.4|6311.7|6308.9|6308.2|6305.4|101
1614712900000|2021-03-02 19:21:40|6309.7|6306.9|6306.7|6303.9|6311.2|6308.4|6306.7|6303.9|78
1614712910000|2021-03-02 19:21:50|6306.3|6303.5|6299.1|6296.3|6306.7|6303.9|6299.1|6296.3|353
1614712920000|2021-03-02 19:22:00|6299.2|6296.4|6293.7|6290.9|6299.7|6296.9|6292.7|6289.9|283
1614712930000|2021-03-02 19:22:10|6293.1|6290.3|6293.7|6290.9|6295.7|6292.9|6291.1|6288.3|276
1614712940000|2021-03-02 19:22:20|6293.2|6290.4|6297.7|6294.9|6302.7|6299.9|6292.7|6289.9|212
1614712950000|2021-03-02 19:22:30|6296.7|6293.9|6298.7|6295.9|6299.7|6296.9|6295.7|6292.9|81
1614712960000|2021-03-02 19:22:40|6298.2|6295.4|6298.7|6295.9|6300.6|6297.8|6297.7|6294.9|86
1614712970000|2021-03-02 19:22:50|6298.2|6295.4|6301.2|6298.4|6301.2|6298.4|6297.7|6294.9|55
1614712980000|2021-03-02 19:23:00|6300.2|6297.4|6298.6|6295.8|6300.6|6297.8|6297.7|6294.9|157
1614712990000|2021-03-02 19:23:10|6298.2|6295.4|6294.2|6291.4|6300.2|6297.4|6292.8|6290|398
1614713000000|2021-03-02 19:23:20|6294.8|6292|6294.7|6291.9|6298.8|6296|6293.8|6291|141
1614713010000|2021-03-02 19:23:30|6294.3|6291.5|6289.2|6286.4|6294.7|6291.9|6287.4|6284.6|295
1614713020000|2021-03-02 19:23:40|6288.8|6286|6293.3|6290.5|6294.8|6292|6287.2|6284.4|97
1614713030000|2021-03-02 19:23:50|6294.2|6291.4|6292.3|6289.5|6296.7|6293.9|6291.3|6288.5|73
1614713040000|2021-03-02 19:24:00|6291.3|6288.5|6294.8|6292|6295.3|6292|6289.3|6286.5|641
1614713050000|2021-03-02 19:24:10|6294.7|6291.9|6295.2|6292.4|6296.8|6294|6293.2|6290.4|114
1614713060000|2021-03-02 19:24:20|6294.8|6292|6298.4|6295.6|6300.7|6297.9|6294.8|6292|66
1614713070000|2021-03-02 19:24:30|6297.7|6294.9|6300.4|6297.6|6301.4|6298.6|6296.4|6293.6|38
1614713080000|2021-03-02 19:24:40|6301.2|6298.4|6298.8|6296|6301.7|6298.9|6298.8|6296|24
1614713090000|2021-03-02 19:24:50|6298.2|6295.4|6294.4|6291.6|6298.4|6295.6|6294.2|6291.4|303
1614713100000|2021-03-02 19:25:00|6294.8|6292|6291.2|6288.4|6294.8|6292|6289.2|6286.4|681
1614713110000|2021-03-02 19:25:10|6291.6|6288.8|6284.7|6281.9|6291.7|6288.9|6284.7|6281.9|239
1614713120000|2021-03-02 19:25:20|6283.7|6280.9|6275.7|6272.9|6284.6|6281.8|6275.7|6272.9|266
1614713130000|2021-03-02 19:25:30|6275.2|6272.4|6278.7|6275.9|6279.2|6276.4|6275.2|6272.4|175
1614713140000|2021-03-02 19:25:40|6279.5|6276.7|6277.2|6274.4|6283.7|6280.9|6277.2|6274.4|100
1614713150000|2021-03-02 19:25:50|6276.7|6273.9|6273.1|6270.3|6277.7|6274.9|6268.7|6265.9|246
1614713160000|2021-03-02 19:26:00|6272.7|6269.9|6276.7|6273.9|6277.1|6274.3|6270.7|6267.9|391
1614713170000|2021-03-02 19:26:10|6277.2|6274.4|6277.1|6274.3|6280.7|6277.9|6275.8|6273|169
1614713180000|2021-03-02 19:26:20|6277.7|6274.9|6269.2|6266.4|6280.1|6277.3|6269.2|6266.4|157
1614713190000|2021-03-02 19:26:30|6269.7|6266.9|6267.1|6264.3|6271.2|6268.4|6263.8|6261|267
1614713200000|2021-03-02 19:26:40|6267.6|6264.8|6271.1|6268.3|6272.6|6269.8|6267.2|6264.4|285
1614713210000|2021-03-02 19:26:50|6271.6|6268.8|6259.1|6256.3|6272.1|6269.3|6258.6|6255.8|454
1614713220000|2021-03-02 19:27:00|6259.2|6256.4|6259.6|6256.8|6260.6|6257.8|6257.2|6254.4|580
1614713230000|2021-03-02 19:27:10|6260.5|6257.7|6263.3|6260.5|6265.8|6263|6260.5|6257.7|271
1614713240000|2021-03-02 19:27:20|6263.7|6260.9|6260.4|6257.6|6267.2|6264.4|6260.3|6257.5|197
1614713250000|2021-03-02 19:27:30|6260.8|6258|6263.8|6261|6264.3|6261.5|6260.8|6258|110
1614713260000|2021-03-02 19:27:40|6263.4|6260.6|6263.8|6261|6264.3|6261.5|6261.2|6258.4|96
1614713270000|2021-03-02 19:27:50|6263.4|6260.6|6263.9|6261.1|6265.8|6263|6262.8|6260|363
1614713280000|2021-03-02 19:28:00|6263.8|6261|6263.2|6260.4|6264.7|6261.9|6257.8|6255|567
1614713290000|2021-03-02 19:28:10|6262.8|6260|6262.7|6259.9|6267.8|6265|6262.2|6259.4|479
1614713300000|2021-03-02 19:28:20|6262.3|6259.5|6266.7|6263.9|6266.7|6263.9|6262.3|6259.5|369
1614713310000|2021-03-02 19:28:30|6266.8|6264|6262.7|6259.9|6266.8|6264|6261.6|6258.8|1314
1614713320000|2021-03-02 19:28:40|6262.3|6259.5|6262.7|6259.9|6263.7|6260.9|6261.7|6258.9|566
1614713330000|2021-03-02 19:28:50|6263.1|6260.3|6259.2|6256.4|6263.2|6260.4|6258.3|6255.5|584
1614713340000|2021-03-02 19:29:00|6258.8|6256|6263.6|6260.8|6264.6|6261.8|6258.8|6256|401
1614713350000|2021-03-02 19:29:10|6263.7|6260.9|6262.8|6260|6264.6|6261.8|6260.6|6257.8|723
1614713360000|2021-03-02 19:29:20|6262.7|6259.9|6261.7|6258.9|6262.7|6259.9|6260.7|6257.9|341
1614713370000|2021-03-02 19:29:30|6261.6|6258.8|6264.6|6261.8|6264.6|6261.8|6261.6|6258.8|325
1614713380000|2021-03-02 19:29:40|6264.2|6261.4|6261.6|6258.8|6264.6|6261.8|6261.6|6258.8|241
1614713390000|2021-03-02 19:29:50|6262.6|6259.8|6263.6|6260.8|6265.6|6262.8|6262.6|6259.8|455
1614713400000|2021-03-02 19:30:00|6264.1|6261.3|6265.7|6262.9|6266.6|6263.8|6263.7|6260.9|567
1614713410000|2021-03-02 19:30:10|6264.7|6261.9|6271.1|6268.3|6271.6|6268.8|6264.7|6261.9|283
1614713420000|2021-03-02 19:30:20|6271.6|6268.8|6268.3|6265.5|6272.6|6269.8|6266.2|6263.4|228
1614713430000|2021-03-02 19:30:30|6268.2|6265.4|6267.8|6265|6268.8|6266|6266.3|6263.5|70
1614713440000|2021-03-02 19:30:40|6267|6264.2|6266.8|6264|6267.8|6265|6263.7|6260.9|170
1614713450000|2021-03-02 19:30:50|6265.8|6263|6265.8|6263|6265.8|6263|6264|6261.2|27
1614713460000|2021-03-02 19:31:00|6265.9|6263.1|6264.4|6261.6|6265.9|6263.1|6262.8|6260|42
1614713470000|2021-03-02 19:31:10|6264.3|6261.5|6267.4|6264.6|6267.8|6265|6264.3|6261.5|48
1614713480000|2021-03-02 19:31:20|6267.8|6265|6267.4|6264.6|6268.8|6266|6265.4|6262.6|105
1614713490000|2021-03-02 19:31:30|6267|6264.2|6267|6264.2|6268.8|6266|6267|6264.2|67
1614713500000|2021-03-02 19:31:40|6266.8|6264|6267.4|6264.6|6268.8|6266|6266.3|6263.5|14
1614713510000|2021-03-02 19:31:50|6266.8|6264|6268.2|6265.4|6268.8|6266|6264.4|6261.6|105
1614713520000|2021-03-02 19:32:00|6268.4|6265.6|6266.4|6263.6|6269.9|6267.1|6266.3|6263.5|107
1614713530000|2021-03-02 19:32:10|6266.8|6264|6264.8|6262|6266.8|6264|6264.4|6261.6|17
1614713540000|2021-03-02 19:32:20|6264.4|6261.6|6263.8|6261|6264.8|6262|6263.4|6260.6|27
1614713550000|2021-03-02 19:32:30|6264.3|6261.5|6264|6261.2|6265.4|6262.6|6263.4|6260.6|325
1614713560000|2021-03-02 19:32:40|6263.9|6261.1|6263.5|6260.7|6265.4|6262.6|6262.8|6260|226
1614713570000|2021-03-02 19:32:50|6262.8|6260|6261.9|6259.1|6263.8|6261|6261.9|6259.1|85
1614713580000|2021-03-02 19:33:00|6262.8|6260|6262.4|6259.6|6263.8|6261|6261.9|6259.1|191
1614713590000|2021-03-02 19:33:10|6262.8|6260|6262.5|6259.7|6263.4|6260.6|6261.9|6259.1|47
1614713600000|2021-03-02 19:33:20|6262.4|6259.6|6262.9|6260.1|6263.9|6261.1|6262.4|6259.6|80
1614713610000|2021-03-02 19:33:30|6262.8|6260|6264.4|6261.6|6264.9|6262.1|6261.9|6259.1|67
1614713620000|2021-03-02 19:33:40|6263.9|6261.1|6263.9|6261.1|6264.8|6262|6263.9|6261.1|208
1614713630000|2021-03-02 19:33:50|6263.3|6260.5|6263.8|6261|6263.8|6261|6262.8|6260|394
1614713640000|2021-03-02 19:34:00|6262.9|6260.1|6263.6|6260.8|6264.3|6261.5|6262.8|6260|1189
1614713650000|2021-03-02 19:34:10|6264|6261.2|6265.4|6262.6|6266.4|6263.6|6264|6261.2|60
1614713660000|2021-03-02 19:34:20|6265.5|6262.7|6266|6263.2|6267|6264.2|6265.5|6262.7|23
1614713670000|2021-03-02 19:34:30|6265.9|6263.1|6266.4|6263.6|6266.4|6263.6|6265.9|6263.1|79
1614713680000|2021-03-02 19:34:40|6266|6263.2|6267.4|6264.6|6268.8|6266|6266|6263.2|100
1614713690000|2021-03-02 19:34:50|6268.8|6266|6267.4|6264.6|6268.8|6266|6266.5|6263.7|75
1614713700000|2021-03-02 19:35:00|6267|6264.2|6267|6264.2|6267.3|6264.5|6265.9|6263.1|14
1614713710000|2021-03-02 19:35:10|6267.4|6264.6|6267.4|6264.6|6267.9|6265.1|6266|6263.2|20
1614713720000|2021-03-02 19:35:20|6267.9|6265.1|6264|6261.2|6267.9|6265.1|6264|6261.2|12
1614713730000|2021-03-02 19:35:30|6265|6262.2|6264.4|6261.6|6265.4|6262.6|6264|6261.2|8
1614713740000|2021-03-02 19:35:40|6264.5|6261.7|6264|6261.2|6264.5|6261.7|6263.6|6260.8|11
1614713750000|2021-03-02 19:35:50|6263.6|6260.8|6264.6|6261.8|6265|6262.2|6263|6260.2|48
1614713760000|2021-03-02 19:36:00|6265|6262.2|6262|6259.2|6265.4|6262.6|6262|6259.2|111
1614713770000|2021-03-02 19:36:10|6261.5|6258.7|6261.9|6259.1|6261.9|6259.1|6261.1|6258.3|6
1614713780000|2021-03-02 19:36:20|6261.5|6258.7|6262.1|6259.3|6262.5|6259.7|6261.1|6258.3|15
1614713790000|2021-03-02 19:36:30|6262|6259.2|6261.1|6258.3|6262.5|6259.7|6261.1|6258.3|11
1614713800000|2021-03-02 19:36:40|6261.5|6258.7|6259|6256.2|6261.5|6258.7|6257.1|6254.3|201
1614713810000|2021-03-02 19:36:50|6258.9|6256.1|6255|6252.2|6258.9|6256.1|6255|6252.2|2143
1614713820000|2021-03-02 19:37:00|6254.2|6251.4|6253|6250.2|6254.2|6251.4|6253|6250.2|321
1614713830000|2021-03-02 19:37:10|6254|6251.2|6254.5|6251.7|6255.6|6252.8|6254|6251.2|70
1614713840000|2021-03-02 19:37:20|6254.1|6251.3|6254|6251.2|6255|6252.2|6254|6251.2|7
1614713850000|2021-03-02 19:37:30|6254.1|6251.3|6251|6248.2|6254.1|6251.3|6250.2|6247.4|192
1614713860000|2021-03-02 19:37:40|6250.2|6247.4|6249.9|6247.1|6250.6|6247.8|6249|6246.2|44
1614713870000|2021-03-02 19:37:50|6250.4|6247.6|6249|6246.2|6251|6248.2|6249|6246.2|120
1614713880000|2021-03-02 19:38:00|6248.9|6246.1|6251.8|6249|6251.8|6249|6248.9|6246.1|76
1614713890000|2021-03-02 19:38:10|6251.9|6249.1|6256|6253.2|6256.5|6253.7|6251.9|6249.1|27
1614713900000|2021-03-02 19:38:20|6257|6254.2|6258.5|6255.7|6259.1|6256.3|6257|6254.2|48
1614713910000|2021-03-02 19:38:30|6258.4|6255.6|6259|6256.2|6259|6256.2|6258|6255.2|7
1614713920000|2021-03-02 19:38:40|6258.5|6255.7|6261|6258.2|6261.4|6258.6|6258.5|6255.7|37
1614713930000|2021-03-02 19:38:50|6261.4|6258.6|6265.4|6262.6|6266|6263.2|6261.4|6258.6|65
1614713940000|2021-03-02 19:39:00|6265.8|6263|6270|6267.2|6270.4|6267.6|6265.4|6262.6|48
1614713950000|2021-03-02 19:39:10|6269|6266.2|6266|6263.2|6270|6267.2|6266|6263.2|86
1614713960000|2021-03-02 19:39:20|6266.4|6263.6|6267|6264.2|6267|6264.2|6266|6263.2|16
1614713970000|2021-03-02 19:39:30|6266.6|6263.8|6268|6265.2|6268.1|6265.3|6266.6|6263.8|90
1614713980000|2021-03-02 19:39:40|6267.6|6264.8|6266.6|6263.8|6268|6265.2|6266.6|6263.8|21
1614713990000|2021-03-02 19:39:50|6267|6264.2|6268.6|6265.8|6269|6266.2|6266.6|6263.8|3
1614714000000|2021-03-02 19:40:00|6268.2|6265.4|6266.1|6263.3|6268.2|6265.4|6266|6263.2|10
1614714010000|2021-03-02 19:40:10|6266.5|6263.7|6267|6264.2|6269|6266.2|6266.1|6263.3|13
1614714020000|2021-03-02 19:40:20|6266.5|6263.7|6264|6261.2|6267|6264.2|6264|6261.2|24
1614714030000|2021-03-02 19:40:30|6264.4|6261.6|6264|6261.2|6265|6262.2|6262.1|6259.3|17
1614714040000|2021-03-02 19:40:40|6264.4|6261.6|6262|6259.2|6264.6|6261.8|6262|6259.2|32
1614714050000|2021-03-02 19:40:50|6261.2|6258.4|6262|6259.2|6262.4|6259.6|6260|6257.2|9
1614714060000|2021-03-02 19:41:00|6262.4|6259.6|6261.5|6258.7|6262.4|6259.6|6261.1|6258.3|7
1614714070000|2021-03-02 19:41:10|6261.1|6258.3|6261.6|6258.8|6262.5|6259.7|6261|6258.2|11
1614714080000|2021-03-02 19:41:20|6261.2|6258.4|6262|6259.2|6262|6259.2|6261.1|6258.3|6
1614714090000|2021-03-02 19:41:30|6261.6|6258.8|6261|6258.2|6262|6259.2|6260.7|6257.9|8
1614714100000|2021-03-02 19:41:40|6263|6260.2|6262.1|6259.3|6263.4|6260.6|6262.1|6259.3|45
1614714110000|2021-03-02 19:41:50|6262.6|6259.8|6262.4|6259.6|6262.6|6259.8|6262|6259.2|2
1614714120000|2021-03-02 19:42:00|6262.5|6259.7|6262.9|6260.1|6262.9|6260.1|6262|6259.2|0
1614714130000|2021-03-02 19:42:10|6262.1|6259.3|6261.2|6258.4|6262.1|6259.3|6261.2|6258.4|11
1614714140000|2021-03-02 19:42:20|6261|6258.2|6260.6|6257.8|6262|6259.2|6260.6|6257.8|20
1614714150000|2021-03-02 19:42:30|6260.2|6257.4|6259.5|6256.7|6261|6258.2|6259.5|6256.7|16
1614714160000|2021-03-02 19:42:40|6259|6256.2|6256|6253.2|6259.4|6256.6|6255.1|6252.3|78
1614714170000|2021-03-02 19:42:50|6256.2|6253.4|6255|6252.2|6257|6254.2|6255|6252.2|5
1614714180000|2021-03-02 19:43:00|6254.2|6251.4|6254|6251.2|6255|6252.2|6254|6251.2|90
1614714190000|2021-03-02 19:43:10|6254.4|6251.6|6252.1|6249.3|6254.4|6251.6|6252.1|6249.3|71
1614714200000|2021-03-02 19:43:20|6251.8|6249|6251.4|6248.6|6252|6249.2|6251|6248.2|52
1614714210000|2021-03-02 19:43:30|6251|6248.2|6251|6248.2|6251|6248.2|6250.5|6247.7|18
1614714220000|2021-03-02 19:43:40|6250.6|6247.8|6249.6|6246.8|6251|6248.2|6249.6|6246.8|9
1614714230000|2021-03-02 19:43:50|6250|6247.2|6248.4|6245.6|6250|6247.2|6248|6245.2|135
1614714240000|2021-03-02 19:44:00|6248.8|6246|6250.6|6247.8|6251.4|6248.6|6248.4|6245.6|19
1614714250000|2021-03-02 19:44:10|6251|6248.2|6251.4|6248.6|6251.9|6249.1|6250.6|6247.8|10
1614714260000|2021-03-02 19:44:20|6251|6248.2|6253.4|6250.6|6253.4|6250.6|6251|6248.2|66
1614714270000|2021-03-02 19:44:30|6253.6|6250.8|6254.4|6251.6|6255|6252.2|6253.6|6250.8|42
1614714280000|2021-03-02 19:44:40|6255|6252.2|6255|6252.2|6255|6252.2|6254.5|6251.7|2
1614714290000|2021-03-02 19:44:50|6255.4|6252.6|6256|6253.2|6256.1|6253.3|6255.4|6252.6|16
1614714300000|2021-03-02 19:45:00|6256.5|6253.7|6257.5|6254.7|6257.5|6254.7|6256|6253.2|30
1614714310000|2021-03-02 19:45:10|6257.6|6254.8|6253|6250.2|6258|6255.2|6253|6250.2|84
1614714320000|2021-03-02 19:45:20|6253.5|6250.7|6253|6250.2|6254|6251.2|6253|6250.2|23
1614714330000|2021-03-02 19:45:30|6253.4|6250.6|6250.6|6247.8|6254|6251.2|6250.2|6247.4|38
1614714340000|2021-03-02 19:45:40|6251.1|6248.3|6252|6249.2|6252|6249.2|6250.5|6247.7|5
1614714350000|2021-03-02 19:45:50|6251.6|6248.8|6250.6|6247.8|6251.6|6248.8|6250.6|6247.8|1
1614714360000|2021-03-02 19:46:00|6251.1|6248.3|6250.5|6247.7|6252|6249.2|6250.5|6247.7|28
1614714370000|2021-03-02 19:46:10|6250.6|6247.8|6250.1|6247.3|6250.6|6247.8|6249|6246.2|3
1614714380000|2021-03-02 19:46:20|6250.5|6247.7|6250|6247.2|6250.5|6247.7|6250|6247.2|5
1614714390000|2021-03-02 19:46:30|6249.2|6246.4|6249|6246.2|6249.5|6246.7|6249|6246.2|10
1614714400000|2021-03-02 19:46:40|6249.4|6246.6|6249.9|6247.1|6249.9|6247.1|6249|6246.2|37
1614714410000|2021-03-02 19:46:50|6250.4|6247.6|6251|6248.2|6251.4|6248.6|6250.4|6247.6|22
1614714420000|2021-03-02 19:47:00|6251.4|6248.6|6249.6|6246.8|6251.8|6249|6249.6|6246.8|15
1614714430000|2021-03-02 19:47:10|6250|6247.2|6250|6247.2|6250|6247.2|6250|6247.2|19
1614714440000|2021-03-02 19:47:20|6250.1|6247.3|6251.5|6248.7|6252.6|6249.2|6250|6247.2|58
1614714450000|2021-03-02 19:47:30|6251.9|6249.1|6253|6250.2|6253|6250.2|6251.5|6248.7|3
1614714460000|2021-03-02 19:47:40|6253.9|6251.1|6253.4|6250.6|6253.9|6251.1|6253|6250.2|9
1614714470000|2021-03-02 19:47:50|6253.5|6250.7|6252|6249.2|6253.5|6250.7|6252|6249.2|12
1614714480000|2021-03-02 19:48:00|6251.6|6248.8|6251.9|6249.1|6251.9|6249.1|6251.5|6248.7|14
1614714490000|2021-03-02 19:48:10|6252.8|6250|6251.9|6249.1|6253|6250.2|6251.9|6249.1|16
1614714500000|2021-03-02 19:48:20|6252|6249.2|6252|6249.2|6253|6250.2|6252|6249.2|13
1614714510000|2021-03-02 19:48:30|6252.4|6249.6|6252.9|6250.1|6253|6250.2|6252|6249.2|16
1614714520000|2021-03-02 19:48:40|6252.1|6249.3|6254|6251.2|6254|6251.2|6252|6249.2|42
1614714530000|2021-03-02 19:48:50|6253.9|6251.1|6256.4|6253.6|6256.4|6253.6|6253.4|6250.6|74
1614714540000|2021-03-02 19:49:00|6256.9|6254.1|6258|6255.2|6258|6255.2|6256.9|6254.1|9
1614714550000|2021-03-02 19:49:10|6257.6|6254.8|6257.1|6254.3|6258|6255.2|6256.6|6253.8|3
1614714560000|2021-03-02 19:49:20|6257.4|6254.6|6256|6253.2|6257.4|6254.6|6256|6253.2|18
1614714570000|2021-03-02 19:49:30|6256.2|6253.4|6255|6252.2|6257|6254.2|6255|6252.2|25
1614714580000|2021-03-02 19:49:40|6255.4|6252.6|6255|6252.2|6255.6|6252.8|6255|6252.2|58
1614714590000|2021-03-02 19:49:50|6255.5|6252.7|6255.5|6252.7|6255.5|6252.7|6255.5|6252.7|26
1614714600000|2021-03-02 19:50:00|6255.9|6253.1|6255.6|6252.8|6256|6253.2|6255.6|6252.8|38
1614714610000|2021-03-02 19:50:10|6255|6252.2|6253.9|6251.1|6255|6252.2|6253.5|6250.7|61
1614714620000|2021-03-02 19:50:20|6253.5|6250.7|6252.6|6249.8|6253.9|6251.1|6252.4|6249.6|7
1614714630000|2021-03-02 19:50:30|6252|6249.2|6252.1|6249.3|6252.1|6249.3|6251.6|6248.8|1
1614714640000|2021-03-02 19:50:40|6251.6|6248.8|6252|6249.2|6252|6249.2|6251.6|6248.8|1
1614714650000|2021-03-02 19:50:50|6251.6|6248.8|6254|6251.2|6256|6253.2|6251.6|6248.8|698
1614714660000|2021-03-02 19:51:00|6253.8|6251|6253.1|6250.3|6254|6251.2|6252.1|6249.3|26
1614714670000|2021-03-02 19:51:10|6253.6|6250.8|6254|6251.2|6254.6|6251.8|6253.6|6250.8|21
1614714680000|2021-03-02 19:51:20|6253.6|6250.8|6256|6253.2|6256|6253.2|6253.4|6250.6|35
1614714690000|2021-03-02 19:51:30|6254.2|6251.4|6256|6253.2|6256.4|6253.6|6254.2|6251.4|41
1614714700000|2021-03-02 19:51:40|6257.3|6254.5|6259|6256.2|6259|6256.2|6257|6254.2|85
1614714710000|2021-03-02 19:51:50|6259.1|6256.3|6260.8|6258|6261|6258.2|6259.1|6256.3|105
1614714720000|2021-03-02 19:52:00|6260.4|6257.6|6262.5|6259.7|6263|6260.2|6260|6257.2|56
1614714730000|2021-03-02 19:52:10|6262.4|6259.6|6261.4|6258.6|6262.4|6259.6|6261|6258.2|27
1614714740000|2021-03-02 19:52:20|6261|6258.2|6258.9|6256.1|6261|6258.2|6258.5|6255.7|4
1614714750000|2021-03-02 19:52:30|6258.5|6255.7|6259|6256.2|6259.9|6257.1|6258.5|6255.7|4
1614714760000|2021-03-02 19:52:40|6259.4|6256.6|6258|6255.2|6259.4|6256.6|6258|6255.2|6
1614714770000|2021-03-02 19:52:50|6257.8|6255|6256|6253.2|6257.8|6255|6255|6252.2|39
1614714780000|2021-03-02 19:53:00|6256.4|6253.6|6258|6255.2|6258|6255.2|6256.4|6253.6|6
1614714790000|2021-03-02 19:53:10|6257.8|6255|6257|6254.2|6257.8|6255|6257|6254.2|9
1614714800000|2021-03-02 19:53:20|6256.2|6253.4|6256|6253.2|6256.2|6253.4|6256|6253.2|0
1614714810000|2021-03-02 19:53:30|6256.9|6254.1|6256.4|6253.6|6257.4|6254.6|6256.4|6253.6|3
1614714820000|2021-03-02 19:53:40|6256|6253.2|6256|6253.2|6256.4|6253.6|6256|6253.2|0
1614714830000|2021-03-02 19:53:50|6256.4|6253.6|6256|6253.2|6256.4|6253.6|6256|6253.2|2
1614714840000|2021-03-02 19:54:00|6256.4|6253.6|6255|6252.2|6256.9|6254.1|6255|6252.2|27
1614714850000|2021-03-02 19:54:10|6255.4|6252.6|6253.9|6251.1|6255.4|6252.6|6253.5|6250.7|8
1614714860000|2021-03-02 19:54:20|6254.4|6251.6|6254.4|6251.6|6254.4|6251.6|6254|6251.2|5
1614714870000|2021-03-02 19:54:30|6254|6251.2|6252.6|6249.8|6254|6251.2|6252|6249.2|46
1614714880000|2021-03-02 19:54:40|6252.4|6249.6|6252.9|6250.1|6253.3|6250.5|6252|6249.2|26
1614714890000|2021-03-02 19:54:50|6252|6249.2|6252|6249.2|6252|6249.2|6252|6249.2|8
1614714900000|2021-03-02 19:55:00|6253|6250.2|6252.6|6249.8|6253.4|6250.6|6252.6|6249.8|18
1614714910000|2021-03-02 19:55:10|6253|6250.2|6252|6249.2|6253|6250.2|6252|6249.2|8
1614714920000|2021-03-02 19:55:20|6251.8|6249|6251|6248.2|6251.8|6249|6250.6|6247.8|10
1614714930000|2021-03-02 19:55:30|6250.6|6247.8|6251|6248.2|6251|6248.2|6250|6247.2|16
1614714940000|2021-03-02 19:55:40|6252|6249.2|6253|6250.2|6253|6250.2|6251|6248.2|53
1614714960000|2021-03-02 19:56:00|6253.1|6250.3|6253.4|6250.6|6254|6251.2|6253.1|6250.3|6
1614714970000|2021-03-02 19:56:10|6253|6250.2|6253|6250.2|6253|6250.2|6253|6250.2|1
1614714980000|2021-03-02 19:56:20|6251|6248.2|6253.4|6250.6|6253.4|6250.6|6251|6248.2|87
1614714990000|2021-03-02 19:56:30|6253.8|6251|6255.4|6252.6|6255.4|6252.6|6253.8|6251|18
1614715000000|2021-03-02 19:56:40|6255.9|6253.1|6256.9|6254.1|6256.9|6254.1|6255.9|6253.1|7
1614715010000|2021-03-02 19:56:50|6256.6|6253.8|6256.4|6253.6|6256.6|6253.8|6256.4|6253.6|5
1614715020000|2021-03-02 19:57:00|6256|6253.2|6257|6254.2|6257|6254.2|6256|6253.2|15
1614715030000|2021-03-02 19:57:10|6256.9|6254.1|6254|6251.2|6256.9|6254.1|6254|6251.2|33
1614715040000|2021-03-02 19:57:20|||||||||2
1614715050000|2021-03-02 19:57:30|6253.9|6251.1|6253.4|6250.6|6253.9|6251.1|6253|6250.2|1
1614715060000|2021-03-02 19:57:40|6253|6250.2|6253|6250.2|6253.4|6250.6|6253|6250.2|3
1614715070000|2021-03-02 19:57:50|6252.9|6250.1|6251.4|6248.6|6252.9|6250.1|6251|6248.2|12
1614715080000|2021-03-02 19:58:00|6251|6248.2|6250.5|6247.7|6251.4|6248.6|6250.4|6247.6|109
1614715090000|2021-03-02 19:58:10|6250.8|6248|6251.4|6248.6|6251.4|6248.6|6250.8|6248|9
1614715100000|2021-03-02 19:58:20|6251|6248.2|6252.9|6250.1|6252.9|6250.1|6251|6248.2|9
1614715110000|2021-03-02 19:58:30|6253|6250.2|6252.4|6249.6|6253|6250.2|6251|6248.2|43
1614715120000|2021-03-02 19:58:40|6252|6249.2|6251.4|6248.6|6252|6249.2|6251.4|6248.6|1
1614715130000|2021-03-02 19:58:50|6251|6248.2|6251.4|6248.6|6251.4|6248.6|6251|6248.2|0
1614715140000|2021-03-02 19:59:00|6251|6248.2|6251|6248.2|6251.2|6248.4|6250|6247.2|3
1614715150000|2021-03-02 19:59:10|6250.1|6247.3|6248.8|6246|6250.5|6247.7|6248.6|6245.8|22
1614715160000|2021-03-02 19:59:20|6249|6246.2|6248.5|6245.7|6249|6246.2|6248.1|6245.3|8
1614715170000|2021-03-02 19:59:30|6248.4|6245.6|6248.4|6245.6|6248.4|6245.6|6248|6245.2|42
1614715180000|2021-03-02 19:59:40|6248.9|6246.1|6248.5|6245.7|6248.9|6246.1|6248|6245.2|103
1614715190000|2021-03-02 19:59:50|6248|6245.2|6248.5|6245.7|6248.5|6245.7|6248|6245.2|0
1614715200000|2021-03-02 20:00:00|6248.9|6246.1|6252.8|6250|6252.8|6250|6248.9|6246.1|81
1614715210000|2021-03-02 20:00:10|6253|6250.2|6252.8|6250|6253|6250.2|6252|6249.2|17
1614715220000|2021-03-02 20:00:20|6252.4|6249.6|6252.9|6250.1|6252.9|6250.1|6252.4|6249.6|4
1614715230000|2021-03-02 20:00:30|6253|6250.2|6254.4|6251.6|6255|6252.2|6253|6250.2|30
1614715240000|2021-03-02 20:00:40|6254.9|6252.1|6254.8|6252|6254.9|6252.1|6254|6251.2|9
1614715250000|2021-03-02 20:00:50|6254.9|6252.1|6255.8|6253|6255.9|6253.1|6254.9|6252.1|11
1614715260000|2021-03-02 20:01:00|6255.9|6253.1|6255.8|6253|6255.9|6253.1|6254.6|6251.8|38
1614715270000|2021-03-02 20:01:10|6255.7|6252.9|6254.9|6252.1|6255.7|6252.9|6254.9|6252.1|6
1614715280000|2021-03-02 20:01:20|6253.9|6251.1|6254.9|6252.1|6254.9|6252.1|6253|6250.2|17
1614715290000|2021-03-02 20:01:30|6254.8|6252|6254.4|6251.6|6254.8|6252|6254|6251.2|8
1614715300000|2021-03-02 20:01:40|6254.9|6252.1|6254|6251.2|6254.9|6252.1|6254|6251.2|3
1614715310000|2021-03-02 20:01:50|6255|6252.2|6254.4|6251.6|6255|6252.2|6254.4|6251.6|12
1614715320000|2021-03-02 20:02:00|6254.6|6251.8|6255.5|6252.7|6255.9|6253.1|6254.6|6251.8|14
1614715330000|2021-03-02 20:02:10|6255.4|6252.6|6255.9|6253.1|6255.9|6253.1|6255|6252.2|2
1614715340000|2021-03-02 20:02:20|6255.5|6252.7|6255.4|6252.6|6255.5|6252.7|6255|6252.2|4
1614715350000|2021-03-02 20:02:30|6255|6252.2|6254|6251.2|6255|6252.2|6254|6251.2|13
1614715360000|2021-03-02 20:02:40|6253.6|6250.8|6253.4|6250.6|6253.6|6250.8|6253.4|6250.6|0
1614715370000|2021-03-02 20:02:50|6253.8|6251|6253.9|6251.1|6253.9|6251.1|6253.5|6250.7|0
1614715380000|2021-03-02 20:03:00|6254|6251.2|6254|6251.2|6254|6251.2|6254|6251.2|2
1614715390000|2021-03-02 20:03:10|6255|6252.2|6253.4|6250.6|6255|6252.2|6253|6250.2|25
1614715400000|2021-03-02 20:03:20|6253.9|6251.1|6254|6251.2|6254|6251.2|6253.5|6250.7|3
1614715410000|2021-03-02 20:03:30|6254.1|6251.3|6255|6252.2|6255.4|6252.6|6253.6|6250.8|55
1614715420000|2021-03-02 20:03:40|6255.4|6252.6|6256|6253.2|6256|6253.2|6255.1|6252.3|27
1614715430000|2021-03-02 20:03:50|6256.6|6253.8|6255.6|6252.8|6256.6|6253.8|6255.6|6252.8|12
1614715440000|2021-03-02 20:04:00|6256|6253.2|6256.6|6253.8|6257|6254.2|6255.6|6252.8|6
1614715450000|2021-03-02 20:04:10|6257|6254.2|6258.6|6255.8|6258.6|6255.8|6257|6254.2|56
1614715460000|2021-03-02 20:04:20|6259|6256.2|6260.1|6257.3|6260.6|6257.8|6258.6|6255.8|1
1614715470000|2021-03-02 20:04:30|6259.6|6256.8|6259.6|6256.8|6260|6257.2|6259.6|6256.8|4
1614715480000|2021-03-02 20:04:40|6259.1|6256.3|6259.5|6256.7|6259.6|6256.8|6259.1|6256.3|0
1614715490000|2021-03-02 20:04:50|6260.1|6257.3|6260.6|6257.8|6261|6258.2|6259.6|6256.8|4
1614715500000|2021-03-02 20:05:00|6261|6258.2|6260.6|6257.8|6261|6258.2|6260.6|6257.8|2
1614715510000|2021-03-02 20:05:10|6261|6258.2|6261.5|6258.7|6261.5|6258.7|6260.5|6257.7|6
1614715520000|2021-03-02 20:05:20|6262|6259.2|6263|6260.2|6263|6260.2|6262|6259.2|36
1614715530000|2021-03-02 20:05:30|6262.1|6259.3|6263|6260.2|6263|6260.2|6262|6259.2|19
1614715540000|2021-03-02 20:05:40|6263.5|6260.7|6264|6261.2|6264|6261.2|6263.5|6260.7|4
1614715550000|2021-03-02 20:05:50|6264.4|6261.6|6263|6260.2|6265|6262.2|6263|6260.2|19
1614715560000|2021-03-02 20:06:00|6263.5|6260.7|6263|6260.2|6263.5|6260.7|6263|6260.2|9
1614715570000|2021-03-02 20:06:10|6263.1|6260.3|6262.1|6259.3|6263.5|6260.7|6262.1|6259.3|2
1614715580000|2021-03-02 20:06:20|6262.5|6259.7|6262|6259.2|6262.5|6259.7|6262|6259.2|7
1614715600000|2021-03-02 20:06:40|6262.9|6260.1|6262.1|6259.3|6263|6260.2|6262|6259.2|2
1614715610000|2021-03-02 20:06:50|6262.5|6259.7|6262|6259.2|6263|6260.2|6262|6259.2|3
1614715620000|2021-03-02 20:07:00|6261.5|6258.7|6260.5|6257.7|6261.5|6258.7|6260.5|6257.7|1
1614715630000|2021-03-02 20:07:10|6261.4|6258.6|6260.5|6257.7|6261.5|6258.7|6260.5|6257.7|4
1614715640000|2021-03-02 20:07:20|6260.1|6257.3|6262.4|6259.6|6262.9|6260.1|6259.5|6256.7|63
1614715650000|2021-03-02 20:07:30|6261.5|6258.7|6261.4|6258.6|6261.5|6258.7|6260.4|6257.6|11
1614715660000|2021-03-02 20:07:40|6261.9|6259.1|6263.4|6260.6|6263.4|6260.6|6261.9|6259.1|11
1614715670000|2021-03-02 20:07:50|6262.9|6260.1|6262.5|6259.7|6263.4|6260.6|6262.5|6259.7|1
1614715680000|2021-03-02 20:08:00|6262.4|6259.6|6262.5|6259.7|6262.9|6260.1|6262.4|6259.6|0
1614715690000|2021-03-02 20:08:10|6262.8|6260|6262.4|6259.6|6262.9|6260.1|6261.9|6259.1|17
1614715700000|2021-03-02 20:08:20|6262.8|6260|6263.9|6261.1|6263.9|6261.1|6262.4|6259.6|7
1614715710000|2021-03-02 20:08:30|6262.9|6260.1|6262.9|6260.1|6262.9|6260.1|6262.9|6260.1|4
1614715720000|2021-03-02 20:08:40|6263.3|6260.5|6262.9|6260.1|6263.4|6260.6|6262.9|6260.1|0
1614715730000|2021-03-02 20:08:50|6263.4|6260.6|6268.5|6265.7|6269.4|6266.6|6263.4|6260.6|368
1614715740000|2021-03-02 20:09:00|6268.4|6265.6|6268.4|6265.6|6269.4|6266.6|6267.4|6264.6|13
1614715750000|2021-03-02 20:09:10|6268.8|6266|6269|6266.2|6269.8|6267|6268.8|6266|9
1614715760000|2021-03-02 20:09:20|6268.9|6266.1|6269.9|6267.1|6270.4|6267.6|6268.9|6266.1|10
1614715770000|2021-03-02 20:09:30|6269.8|6267|6269.4|6266.6|6269.8|6267|6268.9|6266.1|2
1614715780000|2021-03-02 20:09:40|6269.8|6267|6268.9|6266.1|6269.9|6267.1|6268.9|6266.1|13
1614715790000|2021-03-02 20:09:50|6269.7|6266.9|6271|6268.2|6271.4|6268.6|6269.7|6266.9|17
1614715800000|2021-03-02 20:10:00|6270.9|6268.1|6271.4|6268.6|6271.8|6269|6269.9|6267.1|12
1614715810000|2021-03-02 20:10:10|6271.8|6269|6270.9|6268.1|6271.8|6269|6270.9|6268.1|21
1614715820000|2021-03-02 20:10:20|6270.8|6268|6269.8|6267|6270.8|6268|6269.8|6267|50
1614715830000|2021-03-02 20:10:30|6269.4|6266.6|6270.2|6267.4|6270.2|6267.4|6269.4|6266.6|6
1614715840000|2021-03-02 20:10:40|6270.3|6267.5|6270.2|6267.4|6270.3|6267.5|6270.2|6267.4|2
1614715850000|2021-03-02 20:10:50|6269.9|6267.1|6269.8|6267|6270.7|6267.9|6269.8|6267|9
1614715860000|2021-03-02 20:11:00|6269.4|6266.6|6269.4|6266.6|6270.2|6267.4|6269.4|6266.6|6
1614715870000|2021-03-02 20:11:10|||||||||1
1614715880000|2021-03-02 20:11:20|6269|6266.2|6268.9|6266.1|6269.4|6266.6|6268.9|6266.1|4
1614715890000|2021-03-02 20:11:30|6269.3|6266.5|6270.8|6268|6270.8|6268|6269.3|6266.5|125
1614715900000|2021-03-02 20:11:40|6270.4|6267.6|6271.2|6268.4|6271.2|6268.4|6270.4|6267.6|11
1614715910000|2021-03-02 20:11:50|6270.4|6267.6|6271.2|6268.4|6271.2|6268.4|6270.4|6267.6|4
1614715920000|2021-03-02 20:12:00|6270.4|6267.6|6269.4|6266.6|6270.4|6267.6|6269.4|6266.6|18
1614715930000|2021-03-02 20:12:10|6269.9|6267.1|6269.4|6266.6|6270.8|6268|6269.4|6266.6|2
1614715940000|2021-03-02 20:12:20|6268.9|6266.1|6269.4|6266.6|6270.6|6267.8|6268.9|6266.1|9
1614715950000|2021-03-02 20:12:30|6269.8|6267|6270.3|6267.5|6270.6|6267.8|6269.4|6266.6|16
1614715960000|2021-03-02 20:12:40|6269.9|6267.1|6269.8|6267|6269.9|6267.1|6269.7|6266.9|1
1614715970000|2021-03-02 20:12:50|6269.4|6266.6|6268.9|6266.1|6269.8|6267|6268.9|6266.1|18
1614715980000|2021-03-02 20:13:00|6269.3|6266.5|6268.9|6266.1|6269.3|6266.5|6268.9|6266.1|17
1614715990000|2021-03-02 20:13:10|6269.3|6266.5|6269.3|6266.5|6269.3|6266.5|6268.9|6266.1|0
1614716000000|2021-03-02 20:13:20|||||||||3
1614716010000|2021-03-02 20:13:30|6268.9|6266.1|6268.9|6266.1|6268.9|6266.1|6268.9|6266.1|0
1614716020000|2021-03-02 20:13:40|6269.3|6266.5|6268.9|6266.1|6269.3|6266.5|6268.9|6266.1|0
1614716030000|2021-03-02 20:13:50|||||||||6
1614716050000|2021-03-02 20:14:10|6268|6265.2|6266.8|6264|6268.2|6265.4|6266.4|6263.6|106
1614716060000|2021-03-02 20:14:20|6266.4|6263.6|6266.2|6263.4|6266.8|6264|6265.8|6263|14
1614716070000|2021-03-02 20:14:30|6266.3|6263.5|6265.8|6263|6266.7|6263.9|6264.8|6262|7
1614716080000|2021-03-02 20:14:40|6265.7|6262.9|6265.8|6263|6265.8|6263|6265.3|6262.5|2
1614716090000|2021-03-02 20:14:50|6264.8|6262|6264.8|6262|6265.8|6263|6264.8|6262|5
1614716100000|2021-03-02 20:15:00|6265.2|6262.4|6264.4|6261.6|6265.2|6262.4|6263.9|6261.1|34
1614716110000|2021-03-02 20:15:10|6264.8|6262|6264.8|6262|6266.6|6263.8|6264.8|6262|7
1614716120000|2021-03-02 20:15:20|6265.2|6262.4|6265.9|6263.1|6266.7|6263.9|6264.8|6262|3
1614716130000|2021-03-02 20:15:30|6265.8|6263|6265.8|6263|6266.2|6263.4|6265.4|6262.6|0
1614716140000|2021-03-02 20:15:40|6266.2|6263.4|6265.8|6263|6266.4|6263.6|6265.8|6263|2
1614716150000|2021-03-02 20:15:50|6265|6262.2|6264.2|6261.4|6265.4|6262.6|6263.8|6261|17
1614716160000|2021-03-02 20:16:00|6264.4|6261.6|6264.8|6262|6264.8|6262|6263.4|6260.6|9
1614716170000|2021-03-02 20:16:10|6265.2|6262.4|6265.4|6262.6|6265.8|6263|6264.8|6262|0
1614716180000|2021-03-02 20:16:20|6265.8|6263|6266.8|6264|6266.8|6264|6265.8|6263|2
1614716190000|2021-03-02 20:16:30|6266.4|6263.6|6266.8|6264|6266.8|6264|6265.8|6263|1
1614716200000|2021-03-02 20:16:40|||||||||5
1614716210000|2021-03-02 20:16:50|6265.9|6263.1|6265.9|6263.1|6265.9|6263.1|6265.9|6263.1|1
1614716220000|2021-03-02 20:17:00|6265.8|6263|6265.8|6263|6265.8|6263|6264.9|6262.1|9
1614716230000|2021-03-02 20:17:10|6264.8|6262|6264.6|6261.8|6264.8|6262|6263.8|6261|8
1614716240000|2021-03-02 20:17:20|6264.2|6261.4|6264.7|6261.9|6264.7|6261.9|6264.2|6261.4|3
1614716250000|2021-03-02 20:17:30|6263.9|6261.1|6262.9|6260.1|6263.9|6261.1|6262.9|6260.1|4
1614716260000|2021-03-02 20:17:40|6263.2|6260.4|6261.8|6259|6263.2|6260.4|6261.3|6258.5|17
1614716270000|2021-03-02 20:17:50|6261.4|6258.6|6261.8|6259|6261.8|6259|6261.4|6258.6|4
1614716280000|2021-03-02 20:18:00|6261.4|6258.6|6262.8|6260|6262.8|6260|6261.4|6258.6|8
1614716290000|2021-03-02 20:18:10|6263.2|6260.4|6262.3|6259.5|6263.2|6260.4|6261.8|6259|18
1614716300000|2021-03-02 20:18:20|6262.8|6260|6260.8|6258|6262.8|6260|6260.8|6258|3
1614716310000|2021-03-02 20:18:30|6260.2|6257.4|6259.8|6257|6260.2|6257.4|6259.4|6256.6|5
1614716320000|2021-03-02 20:18:40|6259.4|6256.6|6259.8|6257|6259.8|6257|6259.4|6256.6|2
1614716330000|2021-03-02 20:18:50|6259.4|6256.6|6259.8|6257|6259.8|6257|6259.3|6256.5|1
1614716340000|2021-03-02 20:19:00|6259.4|6256.6|6259.4|6256.6|6259.8|6257|6259.4|6256.6|3
1614716350000|2021-03-02 20:19:10|6259.8|6257|6260.8|6258|6260.8|6258|6259.4|6256.6|0
1614716360000|2021-03-02 20:19:20|6260.4|6257.6|6260.8|6258|6260.8|6258|6260.4|6257.6|0
1614716370000|2021-03-02 20:19:30|6260.4|6257.6|6259.8|6257|6260.8|6258|6259.4|6256.6|1
1614716380000|2021-03-02 20:19:40|6259.4|6256.6|6259.8|6257|6259.8|6257|6259.4|6256.6|0
1614716390000|2021-03-02 20:19:50|6259.4|6256.6|6258.8|6256|6259.8|6257|6258.4|6255.6|0
1614716400000|2021-03-02 20:20:00|6259.6|6256.8|6261.8|6259|6262.2|6259.4|6259.6|6256.8|15
1614716410000|2021-03-02 20:20:10|6260.8|6258|6259.8|6257|6261.2|6258.4|6259.8|6257|10
1614716420000|2021-03-02 20:20:20|6260.2|6257.4|6260.8|6258|6260.8|6258|6260.2|6257.4|0
1614716430000|2021-03-02 20:20:30|6261.2|6258.4|6260.8|6258|6261.2|6258.4|6260.8|6258|4
1614716440000|2021-03-02 20:20:40|6260.2|6257.4|6260.3|6257.5|6260.8|6258|6259.8|6257|1
1614716450000|2021-03-02 20:20:50|6259.4|6256.6|6260.2|6257.4|6260.2|6257.4|6259.3|6256.5|12
1614716460000|2021-03-02 20:21:00|6260.7|6257.9|6260.8|6258|6260.8|6258|6260.2|6257.4|0
1614716480000|2021-03-02 20:21:20|6259.8|6257|6260.2|6257.4|6260.2|6257.4|6259.8|6257|1
1614716490000|2021-03-02 20:21:30|6259.8|6257|6260.8|6258|6260.8|6258|6259.8|6257|2
1614716500000|2021-03-02 20:21:40|6261.2|6258.4|6261.7|6258.9|6261.8|6259|6260.4|6257.6|4
1614716510000|2021-03-02 20:21:50|6261.4|6258.6|6261.3|6258.5|6261.8|6259|6260.8|6258|0
1614716520000|2021-03-02 20:22:00|6261.8|6259|6261.8|6259|6262.2|6259.4|6260.8|6258|10
1614716540000|2021-03-02 20:22:20|6262.2|6259.4|6262.2|6259.4|6262.2|6259.4|6261.8|6259|16
1614716550000|2021-03-02 20:22:30|6261.8|6259|6261.6|6258.8|6262.8|6260|6261.2|6258.4|20
1614716560000|2021-03-02 20:22:40|6261.4|6258.6|6260.2|6257.4|6261.8|6259|6259.8|6257|0
1614716570000|2021-03-02 20:22:50|6260.8|6258|6261.2|6258.4|6261.7|6258.9|6260.8|6258|14
1614716580000|2021-03-02 20:23:00|6261.7|6258.9|6258.8|6256|6261.7|6258.9|6258.8|6256|8
1614716590000|2021-03-02 20:23:10|6259.2|6256.4|6257.8|6255|6259.2|6256.4|6257.8|6255|2
1614716600000|2021-03-02 20:23:20|6257.3|6254.5|6257.4|6254.6|6257.8|6255|6257.3|6254.5|1
1614716610000|2021-03-02 20:23:30|6257.8|6255|6256.2|6253.4|6257.8|6255|6255.8|6253|91
1614716620000|2021-03-02 20:23:40|6256.9|6254.1|6257.8|6255|6257.8|6255|6256.9|6254.1|3
1614716630000|2021-03-02 20:23:50|6257.4|6254.6|6258.3|6255.5|6258.3|6255.5|6257.4|6254.6|1
1614716640000|2021-03-02 20:24:00|6257.8|6255|6257.9|6255.1|6258.8|6256|6257.8|6255|6
1614716650000|2021-03-02 20:24:10|6257.4|6254.6|6257.4|6254.6|6257.4|6254.6|6257.4|6254.6|0
1614716660000|2021-03-02 20:24:20|6256.9|6254.1|6256.8|6254|6256.9|6254.1|6256.4|6253.6|2
1614716670000|2021-03-02 20:24:30|6256.4|6253.6|6255.8|6253|6256.8|6254|6255.8|6253|2
1614716690000|2021-03-02 20:24:50|6254.8|6252|6254.8|6252|6254.8|6252|6254.4|6251.6|18
1614716700000|2021-03-02 20:25:00|6254.4|6251.6|6254.8|6252|6254.8|6252|6254.4|6251.6|0
1614716710000|2021-03-02 20:25:10|6254.4|6251.6|6255.8|6253|6255.8|6253|6254.4|6251.6|4
1614716720000|2021-03-02 20:25:20|6256.2|6253.4|6256.8|6254|6257.2|6254.4|6255.8|6253|2
1614716730000|2021-03-02 20:25:30|6256.4|6253.6|6255.8|6253|6256.8|6254|6255.4|6252.6|356
1614716740000|2021-03-02 20:25:40|6256.2|6253.4|6255.8|6253|6256.8|6254|6255.8|6253|1
1614716750000|2021-03-02 20:25:50|6255.3|6252.5|6255.8|6253|6255.8|6253|6255.3|6252.5|1
1614716760000|2021-03-02 20:26:00|6255.4|6252.6|6255.8|6253|6256.2|6253.4|6255.4|6252.6|0
1614716770000|2021-03-02 20:26:10|6256.2|6253.4|6256.8|6254|6256.8|6254|6256.2|6253.4|1
1614716780000|2021-03-02 20:26:20|6256.4|6253.6|6257.2|6254.4|6257.2|6254.4|6256.4|6253.6|0
1614716790000|2021-03-02 20:26:30|6256.8|6254|6256.8|6254|6257.8|6255|6256.8|6254|15
1614716800000|2021-03-02 20:26:40|||||||||3
1614716810000|2021-03-02 20:26:50|6257.2|6254.4|6256.8|6254|6257.2|6254.4|6256.8|6254|1
1614716820000|2021-03-02 20:27:00|6257.2|6254.4|6256.8|6254|6257.2|6254.4|6256.3|6253.5|8
1614716830000|2021-03-02 20:27:10|6257.2|6254.4|6256.8|6254|6257.2|6254.4|6256.8|6254|4
1614716840000|2021-03-02 20:27:20|6257.2|6254.4|6257.3|6254.5|6257.8|6255|6256.8|6254|33
1614716850000|2021-03-02 20:27:30|6256.8|6254|6256.8|6254|6257.2|6254.4|6256.8|6254|1
1614716860000|2021-03-02 20:27:40|6257.2|6254.4|6255.8|6253|6257.2|6254.4|6255.3|6252.5|9
1614716870000|2021-03-02 20:27:50|6254.3|6251.5|6253.8|6251|6254.3|6251.5|6253.8|6251|22
1614716880000|2021-03-02 20:28:00|6254.2|6251.4|6256.8|6254|6256.8|6254|6254.2|6251.4|2
1614716890000|2021-03-02 20:28:10|6257.2|6254.4|6258.3|6255.5|6258.3|6255.5|6257.2|6254.4|1
1614716900000|2021-03-02 20:28:20|6257.8|6255|6256.8|6254|6258.2|6255.4|6256.8|6254|6
1614716910000|2021-03-02 20:28:30|6257.2|6254.4|6257.2|6254.4|6257.2|6254.4|6257.2|6254.4|0
1614716920000|2021-03-02 20:28:40|6257.8|6255|6256.3|6253.5|6258.2|6255.4|6255.3|6252.5|6
1614716930000|2021-03-02 20:28:50|6255.8|6253|6255.3|6252.5|6255.8|6253|6255.3|6252.5|17
1614716940000|2021-03-02 20:29:00|6254.8|6252|6254.8|6252|6255.3|6252.5|6254.8|6252|3
1614716950000|2021-03-02 20:29:10|6255.3|6252.5|6255.8|6253|6256.2|6253.4|6255.3|6252.5|5
1614716970000|2021-03-02 20:29:30|6254.8|6252|6255.2|6252.4|6255.2|6252.4|6254.8|6252|4
1614716980000|2021-03-02 20:29:40|6255.8|6253|6255.3|6252.5|6255.8|6253|6255.3|6252.5|110
1614716990000|2021-03-02 20:29:50|6255.8|6253|6255.3|6252.5|6255.8|6253|6254.8|6252|0
1614717000000|2021-03-02 20:30:00|6255.8|6253|6255.8|6253|6255.8|6253|6254.3|6251.5|3
1614717010000|2021-03-02 20:30:10|6255.3|6252.5|6255.8|6253|6255.8|6253|6254.8|6252|5
1614717020000|2021-03-02 20:30:20|6254.9|6252.1|6254.8|6252|6254.9|6252.1|6254.3|6251.5|2
1614717030000|2021-03-02 20:30:30|6254.3|6251.5|6254.3|6251.5|6254.8|6252|6253.9|6251.1|4
1614717040000|2021-03-02 20:30:40|6253.9|6251.1|6253.8|6251|6254.3|6251.5|6252.9|6250.1|3
1614717050000|2021-03-02 20:30:50|6252.9|6250.1|6252.3|6249.5|6252.9|6250.1|6251.9|6249.1|8
1614717060000|2021-03-02 20:31:00|6254|6251.2|6254.3|6251.5|6254.3|6251.5|6253.5|6250.7|8
1614717070000|2021-03-02 20:31:10|6254.8|6252|6254.3|6251.5|6254.8|6252|6254.3|6251.5|4
1614717080000|2021-03-02 20:31:20|6254.8|6252|6253.5|6250.7|6254.8|6252|6252.9|6250.1|34
1614717090000|2021-03-02 20:31:30|6253.3|6250.5|6252.9|6250.1|6254.3|6251.5|6252.9|6250.1|16
1614717100000|2021-03-02 20:31:40|6252.8|6250|6251.8|6249|6252.8|6250|6250.9|6248.1|15
1614717110000|2021-03-02 20:31:50|6251.9|6249.1|6252.4|6249.6|6252.9|6250.1|6251.9|6249.1|8
1614717120000|2021-03-02 20:32:00|6252.5|6249.7|6250.9|6248.1|6252.9|6250.1|6250.9|6248.1|16
1614717130000|2021-03-02 20:32:10|6251.3|6248.5|6251.3|6248.5|6251.3|6248.5|6251.3|6248.5|3
1614717140000|2021-03-02 20:32:20|6250.9|6248.1|6251.4|6248.6|6251.4|6248.6|6250.5|6247.7|6
1614717150000|2021-03-02 20:32:30|6250.9|6248.1|6249.9|6247.1|6251.3|6248.5|6249.9|6247.1|5
1614717160000|2021-03-02 20:32:40|6250.4|6247.6|6250.8|6248|6250.9|6248.1|6249.9|6247.1|5
1614717170000|2021-03-02 20:32:50|6251.3|6248.5|6249.9|6247.1|6251.9|6249.1|6249.9|6247.1|13
1614717180000|2021-03-02 20:33:00|6250.3|6247.5|6250.3|6247.5|6250.3|6247.5|6249.9|6247.1|6
1614717190000|2021-03-02 20:33:10|6249.9|6247.1|6250.3|6247.5|6250.3|6247.5|6249.5|6246.7|15
1614717200000|2021-03-02 20:33:20|6250.8|6248|6251.3|6248.5|6251.3|6248.5|6250.3|6247.5|8
1614717210000|2021-03-02 20:33:30|6250.9|6248.1|6250.5|6247.7|6251.4|6248.6|6250.5|6247.7|8
1614717220000|2021-03-02 20:33:40|6250.9|6248.1|6250.5|6247.7|6251.4|6248.6|6250.4|6247.6|6
1614717230000|2021-03-02 20:33:50|6250.9|6248.1|6250.5|6247.7|6250.9|6248.1|6250.5|6247.7|2
1614717240000|2021-03-02 20:34:00|6249.9|6247.1|6250.5|6247.7|6250.9|6248.1|6249.9|6247.1|19
1614717250000|2021-03-02 20:34:10|6250|6247.2|6249.5|6246.7|6250|6247.2|6249.5|6246.7|28
1614717260000|2021-03-02 20:34:20|6248.9|6246.1|6249|6246.2|6249.4|6246.6|6248.5|6245.7|8
1614717270000|2021-03-02 20:34:30|6248.9|6246.1|6248.5|6245.7|6248.9|6246.1|6247.9|6245.1|5
1614717280000|2021-03-02 20:34:40|6248.3|6245.5|6248.3|6245.5|6248.3|6245.5|6248.3|6245.5|28
1614717290000|2021-03-02 20:34:50|6248.4|6245.6|6247.9|6245.1|6248.8|6246|6247.9|6245.1|16
1614717300000|2021-03-02 20:35:00|6248.8|6246|6248.3|6245.5|6249.8|6247|6247.8|6245|174
1614717310000|2021-03-02 20:35:10|6247.8|6245|6246.8|6244|6248.2|6245.4|6245.8|6243|27
1614717320000|2021-03-02 20:35:20|6247.2|6244.4|6244.9|6242.1|6247.2|6244.4|6244.9|6242.1|5
1614717330000|2021-03-02 20:35:30|6245.3|6242.5|6246.3|6243.5|6246.8|6244|6245.3|6242.5|85
1614717340000|2021-03-02 20:35:40|6245.8|6243|6246.3|6243.5|6246.3|6243.5|6244.9|6242.1|5
1614717350000|2021-03-02 20:35:50|6246.8|6244|6246.8|6244|6246.8|6244|6246.7|6243.9|3
1614717360000|2021-03-02 20:36:00|6246.7|6243.9|6246.7|6243.9|6247.2|6244.4|6246.7|6243.9|12
1614717370000|2021-03-02 20:36:10|6247.2|6244.4|6246.7|6243.9|6247.2|6244.4|6246.7|6243.9|7
1614717380000|2021-03-02 20:36:20|6246.3|6243.5|6246.3|6243.5|6246.3|6243.5|6246.3|6243.5|7
1614717390000|2021-03-02 20:36:30|6246.2|6243.4|6246.7|6243.9|6246.7|6243.9|6246.2|6243.4|1
1614717420000|2021-03-02 20:37:00|||||||||4
1614717430000|2021-03-02 20:37:10|6247.1|6244.3|6246.7|6243.9|6247.1|6244.3|6246.2|6243.4|12
1614717440000|2021-03-02 20:37:20|||||||||5
1614717450000|2021-03-02 20:37:30|||||||||1
1614717470000|2021-03-02 20:37:50|6246.2|6243.4|6244.7|6241.9|6246.7|6243.9|6244.7|6241.9|26
1614717480000|2021-03-02 20:38:00|6244.2|6241.4|6245.7|6242.9|6245.7|6242.9|6244.2|6241.4|23
1614717490000|2021-03-02 20:38:10|6246.2|6243.4|6245.7|6242.9|6246.2|6243.4|6245.7|6242.9|31
1614717500000|2021-03-02 20:38:20|||||||||2
1614717510000|2021-03-02 20:38:30|6246.2|6243.4|6245.7|6242.9|6246.2|6243.4|6245.7|6242.9|8
1614717520000|2021-03-02 20:38:40|6245.2|6242.4|6245.7|6242.9|6245.7|6242.9|6244.8|6242|2
1614717530000|2021-03-02 20:38:50|||||||||6
1614717540000|2021-03-02 20:39:00|6245.8|6243|6245.8|6243|6245.8|6243|6245.8|6243|6
1614717550000|2021-03-02 20:39:10|6247.3|6244.5|6246.7|6243.9|6247.3|6244.5|6246.7|6243.9|6
1614717560000|2021-03-02 20:39:20|6246.2|6243.4|6246.7|6243.9|6246.7|6243.9|6245.7|6242.9|5
1614717570000|2021-03-02 20:39:30|6247.2|6244.4|6246.7|6243.9|6247.2|6244.4|6246.7|6243.9|0
1614717580000|2021-03-02 20:39:40|||||||||2
1614717600000|2021-03-02 20:40:00|6247.2|6244.4|6248.2|6245.4|6248.2|6245.4|6247.2|6244.4|10
1614717610000|2021-03-02 20:40:10|6248.7|6245.9|6248.7|6245.9|6249.7|6246.9|6248.7|6245.9|3
1614717620000|2021-03-02 20:40:20|6249.2|6246.4|6249.7|6246.9|6249.7|6246.9|6249.2|6246.4|0
1614717630000|2021-03-02 20:40:30|6250.2|6247.4|6249.7|6246.9|6250.2|6247.4|6248.7|6245.9|45
1614717640000|2021-03-02 20:40:40|6249.8|6247|6249.7|6246.9|6249.8|6247|6249.7|6246.9|10
1614717650000|2021-03-02 20:40:50|6249.3|6246.5|6249.7|6246.9|6249.7|6246.9|6249.3|6246.5|3
1614717660000|2021-03-02 20:41:00|||||||||1
1614717680000|2021-03-02 20:41:20|6249.9|6247.1|6250.7|6247.9|6250.7|6247.9|6249.9|6247.1|19
1614717700000|2021-03-02 20:41:40|6249.8|6247|6251.8|6249|6251.8|6249|6249.8|6247|18
1614717710000|2021-03-02 20:41:50|6251|6248.2|6249.9|6247.1|6251|6248.2|6249.9|6247.1|10
1614717720000|2021-03-02 20:42:00|6249.8|6247|6249.8|6247|6249.8|6247|6248.9|6246.1|4
1614717730000|2021-03-02 20:42:10|6250|6247.2|6251.3|6248.5|6251.7|6248.9|6249.8|6247|62
1614717740000|2021-03-02 20:42:20|6250.9|6248.1|6250.9|6248.1|6250.9|6248.1|6250.9|6248.1|0
1614717750000|2021-03-02 20:42:30|6250.7|6247.9|6249.9|6247.1|6250.7|6247.9|6249.8|6247|14
1614717760000|2021-03-02 20:42:40|6249.7|6246.9|6248.8|6246|6249.7|6246.9|6248.8|6246|5
1614717770000|2021-03-02 20:42:50|6248.3|6245.5|6248.7|6245.9|6248.7|6245.9|6248.3|6245.5|0
1614717780000|2021-03-02 20:43:00|6249.3|6246.5|6249.7|6246.9|6249.7|6246.9|6248.9|6246.1|2
1614717790000|2021-03-02 20:43:10|6248.8|6246|6248.3|6245.5|6248.8|6246|6248.3|6245.5|16
1614717800000|2021-03-02 20:43:20|6247.9|6245.1|6247.9|6245.1|6248.3|6245.5|6247.9|6245.1|4
1614717810000|2021-03-02 20:43:30|6248.3|6245.5|6248.9|6246.1|6248.9|6246.1|6247.9|6245.1|5
1614717820000|2021-03-02 20:43:40|6249.3|6246.5|6249.9|6247.1|6249.9|6247.1|6249.3|6246.5|2
1614717830000|2021-03-02 20:43:50|6248.9|6246.1|6249.3|6246.5|6249.3|6246.5|6248.9|6246.1|7
1614717840000|2021-03-02 20:44:00|6248.9|6246.1|6249.7|6246.9|6249.7|6246.9|6248.9|6246.1|0
1614717850000|2021-03-02 20:44:10|6249.9|6247.1|6249.9|6247.1|6249.9|6247.1|6249.9|6247.1|0
1614717860000|2021-03-02 20:44:20|6250.3|6247.5|6250.7|6247.9|6250.7|6247.9|6250.3|6247.5|2
1614717870000|2021-03-02 20:44:30|6251.3|6248.5|6251.3|6248.5|6251.7|6248.9|6250.9|6248.1|8
1614717880000|2021-03-02 20:44:40|6250.9|6248.1|6250.9|6248.1|6250.9|6248.1|6250.9|6248.1|0
1614717890000|2021-03-02 20:44:50|6251.4|6248.6|6251.4|6248.6|6251.4|6248.6|6251.4|6248.6|5
1614717900000|2021-03-02 20:45:00|6251.3|6248.5|6250.9|6248.1|6251.3|6248.5|6250.9|6248.1|4
1614717910000|2021-03-02 20:45:10|6251.3|6248.5|6251.3|6248.5|6251.3|6248.5|6250.9|6248.1|0
1614717920000|2021-03-02 20:45:20|6250.9|6248.1|6251.5|6248.7|6251.9|6249.1|6250.9|6248.1|3
1614717930000|2021-03-02 20:45:30|6251.4|6248.6|6251.9|6249.1|6251.9|6249.1|6251.4|6248.6|1
1614717940000|2021-03-02 20:45:40|6251.5|6248.7|6251.9|6249.1|6251.9|6249.1|6251.5|6248.7|0
1614717950000|2021-03-02 20:45:50|6251.1|6248.3|6250.9|6248.1|6251.1|6248.3|6249.9|6247.1|52
1614717960000|2021-03-02 20:46:00|6250.8|6248|6250.8|6248|6250.8|6248|6250.8|6248|1
1614717970000|2021-03-02 20:46:10|6250.9|6248.1|6253.7|6250.9|6253.7|6250.9|6250.9|6248.1|29
1614717980000|2021-03-02 20:46:20|6252.9|6250.1|6253.3|6250.5|6253.3|6250.5|6252.5|6249.7|7
1614717990000|2021-03-02 20:46:30|6253.7|6250.9|6254.2|6251.4|6254.2|6251.4|6253.3|6250.5|0
1614718000000|2021-03-02 20:46:40|6254.7|6251.9|6255.7|6252.9|6255.7|6252.9|6254.7|6251.9|6
1614718010000|2021-03-02 20:46:50|6256.9|6254.1|6256.9|6254.1|6256.9|6254.1|6256.9|6254.1|8
1614718020000|2021-03-02 20:47:00|6257.7|6254.9|6257.3|6254.5|6257.9|6255.1|6257.2|6254.4|13
1614718030000|2021-03-02 20:47:10|6257.8|6255|6257.3|6254.5|6257.9|6255.1|6257.3|6254.5|21
1614718040000|2021-03-02 20:47:20|6256.9|6254.1|6256.9|6254.1|6257.3|6254.5|6256.9|6254.1|5
1614718050000|2021-03-02 20:47:30|6257.7|6254.9|6256.9|6254.1|6257.9|6255.1|6256.9|6254.1|3
1614718060000|2021-03-02 20:47:40|6256.4|6253.6|6256.8|6254|6256.9|6254.1|6256.4|6253.6|11
1614718070000|2021-03-02 20:47:50|6256.9|6254.1|6255.3|6252.5|6256.9|6254.1|6255.3|6252.5|5
1614718080000|2021-03-02 20:48:00|6255.4|6252.6|6256.3|6253.5|6256.3|6253.5|6254.9|6252.1|4
1614718090000|2021-03-02 20:48:10|6255.9|6253.1|6256.3|6253.5|6256.3|6253.5|6255.9|6253.1|0
1614718100000|2021-03-02 20:48:20|6255.9|6253.1|6255.8|6253|6256.3|6253.5|6255.8|6253|2
1614718110000|2021-03-02 20:48:30|6256.2|6253.4|6254.7|6251.9|6256.2|6253.4|6254.3|6251.5|3
1614718120000|2021-03-02 20:48:40|6253.9|6251.1|6253.3|6250.5|6254.2|6251.4|6252.8|6250|7
1614718130000|2021-03-02 20:48:50|6251.3|6248.5|6251.3|6248.5|6251.3|6248.5|6249.3|6246.5|81
1614718140000|2021-03-02 20:49:00|6250.9|6248.1|6251.3|6248.5|6251.3|6248.5|6250.9|6248.1|0
1614718150000|2021-03-02 20:49:10|6251.7|6248.9|6251.9|6249.1|6252.3|6249.5|6251.7|6248.9|0
1614718160000|2021-03-02 20:49:20|6252.3|6249.5|6251.3|6248.5|6252.3|6249.5|6251|6248.2|45
1614718170000|2021-03-02 20:49:30|6252.1|6249.3|6252.3|6249.5|6252.3|6249.5|6251.7|6248.9|73
1614718180000|2021-03-02 20:49:40|6251.8|6249|6252.3|6249.5|6252.3|6249.5|6251.8|6249|0
1614718190000|2021-03-02 20:49:50|||||||||1
1614718200000|2021-03-02 20:50:00|6251.9|6249.1|6252.8|6250|6253.2|6250.4|6250.9|6248.1|5
1614718210000|2021-03-02 20:50:10|6252.4|6249.6|6253.3|6250.5|6253.3|6250.5|6252.3|6249.5|2
1614718220000|2021-03-02 20:50:20|6253.8|6251|6253.5|6250.7|6253.9|6251.1|6253.4|6250.6|1
1614718230000|2021-03-02 20:50:30|6253.4|6250.6|6252.5|6249.7|6253.4|6250.6|6252.5|6249.7|5
1614718240000|2021-03-02 20:50:40|6252|6249.2|6251.9|6249.1|6252|6249.2|6251|6248.2|9
1614718250000|2021-03-02 20:50:50|6251.8|6249|6251.9|6249.1|6252.3|6249.5|6251.8|6249|9
1614718260000|2021-03-02 20:51:00|6252.3|6249.5|6251.9|6249.1|6252.3|6249.5|6251.9|6249.1|35
1614718280000|2021-03-02 20:51:20|6251.5|6248.7|6250.9|6248.1|6251.5|6248.7|6250.9|6248.1|2
1614718300000|2021-03-02 20:51:40|||||||||1
1614718320000|2021-03-02 20:52:00|||||||||3
1614718330000|2021-03-02 20:52:10|6251.8|6249|6251.9|6249.1|6251.9|6249.1|6251.8|6249|35
1614718350000|2021-03-02 20:52:30|6251|6248.2|6251.9|6249.1|6251.9|6249.1|6251|6248.2|5
1614718360000|2021-03-02 20:52:40|6251.5|6248.7|6251.9|6249.1|6251.9|6249.1|6251.5|6248.7|0
1614718370000|2021-03-02 20:52:50|6251.5|6248.7|6251.5|6248.7|6251.9|6249.1|6251.5|6248.7|1
1614718380000|2021-03-02 20:53:00|6250.9|6248.1|6251.4|6248.6|6251.4|6248.6|6250.9|6248.1|7
1614718390000|2021-03-02 20:53:10|6251|6248.2|6250.8|6248|6251.4|6248.6|6250.8|6248|17
1614718400000|2021-03-02 20:53:20|6251.3|6248.5|6251.3|6248.5|6251.3|6248.5|6251.3|6248.5|0
1614718410000|2021-03-02 20:53:30|6251.4|6248.6|6250.4|6247.6|6251.4|6248.6|6250.4|6247.6|0
1614718420000|2021-03-02 20:53:40|6250.8|6248|6250.3|6247.5|6250.9|6248.1|6249|6246.2|48
1614718430000|2021-03-02 20:53:50|6249.9|6247.1|6249.3|6246.5|6249.9|6247.1|6248.9|6246.1|1
1614718440000|2021-03-02 20:54:00|6249.7|6246.9|6249.7|6246.9|6249.7|6246.9|6249.7|6246.9|2
1614718450000|2021-03-02 20:54:10|6249.9|6247.1|6250.7|6247.9|6250.7|6247.9|6249.9|6247.1|2
1614718460000|2021-03-02 20:54:20|6249.9|6247.1|6249.4|6246.6|6249.9|6247.1|6249.4|6246.6|5
1614718470000|2021-03-02 20:54:30|6248.9|6246.1|6249.3|6246.5|6249.3|6246.5|6248.9|6246.1|0
1614718480000|2021-03-02 20:54:40|||||||||1
1614718500000|2021-03-02 20:55:00|6249.7|6246.9|6249.9|6247.1|6250.3|6247.5|6249.7|6246.9|3
1614718510000|2021-03-02 20:55:10|6249.8|6247|6249.8|6247|6249.8|6247|6249.8|6247|0
1614718520000|2021-03-02 20:55:20|6249.9|6247.1|6248.9|6246.1|6249.9|6247.1|6248.9|6246.1|13
1614718530000|2021-03-02 20:55:30|6248.7|6245.9|6249.4|6246.6|6249.4|6246.6|6247.9|6245.1|9
1614718540000|2021-03-02 20:55:40|6249.3|6246.5|6250.7|6247.9|6250.7|6247.9|6249.3|6246.5|7
1614718560000|2021-03-02 20:56:00|6250.9|6248.1|6250.9|6248.1|6250.9|6248.1|6250.9|6248.1|0
1614718570000|2021-03-02 20:56:10|||||||||1
1614718590000|2021-03-02 20:56:30|6250.5|6247.7|6249.5|6246.7|6250.5|6247.7|6249.5|6246.7|4
1614718600000|2021-03-02 20:56:40|6249.9|6247.1|6249.9|6247.1|6249.9|6247.1|6249.5|6246.7|0
1614718620000|2021-03-02 20:57:00|6249.5|6246.7|6249.5|6246.7|6249.5|6246.7|6249.5|6246.7|1
1614718630000|2021-03-02 20:57:10|6249|6246.2|6249.4|6246.6|6249.4|6246.6|6249|6246.2|0
1614718640000|2021-03-02 20:57:20|6249.8|6247|6248.9|6246.1|6249.9|6247.1|6248.9|6246.1|98
1614718650000|2021-03-02 20:57:30|6248.4|6245.6|6247.9|6245.1|6248.4|6245.6|6246.9|6244.1|23
1614718660000|2021-03-02 20:57:40|6247.8|6245|6244.9|6242.1|6247.8|6245|6244.9|6242.1|21
1614718670000|2021-03-02 20:57:50|6243|6240.2|6243.5|6240.7|6243.9|6241.1|6243|6240.2|207
1614718680000|2021-03-02 20:58:00|6243.9|6241.1|6244.9|6242.1|6245.9|6243.1|6243.5|6240.7|115
1614718690000|2021-03-02 20:58:10|6244.8|6242|6244.3|6241.5|6244.8|6242|6243.9|6241.1|5
1614718700000|2021-03-02 20:58:20|6244.4|6241.6|6243.5|6240.7|6244.4|6241.6|6243.5|6240.7|6
1614718710000|2021-03-02 20:58:30|6243|6240.2|6240.7|6237.9|6243|6240.2|6240.7|6237.9|137
1614718720000|2021-03-02 20:58:40|6241|6238.2|6241.8|6239|6241.8|6239|6241|6238.2|28
1614718730000|2021-03-02 20:58:50|6241.9|6239.1|6241.9|6239.1|6241.9|6239.1|6241.9|6239.1|8
1614718740000|2021-03-02 20:59:00|6242.1|6239.3|6243|6240.2|6243|6240.2|6240.9|6238.1|95
1614718750000|2021-03-02 20:59:10|6243.5|6240.7|6246.9|6244.1|6247.4|6244.6|6243.5|6240.7|7
1614718760000|2021-03-02 20:59:20|6246.5|6243.7|6245.4|6242.6|6246.5|6243.7|6244.5|6241.7|11
1614718780000|2021-03-02 20:59:40|6246.3|6243.5|6246.4|6243.6|6246.4|6243.6|6246.3|6243.5|3
1614718790000|2021-03-02 20:59:50|6245.9|6243.1|6241.8|6239|6246.4|6243.6|6241|6238.2|11
1614718800000|2021-03-02 21:00:00|6242.6|6239.8|6246|6243.2|6246.2|6243.4|6242.6|6239.8|29
1614718810000|2021-03-02 21:00:10|6246.3|6243.5|6245.9|6243.1|6246.4|6243.6|6245.9|6243.1|1
1614718820000|2021-03-02 21:00:20|6246.3|6243.5|6245.5|6242.7|6246.4|6243.6|6245.5|6242.7|2
1614718830000|2021-03-02 21:00:30|6245.4|6242.6|6245.3|6242.5|6245.5|6242.7|6244.9|6242.1|9
1614718840000|2021-03-02 21:00:40|6245.4|6242.6|6246.8|6244|6246.8|6244|6245.3|6242.5|4
1614718850000|2021-03-02 21:00:50|6247.8|6245|6249.3|6246.5|6249.4|6246.6|6247.8|6245|5
1614718860000|2021-03-02 21:01:00|6249.4|6246.6|6249.4|6246.6|6249.4|6246.6|6248.9|6246.1|1
1614718870000|2021-03-02 21:01:10|6248.5|6245.7|6249.4|6246.6|6249.4|6246.6|6248.4|6245.6|2
1614718880000|2021-03-02 21:01:20|6249.8|6247|6248.5|6245.7|6249.8|6247|6248.5|6245.7|6
1614718890000|2021-03-02 21:01:30|6248.4|6245.6|6249.5|6246.7|6249.5|6246.7|6248.4|6245.5|2
1614718900000|2021-03-02 21:01:40|6247.5|6244.7|6246.5|6243.7|6247.9|6245.1|6246|6243.2|38
1614718910000|2021-03-02 21:01:50|6247.4|6244.6|6247.4|6244.6|6247.4|6244.6|6247.4|6244.6|4
1614718920000|2021-03-02 21:02:00|6247.5|6244.7|6248.9|6246.1|6249.5|6246.7|6247.5|6244.7|9
1614718930000|2021-03-02 21:02:10|6248.5|6245.7|6249.4|6246.6|6249.9|6247.1|6248.5|6245.6|13
1614718960000|2021-03-02 21:02:40|6247|6244.2|6246.5|6243.7|6247|6244.2|6246.5|6243.7|5
1614718970000|2021-03-02 21:02:50|6245.4|6242.6|6246.5|6243.7|6246.5|6243.7|6245.4|6242.6|11
1614718980000|2021-03-02 21:03:00|6246.9|6244.1|6247.4|6244.6|6247.4|6244.6|6246.9|6244.1|10
1614718990000|2021-03-02 21:03:10|6248.2|6245.4|6248.4|6245.6|6248.4|6245.6|6248.2|6245.4|0
1614719000000|2021-03-02 21:03:20|6249.5|6245.5|6249.5|6245.5|6249.5|6245.5|6249.5|6245.5|0
1614719010000|2021-03-02 21:03:30|6249.6|6245.6|6249.4|6246.6|6249.6|6246.6|6249.4|6245.6|0
1614719020000|2021-03-02 21:03:40|6249.5|6245.5|6249.5|6245.5|6249.5|6245.5|6249.5|6245.5|0
1614719030000|2021-03-02 21:03:50|6248.5|6245.7|6247.8|6245|6248.5|6245.7|6247.8|6245|1
1614719040000|2021-03-02 21:04:00|6247.4|6244.6|6247.8|6245|6248.2|6245.4|6246.9|6244.1|6
1614719050000|2021-03-02 21:04:10|6247.4|6244.6|6247.4|6244.6|6247.8|6245|6247.4|6244.6|0
1614719060000|2021-03-02 21:04:20|6247.8|6245|6247.8|6245|6247.8|6245|6247.8|6245|0
1614719080000|2021-03-02 21:04:40|6253.8|6243.8|6250.4|6247.6|6253.8|6247.6|6250.2|6243.8|8
1614719090000|2021-03-02 21:04:50|6250.8|6248|6250.8|6248|6250.8|6248|6250.8|6248|0
1614719100000|2021-03-02 21:05:00|6250.4|6247.6|6252.3|6249.5|6252.3|6249.5|6250.4|6247.6|2
1614719110000|2021-03-02 21:05:10|6252.4|6249.6|6252.4|6249.6|6252.4|6249.6|6252.4|6249.6|0
1614719130000|2021-03-02 21:05:30|6253.3|6250.5|6252.5|6249.7|6253.9|6251.1|6252.4|6249.4|6
1614719140000|2021-03-02 21:05:40|6252.3|6249.5|6252.3|6249.5|6252.3|6249.5|6252.3|6249.5|0
1614719150000|2021-03-02 21:05:50|6251.9|6249.1|6250.5|6247.7|6251.9|6249.1|6250.5|6247.7|1
1614719160000|2021-03-02 21:06:00|6250.4|6247.6|6250.3|6247.5|6250.4|6247.6|6249.9|6247.1|9
1614719170000|2021-03-02 21:06:10|6250.4|6247.6|6249.9|6247.1|6250.4|6247.6|6249.9|6247.1|0
1614719190000|2021-03-02 21:06:30|6251.8|6249|6251.8|6249|6251.8|6249|6251.8|6249|10
1614719200000|2021-03-02 21:06:40|6252.2|6249.4|6251.3|6248.5|6253.3|6250.5|6250.4|6247.6|2
1614719210000|2021-03-02 21:06:50|6251.8|6249|6250.9|6248.1|6251.8|6249|6250.9|6248.1|0
1614719220000|2021-03-02 21:07:00|6250.8|6248|6251.3|6248.5|6251.3|6248.5|6250.4|6247.6|0
1614719240000|2021-03-02 21:07:20|6250.8|6248|6250.8|6248|6250.8|6248|6250.8|6248|0
1614719250000|2021-03-02 21:07:30|6251.3|6248.5|6252.3|6249.5|6252.3|6249.5|6251.3|6248.5|0
1614719260000|2021-03-02 21:07:40|6253.5|6250.5|6252.3|6249.5|6253.5|6250.5|6252.3|6249.5|0
1614719270000|2021-03-02 21:07:50|6251.8|6249|6251.8|6249|6251.8|6249|6251.8|6249|0
1614719280000|2021-03-02 21:08:00|6252.2|6249.4|6252.2|6249.4|6252.8|6250|6252.2|6249.4|0
1614719290000|2021-03-02 21:08:10|6253.1|6250.3|6253.2|6250.4|6253.8|6251|6252.8|6250|1
1614719300000|2021-03-02 21:08:20|6253.7|6250.9|6253.4|6250.6|6253.8|6251|6253.4|6250.6|0
1614719310000|2021-03-02 21:08:30|6253.3|6250.5|6254.2|6251.4|6254.2|6251.4|6253.3|6250.5|0
1614719320000|2021-03-02 21:08:40|6255.1|6252.3|6253.4|6250.6|6255.2|6252.4|6253.4|6250.6|6
1614719330000|2021-03-02 21:08:50|6253.3|6250.5|6252.8|6250|6253.8|6251|6252.8|6250|5
1614719340000|2021-03-02 21:09:00|6253.2|6250.4|6253.7|6250.9|6254.2|6251.4|6252.8|6250|1
1614719350000|2021-03-02 21:09:10|6254.2|6251.4|6254.2|6251.4|6254.2|6251.4|6254.2|6251.4|0
1614719360000|2021-03-02 21:09:20|6253.7|6250.9|6253.7|6250.9|6253.7|6250.9|6253.7|6250.9|2
1614719370000|2021-03-02 21:09:30|6254.2|6251.4|6253.2|6250.4|6254.2|6251.4|6253.2|6250.4|0
1614719380000|2021-03-02 21:09:40|6253.3|6250.5|6253.3|6250.5|6253.7|6250.9|6253.3|6250.5|1
1614719390000|2021-03-02 21:09:50|6252.9|6250.1|6252.4|6249.6|6253.3|6250.5|6252.4|6249.6|19
1614719400000|2021-03-02 21:10:00|6252.3|6249.5|6252.2|6249.4|6252.3|6249.5|6251.8|6249|24
1614719410000|2021-03-02 21:10:10|6251.8|6249|6251.4|6248.6|6251.8|6249|6251.4|6248.6|5
1614719420000|2021-03-02 21:10:20|||||||||2
1614719440000|2021-03-02 21:10:40|||||||||1
1614719450000|2021-03-02 21:10:50|||||||||2
1614719460000|2021-03-02 21:11:00|||||||||2
1614719470000|2021-03-02 21:11:10|6251|6248.2|6250.4|6247.6|6251|6248.2|6250.3|6247.5|44
1614719480000|2021-03-02 21:11:20|6250.3|6247.5|6250.8|6248|6251.2|6248.4|6250.3|6247.5|3
1614719490000|2021-03-02 21:11:30|6250.4|6247.6|6251.2|6248.4|6251.2|6248.4|6250.4|6247.6|15
1614719500000|2021-03-02 21:11:40|6251.6|6248.8|6251.9|6249.1|6253.4|6249.7|6251.6|6248.8|51
1614719510000|2021-03-02 21:11:50|6252.5|6249.7|6251.9|6249.1|6252.5|6249.7|6251.9|6249.1|1
1614719520000|2021-03-02 21:12:00|6252.3|6249.5|6252.3|6249.5|6252.4|6249.6|6251.8|6249|40
1614719530000|2021-03-02 21:12:10|6252.4|6249.6|6252.3|6249.5|6252.7|6249.9|6252.3|6249.5|13
1614719540000|2021-03-02 21:12:20|6253.4|6249.4|6253.2|6250.4|6253.4|6250.4|6252.4|6249.4|0
1614719550000|2021-03-02 21:12:30|6253.8|6251|6253.2|6250.4|6253.8|6251|6252.8|6250|1
1614719560000|2021-03-02 21:12:40|6252.8|6250|6252.8|6250|6252.8|6250|6252.8|6250|2
1614719570000|2021-03-02 21:12:50|6253.2|6250.4|6252.8|6250|6253.2|6250.4|6252.8|6250|0
1614719580000|2021-03-02 21:13:00|6252.4|6249.6|6252.4|6249.6|6252.4|6249.6|6252.4|6249.6|3
1614719600000|2021-03-02 21:13:20|6253.2|6250.4|6253.2|6250.4|6253.2|6250.4|6252.8|6250|9
1614719620000|2021-03-02 21:13:40|6252|6249.2|6251.5|6248.7|6252.3|6249.5|6251.5|6248.7|6
1614719630000|2021-03-02 21:13:50|6250.6|6247.8|6251.9|6249.1|6251.9|6249.1|6250.5|6247.7|2
1614719640000|2021-03-02 21:14:00|6252.3|6249.5|6251.9|6249.1|6252.3|6249.5|6251.9|6249.1|0
1614719650000|2021-03-02 21:14:10|6252.4|6249.6|6252.4|6249.6|6252.4|6249.6|6252.4|6249.6|2
1614719660000|2021-03-02 21:14:20|||||||||2
1614719670000|2021-03-02 21:14:30|6252.8|6250|6252.8|6250|6252.8|6250|6252.8|6250|6
1614719680000|2021-03-02 21:14:40|6253.6|6250.8|6252.9|6250.1|6254.2|6251.4|6252.9|6250.1|14
1614719690000|2021-03-02 21:14:50|6252.8|6250|6252.4|6249.6|6252.8|6250|6252.4|6249.6|5
1614719700000|2021-03-02 21:15:00|6252.8|6250|6251.9|6249.1|6252.8|6250|6251.9|6249.1|2
1614719710000|2021-03-02 21:15:10|6251.5|6248.7|6251.5|6248.7|6251.5|6248.7|6251.5|6248.7|1
1614719720000|2021-03-02 21:15:20|6251.9|6249.1|6252.4|6249.6|6252.4|6249.6|6251.9|6249.1|2
1614719730000|2021-03-02 21:15:30|6251.9|6249.1|6251.9|6249.1|6251.9|6249.1|6251.9|6249.1|0
1614719740000|2021-03-02 21:15:40|6251|6248.2|6251|6248.2|6251.4|6248.6|6251|6248.2|3
1614719750000|2021-03-02 21:15:50|6251.4|6248.6|6251|6248.2|6251.4|6248.6|6251|6248.2|1
1614719760000|2021-03-02 21:16:00|6251.8|6249|6251.5|6248.7|6251.9|6249.1|6251.5|6248.7|5
1614719770000|2021-03-02 21:16:10|6250.5|6247.7|6251.9|6249.1|6251.9|6249.1|6249|6246.2|88
1614719780000|2021-03-02 21:16:20|6251.8|6249|6250.4|6247.6|6251.8|6249|6250|6247.2|2
1614719790000|2021-03-02 21:16:30|6251.6|6248.8|6252.8|6250|6253.2|6250.4|6251.6|6248.8|43
1614719800000|2021-03-02 21:16:40|6253.3|6250.5|6253.3|6250.5|6253.3|6250.5|6253.3|6250.5|0
1614719810000|2021-03-02 21:16:50|||||||||2
1614719830000|2021-03-02 21:17:10|||||||||1
1614719840000|2021-03-02 21:17:20|||||||||2
1614719850000|2021-03-02 21:17:30|||||||||1
1614719870000|2021-03-02 21:17:50|||||||||3
1614719890000|2021-03-02 21:18:10|6253.4|6250.6|6253.3|6250.5|6253.4|6250.6|6253.3|6250.5|6
1614719900000|2021-03-02 21:18:20|6254.4|6251.6|6254.9|6252.1|6254.9|6252.1|6254.4|6251.6|4
1614719910000|2021-03-02 21:18:30|6254|6251.2|6254.5|6251.7|6254.5|6251.7|6254|6251.2|3
1614719920000|2021-03-02 21:18:40|6253.8|6251|6253.3|6250.5|6253.8|6251|6252.9|6250.1|2
1614719930000|2021-03-02 21:18:50|6253.7|6250.9|6253.3|6250.5|6253.8|6251|6253.3|6250.5|1
1614719940000|2021-03-02 21:19:00|6253.2|6250.4|6252.8|6250|6253.2|6250.4|6252.8|6250|0
1614719950000|2021-03-02 21:19:10|6252.9|6250.1|6253.2|6250.4|6253.3|6250.5|6252.9|6250.1|2
1614719960000|2021-03-02 21:19:20|||||||||1
1614719970000|2021-03-02 21:19:30|||||||||1
1614719980000|2021-03-02 21:19:40|6252.8|6250|6253.2|6250.4|6253.2|6250.4|6252.8|6250|6
1614719990000|2021-03-02 21:19:50|||||||||2
1614720000000|2021-03-02 21:20:00|6252.8|6250|6252.8|6250|6252.8|6250|6252.8|6250|0
1614720020000|2021-03-02 21:20:20|6253.2|6250.4|6252.4|6249.6|6253.2|6250.4|6251.9|6249.1|4
1614720030000|2021-03-02 21:20:30|6252.2|6249.4|6251.9|6249.1|6252.2|6249.4|6251.8|6249|2
1614720040000|2021-03-02 21:20:40|||||||||9
1614720060000|2021-03-02 21:21:00|||||||||1
1614720070000|2021-03-02 21:21:10|6251.8|6249|6252.4|6249.6|6252.4|6249.6|6251.8|6249|13
1614720080000|2021-03-02 21:21:20|||||||||1
1614720090000|2021-03-02 21:21:30|6252.5|6249.7|6252.5|6249.7|6252.5|6249.7|6252.5|6249.7|1
1614720120000|2021-03-02 21:22:00|6253.3|6250.5|6253.3|6250.5|6253.3|6250.5|6253.3|6250.5|0
1614720130000|2021-03-02 21:22:10|6253.8|6251|6252.5|6249.7|6253.8|6251|6252.5|6249.7|1
1614720150000|2021-03-02 21:22:30|6252|6249.2|6252.5|6249.7|6252.5|6249.7|6252|6249.2|8
1614720160000|2021-03-02 21:22:40|6252.9|6250.1|6252.9|6250.1|6252.9|6250.1|6252.9|6250.1|0
1614720180000|2021-03-02 21:23:00|6252.5|6249.7|6252|6249.2|6252.5|6249.7|6252|6249.2|3
1614720190000|2021-03-02 21:23:10|6251.9|6249.1|6251.9|6249.1|6251.9|6249.1|6251.9|6249.1|18
1614720210000|2021-03-02 21:23:30|6249.9|6247.1|6249.5|6246.7|6249.9|6247.1|6249.1|6246.3|6
1614720220000|2021-03-02 21:23:40|6248.5|6245.7|6247.4|6244.6|6248.5|6245.7|6247.4|6244.6|0
1614720230000|2021-03-02 21:23:50|6247.8|6245|6247.8|6245|6247.8|6245|6247.4|6244.6|1
1614720240000|2021-03-02 21:24:00|6247.4|6244.6|6248.8|6246|6249.3|6246.5|6247.4|6244.6|3
1614720250000|2021-03-02 21:24:10|6248.4|6245.6|6248.7|6245.9|6248.7|6245.9|6248.3|6245.5|0
1614720260000|2021-03-02 21:24:20|6248.4|6245.6|6248.7|6245.9|6248.7|6245.9|6247.4|6244.6|2
1614720270000|2021-03-02 21:24:30|6248.8|6246|6247.8|6245|6248.8|6246|6247.8|6245|2
1614720280000|2021-03-02 21:24:40|6247.9|6245.1|6247.9|6245.1|6247.9|6245.1|6247.9|6245.1|7
1614720290000|2021-03-02 21:24:50|6249.2|6246.4|6249.2|6246.4|6249.2|6246.4|6249.2|6246.4|7
1614720300000|2021-03-02 21:25:00|6248.8|6246|6247.8|6245|6248.8|6246|6247.8|6245|17
1614720310000|2021-03-02 21:25:10|6248.8|6246|6248.8|6246|6248.8|6246|6248.8|6246|6
1614720320000|2021-03-02 21:25:20|6250.2|6247.4|6251.3|6248.5|6251.3|6248.5|6250.2|6247.4|19
1614720340000|2021-03-02 21:25:40|6251.4|6248.6|6251.4|6248.6|6251.4|6248.6|6251.4|6248.6|1
1614720350000|2021-03-02 21:25:50|||||||||4
1614720360000|2021-03-02 21:26:00|6251.3|6248.5|6251.3|6248.5|6251.4|6248.6|6251.3|6248.5|36
1614720370000|2021-03-02 21:26:10|6251.2|6248.4|6251.3|6248.5|6251.3|6248.5|6251.2|6248.4|4
1614720380000|2021-03-02 21:26:20|6250.8|6248|6249.9|6247.1|6250.8|6248|6249.9|6247.1|2
1614720390000|2021-03-02 21:26:30|6249.7|6246.9|6248.9|6246.1|6249.7|6246.9|6248.5|6245.7|22
1614720400000|2021-03-02 21:26:40|6248.5|6245.7|6248.9|6246.1|6248.9|6246.1|6248.5|6245.7|1
1614720410000|2021-03-02 21:26:50|6248.5|6245.7|6248.4|6245.6|6248.9|6246.1|6248|6245.2|12
1614720420000|2021-03-02 21:27:00|6248.3|6245.5|6248.8|6246|6250.2|6246.4|6248.3|6245.5|2
1614720430000|2021-03-02 21:27:10|6249.7|6246.9|6248.8|6246|6249.8|6247|6248.8|6246|1
1614720440000|2021-03-02 21:27:20|6248.4|6245.6|6248.8|6246|6248.8|6246|6248.4|6245.6|0
1614720450000|2021-03-02 21:27:30|6248.9|6246.1|6248.9|6246.1|6248.9|6246.1|6248.9|6246.1|2
1614720460000|2021-03-02 21:27:40|6251.3|6248.5|6251.3|6248.5|6251.4|6248.6|6250.9|6248.1|4
1614720470000|2021-03-02 21:27:50|6251.7|6248.9|6251.3|6248.5|6251.9|6249.1|6251.3|6248.5|0
1614720480000|2021-03-02 21:28:00|6251.4|6248.6|6252.1|6242.1|6252.1|6248.6|6248.6|6242|35
1614720490000|2021-03-02 21:28:10|||||||||11
1614720500000|2021-03-02 21:28:20|||||||||1
1614720510000|2021-03-02 21:28:30|6247.6|6244.8|6246.5|6243.7|6247.6|6244.8|6246.5|6243.7|15
1614720530000|2021-03-02 21:28:50|6251.6|6241.6|6249.6|6245.6|6252.1|6245.6|6249.5|6241.6|1
1614720540000|2021-03-02 21:29:00|6248.6|6245.8|6247.5|6244.7|6249.6|6245.8|6247.5|6244.7|19
1614720550000|2021-03-02 21:29:10|6247.9|6245.1|6247.8|6245|6247.9|6245.1|6247.4|6244.6|8
1614720560000|2021-03-02 21:29:20|6248.2|6245.4|6247|6244.2|6248.8|6246|6247|6244.2|17
1614720570000|2021-03-02 21:29:30|6248.4|6244.4|6253.4|6249.4|6254.4|6250.4|6247.5|6244.4|98
1614720580000|2021-03-02 21:29:40|6253.3|6249.3|6251.3|6247.3|6253.3|6249.3|6251.3|6247.3|7
1614720590000|2021-03-02 21:29:50|6254.7|6244.7|6254.7|6244.7|6254.7|6244.7|6254.7|6244.7|0
1614720600000|2021-03-02 21:30:00|6253.9|6243.9|6248.5|6238.5|6254.7|6245.4|6238.5|6235.7|123
1614720610000|2021-03-02 21:30:10|6247.4|6237.4|6244.8|6234.8|6248.4|6241.3|6239.6|6233.6|157
1614720620000|2021-03-02 21:30:20|6245.2|6235.2|6250.8|6240.8|6250.8|6243.4|6243.3|6234.8|11
1614720630000|2021-03-02 21:30:30|6247.4|6243.4|6256.7|6246.7|6257.9|6250.4|6246.9|6239.9|65
1614720640000|2021-03-02 21:30:40|6253.3|6249.3|6249.3|6246.5|6253.4|6249.5|6249.3|6242.9|5
1614720650000|2021-03-02 21:30:50|6249.5|6246.7|6259.3|6249.3|6259.4|6251.5|6249.5|6243.9|4
1614720660000|2021-03-02 21:31:00|6258.9|6248.9|6253.4|6249.4|6259.8|6253.3|6253.4|6245.6|9
1614720670000|2021-03-02 21:31:10|6257.7|6247.7|6257.3|6253.3|6258.9|6253.3|6255.1|6247.7|6
1614720680000|2021-03-02 21:31:20|6258.9|6248.9|6256.4|6252.4|6258.9|6253|6254.4|6247.9|7
1614720690000|2021-03-02 21:31:30|6259.8|6249.8|6256.4|6252.4|6259.8|6252.4|6256.4|6249.8|2
1614720700000|2021-03-02 21:31:40|6259.8|6249.8|6258.3|6254.3|6259.8|6254.5|6256.9|6249.8|11
1614720710000|2021-03-02 21:31:50|6261.6|6251.6|6257.5|6253.5|6261.6|6254.5|6257.3|6250.9|17
1614720720000|2021-03-02 21:32:00|6257.4|6253.4|6258.4|6248.4|6259.7|6254.3|6256.3|6248.4|10
1614720730000|2021-03-02 21:32:10|6258.8|6248.8|6253.3|6250.5|6258.8|6250.9|6253.3|6247.5|15
1614720740000|2021-03-02 21:32:20|6253|6250.2|6249.3|6246.5|6253|6250.2|6248.3|6245.5|13
1614720750000|2021-03-02 21:32:30|6249.2|6246.4|6250.2|6247.4|6250.4|6247.4|6247.7|6244.9|15
1614720760000|2021-03-02 21:32:40|6250.4|6246.4|6250.2|6247.4|6250.9|6247.4|6249.3|6246.4|4
1614720770000|2021-03-02 21:32:50|6250.4|6246.4|6251.2|6248.4|6251.2|6248.4|6250.2|6246.4|10
1614720780000|2021-03-02 21:33:00|6251.4|6248.6|6251|6248.2|6251.4|6248.6|6251|6248.2|21
1614720790000|2021-03-02 21:33:10|6250.4|6247.6|6254.3|6251.5|6254.3|6251.5|6250.4|6247.6|22
1614720800000|2021-03-02 21:33:20|6254.4|6251.6|6254.4|6251.6|6254.8|6252|6254.4|6251.6|3
1614720810000|2021-03-02 21:33:30|6254.2|6251.4|6253.2|6250.4|6254.2|6251.4|6252.3|6249.5|10
1614720820000|2021-03-02 21:33:40|6253.6|6250.8|6253.7|6250.9|6253.7|6250.9|6253.6|6250.8|0
1614720830000|2021-03-02 21:33:50|6253.2|6250.4|6256.7|6253.9|6258.2|6255.4|6253.2|6250.4|36
1614720840000|2021-03-02 21:34:00|6256.3|6253.5|6256.7|6253.9|6256.7|6253.9|6254.2|6251.4|16
1614720850000|2021-03-02 21:34:10|6257.2|6254.4|6257.2|6254.4|6257.2|6254.4|6257.2|6254.4|3
1614720860000|2021-03-02 21:34:20|6256.8|6254|6254.2|6251.4|6256.8|6254|6253.2|6250.2|32
1614720870000|2021-03-02 21:34:30|6254.4|6250.4|6254.7|6251.9|6254.7|6251.9|6253.7|6250.4|2
1614720880000|2021-03-02 21:34:40|6255.1|6252.3|6255.2|6252.4|6255.6|6252.8|6255.1|6252.3|19
1614720890000|2021-03-02 21:34:50|6255.1|6252.3|6255.6|6252.8|6255.6|6252.8|6255.1|6252.3|1
1614720900000|2021-03-02 21:35:00|6255.2|6252.4|6249.4|6246.6|6255.6|6252.8|6249.4|6246.6|44
1614720910000|2021-03-02 21:35:10|6249.3|6245.3|6246.2|6243.4|6249.3|6245.3|6245.7|6242.9|19
1614720920000|2021-03-02 21:35:20|6246.3|6242.3|6245.1|6242.3|6247.2|6244.4|6244.7|6241.9|13
1614720930000|2021-03-02 21:35:30|6245.2|6242.4|6242.7|6239.9|6245.2|6242.4|6242.2|6239.4|73
1614720940000|2021-03-02 21:35:40|6240.3|6237.5|6242.2|6239.4|6242.2|6239.4|6240.2|6237.4|17
1614720950000|2021-03-02 21:35:50|6241.4|6238.6|6241.4|6238.6|6241.4|6238.6|6241.4|6238.6|4
1614720960000|2021-03-02 21:36:00|6241.2|6238.4|6242.2|6238.2|6243.2|6240.4|6241.2|6237.3|3
1614720970000|2021-03-02 21:36:10|6241.2|6238.4|6238.2|6235.4|6241.2|6238.4|6238.2|6235.4|87
1614720980000|2021-03-02 21:36:20|6239.2|6236.4|6240.2|6237.4|6241.3|6237.4|6238.2|6235.2|11
1614721000000|2021-03-02 21:36:40|6241.7|6238.9|6243.1|6240.3|6243.1|6240.3|6241.7|6238.9|15
1614721010000|2021-03-02 21:36:50|6242.7|6239.9|6242.2|6239.4|6243.1|6240.3|6242.2|6239.4|4
1614721020000|2021-03-02 21:37:00|6242.6|6239.8|6242.3|6239.5|6242.7|6239.9|6242.3|6239.5|3
1614721030000|2021-03-02 21:37:10|6242.2|6239.4|6242.2|6239.4|6242.2|6239.4|6242.2|6239.4|2
1614721040000|2021-03-02 21:37:20|||||||||1
1614721050000|2021-03-02 21:37:30|6243.3|6239.3|6241.3|6237.3|6243.3|6240.4|6241.3|6237.3|29
1614721060000|2021-03-02 21:37:40|6239.7|6236.9|6239.7|6236.9|6239.7|6236.9|6239.7|6236.9|4
1614721070000|2021-03-02 21:37:50|6241.3|6237.3|6240.2|6237.4|6241.3|6237.4|6240.2|6237.3|8
1614721080000|2021-03-02 21:38:00|6241.1|6238.3|6243.2|6240.4|6243.2|6240.4|6240.3|6236.9|16
1614721090000|2021-03-02 21:38:10|6242.2|6239.2|6243.2|6240.4|6243.2|6240.4|6242.2|6239.2|11
1614721100000|2021-03-02 21:38:20|6243.7|6240.9|6244.3|6240.3|6244.3|6240.9|6243.7|6240.3|3
1614721110000|2021-03-02 21:38:30|6242.8|6240|6242.2|6239.4|6243.2|6240.4|6242.2|6239.4|4
1614721120000|2021-03-02 21:38:40|6243|6240.2|6243.2|6240.4|6244.2|6240.4|6243|6240.2|2
1614721130000|2021-03-02 21:38:50|6243.6|6240.8|6244.1|6241.3|6244.1|6241.3|6243.6|6240.8|2
1614721140000|2021-03-02 21:39:00|6243.3|6240.5|6245|6242.2|6245.3|6242.3|6243.3|6240.5|10
1614721150000|2021-03-02 21:39:10|6245.1|6242.3|6245.1|6242.3|6245.1|6242.3|6245.1|6242.3|0
1614721190000|2021-03-02 21:39:50|6245.2|6241.2|6244.2|6241.4|6245.2|6241.4|6244.2|6241.2|7
1614721200000|2021-03-02 21:40:00|6245.2|6241.2|6245.1|6242.3|6245.2|6242.3|6245.1|6241.2|14
1614721210000|2021-03-02 21:40:10|6245.5|6242.7|6247.3|6243.3|6247.3|6244.4|6245.5|6242.7|15
1614721220000|2021-03-02 21:40:20|6247.1|6244.3|6247.3|6243.3|6247.3|6244.3|6247.1|6243.3|3
1614721230000|2021-03-02 21:40:30|6246.3|6243.5|6245.3|6241.3|6247.3|6243.5|6244.2|6240.4|7
1614721240000|2021-03-02 21:40:40|6245.2|6242.4|6245.1|6242.3|6245.2|6242.4|6245.1|6242.3|1
1614721250000|2021-03-02 21:40:50|6243.1|6240.3|6243.1|6240.3|6243.1|6240.3|6243.1|6240.3|1
1614721270000|2021-03-02 21:41:10|6243.3|6239.3|6240.7|6237.9|6243.3|6239.3|6240.7|6237.9|6
1614721280000|2021-03-02 21:41:20|6241.1|6238.3|6240.2|6237.4|6241.2|6238.4|6240.2|6237.4|2
1614721290000|2021-03-02 21:41:30|6240.6|6237.8|6241.2|6238.4|6242.1|6238.4|6240.6|6237.8|0
1614721300000|2021-03-02 21:41:40|6239.6|6236.8|6239.2|6236.4|6239.7|6236.9|6238.7|6235.9|12
1614721310000|2021-03-02 21:41:50|6240.2|6236.2|6239.2|6236.4|6240.3|6237.4|6239.2|6236.2|1
1614721320000|2021-03-02 21:42:00|6239.4|6235.4|6239.7|6236.9|6240.9|6238.1|6239.2|6235.4|8
1614721330000|2021-03-02 21:42:10|6240.2|6237.4|6240.2|6237.4|6240.2|6237.4|6239.7|6236.9|3
1614721340000|2021-03-02 21:42:20|6240.6|6237.8|6240.7|6237.9|6240.7|6237.9|6240.3|6237.5|1
1614721350000|2021-03-02 21:42:30|6240.2|6237.4|6240.2|6237.4|6240.2|6237.4|6240.2|6237.4|0
1614721370000|2021-03-02 21:42:50|6239.1|6236.3|6238.1|6235.3|6239.1|6236.3|6238.1|6235.3|0
1614721380000|2021-03-02 21:43:00|6239.1|6235.1|6239.2|6235.2|6239.2|6235.2|6239.1|6235.1|3
1614721390000|2021-03-02 21:43:10|6237.8|6235|6238.7|6235.9|6238.7|6235.9|6237.8|6235|3
1614721400000|2021-03-02 21:43:20|6238.3|6235.5|6237.7|6234.9|6238.3|6235.5|6237.7|6234.9|12
1614721410000|2021-03-02 21:43:30|6238.2|6235.4|6239.2|6236.4|6239.2|6236.4|6238.2|6235.4|3
1614721420000|2021-03-02 21:43:40|6239|6236.2|6238.7|6235.9|6239.2|6236.2|6238.1|6235.2|4
1614721430000|2021-03-02 21:43:50|6238.3|6235.5|6239|6236.2|6239.2|6236.2|6238.1|6235.2|3
1614721440000|2021-03-02 21:44:00|6239.1|6236.3|6237.6|6234.8|6239.2|6236.3|6237.6|6234.8|29
1614721450000|2021-03-02 21:44:10|6237.7|6234.9|6238.7|6235.9|6238.7|6235.9|6237.7|6234.9|1
1614721460000|2021-03-02 21:44:20|6238.6|6235.8|6238.1|6235.3|6238.6|6235.8|6238.1|6235.3|1
1614721470000|2021-03-02 21:44:30|6238.6|6235.8|6238.7|6235.9|6239.2|6236.3|6238.1|6235.2|14
1614721480000|2021-03-02 21:44:40|6239.1|6236.3|6238.7|6235.9|6239.1|6236.3|6238.7|6235.9|0
1614721490000|2021-03-02 21:44:50|6238.2|6235.4|6240.1|6237.3|6240.1|6237.3|6238.2|6235.4|1
1614721500000|2021-03-02 21:45:00|6240.3|6236.3|6240.2|6236.2|6240.3|6237.2|6239.2|6236.2|7
1614721510000|2021-03-02 21:45:10|6240|6237.2|6241.1|6238.3|6250.8|6240.9|6240|6237.2|34
1614721520000|2021-03-02 21:45:20|6242.7|6239.9|6243.1|6240.3|6243.1|6240.3|6242.7|6239.9|2
1614721530000|2021-03-02 21:45:30|6242.7|6239.9|6243|6239|6243.5|6240.7|6242.1|6239|104
1614721540000|2021-03-02 21:45:40|6242|6239.2|6242|6239.2|6242|6239.2|6242|6239.2|1
1614721550000|2021-03-02 21:45:50|6243|6239|6242|6239.2|6243|6239.2|6242|6239|0
1614721570000|2021-03-02 21:46:10|||||||||7
1614721600000|2021-03-02 21:46:40|||||||||1
1614721610000|2021-03-02 21:46:50|6241.5|6238.7|6241.5|6238.7|6241.5|6238.7|6241.5|6238.7|1
1614721620000|2021-03-02 21:47:00|6241.9|6239.1|6241.5|6238.7|6241.9|6239.1|6241.5|6238.7|4
1614721630000|2021-03-02 21:47:10|6241.3|6237.3|6241.2|6237.2|6241.3|6237.3|6241.2|6237.2|0
1614721640000|2021-03-02 21:47:20|6240.1|6237.3|6241.1|6237.1|6241.1|6238.1|6240.1|6237.1|12
1614721650000|2021-03-02 21:47:30|6241|6237|6241|6237|6241|6237|6241|6237|0
1614721670000|2021-03-02 21:47:50|6240|6237.2|6238.5|6235.7|6240|6237.2|6238.5|6235.7|9
1614721680000|2021-03-02 21:48:00|6238.9|6236.1|6239|6236.2|6239|6236.2|6238.6|6235.8|64
1614721690000|2021-03-02 21:48:10|6238.1|6235.3|6237.6|6234.8|6238.1|6235.3|6237.6|6234.8|4
1614721700000|2021-03-02 21:48:20|6238|6235.2|6238|6235.2|6238|6235.2|6237.6|6234.8|7
1614721730000|2021-03-02 21:48:50|||||||||1
1614721740000|2021-03-02 21:49:00|6237.9|6235.1|6237.3|6233.3|6237.9|6235.1|6237.3|6233.3|56
1614721750000|2021-03-02 21:49:10|6237.1|6233.1|6237.6|6227.6|6238.6|6233.1|6233.6|6227.6|33
1614721760000|2021-03-02 21:49:20|6237.5|6227.5|6234|6231.2|6237.5|6231.7|6233|6227.5|57
1614721770000|2021-03-02 21:49:30|6233.9|6231.1|6232.9|6230.1|6235|6231.2|6232.9|6230.1|10
1614721780000|2021-03-02 21:49:40|6232.5|6229.7|6231|6228.2|6232.5|6229.7|6230.6|6227.8|87
1614721790000|2021-03-02 21:49:50|6230.5|6227.7|6230.5|6227.7|6230.5|6227.7|6230.5|6227.7|18
1614721800000|2021-03-02 21:50:00|6230.9|6228.1|6231|6228.2|6232|6228.2|6230.5|6227.7|40
1614721810000|2021-03-02 21:50:10|6231.2|6228.4|6231|6228.2|6232|6229.2|6231|6228.2|1
1614721820000|2021-03-02 21:50:20|6232|6229.2|6235|6231|6237.6|6231|6232|6227.6|14
1614721830000|2021-03-02 21:50:30|6235.1|6231.1|6236.1|6233.3|6236.1|6233.3|6235.1|6231.1|2
1614721840000|2021-03-02 21:50:40|6236|6233.2|6236|6233.2|6236|6233.2|6235.9|6233.1|1
1614721850000|2021-03-02 21:50:50|6235.6|6232.8|6235.9|6233.1|6235.9|6233.1|6235.5|6232.7|0
1614721860000|2021-03-02 21:51:00|6236|6233.2|6236|6233.2|6237.1|6233.2|6236|6233.1|0
1614721870000|2021-03-02 21:51:10|6236.4|6233.6|6236|6233.2|6236.5|6233.7|6236|6233.2|0
1614721880000|2021-03-02 21:51:20|6236.5|6233.7|6236.5|6233.7|6236.5|6233.7|6235.5|6232.7|1
1614721910000|2021-03-02 21:51:50|6236|6233.2|6236|6233.2|6236|6233.2|6236|6233.2|2
1614721920000|2021-03-02 21:52:00|6240.4|6230.4|6237.2|6233.2|6240.4|6233.2|6237.2|6230.4|0
1614721930000|2021-03-02 21:52:10|6236.1|6233.3|6237.1|6233.1|6237.5|6234.7|6236|6233.1|3
1614721940000|2021-03-02 21:52:20|6237|6234.2|6237|6234.2|6237|6234.2|6237|6234.2|0
1614721950000|2021-03-02 21:52:30|6237.1|6234.3|6238|6235.2|6238.2|6235.2|6237.1|6234.2|1
1614721960000|2021-03-02 21:52:40|6238.2|6234.2|6238|6235.2|6238.2|6235.2|6238|6234.2|0
1614721970000|2021-03-02 21:52:50|6238.3|6235.5|6241|6238.2|6241|6238.2|6238.3|6235.5|7
1614721980000|2021-03-02 21:53:00|6240.6|6237.8|6241|6238.2|6241|6238.2|6240.5|6237.7|2
1614721990000|2021-03-02 21:53:10|||||||||2
1614722000000|2021-03-02 21:53:20|6241.1|6237.1|6241.1|6237.1|6241.1|6237.1|6241.1|6237.1|8
1614722010000|2021-03-02 21:53:30|6240.2|6236.2|6239.5|6236.7|6240.2|6236.7|6238|6234.2|10
1614722020000|2021-03-02 21:53:40|6241.1|6237.1|6241.1|6237.1|6241.1|6237.1|6241.1|6237.1|2
1614722030000|2021-03-02 21:53:50|6241|6238.2|6241|6238.2|6241|6238.2|6241|6238.2|0
1614722040000|2021-03-02 21:54:00|6241.1|6237.1|6241.1|6237.1|6241.1|6237.1|6241.1|6237.1|0
1614722050000|2021-03-02 21:54:10|6241|6238.2|6241|6238.2|6241|6238.2|6241|6238.2|0
1614722060000|2021-03-02 21:54:20|6241.2|6237.2|6241.2|6237.2|6241.2|6237.2|6241.2|6237.2|0
1614722070000|2021-03-02 21:54:30|6241.1|6237.1|6241.1|6237.1|6241.1|6237.1|6241.1|6237.1|0
1614722080000|2021-03-02 21:54:40|6240.1|6237.3|6240|6237.2|6240.1|6237.3|6240|6237.2|3
1614722090000|2021-03-02 21:54:50|6239.9|6237.1|6239.6|6236.8|6239.9|6237.1|6239.5|6236.7|23
1614722100000|2021-03-02 21:55:00|6239.5|6236.7|6240.5|6237.7|6242|6238.2|6239.5|6236.7|19
1614722130000|2021-03-02 21:55:30|6240.1|6237.3|6239.9|6237.1|6240.1|6237.3|6239.9|6237.1|8
1614722160000|2021-03-02 21:56:00|||||||||11
1614722170000|2021-03-02 21:56:10|6239.8|6237|6240|6236|6240|6237|6239.8|6236|1
1614722180000|2021-03-02 21:56:20|6239|6236.2|6238.5|6235.7|6239|6236.2|6238.5|6235.7|0
1614722190000|2021-03-02 21:56:30|6242.5|6232.5|6237.3|6233.3|6242.5|6235.3|6237.3|6232.5|21
1614722200000|2021-03-02 21:56:40|6237.1|6233.1|6240.6|6230.6|6240.6|6233.1|6237.1|6230.6|0
1614722210000|2021-03-02 21:56:50|6241|6231|6242.5|6232.5|6242.5|6232.5|6241|6231|0
1614722240000|2021-03-02 21:57:20|6240|6236|6240|6236|6240|6236|6240|6236|0
1614722270000|2021-03-02 21:57:50|||||||||3
1614722280000|2021-03-02 21:58:00|6239.8|6237|6240.3|6236.3|6241.2|6237.4|6239.8|6236.3|3
1614722300000|2021-03-02 21:58:20|6240.1|6237.3|6240.1|6237.3|6240.1|6237.3|6240.1|6237.3|0
1614722310000|2021-03-02 21:58:30|6240.5|6237.7|6240.6|6237.8|6240.6|6237.8|6240.5|6237.7|3
1614722320000|2021-03-02 21:58:40|6240.5|6237.7|6241.5|6231.5|6242.1|6237.7|6240.5|6231.5|76
1614722330000|2021-03-02 21:58:50|6238.1|6234.1|6240.2|6230.2|6240.7|6234.1|6238.1|6230.2|1
1614722340000|2021-03-02 21:59:00|6240.6|6230.6|6238.1|6234.1|6240.8|6234.1|6238.1|6230.3|7
1614722350000|2021-03-02 21:59:10|6237.1|6234.3|6243.6|6233.6|6244.8|6237.3|6237.1|6232.2|7
1614722360000|2021-03-02 21:59:20|6244|6234|6242.6|6232.6|6244.1|6234.1|6242.6|6232.6|3
1614722370000|2021-03-02 21:59:30|6242.2|6232.2|6240.8|6230.8|6242.2|6232.2|6240.8|6230.8|19
1614722380000|2021-03-02 21:59:40|6241.2|6231.2|6241.2|6231.2|6241.2|6231.2|6241.2|6231.2|4
1614722390000|2021-03-02 21:59:50|6236.3|6233.5|6236.3|6233.5|6236.3|6233.5|6236.3|6233.5|0
1614722400000|2021-03-02 22:00:00|6236.1|6233.3|6236.6|6233.8|6236.6|6233.8|6236.1|6233.3|2
1614722420000|2021-03-02 22:00:20|6236.1|6233.3|6236.6|6233.8|6236.6|6233.8|6236.1|6233.3|1
1614722430000|2021-03-02 22:00:30|6244.2|6234.2|6243.7|6233.7|6244.2|6234.2|6243.7|6233.7|0
1614722440000|2021-03-02 22:00:40|6236.1|6233.3|6234.2|6231.4|6243.7|6233.7|6234.2|6231.4|3
1614722450000|2021-03-02 22:00:50|6234.7|6231.9|6235.2|6232.4|6235.2|6232.4|6234.7|6231.9|0
1614722460000|2021-03-02 22:01:00|6234.7|6231.9|6234.7|6231.9|6234.7|6231.9|6234.7|6231.9|0
1614722470000|2021-03-02 22:01:10|6238.3|6234.3|6242.3|6232.3|6242.3|6234.3|6238.3|6231.3|6
1614722480000|2021-03-02 22:01:20|6243.8|6233.8|6243.3|6233.3|6243.8|6233.8|6243.3|6233.3|0
1614722490000|2021-03-02 22:01:30|6244.9|6234.9|6245.3|6235.3|6245.3|6235.3|6244.9|6234.9|0
1614722520000|2021-03-02 22:02:00|6245.1|6235.1|6243.8|6233.8|6245.1|6235.1|6243.8|6233.8|1
1614722530000|2021-03-02 22:02:10|6244.3|6234.3|6244.8|6234.8|6244.8|6234.8|6244.3|6234.3|0
1614722540000|2021-03-02 22:02:20|6245.3|6235.3|6245.3|6235.3|6245.3|6235.3|6245.3|6235.3|0
1614722570000|2021-03-02 22:02:50|6244.8|6234.8|6245.8|6235.8|6245.8|6235.8|6244.8|6234.8|4
1614722580000|2021-03-02 22:03:00|6245.3|6235.3|6244.8|6234.8|6245.3|6235.3|6244.8|6234.8|0
1614722590000|2021-03-02 22:03:10|6245.6|6235.6|6245.5|6235.5|6245.8|6237.3|6241.3|6234.8|2
1614722600000|2021-03-02 22:03:20|6245.3|6235.3|6245.3|6235.3|6245.3|6237.3|6241.3|6234.7|1
1614722610000|2021-03-02 22:03:30|6245.8|6235.8|6246.2|6236.2|6246.2|6236.2|6245.8|6235.8|0
1614722620000|2021-03-02 22:03:40|6245.8|6235.8|6245.8|6235.8|6245.8|6235.8|6245.8|6235.8|0
1614722650000|2021-03-02 22:04:10|||||||||3
1614722670000|2021-03-02 22:04:30|6246.2|6236.2|6246.3|6236.3|6246.3|6236.3|6246.2|6236.2|0
1614722800000|2021-03-02 22:06:40|6247.2|6237.2|6250.7|6247.9|6252.2|6247.9|6247.2|6237.2|10
1614722820000|2021-03-02 22:07:00|6252.7|6249.9|6252.7|6249.9|6252.7|6249.9|6252.7|6249.9|1
1614722830000|2021-03-02 22:07:10|6252.2|6249.4|6254.3|6244.3|6254.3|6249.4|6252.2|6244.3|1
1614722840000|2021-03-02 22:07:20|6253.8|6243.8|6254.3|6244.3|6255.2|6251.2|6252.8|6242.8|65
1614722850000|2021-03-02 22:07:30|6255.1|6245.1|6255.8|6245.8|6255.8|6245.8|6255.1|6245.1|0
1614722860000|2021-03-02 22:07:40|6256.6|6246.6|6256.8|6246.8|6256.8|6250.3|6254.2|6246.6|0
1614722870000|2021-03-02 22:07:50|6255.8|6245.8|6255.8|6245.8|6255.8|6245.8|6255.8|6245.8|0
1614722880000|2021-03-02 22:08:00|6255.3|6245.3|6254.3|6250.3|6255.3|6250.3|6254.3|6245.3|0
1614722890000|2021-03-02 22:08:10|6257.7|6247.7|6257.7|6247.7|6258.7|6252.3|6255.1|6247.7|0
1614722900000|2021-03-02 22:08:20|6254.3|6250.3|6254.3|6250.3|6254.3|6250.3|6254.3|6250.3|50
1614722910000|2021-03-02 22:08:30|6257.7|6247.7|6255.1|6251.1|6257.7|6251.1|6255.1|6247.7|0
1614722920000|2021-03-02 22:08:40|6255.2|6251.2|6255.2|6251.2|6255.2|6251.2|6255.2|6251.2|0
1614722930000|2021-03-02 22:08:50|6255.6|6252.8|6255.2|6251.2|6255.6|6252.8|6255.2|6251.2|6
1614722940000|2021-03-02 22:09:00|6257.7|6247.7|6258.2|6254.2|6258.2|6254.2|6257.7|6247.7|20
1614722960000|2021-03-02 22:09:20|6258.1|6255.3|6260.2|6250.2|6260.2|6255.3|6258.1|6249.7|0
1614722970000|2021-03-02 22:09:30|6260.7|6250.7|6260.7|6250.7|6260.7|6250.7|6260.7|6250.7|1
1614722980000|2021-03-02 22:09:40|6255.6|6252.8|6255.6|6252.8|6255.6|6252.8|6255.6|6252.8|1
1614722990000|2021-03-02 22:09:50|6256.1|6253.3|6256.1|6253.3|6256.1|6253.3|6256.1|6253.3|1
1614723000000|2021-03-02 22:10:00|6255.6|6252.8|6255.6|6252.8|6255.6|6252.8|6255.6|6252.8|1
1614723030000|2021-03-02 22:10:30|6258.7|6248.7|6257.7|6247.7|6258.7|6248.7|6257.7|6247.7|1
1614723040000|2021-03-02 22:10:40|6258.2|6248.2|6258.2|6248.2|6258.2|6248.2|6258.2|6248.2|53
1614723050000|2021-03-02 22:10:50|6257.8|6247.8|6253.1|6250.3|6257.8|6250.3|6253.1|6247.7|0
1614723060000|2021-03-02 22:11:00|6253.3|6250.5|6256.7|6246.7|6257.7|6250.5|6252.1|6245.7|0
1614723080000|2021-03-02 22:11:20|6254.2|6250.2|6254.2|6250.2|6254.2|6250.2|6253.7|6249.7|0
1614723090000|2021-03-02 22:11:30|6257.2|6247.2|6257.7|6247.7|6257.7|6247.7|6257.2|6247.2|0
1614723150000|2021-03-02 22:12:30|6253.3|6250.5|6253.1|6250.3|6253.3|6250.5|6253.1|6250.3|0
1614723160000|2021-03-02 22:12:40|6257.6|6247.6|6253.1|6250.3|6257.7|6250.3|6253.1|6247.6|0
1614723170000|2021-03-02 22:12:50|6252.6|6249.8|6254.2|6250.2|6254.2|6250.2|6252.6|6249.2|0
1614723180000|2021-03-02 22:13:00|6256.7|6246.7|6251.7|6241.7|6256.7|6248.2|6251.4|6241.7|0
1614723190000|2021-03-02 22:13:10|6248.1|6245.3|6251.7|6241.7|6252.2|6245.3|6247.3|6241.2|0
1614723200000|2021-03-02 22:13:20|6252.2|6242.2|6252.2|6242.2|6252.2|6242.2|6252.2|6242.2|0
1614723250000|2021-03-02 22:14:10|6251|6241|6251.2|6241.2|6251.2|6241.2|6249.7|6239.7|0
1614723260000|2021-03-02 22:14:20|6251.7|6241.7|6251.2|6241.2|6251.7|6241.7|6251.2|6241.2|0
1614723270000|2021-03-02 22:14:30|6252.5|6242.5|6252.2|6242.2|6252.7|6242.7|6252.2|6242.2|0
1614723300000|2021-03-02 22:15:00|6246.8|6242.8|6246.8|6242.8|6246.8|6242.8|6246.8|6242.8|0
1614723310000|2021-03-02 22:15:10|6246.2|6242.2|6246.2|6242.2|6246.2|6242.2|6246.2|6242.2|0
1614723350000|2021-03-02 22:15:50|6251.2|6241.2|6252.1|6242.1|6252.1|6242.1|6251.2|6241.2|2
1614723360000|2021-03-02 22:16:00|6252.2|6242.2|6252.2|6242.2|6252.2|6242.2|6252.2|6242.2|0
1614723380000|2021-03-02 22:16:20|6251.4|6241.4|6251.2|6241.2|6251.4|6241.4|6251.2|6241.2|0
1614723400000|2021-03-02 22:16:40|6252.2|6242.2|6245.4|6242.6|6252.2|6242.6|6245.4|6242.2|0
1614723410000|2021-03-02 22:16:50|6244.6|6241.8|6246.7|6236.7|6246.9|6241.8|6244.6|6236.7|0
1614723420000|2021-03-02 22:17:00|6246.2|6236.2|6250.2|6240.2|6250.2|6240.2|6246.2|6236.2|21
1614723430000|2021-03-02 22:17:10|6249.7|6239.7|6250.2|6240.2|6250.2|6240.2|6249.7|6239.7|0
1614723440000|2021-03-02 22:17:20|6248.2|6238.2|6249.7|6239.7|6250.2|6240.2|6248.2|6238.2|0
1614723450000|2021-03-02 22:17:30|6248.4|6238.4|6251.1|6241.1|6251.2|6242.2|6246.2|6238.2|1
1614723460000|2021-03-02 22:17:40|6251.7|6241.7|6253.7|6243.7|6253.7|6245.2|6249.2|6241.7|0
1614723470000|2021-03-02 22:17:50|6252.8|6242.8|6253.2|6243.2|6253.2|6243.2|6252.8|6242.8|0
1614723480000|2021-03-02 22:18:00|6253.6|6243.6|6253.7|6243.7|6254.2|6244.2|6253.6|6243.6|0
1614723490000|2021-03-02 22:18:10|6252.3|6248.3|6253.7|6243.7|6254.2|6250.9|6252.3|6243.7|15
1614723500000|2021-03-02 22:18:20|6254.2|6244.2|6254.2|6244.2|6254.2|6244.2|6254.2|6244.2|0
1614723510000|2021-03-02 22:18:30|6253.7|6243.7|6250.2|6246.2|6253.7|6246.3|6250.2|6243.7|0
1614723520000|2021-03-02 22:18:40|6254.1|6244.1|6252.2|6248.2|6254.4|6248.2|6252.2|6244.1|0
1614723530000|2021-03-02 22:18:50|6251.6|6247.6|6251.7|6241.7|6251.7|6247.6|6251.6|6241.7|1
1614723540000|2021-03-02 22:19:00|6251.3|6241.3|6250.2|6240.2|6251.3|6241.3|6250.2|6240.2|0
1614723550000|2021-03-02 22:19:10|6249.7|6239.7|6250.7|6240.7|6250.7|6240.7|6249.7|6239.7|0
1614723570000|2021-03-02 22:19:30|6250.2|6240.2|6249.2|6239.2|6250.2|6240.2|6249.2|6239.2|0
1614723580000|2021-03-02 22:19:40|6249.6|6239.6|6249.7|6239.7|6250.2|6240.2|6249.2|6239.2|0
1614723590000|2021-03-02 22:19:50|6249.2|6239.2|6250.2|6240.2|6250.2|6240.2|6249.2|6239.2|0
1614723600000|2021-03-02 22:20:00|6250.6|6240.6|6250.7|6240.7|6250.7|6240.7|6250.6|6240.6|0
1614723670000|2021-03-02 22:21:10|6250.3|6240.3|6248.2|6238.2|6250.7|6242.3|6246.2|6238.2|0
1614723680000|2021-03-02 22:21:20|6248.7|6238.7|6248.7|6238.7|6248.7|6241.2|6244.2|6237.7|0
1614723690000|2021-03-02 22:21:30|6250|6240|6250.2|6240.2|6250.2|6240.2|6250|6240|0
1614723860000|2021-03-02 22:24:20|6251.2|6241.2|6251.2|6241.2|6251.2|6241.2|6251.2|6241.2|3
1614723870000|2021-03-02 22:24:30|6250.4|6240.4|6251.2|6241.2|6251.2|6241.2|6250.2|6240.2|2
1614723880000|2021-03-02 22:24:40|6251.6|6241.6|6251.7|6241.7|6251.7|6241.7|6251.2|6241.2|0
1614723920000|2021-03-02 22:25:20|6251.3|6241.3|6251.6|6241.6|6251.6|6241.6|6250.7|6240.7|0
1614723930000|2021-03-02 22:25:30|6251.7|6241.7|6251.7|6241.7|6251.7|6241.7|6251.7|6241.7|0
1614723970000|2021-03-02 22:26:10|6251.2|6241.2|6250.7|6240.7|6251.5|6241.5|6250.2|6240.2|0
1614723980000|2021-03-02 22:26:20|6251.6|6241.6|6251.7|6241.7|6251.7|6241.7|6251.6|6241.6|0
1614724070000|2021-03-02 22:27:50|6251.3|6241.3|6250.7|6240.7|6251.3|6241.3|6250.2|6240.2|0
1614724080000|2021-03-02 22:28:00|6251.7|6241.7|6251.7|6241.7|6251.7|6241.7|6251.7|6241.7|0
1614724090000|2021-03-02 22:28:10|6251.2|6241.2|6251.2|6241.2|6251.2|6241.2|6251.2|6241.2|3
1614724100000|2021-03-02 22:28:20|6250.8|6240.8|6251.7|6241.7|6251.7|6241.7|6250.2|6240.2|0
1614724110000|2021-03-02 22:28:30|6252.1|6242.1|6251.7|6241.7|6252.2|6242.2|6251.7|6241.7|0
1614724200000|2021-03-02 22:30:00|6247.2|6243.2|6247.2|6243.2|6247.2|6243.2|6247.2|6243.2|0
1614724220000|2021-03-02 22:30:20|6249.7|6239.7|6249.7|6239.7|6249.7|6239.7|6249.7|6239.7|1
1614724240000|2021-03-02 22:30:40|6245.3|6242.5|6245.1|6242.3|6245.3|6242.5|6245.1|6242.3|0
1614724320000|2021-03-02 22:32:00|6245.2|6242.4|6245.6|6242.8|6245.6|6242.8|6245.2|6242.4|0
1614724410000|2021-03-02 22:33:30|6251.2|6241.2|6251.2|6241.2|6251.2|6241.2|6251.2|6241.2|1
1614724440000|2021-03-02 22:34:00|6251.3|6241.3|6251.7|6241.7|6251.7|6241.7|6251.3|6241.3|0
1614725100000|2021-03-02 22:45:00|6248.2|6244.2|6248.2|6244.2|6248.2|6244.2|6248.2|6244.2|0
1614725470000|2021-03-02 22:51:10|6250.7|6240.7|6251.2|6241.2|6251.2|6241.2|6250.7|6240.7|1
1614725480000|2021-03-02 22:51:20|6251.6|6241.6|6251.7|6241.7|6251.7|6241.7|6251.6|6241.6|1
1614725540000|2021-03-02 22:52:20|6251.2|6241.2|6251.2|6241.2|6251.2|6241.2|6251.2|6241.2|0
1614725640000|2021-03-02 22:54:00|6252|6242|6251.4|6241.4|6252|6242|6251.4|6241.4|0
1614725650000|2021-03-02 22:54:10|6252|6242|6252.2|6242.2|6252.2|6242.2|6252|6242|0
1614725660000|2021-03-02 22:54:20|6251.8|6241.8|6251.7|6241.7|6251.8|6241.8|6251.7|6241.7|0
1614725740000|2021-03-02 22:55:40|6252.2|6242.2|6252.2|6242.2|6252.2|6242.2|6252.2|6242.2|0
1614725880000|2021-03-02 22:58:00|6252.6|6242.6|6252.6|6242.6|6252.6|6242.6|6252.6|6242.6|0
1614725890000|2021-03-02 22:58:10|6251.5|6241.5|6251.6|6248.8|6251.6|6248.8|6250.9|6241.5|0
1614725910000|2021-03-02 22:58:30|6251.2|6241.2|6251.2|6241.2|6251.7|6241.7|6251.2|6241.2|9
1614725920000|2021-03-02 22:58:40|6252|6242|6253.7|6243.7|6253.7|6246|6250|6242|0
1614725930000|2021-03-02 22:58:50|6250.9|6248.1|6251.6|6248.8|6251.6|6248.8|6250.9|6248.1|0
1614725940000|2021-03-02 22:59:00|6253.6|6243.6|6252.7|6242.7|6253.6|6243.6|6252.7|6242.7|4
1614725950000|2021-03-02 22:59:10|6253.1|6243.1|6252.7|6242.7|6253.2|6243.2|6252.7|6242.7|0
1614725960000|2021-03-02 22:59:20|6253|6243|6254.7|6244.7|6254.7|6244.7|6253|6243|2
1614725970000|2021-03-02 22:59:30|6251.3|6247.3|6251.2|6247.2|6251.3|6247.3|6251.2|6247.2|0
1614725990000|2021-03-02 22:59:50|6253|6243|6253.2|6243.2|6253.2|6243.2|6252.7|6242.7|0
1614733200000|2021-03-03 01:00:00|6232.7|6229.9|6234.7|6231.9|6236.9|6233.9|6232.7|6229.9|137
1614733210000|2021-03-03 01:00:10|6236|6232|6242.9|6240.1|6244.7|6241.7|6236|6232|68
1614733220000|2021-03-03 01:00:20|6243.3|6240.5|6240.8|6238|6244.9|6241.6|6239.9|6236.9|40
1614733230000|2021-03-03 01:00:30|6240.9|6238.1|6240.2|6237.4|6240.9|6238.1|6238.4|6235.6|13
1614733240000|2021-03-03 01:00:40|6241.9|6239.1|6239.9|6237.1|6242.9|6240.1|6239.4|6236.6|41
1614733250000|2021-03-03 01:00:50|6239.5|6236.7|6242.8|6240|6244.1|6240.9|6238|6235|49
1614733260000|2021-03-03 01:01:00|6242|6239.2|6243.5|6240.7|6243.5|6240.7|6240.9|6237.9|25
1614733270000|2021-03-03 01:01:10|6243.8|6239.8|6243.7|6240.9|6244.7|6241.9|6241.9|6239.1|13
1614733280000|2021-03-03 01:01:20|6243.9|6241.1|6246.8|6244|6246.8|6244|6243.7|6240.9|28
1614733290000|2021-03-03 01:01:30|6247.8|6245|6246.8|6244|6247.8|6245|6246.8|6244|16
1614733300000|2021-03-03 01:01:40|6246|6243.2|6248.7|6245.9|6248.7|6245.9|6245.8|6242.7|18
1614733310000|2021-03-03 01:01:50|6249.5|6246.7|6250.8|6248|6251.7|6248.5|6249.5|6246.7|33
1614733320000|2021-03-03 01:02:00|6250.7|6247.9|6250.7|6247.9|6250.9|6248.1|6249.8|6247|14
1614733330000|2021-03-03 01:02:10|6249.9|6247.1|6249.8|6247|6250.9|6248.1|6247.8|6245|97
1614733340000|2021-03-03 01:02:20|6250.8|6248|6250.8|6248|6251.7|6248.9|6250.8|6248|7
1614733350000|2021-03-03 01:02:30|6251.8|6249|6253.8|6251|6254.9|6251.9|6251.7|6248.9|30
1614733360000|2021-03-03 01:02:40|6252.8|6250|6253.7|6250.9|6253.8|6251|6252.8|6250|9
1614733370000|2021-03-03 01:02:50|6253.8|6251|6254.7|6251.9|6255.8|6252|6253.8|6250.9|16
1614733380000|2021-03-03 01:03:00|6254.9|6250.9|6255.9|6253.1|6256.9|6253.9|6254.7|6250.9|12
1614733390000|2021-03-03 01:03:10|6256.9|6252.9|6256.7|6253.9|6256.9|6253.9|6255.9|6252.9|20
1614733400000|2021-03-03 01:03:20|6255.9|6253.1|6255.9|6253.1|6256.8|6254|6255.9|6253.1|46
1614733410000|2021-03-03 01:03:30|6256.8|6254|6255.9|6253.1|6256.8|6254|6255.9|6253.1|3
1614733420000|2021-03-03 01:03:40|6256.9|6252.9|6256.8|6254|6256.9|6254|6256.8|6252.9|8
1614733430000|2021-03-03 01:03:50|6255.9|6253.1|6255.9|6253.1|6255.9|6253.1|6255.9|6253.1|0
1614733440000|2021-03-03 01:04:00|6256.7|6253.9|6256.8|6254|6256.8|6254|6256.7|6253.9|11
1614733450000|2021-03-03 01:04:10|6255.9|6253.1|6249.8|6247|6255.9|6253.1|6249.8|6247|27
1614733460000|2021-03-03 01:04:20|6250.9|6246.9|6250.8|6248|6250.9|6248|6249.8|6246.9|23
1614733470000|2021-03-03 01:04:30|6252.7|6249.9|6252.7|6249.9|6252.8|6250|6251.8|6249|2
1614733480000|2021-03-03 01:04:40|6251.8|6249|6253.9|6251.1|6254.8|6252|6251.8|6249|44
1614733490000|2021-03-03 01:04:50|6254.7|6251.9|6252.9|6250.1|6254.8|6252|6252.9|6250.1|3
1614733500000|2021-03-03 01:05:00|6252.7|6248.9|6251.8|6249|6252.8|6250|6251.3|6248.5|108
1614733510000|2021-03-03 01:05:10|6251.4|6248.6|6247.8|6245|6252.8|6250|6247.8|6245|54
1614733520000|2021-03-03 01:05:20|6247|6244.2|6250.4|6247.6|6251|6248.2|6247|6244.2|69
1614733530000|2021-03-03 01:05:30|6251.2|6248.4|6251|6248.2|6251.4|6248.6|6249.9|6247.1|8
1614733540000|2021-03-03 01:05:40|6251.8|6249|6252.9|6250.1|6252.9|6250.1|6251.8|6249|7
1614733550000|2021-03-03 01:05:50|6253|6250.2|6255.8|6253|6255.8|6253|6253|6250.2|13
1614733560000|2021-03-03 01:06:00|6255.9|6253.1|6255.9|6253.1|6256.9|6254.1|6254.9|6252.1|22
1614733570000|2021-03-03 01:06:10|6256.3|6253.5|6256.9|6254.1|6259.5|6256.7|6256.3|6253.5|19
1614733580000|2021-03-03 01:06:20|6257.8|6255|6258|6255.2|6258.4|6255.6|6256|6253.2|12
1614733590000|2021-03-03 01:06:30|6258.5|6255.7|6258.5|6255.7|6260.9|6258.1|6257.5|6254.7|37
1614733600000|2021-03-03 01:06:40|6258.6|6255.8|6260.9|6258.1|6260.9|6258.1|6258.6|6255.8|10
1614733610000|2021-03-03 01:06:50|6261|6258.2|6261|6258.2|6261|6258.2|6259.5|6256.7|7
1614733620000|2021-03-03 01:07:00|6260.9|6258.1|6260|6257.2|6261|6258.2|6260|6257.2|4
1614733630000|2021-03-03 01:07:10|6261|6258.2|6260|6257.2|6261|6258.2|6260|6257.2|22
1614733640000|2021-03-03 01:07:20|6259.5|6256.7|6261|6257|6261|6257.2|6259.4|6256.6|40
1614733650000|2021-03-03 01:07:30|6261.8|6257.8|6263|6260.2|6263|6260.2|6261.8|6257.8|18
1614733660000|2021-03-03 01:07:40|6264|6260|6263|6259|6264|6260.2|6262.1|6259|0
1614733670000|2021-03-03 01:07:50|6263.8|6260.2|6263.9|6261.1|6263.9|6261.1|6263.8|6260.2|2
1614733680000|2021-03-03 01:08:00|6263.5|6260.7|6261|6258.2|6263.5|6260.7|6260|6257|3
1614733690000|2021-03-03 01:08:10|6261.4|6258.6|6261|6258.2|6262|6259.2|6259.9|6257.1|27
1614733700000|2021-03-03 01:08:20|6260.1|6257.3|6261|6258.2|6261|6258.2|6260|6257.2|1
1614733710000|2021-03-03 01:08:30|6260.1|6257.3|6258|6255.2|6260.2|6257.3|6257|6254.1|34
1614733720000|2021-03-03 01:08:40|6257.5|6254.7|6257|6254.2|6258.1|6255.2|6257|6254.1|2
1614733730000|2021-03-03 01:08:50|6256|6253.2|6256|6253.2|6256|6253.2|6256|6253.2|0
1614733740000|2021-03-03 01:09:00|6255.1|6252.3|6256.9|6254.1|6257|6254.2|6255.1|6252.3|2
1614733760000|2021-03-03 01:09:20|6257.9|6255.1|6257|6254.2|6258|6255.1|6257|6254|5
1614733770000|2021-03-03 01:09:30|6256.9|6254.1|6259.8|6257|6259.9|6257.1|6256.9|6254.1|178
1614733780000|2021-03-03 01:09:40|6260.3|6257.5|6260.8|6258|6260.8|6258|6260.3|6257.5|5
1614733790000|2021-03-03 01:09:50|6261.6|6258.8|6260.9|6258.1|6261.8|6259|6260.9|6258.1|10
1614733800000|2021-03-03 01:10:00|6260.8|6258|6257.8|6255|6260.8|6258|6257.8|6255|10
1614733810000|2021-03-03 01:10:10|6257.9|6255.1|6258.3|6255.5|6258.3|6255.5|6256.9|6254.1|2
1614733820000|2021-03-03 01:10:20|6258.7|6255.9|6258.9|6256.1|6260.8|6258|6258.7|6255.9|11
1614733830000|2021-03-03 01:10:30|6258.8|6256|6256.8|6254|6258.8|6256|6256.3|6253.5|2
1614733840000|2021-03-03 01:10:40|6256.3|6253.5|6255.8|6253|6256.3|6253.5|6255.8|6252|7
1614733850000|2021-03-03 01:10:50|6256.8|6254|6257.8|6255|6257.9|6255|6255.8|6252|56
1614733860000|2021-03-03 01:11:00|6258.8|6254.8|6257.9|6255.1|6258.9|6256|6257.8|6254.8|0
1614733870000|2021-03-03 01:11:10|6258.6|6255.8|6257.7|6254.9|6258.8|6256|6257.3|6254.5|36
1614733880000|2021-03-03 01:11:20|6258.2|6255.4|6258.7|6255.9|6258.7|6255.9|6258.2|6255.4|0
1614733890000|2021-03-03 01:11:30|6258.8|6256|6262.8|6260|6263.3|6260.5|6258.8|6256|60
1614733900000|2021-03-03 01:11:40|6263.3|6260.5|6263.7|6260.9|6263.7|6260.9|6263.3|6260.5|3
1614733910000|2021-03-03 01:11:50|6263.3|6260.5|6261.8|6259|6263.3|6260.5|6261.8|6259|14
1614733920000|2021-03-03 01:12:00|6262.3|6259.5|6262.9|6260.1|6265.8|6263|6261.8|6259|104
1614733930000|2021-03-03 01:12:10|6264.3|6261.5|6263.6|6260.8|6264.3|6261.5|6262.8|6259.9|42
1614733940000|2021-03-03 01:12:20|6262.8|6260|6260.8|6258|6262.8|6260|6258.8|6256|6
1614733950000|2021-03-03 01:12:30|6262|6259.2|6261.8|6259|6262.3|6259.5|6261.8|6259|6
1614733960000|2021-03-03 01:12:40|6262.9|6258.9|6261.8|6259|6262.9|6259|6261.8|6258.9|10
1614733980000|2021-03-03 01:13:00|6262.8|6260|6261.8|6259|6262.8|6260|6261.8|6259|16
1614733990000|2021-03-03 01:13:10|6261.4|6258.6|6261.3|6258.5|6261.4|6258.6|6261.3|6258.5|0
1614734000000|2021-03-03 01:13:20|6260.9|6258.1|6260.9|6256.9|6260.9|6258.1|6259.9|6256.9|2
1614734010000|2021-03-03 01:13:30|6261|6257|6260.9|6258.1|6261.8|6258.1|6259.8|6257|19
1614734020000|2021-03-03 01:13:40|6261.8|6257.8|6260.8|6258|6261.9|6258|6260.8|6257.8|0
1614734030000|2021-03-03 01:13:50|6261.8|6257.8|6260.8|6258|6261.8|6258|6260.8|6257.8|0
1614734040000|2021-03-03 01:14:00|6260.3|6257.5|6259.9|6257.1|6260.8|6258|6258.9|6256.1|1
1614734050000|2021-03-03 01:14:10|6259.4|6256.6|6257.4|6254.6|6259.4|6256.6|6257.4|6254.6|15
1614734060000|2021-03-03 01:14:20|6258.6|6255.8|6258.8|6256|6258.8|6256|6257.9|6255.1|19
1614734070000|2021-03-03 01:14:30|6259.3|6256.5|6259.7|6256.9|6259.7|6256.9|6259.3|6256.5|0
1614734080000|2021-03-03 01:14:40|6259.8|6257|6260.9|6258.1|6262|6258.8|6259.8|6257|17
1614734090000|2021-03-03 01:14:50|6260.4|6257.6|6258.9|6256.1|6260.4|6257.6|6258.9|6256.1|0
1614734100000|2021-03-03 01:15:00|6258.8|6256|6259.9|6257.1|6259.9|6257.1|6257.8|6255|8
1614734110000|2021-03-03 01:15:10|6261.9|6257.9|6260.8|6258|6261.9|6258|6260.8|6257.9|0
1614734120000|2021-03-03 01:15:20|6261.8|6259|6261.7|6258.9|6262.3|6259.5|6261.4|6258.6|1
1614734130000|2021-03-03 01:15:30|6261.8|6259|6262.3|6259.5|6262.9|6260.1|6261.8|6259|1
1614734140000|2021-03-03 01:15:40|6261.9|6259.1|6260.9|6258.1|6261.9|6259.1|6260.9|6258.1|0
1614734150000|2021-03-03 01:15:50|6261.3|6258.5|6262.8|6260|6262.8|6260|6261.3|6258.5|1
1614734160000|2021-03-03 01:16:00|6263.3|6260.5|6262.3|6259.5|6264.3|6261.5|6262.3|6259.5|43
1614734170000|2021-03-03 01:16:10|6262.8|6260|6262.8|6260|6263.9|6260|6262.8|6259.9|2
1614734180000|2021-03-03 01:16:20|6262.4|6259.6|6262.7|6259.9|6262.7|6259.9|6262.4|6259.6|3
1614734190000|2021-03-03 01:16:30|6262.8|6260|6264.8|6262|6265.8|6263|6262.8|6260|13
1614734200000|2021-03-03 01:16:40|||||||||29
1614734210000|2021-03-03 01:16:50|||||||||2
1614734220000|2021-03-03 01:17:00|||||||||4
1614734230000|2021-03-03 01:17:10|6265.2|6262.4|6265.9|6263.1|6266.3|6263.5|6265.2|6262.4|19
1614734240000|2021-03-03 01:17:20|6266.4|6263.6|6264.9|6262.1|6266.4|6263.6|6264.9|6262.1|32
1614734250000|2021-03-03 01:17:30|6264.8|6262|6265.8|6263|6265.8|6263|6264.8|6262|21
1614734260000|2021-03-03 01:17:40|||||||||2
1614734270000|2021-03-03 01:17:50|6264.8|6262|6264.9|6262.1|6265.3|6262.5|6264.8|6262|7
1614734280000|2021-03-03 01:18:00|6264.8|6262|6264.3|6261.5|6265.2|6262.4|6263.9|6261.1|7
1614734300000|2021-03-03 01:18:20|6264.4|6261.6|6263.8|6261|6265.8|6263|6263.7|6260.9|9
1614734310000|2021-03-03 01:18:30|6263.4|6260.6|6262.7|6259.9|6263.4|6260.6|6262.3|6259.5|4
1614734320000|2021-03-03 01:18:40|6262.8|6260|6263.8|6261|6263.8|6261|6262.8|6260|1
1614734330000|2021-03-03 01:18:50|6262.8|6260|6262.8|6260|6262.8|6260|6261.3|6258.5|9
1614734340000|2021-03-03 01:19:00|6262.3|6259.5|6261.8|6259|6262.8|6260|6261.3|6258.5|8
1614734350000|2021-03-03 01:19:10|6261.4|6258.6|6261.8|6259|6261.8|6259|6261.3|6258.5|0
1614734360000|2021-03-03 01:19:20|6260.8|6258|6258.8|6256|6260.8|6258|6258.8|6256|10
1614734370000|2021-03-03 01:19:30|6258.4|6255.6|6256.8|6254|6258.8|6256|6256.3|6253.5|14
1614734380000|2021-03-03 01:19:40|6256.3|6253.5|6255.8|6253|6256.3|6253.5|6255.8|6253|0
1614734390000|2021-03-03 01:19:50|6255.3|6252.5|6255.8|6253|6256.7|6253.9|6253.9|6251.1|6
1614734400000|2021-03-03 01:20:00|6254.9|6252.1|6253.8|6251|6254.9|6252.1|6253.8|6251|1
1614734410000|2021-03-03 01:20:10|6254.6|6251.8|6255.8|6253|6255.8|6253|6254.6|6251.8|0
1614734420000|2021-03-03 01:20:20|6254.9|6252.1|6254.8|6252|6255.8|6253|6254.8|6252|0
1614734430000|2021-03-03 01:20:30|6255.8|6253|6255.8|6253|6256.8|6254|6255.8|6253|0
1614734440000|2021-03-03 01:20:40|6254.8|6252|6254.8|6252|6254.8|6252|6254.8|6252|0
1614734460000|2021-03-03 01:21:00|6253.9|6251.1|6254.8|6252|6254.8|6252|6253.3|6250.5|1
1614734470000|2021-03-03 01:21:10|6255.8|6251.8|6254.8|6252|6255.8|6252|6254.8|6251.8|0
1614734480000|2021-03-03 01:21:20|6254.3|6251.5|6254.3|6251.5|6254.3|6251.5|6254.3|6251.5|2
1614734490000|2021-03-03 01:21:30|6253.8|6251|6253.8|6251|6253.8|6251|6253.3|6250.5|7
1614734500000|2021-03-03 01:21:40|6253.3|6250.5|6253.8|6251|6253.8|6251|6253.3|6250.5|0
1614734510000|2021-03-03 01:21:50|6253.3|6250.5|6252.8|6250|6253.8|6251|6252.3|6249.5|1
1614734520000|2021-03-03 01:22:00|||||||||4
1614734530000|2021-03-03 01:22:10|6253.3|6250.5|6252.8|6250|6253.9|6250.5|6252.8|6249.9|3
1614734540000|2021-03-03 01:22:20|6252.3|6249.5|6252.3|6249.5|6252.7|6249.9|6252.3|6249.5|5
1614734550000|2021-03-03 01:22:30|6252.7|6249.9|6252.8|6250|6252.8|6250|6252.7|6249.9|0
1614734560000|2021-03-03 01:22:40|6252.3|6249.5|6252.3|6249.5|6252.3|6249.5|6252.3|6249.5|0
1614734580000|2021-03-03 01:23:00|6253.5|6250.7|6252.8|6250|6253.5|6250.7|6252.8|6250|4
1614734590000|2021-03-03 01:23:10|6253.7|6250.9|6254.8|6252|6255.8|6253|6253.7|6250.9|4
1614734600000|2021-03-03 01:23:20|6255.3|6252.5|6254.7|6251.9|6255.3|6252.5|6254.7|6251.9|3
1614734610000|2021-03-03 01:23:30|6254.8|6252|6255.6|6252.8|6255.6|6252.8|6253.8|6251|2
1614734620000|2021-03-03 01:23:40|6255.3|6252.5|6252.8|6250|6255.3|6252.5|6252.8|6250|0
1614734630000|2021-03-03 01:23:50|6252.3|6249.5|6253.8|6251|6253.8|6251|6252.3|6249.5|0
1614734640000|2021-03-03 01:24:00|6252.9|6250.1|6252.8|6250|6252.9|6250.1|6252.3|6249.5|3
1614734650000|2021-03-03 01:24:10|6252.3|6249.5|6252.8|6250|6253.9|6251|6252.3|6249.5|19
1614734660000|2021-03-03 01:24:20|6252.3|6249.5|6250.8|6248|6252.3|6249.5|6250.8|6248|10
1614734670000|2021-03-03 01:24:30|6251.3|6248.5|6251.8|6249|6251.8|6249|6251.3|6248.5|0
1614734680000|2021-03-03 01:24:40|6250.9|6248.1|6250.3|6247.5|6250.9|6248.1|6250.3|6247.5|0
1614734690000|2021-03-03 01:24:50|6249.8|6247|6249.3|6246.5|6250.3|6247.5|6248.4|6245.6|17
1614734700000|2021-03-03 01:25:00|6248.8|6246|6250.3|6247.5|6250.8|6248|6248.8|6246|5
1614734710000|2021-03-03 01:25:10|6249.8|6247|6248.8|6246|6249.8|6247|6248.8|6246|2
1614734720000|2021-03-03 01:25:20|6249.3|6246.5|6248.8|6246|6249.8|6247|6248.8|6246|11
1614734730000|2021-03-03 01:25:30|6248.3|6245.5|6249.3|6246.5|6249.3|6246.5|6248.3|6245.5|10
1614734740000|2021-03-03 01:25:40|6249.8|6247|6248.8|6246|6250.9|6247|6248.8|6246|3
1614734750000|2021-03-03 01:25:50|6249.8|6247|6248.8|6246|6249.8|6247|6248.8|6246|4
1614734760000|2021-03-03 01:26:00|6248.3|6245.5|6249.7|6246.9|6249.7|6246.9|6248.3|6245.5|1
1614734770000|2021-03-03 01:26:10|6250.6|6247.8|6250.8|6248|6250.8|6248|6250.6|6247.8|0
1614734780000|2021-03-03 01:26:20|6251.8|6249|6253.8|6251|6253.8|6251|6251.8|6249|7
1614734800000|2021-03-03 01:26:40|6253.3|6250.5|6251.8|6249|6253.3|6250.5|6251.8|6248.8|9
1614734810000|2021-03-03 01:26:50|6251.3|6248.5|6250.4|6247.6|6251.3|6248.5|6249.4|6246.6|411
1614734820000|2021-03-03 01:27:00|6250|6247.2|6250|6247.2|6250|6247.2|6250|6247.2|0
1614734830000|2021-03-03 01:27:10|6249.9|6247.1|6249.9|6247.1|6249.9|6247.1|6249.9|6247.1|0
1614734840000|2021-03-03 01:27:20|6250.9|6248.1|6250.9|6248.1|6250.9|6248.1|6250.9|6248.1|4
1614734850000|2021-03-03 01:27:30|6250.4|6247.6|6249|6246.2|6250.4|6247.6|6249|6246.2|2
1614734860000|2021-03-03 01:27:40|6248.9|6246.1|6247.8|6245|6249.8|6247|6247.8|6245|17
1614734880000|2021-03-03 01:28:00|6247.9|6245.1|6248.9|6246.1|6248.9|6246.1|6247.4|6244.6|8
1614734890000|2021-03-03 01:28:10|6248.5|6245.7|6248.9|6246.1|6248.9|6246.1|6248|6245.2|2
1614734900000|2021-03-03 01:28:20|6249.1|6246.3|6249.9|6247.1|6249.9|6247.1|6249|6246.2|10
1614734910000|2021-03-03 01:28:30|6248.9|6246.1|6252.9|6248.9|6252.9|6250|6248.9|6246.1|10
1614734920000|2021-03-03 01:28:40|6252.7|6249.9|6252.8|6250|6253.3|6250.5|6252.7|6249.9|0
1614734930000|2021-03-03 01:28:50|6252.4|6249.6|6253.8|6251|6253.8|6251|6252.4|6249.6|1
1614734940000|2021-03-03 01:29:00|6253.7|6250.9|6251.9|6249.1|6253.7|6250.9|6251.9|6249.1|7
1614734960000|2021-03-03 01:29:20|6252.8|6250|6252.4|6249.6|6253.8|6251|6252.4|6249.6|5
1614734970000|2021-03-03 01:29:30|6252.8|6250|6250.8|6248|6252.8|6250|6250.4|6247.6|7
1614734980000|2021-03-03 01:29:40|6250.4|6247.6|6248.3|6245.5|6250.4|6247.6|6248.3|6245.5|6
1614734990000|2021-03-03 01:29:50|6247.8|6245|6248.8|6246|6248.8|6246|6247.3|6244.5|13
1614735000000|2021-03-03 01:30:00|6248.4|6245.6|6249.8|6247|6249.9|6247|6247.4|6244.6|15
1614735010000|2021-03-03 01:30:10|6249.9|6247.1|6249.7|6246.9|6249.9|6247.1|6248.4|6245.6|3
1614735020000|2021-03-03 01:30:20|6249.4|6246.6|6248.9|6246.1|6249.4|6246.6|6248.4|6245.6|3
1614735030000|2021-03-03 01:30:30|6248.1|6245.3|6249.3|6246.5|6249.3|6246.5|6247.4|6244.6|10
1614735040000|2021-03-03 01:30:40|6249.9|6247.1|6249.8|6247|6250.8|6248|6249.4|6246.6|6
1614735050000|2021-03-03 01:30:50|6249.4|6246.6|6249.9|6247.1|6249.9|6247.1|6249.4|6246.6|2
1614735060000|2021-03-03 01:31:00|6250.7|6247.9|6251.8|6249|6251.8|6249|6250.7|6247.9|3
1614735070000|2021-03-03 01:31:10|6252.7|6249.9|6250.8|6248|6252.8|6250|6250.8|6248|17
1614735080000|2021-03-03 01:31:20|6250.3|6247.5|6250.8|6248|6250.8|6248|6250.3|6247.5|10
1614735090000|2021-03-03 01:31:30|6250.9|6248.1|6250.9|6248.1|6250.9|6248.1|6250.9|6248.1|0
1614735100000|2021-03-03 01:31:40|6251.8|6249|6250.9|6248.1|6251.8|6249|6250.9|6248.1|8
1614735110000|2021-03-03 01:31:50|6251.9|6247.9|6251.8|6249|6251.9|6249|6251.8|6247.9|0
1614735120000|2021-03-03 01:32:00|6251|6248.2|6251.4|6248.6|6251.4|6248.6|6250.4|6247.6|0
1614735130000|2021-03-03 01:32:10|6251.8|6249|6251.8|6249|6251.8|6249|6251.8|6249|0
1614735140000|2021-03-03 01:32:20|6251.4|6248.6|6250.9|6248.1|6251.4|6248.6|6250.9|6248.1|3
1614735150000|2021-03-03 01:32:30|6250.5|6247.7|6251.8|6249|6251.8|6249|6250.4|6247.6|15
1614735160000|2021-03-03 01:32:40|6252.2|6249.4|6252.9|6250.1|6252.9|6250.1|6252.2|6249.4|0
1614735170000|2021-03-03 01:32:50|6252.5|6249.7|6256.9|6254.1|6256.9|6254.1|6251.8|6249|115
1614735180000|2021-03-03 01:33:00|6256.7|6253.9|6255.8|6253|6256.7|6253.9|6255.8|6253|5
1614735190000|2021-03-03 01:33:10|6255.4|6252.6|6256.2|6253.4|6256.2|6253.4|6254.3|6251.5|85
1614735200000|2021-03-03 01:33:20|6256.7|6253.9|6255.8|6253|6256.7|6253.9|6255.7|6252.9|69
1614735210000|2021-03-03 01:33:30|6255.4|6252.6|6255.7|6252.9|6255.7|6252.9|6255.4|6252.6|1
1614735220000|2021-03-03 01:33:40|6255.3|6252.5|6253.8|6251|6255.3|6252.5|6253.7|6250.9|4
1614735240000|2021-03-03 01:34:00|6253|6250.2|6254.2|6251.4|6254.2|6251.4|6251.8|6249|4
1614735250000|2021-03-03 01:34:10|6253.8|6251|6253.8|6251|6255.2|6252.4|6253.8|6250.9|3
1614735260000|2021-03-03 01:34:20|6253.3|6250.5|6253.3|6250.5|6253.3|6250.5|6253.3|6250.5|0
1614735270000|2021-03-03 01:34:30|6253.4|6250.6|6254.2|6251.4|6254.2|6251.4|6253.4|6250.6|1
1614735280000|2021-03-03 01:34:40|6254.7|6251.9|6254.2|6251.4|6254.9|6251.9|6253.8|6250.9|0
1614735300000|2021-03-03 01:35:00|6253.8|6251|6253.8|6251|6254.2|6251.4|6253.8|6251|3
1614735310000|2021-03-03 01:35:10|6254.2|6251.4|6254.2|6251.4|6254.2|6251.4|6253.8|6251|0
1614735320000|2021-03-03 01:35:20|6255.6|6252.8|6256.2|6253.4|6256.2|6253.4|6255.6|6252.8|2
1614735330000|2021-03-03 01:35:30|6256.7|6253.9|6255.8|6253|6256.7|6253.9|6255.8|6253|3
1614735340000|2021-03-03 01:35:40|6256.2|6253.4|6256.2|6253.4|6256.7|6253.9|6255.8|6253|4
1614735350000|2021-03-03 01:35:50|6256.6|6253.8|6257.6|6254.8|6257.6|6254.8|6256.2|6253.4|6
1614735360000|2021-03-03 01:36:00|6257.7|6254.9|6256.8|6254|6257.7|6254.9|6256.8|6254|2
1614735380000|2021-03-03 01:36:20|6256.7|6253.9|6256.7|6253.9|6256.7|6253.9|6256.7|6253.9|52
1614735390000|2021-03-03 01:36:30|6256.8|6254|6256.7|6253.9|6256.8|6254|6256.2|6253.4|1
1614735400000|2021-03-03 01:36:40|6255.8|6253|6255.8|6253|6255.8|6253|6255.8|6253|0
1614735420000|2021-03-03 01:37:00|6256.2|6253.4|6257.7|6254.9|6257.7|6254.9|6256.2|6253.4|8
1614735430000|2021-03-03 01:37:10|6258.1|6255.3|6257.8|6255|6258.2|6255.4|6257.8|6255|20
1614735440000|2021-03-03 01:37:20|6258.2|6255.4|6257.8|6255|6258.2|6255.4|6257.8|6255|1
1614735450000|2021-03-03 01:37:30|6257.4|6254.6|6256.3|6253.5|6257.9|6254.9|6256.3|6253.5|3
1614735460000|2021-03-03 01:37:40|6255.8|6253|6256.3|6253.5|6256.3|6253.5|6255.8|6253|0
1614735470000|2021-03-03 01:37:50|6257.8|6255|6257.8|6255|6257.8|6255|6257.8|6255|1
1614735480000|2021-03-03 01:38:00|6258.2|6255.4|6258.8|6256|6259.2|6256.4|6258.2|6255.4|2
1614735490000|2021-03-03 01:38:10|6260.5|6257.7|6260.8|6258|6261.2|6258.4|6260.3|6257.5|48
1614735500000|2021-03-03 01:38:20|6261.7|6258.9|6262.7|6259.9|6262.7|6259.9|6261.7|6258.9|13
1614735510000|2021-03-03 01:38:30|6263.6|6260.8|6263.7|6260.9|6263.7|6260.9|6263.6|6260.8|0
1614735520000|2021-03-03 01:38:40|6262.9|6260.1|6262.8|6260|6263.2|6260.4|6262.8|6260|9
1614735540000|2021-03-03 01:39:00|6263.6|6260.8|6263.7|6260.9|6263.7|6260.9|6263.6|6260.8|4
1614735550000|2021-03-03 01:39:10|6264.6|6261.8|6264.7|6261.9|6264.7|6261.9|6263.8|6261|3
1614735560000|2021-03-03 01:39:20|6264.2|6261.4|6263.8|6261|6264.2|6261.4|6263.8|6261|4
1614735570000|2021-03-03 01:39:30|||||||||2
1614735580000|2021-03-03 01:39:40|6264.7|6261.9|6264.7|6261.9|6264.7|6261.9|6264.7|6261.9|2
1614735590000|2021-03-03 01:39:50|6265.2|6262.4|6264.8|6262|6265.2|6262.4|6264.8|6262|2
1614735600000|2021-03-03 01:40:00|6264.7|6261.9|6262.8|6260|6264.7|6261.9|6262.8|6260|2
1614735610000|2021-03-03 01:40:10|6263.2|6260.4|6262.8|6260|6263.2|6260.4|6262.8|6260|7
1614735620000|2021-03-03 01:40:20|6262.4|6259.6|6264.8|6262|6265.6|6262.8|6261.9|6259.1|21
1614735630000|2021-03-03 01:40:30|||||||||1
1614735650000|2021-03-03 01:40:50|6264.3|6261.5|6264.8|6262|6264.8|6262|6264.3|6261.5|17
1614735660000|2021-03-03 01:41:00|6265.7|6262.9|6264.8|6262|6266.9|6262.9|6264.3|6261.5|47
1614735710000|2021-03-03 01:41:50|||||||||1
1614735720000|2021-03-03 01:42:00|6264.3|6261.5|6259.8|6257|6264.3|6261.5|6258.8|6256|114
1614735730000|2021-03-03 01:42:10|6260.3|6257.5|6260.8|6258|6261.1|6258.3|6260.3|6257.5|1
1614735740000|2021-03-03 01:42:20|6260.2|6257.4|6259.7|6256.9|6260.7|6257.9|6258.8|6256|0
1614735750000|2021-03-03 01:42:30|6260|6257.2|6259.7|6256.9|6260.4|6257.6|6259.7|6256.9|9
1614735760000|2021-03-03 01:42:40|6258.8|6256|6258.8|6256|6258.8|6256|6258.8|6256|0
1614735770000|2021-03-03 01:42:50|6258.9|6254.9|6259.6|6256.8|6259.6|6256.8|6258.7|6254.9|0
1614735780000|2021-03-03 01:43:00|6259.8|6257|6258.7|6255.9|6259.8|6257|6257.8|6255|2
1614735790000|2021-03-03 01:43:10|6258.2|6255.4|6258.3|6255.5|6258.7|6255.9|6257.8|6255|0
1614735800000|2021-03-03 01:43:20|6258.6|6255.8|6259.7|6256.9|6259.7|6256.9|6258.6|6255.8|2
1614735810000|2021-03-03 01:43:30|6259.8|6257|6258.8|6256|6259.8|6257|6257.9|6254.9|0
1614735820000|2021-03-03 01:43:40|6258.7|6255.9|6257.8|6255|6258.7|6255.9|6257.8|6255|0
1614735840000|2021-03-03 01:44:00|6258.2|6255.4|6257.8|6255|6258.2|6255.4|6257.8|6255|2
1614735850000|2021-03-03 01:44:10|6258.2|6255.4|6259.8|6257|6259.8|6257|6258.2|6255.4|1
1614735860000|2021-03-03 01:44:20|6260.3|6257.5|6260.7|6257.9|6260.7|6257.9|6260.3|6257.5|0
1614735870000|2021-03-03 01:44:30|6260.8|6258|6261.2|6258.4|6261.2|6258.4|6260.8|6258|8
1614735880000|2021-03-03 01:44:40|6261.3|6258.5|6261.3|6258.5|6261.3|6258.5|6261.3|6258.5|0
1614735890000|2021-03-03 01:44:50|6260.5|6257.7|6259.3|6256.5|6260.5|6257.7|6259.3|6256.5|6
1614735900000|2021-03-03 01:45:00|6259.2|6256.4|6259.2|6256.4|6259.2|6256.4|6259.2|6256.4|0
1614735910000|2021-03-03 01:45:10|6259.8|6257|6258.8|6256|6259.8|6257|6258.8|6256|3
1614735920000|2021-03-03 01:45:20|6257.8|6255|6258.6|6255.8|6258.6|6255.8|6257.8|6255|0
1614735930000|2021-03-03 01:45:30|6258.8|6256|6258.8|6256|6258.8|6256|6258.8|6256|0
1614735940000|2021-03-03 01:45:40|6259.2|6256.4|6258.4|6255.6|6259.2|6256.4|6258.4|6255.6|0
1614735950000|2021-03-03 01:45:50|6257.8|6255|6257.8|6255|6257.8|6255|6257.8|6255|0
1614735970000|2021-03-03 01:46:10|||||||||1
1614735980000|2021-03-03 01:46:20|6258.8|6256|6258.8|6256|6258.8|6256|6258.8|6256|3
1614735990000|2021-03-03 01:46:30|6259.2|6256.4|6259.8|6257|6259.8|6257|6259.2|6256.4|2
1614736000000|2021-03-03 01:46:40|6259.7|6256.9|6258.8|6256|6259.7|6256.9|6258.8|6256|1
1614736010000|2021-03-03 01:46:50|6258.4|6255.6|6258.2|6255.4|6258.7|6255.9|6258.2|6255.4|0
1614736020000|2021-03-03 01:47:00|6257.8|6255|6257.8|6255|6257.8|6255|6257.8|6255|1
1614736060000|2021-03-03 01:47:40|6258.2|6255.4|6256.8|6254|6258.2|6255.4|6256.3|6253.5|4
1614736080000|2021-03-03 01:48:00|6258|6255.2|6258.8|6256|6258.8|6256|6258|6255.2|7
1614736090000|2021-03-03 01:48:10|6259.6|6256.8|6258.8|6256|6259.6|6256.8|6258.8|6256|3
1614736120000|2021-03-03 01:48:40|6258.4|6255.6|6258.3|6255.5|6258.4|6255.6|6258.3|6255.5|0
1614736130000|2021-03-03 01:48:50|6258.8|6256|6258.8|6256|6258.8|6256|6258.8|6256|0
1614736190000|2021-03-03 01:49:50|6259.2|6256.4|6260.7|6257.9|6260.7|6257.9|6259.2|6256.4|0
1614736200000|2021-03-03 01:50:00|6260.8|6258|6258.8|6256|6260.8|6258|6258.8|6256|1
1614736220000|2021-03-03 01:50:20|6257.7|6254.9|6256.8|6254|6257.7|6254.9|6256.8|6254|12
1614736240000|2021-03-03 01:50:40|6256.4|6253.6|6257.7|6254.9|6257.7|6254.9|6256.3|6253.5|4
1614736250000|2021-03-03 01:50:50|6257.3|6254.5|6256.8|6254|6257.7|6254.9|6256.8|6254|0
1614736260000|2021-03-03 01:51:00|6257.2|6254.4|6255.8|6253|6257.2|6254.4|6255.8|6253|4
1614736270000|2021-03-03 01:51:10|6256.2|6253.4|6253.8|6251|6256.2|6253.4|6253.8|6251|26
1614736280000|2021-03-03 01:51:20|6254.7|6251.9|6253.8|6251|6254.8|6252|6253.8|6251|9
1614736290000|2021-03-03 01:51:30|6253.3|6250.5|6253.8|6251|6254.7|6251.9|6253.3|6250.5|10
1614736300000|2021-03-03 01:51:40|6254.2|6251.4|6255.8|6253|6255.8|6253|6254.2|6251.4|2
1614736310000|2021-03-03 01:51:50|6255.4|6252.6|6254.8|6252|6256.3|6253.5|6254.8|6252|0
1614736320000|2021-03-03 01:52:00|6255.2|6252.4|6255.6|6252.8|6255.6|6252.8|6255.2|6252.4|10
1614736330000|2021-03-03 01:52:10|6256.9|6252.9|6255.8|6253|6257.2|6254.4|6255.8|6252.9|1
1614736350000|2021-03-03 01:52:30|6256.7|6253.9|6256.7|6253.9|6256.8|6253.9|6255.8|6252.8|10
1614736360000|2021-03-03 01:52:40|6257.7|6254.9|6258.9|6256.1|6259.7|6256.9|6257.7|6254.9|25
1614736370000|2021-03-03 01:52:50|6258.2|6255.4|6261.6|6258.8|6261.6|6258.8|6258.2|6255.4|20
1614736380000|2021-03-03 01:53:00|6261.8|6259|6262.2|6259.4|6263.1|6260.3|6261.8|6259|31
1614736390000|2021-03-03 01:53:10|6262.7|6259.9|6262.2|6259.4|6262.7|6259.9|6261.7|6258.9|25
1614736400000|2021-03-03 01:53:20|6262.4|6259.6|6262.3|6259.5|6263.2|6260.4|6262.2|6259.4|16
1614736410000|2021-03-03 01:53:30|6262.2|6259.4|6263.3|6260.5|6263.3|6260.5|6262.2|6259.4|6
1614736420000|2021-03-03 01:53:40|6263.2|6260.4|6263.2|6260.4|6264.2|6261.4|6263.2|6260.4|15
1614736430000|2021-03-03 01:53:50|6263.6|6260.8|6262.8|6260|6263.6|6260.8|6262.7|6259.9|8
1614736440000|2021-03-03 01:54:00|6262.7|6259.9|6265.7|6262.9|6266.8|6263.3|6261.7|6258.9|241
1614736450000|2021-03-03 01:54:10|6266.2|6263.4|6266.7|6263.9|6267.2|6264.4|6266.2|6263.4|16
1614736460000|2021-03-03 01:54:20|6266.6|6263.8|6270.8|6268|6272.2|6269.4|6266.6|6263.8|100
1614736470000|2021-03-03 01:54:30|6269.8|6267|6273.6|6270.8|6276.9|6271.4|6269.8|6264.4|192
1614736480000|2021-03-03 01:54:40|6274.1|6271.3|6272.7|6269.9|6274.1|6271.3|6272.7|6269.9|21
1614736490000|2021-03-03 01:54:50|6273.2|6270.4|6274.6|6271.8|6275.1|6272.3|6272.7|6269.9|17
1614736500000|2021-03-03 01:55:00|6273.8|6271|6274.6|6271.8|6275.1|6272.3|6273.7|6270.9|25
1614736510000|2021-03-03 01:55:10|6274.7|6271.9|6277.6|6274.8|6277.7|6274.8|6274.7|6271.9|30
1614736520000|2021-03-03 01:55:20|6277.2|6274.4|6278.2|6275.4|6282.2|6276.4|6277.2|6272.2|108
1614736530000|2021-03-03 01:55:30|6277.8|6275|6275.7|6272.9|6277.8|6275|6274.7|6271.9|17
1614736540000|2021-03-03 01:55:40|6274.7|6271.9|6272.7|6269.9|6274.7|6271.9|6272.7|6269.9|8
1614736550000|2021-03-03 01:55:50|6272.6|6269.8|6272.2|6269.4|6272.6|6269.8|6270.7|6267.9|6
1614736560000|2021-03-03 01:56:00|6272.7|6269.9|6273.2|6270.4|6273.6|6270.8|6272.7|6269.9|5
1614736570000|2021-03-03 01:56:10|6273.6|6270.8|6275.8|6273|6276|6273.2|6273.2|6270.4|25
1614736580000|2021-03-03 01:56:20|6275.7|6272.9|6276.2|6273.4|6276.6|6273.8|6275.7|6272.9|10
1614736590000|2021-03-03 01:56:30|6276.4|6273.6|6278.7|6275.9|6279.1|6276.3|6276.4|6273.6|23
1614736600000|2021-03-03 01:56:40|6277.7|6274.9|6277.7|6274.9|6277.7|6274.9|6277.7|6274.9|15
1614736610000|2021-03-03 01:56:50|||||||||1
1614736620000|2021-03-03 01:57:00|6278.2|6275.4|6278.6|6275.8|6279.7|6276.9|6278.2|6275.4|48
1614736630000|2021-03-03 01:57:10|6278.7|6275.9|6278.7|6275.9|6278.7|6275.9|6278.7|6275.9|0
1614736640000|2021-03-03 01:57:20|6279.5|6276.7|6278.7|6275.9|6279.5|6276.7|6278.7|6275.9|8
1614736650000|2021-03-03 01:57:30|6278.3|6275.5|6277.2|6274.4|6279.5|6275.9|6277.2|6274.4|40
1614736660000|2021-03-03 01:57:40|6278.7|6275.9|6280.8|6278|6281.2|6278.4|6278.7|6275.9|30
1614736670000|2021-03-03 01:57:50|6281.2|6278.4|6282.7|6279.9|6282.7|6279.9|6281.2|6278.4|2
1614736680000|2021-03-03 01:58:00|6284.9|6282.1|6285.7|6282.9|6285.7|6282.9|6284.7|6281.9|89
1614736690000|2021-03-03 01:58:10|6286.2|6283.4|6287.2|6284.4|6288.3|6285.5|6285.8|6283|37
1614736700000|2021-03-03 01:58:20|6287.7|6284.9|6285|6282.2|6287.7|6284.9|6285|6282.2|13
1614736710000|2021-03-03 01:58:30|6284.7|6281.9|6281.7|6278.9|6285.7|6282.9|6280.7|6277.9|8
1614736720000|2021-03-03 01:58:40|6280.7|6277.9|6278.7|6275.9|6280.7|6277.9|6277.7|6274.9|23
1614736730000|2021-03-03 01:58:50|6279.1|6276.3|6280.7|6277.9|6280.7|6277.9|6278.7|6275.9|7
1614736740000|2021-03-03 01:59:00|6281.5|6278.7|6281.8|6279|6282.3|6279.5|6281.5|6277.9|25
1614736750000|2021-03-03 01:59:10|6281.7|6278.9|6280.7|6277.9|6281.7|6278.9|6280.7|6277.9|12
1614736760000|2021-03-03 01:59:20|||||||||4
1614736770000|2021-03-03 01:59:30|6280.9|6276.9|6280.9|6276.9|6280.9|6277.9|6279.8|6276.9|1
1614736780000|2021-03-03 01:59:40|6279.9|6277.1|6278.7|6275.9|6279.9|6277.1|6277.8|6275|8
1614736790000|2021-03-03 01:59:50|6279.7|6276.9|6279.9|6275.9|6279.9|6276.9|6279.7|6275.9|12
1614736800000|2021-03-03 02:00:00|6279.2|6276.4|6279.7|6276.9|6279.9|6276.9|6278.8|6275.9|4
1614736810000|2021-03-03 02:00:10|6278.3|6275.5|6278.3|6275.5|6279.2|6276.4|6278.3|6275.5|5
1614736820000|2021-03-03 02:00:20|6278.8|6276|6278.8|6276|6278.8|6276|6278.8|6276|2
1614736830000|2021-03-03 02:00:30|6278.4|6275.6|6276.6|6273.8|6278.4|6275.6|6275.8|6273|3
1614736840000|2021-03-03 02:00:40|6276.2|6273.4|6276.7|6273.9|6276.7|6273.9|6275.8|6273|0
1614736850000|2021-03-03 02:00:50|6277.8|6275|6277.8|6275|6277.8|6275|6277.8|6275|6
1614736860000|2021-03-03 02:01:00|6277.7|6274.9|6274.8|6272|6277.7|6274.9|6274.3|6271.5|13
1614736870000|2021-03-03 02:01:10|6274.4|6271.6|6274.6|6271.8|6274.6|6271.8|6273.7|6270.9|19
1614736880000|2021-03-03 02:01:20|6274.7|6271.9|6275.6|6272.8|6275.6|6272.8|6273.8|6271|1
1614736890000|2021-03-03 02:01:30|6275.7|6272.9|6274.8|6272|6275.7|6272.9|6274.8|6272|2
1614736900000|2021-03-03 02:01:40|6273.8|6271|6274.7|6271.9|6275.7|6272.9|6273.8|6271|22
1614736910000|2021-03-03 02:01:50|6273.8|6271|6274.7|6271.9|6274.7|6271.9|6272.8|6270|34
1614736920000|2021-03-03 02:02:00|6273.9|6271.1|6274.7|6271.9|6274.7|6271.9|6272.8|6270|1
1614736930000|2021-03-03 02:02:10|6273.3|6270.5|6273|6269|6273.3|6270.5|6272.8|6269|6
1614736940000|2021-03-03 02:02:20|6272.7|6269.9|6270.8|6268|6272.7|6269.9|6270.8|6268|1
1614736960000|2021-03-03 02:02:40|6270.9|6268.1|6272.7|6269.9|6272.7|6269.9|6270.9|6268.1|2
1614736970000|2021-03-03 02:02:50|6274.1|6271.3|6274.7|6271.9|6275.2|6272.4|6274.1|6271.3|23
1614736980000|2021-03-03 02:03:00|||||||||4
1614736990000|2021-03-03 02:03:10|6273.1|6270.3|6272.7|6269.9|6273.1|6270.3|6272.2|6269.4|84
1614737000000|2021-03-03 02:03:20|6274.8|6272|6274.8|6272|6274.8|6272|6274.8|6272|46
1614737010000|2021-03-03 02:03:30|6274.4|6271.6|6275.7|6272.9|6276.7|6273.3|6274.4|6271.6|22
1614737020000|2021-03-03 02:03:40|6276.2|6273.4|6276.7|6273.9|6276.7|6273.9|6276.2|6273.4|1
1614737030000|2021-03-03 02:03:50|||||||||1
1614737040000|2021-03-03 02:04:00|6275.9|6273.1|6276.2|6273.4|6276.2|6273.4|6275.8|6273|1
1614737050000|2021-03-03 02:04:10|6276.7|6273.9|6276.7|6273.9|6277.7|6274.3|6276.7|6273.7|2
1614737070000|2021-03-03 02:04:30|6277.1|6274.3|6278.1|6275.3|6278.7|6275.3|6277.1|6274.3|2
1614737080000|2021-03-03 02:04:40|6278.7|6275.9|6276.8|6274|6278.7|6275.9|6276.8|6274|1
1614737090000|2021-03-03 02:04:50|6277.7|6274.9|6278.7|6275.9|6278.7|6275.9|6277.7|6274.9|0
1614737100000|2021-03-03 02:05:00|6277.9|6275.1|6277.2|6274.4|6277.9|6275.1|6276.8|6274|2
1614737110000|2021-03-03 02:05:10|6276.8|6274|6277.7|6274.9|6277.7|6274.9|6276.8|6274|3
1614737120000|2021-03-03 02:05:20|6278.7|6275.9|6277.7|6274.9|6278.7|6275.9|6277.7|6274.9|16
1614737130000|2021-03-03 02:05:30|||||||||4
1614737150000|2021-03-03 02:05:50|||||||||1
1614737160000|2021-03-03 02:06:00|6277.2|6274.4|6277.2|6274.4|6277.6|6274.8|6277.2|6274.4|6
1614737170000|2021-03-03 02:06:10|6277.6|6274.8|6277.7|6274.9|6277.7|6274.9|6277.6|6274.8|2
1614737180000|2021-03-03 02:06:20|6278.7|6275.9|6280.3|6277.5|6280.7|6277.9|6278.7|6275.9|4
1614737190000|2021-03-03 02:06:30|6280.2|6277.4|6279.7|6276.9|6280.2|6277.4|6279.7|6276.9|1
1614737200000|2021-03-03 02:06:40|6279.6|6276.8|6280.7|6277.9|6280.7|6277.9|6279.6|6276.8|21
1614737210000|2021-03-03 02:06:50|6280.9|6278.1|6281.7|6278.9|6281.7|6278.9|6280.9|6278.1|2
1614737220000|2021-03-03 02:07:00|6281.3|6278.5|6280.8|6278|6281.9|6278.5|6280.8|6277.9|9
1614737230000|2021-03-03 02:07:10|6280.3|6277.5|6279.9|6275.9|6280.3|6277.5|6279.8|6275.9|2
1614737240000|2021-03-03 02:07:20|6278.8|6276|6280.8|6278|6280.8|6278|6278.8|6276|5
1614737250000|2021-03-03 02:07:30|6280.3|6277.5|6279.8|6277|6280.3|6277.5|6279.8|6277|0
1614737270000|2021-03-03 02:07:50|6280.2|6277.4|6280.8|6278|6280.8|6278|6280.2|6277.4|10
1614737280000|2021-03-03 02:08:00|6280.7|6277.9|6279.8|6277|6280.7|6277.9|6279.8|6277|4
1614737300000|2021-03-03 02:08:20|6277.3|6274.5|6276.7|6273.9|6277.7|6274.9|6276.7|6273.9|46
1614737320000|2021-03-03 02:08:40|6276.3|6273.5|6276.7|6273.9|6277.2|6274.4|6276.2|6273.4|3
1614737330000|2021-03-03 02:08:50|6275.8|6273|6276.2|6273.4|6276.2|6273.4|6275.8|6273|1
1614737340000|2021-03-03 02:09:00|6276.6|6273.8|6275.8|6273|6276.7|6273.9|6275.8|6273|5
1614737350000|2021-03-03 02:09:10|6276.2|6273.4|6276.7|6273.9|6276.7|6273.9|6276.2|6273.4|5
1614737360000|2021-03-03 02:09:20|6276.3|6273.5|6275.8|6273|6276.6|6273.8|6275.8|6273|0
1614737370000|2021-03-03 02:09:30|6276.2|6273.4|6275.8|6273|6276.2|6273.4|6275.8|6273|10
1614737380000|2021-03-03 02:09:40|6276.2|6273.4|6275.8|6273|6276.2|6273.4|6275.8|6273|2
1614737390000|2021-03-03 02:09:50|6276.6|6273.8|6276.6|6273.8|6276.6|6273.8|6276.6|6273.8|3
1614737400000|2021-03-03 02:10:00|6276.7|6273.9|6277.7|6274.9|6277.7|6274.9|6275.8|6273|15
1614737410000|2021-03-03 02:10:10|6278.6|6275.8|6278.6|6275.8|6278.6|6275.8|6278.2|6275.4|24
1614737420000|2021-03-03 02:10:20|6279|6276.2|6280.7|6277.9|6281|6278.2|6279|6276.2|35
1614737430000|2021-03-03 02:10:30|||||||||17
1614737440000|2021-03-03 02:10:40|||||||||24
1614737450000|2021-03-03 02:10:50|6281.2|6278.4|6279.7|6276.9|6281.2|6278.4|6279.7|6276.9|16
1614737460000|2021-03-03 02:11:00|6279.3|6276.5|6278.7|6275.9|6279.3|6276.5|6278.7|6275.9|1
1614737470000|2021-03-03 02:11:10|6279.6|6276.8|6280.7|6277.9|6280.7|6277.9|6279.6|6276.8|14
1614737480000|2021-03-03 02:11:20|||||||||1
1614737490000|2021-03-03 02:11:30|6279.7|6276.9|6279.7|6276.9|6279.7|6276.9|6279.7|6276.9|1
1614737520000|2021-03-03 02:12:00|6276.8|6274|6272.6|6269.8|6276.8|6274|6272.6|6269.8|88
1614737530000|2021-03-03 02:12:10|6272.7|6269.9|6272.7|6269.9|6272.7|6269.9|6271.1|6268.3|55
1614737540000|2021-03-03 02:12:20|6269.1|6266.3|6270.8|6268|6272.2|6269.4|6269.1|6266.3|29
1614737550000|2021-03-03 02:12:30|6270.7|6267.9|6276.2|6273.4|6276.7|6273.9|6270.7|6267.9|33
1614737560000|2021-03-03 02:12:40|6275.8|6273|6275.7|6272.9|6275.8|6273|6274.7|6271.9|6
1614737580000|2021-03-03 02:13:00|6276.7|6272.7|6277.7|6274.9|6277.7|6274.9|6276.7|6272.7|2
1614737590000|2021-03-03 02:13:10|6278.1|6275.3|6277|6274.2|6278.7|6275.9|6277|6274.2|332
1614737600000|2021-03-03 02:13:20|6277.5|6274.7|6277.5|6274.7|6278.5|6275.7|6277.5|6274.7|17
1614737610000|2021-03-03 02:13:30|6277|6274.2|6277|6274.2|6277|6274.2|6277|6274.2|0
1614737620000|2021-03-03 02:13:40|6277.5|6274.7|6277.5|6274.7|6277.6|6274.8|6277.5|6274.7|2
1614737630000|2021-03-03 02:13:50|6277.1|6274.3|6276.6|6273.8|6277.1|6274.3|6276.6|6273.8|3
1614737640000|2021-03-03 02:14:00|6276.5|6273.7|6276.5|6273.7|6276.5|6273.7|6275.6|6272.8|4
1614737660000|2021-03-03 02:14:20|6276.9|6274.1|6277|6274.2|6277|6274.2|6276.9|6274.1|1
1614737670000|2021-03-03 02:14:30|6278.1|6275.3|6276|6273.2|6278.1|6275.3|6276|6273.2|10
1614737680000|2021-03-03 02:14:40|6275.6|6272.8|6275.6|6272.8|6276.1|6273.3|6275.6|6272.8|2
1614737690000|2021-03-03 02:14:50|6274.6|6271.8|6274.5|6271.7|6274.6|6271.8|6274.5|6271.7|64
1614737700000|2021-03-03 02:15:00|6274.6|6271.8|6275.5|6272.7|6275.5|6272.7|6274.6|6271.8|3
1614737710000|2021-03-03 02:15:10|6275.6|6272.8|6275.6|6272.8|6275.6|6272.8|6275.6|6272.8|0
1614737730000|2021-03-03 02:15:30|6275.2|6272.4|6272.3|6269.5|6275.2|6272.4|6272.3|6269.5|287
1614737740000|2021-03-03 02:15:40|6272.2|6269.4|6272.2|6269.4|6272.2|6269.4|6272.2|6269.4|0
1614737750000|2021-03-03 02:15:50|6271.8|6269|6272.2|6269.4|6272.6|6269.8|6271.3|6268.5|4
1614737760000|2021-03-03 02:16:00|6272.6|6269.8|6272.6|6269.8|6272.6|6269.8|6272.6|6269.8|1
1614737770000|2021-03-03 02:16:10|6272.7|6269.9|6273.7|6270.9|6273.7|6270.9|6272.6|6269.8|209
1614737800000|2021-03-03 02:16:40|6273.6|6270.8|6272.2|6269.4|6273.6|6270.8|6272.2|6269.4|1
1614737810000|2021-03-03 02:16:50|6272.6|6269.8|6272.6|6269.8|6272.7|6269.9|6272.1|6269.3|102
1614737820000|2021-03-03 02:17:00|6272.7|6269.9|6274.5|6271.7|6274.5|6271.7|6272.7|6269.9|19
1614737830000|2021-03-03 02:17:10|6274.6|6271.8|6274.6|6271.8|6274.6|6271.8|6274.6|6271.8|109
1614737840000|2021-03-03 02:17:20|6274.2|6271.4|6274.6|6271.8|6274.6|6271.8|6274.2|6271.4|0
1614737890000|2021-03-03 02:18:10|6274.7|6271.9|6274.7|6271.9|6274.7|6271.9|6274.7|6271.9|0
1614737900000|2021-03-03 02:18:20|6274.2|6271.4|6274.8|6272|6274.8|6272|6274.2|6271.4|1
1614737910000|2021-03-03 02:18:30|6274.7|6271.9|6271.7|6268.9|6274.7|6271.9|6271.7|6268.9|13
1614737920000|2021-03-03 02:18:40|||||||||1
1614737930000|2021-03-03 02:18:50|6271.3|6268.5|6271.7|6268.9|6271.7|6268.9|6271.3|6268.5|2
1614737940000|2021-03-03 02:19:00|||||||||1
1614737950000|2021-03-03 02:19:10|6271.8|6269|6272.6|6269.8|6272.6|6269.8|6271.8|6269|5
1614737970000|2021-03-03 02:19:30|6272.7|6269.9|6273.6|6270.8|6273.6|6270.8|6272.7|6269.9|14
1614737980000|2021-03-03 02:19:40|||||||||42
1614737990000|2021-03-03 02:19:50|6275|6272.2|6275.6|6272.8|6275.6|6272.8|6275|6272.2|5
1614738000000|2021-03-03 02:20:00|6276.2|6273.4|6276.7|6273.9|6277|6274.2|6276.2|6273.4|3
1614738010000|2021-03-03 02:20:10|6276.2|6273.4|6276.6|6273.8|6276.6|6273.8|6276.2|6273.4|0
1614738020000|2021-03-03 02:20:20|6276.2|6273.4|6275.7|6272.9|6276.2|6273.4|6275.7|6272.9|8
1614738030000|2021-03-03 02:20:30|6276.2|6273.4|6276.2|6273.4|6276.2|6273.4|6276.2|6273.4|0
1614738040000|2021-03-03 02:20:40|6276.6|6273.8|6275.7|6272.9|6276.6|6273.8|6275.7|6272.9|0
1614738050000|2021-03-03 02:20:50|6278.1|6275.3|6278.7|6275.9|6278.7|6275.9|6278.1|6275.3|9
1614738060000|2021-03-03 02:21:00|6278.6|6275.8|6278.6|6275.8|6278.6|6275.8|6278.6|6275.8|8
1614738070000|2021-03-03 02:21:10|6279.1|6276.3|6279.6|6276.8|6279.8|6277|6279.1|6276.3|17
1614738080000|2021-03-03 02:21:20|6280.1|6277.3|6279.7|6276.9|6280.7|6277.9|6279.7|6276.9|21
1614738100000|2021-03-03 02:21:40|6280.7|6276.7|6279.7|6276.9|6280.7|6276.9|6279.7|6276.7|0
1614738120000|2021-03-03 02:22:00|||||||||12
1614738130000|2021-03-03 02:22:10|6279.6|6276.8|6279.6|6276.8|6279.6|6276.8|6279.6|6276.8|0
1614738160000|2021-03-03 02:22:40|6277.8|6275|6276.7|6273.9|6277.8|6275|6276.7|6273.9|2
1614738180000|2021-03-03 02:23:00|6276.6|6273.8|6276.6|6273.8|6276.6|6273.8|6275.7|6272.9|5
1614738190000|2021-03-03 02:23:10|6277.2|6274.4|6277.6|6274.8|6277.6|6274.8|6277.2|6274.4|4
1614738200000|2021-03-03 02:23:20|6278.2|6275.4|6277.8|6275|6278.2|6275.4|6277.8|6275|2
1614738210000|2021-03-03 02:23:30|6277.7|6274.9|6277.7|6274.9|6277.7|6274.9|6277.7|6274.9|0
1614738250000|2021-03-03 02:24:10|6277.6|6274.8|6276.2|6273.4|6277.6|6274.8|6275.7|6272.9|4
1614738260000|2021-03-03 02:24:20|6275.8|6273|6276.6|6273.8|6276.6|6273.8|6275.7|6272.9|0
1614738270000|2021-03-03 02:24:30|6276.7|6273.9|6276.7|6273.9|6276.7|6273.9|6276.7|6273.9|0
1614738290000|2021-03-03 02:24:50|6276.2|6273.4|6276.6|6273.8|6276.6|6273.8|6276.2|6273.4|2
1614738300000|2021-03-03 02:25:00|6276.2|6273.4|6276.2|6273.4|6276.2|6273.4|6276.2|6273.4|0
1614738310000|2021-03-03 02:25:10|6276.6|6273.8|6276.6|6273.8|6276.6|6273.8|6276.6|6273.8|2
1614738320000|2021-03-03 02:25:20|6276.2|6273.4|6276.6|6273.8|6276.6|6273.8|6276.2|6273.4|0
1614738330000|2021-03-03 02:25:30|6276.7|6273.9|6276.7|6273.9|6276.7|6273.9|6276.7|6273.9|0
1614738340000|2021-03-03 02:25:40|6276.6|6273.8|6277.6|6274.8|6277.6|6274.8|6276.6|6273.8|1
1614738360000|2021-03-03 02:26:00|6278.6|6275.8|6278.6|6275.8|6278.6|6275.8|6278.6|6275.8|10
1614738370000|2021-03-03 02:26:10|||||||||8
1614738380000|2021-03-03 02:26:20|6278.2|6275.4|6278.6|6275.8|6278.6|6275.8|6278.2|6275.4|19
1614738400000|2021-03-03 02:26:40|6278.7|6275.9|6279.2|6276.4|6279.2|6276.4|6278.7|6275.9|23
1614738410000|2021-03-03 02:26:50|6280|6277.2|6280.1|6277.3|6280.1|6277.3|6280|6277.2|5
1614738420000|2021-03-03 02:27:00|6280.9|6278.1|6281.2|6278.4|6281.2|6278.4|6280.9|6278.1|38
1614738430000|2021-03-03 02:27:10|6281.7|6278.9|6281.2|6278.4|6281.7|6278.9|6281.2|6278.4|1
1614738440000|2021-03-03 02:27:20|6281.1|6278.3|6282.7|6279.9|6283.2|6280.4|6281.1|6278.3|82
1614738450000|2021-03-03 02:27:30|6282.6|6279.8|6284.1|6281.3|6284.1|6281.3|6282.6|6279.8|31
1614738460000|2021-03-03 02:27:40|||||||||13
1614738480000|2021-03-03 02:28:00|6283.7|6280.9|6283.2|6280.4|6283.7|6280.9|6283.2|6280.4|39
1614738490000|2021-03-03 02:28:10|6282.8|6280|6281.6|6278.8|6282.8|6280|6281.2|6278.4|0
1614738500000|2021-03-03 02:28:20|6280.7|6277.9|6282.6|6279.8|6282.6|6279.8|6280.7|6277.9|1
1614738510000|2021-03-03 02:28:30|6281.8|6279|6281.7|6278.9|6281.8|6279|6281.7|6278.9|0
1614738540000|2021-03-03 02:29:00|6281.3|6278.5|6281.2|6278.4|6281.3|6278.5|6280.7|6277.9|2
1614738550000|2021-03-03 02:29:10|6281.7|6278.9|6281.2|6278.4|6281.7|6278.9|6281.2|6278.4|4
1614738560000|2021-03-03 02:29:20|||||||||1
1614738590000|2021-03-03 02:29:50|||||||||1
1614738600000|2021-03-03 02:30:00|6281.3|6278.5|6281.7|6278.9|6281.7|6278.9|6281.3|6278.5|42
1614738610000|2021-03-03 02:30:10|6281.2|6278.4|6281.7|6278.9|6282.1|6279.3|6281.2|6278.4|1
1614738620000|2021-03-03 02:30:20|6282.1|6279.3|6281.7|6278.9|6282.2|6279.4|6281.7|6278.9|1
1614738630000|2021-03-03 02:30:30|6281.6|6278.8|6281.6|6278.8|6281.6|6278.8|6281.2|6278.4|2
1614738640000|2021-03-03 02:30:40|6281.2|6278.4|6280.3|6277.5|6281.2|6278.4|6280.3|6277.5|5
1614738650000|2021-03-03 02:30:50|6280.6|6277.8|6280.2|6277.4|6280.6|6277.8|6280.2|6277.4|0
1614738660000|2021-03-03 02:31:00|6280.6|6277.8|6280.2|6277.4|6280.6|6277.8|6280.2|6277.4|0
1614738670000|2021-03-03 02:31:10|||||||||23
1614738700000|2021-03-03 02:31:40|||||||||4
1614738710000|2021-03-03 02:31:50|||||||||4
1614738720000|2021-03-03 02:32:00|||||||||6
1614738730000|2021-03-03 02:32:10|6280.6|6277.8|6280.7|6277.9|6280.7|6277.9|6280.6|6277.8|1
1614738740000|2021-03-03 02:32:20|6281.2|6278.4|6281.2|6278.4|6281.2|6278.4|6281.2|6278.4|0
1614738750000|2021-03-03 02:32:30|6281.7|6278.9|6282.2|6279.4|6282.2|6279.4|6281.7|6278.9|12
1614738760000|2021-03-03 02:32:40|6281.6|6278.8|6280.7|6277.9|6281.6|6278.8|6280.7|6277.9|0
1614738770000|2021-03-03 02:32:50|6281.2|6278.4|6280.7|6277.9|6281.2|6278.4|6280.7|6277.9|0
1614738780000|2021-03-03 02:33:00|6281.2|6278.4|6281.2|6278.4|6281.2|6278.4|6280.7|6277.9|0
1614738790000|2021-03-03 02:33:10|6282.2|6279.4|6282.2|6279.4|6282.2|6279.4|6282.2|6279.4|7
1614738800000|2021-03-03 02:33:20|6284.4|6281.6|6285.7|6282.9|6286.1|6283.3|6284.4|6281.6|21
1614738810000|2021-03-03 02:33:30|6285.3|6282.5|6285.7|6282.9|6285.7|6282.9|6285.2|6282.4|2
1614738820000|2021-03-03 02:33:40|6285.3|6282.5|6284.7|6281.9|6285.3|6282.5|6284.7|6281.9|0
1614738830000|2021-03-03 02:33:50|6284.3|6281.5|6284.2|6281.4|6284.3|6281.5|6284.2|6281.4|0
1614738850000|2021-03-03 02:34:10|||||||||13
1614738860000|2021-03-03 02:34:20|||||||||6
1614738880000|2021-03-03 02:34:40|6285.2|6282.4|6284.7|6281.9|6285.2|6282.4|6284.7|6281.9|20
1614738890000|2021-03-03 02:34:50|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|0
1614738910000|2021-03-03 02:35:10|6284.7|6281.9|6284.7|6281.9|6284.7|6281.9|6284.7|6281.9|2
1614738920000|2021-03-03 02:35:20|6285.2|6282.4|6285.3|6282.5|6285.7|6282.9|6285.2|6282.4|8
1614738930000|2021-03-03 02:35:30|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|0
1614738940000|2021-03-03 02:35:40|6285.4|6282.6|6285.8|6283|6285.8|6283|6285.4|6282.6|5
1614738950000|2021-03-03 02:35:50|6286.2|6283.4|6285.7|6282.9|6286.2|6283.4|6285.7|6282.9|1
1614738960000|2021-03-03 02:36:00|6285.2|6282.4|6284.7|6281.9|6285.2|6282.4|6284.7|6281.9|0
1614738970000|2021-03-03 02:36:10|6285.7|6282.9|6285.2|6282.4|6285.7|6282.9|6285.2|6282.4|13
1614738980000|2021-03-03 02:36:20|6284.7|6281.9|6285.1|6282.3|6285.1|6282.3|6284.7|6281.9|0
1614738990000|2021-03-03 02:36:30|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|6284.7|6281.9|0
1614739000000|2021-03-03 02:36:40|6285.4|6282.6|6286.2|6283.4|6286.2|6283.4|6285.4|6282.6|2
1614739010000|2021-03-03 02:36:50|||||||||24
1614739020000|2021-03-03 02:37:00|6285.7|6282.9|6285.7|6282.9|6286.2|6283.4|6285.7|6282.9|21
1614739030000|2021-03-03 02:37:10|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|0
1614739040000|2021-03-03 02:37:20|||||||||16
1614739050000|2021-03-03 02:37:30|6285.6|6282.8|6286.2|6283.4|6286.2|6283.4|6285.6|6282.8|2
1614739060000|2021-03-03 02:37:40|6285.7|6282.9|6285.6|6282.8|6285.7|6282.9|6285.2|6282.4|0
1614739070000|2021-03-03 02:37:50|6285.7|6282.9|6285.2|6282.4|6285.7|6282.9|6285.2|6282.4|4
1614739080000|2021-03-03 02:38:00|6285.7|6282.9|6285.6|6282.8|6285.7|6282.9|6285.2|6282.4|10
1614739090000|2021-03-03 02:38:10|6286|6283.2|6286.7|6283.9|6287.1|6284.3|6285.9|6283.1|18
1614739110000|2021-03-03 02:38:30|6289.8|6285.8|6288.8|6286|6289.8|6286.4|6288.8|6285.8|11
1614739120000|2021-03-03 02:38:40|6289.2|6286.4|6289.8|6287|6290.2|6287.4|6288.8|6286|7
1614739130000|2021-03-03 02:38:50|6290.2|6287.4|6289.8|6287|6290.2|6287.4|6289.8|6287|0
1614739140000|2021-03-03 02:39:00|6289.4|6286.6|6290.2|6287.4|6290.2|6287.4|6289.2|6286.4|8
1614739150000|2021-03-03 02:39:10|6290.3|6287.5|6291.7|6288.9|6292.3|6289.5|6290.2|6287.4|44
1614739160000|2021-03-03 02:39:20|6291.2|6288.4|6293.7|6290.9|6293.7|6290.9|6291.2|6288.4|8
1614739170000|2021-03-03 02:39:30|6293.2|6290.4|6291.8|6289|6293.2|6290.4|6291.8|6289|4
1614739180000|2021-03-03 02:39:40|6291.3|6288.5|6290.8|6288|6291.3|6288.5|6290.8|6288|0
1614739190000|2021-03-03 02:39:50|6289.9|6287.1|6289.8|6287|6289.9|6287.1|6289.8|6287|0
1614739200000|2021-03-03 02:40:00|6289.7|6286.9|6290.6|6287.8|6290.6|6287.8|6289.7|6286.9|0
1614739210000|2021-03-03 02:40:10|6290.7|6287.9|6290.8|6288|6291.2|6288.4|6290.7|6287.9|0
1614739220000|2021-03-03 02:40:20|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|0
1614739230000|2021-03-03 02:40:30|6290.7|6287.9|6291.2|6288.4|6291.2|6288.4|6289.3|6285.8|6
1614739240000|2021-03-03 02:40:40|6291.7|6288.9|6291.2|6288.4|6291.7|6288.9|6291.2|6288.4|2
1614739250000|2021-03-03 02:40:50|6290.2|6287.4|6290.7|6287.9|6290.7|6287.9|6289.8|6287|2
1614739260000|2021-03-03 02:41:00|6289.8|6287|6291.2|6288.4|6291.2|6288.4|6289.8|6287|3
1614739280000|2021-03-03 02:41:20|||||||||1
1614739290000|2021-03-03 02:41:30|6292.7|6289.9|6292.7|6289.9|6292.7|6289.9|6292.7|6289.9|22
1614739300000|2021-03-03 02:41:40|6294.1|6291.3|6292.9|6290.1|6294.1|6291.3|6292.9|6290.1|46
1614739310000|2021-03-03 02:41:50|6292.8|6290|6292.8|6290|6292.8|6290|6292.2|6289.4|4
1614739320000|2021-03-03 02:42:00|6293.2|6290.4|6293.7|6290.9|6293.7|6290.9|6293.2|6290.4|0
1614739330000|2021-03-03 02:42:10|6293.2|6290.4|6292.8|6290|6293.2|6290.4|6292.8|6290|2
1614739340000|2021-03-03 02:42:20|6292.7|6289.9|6291.8|6289|6292.7|6289.9|6291.8|6289|3
1614739350000|2021-03-03 02:42:30|6292.2|6289.4|6293.6|6290.8|6293.6|6290.8|6292.2|6289.4|1
1614739360000|2021-03-03 02:42:40|6293.7|6290.9|6295.8|6293|6295.8|6293|6293.7|6290.9|3
1614739370000|2021-03-03 02:42:50|6296.2|6293.4|6295.8|6293|6296.2|6293.4|6295.8|6293|10
1614739380000|2021-03-03 02:43:00|6295.7|6292.9|6295.8|6293|6295.8|6293|6295.7|6292.9|2
1614739390000|2021-03-03 02:43:10|6295.7|6292.9|6295.7|6292.9|6295.7|6292.9|6295.7|6292.9|0
1614739410000|2021-03-03 02:43:30|6294.8|6292|6293.8|6291|6294.8|6292|6293.8|6291|0
1614739420000|2021-03-03 02:43:40|6293.7|6290.9|6293.7|6290.9|6293.7|6290.9|6293.7|6290.9|0
1614739430000|2021-03-03 02:43:50|6292.7|6289.9|6292.7|6289.9|6292.7|6289.9|6292.7|6289.9|0
1614739440000|2021-03-03 02:44:00|6292.2|6289.4|6292.2|6289.4|6292.2|6289.4|6292.2|6289.4|0
1614739450000|2021-03-03 02:44:10|6291.8|6289|6291.8|6289|6291.8|6289|6291.8|6289|1
1614739460000|2021-03-03 02:44:20|6292.7|6289.9|6292.7|6289.9|6292.7|6289.9|6292.7|6289.9|2
1614739470000|2021-03-03 02:44:30|6293.2|6290.4|6292.8|6290|6293.2|6290.4|6292.8|6290|0
1614739480000|2021-03-03 02:44:40|6292.7|6289.9|6292.7|6289.9|6292.7|6289.9|6292.7|6289.9|0
1614739500000|2021-03-03 02:45:00|6291.7|6288.9|6291.7|6288.9|6291.7|6288.9|6291.7|6288.9|0
1614739510000|2021-03-03 02:45:10|6290.7|6287.9|6289.7|6286.9|6290.7|6287.9|6289.7|6286.9|0
1614739530000|2021-03-03 02:45:30|6290.2|6287.4|6290.7|6287.9|6290.7|6287.9|6290.2|6287.4|0
1614739540000|2021-03-03 02:45:40|6291.2|6288.4|6289.7|6286.9|6291.6|6288.8|6289.7|6286.9|0
1614739550000|2021-03-03 02:45:50|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|0
1614739560000|2021-03-03 02:46:00|6290.3|6287.5|6290.7|6287.9|6290.7|6287.9|6289.7|6286.9|0
1614739570000|2021-03-03 02:46:10|6291.2|6288.4|6291.7|6288.9|6291.7|6288.9|6291.2|6288.4|0
1614739620000|2021-03-03 02:47:00|6292.3|6289.5|6292.7|6289.9|6292.7|6289.9|6292.3|6289.5|2
1614739630000|2021-03-03 02:47:10|6292.8|6290|6293.2|6290.4|6293.2|6290.4|6292.8|6290|0
1614739640000|2021-03-03 02:47:20|6292.8|6290|6292.8|6290|6292.8|6290|6292.8|6290|0
1614739650000|2021-03-03 02:47:30|6293.2|6290.4|6293.6|6290.8|6293.6|6290.8|6292.8|6290|1
1614739660000|2021-03-03 02:47:40|6293.7|6290.9|6293.7|6290.9|6294|6291.2|6292.8|6289.9|1
1614739680000|2021-03-03 02:48:00|6293.6|6290.8|6294.2|6291.4|6294.2|6291.4|6293.6|6290.8|0
1614739690000|2021-03-03 02:48:10|6293.8|6291|6293.2|6290.4|6293.8|6291|6293.2|6290.4|0
1614739700000|2021-03-03 02:48:20|6293.6|6290.8|6293.7|6290.9|6294.1|6291.3|6293.6|6290.8|2
1614739750000|2021-03-03 02:49:10|6292.8|6290|6290.7|6287.9|6292.8|6290|6290.7|6287.9|2
1614739760000|2021-03-03 02:49:20|6291.2|6288.4|6290.8|6288|6291.7|6288.9|6290.8|6288|0
1614739770000|2021-03-03 02:49:30|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|0
1614739780000|2021-03-03 02:49:40|6292.2|6289.4|6292.7|6289.9|6293.6|6290.8|6292.2|6289.4|6
1614739800000|2021-03-03 02:50:00|6291.8|6289|6291.8|6289|6291.8|6289|6291.8|6289|0
1614739810000|2021-03-03 02:50:10|6291.7|6288.9|6291.7|6288.9|6291.7|6288.9|6291.7|6288.9|0
1614739820000|2021-03-03 02:50:20|6293.2|6290.4|6293.6|6290.8|6293.6|6290.8|6293.2|6290.4|2
1614739840000|2021-03-03 02:50:40|||||||||4
1614739860000|2021-03-03 02:51:00|6293.7|6290.9|6292.7|6289.9|6293.7|6290.9|6292.7|6289.9|0
1614739900000|2021-03-03 02:51:40|6294.7|6291.9|6293.6|6290.8|6295.5|6292.7|6293.6|6290.8|332
1614739920000|2021-03-03 02:52:00|6293.5|6290.7|6292.7|6289.9|6293.6|6290.8|6292.7|6289.9|13
1614739940000|2021-03-03 02:52:20|6292.2|6289.4|6292.2|6289.4|6292.7|6289.9|6292.2|6289.4|1
1614739950000|2021-03-03 02:52:30|6292.6|6289.8|6292.6|6289.8|6292.6|6289.8|6292.6|6289.8|0
1614739960000|2021-03-03 02:52:40|6292.7|6289.9|6292.2|6289.4|6292.7|6289.9|6292.2|6289.4|0
1614740020000|2021-03-03 02:53:40|6292.6|6289.8|6292.2|6289.4|6292.6|6289.8|6292.2|6289.4|1
1614740030000|2021-03-03 02:53:50|6291.2|6288.4|6290.7|6287.9|6291.2|6288.4|6290.2|6287.4|5
1614740040000|2021-03-03 02:54:00|6291.2|6288.4|6290.7|6287.9|6291.2|6288.4|6290.7|6287.9|1
1614740060000|2021-03-03 02:54:20|6290.2|6287.4|6290.7|6287.9|6290.7|6287.9|6289.7|6286.9|2
1614740080000|2021-03-03 02:54:40|6291.1|6288.3|6291.7|6288.9|6291.7|6288.9|6291.1|6288.3|0
1614740100000|2021-03-03 02:55:00|||||||||42
1614740110000|2021-03-03 02:55:10|6292.1|6289.3|6292.2|6289.4|6292.2|6289.4|6292.1|6289.3|0
1614740120000|2021-03-03 02:55:20|6292.7|6289.9|6292.7|6289.9|6292.7|6289.9|6292.7|6289.9|3
1614740130000|2021-03-03 02:55:30|6293.2|6290.4|6292.7|6289.9|6293.2|6290.4|6292.7|6289.9|12
1614740170000|2021-03-03 02:56:10|6293.2|6290.4|6293.7|6290.9|6293.7|6290.9|6293.2|6290.4|2
1614740210000|2021-03-03 02:56:50|6294.2|6291.4|6293.7|6290.9|6294.6|6291.8|6293.2|6290.4|3
1614740230000|2021-03-03 02:57:10|6293.2|6290.4|6293.2|6290.4|6293.2|6290.4|6293.2|6290.4|0
1614740240000|2021-03-03 02:57:20|6293.7|6290.9|6294.7|6291.9|6294.7|6291.9|6293.7|6290.9|1
1614740250000|2021-03-03 02:57:30|6295.2|6292.4|6294.7|6291.9|6295.2|6292.4|6294.3|6291.5|4
1614740280000|2021-03-03 02:58:00|6294.2|6291.4|6293.2|6290.4|6294.2|6291.4|6293.2|6290.4|0
1614740290000|2021-03-03 02:58:10|6292.7|6289.9|6292.7|6289.9|6292.7|6289.9|6292.7|6289.9|3
1614740300000|2021-03-03 02:58:20|6292.2|6289.4|6292.2|6289.4|6292.2|6289.4|6292.2|6289.4|16
1614740310000|2021-03-03 02:58:30|6292.7|6289.9|6292.6|6289.8|6293.1|6290.3|6292.2|6289.4|5
1614740320000|2021-03-03 02:58:40|6293.1|6290.3|6293.6|6290.8|6293.6|6290.8|6293.1|6290.3|2
1614740330000|2021-03-03 02:58:50|6293.8|6289.8|6292.1|6289.3|6293.8|6289.9|6292.1|6289.3|0
1614740340000|2021-03-03 02:59:00|||||||||9
1614740350000|2021-03-03 02:59:10|||||||||4
1614740360000|2021-03-03 02:59:20|6291.6|6288.8|6289.6|6286.8|6291.6|6288.8|6289.6|6286.8|3
1614740370000|2021-03-03 02:59:30|6289.1|6286.3|6289.1|6286.3|6289.6|6286.8|6288.6|6285.8|3
1614740380000|2021-03-03 02:59:40|6288.6|6285.8|6289.1|6286.3|6289.6|6286.8|6288.1|6285.3|7
1614740390000|2021-03-03 02:59:50|6288.7|6285.9|6288.1|6285.3|6289.1|6286.3|6288.1|6285.3|4
1614740400000|2021-03-03 03:00:00|6288.6|6285.8|6288.7|6285.9|6289.6|6286.8|6288.6|6285.8|6
1614740410000|2021-03-03 03:00:10|6289.6|6286.8|6290.1|6287.3|6290.1|6287.3|6289.1|6286.3|2
1614740420000|2021-03-03 03:00:20|6289.6|6286.8|6290.1|6287.3|6290.1|6287.3|6289.6|6286.8|1
1614740450000|2021-03-03 03:00:50|||||||||3
1614740460000|2021-03-03 03:01:00|||||||||1
1614740470000|2021-03-03 03:01:10|6289.6|6286.8|6289.6|6286.8|6289.6|6286.8|6289.6|6286.8|1
1614740490000|2021-03-03 03:01:30|6291.1|6288.3|6290.2|6287.4|6291.1|6288.3|6290.2|6287.4|23
1614740500000|2021-03-03 03:01:40|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|6290.1|6287.3|1
1614740510000|2021-03-03 03:01:50|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|0
1614740520000|2021-03-03 03:02:00|6289.7|6286.9|6289.6|6286.8|6289.7|6286.9|6289.6|6286.8|1
1614740530000|2021-03-03 03:02:10|6291.1|6288.3|6291.1|6288.3|6291.1|6288.3|6291.1|6288.3|12
1614740540000|2021-03-03 03:02:20|6291.6|6288.8|6290.7|6287.9|6291.6|6288.8|6290.7|6287.9|1
1614740550000|2021-03-03 03:02:30|6290.6|6287.8|6291.6|6288.8|6291.6|6288.8|6289.6|6286.8|4
1614740560000|2021-03-03 03:02:40|6290.8|6288|6291.7|6287.7|6291.7|6288|6290.8|6287.7|0
1614740570000|2021-03-03 03:02:50|6290.6|6287.8|6291.6|6288.8|6291.6|6288.8|6290.6|6287.8|0
1614740580000|2021-03-03 03:03:00|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|0
1614740590000|2021-03-03 03:03:10|6290.8|6286.8|6289.6|6286.8|6290.8|6286.8|6289.6|6286.8|0
1614740600000|2021-03-03 03:03:20|6290.9|6288.1|6290.6|6287.8|6291.6|6288.8|6290.6|6287.8|15
1614740620000|2021-03-03 03:03:40|6291.1|6288.3|6293.6|6290.8|6293.6|6290.8|6291.1|6288.3|25
1614740640000|2021-03-03 03:04:00|6294.1|6291.3|6294.6|6291.8|6294.6|6291.8|6294.1|6291.3|1
1614740650000|2021-03-03 03:04:10|6295.5|6292.7|6295.6|6292.8|6295.6|6292.8|6295.5|6292.7|0
1614740670000|2021-03-03 03:04:30|6295.1|6292.3|6294.7|6291.9|6295.8|6292.8|6294.7|6291.8|21
1614740680000|2021-03-03 03:04:40|6294.6|6291.8|6294.6|6291.8|6294.6|6291.8|6294.6|6291.8|0
1614740700000|2021-03-03 03:05:00|6294.7|6290.7|6294.1|6291.3|6294.7|6291.3|6293.7|6290.7|1
1614740710000|2021-03-03 03:05:10|6294.6|6291.8|6294.6|6291.8|6295.1|6292.3|6294.1|6291.3|2
1614740730000|2021-03-03 03:05:30|6293.7|6290.9|6293.7|6290.9|6293.7|6290.9|6293.7|6290.9|0
1614740740000|2021-03-03 03:05:40|6293.6|6290.8|6293.1|6290.3|6294|6291.2|6293.1|6290.3|1
1614740760000|2021-03-03 03:06:00|6293.6|6290.8|6294.1|6291.3|6294.6|6291.8|6293.6|6290.8|3
1614740770000|2021-03-03 03:06:10|6294.5|6291.7|6294.6|6291.8|6294.6|6291.8|6294.5|6291.7|0
1614740790000|2021-03-03 03:06:30|6294.2|6291.4|6293.7|6290.9|6294.2|6291.4|6293.7|6290.9|2
1614740800000|2021-03-03 03:06:40|6293.6|6290.8|6293.6|6290.8|6293.6|6290.8|6293.6|6290.8|0
1614740810000|2021-03-03 03:06:50|||||||||1
1614740820000|2021-03-03 03:07:00|6294.1|6291.3|6294.1|6291.3|6294.1|6291.3|6294.1|6291.3|0
1614740830000|2021-03-03 03:07:10|6295|6292.2|6295.6|6292.8|6295.6|6292.8|6294.7|6291.9|11
1614740840000|2021-03-03 03:07:20|6296.1|6293.3|6296.1|6293.3|6296.1|6293.3|6296.1|6293.3|0
1614740850000|2021-03-03 03:07:30|6295.7|6292.9|6295.7|6292.9|6295.7|6292.9|6295.7|6292.9|1
1614740860000|2021-03-03 03:07:40|||||||||5
1614740870000|2021-03-03 03:07:50|6296.2|6293.4|6296.2|6293.4|6296.2|6293.4|6296.2|6293.4|2
1614740880000|2021-03-03 03:08:00|6295.2|6292.4|6295.2|6292.4|6295.2|6292.4|6295.2|6292.4|0
1614740890000|2021-03-03 03:08:10|6295.5|6292.7|6296.1|6293.3|6296.1|6293.3|6295.5|6292.7|3
1614740910000|2021-03-03 03:08:30|6295.2|6292.4|6294.2|6291.4|6295.6|6292.8|6294.2|6291.4|3
1614740920000|2021-03-03 03:08:40|6294.1|6291.3|6294.1|6291.3|6294.1|6291.3|6294.1|6291.3|0
1614740940000|2021-03-03 03:09:00|6293.7|6290.9|6292.6|6289.8|6293.7|6290.9|6292.6|6289.8|4
1614740950000|2021-03-03 03:09:10|6292.2|6289.4|6290.6|6287.8|6292.2|6289.4|6290.6|6287.8|17
1614740960000|2021-03-03 03:09:20|6290.7|6287.9|6290.1|6287.3|6290.7|6287.9|6289.6|6286.8|27
1614740980000|2021-03-03 03:09:40|6289.7|6286.9|6290.1|6287.3|6290.1|6287.3|6289.6|6286.8|2
1614740990000|2021-03-03 03:09:50|6289.7|6286.9|6288.6|6285.8|6289.7|6286.9|6288.6|6285.8|1
1614741000000|2021-03-03 03:10:00|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|6288.6|6285.8|0
1614741020000|2021-03-03 03:10:20|6288.6|6285.8|6289.1|6286.3|6289.1|6286.3|6288.6|6285.8|1
1614741030000|2021-03-03 03:10:30|6289.6|6286.8|6289.6|6286.8|6290.1|6287.3|6289.6|6286.8|1
1614741040000|2021-03-03 03:10:40|6290.1|6287.3|6290.5|6287.7|6290.5|6287.7|6290.1|6287.3|2
1614741050000|2021-03-03 03:10:50|6291|6288.2|6291.1|6288.3|6291.1|6288.3|6291|6288.2|0
1614741060000|2021-03-03 03:11:00|||||||||2
1614741070000|2021-03-03 03:11:10|6292.6|6289.8|6293.5|6290.7|6293.5|6290.7|6292.6|6289.8|0
1614741080000|2021-03-03 03:11:20|6294|6291.2|6292.6|6289.8|6294.1|6291.3|6292.6|6289.8|7
1614741100000|2021-03-03 03:11:40|6292.2|6289.4|6292.2|6289.4|6292.2|6289.4|6292.2|6289.4|0
1614741110000|2021-03-03 03:11:50|6292.1|6289.3|6292.1|6289.3|6292.6|6289.8|6292.1|6289.3|1
1614741120000|2021-03-03 03:12:00|||||||||2
1614741130000|2021-03-03 03:12:10|6292.3|6289.5|6293.1|6290.3|6293.1|6290.3|6292.3|6289.5|4
1614741140000|2021-03-03 03:12:20|6293.6|6290.8|6294|6291.2|6294|6291.2|6293.6|6290.8|2
1614741150000|2021-03-03 03:12:30|6294.1|6291.3|6292.6|6289.8|6294.1|6291.3|6292.6|6289.8|9
1614741180000|2021-03-03 03:13:00|6293.6|6290.8|6293.6|6290.8|6294|6291.2|6293.6|6290.8|1
1614741190000|2021-03-03 03:13:10|6294.2|6291.4|6294.7|6291.9|6294.7|6291.9|6294.2|6291.4|2
1614741200000|2021-03-03 03:13:20|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|0
1614741210000|2021-03-03 03:13:30|6294.7|6291.9|6293.6|6290.8|6294.7|6291.9|6293.1|6290.3|30
1614741230000|2021-03-03 03:13:50|6294|6291.2|6294.5|6291.7|6294.5|6291.7|6294|6291.2|4
1614741240000|2021-03-03 03:14:00|6294.6|6291.8|6296.1|6293.3|6296.1|6293.3|6294.6|6291.8|5
1614741250000|2021-03-03 03:14:10|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|0
1614741260000|2021-03-03 03:14:20|6296.1|6293.3|6295.6|6292.8|6296.1|6293.3|6295.6|6292.8|10
1614741280000|2021-03-03 03:14:40|6295.1|6292.3|6293.6|6290.8|6295.1|6292.3|6293.1|6290.3|6
1614741290000|2021-03-03 03:14:50|6293.9|6291.1|6295.6|6292.8|6295.6|6292.8|6293.9|6291.1|11
1614741300000|2021-03-03 03:15:00|6295.1|6292.3|6295.1|6292.3|6295.6|6292.8|6295.1|6292.3|1
1614741310000|2021-03-03 03:15:10|6296|6293.2|6295.6|6292.8|6296.1|6293.3|6295.6|6292.8|3
1614741340000|2021-03-03 03:15:40|||||||||7
1614741350000|2021-03-03 03:15:50|6294.6|6291.8|6294.6|6291.8|6295.5|6292.7|6293.7|6290.9|5
1614741360000|2021-03-03 03:16:00|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|0
1614741370000|2021-03-03 03:16:10|6296|6293.2|6296.1|6293.3|6296.1|6293.3|6296|6293.2|1
1614741380000|2021-03-03 03:16:20|||||||||3
1614741390000|2021-03-03 03:16:30|6295.7|6292.9|6295.7|6292.9|6295.7|6292.9|6295.7|6292.9|1
1614741400000|2021-03-03 03:16:40|6295.6|6292.8|6294.6|6291.8|6295.6|6292.8|6294.6|6291.8|0
1614741420000|2021-03-03 03:17:00|6295.4|6292.6|6295.7|6292.9|6296.1|6293.3|6295.4|6292.6|11
1614741430000|2021-03-03 03:17:10|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|0
1614741440000|2021-03-03 03:17:20|6295.1|6292.3|6295.1|6292.3|6295.1|6292.3|6295.1|6292.3|0
1614741450000|2021-03-03 03:17:30|6294.1|6291.3|6293.6|6290.8|6294.1|6291.3|6293.6|6290.8|5
1614741460000|2021-03-03 03:17:40|6294|6291.2|6294.1|6291.3|6294.1|6291.3|6294|6291.2|0
1614741480000|2021-03-03 03:18:00|6294.6|6291.8|6294.6|6291.8|6294.6|6291.8|6294.6|6291.8|2
1614741490000|2021-03-03 03:18:10|6294.2|6291.4|6293.7|6290.9|6294.2|6291.4|6293.7|6290.9|2
1614741500000|2021-03-03 03:18:20|6293.1|6290.3|6292.6|6289.8|6293.1|6290.3|6292.6|6289.8|1
1614741510000|2021-03-03 03:18:30|6291.6|6288.8|6292.1|6289.3|6292.6|6289.8|6291.6|6288.8|7
1614741520000|2021-03-03 03:18:40|6291.6|6288.8|6291.6|6288.8|6291.6|6288.8|6291.6|6288.8|1
1614741540000|2021-03-03 03:19:00|6292|6289.2|6291.7|6288.9|6292.1|6289.3|6291.7|6288.9|0
1614741550000|2021-03-03 03:19:10|6292.6|6289.8|6292.6|6289.8|6293.1|6290.3|6292.2|6289.4|0
1614741570000|2021-03-03 03:19:30|6293.1|6290.3|6292.6|6289.8|6293.1|6290.3|6292.6|6289.8|1
1614741580000|2021-03-03 03:19:40|6292.1|6289.3|6292.1|6289.3|6292.1|6289.3|6292.1|6289.3|0
1614741590000|2021-03-03 03:19:50|6291.7|6288.9|6290.6|6287.8|6291.7|6288.9|6290.6|6287.8|0
1614741600000|2021-03-03 03:20:00|6291.1|6288.3|6291.2|6288.4|6292.6|6289.8|6291.1|6288.3|11
1614741610000|2021-03-03 03:20:10|6291.1|6288.3|6292.5|6289.7|6292.5|6289.7|6291.1|6288.3|1
1614741630000|2021-03-03 03:20:30|6292.6|6289.8|6292.1|6289.3|6292.6|6289.8|6292.1|6289.3|0
1614741640000|2021-03-03 03:20:40|6292.6|6289.8|6292.1|6289.3|6292.6|6289.8|6292.1|6289.3|0
1614741650000|2021-03-03 03:20:50|6292.6|6289.8|6291.1|6288.3|6292.6|6289.8|6291.1|6288.3|1
1614741660000|2021-03-03 03:21:00|6292.1|6289.3|6292.2|6289.4|6292.6|6289.8|6292.1|6289.3|3
1614741670000|2021-03-03 03:21:10|6292.5|6289.7|6294.6|6291.8|6294.6|6291.8|6292.5|6289.7|0
1614741690000|2021-03-03 03:21:30|6294.2|6291.4|6294.1|6291.3|6294.2|6291.4|6294.1|6291.3|0
1614741730000|2021-03-03 03:22:10|6294|6291.2|6292.6|6289.8|6294|6291.2|6292.6|6289.8|3
1614741750000|2021-03-03 03:22:30|6292.1|6289.3|6290.1|6287.3|6292.1|6289.3|6290.1|6287.3|26
1614741760000|2021-03-03 03:22:40|6290.9|6288.1|6291.1|6288.3|6291.1|6288.3|6290.9|6288.1|1
1614741770000|2021-03-03 03:22:50|6291.6|6288.8|6291.1|6288.3|6291.6|6288.8|6291.1|6288.3|25
1614741780000|2021-03-03 03:23:00|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|7
1614741790000|2021-03-03 03:23:10|6290.1|6287.3|6290.7|6287.9|6290.7|6287.9|6290.1|6287.3|2
1614741800000|2021-03-03 03:23:20|6291|6288.2|6291.1|6288.3|6291.1|6288.3|6291|6288.2|0
1614741810000|2021-03-03 03:23:30|6290.7|6287.9|6290.7|6287.9|6291.1|6288.3|6290.7|6287.9|2
1614741830000|2021-03-03 03:23:50|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|0
1614741840000|2021-03-03 03:24:00|6290.6|6287.8|6289.7|6286.9|6290.7|6287.9|6289.7|6286.9|0
1614741850000|2021-03-03 03:24:10|6289.3|6286.5|6288.7|6285.9|6289.3|6286.5|6288.7|6285.9|0
1614741870000|2021-03-03 03:24:30|6288.6|6285.8|6288.7|6285.9|6289.6|6286.8|6288.6|6285.8|0
1614741890000|2021-03-03 03:24:50|6288.2|6285.4|6288.6|6285.8|6288.6|6285.8|6288.1|6285.3|1
1614741900000|2021-03-03 03:25:00|6289.1|6286.3|6288.1|6285.3|6289.4|6286.6|6288.1|6285.3|1
1614741910000|2021-03-03 03:25:10|6288.5|6285.7|6288.6|6285.8|6288.6|6285.8|6288.5|6285.7|0
1614741920000|2021-03-03 03:25:20|6288.2|6285.4|6288.1|6285.3|6288.2|6285.4|6288.1|6285.3|3
1614741930000|2021-03-03 03:25:30|||||||||8
1614741950000|2021-03-03 03:25:50|6288.5|6285.7|6288.1|6285.3|6288.6|6285.8|6288.1|6285.3|19
1614741960000|2021-03-03 03:26:00|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|2
1614742000000|2021-03-03 03:26:40|6288.1|6285.3|6288.1|6285.3|6288.1|6285.3|6288.1|6285.3|0
1614742010000|2021-03-03 03:26:50|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|1
1614742030000|2021-03-03 03:27:10|||||||||1
1614742040000|2021-03-03 03:27:20|6289.1|6286.3|6289.6|6286.8|6289.6|6286.8|6289.1|6286.3|6
1614742050000|2021-03-03 03:27:30|||||||||1
1614742070000|2021-03-03 03:27:50|6288.7|6285.9|6289.6|6286.8|6289.6|6286.8|6288.7|6285.9|0
1614742080000|2021-03-03 03:28:00|6288.8|6286|6288.7|6285.9|6288.8|6286|6288.7|6285.9|10
1614742120000|2021-03-03 03:28:40|6289.6|6286.8|6290.7|6287.9|6290.7|6287.9|6289.6|6286.8|99
1614742130000|2021-03-03 03:28:50|||||||||2
1614742140000|2021-03-03 03:29:00|6290.3|6287.5|6288.7|6285.9|6290.3|6287.5|6288.7|6285.9|0
1614742160000|2021-03-03 03:29:20|6288.2|6285.4|6288.6|6285.8|6288.6|6285.8|6288.1|6285.3|25
1614742170000|2021-03-03 03:29:30|6288.1|6285.3|6288.1|6285.3|6288.5|6285.7|6288.1|6285.3|4
1614742180000|2021-03-03 03:29:40|6288.3|6285.5|6288.1|6285.3|6288.7|6285.9|6288.1|6285.3|2
1614742200000|2021-03-03 03:30:00|6288.5|6285.7|6288.1|6285.3|6288.6|6285.8|6288.1|6285.3|3
1614742210000|2021-03-03 03:30:10|||||||||5
1614742220000|2021-03-03 03:30:20|6288.2|6285.4|6288.1|6285.3|6288.6|6285.8|6288.1|6285.3|1
1614742240000|2021-03-03 03:30:40|6288|6285.2|6288|6285.2|6288|6285.2|6288|6285.2|31
1614742260000|2021-03-03 03:31:00|6288.1|6285.3|6288.1|6285.3|6288.1|6285.3|6288.1|6285.3|1
1614742270000|2021-03-03 03:31:10|6288|6285.2|6287.6|6284.8|6288|6285.2|6287.6|6284.8|1
1614742290000|2021-03-03 03:31:30|6288|6285.2|6288.6|6285.8|6288.6|6285.8|6287.6|6284.8|6
1614742300000|2021-03-03 03:31:40|6288.2|6285.4|6288.1|6285.3|6288.6|6285.8|6288.1|6285.3|0
1614742310000|2021-03-03 03:31:50|6288.5|6285.7|6288.6|6285.8|6288.6|6285.8|6288.5|6285.7|0
1614742330000|2021-03-03 03:32:10|6288.2|6285.4|6289.1|6286.3|6289.1|6286.3|6288.1|6285.3|1
1614742350000|2021-03-03 03:32:30|6290.1|6287.3|6290.5|6287.7|6290.5|6287.7|6290.1|6287.3|1
1614742360000|2021-03-03 03:32:40|6290.6|6287.8|6290.1|6287.3|6290.6|6287.8|6290.1|6287.3|0
1614742370000|2021-03-03 03:32:50|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|6290.2|6287.4|3
1614742380000|2021-03-03 03:33:00|6290.2|6287.4|6290.1|6287.3|6290.2|6287.4|6289.7|6286.9|3
1614742390000|2021-03-03 03:33:10|6289.1|6286.3|6289.6|6286.8|6289.6|6286.8|6289.1|6286.3|1
1614742400000|2021-03-03 03:33:20|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|3
1614742410000|2021-03-03 03:33:30|||||||||1
1614742420000|2021-03-03 03:33:40|||||||||2
1614742450000|2021-03-03 03:34:10|||||||||1
1614742470000|2021-03-03 03:34:30|||||||||1
1614742500000|2021-03-03 03:35:00|||||||||2
1614742510000|2021-03-03 03:35:10|||||||||1
1614742520000|2021-03-03 03:35:20|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|26
1614742530000|2021-03-03 03:35:30|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|6288.1|6285.3|1
1614742540000|2021-03-03 03:35:40|6288.5|6285.7|6288.5|6285.7|6288.5|6285.7|6288.5|6285.7|0
1614742560000|2021-03-03 03:36:00|6288.6|6285.8|6286.1|6283.3|6288.6|6285.8|6286.1|6283.3|148
1614742610000|2021-03-03 03:36:50|6286.5|6283.7|6286.5|6283.7|6286.5|6283.7|6286.5|6283.7|2
1614742620000|2021-03-03 03:37:00|6286.6|6283.8|6287.1|6284.3|6287.1|6284.3|6286.6|6283.8|0
1614742660000|2021-03-03 03:37:40|6286.1|6283.3|6286.1|6283.3|6286.1|6283.3|6286.1|6283.3|18
1614742670000|2021-03-03 03:37:50|6285.6|6282.8|6285.6|6282.8|6285.6|6282.8|6285.2|6282.4|66
1614742680000|2021-03-03 03:38:00|6285.2|6282.4|6285.6|6282.8|6285.6|6282.8|6285.1|6282.3|1
1614742690000|2021-03-03 03:38:10|6286.1|6283.3|6286.1|6283.3|6286.6|6283.8|6286.1|6283.3|0
1614742700000|2021-03-03 03:38:20|6286.6|6283.8|6285.2|6282.4|6286.6|6283.8|6285.1|6282.3|16
1614742710000|2021-03-03 03:38:30|6285.1|6282.3|6285.1|6282.3|6285.1|6282.3|6285.1|6282.3|3
1614742730000|2021-03-03 03:38:50|6284|6281.2|6283.5|6280.7|6284.1|6281.3|6283.1|6280.3|24
1614742740000|2021-03-03 03:39:00|6284.1|6281.3|6284.5|6281.7|6284.5|6281.7|6284.1|6281.3|0
1614742750000|2021-03-03 03:39:10|6284.2|6281.4|6284.1|6281.3|6284.2|6281.4|6283.6|6280.8|1
1614742760000|2021-03-03 03:39:20|6284.9|6282.1|6285.1|6282.3|6285.1|6282.3|6284.9|6282.1|24
1614742770000|2021-03-03 03:39:30|||||||||16
1614742790000|2021-03-03 03:39:50|6285|6282.2|6285|6282.2|6285|6282.2|6285|6282.2|1
1614742800000|2021-03-03 03:40:00|||||||||7
1614742810000|2021-03-03 03:40:10|6285.1|6282.3|6285.5|6282.7|6285.6|6282.8|6285.1|6282.3|1
1614742830000|2021-03-03 03:40:30|6285.1|6282.3|6285.5|6282.7|6285.5|6282.7|6285.1|6282.3|0
1614742860000|2021-03-03 03:41:00|6286.1|6283.3|6286.5|6283.7|6287.1|6284.3|6286.1|6283.3|2
1614742870000|2021-03-03 03:41:10|6286.2|6283.4|6286.1|6283.3|6286.2|6283.4|6286.1|6283.3|0
1614742880000|2021-03-03 03:41:20|6286.5|6283.7|6286.1|6283.3|6286.6|6283.8|6286.1|6283.3|2
1614742890000|2021-03-03 03:41:30|6285.7|6282.9|6285.7|6282.9|6285.7|6282.9|6285.7|6282.9|0
1614742900000|2021-03-03 03:41:40|6286.1|6283.3|6286.1|6283.3|6286.1|6283.3|6286.1|6283.3|0
1614742910000|2021-03-03 03:41:50|6286.2|6283.4|6288|6285.2|6288|6285.2|6286.2|6283.4|10
1614742920000|2021-03-03 03:42:00|6288.1|6285.3|6288.1|6285.3|6288.1|6285.3|6288.1|6285.3|0
1614742930000|2021-03-03 03:42:10|6286.8|6284|6286.7|6283.9|6286.8|6284|6286.7|6283.9|2
1614742960000|2021-03-03 03:42:40|6287|6284.2|6289.6|6286.8|6290.1|6287.3|6287|6284.2|10
1614742970000|2021-03-03 03:42:50|6290.1|6287.3|6289.5|6286.7|6290.1|6287.3|6288.7|6285.9|0
1614742980000|2021-03-03 03:43:00|6289.6|6286.8|6288.8|6286|6289.6|6286.8|6288.8|6286|0
1614742990000|2021-03-03 03:43:10|6288.7|6285.9|6289.6|6286.8|6289.8|6286.8|6288.7|6285.7|49
1614743000000|2021-03-03 03:43:20|6289.1|6286.3|6288.8|6286|6289.7|6286.3|6288.7|6285.7|0
1614743010000|2021-03-03 03:43:30|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|0
1614743020000|2021-03-03 03:43:40|6287.7|6284.9|6288.7|6285.9|6289.2|6285.9|6286.6|6283.8|52
1614743040000|2021-03-03 03:44:00|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|0
1614743050000|2021-03-03 03:44:10|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|11
1614743060000|2021-03-03 03:44:20|6289.6|6286.8|6289.1|6286.3|6289.6|6286.8|6289.1|6286.3|8
1614743100000|2021-03-03 03:45:00|6289.6|6286.8|6288.6|6285.8|6290.2|6287.4|6288.6|6285.8|90
1614743110000|2021-03-03 03:45:10|6288.7|6285.9|6288.6|6285.8|6288.7|6285.9|6288.2|6285.4|1
1614743120000|2021-03-03 03:45:20|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|0
1614743130000|2021-03-03 03:45:30|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|12
1614743160000|2021-03-03 03:46:00|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|0
1614743250000|2021-03-03 03:47:30|6289.4|6286.6|6288.1|6285.3|6289.4|6286.6|6288|6285.2|12
1614743270000|2021-03-03 03:47:50|||||||||1
1614743310000|2021-03-03 03:48:30|6288|6285.2|6288|6285.2|6288|6285.2|6288|6285.2|9
1614743320000|2021-03-03 03:48:40|6288.1|6285.3|6288.1|6285.3|6288.1|6285.3|6288.1|6285.3|0
1614743330000|2021-03-03 03:48:50|6288.5|6285.7|6290.1|6287.3|6290.1|6287.3|6288.5|6285.7|38
1614743350000|2021-03-03 03:49:10|6289.6|6286.8|6288.7|6285.9|6290.1|6287.3|6288.5|6285.7|52
1614743370000|2021-03-03 03:49:30|6289.3|6286.5|6289.3|6286.5|6289.3|6286.5|6289.3|6286.5|0
1614743400000|2021-03-03 03:50:00|6288.7|6285.9|6288.8|6286|6289.3|6286.5|6288.7|6285.9|0
1614743410000|2021-03-03 03:50:10|6288.7|6285.9|6288.3|6285.5|6288.7|6285.9|6288.3|6285.5|0
1614743420000|2021-03-03 03:50:20|6288.4|6285.6|6288.8|6286|6288.8|6286|6288.4|6285.6|2
1614743430000|2021-03-03 03:50:30|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|0
1614743460000|2021-03-03 03:51:00|6289.8|6287|6290.3|6287.5|6290.3|6287.5|6289.8|6287|0
1614743470000|2021-03-03 03:51:10|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|2
1614743500000|2021-03-03 03:51:40|6290.2|6287.4|6290.3|6287.5|6290.3|6287.5|6290.2|6287.4|9
1614743510000|2021-03-03 03:51:50|||||||||2
1614743520000|2021-03-03 03:52:00|6291.3|6288.5|6291.3|6288.5|6291.3|6288.5|6291.3|6288.5|14
1614743530000|2021-03-03 03:52:10|6290.3|6287.5|6290.8|6288|6290.8|6288|6289.9|6287.1|1
1614743560000|2021-03-03 03:52:40|6290.3|6287.5|6290.8|6288|6290.8|6288|6290.3|6287.5|0
1614743570000|2021-03-03 03:52:50|||||||||2
1614743590000|2021-03-03 03:53:10|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|0
1614743640000|2021-03-03 03:54:00|6288.9|6286.1|6289.8|6287|6289.8|6287|6288.9|6286.1|2
1614743650000|2021-03-03 03:54:10|6288.8|6286|6288.8|6286|6288.8|6286|6288.3|6285.5|2
1614743700000|2021-03-03 03:55:00|6288.3|6285.5|6288.8|6286|6288.8|6286|6288.3|6285.5|1
1614743720000|2021-03-03 03:55:20|6289.2|6286.4|6289.8|6287|6289.8|6287|6288.8|6286|0
1614743750000|2021-03-03 03:55:50|6289.3|6286.5|6289.8|6287|6289.8|6287|6289.3|6286.5|0
1614743820000|2021-03-03 03:57:00|||||||||3
1614743830000|2021-03-03 03:57:10|6289.7|6286.9|6291.3|6288.5|6291.3|6288.5|6289.7|6286.8|0
1614743850000|2021-03-03 03:57:30|6290.3|6287.5|6289.9|6287.1|6290.7|6287.9|6289.9|6287.1|4
1614743870000|2021-03-03 03:57:50|6290.7|6287.9|6290.9|6288.1|6290.9|6288.1|6290.7|6287.9|0
1614743880000|2021-03-03 03:58:00|6290.5|6287.7|6290.4|6287.6|6290.5|6287.7|6290.4|6287.6|2
1614743900000|2021-03-03 03:58:20|6290.5|6287.7|6291.3|6288.5|6291.3|6288.5|6290.5|6287.7|1
1614743920000|2021-03-03 03:58:40|6290.9|6288.1|6290.3|6287.5|6291.3|6288.5|6290.3|6287.5|1
1614743940000|2021-03-03 03:59:00|6290.8|6288|6290.8|6288|6290.8|6288|6290.8|6288|0
1614744000000|2021-03-03 04:00:00|6290.3|6287.5|6289.5|6286.7|6290.7|6287.9|6289.4|6286.6|4
1614744010000|2021-03-03 04:00:10|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|0
1614744020000|2021-03-03 04:00:20|6289.3|6286.5|6289.6|6286.8|6289.6|6286.8|6288.3|6285.5|7
1614744030000|2021-03-03 04:00:30|6289.9|6287.1|6288.4|6285.6|6289.9|6287.1|6288.4|6285.6|2
1614744040000|2021-03-03 04:00:40|6289.3|6286.5|6289.8|6287|6289.8|6287|6289.3|6286.5|1
1614744050000|2021-03-03 04:00:50|6288.9|6286.1|6288.9|6286.1|6290|6287|6288.9|6286|6
1614744060000|2021-03-03 04:01:00|6288.5|6285.7|6288.3|6285.5|6288.5|6285.7|6288.3|6285.5|2
1614744070000|2021-03-03 04:01:10|6287.9|6285.1|6287.8|6285|6287.9|6285.1|6287.8|6285|2
1614744080000|2021-03-03 04:01:20|||||||||3
1614744090000|2021-03-03 04:01:30|6288.2|6285.4|6287.9|6285.1|6288.2|6285.4|6287.9|6285.1|3
1614744130000|2021-03-03 04:02:10|6287.8|6285|6287.8|6285|6287.8|6285|6287.8|6285|1
1614744170000|2021-03-03 04:02:50|6288.2|6285.4|6288.8|6286|6289.2|6286.4|6288.2|6285.4|1
1614744200000|2021-03-03 04:03:20|6288.3|6285.5|6288.8|6286|6288.8|6286|6288.3|6285.5|0
1614744210000|2021-03-03 04:03:30|6288.4|6285.6|6288.9|6286.1|6289.3|6286.5|6288.3|6285.5|2
1614744220000|2021-03-03 04:03:40|6288.4|6285.6|6288.8|6286|6288.8|6286|6288.3|6285.5|0
1614744260000|2021-03-03 04:04:20|6289.8|6287|6289.8|6287|6289.8|6287|6289.8|6287|1
1614744270000|2021-03-03 04:04:30|6289.4|6286.6|6288.8|6286|6289.4|6286.6|6288.8|6286|6
1614744280000|2021-03-03 04:04:40|6289.3|6286.5|6289.8|6287|6289.8|6287|6289.3|6286.5|1
1614744300000|2021-03-03 04:05:00|||||||||1
1614744330000|2021-03-03 04:05:30|6289.4|6286.6|6288.9|6286.1|6289.4|6286.6|6288.9|6286.1|1
1614744340000|2021-03-03 04:05:40|6289.8|6287|6289.8|6287|6289.8|6287|6289.8|6287|10
1614744360000|2021-03-03 04:06:00|||||||||1
1614744370000|2021-03-03 04:06:10|6289.4|6286.6|6289.8|6287|6289.8|6287|6289.3|6286.5|1
1614744380000|2021-03-03 04:06:20|||||||||1
1614744410000|2021-03-03 04:06:50|6289.3|6286.5|6288.8|6286|6289.3|6286.5|6288.3|6285.5|14
1614744420000|2021-03-03 04:07:00|6288.3|6285.5|6288.8|6286|6288.8|6286|6288.3|6285.5|1
1614744430000|2021-03-03 04:07:10|6289.3|6286.5|6287.9|6285.1|6289.3|6286.5|6287.9|6285.1|6
1614744440000|2021-03-03 04:07:20|6288.7|6285.9|6289.3|6286.5|6289.3|6286.5|6288.7|6285.9|4
1614744460000|2021-03-03 04:07:40|6289.4|6286.6|6289.8|6287|6289.8|6287|6289.4|6286.6|1
1614744470000|2021-03-03 04:07:50|||||||||3
1614744480000|2021-03-03 04:08:00|6289.4|6286.6|6289.3|6286.5|6289.4|6286.6|6289.3|6286.5|0
1614744490000|2021-03-03 04:08:10|6290.4|6287.6|6290.4|6287.6|6290.8|6288|6290.4|6287.6|2
1614744500000|2021-03-03 04:08:20|6290.8|6288|6290.8|6288|6290.8|6288|6290.8|6288|0
1614744510000|2021-03-03 04:08:30|6290.9|6288.1|6290.9|6288.1|6291.3|6288.5|6290.4|6287.6|9
1614744530000|2021-03-03 04:08:50|||||||||1
1614744580000|2021-03-03 04:09:40|6292.1|6289.3|6291.4|6288.6|6292.4|6289.6|6291.3|6288.5|76
1614744600000|2021-03-03 04:10:00|6291.3|6288.5|6291.3|6288.5|6291.3|6288.5|6291.3|6288.5|12
1614744610000|2021-03-03 04:10:10|6291.4|6288.6|6291.4|6288.6|6291.4|6288.6|6291.4|6288.6|1
1614744620000|2021-03-03 04:10:20|6291.5|6288.7|6292.7|6289.9|6292.8|6290|6291.5|6288.7|1
1614744630000|2021-03-03 04:10:30|6292.8|6290|6293.8|6291|6293.8|6291|6292.8|6290|1
1614744640000|2021-03-03 04:10:40|6293.4|6290.6|6293.4|6290.6|6293.4|6290.6|6293.4|6290.6|0
1614744650000|2021-03-03 04:10:50|6293.3|6290.5|6292.8|6290|6293.3|6290.5|6292.3|6289.5|4
1614744660000|2021-03-03 04:11:00|6292.3|6289.5|6292.8|6290|6292.8|6290|6292.3|6289.5|1
1614744710000|2021-03-03 04:11:50|6292.3|6289.5|6292.3|6289.5|6292.3|6289.5|6291.8|6289|1
1614744720000|2021-03-03 04:12:00|6291.3|6288.5|6290.8|6288|6292.2|6289.4|6290.8|6288|9
1614744740000|2021-03-03 04:12:20|6291.3|6288.5|6291.8|6289|6291.8|6289|6291.3|6288.5|0
1614744780000|2021-03-03 04:13:00|6291.3|6288.5|6290.8|6288|6291.3|6288.5|6290.3|6287.5|4
1614744810000|2021-03-03 04:13:30|6291.3|6288.5|6291.3|6288.5|6291.3|6288.5|6291.3|6288.5|1
1614744820000|2021-03-03 04:13:40|6290.8|6288|6290.8|6288|6290.8|6288|6290.8|6288|0
1614744830000|2021-03-03 04:13:50|6291.3|6288.5|6291.8|6289|6292.3|6289.5|6291.3|6288.5|3
1614744860000|2021-03-03 04:14:20|6292.3|6289.5|6292.3|6289.5|6292.7|6289.9|6292.3|6289.5|1
1614744870000|2021-03-03 04:14:30|6291.8|6289|6291.8|6289|6291.8|6289|6291.8|6289|0
1614744880000|2021-03-03 04:14:40|6292.2|6289.4|6291.8|6289|6292.3|6289.5|6291.8|6289|0
1614744890000|2021-03-03 04:14:50|6292.3|6289.5|6292.3|6289.5|6292.3|6289.5|6291.8|6289|1
1614744900000|2021-03-03 04:15:00|6291.8|6289|6292.3|6289.5|6292.3|6289.5|6291.8|6289|0
1614744950000|2021-03-03 04:15:50|6292.7|6289.9|6292.3|6289.5|6293.2|6290.4|6292.3|6289.5|3
1614745040000|2021-03-03 04:17:20|6291.8|6289|6291.8|6289|6291.8|6289|6291.8|6289|5
1614745070000|2021-03-03 04:17:50|6291.4|6288.6|6291.3|6288.5|6291.8|6289|6291.3|6288.5|1
1614745080000|2021-03-03 04:18:00|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|1
1614745100000|2021-03-03 04:18:20|6293|6289|6291.3|6288.5|6293|6289.4|6291.3|6288.5|81
1614745140000|2021-03-03 04:19:00|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|0
1614745290000|2021-03-03 04:21:30|6290.4|6287.6|6290.2|6287.4|6290.4|6287.6|6289.2|6286.4|10
1614745300000|2021-03-03 04:21:40|6289.7|6286.9|6289.2|6286.4|6289.7|6286.9|6289.2|6286.4|1
1614745320000|2021-03-03 04:22:00|6288.8|6286|6289.7|6286.9|6289.7|6286.9|6288.7|6285.9|4
1614745340000|2021-03-03 04:22:20|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|0
1614745350000|2021-03-03 04:22:30|6289.7|6286.9|6288.1|6285.3|6289.7|6286.9|6287.2|6284.4|46
1614745360000|2021-03-03 04:22:40|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|1
1614745370000|2021-03-03 04:22:50|6289.2|6286.4|6287.8|6285|6289.2|6286.4|6287.3|6284.5|6
1614745380000|2021-03-03 04:23:00|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|0
1614745390000|2021-03-03 04:23:10|6287.3|6284.5|6287.2|6284.4|6287.3|6284.5|6287.2|6284.4|2
1614745420000|2021-03-03 04:23:40|6287.3|6284.5|6287.3|6284.5|6287.3|6284.5|6287.3|6284.5|0
1614745430000|2021-03-03 04:23:50|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|20
1614745440000|2021-03-03 04:24:00|6286.4|6283.6|6286.7|6283.9|6286.7|6283.9|6286.2|6283.4|27
1614745450000|2021-03-03 04:24:10|6286.8|6284|6286.8|6284|6286.8|6284|6286.8|6284|0
1614745470000|2021-03-03 04:24:30|6286.7|6283.9|6286.7|6283.9|6286.7|6283.9|6286.7|6283.9|0
1614745500000|2021-03-03 04:25:00|6286.3|6283.5|6286.2|6283.4|6286.3|6283.5|6286.2|6283.4|4
1614745510000|2021-03-03 04:25:10|||||||||6
1614745520000|2021-03-03 04:25:20|6285.8|6283|6285.8|6283|6286.2|6283.4|6285.8|6283|5
1614745530000|2021-03-03 04:25:30|6286.2|6283.4|6285.4|6282.6|6286.2|6283.4|6285.4|6282.6|2
1614745540000|2021-03-03 04:25:40|6285.3|6282.5|6285.8|6283|6285.8|6283|6285.3|6282.5|1
1614745560000|2021-03-03 04:26:00|6286.2|6283.4|6285.8|6283|6286.2|6283.4|6285.8|6283|0
1614745590000|2021-03-03 04:26:30|6286.2|6283.4|6286.7|6283.9|6286.7|6283.9|6286.2|6283.4|3
1614745680000|2021-03-03 04:28:00|6286.8|6284|6286.8|6284|6286.8|6284|6286.8|6284|0
1614745720000|2021-03-03 04:28:40|6287.7|6284.9|6287.7|6284.9|6288.2|6285.4|6287.7|6284.9|8
1614745740000|2021-03-03 04:29:00|6287.8|6285|6287.8|6285|6287.8|6285|6287.8|6285|0
1614745750000|2021-03-03 04:29:10|6287.4|6284.6|6287.2|6284.4|6287.4|6284.6|6286.2|6283.4|3
1614745760000|2021-03-03 04:29:20|6287.1|6284.3|6286.7|6283.9|6287.1|6284.3|6286.7|6283.9|1
1614745770000|2021-03-03 04:29:30|6286.3|6283.5|6287.2|6284.4|6287.2|6284.4|6286.2|6283.4|0
1614745780000|2021-03-03 04:29:40|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|0
1614745800000|2021-03-03 04:30:00|6287.3|6284.5|6288.2|6285.4|6288.7|6285.9|6287.2|6284.4|1
1614745850000|2021-03-03 04:30:50|6287.8|6285|6287.8|6285|6287.8|6285|6287.8|6285|3
1614745860000|2021-03-03 04:31:00|||||||||1
1614745870000|2021-03-03 04:31:10|6287.7|6284.9|6288.3|6285.5|6288.3|6285.5|6286.2|6283.4|29
1614745880000|2021-03-03 04:31:20|6288.8|6286|6288.8|6286|6288.8|6286|6288.8|6286|0
1614745920000|2021-03-03 04:32:00|6288.4|6285.6|6288.3|6285.5|6288.4|6285.6|6288.3|6285.5|0
1614745930000|2021-03-03 04:32:10|6288.8|6286|6288.8|6286|6288.8|6286|6288.8|6286|0
1614745940000|2021-03-03 04:32:20|6288.3|6285.5|6288.3|6285.5|6288.3|6285.5|6288.3|6285.5|0
1614745970000|2021-03-03 04:32:50|6288.2|6285.4|6289.3|6286.5|6289.3|6286.5|6287.8|6285|7
1614746050000|2021-03-03 04:34:10|6288.3|6285.5|6287.7|6284.9|6288.3|6285.5|6287.7|6284.9|7
1614746060000|2021-03-03 04:34:20|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|0
1614746110000|2021-03-03 04:35:10|6288|6285.2|6287.2|6284.4|6288|6285.2|6287.2|6284.4|25
1614746120000|2021-03-03 04:35:20|||||||||21
1614746130000|2021-03-03 04:35:30|6286.8|6284|6287.2|6284.4|6287.2|6284.4|6286.8|6284|12
1614746140000|2021-03-03 04:35:40|6286.8|6284|6287.2|6284.4|6287.2|6284.4|6286.8|6284|5
1614746160000|2021-03-03 04:36:00|6287.3|6284.5|6287.3|6284.5|6287.3|6284.5|6287.3|6284.5|1
1614746180000|2021-03-03 04:36:20|6287.2|6284.4|6286.3|6283.5|6287.2|6284.4|6286.3|6283.5|1
1614746200000|2021-03-03 04:36:40|6286.2|6283.4|6286.2|6283.4|6286.2|6283.4|6286.2|6283.4|2
1614746210000|2021-03-03 04:36:50|6286.7|6283.9|6287.2|6284.4|6287.2|6284.4|6286.7|6283.9|2
1614746260000|2021-03-03 04:37:40|6286.2|6283.4|6286.2|6283.4|6286.2|6283.4|6286.2|6283.4|1
1614746270000|2021-03-03 04:37:50|6286.3|6283.5|6286.3|6283.5|6286.3|6283.5|6286.3|6283.5|1
1614746280000|2021-03-03 04:38:00|6286.2|6283.4|6286.2|6283.4|6286.2|6283.4|6286.2|6283.4|1
1614746300000|2021-03-03 04:38:20|||||||||3
1614746310000|2021-03-03 04:38:30|||||||||5
1614746350000|2021-03-03 04:39:10|6286.1|6283.3|6286.1|6283.3|6286.1|6283.3|6286.1|6283.3|17
1614746360000|2021-03-03 04:39:20|6286.2|6283.4|6286.2|6283.4|6286.2|6283.4|6286.2|6283.4|10
1614746400000|2021-03-03 04:40:00|||||||||2
1614746410000|2021-03-03 04:40:10|||||||||3
1614746470000|2021-03-03 04:41:10|6286.5|6283.7|6286.2|6283.4|6287.3|6284.5|6286.2|6283.4|5
1614746490000|2021-03-03 04:41:30|6286.6|6283.8|6286.7|6283.9|6286.7|6283.9|6286.6|6283.8|4
1614746500000|2021-03-03 04:41:40|6287.1|6284.3|6286.3|6283.5|6287.1|6284.3|6286.3|6283.5|2
1614746510000|2021-03-03 04:41:50|6286.6|6283.8|6286.7|6283.9|6286.7|6283.9|6286.6|6283.8|0
1614746520000|2021-03-03 04:42:00|6286.2|6283.4|6286.2|6283.4|6286.2|6283.4|6286.2|6283.4|5
1614746530000|2021-03-03 04:42:10|6286.7|6283.9|6286.2|6283.4|6286.7|6283.9|6286.2|6283.4|0
1614746540000|2021-03-03 04:42:20|6285.8|6283|6285.9|6283.1|6286.9|6283.8|6285.8|6282.9|6
1614746550000|2021-03-03 04:42:30|6285.8|6283|6285.8|6283|6286.7|6283.9|6285.8|6283|7
1614746560000|2021-03-03 04:42:40|6285.3|6282.5|6285.3|6282.5|6285.3|6282.5|6285.3|6282.5|0
1614746570000|2021-03-03 04:42:50|||||||||1
1614746580000|2021-03-03 04:43:00|||||||||2
1614746610000|2021-03-03 04:43:30|6285.8|6283|6286.2|6283.4|6286.2|6283.4|6285.8|6283|2
1614746640000|2021-03-03 04:44:00|6285.8|6283|6285.8|6283|6285.8|6283|6285.8|6283|5
1614746650000|2021-03-03 04:44:10|6285.3|6282.5|6285.2|6282.4|6285.3|6282.5|6285.2|6282.4|6
1614746660000|2021-03-03 04:44:20|||||||||3
1614746670000|2021-03-03 04:44:30|6285.3|6282.5|6285.3|6282.5|6285.3|6282.5|6285.3|6282.5|0
1614746680000|2021-03-03 04:44:40|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|0
1614746710000|2021-03-03 04:45:10|6285.3|6282.5|6285.3|6282.5|6285.3|6282.5|6285.3|6282.5|0
1614746740000|2021-03-03 04:45:40|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|0
1614746760000|2021-03-03 04:46:00|6285.3|6282.5|6285.3|6282.5|6285.3|6282.5|6285.3|6282.5|0
1614746770000|2021-03-03 04:46:10|6286.1|6283.3|6286.2|6283.4|6286.2|6283.4|6286.1|6283.3|6
1614746830000|2021-03-03 04:47:10|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|97
1614746930000|2021-03-03 04:48:50|||||||||1
1614746960000|2021-03-03 04:49:20|6286.1|6283.3|6287|6284.2|6287|6284.2|6286.1|6283.3|454
1614746970000|2021-03-03 04:49:30|||||||||7
1614747000000|2021-03-03 04:50:00|6287.4|6284.6|6287.5|6284.7|6287.5|6284.7|6287.4|6284.6|5
1614747040000|2021-03-03 04:50:40|6287|6284.2|6287|6284.2|6287|6284.2|6287|6284.2|0
1614747100000|2021-03-03 04:51:40|||||||||1
1614747130000|2021-03-03 04:52:10|6287.8|6285|6288|6285.2|6288|6285.2|6287.8|6285|7
1614747140000|2021-03-03 04:52:20|6286.6|6283.8|6287|6284.2|6287.1|6284.3|6286.5|6283.7|32
1614747160000|2021-03-03 04:52:40|6287.5|6284.7|6287.5|6284.7|6287.5|6284.7|6287.5|6284.7|1
1614747180000|2021-03-03 04:53:00|6287.4|6284.6|6287.5|6284.7|6287.5|6284.7|6287|6284.2|5
1614747190000|2021-03-03 04:53:10|6287.1|6284.3|6287|6284.2|6287.1|6284.3|6287|6284.2|0
1614747250000|2021-03-03 04:54:10|||||||||1
1614747280000|2021-03-03 04:54:40|||||||||1
1614747300000|2021-03-03 04:55:00|6287.4|6284.6|6287.5|6284.7|6287.5|6284.7|6287.4|6284.6|1
1614747330000|2021-03-03 04:55:30|6287|6284.2|6287|6284.2|6287|6284.2|6287|6284.2|0
1614747340000|2021-03-03 04:55:40|||||||||1
1614747360000|2021-03-03 04:56:00|||||||||1
1614747380000|2021-03-03 04:56:20|||||||||6
1614747390000|2021-03-03 04:56:30|||||||||1
1614747430000|2021-03-03 04:57:10|||||||||10
1614747530000|2021-03-03 04:58:50|6287.5|6284.7|6287.5|6284.7|6287.5|6284.7|6287.5|6284.7|18
1614747570000|2021-03-03 04:59:30|6287|6284.2|6287|6284.2|6287|6284.2|6287|6284.2|1
1614747610000|2021-03-03 05:00:10|6286.4|6283.6|6286.5|6283.7|6286.5|6283.7|6286|6283.2|4
1614747630000|2021-03-03 05:00:30|6286.6|6283.8|6286.6|6283.8|6286.6|6283.8|6286.6|6283.8|0
1614747640000|2021-03-03 05:00:40|6287|6284.2|6287|6284.2|6287|6284.2|6287|6284.2|0
1614747660000|2021-03-03 05:01:00|6287.1|6284.3|6288|6285.2|6288.5|6285.7|6287|6284.2|7
1614747670000|2021-03-03 05:01:10|6289.4|6285.4|6289|6286.2|6289.5|6286.7|6289|6285.4|1
1614747680000|2021-03-03 05:01:20|6289.5|6286.7|6288.5|6285.7|6289.5|6286.7|6288.5|6285.7|0
1614747690000|2021-03-03 05:01:30|6288.1|6285.3|6288|6285.2|6288.1|6285.3|6288|6285.2|0
1614747710000|2021-03-03 05:01:50|6287.5|6284.7|6287.5|6284.7|6287.5|6284.7|6287.5|6284.7|4
1614747730000|2021-03-03 05:02:10|6287.6|6284.8|6287.6|6284.8|6287.6|6284.8|6287.6|6284.8|0
1614747760000|2021-03-03 05:02:40|6288|6285.2|6288|6285.2|6288|6285.2|6288|6285.2|0
1614747790000|2021-03-03 05:03:10|6289.5|6286.7|6290|6287.2|6290|6287.2|6289.5|6286.7|10
1614747800000|2021-03-03 05:03:20|||||||||9
1614747870000|2021-03-03 05:04:30|6289|6286.2|6289.5|6286.7|6289.5|6286.7|6289|6286.2|2
1614747880000|2021-03-03 05:04:40|6289|6286.2|6289.5|6286.7|6290|6287.2|6289|6286.2|0
1614747920000|2021-03-03 05:05:20|6289.9|6287.1|6290.5|6287.7|6290.5|6287.7|6289.9|6287.1|1
1614747930000|2021-03-03 05:05:30|6291.1|6288.3|6290.4|6287.6|6291.1|6288.3|6290.4|6287.6|1
1614747940000|2021-03-03 05:05:40|6290|6287.2|6290.5|6287.7|6290.5|6287.7|6290|6287.2|0
1614747950000|2021-03-03 05:05:50|6290|6287.2|6290.5|6287.7|6290.5|6287.7|6290|6287.2|0
1614747960000|2021-03-03 05:06:00|6290|6287.2|6290.5|6287.7|6290.5|6287.7|6290|6287.2|0
1614747970000|2021-03-03 05:06:10|6291|6288.2|6291|6288.2|6291|6288.2|6291|6288.2|0
1614747980000|2021-03-03 05:06:20|||||||||8
1614747990000|2021-03-03 05:06:30|||||||||18
1614748030000|2021-03-03 05:07:10|6291.1|6288.3|6291.1|6288.3|6291.1|6288.3|6291.1|6288.3|0
1614748080000|2021-03-03 05:08:00|||||||||2
1614748090000|2021-03-03 05:08:10|6291|6288.2|6291|6288.2|6291|6288.2|6291|6288.2|1
1614748170000|2021-03-03 05:09:30|||||||||1
1614748270000|2021-03-03 05:11:10|6290.6|6287.8|6291|6288.2|6291|6288.2|6290.6|6287.8|6
1614748280000|2021-03-03 05:11:20|6290|6287.2|6290|6287.2|6290.4|6287.6|6290|6287.2|1
1614748300000|2021-03-03 05:11:40|6290.1|6287.3|6290.5|6287.7|6290.5|6287.7|6290|6287.2|5
1614748320000|2021-03-03 05:12:00|6290.1|6287.3|6290|6287.2|6290.1|6287.3|6290|6287.2|0
1614748330000|2021-03-03 05:12:10|6289|6286.2|6290.1|6287.3|6290.3|6287.5|6289|6286.2|5
1614748350000|2021-03-03 05:12:30|6290|6287.2|6289.1|6286.3|6290|6287.2|6289.1|6286.3|0
1614748360000|2021-03-03 05:12:40|6289|6286.2|6289|6286.2|6289|6286.2|6289|6286.2|0
1614748380000|2021-03-03 05:13:00|6289.5|6286.7|6290.5|6287.7|6290.5|6287.7|6289.5|6286.7|2
1614748390000|2021-03-03 05:13:10|6290|6287.2|6290.6|6287.8|6290.6|6287.8|6289|6286.2|24
1614748400000|2021-03-03 05:13:20|||||||||1
1614748410000|2021-03-03 05:13:30|6290.2|6287.4|6289.5|6286.7|6290.2|6287.4|6289.5|6286.7|3
1614748420000|2021-03-03 05:13:40|6290|6287.2|6290.5|6287.7|6290.5|6287.7|6290|6287.2|4
1614748440000|2021-03-03 05:14:00|6290|6287.2|6290.4|6287.6|6290.4|6287.6|6290|6287.2|0
1614748450000|2021-03-03 05:14:10|6290.5|6287.7|6290.5|6287.7|6290.5|6287.7|6290.5|6287.7|0
1614748480000|2021-03-03 05:14:40|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|0
1614748500000|2021-03-03 05:15:00|6290.1|6287.3|6290|6287.2|6290.5|6287.7|6290|6287.2|0
1614748510000|2021-03-03 05:15:10|6290.4|6287.6|6290.5|6287.7|6290.5|6287.7|6290.4|6287.6|0
1614748520000|2021-03-03 05:15:20|6290.1|6287.3|6290.5|6287.7|6290.5|6287.7|6290|6287.2|0
1614748540000|2021-03-03 05:15:40|6290|6287.2|6290.5|6287.7|6290.5|6287.7|6290|6287.2|0
1614748550000|2021-03-03 05:15:50|6290.2|6287.4|6290.5|6287.7|6290.5|6287.7|6290|6287.2|0
1614748560000|2021-03-03 05:16:00|6290.1|6287.3|6290.4|6287.6|6290.4|6287.6|6290|6287.2|0
1614748570000|2021-03-03 05:16:10|6290.5|6287.7|6290.5|6287.7|6290.5|6287.7|6290.5|6287.7|0
1614748590000|2021-03-03 05:16:30|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|0
1614748610000|2021-03-03 05:16:50|6291|6288.2|6291|6288.2|6291|6288.2|6291|6288.2|5
1614748620000|2021-03-03 05:17:00|6290.5|6287.7|6290.5|6287.7|6290.5|6287.7|6290.5|6287.7|2
1614748640000|2021-03-03 05:17:20|6290|6287.2|6290.4|6287.6|6290.4|6287.6|6290|6287.2|0
1614748650000|2021-03-03 05:17:30|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|0
1614748690000|2021-03-03 05:18:10|6291|6288.2|6291|6288.2|6291|6288.2|6291|6288.2|0
1614748710000|2021-03-03 05:18:30|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|1
1614748730000|2021-03-03 05:18:50|6290.1|6287.3|6290.5|6287.7|6290.5|6287.7|6290|6287.2|0
1614748750000|2021-03-03 05:19:10|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|0
1614748800000|2021-03-03 05:20:00|6290.5|6287.7|6290.5|6287.7|6290.5|6287.7|6290.5|6287.7|0
1614748810000|2021-03-03 05:20:10|6290|6287.2|6289.6|6286.8|6290|6287.2|6289.6|6286.8|5
1614748870000|2021-03-03 05:21:10|6289|6286.2|6288.6|6285.8|6289|6286.2|6288.6|6285.8|3
1614748890000|2021-03-03 05:21:30|6289|6286.2|6288.6|6285.8|6289|6286.2|6288.6|6285.8|1
1614748930000|2021-03-03 05:22:10|6289|6286.2|6289.5|6286.7|6289.5|6286.7|6289|6286.2|1
1614748960000|2021-03-03 05:22:40|6290|6287.2|6289.6|6286.8|6290|6287.2|6289.5|6286.7|1
1614748980000|2021-03-03 05:23:00|6290.5|6287.7|6290.5|6287.7|6290.5|6287.7|6290|6287.2|0
1614749010000|2021-03-03 05:23:30|6290.7|6286.7|6290.4|6287.6|6290.7|6287.7|6290|6286.7|5
1614749020000|2021-03-03 05:23:40|6290.5|6287.7|6290.5|6287.7|6290.5|6287.7|6290.5|6287.7|0
1614749070000|2021-03-03 05:24:30|6290|6287.2|6290.5|6287.7|6290.5|6287.7|6290|6287.2|0
1614749080000|2021-03-03 05:24:40|6291|6288.2|6290.6|6287.8|6291.1|6288.3|6290.6|6287.8|26
1614749100000|2021-03-03 05:25:00|6290.5|6287.7|6290.5|6287.7|6290.5|6287.7|6290.5|6287.7|0
1614749160000|2021-03-03 05:26:00|||||||||1
1614749190000|2021-03-03 05:26:30|6290.1|6287.3|6290.1|6287.3|6290.5|6287.7|6290.1|6287.3|4
1614749200000|2021-03-03 05:26:40|6290|6287.2|6290.5|6287.7|6290.5|6287.7|6290|6287.2|4
1614749230000|2021-03-03 05:27:10|||||||||1
1614749280000|2021-03-03 05:28:00|6290.9|6288.1|6290.5|6287.7|6290.9|6288.1|6290.5|6287.7|12
1614749320000|2021-03-03 05:28:40|6290.4|6287.6|6290.4|6287.6|6290.4|6287.6|6290.4|6287.6|0
1614749340000|2021-03-03 05:29:00|6290.5|6287.7|6290.5|6287.7|6290.5|6287.7|6290.5|6287.7|0
1614749380000|2021-03-03 05:29:40|6290|6287.2|6289.9|6287.1|6290|6287.2|6289.9|6287.1|0
1614749390000|2021-03-03 05:29:50|6288.3|6285.5|6286.9|6284.1|6288.3|6285.5|6286.9|6284.1|131
1614749400000|2021-03-03 05:30:00|6287|6284.2|6287.1|6284.3|6288|6285.2|6287|6284.2|30
1614749410000|2021-03-03 05:30:10|6287.5|6284.7|6287|6284.2|6287.5|6284.7|6287|6284.2|11
1614749420000|2021-03-03 05:30:20|6286.9|6284.1|6285.9|6283.1|6286.9|6284.1|6285.9|6283.1|51
1614749430000|2021-03-03 05:30:30|6285.4|6282.6|6284|6281.2|6285.4|6282.6|6283.9|6281.1|109
1614749440000|2021-03-03 05:30:40|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|12
1614749450000|2021-03-03 05:30:50|||||||||2
1614749460000|2021-03-03 05:31:00|||||||||8
1614749470000|2021-03-03 05:31:10|6284|6281.2|6284|6281.2|6284|6281.2|6284|6281.2|4
1614749480000|2021-03-03 05:31:20|||||||||1
1614749500000|2021-03-03 05:31:40|6283.9|6281.1|6283|6280.2|6283.9|6281.1|6283|6280.2|35
1614749510000|2021-03-03 05:31:50|||||||||7
1614749520000|2021-03-03 05:32:00|||||||||5
1614749530000|2021-03-03 05:32:10|||||||||1
1614749540000|2021-03-03 05:32:20|||||||||4
1614749570000|2021-03-03 05:32:50|||||||||6
1614749580000|2021-03-03 05:33:00|||||||||4
1614749590000|2021-03-03 05:33:10|6282.6|6279.8|6282|6279.2|6283|6280.2|6282|6279.2|46
1614749600000|2021-03-03 05:33:20|||||||||6
1614749610000|2021-03-03 05:33:30|6281.5|6278.7|6281.9|6279.1|6281.9|6279.1|6281.5|6278.7|4
1614749620000|2021-03-03 05:33:40|6282|6279.2|6282|6279.2|6282|6279.2|6282|6279.2|5
1614749630000|2021-03-03 05:33:50|||||||||1
1614749640000|2021-03-03 05:34:00|6281|6278.2|6281|6278.2|6281|6278.2|6281|6278.2|7
1614749650000|2021-03-03 05:34:10|6281.4|6278.6|6281.9|6279.1|6281.9|6279.1|6281.4|6278.6|2
1614749660000|2021-03-03 05:34:20|6282|6279.2|6281.2|6278.4|6282|6279.2|6281.2|6278.4|2
1614749670000|2021-03-03 05:34:30|6281|6278.2|6281|6278.2|6281|6278.2|6281|6278.2|3
1614749680000|2021-03-03 05:34:40|6280.6|6277.8|6280.6|6277.8|6280.6|6277.8|6280.6|6277.8|6
1614749690000|2021-03-03 05:34:50|6281|6278.2|6280|6277.2|6281|6278.2|6280|6277.2|10
1614749700000|2021-03-03 05:35:00|||||||||1
1614749710000|2021-03-03 05:35:10|6280.4|6277.6|6280.5|6277.7|6281.5|6278.7|6280.4|6277.6|30
1614749730000|2021-03-03 05:35:30|6280.9|6278.1|6281.5|6278.7|6281.5|6278.7|6280.5|6277.7|2
1614749740000|2021-03-03 05:35:40|6281.9|6279.1|6281.5|6278.7|6282.5|6279.7|6281.5|6278.7|4
1614749760000|2021-03-03 05:36:00|6281.1|6278.3|6281.5|6278.7|6281.5|6278.7|6281|6278.2|0
1614749770000|2021-03-03 05:36:10|6281.9|6279.1|6281|6278.2|6282|6279.2|6281|6278.2|5
1614749780000|2021-03-03 05:36:20|6281.5|6278.7|6281.5|6278.7|6282|6279.2|6281.5|6278.7|4
1614749800000|2021-03-03 05:36:40|6282|6279.2|6282.5|6279.7|6282.5|6279.7|6282|6279.2|1
1614749820000|2021-03-03 05:37:00|6282.1|6279.3|6282.5|6279.7|6282.5|6279.7|6282.1|6279.3|0
1614749830000|2021-03-03 05:37:10|6282.1|6279.3|6282|6279.2|6282.1|6279.3|6282|6279.2|0
1614749840000|2021-03-03 05:37:20|6282.5|6279.7|6282.5|6279.7|6282.5|6279.7|6282.5|6279.7|0
1614749870000|2021-03-03 05:37:50|6283|6280.2|6283|6280.2|6283|6280.2|6283|6280.2|0
1614749890000|2021-03-03 05:38:10|6282.6|6279.8|6282.9|6280.1|6283|6280.2|6282.5|6279.7|0
1614749900000|2021-03-03 05:38:20|6282.6|6279.8|6282.5|6279.7|6282.6|6279.8|6282.5|6279.7|0
1614749910000|2021-03-03 05:38:30|||||||||1
1614749930000|2021-03-03 05:38:50|6282.1|6279.3|6282|6279.2|6282.1|6279.3|6282|6279.2|0
1614749940000|2021-03-03 05:39:00|6281.6|6278.8|6282|6279.2|6282|6279.2|6281.6|6278.8|1
1614749950000|2021-03-03 05:39:10|6281.6|6278.8|6281.6|6278.8|6281.6|6278.8|6281.6|6278.8|0
1614749970000|2021-03-03 05:39:30|6281|6278.2|6280|6277.2|6281|6278.2|6280|6277.2|6
1614749980000|2021-03-03 05:39:40|||||||||1
1614750000000|2021-03-03 05:40:00|6280.4|6277.6|6281.4|6278.6|6281.4|6278.6|6280.4|6277.6|12
1614750010000|2021-03-03 05:40:10|6281.5|6278.7|6281.5|6278.7|6281.5|6278.7|6281.5|6278.7|0
1614750020000|2021-03-03 05:40:20|||||||||2
1614750030000|2021-03-03 05:40:30|||||||||1
1614750040000|2021-03-03 05:40:40|6281.6|6278.8|6282|6279.2|6282|6279.2|6281.6|6278.8|3
1614750050000|2021-03-03 05:40:50|6281.6|6278.8|6281.6|6278.8|6281.6|6278.8|6281.6|6278.8|0
1614750060000|2021-03-03 05:41:00|6282|6279.2|6282.5|6279.7|6282.5|6279.7|6281.1|6278.3|4
1614750070000|2021-03-03 05:41:10|6283|6280.2|6282.1|6279.3|6283|6280.2|6281.6|6278.8|2
1614750080000|2021-03-03 05:41:20|6282|6279.2|6281.6|6278.8|6282|6279.2|6281.6|6278.8|2
1614750090000|2021-03-03 05:41:30|6282|6279.2|6282.5|6279.7|6282.5|6279.7|6282|6279.2|1
1614750100000|2021-03-03 05:41:40|6283|6280.2|6285|6282.2|6285|6282.2|6283|6280.2|31
1614750110000|2021-03-03 05:41:50|6285.5|6282.7|6285.5|6282.7|6285.5|6282.7|6285.5|6282.7|0
1614750120000|2021-03-03 05:42:00|6285|6282.2|6285.4|6282.6|6285.4|6282.6|6285|6282.2|0
1614750130000|2021-03-03 05:42:10|6285.9|6283.1|6286.4|6283.6|6286.4|6283.6|6285.9|6283.1|1
1614750140000|2021-03-03 05:42:20|6286.9|6284.1|6287.4|6284.6|6287.4|6284.6|6286.9|6284.1|3
1614750150000|2021-03-03 05:42:30|6286.6|6283.8|6286.5|6283.7|6286.6|6283.8|6286.5|6283.7|4
1614750160000|2021-03-03 05:42:40|6286.6|6283.8|6287.4|6284.6|6287.4|6284.6|6286.6|6283.8|2
1614750170000|2021-03-03 05:42:50|6287.3|6284.5|6287.4|6284.6|6287.4|6284.6|6286.5|6283.7|6
1614750180000|2021-03-03 05:43:00|||||||||1
1614750200000|2021-03-03 05:43:20|6287|6284.2|6285.5|6282.7|6287|6284.2|6285.5|6282.7|2
1614750210000|2021-03-03 05:43:30|6285.4|6282.6|6285.4|6282.6|6285.4|6282.6|6285.4|6282.6|0
1614750220000|2021-03-03 05:43:40|6285.5|6282.7|6285.5|6282.7|6285.5|6282.7|6285.5|6282.7|0
1614750230000|2021-03-03 05:43:50|6285.9|6283.1|6286.9|6284.1|6286.9|6284.1|6285.9|6283.1|2
1614750240000|2021-03-03 05:44:00|6287|6284.2|6287|6284.2|6287|6284.2|6287|6284.2|0
1614750250000|2021-03-03 05:44:10|||||||||1
1614750260000|2021-03-03 05:44:20|6286.9|6284.1|6285.4|6282.6|6286.9|6284.1|6285.4|6282.6|5
1614750290000|2021-03-03 05:44:50|6284.5|6281.7|6284.5|6281.7|6284.5|6281.7|6284.5|6281.7|0
1614750300000|2021-03-03 05:45:00|6284.4|6281.6|6284.4|6281.6|6284.4|6281.6|6284|6281.2|0
1614750310000|2021-03-03 05:45:10|6284|6281.2|6283.5|6280.7|6284.4|6281.6|6283.5|6280.7|0
1614750320000|2021-03-03 05:45:20|6283|6280.2|6285.5|6282.7|6285.5|6282.7|6283|6280.2|3
1614750330000|2021-03-03 05:45:30|6285.4|6282.6|6285|6282.2|6285.4|6282.6|6284.5|6281.7|0
1614750340000|2021-03-03 05:45:40|6285.4|6282.6|6285.4|6282.6|6285.4|6282.6|6285|6282.2|1
1614750350000|2021-03-03 05:45:50|6285|6282.2|6285.4|6282.6|6285.4|6282.6|6285|6282.2|1
1614750360000|2021-03-03 05:46:00|6285.5|6282.7|6285.5|6282.7|6285.5|6282.7|6285.5|6282.7|0
1614750370000|2021-03-03 05:46:10|6286|6283.2|6285.4|6282.6|6286.4|6283.6|6285.4|6282.6|0
1614750390000|2021-03-03 05:46:30|6285|6282.2|6285|6282.2|6285|6282.2|6285|6282.2|0
1614750400000|2021-03-03 05:46:40|6285.4|6282.6|6285.4|6282.6|6285.4|6282.6|6285.4|6282.6|0
1614750420000|2021-03-03 05:47:00|6285|6282.2|6285|6282.2|6285|6282.2|6285|6282.2|0
1614750430000|2021-03-03 05:47:10|6283.5|6280.7|6282|6279.2|6283.5|6280.7|6282|6279.2|7
1614750440000|2021-03-03 05:47:20|6281.5|6278.7|6282.4|6279.6|6282.4|6279.6|6281.5|6278.7|3
1614750450000|2021-03-03 05:47:30|6281.6|6278.8|6281.6|6278.8|6281.6|6278.8|6281.6|6278.8|0
1614750460000|2021-03-03 05:47:40|6281.5|6278.7|6281.4|6278.6|6281.5|6278.7|6281.4|6278.6|7
1614750470000|2021-03-03 05:47:50|6282.3|6279.5|6282|6279.2|6282.5|6279.7|6282|6279.2|0
1614750480000|2021-03-03 05:48:00|6282.4|6279.6|6283|6280.2|6283|6280.2|6282.4|6279.6|5
1614750490000|2021-03-03 05:48:10|6282.6|6279.8|6282.5|6279.7|6282.6|6279.8|6282.5|6279.7|0
1614750500000|2021-03-03 05:48:20|6283|6280.2|6283.4|6280.6|6283.4|6280.6|6282.5|6279.7|0
1614750520000|2021-03-03 05:48:40|6282.6|6279.8|6282.5|6279.7|6282.6|6279.8|6282.5|6279.7|8
1614750530000|2021-03-03 05:48:50|6283|6280.2|6283|6280.2|6283.4|6280.6|6283|6280.2|0
1614750540000|2021-03-03 05:49:00|6282.6|6279.8|6282.6|6279.8|6282.6|6279.8|6282.6|6279.8|0
1614750550000|2021-03-03 05:49:10|6282.5|6279.7|6282.5|6279.7|6283|6280.2|6282.5|6279.7|1
1614750560000|2021-03-03 05:49:20|6282.9|6280.1|6282.4|6279.6|6283|6280.2|6282.1|6279.3|0
1614750570000|2021-03-03 05:49:30|6282.5|6279.7|6282.5|6279.7|6282.5|6279.7|6282.5|6279.7|0
1614750580000|2021-03-03 05:49:40|6283|6280.2|6282.5|6279.7|6283|6280.2|6282.5|6279.7|0
1614750590000|2021-03-03 05:49:50|6288.1|6285.3|6288.6|6285.8|6288.6|6285.8|6288.1|6285.3|111
1614750600000|2021-03-03 05:50:00|6289|6286.2|6286.5|6283.7|6289.5|6286.7|6286.5|6283.7|4
1614750610000|2021-03-03 05:50:10|6286.9|6284.1|6286.5|6283.7|6287|6284.2|6286.5|6283.7|1
1614750630000|2021-03-03 05:50:30|6287|6284.2|6286|6283.2|6287|6284.2|6286|6283.2|2
1614750660000|2021-03-03 05:51:00|6286.1|6283.3|6285.5|6282.7|6286.1|6283.3|6285.5|6282.7|5
1614750670000|2021-03-03 05:51:10|6286|6283.2|6285.9|6283.1|6286|6283.2|6285.5|6282.7|0
1614750680000|2021-03-03 05:51:20|6286|6283.2|6287.5|6284.7|6288|6285.2|6286|6283.2|2
1614750690000|2021-03-03 05:51:30|6288|6285.2|6288|6285.2|6288|6285.2|6288|6285.2|1
1614750700000|2021-03-03 05:51:40|6288.4|6285.6|6289.6|6286.8|6290|6287.2|6288|6285.2|6
1614750720000|2021-03-03 05:52:00|6289.4|6286.6|6289.9|6287.1|6289.9|6287.1|6289.4|6286.6|0
1614750730000|2021-03-03 05:52:10|6289.5|6286.7|6289.5|6286.7|6289.5|6286.7|6289.5|6286.7|6
1614750740000|2021-03-03 05:52:20|6289|6286.2|6289.5|6286.7|6289.5|6286.7|6289|6286.2|1
1614750760000|2021-03-03 05:52:40|||||||||1
1614750800000|2021-03-03 05:53:20|6289.6|6286.8|6288|6285.2|6289.6|6286.8|6287|6283.6|208
1614750810000|2021-03-03 05:53:30|6288.1|6285.3|6288.6|6285.8|6289|6286.2|6288.1|6285.3|1
1614750820000|2021-03-03 05:53:40|6288.5|6285.7|6288.5|6285.7|6288.5|6285.7|6288.5|6285.7|0
1614750830000|2021-03-03 05:53:50|6288.9|6286.1|6288.5|6285.7|6289|6286.2|6288.5|6285.7|0
1614750850000|2021-03-03 05:54:10|6288.1|6285.3|6287.6|6284.8|6288.1|6285.3|6287.4|6283.6|1
1614750860000|2021-03-03 05:54:20|6288|6285.2|6287.5|6284.7|6288.1|6285.3|6287.5|6284.7|5
1614750870000|2021-03-03 05:54:30|6286.5|6283.7|6286.5|6283.7|6286.5|6283.7|6286.5|6283.7|4
1614750910000|2021-03-03 05:55:10|6287|6284.2|6287.5|6284.7|6287.5|6284.7|6287|6284.2|2
1614750920000|2021-03-03 05:55:20|6287|6284.2|6286.5|6283.7|6287|6284.2|6286.5|6283.7|2
1614750940000|2021-03-03 05:55:40|6287|6284.2|6286.5|6283.7|6287|6284.2|6286.5|6283.7|0
1614750960000|2021-03-03 05:56:00|6286.1|6283.3|6286|6283.2|6286.1|6283.3|6285|6282.2|5
1614750970000|2021-03-03 05:56:10|6285.6|6282.8|6285.5|6282.7|6285.6|6282.8|6285.5|6282.7|2
1614750980000|2021-03-03 05:56:20|||||||||3
1614750990000|2021-03-03 05:56:30|6286|6283.2|6285|6282.2|6286|6283.2|6285|6282.2|7
1614751000000|2021-03-03 05:56:40|6284.5|6281.7|6284|6281.2|6284.5|6281.7|6284|6281.2|2
1614751010000|2021-03-03 05:56:50|6283.5|6280.7|6285|6282.2|6285|6282.2|6283.5|6280.7|6
1614751020000|2021-03-03 05:57:00|6284.5|6281.7|6284.4|6281.6|6285|6282.2|6283|6280.2|6
1614751030000|2021-03-03 05:57:10|6284.5|6281.7|6283|6280.2|6284.5|6281.7|6282.5|6279.7|14
1614751040000|2021-03-03 05:57:20|||||||||1
1614751050000|2021-03-03 05:57:30|6282.5|6279.7|6282.5|6279.7|6282.9|6280.1|6282.5|6279.7|0
1614751060000|2021-03-03 05:57:40|6282.9|6280.1|6282.5|6279.7|6282.9|6280.1|6282.5|6279.7|0
1614751070000|2021-03-03 05:57:50|6282|6279.2|6283|6280.2|6283.4|6280.6|6281|6278.2|17
1614751080000|2021-03-03 05:58:00|6283.5|6280.7|6283|6280.2|6283.5|6280.7|6282|6279.2|4
1614751090000|2021-03-03 05:58:10|6282.5|6279.7|6282|6279.2|6283|6280.2|6282|6279.2|3
1614751100000|2021-03-03 05:58:20|6283|6280.2|6282.5|6279.7|6283|6280.2|6282.5|6279.7|6
1614751110000|2021-03-03 05:58:30|6282|6279.2|6282.4|6279.6|6282.4|6279.6|6282|6279.2|0
1614751120000|2021-03-03 05:58:40|6282.5|6279.7|6282.4|6279.6|6282.5|6279.7|6282|6279.2|0
1614751130000|2021-03-03 05:58:50|6282|6279.2|6282.4|6279.6|6282.4|6279.6|6282|6279.2|0
1614751140000|2021-03-03 05:59:00|6282.5|6279.7|6283|6280.2|6283|6280.2|6282|6279.2|2
1614751160000|2021-03-03 05:59:20|6282.9|6280.1|6283.4|6280.6|6283.4|6280.6|6282.9|6280.1|2
1614751170000|2021-03-03 05:59:30|6282.9|6280.1|6282.4|6279.6|6282.9|6280.1|6282.4|6279.6|0
1614751180000|2021-03-03 05:59:40|6282|6279.2|6281.4|6278.6|6282.4|6279.6|6281.4|6278.6|0
1614751200000|2021-03-03 06:00:00|6281.9|6279.1|6281.4|6278.6|6281.9|6279.1|6281.4|6278.6|4
1614751210000|2021-03-03 06:00:10|6281.5|6278.7|6282.4|6279.6|6282.4|6279.6|6281.5|6278.7|2
1614751220000|2021-03-03 06:00:20|6282.8|6280|6283.4|6280.6|6283.4|6280.6|6282.8|6280|0
1614751230000|2021-03-03 06:00:30|6283.5|6280.7|6282.9|6280.1|6283.5|6280.7|6282.9|6280.1|0
1614751250000|2021-03-03 06:00:50|6283.4|6280.6|6283.4|6280.6|6283.4|6280.6|6283.4|6280.6|0
1614751260000|2021-03-03 06:01:00|6282.9|6280.1|6282.9|6280.1|6282.9|6280.1|6282.9|6280.1|0
1614751270000|2021-03-03 06:01:10|6283.4|6280.6|6283.4|6280.6|6283.4|6280.6|6283.4|6280.6|0
1614751280000|2021-03-03 06:01:20|6282.9|6280.1|6281.4|6278.6|6282.9|6280.1|6281.4|6278.5|1
1614751290000|2021-03-03 06:01:30|6282.3|6279.5|6282.3|6279.5|6282.3|6279.5|6282.3|6279.5|0
1614751300000|2021-03-03 06:01:40|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|0
1614751320000|2021-03-03 06:02:00|6282.5|6279.7|6284.4|6281.6|6284.4|6281.6|6282.5|6279.7|0
1614751330000|2021-03-03 06:02:10|6284.8|6282|6284.4|6281.6|6284.9|6282.1|6284.4|6281.6|5
1614751360000|2021-03-03 06:02:40|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|2
1614751370000|2021-03-03 06:02:50|6284.4|6281.6|6283.9|6281.1|6284.4|6281.6|6283.9|6281.1|0
1614751380000|2021-03-03 06:03:00|6283.4|6280.6|6282.9|6280.1|6283.9|6281.1|6282.9|6280.1|3
1614751390000|2021-03-03 06:03:10|6282.4|6279.6|6283.9|6281.1|6283.9|6281.1|6282.4|6279.6|6
1614751440000|2021-03-03 06:04:00|||||||||4
1614751450000|2021-03-03 06:04:10|6283.4|6280.6|6282.9|6280.1|6283.4|6280.6|6282.9|6280.1|0
1614751460000|2021-03-03 06:04:20|6283.9|6281.1|6283.4|6280.6|6283.9|6281.1|6283.4|6280.6|10
1614751470000|2021-03-03 06:04:30|6283|6280.2|6282.9|6280.1|6283|6280.2|6282.9|6280.1|0
1614751480000|2021-03-03 06:04:40|6283.9|6281.1|6285.3|6282.5|6285.3|6282.5|6283.9|6281.1|7
1614751490000|2021-03-03 06:04:50|6284.9|6282.1|6285.3|6282.5|6285.3|6282.5|6284.9|6282.1|0
1614751500000|2021-03-03 06:05:00|||||||||1
1614751510000|2021-03-03 06:05:10|6284.9|6282.1|6284.9|6282.1|6284.9|6282.1|6284.9|6282.1|0
1614751520000|2021-03-03 06:05:20|6283.9|6281.1|6283.4|6280.6|6283.9|6281.1|6283.4|6280.6|4
1614751530000|2021-03-03 06:05:30|6283.8|6281|6283.9|6281.1|6284.9|6282.1|6283.8|6281|4
1614751540000|2021-03-03 06:05:40|6283.5|6280.7|6283.4|6280.6|6283.5|6280.7|6283.4|6280.6|1
1614751550000|2021-03-03 06:05:50|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|1
1614751560000|2021-03-03 06:06:00|6284.3|6281.5|6283.4|6280.6|6284.3|6281.5|6283.4|6280.6|1
1614751570000|2021-03-03 06:06:10|6282.9|6280.1|6283.4|6280.6|6283.4|6280.6|6282.9|6280.1|1
1614751620000|2021-03-03 06:07:00|6282.9|6280.1|6283.4|6280.6|6283.4|6280.6|6282.9|6280.1|0
1614751630000|2021-03-03 06:07:10|6282.9|6280.1|6282.9|6280.1|6282.9|6280.1|6282.9|6280.1|0
1614751640000|2021-03-03 06:07:20|6282.4|6279.6|6282.9|6280.1|6282.9|6280.1|6282.4|6279.6|0
1614751650000|2021-03-03 06:07:30|||||||||1
1614751660000|2021-03-03 06:07:40|6282.4|6279.6|6281.4|6278.6|6282.4|6279.6|6281.4|6278.6|7
1614751670000|2021-03-03 06:07:50|||||||||1
1614751680000|2021-03-03 06:08:00|6280.9|6278.1|6280.5|6277.7|6280.9|6278.1|6280.5|6277.7|4
1614751690000|2021-03-03 06:08:10|6280|6277.2|6280.5|6277.7|6280.5|6277.7|6280|6277.2|2
1614751700000|2021-03-03 06:08:20|6280.4|6277.6|6279.9|6277.1|6280.4|6277.6|6279.9|6277.1|14
1614751720000|2021-03-03 06:08:40|6279.8|6277|6279.4|6276.6|6279.8|6277|6279.4|6276.6|1
1614751730000|2021-03-03 06:08:50|6279.8|6277|6278.9|6276.1|6279.9|6277.1|6278.9|6276.1|0
1614751740000|2021-03-03 06:09:00|6279.4|6276.6|6279.3|6276.5|6279.4|6276.6|6278.9|6276.1|5
1614751750000|2021-03-03 06:09:10|6278.9|6276.1|6280.4|6277.6|6280.4|6277.6|6278.9|6276.1|17
1614751760000|2021-03-03 06:09:20|6280.3|6277.5|6280.4|6277.6|6280.9|6278.1|6280.3|6277.5|2
1614751770000|2021-03-03 06:09:30|6279.9|6277.1|6279.4|6276.6|6279.9|6277.1|6279.4|6276.6|1
1614751800000|2021-03-03 06:10:00|6278.9|6276.1|6279.9|6277.1|6279.9|6277.1|6278.9|6276.1|16
1614751810000|2021-03-03 06:10:10|6280.3|6277.5|6280.9|6278.1|6281.3|6278.5|6279.9|6277.1|15
1614751820000|2021-03-03 06:10:20|6281.1|6278.3|6280.9|6278.1|6281.9|6279.1|6280.9|6278.1|4
1614751830000|2021-03-03 06:10:30|||||||||1
1614751840000|2021-03-03 06:10:40|6281.4|6278.6|6281.4|6278.6|6281.4|6278.6|6281.4|6278.6|1
1614751860000|2021-03-03 06:11:00|6281|6278.2|6280.9|6278.1|6281|6278.2|6280.9|6278.1|0
1614751870000|2021-03-03 06:11:10|6280.4|6277.6|6279.9|6277.1|6280.4|6277.6|6279.9|6277.1|2
1614751880000|2021-03-03 06:11:20|6279.4|6276.6|6279.4|6276.6|6279.4|6276.6|6279.4|6276.6|10
1614751890000|2021-03-03 06:11:30|6278.9|6276.1|6279.5|6276.7|6279.9|6277.1|6278.9|6276.1|8
1614751900000|2021-03-03 06:11:40|6279.4|6276.6|6278.9|6276.1|6279.4|6276.6|6278.9|6276.1|2
1614751910000|2021-03-03 06:11:50|6279.3|6276.5|6279.4|6276.6|6279.4|6276.6|6279.3|6276.5|5
1614751920000|2021-03-03 06:12:00|6279.8|6277|6279.9|6277.1|6279.9|6277.1|6279.8|6277|3
1614751930000|2021-03-03 06:12:10|6279.4|6276.6|6279.4|6276.6|6279.4|6276.6|6279.4|6276.6|0
1614751940000|2021-03-03 06:12:20|6279.9|6277.1|6279.4|6276.6|6279.9|6277.1|6279.4|6276.6|0
1614751950000|2021-03-03 06:12:30|6279.9|6277.1|6279.4|6276.6|6279.9|6277.1|6279.4|6276.6|0
1614751970000|2021-03-03 06:12:50|||||||||1
1614752000000|2021-03-03 06:13:20|6279.8|6277|6279.5|6276.7|6279.9|6277.1|6279.5|6276.7|5
1614752010000|2021-03-03 06:13:30|6279.4|6276.6|6280.3|6277.5|6280.3|6277.5|6279.4|6276.6|3
1614752020000|2021-03-03 06:13:40|6280.8|6278|6280.9|6278.1|6280.9|6278.1|6280.5|6277.7|5
1614752030000|2021-03-03 06:13:50|6280.5|6277.7|6280.4|6277.6|6280.9|6278.1|6279.9|6277.1|2
1614752040000|2021-03-03 06:14:00|6279.9|6277.1|6279.9|6277.1|6279.9|6277.1|6279.5|6276.7|0
1614752050000|2021-03-03 06:14:10|6279.5|6276.7|6280.4|6277.6|6280.4|6277.6|6279.4|6276.6|3
1614752060000|2021-03-03 06:14:20|6279.9|6277.1|6279.9|6277.1|6279.9|6277.1|6279.9|6277.1|0
1614752070000|2021-03-03 06:14:30|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|1
1614752080000|2021-03-03 06:14:40|6279.4|6276.6|6278.9|6276.1|6279.4|6276.6|6278.9|6276.1|10
1614752090000|2021-03-03 06:14:50|6278.5|6275.7|6278.5|6275.7|6278.5|6275.7|6278.5|6275.7|42
1614752100000|2021-03-03 06:15:00|6278.9|6276.1|6278.6|6275.8|6279.9|6277.1|6277.9|6275.1|101
1614752110000|2021-03-03 06:15:10|6276.1|6273.3|6272.6|6269.8|6276.1|6273.3|6270.7|6267.9|90
1614752120000|2021-03-03 06:15:20|6273.1|6270.3|6273.7|6270.9|6274.1|6271.3|6273.1|6270.3|4
1614752130000|2021-03-03 06:15:30|6274.1|6271.3|6275.6|6272.8|6275.6|6272.8|6274.1|6271.3|3
1614752140000|2021-03-03 06:15:40|6276.1|6273.3|6275.6|6272.8|6277.1|6274.3|6275.6|6272.8|17
1614752150000|2021-03-03 06:15:50|6276.1|6273.3|6276.1|6273.3|6277|6274.2|6276.1|6273.3|3
1614752160000|2021-03-03 06:16:00|6276.5|6273.7|6277.5|6274.7|6277.5|6274.7|6276.5|6273.7|1
1614752170000|2021-03-03 06:16:10|6277.1|6274.3|6280.5|6277.7|6280.5|6277.7|6277.1|6274.3|6
1614752180000|2021-03-03 06:16:20|6280.6|6277.8|6281.1|6278.3|6281.1|6278.3|6280.6|6277.8|19
1614752190000|2021-03-03 06:16:30|6280.6|6277.8|6279.1|6276.3|6280.6|6277.8|6279.1|6276.3|16
1614752200000|2021-03-03 06:16:40|6278.6|6275.8|6279.1|6276.3|6279.1|6276.3|6278.6|6275.8|7
1614752210000|2021-03-03 06:16:50|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|0
1614752220000|2021-03-03 06:17:00|6280.1|6277.3|6281.1|6278.3|6281.1|6278.3|6280.1|6277.3|4
1614752240000|2021-03-03 06:17:20|||||||||3
1614752250000|2021-03-03 06:17:30|6281.3|6278.5|6282.1|6279.3|6282.5|6279.7|6281.3|6278.5|11
1614752260000|2021-03-03 06:17:40|6281.6|6278.8|6281.6|6278.8|6281.6|6278.8|6281.1|6278.3|3
1614752270000|2021-03-03 06:17:50|6282|6279.2|6281.7|6278.9|6282.1|6279.3|6281.6|6278.8|1
1614752280000|2021-03-03 06:18:00|6281.6|6278.8|6281.6|6278.8|6281.6|6278.8|6281.6|6278.8|1
1614752290000|2021-03-03 06:18:10|6282|6279.2|6281.6|6278.8|6282.1|6279.3|6281.1|6278.3|0
1614752300000|2021-03-03 06:18:20|6281.1|6278.3|6281.6|6278.8|6281.6|6278.8|6281.1|6278.3|0
1614752310000|2021-03-03 06:18:30|6282|6279.2|6282.6|6279.8|6283.1|6280.3|6282|6279.2|5
1614752330000|2021-03-03 06:18:50|6283.1|6280.3|6285.1|6282.3|6285.5|6282.7|6283.1|6280.3|6
1614752340000|2021-03-03 06:19:00|||||||||3
1614752350000|2021-03-03 06:19:10|6285.5|6282.7|6283.6|6280.8|6285.5|6282.7|6283.6|6280.8|4
1614752360000|2021-03-03 06:19:20|6283.2|6280.4|6284|6281.2|6284.1|6281.3|6283.2|6280.4|7
1614752370000|2021-03-03 06:19:30|6284.1|6281.3|6285.1|6282.3|6285.1|6282.3|6283.6|6280.8|9
1614752380000|2021-03-03 06:19:40|6284.6|6281.8|6284.6|6281.8|6285.1|6282.3|6284.1|6281.3|3
1614752390000|2021-03-03 06:19:50|6285.1|6282.3|6284.6|6281.8|6285.1|6282.3|6284.6|6281.8|0
1614752400000|2021-03-03 06:20:00|6284.2|6281.4|6284.6|6281.8|6284.6|6281.8|6284.1|6281.3|1
1614752420000|2021-03-03 06:20:20|6284.2|6281.4|6283.1|6280.3|6284.2|6281.4|6283.1|6280.3|1
1614752430000|2021-03-03 06:20:30|6283.6|6280.8|6284.5|6281.7|6284.5|6281.7|6283.6|6280.8|2
1614752440000|2021-03-03 06:20:40|6284.6|6281.8|6284.6|6281.8|6284.6|6281.8|6284.6|6281.8|0
1614752460000|2021-03-03 06:21:00|6284.4|6281.6|6283.5|6280.7|6284.4|6281.6|6283.1|6280.3|5
1614752470000|2021-03-03 06:21:10|6283.6|6280.8|6283.6|6280.8|6283.6|6280.8|6283.6|6280.8|0
1614752490000|2021-03-03 06:21:30|6283.1|6280.3|6282.6|6279.8|6283.1|6280.3|6282.6|6279.8|0
1614752500000|2021-03-03 06:21:40|||||||||1
1614752510000|2021-03-03 06:21:50|6283.1|6280.3|6283.4|6280.6|6283.4|6280.6|6282.6|6279.8|5
1614752520000|2021-03-03 06:22:00|6283.6|6280.8|6282.6|6279.8|6283.6|6280.8|6282.1|6279.3|3
1614752530000|2021-03-03 06:22:10|6282.1|6279.3|6282.1|6279.3|6282.1|6279.3|6281.1|6278.3|1
1614752540000|2021-03-03 06:22:20|6281.7|6278.9|6282.1|6279.3|6282.1|6279.3|6281.7|6278.9|0
1614752550000|2021-03-03 06:22:30|||||||||1
1614752560000|2021-03-03 06:22:40|6282.5|6279.7|6282.6|6279.8|6282.6|6279.8|6282.5|6279.7|6
1614752570000|2021-03-03 06:22:50|6282.1|6279.3|6281.1|6278.3|6282.1|6279.3|6281.1|6278.3|0
1614752580000|2021-03-03 06:23:00|6281.2|6278.4|6282.1|6279.3|6282.1|6279.3|6281.2|6278.4|2
1614752600000|2021-03-03 06:23:20|6282.5|6279.7|6283.1|6280.3|6283.1|6280.3|6282.5|6279.7|2
1614752610000|2021-03-03 06:23:30|6282.6|6279.8|6282.5|6279.7|6282.6|6279.8|6282.1|6279.3|5
1614752620000|2021-03-03 06:23:40|6282.1|6279.3|6282.1|6279.3|6282.1|6279.3|6282.1|6279.3|1
1614752630000|2021-03-03 06:23:50|6281.7|6278.9|6282.1|6279.3|6282.1|6279.3|6281.7|6278.9|3
1614752640000|2021-03-03 06:24:00|6281.7|6278.9|6281.1|6278.3|6281.7|6278.9|6281.1|6278.3|0
1614752650000|2021-03-03 06:24:10|6282.1|6279.3|6281.1|6278.3|6282.1|6279.3|6281.1|6278.3|1
1614752660000|2021-03-03 06:24:20|6281.5|6278.7|6281.5|6278.7|6281.5|6278.7|6281.1|6278.3|1
1614752670000|2021-03-03 06:24:30|6281.1|6278.3|6281.5|6278.7|6281.5|6278.7|6281.1|6278.3|0
1614752680000|2021-03-03 06:24:40|6281.9|6279.1|6281.1|6278.3|6282|6279.2|6281.1|6278.3|2
1614752710000|2021-03-03 06:25:10|6280.2|6277.4|6280.2|6277.4|6280.2|6277.4|6280.2|6277.4|11
1614752720000|2021-03-03 06:25:20|6280.6|6277.8|6280.6|6277.8|6280.6|6277.8|6280.6|6277.8|2
1614752730000|2021-03-03 06:25:30|6280.2|6277.4|6280.6|6277.8|6280.6|6277.8|6280.2|6277.4|9
1614752740000|2021-03-03 06:25:40|6280.1|6277.3|6281.5|6278.7|6281.5|6278.7|6280.1|6277.3|1
1614752750000|2021-03-03 06:25:50|6281.6|6278.8|6282|6279.2|6282.5|6279.7|6281.6|6278.8|4
1614752760000|2021-03-03 06:26:00|6282.1|6279.3|6282.1|6279.3|6282.1|6279.3|6282.1|6279.3|0
1614752770000|2021-03-03 06:26:10|6282.6|6279.8|6282.6|6279.8|6282.6|6279.8|6282.6|6279.8|0
1614752780000|2021-03-03 06:26:20|6283.1|6280.3|6282.1|6279.3|6283.5|6280.7|6282.1|6279.3|0
1614752790000|2021-03-03 06:26:30|6282.6|6279.8|6281.2|6278.4|6282.6|6279.8|6281.2|6278.4|29
1614752800000|2021-03-03 06:26:40|6281.3|6278.5|6281.2|6278.4|6281.3|6278.5|6281.2|6278.4|56
1614752810000|2021-03-03 06:26:50|6282|6279.2|6282.1|6279.3|6282.6|6279.8|6282|6279.2|10
1614752820000|2021-03-03 06:27:00|6281.7|6278.9|6281.2|6278.4|6281.7|6278.9|6281.2|6278.4|0
1614752830000|2021-03-03 06:27:10|||||||||1
1614752840000|2021-03-03 06:27:20|6281.3|6278.5|6282.2|6279.4|6282.6|6279.8|6281.3|6278.5|3
1614752850000|2021-03-03 06:27:30|6282.1|6279.3|6280.7|6277.9|6282.1|6279.3|6280.7|6277.9|6
1614752860000|2021-03-03 06:27:40|6281.6|6278.8|6280.2|6277.4|6281.6|6278.8|6280.2|6277.4|6
1614752870000|2021-03-03 06:27:50|||||||||6
1614752880000|2021-03-03 06:28:00|6281.2|6278.4|6281.2|6278.4|6281.7|6278.9|6281.2|6278.4|7
1614752890000|2021-03-03 06:28:10|6281.6|6278.8|6282.1|6279.3|6282.6|6279.8|6281.6|6278.8|5
1614752900000|2021-03-03 06:28:20|6282.6|6279.8|6282.6|6279.8|6282.6|6279.8|6282.6|6279.8|1
1614752910000|2021-03-03 06:28:30|6283.1|6280.3|6282.7|6279.9|6283.6|6280.8|6282.7|6279.9|0
1614752920000|2021-03-03 06:28:40|6283.1|6280.3|6284.1|6281.3|6284.1|6281.3|6282.1|6279.3|19
1614752930000|2021-03-03 06:28:50|6286.6|6283.8|6286.1|6283.3|6286.6|6283.8|6286.1|6283.3|38
1614752940000|2021-03-03 06:29:00|||||||||3
1614752950000|2021-03-03 06:29:10|6286.2|6283.4|6286.1|6283.3|6286.6|6283.8|6286.1|6283.3|2
1614752960000|2021-03-03 06:29:20|6286.5|6283.7|6286.5|6283.7|6286.5|6283.7|6286.1|6283.3|2
1614752970000|2021-03-03 06:29:30|6286.1|6283.3|6286.5|6283.7|6286.5|6283.7|6286.1|6283.3|0
1614752980000|2021-03-03 06:29:40|6286.1|6283.3|6285.6|6282.8|6286.1|6283.3|6285.6|6282.8|1
1614752990000|2021-03-03 06:29:50|6286|6283.2|6286.1|6283.3|6286.5|6283.7|6285.6|6282.8|2
1614753000000|2021-03-03 06:30:00|6286.6|6283.8|6286.1|6283.3|6286.6|6283.8|6285.7|6282.9|6
1614753010000|2021-03-03 06:30:10|6286.5|6283.7|6287.6|6284.8|6288.1|6285.3|6286.5|6283.7|10
1614753020000|2021-03-03 06:30:20|6287.7|6284.9|6287.6|6284.8|6288.1|6285.3|6287.6|6284.8|2
1614753030000|2021-03-03 06:30:30|6288|6285.2|6288.5|6285.7|6288.5|6285.7|6288|6285.2|7
1614753040000|2021-03-03 06:30:40|6288.1|6285.3|6289.1|6286.3|6289.1|6286.3|6288.1|6285.3|2
1614753050000|2021-03-03 06:30:50|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|2
1614753060000|2021-03-03 06:31:00|6288.5|6285.7|6288.5|6285.7|6288.5|6285.7|6287.6|6284.8|7
1614753070000|2021-03-03 06:31:10|6288.1|6285.3|6287.2|6284.4|6288.1|6285.3|6287.2|6284.4|3
1614753080000|2021-03-03 06:31:20|6287.1|6284.3|6286.6|6283.8|6287.1|6284.3|6286.6|6283.8|3
1614753090000|2021-03-03 06:31:30|6287.6|6284.8|6288.6|6285.8|6288.6|6285.8|6287.6|6284.8|5
1614753100000|2021-03-03 06:31:40|6287.7|6284.9|6290.1|6287.3|6290.1|6287.3|6287.1|6284.3|10
1614753110000|2021-03-03 06:31:50|6290.9|6288.1|6290.1|6287.3|6292.1|6289.3|6290.1|6287.3|15
1614753120000|2021-03-03 06:32:00|6290.6|6287.8|6297.5|6294.7|6298|6295.2|6290.6|6287.8|154
1614753130000|2021-03-03 06:32:10|6297.1|6294.3|6296.5|6293.7|6297.5|6294.7|6296.1|6293.3|19
1614753140000|2021-03-03 06:32:20|6297.1|6294.3|6298|6295.2|6298.5|6295.7|6297.1|6294.3|1
1614753150000|2021-03-03 06:32:30|6298.5|6295.7|6299|6296.2|6299.1|6296.3|6298.1|6295.3|16
1614753160000|2021-03-03 06:32:40|6299.1|6296.3|6302.5|6299.7|6303.5|6300.5|6299.1|6296.3|107
1614753170000|2021-03-03 06:32:50|6302.9|6300.1|6300.8|6298|6302.9|6300.1|6300.5|6297.7|16
1614753180000|2021-03-03 06:33:00|6300.9|6298.1|6301.5|6298.7|6301.9|6299.1|6300.5|6297.7|6
1614753190000|2021-03-03 06:33:10|6301.4|6298.6|6299.9|6297.1|6301.4|6298.6|6299.9|6297.1|3
1614753200000|2021-03-03 06:33:20|6300|6297.2|6303.2|6300.4|6303.2|6300.4|6300|6297.2|2
1614753210000|2021-03-03 06:33:30|6303.3|6300.5|6303.3|6300.5|6303.3|6300.5|6303.3|6300.5|0
1614753220000|2021-03-03 06:33:40|6303.8|6301|6303.3|6300.5|6303.8|6301|6303.3|6300.5|3
1614753230000|2021-03-03 06:33:50|6303.8|6301|6304.4|6301.6|6304.8|6302|6303.8|6301|4
1614753240000|2021-03-03 06:34:00|6305.2|6302.4|6303.9|6301.1|6305.4|6302.6|6303.9|6301.1|12
1614753250000|2021-03-03 06:34:10|6304.3|6301.5|6305.8|6303|6305.9|6303.1|6304.3|6301.5|15
1614753260000|2021-03-03 06:34:20|6305.7|6302.9|6305.4|6302.6|6305.9|6303.1|6304.9|6302.1|8
1614753270000|2021-03-03 06:34:30|6304.6|6301.8|6304.4|6301.6|6304.9|6302.1|6304.4|6301.6|1
1614753280000|2021-03-03 06:34:40|6304|6301.2|6304.3|6301.5|6304.3|6301.5|6303.9|6301.1|3
1614753290000|2021-03-03 06:34:50|6304.9|6302.1|6304.9|6302.1|6304.9|6302.1|6304.4|6301.6|1
1614753300000|2021-03-03 06:35:00|6305.3|6302.5|6304.4|6301.6|6305.9|6303.1|6304.4|6301.6|6
1614753310000|2021-03-03 06:35:10|6303.9|6301.1|6304.4|6301.6|6304.4|6301.6|6303.9|6301.1|1
1614753320000|2021-03-03 06:35:20|6304|6301.2|6305.3|6302.5|6305.4|6302.6|6303.9|6301.1|13
1614753330000|2021-03-03 06:35:30|6305.4|6302.6|6303.9|6301.1|6305.4|6302.6|6303.9|6301.1|6
1614753340000|2021-03-03 06:35:40|6304.9|6302.1|6304.4|6301.6|6305|6302.2|6303.9|6301.1|6
1614753350000|2021-03-03 06:35:50|6304|6301.2|6304|6301.2|6304.4|6301.6|6303.9|6301.1|4
1614753360000|2021-03-03 06:36:00|6303.9|6301.1|6305.9|6303.1|6305.9|6303.1|6303.9|6301.1|24
1614753370000|2021-03-03 06:36:10|6305.4|6302.6|6305.9|6303.1|6305.9|6303.1|6305.4|6302.6|5
1614753380000|2021-03-03 06:36:20|6305.5|6302.7|6305.5|6302.7|6305.9|6303.1|6305.5|6302.7|20
1614753390000|2021-03-03 06:36:30|6305.9|6303.1|6305.9|6303.1|6305.9|6303.1|6305.9|6303.1|5
1614753400000|2021-03-03 06:36:40|6305.6|6302.8|6304.9|6302.1|6305.9|6303.1|6304.9|6302.1|6
1614753410000|2021-03-03 06:36:50|6303.9|6301.1|6305|6302.2|6305|6302.2|6303.5|6300.7|36
1614753420000|2021-03-03 06:37:00|6304.9|6302.1|6305.9|6303.1|6305.9|6303.1|6304.9|6302.1|7
1614753430000|2021-03-03 06:37:10|6305.5|6302.7|6305.1|6302.3|6305.9|6303.1|6305.1|6302.3|14
1614753440000|2021-03-03 06:37:20|6305|6302.2|6303.4|6300.6|6305|6302.2|6302.5|6299.7|23
1614753470000|2021-03-03 06:37:50|6303.9|6301.1|6303.5|6300.7|6303.9|6301.1|6303.5|6300.7|2
1614753480000|2021-03-03 06:38:00|6303.9|6301.1|6303.5|6300.7|6303.9|6301.1|6303.5|6300.7|3
1614753490000|2021-03-03 06:38:10|6303.4|6300.6|6302.4|6299.6|6303.4|6300.6|6302.4|6299.6|1
1614753500000|2021-03-03 06:38:20|6302.9|6300.1|6302.4|6299.6|6302.9|6300.1|6302.4|6299.6|4
1614753510000|2021-03-03 06:38:30|6303.2|6300.4|6301.9|6299.1|6303.3|6300.5|6301.9|6299.1|1
1614753520000|2021-03-03 06:38:40|6302.4|6299.6|6302.5|6299.7|6303.3|6300.5|6301.9|6299.1|5
1614753530000|2021-03-03 06:38:50|6303.3|6300.5|6302.9|6300.1|6303.3|6300.5|6302.9|6300.1|0
1614753540000|2021-03-03 06:39:00|6303.3|6300.5|6304.3|6301.5|6304.3|6301.5|6303.3|6300.5|10
1614753550000|2021-03-03 06:39:10|6304|6301.2|6303.9|6301.1|6304.4|6301.6|6303.5|6300.7|11
1614753560000|2021-03-03 06:39:20|6303.5|6300.7|6303.4|6300.6|6303.5|6300.7|6303.4|6300.6|1
1614753570000|2021-03-03 06:39:30|6303.9|6301.1|6303.4|6300.6|6303.9|6301.1|6303.4|6300.6|0
1614753580000|2021-03-03 06:39:40|6303.8|6301|6303.5|6300.7|6303.9|6301.1|6303.5|6300.7|0
1614753590000|2021-03-03 06:39:50|6304|6301.2|6303.9|6301.1|6304|6301.2|6303.5|6300.7|1
1614753600000|2021-03-03 06:40:00|6304.4|6301.6|6307.4|6304.6|6307.4|6304.6|6304.4|6301.6|16
1614753610000|2021-03-03 06:40:10|6307.8|6305|6309.9|6307.1|6309.9|6307.1|6307.8|6305|3
1614753620000|2021-03-03 06:40:20|6309.4|6306.6|6308.9|6306.1|6309.4|6306.6|6308.9|6306.1|9
1614753630000|2021-03-03 06:40:30|6309.3|6306.5|6308.4|6305.6|6309.3|6306.5|6308.4|6305.6|5
1614753640000|2021-03-03 06:40:40|6307.9|6305.1|6307.4|6304.6|6307.9|6305.1|6307.4|6304.6|5
1614753650000|2021-03-03 06:40:50|6306.9|6304.1|6306.4|6303.6|6306.9|6304.1|6306.4|6303.6|4
1614753660000|2021-03-03 06:41:00|6307.3|6304.5|6309.4|6306.6|6309.4|6306.6|6307.3|6304.5|1
1614753680000|2021-03-03 06:41:20|6308.2|6305.4|6307.5|6304.7|6308.2|6305.4|6307.4|6304.6|9
1614753690000|2021-03-03 06:41:30|6307.4|6304.6|6307.4|6304.6|6307.4|6304.6|6307.4|6304.6|3
1614753700000|2021-03-03 06:41:40|6307.8|6305|6307.8|6305|6307.8|6305|6307.8|6305|4
1614753710000|2021-03-03 06:41:50|6307.9|6305.1|6308.4|6305.6|6309.4|6306.6|6307.9|6305.1|3
1614753720000|2021-03-03 06:42:00|6307.9|6305.1|6307.9|6305.1|6308.4|6305.6|6307.9|6305.1|5
1614753730000|2021-03-03 06:42:10|||||||||10
1614753740000|2021-03-03 06:42:20|6307.5|6304.7|6307.4|6304.6|6307.5|6304.7|6306.9|6304.1|1
1614753750000|2021-03-03 06:42:30|6307|6304.2|6306.3|6303.5|6307|6304.2|6305.9|6303.1|1
1614753760000|2021-03-03 06:42:40|6306|6303.2|6307.3|6304.5|6307.3|6304.5|6305.5|6302.7|0
1614753770000|2021-03-03 06:42:50|6306.5|6303.7|6306.5|6303.7|6306.5|6303.7|6306.5|6303.7|1
1614753780000|2021-03-03 06:43:00|6307.3|6304.5|6308.9|6306.1|6310.3|6307.5|6307.3|6304.5|81
1614753790000|2021-03-03 06:43:10|6309.9|6307.1|6310.3|6307.5|6310.3|6307.5|6309.9|6307.1|4
1614753800000|2021-03-03 06:43:20|6309.9|6307.1|6309.9|6307.1|6309.9|6307.1|6309.9|6307.1|0
1614753810000|2021-03-03 06:43:30|6310.3|6307.5|6311.3|6308.5|6312.3|6309.5|6310.3|6307.5|41
1614753840000|2021-03-03 06:44:00|6311.4|6308.6|6309.9|6307.1|6311.4|6308.6|6309.4|6306.6|5
1614753850000|2021-03-03 06:44:10|6310|6307.2|6310.4|6307.6|6310.4|6307.6|6310|6307.2|1
1614753860000|2021-03-03 06:44:20|6310|6307.2|6311.3|6308.5|6311.3|6308.5|6309.4|6306.6|7
1614753870000|2021-03-03 06:44:30|6310.9|6308.1|6311.3|6308.5|6311.3|6308.5|6310.4|6307.6|6
1614753880000|2021-03-03 06:44:40|6310.9|6308.1|6309.9|6307.1|6310.9|6308.1|6309.4|6306.6|2
1614753890000|2021-03-03 06:44:50|6310.3|6307.5|6308.4|6305.6|6310.3|6307.5|6308.4|6305.6|6
1614753900000|2021-03-03 06:45:00|6307.5|6304.7|6308.4|6305.6|6308.4|6305.6|6306.4|6303.6|25
1614753910000|2021-03-03 06:45:10|6307.9|6305.1|6307.4|6304.6|6307.9|6305.1|6307.4|6304.6|1
1614753920000|2021-03-03 06:45:20|||||||||1
1614753950000|2021-03-03 06:45:50|6307|6304.2|6305.9|6303.1|6307|6304.2|6305.9|6303.1|3
1614753960000|2021-03-03 06:46:00|6306.3|6303.5|6304.4|6301.6|6306.3|6303.5|6303.1|6300.3|54
1614753970000|2021-03-03 06:46:10|6304.5|6300.5|6303.9|6301.1|6304.5|6301.6|6303.9|6300.5|0
1614753980000|2021-03-03 06:46:20|6304.3|6301.5|6303.9|6301.1|6304.4|6301.6|6303.9|6301.1|1
1614753990000|2021-03-03 06:46:30|6303.4|6300.6|6304.4|6301.6|6304.4|6301.6|6303.4|6300.6|3
1614754000000|2021-03-03 06:46:40|6304.9|6302.1|6305.4|6302.6|6305.4|6302.6|6304.9|6302.1|1
1614754010000|2021-03-03 06:46:50|6304.9|6302.1|6304.9|6302.1|6304.9|6302.1|6304.9|6302.1|0
1614754020000|2021-03-03 06:47:00|6304.4|6301.6|6305.9|6303.1|6306.3|6303.5|6304.4|6301.6|1
1614754030000|2021-03-03 06:47:10|6305.5|6302.7|6305.4|6302.6|6305.5|6302.7|6305.1|6302.3|13
1614754040000|2021-03-03 06:47:20|6305.9|6303.1|6306.9|6304.1|6306.9|6304.1|6305.9|6303.1|1
1614754050000|2021-03-03 06:47:30|6307.4|6304.6|6307.3|6304.5|6308.4|6305.5|6306.5|6303.7|25
1614754060000|2021-03-03 06:47:40|||||||||1
1614754070000|2021-03-03 06:47:50|6308.4|6304.4|6307.4|6304.6|6308.4|6304.6|6307.4|6304.4|0
1614754100000|2021-03-03 06:48:20|6306.9|6304.1|6304.7|6301.9|6306.9|6304.1|6304.7|6301.9|206
1614754110000|2021-03-03 06:48:30|6304.3|6301.5|6303.6|6300.8|6305.1|6302.3|6303.6|6300.8|1
1614754120000|2021-03-03 06:48:40|6304|6301.2|6305.1|6302.3|6305.1|6302.3|6304|6301.2|5
1614754130000|2021-03-03 06:48:50|6305.5|6302.7|6305.6|6302.8|6306.1|6303.3|6305.5|6302.7|1
1614754140000|2021-03-03 06:49:00|6306|6303.2|6306.5|6303.7|6308.3|6305.5|6305.6|6302.8|146
1614754150000|2021-03-03 06:49:10|6307.4|6304.6|6306.5|6303.7|6307.4|6304.6|6306.5|6303.7|6
1614754170000|2021-03-03 06:49:30|6306.1|6303.3|6304.5|6301.7|6306.1|6303.3|6304.5|6301.7|1
1614754180000|2021-03-03 06:49:40|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|0
1614754190000|2021-03-03 06:49:50|6305.4|6302.6|6305.4|6302.6|6306.4|6303.6|6305.4|6302.6|3
1614754210000|2021-03-03 06:50:10|6305.5|6302.7|6303.5|6300.7|6307|6302.7|6299.3|6296.5|171
1614754220000|2021-03-03 06:50:20|||||||||2
1614754230000|2021-03-03 06:50:30|6303|6300.2|6302.6|6299.8|6303|6300.2|6302.6|6299.8|1
1614754240000|2021-03-03 06:50:40|6302.4|6299.6|6302.4|6299.6|6302.9|6300.1|6302.4|6299.6|2
1614754260000|2021-03-03 06:51:00|6302.9|6300.1|6303.4|6300.6|6303.4|6300.6|6302.9|6300.1|4
1614754270000|2021-03-03 06:51:10|6303.9|6301.1|6303.4|6300.6|6304.4|6301.6|6303.4|6299.5|0
1614754280000|2021-03-03 06:51:20|6303.8|6301|6303.5|6300.7|6304.3|6301.5|6303.5|6300.7|5
1614754290000|2021-03-03 06:51:30|6303.4|6300.6|6302.5|6299.7|6303.4|6300.6|6302.5|6299.7|5
1614754300000|2021-03-03 06:51:40|6302|6299.2|6302.9|6300.1|6302.9|6300.1|6301.9|6299.1|2
1614754310000|2021-03-03 06:51:50|6303.4|6300.6|6302.9|6300.1|6303.4|6300.6|6302.9|6300.1|0
1614754320000|2021-03-03 06:52:00|6303.3|6300.5|6302.5|6299.7|6303.4|6300.6|6302.5|6299.7|0
1614754330000|2021-03-03 06:52:10|6302.9|6300.1|6303.4|6300.6|6303.4|6300.6|6302.4|6299.6|0
1614754340000|2021-03-03 06:52:20|6303.9|6301.1|6303.9|6301.1|6303.9|6301.1|6303.9|6301.1|7
1614754350000|2021-03-03 06:52:30|6303.4|6300.6|6302.8|6300|6303.9|6301.1|6302.4|6299.6|3
1614754360000|2021-03-03 06:52:40|6302.7|6299.9|6300.9|6298.1|6302.7|6299.9|6300.9|6298.1|21
1614754370000|2021-03-03 06:52:50|6301.4|6298.6|6302.9|6300.1|6302.9|6300.1|6301.4|6298.6|1
1614754380000|2021-03-03 06:53:00|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|1
1614754410000|2021-03-03 06:53:30|6303.8|6301|6304.4|6301.6|6304.4|6301.6|6303.8|6301|4
1614754420000|2021-03-03 06:53:40|||||||||3
1614754430000|2021-03-03 06:53:50|6304.8|6302|6304.5|6301.7|6304.9|6302.1|6304.4|6301.6|0
1614754440000|2021-03-03 06:54:00|6304.4|6301.6|6303.3|6300.5|6304.4|6301.6|6303.3|6300.5|4
1614754450000|2021-03-03 06:54:10|6302.9|6300.1|6303.3|6300.5|6303.3|6300.5|6302.9|6300.1|3
1614754490000|2021-03-03 06:54:50|6302.5|6299.7|6301.4|6298.6|6302.5|6299.7|6301.4|6298.6|1
1614754500000|2021-03-03 06:55:00|6300.6|6297.8|6299.5|6296.7|6300.6|6297.8|6299.4|6296.6|10
1614754510000|2021-03-03 06:55:10|6300.6|6296.6|6300.4|6297.6|6300.6|6297.6|6300.4|6296.6|1
1614754520000|2021-03-03 06:55:20|6300.5|6297.7|6301.4|6298.6|6301.4|6298.6|6300.5|6297.7|4
1614754530000|2021-03-03 06:55:30|6301|6298.2|6300.9|6298.1|6301|6298.2|6300.5|6297.7|0
1614754540000|2021-03-03 06:55:40|6300.5|6297.7|6300.5|6297.7|6300.9|6298.1|6300.5|6297.7|0
1614754560000|2021-03-03 06:56:00|6299.9|6297.1|6299.4|6296.6|6300.3|6297.5|6299|6296.2|4
1614754570000|2021-03-03 06:56:10|6299.5|6296.7|6299.4|6296.6|6299.9|6297.1|6299.4|6296.6|4
1614754580000|2021-03-03 06:56:20|6300.4|6297.6|6300.4|6297.6|6300.8|6298|6300.4|6297.6|5
1614754590000|2021-03-03 06:56:30|6300|6297.2|6300.4|6297.6|6300.4|6297.6|6299.9|6297.1|1
1614754600000|2021-03-03 06:56:40|6300|6297.2|6298.2|6295.4|6300|6297.2|6297.7|6294.9|18
1614754610000|2021-03-03 06:56:50|6298.6|6295.8|6298.5|6295.7|6298.6|6295.8|6298.1|6295.3|3
1614754620000|2021-03-03 06:57:00|6298.6|6295.8|6298.5|6295.7|6298.6|6295.8|6297.7|6294.9|11
1614754630000|2021-03-03 06:57:10|6298.1|6295.3|6298.1|6295.3|6298.1|6295.3|6297.7|6294.9|0
1614754640000|2021-03-03 06:57:20|6297.7|6294.9|6297.6|6294.8|6297.7|6294.9|6297.2|6294.4|8
1614754650000|2021-03-03 06:57:30|||||||||1
1614754660000|2021-03-03 06:57:40|6298.1|6295.3|6298.1|6295.3|6298.1|6295.3|6298.1|6295.3|0
1614754670000|2021-03-03 06:57:50|6298.2|6295.4|6298.1|6295.3|6298.6|6295.8|6298.1|6295.3|3
1614754680000|2021-03-03 06:58:00|6298.2|6295.4|6299.6|6296.8|6300.1|6297.3|6298.2|6295.4|6
1614754690000|2021-03-03 06:58:10|6299.2|6296.4|6299.1|6296.3|6299.5|6296.7|6299.1|6296.3|2
1614754700000|2021-03-03 06:58:20|6299.5|6296.7|6300.1|6297.3|6300.5|6297.7|6299.5|6296.7|3
1614754710000|2021-03-03 06:58:30|6300.5|6297.7|6299.5|6296.7|6301.1|6298.3|6298.6|6295.8|5
1614754720000|2021-03-03 06:58:40|6299.6|6296.8|6300.1|6297.3|6300.1|6297.3|6299.6|6296.8|0
1614754730000|2021-03-03 06:58:50|6301|6298.2|6301.6|6298.8|6302.5|6299.7|6300.7|6297.9|22
1614754740000|2021-03-03 06:59:00|6301.2|6298.4|6302.6|6299.8|6302.6|6299.8|6300.1|6297.3|10
1614754750000|2021-03-03 06:59:10|6303.1|6300.3|6302.5|6299.7|6303.5|6300.7|6301.6|6298.8|15
1614754760000|2021-03-03 06:59:20|||||||||1
1614754770000|2021-03-03 06:59:30|6303|6300.2|6303.5|6300.7|6303.5|6300.7|6303|6300.2|1
1614754780000|2021-03-03 06:59:40|6303.1|6300.3|6304.1|6301.3|6304.1|6301.3|6303.1|6300.3|34
1614754790000|2021-03-03 06:59:50|6303.7|6300.9|6303.6|6300.8|6303.7|6300.9|6303.5|6300.7|1
1614754800000|2021-03-03 07:00:00|6303.1|6300.3|6302.6|6299.8|6303.6|6300.8|6302.1|6299.3|6
1614754810000|2021-03-03 07:00:10|6303.6|6299.6|6304.1|6301.3|6304.1|6301.3|6302.6|6299.6|6
1614754820000|2021-03-03 07:00:20|6303.6|6300.8|6303.6|6300.8|6304.1|6301.3|6303.6|6300.8|5
1614754830000|2021-03-03 07:00:30|6303.1|6300.3|6300.6|6297.8|6303.1|6300.3|6300.6|6297.8|16
1614754840000|2021-03-03 07:00:40|6299.6|6296.8|6298.6|6295.8|6299.6|6296.8|6298.6|6295.8|6
1614754860000|2021-03-03 07:01:00|6298.2|6295.4|6298.1|6295.3|6298.2|6295.4|6297.6|6294.8|7
1614754870000|2021-03-03 07:01:10|6297.7|6294.9|6298.1|6295.3|6298.1|6295.3|6297.7|6294.9|0
1614754880000|2021-03-03 07:01:20|6297.7|6294.9|6298.1|6295.3|6298.1|6295.3|6297.7|6294.9|2
1614754890000|2021-03-03 07:01:30|6299.1|6296.3|6298.1|6295.3|6299.1|6296.3|6298.1|6295.3|6
1614754910000|2021-03-03 07:01:50|6297.6|6294.8|6297.6|6294.8|6297.6|6294.8|6297.6|6294.8|2
1614754920000|2021-03-03 07:02:00|6297.2|6294.4|6297.1|6294.3|6297.2|6294.4|6297.1|6294.3|0
1614754940000|2021-03-03 07:02:20|6297.6|6294.8|6298.6|6295.8|6298.6|6295.8|6297.6|6294.8|7
1614754960000|2021-03-03 07:02:40|6299.1|6296.3|6299.6|6296.8|6299.9|6297.1|6299.1|6296.3|4
1614754970000|2021-03-03 07:02:50|6299.1|6296.3|6299.1|6296.3|6299.6|6296.8|6299.1|6296.3|0
1614754980000|2021-03-03 07:03:00|6298.7|6295.9|6296.2|6293.4|6299.1|6296.3|6295.8|6293|361
1614754990000|2021-03-03 07:03:10|6296.3|6293.5|6296.8|6294|6296.8|6294|6296.3|6293.5|5
1614755000000|2021-03-03 07:03:20|6297.3|6294.5|6297.8|6295|6298.2|6295.4|6297.3|6294.5|1
1614755010000|2021-03-03 07:03:30|6297.7|6294.9|6297.7|6294.9|6297.7|6294.9|6297.7|6294.9|1
1614755020000|2021-03-03 07:03:40|6298.1|6295.3|6298.2|6295.4|6298.6|6295.8|6298.1|6295.3|1
1614755030000|2021-03-03 07:03:50|6298.6|6295.8|6298.2|6295.4|6298.6|6295.8|6298.2|6295.4|23
1614755040000|2021-03-03 07:04:00|6298.6|6295.8|6298.2|6295.4|6298.6|6295.8|6298.2|6295.4|2
1614755050000|2021-03-03 07:04:10|6299.2|6296.4|6300|6297.2|6300.1|6297.3|6299.2|6296.4|24
1614755060000|2021-03-03 07:04:20|6299.6|6296.8|6300.2|6297.4|6300.2|6297.4|6299.2|6296.4|6
1614755070000|2021-03-03 07:04:30|6300|6297.2|6300.2|6297.4|6300.6|6297.8|6300|6297.2|32
1614755080000|2021-03-03 07:04:40|6300.6|6297.8|6301.1|6298.3|6301.1|6298.3|6300.2|6297.4|5
1614755090000|2021-03-03 07:04:50|6301|6298.2|6300.6|6297.8|6301|6298.2|6300.2|6297.4|4
1614755100000|2021-03-03 07:05:00|6300.2|6297.4|6301.1|6298.3|6301.1|6298.3|6299.7|6296.9|24
1614755110000|2021-03-03 07:05:10|6300.6|6297.8|6300.6|6297.8|6300.6|6297.8|6300.6|6297.8|13
1614755120000|2021-03-03 07:05:20|6301.1|6298.3|6301.1|6298.3|6301.1|6298.3|6300.1|6297.3|2
1614755130000|2021-03-03 07:05:30|6301|6298.2|6300.1|6297.3|6301.1|6298.3|6300.1|6297.3|6
1614755140000|2021-03-03 07:05:40|6299.6|6296.8|6299.6|6296.8|6299.6|6296.8|6299.6|6296.8|0
1614755150000|2021-03-03 07:05:50|6296.7|6293.9|6297.2|6294.4|6297.2|6294.4|6296.7|6293.9|61
1614755160000|2021-03-03 07:06:00|6298.2|6295.4|6298.2|6295.4|6298.7|6295.9|6298.2|6295.4|4
1614755170000|2021-03-03 07:06:10|6298.6|6295.8|6299.1|6296.3|6299.1|6296.3|6298.6|6295.8|2
1614755180000|2021-03-03 07:06:20|6299.2|6296.4|6299.6|6296.8|6299.7|6296.9|6299.1|6296.3|1
1614755190000|2021-03-03 07:06:30|6299.5|6296.7|6298.7|6295.9|6299.5|6296.7|6298.7|6295.9|2
1614755200000|2021-03-03 07:06:40|6299.1|6296.3|6299.1|6296.3|6299.1|6296.3|6299.1|6296.3|0
1614755210000|2021-03-03 07:06:50|||||||||1
1614755220000|2021-03-03 07:07:00|6298.7|6295.9|6298.1|6295.3|6298.7|6295.9|6298.1|6295.3|1
1614755230000|2021-03-03 07:07:10|6298.5|6295.7|6298.7|6295.9|6298.7|6295.9|6298.5|6295.7|0
1614755240000|2021-03-03 07:07:20|6298.3|6295.5|6296.2|6293.4|6298.3|6295.5|6296.2|6293.4|50
1614755250000|2021-03-03 07:07:30|6295.3|6292.5|6295.3|6292.5|6296.3|6293.5|6293.4|6290.6|188
1614755260000|2021-03-03 07:07:40|6294.7|6291.9|6295.3|6292.5|6296.2|6293.4|6294.3|6291.5|22
1614755270000|2021-03-03 07:07:50|6296.3|6293.5|6295.3|6292.5|6296.3|6293.5|6295.3|6292.5|10
1614755280000|2021-03-03 07:08:00|6294.9|6292.1|6295.7|6292.9|6295.7|6292.9|6294.8|6292|7
1614755290000|2021-03-03 07:08:10|6296.2|6293.4|6296.3|6293.5|6296.3|6293.5|6295.8|6293|6
1614755300000|2021-03-03 07:08:20|6295.8|6293|6295.8|6293|6295.8|6293|6295.8|6293|4
1614755310000|2021-03-03 07:08:30|6296.2|6293.4|6296.3|6293.5|6296.3|6293.5|6296.2|6293.4|0
1614755320000|2021-03-03 07:08:40|6296.4|6293.6|6296.3|6293.5|6296.8|6294|6295.9|6293.1|58
1614755330000|2021-03-03 07:08:50|6295.9|6293.1|6296.4|6293.6|6296.4|6293.6|6295.9|6293.1|9
1614755340000|2021-03-03 07:09:00|6295.9|6293.1|6295.9|6293.1|6295.9|6293.1|6295.9|6293.1|2
1614755350000|2021-03-03 07:09:10|6295.4|6292.6|6294.3|6291.5|6295.4|6292.6|6294.3|6291.5|0
1614755370000|2021-03-03 07:09:30|6293.9|6291.1|6293.8|6291|6294.3|6291.5|6293.8|6291|2
1614755380000|2021-03-03 07:09:40|6293.3|6290.5|6293.8|6291|6293.8|6291|6293.3|6290.5|1
1614755390000|2021-03-03 07:09:50|6294.2|6291.4|6293.8|6291|6294.2|6291.4|6293.8|6291|2
1614755400000|2021-03-03 07:10:00|6294.3|6291.5|6295.7|6292.9|6296.2|6293.4|6294.3|6291.5|10
1614755410000|2021-03-03 07:10:10|6295.3|6292.5|6295.3|6292.5|6295.3|6292.5|6295.3|6292.5|0
1614755420000|2021-03-03 07:10:20|6294.8|6292|6294.8|6292|6294.8|6292|6294.8|6292|0
1614755440000|2021-03-03 07:10:40|6294.7|6291.9|6294.7|6291.9|6294.7|6291.9|6294.7|6291.9|0
1614755450000|2021-03-03 07:10:50|6294.3|6291.5|6294.3|6291.5|6294.3|6291.5|6294.3|6291.5|1
1614755460000|2021-03-03 07:11:00|||||||||1
1614755470000|2021-03-03 07:11:10|6293.8|6291|6293.8|6291|6294.3|6291.5|6293.8|6291|3
1614755480000|2021-03-03 07:11:20|6294.3|6291.5|6293.8|6291|6294.3|6291.5|6293.8|6291|2
1614755490000|2021-03-03 07:11:30|6294.3|6291.5|6293.8|6291|6294.3|6291.5|6293.8|6291|2
1614755500000|2021-03-03 07:11:40|||||||||1
1614755510000|2021-03-03 07:11:50|6294.3|6291.5|6293.8|6291|6294.3|6291.5|6293.8|6291|3
1614755520000|2021-03-03 07:12:00|6294.3|6291.5|6294.8|6292|6295.3|6292.5|6294.3|6291.5|6
1614755530000|2021-03-03 07:12:10|6294.3|6291.5|6294.3|6291.5|6294.8|6292|6293.8|6291|5
1614755540000|2021-03-03 07:12:20|6294.8|6292|6294.8|6292|6294.8|6292|6294.8|6292|0
1614755550000|2021-03-03 07:12:30|||||||||1
1614755560000|2021-03-03 07:12:40|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|3
1614755570000|2021-03-03 07:12:50|6296.2|6293.4|6296.3|6293.5|6297.3|6294.5|6295.8|6293|20
1614755580000|2021-03-03 07:13:00|6295.4|6292.6|6294.3|6291.5|6295.4|6292.6|6293.8|6291|8
1614755590000|2021-03-03 07:13:10|6293.4|6290.6|6293.3|6290.5|6293.4|6290.6|6292.8|6290|3
1614755600000|2021-03-03 07:13:20|6294.3|6291.5|6295.8|6293|6295.8|6293|6294.3|6291.5|11
1614755610000|2021-03-03 07:13:30|6296.3|6293.5|6295.8|6293|6296.3|6293.5|6295.8|6293|1
1614755620000|2021-03-03 07:13:40|6298|6295.2|6295.7|6292.9|6298|6295.2|6295.2|6292.4|274
1614755630000|2021-03-03 07:13:50|6295.2|6292.4|6295.7|6292.9|6296.1|6293.3|6295.2|6292.4|5
1614755640000|2021-03-03 07:14:00|6295.2|6292.4|6294.7|6291.9|6296.1|6293.3|6294.7|6291.9|4
1614755650000|2021-03-03 07:14:10|6295.2|6292.4|6295.2|6292.4|6295.2|6292.4|6295.2|6292.4|0
1614755660000|2021-03-03 07:14:20|6295.1|6292.3|6295.1|6292.3|6295.1|6292.3|6295.1|6292.3|4
1614755680000|2021-03-03 07:14:40|6294.7|6291.9|6294.7|6291.9|6294.7|6291.9|6294.7|6291.9|1
1614755690000|2021-03-03 07:14:50|6295.1|6292.3|6295.5|6292.7|6295.5|6292.7|6294.7|6291.9|8
1614755700000|2021-03-03 07:15:00|6295.6|6292.8|6295.7|6292.9|6296.1|6293.3|6295.6|6292.8|0
1614755710000|2021-03-03 07:15:10|6296.1|6293.3|6296.1|6293.3|6296.1|6293.3|6296.1|6293.3|0
1614755720000|2021-03-03 07:15:20|||||||||1
1614755730000|2021-03-03 07:15:30|6296.2|6293.4|6296.2|6293.4|6296.2|6293.4|6296.2|6293.4|21
1614755740000|2021-03-03 07:15:40|||||||||1
1614755750000|2021-03-03 07:15:50|||||||||8
1614755760000|2021-03-03 07:16:00|6295.7|6292.9|6296.1|6293.3|6296.1|6293.3|6295.7|6292.9|19
1614755770000|2021-03-03 07:16:10|6295.7|6292.9|6295.7|6292.9|6296.1|6293.3|6295.7|6292.9|2
1614755780000|2021-03-03 07:16:20|6296.1|6293.3|6296.2|6293.4|6296.2|6293.4|6296.1|6293.3|0
1614755790000|2021-03-03 07:16:30|6298.1|6295.3|6298.1|6295.3|6298.1|6295.3|6298.1|6295.3|12
1614755800000|2021-03-03 07:16:40|6298.2|6295.4|6298.6|6295.8|6298.7|6295.9|6298.1|6295.3|4
1614755810000|2021-03-03 07:16:50|6298.7|6295.9|6295.6|6292.8|6298.7|6295.9|6295.6|6292.8|53
1614755820000|2021-03-03 07:17:00|6296|6293.2|6296.7|6293.9|6296.7|6293.9|6296|6293.2|4
1614755830000|2021-03-03 07:17:10|6297.6|6294.8|6298.1|6295.3|6298.6|6295.8|6296.7|6293.9|48
1614755840000|2021-03-03 07:17:20|6297.7|6294.9|6298.1|6295.3|6298.1|6295.3|6297.7|6294.9|1
1614755850000|2021-03-03 07:17:30|6298.2|6295.4|6299.1|6296.3|6299.1|6296.3|6298.2|6295.4|2
1614755860000|2021-03-03 07:17:40|6299.6|6296.8|6300.1|6297.3|6300.1|6297.3|6299.1|6296.3|0
1614755870000|2021-03-03 07:17:50|6299.5|6296.7|6298.6|6295.8|6299.5|6296.7|6298.6|6295.8|1
1614755880000|2021-03-03 07:18:00|6298.5|6295.7|6299.1|6296.3|6299.1|6296.3|6297.6|6294.8|3
1614755890000|2021-03-03 07:18:10|6298.6|6295.8|6298.1|6295.3|6298.6|6295.8|6298.1|6295.3|1
1614755900000|2021-03-03 07:18:20|6298.6|6295.8|6298.6|6295.8|6299.1|6296.3|6298.6|6295.8|0
1614755910000|2021-03-03 07:18:30|6299.1|6296.3|6299.6|6296.8|6300.1|6297.3|6299.1|6296.3|3
1614755920000|2021-03-03 07:18:40|6299.1|6296.3|6298.6|6295.8|6299.5|6296.7|6298.1|6295.3|4
1614755930000|2021-03-03 07:18:50|6298.1|6295.3|6298.1|6295.3|6298.1|6295.3|6298.1|6295.3|0
1614755940000|2021-03-03 07:19:00|6298.6|6295.8|6299.1|6296.3|6299.5|6296.7|6298.6|6295.8|5
1614755950000|2021-03-03 07:19:10|6299.5|6296.7|6301.1|6298.3|6301.1|6298.3|6299.5|6296.7|0
1614755970000|2021-03-03 07:19:30|6301|6298.2|6298.5|6295.7|6301|6298.2|6298.1|6295.3|29
1614755980000|2021-03-03 07:19:40|6299.1|6296.3|6298.1|6295.3|6299.1|6296.3|6298.1|6295.3|4
1614755990000|2021-03-03 07:19:50|6298.5|6295.7|6296.1|6293.3|6298.6|6295.8|6295.6|6292.8|2
1614756000000|2021-03-03 07:20:00|6295.5|6292.7|6295.6|6292.8|6297.1|6294.3|6295.5|6292.7|13
1614756010000|2021-03-03 07:20:10|6295.1|6292.3|6295.1|6292.3|6295.1|6292.3|6295.1|6292.3|0
1614756020000|2021-03-03 07:20:20|6294.6|6291.8|6294.1|6291.3|6294.6|6291.8|6294.1|6291.3|0
1614756030000|2021-03-03 07:20:30|6293.6|6290.8|6295.1|6292.3|6295.1|6292.3|6293.6|6290.8|3
1614756060000|2021-03-03 07:21:00|6295.5|6292.7|6295.1|6292.3|6295.5|6292.7|6295.1|6292.3|2
1614756070000|2021-03-03 07:21:10|6295.5|6292.7|6295.6|6292.8|6295.6|6292.8|6295.5|6292.7|0
1614756080000|2021-03-03 07:21:20|6295.1|6292.3|6293.6|6290.8|6295.1|6292.3|6293.6|6290.8|4
1614756090000|2021-03-03 07:21:30|6296|6293.2|6295.6|6292.8|6296|6293.2|6295.6|6292.8|36
1614756100000|2021-03-03 07:21:40|6296.1|6293.3|6297.1|6294.3|6297.1|6294.3|6295.7|6292.9|3
1614756120000|2021-03-03 07:22:00|6297|6294.2|6296|6293.2|6297|6294.2|6296|6293.2|3
1614756130000|2021-03-03 07:22:10|6297|6294.2|6296|6293.2|6297|6294.2|6296|6293.2|4
1614756140000|2021-03-03 07:22:20|||||||||1
1614756150000|2021-03-03 07:22:30|6296.1|6293.3|6296.1|6293.3|6296.1|6293.3|6295.5|6292.7|6
1614756160000|2021-03-03 07:22:40|6295.6|6292.8|6295.6|6292.8|6296|6293.2|6295.6|6292.8|0
1614756170000|2021-03-03 07:22:50|6296|6293.2|6296.5|6293.7|6296.5|6293.7|6296|6293.2|1
1614756180000|2021-03-03 07:23:00|6296.6|6293.8|6295.1|6292.3|6296.6|6293.8|6295.1|6292.3|4
1614756190000|2021-03-03 07:23:10|6295.5|6292.7|6295.5|6292.7|6295.5|6292.7|6295.5|6292.7|1
1614756200000|2021-03-03 07:23:20|6296|6293.2|6296|6293.2|6296|6293.2|6296|6293.2|0
1614756210000|2021-03-03 07:23:30|6295.6|6292.8|6296|6293.2|6296|6293.2|6295.6|6292.8|8
1614756220000|2021-03-03 07:23:40|6298|6295.2|6297.5|6294.7|6298|6295.2|6297.5|6294.7|2
1614756230000|2021-03-03 07:23:50|6298|6295.2|6298.5|6295.7|6299|6296.2|6298|6295.2|7
1614756250000|2021-03-03 07:24:10|6298|6295.2|6297.6|6294.8|6298|6295.2|6297.2|6294.4|6
1614756260000|2021-03-03 07:24:20|6297|6294.2|6297.5|6294.7|6297.5|6294.7|6296|6293.2|8
1614756270000|2021-03-03 07:24:30|6297.6|6294.8|6297.6|6294.8|6298|6295.2|6297.2|6294.4|2
1614756280000|2021-03-03 07:24:40|6298|6295.2|6298|6295.2|6298|6295.2|6298|6295.2|0
1614756290000|2021-03-03 07:24:50|6298.6|6295.8|6298.1|6295.3|6299|6296.2|6298.1|6295.3|3
1614756300000|2021-03-03 07:25:00|6298|6295.2|6296.1|6293.3|6298.5|6295.7|6296.1|6293.3|4
1614756310000|2021-03-03 07:25:10|6295.1|6292.3|6297|6294.2|6297|6294.2|6293.3|6290.5|474
1614756320000|2021-03-03 07:25:20|6295|6292.2|6293.6|6290.8|6295|6292.2|6293.6|6290.8|48
1614756330000|2021-03-03 07:25:30|6294.1|6291.3|6293.2|6290.4|6294.6|6291.8|6293.2|6290.4|7
1614756340000|2021-03-03 07:25:40|6293.6|6290.8|6293.1|6290.3|6293.6|6290.8|6293.1|6290.3|13
1614756350000|2021-03-03 07:25:50|6294.1|6291.3|6295.1|6292.3|6295.1|6292.3|6294.1|6291.3|15
1614756360000|2021-03-03 07:26:00|6295.2|6292.4|6294.7|6291.9|6295.2|6292.4|6294.6|6291.8|3
1614756370000|2021-03-03 07:26:10|6294.6|6291.8|6294.6|6291.8|6295.1|6292.3|6294.2|6291.4|4
1614756380000|2021-03-03 07:26:20|6295.2|6292.4|6294.2|6291.4|6295.2|6292.4|6294.2|6291.4|4
1614756390000|2021-03-03 07:26:30|6294.6|6291.8|6294.2|6291.4|6295.1|6292.3|6294.2|6291.4|16
1614756400000|2021-03-03 07:26:40|6294.6|6291.8|6295|6292.2|6295.2|6292.4|6293.3|6290.5|14
1614756410000|2021-03-03 07:26:50|6294.4|6291.6|6295.1|6292.3|6295.1|6292.3|6294.2|6291.4|6
1614756420000|2021-03-03 07:27:00|6294.3|6291.5|6294|6291.2|6294.3|6291.5|6293.2|6290.4|2
1614756430000|2021-03-03 07:27:10|6294.1|6291.3|6293.6|6290.8|6294.2|6291.4|6292.3|6289.5|19
1614756440000|2021-03-03 07:27:20|6293.2|6290.4|6294.1|6291.3|6294.1|6291.3|6292.8|6290|12
1614756450000|2021-03-03 07:27:30|6294.2|6291.4|6295.1|6292.3|6295.1|6292.3|6294.2|6291.4|6
1614756460000|2021-03-03 07:27:40|6295.2|6292.4|6294.1|6291.3|6295.2|6292.4|6294.1|6291.3|11
1614756470000|2021-03-03 07:27:50|6293.6|6290.8|6294.1|6291.3|6294.1|6291.3|6293.6|6290.8|5
1614756480000|2021-03-03 07:28:00|||||||||1
1614756500000|2021-03-03 07:28:20|6294|6291.2|6293.6|6290.8|6294|6291.2|6293.2|6290.4|5
1614756510000|2021-03-03 07:28:30|6293.2|6290.4|6293.2|6290.4|6293.2|6290.4|6292.7|6289.9|3
1614756520000|2021-03-03 07:28:40|6292.7|6289.9|6290.3|6287.5|6292.7|6289.9|6290.3|6287.5|47
1614756530000|2021-03-03 07:28:50|6290.1|6287.3|6289.7|6286.9|6290.2|6287.4|6288.2|6285.4|34
1614756540000|2021-03-03 07:29:00|6289.8|6287|6290.2|6287.4|6292.1|6289.3|6289.8|6287|33
1614756550000|2021-03-03 07:29:10|6291.1|6288.3|6289.2|6286.4|6291.1|6288.3|6289.2|6286.4|7
1614756560000|2021-03-03 07:29:20|6289.6|6286.8|6288.6|6285.8|6289.6|6286.8|6288.6|6285.8|11
1614756570000|2021-03-03 07:29:30|6288.2|6285.4|6288.2|6285.4|6288.6|6285.8|6287.2|6284.4|8
1614756580000|2021-03-03 07:29:40|6289|6286.2|6290.1|6287.3|6290.1|6287.3|6289|6286.2|24
1614756590000|2021-03-03 07:29:50|6289.2|6286.4|6289.2|6286.4|6289.6|6286.8|6289.2|6286.4|4
1614756600000|2021-03-03 07:30:00|6289.6|6286.8|6287.6|6284.8|6290|6287.2|6287.3|6284.5|11
1614756610000|2021-03-03 07:30:10|6288.1|6285.3|6288.2|6285.4|6288.2|6285.4|6287.2|6284.4|13
1614756630000|2021-03-03 07:30:30|6288.6|6285.8|6288.6|6285.8|6289.2|6286.4|6288.2|6285.4|40
1614756640000|2021-03-03 07:30:40|6289.1|6286.3|6289.2|6286.4|6289.2|6286.4|6289.1|6286.3|4
1614756650000|2021-03-03 07:30:50|6289.1|6286.3|6288.6|6285.8|6289.1|6286.3|6288.2|6285.4|7
1614756660000|2021-03-03 07:31:00|6289.1|6286.3|6289.2|6286.4|6289.2|6286.4|6289.1|6286.3|1
1614756670000|2021-03-03 07:31:10|||||||||1
1614756680000|2021-03-03 07:31:20|6290.2|6287.4|6291.1|6288.3|6291.6|6288.8|6290.2|6287.4|19
1614756700000|2021-03-03 07:31:40|6291|6288.2|6291.1|6288.3|6291.1|6288.3|6290.2|6287.4|5
1614756710000|2021-03-03 07:31:50|6290.6|6287.8|6291.1|6288.3|6291.1|6288.3|6290.2|6287.4|6
1614756720000|2021-03-03 07:32:00|6292.2|6289.4|6293.1|6290.3|6293.1|6290.3|6291.2|6288.4|13
1614756730000|2021-03-03 07:32:10|6292.2|6289.4|6292.2|6289.4|6293.1|6290.3|6292.2|6289.4|60
1614756740000|2021-03-03 07:32:20|6292.1|6289.3|6292.1|6289.3|6292.1|6289.3|6292.1|6289.3|1
1614756760000|2021-03-03 07:32:40|||||||||17
1614756770000|2021-03-03 07:32:50|||||||||13
1614756780000|2021-03-03 07:33:00|6289.6|6286.8|6291|6288.2|6291.2|6288.4|6289.6|6286.8|17
1614756790000|2021-03-03 07:33:10|6291.1|6288.3|6290.6|6287.8|6291.1|6288.3|6290.6|6287.8|2
1614756800000|2021-03-03 07:33:20|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|0
1614756810000|2021-03-03 07:33:30|6290.6|6287.8|6290.2|6287.4|6290.6|6287.8|6290.2|6287.4|1
1614756820000|2021-03-03 07:33:40|6290.6|6287.8|6291.3|6288.5|6291.3|6288.5|6290.2|6287.4|10
1614756830000|2021-03-03 07:33:50|6291.2|6288.4|6290.6|6287.8|6291.2|6288.4|6290.6|6287.8|1
1614756840000|2021-03-03 07:34:00|6291|6288.2|6291.1|6288.3|6291.2|6288.4|6290.7|6287.9|3
1614756850000|2021-03-03 07:34:10|6290.8|6288|6291.6|6288.8|6291.6|6288.8|6290.7|6287.9|0
1614756860000|2021-03-03 07:34:20|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|3
1614756870000|2021-03-03 07:34:30|6291.6|6288.8|6291.2|6288.4|6291.6|6288.8|6291.2|6288.4|1
1614756880000|2021-03-03 07:34:40|||||||||1
1614756890000|2021-03-03 07:34:50|6291.3|6288.5|6290.2|6287.4|6292.1|6289.3|6290.2|6287.4|16
1614756900000|2021-03-03 07:35:00|6289.4|6286.6|6288.8|6286|6289.4|6286.6|6288.2|6285.4|24
1614756910000|2021-03-03 07:35:10|6288.4|6285.6|6288.2|6285.4|6288.4|6285.6|6288.2|6285.4|1
1614756920000|2021-03-03 07:35:20|6289.2|6286.4|6288.6|6285.8|6290.1|6287.3|6288.6|6285.8|8
1614756930000|2021-03-03 07:35:30|6288.7|6285.9|6286.3|6283.5|6288.7|6285.9|6286.3|6283.5|21
1614756940000|2021-03-03 07:35:40|6286.6|6283.8|6286.2|6283.4|6286.6|6283.8|6286.2|6283.4|21
1614756950000|2021-03-03 07:35:50|6286.1|6283.3|6288.7|6285.9|6289.2|6286.4|6285.3|6282.5|51
1614756960000|2021-03-03 07:36:00|6289.1|6286.3|6289.2|6286.4|6290.1|6287.3|6288.7|6285.9|4
1614756970000|2021-03-03 07:36:10|6289.6|6286.8|6289.6|6286.8|6289.6|6286.8|6289.6|6286.8|1
1614756980000|2021-03-03 07:36:20|6289.2|6286.4|6289.2|6286.4|6290.1|6287.3|6289.2|6286.4|2
1614756990000|2021-03-03 07:36:30|||||||||1
1614757000000|2021-03-03 07:36:40|6289.6|6286.8|6292.2|6289.4|6293.2|6290.4|6289.6|6286.8|115
1614757010000|2021-03-03 07:36:50|6293.1|6290.3|6292.6|6289.8|6293.1|6290.3|6292.6|6289.8|4
1614757020000|2021-03-03 07:37:00|6292.2|6289.4|6292|6289.2|6292.2|6289.4|6291.6|6288.8|4
1614757030000|2021-03-03 07:37:10|6291.6|6288.8|6291.3|6288.5|6292.1|6289.3|6291.3|6288.5|12
1614757050000|2021-03-03 07:37:30|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|0
1614757070000|2021-03-03 07:37:50|6291.3|6288.5|6291.2|6288.4|6292.2|6289.4|6291.2|6288.4|45
1614757100000|2021-03-03 07:38:20|||||||||1
1614757120000|2021-03-03 07:38:40|6291.3|6288.5|6290.6|6287.8|6291.3|6288.5|6290.2|6287.4|31
1614757130000|2021-03-03 07:38:50|6291.1|6288.3|6290.7|6287.9|6291.1|6288.3|6290.7|6287.9|0
1614757140000|2021-03-03 07:39:00|6290.6|6287.8|6291.1|6288.3|6291.1|6288.3|6290.2|6287.4|4
1614757150000|2021-03-03 07:39:10|6290.3|6287.5|6290.6|6287.8|6290.6|6287.8|6290.2|6287.4|2
1614757170000|2021-03-03 07:39:30|6290.2|6287.4|6291.2|6288.4|6291.2|6288.4|6290.2|6287.4|2
1614757180000|2021-03-03 07:39:40|6290.8|6288|6291.2|6288.4|6291.5|6288.7|6290.8|6288|26
1614757190000|2021-03-03 07:39:50|||||||||3
1614757200000|2021-03-03 07:40:00|6290.4|6287.6|6290.2|6287.4|6290.4|6287.6|6290.2|6287.4|7
1614757210000|2021-03-03 07:40:10|6289.4|6286.6|6287.8|6285|6289.4|6286.6|6287.8|6285|9
1614757220000|2021-03-03 07:40:20|6288.2|6285.4|6287.7|6284.9|6288.3|6285.5|6287.3|6284.5|74
1614757230000|2021-03-03 07:40:30|6287.8|6285|6289.2|6286.4|6289.2|6286.4|6287.8|6285|2
1614757240000|2021-03-03 07:40:40|6288.8|6286|6289.2|6286.4|6289.6|6286.8|6288.8|6286|0
1614757250000|2021-03-03 07:40:50|6289.6|6286.8|6290.2|6287.4|6290.7|6287.9|6289.6|6286.8|4
1614757270000|2021-03-03 07:41:10|6290.6|6287.8|6291.2|6288.4|6291.2|6288.4|6290.6|6287.8|0
1614757280000|2021-03-03 07:41:20|6290.4|6287.6|6288.7|6285.9|6290.6|6287.8|6288.2|6285.4|296
1614757290000|2021-03-03 07:41:30|6288.8|6286|6289.8|6287|6289.8|6287|6288.8|6286|0
1614757300000|2021-03-03 07:41:40|6289.7|6286.9|6289.3|6286.5|6289.7|6286.9|6289.3|6286.5|67
1614757310000|2021-03-03 07:41:50|||||||||8
1614757320000|2021-03-03 07:42:00|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|6289.3|6286.5|37
1614757330000|2021-03-03 07:42:10|6288.8|6286|6289.3|6286.5|6289.3|6286.5|6288.4|6285.6|13
1614757340000|2021-03-03 07:42:20|6289.2|6286.4|6288.8|6286|6289.2|6286.4|6288.8|6286|49
1614757350000|2021-03-03 07:42:30|6288.4|6285.6|6287.2|6284.4|6288.4|6285.6|6286.9|6284.1|60
1614757360000|2021-03-03 07:42:40|6287.3|6284.5|6287.4|6284.6|6288.2|6285.4|6287.3|6284.5|8
1614757370000|2021-03-03 07:42:50|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|6288|6285.2|11
1614757380000|2021-03-03 07:43:00|6287.8|6285|6287.8|6285|6288.3|6285.5|6287.4|6284.6|23
1614757390000|2021-03-03 07:43:10|6288.3|6285.5|6288.4|6285.6|6288.4|6285.6|6287.8|6285|25
1614757400000|2021-03-03 07:43:20|6288.7|6285.9|6288.8|6286|6289.2|6286.4|6288.3|6285.5|31
1614757410000|2021-03-03 07:43:30|6288.4|6285.6|6287.4|6284.6|6288.4|6285.6|6287.4|6284.6|37
1614757420000|2021-03-03 07:43:40|6287.8|6285|6287.8|6285|6287.8|6285|6287.8|6285|4
1614757430000|2021-03-03 07:43:50|6287.4|6284.6|6287.8|6285|6287.8|6285|6287.4|6284.6|0
1614757440000|2021-03-03 07:44:00|6288|6285.2|6287.8|6285|6288.4|6285.6|6287.4|6284.6|25
1614757450000|2021-03-03 07:44:10|6287.4|6284.6|6287.4|6284.6|6287.8|6285|6287.4|6284.6|2
1614757470000|2021-03-03 07:44:30|6287.3|6284.5|6287.4|6284.6|6287.4|6284.6|6286.5|6283.7|117
1614757480000|2021-03-03 07:44:40|6287|6284.2|6286.9|6284.1|6287|6284.2|6286.9|6284.1|2
1614757490000|2021-03-03 07:44:50|6287.3|6284.5|6287|6284.2|6287.4|6284.6|6287|6284.2|1
1614757500000|2021-03-03 07:45:00|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|6287|6284.2|1
1614757510000|2021-03-03 07:45:10|6287|6284.2|6287|6284.2|6287|6284.2|6287|6284.2|2
1614757520000|2021-03-03 07:45:20|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|1
1614757540000|2021-03-03 07:45:40|6287.6|6284.8|6287.4|6284.6|6287.6|6284.8|6287.4|6284.6|4
1614757550000|2021-03-03 07:45:50|6287|6284.2|6287.5|6284.7|6287.5|6284.7|6287|6284.2|10
1614757560000|2021-03-03 07:46:00|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|1
1614757580000|2021-03-03 07:46:20|||||||||4
1614757590000|2021-03-03 07:46:30|6285.8|6283|6286.5|6283.7|6286.5|6283.7|6285.8|6283|27
1614757600000|2021-03-03 07:46:40|6286.9|6284.1|6287|6284.2|6287.4|6284.6|6286.9|6284.1|2
1614757610000|2021-03-03 07:46:50|6286.5|6283.7|6287.4|6284.6|6287.4|6284.6|6285.7|6282.9|51
1614757620000|2021-03-03 07:47:00|6287.3|6284.5|6286.5|6283.7|6287.3|6284.5|6286.5|6283.7|281
1614757630000|2021-03-03 07:47:10|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|2
1614757640000|2021-03-03 07:47:20|6287|6284.2|6287|6284.2|6287|6284.2|6287|6284.2|4
1614757650000|2021-03-03 07:47:30|6286.5|6283.7|6286.5|6283.7|6286.5|6283.7|6285.5|6282.7|3
1614757660000|2021-03-03 07:47:40|6286.4|6283.6|6285.4|6282.6|6286.4|6283.6|6285.4|6282.6|15
1614757670000|2021-03-03 07:47:50|6285.5|6282.7|6283.6|6280.8|6285.5|6282.7|6281.5|6278.3|1561
1614757680000|2021-03-03 07:48:00|6283.2|6280.4|6281.2|6278.4|6283.2|6280.4|6281.2|6278.4|44
1614757690000|2021-03-03 07:48:10|6280.7|6277.9|6280.5|6277.7|6281.6|6278.8|6280.5|6277.7|52
1614757700000|2021-03-03 07:48:20|6281|6278.2|6281|6278.2|6281|6278.2|6281|6278.2|20
1614757710000|2021-03-03 07:48:30|6281.5|6278.7|6281.5|6278.7|6281.5|6278.7|6280.6|6277.8|11
1614757720000|2021-03-03 07:48:40|6281.6|6278.8|6282.6|6279.8|6282.6|6279.8|6281.2|6278.4|8
1614757740000|2021-03-03 07:49:00|6283.6|6280.8|6282.6|6279.8|6283.6|6280.8|6282.6|6279.8|8
1614757750000|2021-03-03 07:49:10|6282|6279.2|6283|6280.2|6283|6280.2|6282|6279.2|77
1614757760000|2021-03-03 07:49:20|6283.1|6280.3|6281.7|6278.9|6283.1|6280.3|6281.7|6278.9|25
1614757770000|2021-03-03 07:49:30|6282.2|6279.4|6282.2|6279.4|6282.2|6279.4|6282.2|6279.4|1
1614757780000|2021-03-03 07:49:40|6281.7|6278.9|6282.2|6279.4|6282.6|6279.8|6280.6|6277.8|81
1614757790000|2021-03-03 07:49:50|6281.8|6279|6281.7|6278.9|6282.2|6279.4|6281.7|6278.9|0
1614757800000|2021-03-03 07:50:00|6281.6|6278.8|6280.6|6277.8|6281.6|6278.8|6280.6|6277.8|94
1614757810000|2021-03-03 07:50:10|6280.7|6277.9|6281.2|6278.4|6281.2|6278.4|6280.6|6277.8|123
1614757820000|2021-03-03 07:50:20|6281|6278.2|6282.1|6279.3|6282.1|6279.3|6280.6|6277.8|31
1614757830000|2021-03-03 07:50:30|6282.2|6279.4|6282.2|6279.4|6282.6|6279.8|6282.2|6279.4|0
1614757840000|2021-03-03 07:50:40|6281.7|6278.9|6282|6279.2|6282.2|6279.4|6281.6|6278.8|1
1614757850000|2021-03-03 07:50:50|6282.2|6279.4|6282.2|6279.4|6282.2|6279.4|6282.2|6279.4|50
1614757860000|2021-03-03 07:51:00|6281.6|6278.8|6281.2|6278.4|6281.6|6278.8|6281.2|6278.4|0
1614757870000|2021-03-03 07:51:10|6281.6|6278.8|6282|6279.2|6282|6279.2|6281.6|6278.8|2
1614757880000|2021-03-03 07:51:20|6281.6|6278.8|6280.6|6277.8|6281.6|6278.8|6280.6|6277.8|5
1614757890000|2021-03-03 07:51:30|6281.1|6278.3|6281.2|6278.4|6281.6|6278.8|6281.1|6278.3|27
1614757900000|2021-03-03 07:51:40|6280.6|6277.8|6281.1|6278.3|6281.1|6278.3|6280.6|6277.8|5
1614757910000|2021-03-03 07:51:50|6281.6|6278.8|6281.7|6278.9|6281.7|6278.9|6281.2|6278.4|1
1614757920000|2021-03-03 07:52:00|6281.6|6278.8|6281.2|6278.4|6281.6|6278.8|6281.2|6278.4|1
1614757930000|2021-03-03 07:52:10|6281.1|6278.3|6280.7|6277.9|6281.1|6278.3|6280.7|6277.9|1
1614757940000|2021-03-03 07:52:20|6281.2|6278.4|6281.2|6278.4|6281.2|6278.4|6281.2|6278.4|1
1614757950000|2021-03-03 07:52:30|6281.6|6278.8|6281.2|6278.4|6281.6|6278.8|6281.2|6278.4|0
1614757960000|2021-03-03 07:52:40|6281.6|6278.8|6281.2|6278.4|6281.6|6278.8|6281.2|6278.4|1
1614757970000|2021-03-03 07:52:50|||||||||1
1614757980000|2021-03-03 07:53:00|6281.6|6278.8|6280.1|6277.3|6281.6|6278.8|6279.7|6276.9|17
1614757990000|2021-03-03 07:53:10|6280.5|6277.7|6280.6|6277.8|6280.6|6277.8|6280.1|6277.3|1
1614758000000|2021-03-03 07:53:20|6280.2|6277.4|6280.2|6277.4|6280.2|6277.4|6280.2|6277.4|7
1614758010000|2021-03-03 07:53:30|6281.1|6278.3|6280.6|6277.8|6281.2|6278.4|6280.6|6277.8|22
1614758020000|2021-03-03 07:53:40|6281.1|6278.3|6281.6|6278.8|6281.6|6278.8|6281.1|6278.3|1
1614758030000|2021-03-03 07:53:50|6281.2|6278.4|6280.7|6277.9|6281.2|6278.4|6280.7|6277.9|5
1614758040000|2021-03-03 07:54:00|6280.6|6277.8|6280.6|6277.8|6280.6|6277.8|6280.6|6277.8|1
1614758050000|2021-03-03 07:54:10|6280.8|6278|6281.2|6278.4|6281.6|6278.8|6280.8|6278|2
1614758070000|2021-03-03 07:54:30|6281.6|6278.8|6280.6|6277.8|6281.6|6278.8|6280.6|6277.8|2
1614758080000|2021-03-03 07:54:40|6280.2|6277.4|6280.2|6277.4|6280.6|6277.8|6279.7|6276.9|4
1614758090000|2021-03-03 07:54:50|6279.6|6276.8|6281|6278.2|6281.1|6278.3|6279.6|6276.8|9
1614758100000|2021-03-03 07:55:00|6280.6|6277.8|6280.6|6277.8|6280.6|6277.8|6280.2|6277.4|5
1614758110000|2021-03-03 07:55:10|6280.2|6277.4|6280.6|6277.8|6280.6|6277.8|6280.2|6277.4|0
1614758120000|2021-03-03 07:55:20|6281.5|6278.7|6281.1|6278.3|6281.6|6278.8|6280.6|6277.8|15
1614758130000|2021-03-03 07:55:30|6281|6278.2|6281.6|6278.8|6281.6|6278.8|6281|6278.2|1
1614758160000|2021-03-03 07:56:00|6281.2|6278.4|6281.6|6278.8|6281.6|6278.8|6281.2|6278.4|1
1614758170000|2021-03-03 07:56:10|6281.7|6278.9|6282.1|6279.3|6282.1|6279.3|6281.7|6278.9|31
1614758180000|2021-03-03 07:56:20|6281.6|6278.8|6281.6|6278.8|6281.6|6278.8|6281.6|6278.8|0
1614758190000|2021-03-03 07:56:30|6282|6279.2|6282|6279.2|6282|6279.2|6282|6279.2|2
1614758200000|2021-03-03 07:56:40|6281.6|6278.8|6281.6|6278.8|6281.6|6278.8|6281.6|6278.8|1
1614758210000|2021-03-03 07:56:50|6282.6|6279.8|6280.1|6277.3|6282.6|6279.8|6279.7|6276.9|14
1614758220000|2021-03-03 07:57:00|6279.5|6276.7|6279|6276.2|6279.6|6276.8|6278.6|6275.8|22
1614758230000|2021-03-03 07:57:10|6278.7|6275.9|6279.6|6276.8|6279.6|6276.8|6278.5|6275.7|1
1614758240000|2021-03-03 07:57:20|6280|6277.2|6280.6|6277.8|6280.6|6277.8|6278.6|6275.8|27
1614758260000|2021-03-03 07:57:40|6281.4|6278.6|6280.6|6277.8|6281.4|6278.6|6280.6|6277.8|1
1614758270000|2021-03-03 07:57:50|6280.2|6277.4|6279.6|6276.8|6280.2|6277.4|6279.6|6276.8|2
1614758280000|2021-03-03 07:58:00|6280.1|6277.3|6279|6276.2|6280.1|6277.3|6277.7|6274.9|32
1614758290000|2021-03-03 07:58:10|6279.4|6276.6|6279|6276.2|6279.6|6276.8|6278.6|6275.8|9
1614758300000|2021-03-03 07:58:20|6278.6|6275.8|6278.6|6275.8|6279|6276.2|6278.6|6275.8|0
1614758310000|2021-03-03 07:58:30|6278.7|6275.9|6279.6|6276.8|6279.6|6276.8|6278.7|6275.9|2
1614758320000|2021-03-03 07:58:40|6279|6276.2|6278.6|6275.8|6279|6276.2|6278.6|6275.8|3
1614758330000|2021-03-03 07:58:50|6277.1|6274.3|6277.1|6274.3|6277.5|6274.7|6276.6|6273.8|51
1614758340000|2021-03-03 07:59:00|6277|6274.2|6277.6|6274.8|6278|6275.2|6277|6274.2|3
1614758350000|2021-03-03 07:59:10|6278.1|6275.3|6278.5|6275.7|6278.5|6275.7|6278.1|6275.3|2
1614758360000|2021-03-03 07:59:20|6278.1|6275.3|6278.5|6275.7|6278.5|6275.7|6278.1|6275.3|1
1614758370000|2021-03-03 07:59:30|6278.1|6275.3|6278|6275.2|6278.1|6275.3|6277.2|6274.4|7
1614758380000|2021-03-03 07:59:40|6278.6|6275.8|6279.5|6276.7|6279.5|6276.7|6278.2|6275.4|1
1614758390000|2021-03-03 07:59:50|6280|6277.2|6281|6278.2|6281|6278.2|6280|6277.2|1
1614758400000|2021-03-03 08:00:00|6280.6|6277.8|6278.6|6275.8|6281.5|6278.7|6277.6|6274.8|45
1614758410000|2021-03-03 08:00:10|6279|6276.2|6279.7|6276.9|6280.6|6277.8|6279|6276.2|4
1614758420000|2021-03-03 08:00:20|6278.7|6275.9|6280.6|6277.8|6281.6|6278.8|6278.7|6275.9|24
1614758430000|2021-03-03 08:00:30|6281|6278.2|6284.5|6281.7|6284.7|6281.9|6280.6|6277.8|97
1614758440000|2021-03-03 08:00:40|6283.6|6280.8|6281.6|6278.8|6283.6|6280.8|6281.3|6278.5|31
1614758450000|2021-03-03 08:00:50|6281.5|6278.7|6282.4|6279.6|6282.4|6279.6|6280.6|6277.8|12
1614758460000|2021-03-03 08:01:00|6282.5|6279.7|6283.5|6280.7|6283.5|6280.7|6281.5|6278.7|46
1614758470000|2021-03-03 08:01:10|6282.3|6279.5|6281|6278.2|6282.3|6279.5|6280.6|6277.8|17
1614758480000|2021-03-03 08:01:20|6280.6|6277.8|6281.6|6278.8|6281.6|6278.8|6280.6|6277.8|2
1614758490000|2021-03-03 08:01:30|6282|6279.2|6281.5|6278.7|6282|6279.2|6280.7|6277.9|51
1614758500000|2021-03-03 08:01:40|6282|6279.2|6280.7|6277.9|6282.5|6279.7|6280.7|6277.9|9
1614758510000|2021-03-03 08:01:50|6280.1|6277.3|6280.1|6277.3|6280.6|6277.8|6279.7|6276.9|5
1614758520000|2021-03-03 08:02:00|6280.6|6277.8|6281.6|6278.8|6281.6|6278.8|6279.7|6276.9|12
1614758530000|2021-03-03 08:02:10|6282.5|6279.7|6282.5|6279.7|6282.5|6279.7|6281.6|6278.8|5
1614758540000|2021-03-03 08:02:20|6282.6|6279.8|6283.1|6280.3|6283.5|6280.7|6282.1|6279.3|7
1614758550000|2021-03-03 08:02:30|6282.7|6279.9|6281.6|6278.8|6282.7|6279.9|6281.1|6278.3|11
1614758560000|2021-03-03 08:02:40|6281.5|6278.7|6280.5|6277.7|6281.5|6278.7|6280.1|6277.3|6
1614758570000|2021-03-03 08:02:50|6281.4|6278.6|6282.6|6279.8|6282.6|6279.8|6280.7|6277.9|42
1614758580000|2021-03-03 08:03:00|6282.7|6279.9|6282.4|6279.6|6283.6|6280.8|6281.6|6278.8|17
1614758590000|2021-03-03 08:03:10|6282.5|6279.7|6282.6|6279.8|6282.6|6279.8|6281.6|6278.8|9
1614758600000|2021-03-03 08:03:20|6282.5|6279.7|6281.1|6278.3|6282.5|6279.7|6280.7|6277.9|14
1614758610000|2021-03-03 08:03:30|6280.7|6277.9|6281.1|6278.3|6281.6|6278.8|6280.7|6277.9|5
1614758620000|2021-03-03 08:03:40|6281.5|6278.7|6281.1|6278.3|6281.6|6278.8|6280.7|6277.9|18
1614758630000|2021-03-03 08:03:50|6280.7|6277.9|6278.7|6275.9|6280.7|6277.9|6278.7|6275.9|37
1614758640000|2021-03-03 08:04:00|6278.6|6275.8|6278.2|6275.4|6278.6|6275.8|6277.7|6274.9|18
1614758650000|2021-03-03 08:04:10|6276.9|6274.1|6276.6|6273.8|6277.7|6274.9|6274.9|6272.1|559
1614758660000|2021-03-03 08:04:20|6276.2|6273.4|6275.8|6273|6276.6|6273.8|6275.2|6272.4|55
1614758670000|2021-03-03 08:04:30|6276.2|6273.4|6276.3|6273.5|6276.7|6273.9|6275.8|6273|9
1614758680000|2021-03-03 08:04:40|6276.2|6273.4|6276.2|6273.4|6276.2|6273.4|6275.8|6273|7
1614758690000|2021-03-03 08:04:50|6275.8|6273|6274.2|6271.4|6275.8|6273|6273.8|6271|40
1614758700000|2021-03-03 08:05:00|6273.8|6271|6275.7|6272.9|6275.7|6272.9|6273.8|6271|60
1614758710000|2021-03-03 08:05:10|6275.2|6272.4|6274.3|6271.5|6275.2|6272.4|6274.3|6271.5|12
1614758720000|2021-03-03 08:05:20|6273.8|6271|6275.8|6273|6275.8|6273|6273.8|6271|55
1614758730000|2021-03-03 08:05:30|6276.8|6274|6279.7|6276.9|6281.5|6278.7|6276.8|6274|255
1614758740000|2021-03-03 08:05:40|6279.5|6276.7|6280.1|6277.3|6280.5|6277.7|6278.7|6275.9|28
1614758750000|2021-03-03 08:05:50|6279.7|6276.9|6278.6|6275.8|6279.7|6276.9|6278.2|6275.4|2
1614758760000|2021-03-03 08:06:00|6278.7|6275.9|6280.2|6277.4|6280.6|6277.8|6278.7|6275.9|32
1614758770000|2021-03-03 08:06:10|6279.6|6276.8|6280.6|6277.8|6280.6|6277.8|6278.6|6275.8|40
1614758780000|2021-03-03 08:06:20|6281.4|6278.6|6283|6280.2|6283.5|6280.7|6281.4|6278.6|77
1614758790000|2021-03-03 08:06:30|6283.1|6280.3|6282.5|6279.7|6283.5|6280.7|6282.1|6279.3|0
1614758800000|2021-03-03 08:06:40|6282.6|6279.8|6284.1|6281.3|6284.5|6281.7|6282.6|6279.8|27
1614758810000|2021-03-03 08:06:50|6283.6|6280.8|6283.6|6280.8|6283.6|6280.8|6283.6|6280.8|5
1614758820000|2021-03-03 08:07:00|6283.7|6280.9|6284.6|6281.8|6285.6|6282.8|6283.7|6280.9|283
1614758830000|2021-03-03 08:07:10|6285|6282.2|6285|6282.2|6285|6282.2|6284.6|6281.8|113
1614758840000|2021-03-03 08:07:20|6284.6|6281.8|6283.7|6280.9|6285.6|6282.8|6283.7|6280.9|5
1614758850000|2021-03-03 08:07:30|6284|6281.2|6284.1|6281.3|6284.6|6281.8|6283.7|6280.9|37
1614758860000|2021-03-03 08:07:40|6283.7|6280.9|6282.8|6280|6284.1|6281.3|6282.6|6279.8|102
1614758870000|2021-03-03 08:07:50|6283.1|6280.3|6282.6|6279.8|6283.5|6280.7|6282.6|6279.8|113
1614758880000|2021-03-03 08:08:00|6282.5|6279.7|6280.6|6277.8|6282.6|6279.8|6278.7|6275.9|123
1614758890000|2021-03-03 08:08:10|6281.4|6278.6|6280.1|6277.3|6282.5|6279.7|6279.7|6276.9|16
1614758900000|2021-03-03 08:08:20|6280.6|6277.8|6281.1|6278.3|6281.5|6278.7|6279.7|6276.9|9
1614758910000|2021-03-03 08:08:30|6281.6|6278.8|6282.1|6279.3|6282.1|6279.3|6281.1|6278.3|5
1614758920000|2021-03-03 08:08:40|6281.7|6278.9|6285.1|6282.3|6285.5|6282.7|6281.7|6278.9|44
1614758930000|2021-03-03 08:08:50|6285.5|6282.7|6285.6|6282.8|6286.1|6283.3|6285.1|6282.3|4
1614758940000|2021-03-03 08:09:00|6285.5|6282.7|6284.7|6281.9|6286.1|6283.3|6284.6|6281.8|12
1614758950000|2021-03-03 08:09:10|6285.2|6282.4|6285.6|6282.8|6285.6|6282.8|6285.1|6282.3|4
1614758960000|2021-03-03 08:09:20|6286.5|6283.7|6287.1|6284.3|6287.5|6284.7|6286.5|6283.7|6
1614758970000|2021-03-03 08:09:30|6287.5|6284.7|6283.5|6280.7|6287.5|6284.7|6282.6|6279.8|63
1614758980000|2021-03-03 08:09:40|6283.1|6280.3|6282.7|6279.9|6283.5|6280.7|6282.7|6279.9|6
1614758990000|2021-03-03 08:09:50|6282.6|6279.8|6284.5|6281.7|6284.5|6281.7|6282.6|6279.8|15
1614759000000|2021-03-03 08:10:00|6285.4|6282.6|6283.5|6280.7|6285.5|6282.7|6283.1|6280.3|1
1614759010000|2021-03-03 08:10:10|6283.1|6280.3|6283.5|6280.7|6283.5|6280.7|6283|6280.2|3
1614759020000|2021-03-03 08:10:20|6284.3|6281.5|6283.1|6280.3|6284.5|6281.7|6283.1|6280.3|18
1614759030000|2021-03-03 08:10:30|6283.5|6280.7|6285|6282.2|6285.5|6282.7|6283.5|6280.7|14
1614759040000|2021-03-03 08:10:40|6284.5|6281.7|6284.5|6281.7|6284.5|6281.7|6284.5|6281.7|0
1614759050000|2021-03-03 08:10:50|6284.6|6281.8|6284|6281.2|6284.6|6281.8|6284|6281.2|8
1614759060000|2021-03-03 08:11:00|6283.6|6280.8|6283.1|6280.3|6283.6|6280.8|6283.1|6280.3|7
1614759070000|2021-03-03 08:11:10|6283.6|6280.8|6283.6|6280.8|6284.5|6281.7|6283.1|6280.3|7
1614759080000|2021-03-03 08:11:20|6283.5|6280.7|6283.1|6280.3|6283.5|6280.7|6282.6|6279.8|32
1614759090000|2021-03-03 08:11:30|6283|6280.2|6283.1|6280.3|6283.5|6280.7|6282.6|6279.8|3
1614759100000|2021-03-03 08:11:40|6282.6|6279.8|6285.1|6282.3|6285.5|6282.7|6282.5|6279.7|42
1614759110000|2021-03-03 08:11:50|6284.7|6281.9|6284.7|6281.9|6286.5|6283.7|6284.7|6281.9|11
1614759120000|2021-03-03 08:12:00|6285.5|6282.7|6285.7|6282.9|6286.6|6283.8|6285.5|6282.7|11
1614759130000|2021-03-03 08:12:10|6286.5|6283.7|6286.6|6283.8|6286.6|6283.8|6285.7|6282.9|10
1614759140000|2021-03-03 08:12:20|6286.2|6283.4|6288.1|6285.3|6288.6|6285.8|6286.1|6283.3|41
1614759150000|2021-03-03 08:12:30|6287.7|6284.9|6287.6|6284.8|6287.7|6284.9|6287.2|6284.4|3
1614759160000|2021-03-03 08:12:40|6287.7|6284.9|6286.6|6283.8|6287.7|6284.9|6286.2|6283.4|30
1614759170000|2021-03-03 08:12:50|6286.7|6283.9|6286.7|6283.9|6286.7|6283.9|6286.7|6283.9|1
1614759180000|2021-03-03 08:13:00|6287.7|6284.9|6289.5|6286.7|6289.5|6286.7|6287.6|6284.8|21
1614759190000|2021-03-03 08:13:10|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|2
1614759200000|2021-03-03 08:13:20|6289.5|6286.7|6287.2|6284.4|6289.5|6286.7|6287.2|6284.4|5
1614759210000|2021-03-03 08:13:30|6286.7|6283.9|6285.7|6282.9|6287.6|6284.8|6285.7|6282.9|27
1614759220000|2021-03-03 08:13:40|6285.6|6282.8|6284.6|6281.8|6285.6|6282.8|6284.1|6281.3|11
1614759230000|2021-03-03 08:13:50|6283.7|6280.9|6284.7|6281.9|6285.1|6282.3|6283.7|6280.9|9
1614759240000|2021-03-03 08:14:00|6285.1|6282.3|6285.6|6282.8|6285.6|6282.8|6284.7|6281.9|19
1614759250000|2021-03-03 08:14:10|6285.2|6282.4|6286.1|6283.3|6286.1|6283.3|6285.2|6282.4|1
1614759260000|2021-03-03 08:14:20|6286.6|6283.8|6285.7|6282.9|6286.6|6283.8|6285.7|6282.9|5
1614759270000|2021-03-03 08:14:30|6285.6|6282.8|6285.6|6282.8|6285.6|6282.8|6285.2|6282.4|3
1614759280000|2021-03-03 08:14:40|6284.7|6281.9|6285.6|6282.8|6285.6|6282.8|6284.7|6281.9|43
1614759290000|2021-03-03 08:14:50|6285.2|6282.4|6285.5|6282.7|6285.6|6282.8|6284.7|6281.9|78
1614759300000|2021-03-03 08:15:00|6285.6|6282.8|6284.6|6281.8|6285.6|6282.8|6284.5|6281.7|12
1614759310000|2021-03-03 08:15:10|6284.7|6281.9|6284.7|6281.9|6285.5|6282.7|6284.7|6281.9|19
1614759320000|2021-03-03 08:15:20|6285.1|6282.3|6285.7|6282.9|6285.7|6282.9|6285.1|6282.3|1
1614759330000|2021-03-03 08:15:30|6286.5|6283.7|6287.7|6284.9|6287.7|6284.9|6286.5|6283.7|13
1614759340000|2021-03-03 08:15:40|6287.6|6284.8|6287.6|6284.8|6287.6|6284.8|6287.6|6284.8|4
1614759350000|2021-03-03 08:15:50|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|7
1614759360000|2021-03-03 08:16:00|||||||||28
1614759370000|2021-03-03 08:16:10|||||||||8
1614759380000|2021-03-03 08:16:20|6286.7|6283.9|6285.1|6282.3|6286.7|6283.9|6284.7|6281.9|18
1614759390000|2021-03-03 08:16:30|6285.6|6282.8|6285.1|6282.3|6286.1|6283.3|6284.7|6281.9|3
1614759400000|2021-03-03 08:16:40|6284.7|6281.9|6284.7|6281.9|6285.1|6282.3|6284.7|6281.9|0
1614759410000|2021-03-03 08:16:50|6285.1|6282.3|6285.5|6282.7|6285.6|6282.8|6284.7|6281.9|8
1614759420000|2021-03-03 08:17:00|6285.7|6282.9|6285.6|6282.8|6286.6|6283.8|6285.1|6282.3|7
1614759430000|2021-03-03 08:17:10|6286|6283.2|6286.1|6283.3|6286.1|6283.3|6285.7|6282.9|31
1614759440000|2021-03-03 08:17:20|6286.6|6283.8|6287.6|6284.8|6287.6|6284.8|6286.6|6283.8|6
1614759450000|2021-03-03 08:17:30|6286.7|6283.9|6286.6|6283.8|6286.7|6283.9|6285.7|6282.9|59
1614759460000|2021-03-03 08:17:40|6286.2|6283.4|6286.2|6283.4|6286.6|6283.8|6286.1|6283.3|3
1614759470000|2021-03-03 08:17:50|6286.1|6283.3|6286.6|6283.8|6286.6|6283.8|6286.1|6283.3|1
1614759480000|2021-03-03 08:18:00|6286.7|6283.9|6286.7|6283.9|6287.6|6284.8|6286.2|6283.4|56
1614759490000|2021-03-03 08:18:10|6286.2|6283.4|6286.6|6283.8|6286.6|6283.8|6286.2|6283.4|8
1614759500000|2021-03-03 08:18:20|6286.1|6283.3|6285.1|6282.3|6286.2|6283.4|6284.6|6281.8|14
1614759510000|2021-03-03 08:18:30|6284.7|6281.9|6286.1|6283.3|6286.7|6283.9|6284.7|6281.9|17
1614759520000|2021-03-03 08:18:40|6286.5|6283.7|6286.7|6283.9|6286.7|6283.9|6285.7|6282.9|11
1614759530000|2021-03-03 08:18:50|6286.3|6283.5|6286.6|6283.8|6286.7|6283.9|6285.7|6282.9|4
1614759540000|2021-03-03 08:19:00|6286.5|6283.7|6286.6|6283.8|6286.7|6283.9|6285.7|6282.9|46
1614759550000|2021-03-03 08:19:10|6286.2|6283.4|6287.6|6284.8|6287.6|6284.8|6286.2|6283.4|29
1614759560000|2021-03-03 08:19:20|6287.2|6284.4|6287.2|6284.4|6287.6|6284.8|6287.1|6284.3|1
1614759570000|2021-03-03 08:19:30|6286.8|6284|6287.1|6284.3|6287.1|6284.3|6286.7|6283.9|7
1614759580000|2021-03-03 08:19:40|6287.2|6284.4|6287.2|6284.4|6287.6|6284.8|6286.7|6283.9|2
1614759590000|2021-03-03 08:19:50|6287.1|6284.3|6287.2|6284.4|6287.2|6284.4|6286.7|6283.9|3
1614759600000|2021-03-03 08:20:00|6286.7|6283.9|6285.7|6282.9|6286.7|6283.9|6285.7|6282.9|8
1614759610000|2021-03-03 08:20:10|6284.7|6281.9|6286.6|6283.8|6287.1|6284.3|6284.7|6281.9|53
1614759620000|2021-03-03 08:20:20|6286.7|6283.9|6287.7|6284.9|6288.1|6285.3|6286.6|6283.8|30
1614759630000|2021-03-03 08:20:30|6288.1|6285.3|6287.1|6284.3|6288.5|6285.7|6286.6|6283.8|49
1614759640000|2021-03-03 08:20:40|6286.6|6283.8|6286.8|6284|6287.6|6284.8|6286.6|6283.8|31
1614759650000|2021-03-03 08:20:50|6286.6|6283.8|6286.5|6283.7|6288.6|6285.8|6286.5|6283.7|44
1614759660000|2021-03-03 08:21:00|6286.6|6283.8|6286.1|6283.3|6286.6|6283.8|6285.6|6282.8|10
1614759670000|2021-03-03 08:21:10|6285.7|6282.9|6285.6|6282.8|6286|6283.2|6285.6|6282.8|3
1614759680000|2021-03-03 08:21:20|6285.5|6282.7|6284.1|6281.3|6285.5|6282.7|6283.7|6280.9|25
1614759690000|2021-03-03 08:21:30|6284.2|6281.4|6284.6|6281.8|6284.6|6281.8|6283.7|6280.9|18
1614759700000|2021-03-03 08:21:40|6283.8|6281|6285.5|6282.7|6285.5|6282.7|6283.7|6280.9|53
1614759710000|2021-03-03 08:21:50|6285.4|6282.6|6284.6|6281.8|6285.4|6282.6|6284.6|6281.8|46
1614759720000|2021-03-03 08:22:00|6285.4|6282.6|6285.1|6282.3|6285.4|6282.6|6285|6282.2|28
1614759730000|2021-03-03 08:22:10|6285.5|6282.7|6285.1|6282.3|6285.5|6282.7|6285.1|6282.3|55
1614759740000|2021-03-03 08:22:20|6285.5|6282.7|6285.5|6282.7|6286.5|6283.7|6285.1|6282.3|34
1614759750000|2021-03-03 08:22:30|||||||||1
1614759760000|2021-03-03 08:22:40|6285.7|6282.9|6286.7|6283.9|6286.7|6283.9|6285.7|6282.9|28
1614759770000|2021-03-03 08:22:50|6286.6|6283.8|6286.6|6283.8|6286.6|6283.8|6286.6|6283.8|4
1614759780000|2021-03-03 08:23:00|6286.7|6283.9|6286.6|6283.8|6287|6284.2|6286.5|6283.7|81
1614759790000|2021-03-03 08:23:10|6286.5|6283.7|6285.6|6282.8|6286.5|6283.7|6285.6|6282.8|2
1614759800000|2021-03-03 08:23:20|6286.5|6283.7|6285.5|6282.7|6286.5|6283.7|6284.5|6281.7|30
1614759810000|2021-03-03 08:23:30|6286|6283.2|6286|6283.2|6286|6283.2|6285.5|6282.7|10
1614759820000|2021-03-03 08:23:40|6285.6|6282.8|6285.5|6282.7|6285.6|6282.8|6285.5|6282.7|1
1614759830000|2021-03-03 08:23:50|6286|6283.2|6283|6280.2|6286|6283.2|6283|6280.2|38
1614759840000|2021-03-03 08:24:00|6283.1|6280.3|6281.5|6278.7|6283.1|6280.3|6281.5|6278.7|16
1614759850000|2021-03-03 08:24:10|6281|6278.2|6282.1|6279.3|6282.5|6279.7|6281|6278.2|62
1614759860000|2021-03-03 08:24:20|6281.6|6278.8|6282|6279.2|6282.5|6279.7|6281.6|6278.8|13
1614759870000|2021-03-03 08:24:30|6282.5|6279.7|6284.1|6281.3|6284.4|6281.6|6282|6279.2|26
1614759880000|2021-03-03 08:24:40|6283.5|6280.7|6283.5|6280.7|6283.6|6280.8|6283.5|6280.7|2
1614759890000|2021-03-03 08:24:50|6283|6280.2|6283|6280.2|6283.5|6280.7|6283|6280.2|7
1614759900000|2021-03-03 08:25:00|6282.6|6279.8|6280.5|6277.7|6282.6|6279.8|6280.1|6277.3|23
1614759910000|2021-03-03 08:25:10|6280.1|6277.3|6280.4|6277.6|6280.5|6277.7|6278.6|6275.8|19
1614759920000|2021-03-03 08:25:20|6280.7|6277.9|6281.5|6278.7|6281.5|6278.7|6280.1|6277.3|89
1614759930000|2021-03-03 08:25:30|6281.6|6278.8|6282|6279.2|6282|6279.2|6281.6|6278.8|8
1614759940000|2021-03-03 08:25:40|6281.6|6278.8|6282.5|6279.7|6282.5|6279.7|6281.6|6278.8|3
1614759950000|2021-03-03 08:25:50|6282.6|6279.8|6282.6|6279.8|6282.6|6279.8|6282.6|6279.8|16
1614759960000|2021-03-03 08:26:00|6283.5|6280.7|6283.5|6280.7|6283.9|6281.1|6282.7|6279.9|30
1614759970000|2021-03-03 08:26:10|6283.1|6280.3|6282.5|6279.7|6283.5|6280.7|6282.5|6279.7|5
1614759980000|2021-03-03 08:26:20|6282.1|6279.3|6280.1|6277.3|6282.1|6279.3|6279.6|6276.8|149
1614759990000|2021-03-03 08:26:30|6279.7|6276.9|6278.8|6276|6280.1|6277.3|6278.2|6275.4|229
1614760000000|2021-03-03 08:26:40|6278.7|6275.9|6278.3|6275.5|6278.8|6276|6278.3|6275.5|76
1614760010000|2021-03-03 08:26:50|6277.8|6275|6278.3|6275.5|6278.7|6275.9|6277.8|6275|9
1614760020000|2021-03-03 08:27:00|6277.8|6275|6279.7|6276.9|6279.7|6276.9|6277.8|6275|46
1614760030000|2021-03-03 08:27:10|6279.8|6277|6279.2|6276.4|6279.8|6277|6277.7|6274.9|280
1614760040000|2021-03-03 08:27:20|6278.7|6275.9|6278.7|6275.9|6278.7|6275.9|6278.7|6275.9|5
1614760050000|2021-03-03 08:27:30|6279.2|6276.4|6277.2|6274.4|6279.7|6276.9|6277.2|6274.4|75
1614760060000|2021-03-03 08:27:40|6276.8|6274|6277.2|6274.4|6277.7|6274.9|6275.8|6273|75
1614760070000|2021-03-03 08:27:50|6277.7|6274.9|6275.8|6273|6277.7|6274.9|6275.8|6273|39
1614760080000|2021-03-03 08:28:00|6276.2|6273.4|6274.8|6272|6276.2|6273.4|6274.7|6271.9|55
1614760090000|2021-03-03 08:28:10|6274.7|6271.9|6274.2|6271.4|6274.8|6272|6273.7|6270.9|83
1614760100000|2021-03-03 08:28:20|6273.8|6271|6274.8|6272|6274.8|6272|6273.2|6270.4|90
1614760110000|2021-03-03 08:28:30|6274.7|6271.9|6274.7|6271.9|6274.8|6272|6273.8|6271|67
1614760120000|2021-03-03 08:28:40|6274.3|6271.5|6273.8|6271|6274.7|6271.9|6272.8|6270|50
1614760130000|2021-03-03 08:28:50|6274.3|6271.5|6274.8|6272|6274.8|6272|6274.3|6271.5|50
1614760140000|2021-03-03 08:29:00|6275.4|6272.6|6277.8|6275|6278.3|6275.5|6274.8|6272|256
1614760150000|2021-03-03 08:29:10|6277.3|6274.5|6276.8|6274|6277.9|6275.1|6276.3|6273.5|239
1614760160000|2021-03-03 08:29:20|6277.7|6274.9|6278.8|6276|6278.8|6276|6276.8|6274|372
1614760170000|2021-03-03 08:29:30|6278.7|6275.9|6274.7|6271.9|6278.8|6276|6274.3|6271.5|335
1614760180000|2021-03-03 08:29:40|6274.8|6272|6276.8|6274|6276.8|6274|6274.8|6272|97
1614760190000|2021-03-03 08:29:50|6275.8|6273|6277.7|6274.9|6277.8|6275|6275.7|6272.9|298
1614760200000|2021-03-03 08:30:00|6277.8|6275|6276.2|6273.4|6277.8|6275|6274.8|6272|352
1614760210000|2021-03-03 08:30:10|6276.3|6273.5|6275.7|6272.9|6276.8|6274|6274.8|6272|89
1614760220000|2021-03-03 08:30:20|6274.8|6272|6276.7|6273.9|6276.7|6273.9|6274.8|6272|70
1614760230000|2021-03-03 08:30:30|6276.8|6274|6276.7|6273.9|6278.7|6275.9|6276.7|6273.9|127
1614760240000|2021-03-03 08:30:40|6277.7|6274.9|6278.7|6275.9|6278.7|6275.9|6277.7|6274.9|127
1614760250000|2021-03-03 08:30:50|6277.8|6275|6280.8|6278|6280.8|6278|6276.8|6274|758
1614760260000|2021-03-03 08:31:00|6279.8|6277|6283.4|6280.6|6283.7|6280.9|6279.8|6277|267
1614760270000|2021-03-03 08:31:10|6283.8|6281|6284.2|6281.4|6285.8|6283|6283.4|6280.6|281
1614760280000|2021-03-03 08:31:20|6283.8|6281|6287.7|6284.9|6288.7|6285.9|6283.8|6281|113
1614760290000|2021-03-03 08:31:30|6287.8|6285|6288.6|6285.8|6288.6|6285.8|6287.7|6284.9|45
1614760300000|2021-03-03 08:31:40|6287.7|6284.9|6285.8|6283|6288.6|6285.8|6285.3|6282.5|294
1614760310000|2021-03-03 08:31:50|6286.8|6284|6286.2|6283.4|6287.3|6284.5|6286.2|6283.4|118
1614760320000|2021-03-03 08:32:00|6285.8|6283|6286.7|6283.9|6287.7|6284.9|6285.8|6283|157
1614760330000|2021-03-03 08:32:10|6286.3|6283.5|6287.2|6284.4|6287.4|6284.6|6285.8|6283|78
1614760340000|2021-03-03 08:32:20|6286.8|6284|6288.6|6285.8|6288.7|6285.9|6286.3|6283.5|116
1614760350000|2021-03-03 08:32:30|6288.7|6285.9|6289.2|6286.4|6289.7|6286.9|6288.7|6285.9|3
1614760360000|2021-03-03 08:32:40|6289.7|6286.9|6288.6|6285.8|6289.7|6286.9|6288.6|6285.8|16
1614760370000|2021-03-03 08:32:50|6288.2|6285.4|6288.6|6285.8|6288.6|6285.8|6287.7|6284.9|113
1614760380000|2021-03-03 08:33:00|6288.2|6285.4|6288.7|6285.9|6288.7|6285.9|6287.8|6285|107
1614760390000|2021-03-03 08:33:10|6287.8|6285|6284.8|6282|6287.8|6285|6284.7|6281.9|240
1614760400000|2021-03-03 08:33:20|6285.2|6282.4|6284.8|6282|6285.6|6282.8|6284.8|6282|13
1614760410000|2021-03-03 08:33:30|6285.2|6282.4|6285.2|6282.4|6285.7|6282.9|6284.8|6282|12
1614760420000|2021-03-03 08:33:40|6285.6|6282.8|6284.7|6281.9|6285.6|6282.8|6284.7|6281.9|3
1614760430000|2021-03-03 08:33:50|6285.6|6282.8|6284.8|6282|6285.6|6282.8|6284.8|6282|45
1614760440000|2021-03-03 08:34:00|6284|6281.2|6283.8|6281|6284.2|6281.4|6283.8|6281|42
1614760450000|2021-03-03 08:34:10|6284.2|6281.4|6282.8|6280|6284.2|6281.4|6282.8|6280|18
1614760460000|2021-03-03 08:34:20|6281.9|6279.1|6280.2|6277.4|6281.9|6279.1|6280.2|6277.4|35
1614760470000|2021-03-03 08:34:30|6280.6|6277.8|6277.8|6275|6280.6|6277.8|6277.6|6274.8|60
1614760480000|2021-03-03 08:34:40|6278.2|6275.4|6278.8|6276|6278.8|6276|6276.8|6274|48
1614760490000|2021-03-03 08:34:50|6278.6|6275.8|6278.7|6275.9|6279.2|6276.4|6278.2|6275.4|9
1614760500000|2021-03-03 08:35:00|6278.2|6275.4|6275.7|6272.9|6278.7|6275.9|6275.7|6272.9|66
1614760510000|2021-03-03 08:35:10|6276.2|6273.4|6276.7|6273.9|6277.6|6274.8|6276.2|6273.4|37
1614760520000|2021-03-03 08:35:20|6277.2|6274.4|6280.2|6277.4|6280.6|6277.8|6277.2|6274.4|17
1614760530000|2021-03-03 08:35:30|6280.6|6277.8|6282.2|6279.4|6282.2|6279.4|6280.6|6277.8|26
1614760540000|2021-03-03 08:35:40|6282.6|6279.8|6282.6|6279.8|6282.6|6279.8|6282.2|6279.4|1
1614760550000|2021-03-03 08:35:50|6282.2|6279.4|6282.2|6279.4|6282.6|6279.8|6281.7|6278.9|59
1614760560000|2021-03-03 08:36:00|6282.7|6279.9|6281.7|6278.9|6282.7|6279.9|6281.2|6278.4|6
1614760570000|2021-03-03 08:36:10|6281.2|6278.4|6281.7|6278.9|6281.7|6278.9|6281.2|6278.4|1
1614760580000|2021-03-03 08:36:20|6280.8|6278|6280.8|6278|6281.7|6278.9|6280.8|6278|9
1614760590000|2021-03-03 08:36:30|6280.7|6277.9|6280.8|6278|6281.7|6278.9|6280.7|6277.9|17
1614760600000|2021-03-03 08:36:40|6281.2|6278.4|6281.2|6278.4|6281.6|6278.8|6280.8|6278|4
1614760610000|2021-03-03 08:36:50|6281.6|6278.8|6279.7|6276.9|6281.6|6278.8|6279.7|6276.9|84
1614760620000|2021-03-03 08:37:00|6280.1|6277.3|6280.2|6277.4|6280.7|6277.9|6280.1|6277.3|33
1614760630000|2021-03-03 08:37:10|6279.8|6277|6280.6|6277.8|6280.6|6277.8|6279.6|6276.8|26
1614760640000|2021-03-03 08:37:20|6280.7|6277.9|6281.7|6278.9|6281.7|6278.9|6280.7|6277.9|43
1614760650000|2021-03-03 08:37:30|6282.5|6279.7|6282.7|6279.9|6282.7|6279.9|6282.5|6279.7|30
1614760660000|2021-03-03 08:37:40|6282.8|6280|6283.8|6281|6283.8|6281|6282.8|6280|64
1614760670000|2021-03-03 08:37:50|6283.6|6280.8|6283.2|6280.4|6283.6|6280.8|6282.7|6279.9|13
1614760680000|2021-03-03 08:38:00|6282.8|6280|6283.7|6280.9|6283.7|6280.9|6282.2|6279.4|22
1614760690000|2021-03-03 08:38:10|6283.6|6280.8|6283.6|6280.8|6283.6|6280.8|6283.6|6280.8|21
1614760700000|2021-03-03 08:38:20|6282.2|6279.4|6282.7|6279.9|6282.7|6279.9|6281.8|6279|20
1614760710000|2021-03-03 08:38:30|6282.6|6279.8|6281.8|6279|6282.6|6279.8|6281.2|6278.4|61
1614760720000|2021-03-03 08:38:40|6282.6|6279.8|6281.8|6279|6282.8|6280|6281.8|6279|9
1614760730000|2021-03-03 08:38:50|6282.1|6279.3|6281.8|6279|6282.7|6279.9|6281.8|6279|1
1614760740000|2021-03-03 08:39:00|6281.7|6278.9|6280.7|6277.9|6281.7|6278.9|6280.7|6277.9|10
1614760750000|2021-03-03 08:39:10|6281.2|6278.4|6281.2|6278.4|6281.7|6278.9|6280.8|6278|4
1614760760000|2021-03-03 08:39:20|6281.6|6278.8|6281.6|6278.8|6281.7|6278.9|6280.8|6278|14
1614760770000|2021-03-03 08:39:30|6281.7|6278.9|6282.1|6279.3|6282.1|6279.3|6281.7|6278.9|17
1614760780000|2021-03-03 08:39:40|6282.2|6279.4|6282.2|6279.4|6282.2|6279.4|6282.2|6279.4|0
1614760790000|2021-03-03 08:39:50|6282.6|6279.8|6281.8|6279|6282.6|6279.8|6281.8|6279|3
1614760820000|2021-03-03 08:40:20|6283.2|6280.4|6284.7|6281.9|6285.7|6282.9|6283.2|6280.4|97
1614760830000|2021-03-03 08:40:30|6284.6|6281.8|6287.5|6284.7|6287.5|6284.7|6284.6|6281.8|114
1614760840000|2021-03-03 08:40:40|6288.1|6285.3|6288.6|6285.8|6288.6|6285.8|6287.6|6284.8|63
1614760850000|2021-03-03 08:40:50|6288.5|6285.7|6286.5|6283.7|6288.5|6285.7|6286|6283.2|22
1614760860000|2021-03-03 08:41:00|6286.1|6283.3|6285.5|6282.7|6286.5|6283.7|6285.1|6282.3|20
1614760870000|2021-03-03 08:41:10|6285.1|6282.3|6285.5|6282.7|6285.5|6282.7|6285|6282.2|0
1614760880000|2021-03-03 08:41:20|6285.1|6282.3|6284.6|6281.8|6285.1|6282.3|6284.6|6281.8|27
1614760890000|2021-03-03 08:41:30|6283.6|6280.8|6282.6|6279.8|6283.6|6280.8|6282.6|6279.8|6
1614760900000|2021-03-03 08:41:40|6282.1|6279.3|6282|6279.2|6282.5|6279.7|6282|6279.2|0
1614760910000|2021-03-03 08:41:50|6281.6|6278.8|6281.1|6278.3|6281.6|6278.8|6280.6|6277.8|6
1614760920000|2021-03-03 08:42:00|6281.5|6278.7|6280.5|6277.7|6281.5|6278.7|6280.5|6277.7|16
1614760930000|2021-03-03 08:42:10|6280.4|6277.6|6280.5|6277.7|6280.5|6277.7|6280.4|6277.6|9
1614760940000|2021-03-03 08:42:20|6279.7|6276.9|6278.6|6275.8|6279.7|6276.9|6278.6|6275.8|26
1614760950000|2021-03-03 08:42:30|6278.5|6275.7|6278.6|6275.8|6279.5|6276.7|6278.5|6275.7|6
1614760960000|2021-03-03 08:42:40|||||||||7
1614760970000|2021-03-03 08:42:50|6278.1|6275.3|6279.5|6276.7|6279.5|6276.7|6278.1|6275.3|37
1614760980000|2021-03-03 08:43:00|6278.6|6275.8|6278.6|6275.8|6279.5|6276.7|6278.6|6275.8|12
1614760990000|2021-03-03 08:43:10|6278.2|6275.4|6277.6|6274.8|6278.2|6275.4|6277.6|6274.8|1
1614761000000|2021-03-03 08:43:20|6277.5|6274.7|6277.5|6274.7|6277.6|6274.8|6277.4|6274.6|86
1614761010000|2021-03-03 08:43:30|6277|6274.2|6275.6|6272.8|6277|6274.2|6275.6|6272.8|19
1614761020000|2021-03-03 08:43:40|6276.1|6273.3|6274.3|6271.5|6276.1|6273.3|6270.6|6267.8|416
1614761030000|2021-03-03 08:43:50|6273.8|6271|6274.7|6271.9|6275.1|6272.3|6273.8|6271|22
1614761040000|2021-03-03 08:44:00|6275.1|6272.3|6273.2|6270.4|6275.6|6272.8|6273.2|6270.4|10
1614761050000|2021-03-03 08:44:10|6272.7|6269.9|6271.7|6268.9|6272.7|6269.9|6271.3|6268.5|10
1614761060000|2021-03-03 08:44:20|6272.1|6269.3|6273.1|6270.3|6273.7|6270.9|6271.7|6268.9|65
1614761070000|2021-03-03 08:44:30|6273.2|6270.4|6273.6|6270.8|6273.6|6270.8|6272.8|6270|5
1614761080000|2021-03-03 08:44:40|6273.7|6270.9|6274.2|6271.4|6274.2|6271.4|6272.7|6269.9|102
1614761090000|2021-03-03 08:44:50|6274.1|6271.3|6273.2|6270.4|6274.1|6271.3|6272.8|6270|37
1614761100000|2021-03-03 08:45:00|6272.8|6270|6272.2|6269.4|6272.8|6270|6271.3|6268.5|53
1614761110000|2021-03-03 08:45:10|6272.6|6269.8|6271.7|6268.9|6272.7|6269.9|6271.7|6268.9|15
1614761120000|2021-03-03 08:45:20|6270.8|6268|6270.9|6268.1|6271.7|6268.9|6270.8|6268|127
1614761130000|2021-03-03 08:45:30|6270.8|6268|6268.7|6265.9|6271.8|6269|6267.8|6265|199
1614761140000|2021-03-03 08:45:40|6268.8|6266|6267.8|6265|6269.2|6266.4|6267.2|6264.4|72
1614761150000|2021-03-03 08:45:50|6267.3|6264.5|6267.8|6265|6268.7|6265.9|6267.3|6264.5|18
1614761160000|2021-03-03 08:46:00|6268.6|6265.8|6267.3|6264.5|6268.6|6265.8|6266.9|6264.1|573
1614761170000|2021-03-03 08:46:10|6266.9|6264.1|6267.3|6264.5|6267.7|6264.9|6266.8|6264|22
1614761180000|2021-03-03 08:46:20|6267.8|6265|6268.3|6265.5|6268.7|6265.9|6267.4|6264.6|17
1614761190000|2021-03-03 08:46:30|6268.7|6265.9|6268.8|6266|6268.8|6266|6268.3|6265.5|1
1614761200000|2021-03-03 08:46:40|6268.3|6265.5|6269.2|6266.4|6269.2|6266.4|6268.3|6265.5|6
1614761210000|2021-03-03 08:46:50|6269.3|6266.5|6270.3|6267.5|6270.7|6267.9|6268.3|6265.5|18
1614761220000|2021-03-03 08:47:00|6270.7|6267.9|6271.7|6268.9|6271.7|6268.9|6270.7|6267.9|58
1614761230000|2021-03-03 08:47:10|6271.8|6269|6271.3|6268.5|6272.7|6269.9|6271.3|6268.5|11
1614761240000|2021-03-03 08:47:20|6271.7|6268.9|6271.3|6268.5|6271.8|6269|6271.3|6268.5|1
1614761250000|2021-03-03 08:47:30|6271.7|6268.9|6271.3|6268.5|6271.7|6268.9|6271.3|6268.5|1
1614761260000|2021-03-03 08:47:40|6271.7|6268.9|6272.8|6270|6272.8|6270|6271.3|6268.5|44
1614761270000|2021-03-03 08:47:50|6271.9|6269.1|6271.9|6269.1|6272.3|6269.5|6271|6268.2|30
1614761280000|2021-03-03 08:48:00|6271.4|6268.6|6271.1|6268.3|6271.9|6269.1|6271.1|6268.3|62
1614761290000|2021-03-03 08:48:10|6271.7|6268.9|6271.3|6268.5|6271.8|6269|6270.9|6268.1|9
1614761300000|2021-03-03 08:48:20|6270.9|6268.1|6271.3|6268.5|6271.3|6268.5|6270.9|6268.1|1
1614761310000|2021-03-03 08:48:30|6270.9|6268.1|6270|6267.2|6271.8|6269|6270|6267.2|285
1614761320000|2021-03-03 08:48:40|6270.8|6268|6270.9|6268.1|6270.9|6268.1|6270.8|6268|6
1614761330000|2021-03-03 08:48:50|6270.8|6268|6271.8|6269|6271.8|6269|6270.8|6268|794
1614761340000|2021-03-03 08:49:00|6272|6269.2|6271|6268.2|6272|6269.2|6271|6268.2|5
1614761350000|2021-03-03 08:49:10|6270.9|6268.1|6265.4|6262.6|6270.9|6268.1|6265.4|6262.6|319
1614761360000|2021-03-03 08:49:20|6265.9|6263.1|6266.9|6264.1|6267.3|6264.5|6265.4|6262.6|41
1614761370000|2021-03-03 08:49:30|6266.1|6263.3|6266.4|6263.6|6266.4|6263.6|6265.4|6262.6|37
1614761380000|2021-03-03 08:49:40|6265.5|6262.7|6266.9|6264.1|6267.9|6265.1|6265.5|6262.7|102
1614761390000|2021-03-03 08:49:50|6267.3|6264.5|6267.4|6264.6|6267.8|6265|6266.9|6264.1|10
1614761400000|2021-03-03 08:50:00|6267.3|6264.5|6267.3|6264.5|6267.3|6264.5|6266.5|6263.7|22
1614761410000|2021-03-03 08:50:10|6267.7|6264.9|6267.4|6264.6|6267.8|6265|6267.4|6264.6|20
1614761420000|2021-03-03 08:50:20|6267.8|6265|6267.8|6265|6267.8|6265|6267.8|6265|1
1614761430000|2021-03-03 08:50:30|6267.4|6264.6|6268.3|6265.5|6269.3|6266.5|6267.4|6264.6|21
1614761440000|2021-03-03 08:50:40|6268.4|6265.6|6267.8|6265|6268.8|6266|6267.4|6264.6|4
1614761450000|2021-03-03 08:50:50|6267.9|6265.1|6267.8|6265|6267.9|6265.1|6266.9|6264.1|35
1614761460000|2021-03-03 08:51:00|6267.9|6265.1|6267.4|6264.6|6267.9|6265.1|6266.9|6264.1|29
1614761470000|2021-03-03 08:51:10|6267.7|6264.9|6269.3|6266.5|6269.3|6266.5|6267.4|6264.6|2
1614761480000|2021-03-03 08:51:20|6268.9|6266.1|6271.3|6268.5|6271.3|6268.5|6268.9|6266.1|309
1614761490000|2021-03-03 08:51:30|6271.7|6268.9|6270.8|6268|6271.8|6269|6270.3|6267.5|360
1614761500000|2021-03-03 08:51:40|6271.7|6268.9|6271.3|6268.5|6271.7|6268.9|6270.8|6268|209
1614761510000|2021-03-03 08:51:50|6270.9|6268.1|6270.4|6267.6|6270.9|6268.1|6270.4|6267.6|2
1614761520000|2021-03-03 08:52:00|6270.8|6268|6270.8|6268|6270.8|6268|6270.4|6267.6|14
1614761530000|2021-03-03 08:52:10|6270.4|6267.6|6270|6267.2|6270.4|6267.6|6270|6267.2|9
1614761540000|2021-03-03 08:52:20|6269.9|6267.1|6268|6265.2|6269.9|6267.1|6268|6265.2|80
1614761550000|2021-03-03 08:52:30|6267.9|6265.1|6270.8|6268|6270.8|6268|6267.9|6265.1|7
1614761560000|2021-03-03 08:52:40|6270.9|6268.1|6269.9|6267.1|6270.9|6268.1|6269.9|6267.1|34
1614761570000|2021-03-03 08:52:50|6270.3|6267.5|6270.9|6268.1|6271.4|6268.6|6270.3|6267.5|37
1614761580000|2021-03-03 08:53:00|6270.8|6268|6269.8|6267|6270.8|6268|6269.8|6267|37
1614761590000|2021-03-03 08:53:10|6270.3|6267.5|6269.8|6267|6270.3|6267.5|6269.8|6267|10
1614761600000|2021-03-03 08:53:20|6270.3|6267.5|6270.3|6267.5|6270.3|6267.5|6269.8|6267|2
1614761610000|2021-03-03 08:53:30|6269.9|6267.1|6270.9|6268.1|6271.9|6269.1|6269.9|6267.1|183
1614761620000|2021-03-03 08:53:40|6271.3|6268.5|6270.9|6268.1|6271.4|6268.6|6270.9|6268.1|34
1614761630000|2021-03-03 08:53:50|6270.4|6267.6|6269.9|6267.1|6270.8|6268|6269.9|6267.1|1
1614761640000|2021-03-03 08:54:00|6269.5|6266.7|6269.4|6266.6|6269.8|6267|6269|6266.2|8
1614761660000|2021-03-03 08:54:20|6269.9|6267.1|6269.9|6267.1|6269.9|6267.1|6269|6266.2|22
1614761670000|2021-03-03 08:54:30|6269.4|6266.6|6270.4|6267.6|6270.4|6267.6|6269.4|6266.6|6
1614761690000|2021-03-03 08:54:50|6270|6267.2|6270|6267.2|6270|6267.2|6269.9|6267.1|41
1614761700000|2021-03-03 08:55:00|6269.9|6267.1|6267|6264.2|6269.9|6267.1|6267|6264.2|37
1614761710000|2021-03-03 08:55:10|6267.4|6264.6|6264.9|6262.1|6267.4|6264.6|6264|6261.2|39
1614761720000|2021-03-03 08:55:20|6265.8|6263|6266.4|6263.6|6266.4|6263.6|6265.8|6263|12
1614761730000|2021-03-03 08:55:30|6265.9|6263.1|6265.9|6263.1|6265.9|6263.1|6265.9|6263.1|7
1614761740000|2021-03-03 08:55:40|6265.4|6262.6|6266.6|6263.8|6266.6|6263.8|6264.9|6262.1|13
1614761750000|2021-03-03 08:55:50|6266.9|6264.1|6267.4|6264.6|6267.4|6264.6|6266|6263.2|11
1614761760000|2021-03-03 08:56:00|6267|6264.2|6266.5|6263.7|6267.4|6264.6|6266.5|6263.7|5
1614761770000|2021-03-03 08:56:10|6266|6263.2|6264.5|6261.7|6266|6263.2|6264|6261.2|41
1614761780000|2021-03-03 08:56:20|6264.9|6262.1|6263.9|6261.1|6264.9|6262.1|6263.4|6260.6|8
1614761790000|2021-03-03 08:56:30|6264|6261.2|6264.8|6262|6264.8|6262|6261.9|6259.1|104
1614761800000|2021-03-03 08:56:40|6264.9|6262.1|6266.3|6263.5|6266.3|6263.5|6264.9|6262.1|18
1614761810000|2021-03-03 08:56:50|6266.4|6263.6|6265.4|6262.6|6267.3|6264.5|6265.4|6262.6|19
1614761820000|2021-03-03 08:57:00|6265.3|6262.5|6263.4|6260.6|6265.3|6262.5|6262.9|6260.1|44
1614761830000|2021-03-03 08:57:10|6263.8|6261|6263|6260.2|6263.8|6261|6263|6260.2|4
1614761840000|2021-03-03 08:57:20|6263.4|6260.6|6263.4|6260.6|6263.4|6260.6|6263.4|6260.6|6
1614761850000|2021-03-03 08:57:30|6263.3|6260.5|6264.4|6261.6|6264.8|6262|6262.9|6260.1|20
1614761860000|2021-03-03 08:57:40|6263.9|6261.1|6265.3|6262.5|6265.3|6262.5|6263.3|6260.5|7
1614761870000|2021-03-03 08:57:50|6264.9|6262.1|6265.3|6262.5|6265.3|6262.5|6264.9|6262.1|5
1614761880000|2021-03-03 08:58:00|6264.9|6262.1|6266.4|6263.6|6266.8|6264|6264.9|6262.1|30
1614761890000|2021-03-03 08:58:10|6267.4|6264.6|6267.4|6264.6|6267.9|6265.1|6267|6264.2|9
1614761900000|2021-03-03 08:58:20|6267|6264.2|6265.4|6262.6|6267|6264.2|6265|6262.2|12
1614761910000|2021-03-03 08:58:30|6265.5|6262.7|6265.4|6262.6|6265.8|6263|6265|6262.2|13
1614761920000|2021-03-03 08:58:40|6265|6262.2|6266.5|6263.7|6267.9|6265.1|6264.7|6261.9|112
1614761930000|2021-03-03 08:58:50|6266|6263.2|6262.5|6259.7|6266.4|6263.6|6262|6259.2|241
1614761940000|2021-03-03 08:59:00|6262.1|6259.3|6262.5|6259.7|6262.7|6259.9|6261.5|6258.7|55
1614761950000|2021-03-03 08:59:10|6262.9|6260.1|6262|6259.2|6263.5|6260.7|6262|6259.2|4
1614761960000|2021-03-03 08:59:20|6262.1|6259.3|6262|6259.2|6262.9|6260.1|6262|6259.2|1
1614761970000|2021-03-03 08:59:30|6262.9|6260.1|6261.4|6258.6|6262.9|6260.1|6261.4|6258.6|60
1614761980000|2021-03-03 08:59:40|6261.5|6258.7|6261.5|6258.7|6261.9|6259.1|6261.5|6258.7|4
1614761990000|2021-03-03 08:59:50|6261.9|6259.1|6260|6257.2|6261.9|6259.1|6260|6257.2|7
1614762000000|2021-03-03 09:00:00|6260.4|6257.6|6259.9|6257.1|6260.9|6258.1|6259.5|6256.7|50
1614762010000|2021-03-03 09:00:10|6259.5|6256.7|6259.9|6257.1|6260.5|6257.7|6259.5|6256.7|35
1614762020000|2021-03-03 09:00:20|6260|6257.2|6262.4|6259.6|6262.5|6259.7|6260|6257.2|59
1614762030000|2021-03-03 09:00:30|6262.5|6259.7|6262.4|6259.6|6262.5|6259.7|6262|6259.2|1
1614762040000|2021-03-03 09:00:40|6261.9|6259.1|6261|6258.2|6261.9|6259.1|6261|6258.2|3
1614762050000|2021-03-03 09:00:50|6261.5|6258.7|6261.4|6258.6|6261.5|6258.7|6259.5|6256.7|13
1614762060000|2021-03-03 09:01:00|6261.5|6258.7|6261.5|6258.7|6261.9|6259.1|6260.9|6258.1|8
1614762070000|2021-03-03 09:01:10|6261.9|6259.1|6264|6261.2|6264|6261.2|6261.5|6258.7|82
1614762080000|2021-03-03 09:01:20|6264.9|6262.1|6265.5|6262.7|6266|6263.2|6264.9|6262.1|82
1614762090000|2021-03-03 09:01:30|6265|6262.2|6265.5|6262.7|6266|6263.2|6265|6262.2|226
1614762100000|2021-03-03 09:01:40|6265.1|6262.3|6264.6|6261.8|6265.5|6262.7|6264.2|6261.4|15
1614762110000|2021-03-03 09:01:50|6265|6262.2|6264.7|6261.9|6265.1|6262.3|6264.2|6261.4|41
1614762120000|2021-03-03 09:02:00|6264.6|6261.8|6263.2|6260.4|6264.6|6261.8|6263.2|6260.4|3
1614762130000|2021-03-03 09:02:10|6263.6|6260.8|6263.1|6260.3|6263.6|6260.8|6262.6|6259.8|22
1614762140000|2021-03-03 09:02:20|6262.3|6259.5|6264|6261.2|6264|6261.2|6261.2|6258.4|148
1614762150000|2021-03-03 09:02:30|6264.1|6261.3|6263.6|6260.8|6264.1|6261.3|6263.6|6260.8|3
1614762160000|2021-03-03 09:02:40|6264|6261.2|6263.1|6260.3|6264|6261.2|6263.1|6260.3|35
1614762170000|2021-03-03 09:02:50|||||||||5
1614762180000|2021-03-03 09:03:00|6263.2|6260.4|6256.2|6253.4|6263.2|6260.4|6256.2|6253.4|408
1614762190000|2021-03-03 09:03:10|6256.7|6253.9|6256.6|6253.8|6256.7|6253.9|6256|6253.2|107
1614762200000|2021-03-03 09:03:20|6256.2|6253.4|6256.7|6253.9|6256.7|6253.9|6256.2|6253.4|8
1614762210000|2021-03-03 09:03:30|6257.1|6254.3|6256.7|6253.9|6258.2|6255.4|6256.7|6253.9|19
1614762220000|2021-03-03 09:03:40|6257.1|6254.3|6257.1|6254.3|6257.1|6254.3|6256.7|6253.9|8
1614762230000|2021-03-03 09:03:50|6257.2|6254.4|6258.2|6255.4|6258.2|6255.4|6257.2|6254.4|49
1614762240000|2021-03-03 09:04:00|6258.1|6255.3|6258.9|6256.1|6258.9|6256.1|6256.3|6253.5|57
1614762250000|2021-03-03 09:04:10|6259.2|6256.4|6261|6258.2|6261.2|6258.4|6259.2|6256.4|113
1614762260000|2021-03-03 09:04:20|6260.2|6257.4|6259.1|6256.3|6260.2|6257.4|6259.1|6256.3|52
1614762270000|2021-03-03 09:04:30|6259.5|6256.7|6259.7|6256.9|6260.1|6257.3|6259.2|6256.4|3
1614762280000|2021-03-03 09:04:40|6260.2|6257.4|6260.1|6257.3|6261.1|6258.3|6260.1|6257.3|33
1614762290000|2021-03-03 09:04:50|6259.6|6256.8|6261.1|6258.3|6261.1|6258.3|6259.6|6256.8|3
1614762300000|2021-03-03 09:05:00|6261|6258.2|6259.2|6256.4|6261|6258.2|6259.2|6256.4|4
1614762310000|2021-03-03 09:05:10|6259|6256.2|6258.7|6255.9|6259|6256.2|6257.2|6254.4|14
1614762320000|2021-03-03 09:05:20|6259.1|6256.3|6259.1|6256.3|6259.1|6256.3|6258.2|6255.4|1
1614762330000|2021-03-03 09:05:30|6259.2|6256.4|6259.1|6256.3|6259.2|6256.4|6259.1|6256.3|1
1614762340000|2021-03-03 09:05:40|6258.6|6255.8|6258.3|6255.5|6258.7|6255.9|6258.3|6255.5|4
1614762350000|2021-03-03 09:05:50|6258.6|6255.8|6259.7|6256.9|6259.7|6256.9|6258.2|6255.4|8
1614762360000|2021-03-03 09:06:00|6259.2|6256.4|6259.2|6256.4|6259.2|6256.4|6259.2|6256.4|1
1614762370000|2021-03-03 09:06:10|6259.7|6256.9|6260.7|6257.9|6261|6258.2|6259.7|6256.9|22
1614762380000|2021-03-03 09:06:20|6260.2|6257.4|6261.6|6258.8|6261.6|6258.8|6260.2|6257.4|53
1614762390000|2021-03-03 09:06:30|6261.7|6258.9|6260.3|6257.5|6261.7|6258.9|6260.3|6257.5|52
1614762400000|2021-03-03 09:06:40|6260.1|6257.3|6261.1|6258.3|6261.1|6258.3|6259.2|6256.4|13
1614762410000|2021-03-03 09:06:50|6260.6|6257.8|6261.1|6258.3|6261.1|6258.3|6260.2|6257.4|34
1614762420000|2021-03-03 09:07:00|6261.2|6258.4|6261.7|6258.9|6262.1|6259.3|6261.2|6258.4|3
1614762430000|2021-03-03 09:07:10|6262.1|6259.3|6263.1|6260.3|6263.1|6260.3|6262.1|6259.3|13
1614762440000|2021-03-03 09:07:20|6263.6|6260.8|6263.6|6260.8|6264.1|6261.3|6263.1|6260.3|5
1614762450000|2021-03-03 09:07:30|6264.1|6261.3|6264.1|6261.3|6264.1|6261.3|6263.6|6260.8|1
1614762460000|2021-03-03 09:07:40|6264|6261.2|6266.6|6263.8|6267.1|6264.3|6263.6|6260.8|196
1614762470000|2021-03-03 09:07:50|6267|6264.2|6266.6|6263.8|6267.2|6264.4|6266.6|6263.8|17
1614762480000|2021-03-03 09:08:00|6266.1|6263.3|6266|6263.2|6267|6264.2|6266|6263.2|45
1614762490000|2021-03-03 09:08:10|6266.1|6263.3|6267|6264.2|6267|6264.2|6266.1|6263.3|2
1614762500000|2021-03-03 09:08:20|6266.6|6263.8|6267|6264.2|6267|6264.2|6266|6263.2|0
1614762510000|2021-03-03 09:08:30|6266.6|6263.8|6267|6264.2|6267|6264.2|6266.5|6263.7|4
1614762530000|2021-03-03 09:08:50|6267.1|6264.3|6268.6|6265.8|6269|6266.2|6267.1|6264.3|91
1614762540000|2021-03-03 09:09:00|6268.5|6265.7|6268.6|6265.8|6268.9|6266.1|6268.1|6265.3|68
1614762550000|2021-03-03 09:09:10|6268.1|6265.3|6268|6265.2|6268.1|6265.3|6268|6265.2|23
1614762560000|2021-03-03 09:09:20|6268.1|6265.3|6268.1|6265.3|6268.5|6265.7|6268.1|6265.3|4
1614762570000|2021-03-03 09:09:30|6268|6265.2|6269|6266.2|6269|6266.2|6268|6265.2|39
1614762580000|2021-03-03 09:09:40|6268.2|6265.4|6268.5|6265.7|6269|6266.2|6268.1|6265.3|22
1614762590000|2021-03-03 09:09:50|6268.1|6265.3|6267|6264.2|6268.1|6265.3|6266.2|6263.4|14
1614762600000|2021-03-03 09:10:00|6266.6|6263.8|6265|6262.2|6266.6|6263.8|6264|6261.2|35
1614762610000|2021-03-03 09:10:10|6264.5|6261.7|6265|6262.2|6265|6262.2|6264.1|6261.3|33
1614762620000|2021-03-03 09:10:20|6265.6|6262.8|6266|6263.2|6266|6263.2|6265.1|6262.3|21
1614762630000|2021-03-03 09:10:30|6266.1|6263.3|6265.6|6262.8|6266.1|6263.3|6265.2|6262.4|6
1614762640000|2021-03-03 09:10:40|6267.8|6265|6266.1|6263.3|6267.8|6265|6266.1|6263.3|413
1614762650000|2021-03-03 09:10:50|6265.6|6262.8|6265.2|6262.4|6266|6263.2|6265.2|6262.4|5
1614762660000|2021-03-03 09:11:00|6265.1|6262.3|6264.1|6261.3|6265.1|6262.3|6263.2|6260.4|59
1614762680000|2021-03-03 09:11:20|6264|6261.2|6263.1|6260.3|6264|6261.2|6262.1|6259.3|26
1614762690000|2021-03-03 09:11:30|6263.2|6260.4|6263.6|6260.8|6263.6|6260.8|6263.2|6260.4|1
1614762700000|2021-03-03 09:11:40|6264|6261.2|6264.1|6261.3|6264.1|6261.3|6263.7|6260.9|2
1614762710000|2021-03-03 09:11:50|6263.5|6260.7|6263.9|6261.1|6263.9|6261.1|6263.1|6260.3|9
1614762720000|2021-03-03 09:12:00|6264.1|6261.3|6264.6|6261.8|6264.6|6261.8|6263.5|6260.7|19
1614762730000|2021-03-03 09:12:10|6265|6262.2|6266.5|6263.7|6266.5|6263.7|6265|6262.2|35
1614762740000|2021-03-03 09:12:20|6266.1|6263.3|6269.1|6266.3|6269.5|6266.7|6266.1|6263.3|151
1614762750000|2021-03-03 09:12:30|6268.5|6265.7|6271.1|6268.3|6271.5|6268.7|6268.1|6265.3|156
1614762760000|2021-03-03 09:12:40|6271.5|6268.7|6270.1|6267.3|6271.5|6268.7|6269.6|6266.8|91
1614762770000|2021-03-03 09:12:50|6271.2|6268.4|6271.1|6268.3|6271.5|6268.7|6270.1|6267.3|65
1614762780000|2021-03-03 09:13:00|6271.5|6268.7|6273.6|6270.8|6274.1|6271.3|6271.5|6268.7|90
1614762790000|2021-03-03 09:13:10|6274|6271.2|6273.5|6270.7|6274|6271.2|6273.5|6270.7|27
1614762800000|2021-03-03 09:13:20|6275|6272.2|6274.5|6271.7|6275|6272.2|6274.5|6271.7|25
1614762810000|2021-03-03 09:13:30|6274.1|6271.3|6274.5|6271.7|6274.5|6271.7|6274.1|6271.3|58
1614762820000|2021-03-03 09:13:40|6274.1|6271.3|6273.5|6270.7|6274.1|6271.3|6273.5|6270.7|34
1614762830000|2021-03-03 09:13:50|6274|6271.2|6274|6271.2|6274.1|6271.3|6273.1|6270.3|36
1614762840000|2021-03-03 09:14:00|6273.6|6270.8|6273|6270.2|6273.9|6271.1|6273|6270.2|4
1614762850000|2021-03-03 09:14:10|6273.5|6270.7|6271.5|6268.7|6273.5|6270.7|6270.5|6267.7|65
1614762860000|2021-03-03 09:14:20|6271.1|6268.3|6271|6268.2|6271.1|6268.3|6270.6|6267.8|7
1614762870000|2021-03-03 09:14:30|6270.5|6267.7|6271.5|6268.7|6272|6269.2|6270.5|6267.7|43
1614762880000|2021-03-03 09:14:40|6271.1|6268.3|6298.4|6295.6|6313.8|6311|6271.1|6267.6|2331
1614762890000|2021-03-03 09:14:50|6298.8|6296|6297.9|6295.1|6305.4|6301.5|6296.3|6293|450
1614762900000|2021-03-03 09:15:00|6297.5|6294.7|6292.5|6289.7|6299.2|6296.4|6288.4|6285.6|489
1614762910000|2021-03-03 09:15:10|6292.4|6289.6|6303.3|6300.5|6304.3|6301.5|6292.4|6289.6|351
1614762920000|2021-03-03 09:15:20|6305.8|6303|6313.3|6310.5|6313.8|6311|6302.9|6300.1|617
1614762930000|2021-03-03 09:15:30|6313.8|6311|6315.9|6313.1|6320.9|6317.5|6312.9|6310.1|336
1614762940000|2021-03-03 09:15:40|6316.3|6313.5|6311.8|6309|6316.3|6313.5|6310.4|6307.6|388
1614762950000|2021-03-03 09:15:50|6311.9|6309.1|6315.9|6313.1|6316.7|6313.9|6310.9|6308.1|42
1614762960000|2021-03-03 09:16:00|6315.4|6312.6|6312.5|6309.7|6315.9|6313.1|6312.5|6309.7|148
1614762970000|2021-03-03 09:16:10|6311.9|6309.1|6307.9|6305.1|6312.9|6310.1|6307.4|6304.6|138
1614762980000|2021-03-03 09:16:20|6307.5|6304.7|6305.9|6303.1|6307.5|6304.7|6303.9|6301.1|62
1614762990000|2021-03-03 09:16:30|6305.5|6302.7|6303.4|6300.6|6305.5|6302.7|6301.9|6299.1|50
1614763000000|2021-03-03 09:16:40|6303.5|6300.7|6307.4|6304.6|6307.4|6304.6|6302.5|6299.7|87
1614763010000|2021-03-03 09:16:50|6307.8|6305|6306.5|6303.7|6307.8|6305|6305.5|6302.7|12
1614763020000|2021-03-03 09:17:00|6306.9|6304.1|6305.3|6302.5|6306.9|6304.1|6304.9|6302.1|41
1614763030000|2021-03-03 09:17:10|6304.8|6302|6305.3|6302.5|6305.8|6303|6303.8|6301|109
1614763040000|2021-03-03 09:17:20|6306.7|6303.9|6304.8|6302|6306.7|6303.9|6304.8|6302|444
1614763050000|2021-03-03 09:17:30|6304.6|6301.8|6303.1|6300.3|6304.6|6301.8|6300.9|6298.1|196
1614763060000|2021-03-03 09:17:40|6302.7|6299.9|6300.8|6298|6302.9|6300.1|6300.8|6298|52
1614763070000|2021-03-03 09:17:50|6300.7|6297.9|6304.1|6301.3|6304.1|6301.3|6299.8|6297|34
1614763080000|2021-03-03 09:18:00|6304.3|6301.5|6301.3|6298.5|6304.7|6301.9|6301.3|6298.5|42
1614763090000|2021-03-03 09:18:10|6300.8|6298|6297.8|6295|6300.8|6298|6296.8|6294|178
1614763100000|2021-03-03 09:18:20|6298.6|6295.8|6305.1|6302.3|6306.1|6303.3|6297.8|6295|75
1614763110000|2021-03-03 09:18:30|6305.2|6302.4|6304.7|6301.9|6307.2|6304.4|6304.3|6301.5|15
1614763120000|2021-03-03 09:18:40|6303.7|6300.9|6304.3|6301.5|6304.8|6302|6302.7|6299.9|137
1614763130000|2021-03-03 09:18:50|6304.8|6302|6306.3|6303.5|6306.7|6303.9|6304.8|6302|83
1614763140000|2021-03-03 09:19:00|6305.8|6303|6302.7|6299.9|6305.8|6303|6302.3|6299.5|34
1614763150000|2021-03-03 09:19:10|6302.3|6299.5|6299.3|6296.5|6302.7|6299.9|6299.3|6296.5|37
1614763160000|2021-03-03 09:19:20|6298.7|6295.9|6300.7|6297.9|6301.7|6298.9|6298.7|6295.9|20
1614763170000|2021-03-03 09:19:30|6301.2|6298.4|6303.3|6300.5|6303.8|6301|6301.2|6298.4|22
1614763180000|2021-03-03 09:19:40|6303.7|6300.9|6302.7|6299.9|6304.7|6301.9|6302.2|6299.4|61
1614763190000|2021-03-03 09:19:50|6302.3|6299.5|6300.3|6297.5|6302.3|6299.5|6299.8|6297|64
1614763200000|2021-03-03 09:20:00|6299.7|6296.9|6300.5|6297.7|6301.2|6298.4|6298.3|6295.5|59
1614763210000|2021-03-03 09:20:10|6300.7|6297.9|6299.8|6297|6300.7|6297.9|6299.8|6297|3
1614763220000|2021-03-03 09:20:20|6299.7|6296.9|6299.3|6296.5|6299.7|6296.9|6297.7|6294.9|5
1614763230000|2021-03-03 09:20:30|6299.7|6296.9|6298.8|6296|6300.6|6297.8|6298.8|6296|3
1614763240000|2021-03-03 09:20:40|6298.3|6295.5|6298.7|6295.9|6298.7|6295.9|6297.3|6294.5|20
1614763250000|2021-03-03 09:20:50|6297.7|6294.9|6298.7|6295.9|6299.6|6296.8|6297.2|6294.4|19
1614763260000|2021-03-03 09:21:00|6298.3|6295.5|6295.7|6292.9|6298.7|6295.9|6293.8|6291|23
1614763270000|2021-03-03 09:21:10|6295.3|6292.5|6295.3|6292.5|6295.7|6292.9|6294.7|6291.9|11
1614763280000|2021-03-03 09:21:20|6295.7|6292.9|6295.7|6292.9|6295.7|6292.9|6294.3|6291.5|4
1614763290000|2021-03-03 09:21:30|6295.3|6292.5|6292.8|6290|6295.7|6292.9|6292.8|6290|85
1614763300000|2021-03-03 09:21:40|6293.8|6291|6295.2|6292.4|6295.7|6292.9|6293.3|6290.5|303
1614763310000|2021-03-03 09:21:50|6294.8|6292|6296.7|6293.9|6297.2|6294.4|6294.8|6292|30
1614763320000|2021-03-03 09:22:00|6296.3|6293.5|6296.2|6293.4|6296.8|6294|6295.3|6292.5|39
1614763330000|2021-03-03 09:22:10|6296.7|6293.9|6296.7|6293.9|6296.8|6294|6296.2|6293.4|1
1614763340000|2021-03-03 09:22:20|6296.8|6294|6297.8|6295|6298.7|6295.9|6296.8|6294|21
1614763350000|2021-03-03 09:22:30|6297.2|6294.4|6297.1|6294.3|6297.2|6294.4|6296.7|6293.9|2
1614763360000|2021-03-03 09:22:40|6298.7|6295.9|6297.7|6294.9|6298.7|6295.9|6297.3|6294.5|62
1614763370000|2021-03-03 09:22:50|6297.6|6294.8|6297.2|6294.4|6297.6|6294.8|6296.3|6293.5|10
1614763380000|2021-03-03 09:23:00|6297.3|6294.5|6295.7|6292.9|6297.7|6294.9|6293.7|6290.9|35
1614763390000|2021-03-03 09:23:10|6295.2|6292.4|6295.7|6292.9|6295.7|6292.9|6294.8|6292|1
1614763400000|2021-03-03 09:23:20|6295.8|6293|6296.7|6293.9|6297.6|6294.8|6295.8|6293|14
1614763410000|2021-03-03 09:23:30|6297.1|6294.3|6294.3|6291.5|6297.1|6294.3|6294.3|6291.5|8
1614763420000|2021-03-03 09:23:40|6294.7|6291.9|6295.7|6292.9|6295.7|6292.9|6294.7|6291.9|36
1614763430000|2021-03-03 09:23:50|6294.9|6292.1|6294.9|6292.1|6295.3|6292.5|6293.3|6290.5|7
1614763440000|2021-03-03 09:24:00|6294.7|6291.9|6293.3|6290.5|6294.7|6291.9|6292.7|6289.9|65
1614763450000|2021-03-03 09:24:10|6292.8|6290|6293.2|6290.4|6293.7|6290.9|6292.8|6290|2
1614763460000|2021-03-03 09:24:20|6292.9|6290.1|6293.7|6290.9|6293.7|6290.9|6292.3|6289.5|1
1614763470000|2021-03-03 09:24:30|6293.9|6291.1|6293.3|6290.5|6293.9|6291.1|6292.8|6290|7
1614763480000|2021-03-03 09:24:40|6293.7|6290.9|6293.7|6290.9|6293.7|6290.9|6292.8|6290|2
1614763490000|2021-03-03 09:24:50|6293.3|6290.5|6291.8|6289|6293.3|6290.5|6291.8|6289|12
1614763500000|2021-03-03 09:25:00|6291.7|6288.9|6289.7|6286.9|6291.7|6288.9|6288.8|6286|133
1614763510000|2021-03-03 09:25:10|6289.3|6286.5|6289.3|6286.5|6289.8|6287|6289.3|6286.5|19
1614763520000|2021-03-03 09:25:20|6288.8|6286|6288.8|6286|6289.7|6286.9|6288.8|6286|27
1614763530000|2021-03-03 09:25:30|6288.9|6286.1|6292.3|6289.5|6292.7|6289.9|6288.9|6286.1|6
1614763540000|2021-03-03 09:25:40|6292.7|6289.9|6293.7|6290.9|6294.7|6291.9|6292.3|6289.5|29
1614763550000|2021-03-03 09:25:50|6293.3|6290.5|6292.7|6289.9|6293.3|6290.5|6292.7|6289.9|6
1614763560000|2021-03-03 09:26:00|6292.3|6289.5|6292.7|6289.9|6292.7|6289.9|6291.2|6288.4|15
1614763570000|2021-03-03 09:26:10|6292.3|6289.5|6292.7|6289.9|6292.7|6289.9|6292.3|6289.5|1
1614763580000|2021-03-03 09:26:20|6292.3|6289.5|6291.7|6288.9|6292.7|6289.9|6291.3|6288.5|8
1614763590000|2021-03-03 09:26:30|6291.9|6289.1|6292.7|6289.9|6292.7|6289.9|6291.9|6289.1|2
1614763600000|2021-03-03 09:26:40|6291.8|6289|6290.8|6288|6291.8|6289|6290.7|6287.9|11
1614763610000|2021-03-03 09:26:50|6291.3|6288.5|6292.3|6289.5|6293.2|6290.4|6291.3|6288.5|26
1614763620000|2021-03-03 09:27:00|6291.7|6288.9|6289.8|6287|6291.7|6288.9|6289.8|6287|8
1614763630000|2021-03-03 09:27:10|6289.7|6286.9|6289.3|6286.5|6289.8|6287|6289.3|6286.5|1
1614763640000|2021-03-03 09:27:20|6288.7|6285.9|6286.8|6284|6288.7|6285.9|6285.8|6283|81
1614763650000|2021-03-03 09:27:30|6287.2|6284.4|6286.3|6283.5|6287.6|6284.8|6285.8|6283|7
1614763660000|2021-03-03 09:27:40|6285.9|6283.1|6286.3|6283.5|6286.3|6283.5|6285.7|6282.9|18
1614763670000|2021-03-03 09:27:50|6286.2|6283.4|6288.2|6285.4|6288.2|6285.4|6285.8|6283|22
1614763680000|2021-03-03 09:28:00|6289.6|6286.8|6291.1|6288.3|6292.4|6289.6|6288|6285.2|586
1614763690000|2021-03-03 09:28:10|6291.5|6288.7|6291.5|6288.7|6293.5|6290.7|6291.5|6288.7|17
1614763700000|2021-03-03 09:28:20|6292.1|6289.3|6290.5|6287.7|6292.5|6289.7|6290.5|6287.7|61
1614763710000|2021-03-03 09:28:30|6290.9|6288.1|6291.6|6288.8|6292.4|6289.6|6290.5|6287.7|13
1614763720000|2021-03-03 09:28:40|6292|6289.2|6293.6|6290.8|6294.5|6291.7|6291.2|6288.4|53
1614763730000|2021-03-03 09:28:50|6293.5|6290.7|6294.1|6291.3|6294.5|6291.7|6293.1|6290.3|21
1614763740000|2021-03-03 09:29:00|6294.5|6291.7|6296|6293.2|6296|6293.2|6293.6|6290.8|27
1614763750000|2021-03-03 09:29:10|6295.6|6292.8|6296.1|6293.3|6296.5|6293.7|6295.5|6292.7|11
1614763760000|2021-03-03 09:29:20|||||||||3
1614763770000|2021-03-03 09:29:30|6295.6|6292.8|6299|6296.2|6299|6296.2|6295.6|6292.8|25
1614763780000|2021-03-03 09:29:40|6299.4|6296.6|6299|6296.2|6299.5|6296.7|6299|6296.2|15
1614763790000|2021-03-03 09:29:50|6299.5|6296.7|6298.5|6295.7|6299.5|6296.7|6298.1|6295.3|35
1614763800000|2021-03-03 09:30:00|6298.1|6295.3|6297|6294.2|6298.1|6295.3|6295.1|6292.3|76
1614763810000|2021-03-03 09:30:10|6296.6|6293.8|6295.5|6292.7|6296.6|6293.8|6295.5|6292.7|50
1614763820000|2021-03-03 09:30:20|6296.1|6293.3|6299.1|6296.3|6299.5|6296.7|6295.9|6293.1|16
1614763830000|2021-03-03 09:30:30|6299.5|6296.7|6298|6295.2|6299.5|6296.7|6298|6295.2|11
1614763840000|2021-03-03 09:30:40|6298.9|6296.1|6299.1|6296.3|6300|6297.2|6298.9|6296.1|9
1614763850000|2021-03-03 09:30:50|6298.7|6295.9|6298.2|6295.4|6299|6296.2|6298.2|6295.4|3
1614763860000|2021-03-03 09:31:00|6298.1|6295.3|6298.1|6295.3|6298.5|6295.7|6297.6|6294.8|16
1614763870000|2021-03-03 09:31:10|6298.5|6295.7|6296.5|6293.7|6298.9|6296.1|6296.5|6293.7|17
1614763880000|2021-03-03 09:31:20|6296.3|6293.5|6297.5|6294.7|6297.5|6294.7|6295.5|6292.7|12
1614763890000|2021-03-03 09:31:30|6296.5|6293.7|6297.5|6294.7|6297.5|6294.7|6295.1|6292.3|16
1614763900000|2021-03-03 09:31:40|6297.9|6295.1|6298.6|6295.8|6299|6296.2|6297|6294.2|22
1614763910000|2021-03-03 09:31:50|6299.5|6296.7|6298|6295.2|6299.5|6296.7|6297.6|6294.8|26
1614763920000|2021-03-03 09:32:00|6298.5|6295.7|6302.3|6299.5|6302.3|6299.5|6298.1|6295.3|497
1614763930000|2021-03-03 09:32:10|6302.4|6299.6|6302.3|6299.5|6303.2|6300.4|6302.3|6299.5|10
1614763940000|2021-03-03 09:32:20|6302.4|6299.6|6304.8|6302|6305.2|6302.4|6302.4|6299.6|705
1614763950000|2021-03-03 09:32:30|6305.2|6302.4|6307.7|6304.9|6308.2|6305.4|6304.8|6302|113
1614763960000|2021-03-03 09:32:40|6308.1|6305.3|6311.2|6308.4|6311.2|6308.4|6307.8|6305|60
1614763970000|2021-03-03 09:32:50|6311.6|6308.8|6308.7|6305.9|6312.2|6309.4|6308.7|6305.9|439
1614763980000|2021-03-03 09:33:00|6309.5|6306.7|6307.2|6304.4|6309.7|6306.9|6307.2|6304.4|149
1614763990000|2021-03-03 09:33:10|6307.6|6304.8|6309.8|6307|6310.2|6307.4|6307.6|6304.8|22
1614764000000|2021-03-03 09:33:20|6310.2|6307.4|6311.7|6308.9|6311.7|6308.9|6309.8|6307|14
1614764010000|2021-03-03 09:33:30|6312.2|6309.4|6311.2|6308.4|6312.2|6309.4|6311.2|6308.4|30
1614764020000|2021-03-03 09:33:40|6310.7|6307.9|6308.3|6305.5|6310.7|6307.9|6308.3|6305.5|7
1614764030000|2021-03-03 09:33:50|6307.8|6305|6307.7|6304.9|6307.8|6305|6307.7|6304.9|2
1614764040000|2021-03-03 09:34:00|6307.3|6304.5|6310.2|6307.4|6310.2|6307.4|6307.3|6304.5|33
1614764050000|2021-03-03 09:34:10|6310.3|6307.5|6313.2|6310.4|6313.2|6310.4|6310.2|6307.4|32
1614764060000|2021-03-03 09:34:20|6313.6|6310.8|6317.2|6314.4|6317.2|6314.4|6313.6|6310.8|154
1614764070000|2021-03-03 09:34:30|6316.8|6314|6317.7|6314.9|6319.2|6316.4|6315.3|6312.5|173
1614764080000|2021-03-03 09:34:40|6318.1|6315.3|6317.7|6314.9|6320.2|6317.4|6317.7|6314.9|69
1614764090000|2021-03-03 09:34:50|6318.2|6315.4|6320.7|6317.9|6321.2|6318.4|6316.3|6313.5|70
1614764100000|2021-03-03 09:35:00|6321.1|6318.3|6322.7|6319.9|6323.3|6320.5|6321.1|6318.3|128
1614764110000|2021-03-03 09:35:10|6319.4|6316.6|6320.8|6318|6321.2|6318.4|6317.9|6315.1|244
1614764120000|2021-03-03 09:35:20|6321.1|6318.3|6329.7|6326.9|6330.1|6327.3|6321.1|6318.3|273
1614764130000|2021-03-03 09:35:30|6329.3|6326.5|6334|6331.2|6334.9|6332.1|6329.2|6326.4|195
1614764140000|2021-03-03 09:35:40|6333.9|6331.1|6334.5|6331.7|6336.9|6334.1|6332.9|6330.1|179
1614764150000|2021-03-03 09:35:50|6333.9|6331.1|6335.3|6332.5|6336.9|6334.1|6332.9|6330.1|398
1614764160000|2021-03-03 09:36:00|6334.9|6332.1|6332.9|6330.1|6335.3|6332.5|6332.4|6329.6|38
1614764170000|2021-03-03 09:36:10|6332.8|6330|6331.1|6328.3|6333.9|6331.1|6329.1|6326.3|420
1614764180000|2021-03-03 09:36:20|6331.5|6328.7|6327|6324.2|6331.5|6328.7|6327|6324.2|27
1614764190000|2021-03-03 09:36:30|6327.1|6324.3|6331.5|6328.7|6332|6329.2|6327.1|6324.3|53
1614764200000|2021-03-03 09:36:40|6331.9|6329.1|6332.1|6329.3|6334.1|6331.3|6331.1|6328.3|28
1614764210000|2021-03-03 09:36:50|6332.5|6329.7|6336.3|6333.5|6337.8|6335|6332.5|6329.7|639
1614764220000|2021-03-03 09:37:00|6335.9|6333.1|6333.3|6330.5|6335.9|6333.1|6333.3|6330.5|67
1614764230000|2021-03-03 09:37:10|6333.8|6331|6332.9|6330.1|6333.8|6331|6329.9|6327.1|58
1614764240000|2021-03-03 09:37:20|6333|6330.2|6331.5|6328.7|6334.3|6331.5|6330|6327.2|71
1614764250000|2021-03-03 09:37:30|6331.9|6329.1|6331|6328.2|6332.9|6330.1|6328.9|6326.1|257
1614764260000|2021-03-03 09:37:40|6331.8|6329|6330.9|6328.1|6332.8|6330|6330.9|6328.1|19
1614764270000|2021-03-03 09:37:50|6330.8|6328|6330.4|6327.6|6333.4|6330.6|6330|6327.2|39
1614764280000|2021-03-03 09:38:00|6330.5|6327.7|6329.9|6327.1|6330.9|6328.1|6327.9|6325.1|34
1614764290000|2021-03-03 09:38:10|6329.5|6326.7|6332.5|6329.7|6333.8|6331|6328.9|6326.1|92
1614764300000|2021-03-03 09:38:20|6331.9|6329.1|6333.9|6331.1|6333.9|6331.1|6331.5|6328.7|52
1614764310000|2021-03-03 09:38:30|6333.5|6330.7|6335|6332.2|6335.3|6332.5|6332.8|6330|56
1614764320000|2021-03-03 09:38:40|6335.8|6333|6336.4|6333.6|6336.8|6334|6334.9|6332.1|20
1614764330000|2021-03-03 09:38:50|6336|6333.2|6334.9|6332.1|6336.4|6333.6|6334.3|6331.4|112
1614764340000|2021-03-03 09:39:00|6335|6332.2|6337.9|6335.1|6338.8|6336|6335|6332.2|36
1614764350000|2021-03-03 09:39:10|6337.5|6334.7|6338.5|6335.7|6339.3|6336.5|6337.5|6334.7|22
1614764360000|2021-03-03 09:39:20|6338.6|6334.6|6334.5|6331.7|6338.6|6335.2|6334.4|6331.6|251
1614764370000|2021-03-03 09:39:30|6334|6331.2|6334.5|6331.7|6334.5|6331.7|6333.9|6331.1|3
1614764380000|2021-03-03 09:39:40|6334.9|6332.1|6336.9|6334.1|6337.4|6334.6|6334.9|6332.1|54
1614764390000|2021-03-03 09:39:50|6336.1|6333.3|6334.5|6331.7|6336.3|6333.5|6334.5|6331.7|4
1614764400000|2021-03-03 09:40:00|6334.1|6331.3|6333.5|6330.7|6334.9|6332.1|6333.5|6330.7|18
1614764410000|2021-03-03 09:40:10|6333.9|6331.1|6334.5|6331.7|6335|6332.2|6333.5|6330.7|5
1614764420000|2021-03-03 09:40:20|6334.9|6332.1|6334.5|6331.7|6334.9|6332.1|6331.9|6329.1|57
1614764430000|2021-03-03 09:40:30|6334.9|6332.1|6336.9|6334.1|6336.9|6334.1|6334.9|6332.1|14
1614764440000|2021-03-03 09:40:40|6337.4|6334.6|6336.5|6333.7|6339.3|6336.5|6336.5|6333.7|60
1614764450000|2021-03-03 09:40:50|6336.9|6334.1|6336.5|6333.7|6336.9|6334.1|6336|6333.2|4
1614764460000|2021-03-03 09:41:00|6336.9|6334.1|6335.9|6333.1|6337.4|6334.6|6335.1|6332.3|451
1614764470000|2021-03-03 09:41:10|6336.1|6333.3|6336.5|6333.7|6337|6334.2|6336.1|6333.3|12
1614764480000|2021-03-03 09:41:20|6337|6334.2|6343.5|6340.7|6343.5|6340.7|6337|6334.2|364
1614764490000|2021-03-03 09:41:30|6343.9|6341.1|6341.4|6338.6|6344.4|6341.6|6340.9|6338.1|71
1614764500000|2021-03-03 09:41:40|6341.8|6339|6342.8|6340|6343.9|6341.1|6341.4|6338.6|30
1614764510000|2021-03-03 09:41:50|6342.9|6340.1|6340.9|6338.1|6343.9|6341.1|6340.9|6338.1|42
1614764520000|2021-03-03 09:42:00|6341.4|6338.6|6339.5|6336.7|6341.5|6338.7|6339.5|6336.7|71
1614764530000|2021-03-03 09:42:10|6339.9|6337.1|6340.9|6338.1|6340.9|6338.1|6339.9|6337.1|25
1614764540000|2021-03-03 09:42:20|6341.9|6339.1|6343|6340.2|6343.9|6341.1|6341.9|6339.1|62
1614764550000|2021-03-03 09:42:30|6342.9|6340.1|6343.9|6341.1|6344.4|6341.6|6342.9|6340.1|61
1614764560000|2021-03-03 09:42:40|6343.5|6340.7|6340.5|6337.7|6343.5|6340.7|6340.5|6337.7|10
1614764570000|2021-03-03 09:42:50|6340.9|6338.1|6341.9|6339.1|6342.8|6340|6340.5|6337.7|27
1614764580000|2021-03-03 09:43:00|6341.8|6339|6340.4|6337.6|6341.9|6339.1|6340.4|6337.6|11
1614764590000|2021-03-03 09:43:10|6340.8|6338|6339|6336.2|6340.8|6338|6339|6336.2|7
1614764600000|2021-03-03 09:43:20|6338.9|6336.1|6343|6340.2|6343|6340.2|6338.9|6336.1|56
1614764610000|2021-03-03 09:43:30|6344.6|6341.8|6344.3|6341.5|6344.8|6342|6342.8|6340|139
1614764620000|2021-03-03 09:43:40|6344.8|6342|6344.8|6342|6344.9|6342.1|6344.3|6341.5|17
1614764630000|2021-03-03 09:43:50|6345.6|6342.8|6344.7|6341.9|6345.8|6343|6343.9|6341.1|198
1614764640000|2021-03-03 09:44:00|6344.8|6342|6347.7|6344.9|6349.6|6346.8|6344.8|6342|121
1614764650000|2021-03-03 09:44:10|6347.6|6344.8|6348.3|6345.5|6349.2|6346.4|6345.8|6343|36
1614764660000|2021-03-03 09:44:20|6347.8|6345|6348.3|6345.5|6349.8|6347|6347.8|6345|25
1614764670000|2021-03-03 09:44:30|6347.3|6344.5|6348.2|6345.4|6348.2|6345.4|6347.3|6344.5|7
1614764680000|2021-03-03 09:44:40|6347.8|6345|6348.3|6345.5|6350.2|6347.4|6347.8|6345|27
1614764690000|2021-03-03 09:44:50|6347.8|6345|6347.7|6344.9|6348.7|6345.9|6347.7|6344.9|32
1614764700000|2021-03-03 09:45:00|6347.3|6344.5|6350.8|6348|6350.8|6348|6347.3|6344.5|54
1614764710000|2021-03-03 09:45:10|6350.7|6347.9|6353.5|6350.7|6353.6|6350.8|6349.2|6346.4|488
1614764720000|2021-03-03 09:45:20|6353.1|6350.3|6353.5|6350.7|6353.5|6350.7|6352|6349.2|127
1614764730000|2021-03-03 09:45:30|6354|6351.2|6350.1|6347.3|6354.4|6351.6|6350.1|6347.3|32
1614764740000|2021-03-03 09:45:40|6350|6347.2|6350.1|6347.3|6351|6348.2|6349|6346.2|114
1614764750000|2021-03-03 09:45:50|6350.5|6347.7|6350|6347.2|6352.1|6349.3|6349.6|6346.8|54
1614764760000|2021-03-03 09:46:00|6350.1|6347.3|6353.5|6350.7|6354|6351.2|6349.6|6346.8|142
1614764770000|2021-03-03 09:46:10|6353.1|6350.3|6353.5|6350.7|6354|6351.2|6352.4|6349.6|97
1614764780000|2021-03-03 09:46:20|6354.4|6351.6|6355|6352.2|6355.5|6352.7|6353.6|6350.8|35
1614764790000|2021-03-03 09:46:30|6355.1|6352.3|6355.1|6352.3|6356.5|6353.7|6354.5|6351.7|219
1614764800000|2021-03-03 09:46:40|6355|6352.2|6353.5|6350.7|6355|6352.2|6353.5|6350.7|20
1614764810000|2021-03-03 09:46:50|6353.9|6351.1|6353.5|6350.7|6353.9|6351.1|6352|6349.2|36
1614764820000|2021-03-03 09:47:00|6353.9|6351.1|6355|6352.2|6356.3|6353.5|6353.9|6351.1|179
1614764830000|2021-03-03 09:47:10|6356.4|6353.6|6362.3|6359.5|6363.2|6360.4|6355.5|6352.7|714
1614764840000|2021-03-03 09:47:20|6361.7|6358.9|6364.3|6361.5|6365.8|6363|6361.3|6358.5|165
1614764850000|2021-03-03 09:47:30|6365.3|6362.5|6364.3|6361.5|6366.3|6363.5|6364.3|6361.5|123
1614764860000|2021-03-03 09:47:40|6364.7|6361.9|6364.7|6361.9|6364.7|6361.9|6363.3|6360.5|30
1614764870000|2021-03-03 09:47:50|6365.1|6362.3|6368.3|6365.5|6368.3|6365.5|6364.2|6361.4|168
1614764880000|2021-03-03 09:48:00|6369.2|6366.4|6369.3|6366.5|6370.2|6367.4|6367.3|6364.5|481
1614764890000|2021-03-03 09:48:10|6368.5|6365.7|6367.8|6365|6369.3|6366.5|6367.3|6364.5|168
1614764900000|2021-03-03 09:48:20|6368.3|6365.5|6368.3|6365.5|6368.3|6365.5|6367.4|6364.6|8
1614764910000|2021-03-03 09:48:30|6369.1|6366.3|6373.5|6370.7|6374.3|6371.5|6369.1|6366.3|398
1614764920000|2021-03-03 09:48:40|6374.4|6371.6|6377.5|6374.7|6377.5|6374.7|6374.4|6371.6|166
1614764930000|2021-03-03 09:48:50|6377.9|6375.1|6377.9|6375.1|6378.4|6375.6|6376.5|6373.7|38
1614764940000|2021-03-03 09:49:00|6378|6375.2|6378.9|6376.1|6378.9|6376.1|6376.5|6373.7|45
1614764950000|2021-03-03 09:49:10|6378.5|6375.7|6378|6375.2|6379|6376.2|6377.5|6374.7|73
1614764960000|2021-03-03 09:49:20|6377.9|6375.1|6377.5|6374.7|6378.5|6375.7|6377.5|6374.7|12
1614764970000|2021-03-03 09:49:30|6377.1|6374.3|6377.2|6374.4|6378.4|6375.6|6376.4|6373.6|460
1614764980000|2021-03-03 09:49:40|6377.3|6374.5|6374.9|6372.1|6377.3|6374.5|6374.9|6372.1|102
1614764990000|2021-03-03 09:49:50|6375.3|6372.5|6372.4|6369.6|6375.3|6372.5|6372.4|6369.6|88
1614765000000|2021-03-03 09:50:00|6372.5|6369.7|6370.4|6367.6|6372.9|6370.1|6369.4|6366.6|39
1614765010000|2021-03-03 09:50:10|6370.3|6367.5|6365.9|6363.1|6370.4|6367.6|6365.5|6362.7|444
1614765020000|2021-03-03 09:50:20|6366.4|6363.6|6364.6|6361.8|6366.5|6363.7|6362.9|6360.1|229
1614765030000|2021-03-03 09:50:30|6365|6362.2|6363.1|6360.3|6365.5|6362.7|6362.6|6359.8|40
1614765040000|2021-03-03 09:50:40|6362.6|6359.8|6361.6|6358.8|6364.5|6361.7|6361.6|6358.8|109
1614765050000|2021-03-03 09:50:50|6362.1|6359.3|6360.1|6357.3|6362.5|6359.7|6359.6|6356.8|73
1614765060000|2021-03-03 09:51:00|6360.5|6357.7|6362|6359.2|6362|6359.2|6359.7|6356.9|227
1614765070000|2021-03-03 09:51:10|6361.9|6359.1|6364.1|6361.3|6365.1|6362.3|6360.7|6357.9|315
1614765080000|2021-03-03 09:51:20|6364|6361.2|6363|6360.2|6364.9|6362.1|6362.6|6359.8|294
1614765090000|2021-03-03 09:51:30|6363.1|6360.3|6364.1|6361.3|6365|6362.2|6363.1|6360.3|8
1614765100000|2021-03-03 09:51:40|6363.7|6360.9|6360.6|6357.8|6364.1|6361.3|6360.6|6357.8|130
1614765110000|2021-03-03 09:51:50|6361|6358.2|6361.9|6359.1|6363|6360.2|6361|6358.2|125
1614765120000|2021-03-03 09:52:00|6362|6359.2|6364.6|6361.8|6365.5|6362.7|6362|6359.2|53
1614765130000|2021-03-03 09:52:10|6363|6360.2|6364.1|6361.3|6364.6|6361.8|6362.6|6359.8|343
1614765140000|2021-03-03 09:52:20|6363.7|6360.9|6364|6361.2|6364|6361.2|6361.1|6358.3|20
1614765150000|2021-03-03 09:52:30|6364.1|6361.3|6364.1|6361.3|6365.5|6362.7|6363.6|6360.8|6
1614765160000|2021-03-03 09:52:40|6363.6|6360.8|6365.1|6362.3|6366.1|6363.3|6363.6|6360.8|18
1614765170000|2021-03-03 09:52:50|6365.5|6362.7|6364.1|6361.3|6366.1|6363.3|6364.1|6361.3|36
1614765180000|2021-03-03 09:53:00|6364.5|6361.7|6361.6|6358.8|6364.5|6361.7|6361.6|6358.8|176
1614765190000|2021-03-03 09:53:10|6361.1|6358.3|6362.6|6359.8|6363.6|6360.8|6360.6|6357.8|105
1614765200000|2021-03-03 09:53:20|6363.1|6360.3|6365.1|6362.3|6365.5|6362.7|6363.1|6360.3|47
1614765210000|2021-03-03 09:53:30|6364.6|6361.8|6363.1|6360.3|6364.6|6361.8|6362.6|6359.8|4
1614765220000|2021-03-03 09:53:40|6362.1|6359.3|6360.6|6357.8|6363.1|6360.3|6360.6|6357.8|13
1614765230000|2021-03-03 09:53:50|6361|6358.2|6361.7|6358.9|6362.5|6359.7|6360.5|6357.7|25
1614765240000|2021-03-03 09:54:00|6361.5|6358.7|6364.1|6361.3|6365|6362.2|6361.1|6358.3|25
1614765250000|2021-03-03 09:54:10|6364.5|6361.7|6365|6362.2|6365.4|6362.6|6364|6361.2|22
1614765260000|2021-03-03 09:54:20|6364.4|6361.6|6363|6360.2|6364.5|6361.7|6362.6|6359.8|3
1614765270000|2021-03-03 09:54:30|6362.5|6359.7|6362.5|6359.7|6363.5|6360.7|6362.5|6359.7|8
1614765280000|2021-03-03 09:54:40|6362.1|6359.3|6361.1|6358.3|6362.1|6359.3|6360.5|6357.7|2
1614765290000|2021-03-03 09:54:50|6361.5|6358.7|6361.1|6358.3|6362.1|6359.3|6361.1|6358.3|15
1614765300000|2021-03-03 09:55:00|6361|6358.2|6361.1|6358.3|6362.5|6359.7|6361|6358.2|19
1614765310000|2021-03-03 09:55:10|6361.5|6358.7|6365.5|6362.7|6365.5|6362.7|6360.6|6357.8|40
1614765320000|2021-03-03 09:55:20|6365.9|6363.1|6367|6364.2|6367.4|6364.6|6365.9|6363.1|67
1614765330000|2021-03-03 09:55:30|6367.4|6364.6|6368|6365.2|6369|6366.2|6365.6|6362.8|129
1614765340000|2021-03-03 09:55:40|6367.9|6365.1|6365.6|6362.8|6367.9|6365.1|6365.5|6362.7|360
1614765350000|2021-03-03 09:55:50|6365.5|6362.7|6364.6|6361.8|6365.5|6362.7|6361.2|6358.4|267
1614765360000|2021-03-03 09:56:00|6365|6362.2|6362.6|6359.8|6365|6362.2|6362.6|6359.8|9
1614765370000|2021-03-03 09:56:10|6363.1|6360.3|6363.6|6360.8|6363.6|6360.8|6362.6|6359.8|8
1614765380000|2021-03-03 09:56:20|6363.5|6360.7|6359.1|6356.3|6363.5|6360.7|6358.6|6355.8|49
1614765390000|2021-03-03 09:56:30|6359.5|6356.7|6356.8|6354|6359.7|6356.9|6356.8|6354|432
1614765400000|2021-03-03 09:56:40|6357.6|6354.8|6357.2|6354.4|6357.7|6354.9|6356.8|6354|34
1614765410000|2021-03-03 09:56:50|6355.6|6352.8|6355.8|6353|6357.6|6354.8|6355.6|6352.8|61
1614765420000|2021-03-03 09:57:00|6355.6|6352.8|6355.8|6353|6355.8|6353|6354.7|6351.9|192
1614765430000|2021-03-03 09:57:10|6357.8|6355|6357.1|6354.3|6357.9|6355.1|6356.7|6353.9|44
1614765440000|2021-03-03 09:57:20|6356.7|6353.9|6354.8|6352|6356.7|6353.9|6354.8|6352|15
1614765450000|2021-03-03 09:57:30|6355.2|6352.4|6355.1|6352.3|6355.7|6352.9|6354.7|6351.9|12
1614765460000|2021-03-03 09:57:40|6356.7|6353.9|6356.7|6353.9|6357.1|6354.3|6355.9|6353.1|36
1614765470000|2021-03-03 09:57:50|6355.8|6353|6357.2|6354.4|6357.7|6354.9|6355.8|6353|31
1614765480000|2021-03-03 09:58:00|6357.1|6354.3|6358.6|6355.8|6358.7|6355.9|6356.7|6353.9|17
1614765490000|2021-03-03 09:58:10|6358.7|6355.9|6363.1|6360.3|6363.1|6360.3|6358.2|6355.4|48
1614765500000|2021-03-03 09:58:20|6362.7|6359.9|6362.8|6360|6364.1|6361.3|6362.7|6359.9|50
1614765510000|2021-03-03 09:58:30|6362.7|6359.9|6363.6|6360.8|6363.6|6360.8|6361.6|6358.8|161
1614765520000|2021-03-03 09:58:40|6364.1|6361.3|6365.1|6362.3|6366.1|6363.3|6364.1|6361.3|57
1614765530000|2021-03-03 09:58:50|6364.7|6361.9|6364.1|6361.3|6365.1|6362.3|6364.1|6361.3|2
1614765540000|2021-03-03 09:59:00|6364|6361.2|6364.5|6361.7|6364.5|6361.7|6363.5|6360.7|26
1614765550000|2021-03-03 09:59:10|6365|6362.2|6364.5|6361.7|6365.1|6362.3|6364.5|6361.7|3
1614765560000|2021-03-03 09:59:20|6363.7|6360.9|6365|6362.2|6365.1|6362.3|6363.5|6360.7|9
1614765570000|2021-03-03 09:59:30|6364.7|6361.9|6365.5|6362.7|6365.5|6362.7|6364.6|6361.8|0
1614765580000|2021-03-03 09:59:40|6365.6|6362.8|6366.5|6363.7|6366.5|6363.7|6365.6|6362.8|7
1614765590000|2021-03-03 09:59:50|6365.6|6362.8|6365.5|6362.7|6365.6|6362.8|6364.6|6361.8|9
1614765600000|2021-03-03 10:00:00|6364.6|6361.8|6368.1|6365.3|6369|6366.2|6364.6|6361.8|37
1614765610000|2021-03-03 10:00:10|6368|6365.2|6369|6366.2|6369.6|6366.8|6368|6365.2|42
1614765620000|2021-03-03 10:00:20|6368.6|6365.8|6368.6|6365.8|6369|6366.2|6367|6364.2|51
1614765630000|2021-03-03 10:00:30|6368.1|6365.3|6367|6364.2|6368.1|6365.3|6365.5|6362.7|24
1614765640000|2021-03-03 10:00:40|6366.6|6363.8|6366.6|6363.8|6366.6|6363.8|6365.1|6362.3|14
1614765650000|2021-03-03 10:00:50|6367|6364.2|6365.6|6362.8|6367|6364.2|6365.5|6362.7|18
1614765660000|2021-03-03 10:01:00|6366|6363.2|6366.1|6363.3|6366.1|6363.3|6364.5|6361.7|26
1614765670000|2021-03-03 10:01:10|6365.7|6362.9|6361.7|6358.9|6365.7|6362.9|6361.7|6358.9|469
1614765680000|2021-03-03 10:01:20|6361.6|6358.8|6361.6|6358.8|6361.6|6358.8|6361.6|6358.8|24
1614765690000|2021-03-03 10:01:30|6361.7|6358.9|6361.7|6358.9|6362.7|6359.9|6361.7|6358.9|87
1614765700000|2021-03-03 10:01:40|6361.3|6358.5|6361.7|6358.9|6361.7|6358.9|6360.3|6357.5|31
1614765710000|2021-03-03 10:01:50|6362.2|6359.4|6359.7|6356.9|6362.2|6359.4|6359.6|6356.8|43
1614765720000|2021-03-03 10:02:00|6359.8|6357|6359.6|6356.8|6360.7|6357.9|6358.8|6356|76
1614765730000|2021-03-03 10:02:10|6359.7|6356.9|6358.7|6355.9|6359.7|6356.9|6358.7|6355.9|105
1614765740000|2021-03-03 10:02:20|6358.6|6355.8|6357.3|6354.5|6358.7|6355.9|6356.8|6354|96
1614765750000|2021-03-03 10:02:30|6356.8|6354|6353.7|6350.9|6356.8|6354|6352.3|6349.5|144
1614765760000|2021-03-03 10:02:40|6353.8|6351|6356.2|6353.4|6356.2|6353.4|6353.8|6351|40
1614765770000|2021-03-03 10:02:50|6356.3|6353.5|6355.7|6352.9|6356.7|6353.9|6354.8|6352|34
1614765780000|2021-03-03 10:03:00|6354.8|6352|6353.3|6350.5|6355.2|6352.4|6352.7|6349.9|26
1614765790000|2021-03-03 10:03:10|6352.8|6350|6352.8|6350|6353.8|6351|6351.8|6349|31
1614765800000|2021-03-03 10:03:20|6352.3|6349.5|6352.8|6350|6353.8|6351|6352.3|6349.5|24
1614765810000|2021-03-03 10:03:30|6353.7|6350.9|6353.7|6350.9|6353.7|6350.9|6353.3|6350.5|21
1614765820000|2021-03-03 10:03:40|6353.8|6351|6352.3|6349.5|6353.8|6351|6352.3|6349.5|17
1614765830000|2021-03-03 10:03:50|6351.8|6349|6351.3|6348.5|6352.3|6349.5|6350.8|6348|22
1614765840000|2021-03-03 10:04:00|6350.9|6348.1|6352.7|6349.9|6352.8|6350|6350.8|6348|26
1614765850000|2021-03-03 10:04:10|6352.8|6350|6353.7|6350.9|6354.7|6351.9|6352.8|6350|35
1614765860000|2021-03-03 10:04:20|6353.8|6351|6352.8|6350|6354.3|6351.5|6352.8|6350|17
1614765870000|2021-03-03 10:04:30|6352.7|6349.9|6351.2|6348.4|6352.7|6349.9|6350.8|6348|18
1614765880000|2021-03-03 10:04:40|6350.9|6348.1|6349.9|6347.1|6350.9|6348.1|6349.7|6346.9|14
1614765890000|2021-03-03 10:04:50|6350.2|6347.4|6348.3|6345.5|6350.6|6347.8|6348.3|6345.5|31
1614765900000|2021-03-03 10:05:00|6347.9|6345.1|6349.8|6347|6349.8|6347|6347.8|6345|40
1614765910000|2021-03-03 10:05:10|6349.7|6346.9|6349.8|6347|6349.8|6347|6349.3|6346.5|44
1614765920000|2021-03-03 10:05:20|6349.4|6346.6|6351.3|6348.5|6351.3|6348.5|6349.4|6346.6|40
1614765930000|2021-03-03 10:05:30|6350.8|6348|6351.8|6349|6351.8|6349|6350.8|6348|12
1614765940000|2021-03-03 10:05:40|6351.7|6348.9|6351.8|6349|6353.2|6350.4|6351.7|6348.9|25
1614765950000|2021-03-03 10:05:50|6351.2|6348.4|6350.8|6348|6351.7|6348.9|6350.8|6348|17
1614765960000|2021-03-03 10:06:00|6349.8|6347|6349.7|6346.9|6350.7|6347.9|6349.7|6346.9|28
1614765970000|2021-03-03 10:06:10|6349.9|6347.1|6348.9|6346.1|6352.2|6349.4|6348.5|6345.7|954
1614765980000|2021-03-03 10:06:20|6348.8|6346|6348.7|6345.9|6348.8|6346|6346.9|6344.1|62
1614765990000|2021-03-03 10:06:30|6348.8|6346|6348.4|6345.6|6348.8|6346|6347.9|6345.1|24
1614766000000|2021-03-03 10:06:40|6348.8|6346|6347.5|6344.7|6348.8|6346|6346.9|6344.1|62
1614766010000|2021-03-03 10:06:50|6346.9|6344.1|6346.5|6343.7|6346.9|6344.1|6346.4|6343.6|22
1614766020000|2021-03-03 10:07:00|6346.4|6343.6|6349.9|6347.1|6350.3|6347.5|6346|6343.2|199
1614766030000|2021-03-03 10:07:10|6350.4|6347.6|6350.8|6348|6350.9|6348.1|6350.4|6347.6|22
1614766040000|2021-03-03 10:07:20|6350.9|6348.1|6352.4|6349.6|6352.8|6350|6350.9|6348.1|18
1614766050000|2021-03-03 10:07:30|6352.8|6350|6352.8|6350|6352.8|6350|6351.8|6349|20
1614766060000|2021-03-03 10:07:40|6352.4|6349.6|6353.8|6351|6354.7|6351.9|6352.4|6349.6|66
1614766070000|2021-03-03 10:07:50|6353.9|6351.1|6355.8|6353|6355.8|6353|6353.9|6351.1|20
1614766080000|2021-03-03 10:08:00|6355.9|6353.1|6355.8|6353|6355.9|6353.1|6354.4|6351.6|24
1614766090000|2021-03-03 10:08:10|6355.9|6353.1|6357.4|6354.6|6358.8|6356|6355.9|6353.1|15
1614766100000|2021-03-03 10:08:20|6357.8|6355|6358|6355.2|6358|6355.2|6357.8|6355|55
1614766110000|2021-03-03 10:08:30|6358.8|6356|6357.4|6354.6|6358.8|6356|6356|6353.2|47
1614766120000|2021-03-03 10:08:40|6356.9|6354.1|6356.9|6354.1|6357.4|6354.6|6356.9|6354.1|116
1614766130000|2021-03-03 10:08:50|6356|6353.2|6358.4|6355.6|6358.4|6355.6|6356|6353.2|38
1614766140000|2021-03-03 10:09:00|6358|6355.2|6355.6|6352.8|6358|6355.2|6355.6|6352.8|20
1614766150000|2021-03-03 10:09:10|6355.5|6352.7|6353.9|6351.1|6355.5|6352.7|6353.5|6350.7|21
1614766160000|2021-03-03 10:09:20|6354.4|6351.6|6354|6351.2|6354.4|6351.6|6353.9|6351.1|13
1614766170000|2021-03-03 10:09:30|6353.9|6351.1|6352.2|6349.4|6353.9|6351.1|6352.2|6349.4|16
1614766180000|2021-03-03 10:09:40|6351.9|6349.1|6352.4|6349.6|6352.9|6350.1|6351|6348.2|9
1614766190000|2021-03-03 10:09:50|6352|6349.2|6352.9|6350.1|6352.9|6350.1|6351.5|6348.7|22
1614766200000|2021-03-03 10:10:00|6353|6350.2|6353.8|6351|6353.8|6351|6351.9|6349.1|39
1614766210000|2021-03-03 10:10:10|6353.9|6351.1|6352.8|6350|6353.9|6351.1|6352|6349.2|41
1614766220000|2021-03-03 10:10:20|6352.9|6350.1|6353.8|6351|6353.8|6351|6352.4|6349.6|11
1614766230000|2021-03-03 10:10:30|6353|6350.2|6353.4|6350.6|6353.8|6351|6352.5|6349.7|8
1614766240000|2021-03-03 10:10:40|6353|6350.2|6353.4|6350.6|6354|6351.2|6353|6350.2|38
1614766250000|2021-03-03 10:10:50|6353|6350.2|6353|6350.2|6353.5|6350.7|6352.9|6350.1|5
1614766270000|2021-03-03 10:11:10|6352.1|6349.3|6351.9|6349.1|6352.1|6349.3|6350.9|6348.1|31
1614766280000|2021-03-03 10:11:20|6351.8|6349|6354.8|6352|6354.8|6352|6351.4|6348.6|49
1614766290000|2021-03-03 10:11:30|6355|6352.2|6355|6352.2|6355|6352.2|6355|6352.2|15
1614766300000|2021-03-03 10:11:40|6354.9|6352.1|6354.9|6352.1|6354.9|6352.1|6354.9|6352.1|21
1614766310000|2021-03-03 10:11:50|6355|6352.2|6355.4|6352.6|6355.4|6352.6|6355|6352.2|7
1614766320000|2021-03-03 10:12:00|6355.8|6353|6355.9|6353.1|6356.8|6354|6354.9|6352.1|17
1614766330000|2021-03-03 10:12:10|6355.5|6352.7|6355.5|6352.7|6355.5|6352.7|6355|6352.2|8
1614766340000|2021-03-03 10:12:20|6354.9|6352.1|6354.9|6352.1|6354.9|6352.1|6354.9|6352.1|6
1614766350000|2021-03-03 10:12:30|6355.9|6353.1|6358.9|6356.1|6359.8|6357|6355.9|6353.1|72
1614766360000|2021-03-03 10:12:40|6358.8|6356|6358.4|6355.6|6358.8|6356|6357.9|6355.1|8
1614766370000|2021-03-03 10:12:50|6358.3|6355.5|6357.5|6354.7|6358.3|6355.5|6356.9|6354.1|24
1614766380000|2021-03-03 10:13:00|6357.1|6354.3|6355|6352.2|6357.1|6354.3|6355|6352.2|25
1614766390000|2021-03-03 10:13:10|6355.4|6352.6|6354.9|6352.1|6355.4|6352.6|6354.5|6351.7|7
1614766400000|2021-03-03 10:13:20|6355|6352.2|6356.5|6353.7|6356.9|6354.1|6355|6352.2|11
1614766410000|2021-03-03 10:13:30|6355.7|6352.9|6355|6352.2|6355.9|6353.1|6355|6352.2|48
1614766420000|2021-03-03 10:13:40|6354.9|6352.1|6355|6352.2|6355.4|6352.6|6354.9|6352.1|10
1614766430000|2021-03-03 10:13:50|6354.9|6352.1|6353.9|6351.1|6354.9|6352.1|6352.9|6350.1|12
1614766440000|2021-03-03 10:14:00|6353.5|6350.7|6353.5|6350.7|6353.9|6351.1|6353.5|6350.7|7
1614766450000|2021-03-03 10:14:10|6353.1|6350.3|6354.8|6352|6354.8|6352|6352.9|6350.1|26
1614766460000|2021-03-03 10:14:20|6354.9|6352.1|6355.5|6352.7|6356.9|6354.1|6354.9|6352.1|16
1614766470000|2021-03-03 10:14:30|6355.1|6352.3|6354.9|6352.1|6355.1|6352.3|6354.5|6351.7|13
1614766480000|2021-03-03 10:14:40|6354.1|6351.3|6353.9|6351.1|6354.3|6351.5|6353.5|6350.7|18
1614766490000|2021-03-03 10:14:50|6353.5|6350.7|6353.5|6350.7|6353.5|6350.7|6353.5|6350.7|1
1614766500000|2021-03-03 10:15:00|6353.9|6351.1|6351.5|6348.7|6353.9|6351.1|6351|6348.2|19
1614766510000|2021-03-03 10:15:10|6352.5|6348.5|6352.9|6350.1|6353.9|6351.1|6351.9|6348.5|50
1614766520000|2021-03-03 10:15:20|6353.5|6350.7|6352.9|6350.1|6353.5|6350.7|6352|6349.2|7
1614766530000|2021-03-03 10:15:30|6353.4|6350.6|6352.9|6350.1|6353.9|6351.1|6352.2|6349.4|78
1614766540000|2021-03-03 10:15:40|6353|6350.2|6352.4|6349.6|6353.9|6351.1|6352|6349.2|30
1614766550000|2021-03-03 10:15:50|6352.9|6350.1|6351.9|6349.1|6353.5|6350.7|6351.9|6349.1|47
1614766560000|2021-03-03 10:16:00|6352|6349.2|6350|6347.2|6352|6349.2|6350|6347.2|24
1614766570000|2021-03-03 10:16:10|6349.9|6347.1|6351.4|6348.6|6351.8|6349|6349.9|6347.1|10
1614766580000|2021-03-03 10:16:20|6351.9|6349.1|6351|6348.2|6351.9|6349.1|6351|6348.2|3
1614766590000|2021-03-03 10:16:30|||||||||11
1614766600000|2021-03-03 10:16:40|6350.6|6347.8|6350|6347.2|6350.6|6347.8|6350|6347.2|5
1614766610000|2021-03-03 10:16:50|6349.4|6346.6|6350.5|6347.7|6350.9|6348.1|6349|6346.2|41
1614766620000|2021-03-03 10:17:00|6350.1|6347.3|6349.9|6347.1|6350.1|6347.3|6349.9|6347.1|7
1614766630000|2021-03-03 10:17:10|6350.9|6348.1|6352.5|6349.7|6352.5|6349.7|6350.9|6348.1|21
1614766640000|2021-03-03 10:17:20|6352.1|6349.3|6352.5|6349.7|6352.5|6349.7|6352|6349.2|3
1614766650000|2021-03-03 10:17:30|6352.9|6350.1|6353|6350.2|6353.4|6350.6|6352.9|6350.1|16
1614766660000|2021-03-03 10:17:40|6352.9|6350.1|6352.5|6349.7|6352.9|6350.1|6351.2|6348.4|35
1614766670000|2021-03-03 10:17:50|6352.6|6349.8|6352.1|6349.3|6352.6|6349.8|6352|6349.2|11
1614766680000|2021-03-03 10:18:00|6352|6349.2|6351|6348.2|6352.6|6349.8|6351|6348.2|15
1614766690000|2021-03-03 10:18:10|6350.2|6347.4|6353.2|6350.4|6353.6|6350.8|6350.2|6347.4|7
1614766700000|2021-03-03 10:18:20|6353.6|6350.8|6352|6349.2|6353.6|6350.8|6352|6349.2|7
1614766710000|2021-03-03 10:18:30|6352.1|6349.3|6353.9|6351.1|6353.9|6351.1|6351.6|6348.8|103
1614766720000|2021-03-03 10:18:40|6354.9|6352.1|6354.9|6352.1|6354.9|6352.1|6353.9|6351.1|17
1614766730000|2021-03-03 10:18:50|6354.5|6351.7|6354.5|6351.7|6354.9|6352.1|6354.5|6351.7|5
1614766740000|2021-03-03 10:19:00|6354|6351.2|6354.4|6351.6|6355|6352.2|6354|6351.2|42
1614766750000|2021-03-03 10:19:10|6354.9|6352.1|6357.5|6354.7|6358.3|6355.5|6354.5|6351.7|103
1614766760000|2021-03-03 10:19:20|6357.9|6355.1|6362.9|6360.1|6362.9|6360.1|6357.9|6355.1|42
1614766770000|2021-03-03 10:19:30|6362.5|6359.7|6364.5|6361.7|6364.9|6362.1|6362.5|6359.7|60
1614766780000|2021-03-03 10:19:40|6364|6361.2|6362.5|6359.7|6364.9|6362.1|6362|6359.2|62
1614766790000|2021-03-03 10:19:50|6362.9|6360.1|6361|6358.2|6362.9|6360.1|6361|6358.2|6
1614766800000|2021-03-03 10:20:00|6361.4|6358.6|6362.5|6359.7|6362.9|6360.1|6361.1|6358.3|23
1614766810000|2021-03-03 10:20:10|6362.9|6360.1|6362.9|6360.1|6363.4|6360.6|6362.9|6360.1|2
1614766820000|2021-03-03 10:20:20|6363.8|6361|6364|6361.2|6364.8|6362|6363|6360.2|14
1614766830000|2021-03-03 10:20:30|6364.4|6361.6|6364.5|6361.7|6364.5|6361.7|6363.9|6361.1|46
1614766840000|2021-03-03 10:20:40|6364|6361.2|6364|6361.2|6364|6361.2|6364|6361.2|1
1614766850000|2021-03-03 10:20:50|6363.5|6360.7|6368|6365.2|6368|6365.2|6363|6360.2|418
1614766860000|2021-03-03 10:21:00|6367.9|6365.1|6366.5|6363.7|6368.9|6366.1|6366.5|6363.7|28
1614766870000|2021-03-03 10:21:10|6366.9|6364.1|6367|6364.2|6368.1|6365.3|6366|6363.2|141
1614766880000|2021-03-03 10:21:20|6367.8|6365|6367.5|6364.7|6368.5|6365.7|6366.5|6363.7|56
1614766890000|2021-03-03 10:21:30|6367.9|6365.1|6367|6364.2|6367.9|6365.1|6367|6364.2|8
1614766900000|2021-03-03 10:21:40|6367.8|6365|6367.5|6364.7|6367.9|6365.1|6367.5|6364.7|43
1614766910000|2021-03-03 10:21:50|6367.9|6365.1|6366.9|6364.1|6367.9|6365.1|6366.5|6363.7|20
1614766920000|2021-03-03 10:22:00|6366.5|6363.7|6363.5|6360.7|6366.9|6364.1|6363.5|6360.7|15
1614766930000|2021-03-03 10:22:10|6363.9|6361.1|6362.9|6360.1|6363.9|6361.1|6362.9|6360.1|32
1614766940000|2021-03-03 10:22:20|6363|6360.2|6363.5|6360.7|6363.9|6361.1|6363|6360.2|8
1614766950000|2021-03-03 10:22:30|6363|6360.2|6363|6360.2|6363|6360.2|6363|6360.2|0
1614766960000|2021-03-03 10:22:40|6363.9|6361.1|6363.5|6360.7|6363.9|6361.1|6363.5|6360.7|8
1614766970000|2021-03-03 10:22:50|6363|6360.2|6363|6360.2|6363.5|6360.7|6363|6360.2|11
1614766980000|2021-03-03 10:23:00|6362.9|6360.1|6361.9|6359.1|6362.9|6360.1|6361|6358.2|69
1614766990000|2021-03-03 10:23:10|6361.5|6358.7|6359.5|6356.7|6361.5|6358.7|6359.5|6356.7|7
1614767000000|2021-03-03 10:23:20|6359|6356.2|6358.5|6355.7|6359|6356.2|6358|6355.2|11
1614767010000|2021-03-03 10:23:30|6358|6355.2|6357.9|6355.1|6358.9|6356.1|6357.9|6355.1|16
1614767020000|2021-03-03 10:23:40|6358|6355.2|6359.5|6356.7|6359.9|6357.1|6358|6355.2|37
1614767030000|2021-03-03 10:23:50|6359|6356.2|6359.9|6357.1|6359.9|6357.1|6359|6356.2|5
1614767040000|2021-03-03 10:24:00|6360|6357.2|6358.4|6355.6|6360|6357.2|6358.4|6355.6|11
1614767050000|2021-03-03 10:24:10|6358.9|6356.1|6358.4|6355.6|6358.9|6356.1|6358.4|6355.6|8
1614767060000|2021-03-03 10:24:20|6358.9|6356.1|6359.9|6357.1|6359.9|6357.1|6358.9|6356.1|10
1614767070000|2021-03-03 10:24:30|6359.4|6356.6|6360.4|6357.6|6360.4|6357.6|6358.9|6356.1|8
1614767080000|2021-03-03 10:24:40|6359.9|6357.1|6360.4|6357.6|6360.9|6358.1|6359.9|6357.1|0
1614767090000|2021-03-03 10:24:50|6360|6357.2|6359.9|6357.1|6360.4|6357.6|6359.9|6357.1|1
1614767100000|2021-03-03 10:25:00|6359.4|6356.6|6358.9|6356.1|6359.4|6356.6|6358.9|6356.1|4
1614767110000|2021-03-03 10:25:10|||||||||6
1614767120000|2021-03-03 10:25:20|||||||||5
1614767130000|2021-03-03 10:25:30|6359.9|6357.1|6361.4|6358.6|6361.4|6358.6|6359.9|6357.1|34
1614767140000|2021-03-03 10:25:40|6361|6358.2|6363.4|6360.6|6363.4|6360.6|6360.9|6358.1|6
1614767150000|2021-03-03 10:25:50|6362.4|6359.6|6361.4|6358.6|6362.4|6359.6|6360.9|6358.1|74
1614767160000|2021-03-03 10:26:00|6361.9|6359.1|6362.8|6360|6362.8|6360|6361.9|6359.1|4
1614767170000|2021-03-03 10:26:10|6363.4|6360.6|6363.4|6360.6|6364.4|6361.6|6363.4|6360.6|11
1614767180000|2021-03-03 10:26:20|6363.8|6361|6363.3|6360.5|6363.8|6361|6362.8|6360|8
1614767190000|2021-03-03 10:26:30|6362.8|6360|6363.9|6361.1|6363.9|6361.1|6362.4|6359.6|23
1614767200000|2021-03-03 10:26:40|||||||||20
1614767210000|2021-03-03 10:26:50|||||||||1
1614767220000|2021-03-03 10:27:00|6364.8|6362|6365|6362.2|6365.8|6363|6364.8|6362|22
1614767230000|2021-03-03 10:27:10|6364.9|6362.1|6364.8|6362|6364.9|6362.1|6363.9|6361.1|6
1614767240000|2021-03-03 10:27:20|6364.4|6361.6|6364.3|6361.5|6364.4|6361.6|6363.9|6361.1|6
1614767250000|2021-03-03 10:27:30|6363.9|6361.1|6363.9|6361.1|6364.3|6361.5|6363.9|6361.1|10
1614767260000|2021-03-03 10:27:40|6364.3|6361.5|6363.4|6360.6|6364.8|6362|6363.4|6360.6|16
1614767270000|2021-03-03 10:27:50|6362.9|6360.1|6365.9|6363.1|6366.4|6363.6|6362.9|6360.1|121
1614767280000|2021-03-03 10:28:00|6366.3|6363.5|6368.4|6365.6|6368.8|6366|6365.9|6363.1|46
1614767290000|2021-03-03 10:28:10|6368|6365.2|6367.4|6364.6|6368|6365.2|6367.4|6364.6|7
1614767300000|2021-03-03 10:28:20|6367.8|6365|6366.8|6364|6367.8|6365|6366.8|6364|19
1614767310000|2021-03-03 10:28:30|6366.4|6363.6|6366.8|6364|6366.8|6364|6365.9|6363.1|30
1614767320000|2021-03-03 10:28:40|6365.9|6363.1|6363.4|6360.6|6365.9|6363.1|6363.4|6360.6|22
1614767330000|2021-03-03 10:28:50|6362.9|6360.1|6362.9|6360.1|6363.8|6361|6362.8|6360|18
1614767340000|2021-03-03 10:29:00|6363.4|6360.6|6364.4|6361.6|6364.4|6361.6|6363.4|6360.6|14
1614767350000|2021-03-03 10:29:10|6364.8|6362|6366.8|6364|6366.8|6364|6364.4|6361.6|52
1614767360000|2021-03-03 10:29:20|6366|6363.2|6364.8|6362|6366.3|6363.5|6364.8|6362|40
1614767370000|2021-03-03 10:29:30|6364.9|6362.1|6364.3|6361.5|6364.9|6362.1|6364.3|6361.5|2
1614767380000|2021-03-03 10:29:40|6364.7|6361.9|6365.4|6362.6|6365.4|6362.6|6364.7|6361.9|7
1614767390000|2021-03-03 10:29:50|6365.9|6363.1|6365.4|6362.6|6365.9|6363.1|6365.4|6362.6|2
1614767400000|2021-03-03 10:30:00|6365.3|6362.5|6364.8|6362|6365.7|6362.9|6364.8|6362|2
1614767410000|2021-03-03 10:30:10|6364.7|6361.9|6360.9|6358.1|6364.7|6361.9|6360.9|6358.1|39
1614767420000|2021-03-03 10:30:20|6361.4|6358.6|6361.8|6359|6361.8|6359|6361.4|6358.6|3
1614767430000|2021-03-03 10:30:30|6362.8|6360|6363.8|6361|6363.8|6361|6362.8|6360|4
1614767440000|2021-03-03 10:30:40|6363.9|6361.1|6367.8|6365|6367.8|6365|6363.9|6361.1|39
1614767450000|2021-03-03 10:30:50|6366.4|6363.6|6367.3|6364.5|6367.3|6364.5|6366.4|6363.6|10
1614767460000|2021-03-03 10:31:00|6367.4|6364.6|6366.4|6363.6|6367.4|6364.6|6366.3|6363.5|4
1614767470000|2021-03-03 10:31:10|6366.8|6364|6368.2|6365.4|6368.2|6365.4|6366.4|6363.6|7
1614767480000|2021-03-03 10:31:20|6367.9|6365.1|6369.2|6366.4|6369.2|6366.4|6367.8|6365|4
1614767490000|2021-03-03 10:31:30|6369.4|6366.6|6369.2|6366.4|6369.8|6367|6368.4|6365.6|6
1614767500000|2021-03-03 10:31:40|6369.8|6367|6368.2|6365.4|6369.8|6367|6367.6|6364.8|52
1614767510000|2021-03-03 10:31:50|6368.6|6365.8|6369.7|6366.9|6369.8|6367|6368.6|6365.8|11
1614767520000|2021-03-03 10:32:00|6369.8|6367|6370.3|6367.5|6370.7|6367.9|6369.8|6367|80
1614767530000|2021-03-03 10:32:10|6370.2|6367.4|6370.8|6368|6372.2|6369.4|6370.2|6367.4|134
1614767540000|2021-03-03 10:32:20|6371.3|6368.5|6371.2|6368.4|6371.3|6368.5|6371.2|6368.4|7
1614767550000|2021-03-03 10:32:30|6371.7|6368.9|6372.8|6370|6373.7|6370.9|6371.7|6368.9|9
1614767560000|2021-03-03 10:32:40|6372.3|6369.5|6372.2|6369.4|6372.3|6369.5|6371.8|6369|9
1614767570000|2021-03-03 10:32:50|6371.8|6369|6370.8|6368|6371.8|6369|6370.3|6367.5|12
1614767580000|2021-03-03 10:33:00|6371.2|6368.4|6370.8|6368|6371.4|6368.6|6370.8|6368|8
1614767590000|2021-03-03 10:33:10|6369.9|6367.1|6369.3|6366.5|6370.3|6367.5|6369.3|6366.5|11
1614767600000|2021-03-03 10:33:20|6369.4|6366.6|6370.8|6368|6370.8|6368|6368.8|6366|18
1614767610000|2021-03-03 10:33:30|6371.2|6368.4|6370.8|6368|6371.2|6368.4|6369.3|6366.5|33
1614767620000|2021-03-03 10:33:40|6371.7|6368.9|6372.2|6369.4|6372.3|6369.5|6371.7|6368.9|42
1614767630000|2021-03-03 10:33:50|6371.8|6369|6373.7|6370.9|6373.7|6370.9|6371.8|6369|27
1614767640000|2021-03-03 10:34:00|6373.8|6371|6373.8|6371|6374.3|6371.5|6373.8|6371|16
1614767650000|2021-03-03 10:34:10|6374.7|6371.9|6374.8|6372|6374.8|6372|6374.7|6371.9|19
1614767660000|2021-03-03 10:34:20|6374.4|6371.6|6372.3|6369.5|6374.4|6371.6|6372.3|6369.5|12
1614767670000|2021-03-03 10:34:30|6372.4|6369.6|6373.2|6370.4|6373.2|6370.4|6372.4|6369.6|1
1614767680000|2021-03-03 10:34:40|6373.4|6370.6|6373.8|6371|6373.8|6371|6373.3|6370.5|3
1614767690000|2021-03-03 10:34:50|6373.9|6371.1|6371.9|6369.1|6373.9|6371.1|6371.9|6369.1|4
1614767700000|2021-03-03 10:35:00|6372.4|6369.6|6372.3|6369.5|6372.8|6370|6372.3|6369.5|5
1614767710000|2021-03-03 10:35:10|6372.8|6370|6373.8|6371|6374.1|6371.3|6372.8|6370|112
1614767720000|2021-03-03 10:35:20|6374.2|6371.4|6373.3|6370.5|6374.2|6371.4|6373.3|6370.5|6
1614767730000|2021-03-03 10:35:30|6372.9|6370.1|6372.8|6370|6373.2|6370.4|6372.8|6370|1
1614767740000|2021-03-03 10:35:40|6372.7|6369.9|6371.8|6369|6372.7|6369.9|6371.2|6368.4|14
1614767750000|2021-03-03 10:35:50|6371.3|6368.5|6371.2|6368.4|6371.3|6368.5|6370.8|6368|12
1614767760000|2021-03-03 10:36:00|6370.8|6368|6370.2|6367.4|6370.8|6368|6369.8|6367|4
1614767770000|2021-03-03 10:36:10|6370.8|6368|6368.8|6366|6370.8|6368|6368.4|6365.6|10
1614767780000|2021-03-03 10:36:20|6369.2|6366.4|6369.8|6367|6370.7|6367.9|6368.8|6366|3
1614767790000|2021-03-03 10:36:30|6369.7|6366.9|6368.7|6365.9|6369.7|6366.9|6368.3|6365.5|8
1614767800000|2021-03-03 10:36:40|6368.3|6365.5|6367.3|6364.5|6368.3|6365.5|6366.8|6364|45
1614767810000|2021-03-03 10:36:50|6366.9|6364.1|6367.3|6364.5|6367.9|6365.1|6366.8|6364|10
1614767820000|2021-03-03 10:37:00|6366.9|6364.1|6367.7|6364.9|6367.7|6364.9|6366.9|6364.1|24
1614767830000|2021-03-03 10:37:10|6367.3|6364.5|6366.9|6364.1|6367.9|6365.1|6366.9|6364.1|36
1614767840000|2021-03-03 10:37:20|6365.8|6363|6365.3|6362.5|6365.8|6363|6364|6361.2|78
1614767850000|2021-03-03 10:37:30|6365.7|6362.9|6365.3|6362.5|6365.8|6363|6365.3|6362.5|11
1614767860000|2021-03-03 10:37:40|6364.9|6362.1|6365.8|6363|6365.8|6363|6364.9|6362.1|49
1614767870000|2021-03-03 10:37:50|6364.9|6362.1|6363.8|6361|6365.3|6362.5|6363.8|6361|19
1614767880000|2021-03-03 10:38:00|6364.3|6361.5|6362.8|6360|6364.3|6361.5|6362.8|6360|22
1614767890000|2021-03-03 10:38:10|6362.4|6359.6|6362.8|6360|6362.8|6360|6361.9|6359.1|16
1614767900000|2021-03-03 10:38:20|6363.3|6360.5|6364.9|6362.1|6365.8|6363|6363.3|6360.5|24
1614767910000|2021-03-03 10:38:30|6365.3|6362.5|6366.8|6364|6367.6|6364.8|6364.8|6362|113
1614767920000|2021-03-03 10:38:40|6366.4|6363.6|6367.2|6364.4|6367.2|6364.4|6366.4|6363.6|8
1614767930000|2021-03-03 10:38:50|6367.3|6364.5|6366.8|6364|6367.7|6364.9|6366.8|6364|7
1614767940000|2021-03-03 10:39:00|6367.2|6364.4|6367.7|6364.9|6369.7|6366.9|6367.2|6364.4|38
1614767950000|2021-03-03 10:39:10|6367.8|6365|6368.2|6365.4|6368.2|6365.4|6366.7|6363.9|6
1614767960000|2021-03-03 10:39:20|6368.6|6365.8|6368.1|6365.3|6368.7|6365.9|6367.6|6364.8|47
1614767970000|2021-03-03 10:39:30|6367.7|6364.9|6367.7|6364.9|6368.6|6365.8|6367.7|6364.9|2
1614767980000|2021-03-03 10:39:40|6367.8|6365|6367.7|6364.9|6368.2|6365.4|6367.7|6364.9|4
1614767990000|2021-03-03 10:39:50|6367.6|6364.8|6364.8|6362|6367.7|6364.9|6364.8|6362|23
1614768000000|2021-03-03 10:40:00|6365.3|6362.5|6364.7|6361.9|6365.3|6362.5|6363.8|6361|9
1614768010000|2021-03-03 10:40:10|6364.8|6362|6363.8|6361|6364.8|6362|6363.8|6361|5
1614768020000|2021-03-03 10:40:20|6364.2|6361.4|6364.7|6361.9|6364.7|6361.9|6363.8|6361|60
1614768030000|2021-03-03 10:40:30|6363.9|6361.1|6362.2|6359.4|6363.9|6361.1|6361.8|6359|41
1614768040000|2021-03-03 10:40:40|6362.7|6359.9|6363.2|6360.4|6363.8|6361|6362.7|6359.9|25
1614768050000|2021-03-03 10:40:50|6362.8|6360|6363.8|6361|6363.8|6361|6362.8|6360|7
1614768060000|2021-03-03 10:41:00|6364.3|6361.5|6366.2|6363.4|6366.3|6363.5|6364.3|6361.5|22
1614768070000|2021-03-03 10:41:10|6365.8|6363|6365.2|6362.4|6366.2|6363.4|6364.8|6362|9
1614768080000|2021-03-03 10:41:20|6365.8|6363|6366.2|6363.4|6366.2|6363.4|6365.8|6363|15
1614768090000|2021-03-03 10:41:30|6365.8|6363|6365.1|6362.3|6366.2|6363.4|6365|6362.2|43
1614768100000|2021-03-03 10:41:40|6364.8|6362|6366.7|6363.9|6366.7|6363.9|6364.8|6362|36
1614768110000|2021-03-03 10:41:50|6365.8|6363|6366.7|6363.9|6366.7|6363.9|6365.8|6363|22
1614768120000|2021-03-03 10:42:00|6366.8|6364|6366.8|6364|6366.8|6364|6366.2|6363.4|19
1614768130000|2021-03-03 10:42:10|6365.8|6363|6366.7|6363.9|6366.7|6363.9|6364.8|6362|27
1614768140000|2021-03-03 10:42:20|6366.3|6363.5|6366.3|6363.5|6366.3|6363.5|6365.8|6363|11
1614768150000|2021-03-03 10:42:30|6365.8|6363|6364.8|6362|6365.9|6363.1|6364.8|6362|101
1614768160000|2021-03-03 10:42:40|6364.3|6361.5|6364.3|6361.5|6364.7|6361.9|6363.8|6361|15
1614768170000|2021-03-03 10:42:50|6364.7|6361.9|6365.7|6362.9|6365.7|6362.9|6364.7|6361.9|17
1614768180000|2021-03-03 10:43:00|6364.8|6362|6365.7|6362.9|6365.7|6362.9|6364.8|6362|18
1614768190000|2021-03-03 10:43:10|6365.8|6363|6366.3|6363.5|6366.8|6364|6365.8|6363|8
1614768200000|2021-03-03 10:43:20|6366.2|6363.4|6366.2|6363.4|6366.2|6363.4|6365.8|6363|14
1614768210000|2021-03-03 10:43:30|6366.6|6363.8|6368.7|6365.9|6368.7|6365.9|6366.6|6363.8|57
1614768220000|2021-03-03 10:43:40|6369.7|6366.9|6370.6|6367.8|6370.7|6367.9|6369.2|6366.4|137
1614768230000|2021-03-03 10:43:50|6370.1|6367.3|6370.6|6367.8|6370.6|6367.8|6370.1|6367.3|4
1614768240000|2021-03-03 10:44:00|6371.1|6368.3|6370.6|6367.8|6371.1|6368.3|6369.7|6366.9|20
1614768250000|2021-03-03 10:44:10|6371.6|6368.8|6371.6|6368.8|6372.1|6369.3|6371.2|6368.4|74
1614768260000|2021-03-03 10:44:20|6372|6369.2|6374.5|6371.7|6375.1|6372.3|6372|6369.2|67
1614768270000|2021-03-03 10:44:30|6374.6|6371.8|6373.6|6370.8|6374.6|6371.8|6373.6|6370.8|22
1614768280000|2021-03-03 10:44:40|6373.5|6370.7|6372.6|6369.8|6374|6371.2|6372.6|6369.8|21
1614768290000|2021-03-03 10:44:50|6373|6370.2|6372.6|6369.8|6373|6370.2|6372.6|6369.8|12
1614768300000|2021-03-03 10:45:00|6371.8|6369|6372.6|6369.8|6373.5|6370.7|6371.8|6369|27
1614768310000|2021-03-03 10:45:10|6373.4|6370.6|6372.6|6369.8|6373.6|6370.8|6372.6|6369.8|57
1614768320000|2021-03-03 10:45:20|6373|6370.2|6372.7|6369.9|6373|6370.2|6372.7|6369.9|1
1614768330000|2021-03-03 10:45:30|6372.6|6369.8|6373.6|6370.8|6373.6|6370.8|6372.6|6369.8|14
1614768340000|2021-03-03 10:45:40|6373.5|6370.7|6372.2|6369.4|6373.5|6370.7|6372.2|6369.4|51
1614768350000|2021-03-03 10:45:50|6372.6|6369.8|6372.6|6369.8|6373.6|6370.8|6372.6|6369.8|2
1614768360000|2021-03-03 10:46:00|6371.7|6368.9|6372.5|6369.7|6372.5|6369.7|6371.2|6368.4|57
1614768370000|2021-03-03 10:46:10|6372.7|6369.9|6373.5|6370.7|6373.6|6370.8|6372.7|6369.9|79
1614768380000|2021-03-03 10:46:20|6373.7|6370.9|6374.1|6371.3|6374.5|6371.7|6373.7|6370.9|9
1614768390000|2021-03-03 10:46:30|6374.7|6371.9|6376.4|6373.6|6376.5|6373.7|6374.7|6371.9|214
1614768400000|2021-03-03 10:46:40|6376.5|6373.7|6375.6|6372.8|6376.5|6373.7|6375.6|6372.8|4
1614768410000|2021-03-03 10:46:50|6376|6373.2|6376|6373.2|6376.5|6373.7|6375.6|6372.8|2
1614768420000|2021-03-03 10:47:00|6375.5|6372.7|6375.6|6372.8|6375.6|6372.8|6375.5|6372.7|11
1614768430000|2021-03-03 10:47:10|6376.5|6373.7|6377.6|6374.8|6378.5|6375.7|6376.5|6373.7|144
1614768440000|2021-03-03 10:47:20|6377.5|6374.7|6377.1|6374.3|6377.5|6374.7|6376.6|6373.8|60
1614768450000|2021-03-03 10:47:30|6377|6374.2|6377.1|6374.3|6377.6|6374.8|6377|6374.2|3
1614768460000|2021-03-03 10:47:40|6377.5|6374.7|6377.6|6374.8|6377.6|6374.8|6377.5|6374.7|8
1614768470000|2021-03-03 10:47:50|6377.1|6374.3|6377.6|6374.8|6377.6|6374.8|6377.1|6374.3|60
1614768480000|2021-03-03 10:48:00|6377.2|6374.4|6376.7|6373.9|6377.6|6374.8|6376.7|6373.9|8
1614768490000|2021-03-03 10:48:10|6376.8|6374|6377.5|6374.7|6377.7|6374.9|6376.8|6374|33
1614768500000|2021-03-03 10:48:20|6376.7|6373.9|6378.5|6375.7|6378.5|6375.7|6376.7|6373.9|34
1614768510000|2021-03-03 10:48:30|||||||||14
1614768520000|2021-03-03 10:48:40|6379.5|6376.7|6381.5|6378.7|6381.5|6378.7|6378.6|6375.8|513
1614768530000|2021-03-03 10:48:50|6382|6379.2|6381.5|6378.7|6382.5|6379.7|6380.6|6377.8|39
1614768540000|2021-03-03 10:49:00|6381.1|6378.3|6380.6|6377.8|6381.6|6378.8|6379.7|6376.9|44
1614768550000|2021-03-03 10:49:10|||||||||4
1614768560000|2021-03-03 10:49:20|6379.6|6376.8|6381.6|6378.8|6381.6|6378.8|6379.6|6376.8|116
1614768570000|2021-03-03 10:49:30|6382|6379.2|6382|6379.2|6382|6379.2|6381.6|6378.8|16
1614768580000|2021-03-03 10:49:40|6381.5|6378.7|6383.6|6380.8|6383.6|6380.8|6380.6|6377.8|45
1614768590000|2021-03-03 10:49:50|6382.6|6379.8|6389.3|6386.5|6389.3|6386.5|6382.6|6379.8|863
1614768600000|2021-03-03 10:50:00|6389.2|6386.4|6388.4|6385.6|6389.2|6386.4|6387.4|6384.6|66
1614768610000|2021-03-03 10:50:10|6388.8|6386|6388.8|6386|6388.8|6386|6388.8|6386|18
1614768620000|2021-03-03 10:50:20|6388.5|6385.7|6388.5|6385.7|6388.5|6385.7|6388.5|6385.7|0
1614768630000|2021-03-03 10:50:30|6388.4|6385.6|6386.4|6383.6|6388.4|6385.6|6385.4|6382.6|31
1614768640000|2021-03-03 10:50:40|||||||||5
1614768650000|2021-03-03 10:50:50|6386.8|6384|6387.4|6384.6|6387.8|6385|6386.4|6383.6|92
1614768660000|2021-03-03 10:51:00|6388.2|6385.4|6388.8|6386|6388.8|6386|6387.8|6385|23
1614768670000|2021-03-03 10:51:10|6388.4|6385.6|6386.9|6384.1|6388.4|6385.6|6386.9|6384.1|25
1614768680000|2021-03-03 10:51:20|6387.3|6384.5|6387.4|6384.6|6387.4|6384.6|6386.4|6383.6|16
1614768690000|2021-03-03 10:51:30|6387.3|6384.5|6388.3|6385.5|6388.3|6385.5|6387.3|6384.5|18
1614768700000|2021-03-03 10:51:40|6388.4|6385.6|6388.4|6385.6|6388.4|6385.6|6388.4|6385.6|0
1614768710000|2021-03-03 10:51:50|6389.2|6386.4|6389.4|6386.6|6389.4|6386.6|6388.5|6385.7|35
1614768720000|2021-03-03 10:52:00|6389.3|6386.5|6394.3|6391.5|6394.3|6391.5|6389.3|6386.5|296
1614768730000|2021-03-03 10:52:10|6394.2|6391.4|6396|6393.2|6396|6393.2|6392.5|6389.7|31
1614768740000|2021-03-03 10:52:20|6395.9|6393.1|6397.3|6394.5|6397.3|6394.5|6395.9|6393.1|84
1614768750000|2021-03-03 10:52:30|6397.2|6394.4|6397.3|6394.5|6397.3|6394.5|6396.8|6394|38
1614768760000|2021-03-03 10:52:40|||||||||1
1614768770000|2021-03-03 10:52:50|6397.2|6394.4|6395.9|6393.1|6397.3|6394.5|6395.9|6393.1|45
1614768780000|2021-03-03 10:53:00|6395.5|6392.7|6395.5|6392.7|6395.9|6393.1|6395.5|6392.7|7
1614768790000|2021-03-03 10:53:10|6393.5|6390.7|6396.4|6393.6|6396.4|6393.6|6393.5|6390.7|187
1614768800000|2021-03-03 10:53:20|6396.5|6393.7|6399.5|6396.7|6401.3|6398.5|6396.5|6393.7|204
1614768810000|2021-03-03 10:53:30|6399.4|6396.6|6397.9|6395.1|6399.8|6397|6396.4|6393.6|79
1614768820000|2021-03-03 10:53:40|6397.5|6394.7|6396.8|6394|6397.5|6394.7|6396.4|6393.6|1
1614768830000|2021-03-03 10:53:50|6397.3|6394.5|6396.8|6394|6397.4|6394.6|6396.8|6394|7
1614768840000|2021-03-03 10:54:00|6397.4|6394.6|6396.5|6393.7|6397.8|6395|6396.5|6393.7|2
1614768850000|2021-03-03 10:54:10|6396.3|6393.5|6400.8|6398|6400.8|6398|6395|6392.2|40
1614768860000|2021-03-03 10:54:20|6400.4|6397.6|6398.8|6396|6401.3|6398.5|6398.4|6395.6|30
1614768870000|2021-03-03 10:54:30|6399.4|6396.6|6398.8|6396|6400.3|6397.5|6398.4|6395.6|63
1614768880000|2021-03-03 10:54:40|6398.4|6395.6|6396.5|6393.7|6398.4|6395.6|6396.5|6393.7|60
1614768890000|2021-03-03 10:54:50|6397.3|6394.5|6396.5|6393.7|6398.2|6395.4|6396.5|6393.7|28
1614768900000|2021-03-03 10:55:00|6396.9|6394.1|6398.4|6395.6|6398.4|6395.6|6396.9|6394.1|59
1614768910000|2021-03-03 10:55:10|6398.9|6396.1|6399.4|6396.6|6399.4|6396.6|6398.5|6395.7|5
1614768920000|2021-03-03 10:55:20|6400.3|6397.5|6400.4|6397.6|6400.4|6397.6|6400|6397.2|9
1614768930000|2021-03-03 10:55:30|6400.3|6397.5|6399.9|6397.1|6400.4|6397.6|6399.5|6396.7|9
1614768940000|2021-03-03 10:55:40|6400.4|6397.6|6399|6396.2|6400.4|6397.6|6398.4|6395.6|6
1614768950000|2021-03-03 10:55:50|6399.4|6396.6|6399.4|6396.6|6399.4|6396.6|6398.5|6395.7|36
1614768960000|2021-03-03 10:56:00|6400.3|6397.5|6400|6397.2|6400.4|6397.6|6399.5|6396.7|8
1614768970000|2021-03-03 10:56:10|6399.9|6397.1|6398.6|6395.8|6399.9|6397.1|6398.6|6395.8|22
1614768980000|2021-03-03 10:56:20|6397.4|6394.6|6398.4|6395.6|6398.4|6395.6|6396.5|6393.7|13
1614768990000|2021-03-03 10:56:30|6398|6395.2|6398.4|6395.6|6398.8|6396|6398|6395.2|19
1614769000000|2021-03-03 10:56:40|6398.3|6395.5|6397.5|6394.7|6398.4|6395.6|6397.4|6394.6|25
1614769010000|2021-03-03 10:56:50|6397.7|6394.9|6401.9|6399.1|6401.9|6399.1|6397.7|6394.9|252
1614769020000|2021-03-03 10:57:00|6401.8|6399|6400.4|6397.6|6402.3|6399.5|6399.9|6397.1|90
1614769030000|2021-03-03 10:57:10|6400.3|6397.5|6400.4|6397.6|6400.4|6397.6|6399.4|6396.6|28
1614769040000|2021-03-03 10:57:20|6401.2|6398.4|6400.4|6397.6|6401.4|6398.6|6400.4|6397.6|28
1614769050000|2021-03-03 10:57:30|6400.8|6398|6400.4|6397.6|6400.8|6398|6400.4|6397.6|6
1614769060000|2021-03-03 10:57:40|6399.6|6396.8|6397.4|6394.6|6399.6|6396.8|6397.4|6394.6|36
1614769070000|2021-03-03 10:57:50|6396.5|6393.7|6396.9|6394.1|6397.4|6394.6|6396.5|6393.7|30
1614769080000|2021-03-03 10:58:00|6396.5|6393.7|6396.9|6394.1|6397.3|6394.5|6396.5|6393.7|17
1614769090000|2021-03-03 10:58:10|6398.4|6395.6|6397.4|6394.6|6398.4|6395.6|6397.4|6394.6|18
1614769100000|2021-03-03 10:58:20|6398.4|6395.6|6396.9|6394.1|6398.4|6395.6|6396.5|6393.7|69
1614769110000|2021-03-03 10:58:30|6397.7|6394.9|6398.4|6395.6|6398.4|6395.6|6397.5|6394.7|16
1614769120000|2021-03-03 10:58:40|6398.3|6395.5|6397.4|6394.6|6398.3|6395.5|6397.4|6394.6|1
1614769130000|2021-03-03 10:58:50|6398.4|6395.6|6397.4|6394.6|6398.4|6395.6|6397.4|6394.6|25
1614769140000|2021-03-03 10:59:00|6397.3|6394.5|6401.3|6398.5|6401.3|6398.5|6397|6394.2|64
1614769150000|2021-03-03 10:59:10|6401.4|6398.6|6399.4|6396.6|6401.8|6399|6399.4|6396.6|8
1614769160000|2021-03-03 10:59:20|6399.3|6396.5|6398.4|6395.6|6399.3|6396.5|6398.4|6395.6|20
1614769170000|2021-03-03 10:59:30|6399.2|6396.4|6401.8|6399|6401.8|6399|6399.2|6396.4|20
1614769180000|2021-03-03 10:59:40|6401.4|6398.6|6402.4|6399.6|6403.3|6400.5|6401.3|6398.5|41
1614769190000|2021-03-03 10:59:50|6402.8|6400|6407.6|6404.8|6407.6|6404.8|6402.8|6400|376
1614769200000|2021-03-03 11:00:00|6407.8|6405|6406.4|6403.6|6408.3|6405.5|6406.4|6403.6|64
1614769210000|2021-03-03 11:00:10|6406.3|6403.5|6406.8|6404|6406.8|6404|6405.4|6402.6|10
1614769220000|2021-03-03 11:00:20|6407.8|6405|6409.4|6406.6|6409.8|6407|6407.8|6405|28
1614769230000|2021-03-03 11:00:30|6409.3|6406.5|6404.4|6401.6|6409.3|6406.5|6403.4|6400.6|539
1614769240000|2021-03-03 11:00:40|6404|6401.2|6397.8|6395|6404|6401.2|6396.5|6393.7|184
1614769250000|2021-03-03 11:00:50|6397.4|6394.6|6394.8|6392|6398.3|6395.5|6394.4|6391.6|40
1614769260000|2021-03-03 11:01:00|6395.3|6392.5|6394|6391.2|6397.3|6394.5|6394|6391.2|143
1614769270000|2021-03-03 11:01:10|6393.4|6390.6|6391.4|6388.6|6393.4|6390.6|6391.4|6388.6|35
1614769280000|2021-03-03 11:01:20|6392.3|6389.5|6393.3|6390.5|6393.4|6390.6|6391.8|6389|36
1614769290000|2021-03-03 11:01:30|6393.4|6390.6|6392.8|6390|6394.3|6391.5|6392.8|6390|6
1614769300000|2021-03-03 11:01:40|6392.4|6389.6|6392.8|6390|6393.2|6390.4|6392.4|6389.6|22
1614769310000|2021-03-03 11:01:50|6393.2|6390.4|6395.4|6392.6|6395.4|6392.6|6393.2|6390.4|30
1614769320000|2021-03-03 11:02:00|6395.3|6392.5|6394.3|6391.5|6395.4|6392.6|6393.4|6390.6|61
1614769330000|2021-03-03 11:02:10|6393.6|6390.8|6390.3|6387.5|6394|6391.2|6390|6387.2|50
1614769340000|2021-03-03 11:02:20|6390.4|6387.6|6391.2|6388.4|6391.8|6389|6388.5|6385.7|71
1614769350000|2021-03-03 11:02:30|6391.4|6388.6|6393.3|6390.5|6393.3|6390.5|6391.4|6388.6|15
1614769360000|2021-03-03 11:02:40|6393.2|6390.4|6393.3|6390.5|6393.3|6390.5|6392.4|6389.6|5
1614769370000|2021-03-03 11:02:50|6393.4|6390.6|6394.4|6391.6|6394.8|6392|6392.4|6389.6|11
1614769380000|2021-03-03 11:03:00|6394.8|6392|6389.3|6386.5|6396.4|6392|6388.4|6385.6|335
1614769390000|2021-03-03 11:03:10|6389.4|6386.6|6391.8|6389|6391.8|6389|6389.4|6386.6|19
1614769400000|2021-03-03 11:03:20|6394.6|6384.6|6389.4|6386.6|6394.6|6386.6|6388.4|6384.6|65
1614769410000|2021-03-03 11:03:30|6389.8|6387|6388.5|6385.7|6390.2|6387.4|6388.5|6385.7|19
1614769420000|2021-03-03 11:03:40|6388.4|6385.6|6386.3|6383.5|6388.8|6386|6386.3|6383.5|6
1614769430000|2021-03-03 11:03:50|6385.8|6383|6385.4|6382.6|6385.8|6383|6385.4|6382.6|18
1614769440000|2021-03-03 11:04:00|6385.8|6383|6386.4|6383.6|6386.8|6384|6385.4|6382.6|11
1614769450000|2021-03-03 11:04:10|6386.3|6383.5|6383.9|6381.1|6386.3|6383.5|6383.4|6380.6|23
1614769460000|2021-03-03 11:04:20|6384.4|6381.6|6384.4|6381.6|6385.4|6382.6|6384.4|6381.6|11
1614769470000|2021-03-03 11:04:30|6383.5|6380.7|6384.4|6381.6|6384.4|6381.6|6383.5|6380.7|21
1614769480000|2021-03-03 11:04:40|6385.3|6382.5|6387.9|6385.1|6388.3|6385.5|6384.8|6382|42
1614769490000|2021-03-03 11:04:50|6388.4|6385.6|6390.8|6388|6391.3|6388.5|6388.4|6385.6|35
1614769500000|2021-03-03 11:05:00|6390.9|6388.1|6390.9|6388.1|6394.6|6391.8|6390.9|6388.1|188
1614769510000|2021-03-03 11:05:10|6391.4|6388.6|6394.4|6391.6|6395.8|6393|6391.4|6388.6|69
1614769520000|2021-03-03 11:05:20|6395.4|6392.6|6395.4|6392.6|6395.4|6392.6|6395.4|6392.6|14
1614769530000|2021-03-03 11:05:30|6396.8|6394|6394.4|6391.6|6396.8|6394|6394.4|6391.6|19
1614769540000|2021-03-03 11:05:40|6394|6391.2|6393.4|6390.6|6394|6391.2|6392.8|6390|54
1614769550000|2021-03-03 11:05:50|6393|6390.2|6392.3|6389.5|6393|6390.2|6392.3|6389.5|3
1614769560000|2021-03-03 11:06:00|6392.4|6389.6|6393.3|6390.5|6393.3|6390.5|6392.4|6389.6|10
1614769570000|2021-03-03 11:06:10|6393.4|6390.6|6392.5|6389.7|6394.3|6391.5|6392.4|6389.6|41
1614769580000|2021-03-03 11:06:20|6392.4|6389.6|6392.6|6389.8|6393.4|6390.6|6392.4|6389.6|15
1614769590000|2021-03-03 11:06:30|6392.4|6389.6|6392.4|6389.6|6393.3|6390.5|6392.4|6389.6|1
1614769600000|2021-03-03 11:06:40|||||||||1
1614769610000|2021-03-03 11:06:50|6392.5|6389.7|6392.4|6389.6|6393.4|6390.6|6392.4|6389.6|16
1614769620000|2021-03-03 11:07:00|6390|6387.2|6384.5|6381.7|6390|6387.2|6384.5|6381.7|118
1614769630000|2021-03-03 11:07:10|6384.4|6381.6|6386.8|6384|6387.3|6384.5|6384.4|6381.6|164
1614769640000|2021-03-03 11:07:20|6386.5|6383.7|6386.4|6383.6|6387.9|6385.1|6386.4|6383.6|24
1614769650000|2021-03-03 11:07:30|6386.8|6384|6385.6|6382.8|6387.4|6384.6|6385.6|6382.8|14
1614769660000|2021-03-03 11:07:40|6385.4|6382.6|6383|6380.2|6385.4|6382.6|6382.9|6380.1|14
1614769670000|2021-03-03 11:07:50|6382.5|6379.7|6383.8|6381|6383.9|6381.1|6382.4|6379.6|55
1614769680000|2021-03-03 11:08:00|6383.9|6381.1|6381.4|6378.6|6383.9|6381.1|6380.5|6377.7|174
1614769690000|2021-03-03 11:08:10|6381.8|6379|6380|6377.2|6382.4|6379.6|6378.4|6375.6|226
1614769700000|2021-03-03 11:08:20|6380.2|6376.2|6381.1|6378.3|6382.5|6379.7|6379.6|6376.2|39
1614769710000|2021-03-03 11:08:30|6381.5|6378.7|6381.6|6378.8|6381.6|6378.8|6380.6|6377.8|14
1614769720000|2021-03-03 11:08:40|6381.4|6378.6|6381.1|6378.3|6382.5|6379.7|6380.6|6377.8|58
1614769730000|2021-03-03 11:08:50|6380.7|6377.9|6380.5|6377.7|6381.5|6378.7|6379.6|6376.8|26
1614769740000|2021-03-03 11:09:00|6380.6|6377.8|6384|6381.2|6384.5|6381.7|6380.6|6377.8|39
1614769750000|2021-03-03 11:09:10|6383.6|6380.8|6381.6|6378.8|6383.6|6380.8|6381.6|6378.8|23
1614769760000|2021-03-03 11:09:20|6382|6379.2|6380.6|6377.8|6382.6|6379.8|6380.6|6377.8|49
1614769770000|2021-03-03 11:09:30|6381|6378.2|6381.5|6378.7|6381.5|6378.7|6381|6378.2|7
1614769780000|2021-03-03 11:09:40|6380.5|6377.7|6380|6377.2|6380.5|6377.7|6379.2|6376.4|27
1614769790000|2021-03-03 11:09:50|6379.6|6376.8|6380.5|6377.7|6380.9|6378.1|6379.6|6376.8|28
1614769800000|2021-03-03 11:10:00|6380.9|6378.1|6382.3|6379.5|6382.3|6379.5|6380.9|6378.1|54
1614769810000|2021-03-03 11:10:10|6382.4|6379.6|6382.4|6379.6|6382.4|6379.6|6381.5|6378.7|5
1614769820000|2021-03-03 11:10:20|6382.8|6380|6382.5|6379.7|6383.4|6380.6|6382.5|6379.7|3
1614769830000|2021-03-03 11:10:30|6382.9|6380.1|6382.5|6379.7|6383.4|6380.6|6382.5|6379.7|4
1614769840000|2021-03-03 11:10:40|6382.6|6379.8|6381.8|6379|6383|6380.2|6381.4|6378.6|9
1614769850000|2021-03-03 11:10:50|6382.4|6379.6|6379.4|6376.6|6382.4|6379.6|6379.4|6376.6|13
1614769860000|2021-03-03 11:11:00|6379.8|6377|6379.8|6377|6379.8|6377|6378.9|6376.1|26
1614769870000|2021-03-03 11:11:10|6380.4|6377.6|6380.4|6377.6|6381.4|6378.6|6380.4|6377.6|41
1614769880000|2021-03-03 11:11:20|6381.3|6378.5|6380.4|6377.6|6381.3|6378.5|6380.4|6377.6|28
1614769890000|2021-03-03 11:11:30|6379.4|6376.6|6379.8|6377|6379.8|6377|6379.4|6376.6|28
1614769900000|2021-03-03 11:11:40|6379.4|6376.6|6378.4|6375.6|6379.4|6376.6|6378.4|6375.6|5
1614769910000|2021-03-03 11:11:50|6378.3|6375.5|6378.4|6375.6|6378.4|6375.6|6377.4|6374.6|1
1614769920000|2021-03-03 11:12:00|6379.3|6376.5|6378.4|6375.6|6379.4|6376.6|6378.4|6375.6|39
1614769930000|2021-03-03 11:12:10|6377.9|6375.1|6379.4|6376.6|6380.4|6377.6|6377.9|6375.1|59
1614769940000|2021-03-03 11:12:20|6379.5|6376.7|6378.9|6376.1|6379.9|6377.1|6378.9|6376.1|17
1614769950000|2021-03-03 11:12:30|6378.8|6376|6379.8|6377|6379.8|6377|6378.8|6376|0
1614769960000|2021-03-03 11:12:40|||||||||1
1614769970000|2021-03-03 11:12:50|6379.4|6376.6|6379.4|6376.6|6379.4|6376.6|6378.4|6375.6|18
1614769980000|2021-03-03 11:13:00|6379.3|6376.5|6379.3|6376.5|6379.3|6376.5|6379.3|6376.5|0
1614769990000|2021-03-03 11:13:10|6379.4|6376.6|6378.4|6375.6|6379.9|6377.1|6378.4|6375.6|54
1614770000000|2021-03-03 11:13:20|6378.3|6375.5|6377.4|6374.6|6378.4|6375.6|6375.5|6372.7|105
1614770010000|2021-03-03 11:13:30|6377.3|6374.5|6376.5|6373.7|6377.3|6374.5|6376.5|6373.7|3
1614770020000|2021-03-03 11:13:40|6376.4|6373.6|6377|6374.2|6377.4|6374.6|6376.4|6373.6|9
1614770030000|2021-03-03 11:13:50|6377.4|6374.6|6377.5|6374.7|6378.4|6375.6|6377.4|6374.6|19
1614770040000|2021-03-03 11:14:00|6376.5|6373.7|6376.5|6373.7|6377.4|6374.6|6375.5|6372.7|68
1614770050000|2021-03-03 11:14:10|6377|6374.2|6378.6|6375.8|6379|6376.2|6377|6374.2|82
1614770060000|2021-03-03 11:14:20|6378.4|6375.6|6377|6374.2|6378.4|6375.6|6377|6374.2|10
1614770070000|2021-03-03 11:14:30|6376.6|6373.8|6378|6375.2|6378|6375.2|6376.6|6373.8|9
1614770080000|2021-03-03 11:14:40|||||||||1
1614770090000|2021-03-03 11:14:50|6377.4|6374.6|6377.6|6374.8|6377.6|6374.8|6377.4|6374.6|3
1614770100000|2021-03-03 11:15:00|6377.4|6374.6|6376.6|6373.8|6377.4|6374.6|6376.6|6373.8|6
1614770110000|2021-03-03 11:15:10|6376.5|6373.7|6377|6374.2|6377.4|6374.6|6376.5|6373.7|84
1614770120000|2021-03-03 11:15:20|6376.5|6373.7|6377.6|6374.8|6378.4|6375.6|6376.5|6373.7|3
1614770130000|2021-03-03 11:15:30|6377.5|6374.7|6378|6375.2|6378|6375.2|6377.5|6374.7|3
1614770140000|2021-03-03 11:15:40|6377.6|6374.8|6377.4|6374.6|6377.6|6374.8|6376.5|6373.7|6
1614770150000|2021-03-03 11:15:50|6376.3|6373.5|6377.3|6374.5|6377.3|6374.5|6376.3|6373.5|19
1614770160000|2021-03-03 11:16:00|6377.4|6374.6|6379.4|6376.6|6380.3|6377.5|6377.4|6374.6|60
1614770170000|2021-03-03 11:16:10|6378.5|6375.7|6378.9|6376.1|6378.9|6376.1|6378.4|6375.6|7
1614770180000|2021-03-03 11:16:20|6378.4|6375.6|6377.4|6374.6|6378.4|6375.6|6377.4|6374.6|4
1614770190000|2021-03-03 11:16:30|6377.5|6374.7|6377.9|6375.1|6377.9|6375.1|6377.5|6374.7|3
1614770200000|2021-03-03 11:16:40|6377.8|6375|6378.3|6375.5|6378.3|6375.5|6377.8|6375|3
1614770210000|2021-03-03 11:16:50|6378.4|6375.6|6378.4|6375.6|6379.4|6376.6|6378.3|6375.5|53
1614770220000|2021-03-03 11:17:00|6378.8|6376|6379.3|6376.5|6379.3|6376.5|6378.8|6376|0
1614770230000|2021-03-03 11:17:10|6379.4|6376.6|6377.9|6375.1|6379.4|6376.6|6377.9|6375.1|17
1614770240000|2021-03-03 11:17:20|6378.3|6375.5|6377.8|6375|6378.3|6375.5|6377.4|6374.6|2
1614770250000|2021-03-03 11:17:30|6377.4|6374.6|6377.8|6375|6377.8|6375|6377.4|6374.6|0
1614770260000|2021-03-03 11:17:40|6377.4|6374.6|6376.8|6374|6377.4|6374.6|6376.4|6373.6|22
1614770270000|2021-03-03 11:17:50|6376.4|6373.6|6376.4|6373.6|6376.4|6373.6|6376.4|6373.6|13
1614770280000|2021-03-03 11:18:00|6376.8|6374|6377.9|6375.1|6378.3|6375.5|6376.8|6374|18
1614770290000|2021-03-03 11:18:10|6377.8|6375|6379.3|6376.5|6379.3|6376.5|6377.4|6374.6|26
1614770300000|2021-03-03 11:18:20|6378.5|6375.7|6378.4|6375.6|6379.2|6376.4|6376.5|6373.7|130
1614770310000|2021-03-03 11:18:30|6379.3|6376.5|6379.4|6376.6|6379.4|6376.6|6378.9|6376.1|18
1614770320000|2021-03-03 11:18:40|6378.9|6376.1|6379.3|6376.5|6379.3|6376.5|6378.4|6375.6|12
1614770330000|2021-03-03 11:18:50|6379.5|6376.7|6379.4|6376.6|6381.2|6378.4|6379.4|6376.6|29
1614770340000|2021-03-03 11:19:00|6379.9|6377.1|6380.4|6377.6|6380.4|6377.6|6379.5|6376.7|21
1614770350000|2021-03-03 11:19:10|6380.8|6378|6381.5|6378.7|6381.5|6378.7|6380.4|6377.6|16
1614770360000|2021-03-03 11:19:20|6381.4|6378.6|6380.4|6377.6|6381.4|6378.6|6380.4|6377.6|17
1614770370000|2021-03-03 11:19:30|6379.6|6376.8|6380.5|6377.7|6380.9|6378.1|6379.5|6376.7|21
1614770380000|2021-03-03 11:19:40|6380.8|6378|6380.5|6377.7|6381.4|6378.6|6380.4|6377.6|10
1614770390000|2021-03-03 11:19:50|6380.4|6377.6|6379.5|6376.7|6380.4|6377.6|6379.5|6376.7|11
1614770400000|2021-03-03 11:20:00|6379.4|6376.6|6380.3|6377.5|6380.3|6377.5|6379.4|6376.6|9
1614770410000|2021-03-03 11:20:10|||||||||6
1614770420000|2021-03-03 11:20:20|6380.5|6377.7|6380.4|6377.6|6380.5|6377.7|6380.4|6377.6|32
1614770430000|2021-03-03 11:20:30|||||||||2
1614770440000|2021-03-03 11:20:40|6380.5|6377.7|6380.5|6377.7|6380.5|6377.7|6380.5|6377.7|23
1614770450000|2021-03-03 11:20:50|6380.4|6377.6|6379.9|6377.1|6380.4|6377.6|6379.9|6377.1|28
1614770460000|2021-03-03 11:21:00|6379.4|6376.6|6378.4|6375.6|6379.4|6376.6|6378.4|6375.6|20
1614770470000|2021-03-03 11:21:10|6378.3|6375.5|6378.3|6375.5|6378.3|6375.5|6378.3|6375.5|1
1614770480000|2021-03-03 11:21:20|6378.4|6375.6|6383.2|6380.4|6383.6|6380.8|6378.4|6375.6|190
1614770500000|2021-03-03 11:21:40|6383.6|6380.8|6383.6|6380.8|6384.1|6381.3|6383.2|6380.4|6
1614770510000|2021-03-03 11:21:50|6383.2|6380.4|6383.1|6380.3|6383.6|6380.8|6382.2|6379.4|19
1614770520000|2021-03-03 11:22:00|6383.2|6380.4|6383.6|6380.8|6384.1|6381.3|6383.1|6380.3|48
1614770530000|2021-03-03 11:22:10|6383.2|6380.4|6383.6|6380.8|6383.6|6380.8|6383.1|6380.3|1
1614770540000|2021-03-03 11:22:20|6383.2|6380.4|6387.1|6384.3|6387.1|6384.3|6383.1|6380.3|110
1614770550000|2021-03-03 11:22:30|6388.7|6385.9|6387.7|6384.9|6390.7|6387.9|6387.2|6384.4|54
1614770560000|2021-03-03 11:22:40|6387.3|6384.5|6387.1|6384.3|6388.1|6385.3|6386.7|6383.9|114
1614770570000|2021-03-03 11:22:50|6388|6385.2|6387.1|6384.3|6388|6385.2|6387.1|6384.3|27
1614770580000|2021-03-03 11:23:00|6387.6|6384.8|6387.1|6384.3|6388.1|6385.3|6387.1|6384.3|25
1614770590000|2021-03-03 11:23:10|6387|6384.2|6386.1|6383.3|6387|6384.2|6386.1|6383.3|11
1614770600000|2021-03-03 11:23:20|6387|6384.2|6386|6383.2|6387|6384.2|6385.6|6382.8|20
1614770620000|2021-03-03 11:23:40|6385.2|6382.4|6384.6|6381.8|6385.5|6382.7|6384.1|6381.3|20
1614770630000|2021-03-03 11:23:50|6385|6382.2|6384.1|6381.3|6385|6382.2|6384.1|6381.3|1
1614770640000|2021-03-03 11:24:00|6384|6381.2|6383.1|6380.3|6384|6381.2|6383.1|6380.3|8
1614770650000|2021-03-03 11:24:10|6382.3|6379.5|6382.6|6379.8|6382.6|6379.8|6382.1|6379.3|13
1614770660000|2021-03-03 11:24:20|6383|6380.2|6383.5|6380.7|6383.5|6380.7|6381.6|6378.8|9
1614770670000|2021-03-03 11:24:30|6383.6|6380.8|6383.1|6380.3|6384|6381.2|6383.1|6380.3|8
1614770680000|2021-03-03 11:24:40|6382.1|6379.3|6383|6380.2|6383|6380.2|6382.1|6379.3|15
1614770690000|2021-03-03 11:24:50|6383.5|6380.7|6383.6|6380.8|6384|6381.2|6383.1|6380.3|30
1614770700000|2021-03-03 11:25:00|6383.2|6380.4|6383.1|6380.3|6384|6381.2|6383.1|6380.3|24
1614770710000|2021-03-03 11:25:10|6383.5|6380.7|6382.5|6379.7|6383.5|6380.7|6382.5|6379.7|18
1614770720000|2021-03-03 11:25:20|6382.6|6379.8|6381.1|6378.3|6382.6|6379.8|6381|6378.2|27
1614770730000|2021-03-03 11:25:30|6381|6378.2|6381.6|6378.8|6382|6379.2|6381|6378.2|13
1614770740000|2021-03-03 11:25:40|6382|6379.2|6384.9|6382.1|6384.9|6382.1|6381.6|6378.8|331
1614770750000|2021-03-03 11:25:50|6385.6|6382.8|6385.6|6382.8|6386|6383.2|6384.6|6381.8|21
1614770760000|2021-03-03 11:26:00|6386|6383.2|6385.1|6382.3|6386|6383.2|6385.1|6382.3|7
1614770770000|2021-03-03 11:26:10|6385.6|6382.8|6385.5|6382.7|6385.6|6382.8|6385.1|6382.3|2
1614770780000|2021-03-03 11:26:20|6385.1|6382.3|6385.1|6382.3|6385.1|6382.3|6385.1|6382.3|7
1614770790000|2021-03-03 11:26:30|6386.1|6383.3|6387.6|6384.8|6388.5|6385.7|6386.1|6383.3|90
1614770800000|2021-03-03 11:26:40|6388|6385.2|6386.5|6383.7|6388|6385.2|6386.5|6383.7|10
1614770810000|2021-03-03 11:26:50|6386.6|6383.8|6386.5|6383.7|6386.6|6383.8|6386.1|6383.3|2
1614770820000|2021-03-03 11:27:00|6387|6384.2|6387|6384.2|6387|6384.2|6386.1|6383.3|14
1614770830000|2021-03-03 11:27:10|6387.5|6384.7|6388.9|6386.1|6388.9|6386.1|6387.1|6384.3|56
1614770840000|2021-03-03 11:27:20|6389|6386.2|6389.9|6387.1|6389.9|6387.1|6389|6386.2|16
1614770850000|2021-03-03 11:27:30|6390.9|6388.1|6393.9|6391.1|6395.8|6393|6390.9|6388.1|385
1614770860000|2021-03-03 11:27:40|6393.8|6391|6391.3|6388.5|6393.8|6391|6390.9|6388.1|50
1614770870000|2021-03-03 11:27:50|6391.7|6388.9|6393.8|6391|6394.3|6391.5|6391.4|6388.6|47
1614770880000|2021-03-03 11:28:00|6393.3|6390.5|6391.9|6389.1|6393.8|6391|6391.9|6389.1|68
1614770890000|2021-03-03 11:28:10|6392.8|6390|6388.9|6386.1|6393.3|6390.5|6388.8|6386|119
1614770900000|2021-03-03 11:28:20|6389.4|6386.6|6389.9|6387.1|6389.9|6387.1|6389.4|6386.6|33
1614770910000|2021-03-03 11:28:30|6389.8|6387|6389.3|6386.5|6389.8|6387|6388.9|6386.1|29
1614770920000|2021-03-03 11:28:40|6389|6386.2|6389.9|6387.1|6389.9|6387.1|6388.9|6386.1|19
1614770930000|2021-03-03 11:28:50|||||||||11
1614770940000|2021-03-03 11:29:00|6389.8|6387|6389.8|6387|6389.8|6387|6389.4|6386.6|13
1614770950000|2021-03-03 11:29:10|6389.9|6387.1|6388.8|6386|6391.9|6389.1|6388.8|6386|82
1614770960000|2021-03-03 11:29:20|6388.4|6385.6|6388.4|6385.6|6388.4|6385.6|6388.4|6385.6|5
1614770970000|2021-03-03 11:29:30|6387.9|6385.1|6385.9|6383.1|6387.9|6385.1|6385.9|6383.1|2
1614770980000|2021-03-03 11:29:40|6386.4|6383.6|6385.4|6382.6|6387.8|6385|6383.9|6381.1|102
1614770990000|2021-03-03 11:29:50|6386.3|6383.5|6386.4|6383.6|6386.4|6383.6|6381|6378.2|204
1614771000000|2021-03-03 11:30:00|6386|6383.2|6380.1|6377.3|6387.2|6383.2|6380|6377.2|484
1614771010000|2021-03-03 11:30:10|6381.7|6378.9|6383.9|6381.1|6383.9|6381.1|6381.7|6378.9|46
1614771020000|2021-03-03 11:30:20|6384.4|6381.6|6385.5|6382.7|6386.4|6383.6|6384|6381.2|35
1614771030000|2021-03-03 11:30:30|6385.6|6382.8|6386|6383.2|6386|6383.2|6385.1|6382.3|8
1614771040000|2021-03-03 11:30:40|6385.9|6383.1|6386|6383.2|6386|6383.2|6385.1|6382.3|5
1614771050000|2021-03-03 11:30:50|6385|6382.2|6385.5|6382.7|6385.5|6382.7|6384|6381.2|13
1614771060000|2021-03-03 11:31:00|6385.1|6382.3|6385|6382.2|6385.1|6382.3|6384.6|6381.8|18
1614771070000|2021-03-03 11:31:10|6384.1|6381.3|6382.9|6380.1|6384.1|6381.3|6382.4|6379.6|2
1614771080000|2021-03-03 11:31:20|6382.5|6379.7|6384.4|6381.6|6384.9|6382.1|6382.4|6379.6|5
1614771090000|2021-03-03 11:31:30|6384|6381.2|6384|6381.2|6384|6381.2|6384|6381.2|5
1614771100000|2021-03-03 11:31:40|6384.4|6381.6|6384.4|6381.6|6384.4|6381.6|6384|6381.2|2
1614771110000|2021-03-03 11:31:50|6384|6381.2|6385|6382.2|6385.7|6382.9|6384|6381.2|44
1614771120000|2021-03-03 11:32:00|6385.4|6382.6|6387|6384.2|6387.4|6384.6|6384|6381.2|19
1614771130000|2021-03-03 11:32:10|6387.4|6384.6|6387.5|6384.7|6388.4|6385.6|6387|6384.2|6
1614771140000|2021-03-03 11:32:20|6387.4|6384.6|6387.4|6384.6|6387.4|6384.6|6386.9|6384.1|8
1614771150000|2021-03-03 11:32:30|6388|6385.2|6388.9|6386.1|6388.9|6386.1|6388|6385.2|1
1614771160000|2021-03-03 11:32:40|6389|6386.2|6389.5|6386.7|6389.9|6387.1|6389|6386.2|3
1614771170000|2021-03-03 11:32:50|6389.4|6386.6|6389.9|6387.1|6389.9|6387.1|6389.4|6386.6|6
1614771180000|2021-03-03 11:33:00|6389.4|6386.6|6387.4|6384.6|6389.4|6386.6|6387|6384.2|22
1614771190000|2021-03-03 11:33:10|6386.6|6383.8|6387|6384.2|6387|6384.2|6386.6|6383.8|2
1614771200000|2021-03-03 11:33:20|6386.6|6383.8|6386.4|6383.6|6387|6384.2|6386.4|6383.6|1
1614771210000|2021-03-03 11:33:30|6386.6|6383.8|6388.4|6385.6|6388.9|6386.1|6386.6|6383.8|13
1614771230000|2021-03-03 11:33:50|6388|6385.2|6386.4|6383.6|6388|6385.2|6386.4|6383.6|9
1614771240000|2021-03-03 11:34:00|6386.5|6383.7|6384|6381.2|6387.1|6384.3|6384|6381.2|81
1614771250000|2021-03-03 11:34:10|6383.1|6380.3|6381.9|6379.1|6384|6381.2|6381.9|6379.1|7
1614771260000|2021-03-03 11:34:20|6381.5|6378.7|6381.4|6378.6|6381.5|6378.7|6381|6378.2|1
1614771270000|2021-03-03 11:34:30|6381|6378.2|6382|6379.2|6382.4|6379.6|6381|6378.2|152
1614771280000|2021-03-03 11:34:40|6382.4|6379.6|6380.9|6378.1|6382.4|6379.6|6380.9|6378.1|23
1614771290000|2021-03-03 11:34:50|6380.2|6377.4|6380.6|6377.8|6380.9|6378.1|6380|6377.2|21
1614771300000|2021-03-03 11:35:00|6380.4|6377.6|6380|6377.2|6380.5|6377.7|6380|6377.2|4
1614771310000|2021-03-03 11:35:10|6381|6378.2|6381|6378.2|6381|6378.2|6381|6378.2|5
1614771320000|2021-03-03 11:35:20|6381.4|6378.6|6382.6|6379.8|6383|6380.2|6381.4|6378.6|2
1614771330000|2021-03-03 11:35:30|6382.4|6379.6|6383.4|6380.6|6383.4|6380.6|6382|6379.2|9
1614771340000|2021-03-03 11:35:40|6383.9|6381.1|6384|6381.2|6384.4|6381.6|6383.5|6380.7|1
1614771350000|2021-03-03 11:35:50|6384.9|6382.1|6384.5|6381.7|6386|6383.2|6384.1|6381.3|14
1614771360000|2021-03-03 11:36:00|6385|6382.2|6384.5|6381.7|6385.4|6382.6|6384.1|6381.3|5
1614771370000|2021-03-03 11:36:10|6384.9|6382.1|6384.6|6381.8|6385.5|6382.7|6384.6|6381.8|1
1614771380000|2021-03-03 11:36:20|6384.1|6381.3|6385|6382.2|6385|6382.2|6384.1|6381.3|1
1614771390000|2021-03-03 11:36:30|6384.6|6381.8|6386.1|6383.3|6386.5|6383.7|6384.6|6381.8|15
1614771400000|2021-03-03 11:36:40|6386|6383.2|6384|6381.2|6386.4|6383.6|6384|6381.2|12
1614771410000|2021-03-03 11:36:50|6383.9|6381.1|6383.2|6380.4|6384|6381.2|6383.2|6380.4|10
1614771420000|2021-03-03 11:37:00|6382.5|6379.7|6382.4|6379.6|6383|6380.2|6382|6379.2|5
1614771430000|2021-03-03 11:37:10|6382|6379.2|6383.4|6380.6|6383.4|6380.6|6380.5|6377.7|19
1614771440000|2021-03-03 11:37:20|6383|6380.2|6383.9|6381.1|6383.9|6381.1|6383|6380.2|0
1614771450000|2021-03-03 11:37:30|6383.8|6381|6383.4|6380.6|6383.9|6381.1|6382.5|6379.7|5
1614771460000|2021-03-03 11:37:40|6383|6380.2|6381.1|6378.3|6383.4|6380.6|6381.1|6378.3|38
1614771470000|2021-03-03 11:37:50|6381.4|6378.6|6382.6|6379.8|6382.6|6379.8|6381.2|6378.4|0
1614771480000|2021-03-03 11:38:00|6383|6380.2|6383|6380.2|6383.9|6381.1|6383|6380.2|6
1614771490000|2021-03-03 11:38:10|6383.4|6380.6|6380.1|6377.3|6383.5|6380.7|6380.1|6377.3|34
1614771500000|2021-03-03 11:38:20|6381|6378.2|6380.6|6377.8|6381.5|6378.7|6380.1|6377.3|25
1614771510000|2021-03-03 11:38:30|6381|6378.2|6381.5|6378.7|6381.5|6378.7|6381|6378.2|7
1614771520000|2021-03-03 11:38:40|6381.1|6378.3|6379.4|6376.6|6381.4|6378.6|6379.1|6376.3|21
1614771530000|2021-03-03 11:38:50|6379.6|6376.8|6381|6378.2|6381|6378.2|6379.6|6376.8|21
1614771540000|2021-03-03 11:39:00|6381.4|6378.6|6381|6378.2|6381.4|6378.6|6381|6378.2|4
1614771550000|2021-03-03 11:39:10|6381.4|6378.6|6381.5|6378.7|6381.5|6378.7|6381.4|6378.6|3
1614771560000|2021-03-03 11:39:20|6381|6378.2|6381|6378.2|6381.6|6378.8|6381|6378.2|1
1614771580000|2021-03-03 11:39:40|6381.4|6378.6|6381.5|6378.7|6381.5|6378.7|6381.4|6378.6|4
1614771590000|2021-03-03 11:39:50|6381.2|6378.4|6380|6377.2|6381.2|6378.4|6379.6|6376.8|14
1614771600000|2021-03-03 11:40:00|6379.6|6376.8|6381.9|6379.1|6381.9|6379.1|6379.6|6376.8|8
1614771610000|2021-03-03 11:40:10|6382.1|6379.3|6383.1|6380.3|6383.9|6381.1|6382.1|6379.3|6
1614771620000|2021-03-03 11:40:20|6383.5|6380.7|6383|6380.2|6384.4|6381.6|6383|6380.2|3
1614771630000|2021-03-03 11:40:30|6383.1|6380.3|6382.5|6379.7|6383.5|6380.7|6382.5|6379.7|5
1614771640000|2021-03-03 11:40:40|6382.6|6379.8|6380.1|6377.3|6382.6|6379.8|6380|6377.2|24
1614771650000|2021-03-03 11:40:50|6380|6377.2|6379.6|6376.8|6380.1|6377.3|6379.1|6376.3|25
1614771660000|2021-03-03 11:41:00|6379.1|6376.3|6379.1|6376.3|6380|6377.2|6379.1|6376.3|15
1614771670000|2021-03-03 11:41:10|6379.5|6376.7|6373.7|6370.9|6379.6|6376.8|6372.2|6369.4|610
1614771680000|2021-03-03 11:41:20|6373.8|6371|6373.4|6370.6|6374.3|6371.5|6371.6|6368.8|241
1614771690000|2021-03-03 11:41:30|6373.8|6371|6373.4|6370.6|6373.9|6371.1|6373.4|6370.6|17
1614771700000|2021-03-03 11:41:40|6373.8|6371|6371.8|6369|6373.8|6371|6371.8|6369|19
1614771710000|2021-03-03 11:41:50|6372.4|6369.6|6367.9|6365.1|6372.4|6369.6|6367.4|6364.6|112
1614771720000|2021-03-03 11:42:00|6368|6365.2|6368.5|6365.7|6369.3|6366.5|6368|6365.2|41
1614771730000|2021-03-03 11:42:10|6368.4|6365.6|6368.5|6365.7|6368.5|6365.7|6367|6364.2|77
1614771740000|2021-03-03 11:42:20|6369.5|6366.7|6372.9|6370.1|6372.9|6370.1|6369.5|6366.7|211
1614771750000|2021-03-03 11:42:30|6372.4|6369.6|6371.5|6368.7|6372.9|6370.1|6371.5|6368.7|8
1614771760000|2021-03-03 11:42:40|6371.4|6368.6|6371.8|6369|6372.3|6369.5|6371.4|6368.6|4
1614771770000|2021-03-03 11:42:50|6372.3|6369.5|6372.4|6369.6|6373.3|6370.5|6372.3|6369.5|3
1614771780000|2021-03-03 11:43:00|6372.8|6370|6373.3|6370.5|6374.4|6371.6|6372.4|6369.6|51
1614771790000|2021-03-03 11:43:10|6373.2|6370.4|6373.8|6371|6374.3|6371.5|6372.4|6369.6|19
1614771800000|2021-03-03 11:43:20|6374.3|6371.5|6374.3|6371.5|6374.3|6371.5|6374.3|6371.5|0
1614771810000|2021-03-03 11:43:30|6374.4|6371.6|6376.3|6373.5|6376.3|6373.5|6374.4|6371.6|16
1614771820000|2021-03-03 11:43:40|6373.4|6370.6|6374.4|6371.6|6374.5|6371.7|6373|6370.2|312
1614771830000|2021-03-03 11:43:50|6373.4|6370.6|6373.4|6370.6|6373.8|6371|6373.4|6370.6|2
1614771840000|2021-03-03 11:44:00|6373.8|6371|6373.4|6370.6|6374.4|6371.6|6373.4|6370.6|5
1614771850000|2021-03-03 11:44:10|6373.5|6370.7|6373.9|6371.1|6374.8|6372|6373.5|6370.7|8
1614771860000|2021-03-03 11:44:20|6373.5|6370.7|6372.4|6369.6|6376.4|6373.6|6371.6|6368.8|140
1614771870000|2021-03-03 11:44:30|6373|6370.2|6373.4|6370.6|6373.4|6370.6|6373|6370.2|6
1614771880000|2021-03-03 11:44:40|6372.4|6368.4|6369.5|6366.7|6372.4|6368.4|6369.5|6366.7|110
1614771890000|2021-03-03 11:44:50|6369.9|6367.1|6370|6367.2|6370.4|6367.6|6369.5|6366.7|36
1614771900000|2021-03-03 11:45:00|6370.4|6367.6|6371.4|6368.6|6371.4|6368.6|6370|6367.2|7
1614771910000|2021-03-03 11:45:10|6371.5|6368.7|6370.9|6368.1|6371.5|6368.7|6370.6|6367.8|15
1614771920000|2021-03-03 11:45:20|6371.3|6368.5|6373.4|6370.6|6373.8|6371|6371.3|6368.5|87
1614771930000|2021-03-03 11:45:30|6373.8|6371|6372.8|6370|6373.8|6371|6372.5|6369.7|4
1614771940000|2021-03-03 11:45:40|6372.9|6370.1|6372.8|6370|6372.9|6370.1|6372.3|6369.5|6
1614771950000|2021-03-03 11:45:50|6372.4|6369.6|6374.3|6371.5|6374.3|6371.5|6372.4|6369.6|3
1614771960000|2021-03-03 11:46:00|6374.7|6371.9|6373.9|6371.1|6375.8|6373|6373.9|6371.1|8
1614771970000|2021-03-03 11:46:10|6373.5|6370.7|6371|6368.2|6373.5|6370.7|6369.9|6367.1|486
1614771980000|2021-03-03 11:46:20|6371.4|6368.6|6371.9|6369.1|6371.9|6369.1|6371.4|6368.6|3
1614771990000|2021-03-03 11:46:30|6372.3|6369.5|6373.9|6371.1|6374.4|6371.6|6372.3|6369.5|50
1614772000000|2021-03-03 11:46:40|6374.3|6371.5|6373.9|6371.1|6374.3|6371.5|6373.9|6371.1|1
1614772010000|2021-03-03 11:46:50|6373.5|6370.7|6373.2|6370.4|6373.5|6370.7|6372.4|6369.6|10
1614772020000|2021-03-03 11:47:00|6373.4|6370.6|6374.9|6372.1|6374.9|6372.1|6373.4|6370.6|8
1614772040000|2021-03-03 11:47:20|6375.3|6372.5|6374.4|6371.6|6375.3|6372.5|6374.4|6371.6|6
1614772050000|2021-03-03 11:47:30|6374.8|6372|6374.4|6371.6|6374.9|6372.1|6374.4|6371.6|2
1614772060000|2021-03-03 11:47:40|6373.4|6370.6|6372.8|6370|6373.4|6370.6|6371.9|6369.1|60
1614772070000|2021-03-03 11:47:50|6373.4|6370.6|6374|6371.2|6374.4|6371.6|6373.4|6370.6|10
1614772080000|2021-03-03 11:48:00|6373.6|6370.8|6374.5|6371.7|6374.9|6372.1|6373.4|6370.6|7
1614772090000|2021-03-03 11:48:10|6374.8|6372|6374.9|6372.1|6375.3|6372.5|6374.8|6372|1
1614772100000|2021-03-03 11:48:20|6375.4|6372.6|6379.3|6376.5|6379.4|6376.6|6375.4|6372.6|268
1614772110000|2021-03-03 11:48:30|6378.5|6375.7|6379.5|6376.7|6380.3|6377.5|6378.5|6375.7|13
1614772120000|2021-03-03 11:48:40|6379.4|6376.6|6379.9|6377.1|6379.9|6377.1|6379.4|6376.6|1
1614772130000|2021-03-03 11:48:50|6379.4|6376.6|6377.3|6374.5|6379.4|6376.6|6376.9|6374.1|19
1614772140000|2021-03-03 11:49:00|6377.4|6374.6|6376.8|6374|6378.3|6375.5|6376.3|6373.5|165
1614772150000|2021-03-03 11:49:10|6377.3|6374.5|6375.7|6372.9|6377.3|6374.5|6375.7|6372.9|6
1614772160000|2021-03-03 11:49:20|6376.2|6373.4|6376.3|6373.5|6376.3|6373.5|6375.8|6373|6
1614772170000|2021-03-03 11:49:30|6377.1|6374.3|6377.1|6374.3|6377.1|6374.3|6376.7|6373.9|9
1614772180000|2021-03-03 11:49:40|6377.3|6374.5|6378.4|6375.6|6379.3|6376.5|6377.3|6374.5|51
1614772190000|2021-03-03 11:49:50|6378.8|6376|6377.4|6374.6|6378.8|6376|6377.4|6374.6|19
1614772200000|2021-03-03 11:50:00|6376.6|6373.8|6377.4|6374.6|6377.4|6374.6|6376.4|6373.6|14
1614772220000|2021-03-03 11:50:20|6376.6|6373.8|6378.3|6375.5|6378.3|6375.5|6376.6|6373.8|13
1614772230000|2021-03-03 11:50:30|6378.4|6375.6|6378.4|6375.6|6378.4|6375.6|6378.4|6375.6|13
1614772240000|2021-03-03 11:50:40|6378.3|6375.5|6377.3|6374.5|6378.3|6375.5|6376.9|6374.1|5
1614772250000|2021-03-03 11:50:50|6377.4|6374.6|6377.4|6374.6|6377.8|6375|6377.4|6374.6|10
1614772260000|2021-03-03 11:51:00|6376.4|6373.6|6376.8|6374|6377.2|6374.4|6376.4|6373.6|8
1614772270000|2021-03-03 11:51:10|6376.4|6373.6|6376.8|6374|6376.8|6374|6376.4|6373.6|0
1614772280000|2021-03-03 11:51:20|6376.4|6373.6|6376.4|6373.6|6376.4|6373.6|6376.4|6373.6|0
1614772290000|2021-03-03 11:51:30|6376.8|6374|6376.4|6373.6|6376.8|6374|6376.4|6373.6|0
1614772310000|2021-03-03 11:51:50|6376.8|6374|6376.4|6373.6|6376.8|6374|6376.4|6373.6|1
1614772320000|2021-03-03 11:52:00|6375.8|6373|6375.8|6373|6375.8|6373|6375.8|6373|6
1614772330000|2021-03-03 11:52:10|6376.4|6373.6|6376.4|6373.6|6377.3|6374.5|6376.4|6373.6|8
1614772340000|2021-03-03 11:52:20|6376.8|6374|6377.2|6374.4|6377.2|6374.4|6376.8|6374|0
1614772350000|2021-03-03 11:52:30|6377.3|6374.5|6378.2|6375.4|6378.2|6375.4|6376.4|6373.6|4
1614772360000|2021-03-03 11:52:40|6378.4|6375.6|6380.3|6377.5|6380.3|6377.5|6378.4|6375.6|11
1614772370000|2021-03-03 11:52:50|6379.9|6377.1|6379.9|6377.1|6379.9|6377.1|6379.4|6376.6|6
1614772380000|2021-03-03 11:53:00|6379.5|6376.7|6378.8|6376|6379.5|6376.7|6377.4|6374.6|9
1614772390000|2021-03-03 11:53:10|6379.4|6376.6|6378.8|6376|6379.4|6376.6|6378|6375.2|12
1614772400000|2021-03-03 11:53:20|6378.4|6375.6|6376.9|6374.1|6378.8|6376|6376.9|6374.1|2
1614772410000|2021-03-03 11:53:30|6377|6374.2|6377.4|6374.6|6377.8|6375|6377|6374.2|24
1614772430000|2021-03-03 11:53:50|6377.8|6375|6378.9|6376.1|6379.3|6376.5|6377.8|6375|19
1614772440000|2021-03-03 11:54:00|6378.4|6375.6|6377.9|6375.1|6378.4|6375.6|6377.4|6374.6|3
1614772450000|2021-03-03 11:54:10|6377.4|6374.6|6376.9|6374.1|6377.4|6374.6|6376.9|6374.1|5
1614772460000|2021-03-03 11:54:20|6376.5|6373.7|6376.5|6373.7|6376.9|6374.1|6376|6373.2|0
1614772470000|2021-03-03 11:54:30|6376.4|6373.6|6376.4|6373.6|6376.4|6373.6|6375.9|6373.1|2
1614772480000|2021-03-03 11:54:40|6376.3|6373.5|6375.5|6372.7|6376.3|6373.5|6375.5|6372.7|4
1614772490000|2021-03-03 11:54:50|6375.4|6372.6|6375.8|6373|6375.8|6373|6375.4|6372.6|1
1614772500000|2021-03-03 11:55:00|6375.4|6372.6|6375.4|6372.6|6375.8|6373|6374.9|6372.1|2
1614772510000|2021-03-03 11:55:10|6375.8|6373|6376.8|6374|6376.8|6374|6375.8|6373|0
1614772520000|2021-03-03 11:55:20|6376.4|6373.6|6375.9|6373.1|6376.4|6373.6|6375.9|6373.1|0
1614772530000|2021-03-03 11:55:30|6375.5|6372.7|6375.8|6373|6375.8|6373|6375.4|6372.6|5
1614772540000|2021-03-03 11:55:40|6376.4|6373.6|6378.4|6375.6|6378.4|6375.6|6376.4|6373.6|7
1614772550000|2021-03-03 11:55:50|6378.9|6376.1|6377.4|6374.6|6379.3|6376.5|6377.4|6374.6|6
1614772560000|2021-03-03 11:56:00|6377|6374.2|6376.4|6373.6|6377|6374.2|6376.4|6373.6|3
1614772580000|2021-03-03 11:56:20|6377.3|6374.5|6377.3|6374.5|6377.3|6374.5|6376.4|6373.6|27
1614772590000|2021-03-03 11:56:30|6377.5|6374.7|6378.4|6375.6|6378.4|6375.6|6377.5|6374.7|3
1614772610000|2021-03-03 11:56:50|6379.4|6376.6|6378.5|6375.7|6379.4|6376.6|6378.5|6375.7|14
1614772620000|2021-03-03 11:57:00|6378.4|6375.6|6378|6375.2|6378.4|6375.6|6377.5|6374.7|6
1614772630000|2021-03-03 11:57:10|6377.9|6375.1|6377.5|6374.7|6377.9|6375.1|6377.5|6374.7|1
1614772640000|2021-03-03 11:57:20|6377.4|6374.6|6378|6375.2|6378|6375.2|6377.4|6374.6|7
1614772650000|2021-03-03 11:57:30|6378.4|6375.6|6378.6|6375.8|6378.8|6376|6378.4|6375.6|23
1614772660000|2021-03-03 11:57:40|6378.5|6375.7|6378.4|6375.6|6379.4|6376.6|6378.4|6375.6|9
1614772670000|2021-03-03 11:57:50|6378.8|6376|6378.5|6375.7|6378.9|6376.1|6378.5|6375.7|0
1614772680000|2021-03-03 11:58:00|6378.4|6375.6|6379.9|6377.1|6379.9|6377.1|6378.4|6375.6|7
1614772690000|2021-03-03 11:58:10|6379.5|6376.7|6378.6|6375.8|6379.5|6376.7|6378.6|6375.8|2
1614772700000|2021-03-03 11:58:20|6378.4|6375.6|6378.4|6375.6|6379.4|6376.6|6378.4|6375.6|3
1614772710000|2021-03-03 11:58:30|6378.8|6376|6379.4|6376.6|6379.4|6376.6|6378.4|6375.6|2
1614772720000|2021-03-03 11:58:40|6378.9|6376.1|6378.8|6376|6378.9|6376.1|6378.4|6375.6|1
1614772730000|2021-03-03 11:58:50|6378.4|6375.6|6378.9|6376.1|6378.9|6376.1|6378.4|6375.6|0
1614772740000|2021-03-03 11:59:00|6378.4|6375.6|6378.4|6375.6|6378.4|6375.6|6377.5|6374.7|4
1614772750000|2021-03-03 11:59:10|6378.9|6376.1|6376.9|6374.1|6378.9|6376.1|6376.5|6373.7|8
1614772760000|2021-03-03 11:59:20|6377.4|6374.6|6377.4|6374.6|6377.4|6374.6|6377.4|6374.6|1
1614772770000|2021-03-03 11:59:30|6376.9|6374.1|6376.9|6374.1|6376.9|6374.1|6376.9|6374.1|4
1614772780000|2021-03-03 11:59:40|6377.3|6374.5|6377|6374.2|6377.4|6374.6|6376.5|6373.7|1
1614772790000|2021-03-03 11:59:50|6377.4|6374.6|6377.4|6374.6|6377.4|6374.6|6377.4|6374.6|0
1614772800000|2021-03-03 12:00:00|6377.5|6374.7|6376.4|6373.6|6377.5|6374.7|6376.4|6373.6|7
1614772810000|2021-03-03 12:00:10|6375.9|6373.1|6375.4|6372.6|6375.9|6373.1|6375.4|6372.6|1
1614772820000|2021-03-03 12:00:20|6374.5|6371.7|6369.5|6366.7|6374.5|6371.7|6369.5|6366.7|44
1614772830000|2021-03-03 12:00:30|6369.4|6366.6|6372|6369.2|6372|6369.2|6369|6366.2|18
1614772840000|2021-03-03 12:00:40|6372.4|6369.6|6371.9|6369.1|6372.5|6369.7|6371.9|6369.1|6
1614772850000|2021-03-03 12:00:50|6371.5|6368.7|6369.3|6366.5|6371.9|6369.1|6368.5|6365.7|22
1614772860000|2021-03-03 12:01:00|6369.4|6366.6|6368.4|6365.6|6369.4|6366.6|6368.4|6365.6|6
1614772870000|2021-03-03 12:01:10|6368|6365.2|6367|6364.2|6368|6365.2|6366.4|6363.6|5
1614772880000|2021-03-03 12:01:20|6367.3|6364.5|6370.4|6367.6|6370.4|6367.6|6367.3|6364.5|141
1614772890000|2021-03-03 12:01:30|6371.3|6368.5|6371|6368.2|6371.4|6368.6|6370.4|6367.6|3
1614772900000|2021-03-03 12:01:40|6370.8|6368|6370.8|6368|6371.4|6368.6|6370.4|6367.6|5
1614772910000|2021-03-03 12:01:50|6371.3|6368.5|6370.4|6367.6|6371.4|6368.6|6370.4|6367.6|0
1614772920000|2021-03-03 12:02:00|6370.8|6368|6370.9|6368.1|6371.3|6368.5|6370.4|6367.6|4
1614772930000|2021-03-03 12:02:10|6370.4|6367.6|6370.4|6367.6|6371.8|6369|6370.4|6367.6|37
1614772940000|2021-03-03 12:02:20|6369.9|6367.1|6371.4|6368.6|6371.8|6369|6369.9|6367.1|8
1614772950000|2021-03-03 12:02:30|6371.2|6368.4|6371.4|6368.6|6371.4|6368.6|6370.4|6367.6|8
1614772960000|2021-03-03 12:02:40|6371.8|6369|6371.4|6368.6|6371.8|6369|6370.9|6368.1|46
1614772970000|2021-03-03 12:02:50|6371.8|6369|6371.4|6368.6|6371.8|6369|6371.4|6368.6|8
1614772980000|2021-03-03 12:03:00|6371.2|6368.4|6370.8|6368|6371.2|6368.4|6370.8|6368|3
1614772990000|2021-03-03 12:03:10|6370.4|6367.6|6369.8|6367|6370.4|6367.6|6368.9|6366.1|3
1614773000000|2021-03-03 12:03:20|6370.2|6367.4|6370.3|6367.5|6370.3|6367.5|6370.2|6367.4|0
1614773010000|2021-03-03 12:03:30|6370.8|6368|6370.8|6368|6371.3|6368.5|6370.3|6367.5|2
1614773020000|2021-03-03 12:03:40|6370.3|6367.5|6371.3|6368.5|6371.3|6368.5|6370.3|6367.5|0
1614773030000|2021-03-03 12:03:50|6370.8|6368|6370.8|6368|6370.8|6368|6370.8|6368|2
1614773040000|2021-03-03 12:04:00|6371.3|6368.5|6370.8|6368|6371.3|6368.5|6370.8|6368|0
1614773050000|2021-03-03 12:04:10|6370.3|6367.5|6369.8|6367|6370.3|6367.5|6369.3|6366.5|2
1614773060000|2021-03-03 12:04:20|6370.3|6367.5|6369.3|6366.5|6370.3|6367.5|6369.3|6366.5|32
1614773070000|2021-03-03 12:04:30|6368.3|6365.5|6367.7|6364.9|6368.3|6365.5|6367.3|6364.5|5
1614773080000|2021-03-03 12:04:40|6367.2|6364.4|6366.4|6363.6|6367.2|6364.4|6365.3|6362.5|6
1614773090000|2021-03-03 12:04:50|6366.3|6363.5|6367.2|6364.4|6367.2|6364.4|6365.3|6362.5|18
1614773100000|2021-03-03 12:05:00|6367.3|6364.5|6368.7|6365.9|6368.7|6365.9|6367.3|6364.5|9
1614773120000|2021-03-03 12:05:20|6369.2|6366.4|6370.3|6367.5|6370.3|6367.5|6369.2|6366.4|5
1614773130000|2021-03-03 12:05:30|6370.2|6367.4|6370.2|6367.4|6370.2|6367.4|6370.2|6367.4|2
1614773140000|2021-03-03 12:05:40|6369.3|6366.5|6370.3|6367.5|6370.3|6367.5|6369.3|6366.5|17
1614773150000|2021-03-03 12:05:50|6370.2|6367.4|6369.3|6366.5|6370.2|6367.4|6369.3|6366.5|11
1614773170000|2021-03-03 12:06:10|6369.2|6366.4|6366.7|6363.9|6369.2|6366.4|6366.3|6363.5|16
1614773180000|2021-03-03 12:06:20|6366.3|6363.5|6366.3|6363.5|6366.3|6363.5|6366.3|6363.5|1
1614773190000|2021-03-03 12:06:30|6366.7|6363.9|6366.3|6363.5|6366.7|6363.9|6365.2|6362.4|7
1614773200000|2021-03-03 12:06:40|6367.2|6364.4|6366.8|6364|6367.7|6364.9|6366.8|6364|9
1614773210000|2021-03-03 12:06:50|6367.2|6364.4|6366.8|6364|6367.2|6364.4|6366.2|6363.4|14
1614773220000|2021-03-03 12:07:00|6366.7|6363.9|6367.2|6364.4|6367.2|6364.4|6366.7|6363.9|0
1614773230000|2021-03-03 12:07:10|6367.3|6364.5|6365.7|6362.9|6368.2|6365.4|6365.3|6362.5|7
1614773240000|2021-03-03 12:07:20|6365.3|6362.5|6365.7|6362.9|6365.7|6362.9|6365.3|6362.5|0
1614773250000|2021-03-03 12:07:30|6365.3|6362.5|6363.3|6360.5|6365.7|6362.9|6362.8|6360|13
1614773260000|2021-03-03 12:07:40|6363.4|6360.6|6365.2|6362.4|6365.2|6362.4|6363.4|6360.6|17
1614773270000|2021-03-03 12:07:50|6364.8|6362|6366.3|6363.5|6366.3|6363.5|6364.8|6362|19
1614773280000|2021-03-03 12:08:00|6365.7|6362.9|6366.2|6363.4|6366.2|6363.4|6365.7|6362.9|1
1614773290000|2021-03-03 12:08:10|6365.3|6362.5|6364.9|6362.1|6365.3|6362.5|6364.7|6361.9|10
1614773300000|2021-03-03 12:08:20|6365.3|6362.5|6365.3|6362.5|6365.7|6362.9|6365.3|6362.5|2
1614773310000|2021-03-03 12:08:30|6365.7|6362.9|6365.7|6362.9|6365.7|6362.9|6365.3|6362.5|1
1614773320000|2021-03-03 12:08:40|6365.3|6362.5|6365.3|6362.5|6365.7|6362.9|6365.3|6362.5|0
1614773330000|2021-03-03 12:08:50|6365.7|6362.9|6363.3|6360.5|6365.7|6362.9|6363.3|6360.5|23
1614773340000|2021-03-03 12:09:00|6363.7|6360.9|6362.2|6359.4|6363.8|6361|6361.3|6358.5|91
1614773350000|2021-03-03 12:09:10|6362.3|6359.5|6359.4|6356.6|6362.3|6359.5|6359.3|6356.5|410
1614773360000|2021-03-03 12:09:20|6360.2|6357.4|6359.8|6357|6361.3|6358.5|6359.8|6357|65
1614773370000|2021-03-03 12:09:30|6359.9|6357.1|6359.4|6356.6|6359.9|6357.1|6359.4|6356.6|4
1614773380000|2021-03-03 12:09:40|6359.8|6357|6360.4|6357.6|6360.4|6357.6|6359.8|6357|3
1614773390000|2021-03-03 12:09:50|6359.9|6357.1|6359.9|6357.1|6359.9|6357.1|6359.9|6357.1|0
1614773400000|2021-03-03 12:10:00|6359.4|6356.6|6359.9|6357.1|6360.3|6357.5|6359.4|6356.6|12
1614773410000|2021-03-03 12:10:10|6359.4|6356.6|6359.4|6356.6|6359.4|6356.6|6359.4|6356.6|23
1614773420000|2021-03-03 12:10:20|||||||||3
1614773430000|2021-03-03 12:10:30|6358.4|6355.6|6358.4|6355.6|6358.8|6356|6358.3|6355.5|5
1614773440000|2021-03-03 12:10:40|6358.3|6355.5|6358.3|6355.5|6358.3|6355.5|6358.3|6355.5|15
1614773450000|2021-03-03 12:10:50|6358.4|6355.6|6359.4|6356.6|6359.4|6356.6|6358.4|6355.6|52
1614773460000|2021-03-03 12:11:00|6359.2|6356.4|6359.4|6356.6|6359.4|6356.6|6358.4|6355.6|17
1614773470000|2021-03-03 12:11:10|6359.3|6356.5|6358.9|6356.1|6359.3|6356.5|6358.4|6355.6|18
1614773480000|2021-03-03 12:11:20|6358.5|6355.7|6359.3|6356.5|6359.3|6356.5|6358.4|6355.6|0
1614773490000|2021-03-03 12:11:30|6358.9|6356.1|6356.9|6354.1|6358.9|6356.1|6356.4|6353.6|12
1614773500000|2021-03-03 12:11:40|6356.1|6353.3|6356.8|6354|6356.8|6354|6355.4|6352.6|5
1614773510000|2021-03-03 12:11:50|6357.3|6354.5|6358.3|6355.5|6359.3|6356.5|6356.9|6354.1|9
1614773520000|2021-03-03 12:12:00|6358.4|6355.6|6359.4|6356.6|6359.4|6356.6|6358.4|6355.6|4
1614773530000|2021-03-03 12:12:10|6359.3|6356.5|6359.4|6356.6|6359.4|6356.6|6358.4|6355.6|5
1614773540000|2021-03-03 12:12:20|6359.3|6356.5|6358.3|6355.5|6359.3|6356.5|6357.5|6354.7|11
1614773550000|2021-03-03 12:12:30|6358.4|6355.6|6358.9|6356.1|6359.3|6356.5|6358.4|6355.6|41
1614773560000|2021-03-03 12:12:40|6358.3|6355.5|6358.8|6356|6358.8|6356|6358.3|6355.5|1
1614773570000|2021-03-03 12:12:50|6358.9|6356.1|6358.9|6356.1|6359.3|6356.5|6358.9|6356.1|4
1614773580000|2021-03-03 12:13:00|6358.5|6355.7|6354.4|6351.6|6358.5|6355.7|6353.5|6350.7|60
1614773590000|2021-03-03 12:13:10|6354.5|6351.7|6354.5|6351.7|6355.6|6352.8|6354.5|6351.7|25
1614773600000|2021-03-03 12:13:20|6354.6|6351.8|6354.1|6351.3|6354.6|6351.8|6354.1|6351.3|2
1614773610000|2021-03-03 12:13:30|6354.5|6351.7|6356.4|6353.6|6356.4|6353.6|6354.5|6351.7|64
1614773620000|2021-03-03 12:13:40|6356.5|6353.7|6356.5|6353.7|6356.5|6353.7|6356.5|6353.7|4
1614773630000|2021-03-03 12:13:50|6357|6354.2|6357.5|6354.7|6357.9|6355.1|6356.5|6353.7|7
1614773640000|2021-03-03 12:14:00|6357.4|6354.6|6356.5|6353.7|6357.4|6354.6|6356.5|6353.7|6
1614773650000|2021-03-03 12:14:10|||||||||2
1614773660000|2021-03-03 12:14:20|6357.9|6355.1|6356.9|6354.1|6358.4|6355.6|6356.5|6353.7|16
1614773670000|2021-03-03 12:14:30|6357.3|6354.5|6356.5|6353.7|6357.3|6354.5|6356.5|6353.7|4
1614773680000|2021-03-03 12:14:40|6356|6353.2|6356|6353.2|6356|6353.2|6355.5|6352.7|2
1614773690000|2021-03-03 12:14:50|6355.6|6352.8|6355.5|6352.7|6355.6|6352.8|6355|6352.2|0
1614773700000|2021-03-03 12:15:00|6355.9|6353.1|6357|6354.2|6357.4|6354.6|6355.9|6353.1|6
1614773710000|2021-03-03 12:15:10|6356.9|6354.1|6355.9|6353.1|6356.9|6354.1|6355.5|6352.7|6
1614773720000|2021-03-03 12:15:20|||||||||3
1614773730000|2021-03-03 12:15:30|6355.5|6352.7|6356.1|6353.3|6356.5|6353.7|6355.5|6352.7|2
1614773740000|2021-03-03 12:15:40|6356.5|6353.7|6355.5|6352.7|6356.5|6353.7|6355.5|6352.1|10
1614773750000|2021-03-03 12:15:50|6355.9|6353.1|6355.9|6353.1|6355.9|6353.1|6355.9|6353.1|0
1614773760000|2021-03-03 12:16:00|6355.6|6352.8|6356.5|6353.7|6356.5|6353.7|6355.5|6352.7|2
1614773770000|2021-03-03 12:16:10|6357|6354.2|6357|6354.2|6357|6354.2|6357|6354.2|1
1614773780000|2021-03-03 12:16:20|6357.4|6354.6|6359.4|6356.6|6359.4|6356.6|6357.4|6354.6|15
1614773790000|2021-03-03 12:16:30|6359.5|6356.7|6359.5|6356.7|6359.6|6356.8|6359.4|6356.6|35
1614773800000|2021-03-03 12:16:40|6358.9|6356.1|6356.5|6353.7|6358.9|6356.1|6356.5|6353.7|14
1614773810000|2021-03-03 12:16:50|6355.6|6352.8|6356.1|6353.3|6356.1|6353.3|6355.6|6352.8|4
1614773820000|2021-03-03 12:17:00|6355.5|6352.7|6356.5|6353.7|6356.5|6353.7|6355.5|6352.7|17
1614773830000|2021-03-03 12:17:10|6355.5|6352.7|6355.5|6352.7|6355.5|6352.7|6355.1|6352.3|4
1614773840000|2021-03-03 12:17:20|||||||||1
1614773850000|2021-03-03 12:17:30|6356|6353.2|6355.5|6352.7|6356.4|6353.6|6355.5|6352.7|6
1614773860000|2021-03-03 12:17:40|6355.7|6352.9|6355.9|6353.1|6356.5|6353.7|6355.7|6352.9|4
1614773870000|2021-03-03 12:17:50|6356|6353.2|6354.1|6351.3|6356|6353.2|6353.2|6350.4|14
1614773880000|2021-03-03 12:18:00|6354.5|6351.7|6354.9|6352.1|6354.9|6352.1|6354.5|6351.7|5
1614773890000|2021-03-03 12:18:10|6354.5|6351.7|6354.5|6351.7|6354.5|6351.7|6354|6351.2|7
1614773900000|2021-03-03 12:18:20|6355|6352.2|6354.5|6351.7|6355.5|6352.7|6354.5|6351.7|12
1614773910000|2021-03-03 12:18:30|6353.5|6350.7|6353.5|6350.7|6353.5|6350.7|6352.6|6349.8|11
1614773930000|2021-03-03 12:18:50|6353.4|6350.6|6351.5|6348.7|6353.4|6350.6|6351.5|6348.7|3
1614773940000|2021-03-03 12:19:00|6351.9|6349.1|6351.9|6349.1|6351.9|6349.1|6351.9|6349.1|30
1614773950000|2021-03-03 12:19:10|6352.1|6349.3|6352|6349.2|6352.1|6349.3|6351.5|6348.7|10
1614773960000|2021-03-03 12:19:20|6352.5|6349.7|6351.5|6348.7|6352.5|6349.7|6351.5|6348.7|2
1614773970000|2021-03-03 12:19:30|6351.9|6349.1|6351.9|6349.1|6352.4|6349.6|6351.9|6349.1|8
1614773980000|2021-03-03 12:19:40|6352.3|6349.5|6353.5|6350.7|6353.5|6350.7|6352.3|6349.5|8
1614773990000|2021-03-03 12:19:50|6352.5|6349.7|6353|6350.2|6353|6350.2|6352.5|6349.7|4
1614774000000|2021-03-03 12:20:00|6352.9|6350.1|6352.5|6349.7|6352.9|6350.1|6351.5|6348.7|63
1614774010000|2021-03-03 12:20:10|6352.9|6350.1|6353.5|6350.7|6353.5|6350.7|6352.9|6350.1|10
1614774020000|2021-03-03 12:20:20|6352.5|6349.7|6352.4|6349.6|6352.9|6350.1|6351.9|6349.1|11
1614774030000|2021-03-03 12:20:30|6352.5|6349.7|6353.5|6350.7|6354.4|6351.6|6352.5|6349.7|18
1614774040000|2021-03-03 12:20:40|6352.7|6349.9|6353|6350.2|6353.5|6350.7|6352.5|6349.7|4
1614774050000|2021-03-03 12:20:50|6353.5|6350.7|6353|6350.2|6353.5|6350.7|6352.5|6349.7|3
1614774060000|2021-03-03 12:21:00|6353.4|6350.6|6352.9|6350.1|6353.4|6350.6|6352.5|6349.7|8
1614774070000|2021-03-03 12:21:10|6353.3|6350.5|6353.9|6351.1|6354.4|6351.6|6353.3|6350.5|15
1614774080000|2021-03-03 12:21:20|6353.5|6350.7|6352.5|6349.7|6353.9|6351.1|6352.5|6349.7|0
1614774090000|2021-03-03 12:21:30|6352.4|6349.6|6353.4|6350.6|6353.4|6350.6|6351.9|6349.1|14
1614774100000|2021-03-03 12:21:40|6353.9|6351.1|6354.5|6351.7|6354.5|6351.7|6353.9|6351.1|6
1614774110000|2021-03-03 12:21:50|6354.9|6352.1|6356.5|6353.7|6356.9|6354.1|6354.5|6351.7|6
1614774120000|2021-03-03 12:22:00|6356.4|6353.6|6355.4|6352.6|6356.9|6354.1|6355|6352.2|60
1614774130000|2021-03-03 12:22:10|6355.9|6353.1|6354.9|6352.1|6356.4|6353.6|6353.9|6351.1|11
1614774140000|2021-03-03 12:22:20|6355.4|6352.6|6354.4|6351.6|6355.4|6352.6|6354.4|6351.6|2
1614774150000|2021-03-03 12:22:30|6354.9|6352.1|6356.4|6353.6|6356.9|6354.1|6354.9|6352.1|29
1614774160000|2021-03-03 12:22:40|6356.3|6353.5|6354.9|6352.1|6356.4|6353.6|6354.6|6351.8|17
1614774170000|2021-03-03 12:22:50|6354.5|6351.7|6354.6|6351.8|6354.6|6351.8|6354.5|6351.7|9
1614774180000|2021-03-03 12:23:00|6354.5|6351.7|6353.9|6351.1|6354.5|6351.7|6353.9|6351.1|2
1614774190000|2021-03-03 12:23:10|6353.5|6350.7|6352.5|6349.7|6353.5|6350.7|6352.5|6349.7|13
1614774200000|2021-03-03 12:23:20|||||||||9
1614774210000|2021-03-03 12:23:30|6352.4|6349.6|6351.9|6349.1|6352.4|6349.6|6351.9|6349.1|2
1614774220000|2021-03-03 12:23:40|6351.5|6348.7|6352.4|6349.6|6352.4|6349.6|6351.5|6348.7|6
1614774230000|2021-03-03 12:23:50|||||||||2
1614774240000|2021-03-03 12:24:00|6352.5|6349.7|6352.5|6349.7|6352.5|6349.7|6352.5|6349.7|13
1614774250000|2021-03-03 12:24:10|6353.3|6350.5|6353.9|6351.1|6354.4|6351.6|6353.3|6350.5|25
1614774260000|2021-03-03 12:24:20|6354.4|6351.6|6355.4|6352.6|6355.4|6352.6|6353.9|6351.1|5
1614774270000|2021-03-03 12:24:30|6355.3|6352.5|6354.9|6352.1|6355.4|6352.6|6354.5|6351.7|7
1614774280000|2021-03-03 12:24:40|6354.5|6351.7|6354.9|6352.1|6354.9|6352.1|6354.5|6351.7|2
1614774290000|2021-03-03 12:24:50|6354.5|6351.7|6353.9|6351.1|6354.5|6351.7|6353.5|6350.7|12
1614774300000|2021-03-03 12:25:00|6354.3|6351.5|6354.4|6351.6|6354.4|6351.6|6353.9|6351.1|1
1614774310000|2021-03-03 12:25:10|6354.5|6351.7|6354.5|6351.7|6354.9|6352.1|6354.5|6351.7|9
1614774320000|2021-03-03 12:25:20|6354.9|6352.1|6354.9|6352.1|6354.9|6352.1|6354.9|6352.1|1
1614774330000|2021-03-03 12:25:30|6354.5|6351.7|6353.5|6350.7|6354.9|6352.1|6353.5|6350.7|9
1614774340000|2021-03-03 12:25:40|6353.9|6351.1|6354.5|6351.7|6355.3|6352.5|6353.9|6351.1|9
1614774350000|2021-03-03 12:25:50|6354.9|6352.1|6354.9|6352.1|6354.9|6352.1|6354.5|6351.7|1
1614774360000|2021-03-03 12:26:00|6355.3|6352.5|6354.9|6352.1|6355.4|6352.6|6354.9|6352.1|7
1614774370000|2021-03-03 12:26:10|6354.5|6351.7|6354.5|6351.7|6354.9|6352.1|6354.5|6351.7|2
1614774380000|2021-03-03 12:26:20|6353.6|6350.8|6354|6351.2|6354.5|6351.7|6353|6350.2|158
1614774390000|2021-03-03 12:26:30|6353.9|6351.1|6354.5|6351.7|6354.5|6351.7|6353.9|6351.1|3
1614774400000|2021-03-03 12:26:40|6354.9|6352.1|6354.5|6351.7|6354.9|6352.1|6354.5|6351.7|4
1614774410000|2021-03-03 12:26:50|6355|6352.2|6355.9|6353.1|6355.9|6353.1|6355|6352.2|1
1614774420000|2021-03-03 12:27:00|6356.3|6353.5|6356.5|6353.7|6356.5|6353.7|6356.3|6353.5|0
1614774430000|2021-03-03 12:27:10|6356.9|6354.1|6357|6354.2|6357.4|6354.6|6356.9|6354.1|14
1614774440000|2021-03-03 12:27:20|6356.5|6353.7|6356.5|6353.7|6356.9|6354.1|6356.5|6353.7|0
1614774450000|2021-03-03 12:27:30|6355.5|6352.7|6355.5|6352.7|6355.5|6352.7|6355.5|6352.7|43
1614774460000|2021-03-03 12:27:40|6355|6352.2|6354.9|6352.1|6355.4|6352.6|6354.5|6351.7|14
1614774470000|2021-03-03 12:27:50|6355|6352.2|6355.5|6352.7|6355.5|6352.7|6355|6352.2|1
1614774480000|2021-03-03 12:28:00|6354.9|6352.1|6354.5|6351.7|6354.9|6352.1|6354.5|6351.7|10
1614774490000|2021-03-03 12:28:10|6354.4|6351.6|6352.6|6349.8|6354.4|6351.6|6352.4|6349.6|15
1614774500000|2021-03-03 12:28:20|6352.5|6349.7|6353|6350.2|6353|6350.2|6352.5|6349.7|11
1614774510000|2021-03-03 12:28:30|6353.5|6350.7|6353.5|6350.7|6353.5|6350.7|6353.5|6350.7|1
1614774520000|2021-03-03 12:28:40|6354|6351.2|6353.5|6350.7|6354|6351.2|6353.5|6350.7|1
1614774560000|2021-03-03 12:29:20|||||||||4
1614774570000|2021-03-03 12:29:30|6353.4|6350.6|6351.6|6348.8|6353.4|6350.6|6351.5|6348.7|33
1614774580000|2021-03-03 12:29:40|6351.5|6348.7|6351.5|6348.7|6351.5|6348.7|6351.5|6348.7|0
1614774590000|2021-03-03 12:29:50|6351.4|6348.6|6351.4|6348.6|6351.4|6348.6|6351.4|6348.6|91
1614774600000|2021-03-03 12:30:00|6351.5|6348.7|6348.9|6346.1|6351.9|6349.1|6348.4|6345.6|41
1614774610000|2021-03-03 12:30:10|6349.4|6346.6|6348.5|6345.7|6349.4|6346.6|6348.5|6345.7|7
1614774620000|2021-03-03 12:30:20|6348.4|6345.6|6348.9|6346.1|6349.5|6346.7|6348.4|6345.6|38
1614774630000|2021-03-03 12:30:30|6348.5|6345.7|6349.5|6346.7|6349.5|6346.7|6348.5|6345.7|14
1614774640000|2021-03-03 12:30:40|6349.4|6346.6|6349.5|6346.7|6350.5|6347.7|6349.4|6346.6|40
1614774650000|2021-03-03 12:30:50|6349.4|6346.6|6349.5|6346.7|6349.5|6346.7|6348.9|6346.1|3
1614774660000|2021-03-03 12:31:00|6349.9|6347.1|6350.4|6347.6|6350.4|6347.6|6349.9|6347.1|58
1614774670000|2021-03-03 12:31:10|6349.9|6347.1|6349.9|6347.1|6350.5|6347.7|6349.4|6346.6|28
1614774680000|2021-03-03 12:31:20|6349.5|6346.7|6349.9|6347.1|6350|6347.2|6349.5|6346.7|2
1614774690000|2021-03-03 12:31:30|6350.3|6347.5|6350.5|6347.7|6351.5|6348.7|6350|6347.2|27
1614774700000|2021-03-03 12:31:40|6350.4|6347.6|6350|6347.2|6350.4|6347.6|6349.9|6347.1|23
1614774710000|2021-03-03 12:31:50|6350.3|6347.5|6349.5|6346.7|6350.4|6347.6|6349.5|6346.7|5
1614774720000|2021-03-03 12:32:00|6348.9|6346.1|6347.9|6345.1|6348.9|6346.1|6347.9|6345.1|17
1614774730000|2021-03-03 12:32:10|6348.5|6345.7|6349.4|6346.6|6352.3|6347.1|6348|6342.3|205
1614774740000|2021-03-03 12:32:20|6349.5|6346.7|6349.9|6347.1|6350.4|6347.6|6349.5|6346.7|5
1614774750000|2021-03-03 12:32:30|6349.5|6346.7|6349.4|6346.6|6350.4|6347.6|6349.4|6346.6|10
1614774760000|2021-03-03 12:32:40|6349.2|6346.4|6348.9|6346.1|6349.2|6346.4|6348.4|6345.6|8
1614774770000|2021-03-03 12:32:50|6348.5|6345.7|6349.9|6347.1|6349.9|6347.1|6348.4|6345.6|24
1614774780000|2021-03-03 12:33:00|6350.4|6347.6|6349.3|6346.5|6350.4|6347.6|6348.6|6345.8|16
1614774790000|2021-03-03 12:33:10|6349.9|6347.1|6350.5|6347.7|6350.5|6347.7|6349.9|6347.1|40
1614774800000|2021-03-03 12:33:20|6350.4|6347.6|6348.9|6346.1|6350.6|6347.8|6348.4|6345.6|347
1614774810000|2021-03-03 12:33:30|6348.4|6345.6|6349.9|6347.1|6350.4|6347.6|6348.4|6345.6|33
1614774820000|2021-03-03 12:33:40|6349.5|6346.7|6348.4|6345.6|6349.5|6346.7|6347.6|6344.8|42
1614774830000|2021-03-03 12:33:50|6347.9|6345.1|6348.4|6345.6|6348.4|6345.6|6347.9|6345.1|5
1614774840000|2021-03-03 12:34:00|6348|6345.2|6347.5|6344.7|6348.5|6345.7|6347.5|6344.7|6
1614774850000|2021-03-03 12:34:10|6347.9|6345.1|6347.5|6344.7|6347.9|6345.1|6347.5|6344.7|4
1614774860000|2021-03-03 12:34:20|6347.9|6345.1|6347.9|6345.1|6347.9|6345.1|6346.6|6343.8|38
1614774870000|2021-03-03 12:34:30|6348.4|6345.6|6347.5|6344.7|6348.4|6345.6|6347.5|6344.7|17
1614774880000|2021-03-03 12:34:40|6347.9|6345.1|6349.5|6346.7|6350.4|6347.6|6347.9|6345.1|30
1614774890000|2021-03-03 12:34:50|6350|6347.2|6350.5|6347.7|6350.9|6348.1|6349.5|6346.7|3
1614774900000|2021-03-03 12:35:00|6350.6|6347.8|6351|6348.2|6351|6348.2|6350.6|6347.8|4
1614774910000|2021-03-03 12:35:10|6351.4|6348.6|6349.6|6346.8|6351.5|6348.7|6349.6|6346.8|20
1614774920000|2021-03-03 12:35:20|6349.5|6346.7|6350|6347.2|6350|6347.2|6349.5|6346.7|2
1614774930000|2021-03-03 12:35:30|6349.9|6347.1|6349.5|6346.7|6349.9|6347.1|6349.5|6346.7|2
1614774940000|2021-03-03 12:35:40|6349.4|6346.6|6349.5|6346.7|6349.9|6347.1|6349.4|6346.6|9
1614774950000|2021-03-03 12:35:50|6349.9|6347.1|6350|6347.2|6350.5|6347.7|6349.6|6346.8|8
1614774960000|2021-03-03 12:36:00|6350.1|6347.3|6350.5|6347.7|6350.5|6347.7|6350|6347.2|1
1614774970000|2021-03-03 12:36:10|6351.3|6348.5|6351|6348.2|6351.5|6348.7|6350.6|6347.8|14
1614774980000|2021-03-03 12:36:20|6351.5|6348.7|6352.4|6349.6|6352.4|6349.6|6351.5|6348.7|2
1614774990000|2021-03-03 12:36:30|6352.3|6349.5|6352.4|6349.6|6352.4|6349.6|6351.9|6349.1|11
1614775000000|2021-03-03 12:36:40|6352.3|6349.5|6351.5|6348.7|6352.3|6349.5|6351.5|6348.7|4
1614775010000|2021-03-03 12:36:50|6351.9|6349.1|6352|6349.2|6353.5|6350.7|6351.9|6349.1|135
1614775020000|2021-03-03 12:37:00|6352.5|6349.7|6352.4|6349.6|6352.5|6349.7|6352|6349.2|1
1614775030000|2021-03-03 12:37:10|6352|6349.2|6352.5|6349.7|6352.5|6349.7|6351.9|6349.1|9
1614775040000|2021-03-03 12:37:20|6352.4|6349.6|6350.6|6347.8|6352.4|6349.6|6350.6|6347.8|12
1614775050000|2021-03-03 12:37:30|6350.5|6347.7|6350.4|6347.6|6350.5|6347.7|6350.4|6347.6|2
1614775060000|2021-03-03 12:37:40|6350.6|6347.8|6351.4|6348.6|6351.4|6348.6|6350.5|6347.7|32
1614775070000|2021-03-03 12:37:50|6351|6348.2|6351.4|6348.6|6352.4|6349.6|6351|6348.2|2
1614775080000|2021-03-03 12:38:00|6351|6348.2|6350.9|6348.1|6351|6348.2|6350.5|6347.7|4
1614775090000|2021-03-03 12:38:10|6351.3|6348.5|6351.4|6348.6|6351.4|6348.6|6351.3|6348.5|0
1614775110000|2021-03-03 12:38:30|6351|6348.2|6352.4|6349.6|6352.4|6349.6|6350.5|6347.7|10
1614775120000|2021-03-03 12:38:40|6351.9|6349.1|6350.9|6348.1|6352.4|6349.6|6350.9|6348.1|9
1614775130000|2021-03-03 12:38:50|6350.5|6347.7|6351|6348.2|6351|6348.2|6350.5|6347.7|2
1614775140000|2021-03-03 12:39:00|6350.9|6348.1|6347.6|6344.8|6350.9|6348.1|6347.6|6344.8|22
1614775150000|2021-03-03 12:39:10|6347.4|6344.6|6347.4|6344.6|6347.4|6344.6|6347.4|6344.6|0
1614775170000|2021-03-03 12:39:30|6348.4|6345.6|6348.9|6346.1|6348.9|6346.1|6348.4|6345.6|6
1614775190000|2021-03-03 12:39:50|6347.9|6345.1|6347.5|6344.7|6348.4|6345.6|6347.5|6344.7|3
1614775200000|2021-03-03 12:40:00|6347.9|6345.1|6347.5|6344.7|6348.4|6345.6|6347.4|6344.6|17
1614775210000|2021-03-03 12:40:10|6347.9|6345.1|6347.9|6345.1|6348.4|6345.6|6347.9|6345.1|2
1614775220000|2021-03-03 12:40:20|6348.3|6345.5|6348.3|6345.5|6348.4|6345.6|6348|6345.2|11
1614775230000|2021-03-03 12:40:30|6348.4|6345.6|6348.5|6345.7|6348.5|6345.7|6346.6|6343.8|21
1614775240000|2021-03-03 12:40:40|6348.6|6345.8|6351|6348.2|6351|6348.2|6348.6|6345.8|6
1614775250000|2021-03-03 12:40:50|6350.6|6347.8|6350.5|6347.7|6350.9|6348.1|6350.4|6347.6|3
1614775260000|2021-03-03 12:41:00|6350.4|6347.6|6348.9|6346.1|6350.4|6347.6|6348.9|6346.1|3
1614775270000|2021-03-03 12:41:10|6349.5|6346.7|6349.5|6346.7|6349.5|6346.7|6349.5|6346.7|0
1614775280000|2021-03-03 12:41:20|6349|6346.2|6349.5|6346.7|6349.5|6346.7|6349|6346.2|0
1614775290000|2021-03-03 12:41:30|6349.6|6346.8|6350.9|6348.1|6350.9|6348.1|6349.6|6346.8|1
1614775310000|2021-03-03 12:41:50|6351|6348.2|6350.9|6348.1|6351|6348.2|6350.5|6347.7|2
1614775320000|2021-03-03 12:42:00|6350.5|6347.7|6349.5|6346.7|6350.9|6348.1|6349.5|6346.7|3
1614775330000|2021-03-03 12:42:10|6349.9|6347.1|6349.5|6346.7|6349.9|6347.1|6349.5|6346.7|1
1614775340000|2021-03-03 12:42:20|6349.9|6347.1|6349.9|6347.1|6349.9|6347.1|6349.5|6346.7|2
1614775350000|2021-03-03 12:42:30|6350|6347.2|6349.9|6347.1|6350.5|6347.7|6349.5|6346.7|7
1614775360000|2021-03-03 12:42:40|6349.5|6346.7|6349.5|6346.7|6349.9|6347.1|6349.5|6346.7|0
1614775380000|2021-03-03 12:43:00|6349.4|6346.6|6348.5|6345.7|6349.4|6346.6|6348.5|6345.7|3
1614775390000|2021-03-03 12:43:10|6348.4|6345.6|6347.9|6345.1|6348.4|6345.6|6347.5|6344.7|2
1614775400000|2021-03-03 12:43:20|6347.5|6344.7|6347.5|6344.7|6347.9|6345.1|6347.5|6344.7|0
1614775410000|2021-03-03 12:43:30|6347.9|6345.1|6347.5|6344.7|6347.9|6345.1|6347.5|6344.7|1
1614775420000|2021-03-03 12:43:40|6348.4|6345.6|6348.4|6345.6|6348.4|6345.6|6348.4|6345.6|1
1614775430000|2021-03-03 12:43:50|6348.5|6345.7|6348.4|6345.6|6348.5|6345.7|6348.4|6345.6|7
1614775440000|2021-03-03 12:44:00|6347.6|6344.8|6347.9|6345.1|6347.9|6345.1|6347.5|6344.7|5
1614775450000|2021-03-03 12:44:10|6347.5|6344.7|6347.5|6344.7|6347.5|6344.7|6347.5|6344.7|0
1614775460000|2021-03-03 12:44:20|6347.9|6345.1|6347.9|6345.1|6347.9|6345.1|6347.9|6345.1|2
1614775470000|2021-03-03 12:44:30|6348.5|6345.7|6350|6347.2|6350|6347.2|6348.5|6345.7|4
1614775480000|2021-03-03 12:44:40|6349.5|6346.7|6350.4|6347.6|6350.4|6347.6|6349.5|6346.7|2
1614775490000|2021-03-03 12:44:50|6349.9|6347.1|6349.5|6346.7|6350.4|6347.6|6349.5|6346.7|6
1614775500000|2021-03-03 12:45:00|6349.9|6347.1|6350|6347.2|6350|6347.2|6349.5|6346.7|2
1614775510000|2021-03-03 12:45:10|6349.5|6346.7|6350.5|6347.7|6350.5|6347.7|6349.5|6346.7|1
1614775520000|2021-03-03 12:45:20|6349.5|6346.7|6349.5|6346.7|6349.9|6347.1|6349.5|6346.7|1
1614775530000|2021-03-03 12:45:30|6350.4|6347.6|6351.5|6348.7|6351.5|6348.7|6349.5|6346.7|30
1614775540000|2021-03-03 12:45:40|6351.3|6348.5|6351|6348.2|6351.4|6348.6|6350.5|6347.7|30
1614775550000|2021-03-03 12:45:50|6350.9|6348.1|6350.9|6348.1|6351|6348.2|6350.9|6348.1|4
1614775560000|2021-03-03 12:46:00|6351.5|6348.7|6351.5|6348.7|6351.5|6348.7|6351.5|6348.7|8
1614775570000|2021-03-03 12:46:10|6351|6348.2|6351.5|6348.7|6351.6|6348.8|6351|6348.2|4
1614775580000|2021-03-03 12:46:20|6352.3|6349.5|6352|6349.2|6352.4|6349.6|6352|6349.2|53
1614775590000|2021-03-03 12:46:30|6351.5|6348.7|6349.5|6346.7|6351.9|6349.1|6349.5|6346.7|88
1614775600000|2021-03-03 12:46:40|6348.5|6345.7|6345.6|6342.8|6348.5|6345.7|6345.2|6342.4|50
1614775610000|2021-03-03 12:46:50|6345.7|6342.9|6345.7|6342.9|6346.1|6343.3|6345.2|6342.4|7
1614775620000|2021-03-03 12:47:00|6346.1|6343.3|6346.6|6343.8|6346.6|6343.8|6345.7|6342.9|13
1614775630000|2021-03-03 12:47:10|6346.2|6343.4|6346.6|6343.8|6346.6|6343.8|6345.7|6342.9|3
1614775640000|2021-03-03 12:47:20|6346.1|6343.3|6345.7|6342.9|6346.1|6343.3|6345.7|6342.9|8
1614775650000|2021-03-03 12:47:30|||||||||3
1614775660000|2021-03-03 12:47:40|6345.5|6342.7|6344.7|6341.9|6345.5|6342.7|6344.7|6341.9|8
1614775670000|2021-03-03 12:47:50|6345.1|6342.3|6344.7|6341.9|6345.7|6342.9|6344.7|6341.9|20
1614775680000|2021-03-03 12:48:00|6344.6|6341.8|6342.7|6339.9|6344.7|6341.9|6342.7|6339.9|61
1614775690000|2021-03-03 12:48:10|6342.8|6340|6342.7|6339.9|6344.6|6341.8|6342.7|6339.9|28
1614775700000|2021-03-03 12:48:20|6342.6|6339.8|6344.1|6341.3|6344.1|6341.3|6342.6|6339.8|16
1614775710000|2021-03-03 12:48:30|6343.7|6340.9|6345.1|6342.3|6345.6|6342.8|6343.7|6340.9|31
1614775720000|2021-03-03 12:48:40|6344.7|6341.9|6346.1|6343.3|6346.1|6343.3|6344.7|6341.9|16
1614775730000|2021-03-03 12:48:50|6346.5|6343.7|6347.1|6344.3|6347.1|6344.3|6346.5|6343.7|5
1614775740000|2021-03-03 12:49:00|6346.7|6343.9|6347.6|6344.8|6347.6|6344.8|6346.7|6343.9|3
1614775750000|2021-03-03 12:49:10|6348.1|6345.3|6348.1|6345.3|6348.6|6345.8|6347.7|6344.9|3
1614775760000|2021-03-03 12:49:20|6347.7|6344.9|6348.1|6345.3|6348.1|6345.3|6347.7|6344.9|7
1614775770000|2021-03-03 12:49:30|6348.7|6345.9|6348.7|6345.9|6349.7|6346.9|6348.7|6345.9|5
1614775780000|2021-03-03 12:49:40|6348.3|6345.5|6347.7|6344.9|6348.3|6345.5|6346.7|6343.9|56
1614775800000|2021-03-03 12:50:00|6347.6|6344.8|6347.6|6344.8|6347.6|6344.8|6347.6|6344.8|0
1614775810000|2021-03-03 12:50:10|6345.7|6342.9|6346.8|6344|6347.2|6344.4|6345.7|6342.9|23
1614775820000|2021-03-03 12:50:20|6347.2|6344.4|6346.7|6343.9|6347.2|6344.4|6346.7|6343.9|5
1614775830000|2021-03-03 12:50:30|||||||||1
1614775840000|2021-03-03 12:50:40|6345.7|6342.9|6346.7|6343.9|6346.7|6343.9|6345.7|6342.9|16
1614775850000|2021-03-03 12:50:50|6345.7|6342.9|6347.2|6344.4|6347.2|6344.4|6345.7|6342.9|17
1614775860000|2021-03-03 12:51:00|6346.8|6344|6348.6|6345.8|6348.6|6345.8|6346.7|6343.9|27
1614775870000|2021-03-03 12:51:10|6348.7|6345.9|6349.6|6346.8|6349.6|6346.8|6348.7|6345.9|4
1614775880000|2021-03-03 12:51:20|6349.8|6347|6350.6|6347.8|6351.6|6348.8|6349.8|6347|19
1614775890000|2021-03-03 12:51:30|6350.7|6347.9|6350.1|6347.3|6350.7|6347.9|6349.8|6347|2
1614775900000|2021-03-03 12:51:40|6349.7|6346.9|6349.1|6346.3|6349.7|6346.9|6348.7|6345.9|2
1614775910000|2021-03-03 12:51:50|6348.7|6345.9|6349.7|6346.9|6349.7|6346.9|6348.7|6345.9|12
1614775920000|2021-03-03 12:52:00|6349.6|6346.8|6350.6|6347.8|6350.6|6347.8|6348.7|6345.9|5
1614775930000|2021-03-03 12:52:10|6350.2|6347.4|6349.7|6346.9|6350.6|6347.8|6349.7|6346.9|5
1614775940000|2021-03-03 12:52:20|6349.2|6346.4|6348.7|6345.9|6349.2|6346.4|6348.7|6345.9|7
1614775950000|2021-03-03 12:52:30|6349.3|6346.5|6350.6|6347.8|6350.6|6347.8|6349.3|6346.5|13
1614775960000|2021-03-03 12:52:40|6351.1|6348.3|6351.6|6348.8|6351.6|6348.8|6350.7|6347.9|4
1614775970000|2021-03-03 12:52:50|6350.8|6348|6348.6|6345.8|6350.8|6348|6348.6|6345.8|52
1614775980000|2021-03-03 12:53:00|6348.7|6345.9|6349.7|6346.9|6349.7|6346.9|6348.7|6345.9|9
1614775990000|2021-03-03 12:53:10|6347.8|6345|6347.7|6344.9|6347.8|6345|6347.7|6344.9|32
1614776000000|2021-03-03 12:53:20|6349.6|6346.8|6349.6|6346.8|6349.7|6346.9|6348.7|6345.9|19
1614776010000|2021-03-03 12:53:30|6349.1|6346.3|6349.5|6346.7|6349.6|6346.8|6349.1|6346.3|8
1614776020000|2021-03-03 12:53:40|6349.1|6346.3|6349.1|6346.3|6349.1|6346.3|6349.1|6346.3|2
1614776030000|2021-03-03 12:53:50|6348.7|6345.9|6348.7|6345.9|6348.7|6345.9|6348.7|6345.9|1
1614776040000|2021-03-03 12:54:00|6348.6|6345.8|6349.1|6346.3|6349.1|6346.3|6348.6|6345.8|2
1614776050000|2021-03-03 12:54:10|6348.7|6345.9|6348.1|6345.3|6348.7|6345.9|6347.7|6344.9|12
1614776060000|2021-03-03 12:54:20|6348.6|6345.8|6348.6|6345.8|6350.1|6347.3|6348.1|6345.3|56
1614776070000|2021-03-03 12:54:30|6348.1|6345.3|6348.1|6345.3|6348.1|6345.3|6348.1|6345.3|4
1614776080000|2021-03-03 12:54:40|6348.6|6345.8|6347.7|6344.9|6348.6|6345.8|6347.7|6344.9|2
1614776100000|2021-03-03 12:55:00|6347.6|6344.8|6347.6|6344.8|6347.6|6344.8|6347.6|6344.8|0
1614776110000|2021-03-03 12:55:10|6347.2|6344.4|6347.7|6344.9|6347.7|6344.9|6347.1|6344.3|3
1614776120000|2021-03-03 12:55:20|6347.6|6344.8|6346.6|6343.8|6347.6|6344.8|6346.6|6343.8|6
1614776130000|2021-03-03 12:55:30|||||||||1
1614776150000|2021-03-03 12:55:50|||||||||1
1614776160000|2021-03-03 12:56:00|||||||||27
1614776170000|2021-03-03 12:56:10|6345.4|6342.6|6346.6|6343.8|6346.6|6343.8|6345.3|6342.5|28
1614776180000|2021-03-03 12:56:20|6346.7|6343.9|6347.7|6344.9|6347.7|6344.9|6346.7|6343.9|13
1614776190000|2021-03-03 12:56:30|6348.5|6345.7|6348.6|6345.8|6348.6|6345.8|6348.5|6345.7|8
1614776200000|2021-03-03 12:56:40|6347.7|6344.9|6347.7|6344.9|6347.7|6344.9|6347.7|6344.9|2
1614776210000|2021-03-03 12:56:50|6348.1|6345.3|6347.1|6344.3|6348.1|6345.3|6347.1|6344.3|16
1614776220000|2021-03-03 12:57:00|6347.5|6344.7|6347.1|6344.3|6347.6|6344.8|6347.1|6344.3|0
1614776230000|2021-03-03 12:57:10|6347.6|6344.8|6349.5|6346.7|6349.5|6346.7|6347.6|6344.8|25
1614776240000|2021-03-03 12:57:20|6349.2|6346.4|6349.2|6346.4|6349.2|6346.4|6348.7|6345.9|2
1614776250000|2021-03-03 12:57:30|6349.1|6346.3|6349.1|6346.3|6349.1|6346.3|6348.7|6345.9|2
1614776260000|2021-03-03 12:57:40|6348.7|6345.9|6351.1|6348.3|6351.1|6348.3|6348.7|6345.9|5
1614776270000|2021-03-03 12:57:50|6350.6|6347.8|6351.1|6348.3|6351.1|6348.3|6349.7|6346.9|5
1614776280000|2021-03-03 12:58:00|6350.7|6347.9|6350.6|6347.8|6351.1|6348.3|6350.6|6347.8|1
1614776290000|2021-03-03 12:58:10|6350.7|6347.9|6351.1|6348.3|6351.1|6348.3|6350.6|6347.8|6
1614776300000|2021-03-03 12:58:20|6350.7|6347.9|6351.1|6348.3|6351.1|6348.3|6350.6|6347.8|1
1614776310000|2021-03-03 12:58:30|6350.6|6347.8|6349.1|6346.3|6350.6|6347.8|6348.7|6345.9|12
1614776320000|2021-03-03 12:58:40|6348.7|6345.9|6349.6|6346.8|6349.6|6346.8|6348.7|6345.9|1
1614776330000|2021-03-03 12:58:50|6349.2|6346.4|6346.7|6343.9|6349.2|6346.4|6346.7|6343.9|5
1614776340000|2021-03-03 12:59:00|6345.9|6343.1|6345.2|6342.4|6345.9|6343.1|6343.7|6340.9|74
1614776350000|2021-03-03 12:59:10|6345.6|6342.8|6346.6|6343.8|6346.6|6343.8|6345.2|6342.4|8
1614776360000|2021-03-03 12:59:20|6346.7|6343.9|6344.8|6342|6346.7|6343.9|6344.8|6342|271
1614776370000|2021-03-03 12:59:30|6345.6|6342.8|6348.2|6345.4|6348.2|6345.4|6345.6|6342.8|20
1614776380000|2021-03-03 12:59:40|6348.7|6345.9|6350.7|6347.9|6350.7|6347.9|6348.7|6345.9|4
1614776390000|2021-03-03 12:59:50|6350.3|6347.5|6351.6|6348.8|6351.6|6348.8|6349.7|6346.9|31
1614776400000|2021-03-03 13:00:00|6352.4|6349.6|6346.8|6344|6352.4|6349.6|6345.4|6342.6|77
1614776410000|2021-03-03 13:00:10|6346.7|6343.9|6347.7|6344.9|6347.7|6344.9|6345.8|6343|43
1614776420000|2021-03-03 13:00:20|6347.3|6344.5|6348.2|6345.4|6349.2|6346.4|6346.8|6344|9
1614776430000|2021-03-03 13:00:30|6348.3|6345.5|6349.7|6346.9|6350.2|6347.4|6347.3|6344.5|35
1614776440000|2021-03-03 13:00:40|6349.8|6347|6351.2|6348.4|6351.2|6348.4|6349.8|6347|7
1614776450000|2021-03-03 13:00:50|6350.8|6348|6351.2|6348.4|6351.6|6348.8|6349.7|6346.9|18
1614776460000|2021-03-03 13:01:00|6350.8|6348|6350.8|6348|6351.2|6348.4|6349.8|6347|11
1614776470000|2021-03-03 13:01:10|6351.2|6348.4|6348.3|6345.5|6351.3|6348.5|6347.9|6345.1|43
1614776480000|2021-03-03 13:01:20|6347.8|6345|6348.3|6345.5|6348.3|6345.5|6347.3|6344.5|11
1614776490000|2021-03-03 13:01:30|6348.7|6345.9|6348.3|6345.5|6348.7|6345.9|6348.3|6345.5|5
1614776500000|2021-03-03 13:01:40|6349.2|6346.4|6347.8|6345|6349.8|6347|6347.8|6345|28
1614776510000|2021-03-03 13:01:50|6347.3|6344.5|6346.8|6344|6347.7|6344.9|6346.8|6344|12
1614776520000|2021-03-03 13:02:00|6345.9|6343.1|6343.8|6341|6345.9|6343.1|6343.8|6341|14
1614776530000|2021-03-03 13:02:10|6343.4|6340.6|6342.7|6339.9|6343.4|6340.6|6342.7|6339.9|29
1614776540000|2021-03-03 13:02:20|6342.2|6339.4|6341.7|6338.9|6342.3|6339.5|6341.7|6338.9|38
1614776550000|2021-03-03 13:02:30|6341.5|6338.7|6341.6|6338.8|6341.6|6338.8|6341.5|6338.7|116
1614776560000|2021-03-03 13:02:40|6341.7|6338.9|6341.6|6338.8|6341.7|6338.9|6341.6|6338.8|73
1614776570000|2021-03-03 13:02:50|6341.7|6338.9|6342.3|6339.5|6342.7|6339.9|6341.7|6338.9|18
1614776580000|2021-03-03 13:03:00|6342.7|6339.9|6342.2|6339.4|6342.7|6339.9|6341.8|6339|5
1614776590000|2021-03-03 13:03:10|6342.6|6339.8|6343.8|6341|6343.8|6341|6342.2|6339.4|14
1614776600000|2021-03-03 13:03:20|6343.7|6340.9|6341.7|6338.9|6343.7|6340.9|6340.9|6338.1|77
1614776610000|2021-03-03 13:03:30|6341.8|6339|6337.3|6334.5|6342.3|6339.5|6337.3|6334.5|26
1614776620000|2021-03-03 13:03:40|6336.8|6334|6336.8|6334|6338.3|6335.5|6336.7|6333.9|27
1614776630000|2021-03-03 13:03:50|6337.7|6334.9|6337.4|6334.6|6338.7|6335.9|6336.8|6334|55
1614776640000|2021-03-03 13:04:00|6337.3|6334.5|6336.7|6333.9|6337.3|6334.5|6335.7|6332.9|24
1614776650000|2021-03-03 13:04:10|6336.8|6334|6339.7|6336.9|6339.7|6336.9|6336.8|6334|16
1614776660000|2021-03-03 13:04:20|6339.3|6336.5|6337.9|6335.1|6339.7|6336.9|6337.8|6335|11
1614776670000|2021-03-03 13:04:30|6337.8|6335|6339.7|6336.9|6339.7|6336.9|6337.8|6335|12
1614776680000|2021-03-03 13:04:40|6339.3|6336.5|6337.3|6334.5|6339.7|6336.9|6337.3|6334.5|10
1614776690000|2021-03-03 13:04:50|6337.7|6334.9|6337.3|6334.5|6338.3|6335.5|6337.3|6334.5|5
1614776700000|2021-03-03 13:05:00|6336.9|6334.1|6337.8|6335|6339.2|6336.4|6335.8|6333|7
1614776710000|2021-03-03 13:05:10|6337.7|6334.9|6336.8|6334|6337.7|6334.9|6336.3|6333.5|2
1614776720000|2021-03-03 13:05:20|6336.3|6333.5|6334.7|6331.9|6336.3|6333.5|6333.8|6331|124
1614776730000|2021-03-03 13:05:30|6334.8|6332|6335.2|6332.4|6335.6|6332.8|6334.8|6332|22
1614776740000|2021-03-03 13:05:40|6334.9|6332.1|6333.3|6330.5|6334.9|6332.1|6332.8|6330|19
1614776750000|2021-03-03 13:05:50|6333.7|6330.9|6333.3|6330.5|6334.7|6331.9|6333.3|6330.5|23
1614776760000|2021-03-03 13:06:00|6333.7|6330.9|6333.7|6330.9|6333.7|6330.9|6332.7|6329.9|11
1614776770000|2021-03-03 13:06:10|6333.3|6330.5|6333.7|6330.9|6333.7|6330.9|6333.3|6330.5|7
1614776780000|2021-03-03 13:06:20|6333.3|6330.5|6336.9|6334.1|6337.7|6334.9|6333.3|6327.7|193
1614776790000|2021-03-03 13:06:30|6336.7|6333.9|6333.7|6330.9|6336.7|6333.9|6332.3|6329.5|128
1614776800000|2021-03-03 13:06:40|6333.8|6331|6333.8|6331|6334.7|6331.9|6333.8|6331|23
1614776810000|2021-03-03 13:06:50|6333.7|6330.9|6332.2|6329.4|6333.7|6330.9|6330.8|6328|27
1614776820000|2021-03-03 13:07:00|6332.7|6329.9|6329.8|6327|6332.7|6329.9|6329.8|6327|27
1614776830000|2021-03-03 13:07:10|6330.3|6327.5|6329.8|6327|6330.7|6327.9|6329.2|6326.4|214
1614776840000|2021-03-03 13:07:20|6329.3|6326.5|6328.7|6325.9|6329.7|6326.9|6327.8|6325|82
1614776850000|2021-03-03 13:07:30|6327.9|6325.1|6327.7|6324.9|6328.2|6325.4|6326.8|6324|110
1614776860000|2021-03-03 13:07:40|6328.5|6325.7|6326.8|6324|6328.7|6325.9|6326.8|6324|76
1614776870000|2021-03-03 13:07:50|6326.7|6323.9|6326.2|6323.4|6326.8|6324|6325.8|6323|44
1614776880000|2021-03-03 13:08:00|6326.3|6323.5|6326.3|6323.5|6326.7|6323.9|6325.8|6323|20
1614776890000|2021-03-03 13:08:10|6326.2|6323.4|6326.7|6323.9|6327.7|6324.9|6325.8|6323|34
1614776900000|2021-03-03 13:08:20|6327.7|6324.9|6326.7|6323.9|6327.7|6324.9|6325.7|6322.9|55
1614776910000|2021-03-03 13:08:30|6325.8|6323|6329.6|6326.8|6329.6|6326.8|6325.8|6323|28
1614776920000|2021-03-03 13:08:40|6328.7|6325.9|6327.8|6325|6329.2|6326.4|6327.7|6324.9|89
1614776930000|2021-03-03 13:08:50|6327.7|6324.9|6327.7|6324.9|6328.7|6325.9|6327.7|6324.9|35
1614776940000|2021-03-03 13:09:00|6327.3|6324.5|6328.3|6325.5|6328.7|6325.9|6326.8|6324|30
1614776950000|2021-03-03 13:09:10|6327.8|6325|6327.2|6324.4|6329.5|6326.7|6326.8|6324|174
1614776960000|2021-03-03 13:09:20|6326.8|6324|6326.7|6323.9|6327.3|6324.5|6325.7|6322.9|51
1614776970000|2021-03-03 13:09:30|6326.8|6324|6325.3|6322.5|6327.3|6324.5|6324.9|6322.1|27
1614776980000|2021-03-03 13:09:40|6324.7|6321.9|6323.1|6320.3|6325.7|6322.9|6321.8|6319|141
1614776990000|2021-03-03 13:09:50|6322.8|6320|6322.7|6319.9|6324.2|6321.4|6321.8|6319|6
1614777000000|2021-03-03 13:10:00|6323.5|6320.7|6325.2|6322.4|6325.2|6322.4|6322.3|6319.5|52
1614777010000|2021-03-03 13:10:10|6324.7|6321.9|6330.6|6327.8|6331.7|6328.9|6324.7|6321.9|83
1614777020000|2021-03-03 13:10:20|6330.2|6327.4|6334.1|6331.3|6334.1|6331.3|6330.2|6327.4|60
1614777030000|2021-03-03 13:10:30|6333.7|6330.9|6333.6|6330.8|6333.7|6330.9|6332.2|6329.4|14
1614777040000|2021-03-03 13:10:40|6333.7|6330.9|6335.7|6332.9|6336.1|6333.3|6333.2|6330.4|93
1614777050000|2021-03-03 13:10:50|6335.2|6332.4|6334.6|6331.8|6335.5|6332.7|6333.7|6330.9|39
1614777060000|2021-03-03 13:11:00|6333.7|6330.9|6333.6|6330.8|6333.7|6330.9|6333.2|6330.4|48
1614777070000|2021-03-03 13:11:10|6333.7|6330.9|6332.7|6329.9|6333.7|6330.9|6332.2|6329.4|10
1614777080000|2021-03-03 13:11:20|6332.5|6329.7|6331.6|6328.8|6332.6|6329.8|6331.6|6328.8|40
1614777090000|2021-03-03 13:11:30|6331.7|6328.9|6332.7|6329.9|6332.7|6329.9|6331.2|6328.4|26
1614777100000|2021-03-03 13:11:40|6332.3|6329.5|6334.2|6331.4|6334.5|6331.7|6332.1|6329.3|15
1614777110000|2021-03-03 13:11:50|6334.6|6331.8|6333.6|6330.8|6334.6|6331.8|6333.2|6330.4|113
1614777120000|2021-03-03 13:12:00|6333.2|6330.4|6329.2|6326.4|6333.2|6330.4|6328.8|6326|11
1614777130000|2021-03-03 13:12:10|6329.6|6326.8|6331.2|6328.4|6331.2|6328.4|6329.6|6326.8|3
1614777140000|2021-03-03 13:12:20|6330.8|6328|6327.6|6324.8|6330.8|6328|6327.6|6324.8|33
1614777150000|2021-03-03 13:12:30|6327.7|6324.9|6327.7|6324.9|6328.1|6325.3|6327.3|6324.5|2
1614777160000|2021-03-03 13:12:40|6328.1|6325.3|6326.7|6323.9|6328.1|6325.3|6326.7|6323.9|9
1614777170000|2021-03-03 13:12:50|6326.6|6323.8|6326.7|6323.9|6326.7|6323.9|6325.8|6323|4
1614777180000|2021-03-03 13:13:00|6327.2|6324.4|6326.6|6323.8|6327.7|6324.9|6325.7|6322.9|24
1614777190000|2021-03-03 13:13:10|6326.7|6323.9|6329.1|6326.3|6329.1|6326.3|6326.7|6323.9|28
1614777200000|2021-03-03 13:13:20|6329.6|6326.8|6329.7|6326.9|6330.1|6327.3|6329.6|6326.8|5
1614777210000|2021-03-03 13:13:30|6329.6|6326.8|6330.1|6327.3|6330.1|6327.3|6329.1|6326.3|9
1614777220000|2021-03-03 13:13:40|6329.6|6326.8|6328.1|6325.3|6329.6|6326.8|6327.7|6324.9|43
1614777230000|2021-03-03 13:13:50|6327.2|6324.4|6327.1|6324.3|6327.2|6324.4|6326.7|6323.9|11
1614777240000|2021-03-03 13:14:00|6327.2|6324.4|6324.7|6321.9|6327.2|6324.4|6324.7|6321.9|36
1614777250000|2021-03-03 13:14:10|6325.1|6322.3|6324.1|6321.3|6325.1|6322.3|6323.7|6320.9|8
1614777260000|2021-03-03 13:14:20|6323.7|6320.9|6323.7|6320.9|6323.7|6320.9|6323.7|6320.9|1
1614777270000|2021-03-03 13:14:30|6323.8|6321|6322.7|6319.9|6323.8|6321|6322.7|6319.9|33
1614777280000|2021-03-03 13:14:40|6323.7|6320.9|6323.7|6320.9|6323.7|6320.9|6323.7|6320.9|8
1614777290000|2021-03-03 13:14:50|6323.3|6320.5|6324.2|6321.4|6324.6|6321.8|6323.3|6320.5|15
1614777300000|2021-03-03 13:15:00|6324.1|6321.3|6322.3|6319.5|6324.6|6321.8|6322.3|6319.5|14
1614777310000|2021-03-03 13:15:10|6322.7|6319.9|6325.1|6322.3|6325.1|6322.3|6322.7|6319.9|13
1614777320000|2021-03-03 13:15:20|6325.2|6322.4|6329.2|6326.4|6329.2|6326.4|6324.2|6321.4|82
1614777330000|2021-03-03 13:15:30|6329.7|6326.9|6329.8|6327|6330.2|6327.4|6327.8|6325|734
1614777340000|2021-03-03 13:15:40|6329.4|6326.6|6328.4|6325.6|6331.4|6327|6325.8|6321.4|198
1614777350000|2021-03-03 13:15:50|6328.9|6326.1|6329.1|6326.3|6329.3|6326.5|6328.3|6325.5|59
1614777360000|2021-03-03 13:16:00|6329.2|6326.4|6328.7|6325.9|6329.7|6326.9|6328.7|6325.9|20
1614777370000|2021-03-03 13:16:10|6328.3|6325.5|6329.3|6326.5|6329.3|6326.5|6327.7|6324.9|6
1614777380000|2021-03-03 13:16:20|6328.8|6326|6326.3|6323.5|6328.8|6326|6325.7|6322.9|22
1614777390000|2021-03-03 13:16:30|6326.2|6323.4|6324.7|6321.9|6326.2|6323.4|6324.7|6321.9|6
1614777400000|2021-03-03 13:16:40|6324.3|6321.5|6323.8|6321|6324.7|6321.9|6323.7|6320.9|6
1614777410000|2021-03-03 13:16:50|6324.2|6321.4|6324.7|6321.9|6324.8|6322|6324.2|6321.4|32
1614777420000|2021-03-03 13:17:00|6325.6|6322.8|6325.3|6322.5|6326.7|6323.9|6325.3|6322.5|19
1614777430000|2021-03-03 13:17:10|6325.7|6322.9|6326.2|6323.4|6326.2|6323.4|6324.7|6321.9|14
1614777440000|2021-03-03 13:17:20|6326.1|6323.3|6326.3|6323.5|6326.7|6323.9|6325.7|6322.9|8
1614777450000|2021-03-03 13:17:30|6326.7|6323.9|6327.1|6324.3|6327.8|6325|6326.3|6323.5|11
1614777460000|2021-03-03 13:17:40|6327.7|6324.9|6326.3|6323.5|6327.7|6324.9|6326.3|6323.5|6
1614777470000|2021-03-03 13:17:50|6326.7|6323.9|6326.7|6323.9|6326.7|6323.9|6325.3|6322.5|1
1614777480000|2021-03-03 13:18:00|6326.9|6324.1|6326.3|6323.5|6327.6|6324.8|6326.3|6323.5|14
1614777490000|2021-03-03 13:18:10|6326.6|6323.8|6327.3|6324.5|6327.7|6324.9|6326.2|6323.4|2
1614777500000|2021-03-03 13:18:20|6326.7|6323.9|6326.2|6323.4|6326.7|6323.9|6325.8|6323|13
1614777510000|2021-03-03 13:18:30|6325.8|6323|6323.2|6320.4|6325.8|6323|6322.8|6320|15
1614777520000|2021-03-03 13:18:40|6322.8|6320|6324.7|6321.9|6325.2|6322.4|6322.3|6319.5|13
1614777530000|2021-03-03 13:18:50|6325.1|6322.3|6322.7|6319.9|6325.7|6322.9|6322.7|6319.9|61
1614777540000|2021-03-03 13:19:00|6322.3|6319.5|6323.8|6321|6323.8|6321|6322.3|6319.5|33
1614777550000|2021-03-03 13:19:10|6324.6|6321.8|6326.8|6324|6326.8|6324|6324.6|6321.8|28
1614777560000|2021-03-03 13:19:20|6327.8|6325|6326.7|6323.9|6327.8|6325|6325.7|6322.9|25
1614777570000|2021-03-03 13:19:30|6325.7|6322.9|6323.8|6321|6325.7|6322.9|6323.8|6321|20
1614777580000|2021-03-03 13:19:40|6324.1|6321.3|6323.9|6321.1|6324.3|6321.5|6323.9|6321.1|1
1614777590000|2021-03-03 13:19:50|6323.7|6320.9|6321.7|6318.9|6323.7|6320.9|6321.7|6318.9|60
1614777600000|2021-03-03 13:20:00|6322.3|6319.5|6322.7|6319.9|6323.3|6320.5|6322.3|6319.5|21
1614777610000|2021-03-03 13:20:10|6323.2|6320.4|6322.7|6319.9|6323.7|6320.9|6322.3|6319.5|15
1614777620000|2021-03-03 13:20:20|6322.3|6319.5|6322.7|6319.9|6323.7|6320.9|6321.8|6319|4
1614777630000|2021-03-03 13:20:30|6323.3|6320.5|6323.3|6320.5|6323.3|6320.5|6323.3|6320.5|10
1614777640000|2021-03-03 13:20:40|6323.7|6320.9|6324.7|6321.9|6324.7|6321.9|6323.7|6320.9|4
1614777650000|2021-03-03 13:20:50|6324.2|6321.4|6322.3|6319.5|6324.2|6321.4|6322.3|6319.5|34
1614777660000|2021-03-03 13:21:00|6322.7|6319.9|6322.7|6319.9|6322.7|6319.9|6322.7|6319.9|0
1614777670000|2021-03-03 13:21:10|6322.3|6319.5|6322.3|6319.5|6322.7|6319.9|6322.3|6319.5|35
1614777680000|2021-03-03 13:21:20|6321.8|6319|6319.3|6316.5|6321.8|6319|6318.8|6316|59
1614777690000|2021-03-03 13:21:30|6318.8|6316|6313.9|6311.1|6318.8|6316|6313.4|6310.6|395
1614777700000|2021-03-03 13:21:40|6313.8|6311|6313.9|6311.1|6314.8|6312|6312.9|6310.1|76
1614777710000|2021-03-03 13:21:50|6313.3|6310.5|6314.3|6311.5|6315.3|6312.5|6313.3|6310.5|34
1614777720000|2021-03-03 13:22:00|6313.9|6311.1|6315.9|6313.1|6315.9|6313.1|6313.9|6311.1|70
1614777730000|2021-03-03 13:22:10|6315.7|6312.9|6315.9|6313.1|6317.3|6314.5|6315.3|6312.5|11
1614777740000|2021-03-03 13:22:20|6315.4|6312.6|6315.4|6312.6|6315.9|6313.1|6314.9|6312.1|122
1614777750000|2021-03-03 13:22:30|6315.3|6312.5|6313.9|6311.1|6315.3|6312.5|6313|6310.2|116
1614777760000|2021-03-03 13:22:40|6313.4|6310.6|6313.8|6311|6314.9|6312.1|6312.9|6310.1|27
1614777770000|2021-03-03 13:22:50|6314.8|6312|6314.9|6312.1|6316.8|6314|6314.8|6311.5|19
1614777780000|2021-03-03 13:23:00|6315.3|6312.5|6318.7|6315.9|6318.7|6315.9|6314.9|6312.1|25
1614777790000|2021-03-03 13:23:10|6318.8|6316|6321.3|6318.5|6321.3|6318.5|6318.8|6316|19
1614777800000|2021-03-03 13:23:20|6320.9|6318.1|6321.3|6318.5|6321.3|6318.5|6320.9|6318.1|36
1614777810000|2021-03-03 13:23:30|6320.9|6318.1|6323.9|6321.1|6324.3|6321.5|6320.9|6318.1|20
1614777820000|2021-03-03 13:23:40|6324.3|6321.5|6323.4|6320.6|6324.8|6322|6323.4|6320.6|15
1614777830000|2021-03-03 13:23:50|6323.8|6321|6321.4|6318.6|6323.8|6321|6321.4|6318.6|1
1614777840000|2021-03-03 13:24:00|6321.8|6319|6326.4|6323.6|6326.8|6324|6321.8|6319|8
1614777850000|2021-03-03 13:24:10|6326.8|6324|6327.3|6324.5|6327.3|6324.5|6325.9|6323.1|30
1614777860000|2021-03-03 13:24:20|6327.4|6324.6|6328.3|6325.5|6328.3|6325.5|6326.8|6324|34
1614777870000|2021-03-03 13:24:30|6328.8|6326|6326.3|6323.5|6328.8|6326|6325.9|6323.1|9
1614777880000|2021-03-03 13:24:40|6325.5|6322.7|6326.5|6323.7|6326.7|6323.9|6325.5|6322.7|1
1614777890000|2021-03-03 13:24:50|6325.9|6323.1|6326.4|6323.6|6326.8|6324|6325.4|6322.6|9
1614777900000|2021-03-03 13:25:00|6326.3|6323.5|6326.8|6324|6326.8|6324|6325|6322.2|71
1614777910000|2021-03-03 13:25:10|6326.9|6324.1|6322.5|6319.7|6327.4|6324.6|6322.5|6319.7|27
1614777920000|2021-03-03 13:25:20|6321.9|6319.1|6323.3|6320.5|6323.4|6320.6|6321.9|6319.1|8
1614777930000|2021-03-03 13:25:30|6323.4|6320.6|6322.9|6320.1|6323.4|6320.6|6322.5|6319.7|4
1614777940000|2021-03-03 13:25:40|6323.3|6320.5|6324.4|6321.6|6324.4|6321.6|6322.9|6320.1|3
1614777960000|2021-03-03 13:26:00|6324.3|6321.5|6323.9|6321.1|6324.9|6322.1|6323.5|6320.7|36
1614777970000|2021-03-03 13:26:10|6324.3|6321.5|6324.7|6321.9|6325.8|6323|6323.9|6321.1|54
1614777980000|2021-03-03 13:26:20|6324.3|6321.5|6322.3|6319.5|6324.7|6321.9|6321.3|6318.5|46
1614777990000|2021-03-03 13:26:30|6322.7|6319.9|6322.1|6319.3|6323.1|6320.3|6321.7|6318.9|4
1614778000000|2021-03-03 13:26:40|6321.7|6318.9|6322.7|6319.9|6323.7|6320.9|6320.8|6318|4
1614778010000|2021-03-03 13:26:50|6323.3|6320.5|6321.7|6318.9|6323.7|6320.9|6321.7|6318.9|8
1614778020000|2021-03-03 13:27:00|6322.1|6319.3|6325.2|6322.4|6325.2|6322.4|6321.3|6318.5|28
1614778030000|2021-03-03 13:27:10|6325.3|6322.5|6325.7|6322.9|6326.7|6323.9|6325.3|6322.5|38
1614778040000|2021-03-03 13:27:20|6325.3|6322.5|6326.3|6323.5|6326.3|6323.5|6325.3|6322.5|8
1614778050000|2021-03-03 13:27:30|6326.7|6323.9|6324.3|6321.5|6326.7|6323.9|6324.3|6321.5|26
1614778060000|2021-03-03 13:27:40|6323.7|6320.9|6324.7|6321.9|6324.7|6321.9|6322.8|6320|2
1614778070000|2021-03-03 13:27:50|6324.8|6322|6328.7|6325.9|6328.7|6325.9|6323.7|6320.9|35
1614778080000|2021-03-03 13:28:00|6328.6|6325.8|6326.7|6323.9|6328.6|6325.8|6325.9|6323.1|47
1614778090000|2021-03-03 13:28:10|6326.3|6323.5|6326.7|6323.9|6326.7|6323.9|6325.8|6323|121
1614778100000|2021-03-03 13:28:20|6326.3|6323.5|6327.3|6324.5|6328.2|6325.4|6326.3|6323.5|17
1614778110000|2021-03-03 13:28:30|6326.7|6323.9|6328.7|6325.9|6329.1|6326.3|6326.3|6323.5|482
1614778120000|2021-03-03 13:28:40|6328.6|6325.8|6328.7|6325.9|6328.7|6325.9|6327.7|6324.9|7
1614778130000|2021-03-03 13:28:50|6329.2|6326.4|6330.2|6327.4|6330.2|6327.4|6328.8|6326|8
1614778140000|2021-03-03 13:29:00|6330.1|6327.3|6333.4|6330.6|6333.4|6330.6|6329.6|6326.8|276
1614778150000|2021-03-03 13:29:10|6333.6|6330.8|6335.1|6332.3|6336.5|6333.7|6333.6|6330.8|337
1614778160000|2021-03-03 13:29:20|6334.6|6331.8|6335.4|6332.6|6336.3|6333.5|6334.5|6331.7|410
1614778170000|2021-03-03 13:29:30|6336.2|6333.4|6335.4|6332.6|6336.3|6333.5|6335.4|6332.6|29
1614778180000|2021-03-03 13:29:40|6335.9|6333.1|6335.9|6333.1|6335.9|6333.1|6335.4|6332.6|7
1614778190000|2021-03-03 13:29:50|6335.4|6332.6|6335.4|6332.6|6335.8|6333|6335.4|6332.6|4
1614778200000|2021-03-03 13:30:00|6335|6332.2|6328.6|6325.8|6335|6332.2|6328.6|6325.8|127
1614778210000|2021-03-03 13:30:10|6328.1|6325.3|6329.5|6326.7|6329.5|6326.7|6327.6|6324.8|20
1614778220000|2021-03-03 13:30:20|6329.6|6326.8|6331.1|6328.3|6332.5|6329.7|6329.6|6326.8|80
1614778230000|2021-03-03 13:30:30|6330.6|6327.8|6328.5|6325.7|6330.6|6327.8|6328.5|6325.7|12
1614778240000|2021-03-03 13:30:40|6327.6|6324.8|6324.6|6321.8|6328|6325.2|6324.6|6321.8|207
1614778250000|2021-03-03 13:30:50|6325.1|6322.3|6326.5|6323.7|6326.5|6323.7|6324.6|6321.8|58
1614778260000|2021-03-03 13:31:00|6325.6|6322.8|6324.1|6321.3|6325.6|6322.8|6323.6|6320.8|17
1614778270000|2021-03-03 13:31:10|6324.5|6321.7|6327.1|6324.3|6327.5|6324.7|6324.5|6321.7|44
1614778280000|2021-03-03 13:31:20|6326.6|6323.8|6327.1|6324.3|6327.4|6324.6|6326.1|6323.3|26
1614778290000|2021-03-03 13:31:30|6327|6324.2|6325.5|6322.7|6327|6324.2|6325.1|6322.3|2
1614778300000|2021-03-03 13:31:40|6326|6323.2|6324.5|6321.7|6326.5|6323.7|6324.5|6321.7|22
1614778310000|2021-03-03 13:31:50|6325.4|6322.6|6325.5|6322.7|6325.5|6322.7|6324.5|6321.7|13
1614778320000|2021-03-03 13:32:00|6325.6|6322.8|6328.5|6325.7|6328.5|6325.7|6325.6|6322.8|6
1614778330000|2021-03-03 13:32:10|6329.3|6326.5|6325.6|6322.8|6329.5|6326.7|6325.6|6322.8|4
1614778340000|2021-03-03 13:32:20|6325.5|6322.7|6326.6|6323.8|6327|6324.2|6325|6322.2|6
1614778350000|2021-03-03 13:32:30|6327|6324.2|6325.5|6322.7|6328|6325.2|6325.5|6322.7|15
1614778360000|2021-03-03 13:32:40|6325.1|6322.3|6326.6|6323.8|6327|6324.2|6324.5|6321.7|59
1614778370000|2021-03-03 13:32:50|6327|6324.2|6327|6324.2|6327.5|6324.7|6326.6|6323.8|29
1614778380000|2021-03-03 13:33:00|6327.6|6324.8|6326.6|6323.8|6328.5|6325.7|6326|6323.2|9
1614778390000|2021-03-03 13:33:10|6327|6324.2|6325.6|6322.8|6327|6324.2|6325.6|6322.8|12
1614778400000|2021-03-03 13:33:20|6325.5|6322.7|6326|6323.2|6326|6323.2|6323.8|6321|24
1614778410000|2021-03-03 13:33:30|6325.6|6322.8|6325.5|6322.7|6326|6323.2|6324.6|6321.8|10
1614778420000|2021-03-03 13:33:40|6324.6|6321.8|6323.6|6320.8|6325.5|6322.7|6323|6320.2|13
1614778430000|2021-03-03 13:33:50|6323.1|6320.3|6325|6322.2|6325|6322.2|6323.1|6320.3|6
1614778440000|2021-03-03 13:34:00|6324.6|6321.8|6322.5|6319.7|6324.6|6321.8|6322.1|6319.3|26
1614778450000|2021-03-03 13:34:10|6322.6|6319.8|6321.7|6318.9|6323.5|6320.7|6321.7|6318.9|16
1614778460000|2021-03-03 13:34:20|6322.1|6319.3|6326|6323.2|6326|6323.2|6321.7|6318.9|10
1614778470000|2021-03-03 13:34:30|6326.4|6323.6|6327|6324.2|6328.6|6325.8|6326.4|6323.6|108
1614778480000|2021-03-03 13:34:40|6326.6|6323.8|6326.4|6323.6|6326.6|6323.8|6324|6321.2|15
1614778490000|2021-03-03 13:34:50|6327|6324.2|6327.5|6324.7|6327.5|6324.7|6327|6324.2|2
1614778500000|2021-03-03 13:35:00|6327|6324.2|6327.5|6324.7|6328.5|6325.7|6327|6324.2|28
1614778510000|2021-03-03 13:35:10|6327.6|6324.8|6331.8|6329|6331.8|6329|6327.6|6324.8|73
1614778520000|2021-03-03 13:35:20|6332.2|6329.4|6333.3|6330.5|6333.3|6330.5|6331.8|6329|27
1614778530000|2021-03-03 13:35:30|6333.4|6330.6|6331.4|6328.6|6333.4|6330.6|6331.4|6328.1|132
1614778540000|2021-03-03 13:35:40|6331.8|6329|6331.4|6328.6|6332.8|6330|6330.5|6327.7|20
1614778550000|2021-03-03 13:35:50|6331.3|6328.5|6330.4|6327.6|6331.3|6328.5|6329.4|6326.6|20
1614778560000|2021-03-03 13:36:00|6330.3|6327.5|6332.3|6329.5|6332.3|6329.5|6330.3|6327.5|267
1614778570000|2021-03-03 13:36:10|6332.8|6330|6333.2|6330.4|6333.3|6330.5|6332.3|6329.5|28
1614778580000|2021-03-03 13:36:20|6333.3|6330.5|6332.8|6330|6333.7|6330.9|6332.4|6329.6|26
1614778590000|2021-03-03 13:36:30|6333.3|6330.5|6334.7|6331.9|6335.2|6332.4|6333.3|6330.5|25
1614778600000|2021-03-03 13:36:40|6335.1|6332.3|6334.7|6331.9|6335.2|6332.4|6334.2|6331.4|1
1614778610000|2021-03-03 13:36:50|6335.1|6332.3|6335.1|6332.3|6335.3|6332.5|6334.3|6331.5|8
1614778620000|2021-03-03 13:37:00|6335.2|6332.4|6334.2|6331.4|6336.7|6333.9|6334.2|6331.4|20
1614778630000|2021-03-03 13:37:10|6334.1|6331.3|6335.3|6332.5|6336.3|6333.5|6333.3|6330.5|73
1614778640000|2021-03-03 13:37:20|6335.2|6332.4|6334.3|6331.5|6335.7|6332.9|6334.3|6331.5|19
1614778650000|2021-03-03 13:37:30|6334.2|6331.4|6335.3|6332.5|6336.2|6333.4|6334.2|6331.4|38
1614778660000|2021-03-03 13:37:40|6335.7|6332.9|6335.2|6332.4|6336.2|6333.4|6334.2|6331.4|33
1614778670000|2021-03-03 13:37:50|6335.6|6332.8|6337.1|6334.3|6337.1|6334.3|6335.6|6332.8|10
1614778680000|2021-03-03 13:38:00|6336.3|6333.5|6336.2|6333.4|6336.8|6334|6335.3|6332.5|45
1614778690000|2021-03-03 13:38:10|6336.6|6333.8|6336.3|6333.5|6337.7|6334.9|6336.3|6333.5|12
1614778700000|2021-03-03 13:38:20|6336.7|6333.9|6336.8|6334|6336.8|6334|6336.3|6333.5|7
1614778710000|2021-03-03 13:38:30|6337.2|6334.4|6337.2|6334.4|6337.7|6334.9|6336.3|6333.5|6
1614778720000|2021-03-03 13:38:40|6336.8|6334|6337.2|6334.4|6337.3|6334.5|6336.2|6333.4|26
1614778730000|2021-03-03 13:38:50|6337.1|6334.3|6334.2|6331.4|6337.1|6334.3|6334.2|6331.4|57
1614778740000|2021-03-03 13:39:00|6334.3|6331.5|6333.7|6330.9|6335.2|6332.4|6333.2|6330.4|16
1614778750000|2021-03-03 13:39:10|6333.3|6330.5|6335.2|6332.4|6335.2|6332.4|6333.2|6330.4|41
1614778760000|2021-03-03 13:39:20|6334.7|6331.9|6332.8|6330|6335.2|6332.4|6332.2|6329.4|29
1614778770000|2021-03-03 13:39:30|6332.7|6329.9|6334.1|6331.3|6334.1|6331.3|6332.7|6329.9|26
1614778780000|2021-03-03 13:39:40|6334.6|6331.8|6333.7|6330.9|6334.7|6331.9|6333.7|6330.9|2
1614778790000|2021-03-03 13:39:50|6334.1|6331.3|6334.1|6331.3|6334.1|6331.3|6333.2|6330.4|6
1614778800000|2021-03-03 13:40:00|6334.2|6331.4|6332.7|6329.9|6335.1|6332.3|6332.6|6329.8|7
1614778810000|2021-03-03 13:40:10|6333.1|6330.3|6332.8|6330|6333.7|6330.9|6332.7|6329.9|1
1614778820000|2021-03-03 13:40:20|6332.3|6329.5|6331.8|6329|6332.3|6329.5|6331.8|6329|34
1614778830000|2021-03-03 13:40:30|6332.2|6329.4|6332.2|6329.4|6332.2|6329.4|6332.2|6329.4|2
1614778840000|2021-03-03 13:40:40|6332.3|6329.5|6334.2|6331.4|6334.7|6331.9|6332.3|6329.5|74
1614778850000|2021-03-03 13:40:50|6334.6|6331.8|6331.7|6328.9|6334.7|6331.9|6331.3|6328.5|132
1614778860000|2021-03-03 13:41:00|6332.2|6329.4|6336.1|6333.3|6337.1|6334.3|6332.2|6329.4|313
1614778870000|2021-03-03 13:41:10|6337.1|6334.3|6334.6|6331.8|6337.3|6334.5|6334.6|6331.8|43
1614778880000|2021-03-03 13:41:20|6334.2|6331.4|6332.1|6329.3|6334.2|6331.4|6332.1|6329.3|35
1614778890000|2021-03-03 13:41:30|6332.2|6329.4|6329.2|6326.4|6332.2|6329.4|6329.2|6326.4|51
1614778900000|2021-03-03 13:41:40|6328.4|6325.6|6329.2|6326.4|6329.2|6326.4|6326.7|6323.9|35
1614778910000|2021-03-03 13:41:50|6328.7|6325.9|6329.7|6326.9|6330.2|6327.4|6328.7|6325.9|4
1614778920000|2021-03-03 13:42:00|6329.8|6327|6328.2|6325.4|6330.1|6327.3|6327.8|6325|6
1614778930000|2021-03-03 13:42:10|6327.8|6325|6329.2|6326.4|6329.2|6326.4|6327.2|6324.4|9
1614778940000|2021-03-03 13:42:20|6328.8|6326|6329.2|6326.4|6329.2|6326.4|6328.2|6325.4|16
1614778950000|2021-03-03 13:42:30|6328.7|6325.9|6328.2|6325.4|6329.1|6326.3|6327.7|6324.9|30
1614778960000|2021-03-03 13:42:40|6327.8|6325|6326.3|6323.5|6328.2|6325.4|6326.3|6323.5|91
1614778970000|2021-03-03 13:42:50|6325.3|6322.5|6328.2|6325.4|6328.8|6326|6325.3|6322.5|47
1614778980000|2021-03-03 13:43:00|6328.6|6325.8|6330.2|6327.4|6330.2|6327.4|6328.2|6325.4|127
1614778990000|2021-03-03 13:43:10|6330.3|6327.5|6330.2|6327.4|6331.2|6328.4|6329.8|6327|9
1614779000000|2021-03-03 13:43:20|6330.8|6328|6330.7|6327.9|6331.2|6328.4|6330.2|6327.4|2
1614779010000|2021-03-03 13:43:30|6331.1|6328.3|6331.2|6328.4|6332.2|6329.4|6331.1|6328.3|17
1614779020000|2021-03-03 13:43:40|6330.3|6327.5|6330.3|6327.5|6331.1|6328.3|6330.3|6327.5|6
1614779030000|2021-03-03 13:43:50|6329.7|6326.9|6328.2|6325.4|6330.2|6327.4|6328.2|6325.4|22
1614779040000|2021-03-03 13:44:00|6328.1|6325.3|6327.6|6324.8|6328.1|6325.3|6326.3|6323.5|31
1614779050000|2021-03-03 13:44:10|6327.2|6324.4|6328.1|6325.3|6328.1|6325.3|6327.2|6324.4|1
1614779060000|2021-03-03 13:44:20|6328.2|6325.4|6328.2|6325.4|6328.2|6325.4|6327.1|6324.3|25
1614779070000|2021-03-03 13:44:30|6328.6|6325.8|6330.6|6327.8|6330.6|6327.8|6328.6|6325.8|9
1614779080000|2021-03-03 13:44:40|6331.1|6328.3|6329.7|6326.9|6331.6|6328.8|6329.7|6326.9|16
1614779090000|2021-03-03 13:44:50|6330.1|6327.3|6331.6|6328.8|6331.6|6328.8|6330.1|6327.3|26
1614779100000|2021-03-03 13:45:00|6331.2|6328.4|6327.7|6324.9|6331.2|6328.4|6327.6|6324.8|7
1614779110000|2021-03-03 13:45:10|6327.2|6324.4|6325.1|6322.3|6328.2|6325.4|6324.3|6321.5|23
1614779120000|2021-03-03 13:45:20|6325.2|6322.4|6323.7|6320.9|6325.7|6322.9|6323.7|6320.9|52
1614779130000|2021-03-03 13:45:30|6323.2|6320.4|6324.1|6321.3|6324.2|6321.4|6323.2|6320.4|4
1614779140000|2021-03-03 13:45:40|6323.7|6320.9|6321.1|6318.3|6324.2|6321.4|6319.8|6317|31
1614779150000|2021-03-03 13:45:50|6321.3|6318.5|6325.1|6322.3|6325.1|6322.3|6321.3|6318.5|67
1614779160000|2021-03-03 13:46:00|6325.6|6322.8|6323.6|6320.8|6326.6|6323.8|6322.8|6320|78
1614779170000|2021-03-03 13:46:10|6323.2|6320.4|6323.6|6320.8|6323.6|6320.8|6322.2|6319.4|20
1614779180000|2021-03-03 13:46:20|6323.2|6320.4|6323.6|6320.8|6325.1|6322.3|6323.2|6320.4|15
1614779190000|2021-03-03 13:46:30|6323.2|6320.4|6323.2|6320.4|6323.6|6320.8|6322.6|6319.8|5
1614779200000|2021-03-03 13:46:40|6322.7|6319.9|6325.2|6322.4|6325.2|6322.4|6322.7|6319.9|37
1614779210000|2021-03-03 13:46:50|6326|6323.2|6326.1|6323.3|6328.1|6325.3|6326|6323.2|55
1614779220000|2021-03-03 13:47:00|6325.1|6322.3|6328.2|6325.4|6328.6|6325.8|6324.2|6321.4|100
1614779230000|2021-03-03 13:47:10|6327.7|6324.9|6326.2|6323.4|6328.1|6325.3|6326.2|6323.4|11
1614779240000|2021-03-03 13:47:20|6326.1|6323.3|6324.1|6321.3|6326.1|6323.3|6322.7|6319.9|20
1614779250000|2021-03-03 13:47:30|6324.2|6321.4|6323.2|6320.4|6324.6|6321.8|6323.1|6320.3|12
1614779260000|2021-03-03 13:47:40|6323.1|6320.3|6321.2|6318.4|6323.1|6320.3|6320.2|6317.4|16
1614779270000|2021-03-03 13:47:50|6320.6|6317.8|6322.1|6319.3|6322.6|6319.8|6320.2|6317.4|19
1614779280000|2021-03-03 13:48:00|6322.2|6319.4|6319.1|6316.3|6322.2|6319.4|6319.1|6316.3|35
1614779290000|2021-03-03 13:48:10|6318.7|6315.9|6318.6|6315.8|6318.7|6315.9|6316.2|6313.4|94
1614779300000|2021-03-03 13:48:20|6319.1|6316.3|6320.2|6317.4|6321.1|6318.3|6319.1|6316.3|247
1614779310000|2021-03-03 13:48:30|6320.6|6317.8|6319.2|6316.4|6320.6|6317.8|6319.2|6316.4|10
1614779320000|2021-03-03 13:48:40|6319.1|6316.3|6319.1|6316.3|6319.6|6316.8|6318.2|6315.4|10
1614779330000|2021-03-03 13:48:50|6320|6317.2|6320.2|6317.4|6320.6|6317.8|6320|6317.2|5
1614779340000|2021-03-03 13:49:00|6320.1|6317.3|6318.8|6316|6320.1|6317.3|6318.2|6315.4|25
1614779350000|2021-03-03 13:49:10|6319.1|6316.3|6319.1|6316.3|6319.6|6316.8|6317.2|6314.4|57
1614779360000|2021-03-03 13:49:20|6319.6|6316.8|6320.7|6317.9|6321.1|6318.3|6319.6|6316.8|4
1614779370000|2021-03-03 13:49:30|6321.1|6318.3|6321.1|6318.3|6321.1|6318.3|6320.2|6317.4|8
1614779380000|2021-03-03 13:49:40|6321.6|6318.8|6322.1|6319.3|6323.1|6320.3|6321.6|6318.8|28
1614779390000|2021-03-03 13:49:50|6322.2|6319.4|6325.1|6322.3|6325.1|6322.3|6321.2|6318.4|16
1614779400000|2021-03-03 13:50:00|6325.2|6322.4|6323.7|6320.9|6325.2|6322.4|6322.7|6319.9|20
1614779410000|2021-03-03 13:50:10|6323.2|6320.4|6324.1|6321.3|6324.1|6321.3|6322.7|6319.9|20
1614779420000|2021-03-03 13:50:20|6324.6|6321.8|6323.7|6320.9|6326.1|6323.3|6323.7|6320.9|31
1614779430000|2021-03-03 13:50:30|6323.2|6320.4|6322.2|6319.4|6324.2|6321.4|6322.2|6319.4|240
1614779440000|2021-03-03 13:50:40|6322.6|6319.8|6324.1|6321.3|6324.6|6321.8|6322.6|6319.8|37
1614779450000|2021-03-03 13:50:50|6324.2|6321.4|6324.1|6321.3|6325.6|6322.8|6323.2|6320.4|41
1614779460000|2021-03-03 13:51:00|6324.2|6321.4|6323.1|6320.3|6324.6|6321.8|6322.1|6319.3|38
1614779470000|2021-03-03 13:51:10|6322.6|6319.8|6325.7|6322.9|6326.8|6324|6322.1|6319.3|325
1614779480000|2021-03-03 13:51:20|6324.9|6322.1|6324|6321.2|6326|6323.2|6321.1|6318.3|819
1614779490000|2021-03-03 13:51:30|6323.9|6321.1|6326|6323.2|6326.4|6323.6|6323.5|6320.7|40
1614779500000|2021-03-03 13:51:40|6326.1|6323.3|6331.4|6328.6|6331.4|6328.6|6326.1|6323.3|68
1614779510000|2021-03-03 13:51:50|6331.9|6329.1|6331.5|6328.7|6332.9|6330.1|6331.1|6328.3|12
1614779520000|2021-03-03 13:52:00|6331.9|6329.1|6334.9|6332.1|6335|6332.2|6331.5|6328.7|39
1614779530000|2021-03-03 13:52:10|6335|6332.2|6336.1|6333.3|6336.5|6333.7|6335|6332.2|64
1614779540000|2021-03-03 13:52:20|6336.5|6333.7|6337|6334.2|6337.6|6334.8|6336|6333.2|108
1614779550000|2021-03-03 13:52:30|6337.4|6334.6|6338.1|6335.3|6339|6336.2|6336.5|6333.7|21
1614779560000|2021-03-03 13:52:40|6338|6335.2|6338|6335.2|6338.9|6336.1|6337.1|6334.3|11
1614779570000|2021-03-03 13:52:50|6338.4|6335.6|6338|6335.2|6339|6336.2|6338|6335.2|22
1614779580000|2021-03-03 13:53:00|6338.4|6335.6|6341|6338.2|6341|6338.2|6337.1|6334.3|79
1614779590000|2021-03-03 13:53:10|6341.1|6338.3|6343.5|6340.7|6343.9|6341.1|6341|6338.2|32
1614779600000|2021-03-03 13:53:20|6343.9|6341.1|6343.5|6340.7|6344.5|6341.7|6342.9|6340.1|45
1614779610000|2021-03-03 13:53:30|6343.9|6341.1|6344.9|6342.1|6344.9|6342.1|6343.9|6341.1|55
1614779620000|2021-03-03 13:53:40|6344.1|6341.3|6347.4|6344.6|6347.4|6344.6|6344|6341.2|62
1614779630000|2021-03-03 13:53:50|6347.9|6345.1|6347|6344.2|6347.9|6345.1|6345|6342.2|31
1614779640000|2021-03-03 13:54:00|6347.1|6344.3|6350.6|6347.8|6352.1|6349.3|6347.1|6344.3|117
1614779650000|2021-03-03 13:54:10|6350|6347.2|6349.6|6346.8|6350.5|6347.7|6349|6346.2|64
1614779660000|2021-03-03 13:54:20|6349.1|6346.3|6350.1|6347.3|6351|6348.2|6349|6346.2|62
1614779670000|2021-03-03 13:54:30|6350|6347.2|6349|6346.2|6351|6348.2|6347.5|6344.7|63
1614779680000|2021-03-03 13:54:40|6349.4|6346.6|6348|6345.2|6350|6347.2|6348|6345.2|20
1614779690000|2021-03-03 13:54:50|6347.9|6345.1|6350|6347.2|6350|6347.2|6347.1|6344.3|31
1614779700000|2021-03-03 13:55:00|6349.6|6346.8|6348|6345.2|6350|6347.2|6347|6344.2|74
1614779710000|2021-03-03 13:55:10|6347.9|6345.1|6346|6343.2|6347.9|6345.1|6344.5|6341.7|12
1614779720000|2021-03-03 13:55:20|6346.5|6343.7|6346.1|6343.3|6347|6344.2|6346|6343.2|8
1614779730000|2021-03-03 13:55:30|6346.5|6343.7|6344.1|6341.3|6346.5|6343.7|6344.1|6341.3|47
1614779740000|2021-03-03 13:55:40|6344.6|6341.8|6347.6|6344.8|6349|6346.2|6343.1|6340.3|23
1614779750000|2021-03-03 13:55:50|6348|6345.2|6348.1|6345.3|6349|6346.2|6348|6345.2|9
1614779760000|2021-03-03 13:56:00|6348|6345.2|6348.5|6345.7|6348.5|6345.7|6346|6343.2|22
1614779770000|2021-03-03 13:56:10|6349|6346.2|6349|6346.2|6349.5|6346.7|6348.1|6345.3|24
1614779780000|2021-03-03 13:56:20|6348.1|6345.3|6348.5|6345.7|6348.9|6346.1|6347.1|6344.3|28
1614779790000|2021-03-03 13:56:30|6348.1|6345.3|6346|6343.2|6348.1|6345.3|6345.1|6342.3|11
1614779800000|2021-03-03 13:56:40|6347|6344.2|6349.1|6346.3|6349.1|6346.3|6346|6343.2|16
1614779810000|2021-03-03 13:56:50|6349.9|6347.1|6354.4|6351.6|6354.4|6351.6|6349.6|6346.8|98
1614779820000|2021-03-03 13:57:00|6354|6351.2|6357|6354.2|6357.1|6354.3|6353.1|6350.3|192
1614779830000|2021-03-03 13:57:10|6356.5|6353.7|6356.6|6353.8|6357.1|6354.3|6356|6353.2|56
1614779840000|2021-03-03 13:57:20|6357|6354.2|6358.1|6355.3|6359.6|6356.8|6356.6|6353.8|174
1614779850000|2021-03-03 13:57:30|6358.6|6355.8|6358|6355.2|6359|6356.2|6357.6|6354.8|23
1614779860000|2021-03-03 13:57:40|6358.1|6355.3|6357.2|6354.4|6358.9|6356.1|6357.1|6354.3|168
1614779870000|2021-03-03 13:57:50|6356.1|6353.3|6356.2|6353.4|6357.7|6354.9|6355.2|6352.4|531
1614779880000|2021-03-03 13:58:00|6356.1|6353.3|6359.7|6356.9|6360.2|6357.4|6356.1|6353.3|112
1614779890000|2021-03-03 13:58:10|6359.3|6356.5|6359.7|6356.9|6360.1|6357.3|6358.2|6355.4|197
1614779900000|2021-03-03 13:58:20|6360.2|6357.4|6358.3|6355.5|6360.2|6357.4|6358.3|6355.5|22
1614779910000|2021-03-03 13:58:30|6357.8|6355|6358.2|6355.4|6358.2|6355.4|6357.8|6355|1
1614779920000|2021-03-03 13:58:40|6357.8|6355|6359.2|6356.4|6359.2|6356.4|6357.8|6355|3
1614779930000|2021-03-03 13:58:50|6358.8|6356|6360.2|6357.4|6360.2|6357.4|6358.3|6355.5|56
1614779940000|2021-03-03 13:59:00|6359.8|6357|6358.3|6355.5|6360.2|6357.4|6358.3|6355.5|27
1614779950000|2021-03-03 13:59:10|6359.2|6356.4|6361.1|6358.3|6362.2|6359.4|6358.8|6356|311
1614779960000|2021-03-03 13:59:20|6361.6|6358.8|6361.2|6358.4|6362.1|6359.3|6360.6|6357.8|44
1614779970000|2021-03-03 13:59:30|6361.6|6358.8|6363.3|6360.5|6364.2|6361.4|6361.6|6358.8|102
1614779980000|2021-03-03 13:59:40|6363.2|6360.4|6364.6|6361.8|6364.6|6361.8|6362.4|6359.6|99
1614779990000|2021-03-03 13:59:50|6364.2|6361.4|6368|6365.2|6369|6366.2|6364.2|6361.4|128
1614780000000|2021-03-03 14:00:00|6368.1|6365.3|6362.2|6359.4|6370|6367.2|6362.2|6359.4|170
1614780010000|2021-03-03 14:00:10|6362.1|6359.3|6357.5|6354.7|6363.1|6360.3|6357|6354.2|55
1614780020000|2021-03-03 14:00:20|6357.9|6355.1|6360.9|6358.1|6363.6|6360.8|6357.9|6355.1|71
1614780030000|2021-03-03 14:00:30|6361|6358.2|6361|6358.2|6362.6|6359.8|6360.1|6357.3|69
1614780040000|2021-03-03 14:00:40|6361.1|6358.3|6364|6361.2|6364|6361.2|6361.1|6358.3|26
1614780050000|2021-03-03 14:00:50|6363.6|6360.8|6362.6|6359.8|6364.6|6361.8|6362.1|6359.3|72
1614780060000|2021-03-03 14:01:00|6363|6360.2|6369.6|6366.8|6371|6368.2|6363|6360.2|181
1614780070000|2021-03-03 14:01:10|6369.1|6366.3|6370.5|6367.7|6370.5|6367.7|6367.2|6364.4|78
1614780080000|2021-03-03 14:01:20|6371|6368.2|6374|6371.2|6374|6371.2|6370|6367.2|43
1614780090000|2021-03-03 14:01:30|6373.6|6370.8|6372|6369.2|6374|6371.2|6371|6368.2|82
1614780100000|2021-03-03 14:01:40|6371.2|6368.4|6371.4|6368.6|6373|6370.2|6369.5|6366.7|58
1614780110000|2021-03-03 14:01:50|6371.9|6369.1|6372.2|6369.4|6372.9|6370.1|6371.5|6368.7|24
1614780120000|2021-03-03 14:02:00|6372|6369.2|6373.5|6370.7|6376.9|6374.1|6372|6369.2|30
1614780130000|2021-03-03 14:02:10|6373|6370.2|6372|6369.2|6374.5|6371.7|6371.6|6368.8|30
1614780140000|2021-03-03 14:02:20|6371.6|6368.8|6372.1|6369.3|6373.1|6370.3|6371.6|6368.8|32
1614780150000|2021-03-03 14:02:30|6372.9|6370.1|6371.8|6369|6374|6371.2|6370.3|6367.5|485
1614780160000|2021-03-03 14:02:40|6371.2|6368.4|6368.2|6365.4|6371.2|6368.4|6367.7|6364.9|82
1614780170000|2021-03-03 14:02:50|6368.6|6365.8|6365.3|6362.5|6369.3|6366.5|6365.3|6362.5|36
1614780180000|2021-03-03 14:03:00|6365.2|6362.4|6368.3|6365.5|6369.7|6366.9|6364.7|6361.9|39
1614780190000|2021-03-03 14:03:10|6367.7|6364.9|6366.8|6364|6368.8|6366|6366.8|6364|22
1614780200000|2021-03-03 14:03:20|6367.2|6364.4|6366.8|6364|6367.7|6364.9|6366.8|6364|13
1614780210000|2021-03-03 14:03:30|6366.7|6363.9|6366.7|6363.9|6369.1|6366.3|6366.3|6363.5|378
1614780220000|2021-03-03 14:03:40|6366.8|6364|6369.1|6366.3|6369.1|6366.3|6366.7|6363.9|16
1614780230000|2021-03-03 14:03:50|6369.2|6366.4|6369.1|6366.3|6369.8|6367|6368.3|6365.5|18
1614780240000|2021-03-03 14:04:00|6369.3|6366.5|6371.3|6368.5|6373.3|6370.5|6369.3|6366.5|82
1614780250000|2021-03-03 14:04:10|6371.2|6368.4|6371.8|6369|6372.2|6369.4|6369.8|6367|47
1614780260000|2021-03-03 14:04:20|6372.2|6369.4|6370.3|6367.5|6372.3|6369.5|6370.3|6367.5|12
1614780270000|2021-03-03 14:04:30|6370.7|6367.9|6371.3|6368.5|6372.2|6369.4|6370.7|6367.9|10
1614780280000|2021-03-03 14:04:40|6371.7|6368.9|6368.8|6366|6371.8|6369|6368.3|6365.5|7
1614780290000|2021-03-03 14:04:50|6369.2|6366.4|6368.8|6366|6370.2|6367.4|6368.3|6365.5|15
1614780300000|2021-03-03 14:05:00|6369.2|6366.4|6370.8|6368|6371.7|6368.9|6368.3|6365.5|39
1614780310000|2021-03-03 14:05:10|6371.2|6368.4|6369.8|6367|6371.2|6368.4|6369.8|6367|10
1614780320000|2021-03-03 14:05:20|6370.2|6367.4|6370.3|6367.5|6371.2|6368.4|6369.8|6367|34
1614780330000|2021-03-03 14:05:30|6369.8|6367|6368.8|6366|6370.7|6367.9|6368.3|6365.5|20
1614780340000|2021-03-03 14:05:40|6369.2|6366.4|6369.8|6367|6370.2|6367.4|6368.8|6366|14
1614780350000|2021-03-03 14:05:50|6370.2|6367.4|6368.8|6366|6370.3|6367.5|6368.8|6366|141
1614780360000|2021-03-03 14:06:00|6368.4|6365.6|6370.8|6368|6371.1|6368.3|6368.4|6365.6|152
1614780370000|2021-03-03 14:06:10|6371.2|6368.4|6372.7|6369.9|6374.2|6371.4|6371.2|6368.4|61
1614780380000|2021-03-03 14:06:20|6372.8|6370|6372.8|6370|6373.7|6370.9|6372.8|6370|18
1614780390000|2021-03-03 14:06:30|6372.4|6369.6|6372.8|6370|6373.3|6370.5|6370.8|6368|26
1614780400000|2021-03-03 14:06:40|6373.2|6370.4|6372.8|6370|6376.2|6373.4|6372.8|6370|39
1614780410000|2021-03-03 14:06:50|6372.7|6369.9|6373.7|6370.9|6374.3|6371.5|6371.3|6368.5|36
1614780420000|2021-03-03 14:07:00|6373.8|6371|6374.2|6371.4|6375.3|6372.5|6373.8|6371|10
1614780430000|2021-03-03 14:07:10|6373.8|6371|6373.3|6370.5|6373.8|6371|6372.3|6369.5|46
1614780440000|2021-03-03 14:07:20|6373.2|6370.4|6372.7|6369.9|6373.5|6370.7|6371.3|6368.5|20
1614780450000|2021-03-03 14:07:30|6372.8|6370|6376.2|6373.4|6376.7|6373.9|6372.8|6370|28
1614780460000|2021-03-03 14:07:40|6376.6|6373.8|6376.7|6373.9|6378.1|6375.3|6375.8|6373|182
1614780470000|2021-03-03 14:07:50|6376.2|6373.4|6377.6|6374.8|6377.6|6374.8|6375.7|6372.9|12
1614780480000|2021-03-03 14:08:00|6378.5|6375.7|6377|6374.2|6378.9|6376.1|6375.1|6372.3|40
1614780490000|2021-03-03 14:08:10|6377.6|6374.8|6378|6375.2|6379|6376.2|6377.1|6374.3|9
1614780500000|2021-03-03 14:08:20|6378.1|6375.3|6376.1|6373.3|6378.9|6376.1|6375|6372.2|101
1614780510000|2021-03-03 14:08:30|6376.6|6373.8|6377|6374.2|6378.6|6375.8|6376.6|6373.8|23
1614780520000|2021-03-03 14:08:40|6377.1|6374.3|6377|6374.2|6377.6|6374.8|6375.1|6372.3|37
1614780530000|2021-03-03 14:08:50|6376.6|6373.8|6376.1|6373.3|6377|6374.2|6375.1|6372.3|9
1614780540000|2021-03-03 14:09:00|6375.6|6372.8|6376|6373.2|6377.1|6374.3|6375.1|6372.3|283
1614780550000|2021-03-03 14:09:10|6375.6|6372.8|6378|6375.2|6378|6375.2|6375.6|6372.8|10
1614780560000|2021-03-03 14:09:20|6378.1|6375.3|6380.1|6377.3|6380.1|6377.3|6378.1|6375.3|17
1614780570000|2021-03-03 14:09:30|6380|6377.2|6381|6378.2|6381|6378.2|6380|6377.2|43
1614780580000|2021-03-03 14:09:40|6380.6|6377.8|6382|6379.2|6382|6379.2|6379.1|6376.3|74
1614780590000|2021-03-03 14:09:50|6382.1|6379.3|6382.6|6379.8|6384.9|6382.1|6382.1|6379.3|76
1614780600000|2021-03-03 14:10:00|6383|6380.2|6381.6|6378.8|6384|6381.2|6381.1|6378.3|24
1614780610000|2021-03-03 14:10:10|6382|6379.2|6382.1|6379.3|6383.1|6380.3|6381.6|6378.8|40
1614780620000|2021-03-03 14:10:20|6382.6|6379.8|6383.1|6380.3|6384|6381.2|6382.6|6379.8|37
1614780630000|2021-03-03 14:10:30|6383.2|6380.4|6382.1|6379.3|6384|6381.2|6382|6379.2|29
1614780640000|2021-03-03 14:10:40|6382|6379.2|6383.1|6380.3|6383.5|6380.7|6381.6|6378.8|125
1614780650000|2021-03-03 14:10:50|6383|6380.2|6381.9|6379.1|6383|6380.2|6381|6378.2|76
1614780660000|2021-03-03 14:11:00|6382|6379.2|6381.1|6378.3|6382|6379.2|6381|6378.2|74
1614780670000|2021-03-03 14:11:10|6381|6378.2|6380.1|6377.3|6381|6378.2|6377.6|6374.8|230
1614780680000|2021-03-03 14:11:20|6380|6377.2|6380.6|6377.8|6381.1|6378.3|6378.6|6375.8|23
1614780690000|2021-03-03 14:11:30|6381|6378.2|6378.1|6375.3|6381|6378.2|6378.1|6375.3|17
1614780700000|2021-03-03 14:11:40|6377.6|6374.8|6379.1|6376.3|6379.1|6376.3|6376.2|6373.4|40
1614780710000|2021-03-03 14:11:50|6378.6|6375.8|6376.1|6373.3|6379|6376.2|6376.1|6373.3|13
1614780720000|2021-03-03 14:12:00|6376|6373.2|6374.1|6371.3|6377.1|6374.3|6372.5|6369.7|115
1614780730000|2021-03-03 14:12:10|6374.5|6371.7|6374.1|6371.3|6375.9|6373.1|6372.2|6369.4|47
1614780740000|2021-03-03 14:12:20|6374.2|6371.4|6376.2|6373.4|6376.6|6373.8|6373.6|6370.8|57
1614780750000|2021-03-03 14:12:30|6375.8|6373|6378.2|6375.4|6378.6|6375.8|6375.8|6373|13
1614780760000|2021-03-03 14:12:40|6378.1|6375.3|6375.2|6372.4|6378.1|6375.3|6375.2|6372.4|16
1614780770000|2021-03-03 14:12:50|6375.1|6372.3|6377.2|6374.4|6377.2|6374.4|6374.2|6371.4|15
1614780780000|2021-03-03 14:13:00|6378|6375.2|6376.7|6373.9|6378.6|6375.8|6376.2|6373.4|31
1614780790000|2021-03-03 14:13:10|6376.3|6373.5|6375.6|6372.8|6377.2|6374.4|6374.7|6371.9|17
1614780800000|2021-03-03 14:13:20|6375.2|6372.4|6375.8|6373|6376.6|6373.8|6374.1|6371.3|19
1614780810000|2021-03-03 14:13:30|6375.6|6372.8|6373.2|6370.4|6376.2|6373.4|6372.2|6369.4|75
1614780820000|2021-03-03 14:13:40|6372.8|6370|6371.3|6368.5|6373.2|6370.4|6371.1|6368.3|29
1614780830000|2021-03-03 14:13:50|6370.4|6367.6|6369.2|6366.4|6370.4|6367.6|6368.2|6365.4|113
1614780840000|2021-03-03 14:14:00|6368.7|6365.9|6366.2|6363.4|6368.8|6366|6366.2|6363.4|94
1614780850000|2021-03-03 14:14:10|6365.8|6363|6364.2|6361.4|6366.3|6363.5|6363.2|6360.4|94
1614780860000|2021-03-03 14:14:20|6364.6|6361.8|6365.7|6362.9|6366.3|6363.5|6364.3|6361.5|47
1614780870000|2021-03-03 14:14:30|6365.8|6363|6365.3|6362.5|6366.3|6363.5|6363.3|6360.5|33
1614780880000|2021-03-03 14:14:40|6365.7|6362.9|6364.1|6361.3|6365.7|6362.9|6363.7|6360.9|10
1614780890000|2021-03-03 14:14:50|6364.3|6361.5|6364.8|6362|6365.2|6362.4|6363.2|6360.4|11
1614780900000|2021-03-03 14:15:00|6364.3|6361.5|6361.2|6358.4|6364.8|6362|6360.3|6357.5|35
1614780910000|2021-03-03 14:15:10|6361.5|6358.7|6368.1|6365.3|6368.1|6365.3|6361.5|6358.7|115
1614780920000|2021-03-03 14:15:20|6369|6366.2|6367.2|6364.4|6369.2|6366.4|6366.8|6364|11
1614780930000|2021-03-03 14:15:30|6366.4|6363.6|6365.8|6363|6367.2|6364.4|6365.8|6363|8
1614780940000|2021-03-03 14:15:40|6367.2|6364.4|6366.2|6363.4|6367.2|6364.4|6365.3|6362.5|7
1614780950000|2021-03-03 14:15:50|6366.3|6363.5|6366.7|6363.9|6367.2|6364.4|6366.2|6363.4|23
1614780960000|2021-03-03 14:16:00|6366.2|6363.4|6366.2|6363.4|6366.7|6363.9|6365.2|6362.4|9
1614780970000|2021-03-03 14:16:10|6366.6|6363.8|6368.2|6365.4|6369.1|6366.3|6366.6|6363.8|48
1614780980000|2021-03-03 14:16:20|6368.7|6365.9|6368.2|6365.4|6370.6|6367.8|6368.2|6365.4|15
1614780990000|2021-03-03 14:16:30|6368.6|6365.8|6366.2|6363.4|6369.1|6366.3|6366.2|6363.4|18
1614781000000|2021-03-03 14:16:40|6365.8|6363|6362.7|6359.9|6366.2|6363.4|6362.3|6359.5|28
1614781010000|2021-03-03 14:16:50|6363.2|6360.4|6362.3|6359.5|6364.2|6361.4|6362.2|6359.4|10
1614781020000|2021-03-03 14:17:00|6362.6|6359.8|6363.4|6360.6|6364.1|6361.3|6362.3|6359.5|13
1614781030000|2021-03-03 14:17:10|6363.2|6360.4|6359.4|6356.6|6363.2|6360.4|6358.3|6355.5|33
1614781040000|2021-03-03 14:17:20|6359.2|6356.4|6355.3|6352.5|6359.7|6356.9|6355.3|6352.5|123
1614781050000|2021-03-03 14:17:30|6356.5|6353.7|6356.8|6354|6357.8|6355|6356.3|6353.5|71
1614781060000|2021-03-03 14:17:40|6356.3|6353.5|6356.8|6354|6356.8|6354|6355.3|6352.5|37
1614781070000|2021-03-03 14:17:50|6356.3|6353.5|6356.2|6353.4|6358.2|6355.4|6355.8|6353|61
1614781080000|2021-03-03 14:18:00|6356.8|6354|6357.7|6354.9|6358.2|6355.4|6356.3|6353.5|28
1614781090000|2021-03-03 14:18:10|6357.3|6354.5|6357.2|6354.4|6357.3|6354.5|6355.8|6353|52
1614781100000|2021-03-03 14:18:20|6357.3|6354.5|6358.8|6356|6359.2|6356.4|6357.3|6354.5|24
1614781110000|2021-03-03 14:18:30|6359.2|6356.4|6361.3|6358.5|6362.2|6359.4|6358.8|6356|17
1614781120000|2021-03-03 14:18:40|6360.7|6357.9|6362.4|6359.6|6365.2|6362.4|6360.3|6357.5|46
1614781130000|2021-03-03 14:18:50|6362.2|6359.4|6359.2|6356.4|6362.7|6359.9|6359.2|6356.4|45
1614781140000|2021-03-03 14:19:00|6359.3|6356.5|6358.2|6355.4|6359.3|6356.5|6356.3|6353.5|20
1614781150000|2021-03-03 14:19:10|6357.8|6355|6357.7|6354.9|6358.8|6356|6357.7|6354.9|9
1614781160000|2021-03-03 14:19:20|6357.3|6354.5|6356.8|6354|6357.3|6354.5|6356.3|6353.5|5
1614781170000|2021-03-03 14:19:30|6357.2|6354.4|6357.7|6354.9|6359.2|6356.4|6357.2|6354.4|22
1614781180000|2021-03-03 14:19:40|6358.1|6355.3|6359.7|6356.9|6359.7|6356.9|6356.8|6354|16
1614781190000|2021-03-03 14:19:50|6360.3|6357.5|6363.2|6360.4|6363.2|6360.4|6360.3|6357.5|32
1614781200000|2021-03-03 14:20:00|6362.8|6360|6361.8|6359|6363.3|6360.5|6361.7|6358.9|79
1614781210000|2021-03-03 14:20:10|6361.4|6358.6|6362.7|6359.9|6363.2|6360.4|6360.4|6357.6|29
1614781220000|2021-03-03 14:20:20|6363.2|6360.4|6362.2|6359.4|6363.2|6360.4|6361.8|6359|12
1614781230000|2021-03-03 14:20:30|6361.8|6359|6359.3|6356.5|6361.8|6359|6358.8|6356|23
1614781240000|2021-03-03 14:20:40|6359.8|6357|6358.2|6355.4|6360.8|6358|6357.3|6354.5|28
1614781250000|2021-03-03 14:20:50|6357.8|6355|6357.8|6355|6358.2|6355.4|6357.3|6354.5|13
1614781260000|2021-03-03 14:21:00|6358.2|6355.4|6360.6|6357.8|6360.8|6358|6358.2|6355.4|25
1614781270000|2021-03-03 14:21:10|6360.3|6357.5|6360.2|6357.4|6362.2|6359.4|6360.2|6357.4|47
1614781280000|2021-03-03 14:21:20|6360.7|6357.9|6360.7|6357.9|6362.8|6360|6360.7|6357.9|8
1614781290000|2021-03-03 14:21:30|6360.8|6358|6360.2|6357.4|6361.2|6358.4|6359.3|6356.5|12
1614781300000|2021-03-03 14:21:40|6360.8|6358|6365.2|6362.4|6365.2|6362.4|6360.8|6358|12
1614781310000|2021-03-03 14:21:50|6364.7|6361.9|6364.7|6361.9|6365.6|6362.8|6363.3|6360.5|38
1614781320000|2021-03-03 14:22:00|6364.8|6362|6365.1|6362.3|6367.2|6364.4|6364.3|6361.5|17
1614781330000|2021-03-03 14:22:10|6365.6|6362.8|6366.2|6363.4|6366.2|6363.4|6364.3|6361.5|57
1614781340000|2021-03-03 14:22:20|6367.1|6364.3|6366.2|6363.4|6367.2|6364.4|6365.8|6363|21
1614781350000|2021-03-03 14:22:30|6366.3|6363.5|6365.8|6363|6367.2|6364.4|6365.7|6362.9|9
1614781360000|2021-03-03 14:22:40|6365.3|6362.5|6364.3|6361.5|6365.3|6362.5|6364.3|6361.5|12
1614781370000|2021-03-03 14:22:50|6364.7|6361.9|6364.8|6362|6365.8|6363|6364.3|6361.5|9
1614781380000|2021-03-03 14:23:00|6365.2|6362.4|6366.7|6363.9|6366.7|6363.9|6365.2|6362.4|4
1614781390000|2021-03-03 14:23:10|6366.2|6363.4|6364.1|6361.3|6367.1|6364.3|6363.3|6360.5|15
1614781400000|2021-03-03 14:23:20|6364.2|6361.4|6361.2|6358.4|6364.7|6361.9|6360.3|6357.5|42
1614781410000|2021-03-03 14:23:30|6360.8|6358|6362.1|6359.3|6362.2|6359.4|6360.3|6357.5|7
1614781420000|2021-03-03 14:23:40|6362.2|6359.4|6359.8|6357|6364.2|6361.4|6359.8|6357|35
1614781430000|2021-03-03 14:23:50|6360.2|6357.4|6360.7|6357.9|6361.2|6358.4|6359.4|6356.6|5
1614781440000|2021-03-03 14:24:00|6360.3|6357.5|6360.2|6357.4|6363.1|6360.3|6360.2|6357.4|34
1614781450000|2021-03-03 14:24:10|6360.6|6357.8|6362.2|6359.4|6362.6|6359.8|6360.6|6357.8|18
1614781460000|2021-03-03 14:24:20|6362.3|6359.5|6363.8|6361|6364.2|6361.4|6362.3|6359.5|32
1614781470000|2021-03-03 14:24:30|6364.2|6361.4|6363.3|6360.5|6365.1|6362.3|6363.2|6360.4|39
1614781480000|2021-03-03 14:24:40|6363.1|6360.3|6363.1|6360.3|6364.7|6361.9|6362.7|6359.9|32
1614781490000|2021-03-03 14:24:50|6362.7|6359.9|6359.2|6356.4|6362.7|6359.9|6358.7|6355.9|12
1614781500000|2021-03-03 14:25:00|6359.6|6356.8|6359.7|6356.9|6360.1|6357.3|6358.2|6355.4|66
1614781510000|2021-03-03 14:25:10|6360.1|6357.3|6359.2|6356.4|6360.2|6357.4|6358.3|6355.5|11
1614781520000|2021-03-03 14:25:20|6359.7|6356.9|6359.6|6356.8|6359.7|6356.9|6358.2|6355.4|13
1614781530000|2021-03-03 14:25:30|6359.7|6356.9|6358.7|6355.9|6360.1|6357.3|6358.2|6355.4|17
1614781540000|2021-03-03 14:25:40|6359.1|6356.3|6362.6|6359.8|6362.6|6359.8|6358.7|6355.9|12
1614781550000|2021-03-03 14:25:50|6362.7|6359.9|6364.7|6361.9|6365.2|6362.4|6362.7|6359.9|4
1614781560000|2021-03-03 14:26:00|6364.2|6361.4|6362.3|6359.5|6364.2|6361.4|6361.9|6359.1|8
1614781570000|2021-03-03 14:26:10|6362.7|6359.9|6360.3|6357.5|6363.1|6360.3|6359.2|6356.4|131
1614781580000|2021-03-03 14:26:20|6360.7|6357.9|6360.3|6357.5|6361.2|6358.4|6359.7|6356.9|15
1614781590000|2021-03-03 14:26:30|6360.7|6357.9|6359.7|6356.9|6361.2|6358.4|6359.2|6356.4|9
1614781600000|2021-03-03 14:26:40|6359.3|6356.5|6359.7|6356.9|6359.8|6357|6357.8|6355|11
1614781610000|2021-03-03 14:26:50|6360.2|6357.4|6359.2|6356.4|6360.2|6357.4|6358.3|6355.5|3
1614781620000|2021-03-03 14:27:00|6358.4|6355.6|6359.6|6356.8|6361.1|6358.3|6357.2|6354.4|78
1614781630000|2021-03-03 14:27:10|6360.2|6357.4|6360.2|6357.4|6360.7|6357.9|6359.7|6356.9|2
1614781640000|2021-03-03 14:27:20|6359.8|6357|6357.6|6354.8|6360.1|6357.3|6357.2|6354.4|70
1614781650000|2021-03-03 14:27:30|6358|6355.2|6356.1|6353.3|6359.1|6356.3|6356.1|6353.3|20
1614781660000|2021-03-03 14:27:40|6355.7|6352.9|6355.2|6352.4|6355.7|6352.9|6354.3|6351.5|45
1614781670000|2021-03-03 14:27:50|6355.9|6353.1|6356.7|6353.9|6357.2|6354.4|6355.2|6352.4|27
1614781680000|2021-03-03 14:28:00|6356.2|6353.4|6356.7|6353.9|6358.7|6355.9|6356.2|6353.4|30
1614781690000|2021-03-03 14:28:10|6357.1|6354.3|6355.2|6352.4|6357.1|6354.3|6355.2|6352.4|6
1614781700000|2021-03-03 14:28:20|6354.6|6351.8|6355.2|6352.4|6355.2|6352.4|6352.1|6349.3|120
1614781710000|2021-03-03 14:28:30|6356.1|6353.3|6355.2|6352.4|6356.7|6353.9|6354.6|6351.8|9
1614781720000|2021-03-03 14:28:40|6355.1|6352.3|6354.8|6352|6355.3|6352.5|6354.7|6351.9|18
1614781730000|2021-03-03 14:28:50|6354.3|6351.5|6355.1|6352.3|6355.1|6352.3|6352.2|6349.4|42
1614781740000|2021-03-03 14:29:00|6354.7|6351.9|6354.2|6351.4|6355.1|6352.3|6353.6|6350.8|18
1614781750000|2021-03-03 14:29:10|6354.3|6351.5|6353.3|6350.5|6355.1|6352.3|6353.2|6350.4|5
1614781760000|2021-03-03 14:29:20|6354.2|6351.4|6355.2|6352.4|6355.2|6352.4|6352.8|6350|10
1614781770000|2021-03-03 14:29:30|6355.1|6352.3|6355.2|6352.4|6356.1|6353.3|6355.1|6352.3|10
1614781780000|2021-03-03 14:29:40|6355.1|6352.3|6353.8|6351|6355.1|6352.3|6353.8|6351|4
1614781790000|2021-03-03 14:29:50|6353.3|6350.5|6354.2|6351.4|6354.7|6351.9|6353.3|6350.5|2
1614781800000|2021-03-03 14:30:00|6354|6351.2|6354.2|6351.4|6355.2|6352.4|6352.8|6350|35
1614781810000|2021-03-03 14:30:10|6354.6|6351.8|6356.8|6354|6358.6|6355.8|6354.6|6351.8|91
1614781820000|2021-03-03 14:30:20|6357.2|6354.4|6357.3|6354.5|6358.2|6355.4|6356.3|6353.5|20
1614781830000|2021-03-03 14:30:30|6357.2|6354.4|6359.7|6356.9|6361.2|6358.4|6357.2|6354.4|51
1614781840000|2021-03-03 14:30:40|6360.1|6357.3|6359.7|6356.9|6360.7|6357.9|6357.3|6354.5|38
1614781850000|2021-03-03 14:30:50|6359.2|6356.4|6359.6|6356.8|6360.1|6357.3|6357.2|6354.4|40
1614781860000|2021-03-03 14:31:00|6359.7|6356.9|6359|6356.2|6360.2|6357.4|6357.2|6354.4|51
1614781870000|2021-03-03 14:31:10|6359.2|6356.4|6358.6|6355.8|6361.1|6358.3|6358.2|6355.4|16
1614781880000|2021-03-03 14:31:20|6359|6356.2|6360.6|6357.8|6361.1|6358.3|6359|6356.2|5
1614781890000|2021-03-03 14:31:30|6361.1|6358.3|6364.2|6361.4|6364.2|6361.4|6361.1|6358.3|39
1614781900000|2021-03-03 14:31:40|6365|6362.2|6364.7|6361.9|6365.7|6362.9|6364.2|6361.4|26
1614781910000|2021-03-03 14:31:50|6365.1|6362.3|6365.1|6362.3|6365.2|6362.4|6363.7|6360.9|10
1614781920000|2021-03-03 14:32:00|6365.3|6362.5|6366.1|6363.3|6366.1|6363.3|6365.1|6362.3|12
1614781930000|2021-03-03 14:32:10|6365.7|6362.9|6366.2|6363.4|6366.2|6363.4|6365.3|6362.5|17
1614781940000|2021-03-03 14:32:20|6367|6364.2|6367.3|6364.5|6368.6|6365.8|6366.3|6363.5|192
1614781950000|2021-03-03 14:32:30|6367.2|6364.4|6365.2|6362.4|6367.2|6364.4|6363.8|6361|56
1614781960000|2021-03-03 14:32:40|6365.4|6362.6|6365.7|6362.9|6366.2|6363.4|6364.7|6361.9|31
1614781970000|2021-03-03 14:32:50|6365.3|6362.5|6363.3|6360.5|6366.2|6363.4|6362.4|6359.6|565
1614781980000|2021-03-03 14:33:00|6363.5|6360.7|6362.3|6359.5|6364.3|6361.5|6361.5|6358.7|14
1614781990000|2021-03-03 14:33:10|6362.4|6359.6|6361.8|6359|6363.8|6361|6361.3|6358.5|30
1614782000000|2021-03-03 14:33:20|6361.4|6358.6|6353.5|6350.7|6361.4|6358.6|6353.5|6350.7|38
1614782010000|2021-03-03 14:33:30|6353.4|6350.6|6356|6353.2|6357.4|6354.6|6352.5|6349.7|84
1614782020000|2021-03-03 14:33:40|6356.4|6353.6|6355.1|6352.3|6357.8|6355|6354.4|6351.6|73
1614782030000|2021-03-03 14:33:50|6355.3|6352.5|6353.9|6351.1|6357.5|6354.7|6353.5|6350.7|48
1614782040000|2021-03-03 14:34:00|6353.5|6350.7|6352.8|6350|6353.5|6350.7|6352.4|6349.6|7
1614782050000|2021-03-03 14:34:10|6353.5|6350.7|6354|6351.2|6354.4|6351.6|6353.4|6350.6|40
1614782060000|2021-03-03 14:34:20|6354.4|6351.6|6354.4|6351.6|6357.9|6355.1|6354.4|6351.6|25
1614782070000|2021-03-03 14:34:30|6354.5|6351.7|6356.9|6354.1|6358.9|6356.1|6354.5|6351.7|37
1614782080000|2021-03-03 14:34:40|6356.5|6353.7|6355.8|6353|6356.9|6354.1|6354.5|6351.7|16
1614782090000|2021-03-03 14:34:50|6355.5|6352.7|6358|6355.2|6358.8|6356|6355.4|6352.6|18
1614782100000|2021-03-03 14:35:00|6358.4|6355.6|6352.4|6349.6|6358.5|6355.7|6352.4|6349.6|57
1614782110000|2021-03-03 14:35:10|6352.2|6349.4|6355|6352.2|6355.8|6353|6349.5|6346.7|53
1614782120000|2021-03-03 14:35:20|6353.4|6350.6|6352.9|6350.1|6354.3|6351.5|6351.9|6349.1|19
1614782130000|2021-03-03 14:35:30|6353.3|6350.5|6356.4|6353.6|6356.4|6353.6|6352.9|6350.1|68
1614782140000|2021-03-03 14:35:40|6357.3|6354.5|6359.9|6357.1|6359.9|6357.1|6355.5|6352.7|70
1614782150000|2021-03-03 14:35:50|6360.3|6357.5|6361.5|6358.7|6363.5|6360.7|6360.3|6357.5|165
1614782160000|2021-03-03 14:36:00|6361.1|6358.3|6357.5|6354.7|6362.5|6359.7|6357|6354.2|158
1614782170000|2021-03-03 14:36:10|6357.4|6354.6|6356.4|6353.6|6358.5|6355.7|6355.6|6352.8|14
1614782180000|2021-03-03 14:36:20|6357|6354.2|6356|6353.2|6357|6354.2|6355.5|6352.7|96
1614782190000|2021-03-03 14:36:30|6356.4|6353.6|6359.4|6356.6|6359.4|6356.6|6354.5|6351.7|66
1614782200000|2021-03-03 14:36:40|6359.5|6356.7|6359|6356.2|6361.9|6359.1|6358|6355.2|28
1614782210000|2021-03-03 14:36:50|6359.5|6356.7|6361.4|6358.6|6362.4|6359.6|6359|6356.2|61
1614782220000|2021-03-03 14:37:00|6361.5|6358.7|6362.4|6359.6|6363.4|6360.6|6360.5|6357.7|29
1614782230000|2021-03-03 14:37:10|6362.8|6360|6361|6358.2|6363.4|6360.6|6361|6358.2|45
1614782240000|2021-03-03 14:37:20|6361.4|6358.6|6360.4|6357.6|6361.9|6359.1|6358.5|6355.7|25
1614782250000|2021-03-03 14:37:30|6360.5|6357.7|6358.4|6355.6|6360.5|6357.7|6356.6|6353.8|25
1614782260000|2021-03-03 14:37:40|6358|6355.2|6357|6354.2|6358|6355.2|6354.6|6351.8|27
1614782270000|2021-03-03 14:37:50|6357.4|6354.6|6357|6354.2|6357.5|6354.7|6356|6353.2|6
1614782280000|2021-03-03 14:38:00|6356.5|6353.7|6361.9|6359.1|6362.5|6359.7|6355.5|6352.7|72
1614782290000|2021-03-03 14:38:10|6361.5|6358.7|6357.4|6354.6|6361.9|6359.1|6357.4|6354.6|33
1614782300000|2021-03-03 14:38:20|6357|6354.2|6356.5|6353.7|6359.9|6357.1|6356.5|6353.7|30
1614782310000|2021-03-03 14:38:30|6356.4|6353.6|6354.5|6351.7|6356.4|6353.6|6353.5|6350.7|39
1614782320000|2021-03-03 14:38:40|6354.4|6351.6|6354|6351.2|6354.9|6352.1|6351.5|6348.7|55
1614782330000|2021-03-03 14:38:50|6354.5|6351.7|6356.5|6353.7|6356.5|6353.7|6352.5|6349.7|59
1614782340000|2021-03-03 14:39:00|6356.4|6353.6|6357.5|6354.7|6357.5|6354.7|6355|6352.2|76
1614782350000|2021-03-03 14:39:10|6358.5|6355.7|6355.6|6352.8|6358.5|6355.7|6355.4|6352.6|16
1614782360000|2021-03-03 14:39:20|6355.9|6353.1|6356.9|6354.1|6357.3|6354.5|6353.5|6350.7|37
1614782370000|2021-03-03 14:39:30|6357|6354.2|6356.5|6353.7|6358.9|6356.1|6356.5|6353.7|20
1614782380000|2021-03-03 14:39:40|6356|6353.2|6357|6354.2|6359.5|6356.7|6356|6353.2|12
1614782390000|2021-03-03 14:39:50|6357.4|6354.6|6355.4|6352.6|6357.5|6354.7|6353.6|6350.8|38
1614782400000|2021-03-03 14:40:00|6356|6353.2|6357|6354.2|6357.5|6354.7|6354|6351.2|37
1614782410000|2021-03-03 14:40:10|6356.5|6353.7|6358.4|6355.6|6359.9|6357.1|6356|6353.2|24
1614782420000|2021-03-03 14:40:20|6358.7|6355.9|6361|6358.2|6361.3|6358.5|6358.7|6355.9|22
1614782430000|2021-03-03 14:40:30|6360.5|6357.7|6361.1|6358.3|6361.5|6358.7|6359.5|6356.7|12
1614782440000|2021-03-03 14:40:40|6361.5|6358.7|6359.5|6356.7|6361.5|6358.7|6359.5|6356.7|5
1614782450000|2021-03-03 14:40:50|6359.6|6356.8|6361|6358.2|6361.2|6358.4|6359.6|6356.8|40
1614782460000|2021-03-03 14:41:00|6361.5|6358.7|6361.5|6358.7|6361.5|6358.7|6360.5|6357.7|5
1614782470000|2021-03-03 14:41:10|6361|6358.2|6362.1|6359.3|6362.4|6359.6|6361|6358.2|7
1614782480000|2021-03-03 14:41:20|6361.8|6359|6361.5|6358.7|6362.5|6359.7|6361|6358.2|30
1614782490000|2021-03-03 14:41:30|6361.1|6358.3|6360|6357.2|6361.1|6358.3|6360|6357.2|53
1614782500000|2021-03-03 14:41:40|6360.4|6357.6|6360|6357.2|6360.4|6357.6|6359.5|6356.7|4
1614782510000|2021-03-03 14:41:50|6360.8|6358|6364|6361.2|6364.4|6361.6|6360|6357.2|52
1614782520000|2021-03-03 14:42:00|6363.4|6360.6|6363.4|6360.6|6363.4|6360.6|6361.4|6358.6|26
1614782530000|2021-03-03 14:42:10|6363|6360.2|6363|6360.2|6365.4|6362.6|6363|6360.2|50
1614782540000|2021-03-03 14:42:20|6363.5|6360.7|6364|6361.2|6365.4|6362.6|6363.5|6360.7|79
1614782550000|2021-03-03 14:42:30|6364.5|6361.7|6363.9|6361.1|6365.4|6362.6|6363.4|6360.6|20
1614782560000|2021-03-03 14:42:40|6363.5|6360.7|6361.5|6358.7|6363.5|6360.7|6360.5|6357.7|12
1614782570000|2021-03-03 14:42:50|6361|6358.2|6358.9|6356.1|6361.5|6358.7|6357.5|6354.7|11
1614782580000|2021-03-03 14:43:00|6359|6356.2|6355.9|6353.1|6359|6356.2|6355.5|6352.7|13
1614782590000|2021-03-03 14:43:10|6355.5|6352.7|6353|6350.2|6355.5|6352.7|6352.4|6349.6|23
1614782600000|2021-03-03 14:43:20|6353.4|6350.6|6352|6349.2|6353.5|6350.7|6352|6349.2|46
1614782610000|2021-03-03 14:43:30|6351.6|6348.8|6351|6348.2|6352.4|6349.6|6351|6348.2|26
1614782620000|2021-03-03 14:43:40|6351.4|6348.6|6349.5|6346.7|6351.4|6348.6|6349.5|6346.7|58
1614782630000|2021-03-03 14:43:50|6349|6346.2|6343.6|6340.8|6349.4|6346.6|6341.7|6337.3|468
1614782640000|2021-03-03 14:44:00|6343.7|6340.9|6343.2|6340.4|6344.6|6341.8|6341.7|6338.9|60
1614782650000|2021-03-03 14:44:10|6343.6|6340.8|6342.2|6339.4|6343.6|6340.8|6342.2|6339.4|27
1614782660000|2021-03-03 14:44:20|6342.6|6339.8|6343.1|6340.3|6345|6342.2|6341.6|6338.8|115
1614782670000|2021-03-03 14:44:30|6343.2|6340.4|6344.6|6341.8|6345.6|6342.8|6343.2|6340.4|24
1614782680000|2021-03-03 14:44:40|6344.7|6341.9|6348.1|6345.3|6348.5|6345.7|6343.7|6340.9|71
1614782690000|2021-03-03 14:44:50|6348|6345.2|6351.1|6348.3|6352.5|6349.7|6347.6|6344.8|38
1614782700000|2021-03-03 14:45:00|6351.2|6348.4|6355|6352.2|6355.6|6352.8|6350.6|6347.8|82
1614782710000|2021-03-03 14:45:10|6354.7|6351.9|6351.6|6348.8|6355.2|6352.2|6351.6|6348.8|26
1614782720000|2021-03-03 14:45:20|6352|6349.2|6353.2|6350.4|6354|6351.2|6350.6|6347.8|12
1614782730000|2021-03-03 14:45:30|6352.6|6349.8|6351.6|6348.8|6353|6350.2|6351.6|6348.8|9
1614782740000|2021-03-03 14:45:40|6351.8|6349|6352.6|6349.8|6355|6352.2|6351.6|6348.8|12
1614782750000|2021-03-03 14:45:50|6352.2|6349.4|6351.6|6348.8|6354|6351.2|6351.1|6348.3|10
1614782760000|2021-03-03 14:46:00|6352|6349.2|6355.6|6352.8|6355.6|6352.8|6350.2|6347.4|140
1614782770000|2021-03-03 14:46:10|6355.5|6352.7|6353|6350.2|6355.5|6352.7|6352.6|6349.8|148
1614782780000|2021-03-03 14:46:20|6352.6|6349.8|6355.1|6352.3|6356.1|6353.3|6352.6|6349.8|18
1614782790000|2021-03-03 14:46:30|6355|6352.2|6357|6354.2|6357.1|6354.3|6354.1|6351.3|16
1614782800000|2021-03-03 14:46:40|6356.6|6353.8|6353.1|6350.3|6356.6|6353.8|6353.1|6350.3|52
1614782810000|2021-03-03 14:46:50|6352.7|6349.9|6353.6|6350.8|6354.1|6351.3|6350.6|6347.8|12
1614782820000|2021-03-03 14:47:00|6354|6351.2|6357.6|6354.8|6357.6|6354.8|6352.1|6349.3|121
1614782830000|2021-03-03 14:47:10|6357.5|6354.7|6354|6351.2|6358|6355.2|6352.6|6349.8|42
1614782840000|2021-03-03 14:47:20|6354.5|6351.7|6356.2|6353.4|6357|6354.2|6354.1|6351.3|16
1614782850000|2021-03-03 14:47:30|6356.1|6353.3|6354.6|6351.8|6356.6|6353.8|6353.1|6350.3|26
1614782860000|2021-03-03 14:47:40|6354.1|6351.3|6352.5|6349.7|6354.6|6351.8|6352.1|6349.3|6
1614782870000|2021-03-03 14:47:50|6352.1|6349.3|6353.2|6350.4|6354.1|6351.3|6352.1|6349.3|399
1614782880000|2021-03-03 14:48:00|6353.6|6350.8|6348.6|6345.8|6353.6|6350.8|6348.6|6345.8|23
1614782890000|2021-03-03 14:48:10|6349|6346.2|6350.1|6347.3|6350.5|6347.7|6348.6|6345.8|7
1614782900000|2021-03-03 14:48:20|6349.6|6346.8|6351.1|6348.3|6352.1|6349.3|6349.2|6346.4|6
1614782910000|2021-03-03 14:48:30|6350.6|6347.8|6350.6|6347.8|6350.6|6347.8|6349.2|6346.4|6
1614782920000|2021-03-03 14:48:40|6350.1|6347.3|6351.6|6348.8|6352.6|6349.8|6350.1|6347.3|17
1614782930000|2021-03-03 14:48:50|6352|6349.2|6352.7|6349.9|6353.6|6350.8|6351.7|6348.9|20
1614782940000|2021-03-03 14:49:00|6353|6350.2|6358.6|6355.8|6358.6|6355.8|6352.2|6349.4|18
1614782950000|2021-03-03 14:49:10|6358.7|6355.9|6359.6|6356.8|6360.1|6357.3|6358.6|6355.8|24
1614782960000|2021-03-03 14:49:20|6359.7|6356.9|6358.1|6355.3|6361.6|6358.8|6357.7|6354.9|113
1614782970000|2021-03-03 14:49:30|6358.2|6355.4|6356.7|6353.9|6359.2|6356.4|6356.7|6353.9|13
1614782980000|2021-03-03 14:49:40|6357.1|6354.3|6356.6|6353.8|6358.1|6355.3|6355.1|6352.3|20
1614782990000|2021-03-03 14:49:50|6357.1|6354.3|6356.6|6353.8|6358.1|6355.3|6356.2|6353.4|1
1614783000000|2021-03-03 14:50:00|6356.7|6353.9|6360.6|6357.8|6361|6358.2|6356.7|6353.9|55
1614783010000|2021-03-03 14:50:10|6360.2|6357.4|6362.5|6359.7|6362.5|6359.7|6359.2|6356.4|7
1614783020000|2021-03-03 14:50:20|6363.1|6360.3|6363.7|6360.9|6364.2|6361.4|6362.1|6359.3|24
1614783030000|2021-03-03 14:50:30|6364.2|6361.4|6365.2|6362.4|6365.6|6362.8|6363.2|6360.4|27
1614783040000|2021-03-03 14:50:40|6364.8|6362|6365.6|6362.8|6365.6|6362.8|6363.6|6360.8|53
1614783050000|2021-03-03 14:50:50|6365.2|6362.4|6363.2|6360.4|6365.2|6362.4|6362.7|6359.9|15
1614783060000|2021-03-03 14:51:00|6363.1|6360.3|6362.2|6359.4|6364.1|6361.3|6362.2|6359.4|19
1614783070000|2021-03-03 14:51:10|6361.7|6358.9|6360.6|6357.8|6362.6|6359.8|6358.7|6355.9|119
1614783080000|2021-03-03 14:51:20|6359.7|6356.9|6360.3|6357.5|6360.7|6357.9|6358.6|6355.8|33
1614783090000|2021-03-03 14:51:30|6360.2|6357.4|6353.7|6350.9|6360.5|6357.7|6352.8|6350|305
1614783100000|2021-03-03 14:51:40|6353.8|6351|6353.8|6351|6353.8|6351|6352.8|6350|41
1614783110000|2021-03-03 14:51:50|6353.3|6350.5|6348.4|6345.6|6354.8|6352|6347.4|6344.6|1137
1614783120000|2021-03-03 14:52:00|6348|6345.2|6351.5|6348.7|6351.5|6348.7|6348|6345.2|47
1614783130000|2021-03-03 14:52:10|6351.9|6349.1|6347.5|6344.7|6352.4|6349.6|6347|6344.2|72
1614783140000|2021-03-03 14:52:20|6347|6344.2|6350.5|6347.7|6351|6348.2|6347|6344.2|25
1614783150000|2021-03-03 14:52:30|6350|6347.2|6349.1|6346.3|6350.5|6347.7|6349.1|6346.3|13
1614783160000|2021-03-03 14:52:40|6350|6347.2|6352.9|6350.1|6354.4|6351.6|6349.5|6346.7|42
1614783170000|2021-03-03 14:52:50|6352|6349.2|6352.5|6349.7|6353|6350.2|6350.5|6347.7|20
1614783180000|2021-03-03 14:53:00|6352.9|6350.1|6352|6349.2|6353.9|6351.1|6352|6349.2|537
1614783190000|2021-03-03 14:53:10|6352.4|6349.6|6348.6|6345.8|6352.4|6349.6|6348.6|6345.8|88
1614783200000|2021-03-03 14:53:20|6349|6346.2|6347|6344.2|6349.1|6346.3|6347|6344.2|48
1614783210000|2021-03-03 14:53:30|6347.5|6344.7|6348|6345.2|6349.1|6346.3|6347.5|6344.7|35
1614783220000|2021-03-03 14:53:40|6347.6|6344.8|6351|6348.2|6351|6348.2|6347.6|6344.8|20
1614783230000|2021-03-03 14:53:50|6351.1|6348.3|6351|6348.2|6351.5|6348.7|6349.6|6346.8|32
1614783240000|2021-03-03 14:54:00|6350.6|6347.8|6352.1|6349.3|6352.1|6349.3|6349|6346.2|14
1614783250000|2021-03-03 14:54:10|6352.5|6349.7|6351.6|6348.8|6353|6350.2|6351|6348.2|7
1614783260000|2021-03-03 14:54:20|6351.1|6348.3|6350.6|6347.8|6351.5|6348.7|6349.1|6346.3|61
1614783270000|2021-03-03 14:54:30|6350|6347.2|6348.5|6345.7|6350|6347.2|6347.5|6344.7|23
1614783280000|2021-03-03 14:54:40|6349|6346.2|6348.5|6345.7|6349|6346.2|6347|6344.2|49
1614783290000|2021-03-03 14:54:50|6348|6345.2|6345|6342.2|6348|6345.2|6345|6342.2|39
1614783300000|2021-03-03 14:55:00|6345.1|6342.3|6346|6343.2|6347|6344.2|6345.1|6342.3|41
1614783310000|2021-03-03 14:55:10|6345.9|6343.1|6345|6342.2|6345.9|6343.1|6342|6339.2|67
1614783320000|2021-03-03 14:55:20|6345.1|6342.3|6347|6344.2|6347|6344.2|6345.1|6342.3|30
1614783330000|2021-03-03 14:55:30|6347.5|6344.7|6345|6342.2|6347.5|6344.7|6344.6|6341.8|32
1614783340000|2021-03-03 14:55:40|6345.1|6342.3|6348|6345.2|6348.5|6345.7|6344.6|6341.8|11
1614783350000|2021-03-03 14:55:50|6348.5|6345.7|6349|6346.2|6351.4|6348.6|6348.5|6345.7|112
1614783360000|2021-03-03 14:56:00|6348.5|6345.7|6349|6346.2|6351.1|6348.3|6348.5|6345.7|23
1614783370000|2021-03-03 14:56:10|6349.4|6346.6|6349.9|6347.1|6351.9|6349.1|6349|6346.2|51
1614783380000|2021-03-03 14:56:20|6349.5|6346.7|6345.6|6342.8|6350|6347.2|6345.6|6342.8|110
1614783390000|2021-03-03 14:56:30|6346|6343.2|6347.1|6344.3|6348|6345.2|6345.6|6342.8|22
1614783400000|2021-03-03 14:56:40|6347|6344.2|6344.6|6341.8|6347.1|6344.3|6344.2|6341.4|953
1614783410000|2021-03-03 14:56:50|6344.7|6341.9|6344.2|6341.4|6345.2|6342.4|6343.3|6340.5|11
1614783420000|2021-03-03 14:57:00|6343.7|6340.9|6343.7|6340.9|6345.1|6342.3|6343.3|6340.5|60
1614783430000|2021-03-03 14:57:10|6344.2|6341.4|6341.6|6338.8|6344.2|6341.4|6340.2|6337.4|133
1614783440000|2021-03-03 14:57:20|6341.2|6338.4|6338.8|6336|6342.2|6339.4|6338.8|6336|28
1614783450000|2021-03-03 14:57:30|6339.2|6336.4|6340.8|6338|6341.7|6338.9|6338.8|6336|33
1614783460000|2021-03-03 14:57:40|6340.2|6337.4|6341.7|6338.9|6341.7|6338.9|6339.7|6336.9|25
1614783470000|2021-03-03 14:57:50|6342.3|6339.5|6340.3|6337.5|6342.3|6339.5|6340.2|6337.4|39
1614783480000|2021-03-03 14:58:00|6340.2|6337.4|6341.6|6338.8|6341.6|6338.8|6339.3|6336.5|35
1614783490000|2021-03-03 14:58:10|6341.2|6338.4|6339.6|6336.8|6341.6|6338.8|6339.6|6336.8|18
1614783500000|2021-03-03 14:58:20|6339.2|6336.4|6340.2|6337.4|6340.7|6337.9|6339.2|6336.4|29
1614783510000|2021-03-03 14:58:30|6341.2|6338.4|6340.8|6338|6341.2|6338.4|6340.8|6338|7
1614783520000|2021-03-03 14:58:40|6341.2|6338.4|6340.3|6337.5|6341.2|6338.4|6340.3|6337.5|5
1614783530000|2021-03-03 14:58:50|6340.2|6337.4|6341.2|6338.4|6341.2|6338.4|6340.2|6337.4|36
1614783540000|2021-03-03 14:59:00|6341.1|6338.3|6337.7|6334.9|6341.1|6338.3|6337.7|6334.9|21
1614783550000|2021-03-03 14:59:10|6338.2|6335.4|6335.6|6332.8|6338.2|6335.4|6334.6|6331.8|174
1614783560000|2021-03-03 14:59:20|6335.7|6332.9|6337.7|6334.9|6338.1|6335.3|6335.7|6332.9|31
1614783570000|2021-03-03 14:59:30|6337.6|6334.8|6335.3|6332.5|6337.6|6334.8|6335.3|6332.5|71
1614783580000|2021-03-03 14:59:40|6335.4|6332.6|6336.8|6334|6338.1|6335.3|6335.4|6332.6|39
1614783590000|2021-03-03 14:59:50|6336.6|6333.8|6336.7|6333.9|6336.7|6333.9|6336.2|6333.4|2
1614783600000|2021-03-03 15:00:00|6336.6|6333.8|6339.2|6336.4|6340.2|6337.4|6335.6|6332.8|42
1614783610000|2021-03-03 15:00:10|6339.6|6336.8|6341.6|6338.8|6341.6|6338.8|6338.7|6335.9|38
1614783620000|2021-03-03 15:00:20|6342.1|6339.3|6344.2|6341.4|6345.1|6342.3|6339.8|6335.1|151
1614783630000|2021-03-03 15:00:30|6344.3|6341.5|6346.6|6343.8|6348.1|6345.3|6344.3|6341.5|45
1614783640000|2021-03-03 15:00:40|6346.2|6343.4|6343.7|6340.9|6346.2|6343.4|6343.3|6340.5|33
1614783650000|2021-03-03 15:00:50|6343.8|6341|6343.6|6340.8|6345.3|6342.5|6342.4|6339.6|24
1614783660000|2021-03-03 15:01:00|6343.2|6340.4|6343.7|6340.9|6344.2|6341.4|6341.7|6338.9|48
1614783670000|2021-03-03 15:01:10|6344.1|6341.3|6343.6|6340.8|6345.6|6342.8|6342.8|6340|153
1614783680000|2021-03-03 15:01:20|6344.1|6341.3|6342.6|6339.8|6344.7|6341.9|6342.2|6339.4|29
1614783690000|2021-03-03 15:01:30|6343|6340.2|6341.7|6338.9|6344.2|6341.4|6341.2|6338.4|107
1614783700000|2021-03-03 15:01:40|6342.2|6339.4|6342.1|6339.3|6343.2|6340.4|6341.2|6338.4|56
1614783710000|2021-03-03 15:01:50|6341.6|6338.8|6342|6339.2|6344.1|6341.3|6340.2|6337.4|332
1614783720000|2021-03-03 15:02:00|6342.6|6339.8|6343.6|6340.8|6343.6|6340.8|6341.2|6338.4|42
1614783730000|2021-03-03 15:02:10|6344.1|6341.3|6348.8|6346|6348.8|6346|6343.2|6340.4|179
1614783740000|2021-03-03 15:02:20|6348.1|6345.3|6348.1|6345.3|6350|6347.2|6348|6345.2|74
1614783750000|2021-03-03 15:02:30|6348|6345.2|6349.6|6346.8|6350.5|6347.7|6347.2|6344.4|23
1614783760000|2021-03-03 15:02:40|6350|6347.2|6348.1|6345.3|6351|6348.2|6348|6345.2|57
1614783770000|2021-03-03 15:02:50|6348.5|6345.7|6349.1|6346.3|6349.1|6346.3|6344.6|6341.8|57
1614783780000|2021-03-03 15:03:00|6348.6|6345.8|6348.2|6345.4|6350|6347.2|6347.6|6344.8|28
1614783790000|2021-03-03 15:03:10|6347.6|6344.8|6348.1|6345.3|6349.1|6346.3|6347.6|6344.8|14
1614783800000|2021-03-03 15:03:20|6348|6345.2|6347.6|6344.8|6348|6345.2|6346.6|6343.8|9
1614783810000|2021-03-03 15:03:30|6348|6345.2|6350|6347.2|6350|6347.2|6347|6344.2|12
1614783820000|2021-03-03 15:03:40|6350.1|6347.3|6351|6348.2|6353|6350.2|6350.1|6347.3|43
1614783830000|2021-03-03 15:03:50|6351.5|6348.7|6354.2|6351.4|6354.9|6352.1|6351.5|6348.7|72
1614783840000|2021-03-03 15:04:00|6353.9|6351.1|6348.6|6345.8|6354|6351.2|6348.6|6345.8|69
1614783850000|2021-03-03 15:04:10|6348.2|6345.4|6350.5|6347.7|6351|6348.2|6346.6|6343.8|94
1614783860000|2021-03-03 15:04:20|6351|6348.2|6352.6|6349.8|6353.3|6350.5|6351|6348.2|36
1614783870000|2021-03-03 15:04:30|6352.5|6349.7|6353.8|6351|6353.8|6351|6351.3|6348.5|28
1614783880000|2021-03-03 15:04:40|6354|6351.2|6354.6|6351.8|6354.9|6352.1|6354|6351.2|7
1614783890000|2021-03-03 15:04:50|6353.9|6351.1|6354.4|6351.6|6354.8|6352|6352.9|6350.1|36
1614783900000|2021-03-03 15:05:00|6354.1|6351.3|6352.2|6349.4|6355.8|6353|6352.2|6349.4|160
1614783910000|2021-03-03 15:05:10|6352.6|6349.8|6353.5|6350.7|6353.5|6350.7|6349.3|6346.5|40
1614783920000|2021-03-03 15:05:20|6354|6351.2|6353.2|6350.4|6354.4|6351.6|6352.2|6349.4|58
1614783930000|2021-03-03 15:05:30|6353.3|6350.5|6353.2|6350.4|6355|6352.2|6352.8|6350|17
1614783940000|2021-03-03 15:05:40|6354|6351.2|6352.2|6349.4|6354|6351.2|6350.8|6348|14
1614783950000|2021-03-03 15:05:50|6351.8|6349|6353.1|6350.3|6353.6|6350.8|6351.8|6349|6
1614783960000|2021-03-03 15:06:00|6353.6|6350.8|6348.6|6345.8|6353.6|6350.8|6348.3|6345.5|32
1614783970000|2021-03-03 15:06:10|6349.1|6346.3|6346.8|6344|6349.1|6346.3|6346.8|6344|21
1614783980000|2021-03-03 15:06:20|6347.1|6344.3|6349|6346.2|6349.2|6346.4|6347.1|6344.3|41
1614783990000|2021-03-03 15:06:30|6348.6|6345.8|6352.1|6349.3|6353.5|6350.7|6348.1|6345.3|120
1614784000000|2021-03-03 15:06:40|6352.4|6349.6|6350.1|6347.3|6352.5|6349.7|6349.1|6346.3|15
1614784010000|2021-03-03 15:06:50|6350.5|6347.7|6350|6347.2|6351.6|6348.8|6349.7|6346.9|4
1614784020000|2021-03-03 15:07:00|6350.1|6347.3|6350.1|6347.3|6351.5|6348.7|6350.1|6347.3|41
1614784030000|2021-03-03 15:07:10|6350.5|6347.7|6350.7|6347.9|6352|6349.2|6350.1|6347.3|10
1614784040000|2021-03-03 15:07:20|6350.6|6347.8|6352.6|6349.8|6353|6350.2|6350.6|6347.8|19
1614784050000|2021-03-03 15:07:30|6352.5|6349.7|6351.6|6348.8|6352.5|6349.7|6351.5|6348.7|4
1614784060000|2021-03-03 15:07:40|6351.1|6348.3|6351.1|6348.3|6352|6349.2|6351.1|6348.3|3
1614784070000|2021-03-03 15:07:50|6351|6348.2|6350.1|6347.3|6351|6348.2|6350.1|6347.3|28
1614784080000|2021-03-03 15:08:00|6350.5|6347.7|6350.6|6347.8|6351|6348.2|6350.1|6347.3|8
1614784090000|2021-03-03 15:08:10|6351|6348.2|6354.9|6352.1|6354.9|6352.1|6350.6|6347.8|46
1614784100000|2021-03-03 15:08:20|6355.1|6352.3|6356.6|6353.8|6357.1|6354.3|6355.1|6352.3|65
1614784110000|2021-03-03 15:08:30|6357|6354.2|6358.6|6355.8|6358.6|6355.8|6356.2|6353.4|112
1614784120000|2021-03-03 15:08:40|6358.1|6355.3|6359.1|6356.3|6359.4|6356.6|6358.1|6355.3|70
1614784130000|2021-03-03 15:08:50|6359.2|6356.4|6358.1|6355.3|6360|6357.2|6357|6354.2|69
1614784140000|2021-03-03 15:09:00|6358.5|6355.7|6358.1|6355.3|6360.1|6357.3|6358.1|6355.3|59
1614784150000|2021-03-03 15:09:10|6358.6|6355.8|6361.1|6358.3|6361.1|6358.3|6358.6|6355.8|121
1614784160000|2021-03-03 15:09:20|6361.5|6358.7|6360.1|6357.3|6361.5|6358.7|6358.2|6355.4|37
1614784170000|2021-03-03 15:09:30|6359.6|6356.8|6360.1|6357.3|6361.1|6358.3|6359.2|6356.4|35
1614784180000|2021-03-03 15:09:40|6360.5|6357.7|6359.6|6356.8|6361.2|6358.4|6359.1|6356.3|12
1614784190000|2021-03-03 15:09:50|6359.1|6356.3|6359.1|6356.3|6359.6|6356.8|6358.6|6355.8|22
1614784200000|2021-03-03 15:10:00|6358.7|6355.9|6356.6|6353.8|6359.1|6356.3|6354.7|6351.9|66
1614784210000|2021-03-03 15:10:10|6357.2|6354.4|6358.2|6355.4|6359.1|6356.3|6355.2|6352.4|39
1614784220000|2021-03-03 15:10:20|6358.6|6355.8|6358.1|6355.3|6359.1|6356.3|6356.7|6353.9|13
1614784230000|2021-03-03 15:10:30|6357.7|6354.9|6357.7|6354.9|6358.1|6355.3|6356.7|6353.9|7
1614784240000|2021-03-03 15:10:40|6358.1|6355.3|6361.6|6358.8|6362|6359.2|6358.1|6355.3|60
1614784250000|2021-03-03 15:10:50|6361.2|6358.4|6359.2|6356.4|6361.2|6358.4|6359.1|6356.3|29
1614784260000|2021-03-03 15:11:00|6359.1|6356.3|6357.7|6354.9|6359.1|6356.3|6356.7|6353.9|92
1614784270000|2021-03-03 15:11:10|6358.1|6355.3|6356.7|6353.9|6358.7|6355.9|6356.1|6353.3|21
1614784280000|2021-03-03 15:11:20|6357.1|6354.3|6358.7|6355.9|6359|6356.2|6356.7|6353.9|58
1614784290000|2021-03-03 15:11:30|6359.1|6356.3|6356.1|6353.3|6359.6|6356.8|6356.1|6353.3|27
1614784300000|2021-03-03 15:11:40|6355.6|6352.8|6351.5|6348.7|6355.6|6352.8|6350.2|6347.4|63
1614784310000|2021-03-03 15:11:50|6351.2|6348.4|6350.6|6347.8|6351.7|6348.9|6349.1|6346.3|12
1614784320000|2021-03-03 15:12:00|6350.7|6347.9|6350.7|6347.9|6352.1|6349.3|6350.2|6347.4|11
1614784330000|2021-03-03 15:12:10|6351.1|6348.3|6353.6|6350.8|6354.1|6351.3|6351.1|6348.3|10
1614784340000|2021-03-03 15:12:20|6353.3|6350.5|6352.7|6349.9|6355.1|6352.3|6352.2|6349.4|13
1614784350000|2021-03-03 15:12:30|6352.1|6349.3|6352.7|6349.9|6353.2|6350.4|6351.2|6348.4|18
1614784360000|2021-03-03 15:12:40|6352.3|6349.5|6354|6351.2|6355.1|6352.3|6351.2|6348.4|124
1614784370000|2021-03-03 15:12:50|6353.6|6350.8|6354.1|6351.3|6354.6|6351.8|6353.6|6350.8|3
1614784380000|2021-03-03 15:13:00|6354.2|6351.4|6357.6|6354.8|6357.6|6354.8|6354.2|6351.4|27
1614784390000|2021-03-03 15:13:10|6358|6355.2|6358.5|6355.7|6358.6|6355.8|6358|6355.2|11
1614784400000|2021-03-03 15:13:20|6358.6|6355.8|6356.2|6353.4|6359.2|6356.4|6356.2|6353.4|29
1614784410000|2021-03-03 15:13:30|6356.1|6353.3|6356.1|6353.3|6356.6|6353.8|6355.1|6352.3|5
1614784420000|2021-03-03 15:13:40|6355.5|6352.7|6356.6|6353.8|6357.6|6354.8|6353.7|6350.9|126
1614784430000|2021-03-03 15:13:50|6356.1|6353.3|6353.2|6350.4|6357|6354.2|6353.2|6350.4|105
1614784440000|2021-03-03 15:14:00|6353.1|6350.3|6350.1|6347.3|6353.1|6350.3|6348.8|6346|97
1614784450000|2021-03-03 15:14:10|6350|6347.2|6350.1|6347.3|6351.7|6348.9|6349.2|6346.4|8
1614784460000|2021-03-03 15:14:20|6350.2|6347.4|6351.6|6348.8|6352|6349.2|6350.2|6347.4|23
1614784470000|2021-03-03 15:14:30|6352|6349.2|6351.1|6348.3|6353.1|6350.3|6350.7|6347.9|14
1614784480000|2021-03-03 15:14:40|6350.6|6347.8|6351.6|6348.8|6352.1|6349.3|6350.2|6347.4|13
1614784490000|2021-03-03 15:14:50|6351.2|6348.4|6352.7|6349.9|6354.1|6351.3|6351.1|6348.3|18
1614784500000|2021-03-03 15:15:00|6352.6|6349.8|6352.1|6349.3|6354.7|6351.9|6351.1|6348.3|37
1614784510000|2021-03-03 15:15:10|6352.7|6349.9|6352.2|6349.4|6352.7|6349.9|6351.1|6348.3|28
1614784520000|2021-03-03 15:15:20|6352.6|6349.8|6353.1|6350.3|6354|6351.2|6352.2|6349.4|23
1614784530000|2021-03-03 15:15:30|6353.2|6350.4|6353.2|6350.4|6354.1|6351.3|6353.1|6350.3|4
1614784540000|2021-03-03 15:15:40|6353|6350.2|6349.1|6346.3|6353|6350.2|6348.3|6345.5|59
1614784550000|2021-03-03 15:15:50|6348.7|6345.9|6347.8|6345|6349.2|6346.4|6347.8|6345|17
1614784560000|2021-03-03 15:16:00|6347.7|6344.9|6348.2|6345.4|6348.2|6345.4|6347.2|6344.4|70
1614784570000|2021-03-03 15:16:10|6348.6|6345.8|6350.1|6347.3|6351.2|6348.4|6348.6|6345.8|35
1614784580000|2021-03-03 15:16:20|6349.7|6346.9|6351.1|6348.3|6351.6|6348.8|6348.6|6345.8|21
1614784590000|2021-03-03 15:16:30|6351.2|6348.4|6349.7|6346.9|6352.1|6349.3|6349.4|6346.6|19
1614784600000|2021-03-03 15:16:40|6350.1|6347.3|6351.2|6348.4|6351.2|6348.4|6349.7|6346.9|13
1614784610000|2021-03-03 15:16:50|6351.6|6348.8|6352.2|6349.4|6352.7|6349.9|6351.2|6348.4|43
1614784620000|2021-03-03 15:17:00|6352.7|6349.9|6353.1|6350.3|6354.6|6351.8|6352.2|6349.4|25
1614784630000|2021-03-03 15:17:10|6353|6350.2|6355|6352.2|6355|6352.2|6352.2|6349.4|54
1614784640000|2021-03-03 15:17:20|6355.2|6352.4|6355.7|6352.9|6357|6354.2|6355.2|6352.4|8
1614784650000|2021-03-03 15:17:30|6355.6|6352.8|6356|6353.2|6356|6353.2|6355.1|6352.3|6
1614784660000|2021-03-03 15:17:40|6355.2|6352.4|6355.6|6352.8|6355.6|6352.8|6355.2|6352.4|5
1614784670000|2021-03-03 15:17:50|6356.1|6353.3|6356|6353.2|6357|6354.2|6355.2|6352.4|64
1614784680000|2021-03-03 15:18:00|6356.1|6353.3|6356.6|6353.8|6358|6355.2|6356.1|6353.3|20
1614784690000|2021-03-03 15:18:10|6356.2|6353.4|6356.6|6353.8|6357.1|6354.3|6355.6|6352.8|11
1614784700000|2021-03-03 15:18:20|6356.1|6353.3|6355.6|6352.8|6356.6|6353.8|6355.1|6352.3|14
1614784710000|2021-03-03 15:18:30|6356|6353.2|6356.1|6353.3|6357|6354.2|6356|6353.2|11
1614784720000|2021-03-03 15:18:40|6356|6353.2|6356.1|6353.3|6356.1|6353.3|6354.6|6351.8|7
1614784730000|2021-03-03 15:18:50|6356|6353.2|6357|6354.2|6357|6354.2|6355.6|6352.8|12
1614784740000|2021-03-03 15:19:00|6357.1|6354.3|6360.1|6357.3|6360.1|6357.3|6357.1|6354.3|70
1614784750000|2021-03-03 15:19:10|6360.9|6358.1|6361.7|6358.9|6364.5|6361.7|6360.9|6358.1|276
1614784760000|2021-03-03 15:19:20|6361.2|6358.4|6363|6360.2|6363.1|6360.3|6361.1|6358.3|91
1614784770000|2021-03-03 15:19:30|6362.9|6360.1|6363.6|6360.8|6364.4|6361.6|6362.9|6360.1|36
1614784780000|2021-03-03 15:19:40|6363.9|6361.1|6361.5|6358.7|6363.9|6361.1|6361.5|6358.7|27
1614784790000|2021-03-03 15:19:50|6361.1|6358.3|6360.9|6358.1|6362.5|6359.7|6360.5|6357.7|41
1614784800000|2021-03-03 15:20:00|6361|6358.2|6359|6356.2|6361|6358.2|6358.9|6356.1|99
1614784810000|2021-03-03 15:20:10|6359.4|6356.6|6361.9|6359.1|6362.9|6360.1|6359.4|6356.6|12
1614784820000|2021-03-03 15:20:20|6362.4|6359.6|6361|6358.2|6362.4|6359.6|6360.5|6357.7|19
1614784830000|2021-03-03 15:20:30|6361.5|6358.7|6363.9|6361.1|6363.9|6361.1|6361.5|6358.7|10
1614784840000|2021-03-03 15:20:40|6363.5|6360.7|6364.8|6362|6364.8|6362|6363.1|6360.3|28
1614784850000|2021-03-03 15:20:50|6364.9|6362.1|6362.5|6359.7|6364.9|6362.1|6362.4|6359.6|45
1614784860000|2021-03-03 15:21:00|6362.9|6360.1|6360.4|6357.6|6362.9|6360.1|6360|6357.2|38
1614784870000|2021-03-03 15:21:10|6361|6358.2|6358.9|6356.1|6361|6358.2|6358|6355.2|25
1614784880000|2021-03-03 15:21:20|6358.5|6355.7|6359.9|6357.1|6360|6357.2|6357.5|6354.7|12
1614784890000|2021-03-03 15:21:30|6360|6357.2|6355.5|6352.7|6360|6357.2|6355.5|6352.7|158
1614784900000|2021-03-03 15:21:40|6355.1|6352.3|6355.5|6352.7|6355.5|6352.7|6354|6351.2|21
1614784910000|2021-03-03 15:21:50|6354.9|6352.1|6354.9|6352.1|6355.5|6352.7|6354.5|6351.7|13
1614784920000|2021-03-03 15:22:00|6355|6352.2|6352.9|6350.1|6355.4|6352.6|6352|6349.2|35
1614784930000|2021-03-03 15:22:10|6353|6350.2|6354.5|6351.7|6354.5|6351.7|6352.9|6350.1|13
1614784940000|2021-03-03 15:22:20|6354.9|6352.1|6351|6348.2|6354.9|6352.1|6350.5|6347.7|62
1614784950000|2021-03-03 15:22:30|6351.1|6348.3|6350.1|6347.3|6351.1|6348.3|6350.1|6347.3|20
1614784960000|2021-03-03 15:22:40|6350|6347.2|6349.7|6346.9|6350.6|6347.8|6347.7|6344.9|96
1614784970000|2021-03-03 15:22:50|6350.1|6347.3|6353|6350.2|6353|6350.2|6349.2|6346.4|16
1614784980000|2021-03-03 15:23:00|6353.1|6350.3|6352|6349.2|6353.2|6350.4|6351.1|6348.3|11
1614784990000|2021-03-03 15:23:10|6351.7|6348.9|6351.2|6348.4|6352.6|6349.8|6351.1|6348.3|32
1614785000000|2021-03-03 15:23:20|6351.3|6348.5|6352.7|6349.9|6353.1|6350.3|6351.3|6348.5|16
1614785010000|2021-03-03 15:23:30|6353.1|6350.3|6351.2|6348.4|6354.1|6351.3|6350.2|6347.4|14
1614785020000|2021-03-03 15:23:40|6352.1|6349.3|6354.1|6351.3|6355.1|6352.3|6352.1|6349.3|17
1614785030000|2021-03-03 15:23:50|6353.7|6350.9|6356.1|6353.3|6356.1|6353.3|6353.7|6350.9|8
1614785040000|2021-03-03 15:24:00|6355.6|6352.8|6352.5|6349.7|6355.6|6352.8|6351.2|6348.4|10
1614785050000|2021-03-03 15:24:10|6353.1|6350.3|6352.7|6349.9|6353.1|6350.3|6351.7|6348.9|9
1614785060000|2021-03-03 15:24:20|6353.1|6350.3|6353.2|6350.4|6354.1|6351.3|6352.7|6349.9|37
1614785070000|2021-03-03 15:24:30|6353.1|6350.3|6354|6351.2|6354|6351.2|6352.2|6349.4|9
1614785080000|2021-03-03 15:24:40|6354.1|6351.3|6354.1|6351.3|6354.6|6351.8|6353.2|6350.4|10
1614785090000|2021-03-03 15:24:50|6353.7|6350.9|6351.1|6348.3|6353.7|6350.9|6351.1|6348.3|6
1614785100000|2021-03-03 15:25:00|6350.7|6347.9|6350.1|6347.3|6351.1|6348.3|6349.7|6346.9|42
1614785110000|2021-03-03 15:25:10|6349.7|6346.9|6351.7|6348.9|6353|6350.2|6349.7|6346.9|39
1614785120000|2021-03-03 15:25:20|6352.1|6349.3|6352.2|6349.4|6353.1|6350.3|6351.2|6348.4|77
1614785130000|2021-03-03 15:25:30|6352.1|6349.3|6352.6|6349.8|6353|6350.2|6351.6|6348.8|31
1614785140000|2021-03-03 15:25:40|6353|6350.2|6353|6350.2|6353.1|6350.3|6352.6|6349.8|12
1614785150000|2021-03-03 15:25:50|6353.1|6350.3|6352.1|6349.3|6353.1|6350.3|6351.6|6348.8|53
1614785160000|2021-03-03 15:26:00|6351.7|6348.9|6351.1|6348.3|6351.7|6348.9|6350.2|6347.4|7
1614785170000|2021-03-03 15:26:10|6351.2|6348.4|6350.7|6347.9|6351.2|6348.4|6350.2|6347.4|5
1614785180000|2021-03-03 15:26:20|6350.3|6347.5|6352|6349.2|6352|6349.2|6350.1|6347.3|61
1614785190000|2021-03-03 15:26:30|6352.1|6349.3|6352.1|6349.3|6353.1|6350.3|6352.1|6349.3|26
1614785200000|2021-03-03 15:26:40|6351.2|6348.4|6348.1|6345.3|6351.2|6348.4|6348.1|6345.3|40
1614785210000|2021-03-03 15:26:50|6347.7|6344.9|6347.2|6344.4|6348.1|6345.3|6347.2|6344.4|10
1614785220000|2021-03-03 15:27:00|6347.7|6344.9|6342.1|6339.3|6347.7|6344.9|6342.1|6339.3|454
1614785230000|2021-03-03 15:27:10|6341.2|6338.4|6340.2|6337.4|6342.1|6339.3|6340.2|6337.4|46
1614785240000|2021-03-03 15:27:20|6341.1|6338.3|6340.6|6337.8|6341.1|6338.3|6338.7|6335.9|248
1614785250000|2021-03-03 15:27:30|6340.7|6337.9|6340.7|6337.9|6341.1|6338.3|6340.7|6337.9|18
1614785260000|2021-03-03 15:27:40|6340.2|6337.4|6340.7|6337.9|6342|6339.2|6340.2|6337.4|24
1614785270000|2021-03-03 15:27:50|6340.2|6337.4|6340.6|6337.8|6341|6338.2|6339.2|6336.4|36
1614785280000|2021-03-03 15:28:00|6341.4|6338.6|6339.7|6336.9|6342.1|6339.3|6339.7|6336.9|110
1614785290000|2021-03-03 15:28:10|6340.1|6337.3|6341.1|6338.3|6341.7|6338.9|6339.7|6336.9|28
1614785300000|2021-03-03 15:28:20|6341.7|6338.9|6342.1|6339.3|6343.1|6340.3|6341.7|6338.9|25
1614785310000|2021-03-03 15:28:30|6342.5|6339.7|6340.5|6337.7|6342.5|6339.7|6340.5|6337.7|11
1614785320000|2021-03-03 15:28:40|6340.1|6337.3|6339.7|6336.9|6340.1|6337.3|6339.7|6336.9|7
1614785330000|2021-03-03 15:28:50|6339.9|6337.1|6340.6|6337.8|6341.8|6338.4|6339.9|6337.1|26
1614785340000|2021-03-03 15:29:00|6340.7|6337.9|6341.6|6338.8|6342.1|6339.3|6340.3|6337.5|112
1614785350000|2021-03-03 15:29:10|6342.7|6338.7|6342.6|6339.8|6342.7|6339.8|6341.6|6337.8|9
1614785360000|2021-03-03 15:29:20|6342.1|6339.3|6342.1|6339.3|6342.5|6339.7|6342.1|6339.3|61
1614785370000|2021-03-03 15:29:30|6342.2|6339.4|6344.7|6341.9|6345.6|6342.8|6342.2|6339.4|55
1614785380000|2021-03-03 15:29:40|6345.1|6342.3|6345.1|6342.3|6345.7|6342.3|6344.6|6341.7|30
1614785390000|2021-03-03 15:29:50|6345.6|6342.8|6346.6|6343.8|6347.5|6343.8|6345.6|6342.7|24
1614785400000|2021-03-03 15:30:00|6337.8|6327.8|6300.7|6296.7|6349.5|6343.1|6299|6292.7|1651
1614785410000|2021-03-03 15:30:10|6304.9|6294.9|6314.6|6310.6|6318.1|6312.1|6301|6294.9|358
1614785420000|2021-03-03 15:30:20|6317.2|6307.2|6324.6|6321.8|6335.6|6332.2|6312.7|6307.2|607
1614785430000|2021-03-03 15:30:30|6325.8|6323|6326|6323.2|6332.5|6329.7|6321.6|6315.3|456
1614785440000|2021-03-03 15:30:40|6326.1|6323.3|6340.5|6337.7|6342.5|6339.5|6321.9|6319.1|1413
1614785450000|2021-03-03 15:30:50|6340.8|6338|6340.5|6337.7|6346|6343.2|6333.7|6330.9|447
1614785460000|2021-03-03 15:31:00|6340.6|6337.8|6333.6|6330.8|6340.6|6337.8|6329.6|6326.8|228
1614785470000|2021-03-03 15:31:10|6332.3|6329.5|6340.5|6337.7|6340.5|6337.7|6330.7|6327.9|187
1614785480000|2021-03-03 15:31:20|6340.1|6337.3|6334.5|6331.7|6340.1|6337.3|6332.1|6329.3|229
1614785490000|2021-03-03 15:31:30|6334|6331.2|6332.1|6329.3|6335|6332.2|6332.1|6329.3|134
1614785500000|2021-03-03 15:31:40|6331.7|6328.9|6334.1|6331.3|6335.6|6332.8|6331.2|6328.4|75
1614785510000|2021-03-03 15:31:50|6333.7|6330.9|6331.5|6328.7|6337.5|6334.7|6331.1|6328.3|44
1614785520000|2021-03-03 15:32:00|6331.1|6328.3|6329.2|6326.4|6331.5|6328.7|6328.2|6325.4|142
1614785530000|2021-03-03 15:32:10|6330|6327.2|6327.6|6324.8|6330.1|6327.3|6327.1|6324.3|72
1614785540000|2021-03-03 15:32:20|6327.1|6324.3|6326.1|6323.3|6328|6325.2|6324.7|6321.9|356
1614785550000|2021-03-03 15:32:30|6326.2|6323.4|6330.2|6327.4|6335.8|6333|6326.1|6323.3|347
1614785560000|2021-03-03 15:32:40|6329.7|6326.9|6328.5|6325.7|6330.1|6327.3|6322.2|6319.2|436
1614785570000|2021-03-03 15:32:50|6328.1|6325.3|6329.1|6326.3|6332.1|6329.3|6328|6325.2|142
1614785580000|2021-03-03 15:33:00|6329.2|6326.4|6328.5|6325.7|6331.3|6328.5|6328.5|6325.7|114
1614785590000|2021-03-03 15:33:10|6329|6326.2|6331.1|6328.3|6336.4|6333.6|6328.7|6325.9|552
1614785600000|2021-03-03 15:33:20|6331.5|6328.7|6336.5|6333.7|6336.9|6333.7|6329.8|6326.9|459
1614785610000|2021-03-03 15:33:30|6336.1|6333.3|6336.1|6333.3|6337.2|6334.4|6335|6332.2|157
1614785620000|2021-03-03 15:33:40|6335.5|6332.7|6331|6328.2|6335.5|6332.7|6331|6328.2|247
1614785630000|2021-03-03 15:33:50|6331.1|6328.3|6332|6329.2|6332|6329.2|6330.2|6327.4|91
1614785640000|2021-03-03 15:34:00|6333.1|6330.3|6330.2|6327.4|6334.6|6331.8|6330.1|6327.3|213
1614785650000|2021-03-03 15:34:10|6330.5|6327.7|6333.1|6330.3|6337.1|6334.3|6330.1|6327.3|231
1614785660000|2021-03-03 15:34:20|6333.5|6330.7|6336.6|6333.8|6336.6|6333.8|6333|6330.2|64
1614785670000|2021-03-03 15:34:30|6336.1|6333.3|6343.5|6340.7|6344.9|6342.1|6336.1|6333.3|667
1614785680000|2021-03-03 15:34:40|6343.9|6341.1|6345.5|6342.7|6347.4|6344.6|6342.5|6339.7|189
1614785690000|2021-03-03 15:34:50|6345|6342.2|6340.5|6337.7|6346.5|6343.7|6340.1|6337.3|435
1614785700000|2021-03-03 15:35:00|6340.4|6337.6|6340.5|6337.7|6345.8|6343|6340.4|6337.6|217
1614785710000|2021-03-03 15:35:10|6340.1|6337.3|6340|6337.2|6341.5|6338.7|6336.6|6333.8|166
1614785720000|2021-03-03 15:35:20|6340.1|6337.3|6344.9|6342.1|6345.4|6342.6|6340|6337.2|95
1614785730000|2021-03-03 15:35:30|6345.4|6342.6|6347|6344.2|6350|6347.2|6345.4|6342.6|68
1614785740000|2021-03-03 15:35:40|6347.4|6344.6|6346.5|6343.7|6347.9|6345.1|6344|6341.2|67
1614785750000|2021-03-03 15:35:50|6346.9|6344.1|6346.4|6343.6|6350.1|6347.3|6346|6343.2|35
1614785760000|2021-03-03 15:36:00|6346.5|6343.7|6352.1|6349.3|6352.9|6350.1|6346.5|6343.7|231
1614785770000|2021-03-03 15:36:10|6351.9|6349.1|6352.9|6350.1|6356.9|6354.1|6351.5|6348.7|154
1614785780000|2021-03-03 15:36:20|6353|6350.2|6354.8|6352|6357.5|6354.7|6352|6349.2|377
1614785790000|2021-03-03 15:36:30|6354.9|6352.1|6357.9|6355.1|6359.8|6357|6354.9|6352.1|126
1614785800000|2021-03-03 15:36:40|6358.3|6355.5|6354.9|6352.1|6358.3|6355.5|6353.9|6351.1|228
1614785810000|2021-03-03 15:36:50|6355.8|6353|6357.4|6354.6|6357.4|6354.6|6354|6351.2|51
1614785820000|2021-03-03 15:37:00|6357|6354.2|6363|6360.2|6364.8|6362|6357|6354.2|230
1614785830000|2021-03-03 15:37:10|6363.4|6360.6|6363.9|6361.1|6364.9|6362.1|6361.9|6359.1|167
1614785840000|2021-03-03 15:37:20|6363.4|6360.6|6367.3|6364.5|6368.8|6366|6363.4|6360.6|228
1614785850000|2021-03-03 15:37:30|6367.4|6364.6|6372.8|6370|6373.3|6370.5|6367.4|6364.6|100
1614785860000|2021-03-03 15:37:40|6372.4|6369.6|6372.9|6370.1|6374.8|6372|6370.9|6368.1|197
1614785870000|2021-03-03 15:37:50|6372.4|6369.6|6370.9|6368.1|6373.3|6370.5|6369.9|6367.1|216
1614785880000|2021-03-03 15:38:00|6371.3|6368.5|6380.8|6378|6380.8|6378|6370.9|6368.1|447
1614785890000|2021-03-03 15:38:10|6380.4|6377.6|6378.9|6376.1|6380.8|6378|6377.4|6374.6|170
1614785900000|2021-03-03 15:38:20|6379.9|6377.1|6379.8|6377|6380.3|6377.5|6377.5|6374.7|154
1614785910000|2021-03-03 15:38:30|6379.4|6376.6|6379.9|6377.1|6380.9|6378.1|6378.4|6375.6|204
1614785920000|2021-03-03 15:38:40|6380|6377.2|6389.9|6387.1|6389.9|6387.1|6379|6376.2|467
1614785930000|2021-03-03 15:38:50|6390.3|6387.5|6388.5|6385.7|6392|6389.2|6387.5|6384.7|222
1614785940000|2021-03-03 15:39:00|6388.3|6385.5|6387.4|6384.6|6390.8|6388|6386|6383.2|264
1614785950000|2021-03-03 15:39:10|6387.3|6384.5|6387.8|6385|6387.8|6385|6385.3|6382.5|68
1614785960000|2021-03-03 15:39:20|6388|6385.2|6379.5|6376.7|6388.9|6386.1|6379.5|6374.5|578
1614785970000|2021-03-03 15:39:30|6379.1|6376.3|6384.9|6382.1|6386.4|6383.6|6379.1|6376.3|206
1614785980000|2021-03-03 15:39:40|6385.1|6382.3|6387.5|6384.7|6388.4|6385.6|6384.9|6382.1|84
1614785990000|2021-03-03 15:39:50|6387.9|6385.1|6394.3|6391.5|6394.3|6391.5|6387|6384.2|213
1614786000000|2021-03-03 15:40:00|6393.9|6391.1|6394.5|6391.7|6398.8|6396|6393.9|6391.1|531
1614786010000|2021-03-03 15:40:10|6394.1|6391.3|6395.9|6393.1|6397.4|6394.6|6392.5|6389.7|151
1614786020000|2021-03-03 15:40:20|6395.5|6392.7|6394.5|6391.7|6397.9|6395.1|6393.7|6390.9|149
1614786030000|2021-03-03 15:40:30|6394.9|6392.1|6400.9|6398.1|6402|6399.2|6394.9|6392.1|408
1614786040000|2021-03-03 15:40:40|6400.5|6397.7|6401.9|6399.1|6402.9|6400.1|6399.9|6397.1|146
1614786050000|2021-03-03 15:40:50|6401.5|6398.7|6406|6403.2|6406|6403.2|6401.1|6398.3|335
1614786060000|2021-03-03 15:41:00|6405|6402.2|6399|6396.2|6405|6402.2|6397|6394.2|453
1614786070000|2021-03-03 15:41:10|6399.8|6397|6395.4|6392.6|6401.8|6399|6395.4|6392.6|57
1614786080000|2021-03-03 15:41:20|6395.8|6393|6399.4|6396.6|6401.4|6398.6|6395.8|6393|90
1614786090000|2021-03-03 15:41:30|6398.9|6396.1|6399.2|6396.4|6403.5|6400.7|6396.8|6394|313
1614786100000|2021-03-03 15:41:40|6399.3|6396.5|6395.3|6392.5|6401.3|6398.5|6394.4|6391.6|287
1614786110000|2021-03-03 15:41:50|6394.9|6392.1|6394.5|6391.7|6396.9|6394.1|6391|6388.2|163
1614786120000|2021-03-03 15:42:00|6394.9|6392.1|6396.3|6393.5|6398.8|6396|6394.5|6391.7|99
1614786130000|2021-03-03 15:42:10|6395.6|6392.8|6391.5|6388.7|6395.9|6393.1|6391.5|6388.7|63
1614786140000|2021-03-03 15:42:20|6391.9|6389.1|6390.9|6388.1|6392.4|6389.6|6389.5|6386.7|55
1614786150000|2021-03-03 15:42:30|6390.5|6387.7|6389.5|6386.7|6390.9|6388.1|6387.9|6385.1|76
1614786160000|2021-03-03 15:42:40|6389.9|6387.1|6391|6388.2|6391|6388.2|6388.1|6385.3|69
1614786170000|2021-03-03 15:42:50|6390.5|6386.5|6388|6385.2|6390.5|6387.6|6386.5|6383.6|175
1614786180000|2021-03-03 15:43:00|6389|6386.2|6390|6387.2|6392|6389.2|6389|6386.2|150
1614786190000|2021-03-03 15:43:10|6390.4|6387.6|6395.9|6393.1|6395.9|6393.1|6390|6387.2|121
1614786200000|2021-03-03 15:43:20|6396|6393.2|6397.5|6394.7|6398.5|6395.7|6395.9|6393.1|75
1614786210000|2021-03-03 15:43:30|6397.9|6395.1|6397.9|6395.1|6399|6396.2|6396.5|6393.7|84
1614786220000|2021-03-03 15:43:40|6397.5|6394.7|6392.5|6389.7|6398.9|6396.1|6392.5|6389.7|82
1614786230000|2021-03-03 15:43:50|6391.9|6389.1|6388.8|6386|6392.9|6390.1|6388|6385.2|160
1614786240000|2021-03-03 15:44:00|6388.9|6386.1|6387.5|6384.7|6388.9|6386.1|6386|6383.2|327
1614786250000|2021-03-03 15:44:10|6387.9|6385.1|6384.6|6381.8|6387.9|6385.1|6383.1|6380.3|495
1614786260000|2021-03-03 15:44:20|6384.1|6381.3|6382.1|6379.3|6385.5|6382.7|6381.8|6379|90
1614786270000|2021-03-03 15:44:30|6381.7|6378.9|6384|6381.2|6384.6|6381.8|6381.7|6378.9|98
1614786280000|2021-03-03 15:44:40|6383.6|6380.8|6384.6|6381.8|6386.5|6383.7|6382.1|6379.3|76
1614786290000|2021-03-03 15:44:50|6384.2|6381.4|6383.1|6380.3|6384.6|6381.8|6382.6|6379.8|81
1614786300000|2021-03-03 15:45:00|6383.6|6380.8|6384.9|6382.1|6385|6382.2|6381.1|6378.3|79
1614786310000|2021-03-03 15:45:10|6385.1|6382.3|6388.9|6386.1|6388.9|6386.1|6384|6381.2|88
1614786320000|2021-03-03 15:45:20|6389.1|6386.3|6383.6|6380.8|6389.9|6387.1|6383.1|6380.3|184
1614786330000|2021-03-03 15:45:30|6383.5|6380.7|6385.1|6382.3|6387.5|6384.7|6382.6|6379.8|657
1614786340000|2021-03-03 15:45:40|6384.5|6381.7|6386.7|6383.9|6387.1|6384.3|6383.7|6380.9|180
1614786350000|2021-03-03 15:45:50|6387.1|6384.3|6391.7|6388.9|6392.6|6389.8|6386.3|6383.5|104
1614786360000|2021-03-03 15:46:00|6392.1|6389.3|6396.1|6393.3|6396.6|6393.8|6390.7|6387.9|51
1614786370000|2021-03-03 15:46:10|6395.6|6392.8|6395.7|6392.9|6397.2|6394.4|6393.6|6390.8|116
1614786380000|2021-03-03 15:46:20|6395.1|6392.3|6390.1|6387.3|6395.1|6392.3|6389.1|6386.3|106
1614786390000|2021-03-03 15:46:30|6390.2|6387.4|6390.5|6387.7|6391|6388.2|6387.7|6384.9|101
1614786400000|2021-03-03 15:46:40|6390.1|6387.3|6392.1|6389.3|6394.2|6391.4|6389.7|6386.9|76
1614786410000|2021-03-03 15:46:50|6392.5|6389.7|6390.6|6387.8|6393|6390.2|6390.2|6387.4|95
1614786420000|2021-03-03 15:47:00|6391.1|6388.3|6395.1|6392.3|6395.1|6392.3|6390.2|6387.4|49
1614786430000|2021-03-03 15:47:10|6395.6|6392.8|6393.2|6390.4|6396.1|6393.3|6392.3|6389.5|110
1614786440000|2021-03-03 15:47:20|6394|6391.2|6397.1|6394.3|6397.1|6394.3|6393.7|6390.9|118
1614786450000|2021-03-03 15:47:30|6396.6|6393.8|6394.6|6391.8|6397.2|6394.4|6393.6|6390.8|28
1614786460000|2021-03-03 15:47:40|6394.1|6391.3|6394|6391.2|6394.1|6391.3|6392.5|6389.7|47
1614786470000|2021-03-03 15:47:50|6393.9|6391.1|6393.5|6390.7|6394|6391.2|6390.2|6387.4|182
1614786480000|2021-03-03 15:48:00|6394.1|6391.3|6389.1|6386.3|6394.5|6391.7|6387.2|6384.4|54
1614786490000|2021-03-03 15:48:10|6389.6|6386.8|6392.5|6389.7|6393|6390.2|6388.1|6385.3|30
1614786500000|2021-03-03 15:48:20|6391.6|6388.8|6391.9|6389.1|6392.5|6389.7|6390.5|6387.7|17
1614786510000|2021-03-03 15:48:30|6392.1|6389.3|6391|6388.2|6392.5|6389.7|6390.1|6387.3|58
1614786520000|2021-03-03 15:48:40|6390.5|6387.7|6392.5|6389.7|6392.5|6389.7|6389.5|6386.7|15
1614786530000|2021-03-03 15:48:50|6392.1|6389.3|6392.5|6389.7|6394.9|6392.1|6391.5|6388.7|206
1614786540000|2021-03-03 15:49:00|6392.3|6389.5|6393.3|6390.5|6393.4|6390.6|6390|6387.2|81
1614786550000|2021-03-03 15:49:10|6393.5|6390.7|6397.9|6395.1|6398.8|6396|6393.5|6390.7|216
1614786560000|2021-03-03 15:49:20|6397.5|6394.7|6399.9|6397.1|6399.9|6397.1|6397.5|6394.7|95
1614786570000|2021-03-03 15:49:30|6400.4|6397.6|6403.4|6400.6|6403.4|6400.6|6398.9|6396.1|126
1614786580000|2021-03-03 15:49:40|6402.9|6400.1|6402.3|6399.5|6404.4|6401.6|6400.9|6398.1|54
1614786590000|2021-03-03 15:49:50|6403.8|6401|6403.3|6400.5|6404.9|6402.1|6401.9|6399.1|261
1614786600000|2021-03-03 15:50:00|6403.4|6400.6|6406.4|6403.6|6407.4|6404.6|6403.2|6400.4|260
1614786610000|2021-03-03 15:50:10|6406.9|6404.1|6407.4|6404.6|6407.7|6404.9|6404.3|6401.5|162
1614786620000|2021-03-03 15:50:20|6409.3|6405.3|6415.7|6412.9|6423.3|6417.3|6409.3|6402.9|1562
1614786630000|2021-03-03 15:50:30|6415.3|6412.5|6415.9|6413.1|6417.3|6414.5|6415.3|6412.5|131
1614786640000|2021-03-03 15:50:40|6415.7|6412.9|6412.7|6409.9|6415.7|6412.9|6411.8|6409|150
1614786650000|2021-03-03 15:50:50|6412.3|6409.5|6415.3|6412.5|6416.2|6413.4|6411.8|6409|53
1614786660000|2021-03-03 15:51:00|6414.8|6412|6409.3|6406.5|6415.7|6412.9|6408.8|6406|134
1614786670000|2021-03-03 15:51:10|6409.7|6406.9|6404.9|6402.1|6410.7|6407.9|6404.9|6402.1|97
1614786680000|2021-03-03 15:51:20|6404.7|6401.9|6404.3|6401.5|6405.8|6403|6403|6400.2|119
1614786690000|2021-03-03 15:51:30|6404.8|6402|6406.1|6403.3|6406.1|6403.3|6402.8|6400|95
1614786700000|2021-03-03 15:51:40|6406.7|6403.9|6413.2|6410.4|6413.2|6410.4|6405.3|6402.5|42
1614786710000|2021-03-03 15:51:50|6413.3|6410.5|6416.3|6413.5|6418.2|6415.4|6412.8|6410|117
1614786720000|2021-03-03 15:52:00|6416.7|6413.9|6409.7|6406.9|6416.7|6413.9|6409.7|6406.9|137
1614786730000|2021-03-03 15:52:10|6410.5|6407.7|6412.7|6409.9|6414.1|6411.3|6410.2|6407.4|101
1614786740000|2021-03-03 15:52:20|6412.9|6410.1|6413.8|6411|6414.8|6412|6411.8|6409|131
1614786750000|2021-03-03 15:52:30|6413.4|6410.6|6418.7|6415.9|6418.7|6415.9|6413.3|6410.5|99
1614786760000|2021-03-03 15:52:40|6418.8|6416|6419.3|6416.5|6419.3|6416.5|6416.7|6413.9|97
1614786770000|2021-03-03 15:52:50|6418.8|6416|6418.7|6415.9|6420.5|6417.7|6417.8|6415|52
1614786780000|2021-03-03 15:53:00|6419.2|6416.4|6416.3|6413.5|6419.3|6416.5|6415.8|6413|77
1614786790000|2021-03-03 15:53:10|6415.8|6413|6418.8|6416|6419.7|6416.9|6415.8|6413|120
1614786800000|2021-03-03 15:53:20|6418.7|6415.9|6417.8|6415|6419.7|6416.9|6417.3|6414.5|61
1614786810000|2021-03-03 15:53:30|6418.2|6415.4|6415.6|6412.8|6418.2|6415.4|6413.8|6411|57
1614786820000|2021-03-03 15:53:40|6415.2|6412.4|6413.2|6410.4|6417.2|6414.4|6413.2|6410.4|327
1614786830000|2021-03-03 15:53:50|6413.6|6410.8|6412.5|6409.7|6414.6|6411.8|6411.7|6408.9|38
1614786840000|2021-03-03 15:54:00|6412.7|6409.9|6414.2|6411.4|6414.7|6411.9|6412.3|6409.5|103
1614786850000|2021-03-03 15:54:10|6414.6|6411.8|6415.7|6412.9|6415.7|6412.9|6414.6|6411.8|22
1614786860000|2021-03-03 15:54:20|6415.3|6412.5|6414.8|6412|6417.2|6414.4|6414.8|6412|50
1614786870000|2021-03-03 15:54:30|6414.7|6411.9|6414.7|6411.9|6415.7|6412.9|6413.3|6410.5|56
1614786880000|2021-03-03 15:54:40|6415.3|6412.5|6413.4|6410.6|6418.5|6415.7|6413.4|6410.6|256
1614786890000|2021-03-03 15:54:50|6412.8|6410|6411.8|6409|6413.8|6411|6411.8|6409|22
1614786900000|2021-03-03 15:55:00|6411.3|6408.5|6416.4|6413.6|6417.2|6414.4|6409.3|6406.5|100
1614786910000|2021-03-03 15:55:10|6416.8|6414|6416.8|6414|6419.8|6417|6416.3|6413.5|75
1614786920000|2021-03-03 15:55:20|6417.7|6414.9|6418.3|6415.5|6419.7|6416.9|6417.7|6414.9|30
1614786930000|2021-03-03 15:55:30|6418.7|6415.9|6419.3|6416.5|6420.7|6417.9|6418.7|6415.9|37
1614786940000|2021-03-03 15:55:40|6419.7|6416.9|6421.3|6418.5|6424.3|6421.5|6418.7|6415.9|190
1614786950000|2021-03-03 15:55:50|6420.9|6418.1|6420.7|6417.9|6422.3|6419.5|6420.3|6417.5|97
1614786960000|2021-03-03 15:56:00|6420.8|6418|6418.3|6415.5|6422.7|6419.9|6418.3|6415.5|172
1614786970000|2021-03-03 15:56:10|6418.2|6415.4|6418.2|6415.4|6418.7|6415.9|6415.3|6412.5|170
1614786980000|2021-03-03 15:56:20|6417.6|6414.8|6415.7|6412.9|6418.2|6415.4|6415.7|6412.9|22
1614786990000|2021-03-03 15:56:30|6414.7|6411.9|6416.3|6413.5|6417.2|6414.4|6413.7|6410.9|15
1614787000000|2021-03-03 15:56:40|6416.7|6413.9|6417.7|6414.9|6417.8|6415|6415.8|6413|49
1614787010000|2021-03-03 15:56:50|6418.7|6415.9|6418.7|6415.9|6420.5|6417.7|6416.8|6414|383
1614787020000|2021-03-03 15:57:00|6419.5|6416.7|6419|6416.2|6421.6|6418.8|6418.6|6415.8|69
1614787030000|2021-03-03 15:57:10|6418.6|6415.8|6420.5|6417.7|6420.5|6417.7|6418.5|6415.7|26
1614787040000|2021-03-03 15:57:20|6418.6|6415.8|6419.1|6416.3|6420|6417.2|6418.5|6415.7|53
1614787050000|2021-03-03 15:57:30|6419.5|6416.7|6422.5|6419.7|6422.5|6419.7|6419.5|6416.7|25
1614787060000|2021-03-03 15:57:40|6422.6|6419.8|6418.5|6415.7|6423.5|6420.7|6418.5|6415.7|37
1614787070000|2021-03-03 15:57:50|6419|6416.2|6422.5|6419.7|6422.5|6419.7|6418.6|6415.8|25
1614787080000|2021-03-03 15:58:00|6422.1|6419.3|6423|6420.2|6423.9|6421.1|6421.1|6418.3|86
1614787090000|2021-03-03 15:58:10|6423.5|6420.7|6426.6|6423.8|6427.6|6424.8|6421.7|6418.9|710
1614787100000|2021-03-03 15:58:20|6426.9|6424.1|6426|6423.2|6427.5|6424.7|6424.8|6422|90
1614787110000|2021-03-03 15:58:30|6426.4|6423.6|6427|6424.2|6427.4|6424.6|6425.5|6422.7|18
1614787120000|2021-03-03 15:58:40|6426.6|6423.8|6426.1|6423.3|6427|6424.2|6425.1|6422.3|25
1614787130000|2021-03-03 15:58:50|6426|6423.2|6424.6|6421.8|6426.5|6423.7|6424.6|6421.8|54
1614787140000|2021-03-03 15:59:00|6424.5|6421.7|6419.9|6417.1|6425.5|6422.7|6419.1|6416.3|72
1614787150000|2021-03-03 15:59:10|6420.4|6417.6|6419|6416.2|6420.5|6417.7|6418.5|6415.7|123
1614787160000|2021-03-03 15:59:20|6419.4|6416.6|6420|6417.2|6421|6418.2|6418.6|6415.8|59
1614787170000|2021-03-03 15:59:30|6420.1|6417.3|6423.1|6420.3|6426.3|6423.5|6419.1|6416.3|271
1614787180000|2021-03-03 15:59:40|6422.7|6419.9|6422.6|6419.8|6423.5|6420.7|6420.7|6417.9|124
1614787190000|2021-03-03 15:59:50|6422.2|6419.4|6419.6|6416.8|6423|6420.2|6418.6|6415.8|24
1614787200000|2021-03-03 16:00:00|6421|6418.2|6418.3|6415.5|6421|6418.2|6416.8|6414|161
1614787210000|2021-03-03 16:00:10|6418.5|6415.7|6414.8|6412|6419.3|6416.5|6414.8|6412|99
1614787220000|2021-03-03 16:00:20|6415.7|6412.9|6417.2|6414.4|6417.3|6414.5|6414.8|6412|56
1614787230000|2021-03-03 16:00:30|6417.3|6414.5|6419.3|6416.5|6420.7|6417.9|6417.3|6414.5|92
1614787240000|2021-03-03 16:00:40|6419.8|6417|6417.7|6414.9|6420.7|6417.9|6417.7|6414.9|92
1614787250000|2021-03-03 16:00:50|6418.1|6415.3|6418.1|6415.3|6420.2|6417.4|6417.3|6414.5|55
1614787260000|2021-03-03 16:01:00|6417.7|6414.9|6417.2|6414.4|6418.2|6415.4|6415.8|6413|63
1614787270000|2021-03-03 16:01:10|6417.3|6414.5|6416.8|6414|6418.7|6415.9|6416.8|6414|40
1614787280000|2021-03-03 16:01:20|6416.9|6414.1|6416.3|6413.5|6417.7|6414.9|6413.6|6410.8|261
1614787290000|2021-03-03 16:01:30|6416.7|6413.9|6416.8|6414|6417.7|6414.9|6415.4|6412.6|315
1614787300000|2021-03-03 16:01:40|6417.2|6414.4|6411.4|6408.6|6417.3|6414.4|6409.9|6407.1|424
1614787310000|2021-03-03 16:01:50|6411.5|6408.7|6410|6407.2|6411.8|6409|6408|6405.2|190
1614787320000|2021-03-03 16:02:00|6410.4|6407.6|6408.5|6405.7|6410.5|6407.7|6407.3|6404.5|180
1614787330000|2021-03-03 16:02:10|6409.3|6406.5|6411|6408.2|6411|6408.2|6408.9|6406.1|85
1614787340000|2021-03-03 16:02:20|6410.9|6408.1|6411|6408.2|6411|6408.2|6409.9|6407.1|56
1614787350000|2021-03-03 16:02:30|6410.9|6408.1|6408|6405.2|6411|6408.2|6408|6405.2|35
1614787360000|2021-03-03 16:02:40|6408.3|6405.5|6404.9|6402.1|6408.3|6405.5|6404.9|6402.1|34
1614787370000|2021-03-03 16:02:50|6405.3|6402.5|6407.4|6404.6|6407.8|6405|6405.3|6402.5|14
1614787380000|2021-03-03 16:03:00|6407.8|6405|6410.7|6407.9|6410.8|6408|6407.8|6405|234
1614787390000|2021-03-03 16:03:10|6410.3|6407.5|6410.2|6407.4|6411.8|6409|6409.8|6407|66
1614787400000|2021-03-03 16:03:20|6410.7|6407.9|6410.8|6408|6410.8|6408|6410.3|6407.5|41
1614787410000|2021-03-03 16:03:30|6410.7|6407.9|6408.3|6405.5|6410.7|6407.9|6408.3|6405.5|26
1614787420000|2021-03-03 16:03:40|6407.9|6405.1|6405.3|6402.5|6408.3|6405.5|6405.3|6402.5|54
1614787430000|2021-03-03 16:03:50|6405.7|6402.9|6407.3|6404.5|6407.7|6404.9|6404.8|6402|34
1614787440000|2021-03-03 16:04:00|6407.7|6404.9|6410.7|6407.9|6410.7|6407.9|6406.9|6404.1|47
1614787450000|2021-03-03 16:04:10|6409.3|6406.5|6405.8|6403|6409.7|6406.9|6405.8|6403|114
1614787460000|2021-03-03 16:04:20|6406.3|6403.5|6407.8|6405|6407.8|6405|6405.7|6402.9|52
1614787470000|2021-03-03 16:04:30|6407.7|6404.9|6407.7|6404.9|6408.7|6405.9|6407.3|6404.5|15
1614787480000|2021-03-03 16:04:40|6407.3|6404.5|6402.3|6399.5|6407.3|6404.5|6402.3|6399.5|85
1614787490000|2021-03-03 16:04:50|6402.7|6399.9|6403.2|6400.4|6404.6|6401.8|6402.2|6399.4|131
1614787500000|2021-03-03 16:05:00|6402.8|6400|6409.3|6406.5|6409.3|6406.5|6402.8|6400|102
1614787510000|2021-03-03 16:05:10|6409.7|6406.9|6410.7|6407.9|6411.2|6408.4|6408.7|6405.9|35
1614787520000|2021-03-03 16:05:20|6410.3|6406.3|6408.3|6405.5|6410.7|6407.9|6408.3|6405.5|152
1614787530000|2021-03-03 16:05:30|6408.7|6405.9|6406.3|6403.5|6409.3|6406.5|6405.7|6402.9|45
1614787540000|2021-03-03 16:05:40|6406.7|6403.9|6405.9|6403.1|6406.7|6403.9|6404.8|6402|33
1614787550000|2021-03-03 16:05:50|6406.2|6403.4|6405.3|6402.5|6406.7|6403.9|6403.8|6401|23
1614787560000|2021-03-03 16:06:00|6404.7|6401.9|6405.7|6402.9|6405.7|6402.9|6403.3|6400.5|90
1614787570000|2021-03-03 16:06:10|6406.2|6403.4|6403.9|6401.1|6406.3|6403.5|6402.8|6400|192
1614787580000|2021-03-03 16:06:20|6404.7|6401.9|6401.8|6399|6407.9|6403.9|6401.7|6397.9|384
1614787590000|2021-03-03 16:06:30|6401.7|6398.9|6401.7|6398.9|6403.7|6400.9|6400.8|6398|113
1614787600000|2021-03-03 16:06:40|6400.9|6398.1|6400.2|6397.4|6400.9|6398.1|6397.7|6394.9|158
1614787610000|2021-03-03 16:06:50|6400.3|6397.5|6399.8|6397|6400.8|6398|6399.3|6396.5|62
1614787620000|2021-03-03 16:07:00|6399.3|6396.5|6398.2|6395.4|6399.3|6396.5|6396.2|6393.4|38
1614787630000|2021-03-03 16:07:10|6397.9|6395.1|6397.6|6394.8|6398.7|6395.9|6396.3|6393.5|20
1614787640000|2021-03-03 16:07:20|6397.7|6394.9|6392.9|6390.1|6397.7|6394.9|6392.9|6390.1|392
1614787650000|2021-03-03 16:07:30|6392.5|6389.7|6390|6387.2|6392.5|6389.7|6389|6386.2|142
1614787660000|2021-03-03 16:07:40|6389.9|6387.1|6391.9|6389.1|6391.9|6389.1|6389.5|6386.7|69
1614787670000|2021-03-03 16:07:50|6391.7|6388.9|6390|6387.2|6391.7|6388.9|6389.5|6386.7|302
1614787680000|2021-03-03 16:08:00|6390.4|6387.6|6390.9|6388.1|6391.9|6389.1|6389|6386.2|181
1614787690000|2021-03-03 16:08:10|6390.5|6387.7|6386.9|6384.1|6390.5|6387.7|6386.9|6384.1|216
1614787700000|2021-03-03 16:08:20|6386.5|6383.7|6387.9|6385.1|6388.9|6386.1|6385.9|6383.1|109
1614787710000|2021-03-03 16:08:30|6388.3|6385.5|6387.9|6385.1|6389.8|6387|6387.9|6385.1|39
1614787720000|2021-03-03 16:08:40|6387.4|6384.6|6387.9|6385.1|6390|6387.2|6387.4|6384.6|39
1614787730000|2021-03-03 16:08:50|6387.4|6384.6|6386|6383.2|6387.9|6385.1|6385.9|6383.1|24
1614787740000|2021-03-03 16:09:00|6385.9|6383.1|6386.4|6383.6|6386.8|6384|6384.4|6381.6|87
1614787750000|2021-03-03 16:09:10|6386.9|6384.1|6386.9|6384.1|6386.9|6384.1|6384|6381.2|157
1614787760000|2021-03-03 16:09:20|6386.4|6383.6|6385.9|6383.1|6386.4|6383.6|6385.8|6383|47
1614787770000|2021-03-03 16:09:30|6386|6383.2|6390.4|6387.6|6391|6388.2|6386|6383.2|153
1614787780000|2021-03-03 16:09:40|6390.9|6388.1|6385.9|6383.1|6390.9|6388.1|6385.9|6383.1|94
1614787790000|2021-03-03 16:09:50|6384.9|6382.1|6386.5|6383.7|6387.4|6384.6|6384.9|6382.1|44
1614787800000|2021-03-03 16:10:00|6386.9|6384.1|6391.9|6389.1|6392.6|6389.8|6385.9|6383.1|85
1614787810000|2021-03-03 16:10:10|6392.9|6390.1|6389.4|6386.6|6393.9|6391.1|6389|6386.2|36
1614787820000|2021-03-03 16:10:20|6389.9|6387.1|6389.9|6387.1|6390.4|6387.6|6388.4|6385.6|35
1614787830000|2021-03-03 16:10:30|6390.3|6387.5|6387.9|6385.1|6390.9|6388.1|6386.9|6384.1|47
1614787840000|2021-03-03 16:10:40|6387.5|6384.7|6388.5|6385.7|6388.9|6386.1|6387|6384.2|49
1614787850000|2021-03-03 16:10:50|6388.1|6385.3|6391|6388.2|6391.5|6388.7|6388|6385.2|24
1614787860000|2021-03-03 16:11:00|6390.6|6387.8|6392|6389.2|6392.4|6389.6|6389.5|6386.7|29
1614787870000|2021-03-03 16:11:10|6392.4|6389.6|6391.4|6388.6|6393.5|6390.7|6391.4|6388.6|25
1614787880000|2021-03-03 16:11:20|6391|6388.2|6392.8|6390|6392.8|6390|6391|6388.2|10
1614787890000|2021-03-03 16:11:30|6392.9|6390.1|6392|6389.2|6392.9|6390.1|6390|6387.2|37
1614787900000|2021-03-03 16:11:40|6392.5|6389.7|6388.3|6385.5|6392.5|6389.7|6388.1|6385.3|305
1614787910000|2021-03-03 16:11:50|6388|6385.2|6387.9|6385.1|6388.4|6385.6|6386.4|6383.6|38
1614787920000|2021-03-03 16:12:00|6388.4|6385.6|6387.4|6384.6|6388.9|6386.1|6387.4|6384.6|15
1614787930000|2021-03-03 16:12:10|6386.9|6384.1|6383.8|6381|6386.9|6384.1|6383.4|6380.6|100
1614787940000|2021-03-03 16:12:20|6383.9|6381.1|6386.9|6384.1|6386.9|6384.1|6383.9|6381.1|19
1614787950000|2021-03-03 16:12:30|6386.4|6383.6|6388|6385.2|6389.3|6386.5|6386|6383.2|132
1614787960000|2021-03-03 16:12:40|6387.8|6385|6387.9|6385.1|6388.7|6385.9|6387|6384.2|11
1614787970000|2021-03-03 16:12:50|6387.8|6385|6386.9|6384.1|6387.9|6385.1|6385.9|6383.1|70
1614787980000|2021-03-03 16:13:00|6387.2|6384.4|6390.7|6387.9|6391.4|6388.6|6387.2|6384.4|241
1614787990000|2021-03-03 16:13:10|6390.2|6387.4|6390.7|6387.9|6390.7|6387.9|6389.7|6386.9|129
1614788000000|2021-03-03 16:13:20|6390.8|6388|6388.2|6385.4|6390.8|6388|6388.2|6385.4|142
1614788010000|2021-03-03 16:13:30|6388.1|6385.3|6390.2|6387.4|6391.7|6388.9|6388.1|6385.3|33
1614788020000|2021-03-03 16:13:40|6389.7|6386.9|6387.7|6384.9|6390.1|6387.3|6387.7|6384.9|19
1614788030000|2021-03-03 16:13:50|6387.9|6385.1|6387.8|6385|6389.7|6386.9|6387.8|6385|6
1614788040000|2021-03-03 16:14:00|6388.2|6385.4|6391.7|6388.9|6391.8|6389|6387.8|6385|176
1614788050000|2021-03-03 16:14:10|6390.8|6388|6389.2|6386.4|6390.8|6388|6388.8|6386|18
1614788060000|2021-03-03 16:14:20|6389.7|6386.9|6390.3|6387.5|6390.8|6388|6389.7|6386.9|34
1614788070000|2021-03-03 16:14:30|6390.2|6387.4|6389.9|6387.1|6391.8|6389|6389.8|6387|50
1614788080000|2021-03-03 16:14:40|6389.7|6386.9|6388.3|6385.5|6389.7|6386.9|6387.7|6384.9|18
1614788090000|2021-03-03 16:14:50|6388.7|6385.9|6387.3|6384.5|6389.3|6386.5|6386.9|6384.1|73
1614788100000|2021-03-03 16:15:00|6387.7|6384.9|6383.3|6380.5|6387.7|6384.9|6382.7|6379.9|68
1614788110000|2021-03-03 16:15:10|6382.8|6380|6382.8|6380|6384.8|6382|6382.7|6379.9|69
1614788120000|2021-03-03 16:15:20|6382.7|6379.9|6377.8|6375|6382.7|6379.9|6377.8|6375|202
1614788130000|2021-03-03 16:15:30|6377.7|6374.9|6377.8|6375|6379.8|6377|6377.7|6374.9|108
1614788140000|2021-03-03 16:15:40|6377.9|6375.1|6379.7|6376.9|6379.7|6376.9|6377.8|6375|50
1614788150000|2021-03-03 16:15:50|6379.6|6376.8|6379.6|6376.8|6379.7|6376.9|6379.6|6376.8|102
1614788160000|2021-03-03 16:16:00|6379.7|6376.9|6379.7|6376.9|6379.8|6377|6379.6|6376.8|405
1614788170000|2021-03-03 16:16:10|6378.7|6375.9|6373.7|6370.9|6378.7|6375.9|6373.7|6370.9|322
1614788180000|2021-03-03 16:16:20|6373.8|6371|6371.8|6369|6374.7|6371.9|6371.8|6369|219
1614788190000|2021-03-03 16:16:30|6371.7|6368.9|6371.8|6369|6372.7|6369.9|6370.8|6368|117
1614788200000|2021-03-03 16:16:40|6372.2|6369.4|6372.8|6370|6373.8|6371|6368.8|6366|465
1614788210000|2021-03-03 16:16:50|6372.7|6369.9|6374.3|6371.5|6376.3|6373.5|6372.3|6369.5|406
1614788220000|2021-03-03 16:17:00|6373.9|6371.1|6375.7|6372.9|6375.7|6372.9|6371.7|6368.9|209
1614788230000|2021-03-03 16:17:10|6376.3|6373.5|6372.7|6369.9|6376.3|6373.5|6371.7|6368.9|153
1614788240000|2021-03-03 16:17:20|6372.8|6370|6372.7|6369.9|6373.2|6370.4|6371.3|6368.5|114
1614788250000|2021-03-03 16:17:30|6372.3|6369.5|6374.7|6371.9|6375.7|6372.9|6372.3|6369.5|69
1614788260000|2021-03-03 16:17:40|6375.2|6372.4|6376.7|6373.9|6376.7|6373.9|6374.3|6371.5|121
1614788270000|2021-03-03 16:17:50|6377.8|6375|6379.4|6376.6|6379.8|6377|6377.8|6375|171
1614788280000|2021-03-03 16:18:00|6378.9|6376.1|6381.3|6378.5|6381.8|6379|6377.9|6375.1|277
1614788290000|2021-03-03 16:18:10|6380.8|6378|6378.8|6376|6381.8|6379|6378.3|6375.5|237
1614788300000|2021-03-03 16:18:20|6378.7|6375.9|6379.8|6377|6379.8|6377|6377.7|6374.9|81
1614788310000|2021-03-03 16:18:30|6379.7|6376.9|6377.4|6374.6|6379.8|6377|6377.4|6374.6|39
1614788320000|2021-03-03 16:18:40|6377.3|6374.5|6377.8|6375|6378.8|6376|6376.9|6374.1|21
1614788330000|2021-03-03 16:18:50|6377.3|6374.5|6378.7|6375.9|6378.7|6375.9|6376.8|6374|10
1614788340000|2021-03-03 16:19:00|6378.3|6375.5|6380.7|6377.9|6380.7|6377.9|6377.8|6375|40
1614788350000|2021-03-03 16:19:10|6381.2|6378.4|6380.7|6377.9|6381.3|6378.5|6379.3|6376.5|25
1614788360000|2021-03-03 16:19:20|6381.3|6378.5|6381.2|6378.4|6381.7|6378.9|6380.3|6377.5|10
1614788370000|2021-03-03 16:19:30|6381.7|6378.9|6383.3|6380.5|6383.8|6381|6381.7|6378.9|38
1614788380000|2021-03-03 16:19:40|6382.9|6380.1|6380.8|6378|6382.9|6380.1|6379.8|6377|133
1614788390000|2021-03-03 16:19:50|6380.4|6377.6|6381.3|6378.5|6381.3|6378.5|6379.3|6376.5|26
1614788400000|2021-03-03 16:20:00|6382.8|6380|6380.6|6377.8|6382.8|6380|6380.3|6377.5|84
1614788410000|2021-03-03 16:20:10|6381.3|6378.5|6385.7|6382.9|6385.7|6382.9|6381.3|6378.5|64
1614788420000|2021-03-03 16:20:20|6385.3|6382.5|6385.3|6382.5|6385.7|6382.9|6384.8|6382|31
1614788430000|2021-03-03 16:20:30|6384.8|6382|6389.3|6386.5|6389.3|6386.5|6384.8|6382|88
1614788440000|2021-03-03 16:20:40|6389.7|6386.9|6384.8|6382|6389.7|6386.9|6383.9|6381.1|153
1614788450000|2021-03-03 16:20:50|6385|6382.2|6387.9|6385.1|6387.9|6385.1|6385|6382.2|30
1614788460000|2021-03-03 16:21:00|6387|6384.2|6390.8|6388|6391.4|6388.6|6386.9|6384.1|96
1614788470000|2021-03-03 16:21:10|6391|6388.2|6392|6389.2|6392.9|6390.1|6389.9|6387.1|66
1614788480000|2021-03-03 16:21:20|6391.9|6389.1|6392.9|6390.1|6393.8|6391|6391|6388.2|83
1614788490000|2021-03-03 16:21:30|6392.7|6389.9|6389.9|6387.1|6392.8|6390|6389|6386.2|45
1614788500000|2021-03-03 16:21:40|6389.5|6386.7|6387.9|6385.1|6389.5|6386.7|6387.4|6384.6|64
1614788510000|2021-03-03 16:21:50|6387.4|6384.6|6389.3|6386.5|6389.8|6387|6387.4|6384.6|42
1614788520000|2021-03-03 16:22:00|6389.7|6386.9|6390.8|6388|6390.8|6388|6389.3|6386.5|11
1614788530000|2021-03-03 16:22:10|6390.7|6387.9|6393.3|6390.5|6393.3|6390.5|6390.3|6387.5|39
1614788540000|2021-03-03 16:22:20|6392.9|6390.1|6393.7|6390.9|6393.7|6390.9|6392.3|6389.5|8
1614788550000|2021-03-03 16:22:30|6393.3|6390.5|6393.3|6390.5|6393.3|6390.5|6391.3|6388.5|42
1614788560000|2021-03-03 16:22:40|6392.9|6390.1|6392.4|6389.6|6392.9|6390.1|6389.8|6387|65
1614788570000|2021-03-03 16:22:50|6392.3|6389.5|6391.3|6388.5|6392.8|6390|6391.3|6388.5|20
1614788580000|2021-03-03 16:23:00|6390.7|6387.9|6388.2|6385.4|6390.7|6387.9|6388.2|6385.4|175
1614788590000|2021-03-03 16:23:10|6388.3|6385.5|6387.7|6384.9|6390.2|6387.4|6387.7|6384.9|10
1614788600000|2021-03-03 16:23:20|6386.7|6383.9|6387.7|6384.9|6387.8|6385|6385.8|6383|50
1614788610000|2021-03-03 16:23:30|6387.8|6385|6386.8|6384|6388.6|6385.8|6386.7|6383.9|17
1614788620000|2021-03-03 16:23:40|6387.2|6384.4|6388.8|6386|6388.8|6386|6387.2|6384.4|17
1614788630000|2021-03-03 16:23:50|6388.7|6385.9|6384.8|6382|6388.7|6385.9|6384.7|6381.9|38
1614788640000|2021-03-03 16:24:00|6385.2|6382.4|6387.2|6384.4|6387.7|6384.9|6385.2|6382.4|70
1614788650000|2021-03-03 16:24:10|6387.1|6384.3|6385.3|6382.5|6387.7|6384.9|6384.8|6382|80
1614788660000|2021-03-03 16:24:20|6385.7|6382.9|6384.3|6381.5|6386.3|6383.5|6383.9|6381.1|37
1614788670000|2021-03-03 16:24:30|6384.1|6381.3|6384.6|6381.8|6384.6|6381.8|6382.7|6379.9|26
1614788680000|2021-03-03 16:24:40|6384.2|6381.4|6384.6|6381.8|6384.6|6381.8|6383.7|6380.9|15
1614788690000|2021-03-03 16:24:50|6384.7|6381.9|6386.3|6383.5|6387.7|6384.9|6384.7|6381.9|52
1614788700000|2021-03-03 16:25:00|6386.2|6383.4|6391.7|6388.9|6392.6|6389.8|6385.8|6383|176
1614788710000|2021-03-03 16:25:10|6392.1|6389.3|6395.6|6392.8|6395.6|6392.8|6392.1|6389.3|154
1614788720000|2021-03-03 16:25:20|6396.6|6393.8|6397.2|6394.4|6398.6|6395.8|6396.2|6393.4|203
1614788730000|2021-03-03 16:25:30|6397.1|6394.3|6395.3|6392.5|6397.6|6394.8|6394.7|6391.9|101
1614788740000|2021-03-03 16:25:40|6395.7|6392.9|6394.2|6391.4|6395.7|6392.9|6392.7|6389.9|91
1614788750000|2021-03-03 16:25:50|6394.7|6391.9|6390.7|6387.9|6394.7|6391.9|6390.7|6387.9|122
1614788760000|2021-03-03 16:26:00|6390.6|6387.8|6394.2|6391.4|6394.6|6391.8|6390.1|6387.3|117
1614788770000|2021-03-03 16:26:10|6393.8|6391|6395.1|6392.3|6395.6|6392.8|6393.7|6390.9|53
1614788780000|2021-03-03 16:26:20|6394.7|6391.9|6396.8|6394|6396.8|6394|6394.7|6391.9|62
1614788790000|2021-03-03 16:26:30|6397.1|6394.3|6398.7|6395.9|6399.2|6396.4|6396.7|6393.9|258
1614788800000|2021-03-03 16:26:40|6399.4|6396.6|6398.2|6395.4|6399.6|6396.8|6397.7|6394.9|67
1614788810000|2021-03-03 16:26:50|6397.7|6394.9|6397.2|6394.4|6398.6|6395.8|6396.7|6393.9|71
1614788820000|2021-03-03 16:27:00|6397.1|6394.3|6391.3|6388.5|6397.1|6394.3|6390.2|6387.4|191
1614788830000|2021-03-03 16:27:10|6391.1|6388.3|6395.7|6392.9|6396.7|6393.9|6390.2|6387.4|184
1614788840000|2021-03-03 16:27:20|6395.3|6392.5|6399.3|6396.5|6399.6|6396.8|6395.3|6392.5|110
1614788850000|2021-03-03 16:27:30|6399.6|6396.8|6398.7|6395.9|6399.7|6396.9|6398.7|6395.9|34
1614788860000|2021-03-03 16:27:40|6398.3|6395.5|6395.7|6392.9|6398.7|6395.9|6393.6|6390.8|80
1614788870000|2021-03-03 16:27:50|6396.1|6393.3|6398.1|6395.3|6398.1|6395.3|6396.1|6393.3|63
1614788880000|2021-03-03 16:28:00|6397.7|6394.9|6404.6|6401.8|6406.1|6403.3|6396.7|6393.9|416
1614788890000|2021-03-03 16:28:10|6404.1|6401.3|6402.2|6399.4|6404.6|6401.8|6401.8|6399|59
1614788900000|2021-03-03 16:28:20|6402.7|6399.9|6406.6|6403.8|6408.6|6405.8|6402.7|6399.9|219
1614788910000|2021-03-03 16:28:30|6406.2|6403.4|6406.7|6403.9|6407.1|6404.3|6403.7|6400.9|190
1614788920000|2021-03-03 16:28:40|6407.1|6404.3|6404.6|6401.8|6408.6|6405.8|6403.6|6400.8|284
1614788930000|2021-03-03 16:28:50|6404.2|6401.4|6399.7|6396.9|6404.2|6401.4|6399.7|6396.9|313
1614788940000|2021-03-03 16:29:00|6400.6|6397.8|6397.7|6394.9|6400.6|6397.8|6396.8|6394|303
1614788950000|2021-03-03 16:29:10|6397.6|6394.8|6399.7|6396.9|6400.7|6397.9|6395.7|6392.9|584
1614788960000|2021-03-03 16:29:20|6400.6|6397.8|6399.6|6396.8|6401.6|6398.8|6398.7|6395.9|417
1614788970000|2021-03-03 16:29:30|6398.7|6395.9|6400.7|6397.9|6400.7|6397.9|6398.7|6395.9|362
1614788980000|2021-03-03 16:29:40|6400.6|6397.8|6404.7|6401.9|6404.7|6401.9|6399.7|6396.9|348
1614788990000|2021-03-03 16:29:50|6404.6|6401.8|6405.7|6402.9|6407.6|6404.8|6404.6|6401.8|522
1614789000000|2021-03-03 16:30:00|6405.6|6402.8|6408|6405.2|6408.4|6405.6|6405.6|6402.8|227
1614789010000|2021-03-03 16:30:10|6407.6|6404.8|6407|6404.2|6408.6|6405.8|6406.1|6403.3|187
1614789020000|2021-03-03 16:30:20|6406.6|6403.8|6407|6404.2|6408.5|6405.7|6405.6|6402.8|89
1614789030000|2021-03-03 16:30:30|6406.6|6403.8|6408|6405.2|6408.5|6405.7|6405.5|6402.7|632
1614789040000|2021-03-03 16:30:40|6408.3|6405.5|6409.5|6406.7|6409.9|6407.1|6408.3|6405.5|137
1614789050000|2021-03-03 16:30:50|6409.4|6406.6|6405.4|6402.6|6409.5|6406.7|6404.4|6401.6|148
1614789060000|2021-03-03 16:31:00|6405.5|6402.7|6405.4|6402.6|6405.5|6402.7|6403.4|6400.6|104
1614789070000|2021-03-03 16:31:10|6405|6402.2|6402|6399.2|6405|6402.2|6401.5|6398.7|89
1614789080000|2021-03-03 16:31:20|6401.6|6398.8|6403.4|6400.6|6404.4|6401.6|6401.5|6398.7|29
1614789090000|2021-03-03 16:31:30|6403|6400.2|6402.5|6399.7|6403.5|6400.7|6402|6399.2|43
1614789100000|2021-03-03 16:31:40|6402.1|6399.3|6403.6|6400.8|6404.4|6401.6|6402.1|6399.3|21
1614789110000|2021-03-03 16:31:50|6403.1|6400.3|6407.5|6404.7|6407.5|6404.7|6402.6|6399.8|69
1614789120000|2021-03-03 16:32:00|6407.6|6404.8|6407|6404.2|6408.5|6405.7|6406.5|6403.7|86
1614789130000|2021-03-03 16:32:10|6406.6|6403.8|6407.1|6404.3|6408|6405.2|6405.6|6402.8|45
1614789140000|2021-03-03 16:32:20|6406.6|6403.8|6407|6404.2|6408.6|6405.8|6406.6|6403.8|38
1614789150000|2021-03-03 16:32:30|6406.5|6403.7|6406|6403.2|6406.5|6403.7|6404.6|6401.8|24
1614789160000|2021-03-03 16:32:40|6406.5|6403.7|6406.6|6403.8|6407.5|6404.7|6405.6|6402.8|34
1614789170000|2021-03-03 16:32:50|6406.4|6403.6|6403.2|6400.4|6406.4|6403.6|6402.7|6399.9|609
1614789180000|2021-03-03 16:33:00|6402.7|6399.9|6405|6402.2|6405.5|6402.7|6402.7|6399.9|222
1614789190000|2021-03-03 16:33:10|6404.6|6401.8|6406.1|6403.3|6406.5|6403.7|6404.6|6401.8|19
1614789200000|2021-03-03 16:33:20|6405.6|6402.8|6406.4|6403.6|6407.5|6404.7|6405.5|6402.7|48
1614789210000|2021-03-03 16:33:30|6406.5|6403.7|6404.5|6401.7|6406.5|6403.7|6404.5|6401.7|6
1614789220000|2021-03-03 16:33:40|6403.8|6401|6405.3|6402.5|6405.3|6402.5|6403.1|6400.3|22
1614789230000|2021-03-03 16:33:50|6404.5|6401.7|6402.6|6399.8|6404.5|6401.7|6402.6|6399.8|9
1614789240000|2021-03-03 16:34:00|6402|6399.2|6404.3|6401.5|6404.3|6401.5|6401.6|6398.8|94
1614789250000|2021-03-03 16:34:10|6404|6401.2|6406.3|6403.5|6406.3|6403.5|6403.6|6400.8|39
1614789260000|2021-03-03 16:34:20|6406|6403.2|6405.3|6402.5|6406|6403.2|6404.5|6401.7|77
1614789270000|2021-03-03 16:34:30|6404.6|6401.8|6405|6402.2|6405|6402.2|6403.5|6400.7|66
1614789280000|2021-03-03 16:34:40|6404.5|6401.7|6404|6401.2|6404.5|6401.7|6403.5|6400.7|38
1614789290000|2021-03-03 16:34:50|6403.6|6400.8|6403.6|6400.8|6404.6|6401.8|6402.6|6399.8|98
1614789300000|2021-03-03 16:35:00|6403.4|6400.6|6406.1|6403.3|6406.4|6403.6|6403.4|6400.6|51
1614789310000|2021-03-03 16:35:10|6405.6|6402.8|6405.6|6402.8|6406.4|6403.6|6404.6|6401.8|19
1614789320000|2021-03-03 16:35:20|6406.4|6403.6|6406.4|6403.6|6406.6|6403.8|6405.6|6402.8|32
1614789330000|2021-03-03 16:35:30|6405.9|6403.1|6406.1|6403.3|6406.4|6403.6|6405.9|6403.1|5
1614789340000|2021-03-03 16:35:40|6405.6|6402.8|6407.3|6404.5|6407.3|6404.5|6405.6|6402.8|312
1614789350000|2021-03-03 16:35:50|6407.4|6404.6|6407.4|6404.6|6408.4|6405.6|6407.4|6404.6|35
1614789360000|2021-03-03 16:36:00|6407.3|6404.5|6409.8|6407|6410.3|6407.5|6407.3|6404.5|143
1614789370000|2021-03-03 16:36:10|6410.2|6407.4|6407.9|6405.1|6410.2|6407.4|6407.3|6404.5|132
1614789380000|2021-03-03 16:36:20|6407.5|6404.7|6407.4|6404.6|6407.5|6404.7|6406.5|6403.7|11
1614789390000|2021-03-03 16:36:30|6406.9|6404.1|6404.9|6402.1|6406.9|6404.1|6404.9|6402.1|23
1614789400000|2021-03-03 16:36:40|6405.4|6402.6|6402.4|6399.6|6405.4|6402.6|6401.4|6398.6|47
1614789410000|2021-03-03 16:36:50|6402|6399.2|6403.4|6400.6|6403.4|6400.6|6401.9|6399.1|35
1614789420000|2021-03-03 16:37:00|6403|6400.2|6404.9|6402.1|6404.9|6402.1|6402.9|6400.1|35
1614789430000|2021-03-03 16:37:10|6405|6402.2|6404.4|6401.6|6405.4|6402.6|6404.4|6401.6|67
1614789440000|2021-03-03 16:37:20|6403.7|6400.9|6402.5|6399.7|6404.4|6401.6|6401.5|6398.7|55
1614789450000|2021-03-03 16:37:30|6402.4|6399.6|6402.4|6399.6|6403.4|6400.6|6402.4|6399.6|19
1614789460000|2021-03-03 16:37:40|6402|6399.2|6402.4|6399.6|6402.4|6399.6|6401.4|6398.6|93
1614789470000|2021-03-03 16:37:50|6402.5|6399.7|6402.4|6399.6|6403.4|6400.6|6401.4|6398.6|16
1614789480000|2021-03-03 16:38:00|6402|6399.2|6403.4|6400.6|6403.8|6401|6401.3|6398.5|251
1614789490000|2021-03-03 16:38:10|6402.9|6400.1|6403.5|6400.7|6403.8|6401|6402.4|6399.6|17
1614789500000|2021-03-03 16:38:20|6403.4|6400.6|6403.4|6400.6|6403.4|6400.6|6402.5|6399.7|17
1614789510000|2021-03-03 16:38:30|6403.5|6400.7|6403.9|6401.1|6404.4|6401.6|6403.4|6400.6|167
1614789520000|2021-03-03 16:38:40|6404.3|6401.5|6404.4|6401.6|6405.4|6402.6|6404.3|6401.5|15
1614789530000|2021-03-03 16:38:50|6404.8|6402|6406.3|6403.5|6406.4|6403.6|6404.4|6401.6|62
1614789540000|2021-03-03 16:39:00|6407.3|6404.5|6407.4|6404.6|6408.4|6405.6|6406.8|6404|40
1614789550000|2021-03-03 16:39:10|6407.9|6405.1|6407.4|6404.6|6408.3|6405.5|6407.4|6404.6|4
1614789560000|2021-03-03 16:39:20|6406.4|6403.6|6406.4|6403.6|6406.8|6404|6406.4|6403.6|10
1614789570000|2021-03-03 16:39:30|6406.3|6403.5|6405.4|6402.6|6406.3|6403.5|6404.9|6402.1|13
1614789580000|2021-03-03 16:39:40|6405|6402.2|6406.8|6404|6407.3|6404.5|6404.4|6401.6|17
1614789590000|2021-03-03 16:39:50|6406.4|6403.6|6406.4|6403.6|6407.4|6404.6|6406.4|6403.6|2
1614789600000|2021-03-03 16:40:00|6405.9|6403.1|6407.4|6404.6|6407.4|6404.6|6405.4|6402.6|20
1614789610000|2021-03-03 16:40:10|6408.4|6405.6|6407.5|6404.7|6408.4|6405.6|6407.5|6404.7|47
1614789620000|2021-03-03 16:40:20|6407.9|6405.1|6409.4|6406.6|6410.4|6407.6|6407.5|6404.7|94
1614789630000|2021-03-03 16:40:30|6409.8|6407|6408.4|6405.6|6409.8|6407|6408.4|6405.6|6
1614789640000|2021-03-03 16:40:40|6408.3|6405.5|6409.4|6406.6|6409.4|6406.6|6407.5|6404.7|23
1614789650000|2021-03-03 16:40:50|6409.7|6406.9|6410.9|6408.1|6411.9|6409.1|6409.7|6406.9|157
1614789660000|2021-03-03 16:41:00|6411|6408.2|6409.5|6406.7|6411|6408.2|6409.5|6406.7|22
1614789670000|2021-03-03 16:41:10|6409.4|6406.6|6407.9|6405.1|6409.8|6407|6407.9|6405.1|11
1614789680000|2021-03-03 16:41:20|6408|6405.2|6408.4|6405.6|6408.4|6405.6|6407.9|6405.1|2
1614789690000|2021-03-03 16:41:30|6408|6405.2|6407.9|6405.1|6408.4|6405.6|6407.5|6404.7|4
1614789700000|2021-03-03 16:41:40|6408|6405.2|6411.4|6408.6|6411.4|6408.6|6408|6405.2|78
1614789710000|2021-03-03 16:41:50|6411.5|6408.7|6410|6407.2|6412|6409.2|6409.5|6406.7|31
1614789720000|2021-03-03 16:42:00|6409.5|6406.7|6407.3|6404.5|6410.3|6407.5|6406.5|6403.7|32
1614789730000|2021-03-03 16:42:10|6407.4|6404.6|6406.5|6403.7|6407.4|6404.6|6406.5|6403.7|23
1614789740000|2021-03-03 16:42:20|6406.4|6403.6|6406.9|6404.1|6407.4|6404.6|6405.5|6402.7|27
1614789750000|2021-03-03 16:42:30|6407|6404.2|6406.9|6404.1|6407.4|6404.6|6406.5|6403.7|11
1614789760000|2021-03-03 16:42:40|6406.5|6403.7|6405.5|6402.7|6406.9|6404.1|6405.5|6402.7|11
1614789770000|2021-03-03 16:42:50|6405.4|6402.6|6406|6403.2|6406.4|6403.6|6405.4|6402.6|15
1614789780000|2021-03-03 16:43:00|6406.4|6403.6|6406.4|6403.6|6406.4|6403.6|6404.4|6401.6|25
1614789790000|2021-03-03 16:43:10|6407.4|6404.6|6405.4|6402.6|6407.4|6404.6|6404.5|6401.7|63
1614789800000|2021-03-03 16:43:20|6405.3|6402.5|6406|6403.2|6406|6403.2|6404.5|6401.7|12
1614789810000|2021-03-03 16:43:30|||||||||2
1614789820000|2021-03-03 16:43:40|6406.4|6403.6|6410.4|6407.6|6410.4|6407.6|6406.4|6403.6|27
1614789830000|2021-03-03 16:43:50|6410.9|6408.1|6409.9|6407.1|6410.9|6408.1|6409.5|6406.7|7
1614789840000|2021-03-03 16:44:00|6410|6407.2|6407.9|6405.1|6410.4|6407.6|6406.5|6403.7|58
1614789850000|2021-03-03 16:44:10|6407.5|6404.7|6408.5|6405.7|6409.4|6406.6|6407.5|6404.7|35
1614789860000|2021-03-03 16:44:20|6409|6406.2|6410|6407.2|6410.3|6407.5|6408.5|6405.7|12
1614789870000|2021-03-03 16:44:30|6410.5|6407.7|6410.5|6407.7|6410.5|6407.7|6410.5|6407.7|45
1614789880000|2021-03-03 16:44:40|6409.9|6407.1|6411.4|6408.6|6411.4|6408.6|6409.5|6406.7|60
1614789890000|2021-03-03 16:44:50|6411|6408.2|6410.4|6407.6|6411|6408.2|6409.5|6406.7|30
1614789900000|2021-03-03 16:45:00|6410|6407.2|6411.5|6408.7|6411.5|6408.7|6409.5|6406.7|51
1614789910000|2021-03-03 16:45:10|6411.6|6408.8|6411.5|6408.7|6412|6409.2|6411|6408.2|42
1614789920000|2021-03-03 16:45:20|6412.3|6409.5|6411.6|6408.8|6412.5|6409.7|6411.5|6408.7|49
1614789930000|2021-03-03 16:45:30|6411.5|6408.7|6409.5|6406.7|6411.5|6408.7|6409.5|6406.7|42
1614789940000|2021-03-03 16:45:40|6409.9|6407.1|6406.6|6403.8|6410.5|6407.7|6406.6|6403.8|27
1614789950000|2021-03-03 16:45:50|6407|6404.2|6406.5|6403.7|6407|6404.2|6406.5|6403.7|36
1614789960000|2021-03-03 16:46:00|6406.4|6403.6|6402.9|6400.1|6406.4|6403.6|6402.5|6399.7|105
1614789970000|2021-03-03 16:46:10|6402.5|6399.7|6406.4|6403.6|6406.4|6403.6|6402.5|6399.7|33
1614789980000|2021-03-03 16:46:20|6406|6403.2|6404.5|6401.7|6406|6403.2|6404.5|6401.7|28
1614789990000|2021-03-03 16:46:30|6404.4|6401.6|6402.9|6400.1|6404.4|6401.6|6402.5|6399.7|12
1614790000000|2021-03-03 16:46:40|6403.3|6400.5|6403.4|6400.6|6404.5|6401.7|6403|6400.2|19
1614790010000|2021-03-03 16:46:50|6402.5|6399.7|6403.9|6401.1|6404.4|6401.6|6402.3|6399.5|90
1614790020000|2021-03-03 16:47:00|6403.5|6400.7|6406.4|6403.6|6406.4|6403.6|6403.4|6400.6|15
1614790030000|2021-03-03 16:47:10|6406.3|6403.5|6405.4|6402.6|6406.9|6404.1|6405.4|6402.6|30
1614790040000|2021-03-03 16:47:20|6406.3|6403.5|6406.4|6403.6|6407.4|6404.6|6406.3|6403.5|15
1614790050000|2021-03-03 16:47:30|6406.5|6403.7|6405.5|6402.7|6406.5|6403.7|6405.4|6402.6|8
1614790060000|2021-03-03 16:47:40|6406.3|6403.5|6407.3|6404.5|6407.3|6404.5|6406.3|6403.5|16
1614790070000|2021-03-03 16:47:50|6406.9|6404.1|6407.5|6404.7|6407.5|6404.7|6406.5|6403.7|42
1614790080000|2021-03-03 16:48:00|6407.9|6405.1|6407|6404.2|6407.9|6405.1|6405.5|6402.7|23
1614790090000|2021-03-03 16:48:10|6406.5|6403.7|6403|6400.2|6406.5|6403.7|6401.8|6399|33
1614790100000|2021-03-03 16:48:20|6402.5|6399.7|6403|6400.2|6403|6400.2|6401.7|6398.9|146
1614790110000|2021-03-03 16:48:30|6403.2|6400.4|6404.9|6402.1|6405.5|6402.7|6403.2|6400.4|130
1614790120000|2021-03-03 16:48:40|6404.5|6401.7|6404.5|6401.7|6404.5|6401.7|6403.4|6400.6|18
1614790130000|2021-03-03 16:48:50|6404.4|6401.6|6404.8|6402|6406.3|6403.5|6404.3|6401.5|66
1614790140000|2021-03-03 16:49:00|6404.4|6401.6|6406.3|6403.5|6406.3|6403.5|6404.3|6401.5|21
1614790150000|2021-03-03 16:49:10|6406.4|6403.6|6408.3|6405.5|6408.3|6405.5|6406.4|6403.6|14
1614790160000|2021-03-03 16:49:20|6407.8|6405|6408.9|6406.1|6408.9|6406.1|6407.3|6404.5|26
1614790170000|2021-03-03 16:49:30|6408.3|6405.5|6406.8|6404|6408.3|6405.5|6405.9|6403.1|27
1614790180000|2021-03-03 16:49:40|6406.9|6404.1|6405.3|6402.5|6406.9|6404.1|6405.3|6402.5|3
1614790190000|2021-03-03 16:49:50|6405.8|6403|6404.4|6401.6|6405.8|6403|6404.4|6401.6|4
1614790200000|2021-03-03 16:50:00|6404.3|6401.5|6403.8|6401|6404.4|6401.6|6402.4|6399.6|16
1614790210000|2021-03-03 16:50:10|6403.4|6400.6|6404.4|6401.6|6404.4|6401.6|6402.9|6400.1|16
1614790220000|2021-03-03 16:50:20|6404.9|6402.1|6406.4|6403.6|6407.3|6404.5|6404.9|6402.1|20
1614790230000|2021-03-03 16:50:30|6406.9|6404.1|6406.3|6403.5|6406.9|6404.1|6406.3|6403.5|5
1614790240000|2021-03-03 16:50:40|6406.9|6404.1|6408.9|6406.1|6408.9|6406.1|6406.9|6404.1|13
1614790250000|2021-03-03 16:50:50|6408.8|6406|6408.8|6406|6409.4|6406.6|6407.3|6404.5|43
1614790260000|2021-03-03 16:51:00|6409.2|6406.4|6407.8|6405|6409.2|6406.4|6407.5|6404.7|23
1614790270000|2021-03-03 16:51:10|6408.4|6405.6|6407.4|6404.6|6408.4|6405.6|6407.4|6404.6|2
1614790280000|2021-03-03 16:51:20|6407|6404.2|6408.3|6405.5|6408.3|6405.5|6406.4|6403.6|41
1614790290000|2021-03-03 16:51:30|6407.5|6404.7|6407.4|6404.6|6408.3|6405.5|6407.4|6404.6|3
1614790300000|2021-03-03 16:51:40|6407.2|6404.4|6407.4|6404.6|6407.4|6404.6|6406.4|6403.6|5
1614790310000|2021-03-03 16:51:50|6407.3|6404.5|6406.9|6404.1|6407.3|6404.5|6406.4|6403.6|8
1614790320000|2021-03-03 16:52:00|6406.8|6404|6407.4|6404.6|6407.4|6404.6|6406.8|6404|9
1614790330000|2021-03-03 16:52:10|6407.3|6404.5|6407.5|6404.7|6408.4|6405.6|6406.5|6403.7|20
1614790340000|2021-03-03 16:52:20|6408.3|6405.5|6408.4|6405.6|6408.4|6405.6|6407.9|6405.1|3
1614790350000|2021-03-03 16:52:30|6408.5|6405.7|6408.9|6406.1|6409.4|6406.6|6408.5|6405.7|30
1614790360000|2021-03-03 16:52:40|6409.3|6406.5|6409.4|6406.6|6410.4|6407.6|6408.5|6405.7|50
1614790370000|2021-03-03 16:52:50|6409.5|6406.7|6409.9|6407.1|6410.4|6407.6|6409.5|6406.7|8
1614790380000|2021-03-03 16:53:00|6409.5|6406.7|6412.3|6409.5|6412.4|6409.6|6409.5|6406.7|32
1614790390000|2021-03-03 16:53:10|6412.5|6409.7|6413.4|6410.6|6413.4|6410.6|6412.5|6409.7|90
1614790400000|2021-03-03 16:53:20|6412.5|6409.7|6413.4|6410.6|6413.4|6410.6|6411.5|6408.7|33
1614790410000|2021-03-03 16:53:30|6413.5|6410.7|6412.9|6410.1|6414.9|6412.1|6412.9|6410.1|82
1614790420000|2021-03-03 16:53:40|6413.3|6410.5|6413.4|6410.6|6414.4|6411.6|6412.5|6409.7|44
1614790430000|2021-03-03 16:53:50|6413.3|6410.5|6412.9|6410.1|6413.3|6410.5|6412.9|6410.1|5
1614790440000|2021-03-03 16:54:00|6413.3|6410.5|6413.9|6411.1|6414.4|6411.6|6413.3|6410.5|60
1614790450000|2021-03-03 16:54:10|6413.4|6410.6|6413.3|6410.5|6413.9|6411.1|6412.5|6409.7|16
1614790460000|2021-03-03 16:54:20|6413.4|6410.6|6412.5|6409.7|6413.5|6410.7|6412.5|6409.7|7
1614790470000|2021-03-03 16:54:30|6412.9|6410.1|6412.5|6409.7|6413|6410.2|6412.5|6409.7|54
1614790480000|2021-03-03 16:54:40|6412.9|6410.1|6413.4|6410.6|6414.4|6411.6|6412.9|6410.1|71
1614790490000|2021-03-03 16:54:50|6413.5|6410.7|6414.4|6411.6|6414.4|6411.6|6413.5|6410.7|38
1614790500000|2021-03-03 16:55:00|6413.9|6411.1|6414|6411.2|6414|6411.2|6413|6410.2|64
1614790510000|2021-03-03 16:55:10|6413.4|6410.6|6414.4|6411.6|6414.4|6411.6|6413|6410.2|17
1614790520000|2021-03-03 16:55:20|6414.5|6411.7|6419.3|6416.5|6419.3|6416.5|6414.5|6411.7|189
1614790530000|2021-03-03 16:55:30|6419.4|6416.6|6417.4|6414.6|6419.4|6416.6|6417.4|6414.6|256
1614790540000|2021-03-03 16:55:40|6417.5|6414.7|6418.4|6415.6|6418.4|6415.6|6417.4|6414.6|50
1614790550000|2021-03-03 16:55:50|6418.5|6415.7|6419.4|6416.6|6419.8|6417|6418.4|6415.6|49
1614790560000|2021-03-03 16:56:00|6419.5|6416.7|6422.4|6419.6|6423.9|6421.1|6419.5|6416.7|111
1614790570000|2021-03-03 16:56:10|6422.8|6420|6426.3|6423.5|6427.3|6424.5|6422.4|6419.6|161
1614790580000|2021-03-03 16:56:20|6425.4|6422.6|6426.3|6423.5|6427.3|6424.5|6425.4|6422.6|75
1614790590000|2021-03-03 16:56:30|6426.4|6423.6|6427.3|6424.5|6428.3|6425.5|6426.4|6423.6|199
1614790600000|2021-03-03 16:56:40|6426.3|6423.5|6425.3|6422.5|6427.9|6425.1|6425.3|6422.5|72
1614790610000|2021-03-03 16:56:50|6425.4|6422.6|6427.8|6425|6428.4|6425.6|6425.4|6422.6|404
1614790620000|2021-03-03 16:57:00|6427.4|6424.6|6427|6424.2|6428.3|6425.5|6425.4|6422.6|87
1614790630000|2021-03-03 16:57:10|6426.5|6423.7|6425.3|6422.5|6426.9|6424.1|6424.5|6421.7|23
1614790640000|2021-03-03 16:57:20|6424.4|6421.6|6425.4|6422.6|6425.5|6422.7|6424.4|6421.6|63
1614790650000|2021-03-03 16:57:30|6425.5|6422.7|6423.9|6421.1|6426.4|6423.6|6423.5|6420.7|91
1614790660000|2021-03-03 16:57:40|6424.4|6421.6|6425.5|6422.7|6425.5|6422.7|6424.4|6421.6|48
1614790670000|2021-03-03 16:57:50|6425.4|6422.6|6424.5|6421.7|6425.4|6422.6|6424.4|6421.6|14
1614790680000|2021-03-03 16:58:00|6424.4|6421.6|6426.5|6423.7|6426.5|6423.7|6424.4|6421.6|81
1614790690000|2021-03-03 16:58:10|6426.4|6423.6|6424.9|6422.1|6426.5|6423.7|6424.5|6421.7|63
1614790700000|2021-03-03 16:58:20|6425.4|6422.6|6424.4|6421.6|6425.4|6422.6|6424.4|6421.6|23
1614790710000|2021-03-03 16:58:30|6424.5|6421.7|6422.5|6419.7|6424.5|6421.7|6422.5|6419.7|71
1614790720000|2021-03-03 16:58:40|6423.3|6420.5|6424.5|6421.7|6424.5|6421.7|6422.5|6419.7|481
1614790730000|2021-03-03 16:58:50|6424.1|6421.3|6422.4|6419.6|6424.3|6421.5|6422.4|6419.6|19
1614790740000|2021-03-03 16:59:00|6422.6|6419.8|6422.4|6419.6|6423|6420.2|6422|6419.2|39
1614790750000|2021-03-03 16:59:10|6422.5|6419.7|6419.9|6417.1|6422.5|6419.7|6419.5|6416.7|107
1614790760000|2021-03-03 16:59:20|6420.4|6417.6|6420.3|6417.5|6422.3|6419.5|6419.5|6416.7|134
1614790770000|2021-03-03 16:59:30|6419.9|6417.1|6421.8|6419|6422.3|6419.5|6419.4|6416.6|29
1614790780000|2021-03-03 16:59:40|6421.3|6418.5|6421.8|6419|6422.3|6419.5|6420.8|6418|18
1614790790000|2021-03-03 16:59:50|6422.2|6419.4|6421.3|6418.5|6422.3|6419.5|6421.3|6418.5|18
1614790800000|2021-03-03 17:00:00|6421.5|6418.7|6425.3|6422.5|6425.3|6422.5|6421.5|6418.7|55
1614790810000|2021-03-03 17:00:10|6425.9|6423.1|6423.3|6420.5|6425.9|6423.1|6422.4|6419.6|93
1614790820000|2021-03-03 17:00:20|6422.9|6420.1|6421.9|6419.1|6423.3|6420.5|6421.5|6418.7|20
1614790830000|2021-03-03 17:00:30|6422.5|6419.7|6416.3|6413.5|6422.5|6419.7|6415.5|6412.7|114
1614790840000|2021-03-03 17:00:40|6416.5|6413.7|6416.9|6414.1|6419.3|6416.5|6416.5|6413.7|48
1614790850000|2021-03-03 17:00:50|6416.5|6413.7|6417.7|6414.9|6417.7|6414.9|6416.5|6413.7|59
1614790860000|2021-03-03 17:01:00|6417.9|6415.1|6416.5|6413.7|6417.9|6415.1|6416.4|6413.6|15
1614790870000|2021-03-03 17:01:10|6416.9|6414.1|6410.9|6408.1|6418.5|6415.7|6410.5|6407.7|197
1614790880000|2021-03-03 17:01:20|6411.4|6408.6|6412.5|6409.7|6412.9|6410.1|6410.5|6407.7|108
1614790890000|2021-03-03 17:01:30|6412.4|6409.6|6411.5|6408.7|6412.4|6409.6|6409.5|6406.7|47
1614790900000|2021-03-03 17:01:40|6411|6408.2|6411.4|6408.6|6411.5|6408.7|6409.5|6406.7|46
1614790910000|2021-03-03 17:01:50|6411.5|6408.7|6413.5|6410.7|6414.5|6411.7|6410|6407.2|75
1614790920000|2021-03-03 17:02:00|6414|6411.2|6414.5|6411.7|6414.9|6412.1|6413.4|6410.6|69
1614790930000|2021-03-03 17:02:10|6414.4|6411.6|6415.6|6412.8|6416|6413.2|6414.4|6411.6|52
1614790940000|2021-03-03 17:02:20|6416|6413.2|6415.6|6412.8|6417.5|6414.7|6414.6|6411.8|45
1614790950000|2021-03-03 17:02:30|6415.5|6412.7|6414.4|6411.6|6415.5|6412.7|6414.1|6411.3|25
1614790960000|2021-03-03 17:02:40|6414.5|6411.7|6415.1|6412.3|6415.1|6412.3|6413.5|6410.7|44
1614790970000|2021-03-03 17:02:50|6414.7|6411.9|6413.7|6410.9|6414.7|6411.9|6412.7|6409.9|70
1614790980000|2021-03-03 17:03:00|6413.6|6410.8|6415.1|6412.3|6416.1|6413.3|6413.6|6410.8|54
1614790990000|2021-03-03 17:03:10|6415.6|6412.8|6416.6|6413.8|6417.6|6414.8|6415.6|6412.8|32
1614791000000|2021-03-03 17:03:20|6416.8|6414|6417.6|6414.8|6418.6|6415.8|6416.8|6414|18
1614791010000|2021-03-03 17:03:30|6417.1|6414.3|6418.7|6415.9|6419.6|6416.8|6417.1|6414.3|42
1614791020000|2021-03-03 17:03:40|6419.2|6416.4|6420.6|6417.8|6420.6|6417.8|6418.7|6415.9|21
1614791030000|2021-03-03 17:03:50|6420.1|6417.3|6418.7|6415.9|6420.1|6417.3|6418.7|6415.9|12
1614791040000|2021-03-03 17:04:00|6418.5|6415.7|6416.6|6413.8|6418.5|6415.7|6415.5|6412.7|55
1614791050000|2021-03-03 17:04:10|6416.1|6413.3|6415.6|6412.8|6416.6|6413.8|6415.6|6412.8|20
1614791060000|2021-03-03 17:04:20|6415.4|6412.6|6415.5|6412.7|6417.3|6414.5|6414.5|6411.7|58
1614791070000|2021-03-03 17:04:30|6416.3|6413.5|6416|6413.2|6416.5|6413.7|6416|6413.2|18
1614791080000|2021-03-03 17:04:40|6416.4|6413.6|6417.4|6414.6|6417.4|6414.6|6415.5|6412.7|30
1614791090000|2021-03-03 17:04:50|6418|6415.2|6418.5|6415.7|6418.5|6415.7|6418|6415.2|7
1614791100000|2021-03-03 17:05:00|6419.3|6416.5|6419|6416.2|6419.4|6416.6|6418.5|6415.7|37
1614791110000|2021-03-03 17:05:10|6419.5|6416.7|6421|6418.2|6421.5|6418.7|6419.5|6416.7|50
1614791120000|2021-03-03 17:05:20|6420.6|6417.8|6422.5|6419.7|6422.9|6420.1|6420.5|6417.7|44
1614791130000|2021-03-03 17:05:30|6422|6419.2|6421.5|6418.7|6423|6420.2|6421.5|6418.7|37
1614791140000|2021-03-03 17:05:40|6422|6419.2|6423.6|6420.8|6423.6|6420.8|6420.5|6417.7|351
1614791150000|2021-03-03 17:05:50|6423.7|6420.9|6425.7|6422.9|6427.7|6424.9|6423.6|6420.8|511
1614791160000|2021-03-03 17:06:00|6425.6|6422.8|6423.6|6420.8|6425.6|6422.8|6422.6|6419.8|73
1614791170000|2021-03-03 17:06:10|6424.6|6421.8|6426.1|6423.3|6426.1|6423.3|6423.6|6420.8|72
1614791180000|2021-03-03 17:06:20|6425.6|6422.8|6425.6|6422.8|6425.7|6422.9|6424.2|6421.4|31
1614791190000|2021-03-03 17:06:30|6426.1|6423.3|6426.6|6423.8|6427.6|6424.8|6425.7|6422.9|55
1614791200000|2021-03-03 17:06:40|6426.1|6423.3|6425.7|6422.9|6427.6|6424.8|6425.6|6422.8|36
1614791210000|2021-03-03 17:06:50|6426.6|6423.8|6426.2|6423.4|6426.6|6423.8|6425.7|6422.9|8
1614791220000|2021-03-03 17:07:00|6425.7|6422.9|6427.6|6424.8|6427.7|6424.9|6425.7|6422.9|114
1614791230000|2021-03-03 17:07:10|6427.2|6424.4|6426.7|6423.9|6427.7|6424.9|6426.6|6423.8|34
1614791240000|2021-03-03 17:07:20|6426.6|6423.8|6426.6|6423.8|6426.6|6423.8|6425.6|6422.8|17
1614791250000|2021-03-03 17:07:30|6427|6424.2|6425.6|6422.8|6427|6424.2|6425.2|6422.4|60
1614791260000|2021-03-03 17:07:40|6426.2|6423.4|6425.6|6422.8|6427.1|6424.3|6425.6|6422.8|31
1614791270000|2021-03-03 17:07:50|6424.7|6421.9|6424.6|6421.8|6425.6|6422.8|6424.1|6421.3|11
1614791280000|2021-03-03 17:08:00|6424.2|6421.4|6422.7|6419.9|6424.2|6421.4|6422.7|6419.9|16
1614791290000|2021-03-03 17:08:10|6422.6|6419.8|6421.5|6418.7|6424.5|6421.7|6421.1|6418.3|10
1614791300000|2021-03-03 17:08:20|6421.6|6418.8|6422.1|6419.3|6422.5|6419.7|6421.6|6418.8|12
1614791310000|2021-03-03 17:08:30|6422|6419.2|6417.6|6414.8|6422|6419.2|6417.6|6414.8|48
1614791320000|2021-03-03 17:08:40|6417.5|6414.7|6417.2|6414.4|6417.7|6414.9|6416.1|6413.3|44
1614791330000|2021-03-03 17:08:50|6417.6|6414.8|6419.6|6416.8|6420.5|6417.7|6417.6|6414.8|36
1614791340000|2021-03-03 17:09:00|6419.5|6416.7|6419|6416.2|6419.5|6416.7|6417.2|6414.4|50
1614791350000|2021-03-03 17:09:10|6418.6|6415.8|6417.6|6414.8|6418.6|6415.8|6416.6|6413.8|30
1614791360000|2021-03-03 17:09:20|6417.2|6414.4|6417.6|6414.8|6418.1|6415.3|6416.6|6413.8|4
1614791370000|2021-03-03 17:09:30|6417.2|6414.4|6415|6412.2|6417.6|6414.8|6414.7|6411.9|93
1614791380000|2021-03-03 17:09:40|6415.1|6412.3|6419.6|6416.8|6420|6417.2|6415.1|6412.3|27
1614791390000|2021-03-03 17:09:50|6419.7|6416.9|6419.6|6416.8|6421.1|6418.3|6419.1|6416.3|38
1614791400000|2021-03-03 17:10:00|6419.5|6416.7|6421.7|6418.9|6421.7|6418.9|6418.6|6415.8|17
1614791410000|2021-03-03 17:10:10|6422.5|6419.7|6424.2|6421.4|6424.2|6421.4|6421.7|6418.9|54
1614791420000|2021-03-03 17:10:20|6424.5|6421.7|6426.6|6423.8|6426.6|6423.8|6423.7|6420.9|33
1614791430000|2021-03-03 17:10:30|6426.7|6423.9|6426.6|6423.8|6426.7|6423.9|6426.2|6423.4|16
1614791440000|2021-03-03 17:10:40|6426.5|6423.7|6426.1|6423.3|6426.5|6423.7|6425.7|6422.9|4
1614791450000|2021-03-03 17:10:50|6426.2|6423.4|6427.2|6424.4|6427.7|6424.9|6426.2|6423.4|459
1614791460000|2021-03-03 17:11:00|6427.1|6424.3|6426.2|6423.4|6427.6|6424.8|6425.7|6422.9|80
1614791470000|2021-03-03 17:11:10|6426.6|6423.8|6431.6|6428.8|6438.3|6431.7|6426.6|6423.8|994
1614791480000|2021-03-03 17:11:20|6431.5|6428.7|6433.4|6430.6|6433.4|6430.6|6430.1|6427.3|90
1614791490000|2021-03-03 17:11:30|6433.5|6430.7|6431|6428.2|6434.4|6431.6|6431|6428.2|40
1614791500000|2021-03-03 17:11:40|6431.4|6428.6|6433.5|6430.7|6434|6431.2|6431|6428.2|11
1614791510000|2021-03-03 17:11:50|6433.9|6431.1|6432|6429.2|6434|6431.2|6432|6429.2|59
1614791520000|2021-03-03 17:12:00|6432.4|6429.6|6433|6430.2|6434.4|6431.6|6432.4|6429.6|146
1614791530000|2021-03-03 17:12:10|6432.5|6429.7|6432.6|6429.8|6434.4|6431.6|6432.5|6429.7|63
1614791540000|2021-03-03 17:12:20|6432.9|6430.1|6430|6427.2|6433.4|6430.6|6430|6427.2|92
1614791550000|2021-03-03 17:12:30|6430.5|6427.7|6434|6431.2|6434|6431.2|6430.5|6427.7|23
1614791560000|2021-03-03 17:12:40|6433.6|6430.8|6437|6434.2|6437.4|6434.6|6433.5|6430.7|32
1614791570000|2021-03-03 17:12:50|6437.4|6434.6|6438|6435.2|6438.4|6435.6|6437|6434.2|21
1614791580000|2021-03-03 17:13:00|6437.5|6434.7|6434.4|6431.6|6438|6435.2|6433.5|6430.7|26
1614791590000|2021-03-03 17:13:10|6434.9|6432.1|6435.9|6433.1|6436.5|6433.7|6434.9|6432.1|25
1614791600000|2021-03-03 17:13:20|6436.5|6433.7|6435|6432.2|6436.5|6433.7|6434.5|6431.7|20
1614791610000|2021-03-03 17:13:30|6434.5|6431.7|6433.5|6430.7|6434.5|6431.7|6433.5|6430.7|10
1614791620000|2021-03-03 17:13:40|6432.7|6429.9|6431|6428.2|6433|6430.2|6431|6428.2|27
1614791630000|2021-03-03 17:13:50|6431.5|6428.7|6434.6|6431.8|6435.4|6432.6|6431.5|6428.7|19
1614791640000|2021-03-03 17:14:00|6434.5|6431.7|6435.9|6433.1|6437.4|6434.6|6434.5|6431.7|24
1614791650000|2021-03-03 17:14:10|6436.4|6433.6|6438|6435.2|6438.4|6435.6|6436.4|6433.6|20
1614791660000|2021-03-03 17:14:20|6438.4|6435.6|6436.9|6434.1|6438.5|6435.7|6435.5|6432.7|49
1614791670000|2021-03-03 17:14:30|6437|6434.2|6436|6433.2|6438.4|6435.6|6436|6433.2|26
1614791680000|2021-03-03 17:14:40|6436.4|6433.6|6435.4|6432.6|6436.4|6433.6|6435|6432.2|11
1614791690000|2021-03-03 17:14:50|6435|6432.2|6435|6432.2|6435.5|6432.7|6435|6432.2|12
1614791700000|2021-03-03 17:15:00|6434.6|6431.8|6434.4|6431.6|6435.5|6432.7|6433.5|6430.7|31
1614791710000|2021-03-03 17:15:10|6434.9|6432.1|6434.5|6431.7|6435.5|6432.7|6434.5|6431.7|8
1614791720000|2021-03-03 17:15:20|6433.5|6430.7|6432.5|6429.7|6434.4|6431.6|6432|6429.2|21
1614791730000|2021-03-03 17:15:30|6431.5|6428.7|6430.5|6427.7|6431.5|6428.7|6430.5|6427.7|10
1614791740000|2021-03-03 17:15:40|6431.5|6428.7|6431.5|6428.7|6432.4|6429.6|6431.5|6428.7|44
1614791750000|2021-03-03 17:15:50|6432|6429.2|6433.4|6430.6|6433.4|6430.6|6431.5|6428.7|21
1614791760000|2021-03-03 17:16:00|6433.9|6431.1|6434.9|6432.1|6435.4|6432.6|6433.9|6431.1|16
1614791770000|2021-03-03 17:16:10|6434.5|6431.7|6435|6432.2|6435.4|6432.6|6433.5|6430.7|41
1614791780000|2021-03-03 17:16:20|6435.4|6432.6|6434.5|6431.7|6435.4|6432.6|6434.5|6431.7|16
1614791790000|2021-03-03 17:16:30|6434.9|6432.1|6437.3|6434.5|6437.3|6434.5|6434.5|6431.7|70
1614791800000|2021-03-03 17:16:40|6437.5|6434.7|6437.3|6434.5|6438.3|6435.5|6436.5|6433.7|64
1614791810000|2021-03-03 17:16:50|6436.9|6434.1|6436|6433.2|6437.3|6434.5|6435.9|6433.1|7
1614791820000|2021-03-03 17:17:00|6436.4|6433.6|6435.4|6432.6|6436.4|6433.6|6435.4|6432.6|10
1614791830000|2021-03-03 17:17:10|6435.5|6432.7|6436.4|6433.6|6436.4|6433.6|6435.5|6432.7|17
1614791840000|2021-03-03 17:17:20|6435.9|6433.1|6436.4|6433.6|6436.4|6433.6|6435.5|6432.7|11
1614791850000|2021-03-03 17:17:30|6435.6|6432.8|6435.9|6433.1|6436.4|6433.6|6435.5|6432.7|7
1614791860000|2021-03-03 17:17:40|6436|6433.2|6435.4|6432.6|6436|6433.2|6435.3|6432.5|44
1614791870000|2021-03-03 17:17:50|6435.5|6432.7|6437.5|6434.7|6438.3|6435.5|6435.5|6432.7|185
1614791880000|2021-03-03 17:18:00|6437.3|6434.5|6437.5|6434.7|6437.5|6434.7|6436.7|6433.9|210
1614791890000|2021-03-03 17:18:10|6437.1|6434.3|6436.7|6433.9|6437.5|6434.7|6436.7|6433.9|60
1614791900000|2021-03-03 17:18:20|6436.6|6433.8|6433.8|6431|6436.6|6433.8|6433.8|6431|68
1614791910000|2021-03-03 17:18:30|6433.7|6430.9|6433.5|6430.7|6434.6|6431.8|6432.7|6429.9|204
1614791920000|2021-03-03 17:18:40|6433.7|6430.9|6431.7|6428.9|6433.7|6430.9|6431.7|6428.9|80
1614791930000|2021-03-03 17:18:50|6430.7|6427.9|6431.7|6428.9|6431.7|6428.9|6430.7|6427.9|84
1614791940000|2021-03-03 17:19:00|6432.7|6429.9|6433.1|6430.3|6434.7|6431.9|6432.7|6429.9|49
1614791950000|2021-03-03 17:19:10|6433.6|6430.8|6432.6|6429.8|6433.6|6430.8|6432.2|6429.4|33
1614791960000|2021-03-03 17:19:20|6432.2|6429.4|6432.2|6429.4|6432.7|6429.9|6431.7|6428.9|14
1614791970000|2021-03-03 17:19:30|6432.6|6429.8|6432.7|6429.9|6432.7|6429.9|6432.6|6429.8|4
1614791980000|2021-03-03 17:19:40|6431.7|6428.9|6433.7|6430.9|6433.7|6430.9|6431.7|6428.9|36
1614791990000|2021-03-03 17:19:50|6434.6|6431.8|6434.7|6431.9|6434.7|6431.9|6433.7|6430.9|48
1614792000000|2021-03-03 17:20:00|6434.2|6431.4|6433.6|6430.8|6434.2|6431.4|6431.7|6428.9|74
1614792010000|2021-03-03 17:20:10|6433.2|6430.4|6433.2|6430.4|6433.2|6430.4|6432.7|6429.9|20
1614792020000|2021-03-03 17:20:20|6433.6|6430.8|6437.2|6434.4|6437.2|6434.4|6433.6|6430.8|85
1614792030000|2021-03-03 17:20:30|6437.6|6434.8|6442.5|6439.7|6442.6|6439.8|6437.6|6434.8|250
1614792040000|2021-03-03 17:20:40|6442.1|6439.3|6439.1|6436.3|6442.6|6439.8|6439.1|6436.3|61
1614792050000|2021-03-03 17:20:50|6439.2|6436.4|6440.6|6437.8|6440.7|6437.9|6439.2|6436.4|30
1614792060000|2021-03-03 17:21:00|6440.7|6437.9|6440.1|6437.3|6440.7|6437.9|6439.7|6436.9|37
1614792070000|2021-03-03 17:21:10|6439.7|6436.9|6439.7|6436.9|6440.5|6437.7|6438.6|6435.8|107
1614792080000|2021-03-03 17:21:20|6439.6|6436.8|6438.6|6435.8|6439.6|6436.8|6438.1|6435.3|30
1614792090000|2021-03-03 17:21:30|6438.2|6435.4|6436.6|6433.8|6438.2|6435.4|6436.1|6433.3|13
1614792100000|2021-03-03 17:21:40|6436.4|6433.6|6433.6|6430.8|6436.4|6433.6|6433.6|6430.8|51
1614792110000|2021-03-03 17:21:50|6433.1|6430.3|6429.7|6426.9|6434.5|6431.7|6429.6|6426.8|43
1614792120000|2021-03-03 17:22:00|6429.6|6426.8|6428.5|6425.7|6430.2|6427.4|6427.7|6424.9|83
1614792130000|2021-03-03 17:22:10|6428.6|6425.8|6427.2|6424.4|6429.6|6426.8|6427.2|6424.4|42
1614792140000|2021-03-03 17:22:20|6427.6|6424.8|6423.7|6420.9|6427.6|6424.8|6423.7|6420.9|90
1614792150000|2021-03-03 17:22:30|6423.6|6420.8|6425.6|6422.8|6427.5|6424.7|6423.2|6420.4|188
1614792160000|2021-03-03 17:22:40|6425.7|6422.9|6428.2|6425.4|6428.6|6425.8|6425.7|6422.9|40
1614792170000|2021-03-03 17:22:50|6428.6|6425.8|6429.2|6426.4|6429.2|6426.4|6428.6|6425.8|29
1614792180000|2021-03-03 17:23:00|6428.7|6425.9|6428.2|6425.4|6428.7|6425.9|6427.6|6424.8|17
1614792190000|2021-03-03 17:23:10|6428.6|6425.8|6427.6|6424.8|6428.6|6425.8|6426.6|6423.8|13
1614792200000|2021-03-03 17:23:20|6426.6|6423.8|6424.6|6421.8|6427.6|6424.8|6424.6|6421.8|34
1614792210000|2021-03-03 17:23:30|6425|6422.2|6426.2|6423.4|6426.6|6423.8|6425|6422.2|13
1614792220000|2021-03-03 17:23:40|6425.7|6422.9|6425.5|6422.7|6426.2|6423.4|6424.7|6421.9|10
1614792230000|2021-03-03 17:23:50|6425.6|6422.8|6425.5|6422.7|6425.6|6422.8|6424.6|6421.8|16
1614792240000|2021-03-03 17:24:00|6425.6|6422.8|6427.7|6424.9|6428.1|6425.3|6425.6|6422.8|16
1614792250000|2021-03-03 17:24:10|6428|6425.2|6428.6|6425.8|6428.6|6425.8|6427.6|6424.8|9
1614792260000|2021-03-03 17:24:20|6429.5|6426.7|6429.5|6426.7|6430.6|6427.8|6428.5|6425.7|158
1614792270000|2021-03-03 17:24:30|6429.7|6426.9|6430.5|6427.7|6430.6|6427.8|6429.6|6426.8|18
1614792280000|2021-03-03 17:24:40|6430.1|6427.3|6431.7|6428.9|6431.7|6428.9|6430.1|6427.3|11
1614792290000|2021-03-03 17:24:50|6431.5|6428.7|6430.7|6427.9|6431.6|6428.8|6430.6|6427.8|11
1614792300000|2021-03-03 17:25:00|6430.3|6427.5|6432.5|6429.7|6432.5|6429.7|6429.6|6426.8|42
1614792310000|2021-03-03 17:25:10|6433|6430.2|6431.7|6428.9|6435|6432.2|6431.7|6428.9|32
1614792320000|2021-03-03 17:25:20|6432.1|6429.3|6431.2|6428.4|6432.6|6429.8|6431.2|6428.4|19
1614792330000|2021-03-03 17:25:30|6431.6|6428.8|6434.1|6431.3|6434.5|6431.7|6431.6|6428.8|20
1614792340000|2021-03-03 17:25:40|6433.7|6430.9|6432.2|6429.4|6433.7|6430.9|6431.6|6428.8|11
1614792350000|2021-03-03 17:25:50|6432.6|6429.8|6431.1|6428.3|6432.6|6429.8|6431.1|6428.3|7
1614792360000|2021-03-03 17:26:00|6430.6|6427.8|6430.1|6427.3|6431.1|6428.3|6429.7|6426.9|32
1614792370000|2021-03-03 17:26:10|6430.6|6427.8|6429.6|6426.8|6430.6|6427.8|6429.6|6426.8|1
1614792380000|2021-03-03 17:26:20|6428.6|6425.8|6429.2|6426.4|6429.6|6426.8|6428.6|6425.8|33
1614792390000|2021-03-03 17:26:30|6429.6|6426.8|6428.1|6425.3|6429.6|6426.8|6428.1|6425.3|10
1614792400000|2021-03-03 17:26:40|6428.5|6425.7|6427.7|6424.9|6428.7|6425.9|6427.6|6424.8|10
1614792410000|2021-03-03 17:26:50|6428.1|6425.3|6426.1|6423.3|6428.1|6425.3|6426.1|6423.3|20
1614792420000|2021-03-03 17:27:00|6425.6|6422.8|6429.6|6426.8|6429.6|6426.8|6425.6|6422.8|50
1614792430000|2021-03-03 17:27:10|6429.1|6426.3|6429.6|6426.8|6431.5|6428.7|6429.1|6426.3|61
1614792440000|2021-03-03 17:27:20|6430.2|6427.4|6428.6|6425.8|6430.6|6427.8|6428.6|6425.8|10
1614792450000|2021-03-03 17:27:30|6428.7|6425.9|6429.2|6426.4|6429.6|6426.8|6428.7|6425.9|11
1614792460000|2021-03-03 17:27:40|6429.6|6426.8|6430.7|6427.9|6430.7|6427.9|6428.1|6425.3|45
1614792470000|2021-03-03 17:27:50|6430.8|6428|6431.7|6428.9|6432.1|6429.3|6430.8|6428|34
1614792480000|2021-03-03 17:28:00|6431.2|6428.4|6431.4|6428.6|6431.6|6428.8|6430.6|6427.8|52
1614792490000|2021-03-03 17:28:10|6431.5|6428.7|6432.1|6429.3|6432.6|6429.8|6431|6428.2|514
1614792500000|2021-03-03 17:28:20|6432.5|6429.7|6431.6|6428.8|6432.6|6429.8|6431.6|6428.8|9
1614792510000|2021-03-03 17:28:30|6431.5|6428.7|6431.6|6428.8|6432.1|6429.3|6431.5|6428.7|64
1614792520000|2021-03-03 17:28:40|6431.5|6428.7|6431.6|6428.8|6431.6|6428.8|6431.5|6428.7|28
1614792530000|2021-03-03 17:28:50|6432|6429.2|6433|6430.2|6433.1|6430.3|6432|6429.2|23
1614792540000|2021-03-03 17:29:00|6433.5|6430.7|6434.5|6431.7|6434.9|6432.1|6432.6|6429.8|232
1614792550000|2021-03-03 17:29:10|6434.4|6431.6|6435.4|6432.6|6435.4|6432.6|6434.4|6431.6|2
1614792560000|2021-03-03 17:29:20|6436.3|6433.5|6438.4|6435.6|6438.4|6435.6|6436.3|6433.5|16
1614792570000|2021-03-03 17:29:30|6438.3|6435.5|6437.4|6434.6|6438.4|6435.6|6437.4|6434.6|19
1614792580000|2021-03-03 17:29:40|6436|6433.2|6434.4|6431.6|6436|6433.2|6433.9|6431.1|17
1614792590000|2021-03-03 17:29:50|6433.5|6430.7|6434.8|6432|6434.9|6432.1|6433.5|6430.7|9
1614792600000|2021-03-03 17:30:00|6434.9|6432.1|6434.4|6431.6|6435.9|6433.1|6433.4|6430.6|37
1614792610000|2021-03-03 17:30:10|6435|6432.2|6436.3|6433.5|6436.4|6433.6|6434.4|6431.6|11
1614792620000|2021-03-03 17:30:20|6436.5|6433.7|6438.3|6435.5|6438.3|6435.5|6436.5|6433.7|20
1614792630000|2021-03-03 17:30:30|6438.2|6435.4|6437.4|6434.6|6438.3|6435.5|6437.4|6434.6|14
1614792640000|2021-03-03 17:30:40|6436.5|6433.7|6437.4|6434.6|6438.3|6435.5|6436.5|6433.7|17
1614792650000|2021-03-03 17:30:50|6437.8|6435|6436.9|6434.1|6437.8|6435|6436.9|6434.1|17
1614792660000|2021-03-03 17:31:00|6436.5|6433.7|6435.4|6432.6|6436.5|6433.7|6435.4|6432.6|12
1614792670000|2021-03-03 17:31:10|6434.9|6432.1|6433.5|6430.7|6434.9|6432.1|6432.9|6430.1|67
1614792680000|2021-03-03 17:31:20|6433.4|6430.6|6432.5|6429.7|6433.5|6430.7|6432.5|6429.7|7
1614792690000|2021-03-03 17:31:30|6432.4|6429.6|6432.4|6429.6|6432.4|6429.6|6431.9|6429.1|26
1614792700000|2021-03-03 17:31:40|6432.5|6429.7|6431.5|6428.7|6432.9|6430.1|6429.5|6426.7|252
1614792710000|2021-03-03 17:31:50|6431.9|6429.1|6430.5|6427.7|6431.9|6429.1|6430.5|6427.7|25
1614792720000|2021-03-03 17:32:00|6430.3|6427.5|6430.4|6427.6|6430.4|6427.6|6428.5|6425.7|37
1614792730000|2021-03-03 17:32:10|6430.9|6428.1|6430.4|6427.6|6431|6428.2|6430|6427.2|15
1614792740000|2021-03-03 17:32:20|6430.5|6427.7|6430.4|6427.6|6431.4|6428.6|6430.4|6427.6|18
1614792750000|2021-03-03 17:32:30|6430.5|6427.7|6431.4|6428.6|6431.4|6428.6|6430.4|6427.6|23
1614792760000|2021-03-03 17:32:40|6430.5|6427.7|6430.9|6428.1|6431|6428.2|6430.4|6427.6|7
1614792770000|2021-03-03 17:32:50|6430.4|6427.6|6430|6427.2|6430.4|6427.6|6429.5|6426.7|3
1614792780000|2021-03-03 17:33:00|6429.9|6427.1|6430.5|6427.7|6431.4|6428.6|6429.5|6426.7|14
1614792790000|2021-03-03 17:33:10|6430.9|6428.1|6431.5|6428.7|6431.5|6428.7|6430.9|6428.1|1
1614792800000|2021-03-03 17:33:20|6431.6|6428.8|6434.4|6431.6|6434.4|6431.6|6431.6|6428.8|19
1614792810000|2021-03-03 17:33:30|6434.5|6431.7|6432.5|6429.7|6434.5|6431.7|6432.5|6429.7|13
1614792820000|2021-03-03 17:33:40|6432.4|6429.6|6432|6429.2|6432.4|6429.6|6432|6429.2|12
1614792830000|2021-03-03 17:33:50|6432.4|6429.6|6431.4|6428.6|6432.4|6429.6|6430.5|6427.7|6
1614792840000|2021-03-03 17:34:00|6431|6428.2|6433.4|6430.6|6434.4|6431.6|6431|6428.2|94
1614792850000|2021-03-03 17:34:10|6433.5|6430.7|6432|6429.2|6434.4|6431.6|6432|6429.2|12
1614792860000|2021-03-03 17:34:20|6432.4|6429.6|6432.4|6429.6|6432.4|6429.6|6432.4|6429.6|2
1614792870000|2021-03-03 17:34:30|6432|6429.2|6431.5|6428.7|6432|6429.2|6431.5|6428.7|5
1614792880000|2021-03-03 17:34:40|6432|6429.2|6432.5|6429.7|6432.5|6429.7|6432|6429.2|1
1614792890000|2021-03-03 17:34:50|6433.3|6430.5|6433|6430.2|6433.5|6430.7|6432.5|6429.7|65
1614792900000|2021-03-03 17:35:00|6432.5|6429.7|6433.4|6430.6|6433.5|6430.7|6432.5|6429.7|12
1614792910000|2021-03-03 17:35:10|6434.3|6431.5|6436.4|6433.6|6436.4|6433.6|6433.5|6430.7|26
1614792920000|2021-03-03 17:35:20|6436.5|6433.7|6437.4|6434.6|6437.4|6434.6|6436.1|6433.3|16
1614792930000|2021-03-03 17:35:30|6437.5|6434.7|6436.5|6433.7|6438.4|6435.6|6436.5|6433.7|22
1614792940000|2021-03-03 17:35:40|6436.9|6434.1|6436.5|6433.7|6437.5|6434.7|6436.4|6433.6|7
1614792950000|2021-03-03 17:35:50|6435.6|6432.8|6437|6434.2|6437.5|6434.7|6435|6432.2|73
1614792960000|2021-03-03 17:36:00|6436.5|6433.7|6434.5|6431.7|6436.5|6433.7|6434.4|6431.6|12
1614792970000|2021-03-03 17:36:10|6434.4|6431.6|6431.5|6428.7|6434.4|6431.6|6431.5|6428.7|9
1614792980000|2021-03-03 17:36:20|6431.1|6428.3|6431.9|6429.1|6432|6429.2|6430.5|6427.7|29
1614792990000|2021-03-03 17:36:30|6432|6429.2|6429.5|6426.7|6432|6429.2|6429.1|6426.3|90
1614793000000|2021-03-03 17:36:40|6430.5|6427.7|6430.5|6427.7|6430.5|6427.7|6430|6427.2|13
1614793010000|2021-03-03 17:36:50|6431|6428.2|6431|6428.2|6431.4|6428.6|6430.5|6427.7|8
1614793020000|2021-03-03 17:37:00|6430.6|6427.8|6431|6428.2|6431.5|6428.7|6430|6427.2|66
1614793030000|2021-03-03 17:37:10|6430.9|6428.1|6427.6|6424.8|6430.9|6428.1|6427.6|6424.8|75
1614793040000|2021-03-03 17:37:20|6428.1|6425.3|6429.5|6426.7|6430.1|6427.3|6428.1|6425.3|22
1614793050000|2021-03-03 17:37:30|6429.4|6426.6|6427.6|6424.8|6429.4|6426.6|6427.2|6424.4|66
1614793060000|2021-03-03 17:37:40|6428.5|6425.7|6428.6|6425.8|6429.1|6426.3|6427.6|6424.8|19
1614793070000|2021-03-03 17:37:50|6429.6|6426.8|6428.6|6425.8|6429.6|6426.8|6428.6|6425.8|19
1614793080000|2021-03-03 17:38:00|6430.4|6427.6|6429.6|6426.8|6430.5|6427.7|6429.2|6426.4|31
1614793090000|2021-03-03 17:38:10|6430.1|6427.3|6429.6|6426.8|6430.6|6427.8|6429.5|6426.7|24
1614793100000|2021-03-03 17:38:20|6430|6427.2|6430.1|6427.3|6430.1|6427.3|6430|6427.2|12
1614793110000|2021-03-03 17:38:30|6429.7|6426.9|6431.5|6428.7|6431.5|6428.7|6429.6|6426.8|4
1614793120000|2021-03-03 17:38:40|6432|6429.2|6432.6|6429.8|6432.7|6429.9|6430.6|6427.8|48
1614793130000|2021-03-03 17:38:50|6432.7|6429.9|6434.2|6431.4|6434.6|6431.8|6432.7|6429.9|9
1614793140000|2021-03-03 17:39:00|6434.7|6431.9|6437.6|6434.8|6437.6|6434.8|6434.7|6431.9|14
1614793150000|2021-03-03 17:39:10|6437.2|6434.4|6436.2|6433.4|6437.2|6434.4|6435.7|6432.9|20
1614793160000|2021-03-03 17:39:20|6435.7|6432.9|6435.7|6432.9|6436.1|6433.3|6435.7|6432.9|18
1614793170000|2021-03-03 17:39:30|6435.6|6432.8|6434.1|6431.3|6435.6|6432.8|6434.1|6431.3|64
1614793180000|2021-03-03 17:39:40|6433.8|6431|6432.1|6429.3|6433.8|6431|6431.7|6428.9|13
1614793190000|2021-03-03 17:39:50|6431.7|6428.9|6430.7|6427.9|6432.1|6429.3|6430.7|6427.9|10
1614793200000|2021-03-03 17:40:00|6431.1|6428.3|6434.5|6431.7|6434.5|6431.7|6430.7|6427.9|336
1614793210000|2021-03-03 17:40:10|6434.9|6432.1|6434.5|6431.7|6435.5|6432.7|6434.5|6431.7|10
1614793220000|2021-03-03 17:40:20|6435.5|6432.7|6435.5|6432.7|6436.4|6433.6|6435.5|6432.7|41
1614793230000|2021-03-03 17:40:30|6435.4|6432.6|6435.9|6433.1|6436.4|6433.6|6435.4|6432.6|7
1614793240000|2021-03-03 17:40:40|6436.3|6433.5|6434.4|6431.6|6436.3|6433.5|6433.6|6430.8|11
1614793250000|2021-03-03 17:40:50|6433.4|6430.6|6434|6431.2|6434.4|6431.6|6432.4|6429.6|72
1614793260000|2021-03-03 17:41:00|6433.9|6431.1|6436.9|6434.1|6436.9|6434.1|6433.9|6431.1|111
1614793270000|2021-03-03 17:41:10|6436.4|6433.6|6438.3|6435.5|6438.3|6435.5|6436.4|6433.6|14
1614793280000|2021-03-03 17:41:20|6438.4|6435.6|6439.5|6436.7|6440.3|6437.5|6438.4|6435.6|33
1614793290000|2021-03-03 17:41:30|6439.9|6437.1|6439.9|6437.1|6440.4|6437.6|6439.5|6436.7|33
1614793300000|2021-03-03 17:41:40|6440.4|6437.6|6443.3|6440.5|6443.3|6440.5|6440.4|6437.6|186
1614793310000|2021-03-03 17:41:50|6443.4|6440.6|6440.4|6437.6|6443.4|6440.6|6440.4|6437.6|21
1614793320000|2021-03-03 17:42:00|6440.5|6437.7|6438.9|6436.1|6441.4|6438.6|6438.9|6436.1|23
1614793330000|2021-03-03 17:42:10|6439.4|6436.6|6439|6436.2|6439.9|6437.1|6438.5|6435.7|59
1614793340000|2021-03-03 17:42:20|6439.4|6436.6|6440.4|6437.6|6440.4|6437.6|6438.5|6435.7|50
1614793350000|2021-03-03 17:42:30|6440|6437.2|6441|6438.2|6441.4|6438.6|6439.5|6436.7|24
1614793360000|2021-03-03 17:42:40|6441.4|6438.6|6444.9|6442.1|6444.9|6442.1|6441.4|6438.6|60
1614793370000|2021-03-03 17:42:50|6445.4|6442.6|6446|6443.2|6446.4|6443.6|6444.9|6442.1|46
1614793380000|2021-03-03 17:43:00|6446.4|6443.6|6444.4|6441.6|6446.4|6443.6|6444.4|6441.6|66
1614793390000|2021-03-03 17:43:10|6444.5|6441.7|6444.9|6442.1|6445.4|6442.6|6444.4|6441.6|25
1614793400000|2021-03-03 17:43:20|6445.4|6442.6|6444.4|6441.6|6445.4|6442.6|6443.4|6440.6|39
1614793410000|2021-03-03 17:43:30|6443.2|6440.4|6444.3|6441.5|6444.3|6441.5|6442.4|6439.6|127
1614793420000|2021-03-03 17:43:40|6446.3|6443.5|6445.5|6442.7|6446.3|6443.5|6445.4|6442.6|107
1614793430000|2021-03-03 17:43:50|6445.9|6443.1|6446.3|6443.5|6446.3|6443.5|6445.5|6442.7|3
1614793440000|2021-03-03 17:44:00|6446.4|6443.6|6447.8|6445|6449.3|6446.5|6446.4|6443.6|56
1614793450000|2021-03-03 17:44:10|6447.4|6444.6|6448.4|6445.6|6448.8|6446|6447.4|6444.6|151
1614793460000|2021-03-03 17:44:20|6448.8|6446|6449.3|6446.5|6449.3|6446.5|6448.4|6445.6|54
1614793470000|2021-03-03 17:44:30|6450.1|6447.3|6449.4|6446.6|6450.2|6447.4|6449.4|6446.6|111
1614793480000|2021-03-03 17:44:40|6449.3|6446.5|6447.3|6444.5|6449.3|6446.5|6446.8|6444|64
1614793490000|2021-03-03 17:44:50|6446.9|6444.1|6446.8|6444|6447.3|6444.5|6445.4|6442.6|47
1614793500000|2021-03-03 17:45:00|6446.9|6444.1|6448.3|6445.5|6448.3|6445.5|6446.4|6443.6|35
1614793510000|2021-03-03 17:45:10|6448.8|6446|6448.5|6445.7|6448.9|6446.1|6447.4|6444.6|43
1614793520000|2021-03-03 17:45:20|6448.3|6445.5|6446.5|6443.7|6448.4|6445.6|6445.5|6442.7|300
1614793530000|2021-03-03 17:45:30|6446.9|6444.1|6445.4|6442.6|6447.3|6444.5|6445|6442.2|22
1614793540000|2021-03-03 17:45:40|6445.5|6442.7|6444.5|6441.7|6446.4|6443.6|6444.4|6441.6|101
1614793550000|2021-03-03 17:45:50|6444.4|6441.6|6445.3|6442.5|6445.3|6442.5|6443.3|6440.5|236
1614793560000|2021-03-03 17:46:00|6445.4|6442.6|6444.8|6442|6446.3|6443.5|6444.4|6441.6|14
1614793570000|2021-03-03 17:46:10|6444.4|6441.6|6443.8|6441|6445.3|6442.5|6443.8|6441|18
1614793580000|2021-03-03 17:46:20|6443|6440.2|6443.9|6441.1|6444.3|6441.5|6442.4|6439.6|37
1614793590000|2021-03-03 17:46:30|6443.8|6441|6441.9|6439.1|6443.8|6441|6441.9|6439.1|182
1614793600000|2021-03-03 17:46:40|6441.5|6438.7|6440.3|6437.5|6441.5|6438.7|6439.8|6437|28
1614793610000|2021-03-03 17:46:50|6440.4|6437.6|6443.4|6440.6|6443.8|6441|6440.4|6437.6|20
1614793620000|2021-03-03 17:47:00|6443.5|6440.7|6444.3|6441.5|6444.3|6441.5|6442.4|6439.6|53
1614793630000|2021-03-03 17:47:10|6443.4|6440.6|6445.3|6442.5|6445.3|6442.5|6443.4|6440.6|48
1614793640000|2021-03-03 17:47:20|6444.8|6442|6446.3|6443.5|6446.3|6443.5|6444.4|6441.6|32
1614793650000|2021-03-03 17:47:30|6446.4|6443.6|6446.4|6443.6|6446.4|6443.6|6445.9|6443.1|13
1614793660000|2021-03-03 17:47:40|6446.9|6444.1|6446.8|6444|6447.3|6444.5|6446.4|6443.6|92
1614793670000|2021-03-03 17:47:50|6447.2|6444.4|6449.3|6446.5|6449.3|6446.5|6446.4|6443.6|25
1614793680000|2021-03-03 17:48:00|6448.5|6445.7|6445.3|6442.5|6448.5|6445.7|6445.3|6442.5|29
1614793690000|2021-03-03 17:48:10|6445.9|6443.1|6447.5|6444.7|6447.5|6444.7|6445.5|6442.7|16
1614793700000|2021-03-03 17:48:20|6447.9|6445.1|6447.5|6444.7|6447.9|6445.1|6446.4|6443.6|11
1614793710000|2021-03-03 17:48:30|6448.3|6445.5|6448.4|6445.6|6448.8|6446|6448.3|6445.5|8
1614793720000|2021-03-03 17:48:40|6448.5|6445.7|6449.4|6446.6|6450.2|6447.4|6448.4|6445.6|27
1614793730000|2021-03-03 17:48:50|6450.3|6447.5|6449.9|6447.1|6450.3|6447.5|6449.4|6446.6|25
1614793740000|2021-03-03 17:49:00|6449.4|6446.6|6449.3|6446.5|6450.3|6447.5|6449.3|6446.5|27
1614793750000|2021-03-03 17:49:10|6449.8|6447|6449.4|6446.6|6450.4|6447.6|6447.5|6444.7|105
1614793770000|2021-03-03 17:49:30|6450|6447.2|6449.9|6447.1|6450|6447.2|6449.5|6446.7|12
1614793780000|2021-03-03 17:49:40|6449.5|6446.7|6452.4|6449.6|6453.8|6451|6449.5|6446.7|234
1614793790000|2021-03-03 17:49:50|6452.5|6449.7|6452.4|6449.6|6452.5|6449.7|6451.5|6448.7|18
1614793800000|2021-03-03 17:50:00|6452.5|6449.7|6454.3|6451.5|6454.3|6451.5|6451.9|6449.1|47
1614793810000|2021-03-03 17:50:10|6454.4|6451.6|6456.4|6453.6|6457.3|6454.5|6454.4|6451.6|199
1614793820000|2021-03-03 17:50:20|6457.4|6454.6|6456.9|6454.1|6457.4|6454.6|6456.4|6453.6|83
1614793830000|2021-03-03 17:50:30|6457.3|6454.5|6456.4|6453.6|6457.4|6454.6|6456.4|6453.6|14
1614793840000|2021-03-03 17:50:40|6455.8|6453|6455.3|6452.5|6456.3|6453.5|6454.4|6451.6|58
1614793850000|2021-03-03 17:50:50|6456.3|6453.5|6456.9|6454.1|6457.8|6455|6455.9|6453.1|37
1614793860000|2021-03-03 17:51:00|6456.3|6453.5|6458.3|6455.5|6458.3|6455.5|6456.3|6453.5|13
1614793870000|2021-03-03 17:51:10|6458.2|6455.4|6457.5|6454.7|6458.2|6455.4|6456.4|6453.6|25
1614793880000|2021-03-03 17:51:20|6457.9|6455.1|6457.5|6454.7|6459.3|6456.5|6456.8|6454|12
1614793890000|2021-03-03 17:51:30|6457.4|6454.6|6458.4|6455.6|6458.4|6455.6|6456.3|6453.5|83
1614793900000|2021-03-03 17:51:40|6457.3|6454.5|6458.4|6455.6|6458.4|6455.6|6457.3|6454.5|190
1614793910000|2021-03-03 17:51:50|6458.8|6456|6459.4|6456.6|6459.4|6456.6|6458.8|6456|6
1614793920000|2021-03-03 17:52:00|6459.3|6456.5|6459.8|6457|6460.3|6457.5|6458.3|6455.5|122
1614793930000|2021-03-03 17:52:10|6460.3|6457.5|6460.3|6457.5|6460.3|6457.5|6459.3|6456.5|53
1614793940000|2021-03-03 17:52:20|6459.8|6457|6460.4|6457.6|6460.5|6457.7|6459.8|6457|116
1614793950000|2021-03-03 17:52:30|6460.3|6457.5|6457.5|6454.7|6460.4|6457.6|6457.5|6454.7|55
1614793960000|2021-03-03 17:52:40|6458.3|6455.5|6457.3|6454.5|6458.4|6455.6|6456.4|6453.6|55
1614793970000|2021-03-03 17:52:50|6456.5|6453.7|6457.4|6454.6|6457.4|6454.6|6455.5|6452.7|14
1614793980000|2021-03-03 17:53:00|6457.3|6454.5|6455.3|6452.5|6457.3|6454.5|6454.5|6451.7|12
1614793990000|2021-03-03 17:53:10|6456.3|6453.5|6455.5|6452.7|6456.3|6453.5|6454.9|6452.1|30
1614794000000|2021-03-03 17:53:20|6455.4|6452.6|6456.4|6453.6|6456.4|6453.6|6455.4|6452.6|37
1614794010000|2021-03-03 17:53:30|6456.9|6454.1|6456.4|6453.6|6457.3|6454.5|6456.3|6453.5|31
1614794020000|2021-03-03 17:53:40|6456.3|6453.5|6453.9|6451.1|6456.3|6453.5|6453.9|6451.1|35
1614794030000|2021-03-03 17:53:50|6453.4|6450.6|6451.3|6448.5|6453.4|6450.6|6450.4|6447.6|40
1614794040000|2021-03-03 17:54:00|6451.4|6448.6|6451.9|6449.1|6451.9|6449.1|6449.9|6447.1|25
1614794050000|2021-03-03 17:54:10|6451.8|6449|6450.3|6447.5|6451.8|6449|6450.3|6447.5|16
1614794060000|2021-03-03 17:54:20|6449.4|6446.6|6450.3|6447.5|6450.4|6447.6|6449.4|6446.6|84
1614794070000|2021-03-03 17:54:30|6450.5|6447.7|6450.8|6448|6450.9|6448.1|6450.4|6447.6|23
1614794080000|2021-03-03 17:54:40|6451.3|6448.5|6450.4|6447.6|6451.3|6448.5|6450.4|6447.6|7
1614794090000|2021-03-03 17:54:50|6450.3|6447.5|6449|6446.2|6450.3|6447.5|6448.9|6446.1|7
1614794100000|2021-03-03 17:55:00|6449.4|6446.6|6450.9|6448.1|6451.4|6448.6|6448.4|6445.6|26
1614794110000|2021-03-03 17:55:10|6451.4|6448.6|6450.4|6447.6|6451.4|6448.6|6450.4|6447.6|32
1614794120000|2021-03-03 17:55:20|6450.9|6448.1|6451.3|6448.5|6451.3|6448.5|6450.4|6447.6|12
1614794130000|2021-03-03 17:55:30|6451.4|6448.6|6449.9|6447.1|6451.5|6448.7|6449.9|6447.1|26
1614794140000|2021-03-03 17:55:40|6450.3|6447.5|6448.9|6446.1|6450.4|6447.6|6448.9|6446.1|10
1614794150000|2021-03-03 17:55:50|6448.5|6445.7|6447.5|6444.7|6448.5|6445.7|6447.4|6444.6|26
1614794160000|2021-03-03 17:56:00|6448.5|6445.7|6446.3|6443.5|6448.5|6445.7|6444.3|6441.5|71
1614794170000|2021-03-03 17:56:10|6446.9|6444.1|6444.5|6441.7|6446.9|6444.1|6444.4|6441.6|53
1614794180000|2021-03-03 17:56:20|6445.1|6442.3|6444.5|6441.7|6446.3|6443.5|6444.4|6441.6|12
1614794190000|2021-03-03 17:56:30|6445.3|6442.5|6447.3|6444.5|6447.3|6444.5|6445.3|6442.5|40
1614794200000|2021-03-03 17:56:40|6446.5|6443.7|6446.3|6443.5|6446.9|6444.1|6445.4|6442.6|36
1614794210000|2021-03-03 17:56:50|6445.5|6442.7|6444.9|6442.1|6446.3|6443.5|6444.5|6441.7|132
1614794220000|2021-03-03 17:57:00|6445|6442.2|6445.3|6442.5|6446.3|6443.5|6444.4|6441.6|108
1614794230000|2021-03-03 17:57:10|6446.3|6443.5|6447.5|6444.7|6447.8|6445|6446.3|6443.5|19
1614794240000|2021-03-03 17:57:20|6448.3|6445.5|6448.4|6445.6|6449.3|6446.5|6447.4|6444.6|28
1614794250000|2021-03-03 17:57:30|6448.5|6445.7|6451.3|6448.5|6452.9|6450.1|6448.5|6445.7|52
1614794260000|2021-03-03 17:57:40|6450.8|6448|6450.3|6447.5|6450.8|6448|6449.4|6446.6|5
1614794270000|2021-03-03 17:57:50|6450.9|6448.1|6451.3|6448.5|6451.3|6448.5|6450.9|6448.1|1
1614794280000|2021-03-03 17:58:00|6450.5|6447.7|6448.4|6445.6|6450.5|6447.7|6447.5|6444.7|15
1614794290000|2021-03-03 17:58:10|6448.3|6445.5|6447.4|6444.6|6448.3|6445.5|6446.8|6444|6
1614794300000|2021-03-03 17:58:20|6447.8|6445|6448.4|6445.6|6448.4|6445.6|6447.4|6444.6|7
1614794310000|2021-03-03 17:58:30|6448|6445.2|6448.4|6445.6|6448.4|6445.6|6447.4|6444.6|9
1614794320000|2021-03-03 17:58:40|6449.3|6446.5|6449.4|6446.6|6449.9|6447.1|6449|6446.2|37
1614794330000|2021-03-03 17:58:50|6449.9|6447.1|6449.4|6446.6|6450.3|6447.5|6448.9|6446.1|13
1614794340000|2021-03-03 17:59:00|6449.8|6447|6450.8|6448|6452.2|6449.4|6448.8|6446|47
1614794350000|2021-03-03 17:59:10|6450.4|6447.6|6450.9|6448.1|6451.3|6448.5|6450.4|6447.6|9
1614794360000|2021-03-03 17:59:20|6450.4|6447.6|6452.8|6450|6453.3|6450.5|6450.4|6447.6|39
1614794370000|2021-03-03 17:59:30|6452.4|6449.6|6452.8|6450|6452.8|6450|6451.8|6449|19
1614794380000|2021-03-03 17:59:40|6452.4|6449.6|6450.8|6448|6452.8|6450|6450.8|6448|21
1614794390000|2021-03-03 17:59:50|6450.3|6447.5|6450.4|6447.6|6451.3|6448.5|6448.9|6446.1|25
1614794400000|2021-03-03 18:00:00|6450.3|6447.5|6451.8|6449|6451.8|6449|6450.3|6447.5|35
1614794410000|2021-03-03 18:00:10|6452.3|6449.5|6451.9|6449.1|6452.3|6449.5|6451.8|6449|11
1614794420000|2021-03-03 18:00:20|6452.3|6449.5|6451.3|6448.5|6452.3|6449.5|6450.9|6448.1|3
1614794430000|2021-03-03 18:00:30|6452|6449.2|6456.2|6453.4|6456.3|6453.5|6452|6449.2|109
1614794440000|2021-03-03 18:00:40|6455.8|6453|6455.8|6453|6456.3|6453.5|6455.3|6452.5|25
1614794450000|2021-03-03 18:00:50|6456.3|6453.5|6455.3|6452.5|6456.3|6453.5|6455.3|6452.5|9
1614794460000|2021-03-03 18:01:00|6454.5|6451.7|6453.9|6451.1|6454.5|6451.7|6453.4|6450.6|30
1614794470000|2021-03-03 18:01:10|6453.8|6451|6452.8|6450|6453.8|6451|6451.9|6449.1|14
1614794480000|2021-03-03 18:01:20|6452.9|6450.1|6452.9|6450.1|6453.4|6450.6|6452.3|6449.5|5
1614794490000|2021-03-03 18:01:30|6453.3|6450.5|6453.5|6450.7|6454.3|6451.5|6453.3|6450.5|6
1614794500000|2021-03-03 18:01:40|6453.4|6450.6|6454.3|6451.5|6455.3|6452.5|6453.4|6450.6|21
1614794510000|2021-03-03 18:01:50|6453.4|6450.6|6453.8|6451|6454.3|6451.5|6453.3|6450.5|5
1614794520000|2021-03-03 18:02:00|6453.9|6451.1|6454.8|6452|6455.3|6452.5|6453.9|6451.1|9
1614794530000|2021-03-03 18:02:10|6455.3|6452.5|6454.4|6451.6|6456.9|6454.1|6454.4|6451.6|29
1614794540000|2021-03-03 18:02:20|6454.8|6452|6455.9|6453.1|6456.3|6453.5|6453.4|6450.6|51
1614794550000|2021-03-03 18:02:30|6456.4|6453.6|6456.9|6454.1|6457.4|6454.6|6456.3|6453.5|28
1614794560000|2021-03-03 18:02:40|6456.5|6453.7|6452.3|6449.5|6456.5|6453.7|6452.1|6449.3|20
1614794570000|2021-03-03 18:02:50|6451.5|6448.7|6450|6447.2|6451.5|6448.7|6450|6447.2|34
1614794580000|2021-03-03 18:03:00|6449.4|6446.6|6449.9|6447.1|6449.9|6447.1|6447.9|6445.1|24
1614794590000|2021-03-03 18:03:10|6450.3|6447.5|6450.9|6448.1|6451.4|6448.6|6449.5|6446.7|12
1614794600000|2021-03-03 18:03:20|6451.4|6448.6|6449.9|6447.1|6451.4|6448.6|6449.5|6446.7|19
1614794610000|2021-03-03 18:03:30|6449.5|6446.7|6447.5|6444.7|6449.9|6447.1|6447.5|6444.7|32
1614794620000|2021-03-03 18:03:40|6447.9|6445.1|6447.9|6445.1|6447.9|6445.1|6447.5|6444.7|0
1614794630000|2021-03-03 18:03:50|6447.5|6444.7|6445|6442.2|6447.9|6445.1|6445|6442.2|12
1614794640000|2021-03-03 18:04:00|6444.9|6442.1|6444.9|6442.1|6445.4|6442.6|6444.5|6441.7|15
1614794650000|2021-03-03 18:04:10|6443.7|6440.9|6445|6442.2|6445.4|6442.6|6443.5|6440.7|39
1614794660000|2021-03-03 18:04:20|6445.3|6442.5|6447.4|6444.6|6448.3|6445.5|6445.3|6442.5|34
1614794670000|2021-03-03 18:04:30|6447|6444.2|6446.5|6443.7|6448.4|6445.6|6446.4|6443.6|10
1614794680000|2021-03-03 18:04:40|6446.9|6444.1|6449.5|6446.7|6449.5|6446.7|6446.5|6443.7|9
1614794690000|2021-03-03 18:04:50|6449|6446.2|6446|6443.2|6449|6446.2|6446|6443.2|75
1614794700000|2021-03-03 18:05:00|6446.4|6443.6|6447.5|6444.7|6448.2|6445.4|6446|6443.2|26
1614794710000|2021-03-03 18:05:10|6448|6445.2|6448.4|6445.6|6449|6446.2|6447.5|6444.7|23
1614794720000|2021-03-03 18:05:20|6448.5|6445.7|6448.5|6445.7|6449.5|6446.7|6448.5|6445.7|97
1614794730000|2021-03-03 18:05:30|6448.9|6446.1|6449.5|6446.7|6449.5|6446.7|6447.7|6444.9|84
1614794740000|2021-03-03 18:05:40|6449.4|6446.6|6447.5|6444.7|6449.4|6446.6|6447.5|6444.7|11
1614794750000|2021-03-03 18:05:50|6447|6444.2|6446|6443.2|6447.4|6444.6|6446|6443.2|10
1614794760000|2021-03-03 18:06:00|6445.5|6442.7|6446.5|6443.7|6447.4|6444.6|6445.5|6442.7|16
1614794770000|2021-03-03 18:06:10|6447|6444.2|6446.5|6443.7|6447|6444.2|6446.5|6443.7|0
1614794780000|2021-03-03 18:06:20|6447|6444.2|6447.5|6444.7|6448.4|6445.6|6447|6444.2|7
1614794790000|2021-03-03 18:06:30|6448.2|6445.4|6449|6446.2|6449.2|6446.4|6448|6445.2|20
1614794800000|2021-03-03 18:06:40|6448.9|6446.1|6447.5|6444.7|6448.9|6446.1|6447.5|6444.7|15
1614794810000|2021-03-03 18:06:50|6447.9|6445.1|6447.5|6444.7|6447.9|6445.1|6446.5|6443.7|19
1614794820000|2021-03-03 18:07:00|6447|6444.2|6448|6445.2|6448.3|6445.5|6447|6444.2|31
1614794830000|2021-03-03 18:07:10|6447.5|6444.7|6448.3|6445.5|6448.3|6445.5|6447.5|6444.7|9
1614794840000|2021-03-03 18:07:20|6449.2|6446.4|6450.2|6447.4|6450.2|6447.4|6448.5|6445.7|32
1614794850000|2021-03-03 18:07:30|6449|6446.2|6447.3|6444.5|6449|6446.2|6446.7|6443.9|44
1614794860000|2021-03-03 18:07:40|6447.8|6445|6447.8|6445|6447.8|6445|6447.5|6444.7|8
1614794870000|2021-03-03 18:07:50|6447.5|6444.7|6447.5|6444.7|6449|6446.2|6447.5|6444.7|8
1614794880000|2021-03-03 18:08:00|6447.1|6444.3|6446.5|6443.7|6447.5|6444.7|6446.5|6443.7|15
1614794890000|2021-03-03 18:08:10|||||||||1
1614794900000|2021-03-03 18:08:20|6447.5|6444.7|6448.5|6445.7|6448.5|6445.7|6446.5|6443.7|20
1614794910000|2021-03-03 18:08:30|6448.8|6446|6449|6446.2|6449.5|6446.7|6448.5|6445.7|8
1614794920000|2021-03-03 18:08:40|6448.5|6445.7|6449.5|6446.7|6450.8|6448|6448.5|6445.7|33
1614794930000|2021-03-03 18:08:50|6450.5|6447.7|6449|6446.2|6450.5|6447.7|6449|6446.2|32
1614794940000|2021-03-03 18:09:00|6449.3|6446.5|6451|6448.2|6451|6448.2|6449|6446.2|19
1614794950000|2021-03-03 18:09:10|6451.3|6448.5|6449.5|6446.7|6451.3|6448.5|6449.5|6446.7|2
1614794960000|2021-03-03 18:09:20|6449.4|6446.6|6450.3|6447.5|6450.3|6447.5|6449.4|6446.6|4
1614794970000|2021-03-03 18:09:30|6450.4|6447.6|6449.4|6446.6|6451.3|6448.5|6448.9|6446.1|7
1614794980000|2021-03-03 18:09:40|6449.9|6447.1|6449.3|6446.5|6450.3|6447.5|6449.3|6446.5|15
1614794990000|2021-03-03 18:09:50|6448.4|6445.6|6447.9|6445.1|6448.4|6445.6|6447.4|6444.6|8
1614795000000|2021-03-03 18:10:00|6448.3|6445.5|6451.4|6448.6|6451.4|6448.6|6447.6|6444.8|35
1614795010000|2021-03-03 18:10:10|6451.3|6448.5|6451.4|6448.6|6451.4|6448.6|6450.4|6447.6|38
1614795020000|2021-03-03 18:10:20|6451.9|6449.1|6454.3|6451.5|6454.3|6451.5|6451.9|6449.1|88
1614795030000|2021-03-03 18:10:30|6454.4|6451.6|6452.9|6450.1|6455.2|6452.4|6452.4|6449.6|49
1614795040000|2021-03-03 18:10:40|6453.3|6450.5|6450.9|6448.1|6453.4|6450.6|6450.9|6448.1|43
1614795050000|2021-03-03 18:10:50|6451.3|6448.5|6448.9|6446.1|6451.3|6448.5|6448.6|6445.8|7
1614795060000|2021-03-03 18:11:00|6448.8|6446|6446.9|6444.1|6448.8|6446|6446.9|6444.1|16
1614795070000|2021-03-03 18:11:10|6447.4|6444.6|6447.3|6444.5|6448.3|6445.5|6447.3|6444.5|10
1614795080000|2021-03-03 18:11:20|6447.8|6445|6447.4|6444.6|6448.3|6445.5|6447.4|6444.6|1
1614795090000|2021-03-03 18:11:30|6447.3|6444.5|6446.4|6443.6|6447.4|6444.6|6446.4|6443.6|6
1614795100000|2021-03-03 18:11:40|6446.2|6443.4|6444.5|6441.7|6446.2|6443.4|6444.5|6441.7|14
1614795110000|2021-03-03 18:11:50|6444.3|6441.5|6444.3|6441.5|6445.8|6443|6443.4|6440.6|45
1614795120000|2021-03-03 18:12:00|6444.4|6441.6|6443.4|6440.6|6444.4|6441.6|6443.4|6440.6|43
1614795130000|2021-03-03 18:12:10|6443.8|6441|6443.9|6441.1|6444.8|6442|6443.4|6440.6|35
1614795140000|2021-03-03 18:12:20|6444.3|6441.5|6444.4|6441.6|6444.4|6441.6|6443.4|6440.6|5
1614795150000|2021-03-03 18:12:30|6444.2|6441.4|6443.4|6440.6|6444.3|6441.5|6443.4|6440.6|34
1614795160000|2021-03-03 18:12:40|6443.9|6441.1|6443.8|6441|6445.2|6442.4|6443.3|6440.5|42
1614795170000|2021-03-03 18:12:50|6444.2|6441.4|6444.4|6441.6|6444.4|6441.6|6443.3|6440.5|26
1614795180000|2021-03-03 18:13:00|6445.2|6442.4|6443.4|6440.6|6445.2|6442.4|6443.4|6440.6|13
1614795190000|2021-03-03 18:13:10|6443.8|6441|6445.4|6442.6|6446.4|6443.6|6443.8|6441|31
1614795200000|2021-03-03 18:13:20|6446.2|6443.4|6448.3|6445.5|6448.3|6445.5|6446.2|6443.4|14
1614795210000|2021-03-03 18:13:30|6448.4|6445.6|6446.4|6443.6|6448.4|6445.6|6446.4|6443.6|10
1614795220000|2021-03-03 18:13:40|6446.8|6444|6449.3|6446.5|6449.3|6446.5|6446.8|6444|4
1614795230000|2021-03-03 18:13:50|6448.9|6446.1|6448.9|6446.1|6448.9|6446.1|6448.9|6446.1|2
1614795240000|2021-03-03 18:14:00|6448.8|6446|6449.3|6446.5|6449.3|6446.5|6448.3|6445.5|25
1614795250000|2021-03-03 18:14:10|6449.4|6446.6|6448.9|6446.1|6449.4|6446.6|6448.8|6446|44
1614795260000|2021-03-03 18:14:20|6449.3|6446.5|6449.4|6446.6|6450.4|6447.6|6449.3|6446.5|50
1614795270000|2021-03-03 18:14:30|6450.4|6447.6|6451.4|6448.6|6451.9|6449.1|6450.4|6447.6|36
1614795280000|2021-03-03 18:14:40|6450.4|6447.6|6451.4|6448.6|6451.4|6448.6|6450.4|6447.6|21
1614795290000|2021-03-03 18:14:50|6451.3|6448.5|6447.9|6445.1|6451.3|6448.5|6447.9|6445.1|48
1614795300000|2021-03-03 18:15:00|6447.4|6444.6|6448.4|6445.6|6449.3|6446.5|6446.9|6444.1|91
1614795310000|2021-03-03 18:15:10|6448.8|6446|6450.4|6447.6|6450.9|6448.1|6448.8|6446|37
1614795320000|2021-03-03 18:15:20|6450.3|6447.5|6450.3|6447.5|6450.4|6447.6|6449.9|6447.1|25
1614795330000|2021-03-03 18:15:30|6450.4|6447.6|6451.3|6448.5|6451.3|6448.5|6450.4|6447.6|18
1614795340000|2021-03-03 18:15:40|6450.9|6448.1|6450.9|6448.1|6451.3|6448.5|6450.4|6447.6|4
1614795350000|2021-03-03 18:15:50|6450.4|6447.6|6448.9|6446.1|6450.4|6447.6|6448.9|6446.1|9
1614795360000|2021-03-03 18:16:00|6449.3|6446.5|6445.4|6442.6|6449.3|6446.5|6445.4|6442.6|46
1614795370000|2021-03-03 18:16:10|6444.4|6441.6|6444.4|6441.6|6444.9|6442.1|6443.9|6441.1|13
1614795380000|2021-03-03 18:16:20|6444.5|6441.7|6443.4|6440.6|6444.9|6442.1|6443.4|6440.6|3
1614795390000|2021-03-03 18:16:30|6443.5|6440.7|6444.3|6441.5|6444.3|6441.5|6443.4|6440.6|33
1614795400000|2021-03-03 18:16:40|6444.4|6441.6|6443.4|6440.6|6444.9|6442.1|6443.4|6440.6|26
1614795410000|2021-03-03 18:16:50|6444.4|6441.6|6446.3|6443.5|6446.3|6443.5|6444.4|6441.6|34
1614795420000|2021-03-03 18:17:00|6446.4|6443.6|6444.8|6442|6447.3|6444.5|6443.9|6441.1|22
1614795430000|2021-03-03 18:17:10|6445.3|6442.5|6448.3|6445.5|6448.3|6445.5|6445.3|6442.5|8
1614795440000|2021-03-03 18:17:20|6447.4|6444.6|6449.4|6446.6|6449.9|6447.1|6447.3|6444.5|14
1614795450000|2021-03-03 18:17:30|6449.3|6446.5|6448.3|6445.5|6449.3|6446.5|6448.3|6445.5|3
1614795460000|2021-03-03 18:17:40|6448.4|6445.6|6449.3|6446.5|6449.3|6446.5|6448.4|6445.6|6
1614795470000|2021-03-03 18:17:50|6449.4|6446.6|6448.4|6445.6|6450.3|6447.5|6448.4|6445.6|38
1614795480000|2021-03-03 18:18:00|6448.3|6445.5|6447.5|6444.7|6448.3|6445.5|6446.4|6443.6|50
1614795490000|2021-03-03 18:18:10|6447.4|6444.6|6448.9|6446.1|6449.3|6446.5|6447.4|6444.6|51
1614795500000|2021-03-03 18:18:20|6448.4|6445.6|6447.4|6444.6|6448.4|6445.6|6447.4|6444.6|5
1614795510000|2021-03-03 18:18:30|6447.8|6445|6449.3|6446.5|6449.3|6446.5|6447.4|6444.6|30
1614795520000|2021-03-03 18:18:40|6449.4|6446.6|6449.4|6446.6|6449.4|6446.6|6449.4|6446.6|1
1614795530000|2021-03-03 18:18:50|6449.9|6447.1|6451.8|6449|6451.8|6449|6449.9|6447.1|2
1614795540000|2021-03-03 18:19:00|6451.9|6449.1|6448.4|6445.6|6452.3|6449.5|6448.4|6445.6|32
1614795550000|2021-03-03 18:19:10|6448.8|6446|6447.8|6445|6449.3|6446.5|6447.4|6444.6|49
1614795560000|2021-03-03 18:19:20|6448.2|6445.4|6447.3|6444.5|6448.3|6445.5|6446.9|6444.1|9
1614795570000|2021-03-03 18:19:30|6447.8|6445|6448.3|6445.5|6448.3|6445.5|6447.8|6445|32
1614795580000|2021-03-03 18:19:40|6449.1|6446.3|6449.8|6447|6450.2|6447.4|6448.4|6445.6|32
1614795590000|2021-03-03 18:19:50|6449.4|6446.6|6449.8|6447|6450.3|6447.5|6449.4|6446.6|5
1614795600000|2021-03-03 18:20:00|6449.9|6447.1|6450.3|6447.5|6451.3|6448.5|6449.9|6447.1|49
1614795610000|2021-03-03 18:20:10|6449.8|6447|6446.9|6444.1|6450.3|6447.5|6446.9|6444.1|51
1614795620000|2021-03-03 18:20:20|6446.5|6443.7|6446.4|6443.6|6447.4|6444.6|6445.4|6442.6|134
1614795630000|2021-03-03 18:20:30|6446.8|6444|6446.3|6443.5|6447.4|6444.6|6446.3|6443.5|10
1614795640000|2021-03-03 18:20:40|6446.9|6444.1|6444.4|6441.6|6447.3|6444.5|6444.4|6441.6|18
1614795650000|2021-03-03 18:20:50|6444.3|6441.5|6442.4|6439.6|6444.3|6441.5|6442.4|6439.6|27
1614795660000|2021-03-03 18:21:00|6442.9|6440.1|6439.9|6437.1|6443.9|6441.1|6439.4|6436.6|295
1614795670000|2021-03-03 18:21:10|6439.7|6436.9|6439.9|6437.1|6440.3|6437.5|6437.8|6435|67
1614795680000|2021-03-03 18:21:20|6440.3|6437.5|6440.9|6438.1|6441.9|6439.1|6440.3|6437.5|42
1614795690000|2021-03-03 18:21:30|6440.4|6437.6|6439.4|6436.6|6440.4|6437.6|6439.4|6436.6|192
1614795700000|2021-03-03 18:21:40|||||||||42
1614795710000|2021-03-03 18:21:50|6438.9|6436.1|6436.4|6433.6|6439.4|6436.6|6435.5|6432.7|123
1614795720000|2021-03-03 18:22:00|6436.5|6433.7|6441.3|6438.5|6441.3|6438.5|6436.5|6433.7|113
1614795730000|2021-03-03 18:22:10|6441.4|6438.6|6438.9|6436.1|6442.3|6439.5|6438.9|6436.1|15
1614795740000|2021-03-03 18:22:20|6438.4|6435.6|6438|6435.2|6438.4|6435.6|6437.4|6434.6|10
1614795750000|2021-03-03 18:22:30|6437.9|6435.1|6438|6435.2|6439.4|6436.6|6437.5|6434.7|158
1614795760000|2021-03-03 18:22:40|6437.5|6434.7|6438.6|6435.8|6438.6|6435.8|6437.5|6434.7|5
1614795770000|2021-03-03 18:22:50|6438.7|6435.9|6439.1|6436.3|6439.5|6436.7|6438.7|6435.9|17
1614795780000|2021-03-03 18:23:00|6439|6436.2|6438|6435.2|6439|6436.2|6437.6|6434.8|16
1614795790000|2021-03-03 18:23:10|6438.4|6435.6|6437.6|6434.8|6438.5|6435.7|6437.6|6434.8|15
1614795800000|2021-03-03 18:23:20|6437.5|6434.7|6437.5|6434.7|6437.5|6434.7|6437.5|6434.7|1
1614795810000|2021-03-03 18:23:30|6437.6|6434.8|6437.6|6434.8|6438.4|6435.6|6437.6|6434.8|8
1614795820000|2021-03-03 18:23:40|6438|6435.2|6437.6|6434.8|6438|6435.2|6437.6|6434.8|1
1614795830000|2021-03-03 18:23:50|6438|6435.2|6439.4|6436.6|6439.4|6436.6|6438|6435.2|3
1614795840000|2021-03-03 18:24:00|6439.5|6436.7|6439.6|6436.8|6440.5|6437.7|6438.6|6435.8|14
1614795850000|2021-03-03 18:24:10|6440|6437.2|6438.6|6435.8|6440|6437.2|6438.5|6435.7|6
1614795860000|2021-03-03 18:24:20|6438.5|6435.7|6438|6435.2|6438.5|6435.7|6437.6|6434.8|4
1614795870000|2021-03-03 18:24:30|6437.6|6434.8|6437.6|6434.8|6437.6|6434.8|6437.6|6434.8|4
1614795880000|2021-03-03 18:24:40|6438|6435.2|6438|6435.2|6438.1|6435.3|6437.5|6434.7|16
1614795890000|2021-03-03 18:24:50|6438.5|6435.7|6438.5|6435.7|6439|6436.2|6438.5|6435.7|18
1614795900000|2021-03-03 18:25:00|6438.6|6435.8|6441.5|6438.7|6441.5|6438.7|6438.6|6435.8|34
1614795910000|2021-03-03 18:25:10|6442|6439.2|6443|6440.2|6443.5|6440.7|6442|6439.2|38
1614795920000|2021-03-03 18:25:20|6442.6|6439.8|6442|6439.2|6442.6|6439.8|6441.6|6438.8|3
1614795930000|2021-03-03 18:25:30|6442.1|6439.3|6439.6|6436.8|6442.1|6439.3|6439.1|6436.3|15
1614795940000|2021-03-03 18:25:40|6440|6437.2|6440.5|6437.7|6440.5|6437.7|6439.6|6436.8|7
1614795950000|2021-03-03 18:25:50|6440.6|6437.8|6439.5|6436.7|6440.6|6437.8|6438.6|6435.8|13
1614795960000|2021-03-03 18:26:00|6439.6|6436.8|6441.1|6438.3|6441.5|6438.7|6439.6|6436.8|25
1614795970000|2021-03-03 18:26:10|6441.5|6438.7|6441.6|6438.8|6442|6439.2|6441.5|6438.7|4
1614795980000|2021-03-03 18:26:20|6442|6439.2|6441.6|6438.8|6442.5|6439.7|6441.6|6438.8|5
1614795990000|2021-03-03 18:26:30|6441.5|6438.7|6441.5|6438.7|6441.5|6438.7|6440.5|6437.7|30
1614796000000|2021-03-03 18:26:40|6441.1|6438.3|6441.5|6438.7|6441.5|6438.7|6440.6|6437.8|10
1614796010000|2021-03-03 18:26:50|6441.6|6438.8|6441.5|6438.7|6442|6439.2|6440.6|6437.8|10
1614796020000|2021-03-03 18:27:00|6442|6439.2|6440.5|6437.7|6442|6439.2|6439.6|6436.8|8
1614796030000|2021-03-03 18:27:10|6441|6438.2|6441.6|6438.8|6441.6|6438.8|6441|6438.2|1
1614796040000|2021-03-03 18:27:20|6441.1|6438.3|6441.5|6438.7|6441.5|6438.7|6440.6|6437.8|6
1614796050000|2021-03-03 18:27:30|6441.1|6438.3|6441.5|6438.7|6441.5|6438.7|6441.1|6438.3|3
1614796060000|2021-03-03 18:27:40|6440.5|6437.7|6440.6|6437.8|6441.1|6438.3|6440.1|6437.3|8
1614796070000|2021-03-03 18:27:50|6440.1|6437.3|6439.6|6436.8|6440.1|6437.3|6439.6|6436.8|12
1614796080000|2021-03-03 18:28:00|6440.5|6437.7|6442|6439.2|6442|6439.2|6440.5|6437.7|25
1614796090000|2021-03-03 18:28:10|6441.7|6438.9|6442|6439.2|6442|6439.2|6440.6|6437.8|17
1614796100000|2021-03-03 18:28:20|6442.5|6439.7|6442|6439.2|6442.5|6439.7|6441.6|6438.8|3
1614796110000|2021-03-03 18:28:30|6442.4|6439.6|6440.6|6437.8|6442.5|6439.7|6440.6|6437.8|8
1614796120000|2021-03-03 18:28:40|||||||||9
1614796130000|2021-03-03 18:28:50|6439.6|6436.8|6441.1|6438.3|6441.5|6438.7|6439.6|6436.8|25
1614796140000|2021-03-03 18:29:00|6441.5|6438.7|6440.6|6437.8|6441.5|6438.7|6440.6|6437.8|12
1614796150000|2021-03-03 18:29:10|6441.1|6438.3|6438.1|6435.3|6441.1|6438.3|6438.1|6435.3|11
1614796160000|2021-03-03 18:29:20|6438|6435.2|6437.7|6434.9|6438.6|6435.8|6436.6|6433.8|30
1614796170000|2021-03-03 18:29:30|6437.6|6434.8|6438.5|6435.7|6438.5|6435.7|6437.6|6434.8|4
1614796180000|2021-03-03 18:29:40|6438.6|6435.8|6439.1|6436.3|6439.6|6436.8|6438.1|6435.3|11
1614796190000|2021-03-03 18:29:50|6438.6|6435.8|6437.5|6434.7|6438.6|6435.8|6437.5|6434.7|22
1614796200000|2021-03-03 18:30:00|6437|6434.2|6435.4|6432.6|6437|6434.2|6434.5|6431.7|55
1614796210000|2021-03-03 18:30:10|6435.5|6432.7|6434.5|6431.7|6436.4|6433.6|6434|6431.2|33
1614796220000|2021-03-03 18:30:20|6435|6432.2|6437.4|6434.6|6437.4|6434.6|6435|6432.2|11
1614796230000|2021-03-03 18:30:30|6437.5|6434.7|6437.5|6434.7|6438|6435.2|6437.5|6434.7|17
1614796240000|2021-03-03 18:30:40|6437.4|6434.6|6437.4|6434.6|6437.4|6434.6|6436.6|6433.8|10
1614796250000|2021-03-03 18:30:50|6437|6434.2|6436.5|6433.7|6437.4|6434.6|6436.5|6433.7|25
1614796260000|2021-03-03 18:31:00|6436.6|6433.8|6436.6|6433.8|6437.4|6434.6|6436.6|6433.8|36
1614796270000|2021-03-03 18:31:10|6436|6433.2|6435|6432.2|6437.4|6434.6|6434.6|6431.8|31
1614796280000|2021-03-03 18:31:20|6434.6|6431.8|6432.5|6429.7|6435|6432.2|6432.5|6429.7|35
1614796290000|2021-03-03 18:31:30|6432.9|6430.1|6432|6429.2|6433.1|6430.3|6431|6428.2|17
1614796300000|2021-03-03 18:31:40|6432.1|6429.3|6432.5|6429.7|6432.5|6429.7|6431|6428.2|13
1614796310000|2021-03-03 18:31:50|6432|6429.2|6432.1|6429.3|6432.6|6429.8|6431.6|6428.8|23
1614796320000|2021-03-03 18:32:00|6432|6429.2|6431.6|6428.8|6432.1|6429.3|6431.6|6428.8|26
1614796330000|2021-03-03 18:32:10|6432|6429.2|6432.5|6429.7|6432.5|6429.7|6431.6|6428.8|7
1614796340000|2021-03-03 18:32:20|6433.4|6430.6|6430.5|6427.7|6433.5|6430.7|6430|6427.2|36
1614796350000|2021-03-03 18:32:30|6430.6|6427.8|6431|6428.2|6431.5|6428.7|6430|6427.2|28
1614796360000|2021-03-03 18:32:40|6431.4|6428.6|6432|6429.2|6432|6429.2|6431.4|6428.6|7
1614796370000|2021-03-03 18:32:50|6431.6|6428.8|6431.1|6428.3|6432|6429.2|6430.6|6427.8|2
1614796380000|2021-03-03 18:33:00|6431.5|6428.7|6435|6432.2|6435|6432.2|6431.5|6428.7|27
1614796390000|2021-03-03 18:33:10|6434.6|6431.8|6434.5|6431.7|6435|6432.2|6434.5|6431.7|10
1614796400000|2021-03-03 18:33:20|6435.4|6432.6|6435.4|6432.6|6437.2|6434.4|6435.4|6432.6|349
1614796410000|2021-03-03 18:33:30|6435.3|6432.5|6436.7|6433.9|6436.7|6433.9|6435.3|6432.5|4
1614796420000|2021-03-03 18:33:40|6437.3|6434.5|6435.4|6432.6|6437.3|6434.5|6435.4|6432.6|7
1614796430000|2021-03-03 18:33:50|6435.8|6433|6432.5|6429.7|6435.8|6433|6432.4|6429.6|164
1614796440000|2021-03-03 18:34:00|6433.5|6430.7|6434.9|6432.1|6434.9|6432.1|6433|6430.2|36
1614796450000|2021-03-03 18:34:10|6435|6432.2|6435.1|6432.3|6435.6|6432.8|6434.6|6431.8|17
1614796460000|2021-03-03 18:34:20|6435.5|6432.7|6437.9|6435.1|6438.5|6435.7|6435.1|6432.3|511
1614796470000|2021-03-03 18:34:30|6438.3|6435.5|6437.8|6435|6439.8|6437|6437.3|6434.5|22
1614796480000|2021-03-03 18:34:40|6438.3|6435.5|6438.9|6436.1|6439.3|6436.5|6436.4|6433.6|75
1614796490000|2021-03-03 18:34:50|6438.4|6435.6|6438.8|6436|6438.8|6436|6438.3|6435.5|7
1614796500000|2021-03-03 18:35:00|6439.2|6436.4|6440.3|6437.5|6440.3|6437.5|6437.4|6434.6|31
1614796510000|2021-03-03 18:35:10|6439.9|6437.1|6439.8|6437|6439.9|6437.1|6439.4|6436.6|12
1614796520000|2021-03-03 18:35:20|6439.2|6436.4|6439.9|6437.1|6440.3|6437.5|6438.4|6435.6|24
1614796530000|2021-03-03 18:35:30|6439.3|6436.5|6437.9|6435.1|6439.3|6436.5|6437.9|6435.1|16
1614796540000|2021-03-03 18:35:40|6438.3|6435.5|6436.3|6433.5|6438.3|6435.5|6435.9|6433.1|18
1614796550000|2021-03-03 18:35:50|6436|6433.2|6435.3|6432.5|6437.3|6434.5|6435.3|6432.5|89
1614796560000|2021-03-03 18:36:00|6435.6|6432.8|6435.4|6432.6|6437.4|6434.6|6435.4|6432.6|23
1614796570000|2021-03-03 18:36:10|6435.9|6433.1|6437.8|6435|6438.3|6435.5|6435.9|6433.1|26
1614796580000|2021-03-03 18:36:20|6437.5|6434.7|6437.4|6434.6|6438.3|6435.5|6437.4|6434.6|7
1614796590000|2021-03-03 18:36:30|6437.8|6435|6433.5|6430.7|6437.8|6435|6433.5|6430.7|206
1614796600000|2021-03-03 18:36:40|6434.4|6431.6|6433.5|6430.7|6434.9|6432.1|6432.6|6429.8|68
1614796610000|2021-03-03 18:36:50|6433.9|6431.1|6434.5|6431.7|6434.5|6431.7|6433.5|6430.7|8
1614796620000|2021-03-03 18:37:00|6434.4|6431.6|6435.6|6432.8|6436.4|6433.6|6434.4|6431.6|36
1614796630000|2021-03-03 18:37:10|6435.9|6433.1|6435|6432.2|6436|6433.2|6434.1|6431.3|41
1614796640000|2021-03-03 18:37:20|6434.6|6431.8|6438.2|6435.4|6438.3|6435.5|6434.6|6431.8|574
1614796650000|2021-03-03 18:37:30|6438.3|6435.5|6436.3|6433.5|6438.3|6435.5|6436.3|6433.5|6
1614796660000|2021-03-03 18:37:40|6436.7|6433.9|6437.3|6434.5|6437.3|6434.5|6436.4|6433.6|2
1614796670000|2021-03-03 18:37:50|6436.9|6434.1|6436.8|6434|6437.3|6434.5|6436.4|6433.6|1
1614796680000|2021-03-03 18:38:00|6436.4|6433.6|6436.3|6433.5|6437.2|6434.4|6436.2|6433.4|11
1614796690000|2021-03-03 18:38:10|6435.4|6432.6|6437.3|6434.5|6437.3|6434.5|6435.4|6432.6|39
1614796700000|2021-03-03 18:38:20|6436.8|6434|6436.4|6433.6|6437.2|6434.4|6436.4|6433.6|9
1614796710000|2021-03-03 18:38:30|6436.3|6433.5|6435.8|6433|6436.3|6433.5|6435.8|6433|8
1614796720000|2021-03-03 18:38:40|6436.2|6433.4|6437.3|6434.5|6437.3|6434.5|6436.2|6433.4|2
1614796730000|2021-03-03 18:38:50|6437.4|6434.6|6437.4|6434.6|6437.4|6434.6|6436.4|6433.6|11
1614796740000|2021-03-03 18:39:00|6437.2|6434.4|6435.8|6433|6437.2|6434.4|6434.8|6432|27
1614796750000|2021-03-03 18:39:10|6436.3|6433.5|6436.3|6433.5|6437.3|6434.5|6436.3|6433.5|7
1614796760000|2021-03-03 18:39:20|6436.8|6434|6436.3|6433.5|6436.8|6434|6436.3|6433.5|3
1614796770000|2021-03-03 18:39:30|6435.5|6432.7|6435.2|6432.4|6435.5|6432.7|6434.3|6431.5|16
1614796780000|2021-03-03 18:39:40|6435.3|6432.5|6434.3|6431.5|6435.3|6432.5|6434.3|6431.5|14
1614796790000|2021-03-03 18:39:50|6434.2|6431.4|6433.8|6431|6434.2|6431.4|6433.3|6430.5|10
1614796800000|2021-03-03 18:40:00|6434.2|6431.4|6434.3|6431.5|6434.4|6431.6|6433.8|6431|2
1614796810000|2021-03-03 18:40:10|6433.4|6430.6|6434.3|6431.5|6434.3|6431.5|6433.3|6430.5|7
1614796820000|2021-03-03 18:40:20|6433.9|6431.1|6433.9|6431.1|6434.3|6431.5|6432.8|6430|44
1614796830000|2021-03-03 18:40:30|6434.3|6431.5|6434.4|6431.6|6434.4|6431.6|6433.8|6431|6
1614796840000|2021-03-03 18:40:40|6433.4|6430.6|6433.8|6431|6433.8|6431|6433.4|6430.6|13
1614796850000|2021-03-03 18:40:50|6433.4|6430.6|6432.9|6430.1|6433.4|6430.6|6432.9|6430.1|2
1614796860000|2021-03-03 18:41:00|6433.3|6430.5|6434.3|6431.5|6434.3|6431.5|6433.3|6430.5|11
1614796870000|2021-03-03 18:41:10|6433.8|6431|6434.3|6431.5|6434.3|6431.5|6433.8|6431|26
1614796880000|2021-03-03 18:41:20|6433.9|6431.1|6433.8|6431|6434.2|6431.4|6433.3|6430.5|29
1614796890000|2021-03-03 18:41:30|6434.3|6431.5|6433.9|6431.1|6434.3|6431.5|6433.8|6431|16
1614796900000|2021-03-03 18:41:40|6434.3|6431.5|6434.4|6431.6|6434.7|6431.9|6434.3|6431.5|27
1614796910000|2021-03-03 18:41:50|6434.8|6432|6437.2|6434.4|6437.2|6434.4|6434.4|6431.6|16
1614796920000|2021-03-03 18:42:00|6437.3|6434.5|6436.4|6433.6|6438.4|6435.6|6436.4|6433.6|8
1614796930000|2021-03-03 18:42:10|6436.3|6433.5|6436.3|6433.5|6436.3|6433.5|6436.3|6433.5|7
1614796940000|2021-03-03 18:42:20|6436.8|6434|6436.4|6433.6|6436.9|6434.1|6436.4|6433.6|4
1614796950000|2021-03-03 18:42:30|6435.6|6432.8|6435.3|6432.5|6435.6|6432.8|6434.4|6431.6|12
1614796960000|2021-03-03 18:42:40|6434.9|6432.1|6435.9|6433.1|6435.9|6433.1|6434.9|6432.1|28
1614796970000|2021-03-03 18:42:50|6436.3|6433.5|6435.4|6432.6|6436.3|6433.5|6435.4|6432.6|12
1614796980000|2021-03-03 18:43:00|6435.8|6433|6435.9|6433.1|6436.3|6433.5|6435.4|6432.6|12
1614796990000|2021-03-03 18:43:10|6436.3|6433.5|6435.8|6433|6436.4|6433.6|6435.4|6432.6|86
1614797000000|2021-03-03 18:43:20|6435.4|6432.6|6435.8|6433|6436.3|6433.5|6435.4|6432.6|5
1614797010000|2021-03-03 18:43:30|6436.3|6433.5|6437.3|6434.5|6437.4|6434.6|6436.3|6433.5|16
1614797020000|2021-03-03 18:43:40|||||||||2
1614797030000|2021-03-03 18:43:50|6437.8|6435|6436.3|6433.5|6437.8|6435|6436.3|6433.5|13
1614797040000|2021-03-03 18:44:00|6436.2|6433.4|6436.4|6433.6|6436.4|6433.6|6436.2|6433.4|12
1614797050000|2021-03-03 18:44:10|6436.3|6433.5|6436.3|6433.5|6436.3|6433.5|6436.3|6433.5|1
1614797060000|2021-03-03 18:44:20|6435.8|6433|6434.4|6431.6|6435.8|6433|6434.4|6431.6|23
1614797070000|2021-03-03 18:44:30|6434.3|6431.5|6433.4|6430.6|6434.3|6431.5|6433.4|6430.6|14
1614797080000|2021-03-03 18:44:40|6432.9|6430.1|6434.2|6431.4|6434.2|6431.4|6432.9|6430.1|38
1614797090000|2021-03-03 18:44:50|6434.4|6431.6|6434.8|6432|6435.8|6433|6434.3|6431.5|277
1614797100000|2021-03-03 18:45:00|6434.9|6432.1|6435.8|6433|6435.8|6433|6433.4|6430.6|330
1614797110000|2021-03-03 18:45:10|6435.4|6432.6|6435.3|6432.5|6435.4|6432.6|6435.3|6432.5|14
1614797120000|2021-03-03 18:45:20|6434.5|6431.7|6435.8|6433|6436.2|6433.4|6434.4|6431.6|10
1614797130000|2021-03-03 18:45:30|6435.4|6432.6|6434.8|6432|6435.4|6432.6|6434.4|6431.6|7
1614797140000|2021-03-03 18:45:40|6434.3|6431.5|6434.9|6432.1|6435.3|6432.5|6434.2|6431.4|27
1614797150000|2021-03-03 18:45:50|6435.3|6432.5|6434.9|6432.1|6435.3|6432.5|6434.9|6432.1|8
1614797160000|2021-03-03 18:46:00|6435.3|6432.5|6433.4|6430.6|6435.8|6433|6433.4|6430.6|159
1614797170000|2021-03-03 18:46:10|6433.5|6430.7|6433.6|6430.8|6433.6|6430.8|6433.4|6430.6|17
1614797180000|2021-03-03 18:46:20|6433.4|6430.6|6433.4|6430.6|6433.5|6430.7|6433.4|6430.6|15
1614797190000|2021-03-03 18:46:30|6433.5|6430.7|6432.5|6429.7|6433.5|6430.7|6432|6429.2|17
1614797200000|2021-03-03 18:46:40|6432.6|6429.8|6434.5|6431.7|6434.5|6431.7|6432.6|6429.8|9
1614797210000|2021-03-03 18:46:50|6434.4|6431.6|6433.4|6430.6|6434.4|6431.6|6433|6430.2|21
1614797220000|2021-03-03 18:47:00|6433.5|6430.7|6433.5|6430.7|6433.5|6430.7|6432.6|6429.8|3
1614797230000|2021-03-03 18:47:10|6433.6|6430.8|6432.6|6429.8|6433.6|6430.8|6432.6|6429.8|10
1614797240000|2021-03-03 18:47:20|6433|6430.2|6431|6428.2|6433|6430.2|6430.5|6427.7|23
1614797250000|2021-03-03 18:47:30|6430.9|6428.1|6430.5|6427.7|6431|6428.2|6430.5|6427.7|1
1614797260000|2021-03-03 18:47:40|6430|6427.2|6430.4|6427.6|6430.4|6427.6|6428.6|6425.8|114
1614797270000|2021-03-03 18:47:50|6430|6427.2|6428.9|6426.1|6430|6427.2|6428.5|6425.7|16
1614797280000|2021-03-03 18:48:00|6429|6426.2|6429.5|6426.7|6429.5|6426.7|6428|6425.2|44
1614797290000|2021-03-03 18:48:10|6429.6|6426.8|6428.5|6425.7|6430.6|6427.8|6428|6425.2|68
1614797300000|2021-03-03 18:48:20|6428.6|6425.8|6429.1|6426.3|6429.5|6426.7|6428.6|6425.8|12
1614797310000|2021-03-03 18:48:30|6428.6|6425.8|6429.5|6426.7|6429.5|6426.7|6428.5|6425.7|41
1614797320000|2021-03-03 18:48:40|6429.4|6426.6|6428.6|6425.8|6429.4|6426.6|6428.5|6425.7|18
1614797330000|2021-03-03 18:48:50|6429.2|6426.4|6429.5|6426.7|6429.5|6426.7|6429|6426.2|10
1614797340000|2021-03-03 18:49:00|6429.1|6426.3|6432.5|6429.7|6432.5|6429.7|6429.1|6426.3|412
1614797350000|2021-03-03 18:49:10|6431.9|6429.1|6433.4|6430.6|6433.4|6430.6|6431.5|6428.7|10
1614797360000|2021-03-03 18:49:20|6432.9|6430.1|6433|6430.2|6433.4|6430.6|6432.4|6429.6|30
1614797370000|2021-03-03 18:49:30|6432.5|6429.7|6433|6430.2|6433|6430.2|6432.5|6429.7|3
1614797380000|2021-03-03 18:49:40|6432.9|6430.1|6432.4|6429.6|6432.9|6430.1|6432.4|6429.6|2
1614797390000|2021-03-03 18:49:50|6431.4|6428.6|6431.9|6429.1|6431.9|6429.1|6431.4|6428.6|18
1614797400000|2021-03-03 18:50:00|6431.4|6428.6|6431.4|6428.6|6431.4|6428.6|6430.5|6427.7|9
1614797410000|2021-03-03 18:50:10|6431.6|6428.8|6433.4|6430.6|6433.4|6430.6|6431.6|6428.8|38
1614797420000|2021-03-03 18:50:20|6433|6430.2|6432.5|6429.7|6433|6430.2|6432.5|6429.7|12
1614797430000|2021-03-03 18:50:30|6432.4|6429.6|6431.5|6428.7|6432.4|6429.6|6431.5|6428.7|9
1614797440000|2021-03-03 18:50:40|6432.3|6429.5|6432.4|6429.6|6433.4|6430.6|6431.9|6429.1|214
1614797450000|2021-03-03 18:50:50|||||||||7
1614797460000|2021-03-03 18:51:00|6433.4|6430.6|6432|6429.2|6434.4|6431.6|6432|6429.2|46
1614797470000|2021-03-03 18:51:10|6431.5|6428.7|6432.4|6429.6|6432.4|6429.6|6431.5|6428.7|38
1614797480000|2021-03-03 18:51:20|6432.6|6429.8|6432.9|6430.1|6433.4|6430.6|6432.5|6429.7|11
1614797490000|2021-03-03 18:51:30|6432.5|6429.7|6433.4|6430.6|6433.4|6430.6|6432.4|6429.6|8
1614797500000|2021-03-03 18:51:40|6433|6430.2|6432|6429.2|6433.4|6430.6|6432|6429.2|48
1614797510000|2021-03-03 18:51:50|6432.4|6429.6|6432|6429.2|6432.4|6429.6|6431.5|6428.7|0
1614797520000|2021-03-03 18:52:00|6431.9|6429.1|6431.6|6428.8|6432|6429.2|6430.9|6428.1|28
1614797530000|2021-03-03 18:52:10|6432.4|6429.6|6432|6429.2|6432.5|6429.7|6432|6429.2|33
1614797540000|2021-03-03 18:52:20|6432.4|6429.6|6432|6429.2|6432.5|6429.7|6431.6|6428.8|16
1614797550000|2021-03-03 18:52:30|6431.6|6428.8|6432.6|6429.8|6432.6|6429.8|6431.6|6428.8|4
1614797560000|2021-03-03 18:52:40|6432.5|6429.7|6432.5|6429.7|6432.5|6429.7|6432.5|6429.7|0
1614797570000|2021-03-03 18:52:50|6431.6|6428.8|6430.1|6427.3|6431.6|6428.8|6429.6|6426.8|44
1614797580000|2021-03-03 18:53:00|6430.5|6427.7|6428.6|6425.8|6430.5|6427.7|6428.6|6425.8|17
1614797590000|2021-03-03 18:53:10|6429.1|6426.3|6428.6|6425.8|6429.6|6426.8|6428.6|6425.8|8
1614797600000|2021-03-03 18:53:20|6429|6426.2|6428|6425.2|6429|6426.2|6428|6425.2|12
1614797610000|2021-03-03 18:53:30|6428.5|6425.7|6426.5|6423.7|6428.5|6425.7|6426.5|6423.7|10
1614797620000|2021-03-03 18:53:40|6426.1|6423.3|6425.6|6422.8|6426.5|6423.7|6425.2|6422.4|27
1614797630000|2021-03-03 18:53:50|6425.2|6422.4|6424.5|6421.7|6425.2|6422.4|6424.1|6421.3|15
1614797640000|2021-03-03 18:54:00|6424.6|6421.8|6426.1|6423.3|6426.1|6423.3|6424.1|6421.3|16
1614797650000|2021-03-03 18:54:10|6426.5|6423.7|6427.6|6424.8|6427.6|6424.8|6426|6423.2|26
1614797660000|2021-03-03 18:54:20|6428.1|6425.3|6427.1|6424.3|6428.1|6425.3|6427.1|6424.3|19
1614797670000|2021-03-03 18:54:30|6427.5|6424.7|6426.5|6423.7|6428.1|6425.3|6426.1|6423.3|18
1614797680000|2021-03-03 18:54:40|6427.4|6424.6|6424.6|6421.8|6427.6|6424.8|6424.6|6421.8|184
1614797690000|2021-03-03 18:54:50|6424.8|6422|6425.7|6422.9|6426.6|6423.8|6424.8|6422|111
1614797700000|2021-03-03 18:55:00|6425.6|6422.8|6426.5|6423.7|6426.5|6423.7|6425.6|6422.8|5
1614797710000|2021-03-03 18:55:10|6425.5|6422.7|6424.5|6421.7|6426.6|6423.8|6424.5|6421.7|70
1614797720000|2021-03-03 18:55:20|6424.1|6421.3|6425.6|6422.8|6426.6|6423.8|6424.1|6421.3|43
1614797730000|2021-03-03 18:55:30|6424.6|6421.8|6425|6422.2|6425.5|6422.7|6424.6|6421.8|39
1614797740000|2021-03-03 18:55:40|6424.6|6421.8|6425.1|6422.3|6425.5|6422.7|6424.6|6421.8|14
1614797750000|2021-03-03 18:55:50|6424.7|6421.9|6424.6|6421.8|6425|6422.2|6424.6|6421.8|1
1614797760000|2021-03-03 18:56:00|6425|6422.2|6425.6|6422.8|6425.6|6422.8|6424.6|6421.8|5
1614797770000|2021-03-03 18:56:10|6425.8|6423|6425.6|6422.8|6426.6|6423.8|6425.6|6422.8|21
1614797780000|2021-03-03 18:56:20|6425.5|6422.7|6425.1|6422.3|6425.6|6422.8|6424.6|6421.8|24
1614797790000|2021-03-03 18:56:30|6425|6422.2|6424.5|6421.7|6425.1|6422.3|6424.1|6421.3|9
1614797800000|2021-03-03 18:56:40|6424.6|6421.8|6423.6|6420.8|6424.6|6421.8|6423.6|6420.8|37
1614797810000|2021-03-03 18:56:50|6423.7|6420.9|6424.5|6421.7|6424.5|6421.7|6423.5|6420.7|10
1614797820000|2021-03-03 18:57:00|6424.6|6421.8|6425.1|6422.3|6425.5|6422.7|6424.6|6421.8|17
1614797830000|2021-03-03 18:57:10|6425.5|6422.7|6425.1|6422.3|6425.6|6422.8|6425.1|6422.3|5
1614797840000|2021-03-03 18:57:20|6424.7|6421.9|6425|6422.2|6425.5|6422.7|6424.6|6421.8|19
1614797850000|2021-03-03 18:57:30|6425.1|6422.3|6425.5|6422.7|6425.5|6422.7|6425.1|6422.3|3
1614797860000|2021-03-03 18:57:40|6425.1|6422.3|6424.6|6421.8|6425.5|6422.7|6424.5|6421.7|30
1614797870000|2021-03-03 18:57:50|6424.5|6421.7|6423.6|6420.8|6424.5|6421.7|6423.5|6420.7|19
1614797880000|2021-03-03 18:58:00|6423.5|6420.7|6427.6|6424.8|6428|6425.2|6423.5|6420.7|34
1614797890000|2021-03-03 18:58:10|6427.1|6424.3|6426.1|6423.3|6427.6|6424.8|6426.1|6423.3|17
1614797900000|2021-03-03 18:58:20|6426.6|6423.8|6425.1|6422.3|6426.6|6423.8|6425.1|6422.3|14
1614797910000|2021-03-03 18:58:30|6424.7|6421.9|6426.6|6423.8|6426.6|6423.8|6424.6|6421.8|5
1614797920000|2021-03-03 18:58:40|6427.1|6424.3|6427.1|6424.3|6427.6|6424.8|6426.6|6423.8|11
1614797930000|2021-03-03 18:58:50|6426.6|6423.8|6427.1|6424.3|6427.1|6424.3|6426.6|6423.8|3
1614797940000|2021-03-03 18:59:00|6425.9|6423.1|6428.1|6425.3|6428.1|6425.3|6425.9|6423.1|20
1614797950000|2021-03-03 18:59:10|6428.5|6425.7|6428.2|6425.4|6428.6|6425.8|6427.6|6424.8|14
1614797960000|2021-03-03 18:59:20|6427.7|6424.9|6427.6|6424.8|6427.7|6424.9|6426.6|6423.8|11
1614797970000|2021-03-03 18:59:30|6426.8|6424|6426.1|6423.3|6427.1|6424.3|6426.1|6423.3|70
1614797980000|2021-03-03 18:59:40|6426.6|6423.8|6427.5|6424.7|6427.6|6424.8|6426.1|6423.3|21
1614797990000|2021-03-03 18:59:50|6427.1|6424.3|6427.1|6424.3|6427.6|6424.8|6427.1|6424.3|5
1614798000000|2021-03-03 19:00:00|6427.9|6425.1|6427.6|6424.8|6428.4|6425.6|6427.1|6424.3|39
1614798010000|2021-03-03 19:00:10|6427.5|6424.7|6424.1|6421.3|6427.5|6424.7|6424.1|6421.3|39
1614798020000|2021-03-03 19:00:20|6423.7|6420.9|6423.6|6420.8|6424.1|6421.3|6423.1|6420.3|15
1614798030000|2021-03-03 19:00:30|6423.5|6420.7|6423|6420.2|6423.5|6420.7|6422.6|6419.8|27
1614798040000|2021-03-03 19:00:40|6422.6|6419.8|6423.6|6420.8|6424.5|6421.7|6422.6|6419.8|33
1614798050000|2021-03-03 19:00:50|6424|6421.2|6423.5|6420.7|6424|6421.2|6422.6|6419.8|13
1614798060000|2021-03-03 19:01:00|6423.6|6420.8|6424|6421.2|6424|6421.2|6423.5|6420.7|14
1614798070000|2021-03-03 19:01:10|6423.5|6420.7|6423.4|6420.6|6424|6421.2|6422.4|6419.6|80
1614798080000|2021-03-03 19:01:20|6422.5|6419.7|6422.4|6419.6|6423.4|6420.6|6422|6419.2|16
1614798090000|2021-03-03 19:01:30|6422.5|6419.7|6421.1|6418.3|6422.5|6419.7|6420.5|6417.7|46
1614798100000|2021-03-03 19:01:40|6420.6|6417.8|6420.4|6417.6|6421|6418.2|6420.4|6417.6|49
1614798110000|2021-03-03 19:01:50|6419.6|6416.8|6420.5|6417.7|6420.6|6417.8|6419.5|6416.7|27
1614798120000|2021-03-03 19:02:00|6420.6|6417.8|6417|6414.2|6420.6|6417.8|6416.5|6413.7|129
1614798130000|2021-03-03 19:02:10|6416.6|6413.8|6419.1|6416.3|6419.6|6416.8|6416.6|6413.8|213
1614798140000|2021-03-03 19:02:20|6419.5|6416.7|6417.6|6414.8|6419.5|6416.7|6417.6|6414.8|67
1614798150000|2021-03-03 19:02:30|6418|6415.2|6416.7|6413.9|6418.5|6415.7|6416.6|6413.8|39
1614798160000|2021-03-03 19:02:40|6416.6|6413.8|6416.7|6413.9|6417.6|6414.8|6416.6|6413.8|41
1614798170000|2021-03-03 19:02:50|6416.6|6413.8|6417.5|6414.7|6417.5|6414.7|6416.5|6413.7|94
1614798180000|2021-03-03 19:03:00|6417.6|6414.8|6418.6|6415.8|6418.6|6415.8|6416.7|6413.9|59
1614798190000|2021-03-03 19:03:10|6417.6|6414.8|6417.1|6414.3|6417.6|6414.8|6416.6|6413.8|59
1614798200000|2021-03-03 19:03:20|6416.7|6413.9|6417.6|6414.8|6417.6|6414.8|6416.6|6413.8|160
1614798210000|2021-03-03 19:03:30|6417.5|6414.7|6416.5|6413.7|6417.5|6414.7|6415.5|6412.7|444
1614798220000|2021-03-03 19:03:40|6416.4|6413.6|6415.6|6412.8|6416.6|6413.8|6415.6|6412.8|17
1614798230000|2021-03-03 19:03:50|6416.1|6413.3|6414.7|6411.9|6416.5|6413.7|6414.7|6411.9|25
1614798240000|2021-03-03 19:04:00|6414.6|6411.8|6411.5|6408.7|6414.6|6411.8|6411.1|6408.3|152
1614798250000|2021-03-03 19:04:10|6411.6|6408.8|6411.1|6408.3|6412.1|6409.3|6409.6|6406.8|114
1614798260000|2021-03-03 19:04:20|6411|6408.2|6409.6|6406.8|6411.4|6408.6|6409.6|6406.8|110
1614798270000|2021-03-03 19:04:30|6410|6407.2|6408.6|6405.8|6410.1|6407.3|6408.6|6405.8|65
1614798280000|2021-03-03 19:04:40|6408.4|6405.6|6409.6|6406.8|6410|6407.2|6408|6405.2|246
1614798290000|2021-03-03 19:04:50|6409.5|6406.7|6409.6|6406.8|6410.4|6407.6|6409.5|6406.7|18
1614798300000|2021-03-03 19:05:00|6409.5|6406.7|6411.4|6408.6|6411.5|6408.7|6409.5|6406.7|62
1614798310000|2021-03-03 19:05:10|6411|6408.2|6410.5|6407.7|6411.6|6408.8|6410.1|6407.3|52
1614798320000|2021-03-03 19:05:20|6410.6|6407.8|6411|6408.2|6411.6|6408.8|6410.5|6407.7|52
1614798330000|2021-03-03 19:05:30|6410.6|6407.8|6410|6407.2|6411.4|6408.6|6408.5|6405.7|63
1614798340000|2021-03-03 19:05:40|6409.6|6406.8|6409|6406.2|6410|6407.2|6409|6406.2|46
1614798350000|2021-03-03 19:05:50|6409.1|6406.3|6408.5|6405.7|6409.5|6406.7|6407.6|6404.8|8
1614798360000|2021-03-03 19:06:00|6409|6406.2|6408|6405.2|6410|6407.2|6408|6405.2|44
1614798370000|2021-03-03 19:06:10|6408.4|6405.6|6411.5|6408.7|6411.5|6408.7|6408|6405.2|27
1614798380000|2021-03-03 19:06:20|6411.1|6408.3|6409.1|6406.3|6411.1|6408.3|6408|6405.2|181
1614798390000|2021-03-03 19:06:30|6409|6406.2|6410.1|6407.3|6410.5|6407.7|6408.6|6405.8|56
1614798400000|2021-03-03 19:06:40|6410.5|6407.7|6409.1|6406.3|6410.5|6407.7|6408.5|6405.7|44
1614798410000|2021-03-03 19:06:50|6408.6|6405.8|6410|6407.2|6410.5|6407.7|6408.6|6405.8|43
1614798420000|2021-03-03 19:07:00|6410.1|6407.3|6409.7|6406.9|6410.5|6407.7|6409.6|6406.8|10
1614798430000|2021-03-03 19:07:10|6409.5|6406.7|6411.5|6408.7|6411.5|6408.7|6409.5|6406.7|127
1614798440000|2021-03-03 19:07:20|6411.1|6408.3|6408.6|6405.8|6411.1|6408.3|6408.6|6405.8|28
1614798450000|2021-03-03 19:07:30|6408.5|6405.7|6403.6|6400.8|6408.5|6405.7|6403.6|6400.8|74
1614798460000|2021-03-03 19:07:40|6403.1|6400.3|6400.1|6397.3|6403.1|6400.3|6398.1|6395.3|468
1614798470000|2021-03-03 19:07:50|6400|6397.2|6400.6|6397.8|6401.6|6398.8|6398.6|6395.8|122
1614798480000|2021-03-03 19:08:00|6400.5|6397.7|6402.1|6399.3|6402.5|6399.7|6399.6|6396.8|73
1614798490000|2021-03-03 19:08:10|6401.7|6398.9|6404.6|6401.8|6404.6|6401.8|6400.5|6397.7|98
1614798500000|2021-03-03 19:08:20|6404.5|6401.7|6403.5|6400.7|6404.5|6401.7|6403|6400.2|16
1614798510000|2021-03-03 19:08:30|6403.6|6400.8|6403.1|6400.3|6404.5|6401.7|6403.1|6400.3|18
1614798520000|2021-03-03 19:08:40|6402.6|6399.8|6402.5|6399.7|6402.6|6399.8|6401.5|6398.7|19
1614798530000|2021-03-03 19:08:50|6402|6399.2|6402|6399.2|6402.6|6399.8|6401.6|6398.8|16
1614798540000|2021-03-03 19:09:00|6402.1|6399.3|6401.1|6398.3|6403.5|6400.7|6400.6|6397.8|52
1614798550000|2021-03-03 19:09:10|6401.5|6398.7|6402.1|6399.3|6402.1|6399.3|6401.1|6398.3|12
1614798560000|2021-03-03 19:09:20|6401.6|6398.8|6401.6|6398.8|6401.7|6398.9|6400.6|6397.8|51
1614798570000|2021-03-03 19:09:30|6402|6399.2|6400.6|6397.8|6402|6399.2|6400.1|6397.3|38
1614798580000|2021-03-03 19:09:40|6400.1|6397.3|6401.4|6398.6|6401.4|6398.6|6400.1|6397.3|68
1614798590000|2021-03-03 19:09:50|6401|6398.2|6400.6|6397.8|6401|6398.2|6400.5|6397.7|34
1614798600000|2021-03-03 19:10:00|6400.5|6397.7|6404|6401.2|6404.4|6401.6|6400.1|6397.3|52
1614798610000|2021-03-03 19:10:10|6403.6|6400.8|6405.5|6402.7|6405.5|6402.7|6402.6|6399.8|42
1614798620000|2021-03-03 19:10:20|6405.6|6402.8|6406.5|6403.7|6406.5|6403.7|6405|6402.2|61
1614798630000|2021-03-03 19:10:30|6406.1|6403.3|6405.6|6402.8|6406.1|6403.3|6405.1|6402.3|32
1614798640000|2021-03-03 19:10:40|6405.5|6402.7|6404|6401.2|6405.5|6402.7|6403|6400.2|21
1614798650000|2021-03-03 19:10:50|6404.5|6401.7|6403.5|6400.7|6404.5|6401.7|6403.5|6400.7|30
1614798660000|2021-03-03 19:11:00|6404|6401.2|6402|6399.2|6404.1|6401.3|6402|6399.2|20
1614798670000|2021-03-03 19:11:10|6402.5|6399.7|6402|6399.2|6402.5|6399.7|6401.5|6398.7|68
1614798680000|2021-03-03 19:11:20|6401.9|6399.1|6401.6|6398.8|6402.5|6399.7|6401.5|6398.7|39
1614798690000|2021-03-03 19:11:30|6401.5|6398.7|6402.4|6399.6|6402.5|6399.7|6400.6|6397.8|46
1614798700000|2021-03-03 19:11:40|6401.7|6398.9|6403.5|6400.7|6404|6401.2|6401.7|6398.9|39
1614798710000|2021-03-03 19:11:50|6403.6|6400.8|6404|6401.2|6404.5|6401.7|6403.5|6400.7|22
1614798720000|2021-03-03 19:12:00|6404.5|6401.7|6405.5|6402.7|6405.5|6402.7|6404.1|6401.3|119
1614798730000|2021-03-03 19:12:10|6404.6|6401.8|6406.4|6403.6|6406.6|6403.8|6404.4|6401.6|163
1614798740000|2021-03-03 19:12:20|6406.6|6403.8|6405.4|6402.6|6407.5|6404.7|6405.4|6402.6|25
1614798750000|2021-03-03 19:12:30|6405.5|6402.7|6407|6404.2|6407.5|6404.7|6405|6402.2|43
1614798760000|2021-03-03 19:12:40|6407.4|6404.6|6408|6405.2|6408.4|6405.6|6407.4|6404.6|16
1614798770000|2021-03-03 19:12:50|6408.4|6405.6|6408.6|6405.8|6410|6407.2|6407.9|6405.1|78
1614798780000|2021-03-03 19:13:00|6408.5|6405.7|6404.6|6401.8|6408.6|6405.8|6404.1|6401.3|56
1614798790000|2021-03-03 19:13:10|6404.5|6401.7|6404|6401.2|6405.4|6402.6|6404|6401.2|25
1614798800000|2021-03-03 19:13:20|6403.6|6400.8|6404|6401.2|6404|6401.2|6403.5|6400.7|6
1614798810000|2021-03-03 19:13:30|6404.8|6402|6405|6402.2|6405.6|6402.8|6404.5|6401.7|45
1614798820000|2021-03-03 19:13:40|6405.5|6402.7|6405.6|6402.8|6406.5|6403.7|6405.1|6402.3|5
1614798830000|2021-03-03 19:13:50|6405|6402.2|6404.1|6401.3|6405|6402.2|6404|6401.2|62
1614798840000|2021-03-03 19:14:00|6404|6401.2|6403.9|6401.1|6404|6401.2|6403.6|6400.8|8
1614798850000|2021-03-03 19:14:10|6403.6|6400.8|6402.6|6399.8|6404.5|6401.7|6402.6|6399.8|38
1614798860000|2021-03-03 19:14:20|6402.5|6399.7|6404.5|6401.7|6404.5|6401.7|6402.5|6399.7|11
1614798870000|2021-03-03 19:14:30|6404.6|6401.8|6404.5|6401.7|6404.6|6401.8|6403.5|6400.7|14
1614798880000|2021-03-03 19:14:40|6405.5|6402.7|6405.5|6402.7|6406.5|6403.7|6405.5|6402.7|30
1614798890000|2021-03-03 19:14:50|6404.6|6401.8|6404.1|6401.3|6404.6|6401.8|6404.1|6401.3|9
1614798900000|2021-03-03 19:15:00|6404|6401.2|6401.5|6398.7|6404|6401.2|6400.5|6397.7|37
1614798910000|2021-03-03 19:15:10|6401.6|6398.8|6398.5|6395.7|6403.1|6400.3|6397.5|6394.7|130
1614798920000|2021-03-03 19:15:20|6398|6395.2|6397.6|6394.8|6399.4|6396.6|6397.5|6394.7|96
1614798930000|2021-03-03 19:15:30|6398|6395.2|6399|6396.2|6399.1|6396.3|6397.6|6394.8|20
1614798940000|2021-03-03 19:15:40|6398.6|6395.8|6399.6|6396.8|6399.6|6396.8|6398|6395.2|73
1614798950000|2021-03-03 19:15:50|6399.5|6396.7|6400|6397.2|6401|6398.2|6399.5|6396.7|17
1614798960000|2021-03-03 19:16:00|6399.6|6396.8|6400.5|6397.7|6400.5|6397.7|6399.1|6396.3|24
1614798970000|2021-03-03 19:16:10|6400.6|6397.8|6399.6|6396.8|6401|6398.2|6399.6|6396.8|9
1614798980000|2021-03-03 19:16:20|6399.1|6396.3|6399.6|6396.8|6400.4|6397.6|6399.1|6396.3|34
1614798990000|2021-03-03 19:16:30|6400|6397.2|6401.1|6398.3|6401.4|6398.6|6399.6|6396.8|124
1614799000000|2021-03-03 19:16:40|6400.7|6397.9|6399.6|6396.8|6401.1|6398.3|6399.6|6396.8|4
1614799010000|2021-03-03 19:16:50|6400|6397.2|6401|6398.2|6401.6|6398.8|6400|6397.2|15
1614799020000|2021-03-03 19:17:00|6401.1|6398.3|6401.6|6398.8|6403|6400.2|6401.1|6398.3|56
1614799030000|2021-03-03 19:17:10|6401.5|6398.7|6402.5|6399.7|6402.6|6399.8|6400.7|6397.9|62
1614799040000|2021-03-03 19:17:20|6402.6|6399.8|6401.5|6398.7|6402.6|6399.8|6401.1|6398.3|25
1614799050000|2021-03-03 19:17:30|6402|6399.2|6402.5|6399.7|6402.5|6399.7|6401.5|6398.7|22
1614799060000|2021-03-03 19:17:40|6401.6|6398.8|6402.6|6399.8|6403.4|6400.6|6401.6|6398.8|18
1614799070000|2021-03-03 19:17:50|6402.1|6399.3|6402.1|6399.3|6402.5|6399.7|6401.5|6398.7|22
1614799080000|2021-03-03 19:18:00|6401.6|6398.8|6402.6|6399.8|6402.6|6399.8|6401.6|6398.8|20
1614799090000|2021-03-03 19:18:10|6403.4|6400.6|6403.6|6400.8|6404.5|6401.7|6403.1|6400.3|49
1614799100000|2021-03-03 19:18:20|6403.5|6400.7|6401.5|6398.7|6403.5|6400.7|6401.1|6398.3|73
1614799110000|2021-03-03 19:18:30|6401.1|6398.3|6401.6|6398.8|6402.5|6399.7|6401.1|6398.3|50
1614799120000|2021-03-03 19:18:40|6402|6399.2|6403.6|6400.8|6403.6|6400.8|6402|6399.2|28
1614799130000|2021-03-03 19:18:50|6403.1|6400.3|6405.5|6402.7|6405.5|6402.7|6402.6|6399.8|46
1614799140000|2021-03-03 19:19:00|6405.1|6402.3|6406.1|6403.3|6407.5|6404.7|6404.1|6401.3|69
1614799150000|2021-03-03 19:19:10|6405.6|6402.8|6407.6|6404.8|6407.6|6404.8|6405.1|6402.3|36
1614799160000|2021-03-03 19:19:20|6406.6|6403.8|6407.5|6404.7|6407.5|6404.7|6406.1|6403.3|174
1614799170000|2021-03-03 19:19:30|6407.6|6404.8|6409.1|6406.3|6410.3|6407.5|6406.6|6403.8|57
1614799180000|2021-03-03 19:19:40|6409.5|6406.7|6408.5|6405.7|6409.5|6406.7|6408.1|6405.3|34
1614799190000|2021-03-03 19:19:50|6409.5|6406.7|6411.5|6408.7|6411.5|6408.7|6409|6406.2|68
1614799200000|2021-03-03 19:20:00|6411.6|6408.8|6413|6410.2|6414.5|6411.7|6411.6|6408.8|74
1614799210000|2021-03-03 19:20:10|6412.6|6409.8|6409.6|6406.8|6413.1|6410.3|6409.5|6406.7|42
1614799220000|2021-03-03 19:20:20|6410|6407.2|6407.5|6404.7|6410.6|6407.8|6407.1|6404.3|24
1614799230000|2021-03-03 19:20:30|6407.6|6404.8|6407.6|6404.8|6408.5|6405.7|6407.5|6404.7|41
1614799240000|2021-03-03 19:20:40|6407.5|6404.7|6404.6|6401.8|6407.5|6404.7|6404.1|6401.3|86
1614799250000|2021-03-03 19:20:50|6404.1|6401.3|6404.6|6401.8|6404.6|6401.8|6402.6|6399.8|91
1614799260000|2021-03-03 19:21:00|6403.6|6400.8|6403.1|6400.3|6404.6|6401.8|6401.2|6398.4|1137
1614799270000|2021-03-03 19:21:10|6403.6|6400.8|6401.7|6398.9|6404.2|6401.4|6401.7|6398.9|61
1614799280000|2021-03-03 19:21:20|6401.2|6398.4|6402.7|6399.9|6403.7|6400.9|6401.2|6398.4|413
1614799290000|2021-03-03 19:21:30|6402.6|6399.8|6402.7|6399.9|6402.7|6399.9|6401.8|6399|33
1614799300000|2021-03-03 19:21:40|6402.2|6399.4|6401.7|6398.9|6402.2|6399.4|6400.7|6397.9|5
1614799310000|2021-03-03 19:21:50|6401.8|6399|6401.7|6398.9|6403.7|6400.9|6401.2|6398.4|82
1614799320000|2021-03-03 19:22:00|6401.2|6398.4|6401.7|6398.9|6402.7|6399.9|6400.7|6397.9|13
1614799330000|2021-03-03 19:22:10|6402.2|6399.4|6403.7|6400.9|6403.7|6400.9|6401.7|6398.9|16
1614799340000|2021-03-03 19:22:20|6404.2|6401.4|6402.7|6399.9|6404.2|6401.4|6402.7|6399.9|49
1614799350000|2021-03-03 19:22:30|6402.2|6399.4|6402.2|6399.4|6402.7|6399.9|6400.8|6398|15
1614799360000|2021-03-03 19:22:40|6401.8|6399|6400.7|6397.9|6401.8|6399|6399.7|6396.9|40
1614799370000|2021-03-03 19:22:50|6400.8|6398|6401.7|6398.9|6401.7|6398.9|6400.8|6398|48
1614799380000|2021-03-03 19:23:00|6401.8|6399|6400.8|6398|6402.7|6399.9|6400.8|6398|28
1614799390000|2021-03-03 19:23:10|6400.7|6397.9|6400.6|6397.8|6400.7|6397.9|6399.7|6396.9|38
1614799400000|2021-03-03 19:23:20|6400.8|6398|6401.7|6398.9|6401.7|6398.9|6400.7|6397.9|22
1614799410000|2021-03-03 19:23:30|6401.2|6398.4|6401.7|6398.9|6401.7|6398.9|6401.2|6398.4|54
1614799420000|2021-03-03 19:23:40|6401.2|6398.4|6402.7|6399.9|6402.7|6399.9|6401.2|6398.4|48
1614799430000|2021-03-03 19:23:50|6402.8|6400|6401.2|6398.4|6402.8|6400|6400.7|6397.9|52
1614799440000|2021-03-03 19:24:00|6401.6|6398.8|6402.7|6399.9|6403.2|6400.4|6401.3|6398.5|63
1614799450000|2021-03-03 19:24:10|6403.7|6400.9|6401.6|6398.8|6403.7|6400.9|6401.3|6398.5|38
1614799460000|2021-03-03 19:24:20|6401.3|6398.5|6403.3|6400.5|6403.8|6401|6400.8|6398|49
1614799470000|2021-03-03 19:24:30|6403.2|6400.4|6401.3|6398.5|6403.7|6400.9|6400.8|6398|54
1614799480000|2021-03-03 19:24:40|6401.7|6398.9|6399.8|6397|6401.7|6398.9|6399.8|6397|26
1614799490000|2021-03-03 19:24:50|6398.8|6396|6396.3|6393.5|6398.8|6396|6396.2|6393.4|77
1614799500000|2021-03-03 19:25:00|6396.7|6393.9|6391.8|6389|6396.7|6393.9|6391.8|6389|131
1614799510000|2021-03-03 19:25:10|6392.6|6389.8|6388.8|6386|6392.8|6390|6388.8|6386|178
1614799520000|2021-03-03 19:25:20|6388.7|6385.9|6389.7|6386.9|6389.8|6387|6387.8|6385|151
1614799530000|2021-03-03 19:25:30|6389.8|6387|6391.8|6389|6392.7|6389.9|6388.8|6386|176
1614799540000|2021-03-03 19:25:40|6391.4|6388.6|6394.7|6391.9|6394.7|6391.9|6391.3|6388.5|70
1614799550000|2021-03-03 19:25:50|6394.8|6392|6396.8|6394|6397.3|6394.5|6394.7|6391.9|57
1614799560000|2021-03-03 19:26:00|6397.2|6394.4|6393.8|6391|6397.2|6394.4|6391.8|6389|108
1614799570000|2021-03-03 19:26:10|6393.4|6390.6|6392.7|6389.9|6393.7|6390.9|6392.7|6389.9|32
1614799580000|2021-03-03 19:26:20|6391.8|6389|6393.8|6391|6394.8|6392|6389.8|6387|273
1614799590000|2021-03-03 19:26:30|6393.4|6390.6|6394.3|6391.5|6394.7|6391.9|6392.8|6390|240
1614799600000|2021-03-03 19:26:40|6394.7|6391.9|6397.7|6394.9|6397.7|6394.9|6394.7|6391.9|46
1614799610000|2021-03-03 19:26:50|6397.8|6395|6398.3|6395.5|6398.8|6396|6396.7|6393.9|193
1614799620000|2021-03-03 19:27:00|6398.7|6395.9|6397.7|6394.9|6398.7|6395.9|6395.8|6393|101
1614799630000|2021-03-03 19:27:10|6397.3|6394.5|6394.8|6392|6397.7|6394.9|6394.6|6391.8|50
1614799640000|2021-03-03 19:27:20|6393.8|6391|6398.2|6395.4|6398.2|6395.4|6393.7|6390.9|127
1614799650000|2021-03-03 19:27:30|6397.8|6395|6394.2|6391.4|6398.3|6395.5|6393.9|6391.1|292
1614799660000|2021-03-03 19:27:40|6394.6|6391.8|6394.2|6391.4|6396.7|6393.9|6394.2|6391.4|105
1614799670000|2021-03-03 19:27:50|6393.8|6391|6395.7|6392.9|6396.1|6393.3|6393.2|6390.4|154
1614799680000|2021-03-03 19:28:00|6396.6|6393.8|6396.7|6393.9|6397.2|6394.4|6393.8|6391|244
1614799690000|2021-03-03 19:28:10|6395.8|6393|6398.5|6395.7|6398.5|6395.7|6394.7|6391.9|464
1614799700000|2021-03-03 19:28:20|6398.7|6395.9|6398.6|6395.8|6398.7|6395.9|6396.7|6393.9|260
1614799710000|2021-03-03 19:28:30|6398.2|6395.4|6395.7|6392.9|6398.2|6395.4|6394.7|6391.9|272
1614799720000|2021-03-03 19:28:40|6396.7|6393.9|6396.7|6393.9|6397.6|6394.8|6395.7|6392.9|288
1614799730000|2021-03-03 19:28:50|6397.6|6394.8|6397.9|6395.1|6399.7|6396.9|6396.8|6394|324
1614799740000|2021-03-03 19:29:00|6398.6|6395.8|6396.8|6394|6398.7|6395.9|6395.8|6393|433
1614799750000|2021-03-03 19:29:10|6396.7|6393.9|6397.8|6395|6397.8|6395|6396.7|6393.9|1589
1614799760000|2021-03-03 19:29:20|6398.6|6395.8|6398.2|6395.4|6398.7|6395.9|6397.7|6394.9|253
1614799770000|2021-03-03 19:29:30|6398.7|6395.9|6400.6|6397.8|6401.6|6398.8|6397.8|6395|1589
1614799780000|2021-03-03 19:29:40|6400.7|6397.9|6398.8|6396|6400.8|6398|6398.8|6396|288
1614799790000|2021-03-03 19:29:50|6398|6395.2|6400.8|6398|6400.8|6398|6397.8|6395|628
1614799800000|2021-03-03 19:30:00|6399.8|6397|6396.8|6394|6399.8|6397|6396.8|6394|288
1614799810000|2021-03-03 19:30:10|6395.8|6393|6398.7|6395.9|6398.7|6395.9|6395.8|6393|160
1614799820000|2021-03-03 19:30:20|6398.3|6395.5|6399.7|6396.9|6399.7|6396.9|6397.8|6395|156
1614799830000|2021-03-03 19:30:30|6399.2|6396.4|6401.3|6398.5|6401.8|6399|6398.7|6395.9|148
1614799840000|2021-03-03 19:30:40|6401.2|6398.4|6398|6395.2|6401.2|6398.4|6397.9|6395.1|2970
1614799850000|2021-03-03 19:30:50|6398.8|6396|6398.5|6395.7|6398.8|6396|6397.1|6394.3|129
1614799860000|2021-03-03 19:31:00|6398.4|6395.6|6399.4|6396.6|6400|6397.2|6397|6394.2|74
1614799870000|2021-03-03 19:31:10|6399|6396.2|6402.3|6399.5|6402.8|6400|6399|6396.2|317
1614799880000|2021-03-03 19:31:20|6402.4|6399.6|6403|6400.2|6403|6400.2|6402.4|6399.6|4
1614799890000|2021-03-03 19:31:30|6404|6401.2|6404.5|6401.7|6404.5|6401.7|6403|6400.2|75
1614799900000|2021-03-03 19:31:40|6404.9|6402.1|6408|6405.2|6408.5|6405.7|6404.9|6402.1|93
1614799910000|2021-03-03 19:31:50|6408.1|6405.3|6410.9|6408.1|6410.9|6408.1|6408.1|6405.3|51
1614799920000|2021-03-03 19:32:00|6410.5|6407.7|6408.4|6405.6|6410.9|6408.1|6408|6405.2|41
1614799930000|2021-03-03 19:32:10|6408.9|6406.1|6408.9|6406.1|6408.9|6406.1|6408|6405.2|17
1614799940000|2021-03-03 19:32:20|6408.4|6405.6|6407.5|6404.7|6408.4|6405.6|6407|6404.2|15
1614799950000|2021-03-03 19:32:30|6407|6404.2|6411.8|6409|6412.3|6409.5|6407|6404.2|400
1614799960000|2021-03-03 19:32:40|6411.3|6408.5|6416.7|6413.9|6417.2|6414.4|6411.3|6408.5|85
1614799970000|2021-03-03 19:32:50|6416.3|6413.5|6417.3|6414.5|6418.7|6415.9|6415.8|6413|76
1614799980000|2021-03-03 19:33:00|6417.8|6415|6416.7|6413.9|6417.8|6415|6415.8|6413|42
1614799990000|2021-03-03 19:33:10|6416.3|6413.5|6416.3|6413.5|6417.7|6414.9|6416.3|6413.5|13
1614800000000|2021-03-03 19:33:20|6416.7|6413.9|6415.9|6413.1|6416.7|6413.9|6415.7|6412.9|6
1614800010000|2021-03-03 19:33:30|6415.7|6412.9|6414.7|6411.9|6415.7|6412.9|6413.8|6411|62
1614800020000|2021-03-03 19:33:40|6414.2|6411.4|6412.9|6410.1|6414.8|6412|6412.8|6410|31
1614800030000|2021-03-03 19:33:50|6412.8|6410|6412.7|6409.9|6412.8|6410|6411.8|6409|7
1614800040000|2021-03-03 19:34:00|6412.8|6410|6409.8|6407|6412.8|6410|6409.8|6407|67
1614800050000|2021-03-03 19:34:10|6409.7|6406.9|6410.2|6407.4|6410.3|6407.5|6409.3|6406.5|26
1614800060000|2021-03-03 19:34:20|6409.8|6407|6410.3|6407.5|6410.7|6407.9|6409.7|6406.9|63
1614800070000|2021-03-03 19:34:30|6410.7|6407.9|6410.3|6407.5|6410.7|6407.9|6409.8|6407|2
1614800080000|2021-03-03 19:34:40|6410.7|6407.9|6408.2|6405.4|6410.7|6407.9|6407.8|6405|30
1614800090000|2021-03-03 19:34:50|6407.8|6405|6407.8|6405|6408.2|6405.4|6407.6|6404.8|10
1614800100000|2021-03-03 19:35:00|6407.6|6404.8|6407.9|6405.1|6409.4|6406.6|6407.6|6404.8|43
1614800110000|2021-03-03 19:35:10|6407.8|6405|6408.7|6405.9|6409.7|6406.9|6407.8|6405|32
1614800120000|2021-03-03 19:35:20|6408.3|6405.5|6410.3|6407.5|6410.7|6407.9|6407.8|6405|2
1614800130000|2021-03-03 19:35:30|6410.7|6407.9|6412.8|6410|6412.8|6410|6410.7|6407.9|9
1614800140000|2021-03-03 19:35:40|6413.2|6410.4|6412.7|6409.9|6413.2|6410.4|6411.7|6408.9|0
1614800150000|2021-03-03 19:35:50|6413.5|6410.7|6412.3|6409.5|6413.6|6410.8|6412.3|6409.5|59
1614800160000|2021-03-03 19:36:00|6412.7|6409.9|6414.9|6412.1|6415.2|6412.4|6412.7|6409.9|38
1614800170000|2021-03-03 19:36:10|6414.8|6412|6414.7|6411.9|6415.7|6412.9|6414.7|6411.9|10
1614800180000|2021-03-03 19:36:20|6414.3|6411.5|6412.8|6410|6414.3|6411.5|6412.8|6410|6
1614800190000|2021-03-03 19:36:30|6412.3|6409.5|6411.2|6408.4|6412.7|6409.9|6410.8|6408|32
1614800200000|2021-03-03 19:36:40|6411.7|6408.9|6411.3|6408.5|6411.7|6408.9|6410.7|6407.9|13
1614800210000|2021-03-03 19:36:50|6411.7|6408.9|6414.3|6411.5|6414.7|6411.9|6411.7|6408.9|71
1614800220000|2021-03-03 19:37:00|6414.7|6411.9|6413.7|6410.9|6414.7|6411.9|6412.8|6410|39
1614800230000|2021-03-03 19:37:10|6413.8|6411|6413.8|6411|6414.6|6411.8|6413.8|6411|6
1614800240000|2021-03-03 19:37:20|6414.6|6411.8|6415|6412.2|6415.8|6413|6413.7|6410.9|35
1614800250000|2021-03-03 19:37:30|6414.8|6412|6414.3|6411.5|6414.8|6412|6412.8|6410|12
1614800260000|2021-03-03 19:37:40|6413.7|6410.9|6412.8|6410|6413.7|6410.9|6412.8|6410|3
1614800270000|2021-03-03 19:37:50|6413.7|6410.9|6411.3|6408.5|6413.7|6410.9|6411.3|6408.5|12
1614800280000|2021-03-03 19:38:00|6411.7|6408.9|6410.2|6407.4|6412.3|6409.5|6409.3|6406.5|21
1614800290000|2021-03-03 19:38:10|6409.8|6407|6408.8|6406|6410.2|6407.4|6408.8|6406|1
1614800300000|2021-03-03 19:38:20|6408.7|6405.9|6409.7|6406.9|6409.7|6406.9|6408.3|6405.5|15
1614800310000|2021-03-03 19:38:30|6409.3|6406.5|6409.3|6406.5|6409.7|6406.9|6409.3|6406.5|9
1614800320000|2021-03-03 19:38:40|6409.7|6406.9|6408.8|6406|6409.7|6406.9|6408.8|6406|0
1614800330000|2021-03-03 19:38:50|6409.3|6406.5|6410.7|6407.9|6410.7|6407.9|6408.8|6406|7
1614800340000|2021-03-03 19:39:00|6410.8|6408|6413.3|6410.5|6413.3|6410.5|6410.3|6407.5|7
1614800350000|2021-03-03 19:39:10|6412.8|6410|6411.2|6408.4|6412.8|6410|6410.8|6408|13
1614800360000|2021-03-03 19:39:20|6411.7|6408.9|6412.3|6409.5|6412.3|6409.5|6411.7|6408.9|6
1614800370000|2021-03-03 19:39:30|6412.2|6409.4|6411.2|6408.4|6412.2|6409.4|6410.8|6408|1
1614800380000|2021-03-03 19:39:40|6410.8|6408|6410.8|6408|6410.8|6408|6410.8|6408|0
1614800390000|2021-03-03 19:39:50|6410.3|6407.5|6410.8|6408|6410.8|6408|6409.8|6407|4
1614800400000|2021-03-03 19:40:00|6411.3|6408.5|6408.8|6406|6411.3|6408.5|6408.8|6406|1
1614800410000|2021-03-03 19:40:10|6409.6|6406.8|6410.3|6407.5|6410.3|6407.5|6409.6|6406.8|2
1614800420000|2021-03-03 19:40:20|6410.7|6407.9|6407.8|6405|6410.7|6407.9|6407.8|6405|27
1614800430000|2021-03-03 19:40:30|6408.2|6405.4|6408.8|6406|6408.8|6406|6408.2|6405.4|8
1614800440000|2021-03-03 19:40:40|6408.3|6405.5|6407.9|6405.1|6408.8|6406|6407.8|6405|4
1614800450000|2021-03-03 19:40:50|6408.3|6405.5|6408.7|6405.9|6408.7|6405.9|6407.8|6405|45
1614800460000|2021-03-03 19:41:00|6408.3|6405.5|6409.7|6406.9|6409.7|6406.9|6408.3|6405.5|9
1614800470000|2021-03-03 19:41:10|6409.8|6407|6409.8|6407|6409.8|6407|6409.8|6407|0
1614800480000|2021-03-03 19:41:20|6409|6406.2|6409.3|6406.5|6409.3|6406.5|6408.8|6406|24
1614800490000|2021-03-03 19:41:30|6408.8|6406|6407.8|6405|6408.8|6406|6407.8|6405|10
1614800500000|2021-03-03 19:41:40|6408.3|6405.5|6409.3|6406.5|6410.3|6407.5|6408.3|6405.5|9
1614800510000|2021-03-03 19:41:50|6408.9|6406.1|6409.7|6406.9|6409.7|6406.9|6408.7|6405.9|12
1614800520000|2021-03-03 19:42:00|6409.8|6407|6408.2|6405.4|6409.8|6407|6407.8|6405|27
1614800530000|2021-03-03 19:42:10|6408.8|6406|6408.7|6405.9|6408.8|6406|6408.3|6405.5|3
1614800540000|2021-03-03 19:42:20|6408.3|6405.5|6408.7|6405.9|6408.7|6405.9|6408.3|6405.5|4
1614800550000|2021-03-03 19:42:30|6408.9|6406.1|6411.8|6409|6412.3|6409.5|6408.9|6406.1|10
1614800560000|2021-03-03 19:42:40|6411.3|6408.5|6410.8|6408|6411.3|6408.5|6410.3|6407.5|0
1614800570000|2021-03-03 19:42:50|6411.8|6409|6410.8|6408|6411.8|6409|6410.4|6407.6|4
1614800580000|2021-03-03 19:43:00|6410.3|6407.5|6410.8|6408|6411.3|6408.5|6410.3|6407.5|1
1614800590000|2021-03-03 19:43:10|6411.7|6408.9|6411.7|6408.9|6412.3|6409.5|6411.3|6408.5|2
1614800600000|2021-03-03 19:43:20|6411.8|6409|6410.8|6408|6412.7|6409.9|6410.8|6408|10
1614800610000|2021-03-03 19:43:30|6410.3|6407.5|6410.3|6407.5|6410.7|6407.9|6409.3|6406.5|0
1614800620000|2021-03-03 19:43:40|6410.7|6407.9|6410.3|6407.5|6410.7|6407.9|6409.8|6407|0
1614800630000|2021-03-03 19:43:50|6410.7|6407.9|6410.7|6407.9|6410.7|6407.9|6410.3|6407.5|0
1614800640000|2021-03-03 19:44:00|6410.3|6407.5|6409.3|6406.5|6410.7|6407.9|6408.8|6406|4
1614800650000|2021-03-03 19:44:10|6409.7|6406.9|6409.8|6407|6410.1|6407.3|6409.7|6406.9|0
1614800660000|2021-03-03 19:44:20|6409.3|6406.5|6409.7|6406.9|6410.3|6407.5|6409.3|6406.5|2
1614800670000|2021-03-03 19:44:30|6410.2|6407.4|6408.8|6406|6410.2|6407.4|6408.8|6406|11
1614800690000|2021-03-03 19:44:50|6408.7|6405.9|6407.7|6404.9|6408.7|6405.9|6407.7|6404.9|2
1614800700000|2021-03-03 19:45:00|6408.7|6405.9|6409.8|6407|6410.2|6407.4|6408.3|6405.5|3
1614800710000|2021-03-03 19:45:10|6409.7|6406.9|6409.8|6407|6410.2|6407.4|6409.3|6406.5|36
1614800720000|2021-03-03 19:45:20|6409.7|6406.9|6410.7|6407.9|6410.7|6407.9|6409.7|6406.9|14
1614800730000|2021-03-03 19:45:30|6411.6|6408.8|6410.3|6407.5|6411.6|6408.8|6410.3|6407.5|4
1614800740000|2021-03-03 19:45:40|6409.8|6407|6409.3|6406.5|6409.8|6407|6409.3|6406.5|6
1614800750000|2021-03-03 19:45:50|6409.7|6406.9|6410.8|6408|6411.7|6408.9|6409.7|6406.9|9
1614800760000|2021-03-03 19:46:00|6410.7|6407.9|6410.3|6407.5|6411.2|6408.4|6410.3|6407.5|0
1614800770000|2021-03-03 19:46:10|6410.7|6407.9|6410.3|6407.5|6410.7|6407.9|6409.8|6407|0
1614800780000|2021-03-03 19:46:20|6409.8|6407|6409.8|6407|6410.3|6407.5|6408.8|6406|0
1614800790000|2021-03-03 19:46:30|6409.7|6406.9|6410.7|6407.9|6410.7|6407.9|6409.7|6406.9|25
1614800800000|2021-03-03 19:46:40|6410.3|6407.5|6409.7|6406.9|6410.3|6407.5|6409.3|6406.5|10
1614800810000|2021-03-03 19:46:50|6409.3|6406.5|6407.7|6404.9|6410.2|6407.4|6406.8|6404|39
1614800820000|2021-03-03 19:47:00|6408.1|6405.3|6407.7|6404.9|6408.7|6405.9|6407.3|6404.5|25
1614800830000|2021-03-03 19:47:10|6407.3|6404.5|6407.2|6404.4|6407.7|6404.9|6406.8|6404|0
1614800840000|2021-03-03 19:47:20|6406.8|6404|6406.8|6404|6407.2|6404.4|6406.8|6404|0
1614800850000|2021-03-03 19:47:30|6406.7|6403.9|6406.7|6403.9|6406.7|6403.9|6406.3|6403.5|2
1614800860000|2021-03-03 19:47:40|6406.3|6403.5|6405.8|6403|6406.3|6403.5|6405.8|6403|3
1614800870000|2021-03-03 19:47:50|6404.8|6402|6404.3|6401.5|6405.7|6402.9|6404.3|6401.5|37
1614800880000|2021-03-03 19:48:00|6403.3|6400.5|6404.9|6402.1|6405.3|6402.5|6403.3|6400.5|8
1614800890000|2021-03-03 19:48:10|6405.3|6402.5|6404.3|6401.5|6405.3|6402.5|6404.3|6401.5|5
1614800900000|2021-03-03 19:48:20|6404.7|6401.9|6403.8|6401|6404.7|6401.9|6403.8|6401|0
1614800910000|2021-03-03 19:48:30|6404.2|6401.4|6403.8|6401|6404.2|6401.4|6403.8|6401|0
1614800920000|2021-03-03 19:48:40|6403.7|6400.9|6402.3|6399.5|6403.7|6400.9|6402.3|6399.5|19
1614800930000|2021-03-03 19:48:50|6402.7|6399.9|6403.8|6401|6403.8|6401|6402.7|6399.9|1
1614800940000|2021-03-03 19:49:00|6404.2|6401.4|6406.7|6403.9|6406.7|6403.9|6404.2|6401.4|0
1614800950000|2021-03-03 19:49:10|6406.3|6403.5|6408.3|6405.5|6408.7|6405.9|6406.3|6403.5|168
1614800960000|2021-03-03 19:49:20|6407.8|6405|6407.3|6404.5|6407.8|6405|6406.8|6404|11
1614800970000|2021-03-03 19:49:30|6407.2|6404.4|6406.2|6403.4|6407.3|6404.5|6405.8|6403|5
1614800980000|2021-03-03 19:49:40|6405.9|6403.1|6405.9|6403.1|6406.7|6403.9|6404.8|6402|246
1614800990000|2021-03-03 19:49:50|6406.7|6403.9|6406.7|6403.9|6406.7|6403.9|6406.3|6403.5|19
1614801000000|2021-03-03 19:50:00|6407.7|6404.9|6407.4|6404.6|6407.8|6405|6406.8|6404|98
1614801010000|2021-03-03 19:50:10|6406.9|6404.1|6404.3|6401.5|6406.9|6404.1|6404.3|6401.5|24
1614801020000|2021-03-03 19:50:20|6404.7|6401.9|6404.8|6402|6404.8|6402|6403.9|6401.1|9
1614801030000|2021-03-03 19:50:30|6405.2|6402.4|6405.3|6402.5|6405.7|6402.9|6404.8|6402|0
1614801040000|2021-03-03 19:50:40|6405.7|6402.9|6405.3|6402.5|6406.2|6403.4|6405.3|6402.5|1
1614801050000|2021-03-03 19:50:50|6404.8|6402|6404.2|6401.4|6404.8|6402|6403.8|6401|6
1614801060000|2021-03-03 19:51:00|6403.8|6401|6402.8|6400|6404|6401.2|6402.8|6400|9
1614801070000|2021-03-03 19:51:10|6402.7|6399.9|6401.3|6398.5|6402.7|6399.9|6401.3|6398.5|33
1614801080000|2021-03-03 19:51:20|6401.7|6398.9|6401.7|6398.9|6401.7|6398.9|6401.3|6398.5|20
1614801090000|2021-03-03 19:51:30|6400.9|6398.1|6400.7|6397.9|6400.9|6398.1|6399.7|6396.9|33
1614801100000|2021-03-03 19:51:40|6401.4|6398.6|6401|6398.2|6402.5|6399.7|6400.7|6397.9|72
1614801110000|2021-03-03 19:51:50|6400.8|6398|6400.7|6397.9|6401|6398.2|6400.2|6397.4|117
1614801120000|2021-03-03 19:52:00|6401|6398.2|6400.7|6397.9|6401.2|6398.4|6399.7|6396.9|61
1614801130000|2021-03-03 19:52:10|6400.8|6398|6401.7|6398.9|6402.5|6399.7|6400.7|6397.9|45
1614801140000|2021-03-03 19:52:20|6401.3|6398.5|6400.6|6397.8|6401.5|6398.7|6400.6|6397.8|27
1614801150000|2021-03-03 19:52:30|||||||||3
1614801160000|2021-03-03 19:52:40|||||||||3
1614801170000|2021-03-03 19:52:50|6400.4|6397.6|6400.1|6397.3|6400.5|6397.7|6399.6|6396.8|15
1614801180000|2021-03-03 19:53:00|6400|6397.2|6396.6|6393.8|6400|6397.2|6396.6|6393.8|118
1614801190000|2021-03-03 19:53:10|6397|6394.2|6398.1|6395.3|6398.5|6395.7|6397|6394.2|14
1614801200000|2021-03-03 19:53:20|6397.6|6394.8|6398.6|6395.8|6398.6|6395.8|6397.6|6394.8|14
1614801210000|2021-03-03 19:53:30|6398.3|6395.5|6397.6|6394.8|6398.5|6395.7|6397.6|6394.8|2
1614801220000|2021-03-03 19:53:40|6397|6394.2|6397|6394.2|6397.5|6394.7|6396.6|6393.8|136
1614801230000|2021-03-03 19:53:50|6396.6|6393.8|6396.6|6393.8|6396.6|6393.8|6395.6|6392.8|47
1614801250000|2021-03-03 19:54:10|6397|6394.2|6396.6|6393.8|6398.5|6395.7|6396.6|6393.8|158
1614801260000|2021-03-03 19:54:20|6396.8|6394|6397.5|6394.7|6397.5|6394.7|6396.8|6394|1
1614801270000|2021-03-03 19:54:30|6397.6|6394.8|6398.6|6395.8|6398.6|6395.8|6397.6|6394.8|6
1614801280000|2021-03-03 19:54:40|6398.4|6395.6|6396.6|6393.8|6398.4|6395.6|6396.6|6393.8|7
1614801290000|2021-03-03 19:54:50|6396.3|6393.5|6396.3|6393.5|6396.6|6393.8|6396.3|6393.5|0
1614801300000|2021-03-03 19:55:00|6396.1|6393.3|6395.6|6392.8|6396.5|6393.7|6395|6392.2|18
1614801310000|2021-03-03 19:55:10|6396|6393.2|6395.6|6392.8|6396|6393.2|6395.1|6392.3|4
1614801330000|2021-03-03 19:55:30|6395.5|6392.7|6392.6|6389.8|6395.6|6392.8|6392.6|6389.8|99
1614801340000|2021-03-03 19:55:40|6393.5|6390.7|6393.6|6390.8|6393.6|6390.8|6392.8|6390|17
1614801350000|2021-03-03 19:55:50|6393.5|6390.7|6390.6|6387.8|6393.5|6390.7|6390.5|6387.7|72
1614801360000|2021-03-03 19:56:00|6391.4|6388.6|6391.6|6388.8|6392|6389.2|6391.4|6388.6|10
1614801370000|2021-03-03 19:56:10|6392|6389.2|6391.6|6388.8|6392|6389.2|6391.5|6388.7|21
1614801380000|2021-03-03 19:56:20|6392|6389.2|6392|6389.2|6392|6389.2|6391.5|6388.7|74
1614801390000|2021-03-03 19:56:30|6392.4|6389.6|6394.5|6391.7|6394.5|6391.7|6392.1|6389.3|34
1614801400000|2021-03-03 19:56:40|6394.6|6391.8|6394.6|6391.8|6394.6|6391.8|6394.6|6391.8|0
1614801410000|2021-03-03 19:56:50|6393.6|6390.8|6393.6|6390.8|6393.6|6390.8|6393.6|6390.8|3
1614801420000|2021-03-03 19:57:00|6394|6391.2|6393.5|6390.7|6394.6|6391.8|6392.6|6389.8|39
1614801430000|2021-03-03 19:57:10|6394|6391.2|6392.6|6389.8|6394|6391.2|6392.6|6389.8|61
1614801440000|2021-03-03 19:57:20|6393|6390.2|6392.6|6389.8|6393|6390.2|6392.6|6389.8|10
1614801450000|2021-03-03 19:57:30|6392.5|6389.7|6395|6392.2|6395|6392.2|6392.5|6389.7|78
1614801460000|2021-03-03 19:57:40|6394.6|6391.8|6394.1|6391.3|6394.6|6391.8|6394.1|6391.3|3
1614801470000|2021-03-03 19:57:50|6394|6391.2|6391.6|6388.8|6394|6391.2|6391.6|6388.8|23
1614801480000|2021-03-03 19:58:00|6392.5|6389.7|6392.5|6389.7|6393|6390.2|6392.5|6389.7|36
1614801490000|2021-03-03 19:58:10|6391.7|6388.9|6391.5|6388.7|6392|6389.2|6391.5|6388.7|29
1614801500000|2021-03-03 19:58:20|6392|6389.2|6392.6|6389.8|6393.4|6390.6|6392|6389.2|92
1614801510000|2021-03-03 19:58:30|6392.5|6389.7|6392.5|6389.7|6392.5|6389.7|6392|6389.2|9
1614801520000|2021-03-03 19:58:40|6393|6390.2|6392|6389.2|6393|6390.2|6391.5|6388.7|32
1614801530000|2021-03-03 19:58:50|6391.5|6388.7|6391.5|6388.7|6391.5|6388.7|6391.5|6388.7|12
1614801540000|2021-03-03 19:59:00|6391.6|6388.8|6391.5|6388.7|6392|6389.2|6391.5|6388.7|15
1614801550000|2021-03-03 19:59:10|6391.6|6388.8|6392.5|6389.7|6392.5|6389.7|6391.6|6388.8|13
1614801560000|2021-03-03 19:59:20|6392.1|6389.3|6392|6389.2|6392.5|6389.7|6391.6|6388.8|3
1614801570000|2021-03-03 19:59:30|6392.4|6389.6|6392.1|6389.3|6392.5|6389.7|6392.1|6389.3|0
1614801580000|2021-03-03 19:59:40|6392|6389.2|6392|6389.2|6392|6389.2|6391.6|6388.8|2
1614801590000|2021-03-03 19:59:50|6392.4|6389.6|6392.5|6389.7|6392.6|6389.8|6392.4|6389.6|9
1614801600000|2021-03-03 20:00:00|6392|6389.2|6393|6390.2|6393.1|6390.3|6392|6389.2|32
1614801610000|2021-03-03 20:00:10|6393.5|6390.7|6395.1|6392.3|6395.1|6392.3|6393|6390.2|101
1614801620000|2021-03-03 20:00:20|6395|6392.2|6394.5|6391.7|6395|6392.2|6394|6391.2|12
1614801630000|2021-03-03 20:00:30|6394.1|6391.3|6395.5|6392.7|6395.5|6392.7|6393.6|6390.8|7
1614801640000|2021-03-03 20:00:40|6395.6|6392.8|6396|6393.2|6396|6393.2|6395.6|6392.8|4
1614801650000|2021-03-03 20:00:50|6396.4|6393.6|6396|6393.2|6396.5|6393.7|6394.6|6391.8|11
1614801660000|2021-03-03 20:01:00|6395.6|6392.8|6395|6392.2|6395.6|6392.8|6394.5|6391.7|5
1614801670000|2021-03-03 20:01:10|6394.6|6391.8|6395.6|6392.8|6396|6393.2|6394.6|6391.8|1
1614801690000|2021-03-03 20:01:30|6395.1|6392.3|6394.6|6391.8|6395.1|6392.3|6394.6|6391.8|1
1614801700000|2021-03-03 20:01:40|6393.8|6391|6393.6|6390.8|6393.8|6391|6393.6|6390.8|4
1614801710000|2021-03-03 20:01:50|6394.1|6391.3|6394.5|6391.7|6394.5|6391.7|6394.1|6391.3|2
1614801720000|2021-03-03 20:02:00|6394.6|6391.8|6396|6393.2|6396|6393.2|6394.6|6391.8|1
1614801730000|2021-03-03 20:02:10|6395.6|6392.8|6396|6393.2|6396|6393.2|6395.5|6392.7|1
1614801740000|2021-03-03 20:02:20|6395|6392.2|6394.5|6391.7|6395.1|6392.3|6394.5|6391.7|15
1614801750000|2021-03-03 20:02:30|6394.6|6391.8|6396.6|6393.8|6397|6394.2|6394.6|6391.8|588
1614801760000|2021-03-03 20:02:40|6397|6394.2|6395.6|6392.8|6397|6394.2|6395.2|6392.4|26
1614801770000|2021-03-03 20:02:50|6396|6393.2|6396|6393.2|6396|6393.2|6395.6|6392.8|1
1614801780000|2021-03-03 20:03:00|6395.6|6392.8|6397.5|6394.7|6397.5|6394.7|6395.6|6392.8|6
1614801790000|2021-03-03 20:03:10|||||||||7
1614801800000|2021-03-03 20:03:20|6397.6|6394.8|6396.5|6393.7|6397.6|6394.8|6395.1|6392.3|8
1614801810000|2021-03-03 20:03:30|6396.6|6393.8|6396.6|6393.8|6397.5|6394.7|6396.6|6393.8|79
1614801820000|2021-03-03 20:03:40|6397|6394.2|6397.4|6394.6|6397.5|6394.7|6396|6393.2|19
1614801830000|2021-03-03 20:03:50|6397.1|6394.3|6397|6394.2|6397.4|6394.6|6396.6|6393.8|8
1614801840000|2021-03-03 20:04:00|6397.4|6394.6|6396.6|6393.8|6397.4|6394.6|6396.6|6393.8|3
1614801850000|2021-03-03 20:04:10|6396.5|6393.7|6396.5|6393.7|6396.5|6393.7|6396.5|6393.7|0
1614801860000|2021-03-03 20:04:20|6397.4|6394.6|6397|6394.2|6397.4|6394.6|6397|6394.2|1
1614801870000|2021-03-03 20:04:30|6396.5|6393.7|6397|6394.2|6397.4|6394.6|6396.5|6393.7|2
1614801880000|2021-03-03 20:04:40|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|6397|6394.2|4
1614801890000|2021-03-03 20:04:50|6397.5|6394.7|6397.6|6394.8|6398.4|6395.6|6397.5|6394.7|49
1614801900000|2021-03-03 20:05:00|6398|6395.2|6398.4|6395.6|6398.4|6395.6|6397.5|6394.7|3
1614801910000|2021-03-03 20:05:10|6398.9|6396.1|6401.3|6398.5|6401.4|6398.6|6398.4|6395.6|248
1614801920000|2021-03-03 20:05:20|6401.4|6398.6|6401.5|6398.7|6402.4|6399.6|6401.4|6398.6|17
1614801930000|2021-03-03 20:05:30|6401.4|6398.6|6400.3|6397.5|6401.4|6398.6|6399.4|6396.6|61
1614801940000|2021-03-03 20:05:40|6400|6397.2|6398.4|6395.6|6400|6397.2|6398.4|6395.6|0
1614801950000|2021-03-03 20:05:50|6397.9|6395.1|6398.9|6396.1|6398.9|6396.1|6397.9|6395.1|8
1614801960000|2021-03-03 20:06:00|6399.3|6396.5|6399.9|6397.1|6399.9|6397.1|6399.3|6396.5|5
1614801970000|2021-03-03 20:06:10|6400.3|6397.5|6401.4|6398.6|6401.4|6398.6|6400.3|6397.5|4
1614801980000|2021-03-03 20:06:20|6401.9|6399.1|6401.8|6399|6401.9|6399.1|6401.4|6398.6|4
1614801990000|2021-03-03 20:06:30|6401.9|6399.1|6401.4|6398.6|6401.9|6399.1|6400.5|6397.7|45
1614802000000|2021-03-03 20:06:40|6401.8|6399|6401.4|6398.6|6401.8|6399|6401.4|6398.6|0
1614802010000|2021-03-03 20:06:50|6400.9|6398.1|6401.8|6399|6401.8|6399|6400.9|6398.1|6
1614802020000|2021-03-03 20:07:00|6401.4|6398.6|6402.4|6399.6|6402.4|6399.6|6401.4|6398.6|0
1614802060000|2021-03-03 20:07:40|||||||||1
1614802080000|2021-03-03 20:08:00|6402.9|6400.1|6402.4|6399.6|6403.3|6400.5|6402.4|6399.6|4
1614802090000|2021-03-03 20:08:10|6402.8|6400|6402.4|6399.6|6402.8|6400|6402.4|6399.6|0
1614802100000|2021-03-03 20:08:20|6402.3|6399.5|6401.9|6399.1|6402.3|6399.5|6401.9|6399.1|1
1614802110000|2021-03-03 20:08:30|6402.3|6399.5|6402.4|6399.6|6402.9|6400.1|6401.5|6398.7|10
1614802120000|2021-03-03 20:08:40|6402|6399.2|6402.3|6399.5|6402.3|6399.5|6401.9|6399.1|3
1614802130000|2021-03-03 20:08:50|6401.9|6399.1|6402.3|6399.5|6402.3|6399.5|6401.9|6399.1|0
1614802140000|2021-03-03 20:09:00|6402.4|6399.6|6402.5|6399.7|6403.3|6400.5|6402.4|6399.6|10
1614802150000|2021-03-03 20:09:10|6402.4|6399.6|6402.9|6400.1|6402.9|6400.1|6402.4|6399.6|0
1614802160000|2021-03-03 20:09:20|6402.5|6399.7|6404.3|6401.5|6404.3|6401.5|6402.5|6399.7|5
1614802180000|2021-03-03 20:09:40|6404.5|6401.7|6403.9|6401.1|6405.3|6402.5|6403.9|6401.1|8
1614802190000|2021-03-03 20:09:50|6404.3|6401.5|6404.8|6402|6404.8|6402|6404.3|6401.5|0
1614802200000|2021-03-03 20:10:00|6404.9|6402.1|6405.3|6402.5|6405.3|6402.5|6404.9|6402.1|5
1614802210000|2021-03-03 20:10:10|6404.9|6402.1|6404.9|6402.1|6404.9|6402.1|6404.9|6402.1|1
1614802220000|2021-03-03 20:10:20|6405.5|6402.7|6405.3|6402.5|6405.5|6402.7|6404.9|6402.1|1
1614802230000|2021-03-03 20:10:30|6404.9|6402.1|6404.9|6402.1|6404.9|6402.1|6404.9|6402.1|0
1614802240000|2021-03-03 20:10:40|6405.4|6402.6|6405.4|6402.6|6405.4|6402.6|6405.4|6402.6|0
1614802250000|2021-03-03 20:10:50|6405|6402.2|6404.9|6402.1|6405|6402.2|6404.9|6402.1|0
1614802260000|2021-03-03 20:11:00|6405.3|6402.5|6404.9|6402.1|6405.8|6403|6404.9|6402.1|10
1614802270000|2021-03-03 20:11:10|6405.3|6402.5|6404.9|6402.1|6405.8|6403|6404.9|6402.1|1
1614802280000|2021-03-03 20:11:20|6404.5|6401.7|6404.4|6401.6|6404.9|6402.1|6404.4|6401.6|1
1614802290000|2021-03-03 20:11:30|6404.8|6402|6404.8|6402|6404.8|6402|6404.8|6402|0
1614802300000|2021-03-03 20:11:40|6404.9|6402.1|6404.5|6401.7|6404.9|6402.1|6404.5|6401.7|0
1614802310000|2021-03-03 20:11:50|6404.3|6401.5|6404.3|6401.5|6404.3|6401.5|6404.3|6401.5|11
1614802320000|2021-03-03 20:12:00|||||||||26
1614802340000|2021-03-03 20:12:20|6404.4|6401.6|6404.9|6402.1|6404.9|6402.1|6404.4|6401.6|4
1614802350000|2021-03-03 20:12:30|6404.5|6401.7|6404.4|6401.6|6404.9|6402.1|6404.4|6401.6|1
1614802360000|2021-03-03 20:12:40|6405.3|6402.5|6404.8|6402|6405.3|6402.5|6404.4|6401.6|9
1614802370000|2021-03-03 20:12:50|6405.3|6402.5|6404.9|6402.1|6405.3|6402.5|6404.9|6402.1|2
1614802380000|2021-03-03 20:13:00|6405.3|6402.5|6405.4|6402.6|6405.4|6402.6|6405.3|6402.5|1
1614802390000|2021-03-03 20:13:10|6405.9|6403.1|6406.3|6403.5|6406.3|6403.5|6405.9|6403.1|1
1614802410000|2021-03-03 20:13:30|6405.5|6402.7|6404.9|6402.1|6405.8|6403|6404.9|6402.1|5
1614802420000|2021-03-03 20:13:40|6405.4|6402.6|6405.4|6402.6|6405.4|6402.6|6405|6402.2|26
1614802430000|2021-03-03 20:13:50|6405|6402.2|6405.5|6402.7|6406.3|6403.5|6404.5|6401.7|19
1614802440000|2021-03-03 20:14:00|6405.4|6402.6|6405|6402.2|6405.4|6402.6|6404.4|6401.6|19
1614802450000|2021-03-03 20:14:10|6405.4|6402.6|6405.9|6403.1|6405.9|6403.1|6405|6402.2|19
1614802460000|2021-03-03 20:14:20|6405.5|6402.7|6405.9|6403.1|6405.9|6403.1|6405|6402.2|9
1614802470000|2021-03-03 20:14:30|6405.4|6402.6|6405.9|6403.1|6405.9|6403.1|6405.4|6402.6|0
1614802480000|2021-03-03 20:14:40|6405.4|6402.6|6405.8|6403|6405.8|6403|6405.4|6402.6|15
1614802490000|2021-03-03 20:14:50|6405.4|6402.6|6405.4|6402.6|6405.4|6402.6|6405.4|6402.6|0
1614802500000|2021-03-03 20:15:00|6405|6402.2|6405.4|6402.6|6405.8|6403|6405|6402.2|4
1614802510000|2021-03-03 20:15:10|6405.3|6402.5|6404.4|6401.6|6405.4|6402.6|6404.4|6401.6|7
1614802520000|2021-03-03 20:15:20|6403.5|6400.7|6402.9|6400.1|6403.5|6400.7|6402.9|6400.1|30
1614802530000|2021-03-03 20:15:30|6403|6400.2|6402.5|6399.7|6404|6401.2|6402.5|6399.7|3
1614802540000|2021-03-03 20:15:40|6402|6399.2|6402.4|6399.6|6402.4|6399.6|6402|6399.2|0
1614802550000|2021-03-03 20:15:50|6402.6|6399.8|6403.4|6400.6|6403.4|6400.6|6402.6|6399.8|4
1614802560000|2021-03-03 20:16:00|6403|6400.2|6403.4|6400.6|6403.4|6400.6|6402.5|6399.7|0
1614802570000|2021-03-03 20:16:10|6403|6400.2|6402.9|6400.1|6403|6400.2|6402.5|6399.7|0
1614802580000|2021-03-03 20:16:20|6402.5|6399.7|6403|6400.2|6403|6400.2|6402.5|6399.7|0
1614802590000|2021-03-03 20:16:30|6402.6|6399.8|6402.5|6399.7|6402.9|6400.1|6402.5|6399.7|0
1614802600000|2021-03-03 20:16:40|6403|6400.2|6402.9|6400.1|6403|6400.2|6402.5|6399.7|0
1614802610000|2021-03-03 20:16:50|6403|6400.2|6402.8|6400|6404|6401.2|6402.4|6399.6|31
1614802620000|2021-03-03 20:17:00|6403|6400.2|6402.8|6400|6403.4|6400.6|6402.8|6400|6
1614802630000|2021-03-03 20:17:10|6403.4|6400.6|6403.8|6401|6403.8|6401|6403.4|6400.6|0
1614802640000|2021-03-03 20:17:20|6404.4|6401.6|6404.4|6401.6|6404.4|6401.6|6404.4|6401.6|0
1614802650000|2021-03-03 20:17:30|6404.8|6402|6405.8|6403|6405.8|6403|6404.8|6402|0
1614802660000|2021-03-03 20:17:40|6404.5|6401.7|6404.8|6402|6404.8|6402|6404.4|6401.6|26
1614802670000|2021-03-03 20:17:50|6404.4|6401.6|6404.8|6402|6404.8|6402|6404.4|6401.6|0
1614802680000|2021-03-03 20:18:00|6405.4|6402.6|6404.9|6402.1|6405.4|6402.6|6404.9|6402.1|6
1614802690000|2021-03-03 20:18:10|6405.4|6402.6|6405|6402.2|6405.4|6402.6|6404.4|6401.6|0
1614802700000|2021-03-03 20:18:20|6405.4|6402.6|6404.8|6402|6405.4|6402.6|6404.4|6401.6|7
1614802710000|2021-03-03 20:18:30|6404.4|6401.6|6404.8|6402|6404.8|6402|6404.4|6401.6|0
1614802720000|2021-03-03 20:18:40|6404.4|6401.6|6404.4|6401.6|6404.8|6402|6404.4|6401.6|0
1614802730000|2021-03-03 20:18:50|6403.9|6401.1|6404.3|6401.5|6404.3|6401.5|6403.9|6401.1|0
1614802740000|2021-03-03 20:19:00|6404.4|6401.6|6405.3|6402.5|6405.3|6402.5|6404.4|6401.6|1
1614802750000|2021-03-03 20:19:10|6405|6402.2|6405.4|6402.6|6405.4|6402.6|6405|6402.2|0
1614802760000|2021-03-03 20:19:20|6404.4|6401.6|6404.4|6401.6|6404.8|6402|6404.4|6401.6|4
1614802770000|2021-03-03 20:19:30|6403.9|6401.1|6403.8|6401|6404.4|6401.6|6403.8|6401|0
1614802780000|2021-03-03 20:19:40|6404.4|6401.6|6404.4|6401.6|6404.4|6401.6|6404.4|6401.6|0
1614802820000|2021-03-03 20:20:20|6404|6401.2|6404|6401.2|6404|6401.2|6404|6401.2|1
1614802830000|2021-03-03 20:20:30|6403.5|6400.7|6403.4|6400.6|6404|6401.2|6403.4|6400.6|1
1614802840000|2021-03-03 20:20:40|6403.9|6401.1|6404|6401.2|6404|6401.2|6403.9|6401.1|2
1614802850000|2021-03-03 20:20:50|||||||||1
1614802860000|2021-03-03 20:21:00|6403.4|6400.6|6403.4|6400.6|6403.4|6400.6|6403.4|6400.6|0
1614802870000|2021-03-03 20:21:10|6403.8|6401|6403.4|6400.6|6403.8|6401|6403.4|6400.6|2
1614802880000|2021-03-03 20:21:20|6403.8|6401|6403.8|6401|6403.8|6401|6403.4|6400.6|0
1614802900000|2021-03-03 20:21:40|6403.4|6400.6|6403.4|6400.6|6403.8|6401|6403.4|6400.6|7
1614802910000|2021-03-03 20:21:50|6402.5|6399.7|6402.5|6399.7|6402.5|6399.7|6402|6399.2|184
1614802920000|2021-03-03 20:22:00|6403|6400.2|6401.5|6398.7|6403.4|6400.6|6401.5|6398.7|50
1614802930000|2021-03-03 20:22:10|6401.4|6398.6|6400.2|6397.4|6401.4|6398.6|6400|6397.2|27
1614802940000|2021-03-03 20:22:20|6400.4|6397.6|6399.9|6397.1|6400.4|6397.6|6399.5|6396.7|15
1614802950000|2021-03-03 20:22:30|6400|6397.2|6399.4|6396.6|6400|6397.2|6399.4|6396.6|29
1614802960000|2021-03-03 20:22:40|6400.3|6397.5|6399.4|6396.6|6400.3|6397.5|6399.4|6396.6|2
1614802970000|2021-03-03 20:22:50|6399|6396.2|6399|6396.2|6399|6396.2|6399|6396.2|2
1614802980000|2021-03-03 20:23:00|6399.4|6396.6|6400.4|6397.6|6400.4|6397.6|6399.4|6396.6|1
1614803020000|2021-03-03 20:23:40|6401.2|6398.4|6401.8|6399|6401.8|6399|6401.2|6398.4|6
1614803030000|2021-03-03 20:23:50|6402.4|6399.6|6402.4|6399.6|6402.4|6399.6|6402.4|6399.6|0
1614803040000|2021-03-03 20:24:00|6402.3|6399.5|6401.8|6399|6402.3|6399.5|6401.4|6398.6|2
1614803050000|2021-03-03 20:24:10|6401.4|6398.6|6401.8|6399|6401.8|6399|6401.4|6398.6|1
1614803060000|2021-03-03 20:24:20|6401.4|6398.6|6401.8|6399|6401.8|6399|6401.4|6398.6|1
1614803070000|2021-03-03 20:24:30|6401.4|6398.6|6401.4|6398.6|6401.8|6399|6401.4|6398.6|2
1614803080000|2021-03-03 20:24:40|6401.2|6398.4|6400.4|6397.6|6401.2|6398.4|6400|6397.2|20
1614803090000|2021-03-03 20:24:50|6400|6397.2|6400.4|6397.6|6400.4|6397.6|6400|6397.2|4
1614803100000|2021-03-03 20:25:00|6401|6398.2|6400.9|6398.1|6401|6398.2|6400.4|6397.6|7
1614803110000|2021-03-03 20:25:10|6400.4|6397.6|6399.8|6397|6400.4|6397.6|6399.8|6397|5
1614803120000|2021-03-03 20:25:20|6399.4|6396.6|6399|6396.2|6399.4|6396.6|6398.6|6395.8|4
1614803130000|2021-03-03 20:25:30|6399.4|6396.6|6399.8|6397|6399.8|6397|6399.4|6396.6|12
1614803140000|2021-03-03 20:25:40|6399.4|6396.6|6397.5|6394.7|6399.4|6396.6|6397.5|6394.7|10
1614803150000|2021-03-03 20:25:50|6397.9|6395.1|6396.5|6393.7|6398|6395.2|6396.5|6393.7|6
1614803160000|2021-03-03 20:26:00|6396.4|6393.6|6396.4|6393.6|6396.4|6393.6|6396.4|6393.6|0
1614803170000|2021-03-03 20:26:10|6396.3|6393.5|6396.3|6393.5|6396.3|6393.5|6396.3|6393.5|2
1614803180000|2021-03-03 20:26:20|6395.5|6392.7|6395.5|6392.7|6395.9|6393.1|6395.5|6392.7|10
1614803190000|2021-03-03 20:26:30|6395.4|6392.6|6395.4|6392.6|6395.4|6392.6|6395.4|6392.6|0
1614803200000|2021-03-03 20:26:40|6395.5|6392.7|6395.5|6392.7|6395.9|6393.1|6395.5|6392.7|2
1614803210000|2021-03-03 20:26:50|6395.8|6393|6396|6393.2|6396.4|6393.6|6395.4|6392.6|1
1614803220000|2021-03-03 20:27:00|6396.4|6393.6|6396.4|6393.6|6397|6394.2|6394.5|6391.7|30
1614803230000|2021-03-03 20:27:10|6397|6394.2|6397.4|6394.6|6397.4|6394.6|6396.4|6393.6|2
1614803240000|2021-03-03 20:27:20|6396.6|6393.8|6396|6393.2|6396.6|6393.8|6396|6393.2|4
1614803250000|2021-03-03 20:27:30|6396.4|6393.6|6396|6393.2|6396.4|6393.6|6396|6393.2|0
1614803260000|2021-03-03 20:27:40|6395.5|6392.7|6396.5|6393.7|6396.5|6393.7|6395.5|6392.7|0
1614803270000|2021-03-03 20:27:50|6396.6|6393.8|6397|6394.2|6397|6394.2|6396.6|6393.8|3
1614803280000|2021-03-03 20:28:00|6396.4|6393.6|6396.5|6393.7|6397|6394.2|6396.4|6393.6|0
1614803290000|2021-03-03 20:28:10|6396.9|6394.1|6396.5|6393.7|6396.9|6394.1|6396.5|6393.7|0
1614803300000|2021-03-03 20:28:20|6397|6394.2|6397|6394.2|6397.4|6394.6|6397|6394.2|2
1614803310000|2021-03-03 20:28:30|6396.6|6393.8|6396.9|6394.1|6397|6394.2|6396.5|6393.7|0
1614803320000|2021-03-03 20:28:40|6397|6394.2|6397|6394.2|6397.4|6394.6|6397|6394.2|0
1614803330000|2021-03-03 20:28:50|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|0
1614803340000|2021-03-03 20:29:00|6397.5|6394.7|6398.5|6395.7|6398.5|6395.7|6397.5|6394.7|3
1614803350000|2021-03-03 20:29:10|6398|6395.2|6398.4|6395.6|6398.4|6395.6|6398|6395.2|7
1614803360000|2021-03-03 20:29:20|6398|6395.2|6397.5|6394.7|6398|6395.2|6397.5|6394.7|0
1614803370000|2021-03-03 20:29:30|6397.9|6395.1|6397.4|6394.6|6398|6395.2|6396.5|6393.7|28
1614803380000|2021-03-03 20:29:40|6397|6394.2|6397.9|6395.1|6397.9|6395.1|6397|6394.2|1
1614803390000|2021-03-03 20:29:50|6398|6395.2|6397.5|6394.7|6398|6395.2|6397.5|6394.7|43
1614803400000|2021-03-03 20:30:00|6397|6394.2|6398.4|6395.6|6399.3|6396.5|6397|6394.2|15
1614803410000|2021-03-03 20:30:10|6398.9|6396.1|6398.4|6395.6|6398.9|6396.1|6398.4|6395.6|0
1614803430000|2021-03-03 20:30:30|6398|6395.2|6398.9|6396.1|6398.9|6396.1|6398|6395.2|2
1614803440000|2021-03-03 20:30:40|6399.4|6396.6|6397.9|6395.1|6399.4|6396.6|6397.9|6395.1|2
1614803450000|2021-03-03 20:30:50|6397.5|6394.7|6397.5|6394.7|6397.9|6395.1|6397.5|6394.7|0
1614803460000|2021-03-03 20:31:00|6397|6394.2|6396.4|6393.6|6397|6394.2|6396|6393.2|1
1614803470000|2021-03-03 20:31:10|6396.5|6393.7|6397|6394.2|6397.5|6394.7|6396.5|6393.7|12
1614803480000|2021-03-03 20:31:20|6396.5|6393.7|6397|6394.2|6397|6394.2|6396.5|6393.7|2
1614803500000|2021-03-03 20:31:40|6396.5|6393.7|6396.4|6393.6|6396.5|6393.7|6396|6393.2|7
1614803510000|2021-03-03 20:31:50|6396|6393.2|6396|6393.2|6396.4|6393.6|6395.4|6392.6|3
1614803520000|2021-03-03 20:32:00|6396.4|6393.6|6396.4|6393.6|6396.8|6394|6396.4|6393.6|12
1614803530000|2021-03-03 20:32:10|6397.2|6394.4|6396.9|6394.1|6397.4|6394.6|6396.5|6393.7|2
1614803540000|2021-03-03 20:32:20|6397|6394.2|6397|6394.2|6397|6394.2|6397|6394.2|3
1614803550000|2021-03-03 20:32:30|6396.5|6393.7|6396.6|6393.8|6397|6394.2|6396.5|6393.7|0
1614803560000|2021-03-03 20:32:40|6397|6394.2|6397|6394.2|6397|6394.2|6397|6394.2|1
1614803570000|2021-03-03 20:32:50|6397.4|6394.6|6397|6394.2|6397.4|6394.6|6396.5|6393.7|10
1614803580000|2021-03-03 20:33:00|6397.4|6394.6|6397|6394.2|6397.4|6394.6|6397|6394.2|2
1614803590000|2021-03-03 20:33:10|6398|6395.2|6398.5|6395.7|6398.5|6395.7|6397.5|6394.7|4
1614803600000|2021-03-03 20:33:20|6398.9|6396.1|6399.4|6396.6|6399.4|6396.6|6398.9|6396.1|2
1614803610000|2021-03-03 20:33:30|6399.5|6396.7|6399.4|6396.6|6399.5|6396.7|6399|6396.2|0
1614803620000|2021-03-03 20:33:40|6399.5|6396.7|6399.4|6396.6|6399.5|6396.7|6399.4|6396.6|6
1614803630000|2021-03-03 20:33:50|6399|6396.2|6399.9|6397.1|6399.9|6397.1|6399|6396.2|11
1614803640000|2021-03-03 20:34:00|6400.3|6397.5|6400.3|6397.5|6400.3|6397.5|6399.9|6397.1|0
1614803650000|2021-03-03 20:34:10|6400.4|6397.6|6400.4|6397.6|6400.4|6397.6|6400.4|6397.6|0
1614803660000|2021-03-03 20:34:20|6401|6398.2|6401.4|6398.6|6401.4|6398.6|6401|6398.2|2
1614803670000|2021-03-03 20:34:30|6401|6398.2|6400.5|6397.7|6401|6398.2|6400.5|6397.7|1
1614803680000|2021-03-03 20:34:40|6400.9|6398.1|6401.9|6399.1|6401.9|6399.1|6400.5|6397.7|1
1614803690000|2021-03-03 20:34:50|6401.5|6398.7|6401.5|6398.7|6401.5|6398.7|6401.5|6398.7|0
1614803700000|2021-03-03 20:35:00|6401.4|6398.6|6401.4|6398.6|6401.4|6398.6|6400.5|6397.7|15
1614803710000|2021-03-03 20:35:10|6401.9|6399.1|6403.4|6400.6|6403.4|6400.6|6401.9|6399.1|1
1614803720000|2021-03-03 20:35:20|6403.5|6400.7|6402.6|6399.8|6403.5|6400.7|6402.6|6399.8|3
1614803730000|2021-03-03 20:35:30|6402.5|6399.7|6402.9|6400.1|6402.9|6400.1|6402.5|6399.7|0
1614803740000|2021-03-03 20:35:40|6402.5|6399.7|6402.5|6399.7|6402.9|6400.1|6402.5|6399.7|0
1614803750000|2021-03-03 20:35:50|6402.9|6400.1|6402.9|6400.1|6402.9|6400.1|6402.9|6400.1|0
1614803760000|2021-03-03 20:36:00|6402.5|6399.7|6402.4|6399.6|6402.9|6400.1|6402.4|6399.6|1
1614803770000|2021-03-03 20:36:10|6402.9|6400.1|6402.9|6400.1|6402.9|6400.1|6402.9|6400.1|0
1614803780000|2021-03-03 20:36:20|6402.4|6399.6|6401.9|6399.1|6402.4|6399.6|6401.5|6398.7|4
1614803790000|2021-03-03 20:36:30|6401.5|6398.7|6400.5|6397.7|6401.5|6398.7|6400.5|6397.7|2
1614803810000|2021-03-03 20:36:50|6400.3|6397.5|6399.9|6397.1|6400.3|6397.5|6399.9|6397.1|1
1614803820000|2021-03-03 20:37:00|6400|6397.2|6399.4|6396.6|6400|6397.2|6399.4|6396.6|0
1614803830000|2021-03-03 20:37:10|6399.5|6396.7|6399.5|6396.7|6400.4|6397.6|6399.5|6396.7|9
1614803840000|2021-03-03 20:37:20|6400.3|6397.5|6400.4|6397.6|6400.4|6397.6|6400.3|6397.5|1
1614803860000|2021-03-03 20:37:40|6400.5|6397.7|6400.5|6397.7|6400.5|6397.7|6400.5|6397.7|0
1614803880000|2021-03-03 20:38:00|6400.4|6397.6|6400.4|6397.6|6400.4|6397.6|6400|6397.2|7
1614803890000|2021-03-03 20:38:10|6400.5|6397.7|6399.5|6396.7|6400.5|6397.7|6399.5|6396.7|13
1614803930000|2021-03-03 20:38:50|6398.5|6395.7|6398.5|6395.7|6398.9|6396.1|6398.5|6395.7|9
1614803940000|2021-03-03 20:39:00|6398.4|6395.6|6396.5|6393.7|6398.4|6395.6|6396.5|6393.7|16
1614803950000|2021-03-03 20:39:10|6396.9|6394.1|6397.3|6394.5|6397.3|6394.5|6396.5|6393.7|20
1614803960000|2021-03-03 20:39:20|6396.9|6394.1|6396.5|6393.7|6397|6394.2|6396.5|6393.7|15
1614803970000|2021-03-03 20:39:30|6396.9|6394.1|6397|6394.2|6397.4|6394.6|6396.5|6393.7|6
1614803980000|2021-03-03 20:39:40|6397.4|6394.6|6397|6394.2|6397.4|6394.6|6397|6394.2|1
1614803990000|2021-03-03 20:39:50|6397.4|6394.6|6396.5|6393.7|6397.4|6394.6|6396.5|6393.7|2
1614804000000|2021-03-03 20:40:00|6396.4|6393.6|6398.4|6395.6|6398.4|6395.6|6396.4|6393.6|5
1614804010000|2021-03-03 20:40:10|6398.5|6395.7|6398.4|6395.6|6399.4|6396.6|6398.4|6395.6|1
1614804020000|2021-03-03 20:40:20|6398|6395.2|6398|6395.2|6398|6395.2|6398|6395.2|3
1614804030000|2021-03-03 20:40:30|6397.4|6394.6|6397.4|6394.6|6398|6395.2|6397.4|6394.6|0
1614804040000|2021-03-03 20:40:40|6397.5|6394.7|6396.9|6394.1|6398|6395.2|6396.5|6393.7|5
1614804050000|2021-03-03 20:40:50|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|1
1614804060000|2021-03-03 20:41:00|6397.8|6395|6397.8|6395|6397.8|6395|6397.8|6395|3
1614804070000|2021-03-03 20:41:10|6397.5|6394.7|6397.8|6395|6397.8|6395|6397.4|6394.6|1
1614804080000|2021-03-03 20:41:20|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|0
1614804090000|2021-03-03 20:41:30|||||||||3
1614804100000|2021-03-03 20:41:40|6398.4|6395.6|6399.4|6396.6|6399.4|6396.6|6398.4|6395.6|26
1614804110000|2021-03-03 20:41:50|6400.2|6397.4|6400|6397.2|6400.3|6397.5|6399.5|6396.7|4
1614804120000|2021-03-03 20:42:00|6399.9|6397.1|6400.3|6397.5|6400.3|6397.5|6399.9|6397.1|2
1614804130000|2021-03-03 20:42:10|6401.4|6398.6|6401.4|6398.6|6401.4|6398.6|6401.4|6398.6|1
1614804140000|2021-03-03 20:42:20|||||||||1
1614804170000|2021-03-03 20:42:50|6401.3|6398.5|6401.3|6398.5|6401.3|6398.5|6401.3|6398.5|2
1614804180000|2021-03-03 20:43:00|6401.4|6398.6|6401.4|6398.6|6401.4|6398.6|6401.3|6398.5|5
1614804200000|2021-03-03 20:43:20|6401.2|6398.4|6400|6397.2|6401.2|6398.4|6400|6397.2|12
1614804210000|2021-03-03 20:43:30|6399.2|6396.4|6399.5|6396.7|6400|6397.2|6399|6396.2|0
1614804220000|2021-03-03 20:43:40|6400.3|6397.5|6400.4|6397.6|6400.4|6397.6|6400|6397.2|2
1614804230000|2021-03-03 20:43:50|6400|6397.2|6400.4|6397.6|6400.4|6397.6|6400|6397.2|22
1614804240000|2021-03-03 20:44:00|6400|6397.2|6400.4|6397.6|6400.4|6397.6|6399.5|6396.7|6
1614804250000|2021-03-03 20:44:10|6400|6397.2|6400.4|6397.6|6400.4|6397.6|6400|6397.2|44
1614804260000|2021-03-03 20:44:20|6400|6397.2|6400.4|6397.6|6400.4|6397.6|6400|6397.2|7
1614804280000|2021-03-03 20:44:40|6400|6397.2|6400|6397.2|6400.4|6397.6|6400|6397.2|11
1614804290000|2021-03-03 20:44:50|6400.4|6397.6|6400|6397.2|6400.4|6397.6|6400|6397.2|5
1614804300000|2021-03-03 20:45:00|6400.4|6397.6|6400.9|6398.1|6400.9|6398.1|6400|6397.2|14
1614804310000|2021-03-03 20:45:10|6401|6398.2|6402.4|6399.6|6402.4|6399.6|6401|6398.2|25
1614804320000|2021-03-03 20:45:20|6401.5|6398.7|6402.4|6399.6|6402.4|6399.6|6401.5|6398.7|4
1614804330000|2021-03-03 20:45:30|||||||||35
1614804340000|2021-03-03 20:45:40|6402.8|6400|6402.4|6399.6|6402.8|6400|6402.4|6399.6|12
1614804350000|2021-03-03 20:45:50|6403|6400.2|6402.5|6399.7|6403|6400.2|6402.5|6399.7|4
1614804360000|2021-03-03 20:46:00|6403|6400.2|6402.6|6399.8|6403.4|6400.6|6402.6|6399.8|2
1614804370000|2021-03-03 20:46:10|6402.4|6399.6|6402.4|6399.6|6402.4|6399.6|6402.4|6399.6|2
1614804380000|2021-03-03 20:46:20|||||||||1
1614804390000|2021-03-03 20:46:30|||||||||1
1614804400000|2021-03-03 20:46:40|6402.3|6399.5|6402.3|6399.5|6402.3|6399.5|6402.3|6399.5|10
1614804410000|2021-03-03 20:46:50|||||||||1
1614804420000|2021-03-03 20:47:00|6401.9|6399.1|6401.9|6399.1|6401.9|6399.1|6401.9|6399.1|4
1614804430000|2021-03-03 20:47:10|6401.5|6398.7|6400.5|6397.7|6401.8|6399|6400.5|6397.7|37
1614804440000|2021-03-03 20:47:20|6399.9|6397.1|6399.5|6396.7|6399.9|6397.1|6399.5|6396.7|1
1614804450000|2021-03-03 20:47:30|6399.9|6397.1|6399.5|6396.7|6399.9|6397.1|6399.5|6396.7|0
1614804460000|2021-03-03 20:47:40|6399.4|6396.6|6399.4|6396.6|6399.9|6397.1|6399.4|6396.6|0
1614804470000|2021-03-03 20:47:50|6399|6396.2|6399|6396.2|6399.4|6396.6|6399|6396.2|2
1614804480000|2021-03-03 20:48:00|6398.6|6395.8|6399.4|6396.6|6399.8|6397|6398.5|6395.7|6
1614804490000|2021-03-03 20:48:10|6399.8|6397|6399.4|6396.6|6399.8|6397|6399.4|6396.6|0
1614804520000|2021-03-03 20:48:40|||||||||1
1614804530000|2021-03-03 20:48:50|6399|6396.2|6399|6396.2|6399|6396.2|6399|6396.2|3
1614804540000|2021-03-03 20:49:00|6398.5|6395.7|6398.5|6395.7|6398.9|6396.1|6398.5|6395.7|3
1614804550000|2021-03-03 20:49:10|||||||||1
1614804560000|2021-03-03 20:49:20|6398.9|6396.1|6398.5|6395.7|6398.9|6396.1|6398.5|6395.7|0
1614804570000|2021-03-03 20:49:30|6398.9|6396.1|6398.5|6395.7|6399|6396.2|6398.5|6395.7|3
1614804580000|2021-03-03 20:49:40|6397.5|6394.7|6397.4|6394.6|6397.5|6394.7|6397.4|6394.6|3
1614804590000|2021-03-03 20:49:50|6396.5|6393.7|6396.9|6394.1|6397.4|6394.6|6396.5|6393.7|6
1614804600000|2021-03-03 20:50:00|6396.7|6393.9|6395.3|6392.5|6396.7|6393.9|6394.9|6392.1|22
1614804610000|2021-03-03 20:50:10|6395|6392.2|6394.5|6391.7|6395.4|6392.6|6394.5|6391.7|3
1614804630000|2021-03-03 20:50:30|6393.7|6390.9|6393.7|6390.9|6393.7|6390.9|6393.7|6390.9|15
1614804640000|2021-03-03 20:50:40|6393.4|6390.6|6393|6390.2|6393.5|6390.7|6392.5|6389.7|31
1614804650000|2021-03-03 20:50:50|6392.9|6390.1|6393.4|6390.6|6393.4|6390.6|6392.9|6390.1|1
1614804660000|2021-03-03 20:51:00|6393.5|6390.7|6393.5|6390.7|6394.4|6391.6|6393.5|6390.7|4
1614804670000|2021-03-03 20:51:10|6393.9|6391.1|6394.4|6391.6|6394.4|6391.6|6393.9|6391.1|4
1614804680000|2021-03-03 20:51:20|6394|6391.2|6394|6391.2|6394|6391.2|6394|6391.2|0
1614804690000|2021-03-03 20:51:30|6393.9|6391.1|6394.4|6391.6|6394.4|6391.6|6393.9|6391.1|1
1614804700000|2021-03-03 20:51:40|||||||||2
1614804710000|2021-03-03 20:51:50|6395.2|6392.4|6396.3|6393.5|6396.3|6393.5|6395.2|6392.4|6
1614804720000|2021-03-03 20:52:00|6396.4|6393.6|6396.3|6393.5|6396.4|6393.6|6395.9|6393.1|1
1614804730000|2021-03-03 20:52:10|6396.9|6394.1|6396.4|6393.6|6396.9|6394.1|6396.4|6393.6|1
1614804740000|2021-03-03 20:52:20|6396|6393.2|6396.3|6393.5|6396.4|6393.6|6396|6393.2|2
1614804750000|2021-03-03 20:52:30|6395.9|6393.1|6395.8|6393|6395.9|6393.1|6395.4|6392.6|0
1614804760000|2021-03-03 20:52:40|6395.4|6392.6|6395.9|6393.1|6395.9|6393.1|6395.4|6392.6|0
1614804770000|2021-03-03 20:52:50|6395.5|6392.7|6395.4|6392.6|6395.5|6392.7|6394.5|6391.7|8
1614804780000|2021-03-03 20:53:00|6395|6392.2|6395.4|6392.6|6395.4|6392.6|6394.5|6391.7|2
1614804790000|2021-03-03 20:53:10|6395|6392.2|6395.4|6392.6|6395.4|6392.6|6395|6392.2|0
1614804800000|2021-03-03 20:53:20|6394.9|6392.1|6394|6391.2|6395|6392.2|6394|6391.2|4
1614804810000|2021-03-03 20:53:30|6393.5|6390.7|6393.5|6390.7|6393.5|6390.7|6393.5|6390.7|0
1614804820000|2021-03-03 20:53:40|6393.4|6390.6|6393.4|6390.6|6393.4|6390.6|6393.4|6390.6|0
1614804830000|2021-03-03 20:53:50|6395.3|6392.5|6395.3|6392.5|6395.4|6392.6|6395.3|6392.5|12
1614804840000|2021-03-03 20:54:00|6395.4|6392.6|6395.3|6392.5|6396.3|6393.5|6394.9|6392.1|22
1614804850000|2021-03-03 20:54:10|6395.4|6392.6|6395.3|6392.5|6395.9|6393.1|6395.3|6392.5|5
1614804860000|2021-03-03 20:54:20|6395|6392.2|6395.3|6392.5|6395.9|6393.1|6394.4|6391.6|16
1614804870000|2021-03-03 20:54:30|6395.4|6392.6|6395.3|6392.5|6396.3|6393.5|6394.4|6391.6|81
1614804880000|2021-03-03 20:54:40|6394.9|6392.1|6394.9|6392.1|6395.3|6392.5|6394.9|6392.1|1
1614804890000|2021-03-03 20:54:50|6394.5|6391.7|6395|6392.2|6395.4|6392.6|6394.5|6391.7|3
1614804900000|2021-03-03 20:55:00|6395.4|6392.6|6396.8|6394|6397.7|6394.9|6395.4|6392.6|16
1614804910000|2021-03-03 20:55:10|6397.3|6394.5|6397.3|6394.5|6397.3|6394.5|6396.8|6394|0
1614804920000|2021-03-03 20:55:20|6396.8|6394|6397.8|6395|6398.3|6395.5|6396.8|6394|8
1614804930000|2021-03-03 20:55:30|6398.3|6395.5|6399.9|6397.1|6400.3|6397.5|6397.8|6395|15
1614804940000|2021-03-03 20:55:40|6399.4|6396.6|6397.9|6395.1|6399.4|6396.6|6397.9|6395.1|7
1614804950000|2021-03-03 20:55:50|6397.5|6394.7|6397.4|6394.6|6397.8|6395|6397.4|6394.6|2
1614804960000|2021-03-03 20:56:00|6397.8|6395|6397.4|6394.6|6397.8|6395|6397.4|6394.6|1
1614804970000|2021-03-03 20:56:10|6398.4|6395.6|6397.9|6395.1|6398.4|6395.6|6397.9|6395.1|15
1614804980000|2021-03-03 20:56:20|6397.5|6394.7|6398.8|6396|6398.8|6396|6397.5|6394.7|1
1614804990000|2021-03-03 20:56:30|6398.4|6395.6|6398|6395.2|6398.4|6395.6|6398|6395.2|0
1614805000000|2021-03-03 20:56:40|6397.9|6395.1|6397.9|6395.1|6397.9|6395.1|6397.9|6395.1|3
1614805010000|2021-03-03 20:56:50|6398.3|6395.5|6398|6395.2|6398.3|6395.5|6398|6395.2|0
1614805020000|2021-03-03 20:57:00|6398.4|6395.6|6398.4|6395.6|6398.9|6396.1|6398.4|6395.6|1
1614805030000|2021-03-03 20:57:10|6398.8|6396|6398.5|6395.7|6398.9|6396.1|6398.5|6395.7|0
1614805040000|2021-03-03 20:57:20|6398.8|6396|6398|6395.2|6398.9|6396.1|6398|6395.2|1
1614805050000|2021-03-03 20:57:30|6397.9|6395.1|6397.9|6395.1|6397.9|6395.1|6397.5|6394.7|1
1614805060000|2021-03-03 20:57:40|6397.5|6394.7|6396.9|6394.1|6397.9|6395.1|6396.9|6394.1|0
1614805070000|2021-03-03 20:57:50|6396.5|6393.7|6395.9|6393.1|6396.5|6393.7|6395.9|6393.1|1
1614805080000|2021-03-03 20:58:00|6395.4|6392.6|6395.4|6392.6|6396.4|6393.6|6395.4|6392.6|9
1614805090000|2021-03-03 20:58:10|6395.9|6393.1|6395.8|6393|6395.9|6393.1|6395.4|6392.6|0
1614805100000|2021-03-03 20:58:20|6395.4|6392.6|6395|6392.2|6395.4|6392.6|6394.8|6392|9
1614805110000|2021-03-03 20:58:30|6394.6|6391.8|6394.5|6391.7|6394.6|6391.8|6394.5|6391.7|0
1614805120000|2021-03-03 20:58:40|6395.5|6392.7|6395.5|6392.7|6395.5|6392.7|6395.5|6392.7|15
1614805130000|2021-03-03 20:58:50|||||||||1
1614805140000|2021-03-03 20:59:00|6395.3|6392.5|6394.5|6391.7|6395.3|6392.5|6394.5|6391.7|1
1614805150000|2021-03-03 20:59:10|6394.3|6391.5|6394.3|6391.5|6394.4|6391.6|6394.3|6391.5|6
1614805160000|2021-03-03 20:59:20|6393.9|6391.1|6393.9|6391.1|6394.3|6391.5|6393.9|6391.1|7
1614805170000|2021-03-03 20:59:30|6393.5|6390.7|6393.5|6390.7|6393.5|6390.7|6393.5|6390.7|0
1614805180000|2021-03-03 20:59:40|6393.9|6391.1|6393.9|6391.1|6393.9|6391.1|6393.9|6391.1|2
1614805190000|2021-03-03 20:59:50|6393.5|6390.7|6393|6390.2|6393.5|6390.7|6392.5|6389.7|17
1614805200000|2021-03-03 21:00:00|6393.4|6390.6|6395.9|6393.1|6396.4|6393.6|6393.4|6390.6|19
1614805210000|2021-03-03 21:00:10|6396.4|6393.6|6396|6393.2|6396.4|6393.6|6396|6393.2|2
1614805220000|2021-03-03 21:00:20|6396.4|6393.6|6395.9|6393.1|6396.4|6393.6|6395.5|6392.7|277
1614805230000|2021-03-03 21:00:30|6395.4|6392.6|6396.4|6393.6|6396.4|6393.6|6395.4|6392.6|6
1614805240000|2021-03-03 21:00:40|6396.8|6394|6397|6394.2|6397.4|6394.6|6396.8|6394|2
1614805250000|2021-03-03 21:00:50|6396.5|6393.7|6396.9|6394.1|6396.9|6394.1|6396.5|6393.7|1
1614805260000|2021-03-03 21:01:00|6397|6394.2|6396.5|6393.7|6397|6394.2|6396.4|6393.6|4
1614805270000|2021-03-03 21:01:10|6396.4|6393.6|6397.4|6394.6|6397.4|6394.6|6396.4|6393.6|4
1614805280000|2021-03-03 21:01:20|6397.8|6395|6397.4|6394.6|6397.8|6395|6396.5|6393.7|4
1614805290000|2021-03-03 21:01:30|6396.6|6393.8|6397.8|6395|6398.4|6395.6|6396.5|6393.7|5
1614805310000|2021-03-03 21:01:50|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|21
1614805320000|2021-03-03 21:02:00|6397.8|6395|6397.8|6395|6397.8|6395|6397.4|6394.6|9
1614805330000|2021-03-03 21:02:10|6398.3|6395.5|6397.8|6395|6398.3|6395.5|6397.4|6394.6|7
1614805340000|2021-03-03 21:02:20|6398.2|6395.4|6397.8|6395|6398.3|6395.5|6397.8|6395|4
1614805350000|2021-03-03 21:02:30|6398.3|6395.5|6398.8|6396|6398.8|6396|6398.3|6395.5|2
1614805360000|2021-03-03 21:02:40|6398.4|6395.6|6398.8|6396|6398.8|6396|6398.4|6395.6|2
1614805370000|2021-03-03 21:02:50|6398.4|6395.6|6398.4|6395.6|6398.4|6395.6|6398.4|6395.6|0
1614805380000|2021-03-03 21:03:00|6398.3|6395.5|6398.3|6395.5|6398.3|6395.5|6398.3|6395.5|0
1614805400000|2021-03-03 21:03:20|6398.4|6395.6|6398.4|6395.6|6398.4|6395.6|6398.4|6395.6|2
1614805430000|2021-03-03 21:03:50|6397.4|6394.6|6397.8|6395|6397.8|6395|6397.4|6394.6|5
1614805440000|2021-03-03 21:04:00|6397.4|6394.6|6397.8|6395|6397.8|6395|6397.4|6394.6|2
1614805460000|2021-03-03 21:04:20|||||||||1
1614805470000|2021-03-03 21:04:30|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|0
1614805480000|2021-03-03 21:04:40|6397.8|6395|6397.8|6395|6397.8|6395|6397.8|6395|2
1614805490000|2021-03-03 21:04:50|6397.4|6394.6|6397.8|6395|6397.8|6395|6397.4|6394.6|75
1614805500000|2021-03-03 21:05:00|6398.3|6395.5|6398.3|6395.5|6398.3|6395.5|6397.8|6395|0
1614805510000|2021-03-03 21:05:10|6398.4|6395.6|6398.4|6395.6|6398.4|6395.6|6398.4|6395.6|0
1614805520000|2021-03-03 21:05:20|6398.8|6396|6398.8|6396|6398.8|6396|6398.8|6396|2
1614805540000|2021-03-03 21:05:40|6399.2|6396.4|6399.3|6396.5|6399.3|6396.5|6399.2|6396.4|0
1614805550000|2021-03-03 21:05:50|||||||||5
1614805560000|2021-03-03 21:06:00|6398.8|6396|6398.4|6395.6|6398.8|6396|6398.4|6395.6|4
1614805570000|2021-03-03 21:06:10|6398.8|6396|6398.4|6395.6|6398.8|6396|6398.4|6395.6|0
1614805580000|2021-03-03 21:06:20|6398.8|6396|6398.8|6396|6398.8|6396|6398.8|6396|0
1614805590000|2021-03-03 21:06:30|6398|6395.2|6397.8|6395|6398|6395.2|6397.8|6395|1
1614805600000|2021-03-03 21:06:40|6398.4|6395.6|6397.8|6395|6398.4|6395.6|6397.8|6395|0
1614805620000|2021-03-03 21:07:00|6397.4|6394.6|6397.4|6394.6|6397.8|6395|6397.4|6394.6|2
1614805630000|2021-03-03 21:07:10|||||||||9
1614805640000|2021-03-03 21:07:20|6397|6394.2|6397.4|6394.6|6397.4|6394.6|6397|6394.2|2
1614805710000|2021-03-03 21:08:30|6397|6394.2|6397|6394.2|6397.4|6394.6|6396.6|6393.8|4
1614805720000|2021-03-03 21:08:40|6396.5|6393.7|6397|6394.2|6397.4|6394.6|6396.5|6393.7|9
1614805730000|2021-03-03 21:08:50|6397.4|6394.6|6396.3|6393.5|6397.4|6394.6|6395.9|6393.1|1
1614805740000|2021-03-03 21:09:00|6395.9|6393.1|6395.9|6393.1|6396.3|6393.5|6395.9|6393.1|1
1614805750000|2021-03-03 21:09:10|6396.3|6393.5|6396.3|6393.5|6396.3|6393.5|6396.3|6393.5|0
1614805760000|2021-03-03 21:09:20|6395.9|6393.1|6396.8|6394|6397|6394.2|6395.9|6393.1|2
1614805780000|2021-03-03 21:09:40|6396.4|6393.6|6396.4|6393.6|6396.4|6393.6|6396.4|6393.6|0
1614805800000|2021-03-03 21:10:00|6396.8|6394|6396.4|6393.6|6396.8|6394|6396.4|6393.6|1
1614805810000|2021-03-03 21:10:10|6396.8|6394|6396.8|6394|6396.8|6394|6396.8|6394|0
1614805820000|2021-03-03 21:10:20|6396.4|6393.6|6396.4|6393.6|6396.4|6393.6|6395.9|6393.1|0
1614805840000|2021-03-03 21:10:40|6396|6393.2|6396.4|6393.6|6396.4|6393.6|6395.9|6393.1|0
1614805870000|2021-03-03 21:11:10|6396.3|6393.5|6396.3|6393.5|6396.3|6393.5|6396.3|6393.5|1
1614805880000|2021-03-03 21:11:20|6396.6|6393.8|6397.4|6394.6|6397.4|6394.6|6396.6|6393.8|5
1614805900000|2021-03-03 21:11:40|6397.3|6394.5|6397.3|6394.5|6397.3|6394.5|6397.3|6394.5|4
1614805920000|2021-03-03 21:12:00|6397.4|6394.6|6397.4|6394.6|6397.8|6395|6397.3|6394.5|34
1614805950000|2021-03-03 21:12:30|6397.8|6395|6397.4|6394.6|6398.3|6395.5|6397.4|6394.6|2
1614805960000|2021-03-03 21:12:40|6397.8|6395|6397.4|6394.6|6397.8|6395|6397.4|6394.6|0
1614805970000|2021-03-03 21:12:50|6397.8|6395|6397.8|6395|6397.8|6395|6397.8|6395|2
1614805980000|2021-03-03 21:13:00|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|0
1614806010000|2021-03-03 21:13:30|6397.8|6395|6397.8|6395|6397.8|6395|6397.8|6395|1
1614806020000|2021-03-03 21:13:40|6397.4|6394.6|6397.8|6395|6397.8|6395|6397.4|6394.6|0
1614806030000|2021-03-03 21:13:50|||||||||1
1614806040000|2021-03-03 21:14:00|6398.3|6395.5|6397.4|6394.6|6398.3|6395.5|6397.4|6394.6|1
1614806060000|2021-03-03 21:14:20|6397.3|6394.5|6397.3|6394.5|6397.3|6394.5|6397.3|6394.5|7
1614806070000|2021-03-03 21:14:30|||||||||1
1614806080000|2021-03-03 21:14:40|6397.4|6394.6|6397.8|6395|6397.8|6395|6397.4|6394.6|0
1614806100000|2021-03-03 21:15:00|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|0
1614806160000|2021-03-03 21:16:00|6397.7|6394.9|6397.4|6394.6|6397.7|6394.9|6397.4|6394.6|0
1614806190000|2021-03-03 21:16:30|6398.4|6395.6|6398.4|6395.6|6398.4|6395.6|6398.4|6395.6|1
1614806240000|2021-03-03 21:17:20|6399.1|6396.3|6398.9|6396.1|6399.2|6396.4|6398.9|6396.1|7
1614806260000|2021-03-03 21:17:40|||||||||1
1614806270000|2021-03-03 21:17:50|6398.1|6395.3|6398.7|6395.9|6398.7|6395.9|6398|6395.2|1
1614806290000|2021-03-03 21:18:10|6398.4|6395.6|6398.4|6395.6|6398.4|6395.6|6398.4|6395.6|0
1614806300000|2021-03-03 21:18:20|||||||||58
1614806310000|2021-03-03 21:18:30|6398.7|6395.9|6398.5|6395.7|6398.9|6396.1|6398.5|6395.7|7
1614806320000|2021-03-03 21:18:40|6398.9|6396.1|6399.4|6396.6|6399.9|6397.1|6398.9|6396.1|0
1614806340000|2021-03-03 21:19:00|6399.5|6396.7|6399.9|6397.1|6399.9|6397.1|6399.5|6396.7|1
1614806350000|2021-03-03 21:19:10|6399.5|6396.7|6400.4|6397.6|6400.4|6397.6|6399.4|6396.6|2
1614806360000|2021-03-03 21:19:20|6400.7|6397.9|6400.7|6397.9|6400.9|6398.1|6400.4|6397.6|5
1614806370000|2021-03-03 21:19:30|6400.4|6397.6|6400.4|6397.6|6400.5|6397.7|6400.4|6397.6|1
1614806380000|2021-03-03 21:19:40|6400.7|6397.9|6400.7|6397.9|6400.7|6397.9|6400.7|6397.9|0
1614806400000|2021-03-03 21:20:00|||||||||15
1614806410000|2021-03-03 21:20:10|6400.3|6397.5|6400.3|6397.5|6400.3|6397.5|6400.3|6397.5|1
1614806450000|2021-03-03 21:20:50|6399.6|6396.8|6398.8|6396|6399.6|6396.8|6398.8|6396|23
1614806460000|2021-03-03 21:21:00|6398.7|6395.9|6398.8|6396|6398.8|6396|6398.5|6395.7|19
1614806470000|2021-03-03 21:21:10|6399.7|6396.9|6399.8|6397|6399.8|6397|6399.7|6396.9|4
1614806490000|2021-03-03 21:21:30|6400.2|6397.4|6399.7|6396.9|6400.2|6397.4|6399.3|6396.5|0
1614806500000|2021-03-03 21:21:40|6399|6396.2|6399.3|6396.5|6399.3|6396.5|6399|6396.2|18
1614806510000|2021-03-03 21:21:50|6399.2|6396.4|6398.8|6396|6399.2|6396.4|6398.5|6395.7|12
1614806520000|2021-03-03 21:22:00|6399|6396.2|6399|6396.2|6399|6396.2|6399|6396.2|0
1614806530000|2021-03-03 21:22:10|6398.8|6396|6399|6396.2|6400|6397.2|6398.8|6396|21
1614806540000|2021-03-03 21:22:20|||||||||1
1614806600000|2021-03-03 21:23:20|6398.5|6395.7|6398|6395.2|6398.8|6396|6398|6395.2|6
1614806610000|2021-03-03 21:23:30|||||||||2
1614806620000|2021-03-03 21:23:40|6397.6|6394.8|6397.5|6394.7|6397.6|6394.8|6397.5|6394.7|0
1614806640000|2021-03-03 21:24:00|6397.4|6394.6|6397.8|6395|6397.8|6395|6397.4|6394.6|2
1614806650000|2021-03-03 21:24:10|6397.9|6395.1|6397.9|6395.1|6397.9|6395.1|6397.9|6395.1|0
1614806660000|2021-03-03 21:24:20|6397.4|6394.6|6395.9|6393.1|6397.4|6394.6|6394.9|6392.1|21
1614806670000|2021-03-03 21:24:30|6396.7|6393.9|6396.4|6393.6|6396.7|6393.9|6396.4|6393.6|1
1614806680000|2021-03-03 21:24:40|6396.8|6394|6394.3|6391.5|6396.8|6394|6393.9|6391.1|66
1614806690000|2021-03-03 21:24:50|6393.9|6391.1|6394.3|6391.5|6394.7|6391.9|6393.9|6391.1|3
1614806710000|2021-03-03 21:25:10|6394.8|6392|6394.8|6392|6394.8|6392|6394.8|6392|11
1614806720000|2021-03-03 21:25:20|6394.7|6391.9|6394.7|6391.9|6394.7|6391.9|6394.7|6391.9|3
1614806730000|2021-03-03 21:25:30|6394.8|6392|6394.8|6392|6394.8|6392|6394.8|6392|0
1614806740000|2021-03-03 21:25:40|6394.9|6392.1|6394.9|6392.1|6394.9|6392.1|6394.9|6392.1|0
1614806750000|2021-03-03 21:25:50|6394.3|6391.5|6395.3|6392.5|6395.3|6392.5|6394.3|6391.5|0
1614806760000|2021-03-03 21:26:00|6394.8|6392|6394.8|6392|6394.8|6392|6394.8|6392|1
1614806770000|2021-03-03 21:26:10|6394.9|6392.1|6394.9|6392.1|6394.9|6392.1|6394.9|6392.1|0
1614806780000|2021-03-03 21:26:20|6394.3|6391.5|6394.3|6391.5|6394.3|6391.5|6394.3|6391.5|0
1614806790000|2021-03-03 21:26:30|6394.7|6391.9|6395.3|6392.5|6395.7|6392.9|6394.3|6391.5|3
1614806800000|2021-03-03 21:26:40|6396.3|6393.5|6396.3|6393.5|6396.3|6393.5|6396.3|6393.5|2
1614806810000|2021-03-03 21:26:50|6395.3|6392.5|6396.3|6393.5|6396.3|6393.5|6395.3|6392.5|1
1614806820000|2021-03-03 21:27:00|6395.9|6393.1|6395.9|6393.1|6395.9|6393.1|6395.9|6393.1|1
1614806840000|2021-03-03 21:27:20|6395.6|6392.8|6395.3|6392.5|6395.7|6392.9|6395.3|6392.5|0
1614806850000|2021-03-03 21:27:30|6395.7|6392.9|6395.3|6392.5|6395.7|6392.9|6395.3|6392.5|0
1614806870000|2021-03-03 21:27:50|6396.3|6393.5|6396.3|6393.5|6396.3|6393.5|6396.3|6393.5|6
1614806890000|2021-03-03 21:28:10|||||||||1
1614806920000|2021-03-03 21:28:40|6395.8|6393|6396.3|6393.5|6396.3|6393.5|6395.8|6393|5
1614806940000|2021-03-03 21:29:00|6396.7|6393.9|6396.9|6394.1|6396.9|6394.1|6396.3|6393.5|19
1614806950000|2021-03-03 21:29:10|6396.7|6393.9|6397.3|6394.5|6397.7|6394.9|6396.7|6393.9|13
1614806960000|2021-03-03 21:29:20|6396.8|6394|6396.8|6394|6396.8|6394|6396.8|6394|1
1614806970000|2021-03-03 21:29:30|6396.9|6394.1|6396.9|6394.1|6396.9|6394.1|6396.9|6394.1|0
1614807000000|2021-03-03 21:30:00|6396.8|6394|6393.4|6390.6|6396.8|6394|6393.4|6390.6|5
1614807010000|2021-03-03 21:30:10|6393.3|6390.5|6392.9|6390.1|6393.3|6390.5|6392.4|6389.6|12
1614807020000|2021-03-03 21:30:20|6393.3|6390.5|6393.3|6390.5|6393.3|6390.5|6393.3|6390.5|4
1614807050000|2021-03-03 21:30:50|6392.9|6390.1|6393.3|6390.5|6393.3|6390.5|6392.9|6390.1|0
1614807060000|2021-03-03 21:31:00|6392.9|6390.1|6393.3|6390.5|6393.3|6390.5|6392.9|6390.1|0
1614807070000|2021-03-03 21:31:10|6392.9|6390.1|6393.3|6390.5|6393.3|6390.5|6392.9|6390.1|1
1614807080000|2021-03-03 21:31:20|6393.7|6390.9|6393.7|6390.9|6393.7|6390.9|6393.7|6390.9|3
1614807090000|2021-03-03 21:31:30|6393.8|6391|6393.8|6391|6393.8|6391|6393.8|6391|0
1614807100000|2021-03-03 21:31:40|6394.3|6391.5|6393.9|6391.1|6394.3|6391.5|6393.9|6391.1|0
1614807110000|2021-03-03 21:31:50|||||||||2
1614807160000|2021-03-03 21:32:40|||||||||1
1614807180000|2021-03-03 21:33:00|6393.5|6390.7|6393.8|6391|6393.8|6391|6393.4|6390.6|1
1614807190000|2021-03-03 21:33:10|6393.9|6391.1|6393.9|6391.1|6393.9|6391.1|6393.9|6391.1|0
1614807210000|2021-03-03 21:33:30|6394.3|6391.5|6394.3|6391.5|6394.3|6391.5|6394.3|6391.5|0
1614807230000|2021-03-03 21:33:50|6394.4|6391.6|6393.3|6390.5|6394.4|6391.6|6393.3|6390.5|10
1614807240000|2021-03-03 21:34:00|6393.9|6391.1|6393.4|6390.6|6393.9|6391.1|6393.4|6390.6|2
1614807250000|2021-03-03 21:34:10|6393.9|6391.1|6394.3|6391.5|6394.3|6391.5|6393.9|6391.1|0
1614807260000|2021-03-03 21:34:20|6394.4|6391.6|6394.9|6392.1|6394.9|6392.1|6394.4|6391.6|2
1614807270000|2021-03-03 21:34:30|6395.3|6392.5|6394.9|6392.1|6396|6392.6|6394.9|6392|1
1614807280000|2021-03-03 21:34:40|6395.1|6392.3|6395.9|6393.1|6395.9|6393.1|6395.1|6392.3|0
1614807300000|2021-03-03 21:35:00|6395.5|6392.7|6394.9|6392.1|6395.5|6392.7|6394.9|6392.1|0
1614807310000|2021-03-03 21:35:10|6395.3|6392.5|6394.9|6392.1|6395.3|6392.5|6394.9|6392.1|0
1614807320000|2021-03-03 21:35:20|6395.4|6392.6|6395.4|6392.6|6395.4|6392.6|6395.4|6392.6|0
1614807330000|2021-03-03 21:35:30|6395|6392.2|6394.9|6392.1|6395|6392.2|6394.9|6392.1|0
1614807340000|2021-03-03 21:35:40|6395.4|6392.6|6395.4|6392.6|6395.4|6392.6|6395.4|6392.6|0
1614807350000|2021-03-03 21:35:50|6395.8|6393|6395.9|6393.1|6395.9|6393.1|6395.8|6393|1
1614807360000|2021-03-03 21:36:00|6396.3|6393.5|6395.9|6393.1|6396.4|6393.6|6395.9|6393.1|0
1614807370000|2021-03-03 21:36:10|6395.4|6392.6|6395.9|6393.1|6395.9|6393.1|6395.4|6392.6|1
1614807380000|2021-03-03 21:36:20|6395.5|6392.7|6395.9|6393.1|6395.9|6393.1|6395.4|6392.6|0
1614807430000|2021-03-03 21:37:10|6395.5|6392.7|6395.4|6392.6|6395.5|6392.7|6395.4|6392.6|0
1614807450000|2021-03-03 21:37:30|6395.6|6392.8|6395.9|6393.1|6396.4|6393.6|6395.6|6392.8|1
1614807460000|2021-03-03 21:37:40|6395.4|6392.6|6396.4|6393.6|6396.4|6393.6|6395.4|6392.6|4
1614807470000|2021-03-03 21:37:50|6397.4|6394.6|6396.3|6393.5|6397.4|6394.6|6396.3|6393.5|17
1614807480000|2021-03-03 21:38:00|6395.9|6393.1|6396.3|6393.5|6396.3|6393.5|6395.9|6393.1|0
1614807490000|2021-03-03 21:38:10|6395.9|6393.1|6395.9|6393.1|6395.9|6393.1|6395.9|6393.1|0
1614807510000|2021-03-03 21:38:30|6396.3|6393.5|6396.3|6393.5|6396.4|6393.6|6395.9|6393.1|2
1614807520000|2021-03-03 21:38:40|6395.9|6393.1|6395.9|6393.1|6395.9|6393.1|6395.9|6393.1|12
1614807540000|2021-03-03 21:39:00|6395.4|6392.6|6394.9|6392.1|6395.9|6393.1|6394.9|6392.1|8
1614807550000|2021-03-03 21:39:10|6394.5|6391.7|6394.4|6391.6|6395.3|6392.5|6394.4|6391.6|4
1614807560000|2021-03-03 21:39:20|6394.9|6392.1|6394.9|6392.1|6394.9|6392.1|6394.9|6392.1|0
1614807570000|2021-03-03 21:39:30|6395.3|6392.5|6394.9|6392.1|6395.4|6392.6|6394.9|6392.1|4
1614807600000|2021-03-03 21:40:00|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|0
1614807610000|2021-03-03 21:40:10|6394.3|6391.5|6394.3|6391.5|6394.3|6391.5|6394.3|6391.5|0
1614807640000|2021-03-03 21:40:40|||||||||1
1614807650000|2021-03-03 21:40:50|6393.9|6391.1|6394.3|6391.5|6394.3|6391.5|6393.9|6391.1|1
1614807670000|2021-03-03 21:41:10|||||||||1
1614807710000|2021-03-03 21:41:50|6393.9|6391.1|6394.3|6391.5|6394.3|6391.5|6393.9|6391.1|0
1614807720000|2021-03-03 21:42:00|||||||||5
1614807740000|2021-03-03 21:42:20|6394.7|6391.9|6394.8|6392|6394.8|6392|6394.7|6391.9|5
1614807750000|2021-03-03 21:42:30|6394.9|6392.1|6395.3|6392.5|6395.3|6392.5|6394.9|6392.1|0
1614807760000|2021-03-03 21:42:40|6394.9|6392.1|6394.9|6392.1|6394.9|6392.1|6394.9|6392.1|1
1614807770000|2021-03-03 21:42:50|6394.3|6391.5|6394.3|6391.5|6394.7|6391.9|6394.3|6391.5|1
1614807810000|2021-03-03 21:43:30|6394.4|6391.6|6394.8|6392|6394.8|6392|6394.3|6391.5|11
1614807820000|2021-03-03 21:43:40|6394.7|6391.9|6394.7|6391.9|6394.7|6391.9|6394.7|6391.9|0
1614807830000|2021-03-03 21:43:50|6394.3|6391.5|6394.7|6391.9|6394.7|6391.9|6394.3|6391.5|1
1614807840000|2021-03-03 21:44:00|6394.8|6392|6394.4|6391.6|6394.8|6392|6394.4|6391.6|2
1614807850000|2021-03-03 21:44:10|6394.3|6391.5|6394.3|6391.5|6394.3|6391.5|6394.3|6391.5|0
1614807860000|2021-03-03 21:44:20|||||||||4
1614807880000|2021-03-03 21:44:40|6390.4|6387.6|6389.3|6386.5|6390.4|6387.6|6389.3|6386.5|100
1614807890000|2021-03-03 21:44:50|6388.4|6385.6|6388.4|6385.6|6388.4|6385.6|6388.4|6385.6|3
1614807900000|2021-03-03 21:45:00|6388.3|6385.5|6387.9|6385.1|6389.3|6386.5|6386.4|6383.6|49
1614807910000|2021-03-03 21:45:10|6388.3|6385.5|6387.8|6385|6388.7|6385.9|6387.8|6385|3
1614807920000|2021-03-03 21:45:20|6388.3|6385.5|6388.2|6385.4|6388.3|6385.5|6387.8|6385|1
1614807930000|2021-03-03 21:45:30|6388.3|6385.5|6387.8|6385|6388.3|6385.5|6387.8|6385|5
1614807940000|2021-03-03 21:45:40|6388.2|6385.4|6388.3|6385.5|6388.3|6385.5|6387.3|6384.5|0
1614807950000|2021-03-03 21:45:50|6387.9|6385.1|6388.3|6385.5|6388.3|6385.5|6387.4|6384.6|0
1614807960000|2021-03-03 21:46:00|6387.8|6385|6387.8|6385|6387.8|6385|6387.3|6384.5|0
1614807970000|2021-03-03 21:46:10|6387.5|6384.7|6387.3|6384.5|6387.8|6385|6387.3|6384.5|0
1614807990000|2021-03-03 21:46:30|6387.7|6384.9|6388.3|6385.5|6390.3|6387.5|6387.7|6384.9|78
1614808000000|2021-03-03 21:46:40|6388.9|6386.1|6388.3|6385.5|6388.9|6386.1|6388.3|6385.5|2
1614808010000|2021-03-03 21:46:50|6388.7|6385.9|6388.8|6386|6388.8|6386|6388.3|6385.5|0
1614808020000|2021-03-03 21:47:00|6389.3|6386.5|6389.4|6386.6|6389.7|6386.9|6389.3|6386.5|38
1614808030000|2021-03-03 21:47:10|6388.3|6385.5|6389.3|6386.5|6389.8|6387|6388.3|6385.5|1
1614808040000|2021-03-03 21:47:20|6388.8|6386|6388.8|6386|6388.8|6386|6388.8|6386|1
1614808050000|2021-03-03 21:47:30|6389.3|6386.5|6389.3|6386.5|6389.3|6386.5|6389.3|6386.5|0
1614808060000|2021-03-03 21:47:40|6389.7|6386.9|6389.8|6387|6389.8|6387|6389.4|6386.6|5
1614808070000|2021-03-03 21:47:50|6389.3|6386.5|6388.3|6385.5|6389.3|6386.5|6387.9|6385.1|1
1614808080000|2021-03-03 21:48:00|6387.8|6385|6388.8|6386|6388.8|6386|6387.8|6385|4
1614808090000|2021-03-03 21:48:10|6387.9|6385.1|6386.4|6383.6|6388.3|6385.5|6386.4|6383.6|1
1614808100000|2021-03-03 21:48:20|6386.3|6383.5|6385.3|6382.5|6386.3|6383.5|6385.3|6382.5|1
1614808110000|2021-03-03 21:48:30|6386.6|6383.8|6385.8|6383|6386.6|6383.8|6385.3|6382.5|6
1614808120000|2021-03-03 21:48:40|6386.6|6383.8|6386.8|6384|6386.8|6384|6386.6|6383.8|0
1614808140000|2021-03-03 21:49:00|6386.4|6383.6|6383.3|6380.5|6386.4|6383.6|6383.3|6380.5|38
1614808150000|2021-03-03 21:49:10|6382.8|6380|6376.3|6373.5|6382.8|6380|6376.3|6373.5|41
1614808160000|2021-03-03 21:49:20|6376.7|6373.9|6374.8|6372|6376.7|6373.9|6374.3|6371.5|32
1614808170000|2021-03-03 21:49:30|6374.9|6372.1|6372.7|6369.9|6374.9|6372.1|6372.3|6369.5|41
1614808180000|2021-03-03 21:49:40|6372.8|6370|6373.9|6371.1|6374.8|6372|6372.7|6369.9|22
1614808190000|2021-03-03 21:49:50|6372.9|6370.1|6372.8|6370|6373.3|6370.5|6372.5|6369.7|9
1614808200000|2021-03-03 21:50:00|6372.9|6370.1|6375.8|6373|6376.8|6374|6372.8|6369.4|7
1614808210000|2021-03-03 21:50:10|6376.8|6372.8|6376.3|6373.5|6376.8|6374|6375.9|6372.8|522
1614808220000|2021-03-03 21:50:20|6376.8|6374|6372.3|6369.5|6376.8|6374|6372.3|6369.5|11
1614808230000|2021-03-03 21:50:30|6374.7|6371.9|6374.7|6371.9|6374.7|6371.9|6374.7|6371.9|18
1614808240000|2021-03-03 21:50:40|6374.3|6371.5|6373.8|6371|6374.3|6371.5|6373.8|6371|0
1614808250000|2021-03-03 21:50:50|6373.3|6370.5|6376.8|6372.8|6376.8|6372.9|6373.3|6370.5|14
1614808260000|2021-03-03 21:51:00|6375.8|6373|6376.8|6372.8|6376.8|6373|6375.8|6372.8|4
1614808270000|2021-03-03 21:51:10|6376.9|6372.9|6376.9|6372.9|6376.9|6373|6375.8|6372.8|2
1614808280000|2021-03-03 21:51:20|6375.8|6373|6375.8|6373|6375.8|6373|6375.7|6372.9|7
1614808290000|2021-03-03 21:51:30|6375.7|6372.9|6375.8|6373|6375.8|6373|6375.7|6372.9|12
1614808300000|2021-03-03 21:51:40|6376.3|6373.5|6377.7|6374.9|6377.7|6374.9|6376.3|6373.5|103
1614808310000|2021-03-03 21:51:50|6377.8|6375|6377.8|6375|6378.8|6375.5|6377.8|6374.8|14
1614808320000|2021-03-03 21:52:00|6377.3|6374.5|6377.3|6374.5|6377.8|6375|6377.3|6374.5|13
1614808330000|2021-03-03 21:52:10|6378.1|6375.3|6375.7|6372.9|6378.7|6375.9|6375.7|6372.9|12
1614808340000|2021-03-03 21:52:20|6375.8|6373|6376.9|6374.1|6377.8|6375|6375.8|6373|5
1614808350000|2021-03-03 21:52:30|6376.8|6374|6376.8|6374|6378|6374.2|6376.3|6373.5|0
1614808370000|2021-03-03 21:52:50|6376|6373.2|6375.8|6373|6376|6373.2|6375.8|6373|7
1614808400000|2021-03-03 21:53:20|6377|6370.5|6377|6374.2|6380.5|6375|6377|6370.5|8
1614808410000|2021-03-03 21:53:30|6376.8|6374|6375.8|6373|6376.8|6374|6375.8|6373|0
1614808420000|2021-03-03 21:53:40|6376.2|6373.4|6376.2|6373.4|6376.2|6373.4|6376.2|6373.4|0
1614808430000|2021-03-03 21:53:50|6376.3|6373.5|6375.3|6372.5|6377.3|6374.5|6375.3|6372.5|13
1614808440000|2021-03-03 21:54:00|6375.2|6372.4|6374.8|6372|6375.2|6372.4|6374.3|6371.5|4
1614808450000|2021-03-03 21:54:10|6375.2|6372.4|6375.8|6373|6375.8|6373|6375.2|6372.4|5
1614808460000|2021-03-03 21:54:20|6374.6|6371.8|6374.8|6372|6374.8|6372|6374.3|6371.5|0
1614808480000|2021-03-03 21:54:40|6373.8|6371|6373.8|6371|6373.8|6371|6373.8|6371|0
1614808490000|2021-03-03 21:54:50|6373.7|6370.9|6374.8|6372|6374.8|6372|6373.7|6370.9|47
1614808500000|2021-03-03 21:55:00|6375.8|6371.8|6372.8|6370|6375.9|6372.1|6372.8|6370|105
1614808520000|2021-03-03 21:55:20|6374.3|6371.5|6372.7|6369.9|6374.3|6371.5|6372.7|6369.9|8
1614808530000|2021-03-03 21:55:30|6372.8|6370|6373.9|6369.9|6373.9|6370.4|6372.8|6369.8|0
1614808540000|2021-03-03 21:55:40|6374|6370|6373.8|6369.8|6374|6370.9|6372.3|6369.5|9
1614808550000|2021-03-03 21:55:50|6373.6|6370.8|6377.3|6367.3|6377.3|6370.8|6372.8|6367.3|2
1614808560000|2021-03-03 21:56:00|6374.8|6370.8|6377.3|6367.3|6377.3|6370.8|6373|6367.3|3
1614808570000|2021-03-03 21:56:10|6373.9|6369.9|6373.9|6369.9|6373.9|6369.9|6373.9|6369.9|0
1614808590000|2021-03-03 21:56:30|6372.8|6370|6372.3|6369.5|6372.8|6370|6372.3|6369.5|7
1614808600000|2021-03-03 21:56:40|6373.8|6369.8|6372.8|6370|6373.8|6370|6372.7|6369.8|14
1614808610000|2021-03-03 21:56:50|6372.9|6370.1|6373.9|6369.9|6373.9|6370.1|6372.8|6369.5|0
1614808620000|2021-03-03 21:57:00|6372.9|6370.1|6372.9|6370.1|6373.9|6370.1|6372.9|6369.8|0
1614808630000|2021-03-03 21:57:10|6372.8|6370|6372.7|6369.9|6372.8|6370|6372.3|6369.5|0
1614808640000|2021-03-03 21:57:20|6373.7|6369.7|6372.8|6370|6373.7|6370|6372.8|6369.7|0
1614808670000|2021-03-03 21:57:50|6372.3|6369.5|6372.3|6369.5|6372.7|6369.9|6372.3|6369.5|1
1614808680000|2021-03-03 21:58:00|6372.7|6369.9|6372.3|6369.5|6372.8|6370|6372.3|6369.5|5
1614808690000|2021-03-03 21:58:10|6372.7|6369.9|6372.3|6369.5|6373.9|6370|6372.3|6369.5|12
1614808700000|2021-03-03 21:58:20|6372.8|6370|6373.3|6370.5|6373.7|6370.9|6372.3|6369.5|8
1614808720000|2021-03-03 21:58:40|6373.7|6370.9|6374|6370|6374|6371|6372.8|6369.8|8
1614808730000|2021-03-03 21:58:50|6373.9|6369.9|6373.4|6370.6|6377.3|6371|6372.8|6367.3|4
1614808740000|2021-03-03 21:59:00|6373.3|6370.5|6373|6370.2|6373.8|6371|6372.8|6370|22
1614808750000|2021-03-03 21:59:10|6374.8|6370.8|6372.9|6370.1|6374.8|6371.4|6372.8|6370|12
1614808760000|2021-03-03 21:59:20|6373.3|6370.5|6376.3|6373.5|6378.5|6373.5|6373.3|6368.5|2
1614808770000|2021-03-03 21:59:30|6375.9|6373.1|6374.1|6370.1|6378.9|6373.1|6373.8|6367.4|15
1614808780000|2021-03-03 21:59:40|6378.2|6368.2|6378.3|6375.5|6379.9|6376.5|6374.9|6367.5|33
1614808790000|2021-03-03 21:59:50|6381.2|6378.4|6381.3|6378.5|6381.3|6378.5|6381.2|6378.4|18
1614808800000|2021-03-03 22:00:00|6381.7|6378.9|6381.7|6378.9|6381.7|6378.9|6381.3|6378.5|1
1614808810000|2021-03-03 22:00:10|||||||||100
1614808840000|2021-03-03 22:00:40|||||||||71
1614808850000|2021-03-03 22:00:50|6388|6378|6388|6378|6388|6378|6388|6378|0
1614808870000|2021-03-03 22:01:10|6389|6379|6389|6379|6389|6379|6389|6379|0
1614808890000|2021-03-03 22:01:30|6389.4|6379.4|6389|6379|6389.4|6379.4|6389|6379|1
1614808910000|2021-03-03 22:01:50|6387.6|6383.6|6387.9|6383.9|6387.9|6383.9|6387.6|6383.6|0
1614808920000|2021-03-03 22:02:00|6391.4|6381.4|6391.4|6381.4|6391.4|6381.4|6390.9|6380.9|0
1614808940000|2021-03-03 22:02:20|6389.5|6379.5|6389.5|6379.5|6389.5|6379.5|6389.5|6379.5|0
1614808950000|2021-03-03 22:02:30|6389.1|6379.1|6389|6379|6389.1|6379.1|6389|6379|0
1614809090000|2021-03-03 22:04:50|6387.9|6385.1|6387.9|6385.1|6387.9|6385.1|6387.9|6385.1|0
1614809180000|2021-03-03 22:06:20|6387.5|6384.7|6387.4|6384.6|6387.5|6384.7|6387.4|6384.6|0
1614809200000|2021-03-03 22:06:40|6386.8|6384|6384|6380|6388|6384|6384|6378|18
1614809210000|2021-03-03 22:06:50|6384.4|6380.4|6385.8|6383|6385.8|6383|6383.8|6380.4|6
1614809240000|2021-03-03 22:07:20|6388|6378|6388.4|6378.4|6388.4|6378.4|6388|6378|0
1614809420000|2021-03-03 22:10:20|||||||||258
1614809430000|2021-03-03 22:10:30|6385.8|6383|6385.8|6383|6385.8|6383|6385.8|6383|0
1614809440000|2021-03-03 22:10:40|6385.7|6382.9|6386.1|6383.3|6386.1|6383.3|6385.6|6382.8|36
1614809450000|2021-03-03 22:10:50|6387.5|6383.5|6387.7|6383.7|6387.7|6383.7|6387.5|6383.5|150
1614809470000|2021-03-03 22:11:10|6386.7|6383.9|6386.6|6383.8|6386.7|6383.9|6386.6|6383.8|0
1614809490000|2021-03-03 22:11:30|6386.7|6382.7|6386.7|6382.7|6386.7|6382.7|6386.7|6382.7|3
1614809500000|2021-03-03 22:11:40|6386.5|6383.7|6386.6|6383.8|6386.6|6383.8|6386.5|6383.7|3
1614809510000|2021-03-03 22:11:50|6387.7|6383.7|6387.7|6383.7|6387.7|6383.7|6387.7|6383.7|0
1614809570000|2021-03-03 22:12:50|||||||||3
1614809580000|2021-03-03 22:13:00|||||||||401
1614809590000|2021-03-03 22:13:10|6387.5|6384.7|6387.6|6384.8|6387.6|6384.8|6387.5|6384.7|0
1614809610000|2021-03-03 22:13:30|6387.1|6384.3|6387.6|6383.6|6387.6|6384.3|6386.6|6383.6|1
1614809620000|2021-03-03 22:13:40|6387.7|6383.7|6389.3|6379.3|6389.3|6383.7|6387.7|6379.3|0
1614809630000|2021-03-03 22:13:50|6390.1|6380.1|6390.2|6380.2|6390.2|6380.2|6389.3|6379.3|0
1614809640000|2021-03-03 22:14:00|6389.7|6379.7|6389.7|6379.7|6389.7|6379.7|6389.7|6379.7|0
1614809710000|2021-03-03 22:15:10|6389.8|6379.8|6389.8|6379.8|6389.8|6379.8|6389.8|6379.8|0
1614809780000|2021-03-03 22:16:20|||||||||1
1614809860000|2021-03-03 22:17:40|6389.3|6379.3|6389.3|6379.3|6389.3|6379.3|6389.3|6379.3|0
1614810000000|2021-03-03 22:20:00|6388.8|6378.8|6389.2|6379.2|6389.2|6379.2|6388.8|6378.8|0
1614810050000|2021-03-03 22:20:50|||||||||372
1614810190000|2021-03-03 22:23:10|6386.7|6382.7|6386.7|6382.7|6386.7|6382.7|6386.7|6382.7|0
1614810200000|2021-03-03 22:23:20|6386.6|6383.8|6386.7|6383.9|6386.7|6383.9|6386.6|6383.8|20
1614810240000|2021-03-03 22:24:00|6386.8|6384|6386.9|6382.9|6386.9|6384|6386.8|6382.9|0
1614810300000|2021-03-03 22:25:00|||||||||2
1614810410000|2021-03-03 22:26:50|6386.7|6383.9|6386.8|6384|6386.8|6384|6386.7|6383.9|0
1614810420000|2021-03-03 22:27:00|6387.4|6383.4|6386.7|6383.9|6387.4|6383.9|6386.7|6382.9|0
1614810430000|2021-03-03 22:27:10|6386.8|6384|6386.8|6384|6386.8|6384|6386.8|6384|0
1614810460000|2021-03-03 22:27:40|6386.7|6383.9|6386.9|6382.9|6386.9|6383.9|6386.7|6382.9|11
1614810510000|2021-03-03 22:28:30|6391.7|6388.9|6391.7|6388.9|6391.7|6388.9|6391.7|6388.9|14
1614810520000|2021-03-03 22:28:40|6396.6|6392.6|6395.9|6385.9|6397.9|6393.9|6395.4|6385.4|34
1614810530000|2021-03-03 22:28:50|6395.8|6385.8|6395.4|6385.4|6395.8|6385.8|6395.4|6385.4|0
1614810540000|2021-03-03 22:29:00|6394.6|6384.6|6397.1|6387.1|6397.1|6390.9|6394.4|6384.4|1
1614810550000|2021-03-03 22:29:10|6396.9|6386.9|6396.9|6386.9|6396.9|6386.9|6396.9|6386.9|0
1614810580000|2021-03-03 22:29:40|6396.5|6386.5|6394.4|6384.4|6396.5|6386.5|6394.4|6384.4|0
1614810590000|2021-03-03 22:29:50|6394.8|6384.8|6394.4|6384.4|6394.9|6384.9|6394.4|6384.4|0
1614810600000|2021-03-03 22:30:00|6394.9|6384.9|6395.9|6385.9|6396.4|6386.4|6394.9|6384.9|0
1614810620000|2021-03-03 22:30:20|6397.4|6387.4|6397.4|6387.4|6397.4|6387.4|6397.4|6387.4|0
1614810830000|2021-03-03 22:33:50|6396.9|6386.9|6395.9|6385.9|6396.9|6386.9|6395.9|6385.9|0
1614810870000|2021-03-03 22:34:30|6396.4|6386.4|6396.4|6386.4|6396.4|6386.4|6395.9|6385.9|0
1614810890000|2021-03-03 22:34:50|6393.9|6389.9|6393.9|6389.9|6393.9|6389.9|6393.9|6389.9|0
1614810900000|2021-03-03 22:35:00|6393.8|6389.8|6392.8|6390|6393.8|6390|6392.8|6389.8|0
1614810910000|2021-03-03 22:35:10|6392.3|6389.5|6392.3|6389.5|6392.3|6389.5|6392.3|6389.5|0
1614810920000|2021-03-03 22:35:20|6393.8|6391|6396.4|6386.4|6396.4|6391|6393.8|6386.4|4
1614810940000|2021-03-03 22:35:40|6393.6|6390.8|6393.8|6391|6393.8|6391|6393.6|6390.8|0
1614810960000|2021-03-03 22:36:00|6396.4|6386.4|6396.4|6386.4|6396.4|6386.4|6396.4|6386.4|14
1614811560000|2021-03-03 22:46:00|6392.9|6388.9|6392.9|6388.9|6392.9|6388.9|6392.9|6388.9|0
1614811570000|2021-03-03 22:46:10|6396.3|6386.3|6396.4|6386.4|6396.4|6386.4|6396.3|6386.3|0
1614811900000|2021-03-03 22:51:40|6392|6389.2|6391.8|6389|6392|6389.2|6391.8|6389|1
1614812020000|2021-03-03 22:53:40|6391.7|6388.9|6391.7|6388.9|6391.7|6388.9|6391.7|6388.9|0
1614812060000|2021-03-03 22:54:20|6392.2|6389.4|6391.7|6388.9|6392.2|6389.4|6391.7|6388.9|0
1614812190000|2021-03-03 22:56:30|6392.8|6382.8|6392.3|6382.3|6392.8|6382.8|6392.3|6382.3|1
1614812260000|2021-03-03 22:57:40|||||||||5
1614812270000|2021-03-03 22:57:50|6391.8|6381.8|6391.8|6381.8|6391.8|6381.8|6391.8|6381.8|0
1614812280000|2021-03-03 22:58:00|6392.2|6382.2|6388.8|6384.8|6392.3|6384.8|6388.8|6382.2|0
1614812290000|2021-03-03 22:58:10|6389|6385|6389.8|6385.8|6392.3|6385.8|6389|6382.3|2
1614812350000|2021-03-03 22:59:10|6391.7|6381.7|6389.7|6386.9|6391.7|6386.9|6389.3|6381.7|0
1614812360000|2021-03-03 22:59:20|6391.3|6381.3|6390.2|6387.4|6391.3|6387.4|6390.2|6381.3|0
1614812380000|2021-03-03 22:59:40|6390.5|6387.7|6390.8|6380.8|6391.8|6387.8|6390.5|6380.8|1
1614769220000|2021-03-03 11:00:20|6407.8|6405|6409.4|6406.6|6409.8|6407|6407.8|6405|28
1614769230000|2021-03-03 11:00:30|6409.3|6406.5|6404.4|6401.6|6409.3|6406.5|6403.4|6400.6|539
1614769240000|2021-03-03 11:00:40|6404|6401.2|6397.8|6395|6404|6401.2|6396.5|6393.7|184
1614769250000|2021-03-03 11:00:50|6397.4|6394.6|6394.8|6392|6398.3|6395.5|6394.4|6391.6|40
1614769260000|2021-03-03 11:01:00|6395.3|6392.5|6394|6391.2|6397.3|6394.5|6394|6391.2|143
1614769270000|2021-03-03 11:01:10|6393.4|6390.6|6391.4|6388.6|6393.4|6390.6|6391.4|6388.6|35
1614769280000|2021-03-03 11:01:20|6392.3|6389.5|6393.3|6390.5|6393.4|6390.6|6391.8|6389|36
1614769290000|2021-03-03 11:01:30|6393.4|6390.6|6392.8|6390|6394.3|6391.5|6392.8|6390|6
1614769300000|2021-03-03 11:01:40|6392.4|6389.6|6392.8|6390|6393.2|6390.4|6392.4|6389.6|22
1614769310000|2021-03-03 11:01:50|6393.2|6390.4|6395.4|6392.6|6395.4|6392.6|6393.2|6390.4|30
1614769320000|2021-03-03 11:02:00|6395.3|6392.5|6394.3|6391.5|6395.4|6392.6|6393.4|6390.6|61
1614769330000|2021-03-03 11:02:10|6393.6|6390.8|6390.3|6387.5|6394|6391.2|6390|6387.2|50
1614769340000|2021-03-03 11:02:20|6390.4|6387.6|6391.2|6388.4|6391.8|6389|6388.5|6385.7|71
1614769350000|2021-03-03 11:02:30|6391.4|6388.6|6393.3|6390.5|6393.3|6390.5|6391.4|6388.6|15
1614769360000|2021-03-03 11:02:40|6393.2|6390.4|6393.3|6390.5|6393.3|6390.5|6392.4|6389.6|5
1614769370000|2021-03-03 11:02:50|6393.4|6390.6|6394.4|6391.6|6394.8|6392|6392.4|6389.6|11
1614769380000|2021-03-03 11:03:00|6394.8|6392|6389.3|6386.5|6396.4|6392|6388.4|6385.6|335
1614769390000|2021-03-03 11:03:10|6389.4|6386.6|6391.8|6389|6391.8|6389|6389.4|6386.6|19
1614769400000|2021-03-03 11:03:20|6394.6|6384.6|6389.4|6386.6|6394.6|6386.6|6388.4|6384.6|65
1614769410000|2021-03-03 11:03:30|6389.8|6387|6388.5|6385.7|6390.2|6387.4|6388.5|6385.7|19
1614769420000|2021-03-03 11:03:40|6388.4|6385.6|6386.3|6383.5|6388.8|6386|6386.3|6383.5|6
1614769430000|2021-03-03 11:03:50|6385.8|6383|6385.4|6382.6|6385.8|6383|6385.4|6382.6|18
1614769440000|2021-03-03 11:04:00|6385.8|6383|6386.4|6383.6|6386.8|6384|6385.4|6382.6|11
1614769450000|2021-03-03 11:04:10|6386.3|6383.5|6383.9|6381.1|6386.3|6383.5|6383.4|6380.6|23
1614769460000|2021-03-03 11:04:20|6384.4|6381.6|6384.4|6381.6|6385.4|6382.6|6384.4|6381.6|11
1614769470000|2021-03-03 11:04:30|6383.5|6380.7|6384.4|6381.6|6384.4|6381.6|6383.5|6380.7|21
1614769480000|2021-03-03 11:04:40|6385.3|6382.5|6387.9|6385.1|6388.3|6385.5|6384.8|6382|42
1614769490000|2021-03-03 11:04:50|6388.4|6385.6|6390.8|6388|6391.3|6388.5|6388.4|6385.6|35
1614769500000|2021-03-03 11:05:00|6390.9|6388.1|6390.9|6388.1|6394.6|6391.8|6390.9|6388.1|188
1614769510000|2021-03-03 11:05:10|6391.4|6388.6|6394.4|6391.6|6395.8|6393|6391.4|6388.6|69
1614769520000|2021-03-03 11:05:20|6395.4|6392.6|6395.4|6392.6|6395.4|6392.6|6395.4|6392.6|14
1614769530000|2021-03-03 11:05:30|6396.8|6394|6394.4|6391.6|6396.8|6394|6394.4|6391.6|19
1614769540000|2021-03-03 11:05:40|6394|6391.2|6393.4|6390.6|6394|6391.2|6392.8|6390|54
1614769550000|2021-03-03 11:05:50|6393|6390.2|6392.3|6389.5|6393|6390.2|6392.3|6389.5|3
1614769560000|2021-03-03 11:06:00|6392.4|6389.6|6393.3|6390.5|6393.3|6390.5|6392.4|6389.6|10
1614769570000|2021-03-03 11:06:10|6393.4|6390.6|6392.5|6389.7|6394.3|6391.5|6392.4|6389.6|41
1614769580000|2021-03-03 11:06:20|6392.4|6389.6|6392.6|6389.8|6393.4|6390.6|6392.4|6389.6|15
1614769590000|2021-03-03 11:06:30|6392.4|6389.6|6392.4|6389.6|6393.3|6390.5|6392.4|6389.6|1
1614769600000|2021-03-03 11:06:40|||||||||1
1614769610000|2021-03-03 11:06:50|6392.5|6389.7|6392.4|6389.6|6393.4|6390.6|6392.4|6389.6|16
1614769620000|2021-03-03 11:07:00|6390|6387.2|6384.5|6381.7|6390|6387.2|6384.5|6381.7|118
1614769630000|2021-03-03 11:07:10|6384.4|6381.6|6386.8|6384|6387.3|6384.5|6384.4|6381.6|164
1614769640000|2021-03-03 11:07:20|6386.5|6383.7|6386.4|6383.6|6387.9|6385.1|6386.4|6383.6|24
1614769650000|2021-03-03 11:07:30|6386.8|6384|6385.6|6382.8|6387.4|6384.6|6385.6|6382.8|14
1614769660000|2021-03-03 11:07:40|6385.4|6382.6|6383|6380.2|6385.4|6382.6|6382.9|6380.1|14
1614769670000|2021-03-03 11:07:50|6382.5|6379.7|6383.8|6381|6383.9|6381.1|6382.4|6379.6|55
1614769680000|2021-03-03 11:08:00|6383.9|6381.1|6381.4|6378.6|6383.9|6381.1|6380.5|6377.7|174
1614769690000|2021-03-03 11:08:10|6381.8|6379|6380|6377.2|6382.4|6379.6|6378.4|6375.6|226
1614769700000|2021-03-03 11:08:20|6380.2|6376.2|6381.1|6378.3|6382.5|6379.7|6379.6|6376.2|39
1614769710000|2021-03-03 11:08:30|6381.5|6378.7|6381.6|6378.8|6381.6|6378.8|6380.6|6377.8|14
1614769720000|2021-03-03 11:08:40|6381.4|6378.6|6381.1|6378.3|6382.5|6379.7|6380.6|6377.8|58
1614769730000|2021-03-03 11:08:50|6380.7|6377.9|6380.5|6377.7|6381.5|6378.7|6379.6|6376.8|26
1614769740000|2021-03-03 11:09:00|6380.6|6377.8|6384|6381.2|6384.5|6381.7|6380.6|6377.8|39
1614769750000|2021-03-03 11:09:10|6383.6|6380.8|6381.6|6378.8|6383.6|6380.8|6381.6|6378.8|23
1614769760000|2021-03-03 11:09:20|6382|6379.2|6380.6|6377.8|6382.6|6379.8|6380.6|6377.8|49
1614769770000|2021-03-03 11:09:30|6381|6378.2|6381.5|6378.7|6381.5|6378.7|6381|6378.2|7
1614769780000|2021-03-03 11:09:40|6380.5|6377.7|6380|6377.2|6380.5|6377.7|6379.2|6376.4|27
1614769790000|2021-03-03 11:09:50|6379.6|6376.8|6380.5|6377.7|6380.9|6378.1|6379.6|6376.8|28
1614769800000|2021-03-03 11:10:00|6380.9|6378.1|6382.3|6379.5|6382.3|6379.5|6380.9|6378.1|54
1614769810000|2021-03-03 11:10:10|6382.4|6379.6|6382.4|6379.6|6382.4|6379.6|6381.5|6378.7|5
1614769820000|2021-03-03 11:10:20|6382.8|6380|6382.5|6379.7|6383.4|6380.6|6382.5|6379.7|3
1614769830000|2021-03-03 11:10:30|6382.9|6380.1|6382.5|6379.7|6383.4|6380.6|6382.5|6379.7|4
1614769840000|2021-03-03 11:10:40|6382.6|6379.8|6381.8|6379|6383|6380.2|6381.4|6378.6|9
1614769850000|2021-03-03 11:10:50|6382.4|6379.6|6379.4|6376.6|6382.4|6379.6|6379.4|6376.6|13
1614769860000|2021-03-03 11:11:00|6379.8|6377|6379.8|6377|6379.8|6377|6378.9|6376.1|26
1614769870000|2021-03-03 11:11:10|6380.4|6377.6|6380.4|6377.6|6381.4|6378.6|6380.4|6377.6|41
1614769880000|2021-03-03 11:11:20|6381.3|6378.5|6380.4|6377.6|6381.3|6378.5|6380.4|6377.6|28
1614769890000|2021-03-03 11:11:30|6379.4|6376.6|6379.8|6377|6379.8|6377|6379.4|6376.6|28
1614769900000|2021-03-03 11:11:40|6379.4|6376.6|6378.4|6375.6|6379.4|6376.6|6378.4|6375.6|5
1614769910000|2021-03-03 11:11:50|6378.3|6375.5|6378.4|6375.6|6378.4|6375.6|6377.4|6374.6|1
1614769920000|2021-03-03 11:12:00|6379.3|6376.5|6378.4|6375.6|6379.4|6376.6|6378.4|6375.6|39
1614769930000|2021-03-03 11:12:10|6377.9|6375.1|6379.4|6376.6|6380.4|6377.6|6377.9|6375.1|59
1614769940000|2021-03-03 11:12:20|6379.5|6376.7|6378.9|6376.1|6379.9|6377.1|6378.9|6376.1|17
1614769950000|2021-03-03 11:12:30|6378.8|6376|6379.8|6377|6379.8|6377|6378.8|6376|0
1614769960000|2021-03-03 11:12:40|||||||||1
1614769970000|2021-03-03 11:12:50|6379.4|6376.6|6379.4|6376.6|6379.4|6376.6|6378.4|6375.6|18
1614769980000|2021-03-03 11:13:00|6379.3|6376.5|6379.3|6376.5|6379.3|6376.5|6379.3|6376.5|0
1614769990000|2021-03-03 11:13:10|6379.4|6376.6|6378.4|6375.6|6379.9|6377.1|6378.4|6375.6|54
1614770000000|2021-03-03 11:13:20|6378.3|6375.5|6377.4|6374.6|6378.4|6375.6|6375.5|6372.7|105
1614770010000|2021-03-03 11:13:30|6377.3|6374.5|6376.5|6373.7|6377.3|6374.5|6376.5|6373.7|3
1614770020000|2021-03-03 11:13:40|6376.4|6373.6|6377|6374.2|6377.4|6374.6|6376.4|6373.6|9
1614770030000|2021-03-03 11:13:50|6377.4|6374.6|6377.5|6374.7|6378.4|6375.6|6377.4|6374.6|19
1614770040000|2021-03-03 11:14:00|6376.5|6373.7|6376.5|6373.7|6377.4|6374.6|6375.5|6372.7|68
1614770050000|2021-03-03 11:14:10|6377|6374.2|6378.6|6375.8|6379|6376.2|6377|6374.2|82
1614770060000|2021-03-03 11:14:20|6378.4|6375.6|6377|6374.2|6378.4|6375.6|6377|6374.2|10
1614770070000|2021-03-03 11:14:30|6376.6|6373.8|6378|6375.2|6378|6375.2|6376.6|6373.8|9
1614770080000|2021-03-03 11:14:40|||||||||1
1614770090000|2021-03-03 11:14:50|6377.4|6374.6|6377.6|6374.8|6377.6|6374.8|6377.4|6374.6|3
1614770100000|2021-03-03 11:15:00|6377.4|6374.6|6376.6|6373.8|6377.4|6374.6|6376.6|6373.8|6
1614770110000|2021-03-03 11:15:10|6376.5|6373.7|6377|6374.2|6377.4|6374.6|6376.5|6373.7|84
1614770120000|2021-03-03 11:15:20|6376.5|6373.7|6377.6|6374.8|6378.4|6375.6|6376.5|6373.7|3
1614770130000|2021-03-03 11:15:30|6377.5|6374.7|6378|6375.2|6378|6375.2|6377.5|6374.7|3
1614770140000|2021-03-03 11:15:40|6377.6|6374.8|6377.4|6374.6|6377.6|6374.8|6376.5|6373.7|6
1614770150000|2021-03-03 11:15:50|6376.3|6373.5|6377.3|6374.5|6377.3|6374.5|6376.3|6373.5|19
1614770160000|2021-03-03 11:16:00|6377.4|6374.6|6379.4|6376.6|6380.3|6377.5|6377.4|6374.6|60
1614770170000|2021-03-03 11:16:10|6378.5|6375.7|6378.9|6376.1|6378.9|6376.1|6378.4|6375.6|7
1614770180000|2021-03-03 11:16:20|6378.4|6375.6|6377.4|6374.6|6378.4|6375.6|6377.4|6374.6|4
1614770190000|2021-03-03 11:16:30|6377.5|6374.7|6377.9|6375.1|6377.9|6375.1|6377.5|6374.7|3
1614770200000|2021-03-03 11:16:40|6377.8|6375|6378.3|6375.5|6378.3|6375.5|6377.8|6375|3
1614770210000|2021-03-03 11:16:50|6378.4|6375.6|6378.4|6375.6|6379.4|6376.6|6378.3|6375.5|53
1614770220000|2021-03-03 11:17:00|6378.8|6376|6379.3|6376.5|6379.3|6376.5|6378.8|6376|0
1614770230000|2021-03-03 11:17:10|6379.4|6376.6|6377.9|6375.1|6379.4|6376.6|6377.9|6375.1|17
1614770240000|2021-03-03 11:17:20|6378.3|6375.5|6377.8|6375|6378.3|6375.5|6377.4|6374.6|2
1614770250000|2021-03-03 11:17:30|6377.4|6374.6|6377.8|6375|6377.8|6375|6377.4|6374.6|0
1614770260000|2021-03-03 11:17:40|6377.4|6374.6|6376.8|6374|6377.4|6374.6|6376.4|6373.6|22
1614770270000|2021-03-03 11:17:50|6376.4|6373.6|6376.4|6373.6|6376.4|6373.6|6376.4|6373.6|13
1614770280000|2021-03-03 11:18:00|6376.8|6374|6377.9|6375.1|6378.3|6375.5|6376.8|6374|18
1614770290000|2021-03-03 11:18:10|6377.8|6375|6379.3|6376.5|6379.3|6376.5|6377.4|6374.6|26
1614770300000|2021-03-03 11:18:20|6378.5|6375.7|6378.4|6375.6|6379.2|6376.4|6376.5|6373.7|130
1614770310000|2021-03-03 11:18:30|6379.3|6376.5|6379.4|6376.6|6379.4|6376.6|6378.9|6376.1|18
1614770320000|2021-03-03 11:18:40|6378.9|6376.1|6379.3|6376.5|6379.3|6376.5|6378.4|6375.6|12
1614770330000|2021-03-03 11:18:50|6379.5|6376.7|6379.4|6376.6|6381.2|6378.4|6379.4|6376.6|29
1614770340000|2021-03-03 11:19:00|6379.9|6377.1|6380.4|6377.6|6380.4|6377.6|6379.5|6376.7|21
1614770350000|2021-03-03 11:19:10|6380.8|6378|6381.5|6378.7|6381.5|6378.7|6380.4|6377.6|16
1614770360000|2021-03-03 11:19:20|6381.4|6378.6|6380.4|6377.6|6381.4|6378.6|6380.4|6377.6|17
1614770370000|2021-03-03 11:19:30|6379.6|6376.8|6380.5|6377.7|6380.9|6378.1|6379.5|6376.7|21
1614770380000|2021-03-03 11:19:40|6380.8|6378|6380.5|6377.7|6381.4|6378.6|6380.4|6377.6|10
1614770390000|2021-03-03 11:19:50|6380.4|6377.6|6379.5|6376.7|6380.4|6377.6|6379.5|6376.7|11
1614770400000|2021-03-03 11:20:00|6379.4|6376.6|6380.3|6377.5|6380.3|6377.5|6379.4|6376.6|9
1614770410000|2021-03-03 11:20:10|||||||||6
1614770420000|2021-03-03 11:20:20|6380.5|6377.7|6380.4|6377.6|6380.5|6377.7|6380.4|6377.6|32
1614770430000|2021-03-03 11:20:30|||||||||2
1614770440000|2021-03-03 11:20:40|6380.5|6377.7|6380.5|6377.7|6380.5|6377.7|6380.5|6377.7|23
1614770450000|2021-03-03 11:20:50|6380.4|6377.6|6379.9|6377.1|6380.4|6377.6|6379.9|6377.1|28
1614770460000|2021-03-03 11:21:00|6379.4|6376.6|6378.4|6375.6|6379.4|6376.6|6378.4|6375.6|20
1614770470000|2021-03-03 11:21:10|6378.3|6375.5|6378.3|6375.5|6378.3|6375.5|6378.3|6375.5|1
1614770480000|2021-03-03 11:21:20|6378.4|6375.6|6383.2|6380.4|6383.6|6380.8|6378.4|6375.6|190
1614770500000|2021-03-03 11:21:40|6383.6|6380.8|6383.6|6380.8|6384.1|6381.3|6383.2|6380.4|6
1614770510000|2021-03-03 11:21:50|6383.2|6380.4|6383.1|6380.3|6383.6|6380.8|6382.2|6379.4|19
1614770520000|2021-03-03 11:22:00|6383.2|6380.4|6383.6|6380.8|6384.1|6381.3|6383.1|6380.3|48
1614770530000|2021-03-03 11:22:10|6383.2|6380.4|6383.6|6380.8|6383.6|6380.8|6383.1|6380.3|1
1614770540000|2021-03-03 11:22:20|6383.2|6380.4|6387.1|6384.3|6387.1|6384.3|6383.1|6380.3|110
1614770550000|2021-03-03 11:22:30|6388.7|6385.9|6387.7|6384.9|6390.7|6387.9|6387.2|6384.4|54
1614770560000|2021-03-03 11:22:40|6387.3|6384.5|6387.1|6384.3|6388.1|6385.3|6386.7|6383.9|114
1614770570000|2021-03-03 11:22:50|6388|6385.2|6387.1|6384.3|6388|6385.2|6387.1|6384.3|27
1614770580000|2021-03-03 11:23:00|6387.6|6384.8|6387.1|6384.3|6388.1|6385.3|6387.1|6384.3|25
1614770590000|2021-03-03 11:23:10|6387|6384.2|6386.1|6383.3|6387|6384.2|6386.1|6383.3|11
1614770600000|2021-03-03 11:23:20|6387|6384.2|6386|6383.2|6387|6384.2|6385.6|6382.8|20
1614770620000|2021-03-03 11:23:40|6385.2|6382.4|6384.6|6381.8|6385.5|6382.7|6384.1|6381.3|20
1614770630000|2021-03-03 11:23:50|6385|6382.2|6384.1|6381.3|6385|6382.2|6384.1|6381.3|1
1614770640000|2021-03-03 11:24:00|6384|6381.2|6383.1|6380.3|6384|6381.2|6383.1|6380.3|8
1614770650000|2021-03-03 11:24:10|6382.3|6379.5|6382.6|6379.8|6382.6|6379.8|6382.1|6379.3|13
1614770660000|2021-03-03 11:24:20|6383|6380.2|6383.5|6380.7|6383.5|6380.7|6381.6|6378.8|9
1614770670000|2021-03-03 11:24:30|6383.6|6380.8|6383.1|6380.3|6384|6381.2|6383.1|6380.3|8
1614770680000|2021-03-03 11:24:40|6382.1|6379.3|6383|6380.2|6383|6380.2|6382.1|6379.3|15
1614770690000|2021-03-03 11:24:50|6383.5|6380.7|6383.6|6380.8|6384|6381.2|6383.1|6380.3|30
1614770700000|2021-03-03 11:25:00|6383.2|6380.4|6383.1|6380.3|6384|6381.2|6383.1|6380.3|24
1614770710000|2021-03-03 11:25:10|6383.5|6380.7|6382.5|6379.7|6383.5|6380.7|6382.5|6379.7|18
1614770720000|2021-03-03 11:25:20|6382.6|6379.8|6381.1|6378.3|6382.6|6379.8|6381|6378.2|27
1614770730000|2021-03-03 11:25:30|6381|6378.2|6381.6|6378.8|6382|6379.2|6381|6378.2|13
1614770740000|2021-03-03 11:25:40|6382|6379.2|6384.9|6382.1|6384.9|6382.1|6381.6|6378.8|331
1614770750000|2021-03-03 11:25:50|6385.6|6382.8|6385.6|6382.8|6386|6383.2|6384.6|6381.8|21
1614770760000|2021-03-03 11:26:00|6386|6383.2|6385.1|6382.3|6386|6383.2|6385.1|6382.3|7
1614770770000|2021-03-03 11:26:10|6385.6|6382.8|6385.5|6382.7|6385.6|6382.8|6385.1|6382.3|2
1614770780000|2021-03-03 11:26:20|6385.1|6382.3|6385.1|6382.3|6385.1|6382.3|6385.1|6382.3|7
1614770790000|2021-03-03 11:26:30|6386.1|6383.3|6387.6|6384.8|6388.5|6385.7|6386.1|6383.3|90
1614770800000|2021-03-03 11:26:40|6388|6385.2|6386.5|6383.7|6388|6385.2|6386.5|6383.7|10
1614770810000|2021-03-03 11:26:50|6386.6|6383.8|6386.5|6383.7|6386.6|6383.8|6386.1|6383.3|2
1614770820000|2021-03-03 11:27:00|6387|6384.2|6387|6384.2|6387|6384.2|6386.1|6383.3|14
1614770830000|2021-03-03 11:27:10|6387.5|6384.7|6388.9|6386.1|6388.9|6386.1|6387.1|6384.3|56
1614770840000|2021-03-03 11:27:20|6389|6386.2|6389.9|6387.1|6389.9|6387.1|6389|6386.2|16
1614770850000|2021-03-03 11:27:30|6390.9|6388.1|6393.9|6391.1|6395.8|6393|6390.9|6388.1|385
1614770860000|2021-03-03 11:27:40|6393.8|6391|6391.3|6388.5|6393.8|6391|6390.9|6388.1|50
1614770870000|2021-03-03 11:27:50|6391.7|6388.9|6393.8|6391|6394.3|6391.5|6391.4|6388.6|47
1614770880000|2021-03-03 11:28:00|6393.3|6390.5|6391.9|6389.1|6393.8|6391|6391.9|6389.1|68
1614770890000|2021-03-03 11:28:10|6392.8|6390|6388.9|6386.1|6393.3|6390.5|6388.8|6386|119
1614770900000|2021-03-03 11:28:20|6389.4|6386.6|6389.9|6387.1|6389.9|6387.1|6389.4|6386.6|33
1614770910000|2021-03-03 11:28:30|6389.8|6387|6389.3|6386.5|6389.8|6387|6388.9|6386.1|29
1614770920000|2021-03-03 11:28:40|6389|6386.2|6389.9|6387.1|6389.9|6387.1|6388.9|6386.1|19
1614770930000|2021-03-03 11:28:50|||||||||11
1614770940000|2021-03-03 11:29:00|6389.8|6387|6389.8|6387|6389.8|6387|6389.4|6386.6|13
1614770950000|2021-03-03 11:29:10|6389.9|6387.1|6388.8|6386|6391.9|6389.1|6388.8|6386|82
1614770960000|2021-03-03 11:29:20|6388.4|6385.6|6388.4|6385.6|6388.4|6385.6|6388.4|6385.6|5
1614770970000|2021-03-03 11:29:30|6387.9|6385.1|6385.9|6383.1|6387.9|6385.1|6385.9|6383.1|2
1614770980000|2021-03-03 11:29:40|6386.4|6383.6|6385.4|6382.6|6387.8|6385|6383.9|6381.1|102
1614770990000|2021-03-03 11:29:50|6386.3|6383.5|6386.4|6383.6|6386.4|6383.6|6381|6378.2|204
1614771000000|2021-03-03 11:30:00|6386|6383.2|6380.1|6377.3|6387.2|6383.2|6380|6377.2|484
1614771010000|2021-03-03 11:30:10|6381.7|6378.9|6383.9|6381.1|6383.9|6381.1|6381.7|6378.9|46
1614771020000|2021-03-03 11:30:20|6384.4|6381.6|6385.5|6382.7|6386.4|6383.6|6384|6381.2|35
1614771030000|2021-03-03 11:30:30|6385.6|6382.8|6386|6383.2|6386|6383.2|6385.1|6382.3|8
1614771040000|2021-03-03 11:30:40|6385.9|6383.1|6386|6383.2|6386|6383.2|6385.1|6382.3|5
1614771050000|2021-03-03 11:30:50|6385|6382.2|6385.5|6382.7|6385.5|6382.7|6384|6381.2|13
1614771060000|2021-03-03 11:31:00|6385.1|6382.3|6385|6382.2|6385.1|6382.3|6384.6|6381.8|18
1614771070000|2021-03-03 11:31:10|6384.1|6381.3|6382.9|6380.1|6384.1|6381.3|6382.4|6379.6|2
1614771080000|2021-03-03 11:31:20|6382.5|6379.7|6384.4|6381.6|6384.9|6382.1|6382.4|6379.6|5
1614771090000|2021-03-03 11:31:30|6384|6381.2|6384|6381.2|6384|6381.2|6384|6381.2|5
1614771100000|2021-03-03 11:31:40|6384.4|6381.6|6384.4|6381.6|6384.4|6381.6|6384|6381.2|2
1614771110000|2021-03-03 11:31:50|6384|6381.2|6385|6382.2|6385.7|6382.9|6384|6381.2|44
1614771120000|2021-03-03 11:32:00|6385.4|6382.6|6387|6384.2|6387.4|6384.6|6384|6381.2|19
1614771130000|2021-03-03 11:32:10|6387.4|6384.6|6387.5|6384.7|6388.4|6385.6|6387|6384.2|6
1614771140000|2021-03-03 11:32:20|6387.4|6384.6|6387.4|6384.6|6387.4|6384.6|6386.9|6384.1|8
1614771150000|2021-03-03 11:32:30|6388|6385.2|6388.9|6386.1|6388.9|6386.1|6388|6385.2|1
1614771160000|2021-03-03 11:32:40|6389|6386.2|6389.5|6386.7|6389.9|6387.1|6389|6386.2|3
1614771170000|2021-03-03 11:32:50|6389.4|6386.6|6389.9|6387.1|6389.9|6387.1|6389.4|6386.6|6
1614771180000|2021-03-03 11:33:00|6389.4|6386.6|6387.4|6384.6|6389.4|6386.6|6387|6384.2|22
1614771190000|2021-03-03 11:33:10|6386.6|6383.8|6387|6384.2|6387|6384.2|6386.6|6383.8|2
1614771200000|2021-03-03 11:33:20|6386.6|6383.8|6386.4|6383.6|6387|6384.2|6386.4|6383.6|1
1614771210000|2021-03-03 11:33:30|6386.6|6383.8|6388.4|6385.6|6388.9|6386.1|6386.6|6383.8|13
1614771230000|2021-03-03 11:33:50|6388|6385.2|6386.4|6383.6|6388|6385.2|6386.4|6383.6|9
1614771240000|2021-03-03 11:34:00|6386.5|6383.7|6384|6381.2|6387.1|6384.3|6384|6381.2|81
1614771250000|2021-03-03 11:34:10|6383.1|6380.3|6381.9|6379.1|6384|6381.2|6381.9|6379.1|7
1614771260000|2021-03-03 11:34:20|6381.5|6378.7|6381.4|6378.6|6381.5|6378.7|6381|6378.2|1
1614771270000|2021-03-03 11:34:30|6381|6378.2|6382|6379.2|6382.4|6379.6|6381|6378.2|152
1614771280000|2021-03-03 11:34:40|6382.4|6379.6|6380.9|6378.1|6382.4|6379.6|6380.9|6378.1|23
1614771290000|2021-03-03 11:34:50|6380.2|6377.4|6380.6|6377.8|6380.9|6378.1|6380|6377.2|21
1614771300000|2021-03-03 11:35:00|6380.4|6377.6|6380|6377.2|6380.5|6377.7|6380|6377.2|4
1614771310000|2021-03-03 11:35:10|6381|6378.2|6381|6378.2|6381|6378.2|6381|6378.2|5
1614771320000|2021-03-03 11:35:20|6381.4|6378.6|6382.6|6379.8|6383|6380.2|6381.4|6378.6|2
1614771330000|2021-03-03 11:35:30|6382.4|6379.6|6383.4|6380.6|6383.4|6380.6|6382|6379.2|9
1614771340000|2021-03-03 11:35:40|6383.9|6381.1|6384|6381.2|6384.4|6381.6|6383.5|6380.7|1
1614771350000|2021-03-03 11:35:50|6384.9|6382.1|6384.5|6381.7|6386|6383.2|6384.1|6381.3|14
1614771360000|2021-03-03 11:36:00|6385|6382.2|6384.5|6381.7|6385.4|6382.6|6384.1|6381.3|5
1614771370000|2021-03-03 11:36:10|6384.9|6382.1|6384.6|6381.8|6385.5|6382.7|6384.6|6381.8|1
1614771380000|2021-03-03 11:36:20|6384.1|6381.3|6385|6382.2|6385|6382.2|6384.1|6381.3|1
1614771390000|2021-03-03 11:36:30|6384.6|6381.8|6386.1|6383.3|6386.5|6383.7|6384.6|6381.8|15
1614771400000|2021-03-03 11:36:40|6386|6383.2|6384|6381.2|6386.4|6383.6|6384|6381.2|12
1614771410000|2021-03-03 11:36:50|6383.9|6381.1|6383.2|6380.4|6384|6381.2|6383.2|6380.4|10
1614771420000|2021-03-03 11:37:00|6382.5|6379.7|6382.4|6379.6|6383|6380.2|6382|6379.2|5
1614771430000|2021-03-03 11:37:10|6382|6379.2|6383.4|6380.6|6383.4|6380.6|6380.5|6377.7|19
1614771440000|2021-03-03 11:37:20|6383|6380.2|6383.9|6381.1|6383.9|6381.1|6383|6380.2|0
1614771450000|2021-03-03 11:37:30|6383.8|6381|6383.4|6380.6|6383.9|6381.1|6382.5|6379.7|5
1614771460000|2021-03-03 11:37:40|6383|6380.2|6381.1|6378.3|6383.4|6380.6|6381.1|6378.3|38
1614771470000|2021-03-03 11:37:50|6381.4|6378.6|6382.6|6379.8|6382.6|6379.8|6381.2|6378.4|0
1614771480000|2021-03-03 11:38:00|6383|6380.2|6383|6380.2|6383.9|6381.1|6383|6380.2|6
1614771490000|2021-03-03 11:38:10|6383.4|6380.6|6380.1|6377.3|6383.5|6380.7|6380.1|6377.3|34
1614771500000|2021-03-03 11:38:20|6381|6378.2|6380.6|6377.8|6381.5|6378.7|6380.1|6377.3|25
1614771510000|2021-03-03 11:38:30|6381|6378.2|6381.5|6378.7|6381.5|6378.7|6381|6378.2|7
1614771520000|2021-03-03 11:38:40|6381.1|6378.3|6379.4|6376.6|6381.4|6378.6|6379.1|6376.3|21
1614771530000|2021-03-03 11:38:50|6379.6|6376.8|6381|6378.2|6381|6378.2|6379.6|6376.8|21
1614771540000|2021-03-03 11:39:00|6381.4|6378.6|6381|6378.2|6381.4|6378.6|6381|6378.2|4
1614771550000|2021-03-03 11:39:10|6381.4|6378.6|6381.5|6378.7|6381.5|6378.7|6381.4|6378.6|3
1614771560000|2021-03-03 11:39:20|6381|6378.2|6381|6378.2|6381.6|6378.8|6381|6378.2|1
1614771580000|2021-03-03 11:39:40|6381.4|6378.6|6381.5|6378.7|6381.5|6378.7|6381.4|6378.6|4
1614771590000|2021-03-03 11:39:50|6381.2|6378.4|6380|6377.2|6381.2|6378.4|6379.6|6376.8|14
1614771600000|2021-03-03 11:40:00|6379.6|6376.8|6381.9|6379.1|6381.9|6379.1|6379.6|6376.8|8
1614771610000|2021-03-03 11:40:10|6382.1|6379.3|6383.1|6380.3|6383.9|6381.1|6382.1|6379.3|6
1614771620000|2021-03-03 11:40:20|6383.5|6380.7|6383|6380.2|6384.4|6381.6|6383|6380.2|3
1614771630000|2021-03-03 11:40:30|6383.1|6380.3|6382.5|6379.7|6383.5|6380.7|6382.5|6379.7|5
1614771640000|2021-03-03 11:40:40|6382.6|6379.8|6380.1|6377.3|6382.6|6379.8|6380|6377.2|24
1614771650000|2021-03-03 11:40:50|6380|6377.2|6379.6|6376.8|6380.1|6377.3|6379.1|6376.3|25
1614771660000|2021-03-03 11:41:00|6379.1|6376.3|6379.1|6376.3|6380|6377.2|6379.1|6376.3|15
1614771670000|2021-03-03 11:41:10|6379.5|6376.7|6373.7|6370.9|6379.6|6376.8|6372.2|6369.4|610
1614771680000|2021-03-03 11:41:20|6373.8|6371|6373.4|6370.6|6374.3|6371.5|6371.6|6368.8|241
1614771690000|2021-03-03 11:41:30|6373.8|6371|6373.4|6370.6|6373.9|6371.1|6373.4|6370.6|17
1614771700000|2021-03-03 11:41:40|6373.8|6371|6371.8|6369|6373.8|6371|6371.8|6369|19
1614771710000|2021-03-03 11:41:50|6372.4|6369.6|6367.9|6365.1|6372.4|6369.6|6367.4|6364.6|112
1614771720000|2021-03-03 11:42:00|6368|6365.2|6368.5|6365.7|6369.3|6366.5|6368|6365.2|41
1614771730000|2021-03-03 11:42:10|6368.4|6365.6|6368.5|6365.7|6368.5|6365.7|6367|6364.2|77
1614771740000|2021-03-03 11:42:20|6369.5|6366.7|6372.9|6370.1|6372.9|6370.1|6369.5|6366.7|211
1614771750000|2021-03-03 11:42:30|6372.4|6369.6|6371.5|6368.7|6372.9|6370.1|6371.5|6368.7|8
1614771760000|2021-03-03 11:42:40|6371.4|6368.6|6371.8|6369|6372.3|6369.5|6371.4|6368.6|4
1614771770000|2021-03-03 11:42:50|6372.3|6369.5|6372.4|6369.6|6373.3|6370.5|6372.3|6369.5|3
1614771780000|2021-03-03 11:43:00|6372.8|6370|6373.3|6370.5|6374.4|6371.6|6372.4|6369.6|51
1614771790000|2021-03-03 11:43:10|6373.2|6370.4|6373.8|6371|6374.3|6371.5|6372.4|6369.6|19
1614771800000|2021-03-03 11:43:20|6374.3|6371.5|6374.3|6371.5|6374.3|6371.5|6374.3|6371.5|0
1614771810000|2021-03-03 11:43:30|6374.4|6371.6|6376.3|6373.5|6376.3|6373.5|6374.4|6371.6|16
1614771820000|2021-03-03 11:43:40|6373.4|6370.6|6374.4|6371.6|6374.5|6371.7|6373|6370.2|312
1614771830000|2021-03-03 11:43:50|6373.4|6370.6|6373.4|6370.6|6373.8|6371|6373.4|6370.6|2
1614771840000|2021-03-03 11:44:00|6373.8|6371|6373.4|6370.6|6374.4|6371.6|6373.4|6370.6|5
1614771850000|2021-03-03 11:44:10|6373.5|6370.7|6373.9|6371.1|6374.8|6372|6373.5|6370.7|8
1614771860000|2021-03-03 11:44:20|6373.5|6370.7|6372.4|6369.6|6376.4|6373.6|6371.6|6368.8|140
1614771870000|2021-03-03 11:44:30|6373|6370.2|6373.4|6370.6|6373.4|6370.6|6373|6370.2|6
1614771880000|2021-03-03 11:44:40|6372.4|6368.4|6369.5|6366.7|6372.4|6368.4|6369.5|6366.7|110
1614771890000|2021-03-03 11:44:50|6369.9|6367.1|6370|6367.2|6370.4|6367.6|6369.5|6366.7|36
1614771900000|2021-03-03 11:45:00|6370.4|6367.6|6371.4|6368.6|6371.4|6368.6|6370|6367.2|7
1614771910000|2021-03-03 11:45:10|6371.5|6368.7|6370.9|6368.1|6371.5|6368.7|6370.6|6367.8|15
1614771920000|2021-03-03 11:45:20|6371.3|6368.5|6373.4|6370.6|6373.8|6371|6371.3|6368.5|87
1614771930000|2021-03-03 11:45:30|6373.8|6371|6372.8|6370|6373.8|6371|6372.5|6369.7|4
1614771940000|2021-03-03 11:45:40|6372.9|6370.1|6372.8|6370|6372.9|6370.1|6372.3|6369.5|6
1614771950000|2021-03-03 11:45:50|6372.4|6369.6|6374.3|6371.5|6374.3|6371.5|6372.4|6369.6|3
1614771960000|2021-03-03 11:46:00|6374.7|6371.9|6373.9|6371.1|6375.8|6373|6373.9|6371.1|8
1614771970000|2021-03-03 11:46:10|6373.5|6370.7|6371|6368.2|6373.5|6370.7|6369.9|6367.1|486
1614771980000|2021-03-03 11:46:20|6371.4|6368.6|6371.9|6369.1|6371.9|6369.1|6371.4|6368.6|3
1614771990000|2021-03-03 11:46:30|6372.3|6369.5|6373.9|6371.1|6374.4|6371.6|6372.3|6369.5|50
1614772000000|2021-03-03 11:46:40|6374.3|6371.5|6373.9|6371.1|6374.3|6371.5|6373.9|6371.1|1
1614772010000|2021-03-03 11:46:50|6373.5|6370.7|6373.2|6370.4|6373.5|6370.7|6372.4|6369.6|10
1614772020000|2021-03-03 11:47:00|6373.4|6370.6|6374.9|6372.1|6374.9|6372.1|6373.4|6370.6|8
1614772040000|2021-03-03 11:47:20|6375.3|6372.5|6374.4|6371.6|6375.3|6372.5|6374.4|6371.6|6
1614772050000|2021-03-03 11:47:30|6374.8|6372|6374.4|6371.6|6374.9|6372.1|6374.4|6371.6|2
1614772060000|2021-03-03 11:47:40|6373.4|6370.6|6372.8|6370|6373.4|6370.6|6371.9|6369.1|60
1614772070000|2021-03-03 11:47:50|6373.4|6370.6|6374|6371.2|6374.4|6371.6|6373.4|6370.6|10
1614772080000|2021-03-03 11:48:00|6373.6|6370.8|6374.5|6371.7|6374.9|6372.1|6373.4|6370.6|7
1614772090000|2021-03-03 11:48:10|6374.8|6372|6374.9|6372.1|6375.3|6372.5|6374.8|6372|1
1614772100000|2021-03-03 11:48:20|6375.4|6372.6|6379.3|6376.5|6379.4|6376.6|6375.4|6372.6|268
1614772110000|2021-03-03 11:48:30|6378.5|6375.7|6379.5|6376.7|6380.3|6377.5|6378.5|6375.7|13
1614772120000|2021-03-03 11:48:40|6379.4|6376.6|6379.9|6377.1|6379.9|6377.1|6379.4|6376.6|1
1614772130000|2021-03-03 11:48:50|6379.4|6376.6|6377.3|6374.5|6379.4|6376.6|6376.9|6374.1|19
1614772140000|2021-03-03 11:49:00|6377.4|6374.6|6376.8|6374|6378.3|6375.5|6376.3|6373.5|165
1614772150000|2021-03-03 11:49:10|6377.3|6374.5|6375.7|6372.9|6377.3|6374.5|6375.7|6372.9|6
1614772160000|2021-03-03 11:49:20|6376.2|6373.4|6376.3|6373.5|6376.3|6373.5|6375.8|6373|6
1614772170000|2021-03-03 11:49:30|6377.1|6374.3|6377.1|6374.3|6377.1|6374.3|6376.7|6373.9|9
1614772180000|2021-03-03 11:49:40|6377.3|6374.5|6378.4|6375.6|6379.3|6376.5|6377.3|6374.5|51
1614772190000|2021-03-03 11:49:50|6378.8|6376|6377.4|6374.6|6378.8|6376|6377.4|6374.6|19
1614772200000|2021-03-03 11:50:00|6376.6|6373.8|6377.4|6374.6|6377.4|6374.6|6376.4|6373.6|14
1614772220000|2021-03-03 11:50:20|6376.6|6373.8|6378.3|6375.5|6378.3|6375.5|6376.6|6373.8|13
1614772230000|2021-03-03 11:50:30|6378.4|6375.6|6378.4|6375.6|6378.4|6375.6|6378.4|6375.6|13
1614772240000|2021-03-03 11:50:40|6378.3|6375.5|6377.3|6374.5|6378.3|6375.5|6376.9|6374.1|5
1614772250000|2021-03-03 11:50:50|6377.4|6374.6|6377.4|6374.6|6377.8|6375|6377.4|6374.6|10
1614772260000|2021-03-03 11:51:00|6376.4|6373.6|6376.8|6374|6377.2|6374.4|6376.4|6373.6|8
1614772270000|2021-03-03 11:51:10|6376.4|6373.6|6376.8|6374|6376.8|6374|6376.4|6373.6|0
1614772280000|2021-03-03 11:51:20|6376.4|6373.6|6376.4|6373.6|6376.4|6373.6|6376.4|6373.6|0
1614772290000|2021-03-03 11:51:30|6376.8|6374|6376.4|6373.6|6376.8|6374|6376.4|6373.6|0
1614772310000|2021-03-03 11:51:50|6376.8|6374|6376.4|6373.6|6376.8|6374|6376.4|6373.6|1
1614772320000|2021-03-03 11:52:00|6375.8|6373|6375.8|6373|6375.8|6373|6375.8|6373|6
1614772330000|2021-03-03 11:52:10|6376.4|6373.6|6376.4|6373.6|6377.3|6374.5|6376.4|6373.6|8
1614772340000|2021-03-03 11:52:20|6376.8|6374|6377.2|6374.4|6377.2|6374.4|6376.8|6374|0
1614772350000|2021-03-03 11:52:30|6377.3|6374.5|6378.2|6375.4|6378.2|6375.4|6376.4|6373.6|4
1614772360000|2021-03-03 11:52:40|6378.4|6375.6|6380.3|6377.5|6380.3|6377.5|6378.4|6375.6|11
1614772370000|2021-03-03 11:52:50|6379.9|6377.1|6379.9|6377.1|6379.9|6377.1|6379.4|6376.6|6
1614772380000|2021-03-03 11:53:00|6379.5|6376.7|6378.8|6376|6379.5|6376.7|6377.4|6374.6|9
1614772390000|2021-03-03 11:53:10|6379.4|6376.6|6378.8|6376|6379.4|6376.6|6378|6375.2|12
1614772400000|2021-03-03 11:53:20|6378.4|6375.6|6376.9|6374.1|6378.8|6376|6376.9|6374.1|2
1614772410000|2021-03-03 11:53:30|6377|6374.2|6377.4|6374.6|6377.8|6375|6377|6374.2|24
1614772430000|2021-03-03 11:53:50|6377.8|6375|6378.9|6376.1|6379.3|6376.5|6377.8|6375|19
1614772440000|2021-03-03 11:54:00|6378.4|6375.6|6377.9|6375.1|6378.4|6375.6|6377.4|6374.6|3
1614772450000|2021-03-03 11:54:10|6377.4|6374.6|6376.9|6374.1|6377.4|6374.6|6376.9|6374.1|5
1614772460000|2021-03-03 11:54:20|6376.5|6373.7|6376.5|6373.7|6376.9|6374.1|6376|6373.2|0
1614772470000|2021-03-03 11:54:30|6376.4|6373.6|6376.4|6373.6|6376.4|6373.6|6375.9|6373.1|2
1614772480000|2021-03-03 11:54:40|6376.3|6373.5|6375.5|6372.7|6376.3|6373.5|6375.5|6372.7|4
1614772490000|2021-03-03 11:54:50|6375.4|6372.6|6375.8|6373|6375.8|6373|6375.4|6372.6|1
1614772500000|2021-03-03 11:55:00|6375.4|6372.6|6375.4|6372.6|6375.8|6373|6374.9|6372.1|2
1614772510000|2021-03-03 11:55:10|6375.8|6373|6376.8|6374|6376.8|6374|6375.8|6373|0
1614772520000|2021-03-03 11:55:20|6376.4|6373.6|6375.9|6373.1|6376.4|6373.6|6375.9|6373.1|0
1614772530000|2021-03-03 11:55:30|6375.5|6372.7|6375.8|6373|6375.8|6373|6375.4|6372.6|5
1614772540000|2021-03-03 11:55:40|6376.4|6373.6|6378.4|6375.6|6378.4|6375.6|6376.4|6373.6|7
1614772550000|2021-03-03 11:55:50|6378.9|6376.1|6377.4|6374.6|6379.3|6376.5|6377.4|6374.6|6
1614772560000|2021-03-03 11:56:00|6377|6374.2|6376.4|6373.6|6377|6374.2|6376.4|6373.6|3
1614772580000|2021-03-03 11:56:20|6377.3|6374.5|6377.3|6374.5|6377.3|6374.5|6376.4|6373.6|27
1614772590000|2021-03-03 11:56:30|6377.5|6374.7|6378.4|6375.6|6378.4|6375.6|6377.5|6374.7|3
1614772610000|2021-03-03 11:56:50|6379.4|6376.6|6378.5|6375.7|6379.4|6376.6|6378.5|6375.7|14
1614772620000|2021-03-03 11:57:00|6378.4|6375.6|6378|6375.2|6378.4|6375.6|6377.5|6374.7|6
1614772630000|2021-03-03 11:57:10|6377.9|6375.1|6377.5|6374.7|6377.9|6375.1|6377.5|6374.7|1
1614772640000|2021-03-03 11:57:20|6377.4|6374.6|6378|6375.2|6378|6375.2|6377.4|6374.6|7
1614772650000|2021-03-03 11:57:30|6378.4|6375.6|6378.6|6375.8|6378.8|6376|6378.4|6375.6|23
1614772660000|2021-03-03 11:57:40|6378.5|6375.7|6378.4|6375.6|6379.4|6376.6|6378.4|6375.6|9
1614772670000|2021-03-03 11:57:50|6378.8|6376|6378.5|6375.7|6378.9|6376.1|6378.5|6375.7|0
1614772680000|2021-03-03 11:58:00|6378.4|6375.6|6379.9|6377.1|6379.9|6377.1|6378.4|6375.6|7
1614772690000|2021-03-03 11:58:10|6379.5|6376.7|6378.6|6375.8|6379.5|6376.7|6378.6|6375.8|2
1614772700000|2021-03-03 11:58:20|6378.4|6375.6|6378.4|6375.6|6379.4|6376.6|6378.4|6375.6|3
1614772710000|2021-03-03 11:58:30|6378.8|6376|6379.4|6376.6|6379.4|6376.6|6378.4|6375.6|2
1614772720000|2021-03-03 11:58:40|6378.9|6376.1|6378.8|6376|6378.9|6376.1|6378.4|6375.6|1
1614772730000|2021-03-03 11:58:50|6378.4|6375.6|6378.9|6376.1|6378.9|6376.1|6378.4|6375.6|0
1614772740000|2021-03-03 11:59:00|6378.4|6375.6|6378.4|6375.6|6378.4|6375.6|6377.5|6374.7|4
1614772750000|2021-03-03 11:59:10|6378.9|6376.1|6376.9|6374.1|6378.9|6376.1|6376.5|6373.7|8
1614772760000|2021-03-03 11:59:20|6377.4|6374.6|6377.4|6374.6|6377.4|6374.6|6377.4|6374.6|1
1614772770000|2021-03-03 11:59:30|6376.9|6374.1|6376.9|6374.1|6376.9|6374.1|6376.9|6374.1|4
1614772780000|2021-03-03 11:59:40|6377.3|6374.5|6377|6374.2|6377.4|6374.6|6376.5|6373.7|1
1614772790000|2021-03-03 11:59:50|6377.4|6374.6|6377.4|6374.6|6377.4|6374.6|6377.4|6374.6|0
1614772800000|2021-03-03 12:00:00|6377.5|6374.7|6376.4|6373.6|6377.5|6374.7|6376.4|6373.6|7
1614772810000|2021-03-03 12:00:10|6375.9|6373.1|6375.4|6372.6|6375.9|6373.1|6375.4|6372.6|1
1614772820000|2021-03-03 12:00:20|6374.5|6371.7|6369.5|6366.7|6374.5|6371.7|6369.5|6366.7|44
1614772830000|2021-03-03 12:00:30|6369.4|6366.6|6372|6369.2|6372|6369.2|6369|6366.2|18
1614772840000|2021-03-03 12:00:40|6372.4|6369.6|6371.9|6369.1|6372.5|6369.7|6371.9|6369.1|6
1614772850000|2021-03-03 12:00:50|6371.5|6368.7|6369.3|6366.5|6371.9|6369.1|6368.5|6365.7|22
1614772860000|2021-03-03 12:01:00|6369.4|6366.6|6368.4|6365.6|6369.4|6366.6|6368.4|6365.6|6
1614772870000|2021-03-03 12:01:10|6368|6365.2|6367|6364.2|6368|6365.2|6366.4|6363.6|5
1614772880000|2021-03-03 12:01:20|6367.3|6364.5|6370.4|6367.6|6370.4|6367.6|6367.3|6364.5|141
1614772890000|2021-03-03 12:01:30|6371.3|6368.5|6371|6368.2|6371.4|6368.6|6370.4|6367.6|3
1614772900000|2021-03-03 12:01:40|6370.8|6368|6370.8|6368|6371.4|6368.6|6370.4|6367.6|5
1614772910000|2021-03-03 12:01:50|6371.3|6368.5|6370.4|6367.6|6371.4|6368.6|6370.4|6367.6|0
1614772920000|2021-03-03 12:02:00|6370.8|6368|6370.9|6368.1|6371.3|6368.5|6370.4|6367.6|4
1614772930000|2021-03-03 12:02:10|6370.4|6367.6|6370.4|6367.6|6371.8|6369|6370.4|6367.6|37
1614772940000|2021-03-03 12:02:20|6369.9|6367.1|6371.4|6368.6|6371.8|6369|6369.9|6367.1|8
1614772950000|2021-03-03 12:02:30|6371.2|6368.4|6371.4|6368.6|6371.4|6368.6|6370.4|6367.6|8
1614772960000|2021-03-03 12:02:40|6371.8|6369|6371.4|6368.6|6371.8|6369|6370.9|6368.1|46
1614772970000|2021-03-03 12:02:50|6371.8|6369|6371.4|6368.6|6371.8|6369|6371.4|6368.6|8
1614772980000|2021-03-03 12:03:00|6371.2|6368.4|6370.8|6368|6371.2|6368.4|6370.8|6368|3
1614772990000|2021-03-03 12:03:10|6370.4|6367.6|6369.8|6367|6370.4|6367.6|6368.9|6366.1|3
1614773000000|2021-03-03 12:03:20|6370.2|6367.4|6370.3|6367.5|6370.3|6367.5|6370.2|6367.4|0
1614773010000|2021-03-03 12:03:30|6370.8|6368|6370.8|6368|6371.3|6368.5|6370.3|6367.5|2
1614773020000|2021-03-03 12:03:40|6370.3|6367.5|6371.3|6368.5|6371.3|6368.5|6370.3|6367.5|0
1614773030000|2021-03-03 12:03:50|6370.8|6368|6370.8|6368|6370.8|6368|6370.8|6368|2
1614773040000|2021-03-03 12:04:00|6371.3|6368.5|6370.8|6368|6371.3|6368.5|6370.8|6368|0
1614773050000|2021-03-03 12:04:10|6370.3|6367.5|6369.8|6367|6370.3|6367.5|6369.3|6366.5|2
1614773060000|2021-03-03 12:04:20|6370.3|6367.5|6369.3|6366.5|6370.3|6367.5|6369.3|6366.5|32
1614773070000|2021-03-03 12:04:30|6368.3|6365.5|6367.7|6364.9|6368.3|6365.5|6367.3|6364.5|5
1614773080000|2021-03-03 12:04:40|6367.2|6364.4|6366.4|6363.6|6367.2|6364.4|6365.3|6362.5|6
1614773090000|2021-03-03 12:04:50|6366.3|6363.5|6367.2|6364.4|6367.2|6364.4|6365.3|6362.5|18
1614773100000|2021-03-03 12:05:00|6367.3|6364.5|6368.7|6365.9|6368.7|6365.9|6367.3|6364.5|9
1614773120000|2021-03-03 12:05:20|6369.2|6366.4|6370.3|6367.5|6370.3|6367.5|6369.2|6366.4|5
1614773130000|2021-03-03 12:05:30|6370.2|6367.4|6370.2|6367.4|6370.2|6367.4|6370.2|6367.4|2
1614773140000|2021-03-03 12:05:40|6369.3|6366.5|6370.3|6367.5|6370.3|6367.5|6369.3|6366.5|17
1614773150000|2021-03-03 12:05:50|6370.2|6367.4|6369.3|6366.5|6370.2|6367.4|6369.3|6366.5|11
1614773170000|2021-03-03 12:06:10|6369.2|6366.4|6366.7|6363.9|6369.2|6366.4|6366.3|6363.5|16
1614773180000|2021-03-03 12:06:20|6366.3|6363.5|6366.3|6363.5|6366.3|6363.5|6366.3|6363.5|1
1614773190000|2021-03-03 12:06:30|6366.7|6363.9|6366.3|6363.5|6366.7|6363.9|6365.2|6362.4|7
1614773200000|2021-03-03 12:06:40|6367.2|6364.4|6366.8|6364|6367.7|6364.9|6366.8|6364|9
1614773210000|2021-03-03 12:06:50|6367.2|6364.4|6366.8|6364|6367.2|6364.4|6366.2|6363.4|14
1614773220000|2021-03-03 12:07:00|6366.7|6363.9|6367.2|6364.4|6367.2|6364.4|6366.7|6363.9|0
1614773230000|2021-03-03 12:07:10|6367.3|6364.5|6365.7|6362.9|6368.2|6365.4|6365.3|6362.5|7
1614773240000|2021-03-03 12:07:20|6365.3|6362.5|6365.7|6362.9|6365.7|6362.9|6365.3|6362.5|0
1614773250000|2021-03-03 12:07:30|6365.3|6362.5|6363.3|6360.5|6365.7|6362.9|6362.8|6360|13
1614773260000|2021-03-03 12:07:40|6363.4|6360.6|6365.2|6362.4|6365.2|6362.4|6363.4|6360.6|17
1614773270000|2021-03-03 12:07:50|6364.8|6362|6366.3|6363.5|6366.3|6363.5|6364.8|6362|19
1614773280000|2021-03-03 12:08:00|6365.7|6362.9|6366.2|6363.4|6366.2|6363.4|6365.7|6362.9|1
1614773290000|2021-03-03 12:08:10|6365.3|6362.5|6364.9|6362.1|6365.3|6362.5|6364.7|6361.9|10
1614773300000|2021-03-03 12:08:20|6365.3|6362.5|6365.3|6362.5|6365.7|6362.9|6365.3|6362.5|2
1614773310000|2021-03-03 12:08:30|6365.7|6362.9|6365.7|6362.9|6365.7|6362.9|6365.3|6362.5|1
1614773320000|2021-03-03 12:08:40|6365.3|6362.5|6365.3|6362.5|6365.7|6362.9|6365.3|6362.5|0
1614773330000|2021-03-03 12:08:50|6365.7|6362.9|6363.3|6360.5|6365.7|6362.9|6363.3|6360.5|23
1614773340000|2021-03-03 12:09:00|6363.7|6360.9|6362.2|6359.4|6363.8|6361|6361.3|6358.5|91
1614773350000|2021-03-03 12:09:10|6362.3|6359.5|6359.4|6356.6|6362.3|6359.5|6359.3|6356.5|410
1614773360000|2021-03-03 12:09:20|6360.2|6357.4|6359.8|6357|6361.3|6358.5|6359.8|6357|65
1614773370000|2021-03-03 12:09:30|6359.9|6357.1|6359.4|6356.6|6359.9|6357.1|6359.4|6356.6|4
1614773380000|2021-03-03 12:09:40|6359.8|6357|6360.4|6357.6|6360.4|6357.6|6359.8|6357|3
1614773390000|2021-03-03 12:09:50|6359.9|6357.1|6359.9|6357.1|6359.9|6357.1|6359.9|6357.1|0
1614773400000|2021-03-03 12:10:00|6359.4|6356.6|6359.9|6357.1|6360.3|6357.5|6359.4|6356.6|12
1614773410000|2021-03-03 12:10:10|6359.4|6356.6|6359.4|6356.6|6359.4|6356.6|6359.4|6356.6|23
1614773420000|2021-03-03 12:10:20|||||||||3
1614773430000|2021-03-03 12:10:30|6358.4|6355.6|6358.4|6355.6|6358.8|6356|6358.3|6355.5|5
1614773440000|2021-03-03 12:10:40|6358.3|6355.5|6358.3|6355.5|6358.3|6355.5|6358.3|6355.5|15
1614773450000|2021-03-03 12:10:50|6358.4|6355.6|6359.4|6356.6|6359.4|6356.6|6358.4|6355.6|52
1614773460000|2021-03-03 12:11:00|6359.2|6356.4|6359.4|6356.6|6359.4|6356.6|6358.4|6355.6|17
1614773470000|2021-03-03 12:11:10|6359.3|6356.5|6358.9|6356.1|6359.3|6356.5|6358.4|6355.6|18
1614773480000|2021-03-03 12:11:20|6358.5|6355.7|6359.3|6356.5|6359.3|6356.5|6358.4|6355.6|0
1614773490000|2021-03-03 12:11:30|6358.9|6356.1|6356.9|6354.1|6358.9|6356.1|6356.4|6353.6|12
1614773500000|2021-03-03 12:11:40|6356.1|6353.3|6356.8|6354|6356.8|6354|6355.4|6352.6|5
1614773510000|2021-03-03 12:11:50|6357.3|6354.5|6358.3|6355.5|6359.3|6356.5|6356.9|6354.1|9
1614773520000|2021-03-03 12:12:00|6358.4|6355.6|6359.4|6356.6|6359.4|6356.6|6358.4|6355.6|4
1614773530000|2021-03-03 12:12:10|6359.3|6356.5|6359.4|6356.6|6359.4|6356.6|6358.4|6355.6|5
1614773540000|2021-03-03 12:12:20|6359.3|6356.5|6358.3|6355.5|6359.3|6356.5|6357.5|6354.7|11
1614773550000|2021-03-03 12:12:30|6358.4|6355.6|6358.9|6356.1|6359.3|6356.5|6358.4|6355.6|41
1614773560000|2021-03-03 12:12:40|6358.3|6355.5|6358.8|6356|6358.8|6356|6358.3|6355.5|1
1614773570000|2021-03-03 12:12:50|6358.9|6356.1|6358.9|6356.1|6359.3|6356.5|6358.9|6356.1|4
1614773580000|2021-03-03 12:13:00|6358.5|6355.7|6354.4|6351.6|6358.5|6355.7|6353.5|6350.7|60
1614773590000|2021-03-03 12:13:10|6354.5|6351.7|6354.5|6351.7|6355.6|6352.8|6354.5|6351.7|25
1614773600000|2021-03-03 12:13:20|6354.6|6351.8|6354.1|6351.3|6354.6|6351.8|6354.1|6351.3|2
1614773610000|2021-03-03 12:13:30|6354.5|6351.7|6356.4|6353.6|6356.4|6353.6|6354.5|6351.7|64
1614773620000|2021-03-03 12:13:40|6356.5|6353.7|6356.5|6353.7|6356.5|6353.7|6356.5|6353.7|4
1614773630000|2021-03-03 12:13:50|6357|6354.2|6357.5|6354.7|6357.9|6355.1|6356.5|6353.7|7
1614773640000|2021-03-03 12:14:00|6357.4|6354.6|6356.5|6353.7|6357.4|6354.6|6356.5|6353.7|6
1614773650000|2021-03-03 12:14:10|||||||||2
1614773660000|2021-03-03 12:14:20|6357.9|6355.1|6356.9|6354.1|6358.4|6355.6|6356.5|6353.7|16
1614773670000|2021-03-03 12:14:30|6357.3|6354.5|6356.5|6353.7|6357.3|6354.5|6356.5|6353.7|4
1614773680000|2021-03-03 12:14:40|6356|6353.2|6356|6353.2|6356|6353.2|6355.5|6352.7|2
1614773690000|2021-03-03 12:14:50|6355.6|6352.8|6355.5|6352.7|6355.6|6352.8|6355|6352.2|0
1614773700000|2021-03-03 12:15:00|6355.9|6353.1|6357|6354.2|6357.4|6354.6|6355.9|6353.1|6
1614773710000|2021-03-03 12:15:10|6356.9|6354.1|6355.9|6353.1|6356.9|6354.1|6355.5|6352.7|6
1614773720000|2021-03-03 12:15:20|||||||||3
1614773730000|2021-03-03 12:15:30|6355.5|6352.7|6356.1|6353.3|6356.5|6353.7|6355.5|6352.7|2
1614773740000|2021-03-03 12:15:40|6356.5|6353.7|6355.5|6352.7|6356.5|6353.7|6355.5|6352.1|10
1614773750000|2021-03-03 12:15:50|6355.9|6353.1|6355.9|6353.1|6355.9|6353.1|6355.9|6353.1|0
1614773760000|2021-03-03 12:16:00|6355.6|6352.8|6356.5|6353.7|6356.5|6353.7|6355.5|6352.7|2
1614773770000|2021-03-03 12:16:10|6357|6354.2|6357|6354.2|6357|6354.2|6357|6354.2|1
1614773780000|2021-03-03 12:16:20|6357.4|6354.6|6359.4|6356.6|6359.4|6356.6|6357.4|6354.6|15
1614773790000|2021-03-03 12:16:30|6359.5|6356.7|6359.5|6356.7|6359.6|6356.8|6359.4|6356.6|35
1614773800000|2021-03-03 12:16:40|6358.9|6356.1|6356.5|6353.7|6358.9|6356.1|6356.5|6353.7|14
1614773810000|2021-03-03 12:16:50|6355.6|6352.8|6356.1|6353.3|6356.1|6353.3|6355.6|6352.8|4
1614773820000|2021-03-03 12:17:00|6355.5|6352.7|6356.5|6353.7|6356.5|6353.7|6355.5|6352.7|17
1614773830000|2021-03-03 12:17:10|6355.5|6352.7|6355.5|6352.7|6355.5|6352.7|6355.1|6352.3|4
1614773840000|2021-03-03 12:17:20|||||||||1
1614773850000|2021-03-03 12:17:30|6356|6353.2|6355.5|6352.7|6356.4|6353.6|6355.5|6352.7|6
1614773860000|2021-03-03 12:17:40|6355.7|6352.9|6355.9|6353.1|6356.5|6353.7|6355.7|6352.9|4
1614773870000|2021-03-03 12:17:50|6356|6353.2|6354.1|6351.3|6356|6353.2|6353.2|6350.4|14
1614773880000|2021-03-03 12:18:00|6354.5|6351.7|6354.9|6352.1|6354.9|6352.1|6354.5|6351.7|5
1614773890000|2021-03-03 12:18:10|6354.5|6351.7|6354.5|6351.7|6354.5|6351.7|6354|6351.2|7
1614773900000|2021-03-03 12:18:20|6355|6352.2|6354.5|6351.7|6355.5|6352.7|6354.5|6351.7|12
1614773910000|2021-03-03 12:18:30|6353.5|6350.7|6353.5|6350.7|6353.5|6350.7|6352.6|6349.8|11
1614773930000|2021-03-03 12:18:50|6353.4|6350.6|6351.5|6348.7|6353.4|6350.6|6351.5|6348.7|3
1614773940000|2021-03-03 12:19:00|6351.9|6349.1|6351.9|6349.1|6351.9|6349.1|6351.9|6349.1|30
1614773950000|2021-03-03 12:19:10|6352.1|6349.3|6352|6349.2|6352.1|6349.3|6351.5|6348.7|10
1614773960000|2021-03-03 12:19:20|6352.5|6349.7|6351.5|6348.7|6352.5|6349.7|6351.5|6348.7|2
1614773970000|2021-03-03 12:19:30|6351.9|6349.1|6351.9|6349.1|6352.4|6349.6|6351.9|6349.1|8
1614773980000|2021-03-03 12:19:40|6352.3|6349.5|6353.5|6350.7|6353.5|6350.7|6352.3|6349.5|8
1614773990000|2021-03-03 12:19:50|6352.5|6349.7|6353|6350.2|6353|6350.2|6352.5|6349.7|4
1614774000000|2021-03-03 12:20:00|6352.9|6350.1|6352.5|6349.7|6352.9|6350.1|6351.5|6348.7|63
1614774010000|2021-03-03 12:20:10|6352.9|6350.1|6353.5|6350.7|6353.5|6350.7|6352.9|6350.1|10
1614774020000|2021-03-03 12:20:20|6352.5|6349.7|6352.4|6349.6|6352.9|6350.1|6351.9|6349.1|11
1614774030000|2021-03-03 12:20:30|6352.5|6349.7|6353.5|6350.7|6354.4|6351.6|6352.5|6349.7|18
1614774040000|2021-03-03 12:20:40|6352.7|6349.9|6353|6350.2|6353.5|6350.7|6352.5|6349.7|4
1614774050000|2021-03-03 12:20:50|6353.5|6350.7|6353|6350.2|6353.5|6350.7|6352.5|6349.7|3
1614774060000|2021-03-03 12:21:00|6353.4|6350.6|6352.9|6350.1|6353.4|6350.6|6352.5|6349.7|8
1614774070000|2021-03-03 12:21:10|6353.3|6350.5|6353.9|6351.1|6354.4|6351.6|6353.3|6350.5|15
1614774080000|2021-03-03 12:21:20|6353.5|6350.7|6352.5|6349.7|6353.9|6351.1|6352.5|6349.7|0
1614774090000|2021-03-03 12:21:30|6352.4|6349.6|6353.4|6350.6|6353.4|6350.6|6351.9|6349.1|14
1614774100000|2021-03-03 12:21:40|6353.9|6351.1|6354.5|6351.7|6354.5|6351.7|6353.9|6351.1|6
1614774110000|2021-03-03 12:21:50|6354.9|6352.1|6356.5|6353.7|6356.9|6354.1|6354.5|6351.7|6
1614774120000|2021-03-03 12:22:00|6356.4|6353.6|6355.4|6352.6|6356.9|6354.1|6355|6352.2|60
1614774130000|2021-03-03 12:22:10|6355.9|6353.1|6354.9|6352.1|6356.4|6353.6|6353.9|6351.1|11
1614774140000|2021-03-03 12:22:20|6355.4|6352.6|6354.4|6351.6|6355.4|6352.6|6354.4|6351.6|2
1614774150000|2021-03-03 12:22:30|6354.9|6352.1|6356.4|6353.6|6356.9|6354.1|6354.9|6352.1|29
1614774160000|2021-03-03 12:22:40|6356.3|6353.5|6354.9|6352.1|6356.4|6353.6|6354.6|6351.8|17
1614774170000|2021-03-03 12:22:50|6354.5|6351.7|6354.6|6351.8|6354.6|6351.8|6354.5|6351.7|9
1614774180000|2021-03-03 12:23:00|6354.5|6351.7|6353.9|6351.1|6354.5|6351.7|6353.9|6351.1|2
1614774190000|2021-03-03 12:23:10|6353.5|6350.7|6352.5|6349.7|6353.5|6350.7|6352.5|6349.7|13
1614774200000|2021-03-03 12:23:20|||||||||9
1614774210000|2021-03-03 12:23:30|6352.4|6349.6|6351.9|6349.1|6352.4|6349.6|6351.9|6349.1|2
1614774220000|2021-03-03 12:23:40|6351.5|6348.7|6352.4|6349.6|6352.4|6349.6|6351.5|6348.7|6
1614774230000|2021-03-03 12:23:50|||||||||2
1614774240000|2021-03-03 12:24:00|6352.5|6349.7|6352.5|6349.7|6352.5|6349.7|6352.5|6349.7|13
1614774250000|2021-03-03 12:24:10|6353.3|6350.5|6353.9|6351.1|6354.4|6351.6|6353.3|6350.5|25
1614774260000|2021-03-03 12:24:20|6354.4|6351.6|6355.4|6352.6|6355.4|6352.6|6353.9|6351.1|5
1614774270000|2021-03-03 12:24:30|6355.3|6352.5|6354.9|6352.1|6355.4|6352.6|6354.5|6351.7|7
1614774280000|2021-03-03 12:24:40|6354.5|6351.7|6354.9|6352.1|6354.9|6352.1|6354.5|6351.7|2
1614774290000|2021-03-03 12:24:50|6354.5|6351.7|6353.9|6351.1|6354.5|6351.7|6353.5|6350.7|12
1614774300000|2021-03-03 12:25:00|6354.3|6351.5|6354.4|6351.6|6354.4|6351.6|6353.9|6351.1|1
1614774310000|2021-03-03 12:25:10|6354.5|6351.7|6354.5|6351.7|6354.9|6352.1|6354.5|6351.7|9
1614774320000|2021-03-03 12:25:20|6354.9|6352.1|6354.9|6352.1|6354.9|6352.1|6354.9|6352.1|1
1614774330000|2021-03-03 12:25:30|6354.5|6351.7|6353.5|6350.7|6354.9|6352.1|6353.5|6350.7|9
1614774340000|2021-03-03 12:25:40|6353.9|6351.1|6354.5|6351.7|6355.3|6352.5|6353.9|6351.1|9
1614774350000|2021-03-03 12:25:50|6354.9|6352.1|6354.9|6352.1|6354.9|6352.1|6354.5|6351.7|1
1614774360000|2021-03-03 12:26:00|6355.3|6352.5|6354.9|6352.1|6355.4|6352.6|6354.9|6352.1|7
1614774370000|2021-03-03 12:26:10|6354.5|6351.7|6354.5|6351.7|6354.9|6352.1|6354.5|6351.7|2
1614774380000|2021-03-03 12:26:20|6353.6|6350.8|6354|6351.2|6354.5|6351.7|6353|6350.2|158
1614774390000|2021-03-03 12:26:30|6353.9|6351.1|6354.5|6351.7|6354.5|6351.7|6353.9|6351.1|3
1614774400000|2021-03-03 12:26:40|6354.9|6352.1|6354.5|6351.7|6354.9|6352.1|6354.5|6351.7|4
1614774410000|2021-03-03 12:26:50|6355|6352.2|6355.9|6353.1|6355.9|6353.1|6355|6352.2|1
1614774420000|2021-03-03 12:27:00|6356.3|6353.5|6356.5|6353.7|6356.5|6353.7|6356.3|6353.5|0
1614774430000|2021-03-03 12:27:10|6356.9|6354.1|6357|6354.2|6357.4|6354.6|6356.9|6354.1|14
1614774440000|2021-03-03 12:27:20|6356.5|6353.7|6356.5|6353.7|6356.9|6354.1|6356.5|6353.7|0
1614774450000|2021-03-03 12:27:30|6355.5|6352.7|6355.5|6352.7|6355.5|6352.7|6355.5|6352.7|43
1614774460000|2021-03-03 12:27:40|6355|6352.2|6354.9|6352.1|6355.4|6352.6|6354.5|6351.7|14
1614774470000|2021-03-03 12:27:50|6355|6352.2|6355.5|6352.7|6355.5|6352.7|6355|6352.2|1
1614774480000|2021-03-03 12:28:00|6354.9|6352.1|6354.5|6351.7|6354.9|6352.1|6354.5|6351.7|10
1614774490000|2021-03-03 12:28:10|6354.4|6351.6|6352.6|6349.8|6354.4|6351.6|6352.4|6349.6|15
1614774500000|2021-03-03 12:28:20|6352.5|6349.7|6353|6350.2|6353|6350.2|6352.5|6349.7|11
1614774510000|2021-03-03 12:28:30|6353.5|6350.7|6353.5|6350.7|6353.5|6350.7|6353.5|6350.7|1
1614774520000|2021-03-03 12:28:40|6354|6351.2|6353.5|6350.7|6354|6351.2|6353.5|6350.7|1
1614774560000|2021-03-03 12:29:20|||||||||4
1614774570000|2021-03-03 12:29:30|6353.4|6350.6|6351.6|6348.8|6353.4|6350.6|6351.5|6348.7|33
1614774580000|2021-03-03 12:29:40|6351.5|6348.7|6351.5|6348.7|6351.5|6348.7|6351.5|6348.7|0
1614774590000|2021-03-03 12:29:50|6351.4|6348.6|6351.4|6348.6|6351.4|6348.6|6351.4|6348.6|91
1614774600000|2021-03-03 12:30:00|6351.5|6348.7|6348.9|6346.1|6351.9|6349.1|6348.4|6345.6|41
1614774610000|2021-03-03 12:30:10|6349.4|6346.6|6348.5|6345.7|6349.4|6346.6|6348.5|6345.7|7
1614774620000|2021-03-03 12:30:20|6348.4|6345.6|6348.9|6346.1|6349.5|6346.7|6348.4|6345.6|38
1614774630000|2021-03-03 12:30:30|6348.5|6345.7|6349.5|6346.7|6349.5|6346.7|6348.5|6345.7|14
1614774640000|2021-03-03 12:30:40|6349.4|6346.6|6349.5|6346.7|6350.5|6347.7|6349.4|6346.6|40
1614774650000|2021-03-03 12:30:50|6349.4|6346.6|6349.5|6346.7|6349.5|6346.7|6348.9|6346.1|3
1614774660000|2021-03-03 12:31:00|6349.9|6347.1|6350.4|6347.6|6350.4|6347.6|6349.9|6347.1|58
1614774670000|2021-03-03 12:31:10|6349.9|6347.1|6349.9|6347.1|6350.5|6347.7|6349.4|6346.6|28
1614774680000|2021-03-03 12:31:20|6349.5|6346.7|6349.9|6347.1|6350|6347.2|6349.5|6346.7|2
1614774690000|2021-03-03 12:31:30|6350.3|6347.5|6350.5|6347.7|6351.5|6348.7|6350|6347.2|27
1614774700000|2021-03-03 12:31:40|6350.4|6347.6|6350|6347.2|6350.4|6347.6|6349.9|6347.1|23
1614774710000|2021-03-03 12:31:50|6350.3|6347.5|6349.5|6346.7|6350.4|6347.6|6349.5|6346.7|5
1614774720000|2021-03-03 12:32:00|6348.9|6346.1|6347.9|6345.1|6348.9|6346.1|6347.9|6345.1|17
1614774730000|2021-03-03 12:32:10|6348.5|6345.7|6349.4|6346.6|6352.3|6347.1|6348|6342.3|205
1614774740000|2021-03-03 12:32:20|6349.5|6346.7|6349.9|6347.1|6350.4|6347.6|6349.5|6346.7|5
1614774750000|2021-03-03 12:32:30|6349.5|6346.7|6349.4|6346.6|6350.4|6347.6|6349.4|6346.6|10
1614774760000|2021-03-03 12:32:40|6349.2|6346.4|6348.9|6346.1|6349.2|6346.4|6348.4|6345.6|8
1614774770000|2021-03-03 12:32:50|6348.5|6345.7|6349.9|6347.1|6349.9|6347.1|6348.4|6345.6|24
1614774780000|2021-03-03 12:33:00|6350.4|6347.6|6349.3|6346.5|6350.4|6347.6|6348.6|6345.8|16
1614774790000|2021-03-03 12:33:10|6349.9|6347.1|6350.5|6347.7|6350.5|6347.7|6349.9|6347.1|40
1614774800000|2021-03-03 12:33:20|6350.4|6347.6|6348.9|6346.1|6350.6|6347.8|6348.4|6345.6|347
1614774810000|2021-03-03 12:33:30|6348.4|6345.6|6349.9|6347.1|6350.4|6347.6|6348.4|6345.6|33
1614774820000|2021-03-03 12:33:40|6349.5|6346.7|6348.4|6345.6|6349.5|6346.7|6347.6|6344.8|42
1614774830000|2021-03-03 12:33:50|6347.9|6345.1|6348.4|6345.6|6348.4|6345.6|6347.9|6345.1|5
1614774840000|2021-03-03 12:34:00|6348|6345.2|6347.5|6344.7|6348.5|6345.7|6347.5|6344.7|6
1614774850000|2021-03-03 12:34:10|6347.9|6345.1|6347.5|6344.7|6347.9|6345.1|6347.5|6344.7|4
1614774860000|2021-03-03 12:34:20|6347.9|6345.1|6347.9|6345.1|6347.9|6345.1|6346.6|6343.8|38
1614774870000|2021-03-03 12:34:30|6348.4|6345.6|6347.5|6344.7|6348.4|6345.6|6347.5|6344.7|17
1614774880000|2021-03-03 12:34:40|6347.9|6345.1|6349.5|6346.7|6350.4|6347.6|6347.9|6345.1|30
1614774890000|2021-03-03 12:34:50|6350|6347.2|6350.5|6347.7|6350.9|6348.1|6349.5|6346.7|3
1614774900000|2021-03-03 12:35:00|6350.6|6347.8|6351|6348.2|6351|6348.2|6350.6|6347.8|4
1614774910000|2021-03-03 12:35:10|6351.4|6348.6|6349.6|6346.8|6351.5|6348.7|6349.6|6346.8|20
1614774920000|2021-03-03 12:35:20|6349.5|6346.7|6350|6347.2|6350|6347.2|6349.5|6346.7|2
1614774930000|2021-03-03 12:35:30|6349.9|6347.1|6349.5|6346.7|6349.9|6347.1|6349.5|6346.7|2
1614774940000|2021-03-03 12:35:40|6349.4|6346.6|6349.5|6346.7|6349.9|6347.1|6349.4|6346.6|9
1614774950000|2021-03-03 12:35:50|6349.9|6347.1|6350|6347.2|6350.5|6347.7|6349.6|6346.8|8
1614774960000|2021-03-03 12:36:00|6350.1|6347.3|6350.5|6347.7|6350.5|6347.7|6350|6347.2|1
1614774970000|2021-03-03 12:36:10|6351.3|6348.5|6351|6348.2|6351.5|6348.7|6350.6|6347.8|14
1614774980000|2021-03-03 12:36:20|6351.5|6348.7|6352.4|6349.6|6352.4|6349.6|6351.5|6348.7|2
1614774990000|2021-03-03 12:36:30|6352.3|6349.5|6352.4|6349.6|6352.4|6349.6|6351.9|6349.1|11
1614775000000|2021-03-03 12:36:40|6352.3|6349.5|6351.5|6348.7|6352.3|6349.5|6351.5|6348.7|4
1614775010000|2021-03-03 12:36:50|6351.9|6349.1|6352|6349.2|6353.5|6350.7|6351.9|6349.1|135
1614775020000|2021-03-03 12:37:00|6352.5|6349.7|6352.4|6349.6|6352.5|6349.7|6352|6349.2|1
1614775030000|2021-03-03 12:37:10|6352|6349.2|6352.5|6349.7|6352.5|6349.7|6351.9|6349.1|9
1614775040000|2021-03-03 12:37:20|6352.4|6349.6|6350.6|6347.8|6352.4|6349.6|6350.6|6347.8|12
1614775050000|2021-03-03 12:37:30|6350.5|6347.7|6350.4|6347.6|6350.5|6347.7|6350.4|6347.6|2
1614775060000|2021-03-03 12:37:40|6350.6|6347.8|6351.4|6348.6|6351.4|6348.6|6350.5|6347.7|32
1614775070000|2021-03-03 12:37:50|6351|6348.2|6351.4|6348.6|6352.4|6349.6|6351|6348.2|2
1614775080000|2021-03-03 12:38:00|6351|6348.2|6350.9|6348.1|6351|6348.2|6350.5|6347.7|4
1614775090000|2021-03-03 12:38:10|6351.3|6348.5|6351.4|6348.6|6351.4|6348.6|6351.3|6348.5|0
1614775110000|2021-03-03 12:38:30|6351|6348.2|6352.4|6349.6|6352.4|6349.6|6350.5|6347.7|10
1614775120000|2021-03-03 12:38:40|6351.9|6349.1|6350.9|6348.1|6352.4|6349.6|6350.9|6348.1|9
1614775130000|2021-03-03 12:38:50|6350.5|6347.7|6351|6348.2|6351|6348.2|6350.5|6347.7|2
1614775140000|2021-03-03 12:39:00|6350.9|6348.1|6347.6|6344.8|6350.9|6348.1|6347.6|6344.8|22
1614775150000|2021-03-03 12:39:10|6347.4|6344.6|6347.4|6344.6|6347.4|6344.6|6347.4|6344.6|0
1614775170000|2021-03-03 12:39:30|6348.4|6345.6|6348.9|6346.1|6348.9|6346.1|6348.4|6345.6|6
1614775190000|2021-03-03 12:39:50|6347.9|6345.1|6347.5|6344.7|6348.4|6345.6|6347.5|6344.7|3
1614775200000|2021-03-03 12:40:00|6347.9|6345.1|6347.5|6344.7|6348.4|6345.6|6347.4|6344.6|17
1614775210000|2021-03-03 12:40:10|6347.9|6345.1|6347.9|6345.1|6348.4|6345.6|6347.9|6345.1|2
1614775220000|2021-03-03 12:40:20|6348.3|6345.5|6348.3|6345.5|6348.4|6345.6|6348|6345.2|11
1614775230000|2021-03-03 12:40:30|6348.4|6345.6|6348.5|6345.7|6348.5|6345.7|6346.6|6343.8|21
1614775240000|2021-03-03 12:40:40|6348.6|6345.8|6351|6348.2|6351|6348.2|6348.6|6345.8|6
1614775250000|2021-03-03 12:40:50|6350.6|6347.8|6350.5|6347.7|6350.9|6348.1|6350.4|6347.6|3
1614775260000|2021-03-03 12:41:00|6350.4|6347.6|6348.9|6346.1|6350.4|6347.6|6348.9|6346.1|3
1614775270000|2021-03-03 12:41:10|6349.5|6346.7|6349.5|6346.7|6349.5|6346.7|6349.5|6346.7|0
1614775280000|2021-03-03 12:41:20|6349|6346.2|6349.5|6346.7|6349.5|6346.7|6349|6346.2|0
1614775290000|2021-03-03 12:41:30|6349.6|6346.8|6350.9|6348.1|6350.9|6348.1|6349.6|6346.8|1
1614775310000|2021-03-03 12:41:50|6351|6348.2|6350.9|6348.1|6351|6348.2|6350.5|6347.7|2
1614775320000|2021-03-03 12:42:00|6350.5|6347.7|6349.5|6346.7|6350.9|6348.1|6349.5|6346.7|3
1614775330000|2021-03-03 12:42:10|6349.9|6347.1|6349.5|6346.7|6349.9|6347.1|6349.5|6346.7|1
1614775340000|2021-03-03 12:42:20|6349.9|6347.1|6349.9|6347.1|6349.9|6347.1|6349.5|6346.7|2
1614775350000|2021-03-03 12:42:30|6350|6347.2|6349.9|6347.1|6350.5|6347.7|6349.5|6346.7|7
1614775360000|2021-03-03 12:42:40|6349.5|6346.7|6349.5|6346.7|6349.9|6347.1|6349.5|6346.7|0
1614775380000|2021-03-03 12:43:00|6349.4|6346.6|6348.5|6345.7|6349.4|6346.6|6348.5|6345.7|3
1614775390000|2021-03-03 12:43:10|6348.4|6345.6|6347.9|6345.1|6348.4|6345.6|6347.5|6344.7|2
1614775400000|2021-03-03 12:43:20|6347.5|6344.7|6347.5|6344.7|6347.9|6345.1|6347.5|6344.7|0
1614775410000|2021-03-03 12:43:30|6347.9|6345.1|6347.5|6344.7|6347.9|6345.1|6347.5|6344.7|1
1614775420000|2021-03-03 12:43:40|6348.4|6345.6|6348.4|6345.6|6348.4|6345.6|6348.4|6345.6|1
1614775430000|2021-03-03 12:43:50|6348.5|6345.7|6348.4|6345.6|6348.5|6345.7|6348.4|6345.6|7
1614775440000|2021-03-03 12:44:00|6347.6|6344.8|6347.9|6345.1|6347.9|6345.1|6347.5|6344.7|5
1614775450000|2021-03-03 12:44:10|6347.5|6344.7|6347.5|6344.7|6347.5|6344.7|6347.5|6344.7|0
1614775460000|2021-03-03 12:44:20|6347.9|6345.1|6347.9|6345.1|6347.9|6345.1|6347.9|6345.1|2
1614775470000|2021-03-03 12:44:30|6348.5|6345.7|6350|6347.2|6350|6347.2|6348.5|6345.7|4
1614775480000|2021-03-03 12:44:40|6349.5|6346.7|6350.4|6347.6|6350.4|6347.6|6349.5|6346.7|2
1614775490000|2021-03-03 12:44:50|6349.9|6347.1|6349.5|6346.7|6350.4|6347.6|6349.5|6346.7|6
1614775500000|2021-03-03 12:45:00|6349.9|6347.1|6350|6347.2|6350|6347.2|6349.5|6346.7|2
1614775510000|2021-03-03 12:45:10|6349.5|6346.7|6350.5|6347.7|6350.5|6347.7|6349.5|6346.7|1
1614775520000|2021-03-03 12:45:20|6349.5|6346.7|6349.5|6346.7|6349.9|6347.1|6349.5|6346.7|1
1614775530000|2021-03-03 12:45:30|6350.4|6347.6|6351.5|6348.7|6351.5|6348.7|6349.5|6346.7|30
1614775540000|2021-03-03 12:45:40|6351.3|6348.5|6351|6348.2|6351.4|6348.6|6350.5|6347.7|30
1614775550000|2021-03-03 12:45:50|6350.9|6348.1|6350.9|6348.1|6351|6348.2|6350.9|6348.1|4
1614775560000|2021-03-03 12:46:00|6351.5|6348.7|6351.5|6348.7|6351.5|6348.7|6351.5|6348.7|8
1614775570000|2021-03-03 12:46:10|6351|6348.2|6351.5|6348.7|6351.6|6348.8|6351|6348.2|4
1614775580000|2021-03-03 12:46:20|6352.3|6349.5|6352|6349.2|6352.4|6349.6|6352|6349.2|53
1614775590000|2021-03-03 12:46:30|6351.5|6348.7|6349.5|6346.7|6351.9|6349.1|6349.5|6346.7|88
1614775600000|2021-03-03 12:46:40|6348.5|6345.7|6345.6|6342.8|6348.5|6345.7|6345.2|6342.4|50
1614775610000|2021-03-03 12:46:50|6345.7|6342.9|6345.7|6342.9|6346.1|6343.3|6345.2|6342.4|7
1614775620000|2021-03-03 12:47:00|6346.1|6343.3|6346.6|6343.8|6346.6|6343.8|6345.7|6342.9|13
1614775630000|2021-03-03 12:47:10|6346.2|6343.4|6346.6|6343.8|6346.6|6343.8|6345.7|6342.9|3
1614775640000|2021-03-03 12:47:20|6346.1|6343.3|6345.7|6342.9|6346.1|6343.3|6345.7|6342.9|8
1614775650000|2021-03-03 12:47:30|||||||||3
1614775660000|2021-03-03 12:47:40|6345.5|6342.7|6344.7|6341.9|6345.5|6342.7|6344.7|6341.9|8
1614775670000|2021-03-03 12:47:50|6345.1|6342.3|6344.7|6341.9|6345.7|6342.9|6344.7|6341.9|20
1614775680000|2021-03-03 12:48:00|6344.6|6341.8|6342.7|6339.9|6344.7|6341.9|6342.7|6339.9|61
1614775690000|2021-03-03 12:48:10|6342.8|6340|6342.7|6339.9|6344.6|6341.8|6342.7|6339.9|28
1614775700000|2021-03-03 12:48:20|6342.6|6339.8|6344.1|6341.3|6344.1|6341.3|6342.6|6339.8|16
1614775710000|2021-03-03 12:48:30|6343.7|6340.9|6345.1|6342.3|6345.6|6342.8|6343.7|6340.9|31
1614775720000|2021-03-03 12:48:40|6344.7|6341.9|6346.1|6343.3|6346.1|6343.3|6344.7|6341.9|16
1614775730000|2021-03-03 12:48:50|6346.5|6343.7|6347.1|6344.3|6347.1|6344.3|6346.5|6343.7|5
1614775740000|2021-03-03 12:49:00|6346.7|6343.9|6347.6|6344.8|6347.6|6344.8|6346.7|6343.9|3
1614775750000|2021-03-03 12:49:10|6348.1|6345.3|6348.1|6345.3|6348.6|6345.8|6347.7|6344.9|3
1614775760000|2021-03-03 12:49:20|6347.7|6344.9|6348.1|6345.3|6348.1|6345.3|6347.7|6344.9|7
1614775770000|2021-03-03 12:49:30|6348.7|6345.9|6348.7|6345.9|6349.7|6346.9|6348.7|6345.9|5
1614775780000|2021-03-03 12:49:40|6348.3|6345.5|6347.7|6344.9|6348.3|6345.5|6346.7|6343.9|56
1614775800000|2021-03-03 12:50:00|6347.6|6344.8|6347.6|6344.8|6347.6|6344.8|6347.6|6344.8|0
1614775810000|2021-03-03 12:50:10|6345.7|6342.9|6346.8|6344|6347.2|6344.4|6345.7|6342.9|23
1614775820000|2021-03-03 12:50:20|6347.2|6344.4|6346.7|6343.9|6347.2|6344.4|6346.7|6343.9|5
1614775830000|2021-03-03 12:50:30|||||||||1
1614775840000|2021-03-03 12:50:40|6345.7|6342.9|6346.7|6343.9|6346.7|6343.9|6345.7|6342.9|16
1614775850000|2021-03-03 12:50:50|6345.7|6342.9|6347.2|6344.4|6347.2|6344.4|6345.7|6342.9|17
1614775860000|2021-03-03 12:51:00|6346.8|6344|6348.6|6345.8|6348.6|6345.8|6346.7|6343.9|27
1614775870000|2021-03-03 12:51:10|6348.7|6345.9|6349.6|6346.8|6349.6|6346.8|6348.7|6345.9|4
1614775880000|2021-03-03 12:51:20|6349.8|6347|6350.6|6347.8|6351.6|6348.8|6349.8|6347|19
1614775890000|2021-03-03 12:51:30|6350.7|6347.9|6350.1|6347.3|6350.7|6347.9|6349.8|6347|2
1614775900000|2021-03-03 12:51:40|6349.7|6346.9|6349.1|6346.3|6349.7|6346.9|6348.7|6345.9|2
1614775910000|2021-03-03 12:51:50|6348.7|6345.9|6349.7|6346.9|6349.7|6346.9|6348.7|6345.9|12
1614775920000|2021-03-03 12:52:00|6349.6|6346.8|6350.6|6347.8|6350.6|6347.8|6348.7|6345.9|5
1614775930000|2021-03-03 12:52:10|6350.2|6347.4|6349.7|6346.9|6350.6|6347.8|6349.7|6346.9|5
1614775940000|2021-03-03 12:52:20|6349.2|6346.4|6348.7|6345.9|6349.2|6346.4|6348.7|6345.9|7
1614775950000|2021-03-03 12:52:30|6349.3|6346.5|6350.6|6347.8|6350.6|6347.8|6349.3|6346.5|13
1614775960000|2021-03-03 12:52:40|6351.1|6348.3|6351.6|6348.8|6351.6|6348.8|6350.7|6347.9|4
1614775970000|2021-03-03 12:52:50|6350.8|6348|6348.6|6345.8|6350.8|6348|6348.6|6345.8|52
1614775980000|2021-03-03 12:53:00|6348.7|6345.9|6349.7|6346.9|6349.7|6346.9|6348.7|6345.9|9
1614775990000|2021-03-03 12:53:10|6347.8|6345|6347.7|6344.9|6347.8|6345|6347.7|6344.9|32
1614776000000|2021-03-03 12:53:20|6349.6|6346.8|6349.6|6346.8|6349.7|6346.9|6348.7|6345.9|19
1614776010000|2021-03-03 12:53:30|6349.1|6346.3|6349.5|6346.7|6349.6|6346.8|6349.1|6346.3|8
1614776020000|2021-03-03 12:53:40|6349.1|6346.3|6349.1|6346.3|6349.1|6346.3|6349.1|6346.3|2
1614776030000|2021-03-03 12:53:50|6348.7|6345.9|6348.7|6345.9|6348.7|6345.9|6348.7|6345.9|1
1614776040000|2021-03-03 12:54:00|6348.6|6345.8|6349.1|6346.3|6349.1|6346.3|6348.6|6345.8|2
1614776050000|2021-03-03 12:54:10|6348.7|6345.9|6348.1|6345.3|6348.7|6345.9|6347.7|6344.9|12
1614776060000|2021-03-03 12:54:20|6348.6|6345.8|6348.6|6345.8|6350.1|6347.3|6348.1|6345.3|56
1614776070000|2021-03-03 12:54:30|6348.1|6345.3|6348.1|6345.3|6348.1|6345.3|6348.1|6345.3|4
1614776080000|2021-03-03 12:54:40|6348.6|6345.8|6347.7|6344.9|6348.6|6345.8|6347.7|6344.9|2
1614776100000|2021-03-03 12:55:00|6347.6|6344.8|6347.6|6344.8|6347.6|6344.8|6347.6|6344.8|0
1614776110000|2021-03-03 12:55:10|6347.2|6344.4|6347.7|6344.9|6347.7|6344.9|6347.1|6344.3|3
1614776120000|2021-03-03 12:55:20|6347.6|6344.8|6346.6|6343.8|6347.6|6344.8|6346.6|6343.8|6
1614776130000|2021-03-03 12:55:30|||||||||1
1614776150000|2021-03-03 12:55:50|||||||||1
1614776160000|2021-03-03 12:56:00|||||||||27
1614776170000|2021-03-03 12:56:10|6345.4|6342.6|6346.6|6343.8|6346.6|6343.8|6345.3|6342.5|28
1614776180000|2021-03-03 12:56:20|6346.7|6343.9|6347.7|6344.9|6347.7|6344.9|6346.7|6343.9|13
1614776190000|2021-03-03 12:56:30|6348.5|6345.7|6348.6|6345.8|6348.6|6345.8|6348.5|6345.7|8
1614776200000|2021-03-03 12:56:40|6347.7|6344.9|6347.7|6344.9|6347.7|6344.9|6347.7|6344.9|2
1614776210000|2021-03-03 12:56:50|6348.1|6345.3|6347.1|6344.3|6348.1|6345.3|6347.1|6344.3|16
1614776220000|2021-03-03 12:57:00|6347.5|6344.7|6347.1|6344.3|6347.6|6344.8|6347.1|6344.3|0
1614776230000|2021-03-03 12:57:10|6347.6|6344.8|6349.5|6346.7|6349.5|6346.7|6347.6|6344.8|25
1614776240000|2021-03-03 12:57:20|6349.2|6346.4|6349.2|6346.4|6349.2|6346.4|6348.7|6345.9|2
1614776250000|2021-03-03 12:57:30|6349.1|6346.3|6349.1|6346.3|6349.1|6346.3|6348.7|6345.9|2
1614776260000|2021-03-03 12:57:40|6348.7|6345.9|6351.1|6348.3|6351.1|6348.3|6348.7|6345.9|5
1614776270000|2021-03-03 12:57:50|6350.6|6347.8|6351.1|6348.3|6351.1|6348.3|6349.7|6346.9|5
1614776280000|2021-03-03 12:58:00|6350.7|6347.9|6350.6|6347.8|6351.1|6348.3|6350.6|6347.8|1
1614776290000|2021-03-03 12:58:10|6350.7|6347.9|6351.1|6348.3|6351.1|6348.3|6350.6|6347.8|6
1614776300000|2021-03-03 12:58:20|6350.7|6347.9|6351.1|6348.3|6351.1|6348.3|6350.6|6347.8|1
1614776310000|2021-03-03 12:58:30|6350.6|6347.8|6349.1|6346.3|6350.6|6347.8|6348.7|6345.9|12
1614776320000|2021-03-03 12:58:40|6348.7|6345.9|6349.6|6346.8|6349.6|6346.8|6348.7|6345.9|1
1614776330000|2021-03-03 12:58:50|6349.2|6346.4|6346.7|6343.9|6349.2|6346.4|6346.7|6343.9|5
1614776340000|2021-03-03 12:59:00|6345.9|6343.1|6345.2|6342.4|6345.9|6343.1|6343.7|6340.9|74
1614776350000|2021-03-03 12:59:10|6345.6|6342.8|6346.6|6343.8|6346.6|6343.8|6345.2|6342.4|8
1614776360000|2021-03-03 12:59:20|6346.7|6343.9|6344.8|6342|6346.7|6343.9|6344.8|6342|271
1614776370000|2021-03-03 12:59:30|6345.6|6342.8|6348.2|6345.4|6348.2|6345.4|6345.6|6342.8|20
1614776380000|2021-03-03 12:59:40|6348.7|6345.9|6350.7|6347.9|6350.7|6347.9|6348.7|6345.9|4
1614776390000|2021-03-03 12:59:50|6350.3|6347.5|6351.6|6348.8|6351.6|6348.8|6349.7|6346.9|31
1614776400000|2021-03-03 13:00:00|6352.4|6349.6|6346.8|6344|6352.4|6349.6|6345.4|6342.6|77
1614776410000|2021-03-03 13:00:10|6346.7|6343.9|6347.7|6344.9|6347.7|6344.9|6345.8|6343|43
1614776420000|2021-03-03 13:00:20|6347.3|6344.5|6348.2|6345.4|6349.2|6346.4|6346.8|6344|9
1614776430000|2021-03-03 13:00:30|6348.3|6345.5|6349.7|6346.9|6350.2|6347.4|6347.3|6344.5|35
1614776440000|2021-03-03 13:00:40|6349.8|6347|6351.2|6348.4|6351.2|6348.4|6349.8|6347|7
1614776450000|2021-03-03 13:00:50|6350.8|6348|6351.2|6348.4|6351.6|6348.8|6349.7|6346.9|18
1614776460000|2021-03-03 13:01:00|6350.8|6348|6350.8|6348|6351.2|6348.4|6349.8|6347|11
1614776470000|2021-03-03 13:01:10|6351.2|6348.4|6348.3|6345.5|6351.3|6348.5|6347.9|6345.1|43
1614776480000|2021-03-03 13:01:20|6347.8|6345|6348.3|6345.5|6348.3|6345.5|6347.3|6344.5|11
1614776490000|2021-03-03 13:01:30|6348.7|6345.9|6348.3|6345.5|6348.7|6345.9|6348.3|6345.5|5
1614776500000|2021-03-03 13:01:40|6349.2|6346.4|6347.8|6345|6349.8|6347|6347.8|6345|28
1614776510000|2021-03-03 13:01:50|6347.3|6344.5|6346.8|6344|6347.7|6344.9|6346.8|6344|12
1614776520000|2021-03-03 13:02:00|6345.9|6343.1|6343.8|6341|6345.9|6343.1|6343.8|6341|14
1614776530000|2021-03-03 13:02:10|6343.4|6340.6|6342.7|6339.9|6343.4|6340.6|6342.7|6339.9|29
1614776540000|2021-03-03 13:02:20|6342.2|6339.4|6341.7|6338.9|6342.3|6339.5|6341.7|6338.9|38
1614776550000|2021-03-03 13:02:30|6341.5|6338.7|6341.6|6338.8|6341.6|6338.8|6341.5|6338.7|116
1614776560000|2021-03-03 13:02:40|6341.7|6338.9|6341.6|6338.8|6341.7|6338.9|6341.6|6338.8|73
1614776570000|2021-03-03 13:02:50|6341.7|6338.9|6342.3|6339.5|6342.7|6339.9|6341.7|6338.9|18
1614776580000|2021-03-03 13:03:00|6342.7|6339.9|6342.2|6339.4|6342.7|6339.9|6341.8|6339|5
1614776590000|2021-03-03 13:03:10|6342.6|6339.8|6343.8|6341|6343.8|6341|6342.2|6339.4|14
1614776600000|2021-03-03 13:03:20|6343.7|6340.9|6341.7|6338.9|6343.7|6340.9|6340.9|6338.1|77
1614776610000|2021-03-03 13:03:30|6341.8|6339|6337.3|6334.5|6342.3|6339.5|6337.3|6334.5|26
1614776620000|2021-03-03 13:03:40|6336.8|6334|6336.8|6334|6338.3|6335.5|6336.7|6333.9|27
1614776630000|2021-03-03 13:03:50|6337.7|6334.9|6337.4|6334.6|6338.7|6335.9|6336.8|6334|55
1614776640000|2021-03-03 13:04:00|6337.3|6334.5|6336.7|6333.9|6337.3|6334.5|6335.7|6332.9|24
1614776650000|2021-03-03 13:04:10|6336.8|6334|6339.7|6336.9|6339.7|6336.9|6336.8|6334|16
1614776660000|2021-03-03 13:04:20|6339.3|6336.5|6337.9|6335.1|6339.7|6336.9|6337.8|6335|11
1614776670000|2021-03-03 13:04:30|6337.8|6335|6339.7|6336.9|6339.7|6336.9|6337.8|6335|12
1614776680000|2021-03-03 13:04:40|6339.3|6336.5|6337.3|6334.5|6339.7|6336.9|6337.3|6334.5|10
1614776690000|2021-03-03 13:04:50|6337.7|6334.9|6337.3|6334.5|6338.3|6335.5|6337.3|6334.5|5
1614776700000|2021-03-03 13:05:00|6336.9|6334.1|6337.8|6335|6339.2|6336.4|6335.8|6333|7
1614776710000|2021-03-03 13:05:10|6337.7|6334.9|6336.8|6334|6337.7|6334.9|6336.3|6333.5|2
1614776720000|2021-03-03 13:05:20|6336.3|6333.5|6334.7|6331.9|6336.3|6333.5|6333.8|6331|124
1614776730000|2021-03-03 13:05:30|6334.8|6332|6335.2|6332.4|6335.6|6332.8|6334.8|6332|22
1614776740000|2021-03-03 13:05:40|6334.9|6332.1|6333.3|6330.5|6334.9|6332.1|6332.8|6330|19
1614776750000|2021-03-03 13:05:50|6333.7|6330.9|6333.3|6330.5|6334.7|6331.9|6333.3|6330.5|23
1614776760000|2021-03-03 13:06:00|6333.7|6330.9|6333.7|6330.9|6333.7|6330.9|6332.7|6329.9|11
1614776770000|2021-03-03 13:06:10|6333.3|6330.5|6333.7|6330.9|6333.7|6330.9|6333.3|6330.5|7
1614776780000|2021-03-03 13:06:20|6333.3|6330.5|6336.9|6334.1|6337.7|6334.9|6333.3|6327.7|193
1614776790000|2021-03-03 13:06:30|6336.7|6333.9|6333.7|6330.9|6336.7|6333.9|6332.3|6329.5|128
1614776800000|2021-03-03 13:06:40|6333.8|6331|6333.8|6331|6334.7|6331.9|6333.8|6331|23
1614776810000|2021-03-03 13:06:50|6333.7|6330.9|6332.2|6329.4|6333.7|6330.9|6330.8|6328|27
1614776820000|2021-03-03 13:07:00|6332.7|6329.9|6329.8|6327|6332.7|6329.9|6329.8|6327|27
1614776830000|2021-03-03 13:07:10|6330.3|6327.5|6329.8|6327|6330.7|6327.9|6329.2|6326.4|214
1614776840000|2021-03-03 13:07:20|6329.3|6326.5|6328.7|6325.9|6329.7|6326.9|6327.8|6325|82
1614776850000|2021-03-03 13:07:30|6327.9|6325.1|6327.7|6324.9|6328.2|6325.4|6326.8|6324|110
1614776860000|2021-03-03 13:07:40|6328.5|6325.7|6326.8|6324|6328.7|6325.9|6326.8|6324|76
1614776870000|2021-03-03 13:07:50|6326.7|6323.9|6326.2|6323.4|6326.8|6324|6325.8|6323|44
1614776880000|2021-03-03 13:08:00|6326.3|6323.5|6326.3|6323.5|6326.7|6323.9|6325.8|6323|20
1614776890000|2021-03-03 13:08:10|6326.2|6323.4|6326.7|6323.9|6327.7|6324.9|6325.8|6323|34
1614776900000|2021-03-03 13:08:20|6327.7|6324.9|6326.7|6323.9|6327.7|6324.9|6325.7|6322.9|55
1614776910000|2021-03-03 13:08:30|6325.8|6323|6329.6|6326.8|6329.6|6326.8|6325.8|6323|28
1614776920000|2021-03-03 13:08:40|6328.7|6325.9|6327.8|6325|6329.2|6326.4|6327.7|6324.9|89
1614776930000|2021-03-03 13:08:50|6327.7|6324.9|6327.7|6324.9|6328.7|6325.9|6327.7|6324.9|35
1614776940000|2021-03-03 13:09:00|6327.3|6324.5|6328.3|6325.5|6328.7|6325.9|6326.8|6324|30
1614776950000|2021-03-03 13:09:10|6327.8|6325|6327.2|6324.4|6329.5|6326.7|6326.8|6324|174
1614776960000|2021-03-03 13:09:20|6326.8|6324|6326.7|6323.9|6327.3|6324.5|6325.7|6322.9|51
1614776970000|2021-03-03 13:09:30|6326.8|6324|6325.3|6322.5|6327.3|6324.5|6324.9|6322.1|27
1614776980000|2021-03-03 13:09:40|6324.7|6321.9|6323.1|6320.3|6325.7|6322.9|6321.8|6319|141
1614776990000|2021-03-03 13:09:50|6322.8|6320|6322.7|6319.9|6324.2|6321.4|6321.8|6319|6
1614777000000|2021-03-03 13:10:00|6323.5|6320.7|6325.2|6322.4|6325.2|6322.4|6322.3|6319.5|52
1614777010000|2021-03-03 13:10:10|6324.7|6321.9|6330.6|6327.8|6331.7|6328.9|6324.7|6321.9|83
1614777020000|2021-03-03 13:10:20|6330.2|6327.4|6334.1|6331.3|6334.1|6331.3|6330.2|6327.4|60
1614777030000|2021-03-03 13:10:30|6333.7|6330.9|6333.6|6330.8|6333.7|6330.9|6332.2|6329.4|14
1614777040000|2021-03-03 13:10:40|6333.7|6330.9|6335.7|6332.9|6336.1|6333.3|6333.2|6330.4|93
1614777050000|2021-03-03 13:10:50|6335.2|6332.4|6334.6|6331.8|6335.5|6332.7|6333.7|6330.9|39
1614777060000|2021-03-03 13:11:00|6333.7|6330.9|6333.6|6330.8|6333.7|6330.9|6333.2|6330.4|48
1614777070000|2021-03-03 13:11:10|6333.7|6330.9|6332.7|6329.9|6333.7|6330.9|6332.2|6329.4|10
1614777080000|2021-03-03 13:11:20|6332.5|6329.7|6331.6|6328.8|6332.6|6329.8|6331.6|6328.8|40
1614777090000|2021-03-03 13:11:30|6331.7|6328.9|6332.7|6329.9|6332.7|6329.9|6331.2|6328.4|26
1614777100000|2021-03-03 13:11:40|6332.3|6329.5|6334.2|6331.4|6334.5|6331.7|6332.1|6329.3|15
1614777110000|2021-03-03 13:11:50|6334.6|6331.8|6333.6|6330.8|6334.6|6331.8|6333.2|6330.4|113
1614777120000|2021-03-03 13:12:00|6333.2|6330.4|6329.2|6326.4|6333.2|6330.4|6328.8|6326|11
1614777130000|2021-03-03 13:12:10|6329.6|6326.8|6331.2|6328.4|6331.2|6328.4|6329.6|6326.8|3
1614777140000|2021-03-03 13:12:20|6330.8|6328|6327.6|6324.8|6330.8|6328|6327.6|6324.8|33
1614777150000|2021-03-03 13:12:30|6327.7|6324.9|6327.7|6324.9|6328.1|6325.3|6327.3|6324.5|2
1614777160000|2021-03-03 13:12:40|6328.1|6325.3|6326.7|6323.9|6328.1|6325.3|6326.7|6323.9|9
1614777170000|2021-03-03 13:12:50|6326.6|6323.8|6326.7|6323.9|6326.7|6323.9|6325.8|6323|4
1614777180000|2021-03-03 13:13:00|6327.2|6324.4|6326.6|6323.8|6327.7|6324.9|6325.7|6322.9|24
1614777190000|2021-03-03 13:13:10|6326.7|6323.9|6329.1|6326.3|6329.1|6326.3|6326.7|6323.9|28
1614777200000|2021-03-03 13:13:20|6329.6|6326.8|6329.7|6326.9|6330.1|6327.3|6329.6|6326.8|5
1614777210000|2021-03-03 13:13:30|6329.6|6326.8|6330.1|6327.3|6330.1|6327.3|6329.1|6326.3|9
1614777220000|2021-03-03 13:13:40|6329.6|6326.8|6328.1|6325.3|6329.6|6326.8|6327.7|6324.9|43
1614777230000|2021-03-03 13:13:50|6327.2|6324.4|6327.1|6324.3|6327.2|6324.4|6326.7|6323.9|11
1614777240000|2021-03-03 13:14:00|6327.2|6324.4|6324.7|6321.9|6327.2|6324.4|6324.7|6321.9|36
1614777250000|2021-03-03 13:14:10|6325.1|6322.3|6324.1|6321.3|6325.1|6322.3|6323.7|6320.9|8
1614777260000|2021-03-03 13:14:20|6323.7|6320.9|6323.7|6320.9|6323.7|6320.9|6323.7|6320.9|1
1614777270000|2021-03-03 13:14:30|6323.8|6321|6322.7|6319.9|6323.8|6321|6322.7|6319.9|33
1614777280000|2021-03-03 13:14:40|6323.7|6320.9|6323.7|6320.9|6323.7|6320.9|6323.7|6320.9|8
1614777290000|2021-03-03 13:14:50|6323.3|6320.5|6324.2|6321.4|6324.6|6321.8|6323.3|6320.5|15
1614777300000|2021-03-03 13:15:00|6324.1|6321.3|6322.3|6319.5|6324.6|6321.8|6322.3|6319.5|14
1614777310000|2021-03-03 13:15:10|6322.7|6319.9|6325.1|6322.3|6325.1|6322.3|6322.7|6319.9|13
1614777320000|2021-03-03 13:15:20|6325.2|6322.4|6329.2|6326.4|6329.2|6326.4|6324.2|6321.4|82
1614777330000|2021-03-03 13:15:30|6329.7|6326.9|6329.8|6327|6330.2|6327.4|6327.8|6325|734
1614777340000|2021-03-03 13:15:40|6329.4|6326.6|6328.4|6325.6|6331.4|6327|6325.8|6321.4|198
1614777350000|2021-03-03 13:15:50|6328.9|6326.1|6329.1|6326.3|6329.3|6326.5|6328.3|6325.5|59
1614777360000|2021-03-03 13:16:00|6329.2|6326.4|6328.7|6325.9|6329.7|6326.9|6328.7|6325.9|20
1614777370000|2021-03-03 13:16:10|6328.3|6325.5|6329.3|6326.5|6329.3|6326.5|6327.7|6324.9|6
1614777380000|2021-03-03 13:16:20|6328.8|6326|6326.3|6323.5|6328.8|6326|6325.7|6322.9|22
1614777390000|2021-03-03 13:16:30|6326.2|6323.4|6324.7|6321.9|6326.2|6323.4|6324.7|6321.9|6
1614777400000|2021-03-03 13:16:40|6324.3|6321.5|6323.8|6321|6324.7|6321.9|6323.7|6320.9|6
1614777410000|2021-03-03 13:16:50|6324.2|6321.4|6324.7|6321.9|6324.8|6322|6324.2|6321.4|32
1614777420000|2021-03-03 13:17:00|6325.6|6322.8|6325.3|6322.5|6326.7|6323.9|6325.3|6322.5|19
1614777430000|2021-03-03 13:17:10|6325.7|6322.9|6326.2|6323.4|6326.2|6323.4|6324.7|6321.9|14
1614777440000|2021-03-03 13:17:20|6326.1|6323.3|6326.3|6323.5|6326.7|6323.9|6325.7|6322.9|8
1614777450000|2021-03-03 13:17:30|6326.7|6323.9|6327.1|6324.3|6327.8|6325|6326.3|6323.5|11
1614777460000|2021-03-03 13:17:40|6327.7|6324.9|6326.3|6323.5|6327.7|6324.9|6326.3|6323.5|6
1614777470000|2021-03-03 13:17:50|6326.7|6323.9|6326.7|6323.9|6326.7|6323.9|6325.3|6322.5|1
1614777480000|2021-03-03 13:18:00|6326.9|6324.1|6326.3|6323.5|6327.6|6324.8|6326.3|6323.5|14
1614777490000|2021-03-03 13:18:10|6326.6|6323.8|6327.3|6324.5|6327.7|6324.9|6326.2|6323.4|2
1614777500000|2021-03-03 13:18:20|6326.7|6323.9|6326.2|6323.4|6326.7|6323.9|6325.8|6323|13
1614777510000|2021-03-03 13:18:30|6325.8|6323|6323.2|6320.4|6325.8|6323|6322.8|6320|15
1614777520000|2021-03-03 13:18:40|6322.8|6320|6324.7|6321.9|6325.2|6322.4|6322.3|6319.5|13
1614777530000|2021-03-03 13:18:50|6325.1|6322.3|6322.7|6319.9|6325.7|6322.9|6322.7|6319.9|61
1614777540000|2021-03-03 13:19:00|6322.3|6319.5|6323.8|6321|6323.8|6321|6322.3|6319.5|33
1614777550000|2021-03-03 13:19:10|6324.6|6321.8|6326.8|6324|6326.8|6324|6324.6|6321.8|28
1614777560000|2021-03-03 13:19:20|6327.8|6325|6326.7|6323.9|6327.8|6325|6325.7|6322.9|25
1614777570000|2021-03-03 13:19:30|6325.7|6322.9|6323.8|6321|6325.7|6322.9|6323.8|6321|20
1614777580000|2021-03-03 13:19:40|6324.1|6321.3|6323.9|6321.1|6324.3|6321.5|6323.9|6321.1|1
1614777590000|2021-03-03 13:19:50|6323.7|6320.9|6321.7|6318.9|6323.7|6320.9|6321.7|6318.9|60
1614777600000|2021-03-03 13:20:00|6322.3|6319.5|6322.7|6319.9|6323.3|6320.5|6322.3|6319.5|21
1614777610000|2021-03-03 13:20:10|6323.2|6320.4|6322.7|6319.9|6323.7|6320.9|6322.3|6319.5|15
1614777620000|2021-03-03 13:20:20|6322.3|6319.5|6322.7|6319.9|6323.7|6320.9|6321.8|6319|4
1614777630000|2021-03-03 13:20:30|6323.3|6320.5|6323.3|6320.5|6323.3|6320.5|6323.3|6320.5|10
1614777640000|2021-03-03 13:20:40|6323.7|6320.9|6324.7|6321.9|6324.7|6321.9|6323.7|6320.9|4
1614777650000|2021-03-03 13:20:50|6324.2|6321.4|6322.3|6319.5|6324.2|6321.4|6322.3|6319.5|34
1614777660000|2021-03-03 13:21:00|6322.7|6319.9|6322.7|6319.9|6322.7|6319.9|6322.7|6319.9|0
1614777670000|2021-03-03 13:21:10|6322.3|6319.5|6322.3|6319.5|6322.7|6319.9|6322.3|6319.5|35
1614777680000|2021-03-03 13:21:20|6321.8|6319|6319.3|6316.5|6321.8|6319|6318.8|6316|59
1614777690000|2021-03-03 13:21:30|6318.8|6316|6313.9|6311.1|6318.8|6316|6313.4|6310.6|395
1614777700000|2021-03-03 13:21:40|6313.8|6311|6313.9|6311.1|6314.8|6312|6312.9|6310.1|76
1614777710000|2021-03-03 13:21:50|6313.3|6310.5|6314.3|6311.5|6315.3|6312.5|6313.3|6310.5|34
1614777720000|2021-03-03 13:22:00|6313.9|6311.1|6315.9|6313.1|6315.9|6313.1|6313.9|6311.1|70
1614777730000|2021-03-03 13:22:10|6315.7|6312.9|6315.9|6313.1|6317.3|6314.5|6315.3|6312.5|11
1614777740000|2021-03-03 13:22:20|6315.4|6312.6|6315.4|6312.6|6315.9|6313.1|6314.9|6312.1|122
1614777750000|2021-03-03 13:22:30|6315.3|6312.5|6313.9|6311.1|6315.3|6312.5|6313|6310.2|116
1614777760000|2021-03-03 13:22:40|6313.4|6310.6|6313.8|6311|6314.9|6312.1|6312.9|6310.1|27
1614777770000|2021-03-03 13:22:50|6314.8|6312|6314.9|6312.1|6316.8|6314|6314.8|6311.5|19
1614777780000|2021-03-03 13:23:00|6315.3|6312.5|6318.7|6315.9|6318.7|6315.9|6314.9|6312.1|25
1614777790000|2021-03-03 13:23:10|6318.8|6316|6321.3|6318.5|6321.3|6318.5|6318.8|6316|19
1614777800000|2021-03-03 13:23:20|6320.9|6318.1|6321.3|6318.5|6321.3|6318.5|6320.9|6318.1|36
1614777810000|2021-03-03 13:23:30|6320.9|6318.1|6323.9|6321.1|6324.3|6321.5|6320.9|6318.1|20
1614777820000|2021-03-03 13:23:40|6324.3|6321.5|6323.4|6320.6|6324.8|6322|6323.4|6320.6|15
1614777830000|2021-03-03 13:23:50|6323.8|6321|6321.4|6318.6|6323.8|6321|6321.4|6318.6|1
1614777840000|2021-03-03 13:24:00|6321.8|6319|6326.4|6323.6|6326.8|6324|6321.8|6319|8
1614777850000|2021-03-03 13:24:10|6326.8|6324|6327.3|6324.5|6327.3|6324.5|6325.9|6323.1|30
1614777860000|2021-03-03 13:24:20|6327.4|6324.6|6328.3|6325.5|6328.3|6325.5|6326.8|6324|34
1614777870000|2021-03-03 13:24:30|6328.8|6326|6326.3|6323.5|6328.8|6326|6325.9|6323.1|9
1614777880000|2021-03-03 13:24:40|6325.5|6322.7|6326.5|6323.7|6326.7|6323.9|6325.5|6322.7|1
1614777890000|2021-03-03 13:24:50|6325.9|6323.1|6326.4|6323.6|6326.8|6324|6325.4|6322.6|9
1614777900000|2021-03-03 13:25:00|6326.3|6323.5|6326.8|6324|6326.8|6324|6325|6322.2|71
1614777910000|2021-03-03 13:25:10|6326.9|6324.1|6322.5|6319.7|6327.4|6324.6|6322.5|6319.7|27
1614777920000|2021-03-03 13:25:20|6321.9|6319.1|6323.3|6320.5|6323.4|6320.6|6321.9|6319.1|8
1614777930000|2021-03-03 13:25:30|6323.4|6320.6|6322.9|6320.1|6323.4|6320.6|6322.5|6319.7|4
1614777940000|2021-03-03 13:25:40|6323.3|6320.5|6324.4|6321.6|6324.4|6321.6|6322.9|6320.1|3
1614777960000|2021-03-03 13:26:00|6324.3|6321.5|6323.9|6321.1|6324.9|6322.1|6323.5|6320.7|36
1614777970000|2021-03-03 13:26:10|6324.3|6321.5|6324.7|6321.9|6325.8|6323|6323.9|6321.1|54
1614777980000|2021-03-03 13:26:20|6324.3|6321.5|6322.3|6319.5|6324.7|6321.9|6321.3|6318.5|46
1614777990000|2021-03-03 13:26:30|6322.7|6319.9|6322.1|6319.3|6323.1|6320.3|6321.7|6318.9|4
1614778000000|2021-03-03 13:26:40|6321.7|6318.9|6322.7|6319.9|6323.7|6320.9|6320.8|6318|4
1614778010000|2021-03-03 13:26:50|6323.3|6320.5|6321.7|6318.9|6323.7|6320.9|6321.7|6318.9|8
1614778020000|2021-03-03 13:27:00|6322.1|6319.3|6325.2|6322.4|6325.2|6322.4|6321.3|6318.5|28
1614778030000|2021-03-03 13:27:10|6325.3|6322.5|6325.7|6322.9|6326.7|6323.9|6325.3|6322.5|38
1614778040000|2021-03-03 13:27:20|6325.3|6322.5|6326.3|6323.5|6326.3|6323.5|6325.3|6322.5|8
1614778050000|2021-03-03 13:27:30|6326.7|6323.9|6324.3|6321.5|6326.7|6323.9|6324.3|6321.5|26
1614778060000|2021-03-03 13:27:40|6323.7|6320.9|6324.7|6321.9|6324.7|6321.9|6322.8|6320|2
1614778070000|2021-03-03 13:27:50|6324.8|6322|6328.7|6325.9|6328.7|6325.9|6323.7|6320.9|35
1614778080000|2021-03-03 13:28:00|6328.6|6325.8|6326.7|6323.9|6328.6|6325.8|6325.9|6323.1|47
1614778090000|2021-03-03 13:28:10|6326.3|6323.5|6326.7|6323.9|6326.7|6323.9|6325.8|6323|121
1614778100000|2021-03-03 13:28:20|6326.3|6323.5|6327.3|6324.5|6328.2|6325.4|6326.3|6323.5|17
1614778110000|2021-03-03 13:28:30|6326.7|6323.9|6328.7|6325.9|6329.1|6326.3|6326.3|6323.5|482
1614778120000|2021-03-03 13:28:40|6328.6|6325.8|6328.7|6325.9|6328.7|6325.9|6327.7|6324.9|7
1614778130000|2021-03-03 13:28:50|6329.2|6326.4|6330.2|6327.4|6330.2|6327.4|6328.8|6326|8
1614778140000|2021-03-03 13:29:00|6330.1|6327.3|6333.4|6330.6|6333.4|6330.6|6329.6|6326.8|276
1614778150000|2021-03-03 13:29:10|6333.6|6330.8|6335.1|6332.3|6336.5|6333.7|6333.6|6330.8|337
1614778160000|2021-03-03 13:29:20|6334.6|6331.8|6335.4|6332.6|6336.3|6333.5|6334.5|6331.7|410
1614778170000|2021-03-03 13:29:30|6336.2|6333.4|6335.4|6332.6|6336.3|6333.5|6335.4|6332.6|29
1614778180000|2021-03-03 13:29:40|6335.9|6333.1|6335.9|6333.1|6335.9|6333.1|6335.4|6332.6|7
1614778190000|2021-03-03 13:29:50|6335.4|6332.6|6335.4|6332.6|6335.8|6333|6335.4|6332.6|4
1614778200000|2021-03-03 13:30:00|6335|6332.2|6328.6|6325.8|6335|6332.2|6328.6|6325.8|127
1614778210000|2021-03-03 13:30:10|6328.1|6325.3|6329.5|6326.7|6329.5|6326.7|6327.6|6324.8|20
1614778220000|2021-03-03 13:30:20|6329.6|6326.8|6331.1|6328.3|6332.5|6329.7|6329.6|6326.8|80
1614778230000|2021-03-03 13:30:30|6330.6|6327.8|6328.5|6325.7|6330.6|6327.8|6328.5|6325.7|12
1614778240000|2021-03-03 13:30:40|6327.6|6324.8|6324.6|6321.8|6328|6325.2|6324.6|6321.8|207
1614778250000|2021-03-03 13:30:50|6325.1|6322.3|6326.5|6323.7|6326.5|6323.7|6324.6|6321.8|58
1614778260000|2021-03-03 13:31:00|6325.6|6322.8|6324.1|6321.3|6325.6|6322.8|6323.6|6320.8|17
1614778270000|2021-03-03 13:31:10|6324.5|6321.7|6327.1|6324.3|6327.5|6324.7|6324.5|6321.7|44
1614778280000|2021-03-03 13:31:20|6326.6|6323.8|6327.1|6324.3|6327.4|6324.6|6326.1|6323.3|26
1614778290000|2021-03-03 13:31:30|6327|6324.2|6325.5|6322.7|6327|6324.2|6325.1|6322.3|2
1614778300000|2021-03-03 13:31:40|6326|6323.2|6324.5|6321.7|6326.5|6323.7|6324.5|6321.7|22
1614778310000|2021-03-03 13:31:50|6325.4|6322.6|6325.5|6322.7|6325.5|6322.7|6324.5|6321.7|13
1614778320000|2021-03-03 13:32:00|6325.6|6322.8|6328.5|6325.7|6328.5|6325.7|6325.6|6322.8|6
1614778330000|2021-03-03 13:32:10|6329.3|6326.5|6325.6|6322.8|6329.5|6326.7|6325.6|6322.8|4
1614778340000|2021-03-03 13:32:20|6325.5|6322.7|6326.6|6323.8|6327|6324.2|6325|6322.2|6
1614778350000|2021-03-03 13:32:30|6327|6324.2|6325.5|6322.7|6328|6325.2|6325.5|6322.7|15
1614778360000|2021-03-03 13:32:40|6325.1|6322.3|6326.6|6323.8|6327|6324.2|6324.5|6321.7|59
1614778370000|2021-03-03 13:32:50|6327|6324.2|6327|6324.2|6327.5|6324.7|6326.6|6323.8|29
1614778380000|2021-03-03 13:33:00|6327.6|6324.8|6326.6|6323.8|6328.5|6325.7|6326|6323.2|9
1614778390000|2021-03-03 13:33:10|6327|6324.2|6325.6|6322.8|6327|6324.2|6325.6|6322.8|12
1614778400000|2021-03-03 13:33:20|6325.5|6322.7|6326|6323.2|6326|6323.2|6323.8|6321|24
1614778410000|2021-03-03 13:33:30|6325.6|6322.8|6325.5|6322.7|6326|6323.2|6324.6|6321.8|10
1614778420000|2021-03-03 13:33:40|6324.6|6321.8|6323.6|6320.8|6325.5|6322.7|6323|6320.2|13
1614778430000|2021-03-03 13:33:50|6323.1|6320.3|6325|6322.2|6325|6322.2|6323.1|6320.3|6
1614778440000|2021-03-03 13:34:00|6324.6|6321.8|6322.5|6319.7|6324.6|6321.8|6322.1|6319.3|26
1614778450000|2021-03-03 13:34:10|6322.6|6319.8|6321.7|6318.9|6323.5|6320.7|6321.7|6318.9|16
1614778460000|2021-03-03 13:34:20|6322.1|6319.3|6326|6323.2|6326|6323.2|6321.7|6318.9|10
1614778470000|2021-03-03 13:34:30|6326.4|6323.6|6327|6324.2|6328.6|6325.8|6326.4|6323.6|108
1614778480000|2021-03-03 13:34:40|6326.6|6323.8|6326.4|6323.6|6326.6|6323.8|6324|6321.2|15
1614778490000|2021-03-03 13:34:50|6327|6324.2|6327.5|6324.7|6327.5|6324.7|6327|6324.2|2
1614778500000|2021-03-03 13:35:00|6327|6324.2|6327.5|6324.7|6328.5|6325.7|6327|6324.2|28
1614778510000|2021-03-03 13:35:10|6327.6|6324.8|6331.8|6329|6331.8|6329|6327.6|6324.8|73
1614778520000|2021-03-03 13:35:20|6332.2|6329.4|6333.3|6330.5|6333.3|6330.5|6331.8|6329|27
1614778530000|2021-03-03 13:35:30|6333.4|6330.6|6331.4|6328.6|6333.4|6330.6|6331.4|6328.1|132
1614778540000|2021-03-03 13:35:40|6331.8|6329|6331.4|6328.6|6332.8|6330|6330.5|6327.7|20
1614778550000|2021-03-03 13:35:50|6331.3|6328.5|6330.4|6327.6|6331.3|6328.5|6329.4|6326.6|20
1614778560000|2021-03-03 13:36:00|6330.3|6327.5|6332.3|6329.5|6332.3|6329.5|6330.3|6327.5|267
1614778570000|2021-03-03 13:36:10|6332.8|6330|6333.2|6330.4|6333.3|6330.5|6332.3|6329.5|28
1614778580000|2021-03-03 13:36:20|6333.3|6330.5|6332.8|6330|6333.7|6330.9|6332.4|6329.6|26
1614778590000|2021-03-03 13:36:30|6333.3|6330.5|6334.7|6331.9|6335.2|6332.4|6333.3|6330.5|25
1614778600000|2021-03-03 13:36:40|6335.1|6332.3|6334.7|6331.9|6335.2|6332.4|6334.2|6331.4|1
1614778610000|2021-03-03 13:36:50|6335.1|6332.3|6335.1|6332.3|6335.3|6332.5|6334.3|6331.5|8
1614778620000|2021-03-03 13:37:00|6335.2|6332.4|6334.2|6331.4|6336.7|6333.9|6334.2|6331.4|20
1614778630000|2021-03-03 13:37:10|6334.1|6331.3|6335.3|6332.5|6336.3|6333.5|6333.3|6330.5|73
1614778640000|2021-03-03 13:37:20|6335.2|6332.4|6334.3|6331.5|6335.7|6332.9|6334.3|6331.5|19
1614778650000|2021-03-03 13:37:30|6334.2|6331.4|6335.3|6332.5|6336.2|6333.4|6334.2|6331.4|38
1614778660000|2021-03-03 13:37:40|6335.7|6332.9|6335.2|6332.4|6336.2|6333.4|6334.2|6331.4|33
1614778670000|2021-03-03 13:37:50|6335.6|6332.8|6337.1|6334.3|6337.1|6334.3|6335.6|6332.8|10
1614778680000|2021-03-03 13:38:00|6336.3|6333.5|6336.2|6333.4|6336.8|6334|6335.3|6332.5|45
1614778690000|2021-03-03 13:38:10|6336.6|6333.8|6336.3|6333.5|6337.7|6334.9|6336.3|6333.5|12
1614778700000|2021-03-03 13:38:20|6336.7|6333.9|6336.8|6334|6336.8|6334|6336.3|6333.5|7
1614778710000|2021-03-03 13:38:30|6337.2|6334.4|6337.2|6334.4|6337.7|6334.9|6336.3|6333.5|6
1614778720000|2021-03-03 13:38:40|6336.8|6334|6337.2|6334.4|6337.3|6334.5|6336.2|6333.4|26
1614778730000|2021-03-03 13:38:50|6337.1|6334.3|6334.2|6331.4|6337.1|6334.3|6334.2|6331.4|57
1614778740000|2021-03-03 13:39:00|6334.3|6331.5|6333.7|6330.9|6335.2|6332.4|6333.2|6330.4|16
1614778750000|2021-03-03 13:39:10|6333.3|6330.5|6335.2|6332.4|6335.2|6332.4|6333.2|6330.4|41
1614778760000|2021-03-03 13:39:20|6334.7|6331.9|6332.8|6330|6335.2|6332.4|6332.2|6329.4|29
1614778770000|2021-03-03 13:39:30|6332.7|6329.9|6334.1|6331.3|6334.1|6331.3|6332.7|6329.9|26
1614778780000|2021-03-03 13:39:40|6334.6|6331.8|6333.7|6330.9|6334.7|6331.9|6333.7|6330.9|2
1614778790000|2021-03-03 13:39:50|6334.1|6331.3|6334.1|6331.3|6334.1|6331.3|6333.2|6330.4|6
1614778800000|2021-03-03 13:40:00|6334.2|6331.4|6332.7|6329.9|6335.1|6332.3|6332.6|6329.8|7
1614778810000|2021-03-03 13:40:10|6333.1|6330.3|6332.8|6330|6333.7|6330.9|6332.7|6329.9|1
1614778820000|2021-03-03 13:40:20|6332.3|6329.5|6331.8|6329|6332.3|6329.5|6331.8|6329|34
1614778830000|2021-03-03 13:40:30|6332.2|6329.4|6332.2|6329.4|6332.2|6329.4|6332.2|6329.4|2
1614778840000|2021-03-03 13:40:40|6332.3|6329.5|6334.2|6331.4|6334.7|6331.9|6332.3|6329.5|74
1614778850000|2021-03-03 13:40:50|6334.6|6331.8|6331.7|6328.9|6334.7|6331.9|6331.3|6328.5|132
1614778860000|2021-03-03 13:41:00|6332.2|6329.4|6336.1|6333.3|6337.1|6334.3|6332.2|6329.4|313
1614778870000|2021-03-03 13:41:10|6337.1|6334.3|6334.6|6331.8|6337.3|6334.5|6334.6|6331.8|43
1614778880000|2021-03-03 13:41:20|6334.2|6331.4|6332.1|6329.3|6334.2|6331.4|6332.1|6329.3|35
1614778890000|2021-03-03 13:41:30|6332.2|6329.4|6329.2|6326.4|6332.2|6329.4|6329.2|6326.4|51
1614778900000|2021-03-03 13:41:40|6328.4|6325.6|6329.2|6326.4|6329.2|6326.4|6326.7|6323.9|35
1614778910000|2021-03-03 13:41:50|6328.7|6325.9|6329.7|6326.9|6330.2|6327.4|6328.7|6325.9|4
1614778920000|2021-03-03 13:42:00|6329.8|6327|6328.2|6325.4|6330.1|6327.3|6327.8|6325|6
1614778930000|2021-03-03 13:42:10|6327.8|6325|6329.2|6326.4|6329.2|6326.4|6327.2|6324.4|9
1614778940000|2021-03-03 13:42:20|6328.8|6326|6329.2|6326.4|6329.2|6326.4|6328.2|6325.4|16
1614778950000|2021-03-03 13:42:30|6328.7|6325.9|6328.2|6325.4|6329.1|6326.3|6327.7|6324.9|30
1614778960000|2021-03-03 13:42:40|6327.8|6325|6326.3|6323.5|6328.2|6325.4|6326.3|6323.5|91
1614778970000|2021-03-03 13:42:50|6325.3|6322.5|6328.2|6325.4|6328.8|6326|6325.3|6322.5|47
1614778980000|2021-03-03 13:43:00|6328.6|6325.8|6330.2|6327.4|6330.2|6327.4|6328.2|6325.4|127
1614778990000|2021-03-03 13:43:10|6330.3|6327.5|6330.2|6327.4|6331.2|6328.4|6329.8|6327|9
1614779000000|2021-03-03 13:43:20|6330.8|6328|6330.7|6327.9|6331.2|6328.4|6330.2|6327.4|2
1614779010000|2021-03-03 13:43:30|6331.1|6328.3|6331.2|6328.4|6332.2|6329.4|6331.1|6328.3|17
1614779020000|2021-03-03 13:43:40|6330.3|6327.5|6330.3|6327.5|6331.1|6328.3|6330.3|6327.5|6
1614779030000|2021-03-03 13:43:50|6329.7|6326.9|6328.2|6325.4|6330.2|6327.4|6328.2|6325.4|22
1614779040000|2021-03-03 13:44:00|6328.1|6325.3|6327.6|6324.8|6328.1|6325.3|6326.3|6323.5|31
1614779050000|2021-03-03 13:44:10|6327.2|6324.4|6328.1|6325.3|6328.1|6325.3|6327.2|6324.4|1
1614779060000|2021-03-03 13:44:20|6328.2|6325.4|6328.2|6325.4|6328.2|6325.4|6327.1|6324.3|25
1614779070000|2021-03-03 13:44:30|6328.6|6325.8|6330.6|6327.8|6330.6|6327.8|6328.6|6325.8|9
1614779080000|2021-03-03 13:44:40|6331.1|6328.3|6329.7|6326.9|6331.6|6328.8|6329.7|6326.9|16
1614779090000|2021-03-03 13:44:50|6330.1|6327.3|6331.6|6328.8|6331.6|6328.8|6330.1|6327.3|26
1614779100000|2021-03-03 13:45:00|6331.2|6328.4|6327.7|6324.9|6331.2|6328.4|6327.6|6324.8|7
1614779110000|2021-03-03 13:45:10|6327.2|6324.4|6325.1|6322.3|6328.2|6325.4|6324.3|6321.5|23
1614779120000|2021-03-03 13:45:20|6325.2|6322.4|6323.7|6320.9|6325.7|6322.9|6323.7|6320.9|52
1614779130000|2021-03-03 13:45:30|6323.2|6320.4|6324.1|6321.3|6324.2|6321.4|6323.2|6320.4|4
1614779140000|2021-03-03 13:45:40|6323.7|6320.9|6321.1|6318.3|6324.2|6321.4|6319.8|6317|31
1614779150000|2021-03-03 13:45:50|6321.3|6318.5|6325.1|6322.3|6325.1|6322.3|6321.3|6318.5|67
1614779160000|2021-03-03 13:46:00|6325.6|6322.8|6323.6|6320.8|6326.6|6323.8|6322.8|6320|78
1614779170000|2021-03-03 13:46:10|6323.2|6320.4|6323.6|6320.8|6323.6|6320.8|6322.2|6319.4|20
1614779180000|2021-03-03 13:46:20|6323.2|6320.4|6323.6|6320.8|6325.1|6322.3|6323.2|6320.4|15
1614779190000|2021-03-03 13:46:30|6323.2|6320.4|6323.2|6320.4|6323.6|6320.8|6322.6|6319.8|5
1614779200000|2021-03-03 13:46:40|6322.7|6319.9|6325.2|6322.4|6325.2|6322.4|6322.7|6319.9|37
1614779210000|2021-03-03 13:46:50|6326|6323.2|6326.1|6323.3|6328.1|6325.3|6326|6323.2|55
1614779220000|2021-03-03 13:47:00|6325.1|6322.3|6328.2|6325.4|6328.6|6325.8|6324.2|6321.4|100
1614779230000|2021-03-03 13:47:10|6327.7|6324.9|6326.2|6323.4|6328.1|6325.3|6326.2|6323.4|11
1614779240000|2021-03-03 13:47:20|6326.1|6323.3|6324.1|6321.3|6326.1|6323.3|6322.7|6319.9|20
1614779250000|2021-03-03 13:47:30|6324.2|6321.4|6323.2|6320.4|6324.6|6321.8|6323.1|6320.3|12
1614779260000|2021-03-03 13:47:40|6323.1|6320.3|6321.2|6318.4|6323.1|6320.3|6320.2|6317.4|16
1614779270000|2021-03-03 13:47:50|6320.6|6317.8|6322.1|6319.3|6322.6|6319.8|6320.2|6317.4|19
1614779280000|2021-03-03 13:48:00|6322.2|6319.4|6319.1|6316.3|6322.2|6319.4|6319.1|6316.3|35
1614779290000|2021-03-03 13:48:10|6318.7|6315.9|6318.6|6315.8|6318.7|6315.9|6316.2|6313.4|94
1614779300000|2021-03-03 13:48:20|6319.1|6316.3|6320.2|6317.4|6321.1|6318.3|6319.1|6316.3|247
1614779310000|2021-03-03 13:48:30|6320.6|6317.8|6319.2|6316.4|6320.6|6317.8|6319.2|6316.4|10
1614779320000|2021-03-03 13:48:40|6319.1|6316.3|6319.1|6316.3|6319.6|6316.8|6318.2|6315.4|10
1614779330000|2021-03-03 13:48:50|6320|6317.2|6320.2|6317.4|6320.6|6317.8|6320|6317.2|5
1614779340000|2021-03-03 13:49:00|6320.1|6317.3|6318.8|6316|6320.1|6317.3|6318.2|6315.4|25
1614779350000|2021-03-03 13:49:10|6319.1|6316.3|6319.1|6316.3|6319.6|6316.8|6317.2|6314.4|57
1614779360000|2021-03-03 13:49:20|6319.6|6316.8|6320.7|6317.9|6321.1|6318.3|6319.6|6316.8|4
1614779370000|2021-03-03 13:49:30|6321.1|6318.3|6321.1|6318.3|6321.1|6318.3|6320.2|6317.4|8
1614779380000|2021-03-03 13:49:40|6321.6|6318.8|6322.1|6319.3|6323.1|6320.3|6321.6|6318.8|28
1614779390000|2021-03-03 13:49:50|6322.2|6319.4|6325.1|6322.3|6325.1|6322.3|6321.2|6318.4|16
1614779400000|2021-03-03 13:50:00|6325.2|6322.4|6323.7|6320.9|6325.2|6322.4|6322.7|6319.9|20
1614779410000|2021-03-03 13:50:10|6323.2|6320.4|6324.1|6321.3|6324.1|6321.3|6322.7|6319.9|20
1614779420000|2021-03-03 13:50:20|6324.6|6321.8|6323.7|6320.9|6326.1|6323.3|6323.7|6320.9|31
1614779430000|2021-03-03 13:50:30|6323.2|6320.4|6322.2|6319.4|6324.2|6321.4|6322.2|6319.4|240
1614779440000|2021-03-03 13:50:40|6322.6|6319.8|6324.1|6321.3|6324.6|6321.8|6322.6|6319.8|37
1614779450000|2021-03-03 13:50:50|6324.2|6321.4|6324.1|6321.3|6325.6|6322.8|6323.2|6320.4|41
1614779460000|2021-03-03 13:51:00|6324.2|6321.4|6323.1|6320.3|6324.6|6321.8|6322.1|6319.3|38
1614779470000|2021-03-03 13:51:10|6322.6|6319.8|6325.7|6322.9|6326.8|6324|6322.1|6319.3|325
1614779480000|2021-03-03 13:51:20|6324.9|6322.1|6324|6321.2|6326|6323.2|6321.1|6318.3|819
1614779490000|2021-03-03 13:51:30|6323.9|6321.1|6326|6323.2|6326.4|6323.6|6323.5|6320.7|40
1614779500000|2021-03-03 13:51:40|6326.1|6323.3|6331.4|6328.6|6331.4|6328.6|6326.1|6323.3|68
1614779510000|2021-03-03 13:51:50|6331.9|6329.1|6331.5|6328.7|6332.9|6330.1|6331.1|6328.3|12
1614779520000|2021-03-03 13:52:00|6331.9|6329.1|6334.9|6332.1|6335|6332.2|6331.5|6328.7|39
1614779530000|2021-03-03 13:52:10|6335|6332.2|6336.1|6333.3|6336.5|6333.7|6335|6332.2|64
1614779540000|2021-03-03 13:52:20|6336.5|6333.7|6337|6334.2|6337.6|6334.8|6336|6333.2|108
1614779550000|2021-03-03 13:52:30|6337.4|6334.6|6338.1|6335.3|6339|6336.2|6336.5|6333.7|21
1614779560000|2021-03-03 13:52:40|6338|6335.2|6338|6335.2|6338.9|6336.1|6337.1|6334.3|11
1614779570000|2021-03-03 13:52:50|6338.4|6335.6|6338|6335.2|6339|6336.2|6338|6335.2|22
1614779580000|2021-03-03 13:53:00|6338.4|6335.6|6341|6338.2|6341|6338.2|6337.1|6334.3|79
1614779590000|2021-03-03 13:53:10|6341.1|6338.3|6343.5|6340.7|6343.9|6341.1|6341|6338.2|32
1614779600000|2021-03-03 13:53:20|6343.9|6341.1|6343.5|6340.7|6344.5|6341.7|6342.9|6340.1|45
1614779610000|2021-03-03 13:53:30|6343.9|6341.1|6344.9|6342.1|6344.9|6342.1|6343.9|6341.1|55
1614779620000|2021-03-03 13:53:40|6344.1|6341.3|6347.4|6344.6|6347.4|6344.6|6344|6341.2|62
1614779630000|2021-03-03 13:53:50|6347.9|6345.1|6347|6344.2|6347.9|6345.1|6345|6342.2|31
1614779640000|2021-03-03 13:54:00|6347.1|6344.3|6350.6|6347.8|6352.1|6349.3|6347.1|6344.3|117
1614779650000|2021-03-03 13:54:10|6350|6347.2|6349.6|6346.8|6350.5|6347.7|6349|6346.2|64
1614779660000|2021-03-03 13:54:20|6349.1|6346.3|6350.1|6347.3|6351|6348.2|6349|6346.2|62
1614779670000|2021-03-03 13:54:30|6350|6347.2|6349|6346.2|6351|6348.2|6347.5|6344.7|63
1614779680000|2021-03-03 13:54:40|6349.4|6346.6|6348|6345.2|6350|6347.2|6348|6345.2|20
1614779690000|2021-03-03 13:54:50|6347.9|6345.1|6350|6347.2|6350|6347.2|6347.1|6344.3|31
1614779700000|2021-03-03 13:55:00|6349.6|6346.8|6348|6345.2|6350|6347.2|6347|6344.2|74
1614779710000|2021-03-03 13:55:10|6347.9|6345.1|6346|6343.2|6347.9|6345.1|6344.5|6341.7|12
1614779720000|2021-03-03 13:55:20|6346.5|6343.7|6346.1|6343.3|6347|6344.2|6346|6343.2|8
1614779730000|2021-03-03 13:55:30|6346.5|6343.7|6344.1|6341.3|6346.5|6343.7|6344.1|6341.3|47
1614779740000|2021-03-03 13:55:40|6344.6|6341.8|6347.6|6344.8|6349|6346.2|6343.1|6340.3|23
1614779750000|2021-03-03 13:55:50|6348|6345.2|6348.1|6345.3|6349|6346.2|6348|6345.2|9
1614779760000|2021-03-03 13:56:00|6348|6345.2|6348.5|6345.7|6348.5|6345.7|6346|6343.2|22
1614779770000|2021-03-03 13:56:10|6349|6346.2|6349|6346.2|6349.5|6346.7|6348.1|6345.3|24
1614779780000|2021-03-03 13:56:20|6348.1|6345.3|6348.5|6345.7|6348.9|6346.1|6347.1|6344.3|28
1614779790000|2021-03-03 13:56:30|6348.1|6345.3|6346|6343.2|6348.1|6345.3|6345.1|6342.3|11
1614779800000|2021-03-03 13:56:40|6347|6344.2|6349.1|6346.3|6349.1|6346.3|6346|6343.2|16
1614779810000|2021-03-03 13:56:50|6349.9|6347.1|6354.4|6351.6|6354.4|6351.6|6349.6|6346.8|98
1614779820000|2021-03-03 13:57:00|6354|6351.2|6357|6354.2|6357.1|6354.3|6353.1|6350.3|192
1614779830000|2021-03-03 13:57:10|6356.5|6353.7|6356.6|6353.8|6357.1|6354.3|6356|6353.2|56
1614779840000|2021-03-03 13:57:20|6357|6354.2|6358.1|6355.3|6359.6|6356.8|6356.6|6353.8|174
1614779850000|2021-03-03 13:57:30|6358.6|6355.8|6358|6355.2|6359|6356.2|6357.6|6354.8|23
1614779860000|2021-03-03 13:57:40|6358.1|6355.3|6357.2|6354.4|6358.9|6356.1|6357.1|6354.3|168
1614779870000|2021-03-03 13:57:50|6356.1|6353.3|6356.2|6353.4|6357.7|6354.9|6355.2|6352.4|531
1614779880000|2021-03-03 13:58:00|6356.1|6353.3|6359.7|6356.9|6360.2|6357.4|6356.1|6353.3|112
1614779890000|2021-03-03 13:58:10|6359.3|6356.5|6359.7|6356.9|6360.1|6357.3|6358.2|6355.4|197
1614779900000|2021-03-03 13:58:20|6360.2|6357.4|6358.3|6355.5|6360.2|6357.4|6358.3|6355.5|22
1614779910000|2021-03-03 13:58:30|6357.8|6355|6358.2|6355.4|6358.2|6355.4|6357.8|6355|1
1614779920000|2021-03-03 13:58:40|6357.8|6355|6359.2|6356.4|6359.2|6356.4|6357.8|6355|3
1614779930000|2021-03-03 13:58:50|6358.8|6356|6360.2|6357.4|6360.2|6357.4|6358.3|6355.5|56
1614779940000|2021-03-03 13:59:00|6359.8|6357|6358.3|6355.5|6360.2|6357.4|6358.3|6355.5|27
1614779950000|2021-03-03 13:59:10|6359.2|6356.4|6361.1|6358.3|6362.2|6359.4|6358.8|6356|311
1614779960000|2021-03-03 13:59:20|6361.6|6358.8|6361.2|6358.4|6362.1|6359.3|6360.6|6357.8|44
1614779970000|2021-03-03 13:59:30|6361.6|6358.8|6363.3|6360.5|6364.2|6361.4|6361.6|6358.8|102
1614779980000|2021-03-03 13:59:40|6363.2|6360.4|6364.6|6361.8|6364.6|6361.8|6362.4|6359.6|99
1614779990000|2021-03-03 13:59:50|6364.2|6361.4|6368|6365.2|6369|6366.2|6364.2|6361.4|128
1614780000000|2021-03-03 14:00:00|6368.1|6365.3|6362.2|6359.4|6370|6367.2|6362.2|6359.4|170
1614780010000|2021-03-03 14:00:10|6362.1|6359.3|6357.5|6354.7|6363.1|6360.3|6357|6354.2|55
1614780020000|2021-03-03 14:00:20|6357.9|6355.1|6360.9|6358.1|6363.6|6360.8|6357.9|6355.1|71
1614780030000|2021-03-03 14:00:30|6361|6358.2|6361|6358.2|6362.6|6359.8|6360.1|6357.3|69
1614780040000|2021-03-03 14:00:40|6361.1|6358.3|6364|6361.2|6364|6361.2|6361.1|6358.3|26
1614780050000|2021-03-03 14:00:50|6363.6|6360.8|6362.6|6359.8|6364.6|6361.8|6362.1|6359.3|72
1614780060000|2021-03-03 14:01:00|6363|6360.2|6369.6|6366.8|6371|6368.2|6363|6360.2|181
1614780070000|2021-03-03 14:01:10|6369.1|6366.3|6370.5|6367.7|6370.5|6367.7|6367.2|6364.4|78
1614780080000|2021-03-03 14:01:20|6371|6368.2|6374|6371.2|6374|6371.2|6370|6367.2|43
1614780090000|2021-03-03 14:01:30|6373.6|6370.8|6372|6369.2|6374|6371.2|6371|6368.2|82
1614780100000|2021-03-03 14:01:40|6371.2|6368.4|6371.4|6368.6|6373|6370.2|6369.5|6366.7|58
1614780110000|2021-03-03 14:01:50|6371.9|6369.1|6372.2|6369.4|6372.9|6370.1|6371.5|6368.7|24
1614780120000|2021-03-03 14:02:00|6372|6369.2|6373.5|6370.7|6376.9|6374.1|6372|6369.2|30
1614780130000|2021-03-03 14:02:10|6373|6370.2|6372|6369.2|6374.5|6371.7|6371.6|6368.8|30
1614780140000|2021-03-03 14:02:20|6371.6|6368.8|6372.1|6369.3|6373.1|6370.3|6371.6|6368.8|32
1614780150000|2021-03-03 14:02:30|6372.9|6370.1|6371.8|6369|6374|6371.2|6370.3|6367.5|485
1614780160000|2021-03-03 14:02:40|6371.2|6368.4|6368.2|6365.4|6371.2|6368.4|6367.7|6364.9|82
1614780170000|2021-03-03 14:02:50|6368.6|6365.8|6365.3|6362.5|6369.3|6366.5|6365.3|6362.5|36
1614780180000|2021-03-03 14:03:00|6365.2|6362.4|6368.3|6365.5|6369.7|6366.9|6364.7|6361.9|39
1614780190000|2021-03-03 14:03:10|6367.7|6364.9|6366.8|6364|6368.8|6366|6366.8|6364|22
1614780200000|2021-03-03 14:03:20|6367.2|6364.4|6366.8|6364|6367.7|6364.9|6366.8|6364|13
1614780210000|2021-03-03 14:03:30|6366.7|6363.9|6366.7|6363.9|6369.1|6366.3|6366.3|6363.5|378
1614780220000|2021-03-03 14:03:40|6366.8|6364|6369.1|6366.3|6369.1|6366.3|6366.7|6363.9|16
1614780230000|2021-03-03 14:03:50|6369.2|6366.4|6369.1|6366.3|6369.8|6367|6368.3|6365.5|18
1614780240000|2021-03-03 14:04:00|6369.3|6366.5|6371.3|6368.5|6373.3|6370.5|6369.3|6366.5|82
1614780250000|2021-03-03 14:04:10|6371.2|6368.4|6371.8|6369|6372.2|6369.4|6369.8|6367|47
1614780260000|2021-03-03 14:04:20|6372.2|6369.4|6370.3|6367.5|6372.3|6369.5|6370.3|6367.5|12
1614780270000|2021-03-03 14:04:30|6370.7|6367.9|6371.3|6368.5|6372.2|6369.4|6370.7|6367.9|10
1614780280000|2021-03-03 14:04:40|6371.7|6368.9|6368.8|6366|6371.8|6369|6368.3|6365.5|7
1614780290000|2021-03-03 14:04:50|6369.2|6366.4|6368.8|6366|6370.2|6367.4|6368.3|6365.5|15
1614780300000|2021-03-03 14:05:00|6369.2|6366.4|6370.8|6368|6371.7|6368.9|6368.3|6365.5|39
1614780310000|2021-03-03 14:05:10|6371.2|6368.4|6369.8|6367|6371.2|6368.4|6369.8|6367|10
1614780320000|2021-03-03 14:05:20|6370.2|6367.4|6370.3|6367.5|6371.2|6368.4|6369.8|6367|34
1614780330000|2021-03-03 14:05:30|6369.8|6367|6368.8|6366|6370.7|6367.9|6368.3|6365.5|20
1614780340000|2021-03-03 14:05:40|6369.2|6366.4|6369.8|6367|6370.2|6367.4|6368.8|6366|14
1614780350000|2021-03-03 14:05:50|6370.2|6367.4|6368.8|6366|6370.3|6367.5|6368.8|6366|141
1614780360000|2021-03-03 14:06:00|6368.4|6365.6|6370.8|6368|6371.1|6368.3|6368.4|6365.6|152
1614780370000|2021-03-03 14:06:10|6371.2|6368.4|6372.7|6369.9|6374.2|6371.4|6371.2|6368.4|61
1614780380000|2021-03-03 14:06:20|6372.8|6370|6372.8|6370|6373.7|6370.9|6372.8|6370|18
1614780390000|2021-03-03 14:06:30|6372.4|6369.6|6372.8|6370|6373.3|6370.5|6370.8|6368|26
1614780400000|2021-03-03 14:06:40|6373.2|6370.4|6372.8|6370|6376.2|6373.4|6372.8|6370|39
1614780410000|2021-03-03 14:06:50|6372.7|6369.9|6373.7|6370.9|6374.3|6371.5|6371.3|6368.5|36
1614780420000|2021-03-03 14:07:00|6373.8|6371|6374.2|6371.4|6375.3|6372.5|6373.8|6371|10
1614780430000|2021-03-03 14:07:10|6373.8|6371|6373.3|6370.5|6373.8|6371|6372.3|6369.5|46
1614780440000|2021-03-03 14:07:20|6373.2|6370.4|6372.7|6369.9|6373.5|6370.7|6371.3|6368.5|20
1614780450000|2021-03-03 14:07:30|6372.8|6370|6376.2|6373.4|6376.7|6373.9|6372.8|6370|28
1614780460000|2021-03-03 14:07:40|6376.6|6373.8|6376.7|6373.9|6378.1|6375.3|6375.8|6373|182
1614780470000|2021-03-03 14:07:50|6376.2|6373.4|6377.6|6374.8|6377.6|6374.8|6375.7|6372.9|12
1614780480000|2021-03-03 14:08:00|6378.5|6375.7|6377|6374.2|6378.9|6376.1|6375.1|6372.3|40
1614780490000|2021-03-03 14:08:10|6377.6|6374.8|6378|6375.2|6379|6376.2|6377.1|6374.3|9
1614780500000|2021-03-03 14:08:20|6378.1|6375.3|6376.1|6373.3|6378.9|6376.1|6375|6372.2|101
1614780510000|2021-03-03 14:08:30|6376.6|6373.8|6377|6374.2|6378.6|6375.8|6376.6|6373.8|23
1614780520000|2021-03-03 14:08:40|6377.1|6374.3|6377|6374.2|6377.6|6374.8|6375.1|6372.3|37
1614780530000|2021-03-03 14:08:50|6376.6|6373.8|6376.1|6373.3|6377|6374.2|6375.1|6372.3|9
1614780540000|2021-03-03 14:09:00|6375.6|6372.8|6376|6373.2|6377.1|6374.3|6375.1|6372.3|283
1614780550000|2021-03-03 14:09:10|6375.6|6372.8|6378|6375.2|6378|6375.2|6375.6|6372.8|10
1614780560000|2021-03-03 14:09:20|6378.1|6375.3|6380.1|6377.3|6380.1|6377.3|6378.1|6375.3|17
1614780570000|2021-03-03 14:09:30|6380|6377.2|6381|6378.2|6381|6378.2|6380|6377.2|43
1614780580000|2021-03-03 14:09:40|6380.6|6377.8|6382|6379.2|6382|6379.2|6379.1|6376.3|74
1614780590000|2021-03-03 14:09:50|6382.1|6379.3|6382.6|6379.8|6384.9|6382.1|6382.1|6379.3|76
1614780600000|2021-03-03 14:10:00|6383|6380.2|6381.6|6378.8|6384|6381.2|6381.1|6378.3|24
1614780610000|2021-03-03 14:10:10|6382|6379.2|6382.1|6379.3|6383.1|6380.3|6381.6|6378.8|40
1614780620000|2021-03-03 14:10:20|6382.6|6379.8|6383.1|6380.3|6384|6381.2|6382.6|6379.8|37
1614780630000|2021-03-03 14:10:30|6383.2|6380.4|6382.1|6379.3|6384|6381.2|6382|6379.2|29
1614780640000|2021-03-03 14:10:40|6382|6379.2|6383.1|6380.3|6383.5|6380.7|6381.6|6378.8|125
1614780650000|2021-03-03 14:10:50|6383|6380.2|6381.9|6379.1|6383|6380.2|6381|6378.2|76
1614780660000|2021-03-03 14:11:00|6382|6379.2|6381.1|6378.3|6382|6379.2|6381|6378.2|74
1614780670000|2021-03-03 14:11:10|6381|6378.2|6380.1|6377.3|6381|6378.2|6377.6|6374.8|230
1614780680000|2021-03-03 14:11:20|6380|6377.2|6380.6|6377.8|6381.1|6378.3|6378.6|6375.8|23
1614780690000|2021-03-03 14:11:30|6381|6378.2|6378.1|6375.3|6381|6378.2|6378.1|6375.3|17
1614780700000|2021-03-03 14:11:40|6377.6|6374.8|6379.1|6376.3|6379.1|6376.3|6376.2|6373.4|40
1614780710000|2021-03-03 14:11:50|6378.6|6375.8|6376.1|6373.3|6379|6376.2|6376.1|6373.3|13
1614780720000|2021-03-03 14:12:00|6376|6373.2|6374.1|6371.3|6377.1|6374.3|6372.5|6369.7|115
1614780730000|2021-03-03 14:12:10|6374.5|6371.7|6374.1|6371.3|6375.9|6373.1|6372.2|6369.4|47
1614780740000|2021-03-03 14:12:20|6374.2|6371.4|6376.2|6373.4|6376.6|6373.8|6373.6|6370.8|57
1614780750000|2021-03-03 14:12:30|6375.8|6373|6378.2|6375.4|6378.6|6375.8|6375.8|6373|13
1614780760000|2021-03-03 14:12:40|6378.1|6375.3|6375.2|6372.4|6378.1|6375.3|6375.2|6372.4|16
1614780770000|2021-03-03 14:12:50|6375.1|6372.3|6377.2|6374.4|6377.2|6374.4|6374.2|6371.4|15
1614780780000|2021-03-03 14:13:00|6378|6375.2|6376.7|6373.9|6378.6|6375.8|6376.2|6373.4|31
1614780790000|2021-03-03 14:13:10|6376.3|6373.5|6375.6|6372.8|6377.2|6374.4|6374.7|6371.9|17
1614780800000|2021-03-03 14:13:20|6375.2|6372.4|6375.8|6373|6376.6|6373.8|6374.1|6371.3|19
1614780810000|2021-03-03 14:13:30|6375.6|6372.8|6373.2|6370.4|6376.2|6373.4|6372.2|6369.4|75
1614780820000|2021-03-03 14:13:40|6372.8|6370|6371.3|6368.5|6373.2|6370.4|6371.1|6368.3|29
1614780830000|2021-03-03 14:13:50|6370.4|6367.6|6369.2|6366.4|6370.4|6367.6|6368.2|6365.4|113
1614780840000|2021-03-03 14:14:00|6368.7|6365.9|6366.2|6363.4|6368.8|6366|6366.2|6363.4|94
1614780850000|2021-03-03 14:14:10|6365.8|6363|6364.2|6361.4|6366.3|6363.5|6363.2|6360.4|94
1614780860000|2021-03-03 14:14:20|6364.6|6361.8|6365.7|6362.9|6366.3|6363.5|6364.3|6361.5|47
1614780870000|2021-03-03 14:14:30|6365.8|6363|6365.3|6362.5|6366.3|6363.5|6363.3|6360.5|33
1614780880000|2021-03-03 14:14:40|6365.7|6362.9|6364.1|6361.3|6365.7|6362.9|6363.7|6360.9|10
1614780890000|2021-03-03 14:14:50|6364.3|6361.5|6364.8|6362|6365.2|6362.4|6363.2|6360.4|11
1614780900000|2021-03-03 14:15:00|6364.3|6361.5|6361.2|6358.4|6364.8|6362|6360.3|6357.5|35
1614780910000|2021-03-03 14:15:10|6361.5|6358.7|6368.1|6365.3|6368.1|6365.3|6361.5|6358.7|115
1614780920000|2021-03-03 14:15:20|6369|6366.2|6367.2|6364.4|6369.2|6366.4|6366.8|6364|11
1614780930000|2021-03-03 14:15:30|6366.4|6363.6|6365.8|6363|6367.2|6364.4|6365.8|6363|8
1614780940000|2021-03-03 14:15:40|6367.2|6364.4|6366.2|6363.4|6367.2|6364.4|6365.3|6362.5|7
1614780950000|2021-03-03 14:15:50|6366.3|6363.5|6366.7|6363.9|6367.2|6364.4|6366.2|6363.4|23
1614780960000|2021-03-03 14:16:00|6366.2|6363.4|6366.2|6363.4|6366.7|6363.9|6365.2|6362.4|9
1614780970000|2021-03-03 14:16:10|6366.6|6363.8|6368.2|6365.4|6369.1|6366.3|6366.6|6363.8|48
1614780980000|2021-03-03 14:16:20|6368.7|6365.9|6368.2|6365.4|6370.6|6367.8|6368.2|6365.4|15
1614780990000|2021-03-03 14:16:30|6368.6|6365.8|6366.2|6363.4|6369.1|6366.3|6366.2|6363.4|18
1614781000000|2021-03-03 14:16:40|6365.8|6363|6362.7|6359.9|6366.2|6363.4|6362.3|6359.5|28
1614781010000|2021-03-03 14:16:50|6363.2|6360.4|6362.3|6359.5|6364.2|6361.4|6362.2|6359.4|10
1614781020000|2021-03-03 14:17:00|6362.6|6359.8|6363.4|6360.6|6364.1|6361.3|6362.3|6359.5|13
1614781030000|2021-03-03 14:17:10|6363.2|6360.4|6359.4|6356.6|6363.2|6360.4|6358.3|6355.5|33
1614781040000|2021-03-03 14:17:20|6359.2|6356.4|6355.3|6352.5|6359.7|6356.9|6355.3|6352.5|123
1614781050000|2021-03-03 14:17:30|6356.5|6353.7|6356.8|6354|6357.8|6355|6356.3|6353.5|71
1614781060000|2021-03-03 14:17:40|6356.3|6353.5|6356.8|6354|6356.8|6354|6355.3|6352.5|37
1614781070000|2021-03-03 14:17:50|6356.3|6353.5|6356.2|6353.4|6358.2|6355.4|6355.8|6353|61
1614781080000|2021-03-03 14:18:00|6356.8|6354|6357.7|6354.9|6358.2|6355.4|6356.3|6353.5|28
1614781090000|2021-03-03 14:18:10|6357.3|6354.5|6357.2|6354.4|6357.3|6354.5|6355.8|6353|52
1614781100000|2021-03-03 14:18:20|6357.3|6354.5|6358.8|6356|6359.2|6356.4|6357.3|6354.5|24
1614781110000|2021-03-03 14:18:30|6359.2|6356.4|6361.3|6358.5|6362.2|6359.4|6358.8|6356|17
1614781120000|2021-03-03 14:18:40|6360.7|6357.9|6362.4|6359.6|6365.2|6362.4|6360.3|6357.5|46
1614781130000|2021-03-03 14:18:50|6362.2|6359.4|6359.2|6356.4|6362.7|6359.9|6359.2|6356.4|45
1614781140000|2021-03-03 14:19:00|6359.3|6356.5|6358.2|6355.4|6359.3|6356.5|6356.3|6353.5|20
1614781150000|2021-03-03 14:19:10|6357.8|6355|6357.7|6354.9|6358.8|6356|6357.7|6354.9|9
1614781160000|2021-03-03 14:19:20|6357.3|6354.5|6356.8|6354|6357.3|6354.5|6356.3|6353.5|5
1614781170000|2021-03-03 14:19:30|6357.2|6354.4|6357.7|6354.9|6359.2|6356.4|6357.2|6354.4|22
1614781180000|2021-03-03 14:19:40|6358.1|6355.3|6359.7|6356.9|6359.7|6356.9|6356.8|6354|16
1614781190000|2021-03-03 14:19:50|6360.3|6357.5|6363.2|6360.4|6363.2|6360.4|6360.3|6357.5|32
1614781200000|2021-03-03 14:20:00|6362.8|6360|6361.8|6359|6363.3|6360.5|6361.7|6358.9|79
1614781210000|2021-03-03 14:20:10|6361.4|6358.6|6362.7|6359.9|6363.2|6360.4|6360.4|6357.6|29
1614781220000|2021-03-03 14:20:20|6363.2|6360.4|6362.2|6359.4|6363.2|6360.4|6361.8|6359|12
1614781230000|2021-03-03 14:20:30|6361.8|6359|6359.3|6356.5|6361.8|6359|6358.8|6356|23
1614781240000|2021-03-03 14:20:40|6359.8|6357|6358.2|6355.4|6360.8|6358|6357.3|6354.5|28
1614781250000|2021-03-03 14:20:50|6357.8|6355|6357.8|6355|6358.2|6355.4|6357.3|6354.5|13
1614781260000|2021-03-03 14:21:00|6358.2|6355.4|6360.6|6357.8|6360.8|6358|6358.2|6355.4|25
1614781270000|2021-03-03 14:21:10|6360.3|6357.5|6360.2|6357.4|6362.2|6359.4|6360.2|6357.4|47
1614781280000|2021-03-03 14:21:20|6360.7|6357.9|6360.7|6357.9|6362.8|6360|6360.7|6357.9|8
1614781290000|2021-03-03 14:21:30|6360.8|6358|6360.2|6357.4|6361.2|6358.4|6359.3|6356.5|12
1614781300000|2021-03-03 14:21:40|6360.8|6358|6365.2|6362.4|6365.2|6362.4|6360.8|6358|12
1614781310000|2021-03-03 14:21:50|6364.7|6361.9|6364.7|6361.9|6365.6|6362.8|6363.3|6360.5|38
1614781320000|2021-03-03 14:22:00|6364.8|6362|6365.1|6362.3|6367.2|6364.4|6364.3|6361.5|17
1614781330000|2021-03-03 14:22:10|6365.6|6362.8|6366.2|6363.4|6366.2|6363.4|6364.3|6361.5|57
1614781340000|2021-03-03 14:22:20|6367.1|6364.3|6366.2|6363.4|6367.2|6364.4|6365.8|6363|21
1614781350000|2021-03-03 14:22:30|6366.3|6363.5|6365.8|6363|6367.2|6364.4|6365.7|6362.9|9
1614781360000|2021-03-03 14:22:40|6365.3|6362.5|6364.3|6361.5|6365.3|6362.5|6364.3|6361.5|12
1614781370000|2021-03-03 14:22:50|6364.7|6361.9|6364.8|6362|6365.8|6363|6364.3|6361.5|9
1614781380000|2021-03-03 14:23:00|6365.2|6362.4|6366.7|6363.9|6366.7|6363.9|6365.2|6362.4|4
1614781390000|2021-03-03 14:23:10|6366.2|6363.4|6364.1|6361.3|6367.1|6364.3|6363.3|6360.5|15
1614781400000|2021-03-03 14:23:20|6364.2|6361.4|6361.2|6358.4|6364.7|6361.9|6360.3|6357.5|42
1614781410000|2021-03-03 14:23:30|6360.8|6358|6362.1|6359.3|6362.2|6359.4|6360.3|6357.5|7
1614781420000|2021-03-03 14:23:40|6362.2|6359.4|6359.8|6357|6364.2|6361.4|6359.8|6357|35
1614781430000|2021-03-03 14:23:50|6360.2|6357.4|6360.7|6357.9|6361.2|6358.4|6359.4|6356.6|5
1614781440000|2021-03-03 14:24:00|6360.3|6357.5|6360.2|6357.4|6363.1|6360.3|6360.2|6357.4|34
1614781450000|2021-03-03 14:24:10|6360.6|6357.8|6362.2|6359.4|6362.6|6359.8|6360.6|6357.8|18
1614781460000|2021-03-03 14:24:20|6362.3|6359.5|6363.8|6361|6364.2|6361.4|6362.3|6359.5|32
1614781470000|2021-03-03 14:24:30|6364.2|6361.4|6363.3|6360.5|6365.1|6362.3|6363.2|6360.4|39
1614781480000|2021-03-03 14:24:40|6363.1|6360.3|6363.1|6360.3|6364.7|6361.9|6362.7|6359.9|32
1614781490000|2021-03-03 14:24:50|6362.7|6359.9|6359.2|6356.4|6362.7|6359.9|6358.7|6355.9|12
1614781500000|2021-03-03 14:25:00|6359.6|6356.8|6359.7|6356.9|6360.1|6357.3|6358.2|6355.4|66
1614781510000|2021-03-03 14:25:10|6360.1|6357.3|6359.2|6356.4|6360.2|6357.4|6358.3|6355.5|11
1614781520000|2021-03-03 14:25:20|6359.7|6356.9|6359.6|6356.8|6359.7|6356.9|6358.2|6355.4|13
1614781530000|2021-03-03 14:25:30|6359.7|6356.9|6358.7|6355.9|6360.1|6357.3|6358.2|6355.4|17
1614781540000|2021-03-03 14:25:40|6359.1|6356.3|6362.6|6359.8|6362.6|6359.8|6358.7|6355.9|12
1614781550000|2021-03-03 14:25:50|6362.7|6359.9|6364.7|6361.9|6365.2|6362.4|6362.7|6359.9|4
1614781560000|2021-03-03 14:26:00|6364.2|6361.4|6362.3|6359.5|6364.2|6361.4|6361.9|6359.1|8
1614781570000|2021-03-03 14:26:10|6362.7|6359.9|6360.3|6357.5|6363.1|6360.3|6359.2|6356.4|131
1614781580000|2021-03-03 14:26:20|6360.7|6357.9|6360.3|6357.5|6361.2|6358.4|6359.7|6356.9|15
1614781590000|2021-03-03 14:26:30|6360.7|6357.9|6359.7|6356.9|6361.2|6358.4|6359.2|6356.4|9
1614781600000|2021-03-03 14:26:40|6359.3|6356.5|6359.7|6356.9|6359.8|6357|6357.8|6355|11
1614781610000|2021-03-03 14:26:50|6360.2|6357.4|6359.2|6356.4|6360.2|6357.4|6358.3|6355.5|3
1614781620000|2021-03-03 14:27:00|6358.4|6355.6|6359.6|6356.8|6361.1|6358.3|6357.2|6354.4|78
1614781630000|2021-03-03 14:27:10|6360.2|6357.4|6360.2|6357.4|6360.7|6357.9|6359.7|6356.9|2
1614781640000|2021-03-03 14:27:20|6359.8|6357|6357.6|6354.8|6360.1|6357.3|6357.2|6354.4|70
1614781650000|2021-03-03 14:27:30|6358|6355.2|6356.1|6353.3|6359.1|6356.3|6356.1|6353.3|20
1614781660000|2021-03-03 14:27:40|6355.7|6352.9|6355.2|6352.4|6355.7|6352.9|6354.3|6351.5|45
1614781670000|2021-03-03 14:27:50|6355.9|6353.1|6356.7|6353.9|6357.2|6354.4|6355.2|6352.4|27
1614781680000|2021-03-03 14:28:00|6356.2|6353.4|6356.7|6353.9|6358.7|6355.9|6356.2|6353.4|30
1614781690000|2021-03-03 14:28:10|6357.1|6354.3|6355.2|6352.4|6357.1|6354.3|6355.2|6352.4|6
1614781700000|2021-03-03 14:28:20|6354.6|6351.8|6355.2|6352.4|6355.2|6352.4|6352.1|6349.3|120
1614781710000|2021-03-03 14:28:30|6356.1|6353.3|6355.2|6352.4|6356.7|6353.9|6354.6|6351.8|9
1614781720000|2021-03-03 14:28:40|6355.1|6352.3|6354.8|6352|6355.3|6352.5|6354.7|6351.9|18
1614781730000|2021-03-03 14:28:50|6354.3|6351.5|6355.1|6352.3|6355.1|6352.3|6352.2|6349.4|42
1614781740000|2021-03-03 14:29:00|6354.7|6351.9|6354.2|6351.4|6355.1|6352.3|6353.6|6350.8|18
1614781750000|2021-03-03 14:29:10|6354.3|6351.5|6353.3|6350.5|6355.1|6352.3|6353.2|6350.4|5
1614781760000|2021-03-03 14:29:20|6354.2|6351.4|6355.2|6352.4|6355.2|6352.4|6352.8|6350|10
1614781770000|2021-03-03 14:29:30|6355.1|6352.3|6355.2|6352.4|6356.1|6353.3|6355.1|6352.3|10
1614781780000|2021-03-03 14:29:40|6355.1|6352.3|6353.8|6351|6355.1|6352.3|6353.8|6351|4
1614781790000|2021-03-03 14:29:50|6353.3|6350.5|6354.2|6351.4|6354.7|6351.9|6353.3|6350.5|2
1614781800000|2021-03-03 14:30:00|6354|6351.2|6354.2|6351.4|6355.2|6352.4|6352.8|6350|35
1614781810000|2021-03-03 14:30:10|6354.6|6351.8|6356.8|6354|6358.6|6355.8|6354.6|6351.8|91
1614781820000|2021-03-03 14:30:20|6357.2|6354.4|6357.3|6354.5|6358.2|6355.4|6356.3|6353.5|20
1614781830000|2021-03-03 14:30:30|6357.2|6354.4|6359.7|6356.9|6361.2|6358.4|6357.2|6354.4|51
1614781840000|2021-03-03 14:30:40|6360.1|6357.3|6359.7|6356.9|6360.7|6357.9|6357.3|6354.5|38
1614781850000|2021-03-03 14:30:50|6359.2|6356.4|6359.6|6356.8|6360.1|6357.3|6357.2|6354.4|40
1614781860000|2021-03-03 14:31:00|6359.7|6356.9|6359|6356.2|6360.2|6357.4|6357.2|6354.4|51
1614781870000|2021-03-03 14:31:10|6359.2|6356.4|6358.6|6355.8|6361.1|6358.3|6358.2|6355.4|16
1614781880000|2021-03-03 14:31:20|6359|6356.2|6360.6|6357.8|6361.1|6358.3|6359|6356.2|5
1614781890000|2021-03-03 14:31:30|6361.1|6358.3|6364.2|6361.4|6364.2|6361.4|6361.1|6358.3|39
1614781900000|2021-03-03 14:31:40|6365|6362.2|6364.7|6361.9|6365.7|6362.9|6364.2|6361.4|26
1614781910000|2021-03-03 14:31:50|6365.1|6362.3|6365.1|6362.3|6365.2|6362.4|6363.7|6360.9|10
1614781920000|2021-03-03 14:32:00|6365.3|6362.5|6366.1|6363.3|6366.1|6363.3|6365.1|6362.3|12
1614781930000|2021-03-03 14:32:10|6365.7|6362.9|6366.2|6363.4|6366.2|6363.4|6365.3|6362.5|17
1614781940000|2021-03-03 14:32:20|6367|6364.2|6367.3|6364.5|6368.6|6365.8|6366.3|6363.5|192
1614781950000|2021-03-03 14:32:30|6367.2|6364.4|6365.2|6362.4|6367.2|6364.4|6363.8|6361|56
1614781960000|2021-03-03 14:32:40|6365.4|6362.6|6365.7|6362.9|6366.2|6363.4|6364.7|6361.9|31
1614781970000|2021-03-03 14:32:50|6365.3|6362.5|6363.3|6360.5|6366.2|6363.4|6362.4|6359.6|565
1614781980000|2021-03-03 14:33:00|6363.5|6360.7|6362.3|6359.5|6364.3|6361.5|6361.5|6358.7|14
1614781990000|2021-03-03 14:33:10|6362.4|6359.6|6361.8|6359|6363.8|6361|6361.3|6358.5|30
1614782000000|2021-03-03 14:33:20|6361.4|6358.6|6353.5|6350.7|6361.4|6358.6|6353.5|6350.7|38
1614782010000|2021-03-03 14:33:30|6353.4|6350.6|6356|6353.2|6357.4|6354.6|6352.5|6349.7|84
1614782020000|2021-03-03 14:33:40|6356.4|6353.6|6355.1|6352.3|6357.8|6355|6354.4|6351.6|73
1614782030000|2021-03-03 14:33:50|6355.3|6352.5|6353.9|6351.1|6357.5|6354.7|6353.5|6350.7|48
1614782040000|2021-03-03 14:34:00|6353.5|6350.7|6352.8|6350|6353.5|6350.7|6352.4|6349.6|7
1614782050000|2021-03-03 14:34:10|6353.5|6350.7|6354|6351.2|6354.4|6351.6|6353.4|6350.6|40
1614782060000|2021-03-03 14:34:20|6354.4|6351.6|6354.4|6351.6|6357.9|6355.1|6354.4|6351.6|25
1614782070000|2021-03-03 14:34:30|6354.5|6351.7|6356.9|6354.1|6358.9|6356.1|6354.5|6351.7|37
1614782080000|2021-03-03 14:34:40|6356.5|6353.7|6355.8|6353|6356.9|6354.1|6354.5|6351.7|16
1614782090000|2021-03-03 14:34:50|6355.5|6352.7|6358|6355.2|6358.8|6356|6355.4|6352.6|18
1614782100000|2021-03-03 14:35:00|6358.4|6355.6|6352.4|6349.6|6358.5|6355.7|6352.4|6349.6|57
1614782110000|2021-03-03 14:35:10|6352.2|6349.4|6355|6352.2|6355.8|6353|6349.5|6346.7|53
1614782120000|2021-03-03 14:35:20|6353.4|6350.6|6352.9|6350.1|6354.3|6351.5|6351.9|6349.1|19
1614782130000|2021-03-03 14:35:30|6353.3|6350.5|6356.4|6353.6|6356.4|6353.6|6352.9|6350.1|68
1614782140000|2021-03-03 14:35:40|6357.3|6354.5|6359.9|6357.1|6359.9|6357.1|6355.5|6352.7|70
1614782150000|2021-03-03 14:35:50|6360.3|6357.5|6361.5|6358.7|6363.5|6360.7|6360.3|6357.5|165
1614782160000|2021-03-03 14:36:00|6361.1|6358.3|6357.5|6354.7|6362.5|6359.7|6357|6354.2|158
1614782170000|2021-03-03 14:36:10|6357.4|6354.6|6356.4|6353.6|6358.5|6355.7|6355.6|6352.8|14
1614782180000|2021-03-03 14:36:20|6357|6354.2|6356|6353.2|6357|6354.2|6355.5|6352.7|96
1614782190000|2021-03-03 14:36:30|6356.4|6353.6|6359.4|6356.6|6359.4|6356.6|6354.5|6351.7|66
1614782200000|2021-03-03 14:36:40|6359.5|6356.7|6359|6356.2|6361.9|6359.1|6358|6355.2|28
1614782210000|2021-03-03 14:36:50|6359.5|6356.7|6361.4|6358.6|6362.4|6359.6|6359|6356.2|61
1614782220000|2021-03-03 14:37:00|6361.5|6358.7|6362.4|6359.6|6363.4|6360.6|6360.5|6357.7|29
1614782230000|2021-03-03 14:37:10|6362.8|6360|6361|6358.2|6363.4|6360.6|6361|6358.2|45
1614782240000|2021-03-03 14:37:20|6361.4|6358.6|6360.4|6357.6|6361.9|6359.1|6358.5|6355.7|25
1614782250000|2021-03-03 14:37:30|6360.5|6357.7|6358.4|6355.6|6360.5|6357.7|6356.6|6353.8|25
1614782260000|2021-03-03 14:37:40|6358|6355.2|6357|6354.2|6358|6355.2|6354.6|6351.8|27
1614782270000|2021-03-03 14:37:50|6357.4|6354.6|6357|6354.2|6357.5|6354.7|6356|6353.2|6
1614782280000|2021-03-03 14:38:00|6356.5|6353.7|6361.9|6359.1|6362.5|6359.7|6355.5|6352.7|72
1614782290000|2021-03-03 14:38:10|6361.5|6358.7|6357.4|6354.6|6361.9|6359.1|6357.4|6354.6|33
1614782300000|2021-03-03 14:38:20|6357|6354.2|6356.5|6353.7|6359.9|6357.1|6356.5|6353.7|30
1614782310000|2021-03-03 14:38:30|6356.4|6353.6|6354.5|6351.7|6356.4|6353.6|6353.5|6350.7|39
1614782320000|2021-03-03 14:38:40|6354.4|6351.6|6354|6351.2|6354.9|6352.1|6351.5|6348.7|55
1614782330000|2021-03-03 14:38:50|6354.5|6351.7|6356.5|6353.7|6356.5|6353.7|6352.5|6349.7|59
1614782340000|2021-03-03 14:39:00|6356.4|6353.6|6357.5|6354.7|6357.5|6354.7|6355|6352.2|76
1614782350000|2021-03-03 14:39:10|6358.5|6355.7|6355.6|6352.8|6358.5|6355.7|6355.4|6352.6|16
1614782360000|2021-03-03 14:39:20|6355.9|6353.1|6356.9|6354.1|6357.3|6354.5|6353.5|6350.7|37
1614782370000|2021-03-03 14:39:30|6357|6354.2|6356.5|6353.7|6358.9|6356.1|6356.5|6353.7|20
1614782380000|2021-03-03 14:39:40|6356|6353.2|6357|6354.2|6359.5|6356.7|6356|6353.2|12
1614782390000|2021-03-03 14:39:50|6357.4|6354.6|6355.4|6352.6|6357.5|6354.7|6353.6|6350.8|38
1614782400000|2021-03-03 14:40:00|6356|6353.2|6357|6354.2|6357.5|6354.7|6354|6351.2|37
1614782410000|2021-03-03 14:40:10|6356.5|6353.7|6358.4|6355.6|6359.9|6357.1|6356|6353.2|24
1614782420000|2021-03-03 14:40:20|6358.7|6355.9|6361|6358.2|6361.3|6358.5|6358.7|6355.9|22
1614782430000|2021-03-03 14:40:30|6360.5|6357.7|6361.1|6358.3|6361.5|6358.7|6359.5|6356.7|12
1614782440000|2021-03-03 14:40:40|6361.5|6358.7|6359.5|6356.7|6361.5|6358.7|6359.5|6356.7|5
1614782450000|2021-03-03 14:40:50|6359.6|6356.8|6361|6358.2|6361.2|6358.4|6359.6|6356.8|40
1614782460000|2021-03-03 14:41:00|6361.5|6358.7|6361.5|6358.7|6361.5|6358.7|6360.5|6357.7|5
1614782470000|2021-03-03 14:41:10|6361|6358.2|6362.1|6359.3|6362.4|6359.6|6361|6358.2|7
1614782480000|2021-03-03 14:41:20|6361.8|6359|6361.5|6358.7|6362.5|6359.7|6361|6358.2|30
1614782490000|2021-03-03 14:41:30|6361.1|6358.3|6360|6357.2|6361.1|6358.3|6360|6357.2|53
1614782500000|2021-03-03 14:41:40|6360.4|6357.6|6360|6357.2|6360.4|6357.6|6359.5|6356.7|4
1614782510000|2021-03-03 14:41:50|6360.8|6358|6364|6361.2|6364.4|6361.6|6360|6357.2|52
1614782520000|2021-03-03 14:42:00|6363.4|6360.6|6363.4|6360.6|6363.4|6360.6|6361.4|6358.6|26
1614782530000|2021-03-03 14:42:10|6363|6360.2|6363|6360.2|6365.4|6362.6|6363|6360.2|50
1614782540000|2021-03-03 14:42:20|6363.5|6360.7|6364|6361.2|6365.4|6362.6|6363.5|6360.7|79
1614782550000|2021-03-03 14:42:30|6364.5|6361.7|6363.9|6361.1|6365.4|6362.6|6363.4|6360.6|20
1614782560000|2021-03-03 14:42:40|6363.5|6360.7|6361.5|6358.7|6363.5|6360.7|6360.5|6357.7|12
1614782570000|2021-03-03 14:42:50|6361|6358.2|6358.9|6356.1|6361.5|6358.7|6357.5|6354.7|11
1614782580000|2021-03-03 14:43:00|6359|6356.2|6355.9|6353.1|6359|6356.2|6355.5|6352.7|13
1614782590000|2021-03-03 14:43:10|6355.5|6352.7|6353|6350.2|6355.5|6352.7|6352.4|6349.6|23
1614782600000|2021-03-03 14:43:20|6353.4|6350.6|6352|6349.2|6353.5|6350.7|6352|6349.2|46
1614782610000|2021-03-03 14:43:30|6351.6|6348.8|6351|6348.2|6352.4|6349.6|6351|6348.2|26
1614782620000|2021-03-03 14:43:40|6351.4|6348.6|6349.5|6346.7|6351.4|6348.6|6349.5|6346.7|58
1614782630000|2021-03-03 14:43:50|6349|6346.2|6343.6|6340.8|6349.4|6346.6|6341.7|6337.3|468
1614782640000|2021-03-03 14:44:00|6343.7|6340.9|6343.2|6340.4|6344.6|6341.8|6341.7|6338.9|60
1614782650000|2021-03-03 14:44:10|6343.6|6340.8|6342.2|6339.4|6343.6|6340.8|6342.2|6339.4|27
1614782660000|2021-03-03 14:44:20|6342.6|6339.8|6343.1|6340.3|6345|6342.2|6341.6|6338.8|115
1614782670000|2021-03-03 14:44:30|6343.2|6340.4|6344.6|6341.8|6345.6|6342.8|6343.2|6340.4|24
1614782680000|2021-03-03 14:44:40|6344.7|6341.9|6348.1|6345.3|6348.5|6345.7|6343.7|6340.9|71
1614782690000|2021-03-03 14:44:50|6348|6345.2|6351.1|6348.3|6352.5|6349.7|6347.6|6344.8|38
1614782700000|2021-03-03 14:45:00|6351.2|6348.4|6355|6352.2|6355.6|6352.8|6350.6|6347.8|82
1614782710000|2021-03-03 14:45:10|6354.7|6351.9|6351.6|6348.8|6355.2|6352.2|6351.6|6348.8|26
1614782720000|2021-03-03 14:45:20|6352|6349.2|6353.2|6350.4|6354|6351.2|6350.6|6347.8|12
1614782730000|2021-03-03 14:45:30|6352.6|6349.8|6351.6|6348.8|6353|6350.2|6351.6|6348.8|9
1614782740000|2021-03-03 14:45:40|6351.8|6349|6352.6|6349.8|6355|6352.2|6351.6|6348.8|12
1614782750000|2021-03-03 14:45:50|6352.2|6349.4|6351.6|6348.8|6354|6351.2|6351.1|6348.3|10
1614782760000|2021-03-03 14:46:00|6352|6349.2|6355.6|6352.8|6355.6|6352.8|6350.2|6347.4|140
1614782770000|2021-03-03 14:46:10|6355.5|6352.7|6353|6350.2|6355.5|6352.7|6352.6|6349.8|148
1614782780000|2021-03-03 14:46:20|6352.6|6349.8|6355.1|6352.3|6356.1|6353.3|6352.6|6349.8|18
1614782790000|2021-03-03 14:46:30|6355|6352.2|6357|6354.2|6357.1|6354.3|6354.1|6351.3|16
1614782800000|2021-03-03 14:46:40|6356.6|6353.8|6353.1|6350.3|6356.6|6353.8|6353.1|6350.3|52
1614782810000|2021-03-03 14:46:50|6352.7|6349.9|6353.6|6350.8|6354.1|6351.3|6350.6|6347.8|12
1614782820000|2021-03-03 14:47:00|6354|6351.2|6357.6|6354.8|6357.6|6354.8|6352.1|6349.3|121
1614782830000|2021-03-03 14:47:10|6357.5|6354.7|6354|6351.2|6358|6355.2|6352.6|6349.8|42
1614782840000|2021-03-03 14:47:20|6354.5|6351.7|6356.2|6353.4|6357|6354.2|6354.1|6351.3|16
1614782850000|2021-03-03 14:47:30|6356.1|6353.3|6354.6|6351.8|6356.6|6353.8|6353.1|6350.3|26
1614782860000|2021-03-03 14:47:40|6354.1|6351.3|6352.5|6349.7|6354.6|6351.8|6352.1|6349.3|6
1614782870000|2021-03-03 14:47:50|6352.1|6349.3|6353.2|6350.4|6354.1|6351.3|6352.1|6349.3|399
1614782880000|2021-03-03 14:48:00|6353.6|6350.8|6348.6|6345.8|6353.6|6350.8|6348.6|6345.8|23
1614782890000|2021-03-03 14:48:10|6349|6346.2|6350.1|6347.3|6350.5|6347.7|6348.6|6345.8|7
1614782900000|2021-03-03 14:48:20|6349.6|6346.8|6351.1|6348.3|6352.1|6349.3|6349.2|6346.4|6
1614782910000|2021-03-03 14:48:30|6350.6|6347.8|6350.6|6347.8|6350.6|6347.8|6349.2|6346.4|6
1614782920000|2021-03-03 14:48:40|6350.1|6347.3|6351.6|6348.8|6352.6|6349.8|6350.1|6347.3|17
1614782930000|2021-03-03 14:48:50|6352|6349.2|6352.7|6349.9|6353.6|6350.8|6351.7|6348.9|20
1614782940000|2021-03-03 14:49:00|6353|6350.2|6358.6|6355.8|6358.6|6355.8|6352.2|6349.4|18
1614782950000|2021-03-03 14:49:10|6358.7|6355.9|6359.6|6356.8|6360.1|6357.3|6358.6|6355.8|24
1614782960000|2021-03-03 14:49:20|6359.7|6356.9|6358.1|6355.3|6361.6|6358.8|6357.7|6354.9|113
1614782970000|2021-03-03 14:49:30|6358.2|6355.4|6356.7|6353.9|6359.2|6356.4|6356.7|6353.9|13
1614782980000|2021-03-03 14:49:40|6357.1|6354.3|6356.6|6353.8|6358.1|6355.3|6355.1|6352.3|20
1614782990000|2021-03-03 14:49:50|6357.1|6354.3|6356.6|6353.8|6358.1|6355.3|6356.2|6353.4|1
1614783000000|2021-03-03 14:50:00|6356.7|6353.9|6360.6|6357.8|6361|6358.2|6356.7|6353.9|55
1614783010000|2021-03-03 14:50:10|6360.2|6357.4|6362.5|6359.7|6362.5|6359.7|6359.2|6356.4|7
1614783020000|2021-03-03 14:50:20|6363.1|6360.3|6363.7|6360.9|6364.2|6361.4|6362.1|6359.3|24
1614783030000|2021-03-03 14:50:30|6364.2|6361.4|6365.2|6362.4|6365.6|6362.8|6363.2|6360.4|27
1614783040000|2021-03-03 14:50:40|6364.8|6362|6365.6|6362.8|6365.6|6362.8|6363.6|6360.8|53
1614783050000|2021-03-03 14:50:50|6365.2|6362.4|6363.2|6360.4|6365.2|6362.4|6362.7|6359.9|15
1614783060000|2021-03-03 14:51:00|6363.1|6360.3|6362.2|6359.4|6364.1|6361.3|6362.2|6359.4|19
1614783070000|2021-03-03 14:51:10|6361.7|6358.9|6360.6|6357.8|6362.6|6359.8|6358.7|6355.9|119
1614783080000|2021-03-03 14:51:20|6359.7|6356.9|6360.3|6357.5|6360.7|6357.9|6358.6|6355.8|33
1614783090000|2021-03-03 14:51:30|6360.2|6357.4|6353.7|6350.9|6360.5|6357.7|6352.8|6350|305
1614783100000|2021-03-03 14:51:40|6353.8|6351|6353.8|6351|6353.8|6351|6352.8|6350|41
1614783110000|2021-03-03 14:51:50|6353.3|6350.5|6348.4|6345.6|6354.8|6352|6347.4|6344.6|1137
1614783120000|2021-03-03 14:52:00|6348|6345.2|6351.5|6348.7|6351.5|6348.7|6348|6345.2|47
1614783130000|2021-03-03 14:52:10|6351.9|6349.1|6347.5|6344.7|6352.4|6349.6|6347|6344.2|72
1614783140000|2021-03-03 14:52:20|6347|6344.2|6350.5|6347.7|6351|6348.2|6347|6344.2|25
1614783150000|2021-03-03 14:52:30|6350|6347.2|6349.1|6346.3|6350.5|6347.7|6349.1|6346.3|13
1614783160000|2021-03-03 14:52:40|6350|6347.2|6352.9|6350.1|6354.4|6351.6|6349.5|6346.7|42
1614783170000|2021-03-03 14:52:50|6352|6349.2|6352.5|6349.7|6353|6350.2|6350.5|6347.7|20
1614783180000|2021-03-03 14:53:00|6352.9|6350.1|6352|6349.2|6353.9|6351.1|6352|6349.2|537
1614783190000|2021-03-03 14:53:10|6352.4|6349.6|6348.6|6345.8|6352.4|6349.6|6348.6|6345.8|88
1614783200000|2021-03-03 14:53:20|6349|6346.2|6347|6344.2|6349.1|6346.3|6347|6344.2|48
1614783210000|2021-03-03 14:53:30|6347.5|6344.7|6348|6345.2|6349.1|6346.3|6347.5|6344.7|35
1614783220000|2021-03-03 14:53:40|6347.6|6344.8|6351|6348.2|6351|6348.2|6347.6|6344.8|20
1614783230000|2021-03-03 14:53:50|6351.1|6348.3|6351|6348.2|6351.5|6348.7|6349.6|6346.8|32
1614783240000|2021-03-03 14:54:00|6350.6|6347.8|6352.1|6349.3|6352.1|6349.3|6349|6346.2|14
1614783250000|2021-03-03 14:54:10|6352.5|6349.7|6351.6|6348.8|6353|6350.2|6351|6348.2|7
1614783260000|2021-03-03 14:54:20|6351.1|6348.3|6350.6|6347.8|6351.5|6348.7|6349.1|6346.3|61
1614783270000|2021-03-03 14:54:30|6350|6347.2|6348.5|6345.7|6350|6347.2|6347.5|6344.7|23
1614783280000|2021-03-03 14:54:40|6349|6346.2|6348.5|6345.7|6349|6346.2|6347|6344.2|49
1614783290000|2021-03-03 14:54:50|6348|6345.2|6345|6342.2|6348|6345.2|6345|6342.2|39
1614783300000|2021-03-03 14:55:00|6345.1|6342.3|6346|6343.2|6347|6344.2|6345.1|6342.3|41
1614783310000|2021-03-03 14:55:10|6345.9|6343.1|6345|6342.2|6345.9|6343.1|6342|6339.2|67
1614783320000|2021-03-03 14:55:20|6345.1|6342.3|6347|6344.2|6347|6344.2|6345.1|6342.3|30
1614783330000|2021-03-03 14:55:30|6347.5|6344.7|6345|6342.2|6347.5|6344.7|6344.6|6341.8|32
1614783340000|2021-03-03 14:55:40|6345.1|6342.3|6348|6345.2|6348.5|6345.7|6344.6|6341.8|11
1614783350000|2021-03-03 14:55:50|6348.5|6345.7|6349|6346.2|6351.4|6348.6|6348.5|6345.7|112
1614783360000|2021-03-03 14:56:00|6348.5|6345.7|6349|6346.2|6351.1|6348.3|6348.5|6345.7|23
1614783370000|2021-03-03 14:56:10|6349.4|6346.6|6349.9|6347.1|6351.9|6349.1|6349|6346.2|51
1614783380000|2021-03-03 14:56:20|6349.5|6346.7|6345.6|6342.8|6350|6347.2|6345.6|6342.8|110
1614783390000|2021-03-03 14:56:30|6346|6343.2|6347.1|6344.3|6348|6345.2|6345.6|6342.8|22
1614783400000|2021-03-03 14:56:40|6347|6344.2|6344.6|6341.8|6347.1|6344.3|6344.2|6341.4|953
1614783410000|2021-03-03 14:56:50|6344.7|6341.9|6344.2|6341.4|6345.2|6342.4|6343.3|6340.5|11
1614783420000|2021-03-03 14:57:00|6343.7|6340.9|6343.7|6340.9|6345.1|6342.3|6343.3|6340.5|60
1614783430000|2021-03-03 14:57:10|6344.2|6341.4|6341.6|6338.8|6344.2|6341.4|6340.2|6337.4|133
1614783440000|2021-03-03 14:57:20|6341.2|6338.4|6338.8|6336|6342.2|6339.4|6338.8|6336|28
1614783450000|2021-03-03 14:57:30|6339.2|6336.4|6340.8|6338|6341.7|6338.9|6338.8|6336|33
1614783460000|2021-03-03 14:57:40|6340.2|6337.4|6341.7|6338.9|6341.7|6338.9|6339.7|6336.9|25
1614783470000|2021-03-03 14:57:50|6342.3|6339.5|6340.3|6337.5|6342.3|6339.5|6340.2|6337.4|39
1614783480000|2021-03-03 14:58:00|6340.2|6337.4|6341.6|6338.8|6341.6|6338.8|6339.3|6336.5|35
1614783490000|2021-03-03 14:58:10|6341.2|6338.4|6339.6|6336.8|6341.6|6338.8|6339.6|6336.8|18
1614783500000|2021-03-03 14:58:20|6339.2|6336.4|6340.2|6337.4|6340.7|6337.9|6339.2|6336.4|29
1614783510000|2021-03-03 14:58:30|6341.2|6338.4|6340.8|6338|6341.2|6338.4|6340.8|6338|7
1614783520000|2021-03-03 14:58:40|6341.2|6338.4|6340.3|6337.5|6341.2|6338.4|6340.3|6337.5|5
1614783530000|2021-03-03 14:58:50|6340.2|6337.4|6341.2|6338.4|6341.2|6338.4|6340.2|6337.4|36
1614783540000|2021-03-03 14:59:00|6341.1|6338.3|6337.7|6334.9|6341.1|6338.3|6337.7|6334.9|21
1614783550000|2021-03-03 14:59:10|6338.2|6335.4|6335.6|6332.8|6338.2|6335.4|6334.6|6331.8|174
1614783560000|2021-03-03 14:59:20|6335.7|6332.9|6337.7|6334.9|6338.1|6335.3|6335.7|6332.9|31
1614783570000|2021-03-03 14:59:30|6337.6|6334.8|6335.3|6332.5|6337.6|6334.8|6335.3|6332.5|71
1614783580000|2021-03-03 14:59:40|6335.4|6332.6|6336.8|6334|6338.1|6335.3|6335.4|6332.6|39
1614783590000|2021-03-03 14:59:50|6336.6|6333.8|6336.7|6333.9|6336.7|6333.9|6336.2|6333.4|2
1614783600000|2021-03-03 15:00:00|6336.6|6333.8|6339.2|6336.4|6340.2|6337.4|6335.6|6332.8|42
1614783610000|2021-03-03 15:00:10|6339.6|6336.8|6341.6|6338.8|6341.6|6338.8|6338.7|6335.9|38
1614783620000|2021-03-03 15:00:20|6342.1|6339.3|6344.2|6341.4|6345.1|6342.3|6339.8|6335.1|151
1614783630000|2021-03-03 15:00:30|6344.3|6341.5|6346.6|6343.8|6348.1|6345.3|6344.3|6341.5|45
1614783640000|2021-03-03 15:00:40|6346.2|6343.4|6343.7|6340.9|6346.2|6343.4|6343.3|6340.5|33
1614783650000|2021-03-03 15:00:50|6343.8|6341|6343.6|6340.8|6345.3|6342.5|6342.4|6339.6|24
1614783660000|2021-03-03 15:01:00|6343.2|6340.4|6343.7|6340.9|6344.2|6341.4|6341.7|6338.9|48
1614783670000|2021-03-03 15:01:10|6344.1|6341.3|6343.6|6340.8|6345.6|6342.8|6342.8|6340|153
1614783680000|2021-03-03 15:01:20|6344.1|6341.3|6342.6|6339.8|6344.7|6341.9|6342.2|6339.4|29
1614783690000|2021-03-03 15:01:30|6343|6340.2|6341.7|6338.9|6344.2|6341.4|6341.2|6338.4|107
1614783700000|2021-03-03 15:01:40|6342.2|6339.4|6342.1|6339.3|6343.2|6340.4|6341.2|6338.4|56
1614783710000|2021-03-03 15:01:50|6341.6|6338.8|6342|6339.2|6344.1|6341.3|6340.2|6337.4|332
1614783720000|2021-03-03 15:02:00|6342.6|6339.8|6343.6|6340.8|6343.6|6340.8|6341.2|6338.4|42
1614783730000|2021-03-03 15:02:10|6344.1|6341.3|6348.8|6346|6348.8|6346|6343.2|6340.4|179
1614783740000|2021-03-03 15:02:20|6348.1|6345.3|6348.1|6345.3|6350|6347.2|6348|6345.2|74
1614783750000|2021-03-03 15:02:30|6348|6345.2|6349.6|6346.8|6350.5|6347.7|6347.2|6344.4|23
1614783760000|2021-03-03 15:02:40|6350|6347.2|6348.1|6345.3|6351|6348.2|6348|6345.2|57
1614783770000|2021-03-03 15:02:50|6348.5|6345.7|6349.1|6346.3|6349.1|6346.3|6344.6|6341.8|57
1614783780000|2021-03-03 15:03:00|6348.6|6345.8|6348.2|6345.4|6350|6347.2|6347.6|6344.8|28
1614783790000|2021-03-03 15:03:10|6347.6|6344.8|6348.1|6345.3|6349.1|6346.3|6347.6|6344.8|14
1614783800000|2021-03-03 15:03:20|6348|6345.2|6347.6|6344.8|6348|6345.2|6346.6|6343.8|9
1614783810000|2021-03-03 15:03:30|6348|6345.2|6350|6347.2|6350|6347.2|6347|6344.2|12
1614783820000|2021-03-03 15:03:40|6350.1|6347.3|6351|6348.2|6353|6350.2|6350.1|6347.3|43
1614783830000|2021-03-03 15:03:50|6351.5|6348.7|6354.2|6351.4|6354.9|6352.1|6351.5|6348.7|72
1614783840000|2021-03-03 15:04:00|6353.9|6351.1|6348.6|6345.8|6354|6351.2|6348.6|6345.8|69
1614783850000|2021-03-03 15:04:10|6348.2|6345.4|6350.5|6347.7|6351|6348.2|6346.6|6343.8|94
1614783860000|2021-03-03 15:04:20|6351|6348.2|6352.6|6349.8|6353.3|6350.5|6351|6348.2|36
1614783870000|2021-03-03 15:04:30|6352.5|6349.7|6353.8|6351|6353.8|6351|6351.3|6348.5|28
1614783880000|2021-03-03 15:04:40|6354|6351.2|6354.6|6351.8|6354.9|6352.1|6354|6351.2|7
1614783890000|2021-03-03 15:04:50|6353.9|6351.1|6354.4|6351.6|6354.8|6352|6352.9|6350.1|36
1614783900000|2021-03-03 15:05:00|6354.1|6351.3|6352.2|6349.4|6355.8|6353|6352.2|6349.4|160
1614783910000|2021-03-03 15:05:10|6352.6|6349.8|6353.5|6350.7|6353.5|6350.7|6349.3|6346.5|40
1614783920000|2021-03-03 15:05:20|6354|6351.2|6353.2|6350.4|6354.4|6351.6|6352.2|6349.4|58
1614783930000|2021-03-03 15:05:30|6353.3|6350.5|6353.2|6350.4|6355|6352.2|6352.8|6350|17
1614783940000|2021-03-03 15:05:40|6354|6351.2|6352.2|6349.4|6354|6351.2|6350.8|6348|14
1614783950000|2021-03-03 15:05:50|6351.8|6349|6353.1|6350.3|6353.6|6350.8|6351.8|6349|6
1614783960000|2021-03-03 15:06:00|6353.6|6350.8|6348.6|6345.8|6353.6|6350.8|6348.3|6345.5|32
1614783970000|2021-03-03 15:06:10|6349.1|6346.3|6346.8|6344|6349.1|6346.3|6346.8|6344|21
1614783980000|2021-03-03 15:06:20|6347.1|6344.3|6349|6346.2|6349.2|6346.4|6347.1|6344.3|41
1614783990000|2021-03-03 15:06:30|6348.6|6345.8|6352.1|6349.3|6353.5|6350.7|6348.1|6345.3|120
1614784000000|2021-03-03 15:06:40|6352.4|6349.6|6350.1|6347.3|6352.5|6349.7|6349.1|6346.3|15
1614784010000|2021-03-03 15:06:50|6350.5|6347.7|6350|6347.2|6351.6|6348.8|6349.7|6346.9|4
1614784020000|2021-03-03 15:07:00|6350.1|6347.3|6350.1|6347.3|6351.5|6348.7|6350.1|6347.3|41
1614784030000|2021-03-03 15:07:10|6350.5|6347.7|6350.7|6347.9|6352|6349.2|6350.1|6347.3|10
1614784040000|2021-03-03 15:07:20|6350.6|6347.8|6352.6|6349.8|6353|6350.2|6350.6|6347.8|19
1614784050000|2021-03-03 15:07:30|6352.5|6349.7|6351.6|6348.8|6352.5|6349.7|6351.5|6348.7|4
1614784060000|2021-03-03 15:07:40|6351.1|6348.3|6351.1|6348.3|6352|6349.2|6351.1|6348.3|3
1614784070000|2021-03-03 15:07:50|6351|6348.2|6350.1|6347.3|6351|6348.2|6350.1|6347.3|28
1614784080000|2021-03-03 15:08:00|6350.5|6347.7|6350.6|6347.8|6351|6348.2|6350.1|6347.3|8
1614784090000|2021-03-03 15:08:10|6351|6348.2|6354.9|6352.1|6354.9|6352.1|6350.6|6347.8|46
1614784100000|2021-03-03 15:08:20|6355.1|6352.3|6356.6|6353.8|6357.1|6354.3|6355.1|6352.3|65
1614784110000|2021-03-03 15:08:30|6357|6354.2|6358.6|6355.8|6358.6|6355.8|6356.2|6353.4|112
1614784120000|2021-03-03 15:08:40|6358.1|6355.3|6359.1|6356.3|6359.4|6356.6|6358.1|6355.3|70
1614784130000|2021-03-03 15:08:50|6359.2|6356.4|6358.1|6355.3|6360|6357.2|6357|6354.2|69
1614784140000|2021-03-03 15:09:00|6358.5|6355.7|6358.1|6355.3|6360.1|6357.3|6358.1|6355.3|59
1614784150000|2021-03-03 15:09:10|6358.6|6355.8|6361.1|6358.3|6361.1|6358.3|6358.6|6355.8|121
1614784160000|2021-03-03 15:09:20|6361.5|6358.7|6360.1|6357.3|6361.5|6358.7|6358.2|6355.4|37
1614784170000|2021-03-03 15:09:30|6359.6|6356.8|6360.1|6357.3|6361.1|6358.3|6359.2|6356.4|35
1614784180000|2021-03-03 15:09:40|6360.5|6357.7|6359.6|6356.8|6361.2|6358.4|6359.1|6356.3|12
1614784190000|2021-03-03 15:09:50|6359.1|6356.3|6359.1|6356.3|6359.6|6356.8|6358.6|6355.8|22
1614784200000|2021-03-03 15:10:00|6358.7|6355.9|6356.6|6353.8|6359.1|6356.3|6354.7|6351.9|66
1614784210000|2021-03-03 15:10:10|6357.2|6354.4|6358.2|6355.4|6359.1|6356.3|6355.2|6352.4|39
1614784220000|2021-03-03 15:10:20|6358.6|6355.8|6358.1|6355.3|6359.1|6356.3|6356.7|6353.9|13
1614784230000|2021-03-03 15:10:30|6357.7|6354.9|6357.7|6354.9|6358.1|6355.3|6356.7|6353.9|7
1614784240000|2021-03-03 15:10:40|6358.1|6355.3|6361.6|6358.8|6362|6359.2|6358.1|6355.3|60
1614784250000|2021-03-03 15:10:50|6361.2|6358.4|6359.2|6356.4|6361.2|6358.4|6359.1|6356.3|29
1614784260000|2021-03-03 15:11:00|6359.1|6356.3|6357.7|6354.9|6359.1|6356.3|6356.7|6353.9|92
1614784270000|2021-03-03 15:11:10|6358.1|6355.3|6356.7|6353.9|6358.7|6355.9|6356.1|6353.3|21
1614784280000|2021-03-03 15:11:20|6357.1|6354.3|6358.7|6355.9|6359|6356.2|6356.7|6353.9|58
1614784290000|2021-03-03 15:11:30|6359.1|6356.3|6356.1|6353.3|6359.6|6356.8|6356.1|6353.3|27
1614784300000|2021-03-03 15:11:40|6355.6|6352.8|6351.5|6348.7|6355.6|6352.8|6350.2|6347.4|63
1614784310000|2021-03-03 15:11:50|6351.2|6348.4|6350.6|6347.8|6351.7|6348.9|6349.1|6346.3|12
1614784320000|2021-03-03 15:12:00|6350.7|6347.9|6350.7|6347.9|6352.1|6349.3|6350.2|6347.4|11
1614784330000|2021-03-03 15:12:10|6351.1|6348.3|6353.6|6350.8|6354.1|6351.3|6351.1|6348.3|10
1614784340000|2021-03-03 15:12:20|6353.3|6350.5|6352.7|6349.9|6355.1|6352.3|6352.2|6349.4|13
1614784350000|2021-03-03 15:12:30|6352.1|6349.3|6352.7|6349.9|6353.2|6350.4|6351.2|6348.4|18
1614784360000|2021-03-03 15:12:40|6352.3|6349.5|6354|6351.2|6355.1|6352.3|6351.2|6348.4|124
1614784370000|2021-03-03 15:12:50|6353.6|6350.8|6354.1|6351.3|6354.6|6351.8|6353.6|6350.8|3
1614784380000|2021-03-03 15:13:00|6354.2|6351.4|6357.6|6354.8|6357.6|6354.8|6354.2|6351.4|27
1614784390000|2021-03-03 15:13:10|6358|6355.2|6358.5|6355.7|6358.6|6355.8|6358|6355.2|11
1614784400000|2021-03-03 15:13:20|6358.6|6355.8|6356.2|6353.4|6359.2|6356.4|6356.2|6353.4|29
1614784410000|2021-03-03 15:13:30|6356.1|6353.3|6356.1|6353.3|6356.6|6353.8|6355.1|6352.3|5
1614784420000|2021-03-03 15:13:40|6355.5|6352.7|6356.6|6353.8|6357.6|6354.8|6353.7|6350.9|126
1614784430000|2021-03-03 15:13:50|6356.1|6353.3|6353.2|6350.4|6357|6354.2|6353.2|6350.4|105
1614784440000|2021-03-03 15:14:00|6353.1|6350.3|6350.1|6347.3|6353.1|6350.3|6348.8|6346|97
1614784450000|2021-03-03 15:14:10|6350|6347.2|6350.1|6347.3|6351.7|6348.9|6349.2|6346.4|8
1614784460000|2021-03-03 15:14:20|6350.2|6347.4|6351.6|6348.8|6352|6349.2|6350.2|6347.4|23
1614784470000|2021-03-03 15:14:30|6352|6349.2|6351.1|6348.3|6353.1|6350.3|6350.7|6347.9|14
1614784480000|2021-03-03 15:14:40|6350.6|6347.8|6351.6|6348.8|6352.1|6349.3|6350.2|6347.4|13
1614784490000|2021-03-03 15:14:50|6351.2|6348.4|6352.7|6349.9|6354.1|6351.3|6351.1|6348.3|18
1614784500000|2021-03-03 15:15:00|6352.6|6349.8|6352.1|6349.3|6354.7|6351.9|6351.1|6348.3|37
1614784510000|2021-03-03 15:15:10|6352.7|6349.9|6352.2|6349.4|6352.7|6349.9|6351.1|6348.3|28
1614784520000|2021-03-03 15:15:20|6352.6|6349.8|6353.1|6350.3|6354|6351.2|6352.2|6349.4|23
1614784530000|2021-03-03 15:15:30|6353.2|6350.4|6353.2|6350.4|6354.1|6351.3|6353.1|6350.3|4
1614784540000|2021-03-03 15:15:40|6353|6350.2|6349.1|6346.3|6353|6350.2|6348.3|6345.5|59
1614784550000|2021-03-03 15:15:50|6348.7|6345.9|6347.8|6345|6349.2|6346.4|6347.8|6345|17
1614784560000|2021-03-03 15:16:00|6347.7|6344.9|6348.2|6345.4|6348.2|6345.4|6347.2|6344.4|70
1614784570000|2021-03-03 15:16:10|6348.6|6345.8|6350.1|6347.3|6351.2|6348.4|6348.6|6345.8|35
1614784580000|2021-03-03 15:16:20|6349.7|6346.9|6351.1|6348.3|6351.6|6348.8|6348.6|6345.8|21
1614784590000|2021-03-03 15:16:30|6351.2|6348.4|6349.7|6346.9|6352.1|6349.3|6349.4|6346.6|19
1614784600000|2021-03-03 15:16:40|6350.1|6347.3|6351.2|6348.4|6351.2|6348.4|6349.7|6346.9|13
1614784610000|2021-03-03 15:16:50|6351.6|6348.8|6352.2|6349.4|6352.7|6349.9|6351.2|6348.4|43
1614784620000|2021-03-03 15:17:00|6352.7|6349.9|6353.1|6350.3|6354.6|6351.8|6352.2|6349.4|25
1614784630000|2021-03-03 15:17:10|6353|6350.2|6355|6352.2|6355|6352.2|6352.2|6349.4|54
1614784640000|2021-03-03 15:17:20|6355.2|6352.4|6355.7|6352.9|6357|6354.2|6355.2|6352.4|8
1614784650000|2021-03-03 15:17:30|6355.6|6352.8|6356|6353.2|6356|6353.2|6355.1|6352.3|6
1614784660000|2021-03-03 15:17:40|6355.2|6352.4|6355.6|6352.8|6355.6|6352.8|6355.2|6352.4|5
1614784670000|2021-03-03 15:17:50|6356.1|6353.3|6356|6353.2|6357|6354.2|6355.2|6352.4|64
1614784680000|2021-03-03 15:18:00|6356.1|6353.3|6356.6|6353.8|6358|6355.2|6356.1|6353.3|20
1614784690000|2021-03-03 15:18:10|6356.2|6353.4|6356.6|6353.8|6357.1|6354.3|6355.6|6352.8|11
1614784700000|2021-03-03 15:18:20|6356.1|6353.3|6355.6|6352.8|6356.6|6353.8|6355.1|6352.3|14
1614784710000|2021-03-03 15:18:30|6356|6353.2|6356.1|6353.3|6357|6354.2|6356|6353.2|11
1614784720000|2021-03-03 15:18:40|6356|6353.2|6356.1|6353.3|6356.1|6353.3|6354.6|6351.8|7
1614784730000|2021-03-03 15:18:50|6356|6353.2|6357|6354.2|6357|6354.2|6355.6|6352.8|12
1614784740000|2021-03-03 15:19:00|6357.1|6354.3|6360.1|6357.3|6360.1|6357.3|6357.1|6354.3|70
1614784750000|2021-03-03 15:19:10|6360.9|6358.1|6361.7|6358.9|6364.5|6361.7|6360.9|6358.1|276
1614784760000|2021-03-03 15:19:20|6361.2|6358.4|6363|6360.2|6363.1|6360.3|6361.1|6358.3|91
1614784770000|2021-03-03 15:19:30|6362.9|6360.1|6363.6|6360.8|6364.4|6361.6|6362.9|6360.1|36
1614784780000|2021-03-03 15:19:40|6363.9|6361.1|6361.5|6358.7|6363.9|6361.1|6361.5|6358.7|27
1614784790000|2021-03-03 15:19:50|6361.1|6358.3|6360.9|6358.1|6362.5|6359.7|6360.5|6357.7|41
1614784800000|2021-03-03 15:20:00|6361|6358.2|6359|6356.2|6361|6358.2|6358.9|6356.1|99
1614784810000|2021-03-03 15:20:10|6359.4|6356.6|6361.9|6359.1|6362.9|6360.1|6359.4|6356.6|12
1614784820000|2021-03-03 15:20:20|6362.4|6359.6|6361|6358.2|6362.4|6359.6|6360.5|6357.7|19
1614784830000|2021-03-03 15:20:30|6361.5|6358.7|6363.9|6361.1|6363.9|6361.1|6361.5|6358.7|10
1614784840000|2021-03-03 15:20:40|6363.5|6360.7|6364.8|6362|6364.8|6362|6363.1|6360.3|28
1614784850000|2021-03-03 15:20:50|6364.9|6362.1|6362.5|6359.7|6364.9|6362.1|6362.4|6359.6|45
1614784860000|2021-03-03 15:21:00|6362.9|6360.1|6360.4|6357.6|6362.9|6360.1|6360|6357.2|38
1614784870000|2021-03-03 15:21:10|6361|6358.2|6358.9|6356.1|6361|6358.2|6358|6355.2|25
1614784880000|2021-03-03 15:21:20|6358.5|6355.7|6359.9|6357.1|6360|6357.2|6357.5|6354.7|12
1614784890000|2021-03-03 15:21:30|6360|6357.2|6355.5|6352.7|6360|6357.2|6355.5|6352.7|158
1614784900000|2021-03-03 15:21:40|6355.1|6352.3|6355.5|6352.7|6355.5|6352.7|6354|6351.2|21
1614784910000|2021-03-03 15:21:50|6354.9|6352.1|6354.9|6352.1|6355.5|6352.7|6354.5|6351.7|13
1614784920000|2021-03-03 15:22:00|6355|6352.2|6352.9|6350.1|6355.4|6352.6|6352|6349.2|35
1614784930000|2021-03-03 15:22:10|6353|6350.2|6354.5|6351.7|6354.5|6351.7|6352.9|6350.1|13
1614784940000|2021-03-03 15:22:20|6354.9|6352.1|6351|6348.2|6354.9|6352.1|6350.5|6347.7|62
1614784950000|2021-03-03 15:22:30|6351.1|6348.3|6350.1|6347.3|6351.1|6348.3|6350.1|6347.3|20
1614784960000|2021-03-03 15:22:40|6350|6347.2|6349.7|6346.9|6350.6|6347.8|6347.7|6344.9|96
1614784970000|2021-03-03 15:22:50|6350.1|6347.3|6353|6350.2|6353|6350.2|6349.2|6346.4|16
1614784980000|2021-03-03 15:23:00|6353.1|6350.3|6352|6349.2|6353.2|6350.4|6351.1|6348.3|11
1614784990000|2021-03-03 15:23:10|6351.7|6348.9|6351.2|6348.4|6352.6|6349.8|6351.1|6348.3|32
1614785000000|2021-03-03 15:23:20|6351.3|6348.5|6352.7|6349.9|6353.1|6350.3|6351.3|6348.5|16
1614785010000|2021-03-03 15:23:30|6353.1|6350.3|6351.2|6348.4|6354.1|6351.3|6350.2|6347.4|14
1614785020000|2021-03-03 15:23:40|6352.1|6349.3|6354.1|6351.3|6355.1|6352.3|6352.1|6349.3|17
1614785030000|2021-03-03 15:23:50|6353.7|6350.9|6356.1|6353.3|6356.1|6353.3|6353.7|6350.9|8
1614785040000|2021-03-03 15:24:00|6355.6|6352.8|6352.5|6349.7|6355.6|6352.8|6351.2|6348.4|10
1614785050000|2021-03-03 15:24:10|6353.1|6350.3|6352.7|6349.9|6353.1|6350.3|6351.7|6348.9|9
1614785060000|2021-03-03 15:24:20|6353.1|6350.3|6353.2|6350.4|6354.1|6351.3|6352.7|6349.9|37
1614785070000|2021-03-03 15:24:30|6353.1|6350.3|6354|6351.2|6354|6351.2|6352.2|6349.4|9
1614785080000|2021-03-03 15:24:40|6354.1|6351.3|6354.1|6351.3|6354.6|6351.8|6353.2|6350.4|10
1614785090000|2021-03-03 15:24:50|6353.7|6350.9|6351.1|6348.3|6353.7|6350.9|6351.1|6348.3|6
1614785100000|2021-03-03 15:25:00|6350.7|6347.9|6350.1|6347.3|6351.1|6348.3|6349.7|6346.9|42
1614785110000|2021-03-03 15:25:10|6349.7|6346.9|6351.7|6348.9|6353|6350.2|6349.7|6346.9|39
1614785120000|2021-03-03 15:25:20|6352.1|6349.3|6352.2|6349.4|6353.1|6350.3|6351.2|6348.4|77
1614785130000|2021-03-03 15:25:30|6352.1|6349.3|6352.6|6349.8|6353|6350.2|6351.6|6348.8|31
1614785140000|2021-03-03 15:25:40|6353|6350.2|6353|6350.2|6353.1|6350.3|6352.6|6349.8|12
1614785150000|2021-03-03 15:25:50|6353.1|6350.3|6352.1|6349.3|6353.1|6350.3|6351.6|6348.8|53
1614785160000|2021-03-03 15:26:00|6351.7|6348.9|6351.1|6348.3|6351.7|6348.9|6350.2|6347.4|7
1614785170000|2021-03-03 15:26:10|6351.2|6348.4|6350.7|6347.9|6351.2|6348.4|6350.2|6347.4|5
1614785180000|2021-03-03 15:26:20|6350.3|6347.5|6352|6349.2|6352|6349.2|6350.1|6347.3|61
1614785190000|2021-03-03 15:26:30|6352.1|6349.3|6352.1|6349.3|6353.1|6350.3|6352.1|6349.3|26
1614785200000|2021-03-03 15:26:40|6351.2|6348.4|6348.1|6345.3|6351.2|6348.4|6348.1|6345.3|40
1614785210000|2021-03-03 15:26:50|6347.7|6344.9|6347.2|6344.4|6348.1|6345.3|6347.2|6344.4|10
1614785220000|2021-03-03 15:27:00|6347.7|6344.9|6342.1|6339.3|6347.7|6344.9|6342.1|6339.3|454
1614785230000|2021-03-03 15:27:10|6341.2|6338.4|6340.2|6337.4|6342.1|6339.3|6340.2|6337.4|46
1614785240000|2021-03-03 15:27:20|6341.1|6338.3|6340.6|6337.8|6341.1|6338.3|6338.7|6335.9|248
1614785250000|2021-03-03 15:27:30|6340.7|6337.9|6340.7|6337.9|6341.1|6338.3|6340.7|6337.9|18
1614785260000|2021-03-03 15:27:40|6340.2|6337.4|6340.7|6337.9|6342|6339.2|6340.2|6337.4|24
1614785270000|2021-03-03 15:27:50|6340.2|6337.4|6340.6|6337.8|6341|6338.2|6339.2|6336.4|36
1614785280000|2021-03-03 15:28:00|6341.4|6338.6|6339.7|6336.9|6342.1|6339.3|6339.7|6336.9|110
1614785290000|2021-03-03 15:28:10|6340.1|6337.3|6341.1|6338.3|6341.7|6338.9|6339.7|6336.9|28
1614785300000|2021-03-03 15:28:20|6341.7|6338.9|6342.1|6339.3|6343.1|6340.3|6341.7|6338.9|25
1614785310000|2021-03-03 15:28:30|6342.5|6339.7|6340.5|6337.7|6342.5|6339.7|6340.5|6337.7|11
1614785320000|2021-03-03 15:28:40|6340.1|6337.3|6339.7|6336.9|6340.1|6337.3|6339.7|6336.9|7
1614785330000|2021-03-03 15:28:50|6339.9|6337.1|6340.6|6337.8|6341.8|6338.4|6339.9|6337.1|26
1614785340000|2021-03-03 15:29:00|6340.7|6337.9|6341.6|6338.8|6342.1|6339.3|6340.3|6337.5|112
1614785350000|2021-03-03 15:29:10|6342.7|6338.7|6342.6|6339.8|6342.7|6339.8|6341.6|6337.8|9
1614785360000|2021-03-03 15:29:20|6342.1|6339.3|6342.1|6339.3|6342.5|6339.7|6342.1|6339.3|61
1614785370000|2021-03-03 15:29:30|6342.2|6339.4|6344.7|6341.9|6345.6|6342.8|6342.2|6339.4|55
1614785380000|2021-03-03 15:29:40|6345.1|6342.3|6345.1|6342.3|6345.7|6342.3|6344.6|6341.7|30
1614785390000|2021-03-03 15:29:50|6345.6|6342.8|6346.6|6343.8|6347.5|6343.8|6345.6|6342.7|24
1614785400000|2021-03-03 15:30:00|6337.8|6327.8|6300.7|6296.7|6349.5|6343.1|6299|6292.7|1651
1614785410000|2021-03-03 15:30:10|6304.9|6294.9|6314.6|6310.6|6318.1|6312.1|6301|6294.9|358
1614785420000|2021-03-03 15:30:20|6317.2|6307.2|6324.6|6321.8|6335.6|6332.2|6312.7|6307.2|607
1614785430000|2021-03-03 15:30:30|6325.8|6323|6326|6323.2|6332.5|6329.7|6321.6|6315.3|456
1614785440000|2021-03-03 15:30:40|6326.1|6323.3|6340.5|6337.7|6342.5|6339.5|6321.9|6319.1|1413
1614785450000|2021-03-03 15:30:50|6340.8|6338|6340.5|6337.7|6346|6343.2|6333.7|6330.9|447
1614785460000|2021-03-03 15:31:00|6340.6|6337.8|6333.6|6330.8|6340.6|6337.8|6329.6|6326.8|228
1614785470000|2021-03-03 15:31:10|6332.3|6329.5|6340.5|6337.7|6340.5|6337.7|6330.7|6327.9|187
1614785480000|2021-03-03 15:31:20|6340.1|6337.3|6334.5|6331.7|6340.1|6337.3|6332.1|6329.3|229
1614785490000|2021-03-03 15:31:30|6334|6331.2|6332.1|6329.3|6335|6332.2|6332.1|6329.3|134
1614785500000|2021-03-03 15:31:40|6331.7|6328.9|6334.1|6331.3|6335.6|6332.8|6331.2|6328.4|75
1614785510000|2021-03-03 15:31:50|6333.7|6330.9|6331.5|6328.7|6337.5|6334.7|6331.1|6328.3|44
1614785520000|2021-03-03 15:32:00|6331.1|6328.3|6329.2|6326.4|6331.5|6328.7|6328.2|6325.4|142
1614785530000|2021-03-03 15:32:10|6330|6327.2|6327.6|6324.8|6330.1|6327.3|6327.1|6324.3|72
1614785540000|2021-03-03 15:32:20|6327.1|6324.3|6326.1|6323.3|6328|6325.2|6324.7|6321.9|356
1614785550000|2021-03-03 15:32:30|6326.2|6323.4|6330.2|6327.4|6335.8|6333|6326.1|6323.3|347
1614785560000|2021-03-03 15:32:40|6329.7|6326.9|6328.5|6325.7|6330.1|6327.3|6322.2|6319.2|436
1614785570000|2021-03-03 15:32:50|6328.1|6325.3|6329.1|6326.3|6332.1|6329.3|6328|6325.2|142
1614785580000|2021-03-03 15:33:00|6329.2|6326.4|6328.5|6325.7|6331.3|6328.5|6328.5|6325.7|114
1614785590000|2021-03-03 15:33:10|6329|6326.2|6331.1|6328.3|6336.4|6333.6|6328.7|6325.9|552
1614785600000|2021-03-03 15:33:20|6331.5|6328.7|6336.5|6333.7|6336.9|6333.7|6329.8|6326.9|459
1614785610000|2021-03-03 15:33:30|6336.1|6333.3|6336.1|6333.3|6337.2|6334.4|6335|6332.2|157
1614785620000|2021-03-03 15:33:40|6335.5|6332.7|6331|6328.2|6335.5|6332.7|6331|6328.2|247
1614785630000|2021-03-03 15:33:50|6331.1|6328.3|6332|6329.2|6332|6329.2|6330.2|6327.4|91
1614785640000|2021-03-03 15:34:00|6333.1|6330.3|6330.2|6327.4|6334.6|6331.8|6330.1|6327.3|213
1614785650000|2021-03-03 15:34:10|6330.5|6327.7|6333.1|6330.3|6337.1|6334.3|6330.1|6327.3|231
1614785660000|2021-03-03 15:34:20|6333.5|6330.7|6336.6|6333.8|6336.6|6333.8|6333|6330.2|64
1614785670000|2021-03-03 15:34:30|6336.1|6333.3|6343.5|6340.7|6344.9|6342.1|6336.1|6333.3|667
1614785680000|2021-03-03 15:34:40|6343.9|6341.1|6345.5|6342.7|6347.4|6344.6|6342.5|6339.7|189
1614785690000|2021-03-03 15:34:50|6345|6342.2|6340.5|6337.7|6346.5|6343.7|6340.1|6337.3|435
1614785700000|2021-03-03 15:35:00|6340.4|6337.6|6340.5|6337.7|6345.8|6343|6340.4|6337.6|217
1614785710000|2021-03-03 15:35:10|6340.1|6337.3|6340|6337.2|6341.5|6338.7|6336.6|6333.8|166
1614785720000|2021-03-03 15:35:20|6340.1|6337.3|6344.9|6342.1|6345.4|6342.6|6340|6337.2|95
1614785730000|2021-03-03 15:35:30|6345.4|6342.6|6347|6344.2|6350|6347.2|6345.4|6342.6|68
1614785740000|2021-03-03 15:35:40|6347.4|6344.6|6346.5|6343.7|6347.9|6345.1|6344|6341.2|67
1614785750000|2021-03-03 15:35:50|6346.9|6344.1|6346.4|6343.6|6350.1|6347.3|6346|6343.2|35
1614785760000|2021-03-03 15:36:00|6346.5|6343.7|6352.1|6349.3|6352.9|6350.1|6346.5|6343.7|231
1614785770000|2021-03-03 15:36:10|6351.9|6349.1|6352.9|6350.1|6356.9|6354.1|6351.5|6348.7|154
1614785780000|2021-03-03 15:36:20|6353|6350.2|6354.8|6352|6357.5|6354.7|6352|6349.2|377
1614785790000|2021-03-03 15:36:30|6354.9|6352.1|6357.9|6355.1|6359.8|6357|6354.9|6352.1|126
1614785800000|2021-03-03 15:36:40|6358.3|6355.5|6354.9|6352.1|6358.3|6355.5|6353.9|6351.1|228
1614785810000|2021-03-03 15:36:50|6355.8|6353|6357.4|6354.6|6357.4|6354.6|6354|6351.2|51
1614785820000|2021-03-03 15:37:00|6357|6354.2|6363|6360.2|6364.8|6362|6357|6354.2|230
1614785830000|2021-03-03 15:37:10|6363.4|6360.6|6363.9|6361.1|6364.9|6362.1|6361.9|6359.1|167
1614785840000|2021-03-03 15:37:20|6363.4|6360.6|6367.3|6364.5|6368.8|6366|6363.4|6360.6|228
1614785850000|2021-03-03 15:37:30|6367.4|6364.6|6372.8|6370|6373.3|6370.5|6367.4|6364.6|100
1614785860000|2021-03-03 15:37:40|6372.4|6369.6|6372.9|6370.1|6374.8|6372|6370.9|6368.1|197
1614785870000|2021-03-03 15:37:50|6372.4|6369.6|6370.9|6368.1|6373.3|6370.5|6369.9|6367.1|216
1614785880000|2021-03-03 15:38:00|6371.3|6368.5|6380.8|6378|6380.8|6378|6370.9|6368.1|447
1614785890000|2021-03-03 15:38:10|6380.4|6377.6|6378.9|6376.1|6380.8|6378|6377.4|6374.6|170
1614785900000|2021-03-03 15:38:20|6379.9|6377.1|6379.8|6377|6380.3|6377.5|6377.5|6374.7|154
1614785910000|2021-03-03 15:38:30|6379.4|6376.6|6379.9|6377.1|6380.9|6378.1|6378.4|6375.6|204
1614785920000|2021-03-03 15:38:40|6380|6377.2|6389.9|6387.1|6389.9|6387.1|6379|6376.2|467
1614785930000|2021-03-03 15:38:50|6390.3|6387.5|6388.5|6385.7|6392|6389.2|6387.5|6384.7|222
1614785940000|2021-03-03 15:39:00|6388.3|6385.5|6387.4|6384.6|6390.8|6388|6386|6383.2|264
1614785950000|2021-03-03 15:39:10|6387.3|6384.5|6387.8|6385|6387.8|6385|6385.3|6382.5|68
1614785960000|2021-03-03 15:39:20|6388|6385.2|6379.5|6376.7|6388.9|6386.1|6379.5|6374.5|578
1614785970000|2021-03-03 15:39:30|6379.1|6376.3|6384.9|6382.1|6386.4|6383.6|6379.1|6376.3|206
1614785980000|2021-03-03 15:39:40|6385.1|6382.3|6387.5|6384.7|6388.4|6385.6|6384.9|6382.1|84
1614785990000|2021-03-03 15:39:50|6387.9|6385.1|6394.3|6391.5|6394.3|6391.5|6387|6384.2|213
1614786000000|2021-03-03 15:40:00|6393.9|6391.1|6394.5|6391.7|6398.8|6396|6393.9|6391.1|531
1614786010000|2021-03-03 15:40:10|6394.1|6391.3|6395.9|6393.1|6397.4|6394.6|6392.5|6389.7|151
1614786020000|2021-03-03 15:40:20|6395.5|6392.7|6394.5|6391.7|6397.9|6395.1|6393.7|6390.9|149
1614786030000|2021-03-03 15:40:30|6394.9|6392.1|6400.9|6398.1|6402|6399.2|6394.9|6392.1|408
1614786040000|2021-03-03 15:40:40|6400.5|6397.7|6401.9|6399.1|6402.9|6400.1|6399.9|6397.1|146
1614786050000|2021-03-03 15:40:50|6401.5|6398.7|6406|6403.2|6406|6403.2|6401.1|6398.3|335
1614786060000|2021-03-03 15:41:00|6405|6402.2|6399|6396.2|6405|6402.2|6397|6394.2|453
1614786070000|2021-03-03 15:41:10|6399.8|6397|6395.4|6392.6|6401.8|6399|6395.4|6392.6|57
1614786080000|2021-03-03 15:41:20|6395.8|6393|6399.4|6396.6|6401.4|6398.6|6395.8|6393|90
1614786090000|2021-03-03 15:41:30|6398.9|6396.1|6399.2|6396.4|6403.5|6400.7|6396.8|6394|313
1614786100000|2021-03-03 15:41:40|6399.3|6396.5|6395.3|6392.5|6401.3|6398.5|6394.4|6391.6|287
1614786110000|2021-03-03 15:41:50|6394.9|6392.1|6394.5|6391.7|6396.9|6394.1|6391|6388.2|163
1614786120000|2021-03-03 15:42:00|6394.9|6392.1|6396.3|6393.5|6398.8|6396|6394.5|6391.7|99
1614786130000|2021-03-03 15:42:10|6395.6|6392.8|6391.5|6388.7|6395.9|6393.1|6391.5|6388.7|63
1614786140000|2021-03-03 15:42:20|6391.9|6389.1|6390.9|6388.1|6392.4|6389.6|6389.5|6386.7|55
1614786150000|2021-03-03 15:42:30|6390.5|6387.7|6389.5|6386.7|6390.9|6388.1|6387.9|6385.1|76
1614786160000|2021-03-03 15:42:40|6389.9|6387.1|6391|6388.2|6391|6388.2|6388.1|6385.3|69
1614786170000|2021-03-03 15:42:50|6390.5|6386.5|6388|6385.2|6390.5|6387.6|6386.5|6383.6|175
1614786180000|2021-03-03 15:43:00|6389|6386.2|6390|6387.2|6392|6389.2|6389|6386.2|150
1614786190000|2021-03-03 15:43:10|6390.4|6387.6|6395.9|6393.1|6395.9|6393.1|6390|6387.2|121
1614786200000|2021-03-03 15:43:20|6396|6393.2|6397.5|6394.7|6398.5|6395.7|6395.9|6393.1|75
1614786210000|2021-03-03 15:43:30|6397.9|6395.1|6397.9|6395.1|6399|6396.2|6396.5|6393.7|84
1614786220000|2021-03-03 15:43:40|6397.5|6394.7|6392.5|6389.7|6398.9|6396.1|6392.5|6389.7|82
1614786230000|2021-03-03 15:43:50|6391.9|6389.1|6388.8|6386|6392.9|6390.1|6388|6385.2|160
1614786240000|2021-03-03 15:44:00|6388.9|6386.1|6387.5|6384.7|6388.9|6386.1|6386|6383.2|327
1614786250000|2021-03-03 15:44:10|6387.9|6385.1|6384.6|6381.8|6387.9|6385.1|6383.1|6380.3|495
1614786260000|2021-03-03 15:44:20|6384.1|6381.3|6382.1|6379.3|6385.5|6382.7|6381.8|6379|90
1614786270000|2021-03-03 15:44:30|6381.7|6378.9|6384|6381.2|6384.6|6381.8|6381.7|6378.9|98
1614786280000|2021-03-03 15:44:40|6383.6|6380.8|6384.6|6381.8|6386.5|6383.7|6382.1|6379.3|76
1614786290000|2021-03-03 15:44:50|6384.2|6381.4|6383.1|6380.3|6384.6|6381.8|6382.6|6379.8|81
1614786300000|2021-03-03 15:45:00|6383.6|6380.8|6384.9|6382.1|6385|6382.2|6381.1|6378.3|79
1614786310000|2021-03-03 15:45:10|6385.1|6382.3|6388.9|6386.1|6388.9|6386.1|6384|6381.2|88
1614786320000|2021-03-03 15:45:20|6389.1|6386.3|6383.6|6380.8|6389.9|6387.1|6383.1|6380.3|184
1614786330000|2021-03-03 15:45:30|6383.5|6380.7|6385.1|6382.3|6387.5|6384.7|6382.6|6379.8|657
1614786340000|2021-03-03 15:45:40|6384.5|6381.7|6386.7|6383.9|6387.1|6384.3|6383.7|6380.9|180
1614786350000|2021-03-03 15:45:50|6387.1|6384.3|6391.7|6388.9|6392.6|6389.8|6386.3|6383.5|104
1614786360000|2021-03-03 15:46:00|6392.1|6389.3|6396.1|6393.3|6396.6|6393.8|6390.7|6387.9|51
1614786370000|2021-03-03 15:46:10|6395.6|6392.8|6395.7|6392.9|6397.2|6394.4|6393.6|6390.8|116
1614786380000|2021-03-03 15:46:20|6395.1|6392.3|6390.1|6387.3|6395.1|6392.3|6389.1|6386.3|106
1614786390000|2021-03-03 15:46:30|6390.2|6387.4|6390.5|6387.7|6391|6388.2|6387.7|6384.9|101
1614786400000|2021-03-03 15:46:40|6390.1|6387.3|6392.1|6389.3|6394.2|6391.4|6389.7|6386.9|76
1614786410000|2021-03-03 15:46:50|6392.5|6389.7|6390.6|6387.8|6393|6390.2|6390.2|6387.4|95
1614786420000|2021-03-03 15:47:00|6391.1|6388.3|6395.1|6392.3|6395.1|6392.3|6390.2|6387.4|49
1614786430000|2021-03-03 15:47:10|6395.6|6392.8|6393.2|6390.4|6396.1|6393.3|6392.3|6389.5|110
1614786440000|2021-03-03 15:47:20|6394|6391.2|6397.1|6394.3|6397.1|6394.3|6393.7|6390.9|118
1614786450000|2021-03-03 15:47:30|6396.6|6393.8|6394.6|6391.8|6397.2|6394.4|6393.6|6390.8|28
1614786460000|2021-03-03 15:47:40|6394.1|6391.3|6394|6391.2|6394.1|6391.3|6392.5|6389.7|47
1614786470000|2021-03-03 15:47:50|6393.9|6391.1|6393.5|6390.7|6394|6391.2|6390.2|6387.4|182
1614786480000|2021-03-03 15:48:00|6394.1|6391.3|6389.1|6386.3|6394.5|6391.7|6387.2|6384.4|54
1614786490000|2021-03-03 15:48:10|6389.6|6386.8|6392.5|6389.7|6393|6390.2|6388.1|6385.3|30
1614786500000|2021-03-03 15:48:20|6391.6|6388.8|6391.9|6389.1|6392.5|6389.7|6390.5|6387.7|17
1614786510000|2021-03-03 15:48:30|6392.1|6389.3|6391|6388.2|6392.5|6389.7|6390.1|6387.3|58
1614786520000|2021-03-03 15:48:40|6390.5|6387.7|6392.5|6389.7|6392.5|6389.7|6389.5|6386.7|15
1614786530000|2021-03-03 15:48:50|6392.1|6389.3|6392.5|6389.7|6394.9|6392.1|6391.5|6388.7|206
1614786540000|2021-03-03 15:49:00|6392.3|6389.5|6393.3|6390.5|6393.4|6390.6|6390|6387.2|81
1614786550000|2021-03-03 15:49:10|6393.5|6390.7|6397.9|6395.1|6398.8|6396|6393.5|6390.7|216
1614786560000|2021-03-03 15:49:20|6397.5|6394.7|6399.9|6397.1|6399.9|6397.1|6397.5|6394.7|95
1614786570000|2021-03-03 15:49:30|6400.4|6397.6|6403.4|6400.6|6403.4|6400.6|6398.9|6396.1|126
1614786580000|2021-03-03 15:49:40|6402.9|6400.1|6402.3|6399.5|6404.4|6401.6|6400.9|6398.1|54
1614786590000|2021-03-03 15:49:50|6403.8|6401|6403.3|6400.5|6404.9|6402.1|6401.9|6399.1|261
1614786600000|2021-03-03 15:50:00|6403.4|6400.6|6406.4|6403.6|6407.4|6404.6|6403.2|6400.4|260
1614786610000|2021-03-03 15:50:10|6406.9|6404.1|6407.4|6404.6|6407.7|6404.9|6404.3|6401.5|162
1614786620000|2021-03-03 15:50:20|6409.3|6405.3|6415.7|6412.9|6423.3|6417.3|6409.3|6402.9|1562
1614786630000|2021-03-03 15:50:30|6415.3|6412.5|6415.9|6413.1|6417.3|6414.5|6415.3|6412.5|131
1614786640000|2021-03-03 15:50:40|6415.7|6412.9|6412.7|6409.9|6415.7|6412.9|6411.8|6409|150
1614786650000|2021-03-03 15:50:50|6412.3|6409.5|6415.3|6412.5|6416.2|6413.4|6411.8|6409|53
1614786660000|2021-03-03 15:51:00|6414.8|6412|6409.3|6406.5|6415.7|6412.9|6408.8|6406|134
1614786670000|2021-03-03 15:51:10|6409.7|6406.9|6404.9|6402.1|6410.7|6407.9|6404.9|6402.1|97
1614786680000|2021-03-03 15:51:20|6404.7|6401.9|6404.3|6401.5|6405.8|6403|6403|6400.2|119
1614786690000|2021-03-03 15:51:30|6404.8|6402|6406.1|6403.3|6406.1|6403.3|6402.8|6400|95
1614786700000|2021-03-03 15:51:40|6406.7|6403.9|6413.2|6410.4|6413.2|6410.4|6405.3|6402.5|42
1614786710000|2021-03-03 15:51:50|6413.3|6410.5|6416.3|6413.5|6418.2|6415.4|6412.8|6410|117
1614786720000|2021-03-03 15:52:00|6416.7|6413.9|6409.7|6406.9|6416.7|6413.9|6409.7|6406.9|137
1614786730000|2021-03-03 15:52:10|6410.5|6407.7|6412.7|6409.9|6414.1|6411.3|6410.2|6407.4|101
1614786740000|2021-03-03 15:52:20|6412.9|6410.1|6413.8|6411|6414.8|6412|6411.8|6409|131
1614786750000|2021-03-03 15:52:30|6413.4|6410.6|6418.7|6415.9|6418.7|6415.9|6413.3|6410.5|99
1614786760000|2021-03-03 15:52:40|6418.8|6416|6419.3|6416.5|6419.3|6416.5|6416.7|6413.9|97
1614786770000|2021-03-03 15:52:50|6418.8|6416|6418.7|6415.9|6420.5|6417.7|6417.8|6415|52
1614786780000|2021-03-03 15:53:00|6419.2|6416.4|6416.3|6413.5|6419.3|6416.5|6415.8|6413|77
1614786790000|2021-03-03 15:53:10|6415.8|6413|6418.8|6416|6419.7|6416.9|6415.8|6413|120
1614786800000|2021-03-03 15:53:20|6418.7|6415.9|6417.8|6415|6419.7|6416.9|6417.3|6414.5|61
1614786810000|2021-03-03 15:53:30|6418.2|6415.4|6415.6|6412.8|6418.2|6415.4|6413.8|6411|57
1614786820000|2021-03-03 15:53:40|6415.2|6412.4|6413.2|6410.4|6417.2|6414.4|6413.2|6410.4|327
1614786830000|2021-03-03 15:53:50|6413.6|6410.8|6412.5|6409.7|6414.6|6411.8|6411.7|6408.9|38
1614786840000|2021-03-03 15:54:00|6412.7|6409.9|6414.2|6411.4|6414.7|6411.9|6412.3|6409.5|103
1614786850000|2021-03-03 15:54:10|6414.6|6411.8|6415.7|6412.9|6415.7|6412.9|6414.6|6411.8|22
1614786860000|2021-03-03 15:54:20|6415.3|6412.5|6414.8|6412|6417.2|6414.4|6414.8|6412|50
1614786870000|2021-03-03 15:54:30|6414.7|6411.9|6414.7|6411.9|6415.7|6412.9|6413.3|6410.5|56
1614786880000|2021-03-03 15:54:40|6415.3|6412.5|6413.4|6410.6|6418.5|6415.7|6413.4|6410.6|256
1614786890000|2021-03-03 15:54:50|6412.8|6410|6411.8|6409|6413.8|6411|6411.8|6409|22
1614786900000|2021-03-03 15:55:00|6411.3|6408.5|6416.4|6413.6|6417.2|6414.4|6409.3|6406.5|100
1614786910000|2021-03-03 15:55:10|6416.8|6414|6416.8|6414|6419.8|6417|6416.3|6413.5|75
1614786920000|2021-03-03 15:55:20|6417.7|6414.9|6418.3|6415.5|6419.7|6416.9|6417.7|6414.9|30
1614786930000|2021-03-03 15:55:30|6418.7|6415.9|6419.3|6416.5|6420.7|6417.9|6418.7|6415.9|37
1614786940000|2021-03-03 15:55:40|6419.7|6416.9|6421.3|6418.5|6424.3|6421.5|6418.7|6415.9|190
1614786950000|2021-03-03 15:55:50|6420.9|6418.1|6420.7|6417.9|6422.3|6419.5|6420.3|6417.5|97
1614786960000|2021-03-03 15:56:00|6420.8|6418|6418.3|6415.5|6422.7|6419.9|6418.3|6415.5|172
1614786970000|2021-03-03 15:56:10|6418.2|6415.4|6418.2|6415.4|6418.7|6415.9|6415.3|6412.5|170
1614786980000|2021-03-03 15:56:20|6417.6|6414.8|6415.7|6412.9|6418.2|6415.4|6415.7|6412.9|22
1614786990000|2021-03-03 15:56:30|6414.7|6411.9|6416.3|6413.5|6417.2|6414.4|6413.7|6410.9|15
1614787000000|2021-03-03 15:56:40|6416.7|6413.9|6417.7|6414.9|6417.8|6415|6415.8|6413|49
1614787010000|2021-03-03 15:56:50|6418.7|6415.9|6418.7|6415.9|6420.5|6417.7|6416.8|6414|383
1614787020000|2021-03-03 15:57:00|6419.5|6416.7|6419|6416.2|6421.6|6418.8|6418.6|6415.8|69
1614787030000|2021-03-03 15:57:10|6418.6|6415.8|6420.5|6417.7|6420.5|6417.7|6418.5|6415.7|26
1614787040000|2021-03-03 15:57:20|6418.6|6415.8|6419.1|6416.3|6420|6417.2|6418.5|6415.7|53
1614787050000|2021-03-03 15:57:30|6419.5|6416.7|6422.5|6419.7|6422.5|6419.7|6419.5|6416.7|25
1614787060000|2021-03-03 15:57:40|6422.6|6419.8|6418.5|6415.7|6423.5|6420.7|6418.5|6415.7|37
1614787070000|2021-03-03 15:57:50|6419|6416.2|6422.5|6419.7|6422.5|6419.7|6418.6|6415.8|25
1614787080000|2021-03-03 15:58:00|6422.1|6419.3|6423|6420.2|6423.9|6421.1|6421.1|6418.3|86
1614787090000|2021-03-03 15:58:10|6423.5|6420.7|6426.6|6423.8|6427.6|6424.8|6421.7|6418.9|710
1614787100000|2021-03-03 15:58:20|6426.9|6424.1|6426|6423.2|6427.5|6424.7|6424.8|6422|90
1614787110000|2021-03-03 15:58:30|6426.4|6423.6|6427|6424.2|6427.4|6424.6|6425.5|6422.7|18
1614787120000|2021-03-03 15:58:40|6426.6|6423.8|6426.1|6423.3|6427|6424.2|6425.1|6422.3|25
1614787130000|2021-03-03 15:58:50|6426|6423.2|6424.6|6421.8|6426.5|6423.7|6424.6|6421.8|54
1614787140000|2021-03-03 15:59:00|6424.5|6421.7|6419.9|6417.1|6425.5|6422.7|6419.1|6416.3|72
1614787150000|2021-03-03 15:59:10|6420.4|6417.6|6419|6416.2|6420.5|6417.7|6418.5|6415.7|123
1614787160000|2021-03-03 15:59:20|6419.4|6416.6|6420|6417.2|6421|6418.2|6418.6|6415.8|59
1614787170000|2021-03-03 15:59:30|6420.1|6417.3|6423.1|6420.3|6426.3|6423.5|6419.1|6416.3|271
1614787180000|2021-03-03 15:59:40|6422.7|6419.9|6422.6|6419.8|6423.5|6420.7|6420.7|6417.9|124
1614787190000|2021-03-03 15:59:50|6422.2|6419.4|6419.6|6416.8|6423|6420.2|6418.6|6415.8|24
1614787200000|2021-03-03 16:00:00|6421|6418.2|6418.3|6415.5|6421|6418.2|6416.8|6414|161
1614787210000|2021-03-03 16:00:10|6418.5|6415.7|6414.8|6412|6419.3|6416.5|6414.8|6412|99
1614787220000|2021-03-03 16:00:20|6415.7|6412.9|6417.2|6414.4|6417.3|6414.5|6414.8|6412|56
1614787230000|2021-03-03 16:00:30|6417.3|6414.5|6419.3|6416.5|6420.7|6417.9|6417.3|6414.5|92
1614787240000|2021-03-03 16:00:40|6419.8|6417|6417.7|6414.9|6420.7|6417.9|6417.7|6414.9|92
1614787250000|2021-03-03 16:00:50|6418.1|6415.3|6418.1|6415.3|6420.2|6417.4|6417.3|6414.5|55
1614787260000|2021-03-03 16:01:00|6417.7|6414.9|6417.2|6414.4|6418.2|6415.4|6415.8|6413|63
1614787270000|2021-03-03 16:01:10|6417.3|6414.5|6416.8|6414|6418.7|6415.9|6416.8|6414|40
1614787280000|2021-03-03 16:01:20|6416.9|6414.1|6416.3|6413.5|6417.7|6414.9|6413.6|6410.8|261
1614787290000|2021-03-03 16:01:30|6416.7|6413.9|6416.8|6414|6417.7|6414.9|6415.4|6412.6|315
1614787300000|2021-03-03 16:01:40|6417.2|6414.4|6411.4|6408.6|6417.3|6414.4|6409.9|6407.1|424
1614787310000|2021-03-03 16:01:50|6411.5|6408.7|6410|6407.2|6411.8|6409|6408|6405.2|190
1614787320000|2021-03-03 16:02:00|6410.4|6407.6|6408.5|6405.7|6410.5|6407.7|6407.3|6404.5|180
1614787330000|2021-03-03 16:02:10|6409.3|6406.5|6411|6408.2|6411|6408.2|6408.9|6406.1|85
1614787340000|2021-03-03 16:02:20|6410.9|6408.1|6411|6408.2|6411|6408.2|6409.9|6407.1|56
1614787350000|2021-03-03 16:02:30|6410.9|6408.1|6408|6405.2|6411|6408.2|6408|6405.2|35
1614787360000|2021-03-03 16:02:40|6408.3|6405.5|6404.9|6402.1|6408.3|6405.5|6404.9|6402.1|34
1614787370000|2021-03-03 16:02:50|6405.3|6402.5|6407.4|6404.6|6407.8|6405|6405.3|6402.5|14
1614787380000|2021-03-03 16:03:00|6407.8|6405|6410.7|6407.9|6410.8|6408|6407.8|6405|234
1614787390000|2021-03-03 16:03:10|6410.3|6407.5|6410.2|6407.4|6411.8|6409|6409.8|6407|66
1614787400000|2021-03-03 16:03:20|6410.7|6407.9|6410.8|6408|6410.8|6408|6410.3|6407.5|41
1614787410000|2021-03-03 16:03:30|6410.7|6407.9|6408.3|6405.5|6410.7|6407.9|6408.3|6405.5|26
1614787420000|2021-03-03 16:03:40|6407.9|6405.1|6405.3|6402.5|6408.3|6405.5|6405.3|6402.5|54
1614787430000|2021-03-03 16:03:50|6405.7|6402.9|6407.3|6404.5|6407.7|6404.9|6404.8|6402|34
1614787440000|2021-03-03 16:04:00|6407.7|6404.9|6410.7|6407.9|6410.7|6407.9|6406.9|6404.1|47
1614787450000|2021-03-03 16:04:10|6409.3|6406.5|6405.8|6403|6409.7|6406.9|6405.8|6403|114
1614787460000|2021-03-03 16:04:20|6406.3|6403.5|6407.8|6405|6407.8|6405|6405.7|6402.9|52
1614787470000|2021-03-03 16:04:30|6407.7|6404.9|6407.7|6404.9|6408.7|6405.9|6407.3|6404.5|15
1614787480000|2021-03-03 16:04:40|6407.3|6404.5|6402.3|6399.5|6407.3|6404.5|6402.3|6399.5|85
1614787490000|2021-03-03 16:04:50|6402.7|6399.9|6403.2|6400.4|6404.6|6401.8|6402.2|6399.4|131
1614787500000|2021-03-03 16:05:00|6402.8|6400|6409.3|6406.5|6409.3|6406.5|6402.8|6400|102
1614787510000|2021-03-03 16:05:10|6409.7|6406.9|6410.7|6407.9|6411.2|6408.4|6408.7|6405.9|35
1614787520000|2021-03-03 16:05:20|6410.3|6406.3|6408.3|6405.5|6410.7|6407.9|6408.3|6405.5|152
1614787530000|2021-03-03 16:05:30|6408.7|6405.9|6406.3|6403.5|6409.3|6406.5|6405.7|6402.9|45
1614787540000|2021-03-03 16:05:40|6406.7|6403.9|6405.9|6403.1|6406.7|6403.9|6404.8|6402|33
1614787550000|2021-03-03 16:05:50|6406.2|6403.4|6405.3|6402.5|6406.7|6403.9|6403.8|6401|23
1614787560000|2021-03-03 16:06:00|6404.7|6401.9|6405.7|6402.9|6405.7|6402.9|6403.3|6400.5|90
1614787570000|2021-03-03 16:06:10|6406.2|6403.4|6403.9|6401.1|6406.3|6403.5|6402.8|6400|192
1614787580000|2021-03-03 16:06:20|6404.7|6401.9|6401.8|6399|6407.9|6403.9|6401.7|6397.9|384
1614787590000|2021-03-03 16:06:30|6401.7|6398.9|6401.7|6398.9|6403.7|6400.9|6400.8|6398|113
1614787600000|2021-03-03 16:06:40|6400.9|6398.1|6400.2|6397.4|6400.9|6398.1|6397.7|6394.9|158
1614787610000|2021-03-03 16:06:50|6400.3|6397.5|6399.8|6397|6400.8|6398|6399.3|6396.5|62
1614787620000|2021-03-03 16:07:00|6399.3|6396.5|6398.2|6395.4|6399.3|6396.5|6396.2|6393.4|38
1614787630000|2021-03-03 16:07:10|6397.9|6395.1|6397.6|6394.8|6398.7|6395.9|6396.3|6393.5|20
1614787640000|2021-03-03 16:07:20|6397.7|6394.9|6392.9|6390.1|6397.7|6394.9|6392.9|6390.1|392
1614787650000|2021-03-03 16:07:30|6392.5|6389.7|6390|6387.2|6392.5|6389.7|6389|6386.2|142
1614787660000|2021-03-03 16:07:40|6389.9|6387.1|6391.9|6389.1|6391.9|6389.1|6389.5|6386.7|69
1614787670000|2021-03-03 16:07:50|6391.7|6388.9|6390|6387.2|6391.7|6388.9|6389.5|6386.7|302
1614787680000|2021-03-03 16:08:00|6390.4|6387.6|6390.9|6388.1|6391.9|6389.1|6389|6386.2|181
1614787690000|2021-03-03 16:08:10|6390.5|6387.7|6386.9|6384.1|6390.5|6387.7|6386.9|6384.1|216
1614787700000|2021-03-03 16:08:20|6386.5|6383.7|6387.9|6385.1|6388.9|6386.1|6385.9|6383.1|109
1614787710000|2021-03-03 16:08:30|6388.3|6385.5|6387.9|6385.1|6389.8|6387|6387.9|6385.1|39
1614787720000|2021-03-03 16:08:40|6387.4|6384.6|6387.9|6385.1|6390|6387.2|6387.4|6384.6|39
1614787730000|2021-03-03 16:08:50|6387.4|6384.6|6386|6383.2|6387.9|6385.1|6385.9|6383.1|24
1614787740000|2021-03-03 16:09:00|6385.9|6383.1|6386.4|6383.6|6386.8|6384|6384.4|6381.6|87
1614787750000|2021-03-03 16:09:10|6386.9|6384.1|6386.9|6384.1|6386.9|6384.1|6384|6381.2|157
1614787760000|2021-03-03 16:09:20|6386.4|6383.6|6385.9|6383.1|6386.4|6383.6|6385.8|6383|47
1614787770000|2021-03-03 16:09:30|6386|6383.2|6390.4|6387.6|6391|6388.2|6386|6383.2|153
1614787780000|2021-03-03 16:09:40|6390.9|6388.1|6385.9|6383.1|6390.9|6388.1|6385.9|6383.1|94
1614787790000|2021-03-03 16:09:50|6384.9|6382.1|6386.5|6383.7|6387.4|6384.6|6384.9|6382.1|44
1614787800000|2021-03-03 16:10:00|6386.9|6384.1|6391.9|6389.1|6392.6|6389.8|6385.9|6383.1|85
1614787810000|2021-03-03 16:10:10|6392.9|6390.1|6389.4|6386.6|6393.9|6391.1|6389|6386.2|36
1614787820000|2021-03-03 16:10:20|6389.9|6387.1|6389.9|6387.1|6390.4|6387.6|6388.4|6385.6|35
1614787830000|2021-03-03 16:10:30|6390.3|6387.5|6387.9|6385.1|6390.9|6388.1|6386.9|6384.1|47
1614787840000|2021-03-03 16:10:40|6387.5|6384.7|6388.5|6385.7|6388.9|6386.1|6387|6384.2|49
1614787850000|2021-03-03 16:10:50|6388.1|6385.3|6391|6388.2|6391.5|6388.7|6388|6385.2|24
1614787860000|2021-03-03 16:11:00|6390.6|6387.8|6392|6389.2|6392.4|6389.6|6389.5|6386.7|29
1614787870000|2021-03-03 16:11:10|6392.4|6389.6|6391.4|6388.6|6393.5|6390.7|6391.4|6388.6|25
1614787880000|2021-03-03 16:11:20|6391|6388.2|6392.8|6390|6392.8|6390|6391|6388.2|10
1614787890000|2021-03-03 16:11:30|6392.9|6390.1|6392|6389.2|6392.9|6390.1|6390|6387.2|37
1614787900000|2021-03-03 16:11:40|6392.5|6389.7|6388.3|6385.5|6392.5|6389.7|6388.1|6385.3|305
1614787910000|2021-03-03 16:11:50|6388|6385.2|6387.9|6385.1|6388.4|6385.6|6386.4|6383.6|38
1614787920000|2021-03-03 16:12:00|6388.4|6385.6|6387.4|6384.6|6388.9|6386.1|6387.4|6384.6|15
1614787930000|2021-03-03 16:12:10|6386.9|6384.1|6383.8|6381|6386.9|6384.1|6383.4|6380.6|100
1614787940000|2021-03-03 16:12:20|6383.9|6381.1|6386.9|6384.1|6386.9|6384.1|6383.9|6381.1|19
1614787950000|2021-03-03 16:12:30|6386.4|6383.6|6388|6385.2|6389.3|6386.5|6386|6383.2|132
1614787960000|2021-03-03 16:12:40|6387.8|6385|6387.9|6385.1|6388.7|6385.9|6387|6384.2|11
1614787970000|2021-03-03 16:12:50|6387.8|6385|6386.9|6384.1|6387.9|6385.1|6385.9|6383.1|70
1614787980000|2021-03-03 16:13:00|6387.2|6384.4|6390.7|6387.9|6391.4|6388.6|6387.2|6384.4|241
1614787990000|2021-03-03 16:13:10|6390.2|6387.4|6390.7|6387.9|6390.7|6387.9|6389.7|6386.9|129
1614788000000|2021-03-03 16:13:20|6390.8|6388|6388.2|6385.4|6390.8|6388|6388.2|6385.4|142
1614788010000|2021-03-03 16:13:30|6388.1|6385.3|6390.2|6387.4|6391.7|6388.9|6388.1|6385.3|33
1614788020000|2021-03-03 16:13:40|6389.7|6386.9|6387.7|6384.9|6390.1|6387.3|6387.7|6384.9|19
1614788030000|2021-03-03 16:13:50|6387.9|6385.1|6387.8|6385|6389.7|6386.9|6387.8|6385|6
1614788040000|2021-03-03 16:14:00|6388.2|6385.4|6391.7|6388.9|6391.8|6389|6387.8|6385|176
1614788050000|2021-03-03 16:14:10|6390.8|6388|6389.2|6386.4|6390.8|6388|6388.8|6386|18
1614788060000|2021-03-03 16:14:20|6389.7|6386.9|6390.3|6387.5|6390.8|6388|6389.7|6386.9|34
1614788070000|2021-03-03 16:14:30|6390.2|6387.4|6389.9|6387.1|6391.8|6389|6389.8|6387|50
1614788080000|2021-03-03 16:14:40|6389.7|6386.9|6388.3|6385.5|6389.7|6386.9|6387.7|6384.9|18
1614788090000|2021-03-03 16:14:50|6388.7|6385.9|6387.3|6384.5|6389.3|6386.5|6386.9|6384.1|73
1614788100000|2021-03-03 16:15:00|6387.7|6384.9|6383.3|6380.5|6387.7|6384.9|6382.7|6379.9|68
1614788110000|2021-03-03 16:15:10|6382.8|6380|6382.8|6380|6384.8|6382|6382.7|6379.9|69
1614788120000|2021-03-03 16:15:20|6382.7|6379.9|6377.8|6375|6382.7|6379.9|6377.8|6375|202
1614788130000|2021-03-03 16:15:30|6377.7|6374.9|6377.8|6375|6379.8|6377|6377.7|6374.9|108
1614788140000|2021-03-03 16:15:40|6377.9|6375.1|6379.7|6376.9|6379.7|6376.9|6377.8|6375|50
1614788150000|2021-03-03 16:15:50|6379.6|6376.8|6379.6|6376.8|6379.7|6376.9|6379.6|6376.8|102
1614788160000|2021-03-03 16:16:00|6379.7|6376.9|6379.7|6376.9|6379.8|6377|6379.6|6376.8|405
1614788170000|2021-03-03 16:16:10|6378.7|6375.9|6373.7|6370.9|6378.7|6375.9|6373.7|6370.9|322
1614788180000|2021-03-03 16:16:20|6373.8|6371|6371.8|6369|6374.7|6371.9|6371.8|6369|219
1614788190000|2021-03-03 16:16:30|6371.7|6368.9|6371.8|6369|6372.7|6369.9|6370.8|6368|117
1614788200000|2021-03-03 16:16:40|6372.2|6369.4|6372.8|6370|6373.8|6371|6368.8|6366|465
1614788210000|2021-03-03 16:16:50|6372.7|6369.9|6374.3|6371.5|6376.3|6373.5|6372.3|6369.5|406
1614788220000|2021-03-03 16:17:00|6373.9|6371.1|6375.7|6372.9|6375.7|6372.9|6371.7|6368.9|209
1614788230000|2021-03-03 16:17:10|6376.3|6373.5|6372.7|6369.9|6376.3|6373.5|6371.7|6368.9|153
1614788240000|2021-03-03 16:17:20|6372.8|6370|6372.7|6369.9|6373.2|6370.4|6371.3|6368.5|114
1614788250000|2021-03-03 16:17:30|6372.3|6369.5|6374.7|6371.9|6375.7|6372.9|6372.3|6369.5|69
1614788260000|2021-03-03 16:17:40|6375.2|6372.4|6376.7|6373.9|6376.7|6373.9|6374.3|6371.5|121
1614788270000|2021-03-03 16:17:50|6377.8|6375|6379.4|6376.6|6379.8|6377|6377.8|6375|171
1614788280000|2021-03-03 16:18:00|6378.9|6376.1|6381.3|6378.5|6381.8|6379|6377.9|6375.1|277
1614788290000|2021-03-03 16:18:10|6380.8|6378|6378.8|6376|6381.8|6379|6378.3|6375.5|237
1614788300000|2021-03-03 16:18:20|6378.7|6375.9|6379.8|6377|6379.8|6377|6377.7|6374.9|81
1614788310000|2021-03-03 16:18:30|6379.7|6376.9|6377.4|6374.6|6379.8|6377|6377.4|6374.6|39
1614788320000|2021-03-03 16:18:40|6377.3|6374.5|6377.8|6375|6378.8|6376|6376.9|6374.1|21
1614788330000|2021-03-03 16:18:50|6377.3|6374.5|6378.7|6375.9|6378.7|6375.9|6376.8|6374|10
1614788340000|2021-03-03 16:19:00|6378.3|6375.5|6380.7|6377.9|6380.7|6377.9|6377.8|6375|40
1614788350000|2021-03-03 16:19:10|6381.2|6378.4|6380.7|6377.9|6381.3|6378.5|6379.3|6376.5|25
1614788360000|2021-03-03 16:19:20|6381.3|6378.5|6381.2|6378.4|6381.7|6378.9|6380.3|6377.5|10
1614788370000|2021-03-03 16:19:30|6381.7|6378.9|6383.3|6380.5|6383.8|6381|6381.7|6378.9|38
1614788380000|2021-03-03 16:19:40|6382.9|6380.1|6380.8|6378|6382.9|6380.1|6379.8|6377|133
1614788390000|2021-03-03 16:19:50|6380.4|6377.6|6381.3|6378.5|6381.3|6378.5|6379.3|6376.5|26
1614788400000|2021-03-03 16:20:00|6382.8|6380|6380.6|6377.8|6382.8|6380|6380.3|6377.5|84
1614788410000|2021-03-03 16:20:10|6381.3|6378.5|6385.7|6382.9|6385.7|6382.9|6381.3|6378.5|64
1614788420000|2021-03-03 16:20:20|6385.3|6382.5|6385.3|6382.5|6385.7|6382.9|6384.8|6382|31
1614788430000|2021-03-03 16:20:30|6384.8|6382|6389.3|6386.5|6389.3|6386.5|6384.8|6382|88
1614788440000|2021-03-03 16:20:40|6389.7|6386.9|6384.8|6382|6389.7|6386.9|6383.9|6381.1|153
1614788450000|2021-03-03 16:20:50|6385|6382.2|6387.9|6385.1|6387.9|6385.1|6385|6382.2|30
1614788460000|2021-03-03 16:21:00|6387|6384.2|6390.8|6388|6391.4|6388.6|6386.9|6384.1|96
1614788470000|2021-03-03 16:21:10|6391|6388.2|6392|6389.2|6392.9|6390.1|6389.9|6387.1|66
1614788480000|2021-03-03 16:21:20|6391.9|6389.1|6392.9|6390.1|6393.8|6391|6391|6388.2|83
1614788490000|2021-03-03 16:21:30|6392.7|6389.9|6389.9|6387.1|6392.8|6390|6389|6386.2|45
1614788500000|2021-03-03 16:21:40|6389.5|6386.7|6387.9|6385.1|6389.5|6386.7|6387.4|6384.6|64
1614788510000|2021-03-03 16:21:50|6387.4|6384.6|6389.3|6386.5|6389.8|6387|6387.4|6384.6|42
1614788520000|2021-03-03 16:22:00|6389.7|6386.9|6390.8|6388|6390.8|6388|6389.3|6386.5|11
1614788530000|2021-03-03 16:22:10|6390.7|6387.9|6393.3|6390.5|6393.3|6390.5|6390.3|6387.5|39
1614788540000|2021-03-03 16:22:20|6392.9|6390.1|6393.7|6390.9|6393.7|6390.9|6392.3|6389.5|8
1614788550000|2021-03-03 16:22:30|6393.3|6390.5|6393.3|6390.5|6393.3|6390.5|6391.3|6388.5|42
1614788560000|2021-03-03 16:22:40|6392.9|6390.1|6392.4|6389.6|6392.9|6390.1|6389.8|6387|65
1614788570000|2021-03-03 16:22:50|6392.3|6389.5|6391.3|6388.5|6392.8|6390|6391.3|6388.5|20
1614788580000|2021-03-03 16:23:00|6390.7|6387.9|6388.2|6385.4|6390.7|6387.9|6388.2|6385.4|175
1614788590000|2021-03-03 16:23:10|6388.3|6385.5|6387.7|6384.9|6390.2|6387.4|6387.7|6384.9|10
1614788600000|2021-03-03 16:23:20|6386.7|6383.9|6387.7|6384.9|6387.8|6385|6385.8|6383|50
1614788610000|2021-03-03 16:23:30|6387.8|6385|6386.8|6384|6388.6|6385.8|6386.7|6383.9|17
1614788620000|2021-03-03 16:23:40|6387.2|6384.4|6388.8|6386|6388.8|6386|6387.2|6384.4|17
1614788630000|2021-03-03 16:23:50|6388.7|6385.9|6384.8|6382|6388.7|6385.9|6384.7|6381.9|38
1614788640000|2021-03-03 16:24:00|6385.2|6382.4|6387.2|6384.4|6387.7|6384.9|6385.2|6382.4|70
1614788650000|2021-03-03 16:24:10|6387.1|6384.3|6385.3|6382.5|6387.7|6384.9|6384.8|6382|80
1614788660000|2021-03-03 16:24:20|6385.7|6382.9|6384.3|6381.5|6386.3|6383.5|6383.9|6381.1|37
1614788670000|2021-03-03 16:24:30|6384.1|6381.3|6384.6|6381.8|6384.6|6381.8|6382.7|6379.9|26
1614788680000|2021-03-03 16:24:40|6384.2|6381.4|6384.6|6381.8|6384.6|6381.8|6383.7|6380.9|15
1614788690000|2021-03-03 16:24:50|6384.7|6381.9|6386.3|6383.5|6387.7|6384.9|6384.7|6381.9|52
1614788700000|2021-03-03 16:25:00|6386.2|6383.4|6391.7|6388.9|6392.6|6389.8|6385.8|6383|176
1614788710000|2021-03-03 16:25:10|6392.1|6389.3|6395.6|6392.8|6395.6|6392.8|6392.1|6389.3|154
1614788720000|2021-03-03 16:25:20|6396.6|6393.8|6397.2|6394.4|6398.6|6395.8|6396.2|6393.4|203
1614788730000|2021-03-03 16:25:30|6397.1|6394.3|6395.3|6392.5|6397.6|6394.8|6394.7|6391.9|101
1614788740000|2021-03-03 16:25:40|6395.7|6392.9|6394.2|6391.4|6395.7|6392.9|6392.7|6389.9|91
1614788750000|2021-03-03 16:25:50|6394.7|6391.9|6390.7|6387.9|6394.7|6391.9|6390.7|6387.9|122
1614788760000|2021-03-03 16:26:00|6390.6|6387.8|6394.2|6391.4|6394.6|6391.8|6390.1|6387.3|117
1614788770000|2021-03-03 16:26:10|6393.8|6391|6395.1|6392.3|6395.6|6392.8|6393.7|6390.9|53
1614788780000|2021-03-03 16:26:20|6394.7|6391.9|6396.8|6394|6396.8|6394|6394.7|6391.9|62
1614788790000|2021-03-03 16:26:30|6397.1|6394.3|6398.7|6395.9|6399.2|6396.4|6396.7|6393.9|258
1614788800000|2021-03-03 16:26:40|6399.4|6396.6|6398.2|6395.4|6399.6|6396.8|6397.7|6394.9|67
1614788810000|2021-03-03 16:26:50|6397.7|6394.9|6397.2|6394.4|6398.6|6395.8|6396.7|6393.9|71
1614788820000|2021-03-03 16:27:00|6397.1|6394.3|6391.3|6388.5|6397.1|6394.3|6390.2|6387.4|191
1614788830000|2021-03-03 16:27:10|6391.1|6388.3|6395.7|6392.9|6396.7|6393.9|6390.2|6387.4|184
1614788840000|2021-03-03 16:27:20|6395.3|6392.5|6399.3|6396.5|6399.6|6396.8|6395.3|6392.5|110
1614788850000|2021-03-03 16:27:30|6399.6|6396.8|6398.7|6395.9|6399.7|6396.9|6398.7|6395.9|34
1614788860000|2021-03-03 16:27:40|6398.3|6395.5|6395.7|6392.9|6398.7|6395.9|6393.6|6390.8|80
1614788870000|2021-03-03 16:27:50|6396.1|6393.3|6398.1|6395.3|6398.1|6395.3|6396.1|6393.3|63
1614788880000|2021-03-03 16:28:00|6397.7|6394.9|6404.6|6401.8|6406.1|6403.3|6396.7|6393.9|416
1614788890000|2021-03-03 16:28:10|6404.1|6401.3|6402.2|6399.4|6404.6|6401.8|6401.8|6399|59
1614788900000|2021-03-03 16:28:20|6402.7|6399.9|6406.6|6403.8|6408.6|6405.8|6402.7|6399.9|219
1614788910000|2021-03-03 16:28:30|6406.2|6403.4|6406.7|6403.9|6407.1|6404.3|6403.7|6400.9|190
1614788920000|2021-03-03 16:28:40|6407.1|6404.3|6404.6|6401.8|6408.6|6405.8|6403.6|6400.8|284
1614788930000|2021-03-03 16:28:50|6404.2|6401.4|6399.7|6396.9|6404.2|6401.4|6399.7|6396.9|313
1614788940000|2021-03-03 16:29:00|6400.6|6397.8|6397.7|6394.9|6400.6|6397.8|6396.8|6394|303
1614788950000|2021-03-03 16:29:10|6397.6|6394.8|6399.7|6396.9|6400.7|6397.9|6395.7|6392.9|584
1614788960000|2021-03-03 16:29:20|6400.6|6397.8|6399.6|6396.8|6401.6|6398.8|6398.7|6395.9|417
1614788970000|2021-03-03 16:29:30|6398.7|6395.9|6400.7|6397.9|6400.7|6397.9|6398.7|6395.9|362
1614788980000|2021-03-03 16:29:40|6400.6|6397.8|6404.7|6401.9|6404.7|6401.9|6399.7|6396.9|348
1614788990000|2021-03-03 16:29:50|6404.6|6401.8|6405.7|6402.9|6407.6|6404.8|6404.6|6401.8|522
1614789000000|2021-03-03 16:30:00|6405.6|6402.8|6408|6405.2|6408.4|6405.6|6405.6|6402.8|227
1614789010000|2021-03-03 16:30:10|6407.6|6404.8|6407|6404.2|6408.6|6405.8|6406.1|6403.3|187
1614789020000|2021-03-03 16:30:20|6406.6|6403.8|6407|6404.2|6408.5|6405.7|6405.6|6402.8|89
1614789030000|2021-03-03 16:30:30|6406.6|6403.8|6408|6405.2|6408.5|6405.7|6405.5|6402.7|632
1614789040000|2021-03-03 16:30:40|6408.3|6405.5|6409.5|6406.7|6409.9|6407.1|6408.3|6405.5|137
1614789050000|2021-03-03 16:30:50|6409.4|6406.6|6405.4|6402.6|6409.5|6406.7|6404.4|6401.6|148
1614789060000|2021-03-03 16:31:00|6405.5|6402.7|6405.4|6402.6|6405.5|6402.7|6403.4|6400.6|104
1614789070000|2021-03-03 16:31:10|6405|6402.2|6402|6399.2|6405|6402.2|6401.5|6398.7|89
1614789080000|2021-03-03 16:31:20|6401.6|6398.8|6403.4|6400.6|6404.4|6401.6|6401.5|6398.7|29
1614789090000|2021-03-03 16:31:30|6403|6400.2|6402.5|6399.7|6403.5|6400.7|6402|6399.2|43
1614789100000|2021-03-03 16:31:40|6402.1|6399.3|6403.6|6400.8|6404.4|6401.6|6402.1|6399.3|21
1614789110000|2021-03-03 16:31:50|6403.1|6400.3|6407.5|6404.7|6407.5|6404.7|6402.6|6399.8|69
1614789120000|2021-03-03 16:32:00|6407.6|6404.8|6407|6404.2|6408.5|6405.7|6406.5|6403.7|86
1614789130000|2021-03-03 16:32:10|6406.6|6403.8|6407.1|6404.3|6408|6405.2|6405.6|6402.8|45
1614789140000|2021-03-03 16:32:20|6406.6|6403.8|6407|6404.2|6408.6|6405.8|6406.6|6403.8|38
1614789150000|2021-03-03 16:32:30|6406.5|6403.7|6406|6403.2|6406.5|6403.7|6404.6|6401.8|24
1614789160000|2021-03-03 16:32:40|6406.5|6403.7|6406.6|6403.8|6407.5|6404.7|6405.6|6402.8|34
1614789170000|2021-03-03 16:32:50|6406.4|6403.6|6403.2|6400.4|6406.4|6403.6|6402.7|6399.9|609
1614789180000|2021-03-03 16:33:00|6402.7|6399.9|6405|6402.2|6405.5|6402.7|6402.7|6399.9|222
1614789190000|2021-03-03 16:33:10|6404.6|6401.8|6406.1|6403.3|6406.5|6403.7|6404.6|6401.8|19
1614789200000|2021-03-03 16:33:20|6405.6|6402.8|6406.4|6403.6|6407.5|6404.7|6405.5|6402.7|48
1614789210000|2021-03-03 16:33:30|6406.5|6403.7|6404.5|6401.7|6406.5|6403.7|6404.5|6401.7|6
1614789220000|2021-03-03 16:33:40|6403.8|6401|6405.3|6402.5|6405.3|6402.5|6403.1|6400.3|22
1614789230000|2021-03-03 16:33:50|6404.5|6401.7|6402.6|6399.8|6404.5|6401.7|6402.6|6399.8|9
1614789240000|2021-03-03 16:34:00|6402|6399.2|6404.3|6401.5|6404.3|6401.5|6401.6|6398.8|94
1614789250000|2021-03-03 16:34:10|6404|6401.2|6406.3|6403.5|6406.3|6403.5|6403.6|6400.8|39
1614789260000|2021-03-03 16:34:20|6406|6403.2|6405.3|6402.5|6406|6403.2|6404.5|6401.7|77
1614789270000|2021-03-03 16:34:30|6404.6|6401.8|6405|6402.2|6405|6402.2|6403.5|6400.7|66
1614789280000|2021-03-03 16:34:40|6404.5|6401.7|6404|6401.2|6404.5|6401.7|6403.5|6400.7|38
1614789290000|2021-03-03 16:34:50|6403.6|6400.8|6403.6|6400.8|6404.6|6401.8|6402.6|6399.8|98
1614789300000|2021-03-03 16:35:00|6403.4|6400.6|6406.1|6403.3|6406.4|6403.6|6403.4|6400.6|51
1614789310000|2021-03-03 16:35:10|6405.6|6402.8|6405.6|6402.8|6406.4|6403.6|6404.6|6401.8|19
1614789320000|2021-03-03 16:35:20|6406.4|6403.6|6406.4|6403.6|6406.6|6403.8|6405.6|6402.8|32
1614789330000|2021-03-03 16:35:30|6405.9|6403.1|6406.1|6403.3|6406.4|6403.6|6405.9|6403.1|5
1614789340000|2021-03-03 16:35:40|6405.6|6402.8|6407.3|6404.5|6407.3|6404.5|6405.6|6402.8|312
1614789350000|2021-03-03 16:35:50|6407.4|6404.6|6407.4|6404.6|6408.4|6405.6|6407.4|6404.6|35
1614789360000|2021-03-03 16:36:00|6407.3|6404.5|6409.8|6407|6410.3|6407.5|6407.3|6404.5|143
1614789370000|2021-03-03 16:36:10|6410.2|6407.4|6407.9|6405.1|6410.2|6407.4|6407.3|6404.5|132
1614789380000|2021-03-03 16:36:20|6407.5|6404.7|6407.4|6404.6|6407.5|6404.7|6406.5|6403.7|11
1614789390000|2021-03-03 16:36:30|6406.9|6404.1|6404.9|6402.1|6406.9|6404.1|6404.9|6402.1|23
1614789400000|2021-03-03 16:36:40|6405.4|6402.6|6402.4|6399.6|6405.4|6402.6|6401.4|6398.6|47
1614789410000|2021-03-03 16:36:50|6402|6399.2|6403.4|6400.6|6403.4|6400.6|6401.9|6399.1|35
1614789420000|2021-03-03 16:37:00|6403|6400.2|6404.9|6402.1|6404.9|6402.1|6402.9|6400.1|35
1614789430000|2021-03-03 16:37:10|6405|6402.2|6404.4|6401.6|6405.4|6402.6|6404.4|6401.6|67
1614789440000|2021-03-03 16:37:20|6403.7|6400.9|6402.5|6399.7|6404.4|6401.6|6401.5|6398.7|55
1614789450000|2021-03-03 16:37:30|6402.4|6399.6|6402.4|6399.6|6403.4|6400.6|6402.4|6399.6|19
1614789460000|2021-03-03 16:37:40|6402|6399.2|6402.4|6399.6|6402.4|6399.6|6401.4|6398.6|93
1614789470000|2021-03-03 16:37:50|6402.5|6399.7|6402.4|6399.6|6403.4|6400.6|6401.4|6398.6|16
1614789480000|2021-03-03 16:38:00|6402|6399.2|6403.4|6400.6|6403.8|6401|6401.3|6398.5|251
1614789490000|2021-03-03 16:38:10|6402.9|6400.1|6403.5|6400.7|6403.8|6401|6402.4|6399.6|17
1614789500000|2021-03-03 16:38:20|6403.4|6400.6|6403.4|6400.6|6403.4|6400.6|6402.5|6399.7|17
1614789510000|2021-03-03 16:38:30|6403.5|6400.7|6403.9|6401.1|6404.4|6401.6|6403.4|6400.6|167
1614789520000|2021-03-03 16:38:40|6404.3|6401.5|6404.4|6401.6|6405.4|6402.6|6404.3|6401.5|15
1614789530000|2021-03-03 16:38:50|6404.8|6402|6406.3|6403.5|6406.4|6403.6|6404.4|6401.6|62
1614789540000|2021-03-03 16:39:00|6407.3|6404.5|6407.4|6404.6|6408.4|6405.6|6406.8|6404|40
1614789550000|2021-03-03 16:39:10|6407.9|6405.1|6407.4|6404.6|6408.3|6405.5|6407.4|6404.6|4
1614789560000|2021-03-03 16:39:20|6406.4|6403.6|6406.4|6403.6|6406.8|6404|6406.4|6403.6|10
1614789570000|2021-03-03 16:39:30|6406.3|6403.5|6405.4|6402.6|6406.3|6403.5|6404.9|6402.1|13
1614789580000|2021-03-03 16:39:40|6405|6402.2|6406.8|6404|6407.3|6404.5|6404.4|6401.6|17
1614789590000|2021-03-03 16:39:50|6406.4|6403.6|6406.4|6403.6|6407.4|6404.6|6406.4|6403.6|2
1614789600000|2021-03-03 16:40:00|6405.9|6403.1|6407.4|6404.6|6407.4|6404.6|6405.4|6402.6|20
1614789610000|2021-03-03 16:40:10|6408.4|6405.6|6407.5|6404.7|6408.4|6405.6|6407.5|6404.7|47
1614789620000|2021-03-03 16:40:20|6407.9|6405.1|6409.4|6406.6|6410.4|6407.6|6407.5|6404.7|94
1614789630000|2021-03-03 16:40:30|6409.8|6407|6408.4|6405.6|6409.8|6407|6408.4|6405.6|6
1614789640000|2021-03-03 16:40:40|6408.3|6405.5|6409.4|6406.6|6409.4|6406.6|6407.5|6404.7|23
1614789650000|2021-03-03 16:40:50|6409.7|6406.9|6410.9|6408.1|6411.9|6409.1|6409.7|6406.9|157
1614789660000|2021-03-03 16:41:00|6411|6408.2|6409.5|6406.7|6411|6408.2|6409.5|6406.7|22
1614789670000|2021-03-03 16:41:10|6409.4|6406.6|6407.9|6405.1|6409.8|6407|6407.9|6405.1|11
1614789680000|2021-03-03 16:41:20|6408|6405.2|6408.4|6405.6|6408.4|6405.6|6407.9|6405.1|2
1614789690000|2021-03-03 16:41:30|6408|6405.2|6407.9|6405.1|6408.4|6405.6|6407.5|6404.7|4
1614789700000|2021-03-03 16:41:40|6408|6405.2|6411.4|6408.6|6411.4|6408.6|6408|6405.2|78
1614789710000|2021-03-03 16:41:50|6411.5|6408.7|6410|6407.2|6412|6409.2|6409.5|6406.7|31
1614789720000|2021-03-03 16:42:00|6409.5|6406.7|6407.3|6404.5|6410.3|6407.5|6406.5|6403.7|32
1614789730000|2021-03-03 16:42:10|6407.4|6404.6|6406.5|6403.7|6407.4|6404.6|6406.5|6403.7|23
1614789740000|2021-03-03 16:42:20|6406.4|6403.6|6406.9|6404.1|6407.4|6404.6|6405.5|6402.7|27
1614789750000|2021-03-03 16:42:30|6407|6404.2|6406.9|6404.1|6407.4|6404.6|6406.5|6403.7|11
1614789760000|2021-03-03 16:42:40|6406.5|6403.7|6405.5|6402.7|6406.9|6404.1|6405.5|6402.7|11
1614789770000|2021-03-03 16:42:50|6405.4|6402.6|6406|6403.2|6406.4|6403.6|6405.4|6402.6|15
1614789780000|2021-03-03 16:43:00|6406.4|6403.6|6406.4|6403.6|6406.4|6403.6|6404.4|6401.6|25
1614789790000|2021-03-03 16:43:10|6407.4|6404.6|6405.4|6402.6|6407.4|6404.6|6404.5|6401.7|63
1614789800000|2021-03-03 16:43:20|6405.3|6402.5|6406|6403.2|6406|6403.2|6404.5|6401.7|12
1614789810000|2021-03-03 16:43:30|||||||||2
1614789820000|2021-03-03 16:43:40|6406.4|6403.6|6410.4|6407.6|6410.4|6407.6|6406.4|6403.6|27
1614789830000|2021-03-03 16:43:50|6410.9|6408.1|6409.9|6407.1|6410.9|6408.1|6409.5|6406.7|7
1614789840000|2021-03-03 16:44:00|6410|6407.2|6407.9|6405.1|6410.4|6407.6|6406.5|6403.7|58
1614789850000|2021-03-03 16:44:10|6407.5|6404.7|6408.5|6405.7|6409.4|6406.6|6407.5|6404.7|35
1614789860000|2021-03-03 16:44:20|6409|6406.2|6410|6407.2|6410.3|6407.5|6408.5|6405.7|12
1614789870000|2021-03-03 16:44:30|6410.5|6407.7|6410.5|6407.7|6410.5|6407.7|6410.5|6407.7|45
1614789880000|2021-03-03 16:44:40|6409.9|6407.1|6411.4|6408.6|6411.4|6408.6|6409.5|6406.7|60
1614789890000|2021-03-03 16:44:50|6411|6408.2|6410.4|6407.6|6411|6408.2|6409.5|6406.7|30
1614789900000|2021-03-03 16:45:00|6410|6407.2|6411.5|6408.7|6411.5|6408.7|6409.5|6406.7|51
1614789910000|2021-03-03 16:45:10|6411.6|6408.8|6411.5|6408.7|6412|6409.2|6411|6408.2|42
1614789920000|2021-03-03 16:45:20|6412.3|6409.5|6411.6|6408.8|6412.5|6409.7|6411.5|6408.7|49
1614789930000|2021-03-03 16:45:30|6411.5|6408.7|6409.5|6406.7|6411.5|6408.7|6409.5|6406.7|42
1614789940000|2021-03-03 16:45:40|6409.9|6407.1|6406.6|6403.8|6410.5|6407.7|6406.6|6403.8|27
1614789950000|2021-03-03 16:45:50|6407|6404.2|6406.5|6403.7|6407|6404.2|6406.5|6403.7|36
1614789960000|2021-03-03 16:46:00|6406.4|6403.6|6402.9|6400.1|6406.4|6403.6|6402.5|6399.7|105
1614789970000|2021-03-03 16:46:10|6402.5|6399.7|6406.4|6403.6|6406.4|6403.6|6402.5|6399.7|33
1614789980000|2021-03-03 16:46:20|6406|6403.2|6404.5|6401.7|6406|6403.2|6404.5|6401.7|28
1614789990000|2021-03-03 16:46:30|6404.4|6401.6|6402.9|6400.1|6404.4|6401.6|6402.5|6399.7|12
1614790000000|2021-03-03 16:46:40|6403.3|6400.5|6403.4|6400.6|6404.5|6401.7|6403|6400.2|19
1614790010000|2021-03-03 16:46:50|6402.5|6399.7|6403.9|6401.1|6404.4|6401.6|6402.3|6399.5|90
1614790020000|2021-03-03 16:47:00|6403.5|6400.7|6406.4|6403.6|6406.4|6403.6|6403.4|6400.6|15
1614790030000|2021-03-03 16:47:10|6406.3|6403.5|6405.4|6402.6|6406.9|6404.1|6405.4|6402.6|30
1614790040000|2021-03-03 16:47:20|6406.3|6403.5|6406.4|6403.6|6407.4|6404.6|6406.3|6403.5|15
1614790050000|2021-03-03 16:47:30|6406.5|6403.7|6405.5|6402.7|6406.5|6403.7|6405.4|6402.6|8
1614790060000|2021-03-03 16:47:40|6406.3|6403.5|6407.3|6404.5|6407.3|6404.5|6406.3|6403.5|16
1614790070000|2021-03-03 16:47:50|6406.9|6404.1|6407.5|6404.7|6407.5|6404.7|6406.5|6403.7|42
1614790080000|2021-03-03 16:48:00|6407.9|6405.1|6407|6404.2|6407.9|6405.1|6405.5|6402.7|23
1614790090000|2021-03-03 16:48:10|6406.5|6403.7|6403|6400.2|6406.5|6403.7|6401.8|6399|33
1614790100000|2021-03-03 16:48:20|6402.5|6399.7|6403|6400.2|6403|6400.2|6401.7|6398.9|146
1614790110000|2021-03-03 16:48:30|6403.2|6400.4|6404.9|6402.1|6405.5|6402.7|6403.2|6400.4|130
1614790120000|2021-03-03 16:48:40|6404.5|6401.7|6404.5|6401.7|6404.5|6401.7|6403.4|6400.6|18
1614790130000|2021-03-03 16:48:50|6404.4|6401.6|6404.8|6402|6406.3|6403.5|6404.3|6401.5|66
1614790140000|2021-03-03 16:49:00|6404.4|6401.6|6406.3|6403.5|6406.3|6403.5|6404.3|6401.5|21
1614790150000|2021-03-03 16:49:10|6406.4|6403.6|6408.3|6405.5|6408.3|6405.5|6406.4|6403.6|14
1614790160000|2021-03-03 16:49:20|6407.8|6405|6408.9|6406.1|6408.9|6406.1|6407.3|6404.5|26
1614790170000|2021-03-03 16:49:30|6408.3|6405.5|6406.8|6404|6408.3|6405.5|6405.9|6403.1|27
1614790180000|2021-03-03 16:49:40|6406.9|6404.1|6405.3|6402.5|6406.9|6404.1|6405.3|6402.5|3
1614790190000|2021-03-03 16:49:50|6405.8|6403|6404.4|6401.6|6405.8|6403|6404.4|6401.6|4
1614790200000|2021-03-03 16:50:00|6404.3|6401.5|6403.8|6401|6404.4|6401.6|6402.4|6399.6|16
1614790210000|2021-03-03 16:50:10|6403.4|6400.6|6404.4|6401.6|6404.4|6401.6|6402.9|6400.1|16
1614790220000|2021-03-03 16:50:20|6404.9|6402.1|6406.4|6403.6|6407.3|6404.5|6404.9|6402.1|20
1614790230000|2021-03-03 16:50:30|6406.9|6404.1|6406.3|6403.5|6406.9|6404.1|6406.3|6403.5|5
1614790240000|2021-03-03 16:50:40|6406.9|6404.1|6408.9|6406.1|6408.9|6406.1|6406.9|6404.1|13
1614790250000|2021-03-03 16:50:50|6408.8|6406|6408.8|6406|6409.4|6406.6|6407.3|6404.5|43
1614790260000|2021-03-03 16:51:00|6409.2|6406.4|6407.8|6405|6409.2|6406.4|6407.5|6404.7|23
1614790270000|2021-03-03 16:51:10|6408.4|6405.6|6407.4|6404.6|6408.4|6405.6|6407.4|6404.6|2
1614790280000|2021-03-03 16:51:20|6407|6404.2|6408.3|6405.5|6408.3|6405.5|6406.4|6403.6|41
1614790290000|2021-03-03 16:51:30|6407.5|6404.7|6407.4|6404.6|6408.3|6405.5|6407.4|6404.6|3
1614790300000|2021-03-03 16:51:40|6407.2|6404.4|6407.4|6404.6|6407.4|6404.6|6406.4|6403.6|5
1614790310000|2021-03-03 16:51:50|6407.3|6404.5|6406.9|6404.1|6407.3|6404.5|6406.4|6403.6|8
1614790320000|2021-03-03 16:52:00|6406.8|6404|6407.4|6404.6|6407.4|6404.6|6406.8|6404|9
1614790330000|2021-03-03 16:52:10|6407.3|6404.5|6407.5|6404.7|6408.4|6405.6|6406.5|6403.7|20
1614790340000|2021-03-03 16:52:20|6408.3|6405.5|6408.4|6405.6|6408.4|6405.6|6407.9|6405.1|3
1614790350000|2021-03-03 16:52:30|6408.5|6405.7|6408.9|6406.1|6409.4|6406.6|6408.5|6405.7|30
1614790360000|2021-03-03 16:52:40|6409.3|6406.5|6409.4|6406.6|6410.4|6407.6|6408.5|6405.7|50
1614790370000|2021-03-03 16:52:50|6409.5|6406.7|6409.9|6407.1|6410.4|6407.6|6409.5|6406.7|8
1614790380000|2021-03-03 16:53:00|6409.5|6406.7|6412.3|6409.5|6412.4|6409.6|6409.5|6406.7|32
1614790390000|2021-03-03 16:53:10|6412.5|6409.7|6413.4|6410.6|6413.4|6410.6|6412.5|6409.7|90
1614790400000|2021-03-03 16:53:20|6412.5|6409.7|6413.4|6410.6|6413.4|6410.6|6411.5|6408.7|33
1614790410000|2021-03-03 16:53:30|6413.5|6410.7|6412.9|6410.1|6414.9|6412.1|6412.9|6410.1|82
1614790420000|2021-03-03 16:53:40|6413.3|6410.5|6413.4|6410.6|6414.4|6411.6|6412.5|6409.7|44
1614790430000|2021-03-03 16:53:50|6413.3|6410.5|6412.9|6410.1|6413.3|6410.5|6412.9|6410.1|5
1614790440000|2021-03-03 16:54:00|6413.3|6410.5|6413.9|6411.1|6414.4|6411.6|6413.3|6410.5|60
1614790450000|2021-03-03 16:54:10|6413.4|6410.6|6413.3|6410.5|6413.9|6411.1|6412.5|6409.7|16
1614790460000|2021-03-03 16:54:20|6413.4|6410.6|6412.5|6409.7|6413.5|6410.7|6412.5|6409.7|7
1614790470000|2021-03-03 16:54:30|6412.9|6410.1|6412.5|6409.7|6413|6410.2|6412.5|6409.7|54
1614790480000|2021-03-03 16:54:40|6412.9|6410.1|6413.4|6410.6|6414.4|6411.6|6412.9|6410.1|71
1614790490000|2021-03-03 16:54:50|6413.5|6410.7|6414.4|6411.6|6414.4|6411.6|6413.5|6410.7|38
1614790500000|2021-03-03 16:55:00|6413.9|6411.1|6414|6411.2|6414|6411.2|6413|6410.2|64
1614790510000|2021-03-03 16:55:10|6413.4|6410.6|6414.4|6411.6|6414.4|6411.6|6413|6410.2|17
1614790520000|2021-03-03 16:55:20|6414.5|6411.7|6419.3|6416.5|6419.3|6416.5|6414.5|6411.7|189
1614790530000|2021-03-03 16:55:30|6419.4|6416.6|6417.4|6414.6|6419.4|6416.6|6417.4|6414.6|256
1614790540000|2021-03-03 16:55:40|6417.5|6414.7|6418.4|6415.6|6418.4|6415.6|6417.4|6414.6|50
1614790550000|2021-03-03 16:55:50|6418.5|6415.7|6419.4|6416.6|6419.8|6417|6418.4|6415.6|49
1614790560000|2021-03-03 16:56:00|6419.5|6416.7|6422.4|6419.6|6423.9|6421.1|6419.5|6416.7|111
1614790570000|2021-03-03 16:56:10|6422.8|6420|6426.3|6423.5|6427.3|6424.5|6422.4|6419.6|161
1614790580000|2021-03-03 16:56:20|6425.4|6422.6|6426.3|6423.5|6427.3|6424.5|6425.4|6422.6|75
1614790590000|2021-03-03 16:56:30|6426.4|6423.6|6427.3|6424.5|6428.3|6425.5|6426.4|6423.6|199
1614790600000|2021-03-03 16:56:40|6426.3|6423.5|6425.3|6422.5|6427.9|6425.1|6425.3|6422.5|72
1614790610000|2021-03-03 16:56:50|6425.4|6422.6|6427.8|6425|6428.4|6425.6|6425.4|6422.6|404
1614790620000|2021-03-03 16:57:00|6427.4|6424.6|6427|6424.2|6428.3|6425.5|6425.4|6422.6|87
1614790630000|2021-03-03 16:57:10|6426.5|6423.7|6425.3|6422.5|6426.9|6424.1|6424.5|6421.7|23
1614790640000|2021-03-03 16:57:20|6424.4|6421.6|6425.4|6422.6|6425.5|6422.7|6424.4|6421.6|63
1614790650000|2021-03-03 16:57:30|6425.5|6422.7|6423.9|6421.1|6426.4|6423.6|6423.5|6420.7|91
1614790660000|2021-03-03 16:57:40|6424.4|6421.6|6425.5|6422.7|6425.5|6422.7|6424.4|6421.6|48
1614790670000|2021-03-03 16:57:50|6425.4|6422.6|6424.5|6421.7|6425.4|6422.6|6424.4|6421.6|14
1614790680000|2021-03-03 16:58:00|6424.4|6421.6|6426.5|6423.7|6426.5|6423.7|6424.4|6421.6|81
1614790690000|2021-03-03 16:58:10|6426.4|6423.6|6424.9|6422.1|6426.5|6423.7|6424.5|6421.7|63
1614790700000|2021-03-03 16:58:20|6425.4|6422.6|6424.4|6421.6|6425.4|6422.6|6424.4|6421.6|23
1614790710000|2021-03-03 16:58:30|6424.5|6421.7|6422.5|6419.7|6424.5|6421.7|6422.5|6419.7|71
1614790720000|2021-03-03 16:58:40|6423.3|6420.5|6424.5|6421.7|6424.5|6421.7|6422.5|6419.7|481
1614790730000|2021-03-03 16:58:50|6424.1|6421.3|6422.4|6419.6|6424.3|6421.5|6422.4|6419.6|19
1614790740000|2021-03-03 16:59:00|6422.6|6419.8|6422.4|6419.6|6423|6420.2|6422|6419.2|39
1614790750000|2021-03-03 16:59:10|6422.5|6419.7|6419.9|6417.1|6422.5|6419.7|6419.5|6416.7|107
1614790760000|2021-03-03 16:59:20|6420.4|6417.6|6420.3|6417.5|6422.3|6419.5|6419.5|6416.7|134
1614790770000|2021-03-03 16:59:30|6419.9|6417.1|6421.8|6419|6422.3|6419.5|6419.4|6416.6|29
1614790780000|2021-03-03 16:59:40|6421.3|6418.5|6421.8|6419|6422.3|6419.5|6420.8|6418|18
1614790790000|2021-03-03 16:59:50|6422.2|6419.4|6421.3|6418.5|6422.3|6419.5|6421.3|6418.5|18
1614790800000|2021-03-03 17:00:00|6421.5|6418.7|6425.3|6422.5|6425.3|6422.5|6421.5|6418.7|55
1614790810000|2021-03-03 17:00:10|6425.9|6423.1|6423.3|6420.5|6425.9|6423.1|6422.4|6419.6|93
1614790820000|2021-03-03 17:00:20|6422.9|6420.1|6421.9|6419.1|6423.3|6420.5|6421.5|6418.7|20
1614790830000|2021-03-03 17:00:30|6422.5|6419.7|6416.3|6413.5|6422.5|6419.7|6415.5|6412.7|114
1614790840000|2021-03-03 17:00:40|6416.5|6413.7|6416.9|6414.1|6419.3|6416.5|6416.5|6413.7|48
1614790850000|2021-03-03 17:00:50|6416.5|6413.7|6417.7|6414.9|6417.7|6414.9|6416.5|6413.7|59
1614790860000|2021-03-03 17:01:00|6417.9|6415.1|6416.5|6413.7|6417.9|6415.1|6416.4|6413.6|15
1614790870000|2021-03-03 17:01:10|6416.9|6414.1|6410.9|6408.1|6418.5|6415.7|6410.5|6407.7|197
1614790880000|2021-03-03 17:01:20|6411.4|6408.6|6412.5|6409.7|6412.9|6410.1|6410.5|6407.7|108
1614790890000|2021-03-03 17:01:30|6412.4|6409.6|6411.5|6408.7|6412.4|6409.6|6409.5|6406.7|47
1614790900000|2021-03-03 17:01:40|6411|6408.2|6411.4|6408.6|6411.5|6408.7|6409.5|6406.7|46
1614790910000|2021-03-03 17:01:50|6411.5|6408.7|6413.5|6410.7|6414.5|6411.7|6410|6407.2|75
1614790920000|2021-03-03 17:02:00|6414|6411.2|6414.5|6411.7|6414.9|6412.1|6413.4|6410.6|69
1614790930000|2021-03-03 17:02:10|6414.4|6411.6|6415.6|6412.8|6416|6413.2|6414.4|6411.6|52
1614790940000|2021-03-03 17:02:20|6416|6413.2|6415.6|6412.8|6417.5|6414.7|6414.6|6411.8|45
1614790950000|2021-03-03 17:02:30|6415.5|6412.7|6414.4|6411.6|6415.5|6412.7|6414.1|6411.3|25
1614790960000|2021-03-03 17:02:40|6414.5|6411.7|6415.1|6412.3|6415.1|6412.3|6413.5|6410.7|44
1614790970000|2021-03-03 17:02:50|6414.7|6411.9|6413.7|6410.9|6414.7|6411.9|6412.7|6409.9|70
1614790980000|2021-03-03 17:03:00|6413.6|6410.8|6415.1|6412.3|6416.1|6413.3|6413.6|6410.8|54
1614790990000|2021-03-03 17:03:10|6415.6|6412.8|6416.6|6413.8|6417.6|6414.8|6415.6|6412.8|32
1614791000000|2021-03-03 17:03:20|6416.8|6414|6417.6|6414.8|6418.6|6415.8|6416.8|6414|18
1614791010000|2021-03-03 17:03:30|6417.1|6414.3|6418.7|6415.9|6419.6|6416.8|6417.1|6414.3|42
1614791020000|2021-03-03 17:03:40|6419.2|6416.4|6420.6|6417.8|6420.6|6417.8|6418.7|6415.9|21
1614791030000|2021-03-03 17:03:50|6420.1|6417.3|6418.7|6415.9|6420.1|6417.3|6418.7|6415.9|12
1614791040000|2021-03-03 17:04:00|6418.5|6415.7|6416.6|6413.8|6418.5|6415.7|6415.5|6412.7|55
1614791050000|2021-03-03 17:04:10|6416.1|6413.3|6415.6|6412.8|6416.6|6413.8|6415.6|6412.8|20
1614791060000|2021-03-03 17:04:20|6415.4|6412.6|6415.5|6412.7|6417.3|6414.5|6414.5|6411.7|58
1614791070000|2021-03-03 17:04:30|6416.3|6413.5|6416|6413.2|6416.5|6413.7|6416|6413.2|18
1614791080000|2021-03-03 17:04:40|6416.4|6413.6|6417.4|6414.6|6417.4|6414.6|6415.5|6412.7|30
1614791090000|2021-03-03 17:04:50|6418|6415.2|6418.5|6415.7|6418.5|6415.7|6418|6415.2|7
1614791100000|2021-03-03 17:05:00|6419.3|6416.5|6419|6416.2|6419.4|6416.6|6418.5|6415.7|37
1614791110000|2021-03-03 17:05:10|6419.5|6416.7|6421|6418.2|6421.5|6418.7|6419.5|6416.7|50
1614791120000|2021-03-03 17:05:20|6420.6|6417.8|6422.5|6419.7|6422.9|6420.1|6420.5|6417.7|44
1614791130000|2021-03-03 17:05:30|6422|6419.2|6421.5|6418.7|6423|6420.2|6421.5|6418.7|37
1614791140000|2021-03-03 17:05:40|6422|6419.2|6423.6|6420.8|6423.6|6420.8|6420.5|6417.7|351
1614791150000|2021-03-03 17:05:50|6423.7|6420.9|6425.7|6422.9|6427.7|6424.9|6423.6|6420.8|511
1614791160000|2021-03-03 17:06:00|6425.6|6422.8|6423.6|6420.8|6425.6|6422.8|6422.6|6419.8|73
1614791170000|2021-03-03 17:06:10|6424.6|6421.8|6426.1|6423.3|6426.1|6423.3|6423.6|6420.8|72
1614791180000|2021-03-03 17:06:20|6425.6|6422.8|6425.6|6422.8|6425.7|6422.9|6424.2|6421.4|31
1614791190000|2021-03-03 17:06:30|6426.1|6423.3|6426.6|6423.8|6427.6|6424.8|6425.7|6422.9|55
1614791200000|2021-03-03 17:06:40|6426.1|6423.3|6425.7|6422.9|6427.6|6424.8|6425.6|6422.8|36
1614791210000|2021-03-03 17:06:50|6426.6|6423.8|6426.2|6423.4|6426.6|6423.8|6425.7|6422.9|8
1614791220000|2021-03-03 17:07:00|6425.7|6422.9|6427.6|6424.8|6427.7|6424.9|6425.7|6422.9|114
1614791230000|2021-03-03 17:07:10|6427.2|6424.4|6426.7|6423.9|6427.7|6424.9|6426.6|6423.8|34
1614791240000|2021-03-03 17:07:20|6426.6|6423.8|6426.6|6423.8|6426.6|6423.8|6425.6|6422.8|17
1614791250000|2021-03-03 17:07:30|6427|6424.2|6425.6|6422.8|6427|6424.2|6425.2|6422.4|60
1614791260000|2021-03-03 17:07:40|6426.2|6423.4|6425.6|6422.8|6427.1|6424.3|6425.6|6422.8|31
1614791270000|2021-03-03 17:07:50|6424.7|6421.9|6424.6|6421.8|6425.6|6422.8|6424.1|6421.3|11
1614791280000|2021-03-03 17:08:00|6424.2|6421.4|6422.7|6419.9|6424.2|6421.4|6422.7|6419.9|16
1614791290000|2021-03-03 17:08:10|6422.6|6419.8|6421.5|6418.7|6424.5|6421.7|6421.1|6418.3|10
1614791300000|2021-03-03 17:08:20|6421.6|6418.8|6422.1|6419.3|6422.5|6419.7|6421.6|6418.8|12
1614791310000|2021-03-03 17:08:30|6422|6419.2|6417.6|6414.8|6422|6419.2|6417.6|6414.8|48
1614791320000|2021-03-03 17:08:40|6417.5|6414.7|6417.2|6414.4|6417.7|6414.9|6416.1|6413.3|44
1614791330000|2021-03-03 17:08:50|6417.6|6414.8|6419.6|6416.8|6420.5|6417.7|6417.6|6414.8|36
1614791340000|2021-03-03 17:09:00|6419.5|6416.7|6419|6416.2|6419.5|6416.7|6417.2|6414.4|50
1614791350000|2021-03-03 17:09:10|6418.6|6415.8|6417.6|6414.8|6418.6|6415.8|6416.6|6413.8|30
1614791360000|2021-03-03 17:09:20|6417.2|6414.4|6417.6|6414.8|6418.1|6415.3|6416.6|6413.8|4
1614791370000|2021-03-03 17:09:30|6417.2|6414.4|6415|6412.2|6417.6|6414.8|6414.7|6411.9|93
1614791380000|2021-03-03 17:09:40|6415.1|6412.3|6419.6|6416.8|6420|6417.2|6415.1|6412.3|27
1614791390000|2021-03-03 17:09:50|6419.7|6416.9|6419.6|6416.8|6421.1|6418.3|6419.1|6416.3|38
1614791400000|2021-03-03 17:10:00|6419.5|6416.7|6421.7|6418.9|6421.7|6418.9|6418.6|6415.8|17
1614791410000|2021-03-03 17:10:10|6422.5|6419.7|6424.2|6421.4|6424.2|6421.4|6421.7|6418.9|54
1614791420000|2021-03-03 17:10:20|6424.5|6421.7|6426.6|6423.8|6426.6|6423.8|6423.7|6420.9|33
1614791430000|2021-03-03 17:10:30|6426.7|6423.9|6426.6|6423.8|6426.7|6423.9|6426.2|6423.4|16
1614791440000|2021-03-03 17:10:40|6426.5|6423.7|6426.1|6423.3|6426.5|6423.7|6425.7|6422.9|4
1614791450000|2021-03-03 17:10:50|6426.2|6423.4|6427.2|6424.4|6427.7|6424.9|6426.2|6423.4|459
1614791460000|2021-03-03 17:11:00|6427.1|6424.3|6426.2|6423.4|6427.6|6424.8|6425.7|6422.9|80
1614791470000|2021-03-03 17:11:10|6426.6|6423.8|6431.6|6428.8|6438.3|6431.7|6426.6|6423.8|994
1614791480000|2021-03-03 17:11:20|6431.5|6428.7|6433.4|6430.6|6433.4|6430.6|6430.1|6427.3|90
1614791490000|2021-03-03 17:11:30|6433.5|6430.7|6431|6428.2|6434.4|6431.6|6431|6428.2|40
1614791500000|2021-03-03 17:11:40|6431.4|6428.6|6433.5|6430.7|6434|6431.2|6431|6428.2|11
1614791510000|2021-03-03 17:11:50|6433.9|6431.1|6432|6429.2|6434|6431.2|6432|6429.2|59
1614791520000|2021-03-03 17:12:00|6432.4|6429.6|6433|6430.2|6434.4|6431.6|6432.4|6429.6|146
1614791530000|2021-03-03 17:12:10|6432.5|6429.7|6432.6|6429.8|6434.4|6431.6|6432.5|6429.7|63
1614791540000|2021-03-03 17:12:20|6432.9|6430.1|6430|6427.2|6433.4|6430.6|6430|6427.2|92
1614791550000|2021-03-03 17:12:30|6430.5|6427.7|6434|6431.2|6434|6431.2|6430.5|6427.7|23
1614791560000|2021-03-03 17:12:40|6433.6|6430.8|6437|6434.2|6437.4|6434.6|6433.5|6430.7|32
1614791570000|2021-03-03 17:12:50|6437.4|6434.6|6438|6435.2|6438.4|6435.6|6437|6434.2|21
1614791580000|2021-03-03 17:13:00|6437.5|6434.7|6434.4|6431.6|6438|6435.2|6433.5|6430.7|26
1614791590000|2021-03-03 17:13:10|6434.9|6432.1|6435.9|6433.1|6436.5|6433.7|6434.9|6432.1|25
1614791600000|2021-03-03 17:13:20|6436.5|6433.7|6435|6432.2|6436.5|6433.7|6434.5|6431.7|20
1614791610000|2021-03-03 17:13:30|6434.5|6431.7|6433.5|6430.7|6434.5|6431.7|6433.5|6430.7|10
1614791620000|2021-03-03 17:13:40|6432.7|6429.9|6431|6428.2|6433|6430.2|6431|6428.2|27
1614791630000|2021-03-03 17:13:50|6431.5|6428.7|6434.6|6431.8|6435.4|6432.6|6431.5|6428.7|19
1614791640000|2021-03-03 17:14:00|6434.5|6431.7|6435.9|6433.1|6437.4|6434.6|6434.5|6431.7|24
1614791650000|2021-03-03 17:14:10|6436.4|6433.6|6438|6435.2|6438.4|6435.6|6436.4|6433.6|20
1614791660000|2021-03-03 17:14:20|6438.4|6435.6|6436.9|6434.1|6438.5|6435.7|6435.5|6432.7|49
1614791670000|2021-03-03 17:14:30|6437|6434.2|6436|6433.2|6438.4|6435.6|6436|6433.2|26
1614791680000|2021-03-03 17:14:40|6436.4|6433.6|6435.4|6432.6|6436.4|6433.6|6435|6432.2|11
1614791690000|2021-03-03 17:14:50|6435|6432.2|6435|6432.2|6435.5|6432.7|6435|6432.2|12
1614791700000|2021-03-03 17:15:00|6434.6|6431.8|6434.4|6431.6|6435.5|6432.7|6433.5|6430.7|31
1614791710000|2021-03-03 17:15:10|6434.9|6432.1|6434.5|6431.7|6435.5|6432.7|6434.5|6431.7|8
1614791720000|2021-03-03 17:15:20|6433.5|6430.7|6432.5|6429.7|6434.4|6431.6|6432|6429.2|21
1614791730000|2021-03-03 17:15:30|6431.5|6428.7|6430.5|6427.7|6431.5|6428.7|6430.5|6427.7|10
1614791740000|2021-03-03 17:15:40|6431.5|6428.7|6431.5|6428.7|6432.4|6429.6|6431.5|6428.7|44
1614791750000|2021-03-03 17:15:50|6432|6429.2|6433.4|6430.6|6433.4|6430.6|6431.5|6428.7|21
1614791760000|2021-03-03 17:16:00|6433.9|6431.1|6434.9|6432.1|6435.4|6432.6|6433.9|6431.1|16
1614791770000|2021-03-03 17:16:10|6434.5|6431.7|6435|6432.2|6435.4|6432.6|6433.5|6430.7|41
1614791780000|2021-03-03 17:16:20|6435.4|6432.6|6434.5|6431.7|6435.4|6432.6|6434.5|6431.7|16
1614791790000|2021-03-03 17:16:30|6434.9|6432.1|6437.3|6434.5|6437.3|6434.5|6434.5|6431.7|70
1614791800000|2021-03-03 17:16:40|6437.5|6434.7|6437.3|6434.5|6438.3|6435.5|6436.5|6433.7|64
1614791810000|2021-03-03 17:16:50|6436.9|6434.1|6436|6433.2|6437.3|6434.5|6435.9|6433.1|7
1614791820000|2021-03-03 17:17:00|6436.4|6433.6|6435.4|6432.6|6436.4|6433.6|6435.4|6432.6|10
1614791830000|2021-03-03 17:17:10|6435.5|6432.7|6436.4|6433.6|6436.4|6433.6|6435.5|6432.7|17
1614791840000|2021-03-03 17:17:20|6435.9|6433.1|6436.4|6433.6|6436.4|6433.6|6435.5|6432.7|11
1614791850000|2021-03-03 17:17:30|6435.6|6432.8|6435.9|6433.1|6436.4|6433.6|6435.5|6432.7|7
1614791860000|2021-03-03 17:17:40|6436|6433.2|6435.4|6432.6|6436|6433.2|6435.3|6432.5|44
1614791870000|2021-03-03 17:17:50|6435.5|6432.7|6437.5|6434.7|6438.3|6435.5|6435.5|6432.7|185
1614791880000|2021-03-03 17:18:00|6437.3|6434.5|6437.5|6434.7|6437.5|6434.7|6436.7|6433.9|210
1614791890000|2021-03-03 17:18:10|6437.1|6434.3|6436.7|6433.9|6437.5|6434.7|6436.7|6433.9|60
1614791900000|2021-03-03 17:18:20|6436.6|6433.8|6433.8|6431|6436.6|6433.8|6433.8|6431|68
1614791910000|2021-03-03 17:18:30|6433.7|6430.9|6433.5|6430.7|6434.6|6431.8|6432.7|6429.9|204
1614791920000|2021-03-03 17:18:40|6433.7|6430.9|6431.7|6428.9|6433.7|6430.9|6431.7|6428.9|80
1614791930000|2021-03-03 17:18:50|6430.7|6427.9|6431.7|6428.9|6431.7|6428.9|6430.7|6427.9|84
1614791940000|2021-03-03 17:19:00|6432.7|6429.9|6433.1|6430.3|6434.7|6431.9|6432.7|6429.9|49
1614791950000|2021-03-03 17:19:10|6433.6|6430.8|6432.6|6429.8|6433.6|6430.8|6432.2|6429.4|33
1614791960000|2021-03-03 17:19:20|6432.2|6429.4|6432.2|6429.4|6432.7|6429.9|6431.7|6428.9|14
1614791970000|2021-03-03 17:19:30|6432.6|6429.8|6432.7|6429.9|6432.7|6429.9|6432.6|6429.8|4
1614791980000|2021-03-03 17:19:40|6431.7|6428.9|6433.7|6430.9|6433.7|6430.9|6431.7|6428.9|36
1614791990000|2021-03-03 17:19:50|6434.6|6431.8|6434.7|6431.9|6434.7|6431.9|6433.7|6430.9|48
1614792000000|2021-03-03 17:20:00|6434.2|6431.4|6433.6|6430.8|6434.2|6431.4|6431.7|6428.9|74
1614792010000|2021-03-03 17:20:10|6433.2|6430.4|6433.2|6430.4|6433.2|6430.4|6432.7|6429.9|20
1614792020000|2021-03-03 17:20:20|6433.6|6430.8|6437.2|6434.4|6437.2|6434.4|6433.6|6430.8|85
1614792030000|2021-03-03 17:20:30|6437.6|6434.8|6442.5|6439.7|6442.6|6439.8|6437.6|6434.8|250
1614792040000|2021-03-03 17:20:40|6442.1|6439.3|6439.1|6436.3|6442.6|6439.8|6439.1|6436.3|61
1614792050000|2021-03-03 17:20:50|6439.2|6436.4|6440.6|6437.8|6440.7|6437.9|6439.2|6436.4|30
1614792060000|2021-03-03 17:21:00|6440.7|6437.9|6440.1|6437.3|6440.7|6437.9|6439.7|6436.9|37
1614792070000|2021-03-03 17:21:10|6439.7|6436.9|6439.7|6436.9|6440.5|6437.7|6438.6|6435.8|107
1614792080000|2021-03-03 17:21:20|6439.6|6436.8|6438.6|6435.8|6439.6|6436.8|6438.1|6435.3|30
1614792090000|2021-03-03 17:21:30|6438.2|6435.4|6436.6|6433.8|6438.2|6435.4|6436.1|6433.3|13
1614792100000|2021-03-03 17:21:40|6436.4|6433.6|6433.6|6430.8|6436.4|6433.6|6433.6|6430.8|51
1614792110000|2021-03-03 17:21:50|6433.1|6430.3|6429.7|6426.9|6434.5|6431.7|6429.6|6426.8|43
1614792120000|2021-03-03 17:22:00|6429.6|6426.8|6428.5|6425.7|6430.2|6427.4|6427.7|6424.9|83
1614792130000|2021-03-03 17:22:10|6428.6|6425.8|6427.2|6424.4|6429.6|6426.8|6427.2|6424.4|42
1614792140000|2021-03-03 17:22:20|6427.6|6424.8|6423.7|6420.9|6427.6|6424.8|6423.7|6420.9|90
1614792150000|2021-03-03 17:22:30|6423.6|6420.8|6425.6|6422.8|6427.5|6424.7|6423.2|6420.4|188
1614792160000|2021-03-03 17:22:40|6425.7|6422.9|6428.2|6425.4|6428.6|6425.8|6425.7|6422.9|40
1614792170000|2021-03-03 17:22:50|6428.6|6425.8|6429.2|6426.4|6429.2|6426.4|6428.6|6425.8|29
1614792180000|2021-03-03 17:23:00|6428.7|6425.9|6428.2|6425.4|6428.7|6425.9|6427.6|6424.8|17
1614792190000|2021-03-03 17:23:10|6428.6|6425.8|6427.6|6424.8|6428.6|6425.8|6426.6|6423.8|13
1614792200000|2021-03-03 17:23:20|6426.6|6423.8|6424.6|6421.8|6427.6|6424.8|6424.6|6421.8|34
1614792210000|2021-03-03 17:23:30|6425|6422.2|6426.2|6423.4|6426.6|6423.8|6425|6422.2|13
1614792220000|2021-03-03 17:23:40|6425.7|6422.9|6425.5|6422.7|6426.2|6423.4|6424.7|6421.9|10
1614792230000|2021-03-03 17:23:50|6425.6|6422.8|6425.5|6422.7|6425.6|6422.8|6424.6|6421.8|16
1614792240000|2021-03-03 17:24:00|6425.6|6422.8|6427.7|6424.9|6428.1|6425.3|6425.6|6422.8|16
1614792250000|2021-03-03 17:24:10|6428|6425.2|6428.6|6425.8|6428.6|6425.8|6427.6|6424.8|9
1614792260000|2021-03-03 17:24:20|6429.5|6426.7|6429.5|6426.7|6430.6|6427.8|6428.5|6425.7|158
1614792270000|2021-03-03 17:24:30|6429.7|6426.9|6430.5|6427.7|6430.6|6427.8|6429.6|6426.8|18
1614792280000|2021-03-03 17:24:40|6430.1|6427.3|6431.7|6428.9|6431.7|6428.9|6430.1|6427.3|11
1614792290000|2021-03-03 17:24:50|6431.5|6428.7|6430.7|6427.9|6431.6|6428.8|6430.6|6427.8|11
1614792300000|2021-03-03 17:25:00|6430.3|6427.5|6432.5|6429.7|6432.5|6429.7|6429.6|6426.8|42
1614792310000|2021-03-03 17:25:10|6433|6430.2|6431.7|6428.9|6435|6432.2|6431.7|6428.9|32
1614792320000|2021-03-03 17:25:20|6432.1|6429.3|6431.2|6428.4|6432.6|6429.8|6431.2|6428.4|19
1614792330000|2021-03-03 17:25:30|6431.6|6428.8|6434.1|6431.3|6434.5|6431.7|6431.6|6428.8|20
1614792340000|2021-03-03 17:25:40|6433.7|6430.9|6432.2|6429.4|6433.7|6430.9|6431.6|6428.8|11
1614792350000|2021-03-03 17:25:50|6432.6|6429.8|6431.1|6428.3|6432.6|6429.8|6431.1|6428.3|7
1614792360000|2021-03-03 17:26:00|6430.6|6427.8|6430.1|6427.3|6431.1|6428.3|6429.7|6426.9|32
1614792370000|2021-03-03 17:26:10|6430.6|6427.8|6429.6|6426.8|6430.6|6427.8|6429.6|6426.8|1
1614792380000|2021-03-03 17:26:20|6428.6|6425.8|6429.2|6426.4|6429.6|6426.8|6428.6|6425.8|33
1614792390000|2021-03-03 17:26:30|6429.6|6426.8|6428.1|6425.3|6429.6|6426.8|6428.1|6425.3|10
1614792400000|2021-03-03 17:26:40|6428.5|6425.7|6427.7|6424.9|6428.7|6425.9|6427.6|6424.8|10
1614792410000|2021-03-03 17:26:50|6428.1|6425.3|6426.1|6423.3|6428.1|6425.3|6426.1|6423.3|20
1614792420000|2021-03-03 17:27:00|6425.6|6422.8|6429.6|6426.8|6429.6|6426.8|6425.6|6422.8|50
1614792430000|2021-03-03 17:27:10|6429.1|6426.3|6429.6|6426.8|6431.5|6428.7|6429.1|6426.3|61
1614792440000|2021-03-03 17:27:20|6430.2|6427.4|6428.6|6425.8|6430.6|6427.8|6428.6|6425.8|10
1614792450000|2021-03-03 17:27:30|6428.7|6425.9|6429.2|6426.4|6429.6|6426.8|6428.7|6425.9|11
1614792460000|2021-03-03 17:27:40|6429.6|6426.8|6430.7|6427.9|6430.7|6427.9|6428.1|6425.3|45
1614792470000|2021-03-03 17:27:50|6430.8|6428|6431.7|6428.9|6432.1|6429.3|6430.8|6428|34
1614792480000|2021-03-03 17:28:00|6431.2|6428.4|6431.4|6428.6|6431.6|6428.8|6430.6|6427.8|52
1614792490000|2021-03-03 17:28:10|6431.5|6428.7|6432.1|6429.3|6432.6|6429.8|6431|6428.2|514
1614792500000|2021-03-03 17:28:20|6432.5|6429.7|6431.6|6428.8|6432.6|6429.8|6431.6|6428.8|9
1614792510000|2021-03-03 17:28:30|6431.5|6428.7|6431.6|6428.8|6432.1|6429.3|6431.5|6428.7|64
1614792520000|2021-03-03 17:28:40|6431.5|6428.7|6431.6|6428.8|6431.6|6428.8|6431.5|6428.7|28
1614792530000|2021-03-03 17:28:50|6432|6429.2|6433|6430.2|6433.1|6430.3|6432|6429.2|23
1614792540000|2021-03-03 17:29:00|6433.5|6430.7|6434.5|6431.7|6434.9|6432.1|6432.6|6429.8|232
1614792550000|2021-03-03 17:29:10|6434.4|6431.6|6435.4|6432.6|6435.4|6432.6|6434.4|6431.6|2
1614792560000|2021-03-03 17:29:20|6436.3|6433.5|6438.4|6435.6|6438.4|6435.6|6436.3|6433.5|16
1614792570000|2021-03-03 17:29:30|6438.3|6435.5|6437.4|6434.6|6438.4|6435.6|6437.4|6434.6|19
1614792580000|2021-03-03 17:29:40|6436|6433.2|6434.4|6431.6|6436|6433.2|6433.9|6431.1|17
1614792590000|2021-03-03 17:29:50|6433.5|6430.7|6434.8|6432|6434.9|6432.1|6433.5|6430.7|9
1614792600000|2021-03-03 17:30:00|6434.9|6432.1|6434.4|6431.6|6435.9|6433.1|6433.4|6430.6|37
1614792610000|2021-03-03 17:30:10|6435|6432.2|6436.3|6433.5|6436.4|6433.6|6434.4|6431.6|11
1614792620000|2021-03-03 17:30:20|6436.5|6433.7|6438.3|6435.5|6438.3|6435.5|6436.5|6433.7|20
1614792630000|2021-03-03 17:30:30|6438.2|6435.4|6437.4|6434.6|6438.3|6435.5|6437.4|6434.6|14
1614792640000|2021-03-03 17:30:40|6436.5|6433.7|6437.4|6434.6|6438.3|6435.5|6436.5|6433.7|17
1614792650000|2021-03-03 17:30:50|6437.8|6435|6436.9|6434.1|6437.8|6435|6436.9|6434.1|17
1614792660000|2021-03-03 17:31:00|6436.5|6433.7|6435.4|6432.6|6436.5|6433.7|6435.4|6432.6|12
1614792670000|2021-03-03 17:31:10|6434.9|6432.1|6433.5|6430.7|6434.9|6432.1|6432.9|6430.1|67
1614792680000|2021-03-03 17:31:20|6433.4|6430.6|6432.5|6429.7|6433.5|6430.7|6432.5|6429.7|7
1614792690000|2021-03-03 17:31:30|6432.4|6429.6|6432.4|6429.6|6432.4|6429.6|6431.9|6429.1|26
1614792700000|2021-03-03 17:31:40|6432.5|6429.7|6431.5|6428.7|6432.9|6430.1|6429.5|6426.7|252
1614792710000|2021-03-03 17:31:50|6431.9|6429.1|6430.5|6427.7|6431.9|6429.1|6430.5|6427.7|25
1614792720000|2021-03-03 17:32:00|6430.3|6427.5|6430.4|6427.6|6430.4|6427.6|6428.5|6425.7|37
1614792730000|2021-03-03 17:32:10|6430.9|6428.1|6430.4|6427.6|6431|6428.2|6430|6427.2|15
1614792740000|2021-03-03 17:32:20|6430.5|6427.7|6430.4|6427.6|6431.4|6428.6|6430.4|6427.6|18
1614792750000|2021-03-03 17:32:30|6430.5|6427.7|6431.4|6428.6|6431.4|6428.6|6430.4|6427.6|23
1614792760000|2021-03-03 17:32:40|6430.5|6427.7|6430.9|6428.1|6431|6428.2|6430.4|6427.6|7
1614792770000|2021-03-03 17:32:50|6430.4|6427.6|6430|6427.2|6430.4|6427.6|6429.5|6426.7|3
1614792780000|2021-03-03 17:33:00|6429.9|6427.1|6430.5|6427.7|6431.4|6428.6|6429.5|6426.7|14
1614792790000|2021-03-03 17:33:10|6430.9|6428.1|6431.5|6428.7|6431.5|6428.7|6430.9|6428.1|1
1614792800000|2021-03-03 17:33:20|6431.6|6428.8|6434.4|6431.6|6434.4|6431.6|6431.6|6428.8|19
1614792810000|2021-03-03 17:33:30|6434.5|6431.7|6432.5|6429.7|6434.5|6431.7|6432.5|6429.7|13
1614792820000|2021-03-03 17:33:40|6432.4|6429.6|6432|6429.2|6432.4|6429.6|6432|6429.2|12
1614792830000|2021-03-03 17:33:50|6432.4|6429.6|6431.4|6428.6|6432.4|6429.6|6430.5|6427.7|6
1614792840000|2021-03-03 17:34:00|6431|6428.2|6433.4|6430.6|6434.4|6431.6|6431|6428.2|94
1614792850000|2021-03-03 17:34:10|6433.5|6430.7|6432|6429.2|6434.4|6431.6|6432|6429.2|12
1614792860000|2021-03-03 17:34:20|6432.4|6429.6|6432.4|6429.6|6432.4|6429.6|6432.4|6429.6|2
1614792870000|2021-03-03 17:34:30|6432|6429.2|6431.5|6428.7|6432|6429.2|6431.5|6428.7|5
1614792880000|2021-03-03 17:34:40|6432|6429.2|6432.5|6429.7|6432.5|6429.7|6432|6429.2|1
1614792890000|2021-03-03 17:34:50|6433.3|6430.5|6433|6430.2|6433.5|6430.7|6432.5|6429.7|65
1614792900000|2021-03-03 17:35:00|6432.5|6429.7|6433.4|6430.6|6433.5|6430.7|6432.5|6429.7|12
1614792910000|2021-03-03 17:35:10|6434.3|6431.5|6436.4|6433.6|6436.4|6433.6|6433.5|6430.7|26
1614792920000|2021-03-03 17:35:20|6436.5|6433.7|6437.4|6434.6|6437.4|6434.6|6436.1|6433.3|16
1614792930000|2021-03-03 17:35:30|6437.5|6434.7|6436.5|6433.7|6438.4|6435.6|6436.5|6433.7|22
1614792940000|2021-03-03 17:35:40|6436.9|6434.1|6436.5|6433.7|6437.5|6434.7|6436.4|6433.6|7
1614792950000|2021-03-03 17:35:50|6435.6|6432.8|6437|6434.2|6437.5|6434.7|6435|6432.2|73
1614792960000|2021-03-03 17:36:00|6436.5|6433.7|6434.5|6431.7|6436.5|6433.7|6434.4|6431.6|12
1614792970000|2021-03-03 17:36:10|6434.4|6431.6|6431.5|6428.7|6434.4|6431.6|6431.5|6428.7|9
1614792980000|2021-03-03 17:36:20|6431.1|6428.3|6431.9|6429.1|6432|6429.2|6430.5|6427.7|29
1614792990000|2021-03-03 17:36:30|6432|6429.2|6429.5|6426.7|6432|6429.2|6429.1|6426.3|90
1614793000000|2021-03-03 17:36:40|6430.5|6427.7|6430.5|6427.7|6430.5|6427.7|6430|6427.2|13
1614793010000|2021-03-03 17:36:50|6431|6428.2|6431|6428.2|6431.4|6428.6|6430.5|6427.7|8
1614793020000|2021-03-03 17:37:00|6430.6|6427.8|6431|6428.2|6431.5|6428.7|6430|6427.2|66
1614793030000|2021-03-03 17:37:10|6430.9|6428.1|6427.6|6424.8|6430.9|6428.1|6427.6|6424.8|75
1614793040000|2021-03-03 17:37:20|6428.1|6425.3|6429.5|6426.7|6430.1|6427.3|6428.1|6425.3|22
1614793050000|2021-03-03 17:37:30|6429.4|6426.6|6427.6|6424.8|6429.4|6426.6|6427.2|6424.4|66
1614793060000|2021-03-03 17:37:40|6428.5|6425.7|6428.6|6425.8|6429.1|6426.3|6427.6|6424.8|19
1614793070000|2021-03-03 17:37:50|6429.6|6426.8|6428.6|6425.8|6429.6|6426.8|6428.6|6425.8|19
1614793080000|2021-03-03 17:38:00|6430.4|6427.6|6429.6|6426.8|6430.5|6427.7|6429.2|6426.4|31
1614793090000|2021-03-03 17:38:10|6430.1|6427.3|6429.6|6426.8|6430.6|6427.8|6429.5|6426.7|24
1614793100000|2021-03-03 17:38:20|6430|6427.2|6430.1|6427.3|6430.1|6427.3|6430|6427.2|12
1614793110000|2021-03-03 17:38:30|6429.7|6426.9|6431.5|6428.7|6431.5|6428.7|6429.6|6426.8|4
1614793120000|2021-03-03 17:38:40|6432|6429.2|6432.6|6429.8|6432.7|6429.9|6430.6|6427.8|48
1614793130000|2021-03-03 17:38:50|6432.7|6429.9|6434.2|6431.4|6434.6|6431.8|6432.7|6429.9|9
1614793140000|2021-03-03 17:39:00|6434.7|6431.9|6437.6|6434.8|6437.6|6434.8|6434.7|6431.9|14
1614793150000|2021-03-03 17:39:10|6437.2|6434.4|6436.2|6433.4|6437.2|6434.4|6435.7|6432.9|20
1614793160000|2021-03-03 17:39:20|6435.7|6432.9|6435.7|6432.9|6436.1|6433.3|6435.7|6432.9|18
1614793170000|2021-03-03 17:39:30|6435.6|6432.8|6434.1|6431.3|6435.6|6432.8|6434.1|6431.3|64
1614793180000|2021-03-03 17:39:40|6433.8|6431|6432.1|6429.3|6433.8|6431|6431.7|6428.9|13
1614793190000|2021-03-03 17:39:50|6431.7|6428.9|6430.7|6427.9|6432.1|6429.3|6430.7|6427.9|10
1614793200000|2021-03-03 17:40:00|6431.1|6428.3|6434.5|6431.7|6434.5|6431.7|6430.7|6427.9|336
1614793210000|2021-03-03 17:40:10|6434.9|6432.1|6434.5|6431.7|6435.5|6432.7|6434.5|6431.7|10
1614793220000|2021-03-03 17:40:20|6435.5|6432.7|6435.5|6432.7|6436.4|6433.6|6435.5|6432.7|41
1614793230000|2021-03-03 17:40:30|6435.4|6432.6|6435.9|6433.1|6436.4|6433.6|6435.4|6432.6|7
1614793240000|2021-03-03 17:40:40|6436.3|6433.5|6434.4|6431.6|6436.3|6433.5|6433.6|6430.8|11
1614793250000|2021-03-03 17:40:50|6433.4|6430.6|6434|6431.2|6434.4|6431.6|6432.4|6429.6|72
1614793260000|2021-03-03 17:41:00|6433.9|6431.1|6436.9|6434.1|6436.9|6434.1|6433.9|6431.1|111
1614793270000|2021-03-03 17:41:10|6436.4|6433.6|6438.3|6435.5|6438.3|6435.5|6436.4|6433.6|14
1614793280000|2021-03-03 17:41:20|6438.4|6435.6|6439.5|6436.7|6440.3|6437.5|6438.4|6435.6|33
1614793290000|2021-03-03 17:41:30|6439.9|6437.1|6439.9|6437.1|6440.4|6437.6|6439.5|6436.7|33
1614793300000|2021-03-03 17:41:40|6440.4|6437.6|6443.3|6440.5|6443.3|6440.5|6440.4|6437.6|186
1614793310000|2021-03-03 17:41:50|6443.4|6440.6|6440.4|6437.6|6443.4|6440.6|6440.4|6437.6|21
1614793320000|2021-03-03 17:42:00|6440.5|6437.7|6438.9|6436.1|6441.4|6438.6|6438.9|6436.1|23
1614793330000|2021-03-03 17:42:10|6439.4|6436.6|6439|6436.2|6439.9|6437.1|6438.5|6435.7|59
1614793340000|2021-03-03 17:42:20|6439.4|6436.6|6440.4|6437.6|6440.4|6437.6|6438.5|6435.7|50
1614793350000|2021-03-03 17:42:30|6440|6437.2|6441|6438.2|6441.4|6438.6|6439.5|6436.7|24
1614793360000|2021-03-03 17:42:40|6441.4|6438.6|6444.9|6442.1|6444.9|6442.1|6441.4|6438.6|60
1614793370000|2021-03-03 17:42:50|6445.4|6442.6|6446|6443.2|6446.4|6443.6|6444.9|6442.1|46
1614793380000|2021-03-03 17:43:00|6446.4|6443.6|6444.4|6441.6|6446.4|6443.6|6444.4|6441.6|66
1614793390000|2021-03-03 17:43:10|6444.5|6441.7|6444.9|6442.1|6445.4|6442.6|6444.4|6441.6|25
1614793400000|2021-03-03 17:43:20|6445.4|6442.6|6444.4|6441.6|6445.4|6442.6|6443.4|6440.6|39
1614793410000|2021-03-03 17:43:30|6443.2|6440.4|6444.3|6441.5|6444.3|6441.5|6442.4|6439.6|127
1614793420000|2021-03-03 17:43:40|6446.3|6443.5|6445.5|6442.7|6446.3|6443.5|6445.4|6442.6|107
1614793430000|2021-03-03 17:43:50|6445.9|6443.1|6446.3|6443.5|6446.3|6443.5|6445.5|6442.7|3
1614793440000|2021-03-03 17:44:00|6446.4|6443.6|6447.8|6445|6449.3|6446.5|6446.4|6443.6|56
1614793450000|2021-03-03 17:44:10|6447.4|6444.6|6448.4|6445.6|6448.8|6446|6447.4|6444.6|151
1614793460000|2021-03-03 17:44:20|6448.8|6446|6449.3|6446.5|6449.3|6446.5|6448.4|6445.6|54
1614793470000|2021-03-03 17:44:30|6450.1|6447.3|6449.4|6446.6|6450.2|6447.4|6449.4|6446.6|111
1614793480000|2021-03-03 17:44:40|6449.3|6446.5|6447.3|6444.5|6449.3|6446.5|6446.8|6444|64
1614793490000|2021-03-03 17:44:50|6446.9|6444.1|6446.8|6444|6447.3|6444.5|6445.4|6442.6|47
1614793500000|2021-03-03 17:45:00|6446.9|6444.1|6448.3|6445.5|6448.3|6445.5|6446.4|6443.6|35
1614793510000|2021-03-03 17:45:10|6448.8|6446|6448.5|6445.7|6448.9|6446.1|6447.4|6444.6|43
1614793520000|2021-03-03 17:45:20|6448.3|6445.5|6446.5|6443.7|6448.4|6445.6|6445.5|6442.7|300
1614793530000|2021-03-03 17:45:30|6446.9|6444.1|6445.4|6442.6|6447.3|6444.5|6445|6442.2|22
1614793540000|2021-03-03 17:45:40|6445.5|6442.7|6444.5|6441.7|6446.4|6443.6|6444.4|6441.6|101
1614793550000|2021-03-03 17:45:50|6444.4|6441.6|6445.3|6442.5|6445.3|6442.5|6443.3|6440.5|236
1614793560000|2021-03-03 17:46:00|6445.4|6442.6|6444.8|6442|6446.3|6443.5|6444.4|6441.6|14
1614793570000|2021-03-03 17:46:10|6444.4|6441.6|6443.8|6441|6445.3|6442.5|6443.8|6441|18
1614793580000|2021-03-03 17:46:20|6443|6440.2|6443.9|6441.1|6444.3|6441.5|6442.4|6439.6|37
1614793590000|2021-03-03 17:46:30|6443.8|6441|6441.9|6439.1|6443.8|6441|6441.9|6439.1|182
1614793600000|2021-03-03 17:46:40|6441.5|6438.7|6440.3|6437.5|6441.5|6438.7|6439.8|6437|28
1614793610000|2021-03-03 17:46:50|6440.4|6437.6|6443.4|6440.6|6443.8|6441|6440.4|6437.6|20
1614793620000|2021-03-03 17:47:00|6443.5|6440.7|6444.3|6441.5|6444.3|6441.5|6442.4|6439.6|53
1614793630000|2021-03-03 17:47:10|6443.4|6440.6|6445.3|6442.5|6445.3|6442.5|6443.4|6440.6|48
1614793640000|2021-03-03 17:47:20|6444.8|6442|6446.3|6443.5|6446.3|6443.5|6444.4|6441.6|32
1614793650000|2021-03-03 17:47:30|6446.4|6443.6|6446.4|6443.6|6446.4|6443.6|6445.9|6443.1|13
1614793660000|2021-03-03 17:47:40|6446.9|6444.1|6446.8|6444|6447.3|6444.5|6446.4|6443.6|92
1614793670000|2021-03-03 17:47:50|6447.2|6444.4|6449.3|6446.5|6449.3|6446.5|6446.4|6443.6|25
1614793680000|2021-03-03 17:48:00|6448.5|6445.7|6445.3|6442.5|6448.5|6445.7|6445.3|6442.5|29
1614793690000|2021-03-03 17:48:10|6445.9|6443.1|6447.5|6444.7|6447.5|6444.7|6445.5|6442.7|16
1614793700000|2021-03-03 17:48:20|6447.9|6445.1|6447.5|6444.7|6447.9|6445.1|6446.4|6443.6|11
1614793710000|2021-03-03 17:48:30|6448.3|6445.5|6448.4|6445.6|6448.8|6446|6448.3|6445.5|8
1614793720000|2021-03-03 17:48:40|6448.5|6445.7|6449.4|6446.6|6450.2|6447.4|6448.4|6445.6|27
1614793730000|2021-03-03 17:48:50|6450.3|6447.5|6449.9|6447.1|6450.3|6447.5|6449.4|6446.6|25
1614793740000|2021-03-03 17:49:00|6449.4|6446.6|6449.3|6446.5|6450.3|6447.5|6449.3|6446.5|27
1614793750000|2021-03-03 17:49:10|6449.8|6447|6449.4|6446.6|6450.4|6447.6|6447.5|6444.7|105
1614793770000|2021-03-03 17:49:30|6450|6447.2|6449.9|6447.1|6450|6447.2|6449.5|6446.7|12
1614793780000|2021-03-03 17:49:40|6449.5|6446.7|6452.4|6449.6|6453.8|6451|6449.5|6446.7|234
1614793790000|2021-03-03 17:49:50|6452.5|6449.7|6452.4|6449.6|6452.5|6449.7|6451.5|6448.7|18
1614793800000|2021-03-03 17:50:00|6452.5|6449.7|6454.3|6451.5|6454.3|6451.5|6451.9|6449.1|47
1614793810000|2021-03-03 17:50:10|6454.4|6451.6|6456.4|6453.6|6457.3|6454.5|6454.4|6451.6|199
1614793820000|2021-03-03 17:50:20|6457.4|6454.6|6456.9|6454.1|6457.4|6454.6|6456.4|6453.6|83
1614793830000|2021-03-03 17:50:30|6457.3|6454.5|6456.4|6453.6|6457.4|6454.6|6456.4|6453.6|14
1614793840000|2021-03-03 17:50:40|6455.8|6453|6455.3|6452.5|6456.3|6453.5|6454.4|6451.6|58
1614793850000|2021-03-03 17:50:50|6456.3|6453.5|6456.9|6454.1|6457.8|6455|6455.9|6453.1|37
1614793860000|2021-03-03 17:51:00|6456.3|6453.5|6458.3|6455.5|6458.3|6455.5|6456.3|6453.5|13
1614793870000|2021-03-03 17:51:10|6458.2|6455.4|6457.5|6454.7|6458.2|6455.4|6456.4|6453.6|25
1614793880000|2021-03-03 17:51:20|6457.9|6455.1|6457.5|6454.7|6459.3|6456.5|6456.8|6454|12
1614793890000|2021-03-03 17:51:30|6457.4|6454.6|6458.4|6455.6|6458.4|6455.6|6456.3|6453.5|83
1614793900000|2021-03-03 17:51:40|6457.3|6454.5|6458.4|6455.6|6458.4|6455.6|6457.3|6454.5|190
1614793910000|2021-03-03 17:51:50|6458.8|6456|6459.4|6456.6|6459.4|6456.6|6458.8|6456|6
1614793920000|2021-03-03 17:52:00|6459.3|6456.5|6459.8|6457|6460.3|6457.5|6458.3|6455.5|122
1614793930000|2021-03-03 17:52:10|6460.3|6457.5|6460.3|6457.5|6460.3|6457.5|6459.3|6456.5|53
1614793940000|2021-03-03 17:52:20|6459.8|6457|6460.4|6457.6|6460.5|6457.7|6459.8|6457|116
1614793950000|2021-03-03 17:52:30|6460.3|6457.5|6457.5|6454.7|6460.4|6457.6|6457.5|6454.7|55
1614793960000|2021-03-03 17:52:40|6458.3|6455.5|6457.3|6454.5|6458.4|6455.6|6456.4|6453.6|55
1614793970000|2021-03-03 17:52:50|6456.5|6453.7|6457.4|6454.6|6457.4|6454.6|6455.5|6452.7|14
1614793980000|2021-03-03 17:53:00|6457.3|6454.5|6455.3|6452.5|6457.3|6454.5|6454.5|6451.7|12
1614793990000|2021-03-03 17:53:10|6456.3|6453.5|6455.5|6452.7|6456.3|6453.5|6454.9|6452.1|30
1614794000000|2021-03-03 17:53:20|6455.4|6452.6|6456.4|6453.6|6456.4|6453.6|6455.4|6452.6|37
1614794010000|2021-03-03 17:53:30|6456.9|6454.1|6456.4|6453.6|6457.3|6454.5|6456.3|6453.5|31
1614794020000|2021-03-03 17:53:40|6456.3|6453.5|6453.9|6451.1|6456.3|6453.5|6453.9|6451.1|35
1614794030000|2021-03-03 17:53:50|6453.4|6450.6|6451.3|6448.5|6453.4|6450.6|6450.4|6447.6|40
1614794040000|2021-03-03 17:54:00|6451.4|6448.6|6451.9|6449.1|6451.9|6449.1|6449.9|6447.1|25
1614794050000|2021-03-03 17:54:10|6451.8|6449|6450.3|6447.5|6451.8|6449|6450.3|6447.5|16
1614794060000|2021-03-03 17:54:20|6449.4|6446.6|6450.3|6447.5|6450.4|6447.6|6449.4|6446.6|84
1614794070000|2021-03-03 17:54:30|6450.5|6447.7|6450.8|6448|6450.9|6448.1|6450.4|6447.6|23
1614794080000|2021-03-03 17:54:40|6451.3|6448.5|6450.4|6447.6|6451.3|6448.5|6450.4|6447.6|7
1614794090000|2021-03-03 17:54:50|6450.3|6447.5|6449|6446.2|6450.3|6447.5|6448.9|6446.1|7
1614794100000|2021-03-03 17:55:00|6449.4|6446.6|6450.9|6448.1|6451.4|6448.6|6448.4|6445.6|26
1614794110000|2021-03-03 17:55:10|6451.4|6448.6|6450.4|6447.6|6451.4|6448.6|6450.4|6447.6|32
1614794120000|2021-03-03 17:55:20|6450.9|6448.1|6451.3|6448.5|6451.3|6448.5|6450.4|6447.6|12
1614794130000|2021-03-03 17:55:30|6451.4|6448.6|6449.9|6447.1|6451.5|6448.7|6449.9|6447.1|26
1614794140000|2021-03-03 17:55:40|6450.3|6447.5|6448.9|6446.1|6450.4|6447.6|6448.9|6446.1|10
1614794150000|2021-03-03 17:55:50|6448.5|6445.7|6447.5|6444.7|6448.5|6445.7|6447.4|6444.6|26
1614794160000|2021-03-03 17:56:00|6448.5|6445.7|6446.3|6443.5|6448.5|6445.7|6444.3|6441.5|71
1614794170000|2021-03-03 17:56:10|6446.9|6444.1|6444.5|6441.7|6446.9|6444.1|6444.4|6441.6|53
1614794180000|2021-03-03 17:56:20|6445.1|6442.3|6444.5|6441.7|6446.3|6443.5|6444.4|6441.6|12
1614794190000|2021-03-03 17:56:30|6445.3|6442.5|6447.3|6444.5|6447.3|6444.5|6445.3|6442.5|40
1614794200000|2021-03-03 17:56:40|6446.5|6443.7|6446.3|6443.5|6446.9|6444.1|6445.4|6442.6|36
1614794210000|2021-03-03 17:56:50|6445.5|6442.7|6444.9|6442.1|6446.3|6443.5|6444.5|6441.7|132
1614794220000|2021-03-03 17:57:00|6445|6442.2|6445.3|6442.5|6446.3|6443.5|6444.4|6441.6|108
1614794230000|2021-03-03 17:57:10|6446.3|6443.5|6447.5|6444.7|6447.8|6445|6446.3|6443.5|19
1614794240000|2021-03-03 17:57:20|6448.3|6445.5|6448.4|6445.6|6449.3|6446.5|6447.4|6444.6|28
1614794250000|2021-03-03 17:57:30|6448.5|6445.7|6451.3|6448.5|6452.9|6450.1|6448.5|6445.7|52
1614794260000|2021-03-03 17:57:40|6450.8|6448|6450.3|6447.5|6450.8|6448|6449.4|6446.6|5
1614794270000|2021-03-03 17:57:50|6450.9|6448.1|6451.3|6448.5|6451.3|6448.5|6450.9|6448.1|1
1614794280000|2021-03-03 17:58:00|6450.5|6447.7|6448.4|6445.6|6450.5|6447.7|6447.5|6444.7|15
1614794290000|2021-03-03 17:58:10|6448.3|6445.5|6447.4|6444.6|6448.3|6445.5|6446.8|6444|6
1614794300000|2021-03-03 17:58:20|6447.8|6445|6448.4|6445.6|6448.4|6445.6|6447.4|6444.6|7
1614794310000|2021-03-03 17:58:30|6448|6445.2|6448.4|6445.6|6448.4|6445.6|6447.4|6444.6|9
1614794320000|2021-03-03 17:58:40|6449.3|6446.5|6449.4|6446.6|6449.9|6447.1|6449|6446.2|37
1614794330000|2021-03-03 17:58:50|6449.9|6447.1|6449.4|6446.6|6450.3|6447.5|6448.9|6446.1|13
1614794340000|2021-03-03 17:59:00|6449.8|6447|6450.8|6448|6452.2|6449.4|6448.8|6446|47
1614794350000|2021-03-03 17:59:10|6450.4|6447.6|6450.9|6448.1|6451.3|6448.5|6450.4|6447.6|9
1614794360000|2021-03-03 17:59:20|6450.4|6447.6|6452.8|6450|6453.3|6450.5|6450.4|6447.6|39
1614794370000|2021-03-03 17:59:30|6452.4|6449.6|6452.8|6450|6452.8|6450|6451.8|6449|19
1614794380000|2021-03-03 17:59:40|6452.4|6449.6|6450.8|6448|6452.8|6450|6450.8|6448|21
1614794390000|2021-03-03 17:59:50|6450.3|6447.5|6450.4|6447.6|6451.3|6448.5|6448.9|6446.1|25
1614794400000|2021-03-03 18:00:00|6450.3|6447.5|6451.8|6449|6451.8|6449|6450.3|6447.5|35
1614794410000|2021-03-03 18:00:10|6452.3|6449.5|6451.9|6449.1|6452.3|6449.5|6451.8|6449|11
1614794420000|2021-03-03 18:00:20|6452.3|6449.5|6451.3|6448.5|6452.3|6449.5|6450.9|6448.1|3
1614794430000|2021-03-03 18:00:30|6452|6449.2|6456.2|6453.4|6456.3|6453.5|6452|6449.2|109
1614794440000|2021-03-03 18:00:40|6455.8|6453|6455.8|6453|6456.3|6453.5|6455.3|6452.5|25
1614794450000|2021-03-03 18:00:50|6456.3|6453.5|6455.3|6452.5|6456.3|6453.5|6455.3|6452.5|9
1614794460000|2021-03-03 18:01:00|6454.5|6451.7|6453.9|6451.1|6454.5|6451.7|6453.4|6450.6|30
1614794470000|2021-03-03 18:01:10|6453.8|6451|6452.8|6450|6453.8|6451|6451.9|6449.1|14
1614794480000|2021-03-03 18:01:20|6452.9|6450.1|6452.9|6450.1|6453.4|6450.6|6452.3|6449.5|5
1614794490000|2021-03-03 18:01:30|6453.3|6450.5|6453.5|6450.7|6454.3|6451.5|6453.3|6450.5|6
1614794500000|2021-03-03 18:01:40|6453.4|6450.6|6454.3|6451.5|6455.3|6452.5|6453.4|6450.6|21
1614794510000|2021-03-03 18:01:50|6453.4|6450.6|6453.8|6451|6454.3|6451.5|6453.3|6450.5|5
1614794520000|2021-03-03 18:02:00|6453.9|6451.1|6454.8|6452|6455.3|6452.5|6453.9|6451.1|9
1614794530000|2021-03-03 18:02:10|6455.3|6452.5|6454.4|6451.6|6456.9|6454.1|6454.4|6451.6|29
1614794540000|2021-03-03 18:02:20|6454.8|6452|6455.9|6453.1|6456.3|6453.5|6453.4|6450.6|51
1614794550000|2021-03-03 18:02:30|6456.4|6453.6|6456.9|6454.1|6457.4|6454.6|6456.3|6453.5|28
1614794560000|2021-03-03 18:02:40|6456.5|6453.7|6452.3|6449.5|6456.5|6453.7|6452.1|6449.3|20
1614794570000|2021-03-03 18:02:50|6451.5|6448.7|6450|6447.2|6451.5|6448.7|6450|6447.2|34
1614794580000|2021-03-03 18:03:00|6449.4|6446.6|6449.9|6447.1|6449.9|6447.1|6447.9|6445.1|24
1614794590000|2021-03-03 18:03:10|6450.3|6447.5|6450.9|6448.1|6451.4|6448.6|6449.5|6446.7|12
1614794600000|2021-03-03 18:03:20|6451.4|6448.6|6449.9|6447.1|6451.4|6448.6|6449.5|6446.7|19
1614794610000|2021-03-03 18:03:30|6449.5|6446.7|6447.5|6444.7|6449.9|6447.1|6447.5|6444.7|32
1614794620000|2021-03-03 18:03:40|6447.9|6445.1|6447.9|6445.1|6447.9|6445.1|6447.5|6444.7|0
1614794630000|2021-03-03 18:03:50|6447.5|6444.7|6445|6442.2|6447.9|6445.1|6445|6442.2|12
1614794640000|2021-03-03 18:04:00|6444.9|6442.1|6444.9|6442.1|6445.4|6442.6|6444.5|6441.7|15
1614794650000|2021-03-03 18:04:10|6443.7|6440.9|6445|6442.2|6445.4|6442.6|6443.5|6440.7|39
1614794660000|2021-03-03 18:04:20|6445.3|6442.5|6447.4|6444.6|6448.3|6445.5|6445.3|6442.5|34
1614794670000|2021-03-03 18:04:30|6447|6444.2|6446.5|6443.7|6448.4|6445.6|6446.4|6443.6|10
1614794680000|2021-03-03 18:04:40|6446.9|6444.1|6449.5|6446.7|6449.5|6446.7|6446.5|6443.7|9
1614794690000|2021-03-03 18:04:50|6449|6446.2|6446|6443.2|6449|6446.2|6446|6443.2|75
1614794700000|2021-03-03 18:05:00|6446.4|6443.6|6447.5|6444.7|6448.2|6445.4|6446|6443.2|26
1614794710000|2021-03-03 18:05:10|6448|6445.2|6448.4|6445.6|6449|6446.2|6447.5|6444.7|23
1614794720000|2021-03-03 18:05:20|6448.5|6445.7|6448.5|6445.7|6449.5|6446.7|6448.5|6445.7|97
1614794730000|2021-03-03 18:05:30|6448.9|6446.1|6449.5|6446.7|6449.5|6446.7|6447.7|6444.9|84
1614794740000|2021-03-03 18:05:40|6449.4|6446.6|6447.5|6444.7|6449.4|6446.6|6447.5|6444.7|11
1614794750000|2021-03-03 18:05:50|6447|6444.2|6446|6443.2|6447.4|6444.6|6446|6443.2|10
1614794760000|2021-03-03 18:06:00|6445.5|6442.7|6446.5|6443.7|6447.4|6444.6|6445.5|6442.7|16
1614794770000|2021-03-03 18:06:10|6447|6444.2|6446.5|6443.7|6447|6444.2|6446.5|6443.7|0
1614794780000|2021-03-03 18:06:20|6447|6444.2|6447.5|6444.7|6448.4|6445.6|6447|6444.2|7
1614794790000|2021-03-03 18:06:30|6448.2|6445.4|6449|6446.2|6449.2|6446.4|6448|6445.2|20
1614794800000|2021-03-03 18:06:40|6448.9|6446.1|6447.5|6444.7|6448.9|6446.1|6447.5|6444.7|15
1614794810000|2021-03-03 18:06:50|6447.9|6445.1|6447.5|6444.7|6447.9|6445.1|6446.5|6443.7|19
1614794820000|2021-03-03 18:07:00|6447|6444.2|6448|6445.2|6448.3|6445.5|6447|6444.2|31
1614794830000|2021-03-03 18:07:10|6447.5|6444.7|6448.3|6445.5|6448.3|6445.5|6447.5|6444.7|9
1614794840000|2021-03-03 18:07:20|6449.2|6446.4|6450.2|6447.4|6450.2|6447.4|6448.5|6445.7|32
1614794850000|2021-03-03 18:07:30|6449|6446.2|6447.3|6444.5|6449|6446.2|6446.7|6443.9|44
1614794860000|2021-03-03 18:07:40|6447.8|6445|6447.8|6445|6447.8|6445|6447.5|6444.7|8
1614794870000|2021-03-03 18:07:50|6447.5|6444.7|6447.5|6444.7|6449|6446.2|6447.5|6444.7|8
1614794880000|2021-03-03 18:08:00|6447.1|6444.3|6446.5|6443.7|6447.5|6444.7|6446.5|6443.7|15
1614794890000|2021-03-03 18:08:10|||||||||1
1614794900000|2021-03-03 18:08:20|6447.5|6444.7|6448.5|6445.7|6448.5|6445.7|6446.5|6443.7|20
1614794910000|2021-03-03 18:08:30|6448.8|6446|6449|6446.2|6449.5|6446.7|6448.5|6445.7|8
1614794920000|2021-03-03 18:08:40|6448.5|6445.7|6449.5|6446.7|6450.8|6448|6448.5|6445.7|33
1614794930000|2021-03-03 18:08:50|6450.5|6447.7|6449|6446.2|6450.5|6447.7|6449|6446.2|32
1614794940000|2021-03-03 18:09:00|6449.3|6446.5|6451|6448.2|6451|6448.2|6449|6446.2|19
1614794950000|2021-03-03 18:09:10|6451.3|6448.5|6449.5|6446.7|6451.3|6448.5|6449.5|6446.7|2
1614794960000|2021-03-03 18:09:20|6449.4|6446.6|6450.3|6447.5|6450.3|6447.5|6449.4|6446.6|4
1614794970000|2021-03-03 18:09:30|6450.4|6447.6|6449.4|6446.6|6451.3|6448.5|6448.9|6446.1|7
1614794980000|2021-03-03 18:09:40|6449.9|6447.1|6449.3|6446.5|6450.3|6447.5|6449.3|6446.5|15
1614794990000|2021-03-03 18:09:50|6448.4|6445.6|6447.9|6445.1|6448.4|6445.6|6447.4|6444.6|8
1614795000000|2021-03-03 18:10:00|6448.3|6445.5|6451.4|6448.6|6451.4|6448.6|6447.6|6444.8|35
1614795010000|2021-03-03 18:10:10|6451.3|6448.5|6451.4|6448.6|6451.4|6448.6|6450.4|6447.6|38
1614795020000|2021-03-03 18:10:20|6451.9|6449.1|6454.3|6451.5|6454.3|6451.5|6451.9|6449.1|88
1614795030000|2021-03-03 18:10:30|6454.4|6451.6|6452.9|6450.1|6455.2|6452.4|6452.4|6449.6|49
1614795040000|2021-03-03 18:10:40|6453.3|6450.5|6450.9|6448.1|6453.4|6450.6|6450.9|6448.1|43
1614795050000|2021-03-03 18:10:50|6451.3|6448.5|6448.9|6446.1|6451.3|6448.5|6448.6|6445.8|7
1614795060000|2021-03-03 18:11:00|6448.8|6446|6446.9|6444.1|6448.8|6446|6446.9|6444.1|16
1614795070000|2021-03-03 18:11:10|6447.4|6444.6|6447.3|6444.5|6448.3|6445.5|6447.3|6444.5|10
1614795080000|2021-03-03 18:11:20|6447.8|6445|6447.4|6444.6|6448.3|6445.5|6447.4|6444.6|1
1614795090000|2021-03-03 18:11:30|6447.3|6444.5|6446.4|6443.6|6447.4|6444.6|6446.4|6443.6|6
1614795100000|2021-03-03 18:11:40|6446.2|6443.4|6444.5|6441.7|6446.2|6443.4|6444.5|6441.7|14
1614795110000|2021-03-03 18:11:50|6444.3|6441.5|6444.3|6441.5|6445.8|6443|6443.4|6440.6|45
1614795120000|2021-03-03 18:12:00|6444.4|6441.6|6443.4|6440.6|6444.4|6441.6|6443.4|6440.6|43
1614795130000|2021-03-03 18:12:10|6443.8|6441|6443.9|6441.1|6444.8|6442|6443.4|6440.6|35
1614795140000|2021-03-03 18:12:20|6444.3|6441.5|6444.4|6441.6|6444.4|6441.6|6443.4|6440.6|5
1614795150000|2021-03-03 18:12:30|6444.2|6441.4|6443.4|6440.6|6444.3|6441.5|6443.4|6440.6|34
1614795160000|2021-03-03 18:12:40|6443.9|6441.1|6443.8|6441|6445.2|6442.4|6443.3|6440.5|42
1614795170000|2021-03-03 18:12:50|6444.2|6441.4|6444.4|6441.6|6444.4|6441.6|6443.3|6440.5|26
1614795180000|2021-03-03 18:13:00|6445.2|6442.4|6443.4|6440.6|6445.2|6442.4|6443.4|6440.6|13
1614795190000|2021-03-03 18:13:10|6443.8|6441|6445.4|6442.6|6446.4|6443.6|6443.8|6441|31
1614795200000|2021-03-03 18:13:20|6446.2|6443.4|6448.3|6445.5|6448.3|6445.5|6446.2|6443.4|14
1614795210000|2021-03-03 18:13:30|6448.4|6445.6|6446.4|6443.6|6448.4|6445.6|6446.4|6443.6|10
1614795220000|2021-03-03 18:13:40|6446.8|6444|6449.3|6446.5|6449.3|6446.5|6446.8|6444|4
1614795230000|2021-03-03 18:13:50|6448.9|6446.1|6448.9|6446.1|6448.9|6446.1|6448.9|6446.1|2
1614795240000|2021-03-03 18:14:00|6448.8|6446|6449.3|6446.5|6449.3|6446.5|6448.3|6445.5|25
1614795250000|2021-03-03 18:14:10|6449.4|6446.6|6448.9|6446.1|6449.4|6446.6|6448.8|6446|44
1614795260000|2021-03-03 18:14:20|6449.3|6446.5|6449.4|6446.6|6450.4|6447.6|6449.3|6446.5|50
1614795270000|2021-03-03 18:14:30|6450.4|6447.6|6451.4|6448.6|6451.9|6449.1|6450.4|6447.6|36
1614795280000|2021-03-03 18:14:40|6450.4|6447.6|6451.4|6448.6|6451.4|6448.6|6450.4|6447.6|21
1614795290000|2021-03-03 18:14:50|6451.3|6448.5|6447.9|6445.1|6451.3|6448.5|6447.9|6445.1|48
1614795300000|2021-03-03 18:15:00|6447.4|6444.6|6448.4|6445.6|6449.3|6446.5|6446.9|6444.1|91
1614795310000|2021-03-03 18:15:10|6448.8|6446|6450.4|6447.6|6450.9|6448.1|6448.8|6446|37
1614795320000|2021-03-03 18:15:20|6450.3|6447.5|6450.3|6447.5|6450.4|6447.6|6449.9|6447.1|25
1614795330000|2021-03-03 18:15:30|6450.4|6447.6|6451.3|6448.5|6451.3|6448.5|6450.4|6447.6|18
1614795340000|2021-03-03 18:15:40|6450.9|6448.1|6450.9|6448.1|6451.3|6448.5|6450.4|6447.6|4
1614795350000|2021-03-03 18:15:50|6450.4|6447.6|6448.9|6446.1|6450.4|6447.6|6448.9|6446.1|9
1614795360000|2021-03-03 18:16:00|6449.3|6446.5|6445.4|6442.6|6449.3|6446.5|6445.4|6442.6|46
1614795370000|2021-03-03 18:16:10|6444.4|6441.6|6444.4|6441.6|6444.9|6442.1|6443.9|6441.1|13
1614795380000|2021-03-03 18:16:20|6444.5|6441.7|6443.4|6440.6|6444.9|6442.1|6443.4|6440.6|3
1614795390000|2021-03-03 18:16:30|6443.5|6440.7|6444.3|6441.5|6444.3|6441.5|6443.4|6440.6|33
1614795400000|2021-03-03 18:16:40|6444.4|6441.6|6443.4|6440.6|6444.9|6442.1|6443.4|6440.6|26
1614795410000|2021-03-03 18:16:50|6444.4|6441.6|6446.3|6443.5|6446.3|6443.5|6444.4|6441.6|34
1614795420000|2021-03-03 18:17:00|6446.4|6443.6|6444.8|6442|6447.3|6444.5|6443.9|6441.1|22
1614795430000|2021-03-03 18:17:10|6445.3|6442.5|6448.3|6445.5|6448.3|6445.5|6445.3|6442.5|8
1614795440000|2021-03-03 18:17:20|6447.4|6444.6|6449.4|6446.6|6449.9|6447.1|6447.3|6444.5|14
1614795450000|2021-03-03 18:17:30|6449.3|6446.5|6448.3|6445.5|6449.3|6446.5|6448.3|6445.5|3
1614795460000|2021-03-03 18:17:40|6448.4|6445.6|6449.3|6446.5|6449.3|6446.5|6448.4|6445.6|6
1614795470000|2021-03-03 18:17:50|6449.4|6446.6|6448.4|6445.6|6450.3|6447.5|6448.4|6445.6|38
1614795480000|2021-03-03 18:18:00|6448.3|6445.5|6447.5|6444.7|6448.3|6445.5|6446.4|6443.6|50
1614795490000|2021-03-03 18:18:10|6447.4|6444.6|6448.9|6446.1|6449.3|6446.5|6447.4|6444.6|51
1614795500000|2021-03-03 18:18:20|6448.4|6445.6|6447.4|6444.6|6448.4|6445.6|6447.4|6444.6|5
1614795510000|2021-03-03 18:18:30|6447.8|6445|6449.3|6446.5|6449.3|6446.5|6447.4|6444.6|30
1614795520000|2021-03-03 18:18:40|6449.4|6446.6|6449.4|6446.6|6449.4|6446.6|6449.4|6446.6|1
1614795530000|2021-03-03 18:18:50|6449.9|6447.1|6451.8|6449|6451.8|6449|6449.9|6447.1|2
1614795540000|2021-03-03 18:19:00|6451.9|6449.1|6448.4|6445.6|6452.3|6449.5|6448.4|6445.6|32
1614795550000|2021-03-03 18:19:10|6448.8|6446|6447.8|6445|6449.3|6446.5|6447.4|6444.6|49
1614795560000|2021-03-03 18:19:20|6448.2|6445.4|6447.3|6444.5|6448.3|6445.5|6446.9|6444.1|9
1614795570000|2021-03-03 18:19:30|6447.8|6445|6448.3|6445.5|6448.3|6445.5|6447.8|6445|32
1614795580000|2021-03-03 18:19:40|6449.1|6446.3|6449.8|6447|6450.2|6447.4|6448.4|6445.6|32
1614795590000|2021-03-03 18:19:50|6449.4|6446.6|6449.8|6447|6450.3|6447.5|6449.4|6446.6|5
1614795600000|2021-03-03 18:20:00|6449.9|6447.1|6450.3|6447.5|6451.3|6448.5|6449.9|6447.1|49
1614795610000|2021-03-03 18:20:10|6449.8|6447|6446.9|6444.1|6450.3|6447.5|6446.9|6444.1|51
1614795620000|2021-03-03 18:20:20|6446.5|6443.7|6446.4|6443.6|6447.4|6444.6|6445.4|6442.6|134
1614795630000|2021-03-03 18:20:30|6446.8|6444|6446.3|6443.5|6447.4|6444.6|6446.3|6443.5|10
1614795640000|2021-03-03 18:20:40|6446.9|6444.1|6444.4|6441.6|6447.3|6444.5|6444.4|6441.6|18
1614795650000|2021-03-03 18:20:50|6444.3|6441.5|6442.4|6439.6|6444.3|6441.5|6442.4|6439.6|27
1614795660000|2021-03-03 18:21:00|6442.9|6440.1|6439.9|6437.1|6443.9|6441.1|6439.4|6436.6|295
1614795670000|2021-03-03 18:21:10|6439.7|6436.9|6439.9|6437.1|6440.3|6437.5|6437.8|6435|67
1614795680000|2021-03-03 18:21:20|6440.3|6437.5|6440.9|6438.1|6441.9|6439.1|6440.3|6437.5|42
1614795690000|2021-03-03 18:21:30|6440.4|6437.6|6439.4|6436.6|6440.4|6437.6|6439.4|6436.6|192
1614795700000|2021-03-03 18:21:40|||||||||42
1614795710000|2021-03-03 18:21:50|6438.9|6436.1|6436.4|6433.6|6439.4|6436.6|6435.5|6432.7|123
1614795720000|2021-03-03 18:22:00|6436.5|6433.7|6441.3|6438.5|6441.3|6438.5|6436.5|6433.7|113
1614795730000|2021-03-03 18:22:10|6441.4|6438.6|6438.9|6436.1|6442.3|6439.5|6438.9|6436.1|15
1614795740000|2021-03-03 18:22:20|6438.4|6435.6|6438|6435.2|6438.4|6435.6|6437.4|6434.6|10
1614795750000|2021-03-03 18:22:30|6437.9|6435.1|6438|6435.2|6439.4|6436.6|6437.5|6434.7|158
1614795760000|2021-03-03 18:22:40|6437.5|6434.7|6438.6|6435.8|6438.6|6435.8|6437.5|6434.7|5
1614795770000|2021-03-03 18:22:50|6438.7|6435.9|6439.1|6436.3|6439.5|6436.7|6438.7|6435.9|17
1614795780000|2021-03-03 18:23:00|6439|6436.2|6438|6435.2|6439|6436.2|6437.6|6434.8|16
1614795790000|2021-03-03 18:23:10|6438.4|6435.6|6437.6|6434.8|6438.5|6435.7|6437.6|6434.8|15
1614795800000|2021-03-03 18:23:20|6437.5|6434.7|6437.5|6434.7|6437.5|6434.7|6437.5|6434.7|1
1614795810000|2021-03-03 18:23:30|6437.6|6434.8|6437.6|6434.8|6438.4|6435.6|6437.6|6434.8|8
1614795820000|2021-03-03 18:23:40|6438|6435.2|6437.6|6434.8|6438|6435.2|6437.6|6434.8|1
1614795830000|2021-03-03 18:23:50|6438|6435.2|6439.4|6436.6|6439.4|6436.6|6438|6435.2|3
1614795840000|2021-03-03 18:24:00|6439.5|6436.7|6439.6|6436.8|6440.5|6437.7|6438.6|6435.8|14
1614795850000|2021-03-03 18:24:10|6440|6437.2|6438.6|6435.8|6440|6437.2|6438.5|6435.7|6
1614795860000|2021-03-03 18:24:20|6438.5|6435.7|6438|6435.2|6438.5|6435.7|6437.6|6434.8|4
1614795870000|2021-03-03 18:24:30|6437.6|6434.8|6437.6|6434.8|6437.6|6434.8|6437.6|6434.8|4
1614795880000|2021-03-03 18:24:40|6438|6435.2|6438|6435.2|6438.1|6435.3|6437.5|6434.7|16
1614795890000|2021-03-03 18:24:50|6438.5|6435.7|6438.5|6435.7|6439|6436.2|6438.5|6435.7|18
1614795900000|2021-03-03 18:25:00|6438.6|6435.8|6441.5|6438.7|6441.5|6438.7|6438.6|6435.8|34
1614795910000|2021-03-03 18:25:10|6442|6439.2|6443|6440.2|6443.5|6440.7|6442|6439.2|38
1614795920000|2021-03-03 18:25:20|6442.6|6439.8|6442|6439.2|6442.6|6439.8|6441.6|6438.8|3
1614795930000|2021-03-03 18:25:30|6442.1|6439.3|6439.6|6436.8|6442.1|6439.3|6439.1|6436.3|15
1614795940000|2021-03-03 18:25:40|6440|6437.2|6440.5|6437.7|6440.5|6437.7|6439.6|6436.8|7
1614795950000|2021-03-03 18:25:50|6440.6|6437.8|6439.5|6436.7|6440.6|6437.8|6438.6|6435.8|13
1614795960000|2021-03-03 18:26:00|6439.6|6436.8|6441.1|6438.3|6441.5|6438.7|6439.6|6436.8|25
1614795970000|2021-03-03 18:26:10|6441.5|6438.7|6441.6|6438.8|6442|6439.2|6441.5|6438.7|4
1614795980000|2021-03-03 18:26:20|6442|6439.2|6441.6|6438.8|6442.5|6439.7|6441.6|6438.8|5
1614795990000|2021-03-03 18:26:30|6441.5|6438.7|6441.5|6438.7|6441.5|6438.7|6440.5|6437.7|30
1614796000000|2021-03-03 18:26:40|6441.1|6438.3|6441.5|6438.7|6441.5|6438.7|6440.6|6437.8|10
1614796010000|2021-03-03 18:26:50|6441.6|6438.8|6441.5|6438.7|6442|6439.2|6440.6|6437.8|10
1614796020000|2021-03-03 18:27:00|6442|6439.2|6440.5|6437.7|6442|6439.2|6439.6|6436.8|8
1614796030000|2021-03-03 18:27:10|6441|6438.2|6441.6|6438.8|6441.6|6438.8|6441|6438.2|1
1614796040000|2021-03-03 18:27:20|6441.1|6438.3|6441.5|6438.7|6441.5|6438.7|6440.6|6437.8|6
1614796050000|2021-03-03 18:27:30|6441.1|6438.3|6441.5|6438.7|6441.5|6438.7|6441.1|6438.3|3
1614796060000|2021-03-03 18:27:40|6440.5|6437.7|6440.6|6437.8|6441.1|6438.3|6440.1|6437.3|8
1614796070000|2021-03-03 18:27:50|6440.1|6437.3|6439.6|6436.8|6440.1|6437.3|6439.6|6436.8|12
1614796080000|2021-03-03 18:28:00|6440.5|6437.7|6442|6439.2|6442|6439.2|6440.5|6437.7|25
1614796090000|2021-03-03 18:28:10|6441.7|6438.9|6442|6439.2|6442|6439.2|6440.6|6437.8|17
1614796100000|2021-03-03 18:28:20|6442.5|6439.7|6442|6439.2|6442.5|6439.7|6441.6|6438.8|3
1614796110000|2021-03-03 18:28:30|6442.4|6439.6|6440.6|6437.8|6442.5|6439.7|6440.6|6437.8|8
1614796120000|2021-03-03 18:28:40|||||||||9
1614796130000|2021-03-03 18:28:50|6439.6|6436.8|6441.1|6438.3|6441.5|6438.7|6439.6|6436.8|25
1614796140000|2021-03-03 18:29:00|6441.5|6438.7|6440.6|6437.8|6441.5|6438.7|6440.6|6437.8|12
1614796150000|2021-03-03 18:29:10|6441.1|6438.3|6438.1|6435.3|6441.1|6438.3|6438.1|6435.3|11
1614796160000|2021-03-03 18:29:20|6438|6435.2|6437.7|6434.9|6438.6|6435.8|6436.6|6433.8|30
1614796170000|2021-03-03 18:29:30|6437.6|6434.8|6438.5|6435.7|6438.5|6435.7|6437.6|6434.8|4
1614796180000|2021-03-03 18:29:40|6438.6|6435.8|6439.1|6436.3|6439.6|6436.8|6438.1|6435.3|11
1614796190000|2021-03-03 18:29:50|6438.6|6435.8|6437.5|6434.7|6438.6|6435.8|6437.5|6434.7|22
1614796200000|2021-03-03 18:30:00|6437|6434.2|6435.4|6432.6|6437|6434.2|6434.5|6431.7|55
1614796210000|2021-03-03 18:30:10|6435.5|6432.7|6434.5|6431.7|6436.4|6433.6|6434|6431.2|33
1614796220000|2021-03-03 18:30:20|6435|6432.2|6437.4|6434.6|6437.4|6434.6|6435|6432.2|11
1614796230000|2021-03-03 18:30:30|6437.5|6434.7|6437.5|6434.7|6438|6435.2|6437.5|6434.7|17
1614796240000|2021-03-03 18:30:40|6437.4|6434.6|6437.4|6434.6|6437.4|6434.6|6436.6|6433.8|10
1614796250000|2021-03-03 18:30:50|6437|6434.2|6436.5|6433.7|6437.4|6434.6|6436.5|6433.7|25
1614796260000|2021-03-03 18:31:00|6436.6|6433.8|6436.6|6433.8|6437.4|6434.6|6436.6|6433.8|36
1614796270000|2021-03-03 18:31:10|6436|6433.2|6435|6432.2|6437.4|6434.6|6434.6|6431.8|31
1614796280000|2021-03-03 18:31:20|6434.6|6431.8|6432.5|6429.7|6435|6432.2|6432.5|6429.7|35
1614796290000|2021-03-03 18:31:30|6432.9|6430.1|6432|6429.2|6433.1|6430.3|6431|6428.2|17
1614796300000|2021-03-03 18:31:40|6432.1|6429.3|6432.5|6429.7|6432.5|6429.7|6431|6428.2|13
1614796310000|2021-03-03 18:31:50|6432|6429.2|6432.1|6429.3|6432.6|6429.8|6431.6|6428.8|23
1614796320000|2021-03-03 18:32:00|6432|6429.2|6431.6|6428.8|6432.1|6429.3|6431.6|6428.8|26
1614796330000|2021-03-03 18:32:10|6432|6429.2|6432.5|6429.7|6432.5|6429.7|6431.6|6428.8|7
1614796340000|2021-03-03 18:32:20|6433.4|6430.6|6430.5|6427.7|6433.5|6430.7|6430|6427.2|36
1614796350000|2021-03-03 18:32:30|6430.6|6427.8|6431|6428.2|6431.5|6428.7|6430|6427.2|28
1614796360000|2021-03-03 18:32:40|6431.4|6428.6|6432|6429.2|6432|6429.2|6431.4|6428.6|7
1614796370000|2021-03-03 18:32:50|6431.6|6428.8|6431.1|6428.3|6432|6429.2|6430.6|6427.8|2
1614796380000|2021-03-03 18:33:00|6431.5|6428.7|6435|6432.2|6435|6432.2|6431.5|6428.7|27
1614796390000|2021-03-03 18:33:10|6434.6|6431.8|6434.5|6431.7|6435|6432.2|6434.5|6431.7|10
1614796400000|2021-03-03 18:33:20|6435.4|6432.6|6435.4|6432.6|6437.2|6434.4|6435.4|6432.6|349
1614796410000|2021-03-03 18:33:30|6435.3|6432.5|6436.7|6433.9|6436.7|6433.9|6435.3|6432.5|4
1614796420000|2021-03-03 18:33:40|6437.3|6434.5|6435.4|6432.6|6437.3|6434.5|6435.4|6432.6|7
1614796430000|2021-03-03 18:33:50|6435.8|6433|6432.5|6429.7|6435.8|6433|6432.4|6429.6|164
1614796440000|2021-03-03 18:34:00|6433.5|6430.7|6434.9|6432.1|6434.9|6432.1|6433|6430.2|36
1614796450000|2021-03-03 18:34:10|6435|6432.2|6435.1|6432.3|6435.6|6432.8|6434.6|6431.8|17
1614796460000|2021-03-03 18:34:20|6435.5|6432.7|6437.9|6435.1|6438.5|6435.7|6435.1|6432.3|511
1614796470000|2021-03-03 18:34:30|6438.3|6435.5|6437.8|6435|6439.8|6437|6437.3|6434.5|22
1614796480000|2021-03-03 18:34:40|6438.3|6435.5|6438.9|6436.1|6439.3|6436.5|6436.4|6433.6|75
1614796490000|2021-03-03 18:34:50|6438.4|6435.6|6438.8|6436|6438.8|6436|6438.3|6435.5|7
1614796500000|2021-03-03 18:35:00|6439.2|6436.4|6440.3|6437.5|6440.3|6437.5|6437.4|6434.6|31
1614796510000|2021-03-03 18:35:10|6439.9|6437.1|6439.8|6437|6439.9|6437.1|6439.4|6436.6|12
1614796520000|2021-03-03 18:35:20|6439.2|6436.4|6439.9|6437.1|6440.3|6437.5|6438.4|6435.6|24
1614796530000|2021-03-03 18:35:30|6439.3|6436.5|6437.9|6435.1|6439.3|6436.5|6437.9|6435.1|16
1614796540000|2021-03-03 18:35:40|6438.3|6435.5|6436.3|6433.5|6438.3|6435.5|6435.9|6433.1|18
1614796550000|2021-03-03 18:35:50|6436|6433.2|6435.3|6432.5|6437.3|6434.5|6435.3|6432.5|89
1614796560000|2021-03-03 18:36:00|6435.6|6432.8|6435.4|6432.6|6437.4|6434.6|6435.4|6432.6|23
1614796570000|2021-03-03 18:36:10|6435.9|6433.1|6437.8|6435|6438.3|6435.5|6435.9|6433.1|26
1614796580000|2021-03-03 18:36:20|6437.5|6434.7|6437.4|6434.6|6438.3|6435.5|6437.4|6434.6|7
1614796590000|2021-03-03 18:36:30|6437.8|6435|6433.5|6430.7|6437.8|6435|6433.5|6430.7|206
1614796600000|2021-03-03 18:36:40|6434.4|6431.6|6433.5|6430.7|6434.9|6432.1|6432.6|6429.8|68
1614796610000|2021-03-03 18:36:50|6433.9|6431.1|6434.5|6431.7|6434.5|6431.7|6433.5|6430.7|8
1614796620000|2021-03-03 18:37:00|6434.4|6431.6|6435.6|6432.8|6436.4|6433.6|6434.4|6431.6|36
1614796630000|2021-03-03 18:37:10|6435.9|6433.1|6435|6432.2|6436|6433.2|6434.1|6431.3|41
1614796640000|2021-03-03 18:37:20|6434.6|6431.8|6438.2|6435.4|6438.3|6435.5|6434.6|6431.8|574
1614796650000|2021-03-03 18:37:30|6438.3|6435.5|6436.3|6433.5|6438.3|6435.5|6436.3|6433.5|6
1614796660000|2021-03-03 18:37:40|6436.7|6433.9|6437.3|6434.5|6437.3|6434.5|6436.4|6433.6|2
1614796670000|2021-03-03 18:37:50|6436.9|6434.1|6436.8|6434|6437.3|6434.5|6436.4|6433.6|1
1614796680000|2021-03-03 18:38:00|6436.4|6433.6|6436.3|6433.5|6437.2|6434.4|6436.2|6433.4|11
1614796690000|2021-03-03 18:38:10|6435.4|6432.6|6437.3|6434.5|6437.3|6434.5|6435.4|6432.6|39
1614796700000|2021-03-03 18:38:20|6436.8|6434|6436.4|6433.6|6437.2|6434.4|6436.4|6433.6|9
1614796710000|2021-03-03 18:38:30|6436.3|6433.5|6435.8|6433|6436.3|6433.5|6435.8|6433|8
1614796720000|2021-03-03 18:38:40|6436.2|6433.4|6437.3|6434.5|6437.3|6434.5|6436.2|6433.4|2
1614796730000|2021-03-03 18:38:50|6437.4|6434.6|6437.4|6434.6|6437.4|6434.6|6436.4|6433.6|11
1614796740000|2021-03-03 18:39:00|6437.2|6434.4|6435.8|6433|6437.2|6434.4|6434.8|6432|27
1614796750000|2021-03-03 18:39:10|6436.3|6433.5|6436.3|6433.5|6437.3|6434.5|6436.3|6433.5|7
1614796760000|2021-03-03 18:39:20|6436.8|6434|6436.3|6433.5|6436.8|6434|6436.3|6433.5|3
1614796770000|2021-03-03 18:39:30|6435.5|6432.7|6435.2|6432.4|6435.5|6432.7|6434.3|6431.5|16
1614796780000|2021-03-03 18:39:40|6435.3|6432.5|6434.3|6431.5|6435.3|6432.5|6434.3|6431.5|14
1614796790000|2021-03-03 18:39:50|6434.2|6431.4|6433.8|6431|6434.2|6431.4|6433.3|6430.5|10
1614796800000|2021-03-03 18:40:00|6434.2|6431.4|6434.3|6431.5|6434.4|6431.6|6433.8|6431|2
1614796810000|2021-03-03 18:40:10|6433.4|6430.6|6434.3|6431.5|6434.3|6431.5|6433.3|6430.5|7
1614796820000|2021-03-03 18:40:20|6433.9|6431.1|6433.9|6431.1|6434.3|6431.5|6432.8|6430|44
1614796830000|2021-03-03 18:40:30|6434.3|6431.5|6434.4|6431.6|6434.4|6431.6|6433.8|6431|6
1614796840000|2021-03-03 18:40:40|6433.4|6430.6|6433.8|6431|6433.8|6431|6433.4|6430.6|13
1614796850000|2021-03-03 18:40:50|6433.4|6430.6|6432.9|6430.1|6433.4|6430.6|6432.9|6430.1|2
1614796860000|2021-03-03 18:41:00|6433.3|6430.5|6434.3|6431.5|6434.3|6431.5|6433.3|6430.5|11
1614796870000|2021-03-03 18:41:10|6433.8|6431|6434.3|6431.5|6434.3|6431.5|6433.8|6431|26
1614796880000|2021-03-03 18:41:20|6433.9|6431.1|6433.8|6431|6434.2|6431.4|6433.3|6430.5|29
1614796890000|2021-03-03 18:41:30|6434.3|6431.5|6433.9|6431.1|6434.3|6431.5|6433.8|6431|16
1614796900000|2021-03-03 18:41:40|6434.3|6431.5|6434.4|6431.6|6434.7|6431.9|6434.3|6431.5|27
1614796910000|2021-03-03 18:41:50|6434.8|6432|6437.2|6434.4|6437.2|6434.4|6434.4|6431.6|16
1614796920000|2021-03-03 18:42:00|6437.3|6434.5|6436.4|6433.6|6438.4|6435.6|6436.4|6433.6|8
1614796930000|2021-03-03 18:42:10|6436.3|6433.5|6436.3|6433.5|6436.3|6433.5|6436.3|6433.5|7
1614796940000|2021-03-03 18:42:20|6436.8|6434|6436.4|6433.6|6436.9|6434.1|6436.4|6433.6|4
1614796950000|2021-03-03 18:42:30|6435.6|6432.8|6435.3|6432.5|6435.6|6432.8|6434.4|6431.6|12
1614796960000|2021-03-03 18:42:40|6434.9|6432.1|6435.9|6433.1|6435.9|6433.1|6434.9|6432.1|28
1614796970000|2021-03-03 18:42:50|6436.3|6433.5|6435.4|6432.6|6436.3|6433.5|6435.4|6432.6|12
1614796980000|2021-03-03 18:43:00|6435.8|6433|6435.9|6433.1|6436.3|6433.5|6435.4|6432.6|12
1614796990000|2021-03-03 18:43:10|6436.3|6433.5|6435.8|6433|6436.4|6433.6|6435.4|6432.6|86
1614797000000|2021-03-03 18:43:20|6435.4|6432.6|6435.8|6433|6436.3|6433.5|6435.4|6432.6|5
1614797010000|2021-03-03 18:43:30|6436.3|6433.5|6437.3|6434.5|6437.4|6434.6|6436.3|6433.5|16
1614797020000|2021-03-03 18:43:40|||||||||2
1614797030000|2021-03-03 18:43:50|6437.8|6435|6436.3|6433.5|6437.8|6435|6436.3|6433.5|13
1614797040000|2021-03-03 18:44:00|6436.2|6433.4|6436.4|6433.6|6436.4|6433.6|6436.2|6433.4|12
1614797050000|2021-03-03 18:44:10|6436.3|6433.5|6436.3|6433.5|6436.3|6433.5|6436.3|6433.5|1
1614797060000|2021-03-03 18:44:20|6435.8|6433|6434.4|6431.6|6435.8|6433|6434.4|6431.6|23
1614797070000|2021-03-03 18:44:30|6434.3|6431.5|6433.4|6430.6|6434.3|6431.5|6433.4|6430.6|14
1614797080000|2021-03-03 18:44:40|6432.9|6430.1|6434.2|6431.4|6434.2|6431.4|6432.9|6430.1|38
1614797090000|2021-03-03 18:44:50|6434.4|6431.6|6434.8|6432|6435.8|6433|6434.3|6431.5|277
1614797100000|2021-03-03 18:45:00|6434.9|6432.1|6435.8|6433|6435.8|6433|6433.4|6430.6|330
1614797110000|2021-03-03 18:45:10|6435.4|6432.6|6435.3|6432.5|6435.4|6432.6|6435.3|6432.5|14
1614797120000|2021-03-03 18:45:20|6434.5|6431.7|6435.8|6433|6436.2|6433.4|6434.4|6431.6|10
1614797130000|2021-03-03 18:45:30|6435.4|6432.6|6434.8|6432|6435.4|6432.6|6434.4|6431.6|7
1614797140000|2021-03-03 18:45:40|6434.3|6431.5|6434.9|6432.1|6435.3|6432.5|6434.2|6431.4|27
1614797150000|2021-03-03 18:45:50|6435.3|6432.5|6434.9|6432.1|6435.3|6432.5|6434.9|6432.1|8
1614797160000|2021-03-03 18:46:00|6435.3|6432.5|6433.4|6430.6|6435.8|6433|6433.4|6430.6|159
1614797170000|2021-03-03 18:46:10|6433.5|6430.7|6433.6|6430.8|6433.6|6430.8|6433.4|6430.6|17
1614797180000|2021-03-03 18:46:20|6433.4|6430.6|6433.4|6430.6|6433.5|6430.7|6433.4|6430.6|15
1614797190000|2021-03-03 18:46:30|6433.5|6430.7|6432.5|6429.7|6433.5|6430.7|6432|6429.2|17
1614797200000|2021-03-03 18:46:40|6432.6|6429.8|6434.5|6431.7|6434.5|6431.7|6432.6|6429.8|9
1614797210000|2021-03-03 18:46:50|6434.4|6431.6|6433.4|6430.6|6434.4|6431.6|6433|6430.2|21
1614797220000|2021-03-03 18:47:00|6433.5|6430.7|6433.5|6430.7|6433.5|6430.7|6432.6|6429.8|3
1614797230000|2021-03-03 18:47:10|6433.6|6430.8|6432.6|6429.8|6433.6|6430.8|6432.6|6429.8|10
1614797240000|2021-03-03 18:47:20|6433|6430.2|6431|6428.2|6433|6430.2|6430.5|6427.7|23
1614797250000|2021-03-03 18:47:30|6430.9|6428.1|6430.5|6427.7|6431|6428.2|6430.5|6427.7|1
1614797260000|2021-03-03 18:47:40|6430|6427.2|6430.4|6427.6|6430.4|6427.6|6428.6|6425.8|114
1614797270000|2021-03-03 18:47:50|6430|6427.2|6428.9|6426.1|6430|6427.2|6428.5|6425.7|16
1614797280000|2021-03-03 18:48:00|6429|6426.2|6429.5|6426.7|6429.5|6426.7|6428|6425.2|44
1614797290000|2021-03-03 18:48:10|6429.6|6426.8|6428.5|6425.7|6430.6|6427.8|6428|6425.2|68
1614797300000|2021-03-03 18:48:20|6428.6|6425.8|6429.1|6426.3|6429.5|6426.7|6428.6|6425.8|12
1614797310000|2021-03-03 18:48:30|6428.6|6425.8|6429.5|6426.7|6429.5|6426.7|6428.5|6425.7|41
1614797320000|2021-03-03 18:48:40|6429.4|6426.6|6428.6|6425.8|6429.4|6426.6|6428.5|6425.7|18
1614797330000|2021-03-03 18:48:50|6429.2|6426.4|6429.5|6426.7|6429.5|6426.7|6429|6426.2|10
1614797340000|2021-03-03 18:49:00|6429.1|6426.3|6432.5|6429.7|6432.5|6429.7|6429.1|6426.3|412
1614797350000|2021-03-03 18:49:10|6431.9|6429.1|6433.4|6430.6|6433.4|6430.6|6431.5|6428.7|10
1614797360000|2021-03-03 18:49:20|6432.9|6430.1|6433|6430.2|6433.4|6430.6|6432.4|6429.6|30
1614797370000|2021-03-03 18:49:30|6432.5|6429.7|6433|6430.2|6433|6430.2|6432.5|6429.7|3
1614797380000|2021-03-03 18:49:40|6432.9|6430.1|6432.4|6429.6|6432.9|6430.1|6432.4|6429.6|2
1614797390000|2021-03-03 18:49:50|6431.4|6428.6|6431.9|6429.1|6431.9|6429.1|6431.4|6428.6|18
1614797400000|2021-03-03 18:50:00|6431.4|6428.6|6431.4|6428.6|6431.4|6428.6|6430.5|6427.7|9
1614797410000|2021-03-03 18:50:10|6431.6|6428.8|6433.4|6430.6|6433.4|6430.6|6431.6|6428.8|38
1614797420000|2021-03-03 18:50:20|6433|6430.2|6432.5|6429.7|6433|6430.2|6432.5|6429.7|12
1614797430000|2021-03-03 18:50:30|6432.4|6429.6|6431.5|6428.7|6432.4|6429.6|6431.5|6428.7|9
1614797440000|2021-03-03 18:50:40|6432.3|6429.5|6432.4|6429.6|6433.4|6430.6|6431.9|6429.1|214
1614797450000|2021-03-03 18:50:50|||||||||7
1614797460000|2021-03-03 18:51:00|6433.4|6430.6|6432|6429.2|6434.4|6431.6|6432|6429.2|46
1614797470000|2021-03-03 18:51:10|6431.5|6428.7|6432.4|6429.6|6432.4|6429.6|6431.5|6428.7|38
1614797480000|2021-03-03 18:51:20|6432.6|6429.8|6432.9|6430.1|6433.4|6430.6|6432.5|6429.7|11
1614797490000|2021-03-03 18:51:30|6432.5|6429.7|6433.4|6430.6|6433.4|6430.6|6432.4|6429.6|8
1614797500000|2021-03-03 18:51:40|6433|6430.2|6432|6429.2|6433.4|6430.6|6432|6429.2|48
1614797510000|2021-03-03 18:51:50|6432.4|6429.6|6432|6429.2|6432.4|6429.6|6431.5|6428.7|0
1614797520000|2021-03-03 18:52:00|6431.9|6429.1|6431.6|6428.8|6432|6429.2|6430.9|6428.1|28
1614797530000|2021-03-03 18:52:10|6432.4|6429.6|6432|6429.2|6432.5|6429.7|6432|6429.2|33
1614797540000|2021-03-03 18:52:20|6432.4|6429.6|6432|6429.2|6432.5|6429.7|6431.6|6428.8|16
1614797550000|2021-03-03 18:52:30|6431.6|6428.8|6432.6|6429.8|6432.6|6429.8|6431.6|6428.8|4
1614797560000|2021-03-03 18:52:40|6432.5|6429.7|6432.5|6429.7|6432.5|6429.7|6432.5|6429.7|0
1614797570000|2021-03-03 18:52:50|6431.6|6428.8|6430.1|6427.3|6431.6|6428.8|6429.6|6426.8|44
1614797580000|2021-03-03 18:53:00|6430.5|6427.7|6428.6|6425.8|6430.5|6427.7|6428.6|6425.8|17
1614797590000|2021-03-03 18:53:10|6429.1|6426.3|6428.6|6425.8|6429.6|6426.8|6428.6|6425.8|8
1614797600000|2021-03-03 18:53:20|6429|6426.2|6428|6425.2|6429|6426.2|6428|6425.2|12
1614797610000|2021-03-03 18:53:30|6428.5|6425.7|6426.5|6423.7|6428.5|6425.7|6426.5|6423.7|10
1614797620000|2021-03-03 18:53:40|6426.1|6423.3|6425.6|6422.8|6426.5|6423.7|6425.2|6422.4|27
1614797630000|2021-03-03 18:53:50|6425.2|6422.4|6424.5|6421.7|6425.2|6422.4|6424.1|6421.3|15
1614797640000|2021-03-03 18:54:00|6424.6|6421.8|6426.1|6423.3|6426.1|6423.3|6424.1|6421.3|16
1614797650000|2021-03-03 18:54:10|6426.5|6423.7|6427.6|6424.8|6427.6|6424.8|6426|6423.2|26
1614797660000|2021-03-03 18:54:20|6428.1|6425.3|6427.1|6424.3|6428.1|6425.3|6427.1|6424.3|19
1614797670000|2021-03-03 18:54:30|6427.5|6424.7|6426.5|6423.7|6428.1|6425.3|6426.1|6423.3|18
1614797680000|2021-03-03 18:54:40|6427.4|6424.6|6424.6|6421.8|6427.6|6424.8|6424.6|6421.8|184
1614797690000|2021-03-03 18:54:50|6424.8|6422|6425.7|6422.9|6426.6|6423.8|6424.8|6422|111
1614797700000|2021-03-03 18:55:00|6425.6|6422.8|6426.5|6423.7|6426.5|6423.7|6425.6|6422.8|5
1614797710000|2021-03-03 18:55:10|6425.5|6422.7|6424.5|6421.7|6426.6|6423.8|6424.5|6421.7|70
1614797720000|2021-03-03 18:55:20|6424.1|6421.3|6425.6|6422.8|6426.6|6423.8|6424.1|6421.3|43
1614797730000|2021-03-03 18:55:30|6424.6|6421.8|6425|6422.2|6425.5|6422.7|6424.6|6421.8|39
1614797740000|2021-03-03 18:55:40|6424.6|6421.8|6425.1|6422.3|6425.5|6422.7|6424.6|6421.8|14
1614797750000|2021-03-03 18:55:50|6424.7|6421.9|6424.6|6421.8|6425|6422.2|6424.6|6421.8|1
1614797760000|2021-03-03 18:56:00|6425|6422.2|6425.6|6422.8|6425.6|6422.8|6424.6|6421.8|5
1614797770000|2021-03-03 18:56:10|6425.8|6423|6425.6|6422.8|6426.6|6423.8|6425.6|6422.8|21
1614797780000|2021-03-03 18:56:20|6425.5|6422.7|6425.1|6422.3|6425.6|6422.8|6424.6|6421.8|24
1614797790000|2021-03-03 18:56:30|6425|6422.2|6424.5|6421.7|6425.1|6422.3|6424.1|6421.3|9
1614797800000|2021-03-03 18:56:40|6424.6|6421.8|6423.6|6420.8|6424.6|6421.8|6423.6|6420.8|37
1614797810000|2021-03-03 18:56:50|6423.7|6420.9|6424.5|6421.7|6424.5|6421.7|6423.5|6420.7|10
1614797820000|2021-03-03 18:57:00|6424.6|6421.8|6425.1|6422.3|6425.5|6422.7|6424.6|6421.8|17
1614797830000|2021-03-03 18:57:10|6425.5|6422.7|6425.1|6422.3|6425.6|6422.8|6425.1|6422.3|5
1614797840000|2021-03-03 18:57:20|6424.7|6421.9|6425|6422.2|6425.5|6422.7|6424.6|6421.8|19
1614797850000|2021-03-03 18:57:30|6425.1|6422.3|6425.5|6422.7|6425.5|6422.7|6425.1|6422.3|3
1614797860000|2021-03-03 18:57:40|6425.1|6422.3|6424.6|6421.8|6425.5|6422.7|6424.5|6421.7|30
1614797870000|2021-03-03 18:57:50|6424.5|6421.7|6423.6|6420.8|6424.5|6421.7|6423.5|6420.7|19
1614797880000|2021-03-03 18:58:00|6423.5|6420.7|6427.6|6424.8|6428|6425.2|6423.5|6420.7|34
1614797890000|2021-03-03 18:58:10|6427.1|6424.3|6426.1|6423.3|6427.6|6424.8|6426.1|6423.3|17
1614797900000|2021-03-03 18:58:20|6426.6|6423.8|6425.1|6422.3|6426.6|6423.8|6425.1|6422.3|14
1614797910000|2021-03-03 18:58:30|6424.7|6421.9|6426.6|6423.8|6426.6|6423.8|6424.6|6421.8|5
1614797920000|2021-03-03 18:58:40|6427.1|6424.3|6427.1|6424.3|6427.6|6424.8|6426.6|6423.8|11
1614797930000|2021-03-03 18:58:50|6426.6|6423.8|6427.1|6424.3|6427.1|6424.3|6426.6|6423.8|3
1614797940000|2021-03-03 18:59:00|6425.9|6423.1|6428.1|6425.3|6428.1|6425.3|6425.9|6423.1|20
1614797950000|2021-03-03 18:59:10|6428.5|6425.7|6428.2|6425.4|6428.6|6425.8|6427.6|6424.8|14
1614797960000|2021-03-03 18:59:20|6427.7|6424.9|6427.6|6424.8|6427.7|6424.9|6426.6|6423.8|11
1614797970000|2021-03-03 18:59:30|6426.8|6424|6426.1|6423.3|6427.1|6424.3|6426.1|6423.3|70
1614797980000|2021-03-03 18:59:40|6426.6|6423.8|6427.5|6424.7|6427.6|6424.8|6426.1|6423.3|21
1614797990000|2021-03-03 18:59:50|6427.1|6424.3|6427.1|6424.3|6427.6|6424.8|6427.1|6424.3|5
1614798000000|2021-03-03 19:00:00|6427.9|6425.1|6427.6|6424.8|6428.4|6425.6|6427.1|6424.3|39
1614798010000|2021-03-03 19:00:10|6427.5|6424.7|6424.1|6421.3|6427.5|6424.7|6424.1|6421.3|39
1614798020000|2021-03-03 19:00:20|6423.7|6420.9|6423.6|6420.8|6424.1|6421.3|6423.1|6420.3|15
1614798030000|2021-03-03 19:00:30|6423.5|6420.7|6423|6420.2|6423.5|6420.7|6422.6|6419.8|27
1614798040000|2021-03-03 19:00:40|6422.6|6419.8|6423.6|6420.8|6424.5|6421.7|6422.6|6419.8|33
1614798050000|2021-03-03 19:00:50|6424|6421.2|6423.5|6420.7|6424|6421.2|6422.6|6419.8|13
1614798060000|2021-03-03 19:01:00|6423.6|6420.8|6424|6421.2|6424|6421.2|6423.5|6420.7|14
1614798070000|2021-03-03 19:01:10|6423.5|6420.7|6423.4|6420.6|6424|6421.2|6422.4|6419.6|80
1614798080000|2021-03-03 19:01:20|6422.5|6419.7|6422.4|6419.6|6423.4|6420.6|6422|6419.2|16
1614798090000|2021-03-03 19:01:30|6422.5|6419.7|6421.1|6418.3|6422.5|6419.7|6420.5|6417.7|46
1614798100000|2021-03-03 19:01:40|6420.6|6417.8|6420.4|6417.6|6421|6418.2|6420.4|6417.6|49
1614798110000|2021-03-03 19:01:50|6419.6|6416.8|6420.5|6417.7|6420.6|6417.8|6419.5|6416.7|27
1614798120000|2021-03-03 19:02:00|6420.6|6417.8|6417|6414.2|6420.6|6417.8|6416.5|6413.7|129
1614798130000|2021-03-03 19:02:10|6416.6|6413.8|6419.1|6416.3|6419.6|6416.8|6416.6|6413.8|213
1614798140000|2021-03-03 19:02:20|6419.5|6416.7|6417.6|6414.8|6419.5|6416.7|6417.6|6414.8|67
1614798150000|2021-03-03 19:02:30|6418|6415.2|6416.7|6413.9|6418.5|6415.7|6416.6|6413.8|39
1614798160000|2021-03-03 19:02:40|6416.6|6413.8|6416.7|6413.9|6417.6|6414.8|6416.6|6413.8|41
1614798170000|2021-03-03 19:02:50|6416.6|6413.8|6417.5|6414.7|6417.5|6414.7|6416.5|6413.7|94
1614798180000|2021-03-03 19:03:00|6417.6|6414.8|6418.6|6415.8|6418.6|6415.8|6416.7|6413.9|59
1614798190000|2021-03-03 19:03:10|6417.6|6414.8|6417.1|6414.3|6417.6|6414.8|6416.6|6413.8|59
1614798200000|2021-03-03 19:03:20|6416.7|6413.9|6417.6|6414.8|6417.6|6414.8|6416.6|6413.8|160
1614798210000|2021-03-03 19:03:30|6417.5|6414.7|6416.5|6413.7|6417.5|6414.7|6415.5|6412.7|444
1614798220000|2021-03-03 19:03:40|6416.4|6413.6|6415.6|6412.8|6416.6|6413.8|6415.6|6412.8|17
1614798230000|2021-03-03 19:03:50|6416.1|6413.3|6414.7|6411.9|6416.5|6413.7|6414.7|6411.9|25
1614798240000|2021-03-03 19:04:00|6414.6|6411.8|6411.5|6408.7|6414.6|6411.8|6411.1|6408.3|152
1614798250000|2021-03-03 19:04:10|6411.6|6408.8|6411.1|6408.3|6412.1|6409.3|6409.6|6406.8|114
1614798260000|2021-03-03 19:04:20|6411|6408.2|6409.6|6406.8|6411.4|6408.6|6409.6|6406.8|110
1614798270000|2021-03-03 19:04:30|6410|6407.2|6408.6|6405.8|6410.1|6407.3|6408.6|6405.8|65
1614798280000|2021-03-03 19:04:40|6408.4|6405.6|6409.6|6406.8|6410|6407.2|6408|6405.2|246
1614798290000|2021-03-03 19:04:50|6409.5|6406.7|6409.6|6406.8|6410.4|6407.6|6409.5|6406.7|18
1614798300000|2021-03-03 19:05:00|6409.5|6406.7|6411.4|6408.6|6411.5|6408.7|6409.5|6406.7|62
1614798310000|2021-03-03 19:05:10|6411|6408.2|6410.5|6407.7|6411.6|6408.8|6410.1|6407.3|52
1614798320000|2021-03-03 19:05:20|6410.6|6407.8|6411|6408.2|6411.6|6408.8|6410.5|6407.7|52
1614798330000|2021-03-03 19:05:30|6410.6|6407.8|6410|6407.2|6411.4|6408.6|6408.5|6405.7|63
1614798340000|2021-03-03 19:05:40|6409.6|6406.8|6409|6406.2|6410|6407.2|6409|6406.2|46
1614798350000|2021-03-03 19:05:50|6409.1|6406.3|6408.5|6405.7|6409.5|6406.7|6407.6|6404.8|8
1614798360000|2021-03-03 19:06:00|6409|6406.2|6408|6405.2|6410|6407.2|6408|6405.2|44
1614798370000|2021-03-03 19:06:10|6408.4|6405.6|6411.5|6408.7|6411.5|6408.7|6408|6405.2|27
1614798380000|2021-03-03 19:06:20|6411.1|6408.3|6409.1|6406.3|6411.1|6408.3|6408|6405.2|181
1614798390000|2021-03-03 19:06:30|6409|6406.2|6410.1|6407.3|6410.5|6407.7|6408.6|6405.8|56
1614798400000|2021-03-03 19:06:40|6410.5|6407.7|6409.1|6406.3|6410.5|6407.7|6408.5|6405.7|44
1614798410000|2021-03-03 19:06:50|6408.6|6405.8|6410|6407.2|6410.5|6407.7|6408.6|6405.8|43
1614798420000|2021-03-03 19:07:00|6410.1|6407.3|6409.7|6406.9|6410.5|6407.7|6409.6|6406.8|10
1614798430000|2021-03-03 19:07:10|6409.5|6406.7|6411.5|6408.7|6411.5|6408.7|6409.5|6406.7|127
1614798440000|2021-03-03 19:07:20|6411.1|6408.3|6408.6|6405.8|6411.1|6408.3|6408.6|6405.8|28
1614798450000|2021-03-03 19:07:30|6408.5|6405.7|6403.6|6400.8|6408.5|6405.7|6403.6|6400.8|74
1614798460000|2021-03-03 19:07:40|6403.1|6400.3|6400.1|6397.3|6403.1|6400.3|6398.1|6395.3|468
1614798470000|2021-03-03 19:07:50|6400|6397.2|6400.6|6397.8|6401.6|6398.8|6398.6|6395.8|122
1614798480000|2021-03-03 19:08:00|6400.5|6397.7|6402.1|6399.3|6402.5|6399.7|6399.6|6396.8|73
1614798490000|2021-03-03 19:08:10|6401.7|6398.9|6404.6|6401.8|6404.6|6401.8|6400.5|6397.7|98
1614798500000|2021-03-03 19:08:20|6404.5|6401.7|6403.5|6400.7|6404.5|6401.7|6403|6400.2|16
1614798510000|2021-03-03 19:08:30|6403.6|6400.8|6403.1|6400.3|6404.5|6401.7|6403.1|6400.3|18
1614798520000|2021-03-03 19:08:40|6402.6|6399.8|6402.5|6399.7|6402.6|6399.8|6401.5|6398.7|19
1614798530000|2021-03-03 19:08:50|6402|6399.2|6402|6399.2|6402.6|6399.8|6401.6|6398.8|16
1614798540000|2021-03-03 19:09:00|6402.1|6399.3|6401.1|6398.3|6403.5|6400.7|6400.6|6397.8|52
1614798550000|2021-03-03 19:09:10|6401.5|6398.7|6402.1|6399.3|6402.1|6399.3|6401.1|6398.3|12
1614798560000|2021-03-03 19:09:20|6401.6|6398.8|6401.6|6398.8|6401.7|6398.9|6400.6|6397.8|51
1614798570000|2021-03-03 19:09:30|6402|6399.2|6400.6|6397.8|6402|6399.2|6400.1|6397.3|38
1614798580000|2021-03-03 19:09:40|6400.1|6397.3|6401.4|6398.6|6401.4|6398.6|6400.1|6397.3|68
1614798590000|2021-03-03 19:09:50|6401|6398.2|6400.6|6397.8|6401|6398.2|6400.5|6397.7|34
1614798600000|2021-03-03 19:10:00|6400.5|6397.7|6404|6401.2|6404.4|6401.6|6400.1|6397.3|52
1614798610000|2021-03-03 19:10:10|6403.6|6400.8|6405.5|6402.7|6405.5|6402.7|6402.6|6399.8|42
1614798620000|2021-03-03 19:10:20|6405.6|6402.8|6406.5|6403.7|6406.5|6403.7|6405|6402.2|61
1614798630000|2021-03-03 19:10:30|6406.1|6403.3|6405.6|6402.8|6406.1|6403.3|6405.1|6402.3|32
1614798640000|2021-03-03 19:10:40|6405.5|6402.7|6404|6401.2|6405.5|6402.7|6403|6400.2|21
1614798650000|2021-03-03 19:10:50|6404.5|6401.7|6403.5|6400.7|6404.5|6401.7|6403.5|6400.7|30
1614798660000|2021-03-03 19:11:00|6404|6401.2|6402|6399.2|6404.1|6401.3|6402|6399.2|20
1614798670000|2021-03-03 19:11:10|6402.5|6399.7|6402|6399.2|6402.5|6399.7|6401.5|6398.7|68
1614798680000|2021-03-03 19:11:20|6401.9|6399.1|6401.6|6398.8|6402.5|6399.7|6401.5|6398.7|39
1614798690000|2021-03-03 19:11:30|6401.5|6398.7|6402.4|6399.6|6402.5|6399.7|6400.6|6397.8|46
1614798700000|2021-03-03 19:11:40|6401.7|6398.9|6403.5|6400.7|6404|6401.2|6401.7|6398.9|39
1614798710000|2021-03-03 19:11:50|6403.6|6400.8|6404|6401.2|6404.5|6401.7|6403.5|6400.7|22
1614798720000|2021-03-03 19:12:00|6404.5|6401.7|6405.5|6402.7|6405.5|6402.7|6404.1|6401.3|119
1614798730000|2021-03-03 19:12:10|6404.6|6401.8|6406.4|6403.6|6406.6|6403.8|6404.4|6401.6|163
1614798740000|2021-03-03 19:12:20|6406.6|6403.8|6405.4|6402.6|6407.5|6404.7|6405.4|6402.6|25
1614798750000|2021-03-03 19:12:30|6405.5|6402.7|6407|6404.2|6407.5|6404.7|6405|6402.2|43
1614798760000|2021-03-03 19:12:40|6407.4|6404.6|6408|6405.2|6408.4|6405.6|6407.4|6404.6|16
1614798770000|2021-03-03 19:12:50|6408.4|6405.6|6408.6|6405.8|6410|6407.2|6407.9|6405.1|78
1614798780000|2021-03-03 19:13:00|6408.5|6405.7|6404.6|6401.8|6408.6|6405.8|6404.1|6401.3|56
1614798790000|2021-03-03 19:13:10|6404.5|6401.7|6404|6401.2|6405.4|6402.6|6404|6401.2|25
1614798800000|2021-03-03 19:13:20|6403.6|6400.8|6404|6401.2|6404|6401.2|6403.5|6400.7|6
1614798810000|2021-03-03 19:13:30|6404.8|6402|6405|6402.2|6405.6|6402.8|6404.5|6401.7|45
1614798820000|2021-03-03 19:13:40|6405.5|6402.7|6405.6|6402.8|6406.5|6403.7|6405.1|6402.3|5
1614798830000|2021-03-03 19:13:50|6405|6402.2|6404.1|6401.3|6405|6402.2|6404|6401.2|62
1614798840000|2021-03-03 19:14:00|6404|6401.2|6403.9|6401.1|6404|6401.2|6403.6|6400.8|8
1614798850000|2021-03-03 19:14:10|6403.6|6400.8|6402.6|6399.8|6404.5|6401.7|6402.6|6399.8|38
1614798860000|2021-03-03 19:14:20|6402.5|6399.7|6404.5|6401.7|6404.5|6401.7|6402.5|6399.7|11
1614798870000|2021-03-03 19:14:30|6404.6|6401.8|6404.5|6401.7|6404.6|6401.8|6403.5|6400.7|14
1614798880000|2021-03-03 19:14:40|6405.5|6402.7|6405.5|6402.7|6406.5|6403.7|6405.5|6402.7|30
1614798890000|2021-03-03 19:14:50|6404.6|6401.8|6404.1|6401.3|6404.6|6401.8|6404.1|6401.3|9
1614798900000|2021-03-03 19:15:00|6404|6401.2|6401.5|6398.7|6404|6401.2|6400.5|6397.7|37
1614798910000|2021-03-03 19:15:10|6401.6|6398.8|6398.5|6395.7|6403.1|6400.3|6397.5|6394.7|130
1614798920000|2021-03-03 19:15:20|6398|6395.2|6397.6|6394.8|6399.4|6396.6|6397.5|6394.7|96
1614798930000|2021-03-03 19:15:30|6398|6395.2|6399|6396.2|6399.1|6396.3|6397.6|6394.8|20
1614798940000|2021-03-03 19:15:40|6398.6|6395.8|6399.6|6396.8|6399.6|6396.8|6398|6395.2|73
1614798950000|2021-03-03 19:15:50|6399.5|6396.7|6400|6397.2|6401|6398.2|6399.5|6396.7|17
1614798960000|2021-03-03 19:16:00|6399.6|6396.8|6400.5|6397.7|6400.5|6397.7|6399.1|6396.3|24
1614798970000|2021-03-03 19:16:10|6400.6|6397.8|6399.6|6396.8|6401|6398.2|6399.6|6396.8|9
1614798980000|2021-03-03 19:16:20|6399.1|6396.3|6399.6|6396.8|6400.4|6397.6|6399.1|6396.3|34
1614798990000|2021-03-03 19:16:30|6400|6397.2|6401.1|6398.3|6401.4|6398.6|6399.6|6396.8|124
1614799000000|2021-03-03 19:16:40|6400.7|6397.9|6399.6|6396.8|6401.1|6398.3|6399.6|6396.8|4
1614799010000|2021-03-03 19:16:50|6400|6397.2|6401|6398.2|6401.6|6398.8|6400|6397.2|15
1614799020000|2021-03-03 19:17:00|6401.1|6398.3|6401.6|6398.8|6403|6400.2|6401.1|6398.3|56
1614799030000|2021-03-03 19:17:10|6401.5|6398.7|6402.5|6399.7|6402.6|6399.8|6400.7|6397.9|62
1614799040000|2021-03-03 19:17:20|6402.6|6399.8|6401.5|6398.7|6402.6|6399.8|6401.1|6398.3|25
1614799050000|2021-03-03 19:17:30|6402|6399.2|6402.5|6399.7|6402.5|6399.7|6401.5|6398.7|22
1614799060000|2021-03-03 19:17:40|6401.6|6398.8|6402.6|6399.8|6403.4|6400.6|6401.6|6398.8|18
1614799070000|2021-03-03 19:17:50|6402.1|6399.3|6402.1|6399.3|6402.5|6399.7|6401.5|6398.7|22
1614799080000|2021-03-03 19:18:00|6401.6|6398.8|6402.6|6399.8|6402.6|6399.8|6401.6|6398.8|20
1614799090000|2021-03-03 19:18:10|6403.4|6400.6|6403.6|6400.8|6404.5|6401.7|6403.1|6400.3|49
1614799100000|2021-03-03 19:18:20|6403.5|6400.7|6401.5|6398.7|6403.5|6400.7|6401.1|6398.3|73
1614799110000|2021-03-03 19:18:30|6401.1|6398.3|6401.6|6398.8|6402.5|6399.7|6401.1|6398.3|50
1614799120000|2021-03-03 19:18:40|6402|6399.2|6403.6|6400.8|6403.6|6400.8|6402|6399.2|28
1614799130000|2021-03-03 19:18:50|6403.1|6400.3|6405.5|6402.7|6405.5|6402.7|6402.6|6399.8|46
1614799140000|2021-03-03 19:19:00|6405.1|6402.3|6406.1|6403.3|6407.5|6404.7|6404.1|6401.3|69
1614799150000|2021-03-03 19:19:10|6405.6|6402.8|6407.6|6404.8|6407.6|6404.8|6405.1|6402.3|36
1614799160000|2021-03-03 19:19:20|6406.6|6403.8|6407.5|6404.7|6407.5|6404.7|6406.1|6403.3|174
1614799170000|2021-03-03 19:19:30|6407.6|6404.8|6409.1|6406.3|6410.3|6407.5|6406.6|6403.8|57
1614799180000|2021-03-03 19:19:40|6409.5|6406.7|6408.5|6405.7|6409.5|6406.7|6408.1|6405.3|34
1614799190000|2021-03-03 19:19:50|6409.5|6406.7|6411.5|6408.7|6411.5|6408.7|6409|6406.2|68
1614799200000|2021-03-03 19:20:00|6411.6|6408.8|6413|6410.2|6414.5|6411.7|6411.6|6408.8|74
1614799210000|2021-03-03 19:20:10|6412.6|6409.8|6409.6|6406.8|6413.1|6410.3|6409.5|6406.7|42
1614799220000|2021-03-03 19:20:20|6410|6407.2|6407.5|6404.7|6410.6|6407.8|6407.1|6404.3|24
1614799230000|2021-03-03 19:20:30|6407.6|6404.8|6407.6|6404.8|6408.5|6405.7|6407.5|6404.7|41
1614799240000|2021-03-03 19:20:40|6407.5|6404.7|6404.6|6401.8|6407.5|6404.7|6404.1|6401.3|86
1614799250000|2021-03-03 19:20:50|6404.1|6401.3|6404.6|6401.8|6404.6|6401.8|6402.6|6399.8|91
1614799260000|2021-03-03 19:21:00|6403.6|6400.8|6403.1|6400.3|6404.6|6401.8|6401.2|6398.4|1137
1614799270000|2021-03-03 19:21:10|6403.6|6400.8|6401.7|6398.9|6404.2|6401.4|6401.7|6398.9|61
1614799280000|2021-03-03 19:21:20|6401.2|6398.4|6402.7|6399.9|6403.7|6400.9|6401.2|6398.4|413
1614799290000|2021-03-03 19:21:30|6402.6|6399.8|6402.7|6399.9|6402.7|6399.9|6401.8|6399|33
1614799300000|2021-03-03 19:21:40|6402.2|6399.4|6401.7|6398.9|6402.2|6399.4|6400.7|6397.9|5
1614799310000|2021-03-03 19:21:50|6401.8|6399|6401.7|6398.9|6403.7|6400.9|6401.2|6398.4|82
1614799320000|2021-03-03 19:22:00|6401.2|6398.4|6401.7|6398.9|6402.7|6399.9|6400.7|6397.9|13
1614799330000|2021-03-03 19:22:10|6402.2|6399.4|6403.7|6400.9|6403.7|6400.9|6401.7|6398.9|16
1614799340000|2021-03-03 19:22:20|6404.2|6401.4|6402.7|6399.9|6404.2|6401.4|6402.7|6399.9|49
1614799350000|2021-03-03 19:22:30|6402.2|6399.4|6402.2|6399.4|6402.7|6399.9|6400.8|6398|15
1614799360000|2021-03-03 19:22:40|6401.8|6399|6400.7|6397.9|6401.8|6399|6399.7|6396.9|40
1614799370000|2021-03-03 19:22:50|6400.8|6398|6401.7|6398.9|6401.7|6398.9|6400.8|6398|48
1614799380000|2021-03-03 19:23:00|6401.8|6399|6400.8|6398|6402.7|6399.9|6400.8|6398|28
1614799390000|2021-03-03 19:23:10|6400.7|6397.9|6400.6|6397.8|6400.7|6397.9|6399.7|6396.9|38
1614799400000|2021-03-03 19:23:20|6400.8|6398|6401.7|6398.9|6401.7|6398.9|6400.7|6397.9|22
1614799410000|2021-03-03 19:23:30|6401.2|6398.4|6401.7|6398.9|6401.7|6398.9|6401.2|6398.4|54
1614799420000|2021-03-03 19:23:40|6401.2|6398.4|6402.7|6399.9|6402.7|6399.9|6401.2|6398.4|48
1614799430000|2021-03-03 19:23:50|6402.8|6400|6401.2|6398.4|6402.8|6400|6400.7|6397.9|52
1614799440000|2021-03-03 19:24:00|6401.6|6398.8|6402.7|6399.9|6403.2|6400.4|6401.3|6398.5|63
1614799450000|2021-03-03 19:24:10|6403.7|6400.9|6401.6|6398.8|6403.7|6400.9|6401.3|6398.5|38
1614799460000|2021-03-03 19:24:20|6401.3|6398.5|6403.3|6400.5|6403.8|6401|6400.8|6398|49
1614799470000|2021-03-03 19:24:30|6403.2|6400.4|6401.3|6398.5|6403.7|6400.9|6400.8|6398|54
1614799480000|2021-03-03 19:24:40|6401.7|6398.9|6399.8|6397|6401.7|6398.9|6399.8|6397|26
1614799490000|2021-03-03 19:24:50|6398.8|6396|6396.3|6393.5|6398.8|6396|6396.2|6393.4|77
1614799500000|2021-03-03 19:25:00|6396.7|6393.9|6391.8|6389|6396.7|6393.9|6391.8|6389|131
1614799510000|2021-03-03 19:25:10|6392.6|6389.8|6388.8|6386|6392.8|6390|6388.8|6386|178
1614799520000|2021-03-03 19:25:20|6388.7|6385.9|6389.7|6386.9|6389.8|6387|6387.8|6385|151
1614799530000|2021-03-03 19:25:30|6389.8|6387|6391.8|6389|6392.7|6389.9|6388.8|6386|176
1614799540000|2021-03-03 19:25:40|6391.4|6388.6|6394.7|6391.9|6394.7|6391.9|6391.3|6388.5|70
1614799550000|2021-03-03 19:25:50|6394.8|6392|6396.8|6394|6397.3|6394.5|6394.7|6391.9|57
1614799560000|2021-03-03 19:26:00|6397.2|6394.4|6393.8|6391|6397.2|6394.4|6391.8|6389|108
1614799570000|2021-03-03 19:26:10|6393.4|6390.6|6392.7|6389.9|6393.7|6390.9|6392.7|6389.9|32
1614799580000|2021-03-03 19:26:20|6391.8|6389|6393.8|6391|6394.8|6392|6389.8|6387|273
1614799590000|2021-03-03 19:26:30|6393.4|6390.6|6394.3|6391.5|6394.7|6391.9|6392.8|6390|240
1614799600000|2021-03-03 19:26:40|6394.7|6391.9|6397.7|6394.9|6397.7|6394.9|6394.7|6391.9|46
1614799610000|2021-03-03 19:26:50|6397.8|6395|6398.3|6395.5|6398.8|6396|6396.7|6393.9|193
1614799620000|2021-03-03 19:27:00|6398.7|6395.9|6397.7|6394.9|6398.7|6395.9|6395.8|6393|101
1614799630000|2021-03-03 19:27:10|6397.3|6394.5|6394.8|6392|6397.7|6394.9|6394.6|6391.8|50
1614799640000|2021-03-03 19:27:20|6393.8|6391|6398.2|6395.4|6398.2|6395.4|6393.7|6390.9|127
1614799650000|2021-03-03 19:27:30|6397.8|6395|6394.2|6391.4|6398.3|6395.5|6393.9|6391.1|292
1614799660000|2021-03-03 19:27:40|6394.6|6391.8|6394.2|6391.4|6396.7|6393.9|6394.2|6391.4|105
1614799670000|2021-03-03 19:27:50|6393.8|6391|6395.7|6392.9|6396.1|6393.3|6393.2|6390.4|154
1614799680000|2021-03-03 19:28:00|6396.6|6393.8|6396.7|6393.9|6397.2|6394.4|6393.8|6391|244
1614799690000|2021-03-03 19:28:10|6395.8|6393|6398.5|6395.7|6398.5|6395.7|6394.7|6391.9|464
1614799700000|2021-03-03 19:28:20|6398.7|6395.9|6398.6|6395.8|6398.7|6395.9|6396.7|6393.9|260
1614799710000|2021-03-03 19:28:30|6398.2|6395.4|6395.7|6392.9|6398.2|6395.4|6394.7|6391.9|272
1614799720000|2021-03-03 19:28:40|6396.7|6393.9|6396.7|6393.9|6397.6|6394.8|6395.7|6392.9|288
1614799730000|2021-03-03 19:28:50|6397.6|6394.8|6397.9|6395.1|6399.7|6396.9|6396.8|6394|324
1614799740000|2021-03-03 19:29:00|6398.6|6395.8|6396.8|6394|6398.7|6395.9|6395.8|6393|433
1614799750000|2021-03-03 19:29:10|6396.7|6393.9|6397.8|6395|6397.8|6395|6396.7|6393.9|1589
1614799760000|2021-03-03 19:29:20|6398.6|6395.8|6398.2|6395.4|6398.7|6395.9|6397.7|6394.9|253
1614799770000|2021-03-03 19:29:30|6398.7|6395.9|6400.6|6397.8|6401.6|6398.8|6397.8|6395|1589
1614799780000|2021-03-03 19:29:40|6400.7|6397.9|6398.8|6396|6400.8|6398|6398.8|6396|288
1614799790000|2021-03-03 19:29:50|6398|6395.2|6400.8|6398|6400.8|6398|6397.8|6395|628
1614799800000|2021-03-03 19:30:00|6399.8|6397|6396.8|6394|6399.8|6397|6396.8|6394|288
1614799810000|2021-03-03 19:30:10|6395.8|6393|6398.7|6395.9|6398.7|6395.9|6395.8|6393|160
1614799820000|2021-03-03 19:30:20|6398.3|6395.5|6399.7|6396.9|6399.7|6396.9|6397.8|6395|156
1614799830000|2021-03-03 19:30:30|6399.2|6396.4|6401.3|6398.5|6401.8|6399|6398.7|6395.9|148
1614799840000|2021-03-03 19:30:40|6401.2|6398.4|6398|6395.2|6401.2|6398.4|6397.9|6395.1|2970
1614799850000|2021-03-03 19:30:50|6398.8|6396|6398.5|6395.7|6398.8|6396|6397.1|6394.3|129
1614799860000|2021-03-03 19:31:00|6398.4|6395.6|6399.4|6396.6|6400|6397.2|6397|6394.2|74
1614799870000|2021-03-03 19:31:10|6399|6396.2|6402.3|6399.5|6402.8|6400|6399|6396.2|317
1614799880000|2021-03-03 19:31:20|6402.4|6399.6|6403|6400.2|6403|6400.2|6402.4|6399.6|4
1614799890000|2021-03-03 19:31:30|6404|6401.2|6404.5|6401.7|6404.5|6401.7|6403|6400.2|75
1614799900000|2021-03-03 19:31:40|6404.9|6402.1|6408|6405.2|6408.5|6405.7|6404.9|6402.1|93
1614799910000|2021-03-03 19:31:50|6408.1|6405.3|6410.9|6408.1|6410.9|6408.1|6408.1|6405.3|51
1614799920000|2021-03-03 19:32:00|6410.5|6407.7|6408.4|6405.6|6410.9|6408.1|6408|6405.2|41
1614799930000|2021-03-03 19:32:10|6408.9|6406.1|6408.9|6406.1|6408.9|6406.1|6408|6405.2|17
1614799940000|2021-03-03 19:32:20|6408.4|6405.6|6407.5|6404.7|6408.4|6405.6|6407|6404.2|15
1614799950000|2021-03-03 19:32:30|6407|6404.2|6411.8|6409|6412.3|6409.5|6407|6404.2|400
1614799960000|2021-03-03 19:32:40|6411.3|6408.5|6416.7|6413.9|6417.2|6414.4|6411.3|6408.5|85
1614799970000|2021-03-03 19:32:50|6416.3|6413.5|6417.3|6414.5|6418.7|6415.9|6415.8|6413|76
1614799980000|2021-03-03 19:33:00|6417.8|6415|6416.7|6413.9|6417.8|6415|6415.8|6413|42
1614799990000|2021-03-03 19:33:10|6416.3|6413.5|6416.3|6413.5|6417.7|6414.9|6416.3|6413.5|13
1614800000000|2021-03-03 19:33:20|6416.7|6413.9|6415.9|6413.1|6416.7|6413.9|6415.7|6412.9|6
1614800010000|2021-03-03 19:33:30|6415.7|6412.9|6414.7|6411.9|6415.7|6412.9|6413.8|6411|62
1614800020000|2021-03-03 19:33:40|6414.2|6411.4|6412.9|6410.1|6414.8|6412|6412.8|6410|31
1614800030000|2021-03-03 19:33:50|6412.8|6410|6412.7|6409.9|6412.8|6410|6411.8|6409|7
1614800040000|2021-03-03 19:34:00|6412.8|6410|6409.8|6407|6412.8|6410|6409.8|6407|67
1614800050000|2021-03-03 19:34:10|6409.7|6406.9|6410.2|6407.4|6410.3|6407.5|6409.3|6406.5|26
1614800060000|2021-03-03 19:34:20|6409.8|6407|6410.3|6407.5|6410.7|6407.9|6409.7|6406.9|63
1614800070000|2021-03-03 19:34:30|6410.7|6407.9|6410.3|6407.5|6410.7|6407.9|6409.8|6407|2
1614800080000|2021-03-03 19:34:40|6410.7|6407.9|6408.2|6405.4|6410.7|6407.9|6407.8|6405|30
1614800090000|2021-03-03 19:34:50|6407.8|6405|6407.8|6405|6408.2|6405.4|6407.6|6404.8|10
1614800100000|2021-03-03 19:35:00|6407.6|6404.8|6407.9|6405.1|6409.4|6406.6|6407.6|6404.8|43
1614800110000|2021-03-03 19:35:10|6407.8|6405|6408.7|6405.9|6409.7|6406.9|6407.8|6405|32
1614800120000|2021-03-03 19:35:20|6408.3|6405.5|6410.3|6407.5|6410.7|6407.9|6407.8|6405|2
1614800130000|2021-03-03 19:35:30|6410.7|6407.9|6412.8|6410|6412.8|6410|6410.7|6407.9|9
1614800140000|2021-03-03 19:35:40|6413.2|6410.4|6412.7|6409.9|6413.2|6410.4|6411.7|6408.9|0
1614800150000|2021-03-03 19:35:50|6413.5|6410.7|6412.3|6409.5|6413.6|6410.8|6412.3|6409.5|59
1614800160000|2021-03-03 19:36:00|6412.7|6409.9|6414.9|6412.1|6415.2|6412.4|6412.7|6409.9|38
1614800170000|2021-03-03 19:36:10|6414.8|6412|6414.7|6411.9|6415.7|6412.9|6414.7|6411.9|10
1614800180000|2021-03-03 19:36:20|6414.3|6411.5|6412.8|6410|6414.3|6411.5|6412.8|6410|6
1614800190000|2021-03-03 19:36:30|6412.3|6409.5|6411.2|6408.4|6412.7|6409.9|6410.8|6408|32
1614800200000|2021-03-03 19:36:40|6411.7|6408.9|6411.3|6408.5|6411.7|6408.9|6410.7|6407.9|13
1614800210000|2021-03-03 19:36:50|6411.7|6408.9|6414.3|6411.5|6414.7|6411.9|6411.7|6408.9|71
1614800220000|2021-03-03 19:37:00|6414.7|6411.9|6413.7|6410.9|6414.7|6411.9|6412.8|6410|39
1614800230000|2021-03-03 19:37:10|6413.8|6411|6413.8|6411|6414.6|6411.8|6413.8|6411|6
1614800240000|2021-03-03 19:37:20|6414.6|6411.8|6415|6412.2|6415.8|6413|6413.7|6410.9|35
1614800250000|2021-03-03 19:37:30|6414.8|6412|6414.3|6411.5|6414.8|6412|6412.8|6410|12
1614800260000|2021-03-03 19:37:40|6413.7|6410.9|6412.8|6410|6413.7|6410.9|6412.8|6410|3
1614800270000|2021-03-03 19:37:50|6413.7|6410.9|6411.3|6408.5|6413.7|6410.9|6411.3|6408.5|12
1614800280000|2021-03-03 19:38:00|6411.7|6408.9|6410.2|6407.4|6412.3|6409.5|6409.3|6406.5|21
1614800290000|2021-03-03 19:38:10|6409.8|6407|6408.8|6406|6410.2|6407.4|6408.8|6406|1
1614800300000|2021-03-03 19:38:20|6408.7|6405.9|6409.7|6406.9|6409.7|6406.9|6408.3|6405.5|15
1614800310000|2021-03-03 19:38:30|6409.3|6406.5|6409.3|6406.5|6409.7|6406.9|6409.3|6406.5|9
1614800320000|2021-03-03 19:38:40|6409.7|6406.9|6408.8|6406|6409.7|6406.9|6408.8|6406|0
1614800330000|2021-03-03 19:38:50|6409.3|6406.5|6410.7|6407.9|6410.7|6407.9|6408.8|6406|7
1614800340000|2021-03-03 19:39:00|6410.8|6408|6413.3|6410.5|6413.3|6410.5|6410.3|6407.5|7
1614800350000|2021-03-03 19:39:10|6412.8|6410|6411.2|6408.4|6412.8|6410|6410.8|6408|13
1614800360000|2021-03-03 19:39:20|6411.7|6408.9|6412.3|6409.5|6412.3|6409.5|6411.7|6408.9|6
1614800370000|2021-03-03 19:39:30|6412.2|6409.4|6411.2|6408.4|6412.2|6409.4|6410.8|6408|1
1614800380000|2021-03-03 19:39:40|6410.8|6408|6410.8|6408|6410.8|6408|6410.8|6408|0
1614800390000|2021-03-03 19:39:50|6410.3|6407.5|6410.8|6408|6410.8|6408|6409.8|6407|4
1614800400000|2021-03-03 19:40:00|6411.3|6408.5|6408.8|6406|6411.3|6408.5|6408.8|6406|1
1614800410000|2021-03-03 19:40:10|6409.6|6406.8|6410.3|6407.5|6410.3|6407.5|6409.6|6406.8|2
1614800420000|2021-03-03 19:40:20|6410.7|6407.9|6407.8|6405|6410.7|6407.9|6407.8|6405|27
1614800430000|2021-03-03 19:40:30|6408.2|6405.4|6408.8|6406|6408.8|6406|6408.2|6405.4|8
1614800440000|2021-03-03 19:40:40|6408.3|6405.5|6407.9|6405.1|6408.8|6406|6407.8|6405|4
1614800450000|2021-03-03 19:40:50|6408.3|6405.5|6408.7|6405.9|6408.7|6405.9|6407.8|6405|45
1614800460000|2021-03-03 19:41:00|6408.3|6405.5|6409.7|6406.9|6409.7|6406.9|6408.3|6405.5|9
1614800470000|2021-03-03 19:41:10|6409.8|6407|6409.8|6407|6409.8|6407|6409.8|6407|0
1614800480000|2021-03-03 19:41:20|6409|6406.2|6409.3|6406.5|6409.3|6406.5|6408.8|6406|24
1614800490000|2021-03-03 19:41:30|6408.8|6406|6407.8|6405|6408.8|6406|6407.8|6405|10
1614800500000|2021-03-03 19:41:40|6408.3|6405.5|6409.3|6406.5|6410.3|6407.5|6408.3|6405.5|9
1614800510000|2021-03-03 19:41:50|6408.9|6406.1|6409.7|6406.9|6409.7|6406.9|6408.7|6405.9|12
1614800520000|2021-03-03 19:42:00|6409.8|6407|6408.2|6405.4|6409.8|6407|6407.8|6405|27
1614800530000|2021-03-03 19:42:10|6408.8|6406|6408.7|6405.9|6408.8|6406|6408.3|6405.5|3
1614800540000|2021-03-03 19:42:20|6408.3|6405.5|6408.7|6405.9|6408.7|6405.9|6408.3|6405.5|4
1614800550000|2021-03-03 19:42:30|6408.9|6406.1|6411.8|6409|6412.3|6409.5|6408.9|6406.1|10
1614800560000|2021-03-03 19:42:40|6411.3|6408.5|6410.8|6408|6411.3|6408.5|6410.3|6407.5|0
1614800570000|2021-03-03 19:42:50|6411.8|6409|6410.8|6408|6411.8|6409|6410.4|6407.6|4
1614800580000|2021-03-03 19:43:00|6410.3|6407.5|6410.8|6408|6411.3|6408.5|6410.3|6407.5|1
1614800590000|2021-03-03 19:43:10|6411.7|6408.9|6411.7|6408.9|6412.3|6409.5|6411.3|6408.5|2
1614800600000|2021-03-03 19:43:20|6411.8|6409|6410.8|6408|6412.7|6409.9|6410.8|6408|10
1614800610000|2021-03-03 19:43:30|6410.3|6407.5|6410.3|6407.5|6410.7|6407.9|6409.3|6406.5|0
1614800620000|2021-03-03 19:43:40|6410.7|6407.9|6410.3|6407.5|6410.7|6407.9|6409.8|6407|0
1614800630000|2021-03-03 19:43:50|6410.7|6407.9|6410.7|6407.9|6410.7|6407.9|6410.3|6407.5|0
1614800640000|2021-03-03 19:44:00|6410.3|6407.5|6409.3|6406.5|6410.7|6407.9|6408.8|6406|4
1614800650000|2021-03-03 19:44:10|6409.7|6406.9|6409.8|6407|6410.1|6407.3|6409.7|6406.9|0
1614800660000|2021-03-03 19:44:20|6409.3|6406.5|6409.7|6406.9|6410.3|6407.5|6409.3|6406.5|2
1614800670000|2021-03-03 19:44:30|6410.2|6407.4|6408.8|6406|6410.2|6407.4|6408.8|6406|11
1614800690000|2021-03-03 19:44:50|6408.7|6405.9|6407.7|6404.9|6408.7|6405.9|6407.7|6404.9|2
1614800700000|2021-03-03 19:45:00|6408.7|6405.9|6409.8|6407|6410.2|6407.4|6408.3|6405.5|3
1614800710000|2021-03-03 19:45:10|6409.7|6406.9|6409.8|6407|6410.2|6407.4|6409.3|6406.5|36
1614800720000|2021-03-03 19:45:20|6409.7|6406.9|6410.7|6407.9|6410.7|6407.9|6409.7|6406.9|14
1614800730000|2021-03-03 19:45:30|6411.6|6408.8|6410.3|6407.5|6411.6|6408.8|6410.3|6407.5|4
1614800740000|2021-03-03 19:45:40|6409.8|6407|6409.3|6406.5|6409.8|6407|6409.3|6406.5|6
1614800750000|2021-03-03 19:45:50|6409.7|6406.9|6410.8|6408|6411.7|6408.9|6409.7|6406.9|9
1614800760000|2021-03-03 19:46:00|6410.7|6407.9|6410.3|6407.5|6411.2|6408.4|6410.3|6407.5|0
1614800770000|2021-03-03 19:46:10|6410.7|6407.9|6410.3|6407.5|6410.7|6407.9|6409.8|6407|0
1614800780000|2021-03-03 19:46:20|6409.8|6407|6409.8|6407|6410.3|6407.5|6408.8|6406|0
1614800790000|2021-03-03 19:46:30|6409.7|6406.9|6410.7|6407.9|6410.7|6407.9|6409.7|6406.9|25
1614800800000|2021-03-03 19:46:40|6410.3|6407.5|6409.7|6406.9|6410.3|6407.5|6409.3|6406.5|10
1614800810000|2021-03-03 19:46:50|6409.3|6406.5|6407.7|6404.9|6410.2|6407.4|6406.8|6404|39
1614800820000|2021-03-03 19:47:00|6408.1|6405.3|6407.7|6404.9|6408.7|6405.9|6407.3|6404.5|25
1614800830000|2021-03-03 19:47:10|6407.3|6404.5|6407.2|6404.4|6407.7|6404.9|6406.8|6404|0
1614800840000|2021-03-03 19:47:20|6406.8|6404|6406.8|6404|6407.2|6404.4|6406.8|6404|0
1614800850000|2021-03-03 19:47:30|6406.7|6403.9|6406.7|6403.9|6406.7|6403.9|6406.3|6403.5|2
1614800860000|2021-03-03 19:47:40|6406.3|6403.5|6405.8|6403|6406.3|6403.5|6405.8|6403|3
1614800870000|2021-03-03 19:47:50|6404.8|6402|6404.3|6401.5|6405.7|6402.9|6404.3|6401.5|37
1614800880000|2021-03-03 19:48:00|6403.3|6400.5|6404.9|6402.1|6405.3|6402.5|6403.3|6400.5|8
1614800890000|2021-03-03 19:48:10|6405.3|6402.5|6404.3|6401.5|6405.3|6402.5|6404.3|6401.5|5
1614800900000|2021-03-03 19:48:20|6404.7|6401.9|6403.8|6401|6404.7|6401.9|6403.8|6401|0
1614800910000|2021-03-03 19:48:30|6404.2|6401.4|6403.8|6401|6404.2|6401.4|6403.8|6401|0
1614800920000|2021-03-03 19:48:40|6403.7|6400.9|6402.3|6399.5|6403.7|6400.9|6402.3|6399.5|19
1614800930000|2021-03-03 19:48:50|6402.7|6399.9|6403.8|6401|6403.8|6401|6402.7|6399.9|1
1614800940000|2021-03-03 19:49:00|6404.2|6401.4|6406.7|6403.9|6406.7|6403.9|6404.2|6401.4|0
1614800950000|2021-03-03 19:49:10|6406.3|6403.5|6408.3|6405.5|6408.7|6405.9|6406.3|6403.5|168
1614800960000|2021-03-03 19:49:20|6407.8|6405|6407.3|6404.5|6407.8|6405|6406.8|6404|11
1614800970000|2021-03-03 19:49:30|6407.2|6404.4|6406.2|6403.4|6407.3|6404.5|6405.8|6403|5
1614800980000|2021-03-03 19:49:40|6405.9|6403.1|6405.9|6403.1|6406.7|6403.9|6404.8|6402|246
1614800990000|2021-03-03 19:49:50|6406.7|6403.9|6406.7|6403.9|6406.7|6403.9|6406.3|6403.5|19
1614801000000|2021-03-03 19:50:00|6407.7|6404.9|6407.4|6404.6|6407.8|6405|6406.8|6404|98
1614801010000|2021-03-03 19:50:10|6406.9|6404.1|6404.3|6401.5|6406.9|6404.1|6404.3|6401.5|24
1614801020000|2021-03-03 19:50:20|6404.7|6401.9|6404.8|6402|6404.8|6402|6403.9|6401.1|9
1614801030000|2021-03-03 19:50:30|6405.2|6402.4|6405.3|6402.5|6405.7|6402.9|6404.8|6402|0
1614801040000|2021-03-03 19:50:40|6405.7|6402.9|6405.3|6402.5|6406.2|6403.4|6405.3|6402.5|1
1614801050000|2021-03-03 19:50:50|6404.8|6402|6404.2|6401.4|6404.8|6402|6403.8|6401|6
1614801060000|2021-03-03 19:51:00|6403.8|6401|6402.8|6400|6404|6401.2|6402.8|6400|9
1614801070000|2021-03-03 19:51:10|6402.7|6399.9|6401.3|6398.5|6402.7|6399.9|6401.3|6398.5|33
1614801080000|2021-03-03 19:51:20|6401.7|6398.9|6401.7|6398.9|6401.7|6398.9|6401.3|6398.5|20
1614801090000|2021-03-03 19:51:30|6400.9|6398.1|6400.7|6397.9|6400.9|6398.1|6399.7|6396.9|33
1614801100000|2021-03-03 19:51:40|6401.4|6398.6|6401|6398.2|6402.5|6399.7|6400.7|6397.9|72
1614801110000|2021-03-03 19:51:50|6400.8|6398|6400.7|6397.9|6401|6398.2|6400.2|6397.4|117
1614801120000|2021-03-03 19:52:00|6401|6398.2|6400.7|6397.9|6401.2|6398.4|6399.7|6396.9|61
1614801130000|2021-03-03 19:52:10|6400.8|6398|6401.7|6398.9|6402.5|6399.7|6400.7|6397.9|45
1614801140000|2021-03-03 19:52:20|6401.3|6398.5|6400.6|6397.8|6401.5|6398.7|6400.6|6397.8|27
1614801150000|2021-03-03 19:52:30|||||||||3
1614801160000|2021-03-03 19:52:40|||||||||3
1614801170000|2021-03-03 19:52:50|6400.4|6397.6|6400.1|6397.3|6400.5|6397.7|6399.6|6396.8|15
1614801180000|2021-03-03 19:53:00|6400|6397.2|6396.6|6393.8|6400|6397.2|6396.6|6393.8|118
1614801190000|2021-03-03 19:53:10|6397|6394.2|6398.1|6395.3|6398.5|6395.7|6397|6394.2|14
1614801200000|2021-03-03 19:53:20|6397.6|6394.8|6398.6|6395.8|6398.6|6395.8|6397.6|6394.8|14
1614801210000|2021-03-03 19:53:30|6398.3|6395.5|6397.6|6394.8|6398.5|6395.7|6397.6|6394.8|2
1614801220000|2021-03-03 19:53:40|6397|6394.2|6397|6394.2|6397.5|6394.7|6396.6|6393.8|136
1614801230000|2021-03-03 19:53:50|6396.6|6393.8|6396.6|6393.8|6396.6|6393.8|6395.6|6392.8|47
1614801250000|2021-03-03 19:54:10|6397|6394.2|6396.6|6393.8|6398.5|6395.7|6396.6|6393.8|158
1614801260000|2021-03-03 19:54:20|6396.8|6394|6397.5|6394.7|6397.5|6394.7|6396.8|6394|1
1614801270000|2021-03-03 19:54:30|6397.6|6394.8|6398.6|6395.8|6398.6|6395.8|6397.6|6394.8|6
1614801280000|2021-03-03 19:54:40|6398.4|6395.6|6396.6|6393.8|6398.4|6395.6|6396.6|6393.8|7
1614801290000|2021-03-03 19:54:50|6396.3|6393.5|6396.3|6393.5|6396.6|6393.8|6396.3|6393.5|0
1614801300000|2021-03-03 19:55:00|6396.1|6393.3|6395.6|6392.8|6396.5|6393.7|6395|6392.2|18
1614801310000|2021-03-03 19:55:10|6396|6393.2|6395.6|6392.8|6396|6393.2|6395.1|6392.3|4
1614801330000|2021-03-03 19:55:30|6395.5|6392.7|6392.6|6389.8|6395.6|6392.8|6392.6|6389.8|99
1614801340000|2021-03-03 19:55:40|6393.5|6390.7|6393.6|6390.8|6393.6|6390.8|6392.8|6390|17
1614801350000|2021-03-03 19:55:50|6393.5|6390.7|6390.6|6387.8|6393.5|6390.7|6390.5|6387.7|72
1614801360000|2021-03-03 19:56:00|6391.4|6388.6|6391.6|6388.8|6392|6389.2|6391.4|6388.6|10
1614801370000|2021-03-03 19:56:10|6392|6389.2|6391.6|6388.8|6392|6389.2|6391.5|6388.7|21
1614801380000|2021-03-03 19:56:20|6392|6389.2|6392|6389.2|6392|6389.2|6391.5|6388.7|74
1614801390000|2021-03-03 19:56:30|6392.4|6389.6|6394.5|6391.7|6394.5|6391.7|6392.1|6389.3|34
1614801400000|2021-03-03 19:56:40|6394.6|6391.8|6394.6|6391.8|6394.6|6391.8|6394.6|6391.8|0
1614801410000|2021-03-03 19:56:50|6393.6|6390.8|6393.6|6390.8|6393.6|6390.8|6393.6|6390.8|3
1614801420000|2021-03-03 19:57:00|6394|6391.2|6393.5|6390.7|6394.6|6391.8|6392.6|6389.8|39
1614801430000|2021-03-03 19:57:10|6394|6391.2|6392.6|6389.8|6394|6391.2|6392.6|6389.8|61
1614801440000|2021-03-03 19:57:20|6393|6390.2|6392.6|6389.8|6393|6390.2|6392.6|6389.8|10
1614801450000|2021-03-03 19:57:30|6392.5|6389.7|6395|6392.2|6395|6392.2|6392.5|6389.7|78
1614801460000|2021-03-03 19:57:40|6394.6|6391.8|6394.1|6391.3|6394.6|6391.8|6394.1|6391.3|3
1614801470000|2021-03-03 19:57:50|6394|6391.2|6391.6|6388.8|6394|6391.2|6391.6|6388.8|23
1614801480000|2021-03-03 19:58:00|6392.5|6389.7|6392.5|6389.7|6393|6390.2|6392.5|6389.7|36
1614801490000|2021-03-03 19:58:10|6391.7|6388.9|6391.5|6388.7|6392|6389.2|6391.5|6388.7|29
1614801500000|2021-03-03 19:58:20|6392|6389.2|6392.6|6389.8|6393.4|6390.6|6392|6389.2|92
1614801510000|2021-03-03 19:58:30|6392.5|6389.7|6392.5|6389.7|6392.5|6389.7|6392|6389.2|9
1614801520000|2021-03-03 19:58:40|6393|6390.2|6392|6389.2|6393|6390.2|6391.5|6388.7|32
1614801530000|2021-03-03 19:58:50|6391.5|6388.7|6391.5|6388.7|6391.5|6388.7|6391.5|6388.7|12
1614801540000|2021-03-03 19:59:00|6391.6|6388.8|6391.5|6388.7|6392|6389.2|6391.5|6388.7|15
1614801550000|2021-03-03 19:59:10|6391.6|6388.8|6392.5|6389.7|6392.5|6389.7|6391.6|6388.8|13
1614801560000|2021-03-03 19:59:20|6392.1|6389.3|6392|6389.2|6392.5|6389.7|6391.6|6388.8|3
1614801570000|2021-03-03 19:59:30|6392.4|6389.6|6392.1|6389.3|6392.5|6389.7|6392.1|6389.3|0
1614801580000|2021-03-03 19:59:40|6392|6389.2|6392|6389.2|6392|6389.2|6391.6|6388.8|2
1614801590000|2021-03-03 19:59:50|6392.4|6389.6|6392.5|6389.7|6392.6|6389.8|6392.4|6389.6|9
1614801600000|2021-03-03 20:00:00|6392|6389.2|6393|6390.2|6393.1|6390.3|6392|6389.2|32
1614801610000|2021-03-03 20:00:10|6393.5|6390.7|6395.1|6392.3|6395.1|6392.3|6393|6390.2|101
1614801620000|2021-03-03 20:00:20|6395|6392.2|6394.5|6391.7|6395|6392.2|6394|6391.2|12
1614801630000|2021-03-03 20:00:30|6394.1|6391.3|6395.5|6392.7|6395.5|6392.7|6393.6|6390.8|7
1614801640000|2021-03-03 20:00:40|6395.6|6392.8|6396|6393.2|6396|6393.2|6395.6|6392.8|4
1614801650000|2021-03-03 20:00:50|6396.4|6393.6|6396|6393.2|6396.5|6393.7|6394.6|6391.8|11
1614801660000|2021-03-03 20:01:00|6395.6|6392.8|6395|6392.2|6395.6|6392.8|6394.5|6391.7|5
1614801670000|2021-03-03 20:01:10|6394.6|6391.8|6395.6|6392.8|6396|6393.2|6394.6|6391.8|1
1614801690000|2021-03-03 20:01:30|6395.1|6392.3|6394.6|6391.8|6395.1|6392.3|6394.6|6391.8|1
1614801700000|2021-03-03 20:01:40|6393.8|6391|6393.6|6390.8|6393.8|6391|6393.6|6390.8|4
1614801710000|2021-03-03 20:01:50|6394.1|6391.3|6394.5|6391.7|6394.5|6391.7|6394.1|6391.3|2
1614801720000|2021-03-03 20:02:00|6394.6|6391.8|6396|6393.2|6396|6393.2|6394.6|6391.8|1
1614801730000|2021-03-03 20:02:10|6395.6|6392.8|6396|6393.2|6396|6393.2|6395.5|6392.7|1
1614801740000|2021-03-03 20:02:20|6395|6392.2|6394.5|6391.7|6395.1|6392.3|6394.5|6391.7|15
1614801750000|2021-03-03 20:02:30|6394.6|6391.8|6396.6|6393.8|6397|6394.2|6394.6|6391.8|588
1614801760000|2021-03-03 20:02:40|6397|6394.2|6395.6|6392.8|6397|6394.2|6395.2|6392.4|26
1614801770000|2021-03-03 20:02:50|6396|6393.2|6396|6393.2|6396|6393.2|6395.6|6392.8|1
1614801780000|2021-03-03 20:03:00|6395.6|6392.8|6397.5|6394.7|6397.5|6394.7|6395.6|6392.8|6
1614801790000|2021-03-03 20:03:10|||||||||7
1614801800000|2021-03-03 20:03:20|6397.6|6394.8|6396.5|6393.7|6397.6|6394.8|6395.1|6392.3|8
1614801810000|2021-03-03 20:03:30|6396.6|6393.8|6396.6|6393.8|6397.5|6394.7|6396.6|6393.8|79
1614801820000|2021-03-03 20:03:40|6397|6394.2|6397.4|6394.6|6397.5|6394.7|6396|6393.2|19
1614801830000|2021-03-03 20:03:50|6397.1|6394.3|6397|6394.2|6397.4|6394.6|6396.6|6393.8|8
1614801840000|2021-03-03 20:04:00|6397.4|6394.6|6396.6|6393.8|6397.4|6394.6|6396.6|6393.8|3
1614801850000|2021-03-03 20:04:10|6396.5|6393.7|6396.5|6393.7|6396.5|6393.7|6396.5|6393.7|0
1614801860000|2021-03-03 20:04:20|6397.4|6394.6|6397|6394.2|6397.4|6394.6|6397|6394.2|1
1614801870000|2021-03-03 20:04:30|6396.5|6393.7|6397|6394.2|6397.4|6394.6|6396.5|6393.7|2
1614801880000|2021-03-03 20:04:40|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|6397|6394.2|4
1614801890000|2021-03-03 20:04:50|6397.5|6394.7|6397.6|6394.8|6398.4|6395.6|6397.5|6394.7|49
1614801900000|2021-03-03 20:05:00|6398|6395.2|6398.4|6395.6|6398.4|6395.6|6397.5|6394.7|3
1614801910000|2021-03-03 20:05:10|6398.9|6396.1|6401.3|6398.5|6401.4|6398.6|6398.4|6395.6|248
1614801920000|2021-03-03 20:05:20|6401.4|6398.6|6401.5|6398.7|6402.4|6399.6|6401.4|6398.6|17
1614801930000|2021-03-03 20:05:30|6401.4|6398.6|6400.3|6397.5|6401.4|6398.6|6399.4|6396.6|61
1614801940000|2021-03-03 20:05:40|6400|6397.2|6398.4|6395.6|6400|6397.2|6398.4|6395.6|0
1614801950000|2021-03-03 20:05:50|6397.9|6395.1|6398.9|6396.1|6398.9|6396.1|6397.9|6395.1|8
1614801960000|2021-03-03 20:06:00|6399.3|6396.5|6399.9|6397.1|6399.9|6397.1|6399.3|6396.5|5
1614801970000|2021-03-03 20:06:10|6400.3|6397.5|6401.4|6398.6|6401.4|6398.6|6400.3|6397.5|4
1614801980000|2021-03-03 20:06:20|6401.9|6399.1|6401.8|6399|6401.9|6399.1|6401.4|6398.6|4
1614801990000|2021-03-03 20:06:30|6401.9|6399.1|6401.4|6398.6|6401.9|6399.1|6400.5|6397.7|45
1614802000000|2021-03-03 20:06:40|6401.8|6399|6401.4|6398.6|6401.8|6399|6401.4|6398.6|0
1614802010000|2021-03-03 20:06:50|6400.9|6398.1|6401.8|6399|6401.8|6399|6400.9|6398.1|6
1614802020000|2021-03-03 20:07:00|6401.4|6398.6|6402.4|6399.6|6402.4|6399.6|6401.4|6398.6|0
1614802060000|2021-03-03 20:07:40|||||||||1
1614802080000|2021-03-03 20:08:00|6402.9|6400.1|6402.4|6399.6|6403.3|6400.5|6402.4|6399.6|4
1614802090000|2021-03-03 20:08:10|6402.8|6400|6402.4|6399.6|6402.8|6400|6402.4|6399.6|0
1614802100000|2021-03-03 20:08:20|6402.3|6399.5|6401.9|6399.1|6402.3|6399.5|6401.9|6399.1|1
1614802110000|2021-03-03 20:08:30|6402.3|6399.5|6402.4|6399.6|6402.9|6400.1|6401.5|6398.7|10
1614802120000|2021-03-03 20:08:40|6402|6399.2|6402.3|6399.5|6402.3|6399.5|6401.9|6399.1|3
1614802130000|2021-03-03 20:08:50|6401.9|6399.1|6402.3|6399.5|6402.3|6399.5|6401.9|6399.1|0
1614802140000|2021-03-03 20:09:00|6402.4|6399.6|6402.5|6399.7|6403.3|6400.5|6402.4|6399.6|10
1614802150000|2021-03-03 20:09:10|6402.4|6399.6|6402.9|6400.1|6402.9|6400.1|6402.4|6399.6|0
1614802160000|2021-03-03 20:09:20|6402.5|6399.7|6404.3|6401.5|6404.3|6401.5|6402.5|6399.7|5
1614802180000|2021-03-03 20:09:40|6404.5|6401.7|6403.9|6401.1|6405.3|6402.5|6403.9|6401.1|8
1614802190000|2021-03-03 20:09:50|6404.3|6401.5|6404.8|6402|6404.8|6402|6404.3|6401.5|0
1614802200000|2021-03-03 20:10:00|6404.9|6402.1|6405.3|6402.5|6405.3|6402.5|6404.9|6402.1|5
1614802210000|2021-03-03 20:10:10|6404.9|6402.1|6404.9|6402.1|6404.9|6402.1|6404.9|6402.1|1
1614802220000|2021-03-03 20:10:20|6405.5|6402.7|6405.3|6402.5|6405.5|6402.7|6404.9|6402.1|1
1614802230000|2021-03-03 20:10:30|6404.9|6402.1|6404.9|6402.1|6404.9|6402.1|6404.9|6402.1|0
1614802240000|2021-03-03 20:10:40|6405.4|6402.6|6405.4|6402.6|6405.4|6402.6|6405.4|6402.6|0
1614802250000|2021-03-03 20:10:50|6405|6402.2|6404.9|6402.1|6405|6402.2|6404.9|6402.1|0
1614802260000|2021-03-03 20:11:00|6405.3|6402.5|6404.9|6402.1|6405.8|6403|6404.9|6402.1|10
1614802270000|2021-03-03 20:11:10|6405.3|6402.5|6404.9|6402.1|6405.8|6403|6404.9|6402.1|1
1614802280000|2021-03-03 20:11:20|6404.5|6401.7|6404.4|6401.6|6404.9|6402.1|6404.4|6401.6|1
1614802290000|2021-03-03 20:11:30|6404.8|6402|6404.8|6402|6404.8|6402|6404.8|6402|0
1614802300000|2021-03-03 20:11:40|6404.9|6402.1|6404.5|6401.7|6404.9|6402.1|6404.5|6401.7|0
1614802310000|2021-03-03 20:11:50|6404.3|6401.5|6404.3|6401.5|6404.3|6401.5|6404.3|6401.5|11
1614802320000|2021-03-03 20:12:00|||||||||26
1614802340000|2021-03-03 20:12:20|6404.4|6401.6|6404.9|6402.1|6404.9|6402.1|6404.4|6401.6|4
1614802350000|2021-03-03 20:12:30|6404.5|6401.7|6404.4|6401.6|6404.9|6402.1|6404.4|6401.6|1
1614802360000|2021-03-03 20:12:40|6405.3|6402.5|6404.8|6402|6405.3|6402.5|6404.4|6401.6|9
1614802370000|2021-03-03 20:12:50|6405.3|6402.5|6404.9|6402.1|6405.3|6402.5|6404.9|6402.1|2
1614802380000|2021-03-03 20:13:00|6405.3|6402.5|6405.4|6402.6|6405.4|6402.6|6405.3|6402.5|1
1614802390000|2021-03-03 20:13:10|6405.9|6403.1|6406.3|6403.5|6406.3|6403.5|6405.9|6403.1|1
1614802410000|2021-03-03 20:13:30|6405.5|6402.7|6404.9|6402.1|6405.8|6403|6404.9|6402.1|5
1614802420000|2021-03-03 20:13:40|6405.4|6402.6|6405.4|6402.6|6405.4|6402.6|6405|6402.2|26
1614802430000|2021-03-03 20:13:50|6405|6402.2|6405.5|6402.7|6406.3|6403.5|6404.5|6401.7|19
1614802440000|2021-03-03 20:14:00|6405.4|6402.6|6405|6402.2|6405.4|6402.6|6404.4|6401.6|19
1614802450000|2021-03-03 20:14:10|6405.4|6402.6|6405.9|6403.1|6405.9|6403.1|6405|6402.2|19
1614802460000|2021-03-03 20:14:20|6405.5|6402.7|6405.9|6403.1|6405.9|6403.1|6405|6402.2|9
1614802470000|2021-03-03 20:14:30|6405.4|6402.6|6405.9|6403.1|6405.9|6403.1|6405.4|6402.6|0
1614802480000|2021-03-03 20:14:40|6405.4|6402.6|6405.8|6403|6405.8|6403|6405.4|6402.6|15
1614802490000|2021-03-03 20:14:50|6405.4|6402.6|6405.4|6402.6|6405.4|6402.6|6405.4|6402.6|0
1614802500000|2021-03-03 20:15:00|6405|6402.2|6405.4|6402.6|6405.8|6403|6405|6402.2|4
1614802510000|2021-03-03 20:15:10|6405.3|6402.5|6404.4|6401.6|6405.4|6402.6|6404.4|6401.6|7
1614802520000|2021-03-03 20:15:20|6403.5|6400.7|6402.9|6400.1|6403.5|6400.7|6402.9|6400.1|30
1614802530000|2021-03-03 20:15:30|6403|6400.2|6402.5|6399.7|6404|6401.2|6402.5|6399.7|3
1614802540000|2021-03-03 20:15:40|6402|6399.2|6402.4|6399.6|6402.4|6399.6|6402|6399.2|0
1614802550000|2021-03-03 20:15:50|6402.6|6399.8|6403.4|6400.6|6403.4|6400.6|6402.6|6399.8|4
1614802560000|2021-03-03 20:16:00|6403|6400.2|6403.4|6400.6|6403.4|6400.6|6402.5|6399.7|0
1614802570000|2021-03-03 20:16:10|6403|6400.2|6402.9|6400.1|6403|6400.2|6402.5|6399.7|0
1614802580000|2021-03-03 20:16:20|6402.5|6399.7|6403|6400.2|6403|6400.2|6402.5|6399.7|0
1614802590000|2021-03-03 20:16:30|6402.6|6399.8|6402.5|6399.7|6402.9|6400.1|6402.5|6399.7|0
1614802600000|2021-03-03 20:16:40|6403|6400.2|6402.9|6400.1|6403|6400.2|6402.5|6399.7|0
1614802610000|2021-03-03 20:16:50|6403|6400.2|6402.8|6400|6404|6401.2|6402.4|6399.6|31
1614802620000|2021-03-03 20:17:00|6403|6400.2|6402.8|6400|6403.4|6400.6|6402.8|6400|6
1614802630000|2021-03-03 20:17:10|6403.4|6400.6|6403.8|6401|6403.8|6401|6403.4|6400.6|0
1614802640000|2021-03-03 20:17:20|6404.4|6401.6|6404.4|6401.6|6404.4|6401.6|6404.4|6401.6|0
1614802650000|2021-03-03 20:17:30|6404.8|6402|6405.8|6403|6405.8|6403|6404.8|6402|0
1614802660000|2021-03-03 20:17:40|6404.5|6401.7|6404.8|6402|6404.8|6402|6404.4|6401.6|26
1614802670000|2021-03-03 20:17:50|6404.4|6401.6|6404.8|6402|6404.8|6402|6404.4|6401.6|0
1614802680000|2021-03-03 20:18:00|6405.4|6402.6|6404.9|6402.1|6405.4|6402.6|6404.9|6402.1|6
1614802690000|2021-03-03 20:18:10|6405.4|6402.6|6405|6402.2|6405.4|6402.6|6404.4|6401.6|0
1614802700000|2021-03-03 20:18:20|6405.4|6402.6|6404.8|6402|6405.4|6402.6|6404.4|6401.6|7
1614802710000|2021-03-03 20:18:30|6404.4|6401.6|6404.8|6402|6404.8|6402|6404.4|6401.6|0
1614802720000|2021-03-03 20:18:40|6404.4|6401.6|6404.4|6401.6|6404.8|6402|6404.4|6401.6|0
1614802730000|2021-03-03 20:18:50|6403.9|6401.1|6404.3|6401.5|6404.3|6401.5|6403.9|6401.1|0
1614802740000|2021-03-03 20:19:00|6404.4|6401.6|6405.3|6402.5|6405.3|6402.5|6404.4|6401.6|1
1614802750000|2021-03-03 20:19:10|6405|6402.2|6405.4|6402.6|6405.4|6402.6|6405|6402.2|0
1614802760000|2021-03-03 20:19:20|6404.4|6401.6|6404.4|6401.6|6404.8|6402|6404.4|6401.6|4
1614802770000|2021-03-03 20:19:30|6403.9|6401.1|6403.8|6401|6404.4|6401.6|6403.8|6401|0
1614802780000|2021-03-03 20:19:40|6404.4|6401.6|6404.4|6401.6|6404.4|6401.6|6404.4|6401.6|0
1614802820000|2021-03-03 20:20:20|6404|6401.2|6404|6401.2|6404|6401.2|6404|6401.2|1
1614802830000|2021-03-03 20:20:30|6403.5|6400.7|6403.4|6400.6|6404|6401.2|6403.4|6400.6|1
1614802840000|2021-03-03 20:20:40|6403.9|6401.1|6404|6401.2|6404|6401.2|6403.9|6401.1|2
1614802850000|2021-03-03 20:20:50|||||||||1
1614802860000|2021-03-03 20:21:00|6403.4|6400.6|6403.4|6400.6|6403.4|6400.6|6403.4|6400.6|0
1614802870000|2021-03-03 20:21:10|6403.8|6401|6403.4|6400.6|6403.8|6401|6403.4|6400.6|2
1614802880000|2021-03-03 20:21:20|6403.8|6401|6403.8|6401|6403.8|6401|6403.4|6400.6|0
1614802900000|2021-03-03 20:21:40|6403.4|6400.6|6403.4|6400.6|6403.8|6401|6403.4|6400.6|7
1614802910000|2021-03-03 20:21:50|6402.5|6399.7|6402.5|6399.7|6402.5|6399.7|6402|6399.2|184
1614802920000|2021-03-03 20:22:00|6403|6400.2|6401.5|6398.7|6403.4|6400.6|6401.5|6398.7|50
1614802930000|2021-03-03 20:22:10|6401.4|6398.6|6400.2|6397.4|6401.4|6398.6|6400|6397.2|27
1614802940000|2021-03-03 20:22:20|6400.4|6397.6|6399.9|6397.1|6400.4|6397.6|6399.5|6396.7|15
1614802950000|2021-03-03 20:22:30|6400|6397.2|6399.4|6396.6|6400|6397.2|6399.4|6396.6|29
1614802960000|2021-03-03 20:22:40|6400.3|6397.5|6399.4|6396.6|6400.3|6397.5|6399.4|6396.6|2
1614802970000|2021-03-03 20:22:50|6399|6396.2|6399|6396.2|6399|6396.2|6399|6396.2|2
1614802980000|2021-03-03 20:23:00|6399.4|6396.6|6400.4|6397.6|6400.4|6397.6|6399.4|6396.6|1
1614803020000|2021-03-03 20:23:40|6401.2|6398.4|6401.8|6399|6401.8|6399|6401.2|6398.4|6
1614803030000|2021-03-03 20:23:50|6402.4|6399.6|6402.4|6399.6|6402.4|6399.6|6402.4|6399.6|0
1614803040000|2021-03-03 20:24:00|6402.3|6399.5|6401.8|6399|6402.3|6399.5|6401.4|6398.6|2
1614803050000|2021-03-03 20:24:10|6401.4|6398.6|6401.8|6399|6401.8|6399|6401.4|6398.6|1
1614803060000|2021-03-03 20:24:20|6401.4|6398.6|6401.8|6399|6401.8|6399|6401.4|6398.6|1
1614803070000|2021-03-03 20:24:30|6401.4|6398.6|6401.4|6398.6|6401.8|6399|6401.4|6398.6|2
1614803080000|2021-03-03 20:24:40|6401.2|6398.4|6400.4|6397.6|6401.2|6398.4|6400|6397.2|20
1614803090000|2021-03-03 20:24:50|6400|6397.2|6400.4|6397.6|6400.4|6397.6|6400|6397.2|4
1614803100000|2021-03-03 20:25:00|6401|6398.2|6400.9|6398.1|6401|6398.2|6400.4|6397.6|7
1614803110000|2021-03-03 20:25:10|6400.4|6397.6|6399.8|6397|6400.4|6397.6|6399.8|6397|5
1614803120000|2021-03-03 20:25:20|6399.4|6396.6|6399|6396.2|6399.4|6396.6|6398.6|6395.8|4
1614803130000|2021-03-03 20:25:30|6399.4|6396.6|6399.8|6397|6399.8|6397|6399.4|6396.6|12
1614803140000|2021-03-03 20:25:40|6399.4|6396.6|6397.5|6394.7|6399.4|6396.6|6397.5|6394.7|10
1614803150000|2021-03-03 20:25:50|6397.9|6395.1|6396.5|6393.7|6398|6395.2|6396.5|6393.7|6
1614803160000|2021-03-03 20:26:00|6396.4|6393.6|6396.4|6393.6|6396.4|6393.6|6396.4|6393.6|0
1614803170000|2021-03-03 20:26:10|6396.3|6393.5|6396.3|6393.5|6396.3|6393.5|6396.3|6393.5|2
1614803180000|2021-03-03 20:26:20|6395.5|6392.7|6395.5|6392.7|6395.9|6393.1|6395.5|6392.7|10
1614803190000|2021-03-03 20:26:30|6395.4|6392.6|6395.4|6392.6|6395.4|6392.6|6395.4|6392.6|0
1614803200000|2021-03-03 20:26:40|6395.5|6392.7|6395.5|6392.7|6395.9|6393.1|6395.5|6392.7|2
1614803210000|2021-03-03 20:26:50|6395.8|6393|6396|6393.2|6396.4|6393.6|6395.4|6392.6|1
1614803220000|2021-03-03 20:27:00|6396.4|6393.6|6396.4|6393.6|6397|6394.2|6394.5|6391.7|30
1614803230000|2021-03-03 20:27:10|6397|6394.2|6397.4|6394.6|6397.4|6394.6|6396.4|6393.6|2
1614803240000|2021-03-03 20:27:20|6396.6|6393.8|6396|6393.2|6396.6|6393.8|6396|6393.2|4
1614803250000|2021-03-03 20:27:30|6396.4|6393.6|6396|6393.2|6396.4|6393.6|6396|6393.2|0
1614803260000|2021-03-03 20:27:40|6395.5|6392.7|6396.5|6393.7|6396.5|6393.7|6395.5|6392.7|0
1614803270000|2021-03-03 20:27:50|6396.6|6393.8|6397|6394.2|6397|6394.2|6396.6|6393.8|3
1614803280000|2021-03-03 20:28:00|6396.4|6393.6|6396.5|6393.7|6397|6394.2|6396.4|6393.6|0
1614803290000|2021-03-03 20:28:10|6396.9|6394.1|6396.5|6393.7|6396.9|6394.1|6396.5|6393.7|0
1614803300000|2021-03-03 20:28:20|6397|6394.2|6397|6394.2|6397.4|6394.6|6397|6394.2|2
1614803310000|2021-03-03 20:28:30|6396.6|6393.8|6396.9|6394.1|6397|6394.2|6396.5|6393.7|0
1614803320000|2021-03-03 20:28:40|6397|6394.2|6397|6394.2|6397.4|6394.6|6397|6394.2|0
1614803330000|2021-03-03 20:28:50|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|0
1614803340000|2021-03-03 20:29:00|6397.5|6394.7|6398.5|6395.7|6398.5|6395.7|6397.5|6394.7|3
1614803350000|2021-03-03 20:29:10|6398|6395.2|6398.4|6395.6|6398.4|6395.6|6398|6395.2|7
1614803360000|2021-03-03 20:29:20|6398|6395.2|6397.5|6394.7|6398|6395.2|6397.5|6394.7|0
1614803370000|2021-03-03 20:29:30|6397.9|6395.1|6397.4|6394.6|6398|6395.2|6396.5|6393.7|28
1614803380000|2021-03-03 20:29:40|6397|6394.2|6397.9|6395.1|6397.9|6395.1|6397|6394.2|1
1614803390000|2021-03-03 20:29:50|6398|6395.2|6397.5|6394.7|6398|6395.2|6397.5|6394.7|43
1614803400000|2021-03-03 20:30:00|6397|6394.2|6398.4|6395.6|6399.3|6396.5|6397|6394.2|15
1614803410000|2021-03-03 20:30:10|6398.9|6396.1|6398.4|6395.6|6398.9|6396.1|6398.4|6395.6|0
1614803430000|2021-03-03 20:30:30|6398|6395.2|6398.9|6396.1|6398.9|6396.1|6398|6395.2|2
1614803440000|2021-03-03 20:30:40|6399.4|6396.6|6397.9|6395.1|6399.4|6396.6|6397.9|6395.1|2
1614803450000|2021-03-03 20:30:50|6397.5|6394.7|6397.5|6394.7|6397.9|6395.1|6397.5|6394.7|0
1614803460000|2021-03-03 20:31:00|6397|6394.2|6396.4|6393.6|6397|6394.2|6396|6393.2|1
1614803470000|2021-03-03 20:31:10|6396.5|6393.7|6397|6394.2|6397.5|6394.7|6396.5|6393.7|12
1614803480000|2021-03-03 20:31:20|6396.5|6393.7|6397|6394.2|6397|6394.2|6396.5|6393.7|2
1614803500000|2021-03-03 20:31:40|6396.5|6393.7|6396.4|6393.6|6396.5|6393.7|6396|6393.2|7
1614803510000|2021-03-03 20:31:50|6396|6393.2|6396|6393.2|6396.4|6393.6|6395.4|6392.6|3
1614803520000|2021-03-03 20:32:00|6396.4|6393.6|6396.4|6393.6|6396.8|6394|6396.4|6393.6|12
1614803530000|2021-03-03 20:32:10|6397.2|6394.4|6396.9|6394.1|6397.4|6394.6|6396.5|6393.7|2
1614803540000|2021-03-03 20:32:20|6397|6394.2|6397|6394.2|6397|6394.2|6397|6394.2|3
1614803550000|2021-03-03 20:32:30|6396.5|6393.7|6396.6|6393.8|6397|6394.2|6396.5|6393.7|0
1614803560000|2021-03-03 20:32:40|6397|6394.2|6397|6394.2|6397|6394.2|6397|6394.2|1
1614803570000|2021-03-03 20:32:50|6397.4|6394.6|6397|6394.2|6397.4|6394.6|6396.5|6393.7|10
1614803580000|2021-03-03 20:33:00|6397.4|6394.6|6397|6394.2|6397.4|6394.6|6397|6394.2|2
1614803590000|2021-03-03 20:33:10|6398|6395.2|6398.5|6395.7|6398.5|6395.7|6397.5|6394.7|4
1614803600000|2021-03-03 20:33:20|6398.9|6396.1|6399.4|6396.6|6399.4|6396.6|6398.9|6396.1|2
1614803610000|2021-03-03 20:33:30|6399.5|6396.7|6399.4|6396.6|6399.5|6396.7|6399|6396.2|0
1614803620000|2021-03-03 20:33:40|6399.5|6396.7|6399.4|6396.6|6399.5|6396.7|6399.4|6396.6|6
1614803630000|2021-03-03 20:33:50|6399|6396.2|6399.9|6397.1|6399.9|6397.1|6399|6396.2|11
1614803640000|2021-03-03 20:34:00|6400.3|6397.5|6400.3|6397.5|6400.3|6397.5|6399.9|6397.1|0
1614803650000|2021-03-03 20:34:10|6400.4|6397.6|6400.4|6397.6|6400.4|6397.6|6400.4|6397.6|0
1614803660000|2021-03-03 20:34:20|6401|6398.2|6401.4|6398.6|6401.4|6398.6|6401|6398.2|2
1614803670000|2021-03-03 20:34:30|6401|6398.2|6400.5|6397.7|6401|6398.2|6400.5|6397.7|1
1614803680000|2021-03-03 20:34:40|6400.9|6398.1|6401.9|6399.1|6401.9|6399.1|6400.5|6397.7|1
1614803690000|2021-03-03 20:34:50|6401.5|6398.7|6401.5|6398.7|6401.5|6398.7|6401.5|6398.7|0
1614803700000|2021-03-03 20:35:00|6401.4|6398.6|6401.4|6398.6|6401.4|6398.6|6400.5|6397.7|15
1614803710000|2021-03-03 20:35:10|6401.9|6399.1|6403.4|6400.6|6403.4|6400.6|6401.9|6399.1|1
1614803720000|2021-03-03 20:35:20|6403.5|6400.7|6402.6|6399.8|6403.5|6400.7|6402.6|6399.8|3
1614803730000|2021-03-03 20:35:30|6402.5|6399.7|6402.9|6400.1|6402.9|6400.1|6402.5|6399.7|0
1614803740000|2021-03-03 20:35:40|6402.5|6399.7|6402.5|6399.7|6402.9|6400.1|6402.5|6399.7|0
1614803750000|2021-03-03 20:35:50|6402.9|6400.1|6402.9|6400.1|6402.9|6400.1|6402.9|6400.1|0
1614803760000|2021-03-03 20:36:00|6402.5|6399.7|6402.4|6399.6|6402.9|6400.1|6402.4|6399.6|1
1614803770000|2021-03-03 20:36:10|6402.9|6400.1|6402.9|6400.1|6402.9|6400.1|6402.9|6400.1|0
1614803780000|2021-03-03 20:36:20|6402.4|6399.6|6401.9|6399.1|6402.4|6399.6|6401.5|6398.7|4
1614803790000|2021-03-03 20:36:30|6401.5|6398.7|6400.5|6397.7|6401.5|6398.7|6400.5|6397.7|2
1614803810000|2021-03-03 20:36:50|6400.3|6397.5|6399.9|6397.1|6400.3|6397.5|6399.9|6397.1|1
1614803820000|2021-03-03 20:37:00|6400|6397.2|6399.4|6396.6|6400|6397.2|6399.4|6396.6|0
1614803830000|2021-03-03 20:37:10|6399.5|6396.7|6399.5|6396.7|6400.4|6397.6|6399.5|6396.7|9
1614803840000|2021-03-03 20:37:20|6400.3|6397.5|6400.4|6397.6|6400.4|6397.6|6400.3|6397.5|1
1614803860000|2021-03-03 20:37:40|6400.5|6397.7|6400.5|6397.7|6400.5|6397.7|6400.5|6397.7|0
1614803880000|2021-03-03 20:38:00|6400.4|6397.6|6400.4|6397.6|6400.4|6397.6|6400|6397.2|7
1614803890000|2021-03-03 20:38:10|6400.5|6397.7|6399.5|6396.7|6400.5|6397.7|6399.5|6396.7|13
1614803930000|2021-03-03 20:38:50|6398.5|6395.7|6398.5|6395.7|6398.9|6396.1|6398.5|6395.7|9
1614803940000|2021-03-03 20:39:00|6398.4|6395.6|6396.5|6393.7|6398.4|6395.6|6396.5|6393.7|16
1614803950000|2021-03-03 20:39:10|6396.9|6394.1|6397.3|6394.5|6397.3|6394.5|6396.5|6393.7|20
1614803960000|2021-03-03 20:39:20|6396.9|6394.1|6396.5|6393.7|6397|6394.2|6396.5|6393.7|15
1614803970000|2021-03-03 20:39:30|6396.9|6394.1|6397|6394.2|6397.4|6394.6|6396.5|6393.7|6
1614803980000|2021-03-03 20:39:40|6397.4|6394.6|6397|6394.2|6397.4|6394.6|6397|6394.2|1
1614803990000|2021-03-03 20:39:50|6397.4|6394.6|6396.5|6393.7|6397.4|6394.6|6396.5|6393.7|2
1614804000000|2021-03-03 20:40:00|6396.4|6393.6|6398.4|6395.6|6398.4|6395.6|6396.4|6393.6|5
1614804010000|2021-03-03 20:40:10|6398.5|6395.7|6398.4|6395.6|6399.4|6396.6|6398.4|6395.6|1
1614804020000|2021-03-03 20:40:20|6398|6395.2|6398|6395.2|6398|6395.2|6398|6395.2|3
1614804030000|2021-03-03 20:40:30|6397.4|6394.6|6397.4|6394.6|6398|6395.2|6397.4|6394.6|0
1614804040000|2021-03-03 20:40:40|6397.5|6394.7|6396.9|6394.1|6398|6395.2|6396.5|6393.7|5
1614804050000|2021-03-03 20:40:50|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|1
1614804060000|2021-03-03 20:41:00|6397.8|6395|6397.8|6395|6397.8|6395|6397.8|6395|3
1614804070000|2021-03-03 20:41:10|6397.5|6394.7|6397.8|6395|6397.8|6395|6397.4|6394.6|1
1614804080000|2021-03-03 20:41:20|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|0
1614804090000|2021-03-03 20:41:30|||||||||3
1614804100000|2021-03-03 20:41:40|6398.4|6395.6|6399.4|6396.6|6399.4|6396.6|6398.4|6395.6|26
1614804110000|2021-03-03 20:41:50|6400.2|6397.4|6400|6397.2|6400.3|6397.5|6399.5|6396.7|4
1614804120000|2021-03-03 20:42:00|6399.9|6397.1|6400.3|6397.5|6400.3|6397.5|6399.9|6397.1|2
1614804130000|2021-03-03 20:42:10|6401.4|6398.6|6401.4|6398.6|6401.4|6398.6|6401.4|6398.6|1
1614804140000|2021-03-03 20:42:20|||||||||1
1614804170000|2021-03-03 20:42:50|6401.3|6398.5|6401.3|6398.5|6401.3|6398.5|6401.3|6398.5|2
1614804180000|2021-03-03 20:43:00|6401.4|6398.6|6401.4|6398.6|6401.4|6398.6|6401.3|6398.5|5
1614804200000|2021-03-03 20:43:20|6401.2|6398.4|6400|6397.2|6401.2|6398.4|6400|6397.2|12
1614804210000|2021-03-03 20:43:30|6399.2|6396.4|6399.5|6396.7|6400|6397.2|6399|6396.2|0
1614804220000|2021-03-03 20:43:40|6400.3|6397.5|6400.4|6397.6|6400.4|6397.6|6400|6397.2|2
1614804230000|2021-03-03 20:43:50|6400|6397.2|6400.4|6397.6|6400.4|6397.6|6400|6397.2|22
1614804240000|2021-03-03 20:44:00|6400|6397.2|6400.4|6397.6|6400.4|6397.6|6399.5|6396.7|6
1614804250000|2021-03-03 20:44:10|6400|6397.2|6400.4|6397.6|6400.4|6397.6|6400|6397.2|44
1614804260000|2021-03-03 20:44:20|6400|6397.2|6400.4|6397.6|6400.4|6397.6|6400|6397.2|7
1614804280000|2021-03-03 20:44:40|6400|6397.2|6400|6397.2|6400.4|6397.6|6400|6397.2|11
1614804290000|2021-03-03 20:44:50|6400.4|6397.6|6400|6397.2|6400.4|6397.6|6400|6397.2|5
1614804300000|2021-03-03 20:45:00|6400.4|6397.6|6400.9|6398.1|6400.9|6398.1|6400|6397.2|14
1614804310000|2021-03-03 20:45:10|6401|6398.2|6402.4|6399.6|6402.4|6399.6|6401|6398.2|25
1614804320000|2021-03-03 20:45:20|6401.5|6398.7|6402.4|6399.6|6402.4|6399.6|6401.5|6398.7|4
1614804330000|2021-03-03 20:45:30|||||||||35
1614804340000|2021-03-03 20:45:40|6402.8|6400|6402.4|6399.6|6402.8|6400|6402.4|6399.6|12
1614804350000|2021-03-03 20:45:50|6403|6400.2|6402.5|6399.7|6403|6400.2|6402.5|6399.7|4
1614804360000|2021-03-03 20:46:00|6403|6400.2|6402.6|6399.8|6403.4|6400.6|6402.6|6399.8|2
1614804370000|2021-03-03 20:46:10|6402.4|6399.6|6402.4|6399.6|6402.4|6399.6|6402.4|6399.6|2
1614804380000|2021-03-03 20:46:20|||||||||1
1614804390000|2021-03-03 20:46:30|||||||||1
1614804400000|2021-03-03 20:46:40|6402.3|6399.5|6402.3|6399.5|6402.3|6399.5|6402.3|6399.5|10
1614804410000|2021-03-03 20:46:50|||||||||1
1614804420000|2021-03-03 20:47:00|6401.9|6399.1|6401.9|6399.1|6401.9|6399.1|6401.9|6399.1|4
1614804430000|2021-03-03 20:47:10|6401.5|6398.7|6400.5|6397.7|6401.8|6399|6400.5|6397.7|37
1614804440000|2021-03-03 20:47:20|6399.9|6397.1|6399.5|6396.7|6399.9|6397.1|6399.5|6396.7|1
1614804450000|2021-03-03 20:47:30|6399.9|6397.1|6399.5|6396.7|6399.9|6397.1|6399.5|6396.7|0
1614804460000|2021-03-03 20:47:40|6399.4|6396.6|6399.4|6396.6|6399.9|6397.1|6399.4|6396.6|0
1614804470000|2021-03-03 20:47:50|6399|6396.2|6399|6396.2|6399.4|6396.6|6399|6396.2|2
1614804480000|2021-03-03 20:48:00|6398.6|6395.8|6399.4|6396.6|6399.8|6397|6398.5|6395.7|6
1614804490000|2021-03-03 20:48:10|6399.8|6397|6399.4|6396.6|6399.8|6397|6399.4|6396.6|0
1614804520000|2021-03-03 20:48:40|||||||||1
1614804530000|2021-03-03 20:48:50|6399|6396.2|6399|6396.2|6399|6396.2|6399|6396.2|3
1614804540000|2021-03-03 20:49:00|6398.5|6395.7|6398.5|6395.7|6398.9|6396.1|6398.5|6395.7|3
1614804550000|2021-03-03 20:49:10|||||||||1
1614804560000|2021-03-03 20:49:20|6398.9|6396.1|6398.5|6395.7|6398.9|6396.1|6398.5|6395.7|0
1614804570000|2021-03-03 20:49:30|6398.9|6396.1|6398.5|6395.7|6399|6396.2|6398.5|6395.7|3
1614804580000|2021-03-03 20:49:40|6397.5|6394.7|6397.4|6394.6|6397.5|6394.7|6397.4|6394.6|3
1614804590000|2021-03-03 20:49:50|6396.5|6393.7|6396.9|6394.1|6397.4|6394.6|6396.5|6393.7|6
1614804600000|2021-03-03 20:50:00|6396.7|6393.9|6395.3|6392.5|6396.7|6393.9|6394.9|6392.1|22
1614804610000|2021-03-03 20:50:10|6395|6392.2|6394.5|6391.7|6395.4|6392.6|6394.5|6391.7|3
1614804630000|2021-03-03 20:50:30|6393.7|6390.9|6393.7|6390.9|6393.7|6390.9|6393.7|6390.9|15
1614804640000|2021-03-03 20:50:40|6393.4|6390.6|6393|6390.2|6393.5|6390.7|6392.5|6389.7|31
1614804650000|2021-03-03 20:50:50|6392.9|6390.1|6393.4|6390.6|6393.4|6390.6|6392.9|6390.1|1
1614804660000|2021-03-03 20:51:00|6393.5|6390.7|6393.5|6390.7|6394.4|6391.6|6393.5|6390.7|4
1614804670000|2021-03-03 20:51:10|6393.9|6391.1|6394.4|6391.6|6394.4|6391.6|6393.9|6391.1|4
1614804680000|2021-03-03 20:51:20|6394|6391.2|6394|6391.2|6394|6391.2|6394|6391.2|0
1614804690000|2021-03-03 20:51:30|6393.9|6391.1|6394.4|6391.6|6394.4|6391.6|6393.9|6391.1|1
1614804700000|2021-03-03 20:51:40|||||||||2
1614804710000|2021-03-03 20:51:50|6395.2|6392.4|6396.3|6393.5|6396.3|6393.5|6395.2|6392.4|6
1614804720000|2021-03-03 20:52:00|6396.4|6393.6|6396.3|6393.5|6396.4|6393.6|6395.9|6393.1|1
1614804730000|2021-03-03 20:52:10|6396.9|6394.1|6396.4|6393.6|6396.9|6394.1|6396.4|6393.6|1
1614804740000|2021-03-03 20:52:20|6396|6393.2|6396.3|6393.5|6396.4|6393.6|6396|6393.2|2
1614804750000|2021-03-03 20:52:30|6395.9|6393.1|6395.8|6393|6395.9|6393.1|6395.4|6392.6|0
1614804760000|2021-03-03 20:52:40|6395.4|6392.6|6395.9|6393.1|6395.9|6393.1|6395.4|6392.6|0
1614804770000|2021-03-03 20:52:50|6395.5|6392.7|6395.4|6392.6|6395.5|6392.7|6394.5|6391.7|8
1614804780000|2021-03-03 20:53:00|6395|6392.2|6395.4|6392.6|6395.4|6392.6|6394.5|6391.7|2
1614804790000|2021-03-03 20:53:10|6395|6392.2|6395.4|6392.6|6395.4|6392.6|6395|6392.2|0
1614804800000|2021-03-03 20:53:20|6394.9|6392.1|6394|6391.2|6395|6392.2|6394|6391.2|4
1614804810000|2021-03-03 20:53:30|6393.5|6390.7|6393.5|6390.7|6393.5|6390.7|6393.5|6390.7|0
1614804820000|2021-03-03 20:53:40|6393.4|6390.6|6393.4|6390.6|6393.4|6390.6|6393.4|6390.6|0
1614804830000|2021-03-03 20:53:50|6395.3|6392.5|6395.3|6392.5|6395.4|6392.6|6395.3|6392.5|12
1614804840000|2021-03-03 20:54:00|6395.4|6392.6|6395.3|6392.5|6396.3|6393.5|6394.9|6392.1|22
1614804850000|2021-03-03 20:54:10|6395.4|6392.6|6395.3|6392.5|6395.9|6393.1|6395.3|6392.5|5
1614804860000|2021-03-03 20:54:20|6395|6392.2|6395.3|6392.5|6395.9|6393.1|6394.4|6391.6|16
1614804870000|2021-03-03 20:54:30|6395.4|6392.6|6395.3|6392.5|6396.3|6393.5|6394.4|6391.6|81
1614804880000|2021-03-03 20:54:40|6394.9|6392.1|6394.9|6392.1|6395.3|6392.5|6394.9|6392.1|1
1614804890000|2021-03-03 20:54:50|6394.5|6391.7|6395|6392.2|6395.4|6392.6|6394.5|6391.7|3
1614804900000|2021-03-03 20:55:00|6395.4|6392.6|6396.8|6394|6397.7|6394.9|6395.4|6392.6|16
1614804910000|2021-03-03 20:55:10|6397.3|6394.5|6397.3|6394.5|6397.3|6394.5|6396.8|6394|0
1614804920000|2021-03-03 20:55:20|6396.8|6394|6397.8|6395|6398.3|6395.5|6396.8|6394|8
1614804930000|2021-03-03 20:55:30|6398.3|6395.5|6399.9|6397.1|6400.3|6397.5|6397.8|6395|15
1614804940000|2021-03-03 20:55:40|6399.4|6396.6|6397.9|6395.1|6399.4|6396.6|6397.9|6395.1|7
1614804950000|2021-03-03 20:55:50|6397.5|6394.7|6397.4|6394.6|6397.8|6395|6397.4|6394.6|2
1614804960000|2021-03-03 20:56:00|6397.8|6395|6397.4|6394.6|6397.8|6395|6397.4|6394.6|1
1614804970000|2021-03-03 20:56:10|6398.4|6395.6|6397.9|6395.1|6398.4|6395.6|6397.9|6395.1|15
1614804980000|2021-03-03 20:56:20|6397.5|6394.7|6398.8|6396|6398.8|6396|6397.5|6394.7|1
1614804990000|2021-03-03 20:56:30|6398.4|6395.6|6398|6395.2|6398.4|6395.6|6398|6395.2|0
1614805000000|2021-03-03 20:56:40|6397.9|6395.1|6397.9|6395.1|6397.9|6395.1|6397.9|6395.1|3
1614805010000|2021-03-03 20:56:50|6398.3|6395.5|6398|6395.2|6398.3|6395.5|6398|6395.2|0
1614805020000|2021-03-03 20:57:00|6398.4|6395.6|6398.4|6395.6|6398.9|6396.1|6398.4|6395.6|1
1614805030000|2021-03-03 20:57:10|6398.8|6396|6398.5|6395.7|6398.9|6396.1|6398.5|6395.7|0
1614805040000|2021-03-03 20:57:20|6398.8|6396|6398|6395.2|6398.9|6396.1|6398|6395.2|1
1614805050000|2021-03-03 20:57:30|6397.9|6395.1|6397.9|6395.1|6397.9|6395.1|6397.5|6394.7|1
1614805060000|2021-03-03 20:57:40|6397.5|6394.7|6396.9|6394.1|6397.9|6395.1|6396.9|6394.1|0
1614805070000|2021-03-03 20:57:50|6396.5|6393.7|6395.9|6393.1|6396.5|6393.7|6395.9|6393.1|1
1614805080000|2021-03-03 20:58:00|6395.4|6392.6|6395.4|6392.6|6396.4|6393.6|6395.4|6392.6|9
1614805090000|2021-03-03 20:58:10|6395.9|6393.1|6395.8|6393|6395.9|6393.1|6395.4|6392.6|0
1614805100000|2021-03-03 20:58:20|6395.4|6392.6|6395|6392.2|6395.4|6392.6|6394.8|6392|9
1614805110000|2021-03-03 20:58:30|6394.6|6391.8|6394.5|6391.7|6394.6|6391.8|6394.5|6391.7|0
1614805120000|2021-03-03 20:58:40|6395.5|6392.7|6395.5|6392.7|6395.5|6392.7|6395.5|6392.7|15
1614805130000|2021-03-03 20:58:50|||||||||1
1614805140000|2021-03-03 20:59:00|6395.3|6392.5|6394.5|6391.7|6395.3|6392.5|6394.5|6391.7|1
1614805150000|2021-03-03 20:59:10|6394.3|6391.5|6394.3|6391.5|6394.4|6391.6|6394.3|6391.5|6
1614805160000|2021-03-03 20:59:20|6393.9|6391.1|6393.9|6391.1|6394.3|6391.5|6393.9|6391.1|7
1614805170000|2021-03-03 20:59:30|6393.5|6390.7|6393.5|6390.7|6393.5|6390.7|6393.5|6390.7|0
1614805180000|2021-03-03 20:59:40|6393.9|6391.1|6393.9|6391.1|6393.9|6391.1|6393.9|6391.1|2
1614805190000|2021-03-03 20:59:50|6393.5|6390.7|6393|6390.2|6393.5|6390.7|6392.5|6389.7|17
1614805200000|2021-03-03 21:00:00|6393.4|6390.6|6395.9|6393.1|6396.4|6393.6|6393.4|6390.6|19
1614805210000|2021-03-03 21:00:10|6396.4|6393.6|6396|6393.2|6396.4|6393.6|6396|6393.2|2
1614805220000|2021-03-03 21:00:20|6396.4|6393.6|6395.9|6393.1|6396.4|6393.6|6395.5|6392.7|277
1614805230000|2021-03-03 21:00:30|6395.4|6392.6|6396.4|6393.6|6396.4|6393.6|6395.4|6392.6|6
1614805240000|2021-03-03 21:00:40|6396.8|6394|6397|6394.2|6397.4|6394.6|6396.8|6394|2
1614805250000|2021-03-03 21:00:50|6396.5|6393.7|6396.9|6394.1|6396.9|6394.1|6396.5|6393.7|1
1614805260000|2021-03-03 21:01:00|6397|6394.2|6396.5|6393.7|6397|6394.2|6396.4|6393.6|4
1614805270000|2021-03-03 21:01:10|6396.4|6393.6|6397.4|6394.6|6397.4|6394.6|6396.4|6393.6|4
1614805280000|2021-03-03 21:01:20|6397.8|6395|6397.4|6394.6|6397.8|6395|6396.5|6393.7|4
1614805290000|2021-03-03 21:01:30|6396.6|6393.8|6397.8|6395|6398.4|6395.6|6396.5|6393.7|5
1614805310000|2021-03-03 21:01:50|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|21
1614805320000|2021-03-03 21:02:00|6397.8|6395|6397.8|6395|6397.8|6395|6397.4|6394.6|9
1614805330000|2021-03-03 21:02:10|6398.3|6395.5|6397.8|6395|6398.3|6395.5|6397.4|6394.6|7
1614805340000|2021-03-03 21:02:20|6398.2|6395.4|6397.8|6395|6398.3|6395.5|6397.8|6395|4
1614805350000|2021-03-03 21:02:30|6398.3|6395.5|6398.8|6396|6398.8|6396|6398.3|6395.5|2
1614805360000|2021-03-03 21:02:40|6398.4|6395.6|6398.8|6396|6398.8|6396|6398.4|6395.6|2
1614805370000|2021-03-03 21:02:50|6398.4|6395.6|6398.4|6395.6|6398.4|6395.6|6398.4|6395.6|0
1614805380000|2021-03-03 21:03:00|6398.3|6395.5|6398.3|6395.5|6398.3|6395.5|6398.3|6395.5|0
1614805400000|2021-03-03 21:03:20|6398.4|6395.6|6398.4|6395.6|6398.4|6395.6|6398.4|6395.6|2
1614805430000|2021-03-03 21:03:50|6397.4|6394.6|6397.8|6395|6397.8|6395|6397.4|6394.6|5
1614805440000|2021-03-03 21:04:00|6397.4|6394.6|6397.8|6395|6397.8|6395|6397.4|6394.6|2
1614805460000|2021-03-03 21:04:20|||||||||1
1614805470000|2021-03-03 21:04:30|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|0
1614805480000|2021-03-03 21:04:40|6397.8|6395|6397.8|6395|6397.8|6395|6397.8|6395|2
1614805490000|2021-03-03 21:04:50|6397.4|6394.6|6397.8|6395|6397.8|6395|6397.4|6394.6|75
1614805500000|2021-03-03 21:05:00|6398.3|6395.5|6398.3|6395.5|6398.3|6395.5|6397.8|6395|0
1614805510000|2021-03-03 21:05:10|6398.4|6395.6|6398.4|6395.6|6398.4|6395.6|6398.4|6395.6|0
1614805520000|2021-03-03 21:05:20|6398.8|6396|6398.8|6396|6398.8|6396|6398.8|6396|2
1614805540000|2021-03-03 21:05:40|6399.2|6396.4|6399.3|6396.5|6399.3|6396.5|6399.2|6396.4|0
1614805550000|2021-03-03 21:05:50|||||||||5
1614805560000|2021-03-03 21:06:00|6398.8|6396|6398.4|6395.6|6398.8|6396|6398.4|6395.6|4
1614805570000|2021-03-03 21:06:10|6398.8|6396|6398.4|6395.6|6398.8|6396|6398.4|6395.6|0
1614805580000|2021-03-03 21:06:20|6398.8|6396|6398.8|6396|6398.8|6396|6398.8|6396|0
1614805590000|2021-03-03 21:06:30|6398|6395.2|6397.8|6395|6398|6395.2|6397.8|6395|1
1614805600000|2021-03-03 21:06:40|6398.4|6395.6|6397.8|6395|6398.4|6395.6|6397.8|6395|0
1614805620000|2021-03-03 21:07:00|6397.4|6394.6|6397.4|6394.6|6397.8|6395|6397.4|6394.6|2
1614805630000|2021-03-03 21:07:10|||||||||9
1614805640000|2021-03-03 21:07:20|6397|6394.2|6397.4|6394.6|6397.4|6394.6|6397|6394.2|2
1614805710000|2021-03-03 21:08:30|6397|6394.2|6397|6394.2|6397.4|6394.6|6396.6|6393.8|4
1614805720000|2021-03-03 21:08:40|6396.5|6393.7|6397|6394.2|6397.4|6394.6|6396.5|6393.7|9
1614805730000|2021-03-03 21:08:50|6397.4|6394.6|6396.3|6393.5|6397.4|6394.6|6395.9|6393.1|1
1614805740000|2021-03-03 21:09:00|6395.9|6393.1|6395.9|6393.1|6396.3|6393.5|6395.9|6393.1|1
1614805750000|2021-03-03 21:09:10|6396.3|6393.5|6396.3|6393.5|6396.3|6393.5|6396.3|6393.5|0
1614805760000|2021-03-03 21:09:20|6395.9|6393.1|6396.8|6394|6397|6394.2|6395.9|6393.1|2
1614805780000|2021-03-03 21:09:40|6396.4|6393.6|6396.4|6393.6|6396.4|6393.6|6396.4|6393.6|0
1614805800000|2021-03-03 21:10:00|6396.8|6394|6396.4|6393.6|6396.8|6394|6396.4|6393.6|1
1614805810000|2021-03-03 21:10:10|6396.8|6394|6396.8|6394|6396.8|6394|6396.8|6394|0
1614805820000|2021-03-03 21:10:20|6396.4|6393.6|6396.4|6393.6|6396.4|6393.6|6395.9|6393.1|0
1614805840000|2021-03-03 21:10:40|6396|6393.2|6396.4|6393.6|6396.4|6393.6|6395.9|6393.1|0
1614805870000|2021-03-03 21:11:10|6396.3|6393.5|6396.3|6393.5|6396.3|6393.5|6396.3|6393.5|1
1614805880000|2021-03-03 21:11:20|6396.6|6393.8|6397.4|6394.6|6397.4|6394.6|6396.6|6393.8|5
1614805900000|2021-03-03 21:11:40|6397.3|6394.5|6397.3|6394.5|6397.3|6394.5|6397.3|6394.5|4
1614805920000|2021-03-03 21:12:00|6397.4|6394.6|6397.4|6394.6|6397.8|6395|6397.3|6394.5|34
1614805950000|2021-03-03 21:12:30|6397.8|6395|6397.4|6394.6|6398.3|6395.5|6397.4|6394.6|2
1614805960000|2021-03-03 21:12:40|6397.8|6395|6397.4|6394.6|6397.8|6395|6397.4|6394.6|0
1614805970000|2021-03-03 21:12:50|6397.8|6395|6397.8|6395|6397.8|6395|6397.8|6395|2
1614805980000|2021-03-03 21:13:00|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|0
1614806010000|2021-03-03 21:13:30|6397.8|6395|6397.8|6395|6397.8|6395|6397.8|6395|1
1614806020000|2021-03-03 21:13:40|6397.4|6394.6|6397.8|6395|6397.8|6395|6397.4|6394.6|0
1614806030000|2021-03-03 21:13:50|||||||||1
1614806040000|2021-03-03 21:14:00|6398.3|6395.5|6397.4|6394.6|6398.3|6395.5|6397.4|6394.6|1
1614806060000|2021-03-03 21:14:20|6397.3|6394.5|6397.3|6394.5|6397.3|6394.5|6397.3|6394.5|7
1614806070000|2021-03-03 21:14:30|||||||||1
1614806080000|2021-03-03 21:14:40|6397.4|6394.6|6397.8|6395|6397.8|6395|6397.4|6394.6|0
1614806100000|2021-03-03 21:15:00|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|0
1614806160000|2021-03-03 21:16:00|6397.7|6394.9|6397.4|6394.6|6397.7|6394.9|6397.4|6394.6|0
1614806190000|2021-03-03 21:16:30|6398.4|6395.6|6398.4|6395.6|6398.4|6395.6|6398.4|6395.6|1
1614806240000|2021-03-03 21:17:20|6399.1|6396.3|6398.9|6396.1|6399.2|6396.4|6398.9|6396.1|7
1614806260000|2021-03-03 21:17:40|||||||||1
1614806270000|2021-03-03 21:17:50|6398.1|6395.3|6398.7|6395.9|6398.7|6395.9|6398|6395.2|1
1614806290000|2021-03-03 21:18:10|6398.4|6395.6|6398.4|6395.6|6398.4|6395.6|6398.4|6395.6|0
1614806300000|2021-03-03 21:18:20|||||||||58
1614806310000|2021-03-03 21:18:30|6398.7|6395.9|6398.5|6395.7|6398.9|6396.1|6398.5|6395.7|7
1614806320000|2021-03-03 21:18:40|6398.9|6396.1|6399.4|6396.6|6399.9|6397.1|6398.9|6396.1|0
1614806340000|2021-03-03 21:19:00|6399.5|6396.7|6399.9|6397.1|6399.9|6397.1|6399.5|6396.7|1
1614806350000|2021-03-03 21:19:10|6399.5|6396.7|6400.4|6397.6|6400.4|6397.6|6399.4|6396.6|2
1614806360000|2021-03-03 21:19:20|6400.7|6397.9|6400.7|6397.9|6400.9|6398.1|6400.4|6397.6|5
1614806370000|2021-03-03 21:19:30|6400.4|6397.6|6400.4|6397.6|6400.5|6397.7|6400.4|6397.6|1
1614806380000|2021-03-03 21:19:40|6400.7|6397.9|6400.7|6397.9|6400.7|6397.9|6400.7|6397.9|0
1614806400000|2021-03-03 21:20:00|||||||||15
1614806410000|2021-03-03 21:20:10|6400.3|6397.5|6400.3|6397.5|6400.3|6397.5|6400.3|6397.5|1
1614806450000|2021-03-03 21:20:50|6399.6|6396.8|6398.8|6396|6399.6|6396.8|6398.8|6396|23
1614806460000|2021-03-03 21:21:00|6398.7|6395.9|6398.8|6396|6398.8|6396|6398.5|6395.7|19
1614806470000|2021-03-03 21:21:10|6399.7|6396.9|6399.8|6397|6399.8|6397|6399.7|6396.9|4
1614806490000|2021-03-03 21:21:30|6400.2|6397.4|6399.7|6396.9|6400.2|6397.4|6399.3|6396.5|0
1614806500000|2021-03-03 21:21:40|6399|6396.2|6399.3|6396.5|6399.3|6396.5|6399|6396.2|18
1614806510000|2021-03-03 21:21:50|6399.2|6396.4|6398.8|6396|6399.2|6396.4|6398.5|6395.7|12
1614806520000|2021-03-03 21:22:00|6399|6396.2|6399|6396.2|6399|6396.2|6399|6396.2|0
1614806530000|2021-03-03 21:22:10|6398.8|6396|6399|6396.2|6400|6397.2|6398.8|6396|21
1614806540000|2021-03-03 21:22:20|||||||||1
1614806600000|2021-03-03 21:23:20|6398.5|6395.7|6398|6395.2|6398.8|6396|6398|6395.2|6
1614806610000|2021-03-03 21:23:30|||||||||2
1614806620000|2021-03-03 21:23:40|6397.6|6394.8|6397.5|6394.7|6397.6|6394.8|6397.5|6394.7|0
1614806640000|2021-03-03 21:24:00|6397.4|6394.6|6397.8|6395|6397.8|6395|6397.4|6394.6|2
1614806650000|2021-03-03 21:24:10|6397.9|6395.1|6397.9|6395.1|6397.9|6395.1|6397.9|6395.1|0
1614806660000|2021-03-03 21:24:20|6397.4|6394.6|6395.9|6393.1|6397.4|6394.6|6394.9|6392.1|21
1614806670000|2021-03-03 21:24:30|6396.7|6393.9|6396.4|6393.6|6396.7|6393.9|6396.4|6393.6|1
1614806680000|2021-03-03 21:24:40|6396.8|6394|6394.3|6391.5|6396.8|6394|6393.9|6391.1|66
1614806690000|2021-03-03 21:24:50|6393.9|6391.1|6394.3|6391.5|6394.7|6391.9|6393.9|6391.1|3
1614806710000|2021-03-03 21:25:10|6394.8|6392|6394.8|6392|6394.8|6392|6394.8|6392|11
1614806720000|2021-03-03 21:25:20|6394.7|6391.9|6394.7|6391.9|6394.7|6391.9|6394.7|6391.9|3
1614806730000|2021-03-03 21:25:30|6394.8|6392|6394.8|6392|6394.8|6392|6394.8|6392|0
1614806740000|2021-03-03 21:25:40|6394.9|6392.1|6394.9|6392.1|6394.9|6392.1|6394.9|6392.1|0
1614806750000|2021-03-03 21:25:50|6394.3|6391.5|6395.3|6392.5|6395.3|6392.5|6394.3|6391.5|0
1614806760000|2021-03-03 21:26:00|6394.8|6392|6394.8|6392|6394.8|6392|6394.8|6392|1
1614806770000|2021-03-03 21:26:10|6394.9|6392.1|6394.9|6392.1|6394.9|6392.1|6394.9|6392.1|0
1614806780000|2021-03-03 21:26:20|6394.3|6391.5|6394.3|6391.5|6394.3|6391.5|6394.3|6391.5|0
1614806790000|2021-03-03 21:26:30|6394.7|6391.9|6395.3|6392.5|6395.7|6392.9|6394.3|6391.5|3
1614806800000|2021-03-03 21:26:40|6396.3|6393.5|6396.3|6393.5|6396.3|6393.5|6396.3|6393.5|2
1614806810000|2021-03-03 21:26:50|6395.3|6392.5|6396.3|6393.5|6396.3|6393.5|6395.3|6392.5|1
1614806820000|2021-03-03 21:27:00|6395.9|6393.1|6395.9|6393.1|6395.9|6393.1|6395.9|6393.1|1
1614806840000|2021-03-03 21:27:20|6395.6|6392.8|6395.3|6392.5|6395.7|6392.9|6395.3|6392.5|0
1614806850000|2021-03-03 21:27:30|6395.7|6392.9|6395.3|6392.5|6395.7|6392.9|6395.3|6392.5|0
1614806870000|2021-03-03 21:27:50|6396.3|6393.5|6396.3|6393.5|6396.3|6393.5|6396.3|6393.5|6
1614806890000|2021-03-03 21:28:10|||||||||1
1614806920000|2021-03-03 21:28:40|6395.8|6393|6396.3|6393.5|6396.3|6393.5|6395.8|6393|5
1614806940000|2021-03-03 21:29:00|6396.7|6393.9|6396.9|6394.1|6396.9|6394.1|6396.3|6393.5|19
1614806950000|2021-03-03 21:29:10|6396.7|6393.9|6397.3|6394.5|6397.7|6394.9|6396.7|6393.9|13
1614806960000|2021-03-03 21:29:20|6396.8|6394|6396.8|6394|6396.8|6394|6396.8|6394|1
1614806970000|2021-03-03 21:29:30|6396.9|6394.1|6396.9|6394.1|6396.9|6394.1|6396.9|6394.1|0
1614807000000|2021-03-03 21:30:00|6396.8|6394|6393.4|6390.6|6396.8|6394|6393.4|6390.6|5
1614807010000|2021-03-03 21:30:10|6393.3|6390.5|6392.9|6390.1|6393.3|6390.5|6392.4|6389.6|12
1614807020000|2021-03-03 21:30:20|6393.3|6390.5|6393.3|6390.5|6393.3|6390.5|6393.3|6390.5|4
1614807050000|2021-03-03 21:30:50|6392.9|6390.1|6393.3|6390.5|6393.3|6390.5|6392.9|6390.1|0
1614807060000|2021-03-03 21:31:00|6392.9|6390.1|6393.3|6390.5|6393.3|6390.5|6392.9|6390.1|0
1614807070000|2021-03-03 21:31:10|6392.9|6390.1|6393.3|6390.5|6393.3|6390.5|6392.9|6390.1|1
1614807080000|2021-03-03 21:31:20|6393.7|6390.9|6393.7|6390.9|6393.7|6390.9|6393.7|6390.9|3
1614807090000|2021-03-03 21:31:30|6393.8|6391|6393.8|6391|6393.8|6391|6393.8|6391|0
1614807100000|2021-03-03 21:31:40|6394.3|6391.5|6393.9|6391.1|6394.3|6391.5|6393.9|6391.1|0
1614807110000|2021-03-03 21:31:50|||||||||2
1614807160000|2021-03-03 21:32:40|||||||||1
1614807180000|2021-03-03 21:33:00|6393.5|6390.7|6393.8|6391|6393.8|6391|6393.4|6390.6|1
1614807190000|2021-03-03 21:33:10|6393.9|6391.1|6393.9|6391.1|6393.9|6391.1|6393.9|6391.1|0
1614807210000|2021-03-03 21:33:30|6394.3|6391.5|6394.3|6391.5|6394.3|6391.5|6394.3|6391.5|0
1614807230000|2021-03-03 21:33:50|6394.4|6391.6|6393.3|6390.5|6394.4|6391.6|6393.3|6390.5|10
1614807240000|2021-03-03 21:34:00|6393.9|6391.1|6393.4|6390.6|6393.9|6391.1|6393.4|6390.6|2
1614807250000|2021-03-03 21:34:10|6393.9|6391.1|6394.3|6391.5|6394.3|6391.5|6393.9|6391.1|0
1614807260000|2021-03-03 21:34:20|6394.4|6391.6|6394.9|6392.1|6394.9|6392.1|6394.4|6391.6|2
1614807270000|2021-03-03 21:34:30|6395.3|6392.5|6394.9|6392.1|6396|6392.6|6394.9|6392|1
1614807280000|2021-03-03 21:34:40|6395.1|6392.3|6395.9|6393.1|6395.9|6393.1|6395.1|6392.3|0
1614807300000|2021-03-03 21:35:00|6395.5|6392.7|6394.9|6392.1|6395.5|6392.7|6394.9|6392.1|0
1614807310000|2021-03-03 21:35:10|6395.3|6392.5|6394.9|6392.1|6395.3|6392.5|6394.9|6392.1|0
1614807320000|2021-03-03 21:35:20|6395.4|6392.6|6395.4|6392.6|6395.4|6392.6|6395.4|6392.6|0
1614807330000|2021-03-03 21:35:30|6395|6392.2|6394.9|6392.1|6395|6392.2|6394.9|6392.1|0
1614807340000|2021-03-03 21:35:40|6395.4|6392.6|6395.4|6392.6|6395.4|6392.6|6395.4|6392.6|0
1614807350000|2021-03-03 21:35:50|6395.8|6393|6395.9|6393.1|6395.9|6393.1|6395.8|6393|1
1614807360000|2021-03-03 21:36:00|6396.3|6393.5|6395.9|6393.1|6396.4|6393.6|6395.9|6393.1|0
1614807370000|2021-03-03 21:36:10|6395.4|6392.6|6395.9|6393.1|6395.9|6393.1|6395.4|6392.6|1
1614807380000|2021-03-03 21:36:20|6395.5|6392.7|6395.9|6393.1|6395.9|6393.1|6395.4|6392.6|0
1614807430000|2021-03-03 21:37:10|6395.5|6392.7|6395.4|6392.6|6395.5|6392.7|6395.4|6392.6|0
1614807450000|2021-03-03 21:37:30|6395.6|6392.8|6395.9|6393.1|6396.4|6393.6|6395.6|6392.8|1
1614807460000|2021-03-03 21:37:40|6395.4|6392.6|6396.4|6393.6|6396.4|6393.6|6395.4|6392.6|4
1614807470000|2021-03-03 21:37:50|6397.4|6394.6|6396.3|6393.5|6397.4|6394.6|6396.3|6393.5|17
1614807480000|2021-03-03 21:38:00|6395.9|6393.1|6396.3|6393.5|6396.3|6393.5|6395.9|6393.1|0
1614807490000|2021-03-03 21:38:10|6395.9|6393.1|6395.9|6393.1|6395.9|6393.1|6395.9|6393.1|0
1614807510000|2021-03-03 21:38:30|6396.3|6393.5|6396.3|6393.5|6396.4|6393.6|6395.9|6393.1|2
1614807520000|2021-03-03 21:38:40|6395.9|6393.1|6395.9|6393.1|6395.9|6393.1|6395.9|6393.1|12
1614807540000|2021-03-03 21:39:00|6395.4|6392.6|6394.9|6392.1|6395.9|6393.1|6394.9|6392.1|8
1614807550000|2021-03-03 21:39:10|6394.5|6391.7|6394.4|6391.6|6395.3|6392.5|6394.4|6391.6|4
1614807560000|2021-03-03 21:39:20|6394.9|6392.1|6394.9|6392.1|6394.9|6392.1|6394.9|6392.1|0
1614807570000|2021-03-03 21:39:30|6395.3|6392.5|6394.9|6392.1|6395.4|6392.6|6394.9|6392.1|4
1614807600000|2021-03-03 21:40:00|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|0
1614807610000|2021-03-03 21:40:10|6394.3|6391.5|6394.3|6391.5|6394.3|6391.5|6394.3|6391.5|0
1614807640000|2021-03-03 21:40:40|||||||||1
1614807650000|2021-03-03 21:40:50|6393.9|6391.1|6394.3|6391.5|6394.3|6391.5|6393.9|6391.1|1
1614807670000|2021-03-03 21:41:10|||||||||1
1614807710000|2021-03-03 21:41:50|6393.9|6391.1|6394.3|6391.5|6394.3|6391.5|6393.9|6391.1|0
1614807720000|2021-03-03 21:42:00|||||||||5
1614807740000|2021-03-03 21:42:20|6394.7|6391.9|6394.8|6392|6394.8|6392|6394.7|6391.9|5
1614807750000|2021-03-03 21:42:30|6394.9|6392.1|6395.3|6392.5|6395.3|6392.5|6394.9|6392.1|0
1614807760000|2021-03-03 21:42:40|6394.9|6392.1|6394.9|6392.1|6394.9|6392.1|6394.9|6392.1|1
1614807770000|2021-03-03 21:42:50|6394.3|6391.5|6394.3|6391.5|6394.7|6391.9|6394.3|6391.5|1
1614807810000|2021-03-03 21:43:30|6394.4|6391.6|6394.8|6392|6394.8|6392|6394.3|6391.5|11
1614807820000|2021-03-03 21:43:40|6394.7|6391.9|6394.7|6391.9|6394.7|6391.9|6394.7|6391.9|0
1614807830000|2021-03-03 21:43:50|6394.3|6391.5|6394.7|6391.9|6394.7|6391.9|6394.3|6391.5|1
1614807840000|2021-03-03 21:44:00|6394.8|6392|6394.4|6391.6|6394.8|6392|6394.4|6391.6|2
1614807850000|2021-03-03 21:44:10|6394.3|6391.5|6394.3|6391.5|6394.3|6391.5|6394.3|6391.5|0
1614807860000|2021-03-03 21:44:20|||||||||4
1614807880000|2021-03-03 21:44:40|6390.4|6387.6|6389.3|6386.5|6390.4|6387.6|6389.3|6386.5|100
1614807890000|2021-03-03 21:44:50|6388.4|6385.6|6388.4|6385.6|6388.4|6385.6|6388.4|6385.6|3
1614807900000|2021-03-03 21:45:00|6388.3|6385.5|6387.9|6385.1|6389.3|6386.5|6386.4|6383.6|49
1614807910000|2021-03-03 21:45:10|6388.3|6385.5|6387.8|6385|6388.7|6385.9|6387.8|6385|3
1614807920000|2021-03-03 21:45:20|6388.3|6385.5|6388.2|6385.4|6388.3|6385.5|6387.8|6385|1
1614807930000|2021-03-03 21:45:30|6388.3|6385.5|6387.8|6385|6388.3|6385.5|6387.8|6385|5
1614807940000|2021-03-03 21:45:40|6388.2|6385.4|6388.3|6385.5|6388.3|6385.5|6387.3|6384.5|0
1614807950000|2021-03-03 21:45:50|6387.9|6385.1|6388.3|6385.5|6388.3|6385.5|6387.4|6384.6|0
1614807960000|2021-03-03 21:46:00|6387.8|6385|6387.8|6385|6387.8|6385|6387.3|6384.5|0
1614807970000|2021-03-03 21:46:10|6387.5|6384.7|6387.3|6384.5|6387.8|6385|6387.3|6384.5|0
1614807990000|2021-03-03 21:46:30|6387.7|6384.9|6388.3|6385.5|6390.3|6387.5|6387.7|6384.9|78
1614808000000|2021-03-03 21:46:40|6388.9|6386.1|6388.3|6385.5|6388.9|6386.1|6388.3|6385.5|2
1614808010000|2021-03-03 21:46:50|6388.7|6385.9|6388.8|6386|6388.8|6386|6388.3|6385.5|0
1614808020000|2021-03-03 21:47:00|6389.3|6386.5|6389.4|6386.6|6389.7|6386.9|6389.3|6386.5|38
1614808030000|2021-03-03 21:47:10|6388.3|6385.5|6389.3|6386.5|6389.8|6387|6388.3|6385.5|1
1614808040000|2021-03-03 21:47:20|6388.8|6386|6388.8|6386|6388.8|6386|6388.8|6386|1
1614808050000|2021-03-03 21:47:30|6389.3|6386.5|6389.3|6386.5|6389.3|6386.5|6389.3|6386.5|0
1614808060000|2021-03-03 21:47:40|6389.7|6386.9|6389.8|6387|6389.8|6387|6389.4|6386.6|5
1614808070000|2021-03-03 21:47:50|6389.3|6386.5|6388.3|6385.5|6389.3|6386.5|6387.9|6385.1|1
1614808080000|2021-03-03 21:48:00|6387.8|6385|6388.8|6386|6388.8|6386|6387.8|6385|4
1614808090000|2021-03-03 21:48:10|6387.9|6385.1|6386.4|6383.6|6388.3|6385.5|6386.4|6383.6|1
1614808100000|2021-03-03 21:48:20|6386.3|6383.5|6385.3|6382.5|6386.3|6383.5|6385.3|6382.5|1
1614808110000|2021-03-03 21:48:30|6386.6|6383.8|6385.8|6383|6386.6|6383.8|6385.3|6382.5|6
1614808120000|2021-03-03 21:48:40|6386.6|6383.8|6386.8|6384|6386.8|6384|6386.6|6383.8|0
1614808140000|2021-03-03 21:49:00|6386.4|6383.6|6383.3|6380.5|6386.4|6383.6|6383.3|6380.5|38
1614808150000|2021-03-03 21:49:10|6382.8|6380|6376.3|6373.5|6382.8|6380|6376.3|6373.5|41
1614808160000|2021-03-03 21:49:20|6376.7|6373.9|6374.8|6372|6376.7|6373.9|6374.3|6371.5|32
1614808170000|2021-03-03 21:49:30|6374.9|6372.1|6372.7|6369.9|6374.9|6372.1|6372.3|6369.5|41
1614808180000|2021-03-03 21:49:40|6372.8|6370|6373.9|6371.1|6374.8|6372|6372.7|6369.9|22
1614808190000|2021-03-03 21:49:50|6372.9|6370.1|6372.8|6370|6373.3|6370.5|6372.5|6369.7|9
1614808200000|2021-03-03 21:50:00|6372.9|6370.1|6375.8|6373|6376.8|6374|6372.8|6369.4|7
1614808210000|2021-03-03 21:50:10|6376.8|6372.8|6376.3|6373.5|6376.8|6374|6375.9|6372.8|522
1614808220000|2021-03-03 21:50:20|6376.8|6374|6372.3|6369.5|6376.8|6374|6372.3|6369.5|11
1614808230000|2021-03-03 21:50:30|6374.7|6371.9|6374.7|6371.9|6374.7|6371.9|6374.7|6371.9|18
1614808240000|2021-03-03 21:50:40|6374.3|6371.5|6373.8|6371|6374.3|6371.5|6373.8|6371|0
1614808250000|2021-03-03 21:50:50|6373.3|6370.5|6376.8|6372.8|6376.8|6372.9|6373.3|6370.5|14
1614808260000|2021-03-03 21:51:00|6375.8|6373|6376.8|6372.8|6376.8|6373|6375.8|6372.8|4
1614808270000|2021-03-03 21:51:10|6376.9|6372.9|6376.9|6372.9|6376.9|6373|6375.8|6372.8|2
1614808280000|2021-03-03 21:51:20|6375.8|6373|6375.8|6373|6375.8|6373|6375.7|6372.9|7
1614808290000|2021-03-03 21:51:30|6375.7|6372.9|6375.8|6373|6375.8|6373|6375.7|6372.9|12
1614808300000|2021-03-03 21:51:40|6376.3|6373.5|6377.7|6374.9|6377.7|6374.9|6376.3|6373.5|103
1614808310000|2021-03-03 21:51:50|6377.8|6375|6377.8|6375|6378.8|6375.5|6377.8|6374.8|14
1614808320000|2021-03-03 21:52:00|6377.3|6374.5|6377.3|6374.5|6377.8|6375|6377.3|6374.5|13
1614808330000|2021-03-03 21:52:10|6378.1|6375.3|6375.7|6372.9|6378.7|6375.9|6375.7|6372.9|12
1614808340000|2021-03-03 21:52:20|6375.8|6373|6376.9|6374.1|6377.8|6375|6375.8|6373|5
1614808350000|2021-03-03 21:52:30|6376.8|6374|6376.8|6374|6378|6374.2|6376.3|6373.5|0
1614808370000|2021-03-03 21:52:50|6376|6373.2|6375.8|6373|6376|6373.2|6375.8|6373|7
1614808400000|2021-03-03 21:53:20|6377|6370.5|6377|6374.2|6380.5|6375|6377|6370.5|8
1614808410000|2021-03-03 21:53:30|6376.8|6374|6375.8|6373|6376.8|6374|6375.8|6373|0
1614808420000|2021-03-03 21:53:40|6376.2|6373.4|6376.2|6373.4|6376.2|6373.4|6376.2|6373.4|0
1614808430000|2021-03-03 21:53:50|6376.3|6373.5|6375.3|6372.5|6377.3|6374.5|6375.3|6372.5|13
1614808440000|2021-03-03 21:54:00|6375.2|6372.4|6374.8|6372|6375.2|6372.4|6374.3|6371.5|4
1614808450000|2021-03-03 21:54:10|6375.2|6372.4|6375.8|6373|6375.8|6373|6375.2|6372.4|5
1614808460000|2021-03-03 21:54:20|6374.6|6371.8|6374.8|6372|6374.8|6372|6374.3|6371.5|0
1614808480000|2021-03-03 21:54:40|6373.8|6371|6373.8|6371|6373.8|6371|6373.8|6371|0
1614808490000|2021-03-03 21:54:50|6373.7|6370.9|6374.8|6372|6374.8|6372|6373.7|6370.9|47
1614808500000|2021-03-03 21:55:00|6375.8|6371.8|6372.8|6370|6375.9|6372.1|6372.8|6370|105
1614808520000|2021-03-03 21:55:20|6374.3|6371.5|6372.7|6369.9|6374.3|6371.5|6372.7|6369.9|8
1614808530000|2021-03-03 21:55:30|6372.8|6370|6373.9|6369.9|6373.9|6370.4|6372.8|6369.8|0
1614808540000|2021-03-03 21:55:40|6374|6370|6373.8|6369.8|6374|6370.9|6372.3|6369.5|9
1614808550000|2021-03-03 21:55:50|6373.6|6370.8|6377.3|6367.3|6377.3|6370.8|6372.8|6367.3|2
1614808560000|2021-03-03 21:56:00|6374.8|6370.8|6377.3|6367.3|6377.3|6370.8|6373|6367.3|3
1614808570000|2021-03-03 21:56:10|6373.9|6369.9|6373.9|6369.9|6373.9|6369.9|6373.9|6369.9|0
1614808590000|2021-03-03 21:56:30|6372.8|6370|6372.3|6369.5|6372.8|6370|6372.3|6369.5|7
1614808600000|2021-03-03 21:56:40|6373.8|6369.8|6372.8|6370|6373.8|6370|6372.7|6369.8|14
1614808610000|2021-03-03 21:56:50|6372.9|6370.1|6373.9|6369.9|6373.9|6370.1|6372.8|6369.5|0
1614808620000|2021-03-03 21:57:00|6372.9|6370.1|6372.9|6370.1|6373.9|6370.1|6372.9|6369.8|0
1614808630000|2021-03-03 21:57:10|6372.8|6370|6372.7|6369.9|6372.8|6370|6372.3|6369.5|0
1614808640000|2021-03-03 21:57:20|6373.7|6369.7|6372.8|6370|6373.7|6370|6372.8|6369.7|0
1614808670000|2021-03-03 21:57:50|6372.3|6369.5|6372.3|6369.5|6372.7|6369.9|6372.3|6369.5|1
1614808680000|2021-03-03 21:58:00|6372.7|6369.9|6372.3|6369.5|6372.8|6370|6372.3|6369.5|5
1614808690000|2021-03-03 21:58:10|6372.7|6369.9|6372.3|6369.5|6373.9|6370|6372.3|6369.5|12
1614808700000|2021-03-03 21:58:20|6372.8|6370|6373.3|6370.5|6373.7|6370.9|6372.3|6369.5|8
1614808720000|2021-03-03 21:58:40|6373.7|6370.9|6374|6370|6374|6371|6372.8|6369.8|8
1614808730000|2021-03-03 21:58:50|6373.9|6369.9|6373.4|6370.6|6377.3|6371|6372.8|6367.3|4
1614808740000|2021-03-03 21:59:00|6373.3|6370.5|6373|6370.2|6373.8|6371|6372.8|6370|22
1614808750000|2021-03-03 21:59:10|6374.8|6370.8|6372.9|6370.1|6374.8|6371.4|6372.8|6370|12
1614808760000|2021-03-03 21:59:20|6373.3|6370.5|6376.3|6373.5|6378.5|6373.5|6373.3|6368.5|2
1614808770000|2021-03-03 21:59:30|6375.9|6373.1|6374.1|6370.1|6378.9|6373.1|6373.8|6367.4|15
1614808780000|2021-03-03 21:59:40|6378.2|6368.2|6378.3|6375.5|6379.9|6376.5|6374.9|6367.5|33
1614808790000|2021-03-03 21:59:50|6381.2|6378.4|6381.3|6378.5|6381.3|6378.5|6381.2|6378.4|18
1614808800000|2021-03-03 22:00:00|6381.7|6378.9|6381.7|6378.9|6381.7|6378.9|6381.3|6378.5|1
1614808810000|2021-03-03 22:00:10|||||||||100
1614808840000|2021-03-03 22:00:40|||||||||71
1614808850000|2021-03-03 22:00:50|6388|6378|6388|6378|6388|6378|6388|6378|0
1614808870000|2021-03-03 22:01:10|6389|6379|6389|6379|6389|6379|6389|6379|0
1614808890000|2021-03-03 22:01:30|6389.4|6379.4|6389|6379|6389.4|6379.4|6389|6379|1
1614808910000|2021-03-03 22:01:50|6387.6|6383.6|6387.9|6383.9|6387.9|6383.9|6387.6|6383.6|0
1614808920000|2021-03-03 22:02:00|6391.4|6381.4|6391.4|6381.4|6391.4|6381.4|6390.9|6380.9|0
1614808940000|2021-03-03 22:02:20|6389.5|6379.5|6389.5|6379.5|6389.5|6379.5|6389.5|6379.5|0
1614808950000|2021-03-03 22:02:30|6389.1|6379.1|6389|6379|6389.1|6379.1|6389|6379|0
1614809090000|2021-03-03 22:04:50|6387.9|6385.1|6387.9|6385.1|6387.9|6385.1|6387.9|6385.1|0
1614809180000|2021-03-03 22:06:20|6387.5|6384.7|6387.4|6384.6|6387.5|6384.7|6387.4|6384.6|0
1614809200000|2021-03-03 22:06:40|6386.8|6384|6384|6380|6388|6384|6384|6378|18
1614809210000|2021-03-03 22:06:50|6384.4|6380.4|6385.8|6383|6385.8|6383|6383.8|6380.4|6
1614809240000|2021-03-03 22:07:20|6388|6378|6388.4|6378.4|6388.4|6378.4|6388|6378|0
1614809420000|2021-03-03 22:10:20|||||||||258
1614809430000|2021-03-03 22:10:30|6385.8|6383|6385.8|6383|6385.8|6383|6385.8|6383|0
1614809440000|2021-03-03 22:10:40|6385.7|6382.9|6386.1|6383.3|6386.1|6383.3|6385.6|6382.8|36
1614809450000|2021-03-03 22:10:50|6387.5|6383.5|6387.7|6383.7|6387.7|6383.7|6387.5|6383.5|150
1614809470000|2021-03-03 22:11:10|6386.7|6383.9|6386.6|6383.8|6386.7|6383.9|6386.6|6383.8|0
1614809490000|2021-03-03 22:11:30|6386.7|6382.7|6386.7|6382.7|6386.7|6382.7|6386.7|6382.7|3
1614809500000|2021-03-03 22:11:40|6386.5|6383.7|6386.6|6383.8|6386.6|6383.8|6386.5|6383.7|3
1614809510000|2021-03-03 22:11:50|6387.7|6383.7|6387.7|6383.7|6387.7|6383.7|6387.7|6383.7|0
1614809570000|2021-03-03 22:12:50|||||||||3
1614809580000|2021-03-03 22:13:00|||||||||401
1614809590000|2021-03-03 22:13:10|6387.5|6384.7|6387.6|6384.8|6387.6|6384.8|6387.5|6384.7|0
1614809610000|2021-03-03 22:13:30|6387.1|6384.3|6387.6|6383.6|6387.6|6384.3|6386.6|6383.6|1
1614809620000|2021-03-03 22:13:40|6387.7|6383.7|6389.3|6379.3|6389.3|6383.7|6387.7|6379.3|0
1614809630000|2021-03-03 22:13:50|6390.1|6380.1|6390.2|6380.2|6390.2|6380.2|6389.3|6379.3|0
1614809640000|2021-03-03 22:14:00|6389.7|6379.7|6389.7|6379.7|6389.7|6379.7|6389.7|6379.7|0
1614809710000|2021-03-03 22:15:10|6389.8|6379.8|6389.8|6379.8|6389.8|6379.8|6389.8|6379.8|0
1614809780000|2021-03-03 22:16:20|||||||||1
1614809860000|2021-03-03 22:17:40|6389.3|6379.3|6389.3|6379.3|6389.3|6379.3|6389.3|6379.3|0
1614810000000|2021-03-03 22:20:00|6388.8|6378.8|6389.2|6379.2|6389.2|6379.2|6388.8|6378.8|0
1614810050000|2021-03-03 22:20:50|||||||||372
1614810190000|2021-03-03 22:23:10|6386.7|6382.7|6386.7|6382.7|6386.7|6382.7|6386.7|6382.7|0
1614810200000|2021-03-03 22:23:20|6386.6|6383.8|6386.7|6383.9|6386.7|6383.9|6386.6|6383.8|20
1614810240000|2021-03-03 22:24:00|6386.8|6384|6386.9|6382.9|6386.9|6384|6386.8|6382.9|0
1614810300000|2021-03-03 22:25:00|||||||||2
1614810410000|2021-03-03 22:26:50|6386.7|6383.9|6386.8|6384|6386.8|6384|6386.7|6383.9|0
1614810420000|2021-03-03 22:27:00|6387.4|6383.4|6386.7|6383.9|6387.4|6383.9|6386.7|6382.9|0
1614810430000|2021-03-03 22:27:10|6386.8|6384|6386.8|6384|6386.8|6384|6386.8|6384|0
1614810460000|2021-03-03 22:27:40|6386.7|6383.9|6386.9|6382.9|6386.9|6383.9|6386.7|6382.9|11
1614810510000|2021-03-03 22:28:30|6391.7|6388.9|6391.7|6388.9|6391.7|6388.9|6391.7|6388.9|14
1614810520000|2021-03-03 22:28:40|6396.6|6392.6|6395.9|6385.9|6397.9|6393.9|6395.4|6385.4|34
1614810530000|2021-03-03 22:28:50|6395.8|6385.8|6395.4|6385.4|6395.8|6385.8|6395.4|6385.4|0
1614810540000|2021-03-03 22:29:00|6394.6|6384.6|6397.1|6387.1|6397.1|6390.9|6394.4|6384.4|1
1614810550000|2021-03-03 22:29:10|6396.9|6386.9|6396.9|6386.9|6396.9|6386.9|6396.9|6386.9|0
1614810580000|2021-03-03 22:29:40|6396.5|6386.5|6394.4|6384.4|6396.5|6386.5|6394.4|6384.4|0
1614810590000|2021-03-03 22:29:50|6394.8|6384.8|6394.4|6384.4|6394.9|6384.9|6394.4|6384.4|0
1614810600000|2021-03-03 22:30:00|6394.9|6384.9|6395.9|6385.9|6396.4|6386.4|6394.9|6384.9|0
1614810620000|2021-03-03 22:30:20|6397.4|6387.4|6397.4|6387.4|6397.4|6387.4|6397.4|6387.4|0
1614810830000|2021-03-03 22:33:50|6396.9|6386.9|6395.9|6385.9|6396.9|6386.9|6395.9|6385.9|0
1614810870000|2021-03-03 22:34:30|6396.4|6386.4|6396.4|6386.4|6396.4|6386.4|6395.9|6385.9|0
1614810890000|2021-03-03 22:34:50|6393.9|6389.9|6393.9|6389.9|6393.9|6389.9|6393.9|6389.9|0
1614810900000|2021-03-03 22:35:00|6393.8|6389.8|6392.8|6390|6393.8|6390|6392.8|6389.8|0
1614810910000|2021-03-03 22:35:10|6392.3|6389.5|6392.3|6389.5|6392.3|6389.5|6392.3|6389.5|0
1614810920000|2021-03-03 22:35:20|6393.8|6391|6396.4|6386.4|6396.4|6391|6393.8|6386.4|4
1614810940000|2021-03-03 22:35:40|6393.6|6390.8|6393.8|6391|6393.8|6391|6393.6|6390.8|0
1614810960000|2021-03-03 22:36:00|6396.4|6386.4|6396.4|6386.4|6396.4|6386.4|6396.4|6386.4|14
1614811560000|2021-03-03 22:46:00|6392.9|6388.9|6392.9|6388.9|6392.9|6388.9|6392.9|6388.9|0
1614811570000|2021-03-03 22:46:10|6396.3|6386.3|6396.4|6386.4|6396.4|6386.4|6396.3|6386.3|0
1614811900000|2021-03-03 22:51:40|6392|6389.2|6391.8|6389|6392|6389.2|6391.8|6389|1
1614812020000|2021-03-03 22:53:40|6391.7|6388.9|6391.7|6388.9|6391.7|6388.9|6391.7|6388.9|0
1614812060000|2021-03-03 22:54:20|6392.2|6389.4|6391.7|6388.9|6392.2|6389.4|6391.7|6388.9|0
1614812190000|2021-03-03 22:56:30|6392.8|6382.8|6392.3|6382.3|6392.8|6382.8|6392.3|6382.3|1
1614812260000|2021-03-03 22:57:40|||||||||5
1614812270000|2021-03-03 22:57:50|6391.8|6381.8|6391.8|6381.8|6391.8|6381.8|6391.8|6381.8|0
1614812280000|2021-03-03 22:58:00|6392.2|6382.2|6388.8|6384.8|6392.3|6384.8|6388.8|6382.2|0
1614812290000|2021-03-03 22:58:10|6389|6385|6389.8|6385.8|6392.3|6385.8|6389|6382.3|2
1614812350000|2021-03-03 22:59:10|6391.7|6381.7|6389.7|6386.9|6391.7|6386.9|6389.3|6381.7|0
1614812360000|2021-03-03 22:59:20|6391.3|6381.3|6390.2|6387.4|6391.3|6387.4|6390.2|6381.3|0
1614812380000|2021-03-03 22:59:40|6390.5|6387.7|6390.8|6380.8|6391.8|6387.8|6390.5|6380.8|1
1614819600000|2021-03-04 01:00:00|6398.9|6396.1|6404.6|6400.6|6404.6|6401.6|6398.9|6396.1|15
1614819610000|2021-03-04 01:00:10|6403.6|6400.8|6406.4|6402.4|6406.4|6403.6|6403.4|6399.6|37
1614819620000|2021-03-04 01:00:20|6407.5|6403.6|6410.3|6407.5|6411.5|6408.6|6406.4|6403.5|57
1614819630000|2021-03-04 01:00:30|6410.5|6407.7|6414.7|6410.7|6417.7|6411.8|6409.8|6407|11
1614819640000|2021-03-04 01:00:40|6414.6|6410.6|6414.5|6411.7|6415.6|6411.7|6414.1|6410.6|6
1614819650000|2021-03-04 01:00:50|6414.1|6411.3|6410.4|6407.6|6414.1|6411.3|6409.7|6406.7|24
1614819660000|2021-03-04 01:01:00|6410.3|6407.5|6412.6|6409.8|6414.2|6411.4|6409.1|6406.3|62
1614819670000|2021-03-04 01:01:10|6412.7|6409.9|6416.6|6413.8|6417.6|6414.3|6412.7|6409.9|61
1614819680000|2021-03-04 01:01:20|6416.1|6413.3|6411.6|6408.8|6416.6|6413.8|6408.8|6406|83
1614819690000|2021-03-04 01:01:30|6411.2|6408.4|6406.6|6402.6|6411.7|6408.8|6405.4|6401.6|18
1614819700000|2021-03-04 01:01:40|6405.7|6402.9|6407.5|6404.7|6410.1|6404.7|6405.6|6400.1|7
1614819710000|2021-03-04 01:01:50|6408.5|6405.7|6410.7|6406.7|6410.7|6406.8|6408.5|6405.7|6
1614819720000|2021-03-04 01:02:00|6408.6|6405.8|6409.6|6406.8|6409.6|6406.8|6405.8|6403|18
1614819730000|2021-03-04 01:02:10|6408.8|6406|6410.6|6406.6|6410.6|6406.8|6406.6|6403.8|20
1614819740000|2021-03-04 01:02:20|6408.6|6405.8|6414.5|6411.7|6414.5|6411.7|6408.6|6405.8|14
1614819750000|2021-03-04 01:02:30|6414.4|6411.6|6411.7|6408.9|6414.4|6411.6|6410.1|6407.3|20
1614819760000|2021-03-04 01:02:40|6410.6|6407.8|6411.4|6408.6|6411.6|6408.6|6410.6|6407.6|3
1614819770000|2021-03-04 01:02:50|6410.6|6407.8|6408.5|6405.7|6411.5|6408.7|6408.5|6405.7|4
1614819780000|2021-03-04 01:03:00|6407.6|6404.8|6407.6|6404.8|6407.6|6404.8|6407.6|6404.8|4
1614819790000|2021-03-04 01:03:10|6405.3|6402.5|6405.5|6402.7|6405.5|6402.7|6402.6|6399.8|124
1614819800000|2021-03-04 01:03:20|6405.1|6402.3|6404.5|6401.7|6405.1|6402.3|6402.6|6399.6|20
1614819810000|2021-03-04 01:03:30|6403.6|6400.8|6401.6|6398.8|6404.6|6401.6|6400.7|6397.9|7
1614819820000|2021-03-04 01:03:40|6401.5|6398.7|6403.5|6400.7|6403.5|6400.7|6400.5|6397.7|15
1614819830000|2021-03-04 01:03:50|6404.3|6401.5|6407.5|6404.7|6411|6405.5|6404.3|6401|21
1614819840000|2021-03-04 01:04:00|6407.4|6404.6|6401.6|6398.8|6407.4|6404.6|6401.6|6398.8|37
1614819850000|2021-03-04 01:04:10|6401.7|6397.7|6399.6|6396.8|6401.7|6397.8|6399.5|6396.7|6
1614819860000|2021-03-04 01:04:20|6399.5|6396.7|6399.6|6395.6|6402.6|6399.6|6399.4|6395.6|80
1614819870000|2021-03-04 01:04:30|6399.5|6395.5|6402.1|6399.3|6402.1|6399.3|6398.3|6394.5|45
1614819880000|2021-03-04 01:04:40|6401.5|6397.5|6399.5|6395.5|6401.5|6397.6|6399.3|6395.5|14
1614819890000|2021-03-04 01:04:50|6398.4|6395.6|6399.4|6395.4|6400.4|6397.4|6398.4|6395.4|7
1614819900000|2021-03-04 01:05:00|6399.5|6395.5|6399.9|6397.1|6399.9|6397.1|6399.4|6395.5|12
1614819910000|2021-03-04 01:05:10|6399.5|6396.7|6398.5|6394.5|6399.5|6396.7|6397.9|6394.5|12
1614819920000|2021-03-04 01:05:20|6398.4|6394.4|6399.4|6396.6|6400.4|6396.6|6398.4|6394.4|21
1614819930000|2021-03-04 01:05:30|6400.3|6397.5|6400.4|6396.4|6400.4|6397.5|6399.4|6396.4|7
1614819940000|2021-03-04 01:05:40|6397.9|6395.1|6399.5|6396.7|6400.5|6397.6|6395.4|6392.6|29
1614819950000|2021-03-04 01:05:50|6398.4|6395.6|6397.5|6393.5|6398.4|6395.6|6394.4|6391.6|17
1614819960000|2021-03-04 01:06:00|6396.1|6393.3|6395.4|6391.4|6396.4|6393.6|6394.4|6391.4|5
1614819970000|2021-03-04 01:06:10|6394.5|6391.7|6394.4|6391.6|6396.4|6392.6|6393.9|6391.1|17
1614819980000|2021-03-04 01:06:20|6395.4|6392.6|6395.4|6392.6|6396.5|6393|6394.4|6391.6|7
1614819990000|2021-03-04 01:06:30|6395|6392.2|6396.4|6393.6|6396.4|6393.6|6394.4|6391|2
1614820000000|2021-03-04 01:06:40|6397.3|6394.5|6400.3|6397.5|6400.3|6397.5|6397.3|6394.5|12
1614820010000|2021-03-04 01:06:50|6398.4|6395.6|6398.4|6395.6|6398.4|6395.6|6396.5|6393.7|29
1614820020000|2021-03-04 01:07:00|6399.9|6397.1|6400.4|6397.6|6400.4|6397.6|6398.4|6395.6|13
1614820030000|2021-03-04 01:07:10|6401.4|6398.6|6401.3|6398.5|6402.5|6398.6|6400.9|6398|8
1614820040000|2021-03-04 01:07:20|6402.5|6399.5|6401.4|6398.6|6403.4|6399.6|6401.4|6398.6|11
1614820050000|2021-03-04 01:07:30|6401.3|6398.5|6400.4|6397.6|6401.4|6398.5|6400.4|6397.4|5
1614820060000|2021-03-04 01:07:40|6399.4|6396.6|6396.3|6393.5|6400.6|6397.4|6396.3|6393.5|4
1614820070000|2021-03-04 01:07:50|6397.1|6394.3|6396.4|6393.6|6398.4|6395.5|6396.4|6393|1
1614820080000|2021-03-04 01:08:00|6396.3|6393.5|6394.4|6391.6|6396.3|6393.5|6393.9|6391.1|4
1614820090000|2021-03-04 01:08:10|6395.2|6392.4|6392.4|6389.6|6395.3|6392.5|6392.4|6389.6|10
1614820100000|2021-03-04 01:08:20|6393.3|6390.5|6391.5|6388.7|6393.3|6390.5|6390.9|6388.1|19
1614820110000|2021-03-04 01:08:30|6391.4|6388.6|6389.4|6386.6|6391.4|6388.6|6389.4|6386.6|15
1614820120000|2021-03-04 01:08:40|6388.4|6385.6|6390.4|6387.6|6391.3|6388.5|6388.4|6385.6|4
1614820130000|2021-03-04 01:08:50|6391.3|6388.5|6390.4|6387.6|6394.3|6391.5|6390.4|6387.6|20
1614820140000|2021-03-04 01:09:00|6391.2|6388.4|6389.9|6387.1|6391.2|6388.4|6389.6|6386.8|4
1614820150000|2021-03-04 01:09:10|6389.4|6386.6|6390.4|6387.6|6390.4|6387.6|6389.4|6386.6|4
1614820160000|2021-03-04 01:09:20|6390.8|6388|6391.9|6389.1|6392.3|6389.5|6388.4|6385.4|28
1614820170000|2021-03-04 01:09:30|6392.3|6389.5|6392.4|6389.6|6392.9|6390.1|6392.3|6389.5|2
1614820180000|2021-03-04 01:09:40|6392.3|6389.5|6392.4|6389.6|6392.9|6390.1|6391.9|6389.1|5
1614820190000|2021-03-04 01:09:50|6391.4|6388.6|6390.4|6387.6|6392.5|6388.7|6389.4|6386.6|27
1614820200000|2021-03-04 01:10:00|6391.2|6388.4|6390.4|6387.6|6392.4|6389.6|6390.4|6387.6|5
1614820210000|2021-03-04 01:10:10|6390.6|6387.8|6391.4|6388.6|6394.4|6391.6|6390.6|6387.8|11
1614820220000|2021-03-04 01:10:20|6392.5|6388.5|6393.4|6390.6|6393.6|6390.6|6392.4|6388.5|7
1614820230000|2021-03-04 01:10:30|6393.5|6389.5|6392.4|6389.6|6393.5|6389.7|6391.5|6388.7|3
1614820240000|2021-03-04 01:10:40|6391.5|6388.7|6391.2|6388.4|6392.5|6388.7|6389.4|6386.6|28
1614820250000|2021-03-04 01:10:50|6391.4|6388.6|6387.5|6384.7|6391.4|6388.6|6387.5|6384.7|4
1614820260000|2021-03-04 01:11:00|6388.4|6385.6|6391.4|6388.6|6391.4|6388.6|6388.4|6385.4|3
1614820270000|2021-03-04 01:11:10|6390.6|6387.8|6391.2|6388.4|6391.4|6388.4|6390.4|6387.4|16
1614820280000|2021-03-04 01:11:20|6391.9|6389.1|6397.4|6394.6|6397.4|6394.6|6391.9|6389.1|9
1614820290000|2021-03-04 01:11:30|6398.2|6395.4|6399.4|6396.6|6399.4|6396.6|6398.2|6395.4|8
1614820300000|2021-03-04 01:11:40|6398.9|6396.1|6397.4|6394.6|6398.9|6396.1|6397.4|6394.6|2
1614820310000|2021-03-04 01:11:50|6398.4|6394.4|6398.4|6395.6|6399.4|6396.6|6397.4|6394.4|3
1614820320000|2021-03-04 01:12:00|6398.9|6396.1|6399.4|6396.6|6399.4|6396.6|6398.9|6396.1|2
1614820330000|2021-03-04 01:12:10|6399.3|6396.5|6398.4|6395.6|6399.3|6396.5|6398.4|6395.6|3
1614820350000|2021-03-04 01:12:30|6399.6|6396.8|6401.3|6398.5|6401.3|6398.5|6398.4|6395.4|22
1614820360000|2021-03-04 01:12:40|6400.4|6397.6|6398.4|6395.6|6400.5|6397.6|6398.4|6395.6|4
1614820370000|2021-03-04 01:12:50|6399.3|6396.5|6401.3|6398.5|6401.8|6399|6398.9|6396.1|42
1614820380000|2021-03-04 01:13:00|6400.4|6397.6|6401.3|6398.5|6401.3|6398.5|6400.4|6397.6|10
1614820390000|2021-03-04 01:13:10|6401.7|6398.9|6403.4|6400.6|6403.4|6400.6|6401.7|6398.9|8
1614820400000|2021-03-04 01:13:20|6404.8|6402|6404.2|6401.4|6404.8|6402|6403.2|6399.5|7
1614820410000|2021-03-04 01:13:30|6404.3|6401.5|6404.3|6401.5|6404.4|6401.5|6403.4|6400.4|2
1614820420000|2021-03-04 01:13:40|6403.4|6400.6|6403.3|6400.5|6403.5|6400.6|6402.9|6399.5|0
1614820440000|2021-03-04 01:14:00|6403.4|6400.6|6403.4|6400.6|6403.4|6400.6|6403.4|6400.6|4
1614820450000|2021-03-04 01:14:10|6403.9|6401.1|6400.9|6398.1|6403.9|6401.1|6400.4|6397.6|6
1614820460000|2021-03-04 01:14:20|6400.8|6398|6400.4|6397.6|6401.3|6398.5|6400.4|6397.6|8
1614820470000|2021-03-04 01:14:30|6399.9|6397.1|6400.4|6397.6|6401.3|6398.5|6399.4|6396.6|8
1614820480000|2021-03-04 01:14:40|6399.4|6396.6|6398.4|6395.6|6399.4|6396.6|6398.4|6395.6|0
1614820500000|2021-03-04 01:15:00|6397.9|6395.1|6397.5|6394.7|6398.3|6395.5|6397.4|6393.6|6
1614820510000|2021-03-04 01:15:10|6397.4|6394.6|6398.4|6395.6|6398.8|6396|6397.4|6394.6|30
1614820520000|2021-03-04 01:15:20|6398.9|6396.1|6399.4|6396.6|6400.4|6397.6|6398.9|6396.1|12
1614820530000|2021-03-04 01:15:30|6400.4|6397.6|6401.2|6398.4|6401.2|6398.4|6399.9|6397.1|1
1614820540000|2021-03-04 01:15:40|6401.4|6398.6|6400.4|6397.6|6401.4|6398.6|6399.6|6396.8|5
1614820550000|2021-03-04 01:15:50|6401.2|6398.4|6401.2|6398.4|6401.2|6398.4|6401.2|6398.4|5
1614820560000|2021-03-04 01:16:00|6401.4|6398.6|6401.3|6398.5|6401.4|6398.6|6400.6|6397.8|4
1614820570000|2021-03-04 01:16:10|6401.9|6399.1|6403.4|6400.6|6404.3|6401.5|6401.9|6399.1|8
1614820580000|2021-03-04 01:16:20|||||||||1
1614820590000|2021-03-04 01:16:30|6402.9|6400.1|6401.5|6398.7|6402.9|6400.1|6401.5|6398.7|2
1614820600000|2021-03-04 01:16:40|6401.4|6398.6|6403.4|6400.6|6404.3|6401.5|6401.4|6398.6|2
1614820610000|2021-03-04 01:16:50|6402.6|6399.8|6402.3|6399.5|6402.6|6399.8|6401.4|6398.6|3
1614820620000|2021-03-04 01:17:00|6402.4|6399.6|6402.6|6399.8|6404.3|6401.5|6402.4|6399.6|7
1614820630000|2021-03-04 01:17:10|6402.3|6399.5|6403.4|6400.6|6404.4|6400.6|6402.3|6399.5|15
1614820640000|2021-03-04 01:17:20|6401.4|6398.6|6401.4|6398.6|6403.4|6400.6|6401.4|6398.5|6
1614820650000|2021-03-04 01:17:30|6403.4|6400.6|6403.4|6400.6|6403.4|6400.6|6403.4|6400.6|3
1614820660000|2021-03-04 01:17:40|6401.8|6399|6402.4|6399.6|6403.4|6400.6|6401.4|6398.6|12
1614820670000|2021-03-04 01:17:50|6403.4|6400.6|6399.4|6396.6|6403.4|6400.6|6398.9|6396.1|13
1614820680000|2021-03-04 01:18:00|6399.6|6395.6|6399.3|6396.5|6399.9|6397.1|6398.9|6395.6|6
1614820690000|2021-03-04 01:18:10|6398.9|6396.1|6400.4|6397.6|6402.4|6399.6|6398.9|6396.1|15
1614820710000|2021-03-04 01:18:30|6399.9|6397.1|6399.9|6397.1|6399.9|6397.1|6399.9|6397.1|0
1614820720000|2021-03-04 01:18:40|6400.3|6397.5|6400.3|6397.5|6401.4|6398.6|6400.3|6397.5|0
1614820730000|2021-03-04 01:18:50|6400.6|6397.8|6401.4|6398.6|6401.4|6398.6|6400.6|6397.8|1
1614820750000|2021-03-04 01:19:10|6400.6|6397.8|6400.3|6397.5|6400.6|6397.8|6400.3|6397.5|0
1614820760000|2021-03-04 01:19:20|6400.2|6397.4|6398.4|6395.6|6400.2|6397.4|6398.4|6395.6|1
1614820770000|2021-03-04 01:19:30|6398.5|6395.7|6399.5|6396.7|6401.4|6398.6|6398.5|6395.7|3
1614820780000|2021-03-04 01:19:40|6399.4|6396.6|6398.9|6396.1|6399.4|6396.6|6398.9|6396.1|0
1614820790000|2021-03-04 01:19:50|6398.5|6394.5|6397.4|6394.6|6399.4|6396.6|6397.4|6394.5|2
1614820800000|2021-03-04 01:20:00|6398.4|6395.6|6397.9|6395.1|6398.9|6396.1|6397.5|6394.7|1
1614820810000|2021-03-04 01:20:10|6398.4|6395.6|6396.5|6393.7|6398.4|6395.6|6396.4|6393.6|3
1614820820000|2021-03-04 01:20:20|6397.6|6393.6|6396.6|6392.6|6397.6|6394.6|6396.5|6392.6|0
1614820830000|2021-03-04 01:20:30|6395.6|6392.8|6396.5|6393.7|6397.5|6394.6|6395.5|6392.7|2
1614820840000|2021-03-04 01:20:40|6397.4|6394.6|6396.5|6393.7|6397.4|6394.6|6396.5|6393.7|0
1614820850000|2021-03-04 01:20:50|6396|6393.2|6397.5|6393.5|6397.5|6393.5|6395.5|6392.7|10
1614820860000|2021-03-04 01:21:00|6397.6|6393.6|6397.4|6394.6|6397.6|6394.6|6395.5|6392.7|1
1614820870000|2021-03-04 01:21:10|||||||||2
1614820880000|2021-03-04 01:21:20|6397.6|6393.6|6396.4|6393.6|6397.6|6393.7|6395.9|6393.1|0
1614820890000|2021-03-04 01:21:30|6395.5|6392.7|6396.6|6392.6|6396.6|6392.8|6395.5|6392.6|0
1614820900000|2021-03-04 01:21:40|6396|6393.2|6397.5|6393.5|6397.5|6393.6|6395.4|6392.1|0
1614820910000|2021-03-04 01:21:50|6396.5|6393.7|6397.4|6394.6|6397.5|6394.6|6396.4|6393.5|3
1614820920000|2021-03-04 01:22:00|6397.9|6395.1|6396.5|6393.7|6397.9|6395.1|6396.5|6393.7|7
1614820930000|2021-03-04 01:22:10|6395.7|6392.9|6395.6|6391.6|6395.7|6392.9|6395.4|6391.6|2
1614820940000|2021-03-04 01:22:20|6394.4|6391.2|6394.4|6391.6|6394.6|6391.6|6392.9|6390.1|5
1614820950000|2021-03-04 01:22:30|6395.5|6391.5|6394.4|6391.6|6395.6|6392.2|6394.4|6391.4|2
1614820960000|2021-03-04 01:22:40|6393.3|6390.5|6393.4|6390.6|6393.5|6390.7|6393.3|6390.5|4
1614820970000|2021-03-04 01:22:50|6392.9|6390.1|6393.4|6390.6|6393.4|6390.6|6392.4|6389.6|0
1614820980000|2021-03-04 01:23:00|6393.5|6390.7|6392.4|6389.6|6393.5|6390.7|6391.9|6389.1|1
1614820990000|2021-03-04 01:23:10|6392.5|6388.5|6391.5|6388.7|6392.5|6388.7|6391.4|6388.5|1
1614821000000|2021-03-04 01:23:20|6392.4|6389.6|6391.4|6388.6|6392.4|6389.6|6390.9|6388.1|6
1614821010000|2021-03-04 01:23:30|6390.9|6388.1|6388.5|6385.7|6390.9|6388.1|6388.5|6385.7|11
1614821020000|2021-03-04 01:23:40|6388.9|6386.1|6387.4|6384.6|6389.5|6386.7|6387|6384.2|14
1614821030000|2021-03-04 01:23:50|6387|6384.2|6386.4|6383.6|6387.4|6384.6|6386.4|6383.6|6
1614821040000|2021-03-04 01:24:00|6386.5|6383.7|6386.5|6383.7|6387.5|6384.5|6386.5|6383.5|4
1614821050000|2021-03-04 01:24:10|6386.9|6384.1|6387.4|6384.6|6387.4|6384.6|6386.5|6383.7|1
1614821060000|2021-03-04 01:24:20|6386.9|6384.1|6387.3|6384.5|6387.3|6384.5|6386.9|6384.1|1
1614821070000|2021-03-04 01:24:30|6387.4|6384.6|6387.3|6384.5|6387.4|6384.6|6386.8|6384|2
1614821080000|2021-03-04 01:24:40|6387.8|6385|6386.3|6383.5|6388.4|6385.6|6385.9|6383.1|12
1614821090000|2021-03-04 01:24:50|6385.6|6382.8|6385.4|6382.6|6385.6|6382.8|6384.9|6381.5|0
1614821100000|2021-03-04 01:25:00|6385.9|6383.1|6387.4|6384.6|6388.8|6386|6384.3|6381.5|86
1614821110000|2021-03-04 01:25:10|6386.4|6383.6|6385.3|6382.5|6386.5|6383.6|6383.9|6381.1|14
1614821130000|2021-03-04 01:25:30|6384.5|6381.7|6384.4|6381.6|6384.5|6381.7|6384.4|6381.6|0
1614821140000|2021-03-04 01:25:40|6384|6381.2|6384.4|6381.6|6384.4|6381.6|6383.9|6381.1|1
1614821150000|2021-03-04 01:25:50|6384.9|6382.1|6385.3|6382.5|6386.3|6383.5|6384.5|6381.7|1
1614821160000|2021-03-04 01:26:00|6385.9|6383.1|6388.3|6385.5|6388.4|6385.5|6385.3|6382.5|6
1614821170000|2021-03-04 01:26:10|6388.4|6385.6|6390.3|6387.5|6390.3|6387.5|6388.4|6385.6|29
1614821180000|2021-03-04 01:26:20|6389.9|6387.1|6388.4|6385.6|6389.9|6387.1|6388.4|6385.6|2
1614821190000|2021-03-04 01:26:30|6387.9|6385.1|6388.4|6385.6|6388.4|6385.6|6387.4|6384.6|1
1614821200000|2021-03-04 01:26:40|6388|6385.2|6387.3|6384.5|6388.4|6385.2|6386.6|6383.6|11
1614821210000|2021-03-04 01:26:50|6386.6|6383.8|6385.4|6382.6|6386.6|6383.8|6385.4|6382.6|0
1614821220000|2021-03-04 01:27:00|6386.4|6383.6|6386.4|6383.6|6386.5|6383.6|6384.5|6381.7|23
1614821230000|2021-03-04 01:27:10|6387.4|6384.6|6387.4|6384.6|6387.4|6384.6|6387.4|6384.6|2
1614821240000|2021-03-04 01:27:20|6389.4|6386.6|6389.9|6387.1|6389.9|6387.1|6389.4|6386.6|4
1614821250000|2021-03-04 01:27:30|6389.5|6386.7|6389.3|6386.5|6389.5|6386.7|6388.4|6385.4|0
1614821260000|2021-03-04 01:27:40|6389.9|6387.1|6389.9|6387.1|6389.9|6387.1|6389.9|6387.1|9
1614821270000|2021-03-04 01:27:50|6390.4|6387.6|6391.4|6388.6|6391.4|6388.6|6390.4|6387.6|3
1614821280000|2021-03-04 01:28:00|6392.5|6388.5|6391.6|6388.8|6392.9|6390.1|6391.5|6388.5|1
1614821290000|2021-03-04 01:28:10|6391.4|6388.6|6392.4|6389.6|6392.4|6389.6|6391.4|6388.6|0
1614821310000|2021-03-04 01:28:30|6392|6389.2|6391.4|6387.4|6392|6389.2|6390.7|6387.4|6
1614821320000|2021-03-04 01:28:40|6391.3|6388.5|6391.5|6388.7|6393|6389.6|6390.9|6388.1|0
1614821330000|2021-03-04 01:28:50|6390.9|6388.1|6391.4|6388.6|6391.4|6388.6|6390.9|6388.1|2
1614821340000|2021-03-04 01:29:00|6391.8|6389|6392.4|6389.6|6394.5|6390.6|6391.8|6389|2
1614821350000|2021-03-04 01:29:10|6391.6|6388.8|6392.4|6389.6|6392.4|6389.6|6391.5|6388.7|3
1614821360000|2021-03-04 01:29:20|6391.6|6388.8|6391.4|6388.6|6391.6|6388.8|6391.4|6388.6|0
1614821370000|2021-03-04 01:29:30|6391|6388.2|6392.4|6389.6|6392.4|6389.6|6391|6388.2|0
1614821380000|2021-03-04 01:29:40|6391.6|6388.8|6392.4|6389.6|6392.4|6389.6|6389.5|6386.7|7
1614821400000|2021-03-04 01:30:00|6392.8|6390|6395.6|6391.6|6395.6|6392.6|6392.8|6390|19
1614821410000|2021-03-04 01:30:10|6395.4|6392.6|6395.4|6392.6|6395.6|6392.6|6393.6|6390.8|0
1614821420000|2021-03-04 01:30:20|6394.6|6391.8|6394.4|6391.6|6394.6|6391.8|6394.4|6391.6|4
1614821430000|2021-03-04 01:30:30|6393.4|6390.6|6395.4|6392.6|6395.4|6392.6|6393.4|6390.6|1
1614821440000|2021-03-04 01:30:40|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|0
1614821450000|2021-03-04 01:30:50|6394.9|6392.1|6394.4|6391.6|6394.9|6392.1|6394.4|6391.6|0
1614821460000|2021-03-04 01:31:00|6394.8|6392|6393.5|6390.7|6395.4|6392.6|6391.5|6388.7|19
1614821470000|2021-03-04 01:31:10|6393.4|6390.6|6393.4|6390.6|6393.4|6390.6|6393.4|6390.6|0
1614821480000|2021-03-04 01:31:20|6393|6390.2|6394.3|6391.5|6394.6|6391.5|6392.9|6390.1|4
1614821490000|2021-03-04 01:31:30|6394.4|6391.6|6391.5|6388.7|6394.4|6391.6|6391.5|6388.7|8
1614821500000|2021-03-04 01:31:40|6390.7|6387.9|6391.9|6389.1|6393.4|6389.7|6390.4|6387.6|2
1614821510000|2021-03-04 01:31:50|6391.4|6388.6|6393.3|6390.5|6393.3|6390.5|6390.9|6388.1|6
1614821520000|2021-03-04 01:32:00|6393.4|6390.6|6392.4|6389.6|6393.5|6390.7|6391.5|6388.7|164
1614821530000|2021-03-04 01:32:10|6391.5|6388.7|6392.3|6389.5|6392.3|6389.5|6391.4|6387.7|0
1614821540000|2021-03-04 01:32:20|6391.6|6388.8|6391.5|6388.7|6391.6|6388.8|6391.5|6388.7|1
1614821550000|2021-03-04 01:32:30|6391.4|6388.6|6391.4|6388.6|6391.6|6388.6|6391|6387.6|0
1614821560000|2021-03-04 01:32:40|6391.9|6389.1|6392.3|6389.5|6392.3|6389.5|6391.4|6388.6|4
1614821570000|2021-03-04 01:32:50|6393.4|6389.4|6392.6|6389.8|6393.4|6390.6|6392.4|6389.4|6
1614821580000|2021-03-04 01:33:00|6392.4|6389.6|6391|6388.2|6392.9|6390.1|6391|6388.2|5
1614821590000|2021-03-04 01:33:10|6390.5|6387.7|6390.4|6387.6|6390.6|6387.7|6389.4|6385.6|11
1614821600000|2021-03-04 01:33:20|6390.9|6388.1|6392.4|6389.6|6392.9|6390.1|6390.5|6387.7|4
1614821610000|2021-03-04 01:33:30|6392.9|6390.1|6392.4|6389.6|6392.9|6390.1|6392.4|6389.6|4
1614821620000|2021-03-04 01:33:40|6391.9|6389.1|6390.5|6387.7|6391.9|6389.1|6390.5|6387.5|0
1614821630000|2021-03-04 01:33:50|6390.4|6387.6|6392.4|6389.6|6392.4|6389.6|6390.4|6387.6|2
1614821640000|2021-03-04 01:34:00|6392.9|6390.1|6392.5|6389.7|6392.9|6390.1|6392.5|6389.7|6
1614821650000|2021-03-04 01:34:10|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|0
1614821660000|2021-03-04 01:34:20|6391.5|6388.7|6392.5|6389.7|6392.9|6390.1|6391.5|6388.7|2
1614821670000|2021-03-04 01:34:30|6392.4|6389.6|6393.4|6390.6|6395.4|6392.6|6392.4|6389.6|15
1614821680000|2021-03-04 01:34:40|6393.8|6391|6393.5|6390.7|6397.4|6394.6|6393.5|6390.7|19
1614821690000|2021-03-04 01:34:50|6393|6390.2|6393.9|6391.1|6394.4|6391.6|6392.5|6389.7|4
1614821700000|2021-03-04 01:35:00|6393.5|6390.7|6393.4|6390.6|6396.4|6393.6|6393.4|6390.6|17
1614821710000|2021-03-04 01:35:10|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|1
1614821720000|2021-03-04 01:35:20|6393.6|6390.8|6394.3|6391.5|6394.3|6391.5|6393.4|6390.6|0
1614821730000|2021-03-04 01:35:30|6395.1|6392.3|6397.4|6394.6|6397.4|6394.6|6395.1|6391.5|3
1614821740000|2021-03-04 01:35:40|6396.4|6393.6|6397.4|6393.4|6397.5|6394.5|6396.4|6393.4|5
1614821750000|2021-03-04 01:35:50|6397.1|6394.3|6397.3|6394.5|6399.3|6396.5|6397.1|6393.4|8
1614821760000|2021-03-04 01:36:00|6397.6|6394.8|6398.3|6395.5|6398.8|6396|6397.6|6394.8|10
1614821770000|2021-03-04 01:36:10|6398.6|6395.8|6397.3|6394.5|6398.8|6396|6397.3|6394.5|11
1614821780000|2021-03-04 01:36:20|6397.6|6394.8|6397.8|6395|6399.1|6396.3|6397.6|6394.8|3
1614821790000|2021-03-04 01:36:30|6397.3|6394.5|6399.5|6396.7|6400.8|6398|6396.8|6394|14
1614821800000|2021-03-04 01:36:40|6400|6397.2|6399.4|6396.6|6400.3|6397.5|6399.3|6396.5|13
1614821810000|2021-03-04 01:36:50|6398.9|6396.1|6398.9|6396.1|6398.9|6396.1|6398.9|6396.1|0
1614821820000|2021-03-04 01:37:00|6399.3|6396.5|6399.3|6396.5|6399.3|6396.5|6399.3|6396.5|1
1614821840000|2021-03-04 01:37:20|6399.6|6396.8|6400.9|6398.1|6402.3|6399.5|6399.6|6396.8|9
1614821850000|2021-03-04 01:37:30|6402|6399.2|6401.4|6398.6|6402.9|6400.1|6401.4|6398.6|6
1614821860000|2021-03-04 01:37:40|6401.9|6399.1|6403.3|6400.5|6403.8|6401|6401.4|6398.6|10
1614821870000|2021-03-04 01:37:50|6403.6|6400.8|6401.4|6398.6|6403.8|6401|6401.4|6398.6|2
1614821880000|2021-03-04 01:38:00|6401.3|6398.5|6401.4|6398.6|6401.8|6399|6400.9|6398.1|2
1614821890000|2021-03-04 01:38:10|6401.3|6398.5|6399.4|6396.6|6401.3|6398.5|6399.4|6396.6|1
1614821900000|2021-03-04 01:38:20|6399|6396.2|6397.4|6394.6|6399|6396.2|6396.5|6393.5|5
1614821920000|2021-03-04 01:38:40|6396.6|6393.8|6395.4|6392.6|6396.6|6393.8|6395.4|6392.6|0
1614821930000|2021-03-04 01:38:50|6395.9|6393.1|6397.9|6395.1|6397.9|6395.1|6395.9|6393.1|17
1614821940000|2021-03-04 01:39:00|6398.4|6395.6|6396.5|6392.5|6398.4|6395.6|6394.4|6391.6|3
1614821950000|2021-03-04 01:39:10|6395.4|6392.6|6395.4|6392.6|6395.4|6392.6|6395.4|6392.6|0
1614821960000|2021-03-04 01:39:20|6395.9|6393.1|6398.4|6395.6|6398.4|6395.6|6395.9|6393.1|19
1614821970000|2021-03-04 01:39:30|6398.6|6394.6|6397.5|6394.7|6398.6|6394.7|6397.5|6394.5|0
1614821980000|2021-03-04 01:39:40|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|0
1614822000000|2021-03-04 01:40:00|6396.9|6394.1|6396.9|6394.1|6396.9|6394.1|6396.9|6394.1|7
1614822010000|2021-03-04 01:40:10|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|3
1614822020000|2021-03-04 01:40:20|6396.9|6394.1|6396.9|6394.1|6396.9|6394.1|6396.9|6394.1|0
1614822030000|2021-03-04 01:40:30|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|0
1614822040000|2021-03-04 01:40:40|6397.3|6394.5|6397.3|6394.5|6397.3|6394.5|6397.3|6394.5|0
1614822050000|2021-03-04 01:40:50|6397.9|6395.1|6398.4|6395.6|6398.4|6395.6|6397.9|6395.1|0
1614822060000|2021-03-04 01:41:00|6399.4|6396.6|6399.4|6396.6|6399.4|6396.6|6399.4|6396.6|0
1614822070000|2021-03-04 01:41:10|6399.2|6396.4|6399.2|6396.4|6399.2|6396.4|6399.2|6396.4|0
1614822080000|2021-03-04 01:41:20|6399.9|6397.1|6399.9|6397.1|6399.9|6397.1|6399.9|6397.1|0
1614822090000|2021-03-04 01:41:30|6399.4|6396.6|6398.4|6395.6|6399.4|6396.6|6398.4|6395.6|0
1614822100000|2021-03-04 01:41:40|6398.7|6395.9|6399.2|6396.4|6399.2|6396.4|6398.7|6395.9|0
1614822110000|2021-03-04 01:41:50|6399.7|6396.9|6400.2|6397.4|6401.4|6398.6|6399.4|6396.6|9
1614822120000|2021-03-04 01:42:00|6400.3|6396.3|6400.2|6397.4|6400.7|6397.4|6400.2|6396.3|16
1614822130000|2021-03-04 01:42:10|6400.4|6397.6|6399.4|6396.6|6400.5|6397.6|6399.4|6396.5|0
1614822140000|2021-03-04 01:42:20|6399.7|6396.9|6400.4|6397.6|6400.4|6397.6|6399.7|6396.9|6
1614822150000|2021-03-04 01:42:30|6400.2|6397.4|6401.2|6398.4|6402|6399.2|6400.2|6397.4|10
1614822160000|2021-03-04 01:42:40|6400.9|6398.1|6400.4|6397.6|6401.2|6398.4|6400.4|6397.6|4
1614822170000|2021-03-04 01:42:50|6401.1|6398.3|6401.9|6399.1|6401.9|6399.1|6401.1|6398.3|0
1614822180000|2021-03-04 01:43:00|6402.2|6399.4|6401.4|6398.6|6402.2|6399.4|6401.4|6398.6|9
1614822190000|2021-03-04 01:43:10|6401.2|6398.4|6401.2|6398.4|6401.2|6398.4|6401.2|6398.4|1
1614822210000|2021-03-04 01:43:30|6401.5|6398.7|6402.2|6399.4|6402.2|6399.4|6401.5|6398.7|18
1614822220000|2021-03-04 01:43:40|6401.7|6398.9|6401.4|6398.6|6402.3|6399.4|6401.4|6398.3|2
1614822250000|2021-03-04 01:44:10|6400.4|6397.6|6399.4|6396.6|6400.4|6397.6|6399.4|6396.6|5
1614822270000|2021-03-04 01:44:30|6400.7|6397.9|6400.2|6397.4|6400.7|6397.9|6399.4|6396.6|20
1614822280000|2021-03-04 01:44:40|6399.9|6397.1|6399.9|6397.1|6399.9|6397.1|6399.9|6397.1|0
1614822290000|2021-03-04 01:44:50|6400.2|6397.4|6400.2|6397.4|6400.2|6397.4|6400.2|6397.4|0
1614822300000|2021-03-04 01:45:00|6400.4|6397.6|6399.5|6396.7|6400.9|6398.1|6399.4|6396.3|7
1614822310000|2021-03-04 01:45:10|6399.4|6396.6|6399.4|6396.6|6399.4|6396.6|6399.4|6396.6|0
1614822340000|2021-03-04 01:45:40|6399.9|6397.1|6401.2|6398.4|6401.2|6398.4|6399.9|6397.1|6
1614822350000|2021-03-04 01:45:50|6401.4|6398.6|6399.4|6396.6|6402.2|6399.4|6399.4|6396.6|12
1614822360000|2021-03-04 01:46:00|6400.4|6397.6|6400.4|6397.6|6400.4|6397.6|6400.4|6397.6|3
1614822370000|2021-03-04 01:46:10|6400.2|6397.4|6399.4|6396.6|6400.2|6397.4|6399.4|6396.6|1
1614822390000|2021-03-04 01:46:30|6399.7|6396.9|6400.7|6397.9|6400.7|6397.9|6399.4|6396.3|5
1614822400000|2021-03-04 01:46:40|6400.2|6397.4|6400.2|6397.4|6400.2|6397.4|6400.2|6397.4|5
1614822410000|2021-03-04 01:46:50|6400.6|6397.8|6400.7|6397.9|6400.7|6397.9|6400.6|6397.8|11
1614822420000|2021-03-04 01:47:00|6401.9|6399.1|6400.4|6397.6|6403.5|6399.5|6400.4|6397.3|8
1614822430000|2021-03-04 01:47:10|6401.2|6398.4|6401.2|6398.4|6401.2|6398.4|6401.2|6398.4|4
1614822440000|2021-03-04 01:47:20|6401.4|6398.6|6402.2|6399.4|6402.2|6399.4|6401.2|6398.4|8
1614822450000|2021-03-04 01:47:30|6401.9|6399.1|6402.7|6399.9|6403|6400.2|6401.9|6399.1|5
1614822460000|2021-03-04 01:47:40|6402.9|6400.1|6405.4|6402.6|6405.4|6402.6|6402.9|6400.1|12
1614822470000|2021-03-04 01:47:50|6405.8|6403|6405.8|6403|6405.8|6403|6405.8|6403|0
1614822480000|2021-03-04 01:48:00|6406.3|6403.5|6406.3|6403.5|6406.3|6403.5|6406.3|6403.5|1
1614822490000|2021-03-04 01:48:10|6406.8|6404|6407.2|6404.4|6407.4|6404.4|6406.3|6403.4|1
1614822500000|2021-03-04 01:48:20|6406.8|6404|6408.3|6405.5|6409.4|6406|6406.8|6404|10
1614822510000|2021-03-04 01:48:30|6409.1|6406.3|6408.3|6405.5|6409.4|6406.5|6408.3|6405.4|2
1614822520000|2021-03-04 01:48:40|6408.2|6405.4|6410.3|6407.5|6410.8|6408|6408.2|6405.3|16
1614822530000|2021-03-04 01:48:50|6409.8|6407|6410.8|6408|6411.5|6408.7|6408.8|6406|9
1614822540000|2021-03-04 01:49:00|6411.2|6408.4|6411.5|6408.7|6412.4|6409.5|6410.8|6408|20
1614822550000|2021-03-04 01:49:10|6412.3|6409.5|6409.5|6406.7|6412.3|6409.5|6409.5|6406.4|23
1614822560000|2021-03-04 01:49:20|6409.3|6406.5|6410.2|6407.4|6410.3|6407.5|6409.3|6406.5|1
1614822570000|2021-03-04 01:49:30|6410.3|6407.5|6411.8|6409|6412.4|6409.5|6410.3|6407.5|35
1614822580000|2021-03-04 01:49:40|6412.2|6409.4|6411.2|6408.4|6412.2|6409.4|6411.2|6408.4|2
1614822590000|2021-03-04 01:49:50|6411.8|6409|6412.8|6410|6413.2|6410.4|6411.8|6409|1
1614822600000|2021-03-04 01:50:00|6412.7|6409.9|6413|6410.2|6413.2|6410.4|6411.8|6409|14
1614822610000|2021-03-04 01:50:10|6412.8|6410|6415.3|6412.5|6415.7|6412.9|6412.8|6410|35
1614822620000|2021-03-04 01:50:20|6415.8|6413|6416.2|6413.4|6416.2|6413.4|6415.8|6413|5
1614822630000|2021-03-04 01:50:30|6417.2|6414.4|6416.2|6413.4|6417.2|6414.4|6416.2|6413.4|35
1614822640000|2021-03-04 01:50:40|6416.7|6413.9|6416.7|6413.9|6416.7|6413.9|6416.7|6413.9|0
1614822650000|2021-03-04 01:50:50|6416.3|6413.5|6415.2|6412.4|6416.3|6413.5|6415.2|6412.4|1
1614822660000|2021-03-04 01:51:00|6415.3|6412.5|6412.5|6409.7|6415.4|6412.5|6412.5|6409.7|0
1614822670000|2021-03-04 01:51:10|6412.3|6409.5|6413.3|6410.5|6414.1|6411.3|6412.1|6409.3|18
1614822680000|2021-03-04 01:51:20|6412.6|6409.8|6412.5|6409.7|6412.6|6409.8|6411|6408.2|2
1614822690000|2021-03-04 01:51:30|6412.6|6408.6|6411.6|6408.8|6412.6|6409.5|6411.6|6408.6|0
1614822700000|2021-03-04 01:51:40|6412.6|6408.6|6411.6|6408.8|6412.6|6409.2|6411.6|6408.6|0
1614822710000|2021-03-04 01:51:50|6412.5|6409.7|6413.8|6411|6414.2|6411.4|6412.3|6409.5|4
1614822720000|2021-03-04 01:52:00|6413.5|6410.7|6413.6|6409.6|6413.6|6410.7|6410.6|6407.8|6
1614822730000|2021-03-04 01:52:10|6413.3|6410.5|6411.5|6408.7|6413.6|6410.5|6411.5|6408.7|0
1614822740000|2021-03-04 01:52:20|6411.1|6408.3|6411.5|6408.7|6411.5|6408.7|6411.1|6408.3|0
1614822750000|2021-03-04 01:52:30|6410.7|6407.9|6411.3|6408.5|6411.3|6408.5|6409.7|6406.9|1
1614822760000|2021-03-04 01:52:40|6411.5|6408.7|6411.5|6408.7|6411.5|6408.7|6411.5|6408.7|0
1614822770000|2021-03-04 01:52:50|6411.8|6409|6412.5|6409.7|6412.5|6409.7|6411.8|6409|2
1614822820000|2021-03-04 01:53:40|6412.1|6409.3|6411.6|6408.8|6412.1|6409.3|6411.6|6408.8|7
1614822830000|2021-03-04 01:53:50|6411.3|6408.5|6411.3|6408.5|6411.3|6408.5|6409.7|6406.9|6
1614822840000|2021-03-04 01:54:00|6411|6408.2|6409.5|6406.7|6411|6408.2|6409.5|6406.7|2
1614822850000|2021-03-04 01:54:10|6409.6|6406.8|6409|6406.2|6410|6407.2|6409|6406.2|3
1614822860000|2021-03-04 01:54:20|6409.3|6406.5|6410.6|6407.8|6411.5|6408.7|6409.3|6406.5|5
1614822870000|2021-03-04 01:54:30|6411.5|6408.7|6410.6|6407.8|6411.5|6408.7|6410.6|6407.8|0
1614822880000|2021-03-04 01:54:40|6410.8|6408|6411.4|6408.6|6411.4|6408.6|6410.8|6408|0
1614822900000|2021-03-04 01:55:00|6410.9|6408.1|6409.6|6406.8|6410.9|6408.1|6409.6|6406.8|4
1614822910000|2021-03-04 01:55:10|6408.6|6405.8|6408.6|6405.8|6408.6|6405.8|6408.6|6405.8|2
1614822920000|2021-03-04 01:55:20|6408.7|6404.7|6408.4|6405.6|6408.7|6405.6|6407.6|6404.7|5
1614822930000|2021-03-04 01:55:30|6408.1|6405.3|6407.6|6404.8|6408.1|6405.3|6407.6|6404.8|0
1614822940000|2021-03-04 01:55:40|6408.1|6405.3|6408.4|6405.6|6408.4|6405.6|6407.9|6405.1|7
1614822950000|2021-03-04 01:55:50|6408.1|6405.3|6408.4|6405.6|6408.4|6405.6|6407.9|6405.1|3
1614822960000|2021-03-04 01:56:00|6407.6|6404.8|6407.6|6404.8|6407.6|6404.8|6407.6|6404.8|0
1614822970000|2021-03-04 01:56:10|6408.4|6405.6|6409.6|6406.8|6409.6|6406.8|6408.4|6405.6|5
1614822980000|2021-03-04 01:56:20|6409.4|6406.6|6409.4|6406.6|6409.4|6406.6|6409.4|6406.6|2
1614822990000|2021-03-04 01:56:30|6409.6|6406.8|6408.6|6405.8|6409.6|6406.8|6408.6|6405.8|0
1614823000000|2021-03-04 01:56:40|6408.3|6405.5|6409.3|6406.5|6409.3|6406.5|6408.3|6405.5|2
1614823010000|2021-03-04 01:56:50|6409.6|6406.8|6409.6|6406.8|6409.6|6406.8|6409.6|6406.8|3
1614823020000|2021-03-04 01:57:00|6409.4|6406.6|6408.6|6405.8|6409.5|6406.6|6408.6|6405.5|0
1614823030000|2021-03-04 01:57:10|6408.4|6405.6|6410.3|6407.5|6410.3|6407.5|6408.4|6405.6|2
1614823040000|2021-03-04 01:57:20|6410.9|6408.1|6411.3|6408.5|6411.3|6408.5|6410.9|6408.1|0
1614823050000|2021-03-04 01:57:30|6410.6|6407.8|6410.3|6407.5|6410.6|6407.8|6410.3|6407.5|3
1614823060000|2021-03-04 01:57:40|6411.2|6408.4|6410.4|6407.6|6411.3|6408.5|6410.4|6407.6|5
1614823070000|2021-03-04 01:57:50|6411.3|6408.5|6411.3|6408.5|6411.3|6408.5|6411.3|6408.5|0
1614823080000|2021-03-04 01:58:00|6411.7|6408.9|6411.8|6409|6411.9|6409.1|6411.6|6408.8|1
1614823090000|2021-03-04 01:58:10|6411.9|6409.1|6413.3|6410.5|6413.3|6410.5|6411.9|6409.1|8
1614823100000|2021-03-04 01:58:20|6412.9|6410.1|6413.3|6410.5|6413.3|6410.5|6412.9|6410.1|5
1614823110000|2021-03-04 01:58:30|6412.3|6409.5|6411.1|6408.3|6412.3|6409.5|6411.1|6408.3|7
1614823120000|2021-03-04 01:58:40|6410.9|6408.1|6412.3|6409.5|6412.3|6409.5|6410.9|6408.1|7
1614823140000|2021-03-04 01:59:00|||||||||5
1614823150000|2021-03-04 01:59:10|6412.6|6409.8|6413.3|6410.5|6413.3|6410.5|6412.4|6409.6|3
1614823160000|2021-03-04 01:59:20|6412.9|6410.1|6412.4|6409.6|6412.9|6410.1|6412.4|6409.6|1
1614823170000|2021-03-04 01:59:30|6412.3|6409.5|6414.4|6411.6|6414.4|6411.6|6411.3|6408.5|12
1614823180000|2021-03-04 01:59:40|6414.3|6411.5|6414.3|6411.5|6414.8|6412|6414.3|6411.5|7
1614823200000|2021-03-04 02:00:00|6413.3|6410.5|6410.4|6407.6|6413.3|6410.5|6410.4|6407.4|3
1614823210000|2021-03-04 02:00:10|6410.3|6407.5|6411.3|6408.5|6411.3|6408.5|6410.3|6407.5|1
1614823220000|2021-03-04 02:00:20|6411.5|6407.5|6410.4|6407.6|6411.5|6408.1|6410.4|6407.5|1
1614823230000|2021-03-04 02:00:30|6410.3|6407.5|6409.4|6406.6|6410.3|6407.5|6409.3|6406.5|0
1614823240000|2021-03-04 02:00:40|6409.9|6407.1|6409.6|6406.8|6410.3|6407.5|6409.6|6406.8|3
1614823250000|2021-03-04 02:00:50|6409.7|6405.7|6410.3|6407.5|6410.3|6407.5|6408.3|6405.5|0
1614823260000|2021-03-04 02:01:00|6409.9|6407.1|6410.3|6407.5|6410.3|6407.5|6409.9|6407.1|0
1614823270000|2021-03-04 02:01:10|6409.4|6406.6|6408.6|6405.8|6409.6|6406.8|6408.6|6405.8|2
1614823280000|2021-03-04 02:01:20|6409.6|6406.8|6410.3|6407.5|6410.3|6407.5|6409.6|6406.8|3
1614823290000|2021-03-04 02:01:30|6410.4|6407.6|6411.3|6408.5|6411.3|6408.5|6410.3|6407.5|14
1614823300000|2021-03-04 02:01:40|6411.9|6409.1|6413.4|6410.6|6413.4|6410.6|6411.5|6408.7|12
1614823310000|2021-03-04 02:01:50|6413.5|6409.5|6413.4|6410.6|6413.5|6410.6|6412.5|6409.5|4
1614823320000|2021-03-04 02:02:00|6413.3|6410.5|6415.2|6412.4|6415.2|6412.4|6413.3|6410.5|8
1614823330000|2021-03-04 02:02:10|6415.9|6413.1|6417.2|6414.4|6417.2|6414.4|6415.9|6413.1|7
1614823340000|2021-03-04 02:02:20|6416.8|6414|6422.2|6419.4|6422.7|6419.9|6416.8|6414|76
1614823350000|2021-03-04 02:02:30|6421.4|6418.6|6421.4|6418.6|6422.2|6419.4|6421.4|6418.6|2
1614823360000|2021-03-04 02:02:40|6420.8|6418|6420.4|6417.6|6420.8|6418|6420.4|6417.6|2
1614823370000|2021-03-04 02:02:50|6420.7|6417.9|6420.3|6417.5|6421.5|6418.5|6420.3|6417.5|2
1614823380000|2021-03-04 02:03:00|6420.8|6418|6420.4|6417.6|6420.8|6418|6420.3|6417.5|7
1614823390000|2021-03-04 02:03:10|6419.5|6416.7|6420.8|6418|6420.8|6418|6419.4|6416.6|2
1614823400000|2021-03-04 02:03:20|6420.4|6417.6|6419.3|6416.5|6420.9|6417.6|6418.4|6415.5|6
1614823410000|2021-03-04 02:03:30|6420.1|6417.3|6419.3|6416.5|6421.8|6419|6419.3|6416.5|5
1614823420000|2021-03-04 02:03:40|6419.7|6416.9|6419.4|6416.6|6420.8|6418|6419.4|6416.6|2
1614823430000|2021-03-04 02:03:50|6420.1|6417.3|6419.8|6417|6420.5|6417.4|6419.4|6416.4|0
1614823440000|2021-03-04 02:04:00|6419.3|6416.5|6420.2|6417.4|6420.2|6417.4|6419.3|6416.5|6
1614823450000|2021-03-04 02:04:10|6419.4|6416.6|6418.4|6415.6|6419.4|6416.6|6418.4|6415.6|0
1614823460000|2021-03-04 02:04:20|6419.1|6416.3|6419.2|6416.4|6419.2|6416.4|6419.1|6416.3|1
1614823470000|2021-03-04 02:04:30|6419.5|6416.7|6420.3|6417.5|6421.1|6418.3|6419.5|6416.7|5
1614823480000|2021-03-04 02:04:40|6419.3|6416.5|6419.2|6416.4|6419.3|6416.5|6418.8|6416|2
1614823490000|2021-03-04 02:04:50|6419.3|6416.5|6419.5|6416.7|6420.8|6418|6419.2|6416.4|19
1614823500000|2021-03-04 02:05:00|6419.3|6416.5|6420.8|6418|6420.8|6418|6419.3|6416.5|2
1614823510000|2021-03-04 02:05:10|6419.3|6416.5|6419.5|6415.5|6419.5|6416.5|6419.3|6415.5|1
1614823520000|2021-03-04 02:05:20|6418.3|6415.9|6419.2|6416.4|6419.2|6416.4|6418.3|6415.9|0
1614823540000|2021-03-04 02:05:40|6418.8|6416|6417.8|6415|6418.8|6416|6417.8|6415|0
1614823550000|2021-03-04 02:05:50|6417.3|6414.5|6416.8|6414|6417.3|6414.5|6416.8|6414|16
1614823560000|2021-03-04 02:06:00|||||||||1
1614823570000|2021-03-04 02:06:10|6417.3|6414.5|6416.8|6414|6417.3|6414.5|6416.8|6414|2
1614823580000|2021-03-04 02:06:20|6416.9|6414.1|6418.4|6415.6|6418.8|6416|6416.9|6414.1|4
1614823590000|2021-03-04 02:06:30|6418.3|6415.5|6419.2|6416.4|6419.2|6416.4|6417.8|6415|1
1614823600000|2021-03-04 02:06:40|6419.3|6416.5|6418.3|6415.5|6419.5|6416.5|6417.9|6415.1|2
1614823610000|2021-03-04 02:06:50|6417.9|6415.1|6417.4|6414.6|6417.9|6415.1|6416.9|6414.1|4
1614823620000|2021-03-04 02:07:00|6418.7|6415.9|6420.6|6417.8|6420.8|6418|6416.9|6414.1|177
1614823630000|2021-03-04 02:07:10|6420.8|6418|6420.8|6418|6420.8|6418|6419.4|6416.6|3
1614823640000|2021-03-04 02:07:20|6420.4|6417.6|6422.2|6419.4|6422.2|6419.4|6420.4|6417.4|7
1614823650000|2021-03-04 02:07:30|6422.3|6419.5|6422.3|6419.5|6422.3|6419.5|6422.3|6419.5|9
1614823660000|2021-03-04 02:07:40|6423.2|6420.4|6423.2|6420.4|6423.2|6420.4|6423.2|6420.4|2
1614823670000|2021-03-04 02:07:50|6422.8|6420|6422.3|6419.5|6422.8|6420|6422.3|6419.5|10
1614823680000|2021-03-04 02:08:00|6423.2|6420.4|6423.2|6420.4|6423.2|6420.4|6423.2|6420.4|1
1614823690000|2021-03-04 02:08:10|6422.8|6420|6424.2|6421.4|6424.2|6421.4|6422.8|6420|2
1614823700000|2021-03-04 02:08:20|6423.3|6420.5|6423.2|6420.4|6423.3|6420.5|6422.8|6420|3
1614823710000|2021-03-04 02:08:30|6423.9|6421.1|6421.8|6419|6423.9|6421.1|6421.8|6419|3
1614823720000|2021-03-04 02:08:40|6421.7|6418.9|6422.1|6419.3|6422.1|6419.3|6421.2|6418.4|12
1614823730000|2021-03-04 02:08:50|6423|6420.2|6423.2|6420.4|6423.2|6420.4|6423|6420.2|0
1614823740000|2021-03-04 02:09:00|6422.8|6420|6422.2|6419.4|6422.8|6420|6421.3|6418.5|1
1614823750000|2021-03-04 02:09:10|6422.3|6419.5|6422.3|6419.5|6422.3|6419.5|6422.3|6419.5|0
1614823760000|2021-03-04 02:09:20|6422.7|6419.9|6424.4|6420.4|6424.4|6420.4|6422.7|6419.9|2
1614823770000|2021-03-04 02:09:30|6423.4|6420.6|6423.4|6420.6|6423.4|6420.6|6423.4|6420.6|0
1614823780000|2021-03-04 02:09:40|6423.2|6420.4|6423.2|6420.4|6423.2|6420.4|6423.2|6420.4|0
1614823790000|2021-03-04 02:09:50|6421.3|6418.5|6421.3|6418.5|6421.3|6418.5|6421.3|6418.5|6
1614823800000|2021-03-04 02:10:00|6422.2|6419.4|6421.3|6418.5|6422.2|6419.4|6421.3|6418.5|1
1614823820000|2021-03-04 02:10:20|6420.5|6417.7|6419.4|6416.6|6420.5|6417.7|6419.4|6416.6|2
1614823830000|2021-03-04 02:10:30|6419.3|6416.5|6418.8|6416|6419.3|6416.5|6417.9|6415.1|5
1614823840000|2021-03-04 02:10:40|6417.8|6415|6417.3|6414.5|6417.8|6415|6416.9|6414.1|7
1614823850000|2021-03-04 02:10:50|6417.4|6414.6|6417.3|6414.5|6417.4|6414.6|6417.3|6414.5|2
1614823860000|2021-03-04 02:11:00|6415.4|6412.6|6416.3|6413.5|6416.3|6413.5|6415.4|6412.6|7
1614823870000|2021-03-04 02:11:10|6415.9|6413.1|6416.3|6413.5|6416.3|6413.5|6415.8|6413|11
1614823880000|2021-03-04 02:11:20|6416.8|6414|6417.2|6414.4|6417.2|6414.4|6416.8|6414|1
1614823890000|2021-03-04 02:11:30|6416.4|6413.6|6415.8|6413|6416.4|6413.6|6414.8|6412|20
1614823900000|2021-03-04 02:11:40|||||||||10
1614823910000|2021-03-04 02:11:50|6415.9|6413.1|6416.2|6413.4|6416.3|6413.5|6415.9|6413.1|5
1614823920000|2021-03-04 02:12:00|6416.3|6413.5|6415.8|6413|6416.3|6413.5|6415.8|6413|12
1614823930000|2021-03-04 02:12:10|6416.2|6413.4|6416.2|6413.4|6416.3|6413.5|6416.2|6413.4|1
1614823950000|2021-03-04 02:12:30|6416.3|6413.5|6416.2|6413.4|6416.3|6413.5|6415.8|6413|2
1614823960000|2021-03-04 02:12:40|6415.8|6413|6415.8|6413|6415.8|6413|6415.4|6412.6|8
1614823970000|2021-03-04 02:12:50|6416.2|6413.4|6415.8|6413|6416.3|6413.5|6415.8|6413|7
1614823980000|2021-03-04 02:13:00|6415.4|6412.6|6414.4|6411.6|6415.8|6413|6414.4|6411.6|51
1614823990000|2021-03-04 02:13:10|6413.4|6410.6|6414.9|6412.1|6416.6|6413.8|6413.4|6410.6|12
1614824000000|2021-03-04 02:13:20|6415|6412.2|6416.4|6413.6|6417.2|6414.4|6415|6412.2|15
1614824020000|2021-03-04 02:13:40|6416.8|6414|6417.2|6414.4|6417.2|6414.4|6416.8|6414|4
1614824030000|2021-03-04 02:13:50|6416.4|6413.6|6415.4|6412.6|6416.4|6413.6|6415.4|6412.6|0
1614824040000|2021-03-04 02:14:00|6414.5|6411.7|6414.3|6411.5|6415.5|6411.7|6414.3|6411.5|1
1614824050000|2021-03-04 02:14:10|6415.1|6412.3|6414.4|6411.6|6415.3|6412.5|6414.4|6411.6|1
1614824060000|2021-03-04 02:14:20|6414.7|6411.9|6415.3|6412.5|6415.4|6412.5|6414.3|6411.4|0
1614824070000|2021-03-04 02:14:30|6415.7|6412.9|6415.8|6413|6417.3|6414|6415.7|6412.9|2
1614824080000|2021-03-04 02:14:40|6415.3|6412.5|6416.2|6413.4|6416.4|6413.4|6414.8|6412|0
1614824090000|2021-03-04 02:14:50|6415.8|6413|6416.3|6413.5|6416.3|6413.5|6415.8|6413|1
1614824100000|2021-03-04 02:15:00|6415.8|6413|6416.1|6413.3|6416.2|6413.4|6415.7|6412.9|1
1614824110000|2021-03-04 02:15:10|6416.3|6413.5|6416.3|6413.5|6416.3|6413.5|6416.3|6413.5|0
1614824120000|2021-03-04 02:15:20|6417.3|6413.3|6417.3|6414.5|6417.3|6414.5|6416.3|6413.3|2
1614824130000|2021-03-04 02:15:30|6416.8|6414|6417.2|6414.4|6417.2|6414.4|6416.8|6414|0
1614824140000|2021-03-04 02:15:40|6416.4|6413.6|6415.9|6413.1|6416.4|6413.6|6415.9|6413.1|0
1614824150000|2021-03-04 02:15:50|6415.8|6413|6415.3|6412.5|6416.2|6413.4|6415.3|6412.5|1
1614824160000|2021-03-04 02:16:00|6416.1|6413.3|6416.3|6413.5|6416.3|6413.5|6416.1|6413.3|0
1614824170000|2021-03-04 02:16:10|6415.8|6413|6416.2|6413.4|6416.2|6413.4|6415.8|6413|2
1614824190000|2021-03-04 02:16:30|6416.3|6412.3|6416.3|6412.3|6416.3|6412.3|6416.3|6412.3|0
1614824200000|2021-03-04 02:16:40|6416.4|6412.4|6416.2|6413.4|6416.4|6413.4|6416.2|6412.4|1
1614824220000|2021-03-04 02:17:00|6416.3|6412.3|6416.2|6413.4|6416.3|6413.4|6416.1|6412.3|1
1614824230000|2021-03-04 02:17:10|6416.1|6413.3|6415.3|6412.5|6416.1|6413.3|6415.3|6412.5|1
1614824240000|2021-03-04 02:17:20|6414.5|6411.7|6414.4|6411.6|6415.2|6412.4|6414.4|6411.6|1
1614824250000|2021-03-04 02:17:30|6414.2|6411.4|6413.8|6411|6414.2|6411.4|6413.8|6411|1
1614824260000|2021-03-04 02:17:40|6414.2|6411.4|6414.3|6411.5|6415.2|6412.4|6414.2|6411.4|1
1614824270000|2021-03-04 02:17:50|6415.2|6412.4|6415.2|6412.4|6415.2|6412.4|6415.2|6412.4|1
1614824280000|2021-03-04 02:18:00|6414.8|6412|6414.2|6411.4|6414.8|6412|6413.8|6411|0
1614824290000|2021-03-04 02:18:10|6414.6|6411.8|6415.2|6412.4|6415.2|6412.4|6414.6|6411.8|1
1614824300000|2021-03-04 02:18:20|6416|6413.2|6414.3|6411.5|6416.2|6413.4|6414.3|6411.5|3
1614824310000|2021-03-04 02:18:30|6415.7|6412.9|6415.2|6412.4|6415.7|6412.9|6415.2|6412.4|7
1614824320000|2021-03-04 02:18:40|6414.3|6411.5|6414.2|6411.4|6414.3|6411.5|6414.2|6411.4|2
1614824330000|2021-03-04 02:18:50|6414.3|6411.5|6413.2|6410.4|6414.3|6411.5|6413.2|6410.4|7
1614824350000|2021-03-04 02:19:10|||||||||1
1614824360000|2021-03-04 02:19:20|6412.8|6410|6412.8|6410|6412.8|6410|6412.8|6410|0
1614824370000|2021-03-04 02:19:30|||||||||1
1614824380000|2021-03-04 02:19:40|6412.4|6409.6|6412.3|6409.5|6412.4|6409.6|6412.3|6409.5|0
1614824390000|2021-03-04 02:19:50|6411.9|6409.1|6411.8|6409|6412.3|6409.5|6411.7|6408.9|1
1614824400000|2021-03-04 02:20:00|6412.3|6409.5|6414.3|6411.5|6414.3|6411.5|6412.3|6409.5|10
1614824410000|2021-03-04 02:20:10|6413.8|6411|6413.3|6410.5|6414.3|6411.5|6413.3|6410.5|2
1614824420000|2021-03-04 02:20:20|6413.7|6410.9|6413.8|6411|6413.8|6411|6413.7|6410.9|1
1614824440000|2021-03-04 02:20:40|6413.4|6410.6|6413.3|6410.5|6413.4|6410.6|6413.3|6410.5|0
1614824450000|2021-03-04 02:20:50|||||||||1
1614824460000|2021-03-04 02:21:00|6414.1|6411.3|6416.2|6413.4|6416.3|6413.5|6414.1|6411.3|11
1614824470000|2021-03-04 02:21:10|6415.8|6413|6416.3|6413.5|6416.3|6413.5|6415.8|6413|1
1614824500000|2021-03-04 02:21:40|||||||||1
1614824510000|2021-03-04 02:21:50|6416.7|6413.9|6416.3|6413.5|6416.8|6414|6416.3|6413.5|0
1614824520000|2021-03-04 02:22:00|6415.9|6413.1|6415.3|6412.5|6415.9|6413.1|6415.3|6412.5|1
1614824530000|2021-03-04 02:22:10|6414.3|6411.5|6414.3|6411.5|6414.3|6411.5|6414.3|6411.5|0
1614824540000|2021-03-04 02:22:20|6413.5|6410.7|6414.3|6411.5|6414.3|6411.5|6413.4|6410.6|0
1614824550000|2021-03-04 02:22:30|6414.4|6411.6|6414.8|6412|6414.8|6412|6414.4|6411.6|1
1614824560000|2021-03-04 02:22:40|6414.4|6411.6|6414.4|6411.6|6414.4|6411.6|6414.4|6411.6|0
1614824570000|2021-03-04 02:22:50|6413.4|6410.4|6413.4|6410.6|6413.4|6410.6|6413.4|6410.4|1
1614824580000|2021-03-04 02:23:00|6412.8|6410|6413.3|6410.5|6413.3|6410.5|6412.8|6410|1
1614824590000|2021-03-04 02:23:10|6413.2|6410.4|6413.2|6410.4|6413.2|6410.4|6413.2|6410.4|0
1614824600000|2021-03-04 02:23:20|6413.3|6410.5|6413.3|6410.5|6413.3|6410.5|6413.3|6410.5|1
1614824620000|2021-03-04 02:23:40|6412.3|6409.5|6412.3|6409.5|6412.3|6409.5|6412.3|6409.5|1
1614824650000|2021-03-04 02:24:10|6412.8|6410|6413.3|6410.5|6414.2|6411.4|6412.8|6410|1
1614824660000|2021-03-04 02:24:20|6413.7|6410.9|6413.3|6410.5|6414.2|6411.4|6413.3|6410.5|0
1614824670000|2021-03-04 02:24:30|6413.4|6410.6|6413.3|6410.5|6414.2|6411.4|6413.3|6410.5|1
1614824680000|2021-03-04 02:24:40|||||||||1
1614824700000|2021-03-04 02:25:00|||||||||2
1614824720000|2021-03-04 02:25:20|||||||||1
1614824740000|2021-03-04 02:25:40|6412.3|6409.5|6411.3|6408.5|6412.3|6409.5|6411.3|6408.5|1
1614824750000|2021-03-04 02:25:50|6411.4|6408.6|6413.3|6410.5|6413.5|6410.7|6411.4|6408.6|11
1614824760000|2021-03-04 02:26:00|6412.8|6410|6411.8|6409|6412.8|6410|6411.8|6409|11
1614824770000|2021-03-04 02:26:10|6412.2|6409.4|6412.2|6409.4|6412.2|6409.4|6412.2|6409.4|1
1614824780000|2021-03-04 02:26:20|6412.8|6410|6413.2|6410.4|6413.2|6410.4|6412.3|6409.5|0
1614824790000|2021-03-04 02:26:30|6413.3|6410.5|6413.3|6410.5|6413.3|6410.5|6413.3|6410.5|0
1614824800000|2021-03-04 02:26:40|||||||||1
1614824820000|2021-03-04 02:27:00|6412.3|6409.5|6411.5|6408.7|6412.3|6409.5|6411.5|6408.7|2
1614824830000|2021-03-04 02:27:10|6411.3|6408.5|6411.3|6408.5|6411.3|6408.5|6411.3|6408.5|1
1614824850000|2021-03-04 02:27:30|||||||||1
1614824860000|2021-03-04 02:27:40|6411.2|6408.4|6411.2|6408.4|6411.2|6408.4|6411.2|6408.4|0
1614824870000|2021-03-04 02:27:50|||||||||1
1614824900000|2021-03-04 02:28:20|6411.8|6409|6411.3|6408.5|6411.8|6409|6411.3|6408.5|4
1614824910000|2021-03-04 02:28:30|6410.8|6408|6411.2|6408.4|6411.2|6408.4|6410.8|6408|1
1614824920000|2021-03-04 02:28:40|6411.7|6408.9|6411.8|6409|6412.2|6409.4|6411.7|6408.9|1
1614824940000|2021-03-04 02:29:00|6411.4|6408.6|6411.3|6408.5|6411.4|6408.6|6411.3|6408.5|3
1614824950000|2021-03-04 02:29:10|6411.2|6408.4|6410.8|6408|6411.3|6408.5|6410.8|6408|1
1614824970000|2021-03-04 02:29:30|6410.7|6407.9|6410.8|6408|6410.8|6408|6410.3|6407.5|38
1614824990000|2021-03-04 02:29:50|||||||||9
1614825000000|2021-03-04 02:30:00|6410.9|6408.1|6411.2|6408.4|6411.8|6409|6410.8|6408|40
1614825010000|2021-03-04 02:30:10|6410.8|6408|6410.7|6407.9|6410.8|6408|6410.4|6407.6|37
1614825020000|2021-03-04 02:30:20|6411.2|6408.4|6411.3|6408.5|6411.8|6409|6410.8|6408|2
1614825030000|2021-03-04 02:30:30|6410.9|6408.1|6410.8|6408|6411.2|6408.4|6410.8|6408|0
1614825040000|2021-03-04 02:30:40|6411.6|6408.8|6412.3|6409.5|6413.2|6410.4|6411.6|6408.8|31
1614825050000|2021-03-04 02:30:50|6412.2|6409.4|6413.2|6410.4|6413.2|6410.4|6411.8|6409|2
1614825060000|2021-03-04 02:31:00|6412.4|6409.6|6413.2|6410.4|6413.2|6410.4|6412.2|6409.4|1
1614825070000|2021-03-04 02:31:10|6413.3|6410.5|6414.2|6411.4|6414.8|6412|6413.3|6410.5|2
1614825080000|2021-03-04 02:31:20|6413.4|6410.6|6411.4|6408.6|6413.4|6410.6|6411.2|6408.4|8
1614825090000|2021-03-04 02:31:30|6411.3|6408.5|6411.3|6408.5|6412.3|6409.4|6411.3|6408.3|1
1614825100000|2021-03-04 02:31:40|6410.8|6408|6410.8|6408|6411.2|6408.4|6410.8|6408|9
1614825110000|2021-03-04 02:31:50|6411.2|6408.4|6411.2|6408.4|6411.2|6408.4|6410.8|6408|0
1614825120000|2021-03-04 02:32:00|6410.8|6408|6411.2|6408.4|6411.2|6408.4|6410.8|6408|1
1614825130000|2021-03-04 02:32:10|6412|6409.2|6412.3|6409.5|6412.8|6410|6411.8|6409|8
1614825150000|2021-03-04 02:32:30|6411.8|6409|6411.3|6408.5|6411.8|6409|6411.3|6408.5|2
1614825160000|2021-03-04 02:32:40|6411.8|6409|6412.3|6409.5|6412.8|6410|6411.8|6409|17
1614825170000|2021-03-04 02:32:50|||||||||1
1614825180000|2021-03-04 02:33:00|6411.8|6409|6411.8|6409|6412.2|6409.4|6411.8|6409|0
1614825190000|2021-03-04 02:33:10|6411.3|6408.5|6411.3|6408.5|6411.3|6408.5|6411.3|6408.5|0
1614825200000|2021-03-04 02:33:20|||||||||1
1614825220000|2021-03-04 02:33:40|6411.7|6408.9|6411.7|6408.9|6411.8|6409|6411.3|6408.5|1
1614825240000|2021-03-04 02:34:00|6411.8|6409|6411.2|6408.4|6411.8|6409|6411.2|6408.4|0
1614825250000|2021-03-04 02:34:10|||||||||1
1614825270000|2021-03-04 02:34:30|6410.8|6408|6413.8|6411|6413.8|6411|6410.8|6408|42
1614825280000|2021-03-04 02:34:40|6413.4|6410.6|6412.8|6410|6413.4|6410.6|6412.8|6410|1
1614825290000|2021-03-04 02:34:50|6413.3|6410.5|6414.8|6412|6414.8|6412|6413.3|6410.5|50
1614825300000|2021-03-04 02:35:00|6414.7|6411.9|6414.8|6412|6415.4|6412.6|6414.7|6411.9|2
1614825310000|2021-03-04 02:35:10|6415|6412.2|6416.8|6414|6416.8|6414|6414.8|6412|12
1614825320000|2021-03-04 02:35:20|6416.3|6413.5|6417.4|6414.6|6417.8|6415|6416.2|6413.4|7
1614825330000|2021-03-04 02:35:30|6417.2|6414.4|6417.2|6414.4|6418.3|6415.5|6416.8|6414|2
1614825340000|2021-03-04 02:35:40|6416.8|6414|6416.3|6413.5|6416.8|6414|6416.3|6413.5|0
1614825350000|2021-03-04 02:35:50|6416.8|6414|6418.3|6415.5|6418.3|6415.5|6416.8|6414|6
1614825360000|2021-03-04 02:36:00|6417.3|6414.5|6416.8|6414|6417.3|6414.5|6414.8|6412|2
1614825370000|2021-03-04 02:36:10|6416.4|6413.6|6417.4|6414.6|6417.8|6415|6415.3|6412.3|9
1614825390000|2021-03-04 02:36:30|6417.2|6414.4|6417.3|6414.5|6418.2|6415.4|6417.2|6414.4|12
1614825400000|2021-03-04 02:36:40|6416.8|6414|6416.2|6413.4|6416.8|6414|6416.2|6413.4|3
1614825420000|2021-03-04 02:37:00|6417.1|6414.3|6413.3|6410.5|6417.2|6414.4|6413.3|6410.5|12
1614825430000|2021-03-04 02:37:10|6413.8|6411|6412.4|6409.6|6415.2|6412.4|6412.4|6409.6|30
1614825450000|2021-03-04 02:37:30|6412.2|6409.4|6411.2|6408.4|6412.2|6409.4|6410.8|6408|5
1614825460000|2021-03-04 02:37:40|6412.3|6409.5|6411.3|6408.5|6412.3|6409.5|6410.8|6408|14
1614825470000|2021-03-04 02:37:50|6412.2|6409.4|6413.3|6410.5|6413.3|6410.5|6412.2|6409.4|10
1614825480000|2021-03-04 02:38:00|6413.2|6410.4|6411.3|6408.5|6413.2|6410.4|6411.3|6408.5|7
1614825490000|2021-03-04 02:38:10|||||||||1
1614825500000|2021-03-04 02:38:20|6411.8|6409|6412.2|6409.4|6413.2|6410.4|6411.4|6408.6|2
1614825510000|2021-03-04 02:38:30|6412.3|6409.5|6412.3|6409.5|6412.8|6410|6412.3|6409.5|1
1614825520000|2021-03-04 02:38:40|||||||||2
1614825530000|2021-03-04 02:38:50|6412.7|6409.9|6413.2|6410.4|6413.2|6410.4|6412.7|6409.9|0
1614825540000|2021-03-04 02:39:00|6413.3|6410.5|6413.3|6410.5|6414.4|6410.5|6411.4|6408.6|7
1614825550000|2021-03-04 02:39:10|6413.5|6410.7|6413.8|6411|6414.3|6411.5|6413.5|6410.7|5
1614825560000|2021-03-04 02:39:20|6414.3|6411.5|6414.3|6411.5|6414.8|6412|6414.3|6411.5|28
1614825570000|2021-03-04 02:39:30|6414.8|6412|6418.3|6415.5|6418.3|6415.5|6414.8|6412|4
1614825580000|2021-03-04 02:39:40|6417.8|6415|6417.3|6414.5|6417.8|6415|6417.3|6414.5|8
1614825590000|2021-03-04 02:39:50|6417.5|6414.7|6418.3|6415.5|6420.3|6417.5|6417.5|6414.7|17
1614825600000|2021-03-04 02:40:00|||||||||1
1614825610000|2021-03-04 02:40:10|6417.3|6414.5|6419.2|6416.4|6419.2|6416.4|6417.3|6414.5|5
1614825620000|2021-03-04 02:40:20|6418.5|6415.7|6420.2|6417.4|6420.3|6417.4|6418.3|6415.5|7
1614825630000|2021-03-04 02:40:30|6421.2|6417.2|6419.3|6416.5|6421.2|6417.8|6419.3|6416.5|16
1614825640000|2021-03-04 02:40:40|6418.2|6415.4|6419.2|6416.4|6419.2|6416.4|6417.3|6414.3|0
1614825650000|2021-03-04 02:40:50|6419.3|6416.5|6419.3|6416.5|6419.3|6416.5|6419.3|6416.5|3
1614825660000|2021-03-04 02:41:00|6420.1|6417.3|6418.2|6415.4|6420.4|6417.3|6417.3|6414.5|19
1614825670000|2021-03-04 02:41:10|6420.3|6417.5|6420.3|6417.5|6420.3|6417.5|6420.3|6417.5|5
1614825680000|2021-03-04 02:41:20|6419.5|6416.7|6420.3|6417.5|6420.3|6417.5|6419.3|6416.5|1
1614825690000|2021-03-04 02:41:30|6421.1|6418.3|6420.3|6417.5|6421.3|6418.5|6420.3|6417.5|0
1614825700000|2021-03-04 02:41:40|6419.3|6416.5|6420.3|6416.3|6420.3|6416.5|6419.3|6416.3|1
1614825710000|2021-03-04 02:41:50|6420.1|6417.3|6421.3|6418.5|6422.3|6419.5|6419.8|6417|46
1614825720000|2021-03-04 02:42:00|6420.5|6417.7|6420.3|6417.5|6420.5|6417.7|6418.3|6415.5|2
1614825730000|2021-03-04 02:42:10|6421.1|6418.3|6424.4|6420.4|6424.4|6421.3|6421.1|6418.3|6
1614825740000|2021-03-04 02:42:20|6424.2|6421.4|6424.2|6421.4|6424.2|6421.4|6424.2|6421.4|0
1614825750000|2021-03-04 02:42:30|6424.6|6421.8|6426.3|6423.5|6427|6424.2|6424.6|6421.8|12
1614825760000|2021-03-04 02:42:40|6425.8|6423|6425.3|6422.5|6425.8|6423|6424.8|6422|3
1614825770000|2021-03-04 02:42:50|6424.9|6422.1|6425.3|6422.5|6425.3|6422.5|6424.3|6421.5|1
1614825780000|2021-03-04 02:43:00|6425.4|6422.6|6427.3|6424.5|6427.6|6424.8|6424.3|6421.5|11
1614825790000|2021-03-04 02:43:10|6427.2|6424.4|6427.3|6424.5|6427.7|6424.9|6427.2|6424.4|5
1614825800000|2021-03-04 02:43:20|6427.2|6424.4|6429.2|6426.4|6429.2|6426.4|6427.2|6424.4|9
1614825810000|2021-03-04 02:43:30|6429.4|6425.4|6430.7|6427.9|6430.7|6427.9|6428.8|6425.4|43
1614825820000|2021-03-04 02:43:40|6430.2|6427.4|6431.8|6429|6433.1|6430.3|6430.2|6427.4|74
1614825830000|2021-03-04 02:43:50|6432.3|6429.5|6433.2|6430.4|6433.2|6430.4|6432.3|6429.5|3
1614825840000|2021-03-04 02:44:00|6432.8|6430|6432.8|6430|6432.8|6430|6432.8|6430|19
1614825850000|2021-03-04 02:44:10|6433.2|6430.4|6434.2|6431.4|6434.7|6431.9|6431.4|6428.6|31
1614825860000|2021-03-04 02:44:20|6434.4|6431.6|6433.3|6430.5|6434.8|6432|6433.3|6430.5|32
1614825870000|2021-03-04 02:44:30|6432.5|6429.7|6432.4|6429.6|6432.8|6430|6431.8|6429|6
1614825880000|2021-03-04 02:44:40|6432.3|6429.5|6434.3|6431.5|6435.7|6432.9|6432.3|6429.5|78
1614825890000|2021-03-04 02:44:50|6435.1|6432.3|6433.3|6430.5|6435.3|6432.5|6432.3|6429.5|14
1614825900000|2021-03-04 02:45:00|6434.1|6431.3|6433.3|6430.5|6434.3|6431.5|6433.3|6430.5|20
1614825910000|2021-03-04 02:45:10|6434.1|6431.3|6434.3|6431.5|6434.3|6431.5|6434.1|6431.3|8
1614825920000|2021-03-04 02:45:20|6435.3|6431.3|6435.3|6432.5|6436.3|6433.5|6435.3|6431.3|17
1614825930000|2021-03-04 02:45:30|6434.3|6431.5|6435.3|6432.5|6436.3|6433.5|6433.3|6430.5|20
1614825940000|2021-03-04 02:45:40|6434.3|6431.5|6433.3|6430.5|6435.3|6432.5|6433.3|6430.5|13
1614825950000|2021-03-04 02:45:50|6434.3|6431.5|6436.2|6433.4|6436.2|6433.4|6434.3|6431.5|17
1614825960000|2021-03-04 02:46:00|6435.4|6432.6|6435.3|6432.5|6435.4|6432.6|6434.3|6431.4|33
1614825970000|2021-03-04 02:46:10|6435.8|6433|6436.8|6434|6437.5|6434.7|6435.8|6433|48
1614825980000|2021-03-04 02:46:20|6437.2|6434.4|6435.4|6432.6|6437.2|6434.4|6435.3|6432.5|61
1614825990000|2021-03-04 02:46:30|6435.3|6432.5|6435.3|6432.5|6435.3|6432.5|6434.5|6431.7|0
1614826000000|2021-03-04 02:46:40|6434.3|6431.5|6435.3|6432.5|6435.3|6432.5|6434.3|6431.5|1
1614826010000|2021-03-04 02:46:50|6434.3|6431.5|6435.3|6432.5|6435.3|6432.5|6434.3|6431.3|2
1614826020000|2021-03-04 02:47:00|6435.9|6433.1|6433.3|6430.5|6435.9|6433.1|6433.3|6430.5|4
1614826040000|2021-03-04 02:47:20|6433.8|6431|6433.3|6430.5|6433.8|6431|6432.8|6430|57
1614826050000|2021-03-04 02:47:30|6433.8|6431|6433.4|6430.6|6434.3|6431.5|6433.3|6430.5|3
1614826060000|2021-03-04 02:47:40|6433|6430.2|6433.3|6430.5|6433.4|6430.6|6432.9|6430.1|1
1614826070000|2021-03-04 02:47:50|6433.4|6430.6|6433.4|6430.6|6433.4|6430.6|6433.4|6430.6|1
1614826080000|2021-03-04 02:48:00|6432.6|6429.8|6432.4|6429.6|6432.6|6429.8|6432.4|6429.6|3
1614826090000|2021-03-04 02:48:10|6432.8|6430|6432.4|6429.6|6432.8|6430|6432.4|6429.6|1
1614826100000|2021-03-04 02:48:20|6432.7|6429.9|6433.4|6430.6|6434.5|6430.7|6432.7|6429.9|7
1614826110000|2021-03-04 02:48:30|6432.6|6429.8|6432.3|6429.5|6432.7|6429.9|6432.3|6429.5|6
1614826120000|2021-03-04 02:48:40|6433.1|6430.3|6433.5|6430.7|6434.4|6430.7|6433.1|6430.3|1
1614826130000|2021-03-04 02:48:50|6433.4|6430.6|6434.3|6431.5|6434.3|6431.5|6433.4|6430.6|1
1614826140000|2021-03-04 02:49:00|6434.4|6431.6|6434.5|6431.7|6435.3|6432.5|6434.4|6431.6|0
1614826150000|2021-03-04 02:49:10|6434.4|6431.6|6434.4|6431.6|6434.8|6432|6434.4|6431.6|1
1614826160000|2021-03-04 02:49:20|6434|6431.2|6433.3|6430.5|6434|6431.2|6432.4|6429.6|0
1614826170000|2021-03-04 02:49:30|6433.4|6430.6|6433.3|6430.5|6433.4|6430.6|6433.3|6430.5|2
1614826190000|2021-03-04 02:49:50|6432.4|6429.6|6432.3|6429.5|6432.4|6429.6|6431.8|6429|3
1614826200000|2021-03-04 02:50:00|6432.4|6429.6|6431.2|6428.4|6432.4|6429.6|6430.8|6428|1
1614826210000|2021-03-04 02:50:10|6431.3|6428.5|6429.3|6426.5|6431.3|6428.5|6429.3|6426.5|3
1614826220000|2021-03-04 02:50:20|6429.5|6426.7|6428.3|6425.5|6430.3|6427.5|6427.9|6425.1|13
1614826230000|2021-03-04 02:50:30|6428.4|6425.6|6426.8|6424|6428.4|6425.6|6426.8|6424|17
1614826240000|2021-03-04 02:50:40|6426.9|6424.1|6427.3|6424.5|6427.3|6424.5|6426.8|6424|6
1614826250000|2021-03-04 02:50:50|6427.8|6425|6428.2|6425.4|6428.2|6425.4|6427.8|6425|2
1614826260000|2021-03-04 02:51:00|6428.3|6425.5|6426.4|6423.6|6428.3|6425.5|6426.4|6423.6|12
1614826270000|2021-03-04 02:51:10|6427.4|6424.6|6427.4|6424.6|6427.4|6424.6|6427.4|6424.6|1
1614826300000|2021-03-04 02:51:40|||||||||2
1614826320000|2021-03-04 02:52:00|6426.9|6424.1|6423.3|6420.5|6426.9|6424.1|6423.3|6419.5|23
1614826340000|2021-03-04 02:52:20|6422.4|6419.6|6423.2|6420.4|6423.2|6420.4|6422.4|6419.6|4
1614826350000|2021-03-04 02:52:30|6423.3|6420.5|6426.3|6423.5|6426.3|6423.5|6423.3|6420.5|17
1614826360000|2021-03-04 02:52:40|6425.9|6423.1|6425.8|6423|6425.9|6423.1|6425.8|6423|0
1614826370000|2021-03-04 02:52:50|6426.2|6423.4|6425.3|6422.5|6426.3|6423.5|6425.3|6422.5|26
1614826380000|2021-03-04 02:53:00|6424.9|6422.1|6422.3|6419.5|6424.9|6422.1|6422.3|6419.5|0
1614826390000|2021-03-04 02:53:10|6421.8|6419|6422.3|6419.5|6422.3|6419.5|6421.4|6418.6|1
1614826400000|2021-03-04 02:53:20|6423.1|6420.3|6423.4|6420.6|6424.5|6420.6|6423.1|6420.3|1
1614826410000|2021-03-04 02:53:30|6424.4|6420.4|6423.3|6420.5|6424.4|6420.6|6423.3|6420.4|0
1614826420000|2021-03-04 02:53:40|6422.8|6420|6423.5|6420.7|6424.5|6420.7|6422.4|6419.6|1
1614826430000|2021-03-04 02:53:50|6422.8|6420|6421.8|6419|6422.8|6420|6421.8|6419|0
1614826440000|2021-03-04 02:54:00|6421.4|6418.6|6422.5|6419.7|6423.3|6420.5|6421.4|6418.6|10
1614826450000|2021-03-04 02:54:10|6422.3|6419.5|6421.8|6419|6422.3|6419.5|6421.8|6419|2
1614826460000|2021-03-04 02:54:20|6421.6|6418.8|6421.4|6418.6|6422.4|6419.5|6420.4|6417|4
1614826470000|2021-03-04 02:54:30|6421.3|6418.5|6422.3|6419.5|6422.3|6419.5|6421.3|6418.5|7
1614826480000|2021-03-04 02:54:40|6422.7|6419.9|6422|6419.2|6423.4|6420.6|6422|6419.2|1
1614826490000|2021-03-04 02:54:50|6422.4|6419.6|6424.3|6421.5|6424.3|6421.5|6421.9|6419.1|3
1614826500000|2021-03-04 02:55:00|6424.5|6421.7|6423.4|6420.6|6425.3|6422.5|6423.4|6420.6|3
1614826510000|2021-03-04 02:55:10|6422.8|6420|6422.3|6419.5|6422.8|6420|6422.3|6419.5|1
1614826520000|2021-03-04 02:55:20|6421.8|6419|6423.3|6420.5|6423.3|6420.5|6421.8|6419|2
1614826530000|2021-03-04 02:55:30|6422.8|6420|6422.8|6420|6422.8|6420|6422.8|6420|0
1614826540000|2021-03-04 02:55:40|6422.4|6419.6|6424.3|6421.5|6424.3|6421.5|6422.4|6419.6|6
1614826550000|2021-03-04 02:55:50|6423.9|6421.1|6422.9|6420.1|6423.9|6421.1|6422.9|6420.1|1
1614826560000|2021-03-04 02:56:00|6422.8|6420|6423.2|6420.4|6423.2|6420.4|6421.9|6419.1|9
1614826570000|2021-03-04 02:56:10|6422.9|6420.1|6422.4|6419.6|6422.9|6420.1|6422.4|6419.6|2
1614826580000|2021-03-04 02:56:20|6422.8|6420|6422.8|6420|6422.8|6420|6422.8|6420|3
1614826590000|2021-03-04 02:56:30|6423.6|6420.8|6423.9|6421.1|6424.3|6421.5|6423.3|6420.5|36
1614826600000|2021-03-04 02:56:40|6423.8|6421|6424.3|6421.5|6424.3|6421.5|6423.8|6421|2
1614826610000|2021-03-04 02:56:50|6423.9|6421.1|6423.8|6421|6423.9|6421.1|6423.4|6420.6|61
1614826620000|2021-03-04 02:57:00|6424.3|6421.5|6424.2|6421.4|6424.8|6422|6423.8|6421|21
1614826630000|2021-03-04 02:57:10|6423.8|6421|6423.8|6421|6423.8|6421|6423.8|6421|7
1614826640000|2021-03-04 02:57:20|6422.8|6420|6423.8|6421|6423.8|6421|6422.8|6420|33
1614826650000|2021-03-04 02:57:30|||||||||8
1614826660000|2021-03-04 02:57:40|||||||||9
1614826670000|2021-03-04 02:57:50|6423.4|6420.6|6423.8|6421|6423.8|6421|6423.3|6420.5|22
1614826680000|2021-03-04 02:58:00|6424.8|6422|6425.2|6422.4|6425.2|6422.4|6424.8|6422|23
1614826690000|2021-03-04 02:58:10|6424.9|6422.1|6426.8|6424|6427.1|6424.3|6424.9|6422.1|6
1614826700000|2021-03-04 02:58:20|6427.3|6424.5|6426.7|6423.9|6427.3|6424.5|6425.7|6422.9|10
1614826710000|2021-03-04 02:58:30|6426.8|6424|6426.3|6423.5|6426.8|6424|6426.3|6423.5|0
1614826720000|2021-03-04 02:58:40|6426.8|6424|6426.3|6423.5|6426.8|6424|6426.3|6423.5|1
1614826730000|2021-03-04 02:58:50|6425.9|6423.1|6426.3|6423.5|6426.3|6423.5|6425.8|6423|1
1614826740000|2021-03-04 02:59:00|6424.9|6422.1|6424.3|6421.5|6425.7|6422.9|6423.4|6420.6|15
1614826750000|2021-03-04 02:59:10|6423.1|6420.3|6425.2|6422.4|6425.2|6422.4|6423.1|6420.3|35
1614826760000|2021-03-04 02:59:20|6424.9|6422.1|6427.1|6424.3|6427.1|6424.3|6424.8|6422|5
1614826770000|2021-03-04 02:59:30|6427.3|6424.5|6427.3|6424.5|6427.3|6424.5|6427.3|6424.5|1
1614826810000|2021-03-04 03:00:10|6425.8|6423|6425.4|6422.6|6425.8|6423|6425.4|6422.6|6
1614826830000|2021-03-04 03:00:30|6425.3|6422.5|6425.3|6422.5|6425.3|6422.5|6425.3|6422.5|0
1614826860000|2021-03-04 03:01:00|6426.9|6424.1|6429.4|6426.6|6430.4|6426.6|6426.9|6424.1|33
1614826870000|2021-03-04 03:01:10|6429.3|6426.5|6428.3|6425.5|6429.3|6426.5|6428.3|6425.5|6
1614826880000|2021-03-04 03:01:20|6427.9|6425.1|6428.3|6425.5|6428.3|6425.5|6427.8|6425|2
1614826900000|2021-03-04 03:01:40|6427.8|6425|6427.4|6424.6|6427.8|6425|6427.4|6424.6|1
1614826920000|2021-03-04 03:02:00|6427|6424.2|6422.9|6420.1|6427|6424.2|6422.9|6420.1|17
1614826930000|2021-03-04 03:02:10|6423.3|6420.5|6420.4|6417.6|6423.4|6420.6|6420.4|6417.6|20
1614826940000|2021-03-04 03:02:20|||||||||7
1614826950000|2021-03-04 03:02:30|6420.8|6418|6421.4|6418.6|6421.8|6419|6420.8|6418|13
1614826960000|2021-03-04 03:02:40|6420.9|6418.1|6419.9|6417.1|6420.9|6418.1|6419.9|6417.1|3
1614826970000|2021-03-04 03:02:50|6419.7|6416.9|6419.3|6416.5|6419.8|6417|6418.4|6415.6|18
1614826980000|2021-03-04 03:03:00|6418.8|6416|6416.3|6413.5|6419.2|6416.4|6416.3|6413.5|10
1614826990000|2021-03-04 03:03:10|6415.9|6413.1|6417.3|6414.5|6418.3|6415.5|6415.8|6413|15
1614827000000|2021-03-04 03:03:20|6416.8|6414|6416.8|6414|6416.8|6414|6415.8|6413|7
1614827010000|2021-03-04 03:03:30|6417.2|6414.4|6417.3|6414.5|6419.3|6416.5|6417.2|6414.4|10
1614827020000|2021-03-04 03:03:40|6417.7|6414.9|6417.7|6414.9|6417.8|6415|6416.8|6414|11
1614827030000|2021-03-04 03:03:50|6417.4|6414.6|6417.7|6414.9|6417.7|6414.9|6416.8|6414|7
1614827040000|2021-03-04 03:04:00|6417.8|6415|6417.3|6414.5|6419.2|6416.4|6417.3|6413.5|7
1614827050000|2021-03-04 03:04:10|6418.8|6416|6419.3|6416.5|6419.3|6416.5|6418.8|6416|10
1614827060000|2021-03-04 03:04:20|6420.1|6417.3|6420.3|6417.5|6420.3|6417.5|6420.1|6417.3|11
1614827070000|2021-03-04 03:04:30|6420.1|6417.3|6420.3|6417.5|6420.3|6417.5|6419.3|6416.5|11
1614827080000|2021-03-04 03:04:40|||||||||5
1614827090000|2021-03-04 03:04:50|||||||||3
1614827100000|2021-03-04 03:05:00|||||||||3
1614827120000|2021-03-04 03:05:20|6419.3|6416.5|6419.3|6416.5|6419.3|6416.5|6419.3|6416.5|3
1614827160000|2021-03-04 03:06:00|||||||||1
1614827170000|2021-03-04 03:06:10|6419.8|6417|6419.7|6416.9|6419.8|6417|6419.3|6416.5|0
1614827180000|2021-03-04 03:06:20|6420.3|6417.5|6420.3|6417.5|6420.3|6417.5|6420.3|6417.5|3
1614827190000|2021-03-04 03:06:30|6420.8|6418|6420.3|6417.5|6420.8|6418|6420.3|6417.5|0
1614827200000|2021-03-04 03:06:40|6419.9|6417.1|6420.5|6417.7|6420.5|6417.7|6419.9|6417.1|1
1614827210000|2021-03-04 03:06:50|6420.9|6418.1|6422.3|6419.5|6422.3|6419.5|6420.9|6418.1|2
1614827220000|2021-03-04 03:07:00|6421.8|6419|6422.3|6419.5|6422.3|6419.5|6421.8|6419|0
1614827230000|2021-03-04 03:07:10|6423.3|6420.5|6423.3|6420.5|6423.3|6420.5|6423.3|6420.5|2
1614827250000|2021-03-04 03:07:30|||||||||2
1614827260000|2021-03-04 03:07:40|6423.7|6420.9|6424.8|6422|6424.8|6422|6423.7|6420.9|6
1614827270000|2021-03-04 03:07:50|6424.7|6421.9|6424.3|6421.5|6424.7|6421.9|6424.3|6421.5|1
1614827280000|2021-03-04 03:08:00|6423.9|6421.1|6423.8|6421|6424.3|6421.5|6423.8|6421|0
1614827290000|2021-03-04 03:08:10|6423.7|6420.9|6423.3|6420.5|6423.7|6420.9|6423.3|6420.5|5
1614827300000|2021-03-04 03:08:20|6422.8|6420|6422.8|6420|6422.8|6420|6422.8|6420|0
1614827310000|2021-03-04 03:08:30|6422.7|6419.9|6420.8|6418|6422.7|6419.9|6420.8|6418|14
1614827320000|2021-03-04 03:08:40|6419.8|6417|6419.7|6416.9|6419.8|6417|6418.8|6416|7
1614827330000|2021-03-04 03:08:50|6419.8|6417|6416.4|6413.6|6419.8|6417|6416.4|6413.6|16
1614827340000|2021-03-04 03:09:00|6416.2|6413.4|6418.2|6415.4|6418.2|6415.4|6416.2|6413.4|3
1614827350000|2021-03-04 03:09:10|6418.7|6415.9|6419.2|6416.4|6419.2|6416.4|6418.3|6415.5|7
1614827360000|2021-03-04 03:09:20|6417.3|6414.5|6417.3|6414.5|6417.8|6415|6417|6414.2|43
1614827370000|2021-03-04 03:09:30|6417.8|6415|6418.2|6415.4|6418.2|6415.4|6416.9|6414.1|8
1614827380000|2021-03-04 03:09:40|6418.5|6415.7|6418.2|6415.4|6419.2|6416.4|6417.3|6413.9|6
1614827390000|2021-03-04 03:09:50|6418.3|6415.5|6419.3|6416.5|6419.8|6417|6418.3|6415.3|57
1614827400000|2021-03-04 03:10:00|6419.8|6417|6418.8|6416|6419.8|6417|6418.8|6415.4|20
1614827410000|2021-03-04 03:10:10|6418.2|6415.4|6418.2|6415.4|6419.2|6416.4|6418.2|6415.4|24
1614827420000|2021-03-04 03:10:20|6417.8|6415|6418.2|6415.4|6418.2|6415.4|6417.8|6415|0
1614827430000|2021-03-04 03:10:30|6417.8|6415|6418.2|6415.4|6418.2|6415.4|6417.8|6415|0
1614827440000|2021-03-04 03:10:40|6418.7|6415.9|6418.2|6415.4|6419.2|6416.4|6417.8|6415|9
1614827450000|2021-03-04 03:10:50|6417.8|6415|6417.8|6415|6418.2|6415.4|6417.8|6415|0
1614827470000|2021-03-04 03:11:10|6417.3|6414.5|6416.8|6414|6417.3|6414.5|6416.8|6414|4
1614827490000|2021-03-04 03:11:30|6416.7|6413.9|6416.2|6413.4|6416.7|6413.9|6415.8|6413|2
1614827500000|2021-03-04 03:11:40|6416.3|6413.5|6416.3|6413.5|6416.3|6413.5|6416.3|6413.5|0
1614827520000|2021-03-04 03:12:00|6415.9|6413.1|6416.3|6413.5|6416.3|6413.5|6415.8|6413|1
1614827530000|2021-03-04 03:12:10|6416.7|6413.9|6416.1|6413.3|6417.3|6414.5|6416.1|6413.3|11
1614827540000|2021-03-04 03:12:20|6415.8|6413|6417.1|6414.3|6417.8|6415|6415.8|6413|27
1614827550000|2021-03-04 03:12:30|6417.3|6414.5|6417.8|6415|6417.8|6415|6417.3|6414.5|3
1614827560000|2021-03-04 03:12:40|||||||||9
1614827570000|2021-03-04 03:12:50|||||||||17
1614827580000|2021-03-04 03:13:00|||||||||7
1614827590000|2021-03-04 03:13:10|6417.6|6414.8|6417.1|6414.3|6417.6|6414.8|6417.1|6414.3|5
1614827640000|2021-03-04 03:14:00|6416.8|6414|6416.8|6414|6416.8|6414|6416.8|6414|0
1614827650000|2021-03-04 03:14:10|||||||||9
1614827660000|2021-03-04 03:14:20|6416|6413.2|6415.6|6412.8|6416.1|6413.3|6415.6|6412.8|118
1614827670000|2021-03-04 03:14:30|6416.1|6413.3|6416.1|6413.3|6416.1|6413.3|6415.8|6413|5
1614827680000|2021-03-04 03:14:40|6415.9|6413.1|6415.8|6413|6416.3|6413.5|6415.8|6413|40
1614827700000|2021-03-04 03:15:00|6415.4|6412.6|6415.6|6412.8|6415.8|6413|6415.4|6412.6|70
1614827710000|2021-03-04 03:15:10|6415.8|6413|6415.8|6413|6415.8|6413|6415.8|6413|11
1614827730000|2021-03-04 03:15:30|||||||||6
1614827740000|2021-03-04 03:15:40|6416|6413.2|6417.8|6415|6417.8|6415|6416|6413.2|31
1614827750000|2021-03-04 03:15:50|6416.8|6414|6417.1|6414.3|6417.6|6414.8|6416.8|6414|5
1614827760000|2021-03-04 03:16:00|6417.3|6414.5|6416.8|6414|6417.3|6414.5|6416.3|6413.5|25
1614827770000|2021-03-04 03:16:10|6417.1|6414.3|6417.8|6415|6417.8|6415|6417.1|6414.3|19
1614827780000|2021-03-04 03:16:20|||||||||3
1614827790000|2021-03-04 03:16:30|6416.5|6413.7|6416.8|6414|6416.8|6414|6416.3|6413.5|21
1614827800000|2021-03-04 03:16:40|6417.1|6414.3|6416.1|6413.3|6417.8|6415|6415.9|6413.1|6
1614827810000|2021-03-04 03:16:50|6416.6|6413.8|6416.8|6414|6416.8|6414|6415.8|6413|0
1614827820000|2021-03-04 03:17:00|6416.4|6413.6|6416.1|6413.3|6416.4|6413.6|6415.8|6413|1
1614827830000|2021-03-04 03:17:10|6416.6|6413.8|6417.3|6414.5|6417.8|6415|6416.6|6413.8|5
1614827850000|2021-03-04 03:17:30|6416.5|6413.7|6415.9|6413.1|6416.5|6413.7|6415.9|6413.1|3
1614827860000|2021-03-04 03:17:40|6415.8|6413|6415.8|6413|6415.8|6413|6415.8|6413|0
1614827880000|2021-03-04 03:18:00|||||||||1
1614827890000|2021-03-04 03:18:10|6416.8|6414|6418.3|6415.5|6418.3|6415.5|6416.8|6414|25
1614827900000|2021-03-04 03:18:20|6418.8|6416|6418.4|6415.6|6418.8|6416|6418.4|6415.6|0
1614827910000|2021-03-04 03:18:30|6418.3|6415.5|6419.1|6416.3|6419.1|6416.3|6417.8|6415|1
1614827920000|2021-03-04 03:18:40|6419.3|6416.5|6419.3|6416.5|6419.3|6416.5|6419.3|6416.5|0
1614827930000|2021-03-04 03:18:50|6419.6|6416.8|6419.3|6416.5|6419.8|6417|6419.3|6416.5|0
1614827940000|2021-03-04 03:19:00|6419.1|6416.3|6417.8|6415|6419.1|6416.3|6417.3|6414.5|2
1614827950000|2021-03-04 03:19:10|6418.1|6415.3|6417.8|6415|6418.1|6415.3|6417.8|6415|0
1614827960000|2021-03-04 03:19:20|6418.1|6415.3|6419.1|6416.3|6419.1|6416.3|6418.1|6415.3|1
1614827970000|2021-03-04 03:19:30|6419.3|6416.5|6419.3|6416.5|6419.3|6416.5|6419.3|6416.5|0
1614827990000|2021-03-04 03:19:50|6418.9|6416.1|6418.1|6415.3|6418.9|6416.1|6418.1|6415.3|2
1614828000000|2021-03-04 03:20:00|6418.2|6415.4|6418.2|6415.4|6418.2|6415.4|6418.2|6415.4|0
1614828010000|2021-03-04 03:20:10|6416.7|6413.9|6417.1|6414.3|6417.1|6414.3|6416.2|6413.4|13
1614828030000|2021-03-04 03:20:30|6416.7|6413.9|6415.7|6412.9|6416.7|6413.9|6415.7|6412.9|4
1614828050000|2021-03-04 03:20:50|6416.1|6413.3|6416.2|6413.4|6416.5|6413.7|6416.1|6413.3|2
1614828060000|2021-03-04 03:21:00|6416.7|6413.9|6415.6|6412.8|6416.7|6413.9|6415.6|6412.8|7
1614828070000|2021-03-04 03:21:10|||||||||17
1614828080000|2021-03-04 03:21:20|6415.9|6413.1|6416.7|6413.9|6416.7|6413.9|6415.9|6413.1|5
1614828090000|2021-03-04 03:21:30|6416.2|6413.4|6414.7|6411.9|6416.2|6413.4|6414.7|6411.9|7
1614828100000|2021-03-04 03:21:40|6415.1|6412.3|6415.1|6412.3|6415.1|6412.3|6415.1|6412.3|1
1614828110000|2021-03-04 03:21:50|6415.5|6412.7|6415.1|6412.3|6415.7|6412.9|6415.1|6412.3|0
1614828140000|2021-03-04 03:22:20|6415.7|6412.9|6415.7|6412.9|6415.7|6412.9|6415.7|6412.9|1
1614828150000|2021-03-04 03:22:30|6416.1|6413.3|6417.4|6414.6|6417.7|6414.9|6416.1|6413.3|12
1614828160000|2021-03-04 03:22:40|6417.2|6414.4|6413.2|6410.4|6417.2|6414.4|6413.2|6410.4|39
1614828190000|2021-03-04 03:23:10|6412.5|6409.7|6412.7|6409.9|6412.7|6409.9|6411.7|6408.9|1
1614828200000|2021-03-04 03:23:20|6412.6|6409.8|6412.2|6409.4|6412.6|6409.8|6412.2|6409.4|2
1614828210000|2021-03-04 03:23:30|6412.6|6409.8|6412.9|6410.1|6413.2|6410.4|6412.6|6409.8|0
1614828220000|2021-03-04 03:23:40|6412.7|6409.9|6413.2|6410.4|6413.2|6410.4|6412.7|6409.9|2
1614828230000|2021-03-04 03:23:50|6412.5|6409.7|6412.5|6409.7|6412.5|6409.7|6412.5|6409.7|1
1614828240000|2021-03-04 03:24:00|6412.2|6409.4|6411.2|6408.4|6412.2|6409.4|6410.7|6407.9|8
1614828250000|2021-03-04 03:24:10|6411.6|6408.8|6411.7|6408.9|6412.2|6409.4|6411.6|6408.8|2
1614828260000|2021-03-04 03:24:20|6411.9|6409.1|6412.7|6409.9|6413.2|6410.4|6411.7|6408.9|3
1614828270000|2021-03-04 03:24:30|6413.2|6410.4|6413.2|6410.4|6413.2|6410.4|6413.2|6410.4|1
1614828280000|2021-03-04 03:24:40|6414|6411.2|6414.2|6411.4|6414.2|6411.4|6414|6411.2|0
1614828300000|2021-03-04 03:25:00|6415.1|6412.3|6414.2|6411.4|6415.1|6412.3|6414.2|6411.4|0
1614828310000|2021-03-04 03:25:10|6415.2|6412.4|6415.2|6412.4|6415.2|6412.4|6415.2|6412.4|0
1614828320000|2021-03-04 03:25:20|6414.5|6411.7|6413.2|6410.4|6414.5|6411.7|6413.2|6410.4|0
1614828330000|2021-03-04 03:25:30|6412.7|6409.9|6411.9|6409.1|6412.7|6409.9|6411.9|6409.1|2
1614828340000|2021-03-04 03:25:40|6411.7|6408.9|6414.2|6411.4|6414.7|6411.9|6411.7|6408.9|7
1614828350000|2021-03-04 03:25:50|6413.7|6410.9|6413.7|6410.9|6413.7|6410.9|6413.7|6410.9|3
1614828360000|2021-03-04 03:26:00|6413.2|6410.4|6414.2|6411.4|6414.2|6411.4|6412.7|6409.9|7
1614828370000|2021-03-04 03:26:10|6415|6412.2|6415.2|6412.4|6415.2|6412.4|6415|6412.2|1
1614828390000|2021-03-04 03:26:30|6414.2|6411.4|6414.1|6411.3|6414.2|6411.4|6413.7|6410.9|2
1614828400000|2021-03-04 03:26:40|6415.2|6412.4|6415.4|6412.6|6415.7|6412.9|6415.2|6412.4|3
1614828420000|2021-03-04 03:27:00|6415.2|6412.4|6414.7|6411.9|6415.2|6412.4|6414.7|6411.9|0
1614828430000|2021-03-04 03:27:10|6414.2|6411.4|6414.2|6411.4|6414.7|6411.9|6414.2|6411.4|4
1614828440000|2021-03-04 03:27:20|6414.7|6411.9|6414.4|6411.6|6414.7|6411.9|6414.4|6411.6|1
1614828450000|2021-03-04 03:27:30|6414.2|6411.4|6413.7|6410.9|6414.2|6411.4|6412.7|6409.9|9
1614828460000|2021-03-04 03:27:40|6414.7|6411.9|6415.2|6412.4|6415.2|6412.4|6414.7|6411.9|36
1614828490000|2021-03-04 03:28:10|6415.7|6412.9|6416.7|6413.9|6416.7|6413.9|6415.7|6412.9|2
1614828500000|2021-03-04 03:28:20|6417.2|6414.4|6415.2|6412.4|6417.2|6414.4|6415.1|6412.2|7
1614828510000|2021-03-04 03:28:30|6415.6|6412.8|6415.2|6412.4|6415.7|6412.9|6415.2|6412.4|0
1614828520000|2021-03-04 03:28:40|6414.8|6412|6414.7|6411.9|6414.8|6412|6414.7|6411.9|0
1614828530000|2021-03-04 03:28:50|6414.3|6411.5|6414.7|6411.9|6414.7|6411.9|6414.3|6411.5|1
1614828540000|2021-03-04 03:29:00|6414.3|6411.5|6414.3|6411.5|6414.3|6411.5|6414.3|6411.5|0
1614828570000|2021-03-04 03:29:30|6414.7|6411.9|6414.7|6411.9|6414.7|6411.9|6414.7|6411.9|3
1614828590000|2021-03-04 03:29:50|||||||||1
1614828600000|2021-03-04 03:30:00|6414.3|6411.5|6414.3|6411.5|6414.3|6411.5|6414.3|6411.5|3
1614828610000|2021-03-04 03:30:10|6414.1|6411.3|6414.1|6411.3|6414.1|6411.3|6414.1|6411.3|0
1614828620000|2021-03-04 03:30:20|6413.7|6410.9|6413.7|6410.9|6413.7|6410.9|6413.7|6410.9|0
1614828630000|2021-03-04 03:30:30|6412.7|6409.9|6412.3|6409.5|6412.7|6409.9|6412.3|6409.5|11
1614828640000|2021-03-04 03:30:40|6412.1|6409.3|6411.7|6408.9|6412.1|6409.3|6411.7|6408.9|0
1614828660000|2021-03-04 03:31:00|6412|6409.2|6412.2|6409.4|6413.1|6410.3|6412|6409.2|7
1614828680000|2021-03-04 03:31:20|6411.5|6408.7|6412.1|6409.3|6412.1|6409.3|6411.3|6408.5|0
1614828690000|2021-03-04 03:31:30|6412.2|6409.4|6413.1|6410.3|6413.1|6410.3|6412.2|6409.4|0
1614828700000|2021-03-04 03:31:40|6413.2|6410.4|6413.2|6410.4|6413.2|6410.4|6413.2|6410.4|0
1614828710000|2021-03-04 03:31:50|6414.2|6410.2|6414|6411.2|6414.2|6411.2|6414|6410.2|0
1614828720000|2021-03-04 03:32:00|6414.1|6411.3|6414.7|6411.9|6414.7|6411.9|6414.1|6411.3|15
1614828730000|2021-03-04 03:32:10|6414.6|6411.8|6416.2|6413.4|6416.2|6413.4|6414.6|6411.8|65
1614828740000|2021-03-04 03:32:20|6417.2|6413.2|6417|6414.2|6417.2|6414.2|6417|6413.2|0
1614828750000|2021-03-04 03:32:30|6417.1|6414.3|6417.1|6414.3|6417.2|6414.4|6416.7|6413.9|10
1614828760000|2021-03-04 03:32:40|6417.7|6414.9|6419.1|6416.3|6419.1|6416.3|6417.7|6414.9|0
1614828770000|2021-03-04 03:32:50|6418.2|6415.4|6420|6417.2|6420|6417.2|6418.1|6415.3|28
1614828780000|2021-03-04 03:33:00|6420.1|6417.3|6419.7|6416.9|6420.1|6417.3|6419.7|6416.9|3
1614828790000|2021-03-04 03:33:10|||||||||3
1614828800000|2021-03-04 03:33:20|6419.6|6416.8|6417.7|6414.9|6419.6|6416.8|6417.7|6414.9|7
1614828820000|2021-03-04 03:33:40|6418.5|6415.7|6418.3|6415.5|6419.1|6416.3|6418.3|6415.5|5
1614828830000|2021-03-04 03:33:50|6417.7|6414.9|6418.6|6415.8|6418.6|6415.8|6417.7|6414.9|0
1614828840000|2021-03-04 03:34:00|6419.1|6416.3|6420.1|6417.3|6420.1|6417.3|6419.1|6416.3|0
1614828850000|2021-03-04 03:34:10|6419.7|6416.9|6420.1|6417.3|6420.2|6417.3|6419.3|6416.2|1
1614828860000|2021-03-04 03:34:20|6420.2|6417.4|6422.2|6419.4|6423.2|6420.4|6420.2|6417.4|13
1614828870000|2021-03-04 03:34:30|6421.5|6418.7|6421.2|6418.4|6421.5|6418.7|6421.2|6418.4|5
1614828880000|2021-03-04 03:34:40|6422|6419.2|6422.1|6419.3|6422.2|6419.4|6421.7|6418.9|0
1614828890000|2021-03-04 03:34:50|6421.7|6418.9|6421.7|6418.9|6421.7|6418.9|6421.7|6418.9|1
1614828900000|2021-03-04 03:35:00|6422.2|6419.4|6422.2|6419.4|6422.2|6419.4|6422.2|6419.4|5
1614828910000|2021-03-04 03:35:10|6421.7|6418.9|6422.1|6419.3|6422.2|6419.4|6421.7|6418.9|0
1614828920000|2021-03-04 03:35:20|6421.7|6418.9|6421.7|6418.9|6422.1|6419.3|6421.7|6418.9|1
1614828940000|2021-03-04 03:35:40|||||||||11
1614828980000|2021-03-04 03:36:20|6420.2|6417.4|6420.2|6417.4|6420.2|6417.4|6420.2|6417.4|18
1614828990000|2021-03-04 03:36:30|6418.6|6415.8|6420.2|6417.4|6420.7|6417.9|6418.6|6415.8|1
1614829000000|2021-03-04 03:36:40|6419.7|6416.9|6419.7|6416.9|6419.7|6416.9|6419.7|6416.9|0
1614829020000|2021-03-04 03:37:00|6418.6|6415.8|6419.2|6416.4|6419.2|6416.4|6418.6|6415.8|3
1614829030000|2021-03-04 03:37:10|6419.7|6416.9|6420.2|6417.4|6420.2|6417.4|6419.7|6416.9|2
1614829050000|2021-03-04 03:37:30|6420.1|6417.3|6420.1|6417.3|6420.1|6417.3|6419.6|6416.8|4
1614829070000|2021-03-04 03:37:50|6419.7|6416.9|6420.1|6417.3|6420.1|6417.3|6419.7|6416.9|0
1614829080000|2021-03-04 03:38:00|6419.7|6416.9|6419.7|6416.9|6420.1|6417.3|6419.7|6416.9|0
1614829090000|2021-03-04 03:38:10|6420.1|6417.3|6420.1|6417.3|6420.1|6417.3|6420.1|6417.3|1
1614829110000|2021-03-04 03:38:30|6419.7|6416.9|6419.7|6416.9|6420.1|6417.3|6419.7|6416.9|0
1614829120000|2021-03-04 03:38:40|6420.1|6417.3|6419.7|6416.9|6420.1|6417.3|6419.7|6416.9|0
1614829130000|2021-03-04 03:38:50|6420.1|6417.3|6420.1|6417.3|6420.1|6417.3|6419.7|6416.9|0
1614829140000|2021-03-04 03:39:00|6419.7|6416.9|6419.7|6416.9|6419.7|6416.9|6419.7|6416.9|0
1614829150000|2021-03-04 03:39:10|6419.6|6416.8|6419.6|6416.8|6419.6|6416.8|6419.6|6416.8|10
1614829160000|2021-03-04 03:39:20|6419.7|6416.9|6419.7|6416.9|6420.1|6417.3|6419.7|6416.9|2
1614829170000|2021-03-04 03:39:30|||||||||1
1614829180000|2021-03-04 03:39:40|6420.1|6417.3|6422.3|6419.5|6423.1|6420.3|6420.1|6417.3|1
1614829190000|2021-03-04 03:39:50|6421.7|6418.9|6421.7|6418.9|6421.7|6418.9|6421.7|6418.9|0
1614829200000|2021-03-04 03:40:00|6421.2|6418.4|6421.2|6418.4|6421.2|6418.4|6421.2|6418.4|1
1614829210000|2021-03-04 03:40:10|6420.8|6418|6420.2|6417.4|6420.8|6418|6420.2|6417.4|0
1614829220000|2021-03-04 03:40:20|6419.2|6416.4|6419.2|6416.4|6419.2|6416.4|6419.2|6416.4|11
1614829240000|2021-03-04 03:40:40|6420.2|6417.4|6421.1|6418.3|6421.1|6418.3|6420.2|6417.4|0
1614829250000|2021-03-04 03:40:50|6420.7|6417.9|6420.2|6417.4|6420.7|6417.9|6420.2|6417.4|0
1614829260000|2021-03-04 03:41:00|6420.6|6417.8|6420.2|6417.4|6420.7|6417.9|6420.2|6417.4|0
1614829270000|2021-03-04 03:41:10|6420.7|6417.9|6420.2|6417.4|6420.7|6417.9|6420.2|6417.4|0
1614829290000|2021-03-04 03:41:30|6419.2|6416.4|6420.2|6417.4|6420.2|6417.4|6419.2|6416.4|1
1614829300000|2021-03-04 03:41:40|6419.8|6417|6420.2|6417.4|6420.2|6417.4|6419.2|6416.4|0
1614829310000|2021-03-04 03:41:50|6417.9|6415.1|6418.1|6415.3|6418.1|6415.3|6416.2|6413.4|5
1614829320000|2021-03-04 03:42:00|6418.2|6415.4|6422.1|6419.3|6422.1|6419.3|6417.2|6414.4|4
1614829330000|2021-03-04 03:42:10|6423.1|6419.1|6421.7|6418.9|6423.1|6420.3|6421.7|6418.9|3
1614829340000|2021-03-04 03:42:20|6422.1|6419.3|6420.3|6417.5|6423.3|6420.3|6420.3|6417.5|0
1614829360000|2021-03-04 03:42:40|6420.7|6417.9|6420.3|6417.5|6420.7|6417.9|6420.3|6417.5|0
1614829370000|2021-03-04 03:42:50|6420.2|6417.4|6420.2|6417.4|6420.2|6417.4|6420.2|6417.4|3
1614829380000|2021-03-04 03:43:00|6420.7|6417.9|6420.7|6417.9|6420.7|6417.9|6420.7|6417.9|0
1614829390000|2021-03-04 03:43:10|6421.5|6418.7|6422.1|6419.3|6423.1|6420.3|6421.5|6418.7|5
1614829400000|2021-03-04 03:43:20|6421.7|6418.9|6421.7|6418.9|6421.7|6418.9|6421.7|6418.9|0
1614829410000|2021-03-04 03:43:30|||||||||12
1614829420000|2021-03-04 03:43:40|6422.1|6419.3|6421.7|6418.9|6422.1|6419.3|6421.7|6418.9|4
1614829440000|2021-03-04 03:44:00|6422.1|6419.3|6422.1|6419.3|6422.1|6419.3|6422.1|6419.3|1
1614829450000|2021-03-04 03:44:10|6422.2|6419.4|6422.2|6419.4|6422.2|6419.4|6422.2|6419.4|0
1614829460000|2021-03-04 03:44:20|6423|6420.2|6423.1|6420.3|6423.1|6420.3|6423|6420.2|0
1614829470000|2021-03-04 03:44:30|6423.2|6420.4|6422.7|6419.9|6423.2|6420.4|6422.7|6419.9|0
1614829500000|2021-03-04 03:45:00|6422.2|6419.4|6422.2|6419.4|6422.2|6419.4|6421.7|6418.9|4
1614829520000|2021-03-04 03:45:20|6421.7|6418.9|6422.1|6419.3|6422.1|6419.3|6421.7|6418.9|0
1614829530000|2021-03-04 03:45:30|6421.7|6418.9|6422.1|6419.3|6422.1|6419.3|6421.7|6418.9|0
1614829540000|2021-03-04 03:45:40|6421.7|6418.9|6421.7|6418.9|6422.1|6419.3|6421.7|6418.9|0
1614829550000|2021-03-04 03:45:50|||||||||5
1614829570000|2021-03-04 03:46:10|6422.1|6419.3|6422.1|6419.3|6422.1|6419.3|6422.1|6419.3|1
1614829600000|2021-03-04 03:46:40|6421.7|6418.9|6421.7|6418.9|6421.7|6418.9|6421.7|6418.9|0
1614829630000|2021-03-04 03:47:10|6421.6|6418.8|6420.7|6417.9|6421.6|6418.8|6420.7|6417.9|0
1614829650000|2021-03-04 03:47:30|6421.2|6418.4|6422.1|6419.3|6422.1|6419.3|6421.2|6418.4|31
1614829660000|2021-03-04 03:47:40|6421.7|6418.9|6421.7|6418.9|6421.7|6418.9|6421.7|6418.9|1
1614829680000|2021-03-04 03:48:00|||||||||1
1614829690000|2021-03-04 03:48:10|6422.6|6419.8|6422.6|6419.8|6422.6|6419.8|6422.6|6419.8|1
1614829710000|2021-03-04 03:48:30|6423.1|6420.3|6423.1|6420.3|6423.1|6420.3|6423.1|6420.3|0
1614829720000|2021-03-04 03:48:40|6422.7|6419.9|6422.7|6419.9|6422.7|6419.9|6422.7|6419.9|0
1614829730000|2021-03-04 03:48:50|||||||||2
1614829740000|2021-03-04 03:49:00|||||||||1
1614829750000|2021-03-04 03:49:10|6424.1|6421.3|6424.1|6421.3|6424.1|6421.3|6423.7|6420.9|3
1614829760000|2021-03-04 03:49:20|6423.7|6420.9|6423.2|6420.4|6424.1|6421.3|6423.2|6420.4|0
1614829770000|2021-03-04 03:49:30|6422.7|6419.9|6423.2|6420.4|6423.2|6420.4|6422.7|6419.9|0
1614829780000|2021-03-04 03:49:40|6422.7|6419.9|6422.7|6419.9|6423.2|6420.4|6422.7|6419.9|0
1614829790000|2021-03-04 03:49:50|6423.2|6420.4|6423.2|6420.4|6423.2|6420.4|6423.2|6420.4|1
1614829810000|2021-03-04 03:50:10|6422.8|6420|6423.2|6420.4|6423.2|6420.4|6422.7|6419.9|1
1614829820000|2021-03-04 03:50:20|6422.7|6419.9|6423.1|6420.3|6423.1|6420.3|6422.2|6419.4|0
1614829840000|2021-03-04 03:50:40|6422.7|6419.9|6422.7|6419.9|6423.1|6420.3|6422.7|6419.9|0
1614829850000|2021-03-04 03:50:50|6423.1|6420.3|6423.1|6420.3|6423.1|6420.3|6423.1|6420.3|1
1614829870000|2021-03-04 03:51:10|6422.7|6419.9|6424.6|6421.8|6424.6|6421.8|6422.2|6419.4|0
1614829880000|2021-03-04 03:51:20|6426.3|6423.5|6429.1|6426.3|6429.1|6426.3|6426.3|6423.5|52
1614829890000|2021-03-04 03:51:30|6429.7|6426.9|6431.1|6428.3|6431.1|6428.3|6429.7|6426.9|13
1614829900000|2021-03-04 03:51:40|6430.7|6427.9|6431.7|6428.9|6432.1|6429.3|6430.7|6427.9|25
1614829910000|2021-03-04 03:51:50|6432.1|6429.3|6431.1|6428.3|6432.1|6429.3|6430.7|6427.9|4
1614829920000|2021-03-04 03:52:00|6431.2|6428.4|6432.7|6429.9|6433.3|6430.3|6431.2|6428.4|203
1614829930000|2021-03-04 03:52:10|6432.6|6429.8|6431.1|6428.3|6432.6|6429.8|6431.1|6428.3|12
1614829940000|2021-03-04 03:52:20|6431|6428.2|6430.1|6427.3|6431.2|6428.3|6429.2|6426.4|5
1614829950000|2021-03-04 03:52:30|6429.7|6426.9|6430.1|6427.3|6430.1|6427.3|6429.7|6426.9|5
1614829980000|2021-03-04 03:53:00|6430.3|6426.3|6430.3|6426.3|6430.3|6426.3|6430.3|6426.3|0
1614829990000|2021-03-04 03:53:10|6430.2|6426.2|6429.2|6426.4|6430.2|6426.4|6429.2|6426.2|0
1614830000000|2021-03-04 03:53:20|6430.2|6426.2|6430.2|6426.2|6430.2|6426.2|6430.2|6426.2|0
1614830010000|2021-03-04 03:53:30|6429.2|6426.4|6430.2|6426.2|6430.2|6426.4|6429.2|6426.2|0
1614830020000|2021-03-04 03:53:40|6430.1|6427.3|6430.1|6427.3|6430.1|6427.3|6430.1|6427.3|0
1614830030000|2021-03-04 03:53:50|6429.3|6426.5|6428.2|6425.4|6429.3|6426.5|6428.2|6425.4|0
1614830040000|2021-03-04 03:54:00|6428.1|6425.3|6427.2|6424.4|6428.1|6425.3|6427.2|6424.4|1
1614830050000|2021-03-04 03:54:10|6427.1|6424.3|6428.1|6425.3|6428.2|6425.3|6427.1|6424.2|5
1614830070000|2021-03-04 03:54:30|6426.9|6424.1|6426.7|6423.9|6426.9|6424.1|6426.7|6423.9|1
1614830080000|2021-03-04 03:54:40|6427.5|6424.7|6426.7|6423.9|6427.6|6424.8|6426.7|6423.9|1
1614830090000|2021-03-04 03:54:50|6426.6|6423.8|6426.2|6423.4|6426.7|6423.9|6426.2|6423.4|21
1614830100000|2021-03-04 03:55:00|6425.7|6422.9|6425|6422.2|6425.7|6422.9|6424.2|6421.4|5
1614830110000|2021-03-04 03:55:10|6425.1|6422.3|6424.3|6421.5|6425.1|6422.3|6424.3|6421.5|1
1614830120000|2021-03-04 03:55:20|6423.8|6421|6424.1|6421.3|6424.1|6421.3|6423.8|6421|0
1614830130000|2021-03-04 03:55:30|6424.2|6421.4|6422.7|6419.9|6424.2|6421.4|6422.7|6419.9|1
1614830140000|2021-03-04 03:55:40|6423.1|6420.3|6422.7|6419.9|6423.1|6420.3|6422.7|6419.9|3
1614830150000|2021-03-04 03:55:50|6423.1|6420.3|6426.1|6423.3|6426.1|6423.3|6422.7|6419.9|2
1614830160000|2021-03-04 03:56:00|6425.7|6422.9|6424.2|6421.4|6425.7|6422.9|6423.8|6421|3
1614830170000|2021-03-04 03:56:10|6424.1|6421.3|6424.1|6421.3|6424.1|6421.3|6424.1|6421.3|0
1614830180000|2021-03-04 03:56:20|6423.7|6420.9|6423.7|6420.9|6423.7|6420.9|6423.7|6420.9|0
1614830190000|2021-03-04 03:56:30|6424.1|6421.3|6424.1|6421.3|6424.1|6421.3|6424.1|6421.3|2
1614830210000|2021-03-04 03:56:50|6425.1|6422.3|6425.9|6423.1|6425.9|6423.1|6425.1|6422.3|3
1614830220000|2021-03-04 03:57:00|6426.1|6423.3|6425.3|6422.5|6426.1|6423.3|6425.3|6422.5|3
1614830230000|2021-03-04 03:57:10|6425.2|6422.4|6425.2|6422.4|6425.2|6422.4|6425.2|6422.4|0
1614830250000|2021-03-04 03:57:30|6425.1|6422.3|6426.1|6423.3|6426.1|6423.3|6425.1|6421.2|3
1614830260000|2021-03-04 03:57:40|6425.7|6422.9|6424.6|6421.8|6426.1|6423.3|6424.2|6421.4|2
1614830270000|2021-03-04 03:57:50|6425.1|6422.3|6425.1|6422.3|6425.4|6422.4|6424.2|6421.2|1
1614830280000|2021-03-04 03:58:00|6425.3|6421.3|6424.2|6421.4|6425.3|6421.4|6424.2|6421.3|0
1614830290000|2021-03-04 03:58:10|6424.6|6421.8|6425.1|6422.3|6425.1|6422.3|6424.6|6421.8|14
1614830300000|2021-03-04 03:58:20|6425.2|6422.4|6425.2|6422.4|6426.1|6423.3|6424.2|6421.4|2
1614830310000|2021-03-04 03:58:30|6424.8|6422|6425.1|6422.3|6425.1|6422.3|6424.7|6421.9|1
1614830340000|2021-03-04 03:59:00|6424.2|6421.4|6424.2|6421.4|6424.2|6421.4|6424.2|6421.4|2
1614830380000|2021-03-04 03:59:40|6423.8|6421|6424.2|6421.4|6424.2|6421.4|6423.7|6420.9|3
1614830390000|2021-03-04 03:59:50|6423.7|6420.9|6424.2|6421.4|6424.2|6421.4|6423.7|6420.9|1
1614830400000|2021-03-04 04:00:00|6425.4|6422.6|6427.3|6424.5|6428.2|6425.2|6425.4|6422.6|13
1614830410000|2021-03-04 04:00:10|6426.8|6424|6426.2|6423.4|6427.3|6424.4|6426.2|6423.3|0
1614830420000|2021-03-04 04:00:20|6425.7|6422.9|6425.2|6422.4|6426.1|6423.3|6425.2|6422.4|0
1614830440000|2021-03-04 04:00:40|6424.2|6421.4|6424.2|6421.4|6424.2|6421.4|6423.7|6420.9|12
1614830450000|2021-03-04 04:00:50|6423.7|6420.9|6423.7|6420.9|6423.7|6420.9|6423.7|6420.9|0
1614830460000|2021-03-04 04:01:00|6424.1|6421.3|6423.7|6420.9|6424.1|6421.3|6423.7|6420.9|2
1614830480000|2021-03-04 04:01:20|6424.1|6421.3|6424.3|6421.5|6425.2|6421.5|6424.1|6421.2|4
1614830490000|2021-03-04 04:01:30|6424.2|6421.4|6424.2|6421.4|6424.2|6421.4|6424.2|6421.4|0
1614830500000|2021-03-04 04:01:40|6423.7|6420.9|6425.2|6422.4|6425.2|6422.4|6423.7|6420.9|6
1614830510000|2021-03-04 04:01:50|6424.7|6421.9|6424.7|6421.9|6424.7|6421.9|6424.7|6421.9|0
1614830520000|2021-03-04 04:02:00|6424.8|6422|6424.7|6421.9|6425.2|6422.4|6424.7|6421.9|4
1614830530000|2021-03-04 04:02:10|6425.2|6422.4|6426.2|6423.4|6426.2|6423.4|6424.7|6421.9|2
1614830540000|2021-03-04 04:02:20|6425.8|6423|6426.3|6423.5|6426.7|6423.9|6425.2|6422.3|3
1614830550000|2021-03-04 04:02:30|6426.2|6423.4|6426.2|6423.4|6426.2|6423.4|6426.2|6423.4|0
1614830560000|2021-03-04 04:02:40|6426.7|6423.9|6426.2|6423.4|6427.1|6424.3|6426.2|6423.4|17
1614830570000|2021-03-04 04:02:50|6426.7|6423.9|6427.2|6424.4|6428.2|6424.4|6426.7|6423.9|5
1614830580000|2021-03-04 04:03:00|6428.1|6425.3|6427.7|6424.9|6428.2|6425.4|6427.7|6424.9|1
1614830590000|2021-03-04 04:03:10|6427.2|6424.4|6428.1|6425.3|6428.1|6425.3|6427.2|6424.4|6
1614830600000|2021-03-04 04:03:20|6427.7|6424.9|6428.2|6425.4|6428.2|6425.4|6427.7|6424.9|2
1614830610000|2021-03-04 04:03:30|6427.8|6425|6428.2|6425.4|6428.2|6425.4|6427.8|6425|1
1614830620000|2021-03-04 04:03:40|6429.2|6426.4|6429.2|6426.4|6430.2|6427.4|6429.2|6426.4|0
1614830640000|2021-03-04 04:04:00|6428.8|6426|6428.2|6425.4|6428.8|6426|6428.2|6425.4|5
1614830650000|2021-03-04 04:04:10|6428.7|6425.9|6428.7|6425.9|6428.7|6425.9|6428.7|6425.9|0
1614830670000|2021-03-04 04:04:30|6427.7|6424.9|6427.8|6425|6428.1|6425.3|6427.7|6424.9|2
1614830680000|2021-03-04 04:04:40|6427.7|6424.9|6428.2|6425.4|6428.2|6425.4|6427.7|6424.9|1
1614830690000|2021-03-04 04:04:50|6429.2|6425.2|6428.2|6425.4|6429.3|6426.4|6428.2|6425.2|0
1614830710000|2021-03-04 04:05:10|6427.7|6424.9|6426.3|6423.5|6427.7|6424.9|6426.3|6423.5|2
1614830720000|2021-03-04 04:05:20|6425.8|6423|6425.7|6422.9|6425.8|6423|6425.7|6422.9|2
1614830730000|2021-03-04 04:05:30|6426.6|6423.8|6427.2|6424.4|6428.1|6425.3|6426.3|6423.5|4
1614830740000|2021-03-04 04:05:40|6428.2|6424.2|6428.1|6425.3|6428.2|6425.3|6428|6424.2|1
1614830750000|2021-03-04 04:05:50|6427.7|6424.9|6427.2|6424.4|6428.3|6424.9|6427.2|6424.2|1
1614830760000|2021-03-04 04:06:00|6428.2|6424.2|6428.2|6425.4|6428.4|6425.4|6427.7|6424.2|1
1614830770000|2021-03-04 04:06:10|6427.7|6424.9|6428.1|6425.3|6428.1|6425.3|6427.7|6424.9|0
1614830780000|2021-03-04 04:06:20|6429.2|6425.2|6429.2|6426.4|6429.2|6426.4|6428.4|6425.2|6
1614830790000|2021-03-04 04:06:30|6428.7|6425.9|6429.1|6426.3|6429.2|6426.4|6428.7|6425.9|0
1614830800000|2021-03-04 04:06:40|6428.7|6425.9|6428.2|6425.4|6429.2|6426.4|6427.7|6424.9|0
1614830810000|2021-03-04 04:06:50|6427.8|6425|6428.2|6425.4|6428.2|6425.4|6427.7|6424.9|1
1614830820000|2021-03-04 04:07:00|6428.7|6425.9|6426.7|6423.9|6429.1|6426.3|6426.2|6423.4|12
1614830830000|2021-03-04 04:07:10|6427.2|6424.4|6427.7|6424.9|6427.7|6424.9|6427.2|6424.4|1
1614830840000|2021-03-04 04:07:20|6427.3|6424.5|6427.2|6424.4|6427.3|6424.5|6427.2|6424.4|1
1614830870000|2021-03-04 04:07:50|6427.6|6424.8|6427.7|6424.9|6427.7|6424.9|6427.6|6424.8|0
1614830880000|2021-03-04 04:08:00|6427.3|6424.5|6425.8|6423|6427.3|6424.5|6425.8|6423|3
1614830910000|2021-03-04 04:08:30|6425.7|6422.9|6425.7|6422.9|6425.7|6422.9|6425.7|6422.9|0
1614830920000|2021-03-04 04:08:40|||||||||1
1614830930000|2021-03-04 04:08:50|6425.3|6422.5|6427.2|6424.4|6427.2|6424.4|6425.3|6422.5|1
1614830940000|2021-03-04 04:09:00|6428.8|6426|6430.2|6427.4|6430.2|6427.4|6428.8|6426|15
1614830960000|2021-03-04 04:09:20|6430.7|6427.9|6432.7|6429.9|6433.7|6430.9|6430.7|6427.9|7
1614830970000|2021-03-04 04:09:30|6432.6|6429.8|6434.1|6431.3|6434.1|6431.3|6432.2|6429.4|3
1614830980000|2021-03-04 04:09:40|6433.7|6430.9|6434.1|6431.3|6434.1|6431.3|6433.7|6430.9|1
1614830990000|2021-03-04 04:09:50|6432.7|6429.9|6432.5|6429.7|6432.7|6429.9|6432.1|6429.3|9
1614831000000|2021-03-04 04:10:00|6432.7|6429.9|6433.2|6430.4|6433.7|6430.9|6432.2|6429.4|17
1614831010000|2021-03-04 04:10:10|6432.7|6429.9|6432.7|6429.9|6432.7|6429.9|6432.7|6429.9|0
1614831020000|2021-03-04 04:10:20|6432.6|6429.8|6435.1|6432.3|6435.1|6432.3|6432.2|6429.4|6
1614831030000|2021-03-04 04:10:30|6435.2|6432.4|6435.1|6432.3|6435.2|6432.4|6434.7|6431.9|0
1614831040000|2021-03-04 04:10:40|6434.7|6431.9|6434.6|6431.8|6435.1|6432.3|6434.2|6431.4|3
1614831050000|2021-03-04 04:10:50|6434.7|6431.9|6434.2|6431.4|6434.7|6431.9|6434.2|6431.4|4
1614831060000|2021-03-04 04:11:00|6433.2|6430.4|6433.2|6430.4|6433.2|6430.4|6433.2|6430.4|6
1614831080000|2021-03-04 04:11:20|6432.7|6429.9|6432.7|6429.9|6432.7|6429.9|6432.7|6429.9|0
1614831090000|2021-03-04 04:11:30|6433.1|6430.3|6434.2|6431.4|6434.3|6431.4|6433.1|6430.3|2
1614831110000|2021-03-04 04:11:50|6433.8|6431|6433.3|6430.5|6433.8|6431|6433.3|6430.5|2
1614831120000|2021-03-04 04:12:00|6433.2|6430.4|6433.2|6430.4|6433.2|6430.4|6433.2|6430.4|0
1614831150000|2021-03-04 04:12:30|6433.7|6430.9|6433.7|6430.9|6433.7|6430.9|6433.7|6430.9|0
1614831160000|2021-03-04 04:12:40|6432.7|6429.9|6433.2|6430.4|6433.2|6430.4|6432.7|6429.9|3
1614831170000|2021-03-04 04:12:50|6432.7|6429.9|6432.7|6429.9|6432.7|6429.9|6432.7|6429.9|0
1614831180000|2021-03-04 04:13:00|6432.5|6429.7|6431.7|6428.9|6432.5|6429.7|6431.7|6428.9|3
1614831190000|2021-03-04 04:13:10|6431.8|6429|6431.7|6428.9|6432.2|6429.4|6431.7|6428.9|1
1614831200000|2021-03-04 04:13:20|6432.1|6429.3|6432.1|6429.3|6432.1|6429.3|6432.1|6429.3|0
1614831210000|2021-03-04 04:13:30|6431.7|6428.9|6432.1|6429.3|6432.1|6429.3|6431.7|6428.9|0
1614831220000|2021-03-04 04:13:40|6431.7|6428.9|6431.7|6428.9|6431.7|6428.9|6431.7|6428.9|0
1614831230000|2021-03-04 04:13:50|6432.1|6429.3|6432.1|6429.3|6432.1|6429.3|6432.1|6429.3|0
1614831240000|2021-03-04 04:14:00|6432.2|6429.4|6432.2|6429.4|6432.2|6429.4|6431.7|6428.9|0
1614831260000|2021-03-04 04:14:20|6431.8|6429|6431.7|6428.9|6431.8|6429|6431.7|6428.9|0
1614831270000|2021-03-04 04:14:30|6431.6|6428.8|6431.2|6428.4|6431.6|6428.8|6431.2|6428.4|6
1614831300000|2021-03-04 04:15:00|6430.7|6427.9|6428.7|6425.9|6431.1|6428.3|6428.7|6425.9|8
1614831310000|2021-03-04 04:15:10|6428.6|6425.8|6430.1|6427.3|6430.1|6427.3|6428.6|6425.8|4
1614831320000|2021-03-04 04:15:20|6431.1|6428.3|6432.2|6429.4|6433.1|6430.3|6431.1|6428.3|2
1614831330000|2021-03-04 04:15:30|6431.8|6429|6431.3|6428.5|6431.8|6429|6431.3|6428.5|5
1614831340000|2021-03-04 04:15:40|6430.7|6427.9|6430.7|6427.9|6431.2|6428.4|6430.7|6427.9|0
1614831350000|2021-03-04 04:15:50|6431.2|6428.4|6431.2|6428.4|6431.2|6428.4|6430.7|6427.9|2
1614831360000|2021-03-04 04:16:00|6430.7|6427.9|6430.3|6427.5|6430.7|6427.9|6430.3|6427.5|0
1614831370000|2021-03-04 04:16:10|6430.2|6427.4|6430.2|6427.4|6430.2|6427.4|6430.2|6427.4|0
1614831380000|2021-03-04 04:16:20|6429.8|6427|6428|6425.2|6429.8|6427|6427.2|6424.4|14
1614831390000|2021-03-04 04:16:30|6428.2|6425.4|6427.2|6424.4|6428.2|6425.4|6427.2|6424.4|1
1614831420000|2021-03-04 04:17:00|6426.8|6424|6426.7|6423.9|6426.8|6424|6426.7|6423.9|0
1614831430000|2021-03-04 04:17:10|6427.2|6424.4|6427.2|6424.4|6427.2|6424.4|6427.2|6424.4|3
1614831460000|2021-03-04 04:17:40|6427.6|6424.8|6427.3|6424.5|6427.7|6424.9|6427.3|6424.5|1
1614831470000|2021-03-04 04:17:50|6427.7|6424.9|6427.2|6424.4|6427.7|6424.9|6427.2|6424.4|0
1614831490000|2021-03-04 04:18:10|6427.6|6424.8|6427.7|6424.9|6427.7|6424.9|6427.2|6424.4|0
1614831510000|2021-03-04 04:18:30|6427.3|6424.5|6427.2|6424.4|6427.3|6424.5|6427.2|6424.4|3
1614831520000|2021-03-04 04:18:40|6426.7|6423.9|6426.7|6423.9|6426.7|6423.9|6426.7|6423.9|4
1614831530000|2021-03-04 04:18:50|6430.7|6427.9|6431.7|6428.9|6432.2|6429.4|6430.7|6427.9|80
1614831540000|2021-03-04 04:19:00|6432.1|6429.3|6431.6|6428.8|6432.1|6429.3|6431.3|6428.5|5
1614831550000|2021-03-04 04:19:10|6431.2|6428.4|6431.2|6428.4|6432.1|6429.3|6431.2|6428.4|7
1614831560000|2021-03-04 04:19:20|6431.5|6428.7|6431.7|6428.9|6431.7|6428.9|6431.5|6428.7|0
1614831590000|2021-03-04 04:19:50|6434.2|6430.2|6437.5|6434.7|6437.7|6434.9|6434.1|6430.2|135
1614831600000|2021-03-04 04:20:00|6437.7|6434.9|6438.7|6435.9|6439.3|6436.3|6437.1|6434.3|22
1614831610000|2021-03-04 04:20:10|6438.6|6435.8|6438.3|6435.5|6439.2|6436.3|6437.2|6434.4|29
1614831620000|2021-03-04 04:20:20|6437.8|6435|6438.3|6435.5|6438.7|6435.9|6436.7|6433.9|5
1614831630000|2021-03-04 04:20:30|6438.2|6435.4|6438.3|6435.5|6438.7|6435.9|6437.7|6434.9|1
1614831640000|2021-03-04 04:20:40|6438.2|6435.4|6438.7|6435.9|6438.7|6435.9|6438.2|6435.4|3
1614831650000|2021-03-04 04:20:50|||||||||3
1614831660000|2021-03-04 04:21:00|6438.3|6435.5|6437.2|6434.4|6438.3|6435.5|6437.2|6434.3|0
1614831670000|2021-03-04 04:21:10|6437.1|6434.3|6437.1|6434.3|6437.1|6434.3|6437.1|6434.3|0
1614831690000|2021-03-04 04:21:30|6437.2|6434.4|6437.2|6434.4|6437.2|6434.4|6437.2|6434.4|1
1614831700000|2021-03-04 04:21:40|6436.8|6434|6436.2|6433.4|6436.8|6434|6436.2|6433.4|0
1614831710000|2021-03-04 04:21:50|6436.7|6433.9|6439.2|6436.4|6439.3|6436.4|6436.7|6433.9|6
1614831720000|2021-03-04 04:22:00|6438.8|6436|6440.7|6437.9|6440.7|6437.9|6438.8|6436|6
1614831730000|2021-03-04 04:22:10|6441.7|6438.9|6443.2|6440.4|6443.3|6440.4|6441.7|6438.9|3
1614831740000|2021-03-04 04:22:20|6442.7|6439.9|6446.5|6443.7|6447|6444.2|6442.2|6439.4|36
1614831750000|2021-03-04 04:22:30|6446.1|6443.3|6447|6444.2|6448|6445.2|6445.5|6442.7|7
1614831760000|2021-03-04 04:22:40|6446.5|6443.7|6447.5|6444.7|6447.5|6444.7|6446.5|6443.7|28
1614831770000|2021-03-04 04:22:50|6447.6|6444.8|6448.9|6446.1|6449.4|6446.6|6447.6|6444.8|13
1614831780000|2021-03-04 04:23:00|6449.5|6446.7|6448.9|6446.1|6449.9|6447.1|6448.9|6446.1|8
1614831790000|2021-03-04 04:23:10|6448.5|6445.7|6447.5|6444.7|6448.5|6445.7|6447|6444.2|39
1614831800000|2021-03-04 04:23:20|6447.1|6444.3|6449|6446.2|6449.4|6446.6|6446|6443.2|93
1614831810000|2021-03-04 04:23:30|6449.2|6446.4|6449.7|6446.9|6450.2|6447.4|6449.2|6446.4|48
1614831820000|2021-03-04 04:23:40|6449.4|6446.6|6449.2|6446.4|6449.7|6446.9|6449.2|6446.4|18
1614831830000|2021-03-04 04:23:50|6448.9|6446.1|6455.7|6452.9|6456.2|6453.4|6448.5|6445.7|62
1614831840000|2021-03-04 04:24:00|||||||||11
1614831850000|2021-03-04 04:24:10|6455.5|6452.7|6453.7|6450.9|6455.5|6452.7|6453.2|6450.4|23
1614831860000|2021-03-04 04:24:20|6454.6|6451.8|6457.9|6455.1|6460.3|6455.9|6454.6|6450.3|44
1614831870000|2021-03-04 04:24:30|6457.7|6454.9|6456.7|6453.9|6457.7|6454.9|6456.2|6453.4|8
1614831880000|2021-03-04 04:24:40|6456|6453.2|6455.6|6452.8|6456.2|6453.4|6454.7|6451.9|13
1614831890000|2021-03-04 04:24:50|6455.2|6452.4|6455.2|6452.4|6455.2|6452.4|6455.2|6452.4|1
1614831900000|2021-03-04 04:25:00|6455.6|6452.8|6454.7|6451.9|6456.4|6453.6|6454.7|6451.9|34
1614831910000|2021-03-04 04:25:10|6453.7|6450.9|6453.7|6450.9|6454.2|6451.4|6453.7|6450.9|4
1614831920000|2021-03-04 04:25:20|||||||||3
1614831930000|2021-03-04 04:25:30|6453|6450.2|6452.7|6449.9|6453.1|6450.3|6452.7|6449.9|4
1614831940000|2021-03-04 04:25:40|6452.5|6449.7|6451.7|6448.9|6452.5|6449.7|6451.7|6448.9|3
1614831950000|2021-03-04 04:25:50|||||||||1
1614831960000|2021-03-04 04:26:00|6451.2|6448.4|6450.7|6447.9|6451.2|6448.4|6450.7|6447.9|1
1614831970000|2021-03-04 04:26:10|6451.2|6448.4|6452.7|6449.9|6452.7|6449.9|6451.2|6448.4|9
1614831980000|2021-03-04 04:26:20|6453.1|6450.3|6457.7|6454.9|6457.7|6454.9|6453.1|6450.3|14
1614831990000|2021-03-04 04:26:30|6458.2|6455.4|6458.2|6455.4|6458.2|6455.4|6457.4|6454.6|5
1614832000000|2021-03-04 04:26:40|6458.1|6455.3|6456.7|6453.9|6458.1|6455.3|6456.7|6453.9|2
1614832010000|2021-03-04 04:26:50|6457.5|6454.7|6457.2|6454.4|6457.7|6454.9|6457.2|6454.4|1
1614832020000|2021-03-04 04:27:00|6457.7|6454.9|6456.7|6453.9|6457.7|6454.9|6456.7|6453.9|11
1614832030000|2021-03-04 04:27:10|6456.3|6453.5|6456.6|6453.8|6456.6|6453.8|6455.8|6453|3
1614832040000|2021-03-04 04:27:20|6456.7|6453.9|6456.7|6453.9|6456.7|6453.9|6456.7|6453.9|2
1614832050000|2021-03-04 04:27:30|6455.7|6452.9|6454.7|6451.9|6455.7|6452.9|6454.7|6451.9|3
1614832060000|2021-03-04 04:27:40|6453.7|6450.9|6453.7|6450.9|6453.7|6450.9|6453.7|6450.9|1
1614832080000|2021-03-04 04:28:00|6453.3|6450.5|6454.5|6451.7|6454.7|6451.9|6453.3|6450.5|14
1614832090000|2021-03-04 04:28:10|6454.7|6451.9|6454.7|6451.9|6454.7|6451.9|6454.7|6451.9|0
1614832100000|2021-03-04 04:28:20|6454.9|6450.9|6454.9|6450.9|6454.9|6450.9|6454.9|6450.9|0
1614832110000|2021-03-04 04:28:30|6454|6451.2|6454|6451.2|6454|6451.2|6454|6451.2|0
1614832120000|2021-03-04 04:28:40|6453.7|6450.9|6454.7|6451.9|6454.7|6451.9|6453.7|6450.9|4
1614832130000|2021-03-04 04:28:50|6453.7|6450.9|6453.7|6450.9|6453.7|6450.9|6453.7|6450.9|0
1614832140000|2021-03-04 04:29:00|6453.5|6450.7|6452.7|6449.9|6453.5|6450.7|6451.7|6448.9|6
1614832150000|2021-03-04 04:29:10|||||||||1
1614832170000|2021-03-04 04:29:30|6452|6449.2|6451.6|6448.8|6452|6449.2|6451.2|6448.4|2
1614832180000|2021-03-04 04:29:40|6451.7|6448.9|6452.7|6449.9|6453.2|6450.4|6451.7|6448.9|13
1614832190000|2021-03-04 04:29:50|6451.7|6448.9|6451.7|6448.9|6451.7|6448.9|6451.7|6448.9|0
1614832200000|2021-03-04 04:30:00|6452.1|6449.3|6451.8|6449|6452.1|6449.3|6451.8|6449|0
1614832210000|2021-03-04 04:30:10|6452.1|6449.3|6451.7|6448.9|6453.2|6450.4|6451.2|6448.4|5
1614832220000|2021-03-04 04:30:20|6452.1|6449.3|6451.7|6448.9|6452.2|6449.4|6451.7|6448.9|0
1614832230000|2021-03-04 04:30:30|||||||||1
1614832240000|2021-03-04 04:30:40|||||||||1
1614832250000|2021-03-04 04:30:50|||||||||1
1614832260000|2021-03-04 04:31:00|6450.3|6447.5|6450.7|6447.9|6450.7|6447.9|6450.2|6447.4|7
1614832270000|2021-03-04 04:31:10|6450.6|6447.8|6450.6|6447.8|6450.6|6447.8|6450.6|6447.8|0
1614832280000|2021-03-04 04:31:20|6450.2|6447.4|6450.6|6447.8|6451.3|6448.5|6450.2|6447.4|5
1614832290000|2021-03-04 04:31:30|||||||||1
1614832300000|2021-03-04 04:31:40|6450.2|6447.4|6450.7|6447.9|6450.7|6447.9|6450.2|6447.4|3
1614832340000|2021-03-04 04:32:20|6450.3|6447.5|6450.7|6447.9|6450.7|6447.9|6450.2|6447.4|5
1614832360000|2021-03-04 04:32:40|||||||||1
1614832370000|2021-03-04 04:32:50|6450.2|6447.4|6450.2|6447.4|6450.2|6447.4|6450.2|6447.4|0
1614832380000|2021-03-04 04:33:00|6450.3|6447.5|6451.6|6448.8|6451.6|6448.8|6450.2|6447.4|14
1614832410000|2021-03-04 04:33:30|6451.2|6448.4|6450.7|6447.9|6451.2|6448.4|6450.7|6447.9|0
1614832430000|2021-03-04 04:33:50|6451.1|6448.3|6451.2|6448.4|6451.2|6448.4|6451.1|6448.3|0
1614832480000|2021-03-04 04:34:40|6450.8|6448|6450.7|6447.9|6450.8|6448|6450.7|6447.9|4
1614832540000|2021-03-04 04:35:40|6450.2|6447.4|6450.2|6447.4|6450.2|6447.4|6450.2|6447.4|0
1614832550000|2021-03-04 04:35:50|||||||||1
1614832560000|2021-03-04 04:36:00|6448.7|6445.9|6449.7|6446.9|6449.7|6446.9|6447.7|6444.9|34
1614832580000|2021-03-04 04:36:20|6450.2|6447.4|6450.2|6447.4|6450.2|6447.4|6450.2|6447.4|0
1614832600000|2021-03-04 04:36:40|6450.3|6447.5|6450.4|6447.6|6451.2|6448.4|6450.3|6447.5|3
1614832610000|2021-03-04 04:36:50|6450.7|6447.9|6449.7|6446.9|6450.8|6448|6449.7|6446.9|1
1614832630000|2021-03-04 04:37:10|6450.1|6447.3|6453.2|6450.4|6453.5|6450.7|6450.1|6447.3|11
1614832640000|2021-03-04 04:37:20|6453.4|6450.6|6452.8|6450|6454.2|6451.4|6452.3|6449.5|4
1614832650000|2021-03-04 04:37:30|||||||||1
1614832670000|2021-03-04 04:37:50|6453.7|6450.9|6453.8|6451|6454.9|6451.9|6453.2|6450.4|6
1614832700000|2021-03-04 04:38:20|6453.4|6450.6|6455.7|6452.9|6455.7|6452.9|6453.3|6450.5|8
1614832710000|2021-03-04 04:38:30|6455.8|6453|6455.8|6453|6455.8|6453|6455.8|6453|0
1614832720000|2021-03-04 04:38:40|6455.1|6452.3|6455.1|6452.3|6455.1|6452.3|6455.1|6452.3|5
1614832730000|2021-03-04 04:38:50|6454.2|6451.4|6454.7|6451.9|6454.7|6451.9|6454.2|6451.4|0
1614832740000|2021-03-04 04:39:00|6455.7|6452.9|6456.7|6453.9|6456.7|6453.9|6455.7|6452.9|52
1614832760000|2021-03-04 04:39:20|6457.2|6454.4|6457.8|6455|6457.8|6455|6457.2|6454.4|8
1614832770000|2021-03-04 04:39:30|6457.7|6454.9|6457.7|6454.9|6457.8|6455|6457.2|6454.4|3
1614832780000|2021-03-04 04:39:40|6456.3|6453.5|6456.7|6453.9|6457.1|6454.3|6456.3|6453.5|59
1614832790000|2021-03-04 04:39:50|||||||||1
1614832800000|2021-03-04 04:40:00|6456.3|6453.5|6455.7|6452.9|6456.7|6453.9|6455.7|6452.9|0
1614832820000|2021-03-04 04:40:20|6455.3|6452.5|6454.7|6451.9|6455.3|6452.5|6454.7|6451.9|0
1614832830000|2021-03-04 04:40:30|6455.2|6452.4|6455.2|6452.4|6455.2|6452.4|6455.2|6452.4|2
1614832840000|2021-03-04 04:40:40|6455.3|6452.5|6455.6|6452.8|6455.6|6452.8|6455.2|6452.4|4
1614832850000|2021-03-04 04:40:50|6455.7|6452.9|6456.7|6453.9|6456.7|6453.9|6455.7|6452.9|2
1614832860000|2021-03-04 04:41:00|6455.8|6453|6455.2|6452.4|6455.8|6453|6455.2|6452.4|7
1614832870000|2021-03-04 04:41:10|6455.7|6452.9|6455.6|6452.8|6455.7|6452.9|6455.2|6452.4|1
1614832880000|2021-03-04 04:41:20|6455.7|6452.9|6454.7|6451.9|6455.7|6452.9|6454.7|6451.9|1
1614832900000|2021-03-04 04:41:40|6454.3|6451.5|6454.2|6451.4|6454.3|6451.5|6454.2|6451.4|0
1614832910000|2021-03-04 04:41:50|||||||||1
1614832920000|2021-03-04 04:42:00|6453.7|6450.9|6452.8|6450|6453.7|6450.9|6452.8|6450|5
1614832930000|2021-03-04 04:42:10|6453.8|6451|6455.6|6452.8|6455.6|6452.8|6453.3|6450.5|24
1614832940000|2021-03-04 04:42:20|6455.7|6452.9|6455.7|6452.9|6455.7|6452.9|6455.7|6452.9|2
1614832950000|2021-03-04 04:42:30|||||||||1
1614832960000|2021-03-04 04:42:40|6455.3|6452.5|6455.3|6452.5|6455.3|6452.5|6455.3|6452.5|0
1614832980000|2021-03-04 04:43:00|6454.8|6452|6453.7|6450.9|6454.8|6452|6453.7|6450.9|7
1614832990000|2021-03-04 04:43:10|6454.8|6452|6454.8|6452|6454.8|6452|6454.8|6452|4
1614833000000|2021-03-04 04:43:20|||||||||1
1614833020000|2021-03-04 04:43:40|6455.4|6452.6|6455.4|6452.6|6455.8|6453|6455.4|6452.6|1
1614833030000|2021-03-04 04:43:50|6454.9|6452.1|6454.9|6452.1|6454.9|6452.1|6454.9|6452.1|0
1614833040000|2021-03-04 04:44:00|6455|6452.2|6455|6452.2|6455|6452.2|6455|6452.2|7
1614833050000|2021-03-04 04:44:10|6454.7|6451.9|6454.4|6451.6|6454.7|6451.9|6454.4|6451.6|1
1614833060000|2021-03-04 04:44:20|6455|6452.2|6455|6452.2|6455|6452.2|6455|6452.2|7
1614833120000|2021-03-04 04:45:20|6454.4|6451.6|6453.4|6450.6|6454.4|6451.6|6453.4|6450.6|7
1614833130000|2021-03-04 04:45:30|6454.4|6451.6|6454.4|6451.6|6454.4|6451.6|6454.4|6451.6|4
1614833150000|2021-03-04 04:45:50|6452.5|6449.7|6453|6450.2|6453.4|6450.6|6452.5|6449.7|22
1614833160000|2021-03-04 04:46:00|6453.4|6450.6|6453.9|6451.1|6453.9|6451.1|6453|6450.2|1
1614833180000|2021-03-04 04:46:20|6453.2|6450.4|6453|6450.2|6453.2|6450.4|6453|6450.2|0
1614833190000|2021-03-04 04:46:30|6452.9|6450.1|6453.9|6451.1|6453.9|6451.1|6452.9|6450.1|2
1614833200000|2021-03-04 04:46:40|6453.3|6450.5|6452.9|6450.1|6453.3|6450.5|6452.9|6450.1|2
1614833240000|2021-03-04 04:47:20|6453.9|6451.1|6453.9|6451.1|6453.9|6451.1|6453.9|6451.1|2
1614833260000|2021-03-04 04:47:40|6453.5|6450.7|6453.4|6450.6|6453.8|6451|6453.4|6450.6|1
1614833270000|2021-03-04 04:47:50|6454.4|6451.6|6453.4|6450.6|6454.4|6451.6|6453.4|6450.6|9
1614833280000|2021-03-04 04:48:00|6453.8|6451|6453.4|6450.6|6453.9|6451.1|6453.4|6450.6|1
1614833290000|2021-03-04 04:48:10|6453|6450.2|6452.9|6450.1|6453|6450.2|6452.9|6450.1|0
1614833300000|2021-03-04 04:48:20|6452.4|6449.6|6452.4|6449.6|6452.4|6449.6|6452.4|6449.6|11
1614833320000|2021-03-04 04:48:40|6452.9|6450.1|6452.9|6450.1|6452.9|6450.1|6452.9|6450.1|2
1614833330000|2021-03-04 04:48:50|||||||||1
1614833350000|2021-03-04 04:49:10|6452.4|6449.6|6452.4|6449.6|6452.4|6449.6|6452.4|6449.6|0
1614833360000|2021-03-04 04:49:20|||||||||17
1614833370000|2021-03-04 04:49:30|6452.8|6450|6452.9|6450.1|6453.4|6450.6|6452.8|6450|3
1614833380000|2021-03-04 04:49:40|6453.4|6450.6|6453.4|6450.6|6453.8|6451|6453.4|6450.6|3
1614833400000|2021-03-04 04:50:00|6452.9|6450.1|6452.9|6450.1|6452.9|6450.1|6452.9|6450.1|0
1614833410000|2021-03-04 04:50:10|6452.5|6449.7|6452.4|6449.6|6452.5|6449.7|6452.4|6449.6|0
1614833420000|2021-03-04 04:50:20|||||||||1
1614833460000|2021-03-04 04:51:00|||||||||1
1614833470000|2021-03-04 04:51:10|||||||||11
1614833480000|2021-03-04 04:51:20|||||||||1
1614833490000|2021-03-04 04:51:30|||||||||2
1614833510000|2021-03-04 04:51:50|||||||||4
1614833520000|2021-03-04 04:52:00|6452.8|6450|6452.9|6450.1|6453.3|6450.5|6452.8|6450|3
1614833530000|2021-03-04 04:52:10|||||||||2
1614833540000|2021-03-04 04:52:20|6452.5|6449.7|6452.4|6449.6|6452.5|6449.7|6452.4|6449.6|1
1614833550000|2021-03-04 04:52:30|||||||||1
1614833570000|2021-03-04 04:52:50|||||||||6
1614833580000|2021-03-04 04:53:00|||||||||1
1614833620000|2021-03-04 04:53:40|6452.8|6450|6452.9|6450.1|6452.9|6450.1|6452.8|6450|2
1614833660000|2021-03-04 04:54:20|||||||||1
1614833710000|2021-03-04 04:55:10|6453.3|6450.5|6453.9|6451.1|6453.9|6451.1|6453.3|6450.5|6
1614833720000|2021-03-04 04:55:20|6454.5|6451.7|6454.4|6451.6|6454.9|6452.1|6454.4|6451.6|4
1614833740000|2021-03-04 04:55:40|6454.8|6452|6454.4|6451.6|6454.8|6452|6454.4|6451.6|2
1614833760000|2021-03-04 04:56:00|6454.8|6452|6454.8|6452|6454.8|6452|6454.8|6452|1
1614833770000|2021-03-04 04:56:10|6455.4|6452.6|6455.9|6453.1|6455.9|6453.1|6455.4|6452.6|2
1614833780000|2021-03-04 04:56:20|6456.1|6453.3|6456.9|6454.1|6456.9|6454.1|6456.1|6453.3|1
1614833790000|2021-03-04 04:56:30|6457.8|6455|6457.4|6454.6|6457.9|6455|6456.5|6453.7|6
1614833800000|2021-03-04 04:56:40|6456.9|6454.1|6457.8|6455|6457.8|6455|6456.9|6454.1|1
1614833810000|2021-03-04 04:56:50|6457.4|6454.6|6458.7|6455.9|6458.7|6455.9|6457.4|6454.6|1
1614833820000|2021-03-04 04:57:00|6458.8|6456|6458.4|6455.6|6458.8|6456|6458.4|6455.6|0
1614833830000|2021-03-04 04:57:10|6458.8|6456|6462.8|6460|6462.9|6460|6458.8|6456|153
1614833840000|2021-03-04 04:57:20|6462.9|6460.1|6464|6461.2|6464.4|6461.6|6462.8|6460|81
1614833850000|2021-03-04 04:57:30|6463.8|6461|6465.9|6463.1|6466.9|6464.1|6463.8|6461|27
1614833860000|2021-03-04 04:57:40|6464.4|6461.6|6465|6462.2|6465.8|6463|6464.4|6461.6|11
1614833870000|2021-03-04 04:57:50|6464.9|6462.1|6464.9|6462.1|6465.9|6463.1|6464.9|6462.1|17
1614833880000|2021-03-04 04:58:00|6465.3|6462.5|6465.7|6462.9|6465.8|6463|6465.3|6462.5|4
1614833890000|2021-03-04 04:58:10|6465.3|6462.5|6465.8|6463|6466.3|6463.5|6465.3|6462.5|3
1614833900000|2021-03-04 04:58:20|6464.8|6462|6465.2|6462.4|6465.2|6462.4|6464.8|6462|5
1614833910000|2021-03-04 04:58:30|6464.8|6462|6464.8|6462|6464.8|6462|6464.8|6462|0
1614833920000|2021-03-04 04:58:40|6464.4|6461.6|6464.4|6461.6|6464.4|6461.6|6464.4|6461.6|1
1614833930000|2021-03-04 04:58:50|6464.8|6462|6464.8|6462|6464.8|6462|6464.8|6462|2
1614833940000|2021-03-04 04:59:00|6464.7|6461.9|6464.7|6461.9|6464.7|6461.9|6464.3|6461.5|1
1614833950000|2021-03-04 04:59:10|6464.3|6461.5|6464.2|6461.4|6464.3|6461.5|6463.8|6461|13
1614833960000|2021-03-04 04:59:20|6464.7|6461.9|6464.7|6461.9|6464.7|6461.9|6464.7|6461.9|5
1614833970000|2021-03-04 04:59:30|6464.2|6461.4|6462.3|6459.5|6464.2|6461.4|6461.4|6458.1|72
1614834000000|2021-03-04 05:00:00|6462.7|6459.9|6462.9|6460.1|6463.7|6460.9|6460.9|6458.1|73
1614834030000|2021-03-04 05:00:30|6460|6457.2|6460.4|6457.6|6460.9|6458.1|6460|6457.2|58
1614834040000|2021-03-04 05:00:40|6460.5|6457.7|6460.9|6458.1|6460.9|6458.1|6460.5|6457.7|1
1614834050000|2021-03-04 05:00:50|6461.3|6458.5|6461.9|6459.1|6461.9|6459.1|6461.3|6458.5|0
1614834060000|2021-03-04 05:01:00|6462.3|6459.5|6462.9|6460.1|6462.9|6460.1|6462.3|6459.5|0
1614834070000|2021-03-04 05:01:10|6462.4|6459.6|6462.4|6459.6|6462.4|6459.6|6462.4|6459.6|3
1614834080000|2021-03-04 05:01:20|6461.4|6458.6|6461.9|6459.1|6461.9|6459.1|6461.4|6458.6|16
1614834090000|2021-03-04 05:01:30|||||||||1
1614834100000|2021-03-04 05:01:40|6461.5|6458.7|6461.4|6458.6|6461.9|6459.1|6461.4|6458.6|0
1614834120000|2021-03-04 05:02:00|6461.8|6459|6461.9|6459.1|6461.9|6459.1|6461.8|6459|0
1614834150000|2021-03-04 05:02:30|6461.4|6458.6|6463.4|6460.6|6463.9|6461.1|6461.4|6458.6|4
1614834160000|2021-03-04 05:02:40|6463.5|6460.7|6463.4|6460.6|6463.9|6461.1|6463.4|6460.6|3
1614834170000|2021-03-04 05:02:50|6463|6460.2|6463.4|6460.6|6463.4|6460.6|6463|6460.2|4
1614834180000|2021-03-04 05:03:00|6463|6460.2|6462.4|6459.6|6463|6460.2|6462.4|6459.6|3
1614834190000|2021-03-04 05:03:10|6462|6459.2|6462|6459.2|6462|6459.2|6462|6459.2|4
1614834200000|2021-03-04 05:03:20|6461.6|6458.8|6461.4|6458.6|6461.9|6459.1|6461.4|6458.6|0
1614834240000|2021-03-04 05:04:00|||||||||1
1614834260000|2021-03-04 05:04:20|6460.4|6457.6|6461.4|6458.6|6461.4|6458.6|6460.4|6457.6|8
1614834280000|2021-03-04 05:04:40|6461.9|6459.1|6462.4|6459.6|6462.4|6459.6|6461.9|6459.1|5
1614834290000|2021-03-04 05:04:50|6462.8|6460|6462.8|6460|6462.9|6460.1|6462.4|6459.6|0
1614834300000|2021-03-04 05:05:00|6462.9|6460.1|6461.9|6459.1|6462.9|6460.1|6461.9|6459.1|2
1614834310000|2021-03-04 05:05:10|6461.4|6458.6|6461.4|6458.6|6461.4|6458.6|6461.4|6458.6|0
1614834340000|2021-03-04 05:05:40|6461.9|6459.1|6461|6458.2|6462|6459.2|6461|6458.2|3
1614834360000|2021-03-04 05:06:00|6460.9|6458.1|6460.4|6457.6|6460.9|6458.1|6460.4|6457.6|1
1614834370000|2021-03-04 05:06:10|6460.8|6458|6461.4|6458.6|6461.4|6458.6|6460.8|6458|0
1614834380000|2021-03-04 05:06:20|6461|6458.2|6461.4|6458.6|6461.4|6458.6|6460.4|6457.6|1
1614834390000|2021-03-04 05:06:30|6461.3|6458.5|6461.4|6458.6|6461.4|6458.6|6460.4|6457.6|2
1614834400000|2021-03-04 05:06:40|6460.9|6458.1|6460.4|6457.6|6460.9|6458.1|6460.4|6457.6|10
1614834410000|2021-03-04 05:06:50|6459.9|6457.1|6459.9|6457.1|6459.9|6457.1|6459.9|6457.1|2
1614834420000|2021-03-04 05:07:00|6459.4|6456.6|6457.3|6454.5|6459.4|6456.6|6456.4|6453.6|8
1614834430000|2021-03-04 05:07:10|6457.4|6454.6|6457.4|6454.6|6457.4|6454.6|6457.4|6454.6|0
1614834440000|2021-03-04 05:07:20|6457.8|6455|6457.4|6454.6|6457.8|6455|6457.4|6454.6|3
1614834450000|2021-03-04 05:07:30|6457.3|6454.5|6454.4|6451.6|6457.3|6454.5|6453.9|6451.1|8
1614834460000|2021-03-04 05:07:40|6453.5|6450.7|6453.4|6450.6|6453.5|6450.7|6453.4|6450.6|1
1614834470000|2021-03-04 05:07:50|6453.8|6451|6455.4|6452.6|6455.9|6453.1|6453.8|6451|5
1614834480000|2021-03-04 05:08:00|6454.9|6452.1|6455.9|6453.1|6456.9|6453.1|6454.9|6452.1|1
1614834500000|2021-03-04 05:08:20|6455.4|6452.6|6455|6452.2|6455.8|6453|6455|6452.2|1
1614834520000|2021-03-04 05:08:40|6454.5|6451.7|6454.8|6452|6454.8|6452|6454.4|6451.6|0
1614834540000|2021-03-04 05:09:00|6454.9|6452.1|6454.9|6452.1|6454.9|6452.1|6454.4|6451.6|1
1614834550000|2021-03-04 05:09:10|6454.4|6451.6|6455.1|6451.1|6455.1|6451.6|6454|6451.1|0
1614834560000|2021-03-04 05:09:20|6455|6451|6452|6449.2|6455|6451.2|6452|6449.2|0
1614834570000|2021-03-04 05:09:30|6451.9|6449.1|6451.9|6449.1|6451.9|6449.1|6451.9|6449.1|0
1614834600000|2021-03-04 05:10:00|||||||||1
1614834620000|2021-03-04 05:10:20|6451.1|6448.3|6451|6448.2|6451.1|6448.3|6451|6448.2|0
1614834630000|2021-03-04 05:10:30|6450.9|6448.1|6450.9|6448.1|6450.9|6448.1|6450.9|6448.1|0
1614834640000|2021-03-04 05:10:40|6450.4|6447.6|6450|6447.2|6450.4|6447.6|6450|6447.2|0
1614834650000|2021-03-04 05:10:50|6450.4|6447.6|6450|6447.2|6450.4|6447.6|6450|6447.2|11
1614834660000|2021-03-04 05:11:00|6450.9|6448.1|6450.9|6448.1|6451|6448.2|6450|6447.2|17
1614834690000|2021-03-04 05:11:30|6450|6447.2|6450|6447.2|6450|6447.2|6450|6447.2|5
1614834700000|2021-03-04 05:11:40|6450.4|6447.6|6450.4|6447.6|6450.4|6447.6|6450.4|6447.6|0
1614834710000|2021-03-04 05:11:50|6449.9|6447.1|6450.4|6447.6|6450.4|6447.6|6449.9|6447.1|2
1614834720000|2021-03-04 05:12:00|6450.9|6448.1|6450.9|6448.1|6450.9|6448.1|6450.9|6448.1|2
1614834730000|2021-03-04 05:12:10|6451|6448.2|6451|6448.2|6451.4|6448.6|6451|6448.2|2
1614834780000|2021-03-04 05:13:00|6451.4|6448.6|6451.4|6448.6|6451.4|6448.6|6451.4|6448.6|0
1614834820000|2021-03-04 05:13:40|6451.9|6449.1|6451.9|6449.1|6451.9|6449.1|6451.9|6449.1|1
1614834840000|2021-03-04 05:14:00|6451.1|6448.3|6450|6447.2|6451.1|6448.3|6450|6447.2|0
1614834850000|2021-03-04 05:14:10|6449.5|6446.7|6447.8|6445|6449.5|6446.7|6447.8|6445|5
1614834860000|2021-03-04 05:14:20|6447|6444.2|6446|6443.2|6447|6444.2|6445.9|6443|5
1614834880000|2021-03-04 05:14:40|6445.5|6442.7|6445.9|6443.1|6445.9|6443.1|6445.5|6442.7|2
1614834890000|2021-03-04 05:14:50|6447.1|6443.7|6446.1|6443.3|6447.1|6443.7|6446.1|6443.3|0
1614834900000|2021-03-04 05:15:00|6446|6443.2|6446|6443.2|6446|6443.2|6446|6443.2|0
1614834910000|2021-03-04 05:15:10|6445.5|6442.7|6446|6443.2|6446|6443.2|6445.5|6442.7|0
1614834920000|2021-03-04 05:15:20|||||||||2
1614834940000|2021-03-04 05:15:40|6446.1|6442.1|6446.4|6443.6|6446.4|6443.6|6445.9|6442.1|1
1614834950000|2021-03-04 05:15:50|6446.8|6444|6446.9|6444.1|6446.9|6444.1|6446.8|6444|2
1614834960000|2021-03-04 05:16:00|||||||||1
1614834970000|2021-03-04 05:16:10|6447.4|6444.6|6446.9|6444.1|6447.4|6444.6|6446.9|6444.1|2
1614834980000|2021-03-04 05:16:20|6446.8|6444|6446|6443.2|6446.8|6444|6446|6443.2|1
1614834990000|2021-03-04 05:16:30|6446.1|6443.3|6446.9|6444.1|6446.9|6444.1|6446.1|6443.3|2
1614835020000|2021-03-04 05:17:00|6446.5|6443.7|6446.4|6443.6|6446.5|6443.7|6446.4|6443.6|0
1614835030000|2021-03-04 05:17:10|6446.8|6444|6446.4|6443.6|6446.9|6444.1|6446.4|6443.6|0
1614835040000|2021-03-04 05:17:20|6446.9|6444.1|6446.4|6443.6|6446.9|6444.1|6446.4|6443.6|1
1614835060000|2021-03-04 05:17:40|6446.9|6444.1|6446.9|6444.1|6446.9|6444.1|6446.9|6444.1|1
1614835070000|2021-03-04 05:17:50|||||||||1
1614835080000|2021-03-04 05:18:00|6446.4|6443.6|6446|6443.2|6446.4|6443.6|6446|6443.2|1
1614835100000|2021-03-04 05:18:20|6445.2|6442.4|6444|6441.2|6445.2|6442.4|6444|6441.2|0
1614835110000|2021-03-04 05:18:30|6444.4|6441.6|6444.4|6441.6|6444.4|6441.6|6444|6441.2|1
1614835120000|2021-03-04 05:18:40|6444|6441.2|6444|6441.2|6444|6441.2|6444|6441.2|1
1614835140000|2021-03-04 05:19:00|6444.4|6441.6|6444.8|6442|6444.8|6442|6444.4|6441.6|0
1614835150000|2021-03-04 05:19:10|6444.9|6442.1|6444.9|6442.1|6444.9|6442.1|6444.9|6442.1|0
1614835160000|2021-03-04 05:19:20|6445.3|6442.5|6444.9|6442.1|6445.3|6442.5|6444.9|6442.1|1
1614835170000|2021-03-04 05:19:30|6445.4|6442.6|6445.8|6443|6445.9|6443.1|6445.4|6442.6|1
1614835180000|2021-03-04 05:19:40|6445.9|6443.1|6445.9|6443.1|6445.9|6443.1|6445.9|6443.1|0
1614835200000|2021-03-04 05:20:00|6445.5|6442.7|6445.4|6442.6|6445.5|6442.7|6445.4|6442.6|0
1614835210000|2021-03-04 05:20:10|6445.5|6442.7|6445.9|6443.1|6445.9|6443.1|6445.5|6442.7|2
1614835240000|2021-03-04 05:20:40|6445.5|6442.7|6445.5|6442.7|6445.5|6442.7|6445.5|6442.7|13
1614835250000|2021-03-04 05:20:50|6445.1|6442.3|6444.5|6441.7|6445.1|6442.3|6444.5|6441.7|0
1614835260000|2021-03-04 05:21:00|6444.9|6442.1|6446|6443.2|6446|6443.2|6444.9|6442.1|2
1614835270000|2021-03-04 05:21:10|6446.4|6443.6|6446.4|6443.6|6446.9|6444.1|6446|6443.2|2
1614835280000|2021-03-04 05:21:20|6446.9|6444.1|6446.9|6444.1|6446.9|6444.1|6446.9|6444.1|1
1614835290000|2021-03-04 05:21:30|6446|6443.2|6446|6443.2|6446|6443.2|6446|6443.2|0
1614835310000|2021-03-04 05:21:50|6446.4|6443.6|6446.8|6444|6446.8|6444|6446.4|6443.6|0
1614835320000|2021-03-04 05:22:00|6446.9|6444.1|6443|6440.2|6446.9|6444.1|6443|6440.2|14
1614835330000|2021-03-04 05:22:10|6444|6441.2|6443.6|6440.8|6444.5|6441.7|6443.6|6440.8|6
1614835340000|2021-03-04 05:22:20|6443.5|6440.7|6444|6441.2|6444|6441.2|6443.5|6440.7|1
1614835350000|2021-03-04 05:22:30|||||||||4
1614835370000|2021-03-04 05:22:50|6443.6|6440.8|6444|6441.2|6444|6441.2|6443.5|6440.7|0
1614835380000|2021-03-04 05:23:00|||||||||1
1614835390000|2021-03-04 05:23:10|6443.6|6440.8|6443.5|6440.7|6443.6|6440.8|6443.5|6440.7|0
1614835400000|2021-03-04 05:23:20|6443|6440.2|6442|6439.2|6443.4|6440.6|6441.9|6439.1|71
1614835410000|2021-03-04 05:23:30|6442.4|6439.6|6442.4|6439.6|6442.4|6439.6|6442.4|6439.6|0
1614835420000|2021-03-04 05:23:40|6442.5|6439.7|6443.4|6440.6|6443.4|6440.6|6442.5|6439.7|3
1614835450000|2021-03-04 05:24:10|6443.9|6441.1|6444|6441.2|6444.9|6442.1|6443.9|6441.1|5
1614835480000|2021-03-04 05:24:40|||||||||1
1614835500000|2021-03-04 05:25:00|6443.9|6441.1|6443|6440.2|6443.9|6441.1|6443|6440.2|1
1614835510000|2021-03-04 05:25:10|6443.8|6441|6443.9|6441.1|6443.9|6441.1|6443.8|6441|73
1614835520000|2021-03-04 05:25:20|6443.3|6440.5|6444.8|6442|6444.8|6442|6443|6440.2|98
1614835530000|2021-03-04 05:25:30|6445.2|6442.4|6444.3|6441.5|6445.2|6442.4|6444.3|6441.5|1
1614835560000|2021-03-04 05:26:00|||||||||1
1614835580000|2021-03-04 05:26:20|6443.2|6440.4|6442.7|6439.9|6443.2|6440.4|6442.7|6439.9|11
1614835590000|2021-03-04 05:26:30|6443.1|6440.3|6443.2|6440.4|6443.2|6440.4|6443.1|6440.3|0
1614835600000|2021-03-04 05:26:40|6443.8|6441|6443.8|6441|6443.8|6441|6443.8|6441|2
1614835610000|2021-03-04 05:26:50|6444.2|6441.4|6444.2|6441.4|6444.2|6441.4|6444.2|6441.4|0
1614835620000|2021-03-04 05:27:00|6444.7|6441.9|6445.2|6442.4|6445.2|6442.4|6444.7|6441.9|1
1614835660000|2021-03-04 05:27:40|6444.8|6442|6444.8|6442|6444.8|6442|6444.8|6442|5
1614835670000|2021-03-04 05:27:50|6444.7|6441.9|6444.2|6441.4|6444.7|6441.9|6444.2|6441.4|1
1614835680000|2021-03-04 05:28:00|6444.6|6441.8|6444.7|6441.9|6444.7|6441.9|6444.2|6441.4|3
1614835710000|2021-03-04 05:28:30|6445.7|6442.9|6444.7|6441.9|6445.7|6442.9|6444.7|6441.9|0
1614835720000|2021-03-04 05:28:40|6445.1|6442.3|6445.2|6442.4|6445.7|6442.9|6445.1|6442.3|0
1614835730000|2021-03-04 05:28:50|6444.7|6441.9|6444.2|6441.4|6444.7|6441.9|6444.2|6441.4|0
1614835740000|2021-03-04 05:29:00|6443.8|6441|6442.8|6440|6443.8|6441|6442.8|6440|3
1614835750000|2021-03-04 05:29:10|6442.2|6439.4|6442.7|6439.9|6442.7|6439.9|6442.2|6439.4|1
1614835770000|2021-03-04 05:29:30|6442.2|6439.4|6441.2|6438.4|6442.2|6439.4|6441.2|6438.4|15
1614835780000|2021-03-04 05:29:40|6440.2|6437.4|6440.2|6437.4|6440.2|6437.4|6440.2|6437.4|5
1614835790000|2021-03-04 05:29:50|||||||||1
1614835800000|2021-03-04 05:30:00|6439.7|6436.9|6437.4|6434.6|6439.7|6436.9|6437.3|6434.5|22
1614835810000|2021-03-04 05:30:10|6437.8|6435|6437.8|6435|6438.5|6435.7|6436.7|6433.9|19
1614835820000|2021-03-04 05:30:20|6438.7|6435.9|6442.7|6439.9|6443.7|6440.9|6438.7|6435.9|19
1614835830000|2021-03-04 05:30:30|6442.2|6439.4|6441.6|6438.8|6442.2|6439.4|6440.3|6437.5|12
1614835840000|2021-03-04 05:30:40|6442.1|6439.3|6442.1|6439.3|6442.7|6439.9|6441.3|6438.5|6
1614835850000|2021-03-04 05:30:50|6442.2|6439.4|6441.8|6439|6442.2|6439.4|6439.8|6437|7
1614835860000|2021-03-04 05:31:00|6441.7|6438.9|6438.2|6435.4|6441.7|6438.9|6438.2|6435.4|14
1614835870000|2021-03-04 05:31:10|6438.6|6435.8|6439.7|6436.9|6441.1|6438.3|6438.6|6435.7|14
1614835880000|2021-03-04 05:31:20|6440.7|6437.9|6439.8|6437|6440.8|6438|6438.7|6435.9|9
1614835890000|2021-03-04 05:31:30|6440.2|6437.4|6440.7|6437.9|6440.7|6437.9|6439.8|6437|2
1614835900000|2021-03-04 05:31:40|6440.8|6438|6440.8|6438|6440.8|6438|6440.8|6438|0
1614835910000|2021-03-04 05:31:50|6441.7|6438.9|6441.7|6438.9|6441.7|6438.9|6441.7|6438.9|0
1614835920000|2021-03-04 05:32:00|6440.8|6438|6440.9|6438.1|6441.9|6438.9|6439.8|6437|2
1614835930000|2021-03-04 05:32:10|6441.7|6438.9|6440.7|6437.9|6442.6|6439.8|6440.7|6437.9|17
1614835940000|2021-03-04 05:32:20|6441.2|6438.4|6441.2|6438.4|6441.2|6438.4|6441.2|6438.4|11
1614835950000|2021-03-04 05:32:30|6440.8|6438|6441.7|6438.9|6441.7|6438.9|6440.8|6438|4
1614835960000|2021-03-04 05:32:40|6442.7|6439.9|6441.2|6438.4|6443.2|6440.4|6440.8|6438|18
1614835970000|2021-03-04 05:32:50|6440.4|6437.6|6440.2|6437.4|6441.2|6438.4|6440.2|6437.4|5
1614835980000|2021-03-04 05:33:00|6440.7|6437.9|6439.8|6437|6440.8|6438|6439.8|6437|9
1614835990000|2021-03-04 05:33:10|6439.2|6436.4|6439.8|6437|6439.8|6437|6438.3|6435.5|10
1614836000000|2021-03-04 05:33:20|6439.2|6436.4|6437.2|6434.4|6439.2|6436.4|6437.2|6434.4|22
1614836010000|2021-03-04 05:33:30|6436.4|6433.6|6437.6|6434.8|6437.6|6434.8|6436.4|6433.6|3
1614836020000|2021-03-04 05:33:40|6438.1|6435.3|6439.2|6436.4|6440.6|6437.8|6438.1|6435.3|5
1614836030000|2021-03-04 05:33:50|6438.8|6436|6438.2|6435.4|6438.8|6436|6438.2|6435.4|3
1614836040000|2021-03-04 05:34:00|6437.9|6435.1|6437.2|6434.4|6437.9|6435.1|6437.2|6434.4|7
1614836080000|2021-03-04 05:34:40|6437.4|6434.6|6437.7|6434.9|6438.2|6435.4|6437.4|6434.6|3
1614836090000|2021-03-04 05:34:50|6437.2|6434.4|6438.6|6435.8|6438.6|6435.8|6437.2|6434.4|4
1614836100000|2021-03-04 05:35:00|6438.2|6435.4|6438.1|6435.3|6438.2|6435.4|6437.7|6434.9|3
1614836110000|2021-03-04 05:35:10|6438.2|6435.4|6437.7|6434.9|6438.2|6435.4|6437.7|6434.9|4
1614836120000|2021-03-04 05:35:20|6435.7|6432.9|6436.1|6433.3|6436.2|6433.4|6435.2|6432.4|39
1614836130000|2021-03-04 05:35:30|6436.2|6433.4|6436.8|6434|6437.2|6434.4|6436.2|6433.4|3
1614836140000|2021-03-04 05:35:40|6436.3|6433.5|6436.2|6433.4|6436.6|6433.8|6435.7|6432.9|3
1614836150000|2021-03-04 05:35:50|6434.1|6431.3|6435.3|6432.5|6435.3|6432.5|6434.1|6431.3|13
1614836160000|2021-03-04 05:36:00|6435.2|6432.4|6435.2|6432.4|6435.2|6432.4|6435.2|6432.4|0
1614836170000|2021-03-04 05:36:10|6435.7|6432.9|6435.7|6432.9|6435.7|6432.9|6435.7|6432.9|4
1614836200000|2021-03-04 05:36:40|6435.3|6432.5|6435.7|6432.9|6435.7|6432.9|6435.2|6432.4|2
1614836210000|2021-03-04 05:36:50|6435.2|6432.4|6435.8|6433|6435.8|6433|6435.2|6432.4|3
1614836220000|2021-03-04 05:37:00|6436.2|6433.4|6437.6|6434.8|6437.6|6434.8|6436.2|6433.4|4
1614836230000|2021-03-04 05:37:10|6437.7|6434.9|6438.6|6435.8|6438.6|6435.8|6437.7|6434.9|5
1614836240000|2021-03-04 05:37:20|6438.7|6435.9|6439.2|6436.4|6439.2|6436.4|6438.7|6435.9|5
1614836250000|2021-03-04 05:37:30|6438.7|6435.9|6437.7|6434.9|6438.7|6435.9|6437.7|6434.9|1
1614836260000|2021-03-04 05:37:40|6438.9|6435.9|6439.3|6436.5|6439.6|6436.8|6438.7|6435.9|5
1614836270000|2021-03-04 05:37:50|6439.2|6436.4|6439.3|6436.5|6439.7|6436.9|6439.2|6436.4|10
1614836280000|2021-03-04 05:38:00|6439.2|6436.4|6439.6|6436.8|6439.6|6436.8|6439.2|6436.4|1
1614836290000|2021-03-04 05:38:10|6439.7|6436.9|6440.3|6437.5|6440.7|6437.9|6439.7|6436.9|7
1614836300000|2021-03-04 05:38:20|6440.2|6437.4|6443.4|6440.6|6443.4|6440.6|6440.2|6437.4|7
1614836310000|2021-03-04 05:38:30|6443.7|6440.9|6444.7|6441.9|6445.6|6442.8|6443.7|6440.9|11
1614836320000|2021-03-04 05:38:40|6445.2|6442.4|6445.4|6442.6|6445.4|6442.6|6444.7|6441.9|3
1614836330000|2021-03-04 05:38:50|6445.7|6442.9|6445.2|6442.4|6446.6|6443.8|6445.2|6442.4|6
1614836340000|2021-03-04 05:39:00|6445.6|6442.8|6447.2|6444.4|6448.1|6445.3|6445.2|6442.4|20
1614836350000|2021-03-04 05:39:10|6447.6|6444.8|6446.7|6443.9|6447.6|6444.8|6446.7|6443.9|7
1614836360000|2021-03-04 05:39:20|6447.4|6444.6|6448|6445.2|6448|6445.2|6447.4|6444.6|2
1614836370000|2021-03-04 05:39:30|6448.5|6445.7|6449.5|6446.7|6449.5|6446.7|6448.5|6445.7|2
1614836380000|2021-03-04 05:39:40|6450.4|6447.6|6448.7|6445.9|6450.5|6447.7|6448.7|6445.9|7
1614836390000|2021-03-04 05:39:50|6449.5|6446.7|6448.5|6445.7|6449.5|6446.7|6448.5|6445.7|5
1614836400000|2021-03-04 05:40:00|6448.7|6445.9|6448.2|6445.4|6449.5|6446.7|6447.7|6444.9|116
1614836410000|2021-03-04 05:40:10|6447.7|6444.9|6447.7|6444.9|6447.7|6444.9|6446.7|6443.9|1
1614836420000|2021-03-04 05:40:20|6448|6445.2|6447.7|6444.9|6448.2|6445.4|6447.7|6444.9|0
1614836430000|2021-03-04 05:40:30|6448.2|6445.4|6450|6447.2|6450|6447.2|6447.8|6445|3
1614836440000|2021-03-04 05:40:40|6449.8|6447|6449.5|6446.7|6450.5|6447.7|6449.2|6446.4|19
1614836450000|2021-03-04 05:40:50|6448.2|6445.4|6447.2|6444.4|6448.2|6445.4|6446.7|6443.9|20
1614836460000|2021-03-04 05:41:00|6446.7|6443.9|6445.7|6442.9|6447.4|6444.6|6445.7|6442.8|26
1614836470000|2021-03-04 05:41:10|||||||||1
1614836480000|2021-03-04 05:41:20|6444.2|6441.4|6443.8|6441|6444.2|6441.4|6443.8|6441|7
1614836490000|2021-03-04 05:41:30|6443.7|6440.9|6442.8|6440|6443.7|6440.9|6442.8|6440|0
1614836500000|2021-03-04 05:41:40|6442.7|6439.9|6442.7|6439.9|6442.7|6439.9|6442.7|6439.9|0
1614836520000|2021-03-04 05:42:00|6441.3|6438.5|6440.8|6438|6441.3|6438.5|6440.8|6438|19
1614836530000|2021-03-04 05:42:10|6441.2|6438.4|6441.2|6438.4|6441.2|6438.4|6441.2|6438.4|0
1614836540000|2021-03-04 05:42:20|6440.8|6438|6440.8|6438|6440.8|6438|6440.8|6438|2
1614836550000|2021-03-04 05:42:30|6441.5|6438.7|6441.5|6438.7|6441.5|6438.7|6441.5|6438.7|6
1614836560000|2021-03-04 05:42:40|6442.3|6439.5|6441.7|6438.9|6443.3|6440.5|6441.7|6438.9|4
1614836570000|2021-03-04 05:42:50|6442.3|6439.5|6442.3|6439.5|6442.3|6439.5|6442.3|6439.5|0
1614836580000|2021-03-04 05:43:00|6442.8|6440|6443.7|6440.9|6443.7|6440.9|6442.8|6440|2
1614836590000|2021-03-04 05:43:10|6443.4|6440.6|6441.7|6438.9|6443.4|6440.6|6441.7|6438.6|5
1614836600000|2021-03-04 05:43:20|6440.9|6438.1|6441.7|6438.9|6441.7|6438.9|6440.9|6437.6|7
1614836620000|2021-03-04 05:43:40|6442.6|6438.6|6443.4|6440.6|6443.4|6440.6|6442.4|6438.6|0
1614836640000|2021-03-04 05:44:00|6443.7|6440.9|6441.7|6438.9|6443.7|6440.9|6441.7|6438.9|3
1614836650000|2021-03-04 05:44:10|6441.2|6438.4|6442.7|6439.9|6442.7|6439.9|6441.2|6438.4|1
1614836680000|2021-03-04 05:44:40|6443.4|6440.6|6442.8|6440|6443.7|6440.9|6442.8|6440|0
1614836690000|2021-03-04 05:44:50|6442.3|6439.5|6440.5|6437.7|6442.3|6439.5|6440.2|6437.4|3
1614836700000|2021-03-04 05:45:00|6440.7|6437.9|6441.2|6438.4|6441.2|6438.4|6440.7|6437.9|12
1614836710000|2021-03-04 05:45:10|||||||||1
1614836720000|2021-03-04 05:45:20|6441.9|6439.1|6440.8|6438|6442.7|6439.9|6440.8|6438|7
1614836730000|2021-03-04 05:45:30|6440.7|6437.9|6441.2|6438.4|6441.2|6438.4|6440.2|6437.4|1
1614836740000|2021-03-04 05:45:40|6441|6438.2|6440.7|6437.9|6441|6438.2|6440.7|6437.9|1
1614836750000|2021-03-04 05:45:50|6439.9|6437.1|6439.3|6436.5|6440.3|6437.5|6439.3|6436.5|3
1614836760000|2021-03-04 05:46:00|6439.2|6436.4|6439.7|6436.9|6439.7|6436.9|6439.2|6436.4|7
1614836770000|2021-03-04 05:46:10|6439.9|6437.1|6441.7|6438.9|6442.8|6439.9|6439.9|6437.1|10
1614836780000|2021-03-04 05:46:20|6441.2|6438.4|6440.7|6437.9|6441.2|6438.4|6440.7|6437.9|1
1614836800000|2021-03-04 05:46:40|6441.6|6437.6|6441.6|6437.6|6441.6|6437.6|6441.6|6437.6|0
1614836810000|2021-03-04 05:46:50|6440.7|6437.9|6440.7|6437.9|6440.7|6437.9|6440.7|6437.9|0
1614836820000|2021-03-04 05:47:00|6441.7|6438.9|6443.7|6440.9|6443.7|6440.9|6441.7|6438.9|1
1614836830000|2021-03-04 05:47:10|6442.7|6439.9|6443.2|6440.4|6443.5|6440.7|6442.7|6439.9|1
1614836840000|2021-03-04 05:47:20|6443.4|6440.6|6444.3|6441.5|6444.7|6441.9|6443.4|6440.6|1
1614836850000|2021-03-04 05:47:30|6444.2|6441.4|6444.5|6441.7|6444.5|6441.7|6444.2|6441.4|0
1614836860000|2021-03-04 05:47:40|6444.7|6441.9|6444.7|6441.9|6444.7|6441.9|6444.7|6441.9|0
1614836870000|2021-03-04 05:47:50|6444.9|6440.9|6443.7|6440.9|6444.9|6440.9|6443.3|6440.5|0
1614836880000|2021-03-04 05:48:00|6443.8|6441|6444.6|6441.8|6444.6|6441.8|6443.8|6441|1
1614836890000|2021-03-04 05:48:10|6443.6|6440.8|6442.1|6439.3|6443.6|6440.8|6442.1|6439.3|2
1614836900000|2021-03-04 05:48:20|6442.6|6439.8|6442.6|6439.8|6442.6|6439.8|6442.6|6439.8|1
1614836910000|2021-03-04 05:48:30|6442.9|6438.9|6441.8|6439|6442.9|6439.8|6441.8|6438.9|0
1614836920000|2021-03-04 05:48:40|6442.5|6439.7|6442.6|6439.8|6442.6|6439.8|6442.5|6439.7|0
1614836940000|2021-03-04 05:49:00|6441.8|6439|6441.8|6439|6441.8|6439|6441.8|6439|0
1614836950000|2021-03-04 05:49:10|6441.3|6438.5|6442.6|6439.8|6442.6|6439.8|6441.1|6438.3|0
1614836960000|2021-03-04 05:49:20|6444.1|6441.3|6444.6|6441.8|6445.1|6442.3|6444.1|6441.3|8
1614836970000|2021-03-04 05:49:30|||||||||1
1614836980000|2021-03-04 05:49:40|6445.1|6442.3|6448.5|6445.7|6448.5|6445.7|6445.1|6442.3|40
1614836990000|2021-03-04 05:49:50|6447.5|6444.7|6446.6|6443.8|6447.6|6444.8|6446.4|6443.6|87
1614837000000|2021-03-04 05:50:00|6447.5|6444.7|6447.5|6444.7|6447.5|6444.7|6447.5|6444.7|12
1614837010000|2021-03-04 05:50:10|6445|6442.2|6446.1|6443.3|6446.1|6443.3|6445|6442.2|34
1614837020000|2021-03-04 05:50:20|6446.5|6443.7|6446.5|6443.7|6446.5|6443.7|6446.5|6443.7|1
1614837040000|2021-03-04 05:50:40|6446.1|6443.3|6447|6444.2|6447|6444.2|6446.1|6443.3|0
1614837050000|2021-03-04 05:50:50|6448.1|6445.3|6448.5|6445.7|6448.5|6445.7|6447.8|6445|2
1614837060000|2021-03-04 05:51:00|6446.6|6443.8|6446.8|6444|6448|6445.2|6446.6|6443.8|32
1614837070000|2021-03-04 05:51:10|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|0
1614837080000|2021-03-04 05:51:20|6447.1|6444.3|6447.5|6444.7|6447.5|6444.7|6447.1|6444.3|2
1614837090000|2021-03-04 05:51:30|6448|6445.2|6448.5|6445.7|6448.5|6445.7|6448|6445.2|1
1614837100000|2021-03-04 05:51:40|6448.9|6446.1|6449.1|6446.3|6449.6|6446.8|6448.5|6445.7|3
1614837120000|2021-03-04 05:52:00|6449.5|6446.7|6449.1|6446.3|6449.5|6446.7|6449.1|6446.3|8
1614837130000|2021-03-04 05:52:10|||||||||7
1614837140000|2021-03-04 05:52:20|||||||||6
1614837150000|2021-03-04 05:52:30|||||||||1
1614837180000|2021-03-04 05:53:00|||||||||5
1614837190000|2021-03-04 05:53:10|6448.6|6445.8|6449.1|6446.3|6449.1|6446.3|6448.6|6445.8|2
1614837200000|2021-03-04 05:53:20|6448.6|6445.8|6447.6|6444.8|6448.6|6445.8|6447.6|6444.8|105
1614837210000|2021-03-04 05:53:30|6448.6|6445.8|6448.6|6445.8|6448.6|6445.8|6448.6|6445.8|0
1614837220000|2021-03-04 05:53:40|6449.1|6446.3|6449.1|6446.3|6449.1|6446.3|6449.1|6446.3|1
1614837240000|2021-03-04 05:54:00|6448.8|6446|6447.6|6444.8|6448.8|6446|6447.6|6444.8|4
1614837250000|2021-03-04 05:54:10|||||||||1
1614837280000|2021-03-04 05:54:40|||||||||1
1614837290000|2021-03-04 05:54:50|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|0
1614837300000|2021-03-04 05:55:00|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|1
1614837310000|2021-03-04 05:55:10|||||||||1
1614837320000|2021-03-04 05:55:20|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|0
1614837330000|2021-03-04 05:55:30|6447.6|6444.8|6446.8|6444|6447.6|6444.8|6446.8|6444|4
1614837340000|2021-03-04 05:55:40|6446.6|6443.8|6447.5|6444.7|6447.6|6444.7|6446.6|6443.2|2
1614837350000|2021-03-04 05:55:50|6447.1|6444.3|6447.4|6444.6|6447.6|6444.6|6446.6|6443.6|0
1614837360000|2021-03-04 05:56:00|6447.5|6444.7|6446.6|6443.8|6447.5|6444.7|6446.6|6443.8|0
1614837370000|2021-03-04 05:56:10|6446.3|6443.5|6445.6|6442.8|6446.5|6443.7|6445.6|6442.8|9
1614837390000|2021-03-04 05:56:30|6446|6443.2|6445.6|6442.8|6446|6443.2|6445.6|6442.8|0
1614837400000|2021-03-04 05:56:40|6446.1|6443.3|6444.1|6441.3|6446.1|6443.3|6444.1|6441.3|2
1614837410000|2021-03-04 05:56:50|6443.6|6440.8|6443.6|6440.8|6444.1|6441.3|6443.6|6440.8|3
1614837420000|2021-03-04 05:57:00|6444.1|6441.3|6445.1|6442.3|6445.5|6442.7|6444.1|6441.3|6
1614837430000|2021-03-04 05:57:10|6445.5|6442.7|6445.5|6442.7|6445.5|6442.7|6445.5|6442.7|1
1614837440000|2021-03-04 05:57:20|6445.9|6443.1|6446|6443.2|6446|6443.2|6445.9|6443.1|0
1614837450000|2021-03-04 05:57:30|||||||||1
1614837460000|2021-03-04 05:57:40|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|1
1614837470000|2021-03-04 05:57:50|6445.5|6442.7|6445.1|6442.3|6445.5|6442.7|6445.1|6442.3|0
1614837480000|2021-03-04 05:58:00|6445.5|6442.7|6444.1|6441.3|6445.5|6442.7|6444.1|6441.3|12
1614837490000|2021-03-04 05:58:10|6445|6442.2|6445|6442.2|6445|6442.2|6445|6442.2|22
1614837510000|2021-03-04 05:58:30|6445.1|6442.3|6444.6|6441.8|6445.1|6442.3|6444.6|6441.8|0
1614837520000|2021-03-04 05:58:40|6444.1|6441.3|6444.5|6441.7|6444.5|6441.7|6444.1|6441.3|1
1614837530000|2021-03-04 05:58:50|6444.1|6441.3|6444.5|6441.7|6444.5|6441.7|6444.1|6441.3|0
1614837540000|2021-03-04 05:59:00|6444.1|6441.3|6442.7|6439.9|6444.5|6441.7|6442.7|6439.9|5
1614837550000|2021-03-04 05:59:10|6442.1|6439.3|6441.7|6438.9|6442.5|6439.7|6441.7|6438.9|0
1614837560000|2021-03-04 05:59:20|6442.5|6439.7|6441.5|6438.7|6442.5|6439.7|6441.1|6438.3|1
1614837570000|2021-03-04 05:59:30|6440.6|6437.8|6440.6|6437.8|6440.6|6437.8|6440.6|6437.8|7
1614837580000|2021-03-04 05:59:40|6440.9|6438.1|6440.5|6437.7|6441|6438.2|6440.5|6437.7|0
1614837590000|2021-03-04 05:59:50|6441.1|6438.3|6439.6|6436.8|6441.1|6438.3|6439.6|6436.8|2
1614837600000|2021-03-04 06:00:00|6439.1|6436.3|6436.6|6433.8|6439.6|6436.8|6436.6|6433.8|21
1614837610000|2021-03-04 06:00:10|6437|6434.2|6437.6|6434.8|6438.1|6435.3|6437|6434.2|10
1614837620000|2021-03-04 06:00:20|6438.1|6435.3|6439.5|6436.7|6439.5|6436.7|6437.7|6434.9|5
1614837630000|2021-03-04 06:00:30|6440.1|6437.3|6438.5|6435.7|6440.1|6437.3|6438.1|6435.3|0
1614837640000|2021-03-04 06:00:40|6438.1|6435.3|6438.6|6435.8|6439|6436.2|6438.1|6435.3|1
1614837670000|2021-03-04 06:01:10|||||||||3
1614837680000|2021-03-04 06:01:20|6439.2|6436.4|6438.6|6435.8|6439.2|6436.4|6438.6|6435.8|1
1614837690000|2021-03-04 06:01:30|6438.5|6435.7|6438.2|6435.4|6439.1|6436.3|6438.1|6435.3|8
1614837700000|2021-03-04 06:01:40|6438.1|6435.3|6438.5|6435.7|6439.1|6436.3|6438.1|6435.3|6
1614837710000|2021-03-04 06:01:50|6438.2|6435.4|6438.6|6435.8|6439.1|6436.3|6438.1|6435.3|2
1614837720000|2021-03-04 06:02:00|6439.2|6436.4|6439.2|6436.4|6439.2|6436.4|6439.2|6436.4|0
1614837730000|2021-03-04 06:02:10|6440.5|6437.7|6440.6|6437.8|6440.6|6437.8|6439.7|6436.9|9
1614837740000|2021-03-04 06:02:20|6440.2|6437.4|6440.1|6437.3|6440.2|6437.4|6440.1|6437.3|0
1614837750000|2021-03-04 06:02:30|6439.2|6436.4|6438.5|6435.7|6439.2|6436.4|6438.1|6435.3|1
1614837760000|2021-03-04 06:02:40|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|0
1614837780000|2021-03-04 06:03:00|6436.7|6433.9|6434.6|6431.8|6436.7|6433.9|6434.1|6431.3|11
1614837790000|2021-03-04 06:03:10|6435|6432.2|6434.6|6431.8|6436.5|6433.7|6434.6|6431.8|7
1614837800000|2021-03-04 06:03:20|6435|6432.2|6434.6|6431.8|6435.2|6432.4|6434.6|6431.8|1
1614837820000|2021-03-04 06:03:40|6435.1|6432.3|6435.1|6432.3|6435.1|6432.3|6434.6|6431.8|1
1614837830000|2021-03-04 06:03:50|6435|6432.2|6434.6|6431.8|6435|6432.2|6434.6|6431.8|1
1614837840000|2021-03-04 06:04:00|6434.2|6431.4|6434.6|6431.8|6434.6|6431.8|6434.1|6431.3|3
1614837850000|2021-03-04 06:04:10|6434.1|6431.3|6434.5|6431.7|6434.5|6431.7|6434.1|6431.3|1
1614837860000|2021-03-04 06:04:20|6435.1|6432.3|6434.1|6431.3|6435.1|6432.3|6434.1|6431.3|12
1614837870000|2021-03-04 06:04:30|6434.5|6431.7|6434.5|6431.7|6434.5|6431.7|6434.5|6431.7|2
1614837880000|2021-03-04 06:04:40|6434.6|6431.8|6433.6|6430.8|6434.6|6431.8|6433.1|6430.3|11
1614837890000|2021-03-04 06:04:50|6433.2|6430.4|6432.7|6429.9|6433.2|6430.4|6432.7|6429.9|3
1614837900000|2021-03-04 06:05:00|6432.6|6429.8|6436.5|6433.7|6436.5|6433.7|6432.6|6429.8|38
1614837910000|2021-03-04 06:05:10|6437|6434.2|6438.1|6435.3|6438.1|6435.3|6437|6434.2|33
1614837920000|2021-03-04 06:05:20|6438.6|6435.8|6439.5|6436.7|6439.5|6436.7|6438.6|6435.8|11
1614837930000|2021-03-04 06:05:30|6439.2|6436.4|6439.6|6436.8|6440.1|6437.3|6439.1|6436.3|6
1614837940000|2021-03-04 06:05:40|6439.7|6436.9|6441|6438.2|6441|6438.2|6439.6|6436.8|7
1614837950000|2021-03-04 06:05:50|6440.2|6437.4|6440|6437.2|6440.2|6437.4|6439.1|6436.3|11
1614837960000|2021-03-04 06:06:00|6440.1|6437.3|6439.1|6436.3|6440.1|6437.3|6438.6|6435.8|5
1614837970000|2021-03-04 06:06:10|6439.5|6436.7|6439.6|6436.8|6440|6437.2|6439.1|6436.3|13
1614837980000|2021-03-04 06:06:20|6440|6437.2|6440.6|6437.8|6441.1|6438.3|6440|6437.2|8
1614837990000|2021-03-04 06:06:30|6440.7|6437.9|6438.6|6435.8|6440.7|6437.9|6438.1|6435.3|7
1614838000000|2021-03-04 06:06:40|6439|6436.2|6439.5|6436.7|6439.5|6436.7|6439|6436.2|5
1614838010000|2021-03-04 06:06:50|6439.9|6437.1|6440.4|6437.6|6441|6438.2|6439.9|6437.1|5
1614838020000|2021-03-04 06:07:00|6440.5|6437.7|6439.6|6436.8|6440.5|6437.7|6439|6436.2|0
1614838030000|2021-03-04 06:07:10|6440.1|6437.3|6439.1|6436.3|6440.1|6437.3|6439.1|6436.3|0
1614838040000|2021-03-04 06:07:20|6439.6|6436.8|6442|6439.2|6442|6439.2|6439.6|6436.8|8
1614838050000|2021-03-04 06:07:30|6442.5|6439.7|6441.6|6438.8|6443|6440.2|6441.1|6438.3|10
1614838060000|2021-03-04 06:07:40|6442.1|6439.3|6442.5|6439.7|6443|6440.2|6442.1|6439.3|2
1614838070000|2021-03-04 06:07:50|6442.9|6440.1|6443.1|6440.3|6444.1|6441.3|6442.7|6439.9|13
1614838080000|2021-03-04 06:08:00|6443.5|6440.7|6443.1|6440.3|6443.6|6440.8|6441.7|6438.9|5
1614838090000|2021-03-04 06:08:10|||||||||1
1614838100000|2021-03-04 06:08:20|6443.6|6440.8|6443.6|6440.8|6443.6|6440.8|6443.6|6440.8|1
1614838110000|2021-03-04 06:08:30|6442.6|6439.8|6442.6|6439.8|6442.6|6439.8|6442.6|6439.8|0
1614838140000|2021-03-04 06:09:00|||||||||1
1614838150000|2021-03-04 06:09:10|||||||||1
1614838170000|2021-03-04 06:09:30|6443|6440.2|6443.6|6440.8|6444.1|6441.3|6443|6440.2|2
1614838200000|2021-03-04 06:10:00|6443.2|6440.4|6442.1|6439.3|6443.2|6440.4|6441.7|6438.9|3
1614838210000|2021-03-04 06:10:10|6441.7|6438.9|6438.1|6435.3|6441.7|6438.9|6437.3|6434.5|46
1614838220000|2021-03-04 06:10:20|6439.5|6436.7|6443.1|6440.3|6443.1|6440.3|6439.5|6436.7|79
1614838230000|2021-03-04 06:10:30|6443.2|6440.4|6443.1|6440.3|6444.6|6441.8|6443.1|6440.3|10
1614838240000|2021-03-04 06:10:40|6442.6|6439.8|6442.1|6439.3|6442.6|6439.8|6441.7|6438.9|0
1614838250000|2021-03-04 06:10:50|6441.2|6438.4|6440.6|6437.8|6441.2|6438.4|6439.7|6436.9|9
1614838260000|2021-03-04 06:11:00|6441.6|6438.8|6442.6|6439.8|6442.6|6439.8|6441.6|6438.8|2
1614838300000|2021-03-04 06:11:40|6440.6|6437.8|6440.6|6437.8|6440.6|6437.8|6440.6|6437.8|2
1614838320000|2021-03-04 06:12:00|6441.4|6438.6|6439.8|6437|6442.5|6439.7|6439.8|6437|9
1614838330000|2021-03-04 06:12:10|6440.1|6437.3|6441.5|6438.7|6441.5|6438.7|6440.1|6437.3|1
1614838340000|2021-03-04 06:12:20|6441.7|6438.9|6442.6|6439.8|6442.6|6439.8|6441.7|6438.9|1
1614838350000|2021-03-04 06:12:30|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|6441.6|6438.8|0
1614838370000|2021-03-04 06:12:50|6441.7|6438.9|6442.6|6439.8|6442.6|6439.8|6441.6|6438.8|5
1614838380000|2021-03-04 06:13:00|6442.2|6439.4|6442.2|6439.4|6442.2|6439.4|6442.2|6439.4|4
1614838390000|2021-03-04 06:13:10|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|0
1614838410000|2021-03-04 06:13:30|6442.2|6439.4|6442.2|6439.4|6442.2|6439.4|6442.2|6439.4|0
1614838420000|2021-03-04 06:13:40|6442.1|6439.3|6440.6|6437.8|6442.1|6439.3|6440.6|6437.8|2
1614838430000|2021-03-04 06:13:50|6440.2|6437.4|6440.7|6437.9|6441.1|6438.3|6440.2|6437.4|3
1614838440000|2021-03-04 06:14:00|6441.1|6438.3|6440.2|6437.4|6441.1|6438.3|6440.2|6437.4|1
1614838450000|2021-03-04 06:14:10|6440.3|6437.5|6438.7|6435.9|6440.7|6437.9|6438.7|6435.9|4
1614838460000|2021-03-04 06:14:20|6438.3|6435.5|6439.1|6436.3|6439.1|6436.3|6437.7|6434.9|3
1614838470000|2021-03-04 06:14:30|6439.6|6436.8|6440.1|6437.3|6440.1|6437.3|6439.6|6436.8|1
1614838480000|2021-03-04 06:14:40|6439.7|6436.9|6439.7|6436.9|6439.7|6436.9|6439.1|6436.3|1
1614838490000|2021-03-04 06:14:50|6439.1|6436.3|6437.3|6434.5|6439.1|6436.3|6437.3|6434.5|1
1614838500000|2021-03-04 06:15:00|6437.1|6434.3|6441.6|6438.8|6442.6|6439.8|6437.1|6434.3|56
1614838510000|2021-03-04 06:15:10|6442.1|6439.3|6442.1|6439.3|6442.6|6439.8|6441.7|6438.9|0
1614838520000|2021-03-04 06:15:20|6441.1|6438.3|6440.6|6437.8|6441.1|6438.3|6440.6|6437.8|3
1614838550000|2021-03-04 06:15:50|6440.1|6437.3|6439.6|6436.8|6440.1|6437.3|6438.6|6435.8|6
1614838560000|2021-03-04 06:16:00|6440.1|6437.3|6441.1|6438.3|6441.5|6438.7|6440.1|6437.3|1
1614838570000|2021-03-04 06:16:10|6440.6|6437.8|6438.6|6435.8|6440.6|6437.8|6438.6|6435.8|8
1614838600000|2021-03-04 06:16:40|6439.1|6436.3|6440.5|6437.7|6441.1|6438.3|6437.6|6434.8|18
1614838610000|2021-03-04 06:16:50|6440.1|6437.3|6443.1|6440.3|6443.1|6440.3|6440.1|6437.3|4
1614838620000|2021-03-04 06:17:00|6443|6440.2|6442.1|6439.3|6443|6440.2|6441.1|6438.3|12
1614838630000|2021-03-04 06:17:10|6442.5|6439.7|6443.6|6440.8|6443.6|6440.8|6440.6|6437.8|10
1614838640000|2021-03-04 06:17:20|6444.1|6441.3|6444.1|6441.3|6444.6|6441.8|6444.1|6441.3|0
1614838650000|2021-03-04 06:17:30|6444.5|6441.7|6443.7|6440.9|6444.5|6441.7|6443.7|6440.9|1
1614838670000|2021-03-04 06:17:50|6443.2|6440.4|6443.1|6440.3|6443.2|6440.4|6443.1|6440.3|0
1614838680000|2021-03-04 06:18:00|6442.7|6439.9|6443.7|6440.9|6444.5|6441.7|6442.7|6439.9|0
1614838690000|2021-03-04 06:18:10|6444.1|6441.3|6443.6|6440.8|6444.1|6441.3|6443.6|6440.8|1
1614838710000|2021-03-04 06:18:30|6444|6441.2|6444.5|6441.7|6444.5|6441.7|6443.1|6440.3|2
1614838720000|2021-03-04 06:18:40|6443.6|6440.8|6442.8|6440|6443.6|6440.8|6442.8|6440|0
1614838740000|2021-03-04 06:19:00|6442.7|6439.9|6442.7|6439.9|6443.5|6440.7|6442.7|6439.9|0
1614838750000|2021-03-04 06:19:10|6443.2|6440.4|6443.7|6440.9|6443.7|6440.9|6443.2|6440.4|0
1614838760000|2021-03-04 06:19:20|6443.2|6440.4|6443.6|6440.8|6443.6|6440.8|6443.2|6440.4|1
1614838770000|2021-03-04 06:19:30|6443.7|6440.9|6441.2|6438.4|6443.7|6440.9|6440.7|6437.9|5
1614838780000|2021-03-04 06:19:40|6441.1|6438.3|6440.6|6437.8|6441.1|6438.3|6440.1|6437.3|5
1614838800000|2021-03-04 06:20:00|6441.1|6438.3|6441.5|6438.7|6441.5|6438.7|6441.1|6438.3|0
1614838810000|2021-03-04 06:20:10|6442.1|6439.3|6442.5|6439.7|6442.5|6439.7|6441.6|6438.8|0
1614838820000|2021-03-04 06:20:20|6441.6|6438.8|6441.6|6438.8|6441.6|6438.8|6441.6|6438.8|0
1614838840000|2021-03-04 06:20:40|6441.7|6438.9|6440.8|6438|6441.7|6438.9|6440.8|6438|0
1614838860000|2021-03-04 06:21:00|6440.6|6437.8|6441.6|6438.8|6442.1|6439.3|6440.6|6437.8|2
1614838870000|2021-03-04 06:21:10|6442.1|6439.3|6442.6|6439.8|6442.6|6439.8|6442.1|6439.3|1
1614838880000|2021-03-04 06:21:20|6443|6440.2|6442.6|6439.8|6444|6441.2|6442.6|6439.8|2
1614838890000|2021-03-04 06:21:30|6443.1|6440.3|6443.5|6440.7|6443.5|6440.7|6443.1|6440.3|0
1614838900000|2021-03-04 06:21:40|6444|6441.2|6444.1|6441.3|6444.5|6441.7|6444|6441.2|0
1614838920000|2021-03-04 06:22:00|6444.6|6441.8|6444.6|6441.8|6444.6|6441.8|6444.6|6441.8|1
1614838930000|2021-03-04 06:22:10|6444.4|6441.6|6446.5|6443.7|6446.5|6443.7|6444.4|6441.6|10
1614838940000|2021-03-04 06:22:20|6445.3|6442.5|6447.5|6444.7|6448.1|6445.3|6444.7|6441.9|6
1614838950000|2021-03-04 06:22:30|6447.1|6444.3|6448.5|6445.7|6449|6446.2|6446.1|6443.3|38
1614838960000|2021-03-04 06:22:40|6448.1|6445.3|6448.7|6445.9|6449.1|6446.3|6447.1|6444.3|49
1614838970000|2021-03-04 06:22:50|6449.1|6446.3|6449.6|6446.8|6449.6|6446.8|6448.6|6445.8|22
1614838980000|2021-03-04 06:23:00|6449.1|6446.3|6449.5|6446.7|6449.5|6446.7|6448.1|6445.3|20
1614838990000|2021-03-04 06:23:10|6449.9|6447.1|6449.1|6446.3|6450|6447.2|6448.5|6445.7|42
1614839000000|2021-03-04 06:23:20|6449.5|6446.7|6449.5|6446.7|6449.5|6446.7|6448.1|6445.3|12
1614839010000|2021-03-04 06:23:30|6449.1|6446.3|6448.5|6445.7|6449.1|6446.3|6448.5|6445.7|9
1614839020000|2021-03-04 06:23:40|6448.1|6445.3|6448.5|6445.7|6449.1|6446.3|6448.1|6445.3|2
1614839030000|2021-03-04 06:23:50|6448.2|6445.4|6448.2|6445.4|6448.2|6445.4|6448.2|6445.4|0
1614839040000|2021-03-04 06:24:00|6448.1|6445.3|6448.5|6445.7|6448.5|6445.7|6448.1|6445.3|2
1614839050000|2021-03-04 06:24:10|6446.8|6436.8|6443.5|6440.7|6446.8|6441.7|6443.1|6436.8|61
1614839060000|2021-03-04 06:24:20|6442.1|6439.3|6442.5|6439.7|6442.5|6439.7|6442.1|6439.3|9
1614839070000|2021-03-04 06:24:30|6442.1|6439.3|6442.5|6439.7|6442.5|6439.7|6442.1|6439.3|1
1614839090000|2021-03-04 06:24:50|6442.1|6439.3|6442.1|6439.3|6442.5|6439.7|6442.1|6439.3|0
1614839100000|2021-03-04 06:25:00|6441.6|6438.8|6440.6|6437.8|6441.6|6438.8|6440.6|6437.8|17
1614839110000|2021-03-04 06:25:10|6440.7|6437.9|6441.6|6438.8|6442|6439.2|6440.7|6437.9|9
1614839120000|2021-03-04 06:25:20|6441.1|6438.3|6440.6|6437.8|6441.1|6438.3|6440.6|6437.8|5
1614839130000|2021-03-04 06:25:30|6440.5|6437.7|6440.5|6437.7|6440.5|6437.7|6440.5|6437.7|0
1614839140000|2021-03-04 06:25:40|6440.8|6438|6442.6|6439.8|6442.6|6439.8|6440.8|6438|5
1614839160000|2021-03-04 06:26:00|6443|6440.2|6441.6|6438.8|6443.1|6440.3|6441.6|6438.8|0
1614839170000|2021-03-04 06:26:10|6441.7|6438.9|6442.6|6439.8|6442.6|6439.8|6441.7|6438.9|1
1614839180000|2021-03-04 06:26:20|6443.1|6440.3|6443.1|6440.3|6443.1|6440.3|6442.7|6439.9|0
1614839190000|2021-03-04 06:26:30|6442.6|6439.8|6441.6|6438.8|6442.6|6439.8|6441.6|6438.8|0
1614839200000|2021-03-04 06:26:40|6442.5|6439.7|6443.5|6440.7|6443.5|6440.7|6442.5|6439.7|5
1614839210000|2021-03-04 06:26:50|6444|6441.2|6444.6|6441.8|6445.6|6442.2|6444|6441.2|8
1614839220000|2021-03-04 06:27:00|6444.5|6441.7|6444.5|6441.7|6444.5|6441.7|6444.5|6441.7|0
1614839230000|2021-03-04 06:27:10|6444.6|6441.8|6446.6|6443.8|6446.6|6443.8|6444.6|6441.8|4
1614839240000|2021-03-04 06:27:20|6445.7|6442.9|6445.6|6442.8|6446|6443.2|6445.6|6442.8|0
1614839250000|2021-03-04 06:27:30|6446.1|6443.3|6446.5|6443.7|6446.5|6443.7|6446.1|6443.3|1
1614839270000|2021-03-04 06:27:50|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|6445.6|6442.8|0
1614839280000|2021-03-04 06:28:00|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|1
1614839290000|2021-03-04 06:28:10|6446.5|6443.7|6445.7|6442.9|6446.5|6443.7|6445.7|6442.9|0
1614839300000|2021-03-04 06:28:20|6445.6|6442.8|6445.6|6442.8|6445.6|6442.8|6445.6|6442.8|4
1614839340000|2021-03-04 06:29:00|6444.6|6441.8|6444.7|6441.9|6446.1|6443.3|6444.6|6441.8|3
1614839350000|2021-03-04 06:29:10|6445.1|6442.3|6444.6|6441.8|6445.1|6442.3|6444.6|6441.8|2
1614839360000|2021-03-04 06:29:20|6444.7|6441.9|6444.7|6441.9|6444.7|6441.9|6444.7|6441.9|2
1614839380000|2021-03-04 06:29:40|6443.6|6440.8|6444.6|6441.8|6444.6|6441.8|6443.6|6440.8|8
1614839390000|2021-03-04 06:29:50|6444.7|6441.9|6441.6|6438.8|6444.7|6441.9|6441.6|6438.8|26
1614839400000|2021-03-04 06:30:00|6440.5|6437.7|6440.5|6437.7|6440.5|6437.7|6440.1|6437.3|9
1614839410000|2021-03-04 06:30:10|6440.1|6437.3|6441.1|6438.3|6441.5|6438.7|6440.1|6437.3|3
1614839420000|2021-03-04 06:30:20|6441|6438.2|6441|6438.2|6441|6438.2|6441|6438.2|1
1614839440000|2021-03-04 06:30:40|6440.5|6437.7|6440.5|6437.7|6440.5|6437.7|6440.5|6437.7|1
1614839470000|2021-03-04 06:31:10|6440.1|6437.3|6438.5|6435.7|6440.1|6437.3|6437.6|6434.8|10
1614839480000|2021-03-04 06:31:20|6438.6|6435.8|6439.1|6436.3|6440|6437.2|6438.6|6435.8|2
1614839490000|2021-03-04 06:31:30|6439|6436.2|6438.5|6435.7|6439.1|6436.3|6437.7|6434.6|2
1614839500000|2021-03-04 06:31:40|6439.1|6436.3|6438.5|6435.7|6439.5|6436.7|6437.6|6434.8|1
1614839510000|2021-03-04 06:31:50|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|1
1614839520000|2021-03-04 06:32:00|6438.5|6435.7|6438.5|6435.7|6438.5|6435.7|6438.5|6435.7|0
1614839530000|2021-03-04 06:32:10|6438.1|6435.3|6438.4|6435.6|6439.1|6435.7|6438.1|6434.7|0
1614839540000|2021-03-04 06:32:20|6438.7|6434.7|6438.4|6435.6|6438.7|6435.6|6438.4|6434.7|0
1614839550000|2021-03-04 06:32:30|6438.5|6435.7|6438.5|6435.7|6439.5|6436.7|6438.5|6435.7|2
1614839560000|2021-03-04 06:32:40|6439.5|6436.7|6439.5|6436.7|6439.5|6436.7|6439.5|6436.7|0
1614839570000|2021-03-04 06:32:50|6438.7|6435.9|6438.5|6435.7|6438.7|6435.9|6438.1|6435.3|0
1614839580000|2021-03-04 06:33:00|6438.1|6435.3|6438.4|6435.6|6438.5|6435.7|6437.6|6434.8|1
1614839590000|2021-03-04 06:33:10|6438.5|6435.7|6438.5|6435.7|6438.5|6435.7|6438.5|6435.7|1
1614839600000|2021-03-04 06:33:20|6439|6436.2|6440.6|6437.8|6441|6438.2|6439|6436.2|0
1614839610000|2021-03-04 06:33:30|6440.5|6437.7|6440.1|6437.3|6440.5|6437.7|6440.1|6437.3|0
1614839620000|2021-03-04 06:33:40|6439.9|6437.1|6438.6|6435.8|6439.9|6437.1|6438.6|6435.6|6
1614839640000|2021-03-04 06:34:00|6438.5|6435.7|6438.5|6435.7|6438.5|6435.7|6437.6|6434.8|6
1614839660000|2021-03-04 06:34:20|6437.7|6434.9|6434.7|6431.9|6437.7|6434.9|6434.6|6431.8|13
1614839670000|2021-03-04 06:34:30|6434.6|6431.8|6436.6|6433.8|6437.6|6434.3|6434.6|6431.8|3
1614839700000|2021-03-04 06:35:00|6436.1|6433.3|6436.5|6433.7|6436.5|6433.7|6435.1|6432.3|3
1614839710000|2021-03-04 06:35:10|6435.7|6432.9|6435.6|6432.8|6435.7|6432.9|6435.6|6432.8|1
1614839720000|2021-03-04 06:35:20|6436.1|6433.3|6436.5|6433.7|6436.5|6433.7|6436.1|6433.3|0
1614839730000|2021-03-04 06:35:30|6436.6|6433.8|6436.6|6433.8|6436.6|6433.8|6436.6|6433.8|1
1614839740000|2021-03-04 06:35:40|6435.6|6432.8|6436.6|6433.8|6436.6|6433.8|6435.1|6432.3|4
1614839750000|2021-03-04 06:35:50|6435.6|6432.8|6435.6|6432.8|6435.6|6432.8|6435.1|6432.3|2
1614839760000|2021-03-04 06:36:00|6434.5|6431.7|6430.7|6427.9|6434.5|6431.7|6430.7|6427.9|60
1614839770000|2021-03-04 06:36:10|6430.8|6428|6429.1|6426.3|6431.6|6428.8|6429.1|6426.3|31
1614839780000|2021-03-04 06:36:20|6430.1|6427.3|6429.5|6426.7|6430.1|6427.3|6429.5|6426.7|20
1614839790000|2021-03-04 06:36:30|6429.1|6426.3|6430.5|6427.7|6430.5|6427.7|6428.6|6425.8|1
1614839800000|2021-03-04 06:36:40|6430.8|6428|6431.6|6428.8|6432.5|6429.7|6430.8|6428|11
1614839810000|2021-03-04 06:36:50|6430.8|6428|6428.6|6425.8|6430.8|6428|6428.6|6425.8|2
1614839820000|2021-03-04 06:37:00|6429.4|6426.6|6430.6|6427.8|6430.6|6427.8|6429.4|6426.6|0
1614839830000|2021-03-04 06:37:10|6430.2|6427.4|6428.1|6425.3|6430.2|6427.4|6428.1|6425.3|0
1614839840000|2021-03-04 06:37:20|6427.6|6424.8|6427.6|6424.8|6427.6|6424.8|6427.6|6424.8|1
1614839850000|2021-03-04 06:37:30|6427.2|6424.4|6424.7|6421.9|6427.6|6424.8|6424.6|6421.8|23
1614839870000|2021-03-04 06:37:50|6424.1|6421.3|6424.7|6420.7|6424.7|6421.3|6422.7|6419.9|8
1614839880000|2021-03-04 06:38:00|6423.7|6420.9|6424.6|6421.8|6424.8|6422|6422.7|6419.9|6
1614839890000|2021-03-04 06:38:10|6425.5|6422.7|6422.7|6419.9|6426.8|6424|6421.7|6418.9|118
1614839900000|2021-03-04 06:38:20|6421.9|6419.1|6423.8|6421|6423.8|6421|6421.9|6419.1|2
1614839910000|2021-03-04 06:38:30|6423.4|6420.6|6425.8|6423|6425.8|6423|6423.3|6420.5|13
1614839920000|2021-03-04 06:38:40|6426.8|6424|6426.8|6424|6426.8|6424|6426.8|6424|2
1614839940000|2021-03-04 06:39:00|6427.3|6424.5|6428.8|6426|6428.8|6426|6427.3|6424.5|1
1614839950000|2021-03-04 06:39:10|6428.2|6425.4|6427.7|6424.9|6428.9|6425.4|6425.8|6422.9|6
1614839960000|2021-03-04 06:39:20|6428.5|6425.7|6427.7|6424.9|6428.7|6425.9|6427.7|6424.9|0
1614839970000|2021-03-04 06:39:30|6428.7|6425.9|6428.7|6425.9|6428.7|6425.9|6427.7|6424.9|6
1614839980000|2021-03-04 06:39:40|6427.7|6424.9|6427.7|6424.9|6427.8|6425|6425.8|6423|24
1614839990000|2021-03-04 06:39:50|6427.5|6424.7|6426.3|6423.5|6427.5|6424.7|6426|6422.9|5
1614840000000|2021-03-04 06:40:00|6425.9|6423.1|6429.5|6426.7|6429.6|6426.8|6425.8|6423|89
1614840010000|2021-03-04 06:40:10|6429.9|6427.1|6430.5|6427.7|6430.5|6427.7|6429.9|6427.1|2
1614840020000|2021-03-04 06:40:20|6429.1|6426.3|6428.6|6425.8|6430.1|6427.3|6428.6|6425.8|6
1614840030000|2021-03-04 06:40:30|6430|6427.2|6427.6|6424.8|6430|6427.2|6427.6|6424.8|7
1614840040000|2021-03-04 06:40:40|||||||||1
1614840050000|2021-03-04 06:40:50|6428.1|6425.3|6427.7|6424.9|6428.1|6425.3|6427.7|6424.9|0
1614840060000|2021-03-04 06:41:00|6428.1|6425.3|6428.6|6425.8|6428.9|6426.1|6428.1|6425.3|1
1614840070000|2021-03-04 06:41:10|||||||||1
1614840080000|2021-03-04 06:41:20|||||||||1
1614840090000|2021-03-04 06:41:30|6428.5|6425.7|6427.3|6424.5|6428.7|6425.9|6426.7|6423.9|13
1614840100000|2021-03-04 06:41:40|6428.9|6426.1|6431.7|6428.9|6431.7|6428.9|6428.9|6426.1|7
1614840110000|2021-03-04 06:41:50|6430.8|6428|6431.8|6429|6431.8|6429|6430.8|6428|5
1614840120000|2021-03-04 06:42:00|6431.7|6428.9|6430.8|6428|6431.7|6428.9|6430.8|6428|0
1614840130000|2021-03-04 06:42:10|6431|6427|6429.8|6427|6431|6427|6429.8|6427|2
1614840140000|2021-03-04 06:42:20|6430.3|6427.5|6428.9|6426.1|6430.3|6427.5|6428.9|6426.1|1
1614840150000|2021-03-04 06:42:30|6429.7|6426.9|6428.9|6426.1|6429.8|6427|6428.9|6426.1|0
1614840170000|2021-03-04 06:42:50|6426.9|6424.1|6425.8|6423|6426.9|6424.1|6425.8|6423|7
1614840180000|2021-03-04 06:43:00|6426.2|6423.4|6426.8|6424|6426.9|6424|6426.2|6422.9|0
1614840190000|2021-03-04 06:43:10|6426.9|6422.9|6425.8|6423|6426.9|6423|6425.8|6422.9|1
1614840200000|2021-03-04 06:43:20|6426.2|6423.4|6425.8|6423|6426.9|6424|6425.8|6422.9|0
1614840210000|2021-03-04 06:43:30|6425.3|6422.5|6425.7|6422.9|6425.7|6422.9|6425.3|6422.5|16
1614840220000|2021-03-04 06:43:40|6425.3|6422.5|6425.7|6422.9|6425.7|6422.9|6425.3|6422.5|6
1614840240000|2021-03-04 06:44:00|6425.8|6423|6425.8|6423|6425.8|6423|6425.8|6423|5
1614840250000|2021-03-04 06:44:10|6426|6423.2|6426.8|6424|6426.8|6424|6426|6423.2|3
1614840260000|2021-03-04 06:44:20|||||||||1
1614840270000|2021-03-04 06:44:30|6426|6423.2|6426.8|6424|6427.8|6425|6425.8|6422.9|12
1614840280000|2021-03-04 06:44:40|6427.2|6424.4|6428.8|6426|6428.8|6426|6427.2|6424.4|0
1614840290000|2021-03-04 06:44:50|||||||||1
1614840300000|2021-03-04 06:45:00|6427.8|6425|6427.3|6424.5|6427.8|6425|6426.8|6424|5
1614840310000|2021-03-04 06:45:10|6426.9|6424.1|6427.3|6424.5|6427.3|6424.5|6426.9|6424.1|0
1614840320000|2021-03-04 06:45:20|6427.8|6425|6427.8|6425|6427.8|6425|6427.8|6425|0
1614840330000|2021-03-04 06:45:30|6427.3|6424.5|6427.3|6424.5|6427.3|6424.5|6427.3|6424.5|0
1614840340000|2021-03-04 06:45:40|6426.9|6424.1|6425.8|6423|6426.9|6424.1|6425.8|6423|3
1614840350000|2021-03-04 06:45:50|6425.9|6423.1|6425.8|6423|6426.3|6423.5|6425.8|6423|1
1614840360000|2021-03-04 06:46:00|6426.3|6423.5|6427.8|6425|6427.8|6425|6426.3|6423.5|1
1614840370000|2021-03-04 06:46:10|6428|6424|6428.8|6426|6428.8|6426|6427.8|6424|4
1614840390000|2021-03-04 06:46:30|6428.7|6425.9|6428.7|6425.9|6428.7|6425.9|6428.7|6425.9|0
1614840400000|2021-03-04 06:46:40|6428.3|6425.5|6427.8|6425|6428.3|6425.5|6427.3|6424.5|1
1614840410000|2021-03-04 06:46:50|6428.3|6425.5|6429.8|6427|6429.8|6427|6428.3|6425.5|0
1614840420000|2021-03-04 06:47:00|6430.3|6427.5|6428.8|6426|6430.8|6428|6428.8|6426|3
1614840430000|2021-03-04 06:47:10|6429.8|6427|6429.8|6427|6429.8|6427|6429.8|6427|7
1614840440000|2021-03-04 06:47:20|6430.2|6427.4|6430.9|6428.1|6432.8|6430|6430.2|6427.4|5
1614840450000|2021-03-04 06:47:30|6430.8|6428|6431.7|6428.9|6432.7|6429.9|6430.8|6428|1
1614840460000|2021-03-04 06:47:40|6431.3|6428.5|6434.1|6431.3|6434.1|6431.3|6431.3|6428.5|9
1614840470000|2021-03-04 06:47:50|6434.3|6431.5|6434.7|6431.9|6435.7|6432.9|6434.2|6431.4|10
1614840480000|2021-03-04 06:48:00|6435.3|6432.5|6434.8|6432|6435.7|6432.9|6434.8|6432|0
1614840490000|2021-03-04 06:48:10|6434.2|6431.4|6433.8|6431|6434.8|6431.4|6433.8|6430.8|0
1614840510000|2021-03-04 06:48:30|6433.7|6430.9|6434.6|6431.8|6434.8|6431.8|6433.7|6430.4|0
1614840520000|2021-03-04 06:48:40|6434.9|6430.9|6433.7|6430.9|6434.9|6431.8|6433.3|6430.5|2
1614840540000|2021-03-04 06:49:00|6433.8|6431|6434.7|6431.9|6434.7|6431.9|6433.3|6430.5|1
1614840550000|2021-03-04 06:49:10|6434.9|6430.9|6434.7|6431.9|6434.9|6431.9|6434.7|6430.8|0
1614840560000|2021-03-04 06:49:20|6435.1|6432.3|6435.6|6432.8|6437.6|6434.8|6435.1|6432.3|17
1614840570000|2021-03-04 06:49:30|6438.1|6435.3|6438.7|6435.9|6439.6|6436.8|6438|6435.2|47
1614840580000|2021-03-04 06:49:40|6439.1|6436.3|6439.5|6436.7|6439.7|6436.9|6438.6|6435.8|4
1614840590000|2021-03-04 06:49:50|6439.1|6436.3|6438.5|6435.7|6439.1|6436.3|6438.2|6435.4|5
1614840600000|2021-03-04 06:50:00|||||||||1
1614840610000|2021-03-04 06:50:10|6439.1|6436.3|6439.1|6436.3|6439.1|6436.3|6439.1|6436.3|3
1614840620000|2021-03-04 06:50:20|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|3
1614840640000|2021-03-04 06:50:40|6438.2|6435.4|6438.1|6435.3|6438.5|6435.7|6438.1|6435.3|27
1614840650000|2021-03-04 06:50:50|6437.1|6434.3|6438|6435.2|6438|6435.2|6437.1|6434.3|25
1614840660000|2021-03-04 06:51:00|6437.1|6434.3|6436.6|6433.8|6437.1|6434.3|6436.6|6433.8|1
1614840670000|2021-03-04 06:51:10|6437|6434.2|6436.5|6433.7|6437.1|6434.3|6436.5|6433.7|1
1614840680000|2021-03-04 06:51:20|6436.1|6433.3|6435.6|6432.8|6436.1|6433.3|6435.6|6432.8|0
1614840700000|2021-03-04 06:51:40|6435.2|6432.4|6434.5|6431.7|6435.2|6432.4|6434.5|6431.7|0
1614840710000|2021-03-04 06:51:50|6434.9|6432.1|6438.5|6435.7|6438.5|6435.7|6434.9|6432.1|5
1614840720000|2021-03-04 06:52:00|6437.7|6434.9|6437.7|6434.9|6437.7|6434.9|6437.7|6434.9|1
1614840730000|2021-03-04 06:52:10|6437.6|6434.8|6436.6|6433.8|6437.6|6434.8|6436.6|6433.8|0
1614840740000|2021-03-04 06:52:20|6437|6434.2|6436.6|6433.8|6437.1|6434.3|6436.6|6433.8|0
1614840750000|2021-03-04 06:52:30|6435.8|6433|6434.7|6431.9|6435.8|6433|6434.7|6431.9|0
1614840760000|2021-03-04 06:52:40|6434.6|6431.8|6434.6|6431.8|6434.6|6431.8|6434.6|6431.8|0
1614840770000|2021-03-04 06:52:50|6434.2|6431.4|6433.1|6430.3|6434.6|6431.8|6433.1|6430.3|4
1614840780000|2021-03-04 06:53:00|6433.5|6430.7|6431.1|6428.3|6434|6431.2|6431.1|6428.3|2
1614840790000|2021-03-04 06:53:10|6430.7|6427.9|6432.7|6429.9|6432.7|6429.9|6430.7|6427.9|8
1614840800000|2021-03-04 06:53:20|6433.6|6430.8|6431.7|6428.9|6433.6|6430.8|6431.7|6428.9|10
1614840810000|2021-03-04 06:53:30|6431.3|6428.5|6431.6|6428.8|6431.6|6428.8|6430.8|6428|5
1614840820000|2021-03-04 06:53:40|6432.6|6429.8|6431.6|6428.8|6432.6|6429.8|6431.1|6428.3|4
1614840830000|2021-03-04 06:53:50|6432.6|6429.8|6433|6430.2|6433.1|6430.3|6432.6|6429.8|2
1614840840000|2021-03-04 06:54:00|6433.1|6430.3|6430.8|6428|6433.1|6430.3|6430.8|6428|10
1614840850000|2021-03-04 06:54:10|6429.7|6426.9|6430.6|6427.8|6430.8|6427.8|6429.1|6426.3|13
1614840860000|2021-03-04 06:54:20|6430.5|6427.7|6429.7|6426.9|6430.6|6427.8|6429.7|6426.9|7
1614840880000|2021-03-04 06:54:40|6430.6|6427.8|6430.6|6427.8|6430.6|6427.8|6430.6|6427.8|0
1614840890000|2021-03-04 06:54:50|6430.5|6427.7|6429.7|6426.9|6430.5|6427.7|6429.7|6426.9|2
1614840900000|2021-03-04 06:55:00|6429.2|6426.4|6428.6|6425.8|6429.6|6426.8|6428.2|6425.4|15
1614840910000|2021-03-04 06:55:10|6428.5|6425.7|6430.6|6427.8|6430.6|6427.8|6427.7|6424.8|7
1614840920000|2021-03-04 06:55:20|6430.1|6427.3|6428.4|6425.6|6430.1|6427.3|6427.3|6424.5|58
1614840930000|2021-03-04 06:55:30|6428.3|6425.5|6426.9|6424.1|6428.3|6425.5|6426.9|6424.1|16
1614840940000|2021-03-04 06:55:40|6426.4|6423.6|6426.3|6423.5|6426.4|6423.6|6426.3|6423.5|12
1614840950000|2021-03-04 06:55:50|6426.1|6423.3|6426.3|6423.5|6426.3|6423.5|6426.1|6423.3|9
1614840960000|2021-03-04 06:56:00|6426.7|6423.9|6426.8|6424|6426.8|6424|6426.7|6423.9|8
1614840980000|2021-03-04 06:56:20|6427.6|6424.8|6426.9|6424.1|6427.8|6425|6426.9|6424.1|0
1614840990000|2021-03-04 06:56:30|6427.8|6425|6427.8|6425|6427.8|6425|6427.8|6425|5
1614841000000|2021-03-04 06:56:40|6428.8|6424.8|6428.9|6426.1|6429.3|6426.5|6427.8|6424.8|3
1614841010000|2021-03-04 06:56:50|6429.3|6426.5|6427.5|6424.7|6429.3|6426.5|6427.5|6424.7|2
1614841020000|2021-03-04 06:57:00|6427.4|6424.6|6427.8|6425|6427.8|6425|6426.9|6424.1|3
1614841030000|2021-03-04 06:57:10|6428.6|6425.8|6428.8|6426|6428.8|6426|6428.6|6425.8|0
1614841060000|2021-03-04 06:57:40|6429.3|6426.5|6428.8|6426|6429.3|6426.5|6428.3|6425.5|1
1614841080000|2021-03-04 06:58:00|6428.4|6425.6|6428.8|6426|6428.8|6426|6427.3|6424.5|9
1614841090000|2021-03-04 06:58:10|6428.4|6425.6|6428.3|6425.5|6428.4|6425.6|6428.3|6425.5|1
1614841100000|2021-03-04 06:58:20|6428.7|6425.9|6428.3|6425.5|6428.8|6426|6427.3|6424.5|5
1614841110000|2021-03-04 06:58:30|6428.7|6425.9|6428.3|6425.5|6429.3|6426.5|6428.3|6425.5|7
1614841120000|2021-03-04 06:58:40|6428.7|6425.9|6428.7|6425.9|6428.7|6425.9|6428.7|6425.9|1
1614841130000|2021-03-04 06:58:50|6428.4|6425.6|6428.8|6426|6428.8|6426|6428.3|6425.5|0
1614841140000|2021-03-04 06:59:00|6428.4|6425.6|6427.8|6425|6428.4|6425.6|6427.3|6424.5|1
1614841150000|2021-03-04 06:59:10|6426.9|6424.1|6426.9|6424.1|6426.9|6424.1|6426.9|6424.1|4
1614841160000|2021-03-04 06:59:20|6427.4|6424.6|6427.8|6425|6427.8|6425|6427.4|6424.6|5
1614841170000|2021-03-04 06:59:30|6427.9|6425.1|6427.3|6424.5|6428.9|6426.1|6426.4|6423.6|11
1614841180000|2021-03-04 06:59:40|6426.9|6424.1|6426.3|6423.5|6426.9|6424.1|6426.3|6423.5|20
1614841190000|2021-03-04 06:59:50|6426.8|6424|6426.8|6424|6426.8|6424|6426.8|6424|12
1614841200000|2021-03-04 07:00:00|6426.4|6423.6|6426.3|6423.5|6426.8|6424|6426.3|6423.5|6
1614841210000|2021-03-04 07:00:10|6425.8|6423|6426.3|6423.5|6426.3|6423.5|6425.8|6423|23
1614841250000|2021-03-04 07:00:50|||||||||5
1614841260000|2021-03-04 07:01:00|6426.7|6423.9|6431.8|6429|6431.8|6429|6426.3|6423.5|37
1614841270000|2021-03-04 07:01:10|6431.4|6428.6|6432.8|6430|6433.8|6431|6431.3|6428.5|29
1614841280000|2021-03-04 07:01:20|6433.3|6430.5|6431.8|6429|6433.3|6430.5|6430.8|6428|14
1614841290000|2021-03-04 07:01:30|6432.3|6429.5|6432.3|6429.5|6432.3|6429.5|6432.3|6429.5|3
1614841300000|2021-03-04 07:01:40|6433.3|6430.5|6435.3|6432.5|6436.8|6433.5|6433.3|6430.5|40
1614841310000|2021-03-04 07:01:50|6437.3|6434.5|6440.7|6437.9|6445.9|6439.3|6437.3|6434.5|208
1614841320000|2021-03-04 07:02:00|6441.1|6438.3|6442.6|6439.8|6442.7|6439.9|6441.1|6438.3|12
1614841330000|2021-03-04 07:02:10|6442.2|6439.4|6442.1|6439.3|6442.7|6439.9|6441.7|6438.9|3
1614841340000|2021-03-04 07:02:20|6441.7|6438.9|6437.3|6434.5|6441.7|6438.9|6437.3|6434.5|87
1614841350000|2021-03-04 07:02:30|6437.7|6434.9|6437.3|6434.5|6437.8|6435|6437.3|6434.5|9
1614841360000|2021-03-04 07:02:40|6437.8|6435|6441.7|6438.9|6442.7|6438.9|6437.8|6435|49
1614841370000|2021-03-04 07:02:50|6442.1|6439.3|6441.7|6438.9|6442.1|6439.3|6441.7|6438.9|3
1614841380000|2021-03-04 07:03:00|6440.8|6438|6438.4|6435.6|6440.8|6438|6438.4|6435.6|16
1614841390000|2021-03-04 07:03:10|6438.3|6435.5|6438.9|6434.9|6439.9|6436.9|6438|6434.9|20
1614841400000|2021-03-04 07:03:20|6438.7|6435.9|6438.7|6435.9|6438.7|6435.9|6438.7|6435.9|0
1614841410000|2021-03-04 07:03:30|6438.8|6436|6440.8|6436.8|6440.9|6437|6438.8|6436|2
1614841420000|2021-03-04 07:03:40|6439.8|6437|6439.8|6437|6440.8|6438|6438.9|6436.1|7
1614841430000|2021-03-04 07:03:50|6440|6437.2|6440.8|6438|6441|6438|6439.9|6437|1
1614841440000|2021-03-04 07:04:00|6440.7|6437.9|6440.8|6438|6442.8|6440|6439.3|6436.5|29
1614841450000|2021-03-04 07:04:10|6440.3|6437.5|6440.2|6437.4|6440.3|6437.5|6440.2|6437.4|0
1614841460000|2021-03-04 07:04:20|6440.6|6437.8|6440.3|6437.5|6440.6|6437.8|6440.3|6437.5|3
1614841470000|2021-03-04 07:04:30|6440.2|6437.4|6440.8|6438|6441.6|6438.8|6440.2|6437.4|4
1614841480000|2021-03-04 07:04:40|||||||||1
1614841490000|2021-03-04 07:04:50|6440.2|6437.4|6438.8|6436|6440.2|6437.4|6438.8|6436|3
1614841500000|2021-03-04 07:05:00|6438.9|6436.1|6439.8|6437|6440.8|6437.9|6438.8|6436|6
1614841510000|2021-03-04 07:05:10|6440.8|6436.8|6439.8|6437|6440.8|6437.8|6439.8|6436.8|0
1614841520000|2021-03-04 07:05:20|6439.3|6436.5|6440.6|6437.8|6440.8|6437.8|6439.3|6436.5|4
1614841530000|2021-03-04 07:05:30|6440.7|6437.9|6439.8|6437|6440.7|6437.9|6438.8|6436|3
1614841540000|2021-03-04 07:05:40|6440.2|6437.4|6440.8|6438|6440.8|6438|6440.2|6437.4|0
1614841550000|2021-03-04 07:05:50|6440.6|6437.8|6439.8|6437|6440.6|6437.8|6439.8|6437|1
1614841560000|2021-03-04 07:06:00|6440.8|6438|6440.8|6438|6440.8|6438|6440.8|6438|4
1614841580000|2021-03-04 07:06:20|6442.1|6439.3|6443.7|6440.9|6444.7|6441.9|6442.1|6439.3|56
1614841590000|2021-03-04 07:06:30|6443.6|6440.8|6443.7|6440.9|6443.7|6440.9|6443.6|6440.8|2
1614841600000|2021-03-04 07:06:40|6443.6|6440.8|6443.7|6440.9|6443.7|6440.9|6443.1|6440.3|5
1614841610000|2021-03-04 07:06:50|6443.1|6440.3|6442.5|6439.7|6443.1|6440.3|6442.1|6439.3|2
1614841620000|2021-03-04 07:07:00|6442.6|6439.8|6439.8|6437|6442.6|6439.8|6439.7|6436.9|75
1614841630000|2021-03-04 07:07:10|6440.2|6437.4|6441.2|6438.4|6441.2|6438.4|6440.2|6437.4|3
1614841640000|2021-03-04 07:07:20|6440.8|6438|6440.8|6438|6440.8|6438|6440.8|6438|0
1614841650000|2021-03-04 07:07:30|6440.7|6437.9|6440.6|6437.8|6440.7|6437.9|6440.6|6437.8|4
1614841660000|2021-03-04 07:07:40|6441.6|6438.8|6442.6|6439.8|6442.6|6439.8|6441.6|6438.8|0
1614841670000|2021-03-04 07:07:50|6442.2|6439.4|6441.7|6438.9|6442.2|6439.4|6441.7|6438.9|0
1614841680000|2021-03-04 07:08:00|6441.8|6439|6441.8|6439|6442.2|6439.4|6441.8|6439|1
1614841690000|2021-03-04 07:08:10|6440.8|6438|6440.6|6437.8|6440.8|6438|6440.6|6437.8|0
1614841700000|2021-03-04 07:08:20|6440.8|6438|6440.7|6437.9|6440.8|6438|6440.7|6437.9|3
1614841710000|2021-03-04 07:08:30|6440.8|6438|6440.8|6438|6440.8|6438|6440.8|6438|0
1614841720000|2021-03-04 07:08:40|6442.2|6439.4|6442.6|6439.8|6442.6|6439.8|6442.2|6439.4|6
1614841730000|2021-03-04 07:08:50|6442.7|6439.9|6442.7|6439.9|6442.8|6440|6442.7|6439.9|11
1614841740000|2021-03-04 07:09:00|6442.8|6440|6444.2|6441.4|6444.2|6441.4|6442.8|6440|12
1614841750000|2021-03-04 07:09:10|6444.3|6441.5|6444.7|6441.9|6444.7|6441.9|6444.3|6441.5|5
1614841760000|2021-03-04 07:09:20|6444.3|6441.5|6447.4|6444.6|6447.4|6444.6|6444.3|6441.5|9
1614841770000|2021-03-04 07:09:30|6447.7|6444.9|6448.9|6446.1|6450.6|6447.8|6447.7|6444.8|102
1614841780000|2021-03-04 07:09:40|6449.1|6446.3|6452.7|6449.9|6453.4|6450.6|6449.1|6446.3|78
1614841790000|2021-03-04 07:09:50|6452.6|6449.8|6455.7|6452.9|6456.7|6452.9|6452.1|6449.3|32
1614841800000|2021-03-04 07:10:00|6455.4|6452.6|6453.1|6450.3|6455.4|6452.6|6453.1|6450.3|84
1614841810000|2021-03-04 07:10:10|6453.2|6450.4|6453.2|6450.4|6454.1|6451.3|6453.2|6450.4|11
1614841820000|2021-03-04 07:10:20|6453.1|6450.3|6451.7|6448.9|6453.2|6450.4|6451.7|6448.9|9
1614841830000|2021-03-04 07:10:30|6452.1|6449.3|6451.7|6448.9|6452.1|6449.3|6451.7|6448.9|1
1614841840000|2021-03-04 07:10:40|6452.4|6449.6|6456.1|6453.3|6456.1|6453.3|6452.4|6449.6|8
1614841850000|2021-03-04 07:10:50|6455.7|6452.9|6455.7|6452.9|6455.7|6452.9|6455.7|6452.9|0
1614841860000|2021-03-04 07:11:00|6457.6|6454.8|6459.1|6456.3|6459.1|6456.3|6457.6|6454.8|32
1614841870000|2021-03-04 07:11:10|6458.7|6455.9|6456.7|6453.9|6458.7|6455.9|6456.6|6453.8|11
1614841880000|2021-03-04 07:11:20|6457.1|6454.3|6458.6|6455.8|6459.1|6456.3|6457.1|6454.3|15
1614841890000|2021-03-04 07:11:30|6458.7|6455.9|6458.7|6455.9|6458.7|6455.9|6458.7|6455.9|0
1614841910000|2021-03-04 07:11:50|6459.1|6456.3|6460.7|6457.9|6460.7|6457.9|6459.1|6456.3|13
1614841920000|2021-03-04 07:12:00|6460.3|6457.5|6458.6|6455.8|6460.3|6457.5|6458.6|6455.8|6
1614841930000|2021-03-04 07:12:10|6458.1|6455.3|6456.7|6453.9|6458.1|6455.3|6456.7|6453.9|0
1614841940000|2021-03-04 07:12:20|6458.1|6455.3|6458.4|6455.6|6458.4|6455.6|6458.1|6455.3|4
1614841950000|2021-03-04 07:12:30|6458.7|6455.9|6458.8|6456|6459.2|6456.4|6458.7|6455.9|0
1614841960000|2021-03-04 07:12:40|6458.2|6455.4|6461.1|6458.3|6461.1|6458.3|6458.2|6455.4|18
1614841970000|2021-03-04 07:12:50|6460.3|6457.5|6459.9|6457.1|6460.6|6457.8|6459.9|6457.1|15
1614841980000|2021-03-04 07:13:00|6460.1|6457.3|6460.1|6457.3|6460.1|6457.3|6460.1|6457.3|1
1614841990000|2021-03-04 07:13:10|||||||||4
1614842000000|2021-03-04 07:13:20|||||||||1
1614842020000|2021-03-04 07:13:40|6460.2|6457.4|6460.1|6457.3|6460.2|6457.4|6460.1|6457.3|1
1614842030000|2021-03-04 07:13:50|||||||||28
1614842040000|2021-03-04 07:14:00|||||||||11
1614842050000|2021-03-04 07:14:10|||||||||9
1614842060000|2021-03-04 07:14:20|||||||||68
1614842070000|2021-03-04 07:14:30|||||||||31
1614842080000|2021-03-04 07:14:40|6459.9|6457.1|6456.7|6453.9|6460.1|6457.3|6456.7|6453.9|32
1614842090000|2021-03-04 07:14:50|6456.3|6453.5|6456.2|6453.4|6456.6|6453.8|6455.7|6452.9|8
1614842100000|2021-03-04 07:15:00|6456.1|6453.3|6456.4|6453.6|6456.4|6453.6|6455.7|6452.9|1
1614842110000|2021-03-04 07:15:10|6456.7|6453.9|6456.1|6453.3|6456.7|6453.9|6456.1|6453.3|4
1614842120000|2021-03-04 07:15:20|6455.9|6453.1|6452.7|6449.9|6455.9|6453.1|6452.7|6449.9|5
1614842130000|2021-03-04 07:15:30|6452.2|6449.4|6450.1|6447.3|6452.2|6449.4|6450.1|6447.3|2
1614842140000|2021-03-04 07:15:40|6450.3|6447.5|6450.6|6447.8|6452.6|6449.8|6450.1|6447.3|17
1614842150000|2021-03-04 07:15:50|6449.6|6446.8|6449.6|6446.8|6450.4|6447.6|6449.6|6446.8|29
1614842160000|2021-03-04 07:16:00|6449.7|6446.9|6449.6|6446.8|6450.1|6447.3|6449.1|6446.3|6
1614842170000|2021-03-04 07:16:10|6449.9|6447.1|6449.7|6446.9|6450.1|6447.3|6449.7|6446.9|0
1614842180000|2021-03-04 07:16:20|||||||||2
1614842190000|2021-03-04 07:16:30|6449.6|6446.8|6451.5|6448.7|6451.5|6448.7|6449.1|6446.3|13
1614842200000|2021-03-04 07:16:40|6453|6450.2|6453|6450.2|6453|6450.2|6453|6450.2|0
1614842210000|2021-03-04 07:16:50|6453.5|6450.7|6455|6452.2|6455.7|6452.9|6453.5|6450.7|6
1614842220000|2021-03-04 07:17:00|6455.2|6452.4|6455|6452.2|6455.2|6452.4|6454.5|6451.7|4
1614842230000|2021-03-04 07:17:10|6454|6451.2|6454|6451.2|6454.5|6451.7|6453|6450.2|2
1614842240000|2021-03-04 07:17:20|6454.5|6451.7|6455.4|6452.6|6455.4|6452.6|6454.5|6451.7|0
1614842250000|2021-03-04 07:17:30|6456.2|6453.4|6455.2|6452.4|6456.7|6453.9|6455.2|6452.4|12
1614842260000|2021-03-04 07:17:40|6456.2|6453.4|6454.2|6451.4|6456.7|6453.9|6454.2|6451.4|12
1614842270000|2021-03-04 07:17:50|6453.7|6450.9|6454.5|6451.7|6454.5|6451.7|6453.7|6450.9|1
1614842280000|2021-03-04 07:18:00|6455|6452.2|6454.7|6451.9|6455|6452.2|6454.7|6451.9|1
1614842300000|2021-03-04 07:18:20|||||||||1
1614842310000|2021-03-04 07:18:30|||||||||1
1614842320000|2021-03-04 07:18:40|6453.9|6451.1|6451|6448.2|6453.9|6451.1|6451|6448.2|5
1614842330000|2021-03-04 07:18:50|6451.5|6448.7|6451.5|6448.7|6451.5|6448.7|6451.5|6448.7|2
1614842340000|2021-03-04 07:19:00|6451|6448.2|6451.4|6448.6|6451.4|6448.6|6450.7|6447.9|3
1614842350000|2021-03-04 07:19:10|6451.5|6448.7|6451|6448.2|6451.5|6448.7|6451|6448.2|1
1614842360000|2021-03-04 07:19:20|6451.4|6448.6|6449.5|6446.7|6451.5|6448.7|6449.5|6446.7|5
1614842370000|2021-03-04 07:19:30|6449|6446.2|6449.7|6446.9|6449.7|6446.9|6449|6446.2|3
1614842380000|2021-03-04 07:19:40|6449.5|6446.7|6447.2|6444.4|6449.5|6446.7|6447|6444.2|14
1614842390000|2021-03-04 07:19:50|6447|6444.2|6447.5|6444.7|6447.5|6444.7|6446.7|6443.9|13
1614842400000|2021-03-04 07:20:00|6449.4|6446.6|6449.5|6446.7|6449.5|6446.7|6449.4|6446.6|5
1614842410000|2021-03-04 07:20:10|||||||||1
1614842420000|2021-03-04 07:20:20|6450|6447.2|6451.9|6449.1|6451.9|6449.1|6450|6447.2|17
1614842430000|2021-03-04 07:20:30|6452|6449.2|6452.5|6449.7|6452.5|6449.7|6452|6449.2|1
1614842440000|2021-03-04 07:20:40|6455|6452.2|6456|6453.2|6456|6453.2|6455|6452.2|75
1614842450000|2021-03-04 07:20:50|6456.5|6453.7|6457.5|6454.7|6458|6455.2|6455.4|6452.6|33
1614842460000|2021-03-04 07:21:00|6456.5|6453.7|6455.7|6452.9|6456.5|6453.7|6455.7|6452.9|1
1614842470000|2021-03-04 07:21:10|6455.2|6452.4|6455|6452.2|6455.5|6452.7|6455|6452.2|1
1614842480000|2021-03-04 07:21:20|||||||||1
1614842490000|2021-03-04 07:21:30|6455.4|6452.6|6457|6454.2|6457|6454.2|6455.4|6452.6|7
1614842500000|2021-03-04 07:21:40|6456.7|6453.9|6456.5|6453.7|6456.7|6453.9|6456.5|6453.7|0
1614842510000|2021-03-04 07:21:50|6455.2|6452.4|6456.7|6453.9|6457|6454.2|6455.2|6452.4|3
1614842520000|2021-03-04 07:22:00|6456.5|6453.7|6462.4|6459.6|6462.4|6459.6|6456.5|6453.7|91
1614842530000|2021-03-04 07:22:10|6462.5|6459.7|6463.5|6460.7|6464.5|6461.7|6461.5|6458.7|56
1614842540000|2021-03-04 07:22:20|6463.2|6460.4|6462.4|6459.6|6463.2|6460.4|6462.4|6459.6|1
1614842550000|2021-03-04 07:22:30|6462.5|6459.7|6461.3|6458.5|6463|6460.2|6460.5|6457.7|5
1614842560000|2021-03-04 07:22:40|6461.5|6458.7|6461|6458.2|6461.5|6458.7|6461|6458.2|0
1614842570000|2021-03-04 07:22:50|6462|6459.2|6463|6460.2|6463.3|6460.5|6462|6459.2|4
1614842580000|2021-03-04 07:23:00|6462.5|6459.7|6462.5|6459.7|6462.9|6460.1|6462.5|6459.7|5
1614842590000|2021-03-04 07:23:10|6462|6459.2|6462.5|6459.7|6462.5|6459.7|6462|6459.2|2
1614842600000|2021-03-04 07:23:20|6463.4|6460.6|6463.4|6460.6|6463.4|6460.6|6463.4|6460.6|7
1614842610000|2021-03-04 07:23:30|6463.5|6460.7|6463.2|6460.4|6463.5|6460.7|6463.2|6460.4|3
1614842620000|2021-03-04 07:23:40|6462.9|6460.1|6461|6458.2|6462.9|6460.1|6460.5|6457.7|1
1614842640000|2021-03-04 07:24:00|6460.7|6457.9|6462|6459.2|6462|6459.2|6460.7|6457.9|4
1614842650000|2021-03-04 07:24:10|6461.3|6458.5|6473.4|6470.6|6473.5|6470.7|6460.7|6457.9|267
1614842660000|2021-03-04 07:24:20|6472.7|6469.9|6474|6471.2|6474.4|6471.6|6472.5|6469.7|23
1614842670000|2021-03-04 07:24:30|6473|6470.2|6471.5|6468.7|6473|6470.2|6471.5|6468.7|38
1614842680000|2021-03-04 07:24:40|6471|6468.2|6470.5|6467.7|6471|6468.2|6470.5|6467.7|4
1614842700000|2021-03-04 07:25:00|6469.4|6466.6|6471.9|6469.1|6472|6469.2|6469.4|6466.6|15
1614842710000|2021-03-04 07:25:10|6472|6469.2|6471|6468.2|6472|6469.2|6470.5|6467.7|8
1614842720000|2021-03-04 07:25:20|6470.5|6467.7|6470.5|6467.7|6470.5|6467.7|6470.5|6467.7|1
1614842730000|2021-03-04 07:25:30|6470.9|6468.1|6469.5|6466.7|6471|6468.2|6469.5|6466.7|9
1614842740000|2021-03-04 07:25:40|6468.5|6465.7|6468.3|6465.5|6468.5|6465.7|6467.5|6464.7|6
1614842750000|2021-03-04 07:25:50|6468.5|6465.7|6467.4|6464.6|6468.5|6465.7|6467.4|6464.6|2
1614842760000|2021-03-04 07:26:00|6466.5|6463.7|6466.5|6463.7|6468.5|6465.7|6466.4|6463.6|9
1614842770000|2021-03-04 07:26:10|6467.4|6464.6|6465.8|6463|6467.4|6464.6|6465|6462.2|34
1614842780000|2021-03-04 07:26:20|6465.6|6462.8|6464.6|6461.8|6465.6|6462.8|6464.6|6461.8|3
1614842790000|2021-03-04 07:26:30|6465.3|6462.5|6464.6|6461.8|6465.5|6462.7|6464.6|6461.8|1
1614842800000|2021-03-04 07:26:40|6465|6462.2|6464.3|6461.5|6465.5|6462.7|6464|6461.2|16
1614842810000|2021-03-04 07:26:50|6464|6461.2|6467.5|6464.7|6468.4|6465.6|6464|6461.2|324
1614842820000|2021-03-04 07:27:00|6467|6464.2|6465|6462.2|6467|6464.2|6465|6462.2|44
1614842830000|2021-03-04 07:27:10|6464.6|6461.8|6464.6|6461.8|6464.6|6461.8|6464.6|6461.8|1
1614842840000|2021-03-04 07:27:20|6464.5|6461.7|6464.5|6461.7|6464.5|6461.7|6464.5|6461.7|1
1614842850000|2021-03-04 07:27:30|6465|6462.2|6463.5|6460.7|6465|6462.2|6463.5|6460.7|5
1614842860000|2021-03-04 07:27:40|||||||||3
1614842870000|2021-03-04 07:27:50|6463|6460.2|6463.5|6460.7|6463.5|6460.7|6463|6460.2|1
1614842880000|2021-03-04 07:28:00|6463|6460.2|6463.5|6460.7|6463.5|6460.7|6462.5|6459.7|7
1614842890000|2021-03-04 07:28:10|6463|6460.2|6465|6462.2|6465|6462.2|6463|6460.2|6
1614842900000|2021-03-04 07:28:20|6464.6|6461.8|6464.5|6461.7|6465|6462.2|6464.5|6461.7|0
1614842910000|2021-03-04 07:28:30|6464.6|6461.8|6465.5|6462.7|6465.5|6462.7|6464.6|6461.8|5
1614842920000|2021-03-04 07:28:40|6466.4|6463.6|6466.4|6463.6|6466.4|6463.6|6465.6|6462.8|6
1614842940000|2021-03-04 07:29:00|6466.5|6463.7|6467.5|6464.7|6467.5|6464.7|6466.5|6463.7|4
1614842950000|2021-03-04 07:29:10|6466.9|6464.1|6467.5|6464.7|6467.6|6464.7|6466.6|6463.6|1
1614842960000|2021-03-04 07:29:20|6466.6|6463.8|6466.5|6463.7|6466.6|6463.8|6466.5|6463.7|2
1614842970000|2021-03-04 07:29:30|6465.8|6463|6466.5|6463.7|6466.5|6463.7|6465.6|6462.8|2
1614842980000|2021-03-04 07:29:40|6466.6|6463.8|6465.5|6462.7|6466.6|6463.8|6465.5|6462.7|7
1614842990000|2021-03-04 07:29:50|6465|6462.2|6465.5|6462.7|6465.5|6462.7|6465|6462.2|0
1614843000000|2021-03-04 07:30:00|6464.5|6461.7|6466.5|6463.7|6466.5|6463.7|6464.5|6461.7|98
1614843010000|2021-03-04 07:30:10|6466.1|6463.3|6467.4|6464.6|6467.4|6464.6|6465|6462.2|22
1614843020000|2021-03-04 07:30:20|6467.1|6464.3|6468.5|6465.7|6468.5|6465.7|6466.5|6463.7|14
1614843030000|2021-03-04 07:30:30|6468.1|6465.3|6471|6468.2|6471|6468.2|6467.6|6464.8|46
1614843040000|2021-03-04 07:30:40|6471.4|6468.6|6471.4|6468.6|6471.4|6468.6|6471.4|6468.6|0
1614843050000|2021-03-04 07:30:50|||||||||1
1614843060000|2021-03-04 07:31:00|6470.5|6467.7|6470|6467.2|6470.5|6467.7|6469.5|6466.7|12
1614843070000|2021-03-04 07:31:10|6469|6466.2|6469.3|6466.5|6469.3|6466.5|6468.5|6465.7|8
1614843080000|2021-03-04 07:31:20|6469.4|6466.6|6469.4|6466.6|6469.5|6466.7|6468.5|6465.7|6
1614843090000|2021-03-04 07:31:30|6469.5|6466.7|6468.5|6465.7|6469.5|6466.7|6468.5|6465.7|2
1614843110000|2021-03-04 07:31:50|6467.8|6465|6467.5|6464.7|6467.8|6465|6467.5|6464.7|5
1614843120000|2021-03-04 07:32:00|6467.9|6465.1|6466.6|6463.8|6468|6465.2|6466.6|6463.8|1
1614843130000|2021-03-04 07:32:10|6465.6|6462.8|6465.5|6462.7|6465.6|6462.8|6465.5|6462.7|0
1614843140000|2021-03-04 07:32:20|6465.1|6462.3|6465.5|6462.7|6465.5|6462.7|6464.6|6461.8|3
1614843150000|2021-03-04 07:32:30|6465|6462.2|6464.6|6461.8|6465.5|6462.7|6464.6|6461.8|2
1614843160000|2021-03-04 07:32:40|6465.4|6462.6|6465|6462.2|6465.5|6462.7|6464.6|6461.8|1
1614843170000|2021-03-04 07:32:50|6465.5|6462.7|6465.4|6462.6|6466.4|6463.6|6465.1|6462.3|13
1614843180000|2021-03-04 07:33:00|6465|6462.2|6465.4|6462.6|6465.4|6462.6|6465|6462.2|4
1614843190000|2021-03-04 07:33:10|6464.3|6461.5|6462|6459.2|6464.3|6461.5|6462|6459.2|45
1614843200000|2021-03-04 07:33:20|6462.5|6459.7|6461.6|6458.8|6463|6460.2|6461.6|6458.8|11
1614843210000|2021-03-04 07:33:30|6462.6|6458.6|6461.6|6458.8|6462.9|6459.7|6461.6|6458.6|1
1614843220000|2021-03-04 07:33:40|6461.8|6459|6462|6459.2|6462.7|6459.7|6461.8|6458.7|6
1614843230000|2021-03-04 07:33:50|6462.6|6459.8|6462.5|6459.7|6462.6|6459.8|6462.5|6459.7|4
1614843240000|2021-03-04 07:34:00|6461|6458.2|6461.5|6458.7|6461.5|6458.7|6460.5|6457.7|14
1614843250000|2021-03-04 07:34:10|6461.6|6458.8|6460.9|6458.1|6462.5|6459.7|6460.9|6458.1|6
1614843260000|2021-03-04 07:34:20|6460.5|6457.7|6460|6457.2|6460.9|6458.1|6460|6457.2|1
1614843270000|2021-03-04 07:34:30|6459.6|6456.8|6459.6|6456.8|6459.6|6456.8|6459.6|6456.8|1
1614843280000|2021-03-04 07:34:40|6460.1|6457.3|6458.6|6455.8|6460.1|6457.3|6458.6|6455.8|1
1614843290000|2021-03-04 07:34:50|6459.4|6456.6|6458.6|6455.8|6459.5|6456.7|6458.6|6455.8|5
1614843300000|2021-03-04 07:35:00|6457.9|6455.1|6458.5|6455.7|6458.5|6455.7|6457.5|6454.7|5
1614843310000|2021-03-04 07:35:10|||||||||1
1614843330000|2021-03-04 07:35:30|6458.6|6455.8|6458.6|6455.8|6458.6|6455.8|6458.6|6455.8|1
1614843340000|2021-03-04 07:35:40|6459.4|6456.6|6460|6457.2|6460.9|6458.1|6459.4|6456.6|12
1614843350000|2021-03-04 07:35:50|6460.4|6457.6|6460.4|6457.6|6460.4|6457.6|6460.4|6457.6|0
1614843360000|2021-03-04 07:36:00|6460|6457.2|6464.5|6461.7|6464.9|6462.1|6458.6|6455.6|72
1614843370000|2021-03-04 07:36:10|6466.5|6463.7|6466.5|6463.7|6468|6465.2|6466|6463.2|12
1614843380000|2021-03-04 07:36:20|6467|6464.2|6466.5|6463.7|6467|6464.2|6466|6463.2|5
1614843390000|2021-03-04 07:36:30|6465.9|6463.1|6464.5|6461.7|6465.9|6463.1|6464.5|6461.7|43
1614843400000|2021-03-04 07:36:40|6464|6461.2|6463.5|6460.7|6464|6461.2|6463|6460.2|14
1614843410000|2021-03-04 07:36:50|6464|6461.2|6462.5|6459.7|6464|6461.2|6462.5|6459.7|2
1614843420000|2021-03-04 07:37:00|6462.9|6460.1|6464|6461.2|6464.5|6461.7|6462.9|6460.1|143
1614843430000|2021-03-04 07:37:10|6463.6|6460.8|6463|6460.2|6463.6|6460.8|6463|6460.2|3
1614843440000|2021-03-04 07:37:20|6462.6|6459.8|6461.5|6458.7|6462.6|6459.8|6461|6458.2|9
1614843450000|2021-03-04 07:37:30|6461.4|6458.6|6462.6|6459.8|6463.4|6460.6|6461|6458.2|2
1614843460000|2021-03-04 07:37:40|6462.9|6460.1|6462.5|6459.7|6463.8|6461|6462.4|6459.6|26
1614843470000|2021-03-04 07:37:50|6462|6459.2|6461|6458.2|6462|6459.2|6461|6458.2|2
1614843480000|2021-03-04 07:38:00|6461.4|6458.6|6462.4|6459.6|6462.4|6459.6|6461.4|6458.6|2
1614843490000|2021-03-04 07:38:10|6462.5|6459.7|6462.6|6459.8|6463|6460.2|6462.5|6459.7|6
1614843500000|2021-03-04 07:38:20|6463|6460.2|6462.6|6459.8|6463|6460.2|6462.6|6459.8|3
1614843510000|2021-03-04 07:38:30|6462.2|6459.4|6462|6459.2|6462.2|6459.4|6462|6459.2|0
1614843520000|2021-03-04 07:38:40|6461.5|6458.7|6460.5|6457.7|6461.5|6458.7|6460.5|6457.7|1
1614843530000|2021-03-04 07:38:50|6460.4|6457.6|6458|6455.2|6460.4|6457.6|6458|6455.2|3
1614843540000|2021-03-04 07:39:00|6458.9|6456.1|6458|6455.2|6458.9|6456.1|6457.5|6454.7|4
1614843550000|2021-03-04 07:39:10|6457.6|6454.8|6457.4|6454.6|6457.6|6454.8|6457.4|6454.6|0
1614843560000|2021-03-04 07:39:20|6457.6|6454.8|6461|6458.2|6465.4|6462.6|6457.4|6454.6|82
1614843570000|2021-03-04 07:39:30|6460.6|6457.8|6458|6455.2|6461|6458.2|6457.5|6454.7|29
1614843590000|2021-03-04 07:39:50|6459|6456.2|6459|6456.2|6459.4|6456.6|6459|6456.2|10
1614843600000|2021-03-04 07:40:00|6458.5|6455.7|6459.5|6456.7|6459.6|6456.8|6457.5|6454.7|5
1614843610000|2021-03-04 07:40:10|6459.4|6456.6|6457|6454.2|6459.4|6456.6|6457|6454.2|104
1614843620000|2021-03-04 07:40:20|6458|6455.2|6457.6|6454.8|6458.4|6455.6|6457.5|6454.7|3
1614843630000|2021-03-04 07:40:30|6457.5|6454.7|6458.6|6455.8|6458.8|6456|6457.5|6454.7|1
1614843640000|2021-03-04 07:40:40|6458.5|6455.7|6457.1|6454.3|6458.5|6455.7|6457.1|6454.3|0
1614843650000|2021-03-04 07:40:50|6460|6457.2|6460.5|6457.7|6461|6458.2|6460|6457.2|42
1614843660000|2021-03-04 07:41:00|||||||||2
1614843670000|2021-03-04 07:41:10|6460|6457.2|6460.5|6457.7|6460.5|6457.7|6459.6|6456.8|1
1614843680000|2021-03-04 07:41:20|6459.1|6456.3|6459|6456.2|6459.1|6456.3|6458.6|6455.8|1
1614843690000|2021-03-04 07:41:30|6459.1|6456.3|6458.6|6455.8|6459.1|6456.3|6458.6|6455.8|2
1614843700000|2021-03-04 07:41:40|6459|6456.2|6459|6456.2|6459|6456.2|6458.6|6455.8|4
1614843710000|2021-03-04 07:41:50|6459.5|6456.7|6460.6|6457.8|6460.6|6457.8|6459.5|6456.7|4
1614843720000|2021-03-04 07:42:00|6461|6458.2|6461.6|6458.8|6462.5|6459.7|6461|6458.2|12
1614843730000|2021-03-04 07:42:10|6462|6459.2|6460.6|6457.8|6462.5|6459.7|6460.6|6457.8|2
1614843740000|2021-03-04 07:42:20|6461|6458.2|6459.6|6456.8|6461|6458.2|6459.6|6456.8|0
1614843750000|2021-03-04 07:42:30|6458.6|6455.8|6459.6|6456.8|6459.6|6456.8|6458.6|6455.8|4
1614843760000|2021-03-04 07:42:40|6460.4|6457.6|6460.6|6457.8|6460.6|6457.8|6459.6|6456.8|0
1614843770000|2021-03-04 07:42:50|6461|6458.2|6460.6|6457.8|6461.6|6458.8|6460.6|6457.8|1
1614843780000|2021-03-04 07:43:00|6461|6458.2|6460.6|6457.8|6461|6458.2|6460.6|6457.8|2
1614843790000|2021-03-04 07:43:10|6461|6458.2|6461.6|6458.8|6462|6459.2|6461|6458.2|5
1614843800000|2021-03-04 07:43:20|6461.1|6458.3|6461.2|6458.4|6461.6|6458.8|6461.1|6458.3|1
1614843810000|2021-03-04 07:43:30|6461.1|6458.3|6460.6|6457.8|6461.1|6458.3|6460|6457.2|0
1614843820000|2021-03-04 07:43:40|6461.6|6458.8|6461.6|6458.8|6461.6|6458.8|6460.1|6457.3|1
1614843830000|2021-03-04 07:43:50|6462|6459.2|6463.2|6460.4|6463.6|6460.8|6462|6459.2|7
1614843840000|2021-03-04 07:44:00|6463.1|6460.3|6463|6460.2|6463.6|6460.8|6462.6|6459.8|2
1614843850000|2021-03-04 07:44:10|6463.1|6460.3|6463|6460.2|6463.6|6460.8|6462.6|6459.8|4
1614843860000|2021-03-04 07:44:20|6462.6|6459.8|6463.6|6460.8|6463.6|6460.8|6462.6|6459.8|4
1614843870000|2021-03-04 07:44:30|6463.2|6460.4|6462.6|6459.8|6463.6|6460.8|6462.6|6459.8|3
1614843880000|2021-03-04 07:44:40|6462|6459.2|6462.6|6459.8|6462.6|6459.8|6462|6459.2|0
1614843890000|2021-03-04 07:44:50|6462.1|6459.3|6466.5|6463.7|6466.9|6464.1|6462.1|6459.3|20
1614843900000|2021-03-04 07:45:00|6466.6|6463.8|6465.6|6462.8|6466.6|6463.8|6465.6|6462.8|2
1614843910000|2021-03-04 07:45:10|6466|6463.2|6466.6|6463.8|6466.6|6463.8|6465.6|6462.8|9
1614843920000|2021-03-04 07:45:20|6467|6464.2|6465.6|6462.8|6467|6464.2|6465.6|6462.8|1
1614843930000|2021-03-04 07:45:30|6465.5|6462.7|6466.6|6463.8|6467|6464.2|6465.5|6462.7|5
1614843940000|2021-03-04 07:45:40|6466.4|6463.6|6468.4|6465.6|6468.5|6465.7|6466|6463.2|12
1614843950000|2021-03-04 07:45:50|6470.4|6467.6|6475.6|6472.8|6476.5|6473.7|6470.4|6467.6|205
1614843960000|2021-03-04 07:46:00|6475.5|6472.7|6473|6470.2|6475.5|6472.7|6473|6470.2|7
1614843970000|2021-03-04 07:46:10|6474|6471.2|6463.6|6460.8|6474|6471.2|6463.6|6460.7|190
1614843980000|2021-03-04 07:46:20|6464.8|6462|6464.6|6461.8|6465|6462.2|6464|6461.2|5
1614843990000|2021-03-04 07:46:30|6465|6462.2|6464.6|6461.8|6465|6462.2|6464|6461.2|1
1614844000000|2021-03-04 07:46:40|6464|6461.2|6466.4|6463.6|6466.6|6463.8|6464|6461.2|8
1614844010000|2021-03-04 07:46:50|6466|6463.2|6465.6|6462.8|6466.4|6463.6|6465.6|6462.8|3
1614844020000|2021-03-04 07:47:00|6466.6|6463.8|6465.6|6462.8|6466.6|6463.8|6465.6|6462.8|1
1614844030000|2021-03-04 07:47:10|6466.6|6463.8|6465.6|6462.8|6466.6|6463.8|6464.7|6461.9|4
1614844040000|2021-03-04 07:47:20|6465.1|6462.3|6465.5|6462.7|6465.5|6462.7|6464|6461.2|2
1614844050000|2021-03-04 07:47:30|6465.6|6462.8|6465|6462.2|6466|6463.2|6464.1|6461.3|3
1614844060000|2021-03-04 07:47:40|6464.6|6461.8|6464.5|6461.7|6465|6462.2|6464|6461.2|6
1614844070000|2021-03-04 07:47:50|6464|6461.2|6461.7|6458.9|6464|6461.2|6461.7|6458.9|4
1614844080000|2021-03-04 07:48:00|6461.6|6458.8|6462.6|6459.8|6463.6|6460.8|6461.5|6458.7|8
1614844090000|2021-03-04 07:48:10|6462|6459.2|6462.1|6459.3|6463.5|6460.7|6461.6|6458.8|4
1614844100000|2021-03-04 07:48:20|6462|6459.2|6461.5|6458.7|6462.5|6459.7|6460.1|6457.3|15
1614844110000|2021-03-04 07:48:30|6461.6|6458.8|6460.6|6457.8|6461.6|6458.8|6460.6|6457.8|0
1614844120000|2021-03-04 07:48:40|6459.8|6457|6460.4|6457.6|6460.4|6457.6|6459|6456.2|3
1614844130000|2021-03-04 07:48:50|6460|6457.2|6460.5|6457.7|6460.5|6457.7|6459.6|6456.8|3
1614844140000|2021-03-04 07:49:00|6460|6457.2|6459|6456.2|6460.4|6457.6|6459|6456.2|2
1614844150000|2021-03-04 07:49:10|6459.1|6456.3|6459.5|6456.7|6459.5|6456.7|6459|6456.2|5
1614844160000|2021-03-04 07:49:20|6459|6456.2|6458.4|6455.6|6459|6456.2|6458|6455.2|2
1614844170000|2021-03-04 07:49:30|6458.5|6455.7|6460.4|6457.6|6460.4|6457.6|6458|6455.2|2
1614844180000|2021-03-04 07:49:40|6460|6457.2|6459.6|6456.8|6460|6457.2|6459.5|6456.7|1
1614844190000|2021-03-04 07:49:50|6460|6457.2|6459.6|6456.8|6460.5|6457.7|6459.6|6456.8|1
1614844200000|2021-03-04 07:50:00|6460|6457.2|6461.4|6458.6|6461.4|6458.6|6459.6|6456.8|7
1614844210000|2021-03-04 07:50:10|6460.6|6457.8|6459.4|6456.6|6460.6|6457.8|6458.6|6455.8|0
1614844220000|2021-03-04 07:50:20|6459|6456.2|6460.6|6457.8|6461.4|6458.6|6458.6|6455.8|15
1614844230000|2021-03-04 07:50:30|6460.5|6457.7|6461.4|6458.6|6461.4|6458.6|6460.5|6457.7|1
1614844240000|2021-03-04 07:50:40|6461|6458.2|6459.5|6456.7|6461.4|6458.6|6459.1|6456.3|6
1614844250000|2021-03-04 07:50:50|6459|6456.2|6461.5|6458.7|6462|6459.2|6459|6456.2|231
1614844260000|2021-03-04 07:51:00|6461.9|6459.1|6461.6|6458.8|6462|6459.2|6461.6|6458.8|1
1614844270000|2021-03-04 07:51:10|6461.9|6459.1|6462.1|6459.3|6463|6460.2|6461.5|6458.7|67
1614844280000|2021-03-04 07:51:20|6461.5|6458.7|6461.4|6458.6|6461.9|6459.1|6460.6|6457.8|3
1614844290000|2021-03-04 07:51:30|6461.9|6459.1|6461|6458.2|6461.9|6459.1|6460.5|6457.7|2
1614844300000|2021-03-04 07:51:40|6461.4|6458.6|6460.9|6458.1|6461.4|6458.6|6460.4|6457.6|0
1614844310000|2021-03-04 07:51:50|6461|6458.2|6460.5|6457.7|6461|6458.2|6460.5|6457.7|5
1614844320000|2021-03-04 07:52:00|6460.9|6458.1|6460.5|6457.7|6461.8|6459|6460.5|6457.7|60
1614844330000|2021-03-04 07:52:10|6460.4|6457.6|6462.4|6459.6|6462.8|6460|6460|6457.2|40
1614844340000|2021-03-04 07:52:20|6462.8|6460|6462.4|6459.6|6462.8|6460|6462.4|6459.6|1
1614844350000|2021-03-04 07:52:30|6462.8|6460|6461.4|6458.6|6462.8|6460|6461.3|6458.5|5
1614844360000|2021-03-04 07:52:40|6460.9|6458.1|6461.8|6459|6461.8|6459|6460.8|6458|6
1614844370000|2021-03-04 07:52:50|6461.4|6458.6|6461.8|6459|6461.8|6459|6461.4|6458.6|1
1614844380000|2021-03-04 07:53:00|6462.8|6460|6462.4|6459.6|6462.8|6460|6462.4|6459.6|3
1614844390000|2021-03-04 07:53:10|6462.8|6460|6462.4|6459.6|6462.8|6460|6462.4|6459.6|0
1614844400000|2021-03-04 07:53:20|6462.8|6460|6461.9|6459.1|6462.8|6460|6461.8|6459|4
1614844410000|2021-03-04 07:53:30|6462.3|6459.5|6461.4|6458.6|6462.4|6459.6|6461.4|6458.6|2
1614844420000|2021-03-04 07:53:40|6460.8|6458|6460.8|6458|6460.8|6458|6460.8|6458|1
1614844430000|2021-03-04 07:53:50|6460.4|6457.6|6461.8|6459|6461.8|6459|6460.4|6457.6|4
1614844440000|2021-03-04 07:54:00|6462.2|6459.4|6461.4|6458.6|6462.2|6459.4|6461.4|6458.6|6
1614844450000|2021-03-04 07:54:10|6461|6458.2|6460.4|6457.6|6461|6458.2|6460.4|6457.6|0
1614844460000|2021-03-04 07:54:20|6460.8|6458|6460.4|6457.6|6460.8|6458|6460.4|6457.6|1
1614844470000|2021-03-04 07:54:30|6460|6457.2|6459.9|6457.1|6460|6457.2|6459.9|6457.1|1
1614844480000|2021-03-04 07:54:40|6459.8|6457|6457.4|6454.6|6459.8|6457|6457.4|6454.6|12
1614844490000|2021-03-04 07:54:50|6457.9|6455.1|6458.8|6456|6459.3|6456.5|6457.9|6455.1|5
1614844500000|2021-03-04 07:55:00|6459.2|6456.4|6458.4|6455.6|6459.2|6456.4|6458|6455.2|4
1614844510000|2021-03-04 07:55:10|6457.8|6455|6456.8|6454|6457.8|6455|6456.3|6453.5|56
1614844520000|2021-03-04 07:55:20|6456.4|6453.6|6456.2|6453.4|6456.4|6453.6|6455.8|6453|6
1614844530000|2021-03-04 07:55:30|6455.8|6453|6455.8|6453|6456.2|6453.4|6455.8|6453|9
1614844540000|2021-03-04 07:55:40|6456.2|6453.4|6454.2|6451.4|6456.2|6453.4|6454.2|6451.4|9
1614844550000|2021-03-04 07:55:50|6454.8|6452|6455.4|6452.6|6456.2|6453.4|6454.8|6452|9
1614844560000|2021-03-04 07:56:00|6454.8|6452|6455.4|6452.6|6455.8|6453|6454.4|6451.6|9
1614844570000|2021-03-04 07:56:10|6455.8|6453|6456.3|6453.5|6456.3|6453.5|6455.8|6453|13
1614844580000|2021-03-04 07:56:20|6455.8|6453|6455.8|6453|6455.8|6453|6455.4|6452.6|2
1614844590000|2021-03-04 07:56:30|6455.4|6452.6|6457.4|6454.6|6458.2|6455.4|6455.4|6452.6|53
1614844600000|2021-03-04 07:56:40|6456.9|6454.1|6456.4|6453.6|6456.9|6454.1|6456.3|6453.5|2
1614844610000|2021-03-04 07:56:50|6456.8|6454|6458.3|6455.5|6458.8|6456|6456.8|6454|9
1614844620000|2021-03-04 07:57:00|6458.2|6455.4|6456.3|6453.5|6458.2|6455.4|6456.3|6453.5|7
1614844630000|2021-03-04 07:57:10|6456.8|6454|6456.3|6453.5|6456.8|6454|6456.3|6453.5|1
1614844640000|2021-03-04 07:57:20|6456.8|6454|6454.4|6451.6|6456.8|6454|6454.4|6451.6|5
1614844650000|2021-03-04 07:57:30|6454.2|6451.4|6453.8|6451|6454.2|6451.4|6453.4|6450.6|1
1614844660000|2021-03-04 07:57:40|6453.4|6450.6|6455.4|6452.6|6455.4|6452.6|6453.4|6450.6|3
1614844670000|2021-03-04 07:57:50|6455.3|6452.5|6454.4|6451.6|6455.3|6452.5|6454.4|6451.6|1
1614844680000|2021-03-04 07:58:00|6453.8|6451|6454.3|6451.5|6454.4|6451.6|6453.8|6451|3
1614844690000|2021-03-04 07:58:10|6454.8|6452|6455.4|6452.6|6455.8|6453|6454.8|6452|8
1614844700000|2021-03-04 07:58:20|6455|6452.2|6455.4|6452.6|6455.4|6452.6|6454.9|6452.1|10
1614844710000|2021-03-04 07:58:30|6455.9|6453.1|6455.3|6452.5|6455.9|6453.1|6454.8|6452|24
1614844720000|2021-03-04 07:58:40|6455.4|6452.6|6456.3|6453.5|6456.9|6454.1|6455.4|6452.6|6
1614844730000|2021-03-04 07:58:50|6455.3|6452.5|6455.3|6452.5|6455.3|6452.5|6454.8|6452|5
1614844740000|2021-03-04 07:59:00|6455.4|6452.6|6454.8|6452|6455.4|6452.6|6454.4|6451.6|2
1614844750000|2021-03-04 07:59:10|6454.9|6452.1|6455.4|6452.6|6455.9|6453.1|6454.9|6452.1|8
1614844760000|2021-03-04 07:59:20|6454.8|6452|6455.3|6452.5|6455.3|6452.5|6454.8|6452|2
1614844770000|2021-03-04 07:59:30|6455.8|6453|6455.8|6453|6456.2|6453.4|6454.8|6452|4
1614844780000|2021-03-04 07:59:40|6455.4|6452.6|6455.3|6452.5|6455.4|6452.6|6454.4|6451.6|26
1614844790000|2021-03-04 07:59:50|6454.9|6452.1|6455.8|6453|6455.8|6453|6454.8|6452|0
1614844800000|2021-03-04 08:00:00|6455.9|6453.1|6457.4|6454.6|6459.8|6457|6454.8|6452|34
1614844810000|2021-03-04 08:00:10|6456.9|6454.1|6457.2|6454.4|6458.2|6455.4|6455.9|6453.1|4
1614844820000|2021-03-04 08:00:20|6457.4|6454.6|6456.8|6454|6459.7|6456.9|6456.4|6453.6|48
1614844830000|2021-03-04 08:00:30|6457.2|6454.4|6457.4|6454.6|6458.3|6455.5|6455.9|6453.1|25
1614844840000|2021-03-04 08:00:40|6457.8|6455|6458.4|6455.6|6459.4|6456.6|6456.9|6454.1|13
1614844850000|2021-03-04 08:00:50|6458.8|6456|6457.9|6455.1|6458.9|6456.1|6457.9|6455.1|1
1614844860000|2021-03-04 08:01:00|6458.4|6455.6|6461.7|6458.9|6461.7|6458.9|6456.9|6454.1|158
1614844870000|2021-03-04 08:01:10|6461.3|6458.5|6460.4|6457.6|6461.3|6458.5|6459.2|6456.4|61
1614844880000|2021-03-04 08:01:20|6460|6457.2|6459.9|6457.1|6460.8|6458|6459.8|6457|8
1614844890000|2021-03-04 08:01:30|6459.8|6457|6462.3|6459.5|6463.4|6460.6|6459|6456.2|69
1614844900000|2021-03-04 08:01:40|6462.8|6460|6460.8|6458|6463.3|6460.5|6460.4|6457.6|10
1614844910000|2021-03-04 08:01:50|6460.3|6457.5|6461.2|6458.4|6461.3|6458.5|6460.3|6457.5|0
1614844920000|2021-03-04 08:02:00|6461.4|6458.6|6464.8|6462|6465.2|6462.4|6461.4|6458.6|138
1614844930000|2021-03-04 08:02:10|6464.7|6461.9|6463.8|6461|6464.7|6461.9|6462.8|6460|57
1614844940000|2021-03-04 08:02:20|6464.6|6461.8|6463.8|6461|6465.7|6462.9|6463.4|6460.6|52
1614844950000|2021-03-04 08:02:30|6463.4|6460.6|6462.8|6460|6463.8|6461|6462.8|6460|12
1614844960000|2021-03-04 08:02:40|6463.2|6460.4|6462.8|6460|6463.8|6461|6462.8|6460|25
1614844970000|2021-03-04 08:02:50|6463.2|6460.4|6463.8|6461|6463.8|6461|6462.3|6459.5|1
1614844980000|2021-03-04 08:03:00|6463.9|6461.1|6463.8|6461|6464.8|6462|6463.1|6460.3|16
1614844990000|2021-03-04 08:03:10|6463.4|6460.6|6462.8|6460|6464.2|6461.4|6462.8|6460|5
1614845000000|2021-03-04 08:03:20|6461.9|6459.1|6461.4|6458.6|6461.9|6459.1|6461.4|6458.6|15
1614845010000|2021-03-04 08:03:30|6460.9|6458.1|6457.9|6455.1|6460.9|6458.1|6457.8|6455|34
1614845020000|2021-03-04 08:03:40|6458.2|6455.4|6456.8|6454|6458.2|6455.4|6456.8|6454|15
1614845030000|2021-03-04 08:03:50|6456.4|6453.6|6457.7|6454.9|6457.7|6454.9|6455.8|6453|10
1614845040000|2021-03-04 08:04:00|6457.8|6455|6455.8|6453|6457.8|6455|6455.8|6453|6
1614845050000|2021-03-04 08:04:10|6455.4|6452.6|6455.8|6453|6456.8|6454|6454.9|6452.1|22
1614845060000|2021-03-04 08:04:20|6456.8|6454|6456.8|6454|6456.8|6454|6456.3|6453.5|9
1614845070000|2021-03-04 08:04:30|6456|6453.2|6454.8|6452|6456.8|6454|6454.8|6452|10
1614845080000|2021-03-04 08:04:40|6454.4|6451.6|6456.8|6454|6456.8|6454|6453.9|6451.1|40
1614845090000|2021-03-04 08:04:50|6456.4|6453.6|6456.8|6454|6456.8|6454|6456.4|6453.6|6
1614845100000|2021-03-04 08:05:00|6456.6|6453.8|6456.4|6453.6|6456.8|6454|6455.8|6453|7
1614845110000|2021-03-04 08:05:10|6456.8|6454|6456.5|6453.7|6458.7|6455.9|6456.5|6453.7|13
1614845120000|2021-03-04 08:05:20|6456.8|6454|6456.3|6453.5|6457.8|6455|6455.8|6453|9
1614845130000|2021-03-04 08:05:30|6456.4|6453.6|6457.4|6454.6|6457.8|6455|6456.4|6453.6|6
1614845140000|2021-03-04 08:05:40|6457.8|6455|6456.4|6453.6|6458.3|6455.5|6456.4|6453.6|6
1614845150000|2021-03-04 08:05:50|6455.8|6453|6456.8|6454|6457.8|6455|6455.8|6453|9
1614845160000|2021-03-04 08:06:00|6456.4|6453.6|6457.8|6455|6458.3|6455.5|6456.4|6453.6|19
1614845170000|2021-03-04 08:06:10|6458.3|6455.5|6456|6453.2|6458.3|6455.5|6456|6453.2|7
1614845180000|2021-03-04 08:06:20|6455.8|6453|6456.8|6454|6457.8|6455|6455.8|6453|6
1614845190000|2021-03-04 08:06:30|6456.9|6454.1|6457.4|6454.6|6457.9|6455.1|6456.9|6454.1|12
1614845200000|2021-03-04 08:06:40|6456.4|6453.6|6456.4|6453.6|6456.8|6454|6456.4|6453.6|5
1614845210000|2021-03-04 08:06:50|6456.3|6453.5|6451|6448.2|6456.3|6453.5|6450.5|6447.7|562
1614845220000|2021-03-04 08:07:00|6451.4|6448.6|6452|6449.2|6452.4|6449.6|6451.4|6448.6|19
1614845230000|2021-03-04 08:07:10|||||||||11
1614845240000|2021-03-04 08:07:20|6451.9|6449.1|6451|6448.2|6451.9|6449.1|6450|6447.2|15
1614845250000|2021-03-04 08:07:30|6450.5|6447.7|6451|6448.2|6451|6448.2|6449.5|6446.7|4
1614845260000|2021-03-04 08:07:40|6452|6449.2|6452|6449.2|6452|6449.2|6451.5|6448.7|21
1614845270000|2021-03-04 08:07:50|6451.9|6449.1|6449.9|6447.1|6451.9|6449.1|6449.4|6446.6|19
1614845280000|2021-03-04 08:08:00|6450|6447.2|6450.1|6447.3|6450.5|6447.7|6449.6|6446.8|20
1614845290000|2021-03-04 08:08:10|6450|6447.2|6450|6447.2|6450.5|6447.7|6449.2|6446.4|14
1614845300000|2021-03-04 08:08:20|6451.2|6448.4|6450|6447.2|6451.9|6449.1|6450|6447.2|41
1614845310000|2021-03-04 08:08:30|6451|6448.2|6452.4|6449.6|6452.4|6449.6|6450|6447.2|83
1614845320000|2021-03-04 08:08:40|6452|6449.2|6451.4|6448.6|6453|6450.2|6451|6448.2|91
1614845330000|2021-03-04 08:08:50|6451.9|6449.1|6451.5|6448.7|6452.9|6450.1|6451.5|6448.7|167
1614845340000|2021-03-04 08:09:00|6451.9|6449.1|6452|6449.2|6452|6449.2|6451|6448.2|118
1614845350000|2021-03-04 08:09:10|6451.6|6448.8|6452|6449.2|6452|6449.2|6451.5|6448.7|18
1614845360000|2021-03-04 08:09:20|6452.9|6450.1|6452.4|6449.6|6452.9|6450.1|6452.4|6449.6|24
1614845370000|2021-03-04 08:09:30|6452.5|6449.7|6452.5|6449.7|6452.9|6450.1|6451|6448.2|34
1614845380000|2021-03-04 08:09:40|6452.9|6450.1|6451.6|6448.8|6452.9|6450.1|6451.6|6448.8|3
1614845390000|2021-03-04 08:09:50|6452|6449.2|6452.4|6449.6|6452.5|6449.7|6452|6449.2|0
1614845400000|2021-03-04 08:10:00|6452.5|6449.7|6452.5|6449.7|6454|6451.2|6452.1|6449.3|41
1614845410000|2021-03-04 08:10:10|6452.1|6449.3|6452.9|6450.1|6452.9|6450.1|6452.1|6449.3|0
1614845420000|2021-03-04 08:10:20|6453|6450.2|6452|6449.2|6454|6451.2|6452|6449.2|20
1614845430000|2021-03-04 08:10:30|6451.5|6448.7|6453|6450.2|6453|6450.2|6451|6448.2|22
1614845440000|2021-03-04 08:10:40|6452.9|6450.1|6451.5|6448.7|6452.9|6450.1|6451|6448.2|34
1614845450000|2021-03-04 08:10:50|6451.1|6448.3|6452|6449.2|6452|6449.2|6451.1|6448.3|0
1614845460000|2021-03-04 08:11:00|6452.1|6449.3|6452|6449.2|6452.1|6449.3|6451|6448.2|60
1614845470000|2021-03-04 08:11:10|6451.1|6448.3|6450.5|6447.7|6451.1|6448.3|6449.9|6447.1|2
1614845480000|2021-03-04 08:11:20|6451|6448.2|6451.1|6448.3|6451.1|6448.3|6451|6448.2|13
1614845490000|2021-03-04 08:11:30|6451|6448.2|6450|6447.2|6451|6448.2|6450|6447.2|16
1614845500000|2021-03-04 08:11:40|6449.5|6446.7|6449.1|6446.3|6449.6|6446.8|6449.1|6446.3|14
1614845510000|2021-03-04 08:11:50|6448.6|6445.8|6449|6446.2|6449|6446.2|6448.6|6445.8|4
1614845520000|2021-03-04 08:12:00|6449.1|6446.3|6449.1|6446.3|6450.9|6448.1|6449.1|6446.3|22
1614845530000|2021-03-04 08:12:10|6448.2|6445.4|6449|6446.2|6449|6446.2|6448.1|6445.3|39
1614845540000|2021-03-04 08:12:20|6450|6447.2|6449|6446.2|6450|6447.2|6449|6446.2|2
1614845550000|2021-03-04 08:12:30|6448.5|6445.7|6448.1|6445.3|6448.9|6446.1|6448.1|6445.3|4
1614845560000|2021-03-04 08:12:40|6447.8|6445|6447.9|6445.1|6447.9|6445.1|6447|6444.2|2
1614845570000|2021-03-04 08:12:50|6448|6445.2|6447|6444.2|6448|6445.2|6447|6444.2|4
1614845580000|2021-03-04 08:13:00|6446.2|6443.4|6446.9|6444.1|6446.9|6444.1|6444|6441.2|72
1614845590000|2021-03-04 08:13:10|6448|6445.2|6445.6|6442.8|6448|6445.2|6445.6|6442.8|8
1614845600000|2021-03-04 08:13:20|6445.9|6443.1|6443.6|6440.8|6446|6443.2|6443.6|6440.8|23
1614845610000|2021-03-04 08:13:30|6443.5|6440.7|6445.4|6442.6|6445.6|6442.6|6442.9|6440.1|53
1614845620000|2021-03-04 08:13:40|6445|6442.2|6443.5|6440.7|6445|6442.2|6443.5|6440.7|31
1614845630000|2021-03-04 08:13:50|6443.9|6441.1|6443.9|6441.1|6445|6442.2|6443.1|6440.3|35
1614845640000|2021-03-04 08:14:00|6444|6441.2|6445|6442.2|6445.9|6443.1|6444|6441.2|10
1614845650000|2021-03-04 08:14:10|6445.4|6442.6|6445|6442.2|6445.4|6442.6|6445|6442.2|6
1614845660000|2021-03-04 08:14:20|6445.4|6442.6|6446|6443.2|6446.4|6443.6|6445|6442.2|10
1614845670000|2021-03-04 08:14:30|6445.4|6442.6|6445|6442.2|6445.9|6443.1|6445|6442.2|1
1614845680000|2021-03-04 08:14:40|6444.9|6442.1|6441|6438.2|6444.9|6442.1|6441|6438.2|46
1614845690000|2021-03-04 08:14:50|6441.8|6439|6440.5|6437.7|6442|6439.2|6440|6437.2|15
1614845700000|2021-03-04 08:15:00|6440.4|6437.6|6437.4|6434.6|6440.9|6438.1|6437|6434.2|79
1614845710000|2021-03-04 08:15:10|6437|6434.2|6438.4|6435.6|6438.5|6435.7|6437|6434.2|21
1614845720000|2021-03-04 08:15:20|6438|6435.2|6438|6435.2|6438.4|6435.6|6436.5|6433.7|18
1614845730000|2021-03-04 08:15:30|6438.1|6435.3|6438|6435.2|6440|6437.2|6438|6435.2|4
1614845740000|2021-03-04 08:15:40|6438.4|6435.6|6439|6436.2|6439|6436.2|6438.4|6435.6|7
1614845750000|2021-03-04 08:15:50|||||||||2
1614845760000|2021-03-04 08:16:00|6439.1|6436.3|6439|6436.2|6440|6437.2|6439|6436.2|12
1614845770000|2021-03-04 08:16:10|6439.1|6436.3|6439|6436.2|6439.6|6436.8|6439|6436.2|32
1614845780000|2021-03-04 08:16:20|6438.1|6435.3|6438.6|6435.8|6438.6|6435.8|6438.1|6435.3|3
1614845790000|2021-03-04 08:16:30|6437.1|6434.3|6435.6|6432.8|6437.1|6434.3|6433.6|6430.8|72
1614845800000|2021-03-04 08:16:40|6436|6433.2|6434.5|6431.7|6437|6434.2|6434.5|6431.7|5
1614845810000|2021-03-04 08:16:50|6434|6431.2|6434.5|6431.7|6434.6|6431.8|6432.1|6429.3|106
1614845820000|2021-03-04 08:17:00|6434.4|6431.6|6435.1|6432.3|6436|6433.2|6434|6431.2|10
1614845830000|2021-03-04 08:17:10|6435|6432.2|6434.5|6431.7|6435|6432.2|6433|6430.2|21
1614845840000|2021-03-04 08:17:20|6434.6|6431.8|6435|6432.2|6435|6432.2|6434.6|6431.8|2
1614845850000|2021-03-04 08:17:30|6434.6|6431.8|6434.6|6431.8|6436|6433.2|6434.6|6431.8|2
1614845860000|2021-03-04 08:17:40|6435|6432.2|6431|6428.2|6435.5|6432.7|6431|6428.2|42
1614845870000|2021-03-04 08:17:50|6430.6|6427.8|6432.4|6429.6|6432.5|6429.7|6430.6|6427.8|27
1614845880000|2021-03-04 08:18:00|6432.5|6429.7|6435|6432.2|6435|6432.2|6432|6429.2|24
1614845890000|2021-03-04 08:18:10|6434|6431.2|6435|6432.2|6435|6432.2|6433.6|6430.8|9
1614845900000|2021-03-04 08:18:20|6434.6|6431.8|6434.6|6431.8|6436|6433.2|6434.5|6431.7|10
1614845910000|2021-03-04 08:18:30|6434.4|6431.6|6435.1|6432.3|6435.1|6432.3|6433.6|6430.8|44
1614845920000|2021-03-04 08:18:40|6435.9|6433.1|6437.1|6434.3|6437.5|6434.7|6435.9|6433.1|14
1614845930000|2021-03-04 08:18:50|6437.4|6434.6|6436.1|6433.3|6437.5|6434.7|6436.1|6433.3|13
1614845940000|2021-03-04 08:19:00|6436.5|6433.7|6435.1|6432.3|6436.5|6433.7|6435.1|6432.3|29
1614845950000|2021-03-04 08:19:10|6436.1|6433.3|6437|6434.2|6437.1|6434.3|6436.1|6433.3|23
1614845960000|2021-03-04 08:19:20|6437.1|6434.3|6437.1|6434.3|6437.6|6434.8|6437.1|6434.3|2
1614845970000|2021-03-04 08:19:30|6437.6|6434.8|6438.9|6436.1|6439.1|6436.3|6437.1|6434.3|28
1614845980000|2021-03-04 08:19:40|6439|6436.2|6440.5|6437.7|6441|6438.2|6438.6|6435.8|69
1614845990000|2021-03-04 08:19:50|6441|6438.2|6441.2|6438.4|6442.5|6439.7|6440.6|6437.8|65
1614846000000|2021-03-04 08:20:00|6441|6438.2|6440|6437.2|6441|6438.2|6439.6|6436.8|4
1614846010000|2021-03-04 08:20:10|6440.5|6437.7|6442.5|6439.7|6442.9|6440.1|6440.1|6437.3|14
1614846020000|2021-03-04 08:20:20|6440.1|6437.3|6444.1|6441.3|6445.2|6442.4|6440.1|6437.3|460
1614846030000|2021-03-04 08:20:30|6444.2|6441.4|6443.7|6440.9|6444.2|6441.4|6443.7|6440.9|11
1614846040000|2021-03-04 08:20:40|6442.6|6439.8|6445.2|6442.4|6445.2|6442.4|6442.3|6439.5|18
1614846050000|2021-03-04 08:20:50|6445.8|6443|6446.7|6443.9|6446.8|6444|6445.8|6443|10
1614846060000|2021-03-04 08:21:00|6446.8|6444|6449.8|6447|6449.8|6447|6446.7|6443.8|247
1614846070000|2021-03-04 08:21:10|6450.2|6447.4|6448.3|6445.5|6450.3|6447.5|6448.3|6445.5|6
1614846080000|2021-03-04 08:21:20|6448.2|6445.4|6448.3|6445.5|6448.8|6446|6447.2|6444.4|18
1614846090000|2021-03-04 08:21:30|6448.2|6445.4|6447.3|6444.5|6448.2|6445.4|6445.3|6442.5|12
1614846100000|2021-03-04 08:21:40|6447.8|6445|6447.2|6444.4|6448.2|6445.4|6445.8|6443|11
1614846110000|2021-03-04 08:21:50|6446.8|6444|6443.3|6440.5|6446.8|6444|6443.3|6440.5|8
1614846120000|2021-03-04 08:22:00|6442.5|6439.7|6440.8|6438|6442.8|6440|6440.8|6438|27
1614846130000|2021-03-04 08:22:10|6441.2|6438.4|6441.4|6438.6|6443.2|6440.4|6441.2|6438.4|76
1614846140000|2021-03-04 08:22:20|6441.3|6438.5|6442.1|6439.3|6442.1|6439.3|6441.3|6438.5|3
1614846150000|2021-03-04 08:22:30|6442.3|6439.5|6444.3|6441.5|6444.3|6441.5|6442.3|6439.5|3
1614846160000|2021-03-04 08:22:40|6443.8|6441|6443.7|6440.9|6444.3|6441.5|6443.3|6440.5|4
1614846170000|2021-03-04 08:22:50|6443.8|6441|6442.2|6439.4|6444.3|6441.5|6441.9|6439.1|31
1614846180000|2021-03-04 08:23:00|6442.3|6439.5|6443.1|6440.3|6443.3|6440.5|6441.8|6439|16
1614846190000|2021-03-04 08:23:10|6443.3|6440.5|6443.8|6441|6443.8|6441|6442.4|6439.6|7
1614846200000|2021-03-04 08:23:20|6443.4|6440.6|6443.2|6440.4|6443.8|6441|6442.3|6439.5|0
1614846210000|2021-03-04 08:23:30|6442|6439.2|6441.3|6438.5|6442|6439.2|6441.3|6438.5|29
1614846220000|2021-03-04 08:23:40|6440.8|6438|6441.3|6438.5|6441.3|6438.5|6440.8|6438|25
1614846230000|2021-03-04 08:23:50|6440.8|6438|6441.3|6438.5|6442.8|6440|6440.8|6438|125
1614846240000|2021-03-04 08:24:00|6440.8|6438|6439.8|6437|6440.8|6438|6439.3|6436.5|21
1614846250000|2021-03-04 08:24:10|6440.2|6437.4|6445.8|6443|6446.3|6443.5|6440.2|6437.4|185
1614846260000|2021-03-04 08:24:20|6445.3|6442.5|6445.3|6442.5|6445.3|6442.5|6444.4|6441.6|14
1614846270000|2021-03-04 08:24:30|6444.9|6442.1|6444.3|6441.5|6445.2|6442.4|6443.3|6440.5|18
1614846280000|2021-03-04 08:24:40|6443.8|6441|6445.3|6442.5|6445.3|6442.5|6443.3|6440.5|26
1614846290000|2021-03-04 08:24:50|6444.5|6441.7|6444.8|6442|6444.8|6442|6443.8|6441|13
1614846300000|2021-03-04 08:25:00|6444.4|6441.6|6443.8|6441|6444.8|6442|6443.8|6441|7
1614846310000|2021-03-04 08:25:10|6443.3|6440.5|6443.3|6440.5|6443.3|6440.5|6442.8|6440|4
1614846320000|2021-03-04 08:25:20|6442.9|6440.1|6445.8|6443|6446.2|6443.4|6442.8|6440|50
1614846330000|2021-03-04 08:25:30|6445.4|6442.6|6444.3|6441.5|6445.4|6442.6|6444.3|6441.5|9
1614846340000|2021-03-04 08:25:40|6444.2|6441.4|6446.2|6443.4|6446.2|6443.4|6443.3|6440.5|33
1614846350000|2021-03-04 08:25:50|6445.8|6443|6442|6439.2|6445.8|6443|6440.5|6437.7|551
1614846360000|2021-03-04 08:26:00|6442.4|6439.6|6442.5|6439.7|6443.4|6440.6|6440.5|6437.7|35
1614846370000|2021-03-04 08:26:10|6443|6440.2|6444|6441.2|6445.5|6442.7|6442.5|6439.7|135
1614846380000|2021-03-04 08:26:20|6443.5|6440.7|6444|6441.2|6445.5|6442.7|6443.5|6440.7|11
1614846390000|2021-03-04 08:26:30|6443.6|6440.8|6438|6435.2|6443.6|6440.8|6438|6435.2|63
1614846400000|2021-03-04 08:26:40|6438.4|6435.6|6439.5|6436.7|6440|6437.2|6438.4|6435.6|39
1614846410000|2021-03-04 08:26:50|6439.4|6436.6|6437.5|6434.7|6439.4|6436.6|6437.5|6434.7|28
1614846420000|2021-03-04 08:27:00|6438.4|6435.6|6436.9|6434.1|6438.4|6435.6|6435.5|6432.7|59
1614846430000|2021-03-04 08:27:10|6437.4|6434.6|6440.4|6437.6|6440.4|6437.6|6436.5|6433.7|50
1614846440000|2021-03-04 08:27:20|6440.5|6437.7|6440.5|6437.7|6440.5|6437.7|6439.5|6436.7|11
1614846450000|2021-03-04 08:27:30|6440|6437.2|6442|6439.2|6443.4|6440.6|6440|6437.2|22
1614846460000|2021-03-04 08:27:40|6442.4|6439.6|6442.4|6439.6|6443|6440.2|6441|6438.2|35
1614846470000|2021-03-04 08:27:50|6442.5|6439.7|6442.1|6439.3|6443|6440.2|6442.1|6439.3|20
1614846480000|2021-03-04 08:28:00|6442|6439.2|6440.5|6437.7|6442.5|6439.7|6440.5|6437.7|43
1614846490000|2021-03-04 08:28:10|6440.4|6437.6|6439|6436.2|6440.5|6437.7|6438.6|6435.8|348
1614846500000|2021-03-04 08:28:20|6438.8|6436|6439.6|6436.8|6439.6|6436.8|6437.7|6434.9|19
1614846510000|2021-03-04 08:28:30|6439.2|6436.4|6439|6436.2|6441.2|6438.4|6438.6|6435.8|50
1614846520000|2021-03-04 08:28:40|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|6437.6|6434.8|11
1614846530000|2021-03-04 08:28:50|6438.5|6435.7|6441.2|6438.4|6443.5|6440.7|6437.7|6434.9|167
1614846540000|2021-03-04 08:29:00|6441.6|6438.8|6442.1|6439.3|6443.1|6440.3|6440.7|6437.9|52
1614846550000|2021-03-04 08:29:10|6442.5|6439.7|6442.1|6439.3|6443.7|6440.9|6441.7|6438.9|106
1614846560000|2021-03-04 08:29:20|6441.7|6438.9|6441.6|6438.8|6441.7|6438.9|6439.7|6436.9|99
1614846570000|2021-03-04 08:29:30|6441.7|6438.9|6442.7|6439.9|6443.7|6440.9|6441.2|6438.4|148
1614846580000|2021-03-04 08:29:40|6442.4|6439.6|6442.7|6439.9|6443.7|6440.9|6442.2|6439.4|180
1614846590000|2021-03-04 08:29:50|6443.2|6440.4|6441.7|6438.9|6443.6|6440.8|6439.5|6436.7|168
1614846600000|2021-03-04 08:30:00|6441.5|6438.7|6441.7|6438.9|6441.9|6439.1|6439.1|6436.3|532
1614846610000|2021-03-04 08:30:10|6440.7|6437.9|6442.7|6439.9|6443.6|6440.8|6440.7|6437.9|434
1614846620000|2021-03-04 08:30:20|6442.2|6439.4|6442.5|6439.7|6443.2|6439.9|6440.6|6437.8|323
1614846630000|2021-03-04 08:30:30|6441.6|6438.8|6441.2|6438.4|6441.6|6438.8|6439.6|6436.8|77
1614846640000|2021-03-04 08:30:40|6441.1|6438.3|6441.6|6438.8|6442.5|6439.7|6440.5|6437.7|160
1614846650000|2021-03-04 08:30:50|6442.4|6439.6|6442.6|6439.8|6444.1|6441.3|6441.5|6438.7|148
1614846660000|2021-03-04 08:31:00|6441.6|6438.8|6442.1|6439.3|6443.5|6440.7|6441.6|6438.8|65
1614846670000|2021-03-04 08:31:10|6442.2|6439.4|6444.4|6441.6|6445.4|6442.6|6442.2|6439.4|377
1614846680000|2021-03-04 08:31:20|6444|6441.2|6445.5|6442.7|6445.5|6442.7|6443|6440.1|144
1614846690000|2021-03-04 08:31:30|6446.3|6443.5|6446.4|6443.6|6447.9|6445.1|6445.5|6442.7|75
1614846700000|2021-03-04 08:31:40|6446.5|6443.7|6445.4|6442.6|6446.5|6443.7|6445|6442.2|4
1614846710000|2021-03-04 08:31:50|6445|6442.2|6443.1|6440.3|6445|6442.2|6442.4|6439.6|71
1614846720000|2021-03-04 08:32:00|6442.9|6440.1|6441.5|6438.7|6442.9|6440.1|6440.5|6437.7|48
1614846730000|2021-03-04 08:32:10|6442.4|6439.6|6442.5|6439.7|6443|6440.2|6441.5|6438.7|67
1614846740000|2021-03-04 08:32:20|6442.9|6440.1|6441.5|6438.7|6443.5|6440.7|6441.5|6438.7|26
1614846750000|2021-03-04 08:32:30|6442|6439.2|6441.5|6438.7|6443.5|6440.7|6441.5|6438.7|114
1614846760000|2021-03-04 08:32:40|6442|6439.2|6442.4|6439.6|6442.4|6439.6|6441.5|6438.7|24
1614846770000|2021-03-04 08:32:50|6442.9|6440.1|6444.5|6441.7|6444.5|6441.7|6442.5|6439.7|111
1614846780000|2021-03-04 08:33:00|6444.3|6441.5|6442.8|6440|6444.3|6441.5|6441.9|6439.1|58
1614846790000|2021-03-04 08:33:10|6443|6440.2|6442.4|6439.6|6444.4|6441.6|6442.4|6439.6|54
1614846800000|2021-03-04 08:33:20|6442.5|6439.7|6445.4|6442.6|6445.4|6442.6|6442.5|6439.7|197
1614846810000|2021-03-04 08:33:30|6444.5|6441.7|6446.5|6443.7|6446.5|6443.7|6444.4|6441.6|137
1614846820000|2021-03-04 08:33:40|6447|6444.2|6447.2|6444.4|6447.4|6444.6|6446.4|6443.6|127
1614846830000|2021-03-04 08:33:50|6447.4|6444.6|6445.5|6442.7|6447.4|6444.6|6445.5|6442.7|25
1614846840000|2021-03-04 08:34:00|6445.9|6443.1|6443.9|6441.1|6447.4|6444.6|6443.5|6440.7|117
1614846850000|2021-03-04 08:34:10|6444|6441.2|6444.4|6441.6|6444.4|6441.6|6444|6441.2|56
1614846860000|2021-03-04 08:34:20|6444.5|6441.7|6444|6441.2|6445.4|6442.6|6444|6441.2|49
1614846870000|2021-03-04 08:34:30|6444.4|6441.6|6443.5|6440.7|6445.4|6442.6|6443.5|6440.7|42
1614846880000|2021-03-04 08:34:40|6443.9|6441.1|6444.3|6441.5|6444.3|6441.5|6442.5|6439.7|365
1614846890000|2021-03-04 08:34:50|6444.4|6441.6|6444.9|6442.1|6445.3|6442.5|6443.4|6440.6|203
1614846900000|2021-03-04 08:35:00|6445.3|6442.5|6442.5|6439.7|6446.2|6443.4|6442.5|6439.7|415
1614846910000|2021-03-04 08:35:10|6442.4|6439.6|6443.4|6440.6|6443.4|6440.6|6442.4|6439.6|18
1614846920000|2021-03-04 08:35:20|6443.5|6440.7|6443.5|6440.7|6444.4|6441.6|6443.5|6440.7|4
1614846930000|2021-03-04 08:35:30|6444.9|6442.1|6444.9|6442.1|6445.5|6442.7|6444.5|6441.7|75
1614846940000|2021-03-04 08:35:40|6445.4|6442.6|6443.5|6440.7|6445.4|6442.6|6443|6440.2|6
1614846950000|2021-03-04 08:35:50|6443.1|6440.3|6442.4|6439.6|6443.4|6440.6|6442.3|6439.5|23
1614846960000|2021-03-04 08:36:00|6442.9|6440.1|6442.5|6439.7|6442.9|6440.1|6442.4|6439.6|31
1614846970000|2021-03-04 08:36:10|6442.9|6440.1|6443.4|6440.6|6443.4|6440.6|6442.4|6439.6|58
1614846980000|2021-03-04 08:36:20|6442.6|6439.8|6442.4|6439.6|6442.6|6439.8|6441.6|6438.8|37
1614846990000|2021-03-04 08:36:30|6442.5|6439.7|6444|6441.2|6444.4|6441.6|6442.4|6439.6|121
1614847000000|2021-03-04 08:36:40|6444.4|6441.6|6445.4|6442.6|6445.4|6442.6|6444.4|6441.6|54
1614847010000|2021-03-04 08:36:50|6445.5|6442.7|6444|6441.2|6445.5|6442.7|6443.6|6440.8|23
1614847020000|2021-03-04 08:37:00|6444.5|6441.7|6444|6441.2|6444.5|6441.7|6443.4|6440.6|14
1614847030000|2021-03-04 08:37:10|6444.4|6441.6|6443.5|6440.7|6444.4|6441.6|6443.5|6440.7|0
1614847040000|2021-03-04 08:37:20|||||||||7
1614847050000|2021-03-04 08:37:30|6442.7|6439.9|6443.5|6440.7|6443.5|6440.7|6442.7|6439.9|39
1614847060000|2021-03-04 08:37:40|6443.4|6440.6|6443|6440.2|6443.5|6440.7|6442.5|6439.7|6
1614847070000|2021-03-04 08:37:50|6442.6|6439.8|6442.4|6439.6|6442.6|6439.8|6442|6439.2|6
1614847080000|2021-03-04 08:38:00|6442.5|6439.7|6442.4|6439.6|6442.5|6439.7|6442|6439.2|13
1614847090000|2021-03-04 08:38:10|6442.5|6439.7|6442.5|6439.7|6443.5|6440.7|6442.5|6439.7|79
1614847100000|2021-03-04 08:38:20|6441.5|6438.7|6442|6439.2|6442|6439.2|6441.5|6438.7|7
1614847110000|2021-03-04 08:38:30|6442.4|6439.6|6442|6439.2|6442.4|6439.6|6441.5|6438.7|5
1614847120000|2021-03-04 08:38:40|6441.6|6438.8|6441.5|6438.7|6442.5|6439.7|6441.5|6438.7|165
1614847130000|2021-03-04 08:38:50|6442.5|6439.7|6442.5|6439.7|6442.5|6439.7|6441.5|6438.7|23
1614847140000|2021-03-04 08:39:00|6442.3|6439.5|6441.5|6438.7|6442.3|6439.5|6441.5|6438.7|15
1614847150000|2021-03-04 08:39:10|6441.9|6439.1|6442.5|6439.7|6442.5|6439.7|6441.9|6439.1|21
1614847160000|2021-03-04 08:39:20|6442|6439.2|6441.5|6438.7|6442|6439.2|6441.5|6438.7|10
1614847170000|2021-03-04 08:39:30|||||||||4
1614847180000|2021-03-04 08:39:40|||||||||8
1614847190000|2021-03-04 08:39:50|6440.5|6437.7|6441.4|6438.6|6441.4|6438.6|6440.5|6437.7|29
1614847200000|2021-03-04 08:40:00|6440.6|6437.8|6441.5|6438.7|6441.5|6438.7|6440.5|6437.7|22
1614847210000|2021-03-04 08:40:10|6441.4|6438.6|6438.5|6435.7|6441.4|6438.6|6438.5|6435.7|19
1614847220000|2021-03-04 08:40:20|6438.4|6435.6|6435.4|6432.6|6438.4|6435.6|6435.4|6432.6|34
1614847230000|2021-03-04 08:40:30|6435.5|6432.7|6435|6432.2|6437.4|6434.6|6435|6432.2|67
1614847240000|2021-03-04 08:40:40|6434.6|6431.8|6430.9|6428.1|6434.6|6431.8|6430.5|6427.7|43
1614847250000|2021-03-04 08:40:50|6430.5|6427.7|6431.5|6428.7|6432.5|6429.7|6429.5|6426.7|61
1614847260000|2021-03-04 08:41:00|6431.8|6429|6431.6|6428.8|6433.4|6430.6|6431.1|6428.3|335
1614847270000|2021-03-04 08:41:10|6432.5|6429.7|6432.1|6429.3|6433.6|6430.8|6431.6|6428.8|103
1614847280000|2021-03-04 08:41:20|6431.7|6428.9|6433.1|6430.3|6433.7|6430.9|6431.6|6428.8|176
1614847290000|2021-03-04 08:41:30|6433|6430.2|6429.6|6426.8|6433.4|6430.6|6429.6|6426.8|8
1614847300000|2021-03-04 08:41:40|6429.5|6426.7|6431.5|6428.7|6431.5|6428.7|6428.6|6425.8|96
1614847310000|2021-03-04 08:41:50|6430.7|6427.9|6430|6427.2|6431.5|6428.7|6429.6|6426.8|19
1614847320000|2021-03-04 08:42:00|6429.6|6426.8|6428.5|6425.7|6430.6|6427.8|6428.5|6425.7|120
1614847330000|2021-03-04 08:42:10|6427.5|6424.7|6423.1|6420.3|6427.5|6424.7|6421.6|6418.8|205
1614847340000|2021-03-04 08:42:20|6422.1|6419.3|6422.6|6419.8|6424.6|6421.8|6421.6|6418.8|312
1614847350000|2021-03-04 08:42:30|6423|6420.2|6419.6|6416.8|6423|6420.2|6419.6|6416.8|53
1614847360000|2021-03-04 08:42:40|6418.5|6415.7|6422.1|6419.3|6422.1|6419.3|6418.5|6415.7|74
1614847370000|2021-03-04 08:42:50|6422.6|6419.8|6420.6|6417.8|6423.6|6420.8|6420.6|6417.8|62
1614847380000|2021-03-04 08:43:00|6421.2|6418.4|6423.6|6420.8|6424.6|6421.8|6421.2|6418.4|84
1614847390000|2021-03-04 08:43:10|6423.2|6420.4|6424.2|6421.4|6424.2|6421.4|6422.6|6419.8|102
1614847400000|2021-03-04 08:43:20|6423.6|6420.8|6424.1|6421.3|6424.1|6421.3|6422.6|6419.8|8
1614847410000|2021-03-04 08:43:30|6423.7|6420.9|6427.6|6424.8|6428.9|6425.7|6423.7|6420.9|176
1614847420000|2021-03-04 08:43:40|6427.4|6424.6|6426|6423.2|6427.4|6424.6|6425.6|6422.8|77
1614847430000|2021-03-04 08:43:50|6425.1|6422.3|6427.6|6424.8|6428|6425.2|6425.1|6422.3|88
1614847440000|2021-03-04 08:44:00|6427.2|6424.4|6426.2|6423.4|6427.2|6424.4|6425.7|6422.9|12
1614847450000|2021-03-04 08:44:10|6425.8|6423|6424.1|6421.3|6425.8|6423|6424.1|6421.3|14
1614847460000|2021-03-04 08:44:20|6424.6|6421.8|6424.2|6421.4|6424.7|6421.9|6422.2|6419.4|35
1614847470000|2021-03-04 08:44:30|6424.6|6421.8|6423.7|6420.9|6425.1|6422.3|6422.7|6419.9|7
1614847480000|2021-03-04 08:44:40|6423.6|6420.8|6422.6|6419.8|6424.6|6421.8|6422.2|6419.4|29
1614847490000|2021-03-04 08:44:50|6422.2|6419.4|6419.7|6416.9|6422.2|6419.4|6419.6|6416.8|13
1614847500000|2021-03-04 08:45:00|6420.1|6417.3|6420.2|6417.4|6420.7|6417.9|6418.8|6416|58
1614847510000|2021-03-04 08:45:10|6420.6|6417.8|6420.6|6417.8|6420.6|6417.8|6419.7|6416.9|10
1614847520000|2021-03-04 08:45:20|6420.2|6417.4|6422.6|6419.8|6422.7|6419.9|6420.2|6417.4|175
1614847530000|2021-03-04 08:45:30|6423|6420.2|6425.2|6422.4|6426.1|6423.3|6423|6420.2|27
1614847540000|2021-03-04 08:45:40|6424.6|6421.8|6421.1|6418.3|6424.6|6421.8|6420.2|6417.4|53
1614847550000|2021-03-04 08:45:50|6420.6|6417.8|6426.7|6423.9|6427.1|6424.3|6420.6|6417.8|243
1614847560000|2021-03-04 08:46:00|6426.6|6423.8|6428|6425.2|6428|6425.2|6426.6|6423.8|60
1614847570000|2021-03-04 08:46:10|6427.6|6424.8|6431.6|6428.8|6431.6|6428.8|6427.6|6424.8|143
1614847580000|2021-03-04 08:46:20|6431.2|6428.4|6435.6|6432.8|6436.6|6433.8|6431.1|6428.3|206
1614847590000|2021-03-04 08:46:30|6436.5|6433.7|6436|6433.2|6436.9|6434.1|6435.6|6432.8|67
1614847600000|2021-03-04 08:46:40|6436.5|6433.7|6438|6435.2|6439.1|6436.3|6435.6|6432.8|144
1614847610000|2021-03-04 08:46:50|6437.6|6434.8|6437.2|6434.4|6438|6435.2|6436.6|6433.8|102
1614847620000|2021-03-04 08:47:00|6437.1|6434.3|6435.6|6432.8|6437.1|6434.3|6435.6|6432.8|96
1614847630000|2021-03-04 08:47:10|6435.5|6432.7|6436.6|6433.8|6436.6|6433.8|6435.5|6432.7|32
1614847640000|2021-03-04 08:47:20|6436.1|6433.3|6436.1|6433.3|6436.6|6433.8|6435.6|6432.8|130
1614847650000|2021-03-04 08:47:30|6436.6|6433.8|6439.1|6436.3|6439.5|6436.7|6436.1|6433.3|99
1614847660000|2021-03-04 08:47:40|6439|6436.2|6439.4|6436.6|6439.4|6436.6|6438.4|6435.6|19
1614847670000|2021-03-04 08:47:50|6439|6436.2|6437.5|6434.7|6439.4|6436.6|6437.5|6434.7|12
1614847680000|2021-03-04 08:48:00|6437.4|6434.6|6437|6434.2|6437.4|6434.6|6437|6434.2|11
1614847690000|2021-03-04 08:48:10|6437.4|6434.6|6441|6438.2|6441.4|6438.6|6437.4|6434.6|190
1614847700000|2021-03-04 08:48:20|6440.6|6437.8|6441|6438.2|6441.5|6438.7|6440.5|6437.7|85
1614847710000|2021-03-04 08:48:30|6440.5|6437.7|6440|6437.2|6442.4|6439.6|6440|6437.2|121
1614847720000|2021-03-04 08:48:40|6439.5|6436.7|6438|6435.2|6439.5|6436.7|6438|6435.2|8
1614847730000|2021-03-04 08:48:50|6438.4|6435.6|6440|6437.2|6440.4|6437.6|6438|6435.2|13
1614847740000|2021-03-04 08:49:00|6440.4|6437.6|6438|6435.2|6440.4|6437.6|6438|6435.2|60
1614847750000|2021-03-04 08:49:10|6437.5|6434.7|6437.1|6434.3|6437.5|6434.7|6436.4|6433.6|6
1614847760000|2021-03-04 08:49:20|6436.4|6433.6|6436.4|6433.6|6436.4|6433.6|6436.4|6433.6|21
1614847770000|2021-03-04 08:49:30|6436.6|6433.8|6437|6434.2|6438.4|6435.6|6436.6|6433.8|27
1614847780000|2021-03-04 08:49:40|6437.4|6434.6|6442.4|6439.6|6442.4|6439.6|6436.4|6433.6|83
1614847790000|2021-03-04 08:49:50|6442.5|6439.7|6442.4|6439.6|6442.5|6439.7|6442.4|6439.6|11
1614847800000|2021-03-04 08:50:00|6442.5|6439.7|6439.7|6436.9|6442.5|6439.7|6439.7|6436.9|747
1614847810000|2021-03-04 08:50:10|6439.6|6436.8|6438.1|6435.3|6440.5|6437.7|6437.6|6434.8|64
1614847820000|2021-03-04 08:50:20|6437.7|6434.9|6438.5|6435.7|6438.5|6435.7|6437.1|6434.3|2
1614847830000|2021-03-04 08:50:30|6439.1|6436.3|6436.6|6433.8|6439.1|6436.3|6436.6|6433.8|10
1614847840000|2021-03-04 08:50:40|6436.1|6433.3|6436|6433.2|6437|6434.2|6435.6|6432.8|1
1614847850000|2021-03-04 08:50:50|6436.1|6433.3|6436.1|6433.3|6436.6|6433.8|6436|6433.2|1
1614847860000|2021-03-04 08:51:00|6436.2|6433.4|6433.1|6430.3|6436.6|6433.8|6433.1|6430.3|20
1614847870000|2021-03-04 08:51:10|6432.6|6429.8|6428.6|6425.8|6433.1|6430.3|6428.6|6425.8|24
1614847880000|2021-03-04 08:51:20|6428.5|6425.7|6426.7|6423.9|6428.6|6425.8|6425.5|6422.7|197
1614847890000|2021-03-04 08:51:30|6427.5|6424.7|6425.6|6422.8|6427.5|6424.7|6425.6|6422.8|10
1614847900000|2021-03-04 08:51:40|6425.5|6422.7|6425.5|6422.7|6425.5|6422.7|6423.6|6420.8|15
1614847910000|2021-03-04 08:51:50|6426|6423.2|6427.6|6424.8|6427.6|6424.8|6424.9|6422.1|712
1614847920000|2021-03-04 08:52:00|6428.1|6425.3|6427.6|6424.8|6429|6426.2|6427.6|6424.8|125
1614847930000|2021-03-04 08:52:10|6428|6425.2|6434|6431.2|6434.6|6431.8|6428|6425.2|144
1614847940000|2021-03-04 08:52:20|6434.4|6431.6|6435.1|6432.3|6435.1|6432.3|6432.6|6429.8|605
1614847950000|2021-03-04 08:52:30|6435.2|6432.4|6433.7|6430.9|6435.2|6432.4|6433.2|6430.4|366
1614847960000|2021-03-04 08:52:40|6434.2|6431.4|6434.2|6431.4|6434.7|6431.9|6434.2|6431.4|2
1614847970000|2021-03-04 08:52:50|6433.3|6430.5|6428.1|6425.3|6433.3|6430.5|6428.1|6425.3|438
1614847980000|2021-03-04 08:53:00|6427.9|6425.1|6424.1|6421.3|6428.1|6425.3|6424.1|6421.3|87
1614847990000|2021-03-04 08:53:10|6423.6|6420.8|6418.1|6415.3|6424.9|6422.1|6416.2|6413.4|148
1614848000000|2021-03-04 08:53:20|6418.4|6415.6|6420.4|6417.6|6420.4|6417.6|6418.4|6415.6|31
1614848010000|2021-03-04 08:53:30|6420.6|6417.8|6422.4|6419.6|6422.9|6420.1|6420.6|6417.8|13
1614848020000|2021-03-04 08:53:40|6422.9|6420.1|6418.7|6415.9|6423.4|6420.6|6418.6|6415.8|52
1614848030000|2021-03-04 08:53:50|6418.6|6415.8|6417.9|6415.1|6418.6|6415.8|6416.4|6413.6|115
1614848040000|2021-03-04 08:54:00|6418.1|6415.3|6419.4|6416.6|6419.9|6417.1|6418.1|6415.3|127
1614848050000|2021-03-04 08:54:10|6419.1|6416.3|6426.1|6423.3|6426.9|6424.1|6419.1|6416.3|251
1614848060000|2021-03-04 08:54:20|6425.9|6423.1|6425.4|6422.6|6425.9|6423.1|6425.4|6422.6|7
1614848070000|2021-03-04 08:54:30|6425.1|6422.3|6422.4|6419.6|6425.1|6422.3|6421.1|6418.3|13
1614848080000|2021-03-04 08:54:40|6422.8|6420|6426.9|6424.1|6426.9|6424.1|6422.6|6419.8|14
1614848090000|2021-03-04 08:54:50|6426.4|6423.6|6426.1|6423.3|6426.9|6424.1|6426.1|6423.3|3
1614848100000|2021-03-04 08:55:00|6425.3|6422.5|6425.1|6422.3|6427.4|6424.6|6425.1|6422.3|20
1614848110000|2021-03-04 08:55:10|6425.4|6422.6|6426.9|6424.1|6428.1|6425.3|6425.4|6422.6|23
1614848120000|2021-03-04 08:55:20|6427.2|6424.4|6427.1|6424.3|6428.4|6425.6|6427.1|6424.3|4
1614848130000|2021-03-04 08:55:30|6427.3|6424.5|6427.7|6424.9|6428.1|6425.3|6427.3|6424.5|17
1614848140000|2021-03-04 08:55:40|6427.1|6424.3|6428.1|6425.3|6428.1|6425.3|6426.1|6423.3|15
1614848150000|2021-03-04 08:55:50|6427.7|6424.9|6425.1|6422.3|6427.7|6424.9|6423.9|6421.1|192
1614848160000|2021-03-04 08:56:00|6425.6|6422.8|6426.4|6423.6|6426.4|6423.6|6425.6|6422.8|6
1614848170000|2021-03-04 08:56:10|6426.9|6424.1|6427.6|6424.8|6427.9|6425.1|6426.6|6423.8|5
1614848180000|2021-03-04 08:56:20|6427.1|6424.3|6426.9|6424.1|6427.1|6424.3|6426.1|6423.3|6
1614848190000|2021-03-04 08:56:30|6427.1|6424.3|6428.9|6426.1|6428.9|6426.1|6427.1|6424.3|12
1614848200000|2021-03-04 08:56:40|6429.1|6426.3|6429.1|6426.3|6430.1|6427.3|6429.1|6426.3|41
1614848210000|2021-03-04 08:56:50|6428.6|6425.8|6426.1|6423.3|6428.6|6425.8|6426.1|6423.3|14
1614848220000|2021-03-04 08:57:00|6425.7|6422.9|6424.9|6422.1|6425.9|6423.1|6424.1|6421.3|14
1614848230000|2021-03-04 08:57:10|6425.1|6422.3|6424.1|6421.3|6425.6|6422.8|6424.1|6421.3|7
1614848240000|2021-03-04 08:57:20|6423.3|6420.5|6425.1|6422.3|6425.1|6422.3|6423.1|6420.3|2
1614848250000|2021-03-04 08:57:30|6424.6|6421.8|6423.9|6421.1|6425.1|6422.3|6422.9|6420.1|73
1614848260000|2021-03-04 08:57:40|6423.6|6420.8|6424.1|6421.3|6424.1|6421.3|6423.6|6420.8|3
1614848270000|2021-03-04 08:57:50|6424.8|6422|6424.1|6421.3|6425.1|6422.3|6422.9|6420.1|142
1614848280000|2021-03-04 08:58:00|6423.9|6421.1|6423.2|6420.4|6424.4|6421.6|6423.2|6420.4|49
1614848290000|2021-03-04 08:58:10|6422.9|6420.1|6418.9|6416.1|6423.1|6420.3|6418.9|6416.1|47
1614848300000|2021-03-04 08:58:20|6418.6|6415.8|6420.9|6418.1|6420.9|6418.1|6418.6|6415.8|14
1614848310000|2021-03-04 08:58:30|6420.6|6417.8|6422.6|6419.8|6423.1|6420.3|6420.6|6417.8|23
1614848320000|2021-03-04 08:58:40|6423.1|6420.3|6424.9|6422.1|6424.9|6422.1|6422.6|6419.8|85
1614848330000|2021-03-04 08:58:50|6424.4|6421.6|6424.1|6421.3|6424.4|6421.6|6423.7|6420.9|5
1614848340000|2021-03-04 08:59:00|6423.9|6421.1|6422.1|6419.3|6423.9|6421.1|6421.6|6418.8|76
1614848350000|2021-03-04 08:59:10|6421.7|6418.9|6421.4|6418.6|6421.7|6418.9|6420.1|6417.3|28
1614848360000|2021-03-04 08:59:20|6422.1|6419.3|6420.2|6417.4|6422.1|6419.3|6420.2|6417.4|19
1614848370000|2021-03-04 08:59:30|6420.1|6417.3|6419.1|6416.3|6420.1|6417.3|6418.1|6415.3|15
1614848380000|2021-03-04 08:59:40|6418.9|6416.1|6418.9|6416.1|6419.9|6417.1|6418.1|6415.3|7
1614848390000|2021-03-04 08:59:50|6419.1|6416.3|6419.1|6416.3|6419.9|6417.1|6419.1|6416.3|6
1614848400000|2021-03-04 09:00:00|6419.5|6416.7|6421.9|6419.1|6424.1|6421.3|6419.5|6416.7|116
1614848410000|2021-03-04 09:00:10|6421.6|6418.8|6418.4|6415.6|6421.6|6418.8|6418.4|6415.6|15
1614848420000|2021-03-04 09:00:20|6418.1|6415.3|6415.9|6413.1|6418.1|6415.3|6415.9|6413.1|22
1614848430000|2021-03-04 09:00:30|6416.2|6413.4|6417.4|6414.6|6417.4|6414.6|6416.1|6413.3|50
1614848440000|2021-03-04 09:00:40|6418.1|6415.3|6421.1|6418.3|6421.1|6418.3|6418.1|6415.3|563
1614848450000|2021-03-04 09:00:50|6420.6|6417.8|6421.6|6418.8|6421.6|6418.8|6420.6|6417.8|17
1614848460000|2021-03-04 09:01:00|6421.4|6418.6|6420.1|6417.3|6421.4|6418.6|6419.1|6416.3|62
1614848470000|2021-03-04 09:01:10|6420.6|6417.8|6422.1|6419.3|6423.1|6420.3|6420.6|6417.8|28
1614848480000|2021-03-04 09:01:20|6422.4|6419.6|6423.4|6420.6|6424.1|6421.3|6421.2|6418.4|14
1614848490000|2021-03-04 09:01:30|6423.1|6420.3|6417.9|6415.1|6423.1|6420.3|6417.6|6414.8|46
1614848500000|2021-03-04 09:01:40|6417.7|6414.9|6418.9|6416.1|6418.9|6416.1|6416.1|6413.3|15
1614848510000|2021-03-04 09:01:50|6418.7|6415.9|6419.1|6416.3|6419.1|6416.3|6418.6|6415.8|11
1614848520000|2021-03-04 09:02:00|6418.7|6415.9|6418.6|6415.8|6419.1|6416.3|6417.2|6414.4|8
1614848530000|2021-03-04 09:02:10|6419.1|6416.3|6417.7|6414.9|6419.1|6416.3|6417.7|6414.9|62
1614848540000|2021-03-04 09:02:20|6417.2|6414.4|6417|6414.2|6417.5|6414.7|6416.2|6413.4|10
1614848550000|2021-03-04 09:02:30|6416.7|6413.9|6417|6414.2|6417|6414.2|6415.9|6413.1|3
1614848560000|2021-03-04 09:02:40|6416.7|6413.9|6417|6414.2|6417|6414.2|6416|6413.2|51
1614848570000|2021-03-04 09:02:50|6417.9|6415.1|6417|6414.2|6417.9|6415.1|6416.5|6413.7|9
1614848580000|2021-03-04 09:03:00|6417.2|6414.4|6416.4|6413.6|6417.2|6414.4|6415.5|6412.7|13
1614848590000|2021-03-04 09:03:10|6417|6414.2|6416.8|6414|6417|6414.2|6416|6413.2|27
1614848600000|2021-03-04 09:03:20|6417|6414.2|6417.2|6414.4|6419|6416.2|6417|6414.2|59
1614848610000|2021-03-04 09:03:30|6417|6414.2|6416.9|6414.1|6417|6414.2|6416|6413.2|12
1614848620000|2021-03-04 09:03:40|6416.5|6413.7|6419.5|6416.7|6420|6417.2|6416.5|6413.7|24
1614848630000|2021-03-04 09:03:50|6420|6417.2|6420.9|6418.1|6420.9|6418.1|6419.7|6416.9|2
1614848640000|2021-03-04 09:04:00|6421|6418.2|6419.5|6416.7|6421|6418.2|6419.5|6416.7|3
1614848650000|2021-03-04 09:04:10|6419.3|6416.5|6420|6417.2|6420.5|6417.7|6418.5|6415.7|5
1614848660000|2021-03-04 09:04:20|6419.7|6416.9|6418.9|6416.1|6419.7|6416.9|6418|6415.2|40
1614848670000|2021-03-04 09:04:30|6419|6416.2|6417.5|6414.7|6421|6418.2|6417.5|6414.7|13
1614848680000|2021-03-04 09:04:40|6418|6415.2|6417.7|6414.9|6418.9|6416.1|6417.5|6414.7|34
1614848690000|2021-03-04 09:04:50|6417|6414.2|6416.9|6414.1|6417|6414.2|6416.5|6413.7|3
1614848700000|2021-03-04 09:05:00|6416.4|6413.6|6416.9|6414.1|6416.9|6414.1|6415.5|6412.7|22
1614848710000|2021-03-04 09:05:10|6417|6414.2|6417.5|6414.7|6418|6415.2|6417|6414.2|8
1614848720000|2021-03-04 09:05:20|6417.2|6414.4|6419.5|6416.7|6419.9|6417.1|6417.2|6414.4|44
1614848730000|2021-03-04 09:05:30|6419.9|6417.1|6418.5|6415.7|6420|6417.2|6418.5|6415.7|25
1614848740000|2021-03-04 09:05:40|6418.9|6416.1|6417.4|6414.6|6418.9|6416.1|6417|6414.2|2
1614848750000|2021-03-04 09:05:50|6417.9|6415.1|6418|6415.2|6418|6415.2|6417.5|6414.7|0
1614848760000|2021-03-04 09:06:00|6417.7|6414.9|6416.9|6414.1|6417.7|6414.9|6416.2|6413.4|8
1614848770000|2021-03-04 09:06:10|6416.5|6413.7|6416.9|6414.1|6416.9|6414.1|6416|6413.2|11
1614848780000|2021-03-04 09:06:20|6417|6414.2|6419|6416.2|6420|6417.2|6413.9|6411.1|445
1614848790000|2021-03-04 09:06:30|6418.3|6415.5|6420|6417.2|6420|6417.2|6418|6415.2|12
1614848800000|2021-03-04 09:06:40|6420.2|6417.4|6422|6419.2|6422.5|6419.7|6420.2|6417.4|29
1614848810000|2021-03-04 09:06:50|6421.5|6418.7|6420|6417.2|6422|6419.2|6420|6417.2|24
1614848820000|2021-03-04 09:07:00|6419.7|6416.9|6424|6421.2|6424|6421.2|6418.5|6415.7|27
1614848830000|2021-03-04 09:07:10|6423.2|6420.4|6424.5|6421.7|6424.9|6422.1|6423.2|6420.4|79
1614848840000|2021-03-04 09:07:20|6424.9|6422.1|6423.4|6420.6|6424.9|6422.1|6423|6420.2|37
1614848850000|2021-03-04 09:07:30|6423|6420.2|6419.9|6417.1|6423|6420.2|6419.9|6417.1|9
1614848860000|2021-03-04 09:07:40|6419.4|6416.6|6416.4|6413.6|6419.4|6416.6|6414|6411.2|145
1614848870000|2021-03-04 09:07:50|6416.9|6414.1|6418|6415.2|6418.9|6416.1|6416.9|6414.1|1
1614848880000|2021-03-04 09:08:00|6417.9|6415.1|6416.4|6413.6|6417.9|6415.1|6415.9|6413.1|12
1614848890000|2021-03-04 09:08:10|6416|6413.2|6416|6413.2|6416.4|6413.6|6416|6413.2|6
1614848900000|2021-03-04 09:08:20|6415|6412.2|6415.4|6412.6|6415.9|6413.1|6415|6412.2|19
1614848910000|2021-03-04 09:08:30|6416.2|6413.4|6419.4|6416.6|6419.4|6416.6|6416.2|6413.4|9
1614848920000|2021-03-04 09:08:40|6419.8|6417|6418.4|6415.6|6419.9|6417.1|6418.4|6415.6|3
1614848930000|2021-03-04 09:08:50|6418|6415.2|6420.5|6417.7|6420.5|6417.7|6418|6415.2|16
1614848940000|2021-03-04 09:09:00|6420.2|6417.4|6417.9|6415.1|6420.2|6417.4|6417.9|6415.1|18
1614848950000|2021-03-04 09:09:10|6418|6415.2|6417.5|6414.7|6418.4|6415.6|6417|6414.2|9
1614848960000|2021-03-04 09:09:20|6418|6415.2|6415.3|6412.5|6418.4|6415.6|6414.9|6412.1|39
1614848970000|2021-03-04 09:09:30|6415.5|6412.7|6416|6413.2|6416.4|6413.6|6415|6412.2|18
1614848980000|2021-03-04 09:09:40|6416.4|6413.6|6416|6413.2|6417|6414.2|6416|6413.2|4
1614848990000|2021-03-04 09:09:50|6416.8|6414|6416.4|6413.6|6417|6414.2|6416.4|6413.6|3
1614849000000|2021-03-04 09:10:00|6416.8|6414|6418.9|6416.1|6419.4|6416.1|6416.8|6414|42
1614849010000|2021-03-04 09:10:10|6419|6416.2|6416|6413.2|6419|6416.2|6416|6413.2|8
1614849020000|2021-03-04 09:10:20|6415.9|6413.1|6415.8|6413|6415.9|6413.1|6415|6412.2|15
1614849030000|2021-03-04 09:10:30|6415.9|6413.1|6415.4|6412.6|6416|6413.2|6415.4|6412.6|4
1614849040000|2021-03-04 09:10:40|6415.7|6412.9|6416.4|6413.6|6417.9|6415.1|6415.7|6412.9|20
1614849050000|2021-03-04 09:10:50|6416|6413.2|6417.5|6414.7|6417.5|6414.7|6416|6413.2|0
1614849060000|2021-03-04 09:11:00|6417|6414.2|6416.4|6413.6|6417.9|6415.1|6415.9|6413.1|2
1614849070000|2021-03-04 09:11:10|6416.8|6414|6418|6415.2|6418.9|6416.1|6416.2|6413.4|15
1614849080000|2021-03-04 09:11:20|6417.9|6415.1|6417.5|6414.7|6418|6415.2|6417.5|6414.7|3
1614849090000|2021-03-04 09:11:30|6417.4|6414.6|6415|6412.2|6417.4|6414.6|6415|6412.2|5
1614849100000|2021-03-04 09:11:40|6416.5|6413.7|6417|6414.2|6417|6414.2|6416.5|6413.7|7
1614849110000|2021-03-04 09:11:50|6417.2|6414.4|6420.7|6417.9|6421|6418.2|6417.2|6414.4|21
1614849120000|2021-03-04 09:12:00|6420|6417.2|6417|6414.2|6420|6417.2|6416.8|6414|26
1614849130000|2021-03-04 09:12:10|6416.7|6413.9|6417|6414.2|6418|6415.2|6416.7|6413.9|7
1614849140000|2021-03-04 09:12:20|6416.7|6413.9|6416.4|6413.6|6417|6414.2|6416|6413.2|45
1614849150000|2021-03-04 09:12:30|6416.5|6413.7|6410.7|6407.9|6416.5|6413.7|6409|6406.2|392
1614849160000|2021-03-04 09:12:40|6410|6407.2|6410|6407.2|6411|6408.2|6408|6405.2|36
1614849170000|2021-03-04 09:12:50|6410.4|6407.6|6411.4|6408.6|6412.4|6409.6|6410|6407.2|18
1614849180000|2021-03-04 09:13:00|6411.5|6408.7|6407.9|6405.1|6411.5|6408.7|6407.9|6405.1|11
1614849190000|2021-03-04 09:13:10|6407.7|6404.9|6410|6407.2|6410|6407.2|6407.7|6404.9|15
1614849200000|2021-03-04 09:13:20|6409.5|6406.7|6409.2|6406.4|6409.7|6406.9|6408|6405.2|11
1614849210000|2021-03-04 09:13:30|6409|6406.2|6408.5|6405.7|6410|6407.2|6408.5|6405.7|7
1614849220000|2021-03-04 09:13:40|6408.2|6405.4|6408|6405.2|6408.4|6405.6|6407.5|6404.7|8
1614849230000|2021-03-04 09:13:50|6408.5|6405.7|6408|6405.2|6410|6407.2|6408|6405.2|14
1614849240000|2021-03-04 09:14:00|6407.5|6404.7|6409|6406.2|6409.2|6406.4|6407.5|6404.7|36
1614849250000|2021-03-04 09:14:10|6408.9|6406.1|6409.9|6407.1|6409.9|6407.1|6408.5|6405.7|14
1614849260000|2021-03-04 09:14:20|6409.5|6406.7|6407|6404.2|6410|6407.2|6407|6404.2|26
1614849270000|2021-03-04 09:14:30|6407.4|6404.6|6407.6|6404.8|6408.5|6405.7|6407.4|6404.6|19
1614849280000|2021-03-04 09:14:40|6407.1|6404.3|6407|6404.2|6407.5|6404.7|6407|6404.2|13
1614849290000|2021-03-04 09:14:50|6407.1|6404.3|6401.6|6398.8|6407.5|6404.7|6400.5|6397.7|256
1614849300000|2021-03-04 09:15:00|6402|6399.2|6399.6|6396.8|6402|6399.2|6399.3|6396.5|33
1614849310000|2021-03-04 09:15:10|6400|6397.2|6397.1|6394.3|6400|6397.2|6397.1|6394.3|141
1614849320000|2021-03-04 09:15:20|6397|6394.2|6401.1|6398.3|6401.1|6398.3|6397|6394.2|71
1614849330000|2021-03-04 09:15:30|6402.1|6399.3|6403.6|6400.8|6403.6|6400.8|6402.1|6399.3|27
1614849340000|2021-03-04 09:15:40|6400.5|6397.7|6404|6401.2|6404|6401.2|6400.1|6397.3|146
1614849350000|2021-03-04 09:15:50|6403|6400.2|6404.6|6401.8|6405.6|6402.8|6403|6400.2|12
1614849360000|2021-03-04 09:16:00|6404|6401.2|6403|6400.2|6404.6|6401.8|6402.1|6399.3|21
1614849370000|2021-03-04 09:16:10|6402.3|6399.5|6398.6|6395.8|6402.3|6399.5|6398.1|6395.3|126
1614849380000|2021-03-04 09:16:20|6399|6396.2|6399.6|6396.8|6399.6|6396.8|6398.6|6395.8|8
1614849390000|2021-03-04 09:16:30|6400|6397.2|6402.6|6399.8|6403.1|6400.3|6400|6397.2|9
1614849400000|2021-03-04 09:16:40|6403|6400.2|6404.6|6401.8|6404.6|6401.8|6403|6400.2|10
1614849410000|2021-03-04 09:16:50|6403.9|6401.1|6403.6|6400.8|6404.5|6401.7|6403.6|6400.8|5
1614849420000|2021-03-04 09:17:00|6403|6400.2|6399.5|6396.7|6403|6400.2|6399.5|6396.7|11
1614849430000|2021-03-04 09:17:10|6399|6396.2|6398.1|6395.3|6399|6396.2|6398.1|6395.3|19
1614849440000|2021-03-04 09:17:20|6399.1|6396.3|6398.1|6395.3|6399.1|6396.3|6397.5|6394.7|40
1614849450000|2021-03-04 09:17:30|6398.3|6395.5|6398.1|6395.3|6398.3|6395.5|6398.1|6395.3|10
1614849460000|2021-03-04 09:17:40|6400|6397.2|6399.4|6396.6|6400|6397.2|6397.5|6394.7|31
1614849470000|2021-03-04 09:17:50|6399.1|6396.3|6397.6|6394.8|6399.4|6396.6|6397.6|6394.8|0
1614849480000|2021-03-04 09:18:00|6398|6395.2|6396|6393.2|6398|6395.2|6395.9|6393.1|54
1614849490000|2021-03-04 09:18:10|6396.5|6393.7|6397|6394.2|6397.9|6395.1|6396.5|6393.7|33
1614849500000|2021-03-04 09:18:20|6396.1|6393.3|6394.4|6391.6|6396.1|6393.3|6392.1|6389.3|132
1614849510000|2021-03-04 09:18:30|6393.6|6390.8|6394.9|6392.1|6395.4|6392.6|6393.5|6390.7|47
1614849520000|2021-03-04 09:18:40|6395|6392.2|6392.5|6389.7|6395|6392.2|6392.5|6389.7|172
1614849530000|2021-03-04 09:18:50|6393|6390.2|6394.1|6391.3|6394.1|6391.3|6391.1|6388.3|1455
1614849540000|2021-03-04 09:19:00|6394.3|6391.5|6392.3|6389.5|6394.3|6391.5|6391.3|6388.5|128
1614849550000|2021-03-04 09:19:10|6391.6|6388.8|6389.1|6386.3|6392.1|6389.3|6388.3|6385.5|231
1614849560000|2021-03-04 09:19:20|6389.3|6386.5|6384.3|6381.5|6389.3|6386.5|6382.4|6379.6|362
1614849570000|2021-03-04 09:19:30|6385.3|6382.5|6385.3|6382.5|6389.3|6386.5|6384.1|6381.3|65
1614849580000|2021-03-04 09:19:40|6386.1|6383.3|6384.5|6381.7|6388.1|6385.3|6384.4|6381.6|97
1614849590000|2021-03-04 09:19:50|6384.3|6381.5|6384.3|6381.5|6385.3|6382.5|6382.3|6379.5|59
1614849600000|2021-03-04 09:20:00|6385.3|6382.5|6379.3|6376.5|6385.6|6382.8|6378.4|6375.6|689
1614849610000|2021-03-04 09:20:10|6378.9|6376.1|6380.3|6377.5|6380.3|6377.5|6377.8|6375|77
1614849620000|2021-03-04 09:20:20|6379.9|6377.1|6382.6|6379.8|6382.8|6380|6379.9|6377.1|20
1614849630000|2021-03-04 09:20:30|6382.9|6380.1|6384.4|6381.6|6385.1|6382.3|6382.3|6379.5|35
1614849640000|2021-03-04 09:20:40|6384.8|6382|6384.3|6381.5|6385.9|6383.1|6384.3|6381.5|374
1614849650000|2021-03-04 09:20:50|6384.4|6381.6|6384.4|6381.6|6385.3|6382.5|6384.3|6381.5|9
1614849660000|2021-03-04 09:21:00|6384.3|6381.5|6377.9|6375.1|6384.3|6381.5|6375.4|6372.6|77
1614849670000|2021-03-04 09:21:10|6377.3|6374.5|6375.3|6372.5|6378|6374.6|6374.4|6371.6|40
1614849680000|2021-03-04 09:21:20|6375.4|6372.6|6376.6|6373.8|6377.4|6374.6|6374.3|6371.5|56
1614849690000|2021-03-04 09:21:30|6376.8|6374|6377.3|6374.5|6377.3|6374.5|6374.4|6371.6|44
1614849700000|2021-03-04 09:21:40|6378|6375.2|6376.4|6373.6|6378.3|6375.5|6376.4|6373.6|14
1614849710000|2021-03-04 09:21:50|6376.3|6373.5|6376.3|6373.5|6376.9|6374.1|6374.9|6372.1|18
1614849720000|2021-03-04 09:22:00|6375.9|6373.1|6370.9|6368.1|6375.9|6373.1|6369.9|6367.1|332
1614849730000|2021-03-04 09:22:10|6370.8|6368|6369.9|6367.1|6371.1|6368.3|6369.3|6366.5|72
1614849740000|2021-03-04 09:22:20|6369.5|6366.7|6370.3|6367.5|6371.4|6368.6|6369.3|6366.5|59
1614849750000|2021-03-04 09:22:30|6369.5|6366.7|6368.4|6365.6|6370.8|6368|6368.4|6365.6|58
1614849760000|2021-03-04 09:22:40|6368.9|6366.1|6368.5|6365.7|6370.3|6367.5|6368.5|6365.7|41
1614849770000|2021-03-04 09:22:50|6368.4|6365.6|6370.4|6367.6|6371.8|6369|6368.4|6365.6|30
1614849780000|2021-03-04 09:23:00|6370.8|6368|6371.5|6368.7|6372.3|6369.5|6369.3|6366.5|23
1614849790000|2021-03-04 09:23:10|6370.4|6367.6|6369.8|6367|6370.4|6367.6|6368.4|6365.6|63
1614849800000|2021-03-04 09:23:20|6369.9|6367.1|6368.5|6365.7|6369.9|6367.1|6368.4|6365.6|52
1614849810000|2021-03-04 09:23:30|6368.4|6365.6|6371.4|6368.6|6372.1|6369.3|6368.4|6365.6|74
1614849820000|2021-03-04 09:23:40|6371.9|6369.1|6372.8|6370|6374.6|6371.8|6371.9|6369.1|153
1614849830000|2021-03-04 09:23:50|6372.5|6369.7|6373.4|6370.6|6374.8|6372|6372.3|6369.5|15
1614849840000|2021-03-04 09:24:00|6373.5|6370.7|6369.8|6367|6373.9|6371.1|6369.4|6366.6|30
1614849850000|2021-03-04 09:24:10|6370.3|6367.5|6369.9|6367.1|6371.4|6368.6|6368.4|6365.6|156
1614849860000|2021-03-04 09:24:20|6369.4|6366.6|6369.8|6367|6369.8|6367|6369.3|6366.5|5
1614849870000|2021-03-04 09:24:30|6370.1|6367.3|6372.4|6369.6|6373.3|6370.5|6370.1|6367.3|21
1614849880000|2021-03-04 09:24:40|6373.4|6370.6|6375.3|6372.5|6375.4|6372.6|6372.9|6370.1|13
1614849890000|2021-03-04 09:24:50|6374.9|6372.1|6379.1|6376.3|6379.8|6377|6374.4|6371.6|207
1614849900000|2021-03-04 09:25:00|6379.3|6376.5|6376.4|6373.6|6379.3|6376.5|6374.8|6372|154
1614849910000|2021-03-04 09:25:10|6375.4|6372.6|6372.8|6370|6375.4|6372.6|6372.3|6369.5|68
1614849920000|2021-03-04 09:25:20|6372.4|6369.6|6372.3|6369.5|6372.8|6370|6372.3|6369.5|13
1614849930000|2021-03-04 09:25:30|6372.6|6369.8|6373.9|6371.1|6374.3|6371.5|6372.6|6369.8|6
1614849940000|2021-03-04 09:25:40|6373.4|6370.6|6373.9|6371.1|6374.4|6371.6|6373.4|6370.6|3
1614849950000|2021-03-04 09:25:50|6373.8|6371|6375|6372.2|6376.3|6373.5|6373.8|6371|32
1614849960000|2021-03-04 09:26:00|6374.9|6372.1|6371.4|6368.6|6374.9|6372.1|6371.4|6368.6|54
1614849970000|2021-03-04 09:26:10|6371.1|6368.3|6371.9|6369.1|6372.2|6369.4|6369.4|6366.6|60
1614849980000|2021-03-04 09:26:20|6371.4|6368.6|6372.2|6369.4|6373.7|6370.9|6371.4|6368.6|154
1614849990000|2021-03-04 09:26:30|6371.9|6369.1|6374.4|6371.6|6375.4|6372.6|6371.9|6369.1|62
1614850000000|2021-03-04 09:26:40|6374.2|6371.4|6374.2|6371.4|6375.2|6372.4|6374.2|6371.4|72
1614850010000|2021-03-04 09:26:50|6374.4|6371.6|6374.2|6371.4|6375.7|6372.9|6374.2|6371.4|13
1614850020000|2021-03-04 09:27:00|6374.4|6371.6|6375.2|6372.4|6375.7|6372.9|6374.1|6371.3|88
1614850030000|2021-03-04 09:27:10|6374.7|6371.9|6372.2|6369.4|6375.2|6372.4|6371.4|6368.6|35
1614850040000|2021-03-04 09:27:20|6371.9|6369.1|6371.7|6368.9|6372.2|6369.4|6370.2|6367.4|7
1614850050000|2021-03-04 09:27:30|6372.1|6369.3|6372.2|6369.4|6372.2|6369.4|6371.7|6368.9|0
1614850060000|2021-03-04 09:27:40|6372.4|6369.6|6373.4|6370.6|6374.4|6371.6|6372.4|6369.6|14
1614850070000|2021-03-04 09:27:50|6373.2|6370.4|6373|6370.2|6373.2|6370.4|6371.4|6368.6|12
1614850080000|2021-03-04 09:28:00|6372.2|6369.4|6372.2|6369.4|6372.2|6369.4|6372.2|6369.4|14
1614850090000|2021-03-04 09:28:10|6371.4|6368.6|6371.9|6369.1|6371.9|6369.1|6371.4|6368.6|57
1614850100000|2021-03-04 09:28:20|6371.4|6368.6|6372.9|6370.1|6373.4|6370.6|6371.2|6368.4|14
1614850110000|2021-03-04 09:28:30|6372.7|6369.9|6371.9|6369.1|6373.2|6370.4|6371.4|6368.6|10
1614850120000|2021-03-04 09:28:40|6372.1|6369.3|6370.2|6367.4|6372.7|6369.9|6370.2|6367.4|39
1614850130000|2021-03-04 09:28:50|6369.4|6366.6|6371.2|6368.4|6371.2|6368.4|6369.4|6366.6|170
1614850140000|2021-03-04 09:29:00|6370.5|6367.7|6371.7|6368.9|6371.7|6368.9|6369.7|6366.9|67
1614850150000|2021-03-04 09:29:10|6371.2|6368.4|6370.4|6367.6|6372.1|6369.3|6370.4|6367.6|24
1614850160000|2021-03-04 09:29:20|6369.4|6366.6|6370.1|6367.3|6370.1|6367.3|6369.1|6366.3|140
1614850170000|2021-03-04 09:29:30|6370.2|6367.4|6369.2|6366.4|6371.7|6368.9|6369.2|6366.4|14
1614850180000|2021-03-04 09:29:40|6369.6|6366.8|6369.6|6366.8|6369.6|6366.8|6369.2|6366.4|7
1614850190000|2021-03-04 09:29:50|6369.2|6366.4|6372.1|6369.3|6372.6|6369.8|6369.2|6366.4|77
1614850200000|2021-03-04 09:30:00|6372.2|6369.4|6371.1|6368.3|6374.1|6371.3|6369.2|6366.4|132
1614850210000|2021-03-04 09:30:10|6370.7|6367.9|6371.2|6368.4|6372.2|6369.4|6370.2|6367.4|9
1614850220000|2021-03-04 09:30:20|6371.6|6368.8|6370.7|6367.9|6371.6|6368.8|6369.2|6366.4|21
1614850230000|2021-03-04 09:30:30|6370.6|6367.8|6370.1|6367.3|6370.6|6367.8|6369.2|6366.4|36
1614850240000|2021-03-04 09:30:40|6369.6|6366.8|6369.1|6366.3|6370|6367.2|6369.1|6366.3|33
1614850250000|2021-03-04 09:30:50|6368.4|6365.6|6364.2|6361.4|6368.4|6365.6|6363.9|6361.1|189
1614850260000|2021-03-04 09:31:00|6364.1|6361.3|6366.9|6364.1|6366.9|6364.1|6362.4|6359.6|55
1614850270000|2021-03-04 09:31:10|6367.1|6364.3|6369.7|6366.9|6370.2|6367.4|6366.7|6363.9|46
1614850280000|2021-03-04 09:31:20|6370.1|6367.3|6368.4|6365.6|6370.1|6367.3|6368.4|6365.6|145
1614850290000|2021-03-04 09:31:30|6366.9|6364.1|6366.4|6363.6|6367.2|6364.4|6364.9|6362.1|15
1614850300000|2021-03-04 09:31:40|6365.7|6362.9|6363.9|6361.1|6366.2|6363.4|6363.9|6361.1|5
1614850310000|2021-03-04 09:31:50|6364.2|6361.4|6364.9|6362.1|6365.2|6362.4|6362.2|6359.4|22
1614850320000|2021-03-04 09:32:00|6365.2|6362.4|6361.4|6358.6|6365.2|6362.4|6361.4|6358.6|9
1614850330000|2021-03-04 09:32:10|6361.7|6358.9|6357.7|6354.9|6363.2|6360.4|6355.1|6352.3|701
1614850340000|2021-03-04 09:32:20|6356.9|6354.1|6359.7|6356.9|6360.2|6357.4|6355.4|6352.6|187
1614850350000|2021-03-04 09:32:30|6359.9|6357.1|6356.2|6353.4|6359.9|6357.1|6355.2|6352.4|38
1614850360000|2021-03-04 09:32:40|6356.9|6354.1|6358.5|6355.7|6360.4|6357.6|6354.9|6352.1|149
1614850370000|2021-03-04 09:32:50|6358.9|6356.1|6356.1|6353.3|6359.5|6356.7|6354.9|6352.1|601
1614850380000|2021-03-04 09:33:00|6355.5|6352.7|6356.9|6354.1|6358.1|6354.7|6355.5|6352.7|58
1614850390000|2021-03-04 09:33:10|6356.5|6353.7|6354.9|6352.1|6356.5|6353.7|6354.1|6351.3|17
1614850400000|2021-03-04 09:33:20|6354.5|6351.7|6358.7|6355.9|6358.7|6355.9|6354.5|6351.7|35
1614850410000|2021-03-04 09:33:30|6358.9|6356.1|6359.5|6356.7|6359.5|6356.7|6358.9|6356.1|9
1614850420000|2021-03-04 09:33:40|6359.9|6357.1|6361.1|6358.3|6361.5|6358.7|6359.9|6357.1|31
1614850430000|2021-03-04 09:33:50|6361.5|6358.7|6357|6354.2|6361.5|6358.7|6356.9|6354.1|45
1614850440000|2021-03-04 09:34:00|6356.9|6354.1|6355|6352.2|6357.4|6354.6|6354.9|6352.1|14
1614850450000|2021-03-04 09:34:10|6355.4|6352.6|6357.4|6354.6|6357.4|6354.6|6355.4|6352.6|4
1614850460000|2021-03-04 09:34:20|6357|6354.2|6359.9|6357.1|6360.4|6357.6|6356.5|6353.7|31
1614850470000|2021-03-04 09:34:30|6360.2|6357.4|6360.1|6357.3|6360.9|6358.1|6359.5|6356.7|25
1614850480000|2021-03-04 09:34:40|6359.5|6356.7|6356.9|6354.1|6359.5|6356.7|6356.9|6354.1|28
1614850490000|2021-03-04 09:34:50|6357.2|6354.4|6354.5|6351.7|6357.9|6355.1|6354.5|6351.7|8
1614850500000|2021-03-04 09:35:00|6354.9|6352.1|6350.9|6348.1|6355.2|6352.4|6350.5|6347.7|38
1614850510000|2021-03-04 09:35:10|6350.5|6347.7|6349.1|6346.3|6353|6350.2|6348.5|6345.7|52
1614850520000|2021-03-04 09:35:20|6349|6346.2|6351.5|6348.7|6352|6349.2|6349|6346.2|17
1614850530000|2021-03-04 09:35:30|6351.1|6348.3|6349.6|6346.8|6351.1|6348.3|6348|6345.2|22
1614850540000|2021-03-04 09:35:40|6350|6347.2|6355.1|6352.3|6356|6353.2|6349.5|6346.7|130
1614850550000|2021-03-04 09:35:50|6355.5|6352.7|6356.5|6353.7|6357.1|6354.3|6354.5|6351.7|81
1614850560000|2021-03-04 09:36:00|6356.9|6354.1|6354.4|6351.6|6357|6354.2|6354.4|6351.6|132
1614850570000|2021-03-04 09:36:10|6354.5|6351.7|6353.5|6350.7|6354.6|6351.8|6352.5|6349.7|261
1614850580000|2021-03-04 09:36:20|6352.9|6350.1|6354.2|6351.4|6355|6352.2|6352.4|6349.6|256
1614850590000|2021-03-04 09:36:30|6354.4|6351.6|6350.7|6347.9|6355.9|6353.1|6350.4|6347.6|18
1614850600000|2021-03-04 09:36:40|6351.2|6348.4|6354.7|6351.9|6354.7|6351.9|6350.2|6347.4|45
1614850610000|2021-03-04 09:36:50|6354.4|6351.6|6351.5|6348.7|6354.4|6351.6|6351.5|6348.7|217
1614850620000|2021-03-04 09:37:00|6351.1|6348.3|6352.5|6349.7|6353|6350.2|6350.5|6347.7|20
1614850630000|2021-03-04 09:37:10|6352|6349.2|6351.5|6348.7|6353.5|6350.7|6351.5|6348.7|10
1614850640000|2021-03-04 09:37:20|6351|6348.2|6352.1|6349.3|6352.9|6350.1|6351|6348.2|69
1614850650000|2021-03-04 09:37:30|6352.5|6349.7|6353.5|6350.7|6354.5|6351.7|6351.6|6348.8|23
1614850660000|2021-03-04 09:37:40|6353.4|6350.6|6353.5|6350.7|6353.9|6351.1|6351.7|6348.9|16
1614850670000|2021-03-04 09:37:50|6354.2|6351.4|6355.5|6352.7|6355.5|6352.7|6353.4|6350.6|179
1614850680000|2021-03-04 09:38:00|6354.7|6351.9|6351.5|6348.7|6354.9|6352.1|6350.5|6347.7|72
1614850690000|2021-03-04 09:38:10|6350.5|6347.7|6351.5|6348.7|6352.4|6349.6|6350.5|6347.7|11
1614850700000|2021-03-04 09:38:20|6351.2|6348.4|6352.8|6350|6352.8|6350|6350.5|6347.7|16
1614850710000|2021-03-04 09:38:30|6353|6350.2|6353.5|6350.7|6355.5|6352.7|6353|6350.2|58
1614850720000|2021-03-04 09:38:40|6353.1|6350.3|6353|6350.2|6353.5|6350.7|6352.5|6349.7|16
1614850730000|2021-03-04 09:38:50|6352.5|6349.7|6352|6349.2|6353.5|6350.7|6352|6349.2|14
1614850740000|2021-03-04 09:39:00|6352.3|6349.5|6349.1|6346.3|6352.5|6349.7|6349.1|6346.3|23
1614850750000|2021-03-04 09:39:10|6350.1|6347.3|6350|6347.2|6350.5|6347.7|6349.5|6346.7|18
1614850760000|2021-03-04 09:39:20|6349.8|6347|6348.5|6345.7|6349.8|6347|6348.5|6345.7|22
1614850770000|2021-03-04 09:39:30|6348.3|6345.5|6350.5|6347.7|6350.5|6347.7|6347.6|6344.8|34
1614850780000|2021-03-04 09:39:40|6350.3|6347.5|6351.5|6348.7|6352.3|6349.5|6350.3|6347.5|71
1614850790000|2021-03-04 09:39:50|6351.6|6348.8|6350.5|6347.7|6353.5|6350.7|6350.1|6347.3|31
1614850800000|2021-03-04 09:40:00|6350.3|6347.5|6346.5|6343.7|6350.3|6347.5|6346.5|6343.7|24
1614850810000|2021-03-04 09:40:10|6346.1|6343.3|6346.1|6343.3|6346.3|6343.5|6345.5|6342.7|19
1614850820000|2021-03-04 09:40:20|6345.5|6342.7|6345.5|6342.7|6346.5|6343.7|6345.1|6342.3|7
1614850830000|2021-03-04 09:40:30|6345.6|6342.8|6346.3|6343.5|6347.5|6344.7|6345.5|6342.7|10
1614850840000|2021-03-04 09:40:40|6346.5|6343.7|6347|6344.2|6347|6344.2|6344.6|6341.8|22
1614850850000|2021-03-04 09:40:50|6346.6|6343.8|6346.5|6343.7|6348|6345.2|6346.5|6343.7|3
1614850860000|2021-03-04 09:41:00|6346.1|6343.3|6347.5|6344.7|6347.5|6344.7|6345.6|6342.8|15
1614850870000|2021-03-04 09:41:10|6347.1|6344.3|6343|6340.2|6347.5|6344.7|6342.5|6339.7|87
1614850880000|2021-03-04 09:41:20|6343.1|6340.3|6343.5|6340.7|6343.6|6340.8|6343.1|6340.3|19
1614850890000|2021-03-04 09:41:30|6343.6|6340.8|6343.6|6340.8|6344.1|6341.3|6343.6|6340.8|11
1614850900000|2021-03-04 09:41:40|6344.5|6341.7|6346.5|6343.7|6347.5|6344.7|6344.1|6341.3|25
1614850910000|2021-03-04 09:41:50|6346.6|6343.8|6345.5|6342.7|6347.5|6344.7|6345.5|6342.7|10
1614850920000|2021-03-04 09:42:00|6346.2|6343.4|6345.1|6342.3|6346.2|6343.4|6344.5|6341.7|35
1614850930000|2021-03-04 09:42:10|6344.7|6341.9|6342.6|6339.8|6345|6342.2|6342.6|6339.8|54
1614850940000|2021-03-04 09:42:20|6342.5|6339.7|6334.1|6331.3|6342.6|6339.8|6333.5|6330.7|282
1614850950000|2021-03-04 09:42:30|6334.6|6331.8|6335.1|6332.3|6335.1|6332.3|6332.6|6329.8|64
1614850960000|2021-03-04 09:42:40|6335.5|6332.7|6333.1|6330.3|6335.6|6332.8|6332.6|6329.8|106
1614850970000|2021-03-04 09:42:50|6332.6|6329.8|6335.5|6332.7|6337.5|6334.7|6332.6|6329.8|54
1614850980000|2021-03-04 09:43:00|6335.1|6332.3|6337.5|6334.7|6337.5|6334.7|6334.5|6331.7|37
1614850990000|2021-03-04 09:43:10|6336.6|6333.8|6337.1|6334.3|6337.5|6334.7|6336.6|6333.8|22
1614851000000|2021-03-04 09:43:20|6336.5|6333.7|6340.5|6337.7|6341.1|6338|6336.5|6333.7|82
1614851010000|2021-03-04 09:43:30|6340.8|6338|6346.3|6343.5|6346.3|6343.5|6340.6|6337.8|101
1614851020000|2021-03-04 09:43:40|6346.5|6343.7|6343.6|6340.8|6346.5|6343.7|6342.1|6339.3|66
1614851030000|2021-03-04 09:43:50|6343.3|6340.5|6339|6336.2|6343.3|6340.5|6337.5|6334.7|27
1614851040000|2021-03-04 09:44:00|6338.8|6336|6337.5|6334.7|6339.5|6336.7|6336.5|6333.7|38
1614851050000|2021-03-04 09:44:10|6337.8|6335|6338.5|6335.7|6339.5|6336.7|6337.5|6334.7|12
1614851060000|2021-03-04 09:44:20|6339|6336.2|6338.1|6335.3|6339|6336.2|6337.5|6334.7|6
1614851070000|2021-03-04 09:44:30|6338|6335.2|6338.8|6336|6339.3|6336.5|6336|6333.2|36
1614851080000|2021-03-04 09:44:40|6338.5|6335.7|6342.3|6339.5|6342.3|6339.5|6338.5|6335.7|42
1614851090000|2021-03-04 09:44:50|6342.5|6339.7|6342|6339.2|6343.3|6340.5|6341.5|6338.7|14
1614851100000|2021-03-04 09:45:00|6341.5|6338.7|6340.6|6337.8|6341.5|6338.7|6339.5|6336.7|54
1614851110000|2021-03-04 09:45:10|6341|6338.2|6339.5|6336.7|6341|6338.2|6338.5|6335.7|16
1614851120000|2021-03-04 09:45:20|6339.1|6336.3|6338.5|6335.7|6339.1|6336.3|6336.5|6333.7|78
1614851130000|2021-03-04 09:45:30|6338.6|6335.8|6344|6341.2|6344.5|6341.7|6338.6|6335.8|77
1614851140000|2021-03-04 09:45:40|6343.6|6340.8|6340.1|6337.3|6343.6|6340.8|6340.1|6337.3|38
1614851150000|2021-03-04 09:45:50|6340.5|6337.7|6340|6337.2|6341.8|6339|6339.6|6336.8|27
1614851160000|2021-03-04 09:46:00|6340.5|6337.7|6339.6|6336.8|6342|6339.2|6339.6|6336.8|14
1614851170000|2021-03-04 09:46:10|6340.3|6337.5|6345.2|6342.4|6345.2|6342.4|6340.1|6337.3|669
1614851180000|2021-03-04 09:46:20|6346|6343.2|6347|6344.2|6348.1|6345.3|6345.8|6343|338
1614851190000|2021-03-04 09:46:30|6347.1|6344.3|6344.5|6341.7|6347.1|6344.3|6342.6|6339.8|54
1614851200000|2021-03-04 09:46:40|6344.1|6341.3|6348|6345.2|6348|6345.2|6344.1|6341.3|11
1614851210000|2021-03-04 09:46:50|6348.6|6345.8|6349|6346.2|6350.1|6347.3|6348|6345.2|225
1614851220000|2021-03-04 09:47:00|6349.4|6346.6|6353.4|6350.6|6353.8|6351|6349.4|6346.6|111
1614851230000|2021-03-04 09:47:10|6353|6350.2|6355|6352.2|6357.9|6355.1|6351|6348.2|236
1614851240000|2021-03-04 09:47:20|6356.9|6354.1|6357.4|6354.6|6358.9|6356.1|6355|6352.2|146
1614851250000|2021-03-04 09:47:30|6357.5|6354.7|6358.9|6356.1|6359.4|6356.6|6356.6|6353.8|83
1614851260000|2021-03-04 09:47:40|6359.5|6356.7|6356.6|6353.8|6359.5|6356.7|6356.6|6353.8|21
1614851270000|2021-03-04 09:47:50|6356.1|6353.3|6357.5|6354.7|6357.9|6355.1|6356.1|6353.3|15
1614851280000|2021-03-04 09:48:00|6357.1|6354.3|6356.6|6353.8|6357.5|6354.7|6355.6|6352.8|37
1614851290000|2021-03-04 09:48:10|6357.5|6354.7|6357.5|6354.7|6358.5|6355.7|6357|6354.2|42
1614851300000|2021-03-04 09:48:20|6357.1|6354.3|6356.5|6353.7|6357.5|6354.7|6356.1|6353.3|14
1614851310000|2021-03-04 09:48:30|6356.4|6353.6|6354|6351.2|6356.9|6354.1|6354|6351.2|12
1614851320000|2021-03-04 09:48:40|6354.1|6351.3|6355.6|6352.8|6357|6354.2|6354|6351.2|23
1614851330000|2021-03-04 09:48:50|6356|6353.2|6355.6|6352.8|6356.1|6353.3|6355.6|6352.8|30
1614851340000|2021-03-04 09:49:00|6355.2|6352.4|6356.6|6353.8|6356.6|6353.8|6354.1|6351.3|34
1614851350000|2021-03-04 09:49:10|6357|6354.2|6358.5|6355.7|6358.5|6355.7|6356.6|6353.8|10
1614851360000|2021-03-04 09:49:20|6358.1|6355.3|6361|6358.2|6362|6359.2|6356.9|6354.1|170
1614851370000|2021-03-04 09:49:30|6360.9|6358.1|6362|6359.2|6362|6359.2|6360.5|6357.7|19
1614851380000|2021-03-04 09:49:40|6361.6|6358.8|6360.2|6357.4|6361.6|6358.8|6360.1|6357.3|14
1614851390000|2021-03-04 09:49:50|6360.1|6357.3|6362.5|6359.7|6365|6362.2|6360.1|6357.3|165
1614851400000|2021-03-04 09:50:00|6362.1|6359.3|6359.6|6356.8|6362.1|6359.3|6359|6356.2|23
1614851410000|2021-03-04 09:50:10|6360|6357.2|6360.9|6358.1|6360.9|6358.1|6360|6357.2|4
1614851420000|2021-03-04 09:50:20|6360.6|6357.8|6361.4|6358.6|6361.4|6358.6|6360|6357.2|23
1614851430000|2021-03-04 09:50:30|6361.5|6358.7|6361.6|6358.8|6362|6359.2|6361.1|6358.3|1
1614851440000|2021-03-04 09:50:40|6361.9|6359.1|6359.6|6356.8|6361.9|6359.1|6359.6|6356.8|7
1614851450000|2021-03-04 09:50:50|6359.2|6356.4|6361.9|6359.1|6361.9|6359.1|6359|6356.2|16
1614851460000|2021-03-04 09:51:00|6361.5|6358.7|6361.9|6359.1|6361.9|6359.1|6361|6358.2|9
1614851470000|2021-03-04 09:51:10|6362|6359.2|6364.4|6361.6|6364.4|6361.6|6362|6359.2|24
1614851480000|2021-03-04 09:51:20|6364|6361.2|6365.1|6362.3|6366.9|6364.1|6364|6361.2|26
1614851490000|2021-03-04 09:51:30|6365|6362.2|6367|6364.2|6367|6364.2|6365|6362.2|42
1614851500000|2021-03-04 09:51:40|6366.9|6364.1|6366|6363.2|6367|6364.2|6365.1|6362.3|4
1614851510000|2021-03-04 09:51:50|6365.9|6363.1|6366|6363.2|6367|6364.2|6365|6362.2|35
1614851520000|2021-03-04 09:52:00|6365.5|6362.7|6368|6365.2|6368|6365.2|6365.5|6362.7|44
1614851530000|2021-03-04 09:52:10|6367.5|6364.7|6369|6366.2|6369|6366.2|6367.5|6364.7|28
1614851540000|2021-03-04 09:52:20|6368.9|6366.1|6370.8|6368|6372.9|6370.1|6367.1|6364.3|215
1614851550000|2021-03-04 09:52:30|6371|6368.2|6376.4|6373.6|6376.4|6373.6|6371|6368.2|86
1614851560000|2021-03-04 09:52:40|6377|6374.2|6371.5|6368.7|6377.5|6374.7|6371|6368.2|84
1614851570000|2021-03-04 09:52:50|6371.9|6369.1|6374.9|6372.1|6374.9|6372.1|6371|6368.2|14
1614851580000|2021-03-04 09:53:00|6374.5|6371.7|6376|6373.2|6376.4|6373.6|6374.1|6371.3|41
1614851590000|2021-03-04 09:53:10|6376.8|6374|6374.2|6371.4|6377.4|6374.6|6374.2|6371.4|58
1614851600000|2021-03-04 09:53:20|6374.1|6371.3|6375.1|6372.3|6375.4|6372.6|6374.1|6371.3|19
1614851610000|2021-03-04 09:53:30|6375|6372.2|6375.1|6372.3|6376|6373.2|6375|6372.2|28
1614851620000|2021-03-04 09:53:40|6375|6372.2|6373.5|6370.7|6375|6372.2|6373|6370.2|8
1614851630000|2021-03-04 09:53:50|6374|6371.2|6375|6372.2|6375|6372.2|6373.1|6370.3|82
1614851640000|2021-03-04 09:54:00|6374.6|6371.8|6376.8|6374|6376.8|6374|6374.6|6371.8|69
1614851650000|2021-03-04 09:54:10|6376.6|6373.8|6376|6373.2|6377|6374.2|6375.9|6373.1|126
1614851660000|2021-03-04 09:54:20|6375.9|6373.1|6377|6374.2|6377.4|6374.6|6373.5|6370.7|43
1614851670000|2021-03-04 09:54:30|6376.9|6374.1|6377|6374.2|6377|6374.2|6375|6372.2|9
1614851680000|2021-03-04 09:54:40|6377.1|6374.3|6377.4|6374.6|6378.9|6376.1|6377|6374.2|21
1614851690000|2021-03-04 09:54:50|6377|6374.2|6378|6375.2|6379.5|6376.7|6377|6374.2|10
1614851700000|2021-03-04 09:55:00|6377.9|6375.1|6378|6375.2|6378|6375.2|6376.5|6373.7|24
1614851710000|2021-03-04 09:55:10|6377.6|6374.8|6378.1|6375.3|6379|6376.2|6377.6|6374.8|15
1614851720000|2021-03-04 09:55:20|6378|6375.2|6377.5|6374.7|6378|6375.2|6377.1|6374.3|43
1614851730000|2021-03-04 09:55:30|6377.6|6374.8|6377.1|6374.3|6378|6375.2|6377.1|6374.3|8
1614851740000|2021-03-04 09:55:40|6376.3|6373.5|6374|6371.2|6376.3|6373.5|6374|6371.2|39
1614851750000|2021-03-04 09:55:50|6374.5|6371.7|6376|6373.2|6377|6374.2|6374.1|6371.3|25
1614851760000|2021-03-04 09:56:00|6376.6|6373.8|6375.6|6372.8|6376.6|6373.8|6374.5|6371.7|5
1614851770000|2021-03-04 09:56:10|6376|6373.2|6375.6|6372.8|6376|6373.2|6375.1|6372.3|5
1614851780000|2021-03-04 09:56:20|6376|6373.2|6377.6|6374.8|6377.6|6374.8|6375.1|6372.3|17
1614851790000|2021-03-04 09:56:30|6377.5|6374.7|6376.2|6373.4|6378|6375.2|6376.2|6373.4|4
1614851800000|2021-03-04 09:56:40|6377|6374.2|6376.6|6373.8|6378|6375.2|6376.6|6373.8|7
1614851810000|2021-03-04 09:56:50|6377|6374.2|6376.5|6373.7|6377|6374.2|6376|6373.2|57
1614851820000|2021-03-04 09:57:00|6376.1|6373.3|6377.6|6374.8|6378|6375.2|6376|6373.2|7
1614851830000|2021-03-04 09:57:10|6376.6|6373.8|6378.1|6375.3|6378.1|6375.3|6376.6|6373.8|31
1614851840000|2021-03-04 09:57:20|6380|6377.2|6380.1|6377.3|6381.4|6378.6|6379.6|6376.8|43
1614851850000|2021-03-04 09:57:30|6380|6377.2|6379.6|6376.8|6380|6377.2|6379.6|6376.8|2
1614851860000|2021-03-04 09:57:40|6380|6377.2|6381.7|6378.9|6382.1|6379.3|6380|6377.2|39
1614851870000|2021-03-04 09:57:50|6382|6379.2|6382.5|6379.7|6383|6380.2|6381.6|6378.8|10
1614851880000|2021-03-04 09:58:00|6381.9|6379.1|6383.5|6380.7|6383.5|6380.7|6381.5|6378.7|27
1614851890000|2021-03-04 09:58:10|6383.1|6380.3|6383.5|6380.7|6384.6|6381.8|6383.1|6380.3|16
1614851900000|2021-03-04 09:58:20|6383|6380.2|6385.6|6382.8|6386|6383.2|6382.1|6379.3|58
1614851910000|2021-03-04 09:58:30|6385.1|6382.3|6386|6383.2|6386|6383.2|6385.1|6382.3|23
1614851920000|2021-03-04 09:58:40|6385.1|6382.3|6386|6383.2|6386|6383.2|6385.1|6382.3|3
1614851930000|2021-03-04 09:58:50|6385.1|6382.3|6385.1|6382.3|6386|6383.2|6385.1|6382.3|33
1614851940000|2021-03-04 09:59:00|6384.5|6381.7|6386|6383.2|6386.1|6383.3|6384.1|6381.3|103
1614851950000|2021-03-04 09:59:10|6385.5|6382.7|6384|6381.2|6385.5|6382.7|6384|6381.2|25
1614851960000|2021-03-04 09:59:20|6382.1|6379.3|6382|6379.2|6382.1|6379.3|6381|6378.2|37
1614851970000|2021-03-04 09:59:30|6381.1|6378.3|6379|6376.2|6381.9|6379.1|6379|6376.2|18
1614851980000|2021-03-04 09:59:40|6378.6|6375.8|6379|6376.2|6380|6377.2|6377.5|6374.7|28
1614851990000|2021-03-04 09:59:50|6378.9|6376.1|6377.4|6374.6|6379.4|6376.6|6377.4|6374.6|8
1614852000000|2021-03-04 10:00:00|6378|6375.2|6376|6373.2|6378|6375.2|6375|6372.2|33
1614852010000|2021-03-04 10:00:10|6375.4|6372.6|6375|6372.2|6376|6373.2|6375|6372.2|16
1614852020000|2021-03-04 10:00:20|6374|6371.2|6371.6|6368.8|6374.5|6371.7|6371|6368.2|77
1614852030000|2021-03-04 10:00:30|6371.2|6368.4|6372|6369.2|6372|6369.2|6370|6367.2|36
1614852040000|2021-03-04 10:00:40|6372.6|6369.8|6372.9|6370.1|6373.5|6370.7|6371|6368.2|92
1614852050000|2021-03-04 10:00:50|6373|6370.2|6378|6375.2|6378|6375.2|6373|6370.2|27
1614852060000|2021-03-04 10:01:00|6377.6|6374.8|6377.4|6374.6|6377.6|6374.8|6377|6374.2|8
1614852070000|2021-03-04 10:01:10|6377|6374.2|6375|6372.2|6377|6374.2|6374.6|6371.8|13
1614852080000|2021-03-04 10:01:20|6374.6|6371.8|6375.5|6372.7|6375.6|6372.8|6374.6|6371.8|6
1614852090000|2021-03-04 10:01:30|6375.6|6372.8|6376.6|6373.8|6377|6374.2|6374.1|6371.3|7
1614852100000|2021-03-04 10:01:40|6376|6373.2|6378.5|6375.7|6379.9|6377.1|6376|6373.2|567
1614852110000|2021-03-04 10:01:50|6378|6375.2|6378.5|6375.7|6378.9|6376.1|6378|6375.2|3
1614852120000|2021-03-04 10:02:00|6378.1|6375.3|6376|6373.2|6378.9|6376.1|6375.5|6372.7|57
1614852130000|2021-03-04 10:02:10|6375.5|6372.7|6374.5|6371.7|6376|6373.2|6374|6371.2|42
1614852140000|2021-03-04 10:02:20|6374.6|6371.8|6376|6373.2|6376|6373.2|6374|6371.2|6
1614852150000|2021-03-04 10:02:30|6376.1|6373.3|6377.6|6374.8|6378.4|6375.6|6376|6373.2|5
1614852160000|2021-03-04 10:02:40|6378|6375.2|6376.6|6373.8|6378|6375.2|6376|6373.2|9
1614852170000|2021-03-04 10:02:50|6376.1|6373.3|6378.3|6375.5|6379.9|6377.1|6375|6372.2|479
1614852180000|2021-03-04 10:03:00|6378.4|6375.6|6377.8|6375|6379.2|6376.4|6377.6|6374.8|39
1614852190000|2021-03-04 10:03:10|6378.8|6376|6378.8|6376|6379.3|6376.5|6377.4|6374.6|22
1614852200000|2021-03-04 10:03:20|6378.4|6375.6|6377.8|6375|6378.4|6375.6|6375.3|6372.5|225
1614852210000|2021-03-04 10:03:30|6377.9|6375.1|6377.9|6375.1|6378|6375.2|6377|6374.2|15
1614852220000|2021-03-04 10:03:40|6378|6375.2|6379.6|6376.8|6379.8|6377|6378|6375.2|12
1614852230000|2021-03-04 10:03:50|6379.8|6377|6379.3|6376.5|6381.5|6378.7|6379.3|6376.5|33
1614852240000|2021-03-04 10:04:00|6378.9|6376.1|6377.1|6374.3|6379.3|6376.5|6376.8|6374|36
1614852250000|2021-03-04 10:04:10|6377.3|6374.5|6378.8|6376|6380.6|6377.8|6377.3|6374.5|30
1614852260000|2021-03-04 10:04:20|6378|6375.2|6379.3|6376.5|6379.6|6376.8|6377.3|6374.5|47
1614852270000|2021-03-04 10:04:30|6379.6|6376.8|6379.1|6376.3|6379.6|6376.8|6379.1|6376.3|27
1614852280000|2021-03-04 10:04:40|6378.8|6376|6380.6|6377.8|6380.6|6377.8|6378.8|6376|19
1614852290000|2021-03-04 10:04:50|6380.8|6378|6380.8|6378|6382.1|6379.3|6380.8|6378|23
1614852300000|2021-03-04 10:05:00|6380.6|6377.8|6382.1|6379.3|6382.1|6379.3|6380.6|6377.8|28
1614852310000|2021-03-04 10:05:10|6381.8|6379|6382.3|6379.5|6382.3|6379.5|6381.8|6379|5
1614852320000|2021-03-04 10:05:20|6381.9|6379.1|6381.1|6378.3|6382.1|6379.3|6380.8|6378|18
1614852330000|2021-03-04 10:05:30|6381.3|6378.5|6381.1|6378.3|6381.3|6378.5|6380.8|6378|0
1614852340000|2021-03-04 10:05:40|6381.6|6378.8|6380.6|6377.8|6381.6|6378.8|6380.6|6377.8|34
1614852350000|2021-03-04 10:05:50|6381.3|6378.5|6380.6|6377.8|6381.3|6378.5|6380.6|6377.8|15
1614852360000|2021-03-04 10:06:00|6378.8|6376|6379.3|6376.5|6379.3|6376.5|6378.4|6375.6|56
1614852370000|2021-03-04 10:06:10|6378.9|6376.1|6378.8|6376|6378.9|6376.1|6377.9|6375.1|5
1614852380000|2021-03-04 10:06:20|6380.9|6378.1|6380.8|6378|6380.9|6378.1|6380.8|6378|57
1614852390000|2021-03-04 10:06:30|6380.6|6377.8|6379.8|6377|6380.6|6377.8|6378.9|6376.1|16
1614852400000|2021-03-04 10:06:40|6379.9|6377.1|6379.6|6376.8|6380.1|6377.3|6379.6|6376.8|5
1614852410000|2021-03-04 10:06:50|6378.9|6376.1|6376.9|6374.1|6378.9|6376.1|6376.9|6374.1|9
1614852420000|2021-03-04 10:07:00|6376.8|6374|6376.8|6374|6377.8|6375|6375.8|6373|11
1614852430000|2021-03-04 10:07:10|6377.3|6374.5|6377.3|6374.5|6377.8|6375|6377.3|6374.5|3
1614852440000|2021-03-04 10:07:20|6376.9|6374.1|6376.9|6374.1|6376.9|6374.1|6376.9|6374.1|5
1614852450000|2021-03-04 10:07:30|6375.9|6373.1|6372.9|6370.1|6375.9|6373.1|6372.9|6370.1|82
1614852460000|2021-03-04 10:07:40|6372.6|6369.8|6372.9|6370.1|6372.9|6370.1|6370.9|6368.1|213
1614852470000|2021-03-04 10:07:50|6373|6370.2|6372.1|6369.3|6374|6371.2|6372.1|6369.3|84
1614852480000|2021-03-04 10:08:00|6372|6369.2|6372.9|6370.1|6372.9|6370.1|6371.1|6368.3|59
1614852490000|2021-03-04 10:08:10|6372.5|6369.7|6371.5|6368.7|6372.5|6369.7|6371.1|6368.3|16
1614852500000|2021-03-04 10:08:20|6371.1|6368.3|6369.2|6366.4|6371.1|6368.3|6367.1|6364.3|128
1614852510000|2021-03-04 10:08:30|6369.6|6366.8|6368.1|6365.3|6369.6|6366.8|6367.2|6364.4|32
1614852520000|2021-03-04 10:08:40|6368.2|6365.4|6366.1|6363.3|6369.2|6366.4|6366.1|6363.3|30
1614852530000|2021-03-04 10:08:50|6366.2|6363.4|6368.2|6365.4|6368.2|6365.4|6366.2|6363.4|28
1614852540000|2021-03-04 10:09:00|6369|6366.2|6369.2|6366.4|6369.2|6366.4|6367.2|6364.4|30
1614852550000|2021-03-04 10:09:10|6368.6|6365.8|6369.2|6366.4|6369.7|6366.9|6368.2|6365.4|20
1614852560000|2021-03-04 10:09:20|6368.7|6365.9|6368.2|6365.4|6368.7|6365.9|6368.2|6365.4|6
1614852570000|2021-03-04 10:09:30|6368.1|6365.3|6364.2|6361.4|6368.1|6365.3|6364.2|6361.4|127
1614852580000|2021-03-04 10:09:40|6363.8|6361|6363.8|6361|6364.2|6361.4|6363.3|6360.5|20
1614852590000|2021-03-04 10:09:50|6364.2|6361.4|6364.8|6362|6365.6|6362.8|6364.2|6361.4|13
1614852600000|2021-03-04 10:10:00|6364.2|6361.4|6363.7|6360.9|6365.2|6362.4|6363.3|6360.5|29
1614852610000|2021-03-04 10:10:10|6363.3|6360.5|6363.3|6360.5|6364.3|6361.5|6363.3|6360.5|16
1614852620000|2021-03-04 10:10:20|6363.2|6360.4|6362.8|6360|6364.2|6361.4|6362.8|6360|19
1614852630000|2021-03-04 10:10:30|6362.4|6359.6|6363.2|6360.4|6363.2|6360.4|6361.3|6358.5|38
1614852640000|2021-03-04 10:10:40|6363.4|6360.6|6361.2|6358.4|6363.8|6361|6360.8|6358|12
1614852650000|2021-03-04 10:10:50|6360.7|6357.9|6361.2|6358.4|6361.2|6358.4|6359.8|6357|10
1614852660000|2021-03-04 10:11:00|6361.1|6358.3|6360.2|6357.4|6361.1|6358.3|6359.8|6357|4
1614852670000|2021-03-04 10:11:10|6361.1|6358.3|6359.8|6357|6362.2|6359.4|6359.3|6356.5|36
1614852680000|2021-03-04 10:11:20|6359.4|6356.6|6360.2|6357.4|6360.7|6357.9|6359.3|6356.5|90
1614852690000|2021-03-04 10:11:30|6360.1|6357.3|6360.2|6357.4|6360.2|6357.4|6359.2|6356.4|9
1614852700000|2021-03-04 10:11:40|6360.1|6357.3|6360.2|6357.4|6360.2|6357.4|6358.7|6355.9|12
1614852710000|2021-03-04 10:11:50|6359.8|6357|6359.2|6356.4|6360.2|6357.4|6359.2|6356.4|4
1614852720000|2021-03-04 10:12:00|6360.2|6357.4|6359.8|6357|6360.2|6357.4|6359.8|6357|15
1614852730000|2021-03-04 10:12:10|6359.2|6356.4|6360.2|6357.4|6360.2|6357.4|6358.3|6355.5|45
1614852740000|2021-03-04 10:12:20|6359.8|6357|6359.2|6356.4|6360.2|6357.4|6359.2|6356.4|1
1614852750000|2021-03-04 10:12:30|6358.3|6355.5|6358.3|6355.5|6359.2|6356.4|6358.3|6355.5|24
1614852760000|2021-03-04 10:12:40|6358.7|6355.9|6358.7|6355.9|6359.2|6356.4|6358.3|6355.5|40
1614852770000|2021-03-04 10:12:50|6358.8|6356|6358.8|6356|6359.3|6356.5|6358.8|6356|7
1614852780000|2021-03-04 10:13:00|6359.2|6356.4|6363.2|6360.4|6363.2|6360.4|6359.2|6356.4|51
1614852790000|2021-03-04 10:13:10|6363.3|6360.5|6363.2|6360.4|6364.8|6362|6363.2|6360.4|25
1614852800000|2021-03-04 10:13:20|6362.8|6360|6361.7|6358.9|6362.8|6360|6360.8|6358|55
1614852810000|2021-03-04 10:13:30|6361.8|6359|6360.8|6358|6362.3|6359.5|6360.8|6358|24
1614852820000|2021-03-04 10:13:40|6361.2|6358.4|6360.8|6358|6361.3|6358.5|6358.9|6356.1|382
1614852830000|2021-03-04 10:13:50|6361.2|6358.4|6361.3|6358.5|6362.3|6359.5|6360.8|6358|65
1614852840000|2021-03-04 10:14:00|6360.8|6358|6360.8|6358|6361.3|6358.5|6360.8|6358|3
1614852850000|2021-03-04 10:14:10|6361.2|6358.4|6358.3|6355.5|6361.3|6358.5|6358.3|6355.5|34
1614852860000|2021-03-04 10:14:20|6358|6354|6361.4|6358.6|6362.4|6359.6|6357.4|6354|81
1614852870000|2021-03-04 10:14:30|6360.7|6357.9|6360.3|6357.5|6361.4|6358.6|6359.8|6357|66
1614852880000|2021-03-04 10:14:40|6360.8|6358|6360.8|6358|6361.4|6358.6|6359.8|6357|33
1614852890000|2021-03-04 10:14:50|6361.4|6358.6|6362.3|6359.5|6362.8|6360|6361.4|6358.6|8
1614852900000|2021-03-04 10:15:00|6361.8|6359|6361.8|6359|6362.2|6359.4|6360.3|6357.5|9
1614852910000|2021-03-04 10:15:10|6361.4|6358.6|6360.8|6358|6361.4|6358.6|6358.4|6355.6|17
1614852920000|2021-03-04 10:15:20|6360.7|6357.9|6358.3|6355.5|6360.8|6358|6358.3|6355.5|18
1614852930000|2021-03-04 10:15:30|6358.7|6355.9|6358.2|6355.4|6358.7|6355.9|6357.4|6354.6|13
1614852940000|2021-03-04 10:15:40|6358.3|6355.5|6357.4|6354.6|6359.8|6357|6357.4|6354.6|36
1614852950000|2021-03-04 10:15:50|6357.8|6355|6356.4|6353.6|6357.8|6355|6356.4|6353.6|9
1614852960000|2021-03-04 10:16:00|6357.2|6354.4|6357.3|6354.5|6357.3|6354.5|6356.4|6353.6|31
1614852970000|2021-03-04 10:16:10|6357.2|6354.4|6356.7|6353.9|6357.2|6354.4|6356.3|6353.5|10
1614852980000|2021-03-04 10:16:20|6356.8|6354|6354.8|6352|6356.8|6354|6354.5|6351.7|13
1614852990000|2021-03-04 10:16:30|6354.4|6351.6|6355.8|6353|6355.8|6353|6354.4|6351.6|37
1614853000000|2021-03-04 10:16:40|6355.4|6352.6|6354.7|6351.9|6355.4|6352.6|6354.3|6351.5|19
1614853010000|2021-03-04 10:16:50|6354.3|6351.5|6355.1|6352.3|6355.1|6352.3|6354.2|6351.4|16
1614853020000|2021-03-04 10:17:00|6355.2|6352.4|6355.2|6352.4|6355.3|6352.5|6354.4|6351.6|17
1614853030000|2021-03-04 10:17:10|6355.3|6352.5|6354.3|6351.5|6355.3|6352.5|6354.3|6351.5|14
1614853040000|2021-03-04 10:17:20|6355.3|6352.5|6355.3|6352.5|6355.3|6352.5|6355.3|6352.5|15
1614853050000|2021-03-04 10:17:30|6354.5|6351.7|6354.2|6351.4|6354.5|6351.7|6354.2|6351.4|11
1614853060000|2021-03-04 10:17:40|6352.6|6349.8|6353.3|6350.5|6353.8|6351|6352.4|6349.6|72
1614853070000|2021-03-04 10:17:50|6354.3|6351.5|6353.8|6351|6354.3|6351.5|6353.8|6351|15
1614853080000|2021-03-04 10:18:00|6354.2|6351.4|6355.2|6352.4|6355.8|6353|6354.2|6351.4|28
1614853090000|2021-03-04 10:18:10|6354.8|6352|6355.2|6352.4|6355.2|6352.4|6354.4|6351.6|11
1614853100000|2021-03-04 10:18:20|6354.8|6352|6353.8|6351|6354.8|6352|6353.8|6351|9
1614853110000|2021-03-04 10:18:30|6353.4|6350.6|6351.4|6348.6|6353.4|6350.6|6351.3|6348.5|18
1614853120000|2021-03-04 10:18:40|6351.3|6348.5|6350.8|6348|6351.3|6348.5|6349.4|6346.6|83
1614853130000|2021-03-04 10:18:50|6350.4|6347.6|6350.3|6347.5|6350.4|6347.6|6349.4|6346.6|11
1614853140000|2021-03-04 10:19:00|6350.4|6347.6|6348.4|6345.6|6350.4|6347.6|6347|6344.2|69
1614853150000|2021-03-04 10:19:10|6348.5|6345.7|6349.3|6346.5|6350.4|6347.6|6348.5|6345.7|18
1614853160000|2021-03-04 10:19:20|6348.9|6346.1|6347.8|6345|6348.9|6346.1|6347.8|6345|21
1614853170000|2021-03-04 10:19:30|6347.4|6344.6|6348.3|6345.5|6348.4|6345.6|6347.4|6344.6|30
1614853180000|2021-03-04 10:19:40|6347.9|6345.1|6347.9|6345.1|6348.4|6345.6|6346.9|6344.1|18
1614853190000|2021-03-04 10:19:50|6347.4|6344.6|6347.4|6344.6|6348.4|6345.6|6347.4|6344.6|26
1614853200000|2021-03-04 10:20:00|6347|6344.2|6347.4|6344.6|6347.5|6344.7|6346.4|6343.6|25
1614853210000|2021-03-04 10:20:10|6347.8|6345|6348.4|6345.6|6348.4|6345.6|6347|6344.2|18
1614853220000|2021-03-04 10:20:20|6348.9|6346.1|6350.4|6347.6|6350.4|6347.6|6348.4|6345.6|27
1614853230000|2021-03-04 10:20:30|6350.8|6348|6348.4|6345.6|6350.9|6348.1|6348.4|6345.6|48
1614853240000|2021-03-04 10:20:40|6348.5|6345.7|6350.3|6347.5|6350.3|6347.5|6348.4|6345.6|26
1614853250000|2021-03-04 10:20:50|6350.4|6347.6|6350.9|6348.1|6351.4|6348.6|6350.4|6347.6|42
1614853260000|2021-03-04 10:21:00|6350.5|6347.7|6348.4|6345.6|6350.5|6347.7|6348.4|6345.6|23
1614853270000|2021-03-04 10:21:10|6347.9|6345.1|6349.4|6346.6|6349.4|6346.6|6347.9|6345.1|24
1614853280000|2021-03-04 10:21:20|6349.8|6347|6349.5|6346.7|6350.3|6347.5|6348.9|6346.1|12
1614853290000|2021-03-04 10:21:30|6349.9|6347.1|6349.5|6346.7|6350.9|6348.1|6349.5|6346.7|40
1614853300000|2021-03-04 10:21:40|6348.4|6345.6|6349.4|6346.6|6349.4|6346.6|6348.4|6345.6|34
1614853310000|2021-03-04 10:21:50|6349|6346.2|6347.9|6345.1|6349|6346.2|6347.9|6345.1|18
1614853320000|2021-03-04 10:22:00|6347.4|6344.6|6349.4|6346.6|6349.4|6346.6|6347.4|6344.6|18
1614853330000|2021-03-04 10:22:10|6349|6346.2|6346.4|6343.6|6349.4|6346.6|6346.4|6343.6|19
1614853340000|2021-03-04 10:22:20|6347|6344.2|6346.4|6343.6|6347|6344.2|6345.5|6342.7|26
1614853350000|2021-03-04 10:22:30|6346.5|6343.7|6346|6343.2|6348.4|6345.6|6346|6343.2|31
1614853360000|2021-03-04 10:22:40|6346.4|6343.6|6345|6342.2|6346.4|6343.6|6345|6342.2|54
1614853370000|2021-03-04 10:22:50|6345.4|6342.6|6344|6341.2|6345.4|6342.6|6342.9|6340.1|47
1614853380000|2021-03-04 10:23:00|6343.4|6340.6|6342|6339.2|6343.4|6340.6|6340.4|6337.6|687
1614853390000|2021-03-04 10:23:10|6342.4|6339.6|6342.6|6339.8|6343.8|6341|6342.4|6339.6|39
1614853400000|2021-03-04 10:23:20|6342.4|6339.6|6341.9|6339.1|6342.4|6339.6|6341.4|6338.6|41
1614853410000|2021-03-04 10:23:30|6342|6339.2|6342.9|6340.1|6343.4|6340.6|6340.5|6337.7|150
1614853420000|2021-03-04 10:23:40|6343|6340.2|6342.9|6340.1|6343|6340.2|6342|6339.2|18
1614853430000|2021-03-04 10:23:50|6342.5|6339.7|6343|6340.2|6343.4|6340.6|6342|6339.2|24
1614853440000|2021-03-04 10:24:00|6342.5|6339.7|6341.5|6338.7|6342.5|6339.7|6340.4|6337.6|25
1614853450000|2021-03-04 10:24:10|6341.4|6338.6|6342|6339.2|6343|6340.2|6341.4|6338.6|24
1614853460000|2021-03-04 10:24:20|6341.6|6338.8|6342.4|6339.6|6342.4|6339.6|6341.5|6338.7|19
1614853470000|2021-03-04 10:24:30|6342.3|6339.5|6341.4|6338.6|6342.3|6339.5|6340.5|6337.7|11
1614853480000|2021-03-04 10:24:40|6341.5|6338.7|6342.4|6339.6|6342.4|6339.6|6341.5|6338.7|16
1614853490000|2021-03-04 10:24:50|6343|6340.2|6342.9|6340.1|6343.4|6340.6|6341|6338.2|44
1614853500000|2021-03-04 10:25:00|6342.4|6339.6|6340.5|6337.7|6342.4|6339.6|6340.4|6337.6|15
1614853510000|2021-03-04 10:25:10|6340.4|6337.6|6340.4|6337.6|6340.9|6338.1|6340.3|6337.5|17
1614853520000|2021-03-04 10:25:20|6340.3|6337.5|6340.3|6337.5|6340.3|6337.5|6339.3|6336.5|26
1614853530000|2021-03-04 10:25:30|6340.4|6337.6|6339.5|6336.7|6341.4|6338.6|6339.5|6336.7|11
1614853540000|2021-03-04 10:25:40|6339.4|6336.6|6341.4|6338.6|6342.4|6339.6|6339.4|6336.6|28
1614853550000|2021-03-04 10:25:50|6341.9|6339.1|6341.4|6338.6|6342.4|6339.6|6340.4|6337.6|8
1614853560000|2021-03-04 10:26:00|6341|6338.2|6342|6339.2|6342.4|6339.6|6341|6338.2|6
1614853570000|2021-03-04 10:26:10|6342.4|6339.6|6344.4|6341.6|6344.4|6341.6|6341.5|6338.7|98
1614853580000|2021-03-04 10:26:20|6344.5|6341.7|6342.4|6339.6|6344.9|6342.1|6341.9|6339.1|16
1614853590000|2021-03-04 10:26:30|6342.8|6340|6342.9|6340.1|6343.4|6340.6|6342.5|6339.7|8
1614853600000|2021-03-04 10:26:40|6343.4|6340.6|6341.9|6339.1|6343.4|6340.6|6341.4|6338.6|6
1614853610000|2021-03-04 10:26:50|6341.4|6338.6|6342.4|6339.6|6342.4|6339.6|6341.4|6338.6|1
1614853620000|2021-03-04 10:27:00|6341.8|6339|6342.3|6339.5|6342.3|6339.5|6340.4|6337.6|11
1614853630000|2021-03-04 10:27:10|6342.8|6340|6342.9|6340.1|6343.3|6340.5|6341.9|6339.1|56
1614853640000|2021-03-04 10:27:20|6342.8|6340|6341.5|6338.7|6342.8|6340|6341.3|6338.5|31
1614853650000|2021-03-04 10:27:30|6342.3|6339.5|6343.3|6340.5|6343.3|6340.5|6340.8|6338|34
1614853660000|2021-03-04 10:27:40|6342.8|6340|6341.8|6339|6343.3|6340.5|6341.8|6339|9
1614853670000|2021-03-04 10:27:50|6341.4|6338.6|6342.3|6339.5|6342.3|6339.5|6340.4|6337.6|24
1614853680000|2021-03-04 10:28:00|6342.4|6339.6|6340.9|6338.1|6342.9|6340.1|6340.9|6338.1|9
1614853690000|2021-03-04 10:28:10|6341.4|6338.6|6341.4|6338.6|6341.4|6338.6|6340.4|6337.6|8
1614853700000|2021-03-04 10:28:20|6341.3|6338.5|6341.4|6338.6|6342|6339.2|6340.4|6337.6|28
1614853710000|2021-03-04 10:28:30|6341.3|6338.5|6338.5|6335.7|6341.3|6338.5|6338.4|6335.6|32
1614853720000|2021-03-04 10:28:40|6339.4|6336.6|6339.4|6336.6|6339.4|6336.6|6339.4|6336.6|15
1614853730000|2021-03-04 10:28:50|6339.3|6336.5|6338.4|6335.6|6339.3|6336.5|6338.4|6335.6|4
1614853740000|2021-03-04 10:29:00|6338.3|6335.5|6339|6336.2|6339.4|6336.6|6337|6334.2|40
1614853750000|2021-03-04 10:29:10|6339.3|6336.5|6338|6335.2|6339.3|6336.5|6337.9|6335.1|7
1614853760000|2021-03-04 10:29:20|6337.4|6334.6|6336.3|6333.5|6337.4|6334.6|6335.9|6333.1|4
1614853770000|2021-03-04 10:29:30|6336.4|6333.6|6337.4|6334.6|6337.9|6335.1|6336.4|6333.6|6
1614853780000|2021-03-04 10:29:40|6337.5|6334.7|6340.4|6337.6|6340.4|6337.6|6337.5|6334.7|11
1614853790000|2021-03-04 10:29:50|6341.3|6338.5|6341.4|6338.6|6341.4|6338.6|6340.9|6338.1|15
1614853800000|2021-03-04 10:30:00|6341.3|6338.5|6339.4|6336.6|6341.4|6338.6|6339.4|6336.6|11
1614853810000|2021-03-04 10:30:10|6340.3|6337.5|6340.9|6338.1|6341.4|6338.6|6340.3|6337.5|14
1614853820000|2021-03-04 10:30:20|6340.5|6337.7|6340.5|6337.7|6340.5|6337.7|6340.5|6337.7|3
1614853830000|2021-03-04 10:30:30|6340.4|6337.6|6339.4|6336.6|6340.4|6337.6|6338.4|6335.6|13
1614853840000|2021-03-04 10:30:40|6339|6336.2|6337.4|6334.6|6339.4|6336.6|6337|6334.2|7
1614853850000|2021-03-04 10:30:50|6337.3|6334.5|6337.4|6334.6|6337.5|6334.7|6337|6334.2|7
1614853860000|2021-03-04 10:31:00|6337|6334.2|6338|6335.2|6338.5|6335.7|6337|6334.2|12
1614853870000|2021-03-04 10:31:10|6338.4|6335.6|6339.9|6337.1|6339.9|6337.1|6338|6335.2|12
1614853880000|2021-03-04 10:31:20|6339.5|6336.7|6340.4|6337.6|6340.4|6337.6|6339.5|6336.7|2
1614853890000|2021-03-04 10:31:30|6341|6338.2|6339.1|6336.3|6341.4|6338.6|6339|6336.2|12
1614853900000|2021-03-04 10:31:40|6338.5|6335.7|6351.2|6348.4|6351.2|6348.4|6338.5|6335.7|631
1614853910000|2021-03-04 10:31:50|6352.2|6349.4|6336|6333.2|6354.3|6351.5|6332.9|6330.1|907
1614853920000|2021-03-04 10:32:00|6336.4|6333.6|6334.4|6331.6|6338.4|6335.6|6326.2|6322.8|807
1614853930000|2021-03-04 10:32:10|6335.2|6332.4|6335.4|6332.6|6336.4|6333.6|6332.4|6329.6|110
1614853940000|2021-03-04 10:32:20|6335.2|6332.4|6337.9|6335.1|6338.8|6336|6334.4|6331.6|28
1614853950000|2021-03-04 10:32:30|6338.3|6335.5|6339.4|6336.6|6339.4|6336.6|6334.8|6332|73
1614853960000|2021-03-04 10:32:40|6339.8|6337|6341.4|6338.6|6343.3|6340.5|6339.4|6336.6|53
1614853970000|2021-03-04 10:32:50|6341.8|6339|6345.8|6343|6345.8|6343|6341.8|6339|77
1614853980000|2021-03-04 10:33:00|6345.4|6342.6|6346.3|6343.5|6347.9|6345.1|6344.8|6342|75
1614853990000|2021-03-04 10:33:10|6346.7|6343.9|6346.4|6343.6|6347.8|6345|6346.4|6343.6|43
1614854000000|2021-03-04 10:33:20|6345.9|6343.1|6348.2|6345.4|6350.4|6347.3|6345.4|6340.4|244
1614854010000|2021-03-04 10:33:30|6347.7|6344.9|6348.6|6345.8|6349.1|6346.3|6347.6|6344.8|16
1614854020000|2021-03-04 10:33:40|6349|6346.2|6346.6|6343.8|6349.1|6346.3|6346.6|6343.8|5
1614854030000|2021-03-04 10:33:50|6347|6344.2|6351.2|6348.4|6351.2|6348.4|6347|6344.2|71
1614854040000|2021-03-04 10:34:00|6351.6|6348.8|6350.2|6347.4|6352.1|6349.3|6349.2|6346.4|124
1614854050000|2021-03-04 10:34:10|6350.1|6347.3|6351.6|6348.8|6353|6350.2|6350.1|6347.3|38
1614854060000|2021-03-04 10:34:20|6352.1|6349.3|6351.6|6348.8|6352.1|6349.3|6351.6|6348.8|1
1614854070000|2021-03-04 10:34:30|6353|6350.2|6351.1|6348.3|6353|6350.2|6351|6348.2|46
1614854080000|2021-03-04 10:34:40|6352|6349.2|6351|6348.2|6352.3|6349.5|6351|6348.2|19
1614854090000|2021-03-04 10:34:50|6351.8|6349|6352|6349.2|6352|6349.2|6351.6|6348.8|9
1614854100000|2021-03-04 10:35:00|6353|6350.2|6357|6354.2|6357|6354.2|6353|6350.2|100
1614854110000|2021-03-04 10:35:10|6356.6|6353.8|6360.3|6357.5|6360.8|6358|6356|6353.2|350
1614854120000|2021-03-04 10:35:20|6360|6357.2|6360.5|6357.7|6360.8|6358|6359.5|6356.7|19
1614854130000|2021-03-04 10:35:30|6360.1|6357.3|6360.3|6357.5|6360.5|6357.7|6359.5|6356.7|9
1614854140000|2021-03-04 10:35:40|6360.7|6357.9|6359|6356.2|6360.8|6358|6359|6356.2|71
1614854150000|2021-03-04 10:35:50|6358.6|6355.8|6357|6354.2|6358.6|6355.8|6356.1|6353.3|26
1614854160000|2021-03-04 10:36:00|6357.1|6354.3|6355.6|6352.8|6357.1|6354.3|6355.5|6352.7|179
1614854170000|2021-03-04 10:36:10|6356|6353.2|6355.2|6352.4|6356|6353.2|6355.2|6352.4|2
1614854180000|2021-03-04 10:36:20|6355|6352.2|6355|6352.2|6355|6352.2|6355|6352.2|2
1614854190000|2021-03-04 10:36:30|6354.2|6351.4|6353|6350.2|6354.2|6351.4|6352.2|6349.4|33
1614854200000|2021-03-04 10:36:40|6353.2|6350.4|6352.1|6349.3|6353.6|6350.8|6352.1|6349.3|12
1614854210000|2021-03-04 10:36:50|6352.2|6349.4|6352.1|6349.3|6353|6350.2|6351.6|6348.8|3
1614854220000|2021-03-04 10:37:00|6351.6|6348.8|6350.6|6347.8|6351.6|6348.8|6350.2|6347.4|23
1614854230000|2021-03-04 10:37:10|6350.2|6347.4|6349.6|6346.8|6351.1|6348.3|6349.6|6346.8|4
1614854240000|2021-03-04 10:37:20|6350.2|6347.4|6349.2|6346.4|6350.2|6347.4|6348.6|6345.8|25
1614854250000|2021-03-04 10:37:30|6349.6|6346.8|6350.2|6347.4|6350.6|6347.8|6349.2|6346.4|20
1614854260000|2021-03-04 10:37:40|6350|6347.2|6352.6|6349.8|6352.6|6349.8|6349.6|6346.8|6
1614854270000|2021-03-04 10:37:50|6353.1|6350.3|6354.2|6351.4|6354.6|6351.8|6352.6|6349.8|3
1614854280000|2021-03-04 10:38:00|6354.6|6351.8|6354.2|6351.4|6355.2|6352.4|6353.2|6350.4|52
1614854290000|2021-03-04 10:38:10|6355.1|6352.3|6355.1|6352.3|6355.2|6352.4|6354.2|6351.4|54
1614854300000|2021-03-04 10:38:20|6355.2|6352.4|6354.7|6351.9|6355.2|6352.4|6354.7|6351.9|5
1614854310000|2021-03-04 10:38:30|6354.6|6351.8|6353.6|6350.8|6355|6352.2|6353.2|6350.4|10
1614854320000|2021-03-04 10:38:40|6354|6351.2|6351.2|6348.4|6354|6351.2|6350.2|6347.4|45
1614854330000|2021-03-04 10:38:50|6352.1|6349.3|6351.6|6348.8|6352.1|6349.3|6350.8|6348|8
1614854340000|2021-03-04 10:39:00|6351.8|6349|6349.2|6346.4|6351.8|6349|6349.2|6346.4|6
1614854350000|2021-03-04 10:39:10|6349.4|6346.6|6351|6348.2|6352.2|6349.4|6349.4|6346.6|41
1614854360000|2021-03-04 10:39:20|6351.2|6348.4|6350.2|6347.4|6351.2|6348.4|6349.8|6347|13
1614854370000|2021-03-04 10:39:30|6349.8|6347|6348.8|6346|6349.8|6347|6348.3|6345.5|13
1614854380000|2021-03-04 10:39:40|6349.2|6346.4|6349.2|6346.4|6349.2|6346.4|6348.7|6345.9|4
1614854390000|2021-03-04 10:39:50|6349.3|6346.5|6350.2|6347.4|6351.2|6348.4|6349.3|6346.5|19
1614854400000|2021-03-04 10:40:00|6350.8|6348|6350.2|6347.4|6353.2|6350.4|6349.8|6347|60
1614854410000|2021-03-04 10:40:10|6350.3|6347.5|6354.1|6351.3|6354.6|6351.8|6350.3|6347.5|15
1614854420000|2021-03-04 10:40:20|6354.2|6351.4|6353.8|6351|6354.2|6351.4|6353.7|6350.9|4
1614854430000|2021-03-04 10:40:30|6354.2|6351.4|6354.7|6351.9|6355.1|6352.3|6353.8|6351|15
1614854440000|2021-03-04 10:40:40|6354.2|6351.4|6354.2|6351.4|6354.2|6351.4|6352.2|6349.4|23
1614854450000|2021-03-04 10:40:50|6354.3|6351.5|6354.2|6351.4|6354.3|6351.5|6352.8|6350|10
1614854460000|2021-03-04 10:41:00|6353.8|6351|6353.3|6350.5|6354.2|6351.4|6353.3|6350.5|6
1614854470000|2021-03-04 10:41:10|6353.2|6350.4|6353.3|6350.5|6354.2|6351.4|6352.8|6350|46
1614854480000|2021-03-04 10:41:20|6353.2|6350.4|6352.8|6350|6353.2|6350.4|6352.3|6349.5|3
1614854490000|2021-03-04 10:41:30|6352.4|6349.6|6352.8|6350|6352.8|6350|6352.3|6349.5|5
1614854500000|2021-03-04 10:41:40|6352.3|6349.5|6350.3|6347.5|6352.3|6349.5|6350.3|6347.5|22
1614854510000|2021-03-04 10:41:50|6350.2|6347.4|6351.2|6348.4|6351.2|6348.4|6349.8|6347|4
1614854520000|2021-03-04 10:42:00|6351.7|6348.9|6353.8|6351|6355.1|6352.3|6351.7|6348.9|50
1614854530000|2021-03-04 10:42:10|6355.2|6352.4|6356.2|6353.4|6358.1|6355.3|6355.2|6352.4|77
1614854540000|2021-03-04 10:42:20|6355.7|6352.9|6356.6|6353.8|6356.6|6353.8|6355.7|6352.9|4
1614854550000|2021-03-04 10:42:30|6356.7|6353.9|6356.1|6353.3|6356.7|6353.9|6355.2|6352.4|6
1614854560000|2021-03-04 10:42:40|6355.9|6353.1|6354.7|6351.9|6356.2|6353.4|6354.7|6351.9|6
1614854570000|2021-03-04 10:42:50|6354.8|6352|6354.6|6351.8|6355.2|6352.4|6354.2|6351.4|5
1614854580000|2021-03-04 10:43:00|6354.8|6352|6357.1|6354.3|6357.1|6354.3|6354.8|6352|53
1614854590000|2021-03-04 10:43:10|6357.6|6354.8|6357.9|6355.1|6358.1|6355.3|6357.6|6354.8|2
1614854600000|2021-03-04 10:43:20|6358.1|6355.3|6359.1|6356.3|6359.1|6356.3|6357.2|6354.4|6
1614854610000|2021-03-04 10:43:30|6359.3|6356.5|6362.1|6359.3|6362.4|6359.6|6359.2|6356.4|81
1614854620000|2021-03-04 10:43:40|6362.4|6359.6|6360.6|6357.8|6362.4|6359.6|6360.4|6357.6|47
1614854630000|2021-03-04 10:43:50|6360.8|6358|6361.4|6358.6|6361.8|6359|6360.6|6357.8|6
1614854640000|2021-03-04 10:44:00|6361.8|6359|6361.9|6359.1|6362.8|6360|6361.6|6358.8|31
1614854650000|2021-03-04 10:44:10|6361.8|6359|6360.1|6357.3|6361.8|6359|6360.1|6357.3|14
1614854660000|2021-03-04 10:44:20|6359.9|6357.1|6359.4|6356.6|6360.3|6357.5|6358.9|6356.1|23
1614854670000|2021-03-04 10:44:30|6359.8|6357|6358.4|6355.6|6359.8|6357|6356.9|6354.1|14
1614854680000|2021-03-04 10:44:40|6358.7|6355.9|6357.8|6355|6358.8|6356|6357.4|6354.6|3
1614854690000|2021-03-04 10:44:50|||||||||1
1614854700000|2021-03-04 10:45:00|6357.4|6354.6|6357.8|6355|6357.8|6355|6356.9|6354.1|11
1614854710000|2021-03-04 10:45:10|6358.1|6355.3|6357.9|6355.1|6360.8|6358|6357.9|6355.1|35
1614854720000|2021-03-04 10:45:20|6358.8|6356|6357.9|6355.1|6358.8|6356|6357.9|6355.1|9
1614854730000|2021-03-04 10:45:30|6357.7|6354.9|6355.9|6353.1|6357.7|6354.9|6355.3|6352.5|3
1614854740000|2021-03-04 10:45:40|6356.8|6354|6356.3|6353.5|6356.9|6354.1|6356.3|6353.5|9
1614854750000|2021-03-04 10:45:50|6355.9|6353.1|6354.4|6351.6|6355.9|6353.1|6353.6|6350.8|27
1614854760000|2021-03-04 10:46:00|6354.7|6351.9|6354.9|6352.1|6354.9|6352.1|6353.9|6351.1|11
1614854780000|2021-03-04 10:46:20|6355.7|6352.9|6358.1|6355.3|6359.3|6356.5|6355.7|6352.9|20
1614854790000|2021-03-04 10:46:30|6357.9|6355.1|6358.4|6355.6|6359.9|6357.1|6357.9|6355.1|5
1614854800000|2021-03-04 10:46:40|6358.9|6356.1|6360.2|6357.4|6360.2|6357.4|6358.2|6355.4|20
1614854810000|2021-03-04 10:46:50|6360.3|6357.5|6360.9|6358.1|6360.9|6358.1|6360.3|6357.5|6
1614854820000|2021-03-04 10:47:00|6361.3|6358.5|6361.8|6359|6362.3|6359.5|6360.9|6358.1|22
1614854830000|2021-03-04 10:47:10|6361.7|6358.9|6362.8|6360|6363.3|6360.5|6361.4|6358.6|20
1614854840000|2021-03-04 10:47:20|6362.9|6360.1|6363.3|6360.5|6363.8|6361|6362.8|6360|10
1614854850000|2021-03-04 10:47:30|6363.8|6361|6363.8|6361|6363.8|6361|6362.8|6360|32
1614854860000|2021-03-04 10:47:40|6364.4|6361.6|6363.3|6360.5|6364.4|6361.6|6362.9|6360.1|43
1614854870000|2021-03-04 10:47:50|6363.7|6360.9|6364.3|6361.5|6364.8|6362|6363.3|6360.5|9
1614854880000|2021-03-04 10:48:00|6363.9|6361.1|6363.3|6360.5|6364.3|6361.5|6363.3|6360.5|14
1614854890000|2021-03-04 10:48:10|6362.9|6360.1|6363.3|6360.5|6363.7|6360.9|6362.9|6360.1|7
1614854910000|2021-03-04 10:48:30|6363.8|6361|6364.1|6361.3|6364.8|6362|6363.8|6361|33
1614854920000|2021-03-04 10:48:40|6363.8|6361|6363.3|6360.5|6363.8|6361|6363.3|6360.5|11
1614854930000|2021-03-04 10:48:50|6362.9|6360.1|6362.9|6360.1|6363.3|6360.5|6362.9|6360.1|5
1614854940000|2021-03-04 10:49:00|6363.3|6360.5|6363.3|6360.5|6363.7|6360.9|6362.9|6360.1|10
1614854950000|2021-03-04 10:49:10|6363.9|6361.1|6365.8|6363|6366.8|6364|6363.9|6361.1|74
1614854960000|2021-03-04 10:49:20|6365.4|6362.6|6365.4|6362.6|6365.8|6363|6365.3|6362.5|4
1614854970000|2021-03-04 10:49:30|6364.9|6362.1|6365.9|6363.1|6366.3|6363.5|6364.9|6362.1|17
1614854980000|2021-03-04 10:49:40|6366.3|6363.5|6366.3|6363.5|6366.3|6363.5|6365.8|6363|8
1614854990000|2021-03-04 10:49:50|||||||||9
1614855000000|2021-03-04 10:50:00|6366.7|6363.9|6367.8|6365|6368.8|6366|6366.3|6363.5|164
1614855010000|2021-03-04 10:50:10|6368.7|6365.9|6368.7|6365.9|6370.8|6368|6368.7|6365.9|47
1614855020000|2021-03-04 10:50:20|6367.8|6365|6367.7|6364.9|6367.8|6365|6367.7|6364.9|12
1614855030000|2021-03-04 10:50:30|6367.6|6364.8|6367.2|6364.4|6367.6|6364.8|6366.6|6363.8|5
1614855040000|2021-03-04 10:50:40|6368|6365.2|6368.7|6365.9|6369.6|6366.8|6368|6365.2|29
1614855050000|2021-03-04 10:50:50|6369.1|6366.3|6370.6|6367.8|6370.6|6367.8|6369.1|6366.3|6
1614855060000|2021-03-04 10:51:00|6369.8|6367|6368.2|6365.4|6370.6|6367.8|6367.8|6365|44
1614855070000|2021-03-04 10:51:10|6369.1|6366.3|6368.6|6365.8|6369.5|6366.7|6368.2|6365.4|43
1614855080000|2021-03-04 10:51:20|6369.1|6366.3|6369.1|6366.3|6370.7|6367.9|6369.1|6366.3|39
1614855090000|2021-03-04 10:51:30|6368.7|6365.9|6368.6|6365.8|6368.7|6365.9|6368.6|6365.8|3
1614855100000|2021-03-04 10:51:40|6367.8|6365|6367.8|6365|6367.8|6365|6367.8|6365|21
1614855110000|2021-03-04 10:51:50|6367.7|6364.9|6369.1|6366.3|6369.2|6366.4|6367.7|6364.9|7
1614855120000|2021-03-04 10:52:00|6369.6|6366.8|6370.5|6367.7|6371.6|6368.8|6369.6|6366.8|96
1614855130000|2021-03-04 10:52:10|6370.6|6367.8|6370.2|6367.4|6370.7|6367.9|6370.1|6367.3|40
1614855140000|2021-03-04 10:52:20|6370.6|6367.8|6370.2|6367.4|6370.6|6367.8|6370.2|6367.4|4
1614855150000|2021-03-04 10:52:30|6370.6|6367.8|6372.7|6369.9|6373.1|6370.3|6370.6|6367.8|18
1614855160000|2021-03-04 10:52:40|6373.5|6370.7|6373.1|6370.3|6374.1|6371.3|6372.7|6369.9|6
1614855170000|2021-03-04 10:52:50|6374.1|6371.3|6372.7|6369.9|6374.6|6371.8|6372.7|6369.9|55
1614855180000|2021-03-04 10:53:00|6373.6|6370.8|6372.1|6369.3|6373.6|6370.8|6372.1|6369.3|17
1614855190000|2021-03-04 10:53:10|6372.5|6369.7|6372.1|6369.3|6372.6|6369.8|6372.1|6369.3|11
1614855200000|2021-03-04 10:53:20|6372.5|6369.7|6370.2|6367.4|6372.6|6369.8|6370.2|6367.4|66
1614855210000|2021-03-04 10:53:30|6370.6|6367.8|6371.1|6368.3|6371.6|6368.8|6370.6|6367.8|8
1614855220000|2021-03-04 10:53:40|6371.5|6368.7|6372.1|6369.3|6372.4|6369.6|6371.5|6368.7|18
1614855230000|2021-03-04 10:53:50|6371.7|6368.9|6371.6|6368.8|6371.7|6368.9|6371.6|6368.8|2
1614855240000|2021-03-04 10:54:00|6371.2|6368.4|6371.6|6368.8|6372.2|6369.4|6371.2|6368.4|12
1614855250000|2021-03-04 10:54:10|6372.1|6369.3|6372.6|6369.8|6372.6|6369.8|6372.1|6369.3|32
1614855260000|2021-03-04 10:54:20|6372.5|6369.7|6374.1|6371.3|6374.6|6371.8|6372.1|6369.3|71
1614855270000|2021-03-04 10:54:30|6374.6|6371.8|6375.1|6372.3|6377.2|6374.4|6374.6|6371.8|111
1614855280000|2021-03-04 10:54:40|6375.5|6372.7|6374.1|6371.3|6375.6|6372.8|6374.1|6371.3|7
1614855290000|2021-03-04 10:54:50|6374.2|6371.4|6376.6|6373.8|6377.2|6374.4|6374.2|6371.4|24
1614855300000|2021-03-04 10:55:00|6377|6374.2|6377.6|6374.8|6378.1|6375.3|6377|6374.2|27
1614855310000|2021-03-04 10:55:10|6377.7|6374.9|6378.1|6375.3|6379.6|6376.8|6377.7|6374.9|66
1614855320000|2021-03-04 10:55:20|6377.7|6374.9|6376.8|6374|6377.7|6374.9|6376.8|6374|54
1614855330000|2021-03-04 10:55:30|6377.2|6374.4|6378.6|6375.8|6378.6|6375.8|6376.6|6373.8|9
1614855340000|2021-03-04 10:55:40|6379.1|6376.3|6377.2|6374.4|6379.6|6376.8|6377.2|6374.4|8
1614855350000|2021-03-04 10:55:50|6377.1|6374.3|6376.1|6373.3|6377.1|6374.3|6375.7|6372.9|12
1614855360000|2021-03-04 10:56:00|6375.7|6372.9|6375.2|6372.4|6376.1|6373.3|6374.7|6371.9|41
1614855370000|2021-03-04 10:56:10|6374.7|6371.9|6376.1|6373.3|6376.1|6373.3|6374.7|6371.9|11
1614855380000|2021-03-04 10:56:20|6376.5|6373.7|6375.6|6372.8|6376.6|6373.8|6375.6|6372.8|2
1614855390000|2021-03-04 10:56:30|6375.2|6372.4|6375.1|6372.3|6375.6|6372.8|6375.1|6372.3|1
1614855400000|2021-03-04 10:56:40|6374.6|6371.8|6372.8|6370|6374.6|6371.8|6372.8|6370|24
1614855410000|2021-03-04 10:56:50|6372.6|6369.8|6373.6|6370.8|6373.6|6370.8|6372.6|6369.8|18
1614855420000|2021-03-04 10:57:00|6373.7|6370.9|6374.1|6371.3|6374.6|6371.8|6373.7|6370.9|48
1614855430000|2021-03-04 10:57:10|6373.7|6370.9|6370.7|6367.9|6373.7|6370.9|6369.7|6366.9|66
1614855440000|2021-03-04 10:57:20|6371.2|6368.4|6373.7|6370.9|6374.2|6371.4|6371.2|6368.4|13
1614855450000|2021-03-04 10:57:30|6373.3|6370.5|6371.5|6368.7|6373.3|6370.5|6370.8|6368|308
1614855460000|2021-03-04 10:57:40|6371.8|6369|6369|6366.2|6371.8|6369|6369|6366.2|20
1614855470000|2021-03-04 10:57:50|6369.7|6366.9|6371.3|6368.5|6371.3|6368.5|6369.4|6366.6|16
1614855480000|2021-03-04 10:58:00|6371.8|6369|6372.4|6369.6|6373.8|6371|6371.8|6369|32
1614855490000|2021-03-04 10:58:10|6372.8|6370|6373.4|6370.6|6373.8|6371|6372.8|6370|4
1614855500000|2021-03-04 10:58:20|6373.8|6371|6374.8|6372|6375.3|6372.5|6373.4|6370.6|5
1614855510000|2021-03-04 10:58:30|6374.9|6372.1|6374.9|6372.1|6376.3|6373.5|6374.3|6371.5|9
1614855520000|2021-03-04 10:58:40|6374.4|6371.6|6374.3|6371.5|6374.4|6371.6|6373.9|6371.1|2
1614855530000|2021-03-04 10:58:50|6371|6368.2|6372.5|6369.7|6372.5|6369.7|6371|6368.2|106
1614855540000|2021-03-04 10:59:00|6372.4|6369.6|6373.9|6371.1|6375.7|6372.9|6372.4|6369.6|38
1614855550000|2021-03-04 10:59:10|6372.9|6370.1|6371.9|6369.1|6373.3|6370.5|6371.9|6369.1|8
1614855560000|2021-03-04 10:59:20|6371.5|6368.7|6371|6368.2|6371.5|6368.7|6370|6367.2|8
1614855570000|2021-03-04 10:59:30|6370.7|6367.9|6370.4|6367.6|6371.9|6369.1|6370|6367.2|11
1614855580000|2021-03-04 10:59:40|6370.8|6368|6373.3|6370.5|6373.3|6370.5|6370.8|6368|4
1614855590000|2021-03-04 10:59:50|6373.9|6371.1|6373.9|6371.1|6373.9|6371.1|6372.9|6370.1|10
1614855600000|2021-03-04 11:00:00|6374|6371.2|6371.3|6368.5|6374.9|6372.1|6370.9|6368.1|28
1614855610000|2021-03-04 11:00:10|6370.9|6368.1|6370.8|6368|6370.9|6368.1|6370.4|6367.6|2
1614855620000|2021-03-04 11:00:20|6370.5|6367.7|6366|6363.2|6370.9|6368.1|6365.7|6362.9|210
1614855630000|2021-03-04 11:00:30|6366.2|6363.4|6365.5|6362.7|6366.2|6363.4|6364.7|6361.9|71
1614855640000|2021-03-04 11:00:40|6365.3|6362.5|6364.7|6361.9|6365.3|6362.5|6363.3|6360.5|14
1614855650000|2021-03-04 11:00:50|6364.3|6361.5|6364.7|6361.9|6364.7|6361.9|6364|6361.2|8
1614855660000|2021-03-04 11:01:00|6364.3|6361.5|6362.7|6359.9|6364.7|6361.9|6362.3|6359.5|51
1614855670000|2021-03-04 11:01:10|6362.3|6359.5|6362.8|6360|6363.2|6360.4|6362.3|6359.5|28
1614855680000|2021-03-04 11:01:20|6362.7|6359.9|6363.3|6360.5|6363.8|6361|6362.3|6359.5|10
1614855690000|2021-03-04 11:01:30|6363.7|6360.9|6365|6362.2|6365|6362.2|6363.3|6360.5|17
1614855700000|2021-03-04 11:01:40|6364.2|6361.4|6366.4|6363.6|6367.2|6364.4|6364.2|6361.4|15
1614855710000|2021-03-04 11:01:50|6366.3|6363.5|6368.7|6365.9|6368.7|6365.9|6366.3|6363.5|18
1614855720000|2021-03-04 11:02:00|6368.5|6365.7|6370.5|6367.7|6371|6368.2|6368.5|6365.7|21
1614855730000|2021-03-04 11:02:10|6371.2|6368.4|6371.2|6368.4|6371.5|6368.7|6370.2|6367.4|10
1614855740000|2021-03-04 11:02:20|6371.5|6368.7|6369.5|6366.7|6371.5|6368.7|6369.2|6366.4|4
1614855750000|2021-03-04 11:02:30|6369.2|6366.4|6370.5|6367.7|6371.2|6368.4|6368.8|6366|22
1614855760000|2021-03-04 11:02:40|6370.2|6367.4|6370.2|6367.4|6371.2|6368.4|6370.2|6367.4|2
1614855770000|2021-03-04 11:02:50|6370.5|6367.7|6369.2|6366.4|6370.5|6367.7|6368.7|6365.9|7
1614855780000|2021-03-04 11:03:00|6368.7|6365.9|6368.5|6365.7|6368.7|6365.9|6368.5|6365.7|3
1614855790000|2021-03-04 11:03:10|6369.2|6366.4|6367.9|6365.1|6369.5|6366.7|6366.8|6364|71
1614855800000|2021-03-04 11:03:20|6368.5|6365.7|6368.2|6365.4|6369.2|6366.4|6368.2|6365.4|5
1614855810000|2021-03-04 11:03:30|6368.7|6365.9|6369|6366.2|6369|6366.2|6368.7|6365.9|1
1614855820000|2021-03-04 11:03:40|6368.2|6365.4|6365|6362.2|6368.2|6365.4|6365|6362.2|13
1614855830000|2021-03-04 11:03:50|6365.2|6362.4|6365.5|6362.7|6366|6363.2|6365.2|6362.4|6
1614855840000|2021-03-04 11:04:00|6366|6363.2|6366|6363.2|6366.2|6363.4|6365.2|6362.4|14
1614855850000|2021-03-04 11:04:10|6365.5|6362.7|6366.5|6363.7|6366.5|6363.7|6365.2|6362.4|68
1614855860000|2021-03-04 11:04:20|6367|6364.2|6365.7|6362.9|6367|6364.2|6365.7|6362.9|21
1614855870000|2021-03-04 11:04:30|6365.5|6362.7|6366.2|6363.4|6367|6364.2|6365.5|6362.7|3
1614855880000|2021-03-04 11:04:40|6365.7|6362.9|6365.2|6362.4|6366.2|6363.4|6364.2|6361.4|68
1614855890000|2021-03-04 11:04:50|6364.5|6361.7|6364.9|6362.1|6364.9|6362.1|6364.2|6361.4|5
1614855900000|2021-03-04 11:05:00|6365.2|6362.4|6366.5|6363.7|6366.5|6363.7|6364.7|6361.9|14
1614855910000|2021-03-04 11:05:10|6366.2|6363.4|6366.2|6363.4|6366.2|6363.4|6366.2|6363.4|1
1614855920000|2021-03-04 11:05:20|6367|6364.2|6366.2|6363.4|6367|6364.2|6366.2|6363.4|5
1614855930000|2021-03-04 11:05:30|6365.7|6362.9|6365.2|6362.4|6365.7|6362.9|6365.2|6362.4|9
1614855940000|2021-03-04 11:05:40|6364.5|6361.7|6364.2|6361.4|6364.5|6361.7|6364.2|6361.4|6
1614855950000|2021-03-04 11:05:50|6363.2|6360.4|6362.6|6359.8|6363.5|6360.7|6362.3|6359.5|18
1614855960000|2021-03-04 11:06:00|6362.1|6359.3|6362|6359.2|6362.6|6359.8|6362|6359.2|2
1614855970000|2021-03-04 11:06:10|6361.3|6358.5|6359.5|6356.7|6361.6|6358.8|6359.5|6356.7|32
1614855980000|2021-03-04 11:06:20|6359.1|6356.3|6358.1|6355.3|6360.1|6357.3|6358.1|6355.3|37
1614855990000|2021-03-04 11:06:30|6358.5|6355.7|6358.8|6356|6360.1|6357.3|6358.1|6355.3|27
1614856000000|2021-03-04 11:06:40|6359.1|6356.3|6358.6|6355.8|6359.1|6356.3|6358.1|6355.3|6
1614856010000|2021-03-04 11:06:50|6359.1|6356.3|6358.1|6355.3|6359.6|6356.8|6357.6|6354.8|10
1614856020000|2021-03-04 11:07:00|6358.4|6355.6|6359.5|6356.7|6359.5|6356.7|6358.4|6355.6|11
1614856030000|2021-03-04 11:07:10|6357.6|6354.8|6353.5|6350.7|6357.6|6354.8|6344.1|6341.3|1099
1614856040000|2021-03-04 11:07:20|6353.1|6350.3|6351.1|6348.3|6356.1|6353.3|6349.4|6346.6|169
1614856050000|2021-03-04 11:07:30|6350.8|6348|6354.6|6351.8|6354.8|6352|6347.3|6344.5|112
1614856060000|2021-03-04 11:07:40|6354.4|6351.6|6354.6|6351.8|6361|6358.2|6354.1|6351.3|354
1614856070000|2021-03-04 11:07:50|6354.1|6351.3|6367.5|6364.7|6369.3|6366.5|6352.4|6349.6|685
1614856080000|2021-03-04 11:08:00|6368.3|6365.5|6368.9|6366.1|6377.3|6374.5|6366.5|6363.7|336
1614856090000|2021-03-04 11:08:10|6370.1|6367.3|6369.5|6366.7|6374.4|6371.6|6368.5|6365.7|159
1614856100000|2021-03-04 11:08:20|6368.9|6366.1|6376.3|6373.5|6376.8|6374|6368.9|6366.1|104
1614856110000|2021-03-04 11:08:30|6375.9|6373.1|6375.9|6373.1|6377.5|6374.7|6370.4|6367.6|95
1614856120000|2021-03-04 11:08:40|6375.4|6372.6|6366|6363.2|6375.4|6372.6|6362|6359.2|263
1614856130000|2021-03-04 11:08:50|6365.3|6362.5|6367.3|6364.5|6369.9|6367.1|6364.9|6362.1|174
1614856140000|2021-03-04 11:09:00|6367.7|6364.9|6365.3|6362.5|6368.3|6365.5|6364.3|6361.5|27
1614856150000|2021-03-04 11:09:10|6366.9|6364.1|6364.7|6361.9|6366.9|6364.1|6362.3|6359.5|127
1614856160000|2021-03-04 11:09:20|6364.4|6361.6|6361.9|6359.1|6364.4|6361.6|6358.9|6356.1|172
1614856170000|2021-03-04 11:09:30|6363.9|6361.1|6363.5|6360.7|6365.3|6362.5|6360.5|6357.7|120
1614856180000|2021-03-04 11:09:40|6362.9|6360.1|6367.1|6364.3|6367.3|6364.5|6362.9|6360.1|38
1614856190000|2021-03-04 11:09:50|6367.4|6364.6|6367.9|6365.1|6369.9|6367.1|6367|6364.2|21
1614856200000|2021-03-04 11:10:00|6367.1|6364.3|6363.9|6361.1|6367.5|6364.7|6363|6360.2|60
1614856210000|2021-03-04 11:10:10|6363.5|6360.7|6366.4|6363.6|6366.4|6363.6|6362.5|6359.7|31
1614856220000|2021-03-04 11:10:20|6366.7|6363.9|6363.9|6361.1|6366.8|6364|6363.9|6361.1|21
1614856230000|2021-03-04 11:10:30|6364.3|6361.5|6362.5|6359.7|6364.3|6361.5|6361.8|6359|68
1614856240000|2021-03-04 11:10:40|6361.9|6359.1|6362.4|6359.6|6362.4|6359.6|6359.9|6357.1|11
1614856250000|2021-03-04 11:10:50|6362.8|6360|6361.4|6358.6|6362.8|6360|6361.4|6358.6|4
1614856260000|2021-03-04 11:11:00|6361.5|6358.7|6362.5|6359.7|6362.9|6360.1|6361.5|6358.7|6
1614856270000|2021-03-04 11:11:10|6362.9|6360.1|6365.9|6363.1|6366.3|6363.5|6362.9|6360.1|44
1614856280000|2021-03-04 11:11:20|6366.3|6363.5|6365.4|6362.6|6366.3|6363.5|6364.9|6362.1|6
1614856290000|2021-03-04 11:11:30|6365.5|6362.7|6363.5|6360.7|6365.5|6362.7|6363.5|6360.7|2
1614856300000|2021-03-04 11:11:40|6363|6360.2|6362.9|6360.1|6363.3|6360.5|6362|6359.2|4
1614856310000|2021-03-04 11:11:50|6363|6360.2|6363.9|6361.1|6364.3|6361.5|6363|6360.2|17
1614856320000|2021-03-04 11:12:00|6363.8|6361|6361.9|6359.1|6363.8|6361|6361.5|6358.7|31
1614856330000|2021-03-04 11:12:10|6361.5|6358.7|6360.9|6358.1|6361.5|6358.7|6360.3|6357.5|12
1614856340000|2021-03-04 11:12:20|6361.4|6358.6|6362.9|6360.1|6363.3|6360.5|6360.4|6357.5|73
1614856350000|2021-03-04 11:12:30|6363.3|6360.5|6364.3|6361.5|6364.9|6362.1|6362.9|6360.1|61
1614856360000|2021-03-04 11:12:40|6364.9|6362.1|6365|6362.2|6365|6362.2|6364|6361.2|284
1614856370000|2021-03-04 11:12:50|6364.6|6361.8|6364|6361.2|6364.6|6361.8|6364|6361.2|73
1614856380000|2021-03-04 11:13:00|6364.1|6361.3|6364.5|6361.7|6365|6362.2|6364.1|6361.3|20
1614856390000|2021-03-04 11:13:10|6365|6362.2|6364.5|6361.7|6365|6362.2|6364.1|6361.3|4
1614856400000|2021-03-04 11:13:20|6365|6362.2|6364.1|6361.3|6365|6362.2|6364.1|6361.3|4
1614856410000|2021-03-04 11:13:30|6364.5|6361.7|6366.1|6363.3|6367.1|6364.3|6364.5|6361.7|71
1614856420000|2021-03-04 11:13:40|6366.5|6363.7|6365.3|6362.5|6367.9|6365.1|6365.3|6362.5|39
1614856430000|2021-03-04 11:13:50|6365|6362.2|6365|6362.2|6366|6363.2|6364.3|6361.5|30
1614856440000|2021-03-04 11:14:00|6365.5|6362.7|6365.6|6362.8|6366|6363.2|6364.6|6361.8|6
1614856450000|2021-03-04 11:14:10|6365.9|6363.1|6368|6365.2|6368|6365.2|6365.9|6363.1|5
1614856460000|2021-03-04 11:14:20|6367.6|6364.8|6366.6|6363.8|6368|6365.2|6365.5|6362.7|42
1614856470000|2021-03-04 11:14:30|6366.5|6363.7|6365.5|6362.7|6367|6364.2|6365.1|6362.3|0
1614856480000|2021-03-04 11:14:40|6365.6|6362.8|6366|6363.2|6366|6363.2|6364.6|6361.8|60
1614856490000|2021-03-04 11:14:50|6365.5|6362.7|6365.6|6362.8|6367.1|6364.3|6365.3|6362.5|18
1614856500000|2021-03-04 11:15:00|6367.1|6364.3|6365.8|6363|6367.5|6364.7|6365.8|6363|19
1614856510000|2021-03-04 11:15:10|6366.1|6363.3|6366.1|6363.3|6367|6364.2|6365.8|6363|13
1614856520000|2021-03-04 11:15:20|6366.5|6363.7|6370.1|6367.3|6370.5|6367.7|6366.5|6363.7|17
1614856530000|2021-03-04 11:15:30|6369.8|6367|6369.1|6366.3|6369.8|6367|6368.8|6366|15
1614856540000|2021-03-04 11:15:40|6369.5|6366.7|6370.1|6367.3|6370.1|6367.3|6369.4|6366.6|7
1614856550000|2021-03-04 11:15:50|6369.8|6367|6369.1|6366.3|6369.8|6367|6369.1|6366.3|1
1614856560000|2021-03-04 11:16:00|6369|6366.2|6367.1|6364.3|6369|6366.2|6367.1|6364.3|14
1614856570000|2021-03-04 11:16:10|6368.1|6365.3|6368|6365.2|6368.1|6365.3|6367.1|6364.3|9
1614856580000|2021-03-04 11:16:20|6368.1|6365.3|6368.1|6365.3|6368.1|6365.3|6367.3|6364.5|4
1614856590000|2021-03-04 11:16:30|6367.8|6365|6368.6|6365.8|6368.6|6365.8|6367.8|6365|8
1614856600000|2021-03-04 11:16:40|6369|6366.2|6368.1|6365.3|6369|6366.2|6367.6|6364.8|5
1614856610000|2021-03-04 11:16:50|6367.8|6365|6367.8|6365|6368.1|6365.3|6367.8|6365|7
1614856620000|2021-03-04 11:17:00|6367.1|6364.3|6367.6|6364.8|6368|6365.2|6367.1|6364.3|7
1614856630000|2021-03-04 11:17:10|6367.3|6364.5|6368.1|6365.3|6368.1|6365.3|6367.1|6364.3|31
1614856640000|2021-03-04 11:17:20|||||||||16
1614856650000|2021-03-04 11:17:30|6369|6366.2|6368.6|6365.8|6370.2|6367.4|6368.6|6365.8|51
1614856660000|2021-03-04 11:17:40|6368.1|6365.3|6368.5|6365.7|6368.5|6365.7|6367.1|6364.3|11
1614856670000|2021-03-04 11:17:50|6368.1|6365.3|6368.6|6365.8|6369|6366.2|6368.1|6365.3|6
1614856680000|2021-03-04 11:18:00|6369|6366.2|6369.6|6366.8|6370.5|6367.7|6369|6366.2|15
1614856690000|2021-03-04 11:18:10|6370.1|6367.3|6372.5|6369.7|6372.5|6369.7|6370.1|6367.3|19
1614856700000|2021-03-04 11:18:20|6371.6|6368.8|6371.1|6368.3|6371.6|6368.8|6371.1|6368.3|15
1614856710000|2021-03-04 11:18:30|6371.5|6368.7|6370.9|6368.1|6371.5|6368.7|6370.9|6368.1|8
1614856720000|2021-03-04 11:18:40|6371.1|6368.3|6371.5|6368.7|6372.1|6369.3|6371.1|6368.3|31
1614856730000|2021-03-04 11:18:50|6371.1|6368.3|6371.5|6368.7|6371.6|6368.8|6371.1|6368.3|9
1614856740000|2021-03-04 11:19:00|6370.4|6367.6|6370.1|6367.3|6371|6368.2|6370.1|6367.3|37
1614856750000|2021-03-04 11:19:10|6369.9|6367.1|6369.5|6366.7|6369.9|6367.1|6369.1|6366.3|7
1614856760000|2021-03-04 11:19:20|6370|6367.2|6370.1|6367.3|6371|6368.2|6370|6367.2|14
1614856770000|2021-03-04 11:19:30|6370.5|6367.7|6370.1|6367.3|6370.6|6367.8|6369.5|6366.7|4
1614856780000|2021-03-04 11:19:40|6369.6|6366.8|6369.5|6366.7|6369.6|6366.8|6368.6|6365.8|2
1614856790000|2021-03-04 11:19:50|||||||||1
1614856800000|2021-03-04 11:20:00|6370|6367.2|6369.1|6366.3|6370|6367.2|6369.1|6366.3|4
1614856810000|2021-03-04 11:20:10|6368.6|6365.8|6368.5|6365.7|6368.9|6366.1|6368.5|6365.7|3
1614856820000|2021-03-04 11:20:20|6368.1|6365.3|6368.1|6365.3|6368.1|6365.3|6368.1|6365.3|1
1614856830000|2021-03-04 11:20:30|6368.2|6365.4|6369|6366.2|6369.1|6366.3|6368.2|6365.4|12
1614856840000|2021-03-04 11:20:40|6369.1|6366.3|6369.1|6366.3|6369.1|6366.3|6369.1|6366.3|14
1614856850000|2021-03-04 11:20:50|6369|6366.2|6367.5|6364.7|6369|6366.2|6367|6364.2|48
1614856860000|2021-03-04 11:21:00|6368|6365.2|6367.5|6364.7|6368|6365.2|6367.1|6364.3|7
1614856870000|2021-03-04 11:21:10|||||||||5
1614856880000|2021-03-04 11:21:20|6368|6365.2|6372|6369.2|6374.5|6371.7|6367.5|6364.7|259
1614856890000|2021-03-04 11:21:30|6372.1|6369.3|6371.1|6368.3|6372.1|6369.3|6371.1|6368.3|12
1614856900000|2021-03-04 11:21:40|6371|6368.2|6370.6|6367.8|6371.1|6368.3|6370.6|6367.8|6
1614856910000|2021-03-04 11:21:50|6369.5|6366.7|6369.5|6366.7|6369.5|6366.7|6369.1|6366.3|4
1614856920000|2021-03-04 11:22:00|6369.9|6367.1|6373.5|6370.7|6373.5|6370.7|6369.9|6367.1|32
1614856930000|2021-03-04 11:22:10|6374.1|6371.3|6374.5|6371.7|6375|6372.2|6373.5|6370.7|13
1614856940000|2021-03-04 11:22:20|6374.1|6371.3|6379.5|6376.7|6379.5|6376.7|6374.1|6371.3|36
1614856950000|2021-03-04 11:22:30|6379.6|6376.8|6381|6378.2|6381.6|6378.2|6379.1|6376.3|93
1614856960000|2021-03-04 11:22:40|6380.5|6377.7|6382.6|6379.8|6383.5|6380.7|6380.1|6377.3|56
1614856970000|2021-03-04 11:22:50|6382.1|6379.3|6382.5|6379.7|6383|6380.2|6381.5|6378.7|61
1614856980000|2021-03-04 11:23:00|6381.6|6378.8|6380.5|6377.7|6381.6|6378.8|6380.1|6377.3|13
1614856990000|2021-03-04 11:23:10|6380.1|6377.3|6379.1|6376.3|6380.1|6377.3|6378.5|6375.7|11
1614857000000|2021-03-04 11:23:20|6378.9|6376.1|6379.5|6376.7|6380|6377.2|6378.1|6375.3|13
1614857010000|2021-03-04 11:23:30|6379.1|6376.3|6379.6|6376.8|6379.6|6376.8|6378.1|6375.3|8
1614857020000|2021-03-04 11:23:40|6380|6377.2|6384.9|6382.1|6385|6382.2|6380|6377.2|73
1614857030000|2021-03-04 11:23:50|6385|6382.2|6384.5|6381.7|6386.6|6383.8|6383.1|6380.3|181
1614857040000|2021-03-04 11:24:00|6384.1|6381.3|6383.1|6380.3|6384.1|6381.3|6383.1|6380.3|10
1614857050000|2021-03-04 11:24:10|6382.7|6379.9|6383.1|6380.3|6383.5|6380.7|6381.7|6378.9|110
1614857060000|2021-03-04 11:24:20|6383.5|6380.7|6387|6384.2|6387|6384.2|6383.5|6380.7|80
1614857070000|2021-03-04 11:24:30|6386.5|6383.7|6386.1|6383.3|6386.5|6383.7|6385.7|6382.9|6
1614857080000|2021-03-04 11:24:40|6385.7|6382.9|6383.7|6380.9|6385.7|6382.9|6383.7|6380.9|10
1614857090000|2021-03-04 11:24:50|6384.1|6381.3|6385.1|6382.3|6385.5|6382.7|6383.7|6380.9|5
1614857100000|2021-03-04 11:25:00|6384.7|6381.9|6384.7|6381.9|6385.1|6382.3|6384.1|6381.3|3
1614857110000|2021-03-04 11:25:10|6385.5|6382.7|6384.6|6381.8|6385.5|6382.7|6384.6|6381.8|13
1614857120000|2021-03-04 11:25:20|6384.1|6381.3|6381.6|6378.8|6384.1|6381.3|6381.2|6378.4|11
1614857130000|2021-03-04 11:25:30|6381.9|6379.1|6379.6|6376.8|6382.1|6379.3|6379.2|6376.4|62
1614857140000|2021-03-04 11:25:40|6380.1|6377.3|6380.1|6377.3|6380.1|6377.3|6379.6|6376.8|62
1614857150000|2021-03-04 11:25:50|6379.6|6376.8|6379.1|6376.3|6379.7|6376.9|6378.1|6375.3|7
1614857160000|2021-03-04 11:26:00|6379.5|6376.7|6379.6|6376.8|6380.1|6377.3|6378.1|6375.3|15
1614857170000|2021-03-04 11:26:10|6379.1|6376.3|6380.1|6377.3|6380.1|6377.3|6379.1|6376.3|9
1614857180000|2021-03-04 11:26:20|6379.2|6376.4|6380.5|6377.7|6382.6|6379.8|6379.2|6376.4|45
1614857190000|2021-03-04 11:26:30|6380.1|6377.3|6379.7|6376.9|6380.5|6377.7|6379.7|6376.9|1
1614857200000|2021-03-04 11:26:40|6380.1|6377.3|6383|6380.2|6383|6380.2|6380.1|6377.3|34
1614857210000|2021-03-04 11:26:50|6382.9|6380.1|6381.1|6378.3|6383|6380.2|6381.1|6378.3|53
1614857220000|2021-03-04 11:27:00|6382.1|6379.3|6383|6380.2|6383|6380.2|6381.5|6378.7|154
1614857230000|2021-03-04 11:27:10|6382.2|6379.4|6382.1|6379.3|6382.2|6379.4|6381.5|6378.7|42
1614857240000|2021-03-04 11:27:20|6381.9|6379.1|6381.1|6378.3|6382|6379.2|6381.1|6378.3|2
1614857260000|2021-03-04 11:27:40|6380.7|6377.9|6378.6|6375.8|6380.7|6377.9|6378.6|6375.8|8
1614857270000|2021-03-04 11:27:50|6379.1|6376.3|6379.1|6376.3|6380|6377.2|6379.1|6376.3|8
1614857280000|2021-03-04 11:28:00|6379.5|6376.7|6378.1|6375.3|6379.5|6376.7|6377.6|6374.8|13
1614857290000|2021-03-04 11:28:10|6378|6375.2|6379.1|6376.3|6379.1|6376.3|6377.1|6374.3|19
1614857300000|2021-03-04 11:28:20|6379.9|6377.1|6379.1|6376.3|6380.1|6377.3|6379.1|6376.3|8
1614857310000|2021-03-04 11:28:30|6380|6377.2|6379.1|6376.3|6380|6377.2|6378.2|6375.4|22
1614857320000|2021-03-04 11:28:40|6377.7|6374.9|6377.5|6374.7|6377.7|6374.9|6376.7|6373.9|23
1614857330000|2021-03-04 11:28:50|6377.9|6375.1|6379.1|6376.3|6379.5|6376.7|6377.4|6374.6|25
1614857340000|2021-03-04 11:29:00|6379.5|6376.7|6381.1|6378.3|6381.1|6378.3|6379.5|6376.7|7
1614857350000|2021-03-04 11:29:10|6380.7|6377.9|6380.5|6377.7|6381.1|6378.3|6379.6|6376.8|19
1614857360000|2021-03-04 11:29:20|6380.9|6378.1|6377.7|6374.9|6381|6378.2|6377.7|6374.9|4
1614857370000|2021-03-04 11:29:30|6378|6375.2|6377.7|6374.9|6379.1|6376.3|6377.7|6374.9|5
1614857380000|2021-03-04 11:29:40|6378|6375.2|6377.2|6374.4|6378.1|6375.3|6377.2|6374.4|5
1614857390000|2021-03-04 11:29:50|6377.1|6374.3|6377.6|6374.8|6377.6|6374.8|6377.1|6374.3|2
1614857400000|2021-03-04 11:30:00|6377.1|6374.3|6376.9|6374.1|6377.1|6374.3|6375.7|6372.9|109
1614857410000|2021-03-04 11:30:10|6377|6374.2|6375.5|6372.7|6377.9|6375.1|6375.1|6372.3|11
1614857420000|2021-03-04 11:30:20|6375.1|6372.3|6373.5|6370.7|6375.1|6372.3|6373.1|6370.3|11
1614857430000|2021-03-04 11:30:30|6373.1|6370.3|6372.1|6369.3|6373.1|6370.3|6371.1|6368.3|26
1614857440000|2021-03-04 11:30:40|6371.5|6368.7|6370.7|6367.9|6372.1|6369.3|6370.7|6367.9|8
1614857450000|2021-03-04 11:30:50|6371.1|6368.3|6371.1|6368.3|6371.1|6368.3|6370.7|6367.9|23
1614857460000|2021-03-04 11:31:00|6370.7|6367.9|6370.6|6367.8|6370.7|6367.9|6368.7|6365.9|38
1614857470000|2021-03-04 11:31:10|6370.7|6367.9|6372.6|6369.8|6373.1|6370.3|6370.7|6367.9|12
1614857480000|2021-03-04 11:31:20|6373|6370.2|6372.2|6369.4|6373|6370.2|6371.7|6368.9|9
1614857490000|2021-03-04 11:31:30|6372.1|6369.3|6370.1|6367.3|6372.1|6369.3|6370.1|6367.3|7
1614857500000|2021-03-04 11:31:40|6369.7|6366.9|6370.1|6367.3|6371|6368.2|6369.1|6366.3|120
1614857510000|2021-03-04 11:31:50|6369.1|6366.3|6369.1|6366.3|6369.1|6366.3|6369.1|6366.3|5
1614857520000|2021-03-04 11:32:00|6369.2|6366.4|6370.1|6367.3|6370.1|6367.3|6369.2|6366.4|3
1614857530000|2021-03-04 11:32:10|6369.7|6366.9|6371.1|6368.3|6372.1|6369.3|6369.7|6366.9|18
1614857540000|2021-03-04 11:32:20|6370.7|6367.9|6370.7|6367.9|6370.7|6367.9|6369.7|6366.9|70
1614857550000|2021-03-04 11:32:30|6370.6|6367.8|6370.2|6367.4|6370.6|6367.8|6370.2|6367.4|2
1614857560000|2021-03-04 11:32:40|6370.1|6367.3|6370.6|6367.8|6371.5|6368.7|6370.1|6367.3|11
1614857570000|2021-03-04 11:32:50|6371.1|6368.3|6371.1|6368.3|6371.1|6368.3|6370.1|6367.3|2
1614857580000|2021-03-04 11:33:00|6372|6369.2|6371.7|6368.9|6373.1|6370.3|6371.7|6368.9|21
1614857590000|2021-03-04 11:33:10|6371.2|6368.4|6370.6|6367.8|6371.2|6368.4|6370.6|6367.8|12
1614857600000|2021-03-04 11:33:20|6371|6368.2|6368.5|6365.7|6371.1|6368.3|6368.5|6365.7|15
1614857610000|2021-03-04 11:33:30|6368.6|6365.8|6367.6|6364.8|6368.6|6365.8|6367.1|6364.3|8
1614857620000|2021-03-04 11:33:40|6367.2|6364.4|6367.2|6364.4|6367.2|6364.4|6365.7|6362.9|243
1614857640000|2021-03-04 11:34:00|6367.8|6365|6366.7|6363.9|6368.1|6365.3|6366.7|6363.9|15
1614857650000|2021-03-04 11:34:10|6366.2|6363.4|6366.2|6363.4|6366.2|6363.4|6365.7|6362.9|10
1614857660000|2021-03-04 11:34:20|6365.7|6362.9|6364.8|6362|6365.7|6362.9|6364.8|6362|7
1614857670000|2021-03-04 11:34:30|6365.2|6362.4|6365.3|6362.5|6365.7|6362.9|6365.2|6362.4|1
1614857680000|2021-03-04 11:34:40|6364.8|6362|6365.3|6362.5|6365.3|6362.5|6364.2|6361.4|36
1614857690000|2021-03-04 11:34:50|6365.7|6362.9|6365.7|6362.9|6365.7|6362.9|6365.3|6362.5|5
1614857700000|2021-03-04 11:35:00|6366.1|6363.3|6366.3|6363.5|6367.2|6364.4|6366.1|6363.3|5
1614857710000|2021-03-04 11:35:10|6366.7|6363.9|6366.7|6363.9|6366.7|6363.9|6366.3|6363.5|4
1614857720000|2021-03-04 11:35:20|6366.3|6363.5|6366.7|6363.9|6366.7|6363.9|6366.3|6363.5|1
1614857730000|2021-03-04 11:35:30|6366.3|6363.5|6366.7|6363.9|6366.7|6363.9|6366.3|6363.5|1
1614857740000|2021-03-04 11:35:40|6367.1|6364.3|6367.3|6364.5|6367.3|6364.5|6367.1|6364.3|0
1614857750000|2021-03-04 11:35:50|||||||||22
1614857760000|2021-03-04 11:36:00|6366.7|6363.9|6367.3|6364.5|6367.3|6364.5|6366.7|6363.9|35
1614857770000|2021-03-04 11:36:10|||||||||1
1614857780000|2021-03-04 11:36:20|||||||||3
1614857790000|2021-03-04 11:36:30|6366.3|6363.5|6366.7|6363.9|6366.7|6363.9|6366.3|6363.5|15
1614857800000|2021-03-04 11:36:40|6366.3|6363.5|6366.7|6363.9|6366.7|6363.9|6366.3|6363.5|3
1614857810000|2021-03-04 11:36:50|6366.3|6363.5|6366.7|6363.9|6366.7|6363.9|6366.3|6363.5|4
1614857820000|2021-03-04 11:37:00|6366.3|6363.5|6369.3|6366.5|6369.3|6366.5|6366.3|6363.5|34
1614857830000|2021-03-04 11:37:10|6370|6367.2|6370.7|6367.9|6370.7|6367.9|6369.8|6367|21
1614857840000|2021-03-04 11:37:20|6371.1|6368.3|6371.1|6368.3|6371.2|6368.4|6370.7|6367.9|5
1614857850000|2021-03-04 11:37:30|6370.7|6367.9|6371.1|6368.3|6371.1|6368.3|6370.7|6367.9|0
1614857860000|2021-03-04 11:37:40|||||||||1
1614857870000|2021-03-04 11:37:50|6373.1|6370.3|6373.5|6370.7|6373.5|6370.7|6373.1|6370.3|74
1614857880000|2021-03-04 11:38:00|6373.1|6370.3|6375|6372.2|6375|6372.2|6373.1|6370.3|6
1614857890000|2021-03-04 11:38:10|6375.5|6372.7|6374.1|6371.3|6375.5|6372.7|6374.1|6371.3|9
1614857900000|2021-03-04 11:38:20|6374.5|6371.7|6375.1|6372.3|6375.1|6372.3|6373.7|6370.9|8
1614857910000|2021-03-04 11:38:30|6374.5|6371.7|6376|6373.2|6376|6373.2|6374.1|6371.3|2
1614857920000|2021-03-04 11:38:40|6375.6|6372.8|6377.5|6374.7|6379.1|6376.3|6375.6|6372.8|31
1614857930000|2021-03-04 11:38:50|6377.9|6375.1|6379.1|6376.3|6379.1|6376.3|6377.5|6374.7|4
1614857940000|2021-03-04 11:39:00|6379.5|6376.7|6378.5|6375.7|6379.5|6376.7|6378.2|6375.4|42
1614857950000|2021-03-04 11:39:10|6378.1|6375.3|6379.1|6376.3|6380.5|6377.7|6378.1|6375.3|67
1614857960000|2021-03-04 11:39:20|6379.5|6376.7|6380.1|6377.3|6380.1|6377.3|6379.5|6376.7|1
1614857970000|2021-03-04 11:39:30|6379.7|6376.9|6381.1|6378.3|6381.1|6378.3|6379.7|6376.9|31
1614857980000|2021-03-04 11:39:40|6382.1|6379.3|6383.1|6380.3|6383.1|6380.3|6382.1|6379.3|42
1614857990000|2021-03-04 11:39:50|6383|6380.2|6382.5|6379.7|6383|6380.2|6382.1|6379.3|14
1614858000000|2021-03-04 11:40:00|6383|6380.2|6383.1|6380.3|6383.5|6380.7|6382.5|6379.7|9
1614858010000|2021-03-04 11:40:10|6384.6|6381.8|6385|6382.2|6386|6383.2|6384.6|6381.8|61
1614858020000|2021-03-04 11:40:20|6383.5|6380.7|6380.7|6377.9|6383.5|6380.7|6380.3|6377.5|382
1614858030000|2021-03-04 11:40:30|6380.3|6377.5|6380.3|6377.5|6382.3|6379.5|6380.3|6377.5|6
1614858040000|2021-03-04 11:40:40|6380.7|6377.9|6380.7|6377.9|6380.7|6377.9|6380.3|6377.5|12
1614858050000|2021-03-04 11:40:50|6380.3|6377.5|6379.7|6376.9|6380.3|6377.5|6379.3|6376.5|4
1614858060000|2021-03-04 11:41:00|6379.3|6376.5|6378.3|6375.5|6379.7|6376.9|6378.3|6375.5|5
1614858070000|2021-03-04 11:41:10|6378.7|6375.9|6378.3|6375.5|6379.3|6376.5|6378.3|6375.5|2
1614858080000|2021-03-04 11:41:20|6379.2|6376.4|6378.3|6375.5|6379.3|6376.5|6378.3|6375.5|4
1614858090000|2021-03-04 11:41:30|6377.8|6375|6377.6|6374.8|6378.3|6375.5|6377.3|6374.5|8
1614858100000|2021-03-04 11:41:40|6377.3|6374.5|6376|6373.2|6377.3|6374.5|6376|6373.2|5
1614858110000|2021-03-04 11:41:50|6375.3|6372.5|6375|6372.2|6375.7|6372.9|6374.5|6371.7|11
1614858120000|2021-03-04 11:42:00|6375.3|6372.5|6377.5|6374.7|6377.5|6374.7|6375.3|6372.5|42
1614858130000|2021-03-04 11:42:10|6376.3|6373.5|6376.3|6373.5|6377.3|6374.5|6376.3|6373.5|8
1614858150000|2021-03-04 11:42:30|6377.3|6374.5|6377.3|6374.5|6377.3|6374.5|6377.3|6374.5|57
1614858160000|2021-03-04 11:42:40|6376.3|6373.5|6376.7|6373.9|6376.7|6373.9|6376.2|6373.4|56
1614858170000|2021-03-04 11:42:50|6376.3|6373.5|6376|6373.2|6376.3|6373.5|6375.8|6373|1
1614858180000|2021-03-04 11:43:00|6375.8|6373|6373.3|6370.5|6375.8|6373|6373.3|6370.5|5
1614858190000|2021-03-04 11:43:10|6374.2|6371.4|6373.3|6370.5|6374.2|6371.4|6373|6370.2|4
1614858200000|2021-03-04 11:43:20|6373|6370.2|6372.5|6369.7|6373|6370.2|6372.5|6369.7|0
1614858210000|2021-03-04 11:43:30|6372.3|6369.5|6371.5|6368.7|6372.3|6369.5|6371.5|6368.7|1
1614858220000|2021-03-04 11:43:40|6371.3|6368.5|6371.7|6368.9|6372.3|6369.5|6371.3|6368.5|13
1614858230000|2021-03-04 11:43:50|6371.3|6368.5|6373.3|6370.5|6374.3|6371.5|6371.3|6368.5|98
1614858240000|2021-03-04 11:44:00|||||||||3
1614858250000|2021-03-04 11:44:10|6373.7|6370.9|6373.3|6370.5|6373.7|6370.9|6373.3|6370.5|2
1614858260000|2021-03-04 11:44:20|6372.8|6370|6372.3|6369.5|6372.8|6370|6372.3|6369.5|3
1614858270000|2021-03-04 11:44:30|6373.7|6370.9|6373.8|6371|6374.2|6371.4|6373.3|6370.5|3
1614858280000|2021-03-04 11:44:40|6374.2|6371.4|6372.8|6370|6374.2|6371.4|6372.8|6370|4
1614858290000|2021-03-04 11:44:50|6373.3|6370.5|6374.1|6371.3|6374.2|6371.4|6373.3|6370.5|7
1614858300000|2021-03-04 11:45:00|6374.2|6371.4|6376|6373.2|6376.8|6374|6374.2|6371.4|21
1614858310000|2021-03-04 11:45:10|6376.3|6373.5|6374.8|6372|6376.3|6373.5|6374.8|6372|24
1614858320000|2021-03-04 11:45:20|6374.6|6371.8|6373.8|6371|6374.6|6371.8|6373.3|6370.5|2
1614858330000|2021-03-04 11:45:30|6373.7|6370.9|6374|6371.2|6374.3|6371.5|6373.3|6370.5|2
1614858340000|2021-03-04 11:45:40|6374.3|6371.5|6376.3|6373.5|6376.3|6373.5|6373.7|6370.9|18
1614858350000|2021-03-04 11:45:50|6376.1|6373.3|6375|6372.2|6376.3|6373.5|6375|6372.2|8
1614858360000|2021-03-04 11:46:00|6374.8|6372|6374.5|6371.7|6374.8|6372|6374.5|6371.7|0
1614858370000|2021-03-04 11:46:10|6374|6371.2|6373.7|6370.9|6374.3|6371.5|6372.5|6369.7|5
1614858380000|2021-03-04 11:46:20|6373.6|6370.8|6373.3|6370.5|6373.7|6370.9|6373|6370.2|1
1614858390000|2021-03-04 11:46:30|6373|6370.2|6373.3|6370.5|6373.3|6370.5|6373|6370.2|2
1614858400000|2021-03-04 11:46:40|6374.2|6371.4|6375.3|6372.5|6375.3|6372.5|6373.8|6371|3
1614858410000|2021-03-04 11:46:50|6374.9|6372.1|6374.9|6372.1|6375.3|6372.5|6374.9|6372.1|2
1614858420000|2021-03-04 11:47:00|6375.3|6372.5|6375.3|6372.5|6375.3|6372.5|6374.3|6371.5|6
1614858430000|2021-03-04 11:47:10|6374.9|6372.1|6375.9|6373.1|6376.3|6373.5|6374.9|6372.1|25
1614858440000|2021-03-04 11:47:20|6376.3|6373.5|6376.3|6373.5|6376.3|6373.5|6375.9|6373.1|3
1614858450000|2021-03-04 11:47:30|6376.7|6373.9|6376.3|6373.5|6377.2|6374.4|6376.3|6373.5|11
1614858460000|2021-03-04 11:47:40|6375.8|6373|6375.4|6372.6|6375.8|6373|6375.4|6372.6|5
1614858470000|2021-03-04 11:47:50|6376.4|6373.6|6375.9|6373.1|6376.4|6373.6|6375.4|6372.6|5
1614858480000|2021-03-04 11:48:00|6376.3|6373.5|6377.3|6374.5|6377.3|6374.5|6376.3|6373.5|39
1614858490000|2021-03-04 11:48:10|6376.9|6374.1|6377.3|6374.5|6377.3|6374.5|6376.9|6374.1|3
1614858500000|2021-03-04 11:48:20|6377.4|6374.6|6382.1|6379.3|6383|6380.2|6377.4|6374.6|453
1614858510000|2021-03-04 11:48:30|6382.9|6380.1|6382.7|6379.9|6383.1|6380.3|6382.6|6379.8|33
1614858520000|2021-03-04 11:48:40|6383.1|6380.3|6383.2|6380.4|6384.1|6381.3|6382.7|6379.9|15
1614858530000|2021-03-04 11:48:50|6382.7|6379.9|6383.7|6380.9|6384.1|6381.3|6382.7|6379.9|24
1614858540000|2021-03-04 11:49:00|6384.1|6381.3|6385|6382.2|6385|6382.2|6384.1|6381.3|3
1614858550000|2021-03-04 11:49:10|6385.1|6382.3|6382.6|6379.8|6385.1|6382.3|6382.6|6379.8|38
1614858560000|2021-03-04 11:49:20|6382.2|6379.4|6382.1|6379.3|6382.2|6379.4|6381.2|6378.4|6
1614858570000|2021-03-04 11:49:30|6382.2|6379.4|6385.1|6382.3|6385.1|6382.3|6382.2|6379.4|39
1614858580000|2021-03-04 11:49:40|6385.5|6382.7|6384.2|6381.4|6386|6383.2|6384.2|6381.4|47
1614858590000|2021-03-04 11:49:50|6384.1|6381.3|6385.1|6382.3|6386.1|6383.3|6384.1|6381.3|23
1614858600000|2021-03-04 11:50:00|6385.5|6382.7|6385.1|6382.3|6385.5|6382.7|6384.7|6381.9|10
1614858610000|2021-03-04 11:50:10|6386.1|6383.3|6383.7|6380.9|6386.2|6383.4|6383.1|6380.3|81
1614858620000|2021-03-04 11:50:20|6384.1|6381.3|6386.1|6383.3|6386.1|6383.3|6384.1|6381.3|13
1614858630000|2021-03-04 11:50:30|6385.7|6382.9|6386.1|6383.3|6386.2|6383.4|6384.7|6381.9|16
1614858640000|2021-03-04 11:50:40|6385.2|6382.4|6384.7|6381.9|6386.2|6383.4|6384.7|6381.9|31
1614858650000|2021-03-04 11:50:50|6386.2|6383.4|6386.2|6383.4|6386.2|6383.4|6385.2|6382.4|26
1614858660000|2021-03-04 11:51:00|6386.1|6383.3|6386.2|6383.4|6386.2|6383.4|6385.7|6382.9|22
1614858670000|2021-03-04 11:51:10|6385.8|6383|6385.7|6382.9|6386.2|6383.4|6385.7|6382.9|3
1614858680000|2021-03-04 11:51:20|6386.1|6383.3|6385.4|6382.6|6386.1|6383.3|6384.7|6381.9|2
1614858690000|2021-03-04 11:51:30|6386.2|6383.4|6386.1|6383.3|6386.2|6383.4|6386.1|6383.3|6
1614858700000|2021-03-04 11:51:40|6385.7|6382.9|6385.1|6382.3|6386.1|6383.3|6384.7|6381.9|30
1614858710000|2021-03-04 11:51:50|6385.2|6382.4|6386.1|6383.3|6386.1|6383.3|6385.2|6382.4|14
1614858720000|2021-03-04 11:52:00|6386.2|6383.4|6385.7|6382.9|6386.2|6383.4|6385.7|6382.9|13
1614858730000|2021-03-04 11:52:10|6386.1|6383.3|6386.1|6383.3|6386.1|6383.3|6385.2|6382.4|19
1614858740000|2021-03-04 11:52:20|6388.1|6385.3|6392.1|6389.3|6392.5|6389.7|6388.1|6385.3|65
1614858750000|2021-03-04 11:52:30|6391.7|6388.9|6390.7|6387.9|6392.1|6389.3|6390.7|6387.9|4
1614858760000|2021-03-04 11:52:40|6391.1|6388.3|6391.1|6388.3|6391.1|6388.3|6389.1|6386.3|19
1614858770000|2021-03-04 11:52:50|6391.5|6388.7|6392.1|6389.3|6392.1|6389.3|6391.2|6388.4|57
1614858780000|2021-03-04 11:53:00|6392.2|6389.4|6390.8|6388|6392.2|6389.4|6390.7|6387.9|90
1614858790000|2021-03-04 11:53:10|6390.7|6387.9|6394.6|6391.8|6394.6|6391.8|6390.7|6387.9|49
1614858800000|2021-03-04 11:53:20|6394.2|6391.4|6395|6392.2|6397.2|6394.4|6392.1|6389.3|142
1614858810000|2021-03-04 11:53:30|6395.1|6392.3|6392.3|6389.5|6395.2|6392.4|6392.3|6389.5|54
1614858820000|2021-03-04 11:53:40|6392.2|6389.4|6393.1|6390.3|6394.6|6391.8|6392.2|6389.4|27
1614858830000|2021-03-04 11:53:50|6392.7|6389.9|6394.6|6391.8|6394.6|6391.8|6392.7|6389.9|11
1614858840000|2021-03-04 11:54:00|6395|6392.2|6397.1|6394.3|6397.5|6394.7|6395|6392.2|16
1614858850000|2021-03-04 11:54:10|6397.5|6394.7|6396.1|6393.3|6398|6395.2|6396.1|6393.3|8
1614858860000|2021-03-04 11:54:20|6396.7|6393.9|6396.1|6393.3|6397.1|6394.3|6396.1|6393.3|5
1614858870000|2021-03-04 11:54:30|6395.1|6392.3|6396.1|6393.3|6396.1|6393.3|6395.1|6392.3|45
1614858880000|2021-03-04 11:54:40|6395.5|6392.7|6396.2|6393.4|6396.2|6393.4|6395.5|6392.7|60
1614858890000|2021-03-04 11:54:50|6397.2|6394.4|6399.1|6396.3|6399.1|6396.3|6396.2|6393.4|24
1614858900000|2021-03-04 11:55:00|6399|6396.2|6398.7|6395.9|6399.1|6396.3|6398.2|6395.4|20
1614858910000|2021-03-04 11:55:10|6398.2|6395.4|6399.1|6396.3|6399.2|6396.4|6398.2|6395.4|13
1614858920000|2021-03-04 11:55:20|6398.7|6395.9|6400.6|6397.8|6401.1|6398.3|6398.7|6395.9|61
1614858930000|2021-03-04 11:55:30|6401|6398.2|6400.2|6397.4|6402.1|6399.3|6399.6|6396.8|31
1614858940000|2021-03-04 11:55:40|6401|6398.2|6399.2|6396.4|6402.1|6399.3|6399.2|6396.4|25
1614858950000|2021-03-04 11:55:50|6399.1|6396.3|6399.7|6396.9|6400.1|6397.3|6398.1|6395.3|65
1614858960000|2021-03-04 11:56:00|6399.6|6396.8|6400.6|6397.8|6400.6|6397.8|6399.1|6396.3|19
1614858970000|2021-03-04 11:56:10|6401.1|6398.3|6400.1|6397.3|6401.1|6398.3|6399.1|6396.3|39
1614858980000|2021-03-04 11:56:20|6399.7|6396.9|6399.1|6396.3|6400.1|6397.3|6399.1|6396.3|12
1614858990000|2021-03-04 11:56:30|6398.5|6395.7|6399.1|6396.3|6399.1|6396.3|6398.1|6395.3|6
1614859000000|2021-03-04 11:56:40|6398.5|6395.7|6398.1|6395.3|6399.1|6396.3|6398.1|6395.3|14
1614859010000|2021-03-04 11:56:50|6397.3|6394.5|6396.1|6393.3|6397.5|6394.7|6395.2|6392.4|32
1614859020000|2021-03-04 11:57:00|6396.5|6393.7|6398.1|6395.3|6398.1|6395.3|6395.2|6392.4|38
1614859030000|2021-03-04 11:57:10|6398.5|6395.7|6396.5|6393.7|6398.5|6395.7|6396.1|6393.3|6
1614859040000|2021-03-04 11:57:20|6396.9|6394.1|6397.1|6394.3|6397.1|6394.3|6396.9|6394.1|2
1614859050000|2021-03-04 11:57:30|6397.5|6394.7|6397.1|6394.3|6397.5|6394.7|6397.1|6394.3|4
1614859060000|2021-03-04 11:57:40|6397.5|6394.7|6397.5|6394.7|6398|6395.2|6397.1|6394.3|11
1614859070000|2021-03-04 11:57:50|6397.1|6394.3|6397.1|6394.3|6397.9|6395.1|6396.5|6393.7|11
1614859080000|2021-03-04 11:58:00|6397.2|6394.4|6400.1|6397.3|6400.1|6397.3|6397.2|6394.4|32
1614859090000|2021-03-04 11:58:10|6400|6397.2|6399.9|6397.1|6400.1|6397.3|6399.5|6396.7|9
1614859100000|2021-03-04 11:58:20|6399.7|6396.9|6399|6396.2|6399.7|6396.9|6399|6396.2|13
1614859110000|2021-03-04 11:58:30|6399.1|6396.3|6397.5|6394.7|6399.5|6396.7|6397.1|6394.3|50
1614859120000|2021-03-04 11:58:40|6397.6|6394.8|6397.1|6394.3|6398.1|6395.3|6397.1|6394.3|7
1614859130000|2021-03-04 11:58:50|6397.5|6394.7|6397.5|6394.7|6398.1|6395.3|6397.5|6394.7|3
1614859140000|2021-03-04 11:59:00|6397.1|6394.3|6398.6|6395.8|6398.6|6395.8|6397.1|6394.3|8
1614859150000|2021-03-04 11:59:10|6398|6395.2|6397.5|6394.7|6398.1|6395.3|6397.5|6394.7|1
1614859160000|2021-03-04 11:59:20|6400|6397.2|6402.1|6399.3|6403.5|6400.7|6400|6397.2|252
1614859170000|2021-03-04 11:59:30|6401.6|6398.8|6401.5|6398.7|6401.6|6398.8|6401.1|6398.3|5
1614859180000|2021-03-04 11:59:40|6401.1|6398.3|6401.1|6398.3|6402.1|6399.3|6401.1|6398.3|13
1614859190000|2021-03-04 11:59:50|6401|6398.2|6401.5|6398.7|6402|6399.2|6401|6398.2|4
1614859200000|2021-03-04 12:00:00|6402|6399.2|6403.9|6401.1|6404.8|6402|6401.5|6398.7|128
1614859210000|2021-03-04 12:00:10|6403|6400.2|6404|6401.2|6404.4|6401.6|6403|6400.2|17
1614859220000|2021-03-04 12:00:20|6404.4|6401.6|6409.8|6407|6409.8|6407|6404|6401.2|222
1614859230000|2021-03-04 12:00:30|6409.9|6407.1|6409.3|6406.5|6411.8|6409|6408|6405.2|76
1614859240000|2021-03-04 12:00:40|6409|6406.2|6408.9|6406.1|6409.5|6406.7|6408.5|6405.7|43
1614859250000|2021-03-04 12:00:50|6408.5|6405.7|6408.9|6406.1|6409.9|6407.1|6408.5|6405.7|7
1614859260000|2021-03-04 12:01:00|6409.4|6406.6|6409.9|6407.1|6410|6407.2|6409|6406.2|30
1614859270000|2021-03-04 12:01:10|6409.5|6406.7|6408.3|6405.5|6409.9|6407.1|6407.9|6405.1|12
1614859280000|2021-03-04 12:01:20|6408.9|6406.1|6408.5|6405.7|6408.9|6406.1|6408.5|6405.7|2
1614859290000|2021-03-04 12:01:30|6407.5|6404.7|6408.3|6405.5|6408.5|6405.7|6407.5|6404.7|27
1614859300000|2021-03-04 12:01:40|6408.9|6406.1|6407.9|6405.1|6408.9|6406.1|6407.5|6404.7|2
1614859310000|2021-03-04 12:01:50|6407.5|6404.7|6407.5|6404.7|6407.9|6405.1|6407.5|6404.7|17
1614859320000|2021-03-04 12:02:00|6407.9|6405.1|6404.9|6402.1|6409.4|6406.6|6404.9|6402.1|39
1614859330000|2021-03-04 12:02:10|6404.5|6401.7|6404|6401.2|6404.9|6402.1|6404|6401.2|7
1614859340000|2021-03-04 12:02:20|6404.8|6402|6401.4|6398.6|6407.1|6402.1|6401|6397.1|216
1614859350000|2021-03-04 12:02:30|6401.9|6399.1|6401.4|6398.6|6401.9|6399.1|6400.5|6397.7|33
1614859360000|2021-03-04 12:02:40|6402.3|6399.5|6404.9|6402.1|6405.3|6402.5|6402.3|6399.5|41
1614859370000|2021-03-04 12:02:50|6402.8|6400|6401.9|6399.1|6402.8|6400|6401.3|6398.5|24
1614859380000|2021-03-04 12:03:00|6401.3|6398.5|6400.9|6398.1|6402.8|6400|6400.9|6398.1|109
1614859390000|2021-03-04 12:03:10|6400.4|6397.6|6399.9|6397.1|6400.4|6397.6|6399.9|6397.1|21
1614859400000|2021-03-04 12:03:20|6399.1|6396.3|6398.5|6395.7|6399.1|6396.3|6397|6394.2|39
1614859410000|2021-03-04 12:03:30|6398|6395.2|6397.4|6394.6|6398.9|6396.1|6397.4|6394.6|22
1614859420000|2021-03-04 12:03:40|6397.9|6395.1|6396.4|6393.6|6397.9|6395.1|6396|6393.2|81
1614859430000|2021-03-04 12:03:50|6396.9|6394.1|6397.4|6394.6|6397.9|6395.1|6396.9|6394.1|11
1614859440000|2021-03-04 12:04:00|6397.5|6394.7|6397|6394.2|6398.9|6396.1|6396.5|6393.7|62
1614859450000|2021-03-04 12:04:10|6396.5|6393.7|6396.9|6394.1|6396.9|6394.1|6396|6393.2|3
1614859460000|2021-03-04 12:04:20|6396.5|6393.7|6396.4|6393.6|6396.5|6393.7|6396.1|6393.3|2
1614859470000|2021-03-04 12:04:30|6396.5|6393.7|6395.9|6393.1|6397.6|6394.8|6395.5|6392.7|127
1614859480000|2021-03-04 12:04:40|6395.5|6391.5|6391.9|6389.1|6395.5|6392.1|6391.5|6388.7|82
1614859490000|2021-03-04 12:04:50|6392.1|6389.3|6391.4|6388.6|6392.9|6390.1|6391.4|6388.6|11
1614859500000|2021-03-04 12:05:00|6391.5|6388.7|6392.9|6390.1|6393.2|6390.4|6391.5|6388.7|19
1614859510000|2021-03-04 12:05:10|6393.2|6390.4|6393.2|6390.4|6394.2|6391.4|6392.9|6390.1|16
1614859520000|2021-03-04 12:05:20|6392.9|6390.1|6393.2|6390.4|6393.9|6391.1|6392|6389.2|14
1614859530000|2021-03-04 12:05:30|6393.7|6390.9|6393.2|6390.4|6394.2|6391.4|6393.2|6390.4|2
1614859540000|2021-03-04 12:05:40|6393.7|6390.9|6392.7|6389.9|6393.7|6390.9|6392.2|6389.4|3
1614859550000|2021-03-04 12:05:50|6392.9|6390.1|6396.2|6393.4|6396.2|6393.4|6392.9|6390.1|33
1614859560000|2021-03-04 12:06:00|6396.6|6393.8|6395.7|6392.9|6397.2|6394.4|6395.7|6392.9|8
1614859570000|2021-03-04 12:06:10|6395.2|6392.4|6395.2|6392.4|6395.7|6392.9|6395.2|6392.4|9
1614859580000|2021-03-04 12:06:20|6395.6|6392.8|6397.7|6394.9|6397.7|6394.9|6395.6|6392.8|219
1614859590000|2021-03-04 12:06:30|6397.6|6394.8|6396.2|6393.4|6397.6|6394.8|6395.9|6393.1|3
1614859600000|2021-03-04 12:06:40|6396.6|6393.8|6394.9|6392.1|6396.7|6393.9|6394.9|6392.1|15
1614859610000|2021-03-04 12:06:50|6395.2|6392.4|6392.9|6390.1|6395.2|6392.4|6392.9|6390.1|10
1614859620000|2021-03-04 12:07:00|6393.2|6390.4|6393.6|6390.8|6393.6|6390.8|6392.9|6390.1|10
1614859630000|2021-03-04 12:07:10|6393.9|6391.1|6392.9|6390.1|6394.7|6391.9|6392|6389.2|48
1614859640000|2021-03-04 12:07:20|6392.2|6389.4|6392.9|6390.1|6392.9|6390.1|6392.2|6389.4|19
1614859650000|2021-03-04 12:07:30|6392.1|6389.3|6392.9|6390.1|6392.9|6390.1|6392.1|6389.3|7
1614859660000|2021-03-04 12:07:40|6393.9|6391.1|6393.9|6391.1|6394.9|6392.1|6393.9|6391.1|55
1614859670000|2021-03-04 12:07:50|6393.5|6390.7|6394.9|6392.1|6395.7|6392.9|6393|6390.2|15
1614859680000|2021-03-04 12:08:00|6395.7|6392.9|6395.2|6392.4|6395.7|6392.9|6394.9|6392.1|5
1614859690000|2021-03-04 12:08:10|6395|6392.2|6394.7|6391.9|6395|6392.2|6394|6391.2|8
1614859700000|2021-03-04 12:08:20|||||||||25
1614859710000|2021-03-04 12:08:30|6394.9|6392.1|6395.2|6392.4|6395.7|6392.9|6394.9|6392.1|11
1614859720000|2021-03-04 12:08:40|6395.4|6392.6|6395.4|6392.6|6395.4|6392.6|6395.4|6392.6|1
1614859730000|2021-03-04 12:08:50|6394.9|6392.1|6395.9|6393.1|6395.9|6393.1|6394.9|6392.1|5
1614859740000|2021-03-04 12:09:00|||||||||3
1614859760000|2021-03-04 12:09:20|6396|6393.2|6397.2|6394.4|6398.2|6395.4|6396|6393.2|49
1614859770000|2021-03-04 12:09:30|6397.6|6394.8|6398.9|6396.1|6398.9|6396.1|6397.6|6394.8|16
1614859780000|2021-03-04 12:09:40|6399.2|6396.4|6399.2|6396.4|6399.9|6397.1|6398.9|6396.1|21
1614859790000|2021-03-04 12:09:50|6399.6|6396.8|6399.9|6397.1|6399.9|6397.1|6398.9|6396.1|4
1614859800000|2021-03-04 12:10:00|6399.2|6396.4|6398.9|6396.1|6399.2|6396.4|6398.9|6396.1|9
1614859810000|2021-03-04 12:10:10|6399.1|6396.3|6399.4|6396.6|6399.9|6397.1|6398.9|6396.1|63
1614859820000|2021-03-04 12:10:20|6399.7|6396.9|6399.5|6396.7|6399.9|6397.1|6398.9|6396.1|14
1614859830000|2021-03-04 12:10:30|6399.9|6397.1|6401.2|6398.4|6401.7|6398.9|6399.9|6397.1|37
1614859840000|2021-03-04 12:10:40|6401.6|6398.8|6402.2|6399.4|6402.2|6399.4|6401.2|6398.4|4
1614859850000|2021-03-04 12:10:50|6402.5|6399.7|6401.9|6399.1|6403.2|6400.4|6401.9|6399.1|7
1614859860000|2021-03-04 12:11:00|6402|6399.2|6402.2|6399.4|6402.7|6399.9|6401.9|6399.1|35
1614859870000|2021-03-04 12:11:10|6401.9|6399.1|6402.2|6399.4|6402.2|6399.4|6401.9|6399.1|1
1614859880000|2021-03-04 12:11:20|6402.7|6399.9|6402.2|6399.4|6402.7|6399.9|6402.2|6399.4|9
1614859890000|2021-03-04 12:11:30|6401.9|6399.1|6401.9|6399.1|6402.2|6399.4|6401.9|6399.1|0
1614859900000|2021-03-04 12:11:40|6402.6|6399.8|6402.4|6399.6|6402.7|6399.9|6402.4|6399.6|5
1614859910000|2021-03-04 12:11:50|6402.2|6399.4|6402.7|6399.9|6402.7|6399.9|6402.2|6399.4|22
1614859920000|2021-03-04 12:12:00|6403.1|6400.3|6405.4|6402.6|6406.7|6403.9|6403.1|6400.3|33
1614859930000|2021-03-04 12:12:10|6405.9|6403.1|6407.9|6405.1|6408.7|6405.9|6405.9|6403.1|213
1614859940000|2021-03-04 12:12:20|6407.5|6404.7|6406.2|6403.4|6407.9|6405.1|6405.9|6403.1|6
1614859950000|2021-03-04 12:12:30|6406.7|6403.9|6407.2|6404.4|6407.2|6404.4|6406.2|6403.4|69
1614859960000|2021-03-04 12:12:40|6406.9|6404.1|6405.9|6403.1|6406.9|6404.1|6405.9|6403.1|6
1614859970000|2021-03-04 12:12:50|6406.2|6403.4|6404.9|6402.1|6406.2|6403.4|6404.4|6401.6|6
1614859980000|2021-03-04 12:13:00|6405.2|6402.4|6404.9|6402.1|6405.7|6402.9|6404.9|6402.1|16
1614859990000|2021-03-04 12:13:10|6405.2|6402.4|6405.2|6402.4|6405.2|6402.4|6405.2|6402.4|4
1614860000000|2021-03-04 12:13:20|6405.9|6403.1|6405.9|6403.1|6406.7|6403.9|6405.4|6402.6|8
1614860010000|2021-03-04 12:13:30|6405.5|6402.7|6405.4|6402.6|6405.9|6403.1|6405.2|6402.4|10
1614860020000|2021-03-04 12:13:40|6404.9|6402.1|6402.9|6400.1|6404.9|6402.1|6402.9|6400.1|25
1614860030000|2021-03-04 12:13:50|6403.2|6400.4|6402.9|6400.1|6403.5|6400.7|6402.5|6399.7|3
1614860040000|2021-03-04 12:14:00|6403.2|6400.4|6403.9|6401.1|6404.2|6401.4|6402.9|6400.1|3
1614860050000|2021-03-04 12:14:10|6402.7|6399.9|6402.9|6400.1|6403.2|6400.4|6401.9|6399.1|7
1614860060000|2021-03-04 12:14:20|6403.2|6400.4|6402.9|6400.1|6403.4|6400.6|6402.9|6400.1|3
1614860070000|2021-03-04 12:14:30|6403.2|6400.4|6403.2|6400.4|6403.2|6400.4|6403.2|6400.4|1
1614860080000|2021-03-04 12:14:40|6402.9|6400.1|6402.2|6399.4|6402.9|6400.1|6401.9|6399.1|7
1614860090000|2021-03-04 12:14:50|6401.9|6399.1|6403.2|6400.4|6403.2|6400.4|6401.9|6399.1|9
1614860100000|2021-03-04 12:15:00|6403.6|6400.8|6403.2|6400.4|6404.6|6401.8|6403.2|6400.4|5
1614860110000|2021-03-04 12:15:10|6402.9|6400.1|6402.9|6400.1|6402.9|6400.1|6402.9|6400.1|1
1614860120000|2021-03-04 12:15:20|6403.2|6400.4|6403.5|6400.7|6404.2|6401.4|6403.2|6400.4|3
1614860130000|2021-03-04 12:15:30|6403.2|6400.4|6403.9|6401.1|6403.9|6401.1|6403.2|6400.4|31
1614860140000|2021-03-04 12:15:40|6403.2|6400.4|6401.9|6399.1|6403.2|6400.4|6401.4|6398.6|5
1614860150000|2021-03-04 12:15:50|6401.5|6398.7|6401|6398.2|6401.9|6399.1|6400.9|6398.1|32
1614860160000|2021-03-04 12:16:00|6400.9|6398.1|6399.9|6397.1|6400.9|6398.1|6399.9|6397.1|172
1614860170000|2021-03-04 12:16:10|6399|6396.2|6399.4|6396.6|6399.4|6396.6|6399|6396.2|7
1614860180000|2021-03-04 12:16:20|6399.7|6396.9|6399.9|6397.1|6399.9|6397.1|6399|6396.2|22
1614860190000|2021-03-04 12:16:30|6400.9|6398.1|6400.9|6398.1|6400.9|6398.1|6400.9|6398.1|41
1614860200000|2021-03-04 12:16:40|6400|6397.2|6399.9|6397.1|6401.2|6398.4|6399.9|6397.1|7
1614860210000|2021-03-04 12:16:50|6399.7|6396.9|6398.9|6396.1|6399.7|6396.9|6397.9|6395.1|48
1614860220000|2021-03-04 12:17:00|6398.5|6395.7|6400.9|6398.1|6401.2|6398.4|6398.5|6395.7|11
1614860230000|2021-03-04 12:17:10|6400.6|6397.8|6397.9|6395.1|6400.6|6397.8|6397.9|6395.1|15
1614860240000|2021-03-04 12:17:20|6398.2|6395.4|6398.2|6395.4|6398.9|6396.1|6397.9|6395.1|2
1614860250000|2021-03-04 12:17:30|6397.9|6395.1|6398.9|6396.1|6399.2|6396.4|6397.9|6395.1|8
1614860260000|2021-03-04 12:17:40|6399.1|6396.3|6399.9|6397.1|6399.9|6397.1|6399.1|6396.3|11
1614860270000|2021-03-04 12:17:50|6399.7|6396.9|6399.9|6397.1|6399.9|6397.1|6398.9|6396.1|20
1614860280000|2021-03-04 12:18:00|6399.8|6397|6399.2|6396.4|6399.8|6397|6398.8|6396|12
1614860290000|2021-03-04 12:18:10|6398.8|6396|6399.5|6396.7|6400|6397.2|6398.8|6396|77
1614860300000|2021-03-04 12:18:20|6399.8|6397|6399.8|6397|6399.8|6397|6399.8|6397|4
1614860310000|2021-03-04 12:18:30|6400|6397.2|6399.8|6397|6400|6397.2|6399.8|6397|2
1614860320000|2021-03-04 12:18:40|6399.5|6396.7|6399.8|6397|6399.8|6397|6399.1|6396.3|13
1614860330000|2021-03-04 12:18:50|6399.1|6396.3|6402.6|6399.8|6402.6|6399.8|6398.8|6396|209
1614860340000|2021-03-04 12:19:00|6402.7|6399.9|6401.5|6398.7|6402.8|6400|6400.5|6397.7|65
1614860350000|2021-03-04 12:19:10|6401.8|6399|6400.8|6398|6401.8|6399|6400.8|6398|17
1614860360000|2021-03-04 12:19:20|6400.1|6397.3|6400.5|6397.7|6400.5|6397.7|6400|6397.2|11
1614860370000|2021-03-04 12:19:30|6400.8|6398|6400.5|6397.7|6400.8|6398|6399.8|6397|6
1614860380000|2021-03-04 12:19:40|6400.8|6398|6398.8|6396|6400.8|6398|6398.8|6396|10
1614860390000|2021-03-04 12:19:50|6399.2|6396.4|6401|6398.2|6401.3|6398.5|6398.3|6395.5|9
1614860400000|2021-03-04 12:20:00|6400.8|6398|6400.8|6398|6400.8|6398|6400|6397.2|27
1614860410000|2021-03-04 12:20:10|6401.8|6399|6401.5|6398.7|6401.8|6399|6401.5|6398.7|7
1614860420000|2021-03-04 12:20:20|6401.8|6399|6399.5|6396.7|6401.8|6399|6397.8|6395|17
1614860430000|2021-03-04 12:20:30|6399|6396.2|6398.2|6395.4|6399.3|6396.5|6397.8|6395|10
1614860440000|2021-03-04 12:20:40|6397.8|6395|6397.2|6394.4|6399|6396.2|6397|6394.2|32
1614860450000|2021-03-04 12:20:50|6396.8|6394|6396.8|6394|6396.8|6394|6396.3|6393.5|6
1614860460000|2021-03-04 12:21:00|6397|6394.2|6396.1|6393.3|6397|6394.2|6396|6393.2|2
1614860470000|2021-03-04 12:21:10|6395.8|6393|6394.8|6392|6395.8|6393|6394.5|6391.7|5
1614860480000|2021-03-04 12:21:20|6395.1|6392.3|6395|6392.2|6396.7|6393.9|6395|6392.2|16
1614860490000|2021-03-04 12:21:30|6394.8|6392|6394|6391.2|6394.8|6392|6394|6391.2|3
1614860500000|2021-03-04 12:21:40|6393.5|6390.7|6392.8|6390|6393.8|6391|6392.8|6390|4
1614860510000|2021-03-04 12:21:50|6393|6390.2|6393|6390.2|6394|6391.2|6393|6390.2|9
1614860520000|2021-03-04 12:22:00|6393.7|6390.9|6393.5|6390.7|6394|6391.2|6393|6390.2|10
1614860530000|2021-03-04 12:22:10|6393.8|6391|6394|6391.2|6394.8|6392|6393.5|6390.7|8
1614860540000|2021-03-04 12:22:20|6393.8|6391|6393.8|6391|6394.3|6391.5|6393.8|6391|6
1614860550000|2021-03-04 12:22:30|6394|6391.2|6394|6391.2|6394.3|6391.5|6394|6391.2|2
1614860560000|2021-03-04 12:22:40|6394.7|6391.9|6395.8|6393|6395.8|6393|6394.3|6391.5|13
1614860570000|2021-03-04 12:22:50|6396.2|6393.4|6396.8|6394|6396.8|6394|6395.3|6392.5|62
1614860580000|2021-03-04 12:23:00|6397.2|6394.4|6397.3|6394.5|6397.8|6395|6396.8|6394|25
1614860590000|2021-03-04 12:23:10|6398.2|6395.4|6398.2|6395.4|6398.8|6396|6397.8|6395|116
1614860600000|2021-03-04 12:23:20|6398.7|6395.9|6399.7|6396.9|6399.7|6396.9|6398|6395.2|29
1614860610000|2021-03-04 12:23:30|6399.6|6396.8|6401.6|6398.8|6401.6|6398.8|6399.6|6396.8|30
1614860620000|2021-03-04 12:23:40|6402|6399.2|6403.6|6400.8|6404.5|6401.7|6402|6399.2|26
1614860630000|2021-03-04 12:23:50|6403.8|6401|6404.6|6401.8|6406|6403.2|6403.8|6401|34
1614860640000|2021-03-04 12:24:00|6405|6402.2|6404.6|6401.8|6405.5|6402.7|6404.6|6401.8|10
1614860650000|2021-03-04 12:24:10|6405.1|6402.3|6405|6402.2|6405.1|6402.3|6403.6|6400.8|7
1614860660000|2021-03-04 12:24:20|6404.6|6401.8|6405|6402.2|6405|6402.2|6404.6|6401.8|2
1614860670000|2021-03-04 12:24:30|6404.6|6401.8|6403.1|6400.3|6405|6402.2|6403.1|6400.3|5
1614860680000|2021-03-04 12:24:40|6403.5|6400.7|6404|6401.2|6404.5|6401.7|6403.5|6400.7|11
1614860690000|2021-03-04 12:24:50|6403.6|6400.8|6404|6401.2|6404.1|6401.3|6403.2|6400.4|11
1614860700000|2021-03-04 12:25:00|6403.6|6400.8|6401.6|6398.8|6403.6|6400.8|6401.6|6398.8|11
1614860710000|2021-03-04 12:25:10|6401.1|6398.3|6401.2|6398.4|6402|6399.2|6401.1|6398.3|38
1614860720000|2021-03-04 12:25:20|6402.5|6399.7|6401.2|6398.4|6402.6|6399.8|6401.2|6398.4|29
1614860730000|2021-03-04 12:25:30|6401.6|6398.8|6401.6|6398.8|6401.6|6398.8|6401.2|6398.4|27
1614860740000|2021-03-04 12:25:40|6401.7|6398.9|6401.1|6398.3|6401.7|6398.9|6400.7|6397.9|12
1614860750000|2021-03-04 12:25:50|6401.5|6398.7|6401.6|6398.8|6401.7|6398.9|6401.5|6398.7|31
1614860760000|2021-03-04 12:26:00|6401.2|6398.4|6402.2|6399.4|6402.6|6399.8|6400.7|6397.9|16
1614860770000|2021-03-04 12:26:10|6402.7|6399.9|6405|6402.2|6405.1|6402.3|6402.7|6399.9|9
1614860780000|2021-03-04 12:26:20|6405.5|6402.7|6405.1|6402.3|6406.6|6403.8|6405.1|6402.3|6
1614860790000|2021-03-04 12:26:30|6405.2|6402.4|6406.2|6403.4|6406.6|6403.8|6405.2|6402.4|8
1614860800000|2021-03-04 12:26:40|6406.5|6403.7|6404.6|6401.8|6406.5|6403.7|6404.6|6401.8|10
1614860810000|2021-03-04 12:26:50|6404.1|6401.3|6400.6|6397.8|6404.1|6401.3|6400.6|6397.8|19
1614860820000|2021-03-04 12:27:00|6401.4|6398.6|6401|6398.2|6402|6399.2|6400.6|6397.8|13
1614860830000|2021-03-04 12:27:10|6401.6|6398.8|6402.4|6399.6|6402.6|6399.8|6401.2|6398.4|1
1614860840000|2021-03-04 12:27:20|6402.5|6399.7|6400.8|6398|6402.7|6399.9|6400.8|6398|9
1614860850000|2021-03-04 12:27:30|6400.6|6397.8|6403.2|6400.4|6403.2|6400.4|6400.6|6397.8|27
1614860860000|2021-03-04 12:27:40|6403.6|6400.8|6403.6|6400.8|6403.6|6400.8|6403.6|6400.8|0
1614860870000|2021-03-04 12:27:50|6404|6401.2|6404.6|6401.8|6405.6|6402.8|6404|6401.2|4
1614860880000|2021-03-04 12:28:00|6405|6402.2|6406.6|6403.8|6406.6|6403.8|6405|6402.2|7
1614860890000|2021-03-04 12:28:10|6406.7|6403.9|6407.2|6404.4|6407.6|6404.8|6406.7|6403.9|30
1614860900000|2021-03-04 12:28:20|6407.6|6404.8|6407.6|6404.8|6408.1|6405.3|6407.6|6404.8|4
1614860910000|2021-03-04 12:28:30|6407.5|6404.7|6407|6404.2|6407.6|6404.8|6406.6|6403.8|57
1614860920000|2021-03-04 12:28:40|6407.1|6404.3|6407.5|6404.7|6407.5|6404.7|6407.1|6404.3|1
1614860930000|2021-03-04 12:28:50|6407.6|6404.8|6407.6|6404.8|6407.6|6404.8|6407.6|6404.8|25
1614860940000|2021-03-04 12:29:00|6407.5|6404.7|6408.6|6405.8|6409.5|6406.7|6407.5|6404.7|152
1614860950000|2021-03-04 12:29:10|6409|6406.2|6409.6|6406.8|6409.6|6406.8|6408.6|6405.8|41
1614860960000|2021-03-04 12:29:20|6409.7|6406.9|6409.6|6406.8|6409.7|6406.9|6409.6|6406.8|40
1614860970000|2021-03-04 12:29:30|6410.5|6407.7|6410.6|6407.8|6411.7|6408.9|6410.5|6407.7|65
1614860980000|2021-03-04 12:29:40|6411|6408.2|6412.5|6409.7|6412.5|6409.7|6411|6408.2|95
1614860990000|2021-03-04 12:29:50|6412.6|6409.8|6416.6|6413.8|6417.6|6414.4|6412.6|6409.8|177
1614861000000|2021-03-04 12:30:00|6416.5|6413.7|6416.2|6413.4|6418.5|6415.7|6415.8|6413|141
1614861010000|2021-03-04 12:30:10|6415.7|6412.9|6415.6|6412.8|6415.7|6412.9|6413.6|6410.8|96
1614861020000|2021-03-04 12:30:20|6416.6|6413.8|6414.2|6411.4|6416.6|6413.8|6413.8|6411|234
1614861030000|2021-03-04 12:30:30|6413.7|6410.9|6414.2|6411.4|6414.2|6411.4|6412.8|6410|7
1614861040000|2021-03-04 12:30:40|6413.8|6411|6414.7|6411.9|6414.7|6411.9|6413.8|6411|85
1614861050000|2021-03-04 12:30:50|6414.8|6412|6415.8|6413|6416.2|6413.4|6414.8|6412|62
1614861060000|2021-03-04 12:31:00|6415|6412.2|6414.6|6411.8|6415.7|6412.9|6414.2|6411.4|41
1614861070000|2021-03-04 12:31:10|6414.7|6411.9|6414.7|6411.9|6414.7|6411.9|6413.8|6411|93
1614861080000|2021-03-04 12:31:20|6414.6|6411.8|6412.2|6409.4|6414.7|6411.9|6412.2|6409.4|155
1614861090000|2021-03-04 12:31:30|6411.8|6409|6413.2|6410.4|6413.7|6410.9|6411.8|6409|18
1614861100000|2021-03-04 12:31:40|6412.8|6410|6413.2|6410.4|6414.2|6411.4|6412.8|6410|13
1614861110000|2021-03-04 12:31:50|6413.8|6411|6413.3|6410.5|6413.8|6411|6413.2|6410.4|8
1614861120000|2021-03-04 12:32:00|6413.2|6410.4|6415.8|6413|6416.7|6413.9|6413.2|6410.4|5
1614861130000|2021-03-04 12:32:10|6416.7|6413.9|6414.8|6412|6416.7|6413.9|6414.8|6412|14
1614861140000|2021-03-04 12:32:20|6413.2|6410.4|6409.8|6407|6413.6|6410.8|6409.8|6407|53
1614861150000|2021-03-04 12:32:30|6410.7|6407.9|6409.2|6406.4|6410.8|6408|6408.4|6405.6|310
1614861160000|2021-03-04 12:32:40|6408.8|6406|6409.3|6406.5|6409.8|6407|6408.8|6406|2
1614861170000|2021-03-04 12:32:50|6408.9|6406.1|6406.9|6404.1|6408.9|6406.1|6406.9|6404.1|3
1614861180000|2021-03-04 12:33:00|6406.8|6404|6409.2|6406.4|6409.2|6406.4|6406.8|6404|10
1614861190000|2021-03-04 12:33:10|6409.6|6406.8|6407.6|6404.8|6410.3|6407.5|6407.6|6404.8|2
1614861200000|2021-03-04 12:33:20|6407.8|6405|6408.4|6405.6|6408.4|6405.6|6407.8|6405|1
1614861210000|2021-03-04 12:33:30|6408.3|6405.5|6407.4|6404.6|6408.3|6405.5|6406.4|6403.6|221
1614861220000|2021-03-04 12:33:40|6406.8|6404|6407.2|6404.4|6407.3|6404.5|6406.8|6404|5
1614861230000|2021-03-04 12:33:50|6406.8|6404|6406.4|6403.6|6406.8|6404|6405.8|6403|13
1614861240000|2021-03-04 12:34:00|6406.8|6404|6406.9|6404.1|6407.8|6405|6406.4|6403.6|5
1614861250000|2021-03-04 12:34:10|6406.8|6404|6406.4|6403.6|6406.8|6404|6406.1|6403.3|5
1614861260000|2021-03-04 12:34:20|6406.9|6404.1|6406.4|6403.6|6406.9|6404.1|6406.1|6403.3|2
1614861270000|2021-03-04 12:34:30|6406.1|6403.3|6406.9|6404.1|6406.9|6404.1|6406.1|6403.3|7
1614861280000|2021-03-04 12:34:40|6406.6|6403.8|6406.9|6404.1|6406.9|6404.1|6406.1|6403.3|9
1614861290000|2021-03-04 12:34:50|6406.4|6403.6|6405.9|6403.1|6406.9|6404.1|6405.4|6402.6|9
1614861300000|2021-03-04 12:35:00|6406.1|6403.3|6408.4|6405.6|6408.4|6405.6|6406.1|6403.3|37
1614861310000|2021-03-04 12:35:10|6408.8|6406|6410.3|6407.5|6410.4|6407.6|6408.8|6406|16
1614861320000|2021-03-04 12:35:20|6409.8|6407|6408.8|6406|6409.8|6407|6408.8|6406|2
1614861330000|2021-03-04 12:35:30|6409.2|6406.4|6410.2|6407.4|6410.2|6407.4|6409.2|6406.4|2
1614861340000|2021-03-04 12:35:40|6410.8|6408|6412.4|6409.6|6412.4|6409.6|6410.8|6408|2
1614861350000|2021-03-04 12:35:50|6412.1|6409.3|6412.4|6409.6|6412.4|6409.6|6411.9|6409.1|1
1614861360000|2021-03-04 12:36:00|6412.8|6410|6412.4|6409.6|6412.8|6410|6412.4|6409.6|3
1614861370000|2021-03-04 12:36:10|6411.9|6409.1|6411.9|6409.1|6411.9|6409.1|6411.9|6409.1|0
1614861380000|2021-03-04 12:36:20|6412.7|6409.9|6411.8|6409|6412.8|6410|6411.8|6409|6
1614861390000|2021-03-04 12:36:30|6411.7|6408.9|6409.9|6407.1|6411.7|6408.9|6409.9|6407.1|4
1614861400000|2021-03-04 12:36:40|6409.8|6407|6409.8|6407|6409.8|6407|6409.4|6406.6|1
1614861410000|2021-03-04 12:36:50|6409.3|6406.5|6407.4|6404.6|6409.3|6406.5|6406.4|6403.6|8
1614861420000|2021-03-04 12:37:00|6408.8|6406|6408.4|6405.6|6408.8|6406|6407.8|6405|74
1614861430000|2021-03-04 12:37:10|6407.8|6405|6407.4|6404.6|6408.3|6405.5|6407.4|6404.6|8
1614861440000|2021-03-04 12:37:20|6407.8|6405|6407.4|6404.6|6407.8|6405|6406.9|6404.1|12
1614861450000|2021-03-04 12:37:30|6407.8|6405|6407.4|6404.6|6407.8|6405|6407.4|6404.6|1
1614861470000|2021-03-04 12:37:50|6406.8|6404|6405.8|6403|6406.8|6404|6405.8|6403|10
1614861480000|2021-03-04 12:38:00|6406.4|6403.6|6406.4|6403.6|6406.4|6403.6|6406.4|6403.6|3
1614861490000|2021-03-04 12:38:10|6406.1|6403.3|6406.4|6403.6|6406.4|6403.6|6405.8|6403|2
1614861500000|2021-03-04 12:38:20|6405.8|6403|6406.3|6403.5|6406.3|6403.5|6405.8|6403|3
1614861510000|2021-03-04 12:38:30|6405.8|6403|6406.4|6403.6|6406.8|6404|6404.9|6402.1|12
1614861520000|2021-03-04 12:38:40|6405.8|6403|6405.9|6403.1|6406.4|6403.6|6405.8|6403|4
1614861530000|2021-03-04 12:38:50|6406.4|6403.6|6406.8|6404|6406.8|6404|6406.4|6403.6|12
1614861540000|2021-03-04 12:39:00|||||||||14
1614861550000|2021-03-04 12:39:10|6406.9|6404.1|6407.8|6405|6408.2|6405.4|6406.9|6404.1|12
1614861560000|2021-03-04 12:39:20|6408.2|6405.4|6409.2|6406.4|6409.2|6406.4|6408.2|6405.4|16
1614861570000|2021-03-04 12:39:30|6408.8|6406|6409.2|6406.4|6409.2|6406.4|6408.8|6406|31
1614861580000|2021-03-04 12:39:40|6408.8|6406|6408.8|6406|6409.2|6406.4|6408.8|6406|1
1614861590000|2021-03-04 12:39:50|6408.3|6405.5|6408.8|6406|6408.8|6406|6408.3|6405.5|10
1614861600000|2021-03-04 12:40:00|6409.2|6406.4|6410.8|6408|6410.8|6408|6409.2|6406.4|8
1614861610000|2021-03-04 12:40:10|6411.7|6408.9|6412.4|6409.6|6412.8|6410|6410.2|6407.4|60
1614861620000|2021-03-04 12:40:20|6411.8|6409|6411.8|6409|6411.8|6409|6410.8|6408|24
1614861630000|2021-03-04 12:40:30|6412.1|6409.3|6413.8|6411|6413.8|6411|6412.1|6409.3|56
1614861640000|2021-03-04 12:40:40|6414.3|6411.5|6413.8|6411|6414.3|6411.5|6413.8|6411|5
1614861650000|2021-03-04 12:40:50|6412.8|6410|6411.8|6409|6412.8|6410|6411.4|6408.6|40
1614861660000|2021-03-04 12:41:00|6412.1|6409.3|6411.4|6408.6|6412.8|6410|6411.4|6408.6|28
1614861670000|2021-03-04 12:41:10|6410.9|6408.1|6411.1|6408.3|6412.4|6409.6|6410.9|6408.1|13
1614861680000|2021-03-04 12:41:20|6410.8|6408|6407.9|6405.1|6410.8|6408|6407.9|6405.1|17
1614861690000|2021-03-04 12:41:30|6408.1|6405.3|6410.8|6408|6411.3|6408.5|6408.1|6405.3|57
1614861700000|2021-03-04 12:41:40|6409.8|6407|6408.4|6405.6|6409.8|6407|6407.9|6405.1|16
1614861710000|2021-03-04 12:41:50|6408.8|6406|6409.8|6407|6410.2|6407.4|6408.4|6405.6|5
1614861720000|2021-03-04 12:42:00|6410.2|6407.4|6409.9|6407.1|6410.2|6407.4|6409.9|6407.1|2
1614861730000|2021-03-04 12:42:10|6410.2|6407.4|6409.8|6407|6410.8|6408|6409.8|6407|0
1614861740000|2021-03-04 12:42:20|6410.2|6407.4|6411.8|6409|6412.8|6410|6410.2|6407.4|29
1614861750000|2021-03-04 12:42:30|6411.6|6408.8|6411.2|6408.4|6411.6|6408.8|6410.8|6408|5
1614861760000|2021-03-04 12:42:40|6411.1|6408.3|6411.3|6408.5|6411.3|6408.5|6410.2|6407.4|4
1614861770000|2021-03-04 12:42:50|6410.8|6408|6410.8|6408|6411.2|6408.4|6410.8|6408|0
1614861780000|2021-03-04 12:43:00|6410.4|6407.6|6410.8|6408|6410.8|6408|6410.4|6407.6|5
1614861790000|2021-03-04 12:43:10|6411.3|6408.5|6412.4|6409.6|6413.8|6411|6411.3|6408.5|37
1614861800000|2021-03-04 12:43:20|6412.8|6410|6412.8|6410|6412.8|6410|6412.8|6410|4
1614861810000|2021-03-04 12:43:30|6411.9|6409.1|6412.8|6410|6412.8|6410|6411.9|6409.1|4
1614861820000|2021-03-04 12:43:40|6412.4|6409.6|6410.6|6407.8|6412.4|6409.6|6409.1|6406.3|63
1614861830000|2021-03-04 12:43:50|6410.4|6407.6|6409.4|6406.6|6410.4|6407.6|6408.1|6405.3|64
1614861840000|2021-03-04 12:44:00|6408.3|6405.5|6409.8|6407|6409.8|6407|6407.4|6404.6|39
1614861850000|2021-03-04 12:44:10|6409.4|6406.6|6408.1|6405.3|6409.8|6407|6408.1|6405.3|40
1614861860000|2021-03-04 12:44:20|6408.4|6405.6|6408.9|6406.1|6409.8|6407|6408.4|6405.6|25
1614861870000|2021-03-04 12:44:30|6409.1|6406.3|6407.8|6405|6409.1|6406.3|6407.1|6404.3|16
1614861880000|2021-03-04 12:44:40|6407.9|6405.1|6408.1|6405.3|6408.8|6406|6407.9|6405.1|22
1614861890000|2021-03-04 12:44:50|6407.4|6404.6|6406.1|6403.3|6407.4|6404.6|6406.1|6403.3|39
1614861900000|2021-03-04 12:45:00|6406.8|6404|6407.4|6404.6|6407.9|6405.1|6406.8|6404|10
1614861910000|2021-03-04 12:45:10|6407.1|6404.3|6407.4|6404.6|6407.8|6405|6405.9|6403.1|85
1614861920000|2021-03-04 12:45:20|6407.1|6404.3|6406.4|6403.6|6407.4|6404.6|6405.9|6403.1|32
1614861930000|2021-03-04 12:45:30|6406.8|6404|6407.8|6405|6407.9|6405.1|6405.9|6403.1|44
1614861940000|2021-03-04 12:45:40|6407.6|6404.8|6408.3|6405.5|6408.3|6405.5|6406.8|6404|29
1614861950000|2021-03-04 12:45:50|6407.8|6405|6407.4|6404.6|6407.8|6405|6407.4|6404.6|0
1614861960000|2021-03-04 12:46:00|6407.2|6404.4|6407.3|6404.5|6407.3|6404.5|6406.8|6404|1
1614861970000|2021-03-04 12:46:10|6407.8|6405|6407.4|6404.6|6407.8|6405|6407.3|6404.5|5
1614861980000|2021-03-04 12:46:20|6406.7|6403.9|6407.3|6404.5|6407.3|6404.5|6405.9|6403.1|20
1614861990000|2021-03-04 12:46:30|6406.9|6404.1|6407.4|6404.6|6407.8|6405|6406.9|6404.1|2
1614862000000|2021-03-04 12:46:40|6407.2|6404.4|6405.4|6402.6|6407.2|6404.4|6405.4|6402.6|7
1614862010000|2021-03-04 12:46:50|6405|6402.2|6404.2|6401.4|6405.4|6402.6|6403.8|6401|6
1614862020000|2021-03-04 12:47:00|6403.8|6401|6403.3|6400.5|6404.2|6401.4|6402.8|6400|7
1614862030000|2021-03-04 12:47:10|6403.8|6401|6402.8|6400|6403.8|6401|6402.8|6400|4
1614862040000|2021-03-04 12:47:20|6403.3|6400.5|6403.4|6400.6|6403.8|6401|6403.3|6400.5|1
1614862050000|2021-03-04 12:47:30|6403.2|6400.4|6403.8|6401|6403.8|6401|6402.8|6400|7
1614862060000|2021-03-04 12:47:40|6404.8|6402|6404.8|6402|6405.2|6402.4|6404.4|6401.6|4
1614862070000|2021-03-04 12:47:50|6405.2|6402.4|6406.4|6403.6|6406.8|6404|6405.2|6402.4|3
1614862080000|2021-03-04 12:48:00|6406.8|6404|6408.2|6405.4|6408.8|6406|6406.8|6404|7
1614862090000|2021-03-04 12:48:10|6408.8|6406|6408.4|6405.6|6408.8|6406|6407.9|6405.1|2
1614862100000|2021-03-04 12:48:20|6408.8|6406|6408.8|6406|6409.2|6406.4|6408.8|6406|1
1614862110000|2021-03-04 12:48:30|6408.3|6405.5|6408.8|6406|6408.8|6406|6408.3|6405.5|5
1614862120000|2021-03-04 12:48:40|6409.7|6406.9|6409.8|6407|6409.9|6407.1|6409.3|6406.5|10
1614862130000|2021-03-04 12:48:50|6408.9|6406.1|6408.8|6406|6408.9|6406.1|6407.8|6405|19
1614862140000|2021-03-04 12:49:00|6409.2|6406.4|6409.2|6406.4|6409.2|6406.4|6408.8|6406|2
1614862150000|2021-03-04 12:49:10|||||||||1
1614862160000|2021-03-04 12:49:20|6409.6|6406.8|6409.8|6407|6409.9|6407.1|6409.6|6406.8|15
1614862170000|2021-03-04 12:49:30|6409|6406.2|6409.3|6406.5|6409.3|6406.5|6407.8|6405|39
1614862180000|2021-03-04 12:49:40|6409.7|6406.9|6410.7|6407.9|6410.7|6407.9|6409.7|6406.9|29
1614862190000|2021-03-04 12:49:50|6411.1|6408.3|6412.2|6409.4|6412.2|6409.4|6411.1|6408.3|0
1614862200000|2021-03-04 12:50:00|||||||||1
1614862210000|2021-03-04 12:50:10|6412.3|6409.5|6414.8|6412|6414.8|6412|6412.3|6409.5|38
1614862220000|2021-03-04 12:50:20|6415.2|6412.4|6413.8|6411|6417.4|6414.6|6413.4|6410.6|51
1614862230000|2021-03-04 12:50:30|6414.8|6412|6414.8|6412|6414.8|6412|6414.4|6411.6|24
1614862240000|2021-03-04 12:50:40|6415|6412.2|6413.4|6410.6|6415.8|6413|6413.4|6410.6|6
1614862250000|2021-03-04 12:50:50|6412.9|6410.1|6412.4|6409.6|6413.3|6410.5|6412.4|6409.6|4
1614862260000|2021-03-04 12:51:00|6411.9|6409.1|6410.8|6408|6411.9|6409.1|6410.8|6408|15
1614862270000|2021-03-04 12:51:10|6411.2|6408.4|6410.8|6408|6411.4|6408.6|6410.8|6408|11
1614862280000|2021-03-04 12:51:20|6410.6|6407.8|6411.2|6408.4|6411.2|6408.4|6408.8|6406|37
1614862290000|2021-03-04 12:51:30|6410.8|6408|6410.2|6407.4|6410.8|6408|6409.4|6406.6|17
1614862300000|2021-03-04 12:51:40|6410.3|6407.5|6410.2|6407.4|6410.3|6407.5|6410.2|6407.4|1
1614862310000|2021-03-04 12:51:50|6409.8|6407|6409.8|6407|6410.8|6408|6409.3|6406.5|28
1614862320000|2021-03-04 12:52:00|6409.7|6406.9|6409.8|6407|6409.8|6407|6408.9|6406.1|58
1614862330000|2021-03-04 12:52:10|6410.3|6407.5|6409.4|6406.6|6411.2|6408.4|6409.4|6406.6|62
1614862340000|2021-03-04 12:52:20|6409.8|6407|6410.8|6408|6410.8|6408|6409.8|6407|3
1614862350000|2021-03-04 12:52:30|6410.4|6407.6|6410.4|6407.6|6410.8|6408|6410.4|6407.6|4
1614862360000|2021-03-04 12:52:40|6410.8|6408|6411.4|6408.6|6411.4|6408.6|6410.4|6407.6|3
1614862370000|2021-03-04 12:52:50|6411.8|6409|6409.9|6407.1|6411.8|6409|6409.9|6407.1|0
1614862380000|2021-03-04 12:53:00|6409.8|6407|6409.8|6407|6410.4|6407.6|6409.4|6406.6|3
1614862390000|2021-03-04 12:53:10|6409.4|6406.6|6410.3|6407.5|6410.3|6407.5|6409.4|6406.6|3
1614862400000|2021-03-04 12:53:20|6410.2|6407.4|6410.4|6407.6|6410.4|6407.6|6409.4|6406.6|2
1614862410000|2021-03-04 12:53:30|6410.8|6408|6410.4|6407.6|6410.8|6408|6410.4|6407.6|3
1614862420000|2021-03-04 12:53:40|6410.8|6408|6409.8|6407|6410.8|6408|6409.8|6407|0
1614862430000|2021-03-04 12:53:50|6409.4|6406.6|6409.8|6407|6409.8|6407|6409.4|6406.6|2
1614862440000|2021-03-04 12:54:00|6409.4|6406.6|6410.4|6407.6|6410.8|6408|6408.9|6406.1|60
1614862450000|2021-03-04 12:54:10|6410.3|6407.5|6411.4|6408.6|6411.8|6409|6410.3|6407.5|30
1614862460000|2021-03-04 12:54:20|6411.8|6409|6411.8|6409|6411.8|6409|6410.9|6408.1|4
1614862470000|2021-03-04 12:54:30|6411.4|6408.6|6412.4|6409.6|6413.2|6410.4|6411.4|6408.6|10
1614862480000|2021-03-04 12:54:40|6412.8|6410|6412.4|6409.6|6412.8|6410|6412.4|6409.6|2
1614862490000|2021-03-04 12:54:50|6411.9|6409.1|6414.7|6411.9|6415.7|6412.9|6411.9|6409.1|396
1614862500000|2021-03-04 12:55:00|6414.8|6412|6413.9|6411.1|6414.8|6412|6413.8|6411|6
1614862510000|2021-03-04 12:55:10|6413.8|6411|6416.2|6413.4|6416.2|6413.4|6413.8|6411|8
1614862520000|2021-03-04 12:55:20|6415.8|6413|6415.8|6413|6416.2|6413.4|6415.8|6413|15
1614862530000|2021-03-04 12:55:30|6416.2|6413.4|6418.8|6416|6419.8|6417|6415.8|6413|91
1614862540000|2021-03-04 12:55:40|6417.8|6415|6417.7|6414.9|6418.2|6415.4|6417.3|6414.5|9
1614862550000|2021-03-04 12:55:50|6417.6|6414.8|6415.8|6413|6417.6|6414.8|6415.8|6413|335
1614862560000|2021-03-04 12:56:00|6416.2|6413.4|6413.4|6410.6|6416.3|6413.5|6413.4|6410.6|16
1614862570000|2021-03-04 12:56:10|6413.8|6411|6412.9|6410.1|6413.8|6411|6412.9|6410.1|2
1614862580000|2021-03-04 12:56:20|6413.8|6411|6413.4|6410.6|6413.8|6411|6412.9|6410.1|17
1614862590000|2021-03-04 12:56:30|6413.8|6411|6413.4|6410.6|6413.8|6411|6413.4|6410.6|0
1614862600000|2021-03-04 12:56:40|6413.3|6410.5|6413.3|6410.5|6413.3|6410.5|6411.3|6408.5|9
1614862610000|2021-03-04 12:56:50|6413.8|6411|6414.9|6412.1|6414.9|6412.1|6413.8|6411|3
1614862620000|2021-03-04 12:57:00|6415|6412.2|6415.4|6412.6|6415.4|6412.6|6414.9|6412.1|5
1614862630000|2021-03-04 12:57:10|6415.8|6413|6416.4|6413.6|6416.8|6414|6415.8|6413|10
1614862640000|2021-03-04 12:57:20|6416.8|6414|6419.8|6417|6420.9|6418.1|6416.8|6414|130
1614862650000|2021-03-04 12:57:30|6420.8|6418|6419.8|6417|6421.7|6418.9|6419.8|6417|108
1614862660000|2021-03-04 12:57:40|6419.3|6416.5|6418.4|6415.6|6419.4|6416.6|6418.4|6415.6|8
1614862670000|2021-03-04 12:57:50|6418.8|6416|6418.4|6415.6|6419.3|6416.5|6418.4|6415.6|4
1614862680000|2021-03-04 12:58:00|6418.8|6416|6416.4|6413.6|6418.8|6416|6416.3|6413.5|17
1614862690000|2021-03-04 12:58:10|6415.8|6413|6416.3|6413.5|6416.4|6413.6|6415.8|6413|45
1614862700000|2021-03-04 12:58:20|6416.8|6414|6417.8|6415|6417.8|6415|6416.8|6414|6
1614862710000|2021-03-04 12:58:30|6418.2|6415.4|6417.8|6415|6418.2|6415.4|6417.8|6415|3
1614862720000|2021-03-04 12:58:40|6417.7|6414.9|6417.8|6415|6418.2|6415.4|6416.8|6414|17
1614862730000|2021-03-04 12:58:50|6417.2|6414.4|6416.8|6414|6417.2|6414.4|6416.8|6414|1
1614862740000|2021-03-04 12:59:00|6417.2|6414.4|6419.3|6416.5|6420.2|6417.4|6417.2|6414.4|17
1614862750000|2021-03-04 12:59:10|6418.9|6416.1|6420.2|6417.4|6420.7|6417.9|6418.8|6416|34
1614862760000|2021-03-04 12:59:20|6419.3|6416.5|6416.4|6413.6|6419.3|6416.5|6416.3|6413.5|279
1614862770000|2021-03-04 12:59:30|6415.8|6413|6418.4|6415.6|6418.4|6415.6|6415.8|6413|42
1614862780000|2021-03-04 12:59:40|6418.8|6416|6417.8|6415|6418.8|6416|6417|6414.2|1
1614862790000|2021-03-04 12:59:50|6417.3|6414.5|6415.8|6413|6417.4|6414.6|6415.8|6413|30
1614862800000|2021-03-04 13:00:00|6416.6|6413.8|6415.4|6412.6|6416.6|6413.8|6413.4|6410.6|61
1614862810000|2021-03-04 13:00:10|6415.2|6412.4|6411|6408.2|6415.4|6412.6|6410.9|6408.1|178
1614862820000|2021-03-04 13:00:20|6411.4|6408.6|6410.4|6407.6|6411.8|6409|6409.8|6407|40
1614862830000|2021-03-04 13:00:30|6410.8|6408|6410.4|6407.6|6411.4|6408.6|6410|6407.2|45
1614862840000|2021-03-04 13:00:40|6410.8|6408|6411.4|6408.6|6412.4|6409.6|6410.4|6407.6|25
1614862850000|2021-03-04 13:00:50|6411.8|6409|6412|6409.2|6412.8|6410|6411.4|6408.6|86
1614862860000|2021-03-04 13:01:00|6411.8|6409|6414.3|6411.5|6415.4|6411.9|6411.8|6409|393
1614862870000|2021-03-04 13:01:10|6414.7|6411.9|6411.8|6409|6415.3|6412.5|6411.8|6409|103
1614862880000|2021-03-04 13:01:20|6412.2|6409.4|6413.6|6410.8|6414.7|6411.9|6411.8|6409|62
1614862890000|2021-03-04 13:01:30|6413.7|6410.9|6414.2|6411.4|6416.2|6413.4|6412.4|6409.6|64
1614862900000|2021-03-04 13:01:40|6412.9|6410.1|6411.4|6408.6|6412.9|6410.1|6410.8|6408|54
1614862910000|2021-03-04 13:01:50|6411.2|6408.4|6412.7|6409.9|6412.7|6409.9|6410.8|6408|13
1614862920000|2021-03-04 13:02:00|6412.8|6410|6413.7|6410.9|6413.7|6410.9|6412.7|6409.9|21
1614862930000|2021-03-04 13:02:10|6412.9|6410.1|6411.2|6408.4|6412.9|6410.1|6410.8|6408|36
1614862940000|2021-03-04 13:02:20|6410.8|6408|6410.2|6407.4|6411.1|6408.3|6409.7|6406.9|11
1614862950000|2021-03-04 13:02:30|6408.8|6406|6408.7|6405.9|6409.2|6406.4|6407.3|6404.5|52
1614862960000|2021-03-04 13:02:40|6409.1|6406.3|6413.3|6410.5|6413.7|6410.9|6408.7|6405.9|193
1614862970000|2021-03-04 13:02:50|6413.2|6410.4|6412.7|6409.9|6413.2|6410.4|6411.3|6408.5|31
1614862980000|2021-03-04 13:03:00|6411.8|6409|6415.2|6412.4|6415.7|6412.9|6411.8|6409|24
1614862990000|2021-03-04 13:03:10|6415.7|6412.9|6413.2|6410.4|6415.7|6412.9|6412.7|6409.9|13
1614863000000|2021-03-04 13:03:20|6413.6|6410.8|6413|6410.2|6413.6|6410.8|6412.6|6409.8|4
1614863010000|2021-03-04 13:03:30|6413.2|6410.4|6410.6|6407.8|6413.2|6410.4|6410.5|6407.7|30
1614863020000|2021-03-04 13:03:40|6411|6408.2|6409.5|6406.7|6411|6408.2|6409.5|6406.7|9
1614863030000|2021-03-04 13:03:50|6409.7|6406.9|6411.6|6408.8|6412|6409.2|6409.7|6406.9|32
1614863040000|2021-03-04 13:04:00|6412|6409.2|6409.6|6406.8|6412|6409.2|6409.6|6406.8|19
1614863050000|2021-03-04 13:04:10|6409.2|6406.4|6407.8|6405|6409.2|6406.4|6404.8|6402|65
1614863060000|2021-03-04 13:04:20|6408.2|6405.4|6407.8|6405|6408.2|6405.4|6407.7|6404.9|6
1614863070000|2021-03-04 13:04:30|6407.7|6404.9|6405.8|6403|6407.7|6404.9|6405|6402.2|56
1614863080000|2021-03-04 13:04:40|6405.4|6402.6|6406.7|6403.9|6406.7|6403.9|6405.2|6402.4|20
1614863090000|2021-03-04 13:04:50|6406.3|6403.5|6406.8|6404|6407.2|6404.4|6406.3|6403.5|11
1614863100000|2021-03-04 13:05:00|6406.7|6403.9|6402.4|6399.6|6406.7|6403.9|6402.4|6399.6|52
1614863110000|2021-03-04 13:05:10|6401.8|6399|6402.8|6400|6403.7|6400.9|6401.4|6398.6|25
1614863120000|2021-03-04 13:05:20|6402.7|6399.9|6400.8|6398|6402.7|6399.9|6400.3|6397.5|17
1614863130000|2021-03-04 13:05:30|6401.2|6398.4|6399.4|6396.6|6401.2|6398.4|6399.4|6396.6|29
1614863140000|2021-03-04 13:05:40|6399|6396.2|6400.4|6397.6|6401.8|6399|6398.8|6396|43
1614863150000|2021-03-04 13:05:50|6400.8|6398|6399.8|6397|6401.7|6398.9|6399.8|6397|9
1614863160000|2021-03-04 13:06:00|6399.4|6396.6|6401.8|6399|6402.7|6399.9|6399.4|6396.6|37
1614863170000|2021-03-04 13:06:10|6401.9|6399.1|6401.8|6399|6402.3|6399.5|6400.8|6398|30
1614863180000|2021-03-04 13:06:20|6401.4|6398.6|6399.8|6397|6401.4|6398.6|6398.8|6396|47
1614863190000|2021-03-04 13:06:30|6399.4|6396.6|6399.2|6396.4|6400.2|6397.4|6398.9|6396.1|23
1614863200000|2021-03-04 13:06:40|6399.8|6397|6400.4|6397.6|6401.9|6399.1|6399.8|6397|34
1614863210000|2021-03-04 13:06:50|6399.8|6397|6398.8|6396|6399.8|6397|6398.4|6395.6|51
1614863220000|2021-03-04 13:07:00|6399.4|6396.6|6397.3|6394.5|6399.4|6396.6|6397.3|6394.5|15
1614863230000|2021-03-04 13:07:10|6397.4|6394.6|6397.4|6394.6|6398.3|6395.5|6396.7|6393.9|111
1614863240000|2021-03-04 13:07:20|6398.2|6395.4|6398.8|6396|6399.8|6397|6397.8|6395|24
1614863250000|2021-03-04 13:07:30|6399.3|6396.5|6401.8|6399|6401.8|6399|6399.3|6396.5|10
1614863260000|2021-03-04 13:07:40|6401.7|6398.9|6405.3|6402.5|6405.6|6402.8|6401.7|6398.9|22
1614863270000|2021-03-04 13:07:50|6404.8|6402|6404.3|6401.5|6404.8|6402|6403.8|6401|7
1614863280000|2021-03-04 13:08:00|6404.7|6401.9|6404.7|6401.9|6404.8|6402|6402.9|6400.1|6
1614863290000|2021-03-04 13:08:10|6404.8|6402|6402.3|6399.5|6405.7|6402.9|6402.3|6399.5|29
1614863300000|2021-03-04 13:08:20|6402.7|6399.9|6402.7|6399.9|6402.8|6400|6402.7|6399.9|1
1614863310000|2021-03-04 13:08:30|6402.8|6400|6402.7|6399.9|6403.2|6400.4|6401.4|6398.6|55
1614863320000|2021-03-04 13:08:40|6402.8|6400|6399.8|6397|6402.8|6400|6399.8|6397|18
1614863330000|2021-03-04 13:08:50|6399.4|6396.6|6399.8|6397|6399.8|6397|6399.4|6396.6|0
1614863340000|2021-03-04 13:09:00|6400.3|6397.5|6401.2|6398.4|6401.2|6398.4|6400.3|6397.5|4
1614863350000|2021-03-04 13:09:10|6401.7|6398.9|6401.2|6398.4|6403.2|6400.4|6400.3|6397.5|9
1614863360000|2021-03-04 13:09:20|6401.7|6398.9|6402.3|6399.5|6403.2|6400.4|6401.7|6398.9|2
1614863370000|2021-03-04 13:09:30|6402.2|6399.4|6402.7|6399.9|6402.8|6400|6401.8|6399|3
1614863380000|2021-03-04 13:09:40|6401.3|6398.5|6401.8|6399|6401.8|6399|6400.7|6397.9|16
1614863390000|2021-03-04 13:09:50|6401.3|6398.5|6401.8|6399|6402.8|6400|6401.3|6398.5|7
1614863400000|2021-03-04 13:10:00|6401.4|6398.6|6401.7|6398.9|6401.7|6398.9|6400.8|6398|5
1614863410000|2021-03-04 13:10:10|6401.2|6398.4|6402.7|6399.9|6402.7|6399.9|6399.8|6397|25
1614863420000|2021-03-04 13:10:20|6402.8|6400|6404.2|6401.4|6405.2|6402.4|6402.8|6400|10
1614863430000|2021-03-04 13:10:30|6404.7|6401.9|6405.3|6402.5|6405.7|6402.9|6404.2|6401.4|12
1614863440000|2021-03-04 13:10:40|6405.6|6402.8|6406.7|6403.9|6407.7|6404.9|6405.6|6402.8|20
1614863450000|2021-03-04 13:10:50|6406.2|6403.4|6406.2|6403.4|6406.2|6403.4|6405.3|6402.5|14
1614863460000|2021-03-04 13:11:00|6405.8|6403|6408.7|6405.9|6408.7|6405.9|6405.8|6403|20
1614863470000|2021-03-04 13:11:10|6408.3|6405.5|6408.2|6405.4|6408.7|6405.9|6407.8|6405|4
1614863480000|2021-03-04 13:11:20|6408.6|6405.8|6406.8|6404|6410.7|6407.9|6406.8|6404|45
1614863490000|2021-03-04 13:11:30|6406.2|6403.4|6406.7|6403.9|6406.8|6404|6405.8|6403|15
1614863500000|2021-03-04 13:11:40|6406.2|6403.4|6407.2|6404.4|6407.7|6404.9|6405.3|6402.5|58
1614863510000|2021-03-04 13:11:50|6407.6|6404.8|6405.8|6403|6407.8|6405|6405.8|6403|45
1614863520000|2021-03-04 13:12:00|6405.4|6402.6|6406.8|6404|6406.8|6404|6405.4|6402.6|19
1614863530000|2021-03-04 13:12:10|6406|6403.2|6406.8|6404|6407.8|6405|6406|6403.2|18
1614863540000|2021-03-04 13:12:20|6407.2|6404.4|6404.2|6401.4|6407.2|6404.4|6404.2|6401.4|29
1614863550000|2021-03-04 13:12:30|6404.7|6401.9|6406.2|6403.4|6406.2|6403.4|6404.7|6401.9|6
1614863560000|2021-03-04 13:12:40|6405.8|6403|6407.6|6404.8|6407.6|6404.8|6405.2|6402.4|13
1614863570000|2021-03-04 13:12:50|6407.8|6405|6407.8|6405|6407.8|6405|6406.8|6404|12
1614863580000|2021-03-04 13:13:00|6407.9|6405.1|6411.2|6408.4|6411.2|6408.4|6407.4|6404.6|29
1614863590000|2021-03-04 13:13:10|6411.7|6408.9|6412.9|6410.1|6413.7|6410.9|6410.8|6408|23
1614863600000|2021-03-04 13:13:20|6413.2|6410.4|6412.8|6410|6415.2|6412.4|6411.8|6409|24
1614863610000|2021-03-04 13:13:30|6413.2|6410.4|6411.8|6409|6413.7|6410.9|6411.4|6408.6|7
1614863620000|2021-03-04 13:13:40|6412.2|6409.4|6412.8|6410|6412.8|6410|6412.2|6409.4|5
1614863630000|2021-03-04 13:13:50|6412.7|6409.9|6414.2|6411.4|6414.2|6411.4|6412.2|6409.4|3
1614863640000|2021-03-04 13:14:00|6413.8|6411|6412.8|6410|6414.2|6411.4|6412.8|6410|21
1614863650000|2021-03-04 13:14:10|6412.3|6409.5|6413.2|6410.4|6413.2|6410.4|6411.8|6409|3
1614863660000|2021-03-04 13:14:20|6412.8|6410|6413.2|6410.4|6413.7|6410.9|6412.2|6409.4|6
1614863670000|2021-03-04 13:14:30|6413.6|6410.8|6412.9|6410.1|6414.2|6411.4|6412.8|6410|50
1614863680000|2021-03-04 13:14:40|6413.2|6410.4|6413.2|6410.4|6413.2|6410.4|6412.8|6410|7
1614863690000|2021-03-04 13:14:50|6413.7|6410.9|6413.2|6410.4|6413.8|6411|6413.2|6410.4|10
1614863700000|2021-03-04 13:15:00|6412.8|6410|6413.8|6411|6413.8|6411|6412.8|6410|4
1614863710000|2021-03-04 13:15:10|6413.7|6410.9|6413.7|6410.9|6413.7|6410.9|6413.7|6410.9|14
1614863720000|2021-03-04 13:15:20|6414.7|6411.9|6416.3|6413.5|6416.7|6413.9|6414.7|6411.9|33
1614863730000|2021-03-04 13:15:30|6416.7|6413.9|6416.9|6414.1|6417.7|6414.9|6416.3|6413.5|10
1614863740000|2021-03-04 13:15:40|6416.8|6414|6414.8|6412|6416.8|6414|6413.8|6411|99
1614863750000|2021-03-04 13:15:50|6413.9|6411.1|6414.3|6411.5|6414.8|6412|6413.8|6411|51
1614863760000|2021-03-04 13:16:00|6414.4|6411.6|6416.8|6414|6416.8|6414|6414.4|6411.6|35
1614863770000|2021-03-04 13:16:10|6416.4|6413.6|6416.8|6414|6416.8|6414|6416.4|6413.6|4
1614863780000|2021-03-04 13:16:20|6417.7|6414.9|6417.8|6415|6417.8|6415|6417.7|6414.9|12
1614863790000|2021-03-04 13:16:30|6417.7|6414.9|6418.8|6416|6419.7|6416.9|6417.3|6414.5|12
1614863800000|2021-03-04 13:16:40|6419.3|6416.5|6423.2|6420.4|6424.2|6421.4|6419.3|6416.5|45
1614863810000|2021-03-04 13:16:50|6422.8|6420|6421.8|6419|6423.2|6420.4|6421.8|6419|20
1614863820000|2021-03-04 13:17:00|6421.6|6418.8|6420.7|6417.9|6421.6|6418.8|6420.2|6417.4|9
1614863830000|2021-03-04 13:17:10|6421.2|6418.4|6423.4|6420.6|6424.2|6421.4|6421.2|6418.4|6
1614863840000|2021-03-04 13:17:20|6423.2|6420.4|6423.3|6420.5|6423.3|6420.5|6422.8|6420|9
1614863850000|2021-03-04 13:17:30|6423.2|6420.4|6424.8|6422|6424.8|6422|6423.2|6420.4|29
1614863860000|2021-03-04 13:17:40|6424.3|6421.5|6424.6|6421.8|6424.8|6422|6423.8|6421|90
1614863870000|2021-03-04 13:17:50|6425.2|6422.4|6423.8|6421|6425.2|6422.4|6423.8|6421|17
1614863880000|2021-03-04 13:18:00|6423.7|6420.9|6420.4|6417.6|6423.7|6420.9|6419.8|6417|80
1614863890000|2021-03-04 13:18:10|6419.7|6416.9|6419.3|6416.5|6419.7|6416.9|6418.8|6416|17
1614863900000|2021-03-04 13:18:20|6419.2|6416.4|6418.8|6416|6420.8|6418|6418.8|6416|55
1614863910000|2021-03-04 13:18:30|6418.4|6415.6|6420.2|6417.4|6420.8|6418|6418.4|6415.6|17
1614863920000|2021-03-04 13:18:40|6419.8|6417|6419.7|6416.9|6420.2|6417.4|6418.9|6416.1|23
1614863930000|2021-03-04 13:18:50|6419.8|6417|6420.4|6417.6|6420.4|6417.6|6419.4|6416.6|11
1614863940000|2021-03-04 13:19:00|6420.8|6418|6419.4|6416.6|6420.8|6418|6419.4|6416.6|23
1614863950000|2021-03-04 13:19:10|6419.8|6417|6419.8|6417|6421.3|6418.5|6419.4|6416.6|11
1614863960000|2021-03-04 13:19:20|6420.4|6417.6|6420.4|6417.6|6420.8|6418|6418.9|6416.1|26
1614863970000|2021-03-04 13:19:30|6420.8|6418|6419.4|6416.6|6421.2|6418.4|6418.9|6416.1|16
1614863980000|2021-03-04 13:19:40|6419.9|6417.1|6419.4|6416.6|6420.3|6417.5|6419.4|6416.6|0
1614863990000|2021-03-04 13:19:50|6419.8|6417|6420.4|6417.6|6420.4|6417.6|6419.8|6417|3
1614864000000|2021-03-04 13:20:00|6420|6417.2|6420|6417.2|6420|6417.2|6420|6417.2|0
1614864010000|2021-03-04 13:20:10|6419.8|6417|6419.4|6416.6|6419.8|6417|6419.4|6416.6|4
1614864020000|2021-03-04 13:20:20|6419|6416.2|6419.4|6416.6|6420.8|6418|6418.9|6416.1|20
1614864030000|2021-03-04 13:20:30|6419.8|6417|6421.8|6419|6421.8|6419|6419.8|6417|4
1614864040000|2021-03-04 13:20:40|6422.4|6419.6|6421|6418.2|6422.4|6419.6|6421|6418.2|7
1614864050000|2021-03-04 13:20:50|6420.9|6418.1|6421.8|6419|6421.8|6419|6419.9|6417.1|12
1614864060000|2021-03-04 13:21:00|6422|6419.2|6423|6420.2|6423.8|6421|6422|6419.2|31
1614864070000|2021-03-04 13:21:10|6422.8|6420|6423.8|6421|6424.2|6421.4|6422.8|6420|4
1614864080000|2021-03-04 13:21:20|6423.3|6420.5|6422.4|6419.6|6423.3|6420.5|6422.4|6419.6|5
1614864090000|2021-03-04 13:21:30|6422.8|6420|6423.8|6421|6423.9|6421.1|6422.4|6419.6|27
1614864100000|2021-03-04 13:21:40|6422.9|6420.1|6422.4|6419.6|6423.4|6420.6|6422.4|6419.6|31
1614864110000|2021-03-04 13:21:50|6421.9|6419.1|6422.2|6419.4|6422.2|6419.4|6420.9|6418.1|8
1614864120000|2021-03-04 13:22:00|6422.4|6419.6|6420.9|6418.1|6422.8|6420|6420.9|6418.1|3
1614864130000|2021-03-04 13:22:10|6420.4|6417.6|6420.8|6418|6421.4|6418.6|6419.9|6417.1|14
1614864140000|2021-03-04 13:22:20|6421.4|6418.6|6421.8|6419|6422.4|6419.6|6420.9|6418.1|3
1614864150000|2021-03-04 13:22:30|6421.4|6418.6|6424|6421.2|6424.4|6421.6|6421.4|6418.6|2
1614864160000|2021-03-04 13:22:40|6423.8|6421|6424.4|6421.6|6424.4|6421.6|6423.8|6421|4
1614864170000|2021-03-04 13:22:50|6424|6421.2|6422.8|6420|6424.8|6422|6422.8|6420|34
1614864180000|2021-03-04 13:23:00|6423|6420.2|6423.4|6420.6|6423.8|6421|6422.8|6420|17
1614864190000|2021-03-04 13:23:10|6422.8|6420|6422.8|6420|6422.8|6420|6422.8|6420|2
1614864200000|2021-03-04 13:23:20|6422.4|6419.6|6422.8|6420|6422.8|6420|6421.8|6419|7
1614864210000|2021-03-04 13:23:30|6423.2|6420.4|6423.8|6421|6423.8|6421|6423.2|6420.4|1
1614864220000|2021-03-04 13:23:40|6423.4|6420.6|6422.9|6420.1|6423.8|6421|6422.9|6420.1|2
1614864230000|2021-03-04 13:23:50|6423.7|6420.9|6423.8|6421|6424.8|6422|6423.7|6420.9|13
1614864240000|2021-03-04 13:24:00|6424.3|6421.5|6422.4|6419.6|6424.8|6422|6422.4|6419.6|8
1614864250000|2021-03-04 13:24:10|6422.8|6420|6423.4|6420.6|6423.8|6421|6422.8|6420|3
1614864260000|2021-03-04 13:24:20|6423|6420.2|6422.7|6419.9|6423|6420.2|6421.3|6418.5|42
1614864270000|2021-03-04 13:24:30|6422.8|6420|6423.4|6420.6|6424.2|6421.4|6422.8|6420|7
1614864280000|2021-03-04 13:24:40|6422.8|6420|6422.9|6420.1|6423.8|6421|6422.8|6420|3
1614864290000|2021-03-04 13:24:50|6423.8|6421|6422.8|6420|6424.2|6421.4|6422.8|6420|17
1614864300000|2021-03-04 13:25:00|6423.3|6420.5|6424.2|6421.4|6424.2|6421.4|6423.3|6420.5|17
1614864310000|2021-03-04 13:25:10|6424.7|6421.9|6423.8|6421|6425.1|6422.3|6423.8|6421|9
1614864320000|2021-03-04 13:25:20|6424.2|6421.4|6424.2|6421.4|6424.8|6422|6424.2|6421.4|8
1614864330000|2021-03-04 13:25:30|6423.8|6421|6423.8|6421|6424.7|6421.9|6423.2|6420.4|14
1614864340000|2021-03-04 13:25:40|6423.7|6420.9|6423.8|6421|6423.8|6421|6423.7|6420.9|3
1614864350000|2021-03-04 13:25:50|6423.7|6420.9|6423.8|6421|6424.2|6421.4|6423.7|6420.9|5
1614864360000|2021-03-04 13:26:00|6424.2|6421.4|6424.2|6421.4|6424.7|6421.9|6423.8|6421|43
1614864370000|2021-03-04 13:26:10|6423.8|6421|6419.8|6417|6423.8|6421|6419.8|6417|52
1614864380000|2021-03-04 13:26:20|6420.6|6417.8|6420.8|6418|6420.8|6418|6420.6|6417.8|8
1614864390000|2021-03-04 13:26:30|6421.7|6418.9|6421.8|6419|6421.8|6419|6421.7|6418.9|22
1614864400000|2021-03-04 13:26:40|6422.2|6419.4|6421.3|6418.5|6423.7|6420.9|6420.8|6418|13
1614864410000|2021-03-04 13:26:50|6420.9|6418.1|6420.8|6418|6420.9|6418.1|6420.8|6418|45
1614864420000|2021-03-04 13:27:00|6421.2|6418.4|6421.8|6419|6421.8|6419|6421.2|6418.4|5
1614864430000|2021-03-04 13:27:10|6422.7|6419.9|6425.2|6422.4|6425.2|6422.4|6422.7|6419.9|65
1614864440000|2021-03-04 13:27:20|6425.7|6422.9|6425.7|6422.9|6425.7|6422.9|6425.7|6422.9|6
1614864450000|2021-03-04 13:27:30|6425.8|6423|6425.8|6423|6425.8|6423|6425.8|6423|2
1614864460000|2021-03-04 13:27:40|6426.2|6423.4|6425.8|6423|6426.7|6423.9|6425.8|6423|10
1614864470000|2021-03-04 13:27:50|6426.2|6423.4|6426.5|6423.7|6426.5|6423.7|6426.2|6423.4|3
1614864480000|2021-03-04 13:28:00|6426.8|6424|6427.3|6424.5|6427.8|6425|6426.8|6424|22
1614864490000|2021-03-04 13:28:10|6427.4|6424.6|6426.8|6424|6427.4|6424.6|6426.8|6424|4
1614864500000|2021-03-04 13:28:20|6427.8|6425|6425.8|6423|6427.8|6425|6425.4|6422.6|410
1614864510000|2021-03-04 13:28:30|6425.4|6422.6|6426.4|6423.6|6426.4|6423.6|6425.4|6422.6|5
1614864520000|2021-03-04 13:28:40|6426.8|6424|6427.2|6424.4|6427.2|6424.4|6426.8|6424|6
1614864530000|2021-03-04 13:28:50|6427.3|6424.5|6427.8|6425|6427.8|6425|6427.3|6424.5|2
1614864540000|2021-03-04 13:29:00|||||||||10
1614864550000|2021-03-04 13:29:10|6427.4|6424.6|6427.4|6424.6|6427.8|6425|6427|6424.2|8
1614864560000|2021-03-04 13:29:20|6427.9|6425.1|6427.2|6424.4|6428.8|6426|6427.2|6424.4|26
1614864570000|2021-03-04 13:29:30|6426.8|6424|6426.8|6424|6426.8|6424|6426.8|6424|15
1614864580000|2021-03-04 13:29:40|6426.9|6424.1|6426.8|6424|6427.8|6425|6426.8|6424|31
1614864590000|2021-03-04 13:29:50|6427.3|6424.5|6427.3|6424.5|6427.3|6424.5|6427.3|6424.5|14
1614864600000|2021-03-04 13:30:00|6427.7|6424.9|6425.4|6422.6|6427.8|6425|6425.4|6422.6|26
1614864610000|2021-03-04 13:30:10|6425.7|6422.9|6422.9|6420.1|6425.7|6422.9|6422.9|6420.1|20
1614864620000|2021-03-04 13:30:20|6422.3|6419.5|6423.7|6420.9|6424.2|6421.4|6422.3|6419.5|30
1614864630000|2021-03-04 13:30:30|6424.7|6421.9|6426.2|6423.4|6426.8|6424|6424.7|6421.9|89
1614864640000|2021-03-04 13:30:40|6425.8|6423|6425.8|6423|6425.8|6423|6425.8|6423|0
1614864650000|2021-03-04 13:30:50|6426.7|6423.9|6428.2|6425.4|6428.2|6425.4|6426.7|6423.9|12
1614864660000|2021-03-04 13:31:00|6427.8|6425|6427.8|6425|6428.7|6425.9|6427.3|6424.5|14
1614864670000|2021-03-04 13:31:10|6428.2|6425.4|6436.9|6434.1|6436.9|6434.1|6428.2|6425.4|307
1614864680000|2021-03-04 13:31:20|6436.8|6434|6437.2|6434.4|6437.5|6434.7|6433.5|6430.7|194
1614864690000|2021-03-04 13:31:30|6436.9|6434.1|6437.5|6434.7|6438.5|6435.7|6436.5|6433.7|61
1614864700000|2021-03-04 13:31:40|6437.2|6434.4|6439.2|6436.4|6442.5|6439.7|6436.5|6433.7|147
1614864710000|2021-03-04 13:31:50|6439.5|6436.7|6441.2|6438.4|6441.5|6438.7|6439.2|6436.4|53
1614864720000|2021-03-04 13:32:00|6441|6438.2|6442.5|6439.7|6442.5|6439.7|6440.5|6437.7|53
1614864730000|2021-03-04 13:32:10|6443|6440.2|6443.7|6440.9|6444.5|6441.7|6442.7|6439.9|45
1614864740000|2021-03-04 13:32:20|6445.1|6441.1|6447|6444.2|6447.4|6444.6|6444.5|6441.1|112
1614864750000|2021-03-04 13:32:30|6447.4|6444.6|6445.5|6442.7|6449|6446.2|6444.2|6441.4|239
1614864760000|2021-03-04 13:32:40|6445.2|6442.4|6443.5|6440.7|6445.5|6442.7|6443.2|6440.4|83
1614864770000|2021-03-04 13:32:50|6442.5|6439.7|6444.5|6441.7|6444.5|6441.7|6442.5|6439.7|13
1614864780000|2021-03-04 13:33:00|6445.3|6442.5|6445|6442.2|6446.5|6443.7|6444.5|6441.7|77
1614864790000|2021-03-04 13:33:10|6445.5|6442.7|6442.7|6439.9|6446.5|6443.7|6442.7|6439.9|92
1614864800000|2021-03-04 13:33:20|6443|6440.2|6443.5|6440.7|6445.5|6442.7|6443|6440.2|73
1614864810000|2021-03-04 13:33:30|6442.8|6440|6445|6442.2|6447.4|6444.6|6442.7|6439.9|155
1614864820000|2021-03-04 13:33:40|6445.3|6442.5|6445.4|6442.6|6445.9|6443.1|6444|6441.2|23
1614864830000|2021-03-04 13:33:50|6445|6442.2|6443.9|6441.1|6445.4|6442.6|6443.4|6440.6|25
1614864840000|2021-03-04 13:34:00|6444.3|6441.5|6444|6441.2|6446.4|6443.6|6444|6441.2|70
1614864850000|2021-03-04 13:34:10|6443.9|6441.1|6446|6443.2|6447.4|6444.6|6443.5|6440.7|41
1614864860000|2021-03-04 13:34:20|6446.5|6443.7|6446|6443.2|6446.5|6443.7|6445.7|6442.9|40
1614864870000|2021-03-04 13:34:30|6445.7|6442.9|6445.2|6442.4|6446.2|6443.4|6445.2|6442.4|11
1614864880000|2021-03-04 13:34:40|6445.9|6443.1|6443.7|6440.9|6446.5|6443.7|6443.7|6440.9|7
1614864890000|2021-03-04 13:34:50|6443.5|6440.7|6443.5|6440.7|6444.2|6441.4|6442.7|6439.9|54
1614864900000|2021-03-04 13:35:00|6443.9|6441.1|6446.2|6443.4|6446.2|6443.4|6443.9|6441.1|35
1614864910000|2021-03-04 13:35:10|6445.7|6442.9|6447.2|6444.4|6447.2|6444.4|6445.2|6442.4|60
1614864920000|2021-03-04 13:35:20|6447.5|6444.7|6447.5|6444.7|6447.5|6444.7|6445.7|6442.9|19
1614864930000|2021-03-04 13:35:30|6447.7|6444.9|6448.5|6445.7|6449.5|6446.7|6447.7|6444.9|14
1614864940000|2021-03-04 13:35:40|6449.5|6446.7|6447.5|6444.7|6449.5|6446.7|6446|6443.2|51
1614864950000|2021-03-04 13:35:50|6446.5|6443.7|6446.5|6443.7|6448.1|6445.3|6446.2|6443.4|57
1614864960000|2021-03-04 13:36:00|6446|6443.2|6444.5|6441.7|6446.2|6443.4|6444|6441.2|27
1614864970000|2021-03-04 13:36:10|6444.7|6441.9|6446.5|6443.7|6446.5|6443.7|6444.7|6441.9|28
1614864980000|2021-03-04 13:36:20|6446.9|6444.1|6448.7|6445.9|6448.7|6445.9|6446.9|6444.1|34
1614864990000|2021-03-04 13:36:30|6448.5|6445.7|6449.5|6446.7|6449.5|6446.7|6446.7|6443.9|21
1614865000000|2021-03-04 13:36:40|6449.2|6446.4|6450|6447.2|6451.2|6448.4|6449.2|6446.4|44
1614865010000|2021-03-04 13:36:50|6449.5|6446.7|6448.5|6445.7|6450.5|6447.7|6448.5|6445.7|531
1614865020000|2021-03-04 13:37:00|6449.2|6446.4|6446.8|6444|6449.5|6446.7|6445.8|6443|189
1614865030000|2021-03-04 13:37:10|6447.8|6445|6446.9|6444.1|6448.8|6446|6446.9|6444.1|18
1614865040000|2021-03-04 13:37:20|6445.8|6443|6445.3|6442.5|6446.2|6443.4|6444.9|6442.1|54
1614865050000|2021-03-04 13:37:30|6445.4|6442.6|6449.3|6446.5|6449.3|6446.5|6444.9|6442.1|87
1614865060000|2021-03-04 13:37:40|6449.7|6446.9|6471.2|6468.4|6477.7|6474.9|6449.7|6446.9|1116
1614865070000|2021-03-04 13:37:50|6470.8|6468|6466.4|6463.6|6474|6471.2|6464.7|6461.9|545
1614865080000|2021-03-04 13:38:00|6466.7|6463.9|6472.5|6469.7|6474.4|6471.6|6466.7|6463.9|203
1614865090000|2021-03-04 13:38:10|6473.3|6470.5|6475.5|6472.7|6475.5|6472.7|6473.3|6470.5|93
1614865100000|2021-03-04 13:38:20|6476.3|6473.5|6482.5|6479.7|6484.1|6481.3|6476.3|6473.5|399
1614865110000|2021-03-04 13:38:30|6482.2|6479.4|6481.3|6478.5|6487.4|6484.6|6481.3|6478.5|1029
1614865120000|2021-03-04 13:38:40|6480.3|6477.5|6477.4|6474.6|6481.1|6478.1|6473.3|6470.5|263
1614865130000|2021-03-04 13:38:50|6477.3|6474.5|6478.3|6475.5|6478.3|6475.5|6474.5|6471.7|1250
1614865140000|2021-03-04 13:39:00|6478.7|6475.9|6478.9|6476.1|6482.7|6479.9|6476.8|6474|411
1614865150000|2021-03-04 13:39:10|6479.3|6476.5|6479.3|6476.5|6483.3|6480.5|6476.9|6474.1|247
1614865160000|2021-03-04 13:39:20|6479.7|6476.9|6476.7|6473.9|6481.2|6478.4|6475.7|6472.9|373
1614865170000|2021-03-04 13:39:30|6475.9|6473.1|6481.5|6478.7|6483|6480.2|6475.9|6473.1|737
1614865180000|2021-03-04 13:39:40|6482.1|6479.3|6485.5|6482.7|6485.8|6483|6482.1|6479.3|220
1614865190000|2021-03-04 13:39:50|6485.8|6483|6484.1|6481.3|6487.3|6484.5|6484|6481.2|133
1614865200000|2021-03-04 13:40:00|6485|6482.2|6488.2|6485.4|6488.7|6485.9|6485|6482.2|1221
1614865210000|2021-03-04 13:40:10|6488.7|6485.9|6497.2|6494.4|6500.7|6497.9|6487.8|6485|1072
1614865220000|2021-03-04 13:40:20|6496.8|6494|6495.3|6492.5|6500.7|6497.9|6492.7|6489.9|482
1614865230000|2021-03-04 13:40:30|6495.2|6492.4|6494.6|6491.8|6497.6|6494.8|6494.2|6491.4|89
1614865240000|2021-03-04 13:40:40|6494.1|6491.3|6494.4|6491.6|6499.4|6496.6|6492.2|6486.8|941
1614865250000|2021-03-04 13:40:50|6494|6491.2|6492|6489.2|6495.4|6492.6|6489.4|6486.6|241
1614865260000|2021-03-04 13:41:00|6492.4|6489.6|6498.9|6496.1|6499.8|6497|6492.4|6489.6|256
1614865270000|2021-03-04 13:41:10|6499.4|6496.6|6491.6|6488.8|6499.4|6496.6|6491.6|6488.8|385
1614865280000|2021-03-04 13:41:20|6492.5|6489.7|6499.9|6497.1|6500.4|6497.6|6492.5|6489.7|240
1614865290000|2021-03-04 13:41:30|6500|6497.2|6497.6|6494.8|6500.5|6497.7|6495.7|6492.9|292
1614865300000|2021-03-04 13:41:40|6497.9|6495.1|6498|6495.2|6499.5|6496.7|6497.6|6494.8|63
1614865310000|2021-03-04 13:41:50|6498.4|6495.6|6501|6498.2|6504|6501.2|6498.4|6495.6|177
1614865320000|2021-03-04 13:42:00|6501.4|6498.6|6507.4|6504.6|6507.4|6504.6|6501.4|6498.6|155
1614865330000|2021-03-04 13:42:10|6511.2|6508.4|6520.2|6517.4|6520.5|6517.7|6511.2|6508.4|1907
1614865340000|2021-03-04 13:42:20|6519.8|6517|6512.2|6509.4|6520.5|6517.7|6512.2|6509.4|703
1614865350000|2021-03-04 13:42:30|6512.5|6509.7|6505.7|6502.9|6514|6511.2|6505.2|6502.4|98
1614865360000|2021-03-04 13:42:40|6506.3|6503.5|6518.3|6515.5|6519.2|6516.4|6506.3|6503.5|293
1614865370000|2021-03-04 13:42:50|6518.2|6515.4|6516.8|6514|6518.7|6515.9|6512.3|6509.5|179
1614865380000|2021-03-04 13:43:00|6516.7|6513.9|6524.3|6521.5|6524.3|6521.5|6514.2|6511.4|1243
1614865390000|2021-03-04 13:43:10|6523.9|6521.1|6521.5|6518.7|6525.9|6523.1|6519.5|6516.7|1057
1614865400000|2021-03-04 13:43:20|6521.9|6519.1|6523|6520.2|6523.9|6521.1|6518.9|6516.1|84
1614865410000|2021-03-04 13:43:30|6523.2|6520.4|6519.5|6516.7|6524.4|6521.6|6518.3|6515.5|269
1614865420000|2021-03-04 13:43:40|6518.9|6516.1|6520.2|6517.4|6527|6524.2|6518.9|6516.1|298
1614865430000|2021-03-04 13:43:50|6520.7|6517.9|6524|6521.2|6524.8|6522|6519.8|6517|270
1614865440000|2021-03-04 13:44:00|6523.9|6521.1|6518|6515.2|6525.7|6522.9|6518|6515.2|218
1614865450000|2021-03-04 13:44:10|6518.9|6516.1|6517.5|6514.7|6521|6518.2|6517.5|6514.7|277
1614865460000|2021-03-04 13:44:20|6515.9|6513.1|6516.4|6513.6|6516.4|6513.6|6514.5|6511.7|40
1614865470000|2021-03-04 13:44:30|6517.4|6514.6|6512|6509.2|6517.4|6514.6|6511.5|6508.7|193
1614865480000|2021-03-04 13:44:40|6512.4|6509.6|6510.4|6507.6|6513.4|6510.6|6508|6505.2|97
1614865490000|2021-03-04 13:44:50|6509.9|6507.1|6503|6500.2|6510.8|6508|6503|6500.2|248
1614865500000|2021-03-04 13:45:00|6503.1|6500.3|6505.9|6503.1|6506.4|6503.6|6502.5|6499.7|669
1614865510000|2021-03-04 13:45:10|6506.4|6503.6|6505.6|6502.8|6506.4|6503.6|6504.1|6501.3|163
1614865520000|2021-03-04 13:45:20|6505.1|6502.3|6502.2|6499.4|6505.6|6502.8|6501.7|6498.9|80
1614865530000|2021-03-04 13:45:30|6501.7|6498.9|6501.6|6498.8|6502.5|6499.7|6500.7|6497.9|206
1614865540000|2021-03-04 13:45:40|6502|6499.2|6507.5|6504.7|6507.5|6504.7|6501.5|6498.7|188
1614865550000|2021-03-04 13:45:50|6507.6|6504.8|6511.6|6508.8|6512|6509.2|6504.6|6501.8|71
1614865560000|2021-03-04 13:46:00|6512|6509.2|6515.7|6512.9|6517.5|6514.7|6511.6|6508.8|205
1614865570000|2021-03-04 13:46:10|6515.6|6512.8|6517|6514.2|6517|6514.2|6515.1|6512.3|36
1614865580000|2021-03-04 13:46:20|6516.6|6513.8|6511.5|6508.7|6517|6514.2|6511.5|6508.7|713
1614865590000|2021-03-04 13:46:30|6511.1|6508.3|6506.5|6503.7|6511.1|6508.3|6505.8|6503|150
1614865600000|2021-03-04 13:46:40|6506.8|6504|6506.1|6503.3|6507.8|6505|6505.5|6502.7|33
1614865610000|2021-03-04 13:46:50|6505.8|6503|6510.2|6507.4|6510.2|6507.4|6504.5|6501.7|47
1614865620000|2021-03-04 13:47:00|6509.8|6507|6509|6506.2|6509.8|6507|6506.5|6503.7|169
1614865630000|2021-03-04 13:47:10|6508.8|6506|6505.7|6502.9|6508.8|6506|6504.8|6502|62
1614865640000|2021-03-04 13:47:20|6506.2|6503.4|6501.1|6498.3|6506.6|6503.8|6499.1|6496.3|581
1614865650000|2021-03-04 13:47:30|6501.5|6498.7|6503.5|6500.7|6505.1|6502.3|6500.5|6497.7|146
1614865660000|2021-03-04 13:47:40|6503.1|6500.3|6502.6|6499.8|6505.5|6502.7|6502.2|6499.4|401
1614865670000|2021-03-04 13:47:50|6503|6500.2|6504.1|6501.3|6504.1|6501.3|6503|6500.2|60
1614865680000|2021-03-04 13:48:00|6506.1|6503.3|6506.5|6503.7|6507.5|6504.7|6506.1|6503.3|185
1614865690000|2021-03-04 13:48:10|6506.1|6503.3|6506.5|6503.7|6506.5|6503.7|6505.5|6502.7|17
1614865700000|2021-03-04 13:48:20|6506.1|6503.3|6506.1|6503.3|6506.5|6503.7|6505.7|6502.9|45
1614865710000|2021-03-04 13:48:30|6505.7|6502.9|6504.6|6501.8|6505.7|6502.9|6503.1|6500.3|38
1614865720000|2021-03-04 13:48:40|6505|6502.2|6505.1|6502.3|6506.1|6503.3|6504.1|6501.3|47
1614865730000|2021-03-04 13:48:50|6504.6|6501.8|6505.1|6502.3|6505.5|6502.7|6503.7|6500.9|91
1614865740000|2021-03-04 13:49:00|6505.5|6502.7|6503.3|6500.5|6506.5|6503.7|6502.2|6499.4|377
1614865750000|2021-03-04 13:49:10|6502.3|6499.5|6500.4|6497.6|6502.7|6499.9|6500|6497.2|302
1614865760000|2021-03-04 13:49:20|6499.8|6497|6499.5|6496.7|6500.3|6497.5|6496.7|6493.9|129
1614865770000|2021-03-04 13:49:30|6500|6497.2|6493.3|6490.5|6500.5|6497.7|6493.3|6490.5|514
1614865780000|2021-03-04 13:49:40|6492.5|6489.7|6491.3|6488.5|6494.7|6491.9|6491.3|6488.5|148
1614865790000|2021-03-04 13:49:50|6491.7|6488.9|6491.3|6488.5|6491.8|6489|6490.2|6487.4|179
1614865800000|2021-03-04 13:50:00|6491.2|6488.4|6491.6|6488.8|6496.2|6493.4|6490.8|6488|414
1614865810000|2021-03-04 13:50:10|6491.8|6489|6493.7|6490.9|6494.3|6491.5|6490.7|6487.9|134
1614865820000|2021-03-04 13:50:20|6493.3|6490.5|6491.7|6488.9|6496|6493.2|6491.7|6488.9|266
1614865830000|2021-03-04 13:50:30|6491.3|6488.5|6491.6|6488.8|6492.5|6489.7|6491.1|6488.3|81
1614865840000|2021-03-04 13:50:40|6491.2|6488.4|6494.8|6492|6494.8|6492|6490.7|6487.9|79
1614865850000|2021-03-04 13:50:50|6495|6492.2|6493.7|6490.9|6495.2|6492.4|6491.7|6488.9|32
1614865860000|2021-03-04 13:51:00|6493.6|6490.8|6500.5|6497.7|6501.5|6498.7|6493.6|6490.8|78
1614865870000|2021-03-04 13:51:10|6500.3|6497.5|6499.1|6496.3|6500.3|6497.5|6496.3|6493.5|20
1614865880000|2021-03-04 13:51:20|6498.1|6495.3|6499.4|6496.6|6499.4|6496.6|6496.7|6493.9|40
1614865890000|2021-03-04 13:51:30|6499.1|6496.3|6497.9|6495.1|6499.9|6497.1|6496.9|6494.1|14
1614865900000|2021-03-04 13:51:40|6497.6|6494.8|6499.8|6497|6499.8|6497|6497.6|6494.8|46
1614865910000|2021-03-04 13:51:50|6499.1|6496.3|6499.4|6496.6|6499.4|6496.6|6497.1|6494.3|12
1614865920000|2021-03-04 13:52:00|6499.1|6496.3|6498.1|6495.3|6499.9|6497.1|6498.1|6495.3|28
1614865930000|2021-03-04 13:52:10|6498.4|6495.6|6499.4|6496.6|6500.1|6497.3|6498.4|6495.6|103
1614865940000|2021-03-04 13:52:20|6499.9|6497.1|6498.1|6495.3|6500.1|6497.3|6498.1|6495.3|46
1614865950000|2021-03-04 13:52:30|6498.4|6495.6|6499.6|6496.8|6499.6|6496.8|6498.1|6495.3|59
1614865960000|2021-03-04 13:52:40|6499.9|6497.1|6504.9|6502.1|6505.1|6502.3|6499.2|6496.4|59
1614865970000|2021-03-04 13:52:50|6505.1|6502.3|6504.9|6502.1|6505.4|6502.6|6504.1|6501.3|32
1614865980000|2021-03-04 13:53:00|6505.1|6502.3|6506.4|6503.6|6506.6|6503.8|6505.1|6502.3|18
1614865990000|2021-03-04 13:53:10|6506.6|6503.8|6510.2|6507.4|6510.8|6508|6505.1|6502.3|181
1614866000000|2021-03-04 13:53:20|6510.7|6507.9|6510.8|6508|6511.7|6508.9|6510.2|6507.4|28
1614866010000|2021-03-04 13:53:30|6510.3|6507.5|6510.2|6507.4|6510.8|6508|6508.9|6506.1|41
1614866020000|2021-03-04 13:53:40|6510.8|6508|6509.2|6506.4|6510.8|6508|6508.4|6505.4|69
1614866030000|2021-03-04 13:53:50|6509.8|6507|6508.6|6505.8|6510.3|6507.5|6505.9|6503.1|129
1614866040000|2021-03-04 13:54:00|6508.8|6506|6510.3|6507.5|6511.2|6508.4|6507.8|6505|59
1614866050000|2021-03-04 13:54:10|6509.8|6507|6513.8|6511|6514.2|6511.4|6509.8|6507|53
1614866060000|2021-03-04 13:54:20|6514.2|6511.4|6513.2|6510.4|6514.2|6511.4|6512.8|6510|72
1614866070000|2021-03-04 13:54:30|6513.7|6510.9|6514.1|6511.3|6516.1|6513.3|6512.8|6510|242
1614866080000|2021-03-04 13:54:40|6514.2|6511.4|6513.6|6510.8|6514.6|6511.8|6512.2|6509.4|18
1614866090000|2021-03-04 13:54:50|6513.1|6510.3|6512.6|6509.8|6513.2|6510.4|6511.7|6508.9|43
1614866100000|2021-03-04 13:55:00|6512.2|6509.4|6512.2|6509.4|6512.7|6509.9|6510.6|6507.8|121
1614866110000|2021-03-04 13:55:10|6511.7|6508.9|6516|6513.2|6516|6513.2|6511.7|6508.9|161
1614866120000|2021-03-04 13:55:20|6516.6|6513.8|6514.2|6511.4|6517.6|6514.8|6514|6511.2|92
1614866130000|2021-03-04 13:55:30|6513.6|6510.8|6513|6510.2|6513.6|6510.8|6511.2|6508.4|126
1614866140000|2021-03-04 13:55:40|6513.5|6510.7|6516.2|6513.4|6516.6|6513.8|6513.5|6510.7|49
1614866150000|2021-03-04 13:55:50|6515.7|6512.9|6514.1|6511.3|6515.7|6512.9|6513.7|6510.9|31
1614866160000|2021-03-04 13:56:00|6514.2|6511.4|6515.2|6512.4|6517.6|6514.8|6514.2|6511.4|59
1614866170000|2021-03-04 13:56:10|6515.6|6512.8|6518.8|6516|6518.8|6516|6515.2|6512.4|55
1614866180000|2021-03-04 13:56:20|6519.2|6516.4|6522.2|6519.4|6523.1|6520.3|6518.8|6516|65
1614866190000|2021-03-04 13:56:30|6521.8|6519|6524.8|6522|6524.8|6522|6521.8|6519|64
1614866200000|2021-03-04 13:56:40|6524.3|6521.5|6523.8|6521|6524.3|6521.5|6521.8|6519|27
1614866210000|2021-03-04 13:56:50|6524.2|6521.4|6522.2|6519.4|6524.7|6521.9|6521.8|6519|66
1614866220000|2021-03-04 13:57:00|6522.7|6519.9|6520.2|6517.4|6522.7|6519.9|6519.8|6517|46
1614866230000|2021-03-04 13:57:10|6520.6|6517.8|6524|6521.2|6524.7|6521.9|6520.6|6517.8|85
1614866240000|2021-03-04 13:57:20|6524.3|6521.5|6526.2|6523.4|6526.7|6523.9|6523.9|6521.1|55
1614866250000|2021-03-04 13:57:30|6525.8|6523|6528.2|6525.4|6529.9|6527.1|6525.3|6522.5|64
1614866260000|2021-03-04 13:57:40|6528.6|6525.8|6530.9|6528.1|6531.7|6528.9|6526.8|6524|166
1614866270000|2021-03-04 13:57:50|6531.1|6528.3|6529.9|6527.1|6531.7|6528.9|6529.9|6527.1|164
1614866280000|2021-03-04 13:58:00|6529.8|6527|6531.8|6529|6531.8|6529|6527.6|6524.8|205
1614866290000|2021-03-04 13:58:10|6531.9|6529.1|6534.7|6531.9|6539.3|6536.5|6530.8|6527.4|286
1614866300000|2021-03-04 13:58:20|6534.8|6532|6535.7|6532.9|6535.8|6533|6531.9|6529.1|129
1614866310000|2021-03-04 13:58:30|6535.8|6533|6539.3|6536.5|6539.3|6536.5|6534.8|6532|25
1614866320000|2021-03-04 13:58:40|6539.7|6536.9|6537.8|6535|6539.9|6537.1|6537.1|6534.3|114
1614866330000|2021-03-04 13:58:50|6538.7|6535.9|6536.3|6533.5|6539.8|6537|6535.4|6532.6|159
1614866340000|2021-03-04 13:59:00|6536.4|6533.6|6532.4|6529.6|6537.3|6534.5|6532.4|6529.6|49
1614866350000|2021-03-04 13:59:10|6531.9|6529.1|6530.2|6527.4|6531.9|6529.1|6527.9|6525.1|43
1614866360000|2021-03-04 13:59:20|6530.7|6527.9|6532.9|6530.1|6533.8|6531|6529.8|6527|183
1614866370000|2021-03-04 13:59:30|6532.8|6530|6535.8|6533|6535.8|6533|6531.4|6528.6|136
1614866380000|2021-03-04 13:59:40|6535.3|6532.5|6534.8|6532|6535.3|6532.5|6532.8|6530|144
1614866390000|2021-03-04 13:59:50|6535.7|6532.9|6533.1|6530.3|6536.2|6533.4|6532.3|6529.5|147
1614866400000|2021-03-04 14:00:00|6532.9|6530.1|6538.2|6535.4|6540.6|6537.8|6531.9|6529.1|223
1614866410000|2021-03-04 14:00:10|6538.6|6535.8|6537.6|6534.8|6539.2|6536.4|6533.7|6530.9|158
1614866420000|2021-03-04 14:00:20|6537.7|6534.9|6534.8|6532|6540.7|6537.9|6534.8|6532|185
1614866430000|2021-03-04 14:00:30|6534.6|6531.8|6529.6|6526.8|6534.6|6531.8|6529.1|6526.3|186
1614866440000|2021-03-04 14:00:40|6530.2|6527.4|6529.2|6526.4|6530.6|6527.8|6525.2|6522.4|138
1614866450000|2021-03-04 14:00:50|6529.7|6526.9|6527.3|6524.5|6529.7|6526.9|6526.9|6524.1|94
1614866460000|2021-03-04 14:01:00|6527.4|6524.6|6529.2|6526.4|6532.2|6529.4|6526.9|6524.1|64
1614866470000|2021-03-04 14:01:10|6528.8|6526|6529.2|6526.4|6529.7|6526.9|6527.8|6525|78
1614866480000|2021-03-04 14:01:20|6528.4|6525.6|6524.8|6522|6528.8|6526|6524.8|6522|36
1614866490000|2021-03-04 14:01:30|6525.2|6522.4|6521.9|6519.1|6525.7|6522.9|6521.9|6519.1|37
1614866500000|2021-03-04 14:01:40|6522.3|6519.5|6523.2|6520.4|6523.8|6521|6522.3|6519.5|36
1614866510000|2021-03-04 14:01:50|6522.8|6520|6520.9|6518.1|6523.8|6521|6520.9|6518.1|16
1614866520000|2021-03-04 14:02:00|6520.6|6517.8|6514.8|6512|6520.8|6518|6514.8|6512|169
1614866530000|2021-03-04 14:02:10|6514.7|6511.9|6517.8|6515|6518.3|6515.5|6513.4|6510.6|85
1614866540000|2021-03-04 14:02:20|6518.3|6515.5|6520.8|6518|6522.7|6519.9|6518.3|6515.5|51
1614866550000|2021-03-04 14:02:30|6521.2|6518.4|6523.7|6520.9|6523.7|6520.9|6520.8|6518|38
1614866560000|2021-03-04 14:02:40|6523.8|6521|6523.8|6521|6525.3|6522.5|6523.1|6520.3|36
1614866570000|2021-03-04 14:02:50|6524.2|6521.4|6520.8|6518|6524.2|6521.4|6518.4|6515.6|37
1614866580000|2021-03-04 14:03:00|6521.2|6518.4|6521.2|6518.4|6521.3|6518.5|6519.9|6517.1|24
1614866590000|2021-03-04 14:03:10|6520.4|6517.6|6521.8|6519|6522.2|6519.4|6519.8|6517|40
1614866600000|2021-03-04 14:03:20|6522.7|6519.9|6524.8|6522|6525.2|6522.4|6522.7|6519.9|65
1614866610000|2021-03-04 14:03:30|6524.6|6521.8|6528.7|6525.9|6528.7|6525.9|6524.6|6521.8|22
1614866620000|2021-03-04 14:03:40|6529.2|6526.4|6522.8|6520|6529.8|6527|6522.8|6520|327
1614866630000|2021-03-04 14:03:50|6522.4|6519.6|6520.8|6518|6523.6|6520.8|6520.8|6518|113
1614866640000|2021-03-04 14:04:00|6521.4|6518.6|6523.2|6520.4|6526.7|6523.9|6521.4|6518.6|142
1614866650000|2021-03-04 14:04:10|6522.8|6520|6518.4|6515.6|6522.8|6520|6518.4|6515.6|61
1614866660000|2021-03-04 14:04:20|6518.3|6515.5|6519.2|6516.4|6519.7|6516.9|6517.4|6514.6|31
1614866670000|2021-03-04 14:04:30|6518.9|6516.1|6512.4|6509.6|6519.3|6516.5|6511.8|6509|66
1614866680000|2021-03-04 14:04:40|6511.8|6509|6512.2|6509.4|6515.3|6512.5|6511.8|6509|66
1614866690000|2021-03-04 14:04:50|6512.4|6509.6|6511.8|6509|6513.3|6510.5|6510.1|6507.3|285
1614866700000|2021-03-04 14:05:00|6511.9|6509.1|6518.4|6515.6|6518.4|6515.6|6510.4|6507.6|151
1614866710000|2021-03-04 14:05:10|6519|6516.2|6519.4|6516.6|6519.9|6517.1|6518.9|6516.1|36
1614866720000|2021-03-04 14:05:20|6519.9|6517.1|6515|6512.2|6520.9|6518.1|6514.5|6511.7|162
1614866730000|2021-03-04 14:05:30|6514.3|6511.5|6513|6510.2|6514.3|6511.5|6512.7|6509.9|35
1614866740000|2021-03-04 14:05:40|6513.5|6510.7|6514.9|6512.1|6515|6512.2|6513|6510.2|46
1614866750000|2021-03-04 14:05:50|6514.5|6511.7|6510.5|6507.7|6514.5|6511.7|6510.5|6507.7|43
1614866760000|2021-03-04 14:06:00|6510|6507.2|6506|6503.2|6510|6507.2|6506|6503.2|94
1614866770000|2021-03-04 14:06:10|6505.7|6502.9|6508.4|6505.6|6508.5|6505.7|6505|6502.2|70
1614866780000|2021-03-04 14:06:20|6508.2|6505.4|6508.9|6506.1|6511.4|6508.6|6504.2|6501.4|201
1614866790000|2021-03-04 14:06:30|6507.9|6505.1|6510.4|6507.6|6510.7|6507.9|6507.9|6505.1|83
1614866800000|2021-03-04 14:06:40|6510.8|6508|6511.8|6509|6512.4|6509.6|6510.5|6507.7|46
1614866810000|2021-03-04 14:06:50|6512|6509.2|6515.8|6513|6516.8|6514|6512|6509.2|111
1614866820000|2021-03-04 14:07:00|6515.6|6512.8|6513.8|6511|6515.6|6512.8|6513.8|6511|64
1614866830000|2021-03-04 14:07:10|6513.9|6511.1|6515.8|6513|6516.8|6514|6513|6510.2|120
1614866840000|2021-03-04 14:07:20|6514.4|6511.6|6517.4|6514.6|6518.8|6516|6514.4|6511.6|13
1614866850000|2021-03-04 14:07:30|6516.9|6514.1|6516.7|6513.9|6516.9|6514.1|6514.8|6512|41
1614866860000|2021-03-04 14:07:40|6516.3|6513.5|6516.2|6513.4|6517.2|6514.4|6514.8|6512|26
1614866870000|2021-03-04 14:07:50|6516.4|6513.6|6518.2|6515.4|6518.2|6515.4|6515.9|6513.1|8
1614866880000|2021-03-04 14:08:00|6518.4|6515.6|6519.8|6517|6519.8|6517|6516.8|6514|35
1614866890000|2021-03-04 14:08:10|6519.4|6516.6|6518|6515.2|6520.3|6517.5|6518|6515.2|25
1614866900000|2021-03-04 14:08:20|6517.8|6515|6518.8|6516|6519.8|6517|6517.8|6515|25
1614866910000|2021-03-04 14:08:30|6519.2|6516.4|6517.4|6514.6|6519.8|6517|6516.9|6514.1|23
1614866920000|2021-03-04 14:08:40|6517.8|6515|6517.7|6514.9|6518.8|6516|6514.9|6512.1|62
1614866930000|2021-03-04 14:08:50|6517.4|6514.6|6516.4|6513.6|6517.8|6515|6516.4|6513.6|10
1614866940000|2021-03-04 14:09:00|6516.3|6513.5|6516.4|6513.6|6516.8|6514|6515.3|6512.5|75
1614866950000|2021-03-04 14:09:10|6516.3|6513.5|6517.4|6514.6|6517.5|6514.7|6515.3|6512.5|30
1614866960000|2021-03-04 14:09:20|6517|6514.2|6516.4|6513.6|6518.4|6515.6|6516.4|6513.6|12
1614866970000|2021-03-04 14:09:30|6516|6513.2|6511.8|6509|6516|6513.2|6510.9|6508.1|16
1614866980000|2021-03-04 14:09:40|6511.9|6509.1|6513.8|6511|6514.3|6511.5|6511.9|6509.1|16
1614866990000|2021-03-04 14:09:50|6514.2|6511.4|6514.4|6511.6|6515.3|6512.5|6513.4|6510.6|15
1614867000000|2021-03-04 14:10:00|6514.8|6512|6514.7|6511.9|6515.2|6512.4|6510.8|6508|72
1614867010000|2021-03-04 14:10:10|6514.8|6512|6517.8|6515|6517.8|6515|6514.8|6512|38
1614867020000|2021-03-04 14:10:20|6518.3|6515.5|6517.8|6515|6518.8|6516|6517.3|6514.5|15
1614867030000|2021-03-04 14:10:30|6518.8|6516|6521.3|6518.5|6522.7|6519.9|6518.4|6515.6|85
1614867040000|2021-03-04 14:10:40|6521.4|6518.6|6523.8|6521|6524.2|6521.4|6520.8|6518|44
1614867050000|2021-03-04 14:10:50|6525.2|6521.2|6524.8|6522|6525.9|6523.1|6523.8|6521|98
1614867060000|2021-03-04 14:11:00|6524.4|6521.6|6522.8|6520|6524.4|6521.6|6520.8|6518|29
1614867070000|2021-03-04 14:11:10|6522.4|6519.6|6522.3|6519.5|6522.8|6520|6521.9|6519.1|9
1614867080000|2021-03-04 14:11:20|6522.4|6519.6|6524.4|6521.6|6526.8|6524|6521.9|6519.1|29
1614867090000|2021-03-04 14:11:30|6523.8|6521|6523.8|6521|6524.8|6522|6523.4|6520.6|16
1614867100000|2021-03-04 14:11:40|6524.2|6521.4|6523.8|6521|6525.2|6522.4|6523.4|6520.6|57
1614867110000|2021-03-04 14:11:50|6523.6|6520.8|6523.3|6520.5|6523.7|6520.9|6522.4|6519.6|13
1614867120000|2021-03-04 14:12:00|6523.2|6520.4|6525.7|6522.9|6525.7|6522.9|6522.8|6520|16
1614867130000|2021-03-04 14:12:10|6525.3|6522.5|6526.3|6523.5|6526.7|6523.9|6523.8|6521|31
1614867140000|2021-03-04 14:12:20|6526.2|6523.4|6525.4|6522.6|6527.7|6524.9|6524.8|6522|26
1614867150000|2021-03-04 14:12:30|6525.2|6522.4|6524.8|6522|6526.7|6523.9|6524.4|6521.6|18
1614867160000|2021-03-04 14:12:40|6523.8|6521|6524.2|6521.4|6524.7|6521.9|6520.8|6518|150
1614867170000|2021-03-04 14:12:50|6523.8|6521|6521.3|6518.5|6524.2|6521.4|6520.8|6518|19
1614867180000|2021-03-04 14:13:00|6521.7|6518.9|6522.8|6520|6522.8|6520|6520.4|6517.6|88
1614867190000|2021-03-04 14:13:10|6522.7|6519.9|6521.8|6519|6522.7|6519.9|6519.9|6517.1|32
1614867200000|2021-03-04 14:13:20|6522.2|6519.4|6522.2|6519.4|6522.2|6519.4|6521.8|6519|42
1614867210000|2021-03-04 14:13:30|6521.7|6518.9|6521.8|6519|6522.2|6519.4|6519.7|6516.9|25
1614867220000|2021-03-04 14:13:40|6522.2|6519.4|6524.2|6521.4|6524.8|6522|6521.7|6518.9|27
1614867230000|2021-03-04 14:13:50|6523.8|6521|6520.8|6518|6523.8|6521|6520.8|6518|57
1614867240000|2021-03-04 14:14:00|6520.9|6518.1|6525.2|6522.4|6525.8|6523|6520.9|6518.1|45
1614867250000|2021-03-04 14:14:10|6524.8|6522|6525.2|6522.4|6525.2|6522.4|6523.4|6520.6|16
1614867260000|2021-03-04 14:14:20|6524.8|6522|6524.7|6521.9|6524.8|6522|6523.8|6521|16
1614867270000|2021-03-04 14:14:30|6525.1|6522.3|6519.8|6517|6525.1|6522.3|6519.8|6517|69
1614867280000|2021-03-04 14:14:40|6519|6516.2|6520.2|6517.4|6520.8|6518|6518.9|6516.1|58
1614867290000|2021-03-04 14:14:50|6519.8|6517|6519.7|6516.9|6520.2|6517.4|6519.3|6516.5|44
1614867300000|2021-03-04 14:15:00|6518.9|6516.1|6520.3|6517.5|6522.2|6519.4|6518.9|6516.1|33
1614867310000|2021-03-04 14:15:10|6520.8|6518|6520.4|6517.6|6521.2|6518.4|6518.4|6515.6|73
1614867320000|2021-03-04 14:15:20|6520.7|6517.9|6522.2|6519.4|6522.2|6519.4|6520.7|6517.9|17
1614867330000|2021-03-04 14:15:30|6522.6|6519.8|6523|6520.2|6525.7|6522.9|6522.6|6519.8|78
1614867340000|2021-03-04 14:15:40|6523.3|6520.5|6521.2|6518.4|6523.8|6521|6519.3|6516.5|31
1614867350000|2021-03-04 14:15:50|6520.8|6518|6515.2|6512.4|6520.8|6518|6514.3|6511.5|33
1614867360000|2021-03-04 14:16:00|6514.8|6512|6518.2|6515.4|6518.7|6515.9|6514.8|6512|78
1614867370000|2021-03-04 14:16:10|6517.2|6514.4|6520.2|6517.4|6520.2|6517.4|6514.8|6512|37
1614867380000|2021-03-04 14:16:20|6520.7|6517.9|6519.7|6516.9|6520.7|6517.9|6517.3|6514.5|40
1614867390000|2021-03-04 14:16:30|6519.8|6517|6520.7|6517.9|6520.7|6517.9|6518.8|6516|50
1614867400000|2021-03-04 14:16:40|6520.9|6518.1|6517.8|6515|6522.7|6519.9|6517.8|6515|48
1614867410000|2021-03-04 14:16:50|6517.4|6514.6|6516.2|6513.4|6517.4|6514.6|6514.8|6512|52
1614867420000|2021-03-04 14:17:00|6516.6|6513.8|6515.6|6512.8|6517.7|6514.9|6513.4|6510.6|71
1614867430000|2021-03-04 14:17:10|6515.4|6512.6|6512.8|6510|6516.2|6513.4|6512.8|6510|36
1614867440000|2021-03-04 14:17:20|6513.2|6510.4|6513.2|6510.4|6514.7|6511.9|6512.4|6509.6|160
1614867450000|2021-03-04 14:17:30|6513.6|6510.8|6511.8|6509|6514.8|6512|6511.8|6509|34
1614867460000|2021-03-04 14:17:40|6512.2|6509.4|6511.8|6509|6512.8|6510|6511.8|6509|49
1614867470000|2021-03-04 14:17:50|6512.3|6509.5|6513.8|6511|6514.2|6511.4|6512.2|6509.4|18
1614867480000|2021-03-04 14:18:00|6512.4|6509.6|6514.8|6512|6515.2|6512.4|6511.9|6509.1|34
1614867490000|2021-03-04 14:18:10|6515.2|6512.4|6512.4|6509.6|6515.8|6513|6512|6509.2|32
1614867500000|2021-03-04 14:18:20|6511.9|6509.1|6511.8|6509|6512.8|6510|6510.8|6508|30
1614867510000|2021-03-04 14:18:30|6511.4|6508.6|6509.8|6507|6511.4|6508.6|6509.8|6507|22
1614867520000|2021-03-04 14:18:40|6509|6506.2|6512.3|6509.5|6512.3|6509.5|6507.9|6505.1|45
1614867530000|2021-03-04 14:18:50|6511.8|6509|6511.4|6508.6|6512.8|6510|6511.4|6508.6|22
1614867540000|2021-03-04 14:19:00|6511|6508.2|6511.8|6509|6512.8|6510|6510.8|6508|28
1614867550000|2021-03-04 14:19:10|6512.3|6509.5|6510.4|6507.6|6512.3|6509.5|6509.9|6507.1|7
1614867560000|2021-03-04 14:19:20|6510.8|6508|6510.3|6507.5|6513.2|6510.4|6510.3|6507.5|23
1614867570000|2021-03-04 14:19:30|6509.9|6507.1|6512.7|6509.9|6512.7|6509.9|6509|6506.2|28
1614867580000|2021-03-04 14:19:40|6511.9|6509.1|6514.8|6512|6514.8|6512|6511.9|6509.1|7
1614867590000|2021-03-04 14:19:50|6514.4|6511.6|6509.9|6507.1|6514.4|6511.6|6509.8|6507|29
1614867600000|2021-03-04 14:20:00|6509.8|6507|6512.8|6510|6512.8|6510|6508.9|6506.1|56
1614867610000|2021-03-04 14:20:10|6513.3|6510.5|6513.8|6511|6513.8|6511|6511.8|6509|112
1614867620000|2021-03-04 14:20:20|6512.9|6510.1|6512.2|6509.4|6514.7|6511.9|6512.2|6509.4|91
1614867630000|2021-03-04 14:20:30|6511.8|6509|6513.8|6511|6513.8|6511|6511.8|6509|13
1614867640000|2021-03-04 14:20:40|6514.6|6511.8|6515.8|6513|6515.8|6513|6514.6|6511.8|39
1614867650000|2021-03-04 14:20:50|6515.7|6512.9|6515.7|6512.9|6515.7|6512.9|6514.8|6512|43
1614867660000|2021-03-04 14:21:00|6515.8|6513|6517.4|6514.6|6518.6|6515.8|6515.8|6513|44
1614867670000|2021-03-04 14:21:10|6517.8|6515|6516.6|6513.8|6518.6|6515.8|6514.8|6512|41
1614867680000|2021-03-04 14:21:20|6516.8|6514|6516.8|6514|6516.8|6514|6516.8|6514|6
1614867690000|2021-03-04 14:21:30|6516.6|6513.8|6515.8|6513|6516.6|6513.8|6514.8|6512|105
1614867700000|2021-03-04 14:21:40|6516.3|6513.5|6514.8|6512|6516.3|6513.5|6513.8|6511|62
1614867710000|2021-03-04 14:21:50|6515.2|6512.4|6514.2|6511.4|6515.2|6512.4|6513.8|6511|39
1614867720000|2021-03-04 14:22:00|6514.7|6511.9|6515.7|6512.9|6515.7|6512.9|6514.7|6511.9|10
1614867730000|2021-03-04 14:22:10|6514.9|6512.1|6514.7|6511.9|6515.7|6512.9|6513.8|6511|14
1614867740000|2021-03-04 14:22:20|6514.2|6511.4|6514.7|6511.9|6514.8|6512|6513.8|6511|29
1614867750000|2021-03-04 14:22:30|6514.9|6512.1|6516.3|6513.5|6516.7|6513.9|6514.9|6512.1|62
1614867760000|2021-03-04 14:22:40|6515.9|6513.1|6515.3|6512.5|6515.9|6513.1|6514.7|6511.9|52
1614867770000|2021-03-04 14:22:50|6514.8|6512|6512.2|6509.4|6515.2|6512.4|6511.8|6509|16
1614867780000|2021-03-04 14:23:00|6511.8|6509|6508.8|6506|6511.8|6509|6506.4|6503.6|61
1614867790000|2021-03-04 14:23:10|6509.7|6506.9|6506.8|6504|6512.2|6509.4|6506.8|6504|55
1614867800000|2021-03-04 14:23:20|6507.2|6504.4|6506.8|6504|6507.8|6505|6506.4|6503.6|81
1614867810000|2021-03-04 14:23:30|6507.2|6504.4|6507.3|6504.5|6507.4|6504.6|6505.9|6503.1|16
1614867820000|2021-03-04 14:23:40|6506.8|6504|6510.1|6507.3|6510.1|6507.3|6506.8|6504|11
1614867830000|2021-03-04 14:23:50|6510.8|6508|6513.7|6510.9|6515.7|6512.9|6510.8|6508|26
1614867840000|2021-03-04 14:24:00|6513.8|6511|6515.7|6512.9|6516.7|6513.9|6512.8|6510|14
1614867850000|2021-03-04 14:24:10|6515.8|6513|6516.2|6513.4|6516.7|6513.9|6514.8|6512|36
1614867860000|2021-03-04 14:24:20|6515.8|6513|6517.2|6514.4|6519.2|6516.4|6515.7|6512.9|37
1614867870000|2021-03-04 14:24:30|6517.3|6513.3|6515.7|6512.9|6517.3|6513.9|6513.7|6510.9|51
1614867880000|2021-03-04 14:24:40|6515.8|6513|6518.2|6515.4|6518.2|6515.4|6515.7|6512.9|54
1614867890000|2021-03-04 14:24:50|6518.6|6515.8|6519.2|6516.4|6519.6|6516.8|6518.2|6515.4|32
1614867900000|2021-03-04 14:25:00|6518.8|6516|6520.7|6517.9|6520.7|6517.9|6517.8|6515|50
1614867910000|2021-03-04 14:25:10|6521.7|6518.9|6520.2|6517.4|6522.2|6519.4|6520.2|6517.4|27
1614867920000|2021-03-04 14:25:20|6520.8|6518|6521.4|6518.6|6524.6|6521.8|6520.8|6518|123
1614867930000|2021-03-04 14:25:30|6521.2|6518.4|6520.7|6517.9|6522.2|6519.4|6518.3|6515.5|53
1614867940000|2021-03-04 14:25:40|6519.9|6517.1|6519.8|6517|6520.7|6517.9|6519.8|6517|12
1614867950000|2021-03-04 14:25:50|6518.8|6516|6517.8|6515|6519.2|6516.4|6516.9|6514.1|48
1614867960000|2021-03-04 14:26:00|6517.7|6514.9|6516.2|6513.4|6517.7|6514.9|6514.8|6512|70
1614867970000|2021-03-04 14:26:10|6515.8|6513|6512.7|6509.9|6516.7|6513.9|6512.7|6509.9|30
1614867980000|2021-03-04 14:26:20|6512.2|6509.4|6506.8|6504|6512.2|6509.4|6506.8|6504|150
1614867990000|2021-03-04 14:26:30|6506.4|6503.6|6505.8|6503|6508.2|6505.4|6504.8|6502|79
1614868000000|2021-03-04 14:26:40|6506.2|6503.4|6507.8|6505|6508.6|6505.8|6506.2|6503.4|18
1614868010000|2021-03-04 14:26:50|6506.4|6503.6|6502.9|6500.1|6506.7|6503.9|6502.9|6500.1|50
1614868020000|2021-03-04 14:27:00|6503.3|6500.5|6508.8|6506|6508.8|6506|6503.3|6500.5|219
1614868030000|2021-03-04 14:27:10|6508.3|6505.5|6508.8|6506|6510.8|6508|6507.9|6505.1|60
1614868040000|2021-03-04 14:27:20|6507.8|6505|6506.8|6504|6509.8|6507|6506.8|6504|197
1614868050000|2021-03-04 14:27:30|6507.8|6505|6507.8|6505|6508.8|6506|6507.3|6504.5|37
1614868060000|2021-03-04 14:27:40|6508.4|6505.6|6508.9|6506.1|6509.8|6507|6506.4|6503.6|123
1614868070000|2021-03-04 14:27:50|6508.8|6506|6508.8|6506|6509.8|6507|6508.4|6505.6|29
1614868080000|2021-03-04 14:28:00|6508.4|6505.6|6510.8|6508|6510.8|6508|6507.9|6505.1|20
1614868090000|2021-03-04 14:28:10|6510.4|6507.6|6512.8|6510|6512.8|6510|6508.9|6506.1|35
1614868100000|2021-03-04 14:28:20|6512.4|6509.6|6513.3|6510.5|6514.2|6511.4|6512.3|6509.5|23
1614868110000|2021-03-04 14:28:30|6513.8|6511|6511.3|6508.5|6513.8|6511|6510.4|6507.6|19
1614868120000|2021-03-04 14:28:40|6511.7|6508.9|6512.4|6509.6|6513.7|6510.9|6511.7|6508.9|6
1614868130000|2021-03-04 14:28:50|6512.8|6510|6513.7|6510.9|6514.3|6511.5|6512.4|6509.6|22
1614868140000|2021-03-04 14:29:00|6513.2|6510.4|6513.2|6510.4|6513.8|6511|6512.8|6510|25
1614868150000|2021-03-04 14:29:10|6513.6|6510.8|6512.3|6509.5|6513.8|6511|6511.9|6509.1|13
1614868160000|2021-03-04 14:29:20|6512.8|6510|6512.8|6510|6515.2|6512.4|6512.8|6510|15
1614868170000|2021-03-04 14:29:30|6513.8|6511|6513.8|6511|6513.8|6511|6512.4|6509.6|7
1614868180000|2021-03-04 14:29:40|6513.9|6511.1|6512|6509.2|6514.8|6512|6512|6509.2|32
1614868190000|2021-03-04 14:29:50|6512.3|6509.5|6513.2|6510.4|6513.2|6510.4|6512.3|6509.5|9
1614868200000|2021-03-04 14:30:00|6512.8|6510|6512.3|6509.5|6513.6|6510.8|6511.9|6509.1|20
1614868260000|2021-03-04 14:31:00|6509.2|6506.4|6508.9|6506.1|6510.3|6507.5|6508.8|6506|6
1614868270000|2021-03-04 14:31:10|6508.7|6505.9|6508.4|6505.6|6509.3|6506.5|6507.3|6504.5|16
1614868280000|2021-03-04 14:31:20|6508.7|6505.9|6510.3|6507.5|6510.8|6508|6507.8|6505|20
1614868290000|2021-03-04 14:31:30|6510.8|6508|6505.8|6503|6510.8|6508|6505.3|6502.5|37
1614868300000|2021-03-04 14:31:40|6504.9|6502.1|6506.3|6503.5|6506.3|6503.5|6503.8|6501|49
1614868310000|2021-03-04 14:31:50|6506.4|6503.6|6505.8|6503|6507.8|6505|6505.4|6502.6|19
1614868320000|2021-03-04 14:32:00|6506.3|6503.5|6510.4|6507.6|6510.4|6507.6|6506.3|6503.5|32
1614868330000|2021-03-04 14:32:10|6510.2|6507.4|6509.4|6506.6|6511.8|6509|6507.8|6505|18
1614868340000|2021-03-04 14:32:20|6509.8|6507|6510.2|6507.4|6510.8|6508|6508.8|6506|12
1614868350000|2021-03-04 14:32:30|6510.3|6507.5|6511.7|6508.9|6511.7|6508.9|6508.8|6506|19
1614868360000|2021-03-04 14:32:40|6511.8|6509|6513.2|6510.4|6514.7|6511.9|6511.8|6509|20
1614868370000|2021-03-04 14:32:50|6512.8|6510|6517.2|6514.4|6517.2|6514.4|6512.8|6510|33
1614868380000|2021-03-04 14:33:00|6517.6|6514.8|6512.6|6509.8|6517.8|6515|6510.8|6508|123
1614868390000|2021-03-04 14:33:10|6513.2|6510.4|6514.2|6511.4|6514.7|6511.9|6512.7|6509.9|72
1614868400000|2021-03-04 14:33:20|6514.7|6511.9|6511.2|6508.4|6515.2|6512.4|6510.8|6508|34
1614868410000|2021-03-04 14:33:30|6510.8|6508|6511.2|6508.4|6511.2|6508.4|6509.8|6507|25
1614868420000|2021-03-04 14:33:40|6510.8|6508|6509.8|6507|6510.8|6508|6508.8|6506|21
1614868430000|2021-03-04 14:33:50|6510.2|6507.4|6510.9|6508.1|6512.8|6510|6509.8|6507|38
1614868440000|2021-03-04 14:34:00|6510.8|6508|6514.3|6511.5|6514.3|6511.5|6509.7|6506.9|74
1614868450000|2021-03-04 14:34:10|6514.4|6511.6|6515.7|6512.9|6516.7|6513.9|6512.8|6510|45
1614868460000|2021-03-04 14:34:20|6516.2|6513.4|6515.2|6512.4|6517.7|6514.9|6513.8|6511|43
1614868470000|2021-03-04 14:34:30|6514.8|6512|6511.2|6508.4|6515.1|6512.3|6510.8|6508|39
1614868480000|2021-03-04 14:34:40|6511.6|6508.8|6511.3|6508.5|6512.2|6509.4|6511.2|6508.4|4
1614868490000|2021-03-04 14:34:50|6510.8|6508|6512.2|6509.4|6512.2|6509.4|6509.7|6506.9|154
1614868500000|2021-03-04 14:35:00|6512.3|6509.5|6513.2|6510.4|6514.7|6511.9|6512.2|6509.4|44
1614868510000|2021-03-04 14:35:10|6513.7|6510.9|6513.2|6510.4|6514.7|6511.9|6512.7|6509.9|16
1614868520000|2021-03-04 14:35:20|6513.7|6510.9|6512.2|6509.4|6514.7|6511.9|6512.2|6509.4|27
1614868530000|2021-03-04 14:35:30|6511.8|6509|6510.2|6507.4|6512.2|6509.4|6509.7|6506.9|39
1614868540000|2021-03-04 14:35:40|6509.7|6506.9|6507.8|6505|6509.7|6506.9|6507.7|6504.9|72
1614868550000|2021-03-04 14:35:50|6507.3|6504.5|6505.2|6502.4|6507.8|6505|6504.7|6501.9|23
1614868560000|2021-03-04 14:36:00|6505.6|6502.8|6504.8|6502|6506.7|6503.9|6504.8|6502|23
1614868570000|2021-03-04 14:36:10|6505.8|6503|6506.8|6504|6508.2|6505.4|6505.8|6503|60
1614868580000|2021-03-04 14:36:20|6506.6|6503.8|6505.2|6502.4|6507.3|6504.5|6504.8|6502|45
1614868590000|2021-03-04 14:36:30|6505.6|6502.8|6505.3|6502.5|6505.6|6502.8|6503.7|6500.9|40
1614868600000|2021-03-04 14:36:40|6504.8|6502|6501.8|6499|6505.2|6502.4|6501.8|6499|20
1614868610000|2021-03-04 14:36:50|6501.7|6498.9|6501.3|6498.5|6501.7|6498.9|6499.8|6497|16
1614868620000|2021-03-04 14:37:00|6501.2|6498.4|6499.3|6496.5|6502.3|6499.5|6499.2|6496.4|111
1614868630000|2021-03-04 14:37:10|6498.8|6496|6499.8|6497|6500.2|6497.4|6497.8|6495|79
1614868640000|2021-03-04 14:37:20|6500.2|6497.4|6502.8|6500|6503.7|6500.9|6500.2|6497.4|96
1614868650000|2021-03-04 14:37:30|6502.7|6499.9|6501.3|6498.5|6503.7|6500.9|6500.3|6497.5|36
1614868660000|2021-03-04 14:37:40|6501.7|6498.9|6500.2|6497.4|6501.8|6499|6499.2|6496.4|28
1614868670000|2021-03-04 14:37:50|6499.8|6497|6501.2|6498.4|6501.4|6498.6|6499.8|6497|21
1614868680000|2021-03-04 14:38:00|6501.6|6498.8|6503.3|6500.5|6504.2|6501.4|6501.6|6498.8|36
1614868690000|2021-03-04 14:38:10|6503.7|6500.9|6504.3|6501.5|6505.7|6502.9|6503.3|6500.5|32
1614868700000|2021-03-04 14:38:20|6504.7|6501.9|6506.7|6503.9|6506.7|6503.9|6504.7|6501.9|16
1614868710000|2021-03-04 14:38:30|6506.3|6503.5|6507.2|6504.4|6507.7|6504.9|6505.7|6502.9|12
1614868720000|2021-03-04 14:38:40|6506.8|6504|6505.2|6502.4|6507.2|6504.4|6504.7|6501.9|7
1614868730000|2021-03-04 14:38:50|6504.7|6501.9|6505.7|6502.9|6505.7|6502.9|6504.7|6501.9|28
1614868740000|2021-03-04 14:39:00|6506.2|6503.4|6505.3|6502.5|6506.2|6503.4|6503.9|6501.1|96
1614868750000|2021-03-04 14:39:10|6504.3|6501.5|6504.3|6501.5|6505.2|6502.4|6504.2|6501.4|3
1614868760000|2021-03-04 14:39:20|6504.7|6501.9|6503.7|6500.9|6504.8|6502|6503.3|6500.5|18
1614868770000|2021-03-04 14:39:30|6503.8|6501|6504.2|6501.4|6504.7|6501.9|6503.3|6500.5|12
1614868780000|2021-03-04 14:39:40|6503.8|6501|6503.7|6500.9|6503.8|6501|6502.7|6499.9|22
1614868790000|2021-03-04 14:39:50|6504.6|6501.8|6507.7|6504.9|6508.7|6505.9|6504.2|6501.4|92
1614868800000|2021-03-04 14:40:00|6507.4|6504.6|6508.3|6505.5|6510.7|6507.9|6505.8|6503|74
1614868810000|2021-03-04 14:40:10|6507.8|6505|6507.8|6505|6508.7|6505.9|6507.7|6504.9|32
1614868820000|2021-03-04 14:40:20|6508.2|6505.4|6507.7|6504.9|6508.2|6505.4|6503.8|6501|209
1614868830000|2021-03-04 14:40:30|6507.2|6504.4|6506.2|6503.4|6507.2|6504.4|6505.7|6502.9|11
1614868840000|2021-03-04 14:40:40|6506.5|6503.7|6505.2|6502.4|6507.7|6504.9|6503.7|6500.9|43
1614868850000|2021-03-04 14:40:50|6504.8|6502|6503.8|6501|6505|6502.2|6503.3|6500.5|27
1614868860000|2021-03-04 14:41:00|6503.7|6500.9|6503.8|6501|6504.2|6501.4|6502.9|6500.1|13
1614868870000|2021-03-04 14:41:10|6504.2|6501.4|6503.7|6500.9|6505.7|6502.9|6503.3|6500.5|17
1614868880000|2021-03-04 14:41:20|6503.3|6500.5|6503.8|6501|6504.2|6501.4|6502.9|6500.1|21
1614868890000|2021-03-04 14:41:30|6503.7|6500.9|6504.8|6502|6505.3|6502.5|6503.7|6500.9|57
1614868900000|2021-03-04 14:41:40|6505.2|6502.4|6506.8|6504|6508.8|6506|6504.8|6502|47
1614868910000|2021-03-04 14:41:50|6505.9|6503.1|6504.2|6501.4|6505.9|6503.1|6503.9|6501.1|73
1614868920000|2021-03-04 14:42:00|6503.8|6501|6504.2|6501.4|6505.2|6502.4|6503.7|6500.9|68
1614868930000|2021-03-04 14:42:10|6503.8|6501|6498.7|6495.9|6504.2|6501.4|6497.8|6495|114
1614868940000|2021-03-04 14:42:20|6498.3|6495.5|6497.8|6495|6499.8|6497|6496.3|6493.5|76
1614868950000|2021-03-04 14:42:30|6497.4|6494.6|6496.8|6494|6498.2|6495.4|6496.3|6493.5|40
1614868960000|2021-03-04 14:42:40|6497.9|6495.1|6497.8|6495|6498.7|6495.9|6496.8|6494|62
1614868970000|2021-03-04 14:42:50|6497.9|6495.1|6496.7|6493.9|6499.8|6497|6495.9|6493.1|30
1614868980000|2021-03-04 14:43:00|6496.8|6494|6496.8|6494|6497.8|6495|6494.8|6492|50
1614868990000|2021-03-04 14:43:10|6497.3|6494.5|6495.8|6493|6497.8|6495|6495.8|6493|21
1614869000000|2021-03-04 14:43:20|6495.3|6492.5|6492.7|6489.9|6495.3|6492.5|6491.9|6489.1|88
1614869010000|2021-03-04 14:43:30|6492.8|6490|6492.7|6489.9|6493.2|6490.4|6491.3|6488.5|73
1614869020000|2021-03-04 14:43:40|6492.3|6489.5|6492.8|6490|6495.2|6492.4|6491.8|6489|51
1614869030000|2021-03-04 14:43:50|6493.4|6490.6|6493.9|6491.1|6496.2|6493.4|6493.3|6490.5|20
1614869040000|2021-03-04 14:44:00|6493.8|6491|6495.7|6492.9|6495.7|6492.9|6493.8|6491|57
1614869050000|2021-03-04 14:44:10|6495.8|6493|6494.8|6492|6495.8|6493|6494.3|6491.5|28
1614869060000|2021-03-04 14:44:20|6495.2|6492.4|6495.9|6493.1|6497.8|6495|6493.4|6490.6|70
1614869070000|2021-03-04 14:44:30|6496.3|6493.5|6495.3|6492.5|6497.8|6495|6494.8|6492|69
1614869080000|2021-03-04 14:44:40|6494.8|6492|6495.3|6492.5|6496.7|6493.9|6494.8|6492|68
1614869090000|2021-03-04 14:44:50|6497.2|6494.4|6497.3|6494.5|6497.3|6494.5|6495.9|6493.1|53
1614869100000|2021-03-04 14:45:00|6497.7|6494.9|6496.8|6494|6497.7|6494.9|6495.7|6492.9|57
1614869110000|2021-03-04 14:45:10|6496.3|6493.5|6495.8|6493|6496.8|6494|6495.7|6492.9|28
1614869120000|2021-03-04 14:45:20|6495.7|6492.9|6492.8|6490|6495.7|6492.9|6491.8|6489|75
1614869130000|2021-03-04 14:45:30|6492.7|6489.9|6487.4|6484.6|6492.7|6489.9|6483|6480.2|603
1614869140000|2021-03-04 14:45:40|6487.8|6485|6485.6|6482.8|6488.8|6486|6484.1|6481.3|514
1614869150000|2021-03-04 14:45:50|6485.5|6482.7|6487.4|6484.6|6487.8|6485|6483.9|6481.1|188
1614869160000|2021-03-04 14:46:00|6488.5|6485.7|6489.4|6486.6|6490.9|6488.1|6487|6484.2|745
1614869170000|2021-03-04 14:46:10|6488.8|6486|6489.5|6486.7|6491.4|6488.6|6488|6485.2|83
1614869180000|2021-03-04 14:46:20|6489.4|6486.6|6490.5|6487.7|6490.9|6488.1|6489.4|6486.6|46
1614869190000|2021-03-04 14:46:30|6490.8|6488|6491|6488.2|6493.7|6490.9|6490.4|6487.6|42
1614869200000|2021-03-04 14:46:40|6490.9|6488.1|6492|6489.2|6493.9|6491.1|6490|6487.2|113
1614869210000|2021-03-04 14:46:50|6491.9|6489.1|6491|6488.2|6491.9|6489.1|6490.9|6488.1|72
1614869220000|2021-03-04 14:47:00|6491.8|6489|6489.4|6486.6|6492.4|6489.6|6488.4|6485.6|23
1614869230000|2021-03-04 14:47:10|6489.7|6486.9|6488.9|6486.1|6490.9|6488.1|6487.9|6485.1|22
1614869240000|2021-03-04 14:47:20|6489|6486.2|6489.9|6487.1|6489.9|6487.1|6488|6485.2|25
1614869250000|2021-03-04 14:47:30|6490|6487.2|6486|6483.2|6490.5|6487.7|6486|6483.2|26
1614869260000|2021-03-04 14:47:40|6486.4|6483.6|6490.8|6488|6491.8|6489|6486.4|6483.6|475
1614869270000|2021-03-04 14:47:50|6490.5|6487.7|6487.8|6485|6490.5|6487.7|6487|6484.2|100
1614869280000|2021-03-04 14:48:00|6488.2|6485.4|6487.8|6485|6489.7|6486.9|6486.8|6484|85
1614869290000|2021-03-04 14:48:10|6487.7|6484.9|6488.2|6485.4|6489.7|6486.9|6486.8|6484|86
1614869300000|2021-03-04 14:48:20|6487.8|6485|6484.7|6481.9|6487.8|6485|6483.7|6480.9|84
1614869310000|2021-03-04 14:48:30|6484.3|6481.5|6482.8|6480|6484.7|6481.9|6482.7|6479.9|26
1614869320000|2021-03-04 14:48:40|6482.7|6479.9|6480.4|6477.6|6483.8|6481|6480.4|6477.6|86
1614869330000|2021-03-04 14:48:50|6479.8|6477|6477.2|6474.4|6479.8|6477|6475.3|6472.5|266
1614869340000|2021-03-04 14:49:00|6476.7|6473.9|6479.2|6476.4|6480.2|6477.4|6476.7|6473.9|77
1614869350000|2021-03-04 14:49:10|6479.7|6476.9|6481.7|6478.9|6481.7|6478.9|6478.8|6476|82
1614869360000|2021-03-04 14:49:20|6480.8|6478|6479.8|6477|6481.2|6478.4|6478.2|6475.4|103
1614869370000|2021-03-04 14:49:30|6479.7|6476.9|6482.2|6479.4|6482.2|6479.4|6478.8|6476|132
1614869380000|2021-03-04 14:49:40|6481.8|6479|6479.8|6477|6482.2|6479.4|6478.9|6476.1|60
1614869390000|2021-03-04 14:49:50|6480.2|6477.4|6479.2|6476.4|6480.7|6477.9|6478.7|6475.9|57
1614869400000|2021-03-04 14:50:00|6478.8|6476|6478.7|6475.9|6480.7|6477.9|6477.7|6474.9|78
1614869410000|2021-03-04 14:50:10|6478.8|6476|6480.3|6477.5|6480.8|6478|6478.8|6476|32
1614869420000|2021-03-04 14:50:20|6480.7|6477.9|6479.7|6476.9|6482.1|6479.3|6478.7|6475.9|64
1614869430000|2021-03-04 14:50:30|6479.8|6477|6478.2|6475.4|6481.2|6478.4|6477.3|6474.5|38
1614869440000|2021-03-04 14:50:40|6477.8|6475|6477.8|6475|6478.2|6475.4|6476.8|6474|16
1614869450000|2021-03-04 14:50:50|6477.7|6474.9|6477.8|6475|6479.7|6476.9|6477.2|6474.4|18
1614869460000|2021-03-04 14:51:00|6477.7|6474.9|6477.8|6475|6479.4|6476.6|6476.9|6474.1|40
1614869470000|2021-03-04 14:51:10|6478.3|6475.5|6476.9|6474.1|6479.2|6476.4|6476.9|6474.1|49
1614869480000|2021-03-04 14:51:20|6476.8|6474|6471.8|6469|6477.8|6475|6471.8|6469|104
1614869490000|2021-03-04 14:51:30|6471.2|6468.4|6468.4|6465.6|6471.2|6468.4|6466.4|6463.6|355
1614869500000|2021-03-04 14:51:40|6468|6465.2|6469|6466.2|6469.4|6466.6|6466.8|6464|274
1614869510000|2021-03-04 14:51:50|6468.4|6465.6|6469.4|6466.6|6470.7|6467.9|6468.4|6465.6|95
1614869520000|2021-03-04 14:52:00|6469.9|6467.1|6466.8|6464|6469.9|6467.1|6465.8|6463|91
1614869530000|2021-03-04 14:52:10|6467.4|6464.6|6463.9|6461.1|6467.4|6464.6|6462.9|6460.1|289
1614869540000|2021-03-04 14:52:20|6464|6461.2|6466.9|6464.1|6467.9|6465.1|6464|6461.2|48
1614869550000|2021-03-04 14:52:30|6467|6464.2|6466.5|6463.7|6468|6465.2|6466|6463.2|51
1614869560000|2021-03-04 14:52:40|6466.9|6464.1|6467|6464.2|6468.5|6465.7|6466|6463.2|23
1614869570000|2021-03-04 14:52:50|6466.5|6463.7|6462|6459.2|6467|6464.2|6461|6458.2|90
1614869580000|2021-03-04 14:53:00|6462.1|6459.3|6461.5|6458.7|6462.9|6460.1|6460.6|6457.8|137
1614869590000|2021-03-04 14:53:10|6461.6|6458.8|6462.4|6459.6|6465.4|6462.6|6461.6|6458.8|130
1614869600000|2021-03-04 14:53:20|6462.9|6460.1|6461.9|6459.1|6463.4|6460.6|6461.1|6458.3|35
1614869610000|2021-03-04 14:53:30|6462|6459.2|6466|6463.2|6466.3|6463.5|6461.6|6458.8|38
1614869620000|2021-03-04 14:53:40|6465.9|6463.1|6459.5|6456.7|6465.9|6463.1|6458.1|6455.3|120
1614869630000|2021-03-04 14:53:50|6459.6|6456.8|6461.6|6458.8|6463|6460.2|6459.6|6456.8|120
1614869640000|2021-03-04 14:54:00|6461.4|6458.6|6462|6459.2|6463|6460.2|6459.6|6456.8|138
1614869650000|2021-03-04 14:54:10|6462.5|6459.7|6464|6461.2|6465.5|6462.7|6462.5|6459.7|46
1614869660000|2021-03-04 14:54:20|6463.9|6461.1|6468.5|6465.7|6468.5|6465.7|6463.4|6460.6|117
1614869670000|2021-03-04 14:54:30|6468.4|6465.6|6463.6|6460.8|6468.4|6465.6|6463.1|6460.3|35
1614869680000|2021-03-04 14:54:40|6464|6461.2|6465|6462.2|6466.4|6463.6|6463.1|6460.3|34
1614869690000|2021-03-04 14:54:50|6464.6|6461.8|6464.6|6461.8|6466.6|6463.8|6463|6460.2|275
1614869700000|2021-03-04 14:55:00|6464.2|6461.4|6464|6461.2|6465.9|6463.1|6463.4|6460.6|110
1614869710000|2021-03-04 14:55:10|6463.9|6461.1|6467|6464.2|6467.8|6465|6463|6460.2|32
1614869720000|2021-03-04 14:55:20|6466.4|6463.6|6466|6463.2|6466.9|6464.1|6465|6462.2|31
1614869730000|2021-03-04 14:55:30|6465.8|6463|6465.4|6462.6|6466|6463.2|6465|6462.2|25
1614869740000|2021-03-04 14:55:40|6465|6462.2|6464.9|6462.1|6467.1|6464.3|6463.5|6460.7|154
1614869750000|2021-03-04 14:55:50|6465.5|6462.7|6465.1|6462.3|6465.5|6462.7|6464.1|6461.3|42
1614869760000|2021-03-04 14:56:00|6466|6463.2|6463|6460.2|6466|6463.2|6461|6458.2|56
1614869770000|2021-03-04 14:56:10|6462.6|6459.8|6464|6461.2|6464.4|6461.6|6462|6459.2|19
1614869780000|2021-03-04 14:56:20|6463.6|6460.8|6463.6|6460.8|6464|6461.2|6462.6|6459.8|22
1614869790000|2021-03-04 14:56:30|6463.5|6460.7|6459.6|6456.8|6463.5|6460.7|6459.6|6456.8|71
1614869800000|2021-03-04 14:56:40|6459.7|6456.9|6461|6458.2|6461.9|6459.1|6459.6|6456.8|38
1614869810000|2021-03-04 14:56:50|6462|6459.2|6461.1|6458.3|6463|6460.2|6461.1|6458.3|33
1614869820000|2021-03-04 14:57:00|6461.6|6458.8|6458.6|6455.8|6461.6|6458.8|6458|6455.2|26
1614869830000|2021-03-04 14:57:10|6458.4|6455.6|6457|6454.2|6460|6457.2|6456.6|6453.8|248
1614869840000|2021-03-04 14:57:20|6456.4|6453.6|6454.6|6451.8|6456.4|6453.6|6453.9|6451.1|79
1614869850000|2021-03-04 14:57:30|6455|6452.2|6457|6454.2|6457|6454.2|6454.6|6451.8|54
1614869860000|2021-03-04 14:57:40|6456.5|6453.7|6459.4|6456.6|6460|6457.2|6456.1|6453.3|64
1614869870000|2021-03-04 14:57:50|6459|6456.2|6462.4|6459.6|6462.4|6459.6|6459|6456.2|134
1614869880000|2021-03-04 14:58:00|6462.9|6460.1|6461.4|6458.6|6462.9|6460.1|6459.4|6456.6|258
1614869890000|2021-03-04 14:58:10|6461.9|6459.1|6459.9|6457.1|6461.9|6459.1|6458|6455.2|122
1614869900000|2021-03-04 14:58:20|6459.5|6456.7|6463.6|6460.8|6463.6|6460.8|6459.4|6456.6|173
1614869910000|2021-03-04 14:58:30|6463.3|6460.5|6469.8|6467|6469.8|6467|6462.4|6459.6|273
1614869920000|2021-03-04 14:58:40|6470.6|6467.8|6471.4|6468.6|6474.6|6471.8|6469.4|6466.6|297
1614869930000|2021-03-04 14:58:50|6471.8|6469|6472.4|6469.6|6473.8|6471|6470.9|6468.1|95
1614869940000|2021-03-04 14:59:00|6472.8|6470|6471.8|6469|6473.3|6470.5|6470.9|6468.1|126
1614869950000|2021-03-04 14:59:10|6472.3|6469.5|6473.3|6470.5|6473.8|6471|6471.8|6469|39
1614869960000|2021-03-04 14:59:20|6472.8|6470|6470.9|6468.1|6473.4|6470.6|6470.9|6468.1|30
1614869970000|2021-03-04 14:59:30|6469.8|6467|6468.3|6465.5|6469.8|6467|6466.9|6464.1|60
1614869980000|2021-03-04 14:59:40|6468.4|6465.6|6470.4|6467.6|6470.4|6467.6|6467.4|6464.6|23
1614869990000|2021-03-04 14:59:50|6470|6467.2|6471.8|6469|6472.4|6469.6|6469.9|6467.1|21
1614870000000|2021-03-04 15:00:00|6472.9|6470.1|6480.8|6478|6481.1|6478.3|6472.4|6469.6|314
1614870010000|2021-03-04 15:00:10|6480.1|6477.3|6475.3|6472.5|6480.8|6478|6472.4|6469.6|81
1614870020000|2021-03-04 15:00:20|6475|6472.2|6469.8|6467|6475.1|6472.3|6469.8|6467|76
1614870030000|2021-03-04 15:00:30|6469.4|6466.6|6473.8|6471|6473.8|6471|6469.4|6466.6|47
1614870040000|2021-03-04 15:00:40|6473.9|6471.1|6474.8|6472|6476.4|6473.6|6473.9|6471.1|69
1614870050000|2021-03-04 15:00:50|6475.1|6472.3|6479.3|6476.5|6480.5|6477.7|6474.8|6472|78
1614870060000|2021-03-04 15:01:00|6478.8|6476|6474.8|6472|6478.8|6476|6472.3|6469.5|44
1614870070000|2021-03-04 15:01:10|6474.9|6472.1|6478.4|6475.6|6480.8|6478|6474.6|6471.8|190
1614870080000|2021-03-04 15:01:20|6478.8|6476|6477.4|6474.6|6480.8|6478|6476.1|6473.3|41
1614870090000|2021-03-04 15:01:30|6478.1|6475.3|6478.8|6476|6480.1|6477.3|6477.8|6475|31
1614870100000|2021-03-04 15:01:40|6478.1|6475.3|6474.1|6471.3|6478.6|6475.8|6473.9|6471.1|25
1614870110000|2021-03-04 15:01:50|6474.8|6472|6476.8|6474|6478.1|6475.3|6474.8|6472|59
1614870120000|2021-03-04 15:02:00|6476.3|6473.5|6477.6|6474.8|6479.1|6476.3|6474.6|6471.8|164
1614870130000|2021-03-04 15:02:10|6478.1|6475.3|6480.6|6477.8|6481.1|6478.3|6477.8|6475|40
1614870140000|2021-03-04 15:02:20|6481.6|6478.8|6483.8|6481|6484.6|6481.8|6481.1|6478.3|117
1614870150000|2021-03-04 15:02:30|6484.1|6481.3|6482.8|6480|6484.1|6481.3|6481.8|6479|36
1614870160000|2021-03-04 15:02:40|6483.1|6480.3|6481.1|6478.3|6483.1|6480.3|6477.8|6475|37
1614870170000|2021-03-04 15:02:50|6481.6|6478.8|6481.8|6479|6483.1|6480.3|6480.8|6478|32
1614870180000|2021-03-04 15:03:00|6481.6|6478.8|6481.3|6478.5|6482.1|6479.3|6478.1|6475.3|34
1614870190000|2021-03-04 15:03:10|6480.8|6478|6479.1|6476.3|6484.6|6481.8|6478.8|6476|45
1614870200000|2021-03-04 15:03:20|6479.6|6476.8|6475.1|6472.3|6481.1|6478.3|6473.4|6470.6|78
1614870210000|2021-03-04 15:03:30|6475.3|6472.5|6478.1|6475.3|6479.8|6477|6474.4|6471.6|102
1614870220000|2021-03-04 15:03:40|6478.8|6476|6476.8|6474|6478.8|6476|6476.8|6474|36
1614870230000|2021-03-04 15:03:50|6477.1|6474.3|6476.6|6473.8|6480|6477.2|6476.6|6473.8|240
1614870240000|2021-03-04 15:04:00|6477|6474.2|6475.6|6472.8|6477|6474.2|6474.6|6471.8|39
1614870250000|2021-03-04 15:04:10|6476.4|6473.6|6476.6|6473.8|6477.4|6474.6|6476.4|6473.6|14
1614870260000|2021-03-04 15:04:20|6476.9|6474.1|6482.9|6480.1|6482.9|6480.1|6476.9|6474.1|172
1614870270000|2021-03-04 15:04:30|6482.5|6479.7|6482.4|6479.6|6484.5|6481.7|6482.4|6479.6|51
1614870280000|2021-03-04 15:04:40|6482.1|6479.3|6480.9|6478.1|6482.1|6479.3|6478.5|6475.7|33
1614870290000|2021-03-04 15:04:50|6481.3|6478.5|6481.5|6478.7|6482.6|6479.8|6480.5|6477.7|44
1614870300000|2021-03-04 15:05:00|6482.1|6479.3|6485.1|6482.3|6487.9|6485.1|6481.6|6478.8|112
1614870310000|2021-03-04 15:05:10|6485.5|6482.7|6486.9|6484.1|6487.1|6484.3|6483.3|6480.5|24
1614870320000|2021-03-04 15:05:20|6486.5|6483.7|6483|6480.2|6486.5|6483.7|6482.6|6479.8|30
1614870330000|2021-03-04 15:05:30|6483.1|6480.3|6485.8|6483|6486.1|6483.3|6482.1|6479.3|22
1614870340000|2021-03-04 15:05:40|6486.1|6483.3|6487.5|6484.7|6488.5|6485.7|6485.5|6482.7|20
1614870350000|2021-03-04 15:05:50|6487.9|6485.1|6490.1|6487.3|6493.3|6488.6|6487.6|6483.3|224
1614870360000|2021-03-04 15:06:00|6490.9|6488.1|6491.5|6488.7|6493.9|6491.1|6490.1|6487.3|100
1614870370000|2021-03-04 15:06:10|6491.1|6488.3|6491.1|6488.3|6493.6|6490.8|6490.1|6487.3|102
1614870380000|2021-03-04 15:06:20|6491|6488.2|6492.1|6489.3|6492.5|6489.7|6489.5|6486.7|45
1614870390000|2021-03-04 15:06:30|6492.5|6489.7|6490.5|6487.7|6493.4|6490.6|6490.1|6487.3|23
1614870400000|2021-03-04 15:06:40|6490.8|6488|6491.1|6488.3|6492.5|6489.7|6490.8|6488|22
1614870410000|2021-03-04 15:06:50|6491.5|6488.7|6488.1|6485.3|6491.5|6488.7|6488.1|6485.3|44
1614870420000|2021-03-04 15:07:00|6488.8|6486|6488.5|6485.7|6490.5|6487.7|6486.8|6484|35
1614870430000|2021-03-04 15:07:10|6488.1|6485.3|6488.5|6485.7|6490.9|6488.1|6486.1|6483.3|177
1614870440000|2021-03-04 15:07:20|6488|6485.2|6486|6483.2|6488.5|6485.7|6484|6481.2|50
1614870450000|2021-03-04 15:07:30|6488.4|6485.6|6488.1|6485.3|6489.5|6486.7|6487.5|6484.7|130
1614870460000|2021-03-04 15:07:40|6488.5|6485.7|6488.5|6485.7|6490|6487.2|6486.6|6483.8|24
1614870470000|2021-03-04 15:07:50|6489|6486.2|6489.6|6486.8|6491|6488.2|6489|6486.2|41
1614870480000|2021-03-04 15:08:00|6489.5|6486.7|6488.4|6485.6|6490.5|6487.7|6487.1|6484.3|72
1614870490000|2021-03-04 15:08:10|6488.5|6485.7|6488.5|6485.7|6490.5|6487.7|6488.1|6485.3|55
1614870500000|2021-03-04 15:08:20|6488.4|6485.6|6488.4|6485.6|6488.4|6485.6|6486|6483.2|73
1614870510000|2021-03-04 15:08:30|6488.7|6485.9|6489.5|6486.7|6490.5|6487.7|6488.6|6485.8|80
1614870520000|2021-03-04 15:08:40|6489.6|6486.8|6491.5|6488.7|6492.1|6489.3|6489.6|6486.8|27
1614870530000|2021-03-04 15:08:50|6491.6|6488.8|6491.5|6488.7|6493.4|6490.6|6490.6|6487.8|113
1614870540000|2021-03-04 15:09:00|6491.6|6488.8|6489.5|6486.7|6492.5|6489.7|6489.4|6486.6|64
1614870550000|2021-03-04 15:09:10|6489.7|6486.9|6490.4|6487.6|6491.4|6488.6|6489.5|6486.7|34
1614870560000|2021-03-04 15:09:20|6490.6|6487.8|6491.4|6488.6|6491.4|6488.6|6489.5|6486.7|89
1614870570000|2021-03-04 15:09:30|6491.5|6488.7|6495.5|6492.7|6495.5|6492.7|6491.5|6488.7|20
1614870580000|2021-03-04 15:09:40|6495.4|6492.6|6496|6493.2|6496.6|6493.8|6493.5|6490.7|65
1614870590000|2021-03-04 15:09:50|6495.6|6492.8|6495.5|6492.7|6496.5|6493.7|6494.5|6491.7|533
1614870600000|2021-03-04 15:10:00|6494.5|6491.7|6495.5|6492.7|6495.5|6492.7|6493.6|6490.8|33
1614870610000|2021-03-04 15:10:10|6496.4|6493.6|6497.5|6494.7|6497.5|6494.7|6492.9|6490.1|261
1614870620000|2021-03-04 15:10:20|6496.6|6493.8|6497.4|6494.6|6497.5|6494.7|6496.4|6493.6|147
1614870630000|2021-03-04 15:10:30|6497.5|6494.7|6498.6|6495.8|6500.4|6497.6|6497.4|6494.6|77
1614870640000|2021-03-04 15:10:40|6498.4|6495.6|6499.9|6497.1|6501.1|6498.3|6498.4|6495.6|660
1614870650000|2021-03-04 15:10:50|6499.4|6496.6|6498.4|6495.6|6499.8|6497|6497.9|6495.1|131
1614870660000|2021-03-04 15:11:00|6498.3|6495.5|6497.7|6494.9|6500.3|6497.5|6497.3|6494.5|162
1614870670000|2021-03-04 15:11:10|6497.3|6494.5|6499.3|6496.5|6501.2|6498.4|6497.3|6494.5|50
1614870680000|2021-03-04 15:11:20|6499.7|6496.9|6503.3|6500.5|6503.8|6501|6499.7|6496.9|73
1614870690000|2021-03-04 15:11:30|6503.4|6500.6|6505.3|6502.5|6507.4|6504.6|6503.2|6500.4|229
1614870700000|2021-03-04 15:11:40|6505.2|6502.4|6505.3|6502.5|6506.2|6503.4|6504.3|6501.5|39
1614870710000|2021-03-04 15:11:50|6504.3|6501.5|6504.3|6501.5|6505.7|6502.9|6503.3|6500.5|68
1614870720000|2021-03-04 15:12:00|6504.8|6502|6509.2|6506.4|6509.2|6506.4|6504.7|6501.9|105
1614870730000|2021-03-04 15:12:10|6508.3|6505.5|6510.7|6507.9|6512.2|6509.4|6508.3|6505.5|96
1614870740000|2021-03-04 15:12:20|6511.2|6508.4|6509.3|6506.5|6511.2|6508.4|6509.2|6506.4|37
1614870750000|2021-03-04 15:12:30|6509.7|6506.9|6509.2|6506.4|6511.2|6508.4|6509.2|6506.4|124
1614870760000|2021-03-04 15:12:40|6509.3|6506.5|6509.3|6506.5|6510.2|6507.4|6509.2|6506.4|34
1614870770000|2021-03-04 15:12:50|6509.7|6506.9|6510.7|6507.9|6511.7|6508.9|6508.3|6505.5|58
1614870780000|2021-03-04 15:13:00|6511.2|6508.4|6509.7|6506.9|6511.2|6508.4|6508.3|6505.5|140
1614870790000|2021-03-04 15:13:10|6510.4|6507.6|6511.2|6508.4|6512.2|6509.4|6510.3|6507.5|80
1614870800000|2021-03-04 15:13:20|6511.7|6508.9|6517|6514.2|6517.2|6514.4|6511.3|6508.5|135
1614870810000|2021-03-04 15:13:30|6517.2|6514.4|6517.3|6514.5|6520.2|6517.4|6516.3|6513.5|69
1614870820000|2021-03-04 15:13:40|6517.2|6514.4|6514.2|6511.4|6517.2|6514.4|6513.3|6510.5|20
1614870830000|2021-03-04 15:13:50|6514.3|6511.5|6519.7|6516.9|6520.2|6517.4|6514.3|6511.5|245
1614870840000|2021-03-04 15:14:00|6519.3|6516.5|6516.3|6513.5|6520.7|6517.9|6516.2|6513.4|99
1614870850000|2021-03-04 15:14:10|6516.2|6513.4|6516.7|6513.9|6518.7|6515.9|6516.2|6513.4|48
1614870860000|2021-03-04 15:14:20|6516.3|6513.5|6517.5|6514.7|6519.2|6516.4|6514.7|6511.9|1376
1614870870000|2021-03-04 15:14:30|6517.9|6515.1|6518|6515.2|6519.7|6516.9|6517.7|6514.9|784
1614870880000|2021-03-04 15:14:40|6518.5|6515.7|6518.5|6515.7|6519.9|6517.1|6517.7|6514.9|347
1614870890000|2021-03-04 15:14:50|6518.9|6516.1|6517|6514.2|6518.9|6516.1|6515.9|6513.1|41
1614870900000|2021-03-04 15:15:00|6516.7|6513.9|6516.8|6514|6517.9|6515.1|6516|6513.2|89
1614870910000|2021-03-04 15:15:10|6516.5|6513.7|6516.4|6513.6|6517.9|6515.1|6515|6512.2|40
1614870920000|2021-03-04 15:15:20|6517|6514.2|6516|6513.2|6518.5|6515.7|6514|6511.2|129
1614870930000|2021-03-04 15:15:30|6516.4|6513.6|6516.9|6514.1|6518|6515.2|6516|6513.2|35
1614870940000|2021-03-04 15:15:40|6517.4|6514.6|6518.9|6516.1|6519|6516.2|6517|6514.2|59
1614870950000|2021-03-04 15:15:50|6518.5|6515.7|6517|6514.2|6520.4|6517.6|6517|6514.2|145
1614870960000|2021-03-04 15:16:00|6518|6515.2|6518.5|6515.7|6518.9|6516.1|6517|6514.2|26
1614870970000|2021-03-04 15:16:10|6517.9|6515.1|6515.4|6512.6|6517.9|6515.1|6514.5|6511.7|117
1614870980000|2021-03-04 15:16:20|6515.9|6513.1|6516.7|6513.9|6518.2|6515.4|6515.5|6512.7|25
1614870990000|2021-03-04 15:16:30|6516.9|6514.1|6516.9|6514.1|6517.8|6515|6515.7|6512.9|82
1614871000000|2021-03-04 15:16:40|6516.5|6513.7|6518|6515.2|6518|6515.2|6515.9|6513.1|112
1614871010000|2021-03-04 15:16:50|6518.4|6515.6|6519|6516.2|6519.9|6517.1|6518|6515.2|25
1614871020000|2021-03-04 15:17:00|6518.8|6516|6514.4|6511.6|6518.8|6516|6514|6511.2|155
1614871030000|2021-03-04 15:17:10|6514.8|6512|6513.8|6511|6515.8|6513|6512.4|6509.6|674
1614871040000|2021-03-04 15:17:20|6513.9|6511.1|6513.4|6510.6|6515.3|6512.5|6513.3|6510.5|34
1614871050000|2021-03-04 15:17:30|6513.3|6510.5|6515.7|6512.9|6517.3|6514.5|6511.4|6508.6|149
1614871060000|2021-03-04 15:17:40|6515.5|6512.7|6539.8|6537|6542.1|6539.3|6513.4|6510.6|1178
1614871070000|2021-03-04 15:17:50|6539|6536.2|6538.2|6535.4|6548.4|6545.5|6530.2|6527.4|1125
1614871080000|2021-03-04 15:18:00|6538.4|6534.4|6541.6|6538.8|6544.2|6541.4|6536.8|6534|1318
1614871090000|2021-03-04 15:18:10|6541.2|6538.4|6537.2|6534.4|6544.7|6541.9|6533.8|6530.3|888
1614871100000|2021-03-04 15:18:20|6537.6|6534.8|6541.6|6538.8|6546.6|6543.8|6537.6|6534.8|737
1614871110000|2021-03-04 15:18:30|6541.2|6538.4|6530|6527.2|6542.6|6539.8|6528.7|6525.9|454
1614871120000|2021-03-04 15:18:40|6529.7|6526.9|6536.1|6533.3|6536.5|6533.7|6528.2|6525.4|562
1614871130000|2021-03-04 15:18:50|6536.6|6533.8|6548.2|6545.4|6548.2|6545.4|6532.7|6529.9|603
1614871140000|2021-03-04 15:19:00|6548.6|6545.8|6556|6553.2|6558.1|6554.4|6548.3|6545.5|588
1614871150000|2021-03-04 15:19:10|6555.7|6552.9|6557.3|6554.5|6560|6555.7|6554.5|6549.8|1085
1614871160000|2021-03-04 15:19:20|6557.2|6554.4|6560.6|6557.8|6560.6|6557.8|6555.1|6552.3|183
1614871170000|2021-03-04 15:19:30|6559.7|6556.9|6556.3|6553.5|6562.5|6559.7|6554.9|6552.1|839
1614871180000|2021-03-04 15:19:40|6556.8|6554|6556.6|6553.8|6558.7|6555.9|6554.9|6552.1|190
1614871190000|2021-03-04 15:19:50|6556.8|6554|6559|6556.2|6559.8|6557|6555.8|6553|132
1614871200000|2021-03-04 15:20:00|6558.7|6555.9|6560.8|6558|6561.2|6558.4|6557.2|6554.4|149
1614871210000|2021-03-04 15:20:10|6560.3|6557.5|6557.2|6554.4|6560.3|6557.5|6556.3|6553.5|232
1614871220000|2021-03-04 15:20:20|6556.8|6554|6551.9|6549.1|6556.8|6554|6545.9|6543.1|726
1614871230000|2021-03-04 15:20:30|6551.8|6549|6559.6|6556.8|6559.6|6556.8|6551.2|6548.4|381
1614871240000|2021-03-04 15:20:40|6559.8|6557|6558.4|6555.6|6559.8|6557|6554.9|6552.1|600
1614871250000|2021-03-04 15:20:50|6558.8|6556|6560.8|6558|6564.7|6561.9|6558.8|6556|398
1614871260000|2021-03-04 15:21:00|6560.3|6557.5|6558.8|6556|6563.8|6561|6558.8|6556|137
1614871270000|2021-03-04 15:21:10|6558.4|6555.6|6562.2|6559.4|6562.8|6560|6556.2|6553.4|135
1614871280000|2021-03-04 15:21:20|6562.8|6560|6564.8|6562|6564.8|6562|6562.8|6560|141
1614871290000|2021-03-04 15:21:30|6564.7|6561.9|6562.8|6560|6565.8|6563|6562.8|6560|235
1614871300000|2021-03-04 15:21:40|6563.2|6560.4|6562.7|6559.9|6563.9|6561.1|6556.8|6554|456
1614871310000|2021-03-04 15:21:50|6563.2|6560.4|6568.8|6566|6569.8|6567|6562.8|6560|238
1614871320000|2021-03-04 15:22:00|6568.4|6565.6|6575.6|6572.8|6577.7|6574.9|6568.4|6565.6|876
1614871330000|2021-03-04 15:22:10|6575.5|6572.7|6581.1|6578.3|6581.1|6578.3|6575.5|6572.7|619
1614871340000|2021-03-04 15:22:20|6580.6|6577.8|6581.1|6578.3|6582|6579.2|6577.6|6574.8|576
1614871350000|2021-03-04 15:22:30|6580.7|6577.9|6584.6|6581.8|6584.6|6581.8|6579.6|6576.8|533
1614871360000|2021-03-04 15:22:40|6585|6582.2|6584|6581.2|6586.1|6583.3|6582.6|6579.8|1533
1614871370000|2021-03-04 15:22:50|6583.6|6580.8|6576.8|6574|6583.6|6580.8|6576.5|6573.7|128
1614871380000|2021-03-04 15:23:00|6576.5|6573.7|6574.5|6571.7|6576.7|6573.9|6573|6570.2|365
1614871390000|2021-03-04 15:23:10|6573.5|6570.7|6571.8|6569|6573.8|6571|6568.5|6565.7|255
1614871400000|2021-03-04 15:23:20|6571.5|6568.7|6573.6|6570.8|6575.6|6572.8|6568.6|6565.8|449
1614871410000|2021-03-04 15:23:30|6573.2|6570.4|6562.6|6559.8|6573.6|6570.8|6562.6|6559.8|579
1614871420000|2021-03-04 15:23:40|6562.2|6559.4|6559.2|6556.4|6564.3|6561.5|6555.7|6552.9|665
1614871430000|2021-03-04 15:23:50|6559.3|6556.5|6557.4|6554.6|6559.8|6557|6554.8|6552|311
1614871440000|2021-03-04 15:24:00|6558|6555.2|6555.4|6552.6|6563|6559|6552.8|6550|370
1614871450000|2021-03-04 15:24:10|6555|6552.2|6551.2|6548.4|6556.4|6553.6|6549.3|6546.5|246
1614871460000|2021-03-04 15:24:20|6550.8|6548|6550.8|6548|6553.2|6550.4|6545.2|6539.6|346
1614871470000|2021-03-04 15:24:30|6550.7|6547.9|6547.3|6544.5|6550.7|6547.9|6544.4|6541.6|385
1614871480000|2021-03-04 15:24:40|6547.2|6544.4|6548.2|6545.4|6548.2|6545.4|6545.7|6542.9|247
1614871490000|2021-03-04 15:24:50|6547.7|6544.9|6546.2|6543.4|6548.8|6546|6545.7|6542.9|134
1614871500000|2021-03-04 15:25:00|6545.8|6543|6550.8|6548|6551.2|6548.4|6544.4|6541.6|148
1614871510000|2021-03-04 15:25:10|6551.2|6548.4|6554.3|6551.5|6556.2|6553.4|6549.7|6546.9|511
1614871520000|2021-03-04 15:25:20|6553.7|6550.9|6549.8|6547|6555.7|6552.9|6549.8|6547|204
1614871530000|2021-03-04 15:25:30|6550.2|6547.4|6553.8|6551|6554.8|6552|6549.8|6547|97
1614871540000|2021-03-04 15:25:40|6554.2|6551.4|6559.4|6556.6|6559.7|6556.9|6554.2|6551.4|118
1614871550000|2021-03-04 15:25:50|6559.8|6557|6561.7|6558.9|6562.2|6559.4|6557.9|6555.1|115
1614871560000|2021-03-04 15:26:00|6562.1|6559.3|6561.8|6559|6564.2|6561.4|6559.8|6557|261
1614871570000|2021-03-04 15:26:10|6562.2|6559.4|6562.6|6559.8|6562.8|6560|6561.8|6559|19
1614871580000|2021-03-04 15:26:20|6562.8|6560|6561.1|6558.3|6562.8|6560|6559.7|6556.9|87
1614871590000|2021-03-04 15:26:30|6561.2|6558.4|6561.7|6558.9|6563.8|6561|6560.9|6558.1|77
1614871600000|2021-03-04 15:26:40|6560.8|6558|6559.7|6556.9|6561.2|6558.4|6558.9|6556.1|39
1614871610000|2021-03-04 15:26:50|6559.9|6557.1|6559.8|6557|6561.2|6558.4|6557.8|6555|830
1614871620000|2021-03-04 15:27:00|6560.2|6557.4|6565.3|6562.5|6565.3|6562.5|6559.9|6557.1|124
1614871630000|2021-03-04 15:27:10|6565.4|6562.6|6562.9|6560.1|6565.4|6562.6|6562.9|6560.1|33
1614871640000|2021-03-04 15:27:20|6563.3|6560.5|6567.2|6564.4|6567.2|6564.4|6561.3|6558.5|70
1614871650000|2021-03-04 15:27:30|6567.3|6564.5|6565.7|6562.9|6567.6|6564.8|6565.7|6562.9|44
1614871660000|2021-03-04 15:27:40|6566.2|6563.4|6566.2|6563.4|6566.2|6563.4|6565.2|6562.4|40
1614871670000|2021-03-04 15:27:50|6566.6|6563.8|6567.7|6564.9|6567.7|6564.9|6566.3|6563.5|29
1614871680000|2021-03-04 15:28:00|6567.3|6564.5|6572.2|6569.4|6573.1|6569.4|6567.2|6563.1|285
1614871690000|2021-03-04 15:28:10|6572.7|6569.9|6569.2|6566.4|6573.7|6570.9|6568.8|6566|106
1614871700000|2021-03-04 15:28:20|6569.3|6566.5|6566.9|6564.1|6569.7|6566.9|6566.9|6564.1|86
1614871710000|2021-03-04 15:28:30|6567.4|6564.6|6568.2|6565.4|6568.2|6565.4|6563.8|6561|219
1614871720000|2021-03-04 15:28:40|6567.7|6564.9|6566.2|6563.4|6568.2|6565.4|6565.2|6562.4|91
1614871730000|2021-03-04 15:28:50|6565.7|6562.9|6561.8|6559|6565.7|6562.9|6561.8|6559|178
1614871740000|2021-03-04 15:29:00|6561|6558.2|6562.2|6559.4|6562.2|6559.4|6559.8|6557|271
1614871750000|2021-03-04 15:29:10|6563|6560.2|6565.2|6562.4|6565.7|6562.9|6562.8|6560|73
1614871760000|2021-03-04 15:29:20|6564.8|6562|6564.8|6562|6566.7|6563.9|6564.8|6562|140
1614871770000|2021-03-04 15:29:30|6564.3|6561.5|6562.4|6559.6|6564.3|6561.5|6559.9|6557.1|202
1614871780000|2021-03-04 15:29:40|6562.8|6560|6564.2|6561.4|6564.7|6561.9|6562.8|6560|29
1614871790000|2021-03-04 15:29:50|6563.8|6561|6564.2|6561.4|6568.1|6565.3|6563.8|6561|278
1614871800000|2021-03-04 15:30:00|6563.9|6561.1|6570.6|6567.8|6570.9|6568.1|6563.2|6560.4|115
1614871810000|2021-03-04 15:30:10|6570.2|6567.4|6572.9|6570.1|6573.4|6570.6|6570.2|6567.4|88
1614871820000|2021-03-04 15:30:20|6572.6|6569.8|6572.6|6569.8|6572.9|6570.1|6570.9|6568.1|271
1614871830000|2021-03-04 15:30:30|6572.9|6570.1|6567.6|6564.8|6572.9|6570.1|6566.8|6564|93
1614871840000|2021-03-04 15:30:40|6567.9|6565.1|6569.9|6567.1|6571.9|6569.1|6567.9|6565.1|109
1614871850000|2021-03-04 15:30:50|6569.6|6566.8|6570.4|6567.6|6572.1|6569.3|6568.2|6565.4|79
1614871860000|2021-03-04 15:31:00|6570.6|6567.8|6568.9|6566.1|6571.4|6568.6|6568.6|6565.8|206
1614871870000|2021-03-04 15:31:10|6568.6|6565.8|6566.8|6564|6568.9|6566.1|6565.4|6562.6|423
1614871880000|2021-03-04 15:31:20|6566.4|6563.6|6567.3|6564.5|6568.3|6565.5|6565.2|6562.4|159
1614871890000|2021-03-04 15:31:30|6567.2|6564.4|6563.3|6560.5|6567.7|6564.9|6563.3|6560.5|281
1614871900000|2021-03-04 15:31:40|6562.9|6560.1|6564.7|6561.9|6565.7|6562.9|6562.3|6559.5|195
1614871910000|2021-03-04 15:31:50|6565.1|6562.3|6561.8|6559|6565.3|6562.5|6561.4|6558.6|276
1614871920000|2021-03-04 15:32:00|6561.9|6559.1|6563.7|6560.9|6565.7|6562.9|6561.9|6559.1|163
1614871930000|2021-03-04 15:32:10|6564.1|6561.3|6566.1|6563.3|6567.1|6564.3|6564.1|6561.3|126
1614871940000|2021-03-04 15:32:20|6566.2|6563.4|6565.7|6562.9|6568|6565.2|6565.7|6562.9|129
1614871950000|2021-03-04 15:32:30|6566.1|6563.3|6567|6564.2|6567.1|6564.3|6565.7|6562.9|75
1614871960000|2021-03-04 15:32:40|6567.1|6564.3|6566.2|6563.4|6567.2|6564.4|6566.2|6563.4|312
1614871970000|2021-03-04 15:32:50|6566.5|6563.7|6567.1|6564.3|6569.1|6566.3|6566.3|6563.5|24
1614871980000|2021-03-04 15:33:00|6567|6564.2|6563.7|6560.9|6567|6564.2|6563.7|6560.9|28
1614871990000|2021-03-04 15:33:10|6564.1|6561.3|6566.5|6563.7|6568|6565.2|6563.3|6560.5|607
1614872000000|2021-03-04 15:33:20|6567|6564.2|6567|6564.2|6567.5|6564.7|6565.2|6562.4|228
1614872010000|2021-03-04 15:33:30|6568|6565.2|6568.1|6565.3|6568.5|6565.7|6566.1|6563.3|137
1614872020000|2021-03-04 15:33:40|6568|6565.2|6572|6569.2|6572|6569.2|6567.5|6564.7|284
1614872030000|2021-03-04 15:33:50|6572.1|6569.3|6573|6570.2|6575|6572.2|6571.5|6568.7|979
1614872040000|2021-03-04 15:34:00|6573.1|6570.3|6570.7|6567.9|6574|6571.2|6570.7|6567.9|311
1614872050000|2021-03-04 15:34:10|6571|6568.2|6566.3|6563.5|6571.5|6568.7|6566.3|6563.5|380
1614872060000|2021-03-04 15:34:20|6566.7|6563.9|6566.3|6563.5|6568.2|6565.4|6565.3|6562.5|264
1614872070000|2021-03-04 15:34:30|6566.7|6563.9|6564.4|6561.6|6566.7|6563.9|6562.6|6559.8|177
1614872080000|2021-03-04 15:34:40|6563.7|6560.9|6564.3|6561.5|6564.4|6561.6|6563.4|6560.6|35
1614872090000|2021-03-04 15:34:50|6564.4|6561.6|6564.6|6561.8|6564.6|6561.8|6562.6|6559.8|100
1614872100000|2021-03-04 15:35:00|6563.9|6561.1|6564.4|6561.6|6564.4|6561.6|6562.4|6559.6|173
1614872110000|2021-03-04 15:35:10|6565.6|6562.8|6564.9|6562.1|6566.4|6563.6|6564.4|6561.6|116
1614872120000|2021-03-04 15:35:20|6564.6|6561.8|6568.4|6565.6|6568.4|6565.6|6564.6|6561.8|101
1614872130000|2021-03-04 15:35:30|6568.1|6565.3|6568.9|6566.1|6569.9|6567.1|6567.9|6565.1|153
1614872140000|2021-03-04 15:35:40|6569.3|6566.5|6573.4|6570.6|6573.4|6570.6|6569.3|6566.5|142
1614872150000|2021-03-04 15:35:50|6575.4|6572.6|6572.6|6569.8|6575.4|6572.6|6571.6|6568.8|863
1614872160000|2021-03-04 15:36:00|6572.2|6569.4|6572.4|6569.6|6572.6|6569.8|6571.6|6568.8|564
1614872170000|2021-03-04 15:36:10|6571.7|6568.9|6575.2|6572.4|6575.9|6573.1|6571.7|6568.9|135
1614872180000|2021-03-04 15:36:20|6574.8|6572|6572.6|6569.8|6574.8|6572|6571.7|6568.9|106
1614872190000|2021-03-04 15:36:30|6572.9|6570.1|6567.6|6564.8|6572.9|6570.1|6567.6|6564.8|92
1614872200000|2021-03-04 15:36:40|6568.3|6565.5|6567.7|6564.9|6570.4|6567.6|6567.7|6564.9|202
1614872210000|2021-03-04 15:36:50|6568.7|6565.9|6569.2|6566.4|6569.7|6566.9|6567.7|6564.9|63
1614872220000|2021-03-04 15:37:00|6568.6|6565.8|6567.6|6564.8|6570.2|6567.4|6567.6|6564.8|66
1614872230000|2021-03-04 15:37:10|6568.7|6565.9|6571.1|6568.3|6571.1|6568.3|6567.8|6565|48
1614872240000|2021-03-04 15:37:20|6571.4|6568.6|6571.4|6568.6|6572.1|6569.3|6571.4|6568.6|46
1614872250000|2021-03-04 15:37:30|6570.7|6567.9|6572.4|6569.6|6572.4|6569.6|6570.6|6567.8|70
1614872260000|2021-03-04 15:37:40|6572.6|6569.8|6574.1|6571.3|6574.1|6571.3|6571.1|6568.3|235
1614872270000|2021-03-04 15:37:50|6573.7|6570.9|6573.6|6570.8|6574.4|6571.6|6572.6|6569.8|50
1614872280000|2021-03-04 15:38:00|6573.9|6571.1|6573.9|6571.1|6575.6|6572.8|6573.4|6570.6|114
1614872290000|2021-03-04 15:38:10|6574.4|6571.6|6574.4|6571.6|6574.4|6571.6|6571.7|6568.9|543
1614872300000|2021-03-04 15:38:20|6574.1|6571.3|6572.6|6569.8|6575.4|6572.6|6572.4|6569.6|90
1614872310000|2021-03-04 15:38:30|6572.8|6570|6572.9|6570.1|6574.6|6571.8|6571.7|6568.9|418
1614872320000|2021-03-04 15:38:40|6573.6|6570.8|6576.9|6574.1|6577.6|6574.8|6573.6|6570.8|192
1614872330000|2021-03-04 15:38:50|6576.6|6573.8|6578.4|6575.6|6578.4|6575.6|6576.4|6573.6|100
1614872340000|2021-03-04 15:39:00|6578.6|6575.8|6579.9|6577.1|6580.4|6577.6|6578.4|6575.6|57
1614872350000|2021-03-04 15:39:10|6579.6|6576.8|6577.1|6574.3|6580.4|6577.6|6576.6|6573.8|48
1614872360000|2021-03-04 15:39:20|6577.6|6574.8|6574.9|6572.1|6578.4|6575.6|6574.6|6571.8|193
1614872370000|2021-03-04 15:39:30|6574.2|6571.4|6575.4|6572.6|6575.4|6572.6|6570.7|6567.9|321
1614872380000|2021-03-04 15:39:40|6575.6|6572.8|6573.9|6571.1|6578.3|6575.5|6571.8|6569|504
1614872390000|2021-03-04 15:39:50|6574.3|6571.5|6574.6|6571.8|6576.3|6573.5|6573.6|6570.8|58
1614872400000|2021-03-04 15:40:00|6574.9|6572.1|6574.6|6571.8|6575.6|6572.8|6573.6|6570.8|111
1614872410000|2021-03-04 15:40:10|6575.1|6572.3|6577.4|6574.6|6577.4|6574.6|6573.6|6570.8|51
1614872420000|2021-03-04 15:40:20|6577.6|6574.8|6579.8|6577|6579.8|6577|6577.2|6574.4|35
1614872430000|2021-03-04 15:40:30|6579.9|6577.1|6579.6|6576.8|6580.3|6577.5|6578.9|6576.1|89
1614872440000|2021-03-04 15:40:40|6579.4|6576.6|6586.6|6583.8|6586.7|6583.8|6579.4|6576.6|448
1614872450000|2021-03-04 15:40:50|6586.2|6583.4|6587.3|6584.5|6587.6|6584.8|6585.2|6582.4|210
1614872460000|2021-03-04 15:41:00|6587.4|6584.6|6588.6|6585.8|6589.4|6586.6|6585.9|6583.1|159
1614872470000|2021-03-04 15:41:10|6588.7|6585.9|6600.2|6597.4|6600.7|6597.9|6588.6|6585.8|890
1614872480000|2021-03-04 15:41:20|6601.2|6598.4|6600.3|6597.5|6602.2|6599.4|6598.4|6595.6|346
1614872490000|2021-03-04 15:41:30|6600.4|6597.6|6600.8|6598|6602.2|6599.4|6600.3|6597.5|299
1614872500000|2021-03-04 15:41:40|6600.4|6597.6|6602.3|6599.5|6602.3|6599.5|6600.3|6597.5|163
1614872510000|2021-03-04 15:41:50|6602.8|6600|6600.3|6597.5|6604.1|6601.3|6600.3|6597.5|337
1614872520000|2021-03-04 15:42:00|6600.7|6597.9|6600.3|6597.5|6603.3|6600.5|6600.2|6597.4|347
1614872530000|2021-03-04 15:42:10|6600.2|6597.4|6595.7|6592.9|6601.2|6598.4|6595.2|6592.4|550
1614872540000|2021-03-04 15:42:20|6595.3|6592.5|6591.2|6588.4|6595.3|6592.5|6591.2|6588.4|92
1614872550000|2021-03-04 15:42:30|6590.8|6588|6595.7|6592.9|6596.7|6593.9|6589.4|6586.6|273
1614872560000|2021-03-04 15:42:40|6594.7|6591.9|6596.2|6593.4|6596.7|6593.9|6594.3|6591.5|65
1614872570000|2021-03-04 15:42:50|6596.3|6593.5|6596.3|6593.5|6596.8|6594|6595.3|6592.5|165
1614872580000|2021-03-04 15:43:00|6596.2|6593.4|6597.3|6594.5|6600.3|6597.5|6596.2|6593.4|141
1614872590000|2021-03-04 15:43:10|6596.8|6594|6596.2|6593.4|6597.7|6594.9|6595.3|6592.5|637
1614872600000|2021-03-04 15:43:20|6596.7|6593.9|6597.2|6594.4|6597.2|6594.4|6595.9|6593.1|105
1614872610000|2021-03-04 15:43:30|6597.3|6594.5|6596.8|6594|6599.7|6596.9|6596.3|6593.5|297
1614872620000|2021-03-04 15:43:40|6597.2|6594.4|6598.3|6595.5|6598.3|6595.5|6595.4|6592.6|98
1614872630000|2021-03-04 15:43:50|6599.1|6596.3|6597.9|6595.1|6599.3|6596.5|6596.8|6594|159
1614872640000|2021-03-04 15:44:00|6597.8|6595|6598.2|6595.4|6598.7|6595.9|6595.7|6592.9|213
1614872650000|2021-03-04 15:44:10|6598.6|6595.8|6601.1|6598.3|6601.2|6598.4|6597.3|6594.5|159
1614872660000|2021-03-04 15:44:20|6602.2|6599.4|6602.3|6599.5|6603.6|6600.8|6600.3|6597.5|275
1614872670000|2021-03-04 15:44:30|6603.3|6600.5|6602.3|6599.5|6604.7|6601.9|6601.8|6599|257
1614872680000|2021-03-04 15:44:40|6602.2|6599.4|6604.2|6601.4|6604.2|6601.4|6601.8|6599|242
1614872690000|2021-03-04 15:44:50|6603.7|6600.9|6604.2|6601.4|6604.2|6601.4|6602.3|6599.5|70
1614872700000|2021-03-04 15:45:00|6604.3|6601.5|6608.1|6605.3|6610|6607.2|6604.3|6601.5|833
1614872710000|2021-03-04 15:45:10|6607.7|6604.9|6610|6607.2|6610.5|6607.7|6606.7|6603.9|176
1614872720000|2021-03-04 15:45:20|6610.5|6607.7|6614|6611.2|6614|6611.2|6609.5|6606.7|263
1614872730000|2021-03-04 15:45:30|6614.1|6611.3|6613.5|6610.7|6614.6|6611.8|6612.1|6609.3|60
1614872740000|2021-03-04 15:45:40|6614|6611.2|6614.2|6611.4|6614.5|6611.7|6612.1|6609.3|25
1614872750000|2021-03-04 15:45:50|6614.1|6611.3|6608.6|6605.8|6614.2|6611.4|6607.2|6604.4|332
1614872760000|2021-03-04 15:46:00|6608.2|6605.4|6611.1|6608.3|6612.5|6609.7|6608.2|6605.4|50
1614872770000|2021-03-04 15:46:10|6611|6608.2|6615.6|6612.8|6616.1|6613.3|6610.1|6607.3|115
1614872780000|2021-03-04 15:46:20|6615.2|6612.4|6615.2|6612.4|6616.5|6613.7|6615.1|6612.3|92
1614872790000|2021-03-04 15:46:30|6615.7|6612.9|6616.6|6613.8|6617|6614.2|6615.6|6612.8|94
1614872800000|2021-03-04 15:46:40|6617|6614.2|6616.2|6613.4|6617.8|6615|6616.2|6613.4|141
1614872810000|2021-03-04 15:46:50|6615.6|6612.8|6617.1|6614.3|6618.1|6615.3|6614.8|6612|249
1614872820000|2021-03-04 15:47:00|6617.2|6614.4|6619.8|6617|6619.8|6617|6614.6|6611.8|349
1614872830000|2021-03-04 15:47:10|6620|6617.2|6625|6622.2|6626|6623.2|6619.2|6616.4|558
1614872840000|2021-03-04 15:47:20|6624.5|6621.7|6629|6626.2|6629|6626.2|6624.1|6621.3|248
1614872850000|2021-03-04 15:47:30|6628.6|6625.8|6633|6630.2|6633|6630.2|6627.7|6624.9|329
1614872860000|2021-03-04 15:47:40|6633.1|6630.3|6636.5|6633.7|6636.5|6633.7|6633.1|6630.3|178
1614872870000|2021-03-04 15:47:50|6636.8|6634|6638.1|6635.3|6638.1|6635.3|6636|6633.2|150
1614872880000|2021-03-04 15:48:00|6638|6635.2|6638.1|6635.3|6639|6636.2|6636.7|6633.9|1249
1614872890000|2021-03-04 15:48:10|6637.5|6634.7|6637.1|6634.3|6638.2|6635.4|6637|6634.2|236
1614872900000|2021-03-04 15:48:20|6637.5|6634.7|6639.6|6636.8|6641.3|6638.5|6637.5|6634.7|605
1614872910000|2021-03-04 15:48:30|6639.8|6637|6638.7|6635.9|6639.8|6637|6637.7|6634.9|67
1614872920000|2021-03-04 15:48:40|6639.3|6636.5|6637.8|6635|6639.7|6636.9|6637.7|6634.9|114
1614872930000|2021-03-04 15:48:50|6637.2|6634.4|6630|6627.2|6637.2|6634.4|6630|6627.2|375
1614872940000|2021-03-04 15:49:00|6630.3|6627.5|6631.8|6629|6632.7|6629.9|6630|6627.2|89
1614872950000|2021-03-04 15:49:10|6631.7|6628.9|6626.7|6623.9|6631.7|6628.9|6626.7|6623.9|124
1614872960000|2021-03-04 15:49:20|6626.2|6623.4|6621.8|6619|6628.8|6626|6621.8|6619|328
1614872970000|2021-03-04 15:49:30|6622.3|6619.5|6623|6620.2|6623|6620.2|6621.1|6618.3|193
1614872980000|2021-03-04 15:49:40|6622.8|6620|6621.8|6619|6626.3|6621|6621.5|6616.3|606
1614872990000|2021-03-04 15:49:50|6621.3|6618.5|6625.8|6623|6625.8|6623|6621.3|6618.5|163
1614873000000|2021-03-04 15:50:00|6626.3|6623.5|6630.5|6627.7|6631.2|6628.4|6626|6623.2|408
1614873010000|2021-03-04 15:50:10|6631.7|6628.9|6636|6633.2|6636.1|6633.3|6631.6|6628.8|197
1614873020000|2021-03-04 15:50:20|6635.6|6632.8|6638.6|6635.8|6639|6636.2|6635.1|6632.3|620
1614873030000|2021-03-04 15:50:30|6639|6636.2|6639|6636.2|6640.5|6637.7|6637.5|6634.7|57
1614873040000|2021-03-04 15:50:40|6639.5|6636.7|6641.2|6638.4|6642.7|6639.9|6639.5|6636.7|312
1614873050000|2021-03-04 15:50:50|6641|6638.2|6641.6|6638.8|6642.6|6639.8|6640.1|6637.3|109
1614873060000|2021-03-04 15:51:00|6641.7|6638.9|6643|6640.2|6643.5|6640.7|6641.5|6638.7|254
1614873070000|2021-03-04 15:51:10|6643.5|6640.7|6644.6|6641.8|6647.6|6644.8|6643.5|6640.7|489
1614873080000|2021-03-04 15:51:20|6645.2|6642.4|6648.5|6645.7|6648.5|6645.7|6645.2|6642.4|265
1614873090000|2021-03-04 15:51:30|6648|6645.2|6652.6|6649.8|6654.6|6651.8|6647.6|6644.8|375
1614873100000|2021-03-04 15:51:40|6652.1|6649.3|6658.6|6655.8|6658.6|6655.8|6651.6|6648.8|529
1614873110000|2021-03-04 15:51:50|6657.6|6654.8|6657.4|6654.6|6661.6|6658.8|6657.4|6654.6|631
1614873120000|2021-03-04 15:52:00|6657.5|6654.7|6661|6658.2|6662.4|6659.6|6657.5|6654.7|548
1614873130000|2021-03-04 15:52:10|6661.4|6658.6|6660.4|6657.6|6663.8|6661|6659.5|6656.7|167
1614873140000|2021-03-04 15:52:20|6659.6|6656.8|6652.6|6649.8|6659.6|6656.8|6652.6|6649.8|638
1614873150000|2021-03-04 15:52:30|6652.5|6649.7|6656.6|6653.8|6658.5|6655.7|6651.7|6648.9|309
1614873160000|2021-03-04 15:52:40|6656.7|6653.9|6662.6|6659.8|6663.6|6660.8|6656.6|6653.8|153
1614873170000|2021-03-04 15:52:50|6662.5|6659.7|6668.6|6665.8|6673.5|6670.7|6662.1|6659.3|482
1614873180000|2021-03-04 15:53:00|6669|6666.2|6671|6668.2|6672.4|6669.6|6669|6666.2|208
1614873190000|2021-03-04 15:53:10|6670.9|6668.1|6677.3|6674.5|6678.8|6676|6669|6666.2|319
1614873200000|2021-03-04 15:53:20|6677.4|6674.6|6671.5|6668.7|6678.4|6675.6|6671.5|6668.7|204
1614873210000|2021-03-04 15:53:30|6671.4|6668.6|6673.3|6670.5|6674.4|6671.6|6671.4|6668.6|227
1614873220000|2021-03-04 15:53:40|6673.8|6671|6673.8|6671|6679.3|6676.5|6673.3|6667.3|399
1614873230000|2021-03-04 15:53:50|6673.9|6671.1|6667.1|6664.3|6675.3|6672.5|6667.1|6664.3|96
1614873240000|2021-03-04 15:54:00|6667.5|6664.7|6670|6667.2|6671.4|6668.6|6667.5|6664.7|216
1614873250000|2021-03-04 15:54:10|6670.3|6667.5|6673.9|6671.1|6674.3|6671.5|6669.4|6666.6|224
1614873260000|2021-03-04 15:54:20|6673.8|6671|6672.8|6670|6674.3|6671.5|6671.5|6668.7|86
1614873270000|2021-03-04 15:54:30|6672.9|6670.1|6665.4|6662.6|6674.3|6671.5|6665.4|6662.6|96
1614873280000|2021-03-04 15:54:40|6665|6662.2|6663.4|6660.6|6665.4|6662.6|6656|6653.2|498
1614873290000|2021-03-04 15:54:50|6663.9|6661.1|6663.8|6661|6666.4|6663.6|6662.6|6659.8|130
1614873300000|2021-03-04 15:55:00|6663.9|6661.1|6671.3|6668.5|6671.3|6668.5|6663|6660.2|394
1614873310000|2021-03-04 15:55:10|6671.4|6668.6|6681.4|6678.6|6681.4|6678.6|6670.4|6667.6|433
1614873320000|2021-03-04 15:55:20|6682.5|6679.7|6685.9|6683.1|6686.8|6684|6680.8|6678|911
1614873330000|2021-03-04 15:55:30|6685.8|6683|6688.4|6685.6|6688.4|6685.6|6682.8|6680|237
1614873340000|2021-03-04 15:55:40|6688.3|6685.5|6690.9|6688.1|6691|6688.2|6687.5|6684.7|214
1614873350000|2021-03-04 15:55:50|6691.6|6688.8|6692.3|6689.5|6693.3|6690.5|6688.9|6686.1|1529
1614873360000|2021-03-04 15:56:00|6691.8|6689|6695.9|6693.1|6697.3|6694.5|6691.8|6689|234
1614873370000|2021-03-04 15:56:10|6696.3|6693.5|6703.8|6701|6705.5|6702.7|6696.3|6693.5|415
1614873380000|2021-03-04 15:56:20|6704.1|6701.3|6694.1|6691.3|6704.1|6701.3|6692.1|6689.3|629
1614873390000|2021-03-04 15:56:30|6693.9|6691.1|6697.8|6695|6701.3|6698.5|6692.8|6690|203
1614873400000|2021-03-04 15:56:40|6697.3|6694.5|6698.8|6696|6701.1|6698.3|6696.1|6693.3|82
1614873410000|2021-03-04 15:56:50|6699.1|6696.3|6695.3|6692.5|6701.1|6698.3|6695.3|6692.5|172
1614873420000|2021-03-04 15:57:00|6694.5|6691.7|6683.5|6680.7|6694.8|6692|6681.1|6678.3|843
1614873430000|2021-03-04 15:57:10|6683.1|6680.3|6678.8|6676|6683.1|6680.3|6676.1|6672.9|360
1614873440000|2021-03-04 15:57:20|6678.4|6675.6|6680.8|6678|6681.5|6678.3|6677|6674.2|221
1614873450000|2021-03-04 15:57:30|6681.6|6678.8|6685.5|6682.7|6686.1|6683.3|6681.1|6678.3|123
1614873460000|2021-03-04 15:57:40|6687|6684.2|6691.1|6688.3|6694|6689|6687|6684|856
1614873470000|2021-03-04 15:57:50|6691.3|6688.5|6698.1|6695.3|6698.5|6695.7|6691.3|6688.5|138
1614873480000|2021-03-04 15:58:00|6698.5|6695.7|6705|6702.2|6707.4|6704.6|6697.4|6694.6|455
1614873490000|2021-03-04 15:58:10|6705.4|6702.6|6710.4|6707.6|6711.1|6708.3|6703.5|6700.7|175
1614873500000|2021-03-04 15:58:20|6710.8|6708|6705.8|6703|6710.8|6708|6703.8|6699.5|203
1614873510000|2021-03-04 15:58:30|6704.5|6701.7|6710.5|6707.7|6713.1|6710.3|6704.5|6701.7|776
1614873520000|2021-03-04 15:58:40|6710.4|6707.6|6715.1|6712.3|6716|6713.2|6709|6706.2|994
1614873530000|2021-03-04 15:58:50|6714.5|6711.7|6715|6712.2|6716|6713.2|6713.5|6710.7|172
1614873540000|2021-03-04 15:59:00|6714.9|6712.1|6710.5|6707.7|6715.9|6713.1|6708|6704.6|235
1614873550000|2021-03-04 15:59:10|6710.6|6707.8|6711.3|6708.5|6713.7|6710.9|6708.9|6706.1|788
1614873560000|2021-03-04 15:59:20|6711.7|6708.9|6712.3|6709.5|6715|6712.2|6711.3|6708.2|531
1614873570000|2021-03-04 15:59:30|6711.8|6709|6710.3|6707.5|6714.2|6711.4|6709.9|6707.1|882
1614873580000|2021-03-04 15:59:40|6709.9|6707.1|6711.7|6708.9|6712.6|6709.8|6709.4|6706.6|326
1614873590000|2021-03-04 15:59:50|6712.1|6709.3|6715.9|6713.1|6715.9|6713.1|6711.7|6708.9|1296
1614873600000|2021-03-04 16:00:00|6716|6713.2|6718.7|6715.9|6720.9|6718.1|6715.9|6713.1|1128
1614873610000|2021-03-04 16:00:10|6719.2|6716.4|6722|6719.2|6722|6719.2|6716.7|6713.9|1052
1614873620000|2021-03-04 16:00:20|6722.6|6719.8|6727.6|6723.6|6727.6|6724.2|6720.2|6717.4|368
1614873630000|2021-03-04 16:00:30|6727.5|6724.7|6727|6724.2|6729.1|6726.3|6726.1|6723.3|396
1614873640000|2021-03-04 16:00:40|6725.9|6723.1|6729.5|6726.7|6730|6727.2|6725.9|6723.1|180
1614873650000|2021-03-04 16:00:50|6730|6727.2|6726.4|6723.6|6730.2|6727.4|6726.4|6723.6|253
1614873660000|2021-03-04 16:01:00|6726.6|6723.8|6720.7|6717.9|6726.7|6723.9|6719.2|6716.4|306
1614873670000|2021-03-04 16:01:10|6721.1|6718.3|6714.1|6711.3|6725|6722.2|6714.1|6711.3|557
1614873680000|2021-03-04 16:01:20|6713.7|6710.9|6709.7|6706.9|6714.1|6711.3|6709.6|6706.8|209
1614873690000|2021-03-04 16:01:30|6710|6706|6710.1|6707.3|6711.1|6708.3|6708.4|6705.6|127
1614873700000|2021-03-04 16:01:40|6710.2|6707.4|6709.6|6706.8|6712.9|6710.1|6709|6706.2|344
1614873710000|2021-03-04 16:01:50|6712.5|6709.7|6718.1|6715.3|6719.1|6716.3|6712.5|6709.7|437
1614873720000|2021-03-04 16:02:00|6718.5|6715.7|6715.1|6712.3|6719.5|6716.7|6714.2|6711.4|149
1614873730000|2021-03-04 16:02:10|6714.7|6711.9|6708.1|6705.3|6714.7|6711.9|6707.1|6704.3|240
1614873740000|2021-03-04 16:02:20|6708.2|6705.4|6712.7|6709.9|6712.7|6709.9|6708.1|6705.3|221
1614873750000|2021-03-04 16:02:30|6712.6|6709.8|6709.1|6706.3|6713.5|6710.7|6708.6|6705.8|201
1614873760000|2021-03-04 16:02:40|6708.7|6705.9|6713.7|6710.9|6714.7|6711.9|6707.6|6704.8|544
1614873770000|2021-03-04 16:02:50|6713.1|6710.3|6712.6|6709.8|6714.5|6711.7|6709.7|6706.9|252
1614873780000|2021-03-04 16:03:00|6712.5|6709.7|6718.2|6715.4|6722.2|6716.9|6710.7|6707.9|337
1614873790000|2021-03-04 16:03:10|6717.9|6715.1|6718.6|6715.8|6719.6|6716.8|6716.2|6713.4|155
1614873800000|2021-03-04 16:03:20|6718.2|6715.4|6722.1|6719.3|6722.1|6719.3|6717.1|6714.3|354
1614873810000|2021-03-04 16:03:30|6722.5|6719.7|6726.7|6723.9|6727.1|6724.3|6722.1|6719.3|121
1614873820000|2021-03-04 16:03:40|6726.2|6723.4|6725.6|6722.8|6727.1|6724.3|6725.1|6722.3|136
1614873830000|2021-03-04 16:03:50|6725.1|6722.3|6730.1|6727.3|6730.1|6727.3|6722.2|6719.4|193
1614873840000|2021-03-04 16:04:00|6730.2|6727.4|6726.1|6723.3|6730.2|6727.4|6725.2|6722.4|124
1614873850000|2021-03-04 16:04:10|6725.7|6722.9|6732.1|6729.3|6733.2|6730.4|6725.7|6722.9|335
1614873860000|2021-03-04 16:04:20|6732.5|6729.7|6726.6|6723.8|6732.5|6729.7|6726.5|6723.7|252
1614873870000|2021-03-04 16:04:30|6726.5|6723.7|6725.1|6722.3|6727.5|6724.7|6725.1|6722.3|206
1614873880000|2021-03-04 16:04:40|6725|6722.2|6722.5|6719.7|6725|6722.2|6722.5|6719.7|612
1614873890000|2021-03-04 16:04:50|6722.1|6719.3|6721.9|6719.1|6722.1|6719.3|6720|6717.2|96
1614873900000|2021-03-04 16:05:00|6722.3|6719.5|6723|6720.2|6724.9|6722.1|6721.9|6719.1|159
1614873910000|2021-03-04 16:05:10|6722.3|6719.5|6719.9|6717.1|6722.3|6719.5|6718.9|6716.1|156
1614873920000|2021-03-04 16:05:20|6719.1|6716.3|6715.1|6712.3|6720.9|6718.1|6715.1|6712.3|399
1614873930000|2021-03-04 16:05:30|6715|6712.2|6714.3|6711.5|6718.9|6716.1|6713.9|6711.1|249
1614873940000|2021-03-04 16:05:40|6713.9|6711.1|6709.8|6707|6713.9|6711.1|6707.8|6705|547
1614873950000|2021-03-04 16:05:50|6710.2|6707.4|6717.9|6715.1|6718.7|6715.9|6710.2|6707.4|407
1614873960000|2021-03-04 16:06:00|6718.3|6715.5|6716.9|6714.1|6722.3|6719.5|6716.5|6713.7|119
1614873970000|2021-03-04 16:06:10|6716.5|6713.7|6716.3|6713.5|6717.4|6714.6|6715|6712.2|194
1614873980000|2021-03-04 16:06:20|6715.9|6713.1|6720.5|6717.7|6721.9|6719.1|6715.9|6713.1|190
1614873990000|2021-03-04 16:06:30|6720.9|6718.1|6719.9|6717.1|6720.9|6718.1|6718.9|6716.1|135
1614874000000|2021-03-04 16:06:40|6719.4|6716.6|6723.9|6721.1|6724.8|6722|6717.9|6715.1|100
1614874010000|2021-03-04 16:06:50|6724.3|6721.5|6722.9|6720.1|6724.8|6722|6722.9|6720.1|108
1614874020000|2021-03-04 16:07:00|6722|6719.2|6716.9|6714.1|6722.3|6719.5|6716.8|6714|102
1614874030000|2021-03-04 16:07:10|6715.9|6713.1|6713.7|6710.9|6717.9|6715.1|6712.9|6710.1|264
1614874040000|2021-03-04 16:07:20|6713.9|6711.1|6714.7|6711.9|6715|6712.2|6712.9|6710.1|155
1614874050000|2021-03-04 16:07:30|6714.8|6712|6708.8|6706|6714.8|6712|6707.8|6705|218
1614874060000|2021-03-04 16:07:40|6708.3|6705.5|6707.8|6705|6708.8|6706|6703.9|6701.1|469
1614874070000|2021-03-04 16:07:50|6707.4|6704.6|6704.9|6702.1|6707.4|6704.6|6703.5|6700.7|468
1614874080000|2021-03-04 16:08:00|6704.5|6701.7|6699.6|6696.8|6704.5|6701.7|6699.1|6696.3|507
1614874090000|2021-03-04 16:08:10|6699.2|6696.4|6701|6698.2|6702.9|6700.1|6698.7|6695.9|224
1614874100000|2021-03-04 16:08:20|6701.5|6698.7|6696.7|6693.9|6701.5|6698.7|6694.4|6691.6|436
1614874110000|2021-03-04 16:08:30|6696.4|6693.6|6697.7|6694.9|6697.7|6694.9|6691.5|6688.7|339
1614874120000|2021-03-04 16:08:40|6697.4|6694.6|6699.4|6696.6|6701.2|6698.4|6695.9|6693.1|315
1614874130000|2021-03-04 16:08:50|6699.7|6696.9|6701.1|6698.3|6703.7|6700.9|6697.4|6694.6|202
1614874140000|2021-03-04 16:09:00|6701.2|6698.4|6703.2|6700.4|6704.2|6701.4|6700.4|6697.6|93
1614874150000|2021-03-04 16:09:10|6702.9|6700.1|6697.4|6694.6|6703.4|6700.6|6696.9|6694.1|63
1614874160000|2021-03-04 16:09:20|6697.7|6694.9|6691.6|6688.8|6697.7|6694.9|6691.6|6688.8|141
1614874170000|2021-03-04 16:09:30|6691.5|6688.7|6691.5|6688.7|6694.1|6690.9|6689.4|6684.1|312
1614874180000|2021-03-04 16:09:40|6691.4|6688.6|6692.1|6689.3|6695.2|6692.4|6690.6|6687.8|351
1614874190000|2021-03-04 16:09:50|6692.6|6689.8|6693|6690.2|6694.2|6691.2|6691.6|6688.8|137
1614874200000|2021-03-04 16:10:00|6693.2|6690.4|6699.2|6696.4|6701.6|6698.8|6691.2|6688.4|740
1614874210000|2021-03-04 16:10:10|6699.7|6696.9|6696.8|6694|6700.7|6697.9|6696.7|6693.9|80
1614874220000|2021-03-04 16:10:20|6696.3|6693.5|6695.8|6693|6697.2|6694.4|6694.7|6691.9|52
1614874230000|2021-03-04 16:10:30|6695.4|6692.6|6702.2|6699.4|6703.8|6701|6695.4|6692.6|262
1614874240000|2021-03-04 16:10:40|6702.8|6700|6703.8|6701|6704.2|6701.4|6700.4|6697.6|34
1614874250000|2021-03-04 16:10:50|6703.7|6700.9|6702.8|6700|6704.8|6702|6701.8|6699|204
1614874260000|2021-03-04 16:11:00|6702.7|6699.9|6701.8|6699|6702.8|6700|6699.7|6696.9|119
1614874270000|2021-03-04 16:11:10|6701.7|6698.9|6699.8|6697|6701.7|6698.9|6698.2|6695.4|321
1614874280000|2021-03-04 16:11:20|6700.2|6697.4|6697.4|6694.6|6700.2|6697.4|6697.4|6694.6|55
1614874290000|2021-03-04 16:11:30|6697.8|6695|6695.3|6692.5|6700.1|6697.3|6692.9|6690.1|142
1614874300000|2021-03-04 16:11:40|6695.8|6693|6698.9|6696.1|6699.8|6697|6695.4|6692.6|896
1614874310000|2021-03-04 16:11:50|6699.4|6696.6|6696|6693.2|6701|6698.2|6695|6692.2|147
1614874320000|2021-03-04 16:12:00|6695.4|6692.6|6702.5|6699.7|6702.9|6700.1|6695.4|6692.6|443
1614874330000|2021-03-04 16:12:10|6703|6700.2|6700.7|6697.9|6703.2|6700.4|6700|6697.2|104
1614874340000|2021-03-04 16:12:20|6701|6698.2|6693.7|6690.9|6701|6698.2|6692.3|6689.5|173
1614874350000|2021-03-04 16:12:30|6694|6691.2|6692|6689.2|6694.3|6691.5|6690|6687.2|753
1614874360000|2021-03-04 16:12:40|6692.2|6689.4|6690.3|6687.5|6692.7|6689.9|6686.8|6684|386
1614874370000|2021-03-04 16:12:50|6690.4|6687.6|6686.3|6683.5|6690.4|6687.6|6682.4|6679.6|337
1614874380000|2021-03-04 16:13:00|6685.9|6683.1|6688.9|6686.1|6689.3|6686.5|6682.8|6680|430
1614874390000|2021-03-04 16:13:10|6689.3|6686.5|6690.9|6688.1|6692.3|6689.5|6689.3|6686.5|303
1614874400000|2021-03-04 16:13:20|6691.3|6688.5|6691.9|6689.1|6694.3|6691.5|6691.3|6688.5|152
1614874410000|2021-03-04 16:13:30|6691.8|6689|6692.2|6689.4|6693.3|6690.5|6690.8|6688|70
1614874420000|2021-03-04 16:13:40|6692.7|6689.9|6689|6686.2|6693|6690.2|6686.9|6684.1|382
1614874430000|2021-03-04 16:13:50|6688.7|6685.9|6690|6687.2|6690|6687.2|6687.9|6685.1|68
1614874440000|2021-03-04 16:14:00|6689.9|6687.1|6693.9|6691.1|6696|6693.2|6689.5|6686.7|151
1614874450000|2021-03-04 16:14:10|6693.7|6690.9|6693|6690.2|6694.5|6691.7|6691.4|6688.6|239
1614874460000|2021-03-04 16:14:20|6692.3|6689.5|6691.8|6689|6693.5|6690.7|6689.5|6686.7|94
1614874470000|2021-03-04 16:14:30|6691.9|6689.1|6691.4|6688.6|6692|6689.2|6689|6686.2|118
1614874480000|2021-03-04 16:14:40|6691|6688.2|6690.5|6687.7|6691.9|6689.1|6688.9|6686.1|126
1614874490000|2021-03-04 16:14:50|6690|6687.2|6689.4|6686.6|6690|6687.2|6688.2|6685.4|37
1614874500000|2021-03-04 16:15:00|6689.5|6686.7|6690.3|6687.5|6692|6689.2|6689.5|6686.7|194
1614874510000|2021-03-04 16:15:10|6689.8|6687|6690|6687.2|6690.9|6688.1|6688.7|6685.9|94
1614874520000|2021-03-04 16:15:20|6691.6|6688.8|6687.8|6685|6693|6690.2|6687.8|6685|443
1614874530000|2021-03-04 16:15:30|6688.2|6685.4|6687.7|6684.9|6691.2|6688.4|6686.8|6684|186
1614874540000|2021-03-04 16:15:40|6688|6685.2|6688|6685.2|6692.4|6689.6|6687.7|6684.9|69
1614874550000|2021-03-04 16:15:50|6688.8|6686|6685.5|6682.7|6690.5|6687.7|6685|6682.2|69
1614874560000|2021-03-04 16:16:00|6686|6683.2|6689.5|6686.7|6691|6688.2|6685.9|6683.1|115
1614874570000|2021-03-04 16:16:10|6690|6687.2|6690|6687.2|6690.5|6687.7|6688.7|6685.9|31
1614874580000|2021-03-04 16:16:20|6690.4|6687.6|6695|6692.2|6696.5|6693.7|6690.4|6687.6|228
1614874590000|2021-03-04 16:16:30|6695.4|6692.6|6696.3|6693.5|6696.3|6693.5|6694.4|6691.6|61
1614874600000|2021-03-04 16:16:40|6696.8|6694|6696.4|6693.6|6696.9|6694.1|6695.2|6692.4|43
1614874610000|2021-03-04 16:16:50|6697|6694.2|6692|6689.2|6697|6694.2|6691.5|6688.7|131
1614874620000|2021-03-04 16:17:00|6692.4|6689.6|6693.5|6690.7|6694|6691.2|6692.2|6689.4|45
1614874630000|2021-03-04 16:17:10|6694|6691.2|6691.4|6688.6|6695.4|6692.6|6691.2|6688.4|70
1614874640000|2021-03-04 16:17:20|6691.2|6688.4|6697.4|6694.6|6697.4|6694.6|6691|6688.2|176
1614874650000|2021-03-04 16:17:30|6697.9|6695.1|6696|6693.2|6697.9|6695.1|6695.7|6692.9|75
1614874660000|2021-03-04 16:17:40|6696.4|6693.6|6697|6694.2|6697|6694.2|6695.2|6692.4|31
1614874670000|2021-03-04 16:17:50|6697.2|6694.4|6694.3|6691.5|6697.5|6694.7|6691.2|6688.4|164
1614874680000|2021-03-04 16:18:00|6694|6691.2|6695.7|6692.9|6696.7|6693.9|6693.7|6690.9|71
1614874690000|2021-03-04 16:18:10|6695.3|6692.5|6697.7|6694.9|6698|6695.2|6693.7|6690.9|86
1614874700000|2021-03-04 16:18:20|6698|6695.2|6695.7|6692.9|6698.2|6695.4|6695.2|6692.4|73
1614874710000|2021-03-04 16:18:30|6696|6693.2|6696.8|6694|6699.9|6697.1|6695.7|6692.9|729
1614874720000|2021-03-04 16:18:40|6697.2|6694.4|6700.2|6697.4|6700.2|6697.4|6697.2|6694.4|108
1614874730000|2021-03-04 16:18:50|6700.3|6697.5|6702.2|6699.4|6702.2|6699.4|6698.2|6695.4|86
1614874740000|2021-03-04 16:19:00|6701.8|6699|6702.9|6700.1|6702.9|6700.1|6700.3|6697.5|145
1614874750000|2021-03-04 16:19:10|6702.8|6700|6705.8|6703|6706.8|6704|6702.8|6700|107
1614874760000|2021-03-04 16:19:20|6705|6702.2|6706.2|6703.4|6707.2|6704.4|6704.8|6702|63
1614874770000|2021-03-04 16:19:30|6705.8|6703|6706.7|6703.9|6707.7|6704.9|6704.8|6702|244
1614874780000|2021-03-04 16:19:40|6704.8|6702|6703.2|6700.4|6704.8|6702|6702.2|6699.4|154
1614874790000|2021-03-04 16:19:50|6702.8|6700|6706|6703.2|6706|6703.2|6702.2|6699.4|144
1614874800000|2021-03-04 16:20:00|6706.2|6703.4|6708.8|6706|6709.7|6706.9|6704.8|6702|219
1614874810000|2021-03-04 16:20:10|6708.7|6705.9|6711.6|6708.8|6713|6710.2|6707.7|6704.9|847
1614874820000|2021-03-04 16:20:20|6711.2|6708.4|6711.1|6708.3|6711.6|6708.8|6708.6|6705.8|65
1614874830000|2021-03-04 16:20:30|6710.6|6707.8|6708.6|6705.8|6710.6|6707.8|6708.6|6705.8|79
1614874840000|2021-03-04 16:20:40|6708.2|6705.4|6702.2|6699.4|6709.2|6706.4|6701.7|6698.9|71
1614874850000|2021-03-04 16:20:50|6701.8|6699|6700.7|6697.9|6702.6|6699.8|6700.2|6697.4|108
1614874860000|2021-03-04 16:21:00|6700.6|6697.8|6693|6690.2|6700.6|6697.8|6692.6|6689.8|170
1614874870000|2021-03-04 16:21:10|6692.6|6689.8|6694|6691.2|6695|6692.2|6691.8|6689|132
1614874880000|2021-03-04 16:21:20|6693.6|6690.8|6695|6692.2|6696.5|6693.7|6693.1|6690.3|61
1614874890000|2021-03-04 16:21:30|6694|6691.2|6698.1|6695.3|6699|6696.2|6694|6691.2|85
1614874900000|2021-03-04 16:21:40|6698|6695.2|6697.6|6694.8|6699|6696.2|6696.6|6693.8|45
1614874910000|2021-03-04 16:21:50|6698|6695.2|6697.6|6694.8|6699|6696.2|6697.6|6694.8|129
1614874920000|2021-03-04 16:22:00|6697.5|6694.7|6694.1|6691.3|6699|6696.2|6693.6|6690.8|155
1614874930000|2021-03-04 16:22:10|6694|6691.2|6687.2|6684.4|6694.6|6691.8|6686.7|6683.9|472
1614874940000|2021-03-04 16:22:20|6687.3|6684.5|6686.3|6683.5|6688.8|6686|6684.8|6682|204
1614874950000|2021-03-04 16:22:30|6686.2|6683.4|6686.7|6683.9|6687.8|6685|6684.8|6682|162
1614874960000|2021-03-04 16:22:40|6686.3|6683.5|6691.6|6688.8|6691.6|6688.8|6685.4|6682.6|156
1614874970000|2021-03-04 16:22:50|6691.2|6688.4|6691.2|6688.4|6694.7|6691.9|6690.2|6687.4|87
1614874980000|2021-03-04 16:23:00|6691.8|6689|6686.4|6683.6|6692.7|6689.9|6686.4|6683.6|89
1614874990000|2021-03-04 16:23:10|6687.8|6685|6690.3|6687.5|6692.2|6689.4|6687.8|6685|185
1614875000000|2021-03-04 16:23:20|6690.2|6687.4|6693.3|6690.5|6695.7|6692.9|6690.2|6687.4|245
1614875010000|2021-03-04 16:23:30|6693.7|6690.9|6686.8|6684|6695.7|6692.9|6686.8|6684|63
1614875020000|2021-03-04 16:23:40|6686.3|6683.5|6685.3|6682.5|6688.2|6685.4|6684.4|6681.6|48
1614875030000|2021-03-04 16:23:50|6684.8|6682|6685.3|6682.5|6686.7|6683.9|6682.7|6679.9|83
1614875040000|2021-03-04 16:24:00|6685.4|6682.6|6689.8|6687|6690.2|6687.4|6685.3|6682.5|73
1614875050000|2021-03-04 16:24:10|6690.2|6687.4|6689.4|6686.6|6690.8|6688|6687.8|6685|45
1614875060000|2021-03-04 16:24:20|6689|6686.2|6686.4|6683.6|6691.2|6688.4|6686.4|6683.6|43
1614875070000|2021-03-04 16:24:30|6686.9|6684.1|6685.4|6682.6|6690.7|6687.9|6685.4|6682.6|168
1614875080000|2021-03-04 16:24:40|6684.8|6682|6685.9|6683.1|6686.7|6683.9|6683.9|6681.1|67
1614875090000|2021-03-04 16:24:50|6686.3|6683.5|6688.8|6686|6689.7|6686.9|6685.9|6683.1|125
1614875100000|2021-03-04 16:25:00|6688.4|6685.6|6691.9|6689.1|6693.7|6690.9|6686.3|6683.5|126
1614875110000|2021-03-04 16:25:10|6692.3|6689.5|6689.8|6687|6692.3|6689.5|6688.4|6685.6|114
1614875120000|2021-03-04 16:25:20|6688.8|6686|6686.8|6684|6688.8|6686|6685.4|6682.6|98
1614875130000|2021-03-04 16:25:30|6686.7|6683.9|6685.4|6682.6|6686.7|6683.9|6684|6681.2|60
1614875140000|2021-03-04 16:25:40|6685|6682.2|6682.8|6680|6686.8|6684|6682.8|6680|221
1614875150000|2021-03-04 16:25:50|6683.9|6681.1|6683.9|6681.1|6685.8|6683|6683.9|6681.1|171
1614875160000|2021-03-04 16:26:00|6683.5|6680.7|6682.1|6679.3|6683.9|6681.1|6682.1|6679.3|119
1614875170000|2021-03-04 16:26:10|6682|6679.2|6676.9|6674.1|6682|6679.2|6676|6673.2|168
1614875180000|2021-03-04 16:26:20|6676.3|6673.5|6676|6673.2|6678.4|6675.6|6674.6|6671.8|296
1614875190000|2021-03-04 16:26:30|6675.6|6672.8|6677.4|6674.6|6677.4|6674.6|6673.6|6670.8|311
1614875200000|2021-03-04 16:26:40|6677|6674.2|6679|6676.2|6680|6677.2|6676.4|6673.6|115
1614875210000|2021-03-04 16:26:50|6678.5|6675.7|6679.9|6677.1|6683.9|6681.1|6678|6675.2|132
1614875220000|2021-03-04 16:27:00|6680|6677.2|6681|6678.2|6681.9|6679.1|6679.5|6676.7|85
1614875230000|2021-03-04 16:27:10|6681.4|6678.6|6685.4|6682.6|6685.4|6682.6|6681|6678.2|221
1614875240000|2021-03-04 16:27:20|6685|6682.2|6685.4|6682.6|6685.9|6683.1|6681.6|6678.8|246
1614875250000|2021-03-04 16:27:30|6685.5|6682.7|6686.9|6684.1|6686.9|6684.1|6684.9|6682.1|101
1614875260000|2021-03-04 16:27:40|6687|6684.2|6687.5|6684.7|6689.9|6687.1|6686.9|6684.1|135
1614875270000|2021-03-04 16:27:50|6688|6685.2|6688.4|6685.6|6689.4|6686.6|6688|6685.2|78
1614875280000|2021-03-04 16:28:00|6688.5|6685.7|6687.9|6685.1|6689.9|6687.1|6687.1|6684.3|146
1614875290000|2021-03-04 16:28:10|6688|6685.2|6684|6681.2|6688|6685.2|6683|6680.2|67
1614875300000|2021-03-04 16:28:20|6684.3|6681.5|6685.9|6683.1|6685.9|6683.1|6682.5|6679.7|100
1614875310000|2021-03-04 16:28:30|6686|6683.2|6687.9|6685.1|6687.9|6685.1|6684|6681.2|84
1614875320000|2021-03-04 16:28:40|6688|6685.2|6687.6|6684.8|6691.4|6688.6|6687.1|6684.3|119
1614875330000|2021-03-04 16:28:50|6687.5|6684.7|6691|6688.2|6693.9|6691.1|6684|6681.2|353
1614875340000|2021-03-04 16:29:00|6690.6|6687.8|6694.9|6692.1|6698.7|6695.9|6690.6|6687.8|751
1614875350000|2021-03-04 16:29:10|6694.8|6692|6692.5|6689.7|6695.9|6693.1|6691.5|6688.7|768
1614875360000|2021-03-04 16:29:20|6692.9|6690.1|6692.9|6690.1|6693|6690.2|6690.5|6687.7|384
1614875370000|2021-03-04 16:29:30|6693.1|6690.3|6695|6692.2|6695.9|6693.1|6692.1|6689.3|460
1614875380000|2021-03-04 16:29:40|6695.8|6693|6698.9|6696.1|6699.9|6697.1|6694.9|6692.1|406
1614875390000|2021-03-04 16:29:50|6698.5|6695.7|6700.4|6697.6|6702.8|6700|6697.9|6695.1|584
1614875400000|2021-03-04 16:30:00|6699.1|6696.3|6700.5|6697.7|6703|6700.2|6699|6696.2|370
1614875410000|2021-03-04 16:30:10|6700.9|6698.1|6704.4|6701.6|6708.6|6703.4|6699.1|6696.3|556
1614875420000|2021-03-04 16:30:20|6704.8|6702|6707.8|6705|6708.2|6705.4|6703.8|6701|157
1614875430000|2021-03-04 16:30:30|6707.7|6704.9|6705|6702.2|6707.8|6705|6704.8|6702|118
1614875440000|2021-03-04 16:30:40|6705.4|6702.6|6704.4|6701.6|6705.8|6703|6703.3|6700.5|96
1614875450000|2021-03-04 16:30:50|6704|6701.2|6708.9|6706.1|6709.3|6706.5|6703.9|6701.1|177
1614875460000|2021-03-04 16:31:00|6708.8|6706|6704.8|6702|6709.8|6707|6704.4|6701.6|233
1614875470000|2021-03-04 16:31:10|6704|6701.2|6709.8|6707|6709.8|6707|6703.4|6700.6|189
1614875480000|2021-03-04 16:31:20|6710.2|6707.4|6708.8|6706|6710.8|6708|6707.5|6704.7|290
1614875490000|2021-03-04 16:31:30|6709.7|6706.9|6707.2|6704.4|6709.7|6706.9|6703.4|6700.6|1012
1614875500000|2021-03-04 16:31:40|6706.7|6703.9|6706.1|6703.3|6706.7|6703.9|6703.2|6700.4|84
1614875510000|2021-03-04 16:31:50|6706.6|6703.8|6709.6|6706.8|6709.6|6706.8|6705.1|6702.3|101
1614875520000|2021-03-04 16:32:00|6710.1|6707.3|6709.6|6706.8|6710.4|6707.6|6709.6|6706.8|134
1614875530000|2021-03-04 16:32:10|6709.2|6706.4|6707.7|6704.9|6710.4|6707.6|6707.7|6704.9|51
1614875540000|2021-03-04 16:32:20|6708.6|6705.8|6703.7|6700.9|6709.1|6706.3|6703.6|6700.8|96
1614875550000|2021-03-04 16:32:30|6703.6|6700.8|6703.2|6700.4|6705.6|6702.8|6702.4|6699.6|66
1614875560000|2021-03-04 16:32:40|6702.8|6700|6696.8|6694|6703.2|6700.4|6696.8|6694|150
1614875570000|2021-03-04 16:32:50|6696.7|6693.9|6694.8|6692|6698.6|6695.8|6694.4|6691.6|71
1614875580000|2021-03-04 16:33:00|6694.3|6691.5|6692.6|6689.8|6694.7|6691.9|6691.9|6689.1|91
1614875590000|2021-03-04 16:33:10|6691.8|6689|6689.4|6686.6|6691.8|6689|6686.9|6684.1|144
1614875600000|2021-03-04 16:33:20|6689.3|6686.5|6690.3|6687.5|6691.7|6688.9|6688.8|6686|70
1614875610000|2021-03-04 16:33:30|6690.8|6688|6691.8|6689|6692.6|6689.8|6688.8|6686|116
1614875620000|2021-03-04 16:33:40|6692.2|6689.4|6690.3|6687.5|6692.2|6689.4|6690.2|6687.4|17
1614875630000|2021-03-04 16:33:50|6689.8|6687|6689.7|6686.9|6689.8|6687|6686.9|6684.1|60
1614875640000|2021-03-04 16:34:00|6690.2|6687.4|6687.7|6684.9|6690.2|6687.4|6687.1|6684.3|113
1614875650000|2021-03-04 16:34:10|6687.8|6685|6687.8|6685|6691.2|6688.4|6687.8|6685|154
1614875660000|2021-03-04 16:34:20|6687.7|6684.9|6685.8|6683|6688.2|6685.4|6685.8|6683|103
1614875670000|2021-03-04 16:34:30|6685.7|6682.9|6685.2|6682.4|6685.8|6683|6684.7|6681.9|34
1614875680000|2021-03-04 16:34:40|6684.8|6682|6682.7|6679.9|6685.2|6682.4|6682.7|6679.9|86
1614875690000|2021-03-04 16:34:50|6682.6|6679.8|6683.8|6681|6684.2|6681.4|6681.8|6679|59
1614875700000|2021-03-04 16:35:00|6684.2|6681.4|6691.8|6689|6691.8|6689|6683.8|6681|53
1614875710000|2021-03-04 16:35:10|6691.7|6688.9|6694.8|6692|6698.2|6695.4|6691.3|6688.5|265
1614875720000|2021-03-04 16:35:20|6695.2|6692.4|6699.2|6696.4|6699.7|6696.9|6694.8|6692|61
1614875730000|2021-03-04 16:35:30|6699.3|6696.5|6698.3|6695.5|6699.7|6696.9|6696.4|6693.6|87
1614875740000|2021-03-04 16:35:40|6698.8|6696|6697.8|6695|6698.8|6696|6696.4|6693.6|46
1614875750000|2021-03-04 16:35:50|6697.4|6694.6|6696.4|6693.6|6699.2|6696.4|6696.4|6693.6|19
1614875760000|2021-03-04 16:36:00|6696|6693.2|6698.8|6696|6699.3|6696.5|6696|6693.2|29
1614875770000|2021-03-04 16:36:10|6698.7|6695.9|6700.2|6697.4|6700.7|6697.9|6697.9|6695.1|106
1614875780000|2021-03-04 16:36:20|6700.7|6697.9|6700.2|6697.4|6701.7|6698.9|6699.7|6696.9|33
1614875790000|2021-03-04 16:36:30|6700.3|6697.5|6701.1|6698.3|6702.4|6699.6|6699.9|6697.1|211
1614875800000|2021-03-04 16:36:40|6700.7|6697.9|6700.2|6697.4|6701.6|6698.8|6699.3|6696.5|82
1614875810000|2021-03-04 16:36:50|6700.6|6697.8|6702.3|6699.5|6702.3|6699.5|6699.7|6696.9|93
1614875820000|2021-03-04 16:37:00|6702.2|6699.4|6706.1|6703.3|6707.1|6704.3|6702.2|6699.4|122
1614875830000|2021-03-04 16:37:10|6705.6|6702.8|6703.8|6701|6706.1|6703.3|6703.3|6700.5|273
1614875840000|2021-03-04 16:37:20|6704.2|6701.4|6705.3|6702.5|6705.7|6702.9|6703.7|6700.9|91
1614875850000|2021-03-04 16:37:30|6705.2|6702.4|6707.2|6704.4|6708.1|6705.3|6705.2|6702.4|48
1614875860000|2021-03-04 16:37:40|6706.8|6704|6704.6|6701.8|6707.6|6704.8|6704.1|6701.3|31
1614875870000|2021-03-04 16:37:50|6704.7|6701.9|6704|6701.2|6705.6|6702.8|6704|6701.2|40
1614875880000|2021-03-04 16:38:00|6703.7|6700.9|6705.2|6702.4|6705.7|6702.9|6703.7|6700.9|88
1614875890000|2021-03-04 16:38:10|6704.8|6702|6703.8|6701|6704.8|6702|6702.8|6700|25
1614875900000|2021-03-04 16:38:20|6704.2|6701.4|6704.2|6701.4|6704.7|6701.9|6702.8|6700|32
1614875910000|2021-03-04 16:38:30|6703.8|6701|6705.4|6702.6|6706.7|6703.9|6703.3|6700.5|56
1614875920000|2021-03-04 16:38:40|6704.8|6702|6698.4|6695.6|6705.7|6702.9|6698|6695.2|653
1614875930000|2021-03-04 16:38:50|6698|6695.2|6700.9|6698.1|6700.9|6698.1|6698|6695.2|116
1614875940000|2021-03-04 16:39:00|6700.5|6697.7|6702|6699.2|6702.9|6700.1|6699.9|6697.1|39
1614875950000|2021-03-04 16:39:10|6702.4|6699.6|6698|6695.2|6702.9|6700.1|6698|6695.2|34
1614875960000|2021-03-04 16:39:20|6698.4|6695.6|6699|6696.2|6699|6696.2|6698|6695.2|65
1614875970000|2021-03-04 16:39:30|6699.9|6697.1|6701.4|6698.6|6701.4|6698.6|6699.9|6697.1|16
1614875980000|2021-03-04 16:39:40|6701|6698.2|6708.9|6706.1|6708.9|6706.1|6701|6698.2|240
1614875990000|2021-03-04 16:39:50|6708.4|6705.6|6720.6|6717.8|6721.2|6718.4|6708.4|6705.6|517
1614876000000|2021-03-04 16:40:00|6720.4|6717.6|6725.2|6722.4|6727.7|6724.9|6719|6716.2|571
1614876010000|2021-03-04 16:40:10|6725.4|6722.6|6723.4|6720.6|6726.8|6724|6721.9|6719.1|44
1614876020000|2021-03-04 16:40:20|6723.8|6721|6724.3|6721.5|6726.3|6723.5|6723.8|6721|46
1614876030000|2021-03-04 16:40:30|6723.9|6721.1|6724.8|6722|6726.7|6723.9|6723.4|6720.6|67
1614876040000|2021-03-04 16:40:40|6724.4|6721.6|6725.2|6722.4|6726.7|6723.9|6723.7|6720.9|77
1614876050000|2021-03-04 16:40:50|6724.9|6722.1|6727.7|6724.9|6727.7|6724.9|6724.3|6721.5|184
1614876060000|2021-03-04 16:41:00|6727.3|6724.5|6724.7|6721.9|6729.5|6726.7|6723.5|6720.7|320
1614876070000|2021-03-04 16:41:10|6724.3|6721.5|6726.5|6723.7|6727.5|6724.7|6723.5|6720.7|173
1614876080000|2021-03-04 16:41:20|6726.2|6723.4|6727|6724.2|6727.5|6724.7|6725.5|6722.7|76
1614876090000|2021-03-04 16:41:30|6726.7|6723.9|6725.7|6722.9|6729.8|6723.9|6724.8|6719.8|691
1614876100000|2021-03-04 16:41:40|6726.7|6723.9|6720.5|6717.7|6726.7|6723.9|6720.2|6717.4|388
1614876110000|2021-03-04 16:41:50|6719.8|6717|6726.7|6723.9|6727.5|6724.7|6717.8|6715|104
1614876120000|2021-03-04 16:42:00|6726.2|6723.4|6721.8|6719|6726.2|6723.4|6720.8|6718|95
1614876130000|2021-03-04 16:42:10|6721.7|6718.9|6720.7|6717.9|6721.7|6718.9|6719.8|6717|165
1614876140000|2021-03-04 16:42:20|6720|6717.2|6720.8|6718|6722.7|6719.9|6718.8|6716|214
1614876150000|2021-03-04 16:42:30|6720.7|6717.9|6718.8|6716|6721.2|6718.4|6718.4|6715.6|35
1614876160000|2021-03-04 16:42:40|6719.3|6716.5|6714|6711.2|6719.8|6717|6713|6710.2|262
1614876170000|2021-03-04 16:42:50|6714.4|6711.6|6715.8|6713|6716.8|6714|6712.9|6710.1|594
1614876180000|2021-03-04 16:43:00|6716.5|6713.7|6712.4|6709.6|6716.5|6713.7|6712|6709.2|213
1614876190000|2021-03-04 16:43:10|6712.6|6709.8|6711|6708.2|6714.9|6712.1|6710.2|6707.4|152
1614876200000|2021-03-04 16:43:20|6710.6|6707.8|6712.4|6709.6|6712.9|6710.1|6710.6|6707.8|139
1614876210000|2021-03-04 16:43:30|6712.9|6710.1|6713.2|6710.4|6715.7|6712.9|6712.5|6709.7|117
1614876220000|2021-03-04 16:43:40|6713.4|6710.6|6716|6713.2|6716.7|6713.9|6713.4|6710.6|102
1614876230000|2021-03-04 16:43:50|6716.3|6713.5|6716.4|6713.6|6718.9|6716.1|6716|6713.2|134
1614876240000|2021-03-04 16:44:00|6717|6714.2|6716.9|6714.1|6718.5|6715.7|6716.4|6713.6|123
1614876250000|2021-03-04 16:44:10|6716.1|6713.3|6719.4|6716.6|6719.9|6717.1|6715|6712.2|100
1614876260000|2021-03-04 16:44:20|6719|6716.2|6719|6716.2|6719.4|6716.6|6718.9|6716.1|32
1614876270000|2021-03-04 16:44:30|6719.4|6716.6|6718.4|6715.6|6720.1|6717.3|6717.9|6715.1|142
1614876280000|2021-03-04 16:44:40|6718.9|6716.1|6718|6715.2|6719.4|6716.6|6717.4|6714.6|61
1614876290000|2021-03-04 16:44:50|6718.4|6715.6|6714|6711.2|6718.4|6715.6|6714|6711.2|94
1614876300000|2021-03-04 16:45:00|6714.4|6711.6|6716.9|6714.1|6718.9|6716.1|6714|6711.2|120
1614876310000|2021-03-04 16:45:10|6717.1|6714.3|6719|6716.2|6719.9|6717.1|6716.4|6713.6|177
1614876320000|2021-03-04 16:45:20|6719.8|6717|6719.5|6716.7|6719.9|6717.1|6719.1|6716.3|55
1614876330000|2021-03-04 16:45:30|6719.1|6716.3|6716.9|6714.1|6719.1|6716.3|6716.1|6713.3|39
1614876340000|2021-03-04 16:45:40|6717|6714.2|6712.4|6709.6|6717|6714.2|6712.4|6709.6|30
1614876350000|2021-03-04 16:45:50|6712|6709.2|6713.4|6710.6|6713.9|6711.1|6711|6708.2|31
1614876360000|2021-03-04 16:46:00|6713.9|6711.1|6714.9|6712.1|6714.9|6712.1|6713|6710.2|30
1614876370000|2021-03-04 16:46:10|6715.1|6712.3|6717.4|6714.6|6717.4|6714.6|6713.9|6711.1|20
1614876380000|2021-03-04 16:46:20|6717|6714.2|6718.4|6715.6|6718.9|6716.1|6716.9|6714.1|79
1614876390000|2021-03-04 16:46:30|6718|6715.2|6714.4|6711.6|6719.9|6717.1|6714.4|6711.6|84
1614876400000|2021-03-04 16:46:40|6714.9|6712.1|6717.9|6715.1|6717.9|6715.1|6714.9|6712.1|21
1614876410000|2021-03-04 16:46:50|6718|6715.2|6719.4|6716.6|6721.9|6719.1|6717.9|6715.1|955
1614876420000|2021-03-04 16:47:00|6719.9|6717.1|6719.4|6716.6|6720|6717.2|6718|6715.2|12
1614876430000|2021-03-04 16:47:10|6719.9|6717.1|6719.4|6716.6|6720.9|6718.1|6718.9|6716.1|37
1614876440000|2021-03-04 16:47:20|6716.6|6713.8|6717.9|6715.1|6718|6715.2|6715.5|6712.7|78
1614876450000|2021-03-04 16:47:30|6718|6715.2|6717|6714.2|6718.4|6715.6|6716.5|6713.7|44
1614876460000|2021-03-04 16:47:40|6716.9|6714.1|6716|6713.2|6718.4|6715.6|6716|6713.2|45
1614876470000|2021-03-04 16:47:50|6716.9|6714.1|6714.3|6711.5|6716.9|6714.1|6713|6710.2|62
1614876480000|2021-03-04 16:48:00|6714.4|6711.6|6714.8|6712|6716|6713.2|6714|6711.2|106
1614876490000|2021-03-04 16:48:10|6715|6712.2|6713.5|6710.7|6715.5|6712.7|6713.4|6710.6|80
1614876500000|2021-03-04 16:48:20|6713|6710.2|6711.4|6708.6|6713|6710.2|6710.4|6707.6|112
1614876510000|2021-03-04 16:48:30|6711|6708.2|6712|6709.2|6713|6710.2|6711|6708.2|71
1614876520000|2021-03-04 16:48:40|6711.1|6708.3|6711|6708.2|6711.5|6708.7|6710.6|6707.8|22
1614876530000|2021-03-04 16:48:50|6710.6|6707.8|6708.4|6705.6|6711|6708.2|6708|6705.2|9
1614876540000|2021-03-04 16:49:00|6708.5|6705.7|6710.9|6708.1|6711.4|6708.6|6708|6705.2|69
1614876550000|2021-03-04 16:49:10|6711.4|6708.6|6710.6|6707.8|6711.4|6708.6|6710|6707.2|22
1614876560000|2021-03-04 16:49:20|6710|6707.2|6710.9|6708.1|6711|6708.2|6710|6707.2|16
1614876570000|2021-03-04 16:49:30|6711|6708.2|6712.4|6709.6|6713.4|6710.6|6711|6708.2|63
1614876580000|2021-03-04 16:49:40|6711.4|6708.6|6713.9|6711.1|6714.9|6712.1|6711.4|6708.6|121
1614876590000|2021-03-04 16:49:50|6712.9|6710.1|6712.9|6710.1|6713.4|6710.6|6712.9|6710.1|19
1614876600000|2021-03-04 16:50:00|6712|6709.2|6713.9|6711.1|6714.4|6711.6|6710|6707.2|287
1614876610000|2021-03-04 16:50:10|6713.5|6710.7|6713.4|6710.6|6713.5|6710.7|6712.5|6709.7|18
1614876620000|2021-03-04 16:50:20|6713.9|6711.1|6712|6709.2|6715|6712.2|6712|6709.2|31
1614876630000|2021-03-04 16:50:30|6712.4|6709.6|6713|6710.2|6713.4|6710.6|6712|6709.2|5
1614876640000|2021-03-04 16:50:40|6713.4|6710.6|6715|6712.2|6717|6714.2|6713.4|6710.6|39
1614876650000|2021-03-04 16:50:50|6714.6|6711.8|6715.4|6712.6|6715.4|6712.6|6714.4|6711.6|18
1614876660000|2021-03-04 16:51:00|6716|6713.2|6719|6716.2|6719|6716.2|6715.9|6713.1|126
1614876670000|2021-03-04 16:51:10|6719.1|6716.3|6720|6717.2|6722.9|6720.1|6719.1|6716.3|252
1614876680000|2021-03-04 16:51:20|6719.5|6716.7|6719.4|6716.6|6719.8|6717|6717.4|6714.6|47
1614876690000|2021-03-04 16:51:30|6719.8|6717|6722.5|6719.7|6722.9|6720.1|6719|6716.2|40
1614876700000|2021-03-04 16:51:40|6722.8|6720|6721.9|6719.1|6722.9|6720.1|6721.4|6718.6|25
1614876710000|2021-03-04 16:51:50|6722.4|6719.6|6721.4|6718.6|6722.4|6719.6|6721.4|6718.6|8
1614876720000|2021-03-04 16:52:00|6721|6718.2|6725.9|6723.1|6726|6723.2|6721|6718.2|223
1614876730000|2021-03-04 16:52:10|6725.4|6722.6|6729.3|6726.5|6729.3|6726.5|6724.4|6721.6|102
1614876740000|2021-03-04 16:52:20|6729.8|6727|6727.5|6724.7|6731.8|6729|6727|6724.2|128
1614876750000|2021-03-04 16:52:30|6727.9|6725.1|6731.4|6728.6|6731.4|6728.6|6727.6|6724.8|164
1614876760000|2021-03-04 16:52:40|6731|6728.2|6729.4|6726.6|6731.8|6729|6728.5|6725.7|37
1614876770000|2021-03-04 16:52:50|6729|6726.2|6729.4|6726.6|6729.4|6726.6|6728.4|6725.6|16
1614876780000|2021-03-04 16:53:00|6729.8|6727|6731|6728.2|6732.9|6730.1|6729|6726.2|196
1614876790000|2021-03-04 16:53:10|6730.8|6728|6731.9|6729.1|6732|6729.2|6730.4|6727.6|114
1614876800000|2021-03-04 16:53:20|6731|6728.2|6731|6728.2|6733.5|6730.7|6731|6728.2|156
1614876810000|2021-03-04 16:53:30|6730.6|6727.8|6727.4|6724.6|6730.9|6728.1|6727|6724.2|60
1614876820000|2021-03-04 16:53:40|6727|6724.2|6722|6719.2|6728.9|6726.1|6722|6719.2|70
1614876830000|2021-03-04 16:53:50|6722.3|6719.5|6722|6719.2|6724.9|6722.1|6721.5|6718.7|23
1614876840000|2021-03-04 16:54:00|6721.6|6718.8|6722|6719.2|6724.9|6722.1|6721.6|6718.8|69
1614876850000|2021-03-04 16:54:10|6721.9|6719.1|6722.5|6719.7|6723.4|6720.6|6721|6718.2|22
1614876860000|2021-03-04 16:54:20|6722.1|6719.3|6720.6|6717.8|6722.1|6719.3|6720.5|6717.7|16
1614876870000|2021-03-04 16:54:30|6720.2|6717.4|6721.5|6718.7|6722.9|6720.1|6720.2|6717.4|23
1614876880000|2021-03-04 16:54:40|6721.9|6719.1|6721.1|6718.3|6722.4|6719.6|6721.1|6718.3|20
1614876890000|2021-03-04 16:54:50|6721.9|6719.1|6721.4|6718.6|6723.9|6721.1|6721.4|6718.6|100
1614876900000|2021-03-04 16:55:00|6721|6718.2|6727.4|6724.6|6727.9|6725.1|6721|6718.2|56
1614876910000|2021-03-04 16:55:10|6727.8|6725|6726.4|6723.6|6727.9|6725.1|6724.9|6722.1|14
1614876920000|2021-03-04 16:55:20|6726.8|6724|6724.9|6722.1|6727.9|6725.1|6724.4|6721.6|65
1614876930000|2021-03-04 16:55:30|6724.5|6721.7|6724.9|6722.1|6724.9|6722.1|6723.4|6720.6|21
1614876940000|2021-03-04 16:55:40|6724.8|6722|6724.9|6722.1|6724.9|6722.1|6724|6721.2|17
1614876950000|2021-03-04 16:55:50|6725.9|6723.1|6725.9|6723.1|6726.4|6723.6|6725|6722.2|32
1614876960000|2021-03-04 16:56:00|6726.9|6724.1|6727.4|6724.6|6727.9|6725.1|6726.4|6723.6|47
1614876970000|2021-03-04 16:56:10|6727.8|6725|6725.1|6722.3|6728.4|6725.6|6725.1|6722.3|62
1614876980000|2021-03-04 16:56:20|6725.9|6723.1|6723.9|6721.1|6725.9|6723.1|6723|6720.2|33
1614876990000|2021-03-04 16:56:30|6723.4|6720.6|6722.9|6720.1|6724.9|6722.1|6722|6719.2|72
1614877000000|2021-03-04 16:56:40|6723.4|6720.6|6723|6720.2|6723.9|6721.1|6722.5|6719.7|3
1614877010000|2021-03-04 16:56:50|6722.9|6720.1|6724.9|6722.1|6724.9|6722.1|6722|6719.2|51
1614877020000|2021-03-04 16:57:00|6725.3|6722.5|6726|6723.2|6728.9|6726.1|6724.1|6721.3|69
1614877030000|2021-03-04 16:57:10|6725.5|6722.7|6727.4|6724.6|6727.9|6725.1|6725.5|6722.7|21
1614877040000|2021-03-04 16:57:20|6727.9|6725.1|6724|6721.2|6727.9|6725.1|6724|6721.2|52
1614877050000|2021-03-04 16:57:30|6723.5|6720.7|6723.6|6720.8|6725|6722.2|6723.1|6720.3|22
1614877060000|2021-03-04 16:57:40|6724|6721.2|6721.5|6718.7|6724|6721.2|6721|6718.2|26
1614877070000|2021-03-04 16:57:50|6721.4|6718.6|6720.6|6717.8|6721.4|6718.6|6718|6715.2|45
1614877080000|2021-03-04 16:58:00|6720.4|6717.6|6721|6718.2|6723|6720.2|6718.1|6715.3|210
1614877090000|2021-03-04 16:58:10|6721.6|6718.8|6719.9|6717.1|6721.6|6718.8|6719.9|6717.1|14
1614877100000|2021-03-04 16:58:20|6720.1|6717.3|6720|6717.2|6721.4|6718.6|6720|6717.2|39
1614877110000|2021-03-04 16:58:30|6720.8|6718|6719.9|6717.1|6721.5|6718.7|6719.9|6717.1|67
1614877120000|2021-03-04 16:58:40|6720|6717.2|6720.9|6718.1|6721|6718.2|6720|6717.2|15
1614877130000|2021-03-04 16:58:50|6721.4|6718.6|6721.4|6718.6|6721.4|6718.6|6719.5|6716.7|19
1614877140000|2021-03-04 16:59:00|6721|6718.2|6723|6720.2|6723.4|6720.6|6721|6718.2|88
1614877150000|2021-03-04 16:59:10|6723.4|6720.6|6724.9|6722.1|6725.9|6723.1|6723.4|6720.6|41
1614877160000|2021-03-04 16:59:20|6724|6721.2|6724.5|6721.7|6724.9|6722.1|6722.6|6719.8|19
1614877170000|2021-03-04 16:59:30|6724.4|6721.6|6724.9|6722.1|6725.4|6722.6|6724|6721.2|18
1614877180000|2021-03-04 16:59:40|6725.3|6722.5|6723.4|6720.6|6725.4|6722.6|6723.4|6720.6|15
1614877190000|2021-03-04 16:59:50|6723.8|6721|6722.5|6719.7|6724.9|6722.1|6721.9|6719.1|14
1614877200000|2021-03-04 17:00:00|6722.9|6720.1|6723.9|6721.1|6725.4|6722.6|6722.9|6720.1|44
1614877210000|2021-03-04 17:00:10|6724.6|6721.8|6720.4|6717.6|6724.9|6722.1|6720.1|6717.3|47
1614877220000|2021-03-04 17:00:20|6720|6717.2|6716.6|6712.6|6720|6717.2|6715.4|6712.6|44
1614877230000|2021-03-04 17:00:30|6715.2|6712.4|6714.4|6711.6|6716.4|6713.6|6713|6710.2|295
1614877240000|2021-03-04 17:00:40|6714.1|6711.3|6710.6|6707.8|6715|6712.2|6710.5|6707.7|32
1614877250000|2021-03-04 17:00:50|6710.9|6708.1|6712.5|6709.7|6712.5|6709.7|6710.2|6707.4|57
1614877260000|2021-03-04 17:01:00|6713.3|6710.5|6715.3|6712.5|6715.9|6713.1|6713|6710.2|106
1614877270000|2021-03-04 17:01:10|6714.9|6712.1|6720.4|6717.6|6720.4|6717.6|6714.9|6712.1|40
1614877280000|2021-03-04 17:01:20|6720.8|6718|6721.3|6718.5|6722.4|6719.6|6719.4|6716.6|33
1614877290000|2021-03-04 17:01:30|6721.4|6718.6|6724.4|6721.6|6725.4|6722.6|6721.4|6718.6|40
1614877300000|2021-03-04 17:01:40|6723.9|6721.1|6723.9|6721.1|6725.4|6722.6|6722.9|6720.1|36
1614877310000|2021-03-04 17:01:50|6723.4|6720.6|6720.6|6717.8|6723.4|6720.6|6719|6716.2|29
1614877320000|2021-03-04 17:02:00|6720.4|6717.6|6721.1|6718.3|6722.4|6719.6|6720|6717.2|18
1614877330000|2021-03-04 17:02:10|6720.9|6718.1|6718|6715.2|6720.9|6718.1|6718|6715.2|30
1614877340000|2021-03-04 17:02:20|6717.1|6714.3|6719.6|6716.8|6720|6717.2|6717|6714.2|26
1614877350000|2021-03-04 17:02:30|6719.4|6716.6|6723|6720.2|6723.4|6720.6|6718.6|6715.8|15
1614877360000|2021-03-04 17:02:40|6723.4|6720.6|6724.9|6722.1|6725|6722.2|6722.9|6720.1|13
1614877370000|2021-03-04 17:02:50|6725|6722.2|6732|6729.2|6732|6729.2|6725|6722.2|91
1614877380000|2021-03-04 17:03:00|6731.9|6729.1|6735.9|6733.1|6736.3|6733.5|6731|6728.2|366
1614877390000|2021-03-04 17:03:10|6736.4|6733.6|6734.3|6731.5|6736.9|6734.1|6733.5|6730.7|88
1614877400000|2021-03-04 17:03:20|6734.4|6731.6|6734.4|6731.6|6735|6732.2|6732.4|6729.6|101
1614877410000|2021-03-04 17:03:30|6734.8|6732|6736.4|6733.6|6736.9|6734.1|6733|6730.2|32
1614877420000|2021-03-04 17:03:40|6736|6733.2|6741.8|6739|6742.9|6740.1|6735.9|6733.1|625
1614877430000|2021-03-04 17:03:50|6741.9|6739.1|6740.5|6737.7|6742.4|6739.6|6739.4|6736.6|65
1614877440000|2021-03-04 17:04:00|6740.4|6737.6|6738.4|6735.6|6740.9|6738.1|6738|6735.2|78
1614877450000|2021-03-04 17:04:10|6738.9|6736.1|6741.4|6738.6|6742.4|6739.6|6738|6735.2|132
1614877460000|2021-03-04 17:04:20|6741|6738.2|6741.4|6738.6|6742.9|6740.1|6738.9|6736.1|308
1614877470000|2021-03-04 17:04:30|6741.9|6739.1|6739.2|6736.4|6742.9|6740.1|6738.9|6736.1|55
1614877480000|2021-03-04 17:04:40|6738.9|6736.1|6739.5|6736.7|6740.4|6737.6|6737|6734.2|94
1614877490000|2021-03-04 17:04:50|6739.4|6736.6|6741.9|6739.1|6742.9|6740.1|6739.4|6736.6|44
1614877500000|2021-03-04 17:05:00|6741.4|6738.6|6741.9|6739.1|6742.4|6739.6|6741|6738.2|38
1614877510000|2021-03-04 17:05:10|6742|6739.2|6741|6738.2|6742|6739.2|6741|6738.2|160
1614877520000|2021-03-04 17:05:20|6741.4|6738.6|6737.5|6734.7|6743|6740.2|6737.5|6734.7|133
1614877530000|2021-03-04 17:05:30|6737.9|6735.1|6739|6736.2|6739|6736.2|6736|6733.2|40
1614877540000|2021-03-04 17:05:40|6740|6737.2|6738.6|6735.8|6740.6|6737.8|6738.5|6735.7|17
1614877550000|2021-03-04 17:05:50|6739|6736.2|6740|6737.2|6741|6738.2|6738.1|6735.3|23
1614877560000|2021-03-04 17:06:00|6740.6|6737.8|6740|6737.2|6741.4|6738.6|6739|6736.2|50
1614877570000|2021-03-04 17:06:10|6740.4|6737.6|6738.5|6735.7|6741|6738.2|6737.4|6734.6|108
1614877580000|2021-03-04 17:06:20|6738.6|6735.8|6739.6|6736.8|6740.5|6737.7|6738.6|6735.8|23
1614877590000|2021-03-04 17:06:30|6740|6737.2|6743.6|6740.8|6743.9|6741.1|6739.6|6736.8|52
1614877600000|2021-03-04 17:06:40|6744|6741.2|6744.5|6741.7|6744.5|6741.7|6742.6|6739.8|75
1614877610000|2021-03-04 17:06:50|6744.9|6742.1|6747.4|6744.6|6747.9|6745.1|6744|6741.2|206
1614877620000|2021-03-04 17:07:00|6747.9|6745.1|6747|6744.2|6748|6745.2|6746.1|6743.3|63
1614877630000|2021-03-04 17:07:10|6747.4|6744.6|6748.5|6745.7|6749.4|6746.6|6747.1|6744.3|49
1614877640000|2021-03-04 17:07:20|6749|6746.2|6748|6745.2|6749.4|6746.6|6748|6745.2|36
1614877650000|2021-03-04 17:07:30|6748.4|6745.6|6750.9|6748.1|6750.9|6748.1|6748.4|6745.6|160
1614877660000|2021-03-04 17:07:40|6751.1|6748.3|6751|6748.2|6751.5|6748.7|6750|6747.2|63
1614877670000|2021-03-04 17:07:50|6751.5|6748.7|6747.1|6744.3|6751.5|6748.7|6747.1|6744.3|62
1614877680000|2021-03-04 17:08:00|6747.6|6744.8|6747|6744.2|6748|6745.2|6744.1|6741.3|60
1614877690000|2021-03-04 17:08:10|6746.6|6743.8|6747.5|6744.7|6747.5|6744.7|6745|6742.2|47
1614877700000|2021-03-04 17:08:20|6748|6745.2|6748.6|6745.8|6748.6|6745.8|6747.1|6744.3|292
1614877710000|2021-03-04 17:08:30|6748.1|6745.3|6746|6743.2|6748.6|6745.8|6745|6742.2|22
1614877720000|2021-03-04 17:08:40|6746.1|6743.3|6748|6745.2|6748|6745.2|6746|6743.2|203
1614877730000|2021-03-04 17:08:50|6748.4|6745.6|6747.6|6744.8|6748.4|6745.6|6747|6744.2|58
1614877740000|2021-03-04 17:09:00|6747.5|6744.7|6747.6|6744.8|6748|6745.2|6746|6743.2|72
1614877750000|2021-03-04 17:09:10|6748|6745.2|6751.6|6748.8|6752.7|6749.9|6747.6|6744.8|75
1614877760000|2021-03-04 17:09:20|6751.1|6748.3|6748.6|6745.8|6752.9|6750.1|6748.6|6745.8|61
1614877770000|2021-03-04 17:09:30|6749|6746.2|6751.5|6748.7|6751.5|6748.7|6747.5|6744.7|39
1614877780000|2021-03-04 17:09:40|6751.6|6748.8|6749.1|6746.3|6751.6|6748.8|6749.1|6746.3|39
1614877790000|2021-03-04 17:09:50|6749.6|6746.8|6750|6747.2|6751|6748.2|6749.1|6746.3|66
1614877800000|2021-03-04 17:10:00|6749.6|6746.8|6750.4|6747.6|6750.4|6747.6|6747.5|6744.7|56
1614877810000|2021-03-04 17:10:10|6750.9|6748.1|6746.4|6743.6|6750.9|6748.1|6745.6|6742.8|62
1614877820000|2021-03-04 17:10:20|6746.9|6744.1|6746|6743.2|6746.9|6744.1|6744|6741.2|44
1614877830000|2021-03-04 17:10:30|6746.4|6743.6|6742.6|6739.8|6746.4|6743.6|6741.2|6738.4|461
1614877840000|2021-03-04 17:10:40|6743.2|6740.4|6737.9|6735.1|6743.6|6740.8|6737.4|6734.6|307
1614877850000|2021-03-04 17:10:50|6737.6|6734.8|6735.9|6733.1|6739.4|6736.6|6735.9|6733.1|124
1614877860000|2021-03-04 17:11:00|6735.8|6733|6738.4|6735.6|6738.4|6735.6|6735.1|6732.3|85
1614877870000|2021-03-04 17:11:10|6738.8|6736|6730.4|6727.6|6738.9|6736.1|6729.8|6727|104
1614877880000|2021-03-04 17:11:20|6730.8|6728|6730.4|6727.6|6733.1|6730.3|6729.9|6727.1|98
1614877890000|2021-03-04 17:11:30|6729.8|6727|6731.4|6728.6|6732.4|6729.6|6729.4|6726.6|87
1614877900000|2021-03-04 17:11:40|6731.8|6729|6730.4|6727.6|6731.8|6729|6728.9|6726.1|100
1614877910000|2021-03-04 17:11:50|6729.9|6727.1|6729.6|6726.8|6729.9|6727.1|6726.6|6723.8|230
1614877920000|2021-03-04 17:12:00|6729.4|6726.6|6728.1|6725.3|6729.4|6726.6|6726.6|6723.8|126
1614877930000|2021-03-04 17:12:10|6729.1|6726.3|6729.4|6726.6|6730.4|6727.6|6728.1|6725.3|67
1614877940000|2021-03-04 17:12:20|6729.6|6726.8|6730.1|6727.3|6730.6|6727.8|6729.1|6726.3|39
1614877950000|2021-03-04 17:12:30|6730.4|6727.6|6731.4|6728.6|6733.6|6730.8|6730.1|6727.3|33
1614877960000|2021-03-04 17:12:40|6731.7|6728.9|6730.1|6727.3|6732.4|6729.6|6728.7|6725.9|97
1614877970000|2021-03-04 17:12:50|6730.4|6727.6|6731.4|6728.6|6731.4|6728.6|6730.1|6727.3|32
1614877980000|2021-03-04 17:13:00|6731.1|6728.3|6730.4|6727.6|6732.4|6729.6|6729.7|6726.9|82
1614877990000|2021-03-04 17:13:10|6729.9|6727.1|6730.1|6727.3|6731.4|6728.6|6729.1|6726.3|27
1614878000000|2021-03-04 17:13:20|6729.4|6726.6|6731.4|6728.6|6731.4|6728.6|6729.4|6726.6|35
1614878010000|2021-03-04 17:13:30|6731.9|6729.1|6733.4|6730.6|6737.4|6734.6|6731.9|6729.1|359
1614878020000|2021-03-04 17:13:40|6732.8|6730|6735.3|6732.5|6735.6|6732.8|6731.9|6729.1|130
1614878030000|2021-03-04 17:13:50|6735.6|6732.8|6735.1|6732.3|6736.8|6734|6734.4|6731.6|120
1614878040000|2021-03-04 17:14:00|6734.9|6732.1|6734.9|6732.1|6736.8|6734|6732.3|6729.5|85
1614878050000|2021-03-04 17:14:10|6735.4|6732.6|6737.6|6734.8|6737.9|6735.1|6735.1|6732.3|247
1614878060000|2021-03-04 17:14:20|6737.9|6735.1|6739.9|6737.1|6741.9|6739.1|6737.9|6735.1|180
1614878070000|2021-03-04 17:14:30|6740.3|6737.5|6741.4|6738.6|6742.4|6739.6|6739.9|6737.1|52
1614878080000|2021-03-04 17:14:40|6741.8|6739|6745.1|6742.3|6745.4|6742.6|6741.1|6738.3|82
1614878090000|2021-03-04 17:14:50|6745.3|6742.5|6743.1|6740.3|6745.8|6743|6743.1|6740.3|106
1614878100000|2021-03-04 17:15:00|6742.9|6740.1|6744.4|6741.6|6746.3|6743.5|6742.9|6740.1|74
1614878110000|2021-03-04 17:15:10|6744.8|6742|6745.8|6743|6746.3|6743.5|6743.4|6740.6|132
1614878120000|2021-03-04 17:15:20|6746.4|6743.6|6745.9|6743.1|6746.9|6744.1|6745.4|6742.6|30
1614878130000|2021-03-04 17:15:30|6745.6|6742.8|6746.4|6743.6|6747.4|6744.6|6745.6|6742.8|177
1614878140000|2021-03-04 17:15:40|6746.8|6744|6747.1|6744.3|6747.4|6744.6|6745.6|6742.8|98
1614878150000|2021-03-04 17:15:50|6746.8|6744|6748.3|6745.5|6749.3|6746.5|6746.4|6743.6|598
1614878160000|2021-03-04 17:16:00|6748.4|6745.6|6747.8|6745|6749.6|6746.8|6747.4|6744.6|138
1614878170000|2021-03-04 17:16:10|6748.8|6746|6746.4|6743.6|6749.4|6746.6|6745.9|6743.1|117
1614878180000|2021-03-04 17:16:20|6745.9|6743.1|6743.3|6740.5|6746.3|6743.5|6741.4|6738.6|256
1614878190000|2021-03-04 17:16:30|6744.2|6741.4|6745.8|6743|6747.3|6744.5|6743.9|6741.1|172
1614878200000|2021-03-04 17:16:40|6745.4|6742.6|6744.1|6741.3|6745.8|6743|6743.1|6740.3|30
1614878210000|2021-03-04 17:16:50|6743.7|6740.9|6743.1|6740.3|6745.4|6742.6|6743.1|6740.3|17
1614878220000|2021-03-04 17:17:00|6743.4|6740.6|6746.7|6743.9|6746.7|6743.9|6742.4|6739.6|30
1614878230000|2021-03-04 17:17:10|6746.6|6743.8|6743.9|6741.1|6746.9|6744.1|6743.4|6740.6|97
1614878240000|2021-03-04 17:17:20|6744.3|6741.5|6745.8|6743|6746.8|6744|6744.1|6741.3|28
1614878250000|2021-03-04 17:17:30|6745.9|6743.1|6747.4|6744.6|6749.2|6746.4|6745.8|6743|696
1614878260000|2021-03-04 17:17:40|6747.6|6744.8|6750.3|6747.5|6751.3|6748.5|6747.6|6744.8|90
1614878270000|2021-03-04 17:17:50|6750.7|6747.9|6750.8|6748|6752.2|6749.4|6750.3|6747.5|145
1614878280000|2021-03-04 17:18:00|6751.2|6748.4|6752.2|6749.4|6752.2|6749.4|6749.4|6746.6|129
1614878290000|2021-03-04 17:18:10|6751.7|6748.9|6755.6|6752.8|6756|6753.2|6751.7|6748.9|90
1614878300000|2021-03-04 17:18:20|6754.8|6752|6755.7|6752.9|6757.7|6754.9|6754.2|6751.4|193
1614878310000|2021-03-04 17:18:30|6755.2|6752.4|6754.8|6752|6756.2|6753.4|6754.7|6751.7|68
1614878320000|2021-03-04 17:18:40|6755.2|6752.4|6757.1|6754.3|6758.2|6755.4|6755.2|6752.4|100
1614878330000|2021-03-04 17:18:50|6757.2|6754.4|6759.2|6756.4|6759.6|6756.8|6756.8|6754|78
1614878340000|2021-03-04 17:19:00|6759.7|6756.9|6758.8|6756|6761.1|6758.3|6757.7|6754.9|176
1614878350000|2021-03-04 17:19:10|6758.4|6755.6|6754.8|6752|6758.4|6755.6|6754.8|6752|62
1614878360000|2021-03-04 17:19:20|6754.4|6751.6|6752.2|6749.4|6755.2|6752.4|6751.7|6748.9|56
1614878370000|2021-03-04 17:19:30|6752.3|6749.5|6751.8|6749|6753.2|6750.4|6751.3|6748.5|68
1614878380000|2021-03-04 17:19:40|6752.2|6749.4|6752.8|6750|6753.8|6751|6751.2|6748.4|101
1614878390000|2021-03-04 17:19:50|6752.7|6749.9|6750.8|6748|6753.2|6750.4|6750.2|6747.4|53
1614878400000|2021-03-04 17:20:00|6750.7|6747.9|6752.4|6749.6|6755.7|6752.9|6750.1|6747.3|185
1614878410000|2021-03-04 17:20:10|6752.2|6749.4|6754.2|6751.4|6754.7|6751.9|6752.2|6749.4|37
1614878420000|2021-03-04 17:20:20|6754.6|6751.8|6754.7|6751.9|6755.2|6752.4|6753.3|6750.5|56
1614878430000|2021-03-04 17:20:30|6754.8|6752|6753.2|6750.4|6754.8|6752|6753.2|6750.4|52
1614878440000|2021-03-04 17:20:40|6753.1|6750.3|6756.1|6753.3|6756.6|6753.8|6751.8|6749|60
1614878450000|2021-03-04 17:20:50|6755.8|6753|6751.6|6748.8|6755.8|6753|6751.2|6748.4|80
1614878460000|2021-03-04 17:21:00|6751.7|6748.9|6748.7|6745.9|6752|6749.2|6747.7|6744.9|86
1614878470000|2021-03-04 17:21:10|6748.6|6745.8|6743.3|6740.5|6748.6|6745.8|6741.8|6739|134
1614878480000|2021-03-04 17:21:20|6743.8|6741|6743.3|6740.5|6744.8|6742|6742.4|6739.6|116
1614878490000|2021-03-04 17:21:30|6743.8|6741|6743.8|6741|6747.2|6744.4|6742.8|6740|126
1614878500000|2021-03-04 17:21:40|6743.7|6740.9|6745.3|6742.5|6745.8|6743|6743.7|6740.9|96
1614878510000|2021-03-04 17:21:50|6745.8|6743|6747.1|6744.3|6749.2|6746.4|6745.8|6743|134
1614878520000|2021-03-04 17:22:00|6747.2|6744.4|6749.2|6746.4|6750.1|6747.3|6747.2|6744.4|60
1614878530000|2021-03-04 17:22:10|6749.6|6746.8|6748.1|6745.3|6750.1|6747.3|6746.2|6743.4|24
1614878540000|2021-03-04 17:22:20|6747.7|6744.9|6746.2|6743.4|6748.2|6745.4|6745.3|6742.5|75
1614878550000|2021-03-04 17:22:30|6745.7|6742.9|6743.2|6740.4|6746.2|6743.4|6743|6740.2|37
1614878560000|2021-03-04 17:22:40|6743.6|6740.8|6739.7|6736.9|6743.6|6740.8|6739.3|6736.5|89
1614878570000|2021-03-04 17:22:50|6740.2|6737.4|6743.2|6740.4|6743.6|6740.8|6739.2|6736.4|137
1614878580000|2021-03-04 17:23:00|6743.7|6740.9|6741.2|6738.4|6745.1|6742.3|6740.8|6738|65
1614878590000|2021-03-04 17:23:10|6740.8|6738|6744.2|6741.4|6744.2|6741.4|6740.2|6737.4|125
1614878600000|2021-03-04 17:23:20|6743.8|6741|6744.2|6741.4|6744.6|6741.8|6743.2|6740.4|18
1614878610000|2021-03-04 17:23:30|6743.7|6740.9|6743.2|6740.4|6744.2|6741.4|6741.7|6738.9|44
1614878620000|2021-03-04 17:23:40|6743.6|6740.8|6743.8|6741|6744.2|6741.4|6742.8|6740|14
1614878630000|2021-03-04 17:23:50|6743.6|6740.8|6742.2|6739.4|6743.6|6740.8|6741.7|6738.9|53
1614878640000|2021-03-04 17:24:00|6742.6|6739.8|6746.1|6743.3|6746.1|6743.3|6742.6|6739.8|101
1614878650000|2021-03-04 17:24:10|6745.7|6742.9|6746.7|6743.9|6747.2|6744.4|6745.3|6742.5|18
1614878660000|2021-03-04 17:24:20|6747.1|6744.3|6745.7|6742.9|6747.1|6744.3|6744.7|6741.9|39
1614878670000|2021-03-04 17:24:30|6745.3|6742.5|6742.7|6739.9|6746.2|6743.4|6742.3|6739.5|29
1614878680000|2021-03-04 17:24:40|6743.2|6740.4|6745.2|6742.4|6746.1|6743.3|6742.8|6740|44
1614878690000|2021-03-04 17:24:50|6745.6|6742.8|6742.8|6740|6746.1|6743.3|6742.8|6740|25
1614878700000|2021-03-04 17:25:00|6743.1|6740.3|6744.3|6741.5|6745.1|6742.3|6743.1|6740.3|71
1614878710000|2021-03-04 17:25:10|6743.5|6740.7|6742.7|6739.9|6743.5|6740.7|6741.7|6738.9|60
1614878720000|2021-03-04 17:25:20|6743.8|6741|6741.8|6739|6747.3|6744.5|6741.2|6738.4|173
1614878730000|2021-03-04 17:25:30|6741.4|6738.6|6741.6|6738.8|6741.8|6739|6740.2|6737.4|52
1614878740000|2021-03-04 17:25:40|6742.1|6739.3|6744.3|6741.5|6744.3|6741.5|6740.4|6737.6|538
1614878750000|2021-03-04 17:25:50|6743.8|6741|6741.4|6738.6|6744.4|6741.6|6740.3|6737.5|43
1614878760000|2021-03-04 17:26:00|6742.3|6739.5|6737.9|6735.1|6742.8|6740|6736.8|6734|222
1614878770000|2021-03-04 17:26:10|6737.8|6735|6740.9|6738.1|6741.3|6738.5|6737.4|6734.6|52
1614878780000|2021-03-04 17:26:20|6741.4|6738.6|6741|6738.2|6743.4|6740.6|6741|6738.2|101
1614878790000|2021-03-04 17:26:30|6741.4|6738.6|6748.6|6745.8|6750|6747.2|6741.4|6738.6|236
1614878800000|2021-03-04 17:26:40|6748.2|6745.4|6749.7|6746.9|6750.1|6747.3|6748.2|6745.4|137
1614878810000|2021-03-04 17:26:50|6750.1|6747.3|6748.3|6745.5|6750.1|6747.3|6746.4|6743.6|462
1614878820000|2021-03-04 17:27:00|6748.4|6745.6|6749.3|6746.5|6749.3|6746.5|6747.4|6744.6|82
1614878830000|2021-03-04 17:27:10|6750.2|6747.4|6754.1|6751.3|6754.7|6751.9|6748.4|6745.6|433
1614878840000|2021-03-04 17:27:20|6753.3|6750.5|6751.9|6749.1|6753.8|6751|6750.4|6747.6|227
1614878850000|2021-03-04 17:27:30|6751.8|6749|6751.8|6749|6752.2|6749.4|6749.4|6746.6|35
1614878860000|2021-03-04 17:27:40|6751.3|6748.5|6754.3|6751.5|6755.2|6752.4|6750.8|6748|672
1614878870000|2021-03-04 17:27:50|6754.2|6751.4|6753.8|6751|6754.6|6751.8|6751.2|6748.4|164
1614878880000|2021-03-04 17:28:00|6753.4|6750.6|6755.2|6752.4|6755.2|6752.4|6753.2|6750.4|62
1614878890000|2021-03-04 17:28:10|6756.6|6753.8|6752.8|6750|6756.6|6753.8|6752.8|6750|114
1614878900000|2021-03-04 17:28:20|6753.3|6750.5|6751.8|6749|6753.3|6750.5|6751.4|6748.6|67
1614878910000|2021-03-04 17:28:30|6751.9|6749.1|6751.8|6749|6752.3|6749.5|6750.4|6747.6|50
1614878920000|2021-03-04 17:28:40|6751.4|6748.6|6750.9|6748.1|6751.8|6749|6750.5|6747.7|16
1614878930000|2021-03-04 17:28:50|6751|6748.2|6752.4|6749.6|6752.9|6750.1|6749.9|6747.1|31
1614878940000|2021-03-04 17:29:00|6752|6749.2|6753.5|6750.7|6754.4|6751.6|6752|6749.2|35
1614878950000|2021-03-04 17:29:10|6752.9|6750.1|6752.4|6749.6|6753.9|6751.1|6752.3|6749.5|41
1614878960000|2021-03-04 17:29:20|6752.7|6749.9|6754.8|6752|6755.2|6752.4|6752.7|6749.9|23
1614878970000|2021-03-04 17:29:30|6754.4|6751.6|6755.4|6752.6|6756.3|6753.5|6754.3|6751.5|50
1614878980000|2021-03-04 17:29:40|6755.8|6753|6753.8|6751|6755.8|6753|6752.3|6749.5|68
1614878990000|2021-03-04 17:29:50|6753.4|6750.6|6752.4|6749.6|6753.8|6751|6752.4|6749.6|35
1614879000000|2021-03-04 17:30:00|6752.3|6749.5|6755.3|6752.5|6755.3|6752.5|6751.4|6748.6|472
1614879010000|2021-03-04 17:30:10|6754.9|6752.1|6755.3|6752.5|6756.3|6753.5|6754.4|6751.6|75
1614879020000|2021-03-04 17:30:20|6754.9|6752.1|6754.9|6752.1|6755.3|6752.5|6754.4|6751.6|5
1614879030000|2021-03-04 17:30:30|6755.3|6752.5|6754.3|6751.5|6755.4|6752.6|6752.3|6749.5|174
1614879040000|2021-03-04 17:30:40|6753.9|6751.1|6747.9|6745.1|6753.9|6751.1|6747.9|6745.1|244
1614879050000|2021-03-04 17:30:50|6748|6745.2|6750.3|6747.5|6750.3|6747.5|6746.9|6744.1|31
1614879060000|2021-03-04 17:31:00|6750.4|6747.6|6749|6746.2|6750.8|6748|6748.4|6745.6|40
1614879070000|2021-03-04 17:31:10|6748.5|6745.7|6746.7|6743.9|6748.5|6745.7|6744.8|6742|105
1614879080000|2021-03-04 17:31:20|6746.4|6743.6|6746.4|6743.6|6746.4|6743.6|6743.5|6740.7|52
1614879090000|2021-03-04 17:31:30|6746|6743.2|6746.4|6743.6|6746.8|6744|6743.3|6740.5|27
1614879100000|2021-03-04 17:31:40|6747|6744.2|6748.9|6746.1|6749.3|6746.5|6747|6744.2|54
1614879110000|2021-03-04 17:31:50|6748.4|6745.6|6750.3|6747.5|6751.4|6748.6|6748.4|6745.6|35
1614879120000|2021-03-04 17:32:00|6750.4|6747.6|6750.5|6747.7|6752.4|6749.6|6749|6746.2|59
1614879130000|2021-03-04 17:32:10|6750.4|6747.6|6751.5|6748.7|6751.5|6748.7|6750.4|6747.6|29
1614879140000|2021-03-04 17:32:20|6751.4|6748.6|6752.4|6749.6|6752.4|6749.6|6750.4|6747.6|43
1614879150000|2021-03-04 17:32:30|6752.5|6749.7|6751|6748.2|6753.5|6750.7|6750|6747.2|38
1614879160000|2021-03-04 17:32:40|6751.4|6748.6|6753.5|6750.7|6753.8|6751|6750.9|6748.1|39
1614879170000|2021-03-04 17:32:50|6753.4|6750.6|6752.5|6749.7|6753.4|6750.6|6751.5|6748.7|14
1614879180000|2021-03-04 17:33:00|6751.8|6749|6749.4|6746.6|6751.8|6749|6748.5|6745.7|92
1614879190000|2021-03-04 17:33:10|6749.9|6747.1|6749|6746.2|6751.3|6748.5|6748.9|6746.1|26
1614879200000|2021-03-04 17:33:20|6748.7|6745.9|6747.4|6744.6|6748.7|6745.9|6746.4|6743.6|23
1614879210000|2021-03-04 17:33:30|6747.7|6744.9|6750|6747.2|6750|6747.2|6747.4|6744.6|29
1614879220000|2021-03-04 17:33:40|6749.4|6746.6|6748.9|6746.1|6750.3|6747.5|6748.4|6745.6|24
1614879230000|2021-03-04 17:33:50|6748.5|6745.7|6748.8|6746|6749.9|6747.1|6746.5|6743.7|34
1614879240000|2021-03-04 17:34:00|6748.4|6745.6|6751.3|6748.5|6751.3|6748.5|6747.4|6744.6|54
1614879250000|2021-03-04 17:34:10|6750.9|6748.1|6752|6749.2|6752.2|6749.4|6750.4|6747.6|17
1614879260000|2021-03-04 17:34:20|6752.4|6749.6|6750.5|6747.7|6752.4|6749.6|6750.5|6747.7|38
1614879270000|2021-03-04 17:34:30|6750.6|6747.8|6751.4|6748.6|6752.4|6749.6|6750.6|6747.8|35
1614879280000|2021-03-04 17:34:40|6753.3|6750.5|6753.4|6750.6|6755.3|6752.5|6752.4|6749.6|138
1614879290000|2021-03-04 17:34:50|6753.8|6751|6753.4|6750.6|6754.3|6751.5|6752.5|6749.7|57
1614879300000|2021-03-04 17:35:00|6753.9|6751.1|6755.5|6752.7|6755.5|6752.7|6753.9|6751.1|32
1614879310000|2021-03-04 17:35:10|6755.9|6753.1|6756.4|6753.6|6757.3|6754.5|6755.4|6752.6|191
1614879320000|2021-03-04 17:35:20|6756.3|6753.5|6756.4|6753.6|6756.8|6754|6754.9|6752.1|58
1614879330000|2021-03-04 17:35:30|6756.8|6754|6754.9|6752.1|6757.3|6754.5|6754|6751.2|34
1614879340000|2021-03-04 17:35:40|6755.4|6752.6|6754.4|6751.6|6755.4|6752.6|6753.5|6750.7|30
1614879350000|2021-03-04 17:35:50|6755.4|6752.6|6753.4|6750.6|6756.4|6753.6|6752.5|6749.7|70
1614879360000|2021-03-04 17:36:00|6752.4|6749.6|6754.5|6751.7|6755.9|6753.1|6752.4|6749.6|138
1614879370000|2021-03-04 17:36:10|6755|6752.2|6755.9|6753.1|6755.9|6753.1|6754|6751.2|17
1614879380000|2021-03-04 17:36:20|6755.5|6752.7|6755.9|6753.1|6756.3|6753.5|6755|6752.2|22
1614879390000|2021-03-04 17:36:30|6755.4|6752.6|6753.4|6750.6|6755.4|6752.6|6753.4|6750.6|37
1614879400000|2021-03-04 17:36:40|6752.8|6750|6753.8|6751|6754.3|6751.5|6750.5|6747.7|103
1614879410000|2021-03-04 17:36:50|6753.4|6750.6|6752.3|6749.5|6754.9|6752.1|6751.8|6749|65
1614879420000|2021-03-04 17:37:00|6751.9|6749.1|6749.9|6747.1|6752.8|6750|6749.4|6746.6|31
1614879430000|2021-03-04 17:37:10|6749.4|6746.6|6746.4|6743.6|6749.4|6746.6|6746.4|6743.6|25
1614879440000|2021-03-04 17:37:20|6745.9|6743.1|6744.8|6742|6746.4|6743.6|6744.3|6741.5|55
1614879450000|2021-03-04 17:37:30|6745.2|6742.4|6741.4|6738.6|6745.2|6742.4|6741|6738.2|60
1614879460000|2021-03-04 17:37:40|6741.5|6738.7|6741|6738.2|6742.9|6740.1|6739.5|6736.7|122
1614879470000|2021-03-04 17:37:50|6740.6|6737.8|6741.4|6738.6|6742.4|6739.6|6740.4|6737.6|80
1614879480000|2021-03-04 17:38:00|6741|6738.2|6741.4|6738.6|6743.4|6740.6|6741|6738.2|71
1614879490000|2021-03-04 17:38:10|6741.8|6739|6739.4|6736.6|6742.4|6739.6|6738.4|6735.6|117
1614879500000|2021-03-04 17:38:20|6739|6736.2|6735|6732.2|6739.4|6736.6|6735|6732.2|138
1614879510000|2021-03-04 17:38:30|6733.5|6730.7|6729.6|6726.8|6735.4|6732.6|6729.5|6726.7|1404
1614879520000|2021-03-04 17:38:40|6729|6726.2|6728.3|6725.5|6730|6727.2|6726.3|6723.5|473
1614879530000|2021-03-04 17:38:50|6728.6|6725.8|6729.6|6726.8|6730.6|6727.8|6728.3|6725.5|23
1614879540000|2021-03-04 17:39:00|6730.1|6727.3|6732.3|6729.5|6732.6|6729.8|6730.1|6727.3|77
1614879550000|2021-03-04 17:39:10|6732.1|6729.3|6733.1|6730.3|6733.5|6730.7|6731.3|6728.5|261
1614879560000|2021-03-04 17:39:20|6733|6730.2|6731.1|6728.3|6733|6730.2|6729.1|6726.3|74
1614879570000|2021-03-04 17:39:30|6731|6728.2|6731|6728.2|6732|6729.2|6729.1|6726.3|83
1614879580000|2021-03-04 17:39:40|6730.6|6727.8|6731.5|6728.7|6732|6729.2|6728.8|6726|88
1614879590000|2021-03-04 17:39:50|6731.1|6728.3|6734.6|6731.8|6735.1|6732.3|6729.6|6726.8|180
1614879600000|2021-03-04 17:40:00|6733.8|6731|6734|6731.2|6735.6|6732.8|6730.6|6727.8|132
1614879610000|2021-03-04 17:40:10|6734.3|6731.5|6737|6734.2|6738|6735.2|6734.3|6731.5|59
1614879620000|2021-03-04 17:40:20|6737.5|6734.7|6737.6|6734.8|6738.5|6735.7|6735.6|6732.8|17
1614879630000|2021-03-04 17:40:30|6737.8|6735|6737.6|6734.8|6738.8|6736|6736.8|6734|479
1614879640000|2021-03-04 17:40:40|6738|6735.2|6735.6|6732.8|6738.6|6735.8|6735.1|6732.3|110
1614879650000|2021-03-04 17:40:50|6735.8|6733|6734.1|6731.3|6736.1|6733.3|6734.1|6731.3|23
1614879660000|2021-03-04 17:41:00|6733.8|6731|6733.1|6730.3|6733.8|6731|6731.8|6729|109
1614879670000|2021-03-04 17:41:10|6733|6730.2|6730|6727.2|6734.5|6731.7|6729.6|6726.8|32
1614879680000|2021-03-04 17:41:20|6729.6|6726.8|6730.6|6727.8|6730.6|6727.8|6729.6|6726.8|5
1614879690000|2021-03-04 17:41:30|6731|6728.2|6732|6729.2|6732.6|6729.8|6729.1|6726.3|58
1614879700000|2021-03-04 17:41:40|6732.4|6729.6|6733|6730.2|6734|6731.2|6732|6729.2|21
1614879710000|2021-03-04 17:41:50|6733.5|6730.7|6732.1|6729.3|6734.6|6731.8|6732.1|6729.3|34
1614879720000|2021-03-04 17:42:00|6732|6729.2|6730|6727.2|6732.4|6729.6|6729|6726.2|593
1614879730000|2021-03-04 17:42:10|6730.4|6727.6|6731|6728.2|6731.1|6728.3|6730|6727.2|274
1614879740000|2021-03-04 17:42:20|6731.5|6728.7|6731.6|6728.8|6732.5|6729.7|6730.3|6727.2|79
1614879750000|2021-03-04 17:42:30|6732|6729.2|6734|6731.2|6734|6731.2|6732|6729.2|94
1614879760000|2021-03-04 17:42:40|6733.6|6730.8|6732.6|6729.8|6734|6731.2|6732.5|6729.7|44
1614879770000|2021-03-04 17:42:50|6733|6730.2|6733.6|6730.8|6733.6|6730.8|6732.1|6729.3|132
1614879780000|2021-03-04 17:43:00|6733.3|6730.5|6732.1|6729.3|6733.3|6730.5|6731.6|6728.8|152
1614879790000|2021-03-04 17:43:10|6732.5|6729.7|6733.6|6730.8|6736.5|6733.7|6732.5|6729.7|50
1614879800000|2021-03-04 17:43:20|6734|6731.2|6732|6729.2|6734.3|6731.5|6731.6|6728.8|40
1614879810000|2021-03-04 17:43:30|6731.6|6728.8|6727.9|6725.1|6732|6729.2|6727.8|6725|183
1614879820000|2021-03-04 17:43:40|6727.8|6725|6727.9|6725.1|6727.9|6725.1|6726.9|6724.1|35
1614879830000|2021-03-04 17:43:50|6727.8|6725|6729.8|6727|6729.8|6727|6727.8|6725|66
1614879840000|2021-03-04 17:44:00|6730.8|6728|6731.3|6728.5|6731.8|6729|6729.9|6727.1|56
1614879850000|2021-03-04 17:44:10|6730.9|6728.1|6730.8|6728|6731.6|6728.8|6729.9|6727.1|35
1614879860000|2021-03-04 17:44:20|6731.3|6728.5|6728.9|6726.1|6731.3|6728.5|6728.8|6726|47
1614879870000|2021-03-04 17:44:30|6728.8|6726|6728.8|6726|6729.8|6727|6728.3|6725.5|31
1614879880000|2021-03-04 17:44:40|6728.9|6726.1|6727.9|6725.1|6729.8|6727|6727.9|6725.1|47
1614879890000|2021-03-04 17:44:50|6728.3|6725.5|6729.3|6726.5|6729.8|6727|6727.9|6725.1|26
1614879900000|2021-03-04 17:45:00|6728.9|6726.1|6732.5|6729.7|6733.8|6731|6728.9|6726.1|188
1614879910000|2021-03-04 17:45:10|6732.1|6729.3|6730.3|6727.5|6732.5|6729.7|6729.9|6727.1|21
1614879920000|2021-03-04 17:45:20|6729.9|6727.1|6728.3|6725.5|6729.9|6727.1|6727.9|6725.1|271
1614879930000|2021-03-04 17:45:30|6728.4|6725.6|6728.3|6725.5|6728.4|6725.6|6727.5|6724.7|133
1614879940000|2021-03-04 17:45:40|6728.9|6726.1|6728.9|6726.1|6729.8|6727|6727.5|6724.7|15
1614879950000|2021-03-04 17:45:50|6729.5|6726.7|6729.9|6727.1|6729.9|6727.1|6728.9|6726.1|28
1614879960000|2021-03-04 17:46:00|6729.8|6727|6729.9|6727.1|6730.9|6728.1|6727.9|6725.1|39
1614879970000|2021-03-04 17:46:10|6729.5|6726.7|6729.5|6726.7|6730.9|6728.1|6728.9|6726.1|15
1614879980000|2021-03-04 17:46:20|6729.4|6726.6|6731.5|6728.7|6731.6|6728.8|6729.4|6726.6|37
1614879990000|2021-03-04 17:46:30|6731.9|6729.1|6732|6729.2|6733|6730.2|6731.5|6728.7|28
1614880000000|2021-03-04 17:46:40|6732.8|6730|6731.5|6728.7|6732.9|6730.1|6730.9|6728.1|107
1614880010000|2021-03-04 17:46:50|6731.1|6728.3|6730.3|6727.5|6731.1|6728.3|6729.9|6727.1|10
1614880020000|2021-03-04 17:47:00|6730.4|6727.6|6724.9|6722.1|6730.4|6727.6|6724.5|6721.7|51
1614880030000|2021-03-04 17:47:10|6724|6721.2|6722.5|6719.7|6724.4|6721.6|6719.9|6717.1|143
1614880040000|2021-03-04 17:47:20|6722.9|6720.1|6722.5|6719.7|6723.9|6721.1|6721.1|6717.6|37
1614880050000|2021-03-04 17:47:30|6722.1|6719.3|6720.5|6717.7|6723.4|6720.6|6720.5|6717.7|31
1614880060000|2021-03-04 17:47:40|6720.9|6718.1|6721.9|6719.1|6722.5|6719.7|6720|6717.2|43
1614880070000|2021-03-04 17:47:50|6721.5|6718.7|6717.9|6715.1|6721.9|6719.1|6716.9|6714.1|43
1614880080000|2021-03-04 17:48:00|6718.3|6715.5|6713.9|6711.1|6718.3|6715.5|6710.9|6708.1|226
1614880090000|2021-03-04 17:48:10|6712.7|6709.9|6710.9|6708.1|6712.7|6709.9|6710.4|6707.6|270
1614880100000|2021-03-04 17:48:20|6710.8|6708|6712.9|6710.1|6713.9|6711.1|6710.8|6708|188
1614880110000|2021-03-04 17:48:30|6713.9|6711.1|6714.5|6711.7|6714.9|6712.1|6712.9|6710.1|109
1614880120000|2021-03-04 17:48:40|6713.7|6710.9|6708.4|6705.6|6713.7|6710.9|6707|6704.2|885
1614880130000|2021-03-04 17:48:50|6707|6704.2|6705.9|6703.1|6707.9|6705.1|6705.5|6702.7|366
1614880140000|2021-03-04 17:49:00|6705.5|6702.7|6710.9|6708.1|6712|6709.2|6705|6702.2|272
1614880150000|2021-03-04 17:49:10|6711.2|6708.4|6712|6709.2|6712|6709.2|6711.2|6708.4|233
1614880160000|2021-03-04 17:49:20|6711.9|6709.1|6712|6709.2|6712|6709.2|6710.9|6708.1|192
1614880170000|2021-03-04 17:49:30|6711.1|6708.3|6712.1|6709.3|6713.9|6711.1|6711|6708.2|375
1614880180000|2021-03-04 17:49:40|6712.7|6709.9|6713.6|6710.8|6715.1|6712.3|6712.1|6709.3|26
1614880190000|2021-03-04 17:49:50|6714.1|6711.3|6715|6712.2|6715.5|6712.7|6713.5|6710.7|148
1614880200000|2021-03-04 17:50:00|6715.1|6712.3|6717.1|6714.3|6718|6715.2|6715.1|6712.3|38
1614880210000|2021-03-04 17:50:10|6716.1|6713.3|6713.1|6710.3|6716.5|6713.7|6712.8|6710|73
1614880220000|2021-03-04 17:50:20|6713.5|6710.7|6714.1|6711.3|6714.5|6711.7|6713.1|6710.3|22
1614880230000|2021-03-04 17:50:30|6714.5|6711.7|6712.1|6709.3|6714.5|6711.7|6711.1|6708.3|29
1614880240000|2021-03-04 17:50:40|6712|6709.2|6712.2|6709.4|6713.6|6710.8|6711.2|6708.4|275
1614880250000|2021-03-04 17:50:50|6712.6|6709.8|6706.5|6703.7|6713.2|6710.4|6705.6|6702.8|1867
1614880260000|2021-03-04 17:51:00|6706.1|6703.3|6705.6|6702.8|6708.5|6705.7|6705.6|6702.8|80
1614880270000|2021-03-04 17:51:10|6706|6703.2|6707.6|6704.8|6708.2|6705.4|6705.6|6702.8|273
1614880280000|2021-03-04 17:51:20|6708|6705.2|6708.8|6706|6710.3|6707.5|6705.6|6702.8|134
1614880290000|2021-03-04 17:51:30|6708.3|6705.5|6709|6706.2|6709|6706.2|6706|6703.2|471
1614880300000|2021-03-04 17:51:40|6708.5|6705.7|6706.6|6703.8|6710.5|6707.7|6706.6|6703.8|112
1614880310000|2021-03-04 17:51:50|6706.2|6703.4|6706.5|6703.7|6707.3|6704.5|6705.6|6702.8|57
1614880320000|2021-03-04 17:52:00|6706.6|6703.8|6708|6705.2|6708|6705.2|6704.6|6701.8|37
1614880330000|2021-03-04 17:52:10|6708.1|6705.3|6709.6|6706.8|6710.6|6707.8|6707.6|6704.8|51
1614880340000|2021-03-04 17:52:20|6709.2|6706.4|6710.7|6707.9|6710.7|6707.9|6708.6|6705.8|71
1614880350000|2021-03-04 17:52:30|6710.6|6707.8|6709.6|6706.8|6710.6|6707.8|6708.5|6705.7|251
1614880360000|2021-03-04 17:52:40|6706.6|6703.8|6704.6|6701.8|6706.6|6703.8|6704.6|6701.8|40
1614880370000|2021-03-04 17:52:50|6703.7|6700.9|6702|6699.2|6703.7|6700.9|6701.7|6698.9|48
1614880380000|2021-03-04 17:53:00|6701.6|6698.8|6705.2|6702.4|6706|6703.2|6701.1|6698.3|65
1614880390000|2021-03-04 17:53:10|6706.1|6703.3|6708.6|6705.8|6708.9|6706.1|6705.6|6702.8|47
1614880400000|2021-03-04 17:53:20|6708.9|6706.1|6706.4|6703.6|6708.9|6706.1|6704.9|6702.1|41
1614880410000|2021-03-04 17:53:30|6705.8|6703|6705.9|6703.1|6706.4|6703.6|6704.6|6701.8|328
1614880420000|2021-03-04 17:53:40|6705.6|6702.8|6705.4|6702.6|6706.4|6703.6|6704.9|6702.1|18
1614880430000|2021-03-04 17:53:50|6704.9|6702.1|6702.4|6699.6|6705.4|6702.6|6701.8|6699|125
1614880440000|2021-03-04 17:54:00|6702.1|6699.3|6702.9|6700.1|6703.3|6700.5|6701.6|6698.8|67
1614880450000|2021-03-04 17:54:10|6703.4|6700.6|6696.9|6694.1|6703.9|6701.1|6696.6|6693.8|224
1614880460000|2021-03-04 17:54:20|6696.6|6693.8|6697.9|6695.1|6698.6|6695.8|6696.6|6693.8|75
1614880470000|2021-03-04 17:54:30|6698.1|6695.3|6696.3|6693.5|6698.6|6695.8|6693.6|6690.8|98
1614880480000|2021-03-04 17:54:40|6696.6|6693.8|6696.3|6693.5|6698.3|6695.5|6695.9|6693.1|634
1614880490000|2021-03-04 17:54:50|6696.2|6693.4|6698.3|6695.5|6699.8|6697|6696.2|6693.4|149
1614880500000|2021-03-04 17:55:00|6697.9|6695.1|6700.4|6697.6|6701.3|6698.5|6697.9|6695.1|103
1614880510000|2021-03-04 17:55:10|6701.9|6699.1|6699.3|6696.5|6705.3|6702.5|6699.3|6696.5|118
1614880520000|2021-03-04 17:55:20|6698.9|6696.1|6698.7|6695.9|6699.9|6697.1|6695.4|6692.6|68
1614880530000|2021-03-04 17:55:30|6698.9|6696.1|6697.4|6694.6|6700.3|6697.5|6697.4|6694.6|47
1614880540000|2021-03-04 17:55:40|6696.9|6694.1|6699.9|6697.1|6699.9|6697.1|6695.6|6692.8|71
1614880550000|2021-03-04 17:55:50|6699.4|6696.6|6699.7|6696.9|6699.8|6697|6698.3|6695.5|28
1614880560000|2021-03-04 17:56:00|6699.3|6696.5|6701.7|6698.9|6703.3|6700.5|6699.3|6696.5|66
1614880570000|2021-03-04 17:56:10|6702.1|6699.3|6699.4|6696.6|6702.2|6699.4|6699.2|6696.4|76
1614880580000|2021-03-04 17:56:20|6699.7|6696.9|6698.2|6695.4|6700.3|6697.5|6696.2|6693.4|36
1614880590000|2021-03-04 17:56:30|6698.3|6695.5|6699.7|6696.9|6701|6698.2|6698.2|6695.4|458
1614880600000|2021-03-04 17:56:40|6699.5|6696.7|6699|6696.2|6700.1|6697.3|6698.6|6695.8|108
1614880610000|2021-03-04 17:56:50|6699.4|6696.6|6696.5|6693.7|6700|6697.2|6696.5|6693.7|47
1614880620000|2021-03-04 17:57:00|6696.1|6693.3|6699|6696.2|6699.5|6696.7|6696.1|6693.3|39
1614880630000|2021-03-04 17:57:10|6698.5|6695.7|6696.9|6694.1|6699.5|6696.7|6696.1|6693.3|43
1614880640000|2021-03-04 17:57:20|6696.6|6693.8|6698|6695.2|6699|6696.2|6696.6|6693.8|25
1614880650000|2021-03-04 17:57:30|6698.1|6695.3|6698.1|6695.3|6700.1|6697.3|6697.1|6694.3|84
1614880660000|2021-03-04 17:57:40|6698|6695.2|6699.1|6696.3|6699.1|6696.3|6697.1|6694.3|36
1614880670000|2021-03-04 17:57:50|6698.2|6695.4|6694.6|6691.8|6698.2|6695.4|6693.7|6690.9|39
1614880680000|2021-03-04 17:58:00|6695.4|6692.6|6697.1|6694.3|6697.5|6694.7|6695.1|6692.3|43
1614880690000|2021-03-04 17:58:10|6696|6693.2|6698.1|6695.3|6698.1|6695.3|6695.6|6692.8|35
1614880700000|2021-03-04 17:58:20|6697.6|6694.8|6698.5|6695.7|6699.5|6696.7|6697.1|6694.3|21
1614880710000|2021-03-04 17:58:30|6698.6|6695.8|6700.5|6697.7|6700.5|6697.7|6698.6|6695.8|17
1614880720000|2021-03-04 17:58:40|6701|6698.2|6698.7|6695.9|6701.1|6698.3|6698.1|6695.3|26
1614880730000|2021-03-04 17:58:50|6699.1|6696.3|6699.1|6696.3|6699.1|6696.3|6693.6|6690.8|52
1614880740000|2021-03-04 17:59:00|6698.7|6695.9|6696.2|6693.4|6698.7|6695.9|6696.2|6693.4|55
1614880750000|2021-03-04 17:59:10|6696.1|6693.3|6695.6|6692.8|6697.5|6694.7|6695.6|6692.8|17
1614880760000|2021-03-04 17:59:20|6695.5|6692.7|6698|6695.2|6698.1|6695.3|6695.5|6692.7|37
1614880770000|2021-03-04 17:59:30|6698.1|6695.3|6701.5|6698.7|6703|6700.2|6698.1|6695.3|83
1614880780000|2021-03-04 17:59:40|6701.1|6698.3|6703.5|6700.7|6704|6701.2|6701.1|6698.3|26
1614880790000|2021-03-04 17:59:50|6703.9|6701.1|6708.1|6705.3|6708.1|6705.3|6702|6699.2|177
1614880800000|2021-03-04 18:00:00|6708|6705.2|6705.1|6702.3|6709.1|6706.3|6704.7|6701.9|395
1614880810000|2021-03-04 18:00:10|6705.4|6702.6|6708.5|6705.7|6709|6706.2|6705.4|6702.6|135
1614880820000|2021-03-04 18:00:20|6708.1|6705.3|6708.1|6705.3|6708.5|6705.7|6706.1|6703.3|23
1614880830000|2021-03-04 18:00:30|6708.2|6705.4|6710|6707.2|6710.1|6707.3|6707.1|6704.3|94
1614880840000|2021-03-04 18:00:40|6710.2|6707.4|6715.9|6713.1|6717.1|6714.3|6710.2|6707.4|282
1614880850000|2021-03-04 18:00:50|6715.5|6712.7|6715.9|6713.1|6716.9|6714.1|6712.1|6709.3|117
1614880860000|2021-03-04 18:01:00|6715.5|6712.7|6710.1|6707.3|6717.2|6714.4|6710|6707.2|332
1614880870000|2021-03-04 18:01:10|6710.5|6707.7|6716.1|6713.3|6716.5|6713.7|6710.5|6707.7|87
1614880880000|2021-03-04 18:01:20|6716.5|6713.7|6716.6|6713.8|6719.1|6716.3|6715.1|6711.7|53
1614880890000|2021-03-04 18:01:30|6716.5|6713.7|6719.9|6717.1|6720.2|6717.4|6716|6713.2|103
1614880900000|2021-03-04 18:01:40|6720.9|6718.1|6719.5|6716.7|6720.9|6718.1|6717.5|6714.7|50
1614880910000|2021-03-04 18:01:50|6719.4|6716.6|6722.9|6720.1|6723.2|6720.4|6719|6716.2|75
1614880920000|2021-03-04 18:02:00|6722.6|6719.8|6721.5|6718.7|6723.4|6720.6|6720.9|6718.1|79
1614880930000|2021-03-04 18:02:10|6721.9|6719.1|6717.5|6714.7|6721.9|6719.1|6716.9|6714.1|37
1614880940000|2021-03-04 18:02:20|6717.1|6714.3|6714.9|6712.1|6717.1|6714.3|6712.9|6710.1|74
1614880950000|2021-03-04 18:02:30|6714.5|6711.7|6719|6716.2|6720.6|6717.8|6714.5|6711.7|63
1614880960000|2021-03-04 18:02:40|6719.5|6716.7|6719.9|6717.1|6720.2|6717.4|6714.9|6712.1|46
1614880970000|2021-03-04 18:02:50|6720.2|6717.4|6719.5|6716.7|6721.4|6718.6|6718.2|6715.4|26
1614880980000|2021-03-04 18:03:00|6719.9|6717.1|6719.9|6717.1|6723.7|6720.9|6719.9|6717.1|55
1614880990000|2021-03-04 18:03:10|6719.5|6716.7|6717.4|6714.6|6720.9|6718.1|6715.5|6712.7|18
1614881000000|2021-03-04 18:03:20|6717.7|6714.9|6721.5|6718.7|6721.5|6718.7|6717.7|6714.9|14
1614881010000|2021-03-04 18:03:30|6721.9|6719.1|6722.4|6719.6|6722.6|6719.8|6718.9|6716.1|43
1614881020000|2021-03-04 18:03:40|6722.5|6719.7|6718.5|6715.7|6722.5|6719.7|6718.1|6715.3|32
1614881030000|2021-03-04 18:03:50|6718.8|6716|6716.8|6714|6720.5|6717.7|6715.8|6713|52
1614881040000|2021-03-04 18:04:00|6716.5|6713.7|6715.8|6713|6717.6|6714.8|6714.3|6711.5|52
1614881050000|2021-03-04 18:04:10|6716.2|6713.4|6714.2|6711.4|6716.2|6713.4|6713.5|6710.7|32
1614881060000|2021-03-04 18:04:20|6715.2|6712.4|6712.8|6710|6715.3|6712.5|6712.8|6710|15
1614881070000|2021-03-04 18:04:30|6712|6709.2|6711.8|6709|6712.8|6710|6710.8|6708|60
1614881080000|2021-03-04 18:04:40|6712.2|6709.4|6711.5|6708.7|6712.2|6709.4|6709.8|6707|14
1614881090000|2021-03-04 18:04:50|6711|6708.2|6709.5|6706.7|6711.5|6708.7|6709.3|6706.5|21
1614881100000|2021-03-04 18:05:00|6709.8|6707|6711.1|6708.3|6711.2|6708.4|6708.1|6705.3|46
1614881110000|2021-03-04 18:05:10|6710.8|6708|6708.8|6706|6712.3|6709.5|6708.8|6706|18
1614881120000|2021-03-04 18:05:20|6708.5|6705.7|6711.5|6708.7|6712.5|6709.7|6708.5|6705.7|19
1614881130000|2021-03-04 18:05:30|6711.3|6708.5|6708.2|6705.4|6711.3|6708.5|6707.5|6704.7|192
1614881140000|2021-03-04 18:05:40|6708.8|6706|6708.8|6706|6712.2|6709.4|6707.8|6705|31
1614881150000|2021-03-04 18:05:50|6708.3|6705.5|6707|6704.2|6708.3|6705.5|6706.5|6703.7|115
1614881160000|2021-03-04 18:06:00|6707.8|6705|6702.6|6699.8|6708.8|6706|6702.6|6699.8|263
1614881170000|2021-03-04 18:06:10|6702.7|6699.9|6698.2|6695.4|6703.1|6700.3|6697.7|6694.9|106
1614881180000|2021-03-04 18:06:20|6698.1|6695.3|6694.2|6691.4|6698.1|6695.3|6693.2|6690.4|115
1614881190000|2021-03-04 18:06:30|6694.7|6691.9|6697.6|6694.8|6698.6|6695.8|6694.2|6691.4|35
1614881200000|2021-03-04 18:06:40|6697.1|6694.3|6698.1|6695.3|6698.1|6695.3|6697.1|6694.3|15
1614881210000|2021-03-04 18:06:50|6697.7|6694.9|6694.7|6691.9|6698.1|6695.3|6694.7|6691.9|337
1614881220000|2021-03-04 18:07:00|6694.4|6691.6|6696.3|6693.5|6697.3|6694.5|6694.4|6691.6|39
1614881230000|2021-03-04 18:07:10|6696.7|6693.9|6693.8|6691|6697.3|6694.5|6693.7|6690.9|45
1614881240000|2021-03-04 18:07:20|6693.3|6690.5|6693.8|6691|6694.7|6691.9|6693.3|6690.5|57
1614881250000|2021-03-04 18:07:30|6693.7|6690.9|6696.2|6693.4|6696.3|6693.5|6693.3|6690.5|35
1614881260000|2021-03-04 18:07:40|6695.7|6692.9|6693.7|6690.9|6695.7|6692.9|6692.8|6690|58
1614881270000|2021-03-04 18:07:50|6693.3|6690.5|6693.3|6690.5|6694.7|6691.9|6692.8|6690|22
1614881280000|2021-03-04 18:08:00|6693.2|6690.4|6695.7|6692.9|6695.7|6692.9|6692.8|6690|96
1614881290000|2021-03-04 18:08:10|6696.1|6693.3|6697.2|6694.4|6697.6|6694.8|6694.3|6691.5|46
1614881300000|2021-03-04 18:08:20|6697.7|6694.9|6694.7|6691.9|6698.3|6695.5|6693.8|6691|36
1614881310000|2021-03-04 18:08:30|6694.8|6692|6695.7|6692.9|6695.7|6692.9|6693.8|6691|14
1614881320000|2021-03-04 18:08:40|6696.3|6693.5|6697.2|6694.4|6697.2|6694.4|6695.3|6692.5|46
1614881330000|2021-03-04 18:08:50|6697.6|6694.8|6696.3|6693.5|6697.7|6694.9|6695.7|6692.9|109
1614881340000|2021-03-04 18:09:00|6695.3|6692.5|6697.3|6694.5|6698.6|6695.8|6694.9|6692.1|138
1614881350000|2021-03-04 18:09:10|6696.8|6694|6697.3|6694.5|6698.2|6695.4|6696.8|6694|28
1614881360000|2021-03-04 18:09:20|6697.2|6694.4|6695.3|6692.5|6697.2|6694.4|6694.8|6692|43
1614881370000|2021-03-04 18:09:30|6695.4|6692.6|6697.3|6694.5|6698.2|6695.4|6695.4|6692.6|36
1614881380000|2021-03-04 18:09:40|6696.5|6693.7|6697.4|6694.6|6699.2|6696.4|6695.8|6693|87
1614881390000|2021-03-04 18:09:50|6696.4|6693.6|6693.3|6690.5|6696.9|6694.1|6693.3|6690.5|60
1614881400000|2021-03-04 18:10:00|6693.2|6690.4|6693.3|6690.5|6693.3|6690.5|6691.3|6688.5|61
1614881410000|2021-03-04 18:10:10|6693.4|6690.6|6693.3|6690.5|6694.4|6691.6|6693.3|6690.5|49
1614881420000|2021-03-04 18:10:20|6692.5|6689.7|6690.4|6687.6|6692.5|6689.7|6690.4|6687.6|105
1614881430000|2021-03-04 18:10:30|6691.2|6688.4|6690.3|6687.5|6693.3|6690.5|6689.9|6687.1|249
1614881440000|2021-03-04 18:10:40|6691.3|6688.5|6694.3|6691.5|6694.3|6691.5|6690.4|6687.6|49
1614881450000|2021-03-04 18:10:50|6694.4|6691.6|6692.3|6689.5|6694.8|6692|6691.9|6689.1|38
1614881460000|2021-03-04 18:11:00|6692.7|6689.9|6693.3|6690.5|6695.3|6692.5|6692.7|6689.9|44
1614881470000|2021-03-04 18:11:10|6692.8|6690|6692.9|6690.1|6693.3|6690.5|6691.8|6689|38
1614881480000|2021-03-04 18:11:20|6691.9|6689.1|6692.3|6689.5|6692.3|6689.5|6691.9|6689.1|8
1614881490000|2021-03-04 18:11:30|6694.2|6691.4|6695.2|6692.4|6695.2|6692.4|6694.2|6691.4|50
1614881500000|2021-03-04 18:11:40|6695.3|6692.5|6695.8|6693|6696.2|6693.4|6694.2|6691.4|55
1614881510000|2021-03-04 18:11:50|6696.3|6693.5|6699.3|6696.5|6699.3|6696.5|6695.7|6692.9|113
1614881520000|2021-03-04 18:12:00|6698.7|6695.9|6702.7|6699.9|6704.2|6701.4|6698.3|6695.5|167
1614881530000|2021-03-04 18:12:10|6702.3|6699.5|6704.7|6701.9|6704.7|6701.9|6701.9|6699.1|19
1614881540000|2021-03-04 18:12:20|6704.3|6701.5|6700.3|6697.5|6704.3|6701.5|6700.3|6697.5|14
1614881550000|2021-03-04 18:12:30|6700.7|6697.9|6697.7|6694.9|6700.7|6697.9|6696.7|6693.9|28
1614881560000|2021-03-04 18:12:40|6697.3|6694.5|6695.3|6692.5|6698.1|6695.3|6694.9|6692.1|51
1614881570000|2021-03-04 18:12:50|6694.3|6691.5|6693.7|6690.9|6694.3|6691.5|6691.3|6688.5|22
1614881580000|2021-03-04 18:13:00|6694.3|6691.5|6694.2|6691.4|6694.7|6691.9|6692.2|6689.4|23
1614881590000|2021-03-04 18:13:10|6694.6|6691.8|6696.3|6693.5|6697.2|6694.4|6694.2|6691.4|29
1614881600000|2021-03-04 18:13:20|6697.2|6694.4|6698.3|6695.5|6699.2|6696.4|6697.2|6694.4|26
1614881610000|2021-03-04 18:13:30|6699.1|6696.3|6699.1|6696.3|6699.2|6696.4|6698.3|6695.5|14
1614881620000|2021-03-04 18:13:40|6699.4|6696.6|6700.7|6697.9|6701.2|6698.4|6698.7|6695.9|35
1614881630000|2021-03-04 18:13:50|6701.2|6698.4|6704.3|6701.5|6704.7|6701.9|6699.7|6696.9|277
1614881640000|2021-03-04 18:14:00|6703.3|6700.5|6700.7|6697.9|6703.7|6700.9|6699.3|6696.5|32
1614881650000|2021-03-04 18:14:10|6701.3|6698.5|6701.4|6698.6|6703.2|6700.4|6700.7|6697.9|20
1614881660000|2021-03-04 18:14:20|6701.3|6698.5|6701.3|6698.5|6701.9|6699.1|6699.3|6696.5|12
1614881670000|2021-03-04 18:14:30|6700.9|6698.1|6704.3|6701.5|6704.7|6701.9|6700.9|6698.1|7
1614881680000|2021-03-04 18:14:40|6704.8|6702|6704.3|6701.5|6707.2|6704.4|6702.7|6699.8|134
1614881690000|2021-03-04 18:14:50|6705.3|6702.5|6704.9|6702.1|6705.3|6702.5|6704.7|6701.9|9
1614881700000|2021-03-04 18:15:00|6704.5|6701.7|6698.5|6695.7|6704.5|6701.7|6698.4|6695.6|73
1614881710000|2021-03-04 18:15:10|6697.9|6695.1|6699.7|6696.9|6700.3|6697.5|6697.7|6694.9|42
1614881720000|2021-03-04 18:15:20|6700.3|6697.5|6699.3|6696.5|6700.7|6697.9|6697.7|6694.9|118
1614881730000|2021-03-04 18:15:30|6699.1|6696.3|6700.6|6697.8|6700.6|6697.8|6698.7|6695.9|11
1614881740000|2021-03-04 18:15:40|6700.2|6697.4|6700.1|6697.3|6700.2|6697.4|6699.1|6696.3|9
1614881750000|2021-03-04 18:15:50|6700.7|6697.9|6698.7|6695.9|6701.1|6698.3|6698.7|6695.9|25
1614881760000|2021-03-04 18:16:00|6698.2|6695.4|6702.2|6699.4|6702.2|6699.4|6697.2|6694.4|42
1614881770000|2021-03-04 18:16:10|6702.3|6699.5|6703.2|6700.4|6704.2|6701.4|6701.7|6698.9|66
1614881780000|2021-03-04 18:16:20|6703.6|6700.8|6702.1|6699.3|6704.2|6701.4|6701.7|6698.9|24
1614881790000|2021-03-04 18:16:30|6702.2|6699.4|6704.2|6701.4|6704.2|6701.4|6702.2|6699.4|24
1614881800000|2021-03-04 18:16:40|6705.7|6702.9|6705.7|6702.9|6706.1|6703.3|6704.7|6701.9|183
1614881810000|2021-03-04 18:16:50|6706.1|6703.3|6703.6|6700.8|6706.1|6703.3|6702.7|6699.9|35
1614881820000|2021-03-04 18:17:00|6703.1|6700.3|6703.5|6700.7|6704.1|6701.3|6702.1|6699.3|34
1614881830000|2021-03-04 18:17:10|6703.6|6700.8|6703.6|6700.8|6703.6|6700.8|6702.2|6699.4|21
1614881840000|2021-03-04 18:17:20|6703.2|6700.4|6703.7|6700.9|6704.1|6701.3|6703.1|6700.3|10
1614881850000|2021-03-04 18:17:30|6704.1|6701.3|6703.6|6700.8|6704.1|6701.3|6703.1|6700.3|8
1614881860000|2021-03-04 18:17:40|6704.1|6701.3|6703.6|6700.8|6704.1|6701.3|6703.2|6700.4|10
1614881870000|2021-03-04 18:17:50|6704|6701.2|6701.7|6698.9|6704.2|6701.4|6701.7|6698.9|37
1614881880000|2021-03-04 18:18:00|6701.3|6698.5|6702.7|6699.9|6702.7|6699.9|6701.2|6698.4|33
1614881890000|2021-03-04 18:18:10|6702.3|6699.5|6701.6|6698.8|6702.3|6699.5|6701.2|6698.4|9
1614881900000|2021-03-04 18:18:20|6701.2|6698.4|6695.1|6692.3|6701.2|6698.4|6695.1|6692.3|60
1614881910000|2021-03-04 18:18:30|6695.6|6692.8|6695.6|6692.8|6697.6|6694.8|6695.1|6692.3|204
1614881920000|2021-03-04 18:18:40|6695.7|6692.9|6702.2|6699.4|6702.6|6699.8|6695.6|6692.8|448
1614881930000|2021-03-04 18:18:50|6702.1|6699.3|6699.7|6696.9|6704|6701.2|6699.1|6696.3|58
1614881940000|2021-03-04 18:19:00|6700.1|6697.3|6700.4|6697.6|6700.8|6698|6698.9|6696.1|201
1614881950000|2021-03-04 18:19:10|6700.8|6698|6705.8|6703|6705.9|6703.1|6700.8|6698|30
1614881960000|2021-03-04 18:19:20|6705.4|6702.6|6705.4|6702.6|6705.4|6702.6|6703.9|6701.1|28
1614881970000|2021-03-04 18:19:30|6705.8|6703|6708.4|6705.6|6708.9|6706.1|6705.8|6703|24
1614881980000|2021-03-04 18:19:40|6708.8|6706|6710.1|6707.3|6710.4|6707.6|6707.4|6704.6|44
1614881990000|2021-03-04 18:19:50|6709.9|6707.1|6708.8|6706|6709.9|6707.1|6707.4|6704.6|31
1614882000000|2021-03-04 18:20:00|6708.4|6705.6|6705.1|6702.3|6708.4|6705.6|6704.6|6701.8|78
1614882010000|2021-03-04 18:20:10|6705.4|6702.6|6705.4|6702.6|6707.6|6704.8|6705.1|6702.3|41
1614882020000|2021-03-04 18:20:20|6707.2|6704.4|6707.1|6704.3|6709.4|6706.6|6706.4|6703.6|92
1614882030000|2021-03-04 18:20:30|6706.6|6703.8|6706.4|6703.6|6708.1|6705.3|6705.1|6702.3|91
1614882040000|2021-03-04 18:20:40|6706.8|6704|6706.4|6703.6|6708.1|6705.3|6705.6|6702.8|27
1614882050000|2021-03-04 18:20:50|6706.8|6704|6707.1|6704.3|6709.4|6706.6|6706.4|6703.6|39
1614882060000|2021-03-04 18:21:00|6706.9|6704.1|6708.6|6705.8|6708.7|6705.8|6705.2|6702.4|141
1614882070000|2021-03-04 18:21:10|6708.4|6705.6|6704.4|6701.6|6708.4|6705.6|6704.4|6701.6|94
1614882080000|2021-03-04 18:21:20|6705.1|6702.3|6705.1|6702.3|6706.1|6703.3|6704.4|6701.6|26
1614882090000|2021-03-04 18:21:30|6705.8|6703|6705.2|6702.4|6705.8|6703|6703.2|6700.4|44
1614882100000|2021-03-04 18:21:40|6704.9|6702.1|6704.1|6701.3|6704.9|6702.1|6703.1|6700.3|24
1614882110000|2021-03-04 18:21:50|6704.4|6701.6|6706.1|6703.3|6706.1|6703.3|6704.1|6701.3|56
1614882120000|2021-03-04 18:22:00|6705.9|6703.1|6708.1|6705.3|6708.4|6705.6|6705.1|6702.3|29
1614882130000|2021-03-04 18:22:10|6708.4|6705.6|6710.9|6708.1|6710.9|6708.1|6708.4|6705.6|27
1614882140000|2021-03-04 18:22:20|6711.9|6709.1|6708.1|6705.3|6711.9|6709.1|6707.1|6704.3|25
1614882150000|2021-03-04 18:22:30|6707.3|6704.5|6707.8|6705|6709.9|6707.1|6706.9|6704.1|59
1614882160000|2021-03-04 18:22:40|6707.9|6705.1|6708.9|6706.1|6709.9|6707.1|6706.9|6704.1|61
1614882170000|2021-03-04 18:22:50|6708.6|6705.8|6707.4|6704.6|6708.9|6706.1|6706.4|6703.6|108
1614882180000|2021-03-04 18:23:00|6706.9|6704.1|6701.3|6698.5|6706.9|6704.1|6700.4|6697.6|26
1614882190000|2021-03-04 18:23:10|6701.9|6699.1|6701.1|6698.3|6702.9|6700.1|6701.1|6698.3|19
1614882200000|2021-03-04 18:23:20|6701.4|6698.6|6701.4|6698.6|6701.8|6699|6699.8|6697|40
1614882210000|2021-03-04 18:23:30|6702.3|6699.5|6700.6|6697.8|6702.4|6699.6|6700.6|6697.8|20
1614882220000|2021-03-04 18:23:40|6700.4|6697.6|6700.4|6697.6|6701.8|6699|6700.3|6697.5|28
1614882230000|2021-03-04 18:23:50|6700.8|6698|6704.7|6701.9|6705.3|6702.5|6700.8|6698|31
1614882240000|2021-03-04 18:24:00|6704.9|6702.1|6707.3|6704.5|6707.3|6704.5|6704.1|6701.3|37
1614882250000|2021-03-04 18:24:10|6707.4|6704.6|6709.4|6706.6|6709.4|6706.6|6706.8|6704|19
1614882260000|2021-03-04 18:24:20|6709.8|6707|6708.2|6705.4|6710.9|6708.1|6707.8|6705|30
1614882270000|2021-03-04 18:24:30|6708.4|6705.6|6707.8|6705|6708.8|6706|6707.4|6704.6|12
1614882280000|2021-03-04 18:24:40|6706.8|6704|6708.4|6705.6|6708.7|6705.9|6706.8|6704|17
1614882290000|2021-03-04 18:24:50|6708.8|6706|6708.8|6706|6708.8|6706|6707.4|6704.6|46
1614882300000|2021-03-04 18:25:00|6708.4|6705.6|6705.9|6703.1|6708.4|6705.6|6705.4|6702.6|29
1614882310000|2021-03-04 18:25:10|6705.4|6702.6|6703.4|6700.6|6705.8|6703|6703.4|6700.6|15
1614882320000|2021-03-04 18:25:20|6703.8|6701|6703.4|6700.6|6703.8|6701|6701.9|6699.1|15
1614882330000|2021-03-04 18:25:30|6703.8|6701|6700.4|6697.6|6704.8|6702|6700.4|6697.6|78
1614882340000|2021-03-04 18:25:40|6700.8|6698|6703.4|6700.6|6704.4|6701.6|6699.9|6697.1|107
1614882350000|2021-03-04 18:25:50|6703.8|6701|6702.7|6699.9|6705.4|6702.6|6702.7|6699.9|22
1614882360000|2021-03-04 18:26:00|6702.4|6699.6|6703.1|6700.3|6703.9|6701.1|6702.1|6699.3|28
1614882370000|2021-03-04 18:26:10|6703.4|6700.6|6707.1|6704.3|6707.2|6704.4|6703.4|6700.6|29
1614882380000|2021-03-04 18:26:20|6708.4|6704.4|6708.1|6705.3|6708.9|6706.1|6707.1|6704.3|53
1614882390000|2021-03-04 18:26:30|6707.9|6705.1|6707.1|6704.3|6708.8|6706|6705.4|6702.6|50
1614882400000|2021-03-04 18:26:40|6707.9|6705.1|6709.1|6706.3|6709.1|6706.3|6707.1|6704.3|22
1614882410000|2021-03-04 18:26:50|6708.9|6706.1|6710.4|6707.6|6710.8|6708|6708.4|6705.6|72
1614882420000|2021-03-04 18:27:00|6710.2|6707.4|6709.8|6707|6710.8|6708|6707.9|6705.1|35
1614882430000|2021-03-04 18:27:10|6709.2|6706.4|6706.4|6703.6|6709.2|6706.4|6706.4|6703.6|26
1614882440000|2021-03-04 18:27:20|6705.8|6703|6703.8|6701|6705.9|6703.1|6702.8|6700|9
1614882450000|2021-03-04 18:27:30|6703.4|6700.6|6702.4|6699.6|6704.4|6701.6|6701.9|6699.1|10
1614882460000|2021-03-04 18:27:40|6702.8|6700|6701.3|6698.5|6702.8|6700|6700.8|6698|17
1614882470000|2021-03-04 18:27:50|6701.8|6699|6702.8|6700|6703.8|6701|6701.8|6699|39
1614882480000|2021-03-04 18:28:00|6702.9|6700.1|6701.4|6698.6|6703.3|6700.5|6700.4|6697.6|18
1614882490000|2021-03-04 18:28:10|6701.8|6699|6703.4|6700.6|6703.8|6701|6700.8|6698|9
1614882500000|2021-03-04 18:28:20|6702.9|6700.1|6703.4|6700.6|6704.2|6701.4|6701.6|6698.8|15
1614882510000|2021-03-04 18:28:30|6704.3|6701.5|6703.9|6701.1|6705.4|6702.6|6703.9|6701.1|21
1614882520000|2021-03-04 18:28:40|6703.8|6701|6704.4|6701.6|6704.9|6702.1|6703.4|6700.6|7
1614882530000|2021-03-04 18:28:50|6703.9|6701.1|6706.4|6703.6|6706.9|6704.1|6703.9|6701.1|9
1614882540000|2021-03-04 18:29:00|6706.3|6703.5|6708.9|6706.1|6709.4|6706.6|6705.9|6703.1|11
1614882550000|2021-03-04 18:29:10|6708.3|6705.5|6707.3|6704.5|6708.4|6705.6|6706.4|6703.6|24
1614882560000|2021-03-04 18:29:20|6706.8|6704|6706.9|6704.1|6707.3|6704.5|6705.4|6702.6|52
1614882570000|2021-03-04 18:29:30|6707.4|6704.6|6705.1|6702.3|6707.4|6704.6|6705.1|6702.3|26
1614882580000|2021-03-04 18:29:40|6704.6|6701.8|6704.1|6701.3|6706.4|6703.6|6704.1|6701.3|36
1614882590000|2021-03-04 18:29:50|6704.4|6701.6|6706.1|6703.3|6707.4|6704.6|6704.4|6701.6|22
1614882600000|2021-03-04 18:30:00|6706.9|6704.1|6706.4|6703.6|6707.1|6704.3|6705.4|6702.6|56
1614882610000|2021-03-04 18:30:10|6706.9|6704.1|6704.7|6701.9|6707.1|6704.3|6704.1|6701.3|20
1614882620000|2021-03-04 18:30:20|6704.1|6701.3|6704.2|6701.4|6704.9|6702.1|6703.1|6700.3|12
1614882630000|2021-03-04 18:30:30|6704.1|6701.3|6704.1|6701.3|6704.9|6702.1|6703.6|6700.8|5
1614882640000|2021-03-04 18:30:40|6703.4|6700.6|6702.9|6700.1|6703.4|6700.6|6701.1|6698.3|20
1614882650000|2021-03-04 18:30:50|6703.1|6700.3|6700.9|6698.1|6703.4|6700.6|6700.1|6697.3|20
1614882660000|2021-03-04 18:31:00|6701.1|6698.3|6699.1|6696.3|6701.1|6698.3|6698.2|6695.4|23
1614882670000|2021-03-04 18:31:10|6699.6|6696.8|6698.7|6695.9|6700.4|6697.6|6698.7|6695.9|110
1614882680000|2021-03-04 18:31:20|6698.3|6695.5|6700.6|6697.8|6700.6|6697.8|6697.7|6694.9|51
1614882690000|2021-03-04 18:31:30|6701.1|6698.3|6700.2|6697.4|6701.7|6698.9|6699.2|6696.4|15
1614882700000|2021-03-04 18:31:40|6700.1|6697.3|6700.1|6697.3|6700.6|6697.8|6699.1|6696.3|22
1614882710000|2021-03-04 18:31:50|6700.7|6697.9|6702.6|6699.8|6702.6|6699.8|6700.7|6697.9|11
1614882720000|2021-03-04 18:32:00|6702.7|6699.9|6702.1|6699.3|6702.7|6699.9|6701.1|6698.3|20
1614882730000|2021-03-04 18:32:10|6701.7|6698.9|6701.6|6698.8|6702.1|6699.3|6701.1|6698.3|15
1614882740000|2021-03-04 18:32:20|6701.2|6698.4|6703.6|6700.8|6703.7|6700.9|6701.1|6698.3|28
1614882750000|2021-03-04 18:32:30|6703.7|6700.9|6701.7|6698.9|6703.7|6700.9|6701.1|6698.3|14
1614882760000|2021-03-04 18:32:40|6701.2|6698.4|6700.6|6697.8|6701.2|6698.4|6699.7|6696.9|14
1614882770000|2021-03-04 18:32:50|6700.9|6698.1|6702.6|6699.8|6703.1|6700.3|6700.9|6698.1|13
1614882780000|2021-03-04 18:33:00|6703.1|6700.3|6703.6|6700.8|6703.6|6700.8|6701.1|6698.3|17
1614882790000|2021-03-04 18:33:10|6703.9|6701.1|6701.1|6698.3|6703.9|6701.1|6700.1|6697.3|25
1614882800000|2021-03-04 18:33:20|6700.6|6697.8|6700.4|6697.6|6701.1|6698.3|6700.1|6697.3|23
1614882810000|2021-03-04 18:33:30|6700.1|6697.3|6700.6|6697.8|6701.6|6698.8|6700.1|6697.3|19
1614882820000|2021-03-04 18:33:40|6700.1|6697.3|6699.6|6696.8|6700.4|6697.6|6698.7|6695.9|33
1614882830000|2021-03-04 18:33:50|6699.1|6696.3|6694.7|6691.9|6699.1|6696.3|6693.7|6690.9|55
1614882840000|2021-03-04 18:34:00|6694.6|6691.8|6694.7|6691.9|6695.1|6692.3|6694.1|6691.3|44
1614882850000|2021-03-04 18:34:10|6695.3|6692.5|6694.6|6691.8|6696.1|6693.3|6694.1|6691.3|29
1614882860000|2021-03-04 18:34:20|6694.2|6691.4|6695.2|6692.4|6695.2|6692.4|6693.7|6690.9|11
1614882870000|2021-03-04 18:34:30|6695.3|6692.5|6695|6692.2|6695.7|6692.9|6694.2|6691.4|18
1614882880000|2021-03-04 18:34:40|6694.7|6691.9|6692.7|6689.9|6694.7|6691.9|6692.2|6689.4|26
1614882890000|2021-03-04 18:34:50|6693|6690.2|6691.8|6689|6693.5|6690.7|6691.7|6688.9|64
1614882900000|2021-03-04 18:35:00|6691.7|6688.9|6694.7|6691.9|6694.7|6691.9|6687.3|6684.5|148
1614882910000|2021-03-04 18:35:10|6695.3|6692.5|6693.3|6690.5|6696.4|6693.6|6693.3|6690.5|64
1614882920000|2021-03-04 18:35:20|6693.2|6690.4|6689.8|6687|6693.2|6690.4|6689.8|6687|24
1614882930000|2021-03-04 18:35:30|6689.7|6686.9|6687.7|6684.9|6690.3|6687.5|6686.9|6684.1|64
1614882940000|2021-03-04 18:35:40|6687.8|6685|6686.8|6684|6687.8|6685|6685.8|6683|21
1614882950000|2021-03-04 18:35:50|6687.2|6684.4|6687.3|6684.5|6688.3|6685.5|6686.8|6684|61
1614882960000|2021-03-04 18:36:00|6687.7|6684.9|6691.5|6688.7|6691.5|6688.7|6687.7|6684.9|152
1614882970000|2021-03-04 18:36:10|6692.2|6689.4|6691.9|6689.1|6693.3|6690.5|6690.3|6687.5|42
1614882980000|2021-03-04 18:36:20|6691.5|6688.7|6690.3|6687.5|6692.3|6689.5|6689.9|6687.1|44
1614882990000|2021-03-04 18:36:30|6690.4|6687.6|6689.7|6686.9|6691.2|6688.4|6688.4|6685.6|16
1614883000000|2021-03-04 18:36:40|6689.3|6686.5|6687.8|6685|6689.8|6687|6687.3|6684.5|11
1614883010000|2021-03-04 18:36:50|6687.3|6684.5|6686.8|6684|6689.3|6686.5|6686.4|6683.6|49
1614883020000|2021-03-04 18:37:00|6687.2|6684.4|6687.4|6684.6|6688.2|6685.4|6686.2|6683.4|51
1614883030000|2021-03-04 18:37:10|6686.9|6684.1|6685.4|6682.6|6687.8|6685|6685.3|6682.5|42
1614883040000|2021-03-04 18:37:20|6685.7|6682.9|6683.4|6680.6|6685.7|6682.9|6682.8|6680|260
1614883050000|2021-03-04 18:37:30|6683.3|6680.5|6684.3|6681.5|6685.4|6682.6|6683.3|6680.5|161
1614883060000|2021-03-04 18:37:40|6684.4|6681.6|6682.4|6679.6|6684.4|6681.6|6682.4|6679.6|104
1614883070000|2021-03-04 18:37:50|6683.9|6681.1|6685.2|6682.4|6685.3|6682.5|6683.9|6681.1|144
1614883080000|2021-03-04 18:38:00|6685.3|6682.5|6684.3|6681.5|6685.3|6682.5|6682.9|6680.1|205
1614883090000|2021-03-04 18:38:10|6684.4|6681.6|6685.3|6682.5|6685.9|6683.1|6683.4|6680.6|64
1614883100000|2021-03-04 18:38:20|6684.9|6682.1|6685.8|6683|6686.3|6683.5|6684.4|6681.6|132
1614883110000|2021-03-04 18:38:30|6685.4|6682.6|6683.8|6681|6685.4|6682.6|6683.8|6681|114
1614883120000|2021-03-04 18:38:40|6684.2|6681.4|6683.4|6680.6|6684.3|6681.5|6681.9|6679.1|426
1614883130000|2021-03-04 18:38:50|6682.5|6679.7|6682.9|6680.1|6683|6680.2|6682.4|6679.6|68
1614883140000|2021-03-04 18:39:00|6683.1|6680.3|6684.9|6682.1|6685.9|6683.1|6683.1|6680.3|48
1614883150000|2021-03-04 18:39:10|6685.3|6682.5|6686.3|6683.5|6687.2|6684.4|6685.3|6682.5|64
1614883160000|2021-03-04 18:39:20|6686.7|6683.9|6689.3|6686.5|6690.2|6687.4|6686.3|6683.5|67
1614883170000|2021-03-04 18:39:30|6688.9|6686.1|6687.3|6684.5|6689.3|6686.5|6687.3|6684.5|31
1614883180000|2021-03-04 18:39:40|6687.8|6685|6685.8|6683|6688.2|6685.4|6685.8|6683|30
1614883190000|2021-03-04 18:39:50|6686.2|6683.4|6686.9|6684.1|6687.7|6684.9|6685.8|6683|78
1614883200000|2021-03-04 18:40:00|6687.3|6684.5|6684.2|6681.4|6687.3|6684.5|6683.5|6680.7|50
1614883210000|2021-03-04 18:40:10|6683.8|6681|6683.8|6681|6684.3|6681.5|6683.4|6680.6|14
1614883220000|2021-03-04 18:40:20|6683.4|6680.6|6683.4|6680.6|6685.3|6682.5|6683.4|6680.6|22
1614883230000|2021-03-04 18:40:30|6683.8|6681|6684.3|6681.5|6684.8|6682|6683.3|6680.5|79
1614883240000|2021-03-04 18:40:40|6684.2|6681.4|6683.3|6680.5|6684.3|6681.5|6683.3|6680.5|18
1614883250000|2021-03-04 18:40:50|6683.4|6680.6|6684.9|6682.1|6685.8|6683|6683.3|6680.5|33
1614883260000|2021-03-04 18:41:00|6685.4|6682.6|6687.4|6684.6|6687.4|6684.6|6684.9|6682.1|38
1614883270000|2021-03-04 18:41:10|6687.2|6684.4|6683.3|6680.5|6687.3|6684.5|6683.3|6680.5|51
1614883280000|2021-03-04 18:41:20|6683.4|6680.6|6682.3|6679.5|6683.4|6680.6|6681.4|6678.6|19
1614883290000|2021-03-04 18:41:30|6682.2|6679.4|6681.4|6678.6|6682.3|6679.5|6679.4|6676.6|221
1614883300000|2021-03-04 18:41:40|6681.8|6679|6680.3|6677.5|6681.9|6679.1|6679.5|6676.7|31
1614883310000|2021-03-04 18:41:50|6679.8|6677|6680.3|6677.5|6680.3|6677.5|6679.4|6676.6|32
1614883320000|2021-03-04 18:42:00|6680.4|6677.6|6679.4|6676.6|6681.3|6678.5|6678.4|6675.6|377
1614883330000|2021-03-04 18:42:10|6679.8|6677|6681.3|6678.5|6681.8|6679|6678.4|6675.6|68
1614883340000|2021-03-04 18:42:20|6681|6678.2|6681.3|6678.5|6681.3|6678.5|6680.3|6677.5|17
1614883350000|2021-03-04 18:42:30|6680.9|6678.1|6680.4|6677.6|6681.3|6678.5|6679.5|6676.7|16
1614883360000|2021-03-04 18:42:40|6680.9|6678.1|6679.5|6676.7|6680.9|6678.1|6679.5|6676.7|4
1614883370000|2021-03-04 18:42:50|6680.4|6677.6|6679.4|6676.6|6681.4|6678.6|6679.1|6676.3|48
1614883380000|2021-03-04 18:43:00|6679|6676.2|6671|6668.2|6679|6676.2|6670.5|6667.7|369
1614883390000|2021-03-04 18:43:10|6670.7|6667.9|6667.1|6664.3|6671.4|6668.6|6665.4|6662|237
1614883400000|2021-03-04 18:43:20|6667.5|6664.7|6663.5|6660.7|6668.5|6665.7|6662.9|6660.1|170
1614883410000|2021-03-04 18:43:30|6664.3|6661.5|6665.9|6663.1|6665.9|6663.1|6663.6|6660.8|78
1614883420000|2021-03-04 18:43:40|6665.5|6662.7|6668.8|6666|6668.8|6666|6664|6661.2|126
1614883430000|2021-03-04 18:43:50|6668.5|6665.7|6670.9|6668.1|6672.8|6670|6668.5|6665.7|72
1614883440000|2021-03-04 18:44:00|6670.5|6667.7|6671.3|6668.5|6671.3|6668.5|6667.4|6664.6|94
1614883450000|2021-03-04 18:44:10|6671.9|6669.1|6669.8|6667|6672.9|6670.1|6669.4|6666.6|44
1614883460000|2021-03-04 18:44:20|6669.5|6666.7|6666.3|6663.5|6669.5|6666.7|6663.6|6660.8|262
1614883470000|2021-03-04 18:44:30|6666.4|6663.6|6665.9|6663.1|6666.9|6664.1|6665.4|6662.6|17
1614883480000|2021-03-04 18:44:40|6665.5|6662.7|6666.7|6663.9|6666.9|6664.1|6664.8|6662|55
1614883490000|2021-03-04 18:44:50|6666.3|6663.5|6673.3|6670.5|6673.5|6670.7|6666.3|6663.5|193
1614883500000|2021-03-04 18:45:00|6673|6670.2|6668.3|6665.5|6673.3|6670.5|6667.8|6665|79
1614883510000|2021-03-04 18:45:10|6668.4|6665.6|6666.3|6663.5|6671.3|6668.5|6666.2|6663.4|86
1614883520000|2021-03-04 18:45:20|6666.2|6663.4|6663.2|6660.4|6666.8|6664|6661.7|6658.9|227
1614883530000|2021-03-04 18:45:30|6663.3|6660.5|6659.3|6656.5|6663.7|6660.9|6659.3|6656.5|121
1614883540000|2021-03-04 18:45:40|6659.2|6656.4|6656.7|6653.9|6659.3|6656.5|6655.7|6652.9|128
1614883550000|2021-03-04 18:45:50|6656.3|6653.5|6656.8|6654|6657.8|6655|6655.3|6652.5|89
1614883560000|2021-03-04 18:46:00|6656.4|6653.6|6655.8|6653|6657.7|6653.9|6652.7|6647.6|330
1614883570000|2021-03-04 18:46:10|6656.4|6653.6|6654.9|6652.1|6656.9|6654.1|6653.4|6650.6|79
1614883580000|2021-03-04 18:46:20|6654.5|6651.7|6653.9|6651.1|6656.8|6654|6653.4|6650.6|105
1614883590000|2021-03-04 18:46:30|6654.5|6651.7|6652.5|6649.7|6654.5|6651.7|6652.5|6649.7|193
1614883600000|2021-03-04 18:46:40|6652.1|6649.3|6653|6650.2|6653.9|6651.1|6651.5|6648.7|56
1614883610000|2021-03-04 18:46:50|6652.5|6649.7|6654.3|6651.5|6657.3|6654.5|6652.5|6649.7|62
1614883620000|2021-03-04 18:47:00|6654.7|6651.9|6660.3|6657.5|6660.3|6657.5|6653.9|6651.1|37
1614883630000|2021-03-04 18:47:10|6660.7|6657.9|6661.3|6658.5|6662.4|6659.6|6660.5|6657.7|84
1614883640000|2021-03-04 18:47:20|6661.7|6658.9|6660.9|6658.1|6662.4|6659.6|6660.6|6657.8|63
1614883650000|2021-03-04 18:47:30|6660.4|6657.6|6661.3|6658.5|6661.9|6659.1|6658.9|6656.1|52
1614883660000|2021-03-04 18:47:40|6660.9|6658.1|6661.9|6659.1|6662.1|6659.3|6659.9|6657.1|89
1614883670000|2021-03-04 18:47:50|6661.5|6658.7|6659.6|6656.8|6662.4|6659.6|6659.6|6656.8|55
1614883680000|2021-03-04 18:48:00|6657.9|6655.1|6657.4|6654.6|6659.1|6656.3|6657.1|6654.3|63
1614883690000|2021-03-04 18:48:10|6656.2|6653.4|6654.5|6651.7|6657|6654.2|6653.9|6651.1|24
1614883700000|2021-03-04 18:48:20|6653.5|6650.7|6655.5|6652.7|6655.5|6652.7|6652.9|6650.1|25
1614883710000|2021-03-04 18:48:30|6655.4|6652.6|6653.5|6650.7|6655.9|6653.1|6653.5|6650.7|20
1614883720000|2021-03-04 18:48:40|6654|6651.2|6656.9|6654.1|6656.9|6654.1|6653.6|6650.8|14
1614883730000|2021-03-04 18:48:50|6656.5|6653.7|6657.5|6654.7|6658.9|6656.1|6656.5|6653.7|15
1614883740000|2021-03-04 18:49:00|6657.4|6654.6|6661.7|6658.9|6663|6660.2|6657.4|6654.6|44
1614883750000|2021-03-04 18:49:10|6661.1|6658.3|6663.1|6660.3|6663.9|6661.1|6660.1|6657.1|43
1614883760000|2021-03-04 18:49:20|6662.9|6660.1|6662.1|6659.3|6663.4|6660.6|6661.6|6658.8|50
1614883770000|2021-03-04 18:49:30|6661.5|6658.7|6659.9|6657.1|6661.5|6658.7|6659.1|6656.3|48
1614883780000|2021-03-04 18:49:40|6659.5|6656.7|6662.9|6660.1|6666.3|6663.5|6659.5|6656.7|154
1614883790000|2021-03-04 18:49:50|6663.3|6660.5|6661.9|6659.1|6664.9|6662.1|6661.4|6658.6|21
1614883800000|2021-03-04 18:50:00|6661.4|6658.6|6661.3|6658.5|6662.4|6659.6|6660.4|6657.6|62
1614883810000|2021-03-04 18:50:10|6659.9|6657.1|6659.5|6656.7|6660.3|6657.5|6658.9|6656.1|34
1614883820000|2021-03-04 18:50:20|6659.9|6657.1|6659.9|6657.1|6660.4|6657.6|6658.4|6655.6|47
1614883830000|2021-03-04 18:50:30|6661.4|6658.6|6662.3|6659.5|6662.3|6659.5|6659.4|6656.6|45
1614883840000|2021-03-04 18:50:40|6663.3|6660.5|6662.8|6660|6663.8|6661|6661.3|6658.5|69
1614883850000|2021-03-04 18:50:50|6663.4|6660.6|6663.3|6660.5|6664.8|6662|6662.9|6660.1|41
1614883860000|2021-03-04 18:51:00|6662.9|6660.1|6661.3|6658.5|6663.3|6660.5|6660.4|6657.6|25
1614883870000|2021-03-04 18:51:10|6660.5|6657.7|6659.9|6657.1|6660.5|6657.7|6659.4|6656.6|43
1614883880000|2021-03-04 18:51:20|6660.3|6657.5|6661.9|6659.1|6662.9|6660.1|6659.4|6656.6|27
1614883890000|2021-03-04 18:51:30|6661.3|6658.5|6661.3|6658.5|6661.4|6658.6|6660.4|6657.6|13
1614883900000|2021-03-04 18:51:40|6660.9|6658.1|6661.3|6658.5|6662.3|6659.5|6660.9|6658.1|9
1614883910000|2021-03-04 18:51:50|6660.4|6657.6|6660.3|6657.5|6662.3|6659.5|6659.9|6657.1|35
1614883920000|2021-03-04 18:52:00|6659.9|6657.1|6657.8|6655|6659.9|6657.1|6655.9|6653.1|25
1614883930000|2021-03-04 18:52:10|6657.9|6655.1|6656.9|6654.1|6657.9|6655.1|6655.4|6652.6|21
1614883940000|2021-03-04 18:52:20|6656.8|6654|6657.8|6655|6658.6|6655.3|6656.3|6653.5|23
1614883950000|2021-03-04 18:52:30|6657.6|6654.8|6654.4|6651.6|6658.3|6655.5|6654.4|6651.6|65
1614883960000|2021-03-04 18:52:40|6654.3|6651.5|6654.3|6651.5|6654.3|6651.5|6652.8|6650|21
1614883970000|2021-03-04 18:52:50|6654.6|6651.8|6655.4|6652.6|6655.6|6652.8|6652.9|6650.1|16
1614883980000|2021-03-04 18:53:00|6655.3|6652.5|6654.3|6651.5|6655.3|6652.5|6653.3|6650.5|55
1614883990000|2021-03-04 18:53:10|6654.8|6652|6654.3|6651.5|6656.8|6654|6654.3|6651.5|35
1614884000000|2021-03-04 18:53:20|6653.6|6650.8|6652.3|6649.5|6653.6|6650.8|6651.5|6648.7|84
1614884010000|2021-03-04 18:53:30|6652.8|6650|6657.3|6654.5|6657.6|6654.8|6651.4|6648.6|141
1614884020000|2021-03-04 18:53:40|6658.8|6656|6659.8|6657|6659.8|6657|6656.3|6653.5|48
1614884030000|2021-03-04 18:53:50|6659.3|6656.5|6662.9|6660.1|6662.9|6660.1|6659.3|6656.5|89
1614884040000|2021-03-04 18:54:00|6663.3|6660.5|6666|6663.2|6666|6663.2|6662.9|6660.1|39
1614884050000|2021-03-04 18:54:10|6665.6|6662.8|6677.3|6674.5|6680.3|6677.5|6665.6|6662.8|165
1614884060000|2021-03-04 18:54:20|6678|6675.2|6680.9|6678.1|6682.6|6679.8|6677.9|6675.1|270
1614884070000|2021-03-04 18:54:30|6680.8|6678|6673.9|6671.1|6680.9|6678.1|6671.3|6668.5|53
1614884080000|2021-03-04 18:54:40|6673.3|6670.5|6671.9|6669.1|6673.9|6671.1|6670.9|6668.1|65
1614884090000|2021-03-04 18:54:50|6671.3|6668.5|6672.5|6669.7|6674.3|6671.5|6670.3|6667.5|54
1614884100000|2021-03-04 18:55:00|6672.3|6669.5|6664.3|6661.5|6672.3|6669.5|6662.6|6659.8|115
1614884110000|2021-03-04 18:55:10|6663.9|6661.1|6667.3|6664.5|6667.4|6664.6|6660.8|6658|43
1614884120000|2021-03-04 18:55:20|6666.8|6664|6670.4|6667.6|6671.9|6669.1|6665.5|6662.7|64
1614884130000|2021-03-04 18:55:30|6670|6667.2|6670.3|6667.5|6671.9|6669.1|6666.4|6663.6|44
1614884140000|2021-03-04 18:55:40|6670.4|6667.6|6670.3|6667.5|6673|6669.6|6670.3|6667.5|36
1614884150000|2021-03-04 18:55:50|6670.6|6667.8|6670.6|6667.8|6672.9|6670|6668.3|6665.5|22
1614884160000|2021-03-04 18:56:00|6670.3|6667.5|6672.3|6669.5|6672.9|6670.1|6669.9|6667.1|17
1614884170000|2021-03-04 18:56:10|6671.9|6669.1|6667.3|6664.5|6672.8|6670|6667.3|6664.5|58
1614884180000|2021-03-04 18:56:20|6668|6665.2|6667.3|6664.5|6668.4|6665.6|6666.1|6663.3|20
1614884190000|2021-03-04 18:56:30|6666.8|6664|6667.6|6664.8|6667.8|6665|6666.3|6663.5|13
1614884200000|2021-03-04 18:56:40|6667.3|6664.5|6669.3|6666.5|6670.1|6667.3|6666.8|6664|18
1614884210000|2021-03-04 18:56:50|6668.6|6665.8|6670.6|6667.8|6671.3|6668.5|6667.6|6664.8|21
1614884220000|2021-03-04 18:57:00|6670.3|6667.5|6673.9|6671.1|6675.1|6672.3|6670.3|6667.5|147
1614884230000|2021-03-04 18:57:10|6673.8|6671|6676.6|6673.8|6677.1|6674.3|6672.3|6669.5|130
1614884240000|2021-03-04 18:57:20|6676.1|6673.3|6676|6673.2|6677.3|6674.5|6675.6|6672.8|37
1614884250000|2021-03-04 18:57:30|6676.1|6673.3|6673.6|6670.8|6677.1|6674.3|6672.6|6669.8|182
1614884260000|2021-03-04 18:57:40|6672.6|6669.8|6672.3|6669.5|6673.3|6670.5|6671.3|6668.5|41
1614884270000|2021-03-04 18:57:50|6672.6|6669.8|6674|6671.2|6674.8|6672|6671.6|6668.8|342
1614884280000|2021-03-04 18:58:00|6674.4|6671.6|6675|6672.2|6675.4|6672.6|6673|6670.2|41
1614884290000|2021-03-04 18:58:10|6674.6|6671.8|6674.5|6671.7|6676.8|6674|6674|6671.2|41
1614884300000|2021-03-04 18:58:20|6674.6|6671.8|6674|6671.2|6674.6|6671.8|6672.1|6669.3|30
1614884310000|2021-03-04 18:58:30|6673.6|6670.8|6675.1|6672.3|6676|6673.2|6673.5|6670.7|26
1614884320000|2021-03-04 18:58:40|6675.9|6673.1|6676|6673.2|6676.5|6673.7|6675.6|6672.8|21
1614884330000|2021-03-04 18:58:50|6676.9|6674.1|6676.5|6673.7|6677.4|6674.6|6675.6|6672.8|27
1614884340000|2021-03-04 18:59:00|6676.6|6673.8|6672|6669.2|6676.6|6673.8|6671.1|6668.3|187
1614884350000|2021-03-04 18:59:10|6672.1|6669.3|6671.6|6668.8|6673.9|6671.1|6671|6668.2|35
1614884360000|2021-03-04 18:59:20|6671.1|6668.3|6671.6|6668.8|6673.9|6671.1|6671|6668.2|37
1614884370000|2021-03-04 18:59:30|6671.5|6668.7|6668.6|6665.8|6671.5|6668.7|6668|6665.2|21
1614884380000|2021-03-04 18:59:40|6668.3|6665.5|6666.5|6663.7|6669.3|6666.5|6666|6663.2|24
1614884390000|2021-03-04 18:59:50|6666|6663.2|6664|6661.2|6666|6663.2|6663|6660.2|49
1614884400000|2021-03-04 19:00:00|6663.4|6660.6|6665|6662.2|6667|6664.2|6663|6660.2|105
1614884410000|2021-03-04 19:00:10|6664.6|6661.8|6663.4|6660.6|6665.4|6662.6|6662.4|6659.6|28
1614884420000|2021-03-04 19:00:20|6663|6660.2|6661|6658.2|6663|6660.2|6659.6|6656.8|69
1614884430000|2021-03-04 19:00:30|6660.6|6657.8|6659|6656.2|6661|6658.2|6658.6|6655.8|54
1614884440000|2021-03-04 19:00:40|6659.6|6656.8|6657.6|6654.8|6659.6|6656.8|6657.6|6654.8|11
1614884450000|2021-03-04 19:00:50|6658|6655.2|6656.9|6654.1|6658.6|6655.8|6656.6|6653.8|31
1614884460000|2021-03-04 19:01:00|6656.6|6653.8|6653.6|6650.8|6657|6654.2|6653.1|6650.3|104
1614884470000|2021-03-04 19:01:10|6653.1|6650.3|6652.1|6649.3|6653.6|6650.8|6652.1|6649.3|34
1614884480000|2021-03-04 19:01:20|6652|6649.2|6648.6|6645.8|6653.1|6650.3|6648.1|6645.3|142
1614884490000|2021-03-04 19:01:30|6649|6646.2|6650|6647.2|6651.6|6648.8|6648.1|6645.3|207
1614884500000|2021-03-04 19:01:40|6649.6|6646.8|6649.5|6646.7|6650.5|6647.7|6649.1|6646.3|85
1614884510000|2021-03-04 19:01:50|6649.6|6646.8|6646|6643.2|6650|6647.2|6646|6643.2|87
1614884520000|2021-03-04 19:02:00|6646.1|6643.3|6641.6|6638.8|6648.6|6645.2|6640|6637.2|299
1614884530000|2021-03-04 19:02:10|6642|6639.2|6637|6634.2|6642|6639.2|6634.6|6631.8|579
1614884540000|2021-03-04 19:02:20|6637.5|6634.7|6633.6|6630.8|6638|6635.2|6632|6629.2|84
1614884550000|2021-03-04 19:02:30|6634|6631.2|6632.6|6629.8|6634.1|6631.3|6632.1|6629.3|161
1614884560000|2021-03-04 19:02:40|6632.1|6629.3|6626.1|6623.3|6632.6|6629.8|6625.6|6622.8|112
1614884570000|2021-03-04 19:02:50|6626.9|6624.1|6628|6625.2|6628|6625.2|6624.1|6621.3|177
1614884580000|2021-03-04 19:03:00|6628.1|6625.3|6630.5|6627.7|6633.8|6631|6628|6625.2|157
1614884590000|2021-03-04 19:03:10|6630.4|6627.6|6632|6629.2|6632.6|6629.8|6628|6625.2|188
1614884600000|2021-03-04 19:03:20|6632.4|6629.6|6635.6|6632.8|6636|6633.2|6632|6629.2|96
1614884610000|2021-03-04 19:03:30|6636|6633.2|6637|6634.2|6637.1|6634.3|6635.1|6632.3|89
1614884620000|2021-03-04 19:03:40|6636.1|6633.3|6635.6|6632.8|6636.6|6633.8|6632.3|6629.5|78
1614884630000|2021-03-04 19:03:50|6635.9|6633.1|6640.5|6637.7|6640.5|6637.7|6635.9|6633.1|99
1614884640000|2021-03-04 19:04:00|6640.1|6637.3|6639|6636.2|6640.1|6637.3|6639|6636.2|87
1614884650000|2021-03-04 19:04:10|6638.9|6636.1|6639|6636.2|6639.1|6636.3|6638.9|6636.1|131
1614884660000|2021-03-04 19:04:20|6639.1|6636.3|6637.6|6634.8|6639.1|6636.3|6636.9|6634.1|163
1614884670000|2021-03-04 19:04:30|6637.3|6634.5|6631|6628.2|6637.8|6635|6630.6|6627.8|148
1614884680000|2021-03-04 19:04:40|6630.3|6627.5|6628.4|6625.6|6631.4|6628.6|6627.4|6624.6|102
1614884690000|2021-03-04 19:04:50|6628|6625.2|6629.1|6626.3|6629.1|6626.3|6626.6|6623.8|61
1614884700000|2021-03-04 19:05:00|6629.3|6626.5|6626.4|6623.6|6630.5|6627.7|6626.4|6623.6|190
1614884710000|2021-03-04 19:05:10|6626|6623.2|6629.8|6627|6631.9|6629.1|6624.5|6621.7|651
1614884720000|2021-03-04 19:05:20|6629.4|6626.6|6629.4|6626.6|6631.5|6628.7|6629.4|6626.6|45
1614884730000|2021-03-04 19:05:30|6629.8|6627|6635.4|6632.6|6636.8|6634|6629.8|6627|176
1614884740000|2021-03-04 19:05:40|6634.8|6632|6631.2|6628.4|6636.4|6633.6|6629.9|6627.1|76
1614884750000|2021-03-04 19:05:50|6630.8|6628|6630.9|6628.1|6633.8|6631|6629.9|6627.1|88
1614884760000|2021-03-04 19:06:00|6631.7|6628.9|6633.8|6631|6633.8|6631|6631.7|6628.9|47
1614884770000|2021-03-04 19:06:10|6634.7|6631.9|6639.8|6637|6640.3|6637.5|6633.4|6630.6|56
1614884780000|2021-03-04 19:06:20|6639.4|6636.6|6639.4|6636.6|6639.8|6637|6635|6632.2|127
1614884790000|2021-03-04 19:06:30|6639.2|6636.4|6638.8|6636|6639.8|6637|6638.8|6636|30
1614884800000|2021-03-04 19:06:40|6639.4|6636.6|6640.8|6638|6640.8|6638|6638.8|6636|63
1614884810000|2021-03-04 19:06:50|6641.9|6639.1|6633.4|6630.6|6641.9|6639.1|6633.4|6630.6|201
1614884820000|2021-03-04 19:07:00|6632.8|6630|6633.4|6630.6|6634.4|6631.6|6631.4|6628.6|70
1614884830000|2021-03-04 19:07:10|6632.8|6630|6635.4|6632.6|6636.4|6633.6|6631.8|6629|41
1614884840000|2021-03-04 19:07:20|6635|6632.2|6632|6629.2|6636.4|6633.6|6631.4|6628.6|105
1614884850000|2021-03-04 19:07:30|6632.6|6629.8|6629.9|6627.1|6633.4|6630.6|6629.4|6626.6|51
1614884860000|2021-03-04 19:07:40|6629.4|6626.6|6631.4|6628.6|6632.7|6629.9|6629.1|6626.3|108
1614884870000|2021-03-04 19:07:50|6631.8|6629|6631.1|6628.3|6632.9|6630.1|6630|6627.2|52
1614884880000|2021-03-04 19:08:00|6630.9|6628.1|6632|6629.2|6632.4|6629.6|6630.4|6627.6|74
1614884890000|2021-03-04 19:08:10|6631.8|6629|6630.5|6627.7|6631.8|6629|6629.9|6627.1|47
1614884900000|2021-03-04 19:08:20|6630.4|6627.6|6629.5|6626.7|6631.4|6628.6|6628.5|6625.7|226
1614884910000|2021-03-04 19:08:30|6629.4|6626.6|6631|6628.2|6631.4|6628.6|6629|6626.2|73
1614884920000|2021-03-04 19:08:40|6632|6629.2|6634.4|6631.6|6634.4|6631.6|6630.5|6627.7|93
1614884930000|2021-03-04 19:08:50|6634.9|6632.1|6636.6|6633.8|6638.5|6635.7|6634.5|6631.7|22
1614884940000|2021-03-04 19:09:00|6636.4|6633.6|6637|6634.2|6638|6635.2|6635|6632.2|51
1614884950000|2021-03-04 19:09:10|6636.9|6634.1|6642.9|6640.1|6643.9|6641.1|6636.9|6634.1|203
1614884960000|2021-03-04 19:09:20|6643.8|6641|6641|6638.2|6644.8|6642|6638.9|6636.1|69
1614884970000|2021-03-04 19:09:30|6641.4|6638.6|6641.5|6638.7|6641.9|6639.1|6639.9|6637.1|59
1614884980000|2021-03-04 19:09:40|6641.4|6638.6|6643.8|6641|6645.9|6643.1|6641.4|6638.6|122
1614884990000|2021-03-04 19:09:50|6643.4|6640.6|6643|6640.2|6643.4|6640.6|6639.6|6636.8|115
1614885000000|2021-03-04 19:10:00|6642.6|6639.8|6643.1|6640.3|6643.1|6640.3|6641.1|6638.3|95
1614885010000|2021-03-04 19:10:10|6643|6640.2|6643.9|6641.1|6648.6|6645.8|6643|6640.2|85
1614885020000|2021-03-04 19:10:20|6643.5|6640.7|6644.4|6641.6|6647.4|6644.6|6642|6639.2|315
1614885030000|2021-03-04 19:10:30|6644.9|6642.1|6644.4|6641.6|6646.9|6644.1|6643.9|6641.1|94
1614885040000|2021-03-04 19:10:40|6644.8|6642|6646.3|6643.5|6646.4|6643.6|6643.9|6641.1|59
1614885050000|2021-03-04 19:10:50|6646.8|6644|6645.4|6642.6|6647.8|6645|6645.4|6642.6|28
1614885060000|2021-03-04 19:11:00|6645.8|6643|6643.9|6641.1|6645.8|6643|6641.8|6639|50
1614885070000|2021-03-04 19:11:10|6644.8|6642|6648.9|6646.1|6649.3|6646.5|6643.9|6641.1|72
1614885080000|2021-03-04 19:11:20|6648.8|6646|6652.8|6650|6652.8|6650|6648.4|6645.6|46
1614885090000|2021-03-04 19:11:30|6652.9|6650.1|6651.2|6648.4|6653.3|6650.5|6651.2|6648.4|99
1614885100000|2021-03-04 19:11:40|6650.8|6648|6656.7|6653.9|6656.7|6653.9|6649.9|6647.1|88
1614885110000|2021-03-04 19:11:50|6655.9|6653.1|6655.8|6653|6656.3|6653.5|6653.4|6650.6|33
1614885120000|2021-03-04 19:12:00|6656|6653.2|6658|6655.2|6658|6655.2|6654.3|6651.5|85
1614885130000|2021-03-04 19:12:10|6658.3|6655.5|6658.4|6655.6|6659.4|6656.6|6656.8|6654|63
1614885140000|2021-03-04 19:12:20|6658.8|6656|6657.3|6654.5|6658.8|6656|6655.9|6653.1|145
1614885150000|2021-03-04 19:12:30|6656.9|6654.1|6658.4|6655.6|6658.8|6656|6654.4|6651.6|170
1614885160000|2021-03-04 19:12:40|6658.8|6656|6658.9|6656.1|6661.2|6658.4|6658.8|6656|125
1614885170000|2021-03-04 19:12:50|6658.8|6656|6655.3|6652.5|6658.8|6656|6653.8|6651|75
1614885180000|2021-03-04 19:13:00|6655.8|6653|6656.8|6654|6657.9|6655.1|6655.3|6652.5|102
1614885190000|2021-03-04 19:13:10|6656.4|6653.6|6658.3|6655.5|6659.8|6657|6656.3|6653.5|40
1614885200000|2021-03-04 19:13:20|6657.9|6655.1|6655.4|6652.6|6657.9|6655.1|6654.8|6652|16
1614885210000|2021-03-04 19:13:30|6655.3|6652.5|6660.1|6657.3|6662.8|6660|6655|6652.2|184
1614885220000|2021-03-04 19:13:40|6659.8|6657|6663.1|6660.3|6664.8|6662|6658.8|6656|112
1614885230000|2021-03-04 19:13:50|6662.9|6660.1|6664.8|6662|6666.6|6663.8|6662.8|6660|220
1614885240000|2021-03-04 19:14:00|6664.9|6662.1|6664.8|6662|6666.1|6663.3|6664.8|6662|67
1614885250000|2021-03-04 19:14:10|6664.4|6661.6|6668.4|6665.6|6668.8|6666|6663.8|6661|88
1614885260000|2021-03-04 19:14:20|6667.9|6665.1|6664.9|6662.1|6669.4|6666.6|6664.9|6662.1|96
1614885270000|2021-03-04 19:14:30|6664.8|6662|6664.4|6661.6|6665.8|6663|6662.9|6660.1|104
1614885280000|2021-03-04 19:14:40|6663.9|6661.1|6671.9|6669.1|6671.9|6669.1|6661.9|6659.1|389
1614885290000|2021-03-04 19:14:50|6671.8|6669|6668.4|6665.6|6671.8|6669|6667.4|6664.6|114
1614885300000|2021-03-04 19:15:00|6668.8|6666|6663.5|6660.7|6668.8|6666|6662.6|6659.4|200
1614885310000|2021-03-04 19:15:10|6663|6660.2|6659.8|6657|6665.4|6662.6|6658.9|6656.1|163
1614885320000|2021-03-04 19:15:20|6659|6656.2|6657|6654.2|6659.8|6657|6657|6654.2|42
1614885330000|2021-03-04 19:15:30|6657.4|6654.6|6656|6653.2|6659|6656.2|6654.6|6651.8|69
1614885340000|2021-03-04 19:15:40|6655.6|6652.8|6655|6652.2|6657|6654.2|6654.1|6651.3|80
1614885350000|2021-03-04 19:15:50|6654.6|6651.8|6656|6653.2|6656|6653.2|6654|6651.2|18
1614885360000|2021-03-04 19:16:00|6656.8|6654|6658|6655.2|6659.5|6656.7|6655.6|6652.8|66
1614885370000|2021-03-04 19:16:10|6657.5|6654.7|6653.6|6650.8|6657.5|6654.7|6653.1|6650.3|117
1614885380000|2021-03-04 19:16:20|6653|6650.2|6656|6653.2|6656|6653.2|6653|6650.2|18
1614885390000|2021-03-04 19:16:30|6655.5|6652.7|6653|6650.2|6656|6653.2|6651|6648.2|75
1614885400000|2021-03-04 19:16:40|6653.5|6650.7|6652|6649.2|6653.5|6650.7|6651.1|6648.3|75
1614885410000|2021-03-04 19:16:50|6651.5|6648.7|6651|6648.2|6653.1|6650.3|6651|6648.2|84
1614885420000|2021-03-04 19:17:00|6651.1|6648.3|6652.1|6649.3|6653.6|6650.8|6651|6648.2|79
1614885430000|2021-03-04 19:17:10|6651.7|6648.9|6652|6649.2|6653.1|6650.3|6650.5|6647.7|71
1614885440000|2021-03-04 19:17:20|6651.6|6648.8|6647.6|6644.8|6651.6|6648.8|6647.6|6644.8|60
1614885450000|2021-03-04 19:17:30|6648|6645.2|6647.6|6644.8|6649.1|6646.3|6646.9|6644.1|95
1614885460000|2021-03-04 19:17:40|6648|6645.2|6646|6643.2|6648.1|6645.3|6644.1|6641.3|73
1614885470000|2021-03-04 19:17:50|6646.6|6643.8|6647.1|6644.3|6648.5|6645.7|6646|6643.2|68
1614885480000|2021-03-04 19:18:00|6646.6|6643.8|6648|6645.2|6649.6|6646.8|6646.6|6643.8|87
1614885490000|2021-03-04 19:18:10|6647.9|6645.1|6649.1|6646.3|6650|6647.2|6647.5|6644.7|38
1614885500000|2021-03-04 19:18:20|6648.6|6645.8|6649|6646.2|6650|6647.2|6647.1|6644.3|52
1614885510000|2021-03-04 19:18:30|6648.6|6645.8|6646|6643.2|6648.6|6645.8|6646|6643.2|25
1614885520000|2021-03-04 19:18:40|6646.2|6643.4|6647.6|6644.8|6648.1|6645.3|6644.6|6641.8|165
1614885530000|2021-03-04 19:18:50|6647.1|6644.3|6646.6|6643.8|6647.6|6644.8|6646.1|6643.3|25
1614885540000|2021-03-04 19:19:00|6647|6644.2|6644|6641.2|6647|6644.2|6641.6|6638.8|45
1614885550000|2021-03-04 19:19:10|6643.2|6640.4|6643.2|6640.4|6643.2|6640.4|6642.2|6639.4|167
1614885560000|2021-03-04 19:19:20|6642.2|6639.4|6646.7|6643.9|6646.7|6643.9|6641.4|6638.6|159
1614885570000|2021-03-04 19:19:30|6647.1|6644.3|6645.2|6642.4|6647.1|6644.3|6644.2|6641.4|74
1614885580000|2021-03-04 19:19:40|6645.4|6642.6|6643.4|6640.6|6645.4|6642.6|6642.9|6640.1|136
1614885590000|2021-03-04 19:19:50|6643.9|6641.1|6640.4|6637.6|6643.9|6641.1|6639.9|6637.1|107
1614885600000|2021-03-04 19:20:00|6640.2|6637.4|6639.4|6636.6|6644.7|6641.9|6639.4|6636.6|174
1614885610000|2021-03-04 19:20:10|6639.2|6636.4|6638.2|6635.4|6639.4|6636.6|6638.2|6635.4|170
1614885620000|2021-03-04 19:20:20|6638.7|6635.9|6635.2|6632.4|6639.2|6636.4|6634.7|6631.9|127
1614885630000|2021-03-04 19:20:30|6635.9|6633.1|6648.9|6646.1|6650.1|6647.3|6635.9|6633.1|190
1614885640000|2021-03-04 19:20:40|6648.2|6645.4|6651.2|6648.4|6652.1|6649.3|6647.2|6644.4|101
1614885650000|2021-03-04 19:20:50|6651.6|6648.8|6651.1|6648.3|6652.1|6649.3|6650.1|6647.3|70
1614885660000|2021-03-04 19:21:00|6651.2|6648.4|6648.6|6645.8|6652.1|6649.3|6645.9|6643.1|77
1614885670000|2021-03-04 19:21:10|6647.6|6644.8|6643.9|6641.1|6647.6|6644.8|6643.9|6641.1|75
1614885680000|2021-03-04 19:21:20|6643.4|6640.6|6642.2|6639.4|6643.7|6640.9|6639.4|6636.6|63
1614885690000|2021-03-04 19:21:30|6642.9|6640.1|6644.2|6641.4|6644.7|6641.9|6641.4|6638.6|26
1614885700000|2021-03-04 19:21:40|6643.9|6641.1|6646.2|6643.4|6646.2|6643.4|6642.5|6639.7|125
1614885710000|2021-03-04 19:21:50|6646.7|6643.9|6645.4|6642.6|6647.5|6644.7|6644.9|6642.1|65
1614885720000|2021-03-04 19:22:00|6645.2|6642.4|6645.9|6643.1|6646.9|6644.1|6644.9|6642.1|527
1614885730000|2021-03-04 19:22:10|6645.5|6642.7|6647.5|6644.7|6647.5|6644.7|6644.4|6641.6|520
1614885740000|2021-03-04 19:22:20|6647.4|6644.6|6646.1|6643.3|6647.5|6644.7|6645.5|6642.7|78
1614885750000|2021-03-04 19:22:30|6645.5|6642.7|6653.4|6650.6|6653.9|6651.1|6645.5|6642.7|114
1614885760000|2021-03-04 19:22:40|6653.5|6650.7|6653.8|6651|6653.8|6651|6649.6|6646.8|145
1614885770000|2021-03-04 19:22:50|6654|6651.2|6651.1|6648.3|6655.5|6652.7|6650.1|6647.3|123
1614885780000|2021-03-04 19:23:00|6650.8|6648|6654.5|6651.7|6654.8|6652|6650.5|6647.7|165
1614885790000|2021-03-04 19:23:10|6655.2|6652.4|6655|6652.2|6656.5|6653.7|6654.1|6651.3|144
1614885800000|2021-03-04 19:23:20|6654.5|6651.7|6652.5|6649.7|6656.5|6653.7|6651.7|6648.9|85
1614885810000|2021-03-04 19:23:30|6651.7|6648.9|6650.5|6647.7|6651.7|6648.9|6649.5|6646.7|79
1614885820000|2021-03-04 19:23:40|6650.1|6647.3|6646.1|6643.3|6652.3|6649.5|6645.7|6642.9|60
1614885830000|2021-03-04 19:23:50|6645.8|6643|6647.5|6644.7|6647.5|6644.7|6645.1|6642.3|186
1614885840000|2021-03-04 19:24:00|6647.1|6644.3|6651.5|6648.7|6652.3|6649.5|6646.6|6643.8|60
1614885850000|2021-03-04 19:24:10|6650.5|6647.7|6658.5|6655.7|6659.3|6656.5|6649.6|6646.8|405
1614885860000|2021-03-04 19:24:20|6658.1|6655.3|6657.5|6654.7|6658.1|6655.3|6653.1|6650.3|185
1614885870000|2021-03-04 19:24:30|6657.8|6655|6654.1|6651.3|6658.5|6655.7|6652.6|6649.8|96
1614885880000|2021-03-04 19:24:40|6653.7|6650.9|6658|6655.2|6658|6655.2|6651.1|6648.3|157
1614885890000|2021-03-04 19:24:50|6657.8|6655|6656.8|6654|6659.1|6656.2|6653.1|6650.3|194
1614885900000|2021-03-04 19:25:00|6656.5|6653.7|6659.1|6656.3|6660.5|6657.7|6656.3|6653.5|239
1614885910000|2021-03-04 19:25:10|6658.6|6655.8|6657.1|6654.3|6660.5|6657.7|6656.5|6653.7|83
1614885920000|2021-03-04 19:25:20|6656.7|6653.9|6655.5|6652.7|6658.5|6655.7|6653.1|6650.3|150
1614885930000|2021-03-04 19:25:30|6656|6653.2|6652.2|6649.4|6657.5|6654.7|6652.2|6649.4|61
1614885940000|2021-03-04 19:25:40|6652.5|6649.7|6646|6643.2|6654.5|6651.7|6645.1|6642.3|120
1614885950000|2021-03-04 19:25:50|6645.7|6642.9|6652.5|6649.7|6652.5|6649.7|6645.1|6642.3|156
1614885960000|2021-03-04 19:26:00|6652.6|6649.8|6650.1|6647.3|6653.5|6650.7|6648.1|6645.3|92
1614885970000|2021-03-04 19:26:10|6649.7|6646.9|6655|6652.2|6656.1|6653.3|6649.6|6646.8|56
1614885980000|2021-03-04 19:26:20|6655.1|6652.3|6659.5|6656.7|6659.5|6656.7|6654.7|6651.9|171
1614885990000|2021-03-04 19:26:30|6659.1|6656.3|6666.5|6663.7|6666.5|6663.7|6659.1|6656.3|73
1614886000000|2021-03-04 19:26:40|6666.1|6663.3|6669.6|6666.8|6672.1|6669.3|6666.1|6663.3|172
1614886010000|2021-03-04 19:26:50|6670|6667.2|6666.8|6664|6670.6|6667.8|6665.5|6662.7|165
1614886020000|2021-03-04 19:27:00|6666.1|6663.3|6663.6|6660.8|6668.1|6665.3|6663.6|6660.8|69
1614886030000|2021-03-04 19:27:10|6663.5|6660.7|6663.1|6660.3|6663.6|6660.8|6661.6|6658.8|159
1614886040000|2021-03-04 19:27:20|6662.7|6659.9|6666.1|6663.3|6666.1|6663.3|6661.6|6658.8|236
1614886050000|2021-03-04 19:27:30|6666.5|6663.7|6667.1|6664.3|6670.5|6667.7|6665.6|6662.8|181
1614886060000|2021-03-04 19:27:40|6667.6|6664.8|6660.1|6657.3|6667.6|6664.8|6660.1|6657.3|177
1614886070000|2021-03-04 19:27:50|6659.6|6656.8|6655.3|6652.5|6659.6|6656.8|6655.1|6652.3|156
1614886080000|2021-03-04 19:28:00|6655.6|6652.8|6660.2|6657.4|6661.8|6659|6655.1|6652.3|1115
1614886090000|2021-03-04 19:28:10|6660.3|6657.5|6657.2|6654.4|6661.2|6658.4|6655.1|6652.3|606
1614886100000|2021-03-04 19:28:20|6657.1|6654.3|6661.8|6659|6665.2|6662.4|6657.1|6654.3|370
1614886110000|2021-03-04 19:28:30|6661.3|6658.5|6660|6657.2|6661.3|6658.5|6657.8|6655|296
1614886120000|2021-03-04 19:28:40|6660.1|6657.3|6660|6657.2|6662.6|6659.8|6659.6|6656.8|287
1614886130000|2021-03-04 19:28:50|6659.5|6656.7|6664|6661.2|6664.5|6661.7|6659.5|6656.7|213
1614886140000|2021-03-04 19:29:00|6664.1|6661.3|6667|6664.2|6667.9|6665.1|6661.5|6658.7|408
1614886150000|2021-03-04 19:29:10|6667.1|6664.3|6668|6665.2|6668.1|6665.3|6665.1|6662.3|186
1614886160000|2021-03-04 19:29:20|6667.6|6664.8|6669.1|6666.3|6670|6667.2|6666.1|6663.3|430
1614886170000|2021-03-04 19:29:30|6669|6666.2|6668.1|6665.3|6669|6666.2|6666.1|6663.3|1352
1614886180000|2021-03-04 19:29:40|6667.9|6665.1|6664.1|6661.3|6667.9|6665.1|6663.1|6660.3|1322
1614886190000|2021-03-04 19:29:50|6664|6661.2|6663.7|6660.9|6664.9|6662.1|6662.9|6660.1|145
1614886200000|2021-03-04 19:30:00|6663.6|6660.8|6661.4|6658.6|6663.7|6660.9|6658.4|6655.6|373
1614886210000|2021-03-04 19:30:10|6661.1|6658.3|6659.9|6657.1|6661.7|6658.9|6659.9|6657.1|129
1614886220000|2021-03-04 19:30:20|6659.4|6656.6|6657.9|6655.1|6659.4|6656.6|6657.4|6654.6|82
1614886230000|2021-03-04 19:30:30|6657.7|6654.9|6657.7|6654.9|6657.9|6655.1|6656.9|6654.1|45
1614886240000|2021-03-04 19:30:40|6657|6654.2|6654.7|6651.9|6657|6654.2|6654.7|6651.9|59
1614886250000|2021-03-04 19:30:50|6654.4|6651.6|6649.4|6646.6|6654.4|6651.6|6649.4|6646.6|196
1614886260000|2021-03-04 19:31:00|6648.7|6645.9|6646.4|6643.6|6649.9|6647.1|6646.4|6643.6|145
1614886270000|2021-03-04 19:31:10|6646.9|6644.1|6646.4|6643.6|6646.9|6644.1|6645.4|6642.6|83
1614886280000|2021-03-04 19:31:20|6646.7|6643.9|6645.4|6642.6|6646.7|6643.9|6645|6642.2|204
1614886290000|2021-03-04 19:31:30|6645.6|6642.8|6641.4|6638.6|6645.6|6642.8|6640.6|6637.8|121
1614886300000|2021-03-04 19:31:40|6642|6639.2|6641|6638.2|6642|6639.2|6639|6636.2|96
1614886310000|2021-03-04 19:31:50|6641.4|6638.6|6643.4|6640.6|6644|6641.2|6641.4|6638.6|64
1614886320000|2021-03-04 19:32:00|6643|6640.2|6644.5|6641.7|6644.5|6641.7|6643|6640.2|25
1614886330000|2021-03-04 19:32:10|6644.9|6642.1|6649|6646.2|6649.4|6646.6|6644.4|6641.6|44
1614886340000|2021-03-04 19:32:20|6649.9|6647.1|6649.6|6646.8|6651.4|6648.6|6648.6|6645.8|20
1614886350000|2021-03-04 19:32:30|6649.5|6646.7|6653|6650.2|6654|6651.2|6649|6646.2|29
1614886360000|2021-03-04 19:32:40|6653.5|6650.7|6648.6|6645.8|6653.5|6650.7|6648|6645.2|69
1614886370000|2021-03-04 19:32:50|6649|6646.2|6648.6|6645.8|6649|6646.2|6648.6|6645.8|2
1614886380000|2021-03-04 19:33:00|6649|6646.2|6648|6645.2|6649|6646.2|6647.1|6644.3|58
1614886390000|2021-03-04 19:33:10|6646.5|6643.7|6648|6645.2|6648|6645.2|6646.5|6643.7|33
1614886400000|2021-03-04 19:33:20|6648.5|6645.7|6648.1|6645.3|6649.4|6646.6|6648.1|6645.3|27
1614886410000|2021-03-04 19:33:30|6648|6645.2|6649.6|6646.8|6651|6648.2|6648|6645.2|105
1614886420000|2021-03-04 19:33:40|6650|6647.2|6649.5|6646.7|6651|6648.2|6649|6646.2|38
1614886430000|2021-03-04 19:33:50|6649|6646.2|6649.5|6646.7|6649.9|6647.1|6649|6646.2|64
1614886440000|2021-03-04 19:34:00|6649.4|6646.6|6648|6645.2|6649.4|6646.6|6648|6645.2|31
1614886450000|2021-03-04 19:34:10|6648.1|6645.3|6649|6646.2|6649.4|6646.6|6648|6645.2|60
1614886460000|2021-03-04 19:34:20|6649.4|6646.6|6649|6646.2|6651|6648.2|6648.6|6645.8|8
1614886470000|2021-03-04 19:34:30|6649.4|6646.6|6650.6|6647.8|6650.6|6647.8|6648.6|6645.8|15
1614886480000|2021-03-04 19:34:40|6651|6648.2|6650.6|6647.8|6651.4|6648.6|6650.6|6647.8|3
1614886490000|2021-03-04 19:34:50|6651|6648.2|6652.6|6649.8|6652.6|6649.8|6651|6648.2|26
1614886500000|2021-03-04 19:35:00|6652|6649.2|6656.6|6653.8|6656.6|6653.8|6652|6649.2|32
1614886510000|2021-03-04 19:35:10|6656.1|6653.3|6658.4|6655.6|6658.5|6655.7|6656|6653.2|50
1614886520000|2021-03-04 19:35:20|6658|6655.2|6659.9|6657.1|6659.9|6657.1|6657.1|6654.3|11
1614886530000|2021-03-04 19:35:30|6660|6657.2|6660|6657.2|6660|6657.2|6659.6|6656.8|7
1614886540000|2021-03-04 19:35:40|6661|6658.2|6663|6660.2|6663.6|6660.8|6661|6658.2|13
1614886550000|2021-03-04 19:35:50|6662.2|6659.4|6659.6|6656.8|6662.2|6659.4|6659.4|6656.6|46
1614886560000|2021-03-04 19:36:00|6659.4|6656.6|6661.6|6658.8|6661.6|6658.8|6659.4|6656.6|14
1614886570000|2021-03-04 19:36:10|6661|6658.2|6662.6|6659.8|6662.6|6659.8|6660.4|6657.6|10
1614886580000|2021-03-04 19:36:20|6663|6660.2|6664|6661.2|6664|6661.2|6663|6660.2|35
1614886590000|2021-03-04 19:36:30|6663.7|6660.9|6663.6|6660.8|6664|6661.2|6663|6660.2|141
1614886600000|2021-03-04 19:36:40|6663.4|6660.6|6661|6658.2|6663.4|6660.6|6660.1|6657.3|18
1614886610000|2021-03-04 19:36:50|6661.5|6658.7|6662.6|6659.8|6662.6|6659.8|6661.5|6658.7|14
1614886620000|2021-03-04 19:37:00|6662.4|6659.6|6659.4|6656.6|6662.4|6659.6|6657.5|6654.7|81
1614886630000|2021-03-04 19:37:10|6659|6656.2|6654.6|6651.8|6659|6656.2|6654.4|6651.6|7
1614886640000|2021-03-04 19:37:20|6655|6652.2|6653.4|6650.6|6655|6652.2|6652|6649.2|31
1614886650000|2021-03-04 19:37:30|6653|6650.2|6652.6|6649.8|6654|6651.2|6652.6|6649.8|9
1614886660000|2021-03-04 19:37:40|6652.1|6649.3|6652.4|6649.6|6653.4|6650.6|6652|6649.2|6
1614886670000|2021-03-04 19:37:50|6652.6|6649.8|6653.4|6650.6|6653.4|6650.6|6652.5|6649.7|2
1614886680000|2021-03-04 19:38:00|6653|6650.2|6651|6648.2|6653|6650.2|6651|6648.2|82
1614886690000|2021-03-04 19:38:10|6650|6647.2|6649.4|6646.6|6650.4|6647.6|6649.4|6646.6|25
1614886700000|2021-03-04 19:38:20|6649.5|6646.7|6650.7|6647.9|6650.7|6647.9|6647.1|6644.3|57
1614886710000|2021-03-04 19:38:30|6650.9|6648.1|6649.5|6646.7|6651|6648.2|6649|6646.2|19
1614886720000|2021-03-04 19:38:40|6650|6647.2|6650|6647.2|6650|6647.2|6649|6646.2|24
1614886730000|2021-03-04 19:38:50|6649.6|6646.8|6650.9|6648.1|6651.7|6648.9|6649.6|6646.8|9
1614886740000|2021-03-04 19:39:00|6650.5|6647.7|6650.9|6648.1|6652|6649.2|6650.5|6647.7|46
1614886750000|2021-03-04 19:39:10|6650.5|6647.7|6650.9|6648.1|6650.9|6648.1|6650|6647.2|9
1614886760000|2021-03-04 19:39:20|6651.1|6648.3|6652.4|6649.6|6652.4|6649.6|6650.6|6647.8|4
1614886770000|2021-03-04 19:39:30|6652|6649.2|6652.4|6649.6|6652.4|6649.6|6651.6|6648.8|4
1614886780000|2021-03-04 19:39:40|6652.6|6649.8|6652.4|6649.6|6652.6|6649.8|6652|6649.2|1
1614886790000|2021-03-04 19:39:50|6652|6649.2|6652.4|6649.6|6652.4|6649.6|6652|6649.2|0
1614886800000|2021-03-04 19:40:00|6652.5|6649.7|6652.1|6649.3|6653|6650.2|6651.2|6648.4|11
1614886810000|2021-03-04 19:40:10|6652.6|6649.8|6655.6|6652.8|6655.6|6652.8|6652.6|6649.8|17
1614886820000|2021-03-04 19:40:20|6655.1|6652.3|6654.6|6651.8|6656.5|6653.7|6653.6|6650.8|26
1614886830000|2021-03-04 19:40:30|6655|6652.2|6654.6|6651.8|6655.5|6652.7|6654.6|6651.8|6
1614886840000|2021-03-04 19:40:40|6654.1|6651.3|6652.9|6650.1|6654.1|6651.3|6651.6|6648.8|1
1614886850000|2021-03-04 19:40:50|6653|6650.2|6655.4|6652.6|6655.4|6652.6|6653|6650.2|4
1614886860000|2021-03-04 19:41:00|6655.7|6652.9|6657|6654.2|6657|6654.2|6655.7|6652.9|1
1614886870000|2021-03-04 19:41:10|6656.6|6653.8|6657|6654.2|6657|6654.2|6656.6|6653.8|3
1614886880000|2021-03-04 19:41:20|6656.1|6653.3|6657.7|6654.9|6657.7|6654.9|6656.1|6653.3|4
1614886890000|2021-03-04 19:41:30|6658|6655.2|6656.6|6653.8|6658|6655.2|6656.6|6653.8|10
1614886900000|2021-03-04 19:41:40|6658.9|6656.1|6660|6657.2|6661|6658.2|6658.9|6656.1|67
1614886910000|2021-03-04 19:41:50|6660.5|6657.7|6661|6658.2|6661|6658.2|6660.5|6657.7|3
1614886920000|2021-03-04 19:42:00|6660.6|6657.8|6660.4|6657.6|6661|6658.2|6660|6657.2|2
1614886930000|2021-03-04 19:42:10|6661|6658.2|6660.4|6657.6|6661|6658.2|6660.4|6657.6|1
1614886940000|2021-03-04 19:42:20|6661|6658.2|6662.4|6659.6|6662.4|6659.6|6660.6|6657.8|10
1614886950000|2021-03-04 19:42:30|6662|6659.2|6661.4|6658.6|6662|6659.2|6661|6658.2|6
1614886960000|2021-03-04 19:42:40|6662|6659.2|6661.6|6658.8|6662|6659.2|6661.6|6658.8|3
1614886970000|2021-03-04 19:42:50|6661.5|6658.7|6662.5|6659.7|6662.5|6659.7|6661|6658.2|8
1614886980000|2021-03-04 19:43:00|6662.6|6659.8|6663|6660.2|6663.4|6660.6|6661.6|6658.8|53
1614886990000|2021-03-04 19:43:10|6663.5|6660.7|6663.4|6660.6|6663.6|6660.8|6663|6660.2|5
1614887000000|2021-03-04 19:43:20|6663.2|6660.4|6662|6659.2|6663.6|6660.8|6661.6|6658.8|32
1614887010000|2021-03-04 19:43:30|6663|6660.2|6666|6663.2|6667.4|6664.6|6662|6659.2|85
1614887020000|2021-03-04 19:43:40|6665.7|6662.9|6666|6663.2|6666.4|6663.6|6664.6|6661.8|26
1614887030000|2021-03-04 19:43:50|6665.1|6662.3|6667.5|6664.7|6667.5|6664.7|6665|6662.2|35
1614887040000|2021-03-04 19:44:00|6666.6|6663.8|6667.9|6665.1|6667.9|6665.1|6666.6|6663.8|29
1614887050000|2021-03-04 19:44:10|6667.5|6664.7|6666.6|6663.8|6667.5|6664.7|6666.6|6663.8|4
1614887060000|2021-03-04 19:44:20|6666.1|6663.3|6666|6663.2|6666.1|6663.3|6665.1|6662.3|7
1614887070000|2021-03-04 19:44:30|6666.2|6663.4|6670.4|6667.6|6670.4|6667.6|6666.2|6663.4|30
1614887080000|2021-03-04 19:44:40|6670|6667.2|6672|6669.2|6672|6669.2|6670|6667.2|41
1614887090000|2021-03-04 19:44:50|6672.7|6669.9|6676.6|6673.8|6677|6674.2|6672.6|6669.8|45
1614887100000|2021-03-04 19:45:00|6676.5|6673.7|6675|6672.2|6676.5|6673.7|6674.6|6671.8|26
1614887110000|2021-03-04 19:45:10|6675.4|6672.6|6674|6671.2|6677.5|6674.7|6674|6671.2|41
1614887120000|2021-03-04 19:45:20|6673.7|6670.9|6673|6670.2|6673.7|6670.9|6672|6669.2|51
1614887130000|2021-03-04 19:45:30|6673.3|6670.5|6672.2|6669.4|6674|6671.2|6672.2|6669.4|25
1614887140000|2021-03-04 19:45:40|6671.6|6668.8|6669.6|6666.8|6672|6669.2|6669.6|6666.8|18
1614887150000|2021-03-04 19:45:50|6669|6666.2|6668.3|6665.5|6669.3|6666.5|6667.6|6664.8|8
1614887160000|2021-03-04 19:46:00|6668.6|6665.8|6667.3|6664.5|6668.6|6665.8|6667|6664.2|5
1614887170000|2021-03-04 19:46:10|6667|6664.2|6668.8|6666|6669|6666.2|6665|6662.2|65
1614887180000|2021-03-04 19:46:20|6669|6666.2|6669.3|6666.5|6669.8|6667|6669|6666.2|41
1614887190000|2021-03-04 19:46:30|6669.8|6667|6671|6668.2|6671.3|6668.5|6669.8|6667|0
1614887200000|2021-03-04 19:46:40|6670.3|6667.5|6669|6666.2|6670.3|6667.5|6668.6|6665.8|1
1614887220000|2021-03-04 19:47:00|6669.2|6666.4|6671|6668.2|6671|6668.2|6668.6|6665.8|22
1614887230000|2021-03-04 19:47:10|6671.5|6668.7|6674|6671.2|6674.5|6671.7|6671.5|6668.7|27
1614887240000|2021-03-04 19:47:20|6674.2|6671.4|6675|6672.2|6675|6672.2|6674.2|6671.4|24
1614887250000|2021-03-04 19:47:30|6672.6|6669.8|6672.8|6670|6672.8|6670|6672|6669.2|38
1614887260000|2021-03-04 19:47:40|6672|6669.2|6674|6671.2|6674|6671.2|6672|6669.2|32
1614887270000|2021-03-04 19:47:50|6673.6|6670.8|6674|6671.2|6674.3|6671.5|6673|6670.2|4
1614887280000|2021-03-04 19:48:00|6673.6|6670.8|6674|6671.2|6676|6673.2|6673.6|6670.8|15
1614887290000|2021-03-04 19:48:10|6674.3|6671.5|6675|6672.2|6675|6672.2|6674.3|6671.5|25
1614887300000|2021-03-04 19:48:20|6675.3|6672.5|6680|6677.2|6680|6677.2|6675.3|6672.5|42
1614887310000|2021-03-04 19:48:30|6679.3|6676.5|6680.6|6677.8|6680.6|6677.8|6679.3|6676.5|19
1614887320000|2021-03-04 19:48:40|6681|6678.2|6680|6677.2|6681|6678.2|6679.6|6676.8|4
1614887330000|2021-03-04 19:48:50|6680.2|6677.4|6680.3|6677.5|6681|6678.2|6680|6677.2|7
1614887340000|2021-03-04 19:49:00|6680.5|6677.7|6680.8|6678|6681.3|6678.5|6680|6677.2|12
1614887350000|2021-03-04 19:49:10|6680|6677.2|6680.5|6677.7|6680.8|6678|6680|6677.2|29
1614887360000|2021-03-04 19:49:20|6680.2|6677.4|6681|6678.2|6681.5|6678.7|6680.1|6677.3|14
1614887370000|2021-03-04 19:49:30|6680.6|6677.8|6682|6679.2|6682.3|6679.5|6680.1|6677.3|25
1614887380000|2021-03-04 19:49:40|6681.6|6678.8|6683.8|6681|6683.8|6681|6680.2|6677.4|132
1614887390000|2021-03-04 19:49:50|6684|6681.2|6684|6681.2|6685|6682.2|6684|6681.2|33
1614887400000|2021-03-04 19:50:00|6683.8|6681|6680.3|6677.5|6683.8|6681|6676.6|6673.8|103
1614887410000|2021-03-04 19:50:10|6680|6677.2|6681.3|6678.5|6681.7|6678.9|6679.6|6676.8|13
1614887420000|2021-03-04 19:50:20|6681.6|6678.8|6676.6|6673.8|6681.6|6678.8|6676.6|6673.8|10
1614887430000|2021-03-04 19:50:30|6676.5|6673.7|6679|6676.2|6679|6676.2|6675.6|6672.8|3
1614887440000|2021-03-04 19:50:40|6678.2|6675.4|6678|6675.2|6678.2|6675.4|6676.6|6673.8|8
1614887450000|2021-03-04 19:50:50|6679.5|6676.7|6681.6|6678.8|6682|6679.2|6679.5|6676.7|6
1614887460000|2021-03-04 19:51:00|6682|6679.2|6683.3|6680.5|6683.3|6680.5|6679.6|6676.8|13
1614887470000|2021-03-04 19:51:10|6683.5|6680.7|6684.3|6681.5|6685|6682.2|6683.5|6680.7|4
1614887480000|2021-03-04 19:51:20|6684|6681.2|6683.6|6680.8|6684|6681.2|6683.6|6680.8|7
1614887490000|2021-03-04 19:51:30|6684|6681.2|6684.3|6681.5|6684.3|6681.5|6684|6681.2|1
1614887500000|2021-03-04 19:51:40|6684|6681.2|6684.7|6681.9|6684.7|6681.9|6683.3|6680.5|10
1614887510000|2021-03-04 19:51:50|6685.1|6682.3|6685.3|6682.5|6686.3|6683.5|6685|6682.2|4
1614887520000|2021-03-04 19:52:00|6684.6|6681.8|6685.3|6682.5|6685.3|6682.5|6684.6|6681.8|2
1614887530000|2021-03-04 19:52:10|6685.1|6682.3|6685.3|6682.5|6686.3|6683.5|6685|6682.2|20
1614887540000|2021-03-04 19:52:20|6685|6682.2|6686.3|6683.5|6687.3|6684.5|6685|6682.2|24
1614887550000|2021-03-04 19:52:30|6686.8|6684|6686.3|6683.5|6686.8|6684|6685.3|6682.5|11
1614887560000|2021-03-04 19:52:40|6686|6683.2|6685.6|6682.8|6686|6683.2|6684.6|6681.8|4
1614887570000|2021-03-04 19:52:50|6685.3|6682.5|6687|6684.2|6687|6684.2|6684.3|6681.5|63
1614887580000|2021-03-04 19:53:00|6686.8|6684|6684.3|6681.5|6687|6684.2|6684.3|6681.5|6
1614887590000|2021-03-04 19:53:10|6684.8|6682|6684.3|6681.5|6684.8|6682|6684.3|6681.5|33
1614887600000|2021-03-04 19:53:20|6684|6681.2|6684.8|6682|6684.8|6682|6683|6680.2|18
1614887610000|2021-03-04 19:53:30|6686|6683.2|6686.3|6683.5|6686.7|6683.9|6686|6683.2|4
1614887620000|2021-03-04 19:53:40|6686|6683.2|6686.8|6684|6686.8|6684|6685.8|6683|12
1614887630000|2021-03-04 19:53:50|6687.3|6684.5|6687.8|6685|6687.8|6685|6687.3|6684.5|15
1614887640000|2021-03-04 19:54:00|6688|6685.2|6687.3|6684.5|6688|6685.2|6686.6|6683.8|29
1614887650000|2021-03-04 19:54:10|6688|6685.2|6688|6685.2|6688.1|6685.3|6687.3|6684.5|56
1614887660000|2021-03-04 19:54:20|6687.8|6685|6687.3|6684.5|6687.8|6685|6687|6684.2|6
1614887670000|2021-03-04 19:54:30|6687.7|6684.9|6690.3|6687.5|6690.8|6688|6687.5|6684.7|46
1614887680000|2021-03-04 19:54:40|6690|6687.2|6690.8|6688|6693.8|6691|6690|6687.2|80
1614887690000|2021-03-04 19:54:50|6690.3|6687.5|6688.8|6686|6692|6689.2|6687.6|6684.8|47
1614887700000|2021-03-04 19:55:00|6689.2|6686.4|6695.3|6692.5|6695.5|6692.7|6689.2|6686.4|91
1614887710000|2021-03-04 19:55:10|6695|6692.2|6695|6692.2|6698.3|6695.5|6695|6692.2|26
1614887720000|2021-03-04 19:55:20|6695.3|6692.5|6693|6690.2|6695.5|6692.7|6692.5|6689.7|21
1614887730000|2021-03-04 19:55:30|6693.3|6690.5|6692.8|6690|6693.3|6690.5|6691.5|6688.7|16
1614887740000|2021-03-04 19:55:40|6693|6690.2|6695|6692.2|6695.3|6692.5|6693|6690.2|31
1614887750000|2021-03-04 19:55:50|6695.3|6692.5|6696.3|6693.5|6696.3|6693.5|6694.5|6691.7|4
1614887760000|2021-03-04 19:56:00|6696|6693.2|6693.8|6691|6696|6693.2|6693.8|6691|35
1614887770000|2021-03-04 19:56:10|6692.3|6689.5|6692.1|6689.3|6693|6690.2|6691.6|6688.8|10
1614887780000|2021-03-04 19:56:20|6692|6689.2|6692|6689.2|6693.3|6690.5|6691.6|6688.8|26
1614887790000|2021-03-04 19:56:30|6691.6|6688.8|6691|6688.2|6691.6|6688.8|6691|6688.2|5
1614887800000|2021-03-04 19:56:40|6690.6|6687.8|6688.2|6685.4|6690.6|6687.8|6688.1|6685.3|27
1614887810000|2021-03-04 19:56:50|6687.7|6684.9|6687.8|6685|6689|6686.2|6686.6|6683.8|18
1614887820000|2021-03-04 19:57:00|6688.6|6685.8|6686|6683.2|6688.8|6686|6686|6683.2|22
1614887830000|2021-03-04 19:57:10|6685.6|6682.8|6685|6682.2|6686|6683.2|6684.6|6681.8|9
1614887840000|2021-03-04 19:57:20|6684.6|6681.8|6685|6682.2|6685|6682.2|6684.6|6681.8|9
1614887850000|2021-03-04 19:57:30|6685.3|6682.5|6686.6|6683.8|6687.3|6684.5|6685.3|6682.5|26
1614887860000|2021-03-04 19:57:40|6686|6683.2|6686|6683.2|6686|6683.2|6686|6683.2|14
1614887870000|2021-03-04 19:57:50|6686.7|6683.9|6687.3|6684.5|6687.3|6684.5|6686.7|6683.9|7
1614887880000|2021-03-04 19:58:00|6688|6685.2|6691.3|6688.5|6691.8|6689|6688|6685.2|89
1614887890000|2021-03-04 19:58:10|6691.8|6689|6693.3|6690.5|6693.3|6690.5|6691.3|6688.5|24
1614887900000|2021-03-04 19:58:20|6693|6690.2|6693.3|6690.5|6693.3|6690.5|6692.3|6689.5|10
1614887910000|2021-03-04 19:58:30|6694.3|6691.5|6694.5|6691.7|6694.8|6692|6693.3|6690.5|3
1614887920000|2021-03-04 19:58:40|6694|6691.2|6695.3|6692.5|6695.3|6692.5|6693.3|6690.5|80
1614887930000|2021-03-04 19:58:50|6694.8|6692|6694.3|6691.5|6695.7|6692.9|6694.3|6691.5|11
1614887940000|2021-03-04 19:59:00|6694.8|6692|6696.7|6693.9|6697.8|6695|6694.3|6691.5|53
1614887950000|2021-03-04 19:59:10|6696.3|6693.5|6697.7|6694.9|6697.7|6694.9|6695.7|6692.9|17
1614887960000|2021-03-04 19:59:20|6696.8|6694|6697.7|6694.9|6697.7|6694.9|6696.8|6694|14
1614887970000|2021-03-04 19:59:30|||||||||49
1614887980000|2021-03-04 19:59:40|6698.1|6695.3|6695.3|6692.5|6698.1|6695.3|6695.3|6692.5|12
1614887990000|2021-03-04 19:59:50|6695.7|6692.9|6694.3|6691.5|6695.7|6692.9|6694.3|6691.5|1
1614888000000|2021-03-04 20:00:00|6695.1|6692.3|6698.2|6695.4|6698.2|6695.4|6694.3|6691.5|17
1614888010000|2021-03-04 20:00:10|6697.8|6695|6699.3|6696.5|6699.7|6696.9|6697.7|6694.9|18
1614888020000|2021-03-04 20:00:20|6699|6696.2|6699.6|6696.8|6699.6|6696.8|6698.3|6695.5|5
1614888030000|2021-03-04 20:00:30|6699.7|6696.9|6700.7|6697.9|6701.2|6698.4|6699.7|6696.9|23
1614888040000|2021-03-04 20:00:40|6700|6697.2|6700.2|6697.4|6700.7|6697.9|6698.7|6695.9|97
1614888050000|2021-03-04 20:00:50|6700.1|6697.3|6699.6|6696.8|6700.7|6697.9|6698.7|6695.9|13
1614888060000|2021-03-04 20:01:00|6699.7|6696.9|6699.7|6696.9|6700.7|6697.9|6699.2|6696.4|21
1614888070000|2021-03-04 20:01:10|6700.7|6697.9|6700.7|6697.9|6701.1|6698.3|6700.3|6697.5|24
1614888080000|2021-03-04 20:01:20|6701.3|6698.5|6703.1|6700.3|6703.2|6700.4|6700.7|6697.9|4
1614888090000|2021-03-04 20:01:30|6703.6|6700.8|6704.1|6701.3|6704.1|6701.3|6702.7|6699.9|16
1614888100000|2021-03-04 20:01:40|6703.7|6700.9|6704.1|6701.3|6705.3|6702.5|6703.7|6700.9|6
1614888110000|2021-03-04 20:01:50|6703.7|6700.9|6704.7|6701.9|6704.7|6701.9|6703.7|6700.9|27
1614888120000|2021-03-04 20:02:00|6705.1|6702.3|6705.7|6702.9|6706.1|6703.3|6704.7|6701.9|16
1614888130000|2021-03-04 20:02:10|6705.9|6703.1|6707.7|6704.9|6708.3|6705.5|6705.9|6703.1|44
1614888140000|2021-03-04 20:02:20|6707.3|6704.5|6705.3|6702.5|6707.3|6704.5|6705.2|6702.4|5
1614888150000|2021-03-04 20:02:30|6704.9|6702.1|6706.3|6703.5|6706.7|6703.9|6703.3|6700.5|4
1614888160000|2021-03-04 20:02:40|6706.7|6703.9|6705.3|6702.5|6706.7|6703.9|6705.3|6702.5|3
1614888170000|2021-03-04 20:02:50|6704.9|6702.1|6705.7|6702.9|6705.8|6703|6704.8|6702|6
1614888180000|2021-03-04 20:03:00|6706.7|6703.9|6707.2|6704.4|6707.2|6704.4|6706.3|6703.5|11
1614888190000|2021-03-04 20:03:10|6706.7|6703.9|6706.6|6703.8|6706.7|6703.9|6706.2|6703.4|2
1614888200000|2021-03-04 20:03:20|6706.7|6703.9|6706.7|6703.9|6707.3|6704.5|6706.7|6703.9|18
1614888210000|2021-03-04 20:03:30|6705.3|6702.5|6704.3|6701.5|6705.3|6702.5|6704.3|6701.5|7
1614888220000|2021-03-04 20:03:40|6704.7|6701.9|6705.3|6702.5|6706.1|6703.3|6703.8|6701|37
1614888230000|2021-03-04 20:03:50|6705.7|6702.9|6706.2|6703.4|6707.7|6704.9|6705.7|6702.9|12
1614888240000|2021-03-04 20:04:00|6706.7|6703.9|6706.7|6703.9|6707.1|6704.3|6706.7|6703.9|17
1614888250000|2021-03-04 20:04:10|6707.2|6704.4|6707.3|6704.5|6708.7|6705.9|6706.7|6703.9|11
1614888260000|2021-03-04 20:04:20|6706.7|6703.9|6706.7|6703.9|6707.2|6704.4|6706.7|6703.9|2
1614888270000|2021-03-04 20:04:30|6707.1|6704.3|6702.7|6699.9|6707.1|6704.3|6702.7|6699.9|14
1614888280000|2021-03-04 20:04:40|6703.1|6700.3|6702.7|6699.9|6703.7|6700.9|6702.7|6699.9|21
1614888290000|2021-03-04 20:04:50|6703.1|6700.3|6700.1|6697.3|6703.1|6700.3|6700.1|6697.3|27
1614888300000|2021-03-04 20:05:00|6700.7|6697.9|6700.7|6697.9|6702.1|6699.3|6700.7|6697.9|8
1614888310000|2021-03-04 20:05:10|6700.8|6698|6701.3|6698.5|6701.7|6698.9|6700.8|6698|1
1614888320000|2021-03-04 20:05:20|6700.7|6697.9|6703.1|6700.3|6703.7|6700.9|6700.7|6697.9|12
1614888330000|2021-03-04 20:05:30|6703.3|6700.5|6705.3|6702.5|6705.7|6702.9|6703.3|6700.5|1
1614888340000|2021-03-04 20:05:40|6705.7|6702.9|6707.3|6704.5|6708.1|6705.3|6705.7|6702.9|41
1614888350000|2021-03-04 20:05:50|6706.7|6703.9|6706.7|6703.9|6707.2|6704.4|6706.7|6703.9|5
1614888360000|2021-03-04 20:06:00|6706.3|6703.5|6704.3|6701.5|6707.1|6704.3|6704.3|6701.5|3
1614888370000|2021-03-04 20:06:10|6704.7|6701.9|6705.6|6702.8|6705.6|6702.8|6704.7|6701.9|1
1614888380000|2021-03-04 20:06:20|6705.2|6702.4|6703.7|6700.9|6705.2|6702.4|6703.3|6700.5|5
1614888390000|2021-03-04 20:06:30|6703.6|6700.8|6701.2|6698.4|6703.6|6700.8|6701.2|6698.4|10
1614888400000|2021-03-04 20:06:40|6700.6|6697.8|6699.7|6696.9|6700.7|6697.9|6698.8|6696|8
1614888410000|2021-03-04 20:06:50|6700.1|6697.3|6699.6|6696.8|6701.1|6698.3|6699.6|6696.8|10
1614888420000|2021-03-04 20:07:00|6699.7|6696.9|6699.7|6696.9|6700.7|6697.9|6697.7|6694.9|6
1614888430000|2021-03-04 20:07:10|6699.3|6696.5|6699.3|6696.5|6700.1|6697.3|6699.1|6696.3|3
1614888440000|2021-03-04 20:07:20|6698.7|6695.9|6697.7|6694.9|6698.7|6695.9|6697.3|6694.5|1
1614888450000|2021-03-04 20:07:30|6697.3|6694.5|6696.7|6693.9|6698.2|6695.4|6696.7|6693.9|12
1614888460000|2021-03-04 20:07:40|6696.3|6693.5|6696.1|6693.3|6696.7|6693.9|6695.6|6692.8|21
1614888470000|2021-03-04 20:07:50|6696.7|6693.9|6691.2|6688.4|6696.7|6693.9|6691.2|6688.4|20
1614888480000|2021-03-04 20:08:00|6691.1|6688.3|6692.1|6689.3|6693|6690.2|6690.7|6687.9|12
1614888490000|2021-03-04 20:08:10|6693.1|6690.3|6691.1|6688.3|6693.6|6690.8|6691.1|6688.3|26
1614888500000|2021-03-04 20:08:20|6690.7|6687.9|6689.7|6686.9|6690.7|6687.9|6688.3|6685.5|13
1614888510000|2021-03-04 20:08:30|6688.9|6686.1|6688.6|6685.8|6689.1|6686.3|6687.2|6684.4|2
1614888520000|2021-03-04 20:08:40|6688.2|6685.4|6689.1|6686.3|6689.1|6686.3|6686.7|6683.9|16
1614888530000|2021-03-04 20:08:50|6688.3|6685.5|6684.9|6682.1|6688.3|6685.5|6684.9|6682.1|56
1614888540000|2021-03-04 20:09:00|6684.7|6681.9|6684.1|6681.3|6685.6|6682.8|6683.7|6680.9|27
1614888550000|2021-03-04 20:09:10|6684.7|6681.9|6684.1|6681.3|6685.1|6682.3|6683.7|6680.9|0
1614888560000|2021-03-04 20:09:20|6683.7|6680.9|6687.1|6684.3|6687.1|6684.3|6683.7|6680.9|2
1614888570000|2021-03-04 20:09:30|6687.3|6684.5|6686.9|6684.1|6688.1|6685.3|6686.7|6683.9|12
1614888580000|2021-03-04 20:09:40|6687.1|6684.3|6687.1|6684.3|6687.1|6684.3|6685.7|6682.9|5
1614888590000|2021-03-04 20:09:50|6686.7|6683.9|6686.1|6683.3|6686.7|6683.9|6684.7|6681.9|20
1614888600000|2021-03-04 20:10:00|6686.6|6683.8|6688.2|6685.4|6688.2|6685.4|6686.6|6683.8|32
1614888610000|2021-03-04 20:10:10|6687.7|6684.9|6688.2|6685.4|6688.2|6685.4|6686.7|6683.9|24
1614888620000|2021-03-04 20:10:20|6688.7|6685.9|6689.1|6686.3|6689.6|6686.8|6688.7|6685.9|20
1614888630000|2021-03-04 20:10:30|6688.7|6685.9|6691.6|6688.8|6691.6|6688.8|6688.7|6685.9|7
1614888640000|2021-03-04 20:10:40|6692.1|6689.3|6690.1|6687.3|6692.1|6689.3|6690.1|6687.3|11
1614888650000|2021-03-04 20:10:50|6690.6|6687.8|6690.1|6687.3|6690.6|6687.8|6689.7|6686.9|7
1614888660000|2021-03-04 20:11:00|6690.5|6687.7|6690.1|6687.3|6690.6|6687.8|6690.1|6687.3|2
1614888670000|2021-03-04 20:11:10|6689.6|6686.8|6687.7|6684.9|6689.6|6686.8|6687.7|6684.9|3
1614888680000|2021-03-04 20:11:20|6688.7|6685.9|6689.6|6686.8|6689.6|6686.8|6688.7|6685.9|4
1614888690000|2021-03-04 20:11:30|6688.7|6685.9|6691.1|6688.3|6691.2|6688.4|6688.7|6685.9|37
1614888700000|2021-03-04 20:11:40|6691.6|6688.8|6691.7|6688.9|6692.1|6689.3|6691.1|6688.3|2
1614888710000|2021-03-04 20:11:50|6692.1|6689.3|6692.1|6689.3|6693.7|6690.9|6691.3|6688.5|43
1614888720000|2021-03-04 20:12:00|6691.7|6688.9|6691.7|6688.9|6693.3|6689.9|6691.7|6688.9|4
1614888730000|2021-03-04 20:12:10|6691.1|6688.3|6691.7|6688.9|6691.7|6688.9|6691.1|6688.3|4
1614888740000|2021-03-04 20:12:20|6690.1|6687.3|6690.1|6687.3|6690.7|6687.9|6689.2|6686.4|8
1614888750000|2021-03-04 20:12:30|6689.7|6686.9|6687.7|6684.9|6690.1|6687.3|6687.7|6684.9|15
1614888760000|2021-03-04 20:12:40|6687.3|6684.5|6690.3|6687.5|6690.6|6687.8|6686.7|6683.9|81
1614888770000|2021-03-04 20:12:50|6689.8|6687|6690.7|6687.9|6690.7|6687.9|6687.3|6684.5|52
1614888780000|2021-03-04 20:13:00|6691.1|6688.3|6691.3|6688.5|6691.7|6688.9|6689.9|6687.1|7
1614888790000|2021-03-04 20:13:10|6690.3|6687.5|6690.2|6687.4|6690.7|6687.9|6690.2|6687.4|0
1614888800000|2021-03-04 20:13:20|6689.8|6687|6690.1|6687.3|6691.7|6688.9|6689.7|6686.9|9
1614888810000|2021-03-04 20:13:30|6690.3|6687.5|6689.7|6686.9|6690.7|6687.9|6689.7|6686.9|1
1614888820000|2021-03-04 20:13:40|6690.1|6687.3|6689.3|6686.5|6690.1|6687.3|6688.7|6685.9|1
1614888830000|2021-03-04 20:13:50|6689.7|6686.9|6690.7|6687.9|6691.1|6688.3|6689.7|6686.9|6
1614888840000|2021-03-04 20:14:00|6691.1|6688.3|6692.3|6689.5|6692.3|6689.5|6691.1|6688.3|3
1614888850000|2021-03-04 20:14:10|6691.9|6689.1|6690.7|6687.9|6692.3|6689.5|6690.7|6687.9|5
1614888860000|2021-03-04 20:14:20|6691.5|6688.7|6693.6|6690.8|6694.1|6691.3|6691.5|6688.7|36
1614888870000|2021-03-04 20:14:30|6694.2|6691.4|6692.7|6689.9|6694.2|6691.4|6692.7|6689.9|3
1614888880000|2021-03-04 20:14:40|6693.5|6690.7|6694.9|6692.1|6695.7|6692.9|6693.2|6690.4|1
1614888890000|2021-03-04 20:14:50|6694.3|6691.5|6694.3|6691.5|6694.7|6691.9|6693.7|6690.9|11
1614888900000|2021-03-04 20:15:00|6694.2|6691.4|6692.7|6689.9|6694.2|6691.4|6691.7|6688.9|2
1614888910000|2021-03-04 20:15:10|6692.3|6689.5|6694.7|6691.9|6694.7|6691.9|6692.3|6689.5|1
1614888920000|2021-03-04 20:15:20|6695.1|6692.3|6692.2|6689.4|6695.1|6692.3|6691.7|6688.9|12
1614888930000|2021-03-04 20:15:30|6691.7|6688.9|6692.1|6689.3|6692.1|6689.3|6691.3|6688.5|0
1614888940000|2021-03-04 20:15:40|6693|6690.2|6693.1|6690.3|6693.1|6690.3|6693|6690.2|0
1614888950000|2021-03-04 20:15:50|6692.3|6689.5|6692.7|6689.9|6692.7|6689.9|6692.3|6689.5|1
1614888960000|2021-03-04 20:16:00|6693.2|6690.4|6693.1|6690.3|6693.2|6690.4|6692.3|6689.5|2
1614888970000|2021-03-04 20:16:10|6692.7|6689.9|6692.3|6689.5|6693.1|6690.3|6692.3|6689.5|0
1614888980000|2021-03-04 20:16:20|6692.7|6689.9|6694.1|6691.3|6694.1|6691.3|6692.7|6689.9|2
1614888990000|2021-03-04 20:16:30|6693.3|6690.5|6695.3|6692.5|6697.1|6694.3|6693.3|6690.5|0
1614889000000|2021-03-04 20:16:40|6695.7|6692.9|6697.1|6694.3|6697.6|6694.8|6695.7|6692.9|0
1614889010000|2021-03-04 20:16:50|6696.7|6693.9|6694.3|6691.5|6697.1|6694.3|6694.3|6691.5|2
1614889020000|2021-03-04 20:17:00|6694.7|6691.9|6693.8|6691|6694.7|6691.9|6693.8|6691|1
1614889030000|2021-03-04 20:17:10|6694.2|6691.4|6697.5|6694.7|6698.3|6695.5|6694.2|6691.4|499
1614889040000|2021-03-04 20:17:20|6697.1|6694.3|6697.5|6694.7|6697.8|6695|6696.5|6693.7|4
1614889050000|2021-03-04 20:17:30|6697.8|6695|6697.8|6695|6697.8|6695|6697.5|6694.7|0
1614889060000|2021-03-04 20:17:40|6698.1|6695.3|6698.8|6696|6698.8|6696|6698.1|6695.3|103
1614889070000|2021-03-04 20:17:50|6698|6695.2|6698.8|6696|6698.8|6696|6698|6695.2|1
1614889080000|2021-03-04 20:18:00|6699|6696.2|6698.2|6695.4|6699.5|6696.7|6697.5|6694.7|69
1614889090000|2021-03-04 20:18:10|6698.5|6695.7|6699.5|6696.7|6699.5|6696.7|6698.5|6695.7|13
1614889100000|2021-03-04 20:18:20|6699.8|6697|6703.7|6700.9|6703.7|6700.9|6699.5|6696.7|95
1614889110000|2021-03-04 20:18:30|6703.6|6700.8|6702.8|6700|6704.8|6702|6702.8|6700|2
1614889120000|2021-03-04 20:18:40|6702.5|6699.7|6701.5|6698.7|6702.5|6699.7|6701.1|6698.3|3
1614889130000|2021-03-04 20:18:50|6701.1|6698.3|6702.3|6699.5|6702.3|6699.5|6700.1|6697.3|10
1614889140000|2021-03-04 20:19:00|6702.5|6699.7|6700.8|6698|6703.8|6701|6700.8|6698|24
1614889150000|2021-03-04 20:19:10|6701.3|6698.5|6699.8|6697|6701.8|6699|6699|6696.2|4
1614889160000|2021-03-04 20:19:20|6700|6697.2|6702.8|6700|6702.8|6700|6700|6697.2|32
1614889170000|2021-03-04 20:19:30|6702.5|6699.7|6701.8|6699|6702.8|6700|6701.8|6699|1
1614889180000|2021-03-04 20:19:40|6702.3|6699.5|6700.8|6698|6702.5|6699.7|6700.8|6698|2
1614889190000|2021-03-04 20:19:50|6701.5|6698.7|6700.8|6698|6701.5|6698.7|6700.5|6697.7|1
1614889200000|2021-03-04 20:20:00|6701.3|6698.5|6700.1|6697.3|6701.5|6698.7|6700.1|6697.3|6
1614889210000|2021-03-04 20:20:10|6699.5|6696.7|6696.3|6693.5|6699.5|6696.7|6695.8|6693|12
1614889220000|2021-03-04 20:20:20|6696|6693.2|6695.1|6692.3|6696|6693.2|6695.1|6692.3|0
1614889230000|2021-03-04 20:20:30|6695|6692.2|6696.8|6694|6697.8|6695|6695|6692.2|4
1614889240000|2021-03-04 20:20:40|6697.2|6694.4|6696.8|6694|6698.5|6695.7|6696.8|6694|1
1614889250000|2021-03-04 20:20:50|6696.5|6693.7|6696.8|6694|6696.8|6694|6695.8|6693|6
1614889260000|2021-03-04 20:21:00|6696.5|6693.7|6696.5|6693.7|6696.8|6694|6695.8|6693|6
1614889270000|2021-03-04 20:21:10|6696.1|6693.3|6696.5|6693.7|6696.5|6693.7|6695.1|6692.3|2
1614889280000|2021-03-04 20:21:20|6696.1|6693.3|6695.5|6692.7|6696.1|6693.3|6695.1|6692.3|20
1614889290000|2021-03-04 20:21:30|6695.1|6692.3|6695.5|6692.7|6695.5|6692.7|6694.6|6691.8|6
1614889300000|2021-03-04 20:21:40|6695.6|6692.8|6695.5|6692.7|6695.6|6692.8|6695.5|6692.7|14
1614889310000|2021-03-04 20:21:50|||||||||38
1614889320000|2021-03-04 20:22:00|6695.1|6692.3|6695.5|6692.7|6695.5|6692.7|6695.1|6692.3|20
1614889330000|2021-03-04 20:22:10|6695.4|6692.6|6694.7|6691.9|6695.8|6693|6694.7|6691.9|5
1614889340000|2021-03-04 20:22:20|6694.4|6691.6|6695.4|6692.6|6695.4|6692.6|6694.4|6691.6|130
1614889350000|2021-03-04 20:22:30|6693.6|6690.8|6693.4|6690.6|6693.6|6690.8|6692.4|6689.6|78
1614889360000|2021-03-04 20:22:40|6694.9|6692.1|6692.7|6689.9|6694.9|6692.1|6692.6|6689.8|65
1614889370000|2021-03-04 20:22:50|6693.1|6690.3|6692.8|6690|6693.4|6690.6|6692.8|6690|1
1614889380000|2021-03-04 20:23:00|6692.4|6689.6|6690.1|6687.3|6692.8|6690|6690.1|6687.3|16
1614889390000|2021-03-04 20:23:10|6689.4|6686.6|6689.4|6686.6|6689.4|6686.6|6688.6|6685.8|6
1614889400000|2021-03-04 20:23:20|6689.8|6687|6687.6|6684.8|6689.8|6687|6687.6|6684.8|9
1614889410000|2021-03-04 20:23:30|6687.4|6684.6|6687.4|6684.6|6687.4|6684.6|6687.1|6684.3|3
1614889420000|2021-03-04 20:23:40|6687.8|6685|6688.8|6686|6689.4|6686.6|6687.8|6685|2
1614889430000|2021-03-04 20:23:50|6688.4|6685.6|6684.1|6681.3|6688.8|6686|6684.1|6681.3|9
1614889440000|2021-03-04 20:24:00|6683.9|6681.1|6683.8|6681|6684.4|6681.6|6683.1|6680.3|20
1614889450000|2021-03-04 20:24:10|6684.7|6681.9|6687.1|6684.3|6688.1|6685.3|6684.7|6681.9|11
1614889460000|2021-03-04 20:24:20|6686.1|6683.3|6685.1|6682.3|6686.1|6683.3|6684.1|6681.2|34
1614889470000|2021-03-04 20:24:30|6685.6|6682.8|6684.1|6681.3|6685.6|6682.8|6683.6|6680.8|12
1614889480000|2021-03-04 20:24:40|6683.7|6680.9|6682.1|6679.3|6684.1|6681.3|6682.1|6679.3|16
1614889490000|2021-03-04 20:24:50|6682.4|6679.6|6682.9|6680.1|6683.4|6680.6|6682.4|6679.6|14
1614889500000|2021-03-04 20:25:00|6682.4|6679.6|6682.1|6679.3|6682.6|6679.8|6681.1|6678.3|64
1614889510000|2021-03-04 20:25:10|6681.4|6678.6|6680.4|6677.6|6681.4|6678.6|6680.4|6677.6|38
1614889520000|2021-03-04 20:25:20|6680.8|6678|6679.4|6676.6|6680.8|6678|6679.1|6676.3|3
1614889530000|2021-03-04 20:25:30|6679.8|6677|6680.8|6678|6680.8|6678|6679.8|6677|0
1614889540000|2021-03-04 20:25:40|6681.4|6678.6|6680.1|6677.3|6682.1|6679.3|6680.1|6677.3|18
1614889550000|2021-03-04 20:25:50|6680.4|6677.6|6680.8|6678|6680.8|6678|6680.4|6677.6|1
1614889560000|2021-03-04 20:26:00|6681.1|6678.3|6678.1|6675.3|6681.1|6678.3|6678.1|6675.3|41
1614889570000|2021-03-04 20:26:10|6678.4|6675.6|6677.6|6674.8|6678.4|6675.6|6677.6|6674.8|1
1614889580000|2021-03-04 20:26:20|6678.1|6675.3|6676.1|6673.3|6678.1|6675.3|6676.1|6673.3|8
1614889590000|2021-03-04 20:26:30|6676.4|6673.6|6677.1|6674.3|6677.4|6674.6|6676.1|6673.3|3
1614889600000|2021-03-04 20:26:40|6677.4|6674.6|6677.1|6674.3|6677.4|6674.6|6677.1|6674.3|4
1614889610000|2021-03-04 20:26:50|6677.4|6674.6|6679.9|6677.1|6679.9|6677.1|6677.4|6674.6|12
1614889620000|2021-03-04 20:27:00|6679.2|6676.4|6681.4|6678.6|6681.4|6678.6|6679.1|6676.3|4
1614889630000|2021-03-04 20:27:10|6681.1|6678.3|6680.1|6677.3|6681.1|6678.3|6680.1|6677.3|0
1614889640000|2021-03-04 20:27:20|6680.4|6677.6|6681.3|6678.5|6681.4|6678.6|6680.1|6677.3|26
1614889650000|2021-03-04 20:27:30|6681.4|6678.6|6681.8|6679|6681.8|6679|6681.4|6678.6|0
1614889660000|2021-03-04 20:27:40|6682.4|6679.6|6682.4|6679.6|6682.8|6680|6682.3|6679.5|7
1614889670000|2021-03-04 20:27:50|6683.3|6680.5|6683.9|6681.1|6684.4|6681.6|6683.3|6680.5|15
1614889680000|2021-03-04 20:28:00|6683.4|6680.6|6686.4|6683.6|6686.4|6683.6|6683.4|6680.6|7
1614889690000|2021-03-04 20:28:10|6686.8|6684|6687.4|6684.6|6687.4|6684.6|6686.4|6683.6|1
1614889700000|2021-03-04 20:28:20|6688.9|6684.9|6688.2|6685.4|6688.9|6685.4|6686.6|6683.8|203
1614889710000|2021-03-04 20:28:30|6687.8|6685|6689.8|6687|6690.2|6687.4|6687.8|6685|18
1614889720000|2021-03-04 20:28:40|6690.2|6687.4|6692.2|6689.4|6692.6|6689.8|6689.8|6687|231
1614889730000|2021-03-04 20:28:50|6691.6|6688.8|6695.1|6692.3|6695.1|6692.3|6691.6|6688.8|3
1614889740000|2021-03-04 20:29:00|6695.2|6692.4|6697.1|6694.3|6697.1|6694.3|6694.8|6692|14
1614889750000|2021-03-04 20:29:10|6697.2|6694.4|6698.2|6695.4|6698.2|6695.4|6697.2|6694.4|36
1614889760000|2021-03-04 20:29:20|6698.1|6695.3|6694.2|6691.4|6698.2|6695.4|6693.2|6690.4|41
1614889770000|2021-03-04 20:29:30|6694.3|6691.5|6697.2|6694.4|6697.2|6694.4|6694.3|6691.5|8
1614889780000|2021-03-04 20:29:40|6697.6|6694.8|6698.2|6695.4|6698.2|6695.4|6697.2|6694.4|27
1614889790000|2021-03-04 20:29:50|6698.6|6695.8|6698.6|6695.8|6699.1|6696.3|6698.6|6695.8|63
1614889800000|2021-03-04 20:30:00|6698.2|6695.4|6698.1|6695.3|6698.2|6695.4|6697.2|6694.4|71
1614889810000|2021-03-04 20:30:10|6698.2|6695.4|6699.2|6696.4|6699.2|6696.4|6697.6|6694.8|267
1614889820000|2021-03-04 20:30:20|6699.6|6696.8|6698.1|6695.3|6699.6|6696.8|6698.1|6695.3|171
1614889830000|2021-03-04 20:30:30|6698.7|6695.9|6699.2|6696.4|6699.2|6696.4|6698.7|6695.9|2
1614889840000|2021-03-04 20:30:40|6700.1|6697.3|6699.2|6696.4|6700.2|6697.4|6699.2|6696.4|23
1614889850000|2021-03-04 20:30:50|6700|6697.2|6700.8|6698|6700.8|6698|6700|6697.2|21
1614889860000|2021-03-04 20:31:00|6700.7|6697.9|6702.8|6700|6703.2|6700.4|6700.2|6697.4|13
1614889870000|2021-03-04 20:31:10|6703.6|6700.8|6703.2|6700.4|6703.6|6700.8|6702.2|6699.4|6
1614889880000|2021-03-04 20:31:20|6704|6701.2|6702.4|6699.6|6704.6|6701.8|6702.3|6699.5|126
1614889890000|2021-03-04 20:31:30|6702.3|6699.5|6702.4|6699.6|6702.4|6699.6|6702.3|6699.5|4
1614889900000|2021-03-04 20:31:40|6703.3|6700.5|6702.8|6700|6704.2|6701.4|6702.2|6699.4|91
1614889910000|2021-03-04 20:31:50|6703.3|6700.5|6703.4|6700.6|6703.8|6701|6702.9|6700.1|16
1614889920000|2021-03-04 20:32:00|6703.8|6701|6703.4|6700.6|6703.9|6701.1|6703.4|6700.6|32
1614889930000|2021-03-04 20:32:10|6703.8|6701|6704.4|6701.6|6704.4|6701.6|6703.8|6701|15
1614889940000|2021-03-04 20:32:20|6704.2|6701.4|6704.2|6701.4|6704.2|6701.4|6704.2|6701.4|8
1614889950000|2021-03-04 20:32:30|6704.3|6701.5|6705.2|6702.4|6705.2|6702.4|6704.2|6701.4|60
1614889960000|2021-03-04 20:32:40|6704.3|6701.5|6705.2|6702.4|6705.2|6702.4|6704.2|6701.4|3
1614889970000|2021-03-04 20:32:50|6706.2|6703.4|6704.1|6701.3|6706.2|6703.4|6704.1|6701.3|75
1614889980000|2021-03-04 20:33:00|6704.2|6701.4|6702.9|6700.1|6704.2|6701.4|6702.6|6699.8|179
1614889990000|2021-03-04 20:33:10|6702.6|6699.8|6704.8|6702|6705.2|6702.4|6702.6|6699.8|39
1614890000000|2021-03-04 20:33:20|6704.4|6701.6|6703.4|6700.6|6704.4|6701.6|6702.6|6699.8|33
1614890010000|2021-03-04 20:33:30|6703.1|6700.3|6703.8|6701|6703.8|6701|6703.1|6700.3|4
1614890020000|2021-03-04 20:33:40|6703.4|6700.6|6703.9|6701.1|6704.1|6701.3|6703.1|6700.3|4
1614890030000|2021-03-04 20:33:50|6704.4|6701.6|6704.4|6701.6|6704.4|6701.6|6704.3|6701.5|26
1614890040000|2021-03-04 20:34:00|6704.9|6702.1|6705.4|6702.6|6706.1|6703.3|6704.9|6702.1|16
1614890050000|2021-03-04 20:34:10|||||||||11
1614890060000|2021-03-04 20:34:20|6706.2|6703.4|6706.4|6703.6|6706.8|6704|6706.2|6703.4|5
1614890070000|2021-03-04 20:34:30|6707.4|6704.6|6706.4|6703.6|6707.4|6704.6|6706.4|6703.6|3
1614890080000|2021-03-04 20:34:40|6706.8|6704|6706.8|6704|6706.8|6704|6706.4|6703.6|3
1614890090000|2021-03-04 20:34:50|6707.2|6704.4|6706.4|6703.6|6707.4|6704.6|6706.4|6703.6|23
1614890100000|2021-03-04 20:35:00|6706.6|6703.8|6707.9|6705.1|6708.3|6705.5|6706.6|6703.8|16
1614890110000|2021-03-04 20:35:10|6707.6|6704.8|6707.9|6705.1|6708.1|6705.3|6707.6|6704.8|0
1614890120000|2021-03-04 20:35:20|6707.7|6704.9|6707.1|6704.3|6707.7|6704.9|6706.6|6703.8|3
1614890130000|2021-03-04 20:35:30|6706.7|6703.9|6706.1|6703.3|6706.7|6703.9|6705.6|6702.8|110
1614890140000|2021-03-04 20:35:40|6705.6|6702.8|6705.6|6702.8|6706.1|6703.3|6705.6|6702.8|7
1614890150000|2021-03-04 20:35:50|6705.4|6702.6|6703.6|6700.8|6705.4|6702.6|6703.6|6700.8|159
1614890160000|2021-03-04 20:36:00|6703.4|6700.6|6704.8|6702|6705.1|6702.3|6703.1|6700.3|48
1614890170000|2021-03-04 20:36:10|6704.4|6701.6|6703.4|6700.6|6704.4|6701.6|6703.4|6700.6|1
1614890180000|2021-03-04 20:36:20|6703.1|6700.3|6703.1|6700.3|6703.4|6700.6|6703.1|6700.3|1
1614890190000|2021-03-04 20:36:30|6703.4|6700.6|6702.6|6699.8|6703.4|6700.6|6702.6|6699.8|1
1614890200000|2021-03-04 20:36:40|6702.9|6700.1|6702.6|6699.8|6703.4|6700.6|6702.6|6699.8|4
1614890210000|2021-03-04 20:36:50|6701.8|6699|6697.4|6694.6|6701.8|6699|6697.1|6694.3|14
1614890220000|2021-03-04 20:37:00|6697.1|6694.3|6698.8|6696|6698.8|6696|6696.7|6693.9|8
1614890230000|2021-03-04 20:37:10|6698.4|6695.6|6700.1|6697.3|6700.1|6697.3|6698.1|6695.3|17
1614890240000|2021-03-04 20:37:20|6700.4|6697.6|6697.1|6694.3|6700.4|6697.6|6697.1|6694.3|5
1614890250000|2021-03-04 20:37:30|6696.6|6693.8|6698.1|6695.3|6698.1|6695.3|6696.6|6693.8|2
1614890260000|2021-03-04 20:37:40|6697.1|6694.3|6696.4|6693.6|6697.1|6694.3|6695.6|6692.8|9
1614890270000|2021-03-04 20:37:50|6696.8|6694|6697.4|6694.6|6698.1|6695.3|6696.8|6694|1
1614890280000|2021-03-04 20:38:00|6697.6|6694.8|6697.6|6694.8|6698.4|6695.6|6697.6|6694.8|1
1614890290000|2021-03-04 20:38:10|6697.1|6694.3|6696.6|6693.8|6697.1|6694.3|6696.6|6693.8|1
1614890300000|2021-03-04 20:38:20|6696|6693.2|6695.9|6693.1|6696|6693.2|6695.9|6693.1|1
1614890310000|2021-03-04 20:38:30|6696|6693.2|6695.5|6692.7|6696.4|6693.6|6695.5|6692.7|2
1614890330000|2021-03-04 20:38:50|6695.7|6692.9|6696.9|6694.1|6696.9|6694.1|6695.7|6692.9|14
1614890340000|2021-03-04 20:39:00|6698.4|6695.6|6698|6695.2|6698.4|6695.6|6698|6695.2|5
1614890350000|2021-03-04 20:39:10|6697|6694.2|6697.9|6695.1|6697.9|6695.1|6697|6694.2|1
1614890360000|2021-03-04 20:39:20|6698.8|6696|6699.4|6696.6|6699.9|6697.1|6698.8|6696|1
1614890370000|2021-03-04 20:39:30|6699|6696.2|6698.4|6695.6|6699.4|6696.6|6698.4|6695.6|2
1614890380000|2021-03-04 20:39:40|6698|6695.2|6698.8|6696|6698.9|6696.1|6698|6695.2|2
1614890400000|2021-03-04 20:40:00|6699|6696.2|6701|6698.2|6701.4|6698.6|6699|6696.2|5
1614890410000|2021-03-04 20:40:10|6701.4|6698.6|6701.4|6698.6|6701.4|6698.6|6701|6698.2|0
1614890420000|2021-03-04 20:40:20|6702|6699.2|6704.4|6701.6|6704.8|6702|6702|6699.2|15
1614890430000|2021-03-04 20:40:30|6704.8|6702|6703.8|6701|6704.8|6702|6703.4|6700.6|1
1614890440000|2021-03-04 20:40:40|6703.9|6701.1|6704.4|6701.6|6704.4|6701.6|6703.9|6701.1|0
1614890450000|2021-03-04 20:40:50|6704.5|6701.7|6704|6701.2|6704.9|6702.1|6704|6701.2|12
1614890470000|2021-03-04 20:41:10|6704.4|6701.6|6704|6701.2|6704.4|6701.6|6704|6701.2|4
1614890480000|2021-03-04 20:41:20|6703.2|6700.4|6703|6700.2|6703.2|6700.4|6702.3|6699.5|1
1614890490000|2021-03-04 20:41:30|6703.4|6700.6|6703|6700.2|6703.4|6700.6|6703|6700.2|0
1614890500000|2021-03-04 20:41:40|6703.4|6700.6|6703|6700.2|6704|6701.2|6703|6700.2|4
1614890510000|2021-03-04 20:41:50|6701.5|6698.7|6701|6698.2|6701.5|6698.7|6701|6698.2|3
1614890520000|2021-03-04 20:42:00|6700.7|6697.9|6701.4|6698.6|6701.4|6698.6|6700.4|6697.6|2
1614890530000|2021-03-04 20:42:10|6701|6698.2|6700.4|6697.6|6701|6698.2|6700|6697.2|2
1614890540000|2021-03-04 20:42:20|6700|6697.2|6698.4|6695.6|6700|6697.2|6698.4|6695.6|0
1614890550000|2021-03-04 20:42:30|6698|6695.2|6697|6694.2|6698.4|6695.6|6697|6694.2|2
1614890560000|2021-03-04 20:42:40|6696|6693.2|6696|6693.2|6696.4|6693.6|6695.4|6692.6|26
1614890570000|2021-03-04 20:42:50|6696.4|6693.6|6696|6693.2|6696.4|6693.6|6696|6693.2|1
1614890580000|2021-03-04 20:43:00|6696.4|6693.6|6697.4|6694.6|6697.4|6694.6|6696|6693.2|2
1614890590000|2021-03-04 20:43:10|6697|6694.2|6696.8|6694|6697.4|6694.6|6696.4|6693.6|3
1614890600000|2021-03-04 20:43:20|6697.4|6694.6|6697|6694.2|6697.4|6694.6|6697|6694.2|0
1614890610000|2021-03-04 20:43:30|6697.4|6694.6|6699|6696.2|6699.4|6696.6|6697|6694.2|3
1614890620000|2021-03-04 20:43:40|6699.4|6696.6|6699|6696.2|6699.4|6696.6|6699|6696.2|1
1614890630000|2021-03-04 20:43:50|6698|6695.2|6700.8|6698|6700.8|6698|6698|6695.2|0
1614890640000|2021-03-04 20:44:00|6700.9|6698.1|6701.4|6698.6|6701.4|6698.6|6700|6697.2|2
1614890650000|2021-03-04 20:44:10|6701|6698.2|6701.4|6698.6|6701.5|6698.7|6700.4|6697.6|12
1614890680000|2021-03-04 20:44:40|6700.4|6697.6|6701|6698.2|6701.4|6698.6|6700.4|6697.6|10
1614890690000|2021-03-04 20:44:50|6700.5|6697.7|6699|6696.2|6700.5|6697.7|6699|6696.2|2
1614890700000|2021-03-04 20:45:00|6699.4|6696.6|6699.8|6697|6699.8|6697|6698.9|6696.1|1
1614890710000|2021-03-04 20:45:10|6699.4|6696.6|6699.4|6696.6|6700.4|6697.6|6699|6696.2|2
1614890720000|2021-03-04 20:45:20|6699|6696.2|6699.4|6696.6|6699.4|6696.6|6699|6696.2|0
1614890730000|2021-03-04 20:45:30|6699.9|6697.1|6699.9|6697.1|6699.9|6697.1|6699.5|6696.7|2
1614890740000|2021-03-04 20:45:40|6700.3|6697.5|6701|6698.2|6701.8|6699|6700.3|6697.5|5
1614890750000|2021-03-04 20:45:50|6700.5|6697.7|6700.9|6698.1|6701|6698.2|6700|6697.2|5
1614890760000|2021-03-04 20:46:00|6701|6698.2|6699|6696.2|6701.4|6698.6|6699|6696.2|2
1614890770000|2021-03-04 20:46:10|6699.4|6696.6|6699.4|6696.6|6699.9|6697.1|6699.4|6696.6|0
1614890780000|2021-03-04 20:46:20|6699|6696.2|6695.9|6693.1|6699.8|6697|6695.9|6693.1|9
1614890790000|2021-03-04 20:46:30|6695.4|6692.6|6695.4|6692.6|6695.9|6693.1|6695|6692.2|9
1614890800000|2021-03-04 20:46:40|6696|6693.2|6696|6693.2|6696.8|6694|6696|6693.2|5
1614890810000|2021-03-04 20:46:50|6696.4|6693.6|6697.4|6694.6|6697.9|6695.1|6696|6693.2|3
1614890820000|2021-03-04 20:47:00|6697|6694.2|6700|6697.2|6700|6697.2|6697|6694.2|13
1614890830000|2021-03-04 20:47:10|6699.7|6696.9|6696.4|6693.6|6699.7|6696.9|6696.4|6693.6|5
1614890840000|2021-03-04 20:47:20|6696.5|6693.7|6698|6695.2|6698.4|6695.6|6696.5|6693.7|2
1614890850000|2021-03-04 20:47:30|6697.5|6694.7|6698|6695.2|6700|6697.2|6697.5|6694.7|5
1614890860000|2021-03-04 20:47:40|6697.7|6694.9|6695.4|6692.6|6697.7|6694.9|6695|6692.2|3
1614890870000|2021-03-04 20:47:50|6695|6692.2|6693.5|6690.7|6696.4|6693.6|6693.5|6690.7|33
1614890880000|2021-03-04 20:48:00|6693.2|6690.4|6692.4|6689.6|6693.4|6690.6|6692.4|6689.6|8
1614890890000|2021-03-04 20:48:10|6692.8|6690|6694.8|6692|6694.8|6692|6692.8|6690|11
1614890900000|2021-03-04 20:48:20|6695.4|6692.6|6697|6694.2|6698.4|6695.6|6695.4|6692.6|5
1614890910000|2021-03-04 20:48:30|6696.8|6694|6696.9|6694.1|6697|6694.2|6695.9|6693.1|15
1614890920000|2021-03-04 20:48:40|6696.4|6693.6|6696.4|6693.6|6697.9|6695.1|6696|6693.2|23
1614890930000|2021-03-04 20:48:50|6696.3|6693.5|6695.8|6693|6696.9|6694.1|6695.4|6692.6|37
1614890940000|2021-03-04 20:49:00|6695.9|6693.1|6697|6694.2|6697.9|6695.1|6695.9|6693.1|6
1614890950000|2021-03-04 20:49:10|6697.4|6694.6|6696.9|6694.1|6697.7|6694.9|6696.9|6694.1|1
1614890960000|2021-03-04 20:49:20|6697.8|6695|6697.4|6694.6|6698.3|6695.5|6697.4|6694.6|3
1614890970000|2021-03-04 20:49:30|6697|6694.2|6698.4|6695.6|6698.4|6695.6|6697|6694.2|5
1614890980000|2021-03-04 20:49:40|6698|6695.2|6696.8|6694|6698.8|6696|6696.8|6694|2
1614890990000|2021-03-04 20:49:50|6697.4|6694.6|6697|6694.2|6698.4|6695.6|6697|6694.2|20
1614891000000|2021-03-04 20:50:00|6696.8|6694|6697|6694.2|6698.8|6696|6696.8|6694|9
1614891010000|2021-03-04 20:50:10|6697.3|6694.5|6698.4|6695.6|6699.4|6696.6|6696.9|6694.1|25
1614891020000|2021-03-04 20:50:20|6698|6695.2|6699.4|6696.6|6699.4|6696.6|6697.4|6694.6|2
1614891030000|2021-03-04 20:50:30|6699.5|6696.7|6703|6700.2|6703.4|6700.6|6699.5|6696.7|0
1614891040000|2021-03-04 20:50:40|6702.4|6699.6|6701.4|6698.6|6702.4|6699.6|6700.5|6697.7|24
1614891050000|2021-03-04 20:50:50|6700.9|6698.1|6700.8|6698|6700.9|6698.1|6700|6697.2|1
1614891060000|2021-03-04 20:51:00|6701|6698.2|6699.9|6697.1|6701|6698.2|6699.4|6696.6|58
1614891070000|2021-03-04 20:51:10|6699.5|6696.7|6700|6697.2|6700.8|6698|6699.5|6696.7|0
1614891080000|2021-03-04 20:51:20|6700.4|6697.6|6700.8|6698|6700.8|6698|6699.9|6697.1|1
1614891090000|2021-03-04 20:51:30|6700.9|6698.1|6700|6697.2|6701.8|6699|6700|6697.2|14
1614891100000|2021-03-04 20:51:40|6700.8|6698|6700.8|6698|6700.8|6698|6700|6697.2|0
1614891110000|2021-03-04 20:51:50|6701.4|6698.6|6701.4|6698.6|6701.4|6698.6|6701|6698.2|0
1614891120000|2021-03-04 20:52:00|6702.4|6699.6|6701|6698.2|6702.4|6699.6|6701|6698.2|7
1614891130000|2021-03-04 20:52:10|6700.5|6697.7|6702.4|6699.6|6702.4|6699.6|6700.5|6697.7|16
1614891140000|2021-03-04 20:52:20|6702|6699.2|6701.8|6699|6702|6699.2|6701.8|6699|10
1614891150000|2021-03-04 20:52:30|6702.4|6699.6|6701.8|6699|6702.4|6699.6|6701.8|6699|2
1614891160000|2021-03-04 20:52:40|6701.4|6698.6|6702|6699.2|6702|6699.2|6701|6698.2|0
1614891170000|2021-03-04 20:52:50|6703.5|6700.7|6705|6702.2|6705|6702.2|6703.5|6700.7|16
1614891180000|2021-03-04 20:53:00|6704.4|6701.6|6704.8|6702|6704.8|6702|6704.4|6701.6|1
1614891190000|2021-03-04 20:53:10|6704.4|6701.6|6702.9|6700.1|6704.8|6702|6702.5|6699.7|7
1614891200000|2021-03-04 20:53:20|6702.5|6699.7|6701.4|6698.6|6702.5|6699.7|6700.9|6698.1|1
1614891210000|2021-03-04 20:53:30|6701|6698.2|6701|6698.2|6701.4|6698.6|6701|6698.2|1
1614891220000|2021-03-04 20:53:40|6700.8|6698|6700|6697.2|6700.8|6698|6699.5|6696.7|13
1614891230000|2021-03-04 20:53:50|6700.4|6697.6|6700.4|6697.6|6701|6698.2|6700|6697.2|1
1614891240000|2021-03-04 20:54:00|6701.4|6698.6|6701|6698.2|6701.9|6699.1|6700.3|6697.5|2
1614891250000|2021-03-04 20:54:10|6700.7|6697.9|6702|6699.2|6702.4|6699.6|6699|6696.2|24
1614891260000|2021-03-04 20:54:20|6702.4|6699.6|6702|6699.2|6702.4|6699.6|6701|6698.2|4
1614891270000|2021-03-04 20:54:30|6702.5|6699.7|6702|6699.2|6703|6700.2|6702|6699.2|0
1614891280000|2021-03-04 20:54:40|6701.3|6698.5|6703|6700.2|6703|6700.2|6701.3|6698.5|4
1614891290000|2021-03-04 20:54:50|6702.4|6699.6|6700|6697.2|6702.4|6699.6|6699.9|6697.1|3
1614891300000|2021-03-04 20:55:00|6699.9|6697.1|6703|6700.2|6703.4|6700.6|6699.9|6697.1|14
1614891310000|2021-03-04 20:55:10|6703.2|6700.4|6702.8|6700|6703.3|6700.5|6702|6699.2|7
1614891320000|2021-03-04 20:55:20|6704|6701.2|6704.8|6702|6704.8|6702|6703.9|6701.1|6
1614891330000|2021-03-04 20:55:30|6705|6702.2|6705|6702.2|6705|6702.2|6704.4|6701.6|11
1614891340000|2021-03-04 20:55:40|6704.4|6701.6|6705|6702.2|6706|6703.2|6704.4|6701.6|4
1614891350000|2021-03-04 20:55:50|6704.4|6701.6|6705|6702.2|6705.4|6702.6|6704|6701.2|1
1614891360000|2021-03-04 20:56:00|6705.4|6702.6|6704|6701.2|6705.8|6703|6704|6701.2|1
1614891370000|2021-03-04 20:56:10|6703|6700.2|6704|6701.2|6704|6701.2|6703|6700.2|5
1614891380000|2021-03-04 20:56:20|6704.4|6701.6|6704|6701.2|6704.9|6702.1|6703|6700.2|12
1614891390000|2021-03-04 20:56:30|6703.9|6701.1|6704|6701.2|6704.4|6701.6|6703.9|6701.1|1
1614891400000|2021-03-04 20:56:40|6704.4|6701.6|6704|6701.2|6704.4|6701.6|6703.6|6700.8|3
1614891410000|2021-03-04 20:56:50|6704.4|6701.6|6704|6701.2|6704.4|6701.6|6704|6701.2|0
1614891420000|2021-03-04 20:57:00|6703.6|6700.8|6705|6702.2|6705.4|6702.6|6703.6|6700.8|4
1614891430000|2021-03-04 20:57:10|6705.8|6703|6705.4|6702.6|6705.9|6703.1|6705|6702.2|0
1614891440000|2021-03-04 20:57:20|6705|6702.2|6705|6702.2|6705|6702.2|6704.5|6701.7|11
1614891450000|2021-03-04 20:57:30|6705.5|6702.7|6705.5|6702.7|6706|6703.2|6705|6702.2|5
1614891460000|2021-03-04 20:57:40|6705.1|6702.3|6705|6702.2|6705.1|6702.3|6705|6702.2|0
1614891470000|2021-03-04 20:57:50|6706|6703.2|6706|6703.2|6706|6703.2|6706|6703.2|6
1614891480000|2021-03-04 20:58:00|6705.6|6702.8|6706|6703.2|6706.4|6703.6|6705|6702.2|12
1614891490000|2021-03-04 20:58:10|6705.6|6702.8|6704.5|6701.7|6706|6703.2|6704.5|6701.7|3
1614891500000|2021-03-04 20:58:20|6705|6702.2|6706.4|6703.6|6706.4|6703.6|6705|6702.2|2
1614891510000|2021-03-04 20:58:30|6705.5|6702.7|6703|6700.2|6705.5|6702.7|6703|6700.2|12
1614891520000|2021-03-04 20:58:40|||||||||3
1614891530000|2021-03-04 20:58:50|6703.5|6700.7|6704|6701.2|6704|6701.2|6703.5|6700.7|22
1614891540000|2021-03-04 20:59:00|6704.2|6701.4|6704.4|6701.6|6704.4|6701.6|6703|6700.2|9
1614891550000|2021-03-04 20:59:10|6705.5|6702.7|6701|6698.2|6705.5|6702.7|6701|6698.2|24
1614891560000|2021-03-04 20:59:20|6700.6|6697.8|6699|6696.2|6700.6|6697.8|6699|6696.2|3
1614891570000|2021-03-04 20:59:30|6698.6|6695.8|6698|6695.2|6698.6|6695.8|6698|6695.2|5
1614891580000|2021-03-04 20:59:40|6698.4|6695.6|6698|6695.2|6698.4|6695.6|6697.5|6694.7|6
1614891590000|2021-03-04 20:59:50|6698.4|6695.6|6703|6700.2|6703|6700.2|6697.5|6694.7|30
1614891600000|2021-03-04 21:00:00|6704.5|6700.5|6704|6701.2|6706.9|6704.1|6704|6700.5|2
1614891610000|2021-03-04 21:00:10|6704.9|6702.1|6704|6701.2|6704.9|6702.1|6704|6701.2|2
1614891620000|2021-03-04 21:00:20|6704.1|6700.1|6703.7|6700.9|6704.1|6701.2|6703.3|6700.1|11
1614891630000|2021-03-04 21:00:30|6703.9|6701.1|6703|6700.2|6704.4|6701.6|6703|6700.2|10
1614891640000|2021-03-04 21:00:40|6703.5|6700.7|6703.4|6700.6|6704.4|6701.6|6703|6700.2|11
1614891650000|2021-03-04 21:00:50|6704|6701.2|6703.4|6700.6|6704|6701.2|6703|6700.2|3
1614891660000|2021-03-04 21:01:00|6703|6700.2|6703|6700.2|6703.4|6700.6|6703|6700.2|2
1614891680000|2021-03-04 21:01:20|6703.4|6700.6|6703.9|6701.1|6703.9|6701.1|6703|6700.2|8
1614891690000|2021-03-04 21:01:30|6704.4|6701.6|6705|6702.2|6705.9|6703.1|6704.4|6701.6|19
1614891700000|2021-03-04 21:01:40|6705.9|6703.1|6706.9|6704.1|6707|6704.2|6705.9|6703.1|4
1614891710000|2021-03-04 21:01:50|6706.4|6703.6|6706.8|6704|6706.8|6704|6706.4|6703.6|3
1614891720000|2021-03-04 21:02:00|6706.9|6704.1|6705.9|6703.1|6707.4|6704.6|6705.9|6703.1|65
1614891730000|2021-03-04 21:02:10|6705.5|6702.7|6704.9|6702.1|6705.5|6702.7|6704.4|6701.6|1
1614891740000|2021-03-04 21:02:20|6703.4|6700.6|6703|6700.2|6703.9|6701.1|6703|6700.2|2
1614891750000|2021-03-04 21:02:30|6703.4|6700.6|6703|6700.2|6703.4|6700.6|6703|6700.2|1
1614891760000|2021-03-04 21:02:40|6702.9|6700.1|6702.9|6700.1|6703.5|6700.7|6702.4|6699.6|1
1614891770000|2021-03-04 21:02:50|6704.4|6701.6|6704.9|6702.1|6705|6702.2|6704.4|6701.6|2
1614891780000|2021-03-04 21:03:00|6705|6702.2|6706|6703.2|6706.8|6704|6705|6702.2|3
1614891800000|2021-03-04 21:03:20|6704.9|6702.1|6706.9|6704.1|6707.4|6704.6|6704.9|6702.1|25
1614891810000|2021-03-04 21:03:30|6707.9|6705.1|6710.4|6707.6|6710.9|6708.1|6707|6704.2|126
1614891820000|2021-03-04 21:03:40|6709.4|6706.6|6706.6|6703.8|6709.4|6706.6|6706.6|6703.8|67
1614891830000|2021-03-04 21:03:50|6707.6|6704.8|6707.3|6704.5|6707.6|6704.8|6707.3|6704.5|3
1614891840000|2021-03-04 21:04:00|6707.6|6704.8|6707.1|6704.3|6707.6|6704.8|6706.6|6703.8|1
1614891850000|2021-03-04 21:04:10|6706.3|6703.5|6706.6|6703.8|6706.6|6703.8|6706.3|6703.5|3
1614891860000|2021-03-04 21:04:20|6705.6|6702.8|6704.4|6701.6|6705.6|6702.8|6704.4|6701.6|4
1614891870000|2021-03-04 21:04:30|6704.3|6701.5|6704.3|6701.5|6704.3|6701.5|6704.3|6701.5|0
1614891880000|2021-03-04 21:04:40|6703.8|6701|6704.6|6701.8|6704.6|6701.8|6703.8|6701|2
1614891890000|2021-03-04 21:04:50|6704.1|6701.3|6705.6|6702.8|6705.6|6702.8|6704.1|6701.3|3
1614891900000|2021-03-04 21:05:00|6705.9|6703.1|6709|6706.2|6709.4|6706.3|6705.9|6703.1|12
1614891910000|2021-03-04 21:05:10|6708.8|6706|6708|6705.2|6709.1|6706.3|6708|6705.2|3
1614891930000|2021-03-04 21:05:30|6708.1|6705.3|6708.1|6705.3|6709|6706.2|6708.1|6705.3|2
1614891950000|2021-03-04 21:05:50|6707.3|6704.5|6706.6|6703.8|6707.3|6704.5|6706.6|6703.8|6
1614891970000|2021-03-04 21:06:10|6706.3|6703.5|6706.1|6703.3|6706.3|6703.5|6706.1|6703.3|2
1614891980000|2021-03-04 21:06:20|6705.6|6702.8|6706.3|6703.5|6706.3|6703.5|6705.6|6702.8|1
1614891990000|2021-03-04 21:06:30|6706.1|6703.3|6706|6703.2|6706.6|6703.8|6705.8|6703|4
1614892000000|2021-03-04 21:06:40|6706.1|6703.3|6705.3|6702.5|6706.1|6703.3|6705.3|6702.5|2
1614892020000|2021-03-04 21:07:00|6706.6|6703.8|6706.1|6703.3|6706.6|6703.8|6706.1|6703.3|3
1614892030000|2021-03-04 21:07:10|6706.3|6703.5|6706.3|6703.5|6706.6|6703.8|6706.3|6703.5|2
1614892040000|2021-03-04 21:07:20|6707.1|6704.3|6709.1|6706.3|6709.5|6706.7|6707.1|6704.3|19
1614892050000|2021-03-04 21:07:30|6708.8|6706|6709.3|6706.5|6709.3|6706.5|6708.6|6705.8|8
1614892060000|2021-03-04 21:07:40|6708.6|6705.8|6708.3|6705.5|6709.1|6706.3|6708.3|6705.5|6
1614892090000|2021-03-04 21:08:10|6708.6|6705.8|6708.3|6705.5|6708.6|6705.8|6708.3|6705.5|0
1614892100000|2021-03-04 21:08:20|6708.6|6705.8|6708.3|6705.5|6708.6|6705.8|6708.3|6705.5|0
1614892110000|2021-03-04 21:08:30|6708.1|6705.3|6707.1|6704.3|6708.1|6705.3|6707.1|6704.3|0
1614892120000|2021-03-04 21:08:40|6707.9|6705.1|6708.1|6705.3|6708.2|6705.3|6707.9|6704.2|2
1614892130000|2021-03-04 21:08:50|6708.2|6704.2|6706.6|6703.8|6708.2|6705.2|6706.3|6703.5|3
1614892140000|2021-03-04 21:09:00|6707|6704.2|6707.1|6704.3|6707.1|6704.3|6707|6704.2|5
1614892150000|2021-03-04 21:09:10|6707.6|6704.8|6707.3|6704.5|6707.6|6704.8|6707.1|6704.3|5
1614892160000|2021-03-04 21:09:20|6708.1|6705.3|6710.6|6707.8|6711.1|6708.3|6708.1|6705.3|18
1614892170000|2021-03-04 21:09:30|6710.3|6707.5|6709.8|6707|6710.6|6707.8|6709.3|6706.4|3
1614892180000|2021-03-04 21:09:40|6709|6706.2|6709.3|6706.5|6709.6|6706.8|6708.1|6705.3|5
1614892190000|2021-03-04 21:09:50|6710.6|6707.8|6710.1|6707.3|6710.6|6707.8|6710.1|6707.3|0
1614892200000|2021-03-04 21:10:00|6710.3|6707.5|6711|6708.2|6711|6708.2|6710.3|6707.5|2
1614892210000|2021-03-04 21:10:10|6710.4|6707.6|6710.3|6707.5|6710.4|6707.6|6710.3|6707.5|1
1614892230000|2021-03-04 21:10:30|6710.1|6707.3|6708.6|6705.8|6710.1|6707.3|6708.1|6705.3|22
1614892240000|2021-03-04 21:10:40|6709.1|6706.3|6708.3|6705.5|6709.1|6706.3|6708.1|6705.3|6
1614892250000|2021-03-04 21:10:50|6707.6|6704.8|6708.1|6705.3|6708.3|6705.5|6707.6|6704.8|3
1614892260000|2021-03-04 21:11:00|6708.3|6705.5|6707.9|6705.1|6708.8|6706|6707.1|6704.3|12
1614892270000|2021-03-04 21:11:10|6708.3|6705.5|6709|6706.2|6709.3|6706.5|6708.3|6705.5|29
1614892280000|2021-03-04 21:11:20|6708.8|6706|6708.1|6705.3|6708.8|6706|6708.1|6705.3|5
1614892290000|2021-03-04 21:11:30|6707.8|6705|6707.6|6704.8|6707.8|6705|6707.1|6704.3|0
1614892300000|2021-03-04 21:11:40|6707.1|6704.3|6707.1|6704.3|6707.1|6704.3|6707.1|6704.3|2
1614892310000|2021-03-04 21:11:50|6706.6|6703.8|6706.1|6703.3|6706.6|6703.8|6706.1|6703.3|1
1614892320000|2021-03-04 21:12:00|6706.5|6703.7|6708|6705.2|6708|6705.2|6706.2|6703.4|15
1614892330000|2021-03-04 21:12:10|6709.1|6706.3|6709|6706.2|6709.1|6706.3|6708.2|6705.4|1
1614892340000|2021-03-04 21:12:20|6708.6|6705.8|6706.7|6703.9|6708.6|6705.8|6706.7|6703.9|7
1614892350000|2021-03-04 21:12:30|6705.6|6702.8|6703.2|6700.4|6705.6|6702.8|6703.2|6700.4|2
1614892370000|2021-03-04 21:12:50|6705.1|6702.3|6707.1|6704.3|6707.1|6704.3|6705.1|6702.3|21
1614892380000|2021-03-04 21:13:00|6707.2|6704.4|6706.3|6702.3|6707.2|6704.4|6705.6|6702.3|12
1614892390000|2021-03-04 21:13:10|6706.1|6703.3|6705.2|6702.4|6706.1|6703.3|6705.2|6702.4|0
1614892400000|2021-03-04 21:13:20|6706.4|6703.6|6709.1|6706.3|6709.2|6706.3|6706.4|6703.6|11
1614892410000|2021-03-04 21:13:30|6709.2|6706.4|6708.2|6705.4|6709.2|6706.4|6708.2|6705.4|3
1614892420000|2021-03-04 21:13:40|6707.9|6705.1|6711.2|6708.4|6711.3|6708.4|6707.7|6704.9|27
1614892430000|2021-03-04 21:13:50|6710.2|6707.4|6710.6|6707.8|6710.7|6707.9|6710.2|6707.4|38
1614892440000|2021-03-04 21:14:00|6710.7|6707.9|6711.5|6708.7|6711.5|6708.7|6710.7|6707.9|15
1614892450000|2021-03-04 21:14:10|||||||||3
1614892460000|2021-03-04 21:14:20|6710.6|6707.8|6707.2|6704.4|6710.6|6707.8|6706.6|6703.8|22
1614892470000|2021-03-04 21:14:30|6707.1|6704.3|6706.1|6703.3|6707.2|6704.4|6706.1|6703.3|2
1614892480000|2021-03-04 21:14:40|6706.6|6703.8|6706.1|6703.3|6706.7|6703.9|6706.1|6703.3|0
1614892490000|2021-03-04 21:14:50|6705.6|6702.8|6705.2|6702.4|6706.3|6703.2|6704.9|6702.1|11
1614892500000|2021-03-04 21:15:00|6704.9|6702.1|6705.2|6702.4|6706.2|6702.4|6704.7|6701.9|2
1614892510000|2021-03-04 21:15:10|6706.2|6702.2|6707.1|6704.3|6707.1|6704.3|6705.6|6702.2|14
1614892520000|2021-03-04 21:15:20|6707.5|6704.7|6707.1|6704.3|6707.6|6704.8|6707.1|6704.3|9
1614892530000|2021-03-04 21:15:30|6707|6704.2|6707|6704.2|6707.2|6704.2|6706.2|6703.2|23
1614892540000|2021-03-04 21:15:40|||||||||4
1614892560000|2021-03-04 21:16:00|6706.2|6703.4|6706.1|6703.3|6707.1|6703.4|6706|6703.1|4
1614892570000|2021-03-04 21:16:10|6707.2|6703.2|6707|6704.2|6707.2|6704.2|6707|6703.2|2
1614892580000|2021-03-04 21:16:20|6706.1|6703.3|6706.1|6703.3|6706.1|6703.3|6706.1|6703.3|0
1614892620000|2021-03-04 21:17:00|6707.2|6703.2|6706.2|6703.4|6707.2|6703.4|6706.2|6703.2|0
1614892630000|2021-03-04 21:17:10|6706.1|6703.3|6707|6704.2|6707.2|6704.2|6706.1|6703.1|3
1614892650000|2021-03-04 21:17:30|6706.1|6703.3|6706.1|6703.3|6706.1|6703.3|6706.1|6703.3|0
1614892660000|2021-03-04 21:17:40|6707.1|6703.1|6707|6704.2|6707.1|6704.2|6707|6703.1|0
1614892670000|2021-03-04 21:17:50|6707.1|6704.3|6708.1|6705.3|6708.1|6705.3|6707.1|6704.3|15
1614892680000|2021-03-04 21:18:00|6707.6|6704.8|6707.6|6704.8|6707.6|6704.8|6707.1|6704.3|0
1614892690000|2021-03-04 21:18:10|6708.1|6705.3|6708.1|6705.3|6709.6|6706.8|6708.1|6705.3|19
1614892700000|2021-03-04 21:18:20|||||||||1
1614892720000|2021-03-04 21:18:40|6708.3|6704.3|6708.1|6705.3|6708.3|6705.3|6708.1|6704.3|39
1614892730000|2021-03-04 21:18:50|6707.2|6704.4|6707.6|6704.8|6707.6|6704.8|6707.2|6704.4|0
1614892740000|2021-03-04 21:19:00|6707.2|6704.4|6707|6704.2|6707.6|6704.8|6706.6|6703.8|4
1614892760000|2021-03-04 21:19:20|6707.6|6704.8|6707.6|6704.8|6707.6|6704.8|6707.6|6704.8|0
1614892770000|2021-03-04 21:19:30|6708.1|6705.3|6708.1|6705.3|6708.1|6705.3|6708.1|6705.3|1
1614892780000|2021-03-04 21:19:40|6708.5|6705.7|6708.6|6705.8|6708.6|6705.8|6708.5|6705.7|0
1614892790000|2021-03-04 21:19:50|6709.8|6707|6713.3|6710.5|6713.3|6710.5|6709.6|6706.8|243
1614892800000|2021-03-04 21:20:00|6713.8|6711|6712.8|6710|6713.9|6711.1|6712.4|6709.6|4
1614892810000|2021-03-04 21:20:10|6712.5|6709.7|6710.9|6708.1|6712.5|6709.7|6709.9|6707.1|9
1614892820000|2021-03-04 21:20:20|6710.4|6707.6|6711|6708.2|6712.1|6709.1|6710.4|6707.6|54
1614892830000|2021-03-04 21:20:30|6710.9|6708.1|6710.5|6707.7|6710.9|6708.1|6710.5|6707.7|0
1614892840000|2021-03-04 21:20:40|||||||||7
1614892850000|2021-03-04 21:20:50|||||||||1
1614892860000|2021-03-04 21:21:00|||||||||5
1614892870000|2021-03-04 21:21:10|6711.9|6709.1|6711.9|6709.1|6711.9|6709.1|6711.9|6709.1|12
1614892880000|2021-03-04 21:21:20|6711|6708.2|6710.5|6707.7|6711|6708.2|6710.5|6707.7|1
1614892890000|2021-03-04 21:21:30|6710.9|6708.1|6711|6708.2|6711|6708.2|6710.9|6708.1|0
1614892900000|2021-03-04 21:21:40|6710.9|6708.1|6710.9|6708.1|6710.9|6708.1|6710.9|6708.1|0
1614892920000|2021-03-04 21:22:00|6710.5|6707.7|6710.5|6707.7|6710.5|6707.7|6710.5|6707.7|0
1614892930000|2021-03-04 21:22:10|6709|6706.2|6707.5|6704.7|6709|6706.2|6707.1|6704.3|10
1614892940000|2021-03-04 21:22:20|6707.9|6705.1|6708.1|6705.3|6708.3|6705.5|6707.9|6705.1|0
1614892950000|2021-03-04 21:22:30|6708|6705.2|6707.5|6704.7|6708.5|6705.7|6707.5|6704.7|1
1614892960000|2021-03-04 21:22:40|6705.9|6703.1|6705.4|6702.6|6705.9|6703.1|6705.4|6702.6|6
1614892970000|2021-03-04 21:22:50|6705.5|6702.7|6705.9|6703.1|6705.9|6703.1|6704.9|6702.1|4
1614892980000|2021-03-04 21:23:00|6705.6|6702.8|6704.1|6701.3|6705.6|6702.8|6704.1|6701.3|2
1614892990000|2021-03-04 21:23:10|6705.1|6701.1|6702.9|6700.1|6705.1|6701.3|6702.9|6700.1|6
1614893000000|2021-03-04 21:23:20|6702.5|6699.7|6702.9|6700.1|6704|6701.2|6702.5|6699.7|4
1614893010000|2021-03-04 21:23:30|6703.1|6700.3|6705|6702.2|6705.2|6702.2|6703.1|6700.2|21
1614893020000|2021-03-04 21:23:40|6704|6701.2|6703.9|6701.1|6705.1|6702.2|6703|6700.2|15
1614893030000|2021-03-04 21:23:50|6703.1|6700.3|6702.9|6700.1|6703.1|6700.3|6702.9|6700.1|2
1614893050000|2021-03-04 21:24:10|6703.1|6700.3|6702.9|6700.1|6703.4|6700.6|6702.9|6700.1|4
1614893060000|2021-03-04 21:24:20|||||||||2
1614893070000|2021-03-04 21:24:30|6701.2|6697.2|6700.1|6697.3|6701.2|6697.3|6700.1|6697.2|7
1614893080000|2021-03-04 21:24:40|6700.2|6697.4|6700.2|6697.4|6700.2|6697.4|6700.2|6697.4|1
1614893090000|2021-03-04 21:24:50|6701|6698.2|6701|6698.2|6701|6698.2|6701|6698.2|2
1614893100000|2021-03-04 21:25:00|6701.1|6698.3|6700|6697.2|6701.1|6698.3|6699.6|6696.8|3
1614893110000|2021-03-04 21:25:10|6700.1|6697.3|6700.1|6697.3|6700.1|6697.3|6700.1|6697.3|0
1614893120000|2021-03-04 21:25:20|6699.6|6696.8|6701.1|6698.3|6701.1|6698.3|6699.6|6696.8|6
1614893130000|2021-03-04 21:25:30|6701|6698.2|6701|6698.2|6701|6698.2|6701|6698.2|0
1614893140000|2021-03-04 21:25:40|6700.5|6697.7|6700.9|6698.1|6700.9|6698.1|6700.4|6697.6|1
1614893150000|2021-03-04 21:25:50|6699.9|6697.1|6698.4|6695.6|6699.9|6697.1|6698|6695.2|12
1614893160000|2021-03-04 21:26:00|6698.5|6695.7|6698.4|6695.6|6698.9|6696.1|6697.5|6694.7|2
1614893170000|2021-03-04 21:26:10|6697.8|6695|6698|6695.2|6698.4|6695.6|6697.8|6695|2
1614893190000|2021-03-04 21:26:30|6697.9|6695.1|6697.1|6694.3|6697.9|6695.1|6697.1|6694.3|0
1614893200000|2021-03-04 21:26:40|6697|6694.2|6697.1|6694.3|6697.9|6695.1|6697|6694.2|3
1614893220000|2021-03-04 21:27:00|6696.9|6694.1|6694.9|6692.1|6696.9|6694.1|6694.9|6692.1|3
1614893240000|2021-03-04 21:27:20|6695.4|6692.6|6695.8|6693|6695.8|6693|6695.4|6692.6|8
1614893250000|2021-03-04 21:27:30|6695.9|6693.1|6695.9|6693.1|6695.9|6693.1|6695.9|6693.1|0
1614893260000|2021-03-04 21:27:40|6695.8|6693|6693.9|6691.1|6695.8|6693|6693.9|6691.1|26
1614893270000|2021-03-04 21:27:50|6693.5|6690.7|6693.9|6691.1|6693.9|6691.1|6693.4|6690.6|0
1614893280000|2021-03-04 21:28:00|6693.5|6690.7|6693.4|6690.6|6693.5|6690.7|6693.4|6690.6|9
1614893290000|2021-03-04 21:28:10|6693.3|6690.5|6694.9|6692.1|6695.8|6693|6693.3|6690.5|58
1614893300000|2021-03-04 21:28:20|6697|6693|6696.9|6692.9|6699.4|6696.1|6695.9|6689.4|29
1614893310000|2021-03-04 21:28:30|6697.1|6693.1|6694.9|6692.1|6697.1|6694.1|6694.9|6692.1|21
1614893320000|2021-03-04 21:28:40|6694.5|6691.7|6693.9|6691.1|6696.8|6694|6693.4|6690.6|15
1614893330000|2021-03-04 21:28:50|6693.4|6690.6|6694.9|6692.1|6694.9|6692.1|6693.4|6690.6|2
1614893340000|2021-03-04 21:29:00|6694.4|6691.6|6694.9|6692.1|6694.9|6692.1|6694|6691.2|5
1614893350000|2021-03-04 21:29:10|6694.4|6691.6|6694.3|6691.5|6694.4|6691.6|6693.8|6691|7
1614893360000|2021-03-04 21:29:20|6694|6691.2|6694.4|6691.6|6694.4|6691.6|6692.9|6690.1|41
1614893370000|2021-03-04 21:29:30|6694.8|6692|6694.4|6691.6|6694.8|6692|6694.4|6691.6|0
1614893380000|2021-03-04 21:29:40|6694|6691.2|6693.5|6690.7|6694|6691.2|6693.5|6690.7|2
1614893390000|2021-03-04 21:29:50|6694.7|6691.9|6695.4|6692.6|6695.8|6692.9|6694.7|6691.8|8
1614893400000|2021-03-04 21:30:00|6695.7|6692.9|6694.7|6691.9|6695.7|6692.9|6693.9|6691.1|1
1614893410000|2021-03-04 21:30:10|6694.4|6691.6|6693.9|6691.1|6694.4|6691.6|6693.9|6691.1|0
1614893420000|2021-03-04 21:30:20|6694.2|6691.4|6693.9|6691.1|6694.4|6691.6|6693.9|6691.1|1
1614893450000|2021-03-04 21:30:50|6693.7|6690.9|6693.7|6690.9|6693.7|6690.9|6693.7|6690.9|1
1614893460000|2021-03-04 21:31:00|6694.5|6691.7|6695.7|6692.9|6695.7|6692.9|6694.5|6691.7|4
1614893470000|2021-03-04 21:31:10|6695.4|6692.6|6694.9|6692.1|6695.7|6692.9|6694.9|6692.1|3
1614893480000|2021-03-04 21:31:20|||||||||3
1614893490000|2021-03-04 21:31:30|6693.9|6691.1|6691.4|6688.6|6693.9|6691.1|6690.4|6687.6|80
1614893500000|2021-03-04 21:31:40|6690.9|6688.1|6688.9|6686.1|6690.9|6688.1|6688.7|6685.9|8
1614893520000|2021-03-04 21:32:00|6688.7|6685.9|6689.4|6686.6|6689.7|6686.9|6688.7|6685.9|20
1614893530000|2021-03-04 21:32:10|6689.9|6687.1|6689.9|6687.1|6689.9|6687.1|6689.9|6687.1|2
1614893550000|2021-03-04 21:32:30|6689.7|6686.9|6690.7|6687.9|6690.9|6688.1|6689.7|6686.9|10
1614893560000|2021-03-04 21:32:40|6691.1|6688.3|6689.2|6686.4|6691.1|6688.3|6689|6686.2|4
1614893570000|2021-03-04 21:32:50|6689.6|6686.8|6690.4|6687.6|6690.7|6687.9|6689.6|6686.8|8
1614893580000|2021-03-04 21:33:00|6690.7|6687.9|6689.7|6686.9|6690.7|6687.9|6689.7|6686.9|2
1614893610000|2021-03-04 21:33:30|6690.2|6687.4|6689.4|6686.6|6690.2|6687.4|6689.2|6686.4|5
1614893620000|2021-03-04 21:33:40|6689.6|6686.8|6689.7|6686.9|6689.7|6686.9|6689.6|6686.8|1
1614893630000|2021-03-04 21:33:50|6690.1|6687.3|6690.7|6687.9|6690.7|6687.9|6690.1|6687.3|2
1614893640000|2021-03-04 21:34:00|6691.7|6688.9|6694.7|6691.9|6694.7|6691.9|6691.7|6688.9|16
1614893650000|2021-03-04 21:34:10|||||||||2
1614893660000|2021-03-04 21:34:20|6694.4|6691.6|6694.4|6691.6|6694.4|6691.6|6694.4|6691.6|0
1614893670000|2021-03-04 21:34:30|||||||||3
1614893680000|2021-03-04 21:34:40|||||||||1
1614893690000|2021-03-04 21:34:50|6694.7|6691.9|6693|6690.2|6694.7|6691.9|6693|6690.2|4
1614893700000|2021-03-04 21:35:00|6692.9|6690.1|6688.7|6685.9|6692.9|6690.1|6688.4|6685.6|45
1614893710000|2021-03-04 21:35:10|6689.5|6686.7|6689.5|6686.7|6689.5|6686.7|6689.5|6686.7|1
1614893720000|2021-03-04 21:35:20|6689.4|6686.6|6688.7|6685.9|6689.8|6686.6|6688.4|6685.6|15
1614893730000|2021-03-04 21:35:30|6688.2|6685.4|6686.9|6684.1|6688.2|6685.4|6686|6683|9
1614893740000|2021-03-04 21:35:40|6686.7|6683.9|6686.7|6683.9|6686.7|6683.9|6686.7|6683.9|4
1614893760000|2021-03-04 21:36:00|||||||||1
1614893780000|2021-03-04 21:36:20|6687.9|6685.1|6687.4|6684.6|6687.9|6685.1|6687.4|6684.6|7
1614893790000|2021-03-04 21:36:30|6687.5|6684.7|6686.4|6683.6|6689|6686.2|6686.4|6683.6|18
1614893800000|2021-03-04 21:36:40|6686.6|6683.8|6687.4|6684.6|6687.4|6684.6|6686.6|6683.8|1
1614893810000|2021-03-04 21:36:50|6687.2|6684.4|6687.7|6684.9|6687.7|6684.9|6686.9|6684.1|1
1614893820000|2021-03-04 21:37:00|6687.9|6685.1|6687.9|6685.1|6687.9|6685.1|6687.9|6685.1|0
1614893830000|2021-03-04 21:37:10|6688.4|6685.6|6686.7|6683.9|6688.4|6685.6|6686.7|6683.9|0
1614893840000|2021-03-04 21:37:20|6687.7|6683.7|6688.1|6685.3|6688.1|6685.3|6687.7|6683.7|0
1614893850000|2021-03-04 21:37:30|6688.4|6685.6|6689.7|6686.9|6689.7|6686.9|6688.4|6685.6|5
1614893860000|2021-03-04 21:37:40|6689.9|6687.1|6690.9|6688.1|6690.9|6688.1|6689.9|6687.1|2
1614893870000|2021-03-04 21:37:50|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|0
1614893880000|2021-03-04 21:38:00|6690|6687.2|6691.7|6688.9|6691.7|6688.9|6690|6687.2|4
1614893890000|2021-03-04 21:38:10|6691.8|6687.8|6691.8|6687.8|6691.8|6687.8|6691.8|6687.8|4
1614893900000|2021-03-04 21:38:20|6694.3|6684.3|6688.7|6685.9|6694.3|6687.2|6688.2|6684.3|3
1614893910000|2021-03-04 21:38:30|6689|6686.2|6688|6685.2|6689|6686.2|6688|6685.2|4
1614893920000|2021-03-04 21:38:40|6688.4|6685.6|6688.4|6685.6|6688.4|6685.6|6688.4|6685.6|0
1614893930000|2021-03-04 21:38:50|6689.4|6686.6|6688.9|6686.1|6690.1|6687.1|6688.9|6686.1|7
1614893940000|2021-03-04 21:39:00|6688.1|6685.3|6688|6685.2|6688.9|6686.1|6688|6685.2|10
1614893950000|2021-03-04 21:39:10|6688.4|6685.6|6688.4|6685.6|6688.4|6685.6|6688.4|6685.6|1
1614893960000|2021-03-04 21:39:20|6689.1|6685.1|6688.1|6685.3|6689.8|6686.3|6688.1|6685.1|18
1614893970000|2021-03-04 21:39:30|6688.9|6686.1|6688.1|6685.3|6689.1|6686.1|6688.1|6685.1|4
1614893980000|2021-03-04 21:39:40|6687.7|6684.9|6687.6|6684.8|6687.7|6684.9|6687.6|6684.8|0
1614893990000|2021-03-04 21:39:50|||||||||1
1614894000000|2021-03-04 21:40:00|6688|6685.2|6688.1|6685.3|6689.1|6685.3|6687.6|6684.3|16
1614894010000|2021-03-04 21:40:10|6688.3|6684.3|6688.1|6685.3|6688.3|6685.3|6687.7|6684.3|0
1614894030000|2021-03-04 21:40:30|6688|6685.2|6688|6685.2|6688|6685.2|6688|6685.2|0
1614894040000|2021-03-04 21:40:40|6689|6685|6688|6685.2|6689|6685.4|6688|6685|0
1614894080000|2021-03-04 21:41:20|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|0
1614894090000|2021-03-04 21:41:30|6687.5|6684.7|6686.2|6683.4|6687.5|6684.7|6686.2|6683.4|13
1614894100000|2021-03-04 21:41:40|6686.3|6683.5|6687.1|6684.3|6687.1|6684.3|6686.3|6683.5|1
1614894110000|2021-03-04 21:41:50|6687|6684.2|6685|6682.2|6687|6684.2|6684.6|6681.8|9
1614894120000|2021-03-04 21:42:00|6686|6682|6685|6682.2|6686|6682.2|6685|6682|0
1614894170000|2021-03-04 21:42:50|6684.5|6681.7|6684.5|6681.7|6684.5|6681.7|6684.5|6681.7|4
1614894180000|2021-03-04 21:43:00|6684.1|6681.3|6684.1|6681.3|6684.1|6681.3|6684.1|6681.3|4
1614894200000|2021-03-04 21:43:20|6683.7|6680.9|6683.6|6680.8|6683.7|6680.9|6683.6|6680.8|1
1614894210000|2021-03-04 21:43:30|6684.7|6681.9|6685.6|6682.8|6685.6|6682.8|6684.7|6681.9|16
1614894220000|2021-03-04 21:43:40|6685.2|6682.4|6685.2|6682.4|6685.2|6682.4|6685.2|6682.4|2
1614894230000|2021-03-04 21:43:50|6685.6|6682.8|6686.2|6683.4|6686.6|6683.8|6685.2|6682.4|13
1614894240000|2021-03-04 21:44:00|6685.7|6681.7|6684.2|6681.4|6685.7|6682.3|6684.2|6681.4|16
1614894270000|2021-03-04 21:44:30|||||||||2
1614894280000|2021-03-04 21:44:40|6684.1|6681.3|6684.1|6681.3|6684.1|6681.3|6684.1|6681.3|0
1614894290000|2021-03-04 21:44:50|6684.2|6681.4|6684.4|6680.4|6684.4|6681.4|6684.2|6680.3|1
1614894300000|2021-03-04 21:45:00|6684.3|6680.3|6681.5|6678.7|6684.3|6680.5|6681.2|6678.4|5
1614894310000|2021-03-04 21:45:10|6681.6|6678.8|6681.1|6678.3|6681.6|6678.8|6681.1|6678.3|1
1614894340000|2021-03-04 21:45:40|6681.2|6677.2|6679|6676.2|6681.2|6678.1|6679|6676.2|2
1614894350000|2021-03-04 21:45:50|6679.4|6676.6|6679.4|6676.6|6679.4|6676.6|6679.4|6676.6|2
1614894360000|2021-03-04 21:46:00|6679.5|6676.7|6677.9|6675.1|6679.5|6676.7|6677.5|6674.7|22
1614894370000|2021-03-04 21:46:10|6676.5|6673.7|6675.8|6673|6676.5|6673.7|6675.8|6673|15
1614894390000|2021-03-04 21:46:30|6676.3|6673.5|6675.8|6673|6676.3|6673.5|6675.8|6673|3
1614894400000|2021-03-04 21:46:40|6676.3|6673.5|6675.7|6672.9|6677.8|6674.9|6675.7|6672.9|11
1614894410000|2021-03-04 21:46:50|6675.3|6672.5|6675.3|6672.5|6675.3|6672.5|6675.3|6672.5|0
1614894420000|2021-03-04 21:47:00|6677.9|6675.1|6679.2|6676.4|6679.3|6676.5|6677.7|6674.9|44
1614894430000|2021-03-04 21:47:10|6679.3|6676.5|6678.3|6675.5|6679.3|6676.5|6678.3|6675.5|4
1614894440000|2021-03-04 21:47:20|6677.2|6674.4|6678.2|6675.4|6678.3|6675.5|6677.2|6674.4|18
1614894450000|2021-03-04 21:47:30|6678.3|6675.5|6678.3|6675.5|6678.7|6675.9|6678.3|6675.5|3
1614894470000|2021-03-04 21:47:50|6679.6|6676.8|6680.2|6677.4|6680.3|6677.5|6679.6|6676.8|23
1614894480000|2021-03-04 21:48:00|6680.3|6677.5|6680.8|6678|6681.3|6678.5|6680.3|6677.5|37
1614894490000|2021-03-04 21:48:10|6680.5|6677.7|6680.5|6677.7|6680.5|6677.7|6680.5|6677.7|0
1614894500000|2021-03-04 21:48:20|6680.3|6677.5|6681.3|6678.5|6681.8|6679|6680.3|6677.5|35
1614894510000|2021-03-04 21:48:30|6680.5|6677.7|6680.5|6677.7|6680.5|6677.7|6680.5|6677.7|1
1614894520000|2021-03-04 21:48:40|6680.3|6677.5|6682.3|6679.5|6682.3|6679.5|6680.3|6677.5|7
1614894530000|2021-03-04 21:48:50|||||||||2
1614894540000|2021-03-04 21:49:00|6682.7|6679.9|6682.7|6679.9|6682.7|6679.9|6682.7|6679.9|3
1614894550000|2021-03-04 21:49:10|6682.5|6679.7|6683.8|6681|6688.3|6683|6682.2|6678.3|14
1614894560000|2021-03-04 21:49:20|6684|6681.2|6684.7|6681.9|6685.2|6682.4|6683.8|6680.8|10
1614894570000|2021-03-04 21:49:30|6686.7|6683.9|6687.7|6684.9|6689.2|6686.4|6685.7|6682.9|35
1614894580000|2021-03-04 21:49:40|6687.3|6684.5|6688.2|6685.4|6688.2|6685.4|6687|6683.8|6
1614894590000|2021-03-04 21:49:50|6688.7|6685.9|6688.3|6685.5|6688.7|6685.9|6688.3|6685.5|1
1614894600000|2021-03-04 21:50:00|6688|6685.2|6687.3|6684.5|6688|6685.2|6686.3|6683.5|9
1614894610000|2021-03-04 21:50:10|||||||||7
1614894620000|2021-03-04 21:50:20|6687.7|6684.9|6688.2|6685.4|6688.2|6685.4|6687.7|6684.9|2
1614894630000|2021-03-04 21:50:30|||||||||1
1614894640000|2021-03-04 21:50:40|6687.8|6685|6687.3|6684.5|6687.8|6685|6687.3|6684.5|0
1614894650000|2021-03-04 21:50:50|||||||||1
1614894680000|2021-03-04 21:51:20|||||||||1
1614894700000|2021-03-04 21:51:40|6687.5|6684.7|6688.2|6685.4|6688.2|6685.4|6687.5|6684.7|2
1614894710000|2021-03-04 21:51:50|6687.8|6685|6687.8|6685|6687.8|6685|6687.8|6685|0
1614894720000|2021-03-04 21:52:00|6687.7|6684.9|6687.7|6684.9|6687.7|6684.9|6687.7|6684.9|0
1614894740000|2021-03-04 21:52:20|6688.2|6685.4|6690.2|6687.4|6690.3|6687.5|6688.2|6685.4|25
1614894750000|2021-03-04 21:52:30|6689.8|6687|6689.3|6686.5|6689.8|6687|6689.3|6686.5|0
1614894770000|2021-03-04 21:52:50|6690.2|6687.4|6689.7|6686.9|6690.2|6687.4|6689.7|6686.9|2
1614894780000|2021-03-04 21:53:00|6690.3|6687.5|6690.3|6687.5|6690.3|6687.5|6690.3|6687.5|0
1614894790000|2021-03-04 21:53:10|6689.8|6687|6691.2|6688.4|6691.2|6688.4|6689.8|6686.4|10
1614894800000|2021-03-04 21:53:20|6689.7|6686.9|6689.7|6686.9|6691.2|6688.4|6689.7|6686.8|13
1614894820000|2021-03-04 21:53:40|6689.2|6686.4|6689.2|6686.4|6689.2|6686.4|6689.2|6686.4|1
1614894830000|2021-03-04 21:53:50|6689.6|6686.8|6688.3|6685.5|6689.6|6686.8|6688.3|6685.5|6
1614894840000|2021-03-04 21:54:00|6689.7|6686.9|6688.7|6685.9|6689.7|6686.9|6688.7|6685.9|4
1614894850000|2021-03-04 21:54:10|6688.3|6685.5|6688.2|6685.4|6688.3|6685.5|6688.2|6685.4|5
1614894870000|2021-03-04 21:54:30|6689.7|6686.9|6688.7|6685.9|6689.7|6686.9|6688.7|6685.9|3
1614894880000|2021-03-04 21:54:40|6688.3|6685.5|6688.7|6685.9|6689.8|6686.4|6688.2|6685.4|5
1614894890000|2021-03-04 21:54:50|6688.3|6685.5|6688.3|6685.5|6688.3|6685.5|6688.3|6685.5|0
1614894900000|2021-03-04 21:55:00|6688.7|6685.9|6683.2|6680.4|6688.7|6685.9|6682.2|6679.4|96
1614894910000|2021-03-04 21:55:10|6682.8|6680|6682.3|6679.5|6682.8|6680|6682.3|6679.5|7
1614894920000|2021-03-04 21:55:20|6682.7|6679.9|6682.7|6679.9|6682.7|6679.9|6682.7|6679.9|2
1614894930000|2021-03-04 21:55:30|6686|6682|6685.8|6683|6690.8|6683|6685|6680.8|9
1614894950000|2021-03-04 21:55:50|6685.7|6682.9|6685.1|6682.3|6685.8|6682.9|6684.8|6681.8|5
1614894960000|2021-03-04 21:56:00|6685.3|6682.5|6684.3|6681.5|6686.7|6683.9|6683.8|6681|8
1614894970000|2021-03-04 21:56:10|6684.8|6682|6685.3|6682.5|6686.6|6682.6|6684.8|6682|2
1614894980000|2021-03-04 21:56:20|6686.7|6682.7|6685.8|6683|6686.7|6683.4|6685.8|6682.7|3
1614894990000|2021-03-04 21:56:30|6685.7|6682.9|6686.3|6683.5|6686.3|6683.5|6685.7|6682.9|0
1614895000000|2021-03-04 21:56:40|6686.7|6683.9|6685.6|6682.8|6687.3|6684.5|6685.6|6681.8|5
1614895010000|2021-03-04 21:56:50|6685.7|6682.9|6684.8|6682|6685.8|6682.9|6684.8|6680.9|1
1614895020000|2021-03-04 21:57:00|6684.7|6681.9|6684.2|6681.4|6684.7|6681.9|6684.2|6681.4|0
1614895030000|2021-03-04 21:57:10|6684.3|6681.5|6685.7|6682.9|6686.8|6683|6684.3|6681.5|8
1614895040000|2021-03-04 21:57:20|6685.8|6683|6686.3|6683.5|6686.3|6683.5|6685.8|6683|3
1614895050000|2021-03-04 21:57:30|||||||||3
1614895060000|2021-03-04 21:57:40|6688.8|6684.8|6687.7|6684.9|6688.8|6685.9|6687.7|6684.8|6
1614895070000|2021-03-04 21:57:50|6686.8|6684|6687.3|6684.5|6687.3|6684.5|6686.8|6684|1
1614895080000|2021-03-04 21:58:00|6686.6|6683.8|6687.7|6684.9|6687.9|6684.9|6686.6|6683.8|5
1614895090000|2021-03-04 21:58:10|6687.8|6685|6687.8|6685|6692.4|6685.9|6687.8|6682.3|8
1614895100000|2021-03-04 21:58:20|6686.7|6683.9|6686.7|6683.9|6686.7|6683.9|6686.3|6683.5|5
1614895110000|2021-03-04 21:58:30|6686.3|6683.5|6685.7|6682.9|6686.8|6683.5|6685.7|6681.9|2
1614895120000|2021-03-04 21:58:40|6685.8|6683|6686.8|6682.8|6686.8|6683|6685.8|6682.8|1
1614895130000|2021-03-04 21:58:50|6685.8|6683|6685.8|6683|6686.8|6683|6685.8|6682.4|0
1614895140000|2021-03-04 21:59:00|6685.2|6682.4|6685.8|6683|6686.1|6683|6684.3|6681.5|22
1614895150000|2021-03-04 21:59:10|6685.1|6682.3|6685.9|6681.9|6689.3|6682.9|6684.3|6679.3|5
1614895160000|2021-03-04 21:59:20|6684.3|6681.5|6685.6|6682.8|6686.4|6683|6684.2|6681.4|13
1614895170000|2021-03-04 21:59:30|6685.8|6683|6687.4|6683.4|6691.3|6684.3|6685.8|6680.2|546
1614895180000|2021-03-04 21:59:40|6688.8|6684.8|6687.7|6684.9|6688.8|6685.4|6687.7|6684.7|5
1614895190000|2021-03-04 21:59:50|6687.8|6685|6687.6|6684.8|6687.8|6685|6686|6683.2|68
1614895200000|2021-03-04 22:00:00|6692.7|6682.7|6695.2|6685.2|6695.8|6689.8|6690.7|6681.2|59
1614895210000|2021-03-04 22:00:10|6695.6|6685.6|6692.8|6682.8|6695.6|6685.6|6692.8|6682.8|46
1614895220000|2021-03-04 22:00:20|6693.5|6683.5|6692.2|6689.4|6693.5|6689.4|6692.2|6683.5|51
1614895230000|2021-03-04 22:00:30|6693.8|6689.8|6698.8|6696|6698.8|6696|6693.8|6686.6|31
1614895240000|2021-03-04 22:00:40|6702.4|6692.4|6706.4|6696.4|6707.1|6697.1|6702.4|6692.4|4
1614895250000|2021-03-04 22:00:50|6705.4|6695.4|6701.9|6697.9|6705.4|6697.9|6701.9|6694.6|0
1614895260000|2021-03-04 22:01:00|6703.6|6693.6|6703.6|6693.6|6704.1|6694.1|6703.6|6693.6|30
1614895270000|2021-03-04 22:01:10|6703.9|6693.9|6703.2|6700.4|6703.9|6700.5|6703.2|6693.9|14
1614895280000|2021-03-04 22:01:20|||||||||26
1614895300000|2021-03-04 22:01:40|||||||||1
1614895340000|2021-03-04 22:02:20|||||||||1
1614895350000|2021-03-04 22:02:30|6703|6700.2|6703|6700.2|6703|6700.2|6703|6700.2|0
1614895360000|2021-03-04 22:02:40|6703.1|6700.3|6702.6|6699.8|6703.1|6700.3|6702.6|6699.8|2
1614895460000|2021-03-04 22:04:20|6702.2|6699.4|6699.7|6695.7|6702.2|6699.4|6699.7|6695.7|52
1614895470000|2021-03-04 22:04:30|6703.8|6693.8|6703.7|6693.7|6704.2|6694.2|6703.7|6693.7|0
1614895550000|2021-03-04 22:05:50|6700.7|6690.7|6700.7|6690.7|6700.7|6690.7|6700.7|6690.7|0
1614895560000|2021-03-04 22:06:00|6700.2|6690.2|6700.2|6690.2|6700.2|6690.2|6700.2|6690.2|0
1614895590000|2021-03-04 22:06:30|6700.7|6690.7|6700.7|6690.7|6700.7|6690.7|6700.7|6690.7|0
1614895600000|2021-03-04 22:06:40|6700.9|6690.9|6701.2|6691.2|6702.1|6692.1|6700.9|6690.9|8
1614895610000|2021-03-04 22:06:50|6700.4|6690.4|6701.2|6691.2|6701.2|6691.2|6700.2|6690.2|0
1614895620000|2021-03-04 22:07:00|6700.7|6690.7|6700.7|6690.7|6700.7|6690.7|6700.7|6690.7|0
1614895630000|2021-03-04 22:07:10|6701.1|6691.1|6701.2|6691.2|6701.2|6691.2|6701.1|6691.1|0
1614895650000|2021-03-04 22:07:30|6700.8|6690.8|6700.2|6690.2|6700.8|6690.8|6700.2|6690.2|0
1614895660000|2021-03-04 22:07:40|6701.2|6691.2|6701.2|6691.2|6701.2|6691.2|6701.2|6691.2|0
1614895670000|2021-03-04 22:07:50|6700.7|6690.7|6699.7|6689.7|6700.7|6690.7|6699.7|6689.7|0
1614895680000|2021-03-04 22:08:00|6700.7|6690.7|6700.7|6690.7|6700.7|6690.7|6700.7|6690.7|0
1614895690000|2021-03-04 22:08:10|6700.3|6690.3|6699.7|6689.7|6700.3|6690.3|6699.7|6689.7|0
1614895700000|2021-03-04 22:08:20|6700.4|6690.4|6701.2|6691.2|6701.2|6691.2|6700.4|6690.4|0
1614895720000|2021-03-04 22:08:40|6702.3|6692.3|6700.7|6690.7|6702.7|6692.7|6700.7|6690.7|1
1614895730000|2021-03-04 22:08:50|6700.2|6690.2|6697.7|6687.7|6700.2|6690.2|6697.7|6687.7|0
1614895790000|2021-03-04 22:09:50|6699.6|6689.6|6700.2|6690.2|6700.2|6690.2|6699.6|6689.6|0
1614895800000|2021-03-04 22:10:00|6699.7|6689.7|6698.7|6688.7|6699.7|6689.7|6698.7|6688.7|0
1614895810000|2021-03-04 22:10:10|6698.3|6688.3|6698.2|6688.2|6698.3|6688.3|6698.2|6688.2|1
1614895820000|2021-03-04 22:10:20|6700.2|6690.2|6700.7|6690.7|6700.7|6690.7|6700.2|6690.2|0
1614895850000|2021-03-04 22:10:50|6700.3|6690.3|6700.2|6690.2|6700.3|6690.3|6700.2|6690.2|0
1614895860000|2021-03-04 22:11:00|6700.6|6690.6|6701.2|6691.2|6701.2|6691.2|6700.6|6690.6|25
1614895870000|2021-03-04 22:11:10|||||||||25
1614895890000|2021-03-04 22:11:30|6701.3|6691.3|6701.3|6691.3|6701.3|6691.3|6701.3|6691.3|243
1614895920000|2021-03-04 22:12:00|6701.2|6691.2|6701.2|6691.2|6701.2|6691.2|6701.2|6691.2|300
1614895930000|2021-03-04 22:12:10|6700.9|6690.9|6700.9|6690.9|6700.9|6690.9|6700.9|6690.9|155
1614895950000|2021-03-04 22:12:30|6701.1|6691.1|6701.1|6691.1|6701.1|6691.1|6701.1|6691.1|0
1614896040000|2021-03-04 22:14:00|6699.1|6689.1|6699.1|6689.1|6699.1|6689.1|6699.1|6689.1|0
1614896060000|2021-03-04 22:14:20|6699.8|6689.8|6700.1|6690.1|6700.1|6690.1|6699.8|6689.8|0
1614896100000|2021-03-04 22:15:00|6700.2|6690.2|6700.7|6690.7|6700.7|6690.7|6700.2|6690.2|0
1614896110000|2021-03-04 22:15:10|||||||||1
1614896120000|2021-03-04 22:15:20|6701.2|6691.2|6702.7|6692.7|6703.1|6693.1|6701.2|6691.2|0
1614896160000|2021-03-04 22:16:00|6701.7|6691.7|6702.2|6692.2|6702.2|6692.2|6701.7|6691.7|0
1614896170000|2021-03-04 22:16:10|6701.7|6691.7|6701.7|6691.7|6701.7|6691.7|6701.7|6691.7|0
1614896180000|2021-03-04 22:16:20|6701.4|6691.4|6702.1|6692.1|6702.1|6692.1|6701.4|6691.4|11
1614896250000|2021-03-04 22:17:30|6702.6|6692.6|6702.6|6692.6|6702.6|6692.6|6702.6|6692.6|0
1614896350000|2021-03-04 22:19:10|6702.7|6692.7|6702.7|6692.7|6702.7|6692.7|6702.7|6692.7|0
1614896410000|2021-03-04 22:20:10|6703.8|6693.8|6703.9|6701.1|6703.9|6701.1|6703.8|6693.8|6
1614896420000|2021-03-04 22:20:20|6704.3|6701.5|6708.5|6704.5|6708.5|6704.5|6704.3|6701.5|11
1614896440000|2021-03-04 22:20:40|6707.2|6704.4|6707.2|6704.4|6707.2|6704.4|6707.2|6704.4|1
1614896450000|2021-03-04 22:20:50|6707.1|6704.3|6707.1|6704.3|6707.1|6704.3|6707.1|6704.3|1
1614896520000|2021-03-04 22:22:00|||||||||1
1614896530000|2021-03-04 22:22:10|||||||||3
1614896570000|2021-03-04 22:22:50|6707.3|6704.5|6708.7|6704.7|6708.7|6704.7|6707.3|6704.5|1
1614896600000|2021-03-04 22:23:20|||||||||100
1614896610000|2021-03-04 22:23:30|||||||||150
1614896620000|2021-03-04 22:23:40|||||||||250
1614896640000|2021-03-04 22:24:00|6710.9|6706.9|6710.1|6707.3|6710.9|6707.3|6710.1|6706.9|253
1614896650000|2021-03-04 22:24:10|6710.4|6707.6|6710.6|6707.8|6710.6|6707.8|6710.4|6707.6|0
1614896660000|2021-03-04 22:24:20|6711.5|6707.5|6711.5|6707.5|6711.5|6707.5|6711.5|6707.5|0
1614896670000|2021-03-04 22:24:30|6710.1|6707.3|6710.1|6707.3|6710.1|6707.3|6710.1|6707.3|0
1614896680000|2021-03-04 22:24:40|||||||||1
1614896710000|2021-03-04 22:25:10|||||||||1
1614896720000|2021-03-04 22:25:20|||||||||6
1614896790000|2021-03-04 22:26:30|||||||||1
1614896800000|2021-03-04 22:26:40|||||||||2
1614896810000|2021-03-04 22:26:50|||||||||2
1614896830000|2021-03-04 22:27:10|||||||||3
1614896840000|2021-03-04 22:27:20|||||||||1
1614896850000|2021-03-04 22:27:30|||||||||2
1614896860000|2021-03-04 22:27:40|6712.2|6702.2|6712.2|6702.2|6712.2|6702.2|6712.2|6702.2|1
1614896910000|2021-03-04 22:28:30|6708.7|6704.7|6708.7|6704.7|6708.7|6704.7|6708.7|6704.7|0
1614896920000|2021-03-04 22:28:40|6712.2|6702.2|6712.2|6702.2|6712.2|6702.2|6712.2|6702.2|0
1614896940000|2021-03-04 22:29:00|||||||||1
1614897000000|2021-03-04 22:30:00|6707.1|6704.3|6712.2|6702.2|6712.2|6704.3|6707.1|6702.2|1
1614897050000|2021-03-04 22:30:50|||||||||11
1614897060000|2021-03-04 22:31:00|||||||||23
1614897270000|2021-03-04 22:34:30|6710.8|6708|6711.4|6708.6|6711.4|6708.6|6710.8|6708|9
1614897280000|2021-03-04 22:34:40|||||||||3
1614897290000|2021-03-04 22:34:50|6711.1|6708.3|6711.1|6708.3|6711.1|6708.3|6711.1|6708.3|4
1614897300000|2021-03-04 22:35:00|6711.4|6708.6|6711.4|6708.6|6711.4|6708.6|6711.4|6708.6|2
1614897310000|2021-03-04 22:35:10|6711.1|6708.3|6711.1|6708.3|6711.1|6708.3|6711.1|6708.3|1
1614897320000|2021-03-04 22:35:20|||||||||2
1614897340000|2021-03-04 22:35:40|6711.4|6708.6|6712.7|6702.7|6712.7|6708.6|6711.1|6702.7|4
1614897350000|2021-03-04 22:35:50|6713|6703|6712.6|6702.6|6713|6703|6712.6|6702.6|0
1614897360000|2021-03-04 22:36:00|||||||||1
1614897370000|2021-03-04 22:36:10|||||||||1
1614897400000|2021-03-04 22:36:40|6707.5|6704.7|6707.5|6704.7|6707.5|6704.7|6707.5|6704.7|1
1614897410000|2021-03-04 22:36:50|||||||||2
1614897420000|2021-03-04 22:37:00|6708.6|6704.6|6707|6704.2|6708.6|6704.6|6707|6704.2|2
1614897430000|2021-03-04 22:37:10|6707.4|6704.6|6707.5|6704.7|6707.5|6704.7|6707.4|6704.6|0
1614897440000|2021-03-04 22:37:20|6708.5|6704.5|6708.6|6704.6|6708.6|6704.6|6708.5|6704.5|0
1614897460000|2021-03-04 22:37:40|6712|6702|6712.1|6702.1|6712.1|6702.1|6712|6702|0
1614897470000|2021-03-04 22:37:50|6713|6703|6712.6|6702.6|6713|6703|6712.6|6702.6|6
1614897490000|2021-03-04 22:38:10|6712.3|6702.3|6707.5|6704.7|6712.3|6704.7|6707.5|6702.3|0
1614897500000|2021-03-04 22:38:20|6712.6|6702.6|6712.6|6702.6|6712.6|6702.6|6712.6|6702.6|0
1614897510000|2021-03-04 22:38:30|||||||||13
1614897570000|2021-03-04 22:39:30|6712.3|6702.3|6712.1|6702.1|6712.3|6702.3|6712.1|6702.1|0
1614897600000|2021-03-04 22:40:00|||||||||2
1614897610000|2021-03-04 22:40:10|||||||||1
1614897820000|2021-03-04 22:43:40|||||||||1
1614897840000|2021-03-04 22:44:00|6711.9|6709.1|6706.6|6696.6|6711.9|6709.1|6706.6|6696.6|37
1614897950000|2021-03-04 22:45:50|6706.3|6696.3|6706.6|6696.6|6706.6|6696.6|6706.1|6696.1|0
1614898000000|2021-03-04 22:46:40|6707|6697|6707.1|6697.1|6707.1|6697.1|6707|6697|0
1614898050000|2021-03-04 22:47:30|6707.9|6697.9|6708.1|6698.1|6708.1|6698.1|6707.9|6697.9|0
1614898060000|2021-03-04 22:47:40|6705.3|6702.5|6708.1|6698.1|6708.4|6702.5|6705.3|6698.1|0
1614898070000|2021-03-04 22:47:50|6707.4|6697.4|6707.1|6697.1|6707.4|6697.4|6707.1|6697.1|0
1614898150000|2021-03-04 22:49:10|6707|6697|6706.9|6696.9|6707|6697|6706.9|6696.9|18
1614898270000|2021-03-04 22:51:10|6705.8|6695.8|6705.4|6695.4|6705.8|6695.8|6704.9|6694.9|0
1614898350000|2021-03-04 22:52:30|6704.8|6694.8|6705.4|6695.4|6705.4|6695.4|6704.8|6694.8|0
1614898360000|2021-03-04 22:52:40|6704.9|6694.9|6704.9|6694.9|6704.9|6694.9|6704.9|6694.9|0
1614898460000|2021-03-04 22:54:20|6704.5|6694.5|6704.9|6694.9|6704.9|6694.9|6704.4|6694.4|0
1614898470000|2021-03-04 22:54:30|6704.3|6694.3|6704.9|6694.9|6704.9|6694.9|6704.3|6694.3|0
1614898560000|2021-03-04 22:56:00|6703.9|6693.9|6703.9|6693.9|6703.9|6693.9|6703.9|6693.9|0
1614898570000|2021-03-04 22:56:10|6704.9|6694.9|6704.9|6694.9|6704.9|6694.9|6704.9|6694.9|0
1614898670000|2021-03-04 22:57:50|6705.4|6695.4|6705.4|6695.4|6705.4|6695.4|6705.4|6695.4|0
1614898680000|2021-03-04 22:58:00|6706.9|6696.9|6706.9|6696.9|6706.9|6696.9|6706.9|6696.9|0
1614898710000|2021-03-04 22:58:30|6708.3|6698.3|6708.3|6698.3|6708.3|6698.3|6708.3|6698.3|1
1614898720000|2021-03-04 22:58:40|6709.3|6699.3|6712.8|6702.8|6712.8|6702.8|6709.3|6699.3|1
1614898730000|2021-03-04 22:58:50|6711.4|6701.4|6712.8|6702.8|6712.8|6702.8|6711.4|6701.4|0
1614898750000|2021-03-04 22:59:10|6712.4|6702.4|6712.4|6702.4|6712.4|6702.4|6712.4|6702.4|0
1614898760000|2021-03-04 22:59:20|6711|6701|6714.3|6704.3|6714.3|6704.3|6711|6701|6
1614898770000|2021-03-04 22:59:30|6709.5|6706.7|6714.3|6704.3|6714.3|6706.7|6709.3|6703.1|0
1614906000000|2021-03-05 01:00:00|6703.4|6700.6|6691.4|6687.4|6704.9|6702.1|6691.4|6685.1|83
1614906010000|2021-03-05 01:00:10|6692|6689.2|6702.1|6698.1|6702.1|6699|6692|6689.2|162
1614906020000|2021-03-05 01:00:20|6701.3|6698.5|6706.8|6704|6706.8|6704|6699.3|6696.2|93
1614906030000|2021-03-05 01:00:30|6707.1|6704.3|6711.1|6708.3|6714.1|6709.7|6707.1|6700|52
1614906040000|2021-03-05 01:00:40|6711.4|6708.6|6718.9|6716.1|6719.4|6716.6|6711.4|6708.6|149
1614906050000|2021-03-05 01:00:50|6718.4|6714.4|6710.4|6707.6|6718.8|6716|6709.4|6706.6|97
1614906060000|2021-03-05 01:01:00|6711.5|6707.5|6718|6715.2|6718|6715.2|6710.9|6707.5|121
1614906070000|2021-03-05 01:01:10|6717.6|6714.8|6727.1|6724.3|6733.5|6728.2|6717.6|6714.8|372
1614906080000|2021-03-05 01:01:20|6726.1|6723.3|6729.1|6726.3|6730|6727.2|6724.7|6721.9|79
1614906090000|2021-03-05 01:01:30|6730.3|6727.5|6724.3|6721.5|6732.4|6727.8|6724.3|6721.5|192
1614906100000|2021-03-05 01:01:40|6724.1|6721.3|6719.6|6716.8|6725.2|6721.7|6719.4|6716.6|74
1614906110000|2021-03-05 01:01:50|6719.5|6716.7|6716.1|6713.3|6721.4|6718.2|6716.1|6712.7|78
1614906120000|2021-03-05 01:02:00|6717.4|6713.4|6722.1|6719.3|6723.6|6720.3|6717.1|6713.2|36
1614906130000|2021-03-05 01:02:10|6723.1|6720.3|6720.2|6716.2|6724.1|6721.3|6719.7|6716.2|29
1614906140000|2021-03-05 01:02:20|6720.1|6717.3|6716.1|6713.3|6721.1|6718.2|6716|6712.2|75
1614906150000|2021-03-05 01:02:30|6716.9|6714.1|6714|6711.2|6721.6|6714.3|6711.8|6705.9|48
1614906160000|2021-03-05 01:02:40|6713.8|6711|6716.1|6713.3|6717.6|6714.7|6712.1|6707.6|102
1614906170000|2021-03-05 01:02:50|6716|6713.2|6706.6|6703.8|6716|6713.2|6706.6|6703.8|47
1614906180000|2021-03-05 01:03:00|6706.1|6703.3|6703.1|6700.3|6708.2|6705.3|6703.1|6700.3|40
1614906190000|2021-03-05 01:03:10|6704.8|6694.8|6706.1|6703.3|6706.4|6703.3|6701.8|6694.8|43
1614906200000|2021-03-05 01:03:20|6706.9|6704.1|6702|6699.2|6707.9|6705.1|6700.6|6697.2|91
1614906210000|2021-03-05 01:03:30|6702.1|6699.3|6698.6|6695.8|6702.1|6699.3|6698.5|6695.7|30
1614906220000|2021-03-05 01:03:40|6697.2|6694.4|6697.1|6694.3|6703.3|6700.3|6697.1|6694.1|53
1614906230000|2021-03-05 01:03:50|6697.6|6694.8|6697.2|6694.4|6699.2|6696.4|6697.1|6693.2|27
1614906240000|2021-03-05 01:04:00|6698.1|6695.3|6692.4|6689.6|6698.1|6695.3|6691.1|6688.2|51
1614906250000|2021-03-05 01:04:10|6692.9|6690.1|6691.6|6688.8|6693.3|6690.3|6689.6|6686.2|39
1614906260000|2021-03-05 01:04:20|6692.1|6689.3|6699.2|6695.2|6699.2|6695.2|6692.1|6689.3|29
1614906270000|2021-03-05 01:04:30|6699.1|6696.3|6697.1|6694.3|6699.1|6696.3|6696.1|6693.3|103
1614906280000|2021-03-05 01:04:40|6697.6|6694.8|6696.1|6693.3|6697.7|6694.8|6693.1|6687.7|41
1614906290000|2021-03-05 01:04:50|6697.1|6693.1|6696.3|6692.3|6701.1|6698.2|6696.3|6689.7|62
1614906300000|2021-03-05 01:05:00|6696.2|6692.2|6698.1|6695.3|6699.3|6696.2|6693.6|6687.7|60
1614906310000|2021-03-05 01:05:10|6697.6|6694.8|6698|6695.2|6700.6|6697.3|6696.1|6690.6|46
1614906320000|2021-03-05 01:05:20|6697.2|6694.4|6697.1|6694.3|6697.6|6694.8|6693|6690.2|22
1614906330000|2021-03-05 01:05:30|6698.1|6694.1|6696.9|6694.1|6698.1|6695.2|6694.1|6691.1|11
1614906340000|2021-03-05 01:05:40|6697.1|6694.3|6695.1|6692.3|6697.1|6694.3|6695.1|6692.3|6
1614906350000|2021-03-05 01:05:50|6696.1|6692.1|6693.1|6690.3|6696.1|6693.1|6693.1|6690.3|9
1614906360000|2021-03-05 01:06:00|6692.2|6689.4|6690.1|6687.3|6692.2|6689.4|6690.1|6687.3|21
1614906370000|2021-03-05 01:06:10|6689.1|6686.3|6688|6685.2|6690.3|6687.3|6687.1|6684.2|35
1614906380000|2021-03-05 01:06:20|6688.1|6685.3|6686.1|6683.3|6688.2|6685.3|6686.1|6683.3|24
1614906390000|2021-03-05 01:06:30|6687.1|6684.3|6684.3|6680.3|6687.6|6684.8|6684|6680.3|23
1614906400000|2021-03-05 01:06:40|6684|6681.2|6683.3|6679.3|6684.3|6681.3|6682.2|6679.3|9
1614906410000|2021-03-05 01:06:50|6682.4|6679.6|6684.1|6681.3|6685|6682.2|6681.2|6678.3|33
1614906420000|2021-03-05 01:07:00|6684.2|6681.4|6683.1|6680.3|6685.1|6681.4|6683|6679.3|41
1614906430000|2021-03-05 01:07:10|6682.1|6679.3|6683.1|6680.3|6684.3|6681.3|6682.1|6679.2|44
1614906440000|2021-03-05 01:07:20|6683.2|6679.2|6682.1|6679.3|6684.2|6680.8|6680.9|6677.5|21
1614906450000|2021-03-05 01:07:30|6682.3|6678.3|6681.1|6678.3|6682.3|6679.3|6681.1|6678.1|22
1614906460000|2021-03-05 01:07:40|6681.6|6678.8|6682.2|6679.4|6682.6|6679.8|6681.6|6678.8|1
1614906470000|2021-03-05 01:07:50|6681.6|6678.8|6686.1|6683.3|6690.8|6685.3|6681.6|6678.8|44
1614906480000|2021-03-05 01:08:00|6686.9|6684.1|6691.1|6687.1|6691.1|6687.3|6686.9|6684.1|17
1614906490000|2021-03-05 01:08:10|6690|6687.2|6691|6688.2|6691.2|6688.3|6690|6687.2|11
1614906500000|2021-03-05 01:08:20|6691.2|6687.2|6690.1|6687.3|6693.1|6690.3|6690.1|6687.2|264
1614906510000|2021-03-05 01:08:30|6689.1|6686.3|6688.1|6685.3|6689.1|6686.3|6688.1|6685.3|26
1614906520000|2021-03-05 01:08:40|6688.5|6685.7|6686.4|6683.6|6688.6|6685.8|6686.4|6683.6|16
1614906530000|2021-03-05 01:08:50|6685.7|6682.9|6683.1|6680.3|6685.7|6682.9|6683.1|6680.3|41
1614906540000|2021-03-05 01:09:00|6682.4|6679.6|6679.1|6676.3|6682.4|6679.6|6679.1|6676.3|81
1614906550000|2021-03-05 01:09:10|6680|6677.2|6677|6674.2|6680.3|6677.2|6676.6|6673.8|79
1614906560000|2021-03-05 01:09:20|6676.6|6673.8|6675.1|6672.3|6676.6|6673.8|6673.1|6670.3|63
1614906570000|2021-03-05 01:09:30|6674.1|6671.3|6670.6|6667.8|6674.1|6671.3|6669.6|6666.8|33
1614906580000|2021-03-05 01:09:40|6671.1|6668.3|6669.1|6666.3|6673.1|6670.3|6669.1|6666.3|76
1614906590000|2021-03-05 01:09:50|6669.9|6667.1|6669.2|6666.4|6670.1|6667.3|6669.1|6666.3|19
1614906600000|2021-03-05 01:10:00|6669.6|6666.8|6669.1|6666.3|6671.1|6668.3|6668.2|6665.4|79
1614906610000|2021-03-05 01:10:10|6668.4|6665.6|6668.6|6665.8|6669.5|6666.3|6667.2|6664.2|31
1614906620000|2021-03-05 01:10:20|6668.2|6665.4|6665.1|6662.3|6668.3|6665.4|6665.1|6662.3|31
1614906630000|2021-03-05 01:10:30|6664.2|6660.2|6665.4|6662.6|6665.4|6662.6|6662.9|6660.1|82
1614906640000|2021-03-05 01:10:40|6665.2|6662.4|6665.1|6662.3|6666.1|6663.3|6663.1|6660.3|30
1614906650000|2021-03-05 01:10:50|6666.1|6663.3|6668.1|6665.3|6669.1|6665.3|6666.1|6663.3|9
1614906660000|2021-03-05 01:11:00|6668.2|6665.4|6675.1|6672.3|6675.2|6672.4|6668.2|6665.4|35
1614906670000|2021-03-05 01:11:10|6675.3|6671.3|6675.4|6672.6|6675.8|6672.8|6673.2|6670.4|20
1614906680000|2021-03-05 01:11:20|6676.1|6673.3|6670.2|6667.4|6676.3|6673.3|6670.1|6666.7|27
1614906690000|2021-03-05 01:11:30|6670.6|6667.8|6673.1|6670.3|6673.1|6670.3|6670.1|6666.3|10
1614906700000|2021-03-05 01:11:40|6674|6671.2|6672.1|6669.3|6674.1|6671.3|6669.1|6666.3|75
1614906710000|2021-03-05 01:11:50|6671.1|6668.3|6670.1|6667.3|6673.1|6670.3|6670.1|6667.2|9
1614906720000|2021-03-05 01:12:00|6670|6667.2|6669.1|6666.3|6670.3|6667.3|6668.1|6665.2|35
1614906730000|2021-03-05 01:12:10|6670.1|6666.1|6670.2|6667.4|6672.2|6669.3|6669.5|6666.1|20
1614906740000|2021-03-05 01:12:20|6671.1|6668.3|6671.1|6668.3|6671.1|6668.3|6669.6|6666.2|14
1614906750000|2021-03-05 01:12:30|6670.6|6667.8|6673.1|6670.3|6674.3|6671.3|6668.7|6665.9|16
1614906760000|2021-03-05 01:12:40|6672.2|6669.4|6674.9|6672.1|6675|6672.1|6672.2|6669.4|23
1614906770000|2021-03-05 01:12:50|6675.1|6672.3|6673.1|6670.3|6676.2|6672.4|6673.1|6670.3|27
1614906780000|2021-03-05 01:13:00|6674.1|6671.3|6671.1|6668.3|6674.1|6671.3|6671.1|6668.3|11
1614906790000|2021-03-05 01:13:10|6670.4|6667.6|6667.1|6664.3|6670.4|6667.6|6667.1|6664.3|15
1614906800000|2021-03-05 01:13:20|6666|6663.2|6665.1|6662.3|6667.3|6664.3|6665.1|6662.3|27
1614906810000|2021-03-05 01:13:30|6664.6|6660.6|6666.1|6663.3|6666.1|6663.3|6663.1|6660.3|30
1614906820000|2021-03-05 01:13:40|6666.9|6664.1|6669.1|6666.3|6669.1|6666.3|6666.6|6663.2|16
1614906830000|2021-03-05 01:13:50|6668.1|6665.3|6668.1|6665.3|6668.1|6665.3|6668.1|6665.3|0
1614906840000|2021-03-05 01:14:00|6668.4|6665.6|6672.1|6669.3|6673|6670.2|6668.4|6665.6|13
1614906850000|2021-03-05 01:14:10|6672.5|6669.7|6672.1|6669.3|6675.1|6672.1|6672.1|6669.3|33
1614906860000|2021-03-05 01:14:20|6673.1|6669.1|6673.1|6670.3|6673.1|6670.3|6673.1|6669.1|0
1614906870000|2021-03-05 01:14:30|6672.6|6668.6|6675.1|6672.3|6676.2|6673.3|6672.1|6668.2|17
1614906880000|2021-03-05 01:14:40|6675.5|6672.7|6676|6673.2|6677|6674.2|6675.5|6672.7|26
1614906890000|2021-03-05 01:14:50|6676.1|6673.3|6678.2|6675.4|6678.6|6675.8|6675.2|6672.4|17
1614906900000|2021-03-05 01:15:00|6678.1|6675.3|6677.5|6674.7|6678.3|6675.3|6675.1|6672.3|18
1614906910000|2021-03-05 01:15:10|6677|6674.2|6674.1|6671.3|6679|6676.2|6673.1|6670.3|51
1614906920000|2021-03-05 01:15:20|6674.5|6671.7|6670.1|6667.3|6675.2|6672.2|6670.1|6667.3|47
1614906930000|2021-03-05 01:15:30|6670|6667.2|6669.1|6666.3|6670|6667.2|6669.1|6665.3|15
1614906940000|2021-03-05 01:15:40|6668.1|6665.3|6669.1|6666.3|6669.1|6666.3|6668.1|6665.3|15
1614906950000|2021-03-05 01:15:50|6670|6667.2|6670.1|6667.3|6670.6|6667.3|6668.1|6665.3|18
1614906960000|2021-03-05 01:16:00|6669.7|6666.9|6673.2|6670.4|6674.3|6671.3|6668.2|6665.4|36
1614906970000|2021-03-05 01:16:10|6674.2|6670.2|6673.2|6669.2|6676.8|6671.3|6672.1|6666.8|6
1614906980000|2021-03-05 01:16:20|6672.2|6669.4|6673.1|6670.3|6674.2|6670.3|6672.2|6669.4|0
1614906990000|2021-03-05 01:16:30|6671.2|6668.4|6672.1|6669.3|6672.1|6669.3|6671.1|6668.3|11
1614907000000|2021-03-05 01:16:40|6672.2|6668.2|6668.4|6665.6|6672.2|6668.3|6668.4|6665.3|21
1614907010000|2021-03-05 01:16:50|6668.1|6665.3|6670.1|6667.3|6671.7|6668.8|6668.1|6664.3|26
1614907020000|2021-03-05 01:17:00|6669.3|6665.3|6670.1|6667.3|6670.1|6667.3|6668.7|6665.3|16
1614907030000|2021-03-05 01:17:10|6669.4|6666.6|6669.1|6666.3|6669.4|6666.6|6668.1|6665.3|2
1614907040000|2021-03-05 01:17:20|6667.6|6664.8|6668|6665.2|6670.1|6666.3|6667.6|6664.8|35
1614907050000|2021-03-05 01:17:30|6668.1|6665.3|6667.1|6664.3|6669.1|6666.3|6666.2|6663.4|14
1614907060000|2021-03-05 01:17:40|6668.1|6665.3|6668.1|6665.3|6671.3|6668.3|6667.1|6664.3|16
1614907070000|2021-03-05 01:17:50|6669.1|6666.3|6670.1|6667.3|6673.2|6670.3|6669.1|6666.2|17
1614907080000|2021-03-05 01:18:00|6671.1|6668.3|6670.1|6667.3|6671.1|6668.3|6670.1|6667.3|3
1614907090000|2021-03-05 01:18:10|6669.1|6666.3|6669.1|6666.3|6670.2|6667.3|6668.1|6665.3|20
1614907100000|2021-03-05 01:18:20|6668.1|6665.3|6668.1|6665.3|6668.1|6665.3|6666.1|6663.3|8
1614907110000|2021-03-05 01:18:30|6668.9|6666.1|6668.2|6665.4|6670.3|6667.3|6668.2|6665.4|5
1614907120000|2021-03-05 01:18:40|6668.1|6665.3|6666.4|6663.6|6669.2|6666.3|6666.4|6663.6|6
1614907130000|2021-03-05 01:18:50|6667.1|6664.3|6669.1|6666.3|6669.1|6666.3|6667.1|6664.2|4
1614907140000|2021-03-05 01:19:00|6670.1|6667.3|6671|6668.2|6671.1|6668.3|6670.1|6667.3|29
1614907150000|2021-03-05 01:19:10|6671.2|6667.2|6670.2|6667.4|6671.2|6668.2|6670.2|6667.2|4
1614907160000|2021-03-05 01:19:20|6670.1|6667.3|6670.1|6667.3|6670.2|6667.3|6669.1|6666.2|5
1614907170000|2021-03-05 01:19:30|6670.6|6667.8|6670.6|6667.8|6670.6|6667.8|6670.1|6667.3|1
1614907180000|2021-03-05 01:19:40|6670.2|6667.4|6670.1|6667.3|6670.3|6667.4|6669.1|6666.2|7
1614907190000|2021-03-05 01:19:50|6670.9|6668.1|6673.9|6671.1|6673.9|6671.1|6670.9|6668.1|6
1614907200000|2021-03-05 01:20:00|6674|6671.2|6670.1|6667.3|6674|6671.2|6669.1|6666.3|65
1614907210000|2021-03-05 01:20:10|6669.7|6666.9|6669.1|6666.3|6670|6667.2|6667.7|6664.9|7
1614907220000|2021-03-05 01:20:20|6669.4|6666.6|6672.2|6668.2|6672.2|6669.3|6669.4|6666.6|9
1614907230000|2021-03-05 01:20:30|6672|6669.2|6671.1|6668.3|6672|6669.2|6671.1|6668.3|0
1614907240000|2021-03-05 01:20:40|6671.3|6667.3|6671|6668.2|6671.3|6668.3|6671|6667.3|0
1614907250000|2021-03-05 01:20:50|6671.1|6668.3|6670.1|6667.3|6671.1|6668.3|6670.1|6667.3|3
1614907260000|2021-03-05 01:21:00|6669.6|6666.8|6670.1|6667.3|6670.1|6667.3|6669.6|6666.8|2
1614907270000|2021-03-05 01:21:10|6671.1|6668.3|6673.1|6670.3|6673.1|6670.3|6671.1|6668.3|8
1614907280000|2021-03-05 01:21:20|6674|6671.2|6674|6671.2|6676|6673.2|6674|6671.2|6
1614907290000|2021-03-05 01:21:30|6674.7|6671.9|6676.1|6673.3|6676.6|6673.8|6674.7|6671.9|17
1614907300000|2021-03-05 01:21:40|6675.3|6672.5|6675|6672.2|6676.1|6673.3|6674.6|6671.3|25
1614907310000|2021-03-05 01:21:50|6675.1|6672.3|6675.1|6672.3|6675.1|6672.3|6675.1|6672.3|1
1614907320000|2021-03-05 01:22:00|6676|6673.2|6675.6|6672.8|6676.1|6673.3|6675.1|6672.3|7
1614907330000|2021-03-05 01:22:10|6675.2|6671.2|6675.2|6672.4|6675.5|6672.7|6674.9|6671.2|9
1614907340000|2021-03-05 01:22:20|6674.9|6672.1|6676|6673.2|6676|6673.2|6673.5|6670.7|6
1614907350000|2021-03-05 01:22:30|6675.6|6672.8|6671.7|6668.9|6675.6|6672.8|6671.7|6668.9|42
1614907360000|2021-03-05 01:22:40|6671.6|6668.8|6670.1|6667.3|6671.6|6668.8|6669.1|6666.3|5
1614907370000|2021-03-05 01:22:50|6670.6|6667.8|6668.2|6664.2|6672.2|6669.3|6668.1|6664.2|13
1614907380000|2021-03-05 01:23:00|6668.1|6665.3|6672.1|6668.1|6672.1|6669.3|6668.1|6665.1|12
1614907390000|2021-03-05 01:23:10|6671.9|6669.1|6672.1|6669.3|6672.3|6669.3|6671.1|6668.1|4
1614907400000|2021-03-05 01:23:20|6672|6669.2|6670.2|6667.4|6672.2|6669.2|6670.2|6667.2|2
1614907410000|2021-03-05 01:23:30|6670.1|6667.3|6671|6668.2|6671.1|6668.2|6670.1|6667.1|0
1614907420000|2021-03-05 01:23:40|6670.9|6668.1|6671|6668.2|6671.1|6668.2|6670.1|6667.1|1
1614907430000|2021-03-05 01:23:50|6672.1|6669.3|6671.6|6668.8|6674.1|6671.2|6671.6|6668.8|13
1614907440000|2021-03-05 01:24:00|6672.1|6669.3|6674.1|6671.3|6674.1|6671.3|6672.1|6669.2|9
1614907450000|2021-03-05 01:24:10|6674|6671.2|6674.1|6671.3|6676|6673.2|6673.1|6670.3|13
1614907460000|2021-03-05 01:24:20|6673.7|6670.9|6674.1|6671.3|6676.1|6673.2|6673.7|6670.9|6
1614907470000|2021-03-05 01:24:30|6675.1|6672.3|6676.1|6673.3|6676.1|6673.3|6674.7|6671.3|10
1614907480000|2021-03-05 01:24:40|6676.6|6673.8|6677|6674.2|6677.2|6674.3|6676.2|6673.2|3
1614907490000|2021-03-05 01:24:50|6677.1|6674.3|6677.1|6674.3|6677.1|6674.3|6677.1|6674.3|5
1614907500000|2021-03-05 01:25:00|6677.5|6674.7|6676.1|6673.3|6677.6|6674.8|6675.1|6672.3|19
1614907510000|2021-03-05 01:25:10|6675.7|6672.9|6677.1|6674.3|6677.1|6674.3|6675.6|6672.8|0
1614907520000|2021-03-05 01:25:20|6676.9|6674.1|6675.3|6672.5|6676.9|6674.1|6675.1|6672.3|9
1614907530000|2021-03-05 01:25:30|6675.1|6672.3|6673.1|6670.3|6675.1|6672.3|6673.1|6670.3|5
1614907540000|2021-03-05 01:25:40|6672.7|6669.9|6671.1|6668.3|6673.1|6670.3|6671.1|6668.3|15
1614907550000|2021-03-05 01:25:50|6670.2|6667.4|6670.1|6667.3|6671.1|6668.3|6670.1|6667.3|17
1614907560000|2021-03-05 01:26:00|6669.1|6666.3|6670.1|6667.3|6670.1|6667.3|6668.1|6665.3|36
1614907570000|2021-03-05 01:26:10|6669.1|6666.3|6663|6660.2|6670.3|6667.3|6662.6|6659.3|64
1614907580000|2021-03-05 01:26:20|6662.7|6659.9|6662.1|6659.3|6663.3|6660.3|6662.1|6659.2|56
1614907590000|2021-03-05 01:26:30|6661.7|6658.9|6659.6|6656.8|6662.6|6659.8|6659.6|6656.8|141
1614907600000|2021-03-05 01:26:40|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|16
1614907610000|2021-03-05 01:26:50|6659.6|6656.8|6665.1|6662.3|6666|6663.2|6658.6|6655.8|96
1614907620000|2021-03-05 01:27:00|6665.6|6662.8|6669|6666.2|6669|6666.2|6665.1|6662.3|20
1614907630000|2021-03-05 01:27:10|6668.2|6665.4|6672|6669.2|6672|6669.2|6668.1|6665.3|13
1614907640000|2021-03-05 01:27:20|6672.7|6669.9|6674.1|6671.3|6675.4|6672.6|6672.7|6669.9|7
1614907650000|2021-03-05 01:27:30|6674.9|6672.1|6674.1|6671.3|6675|6672.2|6673.1|6670.3|2
1614907660000|2021-03-05 01:27:40|6674.5|6671.7|6673.1|6670.3|6675|6672.2|6673.1|6670.3|4
1614907670000|2021-03-05 01:27:50|6672|6669.2|6669.6|6666.8|6672|6669.2|6669.6|6666.8|13
1614907680000|2021-03-05 01:28:00|6670|6667.2|6673.1|6669.1|6673.1|6669.3|6669.6|6666.8|6
1614907690000|2021-03-05 01:28:10|6674|6670|6673|6670.2|6674.1|6670.7|6671.1|6668.3|23
1614907700000|2021-03-05 01:28:20|6673.9|6671.1|6675|6672.2|6675|6672.2|6671.2|6667.8|14
1614907710000|2021-03-05 01:28:30|6675.6|6672.8|6673.1|6670.3|6676|6673.2|6672.6|6669.8|38
1614907720000|2021-03-05 01:28:40|6673.6|6670.8|6671.1|6668.3|6673.6|6670.8|6671.1|6668.3|1
1614907730000|2021-03-05 01:28:50|6670.7|6667.9|6672|6669.2|6673.1|6670.2|6670.1|6667.3|13
1614907740000|2021-03-05 01:29:00|6672.1|6669.3|6670.1|6667.3|6673.2|6670.2|6669.1|6666.3|18
1614907750000|2021-03-05 01:29:10|6671.1|6668.3|6670.1|6667.3|6671.1|6668.3|6669.1|6666.3|2
1614907760000|2021-03-05 01:29:20|6669.1|6666.3|6670.1|6667.3|6670.1|6667.3|6669.1|6666.3|3
1614907770000|2021-03-05 01:29:30|6670.2|6666.2|6669.1|6666.3|6670.2|6666.3|6669.1|6666.2|7
1614907780000|2021-03-05 01:29:40|6668.7|6665.9|6670|6667.2|6670|6667.2|6668|6665.2|7
1614907790000|2021-03-05 01:29:50|6670.1|6667.3|6666.2|6662.2|6670.3|6667.3|6666.1|6662.2|11
1614907800000|2021-03-05 01:30:00|6666|6663.2|6665.1|6662.3|6666|6663.2|6663.1|6660.3|9
1614907810000|2021-03-05 01:30:10|6664.2|6661.4|6664|6661.2|6664.3|6661.4|6662.1|6659.3|4
1614907820000|2021-03-05 01:30:20|6664.3|6661.5|6665.3|6662.5|6668.1|6665.3|6664.1|6661.3|12
1614907830000|2021-03-05 01:30:30|6665|6662.2|6664.1|6661.3|6665|6662.2|6663.1|6660.3|0
1614907840000|2021-03-05 01:30:40|6664.3|6660.3|6662.1|6659.3|6664.3|6661.3|6662.1|6659.3|12
1614907850000|2021-03-05 01:30:50|6661.7|6658.9|6660.6|6657.8|6661.7|6658.9|6660.6|6657.8|3
1614907860000|2021-03-05 01:31:00|6661.1|6658.3|6661|6658.2|6661.2|6658.3|6660.7|6657.2|21
1614907870000|2021-03-05 01:31:10|6660.3|6657.5|6660|6657.2|6660.3|6657.5|6659.2|6656.4|11
1614907880000|2021-03-05 01:31:20|6660.1|6657.3|6661.1|6658.3|6663.2|6660.3|6660.1|6657.3|13
1614907890000|2021-03-05 01:31:30|6661.8|6659|6663.2|6659.2|6663.2|6659.3|6661.2|6658.4|1
1614907900000|2021-03-05 01:31:40|6663|6660.2|6663|6660.2|6663|6660.2|6662.6|6659.8|1
1614907910000|2021-03-05 01:31:50|6663.2|6659.2|6665.1|6662.3|6666.2|6662.3|6662.2|6659.2|4
1614907920000|2021-03-05 01:32:00|6666|6663.2|6668|6665.2|6668.1|6665.3|6665.2|6662.4|2
1614907930000|2021-03-05 01:32:10|6669.1|6666.3|6668.2|6665.4|6670.2|6667.2|6668.1|6665.1|8
1614907940000|2021-03-05 01:32:20|6668.1|6665.3|6671|6668.2|6671|6668.2|6668.1|6665.3|18
1614907950000|2021-03-05 01:32:30|6670.1|6667.3|6672.1|6669.3|6673.1|6669.3|6670.1|6667.1|4
1614907960000|2021-03-05 01:32:40|6671.3|6668.5|6668.1|6665.3|6671.3|6668.5|6667|6664.2|39
1614907970000|2021-03-05 01:32:50|6669.1|6665.1|6668.1|6665.3|6669.1|6666.3|6667.7|6664.9|3
1614907980000|2021-03-05 01:33:00|6668.2|6665.4|6668.3|6665.5|6671.3|6667.5|6668.2|6665.4|50
1614907990000|2021-03-05 01:33:10|6668.6|6665.8|6668.2|6665.4|6669.3|6666.3|6667.2|6664.4|43
1614908000000|2021-03-05 01:33:20|6668.1|6665.3|6665.2|6662.4|6668.1|6665.3|6665.2|6662.4|9
1614908010000|2021-03-05 01:33:30|6666.3|6662.3|6664.2|6661.4|6666.3|6663.3|6664.2|6661.4|3
1614908020000|2021-03-05 01:33:40|6664.6|6661.8|6662.2|6659.4|6665.1|6662.3|6662.2|6659.4|138
1614908030000|2021-03-05 01:33:50|6662.6|6659.8|6662.2|6659.4|6662.7|6659.9|6661.5|6658.7|16
1614908040000|2021-03-05 01:34:00|6663|6660.2|6663.1|6660.3|6663.2|6660.3|6662.2|6658.8|25
1614908050000|2021-03-05 01:34:10|6663.5|6660.7|6663.2|6660.4|6663.6|6660.8|6663.2|6660.4|63
1614908060000|2021-03-05 01:34:20|6662.7|6659.9|6663.1|6660.3|6663.1|6660.3|6662.7|6659.9|3
1614908070000|2021-03-05 01:34:30|6662.8|6660|6664.2|6661.4|6664.2|6661.4|6662.6|6659.8|21
1614908080000|2021-03-05 01:34:40|6665.3|6662.5|6666.2|6663.4|6667|6664.2|6665.3|6662.5|16
1614908090000|2021-03-05 01:34:50|6666.8|6664|6666.2|6663.4|6667|6664.2|6666.2|6663.4|2
1614908100000|2021-03-05 01:35:00|6666.1|6663.3|6663.6|6660.8|6666.1|6663.3|6662.1|6659.3|4
1614908110000|2021-03-05 01:35:10|6663.7|6660.9|6663.1|6660.3|6664.5|6661.7|6663.1|6660.3|4
1614908120000|2021-03-05 01:35:20|6663.6|6660.8|6663.6|6660.8|6664.1|6661.3|6663.2|6660.4|1
1614908130000|2021-03-05 01:35:30|6664|6661.2|6668.1|6665.3|6668.1|6665.3|6664|6661.2|23
1614908140000|2021-03-05 01:35:40|6668.8|6666|6670.5|6667.7|6671.5|6668.7|6668.8|6666|100
1614908150000|2021-03-05 01:35:50|6670.8|6668|6670.2|6667.4|6671|6668.2|6670.2|6667.4|2
1614908160000|2021-03-05 01:36:00|6670.1|6667.3|6669|6666.2|6670.1|6667.3|6668.1|6665.3|3
1614908170000|2021-03-05 01:36:10|6669.6|6666.8|6669.2|6666.4|6670.6|6667.8|6669.1|6666.1|0
1614908180000|2021-03-05 01:36:20|6669.5|6666.7|6675.1|6672.3|6675.5|6672.7|6669.1|6666.3|8
1614908190000|2021-03-05 01:36:30|6674.8|6672|6676.5|6673.7|6676.8|6674|6674.8|6672|18
1614908200000|2021-03-05 01:36:40|6676.8|6674|6676.8|6674|6676.8|6674|6676.8|6674|4
1614908210000|2021-03-05 01:36:50|6676.5|6673.7|6674.7|6671.9|6676.5|6673.7|6674|6670.9|4
1614908220000|2021-03-05 01:37:00|6675|6672.2|6676.8|6674|6677|6674.2|6674.1|6671.3|3
1614908230000|2021-03-05 01:37:10|6676.1|6673.3|6676.1|6673.3|6677.1|6673.3|6676|6673.1|0
1614908240000|2021-03-05 01:37:20|6676.5|6673.7|6676.8|6674|6676.8|6674|6676.5|6673.7|1
1614908260000|2021-03-05 01:37:40|6677.5|6674.7|6678.1|6675.3|6678.6|6675.8|6677.5|6674.7|5
1614908270000|2021-03-05 01:37:50|6678.5|6675.7|6680.6|6677.8|6680.6|6677.8|6678.5|6675.7|48
1614908280000|2021-03-05 01:38:00|6680.1|6677.3|6679.6|6676.8|6680.6|6677.8|6679.6|6676.8|25
1614908290000|2021-03-05 01:38:10|6679.7|6676.9|6681.6|6678.8|6681.6|6678.8|6679.7|6676.9|20
1614908300000|2021-03-05 01:38:20|6682|6679.2|6682.2|6679.4|6683|6680.2|6682|6679.2|42
1614908310000|2021-03-05 01:38:30|6682.1|6679.3|6682.2|6679.4|6682.2|6679.4|6681.2|6678.4|21
1614908320000|2021-03-05 01:38:40|6682.6|6679.8|6683|6680.2|6683.1|6680.3|6682.2|6679.1|4
1614908330000|2021-03-05 01:38:50|6683.1|6680.3|6684.1|6681.3|6684.1|6681.3|6683.1|6680.3|11
1614908340000|2021-03-05 01:39:00|6685|6682.2|6684.1|6681.3|6685.1|6682.3|6684.1|6681.3|12
1614908350000|2021-03-05 01:39:10|6683.6|6680.8|6682.1|6679.3|6683.6|6680.8|6682.1|6679.3|12
1614908360000|2021-03-05 01:39:20|6683.1|6680.3|6684|6681.2|6684|6681.2|6683.1|6680.3|1
1614908370000|2021-03-05 01:39:30|6684.1|6681.3|6685|6682.2|6686.1|6683.3|6684.1|6681.3|2
1614908380000|2021-03-05 01:39:40|6685.5|6682.7|6685.2|6682.4|6686|6683.2|6685.2|6682.4|0
1614908390000|2021-03-05 01:39:50|6686|6683.2|6686.1|6683.3|6686.6|6683.8|6686|6683.2|14
1614908400000|2021-03-05 01:40:00|6686.5|6683.7|6685|6682.2|6686.6|6683.8|6684.8|6682|9
1614908410000|2021-03-05 01:40:10|6684.6|6681.8|6683.2|6680.4|6684.6|6681.8|6682.1|6679.3|24
1614908430000|2021-03-05 01:40:30|6683.1|6680.3|6684.6|6681.8|6686.6|6683.8|6683.1|6680.3|24
1614908440000|2021-03-05 01:40:40|6684.1|6681.3|6683.1|6680.3|6684.1|6681.3|6683.1|6680.3|2
1614908450000|2021-03-05 01:40:50|6683.5|6680.7|6684.5|6681.7|6684.5|6681.7|6683.1|6680.3|3
1614908460000|2021-03-05 01:41:00|6684.1|6681.3|6682.6|6679.8|6684.3|6681.5|6682.6|6679.8|7
1614908470000|2021-03-05 01:41:10|6683|6680.2|6686.1|6683.3|6687|6684.2|6682.6|6679.8|11
1614908480000|2021-03-05 01:41:20|6686.6|6683.8|6686.7|6683.9|6687.7|6684.9|6686.6|6683.8|28
1614908490000|2021-03-05 01:41:30|6686.6|6683.8|6686.2|6683.4|6687.1|6684.3|6686.1|6683.3|7
1614908500000|2021-03-05 01:41:40|6687.1|6684.3|6687.3|6683.3|6687.3|6684.3|6687.1|6683.3|0
1614908510000|2021-03-05 01:41:50|6687.7|6684.9|6686.2|6683.4|6687.7|6684.9|6686.2|6683.4|4
1614908520000|2021-03-05 01:42:00|6685.4|6682.6|6688.2|6685.4|6689.2|6686.3|6685.4|6682.6|23
1614908530000|2021-03-05 01:42:10|6689.1|6686.3|6690.1|6687.3|6690.1|6687.3|6689.1|6686.3|1
1614908540000|2021-03-05 01:42:20|6689.6|6686.8|6691.2|6688.4|6692.1|6689.3|6689.6|6686.8|14
1614908550000|2021-03-05 01:42:30|6690.2|6687.4|6689|6686.2|6690.2|6687.4|6688.1|6685.3|3
1614908560000|2021-03-05 01:42:40|6689.1|6686.3|6687.7|6684.9|6690.1|6687.3|6686.6|6683.8|31
1614908570000|2021-03-05 01:42:50|6688.5|6685.7|6690.1|6687.3|6690.3|6687.3|6688.5|6685.7|2
1614908580000|2021-03-05 01:43:00|6691.1|6688.3|6690.1|6687.3|6692|6689.2|6689.1|6686.2|5
1614908590000|2021-03-05 01:43:10|6691.1|6687.1|6689.1|6686.3|6691.3|6688.3|6689.1|6686.3|0
1614908600000|2021-03-05 01:43:20|6690|6687.2|6692.3|6688.3|6692.3|6689.3|6690|6687.2|7
1614908610000|2021-03-05 01:43:30|6692.2|6688.2|6691.8|6689|6694.1|6691.3|6691.1|6688.2|133
1614908620000|2021-03-05 01:43:40|6692.8|6690|6693.1|6690.3|6693.1|6690.3|6691.2|6688.3|4
1614908630000|2021-03-05 01:43:50|6694.1|6691.3|6692.1|6689.3|6694.3|6691.3|6692.1|6689.3|4
1614908640000|2021-03-05 01:44:00|6692.3|6688.3|6691.1|6688.3|6692.3|6689.3|6691.1|6688.3|0
1614908650000|2021-03-05 01:44:10|6691.3|6687.3|6692.1|6689.3|6692.3|6689.3|6690.1|6687.3|0
1614908660000|2021-03-05 01:44:20|6692.3|6688.3|6692.1|6689.3|6692.3|6689.3|6692.1|6688.3|0
1614908670000|2021-03-05 01:44:30|6692.2|6689.4|6691.1|6688.3|6692.2|6689.4|6690.2|6687.4|1
1614908680000|2021-03-05 01:44:40|6692.1|6689.3|6693.1|6690.3|6695|6692.2|6692.1|6689.3|2
1614908690000|2021-03-05 01:44:50|6692.1|6689.3|6692.1|6689.3|6693.1|6690.2|6691.2|6688.2|2
1614908700000|2021-03-05 01:45:00|6692.8|6690|6692.1|6689.3|6694.3|6691.3|6692.1|6689.3|13
1614908710000|2021-03-05 01:45:10|6692.8|6690|6690|6687.2|6693.5|6690.7|6689.1|6685.5|9
1614908720000|2021-03-05 01:45:20|6691.1|6687.1|6688.4|6685.6|6692.1|6689.3|6688.4|6685.6|25
1614908730000|2021-03-05 01:45:30|6688.1|6685.3|6688.6|6685.8|6690.2|6687.3|6688.1|6685.3|5
1614908740000|2021-03-05 01:45:40|6688.1|6685.3|6689.1|6686.3|6689.2|6686.4|6688.1|6685.3|1
1614908750000|2021-03-05 01:45:50|6688.3|6685.5|6689.8|6687|6689.8|6687|6688.1|6685.3|8
1614908760000|2021-03-05 01:46:00|6690.1|6687.3|6689.3|6685.3|6690.1|6687.3|6689.2|6685.3|0
1614908770000|2021-03-05 01:46:10|6689.1|6686.3|6689.1|6686.3|6689.1|6686.3|6689.1|6686.3|0
1614908780000|2021-03-05 01:46:20|6688.7|6685.9|6688.1|6685.3|6688.7|6685.9|6688.1|6685.3|0
1614908790000|2021-03-05 01:46:30|6687.7|6684.9|6686.1|6683.3|6687.7|6684.9|6684.1|6681.3|10
1614908800000|2021-03-05 01:46:40|6686.3|6682.3|6683.1|6680.3|6686.3|6682.3|6683.1|6679.2|4
1614908820000|2021-03-05 01:47:00|6683.5|6680.7|6685.1|6682.3|6685.6|6682.8|6683.5|6680.7|3
1614908830000|2021-03-05 01:47:10|6684.3|6681.5|6684.1|6681.3|6684.3|6681.5|6684.1|6681.3|1
1614908840000|2021-03-05 01:47:20|6684.6|6681.8|6685|6682.2|6685|6682.2|6684.6|6681.8|0
1614908850000|2021-03-05 01:47:30|6686.1|6682.1|6685.1|6681.1|6686.1|6683.2|6684.1|6681.1|0
1614908860000|2021-03-05 01:47:40|6684.8|6682|6684.1|6681.3|6684.8|6682|6683.9|6680.2|0
1614908870000|2021-03-05 01:47:50|6683.3|6680.5|6682.2|6679.4|6683.3|6680.5|6682.2|6679.4|0
1614908880000|2021-03-05 01:48:00|6682.6|6679.8|6682.9|6680.1|6685.1|6682.3|6682.2|6679.4|24
1614908890000|2021-03-05 01:48:10|6684.1|6681.3|6684.1|6681.3|6684.1|6681.3|6684.1|6681.3|0
1614908900000|2021-03-05 01:48:20|6683.6|6680.8|6683.1|6680.3|6683.6|6680.8|6683.1|6680.3|0
1614908910000|2021-03-05 01:48:30|6683.4|6680.6|6683.6|6680.8|6683.9|6681.1|6683.4|6680.6|0
1614908920000|2021-03-05 01:48:40|6683.2|6680.4|6682.6|6679.8|6683.6|6680.8|6682.6|6679.8|3
1614908930000|2021-03-05 01:48:50|6683.1|6680.3|6682.1|6679.3|6684.1|6681.3|6682.1|6679.3|3
1614908940000|2021-03-05 01:49:00|6682.2|6679.4|6683.9|6681.1|6684.1|6681.3|6682.2|6679.3|3
1614908950000|2021-03-05 01:49:10|6684.2|6681.4|6683.1|6680.3|6684.2|6681.4|6683.1|6680.3|0
1614908960000|2021-03-05 01:49:20|6682.3|6679.5|6683.1|6680.3|6683.1|6680.3|6681.2|6678.2|5
1614908970000|2021-03-05 01:49:30|6683.2|6680.4|6683.1|6680.3|6683.3|6680.4|6683.1|6679.3|0
1614908980000|2021-03-05 01:49:40|6683.3|6679.3|6683.3|6679.3|6683.3|6679.3|6683.3|6679.3|0
1614908990000|2021-03-05 01:49:50|6683.1|6680.3|6682.3|6679.5|6683.1|6680.3|6682.3|6679.5|2
1614909000000|2021-03-05 01:50:00|6682.1|6679.3|6683.1|6680.3|6683.1|6680.3|6682.1|6679.3|1
1614909010000|2021-03-05 01:50:10|6682.6|6679.8|6681.1|6678.3|6682.6|6679.8|6681.1|6677.3|2
1614909020000|2021-03-05 01:50:20|6682|6678|6680.1|6677.3|6682.1|6679.3|6680.1|6677.3|1
1614909030000|2021-03-05 01:50:30|6679.3|6676.5|6680.1|6677.3|6680.2|6677.3|6679.1|6676.2|6
1614909060000|2021-03-05 01:51:00|6679.8|6677|6680.2|6676.2|6680.3|6677.3|6679.1|6676.2|3
1614909070000|2021-03-05 01:51:10|6679.1|6676.3|6679.1|6676.3|6680.1|6677.3|6679.1|6676|8
1614909080000|2021-03-05 01:51:20|6678.9|6676.1|6677.3|6674.5|6682.7|6677.3|6677.3|6672.7|9
1614909090000|2021-03-05 01:51:30|6677.1|6674.3|6677.1|6674.3|6677.1|6674.3|6677.1|6674.3|5
1614909100000|2021-03-05 01:51:40|6676.7|6673.9|6674.6|6671.8|6677.1|6674.3|6674.6|6671.8|5
1614909110000|2021-03-05 01:51:50|6674.7|6671.9|6673.1|6670.3|6675.3|6672.3|6673.1|6670.3|3
1614909120000|2021-03-05 01:52:00|6672.1|6669.3|6672.1|6669.3|6673.9|6671|6671.9|6668.2|8
1614909130000|2021-03-05 01:52:10|6671.3|6668.5|6671.1|6668.3|6672.1|6669.3|6671.1|6668|4
1614909140000|2021-03-05 01:52:20|6670.8|6668|6671.1|6668.3|6671.2|6668.3|6670.1|6667.2|10
1614909150000|2021-03-05 01:52:30|6671.3|6667.3|6670.2|6667.4|6671.3|6668.3|6670.2|6667.3|0
1614909160000|2021-03-05 01:52:40|6669.1|6666.3|6669.9|6667.1|6669.9|6667.1|6668.1|6665.3|9
1614909170000|2021-03-05 01:52:50|6669.1|6666.3|6669.1|6666.3|6669.1|6666.3|6669.1|6666.3|0
1614909180000|2021-03-05 01:53:00|6669.8|6667|6671.8|6669|6671.8|6669|6669.8|6667|5
1614909190000|2021-03-05 01:53:10|6671.9|6669.1|6669.9|6667.1|6671.9|6669.1|6669.9|6667.1|6
1614909200000|2021-03-05 01:53:20|6669.3|6666.5|6670.1|6667.3|6670.1|6667.3|6668.9|6666.1|1
1614909210000|2021-03-05 01:53:30|6669.9|6667.1|6669.9|6667.1|6670.2|6667.1|6668.1|6665.3|11
1614909220000|2021-03-05 01:53:40|6670.3|6666.3|6668.1|6665.3|6670.3|6667.1|6668.1|6665.3|2
1614909230000|2021-03-05 01:53:50|6668.2|6664.2|6667.1|6664.3|6668.2|6664.3|6667.1|6664.2|4
1614909240000|2021-03-05 01:54:00|6667.8|6665|6667.1|6664.3|6667.9|6665.1|6666.9|6663.3|8
1614909250000|2021-03-05 01:54:10|6667.2|6664.4|6667.9|6665.1|6667.9|6665.1|6667.1|6663.2|2
1614909260000|2021-03-05 01:54:20|6668.2|6664.2|6667.1|6664.3|6668.2|6665.3|6667.1|6664.2|2
1614909270000|2021-03-05 01:54:30|6667.3|6663.3|6666.1|6663.3|6667.3|6663.5|6666.1|6663.3|0
1614909280000|2021-03-05 01:54:40|6667|6663|6667.1|6664.3|6667.1|6664.3|6666.9|6663|4
1614909290000|2021-03-05 01:54:50|||||||||3
1614909300000|2021-03-05 01:55:00|6666.4|6663.6|6664.2|6661.4|6666.4|6663.6|6664.1|6661.3|16
1614909310000|2021-03-05 01:55:10|6664.9|6662.1|6665.1|6662.3|6665.8|6663|6664.9|6662.1|2
1614909320000|2021-03-05 01:55:20|6666|6662|6666|6662|6666|6662|6666|6662|0
1614909330000|2021-03-05 01:55:30|6665.1|6662.3|6665.1|6662.3|6665.1|6662.3|6665.1|6662.3|0
1614909340000|2021-03-05 01:55:40|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|0
1614909350000|2021-03-05 01:55:50|6663.7|6660.9|6660.6|6657.8|6663.7|6660.9|6660.6|6657.8|20
1614909360000|2021-03-05 01:56:00|6662.1|6659.3|6666|6662|6666|6662.3|6661.7|6658.2|17
1614909370000|2021-03-05 01:56:10|6664.6|6661.8|6663.9|6661.1|6664.6|6661.8|6662.6|6659.8|7
1614909380000|2021-03-05 01:56:20|6664.1|6661.3|6664.6|6661.8|6665.2|6662.1|6663.1|6660.3|3
1614909390000|2021-03-05 01:56:30|6664.9|6662.1|6667.1|6664.3|6667.1|6664.3|6664.9|6662.1|3
1614909400000|2021-03-05 01:56:40|6667.8|6665|6669.8|6667|6669.8|6667|6666.4|6663.6|4
1614909410000|2021-03-05 01:56:50|6670.1|6667.3|6667.9|6665.1|6670.1|6667.3|6667.9|6665.1|2
1614909420000|2021-03-05 01:57:00|6668.1|6665.3|6667.9|6665.1|6668.2|6665.3|6667.1|6664.2|2
1614909430000|2021-03-05 01:57:10|6668.1|6665.3|6665.9|6663.1|6668.1|6665.3|6665.9|6663.1|7
1614909440000|2021-03-05 01:57:20|6666.4|6663.6|6669.8|6667|6669.8|6667|6666.4|6663.6|5
1614909450000|2021-03-05 01:57:30|6669.6|6666.8|6669.9|6667.1|6670.8|6668|6668.8|6665.8|9
1614909460000|2021-03-05 01:57:40|6669.6|6666.8|6669.8|6667|6670|6667|6668.9|6665.9|1
1614909470000|2021-03-05 01:57:50|6670.7|6667.9|6671.8|6669|6671.8|6669|6670.7|6667.9|0
1614909480000|2021-03-05 01:58:00|6671.4|6668.6|6671.1|6668.3|6671.4|6668.6|6671.1|6668.3|1
1614909490000|2021-03-05 01:58:10|6670.9|6668.1|6668.8|6666|6670.9|6668.1|6668.1|6665|2
1614909500000|2021-03-05 01:58:20|6667.9|6665.1|6667.1|6664.3|6667.9|6665.1|6667.1|6664.3|3
1614909510000|2021-03-05 01:58:30|6666.9|6664.1|6664.8|6662|6666.9|6664.1|6664.8|6662|0
1614909520000|2021-03-05 01:58:40|6664.9|6662.1|6664.9|6662.1|6664.9|6662.1|6664.9|6662.1|0
1614909530000|2021-03-05 01:58:50|6664.8|6662|6663.9|6661.1|6664.8|6662|6663.1|6660.3|3
1614909540000|2021-03-05 01:59:00|6664.2|6661.4|6664.3|6660.3|6665.1|6662.3|6664.2|6660.3|4
1614909550000|2021-03-05 01:59:10|6664|6660|6661.1|6658.3|6664|6660.6|6661.1|6658.3|5
1614909560000|2021-03-05 01:59:20|6661.3|6657.3|6660.9|6658.1|6661.3|6658.1|6659.9|6657|7
1614909570000|2021-03-05 01:59:30|6660.8|6658|6658.4|6655.6|6660.8|6658|6658.4|6655.6|9
1614909580000|2021-03-05 01:59:40|6658.6|6655.8|6658.8|6656|6658.9|6656.1|6658.6|6655.8|2
1614909590000|2021-03-05 01:59:50|6658.4|6655.6|6655.9|6653.1|6658.4|6655.6|6655.1|6651.3|17
1614909600000|2021-03-05 02:00:00|6656.1|6653.3|6655.9|6653.1|6659|6655.6|6654.1|6651.2|38
1614909610000|2021-03-05 02:00:10|6656.3|6653.5|6657.1|6654.3|6657.2|6654.3|6655.9|6653.1|5
1614909620000|2021-03-05 02:00:20|6657.8|6655|6659.9|6657.1|6659.9|6657.1|6657.2|6654|26
1614909630000|2021-03-05 02:00:30|6660.1|6657.3|6661.8|6659|6662.7|6659.9|6660.1|6657.3|31
1614909640000|2021-03-05 02:00:40|6661.9|6659.1|6660.9|6658.1|6662.2|6659.1|6659.6|6656.8|2
1614909650000|2021-03-05 02:00:50|6660.7|6657.9|6658.1|6655.3|6660.7|6657.9|6658.1|6655|3
1614909660000|2021-03-05 02:01:00|6657.7|6654.9|6657.9|6655.1|6657.9|6655.1|6657.2|6654.4|2
1614909670000|2021-03-05 02:01:10|6658.1|6655.3|6657.1|6654.3|6658.1|6655.3|6657.1|6654.3|3
1614909690000|2021-03-05 02:01:30|6658|6654|6657.1|6654.3|6658|6654.3|6657.1|6654|1
1614909700000|2021-03-05 02:01:40|6658|6654|6658|6654|6658|6654.3|6657.1|6654|0
1614909710000|2021-03-05 02:01:50|6657.9|6655.1|6662.8|6660|6662.8|6660|6657.9|6654.9|2
1614909720000|2021-03-05 02:02:00|6662.9|6660.1|6661.1|6658.3|6663.2|6660.1|6661.1|6658|4
1614909730000|2021-03-05 02:02:10|6662|6658|6661.1|6658.3|6662|6658.3|6661.1|6658|4
1614909740000|2021-03-05 02:02:20|6660.9|6658.1|6661|6657|6661|6658.1|6660.9|6657|1
1614909750000|2021-03-05 02:02:30|6660.9|6656.9|6661.7|6658.9|6662.8|6660|6659.9|6656.9|19
1614909760000|2021-03-05 02:02:40|6662|6658|6660.9|6658.1|6662|6658.5|6660.8|6657|6
1614909770000|2021-03-05 02:02:50|6661.9|6659.1|6660.9|6658.1|6662.2|6659.1|6660.9|6658.1|0
1614909780000|2021-03-05 02:03:00|6661.2|6657.2|6661.2|6657.2|6661.2|6657.2|6661.2|6657.2|2
1614909790000|2021-03-05 02:03:10|6660.8|6658|6661.9|6657.9|6661.9|6658.1|6660.8|6657.9|1
1614909800000|2021-03-05 02:03:20|6662|6658|6662.2|6658.2|6663|6659.9|6661.7|6658|2
1614909810000|2021-03-05 02:03:30|6661.9|6659.1|6662.7|6659.9|6662.9|6659.9|6661.9|6658.9|1
1614909820000|2021-03-05 02:03:40|6662.6|6659.8|6663.4|6660.6|6663.4|6660.6|6662.1|6658.9|4
1614909830000|2021-03-05 02:03:50|6664.1|6661.3|6663.8|6661|6664.4|6661.6|6663.1|6660|3
1614909840000|2021-03-05 02:04:00|6664.8|6662|6665.5|6661.5|6666.9|6664|6664.7|6661.4|12
1614909850000|2021-03-05 02:04:10|6664.9|6660.9|6666.9|6664.1|6668.7|6665.9|6664.8|6660.9|36
1614909860000|2021-03-05 02:04:20|6667.4|6664.6|6670.2|6666.2|6670.2|6667.1|6667.4|6664.6|4
1614909870000|2021-03-05 02:04:30|6670|6666|6669.8|6667|6670.5|6667.1|6669.1|6666|0
1614909880000|2021-03-05 02:04:40|6669.1|6666.3|6669.1|6666.3|6669.1|6666.3|6669.1|6666.3|3
1614909890000|2021-03-05 02:04:50|6668.7|6665.9|6667.4|6664.6|6668.7|6665.9|6666.9|6664|4
1614909900000|2021-03-05 02:05:00|6667.8|6665|6668.8|6666|6668.9|6666|6667.8|6664.9|4
1614909910000|2021-03-05 02:05:10|6670|6667|6669.9|6665.9|6670|6667|6669.8|6665.9|2
1614909930000|2021-03-05 02:05:30|6668.9|6666.1|6667.1|6664.3|6668.9|6666.1|6667.1|6664.3|4
1614909940000|2021-03-05 02:05:40|6665.9|6663.1|6666.9|6664.1|6666.9|6664.1|6665.9|6663.1|1
1614909950000|2021-03-05 02:05:50|6667.3|6664.5|6668.9|6666.1|6669.9|6667.1|6666.9|6664.1|8
1614909960000|2021-03-05 02:06:00|6669|6665|6669.9|6667.1|6671|6667.9|6668|6665|2
1614909970000|2021-03-05 02:06:10|6670.8|6668|6670.8|6668|6671.4|6668|6669.9|6666.9|0
1614909980000|2021-03-05 02:06:20|6671.9|6669.1|6670.9|6668.1|6671.9|6669.1|6670.9|6668.1|2
1614909990000|2021-03-05 02:06:30|6670.8|6668|6671|6667|6671|6668|6670.8|6667|1
1614910000000|2021-03-05 02:06:40|6670.8|6668|6672.8|6670|6672.8|6670|6670.8|6668|8
1614910010000|2021-03-05 02:06:50|6672|6669.2|6672.9|6668.9|6672.9|6669.2|6671.9|6668.9|2
1614910020000|2021-03-05 02:07:00|6673.9|6671.1|6675.9|6671.9|6675.9|6672.5|6672.8|6670|49
1614910030000|2021-03-05 02:07:10|6675.8|6673|6674.9|6672.1|6675.9|6673.1|6674|6671.2|8
1614910040000|2021-03-05 02:07:20|6675.9|6671.9|6678|6675.2|6681.3|6678.5|6674.9|6671.9|119
1614910050000|2021-03-05 02:07:30|6677.8|6675|6678.9|6676.1|6679.1|6676.1|6677.8|6675|1
1614910060000|2021-03-05 02:07:40|6679.3|6675.3|6678.9|6676.1|6679.3|6676.2|6677|6674.2|4
1614910070000|2021-03-05 02:07:50|6679.4|6676.6|6680.4|6677.6|6681.9|6678.1|6679|6676.2|10
1614910080000|2021-03-05 02:08:00|6679.9|6677.1|6680|6676|6680|6677.1|6679|6676|0
1614910090000|2021-03-05 02:08:10|6679|6676.2|6677|6674.2|6679|6676.2|6677|6674.2|4
1614910100000|2021-03-05 02:08:20|6677.4|6674.6|6675|6672.2|6677.4|6674.6|6675|6672.2|3
1614910110000|2021-03-05 02:08:30|6675.1|6671.1|6674|6671.2|6675.1|6672.1|6673.9|6671|26
1614910120000|2021-03-05 02:08:40|6674.3|6670.3|6674|6671.2|6674.3|6671.2|6673.8|6670|1
1614910130000|2021-03-05 02:08:50|6676.1|6672.1|6672.9|6670.1|6676.1|6672.4|6672|6669.1|1
1614910140000|2021-03-05 02:09:00|6672.8|6670|6671|6667|6672.8|6670|6669.9|6666|38
1614910150000|2021-03-05 02:09:10|6669.9|6667.1|6669.9|6667.1|6670.4|6667.6|6669|6666.1|3
1614910160000|2021-03-05 02:09:20|6670.7|6667.9|6670.8|6668|6671|6668.1|6669.9|6666.9|4
1614910170000|2021-03-05 02:09:30|6670.9|6668.1|6669|6666.2|6670.9|6668.1|6668.5|6665.7|6
1614910180000|2021-03-05 02:09:40|6670|6666|6669.9|6667.1|6670.1|6667.1|6669|6666|1
1614910190000|2021-03-05 02:09:50|6670.9|6666.9|6669|6666.2|6670.9|6668|6669|6666.2|2
1614910200000|2021-03-05 02:10:00|6671.1|6667.1|6670.9|6668.1|6671.1|6668.1|6670.9|6667.1|12
1614910210000|2021-03-05 02:10:10|6671.4|6668.6|6670.9|6668.1|6671.4|6668.6|6670.9|6668.1|25
1614910220000|2021-03-05 02:10:20|6671|6668.2|6671.4|6668.6|6671.4|6668.6|6670.7|6667.9|9
1614910230000|2021-03-05 02:10:30|6671|6668.2|6671.4|6668.6|6671.4|6668.6|6671|6668.2|0
1614910240000|2021-03-05 02:10:40|6671|6668.2|6670.9|6668.1|6671.4|6668.6|6670.4|6667.6|8
1614910260000|2021-03-05 02:11:00|6670|6667.2|6669.9|6667.1|6670.9|6667.2|6668.8|6666|20
1614910270000|2021-03-05 02:11:10|6669.2|6666.4|6669|6666.2|6669.9|6667.1|6669|6666.2|3
1614910280000|2021-03-05 02:11:20|6668.9|6666.1|6667.4|6664.6|6668.9|6666.1|6666.4|6663.6|6
1614910290000|2021-03-05 02:11:30|6667.5|6664.7|6667.9|6665.1|6668.9|6666.1|6667.5|6664.7|2
1614910300000|2021-03-05 02:11:40|6668.8|6666|6668.9|6666.1|6669.4|6666.6|6667.9|6665.1|3
1614910310000|2021-03-05 02:11:50|6668.2|6665.4|6668|6665.2|6669.1|6666.1|6668|6665.1|4
1614910320000|2021-03-05 02:12:00|6668.8|6666|6669.7|6666.9|6669.7|6666.9|6668.8|6666|1
1614910330000|2021-03-05 02:12:10|6669.8|6667|6669.8|6667|6669.8|6667|6669.8|6667|0
1614910340000|2021-03-05 02:12:20|6670.4|6667.6|6670|6667.2|6670.9|6668.1|6670|6667.2|3
1614910350000|2021-03-05 02:12:30|6670.4|6667.6|6670.7|6667.9|6671.5|6668.7|6670.4|6667.6|25
1614910360000|2021-03-05 02:12:40|6670.9|6668.1|6671|6668.2|6671.3|6668.2|6670.9|6667.1|1
1614910370000|2021-03-05 02:12:50|6670.3|6667.5|6671|6667|6671|6667.5|6670|6667|3
1614910380000|2021-03-05 02:13:00|6671.1|6667.1|6671.5|6668.7|6671.5|6668.7|6670.9|6667.1|28
1614910390000|2021-03-05 02:13:10|6675.7|6672.9|6680.7|6677.9|6681.2|6678.4|6675.7|6672.9|150
1614910400000|2021-03-05 02:13:20|6680.4|6677.6|6680.4|6677.6|6680.4|6677.6|6679.9|6677.1|0
1614910410000|2021-03-05 02:13:30|6680|6677.2|6679.9|6677.1|6680|6677.2|6679.9|6677.1|4
1614910420000|2021-03-05 02:13:40|6680.1|6676.1|6680.8|6678|6680.8|6678|6679.5|6676.1|8
1614910430000|2021-03-05 02:13:50|6681.8|6679|6682.8|6680|6683.8|6680|6681.8|6679|2
1614910440000|2021-03-05 02:14:00|6681.9|6679.1|6682.8|6680|6682.9|6680|6681.9|6678.9|1
1614910450000|2021-03-05 02:14:10|6683.5|6680.7|6682.8|6680|6683.5|6680.7|6682.3|6678.9|0
1614910460000|2021-03-05 02:14:20|6683.8|6679.8|6683.8|6679.8|6683.8|6679.8|6683.8|6679.8|1
1614910470000|2021-03-05 02:14:30|6684.4|6681.6|6680.9|6678.1|6684.4|6681.6|6680.9|6678.1|142
1614910480000|2021-03-05 02:14:40|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|23
1614910490000|2021-03-05 02:14:50|6680.8|6678|6678|6675.2|6681|6678|6676.7|6673.8|12
1614910500000|2021-03-05 02:15:00|6678.3|6675.5|6681|6678.2|6681|6678.2|6677.9|6675.1|1
1614910510000|2021-03-05 02:15:10|6681.9|6677.9|6684|6681.2|6684.8|6682|6681|6677.9|39
1614910520000|2021-03-05 02:15:20|6683.2|6680.4|6682.9|6680.1|6683.2|6680.4|6682.9|6679.1|0
1614910530000|2021-03-05 02:15:30|6683.2|6680.4|6683.9|6681.1|6685|6682|6683.2|6680.4|3
1614910540000|2021-03-05 02:15:40|6686.9|6682.9|6684.9|6682.1|6686.9|6683.5|6684.9|6682.1|25
1614910550000|2021-03-05 02:15:50|6684.8|6682|6685.3|6682.5|6685.3|6682.5|6684.8|6682|1
1614910560000|2021-03-05 02:16:00|6685.4|6682.6|6680.9|6678.1|6685.4|6682.6|6680|6677.2|5
1614910570000|2021-03-05 02:16:10|6681|6678.2|6678|6675.2|6681|6678.2|6678|6675.2|12
1614910580000|2021-03-05 02:16:20|6678.3|6675.5|6679.1|6675.1|6679.8|6677|6678.3|6675.1|9
1614910590000|2021-03-05 02:16:30|6678|6675.2|6680.2|6677.4|6680.9|6678.1|6676.4|6673|15
1614910600000|2021-03-05 02:16:40|6680.9|6676.9|6680.9|6678.1|6681.9|6678.1|6680.8|6676.9|1
1614910610000|2021-03-05 02:16:50|6681.1|6677.1|6681.9|6677.9|6681.9|6678.1|6680.9|6677.1|0
1614910620000|2021-03-05 02:17:00|6681.8|6679|6681.9|6679.1|6682.9|6679.1|6681.8|6678.1|0
1614910630000|2021-03-05 02:17:10|6682.7|6679.9|6683.8|6681|6683.8|6681|6682.7|6679.9|3
1614910640000|2021-03-05 02:17:20|6683|6680.2|6683.9|6681.1|6684.9|6681.5|6683|6680.2|1
1614910650000|2021-03-05 02:17:30|6683.8|6681|6683.8|6681|6684.9|6681.4|6683.8|6680.9|2
1614910660000|2021-03-05 02:17:40|6683.9|6681.1|6683.9|6681.1|6683.9|6681.1|6683|6680.2|1
1614910670000|2021-03-05 02:17:50|6683.5|6680.7|6683.8|6681|6683.8|6681|6683|6680.2|2
1614910680000|2021-03-05 02:18:00|6683.9|6681.1|6686.9|6684.1|6686.9|6684.1|6683.9|6681.1|34
1614910690000|2021-03-05 02:18:10|6686.3|6683.5|6688.8|6686|6690.3|6687.5|6685|6682.2|73
1614910700000|2021-03-05 02:18:20|6689|6685|6689|6686.2|6694.3|6687.4|6687.9|6684.3|92
1614910710000|2021-03-05 02:18:30|6688.9|6686.1|6688.8|6686|6688.9|6686.1|6687.9|6685.1|3
1614910720000|2021-03-05 02:18:40|6688.9|6686.1|6688.9|6686.1|6689.4|6686.6|6688.9|6686.1|39
1614910730000|2021-03-05 02:18:50|6690|6686|6689.3|6686.5|6690|6686.6|6688.9|6686|42
1614910740000|2021-03-05 02:19:00|6689.4|6686.6|6689.9|6687.1|6689.9|6687.1|6689.4|6686.6|15
1614910750000|2021-03-05 02:19:10|6689.8|6687|6690.4|6687.6|6690.9|6688.1|6689.8|6687|24
1614910760000|2021-03-05 02:19:20|6691.4|6688.6|6691.9|6689.1|6691.9|6689.1|6691.4|6688.6|5
1614910770000|2021-03-05 02:19:30|||||||||18
1614910780000|2021-03-05 02:19:40|6692.3|6689.5|6692.4|6689.6|6692.9|6690.1|6692|6689.2|37
1614910790000|2021-03-05 02:19:50|6692.3|6689.5|6693.9|6691.1|6693.9|6691.1|6692.3|6689.5|67
1614910800000|2021-03-05 02:20:00|6693.7|6690.9|6694.8|6692|6694.8|6692|6693.4|6690.6|5
1614910810000|2021-03-05 02:20:10|6695.2|6692.4|6695.3|6692.5|6695.3|6692.5|6695.2|6692.4|2
1614910820000|2021-03-05 02:20:20|6695.7|6692.9|6696.7|6693.9|6696.8|6694|6695.7|6692.9|17
1614910830000|2021-03-05 02:20:30|6696.8|6694|6697.3|6694.5|6698.3|6695.5|6696.8|6694|17
1614910840000|2021-03-05 02:20:40|6695.8|6693|6695.5|6692.7|6695.8|6693|6694.4|6691.6|75
1614910850000|2021-03-05 02:20:50|6695.4|6692.6|6695|6692.2|6695.4|6692.6|6695|6692.2|4
1614910860000|2021-03-05 02:21:00|6694.9|6692.1|6696|6693.2|6697.1|6693.2|6694.9|6692|4
1614910870000|2021-03-05 02:21:10|6695.9|6693.1|6695.9|6693.1|6697|6694|6695.8|6692.9|23
1614910880000|2021-03-05 02:21:20|6695.8|6693|6694.9|6692.1|6695.8|6693|6694.9|6692.1|15
1614910890000|2021-03-05 02:21:30|6696.9|6694.1|6696.8|6694|6698.4|6695.6|6696.4|6693.6|112
1614910900000|2021-03-05 02:21:40|6696.3|6693.5|6698.8|6696|6698.8|6696|6696.3|6693.5|29
1614910910000|2021-03-05 02:21:50|6698.7|6695.9|6699.8|6697|6699.8|6697|6697.9|6695.1|16
1614910920000|2021-03-05 02:22:00|6699.4|6696.6|6698.4|6695.6|6699.4|6696.6|6698.4|6695.6|0
1614910930000|2021-03-05 02:22:10|6698.3|6695.5|6697.3|6694.5|6698.3|6695.5|6697.3|6694.5|36
1614910940000|2021-03-05 02:22:20|6697.7|6694.9|6702.7|6699.9|6702.7|6699.9|6697.7|6694.9|100
1614910950000|2021-03-05 02:22:30|6702.3|6699.5|6702.3|6699.5|6703.8|6701|6702.3|6699.5|25
1614910960000|2021-03-05 02:22:40|6702.8|6700|6702.8|6700|6703.6|6700.7|6702.2|6699.4|193
1614910970000|2021-03-05 02:22:50|6703.3|6700.5|6702.7|6699.9|6704.8|6702|6702.7|6699.9|11
1614910980000|2021-03-05 02:23:00|6702.3|6699.5|6703.8|6701|6704.7|6701.9|6702.3|6699.5|56
1614910990000|2021-03-05 02:23:10|6704.8|6700.8|6704.9|6702.1|6706.8|6703|6704.8|6700.8|14
1614911000000|2021-03-05 02:23:20|6704.8|6702|6708.3|6705.5|6708.3|6705.5|6703.7|6700.9|93
1614911010000|2021-03-05 02:23:30|6707.8|6705|6704.8|6702|6707.8|6705|6704.8|6702|13
1614911020000|2021-03-05 02:23:40|6705.8|6703|6705.7|6702.9|6706.8|6703|6705.7|6702.8|3
1614911030000|2021-03-05 02:23:50|6704.9|6702.1|6705.7|6702.9|6705.7|6702.9|6704.9|6702.1|6
1614911040000|2021-03-05 02:24:00|6705.8|6703|6705.8|6703|6705.8|6703|6705.7|6702.9|5
1614911050000|2021-03-05 02:24:10|6706.2|6703.4|6706.8|6704|6707.5|6704.7|6706.2|6703.4|2
1614911060000|2021-03-05 02:24:20|6706.9|6704.1|6706.8|6704|6707.9|6704.1|6705.8|6703|13
1614911070000|2021-03-05 02:24:30|6707|6703|6705.9|6703.1|6707|6704|6705.9|6703|44
1614911080000|2021-03-05 02:24:40|6705.8|6703|6705.8|6703|6705.8|6703|6705.8|6703|5
1614911090000|2021-03-05 02:24:50|6706.2|6703.4|6706.9|6704.1|6706.9|6704.1|6706.2|6703.4|12
1614911100000|2021-03-05 02:25:00|6706.5|6703.7|6705.3|6702.5|6707.3|6704.5|6705.3|6702.5|27
1614911110000|2021-03-05 02:25:10|6705.7|6702.9|6705.7|6702.9|6705.7|6702.9|6705.3|6702.5|19
1614911120000|2021-03-05 02:25:20|6705.3|6702.5|6705.2|6702.4|6705.7|6702.9|6705.2|6702.4|29
1614911130000|2021-03-05 02:25:30|6706.9|6704.1|6705.7|6702.9|6707.7|6704.9|6705.7|6702.9|23
1614911140000|2021-03-05 02:25:40|6706.4|6703.6|6706.8|6704|6707.7|6704.9|6706.4|6703.6|20
1614911150000|2021-03-05 02:25:50|6707.8|6705|6706.7|6703.9|6707.8|6705|6706.7|6703.9|3
1614911160000|2021-03-05 02:26:00|6705.8|6703|6705.8|6703|6705.8|6703|6705.8|6703|4
1614911170000|2021-03-05 02:26:10|6706.8|6704|6705.9|6703.1|6706.8|6704|6705.9|6703.1|249
1614911180000|2021-03-05 02:26:20|6705.3|6702.5|6705.8|6703|6705.8|6703|6705.2|6702.4|5
1614911190000|2021-03-05 02:26:30|6705.7|6702.9|6706.7|6703.9|6706.9|6704|6705.7|6702.9|7
1614911200000|2021-03-05 02:26:40|6706.9|6702.9|6705.7|6702.9|6706.9|6703|6705.3|6702.5|5
1614911210000|2021-03-05 02:26:50|6705.3|6702.5|6705.3|6702.5|6705.7|6702.9|6705.3|6702.5|2
1614911220000|2021-03-05 02:27:00|||||||||13
1614911230000|2021-03-05 02:27:10|6705.7|6702.9|6704.3|6701.5|6705.7|6702.9|6704.3|6701.5|28
1614911240000|2021-03-05 02:27:20|6703.8|6701|6702.9|6700.1|6703.8|6701|6702.9|6700.1|5
1614911250000|2021-03-05 02:27:30|6702.8|6700|6702.3|6699.5|6702.8|6700|6702.3|6699.5|56
1614911260000|2021-03-05 02:27:40|6701.7|6698.9|6698|6695.2|6701.7|6698.9|6698|6695.2|52
1614911270000|2021-03-05 02:27:50|6697.8|6695|6697.8|6695|6697.8|6695|6697.8|6695|1
1614911280000|2021-03-05 02:28:00|6698.3|6695.5|6698.8|6696|6698.8|6696|6697.4|6694.6|30
1614911290000|2021-03-05 02:28:10|6697.9|6695.1|6697.2|6694.4|6697.9|6695.1|6697.2|6694.4|0
1614911300000|2021-03-05 02:28:20|6697.8|6695|6699.3|6696.5|6699.3|6696.5|6697.8|6695|11
1614911310000|2021-03-05 02:28:30|6699.7|6696.9|6699.7|6696.9|6699.7|6696.9|6699.7|6696.9|0
1614911320000|2021-03-05 02:28:40|6700.7|6697.9|6700.8|6698|6700.8|6698|6700.7|6697.9|1
1614911330000|2021-03-05 02:28:50|6701.3|6698.5|6701.7|6698.9|6701.9|6699|6701.3|6697.9|2
1614911340000|2021-03-05 02:29:00|6701.8|6699|6701.8|6699|6701.8|6699|6701.8|6699|1
1614911350000|2021-03-05 02:29:10|||||||||1
1614911370000|2021-03-05 02:29:30|6702.5|6699.7|6702.5|6699.7|6702.5|6699.7|6702.5|6699.7|1
1614911380000|2021-03-05 02:29:40|6702.8|6700|6701.8|6699|6702.8|6700|6701.8|6698.8|1
1614911390000|2021-03-05 02:29:50|6701.4|6698.6|6701.8|6699|6701.9|6699|6700.9|6697.9|2
1614911400000|2021-03-05 02:30:00|6700.9|6698.1|6701|6698.2|6704.8|6700.9|6700.9|6698.1|11
1614911410000|2021-03-05 02:30:10|6699.9|6697.1|6697.9|6695.1|6699.9|6697.1|6697.8|6694.9|15
1614911420000|2021-03-05 02:30:20|6697.5|6694.7|6697.9|6695.1|6697.9|6695.1|6697.3|6694.5|15
1614911430000|2021-03-05 02:30:30|6697.5|6694.7|6697.4|6694.6|6697.5|6694.7|6697.4|6694.6|5
1614911440000|2021-03-05 02:30:40|6697.9|6695.1|6700.4|6697.6|6700.9|6698.1|6697.9|6695.1|10
1614911450000|2021-03-05 02:30:50|6700|6697.2|6700|6697.2|6701.9|6698.1|6700|6697.2|1
1614911460000|2021-03-05 02:31:00|6700.4|6697.6|6700.8|6698|6701.7|6698.9|6700|6697|2
1614911470000|2021-03-05 02:31:10|6700.9|6698.1|6703.9|6701.1|6703.9|6701.1|6700.9|6698.1|4
1614911480000|2021-03-05 02:31:20|6704|6700|6702.9|6700.1|6704|6701|6702|6698.7|3
1614911490000|2021-03-05 02:31:30|6703|6700.2|6703.9|6701.1|6703.9|6701.1|6703|6700.2|2
1614911500000|2021-03-05 02:31:40|6704.1|6701.3|6704.8|6702|6705|6702.1|6704.1|6700.9|4
1614911510000|2021-03-05 02:31:50|6705|6701|6704.4|6701.6|6706|6703|6703|6699.6|6
1614911520000|2021-03-05 02:32:00|6704|6701.2|6704.9|6702.1|6707|6704|6704|6701.2|9
1614911530000|2021-03-05 02:32:10|6706|6702|6704.9|6702.1|6706|6702.2|6704.9|6702|0
1614911540000|2021-03-05 02:32:20|6706.6|6702.6|6705.8|6703|6706.6|6703.2|6705.8|6702.6|28
1614911550000|2021-03-05 02:32:30|6706|6703.2|6706.8|6704|6707.7|6704.8|6706|6703.2|5
1614911560000|2021-03-05 02:32:40|6707.5|6704.7|6707.8|6705|6707.9|6705.1|6707.5|6704.7|1
1614911580000|2021-03-05 02:33:00|6709.7|6705.7|6708.8|6706|6709.8|6707|6708.8|6705.7|3
1614911590000|2021-03-05 02:33:10|6708.6|6705.8|6709.4|6706.6|6709.8|6707|6708.6|6705.8|3
1614911600000|2021-03-05 02:33:20|6708.9|6706.1|6710.9|6708.1|6711.8|6709|6708.9|6706.1|37
1614911610000|2021-03-05 02:33:30|6710.8|6708|6711.8|6709|6711.8|6709|6710.8|6708|3
1614911620000|2021-03-05 02:33:40|6710.9|6708.1|6711.8|6709|6712.3|6709.5|6710.8|6707.9|13
1614911630000|2021-03-05 02:33:50|6712|6708|6711.8|6709|6712|6709|6711.8|6708|1
1614911640000|2021-03-05 02:34:00|6711.3|6708.5|6711.8|6709|6711.8|6709|6710.8|6708|4
1614911650000|2021-03-05 02:34:10|6711.6|6708.8|6710.9|6708.1|6711.6|6708.8|6710.9|6708.1|2
1614911660000|2021-03-05 02:34:20|6711.7|6707.7|6710.8|6708|6711.8|6709|6710.8|6707.7|1
1614911670000|2021-03-05 02:34:30|6711.7|6707.7|6711.8|6709|6711.8|6709|6710.8|6707.6|2
1614911680000|2021-03-05 02:34:40|6711.6|6708.8|6710.9|6708.1|6711.6|6708.8|6710.9|6708.1|1
1614911690000|2021-03-05 02:34:50|6710.3|6707.5|6709.8|6707|6710.6|6707.8|6709.6|6706.8|3
1614911700000|2021-03-05 02:35:00|6710.6|6707.8|6708.8|6706|6710.6|6707.8|6708.8|6706|8
1614911710000|2021-03-05 02:35:10|6707.8|6705|6704.9|6702.1|6708.7|6705|6704.9|6702.1|3
1614911720000|2021-03-05 02:35:20|6705.5|6702.7|6705.8|6703|6705.8|6703|6705.5|6702.7|0
1614911730000|2021-03-05 02:35:30|||||||||3
1614911740000|2021-03-05 02:35:40|6705.9|6703.1|6707.8|6705|6707.8|6705|6705.9|6703.1|3
1614911750000|2021-03-05 02:35:50|6708.3|6705.5|6710.6|6707.8|6710.6|6707.8|6708.3|6705.5|3
1614911760000|2021-03-05 02:36:00|6709.9|6707.1|6709.9|6705.9|6710.9|6707.1|6709.5|6705.9|0
1614911770000|2021-03-05 02:36:10|6708.8|6706|6707.8|6705|6708.8|6706|6707.8|6705|0
1614911780000|2021-03-05 02:36:20|6708.7|6704.7|6708.8|6706|6709.7|6706|6707.8|6704.7|2
1614911790000|2021-03-05 02:36:30|6708.9|6704.9|6710.6|6706.6|6711.4|6708|6707.9|6704.9|37
1614911800000|2021-03-05 02:36:40|6709.8|6707|6711.6|6708.8|6711.9|6708.8|6709.6|6706.4|3
1614911810000|2021-03-05 02:36:50|6711.8|6709|6711.8|6709|6711.8|6709|6711.8|6709|3
1614911820000|2021-03-05 02:37:00|6711.6|6708.8|6710.9|6708.1|6711.8|6709|6710.9|6708.1|32
1614911830000|2021-03-05 02:37:10|6710.3|6707.5|6708.8|6706|6710.3|6707.5|6708.8|6706|3
1614911840000|2021-03-05 02:37:20|6708.9|6706.1|6710.8|6708|6711.7|6708|6708.9|6706.1|6
1614911850000|2021-03-05 02:37:30|6711.8|6709|6711.8|6709|6711.9|6709|6709.8|6707|13
1614911860000|2021-03-05 02:37:40|6712.3|6709.5|6712.8|6710|6714.3|6711.5|6711.8|6709|14
1614911870000|2021-03-05 02:37:50|6713.3|6710.5|6713.6|6710.8|6713.6|6710.8|6712.6|6709.8|18
1614911880000|2021-03-05 02:38:00|6713.3|6710.5|6712.8|6710|6713.6|6710.8|6712.8|6710|6
1614911900000|2021-03-05 02:38:20|6713.3|6710.5|6712.9|6710.1|6713.3|6710.5|6712.9|6710.1|1
1614911910000|2021-03-05 02:38:30|6712.6|6709.8|6712.3|6709.5|6712.6|6709.8|6712.3|6709.5|5
1614911920000|2021-03-05 02:38:40|||||||||10
1614911930000|2021-03-05 02:38:50|6712.4|6709.6|6712.4|6709.6|6712.4|6709.6|6712.4|6709.6|10
1614911940000|2021-03-05 02:39:00|6712.3|6709.5|6712.6|6709.8|6713.7|6710|6712.3|6709.5|18
1614911950000|2021-03-05 02:39:10|6712.8|6710|6712.6|6709.8|6712.8|6710|6712.3|6709.5|13
1614911970000|2021-03-05 02:39:30|6712.8|6710|6713.6|6710.8|6713.6|6710.8|6712.3|6709.5|6
1614911980000|2021-03-05 02:39:40|6712.9|6710.1|6713.8|6711|6713.8|6711|6712.9|6710.1|2
1614911990000|2021-03-05 02:39:50|6713|6710.2|6713.3|6710.5|6713.3|6710.5|6712.9|6710.1|1
1614912000000|2021-03-05 02:40:00|6713.8|6711|6712.3|6709.5|6714.1|6711|6712.3|6709.5|17
1614912010000|2021-03-05 02:40:10|||||||||10
1614912020000|2021-03-05 02:40:20|||||||||15
1614912030000|2021-03-05 02:40:30|6711.1|6708.3|6709|6706.2|6711.1|6708.3|6708|6705.2|7
1614912040000|2021-03-05 02:40:40|6708.9|6706.1|6706.9|6704.1|6708.9|6706.1|6706.9|6704.1|7
1614912050000|2021-03-05 02:40:50|6707.3|6704.5|6706.9|6704.1|6707.3|6704.5|6706.9|6704.1|0
1614912060000|2021-03-05 02:41:00|6704.6|6701.8|6705|6702.2|6705.8|6703|6703|6700.2|24
1614912070000|2021-03-05 02:41:10|6704.8|6702|6704.8|6702|6704.9|6702.1|6704.8|6702|1
1614912080000|2021-03-05 02:41:20|6704.9|6702.1|6705.3|6702.5|6705.3|6702.5|6704.9|6702.1|2
1614912090000|2021-03-05 02:41:30|6705.4|6702.6|6706.9|6702.9|6706.9|6704|6705.3|6702.5|4
1614912100000|2021-03-05 02:41:40|6707|6703|6707.8|6705|6711.2|6705|6707|6701.2|29
1614912110000|2021-03-05 02:41:50|6707.3|6704.5|6707.3|6704.5|6707.8|6705|6706.8|6703.7|1
1614912120000|2021-03-05 02:42:00|6707.6|6704.8|6709.9|6707.1|6710.6|6707.8|6707.6|6704.7|15
1614912130000|2021-03-05 02:42:10|6709.3|6706.5|6712.3|6709.5|6712.3|6709.5|6709.3|6706|4
1614912140000|2021-03-05 02:42:20|6711.9|6709.1|6712.3|6709.5|6712.6|6709.8|6711.3|6708.5|9
1614912150000|2021-03-05 02:42:30|6712.6|6709.8|6712.8|6710|6712.8|6710|6711.3|6708.5|12
1614912160000|2021-03-05 02:42:40|6713.1|6710.3|6714.1|6711.3|6714.3|6711.5|6712.8|6710|18
1614912170000|2021-03-05 02:42:50|6714.3|6711.5|6714.6|6711.8|6714.6|6711.8|6714.3|6711.5|3
1614912180000|2021-03-05 02:43:00|6713.8|6711|6710.8|6708|6713.8|6711|6710.8|6708|5
1614912190000|2021-03-05 02:43:10|6709.8|6707|6711.6|6708.8|6711.7|6708.8|6709.8|6706.7|2
1614912200000|2021-03-05 02:43:20|6710.8|6708|6708.5|6705.7|6710.8|6708|6707.8|6705|0
1614912210000|2021-03-05 02:43:30|6708.8|6706|6710.8|6708|6710.8|6708|6708.8|6706|1
1614912220000|2021-03-05 02:43:40|6711.5|6708.7|6709.8|6707|6711.8|6709|6709.8|6707|2
1614912230000|2021-03-05 02:43:50|6708.8|6706|6709.8|6707|6709.8|6707|6708.8|6706|5
1614912240000|2021-03-05 02:44:00|6710.8|6708|6709.8|6707|6710.8|6708|6709.8|6707|2
1614912250000|2021-03-05 02:44:10|6711.8|6709|6713.3|6710.5|6713.3|6710.5|6711.8|6708.7|4
1614912260000|2021-03-05 02:44:20|6714.6|6711.8|6713.9|6711.1|6714.6|6711.8|6713.9|6711.1|2
1614912270000|2021-03-05 02:44:30|6713.8|6711|6714.3|6711.5|6714.3|6711.5|6713.8|6711|2
1614912280000|2021-03-05 02:44:40|6714.6|6711.8|6713.8|6711|6715.1|6712.3|6713|6710.2|5
1614912290000|2021-03-05 02:44:50|6714.6|6711.8|6717.5|6714.7|6717.5|6714.7|6714.3|6710.9|43
1614912300000|2021-03-05 02:45:00|6717.6|6714.8|6717.8|6715|6718.3|6715.5|6716.8|6714|23
1614912310000|2021-03-05 02:45:10|6717.7|6713.7|6719.6|6716.8|6719.6|6716.8|6716.8|6713.7|38
1614912320000|2021-03-05 02:45:20|6719.9|6715.9|6719.6|6716.8|6719.9|6716.8|6718.8|6715.9|0
1614912330000|2021-03-05 02:45:30|6719.7|6715.7|6719.8|6717|6719.8|6717|6718.9|6715.7|3
1614912340000|2021-03-05 02:45:40|6720|6716|6720|6716|6720|6717|6718.9|6715.9|5
1614912350000|2021-03-05 02:45:50|6719.5|6716.7|6721.6|6718.8|6721.6|6718.8|6718.8|6715.7|8
1614912360000|2021-03-05 02:46:00|6722.6|6719.8|6721.8|6719|6722.6|6719.8|6721.6|6718.8|2
1614912370000|2021-03-05 02:46:10|6722.1|6719.3|6722.8|6720|6723.8|6721|6722.1|6719.3|21
1614912380000|2021-03-05 02:46:20|6722.6|6719.8|6720.8|6718|6722.6|6719.8|6720.8|6718|4
1614912390000|2021-03-05 02:46:30|6721.3|6718.5|6723.6|6720.8|6723.6|6720.8|6720.3|6717.5|10
1614912400000|2021-03-05 02:46:40|6724.1|6721.3|6726.6|6723.8|6726.6|6723.8|6724.1|6721.3|17
1614912410000|2021-03-05 02:46:50|6725.8|6723|6724.8|6722|6727|6724.2|6724.8|6722|9
1614912420000|2021-03-05 02:47:00|6725.5|6722.7|6728.6|6725.8|6728.6|6725.8|6725.5|6722.7|20
1614912430000|2021-03-05 02:47:10|6727.9|6725.1|6725.8|6723|6727.9|6725.1|6725.8|6723|15
1614912440000|2021-03-05 02:47:20|6725.3|6722.5|6724.8|6722|6726|6722.6|6723.8|6720.9|18
1614912450000|2021-03-05 02:47:30|6724.6|6721.8|6729|6726.2|6729.1|6726.3|6724.6|6721.8|64
1614912460000|2021-03-05 02:47:40|6729.1|6726.3|6730.3|6727.5|6731.6|6728.8|6729.1|6726.3|32
1614912470000|2021-03-05 02:47:50|6729.8|6727|6729.6|6726.8|6729.8|6727|6728.8|6726|4
1614912480000|2021-03-05 02:48:00|6729.8|6727|6731|6727|6731.6|6728.8|6728.8|6726|3
1614912490000|2021-03-05 02:48:10|6731.7|6727.7|6733.6|6730.8|6734.1|6731.3|6730.6|6727.7|164
1614912500000|2021-03-05 02:48:20|6734.1|6731.3|6734.6|6731.8|6734.8|6732|6733.8|6731|10
1614912510000|2021-03-05 02:48:30|6734.8|6732|6735.6|6732.8|6736.3|6733.5|6734.8|6732|48
1614912520000|2021-03-05 02:48:40|6736|6733.2|6735.6|6732.8|6736.1|6733.3|6734.8|6732|17
1614912530000|2021-03-05 02:48:50|6735.3|6732.5|6735.6|6732.8|6735.6|6732.8|6735.3|6732.5|12
1614912540000|2021-03-05 02:49:00|6734.8|6732|6734.6|6731.8|6736.1|6733.3|6733.4|6730.6|37
1614912550000|2021-03-05 02:49:10|6734.3|6731.5|6732.6|6729.8|6734.6|6731.8|6731.8|6729|11
1614912560000|2021-03-05 02:49:20|6732.8|6730|6732.6|6729.8|6732.8|6730|6732.6|6729.8|10
1614912570000|2021-03-05 02:49:30|6732.8|6730|6732.5|6729.7|6732.8|6730|6731.7|6728.7|14
1614912580000|2021-03-05 02:49:40|6733.6|6730.8|6734.7|6731.9|6734.7|6731.9|6733.6|6730.8|1
1614912590000|2021-03-05 02:49:50|6734.9|6732.1|6735.6|6732.8|6735.6|6732.8|6734.7|6731.9|7
1614912600000|2021-03-05 02:50:00|6734.9|6732.1|6732.7|6729.9|6734.9|6732.1|6732.7|6729.9|4
1614912610000|2021-03-05 02:50:10|6732.4|6729.6|6732.6|6729.8|6732.6|6729.8|6731.9|6729.1|6
1614912620000|2021-03-05 02:50:20|6732.7|6729.9|6731.9|6729.1|6733|6729.9|6731.9|6728.8|7
1614912630000|2021-03-05 02:50:30|6732|6729.2|6730.7|6727.9|6732.8|6729.9|6730.7|6727.9|3
1614912640000|2021-03-05 02:50:40|6731|6727|6729.9|6727.1|6731.8|6728.9|6729.7|6726.9|38
1614912650000|2021-03-05 02:50:50|6730.5|6727.7|6730.9|6728.1|6731.8|6728.9|6730.5|6727.7|0
1614912660000|2021-03-05 02:51:00|6730.7|6727.9|6730.2|6727.4|6731.7|6728.8|6729.9|6727.1|3
1614912670000|2021-03-05 02:51:10|6730.7|6727.9|6730.7|6727.9|6731.7|6728.9|6730.7|6727.9|2
1614912680000|2021-03-05 02:51:20|6729.7|6726.9|6728.9|6726.1|6729.7|6726.9|6728.9|6726.1|1
1614912690000|2021-03-05 02:51:30|6730.2|6727.4|6731.8|6727.8|6732.6|6728.9|6729.9|6727.1|23
1614912700000|2021-03-05 02:51:40|6731.7|6728.9|6731.7|6728.9|6732.2|6729.4|6731.7|6728.9|0
1614912710000|2021-03-05 02:51:50|6732.2|6729.4|6732.7|6729.9|6732.7|6729.9|6732.2|6729.4|4
1614912720000|2021-03-05 02:52:00|6731.2|6728.4|6728.7|6725.9|6731.2|6728.4|6728.4|6724.8|23
1614912730000|2021-03-05 02:52:10|6729.1|6726.3|6727.9|6725.1|6729.4|6726.6|6727.9|6725.1|4
1614912740000|2021-03-05 02:52:20|6727.5|6724.7|6727.9|6725.1|6727.9|6725.1|6727.4|6724.6|1
1614912750000|2021-03-05 02:52:30|6727.4|6724.6|6727.7|6724.9|6727.7|6724.9|6726.9|6724.1|1
1614912760000|2021-03-05 02:52:40|6728|6724|6726.7|6723.9|6728|6724.9|6726.7|6723.9|1
1614912770000|2021-03-05 02:52:50|6726.2|6723.4|6725.7|6722.9|6726.2|6723.4|6724.9|6722.1|2
1614912780000|2021-03-05 02:53:00|6725.9|6723.1|6728.7|6725.9|6728.7|6725.9|6725.9|6723.1|7
1614912790000|2021-03-05 02:53:10|6728.4|6725.6|6726.9|6724.1|6728.4|6725.6|6726.9|6724.1|17
1614912800000|2021-03-05 02:53:20|6726.2|6723.4|6725.7|6722.9|6726.2|6723.4|6725.7|6722.9|2
1614912810000|2021-03-05 02:53:30|||||||||1
1614912820000|2021-03-05 02:53:40|6725.2|6722.4|6723.7|6720.9|6725.2|6722.4|6723.7|6720.9|1
1614912830000|2021-03-05 02:53:50|6723.2|6720.4|6721.2|6718.4|6723.2|6720.4|6721.2|6717.8|11
1614912840000|2021-03-05 02:54:00|6721.7|6718.9|6721.7|6718.9|6722.7|6719.8|6720.7|6717.9|1
1614912850000|2021-03-05 02:54:10|6720.9|6718.1|6719.2|6716.4|6721|6718.1|6719.2|6716.4|0
1614912860000|2021-03-05 02:54:20|6718.9|6716.1|6719.7|6716.9|6720.7|6717.9|6718.9|6716.1|4
1614912870000|2021-03-05 02:54:30|6720|6717.2|6718.6|6715.8|6721.8|6717.9|6718.4|6715|12
1614912880000|2021-03-05 02:54:40|6719|6715|6719|6715|6719|6715.9|6717.7|6714.7|1
1614912890000|2021-03-05 02:54:50|6718.7|6715.9|6721.6|6718.8|6721.6|6718.8|6717.7|6714.9|3
1614912900000|2021-03-05 02:55:00|6720.6|6717.8|6720.6|6717.8|6720.6|6717.8|6720.6|6717.8|0
1614912910000|2021-03-05 02:55:10|6720.7|6717.9|6724.7|6721.9|6725.7|6722.9|6720.7|6717.9|30
1614912920000|2021-03-05 02:55:20|6724.2|6721.4|6724.2|6721.4|6724.7|6721.9|6723.7|6720.7|1
1614912930000|2021-03-05 02:55:30|6724.1|6721.3|6723.7|6720.9|6724.1|6721.3|6723.7|6720.9|3
1614912940000|2021-03-05 02:55:40|6724.7|6720.7|6722.7|6719.9|6724.7|6721.1|6722.7|6719.9|0
1614912950000|2021-03-05 02:55:50|6723.7|6719.7|6722.7|6719.9|6723.7|6719.9|6722.7|6719.7|1
1614912960000|2021-03-05 02:56:00|6723.6|6720.8|6725.7|6722.9|6726.8|6723.9|6723.6|6720.8|3
1614912970000|2021-03-05 02:56:10|6726.7|6722.7|6726.7|6723.9|6726.7|6723.9|6725.7|6722.7|0
1614912980000|2021-03-05 02:56:20|6725.7|6722.9|6725.7|6722.9|6725.7|6722.9|6725.7|6722.9|18
1614912990000|2021-03-05 02:56:30|6725.5|6722.7|6726|6723.2|6726.1|6723.3|6724.7|6721.8|1
1614913000000|2021-03-05 02:56:40|6725.7|6722.9|6725.2|6722.4|6726.1|6723.3|6725.2|6722.4|3
1614913010000|2021-03-05 02:56:50|6725.6|6722.8|6725.6|6722.8|6726.1|6723.3|6724.9|6721.8|9
1614913020000|2021-03-05 02:57:00|6725.7|6722.9|6723.7|6720.9|6727|6724.1|6723.7|6720.9|12
1614913030000|2021-03-05 02:57:10|6724.7|6721.9|6723.7|6720.9|6724.7|6721.9|6723.7|6720.9|1
1614913040000|2021-03-05 02:57:20|6724.1|6721.3|6725.2|6722.4|6725.7|6722.9|6724.1|6721.3|10
1614913050000|2021-03-05 02:57:30|6725.6|6722.8|6727.2|6724.4|6727.6|6724.8|6725.6|6722.8|3
1614913060000|2021-03-05 02:57:40|6726.7|6723.9|6725.7|6722.9|6726.8|6723.9|6725.2|6722.4|1
1614913070000|2021-03-05 02:57:50|||||||||4
1614913080000|2021-03-05 02:58:00|6726.2|6723.4|6725.2|6722.4|6726.2|6723.4|6725.2|6722.4|0
1614913090000|2021-03-05 02:58:10|6724.7|6721.9|6724.7|6721.9|6725.8|6722.9|6723.4|6720.6|4
1614913100000|2021-03-05 02:58:20|||||||||1
1614913110000|2021-03-05 02:58:30|6724.8|6720.8|6724.2|6721.4|6724.8|6721.9|6723.7|6720.8|2
1614913120000|2021-03-05 02:58:40|6724.6|6721.8|6724.7|6721.9|6725.7|6722.9|6724.6|6721.7|1
1614913130000|2021-03-05 02:58:50|6724.4|6721.6|6724.7|6721.9|6725|6722.2|6724.2|6721.4|0
1614913140000|2021-03-05 02:59:00|6725.5|6722.7|6725.7|6722.9|6725.7|6722.9|6725.5|6722.7|3
1614913150000|2021-03-05 02:59:10|6725.5|6722.7|6723.7|6720.9|6725.5|6722.7|6723.7|6720.3|6
1614913160000|2021-03-05 02:59:20|6724.6|6721.8|6723.9|6721.1|6724.6|6721.8|6723.9|6721.1|0
1614913170000|2021-03-05 02:59:30|6723.6|6720.8|6723.6|6720.8|6724.1|6721.3|6722.9|6719.8|2
1614913180000|2021-03-05 02:59:40|6723.7|6720.9|6723.7|6720.9|6723.7|6720.9|6723.7|6720.9|0
1614913190000|2021-03-05 02:59:50|6724.7|6721.9|6724.7|6721.9|6725.7|6722.3|6724.7|6721.7|1
1614913200000|2021-03-05 03:00:00|6724.6|6721.8|6726.7|6723.9|6727.8|6724.4|6724.2|6721.4|39
1614913210000|2021-03-05 03:00:10|6727.7|6723.7|6727.5|6724.7|6727.7|6724.8|6726.6|6723.7|3
1614913220000|2021-03-05 03:00:20|6727.4|6724.6|6725.9|6723.1|6727.6|6724.8|6725.7|6722.9|6
1614913230000|2021-03-05 03:00:30|6725.7|6722.9|6725.7|6722.9|6725.8|6722.9|6724.5|6720.8|1
1614913260000|2021-03-05 03:01:00|6726.5|6723.7|6726.7|6723.9|6727.8|6723.9|6726.5|6723.7|0
1614913270000|2021-03-05 03:01:10|6727.5|6724.7|6727.7|6724.9|6728.7|6725.9|6726.7|6723.9|11
1614913280000|2021-03-05 03:01:20|6727.8|6723.8|6727.7|6724.9|6727.8|6724.9|6727.2|6723.8|2
1614913290000|2021-03-05 03:01:30|6728.8|6724.8|6727.9|6725.1|6728.8|6725.1|6727.9|6724.7|0
1614913300000|2021-03-05 03:01:40|6728.5|6725.7|6728.2|6725.4|6729.8|6725.9|6728.2|6725.4|0
1614913310000|2021-03-05 03:01:50|6728.4|6725.6|6729.7|6726.9|6729.7|6726.9|6728.4|6725.6|8
1614913320000|2021-03-05 03:02:00|6730.1|6727.3|6730.9|6728.1|6731.6|6728.8|6729.7|6726.9|11
1614913330000|2021-03-05 03:02:10|6730.6|6727.8|6731.8|6727.8|6731.8|6727.9|6730.2|6727.4|2
1614913340000|2021-03-05 03:02:20|6730.7|6727.9|6731.7|6728.9|6731.7|6728.9|6730.7|6727.7|5
1614913350000|2021-03-05 03:02:30|6732.7|6729.9|6732.7|6729.9|6732.7|6729.9|6732.7|6729.9|6
1614913360000|2021-03-05 03:02:40|6732.6|6729.8|6733.6|6730.8|6733.6|6730.8|6732.6|6729.8|4
1614913370000|2021-03-05 03:02:50|6733.9|6731.1|6734.6|6731.8|6734.6|6731.8|6733.9|6731.1|2
1614913380000|2021-03-05 03:03:00|6734.8|6730.8|6733.2|6730.4|6734.8|6731.1|6732.7|6729.9|44
1614913390000|2021-03-05 03:03:10|6732.7|6729.9|6732|6729.2|6733|6729.9|6732|6729|3
1614913400000|2021-03-05 03:03:20|6732.6|6729.8|6733|6729|6733|6729.9|6732.6|6729|0
1614913410000|2021-03-05 03:03:30|6731.9|6729.1|6732.8|6728.8|6732.8|6729.9|6731.9|6728.8|3
1614913420000|2021-03-05 03:03:40|6732.7|6729.9|6733.7|6730.9|6733.7|6730.9|6732.7|6729.7|0
1614913430000|2021-03-05 03:03:50|6733.2|6730.4|6732.5|6729.7|6733.2|6730.4|6731.2|6727.8|3
1614913440000|2021-03-05 03:04:00|6732.7|6729.9|6731.7|6728.9|6732.7|6729.9|6731.7|6728.9|1
1614913450000|2021-03-05 03:04:10|6732.8|6728.8|6730.7|6727.9|6733.7|6729.9|6730.7|6727.9|5
1614913460000|2021-03-05 03:04:20|6730.8|6726.8|6727.7|6724.9|6730.8|6726.9|6727.7|6724.9|6
1614913470000|2021-03-05 03:04:30|6728.5|6725.7|6727.7|6724.9|6728.7|6725.9|6727.7|6724.9|1
1614913480000|2021-03-05 03:04:40|6726.9|6724.1|6726.9|6724.1|6726.9|6724.1|6726.9|6724.1|1
1614913490000|2021-03-05 03:04:50|6726.6|6723.8|6725.7|6722.9|6726.7|6723.9|6724.2|6721.4|9
1614913500000|2021-03-05 03:05:00|6726.7|6723.9|6726.7|6723.9|6728.2|6725.4|6726.7|6723.8|2
1614913510000|2021-03-05 03:05:10|6725.9|6723.1|6725|6722.2|6726|6723.1|6724.7|6721.8|2
1614913520000|2021-03-05 03:05:20|6724.7|6721.9|6724.2|6721.4|6725|6721.9|6722.7|6719.9|2
1614913530000|2021-03-05 03:05:30|6723.9|6721.1|6723.7|6720.9|6723.9|6721.1|6722.9|6720.1|1
1614913540000|2021-03-05 03:05:40|6724|6720|6724|6720|6724|6720|6724|6720|0
1614913550000|2021-03-05 03:05:50|6723|6720.2|6722.9|6720.1|6723.2|6720.4|6722.7|6719.9|0
1614913560000|2021-03-05 03:06:00|6722.7|6719.9|6726.6|6723.8|6726.6|6723.8|6722.7|6719.9|10
1614913570000|2021-03-05 03:06:10|6726|6723.2|6724.7|6721.9|6726|6723.2|6722.7|6719.9|21
1614913580000|2021-03-05 03:06:20|6723.7|6720.9|6723.7|6720.9|6723.7|6720.9|6723.7|6720.9|1
1614913590000|2021-03-05 03:06:30|6723.2|6720.4|6723.7|6720.9|6723.7|6720.9|6723.2|6720.4|0
1614913600000|2021-03-05 03:06:40|6723|6720.2|6724|6720|6724|6720.2|6722.9|6719.8|0
1614913610000|2021-03-05 03:06:50|6723.7|6720.9|6723.7|6720.9|6723.7|6720.9|6723.7|6720.9|0
1614913620000|2021-03-05 03:07:00|6723|6720.2|6723.7|6720.9|6723.7|6720.9|6722.7|6719.9|3
1614913630000|2021-03-05 03:07:10|6724.2|6721.4|6724.2|6721.4|6724.2|6721.4|6724.2|6721.4|1
1614913640000|2021-03-05 03:07:20|6723.7|6720.9|6723.7|6720.9|6723.7|6720.9|6723.7|6720.9|0
1614913650000|2021-03-05 03:07:30|6723|6720.2|6722.7|6719.9|6723|6720.2|6722.7|6719.9|0
1614913660000|2021-03-05 03:07:40|6722|6719.2|6720.7|6717.9|6722|6719.2|6719.7|6716.7|0
1614913670000|2021-03-05 03:07:50|6719.7|6716.9|6719.7|6715.7|6719.8|6716.9|6718.7|6715.7|0
1614913680000|2021-03-05 03:08:00|6719.8|6715.8|6719.6|6716.8|6719.8|6716.8|6718.7|6715.8|2
1614913690000|2021-03-05 03:08:10|6719.7|6716.9|6720.6|6717.8|6721|6718.2|6719.7|6716.9|3
1614913700000|2021-03-05 03:08:20|6720.7|6717.9|6720.1|6717.3|6721.2|6718.4|6720.1|6717.3|7
1614913710000|2021-03-05 03:08:30|6720.2|6717.4|6722.7|6719.9|6723.2|6720.4|6720.2|6717.4|25
1614913720000|2021-03-05 03:08:40|6722.6|6719.8|6724.6|6721.8|6724.6|6721.8|6722.6|6719.8|42
1614913730000|2021-03-05 03:08:50|6724.8|6722|6724.8|6722|6725.8|6722.8|6724.8|6721.8|17
1614913740000|2021-03-05 03:09:00|6724.6|6721.8|6726.6|6723.8|6726.6|6723.8|6724.6|6721.8|31
1614913750000|2021-03-05 03:09:10|6726.4|6723.6|6721.6|6718.8|6726.4|6723.6|6721.6|6718.8|35
1614913760000|2021-03-05 03:09:20|6720.8|6718|6721.6|6718.8|6723.6|6720.8|6720.8|6718|21
1614913770000|2021-03-05 03:09:30|6722.6|6719.8|6722.7|6719.9|6723.6|6720.8|6722.6|6719.6|19
1614913780000|2021-03-05 03:09:40|6721.6|6718.8|6721.6|6718.8|6722.4|6719.6|6720.7|6717.9|2
1614913790000|2021-03-05 03:09:50|6720.8|6718|6721.6|6718.8|6721.6|6718.8|6720.6|6717.8|2
1614913800000|2021-03-05 03:10:00|6720.6|6717.8|6725.6|6722.8|6725.7|6722.9|6720.6|6717.8|43
1614913810000|2021-03-05 03:10:10|6726.4|6723.6|6725.6|6722.8|6726.6|6723.8|6725.6|6722.8|16
1614913820000|2021-03-05 03:10:20|6726.1|6723.3|6728.2|6725.4|6728.6|6725.8|6725.6|6722.8|38
1614913830000|2021-03-05 03:10:30|6728.6|6725.8|6729.2|6726.4|6730.2|6727.4|6727.6|6724.8|56
1614913840000|2021-03-05 03:10:40|6728.8|6726|6727.8|6725|6728.8|6726|6727.8|6725|11
1614913850000|2021-03-05 03:10:50|6727.6|6724.8|6729.2|6726.4|6729.2|6726.4|6727.6|6724.8|8
1614913860000|2021-03-05 03:11:00|6729.6|6726.8|6726.6|6723.8|6729.6|6726.8|6726.6|6723.8|3
1614913870000|2021-03-05 03:11:10|6727.4|6724.6|6724.7|6721.9|6727.6|6724.8|6724.7|6721.9|24
1614913880000|2021-03-05 03:11:20|6725.7|6722.9|6726.7|6723.9|6727.5|6724.7|6725.7|6722.9|5
1614913890000|2021-03-05 03:11:30|6727.5|6724.7|6725.7|6722.9|6727.9|6724.9|6725.7|6722.9|3
1614913900000|2021-03-05 03:11:40|6726.1|6723.3|6726.8|6724|6727.6|6724.8|6726.1|6723.3|71
1614913910000|2021-03-05 03:11:50|6726.3|6723.5|6725.2|6722.4|6726.7|6723.9|6725.2|6722.4|17
1614913920000|2021-03-05 03:12:00|6725.6|6722.8|6724.6|6721.8|6725.7|6722.9|6724.2|6721.4|3
1614913930000|2021-03-05 03:12:10|6723.8|6721|6723.7|6720.9|6723.8|6721|6723.7|6720.9|1
1614913940000|2021-03-05 03:12:20|||||||||2
1614913950000|2021-03-05 03:12:30|6723.2|6720.4|6723.2|6720.4|6723.7|6720.9|6723.2|6720.4|1
1614913960000|2021-03-05 03:12:40|6722.2|6719.4|6721.7|6718.9|6722.6|6719.8|6721.7|6718.9|1
1614913970000|2021-03-05 03:12:50|6722.2|6719.4|6722.7|6719.9|6722.7|6719.9|6722.2|6719.4|3
1614913980000|2021-03-05 03:13:00|6723|6720.2|6722.8|6720|6723.7|6720.9|6722.8|6720|2
1614913990000|2021-03-05 03:13:10|6722|6719.2|6721.6|6718.8|6722.7|6719.9|6721.3|6718.5|1
1614914000000|2021-03-05 03:13:20|6721.2|6718.4|6721.7|6718.9|6721.7|6718.9|6721.2|6718.4|0
1614914010000|2021-03-05 03:13:30|6722.1|6719.3|6722.7|6719.9|6722.7|6719.9|6721.8|6719|1
1614914020000|2021-03-05 03:13:40|6722.3|6719.5|6722.7|6719.9|6722.7|6719.9|6722.2|6719.4|2
1614914030000|2021-03-05 03:13:50|6724.4|6720.4|6723.7|6720.9|6724.4|6720.9|6723.2|6720.4|0
1614914040000|2021-03-05 03:14:00|6724.1|6721.3|6724.2|6721.4|6724.2|6721.4|6724.1|6721.3|0
1614914050000|2021-03-05 03:14:10|6725.2|6722.4|6726.7|6723.9|6726.7|6723.9|6725.2|6722.4|11
1614914060000|2021-03-05 03:14:20|6727.1|6724.3|6726|6723.2|6727.8|6725|6726|6723.2|5
1614914070000|2021-03-05 03:14:30|6725.8|6723|6727.7|6724.9|6728.3|6725.3|6725.8|6723|3
1614914080000|2021-03-05 03:14:40|6728.5|6725.7|6729.8|6727|6729.8|6727|6727.8|6725|1
1614914100000|2021-03-05 03:15:00|6730.2|6727.4|6729.8|6727|6730.9|6727.9|6729.7|6726.9|5
1614914110000|2021-03-05 03:15:10|6729.3|6726.5|6729.8|6727|6729.8|6727|6729.3|6726.5|6
1614914120000|2021-03-05 03:15:20|6729.3|6726.5|6726.7|6723.9|6729.3|6726.5|6726.7|6723.9|0
1614914130000|2021-03-05 03:15:30|6727.6|6724.8|6727.5|6724.7|6728.2|6725.4|6727.5|6723.9|8
1614914140000|2021-03-05 03:15:40|6727.7|6723.7|6726.7|6723.9|6727.7|6723.9|6726.6|6723.7|1
1614914150000|2021-03-05 03:15:50|6725.8|6723|6727.6|6724.8|6727.6|6724.8|6725.6|6722.8|13
1614914160000|2021-03-05 03:16:00|6728.5|6725.7|6727.8|6725|6728.7|6725.9|6727.8|6725|4
1614914170000|2021-03-05 03:16:10|6727.7|6724.9|6727.2|6724.4|6727.7|6724.9|6727.2|6724.4|0
1614914180000|2021-03-05 03:16:20|6727.7|6724.9|6727.7|6724.9|6727.7|6724.9|6727.7|6724.9|1
1614914190000|2021-03-05 03:16:30|6727.2|6724.4|6727.7|6724.9|6727.9|6724.9|6726.8|6723.9|2
1614914200000|2021-03-05 03:16:40|6728.7|6725.9|6728.7|6725.9|6728.7|6725.9|6728.7|6725.9|0
1614914210000|2021-03-05 03:16:50|6728.2|6725.4|6728.6|6725.8|6728.6|6725.8|6728.2|6725.4|0
1614914230000|2021-03-05 03:17:10|6728.2|6725.4|6726.6|6723.8|6728.2|6725.4|6726.6|6723.8|12
1614914250000|2021-03-05 03:17:30|6726.7|6723.9|6726.6|6723.8|6726.7|6723.9|6725.7|6722.9|2
1614914260000|2021-03-05 03:17:40|6726.7|6723.9|6726.7|6723.9|6726.7|6723.9|6726.7|6723.9|0
1614914270000|2021-03-05 03:17:50||6722.7||6722.7||6722.7||6722.7|0
1614914280000|2021-03-05 03:18:00|6725.7|6722.9|6724.5|6721.7|6725.7|6722.9|6723.7|6720.9|1
1614914290000|2021-03-05 03:18:10|6724.2|6721.4|6722.7|6719.9|6724.2|6721.4|6722.7|6719.8|3
1614914310000|2021-03-05 03:18:30|6723.5|6720.7|6722.7|6719.9|6723.6|6720.8|6722.7|6719.9|3
1614914320000|2021-03-05 03:18:40|6722.2|6719.4|6720.3|6717.5|6722.2|6719.4|6720.3|6717.5|1
1614914330000|2021-03-05 03:18:50|6720.7|6717.9|6720.2|6717.4|6720.7|6717.9|6720.2|6717.4|1
1614914340000|2021-03-05 03:19:00|6718.7|6715.9|6720.6|6717.8|6720.6|6717.8|6718.7|6715.7|27
1614914350000|2021-03-05 03:19:10|6721.2|6718.4|6721.6|6718.8|6722.6|6719.8|6720.7|6717.9|3
1614914370000|2021-03-05 03:19:30|6721.7|6717.7|6720.6|6717.8|6721.7|6717.8|6720.6|6717.7|0
1614914380000|2021-03-05 03:19:40|6721.6|6718.8|6721.6|6718.8|6721.6|6718.8|6721.6|6718.8|0
1614914400000|2021-03-05 03:20:00|6721.2|6718.4|6721.6|6718.8|6721.6|6718.8|6721.2|6718.4|0
1614914410000|2021-03-05 03:20:10|6720.8|6718|6720.8|6718|6720.8|6718|6720.8|6718|1
1614914420000|2021-03-05 03:20:20|6721.2|6718.4|6721.8|6719|6722.1|6719.3|6721.2|6718.4|6
1614914430000|2021-03-05 03:20:30|6721.6|6718.8|6720.8|6718|6721.6|6718.8|6720.8|6718|1
1614914440000|2021-03-05 03:20:40|6721.2|6718.4|6721.2|6718.4|6721.2|6718.4|6721.2|6718.4|0
1614914450000|2021-03-05 03:20:50|6720.8|6718|6720.2|6717.4|6720.8|6718|6719.8|6717|0
1614914460000|2021-03-05 03:21:00|6719.8|6717|6723.8|6721|6725.1|6722.3|6719.8|6717|6
1614914470000|2021-03-05 03:21:10|6723.6|6720.8|6723.6|6720.8|6723.6|6720.8|6723.2|6720.4|1
1614914480000|2021-03-05 03:21:20|6724.6|6721.8|6723.6|6720.8|6724.6|6721.8|6723.6|6720.8|2
1614914490000|2021-03-05 03:21:30|6724|6721.2|6723.5|6720.7|6724.1|6721.3|6723.3|6720.5|2
1614914500000|2021-03-05 03:21:40|6722.8|6720|6723.6|6720.8|6723.6|6720.8|6722.6|6719.8|1
1614914520000|2021-03-05 03:22:00|6722.6|6719.8|6722.6|6719.8|6722.6|6719.8|6722.6|6719.8|0
1614914530000|2021-03-05 03:22:10|6721.8|6719|6723.7|6720.9|6723.7|6720.9|6721.6|6718.8|15
1614914540000|2021-03-05 03:22:20|6724.8|6720.8|6723.7|6720.9|6724.8|6721.9|6723.7|6720.8|2
1614914560000|2021-03-05 03:22:40|6724.1|6721.3|6723.7|6720.9|6724.7|6721.4|6723.7|6720.7|13
1614914580000|2021-03-05 03:23:00|6724.2|6721.4|6724.7|6720.7|6724.7|6721.8|6724.2|6720.7|3
1614914590000|2021-03-05 03:23:10|6723.7|6720.9|6722.7|6719.9|6723.7|6720.9|6722.7|6719.9|3
1614914600000|2021-03-05 03:23:20|6723.6|6720.8|6724.8|6722|6724.8|6722|6723.6|6720.8|4
1614914610000|2021-03-05 03:23:30|6725.2|6722.4|6724.8|6722|6725.2|6722.4|6724.8|6722|0
1614914650000|2021-03-05 03:24:10|6724.7|6721.9|6721.6|6718.8|6724.7|6721.9|6721.6|6718.8|7
1614914660000|2021-03-05 03:24:20|6722.2|6719.4|6722.7|6719.9|6722.7|6719.9|6722.2|6719.4|2
1614914670000|2021-03-05 03:24:30|6721.7|6718.9|6720.7|6717.9|6721.7|6718.9|6720.7|6717.9|1
1614914690000|2021-03-05 03:24:50|6721.2|6718.4|6722.8|6720|6723.5|6720.7|6721.2|6718.4|7
1614914710000|2021-03-05 03:25:10|6722.5|6719.7|6722.8|6720|6722.8|6720|6722.3|6719.5|10
1614914720000|2021-03-05 03:25:20|6723.2|6720.4|6723.2|6720.4|6723.2|6720.4|6723.2|6720.4|0
1614914730000|2021-03-05 03:25:30|6722.8|6720|6722.8|6720|6723.2|6720.4|6722.8|6720|7
1614914740000|2021-03-05 03:25:40|6722.3|6719.5|6722.3|6719.5|6722.3|6719.5|6722.3|6719.5|0
1614914750000|2021-03-05 03:25:50|||||||||2
1614914760000|2021-03-05 03:26:00|6723.1|6720.3|6719|6716.2|6723.2|6720.4|6719|6716.2|19
1614914770000|2021-03-05 03:26:10|6719.9|6715.9|6720.7|6717.9|6720.7|6717.9|6719.2|6715.9|2
1614914790000|2021-03-05 03:26:30|6719.7|6716.9|6718.8|6716|6719.7|6716.9|6718.8|6716|3
1614914800000|2021-03-05 03:26:40|6719.8|6715.8|6718.7|6715.9|6719.8|6716|6718.2|6715.4|0
1614914810000|2021-03-05 03:26:50|6718.3|6715.5|6718.7|6715.9|6718.7|6715.9|6718.2|6715.4|0
1614914820000|2021-03-05 03:27:00|6718.2|6715.4|6717.8|6715|6718.2|6715.4|6717.8|6715|1
1614914830000|2021-03-05 03:27:10|6718.2|6715.4|6718.7|6715.9|6718.7|6715.9|6718.2|6715.4|2
1614914850000|2021-03-05 03:27:30|6718.6|6715.8|6719.3|6716.5|6719.3|6716.5|6717.8|6714.9|1
1614914870000|2021-03-05 03:27:50|6719.4|6716.6|6719.8|6717|6720.9|6717.9|6719.4|6716.6|2
1614914890000|2021-03-05 03:28:10|6720.8|6718|6720.8|6718|6720.8|6718|6720.8|6718|0
1614914900000|2021-03-05 03:28:20|6720.4|6717.6|6720.3|6717.5|6720.4|6717.6|6720.3|6717.5|1
1614914910000|2021-03-05 03:28:30|6720.8|6718|6719.8|6717|6720.8|6718|6719.8|6717|1
1614914920000|2021-03-05 03:28:40|6719.2|6716.4|6718.8|6716|6719.2|6716.4|6718.8|6716|3
1614914930000|2021-03-05 03:28:50|6719.7|6716.9|6719.3|6716.5|6719.7|6716.9|6719.3|6716.5|2
1614914940000|2021-03-05 03:29:00|6719.2|6716.4|6719.7|6716.9|6719.7|6716.9|6719.2|6716.4|2
1614914950000|2021-03-05 03:29:10|6719.2|6716.4|6720.3|6717.5|6720.3|6717.5|6718.8|6716|6
1614914960000|2021-03-05 03:29:20|6719.9|6717.1|6720.2|6717.4|6720.3|6717.5|6719.8|6717|2
1614914970000|2021-03-05 03:29:30|6720.3|6717.5|6720.8|6718|6722.2|6719.4|6720.3|6717.5|11
1614914980000|2021-03-05 03:29:40|6721.9|6717.9|6720.8|6718|6721.9|6718.9|6720.8|6717.9|3
1614914990000|2021-03-05 03:29:50|6720.7|6717.9|6721.9|6719.1|6722.7|6719.9|6720.7|6717.9|8
1614915000000|2021-03-05 03:30:00|6721.8|6719|6719.7|6716.9|6722.6|6719.8|6718.3|6715.5|13
1614915010000|2021-03-05 03:30:10|6720.8|6718|6719.2|6716.4|6720.8|6718|6719.2|6716.4|1
1614915020000|2021-03-05 03:30:20|6719.7|6716.9|6719.8|6717|6720.7|6717.9|6719.7|6716.9|0
1614915030000|2021-03-05 03:30:30|6720.6|6717.8|6720.2|6717.4|6720.7|6717.9|6719.9|6717.1|7
1614915040000|2021-03-05 03:30:40|6720.7|6717.9|6720.7|6717.9|6721.6|6718.8|6720.7|6717.9|25
1614915050000|2021-03-05 03:30:50|6721.6|6718.8|6722.2|6719.4|6722.7|6719.9|6721.6|6718.8|2
1614915060000|2021-03-05 03:31:00|6723.1|6720.3|6722.2|6719.4|6723.1|6720.3|6722.2|6719.4|4
1614915070000|2021-03-05 03:31:10|6721.8|6719|6722.7|6719.9|6722.7|6719.9|6721.8|6719|14
1614915080000|2021-03-05 03:31:20|6721.8|6719|6721.8|6719|6721.8|6719|6721.8|6719|0
1614915090000|2021-03-05 03:31:30|6721.4|6718.6|6721.8|6719|6722.7|6719.9|6721.3|6718.5|2
1614915100000|2021-03-05 03:31:40|6722.6|6719.8|6721.8|6719|6722.7|6719.9|6721.8|6719|4
1614915110000|2021-03-05 03:31:50|6721.4|6718.6|6722.7|6719.9|6722.8|6719.9|6721.3|6718.5|1
1614915130000|2021-03-05 03:32:10|6723.4|6720.6|6723.7|6720.9|6723.7|6720.9|6723.4|6720.6|0
1614915150000|2021-03-05 03:32:30|6724.2|6721.4|6724.2|6721.4|6724.2|6721.4|6723.8|6721|2
1614915160000|2021-03-05 03:32:40|6723.8|6721|6723.8|6721|6723.8|6721|6723.8|6721|1
1614915170000|2021-03-05 03:32:50|6724.2|6721.4|6725.7|6722.9|6726.2|6723.4|6724.2|6721.4|20
1614915180000|2021-03-05 03:33:00|6724.8|6722|6724.8|6722|6724.8|6722|6724.8|6722|2
1614915190000|2021-03-05 03:33:10|6725.1|6722.3|6723.8|6721|6725.2|6722.4|6723.8|6721|1
1614915200000|2021-03-05 03:33:20|6724.2|6721.4|6723.8|6721|6724.2|6721.4|6723.8|6721|1
1614915210000|2021-03-05 03:33:30|6724.2|6721.4|6724.7|6721.9|6724.7|6721.9|6724.2|6721.4|2
1614915220000|2021-03-05 03:33:40|6725.1|6722.3|6724.9|6722.1|6725.6|6722.8|6724.9|6722.1|0
1614915230000|2021-03-05 03:33:50|6725.6|6722.8|6725.7|6722.9|6725.7|6722.9|6725.2|6722.4|2
1614915240000|2021-03-05 03:34:00|6726.1|6723.3|6725.8|6723|6726.2|6723.4|6725.7|6722.9|2
1614915250000|2021-03-05 03:34:10|6726.1|6723.3|6725.2|6722.4|6726.1|6723.3|6725.2|6722.4|3
1614915260000|2021-03-05 03:34:20|6725.7|6722.9|6725.7|6722.9|6726.2|6723.4|6725.7|6722.9|1
1614915270000|2021-03-05 03:34:30|6725.8|6723|6726.8|6724|6727.2|6724.4|6725.8|6723|4
1614915280000|2021-03-05 03:34:40|6727.7|6724.9|6727.7|6724.9|6727.7|6724.9|6727.7|6724.9|0
1614915290000|2021-03-05 03:34:50|6727.3|6724.5|6727.7|6724.9|6727.7|6724.9|6727.2|6724.4|0
1614915300000|2021-03-05 03:35:00|6727.8|6725|6726.8|6724|6728.2|6725.4|6725.8|6723|12
1614915310000|2021-03-05 03:35:10|6727.8|6725|6727.4|6724.6|6727.8|6725|6727.4|6724.6|0
1614915320000|2021-03-05 03:35:20|6727.6|6724.8|6726.8|6724|6727.8|6725|6726.8|6724|12
1614915330000|2021-03-05 03:35:30|6727.2|6724.4|6727.8|6725|6727.8|6725|6727.2|6724.4|4
1614915340000|2021-03-05 03:35:40|6728.2|6725.4|6725.2|6722.4|6728.2|6725.4|6724.8|6722|55
1614915350000|2021-03-05 03:35:50|6724.8|6722|6724.8|6722|6724.8|6722|6724.8|6722|0
1614915360000|2021-03-05 03:36:00|6724.1|6721.3|6720.2|6717.4|6724.1|6721.3|6720.2|6717.4|60
1614915370000|2021-03-05 03:36:10|6720.1|6717.3|6718.6|6715.8|6720.1|6717.3|6718.6|6714.8|23
1614915380000|2021-03-05 03:36:20|6718.8|6716|6719.8|6717|6719.8|6717|6718.8|6716|6
1614915390000|2021-03-05 03:36:30|6720.8|6716.8|6719.8|6717|6720.9|6717.4|6719.8|6716.8|0
1614915400000|2021-03-05 03:36:40|6720.8|6718|6721.2|6718.4|6721.2|6718.4|6720.8|6718|1
1614915410000|2021-03-05 03:36:50|6720.8|6718|6720.8|6718|6720.8|6718|6720.8|6718|0
1614915430000|2021-03-05 03:37:10|6720.9|6718.1|6720.8|6718|6722.7|6719.9|6720.8|6718|18
1614915440000|2021-03-05 03:37:20|6721.8|6717.8|6720.8|6718|6721.8|6718|6720.8|6717.8|0
1614915450000|2021-03-05 03:37:30|||||||||1
1614915460000|2021-03-05 03:37:40|6721.2|6718.4|6721.2|6718.4|6721.7|6718.9|6721.2|6718.4|1
1614915470000|2021-03-05 03:37:50|6720.8|6718|6720.8|6718|6722.2|6719.4|6720.8|6718|12
1614915480000|2021-03-05 03:38:00|6721.6|6718.8|6721.9|6719.1|6721.9|6719.1|6721.6|6718.8|93
1614915490000|2021-03-05 03:38:10|6721.6|6718.8|6721.1|6718.3|6721.9|6719.1|6721.1|6718.3|1
1614915500000|2021-03-05 03:38:20|6720.7|6717.9|6721.1|6718.3|6721.1|6718.3|6720.7|6717.9|3
1614915510000|2021-03-05 03:38:30|6721.9|6719.1|6722.9|6720.1|6722.9|6720.1|6721.9|6719.1|7
1614915520000|2021-03-05 03:38:40|6722.6|6719.8|6722.1|6719.3|6722.6|6719.8|6722.1|6719.3|0
1614915530000|2021-03-05 03:38:50|6722.2|6719.4|6721.1|6718.3|6723.2|6719.4|6721.1|6718.3|1
1614915540000|2021-03-05 03:39:00|6721.8|6719|6721.9|6719.1|6721.9|6719.1|6721.8|6719|0
1614915550000|2021-03-05 03:39:10|6722.3|6719.5|6722.9|6720.1|6722.9|6720.1|6721.1|6718.3|2
1614915560000|2021-03-05 03:39:20|6722.4|6719.6|6722.9|6720.1|6723.2|6720.1|6722.1|6719.2|3
1614915570000|2021-03-05 03:39:30|6722.4|6719.6|6722.1|6719.3|6722.4|6719.6|6722.1|6719.3|0
1614915580000|2021-03-05 03:39:40|6723.2|6719.2|6718.7|6715.9|6723.2|6719.3|6718.7|6715.9|95
1614915590000|2021-03-05 03:39:50|6718.4|6715.6|6717.8|6715|6718.4|6715.6|6716.9|6714.1|6
1614915600000|2021-03-05 03:40:00|6717.9|6715.1|6717.9|6715.1|6717.9|6715.1|6717.4|6714.6|1
1614915610000|2021-03-05 03:40:10|||||||||21
1614915620000|2021-03-05 03:40:20|6717.4|6714.6|6717.1|6714.3|6717.4|6714.6|6717.1|6714.3|0
1614915630000|2021-03-05 03:40:30|6718.2|6714.2|6716.6|6713.8|6718.2|6715.1|6716.6|6713.8|46
1614915640000|2021-03-05 03:40:40|6716.4|6713.6|6716.4|6713.6|6716.4|6713.6|6716.1|6713.3|7
1614915650000|2021-03-05 03:40:50|6716.6|6713.8|6716.9|6714.1|6716.9|6714.1|6716.6|6713.8|2
1614915660000|2021-03-05 03:41:00|6716.1|6713.3|6716.1|6713.3|6716.1|6713.3|6716.1|6713.3|8
1614915670000|2021-03-05 03:41:10|6715.9|6713.1|6715.8|6713|6717.8|6715|6714.9|6712.1|114
1614915680000|2021-03-05 03:41:20|6716.6|6713.8|6716.9|6714.1|6716.9|6714.1|6716.4|6713.6|1
1614915690000|2021-03-05 03:41:30|6717.1|6714.3|6711.1|6708.3|6717.8|6715|6711.1|6708.3|168
1614915700000|2021-03-05 03:41:40|6711.4|6708.6|6712.2|6708.2|6712.9|6710.1|6711.4|6708.2|2
1614915710000|2021-03-05 03:41:50|6711.9|6709.1|6711.9|6709.1|6712.2|6709.1|6711.9|6708.2|0
1614915720000|2021-03-05 03:42:00|6712.9|6710.1|6712.9|6710.1|6713|6710.1|6712.9|6709|5
1614915730000|2021-03-05 03:42:10|6713.9|6709.9|6711.9|6709.1|6714|6711|6711.9|6709.1|5
1614915740000|2021-03-05 03:42:20|6711.4|6708.6|6711.8|6709|6711.8|6709|6710.9|6708.1|58
1614915750000|2021-03-05 03:42:30|6712.2|6709.4|6712.8|6710|6712.8|6710|6712.2|6709.4|2
1614915760000|2021-03-05 03:42:40|6713.6|6710.8|6713.7|6710.9|6713.7|6710.9|6713.6|6710.8|0
1614915770000|2021-03-05 03:42:50|6714.2|6711.4|6714.6|6711.8|6714.6|6711.8|6714.2|6711.4|0
1614915780000|2021-03-05 03:43:00|6714.8|6712|6714.6|6711.8|6714.8|6712|6714.2|6711.4|1
1614915790000|2021-03-05 03:43:10|6714.7|6711.9|6714.2|6711.4|6714.7|6711.9|6714.2|6711.4|0
1614915800000|2021-03-05 03:43:20|6713.7|6710.9|6713.7|6710.9|6713.7|6710.9|6713.7|6710.9|8
1614915830000|2021-03-05 03:43:50|6714.1|6711.3|6714.7|6711.9|6714.7|6711.9|6714.1|6711.3|1
1614915840000|2021-03-05 03:44:00|6714.8|6712|6714.1|6711.3|6714.8|6712|6714.1|6711.3|0
1614915850000|2021-03-05 03:44:10|6713.8|6711|6713.8|6711|6713.8|6711|6713.8|6711|0
1614915860000|2021-03-05 03:44:20|6714.6|6711.8|6714.7|6711.9|6714.7|6711.9|6714.6|6711.8|0
1614915870000|2021-03-05 03:44:30|6713.8|6711|6713.8|6711|6713.8|6711|6713.8|6711|0
1614915900000|2021-03-05 03:45:00|6714.7|6711.9|6714.7|6711.9|6714.7|6711.9|6714.7|6711.9|1
1614915910000|2021-03-05 03:45:10|6713.8|6711|6714.7|6711.9|6714.7|6711.9|6713.8|6711|1
1614915920000|2021-03-05 03:45:20|6714.6|6711.8|6713.8|6711|6714.6|6711.8|6713.8|6711|3
1614915950000|2021-03-05 03:45:50|6712.8|6710|6712.8|6710|6712.8|6710|6712.8|6710|5
1614915960000|2021-03-05 03:46:00|6712.4|6709.6|6712.8|6710|6712.8|6710|6712.3|6709.5|1
1614915970000|2021-03-05 03:46:10|6713.6|6710.8|6713.8|6711|6713.8|6711|6713.6|6710.8|2
1614915980000|2021-03-05 03:46:20|6714.2|6711.4|6713.8|6711|6714.2|6711.4|6713.8|6711|0
1614915990000|2021-03-05 03:46:30|6713.9|6711.1|6714.7|6711.9|6714.7|6711.9|6713.9|6711.1|2
1614916010000|2021-03-05 03:46:50|6713.8|6711|6713.8|6711|6713.8|6711|6713.8|6711|0
1614916020000|2021-03-05 03:47:00|6714.7|6711.9|6714.7|6711.9|6714.7|6711.9|6714.7|6711.9|0
1614916030000|2021-03-05 03:47:10|6714.8|6712|6713.8|6711|6715.7|6712.9|6713.8|6710.9|10
1614916040000|2021-03-05 03:47:20|||||||||1
1614916050000|2021-03-05 03:47:30|6713.3|6710.5|6713.2|6710.4|6713.3|6710.5|6713.2|6710.4|0
1614916060000|2021-03-05 03:47:40|||||||||1
1614916070000|2021-03-05 03:47:50|6713.3|6710.5|6713.7|6710.9|6713.7|6710.9|6713.3|6710.5|1
1614916080000|2021-03-05 03:48:00|6714.7|6711.9|6714.7|6711.9|6714.7|6711.9|6714.7|6711.9|3
1614916090000|2021-03-05 03:48:10|6715.2|6712.4|6715.6|6712.8|6715.6|6712.8|6715.2|6712.4|1
1614916100000|2021-03-05 03:48:20|6715.7|6712.9|6715.6|6712.8|6715.7|6712.9|6714.8|6712|2
1614916110000|2021-03-05 03:48:30|6715.7|6712.9|6714.8|6712|6715.7|6712.9|6714.7|6711.9|4
1614916140000|2021-03-05 03:49:00|6715.2|6712.4|6714.8|6712|6715.2|6712.4|6714.8|6712|0
1614916150000|2021-03-05 03:49:10|6714.4|6711.6|6713.8|6711|6714.4|6711.6|6713.8|6711|0
1614916160000|2021-03-05 03:49:20|6713.3|6710.5|6713.2|6710.4|6713.3|6710.5|6713.2|6710.4|1
1614916170000|2021-03-05 03:49:30|6713.6|6710.8|6713.7|6710.9|6713.7|6710.9|6713.6|6710.8|1
1614916190000|2021-03-05 03:49:50|6714.7|6711.9|6713.7|6710.9|6714.7|6711.9|6713.7|6710.9|4
1614916200000|2021-03-05 03:50:00|||||||||1
1614916240000|2021-03-05 03:50:40|6713.3|6710.5|6713.2|6710.4|6713.3|6710.5|6713.2|6710.4|0
1614916260000|2021-03-05 03:51:00|6713.7|6710.9|6713.7|6710.9|6713.7|6710.9|6713.2|6710.4|2
1614916270000|2021-03-05 03:51:10|6714.7|6711.9|6714.2|6711.4|6714.7|6711.9|6714.2|6711.4|0
1614916290000|2021-03-05 03:51:30|6714.5|6711.7|6715.2|6712.4|6715.2|6712.4|6714.5|6711.7|1
1614916300000|2021-03-05 03:51:40|6714.7|6711.9|6715.2|6712.4|6715.2|6712.4|6714.2|6711.4|2
1614916320000|2021-03-05 03:52:00|6716|6713.2|6715.7|6712.9|6716|6713.2|6715.2|6712.4|2
1614916330000|2021-03-05 03:52:10|6715.3|6712.5|6716.2|6713.4|6716.2|6713.4|6715.3|6712.5|4
1614916340000|2021-03-05 03:52:20|6715.2|6712.4|6715.2|6712.4|6715.7|6712.9|6715.2|6712.4|1
1614916350000|2021-03-05 03:52:30|6715.7|6712.9|6715.7|6712.9|6715.7|6712.9|6715.7|6712.9|1
1614916360000|2021-03-05 03:52:40|||||||||1
1614916370000|2021-03-05 03:52:50|6715.3|6712.5|6715.2|6712.4|6715.3|6712.5|6715.2|6712.4|1
1614916380000|2021-03-05 03:53:00|6715.7|6712.9|6715.7|6712.9|6715.7|6712.9|6715.7|6712.9|1
1614916390000|2021-03-05 03:53:10|6716|6713.2|6716.2|6713.4|6716.2|6713.4|6716|6713.2|0
1614916400000|2021-03-05 03:53:20|6715.7|6712.9|6715.7|6712.9|6715.7|6712.9|6715.7|6712.9|2
1614916410000|2021-03-05 03:53:30|6715.3|6712.5|6715.2|6712.4|6715.3|6712.5|6715.2|6712.4|0
1614916420000|2021-03-05 03:53:40|||||||||1
1614916430000|2021-03-05 03:53:50|6715.5|6712.7|6715.2|6712.4|6715.7|6712.9|6714.8|6712|0
1614916440000|2021-03-05 03:54:00|6714.8|6712|6714.2|6711.4|6715.2|6712.4|6714|6711.2|21
1614916460000|2021-03-05 03:54:20|6714.5|6711.7|6715|6712.2|6715|6712.2|6714.5|6711.7|5
1614916470000|2021-03-05 03:54:30|||||||||1
1614916500000|2021-03-05 03:55:00|6714.9|6712.1|6713.7|6710.9|6714.9|6712.1|6713.7|6710.9|31
1614916510000|2021-03-05 03:55:10|6713.3|6710.5|6713.2|6710.4|6713.7|6710.9|6713.2|6710.4|1
1614916530000|2021-03-05 03:55:30|6713.7|6710.9|6713.7|6710.9|6713.7|6710.9|6713.7|6710.9|4
1614916540000|2021-03-05 03:55:40|6714.2|6711.4|6714.2|6711.4|6714.2|6711.4|6714.2|6711.4|1
1614916550000|2021-03-05 03:55:50|6713.7|6710.9|6713.2|6710.4|6714.2|6711.4|6713.2|6710.4|1
1614916560000|2021-03-05 03:56:00|6713.7|6710.9|6713.7|6710.9|6713.7|6710.9|6713.7|6710.9|0
1614916570000|2021-03-05 03:56:10|6713.2|6710.4|6713.2|6710.4|6713.2|6710.4|6713.2|6710.4|1
1614916580000|2021-03-05 03:56:20|6713.3|6710.5|6713.7|6710.9|6713.7|6710.9|6713.3|6710.5|1
1614916590000|2021-03-05 03:56:30|6714.5|6711.7|6714.5|6711.7|6714.5|6711.7|6714.5|6711.7|1
1614916620000|2021-03-05 03:57:00|6714.2|6711.4|6714.2|6711.4|6714.2|6711.4|6714.2|6711.4|0
1614916630000|2021-03-05 03:57:10|6713.8|6711|6713.7|6710.9|6713.8|6711|6713.7|6710.9|0
1614916640000|2021-03-05 03:57:20|6713.3|6710.5|6715|6712.2|6715|6712.2|6713.2|6710.4|2
1614916660000|2021-03-05 03:57:40|6715.7|6712.9|6715.7|6712.9|6715.7|6712.9|6715.7|6712.9|1
1614916670000|2021-03-05 03:57:50|6716|6713.2|6716.8|6714|6718.5|6715.7|6716|6713.2|28
1614916680000|2021-03-05 03:58:00|6716.2|6713.4|6715.7|6712.9|6716.7|6713.9|6715.7|6712.9|1
1614916690000|2021-03-05 03:58:10|6714.7|6711.9|6714.2|6711.4|6714.7|6711.9|6714.2|6711.4|0
1614916700000|2021-03-05 03:58:20|6712.8|6710|6712.2|6709.4|6712.8|6710|6712.2|6709.4|10
1614916710000|2021-03-05 03:58:30|6711.7|6708.9|6711.2|6708.4|6711.7|6708.9|6710.8|6708|4
1614916720000|2021-03-05 03:58:40|6711.7|6708.9|6712.2|6709.4|6712.2|6709.4|6711.7|6708.9|1
1614916730000|2021-03-05 03:58:50|6712.5|6709.7|6712.5|6709.7|6712.5|6709.7|6712.5|6709.7|1
1614916740000|2021-03-05 03:59:00|6712.7|6709.9|6712.7|6709.9|6712.7|6709.9|6712.7|6709.9|0
1614916750000|2021-03-05 03:59:10|6713.2|6710.4|6713.5|6710.7|6713.5|6710.7|6713.2|6710.4|0
1614916760000|2021-03-05 03:59:20|6713.8|6711|6712.7|6709.9|6713.8|6711|6712.7|6709.9|10
1614916770000|2021-03-05 03:59:30|6713.4|6710.6|6714|6711.2|6714|6711.2|6713.2|6710.4|1
1614916780000|2021-03-05 03:59:40|6714.4|6711.6|6715.2|6712.4|6715.2|6712.4|6714.4|6711.6|0
1614916790000|2021-03-05 03:59:50|6715.7|6712.9|6717.7|6714.9|6721.2|6718.4|6715.7|6712.8|26
1614916800000|2021-03-05 04:00:00|6721|6718.2|6718.4|6715.6|6722|6719.2|6718.4|6715.6|85
1614916810000|2021-03-05 04:00:10|6718.7|6715.9|6717.7|6714.9|6718.7|6715.9|6717.7|6714.9|10
1614916820000|2021-03-05 04:00:20|6717.2|6714.4|6715.7|6712.9|6717.2|6714.4|6715.7|6712.8|5
1614916830000|2021-03-05 04:00:30|6715.2|6712.4|6715.2|6712.4|6715.2|6712.4|6715.2|6712.4|1
1614916840000|2021-03-05 04:00:40|6714.9|6712.1|6714.7|6711.9|6715.2|6712.4|6714|6711.2|4
1614916850000|2021-03-05 04:00:50|6715|6712.2|6715|6712.2|6715|6712.2|6715|6712.2|0
1614916860000|2021-03-05 04:01:00|6715.2|6712.4|6715.7|6712.9|6716.6|6713.7|6715.2|6712.4|3
1614916870000|2021-03-05 04:01:10|6715.5|6712.7|6715.5|6712.7|6715.5|6712.7|6715.5|6712.7|4
1614916880000|2021-03-05 04:01:20|||||||||1
1614916890000|2021-03-05 04:01:30|6714.7|6711.9|6714.7|6711.9|6714.7|6711.9|6714.7|6711.9|5
1614916900000|2021-03-05 04:01:40|6715|6712.2|6714.7|6711.9|6715.2|6712.4|6714.7|6711.9|0
1614916920000|2021-03-05 04:02:00|6715.5|6712.7|6714.5|6711.7|6716|6713.2|6714.5|6711.7|5
1614916930000|2021-03-05 04:02:10|6714.2|6711.4|6715.2|6712.4|6715.2|6712.4|6714.2|6711.4|1
1614916940000|2021-03-05 04:02:20|6715.5|6712.7|6716|6713.2|6716|6713.2|6715.5|6712.7|0
1614916950000|2021-03-05 04:02:30|6716.2|6713.4|6716.2|6713.4|6716.5|6713.7|6716.2|6713.4|2
1614916960000|2021-03-05 04:02:40|6716.5|6713.7|6715.7|6712.9|6716.5|6713.7|6715.7|6712.9|3
1614916970000|2021-03-05 04:02:50|6714.8|6712|6714.5|6711.7|6715.2|6712.4|6714.5|6711.7|5
1614916980000|2021-03-05 04:03:00|6715.2|6712.4|6715.2|6712.4|6715.2|6712.4|6715.2|6712.4|2
1614917020000|2021-03-05 04:03:40|6715|6712.2|6714.5|6711.7|6715|6712.2|6714.5|6711.7|1
1614917040000|2021-03-05 04:04:00|6714.7|6711.9|6714.7|6711.9|6714.7|6711.9|6714.7|6711.9|0
1614917050000|2021-03-05 04:04:10|6715|6712.2|6714.7|6711.9|6715.2|6712.4|6714.7|6711.9|0
1614917060000|2021-03-05 04:04:20|6715|6712.2|6715.2|6712.4|6715.2|6712.4|6715|6712.2|0
1614917080000|2021-03-05 04:04:40|||||||||2
1614917090000|2021-03-05 04:04:50|6715.3|6712.5|6715.7|6712.9|6715.7|6712.9|6715.3|6712.5|1
1614917100000|2021-03-05 04:05:00|6715.5|6712.7|6716.2|6713.4|6716.2|6713.4|6715.2|6712.4|0
1614917110000|2021-03-05 04:05:10|6716.7|6713.9|6717|6714.2|6717|6714.2|6716.7|6713.9|1
1614917120000|2021-03-05 04:05:20|6717.5|6714.7|6717.5|6714.7|6717.5|6714.7|6717.5|6714.7|0
1614917130000|2021-03-05 04:05:30|6717.7|6714.9|6719.2|6716.4|6720.5|6717.7|6717.7|6714.9|6
1614917140000|2021-03-05 04:05:40|6718.8|6716|6719.7|6716.9|6719.7|6716.9|6718.2|6715.4|14
1614917150000|2021-03-05 04:05:50|6719.3|6716.5|6718.2|6715.4|6719.3|6716.5|6718.2|6715.4|1
1614917160000|2021-03-05 04:06:00|6718.5|6715.7|6718.5|6715.7|6718.5|6715.7|6718.5|6715.7|0
1614917170000|2021-03-05 04:06:10|6718.7|6715.9|6718.7|6715.9|6718.7|6715.9|6718.2|6715.4|0
1614917180000|2021-03-05 04:06:20|6718.3|6715.5|6717.5|6714.7|6718.3|6715.5|6717.5|6714.7|1
1614917190000|2021-03-05 04:06:30|6716.8|6714|6716.7|6713.9|6716.8|6714|6716.7|6713.9|1
1614917200000|2021-03-05 04:06:40|6716.2|6713.4|6715.7|6712.9|6716.2|6713.4|6715.7|6712.9|1
1614917220000|2021-03-05 04:07:00|6715.2|6712.4|6715.2|6712.4|6715.2|6712.4|6715.2|6712.4|1
1614917230000|2021-03-05 04:07:10|6715.7|6712.9|6715|6712.2|6716.2|6713.4|6714.7|6711.9|3
1614917250000|2021-03-05 04:07:30|6715.2|6712.4|6716.2|6713.4|6716.2|6713.4|6715.2|6712.4|4
1614917270000|2021-03-05 04:07:50|6716.5|6713.7|6716.2|6713.4|6716.7|6713.9|6716.2|6713.4|82
1614917280000|2021-03-05 04:08:00|6716.5|6713.7|6716.7|6713.9|6717.5|6714.7|6716.5|6713.7|6
1614917290000|2021-03-05 04:08:10|6716.5|6713.7|6716.5|6713.7|6716.5|6713.7|6716.5|6713.7|0
1614917300000|2021-03-05 04:08:20|6716.2|6713.4|6716.2|6713.4|6716.2|6713.4|6716.2|6713.4|0
1614917310000|2021-03-05 04:08:30|6715.8|6713|6714.7|6711.9|6715.8|6713|6714.7|6711.9|6
1614917320000|2021-03-05 04:08:40|6714.5|6711.7|6715.2|6712.4|6715.2|6712.4|6714.5|6711.7|1
1614917330000|2021-03-05 04:08:50|6716.2|6713.4|6716.2|6713.4|6716.2|6713.4|6716.2|6713.4|2
1614917360000|2021-03-05 04:09:20|6716.5|6713.7|6716.5|6713.7|6716.5|6713.7|6716.5|6713.7|0
1614917370000|2021-03-05 04:09:30|6716.1|6713.3|6715.6|6712.8|6716.1|6713.3|6715.6|6712.8|3
1614917380000|2021-03-05 04:09:40|6715.1|6712.3|6715.1|6712.3|6715.1|6712.3|6715.1|6712.3|0
1614917390000|2021-03-05 04:09:50|6714.8|6712|6715.5|6712.7|6715.5|6712.7|6714.1|6711.3|1
1614917410000|2021-03-05 04:10:10|6715.6|6712.8|6715.6|6712.8|6715.6|6712.8|6715.6|6712.8|0
1614917420000|2021-03-05 04:10:20|6718|6715.2|6718.6|6715.8|6718.6|6715.8|6718|6715.2|9
1614917430000|2021-03-05 04:10:30|6718.5|6715.7|6718.5|6715.7|6718.5|6715.7|6718.5|6715.7|0
1614917440000|2021-03-05 04:10:40|6719.3|6716.5|6719.5|6716.7|6719.5|6716.7|6719.3|6716.5|0
1614917450000|2021-03-05 04:10:50|6719.1|6716.3|6718.5|6715.7|6719.1|6716.3|6718.5|6715.7|2
1614917460000|2021-03-05 04:11:00|6719.4|6716.6|6719.4|6716.6|6719.4|6716.6|6719.4|6716.6|0
1614917470000|2021-03-05 04:11:10|6719|6716.2|6718.5|6715.7|6719|6716.2|6718.5|6715.7|0
1614917500000|2021-03-05 04:11:40|6718.6|6715.8|6719.1|6716.3|6719.1|6716.3|6718.6|6715.8|3
1614917510000|2021-03-05 04:11:50|6719.5|6716.7|6719.5|6716.7|6719.5|6716.7|6719.5|6716.7|1
1614917520000|2021-03-05 04:12:00|6719.9|6717.1|6720.1|6717.3|6720.1|6717.3|6719.9|6717.1|0
1614917540000|2021-03-05 04:12:20|6722|6719.2|6720.5|6717.7|6722|6719.2|6720.5|6717.7|23
1614917550000|2021-03-05 04:12:30|6719.6|6716.8|6719.1|6716.3|6720.1|6717.3|6719.1|6716.3|17
1614917560000|2021-03-05 04:12:40|6719.5|6716.7|6719.5|6716.7|6719.5|6716.7|6719.1|6716.3|21
1614917570000|2021-03-05 04:12:50|||||||||1
1614917580000|2021-03-05 04:13:00|6719|6716.2|6719|6716.2|6719|6716.2|6719|6716.2|0
1614917590000|2021-03-05 04:13:10|||||||||53
1614917600000|2021-03-05 04:13:20|||||||||6
1614917610000|2021-03-05 04:13:30|||||||||6
1614917620000|2021-03-05 04:13:40|6719.4|6716.6|6720.5|6717.7|6720.5|6717.7|6719.4|6716.6|5
1614917660000|2021-03-05 04:14:20|6720.1|6717.3|6720.1|6717.3|6720.1|6717.3|6720.1|6717.3|0
1614917670000|2021-03-05 04:14:30|6720.5|6717.7|6721.1|6718.3|6721.1|6718.3|6720.5|6717.7|3
1614917690000|2021-03-05 04:14:50|6720.8|6718|6720.6|6717.8|6720.8|6718|6720.6|6717.8|0
1614917710000|2021-03-05 04:15:10|6719.6|6716.8|6720.6|6717.8|6720.6|6717.8|6719.6|6716.8|4
1614917730000|2021-03-05 04:15:30|6720.3|6717.5|6720.6|6717.8|6721.5|6718.7|6720.1|6717.3|2
1614917740000|2021-03-05 04:15:40|6720.5|6717.7|6719.6|6716.8|6720.6|6717.8|6719.6|6716.8|1
1614917750000|2021-03-05 04:15:50|6720.6|6717.8|6720.6|6717.8|6720.6|6717.8|6720.6|6717.8|0
1614917770000|2021-03-05 04:16:10|6720.5|6717.7|6720.5|6717.7|6720.5|6717.7|6720.5|6717.7|0
1614917780000|2021-03-05 04:16:20|6720.6|6717.8|6719.1|6716.3|6720.6|6717.8|6719.1|6716.3|25
1614917800000|2021-03-05 04:16:40|6719.5|6716.7|6719.5|6716.7|6719.5|6716.7|6719.5|6716.7|2
1614917810000|2021-03-05 04:16:50|||||||||2
1614917840000|2021-03-05 04:17:20|||||||||1
1614917850000|2021-03-05 04:17:30|6720.1|6717.3|6720.1|6717.3|6720.1|6717.3|6720.1|6717.3|0
1614917860000|2021-03-05 04:17:40|6719.6|6716.8|6719.6|6716.8|6719.6|6716.8|6719.6|6716.8|0
1614917870000|2021-03-05 04:17:50|6720|6717.2|6720.1|6717.3|6720.1|6717.3|6720|6717.2|1
1614917880000|2021-03-05 04:18:00|6719.8|6717|6719.6|6716.8|6719.8|6717|6719.6|6716.8|1
1614917890000|2021-03-05 04:18:10|6719.8|6717|6721.5|6718.7|6721.5|6718.7|6719.6|6716.8|10
1614917900000|2021-03-05 04:18:20|6720.8|6718|6722.5|6719.7|6722.5|6719.7|6720.8|6718|0
1614917910000|2021-03-05 04:18:30|6723.5|6720.7|6723.5|6720.7|6723.5|6720.7|6723.5|6720.7|4
1614917920000|2021-03-05 04:18:40|6722.8|6720|6722.8|6720|6722.8|6720|6722.8|6720|11
1614917930000|2021-03-05 04:18:50|6723.1|6720.3|6723.5|6720.7|6723.5|6720.7|6723.1|6720.3|0
1614917950000|2021-03-05 04:19:10|6722.5|6719.7|6721.6|6718.8|6722.6|6719.8|6721.6|6718.8|4
1614917980000|2021-03-05 04:19:40|6721.3|6718.5|6720.8|6718|6721.3|6718.5|6720.8|6718|1
1614917990000|2021-03-05 04:19:50|6721.5|6718.7|6720.8|6718|6721.5|6718.7|6720.8|6718|0
1614918000000|2021-03-05 04:20:00|6720.5|6717.7|6721.5|6718.7|6721.5|6718.7|6720.5|6717.7|2
1614918010000|2021-03-05 04:20:10|6722.5|6719.7|6722.6|6719.8|6722.6|6719.8|6722.5|6719.7|0
1614918020000|2021-03-05 04:20:20|6725|6722.2|6723.6|6720.8|6725|6722.2|6723.6|6720.8|50
1614918040000|2021-03-05 04:20:40|6724.1|6721.3|6724.1|6721.3|6724.1|6721.3|6724.1|6721.3|0
1614918050000|2021-03-05 04:20:50|6724.5|6721.7|6724.5|6721.7|6724.5|6721.7|6724.5|6721.7|1
1614918060000|2021-03-05 04:21:00|6724.6|6721.8|6724.1|6721.3|6725.5|6722.7|6724.1|6721.3|16
1614918070000|2021-03-05 04:21:10|6724.3|6721.5|6725.1|6722.3|6725.1|6722.3|6724.3|6721.5|1
1614918080000|2021-03-05 04:21:20|6726.5|6723.7|6726.5|6723.7|6726.5|6723.7|6726.5|6723.7|3
1614918090000|2021-03-05 04:21:30|6726.1|6723.3|6725.6|6722.8|6726.1|6723.3|6725.6|6722.8|0
1614918100000|2021-03-05 04:21:40|6725.8|6723|6727|6724.2|6727|6724.2|6725.8|6723|2
1614918110000|2021-03-05 04:21:50|6726.1|6723.3|6726.1|6723.3|6726.1|6723.3|6726.1|6723.3|6
1614918120000|2021-03-05 04:22:00|6725.8|6723|6725.8|6723|6725.8|6723|6725.8|6723|0
1614918130000|2021-03-05 04:22:10|||||||||3
1614918140000|2021-03-05 04:22:20|6725.1|6722.3|6724.8|6722|6725.6|6722.8|6724.3|6721.5|121
1614918150000|2021-03-05 04:22:30|6725.1|6722.3|6725.1|6722.3|6725.1|6722.3|6724.8|6722|2
1614918160000|2021-03-05 04:22:40|6725.5|6722.7|6725.8|6723|6728.6|6724.8|6725.5|6722.7|29
1614918170000|2021-03-05 04:22:50|6727.1|6724.3|6725.8|6723|6727.1|6724.3|6725.8|6723|44
1614918180000|2021-03-05 04:23:00|6725.1|6722.3|6725.1|6722.3|6725.1|6722.3|6725.1|6722.3|0
1614918190000|2021-03-05 04:23:10|||||||||6
1614918200000|2021-03-05 04:23:20|6723.1|6720.3|6722.6|6719.8|6723.6|6720.8|6722.3|6719.5|10
1614918210000|2021-03-05 04:23:30|6722.8|6720|6722.8|6720|6722.8|6720|6722.8|6720|0
1614918220000|2021-03-05 04:23:40|6722.6|6719.8|6722.6|6719.8|6722.6|6719.8|6722.6|6719.8|0
1614918230000|2021-03-05 04:23:50|||||||||2
1614918240000|2021-03-05 04:24:00|||||||||1
1614918250000|2021-03-05 04:24:10|6723.1|6720.3|6722.8|6720|6723.1|6720.3|6722.8|6720|9
1614918270000|2021-03-05 04:24:30|6722.6|6719.8|6722.6|6719.8|6722.6|6719.8|6722.6|6719.8|0
1614918280000|2021-03-05 04:24:40|6722.5|6719.7|6722.5|6719.7|6722.5|6719.7|6722.5|6719.7|2
1614918290000|2021-03-05 04:24:50|6722.1|6719.3|6722.1|6719.3|6722.1|6719.3|6722.1|6719.3|0
1614918300000|2021-03-05 04:25:00|6723.5|6720.7|6723.5|6720.7|6723.5|6720.7|6723.5|6720.7|2
1614918310000|2021-03-05 04:25:10|6724.1|6721.3|6724.6|6721.8|6724.6|6721.8|6724.1|6721.3|0
1614918320000|2021-03-05 04:25:20|6725.5|6722.7|6725.5|6722.7|6725.5|6722.7|6725.5|6722.7|0
1614918330000|2021-03-05 04:25:30|6725.6|6722.8|6726.1|6723.3|6726.1|6723.3|6725.6|6722.8|0
1614918340000|2021-03-05 04:25:40|6725.6|6722.8|6725.6|6722.8|6725.6|6722.8|6725.6|6722.8|0
1614918350000|2021-03-05 04:25:50|6724.3|6721.5|6725.6|6722.8|6725.9|6722.8|6724.3|6721.5|18
1614918360000|2021-03-05 04:26:00|6724.9|6722.1|6723.9|6721.1|6724.9|6722.1|6723.9|6721.1|10
1614918370000|2021-03-05 04:26:10|6723.8|6721|6723.8|6721|6723.8|6721|6723.8|6721|0
1614918380000|2021-03-05 04:26:20|6726|6723.2|6727.1|6724.3|6727.1|6724.3|6725.3|6722.5|26
1614918390000|2021-03-05 04:26:30|6726.6|6723.8|6726.5|6723.7|6726.6|6723.8|6726.5|6723.7|0
1614918410000|2021-03-05 04:26:50|6727.6|6723.6|6726.6|6723.8|6727.6|6723.8|6726.6|6723.6|0
1614918420000|2021-03-05 04:27:00|6726.5|6723.7|6726.5|6723.7|6726.5|6723.7|6726.5|6723.7|1
1614918430000|2021-03-05 04:27:10|6726.6|6723.8|6726.6|6723.8|6726.6|6723.8|6726.6|6723.8|0
1614918450000|2021-03-05 04:27:30|6727.4|6724.6|6726.8|6724|6727.6|6724.8|6726.8|6724|11
1614918460000|2021-03-05 04:27:40|6727.6|6724.8|6727.6|6724.8|6727.6|6724.8|6727.6|6724.8|1
1614918490000|2021-03-05 04:28:10|6728.5|6725.7|6727.6|6724.8|6728.5|6725.7|6727.6|6724.8|0
1614918510000|2021-03-05 04:28:30|6728.4|6725.6|6729.5|6726.7|6730.7|6727.7|6728.4|6725.6|7
1614918520000|2021-03-05 04:28:40|6728.6|6725.8|6728.4|6725.6|6729.6|6725.8|6728|6725.2|0
1614918530000|2021-03-05 04:28:50|6728.1|6725.3|6727.6|6724.8|6728.1|6725.3|6727.6|6724.8|0
1614918540000|2021-03-05 04:29:00|6729.5|6726.7|6729.6|6726.8|6729.8|6726.8|6729.5|6725.8|4
1614918550000|2021-03-05 04:29:10|6729.1|6726.3|6728.5|6725.7|6729.1|6726.3|6728.1|6725.3|0
1614918560000|2021-03-05 04:29:20|6729.6|6726.8|6730.5|6727.7|6730.5|6727.7|6729.6|6726.8|7
1614918570000|2021-03-05 04:29:30|6730.1|6727.3|6730.1|6727.3|6730.5|6727.7|6729.6|6726.8|1
1614918580000|2021-03-05 04:29:40|6729.7|6726.9|6729.6|6726.8|6729.7|6726.9|6729.6|6726.8|0
1614918590000|2021-03-05 04:29:50|6730.1|6727.3|6730.5|6727.7|6730.5|6727.7|6730.1|6727.3|0
1614918600000|2021-03-05 04:30:00|6730.6|6727.8|6730.6|6727.8|6731.1|6728.3|6730.6|6727.8|2
1614918620000|2021-03-05 04:30:20|6729.6|6726.8|6730.6|6727.8|6730.6|6727.8|6729.6|6726.8|1
1614918630000|2021-03-05 04:30:30|6729.6|6726.8|6729.6|6726.8|6729.6|6726.8|6729.6|6726.8|0
1614918640000|2021-03-05 04:30:40|6728.9|6726.1|6728.6|6725.8|6729|6726.2|6728.5|6725.7|2
1614918650000|2021-03-05 04:30:50|6731|6728.2|6730.6|6727.8|6732|6729.2|6730.6|6727.8|91
1614918660000|2021-03-05 04:31:00|||||||||1
1614918670000|2021-03-05 04:31:10|6730.2|6727.4|6730.1|6727.3|6730.2|6727.4|6730.1|6727.3|0
1614918690000|2021-03-05 04:31:30|6730|6727.2|6730.1|6727.3|6730.6|6727.8|6730|6727.2|17
1614918700000|2021-03-05 04:31:40|||||||||3
1614918710000|2021-03-05 04:31:50|6730.5|6727.7|6731.1|6728.3|6731.1|6728.3|6730.5|6727.7|10
1614918720000|2021-03-05 04:32:00|6730.7|6727.9|6732.1|6729.3|6733.6|6730.8|6730.7|6727.9|9
1614918730000|2021-03-05 04:32:10|6731.7|6728.9|6732.1|6729.3|6732.1|6729.3|6731.6|6728.8|0
1614918740000|2021-03-05 04:32:20|6731.7|6728.9|6731.6|6728.8|6731.7|6728.9|6731.6|6728.8|0
1614918750000|2021-03-05 04:32:30|6732.6|6729.8|6732.6|6729.8|6732.6|6729.8|6732.6|6729.8|7
1614918760000|2021-03-05 04:32:40|6732.7|6729.9|6732.6|6729.8|6733.1|6730.3|6732.6|6729.8|8
1614918770000|2021-03-05 04:32:50|6732.7|6729.9|6733.5|6730.7|6733.5|6730.7|6732.7|6729.9|2
1614918780000|2021-03-05 04:33:00|6732.6|6729.8|6732.6|6729.8|6732.6|6729.8|6732.6|6729.8|5
1614918790000|2021-03-05 04:33:10|6733.4|6730.6|6732.6|6729.8|6733.5|6730.7|6732.6|6729.8|6
1614918800000|2021-03-05 04:33:20|6732.7|6729.9|6732.7|6729.9|6732.7|6729.9|6732.7|6729.9|2
1614918810000|2021-03-05 04:33:30|6732.6|6729.8|6731.7|6728.9|6733.1|6730.3|6731.7|6728.9|4
1614918820000|2021-03-05 04:33:40|6731.5|6728.7|6732.5|6729.7|6732.5|6729.7|6731.5|6728.7|3
1614918830000|2021-03-05 04:33:50|6732.1|6729.3|6732.1|6729.3|6732.1|6729.3|6732.1|6729.3|2
1614918840000|2021-03-05 04:34:00|6731.6|6728.8|6731.7|6728.9|6732.1|6729.3|6731.6|6728.8|3
1614918850000|2021-03-05 04:34:10|6731.1|6728.3|6731.5|6728.7|6731.6|6728.8|6731.1|6728.3|3
1614918860000|2021-03-05 04:34:20|6731.6|6728.8|6731.5|6728.7|6731.6|6728.8|6731.5|6728.7|5
1614918870000|2021-03-05 04:34:30|6731.6|6728.8|6731.5|6728.7|6731.6|6728.8|6731.5|6728.7|1
1614918880000|2021-03-05 04:34:40|6731.6|6728.8|6731.6|6728.8|6731.6|6728.8|6731.6|6728.8|1
1614918900000|2021-03-05 04:35:00|6731.5|6728.7|6731.5|6728.7|6731.5|6728.7|6731.1|6728.3|4
1614918910000|2021-03-05 04:35:10|||||||||3
1614918930000|2021-03-05 04:35:30|6731.1|6728.3|6731.1|6728.3|6731.1|6728.3|6731.1|6728.3|3
1614918950000|2021-03-05 04:35:50|6731.6|6728.8|6731.6|6728.8|6731.6|6728.8|6731.6|6728.8|3
1614918970000|2021-03-05 04:36:10|6732.1|6729.3|6732.5|6729.7|6732.5|6729.7|6731.6|6728.8|3
1614918980000|2021-03-05 04:36:20|6733|6730.2|6732.6|6729.8|6733|6730.2|6732.6|6729.8|1
1614919000000|2021-03-05 04:36:40|6733.1|6730.3|6733.5|6730.7|6733.5|6730.7|6733.1|6730.3|1
1614919010000|2021-03-05 04:36:50|6733.1|6730.3|6732.6|6729.8|6733.1|6730.3|6732.6|6729.8|1
1614919020000|2021-03-05 04:37:00|6733.4|6730.6|6734|6731.2|6734|6731.2|6733.4|6730.6|4
1614919040000|2021-03-05 04:37:20|6734.4|6731.6|6734.1|6731.3|6734.4|6731.6|6734.1|6731.3|32
1614919050000|2021-03-05 04:37:30|6736|6733.2|6735.5|6732.7|6736|6733.2|6735.1|6732.3|63
1614919060000|2021-03-05 04:37:40|6735.1|6732.3|6734.6|6731.8|6735.5|6732.7|6734.6|6731.8|2
1614919070000|2021-03-05 04:37:50|6734.2|6731.4|6734.1|6731.3|6734.2|6731.4|6734.1|6731.3|2
1614919080000|2021-03-05 04:38:00|6733.7|6730.9|6733.7|6730.9|6733.7|6730.9|6733.7|6730.9|26
1614919090000|2021-03-05 04:38:10|6733.1|6730.3|6730.6|6727.8|6733.1|6730.3|6730.6|6727.8|15
1614919100000|2021-03-05 04:38:20|6731|6728.2|6730.6|6727.8|6731.1|6728.3|6730.6|6727.8|0
1614919130000|2021-03-05 04:38:50|||||||||1
1614919140000|2021-03-05 04:39:00|||||||||3
1614919150000|2021-03-05 04:39:10|||||||||1
1614919160000|2021-03-05 04:39:20|6731|6728.2|6730.1|6727.3|6731.1|6728.3|6730.1|6727.3|2
1614919170000|2021-03-05 04:39:30|6730.7|6727.9|6730.1|6727.3|6730.7|6727.9|6730.1|6727.3|21
1614919200000|2021-03-05 04:40:00|6729.6|6726.8|6729.6|6726.8|6729.6|6726.8|6729.6|6726.8|3
1614919220000|2021-03-05 04:40:20|6730.7|6726.7|6729.9|6727.1|6730.7|6727.6|6729.7|6726.7|527
1614919230000|2021-03-05 04:40:30|6729.6|6726.8|6729.6|6726.8|6730.4|6727.6|6729.5|6726.7|275
1614919240000|2021-03-05 04:40:40|6730.6|6726.6|6730.1|6727.3|6730.6|6727.3|6729.6|6726.6|0
1614919250000|2021-03-05 04:40:50|6730.5|6727.7|6729.6|6726.8|6730.5|6727.7|6729.6|6726.8|0
1614919260000|2021-03-05 04:41:00|||||||||15
1614919290000|2021-03-05 04:41:30|||||||||1
1614919300000|2021-03-05 04:41:40|6729.5|6726.7|6730.1|6727.3|6730.1|6727.3|6729.5|6726.7|1
1614919310000|2021-03-05 04:41:50|6730.5|6727.7|6730.1|6727.3|6731|6728.2|6730.1|6727.3|6
1614919320000|2021-03-05 04:42:00|6729.1|6726.3|6728.6|6725.8|6729.1|6726.3|6728.6|6725.8|6
1614919330000|2021-03-05 04:42:10|6727.6|6724.8|6726.1|6723.3|6727.6|6724.8|6725.6|6722.8|6
1614919340000|2021-03-05 04:42:20|6726.5|6723.7|6726.1|6723.3|6726.5|6723.7|6726.1|6723.3|2
1614919350000|2021-03-05 04:42:30|6725.7|6722.9|6725.6|6722.8|6726.5|6723.7|6725.6|6722.8|1
1614919360000|2021-03-05 04:42:40|6725.5|6722.7|6725.5|6722.7|6725.5|6722.7|6725.5|6722.7|2
1614919370000|2021-03-05 04:42:50|6725.9|6723.1|6726.5|6723.7|6726.5|6723.7|6725.9|6723.1|0
1614919410000|2021-03-05 04:43:30|6727|6724.2|6727|6724.2|6727|6724.2|6727|6724.2|0
1614919430000|2021-03-05 04:43:50|||||||||1
1614919440000|2021-03-05 04:44:00|6726.5|6723.7|6726.5|6723.7|6726.5|6723.7|6726.5|6723.7|4
1614919450000|2021-03-05 04:44:10|6725.7|6722.9|6725.6|6722.8|6725.7|6722.9|6725.6|6722.8|0
1614919480000|2021-03-05 04:44:40|6726.5|6723.7|6725.6|6722.8|6727|6724.2|6725.6|6722.8|5
1614919490000|2021-03-05 04:44:50|||||||||1
1614919500000|2021-03-05 04:45:00|6726.4|6723.6|6726.4|6723.6|6726.4|6723.6|6726.4|6723.6|15
1614919510000|2021-03-05 04:45:10|6726|6723.2|6725.4|6722.6|6726|6723.2|6725.4|6722.6|0
1614919520000|2021-03-05 04:45:20|6726.2|6723.4|6726.2|6723.4|6726.2|6723.4|6726.2|6723.4|0
1614919530000|2021-03-05 04:45:30|6725.9|6723.1|6726.2|6723.4|6726.2|6723.4|6725.4|6722.6|1
1614919540000|2021-03-05 04:45:40|||||||||1
1614919550000|2021-03-05 04:45:50|6726.7|6723.9|6726.7|6723.9|6726.7|6723.9|6726.7|6723.9|1
1614919560000|2021-03-05 04:46:00|6725.4|6722.6|6725.4|6722.6|6725.4|6722.6|6725.4|6722.6|4
1614919570000|2021-03-05 04:46:10|6725.5|6722.7|6725.4|6722.6|6725.9|6723.1|6725.4|6722.6|1
1614919580000|2021-03-05 04:46:20|6725.7|6722.9|6726.2|6723.4|6726.2|6723.4|6725.7|6722.9|3
1614919590000|2021-03-05 04:46:30|||||||||1
1614919600000|2021-03-05 04:46:40|||||||||1
1614919610000|2021-03-05 04:46:50|6726.4|6723.6|6727.2|6724.4|6727.2|6724.4|6726.4|6723.6|3
1614919620000|2021-03-05 04:47:00|||||||||2
1614919640000|2021-03-05 04:47:20|||||||||1
1614919650000|2021-03-05 04:47:30|||||||||1
1614919660000|2021-03-05 04:47:40|6727.7|6724.9|6728.9|6726.1|6728.9|6726.1|6727.7|6724.9|5
1614919670000|2021-03-05 04:47:50|6729.6|6726.8|6731.4|6728.6|6731.9|6729.1|6729.6|6726.8|13
1614919680000|2021-03-05 04:48:00|6730.6|6727.8|6728.6|6725.8|6730.6|6727.8|6728.6|6725.8|32
1614919690000|2021-03-05 04:48:10|6728.1|6725.3|6728.9|6726.1|6728.9|6726.1|6728.1|6725.3|1
1614919700000|2021-03-05 04:48:20|6728.5|6725.7|6728.5|6725.7|6729|6726.2|6728.5|6725.7|2
1614919720000|2021-03-05 04:48:40|||||||||1
1614919740000|2021-03-05 04:49:00|6728.7|6725.9|6729.2|6726.4|6729.2|6726.4|6728.7|6725.9|0
1614919750000|2021-03-05 04:49:10|6729.7|6726.9|6729.4|6726.6|6729.9|6727.1|6729.4|6726.6|1
1614919770000|2021-03-05 04:49:30|||||||||1
1614919780000|2021-03-05 04:49:40|6729.5|6725.5|6727.5|6724.7|6729.5|6726.4|6727.5|6724.7|2
1614919790000|2021-03-05 04:49:50|6727.4|6724.6|6727.4|6724.6|6727.4|6724.6|6727.4|6724.6|1
1614919800000|2021-03-05 04:50:00|6726.6|6723.8|6726.5|6723.7|6726.6|6723.8|6725.5|6722.7|81
1614919810000|2021-03-05 04:50:10|6726.1|6723.3|6726.1|6723.3|6726.1|6723.3|6726.1|6723.3|1
1614919830000|2021-03-05 04:50:30|6726.5|6723.7|6726.5|6723.7|6726.5|6723.7|6726.5|6723.7|1
1614919850000|2021-03-05 04:50:50|6728|6725.2|6727.5|6724.7|6728|6725.2|6727.5|6724.7|7
1614919860000|2021-03-05 04:51:00|||||||||1
1614919880000|2021-03-05 04:51:20|6727.1|6724.3|6726.5|6723.7|6727.1|6724.3|6726.3|6723.5|8
1614919900000|2021-03-05 04:51:40|||||||||1
1614919920000|2021-03-05 04:52:00|6726.6|6723.8|6726.5|6723.7|6727|6724.2|6726.5|6723.7|1
1614919940000|2021-03-05 04:52:20|6726.8|6724|6726.5|6723.7|6727|6724.2|6726.5|6723.7|2
1614919950000|2021-03-05 04:52:30|6727|6724.2|6727|6724.2|6727|6724.2|6727|6724.2|0
1614919960000|2021-03-05 04:52:40|||||||||3
1614919970000|2021-03-05 04:52:50|6726|6723.2|6725.8|6723|6726|6723.2|6725.6|6722.8|4
1614919980000|2021-03-05 04:53:00|6726|6723.2|6725.5|6722.7|6726|6723.2|6725.5|6722.7|1
1614919990000|2021-03-05 04:53:10|||||||||1
1614920010000|2021-03-05 04:53:30|6726|6723.2|6726|6723.2|6726|6723.2|6726|6723.2|3
1614920020000|2021-03-05 04:53:40|6726.5|6723.7|6726.5|6723.7|6726.5|6723.7|6726.5|6723.7|1
1614920030000|2021-03-05 04:53:50|6727|6724.2|6726.5|6723.7|6727|6724.2|6726.5|6723.7|1
1614920050000|2021-03-05 04:54:10|6726.6|6723.8|6726.5|6723.7|6727|6724.2|6726.5|6723.7|1
1614920060000|2021-03-05 04:54:20|6726.8|6724|6727|6724.2|6727|6724.2|6726.8|6724|0
1614920070000|2021-03-05 04:54:30|6726.2|6723.4|6725.5|6722.7|6726.2|6723.4|6725.5|6722.7|6
1614920090000|2021-03-05 04:54:50|||||||||2
1614920100000|2021-03-05 04:55:00|6726|6723.2|6725.5|6722.7|6726|6723.2|6725.5|6722.7|1
1614920110000|2021-03-05 04:55:10|||||||||1
1614920140000|2021-03-05 04:55:40|||||||||1
1614920150000|2021-03-05 04:55:50|||||||||1
1614920160000|2021-03-05 04:56:00|6725.8|6723|6726.5|6723.7|6726.8|6724|6725.6|6722.8|5
1614920170000|2021-03-05 04:56:10|6726.3|6723.5|6726.3|6723.5|6726.3|6723.5|6726.3|6723.5|0
1614920180000|2021-03-05 04:56:20|6726.2|6723.4|6726|6723.2|6726.7|6723.9|6726|6723.2|4
1614920190000|2021-03-05 04:56:30|6725|6722.2|6725|6722.2|6725|6722.2|6725|6722.2|0
1614920200000|2021-03-05 04:56:40|||||||||1
1614920210000|2021-03-05 04:56:50|6726|6723.2|6725.5|6722.7|6726|6723.2|6725.5|6722.7|4
1614920220000|2021-03-05 04:57:00|6725.1|6722.3|6725.5|6722.7|6725.5|6722.7|6725.1|6722.3|1
1614920230000|2021-03-05 04:57:10|6725.8|6723|6725.5|6722.7|6726|6723.2|6725.5|6722.7|0
1614920240000|2021-03-05 04:57:20|6724.6|6721.8|6725.5|6722.7|6725.5|6722.7|6724.6|6721.8|2
1614920250000|2021-03-05 04:57:30|6725.8|6723|6725.5|6722.7|6726|6723.2|6725.5|6722.7|0
1614920260000|2021-03-05 04:57:40|6725.6|6721.6|6725.5|6722.7|6725.7|6722.7|6725.5|6721.6|0
1614920270000|2021-03-05 04:57:50|||||||||1
1614920280000|2021-03-05 04:58:00|6725.8|6723|6724.6|6721.8|6726|6723.2|6724.5|6721.7|3
1614920290000|2021-03-05 04:58:10|6725|6722.2|6725.5|6722.7|6726|6723.2|6725|6722.2|1
1614920300000|2021-03-05 04:58:20|6725.1|6722.3|6725.5|6722.7|6725.5|6722.7|6725.1|6722.3|1
1614920310000|2021-03-05 04:58:30|6725.1|6722.3|6724.5|6721.7|6725.5|6722.7|6723.7|6720.9|3
1614920320000|2021-03-05 04:58:40|6725|6722.2|6724.1|6721.3|6725|6722.2|6724.1|6721.3|1
1614920330000|2021-03-05 04:58:50|6724|6721.2|6724.5|6721.7|6724.5|6721.7|6724|6721.2|6
1614920340000|2021-03-05 04:59:00|6724.1|6721.3|6724.1|6721.3|6724.1|6721.3|6724.1|6721.3|0
1614920350000|2021-03-05 04:59:10|6724|6721.2|6723.5|6720.7|6724.1|6721.3|6723.5|6720.7|6
1614920360000|2021-03-05 04:59:20|||||||||2
1614920370000|2021-03-05 04:59:30|6723.1|6720.3|6723.3|6720.5|6723.5|6720.7|6722.6|6719.8|7
1614920380000|2021-03-05 04:59:40|6724.1|6721.3|6724.1|6721.3|6724.1|6721.3|6724.1|6721.3|0
1614920390000|2021-03-05 04:59:50|6724|6721.2|6723.5|6720.7|6724|6721.2|6723.5|6720.7|4
1614920400000|2021-03-05 05:00:00|6723.1|6720.3|6723.6|6720.8|6724.1|6721.3|6722.6|6719.8|7
1614920420000|2021-03-05 05:00:20|6724.1|6721.3|6724.6|6721.8|6725.6|6721.8|6724.1|6721.3|2
1614920440000|2021-03-05 05:00:40|6725.5|6722.7|6724.6|6721.8|6725.5|6722.7|6724.6|6721.8|8
1614920450000|2021-03-05 05:00:50|6725.5|6722.7|6725.5|6722.7|6725.5|6722.7|6725.5|6722.7|0
1614920460000|2021-03-05 05:01:00|6725.6|6722.8|6726.1|6723.3|6726.1|6723.3|6725.6|6722.8|1
1614920470000|2021-03-05 05:01:10|||||||||20
1614920480000|2021-03-05 05:01:20|||||||||6
1614920500000|2021-03-05 05:01:40|6725.1|6722.3|6725.6|6722.8|6725.6|6722.8|6725.1|6722.3|4
1614920510000|2021-03-05 05:01:50|6725.2|6722.4|6725.5|6722.7|6725.6|6722.8|6725.1|6722.3|0
1614920520000|2021-03-05 05:02:00|6725.6|6722.8|6724.6|6721.8|6725.6|6722.8|6724.6|6721.8|0
1614920530000|2021-03-05 05:02:10|||||||||1
1614920540000|2021-03-05 05:02:20|6724.2|6721.4|6724.3|6721.5|6724.3|6721.5|6723.7|6720.9|3
1614920550000|2021-03-05 05:02:30|6724.6|6721.8|6724.1|6721.3|6724.6|6721.8|6723.6|6720.8|3
1614920560000|2021-03-05 05:02:40|6724.6|6721.8|6725.6|6722.8|6725.6|6722.8|6724.6|6721.2|17
1614920570000|2021-03-05 05:02:50|6725.1|6722.3|6724.6|6721.8|6725.5|6722.7|6724.6|6721.8|3
1614920580000|2021-03-05 05:03:00|6724.1|6721.3|6724.1|6721.3|6724.1|6721.3|6724.1|6721.3|0
1614920590000|2021-03-05 05:03:10|6724.5|6721.7|6724.6|6721.8|6725.6|6721.8|6724.5|6721.6|2
1614920600000|2021-03-05 05:03:20|6725|6722.2|6725.6|6722.8|6725.6|6722.8|6725|6722.2|0
1614920610000|2021-03-05 05:03:30|6725.7|6722.9|6725.7|6722.9|6725.7|6722.9|6725.6|6722.8|2
1614920620000|2021-03-05 05:03:40|6726.1|6723.3|6725.7|6722.9|6726.2|6723.4|6725.7|6722.9|26
1614920630000|2021-03-05 05:03:50|6725.2|6722.4|6724.6|6721.8|6725.2|6722.4|6724.6|6721.8|1
1614920640000|2021-03-05 05:04:00|6725.5|6722.7|6725.6|6722.8|6725.6|6722.8|6725.5|6722.7|1
1614920650000|2021-03-05 05:04:10|6725.7|6722.9|6725.7|6722.9|6725.7|6722.9|6725.7|6722.9|0
1614920660000|2021-03-05 05:04:20|6725.1|6722.3|6722.7|6719.9|6725.1|6722.3|6722.7|6719.9|4
1614920670000|2021-03-05 05:04:30|6723.6|6720.8|6722.6|6719.8|6723.6|6720.8|6721.7|6718.9|23
1614920680000|2021-03-05 05:04:40|6722.7|6719.9|6722.2|6719.4|6723.1|6720.3|6722.1|6719.3|8
1614920690000|2021-03-05 05:04:50|6723.1|6720.3|6722.7|6719.9|6723.1|6720.3|6722.7|6719.9|2
1614920700000|2021-03-05 05:05:00|6721.7|6718.9|6721.7|6718.9|6721.7|6718.9|6721.7|6718.9|1
1614920710000|2021-03-05 05:05:10|6722.7|6719.9|6722.7|6719.9|6722.7|6719.9|6722.7|6719.9|1
1614920720000|2021-03-05 05:05:20|6722.1|6719.3|6722.6|6719.8|6722.6|6719.8|6722.1|6719.3|10
1614920730000|2021-03-05 05:05:30|6722.2|6719.4|6722.1|6719.3|6722.2|6719.4|6722.1|6719.3|0
1614920740000|2021-03-05 05:05:40|||||||||1
1614920750000|2021-03-05 05:05:50|6722.6|6719.8|6723.1|6720.3|6723.1|6720.3|6722.6|6719.8|0
1614920760000|2021-03-05 05:06:00|6722.1|6719.3|6721.6|6718.8|6722.1|6719.3|6721.6|6718.8|6
1614920780000|2021-03-05 05:06:20|6721.2|6718.4|6720.6|6717.8|6721.6|6718.8|6720.6|6717.8|2
1614920790000|2021-03-05 05:06:30|||||||||1
1614920800000|2021-03-05 05:06:40|||||||||3
1614920810000|2021-03-05 05:06:50|6721.1|6718.3|6721.7|6718.9|6722.7|6718.9|6721.1|6718.3|2
1614920820000|2021-03-05 05:07:00|6721.6|6718.8|6720.6|6717.8|6721.6|6718.8|6720.6|6717.8|9
1614920830000|2021-03-05 05:07:10|6720.1|6717.3|6719.6|6716.8|6720.1|6717.3|6719.6|6716.8|2
1614920850000|2021-03-05 05:07:30|6720.6|6716.6|6721.6|6718.8|6721.6|6718.8|6720.6|6716.6|5
1614920860000|2021-03-05 05:07:40|6719.7|6716.9|6719.7|6716.9|6719.7|6716.9|6719.7|6716.9|4
1614920870000|2021-03-05 05:07:50|6720.1|6717.3|6719.7|6716.9|6720.1|6717.3|6719.7|6716.9|10
1614920880000|2021-03-05 05:08:00|6720.1|6717.3|6719.6|6716.8|6720.2|6717.4|6719.6|6716.8|13
1614920890000|2021-03-05 05:08:10|6719.2|6716.4|6718.7|6715.9|6719.2|6716.4|6718.5|6715.7|1
1614920920000|2021-03-05 05:08:40|6717.2|6714.4|6717.6|6714.8|6717.6|6714.8|6717.1|6714.3|19
1614920930000|2021-03-05 05:08:50|6718|6715.2|6717.7|6714.9|6718.1|6715.3|6717.1|6714.3|0
1614920940000|2021-03-05 05:09:00|6717.1|6714.3|6715.7|6712.9|6717.1|6714.3|6715.7|6712.9|70
1614920950000|2021-03-05 05:09:10|6715.6|6712.8|6714.6|6711.8|6715.6|6712.8|6714.6|6711.8|4
1614920960000|2021-03-05 05:09:20|6715.6|6712.8|6714.6|6711.8|6715.6|6712.8|6714.6|6711.8|2
1614920970000|2021-03-05 05:09:30|6715.3|6712.5|6715.6|6712.8|6715.6|6712.8|6715.3|6712.5|2
1614920980000|2021-03-05 05:09:40|6716.5|6712.5|6717.6|6714.8|6717.6|6714.8|6716.4|6712.5|4
1614920990000|2021-03-05 05:09:50|6717.9|6715.1|6718.6|6715.8|6718.6|6715.8|6717.9|6715.1|0
1614921000000|2021-03-05 05:10:00|6718.2|6715.4|6717.4|6714.6|6719.1|6716.3|6717.4|6714.6|5
1614921010000|2021-03-05 05:10:10|6718.1|6715.3|6718.1|6715.3|6718.1|6715.3|6718.1|6715.3|0
1614921020000|2021-03-05 05:10:20|6717.4|6714.6|6717.6|6714.8|6717.6|6714.8|6717.4|6714.6|2
1614921030000|2021-03-05 05:10:30|6717.1|6714.3|6717.1|6714.3|6717.6|6714.8|6716.7|6713.9|1
1614921040000|2021-03-05 05:10:40|6716.7|6713.9|6717.4|6714.6|6717.4|6714.6|6716.7|6713.9|2
1614921050000|2021-03-05 05:10:50|6717.6|6714.8|6717.6|6714.8|6717.6|6714.8|6717.6|6714.8|1
1614921060000|2021-03-05 05:11:00|6717.1|6714.3|6716.7|6713.9|6717.1|6714.3|6716.7|6713.9|1
1614921070000|2021-03-05 05:11:10|6717.6|6714.8|6717.6|6714.8|6717.6|6714.8|6717.6|6714.8|1
1614921090000|2021-03-05 05:11:30|6718.1|6715.3|6718.1|6715.3|6718.4|6715.6|6718.1|6715.3|1
1614921100000|2021-03-05 05:11:40|6718.4|6715.6|6718.1|6715.3|6718.4|6715.6|6718.1|6715.3|1
1614921110000|2021-03-05 05:11:50|6717.9|6715.1|6717.6|6714.8|6717.9|6715.1|6716.7|6713.9|4
1614921120000|2021-03-05 05:12:00|6716.7|6713.9|6718.1|6715.3|6718.1|6715.3|6716.7|6713.9|0
1614921130000|2021-03-05 05:12:10|6717.7|6714.9|6717.6|6714.8|6717.7|6714.9|6717.6|6714.8|1
1614921140000|2021-03-05 05:12:20|6718.1|6715.3|6717.7|6714.9|6718.4|6715.6|6717.7|6714.9|0
1614921150000|2021-03-05 05:12:30|6717.6|6714.8|6717.6|6714.8|6717.6|6714.8|6717.6|6714.8|1
1614921160000|2021-03-05 05:12:40|6718.3|6715.5|6715.7|6712.9|6718.4|6715.6|6715.7|6712.8|12
1614921180000|2021-03-05 05:13:00|6716.1|6713.3|6716.4|6713.6|6716.4|6713.6|6716.1|6713.3|3
1614921190000|2021-03-05 05:13:10|6716.6|6713.8|6716.6|6713.8|6716.6|6713.8|6716.6|6713.8|0
1614921200000|2021-03-05 05:13:20|6717.6|6714.8|6716.7|6713.9|6717.6|6714.8|6716.7|6713.9|2
1614921210000|2021-03-05 05:13:30|6716.6|6713.8|6717.6|6714.8|6717.6|6714.8|6716.6|6713.8|0
1614921220000|2021-03-05 05:13:40|6717.1|6714.3|6716.7|6713.9|6717.1|6714.3|6716.7|6713.9|3
1614921230000|2021-03-05 05:13:50|6717.1|6714.3|6716.7|6713.9|6717.1|6714.3|6716.7|6713.9|1
1614921240000|2021-03-05 05:14:00|||||||||1
1614921250000|2021-03-05 05:14:10|6717.6|6714.8|6717.6|6714.8|6717.6|6714.8|6717.6|6714.8|43
1614921260000|2021-03-05 05:14:20|6717.1|6714.3|6717.1|6714.3|6717.6|6714.8|6717.1|6714.3|1
1614921270000|2021-03-05 05:14:30|6717.4|6714.6|6718.1|6715.3|6718.1|6715.3|6717.4|6714.6|0
1614921280000|2021-03-05 05:14:40|6717.7|6714.9|6716.6|6713.8|6717.7|6714.9|6716.6|6713.8|9
1614921300000|2021-03-05 05:15:00|6716.4|6713.6|6716.1|6713.3|6716.4|6713.6|6716.1|6713.3|3
1614921310000|2021-03-05 05:15:10|6716.6|6713.8|6716.6|6713.8|6716.7|6713.9|6716.6|6713.8|4
1614921330000|2021-03-05 05:15:30|6716.7|6713.9|6716.7|6713.9|6717.6|6714.8|6716.7|6713.9|7
1614921340000|2021-03-05 05:15:40|6717.6|6714.8|6717.1|6714.3|6717.6|6714.8|6717.1|6714.3|2
1614921350000|2021-03-05 05:15:50|6716.7|6713.9|6716.6|6713.8|6716.7|6713.9|6716.6|6713.8|8
1614921370000|2021-03-05 05:16:10|||||||||1
1614921390000|2021-03-05 05:16:30|||||||||1
1614921400000|2021-03-05 05:16:40|6715.8|6713|6714.4|6711.6|6715.8|6713|6714.3|6711.5|16
1614921410000|2021-03-05 05:16:50|6714.2|6711.4|6714.6|6711.8|6714.6|6711.8|6713.7|6710.9|1
1614921420000|2021-03-05 05:17:00|6714.1|6711.3|6714.4|6711.6|6714.6|6711.8|6714.1|6711.3|1
1614921430000|2021-03-05 05:17:10|6714.6|6711.8|6714.6|6711.8|6714.6|6711.8|6714.6|6711.8|0
1614921440000|2021-03-05 05:17:20|6715.1|6712.3|6715.1|6712.3|6715.1|6712.3|6714.7|6711.9|1
1614921460000|2021-03-05 05:17:40|6715.6|6712.8|6716.1|6713.3|6716.1|6713.3|6715.6|6712.8|1
1614921470000|2021-03-05 05:17:50|6715.7|6712.9|6715.6|6712.8|6715.7|6712.9|6715.6|6712.8|3
1614921480000|2021-03-05 05:18:00|||||||||1
1614921500000|2021-03-05 05:18:20|||||||||1
1614921510000|2021-03-05 05:18:30|6715.9|6713.1|6716.1|6713.3|6716.1|6713.3|6715.9|6713.1|0
1614921520000|2021-03-05 05:18:40|||||||||1
1614921530000|2021-03-05 05:18:50|6715.7|6712.9|6715.7|6712.9|6715.7|6712.9|6715.7|6712.9|4
1614921540000|2021-03-05 05:19:00|6715.6|6712.8|6715.6|6712.8|6715.6|6712.8|6715.6|6712.8|0
1614921550000|2021-03-05 05:19:10|6715.7|6712.9|6715.7|6712.9|6715.7|6712.9|6715.7|6712.9|1
1614921570000|2021-03-05 05:19:30|||||||||1
1614921580000|2021-03-05 05:19:40|6715.6|6712.8|6715.6|6712.8|6715.6|6712.8|6715.1|6712.3|2
1614921590000|2021-03-05 05:19:50|6715.7|6712.9|6715.7|6712.9|6715.7|6712.9|6715.7|6712.9|2
1614921610000|2021-03-05 05:20:10|||||||||2
1614921620000|2021-03-05 05:20:20|6715.2|6712.4|6715.2|6712.4|6715.2|6712.4|6715.2|6712.4|0
1614921630000|2021-03-05 05:20:30|6715.1|6712.3|6715.6|6712.8|6715.6|6712.8|6715.1|6712.3|1
1614921640000|2021-03-05 05:20:40|6715.3|6712.5|6715.7|6712.9|6715.7|6712.9|6715.2|6712.4|0
1614921650000|2021-03-05 05:20:50|||||||||3
1614921660000|2021-03-05 05:21:00|6716.1|6713.3|6715.2|6712.4|6716.1|6713.3|6715.2|6712.4|1
1614921670000|2021-03-05 05:21:10|6715.1|6712.3|6715.2|6712.4|6715.6|6712.8|6715.1|6712.3|0
1614921680000|2021-03-05 05:21:20|6715.6|6712.8|6713.7|6710.9|6715.6|6712.8|6713.7|6710.9|13
1614921690000|2021-03-05 05:21:30|6714.1|6711.3|6714.1|6711.3|6714.1|6711.3|6714.1|6711.3|0
1614921700000|2021-03-05 05:21:40|6714.6|6711.8|6714.6|6711.8|6714.6|6711.8|6714.1|6711.3|1
1614921720000|2021-03-05 05:22:00|6715.1|6712.3|6714.6|6711.8|6715.1|6712.3|6714.6|6711.8|2
1614921740000|2021-03-05 05:22:20|6715.1|6712.3|6713.7|6710.9|6715.1|6712.3|6713.7|6710.9|4
1614921750000|2021-03-05 05:22:30|6714.1|6711.3|6714.6|6711.8|6714.6|6711.8|6714.1|6711.3|0
1614921760000|2021-03-05 05:22:40|6714.2|6711.4|6714.6|6711.8|6714.6|6711.8|6714.1|6711.3|1
1614921770000|2021-03-05 05:22:50|6714.2|6711.4|6714.2|6711.4|6714.6|6711.8|6714.1|6711.3|0
1614921780000|2021-03-05 05:23:00|6714.1|6711.3|6713.7|6710.9|6714.6|6711.8|6713.7|6710.9|4
1614921790000|2021-03-05 05:23:10|6714.6|6711.8|6714.1|6711.3|6714.6|6711.8|6714.1|6711.3|0
1614921800000|2021-03-05 05:23:20|6714.6|6711.8|6711.6|6708.8|6714.6|6711.8|6711.6|6708.8|7
1614921810000|2021-03-05 05:23:30|6711.4|6708.6|6712.4|6709.6|6712.4|6709.6|6711.4|6708.6|2
1614921820000|2021-03-05 05:23:40|6712.1|6709.3|6712.7|6709.9|6713.6|6710.8|6712.1|6709.3|2
1614921830000|2021-03-05 05:23:50|6712.6|6709.8|6711.7|6708.9|6712.6|6709.8|6711.7|6708.9|1
1614921840000|2021-03-05 05:24:00|6711.6|6708.8|6711.6|6708.8|6711.6|6708.8|6711.6|6708.8|0
1614921850000|2021-03-05 05:24:10|6712.3|6709.5|6712.4|6709.6|6712.4|6709.6|6711.6|6708.8|2
1614921860000|2021-03-05 05:24:20|6713.1|6710.3|6713.1|6710.3|6713.1|6710.3|6713.1|6710.3|0
1614921870000|2021-03-05 05:24:30|6713.6|6710.8|6713.4|6710.6|6713.6|6710.8|6713.1|6710.3|1
1614921880000|2021-03-05 05:24:40|6713.6|6710.8|6713.6|6710.8|6713.6|6710.8|6713.6|6710.8|0
1614921890000|2021-03-05 05:24:50|6713.9|6711.1|6714.1|6711.3|6714.1|6711.3|6713.9|6711.1|12
1614921900000|2021-03-05 05:25:00|||||||||5
1614921910000|2021-03-05 05:25:10|||||||||18
1614921920000|2021-03-05 05:25:20|||||||||1
1614921940000|2021-03-05 05:25:40|6713.3|6710.5|6712.7|6709.9|6713.3|6710.5|6712.7|6709.9|7
1614921950000|2021-03-05 05:25:50|6713.4|6710.6|6713.6|6710.8|6713.6|6710.8|6713.4|6710.6|0
1614921960000|2021-03-05 05:26:00|6713.7|6710.9|6713.7|6710.9|6713.7|6710.9|6713.7|6710.9|1
1614921970000|2021-03-05 05:26:10|6713.3|6710.5|6713.1|6710.3|6713.6|6710.8|6713.1|6710.3|0
1614921980000|2021-03-05 05:26:20|6713.4|6710.6|6713.6|6710.8|6713.6|6710.8|6713.1|6710.3|2
1614921990000|2021-03-05 05:26:30|6714.1|6711.3|6714.1|6711.3|6714.1|6711.3|6714.1|6711.3|0
1614922000000|2021-03-05 05:26:40|||||||||1
1614922020000|2021-03-05 05:27:00|6713.4|6710.6|6713.4|6710.6|6713.4|6710.6|6713.4|6710.6|2
1614922030000|2021-03-05 05:27:10|6714.1|6711.3|6713.1|6710.3|6714.1|6711.3|6713.1|6710.3|1
1614922040000|2021-03-05 05:27:20|6713.6|6710.8|6713.6|6710.8|6713.6|6710.8|6713.6|6710.8|2
1614922050000|2021-03-05 05:27:30|6713.1|6710.3|6713.6|6710.8|6713.6|6710.8|6713.1|6710.3|0
1614922060000|2021-03-05 05:27:40|6713.9|6711.1|6714.1|6711.3|6714.1|6711.3|6713.9|6711.1|0
1614922070000|2021-03-05 05:27:50|||||||||1
1614922080000|2021-03-05 05:28:00|6713.8|6711|6713.6|6710.8|6713.8|6711|6713.1|6710.3|2
1614922090000|2021-03-05 05:28:10|6713.1|6710.3|6713.1|6710.3|6713.1|6710.3|6713.1|6710.3|1
1614922100000|2021-03-05 05:28:20|6712.7|6709.9|6712.7|6709.9|6712.7|6709.9|6712.7|6709.9|1
1614922110000|2021-03-05 05:28:30|6713.1|6710.3|6712.6|6709.8|6713.1|6710.3|6712.6|6709.8|1
1614922130000|2021-03-05 05:28:50|||||||||1
1614922140000|2021-03-05 05:29:00|6712.4|6709.6|6711.6|6708.8|6712.4|6709.6|6711.6|6708.8|1
1614922150000|2021-03-05 05:29:10|6711.5|6708.7|6711.5|6708.7|6711.5|6708.7|6711.5|6708.7|1
1614922170000|2021-03-05 05:29:30|||||||||1
1614922180000|2021-03-05 05:29:40|6712.5|6709.7|6713.4|6710.6|6713.4|6710.6|6712.4|6709.6|3
1614922190000|2021-03-05 05:29:50|6714.2|6711.4|6713.5|6710.7|6714.2|6711.4|6712.7|6709.8|8
1614922200000|2021-03-05 05:30:00|6713|6710.2|6711|6708.2|6713|6710.2|6710|6707.2|12
1614922210000|2021-03-05 05:30:10|6711.5|6708.7|6712|6709.2|6712.5|6709.7|6711|6708.2|10
1614922220000|2021-03-05 05:30:20|6712.4|6709.6|6712|6709.2|6712.4|6709.6|6711|6708.2|3
1614922230000|2021-03-05 05:30:30|6711.7|6708.9|6713.5|6710.7|6713.5|6710.7|6711|6708.2|9
1614922240000|2021-03-05 05:30:40|6713.2|6710.4|6712.7|6709.9|6713.5|6710.7|6712.5|6709.7|14
1614922250000|2021-03-05 05:30:50|6713|6710.2|6714.7|6711.9|6714.7|6711.9|6712|6709.2|7
1614922260000|2021-03-05 05:31:00|6715|6712.2|6715.5|6712.7|6716|6713.2|6715|6712.2|10
1614922270000|2021-03-05 05:31:10|6715.2|6712.4|6715.4|6712.6|6715.5|6712.7|6714.7|6711.9|5
1614922280000|2021-03-05 05:31:20|6715.9|6713.1|6716.5|6713.7|6716.5|6713.7|6715.7|6712.9|5
1614922290000|2021-03-05 05:31:30|6716|6713.2|6717|6714.2|6717|6714.2|6715.7|6712.9|7
1614922300000|2021-03-05 05:31:40|6716.7|6713.9|6716.5|6713.7|6716.7|6713.9|6715.7|6712.9|7
1614922310000|2021-03-05 05:31:50|6716.9|6714.1|6716.7|6713.9|6717|6714.2|6716.7|6713.9|4
1614922320000|2021-03-05 05:32:00|6717.4|6714.6|6718|6715.2|6718.4|6715.6|6717.4|6714.6|2
1614922330000|2021-03-05 05:32:10|6718.4|6715.6|6717.2|6714.4|6718.4|6715.6|6717.2|6714.4|6
1614922340000|2021-03-05 05:32:20|6717.4|6714.6|6718|6715.2|6718|6715.2|6717.4|6714.6|1
1614922350000|2021-03-05 05:32:30|6717.5|6714.7|6719.5|6716.7|6719.5|6716.7|6717.5|6714.7|1
1614922360000|2021-03-05 05:32:40|6719.9|6717.1|6718.4|6715.6|6719.9|6717.1|6717.5|6714.7|2
1614922370000|2021-03-05 05:32:50|6718.7|6715.9|6718.7|6715.9|6719.4|6716.6|6718.7|6715.9|2
1614922380000|2021-03-05 05:33:00|6719.4|6716.6|6721|6718.2|6721|6718.2|6719.4|6716.6|0
1614922390000|2021-03-05 05:33:10|6720.2|6717.4|6721|6718.2|6721|6718.2|6720.2|6717.4|34
1614922400000|2021-03-05 05:33:20|6720.2|6717.4|6720.7|6717.9|6721|6718.2|6720.2|6717.4|9
1614922410000|2021-03-05 05:33:30|6721|6718.2|6720.7|6717.9|6721|6718.2|6720.7|6717.9|6
1614922420000|2021-03-05 05:33:40|6720.2|6717.4|6719.5|6716.7|6720.2|6717.4|6719|6716.2|1
1614922430000|2021-03-05 05:33:50|||||||||1
1614922440000|2021-03-05 05:34:00|6720.2|6717.4|6720.2|6717.4|6720.2|6717.4|6720.2|6717.4|1
1614922450000|2021-03-05 05:34:10|6719|6716.2|6718.5|6715.7|6719|6716.2|6717.7|6714.9|21
1614922460000|2021-03-05 05:34:20|6718.9|6716.1|6719|6716.2|6719|6716.2|6718.9|6716.1|1
1614922470000|2021-03-05 05:34:30|6718.5|6715.7|6716.5|6713.7|6718.5|6715.7|6716.5|6713.7|2
1614922480000|2021-03-05 05:34:40|6716.9|6714.1|6716.7|6713.9|6717|6714.2|6716.7|6713.9|2
1614922490000|2021-03-05 05:34:50|6716|6713.2|6716.5|6713.7|6716.5|6713.7|6716|6713.2|1
1614922500000|2021-03-05 05:35:00|6716|6713.2|6716.5|6713.7|6717|6714.2|6716|6713.2|14
1614922510000|2021-03-05 05:35:10|6716|6713.2|6714.7|6711.9|6716|6713.2|6714.7|6711.9|3
1614922520000|2021-03-05 05:35:20|6715|6712.2|6715.8|6711.8|6715.8|6712.7|6715|6711.8|3
1614922530000|2021-03-05 05:35:30|6714.8|6712|6716.5|6713.7|6716.5|6713.7|6714.7|6711.9|4
1614922540000|2021-03-05 05:35:40|6717.5|6714.7|6716.5|6713.7|6717.5|6714.7|6716.5|6713.7|1
1614922550000|2021-03-05 05:35:50|6715.7|6712.9|6715.5|6712.7|6716.5|6713.7|6715.5|6712.7|0
1614922560000|2021-03-05 05:36:00|6716|6713.2|6716.5|6713.7|6717.5|6714.7|6716|6713.2|5
1614922570000|2021-03-05 05:36:10|6717.5|6714.7|6717.5|6714.7|6717.5|6714.7|6717.5|6714.7|0
1614922580000|2021-03-05 05:36:20|6717.9|6715.1|6719.5|6716.7|6719.5|6716.7|6717.9|6715.1|4
1614922590000|2021-03-05 05:36:30|||||||||1
1614922600000|2021-03-05 05:36:40|6718.5|6715.7|6720.5|6717.7|6720.5|6717.7|6718.5|6715.7|2
1614922610000|2021-03-05 05:36:50|6719.5|6716.7|6719.7|6716.9|6720.5|6717.7|6719.5|6716.7|2
1614922630000|2021-03-05 05:37:10|6719.5|6716.7|6719.5|6716.7|6719.5|6716.7|6719.5|6716.7|1
1614922640000|2021-03-05 05:37:20|6719|6716.2|6719.5|6716.7|6720|6717.2|6719|6716.2|15
1614922650000|2021-03-05 05:37:30|6720.4|6717.6|6720.4|6717.6|6720.4|6717.6|6720.4|6717.6|3
1614922660000|2021-03-05 05:37:40|6718.9|6716.1|6720|6717.2|6720|6717.2|6718.7|6715.9|8
1614922670000|2021-03-05 05:37:50|6719.9|6717.1|6719.5|6716.7|6719.9|6717.1|6719.5|6716.7|2
1614922680000|2021-03-05 05:38:00|6719|6716.2|6719.4|6716.6|6719.4|6716.6|6719|6716.2|6
1614922690000|2021-03-05 05:38:10|6719.5|6715.5|6718.5|6715.7|6719.5|6716.6|6718.5|6715.5|14
1614922700000|2021-03-05 05:38:20|6717.5|6714.7|6717.5|6714.7|6717.5|6714.7|6717.5|6714.7|0
1614922710000|2021-03-05 05:38:30|6718.5|6715.7|6717.5|6714.7|6718.5|6715.7|6717.5|6714.7|5
1614922720000|2021-03-05 05:38:40|6717.9|6715.1|6720.7|6717.9|6721|6718.2|6717.9|6715.1|7
1614922740000|2021-03-05 05:39:00|6720.5|6717.7|6720.5|6717.7|6720.5|6717.7|6720.5|6717.7|6
1614922750000|2021-03-05 05:39:10|6720|6717.2|6720|6717.2|6720|6717.2|6720|6717.2|5
1614922760000|2021-03-05 05:39:20|6720.2|6717.4|6720.5|6717.7|6720.5|6717.7|6720.2|6717.4|2
1614922780000|2021-03-05 05:39:40|6720.2|6717.4|6720|6717.2|6720.2|6717.4|6720|6717.2|2
1614922790000|2021-03-05 05:39:50|6720.4|6717.6|6722.4|6719.6|6722.4|6719.6|6720.4|6717.6|5
1614922800000|2021-03-05 05:40:00|6722.9|6720.1|6723|6720.2|6723.4|6720.6|6722.9|6720.1|5
1614922810000|2021-03-05 05:40:10|6724.4|6721.6|6723.4|6720.6|6725|6722.2|6723.4|6720.6|10
1614922830000|2021-03-05 05:40:30|6723|6720.2|6723.4|6720.6|6723.4|6720.6|6723|6720.2|3
1614922840000|2021-03-05 05:40:40|6723.9|6721.1|6722.7|6719.9|6724.4|6721.6|6722.7|6719.9|3
1614922850000|2021-03-05 05:40:50|6722.9|6720.1|6723.5|6720.7|6724|6721.2|6722.9|6720.1|6
1614922860000|2021-03-05 05:41:00|6723.2|6720.4|6722.5|6719.7|6723.2|6720.4|6722.5|6719.7|1
1614922870000|2021-03-05 05:41:10|6723|6720.2|6722.5|6719.7|6723|6720.2|6722.5|6719.7|2
1614922890000|2021-03-05 05:41:30|6722.9|6720.1|6725.4|6722.6|6725.5|6722.6|6722.9|6720.1|11
1614922910000|2021-03-05 05:41:50|6725|6722.2|6725.4|6722.6|6725.4|6722.6|6725|6722.2|2
1614922920000|2021-03-05 05:42:00|6726.5|6723.7|6726.3|6723.5|6726.5|6723.7|6725.5|6722.7|18
1614922930000|2021-03-05 05:42:10|6726.4|6723.6|6726.5|6723.7|6727.4|6724.6|6726.4|6723.6|6
1614922940000|2021-03-05 05:42:20|6726.4|6723.6|6727.4|6724.6|6727.4|6724.6|6726|6723.2|8
1614922950000|2021-03-05 05:42:30|6727|6724.2|6726.5|6723.7|6727|6724.2|6726.4|6723.6|4
1614922960000|2021-03-05 05:42:40|6726.4|6723.6|6725|6722.2|6726.4|6723.6|6724.5|6721.7|5
1614922970000|2021-03-05 05:42:50|6725.4|6722.6|6725|6722.2|6725.4|6722.6|6725|6722.2|3
1614922980000|2021-03-05 05:43:00|6725.4|6722.6|6726.5|6723.7|6726.5|6723.7|6725.4|6722.6|7
1614922990000|2021-03-05 05:43:10|6726|6723.2|6726|6723.2|6726.5|6723.7|6726|6723.2|6
1614923000000|2021-03-05 05:43:20|6725|6722.2|6725|6722.2|6725.5|6722.7|6725|6722.2|3
1614923010000|2021-03-05 05:43:30|6725.4|6722.6|6726|6723.2|6726|6723.2|6725.4|6722.6|2
1614923020000|2021-03-05 05:43:40|6726.4|6723.6|6726.4|6723.6|6726.4|6723.6|6726.4|6723.6|3
1614923030000|2021-03-05 05:43:50|6725.3|6722.5|6727|6724.2|6727.4|6724.6|6724.9|6722.1|160
1614923040000|2021-03-05 05:44:00|6727.4|6724.6|6726.5|6723.7|6727.4|6724.6|6726.5|6723.7|6
1614923050000|2021-03-05 05:44:10|6725.8|6723|6726.4|6723.6|6726.5|6723.7|6725.5|6722.7|1
1614923060000|2021-03-05 05:44:20|6726|6723.2|6725.5|6722.7|6726.5|6723.7|6725.5|6722.7|2
1614923070000|2021-03-05 05:44:30|6725.8|6723|6727|6724.2|6727|6724.2|6725.8|6723|3
1614923080000|2021-03-05 05:44:40|6727.4|6724.6|6727.4|6724.6|6727.4|6724.6|6727.4|6724.6|1
1614923090000|2021-03-05 05:44:50|6727.8|6725|6726.5|6723.7|6728|6725.2|6726.5|6723.7|14
1614923100000|2021-03-05 05:45:00|6727|6724.2|6727.5|6724.7|6727.5|6724.7|6727|6724.2|1
1614923110000|2021-03-05 05:45:10|6727.9|6725.1|6726.7|6723.9|6728.5|6725.7|6726.7|6723.9|4
1614923120000|2021-03-05 05:45:20|6727.5|6724.7|6726.7|6723.9|6727.5|6724.7|6726.7|6723.9|6
1614923130000|2021-03-05 05:45:30|6725.7|6722.9|6726.5|6723.7|6726.5|6723.7|6725.7|6722.9|1
1614923140000|2021-03-05 05:45:40|6727|6724.2|6727|6724.2|6727|6724.2|6727|6724.2|0
1614923150000|2021-03-05 05:45:50|6727.5|6724.7|6729.4|6726.6|6729.4|6726.6|6727.5|6724.7|7
1614923160000|2021-03-05 05:46:00|6729|6726.2|6729.4|6726.6|6729.4|6726.6|6729|6726.2|0
1614923170000|2021-03-05 05:46:10|6729|6726.2|6729.4|6726.6|6729.4|6726.6|6729|6726.2|2
1614923180000|2021-03-05 05:46:20|6729.5|6726.7|6729.5|6726.7|6729.5|6726.7|6729.4|6726.6|7
1614923190000|2021-03-05 05:46:30|6729.4|6726.6|6729.4|6726.6|6729.4|6726.6|6729|6726.2|3
1614923200000|2021-03-05 05:46:40|6729|6726.2|6727.7|6724.9|6729|6726.2|6727.7|6724.9|5
1614923210000|2021-03-05 05:46:50|6728.4|6725.6|6729|6726.2|6729.5|6726.7|6728.4|6725.6|31
1614923220000|2021-03-05 05:47:00|6729.2|6726.4|6729.4|6726.6|6731.5|6728.7|6729|6726.2|6
1614923230000|2021-03-05 05:47:10|6729|6726.2|6727.5|6724.7|6729|6726.2|6727.5|6724.7|1
1614923240000|2021-03-05 05:47:20|6727|6724.2|6728.4|6725.6|6729.4|6726.6|6727|6724.2|9
1614923250000|2021-03-05 05:47:30|6728|6725.2|6729.4|6726.6|6729.9|6727.1|6727.5|6724.7|7
1614923260000|2021-03-05 05:47:40|6728.5|6725.7|6728.4|6725.6|6728.5|6725.7|6728.4|6725.6|11
1614923270000|2021-03-05 05:47:50|6728.5|6725.7|6728.5|6725.7|6728.5|6725.7|6728.5|6725.7|3
1614923280000|2021-03-05 05:48:00|6729|6726.2|6729.4|6726.6|6729.4|6726.6|6729|6726.2|5
1614923290000|2021-03-05 05:48:10|6729|6726.2|6727.7|6724.9|6729.4|6726.6|6727.7|6724.9|3
1614923300000|2021-03-05 05:48:20|6728.4|6725.6|6727|6724.2|6728.5|6725.7|6727|6724.2|3
1614923310000|2021-03-05 05:48:30|6728|6725.2|6726.7|6723.9|6728|6725.2|6726.7|6723.9|8
1614923320000|2021-03-05 05:48:40|6726.6|6722.6|6726.5|6723.7|6726.6|6723.7|6725.2|6722.4|3
1614923330000|2021-03-05 05:48:50|6725.5|6722.7|6726|6723.2|6726.5|6723.7|6725.5|6722.7|2
1614923340000|2021-03-05 05:49:00|6725.7|6722.9|6725.5|6722.7|6726|6723.2|6725|6722.2|4
1614923350000|2021-03-05 05:49:10|6725.4|6722.6|6724|6721.2|6725.4|6722.6|6724|6721.2|9
1614923360000|2021-03-05 05:49:20|6724.3|6721.5|6724|6721.2|6726|6723.2|6724|6721.2|4
1614923370000|2021-03-05 05:49:30|6724.8|6722|6724.6|6721.8|6726|6723.2|6724|6721.2|19
1614923380000|2021-03-05 05:49:40|6725|6722.2|6724.1|6721.3|6725.5|6722.7|6724.1|6721.3|1
1614923390000|2021-03-05 05:49:50|6724.6|6721.8|6725|6722.2|6725|6722.2|6724.6|6721.8|7
1614923400000|2021-03-05 05:50:00|6725.4|6722.6|6726|6723.2|6726.5|6723.2|6725.4|6722.5|3
1614923410000|2021-03-05 05:50:10|6725.6|6722.8|6725|6722.2|6725.6|6722.8|6724.1|6721.3|5
1614923420000|2021-03-05 05:50:20|6724.5|6721.7|6725|6722.2|6725|6722.2|6724|6721.2|17
1614923430000|2021-03-05 05:50:30|6725.5|6722.7|6724.5|6721.7|6725.5|6722.7|6724.5|6721.7|9
1614923440000|2021-03-05 05:50:40|6725.5|6722.7|6725.5|6722.7|6725.5|6722.7|6725.5|6722.7|3
1614923450000|2021-03-05 05:50:50|6725.1|6722.3|6725|6722.2|6725.1|6722.3|6725|6722.2|1
1614923460000|2021-03-05 05:51:00|6725.5|6722.7|6723.6|6720.8|6725.5|6722.7|6723.6|6720.8|10
1614923470000|2021-03-05 05:51:10|6724.5|6721.7|6724.5|6721.7|6724.5|6721.7|6724.5|6721.7|2
1614923480000|2021-03-05 05:51:20|6724.9|6722.1|6726.5|6723.7|6727.5|6724.7|6724.9|6722.1|6
1614923490000|2021-03-05 05:51:30|6726.1|6723.3|6726.5|6723.7|6726.5|6723.7|6726|6723.2|2
1614923500000|2021-03-05 05:51:40|6727.5|6724.7|6727.4|6724.6|6727.5|6724.7|6727|6724.2|1
1614923510000|2021-03-05 05:51:50|||||||||5
1614923520000|2021-03-05 05:52:00|6728.4|6725.6|6728|6725.2|6728.4|6725.6|6728|6725.2|4
1614923530000|2021-03-05 05:52:10|6727.5|6724.7|6726.6|6723.8|6727.5|6724.7|6726.6|6723.8|7
1614923540000|2021-03-05 05:52:20|6727.6|6723.6|6727.5|6724.7|6727.6|6724.7|6727.4|6723.6|2
1614923550000|2021-03-05 05:52:30|6727.1|6724.3|6727.5|6724.7|6727.5|6724.7|6726.6|6723.8|1
1614923560000|2021-03-05 05:52:40|6727.1|6724.3|6727.4|6724.6|6728|6725.2|6727|6724.2|5
1614923570000|2021-03-05 05:52:50|6728|6725.2|6727.5|6724.7|6728.4|6725.6|6727|6724.2|8
1614923580000|2021-03-05 05:53:00|6728|6725.2|6725.8|6723|6728.5|6725.7|6725.6|6722.6|9
1614923590000|2021-03-05 05:53:10|6725.6|6722.8|6725.6|6722.8|6726.6|6722.8|6725.5|6722.6|4
1614923600000|2021-03-05 05:53:20|6726.5|6723.7|6726|6723.2|6726.6|6723.7|6725.5|6722.6|4
1614923610000|2021-03-05 05:53:30|6725.5|6722.7|6726|6723.2|6726|6723.2|6725.5|6722.7|4
1614923630000|2021-03-05 05:53:50|6726.4|6723.6|6726.5|6723.7|6726.5|6723.7|6726.4|6723.6|2
1614923640000|2021-03-05 05:54:00|6726.9|6724.1|6727.9|6725.1|6728.9|6726.1|6726.5|6723.7|10
1614923650000|2021-03-05 05:54:10|||||||||1
1614923660000|2021-03-05 05:54:20|6728.4|6725.6|6728.4|6725.6|6728.4|6725.6|6727.9|6725.1|2
1614923670000|2021-03-05 05:54:30|6728.9|6726.1|6729|6726.2|6730|6727.2|6728.9|6726.1|8
1614923680000|2021-03-05 05:54:40|6728.9|6726.1|6729.5|6726.7|6730.3|6727.5|6728.9|6726.1|14
1614923690000|2021-03-05 05:54:50|6729|6726.2|6728.5|6725.7|6729|6726.2|6728.5|6725.7|12
1614923700000|2021-03-05 05:55:00|6729|6726.2|6730|6727.2|6730.4|6727.6|6729|6726.2|3
1614923710000|2021-03-05 05:55:10|6730.4|6727.6|6728|6725.2|6730.4|6727.6|6728|6725.2|9
1614923720000|2021-03-05 05:55:20|6728.9|6726.1|6729|6726.2|6729.5|6726.6|6728|6725.2|5
1614923730000|2021-03-05 05:55:30|6729.4|6726.6|6728.4|6725.6|6729.4|6726.6|6726.9|6724.1|8
1614923740000|2021-03-05 05:55:40|6728|6725.2|6728.4|6725.6|6728.4|6725.6|6727.5|6724.7|7
1614923750000|2021-03-05 05:55:50|6728.3|6725.5|6727.5|6724.7|6728.5|6725.5|6727.5|6724.5|1
1614923760000|2021-03-05 05:56:00|6728.3|6725.5|6731.5|6728.7|6731.9|6729.1|6727.1|6724.3|29
1614923770000|2021-03-05 05:56:10|6731.4|6728.6|6731.4|6728.6|6731.4|6728.6|6731.4|6728.6|0
1614923780000|2021-03-05 05:56:20|6731.5|6727.5|6731.4|6728.6|6731.5|6728.6|6731.4|6727.5|7
1614923790000|2021-03-05 05:56:30|6730.6|6727.8|6731|6728.2|6731|6728.2|6730.5|6727.7|0
1614923800000|2021-03-05 05:56:40|6730.5|6727.7|6731.5|6728.7|6732.5|6729.7|6730.5|6727.7|5
1614923810000|2021-03-05 05:56:50|6731.9|6729.1|6732.3|6729.5|6732.5|6729.7|6731.4|6728.6|37
1614923820000|2021-03-05 05:57:00|6731.3|6728.5|6731.4|6728.6|6731.4|6728.6|6731.3|6728.5|12
1614923830000|2021-03-05 05:57:10|6732.3|6729.5|6732.3|6729.5|6732.3|6729.5|6732.3|6729.5|4
1614923840000|2021-03-05 05:57:20|6733.5|6730.7|6733.9|6731.1|6734.4|6731.6|6733.5|6730.7|13
1614923850000|2021-03-05 05:57:30|6734.3|6731.5|6732.1|6729.3|6734.3|6731.5|6730.5|6727.7|14
1614923860000|2021-03-05 05:57:40|6732.9|6730.1|6733.3|6730.5|6733.3|6730.5|6732.9|6730.1|1
1614923870000|2021-03-05 05:57:50|6733.6|6730.8|6734.3|6731.5|6734.3|6731.5|6733.3|6730.5|16
1614923880000|2021-03-05 05:58:00|6733.9|6731.1|6733.5|6730.7|6733.9|6731.1|6733.5|6730.7|0
1614923890000|2021-03-05 05:58:10|6733.3|6730.5|6732.5|6729.7|6733.3|6730.5|6732.5|6729.7|6
1614923900000|2021-03-05 05:58:20|6732.9|6730.1|6732.9|6730.1|6732.9|6730.1|6732.5|6729.7|4
1614923910000|2021-03-05 05:58:30|6733|6730.2|6733.4|6730.6|6733.4|6730.6|6733|6730.2|1
1614923920000|2021-03-05 05:58:40|6732.9|6730.1|6732.5|6729.7|6732.9|6730.1|6732.5|6729.7|0
1614923930000|2021-03-05 05:58:50|6732.9|6730.1|6733.3|6730.5|6733.3|6730.5|6732.9|6730.1|3
1614923950000|2021-03-05 05:59:10|||||||||2
1614923960000|2021-03-05 05:59:20|6732.5|6729.7|6733.3|6730.5|6733.3|6730.5|6732.5|6729.7|11
1614923970000|2021-03-05 05:59:30|6732.5|6729.7|6733.3|6730.5|6733.3|6730.5|6732.4|6729.6|20
1614923980000|2021-03-05 05:59:40|6732.9|6730.1|6732.9|6730.1|6733.3|6730.5|6732.9|6730.1|6
1614923990000|2021-03-05 05:59:50|6732.6|6729.8|6732.8|6730|6732.8|6730|6732.3|6729.5|8
1614924000000|2021-03-05 06:00:00|6732.9|6730.1|6732.3|6729.5|6732.9|6730.1|6731.8|6729|19
1614924010000|2021-03-05 06:00:10|6732.1|6729.3|6732.3|6729.5|6732.3|6729.5|6732.1|6729.3|11
1614924020000|2021-03-05 06:00:20|6731.8|6729|6732.3|6729.5|6732.3|6729.5|6731.8|6729|7
1614924030000|2021-03-05 06:00:30|6731.9|6729.1|6732.3|6729.5|6732.3|6729.5|6731.8|6729|9
1614924040000|2021-03-05 06:00:40|6731.8|6729|6731.4|6728.6|6731.8|6729|6731.4|6728.6|8
1614924050000|2021-03-05 06:00:50|6731.8|6729|6732.3|6729.5|6732.3|6729.5|6731.8|6729|2
1614924060000|2021-03-05 06:01:00|6733.8|6731|6734.4|6731.6|6734.8|6732|6733.8|6731|14
1614924070000|2021-03-05 06:01:10|6734.3|6731.5|6735.3|6732.5|6735.8|6733|6734.3|6731.5|37
1614924080000|2021-03-05 06:01:20|6734.8|6732|6733.9|6731.1|6735.4|6732.6|6733.9|6731.1|28
1614924090000|2021-03-05 06:01:30|6733.3|6730.5|6733.3|6730.5|6733.4|6730.5|6732.8|6729.4|18
1614924100000|2021-03-05 06:01:40|6733.5|6729.5|6732.4|6729.6|6733.5|6730.3|6731.9|6729.1|3
1614924110000|2021-03-05 06:01:50|6732.3|6729.5|6732.4|6729.6|6732.4|6729.6|6732.3|6729.5|1
1614924120000|2021-03-05 06:02:00|6732.8|6730|6732.9|6730.1|6733.3|6730.5|6732.8|6730|5
1614924130000|2021-03-05 06:02:10|6732.8|6730|6732.9|6730.1|6733.3|6730.5|6732.8|6730|2
1614924140000|2021-03-05 06:02:20|6732.4|6729.6|6731.3|6728.5|6732.4|6729.6|6730.9|6728.1|20
1614924150000|2021-03-05 06:02:30|6731.4|6728.6|6731.3|6728.5|6732.3|6729.5|6731.3|6728.5|18
1614924160000|2021-03-05 06:02:40|6730.9|6728.1|6731.3|6728.5|6731.3|6728.5|6730.9|6728.1|37
1614924170000|2021-03-05 06:02:50|6730.9|6728.1|6730.9|6728.1|6731.9|6729.1|6730.9|6728.1|27
1614924180000|2021-03-05 06:03:00|6731.3|6728.5|6730.9|6728.1|6731.3|6728.5|6730.9|6728.1|22
1614924190000|2021-03-05 06:03:10|6731.9|6729.1|6732.4|6729.6|6733|6730.2|6731.9|6729.1|10
1614924200000|2021-03-05 06:03:20|6732.3|6729.5|6732.3|6729.5|6732.3|6729.5|6731.5|6728.7|1
1614924210000|2021-03-05 06:03:30|6731.9|6729.1|6731.9|6729.1|6732.3|6729.5|6731.5|6728.7|4
1614924220000|2021-03-05 06:03:40|6732.3|6729.5|6731.5|6728.7|6732.3|6729.5|6731.5|6728.7|3
1614924230000|2021-03-05 06:03:50|6731.9|6729.1|6731.4|6728.6|6732.1|6729.3|6731.3|6728.5|4
1614924240000|2021-03-05 06:04:00|6730.9|6728.1|6731.3|6728.5|6731.3|6728.5|6730|6727.2|13
1614924250000|2021-03-05 06:04:10|6730.4|6727.6|6731.4|6728.6|6731.8|6729|6730.4|6727.6|7
1614924260000|2021-03-05 06:04:20|6731.9|6729.1|6732.3|6729.5|6732.3|6729.5|6731.9|6729.1|5
1614924270000|2021-03-05 06:04:30|6731.9|6729.1|6732.9|6730.1|6733.3|6730.5|6731.4|6728.6|55
1614924280000|2021-03-05 06:04:40|6732.8|6730|6733.3|6730.5|6733.3|6730.5|6732.8|6730|6
1614924290000|2021-03-05 06:04:50|6732.8|6730|6734.3|6731.5|6734.3|6731.5|6732.8|6730|17
1614924300000|2021-03-05 06:05:00|6734.1|6731.3|6734.1|6731.3|6734.1|6731.3|6734.1|6731.3|1
1614924310000|2021-03-05 06:05:10|6735.1|6732.3|6735.4|6732.6|6735.9|6733.1|6734.3|6731.2|104
1614924320000|2021-03-05 06:05:20|6735.8|6733|6737.1|6734.3|6737.1|6734.3|6735.4|6732.6|89
1614924330000|2021-03-05 06:05:30|6737.3|6734.5|6741.3|6738.5|6741.8|6739|6737.3|6734.5|79
1614924340000|2021-03-05 06:05:40|6741.6|6738.8|6744.8|6742|6745.1|6742.3|6740.1|6737.3|17
1614924350000|2021-03-05 06:05:50|6744.3|6741.5|6745.1|6742.3|6745.2|6742.3|6743.1|6740.3|11
1614924360000|2021-03-05 06:06:00|6744.4|6741.6|6743.6|6740.8|6744.4|6741.6|6743.3|6740.5|41
1614924370000|2021-03-05 06:06:10|6743.9|6741.1|6741.5|6738.7|6745.1|6742.3|6741.5|6738.7|18
1614924380000|2021-03-05 06:06:20|6740.9|6738.1|6739.9|6737.1|6740.9|6738.1|6739.5|6736.7|2
1614924390000|2021-03-05 06:06:30|6739.5|6736.7|6738.3|6735.5|6739.9|6737.1|6737.9|6735.1|8
1614924400000|2021-03-05 06:06:40|6738.5|6735.7|6739.9|6737.1|6739.9|6737.1|6738.5|6735.7|3
1614924410000|2021-03-05 06:06:50|6739.3|6736.5|6738.5|6735.7|6739.3|6736.5|6738.5|6735.7|5
1614924420000|2021-03-05 06:07:00|6738.4|6735.6|6739.1|6736.3|6739.1|6736.3|6737.9|6735.1|0
1614924430000|2021-03-05 06:07:10|6738.8|6736|6739.5|6736.7|6739.9|6737.1|6738.8|6736|11
1614924440000|2021-03-05 06:07:20|6739.9|6737.1|6741.4|6738.6|6741.4|6738.6|6739.9|6737.1|2
1614924450000|2021-03-05 06:07:30|6741.8|6739|6739.9|6737.1|6741.9|6739.1|6739.3|6736.5|2
1614924460000|2021-03-05 06:07:40|6740.9|6738.1|6741.3|6738.5|6741.3|6738.5|6739.9|6737.1|3
1614924470000|2021-03-05 06:07:50|6741.6|6738.8|6742.3|6739.5|6742.3|6739.5|6741.6|6738.8|8
1614924480000|2021-03-05 06:08:00|6741.8|6739|6739.3|6736.5|6741.8|6739|6739.3|6736.5|13
1614924490000|2021-03-05 06:08:10|6738.9|6736.1|6738.9|6736.1|6738.9|6736.1|6737.9|6735.1|4
1614924500000|2021-03-05 06:08:20|6739.3|6736.5|6738.8|6736|6739.3|6736.5|6738.8|6736|2
1614924510000|2021-03-05 06:08:30|6739.5|6736.7|6739.7|6736.9|6740.1|6737.3|6739.5|6736.7|4
1614924520000|2021-03-05 06:08:40|6740.1|6737.3|6739.4|6736.6|6740.6|6737.8|6739.4|6736.6|21
1614924530000|2021-03-05 06:08:50|6739.6|6736.8|6740.6|6737.8|6740.6|6737.8|6739.6|6736.8|2
1614924540000|2021-03-05 06:09:00|6740.7|6737.9|6740.9|6738.1|6741.7|6738.9|6740.7|6737.9|15
1614924550000|2021-03-05 06:09:10|6741.2|6738.4|6742.2|6739.4|6742.2|6739.4|6741.2|6738.4|4
1614924560000|2021-03-05 06:09:20|6742.7|6739.9|6745.1|6742.3|6745.1|6742.3|6742.7|6739.9|12
1614924570000|2021-03-05 06:09:30|6744.1|6741.3|6743.7|6740.9|6744.6|6741.8|6743.7|6740.9|15
1614924580000|2021-03-05 06:09:40|6744.1|6741.3|6744.6|6741.8|6744.6|6741.8|6744.1|6741.3|3
1614924590000|2021-03-05 06:09:50|6744.7|6741.9|6743.2|6740.4|6744.7|6741.9|6743.2|6740.4|12
1614924600000|2021-03-05 06:10:00|6742.9|6740.1|6744.1|6741.3|6744.1|6741.3|6742.7|6739.9|9
1614924610000|2021-03-05 06:10:10|6744.6|6741.8|6746.2|6743.4|6747.4|6744.6|6744.6|6741.8|33
1614924620000|2021-03-05 06:10:20|6747|6744.2|6747.2|6744.4|6747.5|6744.4|6746.4|6743.5|7
1614924630000|2021-03-05 06:10:30|6747.7|6744.9|6746.4|6743.6|6748.1|6745.3|6746.4|6743.6|10
1614924650000|2021-03-05 06:10:50|6745.9|6743.1|6744.9|6742.1|6745.9|6743.1|6744.9|6742.1|3
1614924660000|2021-03-05 06:11:00|6745|6742.2|6745.5|6742.7|6746.2|6743.4|6745|6742.2|5
1614924670000|2021-03-05 06:11:10|6745|6742.2|6743.4|6740.6|6745.2|6742.4|6743|6740.2|4
1614924680000|2021-03-05 06:11:20|6743.2|6740.4|6742.9|6740.1|6743.2|6740.4|6742.9|6740.1|5
1614924690000|2021-03-05 06:11:30|6742.5|6739.7|6745.4|6742.6|6745.7|6742.9|6742.4|6739.6|8
1614924700000|2021-03-05 06:11:40|6744.7|6741.9|6743.2|6740.4|6744.7|6741.9|6743.2|6740.4|6
1614924710000|2021-03-05 06:11:50|6744.2|6741.4|6744.2|6741.4|6744.7|6741.9|6744.2|6741.4|2
1614924720000|2021-03-05 06:12:00|||||||||1
1614924730000|2021-03-05 06:12:10|6741.9|6739.1|6742.3|6738.3|6742.3|6739.3|6741.4|6738.3|59
1614924740000|2021-03-05 06:12:20|6742.2|6739.4|6742.2|6739.4|6742.2|6739.4|6742.2|6739.4|0
1614924750000|2021-03-05 06:12:30|6742.6|6739.8|6742.2|6739.4|6742.7|6739.9|6741.2|6738.4|6
1614924760000|2021-03-05 06:12:40|6741.7|6738.9|6742.2|6739.4|6742.2|6739.4|6741.7|6738.9|2
1614924770000|2021-03-05 06:12:50|6742|6739.2|6740.2|6737.4|6742|6739.2|6740.2|6737.4|4
1614924780000|2021-03-05 06:13:00|6740.7|6737.9|6742.2|6739.4|6742.2|6739.4|6740.2|6737.4|2
1614924790000|2021-03-05 06:13:10|6742.7|6739.9|6742.2|6739.4|6742.7|6739.9|6742.2|6739.4|8
1614924800000|2021-03-05 06:13:20|6742.7|6739.9|6744.2|6741.4|6744.2|6741.4|6742.4|6739.6|78
1614924810000|2021-03-05 06:13:30|6744.6|6741.8|6745.7|6742.9|6750.7|6744.1|6744.2|6740.7|68
1614924820000|2021-03-05 06:13:40|6745.2|6742.4|6744.6|6741.8|6745.7|6742.9|6744.6|6741.8|5
1614924830000|2021-03-05 06:13:50|6744.5|6741.7|6742.2|6739.4|6744.5|6741.7|6742.2|6739.4|1
1614924840000|2021-03-05 06:14:00|6741.9|6739.1|6741.2|6738.4|6741.9|6739.1|6740.2|6737.4|6
1614924850000|2021-03-05 06:14:10|6740.7|6737.9|6740.2|6737.4|6740.7|6737.9|6739.7|6736.9|8
1614924860000|2021-03-05 06:14:20|||||||||1
1614924870000|2021-03-05 06:14:30|6740.6|6737.8|6740.7|6737.9|6741.1|6738.3|6740.2|6737.4|2
1614924880000|2021-03-05 06:14:40|6741.1|6738.3|6741.1|6738.3|6741.1|6738.3|6741.1|6738.3|0
1614924890000|2021-03-05 06:14:50|6741.6|6738.8|6741.4|6738.6|6741.7|6738.9|6741.2|6738.4|6
1614924900000|2021-03-05 06:15:00|6741.2|6738.4|6744.7|6741.9|6744.7|6741.9|6740.7|6737.9|17
1614924910000|2021-03-05 06:15:10|6745.2|6742.4|6746.1|6743.3|6747.6|6744.8|6745.2|6742.3|29
1614924920000|2021-03-05 06:15:20|6746.4|6743.6|6751.4|6748.6|6752.6|6749.8|6746.4|6743.6|117
1614924930000|2021-03-05 06:15:30|6751.2|6748.4|6750.7|6747.9|6752.3|6749.4|6750.2|6747.4|83
1614924940000|2021-03-05 06:15:40|6751.1|6748.3|6750.2|6747.4|6751.2|6748.4|6750.2|6747.4|7
1614924950000|2021-03-05 06:15:50|6750.6|6747.8|6748.7|6745.9|6750.6|6747.8|6747.2|6744.4|15
1614924960000|2021-03-05 06:16:00|6748.4|6745.6|6749.2|6746.4|6749.2|6746.4|6745.7|6742.9|35
1614924970000|2021-03-05 06:16:10|6748.9|6746.1|6751.4|6748.6|6751.4|6748.6|6748.2|6744.5|8
1614924980000|2021-03-05 06:16:20|6751.7|6748.9|6751.2|6748.4|6752.5|6749.7|6751.2|6748.4|18
1614924990000|2021-03-05 06:16:30|6752.3|6748.3|6753.4|6750.6|6753.4|6750.6|6751.2|6748.3|11
1614925000000|2021-03-05 06:16:40|6753.2|6750.4|6752.7|6749.9|6753.2|6750.4|6751.7|6748.9|11
1614925010000|2021-03-05 06:16:50|6752.2|6749.4|6752.7|6749.9|6752.7|6749.9|6752.2|6749.4|7
1614925020000|2021-03-05 06:17:00|6752.4|6749.6|6751.2|6748.4|6752.4|6749.6|6750.4|6747.6|13
1614925030000|2021-03-05 06:17:10|6750.9|6748.1|6751.2|6748.4|6751.2|6748.4|6750.7|6747.9|11
1614925040000|2021-03-05 06:17:20|6751.7|6748.9|6752.7|6749.9|6752.7|6749.9|6751.4|6748.6|2
1614925050000|2021-03-05 06:17:30|6753.1|6750.3|6753.4|6750.6|6753.7|6750.9|6753.1|6750.3|10
1614925060000|2021-03-05 06:17:40|6753.7|6750.9|6754.1|6751.3|6754.1|6751.3|6753.2|6750.4|9
1614925070000|2021-03-05 06:17:50|6753.7|6750.9|6753.2|6750.4|6753.7|6750.9|6753.2|6750.4|4
1614925080000|2021-03-05 06:18:00|6753.7|6750.9|6753.7|6750.9|6754.2|6751.4|6753.7|6750.9|11
1614925090000|2021-03-05 06:18:10|6753.4|6750.6|6753.4|6750.6|6753.4|6750.6|6753.4|6750.6|1
1614925100000|2021-03-05 06:18:20|6753.2|6750.4|6753.2|6750.4|6753.2|6750.4|6752.7|6749.9|3
1614925110000|2021-03-05 06:18:30|6752.7|6749.9|6751.1|6748.3|6753.1|6750.3|6749.4|6746.6|15
1614925120000|2021-03-05 06:18:40|6750.7|6747.9|6750.7|6747.9|6751.2|6748.4|6750.2|6747.4|7
1614925130000|2021-03-05 06:18:50|6751.2|6748.4|6749.2|6746.4|6751.2|6748.4|6749.2|6746.4|7
1614925140000|2021-03-05 06:19:00|6749.6|6746.8|6750.7|6747.9|6750.7|6747.9|6749.2|6746.4|4
1614925150000|2021-03-05 06:19:10|6751.2|6748.4|6751.1|6748.3|6751.2|6748.4|6751.1|6748.3|2
1614925160000|2021-03-05 06:19:20|6750.1|6747.3|6750.1|6747.3|6750.1|6747.3|6750.1|6747.3|2
1614925170000|2021-03-05 06:19:30|6751.1|6748.3|6750.4|6747.6|6751.2|6748.4|6750.1|6747.3|1
1614925180000|2021-03-05 06:19:40|6750.6|6747.8|6749.2|6746.4|6750.6|6747.8|6749.1|6746.3|3
1614925190000|2021-03-05 06:19:50|6748.9|6746.1|6749.7|6746.9|6749.7|6746.9|6748.9|6746.1|2
1614925200000|2021-03-05 06:20:00|6750.1|6747.3|6750.7|6747.9|6751.1|6748.3|6749.7|6746.9|9
1614925210000|2021-03-05 06:20:10|6750.4|6747.6|6749.2|6746.4|6750.4|6747.6|6749.2|6746.4|1
1614925220000|2021-03-05 06:20:20|6749.1|6746.3|6747.2|6744.4|6749.1|6746.3|6747.2|6744.4|5
1614925230000|2021-03-05 06:20:30|6747.1|6744.3|6746.7|6743.9|6748.2|6745.4|6746.4|6743.6|6
1614925240000|2021-03-05 06:20:40|6746.4|6743.6|6746.2|6743.4|6747.1|6744.3|6746.2|6743.4|6
1614925250000|2021-03-05 06:20:50|6747|6744.2|6746.2|6743.4|6747.1|6744.3|6745.7|6742.9|3
1614925260000|2021-03-05 06:21:00|6746.1|6743.3|6745.4|6742.6|6746.7|6743.9|6745.4|6742.6|10
1614925270000|2021-03-05 06:21:10|6745.2|6742.4|6745.2|6742.4|6745.2|6742.4|6745.2|6742.4|0
1614925280000|2021-03-05 06:21:20|6745.4|6742.6|6745.2|6742.4|6746.1|6743.3|6745.2|6742.4|3
1614925290000|2021-03-05 06:21:30|6745.1|6742.3|6744.9|6742.1|6747.1|6744.3|6744.9|6742.1|4
1614925300000|2021-03-05 06:21:40|6744.7|6741.9|6744.5|6741.7|6745.2|6742.4|6744.5|6741.7|11
1614925310000|2021-03-05 06:21:50|6744.4|6741.6|6745.7|6742.9|6745.7|6742.9|6744.4|6741.6|40
1614925320000|2021-03-05 06:22:00|6746.1|6743.3|6744.9|6742.1|6746.2|6743.4|6744.9|6742.1|10
1614925330000|2021-03-05 06:22:10|6745.2|6742.4|6747.1|6744.3|6747.1|6744.3|6745.2|6742.4|6
1614925340000|2021-03-05 06:22:20|6748.1|6745.3|6748.4|6745.6|6749.7|6746.9|6748.1|6745.3|16
1614925350000|2021-03-05 06:22:30|6748.2|6745.4|6748.2|6745.4|6750.5|6747.7|6748.1|6745.2|15
1614925360000|2021-03-05 06:22:40|6747.2|6744.4|6746.2|6743.4|6747.2|6744.4|6745.4|6742.6|16
1614925370000|2021-03-05 06:22:50|6746.4|6743.6|6746.4|6743.6|6747.1|6744.3|6746.4|6743.6|1
1614925380000|2021-03-05 06:23:00|6746.2|6743.4|6747.4|6744.6|6747.7|6744.9|6746.2|6743.2|51
1614925390000|2021-03-05 06:23:10|6747.7|6744.9|6747.7|6744.9|6749.2|6745.4|6747.7|6744.9|2
1614925400000|2021-03-05 06:23:20|6747.4|6744.6|6747.4|6744.6|6747.4|6744.6|6747.4|6744.6|4
1614925410000|2021-03-05 06:23:30|6747.2|6744.4|6747.2|6744.4|6747.2|6744.4|6747.2|6744.4|1
1614925430000|2021-03-05 06:23:50|6747.7|6744.9|6747.2|6744.4|6747.7|6744.9|6747.2|6744.4|4
1614925440000|2021-03-05 06:24:00|6747.6|6744.8|6747.1|6744.3|6747.6|6744.8|6747.1|6744.3|4
1614925450000|2021-03-05 06:24:10|6747.6|6744.8|6750.2|6747.4|6751.2|6747.4|6747.6|6744.8|11
1614925460000|2021-03-05 06:24:20|6749.9|6747.1|6749.7|6746.9|6749.9|6747.1|6749.7|6746.9|0
1614925470000|2021-03-05 06:24:30|6750.1|6747.3|6749.4|6746.6|6750.1|6747.3|6749.4|6746.6|2
1614925480000|2021-03-05 06:24:40|6749.7|6746.9|6746.4|6743.6|6749.7|6746.9|6746.4|6743.6|168
1614925490000|2021-03-05 06:24:50|6746.5|6743.7|6748.4|6745.6|6748.4|6745.6|6746.5|6743.7|9
1614925500000|2021-03-05 06:25:00|6748.5|6745.7|6749|6746.2|6749|6746.2|6748.5|6745.7|2
1614925510000|2021-03-05 06:25:10|6748|6745.2|6746.4|6743.6|6748.4|6745.6|6746|6743.2|14
1614925520000|2021-03-05 06:25:20|6746|6743.2|6746.4|6743.6|6746.4|6743.6|6746|6743.2|1
1614925530000|2021-03-05 06:25:30|6746.5|6743.7|6748.4|6745.6|6748.5|6745.7|6746.5|6743.5|11
1614925540000|2021-03-05 06:25:40|6748|6745.2|6748.4|6745.6|6748.4|6745.6|6747.9|6745.1|5
1614925550000|2021-03-05 06:25:50|6747.4|6744.6|6747.4|6744.6|6748.4|6745.6|6747.2|6744.4|96
1614925560000|2021-03-05 06:26:00|6747.9|6745.1|6748|6745.2|6748.2|6745.4|6747.9|6745.1|2
1614925570000|2021-03-05 06:26:10|6747.7|6744.9|6747.4|6744.6|6747.7|6744.9|6747.4|6744.6|1
1614925580000|2021-03-05 06:26:20|6747|6744.2|6746|6743.2|6747|6744.2|6746|6743.2|4
1614925590000|2021-03-05 06:26:30|6747.3|6743.3|6747.2|6744.4|6747.3|6744.4|6747.2|6743.3|1
1614925600000|2021-03-05 06:26:40|6747.4|6744.6|6746.4|6743.6|6747.4|6744.6|6745|6742.2|27
1614925610000|2021-03-05 06:26:50|6746|6743.2|6747.9|6745.1|6747.9|6745.1|6746|6743.2|1
1614925620000|2021-03-05 06:27:00|6747.6|6744.8|6748|6745.2|6748|6745.2|6746.9|6744.1|14
1614925630000|2021-03-05 06:27:10|6747.4|6744.6|6745.4|6742.6|6747.4|6744.6|6745.4|6742.6|10
1614925640000|2021-03-05 06:27:20|6744.6|6741.8|6745.4|6742.6|6745.4|6742.6|6744.4|6741.6|5
1614925660000|2021-03-05 06:27:40|6746|6743.2|6745.9|6743.1|6747.4|6744.6|6745.9|6743.1|9
1614925670000|2021-03-05 06:27:50|6745.5|6742.7|6745.6|6742.8|6746.5|6743.7|6745.5|6742.7|2
1614925680000|2021-03-05 06:28:00|6745.4|6742.6|6746.1|6743.3|6746.9|6744.1|6745.4|6742.6|2
1614925690000|2021-03-05 06:28:10|6746.5|6743.7|6747.4|6744.6|6747.5|6744.6|6746.5|6743.5|1
1614925700000|2021-03-05 06:28:20|6747.5|6744.7|6747.5|6744.7|6747.5|6744.7|6747.5|6744.7|8
1614925710000|2021-03-05 06:28:30|6748.3|6745.5|6749.3|6746.5|6750.3|6747.5|6748.3|6745.5|6
1614925720000|2021-03-05 06:28:40|6750.5|6747.7|6750.5|6747.7|6750.8|6748|6750|6747.2|8
1614925730000|2021-03-05 06:28:50|6750.7|6747.9|6750.5|6747.7|6751.3|6748.5|6750|6747.2|7
1614925740000|2021-03-05 06:29:00|6751.3|6748.5|6750.3|6747.5|6751.3|6748.5|6750|6747.2|2
1614925750000|2021-03-05 06:29:10|6750|6747.2|6750.3|6747.5|6751.3|6748.5|6750|6747.2|5
1614925760000|2021-03-05 06:29:20|6750|6747.2|6750.3|6747.5|6750.3|6747.5|6750|6747.2|0
1614925770000|2021-03-05 06:29:30|6750.5|6747.7|6751.3|6748.5|6751.3|6748.5|6750.5|6747.7|2
1614925780000|2021-03-05 06:29:40|6750.3|6747.5|6750.3|6747.5|6750.3|6747.5|6750|6747.2|4
1614925790000|2021-03-05 06:29:50|6751.5|6748.7|6750.3|6747.5|6751.5|6748.7|6750|6747.2|9
1614925800000|2021-03-05 06:30:00|6750|6747.2|6747.3|6744.5|6750.3|6747.5|6747.3|6744.5|13
1614925810000|2021-03-05 06:30:10|6747.1|6744.3|6745.3|6742.5|6747.1|6744.3|6745.3|6742.5|3
1614925820000|2021-03-05 06:30:20|6746.3|6743.5|6747.5|6744.7|6747.5|6744.7|6746.3|6743.5|15
1614925830000|2021-03-05 06:30:30|6747.3|6744.5|6746|6743.2|6747.3|6744.5|6746|6743.2|6
1614925840000|2021-03-05 06:30:40|6746.3|6743.5|6746.7|6743.9|6746.7|6743.9|6746.3|6743.5|2
1614925850000|2021-03-05 06:30:50|6746.6|6743.8|6746.3|6743.5|6746.6|6743.8|6746|6743.2|1
1614925860000|2021-03-05 06:31:00|6746.5|6743.7|6749|6746.2|6749.3|6746.5|6746.5|6743.7|3
1614925870000|2021-03-05 06:31:10|6748.3|6745.5|6748.3|6745.5|6748.3|6745.5|6748.3|6745.5|2
1614925880000|2021-03-05 06:31:20|6748.5|6745.7|6749.5|6746.7|6749.5|6746.7|6748.5|6745.7|5
1614925890000|2021-03-05 06:31:30|6749.3|6746.5|6749.3|6746.5|6749.3|6746.5|6749.3|6746.5|0
1614925900000|2021-03-05 06:31:40|6749.5|6746.7|6751.3|6748.5|6751.3|6748.5|6749.5|6746.7|9
1614925910000|2021-03-05 06:31:50|6751|6748.2|6751.5|6748.7|6751.8|6749|6751|6748.2|13
1614925920000|2021-03-05 06:32:00|6751.3|6748.5|6751.3|6748.5|6752|6749.2|6751|6748.2|22
1614925930000|2021-03-05 06:32:10|6751|6748.2|6751|6748.2|6751.3|6748.5|6750.8|6748|3
1614925940000|2021-03-05 06:32:20|6750.6|6747.8|6749.3|6746.5|6750.6|6747.8|6749.3|6746.5|6
1614925950000|2021-03-05 06:32:30|6749.5|6746.7|6751|6748.2|6751|6748.2|6749.5|6746.7|2
1614925960000|2021-03-05 06:32:40|6750.8|6748|6749.3|6746.5|6750.8|6748|6749.3|6746.5|2
1614925970000|2021-03-05 06:32:50|6751.3|6748.5|6751.3|6748.5|6751.3|6748.5|6751.3|6748.5|34
1614925980000|2021-03-05 06:33:00|6751|6748.2|6750.3|6747.5|6751|6748.2|6750.3|6747.5|3
1614925990000|2021-03-05 06:33:10|6750.5|6747.7|6749.8|6747|6750.5|6747.7|6749.8|6747|1
1614926000000|2021-03-05 06:33:20|6750.2|6747.4|6750.5|6747.7|6751.4|6748.5|6750.2|6747.4|12
1614926010000|2021-03-05 06:33:30|6751.3|6748.5|6751.3|6748.5|6751.3|6748.5|6751.3|6748.5|21
1614926020000|2021-03-05 06:33:40|6750.5|6747.7|6750.5|6747.7|6750.5|6747.7|6750.5|6747.7|35
1614926030000|2021-03-05 06:33:50|6749.5|6746.7|6749.5|6746.7|6749.5|6746.7|6749.5|6746.7|2
1614926050000|2021-03-05 06:34:10|6749|6746.2|6750|6747.2|6752|6749.2|6749|6746.2|77
1614926060000|2021-03-05 06:34:20|6749.8|6747|6748.3|6745.5|6749.8|6747|6748|6745.2|31
1614926070000|2021-03-05 06:34:30|6748.5|6745.7|6747.5|6744.7|6748.5|6745.7|6747.5|6744.7|1
1614926080000|2021-03-05 06:34:40|6748|6745.2|6749.3|6746.5|6749.3|6746.5|6748|6745.2|1
1614926090000|2021-03-05 06:34:50|||||||||4
1614926100000|2021-03-05 06:35:00|6749|6746.2|6748.8|6746|6749|6746.2|6748.8|6746|8
1614926110000|2021-03-05 06:35:10|6749.2|6746.4|6749|6746.2|6749.3|6746.5|6749|6746.2|3
1614926120000|2021-03-05 06:35:20|6747.6|6744.8|6746|6743.2|6747.7|6744.8|6745.5|6742.7|42
1614926130000|2021-03-05 06:35:30|6745|6742.2|6743.5|6740.7|6745.5|6742.7|6743.5|6740.7|4
1614926140000|2021-03-05 06:35:40|6743.6|6740.8|6742.3|6739.5|6744.5|6741.7|6742|6739.2|16
1614926150000|2021-03-05 06:35:50|6742.5|6739.7|6745.6|6742.8|6745.6|6742.8|6742.5|6739.7|68
1614926160000|2021-03-05 06:36:00|6746|6743.2|6744.5|6741.7|6746|6743.2|6743.6|6740.8|16
1614926170000|2021-03-05 06:36:10|6745.5|6742.7|6745.3|6742.5|6745.5|6742.7|6745|6742.2|2
1614926180000|2021-03-05 06:36:20|6745.5|6742.7|6744.6|6741.8|6745.6|6742.7|6744.6|6741.6|2
1614926190000|2021-03-05 06:36:30|||||||||1
1614926200000|2021-03-05 06:36:40|6745.3|6742.5|6746|6743.2|6746.3|6743.5|6745.3|6742.5|0
1614926210000|2021-03-05 06:36:50|6745.5|6742.7|6746.8|6744|6746.8|6744|6745|6742.2|9
1614926220000|2021-03-05 06:37:00|6746|6743.2|6746|6743.2|6746.3|6743.5|6746|6743.2|4
1614926230000|2021-03-05 06:37:10|6745.6|6742.8|6745.5|6742.7|6745.6|6742.8|6745.5|6742.7|2
1614926240000|2021-03-05 06:37:20|6745|6742.2|6743.3|6740.5|6745.3|6742.5|6741.5|6738.7|11
1614926250000|2021-03-05 06:37:30|6742.5|6739.7|6742.3|6739.5|6742.5|6739.7|6742|6739.2|4
1614926260000|2021-03-05 06:37:40|6743.3|6740.5|6743.3|6740.5|6743.3|6740.5|6742.6|6739.8|2
1614926270000|2021-03-05 06:37:50|6744|6741.2|6744.5|6741.7|6745.4|6742|6744|6741.2|2
1614926290000|2021-03-05 06:38:10|6745.5|6742.7|6746.3|6743.5|6746.3|6743.5|6745.5|6742.7|6
1614926300000|2021-03-05 06:38:20|6746|6743.2|6746.3|6743.5|6746.3|6743.5|6746|6743.2|11
1614926310000|2021-03-05 06:38:30|6746|6743.2|6744.5|6741.7|6746|6743.2|6744.5|6741.7|5
1614926320000|2021-03-05 06:38:40|6744.8|6742|6745|6742.2|6745|6742.2|6744.8|6742|1
1614926330000|2021-03-05 06:38:50|6744.5|6741.7|6742.8|6740|6744.5|6741.7|6742.5|6739.7|0
1614926340000|2021-03-05 06:39:00|6743|6740.2|6744|6741.2|6744.3|6741.5|6742.5|6739.7|3
1614926350000|2021-03-05 06:39:10|6744.3|6741.5|6745.3|6742.5|6745.3|6742.5|6744|6741.2|1
1614926360000|2021-03-05 06:39:20|6746|6743.2|6746.1|6743.3|6746.8|6744|6746|6743.2|5
1614926370000|2021-03-05 06:39:30|6746|6743.2|6746.3|6743.5|6746.3|6743.5|6745|6742.2|4
1614926380000|2021-03-05 06:39:40|6745|6742.2|6745.3|6742.5|6745.4|6742.5|6744.5|6741.4|1
1614926400000|2021-03-05 06:40:00|6745.1|6742.3|6744.8|6742|6745.1|6742.3|6743.5|6740.7|19
1614926410000|2021-03-05 06:40:10|6745.3|6742.5|6745|6742.2|6745.3|6742.5|6745|6742.2|2
1614926420000|2021-03-05 06:40:20|6744.8|6742|6745.3|6742.5|6745.8|6743|6744.8|6742|10
1614926430000|2021-03-05 06:40:30|6746|6743.2|6745.5|6742.7|6746.7|6743.9|6745.5|6742.7|5
1614926450000|2021-03-05 06:40:50|6746|6743.2|6746.3|6743.5|6746.3|6743.5|6746|6743.2|26
1614926460000|2021-03-05 06:41:00|6746.8|6744|6747.3|6744.5|6747.8|6745|6746.8|6744|18
1614926470000|2021-03-05 06:41:10|6747|6744.2|6747.3|6744.5|6747.3|6744.5|6747|6744.2|2
1614926480000|2021-03-05 06:41:20|6747.7|6744.9|6748.3|6745.5|6748.3|6745.5|6747.7|6744.9|3
1614926490000|2021-03-05 06:41:30|6748.2|6745.4|6747.5|6744.7|6748.2|6745.4|6747.3|6744.5|8
1614926500000|2021-03-05 06:41:40|6747.7|6744.9|6748.3|6745.5|6748.3|6745.5|6747.7|6744.9|2
1614926510000|2021-03-05 06:41:50|6749.3|6746.5|6749.3|6746.5|6749.3|6746.5|6749.3|6746.5|7
1614926520000|2021-03-05 06:42:00|6749.7|6746.9|6749.3|6746.5|6750|6747.2|6749.3|6746.5|2
1614926530000|2021-03-05 06:42:10|||||||||1
1614926540000|2021-03-05 06:42:20|6750|6747.2|6750|6747.2|6750|6747.2|6749.3|6746.5|1
1614926550000|2021-03-05 06:42:30|6749.3|6746.5|6749|6746.2|6749.3|6746.5|6749|6746.2|3
1614926560000|2021-03-05 06:42:40|6748.8|6746|6748.3|6745.5|6748.8|6746|6748|6745.2|6
1614926570000|2021-03-05 06:42:50|6748|6745.2|6748.3|6745.5|6748.3|6745.5|6748|6745.2|1
1614926580000|2021-03-05 06:43:00|6748.7|6745.9|6748.3|6745.5|6748.7|6745.9|6748.3|6745.5|33
1614926590000|2021-03-05 06:43:10|6748.7|6745.9|6749.3|6746.5|6749.3|6746.5|6748.7|6745.9|0
1614926600000|2021-03-05 06:43:20|6749.8|6747|6749.3|6746.5|6749.8|6747|6749.3|6746.5|6
1614926620000|2021-03-05 06:43:40|||||||||1
1614926630000|2021-03-05 06:43:50|6749.7|6746.9|6750.3|6747.5|6750.3|6747.5|6749.7|6746.9|3
1614926640000|2021-03-05 06:44:00|6750|6747.2|6750.3|6747.5|6750.8|6748|6750|6747.2|6
1614926650000|2021-03-05 06:44:10|6751.3|6748.5|6751.3|6748.5|6752|6749.2|6751|6748.2|46
1614926660000|2021-03-05 06:44:20|6752|6749.2|6751.3|6748.5|6752|6749.2|6751.3|6748.5|76
1614926670000|2021-03-05 06:44:30|6751.6|6748.8|6751|6748.2|6753.4|6750.5|6750.3|6747.5|38
1614926680000|2021-03-05 06:44:40|6752.3|6749.5|6751|6748.2|6752.3|6749.5|6751|6748.2|124
1614926690000|2021-03-05 06:44:50|6751.3|6748.5|6751.5|6748.7|6752.3|6749.5|6751.2|6748.4|9
1614926700000|2021-03-05 06:45:00|6751.6|6748.8|6752.3|6749.5|6752.3|6749.5|6751.6|6748.8|5
1614926710000|2021-03-05 06:45:10|6752.8|6750|6753.3|6750.5|6753.8|6751|6752.5|6749.7|35
1614926720000|2021-03-05 06:45:20|6753.8|6751|6754|6751.2|6754.3|6751.5|6753.8|6751|4
1614926730000|2021-03-05 06:45:30|6753.8|6751|6754|6751.2|6755|6752.2|6753.3|6750.5|17
1614926740000|2021-03-05 06:45:40|6754.5|6751.7|6754.2|6751.4|6754.5|6751.7|6753.8|6751|3
1614926750000|2021-03-05 06:45:50|6754.5|6751.7|6755|6752.2|6755|6752.2|6754.5|6751.7|1
1614926760000|2021-03-05 06:46:00|6754.6|6751.8|6753.3|6750.5|6755|6752.2|6753|6750.2|13
1614926770000|2021-03-05 06:46:10|6753|6750.2|6754.2|6751.4|6754.3|6751.4|6753|6750.2|60
1614926780000|2021-03-05 06:46:20|6754.3|6751.5|6751.3|6748.5|6754.3|6751.5|6751|6748.2|42
1614926790000|2021-03-05 06:46:30|6751|6748.2|6751.8|6749|6754.2|6751.4|6751|6748.2|60
1614926800000|2021-03-05 06:46:40|6752|6749.2|6750.5|6747.7|6752|6749.2|6749.8|6747|34
1614926810000|2021-03-05 06:46:50|6751|6748.2|6750.5|6747.7|6751|6748.2|6750.5|6747.7|0
1614926820000|2021-03-05 06:47:00|6749.5|6746.7|6751.3|6748.5|6751.3|6748.5|6749|6746.2|18
1614926830000|2021-03-05 06:47:10|6752.3|6749.5|6751.3|6748.5|6752.4|6749.5|6750.6|6747.8|52
1614926840000|2021-03-05 06:47:20|6752.2|6749.4|6752.3|6749.5|6753|6750.2|6752.2|6749.4|5
1614926850000|2021-03-05 06:47:30|6751.5|6748.7|6751.5|6748.7|6751.5|6748.7|6751.5|6748.7|2
1614926860000|2021-03-05 06:47:40|6752.2|6749.4|6752.3|6749.5|6752.5|6749.7|6751.3|6748.5|17
1614926870000|2021-03-05 06:47:50|6751.8|6749|6752.3|6749.5|6752.3|6749.5|6751.8|6749|6
1614926880000|2021-03-05 06:48:00|6752|6749.2|6752|6749.2|6752|6749.2|6751|6748.2|10
1614926890000|2021-03-05 06:48:10|6752.1|6749.3|6752.5|6749.7|6752.5|6749.7|6752.1|6749.3|7
1614926900000|2021-03-05 06:48:20|6753|6750.2|6753|6750.2|6753|6750.2|6753|6750.2|40
1614926910000|2021-03-05 06:48:30|||||||||1
1614926920000|2021-03-05 06:48:40|6753.3|6750.5|6753.3|6750.5|6753.3|6750.5|6753.3|6750.5|2
1614926940000|2021-03-05 06:49:00|6753.4|6750.6|6753.4|6750.6|6753.4|6750.6|6753.4|6750.6|6
1614926950000|2021-03-05 06:49:10|6753.9|6751.1|6755.4|6752.6|6755.8|6753|6753.9|6751.1|30
1614926960000|2021-03-05 06:49:20|6755.3|6752.5|6755.9|6753.1|6756.4|6753.6|6755.3|6752.5|21
1614926970000|2021-03-05 06:49:30|6756.4|6753.6|6760.9|6758.1|6760.9|6758.1|6756.4|6753.6|155
1614926980000|2021-03-05 06:49:40|6760.8|6758|6760.9|6758.1|6761.9|6759.1|6760.8|6758|29
1614926990000|2021-03-05 06:49:50|6761.3|6758.5|6761.9|6759.1|6762.3|6759.5|6761.3|6758.5|7
1614927000000|2021-03-05 06:50:00|6762.3|6759.5|6762.4|6759.6|6763.3|6760.5|6761.8|6759|38
1614927010000|2021-03-05 06:50:10|6762.8|6760|6762.4|6759.6|6763.8|6761|6761.9|6759.1|51
1614927020000|2021-03-05 06:50:20|6762.8|6760|6762.6|6759.8|6762.9|6760.1|6762.6|6759.8|0
1614927030000|2021-03-05 06:50:30|6762.4|6759.6|6762.1|6759.3|6762.4|6759.6|6761.9|6759.1|4
1614927040000|2021-03-05 06:50:40|6761.7|6758.9|6762.4|6759.6|6763.3|6760.5|6757.9|6755.1|318
1614927050000|2021-03-05 06:50:50|6762.8|6760|6763.4|6760.6|6763.4|6760.6|6762.8|6760|5
1614927060000|2021-03-05 06:51:00|6762.9|6760.1|6763.4|6760.6|6763.4|6760.6|6762.9|6760.1|46
1614927070000|2021-03-05 06:51:10|6762.9|6760.1|6761.4|6758.6|6762.9|6760.1|6761.4|6758.6|32
1614927080000|2021-03-05 06:51:20|6762.9|6760.1|6764.7|6761.9|6764.7|6761.9|6762.9|6760.1|67
1614927090000|2021-03-05 06:51:30|6764.8|6762|6766.3|6763.5|6766.9|6764.1|6764.8|6762|117
1614927100000|2021-03-05 06:51:40|6766.4|6763.6|6768.3|6765.5|6771.3|6768.5|6765.4|6762.6|251
1614927110000|2021-03-05 06:51:50|6767.8|6765|6770.1|6767.3|6770.4|6767.6|6767.3|6764.5|69
1614927120000|2021-03-05 06:52:00|6770.2|6767.4|6767.2|6764.4|6770.7|6767.9|6766.7|6763.9|31
1614927130000|2021-03-05 06:52:10|6767.3|6764.5|6769.2|6766.4|6769.2|6766.4|6767.3|6764.5|14
1614927140000|2021-03-05 06:52:20|6768.8|6766|6769.2|6766.4|6769.7|6766.9|6768.7|6765.9|9
1614927150000|2021-03-05 06:52:30|6768.4|6765.6|6768.8|6766|6768.8|6766|6766.8|6764|45
1614927160000|2021-03-05 06:52:40|6769.2|6766.4|6769.2|6766.4|6769.2|6766.4|6768.2|6765.2|24
1614927170000|2021-03-05 06:52:50|6768.3|6765.5|6768.7|6765.9|6768.7|6765.9|6767.7|6764.9|6
1614927180000|2021-03-05 06:53:00|6767.7|6764.9|6766.6|6763.8|6767.7|6764.9|6766.2|6763.4|35
1614927190000|2021-03-05 06:53:10|6766.7|6763.9|6766.7|6763.9|6767.1|6764.3|6766.7|6763.9|3
1614927200000|2021-03-05 06:53:20|||||||||3
1614927210000|2021-03-05 06:53:30|6766.6|6763.8|6764.7|6761.9|6766.6|6763.8|6764.7|6761.9|13
1614927220000|2021-03-05 06:53:40|6765.2|6762.4|6765.2|6762.4|6765.2|6762.4|6765.2|6762.4|7
1614927230000|2021-03-05 06:53:50|6765.6|6762.8|6765.2|6762.4|6765.7|6762.9|6765.2|6762.4|1
1614927240000|2021-03-05 06:54:00|6764.7|6761.9|6763.7|6760.9|6764.7|6761.9|6763.7|6760.9|2
1614927250000|2021-03-05 06:54:10|6764.7|6761.9|6763.8|6761|6764.7|6761.9|6763.7|6760.9|7
1614927260000|2021-03-05 06:54:20|6764.7|6761.9|6764.2|6761.4|6764.7|6761.9|6764.2|6761.4|2
1614927270000|2021-03-05 06:54:30|6765.3|6762.5|6765.7|6762.9|6766.7|6763.9|6765.3|6762.5|24
1614927280000|2021-03-05 06:54:40|6765.1|6762.3|6765.1|6762.3|6765.2|6762.4|6765.1|6762.3|13
1614927290000|2021-03-05 06:54:50|6765.7|6762.9|6765.7|6762.9|6765.7|6762.9|6765.7|6762.9|3
1614927300000|2021-03-05 06:55:00|6765.3|6762.5|6764.7|6761.9|6765.3|6762.5|6764.7|6761.9|0
1614927310000|2021-03-05 06:55:10|6765.1|6762.3|6765.1|6762.3|6765.1|6762.3|6765.1|6762.3|3
1614927320000|2021-03-05 06:55:20|6764.7|6761.9|6766.3|6763.5|6766.3|6763.5|6764.7|6761.9|13
1614927330000|2021-03-05 06:55:30|6766.2|6763.4|6766.2|6763.4|6766.2|6763.4|6765.7|6762.9|1
1614927340000|2021-03-05 06:55:40|6766.7|6763.9|6767.2|6764.4|6767.7|6764.9|6766.3|6763.5|6
1614927350000|2021-03-05 06:55:50|6767.7|6764.9|6769.1|6766.3|6769.1|6766.3|6767.7|6764.9|1
1614927360000|2021-03-05 06:56:00|6769.2|6766.4|6770.7|6767.9|6770.7|6767.9|6769.2|6766.4|13
1614927370000|2021-03-05 06:56:10|6770.1|6767.3|6770.7|6767.9|6771.1|6768.3|6770.1|6767.3|13
1614927380000|2021-03-05 06:56:20|6770.1|6767.3|6771.7|6768.9|6772.6|6769.8|6769.7|6766.9|9
1614927390000|2021-03-05 06:56:30|6771.6|6768.8|6773.1|6770.3|6773.1|6770.3|6770.6|6767.8|70
1614927400000|2021-03-05 06:56:40|6773.4|6770.6|6774.1|6771.3|6774.6|6771.8|6773.2|6770.4|21
1614927410000|2021-03-05 06:56:50|6773.2|6770.4|6774.6|6771.8|6774.6|6771.8|6773.2|6770.4|6
1614927420000|2021-03-05 06:57:00|6774.7|6771.9|6774.1|6771.3|6774.7|6771.9|6774.1|6771.3|32
1614927430000|2021-03-05 06:57:10|6774.7|6771.9|6774.7|6771.9|6774.9|6772.1|6773.8|6771|5
1614927440000|2021-03-05 06:57:20|6775.1|6772.3|6778.2|6775.4|6778.7|6775.9|6775.1|6772.3|80
1614927450000|2021-03-05 06:57:30|6778.6|6775.8|6778.7|6775.9|6779.7|6776.9|6777.3|6774.5|33
1614927460000|2021-03-05 06:57:40|6779.2|6776.4|6782.2|6779.4|6782.7|6779.9|6779.2|6776.4|12
1614927470000|2021-03-05 06:57:50|6782.1|6779.3|6782.9|6780.1|6783.6|6780.8|6781.7|6778.9|18
1614927480000|2021-03-05 06:58:00|6783.1|6780.3|6782.3|6779.5|6783.7|6780.9|6782.3|6779.5|75
1614927490000|2021-03-05 06:58:10|6781.9|6779.1|6783.1|6780.3|6783.2|6780.4|6781.9|6778.2|5
1614927500000|2021-03-05 06:58:20|6782.3|6779.5|6782.2|6778.2|6782.7|6779.9|6782.1|6778.2|28
1614927510000|2021-03-05 06:58:30|6780.8|6778|6780.2|6777.4|6780.8|6778|6780.2|6777.4|12
1614927520000|2021-03-05 06:58:40|6779.8|6777|6779.7|6776.9|6779.8|6777|6779.7|6776.9|3
1614927530000|2021-03-05 06:58:50|6780.2|6777.4|6781.1|6778.3|6781.1|6778.3|6780.2|6777.4|26
1614927540000|2021-03-05 06:59:00|6781.2|6778.4|6781.1|6778.3|6781.2|6778.4|6780.3|6777.5|14
1614927550000|2021-03-05 06:59:10|6780.7|6777.9|6782.2|6778.2|6782.7|6779.9|6780.3|6777.5|30
1614927560000|2021-03-05 06:59:20|6782.3|6778.3|6783.1|6780.3|6783.1|6780.3|6782.1|6778.3|10
1614927570000|2021-03-05 06:59:30|6782.7|6779.9|6784.1|6781.3|6784.6|6781.8|6782.7|6779.9|71
1614927580000|2021-03-05 06:59:40|||||||||17
1614927590000|2021-03-05 06:59:50|6783.7|6780.9|6783.7|6780.9|6783.7|6780.9|6783.7|6780.9|6
1614927600000|2021-03-05 07:00:00|6783.2|6780.4|6783.6|6780.8|6783.6|6780.8|6781.7|6778.9|32
1614927610000|2021-03-05 07:00:10|||||||||83
1614927620000|2021-03-05 07:00:20|||||||||81
1614927630000|2021-03-05 07:00:30|||||||||43
1614927640000|2021-03-05 07:00:40|||||||||15
1614927650000|2021-03-05 07:00:50|6784.1|6781.3|6785.1|6782.3|6785.1|6782.3|6784.1|6781.3|144
1614927660000|2021-03-05 07:01:00|6785.6|6782.8|6784.2|6781.4|6785.6|6782.8|6784.2|6781.4|9
1614927670000|2021-03-05 07:01:10|6783.7|6780.9|6784.4|6781.6|6784.4|6781.6|6783.6|6780.8|88
1614927680000|2021-03-05 07:01:20|6784.7|6781.9|6785.1|6782.3|6785.1|6782.3|6784.2|6781.4|19
1614927690000|2021-03-05 07:01:30|6784.7|6781.9|6784.7|6781.9|6784.7|6781.9|6784.7|6781.9|1
1614927700000|2021-03-05 07:01:40|||||||||7
1614927710000|2021-03-05 07:01:50|6784.3|6781.5|6783.7|6780.9|6784.3|6781.5|6783.7|6780.9|23
1614927720000|2021-03-05 07:02:00|6784.1|6781.3|6784.7|6781.9|6785.1|6782.3|6784.1|6781.3|12
1614927730000|2021-03-05 07:02:10|6784.3|6781.5|6784.2|6781.4|6784.3|6781.5|6783.7|6780.9|6
1614927740000|2021-03-05 07:02:20|6783.7|6780.9|6781.7|6778.9|6783.7|6780.9|6781.7|6778.9|176
1614927750000|2021-03-05 07:02:30|6779.7|6776.9|6779.3|6776.5|6779.7|6776.9|6779.3|6776.5|52
1614927760000|2021-03-05 07:02:40|6778.8|6776|6778.7|6775.9|6779.3|6776.5|6778.1|6775.3|32
1614927770000|2021-03-05 07:02:50|6778.3|6775.5|6778.2|6775.4|6779.1|6776.3|6777.8|6775|5
1614927780000|2021-03-05 07:03:00|6777.7|6774.9|6777.7|6774.9|6777.7|6774.9|6777.7|6774.9|1
1614927790000|2021-03-05 07:03:10|||||||||2
1614927800000|2021-03-05 07:03:20|6778.4|6775.6|6779.7|6776.9|6779.7|6776.9|6778.4|6775.6|123
1614927810000|2021-03-05 07:03:30|6780.4|6777.6|6779.1|6776.3|6780.6|6777.8|6779.1|6776.3|33
1614927820000|2021-03-05 07:03:40|6778.7|6775.9|6778.7|6775.9|6778.7|6775.9|6778.7|6775.9|0
1614927830000|2021-03-05 07:03:50|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|10
1614927840000|2021-03-05 07:04:00|6779.7|6776.9|6781.6|6778.8|6782.6|6779.8|6779.7|6776.9|15
1614927850000|2021-03-05 07:04:10|6782.1|6779.3|6780.1|6777.3|6782.1|6779.3|6780.1|6777.3|6
1614927860000|2021-03-05 07:04:20|6779.7|6776.9|6779.1|6776.3|6779.7|6776.9|6778.3|6775.5|19
1614927870000|2021-03-05 07:04:30|6778.7|6775.9|6778.2|6775.4|6778.7|6775.9|6778.1|6775.3|6
1614927880000|2021-03-05 07:04:40|6778.1|6775.3|6777.7|6774.9|6778.1|6775.3|6777.6|6774.8|11
1614927890000|2021-03-05 07:04:50|6777.8|6775|6778.6|6775.8|6778.6|6775.8|6777.8|6775|2
1614927900000|2021-03-05 07:05:00|6777.8|6775|6778.1|6775.3|6778.2|6775.4|6777.8|6775|33
1614927910000|2021-03-05 07:05:10|6777.7|6774.9|6777.6|6774.8|6777.7|6774.9|6777.6|6774.8|1
1614927920000|2021-03-05 07:05:20|6777.2|6774.4|6776.7|6773.9|6777.2|6774.4|6776.7|6773.9|86
1614927930000|2021-03-05 07:05:30|6777.1|6774.3|6777.6|6774.8|6777.6|6774.8|6776.7|6773.9|3
1614927940000|2021-03-05 07:05:40|6777.2|6774.4|6777.2|6774.4|6777.2|6774.4|6777.2|6774.4|1
1614927950000|2021-03-05 07:05:50|6776.7|6773.9|6775.7|6772.9|6777.1|6774.3|6775.7|6772.9|37
1614927960000|2021-03-05 07:06:00|6774.7|6771.9|6774.7|6771.9|6774.7|6771.9|6774.7|6771.9|17
1614927970000|2021-03-05 07:06:10|6774.8|6772|6775.1|6772.3|6775.2|6772.4|6774.7|6771.9|7
1614927980000|2021-03-05 07:06:20|6774.7|6771.9|6774.7|6771.9|6774.7|6771.9|6774.7|6771.9|2
1614927990000|2021-03-05 07:06:30|6773.9|6771.1|6774.1|6771.3|6774.1|6771.3|6773.7|6770.9|9
1614928000000|2021-03-05 07:06:40|6773.7|6770.9|6772.2|6769.4|6773.7|6770.9|6772.2|6769.4|14
1614928010000|2021-03-05 07:06:50|6771.7|6768.9|6774.7|6771.9|6775|6772.2|6771.7|6768.9|45
1614928020000|2021-03-05 07:07:00|6775.4|6772.6|6773.2|6770.4|6775.7|6772.9|6773.2|6770.4|105
1614928030000|2021-03-05 07:07:10|6772.8|6770|6771.5|6768.7|6773.2|6770.4|6771.5|6768.7|28
1614928040000|2021-03-05 07:07:20|6770.8|6768|6771|6768.2|6771|6768.2|6770.5|6767.7|6
1614928050000|2021-03-05 07:07:30|6771.4|6768.6|6768.7|6765.9|6772.5|6769.7|6768.7|6765.9|71
1614928060000|2021-03-05 07:07:40|6769|6766.2|6769.4|6766.6|6769.4|6766.6|6768.7|6765.9|6
1614928070000|2021-03-05 07:07:50|6769.5|6766.7|6770.3|6767.5|6771|6768.2|6769.5|6766.7|46
1614928080000|2021-03-05 07:08:00|6770.2|6767.4|6771.5|6768.7|6771.5|6768.7|6770.2|6767.4|11
1614928090000|2021-03-05 07:08:10|6772.2|6769.4|6771|6768.2|6772.2|6769.4|6770.7|6767.9|14
1614928100000|2021-03-05 07:08:20|6771.2|6768.4|6771.2|6768.4|6771.5|6768.7|6771.2|6768.4|1
1614928110000|2021-03-05 07:08:30|6771.5|6768.7|6771.5|6768.7|6772|6769.2|6771.5|6768.7|1
1614928120000|2021-03-05 07:08:40|6770.7|6767.9|6770.7|6767.9|6770.7|6767.9|6770.2|6767.4|10
1614928130000|2021-03-05 07:08:50|6770.3|6767.5|6771|6768.2|6771|6768.2|6770|6767.2|2
1614928140000|2021-03-05 07:09:00|6770.2|6767.4|6770.2|6767.4|6770.2|6767.4|6770.2|6767.4|2
1614928150000|2021-03-05 07:09:10|6770|6767.2|6770.7|6767.9|6771|6768.2|6770|6767.2|29
1614928160000|2021-03-05 07:09:20|6771|6768.2|6769.8|6767|6771|6768.2|6769.8|6767|9
1614928170000|2021-03-05 07:09:30|6769.7|6766.9|6770.5|6767.7|6770.5|6767.7|6769.7|6766.9|13
1614928180000|2021-03-05 07:09:40|6770.2|6767.4|6770.7|6767.9|6770.7|6767.9|6770.2|6767.4|3
1614928190000|2021-03-05 07:09:50|6770.3|6767.5|6771|6768.2|6771|6768.2|6770.3|6767.5|5
1614928200000|2021-03-05 07:10:00|6771.4|6768.6|6772|6769.2|6773.5|6770.7|6771.4|6768.6|16
1614928220000|2021-03-05 07:10:20|6772.7|6769.9|6772.7|6769.9|6772.7|6769.9|6772.7|6769.9|2
1614928230000|2021-03-05 07:10:30|6773.2|6770.4|6774.3|6771.5|6774.7|6771.9|6773.2|6770.4|6
1614928240000|2021-03-05 07:10:40|6774.5|6771.7|6773.2|6770.4|6774.7|6771.9|6773.2|6770.4|6
1614928250000|2021-03-05 07:10:50|6773.7|6770.9|6773.2|6770.4|6773.7|6770.9|6773.2|6770.4|4
1614928260000|2021-03-05 07:11:00|6774|6771.2|6773.2|6770.4|6774|6771.2|6773|6770.2|2
1614928270000|2021-03-05 07:11:10|6772.7|6769.9|6772.7|6769.9|6773|6770.2|6772.7|6769.9|0
1614928280000|2021-03-05 07:11:20|6773|6770.2|6772.7|6769.9|6773|6770.2|6771.5|6768.7|12
1614928290000|2021-03-05 07:11:30|6772.2|6769.4|6771.7|6768.9|6772.5|6769.7|6771.3|6768.5|3
1614928300000|2021-03-05 07:11:40|6771.3|6768.5|6771.7|6768.9|6771.7|6768.9|6771|6768.2|2
1614928310000|2021-03-05 07:11:50|6770.7|6767.9|6771|6768.2|6771.5|6768.7|6770.7|6767.9|5
1614928320000|2021-03-05 07:12:00|6770.7|6767.9|6771.2|6768.4|6771.7|6768.9|6770.7|6767.9|2
1614928330000|2021-03-05 07:12:10|6771.5|6768.7|6771.2|6768.4|6771.7|6768.9|6771|6768.2|3
1614928340000|2021-03-05 07:12:20|6771.7|6768.9|6771.7|6768.9|6771.7|6768.9|6771.7|6768.9|2
1614928350000|2021-03-05 07:12:30|6771.2|6768.4|6771.7|6768.9|6771.7|6768.9|6771.2|6768.4|9
1614928360000|2021-03-05 07:12:40|6770.5|6767.7|6770.4|6767.6|6770.5|6767.7|6770|6767.2|5
1614928370000|2021-03-05 07:12:50|6771|6768.2|6770.7|6767.9|6771|6768.2|6770.7|6767.9|3
1614928380000|2021-03-05 07:13:00|6770.5|6767.7|6770.7|6767.9|6771|6768.2|6770.5|6767.7|4
1614928390000|2021-03-05 07:13:10|6771.4|6768.6|6771|6768.2|6771.5|6768.7|6771|6768.2|6
1614928400000|2021-03-05 07:13:20|6770.5|6767.7|6770.5|6767.7|6770.5|6767.7|6770.5|6767.7|8
1614928410000|2021-03-05 07:13:30|6771.5|6768.7|6771.5|6768.7|6771.5|6768.7|6771.5|6768.7|10
1614928420000|2021-03-05 07:13:40|6772|6769.2|6773|6770.2|6773|6770.2|6772|6769.2|6
1614928430000|2021-03-05 07:13:50|6772.5|6769.7|6772.7|6769.9|6773|6770.2|6772.2|6769.4|24
1614928440000|2021-03-05 07:14:00|6772|6769.2|6773|6770.2|6773|6770.2|6772|6769.2|3
1614928450000|2021-03-05 07:14:10|6773.2|6770.4|6773.2|6770.4|6773.2|6770.4|6773.2|6770.4|3
1614928460000|2021-03-05 07:14:20|6774.5|6771.7|6774.5|6771.7|6774.5|6771.7|6774.5|6771.7|6
1614928470000|2021-03-05 07:14:30|6774.7|6771.9|6775.7|6772.9|6775.7|6772.9|6774.7|6771.9|5
1614928480000|2021-03-05 07:14:40|6775.8|6773|6776.7|6773.9|6777|6774.2|6775.8|6773|13
1614928490000|2021-03-05 07:14:50|6776.4|6773.6|6775|6772.2|6776.4|6773.6|6775|6772.2|127
1614928500000|2021-03-05 07:15:00|6775.4|6772.6|6774.7|6771.9|6775.5|6772.7|6774.7|6771.9|4
1614928510000|2021-03-05 07:15:10|6775|6772.2|6775|6772.2|6775.5|6772.7|6774.7|6771.9|8
1614928520000|2021-03-05 07:15:20|6774|6771.2|6774.7|6771.9|6774.7|6771.9|6774|6771.2|110
1614928530000|2021-03-05 07:15:30|6775|6772.2|6774|6771.2|6775.7|6772.9|6774|6771.2|6
1614928540000|2021-03-05 07:15:40|6774.5|6771.7|6774.2|6771.4|6774.5|6771.7|6774|6771.2|2
1614928550000|2021-03-05 07:15:50|6774.5|6771.7|6774.5|6771.7|6774.5|6771.7|6774.5|6771.7|0
1614928560000|2021-03-05 07:16:00|||||||||1
1614928570000|2021-03-05 07:16:10|6774|6771.2|6774|6771.2|6774|6771.2|6774|6771.2|4
1614928580000|2021-03-05 07:16:20|6773|6770.2|6776.5|6773.7|6776.5|6773.7|6773|6770.2|13
1614928590000|2021-03-05 07:16:30|6776.2|6773.4|6776|6773.2|6776.2|6773.4|6775.2|6772.4|3
1614928600000|2021-03-05 07:16:40|6775.7|6772.9|6774.7|6771.9|6776|6773.2|6774.7|6771.9|69
1614928610000|2021-03-05 07:16:50|6775|6772.2|6774.7|6771.9|6775|6772.2|6774.7|6771.9|0
1614928620000|2021-03-05 07:17:00|6775|6772.2|6774.5|6771.7|6775|6772.2|6774.5|6771.7|2
1614928630000|2021-03-05 07:17:10|||||||||17
1614928640000|2021-03-05 07:17:20|6773|6770.2|6772.2|6769.4|6773|6770.2|6772.2|6769.4|16
1614928650000|2021-03-05 07:17:30|6772.5|6769.7|6773|6770.2|6773.4|6770.6|6772.5|6769.7|5
1614928660000|2021-03-05 07:17:40|6773.4|6770.6|6773.7|6770.9|6774|6771.2|6773.4|6770.6|1
1614928670000|2021-03-05 07:17:50|6772.7|6769.9|6773|6770.2|6773|6770.2|6772.2|6769.4|6
1614928680000|2021-03-05 07:18:00|6773.2|6770.4|6772.7|6769.9|6773.7|6770.9|6772.7|6769.9|1
1614928690000|2021-03-05 07:18:10|6773|6770.2|6773.7|6770.9|6773.7|6770.9|6772.7|6769.9|3
1614928710000|2021-03-05 07:18:30|6773.8|6771|6775|6772.2|6775|6772.2|6773.8|6771|5
1614928720000|2021-03-05 07:18:40|6774.7|6771.9|6774.3|6771.5|6775|6772.2|6774.3|6771.5|17
1614928730000|2021-03-05 07:18:50|6774.7|6771.9|6774.3|6771.5|6774.7|6771.9|6774.3|6771.5|1
1614928740000|2021-03-05 07:19:00|6774.2|6771.4|6776.2|6773.4|6776.7|6773.9|6774|6771.2|6
1614928750000|2021-03-05 07:19:10|6776.7|6773.9|6777.7|6774.9|6777.7|6774.9|6776.2|6773.4|8
1614928760000|2021-03-05 07:19:20|6777.5|6774.7|6778|6775.2|6778|6775.2|6777.2|6774.4|8
1614928770000|2021-03-05 07:19:30|6778.5|6775.7|6779.2|6776.4|6779.2|6776.4|6777.5|6774.7|15
1614928780000|2021-03-05 07:19:40|6779|6776.2|6778.7|6775.9|6779|6776.2|6778.7|6775.9|5
1614928790000|2021-03-05 07:19:50|6779|6776.2|6779.5|6776.7|6780|6777.2|6779|6776.2|21
1614928800000|2021-03-05 07:20:00|6779.2|6776.4|6779.7|6776.9|6780.2|6777.4|6779.2|6776.4|9
1614928810000|2021-03-05 07:20:10|6780|6777.2|6779.5|6776.7|6780.5|6777.7|6779.5|6776.7|16
1614928820000|2021-03-05 07:20:20|6778.5|6775.7|6776.7|6773.9|6778.5|6775.7|6776.7|6773.9|13
1614928830000|2021-03-05 07:20:30|6776|6773.2|6776.5|6773.7|6777.5|6774.7|6776|6773.2|10
1614928840000|2021-03-05 07:20:40|6776.7|6773.9|6777|6774.2|6777|6774.2|6776.7|6773.9|8
1614928850000|2021-03-05 07:20:50|6777.4|6774.6|6777|6774.2|6777.5|6774.7|6776.5|6773.7|36
1614928860000|2021-03-05 07:21:00|6776.7|6773.9|6775|6772.2|6776.7|6773.9|6774.7|6771.9|13
1614928870000|2021-03-05 07:21:10|6774.7|6771.9|6775|6772.2|6775|6772.2|6774.7|6771.9|3
1614928880000|2021-03-05 07:21:20|6774.7|6771.9|6774|6771.2|6774.7|6771.9|6773.7|6770.9|5
1614928890000|2021-03-05 07:21:30|6773.7|6770.9|6774.7|6771.9|6774.7|6771.9|6773.7|6770.9|3
1614928900000|2021-03-05 07:21:40|6775|6772.2|6775.2|6772.4|6775.2|6772.4|6774.7|6771.9|5
1614928910000|2021-03-05 07:21:50|6775.4|6772.6|6774.7|6771.9|6775.5|6772.7|6774.7|6771.9|7
1614928920000|2021-03-05 07:22:00|6774.2|6771.4|6774.7|6771.9|6774.7|6771.9|6774.2|6771.4|2
1614928930000|2021-03-05 07:22:10|||||||||1
1614928940000|2021-03-05 07:22:20|6774|6771.2|6773|6770.2|6774|6771.2|6773|6770.2|19
1614928950000|2021-03-05 07:22:30|6772.2|6769.4|6772.7|6769.9|6772.7|6769.9|6772.2|6769.4|1
1614928960000|2021-03-05 07:22:40|6772.2|6769.4|6772.7|6769.9|6773|6770.2|6772.2|6769.4|3
1614928970000|2021-03-05 07:22:50|6773|6770.2|6772.3|6769.5|6773|6770.2|6772.3|6769.5|10
1614928980000|2021-03-05 07:23:00|6772.2|6769.4|6773.3|6770.5|6773.3|6770.5|6772.2|6769.4|9
1614928990000|2021-03-05 07:23:10|6773|6770.2|6770.7|6767.9|6773|6770.2|6770.5|6767.7|28
1614929000000|2021-03-05 07:23:20|6770.3|6767.5|6768.3|6765.5|6770.3|6767.5|6767.8|6765|76
1614929010000|2021-03-05 07:23:30|6767.8|6765|6768.8|6766|6769.5|6766.7|6767.8|6765|11
1614929020000|2021-03-05 07:23:40|6769.2|6766.4|6769.2|6766.4|6770.2|6767.4|6769.2|6766.4|4
1614929030000|2021-03-05 07:23:50|6769.5|6766.7|6770.3|6767.5|6770.7|6767.9|6769.5|6766.7|4
1614929050000|2021-03-05 07:24:10|6770.7|6767.9|6769.7|6766.9|6770.7|6767.9|6769.7|6766.9|9
1614929060000|2021-03-05 07:24:20|6771.5|6768.7|6771.5|6768.7|6771.5|6768.7|6771.5|6768.7|45
1614929070000|2021-03-05 07:24:30|||||||||2
1614929080000|2021-03-05 07:24:40|6771.7|6768.9|6771.3|6768.5|6771.7|6768.9|6771.3|6768.5|6
1614929090000|2021-03-05 07:24:50|6771.5|6768.7|6771.7|6768.9|6771.7|6768.9|6771.2|6768.4|2
1614929100000|2021-03-05 07:25:00|6771.3|6768.5|6772.2|6769.4|6772.9|6770.1|6771|6768.2|37
1614929110000|2021-03-05 07:25:10|6771.8|6769|6772.2|6769.4|6772.5|6769.7|6771.8|6769|7
1614929120000|2021-03-05 07:25:20|6772.5|6769.7|6773|6770.2|6773.3|6770.5|6772.2|6769.4|42
1614929130000|2021-03-05 07:25:30|6771.7|6768.9|6769|6766.2|6772.4|6769.6|6768.7|6765.9|59
1614929140000|2021-03-05 07:25:40|6770.2|6767.4|6768.7|6765.9|6770.2|6767.4|6768.7|6765.9|5
1614929150000|2021-03-05 07:25:50|6768.5|6765.7|6769.5|6766.7|6769.5|6766.7|6767.7|6764.9|5
1614929160000|2021-03-05 07:26:00|6769.7|6766.9|6770|6767.2|6770|6767.2|6769.7|6766.9|3
1614929170000|2021-03-05 07:26:10|6770.7|6767.9|6770.7|6767.9|6770.7|6767.9|6770.7|6767.9|1
1614929180000|2021-03-05 07:26:20|6770.3|6767.5|6770.7|6767.9|6770.7|6767.9|6770.2|6767.4|2
1614929190000|2021-03-05 07:26:30|6770|6767.2|6769.4|6766.6|6770|6767.2|6768.7|6765.9|17
1614929200000|2021-03-05 07:26:40|6769.7|6766.9|6768.7|6765.9|6769.7|6766.9|6767.7|6764.9|4
1614929210000|2021-03-05 07:26:50|6769|6766.2|6768.7|6765.9|6769|6766.2|6768.7|6765.9|2
1614929220000|2021-03-05 07:27:00|6768.6|6765.8|6767.9|6765.1|6768.6|6765.8|6767.6|6764.8|4
1614929230000|2021-03-05 07:27:10|6767.8|6765|6768.5|6765.7|6768.6|6765.8|6767.6|6764.8|39
1614929240000|2021-03-05 07:27:20|6768.1|6765.3|6767.6|6764.8|6768.5|6765.7|6767.6|6764.8|3
1614929250000|2021-03-05 07:27:30|6768|6765.2|6767.5|6764.7|6768|6765.2|6767.5|6764.7|5
1614929260000|2021-03-05 07:27:40|6767.6|6764.8|6768|6765.2|6768|6765.2|6767.5|6764.7|22
1614929270000|2021-03-05 07:27:50|6768.4|6765.6|6769.3|6766.5|6769.6|6766.8|6768.4|6765.6|5
1614929280000|2021-03-05 07:28:00|6769|6766.2|6769.3|6766.5|6770|6767.2|6768.8|6766|28
1614929290000|2021-03-05 07:28:10|6768.6|6765.8|6767.6|6764.8|6769|6766.2|6767.6|6764.8|28
1614929300000|2021-03-05 07:28:20|6768|6765.2|6767.6|6764.8|6768|6765.2|6767.6|6764.8|79
1614929310000|2021-03-05 07:28:30|6768.5|6765.7|6770|6767.2|6770|6767.2|6768|6765.2|5
1614929320000|2021-03-05 07:28:40|6770.5|6767.7|6770.6|6767.8|6771|6768.2|6770|6767.2|5
1614929330000|2021-03-05 07:28:50|6771|6768.2|6771.6|6768.8|6771.6|6768.8|6770.6|6767.8|8
1614929340000|2021-03-05 07:29:00|6771.5|6768.7|6770.6|6767.8|6771.5|6768.7|6770.3|6767.5|8
1614929350000|2021-03-05 07:29:10|6770.3|6767.5|6770|6767.2|6770.6|6767.8|6769.6|6766.8|6
1614929360000|2021-03-05 07:29:20|6769.6|6766.8|6768.1|6765.3|6770|6767.2|6768.1|6765.3|5
1614929370000|2021-03-05 07:29:30|6768|6765.2|6767.5|6764.7|6768|6765.2|6767.5|6764.7|13
1614929380000|2021-03-05 07:29:40|6768.3|6765.5|6767.6|6764.8|6768.5|6765.7|6767.6|6764.8|6
1614929390000|2021-03-05 07:29:50|6768|6765.2|6768.4|6765.6|6769|6766.2|6768|6765.2|7
1614929400000|2021-03-05 07:30:00|6768.6|6765.8|6767.6|6764.8|6768.6|6765.8|6767.5|6764.7|6
1614929410000|2021-03-05 07:30:10|6767.5|6764.7|6766.5|6763.7|6767.5|6764.7|6766.5|6763.7|17
1614929420000|2021-03-05 07:30:20|6766.6|6763.8|6767.4|6764.6|6767.4|6764.6|6766.6|6763.8|5
1614929430000|2021-03-05 07:30:30|6767.5|6764.7|6768.4|6765.6|6768.6|6765.8|6767.5|6764.7|7
1614929440000|2021-03-05 07:30:40|6769|6766.2|6768.5|6765.7|6770|6767.2|6768.5|6765.7|12
1614929460000|2021-03-05 07:31:00|6768.6|6765.8|6769.1|6766.3|6769.6|6766.8|6768.6|6765.8|7
1614929470000|2021-03-05 07:31:10|6769|6766.2|6767.8|6765|6769|6766.2|6767.6|6764.8|39
1614929480000|2021-03-05 07:31:20|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|6766.6|6763.8|6
1614929490000|2021-03-05 07:31:30|6767.3|6764.5|6768.1|6765.3|6769|6766.2|6766.8|6764|71
1614929500000|2021-03-05 07:31:40|6768.3|6765.5|6768.6|6765.8|6768.6|6765.8|6767.6|6764.8|5
1614929510000|2021-03-05 07:31:50|6768.3|6765.5|6768.3|6765.5|6768.6|6765.8|6768.3|6765.5|4
1614929520000|2021-03-05 07:32:00|6768|6765.2|6770.6|6767.8|6770.6|6767.8|6768|6765.2|6
1614929530000|2021-03-05 07:32:10|6770.8|6768|6772|6769.2|6772|6769.2|6770.8|6768|52
1614929540000|2021-03-05 07:32:20|6772.4|6769.6|6772.6|6769.8|6773|6770.2|6772|6769.2|23
1614929550000|2021-03-05 07:32:30|6774|6771.2|6774|6771.2|6774|6771.2|6774|6771.2|11
1614929560000|2021-03-05 07:32:40|6774.6|6771.8|6775|6772.2|6775|6772.2|6773.6|6770.8|18
1614929570000|2021-03-05 07:32:50|6774.6|6771.8|6775.6|6772.8|6775.6|6772.8|6774.6|6771.8|22
1614929580000|2021-03-05 07:33:00|6775.5|6772.7|6774.4|6771.6|6775.5|6772.7|6773.6|6770.8|5
1614929590000|2021-03-05 07:33:10|6774.3|6771.5|6775.5|6772.7|6775.5|6772.7|6773.6|6770.8|21
1614929600000|2021-03-05 07:33:20|6776.6|6773.8|6776.5|6773.7|6776.6|6773.8|6776.5|6773.7|121
1614929610000|2021-03-05 07:33:30|6775.8|6773|6774.6|6771.8|6776|6773.2|6774.6|6771.8|23
1614929620000|2021-03-05 07:33:40|6775|6772.2|6779.6|6776.8|6780|6777.2|6775|6772.2|87
1614929630000|2021-03-05 07:33:50|6779.3|6776.5|6779.5|6776.7|6779.5|6776.7|6778.6|6775.8|6
1614929640000|2021-03-05 07:34:00|6779.6|6776.8|6779.6|6776.8|6780.5|6777.7|6779.6|6776.8|14
1614929650000|2021-03-05 07:34:10|6780|6777.2|6779.6|6776.8|6780|6777.2|6779.6|6776.8|11
1614929660000|2021-03-05 07:34:20|6779.5|6776.7|6776.5|6773.7|6779.5|6776.7|6776.1|6773.3|76
1614929670000|2021-03-05 07:34:30|6776.1|6773.3|6775.6|6772.8|6776.1|6773.3|6775.3|6772.5|5
1614929680000|2021-03-05 07:34:40|6775.9|6773.1|6778.6|6775.8|6778.6|6775.8|6775.9|6773.1|30
1614929690000|2021-03-05 07:34:50|6777.6|6774.8|6778|6775.2|6778|6775.2|6777.5|6774.7|15
1614929700000|2021-03-05 07:35:00|6778.3|6775.5|6778.1|6775.3|6778.6|6775.8|6776.6|6773.8|5
1614929710000|2021-03-05 07:35:10|6777.6|6774.8|6776.1|6773.3|6777.6|6774.8|6775.6|6772.8|5
1614929720000|2021-03-05 07:35:20|6776|6773.2|6775.5|6772.7|6776|6773.2|6775.5|6772.7|23
1614929730000|2021-03-05 07:35:30|6775.6|6772.8|6775.6|6772.8|6775.6|6772.8|6775.6|6772.8|30
1614929740000|2021-03-05 07:35:40|6775.5|6772.7|6774.6|6771.8|6775.5|6772.7|6773.3|6770.5|9
1614929750000|2021-03-05 07:35:50|6774|6771.2|6772.6|6769.8|6774|6771.2|6772.6|6769.8|8
1614929760000|2021-03-05 07:36:00|6772.3|6769.5|6772.6|6769.8|6772.6|6769.8|6771.3|6768.5|9
1614929770000|2021-03-05 07:36:10|6773.6|6770.8|6774.3|6771.5|6774.6|6771.8|6773|6770.2|6
1614929780000|2021-03-05 07:36:20|6774.1|6771.3|6774|6771.2|6774.1|6771.3|6773.6|6770.8|2
1614929790000|2021-03-05 07:36:30|6774.3|6771.5|6770.6|6767.8|6774.3|6771.5|6770.6|6767.8|15
1614929800000|2021-03-05 07:36:40|6771.4|6768.6|6773.6|6770.8|6773.6|6770.8|6771.4|6768.6|6
1614929810000|2021-03-05 07:36:50|6773.3|6770.5|6774|6771.2|6774.1|6771.3|6773.3|6770.5|31
1614929820000|2021-03-05 07:37:00|6773.3|6770.5|6773.3|6770.5|6773.6|6770.8|6773.3|6770.5|2
1614929830000|2021-03-05 07:37:10|6773|6770.2|6773.3|6770.5|6773.6|6770.8|6773|6770.2|0
1614929840000|2021-03-05 07:37:20|6773.6|6770.8|6776|6773.2|6776|6773.2|6773.6|6770.8|3
1614929850000|2021-03-05 07:37:30|6775.6|6772.8|6776.9|6774.1|6777.6|6774.8|6775.6|6772.8|2
1614929860000|2021-03-05 07:37:40|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|4
1614929870000|2021-03-05 07:37:50|6776.5|6773.7|6774.8|6772|6776.5|6773.7|6774.8|6772|8
1614929880000|2021-03-05 07:38:00|6774.6|6771.8|6774.6|6771.8|6774.6|6771.8|6774|6771.2|3
1614929890000|2021-03-05 07:38:10|6775|6772.2|6775.6|6772.8|6775.6|6772.8|6774.8|6772|5
1614929900000|2021-03-05 07:38:20|6774.9|6772.1|6774.3|6771.5|6774.9|6772.1|6774.3|6771.5|3
1614929910000|2021-03-05 07:38:30|6773.9|6771.1|6773.3|6770.5|6773.9|6771.1|6773.3|6770.5|54
1614929920000|2021-03-05 07:38:40|6773.6|6770.8|6774.1|6771.3|6774.6|6771.8|6773.3|6770.5|13
1614929930000|2021-03-05 07:38:50|6774.6|6771.8|6776.6|6773.8|6776.6|6773.8|6774.6|6771.8|5
1614929940000|2021-03-05 07:39:00|6777|6774.2|6778.6|6775.8|6778.6|6775.8|6777|6774.2|2
1614929950000|2021-03-05 07:39:10|6779|6776.2|6778.3|6775.5|6779|6776.2|6778|6775.2|6
1614929960000|2021-03-05 07:39:20|6777.6|6774.8|6779.6|6776.8|6780.6|6777.8|6777.3|6774.5|37
1614929970000|2021-03-05 07:39:30|6780|6777.2|6779.6|6776.8|6780|6777.2|6779.3|6776.5|0
1614929980000|2021-03-05 07:39:40|6779.3|6776.5|6780.6|6777.8|6780.6|6777.8|6779.3|6776.5|25
1614929990000|2021-03-05 07:39:50|6781|6778.2|6781|6778.2|6781|6778.2|6780.6|6777.8|6
1614930000000|2021-03-05 07:40:00|6780.6|6777.8|6779.3|6776.5|6780.6|6777.8|6778.6|6775.8|17
1614930010000|2021-03-05 07:40:10|6779.6|6776.8|6778.6|6775.8|6779.6|6776.8|6778.6|6775.8|5
1614930020000|2021-03-05 07:40:20|6779|6776.2|6778.6|6775.8|6779.6|6776.8|6778.6|6775.8|1
1614930030000|2021-03-05 07:40:30|6779|6776.2|6778.6|6775.8|6779|6776.2|6778.6|6775.8|0
1614930040000|2021-03-05 07:40:40|6778.9|6776.1|6779|6776.2|6779.6|6776.8|6778.9|6776.1|12
1614930050000|2021-03-05 07:40:50|6779.1|6776.3|6779.1|6776.3|6779.1|6776.3|6779.1|6776.3|1
1614930060000|2021-03-05 07:41:00|6779|6776.2|6778.8|6776|6779|6776.2|6778.6|6775.8|3
1614930070000|2021-03-05 07:41:10|6778.6|6775.8|6778.8|6776|6779.6|6776.8|6778.6|6775.8|3
1614930080000|2021-03-05 07:41:20|6778.6|6775.8|6777.6|6774.8|6778.6|6775.8|6777.6|6774.8|27
1614930090000|2021-03-05 07:41:30|6777.5|6774.7|6775.6|6772.8|6777.6|6774.8|6775.6|6772.8|8
1614930100000|2021-03-05 07:41:40|6775.8|6773|6777.1|6774.3|6778|6775.2|6775.8|6773|154
1614930110000|2021-03-05 07:41:50|6776.6|6773.8|6777.6|6774.8|6778.5|6775.7|6776.6|6773.8|33
1614930120000|2021-03-05 07:42:00|6778.1|6775.3|6778.1|6775.3|6778.6|6775.8|6776.3|6773.5|41
1614930130000|2021-03-05 07:42:10|6777.9|6775.1|6778.8|6776|6779.1|6776.3|6777.8|6775|6
1614930140000|2021-03-05 07:42:20|6779.1|6776.3|6779.1|6776.3|6779.6|6776.8|6778.8|6776|7
1614930150000|2021-03-05 07:42:30|6778.8|6776|6775.5|6772.7|6778.8|6776|6775.5|6772.7|50
1614930160000|2021-03-05 07:42:40|6775.6|6772.8|6772.6|6769.8|6775.6|6772.8|6772.6|6769.8|12
1614930170000|2021-03-05 07:42:50|6773.1|6770.3|6773.1|6770.3|6773.1|6770.3|6772.6|6769.8|5
1614930180000|2021-03-05 07:43:00|6773.6|6770.8|6773.1|6770.3|6774.6|6771.8|6771.6|6768.8|11
1614930190000|2021-03-05 07:43:10|6773.5|6770.7|6773.6|6770.8|6773.6|6770.8|6772.6|6769.8|12
1614930200000|2021-03-05 07:43:20|6773.5|6770.7|6772.6|6769.8|6773.5|6770.7|6772.6|6769.8|7
1614930210000|2021-03-05 07:43:30|6772.5|6769.7|6772.3|6769.5|6772.6|6769.8|6771.8|6769|2
1614930220000|2021-03-05 07:43:40|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|1
1614930230000|2021-03-05 07:43:50|6772.3|6769.5|6772.6|6769.8|6772.6|6769.8|6772.3|6769.5|1
1614930240000|2021-03-05 07:44:00|6772.8|6770|6772.8|6770|6772.8|6770|6772.6|6769.8|30
1614930250000|2021-03-05 07:44:10|6772.6|6769.8|6772.8|6770|6772.8|6770|6772.6|6769.8|1
1614930260000|2021-03-05 07:44:20|6775.5|6772.7|6775.1|6772.3|6775.5|6772.7|6775.1|6772.3|31
1614930270000|2021-03-05 07:44:30|6775|6772.2|6775.6|6772.8|6776.5|6773.7|6774.6|6771.8|21
1614930280000|2021-03-05 07:44:40|6775.1|6772.3|6774.3|6771.5|6775.1|6772.3|6773.8|6771|9
1614930290000|2021-03-05 07:44:50|6774.6|6771.8|6777.6|6774.8|6777.6|6774.8|6774.6|6771.8|14
1614930300000|2021-03-05 07:45:00|6777.3|6774.5|6778.6|6775.8|6778.6|6775.8|6776.8|6774|21
1614930310000|2021-03-05 07:45:10|6779.1|6776.3|6779.3|6776.5|6779.6|6776.8|6779.1|6776.3|2
1614930320000|2021-03-05 07:45:20|6779.6|6776.8|6778.3|6775.5|6779.6|6776.8|6778.3|6775.5|3
1614930330000|2021-03-05 07:45:30|6778.6|6775.8|6778.6|6775.8|6778.6|6775.8|6777.8|6775|5
1614930340000|2021-03-05 07:45:40|6778.8|6776|6778.8|6776|6779.3|6776.5|6778.8|6776|2
1614930350000|2021-03-05 07:45:50|6778.5|6775.7|6777.8|6775|6778.5|6775.7|6777.8|6775|5
1614930360000|2021-03-05 07:46:00|6777.9|6775.1|6779.6|6776.8|6779.6|6776.8|6777.6|6774.8|18
1614930370000|2021-03-05 07:46:10|6779.1|6776.3|6779.1|6776.3|6779.3|6776.5|6778.6|6775.8|2
1614930380000|2021-03-05 07:46:20|6779.3|6776.5|6779.3|6776.5|6779.3|6776.5|6779.3|6776.5|1
1614930390000|2021-03-05 07:46:30|6778.8|6776|6777.8|6775|6778.8|6776|6777.8|6775|10
1614930400000|2021-03-05 07:46:40|6777.6|6774.8|6778.6|6775.8|6778.6|6775.8|6777.1|6774.3|5
1614930410000|2021-03-05 07:46:50|6779.6|6776.8|6780.5|6777.7|6780.5|6777.7|6779.3|6776.5|15
1614930420000|2021-03-05 07:47:00|6781.5|6778.7|6781.5|6778.7|6781.5|6778.7|6781.5|6778.7|34
1614930430000|2021-03-05 07:47:10|6782.2|6779.4|6781.6|6778.8|6782.6|6779.8|6781.6|6778.8|23
1614930440000|2021-03-05 07:47:20|6782|6779.2|6781.8|6779|6782|6779.2|6781.6|6778.8|82
1614930450000|2021-03-05 07:47:30|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|6781.5|6778.7|2
1614930460000|2021-03-05 07:47:40|6781.7|6778.9|6782.1|6779.3|6782.1|6779.3|6781.7|6778.9|3
1614930470000|2021-03-05 07:47:50|6781.9|6779.1|6782.6|6779.8|6782.6|6779.8|6781.7|6778.9|1
1614930480000|2021-03-05 07:48:00|6782.7|6779.9|6783.2|6780.4|6783.2|6780.4|6782.7|6779.9|14
1614930490000|2021-03-05 07:48:10|6783.6|6780.8|6784.1|6781.3|6784.6|6781.8|6783.6|6780.8|20
1614930500000|2021-03-05 07:48:20|6784.5|6781.7|6783.6|6780.8|6784.5|6781.7|6783.6|6780.8|4
1614930510000|2021-03-05 07:48:30|6783.2|6780.4|6783.1|6780.3|6783.6|6780.8|6782.6|6779.8|92
1614930520000|2021-03-05 07:48:40|6783.2|6780.4|6783|6780.2|6783.2|6780.4|6782.6|6779.8|17
1614930530000|2021-03-05 07:48:50|6782.6|6779.8|6782.1|6779.3|6782.6|6779.8|6782|6779.2|117
1614930540000|2021-03-05 07:49:00|6782.5|6779.7|6780.6|6777.8|6782.6|6779.8|6780.6|6777.8|47
1614930550000|2021-03-05 07:49:10|6781.5|6778.7|6782.1|6779.3|6782.6|6779.8|6781.5|6778.7|23
1614930560000|2021-03-05 07:49:20|6782|6779.2|6782.5|6779.7|6782.5|6779.7|6781.6|6778.8|2
1614930570000|2021-03-05 07:49:30|6783.5|6780.7|6784.5|6781.7|6784.5|6781.7|6783.5|6780.7|12
1614930580000|2021-03-05 07:49:40|6784.4|6781.6|6784|6781.2|6784.6|6781.8|6783.6|6780.8|35
1614930590000|2021-03-05 07:49:50|6784.4|6781.6|6785|6782.2|6785.5|6782.7|6783.6|6780.8|22
1614930600000|2021-03-05 07:50:00|6785.4|6782.6|6784.5|6781.7|6785.4|6782.6|6784.5|6781.7|4
1614930610000|2021-03-05 07:50:10|||||||||2
1614930620000|2021-03-05 07:50:20|6784.4|6781.6|6784|6781.2|6784.5|6781.7|6784|6781.2|13
1614930630000|2021-03-05 07:50:30|6783.6|6780.8|6782.6|6779.8|6783.6|6780.8|6781.6|6778.8|19
1614930640000|2021-03-05 07:50:40|6782.1|6779.3|6783|6780.2|6783.6|6780.8|6782.1|6779.3|29
1614930650000|2021-03-05 07:50:50|6783.5|6780.7|6783.6|6780.8|6783.6|6780.8|6782.6|6779.8|4
1614930660000|2021-03-05 07:51:00|6784.4|6781.6|6783.9|6781.1|6784.5|6781.7|6783.5|6780.7|31
1614930670000|2021-03-05 07:51:10|6784.4|6781.6|6784|6781.2|6784.4|6781.6|6783.5|6780.7|9
1614930680000|2021-03-05 07:51:20|6783|6780.2|6782.4|6779.6|6783|6780.2|6782|6779.2|12
1614930690000|2021-03-05 07:51:30|6782.5|6779.7|6781.4|6778.6|6783.4|6780.6|6781.4|6778.6|7
1614930700000|2021-03-05 07:51:40|6781|6778.2|6782.4|6779.6|6783|6780.2|6780.4|6777.6|29
1614930710000|2021-03-05 07:51:50|6782.5|6779.7|6783|6780.2|6783.7|6780.9|6782|6779.2|27
1614930720000|2021-03-05 07:52:00|6782.5|6779.7|6781.5|6778.7|6782.5|6779.7|6781.5|6778.7|5
1614930730000|2021-03-05 07:52:10|6782.2|6779.4|6783|6780.2|6783.4|6780.6|6782|6779.2|91
1614930740000|2021-03-05 07:52:20|||||||||1
1614930750000|2021-03-05 07:52:30|6783.4|6780.6|6784.2|6781.4|6784.4|6781.6|6783.4|6780.6|21
1614930760000|2021-03-05 07:52:40|6784.5|6781.7|6784.9|6782.1|6784.9|6782.1|6784.5|6781.7|9
1614930770000|2021-03-05 07:52:50|6784.4|6781.6|6785.4|6782.6|6785.4|6782.6|6784.4|6781.6|5
1614930780000|2021-03-05 07:53:00|6785.2|6782.4|6785.2|6782.4|6785.4|6782.6|6784.5|6781.7|6
1614930790000|2021-03-05 07:53:10|6785.4|6782.6|6785|6782.2|6785.5|6782.7|6785|6782.2|136
1614930800000|2021-03-05 07:53:20|6785.4|6782.6|6785.5|6782.7|6785.5|6782.7|6785|6782.2|120
1614930810000|2021-03-05 07:53:30|6785.4|6782.6|6784.4|6781.6|6785.5|6782.7|6784.4|6781.6|54
1614930820000|2021-03-05 07:53:40|6784.5|6781.7|6784.5|6781.7|6785.4|6782.6|6784.5|6781.7|11
1614930830000|2021-03-05 07:53:50|6784.6|6781.8|6788.5|6785.7|6789.6|6786.8|6784.6|6781.8|144
1614930840000|2021-03-05 07:54:00|6788.4|6785.6|6788.5|6785.7|6790|6787.2|6788.4|6785.6|24
1614930850000|2021-03-05 07:54:10|6788.1|6785.3|6788|6785.2|6789|6786.2|6787.1|6784.3|21
1614930860000|2021-03-05 07:54:20|6787.5|6784.7|6787.9|6785.1|6787.9|6785.1|6787.4|6784.6|3
1614930870000|2021-03-05 07:54:30|6787.5|6784.7|6789.1|6786.3|6789.1|6786.3|6787.5|6784.7|9
1614930880000|2021-03-05 07:54:40|6788.5|6785.7|6787.7|6784.9|6788.6|6785.8|6787.5|6784.7|37
1614930890000|2021-03-05 07:54:50|6788.6|6785.8|6789.6|6786.8|6789.6|6786.8|6788.2|6785.4|29
1614930900000|2021-03-05 07:55:00|6789.2|6786.4|6789.4|6786.6|6789.7|6786.9|6788.6|6785.8|7
1614930910000|2021-03-05 07:55:10|6789.6|6786.8|6788.6|6785.8|6789.6|6786.8|6788.6|6785.8|9
1614930920000|2021-03-05 07:55:20|6789|6786.2|6789.2|6786.4|6789.6|6786.8|6789|6786.2|2
1614930930000|2021-03-05 07:55:30|6789.1|6786.3|6789|6786.2|6789.6|6786.8|6788.6|6785.8|22
1614930940000|2021-03-05 07:55:40|6789.1|6786.3|6789.7|6786.9|6789.7|6786.9|6789.1|6786.3|8
1614930950000|2021-03-05 07:55:50|6789.6|6786.8|6789.2|6786.4|6789.7|6786.9|6789.1|6786.3|11
1614930960000|2021-03-05 07:56:00|6789.6|6786.8|6790.7|6787.9|6790.7|6787.9|6788.9|6786.1|15
1614930970000|2021-03-05 07:56:10|6790.6|6787.8|6789.7|6786.9|6790.6|6787.8|6789.6|6786.8|13
1614930980000|2021-03-05 07:56:20|6789.6|6786.8|6789.1|6786.3|6789.6|6786.8|6788.7|6785.9|4
1614930990000|2021-03-05 07:56:30|6789.2|6786.4|6789.7|6786.9|6789.7|6786.9|6789.2|6786.4|1
1614931000000|2021-03-05 07:56:40|6790.5|6787.7|6790.5|6787.7|6790.7|6787.9|6789.6|6786.8|10
1614931010000|2021-03-05 07:56:50|6790.6|6787.8|6791.1|6788.3|6791.1|6788.3|6790.6|6787.8|11
1614931020000|2021-03-05 07:57:00|6790.7|6787.9|6789.7|6786.9|6790.7|6787.9|6789.7|6786.9|2
1614931030000|2021-03-05 07:57:10|6790.6|6787.8|6790.6|6787.8|6791.1|6788.3|6790.2|6787.4|38
1614931040000|2021-03-05 07:57:20|6789.7|6786.9|6788.7|6785.9|6790|6787.2|6788|6785.2|49
1614931050000|2021-03-05 07:57:30|6788.6|6785.8|6788.7|6785.9|6788.7|6785.9|6788.2|6785.4|28
1614931060000|2021-03-05 07:57:40|6790.1|6787.3|6791.6|6788.8|6791.6|6788.8|6789.7|6786.9|22
1614931070000|2021-03-05 07:57:50|6791.1|6788.3|6790.2|6787.4|6791.1|6788.3|6790.2|6787.4|4
1614931080000|2021-03-05 07:58:00|6791.1|6788.3|6791.6|6788.8|6791.6|6788.8|6790.7|6787.9|21
1614931090000|2021-03-05 07:58:10|||||||||21
1614931100000|2021-03-05 07:58:20|6792.6|6789.8|6792.7|6789.9|6793.1|6790.3|6791.6|6788.8|5
1614931110000|2021-03-05 07:58:30|6792.6|6789.8|6793.6|6790.8|6793.6|6790.8|6791.6|6788.8|70
1614931120000|2021-03-05 07:58:40|6793.7|6790.9|6796.7|6793.9|6798|6795.2|6793.5|6790.7|217
1614931130000|2021-03-05 07:58:50|6796.5|6793.7|6793.5|6790.7|6797.1|6794.3|6793.5|6790.7|212
1614931140000|2021-03-05 07:59:00|6800.4|6790.4|6798.4|6795.6|6800.4|6795.6|6797|6790.4|256
1614931150000|2021-03-05 07:59:10|6798.1|6795.3|6797|6794.2|6798.5|6795.7|6797|6794.2|20
1614931160000|2021-03-05 07:59:20|6796.4|6793.6|6795.5|6792.7|6796.4|6793.6|6794.6|6791.8|44
1614931170000|2021-03-05 07:59:30|6796.5|6793.7|6797.5|6794.7|6797.5|6794.7|6796.5|6793.7|8
1614931180000|2021-03-05 07:59:40|6797.4|6794.6|6797|6794.2|6797.4|6794.6|6796.6|6793.8|7
1614931190000|2021-03-05 07:59:50|6796.6|6793.8|6798.9|6796.1|6798.9|6796.1|6796.6|6793.8|7
1614931200000|2021-03-05 08:00:00|6799.1|6796.3|6793.5|6790.7|6799.1|6796.3|6793.5|6790.7|169
1614931210000|2021-03-05 08:00:10|6791.6|6788.8|6789.6|6786.8|6791.6|6788.8|6789.6|6786.8|90
1614931220000|2021-03-05 08:00:20|6789.5|6786.7|6786.6|6783.8|6789.5|6786.7|6786.6|6783.8|122
1614931230000|2021-03-05 08:00:30|6786.5|6783.7|6787.6|6784.8|6787.6|6784.8|6786.5|6783.7|37
1614931240000|2021-03-05 08:00:40|6787.7|6784.9|6785.1|6782.3|6788.7|6785.9|6784.7|6781.9|421
1614931250000|2021-03-05 08:00:50|6785.6|6782.8|6785.1|6782.3|6787.1|6784.3|6785.1|6782.3|1
1614931260000|2021-03-05 08:01:00|6784.6|6781.8|6775.7|6772.9|6784.6|6781.8|6775.6|6772.8|378
1614931270000|2021-03-05 08:01:10|6776.1|6773.3|6778.2|6775.4|6778.6|6775.8|6775.1|6772.3|23
1614931280000|2021-03-05 08:01:20|6778.7|6775.9|6777|6774.2|6779.7|6776.9|6776.2|6773.4|82
1614931290000|2021-03-05 08:01:30|6776.6|6773.8|6776.6|6773.8|6777.6|6774.8|6776.1|6773.3|79
1614931300000|2021-03-05 08:01:40|6777|6774.2|6777.6|6774.8|6779.6|6776.8|6776.6|6773.8|41
1614931310000|2021-03-05 08:01:50|6778.4|6775.6|6779.5|6776.7|6779.5|6776.7|6777.6|6774.8|5
1614931320000|2021-03-05 08:02:00|6779.6|6776.8|6776.6|6773.8|6779.6|6776.8|6775.9|6773.1|39
1614931330000|2021-03-05 08:02:10|6776.2|6773.4|6775.6|6772.8|6776.6|6773.8|6774.6|6771.8|15
1614931340000|2021-03-05 08:02:20|6775.2|6772.4|6775.1|6772.3|6775.6|6772.8|6774.6|6771.8|31
1614931350000|2021-03-05 08:02:30|6775|6772.2|6776.6|6773.8|6776.6|6773.8|6774.6|6771.8|62
1614931360000|2021-03-05 08:02:40|6776.2|6773.4|6773.1|6770.3|6776.5|6773.7|6772.7|6769.9|107
1614931370000|2021-03-05 08:02:50|6773.7|6770.9|6771.7|6768.9|6773.7|6770.9|6771.6|6768.8|23
1614931380000|2021-03-05 08:03:00|6771.6|6768.8|6772.2|6769.4|6774.1|6771.3|6770.7|6767.9|42
1614931390000|2021-03-05 08:03:10|6772.6|6769.8|6771.9|6769.1|6773.1|6770.3|6770.7|6767.9|9
1614931400000|2021-03-05 08:03:20|6771.6|6768.8|6772.2|6769.4|6772.6|6769.8|6771.1|6768.3|25
1614931410000|2021-03-05 08:03:30|6772.6|6769.8|6773.1|6770.3|6773.6|6770.8|6772.6|6769.8|45
1614931420000|2021-03-05 08:03:40|6773.2|6770.4|6772.7|6769.9|6773.6|6770.8|6772.2|6769.4|20
1614931430000|2021-03-05 08:03:50|6773.2|6770.4|6770.1|6767.3|6773.2|6770.4|6769.7|6766.9|57
1614931440000|2021-03-05 08:04:00|6770.2|6767.4|6770.6|6767.8|6770.7|6767.9|6769.2|6766.4|18
1614931450000|2021-03-05 08:04:10|6769.7|6766.9|6769.6|6766.8|6769.7|6766.9|6768.7|6765.9|26
1614931460000|2021-03-05 08:04:20|6769.2|6766.4|6769.2|6766.4|6769.6|6766.8|6768.7|6765.9|7
1614931470000|2021-03-05 08:04:30|6769.6|6766.8|6768.6|6765.8|6770.6|6767.8|6766.7|6763.9|68
1614931480000|2021-03-05 08:04:40|6768.2|6765.4|6764.5|6761.7|6768.7|6765.9|6763.7|6760.9|303
1614931490000|2021-03-05 08:04:50|6764.7|6761.9|6765.2|6762.4|6768|6762.9|6760.7|6757.9|242
1614931500000|2021-03-05 08:05:00|6765.6|6762.8|6765.7|6762.9|6766.1|6763.3|6764.2|6761.4|25
1614931510000|2021-03-05 08:05:10|6766.1|6763.3|6766.6|6763.8|6768.1|6765.3|6765.6|6762.8|96
1614931520000|2021-03-05 08:05:20|6765.7|6762.9|6763.5|6760.7|6765.7|6762.9|6762.6|6759.8|50
1614931530000|2021-03-05 08:05:30|6763.6|6760.8|6763.1|6760.3|6765.1|6762.3|6763.1|6760.3|33
1614931540000|2021-03-05 08:05:40|6763.2|6760.4|6761.2|6758.4|6764|6761.2|6761.1|6758.3|129
1614931550000|2021-03-05 08:05:50|6761.3|6758.5|6762.6|6759.8|6762.6|6759.8|6760.1|6757.3|18
1614931560000|2021-03-05 08:06:00|6762.2|6759.4|6764|6761.2|6764.7|6761.9|6761.7|6758.9|104
1614931570000|2021-03-05 08:06:10|6764.5|6761.7|6764.1|6761.3|6765.5|6762.7|6763.2|6760.4|12
1614931580000|2021-03-05 08:06:20|6763.7|6760.9|6762.1|6759.3|6763.7|6760.9|6762.1|6759.3|13
1614931590000|2021-03-05 08:06:30|6762|6759.2|6760.6|6757.8|6762|6759.2|6759.2|6756.4|63
1614931600000|2021-03-05 08:06:40|6760.5|6757.7|6762.1|6759.3|6763.5|6760.7|6760.5|6757.7|41
1614931610000|2021-03-05 08:06:50|6761.6|6758.8|6764.1|6761.3|6764.5|6761.7|6761.6|6758.8|70
1614931620000|2021-03-05 08:07:00|6764.5|6761.7|6761.1|6758.3|6764.5|6761.7|6758.5|6755.7|180
1614931630000|2021-03-05 08:07:10|6760.6|6757.8|6759.6|6756.8|6761.2|6758.4|6758.5|6755.7|24
1614931640000|2021-03-05 08:07:20|6758.5|6755.7|6759.3|6756.5|6759.5|6756.7|6757.6|6754.8|29
1614931650000|2021-03-05 08:07:30|6759.5|6756.7|6759|6756.2|6759.6|6756.8|6757.6|6754.8|40
1614931660000|2021-03-05 08:07:40|6759.5|6756.7|6759|6756.2|6759.5|6756.7|6757.5|6754.7|141
1614931670000|2021-03-05 08:07:50|6758.6|6755.8|6757.5|6754.7|6759.3|6756.5|6757.5|6754.7|36
1614931680000|2021-03-05 08:08:00|6757.6|6754.8|6757.6|6754.8|6757.6|6754.8|6756.6|6753.8|32
1614931690000|2021-03-05 08:08:10|6757.5|6754.7|6757.5|6754.7|6758.5|6755.7|6757|6754.2|27
1614931700000|2021-03-05 08:08:20|6757.1|6754.3|6757|6754.2|6757.3|6754.5|6756.3|6753.5|100
1614931710000|2021-03-05 08:08:30|6756.5|6753.7|6758|6755.2|6758.5|6755.7|6756.5|6753.7|16
1614931720000|2021-03-05 08:08:40|6757.6|6754.8|6756.6|6753.8|6757.6|6754.8|6756.5|6753.7|4
1614931730000|2021-03-05 08:08:50|6756.5|6753.7|6757|6754.2|6757|6754.2|6756.5|6753.7|36
1614931740000|2021-03-05 08:09:00|6757.1|6754.3|6757.5|6754.7|6758.5|6755.7|6757.1|6754.3|21
1614931750000|2021-03-05 08:09:10|6757.6|6754.8|6759|6756.2|6759.1|6756.3|6757.6|6754.8|23
1614931760000|2021-03-05 08:09:20|6758.6|6755.8|6761|6758.2|6761.3|6758.5|6758.6|6755.8|74
1614931770000|2021-03-05 08:09:30|6760.5|6757.7|6760|6757.2|6761.5|6758.7|6760|6757.2|5
1614931780000|2021-03-05 08:09:40|6759.6|6756.8|6758.6|6755.8|6759.6|6756.8|6758.6|6755.8|7
1614931790000|2021-03-05 08:09:50|6758.3|6755.5|6758|6755.2|6758.3|6755.5|6756.7|6753.9|32
1614931800000|2021-03-05 08:10:00|6758.5|6755.7|6756.5|6753.7|6758.5|6755.7|6756.5|6753.7|16
1614931810000|2021-03-05 08:10:10|6756.3|6753.5|6757.5|6754.7|6757.5|6754.7|6756.3|6753.5|51
1614931820000|2021-03-05 08:10:20|||||||||2
1614931830000|2021-03-05 08:10:30|6757|6754.2|6756.3|6753.5|6757|6754.2|6756.3|6753.5|32
1614931840000|2021-03-05 08:10:40|6756.6|6753.8|6756.5|6753.7|6757.3|6754.5|6756.5|6753.7|77
1614931850000|2021-03-05 08:10:50|6756.6|6753.8|6756.8|6754|6757.3|6754.5|6756.5|6753.7|12
1614931860000|2021-03-05 08:11:00|6757|6754.2|6755.5|6752.7|6757|6754.2|6753.6|6750.8|147
1614931870000|2021-03-05 08:11:10|6756|6753.2|6756|6753.2|6756.3|6753.5|6755.5|6752.7|26
1614931880000|2021-03-05 08:11:20|6756.5|6753.7|6757.6|6754.8|6759|6756.2|6756.5|6753.7|13
1614931890000|2021-03-05 08:11:30|6757.5|6754.7|6758.6|6755.8|6759.3|6756.5|6757.5|6754.7|10
1614931900000|2021-03-05 08:11:40|6757.6|6754.8|6757.6|6754.8|6758|6755.2|6757.6|6754.8|4
1614931910000|2021-03-05 08:11:50|6758.5|6755.7|6758|6755.2|6758.6|6755.8|6757.6|6754.8|22
1614931920000|2021-03-05 08:12:00|6758.3|6755.5|6758.5|6755.7|6758.6|6755.8|6757.7|6754.9|7
1614931930000|2021-03-05 08:12:10|6758.3|6755.5|6758.5|6755.7|6758.5|6755.7|6757.5|6754.7|24
1614931940000|2021-03-05 08:12:20|6758.3|6755.5|6759.6|6756.8|6760|6757.2|6757.6|6754.8|34
1614931950000|2021-03-05 08:12:30|6759.5|6756.7|6759.5|6756.7|6760.8|6758|6759.3|6756.5|146
1614931960000|2021-03-05 08:12:40|6761.7|6758.9|6761.3|6758.5|6762.5|6759.7|6760.5|6757.7|124
1614931970000|2021-03-05 08:12:50|6761.6|6758.8|6761.5|6758.7|6762.8|6760|6760.8|6758|33
1614931980000|2021-03-05 08:13:00|6761.8|6759|6761|6758.2|6762.3|6759.5|6760.6|6757.8|96
1614931990000|2021-03-05 08:13:10|6760.5|6757.7|6757.5|6754.7|6760.5|6757.7|6757.5|6754.7|75
1614932000000|2021-03-05 08:13:20|6757.8|6755|6758.8|6756|6758.8|6756|6757.8|6755|45
1614932010000|2021-03-05 08:13:30|6758.3|6755.5|6759.3|6756.5|6759.3|6756.5|6758.3|6755.5|2
1614932020000|2021-03-05 08:13:40|6758.6|6755.8|6760|6757.2|6761|6758.2|6758.5|6755.7|11
1614932030000|2021-03-05 08:13:50|6760.3|6757.5|6758.5|6755.7|6760.3|6757.5|6758.5|6755.7|33
1614932040000|2021-03-05 08:14:00|6758.3|6755.5|6755.6|6752.8|6759.5|6756.7|6755.6|6752.8|21
1614932050000|2021-03-05 08:14:10|6755.1|6752.3|6753.6|6750.8|6755.1|6752.3|6753|6750.2|21
1614932060000|2021-03-05 08:14:20|6754|6751.2|6753|6750.2|6754|6751.2|6752.6|6749.8|8
1614932070000|2021-03-05 08:14:30|6752.6|6749.8|6753.5|6750.7|6754|6751.2|6752.5|6749.7|98
1614932080000|2021-03-05 08:14:40|6754|6751.2|6753|6750.2|6754|6751.2|6752.6|6749.8|10
1614932090000|2021-03-05 08:14:50|6752.6|6749.8|6752.6|6749.8|6754.5|6751.7|6752.5|6749.7|147
1614932100000|2021-03-05 08:15:00|6751.7|6748.9|6748.6|6745.8|6751.7|6748.9|6748.6|6745.8|74
1614932110000|2021-03-05 08:15:10|6749|6746.2|6748|6745.2|6749.1|6746.3|6746.7|6743.9|34
1614932120000|2021-03-05 08:15:20|6747.6|6744.8|6749.1|6746.3|6749.1|6746.3|6747.6|6744.8|13
1614932130000|2021-03-05 08:15:30|6749.5|6746.7|6750|6747.2|6751.6|6748.8|6748.6|6745.8|99
1614932140000|2021-03-05 08:15:40|6750.3|6747.5|6751|6748.2|6751.6|6748.8|6749|6746.2|31
1614932150000|2021-03-05 08:15:50|6751.5|6748.7|6751|6748.2|6753.1|6750.3|6751|6748.2|10
1614932160000|2021-03-05 08:16:00|6750.6|6747.8|6750.5|6747.7|6752|6749.2|6750.1|6747.3|64
1614932170000|2021-03-05 08:16:10|6750.6|6747.8|6750.6|6747.8|6750.6|6747.8|6749.7|6746.9|3
1614932180000|2021-03-05 08:16:20|6750.5|6747.7|6749.6|6746.8|6750.5|6747.7|6749.6|6746.8|4
1614932190000|2021-03-05 08:16:30|6748.7|6745.9|6748.6|6745.8|6748.7|6745.9|6748.1|6745.3|26
1614932200000|2021-03-05 08:16:40|6749.1|6746.3|6748.6|6745.8|6749.6|6746.8|6748.6|6745.8|13
1614932210000|2021-03-05 08:16:50|6748.2|6745.4|6747.6|6744.8|6748.6|6745.8|6747.2|6744.4|6
1614932220000|2021-03-05 08:17:00|6747.2|6744.4|6747.6|6744.8|6748.6|6745.8|6747.2|6744.4|14
1614932230000|2021-03-05 08:17:10|6748.6|6745.8|6748.6|6745.8|6748.6|6745.8|6748.2|6745.4|110
1614932240000|2021-03-05 08:17:20|6748.2|6745.4|6748.2|6745.4|6748.6|6745.8|6748.2|6745.4|5
1614932250000|2021-03-05 08:17:30|6748.1|6745.3|6750.6|6747.8|6750.6|6747.8|6748.1|6745.3|9
1614932260000|2021-03-05 08:17:40|6751.3|6748.5|6752.6|6749.8|6752.6|6749.8|6751.3|6748.5|84
1614932270000|2021-03-05 08:17:50|6752.2|6749.4|6751.5|6748.7|6752.2|6749.4|6749.6|6746.8|172
1614932280000|2021-03-05 08:18:00|6751.6|6748.8|6749.6|6746.8|6751.6|6748.8|6749.6|6746.8|15
1614932290000|2021-03-05 08:18:10|6749.5|6746.7|6749|6746.2|6749.6|6746.8|6748.6|6745.8|10
1614932300000|2021-03-05 08:18:20|6749.5|6746.7|6750.5|6747.7|6750.6|6747.8|6749.5|6746.7|7
1614932310000|2021-03-05 08:18:30|6750.6|6747.8|6749.5|6746.7|6750.6|6747.8|6748.6|6745.8|13
1614932320000|2021-03-05 08:18:40|6748.7|6745.9|6748|6745.2|6748.8|6746|6747.6|6744.8|15
1614932330000|2021-03-05 08:18:50|6748.3|6745.5|6748|6745.2|6748.8|6746|6748|6745.2|34
1614932340000|2021-03-05 08:19:00|6747.5|6744.7|6746.5|6743.7|6747.6|6744.8|6746.5|6743.7|36
1614932350000|2021-03-05 08:19:10|6747.6|6744.8|6748.5|6745.7|6748.8|6746|6747.6|6744.8|15
1614932360000|2021-03-05 08:19:20|6748.8|6746|6749.8|6747|6750|6747.2|6748.8|6746|7
1614932370000|2021-03-05 08:19:30|6750|6747.2|6750.6|6747.8|6750.6|6747.8|6749.5|6746.7|60
1614932380000|2021-03-05 08:19:40|6750.1|6747.3|6748.8|6746|6750.1|6747.3|6748.5|6745.7|187
1614932390000|2021-03-05 08:19:50|6749|6746.2|6750|6747.2|6750.3|6747.5|6749|6746.2|76
1614932400000|2021-03-05 08:20:00|6749.6|6746.8|6751|6748.2|6751.5|6748.7|6749.5|6746.7|80
1614932410000|2021-03-05 08:20:10|6750.6|6747.8|6753.3|6750.5|6753.3|6750.5|6750.6|6747.8|26
1614932420000|2021-03-05 08:20:20|6754.3|6751.5|6760.3|6757.5|6760.3|6757.5|6753.5|6750.7|147
1614932430000|2021-03-05 08:20:30|6760.5|6757.7|6756.6|6753.8|6760.5|6757.7|6756.6|6753.8|149
1614932440000|2021-03-05 08:20:40|6756.5|6753.7|6758.5|6755.7|6758.5|6755.7|6756.3|6753.5|22
1614932450000|2021-03-05 08:20:50|6758.3|6755.5|6761|6758.2|6761.3|6758.5|6758.3|6755.5|108
1614932460000|2021-03-05 08:21:00|6760.6|6757.8|6761.3|6758.5|6761.3|6758.5|6760.3|6757.5|105
1614932470000|2021-03-05 08:21:10|6761|6758.2|6759.3|6756.5|6761.3|6758.5|6758.5|6755.7|65
1614932480000|2021-03-05 08:21:20|6759|6756.2|6758.5|6755.7|6759.8|6757|6758.5|6755.7|13
1614932490000|2021-03-05 08:21:30|6759|6756.2|6759.3|6756.5|6759.3|6756.5|6758.3|6755.5|4
1614932500000|2021-03-05 08:21:40|6759|6756.2|6758.5|6755.7|6759|6756.2|6757.5|6754.7|30
1614932510000|2021-03-05 08:21:50|6759.3|6756.5|6759.3|6756.5|6759.5|6756.7|6758.6|6755.8|16
1614932520000|2021-03-05 08:22:00|6759.5|6756.7|6756.3|6753.5|6760.3|6757.5|6756.3|6753.5|102
1614932530000|2021-03-05 08:22:10|6756|6753.2|6757.3|6754.5|6757.3|6754.5|6755.5|6752.7|49
1614932540000|2021-03-05 08:22:20|6756.7|6753.9|6757.6|6754.8|6758.5|6755.7|6755.8|6753|113
1614932550000|2021-03-05 08:22:30|6757.1|6754.3|6758.5|6755.7|6758.5|6755.7|6756.6|6753.8|6
1614932560000|2021-03-05 08:22:40|6759.1|6756.3|6762.5|6759.7|6762.5|6759.7|6759|6756.2|250
1614932570000|2021-03-05 08:22:50|6762.6|6759.8|6760.2|6757.4|6762.6|6759.8|6759.6|6756.8|121
1614932580000|2021-03-05 08:23:00|6760.1|6757.3|6758.6|6755.8|6761.7|6758.9|6758.3|6755.5|35
1614932590000|2021-03-05 08:23:10|6758.1|6755.3|6755.5|6752.7|6759.1|6756.3|6755.5|6752.7|31
1614932600000|2021-03-05 08:23:20|6755.1|6752.3|6755.6|6752.8|6756.5|6753.7|6755.1|6752.3|26
1614932610000|2021-03-05 08:23:30|6755.5|6752.7|6756.5|6753.7|6756.5|6753.7|6755|6752.2|27
1614932620000|2021-03-05 08:23:40|6756.1|6753.3|6753.5|6750.7|6756.5|6753.7|6753.1|6750.3|38
1614932630000|2021-03-05 08:23:50|6754|6751.2|6754.6|6751.8|6754.6|6751.8|6752.3|6749.5|58
1614932640000|2021-03-05 08:24:00|6755.3|6752.5|6753.5|6750.7|6755.5|6752.7|6753.5|6750.7|24
1614932650000|2021-03-05 08:24:10|6753.1|6750.3|6752.6|6749.8|6753.1|6750.3|6751.6|6748.8|17
1614932660000|2021-03-05 08:24:20|6753.1|6750.3|6754.6|6751.8|6754.6|6751.8|6753.1|6750.3|14
1614932670000|2021-03-05 08:24:30|6755|6752.2|6753.6|6750.8|6755|6752.2|6753.2|6750.4|58
1614932680000|2021-03-05 08:24:40|6753.9|6751.1|6753.9|6751.1|6753.9|6751.1|6752.7|6749.9|17
1614932690000|2021-03-05 08:24:50|6753.6|6750.8|6754.4|6751.6|6754.9|6752.1|6753.1|6750.3|95
1614932700000|2021-03-05 08:25:00|6753.9|6751.1|6750.6|6747.8|6753.9|6751.1|6749.7|6746.9|103
1614932710000|2021-03-05 08:25:10|6750.1|6747.3|6747.6|6744.8|6750.1|6747.3|6747.6|6744.8|92
1614932720000|2021-03-05 08:25:20|6747.2|6744.4|6746.6|6743.8|6747.6|6744.8|6746.6|6743.8|58
1614932730000|2021-03-05 08:25:30|6746.4|6743.6|6746.6|6743.8|6746.6|6743.8|6745.6|6742.8|24
1614932740000|2021-03-05 08:25:40|6747.4|6744.6|6746.6|6743.8|6747.4|6744.6|6745.8|6743|23
1614932750000|2021-03-05 08:25:50|6747.1|6744.3|6747.2|6744.4|6747.6|6744.8|6746.6|6743.8|20
1614932760000|2021-03-05 08:26:00|6747.1|6744.3|6748.1|6745.3|6749.1|6746.3|6746.6|6743.8|24
1614932770000|2021-03-05 08:26:10|6747.6|6744.8|6748.4|6745.6|6748.4|6745.6|6747.1|6744.3|48
1614932780000|2021-03-05 08:26:20|6748.6|6745.8|6746.7|6743.9|6750.1|6747.3|6746.7|6743.9|1155
1614932790000|2021-03-05 08:26:30|6745.8|6743|6747.8|6745|6747.8|6745|6745.8|6743|234
1614932800000|2021-03-05 08:26:40|6748.7|6745.9|6746.8|6744|6748.7|6745.9|6746.8|6744|112
1614932810000|2021-03-05 08:26:50|6745.8|6743|6745|6742.2|6747.8|6745|6744|6741.2|1635
1614932820000|2021-03-05 08:27:00|6744.6|6741.8|6743|6740.2|6744.6|6741.8|6742.2|6739.4|187
1614932830000|2021-03-05 08:27:10|6743.1|6740.3|6742.6|6739.8|6743.1|6740.3|6742.1|6739.3|95
1614932840000|2021-03-05 08:27:20|6743|6740.2|6744.1|6741.3|6744.5|6741.7|6742.2|6739.4|46
1614932850000|2021-03-05 08:27:30|6744.5|6741.7|6744|6741.2|6744.5|6741.7|6743.1|6740.3|51
1614932860000|2021-03-05 08:27:40|6744.1|6741.3|6746.6|6743.8|6748.5|6745.7|6744.1|6741.3|30
1614932870000|2021-03-05 08:27:50|6746.7|6743.9|6746.1|6743.3|6746.7|6743.9|6745.1|6742.3|34
1614932880000|2021-03-05 08:28:00|6745.7|6742.9|6746.6|6743.8|6747.1|6744.3|6745.1|6742.3|64
1614932890000|2021-03-05 08:28:10|6747.1|6744.3|6744.2|6741.4|6747.1|6744.3|6744.2|6741.4|91
1614932900000|2021-03-05 08:28:20|6744.7|6741.9|6745.1|6742.3|6745.1|6742.3|6744.2|6741.4|32
1614932910000|2021-03-05 08:28:30|6745.5|6742.7|6747.1|6744.3|6749.1|6746.3|6745.5|6742.7|85
1614932920000|2021-03-05 08:28:40|6747|6744.2|6744|6741.2|6747.2|6744.4|6743.6|6740.8|52
1614932930000|2021-03-05 08:28:50|6744.1|6741.3|6745.6|6742.8|6746|6743.2|6744.1|6741.3|57
1614932940000|2021-03-05 08:29:00|6745|6742.2|6746|6743.2|6746|6743.2|6745|6742.2|305
1614932950000|2021-03-05 08:29:10|6746.1|6743.3|6749.5|6746.7|6750|6747.2|6746.1|6743.3|183
1614932960000|2021-03-05 08:29:20|6749.1|6746.3|6747.2|6744.4|6749.1|6746.3|6746.1|6743.3|237
1614932970000|2021-03-05 08:29:30|6747.1|6744.3|6746.5|6743.7|6748.1|6745.3|6746.1|6743.3|226
1614932980000|2021-03-05 08:29:40|6747|6744.2|6751|6748.2|6751|6748.2|6746|6743.2|396
1614932990000|2021-03-05 08:29:50|6750.1|6747.3|6753.9|6751.1|6756|6752|6747.1|6744.3|880
1614933000000|2021-03-05 08:30:00|6753.6|6750.8|6751.9|6749.1|6753.8|6751|6748.3|6745.5|244
1614933010000|2021-03-05 08:30:10|6752.1|6749.3|6752.6|6749.8|6752.6|6749.8|6749.1|6746.3|110
1614933020000|2021-03-05 08:30:20|6753.6|6750.8|6751.6|6748.8|6753.9|6751.1|6750.6|6747.8|147
1614933030000|2021-03-05 08:30:30|6751.4|6748.6|6748.6|6745.8|6751.4|6748.6|6748.6|6745.8|20
1614933040000|2021-03-05 08:30:40|6748.9|6746.1|6749.1|6746.3|6749.6|6746.8|6747.1|6744.3|145
1614933050000|2021-03-05 08:30:50|6748.6|6745.8|6749.1|6746.3|6750.9|6748.1|6748.4|6745.6|70
1614933060000|2021-03-05 08:31:00|6748.7|6745.9|6750.1|6747.3|6750.5|6747.6|6746.6|6743.8|66
1614933070000|2021-03-05 08:31:10|6749.8|6747|6748.1|6745.3|6749.9|6747.1|6748.1|6745.3|50
1614933080000|2021-03-05 08:31:20|6747.6|6744.8|6750.1|6747.3|6750.1|6747.3|6747.4|6744.6|94
1614933090000|2021-03-05 08:31:30|6749.6|6746.8|6749.9|6747.1|6749.9|6747.1|6749.1|6746.3|117
1614933100000|2021-03-05 08:31:40|6750.4|6747.6|6752.1|6749.3|6752.1|6749.3|6750.1|6747.3|126
1614933110000|2021-03-05 08:31:50|6752.4|6749.6|6753.2|6750.4|6753.9|6751.1|6752.1|6749.3|292
1614933120000|2021-03-05 08:32:00|6753.4|6750.6|6756.1|6753.3|6757.6|6754.8|6753.4|6750.6|142
1614933130000|2021-03-05 08:32:10|6756.4|6753.6|6758.9|6756.1|6758.9|6756.1|6756.1|6753.3|118
1614933140000|2021-03-05 08:32:20|6758.6|6755.8|6757.6|6754.8|6759.1|6756.3|6757.1|6754.3|53
1614933150000|2021-03-05 08:32:30|6757.4|6754.6|6756.9|6754.1|6757.9|6755.1|6755.9|6753.1|33
1614933160000|2021-03-05 08:32:40|6756.1|6753.3|6753.2|6750.4|6756.1|6753.3|6753.2|6750.4|34
1614933170000|2021-03-05 08:32:50|6753.1|6750.3|6754.1|6751.3|6754.6|6751.8|6753.1|6750.3|31
1614933180000|2021-03-05 08:33:00|6752.9|6750.1|6757.4|6754.6|6757.4|6754.6|6752.9|6750.1|106
1614933190000|2021-03-05 08:33:10|6757.8|6755|6756.1|6753.3|6757.9|6755.1|6756.1|6753.3|8
1614933200000|2021-03-05 08:33:20|6755.2|6752.4|6753.1|6750.3|6755.2|6752.4|6753.1|6750.3|14
1614933210000|2021-03-05 08:33:30|6752.9|6750.1|6752.4|6749.6|6752.9|6750.1|6750.1|6747.3|22
1614933220000|2021-03-05 08:33:40|6752.1|6749.3|6751.6|6748.8|6753.1|6750.3|6751.6|6748.8|3
1614933230000|2021-03-05 08:33:50|6751.9|6749.1|6751.2|6748.4|6751.9|6749.1|6751.1|6748.3|4
1614933240000|2021-03-05 08:34:00|6751.1|6748.3|6750.2|6747.4|6752.9|6750.1|6750.2|6747.4|131
1614933250000|2021-03-05 08:34:10|6752.1|6749.3|6750.1|6747.3|6752.1|6749.3|6750.1|6747.3|71
1614933260000|2021-03-05 08:34:20|6750.9|6748.1|6751.3|6748.5|6751.3|6748.5|6750.6|6747.8|27
1614933270000|2021-03-05 08:34:30|6751.6|6748.8|6750.9|6748.1|6751.6|6748.8|6750.6|6747.8|1
1614933280000|2021-03-05 08:34:40|6750.6|6747.8|6750.9|6748.1|6750.9|6748.1|6750.1|6747.3|26
1614933290000|2021-03-05 08:34:50|6750.6|6747.8|6751.9|6749.1|6751.9|6749.1|6750.4|6747.6|27
1614933300000|2021-03-05 08:35:00|6751.1|6748.3|6749.9|6747.1|6752.9|6750.1|6749.9|6747.1|228
1614933310000|2021-03-05 08:35:10|6750.7|6747.9|6751.3|6748.5|6751.7|6748.9|6750.7|6747.9|110
1614933320000|2021-03-05 08:35:20|6750.8|6748|6750.8|6748|6750.8|6748|6750.8|6748|2
1614933330000|2021-03-05 08:35:30|6750.7|6747.9|6751.3|6748.5|6751.3|6748.5|6749.3|6746.5|117
1614933340000|2021-03-05 08:35:40|6750.9|6748.1|6751.7|6748.9|6751.7|6748.9|6750.8|6748|8
1614933350000|2021-03-05 08:35:50|6751.8|6749|6752.7|6749.9|6752.8|6750|6751.2|6748.4|103
1614933360000|2021-03-05 08:36:00|6752.8|6750|6752.7|6749.9|6753.8|6751|6751.8|6749|30
1614933370000|2021-03-05 08:36:10|6752.8|6750|6752.2|6749.4|6752.8|6750|6751.8|6749|14
1614933380000|2021-03-05 08:36:20|6752.6|6749.8|6752.7|6749.9|6753.7|6750.9|6751.8|6749|13
1614933390000|2021-03-05 08:36:30|6752.8|6750|6754.2|6751.4|6754.7|6751.9|6752.8|6750|69
1614933400000|2021-03-05 08:36:40|6753.8|6751|6756.7|6753.9|6756.7|6753.9|6753.8|6751|17
1614933410000|2021-03-05 08:36:50|6756.3|6753.5|6757.7|6754.9|6757.7|6754.9|6756.3|6753.5|9
1614933420000|2021-03-05 08:37:00|6757.6|6754.8|6758.8|6756|6759.2|6756.4|6756.7|6753.9|27
1614933430000|2021-03-05 08:37:10|6758.7|6755.9|6757.9|6755.1|6759.2|6756.4|6757.9|6755.1|46
1614933440000|2021-03-05 08:37:20|6757.7|6754.9|6758.1|6755.3|6758.8|6756|6756.9|6754.1|71
1614933450000|2021-03-05 08:37:30|6757.8|6755|6758.2|6755.4|6758.7|6755.9|6757.4|6754.6|38
1614933460000|2021-03-05 08:37:40|6757.8|6755|6760.3|6757.5|6760.3|6757.5|6757.8|6755|10
1614933470000|2021-03-05 08:37:50|6760.7|6757.9|6757.7|6754.9|6760.7|6757.9|6757.7|6754.9|19
1614933480000|2021-03-05 08:38:00|6757.3|6754.5|6756.7|6753.9|6757.6|6754.8|6755.9|6753.1|17
1614933490000|2021-03-05 08:38:10|6755.8|6753|6755.8|6753|6757.6|6754.8|6755.8|6753|54
1614933500000|2021-03-05 08:38:20|6756.2|6753.4|6756.7|6753.9|6756.7|6753.9|6756.2|6753.4|1
1614933510000|2021-03-05 08:38:30|6756.3|6753.5|6755.2|6752.4|6756.3|6753.5|6754.7|6751.9|31
1614933520000|2021-03-05 08:38:40|6754.8|6752|6754.7|6751.9|6755.2|6752.4|6754.7|6751.9|0
1614933530000|2021-03-05 08:38:50|6754.8|6752|6754.8|6752|6754.8|6752|6753.9|6751.1|4
1614933540000|2021-03-05 08:39:00|6755.2|6752.4|6759.7|6756.9|6759.7|6756.9|6755.2|6752.4|45
1614933550000|2021-03-05 08:39:10|6760.2|6757.4|6760.7|6757.9|6760.7|6757.9|6758.3|6755.5|67
1614933560000|2021-03-05 08:39:20|6761.2|6758.4|6761.8|6759|6761.8|6759|6761.2|6758.4|1
1614933570000|2021-03-05 08:39:30|6761.7|6758.9|6761.8|6759|6761.8|6759|6760.7|6757.9|7
1614933580000|2021-03-05 08:39:40|6761.7|6758.9|6760.8|6758|6761.8|6759|6759.7|6756.9|37
1614933590000|2021-03-05 08:39:50|6761.2|6758.4|6760.8|6758|6761.7|6758.9|6760.7|6757.9|6
1614933600000|2021-03-05 08:40:00|6761.6|6758.8|6760.8|6758|6763.4|6760.6|6760.8|6758|22
1614933610000|2021-03-05 08:40:10|6761.6|6758.8|6760.7|6757.9|6761.7|6758.9|6760.7|6757.9|64
1614933620000|2021-03-05 08:40:20|6760.9|6758.1|6761.7|6758.9|6761.7|6758.9|6760.9|6758.1|13
1614933630000|2021-03-05 08:40:30|6762.2|6759.4|6760.7|6757.9|6762.7|6759.9|6760.7|6757.9|13
1614933640000|2021-03-05 08:40:40|6761.2|6758.4|6762.7|6759.9|6762.7|6759.9|6761.2|6758.4|15
1614933650000|2021-03-05 08:40:50|6762.3|6759.5|6763.2|6760.4|6763.7|6760.9|6761.2|6758.4|6
1614933660000|2021-03-05 08:41:00|6763.7|6760.9|6762.7|6759.9|6763.7|6760.9|6761.7|6758.9|23
1614933670000|2021-03-05 08:41:10|6763.7|6760.9|6763.7|6760.9|6763.7|6760.9|6763.7|6760.9|80
1614933680000|2021-03-05 08:41:20|6764.3|6761.5|6766.7|6763.9|6766.7|6763.9|6763.8|6761|103
1614933690000|2021-03-05 08:41:30|6766.8|6764|6766.8|6764|6766.8|6764|6766.8|6764|12
1614933700000|2021-03-05 08:41:40|6766.7|6763.9|6768.7|6765.9|6768.8|6766|6766.7|6763.9|48
1614933710000|2021-03-05 08:41:50|6768.2|6765.4|6768.8|6766|6768.8|6766|6768.2|6765.4|37
1614933720000|2021-03-05 08:42:00|6769.2|6766.4|6771.7|6768.9|6771.7|6768.9|6769.2|6766.4|55
1614933730000|2021-03-05 08:42:10|6772.8|6770|6775.7|6772.9|6777.2|6774.4|6772.7|6769.9|181
1614933740000|2021-03-05 08:42:20|6775.8|6773|6773.3|6770.5|6775.8|6773|6773.3|6770.5|97
1614933750000|2021-03-05 08:42:30|6772.9|6770.1|6770.2|6767.4|6772.9|6770.1|6768.8|6766|312
1614933760000|2021-03-05 08:42:40|6769.2|6766.4|6772.7|6769.9|6772.7|6769.9|6769.2|6766.4|95
1614933770000|2021-03-05 08:42:50|6772.3|6769.5|6771.8|6769|6772.8|6770|6771.8|6769|2
1614933780000|2021-03-05 08:43:00|6771.7|6768.9|6764.7|6761.9|6771.7|6768.9|6764.7|6761.9|148
1614933790000|2021-03-05 08:43:10|6765.3|6762.5|6765.6|6762.8|6765.7|6762.9|6763.7|6760.9|227
1614933800000|2021-03-05 08:43:20|6766.2|6763.4|6765.3|6762.5|6766.2|6763.4|6764.2|6761.4|5
1614933810000|2021-03-05 08:43:30|6765.2|6762.4|6768.2|6765.4|6768.7|6765.9|6764.7|6761.9|16
1614933820000|2021-03-05 08:43:40|6767.8|6765|6769.7|6766.9|6770.7|6767.9|6767.8|6765|5
1614933830000|2021-03-05 08:43:50|6768.9|6766.1|6768.8|6766|6768.9|6766.1|6767.8|6765|17
1614933840000|2021-03-05 08:44:00|6770.7|6767.9|6766.7|6763.9|6770.7|6767.9|6766.7|6763.9|538
1614933850000|2021-03-05 08:44:10|6767.1|6764.3|6767.8|6765|6768.2|6765.4|6766.7|6763.9|22
1614933860000|2021-03-05 08:44:20|6768.2|6765.4|6770.3|6767.5|6770.3|6767.5|6767.8|6765|6
1614933870000|2021-03-05 08:44:30|6770.7|6767.9|6769.8|6767|6771.2|6768.4|6769.3|6766.5|5
1614933880000|2021-03-05 08:44:40|6769.3|6766.5|6770.8|6768|6771.2|6768.4|6769.2|6766.4|31
1614933890000|2021-03-05 08:44:50|6770.7|6767.9|6771.2|6768.4|6773.7|6770.9|6770.7|6767.9|192
1614933900000|2021-03-05 08:45:00|6771.7|6768.9|6774.7|6771.9|6774.7|6771.9|6771.7|6768.9|82
1614933910000|2021-03-05 08:45:10|6773.7|6770.9|6771.6|6768.8|6773.7|6770.9|6770.7|6767.9|11
1614933920000|2021-03-05 08:45:20|6771.3|6768.5|6768.2|6765.4|6771.7|6768.9|6767.8|6765|171
1614933930000|2021-03-05 08:45:30|6768.5|6765.7|6769.7|6766.9|6769.7|6766.9|6768.5|6765.7|4
1614933940000|2021-03-05 08:45:40|6769.2|6766.4|6767.9|6765.1|6769.7|6766.9|6767.9|6765.1|5
1614933950000|2021-03-05 08:45:50|6767.8|6765|6768.7|6765.9|6769.2|6766.4|6767.8|6765|3
1614933960000|2021-03-05 08:46:00|6768.8|6766|6766.8|6764|6768.8|6766|6765.9|6763.1|19
1614933970000|2021-03-05 08:46:10|6766.4|6763.6|6764.9|6762.1|6766.7|6763.9|6764.9|6762.1|2
1614933980000|2021-03-05 08:46:20|6765.7|6762.9|6765.3|6762.5|6766.2|6763.4|6765.3|6762.5|9
1614933990000|2021-03-05 08:46:30|6764.7|6761.9|6764.7|6761.9|6764.8|6762|6763.9|6761.1|11
1614934000000|2021-03-05 08:46:40|6764.8|6762|6765.2|6762.4|6765.3|6762.5|6764.8|6762|6
1614934010000|2021-03-05 08:46:50|6765.7|6762.9|6767.8|6765|6768.7|6765.9|6765.7|6762.9|41
1614934020000|2021-03-05 08:47:00|6768.3|6765.5|6766.8|6764|6768.3|6765.5|6765.9|6763.1|23
1614934030000|2021-03-05 08:47:10|6766.3|6763.5|6768.7|6765.9|6769.2|6766.4|6766.3|6763.5|11
1614934040000|2021-03-05 08:47:20|6770.4|6767.6|6773.7|6770.9|6773.7|6770.9|6769.8|6767|575
1614934050000|2021-03-05 08:47:30|6774.2|6771.4|6772.3|6769.5|6774.2|6771.4|6771.3|6768.5|64
1614934060000|2021-03-05 08:47:40|6772.7|6769.9|6773.9|6771.1|6774.3|6771.5|6772.7|6769.9|7
1614934070000|2021-03-05 08:47:50|6773.8|6771|6773.8|6771|6773.8|6771|6773.7|6770.9|27
1614934080000|2021-03-05 08:48:00|6774.3|6771.5|6772.7|6769.9|6774.8|6772|6772.3|6769.5|33
1614934090000|2021-03-05 08:48:10|6772.3|6769.5|6772.2|6769.4|6772.8|6770|6771.8|6769|16
1614934100000|2021-03-05 08:48:20|6771.9|6769.1|6772.2|6769.4|6772.3|6769.5|6770.8|6768|21
1614934110000|2021-03-05 08:48:30|6771.8|6769|6771.3|6768.5|6771.8|6769|6771.3|6768.5|0
1614934120000|2021-03-05 08:48:40|6771.8|6769|6770.7|6767.9|6771.8|6769|6770.7|6767.9|8
1614934130000|2021-03-05 08:48:50|6771.7|6768.9|6773.3|6770.5|6773.7|6770.9|6771.2|6768.4|39
1614934140000|2021-03-05 08:49:00|6773.7|6770.9|6773.5|6770.7|6773.8|6771|6772.7|6769.9|28
1614934150000|2021-03-05 08:49:10|6773.3|6770.5|6771.7|6768.9|6773.3|6770.5|6771.3|6768.5|5
1614934160000|2021-03-05 08:49:20|6772.5|6769.7|6773.3|6770.5|6773.7|6770.9|6772.3|6769.5|43
1614934170000|2021-03-05 08:49:30|6773.2|6770.4|6773.8|6771|6774.3|6771.5|6772.8|6770|17
1614934180000|2021-03-05 08:49:40|6773.7|6770.9|6773.7|6770.9|6773.7|6770.9|6773.7|6770.9|4
1614934190000|2021-03-05 08:49:50|6772.7|6769.9|6773.2|6770.4|6773.7|6770.9|6772.7|6769.9|36
1614934200000|2021-03-05 08:50:00|6773.7|6770.9|6772.8|6770|6773.7|6770.9|6772.8|6770|3
1614934210000|2021-03-05 08:50:10|6772.7|6769.9|6772.8|6770|6773.2|6770.4|6772.7|6769.9|10
1614934220000|2021-03-05 08:50:20|6772.9|6770.1|6767.8|6765|6772.9|6770.1|6767.1|6764.3|500
1614934230000|2021-03-05 08:50:30|6767.9|6765.1|6767.9|6765.1|6767.9|6765.1|6767.4|6764.6|5
1614934240000|2021-03-05 08:50:40|6767.6|6764.8|6766.1|6763.3|6767.6|6764.8|6766.1|6763.3|8
1614934250000|2021-03-05 08:50:50|6766.9|6764.1|6767.6|6764.8|6767.9|6765.1|6766.9|6764.1|41
1614934260000|2021-03-05 08:51:00|6767.9|6765.1|6768.6|6765.8|6768.9|6766.1|6767.4|6764.6|36
1614934270000|2021-03-05 08:51:10|6768.9|6766.1|6767.1|6764.3|6768.9|6766.1|6767.1|6764.3|11
1614934280000|2021-03-05 08:51:20|6767.8|6765|6768.1|6765.3|6768.9|6766.1|6767.6|6764.8|22
1614934290000|2021-03-05 08:51:30|6767.9|6765.1|6770.5|6767.7|6771|6768.2|6767.9|6765.1|59
1614934300000|2021-03-05 08:51:40|6770|6767.2|6772|6769.2|6772.4|6769.6|6769|6766.2|28
1614934310000|2021-03-05 08:51:50|6772.4|6769.6|6772.8|6770|6773|6770.2|6771|6768.2|47
1614934320000|2021-03-05 08:52:00|6773|6770.2|6770.9|6768.1|6773|6770.2|6770.9|6768.1|59
1614934330000|2021-03-05 08:52:10|6771.4|6768.6|6770.9|6768.1|6773|6770.2|6770.9|6768.1|5
1614934340000|2021-03-05 08:52:20|6771|6768.2|6770.9|6768.1|6771|6768.2|6770|6767.2|8
1614934350000|2021-03-05 08:52:30|6771|6768.2|6769|6766.2|6771|6768.2|6769|6766.2|17
1614934360000|2021-03-05 08:52:40|6769.4|6766.6|6769.8|6767|6769.9|6767.1|6769.4|6766.6|3
1614934370000|2021-03-05 08:52:50|6770|6767.2|6769.9|6767.1|6770.4|6767.6|6769.4|6766.6|3
1614934380000|2021-03-05 08:53:00|6770|6767.2|6770.4|6767.6|6770.9|6768.1|6770|6767.2|34
1614934390000|2021-03-05 08:53:10|6770|6767.2|6769|6766.2|6770.4|6767.6|6768.9|6766.1|6
1614934400000|2021-03-05 08:53:20|6768.9|6766.1|6767.5|6764.7|6768.9|6766.1|6767.5|6764.7|4
1614934410000|2021-03-05 08:53:30|6767.4|6764.6|6767.9|6765.1|6768|6765.2|6767|6764.2|5
1614934420000|2021-03-05 08:53:40|6767.5|6764.7|6767.4|6764.6|6767.5|6764.7|6767|6764.2|1
1614934430000|2021-03-05 08:53:50|6767.8|6765|6769|6766.2|6769.4|6766.6|6767.5|6764.7|4
1614934440000|2021-03-05 08:54:00|6769.4|6766.6|6767.5|6764.7|6769.4|6766.6|6767.5|6764.7|5
1614934450000|2021-03-05 08:54:10|6767|6764.2|6765|6762.2|6767.4|6764.6|6765|6762.2|11
1614934460000|2021-03-05 08:54:20|6766|6763.2|6768.9|6766.1|6768.9|6766.1|6766|6763.2|10
1614934470000|2021-03-05 08:54:30|6768.5|6765.7|6767.5|6764.7|6768.5|6765.7|6767.5|6764.7|2
1614934480000|2021-03-05 08:54:40|6767|6764.2|6767|6764.2|6767.5|6764.7|6767|6764.2|10
1614934490000|2021-03-05 08:54:50|6766.9|6764.1|6767.9|6765.1|6767.9|6765.1|6766|6763.2|10
1614934500000|2021-03-05 08:55:00|6767.5|6764.7|6769.9|6767.1|6769.9|6767.1|6766.9|6764.1|14
1614934510000|2021-03-05 08:55:10|6770|6767.2|6767.9|6765.1|6770.4|6767.6|6767.5|6764.7|6
1614934520000|2021-03-05 08:55:20|6767.5|6764.7|6768.4|6765.6|6768.4|6765.6|6767.5|6764.7|8
1614934530000|2021-03-05 08:55:30|6768|6765.2|6769.4|6766.6|6769.4|6766.6|6767.9|6765.1|10
1614934540000|2021-03-05 08:55:40|6769.9|6767.1|6769.5|6766.7|6770.4|6767.6|6769.5|6766.7|1
1614934550000|2021-03-05 08:55:50|6769.9|6767.1|6769|6766.2|6770|6767.2|6769|6766.2|2
1614934560000|2021-03-05 08:56:00|6768.9|6766.1|6773|6770.2|6773|6770.2|6768.9|6766.1|29
1614934570000|2021-03-05 08:56:10|6772.5|6769.7|6772.9|6770.1|6772.9|6770.1|6771.9|6769.1|2
1614934580000|2021-03-05 08:56:20|6773|6770.2|6772.5|6769.7|6773.9|6771.1|6772.5|6769.7|3
1614934590000|2021-03-05 08:56:30|6772.9|6770.1|6773.5|6770.7|6773.9|6771.1|6771.9|6769.1|59
1614934600000|2021-03-05 08:56:40|6773|6770.2|6773.9|6771.1|6773.9|6771.1|6773|6770.2|1
1614934610000|2021-03-05 08:56:50|6774|6771.2|6774|6771.2|6775|6772.2|6774|6771.2|9
1614934620000|2021-03-05 08:57:00|6774.4|6771.6|6774.9|6772.1|6775.4|6772.6|6774.4|6771.6|27
1614934630000|2021-03-05 08:57:10|6774.2|6771.4|6775.9|6773.1|6775.9|6773.1|6774|6771.2|34
1614934640000|2021-03-05 08:57:20|||||||||6
1614934650000|2021-03-05 08:57:30|6776|6773.2|6776|6773.2|6776.9|6774.1|6776|6773.2|53
1614934660000|2021-03-05 08:57:40|6775.9|6773.1|6775.9|6773.1|6775.9|6773.1|6775.9|6773.1|5
1614934670000|2021-03-05 08:57:50|6776.2|6773.4|6776.9|6774.1|6776.9|6774.1|6776.2|6773.4|10
1614934680000|2021-03-05 08:58:00|6776.8|6774|6777|6774.2|6777|6774.2|6776.8|6774|23
1614934690000|2021-03-05 08:58:10|6777.4|6774.6|6776|6773.2|6777.4|6774.6|6776|6773.2|8
1614934700000|2021-03-05 08:58:20|6775.9|6773.1|6776|6773.2|6776|6773.2|6775.9|6773.1|4
1614934710000|2021-03-05 08:58:30|6775.9|6773.1|6775.9|6773.1|6775.9|6773.1|6775.4|6772.6|36
1614934720000|2021-03-05 08:58:40|6775.4|6772.6|6775|6772.2|6775.4|6772.6|6774.9|6772.1|2
1614934730000|2021-03-05 08:58:50|6774.2|6771.4|6774.2|6771.4|6774.9|6772.1|6774|6771.2|24
1614934740000|2021-03-05 08:59:00|6774|6771.2|6774.4|6771.6|6775|6772.2|6774|6771.2|27
1614934750000|2021-03-05 08:59:10|6774.9|6772.1|6775|6772.2|6775.9|6773.1|6774.9|6772.1|34
1614934760000|2021-03-05 08:59:20|6774.5|6771.7|6774.8|6772|6774.9|6772.1|6774|6771.2|13
1614934770000|2021-03-05 08:59:30|6774.9|6772.1|6773.3|6770.5|6776|6773.2|6772.9|6770.1|15
1614934780000|2021-03-05 08:59:40|6773|6770.2|6773|6770.2|6774|6771.2|6773|6770.2|1
1614934790000|2021-03-05 08:59:50|6772.9|6770.1|6772.8|6770|6772.9|6770.1|6771.5|6768.7|24
1614934800000|2021-03-05 09:00:00|6772.9|6770.1|6773.4|6770.6|6773.9|6771.1|6772.9|6770.1|84
1614934810000|2021-03-05 09:00:10|6773.9|6771.1|6773.9|6771.1|6775.9|6773.1|6773.9|6771.1|16
1614934820000|2021-03-05 09:00:20|6772.9|6770.1|6769|6766.2|6772.9|6770.1|6769|6766.2|63
1614934830000|2021-03-05 09:00:30|6768.9|6766.1|6768.5|6765.7|6768.9|6766.1|6767.7|6764.9|30
1614934840000|2021-03-05 09:00:40|6768.9|6766.1|6766.2|6763.4|6768.9|6766.1|6766.2|6763.4|9
1614934850000|2021-03-05 09:00:50|6766.5|6763.7|6768.5|6765.7|6768.5|6765.7|6766.5|6763.7|10
1614934860000|2021-03-05 09:01:00|6768.9|6766.1|6768.9|6766.1|6770|6767.2|6768|6765.2|5
1614934870000|2021-03-05 09:01:10|6769|6766.2|6771.5|6768.7|6771.5|6768.7|6769|6766.2|8
1614934880000|2021-03-05 09:01:20|6771|6768.2|6769.5|6766.7|6771|6768.2|6768.7|6765.9|3
1614934890000|2021-03-05 09:01:30|6770|6767.2|6770|6767.2|6770|6767.2|6769|6766.2|44
1614934900000|2021-03-05 09:01:40|6769.5|6766.7|6773.4|6770.6|6773.9|6771.1|6769.2|6766.4|13
1614934910000|2021-03-05 09:01:50|6774|6771.2|6773|6770.2|6774.9|6772.1|6773|6770.2|1
1614934920000|2021-03-05 09:02:00|6772.9|6770.1|6772|6769.2|6773|6770.2|6772|6769.2|6
1614934930000|2021-03-05 09:02:10|6771|6768.2|6771|6768.2|6771.4|6768.6|6770.5|6767.7|3
1614934940000|2021-03-05 09:02:20|6770.5|6767.7|6769.9|6767.1|6770.5|6767.7|6769.9|6767.1|2
1614934950000|2021-03-05 09:02:30|6771|6768.2|6770.5|6767.7|6772|6769.2|6770.5|6767.7|3
1614934960000|2021-03-05 09:02:40|6770|6767.2|6771|6768.2|6771.5|6768.7|6769.4|6766.6|5
1614934970000|2021-03-05 09:02:50|6770.9|6768.1|6769.9|6767.1|6770.9|6768.1|6769.5|6766.7|5
1614934980000|2021-03-05 09:03:00|6770|6767.2|6772.4|6769.6|6773.5|6770.7|6770|6767.2|21
1614934990000|2021-03-05 09:03:10|6772|6769.2|6771|6768.2|6772|6769.2|6771|6768.2|4
1614935000000|2021-03-05 09:03:20|6771.9|6769.1|6775|6772.2|6775.4|6772.6|6771.9|6769.1|12
1614935010000|2021-03-05 09:03:30|6774.2|6771.4|6774.9|6772.1|6774.9|6772.1|6774.2|6771.4|7
1614935020000|2021-03-05 09:03:40|6774|6771.2|6774|6771.2|6774.4|6771.6|6774|6771.2|7
1614935030000|2021-03-05 09:03:50|6773.9|6771.1|6775.4|6772.6|6776|6773.2|6773.4|6770.6|58
1614935040000|2021-03-05 09:04:00|6775.9|6773.1|6776.8|6774|6776.8|6774|6775.9|6773.1|6
1614935050000|2021-03-05 09:04:10|6776.9|6774.1|6781.8|6779|6782.3|6779.4|6776.5|6773.7|404
1614935060000|2021-03-05 09:04:20|6781.4|6778.6|6783.9|6781.1|6783.9|6781.1|6780.8|6778|21
1614935070000|2021-03-05 09:04:30|6783.7|6780.9|6783.8|6781|6783.8|6781|6781.9|6779.1|52
1614935080000|2021-03-05 09:04:40|6783.9|6781.1|6782.4|6779.6|6783.9|6781.1|6781.8|6779|51
1614935090000|2021-03-05 09:04:50|6781.9|6779.1|6783.8|6781|6783.8|6781|6781.8|6779|24
1614935100000|2021-03-05 09:05:00|6783.9|6781.1|6783|6780.2|6783.9|6781.1|6783|6780.2|56
1614935110000|2021-03-05 09:05:10|6782.9|6780.1|6781.8|6779|6782.9|6780.1|6781.8|6779|12
1614935120000|2021-03-05 09:05:20|6782|6779.2|6783.8|6781|6784.7|6781.9|6782|6779.2|105
1614935130000|2021-03-05 09:05:30|6784.2|6781.4|6784.2|6781.4|6785.8|6783|6783.8|6781|462
1614935140000|2021-03-05 09:05:40|6784.7|6781.9|6784.8|6782|6785.8|6783|6784.7|6781.9|42
1614935150000|2021-03-05 09:05:50|6785.3|6782.5|6786.8|6784|6787.7|6784.9|6785.3|6782.5|100
1614935160000|2021-03-05 09:06:00|6785.9|6783.1|6786.4|6783.6|6786.8|6784|6785.8|6783|68
1614935170000|2021-03-05 09:06:10|6786.8|6784|6784.9|6782.1|6786.9|6784.1|6784.4|6781.6|50
1614935180000|2021-03-05 09:06:20|6784.4|6781.6|6785.9|6783.1|6785.9|6783.1|6784.4|6781.6|22
1614935190000|2021-03-05 09:06:30|6785.8|6783|6784.9|6782.1|6785.8|6783|6784.9|6782.1|22
1614935200000|2021-03-05 09:06:40|6785.8|6783|6785.8|6783|6785.8|6783|6785.8|6783|6
1614935210000|2021-03-05 09:06:50|6784.9|6782.1|6785.8|6783|6785.8|6783|6784.9|6782.1|23
1614935220000|2021-03-05 09:07:00|6785.9|6783.1|6786.4|6783.6|6786.8|6784|6785.9|6783.1|41
1614935230000|2021-03-05 09:07:10|6786.8|6784|6785.9|6783.1|6786.8|6784|6785.9|6783.1|1
1614935240000|2021-03-05 09:07:20|6786.3|6783.5|6785.9|6783.1|6786.4|6783.6|6785.9|6783.1|0
1614935250000|2021-03-05 09:07:30|6785.8|6783|6784.9|6782.1|6785.8|6783|6784.9|6782.1|7
1614935260000|2021-03-05 09:07:40|6785.3|6782.5|6785.8|6783|6785.8|6783|6784.9|6782.1|33
1614935270000|2021-03-05 09:07:50|6785.9|6783.1|6783.9|6781.1|6785.9|6783.1|6783.9|6781.1|16
1614935280000|2021-03-05 09:08:00|6783.8|6781|6783|6780.2|6783.8|6781|6782.9|6780.1|17
1614935290000|2021-03-05 09:08:10|6782.9|6780.1|6784.4|6781.6|6784.8|6782|6781.9|6779.1|54
1614935300000|2021-03-05 09:08:20|6784|6781.2|6785.3|6782.5|6785.4|6782.6|6782.9|6780.1|27
1614935310000|2021-03-05 09:08:30|6785.4|6782.6|6786.8|6784|6786.8|6784|6784.9|6782.1|23
1614935320000|2021-03-05 09:08:40|6786.4|6783.6|6786.8|6784|6786.8|6784|6786.4|6783.6|0
1614935330000|2021-03-05 09:08:50|6787.6|6784.8|6786.8|6784|6787.6|6784.8|6786.6|6783.8|22
1614935340000|2021-03-05 09:09:00|6787.1|6784.3|6787.3|6784.5|6787.6|6784.8|6786.3|6783.5|18
1614935350000|2021-03-05 09:09:10|6787.6|6784.8|6787.1|6784.3|6788.6|6785.8|6786.1|6783.3|35
1614935360000|2021-03-05 09:09:20|6787.6|6784.8|6787.8|6785|6788.6|6785.8|6786.9|6784.1|27
1614935370000|2021-03-05 09:09:30|6787.6|6784.8|6787.9|6785.1|6788.6|6785.8|6787.6|6784.8|65
1614935380000|2021-03-05 09:09:40|6787.8|6785|6788.4|6785.6|6788.4|6785.6|6787.6|6784.8|11
1614935390000|2021-03-05 09:09:50|6788.6|6785.8|6788.9|6786.1|6789.3|6786.5|6788.3|6785.5|33
1614935400000|2021-03-05 09:10:00|6788.8|6786|6790.8|6788|6791.8|6789|6788.8|6786|189
1614935410000|2021-03-05 09:10:10|6790.6|6787.8|6790.8|6788|6791.6|6788.8|6790.6|6787.8|32
1614935420000|2021-03-05 09:10:20|6790.6|6787.8|6790.6|6787.8|6791.6|6788.8|6790.6|6787.8|12
1614935430000|2021-03-05 09:10:30|6789.6|6786.8|6789.6|6786.8|6789.6|6786.8|6789.6|6786.8|27
1614935440000|2021-03-05 09:10:40|6790.6|6787.8|6791|6788.2|6792.5|6789.7|6790.1|6787.3|76
1614935450000|2021-03-05 09:10:50|6790.9|6788.1|6790.1|6787.3|6791.4|6788.6|6789.5|6786.7|40
1614935460000|2021-03-05 09:11:00|6790|6787.2|6790.5|6787.7|6790.5|6787.7|6789.1|6786.3|26
1614935470000|2021-03-05 09:11:10|6790.6|6787.8|6791.6|6788.8|6792.4|6789.6|6790.6|6787.8|13
1614935480000|2021-03-05 09:11:20|6791.1|6788.3|6789.5|6786.7|6791.1|6788.3|6789.1|6786.3|3
1614935490000|2021-03-05 09:11:30|6789.6|6786.8|6791|6788.2|6791|6788.2|6789.6|6786.8|5
1614935500000|2021-03-05 09:11:40|6791.4|6788.6|6791|6788.2|6791.6|6788.8|6791|6788.2|4
1614935510000|2021-03-05 09:11:50|6791.1|6788.3|6788.3|6785.5|6791.1|6788.3|6787.9|6785.1|353
1614935520000|2021-03-05 09:12:00|6788.8|6786|6789.8|6787|6791.1|6788.3|6788.3|6785.5|20
1614935530000|2021-03-05 09:12:10|6789.4|6786.6|6789.6|6786.8|6789.6|6786.8|6788.3|6785.5|6
1614935540000|2021-03-05 09:12:20|6789.4|6786.6|6790.3|6787.5|6790.6|6787.8|6789.4|6786.6|5
1614935550000|2021-03-05 09:12:30|6789.8|6787|6791.3|6788.5|6791.3|6788.5|6789.8|6787|31
1614935560000|2021-03-05 09:12:40|6790.9|6788.1|6790.8|6788|6791.1|6788.3|6790.8|6788|3
1614935570000|2021-03-05 09:12:50|6790.6|6787.8|6790.3|6787.5|6791.6|6788.8|6790.3|6787.5|50
1614935580000|2021-03-05 09:13:00|6789.8|6787|6789.3|6786.5|6789.8|6787|6788.9|6786.1|7
1614935590000|2021-03-05 09:13:10|6789.8|6787|6788.9|6786.1|6790.3|6787.5|6788.9|6786.1|3
1614935600000|2021-03-05 09:13:20|6789.6|6786.8|6789.9|6787.1|6790.8|6788|6789.6|6786.8|33
1614935610000|2021-03-05 09:13:30|6789.8|6787|6789.3|6786.5|6790.8|6788|6788.9|6786.1|207
1614935620000|2021-03-05 09:13:40|6788.9|6786.1|6790.8|6788|6790.8|6788|6788.9|6786.1|3
1614935630000|2021-03-05 09:13:50|6791.6|6788.8|6791.8|6789|6792.1|6789.3|6791.6|6788.8|16
1614935640000|2021-03-05 09:14:00|6791|6788.2|6789.9|6787.1|6791.6|6788.8|6789.9|6787.1|11
1614935650000|2021-03-05 09:14:10|6789.8|6787|6789.8|6787|6790.8|6788|6789.8|6787|31
1614935660000|2021-03-05 09:14:20|6790.3|6787.5|6789.8|6787|6790.3|6787.5|6788.9|6786.1|53
1614935670000|2021-03-05 09:14:30|6789.4|6786.6|6789.3|6786.5|6789.8|6787|6788.8|6786|2
1614935680000|2021-03-05 09:14:40|6789.6|6786.8|6788.8|6786|6789.8|6787|6788.8|6786|5
1614935690000|2021-03-05 09:14:50|6788.6|6785.8|6787.9|6785.1|6790.1|6787.3|6787.9|6785.1|240
1614935700000|2021-03-05 09:15:00|6787.6|6784.8|6783.8|6781|6787.6|6784.8|6783.8|6781|95
1614935710000|2021-03-05 09:15:10|6783.9|6781.1|6784.9|6782.1|6786.3|6783.5|6783.9|6781.1|30
1614935720000|2021-03-05 09:15:20|6785.8|6783|6782.9|6780.1|6785.8|6783|6782.9|6780.1|18
1614935730000|2021-03-05 09:15:30|6782.8|6780|6781.6|6778.8|6782.8|6780|6780.6|6777.8|70
1614935740000|2021-03-05 09:15:40|6782.6|6779.8|6782.8|6780|6783.3|6780.5|6782.1|6779.3|29
1614935750000|2021-03-05 09:15:50|6783.3|6780.5|6781.3|6778.5|6783.3|6780.5|6780.9|6778.1|12
1614935760000|2021-03-05 09:16:00|6780.9|6778.1|6783.3|6780.5|6783.3|6780.5|6780.9|6778.1|2
1614935770000|2021-03-05 09:16:10|6782.9|6780.1|6784.3|6781.5|6784.8|6782|6782.9|6780.1|9
1614935780000|2021-03-05 09:16:20|6784.6|6781.8|6784.8|6782|6785.1|6782.3|6784.6|6781.8|4
1614935790000|2021-03-05 09:16:30|6785.3|6782.5|6785.9|6783.1|6786.8|6784|6784.8|6782|22
1614935810000|2021-03-05 09:16:50|6786.6|6783.8|6785.9|6783.1|6786.8|6784|6785.9|6783.1|209
1614935820000|2021-03-05 09:17:00|6786.8|6784|6785.9|6783.1|6786.8|6784|6785.9|6783.1|21
1614935830000|2021-03-05 09:17:10|6786.3|6783.5|6787.3|6784.5|6787.3|6784.5|6786.3|6783.5|11
1614935840000|2021-03-05 09:17:20|6786.9|6784.1|6786.9|6784.1|6786.9|6784.1|6785.9|6783.1|9
1614935850000|2021-03-05 09:17:30|6787.3|6784.5|6786.9|6784.1|6787.3|6784.5|6786.9|6784.1|47
1614935860000|2021-03-05 09:17:40|6787.3|6784.5|6787|6784.2|6787.4|6784.6|6786.9|6784.1|4
1614935870000|2021-03-05 09:17:50|6786.8|6784|6786.4|6783.6|6786.8|6784|6785.9|6783.1|25
1614935880000|2021-03-05 09:18:00|6786|6783.2|6786.9|6784.1|6786.9|6784.1|6785.9|6783.1|3
1614935890000|2021-03-05 09:18:10|6786.5|6783.7|6786.3|6783.5|6786.5|6783.7|6785.9|6783.1|11
1614935900000|2021-03-05 09:18:20|6785.9|6783.1|6784|6781.2|6785.9|6783.1|6784|6781.2|10
1614935910000|2021-03-05 09:18:30|6783.9|6781.1|6783.8|6781|6784.4|6781.6|6783.8|6781|6
1614935920000|2021-03-05 09:18:40|6783.9|6781.1|6782.9|6780.1|6783.9|6781.1|6782.9|6780.1|3
1614935930000|2021-03-05 09:18:50|6783.4|6780.6|6784.8|6782|6785.4|6782.6|6782.9|6780.1|30
1614935940000|2021-03-05 09:19:00|6784.9|6782.1|6782.9|6780.1|6784.9|6782.1|6782.9|6780.1|7
1614935950000|2021-03-05 09:19:10|6782.8|6780|6781.5|6778.7|6782.8|6780|6780.9|6778.1|23
1614935960000|2021-03-05 09:19:20|6781.6|6778.8|6782.3|6779.5|6782.9|6780.1|6781.6|6778.8|18
1614935970000|2021-03-05 09:19:30|6782.8|6780|6784.3|6781.5|6785.1|6782.3|6782.4|6779.6|406
1614935980000|2021-03-05 09:19:40|6783.9|6781.1|6784.6|6781.8|6784.6|6781.8|6783.9|6781.1|4
1614935990000|2021-03-05 09:19:50|6784.3|6781.5|6783.9|6781.1|6784.3|6781.5|6783.8|6781|1
1614936000000|2021-03-05 09:20:00|6783.8|6781|6781.9|6779.1|6783.8|6781|6781.9|6779.1|11
1614936010000|2021-03-05 09:20:10|6781|6778.2|6779.8|6777|6781|6778.2|6779.8|6777|7
1614936020000|2021-03-05 09:20:20|6779.6|6776.8|6779.8|6777|6779.8|6777|6778.8|6776|6
1614936030000|2021-03-05 09:20:30|6780.3|6777.5|6780.1|6777.3|6780.8|6778|6780.1|6777.3|6
1614936040000|2021-03-05 09:20:40|6780.6|6777.8|6779.8|6777|6780.8|6778|6778.8|6776|13
1614936050000|2021-03-05 09:20:50|6780.8|6778|6781.4|6778.6|6781.8|6779|6780.8|6778|15
1614936060000|2021-03-05 09:21:00|6780.9|6778.1|6778.9|6776.1|6780.9|6778.1|6778.9|6776.1|10
1614936070000|2021-03-05 09:21:10|6778.8|6776|6780.8|6778|6780.8|6778|6778.8|6776|12
1614936080000|2021-03-05 09:21:20|6780.4|6777.6|6782.6|6779.8|6782.6|6779.8|6780.4|6777.6|9
1614936090000|2021-03-05 09:21:30|6782.9|6780.1|6783.8|6781|6784.6|6781.8|6782.8|6780|128
1614936100000|2021-03-05 09:21:40|6783.3|6780.5|6783.9|6781.1|6784.8|6782|6783.3|6780.5|1
1614936110000|2021-03-05 09:21:50|6783.4|6780.6|6783.8|6781|6783.8|6781|6783.4|6780.6|0
1614936120000|2021-03-05 09:22:00|6783.4|6780.6|6784.3|6781.5|6784.3|6781.5|6782.9|6780.1|7
1614936130000|2021-03-05 09:22:10|6784.8|6782|6784.4|6781.6|6784.8|6782|6784.4|6781.6|0
1614936140000|2021-03-05 09:22:20|6784.6|6781.8|6786.3|6783.5|6786.8|6784|6784.6|6781.8|6
1614936150000|2021-03-05 09:22:30|6785.9|6783.1|6786.3|6783.5|6786.3|6783.5|6785.3|6782.5|1
1614936160000|2021-03-05 09:22:40|6786.4|6783.6|6787.3|6784.5|6787.8|6785|6786.4|6783.6|12
1614936170000|2021-03-05 09:22:50|6786.8|6784|6786.3|6783.5|6786.8|6784|6786.3|6783.5|0
1614936180000|2021-03-05 09:23:00|6785.9|6783.1|6785.9|6783.1|6785.9|6783.1|6785.9|6783.1|9
1614936190000|2021-03-05 09:23:10|6785.3|6782.5|6786.3|6783.5|6786.3|6783.5|6784.3|6781.5|5
1614936200000|2021-03-05 09:23:20|6786.8|6784|6787.3|6784.5|6787.3|6784.5|6786.4|6783.6|7
1614936210000|2021-03-05 09:23:30|6786.9|6784.1|6787.9|6785.1|6787.9|6785.1|6786.8|6784|14
1614936220000|2021-03-05 09:23:40|6787.8|6785|6787.9|6785.1|6788.8|6786|6787.8|6785|3
1614936230000|2021-03-05 09:23:50|6788.8|6786|6788|6785.2|6788.8|6786|6787.8|6785|39
1614936240000|2021-03-05 09:24:00|6787.8|6785|6787.8|6785|6788.8|6786|6787.8|6785|9
1614936250000|2021-03-05 09:24:10|6787.9|6785.1|6788.6|6785.8|6788.6|6785.8|6787.8|6785|31
1614936260000|2021-03-05 09:24:20|6787.9|6785.1|6787.8|6785|6787.9|6785.1|6787.4|6784.6|8
1614936270000|2021-03-05 09:24:30|6788.3|6785.5|6787.6|6784.8|6788.3|6785.5|6787.6|6784.8|41
1614936280000|2021-03-05 09:24:40|6787.8|6785|6788.6|6785.8|6788.6|6785.8|6787.8|6785|2
1614936290000|2021-03-05 09:24:50|6787.8|6785|6788.3|6785.5|6788.6|6785.8|6787.4|6784.6|14
1614936300000|2021-03-05 09:25:00|6788.8|6786|6787.8|6785|6788.8|6786|6787.8|6785|10
1614936310000|2021-03-05 09:25:10|6787.6|6784.8|6785.1|6782.3|6787.6|6784.8|6785.1|6782.3|17
1614936320000|2021-03-05 09:25:20|6785.6|6782.8|6784.1|6781.3|6785.6|6782.8|6784.1|6781.3|5
1614819600000|2021-03-04 01:00:00|6398.9|6396.1|6404.6|6400.6|6404.6|6401.6|6398.9|6396.1|15
1614819610000|2021-03-04 01:00:10|6403.6|6400.8|6406.4|6402.4|6406.4|6403.6|6403.4|6399.6|37
1614819620000|2021-03-04 01:00:20|6407.5|6403.6|6410.3|6407.5|6411.5|6408.6|6406.4|6403.5|57
1614819630000|2021-03-04 01:00:30|6410.5|6407.7|6414.7|6410.7|6417.7|6411.8|6409.8|6407|11
1614819640000|2021-03-04 01:00:40|6414.6|6410.6|6414.5|6411.7|6415.6|6411.7|6414.1|6410.6|6
1614819650000|2021-03-04 01:00:50|6414.1|6411.3|6410.4|6407.6|6414.1|6411.3|6409.7|6406.7|24
1614819660000|2021-03-04 01:01:00|6410.3|6407.5|6412.6|6409.8|6414.2|6411.4|6409.1|6406.3|62
1614819670000|2021-03-04 01:01:10|6412.7|6409.9|6416.6|6413.8|6417.6|6414.3|6412.7|6409.9|61
1614819680000|2021-03-04 01:01:20|6416.1|6413.3|6411.6|6408.8|6416.6|6413.8|6408.8|6406|83
1614819690000|2021-03-04 01:01:30|6411.2|6408.4|6406.6|6402.6|6411.7|6408.8|6405.4|6401.6|18
1614819700000|2021-03-04 01:01:40|6405.7|6402.9|6407.5|6404.7|6410.1|6404.7|6405.6|6400.1|7
1614819710000|2021-03-04 01:01:50|6408.5|6405.7|6410.7|6406.7|6410.7|6406.8|6408.5|6405.7|6
1614819720000|2021-03-04 01:02:00|6408.6|6405.8|6409.6|6406.8|6409.6|6406.8|6405.8|6403|18
1614819730000|2021-03-04 01:02:10|6408.8|6406|6410.6|6406.6|6410.6|6406.8|6406.6|6403.8|20
1614819740000|2021-03-04 01:02:20|6408.6|6405.8|6414.5|6411.7|6414.5|6411.7|6408.6|6405.8|14
1614819750000|2021-03-04 01:02:30|6414.4|6411.6|6411.7|6408.9|6414.4|6411.6|6410.1|6407.3|20
1614819760000|2021-03-04 01:02:40|6410.6|6407.8|6411.4|6408.6|6411.6|6408.6|6410.6|6407.6|3
1614819770000|2021-03-04 01:02:50|6410.6|6407.8|6408.5|6405.7|6411.5|6408.7|6408.5|6405.7|4
1614819780000|2021-03-04 01:03:00|6407.6|6404.8|6407.6|6404.8|6407.6|6404.8|6407.6|6404.8|4
1614819790000|2021-03-04 01:03:10|6405.3|6402.5|6405.5|6402.7|6405.5|6402.7|6402.6|6399.8|124
1614819800000|2021-03-04 01:03:20|6405.1|6402.3|6404.5|6401.7|6405.1|6402.3|6402.6|6399.6|20
1614819810000|2021-03-04 01:03:30|6403.6|6400.8|6401.6|6398.8|6404.6|6401.6|6400.7|6397.9|7
1614819820000|2021-03-04 01:03:40|6401.5|6398.7|6403.5|6400.7|6403.5|6400.7|6400.5|6397.7|15
1614819830000|2021-03-04 01:03:50|6404.3|6401.5|6407.5|6404.7|6411|6405.5|6404.3|6401|21
1614819840000|2021-03-04 01:04:00|6407.4|6404.6|6401.6|6398.8|6407.4|6404.6|6401.6|6398.8|37
1614819850000|2021-03-04 01:04:10|6401.7|6397.7|6399.6|6396.8|6401.7|6397.8|6399.5|6396.7|6
1614819860000|2021-03-04 01:04:20|6399.5|6396.7|6399.6|6395.6|6402.6|6399.6|6399.4|6395.6|80
1614819870000|2021-03-04 01:04:30|6399.5|6395.5|6402.1|6399.3|6402.1|6399.3|6398.3|6394.5|45
1614819880000|2021-03-04 01:04:40|6401.5|6397.5|6399.5|6395.5|6401.5|6397.6|6399.3|6395.5|14
1614819890000|2021-03-04 01:04:50|6398.4|6395.6|6399.4|6395.4|6400.4|6397.4|6398.4|6395.4|7
1614819900000|2021-03-04 01:05:00|6399.5|6395.5|6399.9|6397.1|6399.9|6397.1|6399.4|6395.5|12
1614819910000|2021-03-04 01:05:10|6399.5|6396.7|6398.5|6394.5|6399.5|6396.7|6397.9|6394.5|12
1614819920000|2021-03-04 01:05:20|6398.4|6394.4|6399.4|6396.6|6400.4|6396.6|6398.4|6394.4|21
1614819930000|2021-03-04 01:05:30|6400.3|6397.5|6400.4|6396.4|6400.4|6397.5|6399.4|6396.4|7
1614819940000|2021-03-04 01:05:40|6397.9|6395.1|6399.5|6396.7|6400.5|6397.6|6395.4|6392.6|29
1614819950000|2021-03-04 01:05:50|6398.4|6395.6|6397.5|6393.5|6398.4|6395.6|6394.4|6391.6|17
1614819960000|2021-03-04 01:06:00|6396.1|6393.3|6395.4|6391.4|6396.4|6393.6|6394.4|6391.4|5
1614819970000|2021-03-04 01:06:10|6394.5|6391.7|6394.4|6391.6|6396.4|6392.6|6393.9|6391.1|17
1614819980000|2021-03-04 01:06:20|6395.4|6392.6|6395.4|6392.6|6396.5|6393|6394.4|6391.6|7
1614819990000|2021-03-04 01:06:30|6395|6392.2|6396.4|6393.6|6396.4|6393.6|6394.4|6391|2
1614820000000|2021-03-04 01:06:40|6397.3|6394.5|6400.3|6397.5|6400.3|6397.5|6397.3|6394.5|12
1614820010000|2021-03-04 01:06:50|6398.4|6395.6|6398.4|6395.6|6398.4|6395.6|6396.5|6393.7|29
1614820020000|2021-03-04 01:07:00|6399.9|6397.1|6400.4|6397.6|6400.4|6397.6|6398.4|6395.6|13
1614820030000|2021-03-04 01:07:10|6401.4|6398.6|6401.3|6398.5|6402.5|6398.6|6400.9|6398|8
1614820040000|2021-03-04 01:07:20|6402.5|6399.5|6401.4|6398.6|6403.4|6399.6|6401.4|6398.6|11
1614820050000|2021-03-04 01:07:30|6401.3|6398.5|6400.4|6397.6|6401.4|6398.5|6400.4|6397.4|5
1614820060000|2021-03-04 01:07:40|6399.4|6396.6|6396.3|6393.5|6400.6|6397.4|6396.3|6393.5|4
1614820070000|2021-03-04 01:07:50|6397.1|6394.3|6396.4|6393.6|6398.4|6395.5|6396.4|6393|1
1614820080000|2021-03-04 01:08:00|6396.3|6393.5|6394.4|6391.6|6396.3|6393.5|6393.9|6391.1|4
1614820090000|2021-03-04 01:08:10|6395.2|6392.4|6392.4|6389.6|6395.3|6392.5|6392.4|6389.6|10
1614820100000|2021-03-04 01:08:20|6393.3|6390.5|6391.5|6388.7|6393.3|6390.5|6390.9|6388.1|19
1614820110000|2021-03-04 01:08:30|6391.4|6388.6|6389.4|6386.6|6391.4|6388.6|6389.4|6386.6|15
1614820120000|2021-03-04 01:08:40|6388.4|6385.6|6390.4|6387.6|6391.3|6388.5|6388.4|6385.6|4
1614820130000|2021-03-04 01:08:50|6391.3|6388.5|6390.4|6387.6|6394.3|6391.5|6390.4|6387.6|20
1614820140000|2021-03-04 01:09:00|6391.2|6388.4|6389.9|6387.1|6391.2|6388.4|6389.6|6386.8|4
1614820150000|2021-03-04 01:09:10|6389.4|6386.6|6390.4|6387.6|6390.4|6387.6|6389.4|6386.6|4
1614820160000|2021-03-04 01:09:20|6390.8|6388|6391.9|6389.1|6392.3|6389.5|6388.4|6385.4|28
1614820170000|2021-03-04 01:09:30|6392.3|6389.5|6392.4|6389.6|6392.9|6390.1|6392.3|6389.5|2
1614820180000|2021-03-04 01:09:40|6392.3|6389.5|6392.4|6389.6|6392.9|6390.1|6391.9|6389.1|5
1614820190000|2021-03-04 01:09:50|6391.4|6388.6|6390.4|6387.6|6392.5|6388.7|6389.4|6386.6|27
1614820200000|2021-03-04 01:10:00|6391.2|6388.4|6390.4|6387.6|6392.4|6389.6|6390.4|6387.6|5
1614820210000|2021-03-04 01:10:10|6390.6|6387.8|6391.4|6388.6|6394.4|6391.6|6390.6|6387.8|11
1614820220000|2021-03-04 01:10:20|6392.5|6388.5|6393.4|6390.6|6393.6|6390.6|6392.4|6388.5|7
1614820230000|2021-03-04 01:10:30|6393.5|6389.5|6392.4|6389.6|6393.5|6389.7|6391.5|6388.7|3
1614820240000|2021-03-04 01:10:40|6391.5|6388.7|6391.2|6388.4|6392.5|6388.7|6389.4|6386.6|28
1614820250000|2021-03-04 01:10:50|6391.4|6388.6|6387.5|6384.7|6391.4|6388.6|6387.5|6384.7|4
1614820260000|2021-03-04 01:11:00|6388.4|6385.6|6391.4|6388.6|6391.4|6388.6|6388.4|6385.4|3
1614820270000|2021-03-04 01:11:10|6390.6|6387.8|6391.2|6388.4|6391.4|6388.4|6390.4|6387.4|16
1614820280000|2021-03-04 01:11:20|6391.9|6389.1|6397.4|6394.6|6397.4|6394.6|6391.9|6389.1|9
1614820290000|2021-03-04 01:11:30|6398.2|6395.4|6399.4|6396.6|6399.4|6396.6|6398.2|6395.4|8
1614820300000|2021-03-04 01:11:40|6398.9|6396.1|6397.4|6394.6|6398.9|6396.1|6397.4|6394.6|2
1614820310000|2021-03-04 01:11:50|6398.4|6394.4|6398.4|6395.6|6399.4|6396.6|6397.4|6394.4|3
1614820320000|2021-03-04 01:12:00|6398.9|6396.1|6399.4|6396.6|6399.4|6396.6|6398.9|6396.1|2
1614820330000|2021-03-04 01:12:10|6399.3|6396.5|6398.4|6395.6|6399.3|6396.5|6398.4|6395.6|3
1614820350000|2021-03-04 01:12:30|6399.6|6396.8|6401.3|6398.5|6401.3|6398.5|6398.4|6395.4|22
1614820360000|2021-03-04 01:12:40|6400.4|6397.6|6398.4|6395.6|6400.5|6397.6|6398.4|6395.6|4
1614820370000|2021-03-04 01:12:50|6399.3|6396.5|6401.3|6398.5|6401.8|6399|6398.9|6396.1|42
1614820380000|2021-03-04 01:13:00|6400.4|6397.6|6401.3|6398.5|6401.3|6398.5|6400.4|6397.6|10
1614820390000|2021-03-04 01:13:10|6401.7|6398.9|6403.4|6400.6|6403.4|6400.6|6401.7|6398.9|8
1614820400000|2021-03-04 01:13:20|6404.8|6402|6404.2|6401.4|6404.8|6402|6403.2|6399.5|7
1614820410000|2021-03-04 01:13:30|6404.3|6401.5|6404.3|6401.5|6404.4|6401.5|6403.4|6400.4|2
1614820420000|2021-03-04 01:13:40|6403.4|6400.6|6403.3|6400.5|6403.5|6400.6|6402.9|6399.5|0
1614820440000|2021-03-04 01:14:00|6403.4|6400.6|6403.4|6400.6|6403.4|6400.6|6403.4|6400.6|4
1614820450000|2021-03-04 01:14:10|6403.9|6401.1|6400.9|6398.1|6403.9|6401.1|6400.4|6397.6|6
1614820460000|2021-03-04 01:14:20|6400.8|6398|6400.4|6397.6|6401.3|6398.5|6400.4|6397.6|8
1614820470000|2021-03-04 01:14:30|6399.9|6397.1|6400.4|6397.6|6401.3|6398.5|6399.4|6396.6|8
1614820480000|2021-03-04 01:14:40|6399.4|6396.6|6398.4|6395.6|6399.4|6396.6|6398.4|6395.6|0
1614820500000|2021-03-04 01:15:00|6397.9|6395.1|6397.5|6394.7|6398.3|6395.5|6397.4|6393.6|6
1614820510000|2021-03-04 01:15:10|6397.4|6394.6|6398.4|6395.6|6398.8|6396|6397.4|6394.6|30
1614820520000|2021-03-04 01:15:20|6398.9|6396.1|6399.4|6396.6|6400.4|6397.6|6398.9|6396.1|12
1614820530000|2021-03-04 01:15:30|6400.4|6397.6|6401.2|6398.4|6401.2|6398.4|6399.9|6397.1|1
1614820540000|2021-03-04 01:15:40|6401.4|6398.6|6400.4|6397.6|6401.4|6398.6|6399.6|6396.8|5
1614820550000|2021-03-04 01:15:50|6401.2|6398.4|6401.2|6398.4|6401.2|6398.4|6401.2|6398.4|5
1614820560000|2021-03-04 01:16:00|6401.4|6398.6|6401.3|6398.5|6401.4|6398.6|6400.6|6397.8|4
1614820570000|2021-03-04 01:16:10|6401.9|6399.1|6403.4|6400.6|6404.3|6401.5|6401.9|6399.1|8
1614820580000|2021-03-04 01:16:20|||||||||1
1614820590000|2021-03-04 01:16:30|6402.9|6400.1|6401.5|6398.7|6402.9|6400.1|6401.5|6398.7|2
1614820600000|2021-03-04 01:16:40|6401.4|6398.6|6403.4|6400.6|6404.3|6401.5|6401.4|6398.6|2
1614820610000|2021-03-04 01:16:50|6402.6|6399.8|6402.3|6399.5|6402.6|6399.8|6401.4|6398.6|3
1614820620000|2021-03-04 01:17:00|6402.4|6399.6|6402.6|6399.8|6404.3|6401.5|6402.4|6399.6|7
1614820630000|2021-03-04 01:17:10|6402.3|6399.5|6403.4|6400.6|6404.4|6400.6|6402.3|6399.5|15
1614820640000|2021-03-04 01:17:20|6401.4|6398.6|6401.4|6398.6|6403.4|6400.6|6401.4|6398.5|6
1614820650000|2021-03-04 01:17:30|6403.4|6400.6|6403.4|6400.6|6403.4|6400.6|6403.4|6400.6|3
1614820660000|2021-03-04 01:17:40|6401.8|6399|6402.4|6399.6|6403.4|6400.6|6401.4|6398.6|12
1614820670000|2021-03-04 01:17:50|6403.4|6400.6|6399.4|6396.6|6403.4|6400.6|6398.9|6396.1|13
1614820680000|2021-03-04 01:18:00|6399.6|6395.6|6399.3|6396.5|6399.9|6397.1|6398.9|6395.6|6
1614820690000|2021-03-04 01:18:10|6398.9|6396.1|6400.4|6397.6|6402.4|6399.6|6398.9|6396.1|15
1614820710000|2021-03-04 01:18:30|6399.9|6397.1|6399.9|6397.1|6399.9|6397.1|6399.9|6397.1|0
1614820720000|2021-03-04 01:18:40|6400.3|6397.5|6400.3|6397.5|6401.4|6398.6|6400.3|6397.5|0
1614820730000|2021-03-04 01:18:50|6400.6|6397.8|6401.4|6398.6|6401.4|6398.6|6400.6|6397.8|1
1614820750000|2021-03-04 01:19:10|6400.6|6397.8|6400.3|6397.5|6400.6|6397.8|6400.3|6397.5|0
1614820760000|2021-03-04 01:19:20|6400.2|6397.4|6398.4|6395.6|6400.2|6397.4|6398.4|6395.6|1
1614820770000|2021-03-04 01:19:30|6398.5|6395.7|6399.5|6396.7|6401.4|6398.6|6398.5|6395.7|3
1614820780000|2021-03-04 01:19:40|6399.4|6396.6|6398.9|6396.1|6399.4|6396.6|6398.9|6396.1|0
1614820790000|2021-03-04 01:19:50|6398.5|6394.5|6397.4|6394.6|6399.4|6396.6|6397.4|6394.5|2
1614820800000|2021-03-04 01:20:00|6398.4|6395.6|6397.9|6395.1|6398.9|6396.1|6397.5|6394.7|1
1614820810000|2021-03-04 01:20:10|6398.4|6395.6|6396.5|6393.7|6398.4|6395.6|6396.4|6393.6|3
1614820820000|2021-03-04 01:20:20|6397.6|6393.6|6396.6|6392.6|6397.6|6394.6|6396.5|6392.6|0
1614820830000|2021-03-04 01:20:30|6395.6|6392.8|6396.5|6393.7|6397.5|6394.6|6395.5|6392.7|2
1614820840000|2021-03-04 01:20:40|6397.4|6394.6|6396.5|6393.7|6397.4|6394.6|6396.5|6393.7|0
1614820850000|2021-03-04 01:20:50|6396|6393.2|6397.5|6393.5|6397.5|6393.5|6395.5|6392.7|10
1614820860000|2021-03-04 01:21:00|6397.6|6393.6|6397.4|6394.6|6397.6|6394.6|6395.5|6392.7|1
1614820870000|2021-03-04 01:21:10|||||||||2
1614820880000|2021-03-04 01:21:20|6397.6|6393.6|6396.4|6393.6|6397.6|6393.7|6395.9|6393.1|0
1614820890000|2021-03-04 01:21:30|6395.5|6392.7|6396.6|6392.6|6396.6|6392.8|6395.5|6392.6|0
1614820900000|2021-03-04 01:21:40|6396|6393.2|6397.5|6393.5|6397.5|6393.6|6395.4|6392.1|0
1614820910000|2021-03-04 01:21:50|6396.5|6393.7|6397.4|6394.6|6397.5|6394.6|6396.4|6393.5|3
1614820920000|2021-03-04 01:22:00|6397.9|6395.1|6396.5|6393.7|6397.9|6395.1|6396.5|6393.7|7
1614820930000|2021-03-04 01:22:10|6395.7|6392.9|6395.6|6391.6|6395.7|6392.9|6395.4|6391.6|2
1614820940000|2021-03-04 01:22:20|6394.4|6391.2|6394.4|6391.6|6394.6|6391.6|6392.9|6390.1|5
1614820950000|2021-03-04 01:22:30|6395.5|6391.5|6394.4|6391.6|6395.6|6392.2|6394.4|6391.4|2
1614820960000|2021-03-04 01:22:40|6393.3|6390.5|6393.4|6390.6|6393.5|6390.7|6393.3|6390.5|4
1614820970000|2021-03-04 01:22:50|6392.9|6390.1|6393.4|6390.6|6393.4|6390.6|6392.4|6389.6|0
1614820980000|2021-03-04 01:23:00|6393.5|6390.7|6392.4|6389.6|6393.5|6390.7|6391.9|6389.1|1
1614820990000|2021-03-04 01:23:10|6392.5|6388.5|6391.5|6388.7|6392.5|6388.7|6391.4|6388.5|1
1614821000000|2021-03-04 01:23:20|6392.4|6389.6|6391.4|6388.6|6392.4|6389.6|6390.9|6388.1|6
1614821010000|2021-03-04 01:23:30|6390.9|6388.1|6388.5|6385.7|6390.9|6388.1|6388.5|6385.7|11
1614821020000|2021-03-04 01:23:40|6388.9|6386.1|6387.4|6384.6|6389.5|6386.7|6387|6384.2|14
1614821030000|2021-03-04 01:23:50|6387|6384.2|6386.4|6383.6|6387.4|6384.6|6386.4|6383.6|6
1614821040000|2021-03-04 01:24:00|6386.5|6383.7|6386.5|6383.7|6387.5|6384.5|6386.5|6383.5|4
1614821050000|2021-03-04 01:24:10|6386.9|6384.1|6387.4|6384.6|6387.4|6384.6|6386.5|6383.7|1
1614821060000|2021-03-04 01:24:20|6386.9|6384.1|6387.3|6384.5|6387.3|6384.5|6386.9|6384.1|1
1614821070000|2021-03-04 01:24:30|6387.4|6384.6|6387.3|6384.5|6387.4|6384.6|6386.8|6384|2
1614821080000|2021-03-04 01:24:40|6387.8|6385|6386.3|6383.5|6388.4|6385.6|6385.9|6383.1|12
1614821090000|2021-03-04 01:24:50|6385.6|6382.8|6385.4|6382.6|6385.6|6382.8|6384.9|6381.5|0
1614821100000|2021-03-04 01:25:00|6385.9|6383.1|6387.4|6384.6|6388.8|6386|6384.3|6381.5|86
1614821110000|2021-03-04 01:25:10|6386.4|6383.6|6385.3|6382.5|6386.5|6383.6|6383.9|6381.1|14
1614821130000|2021-03-04 01:25:30|6384.5|6381.7|6384.4|6381.6|6384.5|6381.7|6384.4|6381.6|0
1614821140000|2021-03-04 01:25:40|6384|6381.2|6384.4|6381.6|6384.4|6381.6|6383.9|6381.1|1
1614821150000|2021-03-04 01:25:50|6384.9|6382.1|6385.3|6382.5|6386.3|6383.5|6384.5|6381.7|1
1614821160000|2021-03-04 01:26:00|6385.9|6383.1|6388.3|6385.5|6388.4|6385.5|6385.3|6382.5|6
1614821170000|2021-03-04 01:26:10|6388.4|6385.6|6390.3|6387.5|6390.3|6387.5|6388.4|6385.6|29
1614821180000|2021-03-04 01:26:20|6389.9|6387.1|6388.4|6385.6|6389.9|6387.1|6388.4|6385.6|2
1614821190000|2021-03-04 01:26:30|6387.9|6385.1|6388.4|6385.6|6388.4|6385.6|6387.4|6384.6|1
1614821200000|2021-03-04 01:26:40|6388|6385.2|6387.3|6384.5|6388.4|6385.2|6386.6|6383.6|11
1614821210000|2021-03-04 01:26:50|6386.6|6383.8|6385.4|6382.6|6386.6|6383.8|6385.4|6382.6|0
1614821220000|2021-03-04 01:27:00|6386.4|6383.6|6386.4|6383.6|6386.5|6383.6|6384.5|6381.7|23
1614821230000|2021-03-04 01:27:10|6387.4|6384.6|6387.4|6384.6|6387.4|6384.6|6387.4|6384.6|2
1614821240000|2021-03-04 01:27:20|6389.4|6386.6|6389.9|6387.1|6389.9|6387.1|6389.4|6386.6|4
1614821250000|2021-03-04 01:27:30|6389.5|6386.7|6389.3|6386.5|6389.5|6386.7|6388.4|6385.4|0
1614821260000|2021-03-04 01:27:40|6389.9|6387.1|6389.9|6387.1|6389.9|6387.1|6389.9|6387.1|9
1614821270000|2021-03-04 01:27:50|6390.4|6387.6|6391.4|6388.6|6391.4|6388.6|6390.4|6387.6|3
1614821280000|2021-03-04 01:28:00|6392.5|6388.5|6391.6|6388.8|6392.9|6390.1|6391.5|6388.5|1
1614821290000|2021-03-04 01:28:10|6391.4|6388.6|6392.4|6389.6|6392.4|6389.6|6391.4|6388.6|0
1614821310000|2021-03-04 01:28:30|6392|6389.2|6391.4|6387.4|6392|6389.2|6390.7|6387.4|6
1614821320000|2021-03-04 01:28:40|6391.3|6388.5|6391.5|6388.7|6393|6389.6|6390.9|6388.1|0
1614821330000|2021-03-04 01:28:50|6390.9|6388.1|6391.4|6388.6|6391.4|6388.6|6390.9|6388.1|2
1614821340000|2021-03-04 01:29:00|6391.8|6389|6392.4|6389.6|6394.5|6390.6|6391.8|6389|2
1614821350000|2021-03-04 01:29:10|6391.6|6388.8|6392.4|6389.6|6392.4|6389.6|6391.5|6388.7|3
1614821360000|2021-03-04 01:29:20|6391.6|6388.8|6391.4|6388.6|6391.6|6388.8|6391.4|6388.6|0
1614821370000|2021-03-04 01:29:30|6391|6388.2|6392.4|6389.6|6392.4|6389.6|6391|6388.2|0
1614821380000|2021-03-04 01:29:40|6391.6|6388.8|6392.4|6389.6|6392.4|6389.6|6389.5|6386.7|7
1614821400000|2021-03-04 01:30:00|6392.8|6390|6395.6|6391.6|6395.6|6392.6|6392.8|6390|19
1614821410000|2021-03-04 01:30:10|6395.4|6392.6|6395.4|6392.6|6395.6|6392.6|6393.6|6390.8|0
1614821420000|2021-03-04 01:30:20|6394.6|6391.8|6394.4|6391.6|6394.6|6391.8|6394.4|6391.6|4
1614821430000|2021-03-04 01:30:30|6393.4|6390.6|6395.4|6392.6|6395.4|6392.6|6393.4|6390.6|1
1614821440000|2021-03-04 01:30:40|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|0
1614821450000|2021-03-04 01:30:50|6394.9|6392.1|6394.4|6391.6|6394.9|6392.1|6394.4|6391.6|0
1614821460000|2021-03-04 01:31:00|6394.8|6392|6393.5|6390.7|6395.4|6392.6|6391.5|6388.7|19
1614821470000|2021-03-04 01:31:10|6393.4|6390.6|6393.4|6390.6|6393.4|6390.6|6393.4|6390.6|0
1614821480000|2021-03-04 01:31:20|6393|6390.2|6394.3|6391.5|6394.6|6391.5|6392.9|6390.1|4
1614821490000|2021-03-04 01:31:30|6394.4|6391.6|6391.5|6388.7|6394.4|6391.6|6391.5|6388.7|8
1614821500000|2021-03-04 01:31:40|6390.7|6387.9|6391.9|6389.1|6393.4|6389.7|6390.4|6387.6|2
1614821510000|2021-03-04 01:31:50|6391.4|6388.6|6393.3|6390.5|6393.3|6390.5|6390.9|6388.1|6
1614821520000|2021-03-04 01:32:00|6393.4|6390.6|6392.4|6389.6|6393.5|6390.7|6391.5|6388.7|164
1614821530000|2021-03-04 01:32:10|6391.5|6388.7|6392.3|6389.5|6392.3|6389.5|6391.4|6387.7|0
1614821540000|2021-03-04 01:32:20|6391.6|6388.8|6391.5|6388.7|6391.6|6388.8|6391.5|6388.7|1
1614821550000|2021-03-04 01:32:30|6391.4|6388.6|6391.4|6388.6|6391.6|6388.6|6391|6387.6|0
1614821560000|2021-03-04 01:32:40|6391.9|6389.1|6392.3|6389.5|6392.3|6389.5|6391.4|6388.6|4
1614821570000|2021-03-04 01:32:50|6393.4|6389.4|6392.6|6389.8|6393.4|6390.6|6392.4|6389.4|6
1614821580000|2021-03-04 01:33:00|6392.4|6389.6|6391|6388.2|6392.9|6390.1|6391|6388.2|5
1614821590000|2021-03-04 01:33:10|6390.5|6387.7|6390.4|6387.6|6390.6|6387.7|6389.4|6385.6|11
1614821600000|2021-03-04 01:33:20|6390.9|6388.1|6392.4|6389.6|6392.9|6390.1|6390.5|6387.7|4
1614821610000|2021-03-04 01:33:30|6392.9|6390.1|6392.4|6389.6|6392.9|6390.1|6392.4|6389.6|4
1614821620000|2021-03-04 01:33:40|6391.9|6389.1|6390.5|6387.7|6391.9|6389.1|6390.5|6387.5|0
1614821630000|2021-03-04 01:33:50|6390.4|6387.6|6392.4|6389.6|6392.4|6389.6|6390.4|6387.6|2
1614821640000|2021-03-04 01:34:00|6392.9|6390.1|6392.5|6389.7|6392.9|6390.1|6392.5|6389.7|6
1614821650000|2021-03-04 01:34:10|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|0
1614821660000|2021-03-04 01:34:20|6391.5|6388.7|6392.5|6389.7|6392.9|6390.1|6391.5|6388.7|2
1614821670000|2021-03-04 01:34:30|6392.4|6389.6|6393.4|6390.6|6395.4|6392.6|6392.4|6389.6|15
1614821680000|2021-03-04 01:34:40|6393.8|6391|6393.5|6390.7|6397.4|6394.6|6393.5|6390.7|19
1614821690000|2021-03-04 01:34:50|6393|6390.2|6393.9|6391.1|6394.4|6391.6|6392.5|6389.7|4
1614821700000|2021-03-04 01:35:00|6393.5|6390.7|6393.4|6390.6|6396.4|6393.6|6393.4|6390.6|17
1614821710000|2021-03-04 01:35:10|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|1
1614821720000|2021-03-04 01:35:20|6393.6|6390.8|6394.3|6391.5|6394.3|6391.5|6393.4|6390.6|0
1614821730000|2021-03-04 01:35:30|6395.1|6392.3|6397.4|6394.6|6397.4|6394.6|6395.1|6391.5|3
1614821740000|2021-03-04 01:35:40|6396.4|6393.6|6397.4|6393.4|6397.5|6394.5|6396.4|6393.4|5
1614821750000|2021-03-04 01:35:50|6397.1|6394.3|6397.3|6394.5|6399.3|6396.5|6397.1|6393.4|8
1614821760000|2021-03-04 01:36:00|6397.6|6394.8|6398.3|6395.5|6398.8|6396|6397.6|6394.8|10
1614821770000|2021-03-04 01:36:10|6398.6|6395.8|6397.3|6394.5|6398.8|6396|6397.3|6394.5|11
1614821780000|2021-03-04 01:36:20|6397.6|6394.8|6397.8|6395|6399.1|6396.3|6397.6|6394.8|3
1614821790000|2021-03-04 01:36:30|6397.3|6394.5|6399.5|6396.7|6400.8|6398|6396.8|6394|14
1614821800000|2021-03-04 01:36:40|6400|6397.2|6399.4|6396.6|6400.3|6397.5|6399.3|6396.5|13
1614821810000|2021-03-04 01:36:50|6398.9|6396.1|6398.9|6396.1|6398.9|6396.1|6398.9|6396.1|0
1614821820000|2021-03-04 01:37:00|6399.3|6396.5|6399.3|6396.5|6399.3|6396.5|6399.3|6396.5|1
1614821840000|2021-03-04 01:37:20|6399.6|6396.8|6400.9|6398.1|6402.3|6399.5|6399.6|6396.8|9
1614821850000|2021-03-04 01:37:30|6402|6399.2|6401.4|6398.6|6402.9|6400.1|6401.4|6398.6|6
1614821860000|2021-03-04 01:37:40|6401.9|6399.1|6403.3|6400.5|6403.8|6401|6401.4|6398.6|10
1614821870000|2021-03-04 01:37:50|6403.6|6400.8|6401.4|6398.6|6403.8|6401|6401.4|6398.6|2
1614821880000|2021-03-04 01:38:00|6401.3|6398.5|6401.4|6398.6|6401.8|6399|6400.9|6398.1|2
1614821890000|2021-03-04 01:38:10|6401.3|6398.5|6399.4|6396.6|6401.3|6398.5|6399.4|6396.6|1
1614821900000|2021-03-04 01:38:20|6399|6396.2|6397.4|6394.6|6399|6396.2|6396.5|6393.5|5
1614821920000|2021-03-04 01:38:40|6396.6|6393.8|6395.4|6392.6|6396.6|6393.8|6395.4|6392.6|0
1614821930000|2021-03-04 01:38:50|6395.9|6393.1|6397.9|6395.1|6397.9|6395.1|6395.9|6393.1|17
1614821940000|2021-03-04 01:39:00|6398.4|6395.6|6396.5|6392.5|6398.4|6395.6|6394.4|6391.6|3
1614821950000|2021-03-04 01:39:10|6395.4|6392.6|6395.4|6392.6|6395.4|6392.6|6395.4|6392.6|0
1614821960000|2021-03-04 01:39:20|6395.9|6393.1|6398.4|6395.6|6398.4|6395.6|6395.9|6393.1|19
1614821970000|2021-03-04 01:39:30|6398.6|6394.6|6397.5|6394.7|6398.6|6394.7|6397.5|6394.5|0
1614821980000|2021-03-04 01:39:40|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|0
1614822000000|2021-03-04 01:40:00|6396.9|6394.1|6396.9|6394.1|6396.9|6394.1|6396.9|6394.1|7
1614822010000|2021-03-04 01:40:10|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|3
1614822020000|2021-03-04 01:40:20|6396.9|6394.1|6396.9|6394.1|6396.9|6394.1|6396.9|6394.1|0
1614822030000|2021-03-04 01:40:30|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|0
1614822040000|2021-03-04 01:40:40|6397.3|6394.5|6397.3|6394.5|6397.3|6394.5|6397.3|6394.5|0
1614822050000|2021-03-04 01:40:50|6397.9|6395.1|6398.4|6395.6|6398.4|6395.6|6397.9|6395.1|0
1614822060000|2021-03-04 01:41:00|6399.4|6396.6|6399.4|6396.6|6399.4|6396.6|6399.4|6396.6|0
1614822070000|2021-03-04 01:41:10|6399.2|6396.4|6399.2|6396.4|6399.2|6396.4|6399.2|6396.4|0
1614822080000|2021-03-04 01:41:20|6399.9|6397.1|6399.9|6397.1|6399.9|6397.1|6399.9|6397.1|0
1614822090000|2021-03-04 01:41:30|6399.4|6396.6|6398.4|6395.6|6399.4|6396.6|6398.4|6395.6|0
1614822100000|2021-03-04 01:41:40|6398.7|6395.9|6399.2|6396.4|6399.2|6396.4|6398.7|6395.9|0
1614822110000|2021-03-04 01:41:50|6399.7|6396.9|6400.2|6397.4|6401.4|6398.6|6399.4|6396.6|9
1614822120000|2021-03-04 01:42:00|6400.3|6396.3|6400.2|6397.4|6400.7|6397.4|6400.2|6396.3|16
1614822130000|2021-03-04 01:42:10|6400.4|6397.6|6399.4|6396.6|6400.5|6397.6|6399.4|6396.5|0
1614822140000|2021-03-04 01:42:20|6399.7|6396.9|6400.4|6397.6|6400.4|6397.6|6399.7|6396.9|6
1614822150000|2021-03-04 01:42:30|6400.2|6397.4|6401.2|6398.4|6402|6399.2|6400.2|6397.4|10
1614822160000|2021-03-04 01:42:40|6400.9|6398.1|6400.4|6397.6|6401.2|6398.4|6400.4|6397.6|4
1614822170000|2021-03-04 01:42:50|6401.1|6398.3|6401.9|6399.1|6401.9|6399.1|6401.1|6398.3|0
1614822180000|2021-03-04 01:43:00|6402.2|6399.4|6401.4|6398.6|6402.2|6399.4|6401.4|6398.6|9
1614822190000|2021-03-04 01:43:10|6401.2|6398.4|6401.2|6398.4|6401.2|6398.4|6401.2|6398.4|1
1614822210000|2021-03-04 01:43:30|6401.5|6398.7|6402.2|6399.4|6402.2|6399.4|6401.5|6398.7|18
1614822220000|2021-03-04 01:43:40|6401.7|6398.9|6401.4|6398.6|6402.3|6399.4|6401.4|6398.3|2
1614822250000|2021-03-04 01:44:10|6400.4|6397.6|6399.4|6396.6|6400.4|6397.6|6399.4|6396.6|5
1614822270000|2021-03-04 01:44:30|6400.7|6397.9|6400.2|6397.4|6400.7|6397.9|6399.4|6396.6|20
1614822280000|2021-03-04 01:44:40|6399.9|6397.1|6399.9|6397.1|6399.9|6397.1|6399.9|6397.1|0
1614822290000|2021-03-04 01:44:50|6400.2|6397.4|6400.2|6397.4|6400.2|6397.4|6400.2|6397.4|0
1614822300000|2021-03-04 01:45:00|6400.4|6397.6|6399.5|6396.7|6400.9|6398.1|6399.4|6396.3|7
1614822310000|2021-03-04 01:45:10|6399.4|6396.6|6399.4|6396.6|6399.4|6396.6|6399.4|6396.6|0
1614822340000|2021-03-04 01:45:40|6399.9|6397.1|6401.2|6398.4|6401.2|6398.4|6399.9|6397.1|6
1614822350000|2021-03-04 01:45:50|6401.4|6398.6|6399.4|6396.6|6402.2|6399.4|6399.4|6396.6|12
1614822360000|2021-03-04 01:46:00|6400.4|6397.6|6400.4|6397.6|6400.4|6397.6|6400.4|6397.6|3
1614822370000|2021-03-04 01:46:10|6400.2|6397.4|6399.4|6396.6|6400.2|6397.4|6399.4|6396.6|1
1614822390000|2021-03-04 01:46:30|6399.7|6396.9|6400.7|6397.9|6400.7|6397.9|6399.4|6396.3|5
1614822400000|2021-03-04 01:46:40|6400.2|6397.4|6400.2|6397.4|6400.2|6397.4|6400.2|6397.4|5
1614822410000|2021-03-04 01:46:50|6400.6|6397.8|6400.7|6397.9|6400.7|6397.9|6400.6|6397.8|11
1614822420000|2021-03-04 01:47:00|6401.9|6399.1|6400.4|6397.6|6403.5|6399.5|6400.4|6397.3|8
1614822430000|2021-03-04 01:47:10|6401.2|6398.4|6401.2|6398.4|6401.2|6398.4|6401.2|6398.4|4
1614822440000|2021-03-04 01:47:20|6401.4|6398.6|6402.2|6399.4|6402.2|6399.4|6401.2|6398.4|8
1614822450000|2021-03-04 01:47:30|6401.9|6399.1|6402.7|6399.9|6403|6400.2|6401.9|6399.1|5
1614822460000|2021-03-04 01:47:40|6402.9|6400.1|6405.4|6402.6|6405.4|6402.6|6402.9|6400.1|12
1614822470000|2021-03-04 01:47:50|6405.8|6403|6405.8|6403|6405.8|6403|6405.8|6403|0
1614822480000|2021-03-04 01:48:00|6406.3|6403.5|6406.3|6403.5|6406.3|6403.5|6406.3|6403.5|1
1614822490000|2021-03-04 01:48:10|6406.8|6404|6407.2|6404.4|6407.4|6404.4|6406.3|6403.4|1
1614822500000|2021-03-04 01:48:20|6406.8|6404|6408.3|6405.5|6409.4|6406|6406.8|6404|10
1614822510000|2021-03-04 01:48:30|6409.1|6406.3|6408.3|6405.5|6409.4|6406.5|6408.3|6405.4|2
1614822520000|2021-03-04 01:48:40|6408.2|6405.4|6410.3|6407.5|6410.8|6408|6408.2|6405.3|16
1614822530000|2021-03-04 01:48:50|6409.8|6407|6410.8|6408|6411.5|6408.7|6408.8|6406|9
1614822540000|2021-03-04 01:49:00|6411.2|6408.4|6411.5|6408.7|6412.4|6409.5|6410.8|6408|20
1614822550000|2021-03-04 01:49:10|6412.3|6409.5|6409.5|6406.7|6412.3|6409.5|6409.5|6406.4|23
1614822560000|2021-03-04 01:49:20|6409.3|6406.5|6410.2|6407.4|6410.3|6407.5|6409.3|6406.5|1
1614822570000|2021-03-04 01:49:30|6410.3|6407.5|6411.8|6409|6412.4|6409.5|6410.3|6407.5|35
1614822580000|2021-03-04 01:49:40|6412.2|6409.4|6411.2|6408.4|6412.2|6409.4|6411.2|6408.4|2
1614822590000|2021-03-04 01:49:50|6411.8|6409|6412.8|6410|6413.2|6410.4|6411.8|6409|1
1614822600000|2021-03-04 01:50:00|6412.7|6409.9|6413|6410.2|6413.2|6410.4|6411.8|6409|14
1614822610000|2021-03-04 01:50:10|6412.8|6410|6415.3|6412.5|6415.7|6412.9|6412.8|6410|35
1614822620000|2021-03-04 01:50:20|6415.8|6413|6416.2|6413.4|6416.2|6413.4|6415.8|6413|5
1614822630000|2021-03-04 01:50:30|6417.2|6414.4|6416.2|6413.4|6417.2|6414.4|6416.2|6413.4|35
1614822640000|2021-03-04 01:50:40|6416.7|6413.9|6416.7|6413.9|6416.7|6413.9|6416.7|6413.9|0
1614822650000|2021-03-04 01:50:50|6416.3|6413.5|6415.2|6412.4|6416.3|6413.5|6415.2|6412.4|1
1614822660000|2021-03-04 01:51:00|6415.3|6412.5|6412.5|6409.7|6415.4|6412.5|6412.5|6409.7|0
1614822670000|2021-03-04 01:51:10|6412.3|6409.5|6413.3|6410.5|6414.1|6411.3|6412.1|6409.3|18
1614822680000|2021-03-04 01:51:20|6412.6|6409.8|6412.5|6409.7|6412.6|6409.8|6411|6408.2|2
1614822690000|2021-03-04 01:51:30|6412.6|6408.6|6411.6|6408.8|6412.6|6409.5|6411.6|6408.6|0
1614822700000|2021-03-04 01:51:40|6412.6|6408.6|6411.6|6408.8|6412.6|6409.2|6411.6|6408.6|0
1614822710000|2021-03-04 01:51:50|6412.5|6409.7|6413.8|6411|6414.2|6411.4|6412.3|6409.5|4
1614822720000|2021-03-04 01:52:00|6413.5|6410.7|6413.6|6409.6|6413.6|6410.7|6410.6|6407.8|6
1614822730000|2021-03-04 01:52:10|6413.3|6410.5|6411.5|6408.7|6413.6|6410.5|6411.5|6408.7|0
1614822740000|2021-03-04 01:52:20|6411.1|6408.3|6411.5|6408.7|6411.5|6408.7|6411.1|6408.3|0
1614822750000|2021-03-04 01:52:30|6410.7|6407.9|6411.3|6408.5|6411.3|6408.5|6409.7|6406.9|1
1614822760000|2021-03-04 01:52:40|6411.5|6408.7|6411.5|6408.7|6411.5|6408.7|6411.5|6408.7|0
1614822770000|2021-03-04 01:52:50|6411.8|6409|6412.5|6409.7|6412.5|6409.7|6411.8|6409|2
1614822820000|2021-03-04 01:53:40|6412.1|6409.3|6411.6|6408.8|6412.1|6409.3|6411.6|6408.8|7
1614822830000|2021-03-04 01:53:50|6411.3|6408.5|6411.3|6408.5|6411.3|6408.5|6409.7|6406.9|6
1614822840000|2021-03-04 01:54:00|6411|6408.2|6409.5|6406.7|6411|6408.2|6409.5|6406.7|2
1614822850000|2021-03-04 01:54:10|6409.6|6406.8|6409|6406.2|6410|6407.2|6409|6406.2|3
1614822860000|2021-03-04 01:54:20|6409.3|6406.5|6410.6|6407.8|6411.5|6408.7|6409.3|6406.5|5
1614822870000|2021-03-04 01:54:30|6411.5|6408.7|6410.6|6407.8|6411.5|6408.7|6410.6|6407.8|0
1614822880000|2021-03-04 01:54:40|6410.8|6408|6411.4|6408.6|6411.4|6408.6|6410.8|6408|0
1614822900000|2021-03-04 01:55:00|6410.9|6408.1|6409.6|6406.8|6410.9|6408.1|6409.6|6406.8|4
1614822910000|2021-03-04 01:55:10|6408.6|6405.8|6408.6|6405.8|6408.6|6405.8|6408.6|6405.8|2
1614822920000|2021-03-04 01:55:20|6408.7|6404.7|6408.4|6405.6|6408.7|6405.6|6407.6|6404.7|5
1614822930000|2021-03-04 01:55:30|6408.1|6405.3|6407.6|6404.8|6408.1|6405.3|6407.6|6404.8|0
1614822940000|2021-03-04 01:55:40|6408.1|6405.3|6408.4|6405.6|6408.4|6405.6|6407.9|6405.1|7
1614822950000|2021-03-04 01:55:50|6408.1|6405.3|6408.4|6405.6|6408.4|6405.6|6407.9|6405.1|3
1614822960000|2021-03-04 01:56:00|6407.6|6404.8|6407.6|6404.8|6407.6|6404.8|6407.6|6404.8|0
1614822970000|2021-03-04 01:56:10|6408.4|6405.6|6409.6|6406.8|6409.6|6406.8|6408.4|6405.6|5
1614822980000|2021-03-04 01:56:20|6409.4|6406.6|6409.4|6406.6|6409.4|6406.6|6409.4|6406.6|2
1614822990000|2021-03-04 01:56:30|6409.6|6406.8|6408.6|6405.8|6409.6|6406.8|6408.6|6405.8|0
1614823000000|2021-03-04 01:56:40|6408.3|6405.5|6409.3|6406.5|6409.3|6406.5|6408.3|6405.5|2
1614823010000|2021-03-04 01:56:50|6409.6|6406.8|6409.6|6406.8|6409.6|6406.8|6409.6|6406.8|3
1614823020000|2021-03-04 01:57:00|6409.4|6406.6|6408.6|6405.8|6409.5|6406.6|6408.6|6405.5|0
1614823030000|2021-03-04 01:57:10|6408.4|6405.6|6410.3|6407.5|6410.3|6407.5|6408.4|6405.6|2
1614823040000|2021-03-04 01:57:20|6410.9|6408.1|6411.3|6408.5|6411.3|6408.5|6410.9|6408.1|0
1614823050000|2021-03-04 01:57:30|6410.6|6407.8|6410.3|6407.5|6410.6|6407.8|6410.3|6407.5|3
1614823060000|2021-03-04 01:57:40|6411.2|6408.4|6410.4|6407.6|6411.3|6408.5|6410.4|6407.6|5
1614823070000|2021-03-04 01:57:50|6411.3|6408.5|6411.3|6408.5|6411.3|6408.5|6411.3|6408.5|0
1614823080000|2021-03-04 01:58:00|6411.7|6408.9|6411.8|6409|6411.9|6409.1|6411.6|6408.8|1
1614823090000|2021-03-04 01:58:10|6411.9|6409.1|6413.3|6410.5|6413.3|6410.5|6411.9|6409.1|8
1614823100000|2021-03-04 01:58:20|6412.9|6410.1|6413.3|6410.5|6413.3|6410.5|6412.9|6410.1|5
1614823110000|2021-03-04 01:58:30|6412.3|6409.5|6411.1|6408.3|6412.3|6409.5|6411.1|6408.3|7
1614823120000|2021-03-04 01:58:40|6410.9|6408.1|6412.3|6409.5|6412.3|6409.5|6410.9|6408.1|7
1614823140000|2021-03-04 01:59:00|||||||||5
1614823150000|2021-03-04 01:59:10|6412.6|6409.8|6413.3|6410.5|6413.3|6410.5|6412.4|6409.6|3
1614823160000|2021-03-04 01:59:20|6412.9|6410.1|6412.4|6409.6|6412.9|6410.1|6412.4|6409.6|1
1614823170000|2021-03-04 01:59:30|6412.3|6409.5|6414.4|6411.6|6414.4|6411.6|6411.3|6408.5|12
1614823180000|2021-03-04 01:59:40|6414.3|6411.5|6414.3|6411.5|6414.8|6412|6414.3|6411.5|7
1614823200000|2021-03-04 02:00:00|6413.3|6410.5|6410.4|6407.6|6413.3|6410.5|6410.4|6407.4|3
1614823210000|2021-03-04 02:00:10|6410.3|6407.5|6411.3|6408.5|6411.3|6408.5|6410.3|6407.5|1
1614823220000|2021-03-04 02:00:20|6411.5|6407.5|6410.4|6407.6|6411.5|6408.1|6410.4|6407.5|1
1614823230000|2021-03-04 02:00:30|6410.3|6407.5|6409.4|6406.6|6410.3|6407.5|6409.3|6406.5|0
1614823240000|2021-03-04 02:00:40|6409.9|6407.1|6409.6|6406.8|6410.3|6407.5|6409.6|6406.8|3
1614823250000|2021-03-04 02:00:50|6409.7|6405.7|6410.3|6407.5|6410.3|6407.5|6408.3|6405.5|0
1614823260000|2021-03-04 02:01:00|6409.9|6407.1|6410.3|6407.5|6410.3|6407.5|6409.9|6407.1|0
1614823270000|2021-03-04 02:01:10|6409.4|6406.6|6408.6|6405.8|6409.6|6406.8|6408.6|6405.8|2
1614823280000|2021-03-04 02:01:20|6409.6|6406.8|6410.3|6407.5|6410.3|6407.5|6409.6|6406.8|3
1614823290000|2021-03-04 02:01:30|6410.4|6407.6|6411.3|6408.5|6411.3|6408.5|6410.3|6407.5|14
1614823300000|2021-03-04 02:01:40|6411.9|6409.1|6413.4|6410.6|6413.4|6410.6|6411.5|6408.7|12
1614823310000|2021-03-04 02:01:50|6413.5|6409.5|6413.4|6410.6|6413.5|6410.6|6412.5|6409.5|4
1614823320000|2021-03-04 02:02:00|6413.3|6410.5|6415.2|6412.4|6415.2|6412.4|6413.3|6410.5|8
1614823330000|2021-03-04 02:02:10|6415.9|6413.1|6417.2|6414.4|6417.2|6414.4|6415.9|6413.1|7
1614823340000|2021-03-04 02:02:20|6416.8|6414|6422.2|6419.4|6422.7|6419.9|6416.8|6414|76
1614823350000|2021-03-04 02:02:30|6421.4|6418.6|6421.4|6418.6|6422.2|6419.4|6421.4|6418.6|2
1614823360000|2021-03-04 02:02:40|6420.8|6418|6420.4|6417.6|6420.8|6418|6420.4|6417.6|2
1614823370000|2021-03-04 02:02:50|6420.7|6417.9|6420.3|6417.5|6421.5|6418.5|6420.3|6417.5|2
1614823380000|2021-03-04 02:03:00|6420.8|6418|6420.4|6417.6|6420.8|6418|6420.3|6417.5|7
1614823390000|2021-03-04 02:03:10|6419.5|6416.7|6420.8|6418|6420.8|6418|6419.4|6416.6|2
1614823400000|2021-03-04 02:03:20|6420.4|6417.6|6419.3|6416.5|6420.9|6417.6|6418.4|6415.5|6
1614823410000|2021-03-04 02:03:30|6420.1|6417.3|6419.3|6416.5|6421.8|6419|6419.3|6416.5|5
1614823420000|2021-03-04 02:03:40|6419.7|6416.9|6419.4|6416.6|6420.8|6418|6419.4|6416.6|2
1614823430000|2021-03-04 02:03:50|6420.1|6417.3|6419.8|6417|6420.5|6417.4|6419.4|6416.4|0
1614823440000|2021-03-04 02:04:00|6419.3|6416.5|6420.2|6417.4|6420.2|6417.4|6419.3|6416.5|6
1614823450000|2021-03-04 02:04:10|6419.4|6416.6|6418.4|6415.6|6419.4|6416.6|6418.4|6415.6|0
1614823460000|2021-03-04 02:04:20|6419.1|6416.3|6419.2|6416.4|6419.2|6416.4|6419.1|6416.3|1
1614823470000|2021-03-04 02:04:30|6419.5|6416.7|6420.3|6417.5|6421.1|6418.3|6419.5|6416.7|5
1614823480000|2021-03-04 02:04:40|6419.3|6416.5|6419.2|6416.4|6419.3|6416.5|6418.8|6416|2
1614823490000|2021-03-04 02:04:50|6419.3|6416.5|6419.5|6416.7|6420.8|6418|6419.2|6416.4|19
1614823500000|2021-03-04 02:05:00|6419.3|6416.5|6420.8|6418|6420.8|6418|6419.3|6416.5|2
1614823510000|2021-03-04 02:05:10|6419.3|6416.5|6419.5|6415.5|6419.5|6416.5|6419.3|6415.5|1
1614823520000|2021-03-04 02:05:20|6418.3|6415.9|6419.2|6416.4|6419.2|6416.4|6418.3|6415.9|0
1614823540000|2021-03-04 02:05:40|6418.8|6416|6417.8|6415|6418.8|6416|6417.8|6415|0
1614823550000|2021-03-04 02:05:50|6417.3|6414.5|6416.8|6414|6417.3|6414.5|6416.8|6414|16
1614823560000|2021-03-04 02:06:00|||||||||1
1614823570000|2021-03-04 02:06:10|6417.3|6414.5|6416.8|6414|6417.3|6414.5|6416.8|6414|2
1614823580000|2021-03-04 02:06:20|6416.9|6414.1|6418.4|6415.6|6418.8|6416|6416.9|6414.1|4
1614823590000|2021-03-04 02:06:30|6418.3|6415.5|6419.2|6416.4|6419.2|6416.4|6417.8|6415|1
1614823600000|2021-03-04 02:06:40|6419.3|6416.5|6418.3|6415.5|6419.5|6416.5|6417.9|6415.1|2
1614823610000|2021-03-04 02:06:50|6417.9|6415.1|6417.4|6414.6|6417.9|6415.1|6416.9|6414.1|4
1614823620000|2021-03-04 02:07:00|6418.7|6415.9|6420.6|6417.8|6420.8|6418|6416.9|6414.1|177
1614823630000|2021-03-04 02:07:10|6420.8|6418|6420.8|6418|6420.8|6418|6419.4|6416.6|3
1614823640000|2021-03-04 02:07:20|6420.4|6417.6|6422.2|6419.4|6422.2|6419.4|6420.4|6417.4|7
1614823650000|2021-03-04 02:07:30|6422.3|6419.5|6422.3|6419.5|6422.3|6419.5|6422.3|6419.5|9
1614823660000|2021-03-04 02:07:40|6423.2|6420.4|6423.2|6420.4|6423.2|6420.4|6423.2|6420.4|2
1614823670000|2021-03-04 02:07:50|6422.8|6420|6422.3|6419.5|6422.8|6420|6422.3|6419.5|10
1614823680000|2021-03-04 02:08:00|6423.2|6420.4|6423.2|6420.4|6423.2|6420.4|6423.2|6420.4|1
1614823690000|2021-03-04 02:08:10|6422.8|6420|6424.2|6421.4|6424.2|6421.4|6422.8|6420|2
1614823700000|2021-03-04 02:08:20|6423.3|6420.5|6423.2|6420.4|6423.3|6420.5|6422.8|6420|3
1614823710000|2021-03-04 02:08:30|6423.9|6421.1|6421.8|6419|6423.9|6421.1|6421.8|6419|3
1614823720000|2021-03-04 02:08:40|6421.7|6418.9|6422.1|6419.3|6422.1|6419.3|6421.2|6418.4|12
1614823730000|2021-03-04 02:08:50|6423|6420.2|6423.2|6420.4|6423.2|6420.4|6423|6420.2|0
1614823740000|2021-03-04 02:09:00|6422.8|6420|6422.2|6419.4|6422.8|6420|6421.3|6418.5|1
1614823750000|2021-03-04 02:09:10|6422.3|6419.5|6422.3|6419.5|6422.3|6419.5|6422.3|6419.5|0
1614823760000|2021-03-04 02:09:20|6422.7|6419.9|6424.4|6420.4|6424.4|6420.4|6422.7|6419.9|2
1614823770000|2021-03-04 02:09:30|6423.4|6420.6|6423.4|6420.6|6423.4|6420.6|6423.4|6420.6|0
1614823780000|2021-03-04 02:09:40|6423.2|6420.4|6423.2|6420.4|6423.2|6420.4|6423.2|6420.4|0
1614823790000|2021-03-04 02:09:50|6421.3|6418.5|6421.3|6418.5|6421.3|6418.5|6421.3|6418.5|6
1614823800000|2021-03-04 02:10:00|6422.2|6419.4|6421.3|6418.5|6422.2|6419.4|6421.3|6418.5|1
1614823820000|2021-03-04 02:10:20|6420.5|6417.7|6419.4|6416.6|6420.5|6417.7|6419.4|6416.6|2
1614823830000|2021-03-04 02:10:30|6419.3|6416.5|6418.8|6416|6419.3|6416.5|6417.9|6415.1|5
1614823840000|2021-03-04 02:10:40|6417.8|6415|6417.3|6414.5|6417.8|6415|6416.9|6414.1|7
1614823850000|2021-03-04 02:10:50|6417.4|6414.6|6417.3|6414.5|6417.4|6414.6|6417.3|6414.5|2
1614823860000|2021-03-04 02:11:00|6415.4|6412.6|6416.3|6413.5|6416.3|6413.5|6415.4|6412.6|7
1614823870000|2021-03-04 02:11:10|6415.9|6413.1|6416.3|6413.5|6416.3|6413.5|6415.8|6413|11
1614823880000|2021-03-04 02:11:20|6416.8|6414|6417.2|6414.4|6417.2|6414.4|6416.8|6414|1
1614823890000|2021-03-04 02:11:30|6416.4|6413.6|6415.8|6413|6416.4|6413.6|6414.8|6412|20
1614823900000|2021-03-04 02:11:40|||||||||10
1614823910000|2021-03-04 02:11:50|6415.9|6413.1|6416.2|6413.4|6416.3|6413.5|6415.9|6413.1|5
1614823920000|2021-03-04 02:12:00|6416.3|6413.5|6415.8|6413|6416.3|6413.5|6415.8|6413|12
1614823930000|2021-03-04 02:12:10|6416.2|6413.4|6416.2|6413.4|6416.3|6413.5|6416.2|6413.4|1
1614823950000|2021-03-04 02:12:30|6416.3|6413.5|6416.2|6413.4|6416.3|6413.5|6415.8|6413|2
1614823960000|2021-03-04 02:12:40|6415.8|6413|6415.8|6413|6415.8|6413|6415.4|6412.6|8
1614823970000|2021-03-04 02:12:50|6416.2|6413.4|6415.8|6413|6416.3|6413.5|6415.8|6413|7
1614823980000|2021-03-04 02:13:00|6415.4|6412.6|6414.4|6411.6|6415.8|6413|6414.4|6411.6|51
1614823990000|2021-03-04 02:13:10|6413.4|6410.6|6414.9|6412.1|6416.6|6413.8|6413.4|6410.6|12
1614824000000|2021-03-04 02:13:20|6415|6412.2|6416.4|6413.6|6417.2|6414.4|6415|6412.2|15
1614824020000|2021-03-04 02:13:40|6416.8|6414|6417.2|6414.4|6417.2|6414.4|6416.8|6414|4
1614824030000|2021-03-04 02:13:50|6416.4|6413.6|6415.4|6412.6|6416.4|6413.6|6415.4|6412.6|0
1614824040000|2021-03-04 02:14:00|6414.5|6411.7|6414.3|6411.5|6415.5|6411.7|6414.3|6411.5|1
1614824050000|2021-03-04 02:14:10|6415.1|6412.3|6414.4|6411.6|6415.3|6412.5|6414.4|6411.6|1
1614824060000|2021-03-04 02:14:20|6414.7|6411.9|6415.3|6412.5|6415.4|6412.5|6414.3|6411.4|0
1614824070000|2021-03-04 02:14:30|6415.7|6412.9|6415.8|6413|6417.3|6414|6415.7|6412.9|2
1614824080000|2021-03-04 02:14:40|6415.3|6412.5|6416.2|6413.4|6416.4|6413.4|6414.8|6412|0
1614824090000|2021-03-04 02:14:50|6415.8|6413|6416.3|6413.5|6416.3|6413.5|6415.8|6413|1
1614824100000|2021-03-04 02:15:00|6415.8|6413|6416.1|6413.3|6416.2|6413.4|6415.7|6412.9|1
1614824110000|2021-03-04 02:15:10|6416.3|6413.5|6416.3|6413.5|6416.3|6413.5|6416.3|6413.5|0
1614824120000|2021-03-04 02:15:20|6417.3|6413.3|6417.3|6414.5|6417.3|6414.5|6416.3|6413.3|2
1614824130000|2021-03-04 02:15:30|6416.8|6414|6417.2|6414.4|6417.2|6414.4|6416.8|6414|0
1614824140000|2021-03-04 02:15:40|6416.4|6413.6|6415.9|6413.1|6416.4|6413.6|6415.9|6413.1|0
1614824150000|2021-03-04 02:15:50|6415.8|6413|6415.3|6412.5|6416.2|6413.4|6415.3|6412.5|1
1614824160000|2021-03-04 02:16:00|6416.1|6413.3|6416.3|6413.5|6416.3|6413.5|6416.1|6413.3|0
1614824170000|2021-03-04 02:16:10|6415.8|6413|6416.2|6413.4|6416.2|6413.4|6415.8|6413|2
1614824190000|2021-03-04 02:16:30|6416.3|6412.3|6416.3|6412.3|6416.3|6412.3|6416.3|6412.3|0
1614824200000|2021-03-04 02:16:40|6416.4|6412.4|6416.2|6413.4|6416.4|6413.4|6416.2|6412.4|1
1614824220000|2021-03-04 02:17:00|6416.3|6412.3|6416.2|6413.4|6416.3|6413.4|6416.1|6412.3|1
1614824230000|2021-03-04 02:17:10|6416.1|6413.3|6415.3|6412.5|6416.1|6413.3|6415.3|6412.5|1
1614824240000|2021-03-04 02:17:20|6414.5|6411.7|6414.4|6411.6|6415.2|6412.4|6414.4|6411.6|1
1614824250000|2021-03-04 02:17:30|6414.2|6411.4|6413.8|6411|6414.2|6411.4|6413.8|6411|1
1614824260000|2021-03-04 02:17:40|6414.2|6411.4|6414.3|6411.5|6415.2|6412.4|6414.2|6411.4|1
1614824270000|2021-03-04 02:17:50|6415.2|6412.4|6415.2|6412.4|6415.2|6412.4|6415.2|6412.4|1
1614824280000|2021-03-04 02:18:00|6414.8|6412|6414.2|6411.4|6414.8|6412|6413.8|6411|0
1614824290000|2021-03-04 02:18:10|6414.6|6411.8|6415.2|6412.4|6415.2|6412.4|6414.6|6411.8|1
1614824300000|2021-03-04 02:18:20|6416|6413.2|6414.3|6411.5|6416.2|6413.4|6414.3|6411.5|3
1614824310000|2021-03-04 02:18:30|6415.7|6412.9|6415.2|6412.4|6415.7|6412.9|6415.2|6412.4|7
1614824320000|2021-03-04 02:18:40|6414.3|6411.5|6414.2|6411.4|6414.3|6411.5|6414.2|6411.4|2
1614824330000|2021-03-04 02:18:50|6414.3|6411.5|6413.2|6410.4|6414.3|6411.5|6413.2|6410.4|7
1614824350000|2021-03-04 02:19:10|||||||||1
1614824360000|2021-03-04 02:19:20|6412.8|6410|6412.8|6410|6412.8|6410|6412.8|6410|0
1614824370000|2021-03-04 02:19:30|||||||||1
1614824380000|2021-03-04 02:19:40|6412.4|6409.6|6412.3|6409.5|6412.4|6409.6|6412.3|6409.5|0
1614824390000|2021-03-04 02:19:50|6411.9|6409.1|6411.8|6409|6412.3|6409.5|6411.7|6408.9|1
1614824400000|2021-03-04 02:20:00|6412.3|6409.5|6414.3|6411.5|6414.3|6411.5|6412.3|6409.5|10
1614824410000|2021-03-04 02:20:10|6413.8|6411|6413.3|6410.5|6414.3|6411.5|6413.3|6410.5|2
1614824420000|2021-03-04 02:20:20|6413.7|6410.9|6413.8|6411|6413.8|6411|6413.7|6410.9|1
1614824440000|2021-03-04 02:20:40|6413.4|6410.6|6413.3|6410.5|6413.4|6410.6|6413.3|6410.5|0
1614824450000|2021-03-04 02:20:50|||||||||1
1614824460000|2021-03-04 02:21:00|6414.1|6411.3|6416.2|6413.4|6416.3|6413.5|6414.1|6411.3|11
1614824470000|2021-03-04 02:21:10|6415.8|6413|6416.3|6413.5|6416.3|6413.5|6415.8|6413|1
1614824500000|2021-03-04 02:21:40|||||||||1
1614824510000|2021-03-04 02:21:50|6416.7|6413.9|6416.3|6413.5|6416.8|6414|6416.3|6413.5|0
1614824520000|2021-03-04 02:22:00|6415.9|6413.1|6415.3|6412.5|6415.9|6413.1|6415.3|6412.5|1
1614824530000|2021-03-04 02:22:10|6414.3|6411.5|6414.3|6411.5|6414.3|6411.5|6414.3|6411.5|0
1614824540000|2021-03-04 02:22:20|6413.5|6410.7|6414.3|6411.5|6414.3|6411.5|6413.4|6410.6|0
1614824550000|2021-03-04 02:22:30|6414.4|6411.6|6414.8|6412|6414.8|6412|6414.4|6411.6|1
1614824560000|2021-03-04 02:22:40|6414.4|6411.6|6414.4|6411.6|6414.4|6411.6|6414.4|6411.6|0
1614824570000|2021-03-04 02:22:50|6413.4|6410.4|6413.4|6410.6|6413.4|6410.6|6413.4|6410.4|1
1614824580000|2021-03-04 02:23:00|6412.8|6410|6413.3|6410.5|6413.3|6410.5|6412.8|6410|1
1614824590000|2021-03-04 02:23:10|6413.2|6410.4|6413.2|6410.4|6413.2|6410.4|6413.2|6410.4|0
1614824600000|2021-03-04 02:23:20|6413.3|6410.5|6413.3|6410.5|6413.3|6410.5|6413.3|6410.5|1
1614824620000|2021-03-04 02:23:40|6412.3|6409.5|6412.3|6409.5|6412.3|6409.5|6412.3|6409.5|1
1614824650000|2021-03-04 02:24:10|6412.8|6410|6413.3|6410.5|6414.2|6411.4|6412.8|6410|1
1614824660000|2021-03-04 02:24:20|6413.7|6410.9|6413.3|6410.5|6414.2|6411.4|6413.3|6410.5|0
1614824670000|2021-03-04 02:24:30|6413.4|6410.6|6413.3|6410.5|6414.2|6411.4|6413.3|6410.5|1
1614824680000|2021-03-04 02:24:40|||||||||1
1614824700000|2021-03-04 02:25:00|||||||||2
1614824720000|2021-03-04 02:25:20|||||||||1
1614824740000|2021-03-04 02:25:40|6412.3|6409.5|6411.3|6408.5|6412.3|6409.5|6411.3|6408.5|1
1614824750000|2021-03-04 02:25:50|6411.4|6408.6|6413.3|6410.5|6413.5|6410.7|6411.4|6408.6|11
1614824760000|2021-03-04 02:26:00|6412.8|6410|6411.8|6409|6412.8|6410|6411.8|6409|11
1614824770000|2021-03-04 02:26:10|6412.2|6409.4|6412.2|6409.4|6412.2|6409.4|6412.2|6409.4|1
1614824780000|2021-03-04 02:26:20|6412.8|6410|6413.2|6410.4|6413.2|6410.4|6412.3|6409.5|0
1614824790000|2021-03-04 02:26:30|6413.3|6410.5|6413.3|6410.5|6413.3|6410.5|6413.3|6410.5|0
1614824800000|2021-03-04 02:26:40|||||||||1
1614824820000|2021-03-04 02:27:00|6412.3|6409.5|6411.5|6408.7|6412.3|6409.5|6411.5|6408.7|2
1614824830000|2021-03-04 02:27:10|6411.3|6408.5|6411.3|6408.5|6411.3|6408.5|6411.3|6408.5|1
1614824850000|2021-03-04 02:27:30|||||||||1
1614824860000|2021-03-04 02:27:40|6411.2|6408.4|6411.2|6408.4|6411.2|6408.4|6411.2|6408.4|0
1614824870000|2021-03-04 02:27:50|||||||||1
1614824900000|2021-03-04 02:28:20|6411.8|6409|6411.3|6408.5|6411.8|6409|6411.3|6408.5|4
1614824910000|2021-03-04 02:28:30|6410.8|6408|6411.2|6408.4|6411.2|6408.4|6410.8|6408|1
1614824920000|2021-03-04 02:28:40|6411.7|6408.9|6411.8|6409|6412.2|6409.4|6411.7|6408.9|1
1614824940000|2021-03-04 02:29:00|6411.4|6408.6|6411.3|6408.5|6411.4|6408.6|6411.3|6408.5|3
1614824950000|2021-03-04 02:29:10|6411.2|6408.4|6410.8|6408|6411.3|6408.5|6410.8|6408|1
1614824970000|2021-03-04 02:29:30|6410.7|6407.9|6410.8|6408|6410.8|6408|6410.3|6407.5|38
1614824990000|2021-03-04 02:29:50|||||||||9
1614825000000|2021-03-04 02:30:00|6410.9|6408.1|6411.2|6408.4|6411.8|6409|6410.8|6408|40
1614825010000|2021-03-04 02:30:10|6410.8|6408|6410.7|6407.9|6410.8|6408|6410.4|6407.6|37
1614825020000|2021-03-04 02:30:20|6411.2|6408.4|6411.3|6408.5|6411.8|6409|6410.8|6408|2
1614825030000|2021-03-04 02:30:30|6410.9|6408.1|6410.8|6408|6411.2|6408.4|6410.8|6408|0
1614825040000|2021-03-04 02:30:40|6411.6|6408.8|6412.3|6409.5|6413.2|6410.4|6411.6|6408.8|31
1614825050000|2021-03-04 02:30:50|6412.2|6409.4|6413.2|6410.4|6413.2|6410.4|6411.8|6409|2
1614825060000|2021-03-04 02:31:00|6412.4|6409.6|6413.2|6410.4|6413.2|6410.4|6412.2|6409.4|1
1614825070000|2021-03-04 02:31:10|6413.3|6410.5|6414.2|6411.4|6414.8|6412|6413.3|6410.5|2
1614825080000|2021-03-04 02:31:20|6413.4|6410.6|6411.4|6408.6|6413.4|6410.6|6411.2|6408.4|8
1614825090000|2021-03-04 02:31:30|6411.3|6408.5|6411.3|6408.5|6412.3|6409.4|6411.3|6408.3|1
1614825100000|2021-03-04 02:31:40|6410.8|6408|6410.8|6408|6411.2|6408.4|6410.8|6408|9
1614825110000|2021-03-04 02:31:50|6411.2|6408.4|6411.2|6408.4|6411.2|6408.4|6410.8|6408|0
1614825120000|2021-03-04 02:32:00|6410.8|6408|6411.2|6408.4|6411.2|6408.4|6410.8|6408|1
1614825130000|2021-03-04 02:32:10|6412|6409.2|6412.3|6409.5|6412.8|6410|6411.8|6409|8
1614825150000|2021-03-04 02:32:30|6411.8|6409|6411.3|6408.5|6411.8|6409|6411.3|6408.5|2
1614825160000|2021-03-04 02:32:40|6411.8|6409|6412.3|6409.5|6412.8|6410|6411.8|6409|17
1614825170000|2021-03-04 02:32:50|||||||||1
1614825180000|2021-03-04 02:33:00|6411.8|6409|6411.8|6409|6412.2|6409.4|6411.8|6409|0
1614825190000|2021-03-04 02:33:10|6411.3|6408.5|6411.3|6408.5|6411.3|6408.5|6411.3|6408.5|0
1614825200000|2021-03-04 02:33:20|||||||||1
1614825220000|2021-03-04 02:33:40|6411.7|6408.9|6411.7|6408.9|6411.8|6409|6411.3|6408.5|1
1614825240000|2021-03-04 02:34:00|6411.8|6409|6411.2|6408.4|6411.8|6409|6411.2|6408.4|0
1614825250000|2021-03-04 02:34:10|||||||||1
1614825270000|2021-03-04 02:34:30|6410.8|6408|6413.8|6411|6413.8|6411|6410.8|6408|42
1614825280000|2021-03-04 02:34:40|6413.4|6410.6|6412.8|6410|6413.4|6410.6|6412.8|6410|1
1614825290000|2021-03-04 02:34:50|6413.3|6410.5|6414.8|6412|6414.8|6412|6413.3|6410.5|50
1614825300000|2021-03-04 02:35:00|6414.7|6411.9|6414.8|6412|6415.4|6412.6|6414.7|6411.9|2
1614825310000|2021-03-04 02:35:10|6415|6412.2|6416.8|6414|6416.8|6414|6414.8|6412|12
1614825320000|2021-03-04 02:35:20|6416.3|6413.5|6417.4|6414.6|6417.8|6415|6416.2|6413.4|7
1614825330000|2021-03-04 02:35:30|6417.2|6414.4|6417.2|6414.4|6418.3|6415.5|6416.8|6414|2
1614825340000|2021-03-04 02:35:40|6416.8|6414|6416.3|6413.5|6416.8|6414|6416.3|6413.5|0
1614825350000|2021-03-04 02:35:50|6416.8|6414|6418.3|6415.5|6418.3|6415.5|6416.8|6414|6
1614825360000|2021-03-04 02:36:00|6417.3|6414.5|6416.8|6414|6417.3|6414.5|6414.8|6412|2
1614825370000|2021-03-04 02:36:10|6416.4|6413.6|6417.4|6414.6|6417.8|6415|6415.3|6412.3|9
1614825390000|2021-03-04 02:36:30|6417.2|6414.4|6417.3|6414.5|6418.2|6415.4|6417.2|6414.4|12
1614825400000|2021-03-04 02:36:40|6416.8|6414|6416.2|6413.4|6416.8|6414|6416.2|6413.4|3
1614825420000|2021-03-04 02:37:00|6417.1|6414.3|6413.3|6410.5|6417.2|6414.4|6413.3|6410.5|12
1614825430000|2021-03-04 02:37:10|6413.8|6411|6412.4|6409.6|6415.2|6412.4|6412.4|6409.6|30
1614825450000|2021-03-04 02:37:30|6412.2|6409.4|6411.2|6408.4|6412.2|6409.4|6410.8|6408|5
1614825460000|2021-03-04 02:37:40|6412.3|6409.5|6411.3|6408.5|6412.3|6409.5|6410.8|6408|14
1614825470000|2021-03-04 02:37:50|6412.2|6409.4|6413.3|6410.5|6413.3|6410.5|6412.2|6409.4|10
1614825480000|2021-03-04 02:38:00|6413.2|6410.4|6411.3|6408.5|6413.2|6410.4|6411.3|6408.5|7
1614825490000|2021-03-04 02:38:10|||||||||1
1614825500000|2021-03-04 02:38:20|6411.8|6409|6412.2|6409.4|6413.2|6410.4|6411.4|6408.6|2
1614825510000|2021-03-04 02:38:30|6412.3|6409.5|6412.3|6409.5|6412.8|6410|6412.3|6409.5|1
1614825520000|2021-03-04 02:38:40|||||||||2
1614825530000|2021-03-04 02:38:50|6412.7|6409.9|6413.2|6410.4|6413.2|6410.4|6412.7|6409.9|0
1614825540000|2021-03-04 02:39:00|6413.3|6410.5|6413.3|6410.5|6414.4|6410.5|6411.4|6408.6|7
1614825550000|2021-03-04 02:39:10|6413.5|6410.7|6413.8|6411|6414.3|6411.5|6413.5|6410.7|5
1614825560000|2021-03-04 02:39:20|6414.3|6411.5|6414.3|6411.5|6414.8|6412|6414.3|6411.5|28
1614825570000|2021-03-04 02:39:30|6414.8|6412|6418.3|6415.5|6418.3|6415.5|6414.8|6412|4
1614825580000|2021-03-04 02:39:40|6417.8|6415|6417.3|6414.5|6417.8|6415|6417.3|6414.5|8
1614825590000|2021-03-04 02:39:50|6417.5|6414.7|6418.3|6415.5|6420.3|6417.5|6417.5|6414.7|17
1614825600000|2021-03-04 02:40:00|||||||||1
1614825610000|2021-03-04 02:40:10|6417.3|6414.5|6419.2|6416.4|6419.2|6416.4|6417.3|6414.5|5
1614825620000|2021-03-04 02:40:20|6418.5|6415.7|6420.2|6417.4|6420.3|6417.4|6418.3|6415.5|7
1614825630000|2021-03-04 02:40:30|6421.2|6417.2|6419.3|6416.5|6421.2|6417.8|6419.3|6416.5|16
1614825640000|2021-03-04 02:40:40|6418.2|6415.4|6419.2|6416.4|6419.2|6416.4|6417.3|6414.3|0
1614825650000|2021-03-04 02:40:50|6419.3|6416.5|6419.3|6416.5|6419.3|6416.5|6419.3|6416.5|3
1614825660000|2021-03-04 02:41:00|6420.1|6417.3|6418.2|6415.4|6420.4|6417.3|6417.3|6414.5|19
1614825670000|2021-03-04 02:41:10|6420.3|6417.5|6420.3|6417.5|6420.3|6417.5|6420.3|6417.5|5
1614825680000|2021-03-04 02:41:20|6419.5|6416.7|6420.3|6417.5|6420.3|6417.5|6419.3|6416.5|1
1614825690000|2021-03-04 02:41:30|6421.1|6418.3|6420.3|6417.5|6421.3|6418.5|6420.3|6417.5|0
1614825700000|2021-03-04 02:41:40|6419.3|6416.5|6420.3|6416.3|6420.3|6416.5|6419.3|6416.3|1
1614825710000|2021-03-04 02:41:50|6420.1|6417.3|6421.3|6418.5|6422.3|6419.5|6419.8|6417|46
1614825720000|2021-03-04 02:42:00|6420.5|6417.7|6420.3|6417.5|6420.5|6417.7|6418.3|6415.5|2
1614825730000|2021-03-04 02:42:10|6421.1|6418.3|6424.4|6420.4|6424.4|6421.3|6421.1|6418.3|6
1614825740000|2021-03-04 02:42:20|6424.2|6421.4|6424.2|6421.4|6424.2|6421.4|6424.2|6421.4|0
1614825750000|2021-03-04 02:42:30|6424.6|6421.8|6426.3|6423.5|6427|6424.2|6424.6|6421.8|12
1614825760000|2021-03-04 02:42:40|6425.8|6423|6425.3|6422.5|6425.8|6423|6424.8|6422|3
1614825770000|2021-03-04 02:42:50|6424.9|6422.1|6425.3|6422.5|6425.3|6422.5|6424.3|6421.5|1
1614825780000|2021-03-04 02:43:00|6425.4|6422.6|6427.3|6424.5|6427.6|6424.8|6424.3|6421.5|11
1614825790000|2021-03-04 02:43:10|6427.2|6424.4|6427.3|6424.5|6427.7|6424.9|6427.2|6424.4|5
1614825800000|2021-03-04 02:43:20|6427.2|6424.4|6429.2|6426.4|6429.2|6426.4|6427.2|6424.4|9
1614825810000|2021-03-04 02:43:30|6429.4|6425.4|6430.7|6427.9|6430.7|6427.9|6428.8|6425.4|43
1614825820000|2021-03-04 02:43:40|6430.2|6427.4|6431.8|6429|6433.1|6430.3|6430.2|6427.4|74
1614825830000|2021-03-04 02:43:50|6432.3|6429.5|6433.2|6430.4|6433.2|6430.4|6432.3|6429.5|3
1614825840000|2021-03-04 02:44:00|6432.8|6430|6432.8|6430|6432.8|6430|6432.8|6430|19
1614825850000|2021-03-04 02:44:10|6433.2|6430.4|6434.2|6431.4|6434.7|6431.9|6431.4|6428.6|31
1614825860000|2021-03-04 02:44:20|6434.4|6431.6|6433.3|6430.5|6434.8|6432|6433.3|6430.5|32
1614825870000|2021-03-04 02:44:30|6432.5|6429.7|6432.4|6429.6|6432.8|6430|6431.8|6429|6
1614825880000|2021-03-04 02:44:40|6432.3|6429.5|6434.3|6431.5|6435.7|6432.9|6432.3|6429.5|78
1614825890000|2021-03-04 02:44:50|6435.1|6432.3|6433.3|6430.5|6435.3|6432.5|6432.3|6429.5|14
1614825900000|2021-03-04 02:45:00|6434.1|6431.3|6433.3|6430.5|6434.3|6431.5|6433.3|6430.5|20
1614825910000|2021-03-04 02:45:10|6434.1|6431.3|6434.3|6431.5|6434.3|6431.5|6434.1|6431.3|8
1614825920000|2021-03-04 02:45:20|6435.3|6431.3|6435.3|6432.5|6436.3|6433.5|6435.3|6431.3|17
1614825930000|2021-03-04 02:45:30|6434.3|6431.5|6435.3|6432.5|6436.3|6433.5|6433.3|6430.5|20
1614825940000|2021-03-04 02:45:40|6434.3|6431.5|6433.3|6430.5|6435.3|6432.5|6433.3|6430.5|13
1614825950000|2021-03-04 02:45:50|6434.3|6431.5|6436.2|6433.4|6436.2|6433.4|6434.3|6431.5|17
1614825960000|2021-03-04 02:46:00|6435.4|6432.6|6435.3|6432.5|6435.4|6432.6|6434.3|6431.4|33
1614825970000|2021-03-04 02:46:10|6435.8|6433|6436.8|6434|6437.5|6434.7|6435.8|6433|48
1614825980000|2021-03-04 02:46:20|6437.2|6434.4|6435.4|6432.6|6437.2|6434.4|6435.3|6432.5|61
1614825990000|2021-03-04 02:46:30|6435.3|6432.5|6435.3|6432.5|6435.3|6432.5|6434.5|6431.7|0
1614826000000|2021-03-04 02:46:40|6434.3|6431.5|6435.3|6432.5|6435.3|6432.5|6434.3|6431.5|1
1614826010000|2021-03-04 02:46:50|6434.3|6431.5|6435.3|6432.5|6435.3|6432.5|6434.3|6431.3|2
1614826020000|2021-03-04 02:47:00|6435.9|6433.1|6433.3|6430.5|6435.9|6433.1|6433.3|6430.5|4
1614826040000|2021-03-04 02:47:20|6433.8|6431|6433.3|6430.5|6433.8|6431|6432.8|6430|57
1614826050000|2021-03-04 02:47:30|6433.8|6431|6433.4|6430.6|6434.3|6431.5|6433.3|6430.5|3
1614826060000|2021-03-04 02:47:40|6433|6430.2|6433.3|6430.5|6433.4|6430.6|6432.9|6430.1|1
1614826070000|2021-03-04 02:47:50|6433.4|6430.6|6433.4|6430.6|6433.4|6430.6|6433.4|6430.6|1
1614826080000|2021-03-04 02:48:00|6432.6|6429.8|6432.4|6429.6|6432.6|6429.8|6432.4|6429.6|3
1614826090000|2021-03-04 02:48:10|6432.8|6430|6432.4|6429.6|6432.8|6430|6432.4|6429.6|1
1614826100000|2021-03-04 02:48:20|6432.7|6429.9|6433.4|6430.6|6434.5|6430.7|6432.7|6429.9|7
1614826110000|2021-03-04 02:48:30|6432.6|6429.8|6432.3|6429.5|6432.7|6429.9|6432.3|6429.5|6
1614826120000|2021-03-04 02:48:40|6433.1|6430.3|6433.5|6430.7|6434.4|6430.7|6433.1|6430.3|1
1614826130000|2021-03-04 02:48:50|6433.4|6430.6|6434.3|6431.5|6434.3|6431.5|6433.4|6430.6|1
1614826140000|2021-03-04 02:49:00|6434.4|6431.6|6434.5|6431.7|6435.3|6432.5|6434.4|6431.6|0
1614826150000|2021-03-04 02:49:10|6434.4|6431.6|6434.4|6431.6|6434.8|6432|6434.4|6431.6|1
1614826160000|2021-03-04 02:49:20|6434|6431.2|6433.3|6430.5|6434|6431.2|6432.4|6429.6|0
1614826170000|2021-03-04 02:49:30|6433.4|6430.6|6433.3|6430.5|6433.4|6430.6|6433.3|6430.5|2
1614826190000|2021-03-04 02:49:50|6432.4|6429.6|6432.3|6429.5|6432.4|6429.6|6431.8|6429|3
1614826200000|2021-03-04 02:50:00|6432.4|6429.6|6431.2|6428.4|6432.4|6429.6|6430.8|6428|1
1614826210000|2021-03-04 02:50:10|6431.3|6428.5|6429.3|6426.5|6431.3|6428.5|6429.3|6426.5|3
1614826220000|2021-03-04 02:50:20|6429.5|6426.7|6428.3|6425.5|6430.3|6427.5|6427.9|6425.1|13
1614826230000|2021-03-04 02:50:30|6428.4|6425.6|6426.8|6424|6428.4|6425.6|6426.8|6424|17
1614826240000|2021-03-04 02:50:40|6426.9|6424.1|6427.3|6424.5|6427.3|6424.5|6426.8|6424|6
1614826250000|2021-03-04 02:50:50|6427.8|6425|6428.2|6425.4|6428.2|6425.4|6427.8|6425|2
1614826260000|2021-03-04 02:51:00|6428.3|6425.5|6426.4|6423.6|6428.3|6425.5|6426.4|6423.6|12
1614826270000|2021-03-04 02:51:10|6427.4|6424.6|6427.4|6424.6|6427.4|6424.6|6427.4|6424.6|1
1614826300000|2021-03-04 02:51:40|||||||||2
1614826320000|2021-03-04 02:52:00|6426.9|6424.1|6423.3|6420.5|6426.9|6424.1|6423.3|6419.5|23
1614826340000|2021-03-04 02:52:20|6422.4|6419.6|6423.2|6420.4|6423.2|6420.4|6422.4|6419.6|4
1614826350000|2021-03-04 02:52:30|6423.3|6420.5|6426.3|6423.5|6426.3|6423.5|6423.3|6420.5|17
1614826360000|2021-03-04 02:52:40|6425.9|6423.1|6425.8|6423|6425.9|6423.1|6425.8|6423|0
1614826370000|2021-03-04 02:52:50|6426.2|6423.4|6425.3|6422.5|6426.3|6423.5|6425.3|6422.5|26
1614826380000|2021-03-04 02:53:00|6424.9|6422.1|6422.3|6419.5|6424.9|6422.1|6422.3|6419.5|0
1614826390000|2021-03-04 02:53:10|6421.8|6419|6422.3|6419.5|6422.3|6419.5|6421.4|6418.6|1
1614826400000|2021-03-04 02:53:20|6423.1|6420.3|6423.4|6420.6|6424.5|6420.6|6423.1|6420.3|1
1614826410000|2021-03-04 02:53:30|6424.4|6420.4|6423.3|6420.5|6424.4|6420.6|6423.3|6420.4|0
1614826420000|2021-03-04 02:53:40|6422.8|6420|6423.5|6420.7|6424.5|6420.7|6422.4|6419.6|1
1614826430000|2021-03-04 02:53:50|6422.8|6420|6421.8|6419|6422.8|6420|6421.8|6419|0
1614826440000|2021-03-04 02:54:00|6421.4|6418.6|6422.5|6419.7|6423.3|6420.5|6421.4|6418.6|10
1614826450000|2021-03-04 02:54:10|6422.3|6419.5|6421.8|6419|6422.3|6419.5|6421.8|6419|2
1614826460000|2021-03-04 02:54:20|6421.6|6418.8|6421.4|6418.6|6422.4|6419.5|6420.4|6417|4
1614826470000|2021-03-04 02:54:30|6421.3|6418.5|6422.3|6419.5|6422.3|6419.5|6421.3|6418.5|7
1614826480000|2021-03-04 02:54:40|6422.7|6419.9|6422|6419.2|6423.4|6420.6|6422|6419.2|1
1614826490000|2021-03-04 02:54:50|6422.4|6419.6|6424.3|6421.5|6424.3|6421.5|6421.9|6419.1|3
1614826500000|2021-03-04 02:55:00|6424.5|6421.7|6423.4|6420.6|6425.3|6422.5|6423.4|6420.6|3
1614826510000|2021-03-04 02:55:10|6422.8|6420|6422.3|6419.5|6422.8|6420|6422.3|6419.5|1
1614826520000|2021-03-04 02:55:20|6421.8|6419|6423.3|6420.5|6423.3|6420.5|6421.8|6419|2
1614826530000|2021-03-04 02:55:30|6422.8|6420|6422.8|6420|6422.8|6420|6422.8|6420|0
1614826540000|2021-03-04 02:55:40|6422.4|6419.6|6424.3|6421.5|6424.3|6421.5|6422.4|6419.6|6
1614826550000|2021-03-04 02:55:50|6423.9|6421.1|6422.9|6420.1|6423.9|6421.1|6422.9|6420.1|1
1614826560000|2021-03-04 02:56:00|6422.8|6420|6423.2|6420.4|6423.2|6420.4|6421.9|6419.1|9
1614826570000|2021-03-04 02:56:10|6422.9|6420.1|6422.4|6419.6|6422.9|6420.1|6422.4|6419.6|2
1614826580000|2021-03-04 02:56:20|6422.8|6420|6422.8|6420|6422.8|6420|6422.8|6420|3
1614826590000|2021-03-04 02:56:30|6423.6|6420.8|6423.9|6421.1|6424.3|6421.5|6423.3|6420.5|36
1614826600000|2021-03-04 02:56:40|6423.8|6421|6424.3|6421.5|6424.3|6421.5|6423.8|6421|2
1614826610000|2021-03-04 02:56:50|6423.9|6421.1|6423.8|6421|6423.9|6421.1|6423.4|6420.6|61
1614826620000|2021-03-04 02:57:00|6424.3|6421.5|6424.2|6421.4|6424.8|6422|6423.8|6421|21
1614826630000|2021-03-04 02:57:10|6423.8|6421|6423.8|6421|6423.8|6421|6423.8|6421|7
1614826640000|2021-03-04 02:57:20|6422.8|6420|6423.8|6421|6423.8|6421|6422.8|6420|33
1614826650000|2021-03-04 02:57:30|||||||||8
1614826660000|2021-03-04 02:57:40|||||||||9
1614826670000|2021-03-04 02:57:50|6423.4|6420.6|6423.8|6421|6423.8|6421|6423.3|6420.5|22
1614826680000|2021-03-04 02:58:00|6424.8|6422|6425.2|6422.4|6425.2|6422.4|6424.8|6422|23
1614826690000|2021-03-04 02:58:10|6424.9|6422.1|6426.8|6424|6427.1|6424.3|6424.9|6422.1|6
1614826700000|2021-03-04 02:58:20|6427.3|6424.5|6426.7|6423.9|6427.3|6424.5|6425.7|6422.9|10
1614826710000|2021-03-04 02:58:30|6426.8|6424|6426.3|6423.5|6426.8|6424|6426.3|6423.5|0
1614826720000|2021-03-04 02:58:40|6426.8|6424|6426.3|6423.5|6426.8|6424|6426.3|6423.5|1
1614826730000|2021-03-04 02:58:50|6425.9|6423.1|6426.3|6423.5|6426.3|6423.5|6425.8|6423|1
1614826740000|2021-03-04 02:59:00|6424.9|6422.1|6424.3|6421.5|6425.7|6422.9|6423.4|6420.6|15
1614826750000|2021-03-04 02:59:10|6423.1|6420.3|6425.2|6422.4|6425.2|6422.4|6423.1|6420.3|35
1614826760000|2021-03-04 02:59:20|6424.9|6422.1|6427.1|6424.3|6427.1|6424.3|6424.8|6422|5
1614826770000|2021-03-04 02:59:30|6427.3|6424.5|6427.3|6424.5|6427.3|6424.5|6427.3|6424.5|1
1614826810000|2021-03-04 03:00:10|6425.8|6423|6425.4|6422.6|6425.8|6423|6425.4|6422.6|6
1614826830000|2021-03-04 03:00:30|6425.3|6422.5|6425.3|6422.5|6425.3|6422.5|6425.3|6422.5|0
1614826860000|2021-03-04 03:01:00|6426.9|6424.1|6429.4|6426.6|6430.4|6426.6|6426.9|6424.1|33
1614826870000|2021-03-04 03:01:10|6429.3|6426.5|6428.3|6425.5|6429.3|6426.5|6428.3|6425.5|6
1614826880000|2021-03-04 03:01:20|6427.9|6425.1|6428.3|6425.5|6428.3|6425.5|6427.8|6425|2
1614826900000|2021-03-04 03:01:40|6427.8|6425|6427.4|6424.6|6427.8|6425|6427.4|6424.6|1
1614826920000|2021-03-04 03:02:00|6427|6424.2|6422.9|6420.1|6427|6424.2|6422.9|6420.1|17
1614826930000|2021-03-04 03:02:10|6423.3|6420.5|6420.4|6417.6|6423.4|6420.6|6420.4|6417.6|20
1614826940000|2021-03-04 03:02:20|||||||||7
1614826950000|2021-03-04 03:02:30|6420.8|6418|6421.4|6418.6|6421.8|6419|6420.8|6418|13
1614826960000|2021-03-04 03:02:40|6420.9|6418.1|6419.9|6417.1|6420.9|6418.1|6419.9|6417.1|3
1614826970000|2021-03-04 03:02:50|6419.7|6416.9|6419.3|6416.5|6419.8|6417|6418.4|6415.6|18
1614826980000|2021-03-04 03:03:00|6418.8|6416|6416.3|6413.5|6419.2|6416.4|6416.3|6413.5|10
1614826990000|2021-03-04 03:03:10|6415.9|6413.1|6417.3|6414.5|6418.3|6415.5|6415.8|6413|15
1614827000000|2021-03-04 03:03:20|6416.8|6414|6416.8|6414|6416.8|6414|6415.8|6413|7
1614827010000|2021-03-04 03:03:30|6417.2|6414.4|6417.3|6414.5|6419.3|6416.5|6417.2|6414.4|10
1614827020000|2021-03-04 03:03:40|6417.7|6414.9|6417.7|6414.9|6417.8|6415|6416.8|6414|11
1614827030000|2021-03-04 03:03:50|6417.4|6414.6|6417.7|6414.9|6417.7|6414.9|6416.8|6414|7
1614827040000|2021-03-04 03:04:00|6417.8|6415|6417.3|6414.5|6419.2|6416.4|6417.3|6413.5|7
1614827050000|2021-03-04 03:04:10|6418.8|6416|6419.3|6416.5|6419.3|6416.5|6418.8|6416|10
1614827060000|2021-03-04 03:04:20|6420.1|6417.3|6420.3|6417.5|6420.3|6417.5|6420.1|6417.3|11
1614827070000|2021-03-04 03:04:30|6420.1|6417.3|6420.3|6417.5|6420.3|6417.5|6419.3|6416.5|11
1614827080000|2021-03-04 03:04:40|||||||||5
1614827090000|2021-03-04 03:04:50|||||||||3
1614827100000|2021-03-04 03:05:00|||||||||3
1614827120000|2021-03-04 03:05:20|6419.3|6416.5|6419.3|6416.5|6419.3|6416.5|6419.3|6416.5|3
1614827160000|2021-03-04 03:06:00|||||||||1
1614827170000|2021-03-04 03:06:10|6419.8|6417|6419.7|6416.9|6419.8|6417|6419.3|6416.5|0
1614827180000|2021-03-04 03:06:20|6420.3|6417.5|6420.3|6417.5|6420.3|6417.5|6420.3|6417.5|3
1614827190000|2021-03-04 03:06:30|6420.8|6418|6420.3|6417.5|6420.8|6418|6420.3|6417.5|0
1614827200000|2021-03-04 03:06:40|6419.9|6417.1|6420.5|6417.7|6420.5|6417.7|6419.9|6417.1|1
1614827210000|2021-03-04 03:06:50|6420.9|6418.1|6422.3|6419.5|6422.3|6419.5|6420.9|6418.1|2
1614827220000|2021-03-04 03:07:00|6421.8|6419|6422.3|6419.5|6422.3|6419.5|6421.8|6419|0
1614827230000|2021-03-04 03:07:10|6423.3|6420.5|6423.3|6420.5|6423.3|6420.5|6423.3|6420.5|2
1614827250000|2021-03-04 03:07:30|||||||||2
1614827260000|2021-03-04 03:07:40|6423.7|6420.9|6424.8|6422|6424.8|6422|6423.7|6420.9|6
1614827270000|2021-03-04 03:07:50|6424.7|6421.9|6424.3|6421.5|6424.7|6421.9|6424.3|6421.5|1
1614827280000|2021-03-04 03:08:00|6423.9|6421.1|6423.8|6421|6424.3|6421.5|6423.8|6421|0
1614827290000|2021-03-04 03:08:10|6423.7|6420.9|6423.3|6420.5|6423.7|6420.9|6423.3|6420.5|5
1614827300000|2021-03-04 03:08:20|6422.8|6420|6422.8|6420|6422.8|6420|6422.8|6420|0
1614827310000|2021-03-04 03:08:30|6422.7|6419.9|6420.8|6418|6422.7|6419.9|6420.8|6418|14
1614827320000|2021-03-04 03:08:40|6419.8|6417|6419.7|6416.9|6419.8|6417|6418.8|6416|7
1614827330000|2021-03-04 03:08:50|6419.8|6417|6416.4|6413.6|6419.8|6417|6416.4|6413.6|16
1614827340000|2021-03-04 03:09:00|6416.2|6413.4|6418.2|6415.4|6418.2|6415.4|6416.2|6413.4|3
1614827350000|2021-03-04 03:09:10|6418.7|6415.9|6419.2|6416.4|6419.2|6416.4|6418.3|6415.5|7
1614827360000|2021-03-04 03:09:20|6417.3|6414.5|6417.3|6414.5|6417.8|6415|6417|6414.2|43
1614827370000|2021-03-04 03:09:30|6417.8|6415|6418.2|6415.4|6418.2|6415.4|6416.9|6414.1|8
1614827380000|2021-03-04 03:09:40|6418.5|6415.7|6418.2|6415.4|6419.2|6416.4|6417.3|6413.9|6
1614827390000|2021-03-04 03:09:50|6418.3|6415.5|6419.3|6416.5|6419.8|6417|6418.3|6415.3|57
1614827400000|2021-03-04 03:10:00|6419.8|6417|6418.8|6416|6419.8|6417|6418.8|6415.4|20
1614827410000|2021-03-04 03:10:10|6418.2|6415.4|6418.2|6415.4|6419.2|6416.4|6418.2|6415.4|24
1614827420000|2021-03-04 03:10:20|6417.8|6415|6418.2|6415.4|6418.2|6415.4|6417.8|6415|0
1614827430000|2021-03-04 03:10:30|6417.8|6415|6418.2|6415.4|6418.2|6415.4|6417.8|6415|0
1614827440000|2021-03-04 03:10:40|6418.7|6415.9|6418.2|6415.4|6419.2|6416.4|6417.8|6415|9
1614827450000|2021-03-04 03:10:50|6417.8|6415|6417.8|6415|6418.2|6415.4|6417.8|6415|0
1614827470000|2021-03-04 03:11:10|6417.3|6414.5|6416.8|6414|6417.3|6414.5|6416.8|6414|4
1614827490000|2021-03-04 03:11:30|6416.7|6413.9|6416.2|6413.4|6416.7|6413.9|6415.8|6413|2
1614827500000|2021-03-04 03:11:40|6416.3|6413.5|6416.3|6413.5|6416.3|6413.5|6416.3|6413.5|0
1614827520000|2021-03-04 03:12:00|6415.9|6413.1|6416.3|6413.5|6416.3|6413.5|6415.8|6413|1
1614827530000|2021-03-04 03:12:10|6416.7|6413.9|6416.1|6413.3|6417.3|6414.5|6416.1|6413.3|11
1614827540000|2021-03-04 03:12:20|6415.8|6413|6417.1|6414.3|6417.8|6415|6415.8|6413|27
1614827550000|2021-03-04 03:12:30|6417.3|6414.5|6417.8|6415|6417.8|6415|6417.3|6414.5|3
1614827560000|2021-03-04 03:12:40|||||||||9
1614827570000|2021-03-04 03:12:50|||||||||17
1614827580000|2021-03-04 03:13:00|||||||||7
1614827590000|2021-03-04 03:13:10|6417.6|6414.8|6417.1|6414.3|6417.6|6414.8|6417.1|6414.3|5
1614827640000|2021-03-04 03:14:00|6416.8|6414|6416.8|6414|6416.8|6414|6416.8|6414|0
1614827650000|2021-03-04 03:14:10|||||||||9
1614827660000|2021-03-04 03:14:20|6416|6413.2|6415.6|6412.8|6416.1|6413.3|6415.6|6412.8|118
1614827670000|2021-03-04 03:14:30|6416.1|6413.3|6416.1|6413.3|6416.1|6413.3|6415.8|6413|5
1614827680000|2021-03-04 03:14:40|6415.9|6413.1|6415.8|6413|6416.3|6413.5|6415.8|6413|40
1614827700000|2021-03-04 03:15:00|6415.4|6412.6|6415.6|6412.8|6415.8|6413|6415.4|6412.6|70
1614827710000|2021-03-04 03:15:10|6415.8|6413|6415.8|6413|6415.8|6413|6415.8|6413|11
1614827730000|2021-03-04 03:15:30|||||||||6
1614827740000|2021-03-04 03:15:40|6416|6413.2|6417.8|6415|6417.8|6415|6416|6413.2|31
1614827750000|2021-03-04 03:15:50|6416.8|6414|6417.1|6414.3|6417.6|6414.8|6416.8|6414|5
1614827760000|2021-03-04 03:16:00|6417.3|6414.5|6416.8|6414|6417.3|6414.5|6416.3|6413.5|25
1614827770000|2021-03-04 03:16:10|6417.1|6414.3|6417.8|6415|6417.8|6415|6417.1|6414.3|19
1614827780000|2021-03-04 03:16:20|||||||||3
1614827790000|2021-03-04 03:16:30|6416.5|6413.7|6416.8|6414|6416.8|6414|6416.3|6413.5|21
1614827800000|2021-03-04 03:16:40|6417.1|6414.3|6416.1|6413.3|6417.8|6415|6415.9|6413.1|6
1614827810000|2021-03-04 03:16:50|6416.6|6413.8|6416.8|6414|6416.8|6414|6415.8|6413|0
1614827820000|2021-03-04 03:17:00|6416.4|6413.6|6416.1|6413.3|6416.4|6413.6|6415.8|6413|1
1614827830000|2021-03-04 03:17:10|6416.6|6413.8|6417.3|6414.5|6417.8|6415|6416.6|6413.8|5
1614827850000|2021-03-04 03:17:30|6416.5|6413.7|6415.9|6413.1|6416.5|6413.7|6415.9|6413.1|3
1614827860000|2021-03-04 03:17:40|6415.8|6413|6415.8|6413|6415.8|6413|6415.8|6413|0
1614827880000|2021-03-04 03:18:00|||||||||1
1614827890000|2021-03-04 03:18:10|6416.8|6414|6418.3|6415.5|6418.3|6415.5|6416.8|6414|25
1614827900000|2021-03-04 03:18:20|6418.8|6416|6418.4|6415.6|6418.8|6416|6418.4|6415.6|0
1614827910000|2021-03-04 03:18:30|6418.3|6415.5|6419.1|6416.3|6419.1|6416.3|6417.8|6415|1
1614827920000|2021-03-04 03:18:40|6419.3|6416.5|6419.3|6416.5|6419.3|6416.5|6419.3|6416.5|0
1614827930000|2021-03-04 03:18:50|6419.6|6416.8|6419.3|6416.5|6419.8|6417|6419.3|6416.5|0
1614827940000|2021-03-04 03:19:00|6419.1|6416.3|6417.8|6415|6419.1|6416.3|6417.3|6414.5|2
1614827950000|2021-03-04 03:19:10|6418.1|6415.3|6417.8|6415|6418.1|6415.3|6417.8|6415|0
1614827960000|2021-03-04 03:19:20|6418.1|6415.3|6419.1|6416.3|6419.1|6416.3|6418.1|6415.3|1
1614827970000|2021-03-04 03:19:30|6419.3|6416.5|6419.3|6416.5|6419.3|6416.5|6419.3|6416.5|0
1614827990000|2021-03-04 03:19:50|6418.9|6416.1|6418.1|6415.3|6418.9|6416.1|6418.1|6415.3|2
1614828000000|2021-03-04 03:20:00|6418.2|6415.4|6418.2|6415.4|6418.2|6415.4|6418.2|6415.4|0
1614828010000|2021-03-04 03:20:10|6416.7|6413.9|6417.1|6414.3|6417.1|6414.3|6416.2|6413.4|13
1614828030000|2021-03-04 03:20:30|6416.7|6413.9|6415.7|6412.9|6416.7|6413.9|6415.7|6412.9|4
1614828050000|2021-03-04 03:20:50|6416.1|6413.3|6416.2|6413.4|6416.5|6413.7|6416.1|6413.3|2
1614828060000|2021-03-04 03:21:00|6416.7|6413.9|6415.6|6412.8|6416.7|6413.9|6415.6|6412.8|7
1614828070000|2021-03-04 03:21:10|||||||||17
1614828080000|2021-03-04 03:21:20|6415.9|6413.1|6416.7|6413.9|6416.7|6413.9|6415.9|6413.1|5
1614828090000|2021-03-04 03:21:30|6416.2|6413.4|6414.7|6411.9|6416.2|6413.4|6414.7|6411.9|7
1614828100000|2021-03-04 03:21:40|6415.1|6412.3|6415.1|6412.3|6415.1|6412.3|6415.1|6412.3|1
1614828110000|2021-03-04 03:21:50|6415.5|6412.7|6415.1|6412.3|6415.7|6412.9|6415.1|6412.3|0
1614828140000|2021-03-04 03:22:20|6415.7|6412.9|6415.7|6412.9|6415.7|6412.9|6415.7|6412.9|1
1614828150000|2021-03-04 03:22:30|6416.1|6413.3|6417.4|6414.6|6417.7|6414.9|6416.1|6413.3|12
1614828160000|2021-03-04 03:22:40|6417.2|6414.4|6413.2|6410.4|6417.2|6414.4|6413.2|6410.4|39
1614828190000|2021-03-04 03:23:10|6412.5|6409.7|6412.7|6409.9|6412.7|6409.9|6411.7|6408.9|1
1614828200000|2021-03-04 03:23:20|6412.6|6409.8|6412.2|6409.4|6412.6|6409.8|6412.2|6409.4|2
1614828210000|2021-03-04 03:23:30|6412.6|6409.8|6412.9|6410.1|6413.2|6410.4|6412.6|6409.8|0
1614828220000|2021-03-04 03:23:40|6412.7|6409.9|6413.2|6410.4|6413.2|6410.4|6412.7|6409.9|2
1614828230000|2021-03-04 03:23:50|6412.5|6409.7|6412.5|6409.7|6412.5|6409.7|6412.5|6409.7|1
1614828240000|2021-03-04 03:24:00|6412.2|6409.4|6411.2|6408.4|6412.2|6409.4|6410.7|6407.9|8
1614828250000|2021-03-04 03:24:10|6411.6|6408.8|6411.7|6408.9|6412.2|6409.4|6411.6|6408.8|2
1614828260000|2021-03-04 03:24:20|6411.9|6409.1|6412.7|6409.9|6413.2|6410.4|6411.7|6408.9|3
1614828270000|2021-03-04 03:24:30|6413.2|6410.4|6413.2|6410.4|6413.2|6410.4|6413.2|6410.4|1
1614828280000|2021-03-04 03:24:40|6414|6411.2|6414.2|6411.4|6414.2|6411.4|6414|6411.2|0
1614828300000|2021-03-04 03:25:00|6415.1|6412.3|6414.2|6411.4|6415.1|6412.3|6414.2|6411.4|0
1614828310000|2021-03-04 03:25:10|6415.2|6412.4|6415.2|6412.4|6415.2|6412.4|6415.2|6412.4|0
1614828320000|2021-03-04 03:25:20|6414.5|6411.7|6413.2|6410.4|6414.5|6411.7|6413.2|6410.4|0
1614828330000|2021-03-04 03:25:30|6412.7|6409.9|6411.9|6409.1|6412.7|6409.9|6411.9|6409.1|2
1614828340000|2021-03-04 03:25:40|6411.7|6408.9|6414.2|6411.4|6414.7|6411.9|6411.7|6408.9|7
1614828350000|2021-03-04 03:25:50|6413.7|6410.9|6413.7|6410.9|6413.7|6410.9|6413.7|6410.9|3
1614828360000|2021-03-04 03:26:00|6413.2|6410.4|6414.2|6411.4|6414.2|6411.4|6412.7|6409.9|7
1614828370000|2021-03-04 03:26:10|6415|6412.2|6415.2|6412.4|6415.2|6412.4|6415|6412.2|1
1614828390000|2021-03-04 03:26:30|6414.2|6411.4|6414.1|6411.3|6414.2|6411.4|6413.7|6410.9|2
1614828400000|2021-03-04 03:26:40|6415.2|6412.4|6415.4|6412.6|6415.7|6412.9|6415.2|6412.4|3
1614828420000|2021-03-04 03:27:00|6415.2|6412.4|6414.7|6411.9|6415.2|6412.4|6414.7|6411.9|0
1614828430000|2021-03-04 03:27:10|6414.2|6411.4|6414.2|6411.4|6414.7|6411.9|6414.2|6411.4|4
1614828440000|2021-03-04 03:27:20|6414.7|6411.9|6414.4|6411.6|6414.7|6411.9|6414.4|6411.6|1
1614828450000|2021-03-04 03:27:30|6414.2|6411.4|6413.7|6410.9|6414.2|6411.4|6412.7|6409.9|9
1614828460000|2021-03-04 03:27:40|6414.7|6411.9|6415.2|6412.4|6415.2|6412.4|6414.7|6411.9|36
1614828490000|2021-03-04 03:28:10|6415.7|6412.9|6416.7|6413.9|6416.7|6413.9|6415.7|6412.9|2
1614828500000|2021-03-04 03:28:20|6417.2|6414.4|6415.2|6412.4|6417.2|6414.4|6415.1|6412.2|7
1614828510000|2021-03-04 03:28:30|6415.6|6412.8|6415.2|6412.4|6415.7|6412.9|6415.2|6412.4|0
1614828520000|2021-03-04 03:28:40|6414.8|6412|6414.7|6411.9|6414.8|6412|6414.7|6411.9|0
1614828530000|2021-03-04 03:28:50|6414.3|6411.5|6414.7|6411.9|6414.7|6411.9|6414.3|6411.5|1
1614828540000|2021-03-04 03:29:00|6414.3|6411.5|6414.3|6411.5|6414.3|6411.5|6414.3|6411.5|0
1614828570000|2021-03-04 03:29:30|6414.7|6411.9|6414.7|6411.9|6414.7|6411.9|6414.7|6411.9|3
1614828590000|2021-03-04 03:29:50|||||||||1
1614828600000|2021-03-04 03:30:00|6414.3|6411.5|6414.3|6411.5|6414.3|6411.5|6414.3|6411.5|3
1614828610000|2021-03-04 03:30:10|6414.1|6411.3|6414.1|6411.3|6414.1|6411.3|6414.1|6411.3|0
1614828620000|2021-03-04 03:30:20|6413.7|6410.9|6413.7|6410.9|6413.7|6410.9|6413.7|6410.9|0
1614828630000|2021-03-04 03:30:30|6412.7|6409.9|6412.3|6409.5|6412.7|6409.9|6412.3|6409.5|11
1614828640000|2021-03-04 03:30:40|6412.1|6409.3|6411.7|6408.9|6412.1|6409.3|6411.7|6408.9|0
1614828660000|2021-03-04 03:31:00|6412|6409.2|6412.2|6409.4|6413.1|6410.3|6412|6409.2|7
1614828680000|2021-03-04 03:31:20|6411.5|6408.7|6412.1|6409.3|6412.1|6409.3|6411.3|6408.5|0
1614828690000|2021-03-04 03:31:30|6412.2|6409.4|6413.1|6410.3|6413.1|6410.3|6412.2|6409.4|0
1614828700000|2021-03-04 03:31:40|6413.2|6410.4|6413.2|6410.4|6413.2|6410.4|6413.2|6410.4|0
1614828710000|2021-03-04 03:31:50|6414.2|6410.2|6414|6411.2|6414.2|6411.2|6414|6410.2|0
1614828720000|2021-03-04 03:32:00|6414.1|6411.3|6414.7|6411.9|6414.7|6411.9|6414.1|6411.3|15
1614828730000|2021-03-04 03:32:10|6414.6|6411.8|6416.2|6413.4|6416.2|6413.4|6414.6|6411.8|65
1614828740000|2021-03-04 03:32:20|6417.2|6413.2|6417|6414.2|6417.2|6414.2|6417|6413.2|0
1614828750000|2021-03-04 03:32:30|6417.1|6414.3|6417.1|6414.3|6417.2|6414.4|6416.7|6413.9|10
1614828760000|2021-03-04 03:32:40|6417.7|6414.9|6419.1|6416.3|6419.1|6416.3|6417.7|6414.9|0
1614828770000|2021-03-04 03:32:50|6418.2|6415.4|6420|6417.2|6420|6417.2|6418.1|6415.3|28
1614828780000|2021-03-04 03:33:00|6420.1|6417.3|6419.7|6416.9|6420.1|6417.3|6419.7|6416.9|3
1614828790000|2021-03-04 03:33:10|||||||||3
1614828800000|2021-03-04 03:33:20|6419.6|6416.8|6417.7|6414.9|6419.6|6416.8|6417.7|6414.9|7
1614828820000|2021-03-04 03:33:40|6418.5|6415.7|6418.3|6415.5|6419.1|6416.3|6418.3|6415.5|5
1614828830000|2021-03-04 03:33:50|6417.7|6414.9|6418.6|6415.8|6418.6|6415.8|6417.7|6414.9|0
1614828840000|2021-03-04 03:34:00|6419.1|6416.3|6420.1|6417.3|6420.1|6417.3|6419.1|6416.3|0
1614828850000|2021-03-04 03:34:10|6419.7|6416.9|6420.1|6417.3|6420.2|6417.3|6419.3|6416.2|1
1614828860000|2021-03-04 03:34:20|6420.2|6417.4|6422.2|6419.4|6423.2|6420.4|6420.2|6417.4|13
1614828870000|2021-03-04 03:34:30|6421.5|6418.7|6421.2|6418.4|6421.5|6418.7|6421.2|6418.4|5
1614828880000|2021-03-04 03:34:40|6422|6419.2|6422.1|6419.3|6422.2|6419.4|6421.7|6418.9|0
1614828890000|2021-03-04 03:34:50|6421.7|6418.9|6421.7|6418.9|6421.7|6418.9|6421.7|6418.9|1
1614828900000|2021-03-04 03:35:00|6422.2|6419.4|6422.2|6419.4|6422.2|6419.4|6422.2|6419.4|5
1614828910000|2021-03-04 03:35:10|6421.7|6418.9|6422.1|6419.3|6422.2|6419.4|6421.7|6418.9|0
1614828920000|2021-03-04 03:35:20|6421.7|6418.9|6421.7|6418.9|6422.1|6419.3|6421.7|6418.9|1
1614828940000|2021-03-04 03:35:40|||||||||11
1614828980000|2021-03-04 03:36:20|6420.2|6417.4|6420.2|6417.4|6420.2|6417.4|6420.2|6417.4|18
1614828990000|2021-03-04 03:36:30|6418.6|6415.8|6420.2|6417.4|6420.7|6417.9|6418.6|6415.8|1
1614829000000|2021-03-04 03:36:40|6419.7|6416.9|6419.7|6416.9|6419.7|6416.9|6419.7|6416.9|0
1614829020000|2021-03-04 03:37:00|6418.6|6415.8|6419.2|6416.4|6419.2|6416.4|6418.6|6415.8|3
1614829030000|2021-03-04 03:37:10|6419.7|6416.9|6420.2|6417.4|6420.2|6417.4|6419.7|6416.9|2
1614829050000|2021-03-04 03:37:30|6420.1|6417.3|6420.1|6417.3|6420.1|6417.3|6419.6|6416.8|4
1614829070000|2021-03-04 03:37:50|6419.7|6416.9|6420.1|6417.3|6420.1|6417.3|6419.7|6416.9|0
1614829080000|2021-03-04 03:38:00|6419.7|6416.9|6419.7|6416.9|6420.1|6417.3|6419.7|6416.9|0
1614829090000|2021-03-04 03:38:10|6420.1|6417.3|6420.1|6417.3|6420.1|6417.3|6420.1|6417.3|1
1614829110000|2021-03-04 03:38:30|6419.7|6416.9|6419.7|6416.9|6420.1|6417.3|6419.7|6416.9|0
1614829120000|2021-03-04 03:38:40|6420.1|6417.3|6419.7|6416.9|6420.1|6417.3|6419.7|6416.9|0
1614829130000|2021-03-04 03:38:50|6420.1|6417.3|6420.1|6417.3|6420.1|6417.3|6419.7|6416.9|0
1614829140000|2021-03-04 03:39:00|6419.7|6416.9|6419.7|6416.9|6419.7|6416.9|6419.7|6416.9|0
1614829150000|2021-03-04 03:39:10|6419.6|6416.8|6419.6|6416.8|6419.6|6416.8|6419.6|6416.8|10
1614829160000|2021-03-04 03:39:20|6419.7|6416.9|6419.7|6416.9|6420.1|6417.3|6419.7|6416.9|2
1614829170000|2021-03-04 03:39:30|||||||||1
1614829180000|2021-03-04 03:39:40|6420.1|6417.3|6422.3|6419.5|6423.1|6420.3|6420.1|6417.3|1
1614829190000|2021-03-04 03:39:50|6421.7|6418.9|6421.7|6418.9|6421.7|6418.9|6421.7|6418.9|0
1614829200000|2021-03-04 03:40:00|6421.2|6418.4|6421.2|6418.4|6421.2|6418.4|6421.2|6418.4|1
1614829210000|2021-03-04 03:40:10|6420.8|6418|6420.2|6417.4|6420.8|6418|6420.2|6417.4|0
1614829220000|2021-03-04 03:40:20|6419.2|6416.4|6419.2|6416.4|6419.2|6416.4|6419.2|6416.4|11
1614829240000|2021-03-04 03:40:40|6420.2|6417.4|6421.1|6418.3|6421.1|6418.3|6420.2|6417.4|0
1614829250000|2021-03-04 03:40:50|6420.7|6417.9|6420.2|6417.4|6420.7|6417.9|6420.2|6417.4|0
1614829260000|2021-03-04 03:41:00|6420.6|6417.8|6420.2|6417.4|6420.7|6417.9|6420.2|6417.4|0
1614829270000|2021-03-04 03:41:10|6420.7|6417.9|6420.2|6417.4|6420.7|6417.9|6420.2|6417.4|0
1614829290000|2021-03-04 03:41:30|6419.2|6416.4|6420.2|6417.4|6420.2|6417.4|6419.2|6416.4|1
1614829300000|2021-03-04 03:41:40|6419.8|6417|6420.2|6417.4|6420.2|6417.4|6419.2|6416.4|0
1614829310000|2021-03-04 03:41:50|6417.9|6415.1|6418.1|6415.3|6418.1|6415.3|6416.2|6413.4|5
1614829320000|2021-03-04 03:42:00|6418.2|6415.4|6422.1|6419.3|6422.1|6419.3|6417.2|6414.4|4
1614829330000|2021-03-04 03:42:10|6423.1|6419.1|6421.7|6418.9|6423.1|6420.3|6421.7|6418.9|3
1614829340000|2021-03-04 03:42:20|6422.1|6419.3|6420.3|6417.5|6423.3|6420.3|6420.3|6417.5|0
1614829360000|2021-03-04 03:42:40|6420.7|6417.9|6420.3|6417.5|6420.7|6417.9|6420.3|6417.5|0
1614829370000|2021-03-04 03:42:50|6420.2|6417.4|6420.2|6417.4|6420.2|6417.4|6420.2|6417.4|3
1614829380000|2021-03-04 03:43:00|6420.7|6417.9|6420.7|6417.9|6420.7|6417.9|6420.7|6417.9|0
1614829390000|2021-03-04 03:43:10|6421.5|6418.7|6422.1|6419.3|6423.1|6420.3|6421.5|6418.7|5
1614829400000|2021-03-04 03:43:20|6421.7|6418.9|6421.7|6418.9|6421.7|6418.9|6421.7|6418.9|0
1614829410000|2021-03-04 03:43:30|||||||||12
1614829420000|2021-03-04 03:43:40|6422.1|6419.3|6421.7|6418.9|6422.1|6419.3|6421.7|6418.9|4
1614829440000|2021-03-04 03:44:00|6422.1|6419.3|6422.1|6419.3|6422.1|6419.3|6422.1|6419.3|1
1614829450000|2021-03-04 03:44:10|6422.2|6419.4|6422.2|6419.4|6422.2|6419.4|6422.2|6419.4|0
1614829460000|2021-03-04 03:44:20|6423|6420.2|6423.1|6420.3|6423.1|6420.3|6423|6420.2|0
1614829470000|2021-03-04 03:44:30|6423.2|6420.4|6422.7|6419.9|6423.2|6420.4|6422.7|6419.9|0
1614829500000|2021-03-04 03:45:00|6422.2|6419.4|6422.2|6419.4|6422.2|6419.4|6421.7|6418.9|4
1614829520000|2021-03-04 03:45:20|6421.7|6418.9|6422.1|6419.3|6422.1|6419.3|6421.7|6418.9|0
1614829530000|2021-03-04 03:45:30|6421.7|6418.9|6422.1|6419.3|6422.1|6419.3|6421.7|6418.9|0
1614829540000|2021-03-04 03:45:40|6421.7|6418.9|6421.7|6418.9|6422.1|6419.3|6421.7|6418.9|0
1614829550000|2021-03-04 03:45:50|||||||||5
1614829570000|2021-03-04 03:46:10|6422.1|6419.3|6422.1|6419.3|6422.1|6419.3|6422.1|6419.3|1
1614829600000|2021-03-04 03:46:40|6421.7|6418.9|6421.7|6418.9|6421.7|6418.9|6421.7|6418.9|0
1614829630000|2021-03-04 03:47:10|6421.6|6418.8|6420.7|6417.9|6421.6|6418.8|6420.7|6417.9|0
1614829650000|2021-03-04 03:47:30|6421.2|6418.4|6422.1|6419.3|6422.1|6419.3|6421.2|6418.4|31
1614829660000|2021-03-04 03:47:40|6421.7|6418.9|6421.7|6418.9|6421.7|6418.9|6421.7|6418.9|1
1614829680000|2021-03-04 03:48:00|||||||||1
1614829690000|2021-03-04 03:48:10|6422.6|6419.8|6422.6|6419.8|6422.6|6419.8|6422.6|6419.8|1
1614829710000|2021-03-04 03:48:30|6423.1|6420.3|6423.1|6420.3|6423.1|6420.3|6423.1|6420.3|0
1614829720000|2021-03-04 03:48:40|6422.7|6419.9|6422.7|6419.9|6422.7|6419.9|6422.7|6419.9|0
1614829730000|2021-03-04 03:48:50|||||||||2
1614829740000|2021-03-04 03:49:00|||||||||1
1614829750000|2021-03-04 03:49:10|6424.1|6421.3|6424.1|6421.3|6424.1|6421.3|6423.7|6420.9|3
1614829760000|2021-03-04 03:49:20|6423.7|6420.9|6423.2|6420.4|6424.1|6421.3|6423.2|6420.4|0
1614829770000|2021-03-04 03:49:30|6422.7|6419.9|6423.2|6420.4|6423.2|6420.4|6422.7|6419.9|0
1614829780000|2021-03-04 03:49:40|6422.7|6419.9|6422.7|6419.9|6423.2|6420.4|6422.7|6419.9|0
1614829790000|2021-03-04 03:49:50|6423.2|6420.4|6423.2|6420.4|6423.2|6420.4|6423.2|6420.4|1
1614829810000|2021-03-04 03:50:10|6422.8|6420|6423.2|6420.4|6423.2|6420.4|6422.7|6419.9|1
1614829820000|2021-03-04 03:50:20|6422.7|6419.9|6423.1|6420.3|6423.1|6420.3|6422.2|6419.4|0
1614829840000|2021-03-04 03:50:40|6422.7|6419.9|6422.7|6419.9|6423.1|6420.3|6422.7|6419.9|0
1614829850000|2021-03-04 03:50:50|6423.1|6420.3|6423.1|6420.3|6423.1|6420.3|6423.1|6420.3|1
1614829870000|2021-03-04 03:51:10|6422.7|6419.9|6424.6|6421.8|6424.6|6421.8|6422.2|6419.4|0
1614829880000|2021-03-04 03:51:20|6426.3|6423.5|6429.1|6426.3|6429.1|6426.3|6426.3|6423.5|52
1614829890000|2021-03-04 03:51:30|6429.7|6426.9|6431.1|6428.3|6431.1|6428.3|6429.7|6426.9|13
1614829900000|2021-03-04 03:51:40|6430.7|6427.9|6431.7|6428.9|6432.1|6429.3|6430.7|6427.9|25
1614829910000|2021-03-04 03:51:50|6432.1|6429.3|6431.1|6428.3|6432.1|6429.3|6430.7|6427.9|4
1614829920000|2021-03-04 03:52:00|6431.2|6428.4|6432.7|6429.9|6433.3|6430.3|6431.2|6428.4|203
1614829930000|2021-03-04 03:52:10|6432.6|6429.8|6431.1|6428.3|6432.6|6429.8|6431.1|6428.3|12
1614829940000|2021-03-04 03:52:20|6431|6428.2|6430.1|6427.3|6431.2|6428.3|6429.2|6426.4|5
1614829950000|2021-03-04 03:52:30|6429.7|6426.9|6430.1|6427.3|6430.1|6427.3|6429.7|6426.9|5
1614829980000|2021-03-04 03:53:00|6430.3|6426.3|6430.3|6426.3|6430.3|6426.3|6430.3|6426.3|0
1614829990000|2021-03-04 03:53:10|6430.2|6426.2|6429.2|6426.4|6430.2|6426.4|6429.2|6426.2|0
1614830000000|2021-03-04 03:53:20|6430.2|6426.2|6430.2|6426.2|6430.2|6426.2|6430.2|6426.2|0
1614830010000|2021-03-04 03:53:30|6429.2|6426.4|6430.2|6426.2|6430.2|6426.4|6429.2|6426.2|0
1614830020000|2021-03-04 03:53:40|6430.1|6427.3|6430.1|6427.3|6430.1|6427.3|6430.1|6427.3|0
1614830030000|2021-03-04 03:53:50|6429.3|6426.5|6428.2|6425.4|6429.3|6426.5|6428.2|6425.4|0
1614830040000|2021-03-04 03:54:00|6428.1|6425.3|6427.2|6424.4|6428.1|6425.3|6427.2|6424.4|1
1614830050000|2021-03-04 03:54:10|6427.1|6424.3|6428.1|6425.3|6428.2|6425.3|6427.1|6424.2|5
1614830070000|2021-03-04 03:54:30|6426.9|6424.1|6426.7|6423.9|6426.9|6424.1|6426.7|6423.9|1
1614830080000|2021-03-04 03:54:40|6427.5|6424.7|6426.7|6423.9|6427.6|6424.8|6426.7|6423.9|1
1614830090000|2021-03-04 03:54:50|6426.6|6423.8|6426.2|6423.4|6426.7|6423.9|6426.2|6423.4|21
1614830100000|2021-03-04 03:55:00|6425.7|6422.9|6425|6422.2|6425.7|6422.9|6424.2|6421.4|5
1614830110000|2021-03-04 03:55:10|6425.1|6422.3|6424.3|6421.5|6425.1|6422.3|6424.3|6421.5|1
1614830120000|2021-03-04 03:55:20|6423.8|6421|6424.1|6421.3|6424.1|6421.3|6423.8|6421|0
1614830130000|2021-03-04 03:55:30|6424.2|6421.4|6422.7|6419.9|6424.2|6421.4|6422.7|6419.9|1
1614830140000|2021-03-04 03:55:40|6423.1|6420.3|6422.7|6419.9|6423.1|6420.3|6422.7|6419.9|3
1614830150000|2021-03-04 03:55:50|6423.1|6420.3|6426.1|6423.3|6426.1|6423.3|6422.7|6419.9|2
1614830160000|2021-03-04 03:56:00|6425.7|6422.9|6424.2|6421.4|6425.7|6422.9|6423.8|6421|3
1614830170000|2021-03-04 03:56:10|6424.1|6421.3|6424.1|6421.3|6424.1|6421.3|6424.1|6421.3|0
1614830180000|2021-03-04 03:56:20|6423.7|6420.9|6423.7|6420.9|6423.7|6420.9|6423.7|6420.9|0
1614830190000|2021-03-04 03:56:30|6424.1|6421.3|6424.1|6421.3|6424.1|6421.3|6424.1|6421.3|2
1614830210000|2021-03-04 03:56:50|6425.1|6422.3|6425.9|6423.1|6425.9|6423.1|6425.1|6422.3|3
1614830220000|2021-03-04 03:57:00|6426.1|6423.3|6425.3|6422.5|6426.1|6423.3|6425.3|6422.5|3
1614830230000|2021-03-04 03:57:10|6425.2|6422.4|6425.2|6422.4|6425.2|6422.4|6425.2|6422.4|0
1614830250000|2021-03-04 03:57:30|6425.1|6422.3|6426.1|6423.3|6426.1|6423.3|6425.1|6421.2|3
1614830260000|2021-03-04 03:57:40|6425.7|6422.9|6424.6|6421.8|6426.1|6423.3|6424.2|6421.4|2
1614830270000|2021-03-04 03:57:50|6425.1|6422.3|6425.1|6422.3|6425.4|6422.4|6424.2|6421.2|1
1614830280000|2021-03-04 03:58:00|6425.3|6421.3|6424.2|6421.4|6425.3|6421.4|6424.2|6421.3|0
1614830290000|2021-03-04 03:58:10|6424.6|6421.8|6425.1|6422.3|6425.1|6422.3|6424.6|6421.8|14
1614830300000|2021-03-04 03:58:20|6425.2|6422.4|6425.2|6422.4|6426.1|6423.3|6424.2|6421.4|2
1614830310000|2021-03-04 03:58:30|6424.8|6422|6425.1|6422.3|6425.1|6422.3|6424.7|6421.9|1
1614830340000|2021-03-04 03:59:00|6424.2|6421.4|6424.2|6421.4|6424.2|6421.4|6424.2|6421.4|2
1614830380000|2021-03-04 03:59:40|6423.8|6421|6424.2|6421.4|6424.2|6421.4|6423.7|6420.9|3
1614830390000|2021-03-04 03:59:50|6423.7|6420.9|6424.2|6421.4|6424.2|6421.4|6423.7|6420.9|1
1614830400000|2021-03-04 04:00:00|6425.4|6422.6|6427.3|6424.5|6428.2|6425.2|6425.4|6422.6|13
1614830410000|2021-03-04 04:00:10|6426.8|6424|6426.2|6423.4|6427.3|6424.4|6426.2|6423.3|0
1614830420000|2021-03-04 04:00:20|6425.7|6422.9|6425.2|6422.4|6426.1|6423.3|6425.2|6422.4|0
1614830440000|2021-03-04 04:00:40|6424.2|6421.4|6424.2|6421.4|6424.2|6421.4|6423.7|6420.9|12
1614830450000|2021-03-04 04:00:50|6423.7|6420.9|6423.7|6420.9|6423.7|6420.9|6423.7|6420.9|0
1614830460000|2021-03-04 04:01:00|6424.1|6421.3|6423.7|6420.9|6424.1|6421.3|6423.7|6420.9|2
1614830480000|2021-03-04 04:01:20|6424.1|6421.3|6424.3|6421.5|6425.2|6421.5|6424.1|6421.2|4
1614830490000|2021-03-04 04:01:30|6424.2|6421.4|6424.2|6421.4|6424.2|6421.4|6424.2|6421.4|0
1614830500000|2021-03-04 04:01:40|6423.7|6420.9|6425.2|6422.4|6425.2|6422.4|6423.7|6420.9|6
1614830510000|2021-03-04 04:01:50|6424.7|6421.9|6424.7|6421.9|6424.7|6421.9|6424.7|6421.9|0
1614830520000|2021-03-04 04:02:00|6424.8|6422|6424.7|6421.9|6425.2|6422.4|6424.7|6421.9|4
1614830530000|2021-03-04 04:02:10|6425.2|6422.4|6426.2|6423.4|6426.2|6423.4|6424.7|6421.9|2
1614830540000|2021-03-04 04:02:20|6425.8|6423|6426.3|6423.5|6426.7|6423.9|6425.2|6422.3|3
1614830550000|2021-03-04 04:02:30|6426.2|6423.4|6426.2|6423.4|6426.2|6423.4|6426.2|6423.4|0
1614830560000|2021-03-04 04:02:40|6426.7|6423.9|6426.2|6423.4|6427.1|6424.3|6426.2|6423.4|17
1614830570000|2021-03-04 04:02:50|6426.7|6423.9|6427.2|6424.4|6428.2|6424.4|6426.7|6423.9|5
1614830580000|2021-03-04 04:03:00|6428.1|6425.3|6427.7|6424.9|6428.2|6425.4|6427.7|6424.9|1
1614830590000|2021-03-04 04:03:10|6427.2|6424.4|6428.1|6425.3|6428.1|6425.3|6427.2|6424.4|6
1614830600000|2021-03-04 04:03:20|6427.7|6424.9|6428.2|6425.4|6428.2|6425.4|6427.7|6424.9|2
1614830610000|2021-03-04 04:03:30|6427.8|6425|6428.2|6425.4|6428.2|6425.4|6427.8|6425|1
1614830620000|2021-03-04 04:03:40|6429.2|6426.4|6429.2|6426.4|6430.2|6427.4|6429.2|6426.4|0
1614830640000|2021-03-04 04:04:00|6428.8|6426|6428.2|6425.4|6428.8|6426|6428.2|6425.4|5
1614830650000|2021-03-04 04:04:10|6428.7|6425.9|6428.7|6425.9|6428.7|6425.9|6428.7|6425.9|0
1614830670000|2021-03-04 04:04:30|6427.7|6424.9|6427.8|6425|6428.1|6425.3|6427.7|6424.9|2
1614830680000|2021-03-04 04:04:40|6427.7|6424.9|6428.2|6425.4|6428.2|6425.4|6427.7|6424.9|1
1614830690000|2021-03-04 04:04:50|6429.2|6425.2|6428.2|6425.4|6429.3|6426.4|6428.2|6425.2|0
1614830710000|2021-03-04 04:05:10|6427.7|6424.9|6426.3|6423.5|6427.7|6424.9|6426.3|6423.5|2
1614830720000|2021-03-04 04:05:20|6425.8|6423|6425.7|6422.9|6425.8|6423|6425.7|6422.9|2
1614830730000|2021-03-04 04:05:30|6426.6|6423.8|6427.2|6424.4|6428.1|6425.3|6426.3|6423.5|4
1614830740000|2021-03-04 04:05:40|6428.2|6424.2|6428.1|6425.3|6428.2|6425.3|6428|6424.2|1
1614830750000|2021-03-04 04:05:50|6427.7|6424.9|6427.2|6424.4|6428.3|6424.9|6427.2|6424.2|1
1614830760000|2021-03-04 04:06:00|6428.2|6424.2|6428.2|6425.4|6428.4|6425.4|6427.7|6424.2|1
1614830770000|2021-03-04 04:06:10|6427.7|6424.9|6428.1|6425.3|6428.1|6425.3|6427.7|6424.9|0
1614830780000|2021-03-04 04:06:20|6429.2|6425.2|6429.2|6426.4|6429.2|6426.4|6428.4|6425.2|6
1614830790000|2021-03-04 04:06:30|6428.7|6425.9|6429.1|6426.3|6429.2|6426.4|6428.7|6425.9|0
1614830800000|2021-03-04 04:06:40|6428.7|6425.9|6428.2|6425.4|6429.2|6426.4|6427.7|6424.9|0
1614830810000|2021-03-04 04:06:50|6427.8|6425|6428.2|6425.4|6428.2|6425.4|6427.7|6424.9|1
1614830820000|2021-03-04 04:07:00|6428.7|6425.9|6426.7|6423.9|6429.1|6426.3|6426.2|6423.4|12
1614830830000|2021-03-04 04:07:10|6427.2|6424.4|6427.7|6424.9|6427.7|6424.9|6427.2|6424.4|1
1614830840000|2021-03-04 04:07:20|6427.3|6424.5|6427.2|6424.4|6427.3|6424.5|6427.2|6424.4|1
1614830870000|2021-03-04 04:07:50|6427.6|6424.8|6427.7|6424.9|6427.7|6424.9|6427.6|6424.8|0
1614830880000|2021-03-04 04:08:00|6427.3|6424.5|6425.8|6423|6427.3|6424.5|6425.8|6423|3
1614830910000|2021-03-04 04:08:30|6425.7|6422.9|6425.7|6422.9|6425.7|6422.9|6425.7|6422.9|0
1614830920000|2021-03-04 04:08:40|||||||||1
1614830930000|2021-03-04 04:08:50|6425.3|6422.5|6427.2|6424.4|6427.2|6424.4|6425.3|6422.5|1
1614830940000|2021-03-04 04:09:00|6428.8|6426|6430.2|6427.4|6430.2|6427.4|6428.8|6426|15
1614830960000|2021-03-04 04:09:20|6430.7|6427.9|6432.7|6429.9|6433.7|6430.9|6430.7|6427.9|7
1614830970000|2021-03-04 04:09:30|6432.6|6429.8|6434.1|6431.3|6434.1|6431.3|6432.2|6429.4|3
1614830980000|2021-03-04 04:09:40|6433.7|6430.9|6434.1|6431.3|6434.1|6431.3|6433.7|6430.9|1
1614830990000|2021-03-04 04:09:50|6432.7|6429.9|6432.5|6429.7|6432.7|6429.9|6432.1|6429.3|9
1614831000000|2021-03-04 04:10:00|6432.7|6429.9|6433.2|6430.4|6433.7|6430.9|6432.2|6429.4|17
1614831010000|2021-03-04 04:10:10|6432.7|6429.9|6432.7|6429.9|6432.7|6429.9|6432.7|6429.9|0
1614831020000|2021-03-04 04:10:20|6432.6|6429.8|6435.1|6432.3|6435.1|6432.3|6432.2|6429.4|6
1614831030000|2021-03-04 04:10:30|6435.2|6432.4|6435.1|6432.3|6435.2|6432.4|6434.7|6431.9|0
1614831040000|2021-03-04 04:10:40|6434.7|6431.9|6434.6|6431.8|6435.1|6432.3|6434.2|6431.4|3
1614831050000|2021-03-04 04:10:50|6434.7|6431.9|6434.2|6431.4|6434.7|6431.9|6434.2|6431.4|4
1614831060000|2021-03-04 04:11:00|6433.2|6430.4|6433.2|6430.4|6433.2|6430.4|6433.2|6430.4|6
1614831080000|2021-03-04 04:11:20|6432.7|6429.9|6432.7|6429.9|6432.7|6429.9|6432.7|6429.9|0
1614831090000|2021-03-04 04:11:30|6433.1|6430.3|6434.2|6431.4|6434.3|6431.4|6433.1|6430.3|2
1614831110000|2021-03-04 04:11:50|6433.8|6431|6433.3|6430.5|6433.8|6431|6433.3|6430.5|2
1614831120000|2021-03-04 04:12:00|6433.2|6430.4|6433.2|6430.4|6433.2|6430.4|6433.2|6430.4|0
1614831150000|2021-03-04 04:12:30|6433.7|6430.9|6433.7|6430.9|6433.7|6430.9|6433.7|6430.9|0
1614831160000|2021-03-04 04:12:40|6432.7|6429.9|6433.2|6430.4|6433.2|6430.4|6432.7|6429.9|3
1614831170000|2021-03-04 04:12:50|6432.7|6429.9|6432.7|6429.9|6432.7|6429.9|6432.7|6429.9|0
1614831180000|2021-03-04 04:13:00|6432.5|6429.7|6431.7|6428.9|6432.5|6429.7|6431.7|6428.9|3
1614831190000|2021-03-04 04:13:10|6431.8|6429|6431.7|6428.9|6432.2|6429.4|6431.7|6428.9|1
1614831200000|2021-03-04 04:13:20|6432.1|6429.3|6432.1|6429.3|6432.1|6429.3|6432.1|6429.3|0
1614831210000|2021-03-04 04:13:30|6431.7|6428.9|6432.1|6429.3|6432.1|6429.3|6431.7|6428.9|0
1614831220000|2021-03-04 04:13:40|6431.7|6428.9|6431.7|6428.9|6431.7|6428.9|6431.7|6428.9|0
1614831230000|2021-03-04 04:13:50|6432.1|6429.3|6432.1|6429.3|6432.1|6429.3|6432.1|6429.3|0
1614831240000|2021-03-04 04:14:00|6432.2|6429.4|6432.2|6429.4|6432.2|6429.4|6431.7|6428.9|0
1614831260000|2021-03-04 04:14:20|6431.8|6429|6431.7|6428.9|6431.8|6429|6431.7|6428.9|0
1614831270000|2021-03-04 04:14:30|6431.6|6428.8|6431.2|6428.4|6431.6|6428.8|6431.2|6428.4|6
1614831300000|2021-03-04 04:15:00|6430.7|6427.9|6428.7|6425.9|6431.1|6428.3|6428.7|6425.9|8
1614831310000|2021-03-04 04:15:10|6428.6|6425.8|6430.1|6427.3|6430.1|6427.3|6428.6|6425.8|4
1614831320000|2021-03-04 04:15:20|6431.1|6428.3|6432.2|6429.4|6433.1|6430.3|6431.1|6428.3|2
1614831330000|2021-03-04 04:15:30|6431.8|6429|6431.3|6428.5|6431.8|6429|6431.3|6428.5|5
1614831340000|2021-03-04 04:15:40|6430.7|6427.9|6430.7|6427.9|6431.2|6428.4|6430.7|6427.9|0
1614831350000|2021-03-04 04:15:50|6431.2|6428.4|6431.2|6428.4|6431.2|6428.4|6430.7|6427.9|2
1614831360000|2021-03-04 04:16:00|6430.7|6427.9|6430.3|6427.5|6430.7|6427.9|6430.3|6427.5|0
1614831370000|2021-03-04 04:16:10|6430.2|6427.4|6430.2|6427.4|6430.2|6427.4|6430.2|6427.4|0
1614831380000|2021-03-04 04:16:20|6429.8|6427|6428|6425.2|6429.8|6427|6427.2|6424.4|14
1614831390000|2021-03-04 04:16:30|6428.2|6425.4|6427.2|6424.4|6428.2|6425.4|6427.2|6424.4|1
1614831420000|2021-03-04 04:17:00|6426.8|6424|6426.7|6423.9|6426.8|6424|6426.7|6423.9|0
1614831430000|2021-03-04 04:17:10|6427.2|6424.4|6427.2|6424.4|6427.2|6424.4|6427.2|6424.4|3
1614831460000|2021-03-04 04:17:40|6427.6|6424.8|6427.3|6424.5|6427.7|6424.9|6427.3|6424.5|1
1614831470000|2021-03-04 04:17:50|6427.7|6424.9|6427.2|6424.4|6427.7|6424.9|6427.2|6424.4|0
1614831490000|2021-03-04 04:18:10|6427.6|6424.8|6427.7|6424.9|6427.7|6424.9|6427.2|6424.4|0
1614831510000|2021-03-04 04:18:30|6427.3|6424.5|6427.2|6424.4|6427.3|6424.5|6427.2|6424.4|3
1614831520000|2021-03-04 04:18:40|6426.7|6423.9|6426.7|6423.9|6426.7|6423.9|6426.7|6423.9|4
1614831530000|2021-03-04 04:18:50|6430.7|6427.9|6431.7|6428.9|6432.2|6429.4|6430.7|6427.9|80
1614831540000|2021-03-04 04:19:00|6432.1|6429.3|6431.6|6428.8|6432.1|6429.3|6431.3|6428.5|5
1614831550000|2021-03-04 04:19:10|6431.2|6428.4|6431.2|6428.4|6432.1|6429.3|6431.2|6428.4|7
1614831560000|2021-03-04 04:19:20|6431.5|6428.7|6431.7|6428.9|6431.7|6428.9|6431.5|6428.7|0
1614831590000|2021-03-04 04:19:50|6434.2|6430.2|6437.5|6434.7|6437.7|6434.9|6434.1|6430.2|135
1614831600000|2021-03-04 04:20:00|6437.7|6434.9|6438.7|6435.9|6439.3|6436.3|6437.1|6434.3|22
1614831610000|2021-03-04 04:20:10|6438.6|6435.8|6438.3|6435.5|6439.2|6436.3|6437.2|6434.4|29
1614831620000|2021-03-04 04:20:20|6437.8|6435|6438.3|6435.5|6438.7|6435.9|6436.7|6433.9|5
1614831630000|2021-03-04 04:20:30|6438.2|6435.4|6438.3|6435.5|6438.7|6435.9|6437.7|6434.9|1
1614831640000|2021-03-04 04:20:40|6438.2|6435.4|6438.7|6435.9|6438.7|6435.9|6438.2|6435.4|3
1614831650000|2021-03-04 04:20:50|||||||||3
1614831660000|2021-03-04 04:21:00|6438.3|6435.5|6437.2|6434.4|6438.3|6435.5|6437.2|6434.3|0
1614831670000|2021-03-04 04:21:10|6437.1|6434.3|6437.1|6434.3|6437.1|6434.3|6437.1|6434.3|0
1614831690000|2021-03-04 04:21:30|6437.2|6434.4|6437.2|6434.4|6437.2|6434.4|6437.2|6434.4|1
1614831700000|2021-03-04 04:21:40|6436.8|6434|6436.2|6433.4|6436.8|6434|6436.2|6433.4|0
1614831710000|2021-03-04 04:21:50|6436.7|6433.9|6439.2|6436.4|6439.3|6436.4|6436.7|6433.9|6
1614831720000|2021-03-04 04:22:00|6438.8|6436|6440.7|6437.9|6440.7|6437.9|6438.8|6436|6
1614831730000|2021-03-04 04:22:10|6441.7|6438.9|6443.2|6440.4|6443.3|6440.4|6441.7|6438.9|3
1614831740000|2021-03-04 04:22:20|6442.7|6439.9|6446.5|6443.7|6447|6444.2|6442.2|6439.4|36
1614831750000|2021-03-04 04:22:30|6446.1|6443.3|6447|6444.2|6448|6445.2|6445.5|6442.7|7
1614831760000|2021-03-04 04:22:40|6446.5|6443.7|6447.5|6444.7|6447.5|6444.7|6446.5|6443.7|28
1614831770000|2021-03-04 04:22:50|6447.6|6444.8|6448.9|6446.1|6449.4|6446.6|6447.6|6444.8|13
1614831780000|2021-03-04 04:23:00|6449.5|6446.7|6448.9|6446.1|6449.9|6447.1|6448.9|6446.1|8
1614831790000|2021-03-04 04:23:10|6448.5|6445.7|6447.5|6444.7|6448.5|6445.7|6447|6444.2|39
1614831800000|2021-03-04 04:23:20|6447.1|6444.3|6449|6446.2|6449.4|6446.6|6446|6443.2|93
1614831810000|2021-03-04 04:23:30|6449.2|6446.4|6449.7|6446.9|6450.2|6447.4|6449.2|6446.4|48
1614831820000|2021-03-04 04:23:40|6449.4|6446.6|6449.2|6446.4|6449.7|6446.9|6449.2|6446.4|18
1614831830000|2021-03-04 04:23:50|6448.9|6446.1|6455.7|6452.9|6456.2|6453.4|6448.5|6445.7|62
1614831840000|2021-03-04 04:24:00|||||||||11
1614831850000|2021-03-04 04:24:10|6455.5|6452.7|6453.7|6450.9|6455.5|6452.7|6453.2|6450.4|23
1614831860000|2021-03-04 04:24:20|6454.6|6451.8|6457.9|6455.1|6460.3|6455.9|6454.6|6450.3|44
1614831870000|2021-03-04 04:24:30|6457.7|6454.9|6456.7|6453.9|6457.7|6454.9|6456.2|6453.4|8
1614831880000|2021-03-04 04:24:40|6456|6453.2|6455.6|6452.8|6456.2|6453.4|6454.7|6451.9|13
1614831890000|2021-03-04 04:24:50|6455.2|6452.4|6455.2|6452.4|6455.2|6452.4|6455.2|6452.4|1
1614831900000|2021-03-04 04:25:00|6455.6|6452.8|6454.7|6451.9|6456.4|6453.6|6454.7|6451.9|34
1614831910000|2021-03-04 04:25:10|6453.7|6450.9|6453.7|6450.9|6454.2|6451.4|6453.7|6450.9|4
1614831920000|2021-03-04 04:25:20|||||||||3
1614831930000|2021-03-04 04:25:30|6453|6450.2|6452.7|6449.9|6453.1|6450.3|6452.7|6449.9|4
1614831940000|2021-03-04 04:25:40|6452.5|6449.7|6451.7|6448.9|6452.5|6449.7|6451.7|6448.9|3
1614831950000|2021-03-04 04:25:50|||||||||1
1614831960000|2021-03-04 04:26:00|6451.2|6448.4|6450.7|6447.9|6451.2|6448.4|6450.7|6447.9|1
1614831970000|2021-03-04 04:26:10|6451.2|6448.4|6452.7|6449.9|6452.7|6449.9|6451.2|6448.4|9
1614831980000|2021-03-04 04:26:20|6453.1|6450.3|6457.7|6454.9|6457.7|6454.9|6453.1|6450.3|14
1614831990000|2021-03-04 04:26:30|6458.2|6455.4|6458.2|6455.4|6458.2|6455.4|6457.4|6454.6|5
1614832000000|2021-03-04 04:26:40|6458.1|6455.3|6456.7|6453.9|6458.1|6455.3|6456.7|6453.9|2
1614832010000|2021-03-04 04:26:50|6457.5|6454.7|6457.2|6454.4|6457.7|6454.9|6457.2|6454.4|1
1614832020000|2021-03-04 04:27:00|6457.7|6454.9|6456.7|6453.9|6457.7|6454.9|6456.7|6453.9|11
1614832030000|2021-03-04 04:27:10|6456.3|6453.5|6456.6|6453.8|6456.6|6453.8|6455.8|6453|3
1614832040000|2021-03-04 04:27:20|6456.7|6453.9|6456.7|6453.9|6456.7|6453.9|6456.7|6453.9|2
1614832050000|2021-03-04 04:27:30|6455.7|6452.9|6454.7|6451.9|6455.7|6452.9|6454.7|6451.9|3
1614832060000|2021-03-04 04:27:40|6453.7|6450.9|6453.7|6450.9|6453.7|6450.9|6453.7|6450.9|1
1614832080000|2021-03-04 04:28:00|6453.3|6450.5|6454.5|6451.7|6454.7|6451.9|6453.3|6450.5|14
1614832090000|2021-03-04 04:28:10|6454.7|6451.9|6454.7|6451.9|6454.7|6451.9|6454.7|6451.9|0
1614832100000|2021-03-04 04:28:20|6454.9|6450.9|6454.9|6450.9|6454.9|6450.9|6454.9|6450.9|0
1614832110000|2021-03-04 04:28:30|6454|6451.2|6454|6451.2|6454|6451.2|6454|6451.2|0
1614832120000|2021-03-04 04:28:40|6453.7|6450.9|6454.7|6451.9|6454.7|6451.9|6453.7|6450.9|4
1614832130000|2021-03-04 04:28:50|6453.7|6450.9|6453.7|6450.9|6453.7|6450.9|6453.7|6450.9|0
1614832140000|2021-03-04 04:29:00|6453.5|6450.7|6452.7|6449.9|6453.5|6450.7|6451.7|6448.9|6
1614832150000|2021-03-04 04:29:10|||||||||1
1614832170000|2021-03-04 04:29:30|6452|6449.2|6451.6|6448.8|6452|6449.2|6451.2|6448.4|2
1614832180000|2021-03-04 04:29:40|6451.7|6448.9|6452.7|6449.9|6453.2|6450.4|6451.7|6448.9|13
1614832190000|2021-03-04 04:29:50|6451.7|6448.9|6451.7|6448.9|6451.7|6448.9|6451.7|6448.9|0
1614832200000|2021-03-04 04:30:00|6452.1|6449.3|6451.8|6449|6452.1|6449.3|6451.8|6449|0
1614832210000|2021-03-04 04:30:10|6452.1|6449.3|6451.7|6448.9|6453.2|6450.4|6451.2|6448.4|5
1614832220000|2021-03-04 04:30:20|6452.1|6449.3|6451.7|6448.9|6452.2|6449.4|6451.7|6448.9|0
1614832230000|2021-03-04 04:30:30|||||||||1
1614832240000|2021-03-04 04:30:40|||||||||1
1614832250000|2021-03-04 04:30:50|||||||||1
1614832260000|2021-03-04 04:31:00|6450.3|6447.5|6450.7|6447.9|6450.7|6447.9|6450.2|6447.4|7
1614832270000|2021-03-04 04:31:10|6450.6|6447.8|6450.6|6447.8|6450.6|6447.8|6450.6|6447.8|0
1614832280000|2021-03-04 04:31:20|6450.2|6447.4|6450.6|6447.8|6451.3|6448.5|6450.2|6447.4|5
1614832290000|2021-03-04 04:31:30|||||||||1
1614832300000|2021-03-04 04:31:40|6450.2|6447.4|6450.7|6447.9|6450.7|6447.9|6450.2|6447.4|3
1614832340000|2021-03-04 04:32:20|6450.3|6447.5|6450.7|6447.9|6450.7|6447.9|6450.2|6447.4|5
1614832360000|2021-03-04 04:32:40|||||||||1
1614832370000|2021-03-04 04:32:50|6450.2|6447.4|6450.2|6447.4|6450.2|6447.4|6450.2|6447.4|0
1614832380000|2021-03-04 04:33:00|6450.3|6447.5|6451.6|6448.8|6451.6|6448.8|6450.2|6447.4|14
1614832410000|2021-03-04 04:33:30|6451.2|6448.4|6450.7|6447.9|6451.2|6448.4|6450.7|6447.9|0
1614832430000|2021-03-04 04:33:50|6451.1|6448.3|6451.2|6448.4|6451.2|6448.4|6451.1|6448.3|0
1614832480000|2021-03-04 04:34:40|6450.8|6448|6450.7|6447.9|6450.8|6448|6450.7|6447.9|4
1614832540000|2021-03-04 04:35:40|6450.2|6447.4|6450.2|6447.4|6450.2|6447.4|6450.2|6447.4|0
1614832550000|2021-03-04 04:35:50|||||||||1
1614832560000|2021-03-04 04:36:00|6448.7|6445.9|6449.7|6446.9|6449.7|6446.9|6447.7|6444.9|34
1614832580000|2021-03-04 04:36:20|6450.2|6447.4|6450.2|6447.4|6450.2|6447.4|6450.2|6447.4|0
1614832600000|2021-03-04 04:36:40|6450.3|6447.5|6450.4|6447.6|6451.2|6448.4|6450.3|6447.5|3
1614832610000|2021-03-04 04:36:50|6450.7|6447.9|6449.7|6446.9|6450.8|6448|6449.7|6446.9|1
1614832630000|2021-03-04 04:37:10|6450.1|6447.3|6453.2|6450.4|6453.5|6450.7|6450.1|6447.3|11
1614832640000|2021-03-04 04:37:20|6453.4|6450.6|6452.8|6450|6454.2|6451.4|6452.3|6449.5|4
1614832650000|2021-03-04 04:37:30|||||||||1
1614832670000|2021-03-04 04:37:50|6453.7|6450.9|6453.8|6451|6454.9|6451.9|6453.2|6450.4|6
1614832700000|2021-03-04 04:38:20|6453.4|6450.6|6455.7|6452.9|6455.7|6452.9|6453.3|6450.5|8
1614832710000|2021-03-04 04:38:30|6455.8|6453|6455.8|6453|6455.8|6453|6455.8|6453|0
1614832720000|2021-03-04 04:38:40|6455.1|6452.3|6455.1|6452.3|6455.1|6452.3|6455.1|6452.3|5
1614832730000|2021-03-04 04:38:50|6454.2|6451.4|6454.7|6451.9|6454.7|6451.9|6454.2|6451.4|0
1614832740000|2021-03-04 04:39:00|6455.7|6452.9|6456.7|6453.9|6456.7|6453.9|6455.7|6452.9|52
1614832760000|2021-03-04 04:39:20|6457.2|6454.4|6457.8|6455|6457.8|6455|6457.2|6454.4|8
1614832770000|2021-03-04 04:39:30|6457.7|6454.9|6457.7|6454.9|6457.8|6455|6457.2|6454.4|3
1614832780000|2021-03-04 04:39:40|6456.3|6453.5|6456.7|6453.9|6457.1|6454.3|6456.3|6453.5|59
1614832790000|2021-03-04 04:39:50|||||||||1
1614832800000|2021-03-04 04:40:00|6456.3|6453.5|6455.7|6452.9|6456.7|6453.9|6455.7|6452.9|0
1614832820000|2021-03-04 04:40:20|6455.3|6452.5|6454.7|6451.9|6455.3|6452.5|6454.7|6451.9|0
1614832830000|2021-03-04 04:40:30|6455.2|6452.4|6455.2|6452.4|6455.2|6452.4|6455.2|6452.4|2
1614832840000|2021-03-04 04:40:40|6455.3|6452.5|6455.6|6452.8|6455.6|6452.8|6455.2|6452.4|4
1614832850000|2021-03-04 04:40:50|6455.7|6452.9|6456.7|6453.9|6456.7|6453.9|6455.7|6452.9|2
1614832860000|2021-03-04 04:41:00|6455.8|6453|6455.2|6452.4|6455.8|6453|6455.2|6452.4|7
1614832870000|2021-03-04 04:41:10|6455.7|6452.9|6455.6|6452.8|6455.7|6452.9|6455.2|6452.4|1
1614832880000|2021-03-04 04:41:20|6455.7|6452.9|6454.7|6451.9|6455.7|6452.9|6454.7|6451.9|1
1614832900000|2021-03-04 04:41:40|6454.3|6451.5|6454.2|6451.4|6454.3|6451.5|6454.2|6451.4|0
1614832910000|2021-03-04 04:41:50|||||||||1
1614832920000|2021-03-04 04:42:00|6453.7|6450.9|6452.8|6450|6453.7|6450.9|6452.8|6450|5
1614832930000|2021-03-04 04:42:10|6453.8|6451|6455.6|6452.8|6455.6|6452.8|6453.3|6450.5|24
1614832940000|2021-03-04 04:42:20|6455.7|6452.9|6455.7|6452.9|6455.7|6452.9|6455.7|6452.9|2
1614832950000|2021-03-04 04:42:30|||||||||1
1614832960000|2021-03-04 04:42:40|6455.3|6452.5|6455.3|6452.5|6455.3|6452.5|6455.3|6452.5|0
1614832980000|2021-03-04 04:43:00|6454.8|6452|6453.7|6450.9|6454.8|6452|6453.7|6450.9|7
1614832990000|2021-03-04 04:43:10|6454.8|6452|6454.8|6452|6454.8|6452|6454.8|6452|4
1614833000000|2021-03-04 04:43:20|||||||||1
1614833020000|2021-03-04 04:43:40|6455.4|6452.6|6455.4|6452.6|6455.8|6453|6455.4|6452.6|1
1614833030000|2021-03-04 04:43:50|6454.9|6452.1|6454.9|6452.1|6454.9|6452.1|6454.9|6452.1|0
1614833040000|2021-03-04 04:44:00|6455|6452.2|6455|6452.2|6455|6452.2|6455|6452.2|7
1614833050000|2021-03-04 04:44:10|6454.7|6451.9|6454.4|6451.6|6454.7|6451.9|6454.4|6451.6|1
1614833060000|2021-03-04 04:44:20|6455|6452.2|6455|6452.2|6455|6452.2|6455|6452.2|7
1614833120000|2021-03-04 04:45:20|6454.4|6451.6|6453.4|6450.6|6454.4|6451.6|6453.4|6450.6|7
1614833130000|2021-03-04 04:45:30|6454.4|6451.6|6454.4|6451.6|6454.4|6451.6|6454.4|6451.6|4
1614833150000|2021-03-04 04:45:50|6452.5|6449.7|6453|6450.2|6453.4|6450.6|6452.5|6449.7|22
1614833160000|2021-03-04 04:46:00|6453.4|6450.6|6453.9|6451.1|6453.9|6451.1|6453|6450.2|1
1614833180000|2021-03-04 04:46:20|6453.2|6450.4|6453|6450.2|6453.2|6450.4|6453|6450.2|0
1614833190000|2021-03-04 04:46:30|6452.9|6450.1|6453.9|6451.1|6453.9|6451.1|6452.9|6450.1|2
1614833200000|2021-03-04 04:46:40|6453.3|6450.5|6452.9|6450.1|6453.3|6450.5|6452.9|6450.1|2
1614833240000|2021-03-04 04:47:20|6453.9|6451.1|6453.9|6451.1|6453.9|6451.1|6453.9|6451.1|2
1614833260000|2021-03-04 04:47:40|6453.5|6450.7|6453.4|6450.6|6453.8|6451|6453.4|6450.6|1
1614833270000|2021-03-04 04:47:50|6454.4|6451.6|6453.4|6450.6|6454.4|6451.6|6453.4|6450.6|9
1614833280000|2021-03-04 04:48:00|6453.8|6451|6453.4|6450.6|6453.9|6451.1|6453.4|6450.6|1
1614833290000|2021-03-04 04:48:10|6453|6450.2|6452.9|6450.1|6453|6450.2|6452.9|6450.1|0
1614833300000|2021-03-04 04:48:20|6452.4|6449.6|6452.4|6449.6|6452.4|6449.6|6452.4|6449.6|11
1614833320000|2021-03-04 04:48:40|6452.9|6450.1|6452.9|6450.1|6452.9|6450.1|6452.9|6450.1|2
1614833330000|2021-03-04 04:48:50|||||||||1
1614833350000|2021-03-04 04:49:10|6452.4|6449.6|6452.4|6449.6|6452.4|6449.6|6452.4|6449.6|0
1614833360000|2021-03-04 04:49:20|||||||||17
1614833370000|2021-03-04 04:49:30|6452.8|6450|6452.9|6450.1|6453.4|6450.6|6452.8|6450|3
1614833380000|2021-03-04 04:49:40|6453.4|6450.6|6453.4|6450.6|6453.8|6451|6453.4|6450.6|3
1614833400000|2021-03-04 04:50:00|6452.9|6450.1|6452.9|6450.1|6452.9|6450.1|6452.9|6450.1|0
1614833410000|2021-03-04 04:50:10|6452.5|6449.7|6452.4|6449.6|6452.5|6449.7|6452.4|6449.6|0
1614833420000|2021-03-04 04:50:20|||||||||1
1614833460000|2021-03-04 04:51:00|||||||||1
1614833470000|2021-03-04 04:51:10|||||||||11
1614833480000|2021-03-04 04:51:20|||||||||1
1614833490000|2021-03-04 04:51:30|||||||||2
1614833510000|2021-03-04 04:51:50|||||||||4
1614833520000|2021-03-04 04:52:00|6452.8|6450|6452.9|6450.1|6453.3|6450.5|6452.8|6450|3
1614833530000|2021-03-04 04:52:10|||||||||2
1614833540000|2021-03-04 04:52:20|6452.5|6449.7|6452.4|6449.6|6452.5|6449.7|6452.4|6449.6|1
1614833550000|2021-03-04 04:52:30|||||||||1
1614833570000|2021-03-04 04:52:50|||||||||6
1614833580000|2021-03-04 04:53:00|||||||||1
1614833620000|2021-03-04 04:53:40|6452.8|6450|6452.9|6450.1|6452.9|6450.1|6452.8|6450|2
1614833660000|2021-03-04 04:54:20|||||||||1
1614833710000|2021-03-04 04:55:10|6453.3|6450.5|6453.9|6451.1|6453.9|6451.1|6453.3|6450.5|6
1614833720000|2021-03-04 04:55:20|6454.5|6451.7|6454.4|6451.6|6454.9|6452.1|6454.4|6451.6|4
1614833740000|2021-03-04 04:55:40|6454.8|6452|6454.4|6451.6|6454.8|6452|6454.4|6451.6|2
1614833760000|2021-03-04 04:56:00|6454.8|6452|6454.8|6452|6454.8|6452|6454.8|6452|1
1614833770000|2021-03-04 04:56:10|6455.4|6452.6|6455.9|6453.1|6455.9|6453.1|6455.4|6452.6|2
1614833780000|2021-03-04 04:56:20|6456.1|6453.3|6456.9|6454.1|6456.9|6454.1|6456.1|6453.3|1
1614833790000|2021-03-04 04:56:30|6457.8|6455|6457.4|6454.6|6457.9|6455|6456.5|6453.7|6
1614833800000|2021-03-04 04:56:40|6456.9|6454.1|6457.8|6455|6457.8|6455|6456.9|6454.1|1
1614833810000|2021-03-04 04:56:50|6457.4|6454.6|6458.7|6455.9|6458.7|6455.9|6457.4|6454.6|1
1614833820000|2021-03-04 04:57:00|6458.8|6456|6458.4|6455.6|6458.8|6456|6458.4|6455.6|0
1614833830000|2021-03-04 04:57:10|6458.8|6456|6462.8|6460|6462.9|6460|6458.8|6456|153
1614833840000|2021-03-04 04:57:20|6462.9|6460.1|6464|6461.2|6464.4|6461.6|6462.8|6460|81
1614833850000|2021-03-04 04:57:30|6463.8|6461|6465.9|6463.1|6466.9|6464.1|6463.8|6461|27
1614833860000|2021-03-04 04:57:40|6464.4|6461.6|6465|6462.2|6465.8|6463|6464.4|6461.6|11
1614833870000|2021-03-04 04:57:50|6464.9|6462.1|6464.9|6462.1|6465.9|6463.1|6464.9|6462.1|17
1614833880000|2021-03-04 04:58:00|6465.3|6462.5|6465.7|6462.9|6465.8|6463|6465.3|6462.5|4
1614833890000|2021-03-04 04:58:10|6465.3|6462.5|6465.8|6463|6466.3|6463.5|6465.3|6462.5|3
1614833900000|2021-03-04 04:58:20|6464.8|6462|6465.2|6462.4|6465.2|6462.4|6464.8|6462|5
1614833910000|2021-03-04 04:58:30|6464.8|6462|6464.8|6462|6464.8|6462|6464.8|6462|0
1614833920000|2021-03-04 04:58:40|6464.4|6461.6|6464.4|6461.6|6464.4|6461.6|6464.4|6461.6|1
1614833930000|2021-03-04 04:58:50|6464.8|6462|6464.8|6462|6464.8|6462|6464.8|6462|2
1614833940000|2021-03-04 04:59:00|6464.7|6461.9|6464.7|6461.9|6464.7|6461.9|6464.3|6461.5|1
1614833950000|2021-03-04 04:59:10|6464.3|6461.5|6464.2|6461.4|6464.3|6461.5|6463.8|6461|13
1614833960000|2021-03-04 04:59:20|6464.7|6461.9|6464.7|6461.9|6464.7|6461.9|6464.7|6461.9|5
1614833970000|2021-03-04 04:59:30|6464.2|6461.4|6462.3|6459.5|6464.2|6461.4|6461.4|6458.1|72
1614834000000|2021-03-04 05:00:00|6462.7|6459.9|6462.9|6460.1|6463.7|6460.9|6460.9|6458.1|73
1614834030000|2021-03-04 05:00:30|6460|6457.2|6460.4|6457.6|6460.9|6458.1|6460|6457.2|58
1614834040000|2021-03-04 05:00:40|6460.5|6457.7|6460.9|6458.1|6460.9|6458.1|6460.5|6457.7|1
1614834050000|2021-03-04 05:00:50|6461.3|6458.5|6461.9|6459.1|6461.9|6459.1|6461.3|6458.5|0
1614834060000|2021-03-04 05:01:00|6462.3|6459.5|6462.9|6460.1|6462.9|6460.1|6462.3|6459.5|0
1614834070000|2021-03-04 05:01:10|6462.4|6459.6|6462.4|6459.6|6462.4|6459.6|6462.4|6459.6|3
1614834080000|2021-03-04 05:01:20|6461.4|6458.6|6461.9|6459.1|6461.9|6459.1|6461.4|6458.6|16
1614834090000|2021-03-04 05:01:30|||||||||1
1614834100000|2021-03-04 05:01:40|6461.5|6458.7|6461.4|6458.6|6461.9|6459.1|6461.4|6458.6|0
1614834120000|2021-03-04 05:02:00|6461.8|6459|6461.9|6459.1|6461.9|6459.1|6461.8|6459|0
1614834150000|2021-03-04 05:02:30|6461.4|6458.6|6463.4|6460.6|6463.9|6461.1|6461.4|6458.6|4
1614834160000|2021-03-04 05:02:40|6463.5|6460.7|6463.4|6460.6|6463.9|6461.1|6463.4|6460.6|3
1614834170000|2021-03-04 05:02:50|6463|6460.2|6463.4|6460.6|6463.4|6460.6|6463|6460.2|4
1614834180000|2021-03-04 05:03:00|6463|6460.2|6462.4|6459.6|6463|6460.2|6462.4|6459.6|3
1614834190000|2021-03-04 05:03:10|6462|6459.2|6462|6459.2|6462|6459.2|6462|6459.2|4
1614834200000|2021-03-04 05:03:20|6461.6|6458.8|6461.4|6458.6|6461.9|6459.1|6461.4|6458.6|0
1614834240000|2021-03-04 05:04:00|||||||||1
1614834260000|2021-03-04 05:04:20|6460.4|6457.6|6461.4|6458.6|6461.4|6458.6|6460.4|6457.6|8
1614834280000|2021-03-04 05:04:40|6461.9|6459.1|6462.4|6459.6|6462.4|6459.6|6461.9|6459.1|5
1614834290000|2021-03-04 05:04:50|6462.8|6460|6462.8|6460|6462.9|6460.1|6462.4|6459.6|0
1614834300000|2021-03-04 05:05:00|6462.9|6460.1|6461.9|6459.1|6462.9|6460.1|6461.9|6459.1|2
1614834310000|2021-03-04 05:05:10|6461.4|6458.6|6461.4|6458.6|6461.4|6458.6|6461.4|6458.6|0
1614834340000|2021-03-04 05:05:40|6461.9|6459.1|6461|6458.2|6462|6459.2|6461|6458.2|3
1614834360000|2021-03-04 05:06:00|6460.9|6458.1|6460.4|6457.6|6460.9|6458.1|6460.4|6457.6|1
1614834370000|2021-03-04 05:06:10|6460.8|6458|6461.4|6458.6|6461.4|6458.6|6460.8|6458|0
1614834380000|2021-03-04 05:06:20|6461|6458.2|6461.4|6458.6|6461.4|6458.6|6460.4|6457.6|1
1614834390000|2021-03-04 05:06:30|6461.3|6458.5|6461.4|6458.6|6461.4|6458.6|6460.4|6457.6|2
1614834400000|2021-03-04 05:06:40|6460.9|6458.1|6460.4|6457.6|6460.9|6458.1|6460.4|6457.6|10
1614834410000|2021-03-04 05:06:50|6459.9|6457.1|6459.9|6457.1|6459.9|6457.1|6459.9|6457.1|2
1614834420000|2021-03-04 05:07:00|6459.4|6456.6|6457.3|6454.5|6459.4|6456.6|6456.4|6453.6|8
1614834430000|2021-03-04 05:07:10|6457.4|6454.6|6457.4|6454.6|6457.4|6454.6|6457.4|6454.6|0
1614834440000|2021-03-04 05:07:20|6457.8|6455|6457.4|6454.6|6457.8|6455|6457.4|6454.6|3
1614834450000|2021-03-04 05:07:30|6457.3|6454.5|6454.4|6451.6|6457.3|6454.5|6453.9|6451.1|8
1614834460000|2021-03-04 05:07:40|6453.5|6450.7|6453.4|6450.6|6453.5|6450.7|6453.4|6450.6|1
1614834470000|2021-03-04 05:07:50|6453.8|6451|6455.4|6452.6|6455.9|6453.1|6453.8|6451|5
1614834480000|2021-03-04 05:08:00|6454.9|6452.1|6455.9|6453.1|6456.9|6453.1|6454.9|6452.1|1
1614834500000|2021-03-04 05:08:20|6455.4|6452.6|6455|6452.2|6455.8|6453|6455|6452.2|1
1614834520000|2021-03-04 05:08:40|6454.5|6451.7|6454.8|6452|6454.8|6452|6454.4|6451.6|0
1614834540000|2021-03-04 05:09:00|6454.9|6452.1|6454.9|6452.1|6454.9|6452.1|6454.4|6451.6|1
1614834550000|2021-03-04 05:09:10|6454.4|6451.6|6455.1|6451.1|6455.1|6451.6|6454|6451.1|0
1614834560000|2021-03-04 05:09:20|6455|6451|6452|6449.2|6455|6451.2|6452|6449.2|0
1614834570000|2021-03-04 05:09:30|6451.9|6449.1|6451.9|6449.1|6451.9|6449.1|6451.9|6449.1|0
1614834600000|2021-03-04 05:10:00|||||||||1
1614834620000|2021-03-04 05:10:20|6451.1|6448.3|6451|6448.2|6451.1|6448.3|6451|6448.2|0
1614834630000|2021-03-04 05:10:30|6450.9|6448.1|6450.9|6448.1|6450.9|6448.1|6450.9|6448.1|0
1614834640000|2021-03-04 05:10:40|6450.4|6447.6|6450|6447.2|6450.4|6447.6|6450|6447.2|0
1614834650000|2021-03-04 05:10:50|6450.4|6447.6|6450|6447.2|6450.4|6447.6|6450|6447.2|11
1614834660000|2021-03-04 05:11:00|6450.9|6448.1|6450.9|6448.1|6451|6448.2|6450|6447.2|17
1614834690000|2021-03-04 05:11:30|6450|6447.2|6450|6447.2|6450|6447.2|6450|6447.2|5
1614834700000|2021-03-04 05:11:40|6450.4|6447.6|6450.4|6447.6|6450.4|6447.6|6450.4|6447.6|0
1614834710000|2021-03-04 05:11:50|6449.9|6447.1|6450.4|6447.6|6450.4|6447.6|6449.9|6447.1|2
1614834720000|2021-03-04 05:12:00|6450.9|6448.1|6450.9|6448.1|6450.9|6448.1|6450.9|6448.1|2
1614834730000|2021-03-04 05:12:10|6451|6448.2|6451|6448.2|6451.4|6448.6|6451|6448.2|2
1614834780000|2021-03-04 05:13:00|6451.4|6448.6|6451.4|6448.6|6451.4|6448.6|6451.4|6448.6|0
1614834820000|2021-03-04 05:13:40|6451.9|6449.1|6451.9|6449.1|6451.9|6449.1|6451.9|6449.1|1
1614834840000|2021-03-04 05:14:00|6451.1|6448.3|6450|6447.2|6451.1|6448.3|6450|6447.2|0
1614834850000|2021-03-04 05:14:10|6449.5|6446.7|6447.8|6445|6449.5|6446.7|6447.8|6445|5
1614834860000|2021-03-04 05:14:20|6447|6444.2|6446|6443.2|6447|6444.2|6445.9|6443|5
1614834880000|2021-03-04 05:14:40|6445.5|6442.7|6445.9|6443.1|6445.9|6443.1|6445.5|6442.7|2
1614834890000|2021-03-04 05:14:50|6447.1|6443.7|6446.1|6443.3|6447.1|6443.7|6446.1|6443.3|0
1614834900000|2021-03-04 05:15:00|6446|6443.2|6446|6443.2|6446|6443.2|6446|6443.2|0
1614834910000|2021-03-04 05:15:10|6445.5|6442.7|6446|6443.2|6446|6443.2|6445.5|6442.7|0
1614834920000|2021-03-04 05:15:20|||||||||2
1614834940000|2021-03-04 05:15:40|6446.1|6442.1|6446.4|6443.6|6446.4|6443.6|6445.9|6442.1|1
1614834950000|2021-03-04 05:15:50|6446.8|6444|6446.9|6444.1|6446.9|6444.1|6446.8|6444|2
1614834960000|2021-03-04 05:16:00|||||||||1
1614834970000|2021-03-04 05:16:10|6447.4|6444.6|6446.9|6444.1|6447.4|6444.6|6446.9|6444.1|2
1614834980000|2021-03-04 05:16:20|6446.8|6444|6446|6443.2|6446.8|6444|6446|6443.2|1
1614834990000|2021-03-04 05:16:30|6446.1|6443.3|6446.9|6444.1|6446.9|6444.1|6446.1|6443.3|2
1614835020000|2021-03-04 05:17:00|6446.5|6443.7|6446.4|6443.6|6446.5|6443.7|6446.4|6443.6|0
1614835030000|2021-03-04 05:17:10|6446.8|6444|6446.4|6443.6|6446.9|6444.1|6446.4|6443.6|0
1614835040000|2021-03-04 05:17:20|6446.9|6444.1|6446.4|6443.6|6446.9|6444.1|6446.4|6443.6|1
1614835060000|2021-03-04 05:17:40|6446.9|6444.1|6446.9|6444.1|6446.9|6444.1|6446.9|6444.1|1
1614835070000|2021-03-04 05:17:50|||||||||1
1614835080000|2021-03-04 05:18:00|6446.4|6443.6|6446|6443.2|6446.4|6443.6|6446|6443.2|1
1614835100000|2021-03-04 05:18:20|6445.2|6442.4|6444|6441.2|6445.2|6442.4|6444|6441.2|0
1614835110000|2021-03-04 05:18:30|6444.4|6441.6|6444.4|6441.6|6444.4|6441.6|6444|6441.2|1
1614835120000|2021-03-04 05:18:40|6444|6441.2|6444|6441.2|6444|6441.2|6444|6441.2|1
1614835140000|2021-03-04 05:19:00|6444.4|6441.6|6444.8|6442|6444.8|6442|6444.4|6441.6|0
1614835150000|2021-03-04 05:19:10|6444.9|6442.1|6444.9|6442.1|6444.9|6442.1|6444.9|6442.1|0
1614835160000|2021-03-04 05:19:20|6445.3|6442.5|6444.9|6442.1|6445.3|6442.5|6444.9|6442.1|1
1614835170000|2021-03-04 05:19:30|6445.4|6442.6|6445.8|6443|6445.9|6443.1|6445.4|6442.6|1
1614835180000|2021-03-04 05:19:40|6445.9|6443.1|6445.9|6443.1|6445.9|6443.1|6445.9|6443.1|0
1614835200000|2021-03-04 05:20:00|6445.5|6442.7|6445.4|6442.6|6445.5|6442.7|6445.4|6442.6|0
1614835210000|2021-03-04 05:20:10|6445.5|6442.7|6445.9|6443.1|6445.9|6443.1|6445.5|6442.7|2
1614835240000|2021-03-04 05:20:40|6445.5|6442.7|6445.5|6442.7|6445.5|6442.7|6445.5|6442.7|13
1614835250000|2021-03-04 05:20:50|6445.1|6442.3|6444.5|6441.7|6445.1|6442.3|6444.5|6441.7|0
1614835260000|2021-03-04 05:21:00|6444.9|6442.1|6446|6443.2|6446|6443.2|6444.9|6442.1|2
1614835270000|2021-03-04 05:21:10|6446.4|6443.6|6446.4|6443.6|6446.9|6444.1|6446|6443.2|2
1614835280000|2021-03-04 05:21:20|6446.9|6444.1|6446.9|6444.1|6446.9|6444.1|6446.9|6444.1|1
1614835290000|2021-03-04 05:21:30|6446|6443.2|6446|6443.2|6446|6443.2|6446|6443.2|0
1614835310000|2021-03-04 05:21:50|6446.4|6443.6|6446.8|6444|6446.8|6444|6446.4|6443.6|0
1614835320000|2021-03-04 05:22:00|6446.9|6444.1|6443|6440.2|6446.9|6444.1|6443|6440.2|14
1614835330000|2021-03-04 05:22:10|6444|6441.2|6443.6|6440.8|6444.5|6441.7|6443.6|6440.8|6
1614835340000|2021-03-04 05:22:20|6443.5|6440.7|6444|6441.2|6444|6441.2|6443.5|6440.7|1
1614835350000|2021-03-04 05:22:30|||||||||4
1614835370000|2021-03-04 05:22:50|6443.6|6440.8|6444|6441.2|6444|6441.2|6443.5|6440.7|0
1614835380000|2021-03-04 05:23:00|||||||||1
1614835390000|2021-03-04 05:23:10|6443.6|6440.8|6443.5|6440.7|6443.6|6440.8|6443.5|6440.7|0
1614835400000|2021-03-04 05:23:20|6443|6440.2|6442|6439.2|6443.4|6440.6|6441.9|6439.1|71
1614835410000|2021-03-04 05:23:30|6442.4|6439.6|6442.4|6439.6|6442.4|6439.6|6442.4|6439.6|0
1614835420000|2021-03-04 05:23:40|6442.5|6439.7|6443.4|6440.6|6443.4|6440.6|6442.5|6439.7|3
1614835450000|2021-03-04 05:24:10|6443.9|6441.1|6444|6441.2|6444.9|6442.1|6443.9|6441.1|5
1614835480000|2021-03-04 05:24:40|||||||||1
1614835500000|2021-03-04 05:25:00|6443.9|6441.1|6443|6440.2|6443.9|6441.1|6443|6440.2|1
1614835510000|2021-03-04 05:25:10|6443.8|6441|6443.9|6441.1|6443.9|6441.1|6443.8|6441|73
1614835520000|2021-03-04 05:25:20|6443.3|6440.5|6444.8|6442|6444.8|6442|6443|6440.2|98
1614835530000|2021-03-04 05:25:30|6445.2|6442.4|6444.3|6441.5|6445.2|6442.4|6444.3|6441.5|1
1614835560000|2021-03-04 05:26:00|||||||||1
1614835580000|2021-03-04 05:26:20|6443.2|6440.4|6442.7|6439.9|6443.2|6440.4|6442.7|6439.9|11
1614835590000|2021-03-04 05:26:30|6443.1|6440.3|6443.2|6440.4|6443.2|6440.4|6443.1|6440.3|0
1614835600000|2021-03-04 05:26:40|6443.8|6441|6443.8|6441|6443.8|6441|6443.8|6441|2
1614835610000|2021-03-04 05:26:50|6444.2|6441.4|6444.2|6441.4|6444.2|6441.4|6444.2|6441.4|0
1614835620000|2021-03-04 05:27:00|6444.7|6441.9|6445.2|6442.4|6445.2|6442.4|6444.7|6441.9|1
1614835660000|2021-03-04 05:27:40|6444.8|6442|6444.8|6442|6444.8|6442|6444.8|6442|5
1614835670000|2021-03-04 05:27:50|6444.7|6441.9|6444.2|6441.4|6444.7|6441.9|6444.2|6441.4|1
1614835680000|2021-03-04 05:28:00|6444.6|6441.8|6444.7|6441.9|6444.7|6441.9|6444.2|6441.4|3
1614835710000|2021-03-04 05:28:30|6445.7|6442.9|6444.7|6441.9|6445.7|6442.9|6444.7|6441.9|0
1614835720000|2021-03-04 05:28:40|6445.1|6442.3|6445.2|6442.4|6445.7|6442.9|6445.1|6442.3|0
1614835730000|2021-03-04 05:28:50|6444.7|6441.9|6444.2|6441.4|6444.7|6441.9|6444.2|6441.4|0
1614835740000|2021-03-04 05:29:00|6443.8|6441|6442.8|6440|6443.8|6441|6442.8|6440|3
1614835750000|2021-03-04 05:29:10|6442.2|6439.4|6442.7|6439.9|6442.7|6439.9|6442.2|6439.4|1
1614835770000|2021-03-04 05:29:30|6442.2|6439.4|6441.2|6438.4|6442.2|6439.4|6441.2|6438.4|15
1614835780000|2021-03-04 05:29:40|6440.2|6437.4|6440.2|6437.4|6440.2|6437.4|6440.2|6437.4|5
1614835790000|2021-03-04 05:29:50|||||||||1
1614835800000|2021-03-04 05:30:00|6439.7|6436.9|6437.4|6434.6|6439.7|6436.9|6437.3|6434.5|22
1614835810000|2021-03-04 05:30:10|6437.8|6435|6437.8|6435|6438.5|6435.7|6436.7|6433.9|19
1614835820000|2021-03-04 05:30:20|6438.7|6435.9|6442.7|6439.9|6443.7|6440.9|6438.7|6435.9|19
1614835830000|2021-03-04 05:30:30|6442.2|6439.4|6441.6|6438.8|6442.2|6439.4|6440.3|6437.5|12
1614835840000|2021-03-04 05:30:40|6442.1|6439.3|6442.1|6439.3|6442.7|6439.9|6441.3|6438.5|6
1614835850000|2021-03-04 05:30:50|6442.2|6439.4|6441.8|6439|6442.2|6439.4|6439.8|6437|7
1614835860000|2021-03-04 05:31:00|6441.7|6438.9|6438.2|6435.4|6441.7|6438.9|6438.2|6435.4|14
1614835870000|2021-03-04 05:31:10|6438.6|6435.8|6439.7|6436.9|6441.1|6438.3|6438.6|6435.7|14
1614835880000|2021-03-04 05:31:20|6440.7|6437.9|6439.8|6437|6440.8|6438|6438.7|6435.9|9
1614835890000|2021-03-04 05:31:30|6440.2|6437.4|6440.7|6437.9|6440.7|6437.9|6439.8|6437|2
1614835900000|2021-03-04 05:31:40|6440.8|6438|6440.8|6438|6440.8|6438|6440.8|6438|0
1614835910000|2021-03-04 05:31:50|6441.7|6438.9|6441.7|6438.9|6441.7|6438.9|6441.7|6438.9|0
1614835920000|2021-03-04 05:32:00|6440.8|6438|6440.9|6438.1|6441.9|6438.9|6439.8|6437|2
1614835930000|2021-03-04 05:32:10|6441.7|6438.9|6440.7|6437.9|6442.6|6439.8|6440.7|6437.9|17
1614835940000|2021-03-04 05:32:20|6441.2|6438.4|6441.2|6438.4|6441.2|6438.4|6441.2|6438.4|11
1614835950000|2021-03-04 05:32:30|6440.8|6438|6441.7|6438.9|6441.7|6438.9|6440.8|6438|4
1614835960000|2021-03-04 05:32:40|6442.7|6439.9|6441.2|6438.4|6443.2|6440.4|6440.8|6438|18
1614835970000|2021-03-04 05:32:50|6440.4|6437.6|6440.2|6437.4|6441.2|6438.4|6440.2|6437.4|5
1614835980000|2021-03-04 05:33:00|6440.7|6437.9|6439.8|6437|6440.8|6438|6439.8|6437|9
1614835990000|2021-03-04 05:33:10|6439.2|6436.4|6439.8|6437|6439.8|6437|6438.3|6435.5|10
1614836000000|2021-03-04 05:33:20|6439.2|6436.4|6437.2|6434.4|6439.2|6436.4|6437.2|6434.4|22
1614836010000|2021-03-04 05:33:30|6436.4|6433.6|6437.6|6434.8|6437.6|6434.8|6436.4|6433.6|3
1614836020000|2021-03-04 05:33:40|6438.1|6435.3|6439.2|6436.4|6440.6|6437.8|6438.1|6435.3|5
1614836030000|2021-03-04 05:33:50|6438.8|6436|6438.2|6435.4|6438.8|6436|6438.2|6435.4|3
1614836040000|2021-03-04 05:34:00|6437.9|6435.1|6437.2|6434.4|6437.9|6435.1|6437.2|6434.4|7
1614836080000|2021-03-04 05:34:40|6437.4|6434.6|6437.7|6434.9|6438.2|6435.4|6437.4|6434.6|3
1614836090000|2021-03-04 05:34:50|6437.2|6434.4|6438.6|6435.8|6438.6|6435.8|6437.2|6434.4|4
1614836100000|2021-03-04 05:35:00|6438.2|6435.4|6438.1|6435.3|6438.2|6435.4|6437.7|6434.9|3
1614836110000|2021-03-04 05:35:10|6438.2|6435.4|6437.7|6434.9|6438.2|6435.4|6437.7|6434.9|4
1614836120000|2021-03-04 05:35:20|6435.7|6432.9|6436.1|6433.3|6436.2|6433.4|6435.2|6432.4|39
1614836130000|2021-03-04 05:35:30|6436.2|6433.4|6436.8|6434|6437.2|6434.4|6436.2|6433.4|3
1614836140000|2021-03-04 05:35:40|6436.3|6433.5|6436.2|6433.4|6436.6|6433.8|6435.7|6432.9|3
1614836150000|2021-03-04 05:35:50|6434.1|6431.3|6435.3|6432.5|6435.3|6432.5|6434.1|6431.3|13
1614836160000|2021-03-04 05:36:00|6435.2|6432.4|6435.2|6432.4|6435.2|6432.4|6435.2|6432.4|0
1614836170000|2021-03-04 05:36:10|6435.7|6432.9|6435.7|6432.9|6435.7|6432.9|6435.7|6432.9|4
1614836200000|2021-03-04 05:36:40|6435.3|6432.5|6435.7|6432.9|6435.7|6432.9|6435.2|6432.4|2
1614836210000|2021-03-04 05:36:50|6435.2|6432.4|6435.8|6433|6435.8|6433|6435.2|6432.4|3
1614836220000|2021-03-04 05:37:00|6436.2|6433.4|6437.6|6434.8|6437.6|6434.8|6436.2|6433.4|4
1614836230000|2021-03-04 05:37:10|6437.7|6434.9|6438.6|6435.8|6438.6|6435.8|6437.7|6434.9|5
1614836240000|2021-03-04 05:37:20|6438.7|6435.9|6439.2|6436.4|6439.2|6436.4|6438.7|6435.9|5
1614836250000|2021-03-04 05:37:30|6438.7|6435.9|6437.7|6434.9|6438.7|6435.9|6437.7|6434.9|1
1614836260000|2021-03-04 05:37:40|6438.9|6435.9|6439.3|6436.5|6439.6|6436.8|6438.7|6435.9|5
1614836270000|2021-03-04 05:37:50|6439.2|6436.4|6439.3|6436.5|6439.7|6436.9|6439.2|6436.4|10
1614836280000|2021-03-04 05:38:00|6439.2|6436.4|6439.6|6436.8|6439.6|6436.8|6439.2|6436.4|1
1614836290000|2021-03-04 05:38:10|6439.7|6436.9|6440.3|6437.5|6440.7|6437.9|6439.7|6436.9|7
1614836300000|2021-03-04 05:38:20|6440.2|6437.4|6443.4|6440.6|6443.4|6440.6|6440.2|6437.4|7
1614836310000|2021-03-04 05:38:30|6443.7|6440.9|6444.7|6441.9|6445.6|6442.8|6443.7|6440.9|11
1614836320000|2021-03-04 05:38:40|6445.2|6442.4|6445.4|6442.6|6445.4|6442.6|6444.7|6441.9|3
1614836330000|2021-03-04 05:38:50|6445.7|6442.9|6445.2|6442.4|6446.6|6443.8|6445.2|6442.4|6
1614836340000|2021-03-04 05:39:00|6445.6|6442.8|6447.2|6444.4|6448.1|6445.3|6445.2|6442.4|20
1614836350000|2021-03-04 05:39:10|6447.6|6444.8|6446.7|6443.9|6447.6|6444.8|6446.7|6443.9|7
1614836360000|2021-03-04 05:39:20|6447.4|6444.6|6448|6445.2|6448|6445.2|6447.4|6444.6|2
1614836370000|2021-03-04 05:39:30|6448.5|6445.7|6449.5|6446.7|6449.5|6446.7|6448.5|6445.7|2
1614836380000|2021-03-04 05:39:40|6450.4|6447.6|6448.7|6445.9|6450.5|6447.7|6448.7|6445.9|7
1614836390000|2021-03-04 05:39:50|6449.5|6446.7|6448.5|6445.7|6449.5|6446.7|6448.5|6445.7|5
1614836400000|2021-03-04 05:40:00|6448.7|6445.9|6448.2|6445.4|6449.5|6446.7|6447.7|6444.9|116
1614836410000|2021-03-04 05:40:10|6447.7|6444.9|6447.7|6444.9|6447.7|6444.9|6446.7|6443.9|1
1614836420000|2021-03-04 05:40:20|6448|6445.2|6447.7|6444.9|6448.2|6445.4|6447.7|6444.9|0
1614836430000|2021-03-04 05:40:30|6448.2|6445.4|6450|6447.2|6450|6447.2|6447.8|6445|3
1614836440000|2021-03-04 05:40:40|6449.8|6447|6449.5|6446.7|6450.5|6447.7|6449.2|6446.4|19
1614836450000|2021-03-04 05:40:50|6448.2|6445.4|6447.2|6444.4|6448.2|6445.4|6446.7|6443.9|20
1614836460000|2021-03-04 05:41:00|6446.7|6443.9|6445.7|6442.9|6447.4|6444.6|6445.7|6442.8|26
1614836470000|2021-03-04 05:41:10|||||||||1
1614836480000|2021-03-04 05:41:20|6444.2|6441.4|6443.8|6441|6444.2|6441.4|6443.8|6441|7
1614836490000|2021-03-04 05:41:30|6443.7|6440.9|6442.8|6440|6443.7|6440.9|6442.8|6440|0
1614836500000|2021-03-04 05:41:40|6442.7|6439.9|6442.7|6439.9|6442.7|6439.9|6442.7|6439.9|0
1614836520000|2021-03-04 05:42:00|6441.3|6438.5|6440.8|6438|6441.3|6438.5|6440.8|6438|19
1614836530000|2021-03-04 05:42:10|6441.2|6438.4|6441.2|6438.4|6441.2|6438.4|6441.2|6438.4|0
1614836540000|2021-03-04 05:42:20|6440.8|6438|6440.8|6438|6440.8|6438|6440.8|6438|2
1614836550000|2021-03-04 05:42:30|6441.5|6438.7|6441.5|6438.7|6441.5|6438.7|6441.5|6438.7|6
1614836560000|2021-03-04 05:42:40|6442.3|6439.5|6441.7|6438.9|6443.3|6440.5|6441.7|6438.9|4
1614836570000|2021-03-04 05:42:50|6442.3|6439.5|6442.3|6439.5|6442.3|6439.5|6442.3|6439.5|0
1614836580000|2021-03-04 05:43:00|6442.8|6440|6443.7|6440.9|6443.7|6440.9|6442.8|6440|2
1614836590000|2021-03-04 05:43:10|6443.4|6440.6|6441.7|6438.9|6443.4|6440.6|6441.7|6438.6|5
1614836600000|2021-03-04 05:43:20|6440.9|6438.1|6441.7|6438.9|6441.7|6438.9|6440.9|6437.6|7
1614836620000|2021-03-04 05:43:40|6442.6|6438.6|6443.4|6440.6|6443.4|6440.6|6442.4|6438.6|0
1614836640000|2021-03-04 05:44:00|6443.7|6440.9|6441.7|6438.9|6443.7|6440.9|6441.7|6438.9|3
1614836650000|2021-03-04 05:44:10|6441.2|6438.4|6442.7|6439.9|6442.7|6439.9|6441.2|6438.4|1
1614836680000|2021-03-04 05:44:40|6443.4|6440.6|6442.8|6440|6443.7|6440.9|6442.8|6440|0
1614836690000|2021-03-04 05:44:50|6442.3|6439.5|6440.5|6437.7|6442.3|6439.5|6440.2|6437.4|3
1614836700000|2021-03-04 05:45:00|6440.7|6437.9|6441.2|6438.4|6441.2|6438.4|6440.7|6437.9|12
1614836710000|2021-03-04 05:45:10|||||||||1
1614836720000|2021-03-04 05:45:20|6441.9|6439.1|6440.8|6438|6442.7|6439.9|6440.8|6438|7
1614836730000|2021-03-04 05:45:30|6440.7|6437.9|6441.2|6438.4|6441.2|6438.4|6440.2|6437.4|1
1614836740000|2021-03-04 05:45:40|6441|6438.2|6440.7|6437.9|6441|6438.2|6440.7|6437.9|1
1614836750000|2021-03-04 05:45:50|6439.9|6437.1|6439.3|6436.5|6440.3|6437.5|6439.3|6436.5|3
1614836760000|2021-03-04 05:46:00|6439.2|6436.4|6439.7|6436.9|6439.7|6436.9|6439.2|6436.4|7
1614836770000|2021-03-04 05:46:10|6439.9|6437.1|6441.7|6438.9|6442.8|6439.9|6439.9|6437.1|10
1614836780000|2021-03-04 05:46:20|6441.2|6438.4|6440.7|6437.9|6441.2|6438.4|6440.7|6437.9|1
1614836800000|2021-03-04 05:46:40|6441.6|6437.6|6441.6|6437.6|6441.6|6437.6|6441.6|6437.6|0
1614836810000|2021-03-04 05:46:50|6440.7|6437.9|6440.7|6437.9|6440.7|6437.9|6440.7|6437.9|0
1614836820000|2021-03-04 05:47:00|6441.7|6438.9|6443.7|6440.9|6443.7|6440.9|6441.7|6438.9|1
1614836830000|2021-03-04 05:47:10|6442.7|6439.9|6443.2|6440.4|6443.5|6440.7|6442.7|6439.9|1
1614836840000|2021-03-04 05:47:20|6443.4|6440.6|6444.3|6441.5|6444.7|6441.9|6443.4|6440.6|1
1614836850000|2021-03-04 05:47:30|6444.2|6441.4|6444.5|6441.7|6444.5|6441.7|6444.2|6441.4|0
1614836860000|2021-03-04 05:47:40|6444.7|6441.9|6444.7|6441.9|6444.7|6441.9|6444.7|6441.9|0
1614836870000|2021-03-04 05:47:50|6444.9|6440.9|6443.7|6440.9|6444.9|6440.9|6443.3|6440.5|0
1614836880000|2021-03-04 05:48:00|6443.8|6441|6444.6|6441.8|6444.6|6441.8|6443.8|6441|1
1614836890000|2021-03-04 05:48:10|6443.6|6440.8|6442.1|6439.3|6443.6|6440.8|6442.1|6439.3|2
1614836900000|2021-03-04 05:48:20|6442.6|6439.8|6442.6|6439.8|6442.6|6439.8|6442.6|6439.8|1
1614836910000|2021-03-04 05:48:30|6442.9|6438.9|6441.8|6439|6442.9|6439.8|6441.8|6438.9|0
1614836920000|2021-03-04 05:48:40|6442.5|6439.7|6442.6|6439.8|6442.6|6439.8|6442.5|6439.7|0
1614836940000|2021-03-04 05:49:00|6441.8|6439|6441.8|6439|6441.8|6439|6441.8|6439|0
1614836950000|2021-03-04 05:49:10|6441.3|6438.5|6442.6|6439.8|6442.6|6439.8|6441.1|6438.3|0
1614836960000|2021-03-04 05:49:20|6444.1|6441.3|6444.6|6441.8|6445.1|6442.3|6444.1|6441.3|8
1614836970000|2021-03-04 05:49:30|||||||||1
1614836980000|2021-03-04 05:49:40|6445.1|6442.3|6448.5|6445.7|6448.5|6445.7|6445.1|6442.3|40
1614836990000|2021-03-04 05:49:50|6447.5|6444.7|6446.6|6443.8|6447.6|6444.8|6446.4|6443.6|87
1614837000000|2021-03-04 05:50:00|6447.5|6444.7|6447.5|6444.7|6447.5|6444.7|6447.5|6444.7|12
1614837010000|2021-03-04 05:50:10|6445|6442.2|6446.1|6443.3|6446.1|6443.3|6445|6442.2|34
1614837020000|2021-03-04 05:50:20|6446.5|6443.7|6446.5|6443.7|6446.5|6443.7|6446.5|6443.7|1
1614837040000|2021-03-04 05:50:40|6446.1|6443.3|6447|6444.2|6447|6444.2|6446.1|6443.3|0
1614837050000|2021-03-04 05:50:50|6448.1|6445.3|6448.5|6445.7|6448.5|6445.7|6447.8|6445|2
1614837060000|2021-03-04 05:51:00|6446.6|6443.8|6446.8|6444|6448|6445.2|6446.6|6443.8|32
1614837070000|2021-03-04 05:51:10|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|0
1614837080000|2021-03-04 05:51:20|6447.1|6444.3|6447.5|6444.7|6447.5|6444.7|6447.1|6444.3|2
1614837090000|2021-03-04 05:51:30|6448|6445.2|6448.5|6445.7|6448.5|6445.7|6448|6445.2|1
1614837100000|2021-03-04 05:51:40|6448.9|6446.1|6449.1|6446.3|6449.6|6446.8|6448.5|6445.7|3
1614837120000|2021-03-04 05:52:00|6449.5|6446.7|6449.1|6446.3|6449.5|6446.7|6449.1|6446.3|8
1614837130000|2021-03-04 05:52:10|||||||||7
1614837140000|2021-03-04 05:52:20|||||||||6
1614837150000|2021-03-04 05:52:30|||||||||1
1614837180000|2021-03-04 05:53:00|||||||||5
1614837190000|2021-03-04 05:53:10|6448.6|6445.8|6449.1|6446.3|6449.1|6446.3|6448.6|6445.8|2
1614837200000|2021-03-04 05:53:20|6448.6|6445.8|6447.6|6444.8|6448.6|6445.8|6447.6|6444.8|105
1614837210000|2021-03-04 05:53:30|6448.6|6445.8|6448.6|6445.8|6448.6|6445.8|6448.6|6445.8|0
1614837220000|2021-03-04 05:53:40|6449.1|6446.3|6449.1|6446.3|6449.1|6446.3|6449.1|6446.3|1
1614837240000|2021-03-04 05:54:00|6448.8|6446|6447.6|6444.8|6448.8|6446|6447.6|6444.8|4
1614837250000|2021-03-04 05:54:10|||||||||1
1614837280000|2021-03-04 05:54:40|||||||||1
1614837290000|2021-03-04 05:54:50|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|0
1614837300000|2021-03-04 05:55:00|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|1
1614837310000|2021-03-04 05:55:10|||||||||1
1614837320000|2021-03-04 05:55:20|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|0
1614837330000|2021-03-04 05:55:30|6447.6|6444.8|6446.8|6444|6447.6|6444.8|6446.8|6444|4
1614837340000|2021-03-04 05:55:40|6446.6|6443.8|6447.5|6444.7|6447.6|6444.7|6446.6|6443.2|2
1614837350000|2021-03-04 05:55:50|6447.1|6444.3|6447.4|6444.6|6447.6|6444.6|6446.6|6443.6|0
1614837360000|2021-03-04 05:56:00|6447.5|6444.7|6446.6|6443.8|6447.5|6444.7|6446.6|6443.8|0
1614837370000|2021-03-04 05:56:10|6446.3|6443.5|6445.6|6442.8|6446.5|6443.7|6445.6|6442.8|9
1614837390000|2021-03-04 05:56:30|6446|6443.2|6445.6|6442.8|6446|6443.2|6445.6|6442.8|0
1614837400000|2021-03-04 05:56:40|6446.1|6443.3|6444.1|6441.3|6446.1|6443.3|6444.1|6441.3|2
1614837410000|2021-03-04 05:56:50|6443.6|6440.8|6443.6|6440.8|6444.1|6441.3|6443.6|6440.8|3
1614837420000|2021-03-04 05:57:00|6444.1|6441.3|6445.1|6442.3|6445.5|6442.7|6444.1|6441.3|6
1614837430000|2021-03-04 05:57:10|6445.5|6442.7|6445.5|6442.7|6445.5|6442.7|6445.5|6442.7|1
1614837440000|2021-03-04 05:57:20|6445.9|6443.1|6446|6443.2|6446|6443.2|6445.9|6443.1|0
1614837450000|2021-03-04 05:57:30|||||||||1
1614837460000|2021-03-04 05:57:40|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|1
1614837470000|2021-03-04 05:57:50|6445.5|6442.7|6445.1|6442.3|6445.5|6442.7|6445.1|6442.3|0
1614837480000|2021-03-04 05:58:00|6445.5|6442.7|6444.1|6441.3|6445.5|6442.7|6444.1|6441.3|12
1614837490000|2021-03-04 05:58:10|6445|6442.2|6445|6442.2|6445|6442.2|6445|6442.2|22
1614837510000|2021-03-04 05:58:30|6445.1|6442.3|6444.6|6441.8|6445.1|6442.3|6444.6|6441.8|0
1614837520000|2021-03-04 05:58:40|6444.1|6441.3|6444.5|6441.7|6444.5|6441.7|6444.1|6441.3|1
1614837530000|2021-03-04 05:58:50|6444.1|6441.3|6444.5|6441.7|6444.5|6441.7|6444.1|6441.3|0
1614837540000|2021-03-04 05:59:00|6444.1|6441.3|6442.7|6439.9|6444.5|6441.7|6442.7|6439.9|5
1614837550000|2021-03-04 05:59:10|6442.1|6439.3|6441.7|6438.9|6442.5|6439.7|6441.7|6438.9|0
1614837560000|2021-03-04 05:59:20|6442.5|6439.7|6441.5|6438.7|6442.5|6439.7|6441.1|6438.3|1
1614837570000|2021-03-04 05:59:30|6440.6|6437.8|6440.6|6437.8|6440.6|6437.8|6440.6|6437.8|7
1614837580000|2021-03-04 05:59:40|6440.9|6438.1|6440.5|6437.7|6441|6438.2|6440.5|6437.7|0
1614837590000|2021-03-04 05:59:50|6441.1|6438.3|6439.6|6436.8|6441.1|6438.3|6439.6|6436.8|2
1614837600000|2021-03-04 06:00:00|6439.1|6436.3|6436.6|6433.8|6439.6|6436.8|6436.6|6433.8|21
1614837610000|2021-03-04 06:00:10|6437|6434.2|6437.6|6434.8|6438.1|6435.3|6437|6434.2|10
1614837620000|2021-03-04 06:00:20|6438.1|6435.3|6439.5|6436.7|6439.5|6436.7|6437.7|6434.9|5
1614837630000|2021-03-04 06:00:30|6440.1|6437.3|6438.5|6435.7|6440.1|6437.3|6438.1|6435.3|0
1614837640000|2021-03-04 06:00:40|6438.1|6435.3|6438.6|6435.8|6439|6436.2|6438.1|6435.3|1
1614837670000|2021-03-04 06:01:10|||||||||3
1614837680000|2021-03-04 06:01:20|6439.2|6436.4|6438.6|6435.8|6439.2|6436.4|6438.6|6435.8|1
1614837690000|2021-03-04 06:01:30|6438.5|6435.7|6438.2|6435.4|6439.1|6436.3|6438.1|6435.3|8
1614837700000|2021-03-04 06:01:40|6438.1|6435.3|6438.5|6435.7|6439.1|6436.3|6438.1|6435.3|6
1614837710000|2021-03-04 06:01:50|6438.2|6435.4|6438.6|6435.8|6439.1|6436.3|6438.1|6435.3|2
1614837720000|2021-03-04 06:02:00|6439.2|6436.4|6439.2|6436.4|6439.2|6436.4|6439.2|6436.4|0
1614837730000|2021-03-04 06:02:10|6440.5|6437.7|6440.6|6437.8|6440.6|6437.8|6439.7|6436.9|9
1614837740000|2021-03-04 06:02:20|6440.2|6437.4|6440.1|6437.3|6440.2|6437.4|6440.1|6437.3|0
1614837750000|2021-03-04 06:02:30|6439.2|6436.4|6438.5|6435.7|6439.2|6436.4|6438.1|6435.3|1
1614837760000|2021-03-04 06:02:40|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|0
1614837780000|2021-03-04 06:03:00|6436.7|6433.9|6434.6|6431.8|6436.7|6433.9|6434.1|6431.3|11
1614837790000|2021-03-04 06:03:10|6435|6432.2|6434.6|6431.8|6436.5|6433.7|6434.6|6431.8|7
1614837800000|2021-03-04 06:03:20|6435|6432.2|6434.6|6431.8|6435.2|6432.4|6434.6|6431.8|1
1614837820000|2021-03-04 06:03:40|6435.1|6432.3|6435.1|6432.3|6435.1|6432.3|6434.6|6431.8|1
1614837830000|2021-03-04 06:03:50|6435|6432.2|6434.6|6431.8|6435|6432.2|6434.6|6431.8|1
1614837840000|2021-03-04 06:04:00|6434.2|6431.4|6434.6|6431.8|6434.6|6431.8|6434.1|6431.3|3
1614837850000|2021-03-04 06:04:10|6434.1|6431.3|6434.5|6431.7|6434.5|6431.7|6434.1|6431.3|1
1614837860000|2021-03-04 06:04:20|6435.1|6432.3|6434.1|6431.3|6435.1|6432.3|6434.1|6431.3|12
1614837870000|2021-03-04 06:04:30|6434.5|6431.7|6434.5|6431.7|6434.5|6431.7|6434.5|6431.7|2
1614837880000|2021-03-04 06:04:40|6434.6|6431.8|6433.6|6430.8|6434.6|6431.8|6433.1|6430.3|11
1614837890000|2021-03-04 06:04:50|6433.2|6430.4|6432.7|6429.9|6433.2|6430.4|6432.7|6429.9|3
1614837900000|2021-03-04 06:05:00|6432.6|6429.8|6436.5|6433.7|6436.5|6433.7|6432.6|6429.8|38
1614837910000|2021-03-04 06:05:10|6437|6434.2|6438.1|6435.3|6438.1|6435.3|6437|6434.2|33
1614837920000|2021-03-04 06:05:20|6438.6|6435.8|6439.5|6436.7|6439.5|6436.7|6438.6|6435.8|11
1614837930000|2021-03-04 06:05:30|6439.2|6436.4|6439.6|6436.8|6440.1|6437.3|6439.1|6436.3|6
1614837940000|2021-03-04 06:05:40|6439.7|6436.9|6441|6438.2|6441|6438.2|6439.6|6436.8|7
1614837950000|2021-03-04 06:05:50|6440.2|6437.4|6440|6437.2|6440.2|6437.4|6439.1|6436.3|11
1614837960000|2021-03-04 06:06:00|6440.1|6437.3|6439.1|6436.3|6440.1|6437.3|6438.6|6435.8|5
1614837970000|2021-03-04 06:06:10|6439.5|6436.7|6439.6|6436.8|6440|6437.2|6439.1|6436.3|13
1614837980000|2021-03-04 06:06:20|6440|6437.2|6440.6|6437.8|6441.1|6438.3|6440|6437.2|8
1614837990000|2021-03-04 06:06:30|6440.7|6437.9|6438.6|6435.8|6440.7|6437.9|6438.1|6435.3|7
1614838000000|2021-03-04 06:06:40|6439|6436.2|6439.5|6436.7|6439.5|6436.7|6439|6436.2|5
1614838010000|2021-03-04 06:06:50|6439.9|6437.1|6440.4|6437.6|6441|6438.2|6439.9|6437.1|5
1614838020000|2021-03-04 06:07:00|6440.5|6437.7|6439.6|6436.8|6440.5|6437.7|6439|6436.2|0
1614838030000|2021-03-04 06:07:10|6440.1|6437.3|6439.1|6436.3|6440.1|6437.3|6439.1|6436.3|0
1614838040000|2021-03-04 06:07:20|6439.6|6436.8|6442|6439.2|6442|6439.2|6439.6|6436.8|8
1614838050000|2021-03-04 06:07:30|6442.5|6439.7|6441.6|6438.8|6443|6440.2|6441.1|6438.3|10
1614838060000|2021-03-04 06:07:40|6442.1|6439.3|6442.5|6439.7|6443|6440.2|6442.1|6439.3|2
1614838070000|2021-03-04 06:07:50|6442.9|6440.1|6443.1|6440.3|6444.1|6441.3|6442.7|6439.9|13
1614838080000|2021-03-04 06:08:00|6443.5|6440.7|6443.1|6440.3|6443.6|6440.8|6441.7|6438.9|5
1614838090000|2021-03-04 06:08:10|||||||||1
1614838100000|2021-03-04 06:08:20|6443.6|6440.8|6443.6|6440.8|6443.6|6440.8|6443.6|6440.8|1
1614838110000|2021-03-04 06:08:30|6442.6|6439.8|6442.6|6439.8|6442.6|6439.8|6442.6|6439.8|0
1614838140000|2021-03-04 06:09:00|||||||||1
1614838150000|2021-03-04 06:09:10|||||||||1
1614838170000|2021-03-04 06:09:30|6443|6440.2|6443.6|6440.8|6444.1|6441.3|6443|6440.2|2
1614838200000|2021-03-04 06:10:00|6443.2|6440.4|6442.1|6439.3|6443.2|6440.4|6441.7|6438.9|3
1614838210000|2021-03-04 06:10:10|6441.7|6438.9|6438.1|6435.3|6441.7|6438.9|6437.3|6434.5|46
1614838220000|2021-03-04 06:10:20|6439.5|6436.7|6443.1|6440.3|6443.1|6440.3|6439.5|6436.7|79
1614838230000|2021-03-04 06:10:30|6443.2|6440.4|6443.1|6440.3|6444.6|6441.8|6443.1|6440.3|10
1614838240000|2021-03-04 06:10:40|6442.6|6439.8|6442.1|6439.3|6442.6|6439.8|6441.7|6438.9|0
1614838250000|2021-03-04 06:10:50|6441.2|6438.4|6440.6|6437.8|6441.2|6438.4|6439.7|6436.9|9
1614838260000|2021-03-04 06:11:00|6441.6|6438.8|6442.6|6439.8|6442.6|6439.8|6441.6|6438.8|2
1614838300000|2021-03-04 06:11:40|6440.6|6437.8|6440.6|6437.8|6440.6|6437.8|6440.6|6437.8|2
1614838320000|2021-03-04 06:12:00|6441.4|6438.6|6439.8|6437|6442.5|6439.7|6439.8|6437|9
1614838330000|2021-03-04 06:12:10|6440.1|6437.3|6441.5|6438.7|6441.5|6438.7|6440.1|6437.3|1
1614838340000|2021-03-04 06:12:20|6441.7|6438.9|6442.6|6439.8|6442.6|6439.8|6441.7|6438.9|1
1614838350000|2021-03-04 06:12:30|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|6441.6|6438.8|0
1614838370000|2021-03-04 06:12:50|6441.7|6438.9|6442.6|6439.8|6442.6|6439.8|6441.6|6438.8|5
1614838380000|2021-03-04 06:13:00|6442.2|6439.4|6442.2|6439.4|6442.2|6439.4|6442.2|6439.4|4
1614838390000|2021-03-04 06:13:10|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|0
1614838410000|2021-03-04 06:13:30|6442.2|6439.4|6442.2|6439.4|6442.2|6439.4|6442.2|6439.4|0
1614838420000|2021-03-04 06:13:40|6442.1|6439.3|6440.6|6437.8|6442.1|6439.3|6440.6|6437.8|2
1614838430000|2021-03-04 06:13:50|6440.2|6437.4|6440.7|6437.9|6441.1|6438.3|6440.2|6437.4|3
1614838440000|2021-03-04 06:14:00|6441.1|6438.3|6440.2|6437.4|6441.1|6438.3|6440.2|6437.4|1
1614838450000|2021-03-04 06:14:10|6440.3|6437.5|6438.7|6435.9|6440.7|6437.9|6438.7|6435.9|4
1614838460000|2021-03-04 06:14:20|6438.3|6435.5|6439.1|6436.3|6439.1|6436.3|6437.7|6434.9|3
1614838470000|2021-03-04 06:14:30|6439.6|6436.8|6440.1|6437.3|6440.1|6437.3|6439.6|6436.8|1
1614838480000|2021-03-04 06:14:40|6439.7|6436.9|6439.7|6436.9|6439.7|6436.9|6439.1|6436.3|1
1614838490000|2021-03-04 06:14:50|6439.1|6436.3|6437.3|6434.5|6439.1|6436.3|6437.3|6434.5|1
1614838500000|2021-03-04 06:15:00|6437.1|6434.3|6441.6|6438.8|6442.6|6439.8|6437.1|6434.3|56
1614838510000|2021-03-04 06:15:10|6442.1|6439.3|6442.1|6439.3|6442.6|6439.8|6441.7|6438.9|0
1614838520000|2021-03-04 06:15:20|6441.1|6438.3|6440.6|6437.8|6441.1|6438.3|6440.6|6437.8|3
1614838550000|2021-03-04 06:15:50|6440.1|6437.3|6439.6|6436.8|6440.1|6437.3|6438.6|6435.8|6
1614838560000|2021-03-04 06:16:00|6440.1|6437.3|6441.1|6438.3|6441.5|6438.7|6440.1|6437.3|1
1614838570000|2021-03-04 06:16:10|6440.6|6437.8|6438.6|6435.8|6440.6|6437.8|6438.6|6435.8|8
1614838600000|2021-03-04 06:16:40|6439.1|6436.3|6440.5|6437.7|6441.1|6438.3|6437.6|6434.8|18
1614838610000|2021-03-04 06:16:50|6440.1|6437.3|6443.1|6440.3|6443.1|6440.3|6440.1|6437.3|4
1614838620000|2021-03-04 06:17:00|6443|6440.2|6442.1|6439.3|6443|6440.2|6441.1|6438.3|12
1614838630000|2021-03-04 06:17:10|6442.5|6439.7|6443.6|6440.8|6443.6|6440.8|6440.6|6437.8|10
1614838640000|2021-03-04 06:17:20|6444.1|6441.3|6444.1|6441.3|6444.6|6441.8|6444.1|6441.3|0
1614838650000|2021-03-04 06:17:30|6444.5|6441.7|6443.7|6440.9|6444.5|6441.7|6443.7|6440.9|1
1614838670000|2021-03-04 06:17:50|6443.2|6440.4|6443.1|6440.3|6443.2|6440.4|6443.1|6440.3|0
1614838680000|2021-03-04 06:18:00|6442.7|6439.9|6443.7|6440.9|6444.5|6441.7|6442.7|6439.9|0
1614838690000|2021-03-04 06:18:10|6444.1|6441.3|6443.6|6440.8|6444.1|6441.3|6443.6|6440.8|1
1614838710000|2021-03-04 06:18:30|6444|6441.2|6444.5|6441.7|6444.5|6441.7|6443.1|6440.3|2
1614838720000|2021-03-04 06:18:40|6443.6|6440.8|6442.8|6440|6443.6|6440.8|6442.8|6440|0
1614838740000|2021-03-04 06:19:00|6442.7|6439.9|6442.7|6439.9|6443.5|6440.7|6442.7|6439.9|0
1614838750000|2021-03-04 06:19:10|6443.2|6440.4|6443.7|6440.9|6443.7|6440.9|6443.2|6440.4|0
1614838760000|2021-03-04 06:19:20|6443.2|6440.4|6443.6|6440.8|6443.6|6440.8|6443.2|6440.4|1
1614838770000|2021-03-04 06:19:30|6443.7|6440.9|6441.2|6438.4|6443.7|6440.9|6440.7|6437.9|5
1614838780000|2021-03-04 06:19:40|6441.1|6438.3|6440.6|6437.8|6441.1|6438.3|6440.1|6437.3|5
1614838800000|2021-03-04 06:20:00|6441.1|6438.3|6441.5|6438.7|6441.5|6438.7|6441.1|6438.3|0
1614838810000|2021-03-04 06:20:10|6442.1|6439.3|6442.5|6439.7|6442.5|6439.7|6441.6|6438.8|0
1614838820000|2021-03-04 06:20:20|6441.6|6438.8|6441.6|6438.8|6441.6|6438.8|6441.6|6438.8|0
1614838840000|2021-03-04 06:20:40|6441.7|6438.9|6440.8|6438|6441.7|6438.9|6440.8|6438|0
1614838860000|2021-03-04 06:21:00|6440.6|6437.8|6441.6|6438.8|6442.1|6439.3|6440.6|6437.8|2
1614838870000|2021-03-04 06:21:10|6442.1|6439.3|6442.6|6439.8|6442.6|6439.8|6442.1|6439.3|1
1614838880000|2021-03-04 06:21:20|6443|6440.2|6442.6|6439.8|6444|6441.2|6442.6|6439.8|2
1614838890000|2021-03-04 06:21:30|6443.1|6440.3|6443.5|6440.7|6443.5|6440.7|6443.1|6440.3|0
1614838900000|2021-03-04 06:21:40|6444|6441.2|6444.1|6441.3|6444.5|6441.7|6444|6441.2|0
1614838920000|2021-03-04 06:22:00|6444.6|6441.8|6444.6|6441.8|6444.6|6441.8|6444.6|6441.8|1
1614838930000|2021-03-04 06:22:10|6444.4|6441.6|6446.5|6443.7|6446.5|6443.7|6444.4|6441.6|10
1614838940000|2021-03-04 06:22:20|6445.3|6442.5|6447.5|6444.7|6448.1|6445.3|6444.7|6441.9|6
1614838950000|2021-03-04 06:22:30|6447.1|6444.3|6448.5|6445.7|6449|6446.2|6446.1|6443.3|38
1614838960000|2021-03-04 06:22:40|6448.1|6445.3|6448.7|6445.9|6449.1|6446.3|6447.1|6444.3|49
1614838970000|2021-03-04 06:22:50|6449.1|6446.3|6449.6|6446.8|6449.6|6446.8|6448.6|6445.8|22
1614838980000|2021-03-04 06:23:00|6449.1|6446.3|6449.5|6446.7|6449.5|6446.7|6448.1|6445.3|20
1614838990000|2021-03-04 06:23:10|6449.9|6447.1|6449.1|6446.3|6450|6447.2|6448.5|6445.7|42
1614839000000|2021-03-04 06:23:20|6449.5|6446.7|6449.5|6446.7|6449.5|6446.7|6448.1|6445.3|12
1614839010000|2021-03-04 06:23:30|6449.1|6446.3|6448.5|6445.7|6449.1|6446.3|6448.5|6445.7|9
1614839020000|2021-03-04 06:23:40|6448.1|6445.3|6448.5|6445.7|6449.1|6446.3|6448.1|6445.3|2
1614839030000|2021-03-04 06:23:50|6448.2|6445.4|6448.2|6445.4|6448.2|6445.4|6448.2|6445.4|0
1614839040000|2021-03-04 06:24:00|6448.1|6445.3|6448.5|6445.7|6448.5|6445.7|6448.1|6445.3|2
1614839050000|2021-03-04 06:24:10|6446.8|6436.8|6443.5|6440.7|6446.8|6441.7|6443.1|6436.8|61
1614839060000|2021-03-04 06:24:20|6442.1|6439.3|6442.5|6439.7|6442.5|6439.7|6442.1|6439.3|9
1614839070000|2021-03-04 06:24:30|6442.1|6439.3|6442.5|6439.7|6442.5|6439.7|6442.1|6439.3|1
1614839090000|2021-03-04 06:24:50|6442.1|6439.3|6442.1|6439.3|6442.5|6439.7|6442.1|6439.3|0
1614839100000|2021-03-04 06:25:00|6441.6|6438.8|6440.6|6437.8|6441.6|6438.8|6440.6|6437.8|17
1614839110000|2021-03-04 06:25:10|6440.7|6437.9|6441.6|6438.8|6442|6439.2|6440.7|6437.9|9
1614839120000|2021-03-04 06:25:20|6441.1|6438.3|6440.6|6437.8|6441.1|6438.3|6440.6|6437.8|5
1614839130000|2021-03-04 06:25:30|6440.5|6437.7|6440.5|6437.7|6440.5|6437.7|6440.5|6437.7|0
1614839140000|2021-03-04 06:25:40|6440.8|6438|6442.6|6439.8|6442.6|6439.8|6440.8|6438|5
1614839160000|2021-03-04 06:26:00|6443|6440.2|6441.6|6438.8|6443.1|6440.3|6441.6|6438.8|0
1614839170000|2021-03-04 06:26:10|6441.7|6438.9|6442.6|6439.8|6442.6|6439.8|6441.7|6438.9|1
1614839180000|2021-03-04 06:26:20|6443.1|6440.3|6443.1|6440.3|6443.1|6440.3|6442.7|6439.9|0
1614839190000|2021-03-04 06:26:30|6442.6|6439.8|6441.6|6438.8|6442.6|6439.8|6441.6|6438.8|0
1614839200000|2021-03-04 06:26:40|6442.5|6439.7|6443.5|6440.7|6443.5|6440.7|6442.5|6439.7|5
1614839210000|2021-03-04 06:26:50|6444|6441.2|6444.6|6441.8|6445.6|6442.2|6444|6441.2|8
1614839220000|2021-03-04 06:27:00|6444.5|6441.7|6444.5|6441.7|6444.5|6441.7|6444.5|6441.7|0
1614839230000|2021-03-04 06:27:10|6444.6|6441.8|6446.6|6443.8|6446.6|6443.8|6444.6|6441.8|4
1614839240000|2021-03-04 06:27:20|6445.7|6442.9|6445.6|6442.8|6446|6443.2|6445.6|6442.8|0
1614839250000|2021-03-04 06:27:30|6446.1|6443.3|6446.5|6443.7|6446.5|6443.7|6446.1|6443.3|1
1614839270000|2021-03-04 06:27:50|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|6445.6|6442.8|0
1614839280000|2021-03-04 06:28:00|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|1
1614839290000|2021-03-04 06:28:10|6446.5|6443.7|6445.7|6442.9|6446.5|6443.7|6445.7|6442.9|0
1614839300000|2021-03-04 06:28:20|6445.6|6442.8|6445.6|6442.8|6445.6|6442.8|6445.6|6442.8|4
1614839340000|2021-03-04 06:29:00|6444.6|6441.8|6444.7|6441.9|6446.1|6443.3|6444.6|6441.8|3
1614839350000|2021-03-04 06:29:10|6445.1|6442.3|6444.6|6441.8|6445.1|6442.3|6444.6|6441.8|2
1614839360000|2021-03-04 06:29:20|6444.7|6441.9|6444.7|6441.9|6444.7|6441.9|6444.7|6441.9|2
1614839380000|2021-03-04 06:29:40|6443.6|6440.8|6444.6|6441.8|6444.6|6441.8|6443.6|6440.8|8
1614839390000|2021-03-04 06:29:50|6444.7|6441.9|6441.6|6438.8|6444.7|6441.9|6441.6|6438.8|26
1614839400000|2021-03-04 06:30:00|6440.5|6437.7|6440.5|6437.7|6440.5|6437.7|6440.1|6437.3|9
1614839410000|2021-03-04 06:30:10|6440.1|6437.3|6441.1|6438.3|6441.5|6438.7|6440.1|6437.3|3
1614839420000|2021-03-04 06:30:20|6441|6438.2|6441|6438.2|6441|6438.2|6441|6438.2|1
1614839440000|2021-03-04 06:30:40|6440.5|6437.7|6440.5|6437.7|6440.5|6437.7|6440.5|6437.7|1
1614839470000|2021-03-04 06:31:10|6440.1|6437.3|6438.5|6435.7|6440.1|6437.3|6437.6|6434.8|10
1614839480000|2021-03-04 06:31:20|6438.6|6435.8|6439.1|6436.3|6440|6437.2|6438.6|6435.8|2
1614839490000|2021-03-04 06:31:30|6439|6436.2|6438.5|6435.7|6439.1|6436.3|6437.7|6434.6|2
1614839500000|2021-03-04 06:31:40|6439.1|6436.3|6438.5|6435.7|6439.5|6436.7|6437.6|6434.8|1
1614839510000|2021-03-04 06:31:50|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|1
1614839520000|2021-03-04 06:32:00|6438.5|6435.7|6438.5|6435.7|6438.5|6435.7|6438.5|6435.7|0
1614839530000|2021-03-04 06:32:10|6438.1|6435.3|6438.4|6435.6|6439.1|6435.7|6438.1|6434.7|0
1614839540000|2021-03-04 06:32:20|6438.7|6434.7|6438.4|6435.6|6438.7|6435.6|6438.4|6434.7|0
1614839550000|2021-03-04 06:32:30|6438.5|6435.7|6438.5|6435.7|6439.5|6436.7|6438.5|6435.7|2
1614839560000|2021-03-04 06:32:40|6439.5|6436.7|6439.5|6436.7|6439.5|6436.7|6439.5|6436.7|0
1614839570000|2021-03-04 06:32:50|6438.7|6435.9|6438.5|6435.7|6438.7|6435.9|6438.1|6435.3|0
1614839580000|2021-03-04 06:33:00|6438.1|6435.3|6438.4|6435.6|6438.5|6435.7|6437.6|6434.8|1
1614839590000|2021-03-04 06:33:10|6438.5|6435.7|6438.5|6435.7|6438.5|6435.7|6438.5|6435.7|1
1614839600000|2021-03-04 06:33:20|6439|6436.2|6440.6|6437.8|6441|6438.2|6439|6436.2|0
1614839610000|2021-03-04 06:33:30|6440.5|6437.7|6440.1|6437.3|6440.5|6437.7|6440.1|6437.3|0
1614839620000|2021-03-04 06:33:40|6439.9|6437.1|6438.6|6435.8|6439.9|6437.1|6438.6|6435.6|6
1614839640000|2021-03-04 06:34:00|6438.5|6435.7|6438.5|6435.7|6438.5|6435.7|6437.6|6434.8|6
1614839660000|2021-03-04 06:34:20|6437.7|6434.9|6434.7|6431.9|6437.7|6434.9|6434.6|6431.8|13
1614839670000|2021-03-04 06:34:30|6434.6|6431.8|6436.6|6433.8|6437.6|6434.3|6434.6|6431.8|3
1614839700000|2021-03-04 06:35:00|6436.1|6433.3|6436.5|6433.7|6436.5|6433.7|6435.1|6432.3|3
1614839710000|2021-03-04 06:35:10|6435.7|6432.9|6435.6|6432.8|6435.7|6432.9|6435.6|6432.8|1
1614839720000|2021-03-04 06:35:20|6436.1|6433.3|6436.5|6433.7|6436.5|6433.7|6436.1|6433.3|0
1614839730000|2021-03-04 06:35:30|6436.6|6433.8|6436.6|6433.8|6436.6|6433.8|6436.6|6433.8|1
1614839740000|2021-03-04 06:35:40|6435.6|6432.8|6436.6|6433.8|6436.6|6433.8|6435.1|6432.3|4
1614839750000|2021-03-04 06:35:50|6435.6|6432.8|6435.6|6432.8|6435.6|6432.8|6435.1|6432.3|2
1614839760000|2021-03-04 06:36:00|6434.5|6431.7|6430.7|6427.9|6434.5|6431.7|6430.7|6427.9|60
1614839770000|2021-03-04 06:36:10|6430.8|6428|6429.1|6426.3|6431.6|6428.8|6429.1|6426.3|31
1614839780000|2021-03-04 06:36:20|6430.1|6427.3|6429.5|6426.7|6430.1|6427.3|6429.5|6426.7|20
1614839790000|2021-03-04 06:36:30|6429.1|6426.3|6430.5|6427.7|6430.5|6427.7|6428.6|6425.8|1
1614839800000|2021-03-04 06:36:40|6430.8|6428|6431.6|6428.8|6432.5|6429.7|6430.8|6428|11
1614839810000|2021-03-04 06:36:50|6430.8|6428|6428.6|6425.8|6430.8|6428|6428.6|6425.8|2
1614839820000|2021-03-04 06:37:00|6429.4|6426.6|6430.6|6427.8|6430.6|6427.8|6429.4|6426.6|0
1614839830000|2021-03-04 06:37:10|6430.2|6427.4|6428.1|6425.3|6430.2|6427.4|6428.1|6425.3|0
1614839840000|2021-03-04 06:37:20|6427.6|6424.8|6427.6|6424.8|6427.6|6424.8|6427.6|6424.8|1
1614839850000|2021-03-04 06:37:30|6427.2|6424.4|6424.7|6421.9|6427.6|6424.8|6424.6|6421.8|23
1614839870000|2021-03-04 06:37:50|6424.1|6421.3|6424.7|6420.7|6424.7|6421.3|6422.7|6419.9|8
1614839880000|2021-03-04 06:38:00|6423.7|6420.9|6424.6|6421.8|6424.8|6422|6422.7|6419.9|6
1614839890000|2021-03-04 06:38:10|6425.5|6422.7|6422.7|6419.9|6426.8|6424|6421.7|6418.9|118
1614839900000|2021-03-04 06:38:20|6421.9|6419.1|6423.8|6421|6423.8|6421|6421.9|6419.1|2
1614839910000|2021-03-04 06:38:30|6423.4|6420.6|6425.8|6423|6425.8|6423|6423.3|6420.5|13
1614839920000|2021-03-04 06:38:40|6426.8|6424|6426.8|6424|6426.8|6424|6426.8|6424|2
1614839940000|2021-03-04 06:39:00|6427.3|6424.5|6428.8|6426|6428.8|6426|6427.3|6424.5|1
1614839950000|2021-03-04 06:39:10|6428.2|6425.4|6427.7|6424.9|6428.9|6425.4|6425.8|6422.9|6
1614839960000|2021-03-04 06:39:20|6428.5|6425.7|6427.7|6424.9|6428.7|6425.9|6427.7|6424.9|0
1614839970000|2021-03-04 06:39:30|6428.7|6425.9|6428.7|6425.9|6428.7|6425.9|6427.7|6424.9|6
1614839980000|2021-03-04 06:39:40|6427.7|6424.9|6427.7|6424.9|6427.8|6425|6425.8|6423|24
1614839990000|2021-03-04 06:39:50|6427.5|6424.7|6426.3|6423.5|6427.5|6424.7|6426|6422.9|5
1614840000000|2021-03-04 06:40:00|6425.9|6423.1|6429.5|6426.7|6429.6|6426.8|6425.8|6423|89
1614840010000|2021-03-04 06:40:10|6429.9|6427.1|6430.5|6427.7|6430.5|6427.7|6429.9|6427.1|2
1614840020000|2021-03-04 06:40:20|6429.1|6426.3|6428.6|6425.8|6430.1|6427.3|6428.6|6425.8|6
1614840030000|2021-03-04 06:40:30|6430|6427.2|6427.6|6424.8|6430|6427.2|6427.6|6424.8|7
1614840040000|2021-03-04 06:40:40|||||||||1
1614840050000|2021-03-04 06:40:50|6428.1|6425.3|6427.7|6424.9|6428.1|6425.3|6427.7|6424.9|0
1614840060000|2021-03-04 06:41:00|6428.1|6425.3|6428.6|6425.8|6428.9|6426.1|6428.1|6425.3|1
1614840070000|2021-03-04 06:41:10|||||||||1
1614840080000|2021-03-04 06:41:20|||||||||1
1614840090000|2021-03-04 06:41:30|6428.5|6425.7|6427.3|6424.5|6428.7|6425.9|6426.7|6423.9|13
1614840100000|2021-03-04 06:41:40|6428.9|6426.1|6431.7|6428.9|6431.7|6428.9|6428.9|6426.1|7
1614840110000|2021-03-04 06:41:50|6430.8|6428|6431.8|6429|6431.8|6429|6430.8|6428|5
1614840120000|2021-03-04 06:42:00|6431.7|6428.9|6430.8|6428|6431.7|6428.9|6430.8|6428|0
1614840130000|2021-03-04 06:42:10|6431|6427|6429.8|6427|6431|6427|6429.8|6427|2
1614840140000|2021-03-04 06:42:20|6430.3|6427.5|6428.9|6426.1|6430.3|6427.5|6428.9|6426.1|1
1614840150000|2021-03-04 06:42:30|6429.7|6426.9|6428.9|6426.1|6429.8|6427|6428.9|6426.1|0
1614840170000|2021-03-04 06:42:50|6426.9|6424.1|6425.8|6423|6426.9|6424.1|6425.8|6423|7
1614840180000|2021-03-04 06:43:00|6426.2|6423.4|6426.8|6424|6426.9|6424|6426.2|6422.9|0
1614840190000|2021-03-04 06:43:10|6426.9|6422.9|6425.8|6423|6426.9|6423|6425.8|6422.9|1
1614840200000|2021-03-04 06:43:20|6426.2|6423.4|6425.8|6423|6426.9|6424|6425.8|6422.9|0
1614840210000|2021-03-04 06:43:30|6425.3|6422.5|6425.7|6422.9|6425.7|6422.9|6425.3|6422.5|16
1614840220000|2021-03-04 06:43:40|6425.3|6422.5|6425.7|6422.9|6425.7|6422.9|6425.3|6422.5|6
1614840240000|2021-03-04 06:44:00|6425.8|6423|6425.8|6423|6425.8|6423|6425.8|6423|5
1614840250000|2021-03-04 06:44:10|6426|6423.2|6426.8|6424|6426.8|6424|6426|6423.2|3
1614840260000|2021-03-04 06:44:20|||||||||1
1614840270000|2021-03-04 06:44:30|6426|6423.2|6426.8|6424|6427.8|6425|6425.8|6422.9|12
1614840280000|2021-03-04 06:44:40|6427.2|6424.4|6428.8|6426|6428.8|6426|6427.2|6424.4|0
1614840290000|2021-03-04 06:44:50|||||||||1
1614840300000|2021-03-04 06:45:00|6427.8|6425|6427.3|6424.5|6427.8|6425|6426.8|6424|5
1614840310000|2021-03-04 06:45:10|6426.9|6424.1|6427.3|6424.5|6427.3|6424.5|6426.9|6424.1|0
1614840320000|2021-03-04 06:45:20|6427.8|6425|6427.8|6425|6427.8|6425|6427.8|6425|0
1614840330000|2021-03-04 06:45:30|6427.3|6424.5|6427.3|6424.5|6427.3|6424.5|6427.3|6424.5|0
1614840340000|2021-03-04 06:45:40|6426.9|6424.1|6425.8|6423|6426.9|6424.1|6425.8|6423|3
1614840350000|2021-03-04 06:45:50|6425.9|6423.1|6425.8|6423|6426.3|6423.5|6425.8|6423|1
1614840360000|2021-03-04 06:46:00|6426.3|6423.5|6427.8|6425|6427.8|6425|6426.3|6423.5|1
1614840370000|2021-03-04 06:46:10|6428|6424|6428.8|6426|6428.8|6426|6427.8|6424|4
1614840390000|2021-03-04 06:46:30|6428.7|6425.9|6428.7|6425.9|6428.7|6425.9|6428.7|6425.9|0
1614840400000|2021-03-04 06:46:40|6428.3|6425.5|6427.8|6425|6428.3|6425.5|6427.3|6424.5|1
1614840410000|2021-03-04 06:46:50|6428.3|6425.5|6429.8|6427|6429.8|6427|6428.3|6425.5|0
1614840420000|2021-03-04 06:47:00|6430.3|6427.5|6428.8|6426|6430.8|6428|6428.8|6426|3
1614840430000|2021-03-04 06:47:10|6429.8|6427|6429.8|6427|6429.8|6427|6429.8|6427|7
1614840440000|2021-03-04 06:47:20|6430.2|6427.4|6430.9|6428.1|6432.8|6430|6430.2|6427.4|5
1614840450000|2021-03-04 06:47:30|6430.8|6428|6431.7|6428.9|6432.7|6429.9|6430.8|6428|1
1614840460000|2021-03-04 06:47:40|6431.3|6428.5|6434.1|6431.3|6434.1|6431.3|6431.3|6428.5|9
1614840470000|2021-03-04 06:47:50|6434.3|6431.5|6434.7|6431.9|6435.7|6432.9|6434.2|6431.4|10
1614840480000|2021-03-04 06:48:00|6435.3|6432.5|6434.8|6432|6435.7|6432.9|6434.8|6432|0
1614840490000|2021-03-04 06:48:10|6434.2|6431.4|6433.8|6431|6434.8|6431.4|6433.8|6430.8|0
1614840510000|2021-03-04 06:48:30|6433.7|6430.9|6434.6|6431.8|6434.8|6431.8|6433.7|6430.4|0
1614840520000|2021-03-04 06:48:40|6434.9|6430.9|6433.7|6430.9|6434.9|6431.8|6433.3|6430.5|2
1614840540000|2021-03-04 06:49:00|6433.8|6431|6434.7|6431.9|6434.7|6431.9|6433.3|6430.5|1
1614840550000|2021-03-04 06:49:10|6434.9|6430.9|6434.7|6431.9|6434.9|6431.9|6434.7|6430.8|0
1614840560000|2021-03-04 06:49:20|6435.1|6432.3|6435.6|6432.8|6437.6|6434.8|6435.1|6432.3|17
1614840570000|2021-03-04 06:49:30|6438.1|6435.3|6438.7|6435.9|6439.6|6436.8|6438|6435.2|47
1614840580000|2021-03-04 06:49:40|6439.1|6436.3|6439.5|6436.7|6439.7|6436.9|6438.6|6435.8|4
1614840590000|2021-03-04 06:49:50|6439.1|6436.3|6438.5|6435.7|6439.1|6436.3|6438.2|6435.4|5
1614840600000|2021-03-04 06:50:00|||||||||1
1614840610000|2021-03-04 06:50:10|6439.1|6436.3|6439.1|6436.3|6439.1|6436.3|6439.1|6436.3|3
1614840620000|2021-03-04 06:50:20|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|3
1614840640000|2021-03-04 06:50:40|6438.2|6435.4|6438.1|6435.3|6438.5|6435.7|6438.1|6435.3|27
1614840650000|2021-03-04 06:50:50|6437.1|6434.3|6438|6435.2|6438|6435.2|6437.1|6434.3|25
1614840660000|2021-03-04 06:51:00|6437.1|6434.3|6436.6|6433.8|6437.1|6434.3|6436.6|6433.8|1
1614840670000|2021-03-04 06:51:10|6437|6434.2|6436.5|6433.7|6437.1|6434.3|6436.5|6433.7|1
1614840680000|2021-03-04 06:51:20|6436.1|6433.3|6435.6|6432.8|6436.1|6433.3|6435.6|6432.8|0
1614840700000|2021-03-04 06:51:40|6435.2|6432.4|6434.5|6431.7|6435.2|6432.4|6434.5|6431.7|0
1614840710000|2021-03-04 06:51:50|6434.9|6432.1|6438.5|6435.7|6438.5|6435.7|6434.9|6432.1|5
1614840720000|2021-03-04 06:52:00|6437.7|6434.9|6437.7|6434.9|6437.7|6434.9|6437.7|6434.9|1
1614840730000|2021-03-04 06:52:10|6437.6|6434.8|6436.6|6433.8|6437.6|6434.8|6436.6|6433.8|0
1614840740000|2021-03-04 06:52:20|6437|6434.2|6436.6|6433.8|6437.1|6434.3|6436.6|6433.8|0
1614840750000|2021-03-04 06:52:30|6435.8|6433|6434.7|6431.9|6435.8|6433|6434.7|6431.9|0
1614840760000|2021-03-04 06:52:40|6434.6|6431.8|6434.6|6431.8|6434.6|6431.8|6434.6|6431.8|0
1614840770000|2021-03-04 06:52:50|6434.2|6431.4|6433.1|6430.3|6434.6|6431.8|6433.1|6430.3|4
1614840780000|2021-03-04 06:53:00|6433.5|6430.7|6431.1|6428.3|6434|6431.2|6431.1|6428.3|2
1614840790000|2021-03-04 06:53:10|6430.7|6427.9|6432.7|6429.9|6432.7|6429.9|6430.7|6427.9|8
1614840800000|2021-03-04 06:53:20|6433.6|6430.8|6431.7|6428.9|6433.6|6430.8|6431.7|6428.9|10
1614840810000|2021-03-04 06:53:30|6431.3|6428.5|6431.6|6428.8|6431.6|6428.8|6430.8|6428|5
1614840820000|2021-03-04 06:53:40|6432.6|6429.8|6431.6|6428.8|6432.6|6429.8|6431.1|6428.3|4
1614840830000|2021-03-04 06:53:50|6432.6|6429.8|6433|6430.2|6433.1|6430.3|6432.6|6429.8|2
1614840840000|2021-03-04 06:54:00|6433.1|6430.3|6430.8|6428|6433.1|6430.3|6430.8|6428|10
1614840850000|2021-03-04 06:54:10|6429.7|6426.9|6430.6|6427.8|6430.8|6427.8|6429.1|6426.3|13
1614840860000|2021-03-04 06:54:20|6430.5|6427.7|6429.7|6426.9|6430.6|6427.8|6429.7|6426.9|7
1614840880000|2021-03-04 06:54:40|6430.6|6427.8|6430.6|6427.8|6430.6|6427.8|6430.6|6427.8|0
1614840890000|2021-03-04 06:54:50|6430.5|6427.7|6429.7|6426.9|6430.5|6427.7|6429.7|6426.9|2
1614840900000|2021-03-04 06:55:00|6429.2|6426.4|6428.6|6425.8|6429.6|6426.8|6428.2|6425.4|15
1614840910000|2021-03-04 06:55:10|6428.5|6425.7|6430.6|6427.8|6430.6|6427.8|6427.7|6424.8|7
1614840920000|2021-03-04 06:55:20|6430.1|6427.3|6428.4|6425.6|6430.1|6427.3|6427.3|6424.5|58
1614840930000|2021-03-04 06:55:30|6428.3|6425.5|6426.9|6424.1|6428.3|6425.5|6426.9|6424.1|16
1614840940000|2021-03-04 06:55:40|6426.4|6423.6|6426.3|6423.5|6426.4|6423.6|6426.3|6423.5|12
1614840950000|2021-03-04 06:55:50|6426.1|6423.3|6426.3|6423.5|6426.3|6423.5|6426.1|6423.3|9
1614840960000|2021-03-04 06:56:00|6426.7|6423.9|6426.8|6424|6426.8|6424|6426.7|6423.9|8
1614840980000|2021-03-04 06:56:20|6427.6|6424.8|6426.9|6424.1|6427.8|6425|6426.9|6424.1|0
1614840990000|2021-03-04 06:56:30|6427.8|6425|6427.8|6425|6427.8|6425|6427.8|6425|5
1614841000000|2021-03-04 06:56:40|6428.8|6424.8|6428.9|6426.1|6429.3|6426.5|6427.8|6424.8|3
1614841010000|2021-03-04 06:56:50|6429.3|6426.5|6427.5|6424.7|6429.3|6426.5|6427.5|6424.7|2
1614841020000|2021-03-04 06:57:00|6427.4|6424.6|6427.8|6425|6427.8|6425|6426.9|6424.1|3
1614841030000|2021-03-04 06:57:10|6428.6|6425.8|6428.8|6426|6428.8|6426|6428.6|6425.8|0
1614841060000|2021-03-04 06:57:40|6429.3|6426.5|6428.8|6426|6429.3|6426.5|6428.3|6425.5|1
1614841080000|2021-03-04 06:58:00|6428.4|6425.6|6428.8|6426|6428.8|6426|6427.3|6424.5|9
1614841090000|2021-03-04 06:58:10|6428.4|6425.6|6428.3|6425.5|6428.4|6425.6|6428.3|6425.5|1
1614841100000|2021-03-04 06:58:20|6428.7|6425.9|6428.3|6425.5|6428.8|6426|6427.3|6424.5|5
1614841110000|2021-03-04 06:58:30|6428.7|6425.9|6428.3|6425.5|6429.3|6426.5|6428.3|6425.5|7
1614841120000|2021-03-04 06:58:40|6428.7|6425.9|6428.7|6425.9|6428.7|6425.9|6428.7|6425.9|1
1614841130000|2021-03-04 06:58:50|6428.4|6425.6|6428.8|6426|6428.8|6426|6428.3|6425.5|0
1614841140000|2021-03-04 06:59:00|6428.4|6425.6|6427.8|6425|6428.4|6425.6|6427.3|6424.5|1
1614841150000|2021-03-04 06:59:10|6426.9|6424.1|6426.9|6424.1|6426.9|6424.1|6426.9|6424.1|4
1614841160000|2021-03-04 06:59:20|6427.4|6424.6|6427.8|6425|6427.8|6425|6427.4|6424.6|5
1614841170000|2021-03-04 06:59:30|6427.9|6425.1|6427.3|6424.5|6428.9|6426.1|6426.4|6423.6|11
1614841180000|2021-03-04 06:59:40|6426.9|6424.1|6426.3|6423.5|6426.9|6424.1|6426.3|6423.5|20
1614841190000|2021-03-04 06:59:50|6426.8|6424|6426.8|6424|6426.8|6424|6426.8|6424|12
1614841200000|2021-03-04 07:00:00|6426.4|6423.6|6426.3|6423.5|6426.8|6424|6426.3|6423.5|6
1614841210000|2021-03-04 07:00:10|6425.8|6423|6426.3|6423.5|6426.3|6423.5|6425.8|6423|23
1614841250000|2021-03-04 07:00:50|||||||||5
1614841260000|2021-03-04 07:01:00|6426.7|6423.9|6431.8|6429|6431.8|6429|6426.3|6423.5|37
1614841270000|2021-03-04 07:01:10|6431.4|6428.6|6432.8|6430|6433.8|6431|6431.3|6428.5|29
1614841280000|2021-03-04 07:01:20|6433.3|6430.5|6431.8|6429|6433.3|6430.5|6430.8|6428|14
1614841290000|2021-03-04 07:01:30|6432.3|6429.5|6432.3|6429.5|6432.3|6429.5|6432.3|6429.5|3
1614841300000|2021-03-04 07:01:40|6433.3|6430.5|6435.3|6432.5|6436.8|6433.5|6433.3|6430.5|40
1614841310000|2021-03-04 07:01:50|6437.3|6434.5|6440.7|6437.9|6445.9|6439.3|6437.3|6434.5|208
1614841320000|2021-03-04 07:02:00|6441.1|6438.3|6442.6|6439.8|6442.7|6439.9|6441.1|6438.3|12
1614841330000|2021-03-04 07:02:10|6442.2|6439.4|6442.1|6439.3|6442.7|6439.9|6441.7|6438.9|3
1614841340000|2021-03-04 07:02:20|6441.7|6438.9|6437.3|6434.5|6441.7|6438.9|6437.3|6434.5|87
1614841350000|2021-03-04 07:02:30|6437.7|6434.9|6437.3|6434.5|6437.8|6435|6437.3|6434.5|9
1614841360000|2021-03-04 07:02:40|6437.8|6435|6441.7|6438.9|6442.7|6438.9|6437.8|6435|49
1614841370000|2021-03-04 07:02:50|6442.1|6439.3|6441.7|6438.9|6442.1|6439.3|6441.7|6438.9|3
1614841380000|2021-03-04 07:03:00|6440.8|6438|6438.4|6435.6|6440.8|6438|6438.4|6435.6|16
1614841390000|2021-03-04 07:03:10|6438.3|6435.5|6438.9|6434.9|6439.9|6436.9|6438|6434.9|20
1614841400000|2021-03-04 07:03:20|6438.7|6435.9|6438.7|6435.9|6438.7|6435.9|6438.7|6435.9|0
1614841410000|2021-03-04 07:03:30|6438.8|6436|6440.8|6436.8|6440.9|6437|6438.8|6436|2
1614841420000|2021-03-04 07:03:40|6439.8|6437|6439.8|6437|6440.8|6438|6438.9|6436.1|7
1614841430000|2021-03-04 07:03:50|6440|6437.2|6440.8|6438|6441|6438|6439.9|6437|1
1614841440000|2021-03-04 07:04:00|6440.7|6437.9|6440.8|6438|6442.8|6440|6439.3|6436.5|29
1614841450000|2021-03-04 07:04:10|6440.3|6437.5|6440.2|6437.4|6440.3|6437.5|6440.2|6437.4|0
1614841460000|2021-03-04 07:04:20|6440.6|6437.8|6440.3|6437.5|6440.6|6437.8|6440.3|6437.5|3
1614841470000|2021-03-04 07:04:30|6440.2|6437.4|6440.8|6438|6441.6|6438.8|6440.2|6437.4|4
1614841480000|2021-03-04 07:04:40|||||||||1
1614841490000|2021-03-04 07:04:50|6440.2|6437.4|6438.8|6436|6440.2|6437.4|6438.8|6436|3
1614841500000|2021-03-04 07:05:00|6438.9|6436.1|6439.8|6437|6440.8|6437.9|6438.8|6436|6
1614841510000|2021-03-04 07:05:10|6440.8|6436.8|6439.8|6437|6440.8|6437.8|6439.8|6436.8|0
1614841520000|2021-03-04 07:05:20|6439.3|6436.5|6440.6|6437.8|6440.8|6437.8|6439.3|6436.5|4
1614841530000|2021-03-04 07:05:30|6440.7|6437.9|6439.8|6437|6440.7|6437.9|6438.8|6436|3
1614841540000|2021-03-04 07:05:40|6440.2|6437.4|6440.8|6438|6440.8|6438|6440.2|6437.4|0
1614841550000|2021-03-04 07:05:50|6440.6|6437.8|6439.8|6437|6440.6|6437.8|6439.8|6437|1
1614841560000|2021-03-04 07:06:00|6440.8|6438|6440.8|6438|6440.8|6438|6440.8|6438|4
1614841580000|2021-03-04 07:06:20|6442.1|6439.3|6443.7|6440.9|6444.7|6441.9|6442.1|6439.3|56
1614841590000|2021-03-04 07:06:30|6443.6|6440.8|6443.7|6440.9|6443.7|6440.9|6443.6|6440.8|2
1614841600000|2021-03-04 07:06:40|6443.6|6440.8|6443.7|6440.9|6443.7|6440.9|6443.1|6440.3|5
1614841610000|2021-03-04 07:06:50|6443.1|6440.3|6442.5|6439.7|6443.1|6440.3|6442.1|6439.3|2
1614841620000|2021-03-04 07:07:00|6442.6|6439.8|6439.8|6437|6442.6|6439.8|6439.7|6436.9|75
1614841630000|2021-03-04 07:07:10|6440.2|6437.4|6441.2|6438.4|6441.2|6438.4|6440.2|6437.4|3
1614841640000|2021-03-04 07:07:20|6440.8|6438|6440.8|6438|6440.8|6438|6440.8|6438|0
1614841650000|2021-03-04 07:07:30|6440.7|6437.9|6440.6|6437.8|6440.7|6437.9|6440.6|6437.8|4
1614841660000|2021-03-04 07:07:40|6441.6|6438.8|6442.6|6439.8|6442.6|6439.8|6441.6|6438.8|0
1614841670000|2021-03-04 07:07:50|6442.2|6439.4|6441.7|6438.9|6442.2|6439.4|6441.7|6438.9|0
1614841680000|2021-03-04 07:08:00|6441.8|6439|6441.8|6439|6442.2|6439.4|6441.8|6439|1
1614841690000|2021-03-04 07:08:10|6440.8|6438|6440.6|6437.8|6440.8|6438|6440.6|6437.8|0
1614841700000|2021-03-04 07:08:20|6440.8|6438|6440.7|6437.9|6440.8|6438|6440.7|6437.9|3
1614841710000|2021-03-04 07:08:30|6440.8|6438|6440.8|6438|6440.8|6438|6440.8|6438|0
1614841720000|2021-03-04 07:08:40|6442.2|6439.4|6442.6|6439.8|6442.6|6439.8|6442.2|6439.4|6
1614841730000|2021-03-04 07:08:50|6442.7|6439.9|6442.7|6439.9|6442.8|6440|6442.7|6439.9|11
1614841740000|2021-03-04 07:09:00|6442.8|6440|6444.2|6441.4|6444.2|6441.4|6442.8|6440|12
1614841750000|2021-03-04 07:09:10|6444.3|6441.5|6444.7|6441.9|6444.7|6441.9|6444.3|6441.5|5
1614841760000|2021-03-04 07:09:20|6444.3|6441.5|6447.4|6444.6|6447.4|6444.6|6444.3|6441.5|9
1614841770000|2021-03-04 07:09:30|6447.7|6444.9|6448.9|6446.1|6450.6|6447.8|6447.7|6444.8|102
1614841780000|2021-03-04 07:09:40|6449.1|6446.3|6452.7|6449.9|6453.4|6450.6|6449.1|6446.3|78
1614841790000|2021-03-04 07:09:50|6452.6|6449.8|6455.7|6452.9|6456.7|6452.9|6452.1|6449.3|32
1614841800000|2021-03-04 07:10:00|6455.4|6452.6|6453.1|6450.3|6455.4|6452.6|6453.1|6450.3|84
1614841810000|2021-03-04 07:10:10|6453.2|6450.4|6453.2|6450.4|6454.1|6451.3|6453.2|6450.4|11
1614841820000|2021-03-04 07:10:20|6453.1|6450.3|6451.7|6448.9|6453.2|6450.4|6451.7|6448.9|9
1614841830000|2021-03-04 07:10:30|6452.1|6449.3|6451.7|6448.9|6452.1|6449.3|6451.7|6448.9|1
1614841840000|2021-03-04 07:10:40|6452.4|6449.6|6456.1|6453.3|6456.1|6453.3|6452.4|6449.6|8
1614841850000|2021-03-04 07:10:50|6455.7|6452.9|6455.7|6452.9|6455.7|6452.9|6455.7|6452.9|0
1614841860000|2021-03-04 07:11:00|6457.6|6454.8|6459.1|6456.3|6459.1|6456.3|6457.6|6454.8|32
1614841870000|2021-03-04 07:11:10|6458.7|6455.9|6456.7|6453.9|6458.7|6455.9|6456.6|6453.8|11
1614841880000|2021-03-04 07:11:20|6457.1|6454.3|6458.6|6455.8|6459.1|6456.3|6457.1|6454.3|15
1614841890000|2021-03-04 07:11:30|6458.7|6455.9|6458.7|6455.9|6458.7|6455.9|6458.7|6455.9|0
1614841910000|2021-03-04 07:11:50|6459.1|6456.3|6460.7|6457.9|6460.7|6457.9|6459.1|6456.3|13
1614841920000|2021-03-04 07:12:00|6460.3|6457.5|6458.6|6455.8|6460.3|6457.5|6458.6|6455.8|6
1614841930000|2021-03-04 07:12:10|6458.1|6455.3|6456.7|6453.9|6458.1|6455.3|6456.7|6453.9|0
1614841940000|2021-03-04 07:12:20|6458.1|6455.3|6458.4|6455.6|6458.4|6455.6|6458.1|6455.3|4
1614841950000|2021-03-04 07:12:30|6458.7|6455.9|6458.8|6456|6459.2|6456.4|6458.7|6455.9|0
1614841960000|2021-03-04 07:12:40|6458.2|6455.4|6461.1|6458.3|6461.1|6458.3|6458.2|6455.4|18
1614841970000|2021-03-04 07:12:50|6460.3|6457.5|6459.9|6457.1|6460.6|6457.8|6459.9|6457.1|15
1614841980000|2021-03-04 07:13:00|6460.1|6457.3|6460.1|6457.3|6460.1|6457.3|6460.1|6457.3|1
1614841990000|2021-03-04 07:13:10|||||||||4
1614842000000|2021-03-04 07:13:20|||||||||1
1614842020000|2021-03-04 07:13:40|6460.2|6457.4|6460.1|6457.3|6460.2|6457.4|6460.1|6457.3|1
1614842030000|2021-03-04 07:13:50|||||||||28
1614842040000|2021-03-04 07:14:00|||||||||11
1614842050000|2021-03-04 07:14:10|||||||||9
1614842060000|2021-03-04 07:14:20|||||||||68
1614842070000|2021-03-04 07:14:30|||||||||31
1614842080000|2021-03-04 07:14:40|6459.9|6457.1|6456.7|6453.9|6460.1|6457.3|6456.7|6453.9|32
1614842090000|2021-03-04 07:14:50|6456.3|6453.5|6456.2|6453.4|6456.6|6453.8|6455.7|6452.9|8
1614842100000|2021-03-04 07:15:00|6456.1|6453.3|6456.4|6453.6|6456.4|6453.6|6455.7|6452.9|1
1614842110000|2021-03-04 07:15:10|6456.7|6453.9|6456.1|6453.3|6456.7|6453.9|6456.1|6453.3|4
1614842120000|2021-03-04 07:15:20|6455.9|6453.1|6452.7|6449.9|6455.9|6453.1|6452.7|6449.9|5
1614842130000|2021-03-04 07:15:30|6452.2|6449.4|6450.1|6447.3|6452.2|6449.4|6450.1|6447.3|2
1614842140000|2021-03-04 07:15:40|6450.3|6447.5|6450.6|6447.8|6452.6|6449.8|6450.1|6447.3|17
1614842150000|2021-03-04 07:15:50|6449.6|6446.8|6449.6|6446.8|6450.4|6447.6|6449.6|6446.8|29
1614842160000|2021-03-04 07:16:00|6449.7|6446.9|6449.6|6446.8|6450.1|6447.3|6449.1|6446.3|6
1614842170000|2021-03-04 07:16:10|6449.9|6447.1|6449.7|6446.9|6450.1|6447.3|6449.7|6446.9|0
1614842180000|2021-03-04 07:16:20|||||||||2
1614842190000|2021-03-04 07:16:30|6449.6|6446.8|6451.5|6448.7|6451.5|6448.7|6449.1|6446.3|13
1614842200000|2021-03-04 07:16:40|6453|6450.2|6453|6450.2|6453|6450.2|6453|6450.2|0
1614842210000|2021-03-04 07:16:50|6453.5|6450.7|6455|6452.2|6455.7|6452.9|6453.5|6450.7|6
1614842220000|2021-03-04 07:17:00|6455.2|6452.4|6455|6452.2|6455.2|6452.4|6454.5|6451.7|4
1614842230000|2021-03-04 07:17:10|6454|6451.2|6454|6451.2|6454.5|6451.7|6453|6450.2|2
1614842240000|2021-03-04 07:17:20|6454.5|6451.7|6455.4|6452.6|6455.4|6452.6|6454.5|6451.7|0
1614842250000|2021-03-04 07:17:30|6456.2|6453.4|6455.2|6452.4|6456.7|6453.9|6455.2|6452.4|12
1614842260000|2021-03-04 07:17:40|6456.2|6453.4|6454.2|6451.4|6456.7|6453.9|6454.2|6451.4|12
1614842270000|2021-03-04 07:17:50|6453.7|6450.9|6454.5|6451.7|6454.5|6451.7|6453.7|6450.9|1
1614842280000|2021-03-04 07:18:00|6455|6452.2|6454.7|6451.9|6455|6452.2|6454.7|6451.9|1
1614842300000|2021-03-04 07:18:20|||||||||1
1614842310000|2021-03-04 07:18:30|||||||||1
1614842320000|2021-03-04 07:18:40|6453.9|6451.1|6451|6448.2|6453.9|6451.1|6451|6448.2|5
1614842330000|2021-03-04 07:18:50|6451.5|6448.7|6451.5|6448.7|6451.5|6448.7|6451.5|6448.7|2
1614842340000|2021-03-04 07:19:00|6451|6448.2|6451.4|6448.6|6451.4|6448.6|6450.7|6447.9|3
1614842350000|2021-03-04 07:19:10|6451.5|6448.7|6451|6448.2|6451.5|6448.7|6451|6448.2|1
1614842360000|2021-03-04 07:19:20|6451.4|6448.6|6449.5|6446.7|6451.5|6448.7|6449.5|6446.7|5
1614842370000|2021-03-04 07:19:30|6449|6446.2|6449.7|6446.9|6449.7|6446.9|6449|6446.2|3
1614842380000|2021-03-04 07:19:40|6449.5|6446.7|6447.2|6444.4|6449.5|6446.7|6447|6444.2|14
1614842390000|2021-03-04 07:19:50|6447|6444.2|6447.5|6444.7|6447.5|6444.7|6446.7|6443.9|13
1614842400000|2021-03-04 07:20:00|6449.4|6446.6|6449.5|6446.7|6449.5|6446.7|6449.4|6446.6|5
1614842410000|2021-03-04 07:20:10|||||||||1
1614842420000|2021-03-04 07:20:20|6450|6447.2|6451.9|6449.1|6451.9|6449.1|6450|6447.2|17
1614842430000|2021-03-04 07:20:30|6452|6449.2|6452.5|6449.7|6452.5|6449.7|6452|6449.2|1
1614842440000|2021-03-04 07:20:40|6455|6452.2|6456|6453.2|6456|6453.2|6455|6452.2|75
1614842450000|2021-03-04 07:20:50|6456.5|6453.7|6457.5|6454.7|6458|6455.2|6455.4|6452.6|33
1614842460000|2021-03-04 07:21:00|6456.5|6453.7|6455.7|6452.9|6456.5|6453.7|6455.7|6452.9|1
1614842470000|2021-03-04 07:21:10|6455.2|6452.4|6455|6452.2|6455.5|6452.7|6455|6452.2|1
1614842480000|2021-03-04 07:21:20|||||||||1
1614842490000|2021-03-04 07:21:30|6455.4|6452.6|6457|6454.2|6457|6454.2|6455.4|6452.6|7
1614842500000|2021-03-04 07:21:40|6456.7|6453.9|6456.5|6453.7|6456.7|6453.9|6456.5|6453.7|0
1614842510000|2021-03-04 07:21:50|6455.2|6452.4|6456.7|6453.9|6457|6454.2|6455.2|6452.4|3
1614842520000|2021-03-04 07:22:00|6456.5|6453.7|6462.4|6459.6|6462.4|6459.6|6456.5|6453.7|91
1614842530000|2021-03-04 07:22:10|6462.5|6459.7|6463.5|6460.7|6464.5|6461.7|6461.5|6458.7|56
1614842540000|2021-03-04 07:22:20|6463.2|6460.4|6462.4|6459.6|6463.2|6460.4|6462.4|6459.6|1
1614842550000|2021-03-04 07:22:30|6462.5|6459.7|6461.3|6458.5|6463|6460.2|6460.5|6457.7|5
1614842560000|2021-03-04 07:22:40|6461.5|6458.7|6461|6458.2|6461.5|6458.7|6461|6458.2|0
1614842570000|2021-03-04 07:22:50|6462|6459.2|6463|6460.2|6463.3|6460.5|6462|6459.2|4
1614842580000|2021-03-04 07:23:00|6462.5|6459.7|6462.5|6459.7|6462.9|6460.1|6462.5|6459.7|5
1614842590000|2021-03-04 07:23:10|6462|6459.2|6462.5|6459.7|6462.5|6459.7|6462|6459.2|2
1614842600000|2021-03-04 07:23:20|6463.4|6460.6|6463.4|6460.6|6463.4|6460.6|6463.4|6460.6|7
1614842610000|2021-03-04 07:23:30|6463.5|6460.7|6463.2|6460.4|6463.5|6460.7|6463.2|6460.4|3
1614842620000|2021-03-04 07:23:40|6462.9|6460.1|6461|6458.2|6462.9|6460.1|6460.5|6457.7|1
1614842640000|2021-03-04 07:24:00|6460.7|6457.9|6462|6459.2|6462|6459.2|6460.7|6457.9|4
1614842650000|2021-03-04 07:24:10|6461.3|6458.5|6473.4|6470.6|6473.5|6470.7|6460.7|6457.9|267
1614842660000|2021-03-04 07:24:20|6472.7|6469.9|6474|6471.2|6474.4|6471.6|6472.5|6469.7|23
1614842670000|2021-03-04 07:24:30|6473|6470.2|6471.5|6468.7|6473|6470.2|6471.5|6468.7|38
1614842680000|2021-03-04 07:24:40|6471|6468.2|6470.5|6467.7|6471|6468.2|6470.5|6467.7|4
1614842700000|2021-03-04 07:25:00|6469.4|6466.6|6471.9|6469.1|6472|6469.2|6469.4|6466.6|15
1614842710000|2021-03-04 07:25:10|6472|6469.2|6471|6468.2|6472|6469.2|6470.5|6467.7|8
1614842720000|2021-03-04 07:25:20|6470.5|6467.7|6470.5|6467.7|6470.5|6467.7|6470.5|6467.7|1
1614842730000|2021-03-04 07:25:30|6470.9|6468.1|6469.5|6466.7|6471|6468.2|6469.5|6466.7|9
1614842740000|2021-03-04 07:25:40|6468.5|6465.7|6468.3|6465.5|6468.5|6465.7|6467.5|6464.7|6
1614842750000|2021-03-04 07:25:50|6468.5|6465.7|6467.4|6464.6|6468.5|6465.7|6467.4|6464.6|2
1614842760000|2021-03-04 07:26:00|6466.5|6463.7|6466.5|6463.7|6468.5|6465.7|6466.4|6463.6|9
1614842770000|2021-03-04 07:26:10|6467.4|6464.6|6465.8|6463|6467.4|6464.6|6465|6462.2|34
1614842780000|2021-03-04 07:26:20|6465.6|6462.8|6464.6|6461.8|6465.6|6462.8|6464.6|6461.8|3
1614842790000|2021-03-04 07:26:30|6465.3|6462.5|6464.6|6461.8|6465.5|6462.7|6464.6|6461.8|1
1614842800000|2021-03-04 07:26:40|6465|6462.2|6464.3|6461.5|6465.5|6462.7|6464|6461.2|16
1614842810000|2021-03-04 07:26:50|6464|6461.2|6467.5|6464.7|6468.4|6465.6|6464|6461.2|324
1614842820000|2021-03-04 07:27:00|6467|6464.2|6465|6462.2|6467|6464.2|6465|6462.2|44
1614842830000|2021-03-04 07:27:10|6464.6|6461.8|6464.6|6461.8|6464.6|6461.8|6464.6|6461.8|1
1614842840000|2021-03-04 07:27:20|6464.5|6461.7|6464.5|6461.7|6464.5|6461.7|6464.5|6461.7|1
1614842850000|2021-03-04 07:27:30|6465|6462.2|6463.5|6460.7|6465|6462.2|6463.5|6460.7|5
1614842860000|2021-03-04 07:27:40|||||||||3
1614842870000|2021-03-04 07:27:50|6463|6460.2|6463.5|6460.7|6463.5|6460.7|6463|6460.2|1
1614842880000|2021-03-04 07:28:00|6463|6460.2|6463.5|6460.7|6463.5|6460.7|6462.5|6459.7|7
1614842890000|2021-03-04 07:28:10|6463|6460.2|6465|6462.2|6465|6462.2|6463|6460.2|6
1614842900000|2021-03-04 07:28:20|6464.6|6461.8|6464.5|6461.7|6465|6462.2|6464.5|6461.7|0
1614842910000|2021-03-04 07:28:30|6464.6|6461.8|6465.5|6462.7|6465.5|6462.7|6464.6|6461.8|5
1614842920000|2021-03-04 07:28:40|6466.4|6463.6|6466.4|6463.6|6466.4|6463.6|6465.6|6462.8|6
1614842940000|2021-03-04 07:29:00|6466.5|6463.7|6467.5|6464.7|6467.5|6464.7|6466.5|6463.7|4
1614842950000|2021-03-04 07:29:10|6466.9|6464.1|6467.5|6464.7|6467.6|6464.7|6466.6|6463.6|1
1614842960000|2021-03-04 07:29:20|6466.6|6463.8|6466.5|6463.7|6466.6|6463.8|6466.5|6463.7|2
1614842970000|2021-03-04 07:29:30|6465.8|6463|6466.5|6463.7|6466.5|6463.7|6465.6|6462.8|2
1614842980000|2021-03-04 07:29:40|6466.6|6463.8|6465.5|6462.7|6466.6|6463.8|6465.5|6462.7|7
1614842990000|2021-03-04 07:29:50|6465|6462.2|6465.5|6462.7|6465.5|6462.7|6465|6462.2|0
1614843000000|2021-03-04 07:30:00|6464.5|6461.7|6466.5|6463.7|6466.5|6463.7|6464.5|6461.7|98
1614843010000|2021-03-04 07:30:10|6466.1|6463.3|6467.4|6464.6|6467.4|6464.6|6465|6462.2|22
1614843020000|2021-03-04 07:30:20|6467.1|6464.3|6468.5|6465.7|6468.5|6465.7|6466.5|6463.7|14
1614843030000|2021-03-04 07:30:30|6468.1|6465.3|6471|6468.2|6471|6468.2|6467.6|6464.8|46
1614843040000|2021-03-04 07:30:40|6471.4|6468.6|6471.4|6468.6|6471.4|6468.6|6471.4|6468.6|0
1614843050000|2021-03-04 07:30:50|||||||||1
1614843060000|2021-03-04 07:31:00|6470.5|6467.7|6470|6467.2|6470.5|6467.7|6469.5|6466.7|12
1614843070000|2021-03-04 07:31:10|6469|6466.2|6469.3|6466.5|6469.3|6466.5|6468.5|6465.7|8
1614843080000|2021-03-04 07:31:20|6469.4|6466.6|6469.4|6466.6|6469.5|6466.7|6468.5|6465.7|6
1614843090000|2021-03-04 07:31:30|6469.5|6466.7|6468.5|6465.7|6469.5|6466.7|6468.5|6465.7|2
1614843110000|2021-03-04 07:31:50|6467.8|6465|6467.5|6464.7|6467.8|6465|6467.5|6464.7|5
1614843120000|2021-03-04 07:32:00|6467.9|6465.1|6466.6|6463.8|6468|6465.2|6466.6|6463.8|1
1614843130000|2021-03-04 07:32:10|6465.6|6462.8|6465.5|6462.7|6465.6|6462.8|6465.5|6462.7|0
1614843140000|2021-03-04 07:32:20|6465.1|6462.3|6465.5|6462.7|6465.5|6462.7|6464.6|6461.8|3
1614843150000|2021-03-04 07:32:30|6465|6462.2|6464.6|6461.8|6465.5|6462.7|6464.6|6461.8|2
1614843160000|2021-03-04 07:32:40|6465.4|6462.6|6465|6462.2|6465.5|6462.7|6464.6|6461.8|1
1614843170000|2021-03-04 07:32:50|6465.5|6462.7|6465.4|6462.6|6466.4|6463.6|6465.1|6462.3|13
1614843180000|2021-03-04 07:33:00|6465|6462.2|6465.4|6462.6|6465.4|6462.6|6465|6462.2|4
1614843190000|2021-03-04 07:33:10|6464.3|6461.5|6462|6459.2|6464.3|6461.5|6462|6459.2|45
1614843200000|2021-03-04 07:33:20|6462.5|6459.7|6461.6|6458.8|6463|6460.2|6461.6|6458.8|11
1614843210000|2021-03-04 07:33:30|6462.6|6458.6|6461.6|6458.8|6462.9|6459.7|6461.6|6458.6|1
1614843220000|2021-03-04 07:33:40|6461.8|6459|6462|6459.2|6462.7|6459.7|6461.8|6458.7|6
1614843230000|2021-03-04 07:33:50|6462.6|6459.8|6462.5|6459.7|6462.6|6459.8|6462.5|6459.7|4
1614843240000|2021-03-04 07:34:00|6461|6458.2|6461.5|6458.7|6461.5|6458.7|6460.5|6457.7|14
1614843250000|2021-03-04 07:34:10|6461.6|6458.8|6460.9|6458.1|6462.5|6459.7|6460.9|6458.1|6
1614843260000|2021-03-04 07:34:20|6460.5|6457.7|6460|6457.2|6460.9|6458.1|6460|6457.2|1
1614843270000|2021-03-04 07:34:30|6459.6|6456.8|6459.6|6456.8|6459.6|6456.8|6459.6|6456.8|1
1614843280000|2021-03-04 07:34:40|6460.1|6457.3|6458.6|6455.8|6460.1|6457.3|6458.6|6455.8|1
1614843290000|2021-03-04 07:34:50|6459.4|6456.6|6458.6|6455.8|6459.5|6456.7|6458.6|6455.8|5
1614843300000|2021-03-04 07:35:00|6457.9|6455.1|6458.5|6455.7|6458.5|6455.7|6457.5|6454.7|5
1614843310000|2021-03-04 07:35:10|||||||||1
1614843330000|2021-03-04 07:35:30|6458.6|6455.8|6458.6|6455.8|6458.6|6455.8|6458.6|6455.8|1
1614843340000|2021-03-04 07:35:40|6459.4|6456.6|6460|6457.2|6460.9|6458.1|6459.4|6456.6|12
1614843350000|2021-03-04 07:35:50|6460.4|6457.6|6460.4|6457.6|6460.4|6457.6|6460.4|6457.6|0
1614843360000|2021-03-04 07:36:00|6460|6457.2|6464.5|6461.7|6464.9|6462.1|6458.6|6455.6|72
1614843370000|2021-03-04 07:36:10|6466.5|6463.7|6466.5|6463.7|6468|6465.2|6466|6463.2|12
1614843380000|2021-03-04 07:36:20|6467|6464.2|6466.5|6463.7|6467|6464.2|6466|6463.2|5
1614843390000|2021-03-04 07:36:30|6465.9|6463.1|6464.5|6461.7|6465.9|6463.1|6464.5|6461.7|43
1614843400000|2021-03-04 07:36:40|6464|6461.2|6463.5|6460.7|6464|6461.2|6463|6460.2|14
1614843410000|2021-03-04 07:36:50|6464|6461.2|6462.5|6459.7|6464|6461.2|6462.5|6459.7|2
1614843420000|2021-03-04 07:37:00|6462.9|6460.1|6464|6461.2|6464.5|6461.7|6462.9|6460.1|143
1614843430000|2021-03-04 07:37:10|6463.6|6460.8|6463|6460.2|6463.6|6460.8|6463|6460.2|3
1614843440000|2021-03-04 07:37:20|6462.6|6459.8|6461.5|6458.7|6462.6|6459.8|6461|6458.2|9
1614843450000|2021-03-04 07:37:30|6461.4|6458.6|6462.6|6459.8|6463.4|6460.6|6461|6458.2|2
1614843460000|2021-03-04 07:37:40|6462.9|6460.1|6462.5|6459.7|6463.8|6461|6462.4|6459.6|26
1614843470000|2021-03-04 07:37:50|6462|6459.2|6461|6458.2|6462|6459.2|6461|6458.2|2
1614843480000|2021-03-04 07:38:00|6461.4|6458.6|6462.4|6459.6|6462.4|6459.6|6461.4|6458.6|2
1614843490000|2021-03-04 07:38:10|6462.5|6459.7|6462.6|6459.8|6463|6460.2|6462.5|6459.7|6
1614843500000|2021-03-04 07:38:20|6463|6460.2|6462.6|6459.8|6463|6460.2|6462.6|6459.8|3
1614843510000|2021-03-04 07:38:30|6462.2|6459.4|6462|6459.2|6462.2|6459.4|6462|6459.2|0
1614843520000|2021-03-04 07:38:40|6461.5|6458.7|6460.5|6457.7|6461.5|6458.7|6460.5|6457.7|1
1614843530000|2021-03-04 07:38:50|6460.4|6457.6|6458|6455.2|6460.4|6457.6|6458|6455.2|3
1614843540000|2021-03-04 07:39:00|6458.9|6456.1|6458|6455.2|6458.9|6456.1|6457.5|6454.7|4
1614843550000|2021-03-04 07:39:10|6457.6|6454.8|6457.4|6454.6|6457.6|6454.8|6457.4|6454.6|0
1614843560000|2021-03-04 07:39:20|6457.6|6454.8|6461|6458.2|6465.4|6462.6|6457.4|6454.6|82
1614843570000|2021-03-04 07:39:30|6460.6|6457.8|6458|6455.2|6461|6458.2|6457.5|6454.7|29
1614843590000|2021-03-04 07:39:50|6459|6456.2|6459|6456.2|6459.4|6456.6|6459|6456.2|10
1614843600000|2021-03-04 07:40:00|6458.5|6455.7|6459.5|6456.7|6459.6|6456.8|6457.5|6454.7|5
1614843610000|2021-03-04 07:40:10|6459.4|6456.6|6457|6454.2|6459.4|6456.6|6457|6454.2|104
1614843620000|2021-03-04 07:40:20|6458|6455.2|6457.6|6454.8|6458.4|6455.6|6457.5|6454.7|3
1614843630000|2021-03-04 07:40:30|6457.5|6454.7|6458.6|6455.8|6458.8|6456|6457.5|6454.7|1
1614843640000|2021-03-04 07:40:40|6458.5|6455.7|6457.1|6454.3|6458.5|6455.7|6457.1|6454.3|0
1614843650000|2021-03-04 07:40:50|6460|6457.2|6460.5|6457.7|6461|6458.2|6460|6457.2|42
1614843660000|2021-03-04 07:41:00|||||||||2
1614843670000|2021-03-04 07:41:10|6460|6457.2|6460.5|6457.7|6460.5|6457.7|6459.6|6456.8|1
1614843680000|2021-03-04 07:41:20|6459.1|6456.3|6459|6456.2|6459.1|6456.3|6458.6|6455.8|1
1614843690000|2021-03-04 07:41:30|6459.1|6456.3|6458.6|6455.8|6459.1|6456.3|6458.6|6455.8|2
1614843700000|2021-03-04 07:41:40|6459|6456.2|6459|6456.2|6459|6456.2|6458.6|6455.8|4
1614843710000|2021-03-04 07:41:50|6459.5|6456.7|6460.6|6457.8|6460.6|6457.8|6459.5|6456.7|4
1614843720000|2021-03-04 07:42:00|6461|6458.2|6461.6|6458.8|6462.5|6459.7|6461|6458.2|12
1614843730000|2021-03-04 07:42:10|6462|6459.2|6460.6|6457.8|6462.5|6459.7|6460.6|6457.8|2
1614843740000|2021-03-04 07:42:20|6461|6458.2|6459.6|6456.8|6461|6458.2|6459.6|6456.8|0
1614843750000|2021-03-04 07:42:30|6458.6|6455.8|6459.6|6456.8|6459.6|6456.8|6458.6|6455.8|4
1614843760000|2021-03-04 07:42:40|6460.4|6457.6|6460.6|6457.8|6460.6|6457.8|6459.6|6456.8|0
1614843770000|2021-03-04 07:42:50|6461|6458.2|6460.6|6457.8|6461.6|6458.8|6460.6|6457.8|1
1614843780000|2021-03-04 07:43:00|6461|6458.2|6460.6|6457.8|6461|6458.2|6460.6|6457.8|2
1614843790000|2021-03-04 07:43:10|6461|6458.2|6461.6|6458.8|6462|6459.2|6461|6458.2|5
1614843800000|2021-03-04 07:43:20|6461.1|6458.3|6461.2|6458.4|6461.6|6458.8|6461.1|6458.3|1
1614843810000|2021-03-04 07:43:30|6461.1|6458.3|6460.6|6457.8|6461.1|6458.3|6460|6457.2|0
1614843820000|2021-03-04 07:43:40|6461.6|6458.8|6461.6|6458.8|6461.6|6458.8|6460.1|6457.3|1
1614843830000|2021-03-04 07:43:50|6462|6459.2|6463.2|6460.4|6463.6|6460.8|6462|6459.2|7
1614843840000|2021-03-04 07:44:00|6463.1|6460.3|6463|6460.2|6463.6|6460.8|6462.6|6459.8|2
1614843850000|2021-03-04 07:44:10|6463.1|6460.3|6463|6460.2|6463.6|6460.8|6462.6|6459.8|4
1614843860000|2021-03-04 07:44:20|6462.6|6459.8|6463.6|6460.8|6463.6|6460.8|6462.6|6459.8|4
1614843870000|2021-03-04 07:44:30|6463.2|6460.4|6462.6|6459.8|6463.6|6460.8|6462.6|6459.8|3
1614843880000|2021-03-04 07:44:40|6462|6459.2|6462.6|6459.8|6462.6|6459.8|6462|6459.2|0
1614843890000|2021-03-04 07:44:50|6462.1|6459.3|6466.5|6463.7|6466.9|6464.1|6462.1|6459.3|20
1614843900000|2021-03-04 07:45:00|6466.6|6463.8|6465.6|6462.8|6466.6|6463.8|6465.6|6462.8|2
1614843910000|2021-03-04 07:45:10|6466|6463.2|6466.6|6463.8|6466.6|6463.8|6465.6|6462.8|9
1614843920000|2021-03-04 07:45:20|6467|6464.2|6465.6|6462.8|6467|6464.2|6465.6|6462.8|1
1614843930000|2021-03-04 07:45:30|6465.5|6462.7|6466.6|6463.8|6467|6464.2|6465.5|6462.7|5
1614843940000|2021-03-04 07:45:40|6466.4|6463.6|6468.4|6465.6|6468.5|6465.7|6466|6463.2|12
1614843950000|2021-03-04 07:45:50|6470.4|6467.6|6475.6|6472.8|6476.5|6473.7|6470.4|6467.6|205
1614843960000|2021-03-04 07:46:00|6475.5|6472.7|6473|6470.2|6475.5|6472.7|6473|6470.2|7
1614843970000|2021-03-04 07:46:10|6474|6471.2|6463.6|6460.8|6474|6471.2|6463.6|6460.7|190
1614843980000|2021-03-04 07:46:20|6464.8|6462|6464.6|6461.8|6465|6462.2|6464|6461.2|5
1614843990000|2021-03-04 07:46:30|6465|6462.2|6464.6|6461.8|6465|6462.2|6464|6461.2|1
1614844000000|2021-03-04 07:46:40|6464|6461.2|6466.4|6463.6|6466.6|6463.8|6464|6461.2|8
1614844010000|2021-03-04 07:46:50|6466|6463.2|6465.6|6462.8|6466.4|6463.6|6465.6|6462.8|3
1614844020000|2021-03-04 07:47:00|6466.6|6463.8|6465.6|6462.8|6466.6|6463.8|6465.6|6462.8|1
1614844030000|2021-03-04 07:47:10|6466.6|6463.8|6465.6|6462.8|6466.6|6463.8|6464.7|6461.9|4
1614844040000|2021-03-04 07:47:20|6465.1|6462.3|6465.5|6462.7|6465.5|6462.7|6464|6461.2|2
1614844050000|2021-03-04 07:47:30|6465.6|6462.8|6465|6462.2|6466|6463.2|6464.1|6461.3|3
1614844060000|2021-03-04 07:47:40|6464.6|6461.8|6464.5|6461.7|6465|6462.2|6464|6461.2|6
1614844070000|2021-03-04 07:47:50|6464|6461.2|6461.7|6458.9|6464|6461.2|6461.7|6458.9|4
1614844080000|2021-03-04 07:48:00|6461.6|6458.8|6462.6|6459.8|6463.6|6460.8|6461.5|6458.7|8
1614844090000|2021-03-04 07:48:10|6462|6459.2|6462.1|6459.3|6463.5|6460.7|6461.6|6458.8|4
1614844100000|2021-03-04 07:48:20|6462|6459.2|6461.5|6458.7|6462.5|6459.7|6460.1|6457.3|15
1614844110000|2021-03-04 07:48:30|6461.6|6458.8|6460.6|6457.8|6461.6|6458.8|6460.6|6457.8|0
1614844120000|2021-03-04 07:48:40|6459.8|6457|6460.4|6457.6|6460.4|6457.6|6459|6456.2|3
1614844130000|2021-03-04 07:48:50|6460|6457.2|6460.5|6457.7|6460.5|6457.7|6459.6|6456.8|3
1614844140000|2021-03-04 07:49:00|6460|6457.2|6459|6456.2|6460.4|6457.6|6459|6456.2|2
1614844150000|2021-03-04 07:49:10|6459.1|6456.3|6459.5|6456.7|6459.5|6456.7|6459|6456.2|5
1614844160000|2021-03-04 07:49:20|6459|6456.2|6458.4|6455.6|6459|6456.2|6458|6455.2|2
1614844170000|2021-03-04 07:49:30|6458.5|6455.7|6460.4|6457.6|6460.4|6457.6|6458|6455.2|2
1614844180000|2021-03-04 07:49:40|6460|6457.2|6459.6|6456.8|6460|6457.2|6459.5|6456.7|1
1614844190000|2021-03-04 07:49:50|6460|6457.2|6459.6|6456.8|6460.5|6457.7|6459.6|6456.8|1
1614844200000|2021-03-04 07:50:00|6460|6457.2|6461.4|6458.6|6461.4|6458.6|6459.6|6456.8|7
1614844210000|2021-03-04 07:50:10|6460.6|6457.8|6459.4|6456.6|6460.6|6457.8|6458.6|6455.8|0
1614844220000|2021-03-04 07:50:20|6459|6456.2|6460.6|6457.8|6461.4|6458.6|6458.6|6455.8|15
1614844230000|2021-03-04 07:50:30|6460.5|6457.7|6461.4|6458.6|6461.4|6458.6|6460.5|6457.7|1
1614844240000|2021-03-04 07:50:40|6461|6458.2|6459.5|6456.7|6461.4|6458.6|6459.1|6456.3|6
1614844250000|2021-03-04 07:50:50|6459|6456.2|6461.5|6458.7|6462|6459.2|6459|6456.2|231
1614844260000|2021-03-04 07:51:00|6461.9|6459.1|6461.6|6458.8|6462|6459.2|6461.6|6458.8|1
1614844270000|2021-03-04 07:51:10|6461.9|6459.1|6462.1|6459.3|6463|6460.2|6461.5|6458.7|67
1614844280000|2021-03-04 07:51:20|6461.5|6458.7|6461.4|6458.6|6461.9|6459.1|6460.6|6457.8|3
1614844290000|2021-03-04 07:51:30|6461.9|6459.1|6461|6458.2|6461.9|6459.1|6460.5|6457.7|2
1614844300000|2021-03-04 07:51:40|6461.4|6458.6|6460.9|6458.1|6461.4|6458.6|6460.4|6457.6|0
1614844310000|2021-03-04 07:51:50|6461|6458.2|6460.5|6457.7|6461|6458.2|6460.5|6457.7|5
1614844320000|2021-03-04 07:52:00|6460.9|6458.1|6460.5|6457.7|6461.8|6459|6460.5|6457.7|60
1614844330000|2021-03-04 07:52:10|6460.4|6457.6|6462.4|6459.6|6462.8|6460|6460|6457.2|40
1614844340000|2021-03-04 07:52:20|6462.8|6460|6462.4|6459.6|6462.8|6460|6462.4|6459.6|1
1614844350000|2021-03-04 07:52:30|6462.8|6460|6461.4|6458.6|6462.8|6460|6461.3|6458.5|5
1614844360000|2021-03-04 07:52:40|6460.9|6458.1|6461.8|6459|6461.8|6459|6460.8|6458|6
1614844370000|2021-03-04 07:52:50|6461.4|6458.6|6461.8|6459|6461.8|6459|6461.4|6458.6|1
1614844380000|2021-03-04 07:53:00|6462.8|6460|6462.4|6459.6|6462.8|6460|6462.4|6459.6|3
1614844390000|2021-03-04 07:53:10|6462.8|6460|6462.4|6459.6|6462.8|6460|6462.4|6459.6|0
1614844400000|2021-03-04 07:53:20|6462.8|6460|6461.9|6459.1|6462.8|6460|6461.8|6459|4
1614844410000|2021-03-04 07:53:30|6462.3|6459.5|6461.4|6458.6|6462.4|6459.6|6461.4|6458.6|2
1614844420000|2021-03-04 07:53:40|6460.8|6458|6460.8|6458|6460.8|6458|6460.8|6458|1
1614844430000|2021-03-04 07:53:50|6460.4|6457.6|6461.8|6459|6461.8|6459|6460.4|6457.6|4
1614844440000|2021-03-04 07:54:00|6462.2|6459.4|6461.4|6458.6|6462.2|6459.4|6461.4|6458.6|6
1614844450000|2021-03-04 07:54:10|6461|6458.2|6460.4|6457.6|6461|6458.2|6460.4|6457.6|0
1614844460000|2021-03-04 07:54:20|6460.8|6458|6460.4|6457.6|6460.8|6458|6460.4|6457.6|1
1614844470000|2021-03-04 07:54:30|6460|6457.2|6459.9|6457.1|6460|6457.2|6459.9|6457.1|1
1614844480000|2021-03-04 07:54:40|6459.8|6457|6457.4|6454.6|6459.8|6457|6457.4|6454.6|12
1614844490000|2021-03-04 07:54:50|6457.9|6455.1|6458.8|6456|6459.3|6456.5|6457.9|6455.1|5
1614844500000|2021-03-04 07:55:00|6459.2|6456.4|6458.4|6455.6|6459.2|6456.4|6458|6455.2|4
1614844510000|2021-03-04 07:55:10|6457.8|6455|6456.8|6454|6457.8|6455|6456.3|6453.5|56
1614844520000|2021-03-04 07:55:20|6456.4|6453.6|6456.2|6453.4|6456.4|6453.6|6455.8|6453|6
1614844530000|2021-03-04 07:55:30|6455.8|6453|6455.8|6453|6456.2|6453.4|6455.8|6453|9
1614844540000|2021-03-04 07:55:40|6456.2|6453.4|6454.2|6451.4|6456.2|6453.4|6454.2|6451.4|9
1614844550000|2021-03-04 07:55:50|6454.8|6452|6455.4|6452.6|6456.2|6453.4|6454.8|6452|9
1614844560000|2021-03-04 07:56:00|6454.8|6452|6455.4|6452.6|6455.8|6453|6454.4|6451.6|9
1614844570000|2021-03-04 07:56:10|6455.8|6453|6456.3|6453.5|6456.3|6453.5|6455.8|6453|13
1614844580000|2021-03-04 07:56:20|6455.8|6453|6455.8|6453|6455.8|6453|6455.4|6452.6|2
1614844590000|2021-03-04 07:56:30|6455.4|6452.6|6457.4|6454.6|6458.2|6455.4|6455.4|6452.6|53
1614844600000|2021-03-04 07:56:40|6456.9|6454.1|6456.4|6453.6|6456.9|6454.1|6456.3|6453.5|2
1614844610000|2021-03-04 07:56:50|6456.8|6454|6458.3|6455.5|6458.8|6456|6456.8|6454|9
1614844620000|2021-03-04 07:57:00|6458.2|6455.4|6456.3|6453.5|6458.2|6455.4|6456.3|6453.5|7
1614844630000|2021-03-04 07:57:10|6456.8|6454|6456.3|6453.5|6456.8|6454|6456.3|6453.5|1
1614844640000|2021-03-04 07:57:20|6456.8|6454|6454.4|6451.6|6456.8|6454|6454.4|6451.6|5
1614844650000|2021-03-04 07:57:30|6454.2|6451.4|6453.8|6451|6454.2|6451.4|6453.4|6450.6|1
1614844660000|2021-03-04 07:57:40|6453.4|6450.6|6455.4|6452.6|6455.4|6452.6|6453.4|6450.6|3
1614844670000|2021-03-04 07:57:50|6455.3|6452.5|6454.4|6451.6|6455.3|6452.5|6454.4|6451.6|1
1614844680000|2021-03-04 07:58:00|6453.8|6451|6454.3|6451.5|6454.4|6451.6|6453.8|6451|3
1614844690000|2021-03-04 07:58:10|6454.8|6452|6455.4|6452.6|6455.8|6453|6454.8|6452|8
1614844700000|2021-03-04 07:58:20|6455|6452.2|6455.4|6452.6|6455.4|6452.6|6454.9|6452.1|10
1614844710000|2021-03-04 07:58:30|6455.9|6453.1|6455.3|6452.5|6455.9|6453.1|6454.8|6452|24
1614844720000|2021-03-04 07:58:40|6455.4|6452.6|6456.3|6453.5|6456.9|6454.1|6455.4|6452.6|6
1614844730000|2021-03-04 07:58:50|6455.3|6452.5|6455.3|6452.5|6455.3|6452.5|6454.8|6452|5
1614844740000|2021-03-04 07:59:00|6455.4|6452.6|6454.8|6452|6455.4|6452.6|6454.4|6451.6|2
1614844750000|2021-03-04 07:59:10|6454.9|6452.1|6455.4|6452.6|6455.9|6453.1|6454.9|6452.1|8
1614844760000|2021-03-04 07:59:20|6454.8|6452|6455.3|6452.5|6455.3|6452.5|6454.8|6452|2
1614844770000|2021-03-04 07:59:30|6455.8|6453|6455.8|6453|6456.2|6453.4|6454.8|6452|4
1614844780000|2021-03-04 07:59:40|6455.4|6452.6|6455.3|6452.5|6455.4|6452.6|6454.4|6451.6|26
1614844790000|2021-03-04 07:59:50|6454.9|6452.1|6455.8|6453|6455.8|6453|6454.8|6452|0
1614844800000|2021-03-04 08:00:00|6455.9|6453.1|6457.4|6454.6|6459.8|6457|6454.8|6452|34
1614844810000|2021-03-04 08:00:10|6456.9|6454.1|6457.2|6454.4|6458.2|6455.4|6455.9|6453.1|4
1614844820000|2021-03-04 08:00:20|6457.4|6454.6|6456.8|6454|6459.7|6456.9|6456.4|6453.6|48
1614844830000|2021-03-04 08:00:30|6457.2|6454.4|6457.4|6454.6|6458.3|6455.5|6455.9|6453.1|25
1614844840000|2021-03-04 08:00:40|6457.8|6455|6458.4|6455.6|6459.4|6456.6|6456.9|6454.1|13
1614844850000|2021-03-04 08:00:50|6458.8|6456|6457.9|6455.1|6458.9|6456.1|6457.9|6455.1|1
1614844860000|2021-03-04 08:01:00|6458.4|6455.6|6461.7|6458.9|6461.7|6458.9|6456.9|6454.1|158
1614844870000|2021-03-04 08:01:10|6461.3|6458.5|6460.4|6457.6|6461.3|6458.5|6459.2|6456.4|61
1614844880000|2021-03-04 08:01:20|6460|6457.2|6459.9|6457.1|6460.8|6458|6459.8|6457|8
1614844890000|2021-03-04 08:01:30|6459.8|6457|6462.3|6459.5|6463.4|6460.6|6459|6456.2|69
1614844900000|2021-03-04 08:01:40|6462.8|6460|6460.8|6458|6463.3|6460.5|6460.4|6457.6|10
1614844910000|2021-03-04 08:01:50|6460.3|6457.5|6461.2|6458.4|6461.3|6458.5|6460.3|6457.5|0
1614844920000|2021-03-04 08:02:00|6461.4|6458.6|6464.8|6462|6465.2|6462.4|6461.4|6458.6|138
1614844930000|2021-03-04 08:02:10|6464.7|6461.9|6463.8|6461|6464.7|6461.9|6462.8|6460|57
1614844940000|2021-03-04 08:02:20|6464.6|6461.8|6463.8|6461|6465.7|6462.9|6463.4|6460.6|52
1614844950000|2021-03-04 08:02:30|6463.4|6460.6|6462.8|6460|6463.8|6461|6462.8|6460|12
1614844960000|2021-03-04 08:02:40|6463.2|6460.4|6462.8|6460|6463.8|6461|6462.8|6460|25
1614844970000|2021-03-04 08:02:50|6463.2|6460.4|6463.8|6461|6463.8|6461|6462.3|6459.5|1
1614844980000|2021-03-04 08:03:00|6463.9|6461.1|6463.8|6461|6464.8|6462|6463.1|6460.3|16
1614844990000|2021-03-04 08:03:10|6463.4|6460.6|6462.8|6460|6464.2|6461.4|6462.8|6460|5
1614845000000|2021-03-04 08:03:20|6461.9|6459.1|6461.4|6458.6|6461.9|6459.1|6461.4|6458.6|15
1614845010000|2021-03-04 08:03:30|6460.9|6458.1|6457.9|6455.1|6460.9|6458.1|6457.8|6455|34
1614845020000|2021-03-04 08:03:40|6458.2|6455.4|6456.8|6454|6458.2|6455.4|6456.8|6454|15
1614845030000|2021-03-04 08:03:50|6456.4|6453.6|6457.7|6454.9|6457.7|6454.9|6455.8|6453|10
1614845040000|2021-03-04 08:04:00|6457.8|6455|6455.8|6453|6457.8|6455|6455.8|6453|6
1614845050000|2021-03-04 08:04:10|6455.4|6452.6|6455.8|6453|6456.8|6454|6454.9|6452.1|22
1614845060000|2021-03-04 08:04:20|6456.8|6454|6456.8|6454|6456.8|6454|6456.3|6453.5|9
1614845070000|2021-03-04 08:04:30|6456|6453.2|6454.8|6452|6456.8|6454|6454.8|6452|10
1614845080000|2021-03-04 08:04:40|6454.4|6451.6|6456.8|6454|6456.8|6454|6453.9|6451.1|40
1614845090000|2021-03-04 08:04:50|6456.4|6453.6|6456.8|6454|6456.8|6454|6456.4|6453.6|6
1614845100000|2021-03-04 08:05:00|6456.6|6453.8|6456.4|6453.6|6456.8|6454|6455.8|6453|7
1614845110000|2021-03-04 08:05:10|6456.8|6454|6456.5|6453.7|6458.7|6455.9|6456.5|6453.7|13
1614845120000|2021-03-04 08:05:20|6456.8|6454|6456.3|6453.5|6457.8|6455|6455.8|6453|9
1614845130000|2021-03-04 08:05:30|6456.4|6453.6|6457.4|6454.6|6457.8|6455|6456.4|6453.6|6
1614845140000|2021-03-04 08:05:40|6457.8|6455|6456.4|6453.6|6458.3|6455.5|6456.4|6453.6|6
1614845150000|2021-03-04 08:05:50|6455.8|6453|6456.8|6454|6457.8|6455|6455.8|6453|9
1614845160000|2021-03-04 08:06:00|6456.4|6453.6|6457.8|6455|6458.3|6455.5|6456.4|6453.6|19
1614845170000|2021-03-04 08:06:10|6458.3|6455.5|6456|6453.2|6458.3|6455.5|6456|6453.2|7
1614845180000|2021-03-04 08:06:20|6455.8|6453|6456.8|6454|6457.8|6455|6455.8|6453|6
1614845190000|2021-03-04 08:06:30|6456.9|6454.1|6457.4|6454.6|6457.9|6455.1|6456.9|6454.1|12
1614845200000|2021-03-04 08:06:40|6456.4|6453.6|6456.4|6453.6|6456.8|6454|6456.4|6453.6|5
1614845210000|2021-03-04 08:06:50|6456.3|6453.5|6451|6448.2|6456.3|6453.5|6450.5|6447.7|562
1614845220000|2021-03-04 08:07:00|6451.4|6448.6|6452|6449.2|6452.4|6449.6|6451.4|6448.6|19
1614845230000|2021-03-04 08:07:10|||||||||11
1614845240000|2021-03-04 08:07:20|6451.9|6449.1|6451|6448.2|6451.9|6449.1|6450|6447.2|15
1614845250000|2021-03-04 08:07:30|6450.5|6447.7|6451|6448.2|6451|6448.2|6449.5|6446.7|4
1614845260000|2021-03-04 08:07:40|6452|6449.2|6452|6449.2|6452|6449.2|6451.5|6448.7|21
1614845270000|2021-03-04 08:07:50|6451.9|6449.1|6449.9|6447.1|6451.9|6449.1|6449.4|6446.6|19
1614845280000|2021-03-04 08:08:00|6450|6447.2|6450.1|6447.3|6450.5|6447.7|6449.6|6446.8|20
1614845290000|2021-03-04 08:08:10|6450|6447.2|6450|6447.2|6450.5|6447.7|6449.2|6446.4|14
1614845300000|2021-03-04 08:08:20|6451.2|6448.4|6450|6447.2|6451.9|6449.1|6450|6447.2|41
1614845310000|2021-03-04 08:08:30|6451|6448.2|6452.4|6449.6|6452.4|6449.6|6450|6447.2|83
1614845320000|2021-03-04 08:08:40|6452|6449.2|6451.4|6448.6|6453|6450.2|6451|6448.2|91
1614845330000|2021-03-04 08:08:50|6451.9|6449.1|6451.5|6448.7|6452.9|6450.1|6451.5|6448.7|167
1614845340000|2021-03-04 08:09:00|6451.9|6449.1|6452|6449.2|6452|6449.2|6451|6448.2|118
1614845350000|2021-03-04 08:09:10|6451.6|6448.8|6452|6449.2|6452|6449.2|6451.5|6448.7|18
1614845360000|2021-03-04 08:09:20|6452.9|6450.1|6452.4|6449.6|6452.9|6450.1|6452.4|6449.6|24
1614845370000|2021-03-04 08:09:30|6452.5|6449.7|6452.5|6449.7|6452.9|6450.1|6451|6448.2|34
1614845380000|2021-03-04 08:09:40|6452.9|6450.1|6451.6|6448.8|6452.9|6450.1|6451.6|6448.8|3
1614845390000|2021-03-04 08:09:50|6452|6449.2|6452.4|6449.6|6452.5|6449.7|6452|6449.2|0
1614845400000|2021-03-04 08:10:00|6452.5|6449.7|6452.5|6449.7|6454|6451.2|6452.1|6449.3|41
1614845410000|2021-03-04 08:10:10|6452.1|6449.3|6452.9|6450.1|6452.9|6450.1|6452.1|6449.3|0
1614845420000|2021-03-04 08:10:20|6453|6450.2|6452|6449.2|6454|6451.2|6452|6449.2|20
1614845430000|2021-03-04 08:10:30|6451.5|6448.7|6453|6450.2|6453|6450.2|6451|6448.2|22
1614845440000|2021-03-04 08:10:40|6452.9|6450.1|6451.5|6448.7|6452.9|6450.1|6451|6448.2|34
1614845450000|2021-03-04 08:10:50|6451.1|6448.3|6452|6449.2|6452|6449.2|6451.1|6448.3|0
1614845460000|2021-03-04 08:11:00|6452.1|6449.3|6452|6449.2|6452.1|6449.3|6451|6448.2|60
1614845470000|2021-03-04 08:11:10|6451.1|6448.3|6450.5|6447.7|6451.1|6448.3|6449.9|6447.1|2
1614845480000|2021-03-04 08:11:20|6451|6448.2|6451.1|6448.3|6451.1|6448.3|6451|6448.2|13
1614845490000|2021-03-04 08:11:30|6451|6448.2|6450|6447.2|6451|6448.2|6450|6447.2|16
1614845500000|2021-03-04 08:11:40|6449.5|6446.7|6449.1|6446.3|6449.6|6446.8|6449.1|6446.3|14
1614845510000|2021-03-04 08:11:50|6448.6|6445.8|6449|6446.2|6449|6446.2|6448.6|6445.8|4
1614845520000|2021-03-04 08:12:00|6449.1|6446.3|6449.1|6446.3|6450.9|6448.1|6449.1|6446.3|22
1614845530000|2021-03-04 08:12:10|6448.2|6445.4|6449|6446.2|6449|6446.2|6448.1|6445.3|39
1614845540000|2021-03-04 08:12:20|6450|6447.2|6449|6446.2|6450|6447.2|6449|6446.2|2
1614845550000|2021-03-04 08:12:30|6448.5|6445.7|6448.1|6445.3|6448.9|6446.1|6448.1|6445.3|4
1614845560000|2021-03-04 08:12:40|6447.8|6445|6447.9|6445.1|6447.9|6445.1|6447|6444.2|2
1614845570000|2021-03-04 08:12:50|6448|6445.2|6447|6444.2|6448|6445.2|6447|6444.2|4
1614845580000|2021-03-04 08:13:00|6446.2|6443.4|6446.9|6444.1|6446.9|6444.1|6444|6441.2|72
1614845590000|2021-03-04 08:13:10|6448|6445.2|6445.6|6442.8|6448|6445.2|6445.6|6442.8|8
1614845600000|2021-03-04 08:13:20|6445.9|6443.1|6443.6|6440.8|6446|6443.2|6443.6|6440.8|23
1614845610000|2021-03-04 08:13:30|6443.5|6440.7|6445.4|6442.6|6445.6|6442.6|6442.9|6440.1|53
1614845620000|2021-03-04 08:13:40|6445|6442.2|6443.5|6440.7|6445|6442.2|6443.5|6440.7|31
1614845630000|2021-03-04 08:13:50|6443.9|6441.1|6443.9|6441.1|6445|6442.2|6443.1|6440.3|35
1614845640000|2021-03-04 08:14:00|6444|6441.2|6445|6442.2|6445.9|6443.1|6444|6441.2|10
1614845650000|2021-03-04 08:14:10|6445.4|6442.6|6445|6442.2|6445.4|6442.6|6445|6442.2|6
1614845660000|2021-03-04 08:14:20|6445.4|6442.6|6446|6443.2|6446.4|6443.6|6445|6442.2|10
1614845670000|2021-03-04 08:14:30|6445.4|6442.6|6445|6442.2|6445.9|6443.1|6445|6442.2|1
1614845680000|2021-03-04 08:14:40|6444.9|6442.1|6441|6438.2|6444.9|6442.1|6441|6438.2|46
1614845690000|2021-03-04 08:14:50|6441.8|6439|6440.5|6437.7|6442|6439.2|6440|6437.2|15
1614845700000|2021-03-04 08:15:00|6440.4|6437.6|6437.4|6434.6|6440.9|6438.1|6437|6434.2|79
1614845710000|2021-03-04 08:15:10|6437|6434.2|6438.4|6435.6|6438.5|6435.7|6437|6434.2|21
1614845720000|2021-03-04 08:15:20|6438|6435.2|6438|6435.2|6438.4|6435.6|6436.5|6433.7|18
1614845730000|2021-03-04 08:15:30|6438.1|6435.3|6438|6435.2|6440|6437.2|6438|6435.2|4
1614845740000|2021-03-04 08:15:40|6438.4|6435.6|6439|6436.2|6439|6436.2|6438.4|6435.6|7
1614845750000|2021-03-04 08:15:50|||||||||2
1614845760000|2021-03-04 08:16:00|6439.1|6436.3|6439|6436.2|6440|6437.2|6439|6436.2|12
1614845770000|2021-03-04 08:16:10|6439.1|6436.3|6439|6436.2|6439.6|6436.8|6439|6436.2|32
1614845780000|2021-03-04 08:16:20|6438.1|6435.3|6438.6|6435.8|6438.6|6435.8|6438.1|6435.3|3
1614845790000|2021-03-04 08:16:30|6437.1|6434.3|6435.6|6432.8|6437.1|6434.3|6433.6|6430.8|72
1614845800000|2021-03-04 08:16:40|6436|6433.2|6434.5|6431.7|6437|6434.2|6434.5|6431.7|5
1614845810000|2021-03-04 08:16:50|6434|6431.2|6434.5|6431.7|6434.6|6431.8|6432.1|6429.3|106
1614845820000|2021-03-04 08:17:00|6434.4|6431.6|6435.1|6432.3|6436|6433.2|6434|6431.2|10
1614845830000|2021-03-04 08:17:10|6435|6432.2|6434.5|6431.7|6435|6432.2|6433|6430.2|21
1614845840000|2021-03-04 08:17:20|6434.6|6431.8|6435|6432.2|6435|6432.2|6434.6|6431.8|2
1614845850000|2021-03-04 08:17:30|6434.6|6431.8|6434.6|6431.8|6436|6433.2|6434.6|6431.8|2
1614845860000|2021-03-04 08:17:40|6435|6432.2|6431|6428.2|6435.5|6432.7|6431|6428.2|42
1614845870000|2021-03-04 08:17:50|6430.6|6427.8|6432.4|6429.6|6432.5|6429.7|6430.6|6427.8|27
1614845880000|2021-03-04 08:18:00|6432.5|6429.7|6435|6432.2|6435|6432.2|6432|6429.2|24
1614845890000|2021-03-04 08:18:10|6434|6431.2|6435|6432.2|6435|6432.2|6433.6|6430.8|9
1614845900000|2021-03-04 08:18:20|6434.6|6431.8|6434.6|6431.8|6436|6433.2|6434.5|6431.7|10
1614845910000|2021-03-04 08:18:30|6434.4|6431.6|6435.1|6432.3|6435.1|6432.3|6433.6|6430.8|44
1614845920000|2021-03-04 08:18:40|6435.9|6433.1|6437.1|6434.3|6437.5|6434.7|6435.9|6433.1|14
1614845930000|2021-03-04 08:18:50|6437.4|6434.6|6436.1|6433.3|6437.5|6434.7|6436.1|6433.3|13
1614845940000|2021-03-04 08:19:00|6436.5|6433.7|6435.1|6432.3|6436.5|6433.7|6435.1|6432.3|29
1614845950000|2021-03-04 08:19:10|6436.1|6433.3|6437|6434.2|6437.1|6434.3|6436.1|6433.3|23
1614845960000|2021-03-04 08:19:20|6437.1|6434.3|6437.1|6434.3|6437.6|6434.8|6437.1|6434.3|2
1614845970000|2021-03-04 08:19:30|6437.6|6434.8|6438.9|6436.1|6439.1|6436.3|6437.1|6434.3|28
1614845980000|2021-03-04 08:19:40|6439|6436.2|6440.5|6437.7|6441|6438.2|6438.6|6435.8|69
1614845990000|2021-03-04 08:19:50|6441|6438.2|6441.2|6438.4|6442.5|6439.7|6440.6|6437.8|65
1614846000000|2021-03-04 08:20:00|6441|6438.2|6440|6437.2|6441|6438.2|6439.6|6436.8|4
1614846010000|2021-03-04 08:20:10|6440.5|6437.7|6442.5|6439.7|6442.9|6440.1|6440.1|6437.3|14
1614846020000|2021-03-04 08:20:20|6440.1|6437.3|6444.1|6441.3|6445.2|6442.4|6440.1|6437.3|460
1614846030000|2021-03-04 08:20:30|6444.2|6441.4|6443.7|6440.9|6444.2|6441.4|6443.7|6440.9|11
1614846040000|2021-03-04 08:20:40|6442.6|6439.8|6445.2|6442.4|6445.2|6442.4|6442.3|6439.5|18
1614846050000|2021-03-04 08:20:50|6445.8|6443|6446.7|6443.9|6446.8|6444|6445.8|6443|10
1614846060000|2021-03-04 08:21:00|6446.8|6444|6449.8|6447|6449.8|6447|6446.7|6443.8|247
1614846070000|2021-03-04 08:21:10|6450.2|6447.4|6448.3|6445.5|6450.3|6447.5|6448.3|6445.5|6
1614846080000|2021-03-04 08:21:20|6448.2|6445.4|6448.3|6445.5|6448.8|6446|6447.2|6444.4|18
1614846090000|2021-03-04 08:21:30|6448.2|6445.4|6447.3|6444.5|6448.2|6445.4|6445.3|6442.5|12
1614846100000|2021-03-04 08:21:40|6447.8|6445|6447.2|6444.4|6448.2|6445.4|6445.8|6443|11
1614846110000|2021-03-04 08:21:50|6446.8|6444|6443.3|6440.5|6446.8|6444|6443.3|6440.5|8
1614846120000|2021-03-04 08:22:00|6442.5|6439.7|6440.8|6438|6442.8|6440|6440.8|6438|27
1614846130000|2021-03-04 08:22:10|6441.2|6438.4|6441.4|6438.6|6443.2|6440.4|6441.2|6438.4|76
1614846140000|2021-03-04 08:22:20|6441.3|6438.5|6442.1|6439.3|6442.1|6439.3|6441.3|6438.5|3
1614846150000|2021-03-04 08:22:30|6442.3|6439.5|6444.3|6441.5|6444.3|6441.5|6442.3|6439.5|3
1614846160000|2021-03-04 08:22:40|6443.8|6441|6443.7|6440.9|6444.3|6441.5|6443.3|6440.5|4
1614846170000|2021-03-04 08:22:50|6443.8|6441|6442.2|6439.4|6444.3|6441.5|6441.9|6439.1|31
1614846180000|2021-03-04 08:23:00|6442.3|6439.5|6443.1|6440.3|6443.3|6440.5|6441.8|6439|16
1614846190000|2021-03-04 08:23:10|6443.3|6440.5|6443.8|6441|6443.8|6441|6442.4|6439.6|7
1614846200000|2021-03-04 08:23:20|6443.4|6440.6|6443.2|6440.4|6443.8|6441|6442.3|6439.5|0
1614846210000|2021-03-04 08:23:30|6442|6439.2|6441.3|6438.5|6442|6439.2|6441.3|6438.5|29
1614846220000|2021-03-04 08:23:40|6440.8|6438|6441.3|6438.5|6441.3|6438.5|6440.8|6438|25
1614846230000|2021-03-04 08:23:50|6440.8|6438|6441.3|6438.5|6442.8|6440|6440.8|6438|125
1614846240000|2021-03-04 08:24:00|6440.8|6438|6439.8|6437|6440.8|6438|6439.3|6436.5|21
1614846250000|2021-03-04 08:24:10|6440.2|6437.4|6445.8|6443|6446.3|6443.5|6440.2|6437.4|185
1614846260000|2021-03-04 08:24:20|6445.3|6442.5|6445.3|6442.5|6445.3|6442.5|6444.4|6441.6|14
1614846270000|2021-03-04 08:24:30|6444.9|6442.1|6444.3|6441.5|6445.2|6442.4|6443.3|6440.5|18
1614846280000|2021-03-04 08:24:40|6443.8|6441|6445.3|6442.5|6445.3|6442.5|6443.3|6440.5|26
1614846290000|2021-03-04 08:24:50|6444.5|6441.7|6444.8|6442|6444.8|6442|6443.8|6441|13
1614846300000|2021-03-04 08:25:00|6444.4|6441.6|6443.8|6441|6444.8|6442|6443.8|6441|7
1614846310000|2021-03-04 08:25:10|6443.3|6440.5|6443.3|6440.5|6443.3|6440.5|6442.8|6440|4
1614846320000|2021-03-04 08:25:20|6442.9|6440.1|6445.8|6443|6446.2|6443.4|6442.8|6440|50
1614846330000|2021-03-04 08:25:30|6445.4|6442.6|6444.3|6441.5|6445.4|6442.6|6444.3|6441.5|9
1614846340000|2021-03-04 08:25:40|6444.2|6441.4|6446.2|6443.4|6446.2|6443.4|6443.3|6440.5|33
1614846350000|2021-03-04 08:25:50|6445.8|6443|6442|6439.2|6445.8|6443|6440.5|6437.7|551
1614846360000|2021-03-04 08:26:00|6442.4|6439.6|6442.5|6439.7|6443.4|6440.6|6440.5|6437.7|35
1614846370000|2021-03-04 08:26:10|6443|6440.2|6444|6441.2|6445.5|6442.7|6442.5|6439.7|135
1614846380000|2021-03-04 08:26:20|6443.5|6440.7|6444|6441.2|6445.5|6442.7|6443.5|6440.7|11
1614846390000|2021-03-04 08:26:30|6443.6|6440.8|6438|6435.2|6443.6|6440.8|6438|6435.2|63
1614846400000|2021-03-04 08:26:40|6438.4|6435.6|6439.5|6436.7|6440|6437.2|6438.4|6435.6|39
1614846410000|2021-03-04 08:26:50|6439.4|6436.6|6437.5|6434.7|6439.4|6436.6|6437.5|6434.7|28
1614846420000|2021-03-04 08:27:00|6438.4|6435.6|6436.9|6434.1|6438.4|6435.6|6435.5|6432.7|59
1614846430000|2021-03-04 08:27:10|6437.4|6434.6|6440.4|6437.6|6440.4|6437.6|6436.5|6433.7|50
1614846440000|2021-03-04 08:27:20|6440.5|6437.7|6440.5|6437.7|6440.5|6437.7|6439.5|6436.7|11
1614846450000|2021-03-04 08:27:30|6440|6437.2|6442|6439.2|6443.4|6440.6|6440|6437.2|22
1614846460000|2021-03-04 08:27:40|6442.4|6439.6|6442.4|6439.6|6443|6440.2|6441|6438.2|35
1614846470000|2021-03-04 08:27:50|6442.5|6439.7|6442.1|6439.3|6443|6440.2|6442.1|6439.3|20
1614846480000|2021-03-04 08:28:00|6442|6439.2|6440.5|6437.7|6442.5|6439.7|6440.5|6437.7|43
1614846490000|2021-03-04 08:28:10|6440.4|6437.6|6439|6436.2|6440.5|6437.7|6438.6|6435.8|348
1614846500000|2021-03-04 08:28:20|6438.8|6436|6439.6|6436.8|6439.6|6436.8|6437.7|6434.9|19
1614846510000|2021-03-04 08:28:30|6439.2|6436.4|6439|6436.2|6441.2|6438.4|6438.6|6435.8|50
1614846520000|2021-03-04 08:28:40|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|6437.6|6434.8|11
1614846530000|2021-03-04 08:28:50|6438.5|6435.7|6441.2|6438.4|6443.5|6440.7|6437.7|6434.9|167
1614846540000|2021-03-04 08:29:00|6441.6|6438.8|6442.1|6439.3|6443.1|6440.3|6440.7|6437.9|52
1614846550000|2021-03-04 08:29:10|6442.5|6439.7|6442.1|6439.3|6443.7|6440.9|6441.7|6438.9|106
1614846560000|2021-03-04 08:29:20|6441.7|6438.9|6441.6|6438.8|6441.7|6438.9|6439.7|6436.9|99
1614846570000|2021-03-04 08:29:30|6441.7|6438.9|6442.7|6439.9|6443.7|6440.9|6441.2|6438.4|148
1614846580000|2021-03-04 08:29:40|6442.4|6439.6|6442.7|6439.9|6443.7|6440.9|6442.2|6439.4|180
1614846590000|2021-03-04 08:29:50|6443.2|6440.4|6441.7|6438.9|6443.6|6440.8|6439.5|6436.7|168
1614846600000|2021-03-04 08:30:00|6441.5|6438.7|6441.7|6438.9|6441.9|6439.1|6439.1|6436.3|532
1614846610000|2021-03-04 08:30:10|6440.7|6437.9|6442.7|6439.9|6443.6|6440.8|6440.7|6437.9|434
1614846620000|2021-03-04 08:30:20|6442.2|6439.4|6442.5|6439.7|6443.2|6439.9|6440.6|6437.8|323
1614846630000|2021-03-04 08:30:30|6441.6|6438.8|6441.2|6438.4|6441.6|6438.8|6439.6|6436.8|77
1614846640000|2021-03-04 08:30:40|6441.1|6438.3|6441.6|6438.8|6442.5|6439.7|6440.5|6437.7|160
1614846650000|2021-03-04 08:30:50|6442.4|6439.6|6442.6|6439.8|6444.1|6441.3|6441.5|6438.7|148
1614846660000|2021-03-04 08:31:00|6441.6|6438.8|6442.1|6439.3|6443.5|6440.7|6441.6|6438.8|65
1614846670000|2021-03-04 08:31:10|6442.2|6439.4|6444.4|6441.6|6445.4|6442.6|6442.2|6439.4|377
1614846680000|2021-03-04 08:31:20|6444|6441.2|6445.5|6442.7|6445.5|6442.7|6443|6440.1|144
1614846690000|2021-03-04 08:31:30|6446.3|6443.5|6446.4|6443.6|6447.9|6445.1|6445.5|6442.7|75
1614846700000|2021-03-04 08:31:40|6446.5|6443.7|6445.4|6442.6|6446.5|6443.7|6445|6442.2|4
1614846710000|2021-03-04 08:31:50|6445|6442.2|6443.1|6440.3|6445|6442.2|6442.4|6439.6|71
1614846720000|2021-03-04 08:32:00|6442.9|6440.1|6441.5|6438.7|6442.9|6440.1|6440.5|6437.7|48
1614846730000|2021-03-04 08:32:10|6442.4|6439.6|6442.5|6439.7|6443|6440.2|6441.5|6438.7|67
1614846740000|2021-03-04 08:32:20|6442.9|6440.1|6441.5|6438.7|6443.5|6440.7|6441.5|6438.7|26
1614846750000|2021-03-04 08:32:30|6442|6439.2|6441.5|6438.7|6443.5|6440.7|6441.5|6438.7|114
1614846760000|2021-03-04 08:32:40|6442|6439.2|6442.4|6439.6|6442.4|6439.6|6441.5|6438.7|24
1614846770000|2021-03-04 08:32:50|6442.9|6440.1|6444.5|6441.7|6444.5|6441.7|6442.5|6439.7|111
1614846780000|2021-03-04 08:33:00|6444.3|6441.5|6442.8|6440|6444.3|6441.5|6441.9|6439.1|58
1614846790000|2021-03-04 08:33:10|6443|6440.2|6442.4|6439.6|6444.4|6441.6|6442.4|6439.6|54
1614846800000|2021-03-04 08:33:20|6442.5|6439.7|6445.4|6442.6|6445.4|6442.6|6442.5|6439.7|197
1614846810000|2021-03-04 08:33:30|6444.5|6441.7|6446.5|6443.7|6446.5|6443.7|6444.4|6441.6|137
1614846820000|2021-03-04 08:33:40|6447|6444.2|6447.2|6444.4|6447.4|6444.6|6446.4|6443.6|127
1614846830000|2021-03-04 08:33:50|6447.4|6444.6|6445.5|6442.7|6447.4|6444.6|6445.5|6442.7|25
1614846840000|2021-03-04 08:34:00|6445.9|6443.1|6443.9|6441.1|6447.4|6444.6|6443.5|6440.7|117
1614846850000|2021-03-04 08:34:10|6444|6441.2|6444.4|6441.6|6444.4|6441.6|6444|6441.2|56
1614846860000|2021-03-04 08:34:20|6444.5|6441.7|6444|6441.2|6445.4|6442.6|6444|6441.2|49
1614846870000|2021-03-04 08:34:30|6444.4|6441.6|6443.5|6440.7|6445.4|6442.6|6443.5|6440.7|42
1614846880000|2021-03-04 08:34:40|6443.9|6441.1|6444.3|6441.5|6444.3|6441.5|6442.5|6439.7|365
1614846890000|2021-03-04 08:34:50|6444.4|6441.6|6444.9|6442.1|6445.3|6442.5|6443.4|6440.6|203
1614846900000|2021-03-04 08:35:00|6445.3|6442.5|6442.5|6439.7|6446.2|6443.4|6442.5|6439.7|415
1614846910000|2021-03-04 08:35:10|6442.4|6439.6|6443.4|6440.6|6443.4|6440.6|6442.4|6439.6|18
1614846920000|2021-03-04 08:35:20|6443.5|6440.7|6443.5|6440.7|6444.4|6441.6|6443.5|6440.7|4
1614846930000|2021-03-04 08:35:30|6444.9|6442.1|6444.9|6442.1|6445.5|6442.7|6444.5|6441.7|75
1614846940000|2021-03-04 08:35:40|6445.4|6442.6|6443.5|6440.7|6445.4|6442.6|6443|6440.2|6
1614846950000|2021-03-04 08:35:50|6443.1|6440.3|6442.4|6439.6|6443.4|6440.6|6442.3|6439.5|23
1614846960000|2021-03-04 08:36:00|6442.9|6440.1|6442.5|6439.7|6442.9|6440.1|6442.4|6439.6|31
1614846970000|2021-03-04 08:36:10|6442.9|6440.1|6443.4|6440.6|6443.4|6440.6|6442.4|6439.6|58
1614846980000|2021-03-04 08:36:20|6442.6|6439.8|6442.4|6439.6|6442.6|6439.8|6441.6|6438.8|37
1614846990000|2021-03-04 08:36:30|6442.5|6439.7|6444|6441.2|6444.4|6441.6|6442.4|6439.6|121
1614847000000|2021-03-04 08:36:40|6444.4|6441.6|6445.4|6442.6|6445.4|6442.6|6444.4|6441.6|54
1614847010000|2021-03-04 08:36:50|6445.5|6442.7|6444|6441.2|6445.5|6442.7|6443.6|6440.8|23
1614847020000|2021-03-04 08:37:00|6444.5|6441.7|6444|6441.2|6444.5|6441.7|6443.4|6440.6|14
1614847030000|2021-03-04 08:37:10|6444.4|6441.6|6443.5|6440.7|6444.4|6441.6|6443.5|6440.7|0
1614847040000|2021-03-04 08:37:20|||||||||7
1614847050000|2021-03-04 08:37:30|6442.7|6439.9|6443.5|6440.7|6443.5|6440.7|6442.7|6439.9|39
1614847060000|2021-03-04 08:37:40|6443.4|6440.6|6443|6440.2|6443.5|6440.7|6442.5|6439.7|6
1614847070000|2021-03-04 08:37:50|6442.6|6439.8|6442.4|6439.6|6442.6|6439.8|6442|6439.2|6
1614847080000|2021-03-04 08:38:00|6442.5|6439.7|6442.4|6439.6|6442.5|6439.7|6442|6439.2|13
1614847090000|2021-03-04 08:38:10|6442.5|6439.7|6442.5|6439.7|6443.5|6440.7|6442.5|6439.7|79
1614847100000|2021-03-04 08:38:20|6441.5|6438.7|6442|6439.2|6442|6439.2|6441.5|6438.7|7
1614847110000|2021-03-04 08:38:30|6442.4|6439.6|6442|6439.2|6442.4|6439.6|6441.5|6438.7|5
1614847120000|2021-03-04 08:38:40|6441.6|6438.8|6441.5|6438.7|6442.5|6439.7|6441.5|6438.7|165
1614847130000|2021-03-04 08:38:50|6442.5|6439.7|6442.5|6439.7|6442.5|6439.7|6441.5|6438.7|23
1614847140000|2021-03-04 08:39:00|6442.3|6439.5|6441.5|6438.7|6442.3|6439.5|6441.5|6438.7|15
1614847150000|2021-03-04 08:39:10|6441.9|6439.1|6442.5|6439.7|6442.5|6439.7|6441.9|6439.1|21
1614847160000|2021-03-04 08:39:20|6442|6439.2|6441.5|6438.7|6442|6439.2|6441.5|6438.7|10
1614847170000|2021-03-04 08:39:30|||||||||4
1614847180000|2021-03-04 08:39:40|||||||||8
1614847190000|2021-03-04 08:39:50|6440.5|6437.7|6441.4|6438.6|6441.4|6438.6|6440.5|6437.7|29
1614847200000|2021-03-04 08:40:00|6440.6|6437.8|6441.5|6438.7|6441.5|6438.7|6440.5|6437.7|22
1614847210000|2021-03-04 08:40:10|6441.4|6438.6|6438.5|6435.7|6441.4|6438.6|6438.5|6435.7|19
1614847220000|2021-03-04 08:40:20|6438.4|6435.6|6435.4|6432.6|6438.4|6435.6|6435.4|6432.6|34
1614847230000|2021-03-04 08:40:30|6435.5|6432.7|6435|6432.2|6437.4|6434.6|6435|6432.2|67
1614847240000|2021-03-04 08:40:40|6434.6|6431.8|6430.9|6428.1|6434.6|6431.8|6430.5|6427.7|43
1614847250000|2021-03-04 08:40:50|6430.5|6427.7|6431.5|6428.7|6432.5|6429.7|6429.5|6426.7|61
1614847260000|2021-03-04 08:41:00|6431.8|6429|6431.6|6428.8|6433.4|6430.6|6431.1|6428.3|335
1614847270000|2021-03-04 08:41:10|6432.5|6429.7|6432.1|6429.3|6433.6|6430.8|6431.6|6428.8|103
1614847280000|2021-03-04 08:41:20|6431.7|6428.9|6433.1|6430.3|6433.7|6430.9|6431.6|6428.8|176
1614847290000|2021-03-04 08:41:30|6433|6430.2|6429.6|6426.8|6433.4|6430.6|6429.6|6426.8|8
1614847300000|2021-03-04 08:41:40|6429.5|6426.7|6431.5|6428.7|6431.5|6428.7|6428.6|6425.8|96
1614847310000|2021-03-04 08:41:50|6430.7|6427.9|6430|6427.2|6431.5|6428.7|6429.6|6426.8|19
1614847320000|2021-03-04 08:42:00|6429.6|6426.8|6428.5|6425.7|6430.6|6427.8|6428.5|6425.7|120
1614847330000|2021-03-04 08:42:10|6427.5|6424.7|6423.1|6420.3|6427.5|6424.7|6421.6|6418.8|205
1614847340000|2021-03-04 08:42:20|6422.1|6419.3|6422.6|6419.8|6424.6|6421.8|6421.6|6418.8|312
1614847350000|2021-03-04 08:42:30|6423|6420.2|6419.6|6416.8|6423|6420.2|6419.6|6416.8|53
1614847360000|2021-03-04 08:42:40|6418.5|6415.7|6422.1|6419.3|6422.1|6419.3|6418.5|6415.7|74
1614847370000|2021-03-04 08:42:50|6422.6|6419.8|6420.6|6417.8|6423.6|6420.8|6420.6|6417.8|62
1614847380000|2021-03-04 08:43:00|6421.2|6418.4|6423.6|6420.8|6424.6|6421.8|6421.2|6418.4|84
1614847390000|2021-03-04 08:43:10|6423.2|6420.4|6424.2|6421.4|6424.2|6421.4|6422.6|6419.8|102
1614847400000|2021-03-04 08:43:20|6423.6|6420.8|6424.1|6421.3|6424.1|6421.3|6422.6|6419.8|8
1614847410000|2021-03-04 08:43:30|6423.7|6420.9|6427.6|6424.8|6428.9|6425.7|6423.7|6420.9|176
1614847420000|2021-03-04 08:43:40|6427.4|6424.6|6426|6423.2|6427.4|6424.6|6425.6|6422.8|77
1614847430000|2021-03-04 08:43:50|6425.1|6422.3|6427.6|6424.8|6428|6425.2|6425.1|6422.3|88
1614847440000|2021-03-04 08:44:00|6427.2|6424.4|6426.2|6423.4|6427.2|6424.4|6425.7|6422.9|12
1614847450000|2021-03-04 08:44:10|6425.8|6423|6424.1|6421.3|6425.8|6423|6424.1|6421.3|14
1614847460000|2021-03-04 08:44:20|6424.6|6421.8|6424.2|6421.4|6424.7|6421.9|6422.2|6419.4|35
1614847470000|2021-03-04 08:44:30|6424.6|6421.8|6423.7|6420.9|6425.1|6422.3|6422.7|6419.9|7
1614847480000|2021-03-04 08:44:40|6423.6|6420.8|6422.6|6419.8|6424.6|6421.8|6422.2|6419.4|29
1614847490000|2021-03-04 08:44:50|6422.2|6419.4|6419.7|6416.9|6422.2|6419.4|6419.6|6416.8|13
1614847500000|2021-03-04 08:45:00|6420.1|6417.3|6420.2|6417.4|6420.7|6417.9|6418.8|6416|58
1614847510000|2021-03-04 08:45:10|6420.6|6417.8|6420.6|6417.8|6420.6|6417.8|6419.7|6416.9|10
1614847520000|2021-03-04 08:45:20|6420.2|6417.4|6422.6|6419.8|6422.7|6419.9|6420.2|6417.4|175
1614847530000|2021-03-04 08:45:30|6423|6420.2|6425.2|6422.4|6426.1|6423.3|6423|6420.2|27
1614847540000|2021-03-04 08:45:40|6424.6|6421.8|6421.1|6418.3|6424.6|6421.8|6420.2|6417.4|53
1614847550000|2021-03-04 08:45:50|6420.6|6417.8|6426.7|6423.9|6427.1|6424.3|6420.6|6417.8|243
1614847560000|2021-03-04 08:46:00|6426.6|6423.8|6428|6425.2|6428|6425.2|6426.6|6423.8|60
1614847570000|2021-03-04 08:46:10|6427.6|6424.8|6431.6|6428.8|6431.6|6428.8|6427.6|6424.8|143
1614847580000|2021-03-04 08:46:20|6431.2|6428.4|6435.6|6432.8|6436.6|6433.8|6431.1|6428.3|206
1614847590000|2021-03-04 08:46:30|6436.5|6433.7|6436|6433.2|6436.9|6434.1|6435.6|6432.8|67
1614847600000|2021-03-04 08:46:40|6436.5|6433.7|6438|6435.2|6439.1|6436.3|6435.6|6432.8|144
1614847610000|2021-03-04 08:46:50|6437.6|6434.8|6437.2|6434.4|6438|6435.2|6436.6|6433.8|102
1614847620000|2021-03-04 08:47:00|6437.1|6434.3|6435.6|6432.8|6437.1|6434.3|6435.6|6432.8|96
1614847630000|2021-03-04 08:47:10|6435.5|6432.7|6436.6|6433.8|6436.6|6433.8|6435.5|6432.7|32
1614847640000|2021-03-04 08:47:20|6436.1|6433.3|6436.1|6433.3|6436.6|6433.8|6435.6|6432.8|130
1614847650000|2021-03-04 08:47:30|6436.6|6433.8|6439.1|6436.3|6439.5|6436.7|6436.1|6433.3|99
1614847660000|2021-03-04 08:47:40|6439|6436.2|6439.4|6436.6|6439.4|6436.6|6438.4|6435.6|19
1614847670000|2021-03-04 08:47:50|6439|6436.2|6437.5|6434.7|6439.4|6436.6|6437.5|6434.7|12
1614847680000|2021-03-04 08:48:00|6437.4|6434.6|6437|6434.2|6437.4|6434.6|6437|6434.2|11
1614847690000|2021-03-04 08:48:10|6437.4|6434.6|6441|6438.2|6441.4|6438.6|6437.4|6434.6|190
1614847700000|2021-03-04 08:48:20|6440.6|6437.8|6441|6438.2|6441.5|6438.7|6440.5|6437.7|85
1614847710000|2021-03-04 08:48:30|6440.5|6437.7|6440|6437.2|6442.4|6439.6|6440|6437.2|121
1614847720000|2021-03-04 08:48:40|6439.5|6436.7|6438|6435.2|6439.5|6436.7|6438|6435.2|8
1614847730000|2021-03-04 08:48:50|6438.4|6435.6|6440|6437.2|6440.4|6437.6|6438|6435.2|13
1614847740000|2021-03-04 08:49:00|6440.4|6437.6|6438|6435.2|6440.4|6437.6|6438|6435.2|60
1614847750000|2021-03-04 08:49:10|6437.5|6434.7|6437.1|6434.3|6437.5|6434.7|6436.4|6433.6|6
1614847760000|2021-03-04 08:49:20|6436.4|6433.6|6436.4|6433.6|6436.4|6433.6|6436.4|6433.6|21
1614847770000|2021-03-04 08:49:30|6436.6|6433.8|6437|6434.2|6438.4|6435.6|6436.6|6433.8|27
1614847780000|2021-03-04 08:49:40|6437.4|6434.6|6442.4|6439.6|6442.4|6439.6|6436.4|6433.6|83
1614847790000|2021-03-04 08:49:50|6442.5|6439.7|6442.4|6439.6|6442.5|6439.7|6442.4|6439.6|11
1614847800000|2021-03-04 08:50:00|6442.5|6439.7|6439.7|6436.9|6442.5|6439.7|6439.7|6436.9|747
1614847810000|2021-03-04 08:50:10|6439.6|6436.8|6438.1|6435.3|6440.5|6437.7|6437.6|6434.8|64
1614847820000|2021-03-04 08:50:20|6437.7|6434.9|6438.5|6435.7|6438.5|6435.7|6437.1|6434.3|2
1614847830000|2021-03-04 08:50:30|6439.1|6436.3|6436.6|6433.8|6439.1|6436.3|6436.6|6433.8|10
1614847840000|2021-03-04 08:50:40|6436.1|6433.3|6436|6433.2|6437|6434.2|6435.6|6432.8|1
1614847850000|2021-03-04 08:50:50|6436.1|6433.3|6436.1|6433.3|6436.6|6433.8|6436|6433.2|1
1614847860000|2021-03-04 08:51:00|6436.2|6433.4|6433.1|6430.3|6436.6|6433.8|6433.1|6430.3|20
1614847870000|2021-03-04 08:51:10|6432.6|6429.8|6428.6|6425.8|6433.1|6430.3|6428.6|6425.8|24
1614847880000|2021-03-04 08:51:20|6428.5|6425.7|6426.7|6423.9|6428.6|6425.8|6425.5|6422.7|197
1614847890000|2021-03-04 08:51:30|6427.5|6424.7|6425.6|6422.8|6427.5|6424.7|6425.6|6422.8|10
1614847900000|2021-03-04 08:51:40|6425.5|6422.7|6425.5|6422.7|6425.5|6422.7|6423.6|6420.8|15
1614847910000|2021-03-04 08:51:50|6426|6423.2|6427.6|6424.8|6427.6|6424.8|6424.9|6422.1|712
1614847920000|2021-03-04 08:52:00|6428.1|6425.3|6427.6|6424.8|6429|6426.2|6427.6|6424.8|125
1614847930000|2021-03-04 08:52:10|6428|6425.2|6434|6431.2|6434.6|6431.8|6428|6425.2|144
1614847940000|2021-03-04 08:52:20|6434.4|6431.6|6435.1|6432.3|6435.1|6432.3|6432.6|6429.8|605
1614847950000|2021-03-04 08:52:30|6435.2|6432.4|6433.7|6430.9|6435.2|6432.4|6433.2|6430.4|366
1614847960000|2021-03-04 08:52:40|6434.2|6431.4|6434.2|6431.4|6434.7|6431.9|6434.2|6431.4|2
1614847970000|2021-03-04 08:52:50|6433.3|6430.5|6428.1|6425.3|6433.3|6430.5|6428.1|6425.3|438
1614847980000|2021-03-04 08:53:00|6427.9|6425.1|6424.1|6421.3|6428.1|6425.3|6424.1|6421.3|87
1614847990000|2021-03-04 08:53:10|6423.6|6420.8|6418.1|6415.3|6424.9|6422.1|6416.2|6413.4|148
1614848000000|2021-03-04 08:53:20|6418.4|6415.6|6420.4|6417.6|6420.4|6417.6|6418.4|6415.6|31
1614848010000|2021-03-04 08:53:30|6420.6|6417.8|6422.4|6419.6|6422.9|6420.1|6420.6|6417.8|13
1614848020000|2021-03-04 08:53:40|6422.9|6420.1|6418.7|6415.9|6423.4|6420.6|6418.6|6415.8|52
1614848030000|2021-03-04 08:53:50|6418.6|6415.8|6417.9|6415.1|6418.6|6415.8|6416.4|6413.6|115
1614848040000|2021-03-04 08:54:00|6418.1|6415.3|6419.4|6416.6|6419.9|6417.1|6418.1|6415.3|127
1614848050000|2021-03-04 08:54:10|6419.1|6416.3|6426.1|6423.3|6426.9|6424.1|6419.1|6416.3|251
1614848060000|2021-03-04 08:54:20|6425.9|6423.1|6425.4|6422.6|6425.9|6423.1|6425.4|6422.6|7
1614848070000|2021-03-04 08:54:30|6425.1|6422.3|6422.4|6419.6|6425.1|6422.3|6421.1|6418.3|13
1614848080000|2021-03-04 08:54:40|6422.8|6420|6426.9|6424.1|6426.9|6424.1|6422.6|6419.8|14
1614848090000|2021-03-04 08:54:50|6426.4|6423.6|6426.1|6423.3|6426.9|6424.1|6426.1|6423.3|3
1614848100000|2021-03-04 08:55:00|6425.3|6422.5|6425.1|6422.3|6427.4|6424.6|6425.1|6422.3|20
1614848110000|2021-03-04 08:55:10|6425.4|6422.6|6426.9|6424.1|6428.1|6425.3|6425.4|6422.6|23
1614848120000|2021-03-04 08:55:20|6427.2|6424.4|6427.1|6424.3|6428.4|6425.6|6427.1|6424.3|4
1614848130000|2021-03-04 08:55:30|6427.3|6424.5|6427.7|6424.9|6428.1|6425.3|6427.3|6424.5|17
1614848140000|2021-03-04 08:55:40|6427.1|6424.3|6428.1|6425.3|6428.1|6425.3|6426.1|6423.3|15
1614848150000|2021-03-04 08:55:50|6427.7|6424.9|6425.1|6422.3|6427.7|6424.9|6423.9|6421.1|192
1614848160000|2021-03-04 08:56:00|6425.6|6422.8|6426.4|6423.6|6426.4|6423.6|6425.6|6422.8|6
1614848170000|2021-03-04 08:56:10|6426.9|6424.1|6427.6|6424.8|6427.9|6425.1|6426.6|6423.8|5
1614848180000|2021-03-04 08:56:20|6427.1|6424.3|6426.9|6424.1|6427.1|6424.3|6426.1|6423.3|6
1614848190000|2021-03-04 08:56:30|6427.1|6424.3|6428.9|6426.1|6428.9|6426.1|6427.1|6424.3|12
1614848200000|2021-03-04 08:56:40|6429.1|6426.3|6429.1|6426.3|6430.1|6427.3|6429.1|6426.3|41
1614848210000|2021-03-04 08:56:50|6428.6|6425.8|6426.1|6423.3|6428.6|6425.8|6426.1|6423.3|14
1614848220000|2021-03-04 08:57:00|6425.7|6422.9|6424.9|6422.1|6425.9|6423.1|6424.1|6421.3|14
1614848230000|2021-03-04 08:57:10|6425.1|6422.3|6424.1|6421.3|6425.6|6422.8|6424.1|6421.3|7
1614848240000|2021-03-04 08:57:20|6423.3|6420.5|6425.1|6422.3|6425.1|6422.3|6423.1|6420.3|2
1614848250000|2021-03-04 08:57:30|6424.6|6421.8|6423.9|6421.1|6425.1|6422.3|6422.9|6420.1|73
1614848260000|2021-03-04 08:57:40|6423.6|6420.8|6424.1|6421.3|6424.1|6421.3|6423.6|6420.8|3
1614848270000|2021-03-04 08:57:50|6424.8|6422|6424.1|6421.3|6425.1|6422.3|6422.9|6420.1|142
1614848280000|2021-03-04 08:58:00|6423.9|6421.1|6423.2|6420.4|6424.4|6421.6|6423.2|6420.4|49
1614848290000|2021-03-04 08:58:10|6422.9|6420.1|6418.9|6416.1|6423.1|6420.3|6418.9|6416.1|47
1614848300000|2021-03-04 08:58:20|6418.6|6415.8|6420.9|6418.1|6420.9|6418.1|6418.6|6415.8|14
1614848310000|2021-03-04 08:58:30|6420.6|6417.8|6422.6|6419.8|6423.1|6420.3|6420.6|6417.8|23
1614848320000|2021-03-04 08:58:40|6423.1|6420.3|6424.9|6422.1|6424.9|6422.1|6422.6|6419.8|85
1614848330000|2021-03-04 08:58:50|6424.4|6421.6|6424.1|6421.3|6424.4|6421.6|6423.7|6420.9|5
1614848340000|2021-03-04 08:59:00|6423.9|6421.1|6422.1|6419.3|6423.9|6421.1|6421.6|6418.8|76
1614848350000|2021-03-04 08:59:10|6421.7|6418.9|6421.4|6418.6|6421.7|6418.9|6420.1|6417.3|28
1614848360000|2021-03-04 08:59:20|6422.1|6419.3|6420.2|6417.4|6422.1|6419.3|6420.2|6417.4|19
1614848370000|2021-03-04 08:59:30|6420.1|6417.3|6419.1|6416.3|6420.1|6417.3|6418.1|6415.3|15
1614848380000|2021-03-04 08:59:40|6418.9|6416.1|6418.9|6416.1|6419.9|6417.1|6418.1|6415.3|7
1614848390000|2021-03-04 08:59:50|6419.1|6416.3|6419.1|6416.3|6419.9|6417.1|6419.1|6416.3|6
1614848400000|2021-03-04 09:00:00|6419.5|6416.7|6421.9|6419.1|6424.1|6421.3|6419.5|6416.7|116
1614848410000|2021-03-04 09:00:10|6421.6|6418.8|6418.4|6415.6|6421.6|6418.8|6418.4|6415.6|15
1614848420000|2021-03-04 09:00:20|6418.1|6415.3|6415.9|6413.1|6418.1|6415.3|6415.9|6413.1|22
1614848430000|2021-03-04 09:00:30|6416.2|6413.4|6417.4|6414.6|6417.4|6414.6|6416.1|6413.3|50
1614848440000|2021-03-04 09:00:40|6418.1|6415.3|6421.1|6418.3|6421.1|6418.3|6418.1|6415.3|563
1614848450000|2021-03-04 09:00:50|6420.6|6417.8|6421.6|6418.8|6421.6|6418.8|6420.6|6417.8|17
1614848460000|2021-03-04 09:01:00|6421.4|6418.6|6420.1|6417.3|6421.4|6418.6|6419.1|6416.3|62
1614848470000|2021-03-04 09:01:10|6420.6|6417.8|6422.1|6419.3|6423.1|6420.3|6420.6|6417.8|28
1614848480000|2021-03-04 09:01:20|6422.4|6419.6|6423.4|6420.6|6424.1|6421.3|6421.2|6418.4|14
1614848490000|2021-03-04 09:01:30|6423.1|6420.3|6417.9|6415.1|6423.1|6420.3|6417.6|6414.8|46
1614848500000|2021-03-04 09:01:40|6417.7|6414.9|6418.9|6416.1|6418.9|6416.1|6416.1|6413.3|15
1614848510000|2021-03-04 09:01:50|6418.7|6415.9|6419.1|6416.3|6419.1|6416.3|6418.6|6415.8|11
1614848520000|2021-03-04 09:02:00|6418.7|6415.9|6418.6|6415.8|6419.1|6416.3|6417.2|6414.4|8
1614848530000|2021-03-04 09:02:10|6419.1|6416.3|6417.7|6414.9|6419.1|6416.3|6417.7|6414.9|62
1614848540000|2021-03-04 09:02:20|6417.2|6414.4|6417|6414.2|6417.5|6414.7|6416.2|6413.4|10
1614848550000|2021-03-04 09:02:30|6416.7|6413.9|6417|6414.2|6417|6414.2|6415.9|6413.1|3
1614848560000|2021-03-04 09:02:40|6416.7|6413.9|6417|6414.2|6417|6414.2|6416|6413.2|51
1614848570000|2021-03-04 09:02:50|6417.9|6415.1|6417|6414.2|6417.9|6415.1|6416.5|6413.7|9
1614848580000|2021-03-04 09:03:00|6417.2|6414.4|6416.4|6413.6|6417.2|6414.4|6415.5|6412.7|13
1614848590000|2021-03-04 09:03:10|6417|6414.2|6416.8|6414|6417|6414.2|6416|6413.2|27
1614848600000|2021-03-04 09:03:20|6417|6414.2|6417.2|6414.4|6419|6416.2|6417|6414.2|59
1614848610000|2021-03-04 09:03:30|6417|6414.2|6416.9|6414.1|6417|6414.2|6416|6413.2|12
1614848620000|2021-03-04 09:03:40|6416.5|6413.7|6419.5|6416.7|6420|6417.2|6416.5|6413.7|24
1614848630000|2021-03-04 09:03:50|6420|6417.2|6420.9|6418.1|6420.9|6418.1|6419.7|6416.9|2
1614848640000|2021-03-04 09:04:00|6421|6418.2|6419.5|6416.7|6421|6418.2|6419.5|6416.7|3
1614848650000|2021-03-04 09:04:10|6419.3|6416.5|6420|6417.2|6420.5|6417.7|6418.5|6415.7|5
1614848660000|2021-03-04 09:04:20|6419.7|6416.9|6418.9|6416.1|6419.7|6416.9|6418|6415.2|40
1614848670000|2021-03-04 09:04:30|6419|6416.2|6417.5|6414.7|6421|6418.2|6417.5|6414.7|13
1614848680000|2021-03-04 09:04:40|6418|6415.2|6417.7|6414.9|6418.9|6416.1|6417.5|6414.7|34
1614848690000|2021-03-04 09:04:50|6417|6414.2|6416.9|6414.1|6417|6414.2|6416.5|6413.7|3
1614848700000|2021-03-04 09:05:00|6416.4|6413.6|6416.9|6414.1|6416.9|6414.1|6415.5|6412.7|22
1614848710000|2021-03-04 09:05:10|6417|6414.2|6417.5|6414.7|6418|6415.2|6417|6414.2|8
1614848720000|2021-03-04 09:05:20|6417.2|6414.4|6419.5|6416.7|6419.9|6417.1|6417.2|6414.4|44
1614848730000|2021-03-04 09:05:30|6419.9|6417.1|6418.5|6415.7|6420|6417.2|6418.5|6415.7|25
1614848740000|2021-03-04 09:05:40|6418.9|6416.1|6417.4|6414.6|6418.9|6416.1|6417|6414.2|2
1614848750000|2021-03-04 09:05:50|6417.9|6415.1|6418|6415.2|6418|6415.2|6417.5|6414.7|0
1614848760000|2021-03-04 09:06:00|6417.7|6414.9|6416.9|6414.1|6417.7|6414.9|6416.2|6413.4|8
1614848770000|2021-03-04 09:06:10|6416.5|6413.7|6416.9|6414.1|6416.9|6414.1|6416|6413.2|11
1614848780000|2021-03-04 09:06:20|6417|6414.2|6419|6416.2|6420|6417.2|6413.9|6411.1|445
1614848790000|2021-03-04 09:06:30|6418.3|6415.5|6420|6417.2|6420|6417.2|6418|6415.2|12
1614848800000|2021-03-04 09:06:40|6420.2|6417.4|6422|6419.2|6422.5|6419.7|6420.2|6417.4|29
1614848810000|2021-03-04 09:06:50|6421.5|6418.7|6420|6417.2|6422|6419.2|6420|6417.2|24
1614848820000|2021-03-04 09:07:00|6419.7|6416.9|6424|6421.2|6424|6421.2|6418.5|6415.7|27
1614848830000|2021-03-04 09:07:10|6423.2|6420.4|6424.5|6421.7|6424.9|6422.1|6423.2|6420.4|79
1614848840000|2021-03-04 09:07:20|6424.9|6422.1|6423.4|6420.6|6424.9|6422.1|6423|6420.2|37
1614848850000|2021-03-04 09:07:30|6423|6420.2|6419.9|6417.1|6423|6420.2|6419.9|6417.1|9
1614848860000|2021-03-04 09:07:40|6419.4|6416.6|6416.4|6413.6|6419.4|6416.6|6414|6411.2|145
1614848870000|2021-03-04 09:07:50|6416.9|6414.1|6418|6415.2|6418.9|6416.1|6416.9|6414.1|1
1614848880000|2021-03-04 09:08:00|6417.9|6415.1|6416.4|6413.6|6417.9|6415.1|6415.9|6413.1|12
1614848890000|2021-03-04 09:08:10|6416|6413.2|6416|6413.2|6416.4|6413.6|6416|6413.2|6
1614848900000|2021-03-04 09:08:20|6415|6412.2|6415.4|6412.6|6415.9|6413.1|6415|6412.2|19
1614848910000|2021-03-04 09:08:30|6416.2|6413.4|6419.4|6416.6|6419.4|6416.6|6416.2|6413.4|9
1614848920000|2021-03-04 09:08:40|6419.8|6417|6418.4|6415.6|6419.9|6417.1|6418.4|6415.6|3
1614848930000|2021-03-04 09:08:50|6418|6415.2|6420.5|6417.7|6420.5|6417.7|6418|6415.2|16
1614848940000|2021-03-04 09:09:00|6420.2|6417.4|6417.9|6415.1|6420.2|6417.4|6417.9|6415.1|18
1614848950000|2021-03-04 09:09:10|6418|6415.2|6417.5|6414.7|6418.4|6415.6|6417|6414.2|9
1614848960000|2021-03-04 09:09:20|6418|6415.2|6415.3|6412.5|6418.4|6415.6|6414.9|6412.1|39
1614848970000|2021-03-04 09:09:30|6415.5|6412.7|6416|6413.2|6416.4|6413.6|6415|6412.2|18
1614848980000|2021-03-04 09:09:40|6416.4|6413.6|6416|6413.2|6417|6414.2|6416|6413.2|4
1614848990000|2021-03-04 09:09:50|6416.8|6414|6416.4|6413.6|6417|6414.2|6416.4|6413.6|3
1614849000000|2021-03-04 09:10:00|6416.8|6414|6418.9|6416.1|6419.4|6416.1|6416.8|6414|42
1614849010000|2021-03-04 09:10:10|6419|6416.2|6416|6413.2|6419|6416.2|6416|6413.2|8
1614849020000|2021-03-04 09:10:20|6415.9|6413.1|6415.8|6413|6415.9|6413.1|6415|6412.2|15
1614849030000|2021-03-04 09:10:30|6415.9|6413.1|6415.4|6412.6|6416|6413.2|6415.4|6412.6|4
1614849040000|2021-03-04 09:10:40|6415.7|6412.9|6416.4|6413.6|6417.9|6415.1|6415.7|6412.9|20
1614849050000|2021-03-04 09:10:50|6416|6413.2|6417.5|6414.7|6417.5|6414.7|6416|6413.2|0
1614849060000|2021-03-04 09:11:00|6417|6414.2|6416.4|6413.6|6417.9|6415.1|6415.9|6413.1|2
1614849070000|2021-03-04 09:11:10|6416.8|6414|6418|6415.2|6418.9|6416.1|6416.2|6413.4|15
1614849080000|2021-03-04 09:11:20|6417.9|6415.1|6417.5|6414.7|6418|6415.2|6417.5|6414.7|3
1614849090000|2021-03-04 09:11:30|6417.4|6414.6|6415|6412.2|6417.4|6414.6|6415|6412.2|5
1614849100000|2021-03-04 09:11:40|6416.5|6413.7|6417|6414.2|6417|6414.2|6416.5|6413.7|7
1614849110000|2021-03-04 09:11:50|6417.2|6414.4|6420.7|6417.9|6421|6418.2|6417.2|6414.4|21
1614849120000|2021-03-04 09:12:00|6420|6417.2|6417|6414.2|6420|6417.2|6416.8|6414|26
1614849130000|2021-03-04 09:12:10|6416.7|6413.9|6417|6414.2|6418|6415.2|6416.7|6413.9|7
1614849140000|2021-03-04 09:12:20|6416.7|6413.9|6416.4|6413.6|6417|6414.2|6416|6413.2|45
1614849150000|2021-03-04 09:12:30|6416.5|6413.7|6410.7|6407.9|6416.5|6413.7|6409|6406.2|392
1614849160000|2021-03-04 09:12:40|6410|6407.2|6410|6407.2|6411|6408.2|6408|6405.2|36
1614849170000|2021-03-04 09:12:50|6410.4|6407.6|6411.4|6408.6|6412.4|6409.6|6410|6407.2|18
1614849180000|2021-03-04 09:13:00|6411.5|6408.7|6407.9|6405.1|6411.5|6408.7|6407.9|6405.1|11
1614849190000|2021-03-04 09:13:10|6407.7|6404.9|6410|6407.2|6410|6407.2|6407.7|6404.9|15
1614849200000|2021-03-04 09:13:20|6409.5|6406.7|6409.2|6406.4|6409.7|6406.9|6408|6405.2|11
1614849210000|2021-03-04 09:13:30|6409|6406.2|6408.5|6405.7|6410|6407.2|6408.5|6405.7|7
1614849220000|2021-03-04 09:13:40|6408.2|6405.4|6408|6405.2|6408.4|6405.6|6407.5|6404.7|8
1614849230000|2021-03-04 09:13:50|6408.5|6405.7|6408|6405.2|6410|6407.2|6408|6405.2|14
1614849240000|2021-03-04 09:14:00|6407.5|6404.7|6409|6406.2|6409.2|6406.4|6407.5|6404.7|36
1614849250000|2021-03-04 09:14:10|6408.9|6406.1|6409.9|6407.1|6409.9|6407.1|6408.5|6405.7|14
1614849260000|2021-03-04 09:14:20|6409.5|6406.7|6407|6404.2|6410|6407.2|6407|6404.2|26
1614849270000|2021-03-04 09:14:30|6407.4|6404.6|6407.6|6404.8|6408.5|6405.7|6407.4|6404.6|19
1614849280000|2021-03-04 09:14:40|6407.1|6404.3|6407|6404.2|6407.5|6404.7|6407|6404.2|13
1614849290000|2021-03-04 09:14:50|6407.1|6404.3|6401.6|6398.8|6407.5|6404.7|6400.5|6397.7|256
1614849300000|2021-03-04 09:15:00|6402|6399.2|6399.6|6396.8|6402|6399.2|6399.3|6396.5|33
1614849310000|2021-03-04 09:15:10|6400|6397.2|6397.1|6394.3|6400|6397.2|6397.1|6394.3|141
1614849320000|2021-03-04 09:15:20|6397|6394.2|6401.1|6398.3|6401.1|6398.3|6397|6394.2|71
1614849330000|2021-03-04 09:15:30|6402.1|6399.3|6403.6|6400.8|6403.6|6400.8|6402.1|6399.3|27
1614849340000|2021-03-04 09:15:40|6400.5|6397.7|6404|6401.2|6404|6401.2|6400.1|6397.3|146
1614849350000|2021-03-04 09:15:50|6403|6400.2|6404.6|6401.8|6405.6|6402.8|6403|6400.2|12
1614849360000|2021-03-04 09:16:00|6404|6401.2|6403|6400.2|6404.6|6401.8|6402.1|6399.3|21
1614849370000|2021-03-04 09:16:10|6402.3|6399.5|6398.6|6395.8|6402.3|6399.5|6398.1|6395.3|126
1614849380000|2021-03-04 09:16:20|6399|6396.2|6399.6|6396.8|6399.6|6396.8|6398.6|6395.8|8
1614849390000|2021-03-04 09:16:30|6400|6397.2|6402.6|6399.8|6403.1|6400.3|6400|6397.2|9
1614849400000|2021-03-04 09:16:40|6403|6400.2|6404.6|6401.8|6404.6|6401.8|6403|6400.2|10
1614849410000|2021-03-04 09:16:50|6403.9|6401.1|6403.6|6400.8|6404.5|6401.7|6403.6|6400.8|5
1614849420000|2021-03-04 09:17:00|6403|6400.2|6399.5|6396.7|6403|6400.2|6399.5|6396.7|11
1614849430000|2021-03-04 09:17:10|6399|6396.2|6398.1|6395.3|6399|6396.2|6398.1|6395.3|19
1614849440000|2021-03-04 09:17:20|6399.1|6396.3|6398.1|6395.3|6399.1|6396.3|6397.5|6394.7|40
1614849450000|2021-03-04 09:17:30|6398.3|6395.5|6398.1|6395.3|6398.3|6395.5|6398.1|6395.3|10
1614849460000|2021-03-04 09:17:40|6400|6397.2|6399.4|6396.6|6400|6397.2|6397.5|6394.7|31
1614849470000|2021-03-04 09:17:50|6399.1|6396.3|6397.6|6394.8|6399.4|6396.6|6397.6|6394.8|0
1614849480000|2021-03-04 09:18:00|6398|6395.2|6396|6393.2|6398|6395.2|6395.9|6393.1|54
1614849490000|2021-03-04 09:18:10|6396.5|6393.7|6397|6394.2|6397.9|6395.1|6396.5|6393.7|33
1614849500000|2021-03-04 09:18:20|6396.1|6393.3|6394.4|6391.6|6396.1|6393.3|6392.1|6389.3|132
1614849510000|2021-03-04 09:18:30|6393.6|6390.8|6394.9|6392.1|6395.4|6392.6|6393.5|6390.7|47
1614849520000|2021-03-04 09:18:40|6395|6392.2|6392.5|6389.7|6395|6392.2|6392.5|6389.7|172
1614849530000|2021-03-04 09:18:50|6393|6390.2|6394.1|6391.3|6394.1|6391.3|6391.1|6388.3|1455
1614849540000|2021-03-04 09:19:00|6394.3|6391.5|6392.3|6389.5|6394.3|6391.5|6391.3|6388.5|128
1614849550000|2021-03-04 09:19:10|6391.6|6388.8|6389.1|6386.3|6392.1|6389.3|6388.3|6385.5|231
1614849560000|2021-03-04 09:19:20|6389.3|6386.5|6384.3|6381.5|6389.3|6386.5|6382.4|6379.6|362
1614849570000|2021-03-04 09:19:30|6385.3|6382.5|6385.3|6382.5|6389.3|6386.5|6384.1|6381.3|65
1614849580000|2021-03-04 09:19:40|6386.1|6383.3|6384.5|6381.7|6388.1|6385.3|6384.4|6381.6|97
1614849590000|2021-03-04 09:19:50|6384.3|6381.5|6384.3|6381.5|6385.3|6382.5|6382.3|6379.5|59
1614849600000|2021-03-04 09:20:00|6385.3|6382.5|6379.3|6376.5|6385.6|6382.8|6378.4|6375.6|689
1614849610000|2021-03-04 09:20:10|6378.9|6376.1|6380.3|6377.5|6380.3|6377.5|6377.8|6375|77
1614849620000|2021-03-04 09:20:20|6379.9|6377.1|6382.6|6379.8|6382.8|6380|6379.9|6377.1|20
1614849630000|2021-03-04 09:20:30|6382.9|6380.1|6384.4|6381.6|6385.1|6382.3|6382.3|6379.5|35
1614849640000|2021-03-04 09:20:40|6384.8|6382|6384.3|6381.5|6385.9|6383.1|6384.3|6381.5|374
1614849650000|2021-03-04 09:20:50|6384.4|6381.6|6384.4|6381.6|6385.3|6382.5|6384.3|6381.5|9
1614849660000|2021-03-04 09:21:00|6384.3|6381.5|6377.9|6375.1|6384.3|6381.5|6375.4|6372.6|77
1614849670000|2021-03-04 09:21:10|6377.3|6374.5|6375.3|6372.5|6378|6374.6|6374.4|6371.6|40
1614849680000|2021-03-04 09:21:20|6375.4|6372.6|6376.6|6373.8|6377.4|6374.6|6374.3|6371.5|56
1614849690000|2021-03-04 09:21:30|6376.8|6374|6377.3|6374.5|6377.3|6374.5|6374.4|6371.6|44
1614849700000|2021-03-04 09:21:40|6378|6375.2|6376.4|6373.6|6378.3|6375.5|6376.4|6373.6|14
1614849710000|2021-03-04 09:21:50|6376.3|6373.5|6376.3|6373.5|6376.9|6374.1|6374.9|6372.1|18
1614849720000|2021-03-04 09:22:00|6375.9|6373.1|6370.9|6368.1|6375.9|6373.1|6369.9|6367.1|332
1614849730000|2021-03-04 09:22:10|6370.8|6368|6369.9|6367.1|6371.1|6368.3|6369.3|6366.5|72
1614849740000|2021-03-04 09:22:20|6369.5|6366.7|6370.3|6367.5|6371.4|6368.6|6369.3|6366.5|59
1614849750000|2021-03-04 09:22:30|6369.5|6366.7|6368.4|6365.6|6370.8|6368|6368.4|6365.6|58
1614849760000|2021-03-04 09:22:40|6368.9|6366.1|6368.5|6365.7|6370.3|6367.5|6368.5|6365.7|41
1614849770000|2021-03-04 09:22:50|6368.4|6365.6|6370.4|6367.6|6371.8|6369|6368.4|6365.6|30
1614849780000|2021-03-04 09:23:00|6370.8|6368|6371.5|6368.7|6372.3|6369.5|6369.3|6366.5|23
1614849790000|2021-03-04 09:23:10|6370.4|6367.6|6369.8|6367|6370.4|6367.6|6368.4|6365.6|63
1614849800000|2021-03-04 09:23:20|6369.9|6367.1|6368.5|6365.7|6369.9|6367.1|6368.4|6365.6|52
1614849810000|2021-03-04 09:23:30|6368.4|6365.6|6371.4|6368.6|6372.1|6369.3|6368.4|6365.6|74
1614849820000|2021-03-04 09:23:40|6371.9|6369.1|6372.8|6370|6374.6|6371.8|6371.9|6369.1|153
1614849830000|2021-03-04 09:23:50|6372.5|6369.7|6373.4|6370.6|6374.8|6372|6372.3|6369.5|15
1614849840000|2021-03-04 09:24:00|6373.5|6370.7|6369.8|6367|6373.9|6371.1|6369.4|6366.6|30
1614849850000|2021-03-04 09:24:10|6370.3|6367.5|6369.9|6367.1|6371.4|6368.6|6368.4|6365.6|156
1614849860000|2021-03-04 09:24:20|6369.4|6366.6|6369.8|6367|6369.8|6367|6369.3|6366.5|5
1614849870000|2021-03-04 09:24:30|6370.1|6367.3|6372.4|6369.6|6373.3|6370.5|6370.1|6367.3|21
1614849880000|2021-03-04 09:24:40|6373.4|6370.6|6375.3|6372.5|6375.4|6372.6|6372.9|6370.1|13
1614849890000|2021-03-04 09:24:50|6374.9|6372.1|6379.1|6376.3|6379.8|6377|6374.4|6371.6|207
1614849900000|2021-03-04 09:25:00|6379.3|6376.5|6376.4|6373.6|6379.3|6376.5|6374.8|6372|154
1614849910000|2021-03-04 09:25:10|6375.4|6372.6|6372.8|6370|6375.4|6372.6|6372.3|6369.5|68
1614849920000|2021-03-04 09:25:20|6372.4|6369.6|6372.3|6369.5|6372.8|6370|6372.3|6369.5|13
1614849930000|2021-03-04 09:25:30|6372.6|6369.8|6373.9|6371.1|6374.3|6371.5|6372.6|6369.8|6
1614849940000|2021-03-04 09:25:40|6373.4|6370.6|6373.9|6371.1|6374.4|6371.6|6373.4|6370.6|3
1614849950000|2021-03-04 09:25:50|6373.8|6371|6375|6372.2|6376.3|6373.5|6373.8|6371|32
1614849960000|2021-03-04 09:26:00|6374.9|6372.1|6371.4|6368.6|6374.9|6372.1|6371.4|6368.6|54
1614849970000|2021-03-04 09:26:10|6371.1|6368.3|6371.9|6369.1|6372.2|6369.4|6369.4|6366.6|60
1614849980000|2021-03-04 09:26:20|6371.4|6368.6|6372.2|6369.4|6373.7|6370.9|6371.4|6368.6|154
1614849990000|2021-03-04 09:26:30|6371.9|6369.1|6374.4|6371.6|6375.4|6372.6|6371.9|6369.1|62
1614850000000|2021-03-04 09:26:40|6374.2|6371.4|6374.2|6371.4|6375.2|6372.4|6374.2|6371.4|72
1614850010000|2021-03-04 09:26:50|6374.4|6371.6|6374.2|6371.4|6375.7|6372.9|6374.2|6371.4|13
1614850020000|2021-03-04 09:27:00|6374.4|6371.6|6375.2|6372.4|6375.7|6372.9|6374.1|6371.3|88
1614850030000|2021-03-04 09:27:10|6374.7|6371.9|6372.2|6369.4|6375.2|6372.4|6371.4|6368.6|35
1614850040000|2021-03-04 09:27:20|6371.9|6369.1|6371.7|6368.9|6372.2|6369.4|6370.2|6367.4|7
1614850050000|2021-03-04 09:27:30|6372.1|6369.3|6372.2|6369.4|6372.2|6369.4|6371.7|6368.9|0
1614850060000|2021-03-04 09:27:40|6372.4|6369.6|6373.4|6370.6|6374.4|6371.6|6372.4|6369.6|14
1614850070000|2021-03-04 09:27:50|6373.2|6370.4|6373|6370.2|6373.2|6370.4|6371.4|6368.6|12
1614850080000|2021-03-04 09:28:00|6372.2|6369.4|6372.2|6369.4|6372.2|6369.4|6372.2|6369.4|14
1614850090000|2021-03-04 09:28:10|6371.4|6368.6|6371.9|6369.1|6371.9|6369.1|6371.4|6368.6|57
1614850100000|2021-03-04 09:28:20|6371.4|6368.6|6372.9|6370.1|6373.4|6370.6|6371.2|6368.4|14
1614850110000|2021-03-04 09:28:30|6372.7|6369.9|6371.9|6369.1|6373.2|6370.4|6371.4|6368.6|10
1614850120000|2021-03-04 09:28:40|6372.1|6369.3|6370.2|6367.4|6372.7|6369.9|6370.2|6367.4|39
1614850130000|2021-03-04 09:28:50|6369.4|6366.6|6371.2|6368.4|6371.2|6368.4|6369.4|6366.6|170
1614850140000|2021-03-04 09:29:00|6370.5|6367.7|6371.7|6368.9|6371.7|6368.9|6369.7|6366.9|67
1614850150000|2021-03-04 09:29:10|6371.2|6368.4|6370.4|6367.6|6372.1|6369.3|6370.4|6367.6|24
1614850160000|2021-03-04 09:29:20|6369.4|6366.6|6370.1|6367.3|6370.1|6367.3|6369.1|6366.3|140
1614850170000|2021-03-04 09:29:30|6370.2|6367.4|6369.2|6366.4|6371.7|6368.9|6369.2|6366.4|14
1614850180000|2021-03-04 09:29:40|6369.6|6366.8|6369.6|6366.8|6369.6|6366.8|6369.2|6366.4|7
1614850190000|2021-03-04 09:29:50|6369.2|6366.4|6372.1|6369.3|6372.6|6369.8|6369.2|6366.4|77
1614850200000|2021-03-04 09:30:00|6372.2|6369.4|6371.1|6368.3|6374.1|6371.3|6369.2|6366.4|132
1614850210000|2021-03-04 09:30:10|6370.7|6367.9|6371.2|6368.4|6372.2|6369.4|6370.2|6367.4|9
1614850220000|2021-03-04 09:30:20|6371.6|6368.8|6370.7|6367.9|6371.6|6368.8|6369.2|6366.4|21
1614850230000|2021-03-04 09:30:30|6370.6|6367.8|6370.1|6367.3|6370.6|6367.8|6369.2|6366.4|36
1614850240000|2021-03-04 09:30:40|6369.6|6366.8|6369.1|6366.3|6370|6367.2|6369.1|6366.3|33
1614850250000|2021-03-04 09:30:50|6368.4|6365.6|6364.2|6361.4|6368.4|6365.6|6363.9|6361.1|189
1614850260000|2021-03-04 09:31:00|6364.1|6361.3|6366.9|6364.1|6366.9|6364.1|6362.4|6359.6|55
1614850270000|2021-03-04 09:31:10|6367.1|6364.3|6369.7|6366.9|6370.2|6367.4|6366.7|6363.9|46
1614850280000|2021-03-04 09:31:20|6370.1|6367.3|6368.4|6365.6|6370.1|6367.3|6368.4|6365.6|145
1614850290000|2021-03-04 09:31:30|6366.9|6364.1|6366.4|6363.6|6367.2|6364.4|6364.9|6362.1|15
1614850300000|2021-03-04 09:31:40|6365.7|6362.9|6363.9|6361.1|6366.2|6363.4|6363.9|6361.1|5
1614850310000|2021-03-04 09:31:50|6364.2|6361.4|6364.9|6362.1|6365.2|6362.4|6362.2|6359.4|22
1614850320000|2021-03-04 09:32:00|6365.2|6362.4|6361.4|6358.6|6365.2|6362.4|6361.4|6358.6|9
1614850330000|2021-03-04 09:32:10|6361.7|6358.9|6357.7|6354.9|6363.2|6360.4|6355.1|6352.3|701
1614850340000|2021-03-04 09:32:20|6356.9|6354.1|6359.7|6356.9|6360.2|6357.4|6355.4|6352.6|187
1614850350000|2021-03-04 09:32:30|6359.9|6357.1|6356.2|6353.4|6359.9|6357.1|6355.2|6352.4|38
1614850360000|2021-03-04 09:32:40|6356.9|6354.1|6358.5|6355.7|6360.4|6357.6|6354.9|6352.1|149
1614850370000|2021-03-04 09:32:50|6358.9|6356.1|6356.1|6353.3|6359.5|6356.7|6354.9|6352.1|601
1614850380000|2021-03-04 09:33:00|6355.5|6352.7|6356.9|6354.1|6358.1|6354.7|6355.5|6352.7|58
1614850390000|2021-03-04 09:33:10|6356.5|6353.7|6354.9|6352.1|6356.5|6353.7|6354.1|6351.3|17
1614850400000|2021-03-04 09:33:20|6354.5|6351.7|6358.7|6355.9|6358.7|6355.9|6354.5|6351.7|35
1614850410000|2021-03-04 09:33:30|6358.9|6356.1|6359.5|6356.7|6359.5|6356.7|6358.9|6356.1|9
1614850420000|2021-03-04 09:33:40|6359.9|6357.1|6361.1|6358.3|6361.5|6358.7|6359.9|6357.1|31
1614850430000|2021-03-04 09:33:50|6361.5|6358.7|6357|6354.2|6361.5|6358.7|6356.9|6354.1|45
1614850440000|2021-03-04 09:34:00|6356.9|6354.1|6355|6352.2|6357.4|6354.6|6354.9|6352.1|14
1614850450000|2021-03-04 09:34:10|6355.4|6352.6|6357.4|6354.6|6357.4|6354.6|6355.4|6352.6|4
1614850460000|2021-03-04 09:34:20|6357|6354.2|6359.9|6357.1|6360.4|6357.6|6356.5|6353.7|31
1614850470000|2021-03-04 09:34:30|6360.2|6357.4|6360.1|6357.3|6360.9|6358.1|6359.5|6356.7|25
1614850480000|2021-03-04 09:34:40|6359.5|6356.7|6356.9|6354.1|6359.5|6356.7|6356.9|6354.1|28
1614850490000|2021-03-04 09:34:50|6357.2|6354.4|6354.5|6351.7|6357.9|6355.1|6354.5|6351.7|8
1614850500000|2021-03-04 09:35:00|6354.9|6352.1|6350.9|6348.1|6355.2|6352.4|6350.5|6347.7|38
1614850510000|2021-03-04 09:35:10|6350.5|6347.7|6349.1|6346.3|6353|6350.2|6348.5|6345.7|52
1614850520000|2021-03-04 09:35:20|6349|6346.2|6351.5|6348.7|6352|6349.2|6349|6346.2|17
1614850530000|2021-03-04 09:35:30|6351.1|6348.3|6349.6|6346.8|6351.1|6348.3|6348|6345.2|22
1614850540000|2021-03-04 09:35:40|6350|6347.2|6355.1|6352.3|6356|6353.2|6349.5|6346.7|130
1614850550000|2021-03-04 09:35:50|6355.5|6352.7|6356.5|6353.7|6357.1|6354.3|6354.5|6351.7|81
1614850560000|2021-03-04 09:36:00|6356.9|6354.1|6354.4|6351.6|6357|6354.2|6354.4|6351.6|132
1614850570000|2021-03-04 09:36:10|6354.5|6351.7|6353.5|6350.7|6354.6|6351.8|6352.5|6349.7|261
1614850580000|2021-03-04 09:36:20|6352.9|6350.1|6354.2|6351.4|6355|6352.2|6352.4|6349.6|256
1614850590000|2021-03-04 09:36:30|6354.4|6351.6|6350.7|6347.9|6355.9|6353.1|6350.4|6347.6|18
1614850600000|2021-03-04 09:36:40|6351.2|6348.4|6354.7|6351.9|6354.7|6351.9|6350.2|6347.4|45
1614850610000|2021-03-04 09:36:50|6354.4|6351.6|6351.5|6348.7|6354.4|6351.6|6351.5|6348.7|217
1614850620000|2021-03-04 09:37:00|6351.1|6348.3|6352.5|6349.7|6353|6350.2|6350.5|6347.7|20
1614850630000|2021-03-04 09:37:10|6352|6349.2|6351.5|6348.7|6353.5|6350.7|6351.5|6348.7|10
1614850640000|2021-03-04 09:37:20|6351|6348.2|6352.1|6349.3|6352.9|6350.1|6351|6348.2|69
1614850650000|2021-03-04 09:37:30|6352.5|6349.7|6353.5|6350.7|6354.5|6351.7|6351.6|6348.8|23
1614850660000|2021-03-04 09:37:40|6353.4|6350.6|6353.5|6350.7|6353.9|6351.1|6351.7|6348.9|16
1614850670000|2021-03-04 09:37:50|6354.2|6351.4|6355.5|6352.7|6355.5|6352.7|6353.4|6350.6|179
1614850680000|2021-03-04 09:38:00|6354.7|6351.9|6351.5|6348.7|6354.9|6352.1|6350.5|6347.7|72
1614850690000|2021-03-04 09:38:10|6350.5|6347.7|6351.5|6348.7|6352.4|6349.6|6350.5|6347.7|11
1614850700000|2021-03-04 09:38:20|6351.2|6348.4|6352.8|6350|6352.8|6350|6350.5|6347.7|16
1614850710000|2021-03-04 09:38:30|6353|6350.2|6353.5|6350.7|6355.5|6352.7|6353|6350.2|58
1614850720000|2021-03-04 09:38:40|6353.1|6350.3|6353|6350.2|6353.5|6350.7|6352.5|6349.7|16
1614850730000|2021-03-04 09:38:50|6352.5|6349.7|6352|6349.2|6353.5|6350.7|6352|6349.2|14
1614850740000|2021-03-04 09:39:00|6352.3|6349.5|6349.1|6346.3|6352.5|6349.7|6349.1|6346.3|23
1614850750000|2021-03-04 09:39:10|6350.1|6347.3|6350|6347.2|6350.5|6347.7|6349.5|6346.7|18
1614850760000|2021-03-04 09:39:20|6349.8|6347|6348.5|6345.7|6349.8|6347|6348.5|6345.7|22
1614850770000|2021-03-04 09:39:30|6348.3|6345.5|6350.5|6347.7|6350.5|6347.7|6347.6|6344.8|34
1614850780000|2021-03-04 09:39:40|6350.3|6347.5|6351.5|6348.7|6352.3|6349.5|6350.3|6347.5|71
1614850790000|2021-03-04 09:39:50|6351.6|6348.8|6350.5|6347.7|6353.5|6350.7|6350.1|6347.3|31
1614850800000|2021-03-04 09:40:00|6350.3|6347.5|6346.5|6343.7|6350.3|6347.5|6346.5|6343.7|24
1614850810000|2021-03-04 09:40:10|6346.1|6343.3|6346.1|6343.3|6346.3|6343.5|6345.5|6342.7|19
1614850820000|2021-03-04 09:40:20|6345.5|6342.7|6345.5|6342.7|6346.5|6343.7|6345.1|6342.3|7
1614850830000|2021-03-04 09:40:30|6345.6|6342.8|6346.3|6343.5|6347.5|6344.7|6345.5|6342.7|10
1614850840000|2021-03-04 09:40:40|6346.5|6343.7|6347|6344.2|6347|6344.2|6344.6|6341.8|22
1614850850000|2021-03-04 09:40:50|6346.6|6343.8|6346.5|6343.7|6348|6345.2|6346.5|6343.7|3
1614850860000|2021-03-04 09:41:00|6346.1|6343.3|6347.5|6344.7|6347.5|6344.7|6345.6|6342.8|15
1614850870000|2021-03-04 09:41:10|6347.1|6344.3|6343|6340.2|6347.5|6344.7|6342.5|6339.7|87
1614850880000|2021-03-04 09:41:20|6343.1|6340.3|6343.5|6340.7|6343.6|6340.8|6343.1|6340.3|19
1614850890000|2021-03-04 09:41:30|6343.6|6340.8|6343.6|6340.8|6344.1|6341.3|6343.6|6340.8|11
1614850900000|2021-03-04 09:41:40|6344.5|6341.7|6346.5|6343.7|6347.5|6344.7|6344.1|6341.3|25
1614850910000|2021-03-04 09:41:50|6346.6|6343.8|6345.5|6342.7|6347.5|6344.7|6345.5|6342.7|10
1614850920000|2021-03-04 09:42:00|6346.2|6343.4|6345.1|6342.3|6346.2|6343.4|6344.5|6341.7|35
1614850930000|2021-03-04 09:42:10|6344.7|6341.9|6342.6|6339.8|6345|6342.2|6342.6|6339.8|54
1614850940000|2021-03-04 09:42:20|6342.5|6339.7|6334.1|6331.3|6342.6|6339.8|6333.5|6330.7|282
1614850950000|2021-03-04 09:42:30|6334.6|6331.8|6335.1|6332.3|6335.1|6332.3|6332.6|6329.8|64
1614850960000|2021-03-04 09:42:40|6335.5|6332.7|6333.1|6330.3|6335.6|6332.8|6332.6|6329.8|106
1614850970000|2021-03-04 09:42:50|6332.6|6329.8|6335.5|6332.7|6337.5|6334.7|6332.6|6329.8|54
1614850980000|2021-03-04 09:43:00|6335.1|6332.3|6337.5|6334.7|6337.5|6334.7|6334.5|6331.7|37
1614850990000|2021-03-04 09:43:10|6336.6|6333.8|6337.1|6334.3|6337.5|6334.7|6336.6|6333.8|22
1614851000000|2021-03-04 09:43:20|6336.5|6333.7|6340.5|6337.7|6341.1|6338|6336.5|6333.7|82
1614851010000|2021-03-04 09:43:30|6340.8|6338|6346.3|6343.5|6346.3|6343.5|6340.6|6337.8|101
1614851020000|2021-03-04 09:43:40|6346.5|6343.7|6343.6|6340.8|6346.5|6343.7|6342.1|6339.3|66
1614851030000|2021-03-04 09:43:50|6343.3|6340.5|6339|6336.2|6343.3|6340.5|6337.5|6334.7|27
1614851040000|2021-03-04 09:44:00|6338.8|6336|6337.5|6334.7|6339.5|6336.7|6336.5|6333.7|38
1614851050000|2021-03-04 09:44:10|6337.8|6335|6338.5|6335.7|6339.5|6336.7|6337.5|6334.7|12
1614851060000|2021-03-04 09:44:20|6339|6336.2|6338.1|6335.3|6339|6336.2|6337.5|6334.7|6
1614851070000|2021-03-04 09:44:30|6338|6335.2|6338.8|6336|6339.3|6336.5|6336|6333.2|36
1614851080000|2021-03-04 09:44:40|6338.5|6335.7|6342.3|6339.5|6342.3|6339.5|6338.5|6335.7|42
1614851090000|2021-03-04 09:44:50|6342.5|6339.7|6342|6339.2|6343.3|6340.5|6341.5|6338.7|14
1614851100000|2021-03-04 09:45:00|6341.5|6338.7|6340.6|6337.8|6341.5|6338.7|6339.5|6336.7|54
1614851110000|2021-03-04 09:45:10|6341|6338.2|6339.5|6336.7|6341|6338.2|6338.5|6335.7|16
1614851120000|2021-03-04 09:45:20|6339.1|6336.3|6338.5|6335.7|6339.1|6336.3|6336.5|6333.7|78
1614851130000|2021-03-04 09:45:30|6338.6|6335.8|6344|6341.2|6344.5|6341.7|6338.6|6335.8|77
1614851140000|2021-03-04 09:45:40|6343.6|6340.8|6340.1|6337.3|6343.6|6340.8|6340.1|6337.3|38
1614851150000|2021-03-04 09:45:50|6340.5|6337.7|6340|6337.2|6341.8|6339|6339.6|6336.8|27
1614851160000|2021-03-04 09:46:00|6340.5|6337.7|6339.6|6336.8|6342|6339.2|6339.6|6336.8|14
1614851170000|2021-03-04 09:46:10|6340.3|6337.5|6345.2|6342.4|6345.2|6342.4|6340.1|6337.3|669
1614851180000|2021-03-04 09:46:20|6346|6343.2|6347|6344.2|6348.1|6345.3|6345.8|6343|338
1614851190000|2021-03-04 09:46:30|6347.1|6344.3|6344.5|6341.7|6347.1|6344.3|6342.6|6339.8|54
1614851200000|2021-03-04 09:46:40|6344.1|6341.3|6348|6345.2|6348|6345.2|6344.1|6341.3|11
1614851210000|2021-03-04 09:46:50|6348.6|6345.8|6349|6346.2|6350.1|6347.3|6348|6345.2|225
1614851220000|2021-03-04 09:47:00|6349.4|6346.6|6353.4|6350.6|6353.8|6351|6349.4|6346.6|111
1614851230000|2021-03-04 09:47:10|6353|6350.2|6355|6352.2|6357.9|6355.1|6351|6348.2|236
1614851240000|2021-03-04 09:47:20|6356.9|6354.1|6357.4|6354.6|6358.9|6356.1|6355|6352.2|146
1614851250000|2021-03-04 09:47:30|6357.5|6354.7|6358.9|6356.1|6359.4|6356.6|6356.6|6353.8|83
1614851260000|2021-03-04 09:47:40|6359.5|6356.7|6356.6|6353.8|6359.5|6356.7|6356.6|6353.8|21
1614851270000|2021-03-04 09:47:50|6356.1|6353.3|6357.5|6354.7|6357.9|6355.1|6356.1|6353.3|15
1614851280000|2021-03-04 09:48:00|6357.1|6354.3|6356.6|6353.8|6357.5|6354.7|6355.6|6352.8|37
1614851290000|2021-03-04 09:48:10|6357.5|6354.7|6357.5|6354.7|6358.5|6355.7|6357|6354.2|42
1614851300000|2021-03-04 09:48:20|6357.1|6354.3|6356.5|6353.7|6357.5|6354.7|6356.1|6353.3|14
1614851310000|2021-03-04 09:48:30|6356.4|6353.6|6354|6351.2|6356.9|6354.1|6354|6351.2|12
1614851320000|2021-03-04 09:48:40|6354.1|6351.3|6355.6|6352.8|6357|6354.2|6354|6351.2|23
1614851330000|2021-03-04 09:48:50|6356|6353.2|6355.6|6352.8|6356.1|6353.3|6355.6|6352.8|30
1614851340000|2021-03-04 09:49:00|6355.2|6352.4|6356.6|6353.8|6356.6|6353.8|6354.1|6351.3|34
1614851350000|2021-03-04 09:49:10|6357|6354.2|6358.5|6355.7|6358.5|6355.7|6356.6|6353.8|10
1614851360000|2021-03-04 09:49:20|6358.1|6355.3|6361|6358.2|6362|6359.2|6356.9|6354.1|170
1614851370000|2021-03-04 09:49:30|6360.9|6358.1|6362|6359.2|6362|6359.2|6360.5|6357.7|19
1614851380000|2021-03-04 09:49:40|6361.6|6358.8|6360.2|6357.4|6361.6|6358.8|6360.1|6357.3|14
1614851390000|2021-03-04 09:49:50|6360.1|6357.3|6362.5|6359.7|6365|6362.2|6360.1|6357.3|165
1614851400000|2021-03-04 09:50:00|6362.1|6359.3|6359.6|6356.8|6362.1|6359.3|6359|6356.2|23
1614851410000|2021-03-04 09:50:10|6360|6357.2|6360.9|6358.1|6360.9|6358.1|6360|6357.2|4
1614851420000|2021-03-04 09:50:20|6360.6|6357.8|6361.4|6358.6|6361.4|6358.6|6360|6357.2|23
1614851430000|2021-03-04 09:50:30|6361.5|6358.7|6361.6|6358.8|6362|6359.2|6361.1|6358.3|1
1614851440000|2021-03-04 09:50:40|6361.9|6359.1|6359.6|6356.8|6361.9|6359.1|6359.6|6356.8|7
1614851450000|2021-03-04 09:50:50|6359.2|6356.4|6361.9|6359.1|6361.9|6359.1|6359|6356.2|16
1614851460000|2021-03-04 09:51:00|6361.5|6358.7|6361.9|6359.1|6361.9|6359.1|6361|6358.2|9
1614851470000|2021-03-04 09:51:10|6362|6359.2|6364.4|6361.6|6364.4|6361.6|6362|6359.2|24
1614851480000|2021-03-04 09:51:20|6364|6361.2|6365.1|6362.3|6366.9|6364.1|6364|6361.2|26
1614851490000|2021-03-04 09:51:30|6365|6362.2|6367|6364.2|6367|6364.2|6365|6362.2|42
1614851500000|2021-03-04 09:51:40|6366.9|6364.1|6366|6363.2|6367|6364.2|6365.1|6362.3|4
1614851510000|2021-03-04 09:51:50|6365.9|6363.1|6366|6363.2|6367|6364.2|6365|6362.2|35
1614851520000|2021-03-04 09:52:00|6365.5|6362.7|6368|6365.2|6368|6365.2|6365.5|6362.7|44
1614851530000|2021-03-04 09:52:10|6367.5|6364.7|6369|6366.2|6369|6366.2|6367.5|6364.7|28
1614851540000|2021-03-04 09:52:20|6368.9|6366.1|6370.8|6368|6372.9|6370.1|6367.1|6364.3|215
1614851550000|2021-03-04 09:52:30|6371|6368.2|6376.4|6373.6|6376.4|6373.6|6371|6368.2|86
1614851560000|2021-03-04 09:52:40|6377|6374.2|6371.5|6368.7|6377.5|6374.7|6371|6368.2|84
1614851570000|2021-03-04 09:52:50|6371.9|6369.1|6374.9|6372.1|6374.9|6372.1|6371|6368.2|14
1614851580000|2021-03-04 09:53:00|6374.5|6371.7|6376|6373.2|6376.4|6373.6|6374.1|6371.3|41
1614851590000|2021-03-04 09:53:10|6376.8|6374|6374.2|6371.4|6377.4|6374.6|6374.2|6371.4|58
1614851600000|2021-03-04 09:53:20|6374.1|6371.3|6375.1|6372.3|6375.4|6372.6|6374.1|6371.3|19
1614851610000|2021-03-04 09:53:30|6375|6372.2|6375.1|6372.3|6376|6373.2|6375|6372.2|28
1614851620000|2021-03-04 09:53:40|6375|6372.2|6373.5|6370.7|6375|6372.2|6373|6370.2|8
1614851630000|2021-03-04 09:53:50|6374|6371.2|6375|6372.2|6375|6372.2|6373.1|6370.3|82
1614851640000|2021-03-04 09:54:00|6374.6|6371.8|6376.8|6374|6376.8|6374|6374.6|6371.8|69
1614851650000|2021-03-04 09:54:10|6376.6|6373.8|6376|6373.2|6377|6374.2|6375.9|6373.1|126
1614851660000|2021-03-04 09:54:20|6375.9|6373.1|6377|6374.2|6377.4|6374.6|6373.5|6370.7|43
1614851670000|2021-03-04 09:54:30|6376.9|6374.1|6377|6374.2|6377|6374.2|6375|6372.2|9
1614851680000|2021-03-04 09:54:40|6377.1|6374.3|6377.4|6374.6|6378.9|6376.1|6377|6374.2|21
1614851690000|2021-03-04 09:54:50|6377|6374.2|6378|6375.2|6379.5|6376.7|6377|6374.2|10
1614851700000|2021-03-04 09:55:00|6377.9|6375.1|6378|6375.2|6378|6375.2|6376.5|6373.7|24
1614851710000|2021-03-04 09:55:10|6377.6|6374.8|6378.1|6375.3|6379|6376.2|6377.6|6374.8|15
1614851720000|2021-03-04 09:55:20|6378|6375.2|6377.5|6374.7|6378|6375.2|6377.1|6374.3|43
1614851730000|2021-03-04 09:55:30|6377.6|6374.8|6377.1|6374.3|6378|6375.2|6377.1|6374.3|8
1614851740000|2021-03-04 09:55:40|6376.3|6373.5|6374|6371.2|6376.3|6373.5|6374|6371.2|39
1614851750000|2021-03-04 09:55:50|6374.5|6371.7|6376|6373.2|6377|6374.2|6374.1|6371.3|25
1614851760000|2021-03-04 09:56:00|6376.6|6373.8|6375.6|6372.8|6376.6|6373.8|6374.5|6371.7|5
1614851770000|2021-03-04 09:56:10|6376|6373.2|6375.6|6372.8|6376|6373.2|6375.1|6372.3|5
1614851780000|2021-03-04 09:56:20|6376|6373.2|6377.6|6374.8|6377.6|6374.8|6375.1|6372.3|17
1614851790000|2021-03-04 09:56:30|6377.5|6374.7|6376.2|6373.4|6378|6375.2|6376.2|6373.4|4
1614851800000|2021-03-04 09:56:40|6377|6374.2|6376.6|6373.8|6378|6375.2|6376.6|6373.8|7
1614851810000|2021-03-04 09:56:50|6377|6374.2|6376.5|6373.7|6377|6374.2|6376|6373.2|57
1614851820000|2021-03-04 09:57:00|6376.1|6373.3|6377.6|6374.8|6378|6375.2|6376|6373.2|7
1614851830000|2021-03-04 09:57:10|6376.6|6373.8|6378.1|6375.3|6378.1|6375.3|6376.6|6373.8|31
1614851840000|2021-03-04 09:57:20|6380|6377.2|6380.1|6377.3|6381.4|6378.6|6379.6|6376.8|43
1614851850000|2021-03-04 09:57:30|6380|6377.2|6379.6|6376.8|6380|6377.2|6379.6|6376.8|2
1614851860000|2021-03-04 09:57:40|6380|6377.2|6381.7|6378.9|6382.1|6379.3|6380|6377.2|39
1614851870000|2021-03-04 09:57:50|6382|6379.2|6382.5|6379.7|6383|6380.2|6381.6|6378.8|10
1614851880000|2021-03-04 09:58:00|6381.9|6379.1|6383.5|6380.7|6383.5|6380.7|6381.5|6378.7|27
1614851890000|2021-03-04 09:58:10|6383.1|6380.3|6383.5|6380.7|6384.6|6381.8|6383.1|6380.3|16
1614851900000|2021-03-04 09:58:20|6383|6380.2|6385.6|6382.8|6386|6383.2|6382.1|6379.3|58
1614851910000|2021-03-04 09:58:30|6385.1|6382.3|6386|6383.2|6386|6383.2|6385.1|6382.3|23
1614851920000|2021-03-04 09:58:40|6385.1|6382.3|6386|6383.2|6386|6383.2|6385.1|6382.3|3
1614851930000|2021-03-04 09:58:50|6385.1|6382.3|6385.1|6382.3|6386|6383.2|6385.1|6382.3|33
1614851940000|2021-03-04 09:59:00|6384.5|6381.7|6386|6383.2|6386.1|6383.3|6384.1|6381.3|103
1614851950000|2021-03-04 09:59:10|6385.5|6382.7|6384|6381.2|6385.5|6382.7|6384|6381.2|25
1614851960000|2021-03-04 09:59:20|6382.1|6379.3|6382|6379.2|6382.1|6379.3|6381|6378.2|37
1614851970000|2021-03-04 09:59:30|6381.1|6378.3|6379|6376.2|6381.9|6379.1|6379|6376.2|18
1614851980000|2021-03-04 09:59:40|6378.6|6375.8|6379|6376.2|6380|6377.2|6377.5|6374.7|28
1614851990000|2021-03-04 09:59:50|6378.9|6376.1|6377.4|6374.6|6379.4|6376.6|6377.4|6374.6|8
1614852000000|2021-03-04 10:00:00|6378|6375.2|6376|6373.2|6378|6375.2|6375|6372.2|33
1614852010000|2021-03-04 10:00:10|6375.4|6372.6|6375|6372.2|6376|6373.2|6375|6372.2|16
1614852020000|2021-03-04 10:00:20|6374|6371.2|6371.6|6368.8|6374.5|6371.7|6371|6368.2|77
1614852030000|2021-03-04 10:00:30|6371.2|6368.4|6372|6369.2|6372|6369.2|6370|6367.2|36
1614852040000|2021-03-04 10:00:40|6372.6|6369.8|6372.9|6370.1|6373.5|6370.7|6371|6368.2|92
1614852050000|2021-03-04 10:00:50|6373|6370.2|6378|6375.2|6378|6375.2|6373|6370.2|27
1614852060000|2021-03-04 10:01:00|6377.6|6374.8|6377.4|6374.6|6377.6|6374.8|6377|6374.2|8
1614852070000|2021-03-04 10:01:10|6377|6374.2|6375|6372.2|6377|6374.2|6374.6|6371.8|13
1614852080000|2021-03-04 10:01:20|6374.6|6371.8|6375.5|6372.7|6375.6|6372.8|6374.6|6371.8|6
1614852090000|2021-03-04 10:01:30|6375.6|6372.8|6376.6|6373.8|6377|6374.2|6374.1|6371.3|7
1614852100000|2021-03-04 10:01:40|6376|6373.2|6378.5|6375.7|6379.9|6377.1|6376|6373.2|567
1614852110000|2021-03-04 10:01:50|6378|6375.2|6378.5|6375.7|6378.9|6376.1|6378|6375.2|3
1614852120000|2021-03-04 10:02:00|6378.1|6375.3|6376|6373.2|6378.9|6376.1|6375.5|6372.7|57
1614852130000|2021-03-04 10:02:10|6375.5|6372.7|6374.5|6371.7|6376|6373.2|6374|6371.2|42
1614852140000|2021-03-04 10:02:20|6374.6|6371.8|6376|6373.2|6376|6373.2|6374|6371.2|6
1614852150000|2021-03-04 10:02:30|6376.1|6373.3|6377.6|6374.8|6378.4|6375.6|6376|6373.2|5
1614852160000|2021-03-04 10:02:40|6378|6375.2|6376.6|6373.8|6378|6375.2|6376|6373.2|9
1614852170000|2021-03-04 10:02:50|6376.1|6373.3|6378.3|6375.5|6379.9|6377.1|6375|6372.2|479
1614852180000|2021-03-04 10:03:00|6378.4|6375.6|6377.8|6375|6379.2|6376.4|6377.6|6374.8|39
1614852190000|2021-03-04 10:03:10|6378.8|6376|6378.8|6376|6379.3|6376.5|6377.4|6374.6|22
1614852200000|2021-03-04 10:03:20|6378.4|6375.6|6377.8|6375|6378.4|6375.6|6375.3|6372.5|225
1614852210000|2021-03-04 10:03:30|6377.9|6375.1|6377.9|6375.1|6378|6375.2|6377|6374.2|15
1614852220000|2021-03-04 10:03:40|6378|6375.2|6379.6|6376.8|6379.8|6377|6378|6375.2|12
1614852230000|2021-03-04 10:03:50|6379.8|6377|6379.3|6376.5|6381.5|6378.7|6379.3|6376.5|33
1614852240000|2021-03-04 10:04:00|6378.9|6376.1|6377.1|6374.3|6379.3|6376.5|6376.8|6374|36
1614852250000|2021-03-04 10:04:10|6377.3|6374.5|6378.8|6376|6380.6|6377.8|6377.3|6374.5|30
1614852260000|2021-03-04 10:04:20|6378|6375.2|6379.3|6376.5|6379.6|6376.8|6377.3|6374.5|47
1614852270000|2021-03-04 10:04:30|6379.6|6376.8|6379.1|6376.3|6379.6|6376.8|6379.1|6376.3|27
1614852280000|2021-03-04 10:04:40|6378.8|6376|6380.6|6377.8|6380.6|6377.8|6378.8|6376|19
1614852290000|2021-03-04 10:04:50|6380.8|6378|6380.8|6378|6382.1|6379.3|6380.8|6378|23
1614852300000|2021-03-04 10:05:00|6380.6|6377.8|6382.1|6379.3|6382.1|6379.3|6380.6|6377.8|28
1614852310000|2021-03-04 10:05:10|6381.8|6379|6382.3|6379.5|6382.3|6379.5|6381.8|6379|5
1614852320000|2021-03-04 10:05:20|6381.9|6379.1|6381.1|6378.3|6382.1|6379.3|6380.8|6378|18
1614852330000|2021-03-04 10:05:30|6381.3|6378.5|6381.1|6378.3|6381.3|6378.5|6380.8|6378|0
1614852340000|2021-03-04 10:05:40|6381.6|6378.8|6380.6|6377.8|6381.6|6378.8|6380.6|6377.8|34
1614852350000|2021-03-04 10:05:50|6381.3|6378.5|6380.6|6377.8|6381.3|6378.5|6380.6|6377.8|15
1614852360000|2021-03-04 10:06:00|6378.8|6376|6379.3|6376.5|6379.3|6376.5|6378.4|6375.6|56
1614852370000|2021-03-04 10:06:10|6378.9|6376.1|6378.8|6376|6378.9|6376.1|6377.9|6375.1|5
1614852380000|2021-03-04 10:06:20|6380.9|6378.1|6380.8|6378|6380.9|6378.1|6380.8|6378|57
1614852390000|2021-03-04 10:06:30|6380.6|6377.8|6379.8|6377|6380.6|6377.8|6378.9|6376.1|16
1614852400000|2021-03-04 10:06:40|6379.9|6377.1|6379.6|6376.8|6380.1|6377.3|6379.6|6376.8|5
1614852410000|2021-03-04 10:06:50|6378.9|6376.1|6376.9|6374.1|6378.9|6376.1|6376.9|6374.1|9
1614852420000|2021-03-04 10:07:00|6376.8|6374|6376.8|6374|6377.8|6375|6375.8|6373|11
1614852430000|2021-03-04 10:07:10|6377.3|6374.5|6377.3|6374.5|6377.8|6375|6377.3|6374.5|3
1614852440000|2021-03-04 10:07:20|6376.9|6374.1|6376.9|6374.1|6376.9|6374.1|6376.9|6374.1|5
1614852450000|2021-03-04 10:07:30|6375.9|6373.1|6372.9|6370.1|6375.9|6373.1|6372.9|6370.1|82
1614852460000|2021-03-04 10:07:40|6372.6|6369.8|6372.9|6370.1|6372.9|6370.1|6370.9|6368.1|213
1614852470000|2021-03-04 10:07:50|6373|6370.2|6372.1|6369.3|6374|6371.2|6372.1|6369.3|84
1614852480000|2021-03-04 10:08:00|6372|6369.2|6372.9|6370.1|6372.9|6370.1|6371.1|6368.3|59
1614852490000|2021-03-04 10:08:10|6372.5|6369.7|6371.5|6368.7|6372.5|6369.7|6371.1|6368.3|16
1614852500000|2021-03-04 10:08:20|6371.1|6368.3|6369.2|6366.4|6371.1|6368.3|6367.1|6364.3|128
1614852510000|2021-03-04 10:08:30|6369.6|6366.8|6368.1|6365.3|6369.6|6366.8|6367.2|6364.4|32
1614852520000|2021-03-04 10:08:40|6368.2|6365.4|6366.1|6363.3|6369.2|6366.4|6366.1|6363.3|30
1614852530000|2021-03-04 10:08:50|6366.2|6363.4|6368.2|6365.4|6368.2|6365.4|6366.2|6363.4|28
1614852540000|2021-03-04 10:09:00|6369|6366.2|6369.2|6366.4|6369.2|6366.4|6367.2|6364.4|30
1614852550000|2021-03-04 10:09:10|6368.6|6365.8|6369.2|6366.4|6369.7|6366.9|6368.2|6365.4|20
1614852560000|2021-03-04 10:09:20|6368.7|6365.9|6368.2|6365.4|6368.7|6365.9|6368.2|6365.4|6
1614852570000|2021-03-04 10:09:30|6368.1|6365.3|6364.2|6361.4|6368.1|6365.3|6364.2|6361.4|127
1614852580000|2021-03-04 10:09:40|6363.8|6361|6363.8|6361|6364.2|6361.4|6363.3|6360.5|20
1614852590000|2021-03-04 10:09:50|6364.2|6361.4|6364.8|6362|6365.6|6362.8|6364.2|6361.4|13
1614852600000|2021-03-04 10:10:00|6364.2|6361.4|6363.7|6360.9|6365.2|6362.4|6363.3|6360.5|29
1614852610000|2021-03-04 10:10:10|6363.3|6360.5|6363.3|6360.5|6364.3|6361.5|6363.3|6360.5|16
1614852620000|2021-03-04 10:10:20|6363.2|6360.4|6362.8|6360|6364.2|6361.4|6362.8|6360|19
1614852630000|2021-03-04 10:10:30|6362.4|6359.6|6363.2|6360.4|6363.2|6360.4|6361.3|6358.5|38
1614852640000|2021-03-04 10:10:40|6363.4|6360.6|6361.2|6358.4|6363.8|6361|6360.8|6358|12
1614852650000|2021-03-04 10:10:50|6360.7|6357.9|6361.2|6358.4|6361.2|6358.4|6359.8|6357|10
1614852660000|2021-03-04 10:11:00|6361.1|6358.3|6360.2|6357.4|6361.1|6358.3|6359.8|6357|4
1614852670000|2021-03-04 10:11:10|6361.1|6358.3|6359.8|6357|6362.2|6359.4|6359.3|6356.5|36
1614852680000|2021-03-04 10:11:20|6359.4|6356.6|6360.2|6357.4|6360.7|6357.9|6359.3|6356.5|90
1614852690000|2021-03-04 10:11:30|6360.1|6357.3|6360.2|6357.4|6360.2|6357.4|6359.2|6356.4|9
1614852700000|2021-03-04 10:11:40|6360.1|6357.3|6360.2|6357.4|6360.2|6357.4|6358.7|6355.9|12
1614852710000|2021-03-04 10:11:50|6359.8|6357|6359.2|6356.4|6360.2|6357.4|6359.2|6356.4|4
1614852720000|2021-03-04 10:12:00|6360.2|6357.4|6359.8|6357|6360.2|6357.4|6359.8|6357|15
1614852730000|2021-03-04 10:12:10|6359.2|6356.4|6360.2|6357.4|6360.2|6357.4|6358.3|6355.5|45
1614852740000|2021-03-04 10:12:20|6359.8|6357|6359.2|6356.4|6360.2|6357.4|6359.2|6356.4|1
1614852750000|2021-03-04 10:12:30|6358.3|6355.5|6358.3|6355.5|6359.2|6356.4|6358.3|6355.5|24
1614852760000|2021-03-04 10:12:40|6358.7|6355.9|6358.7|6355.9|6359.2|6356.4|6358.3|6355.5|40
1614852770000|2021-03-04 10:12:50|6358.8|6356|6358.8|6356|6359.3|6356.5|6358.8|6356|7
1614852780000|2021-03-04 10:13:00|6359.2|6356.4|6363.2|6360.4|6363.2|6360.4|6359.2|6356.4|51
1614852790000|2021-03-04 10:13:10|6363.3|6360.5|6363.2|6360.4|6364.8|6362|6363.2|6360.4|25
1614852800000|2021-03-04 10:13:20|6362.8|6360|6361.7|6358.9|6362.8|6360|6360.8|6358|55
1614852810000|2021-03-04 10:13:30|6361.8|6359|6360.8|6358|6362.3|6359.5|6360.8|6358|24
1614852820000|2021-03-04 10:13:40|6361.2|6358.4|6360.8|6358|6361.3|6358.5|6358.9|6356.1|382
1614852830000|2021-03-04 10:13:50|6361.2|6358.4|6361.3|6358.5|6362.3|6359.5|6360.8|6358|65
1614852840000|2021-03-04 10:14:00|6360.8|6358|6360.8|6358|6361.3|6358.5|6360.8|6358|3
1614852850000|2021-03-04 10:14:10|6361.2|6358.4|6358.3|6355.5|6361.3|6358.5|6358.3|6355.5|34
1614852860000|2021-03-04 10:14:20|6358|6354|6361.4|6358.6|6362.4|6359.6|6357.4|6354|81
1614852870000|2021-03-04 10:14:30|6360.7|6357.9|6360.3|6357.5|6361.4|6358.6|6359.8|6357|66
1614852880000|2021-03-04 10:14:40|6360.8|6358|6360.8|6358|6361.4|6358.6|6359.8|6357|33
1614852890000|2021-03-04 10:14:50|6361.4|6358.6|6362.3|6359.5|6362.8|6360|6361.4|6358.6|8
1614852900000|2021-03-04 10:15:00|6361.8|6359|6361.8|6359|6362.2|6359.4|6360.3|6357.5|9
1614852910000|2021-03-04 10:15:10|6361.4|6358.6|6360.8|6358|6361.4|6358.6|6358.4|6355.6|17
1614852920000|2021-03-04 10:15:20|6360.7|6357.9|6358.3|6355.5|6360.8|6358|6358.3|6355.5|18
1614852930000|2021-03-04 10:15:30|6358.7|6355.9|6358.2|6355.4|6358.7|6355.9|6357.4|6354.6|13
1614852940000|2021-03-04 10:15:40|6358.3|6355.5|6357.4|6354.6|6359.8|6357|6357.4|6354.6|36
1614852950000|2021-03-04 10:15:50|6357.8|6355|6356.4|6353.6|6357.8|6355|6356.4|6353.6|9
1614852960000|2021-03-04 10:16:00|6357.2|6354.4|6357.3|6354.5|6357.3|6354.5|6356.4|6353.6|31
1614852970000|2021-03-04 10:16:10|6357.2|6354.4|6356.7|6353.9|6357.2|6354.4|6356.3|6353.5|10
1614852980000|2021-03-04 10:16:20|6356.8|6354|6354.8|6352|6356.8|6354|6354.5|6351.7|13
1614852990000|2021-03-04 10:16:30|6354.4|6351.6|6355.8|6353|6355.8|6353|6354.4|6351.6|37
1614853000000|2021-03-04 10:16:40|6355.4|6352.6|6354.7|6351.9|6355.4|6352.6|6354.3|6351.5|19
1614853010000|2021-03-04 10:16:50|6354.3|6351.5|6355.1|6352.3|6355.1|6352.3|6354.2|6351.4|16
1614853020000|2021-03-04 10:17:00|6355.2|6352.4|6355.2|6352.4|6355.3|6352.5|6354.4|6351.6|17
1614853030000|2021-03-04 10:17:10|6355.3|6352.5|6354.3|6351.5|6355.3|6352.5|6354.3|6351.5|14
1614853040000|2021-03-04 10:17:20|6355.3|6352.5|6355.3|6352.5|6355.3|6352.5|6355.3|6352.5|15
1614853050000|2021-03-04 10:17:30|6354.5|6351.7|6354.2|6351.4|6354.5|6351.7|6354.2|6351.4|11
1614853060000|2021-03-04 10:17:40|6352.6|6349.8|6353.3|6350.5|6353.8|6351|6352.4|6349.6|72
1614853070000|2021-03-04 10:17:50|6354.3|6351.5|6353.8|6351|6354.3|6351.5|6353.8|6351|15
1614853080000|2021-03-04 10:18:00|6354.2|6351.4|6355.2|6352.4|6355.8|6353|6354.2|6351.4|28
1614853090000|2021-03-04 10:18:10|6354.8|6352|6355.2|6352.4|6355.2|6352.4|6354.4|6351.6|11
1614853100000|2021-03-04 10:18:20|6354.8|6352|6353.8|6351|6354.8|6352|6353.8|6351|9
1614853110000|2021-03-04 10:18:30|6353.4|6350.6|6351.4|6348.6|6353.4|6350.6|6351.3|6348.5|18
1614853120000|2021-03-04 10:18:40|6351.3|6348.5|6350.8|6348|6351.3|6348.5|6349.4|6346.6|83
1614853130000|2021-03-04 10:18:50|6350.4|6347.6|6350.3|6347.5|6350.4|6347.6|6349.4|6346.6|11
1614853140000|2021-03-04 10:19:00|6350.4|6347.6|6348.4|6345.6|6350.4|6347.6|6347|6344.2|69
1614853150000|2021-03-04 10:19:10|6348.5|6345.7|6349.3|6346.5|6350.4|6347.6|6348.5|6345.7|18
1614853160000|2021-03-04 10:19:20|6348.9|6346.1|6347.8|6345|6348.9|6346.1|6347.8|6345|21
1614853170000|2021-03-04 10:19:30|6347.4|6344.6|6348.3|6345.5|6348.4|6345.6|6347.4|6344.6|30
1614853180000|2021-03-04 10:19:40|6347.9|6345.1|6347.9|6345.1|6348.4|6345.6|6346.9|6344.1|18
1614853190000|2021-03-04 10:19:50|6347.4|6344.6|6347.4|6344.6|6348.4|6345.6|6347.4|6344.6|26
1614853200000|2021-03-04 10:20:00|6347|6344.2|6347.4|6344.6|6347.5|6344.7|6346.4|6343.6|25
1614853210000|2021-03-04 10:20:10|6347.8|6345|6348.4|6345.6|6348.4|6345.6|6347|6344.2|18
1614853220000|2021-03-04 10:20:20|6348.9|6346.1|6350.4|6347.6|6350.4|6347.6|6348.4|6345.6|27
1614853230000|2021-03-04 10:20:30|6350.8|6348|6348.4|6345.6|6350.9|6348.1|6348.4|6345.6|48
1614853240000|2021-03-04 10:20:40|6348.5|6345.7|6350.3|6347.5|6350.3|6347.5|6348.4|6345.6|26
1614853250000|2021-03-04 10:20:50|6350.4|6347.6|6350.9|6348.1|6351.4|6348.6|6350.4|6347.6|42
1614853260000|2021-03-04 10:21:00|6350.5|6347.7|6348.4|6345.6|6350.5|6347.7|6348.4|6345.6|23
1614853270000|2021-03-04 10:21:10|6347.9|6345.1|6349.4|6346.6|6349.4|6346.6|6347.9|6345.1|24
1614853280000|2021-03-04 10:21:20|6349.8|6347|6349.5|6346.7|6350.3|6347.5|6348.9|6346.1|12
1614853290000|2021-03-04 10:21:30|6349.9|6347.1|6349.5|6346.7|6350.9|6348.1|6349.5|6346.7|40
1614853300000|2021-03-04 10:21:40|6348.4|6345.6|6349.4|6346.6|6349.4|6346.6|6348.4|6345.6|34
1614853310000|2021-03-04 10:21:50|6349|6346.2|6347.9|6345.1|6349|6346.2|6347.9|6345.1|18
1614853320000|2021-03-04 10:22:00|6347.4|6344.6|6349.4|6346.6|6349.4|6346.6|6347.4|6344.6|18
1614853330000|2021-03-04 10:22:10|6349|6346.2|6346.4|6343.6|6349.4|6346.6|6346.4|6343.6|19
1614853340000|2021-03-04 10:22:20|6347|6344.2|6346.4|6343.6|6347|6344.2|6345.5|6342.7|26
1614853350000|2021-03-04 10:22:30|6346.5|6343.7|6346|6343.2|6348.4|6345.6|6346|6343.2|31
1614853360000|2021-03-04 10:22:40|6346.4|6343.6|6345|6342.2|6346.4|6343.6|6345|6342.2|54
1614853370000|2021-03-04 10:22:50|6345.4|6342.6|6344|6341.2|6345.4|6342.6|6342.9|6340.1|47
1614853380000|2021-03-04 10:23:00|6343.4|6340.6|6342|6339.2|6343.4|6340.6|6340.4|6337.6|687
1614853390000|2021-03-04 10:23:10|6342.4|6339.6|6342.6|6339.8|6343.8|6341|6342.4|6339.6|39
1614853400000|2021-03-04 10:23:20|6342.4|6339.6|6341.9|6339.1|6342.4|6339.6|6341.4|6338.6|41
1614853410000|2021-03-04 10:23:30|6342|6339.2|6342.9|6340.1|6343.4|6340.6|6340.5|6337.7|150
1614853420000|2021-03-04 10:23:40|6343|6340.2|6342.9|6340.1|6343|6340.2|6342|6339.2|18
1614853430000|2021-03-04 10:23:50|6342.5|6339.7|6343|6340.2|6343.4|6340.6|6342|6339.2|24
1614853440000|2021-03-04 10:24:00|6342.5|6339.7|6341.5|6338.7|6342.5|6339.7|6340.4|6337.6|25
1614853450000|2021-03-04 10:24:10|6341.4|6338.6|6342|6339.2|6343|6340.2|6341.4|6338.6|24
1614853460000|2021-03-04 10:24:20|6341.6|6338.8|6342.4|6339.6|6342.4|6339.6|6341.5|6338.7|19
1614853470000|2021-03-04 10:24:30|6342.3|6339.5|6341.4|6338.6|6342.3|6339.5|6340.5|6337.7|11
1614853480000|2021-03-04 10:24:40|6341.5|6338.7|6342.4|6339.6|6342.4|6339.6|6341.5|6338.7|16
1614853490000|2021-03-04 10:24:50|6343|6340.2|6342.9|6340.1|6343.4|6340.6|6341|6338.2|44
1614853500000|2021-03-04 10:25:00|6342.4|6339.6|6340.5|6337.7|6342.4|6339.6|6340.4|6337.6|15
1614853510000|2021-03-04 10:25:10|6340.4|6337.6|6340.4|6337.6|6340.9|6338.1|6340.3|6337.5|17
1614853520000|2021-03-04 10:25:20|6340.3|6337.5|6340.3|6337.5|6340.3|6337.5|6339.3|6336.5|26
1614853530000|2021-03-04 10:25:30|6340.4|6337.6|6339.5|6336.7|6341.4|6338.6|6339.5|6336.7|11
1614853540000|2021-03-04 10:25:40|6339.4|6336.6|6341.4|6338.6|6342.4|6339.6|6339.4|6336.6|28
1614853550000|2021-03-04 10:25:50|6341.9|6339.1|6341.4|6338.6|6342.4|6339.6|6340.4|6337.6|8
1614853560000|2021-03-04 10:26:00|6341|6338.2|6342|6339.2|6342.4|6339.6|6341|6338.2|6
1614853570000|2021-03-04 10:26:10|6342.4|6339.6|6344.4|6341.6|6344.4|6341.6|6341.5|6338.7|98
1614853580000|2021-03-04 10:26:20|6344.5|6341.7|6342.4|6339.6|6344.9|6342.1|6341.9|6339.1|16
1614853590000|2021-03-04 10:26:30|6342.8|6340|6342.9|6340.1|6343.4|6340.6|6342.5|6339.7|8
1614853600000|2021-03-04 10:26:40|6343.4|6340.6|6341.9|6339.1|6343.4|6340.6|6341.4|6338.6|6
1614853610000|2021-03-04 10:26:50|6341.4|6338.6|6342.4|6339.6|6342.4|6339.6|6341.4|6338.6|1
1614853620000|2021-03-04 10:27:00|6341.8|6339|6342.3|6339.5|6342.3|6339.5|6340.4|6337.6|11
1614853630000|2021-03-04 10:27:10|6342.8|6340|6342.9|6340.1|6343.3|6340.5|6341.9|6339.1|56
1614853640000|2021-03-04 10:27:20|6342.8|6340|6341.5|6338.7|6342.8|6340|6341.3|6338.5|31
1614853650000|2021-03-04 10:27:30|6342.3|6339.5|6343.3|6340.5|6343.3|6340.5|6340.8|6338|34
1614853660000|2021-03-04 10:27:40|6342.8|6340|6341.8|6339|6343.3|6340.5|6341.8|6339|9
1614853670000|2021-03-04 10:27:50|6341.4|6338.6|6342.3|6339.5|6342.3|6339.5|6340.4|6337.6|24
1614853680000|2021-03-04 10:28:00|6342.4|6339.6|6340.9|6338.1|6342.9|6340.1|6340.9|6338.1|9
1614853690000|2021-03-04 10:28:10|6341.4|6338.6|6341.4|6338.6|6341.4|6338.6|6340.4|6337.6|8
1614853700000|2021-03-04 10:28:20|6341.3|6338.5|6341.4|6338.6|6342|6339.2|6340.4|6337.6|28
1614853710000|2021-03-04 10:28:30|6341.3|6338.5|6338.5|6335.7|6341.3|6338.5|6338.4|6335.6|32
1614853720000|2021-03-04 10:28:40|6339.4|6336.6|6339.4|6336.6|6339.4|6336.6|6339.4|6336.6|15
1614853730000|2021-03-04 10:28:50|6339.3|6336.5|6338.4|6335.6|6339.3|6336.5|6338.4|6335.6|4
1614853740000|2021-03-04 10:29:00|6338.3|6335.5|6339|6336.2|6339.4|6336.6|6337|6334.2|40
1614853750000|2021-03-04 10:29:10|6339.3|6336.5|6338|6335.2|6339.3|6336.5|6337.9|6335.1|7
1614853760000|2021-03-04 10:29:20|6337.4|6334.6|6336.3|6333.5|6337.4|6334.6|6335.9|6333.1|4
1614853770000|2021-03-04 10:29:30|6336.4|6333.6|6337.4|6334.6|6337.9|6335.1|6336.4|6333.6|6
1614853780000|2021-03-04 10:29:40|6337.5|6334.7|6340.4|6337.6|6340.4|6337.6|6337.5|6334.7|11
1614853790000|2021-03-04 10:29:50|6341.3|6338.5|6341.4|6338.6|6341.4|6338.6|6340.9|6338.1|15
1614853800000|2021-03-04 10:30:00|6341.3|6338.5|6339.4|6336.6|6341.4|6338.6|6339.4|6336.6|11
1614853810000|2021-03-04 10:30:10|6340.3|6337.5|6340.9|6338.1|6341.4|6338.6|6340.3|6337.5|14
1614853820000|2021-03-04 10:30:20|6340.5|6337.7|6340.5|6337.7|6340.5|6337.7|6340.5|6337.7|3
1614853830000|2021-03-04 10:30:30|6340.4|6337.6|6339.4|6336.6|6340.4|6337.6|6338.4|6335.6|13
1614853840000|2021-03-04 10:30:40|6339|6336.2|6337.4|6334.6|6339.4|6336.6|6337|6334.2|7
1614853850000|2021-03-04 10:30:50|6337.3|6334.5|6337.4|6334.6|6337.5|6334.7|6337|6334.2|7
1614853860000|2021-03-04 10:31:00|6337|6334.2|6338|6335.2|6338.5|6335.7|6337|6334.2|12
1614853870000|2021-03-04 10:31:10|6338.4|6335.6|6339.9|6337.1|6339.9|6337.1|6338|6335.2|12
1614853880000|2021-03-04 10:31:20|6339.5|6336.7|6340.4|6337.6|6340.4|6337.6|6339.5|6336.7|2
1614853890000|2021-03-04 10:31:30|6341|6338.2|6339.1|6336.3|6341.4|6338.6|6339|6336.2|12
1614853900000|2021-03-04 10:31:40|6338.5|6335.7|6351.2|6348.4|6351.2|6348.4|6338.5|6335.7|631
1614853910000|2021-03-04 10:31:50|6352.2|6349.4|6336|6333.2|6354.3|6351.5|6332.9|6330.1|907
1614853920000|2021-03-04 10:32:00|6336.4|6333.6|6334.4|6331.6|6338.4|6335.6|6326.2|6322.8|807
1614853930000|2021-03-04 10:32:10|6335.2|6332.4|6335.4|6332.6|6336.4|6333.6|6332.4|6329.6|110
1614853940000|2021-03-04 10:32:20|6335.2|6332.4|6337.9|6335.1|6338.8|6336|6334.4|6331.6|28
1614853950000|2021-03-04 10:32:30|6338.3|6335.5|6339.4|6336.6|6339.4|6336.6|6334.8|6332|73
1614853960000|2021-03-04 10:32:40|6339.8|6337|6341.4|6338.6|6343.3|6340.5|6339.4|6336.6|53
1614853970000|2021-03-04 10:32:50|6341.8|6339|6345.8|6343|6345.8|6343|6341.8|6339|77
1614853980000|2021-03-04 10:33:00|6345.4|6342.6|6346.3|6343.5|6347.9|6345.1|6344.8|6342|75
1614853990000|2021-03-04 10:33:10|6346.7|6343.9|6346.4|6343.6|6347.8|6345|6346.4|6343.6|43
1614854000000|2021-03-04 10:33:20|6345.9|6343.1|6348.2|6345.4|6350.4|6347.3|6345.4|6340.4|244
1614854010000|2021-03-04 10:33:30|6347.7|6344.9|6348.6|6345.8|6349.1|6346.3|6347.6|6344.8|16
1614854020000|2021-03-04 10:33:40|6349|6346.2|6346.6|6343.8|6349.1|6346.3|6346.6|6343.8|5
1614854030000|2021-03-04 10:33:50|6347|6344.2|6351.2|6348.4|6351.2|6348.4|6347|6344.2|71
1614854040000|2021-03-04 10:34:00|6351.6|6348.8|6350.2|6347.4|6352.1|6349.3|6349.2|6346.4|124
1614854050000|2021-03-04 10:34:10|6350.1|6347.3|6351.6|6348.8|6353|6350.2|6350.1|6347.3|38
1614854060000|2021-03-04 10:34:20|6352.1|6349.3|6351.6|6348.8|6352.1|6349.3|6351.6|6348.8|1
1614854070000|2021-03-04 10:34:30|6353|6350.2|6351.1|6348.3|6353|6350.2|6351|6348.2|46
1614854080000|2021-03-04 10:34:40|6352|6349.2|6351|6348.2|6352.3|6349.5|6351|6348.2|19
1614854090000|2021-03-04 10:34:50|6351.8|6349|6352|6349.2|6352|6349.2|6351.6|6348.8|9
1614854100000|2021-03-04 10:35:00|6353|6350.2|6357|6354.2|6357|6354.2|6353|6350.2|100
1614854110000|2021-03-04 10:35:10|6356.6|6353.8|6360.3|6357.5|6360.8|6358|6356|6353.2|350
1614854120000|2021-03-04 10:35:20|6360|6357.2|6360.5|6357.7|6360.8|6358|6359.5|6356.7|19
1614854130000|2021-03-04 10:35:30|6360.1|6357.3|6360.3|6357.5|6360.5|6357.7|6359.5|6356.7|9
1614854140000|2021-03-04 10:35:40|6360.7|6357.9|6359|6356.2|6360.8|6358|6359|6356.2|71
1614854150000|2021-03-04 10:35:50|6358.6|6355.8|6357|6354.2|6358.6|6355.8|6356.1|6353.3|26
1614854160000|2021-03-04 10:36:00|6357.1|6354.3|6355.6|6352.8|6357.1|6354.3|6355.5|6352.7|179
1614854170000|2021-03-04 10:36:10|6356|6353.2|6355.2|6352.4|6356|6353.2|6355.2|6352.4|2
1614854180000|2021-03-04 10:36:20|6355|6352.2|6355|6352.2|6355|6352.2|6355|6352.2|2
1614854190000|2021-03-04 10:36:30|6354.2|6351.4|6353|6350.2|6354.2|6351.4|6352.2|6349.4|33
1614854200000|2021-03-04 10:36:40|6353.2|6350.4|6352.1|6349.3|6353.6|6350.8|6352.1|6349.3|12
1614854210000|2021-03-04 10:36:50|6352.2|6349.4|6352.1|6349.3|6353|6350.2|6351.6|6348.8|3
1614854220000|2021-03-04 10:37:00|6351.6|6348.8|6350.6|6347.8|6351.6|6348.8|6350.2|6347.4|23
1614854230000|2021-03-04 10:37:10|6350.2|6347.4|6349.6|6346.8|6351.1|6348.3|6349.6|6346.8|4
1614854240000|2021-03-04 10:37:20|6350.2|6347.4|6349.2|6346.4|6350.2|6347.4|6348.6|6345.8|25
1614854250000|2021-03-04 10:37:30|6349.6|6346.8|6350.2|6347.4|6350.6|6347.8|6349.2|6346.4|20
1614854260000|2021-03-04 10:37:40|6350|6347.2|6352.6|6349.8|6352.6|6349.8|6349.6|6346.8|6
1614854270000|2021-03-04 10:37:50|6353.1|6350.3|6354.2|6351.4|6354.6|6351.8|6352.6|6349.8|3
1614854280000|2021-03-04 10:38:00|6354.6|6351.8|6354.2|6351.4|6355.2|6352.4|6353.2|6350.4|52
1614854290000|2021-03-04 10:38:10|6355.1|6352.3|6355.1|6352.3|6355.2|6352.4|6354.2|6351.4|54
1614854300000|2021-03-04 10:38:20|6355.2|6352.4|6354.7|6351.9|6355.2|6352.4|6354.7|6351.9|5
1614854310000|2021-03-04 10:38:30|6354.6|6351.8|6353.6|6350.8|6355|6352.2|6353.2|6350.4|10
1614854320000|2021-03-04 10:38:40|6354|6351.2|6351.2|6348.4|6354|6351.2|6350.2|6347.4|45
1614854330000|2021-03-04 10:38:50|6352.1|6349.3|6351.6|6348.8|6352.1|6349.3|6350.8|6348|8
1614854340000|2021-03-04 10:39:00|6351.8|6349|6349.2|6346.4|6351.8|6349|6349.2|6346.4|6
1614854350000|2021-03-04 10:39:10|6349.4|6346.6|6351|6348.2|6352.2|6349.4|6349.4|6346.6|41
1614854360000|2021-03-04 10:39:20|6351.2|6348.4|6350.2|6347.4|6351.2|6348.4|6349.8|6347|13
1614854370000|2021-03-04 10:39:30|6349.8|6347|6348.8|6346|6349.8|6347|6348.3|6345.5|13
1614854380000|2021-03-04 10:39:40|6349.2|6346.4|6349.2|6346.4|6349.2|6346.4|6348.7|6345.9|4
1614854390000|2021-03-04 10:39:50|6349.3|6346.5|6350.2|6347.4|6351.2|6348.4|6349.3|6346.5|19
1614854400000|2021-03-04 10:40:00|6350.8|6348|6350.2|6347.4|6353.2|6350.4|6349.8|6347|60
1614854410000|2021-03-04 10:40:10|6350.3|6347.5|6354.1|6351.3|6354.6|6351.8|6350.3|6347.5|15
1614854420000|2021-03-04 10:40:20|6354.2|6351.4|6353.8|6351|6354.2|6351.4|6353.7|6350.9|4
1614854430000|2021-03-04 10:40:30|6354.2|6351.4|6354.7|6351.9|6355.1|6352.3|6353.8|6351|15
1614854440000|2021-03-04 10:40:40|6354.2|6351.4|6354.2|6351.4|6354.2|6351.4|6352.2|6349.4|23
1614854450000|2021-03-04 10:40:50|6354.3|6351.5|6354.2|6351.4|6354.3|6351.5|6352.8|6350|10
1614854460000|2021-03-04 10:41:00|6353.8|6351|6353.3|6350.5|6354.2|6351.4|6353.3|6350.5|6
1614854470000|2021-03-04 10:41:10|6353.2|6350.4|6353.3|6350.5|6354.2|6351.4|6352.8|6350|46
1614854480000|2021-03-04 10:41:20|6353.2|6350.4|6352.8|6350|6353.2|6350.4|6352.3|6349.5|3
1614854490000|2021-03-04 10:41:30|6352.4|6349.6|6352.8|6350|6352.8|6350|6352.3|6349.5|5
1614854500000|2021-03-04 10:41:40|6352.3|6349.5|6350.3|6347.5|6352.3|6349.5|6350.3|6347.5|22
1614854510000|2021-03-04 10:41:50|6350.2|6347.4|6351.2|6348.4|6351.2|6348.4|6349.8|6347|4
1614854520000|2021-03-04 10:42:00|6351.7|6348.9|6353.8|6351|6355.1|6352.3|6351.7|6348.9|50
1614854530000|2021-03-04 10:42:10|6355.2|6352.4|6356.2|6353.4|6358.1|6355.3|6355.2|6352.4|77
1614854540000|2021-03-04 10:42:20|6355.7|6352.9|6356.6|6353.8|6356.6|6353.8|6355.7|6352.9|4
1614854550000|2021-03-04 10:42:30|6356.7|6353.9|6356.1|6353.3|6356.7|6353.9|6355.2|6352.4|6
1614854560000|2021-03-04 10:42:40|6355.9|6353.1|6354.7|6351.9|6356.2|6353.4|6354.7|6351.9|6
1614854570000|2021-03-04 10:42:50|6354.8|6352|6354.6|6351.8|6355.2|6352.4|6354.2|6351.4|5
1614854580000|2021-03-04 10:43:00|6354.8|6352|6357.1|6354.3|6357.1|6354.3|6354.8|6352|53
1614854590000|2021-03-04 10:43:10|6357.6|6354.8|6357.9|6355.1|6358.1|6355.3|6357.6|6354.8|2
1614854600000|2021-03-04 10:43:20|6358.1|6355.3|6359.1|6356.3|6359.1|6356.3|6357.2|6354.4|6
1614854610000|2021-03-04 10:43:30|6359.3|6356.5|6362.1|6359.3|6362.4|6359.6|6359.2|6356.4|81
1614854620000|2021-03-04 10:43:40|6362.4|6359.6|6360.6|6357.8|6362.4|6359.6|6360.4|6357.6|47
1614854630000|2021-03-04 10:43:50|6360.8|6358|6361.4|6358.6|6361.8|6359|6360.6|6357.8|6
1614854640000|2021-03-04 10:44:00|6361.8|6359|6361.9|6359.1|6362.8|6360|6361.6|6358.8|31
1614854650000|2021-03-04 10:44:10|6361.8|6359|6360.1|6357.3|6361.8|6359|6360.1|6357.3|14
1614854660000|2021-03-04 10:44:20|6359.9|6357.1|6359.4|6356.6|6360.3|6357.5|6358.9|6356.1|23
1614854670000|2021-03-04 10:44:30|6359.8|6357|6358.4|6355.6|6359.8|6357|6356.9|6354.1|14
1614854680000|2021-03-04 10:44:40|6358.7|6355.9|6357.8|6355|6358.8|6356|6357.4|6354.6|3
1614854690000|2021-03-04 10:44:50|||||||||1
1614854700000|2021-03-04 10:45:00|6357.4|6354.6|6357.8|6355|6357.8|6355|6356.9|6354.1|11
1614854710000|2021-03-04 10:45:10|6358.1|6355.3|6357.9|6355.1|6360.8|6358|6357.9|6355.1|35
1614854720000|2021-03-04 10:45:20|6358.8|6356|6357.9|6355.1|6358.8|6356|6357.9|6355.1|9
1614854730000|2021-03-04 10:45:30|6357.7|6354.9|6355.9|6353.1|6357.7|6354.9|6355.3|6352.5|3
1614854740000|2021-03-04 10:45:40|6356.8|6354|6356.3|6353.5|6356.9|6354.1|6356.3|6353.5|9
1614854750000|2021-03-04 10:45:50|6355.9|6353.1|6354.4|6351.6|6355.9|6353.1|6353.6|6350.8|27
1614854760000|2021-03-04 10:46:00|6354.7|6351.9|6354.9|6352.1|6354.9|6352.1|6353.9|6351.1|11
1614854780000|2021-03-04 10:46:20|6355.7|6352.9|6358.1|6355.3|6359.3|6356.5|6355.7|6352.9|20
1614854790000|2021-03-04 10:46:30|6357.9|6355.1|6358.4|6355.6|6359.9|6357.1|6357.9|6355.1|5
1614854800000|2021-03-04 10:46:40|6358.9|6356.1|6360.2|6357.4|6360.2|6357.4|6358.2|6355.4|20
1614854810000|2021-03-04 10:46:50|6360.3|6357.5|6360.9|6358.1|6360.9|6358.1|6360.3|6357.5|6
1614854820000|2021-03-04 10:47:00|6361.3|6358.5|6361.8|6359|6362.3|6359.5|6360.9|6358.1|22
1614854830000|2021-03-04 10:47:10|6361.7|6358.9|6362.8|6360|6363.3|6360.5|6361.4|6358.6|20
1614854840000|2021-03-04 10:47:20|6362.9|6360.1|6363.3|6360.5|6363.8|6361|6362.8|6360|10
1614854850000|2021-03-04 10:47:30|6363.8|6361|6363.8|6361|6363.8|6361|6362.8|6360|32
1614854860000|2021-03-04 10:47:40|6364.4|6361.6|6363.3|6360.5|6364.4|6361.6|6362.9|6360.1|43
1614854870000|2021-03-04 10:47:50|6363.7|6360.9|6364.3|6361.5|6364.8|6362|6363.3|6360.5|9
1614854880000|2021-03-04 10:48:00|6363.9|6361.1|6363.3|6360.5|6364.3|6361.5|6363.3|6360.5|14
1614854890000|2021-03-04 10:48:10|6362.9|6360.1|6363.3|6360.5|6363.7|6360.9|6362.9|6360.1|7
1614854910000|2021-03-04 10:48:30|6363.8|6361|6364.1|6361.3|6364.8|6362|6363.8|6361|33
1614854920000|2021-03-04 10:48:40|6363.8|6361|6363.3|6360.5|6363.8|6361|6363.3|6360.5|11
1614854930000|2021-03-04 10:48:50|6362.9|6360.1|6362.9|6360.1|6363.3|6360.5|6362.9|6360.1|5
1614854940000|2021-03-04 10:49:00|6363.3|6360.5|6363.3|6360.5|6363.7|6360.9|6362.9|6360.1|10
1614854950000|2021-03-04 10:49:10|6363.9|6361.1|6365.8|6363|6366.8|6364|6363.9|6361.1|74
1614854960000|2021-03-04 10:49:20|6365.4|6362.6|6365.4|6362.6|6365.8|6363|6365.3|6362.5|4
1614854970000|2021-03-04 10:49:30|6364.9|6362.1|6365.9|6363.1|6366.3|6363.5|6364.9|6362.1|17
1614854980000|2021-03-04 10:49:40|6366.3|6363.5|6366.3|6363.5|6366.3|6363.5|6365.8|6363|8
1614854990000|2021-03-04 10:49:50|||||||||9
1614855000000|2021-03-04 10:50:00|6366.7|6363.9|6367.8|6365|6368.8|6366|6366.3|6363.5|164
1614855010000|2021-03-04 10:50:10|6368.7|6365.9|6368.7|6365.9|6370.8|6368|6368.7|6365.9|47
1614855020000|2021-03-04 10:50:20|6367.8|6365|6367.7|6364.9|6367.8|6365|6367.7|6364.9|12
1614855030000|2021-03-04 10:50:30|6367.6|6364.8|6367.2|6364.4|6367.6|6364.8|6366.6|6363.8|5
1614855040000|2021-03-04 10:50:40|6368|6365.2|6368.7|6365.9|6369.6|6366.8|6368|6365.2|29
1614855050000|2021-03-04 10:50:50|6369.1|6366.3|6370.6|6367.8|6370.6|6367.8|6369.1|6366.3|6
1614855060000|2021-03-04 10:51:00|6369.8|6367|6368.2|6365.4|6370.6|6367.8|6367.8|6365|44
1614855070000|2021-03-04 10:51:10|6369.1|6366.3|6368.6|6365.8|6369.5|6366.7|6368.2|6365.4|43
1614855080000|2021-03-04 10:51:20|6369.1|6366.3|6369.1|6366.3|6370.7|6367.9|6369.1|6366.3|39
1614855090000|2021-03-04 10:51:30|6368.7|6365.9|6368.6|6365.8|6368.7|6365.9|6368.6|6365.8|3
1614855100000|2021-03-04 10:51:40|6367.8|6365|6367.8|6365|6367.8|6365|6367.8|6365|21
1614855110000|2021-03-04 10:51:50|6367.7|6364.9|6369.1|6366.3|6369.2|6366.4|6367.7|6364.9|7
1614855120000|2021-03-04 10:52:00|6369.6|6366.8|6370.5|6367.7|6371.6|6368.8|6369.6|6366.8|96
1614855130000|2021-03-04 10:52:10|6370.6|6367.8|6370.2|6367.4|6370.7|6367.9|6370.1|6367.3|40
1614855140000|2021-03-04 10:52:20|6370.6|6367.8|6370.2|6367.4|6370.6|6367.8|6370.2|6367.4|4
1614855150000|2021-03-04 10:52:30|6370.6|6367.8|6372.7|6369.9|6373.1|6370.3|6370.6|6367.8|18
1614855160000|2021-03-04 10:52:40|6373.5|6370.7|6373.1|6370.3|6374.1|6371.3|6372.7|6369.9|6
1614855170000|2021-03-04 10:52:50|6374.1|6371.3|6372.7|6369.9|6374.6|6371.8|6372.7|6369.9|55
1614855180000|2021-03-04 10:53:00|6373.6|6370.8|6372.1|6369.3|6373.6|6370.8|6372.1|6369.3|17
1614855190000|2021-03-04 10:53:10|6372.5|6369.7|6372.1|6369.3|6372.6|6369.8|6372.1|6369.3|11
1614855200000|2021-03-04 10:53:20|6372.5|6369.7|6370.2|6367.4|6372.6|6369.8|6370.2|6367.4|66
1614855210000|2021-03-04 10:53:30|6370.6|6367.8|6371.1|6368.3|6371.6|6368.8|6370.6|6367.8|8
1614855220000|2021-03-04 10:53:40|6371.5|6368.7|6372.1|6369.3|6372.4|6369.6|6371.5|6368.7|18
1614855230000|2021-03-04 10:53:50|6371.7|6368.9|6371.6|6368.8|6371.7|6368.9|6371.6|6368.8|2
1614855240000|2021-03-04 10:54:00|6371.2|6368.4|6371.6|6368.8|6372.2|6369.4|6371.2|6368.4|12
1614855250000|2021-03-04 10:54:10|6372.1|6369.3|6372.6|6369.8|6372.6|6369.8|6372.1|6369.3|32
1614855260000|2021-03-04 10:54:20|6372.5|6369.7|6374.1|6371.3|6374.6|6371.8|6372.1|6369.3|71
1614855270000|2021-03-04 10:54:30|6374.6|6371.8|6375.1|6372.3|6377.2|6374.4|6374.6|6371.8|111
1614855280000|2021-03-04 10:54:40|6375.5|6372.7|6374.1|6371.3|6375.6|6372.8|6374.1|6371.3|7
1614855290000|2021-03-04 10:54:50|6374.2|6371.4|6376.6|6373.8|6377.2|6374.4|6374.2|6371.4|24
1614855300000|2021-03-04 10:55:00|6377|6374.2|6377.6|6374.8|6378.1|6375.3|6377|6374.2|27
1614855310000|2021-03-04 10:55:10|6377.7|6374.9|6378.1|6375.3|6379.6|6376.8|6377.7|6374.9|66
1614855320000|2021-03-04 10:55:20|6377.7|6374.9|6376.8|6374|6377.7|6374.9|6376.8|6374|54
1614855330000|2021-03-04 10:55:30|6377.2|6374.4|6378.6|6375.8|6378.6|6375.8|6376.6|6373.8|9
1614855340000|2021-03-04 10:55:40|6379.1|6376.3|6377.2|6374.4|6379.6|6376.8|6377.2|6374.4|8
1614855350000|2021-03-04 10:55:50|6377.1|6374.3|6376.1|6373.3|6377.1|6374.3|6375.7|6372.9|12
1614855360000|2021-03-04 10:56:00|6375.7|6372.9|6375.2|6372.4|6376.1|6373.3|6374.7|6371.9|41
1614855370000|2021-03-04 10:56:10|6374.7|6371.9|6376.1|6373.3|6376.1|6373.3|6374.7|6371.9|11
1614855380000|2021-03-04 10:56:20|6376.5|6373.7|6375.6|6372.8|6376.6|6373.8|6375.6|6372.8|2
1614855390000|2021-03-04 10:56:30|6375.2|6372.4|6375.1|6372.3|6375.6|6372.8|6375.1|6372.3|1
1614855400000|2021-03-04 10:56:40|6374.6|6371.8|6372.8|6370|6374.6|6371.8|6372.8|6370|24
1614855410000|2021-03-04 10:56:50|6372.6|6369.8|6373.6|6370.8|6373.6|6370.8|6372.6|6369.8|18
1614855420000|2021-03-04 10:57:00|6373.7|6370.9|6374.1|6371.3|6374.6|6371.8|6373.7|6370.9|48
1614855430000|2021-03-04 10:57:10|6373.7|6370.9|6370.7|6367.9|6373.7|6370.9|6369.7|6366.9|66
1614855440000|2021-03-04 10:57:20|6371.2|6368.4|6373.7|6370.9|6374.2|6371.4|6371.2|6368.4|13
1614855450000|2021-03-04 10:57:30|6373.3|6370.5|6371.5|6368.7|6373.3|6370.5|6370.8|6368|308
1614855460000|2021-03-04 10:57:40|6371.8|6369|6369|6366.2|6371.8|6369|6369|6366.2|20
1614855470000|2021-03-04 10:57:50|6369.7|6366.9|6371.3|6368.5|6371.3|6368.5|6369.4|6366.6|16
1614855480000|2021-03-04 10:58:00|6371.8|6369|6372.4|6369.6|6373.8|6371|6371.8|6369|32
1614855490000|2021-03-04 10:58:10|6372.8|6370|6373.4|6370.6|6373.8|6371|6372.8|6370|4
1614855500000|2021-03-04 10:58:20|6373.8|6371|6374.8|6372|6375.3|6372.5|6373.4|6370.6|5
1614855510000|2021-03-04 10:58:30|6374.9|6372.1|6374.9|6372.1|6376.3|6373.5|6374.3|6371.5|9
1614855520000|2021-03-04 10:58:40|6374.4|6371.6|6374.3|6371.5|6374.4|6371.6|6373.9|6371.1|2
1614855530000|2021-03-04 10:58:50|6371|6368.2|6372.5|6369.7|6372.5|6369.7|6371|6368.2|106
1614855540000|2021-03-04 10:59:00|6372.4|6369.6|6373.9|6371.1|6375.7|6372.9|6372.4|6369.6|38
1614855550000|2021-03-04 10:59:10|6372.9|6370.1|6371.9|6369.1|6373.3|6370.5|6371.9|6369.1|8
1614855560000|2021-03-04 10:59:20|6371.5|6368.7|6371|6368.2|6371.5|6368.7|6370|6367.2|8
1614855570000|2021-03-04 10:59:30|6370.7|6367.9|6370.4|6367.6|6371.9|6369.1|6370|6367.2|11
1614855580000|2021-03-04 10:59:40|6370.8|6368|6373.3|6370.5|6373.3|6370.5|6370.8|6368|4
1614855590000|2021-03-04 10:59:50|6373.9|6371.1|6373.9|6371.1|6373.9|6371.1|6372.9|6370.1|10
1614855600000|2021-03-04 11:00:00|6374|6371.2|6371.3|6368.5|6374.9|6372.1|6370.9|6368.1|28
1614855610000|2021-03-04 11:00:10|6370.9|6368.1|6370.8|6368|6370.9|6368.1|6370.4|6367.6|2
1614855620000|2021-03-04 11:00:20|6370.5|6367.7|6366|6363.2|6370.9|6368.1|6365.7|6362.9|210
1614855630000|2021-03-04 11:00:30|6366.2|6363.4|6365.5|6362.7|6366.2|6363.4|6364.7|6361.9|71
1614855640000|2021-03-04 11:00:40|6365.3|6362.5|6364.7|6361.9|6365.3|6362.5|6363.3|6360.5|14
1614855650000|2021-03-04 11:00:50|6364.3|6361.5|6364.7|6361.9|6364.7|6361.9|6364|6361.2|8
1614855660000|2021-03-04 11:01:00|6364.3|6361.5|6362.7|6359.9|6364.7|6361.9|6362.3|6359.5|51
1614855670000|2021-03-04 11:01:10|6362.3|6359.5|6362.8|6360|6363.2|6360.4|6362.3|6359.5|28
1614855680000|2021-03-04 11:01:20|6362.7|6359.9|6363.3|6360.5|6363.8|6361|6362.3|6359.5|10
1614855690000|2021-03-04 11:01:30|6363.7|6360.9|6365|6362.2|6365|6362.2|6363.3|6360.5|17
1614855700000|2021-03-04 11:01:40|6364.2|6361.4|6366.4|6363.6|6367.2|6364.4|6364.2|6361.4|15
1614855710000|2021-03-04 11:01:50|6366.3|6363.5|6368.7|6365.9|6368.7|6365.9|6366.3|6363.5|18
1614855720000|2021-03-04 11:02:00|6368.5|6365.7|6370.5|6367.7|6371|6368.2|6368.5|6365.7|21
1614855730000|2021-03-04 11:02:10|6371.2|6368.4|6371.2|6368.4|6371.5|6368.7|6370.2|6367.4|10
1614855740000|2021-03-04 11:02:20|6371.5|6368.7|6369.5|6366.7|6371.5|6368.7|6369.2|6366.4|4
1614855750000|2021-03-04 11:02:30|6369.2|6366.4|6370.5|6367.7|6371.2|6368.4|6368.8|6366|22
1614855760000|2021-03-04 11:02:40|6370.2|6367.4|6370.2|6367.4|6371.2|6368.4|6370.2|6367.4|2
1614855770000|2021-03-04 11:02:50|6370.5|6367.7|6369.2|6366.4|6370.5|6367.7|6368.7|6365.9|7
1614855780000|2021-03-04 11:03:00|6368.7|6365.9|6368.5|6365.7|6368.7|6365.9|6368.5|6365.7|3
1614855790000|2021-03-04 11:03:10|6369.2|6366.4|6367.9|6365.1|6369.5|6366.7|6366.8|6364|71
1614855800000|2021-03-04 11:03:20|6368.5|6365.7|6368.2|6365.4|6369.2|6366.4|6368.2|6365.4|5
1614855810000|2021-03-04 11:03:30|6368.7|6365.9|6369|6366.2|6369|6366.2|6368.7|6365.9|1
1614855820000|2021-03-04 11:03:40|6368.2|6365.4|6365|6362.2|6368.2|6365.4|6365|6362.2|13
1614855830000|2021-03-04 11:03:50|6365.2|6362.4|6365.5|6362.7|6366|6363.2|6365.2|6362.4|6
1614855840000|2021-03-04 11:04:00|6366|6363.2|6366|6363.2|6366.2|6363.4|6365.2|6362.4|14
1614855850000|2021-03-04 11:04:10|6365.5|6362.7|6366.5|6363.7|6366.5|6363.7|6365.2|6362.4|68
1614855860000|2021-03-04 11:04:20|6367|6364.2|6365.7|6362.9|6367|6364.2|6365.7|6362.9|21
1614855870000|2021-03-04 11:04:30|6365.5|6362.7|6366.2|6363.4|6367|6364.2|6365.5|6362.7|3
1614855880000|2021-03-04 11:04:40|6365.7|6362.9|6365.2|6362.4|6366.2|6363.4|6364.2|6361.4|68
1614855890000|2021-03-04 11:04:50|6364.5|6361.7|6364.9|6362.1|6364.9|6362.1|6364.2|6361.4|5
1614855900000|2021-03-04 11:05:00|6365.2|6362.4|6366.5|6363.7|6366.5|6363.7|6364.7|6361.9|14
1614855910000|2021-03-04 11:05:10|6366.2|6363.4|6366.2|6363.4|6366.2|6363.4|6366.2|6363.4|1
1614855920000|2021-03-04 11:05:20|6367|6364.2|6366.2|6363.4|6367|6364.2|6366.2|6363.4|5
1614855930000|2021-03-04 11:05:30|6365.7|6362.9|6365.2|6362.4|6365.7|6362.9|6365.2|6362.4|9
1614855940000|2021-03-04 11:05:40|6364.5|6361.7|6364.2|6361.4|6364.5|6361.7|6364.2|6361.4|6
1614855950000|2021-03-04 11:05:50|6363.2|6360.4|6362.6|6359.8|6363.5|6360.7|6362.3|6359.5|18
1614855960000|2021-03-04 11:06:00|6362.1|6359.3|6362|6359.2|6362.6|6359.8|6362|6359.2|2
1614855970000|2021-03-04 11:06:10|6361.3|6358.5|6359.5|6356.7|6361.6|6358.8|6359.5|6356.7|32
1614855980000|2021-03-04 11:06:20|6359.1|6356.3|6358.1|6355.3|6360.1|6357.3|6358.1|6355.3|37
1614855990000|2021-03-04 11:06:30|6358.5|6355.7|6358.8|6356|6360.1|6357.3|6358.1|6355.3|27
1614856000000|2021-03-04 11:06:40|6359.1|6356.3|6358.6|6355.8|6359.1|6356.3|6358.1|6355.3|6
1614856010000|2021-03-04 11:06:50|6359.1|6356.3|6358.1|6355.3|6359.6|6356.8|6357.6|6354.8|10
1614856020000|2021-03-04 11:07:00|6358.4|6355.6|6359.5|6356.7|6359.5|6356.7|6358.4|6355.6|11
1614856030000|2021-03-04 11:07:10|6357.6|6354.8|6353.5|6350.7|6357.6|6354.8|6344.1|6341.3|1099
1614856040000|2021-03-04 11:07:20|6353.1|6350.3|6351.1|6348.3|6356.1|6353.3|6349.4|6346.6|169
1614856050000|2021-03-04 11:07:30|6350.8|6348|6354.6|6351.8|6354.8|6352|6347.3|6344.5|112
1614856060000|2021-03-04 11:07:40|6354.4|6351.6|6354.6|6351.8|6361|6358.2|6354.1|6351.3|354
1614856070000|2021-03-04 11:07:50|6354.1|6351.3|6367.5|6364.7|6369.3|6366.5|6352.4|6349.6|685
1614856080000|2021-03-04 11:08:00|6368.3|6365.5|6368.9|6366.1|6377.3|6374.5|6366.5|6363.7|336
1614856090000|2021-03-04 11:08:10|6370.1|6367.3|6369.5|6366.7|6374.4|6371.6|6368.5|6365.7|159
1614856100000|2021-03-04 11:08:20|6368.9|6366.1|6376.3|6373.5|6376.8|6374|6368.9|6366.1|104
1614856110000|2021-03-04 11:08:30|6375.9|6373.1|6375.9|6373.1|6377.5|6374.7|6370.4|6367.6|95
1614856120000|2021-03-04 11:08:40|6375.4|6372.6|6366|6363.2|6375.4|6372.6|6362|6359.2|263
1614856130000|2021-03-04 11:08:50|6365.3|6362.5|6367.3|6364.5|6369.9|6367.1|6364.9|6362.1|174
1614856140000|2021-03-04 11:09:00|6367.7|6364.9|6365.3|6362.5|6368.3|6365.5|6364.3|6361.5|27
1614856150000|2021-03-04 11:09:10|6366.9|6364.1|6364.7|6361.9|6366.9|6364.1|6362.3|6359.5|127
1614856160000|2021-03-04 11:09:20|6364.4|6361.6|6361.9|6359.1|6364.4|6361.6|6358.9|6356.1|172
1614856170000|2021-03-04 11:09:30|6363.9|6361.1|6363.5|6360.7|6365.3|6362.5|6360.5|6357.7|120
1614856180000|2021-03-04 11:09:40|6362.9|6360.1|6367.1|6364.3|6367.3|6364.5|6362.9|6360.1|38
1614856190000|2021-03-04 11:09:50|6367.4|6364.6|6367.9|6365.1|6369.9|6367.1|6367|6364.2|21
1614856200000|2021-03-04 11:10:00|6367.1|6364.3|6363.9|6361.1|6367.5|6364.7|6363|6360.2|60
1614856210000|2021-03-04 11:10:10|6363.5|6360.7|6366.4|6363.6|6366.4|6363.6|6362.5|6359.7|31
1614856220000|2021-03-04 11:10:20|6366.7|6363.9|6363.9|6361.1|6366.8|6364|6363.9|6361.1|21
1614856230000|2021-03-04 11:10:30|6364.3|6361.5|6362.5|6359.7|6364.3|6361.5|6361.8|6359|68
1614856240000|2021-03-04 11:10:40|6361.9|6359.1|6362.4|6359.6|6362.4|6359.6|6359.9|6357.1|11
1614856250000|2021-03-04 11:10:50|6362.8|6360|6361.4|6358.6|6362.8|6360|6361.4|6358.6|4
1614856260000|2021-03-04 11:11:00|6361.5|6358.7|6362.5|6359.7|6362.9|6360.1|6361.5|6358.7|6
1614856270000|2021-03-04 11:11:10|6362.9|6360.1|6365.9|6363.1|6366.3|6363.5|6362.9|6360.1|44
1614856280000|2021-03-04 11:11:20|6366.3|6363.5|6365.4|6362.6|6366.3|6363.5|6364.9|6362.1|6
1614856290000|2021-03-04 11:11:30|6365.5|6362.7|6363.5|6360.7|6365.5|6362.7|6363.5|6360.7|2
1614856300000|2021-03-04 11:11:40|6363|6360.2|6362.9|6360.1|6363.3|6360.5|6362|6359.2|4
1614856310000|2021-03-04 11:11:50|6363|6360.2|6363.9|6361.1|6364.3|6361.5|6363|6360.2|17
1614856320000|2021-03-04 11:12:00|6363.8|6361|6361.9|6359.1|6363.8|6361|6361.5|6358.7|31
1614856330000|2021-03-04 11:12:10|6361.5|6358.7|6360.9|6358.1|6361.5|6358.7|6360.3|6357.5|12
1614856340000|2021-03-04 11:12:20|6361.4|6358.6|6362.9|6360.1|6363.3|6360.5|6360.4|6357.5|73
1614856350000|2021-03-04 11:12:30|6363.3|6360.5|6364.3|6361.5|6364.9|6362.1|6362.9|6360.1|61
1614856360000|2021-03-04 11:12:40|6364.9|6362.1|6365|6362.2|6365|6362.2|6364|6361.2|284
1614856370000|2021-03-04 11:12:50|6364.6|6361.8|6364|6361.2|6364.6|6361.8|6364|6361.2|73
1614856380000|2021-03-04 11:13:00|6364.1|6361.3|6364.5|6361.7|6365|6362.2|6364.1|6361.3|20
1614856390000|2021-03-04 11:13:10|6365|6362.2|6364.5|6361.7|6365|6362.2|6364.1|6361.3|4
1614856400000|2021-03-04 11:13:20|6365|6362.2|6364.1|6361.3|6365|6362.2|6364.1|6361.3|4
1614856410000|2021-03-04 11:13:30|6364.5|6361.7|6366.1|6363.3|6367.1|6364.3|6364.5|6361.7|71
1614856420000|2021-03-04 11:13:40|6366.5|6363.7|6365.3|6362.5|6367.9|6365.1|6365.3|6362.5|39
1614856430000|2021-03-04 11:13:50|6365|6362.2|6365|6362.2|6366|6363.2|6364.3|6361.5|30
1614856440000|2021-03-04 11:14:00|6365.5|6362.7|6365.6|6362.8|6366|6363.2|6364.6|6361.8|6
1614856450000|2021-03-04 11:14:10|6365.9|6363.1|6368|6365.2|6368|6365.2|6365.9|6363.1|5
1614856460000|2021-03-04 11:14:20|6367.6|6364.8|6366.6|6363.8|6368|6365.2|6365.5|6362.7|42
1614856470000|2021-03-04 11:14:30|6366.5|6363.7|6365.5|6362.7|6367|6364.2|6365.1|6362.3|0
1614856480000|2021-03-04 11:14:40|6365.6|6362.8|6366|6363.2|6366|6363.2|6364.6|6361.8|60
1614856490000|2021-03-04 11:14:50|6365.5|6362.7|6365.6|6362.8|6367.1|6364.3|6365.3|6362.5|18
1614856500000|2021-03-04 11:15:00|6367.1|6364.3|6365.8|6363|6367.5|6364.7|6365.8|6363|19
1614856510000|2021-03-04 11:15:10|6366.1|6363.3|6366.1|6363.3|6367|6364.2|6365.8|6363|13
1614856520000|2021-03-04 11:15:20|6366.5|6363.7|6370.1|6367.3|6370.5|6367.7|6366.5|6363.7|17
1614856530000|2021-03-04 11:15:30|6369.8|6367|6369.1|6366.3|6369.8|6367|6368.8|6366|15
1614856540000|2021-03-04 11:15:40|6369.5|6366.7|6370.1|6367.3|6370.1|6367.3|6369.4|6366.6|7
1614856550000|2021-03-04 11:15:50|6369.8|6367|6369.1|6366.3|6369.8|6367|6369.1|6366.3|1
1614856560000|2021-03-04 11:16:00|6369|6366.2|6367.1|6364.3|6369|6366.2|6367.1|6364.3|14
1614856570000|2021-03-04 11:16:10|6368.1|6365.3|6368|6365.2|6368.1|6365.3|6367.1|6364.3|9
1614856580000|2021-03-04 11:16:20|6368.1|6365.3|6368.1|6365.3|6368.1|6365.3|6367.3|6364.5|4
1614856590000|2021-03-04 11:16:30|6367.8|6365|6368.6|6365.8|6368.6|6365.8|6367.8|6365|8
1614856600000|2021-03-04 11:16:40|6369|6366.2|6368.1|6365.3|6369|6366.2|6367.6|6364.8|5
1614856610000|2021-03-04 11:16:50|6367.8|6365|6367.8|6365|6368.1|6365.3|6367.8|6365|7
1614856620000|2021-03-04 11:17:00|6367.1|6364.3|6367.6|6364.8|6368|6365.2|6367.1|6364.3|7
1614856630000|2021-03-04 11:17:10|6367.3|6364.5|6368.1|6365.3|6368.1|6365.3|6367.1|6364.3|31
1614856640000|2021-03-04 11:17:20|||||||||16
1614856650000|2021-03-04 11:17:30|6369|6366.2|6368.6|6365.8|6370.2|6367.4|6368.6|6365.8|51
1614856660000|2021-03-04 11:17:40|6368.1|6365.3|6368.5|6365.7|6368.5|6365.7|6367.1|6364.3|11
1614856670000|2021-03-04 11:17:50|6368.1|6365.3|6368.6|6365.8|6369|6366.2|6368.1|6365.3|6
1614856680000|2021-03-04 11:18:00|6369|6366.2|6369.6|6366.8|6370.5|6367.7|6369|6366.2|15
1614856690000|2021-03-04 11:18:10|6370.1|6367.3|6372.5|6369.7|6372.5|6369.7|6370.1|6367.3|19
1614856700000|2021-03-04 11:18:20|6371.6|6368.8|6371.1|6368.3|6371.6|6368.8|6371.1|6368.3|15
1614856710000|2021-03-04 11:18:30|6371.5|6368.7|6370.9|6368.1|6371.5|6368.7|6370.9|6368.1|8
1614856720000|2021-03-04 11:18:40|6371.1|6368.3|6371.5|6368.7|6372.1|6369.3|6371.1|6368.3|31
1614856730000|2021-03-04 11:18:50|6371.1|6368.3|6371.5|6368.7|6371.6|6368.8|6371.1|6368.3|9
1614856740000|2021-03-04 11:19:00|6370.4|6367.6|6370.1|6367.3|6371|6368.2|6370.1|6367.3|37
1614856750000|2021-03-04 11:19:10|6369.9|6367.1|6369.5|6366.7|6369.9|6367.1|6369.1|6366.3|7
1614856760000|2021-03-04 11:19:20|6370|6367.2|6370.1|6367.3|6371|6368.2|6370|6367.2|14
1614856770000|2021-03-04 11:19:30|6370.5|6367.7|6370.1|6367.3|6370.6|6367.8|6369.5|6366.7|4
1614856780000|2021-03-04 11:19:40|6369.6|6366.8|6369.5|6366.7|6369.6|6366.8|6368.6|6365.8|2
1614856790000|2021-03-04 11:19:50|||||||||1
1614856800000|2021-03-04 11:20:00|6370|6367.2|6369.1|6366.3|6370|6367.2|6369.1|6366.3|4
1614856810000|2021-03-04 11:20:10|6368.6|6365.8|6368.5|6365.7|6368.9|6366.1|6368.5|6365.7|3
1614856820000|2021-03-04 11:20:20|6368.1|6365.3|6368.1|6365.3|6368.1|6365.3|6368.1|6365.3|1
1614856830000|2021-03-04 11:20:30|6368.2|6365.4|6369|6366.2|6369.1|6366.3|6368.2|6365.4|12
1614856840000|2021-03-04 11:20:40|6369.1|6366.3|6369.1|6366.3|6369.1|6366.3|6369.1|6366.3|14
1614856850000|2021-03-04 11:20:50|6369|6366.2|6367.5|6364.7|6369|6366.2|6367|6364.2|48
1614856860000|2021-03-04 11:21:00|6368|6365.2|6367.5|6364.7|6368|6365.2|6367.1|6364.3|7
1614856870000|2021-03-04 11:21:10|||||||||5
1614856880000|2021-03-04 11:21:20|6368|6365.2|6372|6369.2|6374.5|6371.7|6367.5|6364.7|259
1614856890000|2021-03-04 11:21:30|6372.1|6369.3|6371.1|6368.3|6372.1|6369.3|6371.1|6368.3|12
1614856900000|2021-03-04 11:21:40|6371|6368.2|6370.6|6367.8|6371.1|6368.3|6370.6|6367.8|6
1614856910000|2021-03-04 11:21:50|6369.5|6366.7|6369.5|6366.7|6369.5|6366.7|6369.1|6366.3|4
1614856920000|2021-03-04 11:22:00|6369.9|6367.1|6373.5|6370.7|6373.5|6370.7|6369.9|6367.1|32
1614856930000|2021-03-04 11:22:10|6374.1|6371.3|6374.5|6371.7|6375|6372.2|6373.5|6370.7|13
1614856940000|2021-03-04 11:22:20|6374.1|6371.3|6379.5|6376.7|6379.5|6376.7|6374.1|6371.3|36
1614856950000|2021-03-04 11:22:30|6379.6|6376.8|6381|6378.2|6381.6|6378.2|6379.1|6376.3|93
1614856960000|2021-03-04 11:22:40|6380.5|6377.7|6382.6|6379.8|6383.5|6380.7|6380.1|6377.3|56
1614856970000|2021-03-04 11:22:50|6382.1|6379.3|6382.5|6379.7|6383|6380.2|6381.5|6378.7|61
1614856980000|2021-03-04 11:23:00|6381.6|6378.8|6380.5|6377.7|6381.6|6378.8|6380.1|6377.3|13
1614856990000|2021-03-04 11:23:10|6380.1|6377.3|6379.1|6376.3|6380.1|6377.3|6378.5|6375.7|11
1614857000000|2021-03-04 11:23:20|6378.9|6376.1|6379.5|6376.7|6380|6377.2|6378.1|6375.3|13
1614857010000|2021-03-04 11:23:30|6379.1|6376.3|6379.6|6376.8|6379.6|6376.8|6378.1|6375.3|8
1614857020000|2021-03-04 11:23:40|6380|6377.2|6384.9|6382.1|6385|6382.2|6380|6377.2|73
1614857030000|2021-03-04 11:23:50|6385|6382.2|6384.5|6381.7|6386.6|6383.8|6383.1|6380.3|181
1614857040000|2021-03-04 11:24:00|6384.1|6381.3|6383.1|6380.3|6384.1|6381.3|6383.1|6380.3|10
1614857050000|2021-03-04 11:24:10|6382.7|6379.9|6383.1|6380.3|6383.5|6380.7|6381.7|6378.9|110
1614857060000|2021-03-04 11:24:20|6383.5|6380.7|6387|6384.2|6387|6384.2|6383.5|6380.7|80
1614857070000|2021-03-04 11:24:30|6386.5|6383.7|6386.1|6383.3|6386.5|6383.7|6385.7|6382.9|6
1614857080000|2021-03-04 11:24:40|6385.7|6382.9|6383.7|6380.9|6385.7|6382.9|6383.7|6380.9|10
1614857090000|2021-03-04 11:24:50|6384.1|6381.3|6385.1|6382.3|6385.5|6382.7|6383.7|6380.9|5
1614857100000|2021-03-04 11:25:00|6384.7|6381.9|6384.7|6381.9|6385.1|6382.3|6384.1|6381.3|3
1614857110000|2021-03-04 11:25:10|6385.5|6382.7|6384.6|6381.8|6385.5|6382.7|6384.6|6381.8|13
1614857120000|2021-03-04 11:25:20|6384.1|6381.3|6381.6|6378.8|6384.1|6381.3|6381.2|6378.4|11
1614857130000|2021-03-04 11:25:30|6381.9|6379.1|6379.6|6376.8|6382.1|6379.3|6379.2|6376.4|62
1614857140000|2021-03-04 11:25:40|6380.1|6377.3|6380.1|6377.3|6380.1|6377.3|6379.6|6376.8|62
1614857150000|2021-03-04 11:25:50|6379.6|6376.8|6379.1|6376.3|6379.7|6376.9|6378.1|6375.3|7
1614857160000|2021-03-04 11:26:00|6379.5|6376.7|6379.6|6376.8|6380.1|6377.3|6378.1|6375.3|15
1614857170000|2021-03-04 11:26:10|6379.1|6376.3|6380.1|6377.3|6380.1|6377.3|6379.1|6376.3|9
1614857180000|2021-03-04 11:26:20|6379.2|6376.4|6380.5|6377.7|6382.6|6379.8|6379.2|6376.4|45
1614857190000|2021-03-04 11:26:30|6380.1|6377.3|6379.7|6376.9|6380.5|6377.7|6379.7|6376.9|1
1614857200000|2021-03-04 11:26:40|6380.1|6377.3|6383|6380.2|6383|6380.2|6380.1|6377.3|34
1614857210000|2021-03-04 11:26:50|6382.9|6380.1|6381.1|6378.3|6383|6380.2|6381.1|6378.3|53
1614857220000|2021-03-04 11:27:00|6382.1|6379.3|6383|6380.2|6383|6380.2|6381.5|6378.7|154
1614857230000|2021-03-04 11:27:10|6382.2|6379.4|6382.1|6379.3|6382.2|6379.4|6381.5|6378.7|42
1614857240000|2021-03-04 11:27:20|6381.9|6379.1|6381.1|6378.3|6382|6379.2|6381.1|6378.3|2
1614857260000|2021-03-04 11:27:40|6380.7|6377.9|6378.6|6375.8|6380.7|6377.9|6378.6|6375.8|8
1614857270000|2021-03-04 11:27:50|6379.1|6376.3|6379.1|6376.3|6380|6377.2|6379.1|6376.3|8
1614857280000|2021-03-04 11:28:00|6379.5|6376.7|6378.1|6375.3|6379.5|6376.7|6377.6|6374.8|13
1614857290000|2021-03-04 11:28:10|6378|6375.2|6379.1|6376.3|6379.1|6376.3|6377.1|6374.3|19
1614857300000|2021-03-04 11:28:20|6379.9|6377.1|6379.1|6376.3|6380.1|6377.3|6379.1|6376.3|8
1614857310000|2021-03-04 11:28:30|6380|6377.2|6379.1|6376.3|6380|6377.2|6378.2|6375.4|22
1614857320000|2021-03-04 11:28:40|6377.7|6374.9|6377.5|6374.7|6377.7|6374.9|6376.7|6373.9|23
1614857330000|2021-03-04 11:28:50|6377.9|6375.1|6379.1|6376.3|6379.5|6376.7|6377.4|6374.6|25
1614857340000|2021-03-04 11:29:00|6379.5|6376.7|6381.1|6378.3|6381.1|6378.3|6379.5|6376.7|7
1614857350000|2021-03-04 11:29:10|6380.7|6377.9|6380.5|6377.7|6381.1|6378.3|6379.6|6376.8|19
1614857360000|2021-03-04 11:29:20|6380.9|6378.1|6377.7|6374.9|6381|6378.2|6377.7|6374.9|4
1614857370000|2021-03-04 11:29:30|6378|6375.2|6377.7|6374.9|6379.1|6376.3|6377.7|6374.9|5
1614857380000|2021-03-04 11:29:40|6378|6375.2|6377.2|6374.4|6378.1|6375.3|6377.2|6374.4|5
1614857390000|2021-03-04 11:29:50|6377.1|6374.3|6377.6|6374.8|6377.6|6374.8|6377.1|6374.3|2
1614857400000|2021-03-04 11:30:00|6377.1|6374.3|6376.9|6374.1|6377.1|6374.3|6375.7|6372.9|109
1614857410000|2021-03-04 11:30:10|6377|6374.2|6375.5|6372.7|6377.9|6375.1|6375.1|6372.3|11
1614857420000|2021-03-04 11:30:20|6375.1|6372.3|6373.5|6370.7|6375.1|6372.3|6373.1|6370.3|11
1614857430000|2021-03-04 11:30:30|6373.1|6370.3|6372.1|6369.3|6373.1|6370.3|6371.1|6368.3|26
1614857440000|2021-03-04 11:30:40|6371.5|6368.7|6370.7|6367.9|6372.1|6369.3|6370.7|6367.9|8
1614857450000|2021-03-04 11:30:50|6371.1|6368.3|6371.1|6368.3|6371.1|6368.3|6370.7|6367.9|23
1614857460000|2021-03-04 11:31:00|6370.7|6367.9|6370.6|6367.8|6370.7|6367.9|6368.7|6365.9|38
1614857470000|2021-03-04 11:31:10|6370.7|6367.9|6372.6|6369.8|6373.1|6370.3|6370.7|6367.9|12
1614857480000|2021-03-04 11:31:20|6373|6370.2|6372.2|6369.4|6373|6370.2|6371.7|6368.9|9
1614857490000|2021-03-04 11:31:30|6372.1|6369.3|6370.1|6367.3|6372.1|6369.3|6370.1|6367.3|7
1614857500000|2021-03-04 11:31:40|6369.7|6366.9|6370.1|6367.3|6371|6368.2|6369.1|6366.3|120
1614857510000|2021-03-04 11:31:50|6369.1|6366.3|6369.1|6366.3|6369.1|6366.3|6369.1|6366.3|5
1614857520000|2021-03-04 11:32:00|6369.2|6366.4|6370.1|6367.3|6370.1|6367.3|6369.2|6366.4|3
1614857530000|2021-03-04 11:32:10|6369.7|6366.9|6371.1|6368.3|6372.1|6369.3|6369.7|6366.9|18
1614857540000|2021-03-04 11:32:20|6370.7|6367.9|6370.7|6367.9|6370.7|6367.9|6369.7|6366.9|70
1614857550000|2021-03-04 11:32:30|6370.6|6367.8|6370.2|6367.4|6370.6|6367.8|6370.2|6367.4|2
1614857560000|2021-03-04 11:32:40|6370.1|6367.3|6370.6|6367.8|6371.5|6368.7|6370.1|6367.3|11
1614857570000|2021-03-04 11:32:50|6371.1|6368.3|6371.1|6368.3|6371.1|6368.3|6370.1|6367.3|2
1614857580000|2021-03-04 11:33:00|6372|6369.2|6371.7|6368.9|6373.1|6370.3|6371.7|6368.9|21
1614857590000|2021-03-04 11:33:10|6371.2|6368.4|6370.6|6367.8|6371.2|6368.4|6370.6|6367.8|12
1614857600000|2021-03-04 11:33:20|6371|6368.2|6368.5|6365.7|6371.1|6368.3|6368.5|6365.7|15
1614857610000|2021-03-04 11:33:30|6368.6|6365.8|6367.6|6364.8|6368.6|6365.8|6367.1|6364.3|8
1614857620000|2021-03-04 11:33:40|6367.2|6364.4|6367.2|6364.4|6367.2|6364.4|6365.7|6362.9|243
1614857640000|2021-03-04 11:34:00|6367.8|6365|6366.7|6363.9|6368.1|6365.3|6366.7|6363.9|15
1614857650000|2021-03-04 11:34:10|6366.2|6363.4|6366.2|6363.4|6366.2|6363.4|6365.7|6362.9|10
1614857660000|2021-03-04 11:34:20|6365.7|6362.9|6364.8|6362|6365.7|6362.9|6364.8|6362|7
1614857670000|2021-03-04 11:34:30|6365.2|6362.4|6365.3|6362.5|6365.7|6362.9|6365.2|6362.4|1
1614857680000|2021-03-04 11:34:40|6364.8|6362|6365.3|6362.5|6365.3|6362.5|6364.2|6361.4|36
1614857690000|2021-03-04 11:34:50|6365.7|6362.9|6365.7|6362.9|6365.7|6362.9|6365.3|6362.5|5
1614857700000|2021-03-04 11:35:00|6366.1|6363.3|6366.3|6363.5|6367.2|6364.4|6366.1|6363.3|5
1614857710000|2021-03-04 11:35:10|6366.7|6363.9|6366.7|6363.9|6366.7|6363.9|6366.3|6363.5|4
1614857720000|2021-03-04 11:35:20|6366.3|6363.5|6366.7|6363.9|6366.7|6363.9|6366.3|6363.5|1
1614857730000|2021-03-04 11:35:30|6366.3|6363.5|6366.7|6363.9|6366.7|6363.9|6366.3|6363.5|1
1614857740000|2021-03-04 11:35:40|6367.1|6364.3|6367.3|6364.5|6367.3|6364.5|6367.1|6364.3|0
1614857750000|2021-03-04 11:35:50|||||||||22
1614857760000|2021-03-04 11:36:00|6366.7|6363.9|6367.3|6364.5|6367.3|6364.5|6366.7|6363.9|35
1614857770000|2021-03-04 11:36:10|||||||||1
1614857780000|2021-03-04 11:36:20|||||||||3
1614857790000|2021-03-04 11:36:30|6366.3|6363.5|6366.7|6363.9|6366.7|6363.9|6366.3|6363.5|15
1614857800000|2021-03-04 11:36:40|6366.3|6363.5|6366.7|6363.9|6366.7|6363.9|6366.3|6363.5|3
1614857810000|2021-03-04 11:36:50|6366.3|6363.5|6366.7|6363.9|6366.7|6363.9|6366.3|6363.5|4
1614857820000|2021-03-04 11:37:00|6366.3|6363.5|6369.3|6366.5|6369.3|6366.5|6366.3|6363.5|34
1614857830000|2021-03-04 11:37:10|6370|6367.2|6370.7|6367.9|6370.7|6367.9|6369.8|6367|21
1614857840000|2021-03-04 11:37:20|6371.1|6368.3|6371.1|6368.3|6371.2|6368.4|6370.7|6367.9|5
1614857850000|2021-03-04 11:37:30|6370.7|6367.9|6371.1|6368.3|6371.1|6368.3|6370.7|6367.9|0
1614857860000|2021-03-04 11:37:40|||||||||1
1614857870000|2021-03-04 11:37:50|6373.1|6370.3|6373.5|6370.7|6373.5|6370.7|6373.1|6370.3|74
1614857880000|2021-03-04 11:38:00|6373.1|6370.3|6375|6372.2|6375|6372.2|6373.1|6370.3|6
1614857890000|2021-03-04 11:38:10|6375.5|6372.7|6374.1|6371.3|6375.5|6372.7|6374.1|6371.3|9
1614857900000|2021-03-04 11:38:20|6374.5|6371.7|6375.1|6372.3|6375.1|6372.3|6373.7|6370.9|8
1614857910000|2021-03-04 11:38:30|6374.5|6371.7|6376|6373.2|6376|6373.2|6374.1|6371.3|2
1614857920000|2021-03-04 11:38:40|6375.6|6372.8|6377.5|6374.7|6379.1|6376.3|6375.6|6372.8|31
1614857930000|2021-03-04 11:38:50|6377.9|6375.1|6379.1|6376.3|6379.1|6376.3|6377.5|6374.7|4
1614857940000|2021-03-04 11:39:00|6379.5|6376.7|6378.5|6375.7|6379.5|6376.7|6378.2|6375.4|42
1614857950000|2021-03-04 11:39:10|6378.1|6375.3|6379.1|6376.3|6380.5|6377.7|6378.1|6375.3|67
1614857960000|2021-03-04 11:39:20|6379.5|6376.7|6380.1|6377.3|6380.1|6377.3|6379.5|6376.7|1
1614857970000|2021-03-04 11:39:30|6379.7|6376.9|6381.1|6378.3|6381.1|6378.3|6379.7|6376.9|31
1614857980000|2021-03-04 11:39:40|6382.1|6379.3|6383.1|6380.3|6383.1|6380.3|6382.1|6379.3|42
1614857990000|2021-03-04 11:39:50|6383|6380.2|6382.5|6379.7|6383|6380.2|6382.1|6379.3|14
1614858000000|2021-03-04 11:40:00|6383|6380.2|6383.1|6380.3|6383.5|6380.7|6382.5|6379.7|9
1614858010000|2021-03-04 11:40:10|6384.6|6381.8|6385|6382.2|6386|6383.2|6384.6|6381.8|61
1614858020000|2021-03-04 11:40:20|6383.5|6380.7|6380.7|6377.9|6383.5|6380.7|6380.3|6377.5|382
1614858030000|2021-03-04 11:40:30|6380.3|6377.5|6380.3|6377.5|6382.3|6379.5|6380.3|6377.5|6
1614858040000|2021-03-04 11:40:40|6380.7|6377.9|6380.7|6377.9|6380.7|6377.9|6380.3|6377.5|12
1614858050000|2021-03-04 11:40:50|6380.3|6377.5|6379.7|6376.9|6380.3|6377.5|6379.3|6376.5|4
1614858060000|2021-03-04 11:41:00|6379.3|6376.5|6378.3|6375.5|6379.7|6376.9|6378.3|6375.5|5
1614858070000|2021-03-04 11:41:10|6378.7|6375.9|6378.3|6375.5|6379.3|6376.5|6378.3|6375.5|2
1614858080000|2021-03-04 11:41:20|6379.2|6376.4|6378.3|6375.5|6379.3|6376.5|6378.3|6375.5|4
1614858090000|2021-03-04 11:41:30|6377.8|6375|6377.6|6374.8|6378.3|6375.5|6377.3|6374.5|8
1614858100000|2021-03-04 11:41:40|6377.3|6374.5|6376|6373.2|6377.3|6374.5|6376|6373.2|5
1614858110000|2021-03-04 11:41:50|6375.3|6372.5|6375|6372.2|6375.7|6372.9|6374.5|6371.7|11
1614858120000|2021-03-04 11:42:00|6375.3|6372.5|6377.5|6374.7|6377.5|6374.7|6375.3|6372.5|42
1614858130000|2021-03-04 11:42:10|6376.3|6373.5|6376.3|6373.5|6377.3|6374.5|6376.3|6373.5|8
1614858150000|2021-03-04 11:42:30|6377.3|6374.5|6377.3|6374.5|6377.3|6374.5|6377.3|6374.5|57
1614858160000|2021-03-04 11:42:40|6376.3|6373.5|6376.7|6373.9|6376.7|6373.9|6376.2|6373.4|56
1614858170000|2021-03-04 11:42:50|6376.3|6373.5|6376|6373.2|6376.3|6373.5|6375.8|6373|1
1614858180000|2021-03-04 11:43:00|6375.8|6373|6373.3|6370.5|6375.8|6373|6373.3|6370.5|5
1614858190000|2021-03-04 11:43:10|6374.2|6371.4|6373.3|6370.5|6374.2|6371.4|6373|6370.2|4
1614858200000|2021-03-04 11:43:20|6373|6370.2|6372.5|6369.7|6373|6370.2|6372.5|6369.7|0
1614858210000|2021-03-04 11:43:30|6372.3|6369.5|6371.5|6368.7|6372.3|6369.5|6371.5|6368.7|1
1614858220000|2021-03-04 11:43:40|6371.3|6368.5|6371.7|6368.9|6372.3|6369.5|6371.3|6368.5|13
1614858230000|2021-03-04 11:43:50|6371.3|6368.5|6373.3|6370.5|6374.3|6371.5|6371.3|6368.5|98
1614858240000|2021-03-04 11:44:00|||||||||3
1614858250000|2021-03-04 11:44:10|6373.7|6370.9|6373.3|6370.5|6373.7|6370.9|6373.3|6370.5|2
1614858260000|2021-03-04 11:44:20|6372.8|6370|6372.3|6369.5|6372.8|6370|6372.3|6369.5|3
1614858270000|2021-03-04 11:44:30|6373.7|6370.9|6373.8|6371|6374.2|6371.4|6373.3|6370.5|3
1614858280000|2021-03-04 11:44:40|6374.2|6371.4|6372.8|6370|6374.2|6371.4|6372.8|6370|4
1614858290000|2021-03-04 11:44:50|6373.3|6370.5|6374.1|6371.3|6374.2|6371.4|6373.3|6370.5|7
1614858300000|2021-03-04 11:45:00|6374.2|6371.4|6376|6373.2|6376.8|6374|6374.2|6371.4|21
1614858310000|2021-03-04 11:45:10|6376.3|6373.5|6374.8|6372|6376.3|6373.5|6374.8|6372|24
1614858320000|2021-03-04 11:45:20|6374.6|6371.8|6373.8|6371|6374.6|6371.8|6373.3|6370.5|2
1614858330000|2021-03-04 11:45:30|6373.7|6370.9|6374|6371.2|6374.3|6371.5|6373.3|6370.5|2
1614858340000|2021-03-04 11:45:40|6374.3|6371.5|6376.3|6373.5|6376.3|6373.5|6373.7|6370.9|18
1614858350000|2021-03-04 11:45:50|6376.1|6373.3|6375|6372.2|6376.3|6373.5|6375|6372.2|8
1614858360000|2021-03-04 11:46:00|6374.8|6372|6374.5|6371.7|6374.8|6372|6374.5|6371.7|0
1614858370000|2021-03-04 11:46:10|6374|6371.2|6373.7|6370.9|6374.3|6371.5|6372.5|6369.7|5
1614858380000|2021-03-04 11:46:20|6373.6|6370.8|6373.3|6370.5|6373.7|6370.9|6373|6370.2|1
1614858390000|2021-03-04 11:46:30|6373|6370.2|6373.3|6370.5|6373.3|6370.5|6373|6370.2|2
1614858400000|2021-03-04 11:46:40|6374.2|6371.4|6375.3|6372.5|6375.3|6372.5|6373.8|6371|3
1614858410000|2021-03-04 11:46:50|6374.9|6372.1|6374.9|6372.1|6375.3|6372.5|6374.9|6372.1|2
1614858420000|2021-03-04 11:47:00|6375.3|6372.5|6375.3|6372.5|6375.3|6372.5|6374.3|6371.5|6
1614858430000|2021-03-04 11:47:10|6374.9|6372.1|6375.9|6373.1|6376.3|6373.5|6374.9|6372.1|25
1614858440000|2021-03-04 11:47:20|6376.3|6373.5|6376.3|6373.5|6376.3|6373.5|6375.9|6373.1|3
1614858450000|2021-03-04 11:47:30|6376.7|6373.9|6376.3|6373.5|6377.2|6374.4|6376.3|6373.5|11
1614858460000|2021-03-04 11:47:40|6375.8|6373|6375.4|6372.6|6375.8|6373|6375.4|6372.6|5
1614858470000|2021-03-04 11:47:50|6376.4|6373.6|6375.9|6373.1|6376.4|6373.6|6375.4|6372.6|5
1614858480000|2021-03-04 11:48:00|6376.3|6373.5|6377.3|6374.5|6377.3|6374.5|6376.3|6373.5|39
1614858490000|2021-03-04 11:48:10|6376.9|6374.1|6377.3|6374.5|6377.3|6374.5|6376.9|6374.1|3
1614858500000|2021-03-04 11:48:20|6377.4|6374.6|6382.1|6379.3|6383|6380.2|6377.4|6374.6|453
1614858510000|2021-03-04 11:48:30|6382.9|6380.1|6382.7|6379.9|6383.1|6380.3|6382.6|6379.8|33
1614858520000|2021-03-04 11:48:40|6383.1|6380.3|6383.2|6380.4|6384.1|6381.3|6382.7|6379.9|15
1614858530000|2021-03-04 11:48:50|6382.7|6379.9|6383.7|6380.9|6384.1|6381.3|6382.7|6379.9|24
1614858540000|2021-03-04 11:49:00|6384.1|6381.3|6385|6382.2|6385|6382.2|6384.1|6381.3|3
1614858550000|2021-03-04 11:49:10|6385.1|6382.3|6382.6|6379.8|6385.1|6382.3|6382.6|6379.8|38
1614858560000|2021-03-04 11:49:20|6382.2|6379.4|6382.1|6379.3|6382.2|6379.4|6381.2|6378.4|6
1614858570000|2021-03-04 11:49:30|6382.2|6379.4|6385.1|6382.3|6385.1|6382.3|6382.2|6379.4|39
1614858580000|2021-03-04 11:49:40|6385.5|6382.7|6384.2|6381.4|6386|6383.2|6384.2|6381.4|47
1614858590000|2021-03-04 11:49:50|6384.1|6381.3|6385.1|6382.3|6386.1|6383.3|6384.1|6381.3|23
1614858600000|2021-03-04 11:50:00|6385.5|6382.7|6385.1|6382.3|6385.5|6382.7|6384.7|6381.9|10
1614858610000|2021-03-04 11:50:10|6386.1|6383.3|6383.7|6380.9|6386.2|6383.4|6383.1|6380.3|81
1614858620000|2021-03-04 11:50:20|6384.1|6381.3|6386.1|6383.3|6386.1|6383.3|6384.1|6381.3|13
1614858630000|2021-03-04 11:50:30|6385.7|6382.9|6386.1|6383.3|6386.2|6383.4|6384.7|6381.9|16
1614858640000|2021-03-04 11:50:40|6385.2|6382.4|6384.7|6381.9|6386.2|6383.4|6384.7|6381.9|31
1614858650000|2021-03-04 11:50:50|6386.2|6383.4|6386.2|6383.4|6386.2|6383.4|6385.2|6382.4|26
1614858660000|2021-03-04 11:51:00|6386.1|6383.3|6386.2|6383.4|6386.2|6383.4|6385.7|6382.9|22
1614858670000|2021-03-04 11:51:10|6385.8|6383|6385.7|6382.9|6386.2|6383.4|6385.7|6382.9|3
1614858680000|2021-03-04 11:51:20|6386.1|6383.3|6385.4|6382.6|6386.1|6383.3|6384.7|6381.9|2
1614858690000|2021-03-04 11:51:30|6386.2|6383.4|6386.1|6383.3|6386.2|6383.4|6386.1|6383.3|6
1614858700000|2021-03-04 11:51:40|6385.7|6382.9|6385.1|6382.3|6386.1|6383.3|6384.7|6381.9|30
1614858710000|2021-03-04 11:51:50|6385.2|6382.4|6386.1|6383.3|6386.1|6383.3|6385.2|6382.4|14
1614858720000|2021-03-04 11:52:00|6386.2|6383.4|6385.7|6382.9|6386.2|6383.4|6385.7|6382.9|13
1614858730000|2021-03-04 11:52:10|6386.1|6383.3|6386.1|6383.3|6386.1|6383.3|6385.2|6382.4|19
1614858740000|2021-03-04 11:52:20|6388.1|6385.3|6392.1|6389.3|6392.5|6389.7|6388.1|6385.3|65
1614858750000|2021-03-04 11:52:30|6391.7|6388.9|6390.7|6387.9|6392.1|6389.3|6390.7|6387.9|4
1614858760000|2021-03-04 11:52:40|6391.1|6388.3|6391.1|6388.3|6391.1|6388.3|6389.1|6386.3|19
1614858770000|2021-03-04 11:52:50|6391.5|6388.7|6392.1|6389.3|6392.1|6389.3|6391.2|6388.4|57
1614858780000|2021-03-04 11:53:00|6392.2|6389.4|6390.8|6388|6392.2|6389.4|6390.7|6387.9|90
1614858790000|2021-03-04 11:53:10|6390.7|6387.9|6394.6|6391.8|6394.6|6391.8|6390.7|6387.9|49
1614858800000|2021-03-04 11:53:20|6394.2|6391.4|6395|6392.2|6397.2|6394.4|6392.1|6389.3|142
1614858810000|2021-03-04 11:53:30|6395.1|6392.3|6392.3|6389.5|6395.2|6392.4|6392.3|6389.5|54
1614858820000|2021-03-04 11:53:40|6392.2|6389.4|6393.1|6390.3|6394.6|6391.8|6392.2|6389.4|27
1614858830000|2021-03-04 11:53:50|6392.7|6389.9|6394.6|6391.8|6394.6|6391.8|6392.7|6389.9|11
1614858840000|2021-03-04 11:54:00|6395|6392.2|6397.1|6394.3|6397.5|6394.7|6395|6392.2|16
1614858850000|2021-03-04 11:54:10|6397.5|6394.7|6396.1|6393.3|6398|6395.2|6396.1|6393.3|8
1614858860000|2021-03-04 11:54:20|6396.7|6393.9|6396.1|6393.3|6397.1|6394.3|6396.1|6393.3|5
1614858870000|2021-03-04 11:54:30|6395.1|6392.3|6396.1|6393.3|6396.1|6393.3|6395.1|6392.3|45
1614858880000|2021-03-04 11:54:40|6395.5|6392.7|6396.2|6393.4|6396.2|6393.4|6395.5|6392.7|60
1614858890000|2021-03-04 11:54:50|6397.2|6394.4|6399.1|6396.3|6399.1|6396.3|6396.2|6393.4|24
1614858900000|2021-03-04 11:55:00|6399|6396.2|6398.7|6395.9|6399.1|6396.3|6398.2|6395.4|20
1614858910000|2021-03-04 11:55:10|6398.2|6395.4|6399.1|6396.3|6399.2|6396.4|6398.2|6395.4|13
1614858920000|2021-03-04 11:55:20|6398.7|6395.9|6400.6|6397.8|6401.1|6398.3|6398.7|6395.9|61
1614858930000|2021-03-04 11:55:30|6401|6398.2|6400.2|6397.4|6402.1|6399.3|6399.6|6396.8|31
1614858940000|2021-03-04 11:55:40|6401|6398.2|6399.2|6396.4|6402.1|6399.3|6399.2|6396.4|25
1614858950000|2021-03-04 11:55:50|6399.1|6396.3|6399.7|6396.9|6400.1|6397.3|6398.1|6395.3|65
1614858960000|2021-03-04 11:56:00|6399.6|6396.8|6400.6|6397.8|6400.6|6397.8|6399.1|6396.3|19
1614858970000|2021-03-04 11:56:10|6401.1|6398.3|6400.1|6397.3|6401.1|6398.3|6399.1|6396.3|39
1614858980000|2021-03-04 11:56:20|6399.7|6396.9|6399.1|6396.3|6400.1|6397.3|6399.1|6396.3|12
1614858990000|2021-03-04 11:56:30|6398.5|6395.7|6399.1|6396.3|6399.1|6396.3|6398.1|6395.3|6
1614859000000|2021-03-04 11:56:40|6398.5|6395.7|6398.1|6395.3|6399.1|6396.3|6398.1|6395.3|14
1614859010000|2021-03-04 11:56:50|6397.3|6394.5|6396.1|6393.3|6397.5|6394.7|6395.2|6392.4|32
1614859020000|2021-03-04 11:57:00|6396.5|6393.7|6398.1|6395.3|6398.1|6395.3|6395.2|6392.4|38
1614859030000|2021-03-04 11:57:10|6398.5|6395.7|6396.5|6393.7|6398.5|6395.7|6396.1|6393.3|6
1614859040000|2021-03-04 11:57:20|6396.9|6394.1|6397.1|6394.3|6397.1|6394.3|6396.9|6394.1|2
1614859050000|2021-03-04 11:57:30|6397.5|6394.7|6397.1|6394.3|6397.5|6394.7|6397.1|6394.3|4
1614859060000|2021-03-04 11:57:40|6397.5|6394.7|6397.5|6394.7|6398|6395.2|6397.1|6394.3|11
1614859070000|2021-03-04 11:57:50|6397.1|6394.3|6397.1|6394.3|6397.9|6395.1|6396.5|6393.7|11
1614859080000|2021-03-04 11:58:00|6397.2|6394.4|6400.1|6397.3|6400.1|6397.3|6397.2|6394.4|32
1614859090000|2021-03-04 11:58:10|6400|6397.2|6399.9|6397.1|6400.1|6397.3|6399.5|6396.7|9
1614859100000|2021-03-04 11:58:20|6399.7|6396.9|6399|6396.2|6399.7|6396.9|6399|6396.2|13
1614859110000|2021-03-04 11:58:30|6399.1|6396.3|6397.5|6394.7|6399.5|6396.7|6397.1|6394.3|50
1614859120000|2021-03-04 11:58:40|6397.6|6394.8|6397.1|6394.3|6398.1|6395.3|6397.1|6394.3|7
1614859130000|2021-03-04 11:58:50|6397.5|6394.7|6397.5|6394.7|6398.1|6395.3|6397.5|6394.7|3
1614859140000|2021-03-04 11:59:00|6397.1|6394.3|6398.6|6395.8|6398.6|6395.8|6397.1|6394.3|8
1614859150000|2021-03-04 11:59:10|6398|6395.2|6397.5|6394.7|6398.1|6395.3|6397.5|6394.7|1
1614859160000|2021-03-04 11:59:20|6400|6397.2|6402.1|6399.3|6403.5|6400.7|6400|6397.2|252
1614859170000|2021-03-04 11:59:30|6401.6|6398.8|6401.5|6398.7|6401.6|6398.8|6401.1|6398.3|5
1614859180000|2021-03-04 11:59:40|6401.1|6398.3|6401.1|6398.3|6402.1|6399.3|6401.1|6398.3|13
1614859190000|2021-03-04 11:59:50|6401|6398.2|6401.5|6398.7|6402|6399.2|6401|6398.2|4
1614859200000|2021-03-04 12:00:00|6402|6399.2|6403.9|6401.1|6404.8|6402|6401.5|6398.7|128
1614859210000|2021-03-04 12:00:10|6403|6400.2|6404|6401.2|6404.4|6401.6|6403|6400.2|17
1614859220000|2021-03-04 12:00:20|6404.4|6401.6|6409.8|6407|6409.8|6407|6404|6401.2|222
1614859230000|2021-03-04 12:00:30|6409.9|6407.1|6409.3|6406.5|6411.8|6409|6408|6405.2|76
1614859240000|2021-03-04 12:00:40|6409|6406.2|6408.9|6406.1|6409.5|6406.7|6408.5|6405.7|43
1614859250000|2021-03-04 12:00:50|6408.5|6405.7|6408.9|6406.1|6409.9|6407.1|6408.5|6405.7|7
1614859260000|2021-03-04 12:01:00|6409.4|6406.6|6409.9|6407.1|6410|6407.2|6409|6406.2|30
1614859270000|2021-03-04 12:01:10|6409.5|6406.7|6408.3|6405.5|6409.9|6407.1|6407.9|6405.1|12
1614859280000|2021-03-04 12:01:20|6408.9|6406.1|6408.5|6405.7|6408.9|6406.1|6408.5|6405.7|2
1614859290000|2021-03-04 12:01:30|6407.5|6404.7|6408.3|6405.5|6408.5|6405.7|6407.5|6404.7|27
1614859300000|2021-03-04 12:01:40|6408.9|6406.1|6407.9|6405.1|6408.9|6406.1|6407.5|6404.7|2
1614859310000|2021-03-04 12:01:50|6407.5|6404.7|6407.5|6404.7|6407.9|6405.1|6407.5|6404.7|17
1614859320000|2021-03-04 12:02:00|6407.9|6405.1|6404.9|6402.1|6409.4|6406.6|6404.9|6402.1|39
1614859330000|2021-03-04 12:02:10|6404.5|6401.7|6404|6401.2|6404.9|6402.1|6404|6401.2|7
1614859340000|2021-03-04 12:02:20|6404.8|6402|6401.4|6398.6|6407.1|6402.1|6401|6397.1|216
1614859350000|2021-03-04 12:02:30|6401.9|6399.1|6401.4|6398.6|6401.9|6399.1|6400.5|6397.7|33
1614859360000|2021-03-04 12:02:40|6402.3|6399.5|6404.9|6402.1|6405.3|6402.5|6402.3|6399.5|41
1614859370000|2021-03-04 12:02:50|6402.8|6400|6401.9|6399.1|6402.8|6400|6401.3|6398.5|24
1614859380000|2021-03-04 12:03:00|6401.3|6398.5|6400.9|6398.1|6402.8|6400|6400.9|6398.1|109
1614859390000|2021-03-04 12:03:10|6400.4|6397.6|6399.9|6397.1|6400.4|6397.6|6399.9|6397.1|21
1614859400000|2021-03-04 12:03:20|6399.1|6396.3|6398.5|6395.7|6399.1|6396.3|6397|6394.2|39
1614859410000|2021-03-04 12:03:30|6398|6395.2|6397.4|6394.6|6398.9|6396.1|6397.4|6394.6|22
1614859420000|2021-03-04 12:03:40|6397.9|6395.1|6396.4|6393.6|6397.9|6395.1|6396|6393.2|81
1614859430000|2021-03-04 12:03:50|6396.9|6394.1|6397.4|6394.6|6397.9|6395.1|6396.9|6394.1|11
1614859440000|2021-03-04 12:04:00|6397.5|6394.7|6397|6394.2|6398.9|6396.1|6396.5|6393.7|62
1614859450000|2021-03-04 12:04:10|6396.5|6393.7|6396.9|6394.1|6396.9|6394.1|6396|6393.2|3
1614859460000|2021-03-04 12:04:20|6396.5|6393.7|6396.4|6393.6|6396.5|6393.7|6396.1|6393.3|2
1614859470000|2021-03-04 12:04:30|6396.5|6393.7|6395.9|6393.1|6397.6|6394.8|6395.5|6392.7|127
1614859480000|2021-03-04 12:04:40|6395.5|6391.5|6391.9|6389.1|6395.5|6392.1|6391.5|6388.7|82
1614859490000|2021-03-04 12:04:50|6392.1|6389.3|6391.4|6388.6|6392.9|6390.1|6391.4|6388.6|11
1614859500000|2021-03-04 12:05:00|6391.5|6388.7|6392.9|6390.1|6393.2|6390.4|6391.5|6388.7|19
1614859510000|2021-03-04 12:05:10|6393.2|6390.4|6393.2|6390.4|6394.2|6391.4|6392.9|6390.1|16
1614859520000|2021-03-04 12:05:20|6392.9|6390.1|6393.2|6390.4|6393.9|6391.1|6392|6389.2|14
1614859530000|2021-03-04 12:05:30|6393.7|6390.9|6393.2|6390.4|6394.2|6391.4|6393.2|6390.4|2
1614859540000|2021-03-04 12:05:40|6393.7|6390.9|6392.7|6389.9|6393.7|6390.9|6392.2|6389.4|3
1614859550000|2021-03-04 12:05:50|6392.9|6390.1|6396.2|6393.4|6396.2|6393.4|6392.9|6390.1|33
1614859560000|2021-03-04 12:06:00|6396.6|6393.8|6395.7|6392.9|6397.2|6394.4|6395.7|6392.9|8
1614859570000|2021-03-04 12:06:10|6395.2|6392.4|6395.2|6392.4|6395.7|6392.9|6395.2|6392.4|9
1614859580000|2021-03-04 12:06:20|6395.6|6392.8|6397.7|6394.9|6397.7|6394.9|6395.6|6392.8|219
1614859590000|2021-03-04 12:06:30|6397.6|6394.8|6396.2|6393.4|6397.6|6394.8|6395.9|6393.1|3
1614859600000|2021-03-04 12:06:40|6396.6|6393.8|6394.9|6392.1|6396.7|6393.9|6394.9|6392.1|15
1614859610000|2021-03-04 12:06:50|6395.2|6392.4|6392.9|6390.1|6395.2|6392.4|6392.9|6390.1|10
1614859620000|2021-03-04 12:07:00|6393.2|6390.4|6393.6|6390.8|6393.6|6390.8|6392.9|6390.1|10
1614859630000|2021-03-04 12:07:10|6393.9|6391.1|6392.9|6390.1|6394.7|6391.9|6392|6389.2|48
1614859640000|2021-03-04 12:07:20|6392.2|6389.4|6392.9|6390.1|6392.9|6390.1|6392.2|6389.4|19
1614859650000|2021-03-04 12:07:30|6392.1|6389.3|6392.9|6390.1|6392.9|6390.1|6392.1|6389.3|7
1614859660000|2021-03-04 12:07:40|6393.9|6391.1|6393.9|6391.1|6394.9|6392.1|6393.9|6391.1|55
1614859670000|2021-03-04 12:07:50|6393.5|6390.7|6394.9|6392.1|6395.7|6392.9|6393|6390.2|15
1614859680000|2021-03-04 12:08:00|6395.7|6392.9|6395.2|6392.4|6395.7|6392.9|6394.9|6392.1|5
1614859690000|2021-03-04 12:08:10|6395|6392.2|6394.7|6391.9|6395|6392.2|6394|6391.2|8
1614859700000|2021-03-04 12:08:20|||||||||25
1614859710000|2021-03-04 12:08:30|6394.9|6392.1|6395.2|6392.4|6395.7|6392.9|6394.9|6392.1|11
1614859720000|2021-03-04 12:08:40|6395.4|6392.6|6395.4|6392.6|6395.4|6392.6|6395.4|6392.6|1
1614859730000|2021-03-04 12:08:50|6394.9|6392.1|6395.9|6393.1|6395.9|6393.1|6394.9|6392.1|5
1614859740000|2021-03-04 12:09:00|||||||||3
1614859760000|2021-03-04 12:09:20|6396|6393.2|6397.2|6394.4|6398.2|6395.4|6396|6393.2|49
1614859770000|2021-03-04 12:09:30|6397.6|6394.8|6398.9|6396.1|6398.9|6396.1|6397.6|6394.8|16
1614859780000|2021-03-04 12:09:40|6399.2|6396.4|6399.2|6396.4|6399.9|6397.1|6398.9|6396.1|21
1614859790000|2021-03-04 12:09:50|6399.6|6396.8|6399.9|6397.1|6399.9|6397.1|6398.9|6396.1|4
1614859800000|2021-03-04 12:10:00|6399.2|6396.4|6398.9|6396.1|6399.2|6396.4|6398.9|6396.1|9
1614859810000|2021-03-04 12:10:10|6399.1|6396.3|6399.4|6396.6|6399.9|6397.1|6398.9|6396.1|63
1614859820000|2021-03-04 12:10:20|6399.7|6396.9|6399.5|6396.7|6399.9|6397.1|6398.9|6396.1|14
1614859830000|2021-03-04 12:10:30|6399.9|6397.1|6401.2|6398.4|6401.7|6398.9|6399.9|6397.1|37
1614859840000|2021-03-04 12:10:40|6401.6|6398.8|6402.2|6399.4|6402.2|6399.4|6401.2|6398.4|4
1614859850000|2021-03-04 12:10:50|6402.5|6399.7|6401.9|6399.1|6403.2|6400.4|6401.9|6399.1|7
1614859860000|2021-03-04 12:11:00|6402|6399.2|6402.2|6399.4|6402.7|6399.9|6401.9|6399.1|35
1614859870000|2021-03-04 12:11:10|6401.9|6399.1|6402.2|6399.4|6402.2|6399.4|6401.9|6399.1|1
1614859880000|2021-03-04 12:11:20|6402.7|6399.9|6402.2|6399.4|6402.7|6399.9|6402.2|6399.4|9
1614859890000|2021-03-04 12:11:30|6401.9|6399.1|6401.9|6399.1|6402.2|6399.4|6401.9|6399.1|0
1614859900000|2021-03-04 12:11:40|6402.6|6399.8|6402.4|6399.6|6402.7|6399.9|6402.4|6399.6|5
1614859910000|2021-03-04 12:11:50|6402.2|6399.4|6402.7|6399.9|6402.7|6399.9|6402.2|6399.4|22
1614859920000|2021-03-04 12:12:00|6403.1|6400.3|6405.4|6402.6|6406.7|6403.9|6403.1|6400.3|33
1614859930000|2021-03-04 12:12:10|6405.9|6403.1|6407.9|6405.1|6408.7|6405.9|6405.9|6403.1|213
1614859940000|2021-03-04 12:12:20|6407.5|6404.7|6406.2|6403.4|6407.9|6405.1|6405.9|6403.1|6
1614859950000|2021-03-04 12:12:30|6406.7|6403.9|6407.2|6404.4|6407.2|6404.4|6406.2|6403.4|69
1614859960000|2021-03-04 12:12:40|6406.9|6404.1|6405.9|6403.1|6406.9|6404.1|6405.9|6403.1|6
1614859970000|2021-03-04 12:12:50|6406.2|6403.4|6404.9|6402.1|6406.2|6403.4|6404.4|6401.6|6
1614859980000|2021-03-04 12:13:00|6405.2|6402.4|6404.9|6402.1|6405.7|6402.9|6404.9|6402.1|16
1614859990000|2021-03-04 12:13:10|6405.2|6402.4|6405.2|6402.4|6405.2|6402.4|6405.2|6402.4|4
1614860000000|2021-03-04 12:13:20|6405.9|6403.1|6405.9|6403.1|6406.7|6403.9|6405.4|6402.6|8
1614860010000|2021-03-04 12:13:30|6405.5|6402.7|6405.4|6402.6|6405.9|6403.1|6405.2|6402.4|10
1614860020000|2021-03-04 12:13:40|6404.9|6402.1|6402.9|6400.1|6404.9|6402.1|6402.9|6400.1|25
1614860030000|2021-03-04 12:13:50|6403.2|6400.4|6402.9|6400.1|6403.5|6400.7|6402.5|6399.7|3
1614860040000|2021-03-04 12:14:00|6403.2|6400.4|6403.9|6401.1|6404.2|6401.4|6402.9|6400.1|3
1614860050000|2021-03-04 12:14:10|6402.7|6399.9|6402.9|6400.1|6403.2|6400.4|6401.9|6399.1|7
1614860060000|2021-03-04 12:14:20|6403.2|6400.4|6402.9|6400.1|6403.4|6400.6|6402.9|6400.1|3
1614860070000|2021-03-04 12:14:30|6403.2|6400.4|6403.2|6400.4|6403.2|6400.4|6403.2|6400.4|1
1614860080000|2021-03-04 12:14:40|6402.9|6400.1|6402.2|6399.4|6402.9|6400.1|6401.9|6399.1|7
1614860090000|2021-03-04 12:14:50|6401.9|6399.1|6403.2|6400.4|6403.2|6400.4|6401.9|6399.1|9
1614860100000|2021-03-04 12:15:00|6403.6|6400.8|6403.2|6400.4|6404.6|6401.8|6403.2|6400.4|5
1614860110000|2021-03-04 12:15:10|6402.9|6400.1|6402.9|6400.1|6402.9|6400.1|6402.9|6400.1|1
1614860120000|2021-03-04 12:15:20|6403.2|6400.4|6403.5|6400.7|6404.2|6401.4|6403.2|6400.4|3
1614860130000|2021-03-04 12:15:30|6403.2|6400.4|6403.9|6401.1|6403.9|6401.1|6403.2|6400.4|31
1614860140000|2021-03-04 12:15:40|6403.2|6400.4|6401.9|6399.1|6403.2|6400.4|6401.4|6398.6|5
1614860150000|2021-03-04 12:15:50|6401.5|6398.7|6401|6398.2|6401.9|6399.1|6400.9|6398.1|32
1614860160000|2021-03-04 12:16:00|6400.9|6398.1|6399.9|6397.1|6400.9|6398.1|6399.9|6397.1|172
1614860170000|2021-03-04 12:16:10|6399|6396.2|6399.4|6396.6|6399.4|6396.6|6399|6396.2|7
1614860180000|2021-03-04 12:16:20|6399.7|6396.9|6399.9|6397.1|6399.9|6397.1|6399|6396.2|22
1614860190000|2021-03-04 12:16:30|6400.9|6398.1|6400.9|6398.1|6400.9|6398.1|6400.9|6398.1|41
1614860200000|2021-03-04 12:16:40|6400|6397.2|6399.9|6397.1|6401.2|6398.4|6399.9|6397.1|7
1614860210000|2021-03-04 12:16:50|6399.7|6396.9|6398.9|6396.1|6399.7|6396.9|6397.9|6395.1|48
1614860220000|2021-03-04 12:17:00|6398.5|6395.7|6400.9|6398.1|6401.2|6398.4|6398.5|6395.7|11
1614860230000|2021-03-04 12:17:10|6400.6|6397.8|6397.9|6395.1|6400.6|6397.8|6397.9|6395.1|15
1614860240000|2021-03-04 12:17:20|6398.2|6395.4|6398.2|6395.4|6398.9|6396.1|6397.9|6395.1|2
1614860250000|2021-03-04 12:17:30|6397.9|6395.1|6398.9|6396.1|6399.2|6396.4|6397.9|6395.1|8
1614860260000|2021-03-04 12:17:40|6399.1|6396.3|6399.9|6397.1|6399.9|6397.1|6399.1|6396.3|11
1614860270000|2021-03-04 12:17:50|6399.7|6396.9|6399.9|6397.1|6399.9|6397.1|6398.9|6396.1|20
1614860280000|2021-03-04 12:18:00|6399.8|6397|6399.2|6396.4|6399.8|6397|6398.8|6396|12
1614860290000|2021-03-04 12:18:10|6398.8|6396|6399.5|6396.7|6400|6397.2|6398.8|6396|77
1614860300000|2021-03-04 12:18:20|6399.8|6397|6399.8|6397|6399.8|6397|6399.8|6397|4
1614860310000|2021-03-04 12:18:30|6400|6397.2|6399.8|6397|6400|6397.2|6399.8|6397|2
1614860320000|2021-03-04 12:18:40|6399.5|6396.7|6399.8|6397|6399.8|6397|6399.1|6396.3|13
1614860330000|2021-03-04 12:18:50|6399.1|6396.3|6402.6|6399.8|6402.6|6399.8|6398.8|6396|209
1614860340000|2021-03-04 12:19:00|6402.7|6399.9|6401.5|6398.7|6402.8|6400|6400.5|6397.7|65
1614860350000|2021-03-04 12:19:10|6401.8|6399|6400.8|6398|6401.8|6399|6400.8|6398|17
1614860360000|2021-03-04 12:19:20|6400.1|6397.3|6400.5|6397.7|6400.5|6397.7|6400|6397.2|11
1614860370000|2021-03-04 12:19:30|6400.8|6398|6400.5|6397.7|6400.8|6398|6399.8|6397|6
1614860380000|2021-03-04 12:19:40|6400.8|6398|6398.8|6396|6400.8|6398|6398.8|6396|10
1614860390000|2021-03-04 12:19:50|6399.2|6396.4|6401|6398.2|6401.3|6398.5|6398.3|6395.5|9
1614860400000|2021-03-04 12:20:00|6400.8|6398|6400.8|6398|6400.8|6398|6400|6397.2|27
1614860410000|2021-03-04 12:20:10|6401.8|6399|6401.5|6398.7|6401.8|6399|6401.5|6398.7|7
1614860420000|2021-03-04 12:20:20|6401.8|6399|6399.5|6396.7|6401.8|6399|6397.8|6395|17
1614860430000|2021-03-04 12:20:30|6399|6396.2|6398.2|6395.4|6399.3|6396.5|6397.8|6395|10
1614860440000|2021-03-04 12:20:40|6397.8|6395|6397.2|6394.4|6399|6396.2|6397|6394.2|32
1614860450000|2021-03-04 12:20:50|6396.8|6394|6396.8|6394|6396.8|6394|6396.3|6393.5|6
1614860460000|2021-03-04 12:21:00|6397|6394.2|6396.1|6393.3|6397|6394.2|6396|6393.2|2
1614860470000|2021-03-04 12:21:10|6395.8|6393|6394.8|6392|6395.8|6393|6394.5|6391.7|5
1614860480000|2021-03-04 12:21:20|6395.1|6392.3|6395|6392.2|6396.7|6393.9|6395|6392.2|16
1614860490000|2021-03-04 12:21:30|6394.8|6392|6394|6391.2|6394.8|6392|6394|6391.2|3
1614860500000|2021-03-04 12:21:40|6393.5|6390.7|6392.8|6390|6393.8|6391|6392.8|6390|4
1614860510000|2021-03-04 12:21:50|6393|6390.2|6393|6390.2|6394|6391.2|6393|6390.2|9
1614860520000|2021-03-04 12:22:00|6393.7|6390.9|6393.5|6390.7|6394|6391.2|6393|6390.2|10
1614860530000|2021-03-04 12:22:10|6393.8|6391|6394|6391.2|6394.8|6392|6393.5|6390.7|8
1614860540000|2021-03-04 12:22:20|6393.8|6391|6393.8|6391|6394.3|6391.5|6393.8|6391|6
1614860550000|2021-03-04 12:22:30|6394|6391.2|6394|6391.2|6394.3|6391.5|6394|6391.2|2
1614860560000|2021-03-04 12:22:40|6394.7|6391.9|6395.8|6393|6395.8|6393|6394.3|6391.5|13
1614860570000|2021-03-04 12:22:50|6396.2|6393.4|6396.8|6394|6396.8|6394|6395.3|6392.5|62
1614860580000|2021-03-04 12:23:00|6397.2|6394.4|6397.3|6394.5|6397.8|6395|6396.8|6394|25
1614860590000|2021-03-04 12:23:10|6398.2|6395.4|6398.2|6395.4|6398.8|6396|6397.8|6395|116
1614860600000|2021-03-04 12:23:20|6398.7|6395.9|6399.7|6396.9|6399.7|6396.9|6398|6395.2|29
1614860610000|2021-03-04 12:23:30|6399.6|6396.8|6401.6|6398.8|6401.6|6398.8|6399.6|6396.8|30
1614860620000|2021-03-04 12:23:40|6402|6399.2|6403.6|6400.8|6404.5|6401.7|6402|6399.2|26
1614860630000|2021-03-04 12:23:50|6403.8|6401|6404.6|6401.8|6406|6403.2|6403.8|6401|34
1614860640000|2021-03-04 12:24:00|6405|6402.2|6404.6|6401.8|6405.5|6402.7|6404.6|6401.8|10
1614860650000|2021-03-04 12:24:10|6405.1|6402.3|6405|6402.2|6405.1|6402.3|6403.6|6400.8|7
1614860660000|2021-03-04 12:24:20|6404.6|6401.8|6405|6402.2|6405|6402.2|6404.6|6401.8|2
1614860670000|2021-03-04 12:24:30|6404.6|6401.8|6403.1|6400.3|6405|6402.2|6403.1|6400.3|5
1614860680000|2021-03-04 12:24:40|6403.5|6400.7|6404|6401.2|6404.5|6401.7|6403.5|6400.7|11
1614860690000|2021-03-04 12:24:50|6403.6|6400.8|6404|6401.2|6404.1|6401.3|6403.2|6400.4|11
1614860700000|2021-03-04 12:25:00|6403.6|6400.8|6401.6|6398.8|6403.6|6400.8|6401.6|6398.8|11
1614860710000|2021-03-04 12:25:10|6401.1|6398.3|6401.2|6398.4|6402|6399.2|6401.1|6398.3|38
1614860720000|2021-03-04 12:25:20|6402.5|6399.7|6401.2|6398.4|6402.6|6399.8|6401.2|6398.4|29
1614860730000|2021-03-04 12:25:30|6401.6|6398.8|6401.6|6398.8|6401.6|6398.8|6401.2|6398.4|27
1614860740000|2021-03-04 12:25:40|6401.7|6398.9|6401.1|6398.3|6401.7|6398.9|6400.7|6397.9|12
1614860750000|2021-03-04 12:25:50|6401.5|6398.7|6401.6|6398.8|6401.7|6398.9|6401.5|6398.7|31
1614860760000|2021-03-04 12:26:00|6401.2|6398.4|6402.2|6399.4|6402.6|6399.8|6400.7|6397.9|16
1614860770000|2021-03-04 12:26:10|6402.7|6399.9|6405|6402.2|6405.1|6402.3|6402.7|6399.9|9
1614860780000|2021-03-04 12:26:20|6405.5|6402.7|6405.1|6402.3|6406.6|6403.8|6405.1|6402.3|6
1614860790000|2021-03-04 12:26:30|6405.2|6402.4|6406.2|6403.4|6406.6|6403.8|6405.2|6402.4|8
1614860800000|2021-03-04 12:26:40|6406.5|6403.7|6404.6|6401.8|6406.5|6403.7|6404.6|6401.8|10
1614860810000|2021-03-04 12:26:50|6404.1|6401.3|6400.6|6397.8|6404.1|6401.3|6400.6|6397.8|19
1614860820000|2021-03-04 12:27:00|6401.4|6398.6|6401|6398.2|6402|6399.2|6400.6|6397.8|13
1614860830000|2021-03-04 12:27:10|6401.6|6398.8|6402.4|6399.6|6402.6|6399.8|6401.2|6398.4|1
1614860840000|2021-03-04 12:27:20|6402.5|6399.7|6400.8|6398|6402.7|6399.9|6400.8|6398|9
1614860850000|2021-03-04 12:27:30|6400.6|6397.8|6403.2|6400.4|6403.2|6400.4|6400.6|6397.8|27
1614860860000|2021-03-04 12:27:40|6403.6|6400.8|6403.6|6400.8|6403.6|6400.8|6403.6|6400.8|0
1614860870000|2021-03-04 12:27:50|6404|6401.2|6404.6|6401.8|6405.6|6402.8|6404|6401.2|4
1614860880000|2021-03-04 12:28:00|6405|6402.2|6406.6|6403.8|6406.6|6403.8|6405|6402.2|7
1614860890000|2021-03-04 12:28:10|6406.7|6403.9|6407.2|6404.4|6407.6|6404.8|6406.7|6403.9|30
1614860900000|2021-03-04 12:28:20|6407.6|6404.8|6407.6|6404.8|6408.1|6405.3|6407.6|6404.8|4
1614860910000|2021-03-04 12:28:30|6407.5|6404.7|6407|6404.2|6407.6|6404.8|6406.6|6403.8|57
1614860920000|2021-03-04 12:28:40|6407.1|6404.3|6407.5|6404.7|6407.5|6404.7|6407.1|6404.3|1
1614860930000|2021-03-04 12:28:50|6407.6|6404.8|6407.6|6404.8|6407.6|6404.8|6407.6|6404.8|25
1614860940000|2021-03-04 12:29:00|6407.5|6404.7|6408.6|6405.8|6409.5|6406.7|6407.5|6404.7|152
1614860950000|2021-03-04 12:29:10|6409|6406.2|6409.6|6406.8|6409.6|6406.8|6408.6|6405.8|41
1614860960000|2021-03-04 12:29:20|6409.7|6406.9|6409.6|6406.8|6409.7|6406.9|6409.6|6406.8|40
1614860970000|2021-03-04 12:29:30|6410.5|6407.7|6410.6|6407.8|6411.7|6408.9|6410.5|6407.7|65
1614860980000|2021-03-04 12:29:40|6411|6408.2|6412.5|6409.7|6412.5|6409.7|6411|6408.2|95
1614860990000|2021-03-04 12:29:50|6412.6|6409.8|6416.6|6413.8|6417.6|6414.4|6412.6|6409.8|177
1614861000000|2021-03-04 12:30:00|6416.5|6413.7|6416.2|6413.4|6418.5|6415.7|6415.8|6413|141
1614861010000|2021-03-04 12:30:10|6415.7|6412.9|6415.6|6412.8|6415.7|6412.9|6413.6|6410.8|96
1614861020000|2021-03-04 12:30:20|6416.6|6413.8|6414.2|6411.4|6416.6|6413.8|6413.8|6411|234
1614861030000|2021-03-04 12:30:30|6413.7|6410.9|6414.2|6411.4|6414.2|6411.4|6412.8|6410|7
1614861040000|2021-03-04 12:30:40|6413.8|6411|6414.7|6411.9|6414.7|6411.9|6413.8|6411|85
1614861050000|2021-03-04 12:30:50|6414.8|6412|6415.8|6413|6416.2|6413.4|6414.8|6412|62
1614861060000|2021-03-04 12:31:00|6415|6412.2|6414.6|6411.8|6415.7|6412.9|6414.2|6411.4|41
1614861070000|2021-03-04 12:31:10|6414.7|6411.9|6414.7|6411.9|6414.7|6411.9|6413.8|6411|93
1614861080000|2021-03-04 12:31:20|6414.6|6411.8|6412.2|6409.4|6414.7|6411.9|6412.2|6409.4|155
1614861090000|2021-03-04 12:31:30|6411.8|6409|6413.2|6410.4|6413.7|6410.9|6411.8|6409|18
1614861100000|2021-03-04 12:31:40|6412.8|6410|6413.2|6410.4|6414.2|6411.4|6412.8|6410|13
1614861110000|2021-03-04 12:31:50|6413.8|6411|6413.3|6410.5|6413.8|6411|6413.2|6410.4|8
1614861120000|2021-03-04 12:32:00|6413.2|6410.4|6415.8|6413|6416.7|6413.9|6413.2|6410.4|5
1614861130000|2021-03-04 12:32:10|6416.7|6413.9|6414.8|6412|6416.7|6413.9|6414.8|6412|14
1614861140000|2021-03-04 12:32:20|6413.2|6410.4|6409.8|6407|6413.6|6410.8|6409.8|6407|53
1614861150000|2021-03-04 12:32:30|6410.7|6407.9|6409.2|6406.4|6410.8|6408|6408.4|6405.6|310
1614861160000|2021-03-04 12:32:40|6408.8|6406|6409.3|6406.5|6409.8|6407|6408.8|6406|2
1614861170000|2021-03-04 12:32:50|6408.9|6406.1|6406.9|6404.1|6408.9|6406.1|6406.9|6404.1|3
1614861180000|2021-03-04 12:33:00|6406.8|6404|6409.2|6406.4|6409.2|6406.4|6406.8|6404|10
1614861190000|2021-03-04 12:33:10|6409.6|6406.8|6407.6|6404.8|6410.3|6407.5|6407.6|6404.8|2
1614861200000|2021-03-04 12:33:20|6407.8|6405|6408.4|6405.6|6408.4|6405.6|6407.8|6405|1
1614861210000|2021-03-04 12:33:30|6408.3|6405.5|6407.4|6404.6|6408.3|6405.5|6406.4|6403.6|221
1614861220000|2021-03-04 12:33:40|6406.8|6404|6407.2|6404.4|6407.3|6404.5|6406.8|6404|5
1614861230000|2021-03-04 12:33:50|6406.8|6404|6406.4|6403.6|6406.8|6404|6405.8|6403|13
1614861240000|2021-03-04 12:34:00|6406.8|6404|6406.9|6404.1|6407.8|6405|6406.4|6403.6|5
1614861250000|2021-03-04 12:34:10|6406.8|6404|6406.4|6403.6|6406.8|6404|6406.1|6403.3|5
1614861260000|2021-03-04 12:34:20|6406.9|6404.1|6406.4|6403.6|6406.9|6404.1|6406.1|6403.3|2
1614861270000|2021-03-04 12:34:30|6406.1|6403.3|6406.9|6404.1|6406.9|6404.1|6406.1|6403.3|7
1614861280000|2021-03-04 12:34:40|6406.6|6403.8|6406.9|6404.1|6406.9|6404.1|6406.1|6403.3|9
1614861290000|2021-03-04 12:34:50|6406.4|6403.6|6405.9|6403.1|6406.9|6404.1|6405.4|6402.6|9
1614861300000|2021-03-04 12:35:00|6406.1|6403.3|6408.4|6405.6|6408.4|6405.6|6406.1|6403.3|37
1614861310000|2021-03-04 12:35:10|6408.8|6406|6410.3|6407.5|6410.4|6407.6|6408.8|6406|16
1614861320000|2021-03-04 12:35:20|6409.8|6407|6408.8|6406|6409.8|6407|6408.8|6406|2
1614861330000|2021-03-04 12:35:30|6409.2|6406.4|6410.2|6407.4|6410.2|6407.4|6409.2|6406.4|2
1614861340000|2021-03-04 12:35:40|6410.8|6408|6412.4|6409.6|6412.4|6409.6|6410.8|6408|2
1614861350000|2021-03-04 12:35:50|6412.1|6409.3|6412.4|6409.6|6412.4|6409.6|6411.9|6409.1|1
1614861360000|2021-03-04 12:36:00|6412.8|6410|6412.4|6409.6|6412.8|6410|6412.4|6409.6|3
1614861370000|2021-03-04 12:36:10|6411.9|6409.1|6411.9|6409.1|6411.9|6409.1|6411.9|6409.1|0
1614861380000|2021-03-04 12:36:20|6412.7|6409.9|6411.8|6409|6412.8|6410|6411.8|6409|6
1614861390000|2021-03-04 12:36:30|6411.7|6408.9|6409.9|6407.1|6411.7|6408.9|6409.9|6407.1|4
1614861400000|2021-03-04 12:36:40|6409.8|6407|6409.8|6407|6409.8|6407|6409.4|6406.6|1
1614861410000|2021-03-04 12:36:50|6409.3|6406.5|6407.4|6404.6|6409.3|6406.5|6406.4|6403.6|8
1614861420000|2021-03-04 12:37:00|6408.8|6406|6408.4|6405.6|6408.8|6406|6407.8|6405|74
1614861430000|2021-03-04 12:37:10|6407.8|6405|6407.4|6404.6|6408.3|6405.5|6407.4|6404.6|8
1614861440000|2021-03-04 12:37:20|6407.8|6405|6407.4|6404.6|6407.8|6405|6406.9|6404.1|12
1614861450000|2021-03-04 12:37:30|6407.8|6405|6407.4|6404.6|6407.8|6405|6407.4|6404.6|1
1614861470000|2021-03-04 12:37:50|6406.8|6404|6405.8|6403|6406.8|6404|6405.8|6403|10
1614861480000|2021-03-04 12:38:00|6406.4|6403.6|6406.4|6403.6|6406.4|6403.6|6406.4|6403.6|3
1614861490000|2021-03-04 12:38:10|6406.1|6403.3|6406.4|6403.6|6406.4|6403.6|6405.8|6403|2
1614861500000|2021-03-04 12:38:20|6405.8|6403|6406.3|6403.5|6406.3|6403.5|6405.8|6403|3
1614861510000|2021-03-04 12:38:30|6405.8|6403|6406.4|6403.6|6406.8|6404|6404.9|6402.1|12
1614861520000|2021-03-04 12:38:40|6405.8|6403|6405.9|6403.1|6406.4|6403.6|6405.8|6403|4
1614861530000|2021-03-04 12:38:50|6406.4|6403.6|6406.8|6404|6406.8|6404|6406.4|6403.6|12
1614861540000|2021-03-04 12:39:00|||||||||14
1614861550000|2021-03-04 12:39:10|6406.9|6404.1|6407.8|6405|6408.2|6405.4|6406.9|6404.1|12
1614861560000|2021-03-04 12:39:20|6408.2|6405.4|6409.2|6406.4|6409.2|6406.4|6408.2|6405.4|16
1614861570000|2021-03-04 12:39:30|6408.8|6406|6409.2|6406.4|6409.2|6406.4|6408.8|6406|31
1614861580000|2021-03-04 12:39:40|6408.8|6406|6408.8|6406|6409.2|6406.4|6408.8|6406|1
1614861590000|2021-03-04 12:39:50|6408.3|6405.5|6408.8|6406|6408.8|6406|6408.3|6405.5|10
1614861600000|2021-03-04 12:40:00|6409.2|6406.4|6410.8|6408|6410.8|6408|6409.2|6406.4|8
1614861610000|2021-03-04 12:40:10|6411.7|6408.9|6412.4|6409.6|6412.8|6410|6410.2|6407.4|60
1614861620000|2021-03-04 12:40:20|6411.8|6409|6411.8|6409|6411.8|6409|6410.8|6408|24
1614861630000|2021-03-04 12:40:30|6412.1|6409.3|6413.8|6411|6413.8|6411|6412.1|6409.3|56
1614861640000|2021-03-04 12:40:40|6414.3|6411.5|6413.8|6411|6414.3|6411.5|6413.8|6411|5
1614861650000|2021-03-04 12:40:50|6412.8|6410|6411.8|6409|6412.8|6410|6411.4|6408.6|40
1614861660000|2021-03-04 12:41:00|6412.1|6409.3|6411.4|6408.6|6412.8|6410|6411.4|6408.6|28
1614861670000|2021-03-04 12:41:10|6410.9|6408.1|6411.1|6408.3|6412.4|6409.6|6410.9|6408.1|13
1614861680000|2021-03-04 12:41:20|6410.8|6408|6407.9|6405.1|6410.8|6408|6407.9|6405.1|17
1614861690000|2021-03-04 12:41:30|6408.1|6405.3|6410.8|6408|6411.3|6408.5|6408.1|6405.3|57
1614861700000|2021-03-04 12:41:40|6409.8|6407|6408.4|6405.6|6409.8|6407|6407.9|6405.1|16
1614861710000|2021-03-04 12:41:50|6408.8|6406|6409.8|6407|6410.2|6407.4|6408.4|6405.6|5
1614861720000|2021-03-04 12:42:00|6410.2|6407.4|6409.9|6407.1|6410.2|6407.4|6409.9|6407.1|2
1614861730000|2021-03-04 12:42:10|6410.2|6407.4|6409.8|6407|6410.8|6408|6409.8|6407|0
1614861740000|2021-03-04 12:42:20|6410.2|6407.4|6411.8|6409|6412.8|6410|6410.2|6407.4|29
1614861750000|2021-03-04 12:42:30|6411.6|6408.8|6411.2|6408.4|6411.6|6408.8|6410.8|6408|5
1614861760000|2021-03-04 12:42:40|6411.1|6408.3|6411.3|6408.5|6411.3|6408.5|6410.2|6407.4|4
1614861770000|2021-03-04 12:42:50|6410.8|6408|6410.8|6408|6411.2|6408.4|6410.8|6408|0
1614861780000|2021-03-04 12:43:00|6410.4|6407.6|6410.8|6408|6410.8|6408|6410.4|6407.6|5
1614861790000|2021-03-04 12:43:10|6411.3|6408.5|6412.4|6409.6|6413.8|6411|6411.3|6408.5|37
1614861800000|2021-03-04 12:43:20|6412.8|6410|6412.8|6410|6412.8|6410|6412.8|6410|4
1614861810000|2021-03-04 12:43:30|6411.9|6409.1|6412.8|6410|6412.8|6410|6411.9|6409.1|4
1614861820000|2021-03-04 12:43:40|6412.4|6409.6|6410.6|6407.8|6412.4|6409.6|6409.1|6406.3|63
1614861830000|2021-03-04 12:43:50|6410.4|6407.6|6409.4|6406.6|6410.4|6407.6|6408.1|6405.3|64
1614861840000|2021-03-04 12:44:00|6408.3|6405.5|6409.8|6407|6409.8|6407|6407.4|6404.6|39
1614861850000|2021-03-04 12:44:10|6409.4|6406.6|6408.1|6405.3|6409.8|6407|6408.1|6405.3|40
1614861860000|2021-03-04 12:44:20|6408.4|6405.6|6408.9|6406.1|6409.8|6407|6408.4|6405.6|25
1614861870000|2021-03-04 12:44:30|6409.1|6406.3|6407.8|6405|6409.1|6406.3|6407.1|6404.3|16
1614861880000|2021-03-04 12:44:40|6407.9|6405.1|6408.1|6405.3|6408.8|6406|6407.9|6405.1|22
1614861890000|2021-03-04 12:44:50|6407.4|6404.6|6406.1|6403.3|6407.4|6404.6|6406.1|6403.3|39
1614861900000|2021-03-04 12:45:00|6406.8|6404|6407.4|6404.6|6407.9|6405.1|6406.8|6404|10
1614861910000|2021-03-04 12:45:10|6407.1|6404.3|6407.4|6404.6|6407.8|6405|6405.9|6403.1|85
1614861920000|2021-03-04 12:45:20|6407.1|6404.3|6406.4|6403.6|6407.4|6404.6|6405.9|6403.1|32
1614861930000|2021-03-04 12:45:30|6406.8|6404|6407.8|6405|6407.9|6405.1|6405.9|6403.1|44
1614861940000|2021-03-04 12:45:40|6407.6|6404.8|6408.3|6405.5|6408.3|6405.5|6406.8|6404|29
1614861950000|2021-03-04 12:45:50|6407.8|6405|6407.4|6404.6|6407.8|6405|6407.4|6404.6|0
1614861960000|2021-03-04 12:46:00|6407.2|6404.4|6407.3|6404.5|6407.3|6404.5|6406.8|6404|1
1614861970000|2021-03-04 12:46:10|6407.8|6405|6407.4|6404.6|6407.8|6405|6407.3|6404.5|5
1614861980000|2021-03-04 12:46:20|6406.7|6403.9|6407.3|6404.5|6407.3|6404.5|6405.9|6403.1|20
1614861990000|2021-03-04 12:46:30|6406.9|6404.1|6407.4|6404.6|6407.8|6405|6406.9|6404.1|2
1614862000000|2021-03-04 12:46:40|6407.2|6404.4|6405.4|6402.6|6407.2|6404.4|6405.4|6402.6|7
1614862010000|2021-03-04 12:46:50|6405|6402.2|6404.2|6401.4|6405.4|6402.6|6403.8|6401|6
1614862020000|2021-03-04 12:47:00|6403.8|6401|6403.3|6400.5|6404.2|6401.4|6402.8|6400|7
1614862030000|2021-03-04 12:47:10|6403.8|6401|6402.8|6400|6403.8|6401|6402.8|6400|4
1614862040000|2021-03-04 12:47:20|6403.3|6400.5|6403.4|6400.6|6403.8|6401|6403.3|6400.5|1
1614862050000|2021-03-04 12:47:30|6403.2|6400.4|6403.8|6401|6403.8|6401|6402.8|6400|7
1614862060000|2021-03-04 12:47:40|6404.8|6402|6404.8|6402|6405.2|6402.4|6404.4|6401.6|4
1614862070000|2021-03-04 12:47:50|6405.2|6402.4|6406.4|6403.6|6406.8|6404|6405.2|6402.4|3
1614862080000|2021-03-04 12:48:00|6406.8|6404|6408.2|6405.4|6408.8|6406|6406.8|6404|7
1614862090000|2021-03-04 12:48:10|6408.8|6406|6408.4|6405.6|6408.8|6406|6407.9|6405.1|2
1614862100000|2021-03-04 12:48:20|6408.8|6406|6408.8|6406|6409.2|6406.4|6408.8|6406|1
1614862110000|2021-03-04 12:48:30|6408.3|6405.5|6408.8|6406|6408.8|6406|6408.3|6405.5|5
1614862120000|2021-03-04 12:48:40|6409.7|6406.9|6409.8|6407|6409.9|6407.1|6409.3|6406.5|10
1614862130000|2021-03-04 12:48:50|6408.9|6406.1|6408.8|6406|6408.9|6406.1|6407.8|6405|19
1614862140000|2021-03-04 12:49:00|6409.2|6406.4|6409.2|6406.4|6409.2|6406.4|6408.8|6406|2
1614862150000|2021-03-04 12:49:10|||||||||1
1614862160000|2021-03-04 12:49:20|6409.6|6406.8|6409.8|6407|6409.9|6407.1|6409.6|6406.8|15
1614862170000|2021-03-04 12:49:30|6409|6406.2|6409.3|6406.5|6409.3|6406.5|6407.8|6405|39
1614862180000|2021-03-04 12:49:40|6409.7|6406.9|6410.7|6407.9|6410.7|6407.9|6409.7|6406.9|29
1614862190000|2021-03-04 12:49:50|6411.1|6408.3|6412.2|6409.4|6412.2|6409.4|6411.1|6408.3|0
1614862200000|2021-03-04 12:50:00|||||||||1
1614862210000|2021-03-04 12:50:10|6412.3|6409.5|6414.8|6412|6414.8|6412|6412.3|6409.5|38
1614862220000|2021-03-04 12:50:20|6415.2|6412.4|6413.8|6411|6417.4|6414.6|6413.4|6410.6|51
1614862230000|2021-03-04 12:50:30|6414.8|6412|6414.8|6412|6414.8|6412|6414.4|6411.6|24
1614862240000|2021-03-04 12:50:40|6415|6412.2|6413.4|6410.6|6415.8|6413|6413.4|6410.6|6
1614862250000|2021-03-04 12:50:50|6412.9|6410.1|6412.4|6409.6|6413.3|6410.5|6412.4|6409.6|4
1614862260000|2021-03-04 12:51:00|6411.9|6409.1|6410.8|6408|6411.9|6409.1|6410.8|6408|15
1614862270000|2021-03-04 12:51:10|6411.2|6408.4|6410.8|6408|6411.4|6408.6|6410.8|6408|11
1614862280000|2021-03-04 12:51:20|6410.6|6407.8|6411.2|6408.4|6411.2|6408.4|6408.8|6406|37
1614862290000|2021-03-04 12:51:30|6410.8|6408|6410.2|6407.4|6410.8|6408|6409.4|6406.6|17
1614862300000|2021-03-04 12:51:40|6410.3|6407.5|6410.2|6407.4|6410.3|6407.5|6410.2|6407.4|1
1614862310000|2021-03-04 12:51:50|6409.8|6407|6409.8|6407|6410.8|6408|6409.3|6406.5|28
1614862320000|2021-03-04 12:52:00|6409.7|6406.9|6409.8|6407|6409.8|6407|6408.9|6406.1|58
1614862330000|2021-03-04 12:52:10|6410.3|6407.5|6409.4|6406.6|6411.2|6408.4|6409.4|6406.6|62
1614862340000|2021-03-04 12:52:20|6409.8|6407|6410.8|6408|6410.8|6408|6409.8|6407|3
1614862350000|2021-03-04 12:52:30|6410.4|6407.6|6410.4|6407.6|6410.8|6408|6410.4|6407.6|4
1614862360000|2021-03-04 12:52:40|6410.8|6408|6411.4|6408.6|6411.4|6408.6|6410.4|6407.6|3
1614862370000|2021-03-04 12:52:50|6411.8|6409|6409.9|6407.1|6411.8|6409|6409.9|6407.1|0
1614862380000|2021-03-04 12:53:00|6409.8|6407|6409.8|6407|6410.4|6407.6|6409.4|6406.6|3
1614862390000|2021-03-04 12:53:10|6409.4|6406.6|6410.3|6407.5|6410.3|6407.5|6409.4|6406.6|3
1614862400000|2021-03-04 12:53:20|6410.2|6407.4|6410.4|6407.6|6410.4|6407.6|6409.4|6406.6|2
1614862410000|2021-03-04 12:53:30|6410.8|6408|6410.4|6407.6|6410.8|6408|6410.4|6407.6|3
1614862420000|2021-03-04 12:53:40|6410.8|6408|6409.8|6407|6410.8|6408|6409.8|6407|0
1614862430000|2021-03-04 12:53:50|6409.4|6406.6|6409.8|6407|6409.8|6407|6409.4|6406.6|2
1614862440000|2021-03-04 12:54:00|6409.4|6406.6|6410.4|6407.6|6410.8|6408|6408.9|6406.1|60
1614862450000|2021-03-04 12:54:10|6410.3|6407.5|6411.4|6408.6|6411.8|6409|6410.3|6407.5|30
1614862460000|2021-03-04 12:54:20|6411.8|6409|6411.8|6409|6411.8|6409|6410.9|6408.1|4
1614862470000|2021-03-04 12:54:30|6411.4|6408.6|6412.4|6409.6|6413.2|6410.4|6411.4|6408.6|10
1614862480000|2021-03-04 12:54:40|6412.8|6410|6412.4|6409.6|6412.8|6410|6412.4|6409.6|2
1614862490000|2021-03-04 12:54:50|6411.9|6409.1|6414.7|6411.9|6415.7|6412.9|6411.9|6409.1|396
1614862500000|2021-03-04 12:55:00|6414.8|6412|6413.9|6411.1|6414.8|6412|6413.8|6411|6
1614862510000|2021-03-04 12:55:10|6413.8|6411|6416.2|6413.4|6416.2|6413.4|6413.8|6411|8
1614862520000|2021-03-04 12:55:20|6415.8|6413|6415.8|6413|6416.2|6413.4|6415.8|6413|15
1614862530000|2021-03-04 12:55:30|6416.2|6413.4|6418.8|6416|6419.8|6417|6415.8|6413|91
1614862540000|2021-03-04 12:55:40|6417.8|6415|6417.7|6414.9|6418.2|6415.4|6417.3|6414.5|9
1614862550000|2021-03-04 12:55:50|6417.6|6414.8|6415.8|6413|6417.6|6414.8|6415.8|6413|335
1614862560000|2021-03-04 12:56:00|6416.2|6413.4|6413.4|6410.6|6416.3|6413.5|6413.4|6410.6|16
1614862570000|2021-03-04 12:56:10|6413.8|6411|6412.9|6410.1|6413.8|6411|6412.9|6410.1|2
1614862580000|2021-03-04 12:56:20|6413.8|6411|6413.4|6410.6|6413.8|6411|6412.9|6410.1|17
1614862590000|2021-03-04 12:56:30|6413.8|6411|6413.4|6410.6|6413.8|6411|6413.4|6410.6|0
1614862600000|2021-03-04 12:56:40|6413.3|6410.5|6413.3|6410.5|6413.3|6410.5|6411.3|6408.5|9
1614862610000|2021-03-04 12:56:50|6413.8|6411|6414.9|6412.1|6414.9|6412.1|6413.8|6411|3
1614862620000|2021-03-04 12:57:00|6415|6412.2|6415.4|6412.6|6415.4|6412.6|6414.9|6412.1|5
1614862630000|2021-03-04 12:57:10|6415.8|6413|6416.4|6413.6|6416.8|6414|6415.8|6413|10
1614862640000|2021-03-04 12:57:20|6416.8|6414|6419.8|6417|6420.9|6418.1|6416.8|6414|130
1614862650000|2021-03-04 12:57:30|6420.8|6418|6419.8|6417|6421.7|6418.9|6419.8|6417|108
1614862660000|2021-03-04 12:57:40|6419.3|6416.5|6418.4|6415.6|6419.4|6416.6|6418.4|6415.6|8
1614862670000|2021-03-04 12:57:50|6418.8|6416|6418.4|6415.6|6419.3|6416.5|6418.4|6415.6|4
1614862680000|2021-03-04 12:58:00|6418.8|6416|6416.4|6413.6|6418.8|6416|6416.3|6413.5|17
1614862690000|2021-03-04 12:58:10|6415.8|6413|6416.3|6413.5|6416.4|6413.6|6415.8|6413|45
1614862700000|2021-03-04 12:58:20|6416.8|6414|6417.8|6415|6417.8|6415|6416.8|6414|6
1614862710000|2021-03-04 12:58:30|6418.2|6415.4|6417.8|6415|6418.2|6415.4|6417.8|6415|3
1614862720000|2021-03-04 12:58:40|6417.7|6414.9|6417.8|6415|6418.2|6415.4|6416.8|6414|17
1614862730000|2021-03-04 12:58:50|6417.2|6414.4|6416.8|6414|6417.2|6414.4|6416.8|6414|1
1614862740000|2021-03-04 12:59:00|6417.2|6414.4|6419.3|6416.5|6420.2|6417.4|6417.2|6414.4|17
1614862750000|2021-03-04 12:59:10|6418.9|6416.1|6420.2|6417.4|6420.7|6417.9|6418.8|6416|34
1614862760000|2021-03-04 12:59:20|6419.3|6416.5|6416.4|6413.6|6419.3|6416.5|6416.3|6413.5|279
1614862770000|2021-03-04 12:59:30|6415.8|6413|6418.4|6415.6|6418.4|6415.6|6415.8|6413|42
1614862780000|2021-03-04 12:59:40|6418.8|6416|6417.8|6415|6418.8|6416|6417|6414.2|1
1614862790000|2021-03-04 12:59:50|6417.3|6414.5|6415.8|6413|6417.4|6414.6|6415.8|6413|30
1614862800000|2021-03-04 13:00:00|6416.6|6413.8|6415.4|6412.6|6416.6|6413.8|6413.4|6410.6|61
1614862810000|2021-03-04 13:00:10|6415.2|6412.4|6411|6408.2|6415.4|6412.6|6410.9|6408.1|178
1614862820000|2021-03-04 13:00:20|6411.4|6408.6|6410.4|6407.6|6411.8|6409|6409.8|6407|40
1614862830000|2021-03-04 13:00:30|6410.8|6408|6410.4|6407.6|6411.4|6408.6|6410|6407.2|45
1614862840000|2021-03-04 13:00:40|6410.8|6408|6411.4|6408.6|6412.4|6409.6|6410.4|6407.6|25
1614862850000|2021-03-04 13:00:50|6411.8|6409|6412|6409.2|6412.8|6410|6411.4|6408.6|86
1614862860000|2021-03-04 13:01:00|6411.8|6409|6414.3|6411.5|6415.4|6411.9|6411.8|6409|393
1614862870000|2021-03-04 13:01:10|6414.7|6411.9|6411.8|6409|6415.3|6412.5|6411.8|6409|103
1614862880000|2021-03-04 13:01:20|6412.2|6409.4|6413.6|6410.8|6414.7|6411.9|6411.8|6409|62
1614862890000|2021-03-04 13:01:30|6413.7|6410.9|6414.2|6411.4|6416.2|6413.4|6412.4|6409.6|64
1614862900000|2021-03-04 13:01:40|6412.9|6410.1|6411.4|6408.6|6412.9|6410.1|6410.8|6408|54
1614862910000|2021-03-04 13:01:50|6411.2|6408.4|6412.7|6409.9|6412.7|6409.9|6410.8|6408|13
1614862920000|2021-03-04 13:02:00|6412.8|6410|6413.7|6410.9|6413.7|6410.9|6412.7|6409.9|21
1614862930000|2021-03-04 13:02:10|6412.9|6410.1|6411.2|6408.4|6412.9|6410.1|6410.8|6408|36
1614862940000|2021-03-04 13:02:20|6410.8|6408|6410.2|6407.4|6411.1|6408.3|6409.7|6406.9|11
1614862950000|2021-03-04 13:02:30|6408.8|6406|6408.7|6405.9|6409.2|6406.4|6407.3|6404.5|52
1614862960000|2021-03-04 13:02:40|6409.1|6406.3|6413.3|6410.5|6413.7|6410.9|6408.7|6405.9|193
1614862970000|2021-03-04 13:02:50|6413.2|6410.4|6412.7|6409.9|6413.2|6410.4|6411.3|6408.5|31
1614862980000|2021-03-04 13:03:00|6411.8|6409|6415.2|6412.4|6415.7|6412.9|6411.8|6409|24
1614862990000|2021-03-04 13:03:10|6415.7|6412.9|6413.2|6410.4|6415.7|6412.9|6412.7|6409.9|13
1614863000000|2021-03-04 13:03:20|6413.6|6410.8|6413|6410.2|6413.6|6410.8|6412.6|6409.8|4
1614863010000|2021-03-04 13:03:30|6413.2|6410.4|6410.6|6407.8|6413.2|6410.4|6410.5|6407.7|30
1614863020000|2021-03-04 13:03:40|6411|6408.2|6409.5|6406.7|6411|6408.2|6409.5|6406.7|9
1614863030000|2021-03-04 13:03:50|6409.7|6406.9|6411.6|6408.8|6412|6409.2|6409.7|6406.9|32
1614863040000|2021-03-04 13:04:00|6412|6409.2|6409.6|6406.8|6412|6409.2|6409.6|6406.8|19
1614863050000|2021-03-04 13:04:10|6409.2|6406.4|6407.8|6405|6409.2|6406.4|6404.8|6402|65
1614863060000|2021-03-04 13:04:20|6408.2|6405.4|6407.8|6405|6408.2|6405.4|6407.7|6404.9|6
1614863070000|2021-03-04 13:04:30|6407.7|6404.9|6405.8|6403|6407.7|6404.9|6405|6402.2|56
1614863080000|2021-03-04 13:04:40|6405.4|6402.6|6406.7|6403.9|6406.7|6403.9|6405.2|6402.4|20
1614863090000|2021-03-04 13:04:50|6406.3|6403.5|6406.8|6404|6407.2|6404.4|6406.3|6403.5|11
1614863100000|2021-03-04 13:05:00|6406.7|6403.9|6402.4|6399.6|6406.7|6403.9|6402.4|6399.6|52
1614863110000|2021-03-04 13:05:10|6401.8|6399|6402.8|6400|6403.7|6400.9|6401.4|6398.6|25
1614863120000|2021-03-04 13:05:20|6402.7|6399.9|6400.8|6398|6402.7|6399.9|6400.3|6397.5|17
1614863130000|2021-03-04 13:05:30|6401.2|6398.4|6399.4|6396.6|6401.2|6398.4|6399.4|6396.6|29
1614863140000|2021-03-04 13:05:40|6399|6396.2|6400.4|6397.6|6401.8|6399|6398.8|6396|43
1614863150000|2021-03-04 13:05:50|6400.8|6398|6399.8|6397|6401.7|6398.9|6399.8|6397|9
1614863160000|2021-03-04 13:06:00|6399.4|6396.6|6401.8|6399|6402.7|6399.9|6399.4|6396.6|37
1614863170000|2021-03-04 13:06:10|6401.9|6399.1|6401.8|6399|6402.3|6399.5|6400.8|6398|30
1614863180000|2021-03-04 13:06:20|6401.4|6398.6|6399.8|6397|6401.4|6398.6|6398.8|6396|47
1614863190000|2021-03-04 13:06:30|6399.4|6396.6|6399.2|6396.4|6400.2|6397.4|6398.9|6396.1|23
1614863200000|2021-03-04 13:06:40|6399.8|6397|6400.4|6397.6|6401.9|6399.1|6399.8|6397|34
1614863210000|2021-03-04 13:06:50|6399.8|6397|6398.8|6396|6399.8|6397|6398.4|6395.6|51
1614863220000|2021-03-04 13:07:00|6399.4|6396.6|6397.3|6394.5|6399.4|6396.6|6397.3|6394.5|15
1614863230000|2021-03-04 13:07:10|6397.4|6394.6|6397.4|6394.6|6398.3|6395.5|6396.7|6393.9|111
1614863240000|2021-03-04 13:07:20|6398.2|6395.4|6398.8|6396|6399.8|6397|6397.8|6395|24
1614863250000|2021-03-04 13:07:30|6399.3|6396.5|6401.8|6399|6401.8|6399|6399.3|6396.5|10
1614863260000|2021-03-04 13:07:40|6401.7|6398.9|6405.3|6402.5|6405.6|6402.8|6401.7|6398.9|22
1614863270000|2021-03-04 13:07:50|6404.8|6402|6404.3|6401.5|6404.8|6402|6403.8|6401|7
1614863280000|2021-03-04 13:08:00|6404.7|6401.9|6404.7|6401.9|6404.8|6402|6402.9|6400.1|6
1614863290000|2021-03-04 13:08:10|6404.8|6402|6402.3|6399.5|6405.7|6402.9|6402.3|6399.5|29
1614863300000|2021-03-04 13:08:20|6402.7|6399.9|6402.7|6399.9|6402.8|6400|6402.7|6399.9|1
1614863310000|2021-03-04 13:08:30|6402.8|6400|6402.7|6399.9|6403.2|6400.4|6401.4|6398.6|55
1614863320000|2021-03-04 13:08:40|6402.8|6400|6399.8|6397|6402.8|6400|6399.8|6397|18
1614863330000|2021-03-04 13:08:50|6399.4|6396.6|6399.8|6397|6399.8|6397|6399.4|6396.6|0
1614863340000|2021-03-04 13:09:00|6400.3|6397.5|6401.2|6398.4|6401.2|6398.4|6400.3|6397.5|4
1614863350000|2021-03-04 13:09:10|6401.7|6398.9|6401.2|6398.4|6403.2|6400.4|6400.3|6397.5|9
1614863360000|2021-03-04 13:09:20|6401.7|6398.9|6402.3|6399.5|6403.2|6400.4|6401.7|6398.9|2
1614863370000|2021-03-04 13:09:30|6402.2|6399.4|6402.7|6399.9|6402.8|6400|6401.8|6399|3
1614863380000|2021-03-04 13:09:40|6401.3|6398.5|6401.8|6399|6401.8|6399|6400.7|6397.9|16
1614863390000|2021-03-04 13:09:50|6401.3|6398.5|6401.8|6399|6402.8|6400|6401.3|6398.5|7
1614863400000|2021-03-04 13:10:00|6401.4|6398.6|6401.7|6398.9|6401.7|6398.9|6400.8|6398|5
1614863410000|2021-03-04 13:10:10|6401.2|6398.4|6402.7|6399.9|6402.7|6399.9|6399.8|6397|25
1614863420000|2021-03-04 13:10:20|6402.8|6400|6404.2|6401.4|6405.2|6402.4|6402.8|6400|10
1614863430000|2021-03-04 13:10:30|6404.7|6401.9|6405.3|6402.5|6405.7|6402.9|6404.2|6401.4|12
1614863440000|2021-03-04 13:10:40|6405.6|6402.8|6406.7|6403.9|6407.7|6404.9|6405.6|6402.8|20
1614863450000|2021-03-04 13:10:50|6406.2|6403.4|6406.2|6403.4|6406.2|6403.4|6405.3|6402.5|14
1614863460000|2021-03-04 13:11:00|6405.8|6403|6408.7|6405.9|6408.7|6405.9|6405.8|6403|20
1614863470000|2021-03-04 13:11:10|6408.3|6405.5|6408.2|6405.4|6408.7|6405.9|6407.8|6405|4
1614863480000|2021-03-04 13:11:20|6408.6|6405.8|6406.8|6404|6410.7|6407.9|6406.8|6404|45
1614863490000|2021-03-04 13:11:30|6406.2|6403.4|6406.7|6403.9|6406.8|6404|6405.8|6403|15
1614863500000|2021-03-04 13:11:40|6406.2|6403.4|6407.2|6404.4|6407.7|6404.9|6405.3|6402.5|58
1614863510000|2021-03-04 13:11:50|6407.6|6404.8|6405.8|6403|6407.8|6405|6405.8|6403|45
1614863520000|2021-03-04 13:12:00|6405.4|6402.6|6406.8|6404|6406.8|6404|6405.4|6402.6|19
1614863530000|2021-03-04 13:12:10|6406|6403.2|6406.8|6404|6407.8|6405|6406|6403.2|18
1614863540000|2021-03-04 13:12:20|6407.2|6404.4|6404.2|6401.4|6407.2|6404.4|6404.2|6401.4|29
1614863550000|2021-03-04 13:12:30|6404.7|6401.9|6406.2|6403.4|6406.2|6403.4|6404.7|6401.9|6
1614863560000|2021-03-04 13:12:40|6405.8|6403|6407.6|6404.8|6407.6|6404.8|6405.2|6402.4|13
1614863570000|2021-03-04 13:12:50|6407.8|6405|6407.8|6405|6407.8|6405|6406.8|6404|12
1614863580000|2021-03-04 13:13:00|6407.9|6405.1|6411.2|6408.4|6411.2|6408.4|6407.4|6404.6|29
1614863590000|2021-03-04 13:13:10|6411.7|6408.9|6412.9|6410.1|6413.7|6410.9|6410.8|6408|23
1614863600000|2021-03-04 13:13:20|6413.2|6410.4|6412.8|6410|6415.2|6412.4|6411.8|6409|24
1614863610000|2021-03-04 13:13:30|6413.2|6410.4|6411.8|6409|6413.7|6410.9|6411.4|6408.6|7
1614863620000|2021-03-04 13:13:40|6412.2|6409.4|6412.8|6410|6412.8|6410|6412.2|6409.4|5
1614863630000|2021-03-04 13:13:50|6412.7|6409.9|6414.2|6411.4|6414.2|6411.4|6412.2|6409.4|3
1614863640000|2021-03-04 13:14:00|6413.8|6411|6412.8|6410|6414.2|6411.4|6412.8|6410|21
1614863650000|2021-03-04 13:14:10|6412.3|6409.5|6413.2|6410.4|6413.2|6410.4|6411.8|6409|3
1614863660000|2021-03-04 13:14:20|6412.8|6410|6413.2|6410.4|6413.7|6410.9|6412.2|6409.4|6
1614863670000|2021-03-04 13:14:30|6413.6|6410.8|6412.9|6410.1|6414.2|6411.4|6412.8|6410|50
1614863680000|2021-03-04 13:14:40|6413.2|6410.4|6413.2|6410.4|6413.2|6410.4|6412.8|6410|7
1614863690000|2021-03-04 13:14:50|6413.7|6410.9|6413.2|6410.4|6413.8|6411|6413.2|6410.4|10
1614863700000|2021-03-04 13:15:00|6412.8|6410|6413.8|6411|6413.8|6411|6412.8|6410|4
1614863710000|2021-03-04 13:15:10|6413.7|6410.9|6413.7|6410.9|6413.7|6410.9|6413.7|6410.9|14
1614863720000|2021-03-04 13:15:20|6414.7|6411.9|6416.3|6413.5|6416.7|6413.9|6414.7|6411.9|33
1614863730000|2021-03-04 13:15:30|6416.7|6413.9|6416.9|6414.1|6417.7|6414.9|6416.3|6413.5|10
1614863740000|2021-03-04 13:15:40|6416.8|6414|6414.8|6412|6416.8|6414|6413.8|6411|99
1614863750000|2021-03-04 13:15:50|6413.9|6411.1|6414.3|6411.5|6414.8|6412|6413.8|6411|51
1614863760000|2021-03-04 13:16:00|6414.4|6411.6|6416.8|6414|6416.8|6414|6414.4|6411.6|35
1614863770000|2021-03-04 13:16:10|6416.4|6413.6|6416.8|6414|6416.8|6414|6416.4|6413.6|4
1614863780000|2021-03-04 13:16:20|6417.7|6414.9|6417.8|6415|6417.8|6415|6417.7|6414.9|12
1614863790000|2021-03-04 13:16:30|6417.7|6414.9|6418.8|6416|6419.7|6416.9|6417.3|6414.5|12
1614863800000|2021-03-04 13:16:40|6419.3|6416.5|6423.2|6420.4|6424.2|6421.4|6419.3|6416.5|45
1614863810000|2021-03-04 13:16:50|6422.8|6420|6421.8|6419|6423.2|6420.4|6421.8|6419|20
1614863820000|2021-03-04 13:17:00|6421.6|6418.8|6420.7|6417.9|6421.6|6418.8|6420.2|6417.4|9
1614863830000|2021-03-04 13:17:10|6421.2|6418.4|6423.4|6420.6|6424.2|6421.4|6421.2|6418.4|6
1614863840000|2021-03-04 13:17:20|6423.2|6420.4|6423.3|6420.5|6423.3|6420.5|6422.8|6420|9
1614863850000|2021-03-04 13:17:30|6423.2|6420.4|6424.8|6422|6424.8|6422|6423.2|6420.4|29
1614863860000|2021-03-04 13:17:40|6424.3|6421.5|6424.6|6421.8|6424.8|6422|6423.8|6421|90
1614863870000|2021-03-04 13:17:50|6425.2|6422.4|6423.8|6421|6425.2|6422.4|6423.8|6421|17
1614863880000|2021-03-04 13:18:00|6423.7|6420.9|6420.4|6417.6|6423.7|6420.9|6419.8|6417|80
1614863890000|2021-03-04 13:18:10|6419.7|6416.9|6419.3|6416.5|6419.7|6416.9|6418.8|6416|17
1614863900000|2021-03-04 13:18:20|6419.2|6416.4|6418.8|6416|6420.8|6418|6418.8|6416|55
1614863910000|2021-03-04 13:18:30|6418.4|6415.6|6420.2|6417.4|6420.8|6418|6418.4|6415.6|17
1614863920000|2021-03-04 13:18:40|6419.8|6417|6419.7|6416.9|6420.2|6417.4|6418.9|6416.1|23
1614863930000|2021-03-04 13:18:50|6419.8|6417|6420.4|6417.6|6420.4|6417.6|6419.4|6416.6|11
1614863940000|2021-03-04 13:19:00|6420.8|6418|6419.4|6416.6|6420.8|6418|6419.4|6416.6|23
1614863950000|2021-03-04 13:19:10|6419.8|6417|6419.8|6417|6421.3|6418.5|6419.4|6416.6|11
1614863960000|2021-03-04 13:19:20|6420.4|6417.6|6420.4|6417.6|6420.8|6418|6418.9|6416.1|26
1614863970000|2021-03-04 13:19:30|6420.8|6418|6419.4|6416.6|6421.2|6418.4|6418.9|6416.1|16
1614863980000|2021-03-04 13:19:40|6419.9|6417.1|6419.4|6416.6|6420.3|6417.5|6419.4|6416.6|0
1614863990000|2021-03-04 13:19:50|6419.8|6417|6420.4|6417.6|6420.4|6417.6|6419.8|6417|3
1614864000000|2021-03-04 13:20:00|6420|6417.2|6420|6417.2|6420|6417.2|6420|6417.2|0
1614864010000|2021-03-04 13:20:10|6419.8|6417|6419.4|6416.6|6419.8|6417|6419.4|6416.6|4
1614864020000|2021-03-04 13:20:20|6419|6416.2|6419.4|6416.6|6420.8|6418|6418.9|6416.1|20
1614864030000|2021-03-04 13:20:30|6419.8|6417|6421.8|6419|6421.8|6419|6419.8|6417|4
1614864040000|2021-03-04 13:20:40|6422.4|6419.6|6421|6418.2|6422.4|6419.6|6421|6418.2|7
1614864050000|2021-03-04 13:20:50|6420.9|6418.1|6421.8|6419|6421.8|6419|6419.9|6417.1|12
1614864060000|2021-03-04 13:21:00|6422|6419.2|6423|6420.2|6423.8|6421|6422|6419.2|31
1614864070000|2021-03-04 13:21:10|6422.8|6420|6423.8|6421|6424.2|6421.4|6422.8|6420|4
1614864080000|2021-03-04 13:21:20|6423.3|6420.5|6422.4|6419.6|6423.3|6420.5|6422.4|6419.6|5
1614864090000|2021-03-04 13:21:30|6422.8|6420|6423.8|6421|6423.9|6421.1|6422.4|6419.6|27
1614864100000|2021-03-04 13:21:40|6422.9|6420.1|6422.4|6419.6|6423.4|6420.6|6422.4|6419.6|31
1614864110000|2021-03-04 13:21:50|6421.9|6419.1|6422.2|6419.4|6422.2|6419.4|6420.9|6418.1|8
1614864120000|2021-03-04 13:22:00|6422.4|6419.6|6420.9|6418.1|6422.8|6420|6420.9|6418.1|3
1614864130000|2021-03-04 13:22:10|6420.4|6417.6|6420.8|6418|6421.4|6418.6|6419.9|6417.1|14
1614864140000|2021-03-04 13:22:20|6421.4|6418.6|6421.8|6419|6422.4|6419.6|6420.9|6418.1|3
1614864150000|2021-03-04 13:22:30|6421.4|6418.6|6424|6421.2|6424.4|6421.6|6421.4|6418.6|2
1614864160000|2021-03-04 13:22:40|6423.8|6421|6424.4|6421.6|6424.4|6421.6|6423.8|6421|4
1614864170000|2021-03-04 13:22:50|6424|6421.2|6422.8|6420|6424.8|6422|6422.8|6420|34
1614864180000|2021-03-04 13:23:00|6423|6420.2|6423.4|6420.6|6423.8|6421|6422.8|6420|17
1614864190000|2021-03-04 13:23:10|6422.8|6420|6422.8|6420|6422.8|6420|6422.8|6420|2
1614864200000|2021-03-04 13:23:20|6422.4|6419.6|6422.8|6420|6422.8|6420|6421.8|6419|7
1614864210000|2021-03-04 13:23:30|6423.2|6420.4|6423.8|6421|6423.8|6421|6423.2|6420.4|1
1614864220000|2021-03-04 13:23:40|6423.4|6420.6|6422.9|6420.1|6423.8|6421|6422.9|6420.1|2
1614864230000|2021-03-04 13:23:50|6423.7|6420.9|6423.8|6421|6424.8|6422|6423.7|6420.9|13
1614864240000|2021-03-04 13:24:00|6424.3|6421.5|6422.4|6419.6|6424.8|6422|6422.4|6419.6|8
1614864250000|2021-03-04 13:24:10|6422.8|6420|6423.4|6420.6|6423.8|6421|6422.8|6420|3
1614864260000|2021-03-04 13:24:20|6423|6420.2|6422.7|6419.9|6423|6420.2|6421.3|6418.5|42
1614864270000|2021-03-04 13:24:30|6422.8|6420|6423.4|6420.6|6424.2|6421.4|6422.8|6420|7
1614864280000|2021-03-04 13:24:40|6422.8|6420|6422.9|6420.1|6423.8|6421|6422.8|6420|3
1614864290000|2021-03-04 13:24:50|6423.8|6421|6422.8|6420|6424.2|6421.4|6422.8|6420|17
1614864300000|2021-03-04 13:25:00|6423.3|6420.5|6424.2|6421.4|6424.2|6421.4|6423.3|6420.5|17
1614864310000|2021-03-04 13:25:10|6424.7|6421.9|6423.8|6421|6425.1|6422.3|6423.8|6421|9
1614864320000|2021-03-04 13:25:20|6424.2|6421.4|6424.2|6421.4|6424.8|6422|6424.2|6421.4|8
1614864330000|2021-03-04 13:25:30|6423.8|6421|6423.8|6421|6424.7|6421.9|6423.2|6420.4|14
1614864340000|2021-03-04 13:25:40|6423.7|6420.9|6423.8|6421|6423.8|6421|6423.7|6420.9|3
1614864350000|2021-03-04 13:25:50|6423.7|6420.9|6423.8|6421|6424.2|6421.4|6423.7|6420.9|5
1614864360000|2021-03-04 13:26:00|6424.2|6421.4|6424.2|6421.4|6424.7|6421.9|6423.8|6421|43
1614864370000|2021-03-04 13:26:10|6423.8|6421|6419.8|6417|6423.8|6421|6419.8|6417|52
1614864380000|2021-03-04 13:26:20|6420.6|6417.8|6420.8|6418|6420.8|6418|6420.6|6417.8|8
1614864390000|2021-03-04 13:26:30|6421.7|6418.9|6421.8|6419|6421.8|6419|6421.7|6418.9|22
1614864400000|2021-03-04 13:26:40|6422.2|6419.4|6421.3|6418.5|6423.7|6420.9|6420.8|6418|13
1614864410000|2021-03-04 13:26:50|6420.9|6418.1|6420.8|6418|6420.9|6418.1|6420.8|6418|45
1614864420000|2021-03-04 13:27:00|6421.2|6418.4|6421.8|6419|6421.8|6419|6421.2|6418.4|5
1614864430000|2021-03-04 13:27:10|6422.7|6419.9|6425.2|6422.4|6425.2|6422.4|6422.7|6419.9|65
1614864440000|2021-03-04 13:27:20|6425.7|6422.9|6425.7|6422.9|6425.7|6422.9|6425.7|6422.9|6
1614864450000|2021-03-04 13:27:30|6425.8|6423|6425.8|6423|6425.8|6423|6425.8|6423|2
1614864460000|2021-03-04 13:27:40|6426.2|6423.4|6425.8|6423|6426.7|6423.9|6425.8|6423|10
1614864470000|2021-03-04 13:27:50|6426.2|6423.4|6426.5|6423.7|6426.5|6423.7|6426.2|6423.4|3
1614864480000|2021-03-04 13:28:00|6426.8|6424|6427.3|6424.5|6427.8|6425|6426.8|6424|22
1614864490000|2021-03-04 13:28:10|6427.4|6424.6|6426.8|6424|6427.4|6424.6|6426.8|6424|4
1614864500000|2021-03-04 13:28:20|6427.8|6425|6425.8|6423|6427.8|6425|6425.4|6422.6|410
1614864510000|2021-03-04 13:28:30|6425.4|6422.6|6426.4|6423.6|6426.4|6423.6|6425.4|6422.6|5
1614864520000|2021-03-04 13:28:40|6426.8|6424|6427.2|6424.4|6427.2|6424.4|6426.8|6424|6
1614864530000|2021-03-04 13:28:50|6427.3|6424.5|6427.8|6425|6427.8|6425|6427.3|6424.5|2
1614864540000|2021-03-04 13:29:00|||||||||10
1614864550000|2021-03-04 13:29:10|6427.4|6424.6|6427.4|6424.6|6427.8|6425|6427|6424.2|8
1614864560000|2021-03-04 13:29:20|6427.9|6425.1|6427.2|6424.4|6428.8|6426|6427.2|6424.4|26
1614864570000|2021-03-04 13:29:30|6426.8|6424|6426.8|6424|6426.8|6424|6426.8|6424|15
1614864580000|2021-03-04 13:29:40|6426.9|6424.1|6426.8|6424|6427.8|6425|6426.8|6424|31
1614864590000|2021-03-04 13:29:50|6427.3|6424.5|6427.3|6424.5|6427.3|6424.5|6427.3|6424.5|14
1614864600000|2021-03-04 13:30:00|6427.7|6424.9|6425.4|6422.6|6427.8|6425|6425.4|6422.6|26
1614864610000|2021-03-04 13:30:10|6425.7|6422.9|6422.9|6420.1|6425.7|6422.9|6422.9|6420.1|20
1614864620000|2021-03-04 13:30:20|6422.3|6419.5|6423.7|6420.9|6424.2|6421.4|6422.3|6419.5|30
1614864630000|2021-03-04 13:30:30|6424.7|6421.9|6426.2|6423.4|6426.8|6424|6424.7|6421.9|89
1614864640000|2021-03-04 13:30:40|6425.8|6423|6425.8|6423|6425.8|6423|6425.8|6423|0
1614864650000|2021-03-04 13:30:50|6426.7|6423.9|6428.2|6425.4|6428.2|6425.4|6426.7|6423.9|12
1614864660000|2021-03-04 13:31:00|6427.8|6425|6427.8|6425|6428.7|6425.9|6427.3|6424.5|14
1614864670000|2021-03-04 13:31:10|6428.2|6425.4|6436.9|6434.1|6436.9|6434.1|6428.2|6425.4|307
1614864680000|2021-03-04 13:31:20|6436.8|6434|6437.2|6434.4|6437.5|6434.7|6433.5|6430.7|194
1614864690000|2021-03-04 13:31:30|6436.9|6434.1|6437.5|6434.7|6438.5|6435.7|6436.5|6433.7|61
1614864700000|2021-03-04 13:31:40|6437.2|6434.4|6439.2|6436.4|6442.5|6439.7|6436.5|6433.7|147
1614864710000|2021-03-04 13:31:50|6439.5|6436.7|6441.2|6438.4|6441.5|6438.7|6439.2|6436.4|53
1614864720000|2021-03-04 13:32:00|6441|6438.2|6442.5|6439.7|6442.5|6439.7|6440.5|6437.7|53
1614864730000|2021-03-04 13:32:10|6443|6440.2|6443.7|6440.9|6444.5|6441.7|6442.7|6439.9|45
1614864740000|2021-03-04 13:32:20|6445.1|6441.1|6447|6444.2|6447.4|6444.6|6444.5|6441.1|112
1614864750000|2021-03-04 13:32:30|6447.4|6444.6|6445.5|6442.7|6449|6446.2|6444.2|6441.4|239
1614864760000|2021-03-04 13:32:40|6445.2|6442.4|6443.5|6440.7|6445.5|6442.7|6443.2|6440.4|83
1614864770000|2021-03-04 13:32:50|6442.5|6439.7|6444.5|6441.7|6444.5|6441.7|6442.5|6439.7|13
1614864780000|2021-03-04 13:33:00|6445.3|6442.5|6445|6442.2|6446.5|6443.7|6444.5|6441.7|77
1614864790000|2021-03-04 13:33:10|6445.5|6442.7|6442.7|6439.9|6446.5|6443.7|6442.7|6439.9|92
1614864800000|2021-03-04 13:33:20|6443|6440.2|6443.5|6440.7|6445.5|6442.7|6443|6440.2|73
1614864810000|2021-03-04 13:33:30|6442.8|6440|6445|6442.2|6447.4|6444.6|6442.7|6439.9|155
1614864820000|2021-03-04 13:33:40|6445.3|6442.5|6445.4|6442.6|6445.9|6443.1|6444|6441.2|23
1614864830000|2021-03-04 13:33:50|6445|6442.2|6443.9|6441.1|6445.4|6442.6|6443.4|6440.6|25
1614864840000|2021-03-04 13:34:00|6444.3|6441.5|6444|6441.2|6446.4|6443.6|6444|6441.2|70
1614864850000|2021-03-04 13:34:10|6443.9|6441.1|6446|6443.2|6447.4|6444.6|6443.5|6440.7|41
1614864860000|2021-03-04 13:34:20|6446.5|6443.7|6446|6443.2|6446.5|6443.7|6445.7|6442.9|40
1614864870000|2021-03-04 13:34:30|6445.7|6442.9|6445.2|6442.4|6446.2|6443.4|6445.2|6442.4|11
1614864880000|2021-03-04 13:34:40|6445.9|6443.1|6443.7|6440.9|6446.5|6443.7|6443.7|6440.9|7
1614864890000|2021-03-04 13:34:50|6443.5|6440.7|6443.5|6440.7|6444.2|6441.4|6442.7|6439.9|54
1614864900000|2021-03-04 13:35:00|6443.9|6441.1|6446.2|6443.4|6446.2|6443.4|6443.9|6441.1|35
1614864910000|2021-03-04 13:35:10|6445.7|6442.9|6447.2|6444.4|6447.2|6444.4|6445.2|6442.4|60
1614864920000|2021-03-04 13:35:20|6447.5|6444.7|6447.5|6444.7|6447.5|6444.7|6445.7|6442.9|19
1614864930000|2021-03-04 13:35:30|6447.7|6444.9|6448.5|6445.7|6449.5|6446.7|6447.7|6444.9|14
1614864940000|2021-03-04 13:35:40|6449.5|6446.7|6447.5|6444.7|6449.5|6446.7|6446|6443.2|51
1614864950000|2021-03-04 13:35:50|6446.5|6443.7|6446.5|6443.7|6448.1|6445.3|6446.2|6443.4|57
1614864960000|2021-03-04 13:36:00|6446|6443.2|6444.5|6441.7|6446.2|6443.4|6444|6441.2|27
1614864970000|2021-03-04 13:36:10|6444.7|6441.9|6446.5|6443.7|6446.5|6443.7|6444.7|6441.9|28
1614864980000|2021-03-04 13:36:20|6446.9|6444.1|6448.7|6445.9|6448.7|6445.9|6446.9|6444.1|34
1614864990000|2021-03-04 13:36:30|6448.5|6445.7|6449.5|6446.7|6449.5|6446.7|6446.7|6443.9|21
1614865000000|2021-03-04 13:36:40|6449.2|6446.4|6450|6447.2|6451.2|6448.4|6449.2|6446.4|44
1614865010000|2021-03-04 13:36:50|6449.5|6446.7|6448.5|6445.7|6450.5|6447.7|6448.5|6445.7|531
1614865020000|2021-03-04 13:37:00|6449.2|6446.4|6446.8|6444|6449.5|6446.7|6445.8|6443|189
1614865030000|2021-03-04 13:37:10|6447.8|6445|6446.9|6444.1|6448.8|6446|6446.9|6444.1|18
1614865040000|2021-03-04 13:37:20|6445.8|6443|6445.3|6442.5|6446.2|6443.4|6444.9|6442.1|54
1614865050000|2021-03-04 13:37:30|6445.4|6442.6|6449.3|6446.5|6449.3|6446.5|6444.9|6442.1|87
1614865060000|2021-03-04 13:37:40|6449.7|6446.9|6471.2|6468.4|6477.7|6474.9|6449.7|6446.9|1116
1614865070000|2021-03-04 13:37:50|6470.8|6468|6466.4|6463.6|6474|6471.2|6464.7|6461.9|545
1614865080000|2021-03-04 13:38:00|6466.7|6463.9|6472.5|6469.7|6474.4|6471.6|6466.7|6463.9|203
1614865090000|2021-03-04 13:38:10|6473.3|6470.5|6475.5|6472.7|6475.5|6472.7|6473.3|6470.5|93
1614865100000|2021-03-04 13:38:20|6476.3|6473.5|6482.5|6479.7|6484.1|6481.3|6476.3|6473.5|399
1614865110000|2021-03-04 13:38:30|6482.2|6479.4|6481.3|6478.5|6487.4|6484.6|6481.3|6478.5|1029
1614865120000|2021-03-04 13:38:40|6480.3|6477.5|6477.4|6474.6|6481.1|6478.1|6473.3|6470.5|263
1614865130000|2021-03-04 13:38:50|6477.3|6474.5|6478.3|6475.5|6478.3|6475.5|6474.5|6471.7|1250
1614865140000|2021-03-04 13:39:00|6478.7|6475.9|6478.9|6476.1|6482.7|6479.9|6476.8|6474|411
1614865150000|2021-03-04 13:39:10|6479.3|6476.5|6479.3|6476.5|6483.3|6480.5|6476.9|6474.1|247
1614865160000|2021-03-04 13:39:20|6479.7|6476.9|6476.7|6473.9|6481.2|6478.4|6475.7|6472.9|373
1614865170000|2021-03-04 13:39:30|6475.9|6473.1|6481.5|6478.7|6483|6480.2|6475.9|6473.1|737
1614865180000|2021-03-04 13:39:40|6482.1|6479.3|6485.5|6482.7|6485.8|6483|6482.1|6479.3|220
1614865190000|2021-03-04 13:39:50|6485.8|6483|6484.1|6481.3|6487.3|6484.5|6484|6481.2|133
1614865200000|2021-03-04 13:40:00|6485|6482.2|6488.2|6485.4|6488.7|6485.9|6485|6482.2|1221
1614865210000|2021-03-04 13:40:10|6488.7|6485.9|6497.2|6494.4|6500.7|6497.9|6487.8|6485|1072
1614865220000|2021-03-04 13:40:20|6496.8|6494|6495.3|6492.5|6500.7|6497.9|6492.7|6489.9|482
1614865230000|2021-03-04 13:40:30|6495.2|6492.4|6494.6|6491.8|6497.6|6494.8|6494.2|6491.4|89
1614865240000|2021-03-04 13:40:40|6494.1|6491.3|6494.4|6491.6|6499.4|6496.6|6492.2|6486.8|941
1614865250000|2021-03-04 13:40:50|6494|6491.2|6492|6489.2|6495.4|6492.6|6489.4|6486.6|241
1614865260000|2021-03-04 13:41:00|6492.4|6489.6|6498.9|6496.1|6499.8|6497|6492.4|6489.6|256
1614865270000|2021-03-04 13:41:10|6499.4|6496.6|6491.6|6488.8|6499.4|6496.6|6491.6|6488.8|385
1614865280000|2021-03-04 13:41:20|6492.5|6489.7|6499.9|6497.1|6500.4|6497.6|6492.5|6489.7|240
1614865290000|2021-03-04 13:41:30|6500|6497.2|6497.6|6494.8|6500.5|6497.7|6495.7|6492.9|292
1614865300000|2021-03-04 13:41:40|6497.9|6495.1|6498|6495.2|6499.5|6496.7|6497.6|6494.8|63
1614865310000|2021-03-04 13:41:50|6498.4|6495.6|6501|6498.2|6504|6501.2|6498.4|6495.6|177
1614865320000|2021-03-04 13:42:00|6501.4|6498.6|6507.4|6504.6|6507.4|6504.6|6501.4|6498.6|155
1614865330000|2021-03-04 13:42:10|6511.2|6508.4|6520.2|6517.4|6520.5|6517.7|6511.2|6508.4|1907
1614865340000|2021-03-04 13:42:20|6519.8|6517|6512.2|6509.4|6520.5|6517.7|6512.2|6509.4|703
1614865350000|2021-03-04 13:42:30|6512.5|6509.7|6505.7|6502.9|6514|6511.2|6505.2|6502.4|98
1614865360000|2021-03-04 13:42:40|6506.3|6503.5|6518.3|6515.5|6519.2|6516.4|6506.3|6503.5|293
1614865370000|2021-03-04 13:42:50|6518.2|6515.4|6516.8|6514|6518.7|6515.9|6512.3|6509.5|179
1614865380000|2021-03-04 13:43:00|6516.7|6513.9|6524.3|6521.5|6524.3|6521.5|6514.2|6511.4|1243
1614865390000|2021-03-04 13:43:10|6523.9|6521.1|6521.5|6518.7|6525.9|6523.1|6519.5|6516.7|1057
1614865400000|2021-03-04 13:43:20|6521.9|6519.1|6523|6520.2|6523.9|6521.1|6518.9|6516.1|84
1614865410000|2021-03-04 13:43:30|6523.2|6520.4|6519.5|6516.7|6524.4|6521.6|6518.3|6515.5|269
1614865420000|2021-03-04 13:43:40|6518.9|6516.1|6520.2|6517.4|6527|6524.2|6518.9|6516.1|298
1614865430000|2021-03-04 13:43:50|6520.7|6517.9|6524|6521.2|6524.8|6522|6519.8|6517|270
1614865440000|2021-03-04 13:44:00|6523.9|6521.1|6518|6515.2|6525.7|6522.9|6518|6515.2|218
1614865450000|2021-03-04 13:44:10|6518.9|6516.1|6517.5|6514.7|6521|6518.2|6517.5|6514.7|277
1614865460000|2021-03-04 13:44:20|6515.9|6513.1|6516.4|6513.6|6516.4|6513.6|6514.5|6511.7|40
1614865470000|2021-03-04 13:44:30|6517.4|6514.6|6512|6509.2|6517.4|6514.6|6511.5|6508.7|193
1614865480000|2021-03-04 13:44:40|6512.4|6509.6|6510.4|6507.6|6513.4|6510.6|6508|6505.2|97
1614865490000|2021-03-04 13:44:50|6509.9|6507.1|6503|6500.2|6510.8|6508|6503|6500.2|248
1614865500000|2021-03-04 13:45:00|6503.1|6500.3|6505.9|6503.1|6506.4|6503.6|6502.5|6499.7|669
1614865510000|2021-03-04 13:45:10|6506.4|6503.6|6505.6|6502.8|6506.4|6503.6|6504.1|6501.3|163
1614865520000|2021-03-04 13:45:20|6505.1|6502.3|6502.2|6499.4|6505.6|6502.8|6501.7|6498.9|80
1614865530000|2021-03-04 13:45:30|6501.7|6498.9|6501.6|6498.8|6502.5|6499.7|6500.7|6497.9|206
1614865540000|2021-03-04 13:45:40|6502|6499.2|6507.5|6504.7|6507.5|6504.7|6501.5|6498.7|188
1614865550000|2021-03-04 13:45:50|6507.6|6504.8|6511.6|6508.8|6512|6509.2|6504.6|6501.8|71
1614865560000|2021-03-04 13:46:00|6512|6509.2|6515.7|6512.9|6517.5|6514.7|6511.6|6508.8|205
1614865570000|2021-03-04 13:46:10|6515.6|6512.8|6517|6514.2|6517|6514.2|6515.1|6512.3|36
1614865580000|2021-03-04 13:46:20|6516.6|6513.8|6511.5|6508.7|6517|6514.2|6511.5|6508.7|713
1614865590000|2021-03-04 13:46:30|6511.1|6508.3|6506.5|6503.7|6511.1|6508.3|6505.8|6503|150
1614865600000|2021-03-04 13:46:40|6506.8|6504|6506.1|6503.3|6507.8|6505|6505.5|6502.7|33
1614865610000|2021-03-04 13:46:50|6505.8|6503|6510.2|6507.4|6510.2|6507.4|6504.5|6501.7|47
1614865620000|2021-03-04 13:47:00|6509.8|6507|6509|6506.2|6509.8|6507|6506.5|6503.7|169
1614865630000|2021-03-04 13:47:10|6508.8|6506|6505.7|6502.9|6508.8|6506|6504.8|6502|62
1614865640000|2021-03-04 13:47:20|6506.2|6503.4|6501.1|6498.3|6506.6|6503.8|6499.1|6496.3|581
1614865650000|2021-03-04 13:47:30|6501.5|6498.7|6503.5|6500.7|6505.1|6502.3|6500.5|6497.7|146
1614865660000|2021-03-04 13:47:40|6503.1|6500.3|6502.6|6499.8|6505.5|6502.7|6502.2|6499.4|401
1614865670000|2021-03-04 13:47:50|6503|6500.2|6504.1|6501.3|6504.1|6501.3|6503|6500.2|60
1614865680000|2021-03-04 13:48:00|6506.1|6503.3|6506.5|6503.7|6507.5|6504.7|6506.1|6503.3|185
1614865690000|2021-03-04 13:48:10|6506.1|6503.3|6506.5|6503.7|6506.5|6503.7|6505.5|6502.7|17
1614865700000|2021-03-04 13:48:20|6506.1|6503.3|6506.1|6503.3|6506.5|6503.7|6505.7|6502.9|45
1614865710000|2021-03-04 13:48:30|6505.7|6502.9|6504.6|6501.8|6505.7|6502.9|6503.1|6500.3|38
1614865720000|2021-03-04 13:48:40|6505|6502.2|6505.1|6502.3|6506.1|6503.3|6504.1|6501.3|47
1614865730000|2021-03-04 13:48:50|6504.6|6501.8|6505.1|6502.3|6505.5|6502.7|6503.7|6500.9|91
1614865740000|2021-03-04 13:49:00|6505.5|6502.7|6503.3|6500.5|6506.5|6503.7|6502.2|6499.4|377
1614865750000|2021-03-04 13:49:10|6502.3|6499.5|6500.4|6497.6|6502.7|6499.9|6500|6497.2|302
1614865760000|2021-03-04 13:49:20|6499.8|6497|6499.5|6496.7|6500.3|6497.5|6496.7|6493.9|129
1614865770000|2021-03-04 13:49:30|6500|6497.2|6493.3|6490.5|6500.5|6497.7|6493.3|6490.5|514
1614865780000|2021-03-04 13:49:40|6492.5|6489.7|6491.3|6488.5|6494.7|6491.9|6491.3|6488.5|148
1614865790000|2021-03-04 13:49:50|6491.7|6488.9|6491.3|6488.5|6491.8|6489|6490.2|6487.4|179
1614865800000|2021-03-04 13:50:00|6491.2|6488.4|6491.6|6488.8|6496.2|6493.4|6490.8|6488|414
1614865810000|2021-03-04 13:50:10|6491.8|6489|6493.7|6490.9|6494.3|6491.5|6490.7|6487.9|134
1614865820000|2021-03-04 13:50:20|6493.3|6490.5|6491.7|6488.9|6496|6493.2|6491.7|6488.9|266
1614865830000|2021-03-04 13:50:30|6491.3|6488.5|6491.6|6488.8|6492.5|6489.7|6491.1|6488.3|81
1614865840000|2021-03-04 13:50:40|6491.2|6488.4|6494.8|6492|6494.8|6492|6490.7|6487.9|79
1614865850000|2021-03-04 13:50:50|6495|6492.2|6493.7|6490.9|6495.2|6492.4|6491.7|6488.9|32
1614865860000|2021-03-04 13:51:00|6493.6|6490.8|6500.5|6497.7|6501.5|6498.7|6493.6|6490.8|78
1614865870000|2021-03-04 13:51:10|6500.3|6497.5|6499.1|6496.3|6500.3|6497.5|6496.3|6493.5|20
1614865880000|2021-03-04 13:51:20|6498.1|6495.3|6499.4|6496.6|6499.4|6496.6|6496.7|6493.9|40
1614865890000|2021-03-04 13:51:30|6499.1|6496.3|6497.9|6495.1|6499.9|6497.1|6496.9|6494.1|14
1614865900000|2021-03-04 13:51:40|6497.6|6494.8|6499.8|6497|6499.8|6497|6497.6|6494.8|46
1614865910000|2021-03-04 13:51:50|6499.1|6496.3|6499.4|6496.6|6499.4|6496.6|6497.1|6494.3|12
1614865920000|2021-03-04 13:52:00|6499.1|6496.3|6498.1|6495.3|6499.9|6497.1|6498.1|6495.3|28
1614865930000|2021-03-04 13:52:10|6498.4|6495.6|6499.4|6496.6|6500.1|6497.3|6498.4|6495.6|103
1614865940000|2021-03-04 13:52:20|6499.9|6497.1|6498.1|6495.3|6500.1|6497.3|6498.1|6495.3|46
1614865950000|2021-03-04 13:52:30|6498.4|6495.6|6499.6|6496.8|6499.6|6496.8|6498.1|6495.3|59
1614865960000|2021-03-04 13:52:40|6499.9|6497.1|6504.9|6502.1|6505.1|6502.3|6499.2|6496.4|59
1614865970000|2021-03-04 13:52:50|6505.1|6502.3|6504.9|6502.1|6505.4|6502.6|6504.1|6501.3|32
1614865980000|2021-03-04 13:53:00|6505.1|6502.3|6506.4|6503.6|6506.6|6503.8|6505.1|6502.3|18
1614865990000|2021-03-04 13:53:10|6506.6|6503.8|6510.2|6507.4|6510.8|6508|6505.1|6502.3|181
1614866000000|2021-03-04 13:53:20|6510.7|6507.9|6510.8|6508|6511.7|6508.9|6510.2|6507.4|28
1614866010000|2021-03-04 13:53:30|6510.3|6507.5|6510.2|6507.4|6510.8|6508|6508.9|6506.1|41
1614866020000|2021-03-04 13:53:40|6510.8|6508|6509.2|6506.4|6510.8|6508|6508.4|6505.4|69
1614866030000|2021-03-04 13:53:50|6509.8|6507|6508.6|6505.8|6510.3|6507.5|6505.9|6503.1|129
1614866040000|2021-03-04 13:54:00|6508.8|6506|6510.3|6507.5|6511.2|6508.4|6507.8|6505|59
1614866050000|2021-03-04 13:54:10|6509.8|6507|6513.8|6511|6514.2|6511.4|6509.8|6507|53
1614866060000|2021-03-04 13:54:20|6514.2|6511.4|6513.2|6510.4|6514.2|6511.4|6512.8|6510|72
1614866070000|2021-03-04 13:54:30|6513.7|6510.9|6514.1|6511.3|6516.1|6513.3|6512.8|6510|242
1614866080000|2021-03-04 13:54:40|6514.2|6511.4|6513.6|6510.8|6514.6|6511.8|6512.2|6509.4|18
1614866090000|2021-03-04 13:54:50|6513.1|6510.3|6512.6|6509.8|6513.2|6510.4|6511.7|6508.9|43
1614866100000|2021-03-04 13:55:00|6512.2|6509.4|6512.2|6509.4|6512.7|6509.9|6510.6|6507.8|121
1614866110000|2021-03-04 13:55:10|6511.7|6508.9|6516|6513.2|6516|6513.2|6511.7|6508.9|161
1614866120000|2021-03-04 13:55:20|6516.6|6513.8|6514.2|6511.4|6517.6|6514.8|6514|6511.2|92
1614866130000|2021-03-04 13:55:30|6513.6|6510.8|6513|6510.2|6513.6|6510.8|6511.2|6508.4|126
1614866140000|2021-03-04 13:55:40|6513.5|6510.7|6516.2|6513.4|6516.6|6513.8|6513.5|6510.7|49
1614866150000|2021-03-04 13:55:50|6515.7|6512.9|6514.1|6511.3|6515.7|6512.9|6513.7|6510.9|31
1614866160000|2021-03-04 13:56:00|6514.2|6511.4|6515.2|6512.4|6517.6|6514.8|6514.2|6511.4|59
1614866170000|2021-03-04 13:56:10|6515.6|6512.8|6518.8|6516|6518.8|6516|6515.2|6512.4|55
1614866180000|2021-03-04 13:56:20|6519.2|6516.4|6522.2|6519.4|6523.1|6520.3|6518.8|6516|65
1614866190000|2021-03-04 13:56:30|6521.8|6519|6524.8|6522|6524.8|6522|6521.8|6519|64
1614866200000|2021-03-04 13:56:40|6524.3|6521.5|6523.8|6521|6524.3|6521.5|6521.8|6519|27
1614866210000|2021-03-04 13:56:50|6524.2|6521.4|6522.2|6519.4|6524.7|6521.9|6521.8|6519|66
1614866220000|2021-03-04 13:57:00|6522.7|6519.9|6520.2|6517.4|6522.7|6519.9|6519.8|6517|46
1614866230000|2021-03-04 13:57:10|6520.6|6517.8|6524|6521.2|6524.7|6521.9|6520.6|6517.8|85
1614866240000|2021-03-04 13:57:20|6524.3|6521.5|6526.2|6523.4|6526.7|6523.9|6523.9|6521.1|55
1614866250000|2021-03-04 13:57:30|6525.8|6523|6528.2|6525.4|6529.9|6527.1|6525.3|6522.5|64
1614866260000|2021-03-04 13:57:40|6528.6|6525.8|6530.9|6528.1|6531.7|6528.9|6526.8|6524|166
1614866270000|2021-03-04 13:57:50|6531.1|6528.3|6529.9|6527.1|6531.7|6528.9|6529.9|6527.1|164
1614866280000|2021-03-04 13:58:00|6529.8|6527|6531.8|6529|6531.8|6529|6527.6|6524.8|205
1614866290000|2021-03-04 13:58:10|6531.9|6529.1|6534.7|6531.9|6539.3|6536.5|6530.8|6527.4|286
1614866300000|2021-03-04 13:58:20|6534.8|6532|6535.7|6532.9|6535.8|6533|6531.9|6529.1|129
1614866310000|2021-03-04 13:58:30|6535.8|6533|6539.3|6536.5|6539.3|6536.5|6534.8|6532|25
1614866320000|2021-03-04 13:58:40|6539.7|6536.9|6537.8|6535|6539.9|6537.1|6537.1|6534.3|114
1614866330000|2021-03-04 13:58:50|6538.7|6535.9|6536.3|6533.5|6539.8|6537|6535.4|6532.6|159
1614866340000|2021-03-04 13:59:00|6536.4|6533.6|6532.4|6529.6|6537.3|6534.5|6532.4|6529.6|49
1614866350000|2021-03-04 13:59:10|6531.9|6529.1|6530.2|6527.4|6531.9|6529.1|6527.9|6525.1|43
1614866360000|2021-03-04 13:59:20|6530.7|6527.9|6532.9|6530.1|6533.8|6531|6529.8|6527|183
1614866370000|2021-03-04 13:59:30|6532.8|6530|6535.8|6533|6535.8|6533|6531.4|6528.6|136
1614866380000|2021-03-04 13:59:40|6535.3|6532.5|6534.8|6532|6535.3|6532.5|6532.8|6530|144
1614866390000|2021-03-04 13:59:50|6535.7|6532.9|6533.1|6530.3|6536.2|6533.4|6532.3|6529.5|147
1614866400000|2021-03-04 14:00:00|6532.9|6530.1|6538.2|6535.4|6540.6|6537.8|6531.9|6529.1|223
1614866410000|2021-03-04 14:00:10|6538.6|6535.8|6537.6|6534.8|6539.2|6536.4|6533.7|6530.9|158
1614866420000|2021-03-04 14:00:20|6537.7|6534.9|6534.8|6532|6540.7|6537.9|6534.8|6532|185
1614866430000|2021-03-04 14:00:30|6534.6|6531.8|6529.6|6526.8|6534.6|6531.8|6529.1|6526.3|186
1614866440000|2021-03-04 14:00:40|6530.2|6527.4|6529.2|6526.4|6530.6|6527.8|6525.2|6522.4|138
1614866450000|2021-03-04 14:00:50|6529.7|6526.9|6527.3|6524.5|6529.7|6526.9|6526.9|6524.1|94
1614866460000|2021-03-04 14:01:00|6527.4|6524.6|6529.2|6526.4|6532.2|6529.4|6526.9|6524.1|64
1614866470000|2021-03-04 14:01:10|6528.8|6526|6529.2|6526.4|6529.7|6526.9|6527.8|6525|78
1614866480000|2021-03-04 14:01:20|6528.4|6525.6|6524.8|6522|6528.8|6526|6524.8|6522|36
1614866490000|2021-03-04 14:01:30|6525.2|6522.4|6521.9|6519.1|6525.7|6522.9|6521.9|6519.1|37
1614866500000|2021-03-04 14:01:40|6522.3|6519.5|6523.2|6520.4|6523.8|6521|6522.3|6519.5|36
1614866510000|2021-03-04 14:01:50|6522.8|6520|6520.9|6518.1|6523.8|6521|6520.9|6518.1|16
1614866520000|2021-03-04 14:02:00|6520.6|6517.8|6514.8|6512|6520.8|6518|6514.8|6512|169
1614866530000|2021-03-04 14:02:10|6514.7|6511.9|6517.8|6515|6518.3|6515.5|6513.4|6510.6|85
1614866540000|2021-03-04 14:02:20|6518.3|6515.5|6520.8|6518|6522.7|6519.9|6518.3|6515.5|51
1614866550000|2021-03-04 14:02:30|6521.2|6518.4|6523.7|6520.9|6523.7|6520.9|6520.8|6518|38
1614866560000|2021-03-04 14:02:40|6523.8|6521|6523.8|6521|6525.3|6522.5|6523.1|6520.3|36
1614866570000|2021-03-04 14:02:50|6524.2|6521.4|6520.8|6518|6524.2|6521.4|6518.4|6515.6|37
1614866580000|2021-03-04 14:03:00|6521.2|6518.4|6521.2|6518.4|6521.3|6518.5|6519.9|6517.1|24
1614866590000|2021-03-04 14:03:10|6520.4|6517.6|6521.8|6519|6522.2|6519.4|6519.8|6517|40
1614866600000|2021-03-04 14:03:20|6522.7|6519.9|6524.8|6522|6525.2|6522.4|6522.7|6519.9|65
1614866610000|2021-03-04 14:03:30|6524.6|6521.8|6528.7|6525.9|6528.7|6525.9|6524.6|6521.8|22
1614866620000|2021-03-04 14:03:40|6529.2|6526.4|6522.8|6520|6529.8|6527|6522.8|6520|327
1614866630000|2021-03-04 14:03:50|6522.4|6519.6|6520.8|6518|6523.6|6520.8|6520.8|6518|113
1614866640000|2021-03-04 14:04:00|6521.4|6518.6|6523.2|6520.4|6526.7|6523.9|6521.4|6518.6|142
1614866650000|2021-03-04 14:04:10|6522.8|6520|6518.4|6515.6|6522.8|6520|6518.4|6515.6|61
1614866660000|2021-03-04 14:04:20|6518.3|6515.5|6519.2|6516.4|6519.7|6516.9|6517.4|6514.6|31
1614866670000|2021-03-04 14:04:30|6518.9|6516.1|6512.4|6509.6|6519.3|6516.5|6511.8|6509|66
1614866680000|2021-03-04 14:04:40|6511.8|6509|6512.2|6509.4|6515.3|6512.5|6511.8|6509|66
1614866690000|2021-03-04 14:04:50|6512.4|6509.6|6511.8|6509|6513.3|6510.5|6510.1|6507.3|285
1614866700000|2021-03-04 14:05:00|6511.9|6509.1|6518.4|6515.6|6518.4|6515.6|6510.4|6507.6|151
1614866710000|2021-03-04 14:05:10|6519|6516.2|6519.4|6516.6|6519.9|6517.1|6518.9|6516.1|36
1614866720000|2021-03-04 14:05:20|6519.9|6517.1|6515|6512.2|6520.9|6518.1|6514.5|6511.7|162
1614866730000|2021-03-04 14:05:30|6514.3|6511.5|6513|6510.2|6514.3|6511.5|6512.7|6509.9|35
1614866740000|2021-03-04 14:05:40|6513.5|6510.7|6514.9|6512.1|6515|6512.2|6513|6510.2|46
1614866750000|2021-03-04 14:05:50|6514.5|6511.7|6510.5|6507.7|6514.5|6511.7|6510.5|6507.7|43
1614866760000|2021-03-04 14:06:00|6510|6507.2|6506|6503.2|6510|6507.2|6506|6503.2|94
1614866770000|2021-03-04 14:06:10|6505.7|6502.9|6508.4|6505.6|6508.5|6505.7|6505|6502.2|70
1614866780000|2021-03-04 14:06:20|6508.2|6505.4|6508.9|6506.1|6511.4|6508.6|6504.2|6501.4|201
1614866790000|2021-03-04 14:06:30|6507.9|6505.1|6510.4|6507.6|6510.7|6507.9|6507.9|6505.1|83
1614866800000|2021-03-04 14:06:40|6510.8|6508|6511.8|6509|6512.4|6509.6|6510.5|6507.7|46
1614866810000|2021-03-04 14:06:50|6512|6509.2|6515.8|6513|6516.8|6514|6512|6509.2|111
1614866820000|2021-03-04 14:07:00|6515.6|6512.8|6513.8|6511|6515.6|6512.8|6513.8|6511|64
1614866830000|2021-03-04 14:07:10|6513.9|6511.1|6515.8|6513|6516.8|6514|6513|6510.2|120
1614866840000|2021-03-04 14:07:20|6514.4|6511.6|6517.4|6514.6|6518.8|6516|6514.4|6511.6|13
1614866850000|2021-03-04 14:07:30|6516.9|6514.1|6516.7|6513.9|6516.9|6514.1|6514.8|6512|41
1614866860000|2021-03-04 14:07:40|6516.3|6513.5|6516.2|6513.4|6517.2|6514.4|6514.8|6512|26
1614866870000|2021-03-04 14:07:50|6516.4|6513.6|6518.2|6515.4|6518.2|6515.4|6515.9|6513.1|8
1614866880000|2021-03-04 14:08:00|6518.4|6515.6|6519.8|6517|6519.8|6517|6516.8|6514|35
1614866890000|2021-03-04 14:08:10|6519.4|6516.6|6518|6515.2|6520.3|6517.5|6518|6515.2|25
1614866900000|2021-03-04 14:08:20|6517.8|6515|6518.8|6516|6519.8|6517|6517.8|6515|25
1614866910000|2021-03-04 14:08:30|6519.2|6516.4|6517.4|6514.6|6519.8|6517|6516.9|6514.1|23
1614866920000|2021-03-04 14:08:40|6517.8|6515|6517.7|6514.9|6518.8|6516|6514.9|6512.1|62
1614866930000|2021-03-04 14:08:50|6517.4|6514.6|6516.4|6513.6|6517.8|6515|6516.4|6513.6|10
1614866940000|2021-03-04 14:09:00|6516.3|6513.5|6516.4|6513.6|6516.8|6514|6515.3|6512.5|75
1614866950000|2021-03-04 14:09:10|6516.3|6513.5|6517.4|6514.6|6517.5|6514.7|6515.3|6512.5|30
1614866960000|2021-03-04 14:09:20|6517|6514.2|6516.4|6513.6|6518.4|6515.6|6516.4|6513.6|12
1614866970000|2021-03-04 14:09:30|6516|6513.2|6511.8|6509|6516|6513.2|6510.9|6508.1|16
1614866980000|2021-03-04 14:09:40|6511.9|6509.1|6513.8|6511|6514.3|6511.5|6511.9|6509.1|16
1614866990000|2021-03-04 14:09:50|6514.2|6511.4|6514.4|6511.6|6515.3|6512.5|6513.4|6510.6|15
1614867000000|2021-03-04 14:10:00|6514.8|6512|6514.7|6511.9|6515.2|6512.4|6510.8|6508|72
1614867010000|2021-03-04 14:10:10|6514.8|6512|6517.8|6515|6517.8|6515|6514.8|6512|38
1614867020000|2021-03-04 14:10:20|6518.3|6515.5|6517.8|6515|6518.8|6516|6517.3|6514.5|15
1614867030000|2021-03-04 14:10:30|6518.8|6516|6521.3|6518.5|6522.7|6519.9|6518.4|6515.6|85
1614867040000|2021-03-04 14:10:40|6521.4|6518.6|6523.8|6521|6524.2|6521.4|6520.8|6518|44
1614867050000|2021-03-04 14:10:50|6525.2|6521.2|6524.8|6522|6525.9|6523.1|6523.8|6521|98
1614867060000|2021-03-04 14:11:00|6524.4|6521.6|6522.8|6520|6524.4|6521.6|6520.8|6518|29
1614867070000|2021-03-04 14:11:10|6522.4|6519.6|6522.3|6519.5|6522.8|6520|6521.9|6519.1|9
1614867080000|2021-03-04 14:11:20|6522.4|6519.6|6524.4|6521.6|6526.8|6524|6521.9|6519.1|29
1614867090000|2021-03-04 14:11:30|6523.8|6521|6523.8|6521|6524.8|6522|6523.4|6520.6|16
1614867100000|2021-03-04 14:11:40|6524.2|6521.4|6523.8|6521|6525.2|6522.4|6523.4|6520.6|57
1614867110000|2021-03-04 14:11:50|6523.6|6520.8|6523.3|6520.5|6523.7|6520.9|6522.4|6519.6|13
1614867120000|2021-03-04 14:12:00|6523.2|6520.4|6525.7|6522.9|6525.7|6522.9|6522.8|6520|16
1614867130000|2021-03-04 14:12:10|6525.3|6522.5|6526.3|6523.5|6526.7|6523.9|6523.8|6521|31
1614867140000|2021-03-04 14:12:20|6526.2|6523.4|6525.4|6522.6|6527.7|6524.9|6524.8|6522|26
1614867150000|2021-03-04 14:12:30|6525.2|6522.4|6524.8|6522|6526.7|6523.9|6524.4|6521.6|18
1614867160000|2021-03-04 14:12:40|6523.8|6521|6524.2|6521.4|6524.7|6521.9|6520.8|6518|150
1614867170000|2021-03-04 14:12:50|6523.8|6521|6521.3|6518.5|6524.2|6521.4|6520.8|6518|19
1614867180000|2021-03-04 14:13:00|6521.7|6518.9|6522.8|6520|6522.8|6520|6520.4|6517.6|88
1614867190000|2021-03-04 14:13:10|6522.7|6519.9|6521.8|6519|6522.7|6519.9|6519.9|6517.1|32
1614867200000|2021-03-04 14:13:20|6522.2|6519.4|6522.2|6519.4|6522.2|6519.4|6521.8|6519|42
1614867210000|2021-03-04 14:13:30|6521.7|6518.9|6521.8|6519|6522.2|6519.4|6519.7|6516.9|25
1614867220000|2021-03-04 14:13:40|6522.2|6519.4|6524.2|6521.4|6524.8|6522|6521.7|6518.9|27
1614867230000|2021-03-04 14:13:50|6523.8|6521|6520.8|6518|6523.8|6521|6520.8|6518|57
1614867240000|2021-03-04 14:14:00|6520.9|6518.1|6525.2|6522.4|6525.8|6523|6520.9|6518.1|45
1614867250000|2021-03-04 14:14:10|6524.8|6522|6525.2|6522.4|6525.2|6522.4|6523.4|6520.6|16
1614867260000|2021-03-04 14:14:20|6524.8|6522|6524.7|6521.9|6524.8|6522|6523.8|6521|16
1614867270000|2021-03-04 14:14:30|6525.1|6522.3|6519.8|6517|6525.1|6522.3|6519.8|6517|69
1614867280000|2021-03-04 14:14:40|6519|6516.2|6520.2|6517.4|6520.8|6518|6518.9|6516.1|58
1614867290000|2021-03-04 14:14:50|6519.8|6517|6519.7|6516.9|6520.2|6517.4|6519.3|6516.5|44
1614867300000|2021-03-04 14:15:00|6518.9|6516.1|6520.3|6517.5|6522.2|6519.4|6518.9|6516.1|33
1614867310000|2021-03-04 14:15:10|6520.8|6518|6520.4|6517.6|6521.2|6518.4|6518.4|6515.6|73
1614867320000|2021-03-04 14:15:20|6520.7|6517.9|6522.2|6519.4|6522.2|6519.4|6520.7|6517.9|17
1614867330000|2021-03-04 14:15:30|6522.6|6519.8|6523|6520.2|6525.7|6522.9|6522.6|6519.8|78
1614867340000|2021-03-04 14:15:40|6523.3|6520.5|6521.2|6518.4|6523.8|6521|6519.3|6516.5|31
1614867350000|2021-03-04 14:15:50|6520.8|6518|6515.2|6512.4|6520.8|6518|6514.3|6511.5|33
1614867360000|2021-03-04 14:16:00|6514.8|6512|6518.2|6515.4|6518.7|6515.9|6514.8|6512|78
1614867370000|2021-03-04 14:16:10|6517.2|6514.4|6520.2|6517.4|6520.2|6517.4|6514.8|6512|37
1614867380000|2021-03-04 14:16:20|6520.7|6517.9|6519.7|6516.9|6520.7|6517.9|6517.3|6514.5|40
1614867390000|2021-03-04 14:16:30|6519.8|6517|6520.7|6517.9|6520.7|6517.9|6518.8|6516|50
1614867400000|2021-03-04 14:16:40|6520.9|6518.1|6517.8|6515|6522.7|6519.9|6517.8|6515|48
1614867410000|2021-03-04 14:16:50|6517.4|6514.6|6516.2|6513.4|6517.4|6514.6|6514.8|6512|52
1614867420000|2021-03-04 14:17:00|6516.6|6513.8|6515.6|6512.8|6517.7|6514.9|6513.4|6510.6|71
1614867430000|2021-03-04 14:17:10|6515.4|6512.6|6512.8|6510|6516.2|6513.4|6512.8|6510|36
1614867440000|2021-03-04 14:17:20|6513.2|6510.4|6513.2|6510.4|6514.7|6511.9|6512.4|6509.6|160
1614867450000|2021-03-04 14:17:30|6513.6|6510.8|6511.8|6509|6514.8|6512|6511.8|6509|34
1614867460000|2021-03-04 14:17:40|6512.2|6509.4|6511.8|6509|6512.8|6510|6511.8|6509|49
1614867470000|2021-03-04 14:17:50|6512.3|6509.5|6513.8|6511|6514.2|6511.4|6512.2|6509.4|18
1614867480000|2021-03-04 14:18:00|6512.4|6509.6|6514.8|6512|6515.2|6512.4|6511.9|6509.1|34
1614867490000|2021-03-04 14:18:10|6515.2|6512.4|6512.4|6509.6|6515.8|6513|6512|6509.2|32
1614867500000|2021-03-04 14:18:20|6511.9|6509.1|6511.8|6509|6512.8|6510|6510.8|6508|30
1614867510000|2021-03-04 14:18:30|6511.4|6508.6|6509.8|6507|6511.4|6508.6|6509.8|6507|22
1614867520000|2021-03-04 14:18:40|6509|6506.2|6512.3|6509.5|6512.3|6509.5|6507.9|6505.1|45
1614867530000|2021-03-04 14:18:50|6511.8|6509|6511.4|6508.6|6512.8|6510|6511.4|6508.6|22
1614867540000|2021-03-04 14:19:00|6511|6508.2|6511.8|6509|6512.8|6510|6510.8|6508|28
1614867550000|2021-03-04 14:19:10|6512.3|6509.5|6510.4|6507.6|6512.3|6509.5|6509.9|6507.1|7
1614867560000|2021-03-04 14:19:20|6510.8|6508|6510.3|6507.5|6513.2|6510.4|6510.3|6507.5|23
1614867570000|2021-03-04 14:19:30|6509.9|6507.1|6512.7|6509.9|6512.7|6509.9|6509|6506.2|28
1614867580000|2021-03-04 14:19:40|6511.9|6509.1|6514.8|6512|6514.8|6512|6511.9|6509.1|7
1614867590000|2021-03-04 14:19:50|6514.4|6511.6|6509.9|6507.1|6514.4|6511.6|6509.8|6507|29
1614867600000|2021-03-04 14:20:00|6509.8|6507|6512.8|6510|6512.8|6510|6508.9|6506.1|56
1614867610000|2021-03-04 14:20:10|6513.3|6510.5|6513.8|6511|6513.8|6511|6511.8|6509|112
1614867620000|2021-03-04 14:20:20|6512.9|6510.1|6512.2|6509.4|6514.7|6511.9|6512.2|6509.4|91
1614867630000|2021-03-04 14:20:30|6511.8|6509|6513.8|6511|6513.8|6511|6511.8|6509|13
1614867640000|2021-03-04 14:20:40|6514.6|6511.8|6515.8|6513|6515.8|6513|6514.6|6511.8|39
1614867650000|2021-03-04 14:20:50|6515.7|6512.9|6515.7|6512.9|6515.7|6512.9|6514.8|6512|43
1614867660000|2021-03-04 14:21:00|6515.8|6513|6517.4|6514.6|6518.6|6515.8|6515.8|6513|44
1614867670000|2021-03-04 14:21:10|6517.8|6515|6516.6|6513.8|6518.6|6515.8|6514.8|6512|41
1614867680000|2021-03-04 14:21:20|6516.8|6514|6516.8|6514|6516.8|6514|6516.8|6514|6
1614867690000|2021-03-04 14:21:30|6516.6|6513.8|6515.8|6513|6516.6|6513.8|6514.8|6512|105
1614867700000|2021-03-04 14:21:40|6516.3|6513.5|6514.8|6512|6516.3|6513.5|6513.8|6511|62
1614867710000|2021-03-04 14:21:50|6515.2|6512.4|6514.2|6511.4|6515.2|6512.4|6513.8|6511|39
1614867720000|2021-03-04 14:22:00|6514.7|6511.9|6515.7|6512.9|6515.7|6512.9|6514.7|6511.9|10
1614867730000|2021-03-04 14:22:10|6514.9|6512.1|6514.7|6511.9|6515.7|6512.9|6513.8|6511|14
1614867740000|2021-03-04 14:22:20|6514.2|6511.4|6514.7|6511.9|6514.8|6512|6513.8|6511|29
1614867750000|2021-03-04 14:22:30|6514.9|6512.1|6516.3|6513.5|6516.7|6513.9|6514.9|6512.1|62
1614867760000|2021-03-04 14:22:40|6515.9|6513.1|6515.3|6512.5|6515.9|6513.1|6514.7|6511.9|52
1614867770000|2021-03-04 14:22:50|6514.8|6512|6512.2|6509.4|6515.2|6512.4|6511.8|6509|16
1614867780000|2021-03-04 14:23:00|6511.8|6509|6508.8|6506|6511.8|6509|6506.4|6503.6|61
1614867790000|2021-03-04 14:23:10|6509.7|6506.9|6506.8|6504|6512.2|6509.4|6506.8|6504|55
1614867800000|2021-03-04 14:23:20|6507.2|6504.4|6506.8|6504|6507.8|6505|6506.4|6503.6|81
1614867810000|2021-03-04 14:23:30|6507.2|6504.4|6507.3|6504.5|6507.4|6504.6|6505.9|6503.1|16
1614867820000|2021-03-04 14:23:40|6506.8|6504|6510.1|6507.3|6510.1|6507.3|6506.8|6504|11
1614867830000|2021-03-04 14:23:50|6510.8|6508|6513.7|6510.9|6515.7|6512.9|6510.8|6508|26
1614867840000|2021-03-04 14:24:00|6513.8|6511|6515.7|6512.9|6516.7|6513.9|6512.8|6510|14
1614867850000|2021-03-04 14:24:10|6515.8|6513|6516.2|6513.4|6516.7|6513.9|6514.8|6512|36
1614867860000|2021-03-04 14:24:20|6515.8|6513|6517.2|6514.4|6519.2|6516.4|6515.7|6512.9|37
1614867870000|2021-03-04 14:24:30|6517.3|6513.3|6515.7|6512.9|6517.3|6513.9|6513.7|6510.9|51
1614867880000|2021-03-04 14:24:40|6515.8|6513|6518.2|6515.4|6518.2|6515.4|6515.7|6512.9|54
1614867890000|2021-03-04 14:24:50|6518.6|6515.8|6519.2|6516.4|6519.6|6516.8|6518.2|6515.4|32
1614867900000|2021-03-04 14:25:00|6518.8|6516|6520.7|6517.9|6520.7|6517.9|6517.8|6515|50
1614867910000|2021-03-04 14:25:10|6521.7|6518.9|6520.2|6517.4|6522.2|6519.4|6520.2|6517.4|27
1614867920000|2021-03-04 14:25:20|6520.8|6518|6521.4|6518.6|6524.6|6521.8|6520.8|6518|123
1614867930000|2021-03-04 14:25:30|6521.2|6518.4|6520.7|6517.9|6522.2|6519.4|6518.3|6515.5|53
1614867940000|2021-03-04 14:25:40|6519.9|6517.1|6519.8|6517|6520.7|6517.9|6519.8|6517|12
1614867950000|2021-03-04 14:25:50|6518.8|6516|6517.8|6515|6519.2|6516.4|6516.9|6514.1|48
1614867960000|2021-03-04 14:26:00|6517.7|6514.9|6516.2|6513.4|6517.7|6514.9|6514.8|6512|70
1614867970000|2021-03-04 14:26:10|6515.8|6513|6512.7|6509.9|6516.7|6513.9|6512.7|6509.9|30
1614867980000|2021-03-04 14:26:20|6512.2|6509.4|6506.8|6504|6512.2|6509.4|6506.8|6504|150
1614867990000|2021-03-04 14:26:30|6506.4|6503.6|6505.8|6503|6508.2|6505.4|6504.8|6502|79
1614868000000|2021-03-04 14:26:40|6506.2|6503.4|6507.8|6505|6508.6|6505.8|6506.2|6503.4|18
1614868010000|2021-03-04 14:26:50|6506.4|6503.6|6502.9|6500.1|6506.7|6503.9|6502.9|6500.1|50
1614868020000|2021-03-04 14:27:00|6503.3|6500.5|6508.8|6506|6508.8|6506|6503.3|6500.5|219
1614868030000|2021-03-04 14:27:10|6508.3|6505.5|6508.8|6506|6510.8|6508|6507.9|6505.1|60
1614868040000|2021-03-04 14:27:20|6507.8|6505|6506.8|6504|6509.8|6507|6506.8|6504|197
1614868050000|2021-03-04 14:27:30|6507.8|6505|6507.8|6505|6508.8|6506|6507.3|6504.5|37
1614868060000|2021-03-04 14:27:40|6508.4|6505.6|6508.9|6506.1|6509.8|6507|6506.4|6503.6|123
1614868070000|2021-03-04 14:27:50|6508.8|6506|6508.8|6506|6509.8|6507|6508.4|6505.6|29
1614868080000|2021-03-04 14:28:00|6508.4|6505.6|6510.8|6508|6510.8|6508|6507.9|6505.1|20
1614868090000|2021-03-04 14:28:10|6510.4|6507.6|6512.8|6510|6512.8|6510|6508.9|6506.1|35
1614868100000|2021-03-04 14:28:20|6512.4|6509.6|6513.3|6510.5|6514.2|6511.4|6512.3|6509.5|23
1614868110000|2021-03-04 14:28:30|6513.8|6511|6511.3|6508.5|6513.8|6511|6510.4|6507.6|19
1614868120000|2021-03-04 14:28:40|6511.7|6508.9|6512.4|6509.6|6513.7|6510.9|6511.7|6508.9|6
1614868130000|2021-03-04 14:28:50|6512.8|6510|6513.7|6510.9|6514.3|6511.5|6512.4|6509.6|22
1614868140000|2021-03-04 14:29:00|6513.2|6510.4|6513.2|6510.4|6513.8|6511|6512.8|6510|25
1614868150000|2021-03-04 14:29:10|6513.6|6510.8|6512.3|6509.5|6513.8|6511|6511.9|6509.1|13
1614868160000|2021-03-04 14:29:20|6512.8|6510|6512.8|6510|6515.2|6512.4|6512.8|6510|15
1614868170000|2021-03-04 14:29:30|6513.8|6511|6513.8|6511|6513.8|6511|6512.4|6509.6|7
1614868180000|2021-03-04 14:29:40|6513.9|6511.1|6512|6509.2|6514.8|6512|6512|6509.2|32
1614868190000|2021-03-04 14:29:50|6512.3|6509.5|6513.2|6510.4|6513.2|6510.4|6512.3|6509.5|9
1614868200000|2021-03-04 14:30:00|6512.8|6510|6512.3|6509.5|6513.6|6510.8|6511.9|6509.1|20
1614868260000|2021-03-04 14:31:00|6509.2|6506.4|6508.9|6506.1|6510.3|6507.5|6508.8|6506|6
1614868270000|2021-03-04 14:31:10|6508.7|6505.9|6508.4|6505.6|6509.3|6506.5|6507.3|6504.5|16
1614868280000|2021-03-04 14:31:20|6508.7|6505.9|6510.3|6507.5|6510.8|6508|6507.8|6505|20
1614868290000|2021-03-04 14:31:30|6510.8|6508|6505.8|6503|6510.8|6508|6505.3|6502.5|37
1614868300000|2021-03-04 14:31:40|6504.9|6502.1|6506.3|6503.5|6506.3|6503.5|6503.8|6501|49
1614868310000|2021-03-04 14:31:50|6506.4|6503.6|6505.8|6503|6507.8|6505|6505.4|6502.6|19
1614868320000|2021-03-04 14:32:00|6506.3|6503.5|6510.4|6507.6|6510.4|6507.6|6506.3|6503.5|32
1614868330000|2021-03-04 14:32:10|6510.2|6507.4|6509.4|6506.6|6511.8|6509|6507.8|6505|18
1614868340000|2021-03-04 14:32:20|6509.8|6507|6510.2|6507.4|6510.8|6508|6508.8|6506|12
1614868350000|2021-03-04 14:32:30|6510.3|6507.5|6511.7|6508.9|6511.7|6508.9|6508.8|6506|19
1614868360000|2021-03-04 14:32:40|6511.8|6509|6513.2|6510.4|6514.7|6511.9|6511.8|6509|20
1614868370000|2021-03-04 14:32:50|6512.8|6510|6517.2|6514.4|6517.2|6514.4|6512.8|6510|33
1614868380000|2021-03-04 14:33:00|6517.6|6514.8|6512.6|6509.8|6517.8|6515|6510.8|6508|123
1614868390000|2021-03-04 14:33:10|6513.2|6510.4|6514.2|6511.4|6514.7|6511.9|6512.7|6509.9|72
1614868400000|2021-03-04 14:33:20|6514.7|6511.9|6511.2|6508.4|6515.2|6512.4|6510.8|6508|34
1614868410000|2021-03-04 14:33:30|6510.8|6508|6511.2|6508.4|6511.2|6508.4|6509.8|6507|25
1614868420000|2021-03-04 14:33:40|6510.8|6508|6509.8|6507|6510.8|6508|6508.8|6506|21
1614868430000|2021-03-04 14:33:50|6510.2|6507.4|6510.9|6508.1|6512.8|6510|6509.8|6507|38
1614868440000|2021-03-04 14:34:00|6510.8|6508|6514.3|6511.5|6514.3|6511.5|6509.7|6506.9|74
1614868450000|2021-03-04 14:34:10|6514.4|6511.6|6515.7|6512.9|6516.7|6513.9|6512.8|6510|45
1614868460000|2021-03-04 14:34:20|6516.2|6513.4|6515.2|6512.4|6517.7|6514.9|6513.8|6511|43
1614868470000|2021-03-04 14:34:30|6514.8|6512|6511.2|6508.4|6515.1|6512.3|6510.8|6508|39
1614868480000|2021-03-04 14:34:40|6511.6|6508.8|6511.3|6508.5|6512.2|6509.4|6511.2|6508.4|4
1614868490000|2021-03-04 14:34:50|6510.8|6508|6512.2|6509.4|6512.2|6509.4|6509.7|6506.9|154
1614868500000|2021-03-04 14:35:00|6512.3|6509.5|6513.2|6510.4|6514.7|6511.9|6512.2|6509.4|44
1614868510000|2021-03-04 14:35:10|6513.7|6510.9|6513.2|6510.4|6514.7|6511.9|6512.7|6509.9|16
1614868520000|2021-03-04 14:35:20|6513.7|6510.9|6512.2|6509.4|6514.7|6511.9|6512.2|6509.4|27
1614868530000|2021-03-04 14:35:30|6511.8|6509|6510.2|6507.4|6512.2|6509.4|6509.7|6506.9|39
1614868540000|2021-03-04 14:35:40|6509.7|6506.9|6507.8|6505|6509.7|6506.9|6507.7|6504.9|72
1614868550000|2021-03-04 14:35:50|6507.3|6504.5|6505.2|6502.4|6507.8|6505|6504.7|6501.9|23
1614868560000|2021-03-04 14:36:00|6505.6|6502.8|6504.8|6502|6506.7|6503.9|6504.8|6502|23
1614868570000|2021-03-04 14:36:10|6505.8|6503|6506.8|6504|6508.2|6505.4|6505.8|6503|60
1614868580000|2021-03-04 14:36:20|6506.6|6503.8|6505.2|6502.4|6507.3|6504.5|6504.8|6502|45
1614868590000|2021-03-04 14:36:30|6505.6|6502.8|6505.3|6502.5|6505.6|6502.8|6503.7|6500.9|40
1614868600000|2021-03-04 14:36:40|6504.8|6502|6501.8|6499|6505.2|6502.4|6501.8|6499|20
1614868610000|2021-03-04 14:36:50|6501.7|6498.9|6501.3|6498.5|6501.7|6498.9|6499.8|6497|16
1614868620000|2021-03-04 14:37:00|6501.2|6498.4|6499.3|6496.5|6502.3|6499.5|6499.2|6496.4|111
1614868630000|2021-03-04 14:37:10|6498.8|6496|6499.8|6497|6500.2|6497.4|6497.8|6495|79
1614868640000|2021-03-04 14:37:20|6500.2|6497.4|6502.8|6500|6503.7|6500.9|6500.2|6497.4|96
1614868650000|2021-03-04 14:37:30|6502.7|6499.9|6501.3|6498.5|6503.7|6500.9|6500.3|6497.5|36
1614868660000|2021-03-04 14:37:40|6501.7|6498.9|6500.2|6497.4|6501.8|6499|6499.2|6496.4|28
1614868670000|2021-03-04 14:37:50|6499.8|6497|6501.2|6498.4|6501.4|6498.6|6499.8|6497|21
1614868680000|2021-03-04 14:38:00|6501.6|6498.8|6503.3|6500.5|6504.2|6501.4|6501.6|6498.8|36
1614868690000|2021-03-04 14:38:10|6503.7|6500.9|6504.3|6501.5|6505.7|6502.9|6503.3|6500.5|32
1614868700000|2021-03-04 14:38:20|6504.7|6501.9|6506.7|6503.9|6506.7|6503.9|6504.7|6501.9|16
1614868710000|2021-03-04 14:38:30|6506.3|6503.5|6507.2|6504.4|6507.7|6504.9|6505.7|6502.9|12
1614868720000|2021-03-04 14:38:40|6506.8|6504|6505.2|6502.4|6507.2|6504.4|6504.7|6501.9|7
1614868730000|2021-03-04 14:38:50|6504.7|6501.9|6505.7|6502.9|6505.7|6502.9|6504.7|6501.9|28
1614868740000|2021-03-04 14:39:00|6506.2|6503.4|6505.3|6502.5|6506.2|6503.4|6503.9|6501.1|96
1614868750000|2021-03-04 14:39:10|6504.3|6501.5|6504.3|6501.5|6505.2|6502.4|6504.2|6501.4|3
1614868760000|2021-03-04 14:39:20|6504.7|6501.9|6503.7|6500.9|6504.8|6502|6503.3|6500.5|18
1614868770000|2021-03-04 14:39:30|6503.8|6501|6504.2|6501.4|6504.7|6501.9|6503.3|6500.5|12
1614868780000|2021-03-04 14:39:40|6503.8|6501|6503.7|6500.9|6503.8|6501|6502.7|6499.9|22
1614868790000|2021-03-04 14:39:50|6504.6|6501.8|6507.7|6504.9|6508.7|6505.9|6504.2|6501.4|92
1614868800000|2021-03-04 14:40:00|6507.4|6504.6|6508.3|6505.5|6510.7|6507.9|6505.8|6503|74
1614868810000|2021-03-04 14:40:10|6507.8|6505|6507.8|6505|6508.7|6505.9|6507.7|6504.9|32
1614868820000|2021-03-04 14:40:20|6508.2|6505.4|6507.7|6504.9|6508.2|6505.4|6503.8|6501|209
1614868830000|2021-03-04 14:40:30|6507.2|6504.4|6506.2|6503.4|6507.2|6504.4|6505.7|6502.9|11
1614868840000|2021-03-04 14:40:40|6506.5|6503.7|6505.2|6502.4|6507.7|6504.9|6503.7|6500.9|43
1614868850000|2021-03-04 14:40:50|6504.8|6502|6503.8|6501|6505|6502.2|6503.3|6500.5|27
1614868860000|2021-03-04 14:41:00|6503.7|6500.9|6503.8|6501|6504.2|6501.4|6502.9|6500.1|13
1614868870000|2021-03-04 14:41:10|6504.2|6501.4|6503.7|6500.9|6505.7|6502.9|6503.3|6500.5|17
1614868880000|2021-03-04 14:41:20|6503.3|6500.5|6503.8|6501|6504.2|6501.4|6502.9|6500.1|21
1614868890000|2021-03-04 14:41:30|6503.7|6500.9|6504.8|6502|6505.3|6502.5|6503.7|6500.9|57
1614868900000|2021-03-04 14:41:40|6505.2|6502.4|6506.8|6504|6508.8|6506|6504.8|6502|47
1614868910000|2021-03-04 14:41:50|6505.9|6503.1|6504.2|6501.4|6505.9|6503.1|6503.9|6501.1|73
1614868920000|2021-03-04 14:42:00|6503.8|6501|6504.2|6501.4|6505.2|6502.4|6503.7|6500.9|68
1614868930000|2021-03-04 14:42:10|6503.8|6501|6498.7|6495.9|6504.2|6501.4|6497.8|6495|114
1614868940000|2021-03-04 14:42:20|6498.3|6495.5|6497.8|6495|6499.8|6497|6496.3|6493.5|76
1614868950000|2021-03-04 14:42:30|6497.4|6494.6|6496.8|6494|6498.2|6495.4|6496.3|6493.5|40
1614868960000|2021-03-04 14:42:40|6497.9|6495.1|6497.8|6495|6498.7|6495.9|6496.8|6494|62
1614868970000|2021-03-04 14:42:50|6497.9|6495.1|6496.7|6493.9|6499.8|6497|6495.9|6493.1|30
1614868980000|2021-03-04 14:43:00|6496.8|6494|6496.8|6494|6497.8|6495|6494.8|6492|50
1614868990000|2021-03-04 14:43:10|6497.3|6494.5|6495.8|6493|6497.8|6495|6495.8|6493|21
1614869000000|2021-03-04 14:43:20|6495.3|6492.5|6492.7|6489.9|6495.3|6492.5|6491.9|6489.1|88
1614869010000|2021-03-04 14:43:30|6492.8|6490|6492.7|6489.9|6493.2|6490.4|6491.3|6488.5|73
1614869020000|2021-03-04 14:43:40|6492.3|6489.5|6492.8|6490|6495.2|6492.4|6491.8|6489|51
1614869030000|2021-03-04 14:43:50|6493.4|6490.6|6493.9|6491.1|6496.2|6493.4|6493.3|6490.5|20
1614869040000|2021-03-04 14:44:00|6493.8|6491|6495.7|6492.9|6495.7|6492.9|6493.8|6491|57
1614869050000|2021-03-04 14:44:10|6495.8|6493|6494.8|6492|6495.8|6493|6494.3|6491.5|28
1614869060000|2021-03-04 14:44:20|6495.2|6492.4|6495.9|6493.1|6497.8|6495|6493.4|6490.6|70
1614869070000|2021-03-04 14:44:30|6496.3|6493.5|6495.3|6492.5|6497.8|6495|6494.8|6492|69
1614869080000|2021-03-04 14:44:40|6494.8|6492|6495.3|6492.5|6496.7|6493.9|6494.8|6492|68
1614869090000|2021-03-04 14:44:50|6497.2|6494.4|6497.3|6494.5|6497.3|6494.5|6495.9|6493.1|53
1614869100000|2021-03-04 14:45:00|6497.7|6494.9|6496.8|6494|6497.7|6494.9|6495.7|6492.9|57
1614869110000|2021-03-04 14:45:10|6496.3|6493.5|6495.8|6493|6496.8|6494|6495.7|6492.9|28
1614869120000|2021-03-04 14:45:20|6495.7|6492.9|6492.8|6490|6495.7|6492.9|6491.8|6489|75
1614869130000|2021-03-04 14:45:30|6492.7|6489.9|6487.4|6484.6|6492.7|6489.9|6483|6480.2|603
1614869140000|2021-03-04 14:45:40|6487.8|6485|6485.6|6482.8|6488.8|6486|6484.1|6481.3|514
1614869150000|2021-03-04 14:45:50|6485.5|6482.7|6487.4|6484.6|6487.8|6485|6483.9|6481.1|188
1614869160000|2021-03-04 14:46:00|6488.5|6485.7|6489.4|6486.6|6490.9|6488.1|6487|6484.2|745
1614869170000|2021-03-04 14:46:10|6488.8|6486|6489.5|6486.7|6491.4|6488.6|6488|6485.2|83
1614869180000|2021-03-04 14:46:20|6489.4|6486.6|6490.5|6487.7|6490.9|6488.1|6489.4|6486.6|46
1614869190000|2021-03-04 14:46:30|6490.8|6488|6491|6488.2|6493.7|6490.9|6490.4|6487.6|42
1614869200000|2021-03-04 14:46:40|6490.9|6488.1|6492|6489.2|6493.9|6491.1|6490|6487.2|113
1614869210000|2021-03-04 14:46:50|6491.9|6489.1|6491|6488.2|6491.9|6489.1|6490.9|6488.1|72
1614869220000|2021-03-04 14:47:00|6491.8|6489|6489.4|6486.6|6492.4|6489.6|6488.4|6485.6|23
1614869230000|2021-03-04 14:47:10|6489.7|6486.9|6488.9|6486.1|6490.9|6488.1|6487.9|6485.1|22
1614869240000|2021-03-04 14:47:20|6489|6486.2|6489.9|6487.1|6489.9|6487.1|6488|6485.2|25
1614869250000|2021-03-04 14:47:30|6490|6487.2|6486|6483.2|6490.5|6487.7|6486|6483.2|26
1614869260000|2021-03-04 14:47:40|6486.4|6483.6|6490.8|6488|6491.8|6489|6486.4|6483.6|475
1614869270000|2021-03-04 14:47:50|6490.5|6487.7|6487.8|6485|6490.5|6487.7|6487|6484.2|100
1614869280000|2021-03-04 14:48:00|6488.2|6485.4|6487.8|6485|6489.7|6486.9|6486.8|6484|85
1614869290000|2021-03-04 14:48:10|6487.7|6484.9|6488.2|6485.4|6489.7|6486.9|6486.8|6484|86
1614869300000|2021-03-04 14:48:20|6487.8|6485|6484.7|6481.9|6487.8|6485|6483.7|6480.9|84
1614869310000|2021-03-04 14:48:30|6484.3|6481.5|6482.8|6480|6484.7|6481.9|6482.7|6479.9|26
1614869320000|2021-03-04 14:48:40|6482.7|6479.9|6480.4|6477.6|6483.8|6481|6480.4|6477.6|86
1614869330000|2021-03-04 14:48:50|6479.8|6477|6477.2|6474.4|6479.8|6477|6475.3|6472.5|266
1614869340000|2021-03-04 14:49:00|6476.7|6473.9|6479.2|6476.4|6480.2|6477.4|6476.7|6473.9|77
1614869350000|2021-03-04 14:49:10|6479.7|6476.9|6481.7|6478.9|6481.7|6478.9|6478.8|6476|82
1614869360000|2021-03-04 14:49:20|6480.8|6478|6479.8|6477|6481.2|6478.4|6478.2|6475.4|103
1614869370000|2021-03-04 14:49:30|6479.7|6476.9|6482.2|6479.4|6482.2|6479.4|6478.8|6476|132
1614869380000|2021-03-04 14:49:40|6481.8|6479|6479.8|6477|6482.2|6479.4|6478.9|6476.1|60
1614869390000|2021-03-04 14:49:50|6480.2|6477.4|6479.2|6476.4|6480.7|6477.9|6478.7|6475.9|57
1614869400000|2021-03-04 14:50:00|6478.8|6476|6478.7|6475.9|6480.7|6477.9|6477.7|6474.9|78
1614869410000|2021-03-04 14:50:10|6478.8|6476|6480.3|6477.5|6480.8|6478|6478.8|6476|32
1614869420000|2021-03-04 14:50:20|6480.7|6477.9|6479.7|6476.9|6482.1|6479.3|6478.7|6475.9|64
1614869430000|2021-03-04 14:50:30|6479.8|6477|6478.2|6475.4|6481.2|6478.4|6477.3|6474.5|38
1614869440000|2021-03-04 14:50:40|6477.8|6475|6477.8|6475|6478.2|6475.4|6476.8|6474|16
1614869450000|2021-03-04 14:50:50|6477.7|6474.9|6477.8|6475|6479.7|6476.9|6477.2|6474.4|18
1614869460000|2021-03-04 14:51:00|6477.7|6474.9|6477.8|6475|6479.4|6476.6|6476.9|6474.1|40
1614869470000|2021-03-04 14:51:10|6478.3|6475.5|6476.9|6474.1|6479.2|6476.4|6476.9|6474.1|49
1614869480000|2021-03-04 14:51:20|6476.8|6474|6471.8|6469|6477.8|6475|6471.8|6469|104
1614869490000|2021-03-04 14:51:30|6471.2|6468.4|6468.4|6465.6|6471.2|6468.4|6466.4|6463.6|355
1614869500000|2021-03-04 14:51:40|6468|6465.2|6469|6466.2|6469.4|6466.6|6466.8|6464|274
1614869510000|2021-03-04 14:51:50|6468.4|6465.6|6469.4|6466.6|6470.7|6467.9|6468.4|6465.6|95
1614869520000|2021-03-04 14:52:00|6469.9|6467.1|6466.8|6464|6469.9|6467.1|6465.8|6463|91
1614869530000|2021-03-04 14:52:10|6467.4|6464.6|6463.9|6461.1|6467.4|6464.6|6462.9|6460.1|289
1614869540000|2021-03-04 14:52:20|6464|6461.2|6466.9|6464.1|6467.9|6465.1|6464|6461.2|48
1614869550000|2021-03-04 14:52:30|6467|6464.2|6466.5|6463.7|6468|6465.2|6466|6463.2|51
1614869560000|2021-03-04 14:52:40|6466.9|6464.1|6467|6464.2|6468.5|6465.7|6466|6463.2|23
1614869570000|2021-03-04 14:52:50|6466.5|6463.7|6462|6459.2|6467|6464.2|6461|6458.2|90
1614869580000|2021-03-04 14:53:00|6462.1|6459.3|6461.5|6458.7|6462.9|6460.1|6460.6|6457.8|137
1614869590000|2021-03-04 14:53:10|6461.6|6458.8|6462.4|6459.6|6465.4|6462.6|6461.6|6458.8|130
1614869600000|2021-03-04 14:53:20|6462.9|6460.1|6461.9|6459.1|6463.4|6460.6|6461.1|6458.3|35
1614869610000|2021-03-04 14:53:30|6462|6459.2|6466|6463.2|6466.3|6463.5|6461.6|6458.8|38
1614869620000|2021-03-04 14:53:40|6465.9|6463.1|6459.5|6456.7|6465.9|6463.1|6458.1|6455.3|120
1614869630000|2021-03-04 14:53:50|6459.6|6456.8|6461.6|6458.8|6463|6460.2|6459.6|6456.8|120
1614869640000|2021-03-04 14:54:00|6461.4|6458.6|6462|6459.2|6463|6460.2|6459.6|6456.8|138
1614869650000|2021-03-04 14:54:10|6462.5|6459.7|6464|6461.2|6465.5|6462.7|6462.5|6459.7|46
1614869660000|2021-03-04 14:54:20|6463.9|6461.1|6468.5|6465.7|6468.5|6465.7|6463.4|6460.6|117
1614869670000|2021-03-04 14:54:30|6468.4|6465.6|6463.6|6460.8|6468.4|6465.6|6463.1|6460.3|35
1614869680000|2021-03-04 14:54:40|6464|6461.2|6465|6462.2|6466.4|6463.6|6463.1|6460.3|34
1614869690000|2021-03-04 14:54:50|6464.6|6461.8|6464.6|6461.8|6466.6|6463.8|6463|6460.2|275
1614869700000|2021-03-04 14:55:00|6464.2|6461.4|6464|6461.2|6465.9|6463.1|6463.4|6460.6|110
1614869710000|2021-03-04 14:55:10|6463.9|6461.1|6467|6464.2|6467.8|6465|6463|6460.2|32
1614869720000|2021-03-04 14:55:20|6466.4|6463.6|6466|6463.2|6466.9|6464.1|6465|6462.2|31
1614869730000|2021-03-04 14:55:30|6465.8|6463|6465.4|6462.6|6466|6463.2|6465|6462.2|25
1614869740000|2021-03-04 14:55:40|6465|6462.2|6464.9|6462.1|6467.1|6464.3|6463.5|6460.7|154
1614869750000|2021-03-04 14:55:50|6465.5|6462.7|6465.1|6462.3|6465.5|6462.7|6464.1|6461.3|42
1614869760000|2021-03-04 14:56:00|6466|6463.2|6463|6460.2|6466|6463.2|6461|6458.2|56
1614869770000|2021-03-04 14:56:10|6462.6|6459.8|6464|6461.2|6464.4|6461.6|6462|6459.2|19
1614869780000|2021-03-04 14:56:20|6463.6|6460.8|6463.6|6460.8|6464|6461.2|6462.6|6459.8|22
1614869790000|2021-03-04 14:56:30|6463.5|6460.7|6459.6|6456.8|6463.5|6460.7|6459.6|6456.8|71
1614869800000|2021-03-04 14:56:40|6459.7|6456.9|6461|6458.2|6461.9|6459.1|6459.6|6456.8|38
1614869810000|2021-03-04 14:56:50|6462|6459.2|6461.1|6458.3|6463|6460.2|6461.1|6458.3|33
1614869820000|2021-03-04 14:57:00|6461.6|6458.8|6458.6|6455.8|6461.6|6458.8|6458|6455.2|26
1614869830000|2021-03-04 14:57:10|6458.4|6455.6|6457|6454.2|6460|6457.2|6456.6|6453.8|248
1614869840000|2021-03-04 14:57:20|6456.4|6453.6|6454.6|6451.8|6456.4|6453.6|6453.9|6451.1|79
1614869850000|2021-03-04 14:57:30|6455|6452.2|6457|6454.2|6457|6454.2|6454.6|6451.8|54
1614869860000|2021-03-04 14:57:40|6456.5|6453.7|6459.4|6456.6|6460|6457.2|6456.1|6453.3|64
1614869870000|2021-03-04 14:57:50|6459|6456.2|6462.4|6459.6|6462.4|6459.6|6459|6456.2|134
1614869880000|2021-03-04 14:58:00|6462.9|6460.1|6461.4|6458.6|6462.9|6460.1|6459.4|6456.6|258
1614869890000|2021-03-04 14:58:10|6461.9|6459.1|6459.9|6457.1|6461.9|6459.1|6458|6455.2|122
1614869900000|2021-03-04 14:58:20|6459.5|6456.7|6463.6|6460.8|6463.6|6460.8|6459.4|6456.6|173
1614869910000|2021-03-04 14:58:30|6463.3|6460.5|6469.8|6467|6469.8|6467|6462.4|6459.6|273
1614869920000|2021-03-04 14:58:40|6470.6|6467.8|6471.4|6468.6|6474.6|6471.8|6469.4|6466.6|297
1614869930000|2021-03-04 14:58:50|6471.8|6469|6472.4|6469.6|6473.8|6471|6470.9|6468.1|95
1614869940000|2021-03-04 14:59:00|6472.8|6470|6471.8|6469|6473.3|6470.5|6470.9|6468.1|126
1614869950000|2021-03-04 14:59:10|6472.3|6469.5|6473.3|6470.5|6473.8|6471|6471.8|6469|39
1614869960000|2021-03-04 14:59:20|6472.8|6470|6470.9|6468.1|6473.4|6470.6|6470.9|6468.1|30
1614869970000|2021-03-04 14:59:30|6469.8|6467|6468.3|6465.5|6469.8|6467|6466.9|6464.1|60
1614869980000|2021-03-04 14:59:40|6468.4|6465.6|6470.4|6467.6|6470.4|6467.6|6467.4|6464.6|23
1614869990000|2021-03-04 14:59:50|6470|6467.2|6471.8|6469|6472.4|6469.6|6469.9|6467.1|21
1614870000000|2021-03-04 15:00:00|6472.9|6470.1|6480.8|6478|6481.1|6478.3|6472.4|6469.6|314
1614870010000|2021-03-04 15:00:10|6480.1|6477.3|6475.3|6472.5|6480.8|6478|6472.4|6469.6|81
1614870020000|2021-03-04 15:00:20|6475|6472.2|6469.8|6467|6475.1|6472.3|6469.8|6467|76
1614870030000|2021-03-04 15:00:30|6469.4|6466.6|6473.8|6471|6473.8|6471|6469.4|6466.6|47
1614870040000|2021-03-04 15:00:40|6473.9|6471.1|6474.8|6472|6476.4|6473.6|6473.9|6471.1|69
1614870050000|2021-03-04 15:00:50|6475.1|6472.3|6479.3|6476.5|6480.5|6477.7|6474.8|6472|78
1614870060000|2021-03-04 15:01:00|6478.8|6476|6474.8|6472|6478.8|6476|6472.3|6469.5|44
1614870070000|2021-03-04 15:01:10|6474.9|6472.1|6478.4|6475.6|6480.8|6478|6474.6|6471.8|190
1614870080000|2021-03-04 15:01:20|6478.8|6476|6477.4|6474.6|6480.8|6478|6476.1|6473.3|41
1614870090000|2021-03-04 15:01:30|6478.1|6475.3|6478.8|6476|6480.1|6477.3|6477.8|6475|31
1614870100000|2021-03-04 15:01:40|6478.1|6475.3|6474.1|6471.3|6478.6|6475.8|6473.9|6471.1|25
1614870110000|2021-03-04 15:01:50|6474.8|6472|6476.8|6474|6478.1|6475.3|6474.8|6472|59
1614870120000|2021-03-04 15:02:00|6476.3|6473.5|6477.6|6474.8|6479.1|6476.3|6474.6|6471.8|164
1614870130000|2021-03-04 15:02:10|6478.1|6475.3|6480.6|6477.8|6481.1|6478.3|6477.8|6475|40
1614870140000|2021-03-04 15:02:20|6481.6|6478.8|6483.8|6481|6484.6|6481.8|6481.1|6478.3|117
1614870150000|2021-03-04 15:02:30|6484.1|6481.3|6482.8|6480|6484.1|6481.3|6481.8|6479|36
1614870160000|2021-03-04 15:02:40|6483.1|6480.3|6481.1|6478.3|6483.1|6480.3|6477.8|6475|37
1614870170000|2021-03-04 15:02:50|6481.6|6478.8|6481.8|6479|6483.1|6480.3|6480.8|6478|32
1614870180000|2021-03-04 15:03:00|6481.6|6478.8|6481.3|6478.5|6482.1|6479.3|6478.1|6475.3|34
1614870190000|2021-03-04 15:03:10|6480.8|6478|6479.1|6476.3|6484.6|6481.8|6478.8|6476|45
1614870200000|2021-03-04 15:03:20|6479.6|6476.8|6475.1|6472.3|6481.1|6478.3|6473.4|6470.6|78
1614870210000|2021-03-04 15:03:30|6475.3|6472.5|6478.1|6475.3|6479.8|6477|6474.4|6471.6|102
1614870220000|2021-03-04 15:03:40|6478.8|6476|6476.8|6474|6478.8|6476|6476.8|6474|36
1614870230000|2021-03-04 15:03:50|6477.1|6474.3|6476.6|6473.8|6480|6477.2|6476.6|6473.8|240
1614870240000|2021-03-04 15:04:00|6477|6474.2|6475.6|6472.8|6477|6474.2|6474.6|6471.8|39
1614870250000|2021-03-04 15:04:10|6476.4|6473.6|6476.6|6473.8|6477.4|6474.6|6476.4|6473.6|14
1614870260000|2021-03-04 15:04:20|6476.9|6474.1|6482.9|6480.1|6482.9|6480.1|6476.9|6474.1|172
1614870270000|2021-03-04 15:04:30|6482.5|6479.7|6482.4|6479.6|6484.5|6481.7|6482.4|6479.6|51
1614870280000|2021-03-04 15:04:40|6482.1|6479.3|6480.9|6478.1|6482.1|6479.3|6478.5|6475.7|33
1614870290000|2021-03-04 15:04:50|6481.3|6478.5|6481.5|6478.7|6482.6|6479.8|6480.5|6477.7|44
1614870300000|2021-03-04 15:05:00|6482.1|6479.3|6485.1|6482.3|6487.9|6485.1|6481.6|6478.8|112
1614870310000|2021-03-04 15:05:10|6485.5|6482.7|6486.9|6484.1|6487.1|6484.3|6483.3|6480.5|24
1614870320000|2021-03-04 15:05:20|6486.5|6483.7|6483|6480.2|6486.5|6483.7|6482.6|6479.8|30
1614870330000|2021-03-04 15:05:30|6483.1|6480.3|6485.8|6483|6486.1|6483.3|6482.1|6479.3|22
1614870340000|2021-03-04 15:05:40|6486.1|6483.3|6487.5|6484.7|6488.5|6485.7|6485.5|6482.7|20
1614870350000|2021-03-04 15:05:50|6487.9|6485.1|6490.1|6487.3|6493.3|6488.6|6487.6|6483.3|224
1614870360000|2021-03-04 15:06:00|6490.9|6488.1|6491.5|6488.7|6493.9|6491.1|6490.1|6487.3|100
1614870370000|2021-03-04 15:06:10|6491.1|6488.3|6491.1|6488.3|6493.6|6490.8|6490.1|6487.3|102
1614870380000|2021-03-04 15:06:20|6491|6488.2|6492.1|6489.3|6492.5|6489.7|6489.5|6486.7|45
1614870390000|2021-03-04 15:06:30|6492.5|6489.7|6490.5|6487.7|6493.4|6490.6|6490.1|6487.3|23
1614870400000|2021-03-04 15:06:40|6490.8|6488|6491.1|6488.3|6492.5|6489.7|6490.8|6488|22
1614870410000|2021-03-04 15:06:50|6491.5|6488.7|6488.1|6485.3|6491.5|6488.7|6488.1|6485.3|44
1614870420000|2021-03-04 15:07:00|6488.8|6486|6488.5|6485.7|6490.5|6487.7|6486.8|6484|35
1614870430000|2021-03-04 15:07:10|6488.1|6485.3|6488.5|6485.7|6490.9|6488.1|6486.1|6483.3|177
1614870440000|2021-03-04 15:07:20|6488|6485.2|6486|6483.2|6488.5|6485.7|6484|6481.2|50
1614870450000|2021-03-04 15:07:30|6488.4|6485.6|6488.1|6485.3|6489.5|6486.7|6487.5|6484.7|130
1614870460000|2021-03-04 15:07:40|6488.5|6485.7|6488.5|6485.7|6490|6487.2|6486.6|6483.8|24
1614870470000|2021-03-04 15:07:50|6489|6486.2|6489.6|6486.8|6491|6488.2|6489|6486.2|41
1614870480000|2021-03-04 15:08:00|6489.5|6486.7|6488.4|6485.6|6490.5|6487.7|6487.1|6484.3|72
1614870490000|2021-03-04 15:08:10|6488.5|6485.7|6488.5|6485.7|6490.5|6487.7|6488.1|6485.3|55
1614870500000|2021-03-04 15:08:20|6488.4|6485.6|6488.4|6485.6|6488.4|6485.6|6486|6483.2|73
1614870510000|2021-03-04 15:08:30|6488.7|6485.9|6489.5|6486.7|6490.5|6487.7|6488.6|6485.8|80
1614870520000|2021-03-04 15:08:40|6489.6|6486.8|6491.5|6488.7|6492.1|6489.3|6489.6|6486.8|27
1614870530000|2021-03-04 15:08:50|6491.6|6488.8|6491.5|6488.7|6493.4|6490.6|6490.6|6487.8|113
1614870540000|2021-03-04 15:09:00|6491.6|6488.8|6489.5|6486.7|6492.5|6489.7|6489.4|6486.6|64
1614870550000|2021-03-04 15:09:10|6489.7|6486.9|6490.4|6487.6|6491.4|6488.6|6489.5|6486.7|34
1614870560000|2021-03-04 15:09:20|6490.6|6487.8|6491.4|6488.6|6491.4|6488.6|6489.5|6486.7|89
1614870570000|2021-03-04 15:09:30|6491.5|6488.7|6495.5|6492.7|6495.5|6492.7|6491.5|6488.7|20
1614870580000|2021-03-04 15:09:40|6495.4|6492.6|6496|6493.2|6496.6|6493.8|6493.5|6490.7|65
1614870590000|2021-03-04 15:09:50|6495.6|6492.8|6495.5|6492.7|6496.5|6493.7|6494.5|6491.7|533
1614870600000|2021-03-04 15:10:00|6494.5|6491.7|6495.5|6492.7|6495.5|6492.7|6493.6|6490.8|33
1614870610000|2021-03-04 15:10:10|6496.4|6493.6|6497.5|6494.7|6497.5|6494.7|6492.9|6490.1|261
1614870620000|2021-03-04 15:10:20|6496.6|6493.8|6497.4|6494.6|6497.5|6494.7|6496.4|6493.6|147
1614870630000|2021-03-04 15:10:30|6497.5|6494.7|6498.6|6495.8|6500.4|6497.6|6497.4|6494.6|77
1614870640000|2021-03-04 15:10:40|6498.4|6495.6|6499.9|6497.1|6501.1|6498.3|6498.4|6495.6|660
1614870650000|2021-03-04 15:10:50|6499.4|6496.6|6498.4|6495.6|6499.8|6497|6497.9|6495.1|131
1614870660000|2021-03-04 15:11:00|6498.3|6495.5|6497.7|6494.9|6500.3|6497.5|6497.3|6494.5|162
1614870670000|2021-03-04 15:11:10|6497.3|6494.5|6499.3|6496.5|6501.2|6498.4|6497.3|6494.5|50
1614870680000|2021-03-04 15:11:20|6499.7|6496.9|6503.3|6500.5|6503.8|6501|6499.7|6496.9|73
1614870690000|2021-03-04 15:11:30|6503.4|6500.6|6505.3|6502.5|6507.4|6504.6|6503.2|6500.4|229
1614870700000|2021-03-04 15:11:40|6505.2|6502.4|6505.3|6502.5|6506.2|6503.4|6504.3|6501.5|39
1614870710000|2021-03-04 15:11:50|6504.3|6501.5|6504.3|6501.5|6505.7|6502.9|6503.3|6500.5|68
1614870720000|2021-03-04 15:12:00|6504.8|6502|6509.2|6506.4|6509.2|6506.4|6504.7|6501.9|105
1614870730000|2021-03-04 15:12:10|6508.3|6505.5|6510.7|6507.9|6512.2|6509.4|6508.3|6505.5|96
1614870740000|2021-03-04 15:12:20|6511.2|6508.4|6509.3|6506.5|6511.2|6508.4|6509.2|6506.4|37
1614870750000|2021-03-04 15:12:30|6509.7|6506.9|6509.2|6506.4|6511.2|6508.4|6509.2|6506.4|124
1614870760000|2021-03-04 15:12:40|6509.3|6506.5|6509.3|6506.5|6510.2|6507.4|6509.2|6506.4|34
1614870770000|2021-03-04 15:12:50|6509.7|6506.9|6510.7|6507.9|6511.7|6508.9|6508.3|6505.5|58
1614870780000|2021-03-04 15:13:00|6511.2|6508.4|6509.7|6506.9|6511.2|6508.4|6508.3|6505.5|140
1614870790000|2021-03-04 15:13:10|6510.4|6507.6|6511.2|6508.4|6512.2|6509.4|6510.3|6507.5|80
1614870800000|2021-03-04 15:13:20|6511.7|6508.9|6517|6514.2|6517.2|6514.4|6511.3|6508.5|135
1614870810000|2021-03-04 15:13:30|6517.2|6514.4|6517.3|6514.5|6520.2|6517.4|6516.3|6513.5|69
1614870820000|2021-03-04 15:13:40|6517.2|6514.4|6514.2|6511.4|6517.2|6514.4|6513.3|6510.5|20
1614870830000|2021-03-04 15:13:50|6514.3|6511.5|6519.7|6516.9|6520.2|6517.4|6514.3|6511.5|245
1614870840000|2021-03-04 15:14:00|6519.3|6516.5|6516.3|6513.5|6520.7|6517.9|6516.2|6513.4|99
1614870850000|2021-03-04 15:14:10|6516.2|6513.4|6516.7|6513.9|6518.7|6515.9|6516.2|6513.4|48
1614870860000|2021-03-04 15:14:20|6516.3|6513.5|6517.5|6514.7|6519.2|6516.4|6514.7|6511.9|1376
1614870870000|2021-03-04 15:14:30|6517.9|6515.1|6518|6515.2|6519.7|6516.9|6517.7|6514.9|784
1614870880000|2021-03-04 15:14:40|6518.5|6515.7|6518.5|6515.7|6519.9|6517.1|6517.7|6514.9|347
1614870890000|2021-03-04 15:14:50|6518.9|6516.1|6517|6514.2|6518.9|6516.1|6515.9|6513.1|41
1614870900000|2021-03-04 15:15:00|6516.7|6513.9|6516.8|6514|6517.9|6515.1|6516|6513.2|89
1614870910000|2021-03-04 15:15:10|6516.5|6513.7|6516.4|6513.6|6517.9|6515.1|6515|6512.2|40
1614870920000|2021-03-04 15:15:20|6517|6514.2|6516|6513.2|6518.5|6515.7|6514|6511.2|129
1614870930000|2021-03-04 15:15:30|6516.4|6513.6|6516.9|6514.1|6518|6515.2|6516|6513.2|35
1614870940000|2021-03-04 15:15:40|6517.4|6514.6|6518.9|6516.1|6519|6516.2|6517|6514.2|59
1614870950000|2021-03-04 15:15:50|6518.5|6515.7|6517|6514.2|6520.4|6517.6|6517|6514.2|145
1614870960000|2021-03-04 15:16:00|6518|6515.2|6518.5|6515.7|6518.9|6516.1|6517|6514.2|26
1614870970000|2021-03-04 15:16:10|6517.9|6515.1|6515.4|6512.6|6517.9|6515.1|6514.5|6511.7|117
1614870980000|2021-03-04 15:16:20|6515.9|6513.1|6516.7|6513.9|6518.2|6515.4|6515.5|6512.7|25
1614870990000|2021-03-04 15:16:30|6516.9|6514.1|6516.9|6514.1|6517.8|6515|6515.7|6512.9|82
1614871000000|2021-03-04 15:16:40|6516.5|6513.7|6518|6515.2|6518|6515.2|6515.9|6513.1|112
1614871010000|2021-03-04 15:16:50|6518.4|6515.6|6519|6516.2|6519.9|6517.1|6518|6515.2|25
1614871020000|2021-03-04 15:17:00|6518.8|6516|6514.4|6511.6|6518.8|6516|6514|6511.2|155
1614871030000|2021-03-04 15:17:10|6514.8|6512|6513.8|6511|6515.8|6513|6512.4|6509.6|674
1614871040000|2021-03-04 15:17:20|6513.9|6511.1|6513.4|6510.6|6515.3|6512.5|6513.3|6510.5|34
1614871050000|2021-03-04 15:17:30|6513.3|6510.5|6515.7|6512.9|6517.3|6514.5|6511.4|6508.6|149
1614871060000|2021-03-04 15:17:40|6515.5|6512.7|6539.8|6537|6542.1|6539.3|6513.4|6510.6|1178
1614871070000|2021-03-04 15:17:50|6539|6536.2|6538.2|6535.4|6548.4|6545.5|6530.2|6527.4|1125
1614871080000|2021-03-04 15:18:00|6538.4|6534.4|6541.6|6538.8|6544.2|6541.4|6536.8|6534|1318
1614871090000|2021-03-04 15:18:10|6541.2|6538.4|6537.2|6534.4|6544.7|6541.9|6533.8|6530.3|888
1614871100000|2021-03-04 15:18:20|6537.6|6534.8|6541.6|6538.8|6546.6|6543.8|6537.6|6534.8|737
1614871110000|2021-03-04 15:18:30|6541.2|6538.4|6530|6527.2|6542.6|6539.8|6528.7|6525.9|454
1614871120000|2021-03-04 15:18:40|6529.7|6526.9|6536.1|6533.3|6536.5|6533.7|6528.2|6525.4|562
1614871130000|2021-03-04 15:18:50|6536.6|6533.8|6548.2|6545.4|6548.2|6545.4|6532.7|6529.9|603
1614871140000|2021-03-04 15:19:00|6548.6|6545.8|6556|6553.2|6558.1|6554.4|6548.3|6545.5|588
1614871150000|2021-03-04 15:19:10|6555.7|6552.9|6557.3|6554.5|6560|6555.7|6554.5|6549.8|1085
1614871160000|2021-03-04 15:19:20|6557.2|6554.4|6560.6|6557.8|6560.6|6557.8|6555.1|6552.3|183
1614871170000|2021-03-04 15:19:30|6559.7|6556.9|6556.3|6553.5|6562.5|6559.7|6554.9|6552.1|839
1614871180000|2021-03-04 15:19:40|6556.8|6554|6556.6|6553.8|6558.7|6555.9|6554.9|6552.1|190
1614871190000|2021-03-04 15:19:50|6556.8|6554|6559|6556.2|6559.8|6557|6555.8|6553|132
1614871200000|2021-03-04 15:20:00|6558.7|6555.9|6560.8|6558|6561.2|6558.4|6557.2|6554.4|149
1614871210000|2021-03-04 15:20:10|6560.3|6557.5|6557.2|6554.4|6560.3|6557.5|6556.3|6553.5|232
1614871220000|2021-03-04 15:20:20|6556.8|6554|6551.9|6549.1|6556.8|6554|6545.9|6543.1|726
1614871230000|2021-03-04 15:20:30|6551.8|6549|6559.6|6556.8|6559.6|6556.8|6551.2|6548.4|381
1614871240000|2021-03-04 15:20:40|6559.8|6557|6558.4|6555.6|6559.8|6557|6554.9|6552.1|600
1614871250000|2021-03-04 15:20:50|6558.8|6556|6560.8|6558|6564.7|6561.9|6558.8|6556|398
1614871260000|2021-03-04 15:21:00|6560.3|6557.5|6558.8|6556|6563.8|6561|6558.8|6556|137
1614871270000|2021-03-04 15:21:10|6558.4|6555.6|6562.2|6559.4|6562.8|6560|6556.2|6553.4|135
1614871280000|2021-03-04 15:21:20|6562.8|6560|6564.8|6562|6564.8|6562|6562.8|6560|141
1614871290000|2021-03-04 15:21:30|6564.7|6561.9|6562.8|6560|6565.8|6563|6562.8|6560|235
1614871300000|2021-03-04 15:21:40|6563.2|6560.4|6562.7|6559.9|6563.9|6561.1|6556.8|6554|456
1614871310000|2021-03-04 15:21:50|6563.2|6560.4|6568.8|6566|6569.8|6567|6562.8|6560|238
1614871320000|2021-03-04 15:22:00|6568.4|6565.6|6575.6|6572.8|6577.7|6574.9|6568.4|6565.6|876
1614871330000|2021-03-04 15:22:10|6575.5|6572.7|6581.1|6578.3|6581.1|6578.3|6575.5|6572.7|619
1614871340000|2021-03-04 15:22:20|6580.6|6577.8|6581.1|6578.3|6582|6579.2|6577.6|6574.8|576
1614871350000|2021-03-04 15:22:30|6580.7|6577.9|6584.6|6581.8|6584.6|6581.8|6579.6|6576.8|533
1614871360000|2021-03-04 15:22:40|6585|6582.2|6584|6581.2|6586.1|6583.3|6582.6|6579.8|1533
1614871370000|2021-03-04 15:22:50|6583.6|6580.8|6576.8|6574|6583.6|6580.8|6576.5|6573.7|128
1614871380000|2021-03-04 15:23:00|6576.5|6573.7|6574.5|6571.7|6576.7|6573.9|6573|6570.2|365
1614871390000|2021-03-04 15:23:10|6573.5|6570.7|6571.8|6569|6573.8|6571|6568.5|6565.7|255
1614871400000|2021-03-04 15:23:20|6571.5|6568.7|6573.6|6570.8|6575.6|6572.8|6568.6|6565.8|449
1614871410000|2021-03-04 15:23:30|6573.2|6570.4|6562.6|6559.8|6573.6|6570.8|6562.6|6559.8|579
1614871420000|2021-03-04 15:23:40|6562.2|6559.4|6559.2|6556.4|6564.3|6561.5|6555.7|6552.9|665
1614871430000|2021-03-04 15:23:50|6559.3|6556.5|6557.4|6554.6|6559.8|6557|6554.8|6552|311
1614871440000|2021-03-04 15:24:00|6558|6555.2|6555.4|6552.6|6563|6559|6552.8|6550|370
1614871450000|2021-03-04 15:24:10|6555|6552.2|6551.2|6548.4|6556.4|6553.6|6549.3|6546.5|246
1614871460000|2021-03-04 15:24:20|6550.8|6548|6550.8|6548|6553.2|6550.4|6545.2|6539.6|346
1614871470000|2021-03-04 15:24:30|6550.7|6547.9|6547.3|6544.5|6550.7|6547.9|6544.4|6541.6|385
1614871480000|2021-03-04 15:24:40|6547.2|6544.4|6548.2|6545.4|6548.2|6545.4|6545.7|6542.9|247
1614871490000|2021-03-04 15:24:50|6547.7|6544.9|6546.2|6543.4|6548.8|6546|6545.7|6542.9|134
1614871500000|2021-03-04 15:25:00|6545.8|6543|6550.8|6548|6551.2|6548.4|6544.4|6541.6|148
1614871510000|2021-03-04 15:25:10|6551.2|6548.4|6554.3|6551.5|6556.2|6553.4|6549.7|6546.9|511
1614871520000|2021-03-04 15:25:20|6553.7|6550.9|6549.8|6547|6555.7|6552.9|6549.8|6547|204
1614871530000|2021-03-04 15:25:30|6550.2|6547.4|6553.8|6551|6554.8|6552|6549.8|6547|97
1614871540000|2021-03-04 15:25:40|6554.2|6551.4|6559.4|6556.6|6559.7|6556.9|6554.2|6551.4|118
1614871550000|2021-03-04 15:25:50|6559.8|6557|6561.7|6558.9|6562.2|6559.4|6557.9|6555.1|115
1614871560000|2021-03-04 15:26:00|6562.1|6559.3|6561.8|6559|6564.2|6561.4|6559.8|6557|261
1614871570000|2021-03-04 15:26:10|6562.2|6559.4|6562.6|6559.8|6562.8|6560|6561.8|6559|19
1614871580000|2021-03-04 15:26:20|6562.8|6560|6561.1|6558.3|6562.8|6560|6559.7|6556.9|87
1614871590000|2021-03-04 15:26:30|6561.2|6558.4|6561.7|6558.9|6563.8|6561|6560.9|6558.1|77
1614871600000|2021-03-04 15:26:40|6560.8|6558|6559.7|6556.9|6561.2|6558.4|6558.9|6556.1|39
1614871610000|2021-03-04 15:26:50|6559.9|6557.1|6559.8|6557|6561.2|6558.4|6557.8|6555|830
1614871620000|2021-03-04 15:27:00|6560.2|6557.4|6565.3|6562.5|6565.3|6562.5|6559.9|6557.1|124
1614871630000|2021-03-04 15:27:10|6565.4|6562.6|6562.9|6560.1|6565.4|6562.6|6562.9|6560.1|33
1614871640000|2021-03-04 15:27:20|6563.3|6560.5|6567.2|6564.4|6567.2|6564.4|6561.3|6558.5|70
1614871650000|2021-03-04 15:27:30|6567.3|6564.5|6565.7|6562.9|6567.6|6564.8|6565.7|6562.9|44
1614871660000|2021-03-04 15:27:40|6566.2|6563.4|6566.2|6563.4|6566.2|6563.4|6565.2|6562.4|40
1614871670000|2021-03-04 15:27:50|6566.6|6563.8|6567.7|6564.9|6567.7|6564.9|6566.3|6563.5|29
1614871680000|2021-03-04 15:28:00|6567.3|6564.5|6572.2|6569.4|6573.1|6569.4|6567.2|6563.1|285
1614871690000|2021-03-04 15:28:10|6572.7|6569.9|6569.2|6566.4|6573.7|6570.9|6568.8|6566|106
1614871700000|2021-03-04 15:28:20|6569.3|6566.5|6566.9|6564.1|6569.7|6566.9|6566.9|6564.1|86
1614871710000|2021-03-04 15:28:30|6567.4|6564.6|6568.2|6565.4|6568.2|6565.4|6563.8|6561|219
1614871720000|2021-03-04 15:28:40|6567.7|6564.9|6566.2|6563.4|6568.2|6565.4|6565.2|6562.4|91
1614871730000|2021-03-04 15:28:50|6565.7|6562.9|6561.8|6559|6565.7|6562.9|6561.8|6559|178
1614871740000|2021-03-04 15:29:00|6561|6558.2|6562.2|6559.4|6562.2|6559.4|6559.8|6557|271
1614871750000|2021-03-04 15:29:10|6563|6560.2|6565.2|6562.4|6565.7|6562.9|6562.8|6560|73
1614871760000|2021-03-04 15:29:20|6564.8|6562|6564.8|6562|6566.7|6563.9|6564.8|6562|140
1614871770000|2021-03-04 15:29:30|6564.3|6561.5|6562.4|6559.6|6564.3|6561.5|6559.9|6557.1|202
1614871780000|2021-03-04 15:29:40|6562.8|6560|6564.2|6561.4|6564.7|6561.9|6562.8|6560|29
1614871790000|2021-03-04 15:29:50|6563.8|6561|6564.2|6561.4|6568.1|6565.3|6563.8|6561|278
1614871800000|2021-03-04 15:30:00|6563.9|6561.1|6570.6|6567.8|6570.9|6568.1|6563.2|6560.4|115
1614871810000|2021-03-04 15:30:10|6570.2|6567.4|6572.9|6570.1|6573.4|6570.6|6570.2|6567.4|88
1614871820000|2021-03-04 15:30:20|6572.6|6569.8|6572.6|6569.8|6572.9|6570.1|6570.9|6568.1|271
1614871830000|2021-03-04 15:30:30|6572.9|6570.1|6567.6|6564.8|6572.9|6570.1|6566.8|6564|93
1614871840000|2021-03-04 15:30:40|6567.9|6565.1|6569.9|6567.1|6571.9|6569.1|6567.9|6565.1|109
1614871850000|2021-03-04 15:30:50|6569.6|6566.8|6570.4|6567.6|6572.1|6569.3|6568.2|6565.4|79
1614871860000|2021-03-04 15:31:00|6570.6|6567.8|6568.9|6566.1|6571.4|6568.6|6568.6|6565.8|206
1614871870000|2021-03-04 15:31:10|6568.6|6565.8|6566.8|6564|6568.9|6566.1|6565.4|6562.6|423
1614871880000|2021-03-04 15:31:20|6566.4|6563.6|6567.3|6564.5|6568.3|6565.5|6565.2|6562.4|159
1614871890000|2021-03-04 15:31:30|6567.2|6564.4|6563.3|6560.5|6567.7|6564.9|6563.3|6560.5|281
1614871900000|2021-03-04 15:31:40|6562.9|6560.1|6564.7|6561.9|6565.7|6562.9|6562.3|6559.5|195
1614871910000|2021-03-04 15:31:50|6565.1|6562.3|6561.8|6559|6565.3|6562.5|6561.4|6558.6|276
1614871920000|2021-03-04 15:32:00|6561.9|6559.1|6563.7|6560.9|6565.7|6562.9|6561.9|6559.1|163
1614871930000|2021-03-04 15:32:10|6564.1|6561.3|6566.1|6563.3|6567.1|6564.3|6564.1|6561.3|126
1614871940000|2021-03-04 15:32:20|6566.2|6563.4|6565.7|6562.9|6568|6565.2|6565.7|6562.9|129
1614871950000|2021-03-04 15:32:30|6566.1|6563.3|6567|6564.2|6567.1|6564.3|6565.7|6562.9|75
1614871960000|2021-03-04 15:32:40|6567.1|6564.3|6566.2|6563.4|6567.2|6564.4|6566.2|6563.4|312
1614871970000|2021-03-04 15:32:50|6566.5|6563.7|6567.1|6564.3|6569.1|6566.3|6566.3|6563.5|24
1614871980000|2021-03-04 15:33:00|6567|6564.2|6563.7|6560.9|6567|6564.2|6563.7|6560.9|28
1614871990000|2021-03-04 15:33:10|6564.1|6561.3|6566.5|6563.7|6568|6565.2|6563.3|6560.5|607
1614872000000|2021-03-04 15:33:20|6567|6564.2|6567|6564.2|6567.5|6564.7|6565.2|6562.4|228
1614872010000|2021-03-04 15:33:30|6568|6565.2|6568.1|6565.3|6568.5|6565.7|6566.1|6563.3|137
1614872020000|2021-03-04 15:33:40|6568|6565.2|6572|6569.2|6572|6569.2|6567.5|6564.7|284
1614872030000|2021-03-04 15:33:50|6572.1|6569.3|6573|6570.2|6575|6572.2|6571.5|6568.7|979
1614872040000|2021-03-04 15:34:00|6573.1|6570.3|6570.7|6567.9|6574|6571.2|6570.7|6567.9|311
1614872050000|2021-03-04 15:34:10|6571|6568.2|6566.3|6563.5|6571.5|6568.7|6566.3|6563.5|380
1614872060000|2021-03-04 15:34:20|6566.7|6563.9|6566.3|6563.5|6568.2|6565.4|6565.3|6562.5|264
1614872070000|2021-03-04 15:34:30|6566.7|6563.9|6564.4|6561.6|6566.7|6563.9|6562.6|6559.8|177
1614872080000|2021-03-04 15:34:40|6563.7|6560.9|6564.3|6561.5|6564.4|6561.6|6563.4|6560.6|35
1614872090000|2021-03-04 15:34:50|6564.4|6561.6|6564.6|6561.8|6564.6|6561.8|6562.6|6559.8|100
1614872100000|2021-03-04 15:35:00|6563.9|6561.1|6564.4|6561.6|6564.4|6561.6|6562.4|6559.6|173
1614872110000|2021-03-04 15:35:10|6565.6|6562.8|6564.9|6562.1|6566.4|6563.6|6564.4|6561.6|116
1614872120000|2021-03-04 15:35:20|6564.6|6561.8|6568.4|6565.6|6568.4|6565.6|6564.6|6561.8|101
1614872130000|2021-03-04 15:35:30|6568.1|6565.3|6568.9|6566.1|6569.9|6567.1|6567.9|6565.1|153
1614872140000|2021-03-04 15:35:40|6569.3|6566.5|6573.4|6570.6|6573.4|6570.6|6569.3|6566.5|142
1614872150000|2021-03-04 15:35:50|6575.4|6572.6|6572.6|6569.8|6575.4|6572.6|6571.6|6568.8|863
1614872160000|2021-03-04 15:36:00|6572.2|6569.4|6572.4|6569.6|6572.6|6569.8|6571.6|6568.8|564
1614872170000|2021-03-04 15:36:10|6571.7|6568.9|6575.2|6572.4|6575.9|6573.1|6571.7|6568.9|135
1614872180000|2021-03-04 15:36:20|6574.8|6572|6572.6|6569.8|6574.8|6572|6571.7|6568.9|106
1614872190000|2021-03-04 15:36:30|6572.9|6570.1|6567.6|6564.8|6572.9|6570.1|6567.6|6564.8|92
1614872200000|2021-03-04 15:36:40|6568.3|6565.5|6567.7|6564.9|6570.4|6567.6|6567.7|6564.9|202
1614872210000|2021-03-04 15:36:50|6568.7|6565.9|6569.2|6566.4|6569.7|6566.9|6567.7|6564.9|63
1614872220000|2021-03-04 15:37:00|6568.6|6565.8|6567.6|6564.8|6570.2|6567.4|6567.6|6564.8|66
1614872230000|2021-03-04 15:37:10|6568.7|6565.9|6571.1|6568.3|6571.1|6568.3|6567.8|6565|48
1614872240000|2021-03-04 15:37:20|6571.4|6568.6|6571.4|6568.6|6572.1|6569.3|6571.4|6568.6|46
1614872250000|2021-03-04 15:37:30|6570.7|6567.9|6572.4|6569.6|6572.4|6569.6|6570.6|6567.8|70
1614872260000|2021-03-04 15:37:40|6572.6|6569.8|6574.1|6571.3|6574.1|6571.3|6571.1|6568.3|235
1614872270000|2021-03-04 15:37:50|6573.7|6570.9|6573.6|6570.8|6574.4|6571.6|6572.6|6569.8|50
1614872280000|2021-03-04 15:38:00|6573.9|6571.1|6573.9|6571.1|6575.6|6572.8|6573.4|6570.6|114
1614872290000|2021-03-04 15:38:10|6574.4|6571.6|6574.4|6571.6|6574.4|6571.6|6571.7|6568.9|543
1614872300000|2021-03-04 15:38:20|6574.1|6571.3|6572.6|6569.8|6575.4|6572.6|6572.4|6569.6|90
1614872310000|2021-03-04 15:38:30|6572.8|6570|6572.9|6570.1|6574.6|6571.8|6571.7|6568.9|418
1614872320000|2021-03-04 15:38:40|6573.6|6570.8|6576.9|6574.1|6577.6|6574.8|6573.6|6570.8|192
1614872330000|2021-03-04 15:38:50|6576.6|6573.8|6578.4|6575.6|6578.4|6575.6|6576.4|6573.6|100
1614872340000|2021-03-04 15:39:00|6578.6|6575.8|6579.9|6577.1|6580.4|6577.6|6578.4|6575.6|57
1614872350000|2021-03-04 15:39:10|6579.6|6576.8|6577.1|6574.3|6580.4|6577.6|6576.6|6573.8|48
1614872360000|2021-03-04 15:39:20|6577.6|6574.8|6574.9|6572.1|6578.4|6575.6|6574.6|6571.8|193
1614872370000|2021-03-04 15:39:30|6574.2|6571.4|6575.4|6572.6|6575.4|6572.6|6570.7|6567.9|321
1614872380000|2021-03-04 15:39:40|6575.6|6572.8|6573.9|6571.1|6578.3|6575.5|6571.8|6569|504
1614872390000|2021-03-04 15:39:50|6574.3|6571.5|6574.6|6571.8|6576.3|6573.5|6573.6|6570.8|58
1614872400000|2021-03-04 15:40:00|6574.9|6572.1|6574.6|6571.8|6575.6|6572.8|6573.6|6570.8|111
1614872410000|2021-03-04 15:40:10|6575.1|6572.3|6577.4|6574.6|6577.4|6574.6|6573.6|6570.8|51
1614872420000|2021-03-04 15:40:20|6577.6|6574.8|6579.8|6577|6579.8|6577|6577.2|6574.4|35
1614872430000|2021-03-04 15:40:30|6579.9|6577.1|6579.6|6576.8|6580.3|6577.5|6578.9|6576.1|89
1614872440000|2021-03-04 15:40:40|6579.4|6576.6|6586.6|6583.8|6586.7|6583.8|6579.4|6576.6|448
1614872450000|2021-03-04 15:40:50|6586.2|6583.4|6587.3|6584.5|6587.6|6584.8|6585.2|6582.4|210
1614872460000|2021-03-04 15:41:00|6587.4|6584.6|6588.6|6585.8|6589.4|6586.6|6585.9|6583.1|159
1614872470000|2021-03-04 15:41:10|6588.7|6585.9|6600.2|6597.4|6600.7|6597.9|6588.6|6585.8|890
1614872480000|2021-03-04 15:41:20|6601.2|6598.4|6600.3|6597.5|6602.2|6599.4|6598.4|6595.6|346
1614872490000|2021-03-04 15:41:30|6600.4|6597.6|6600.8|6598|6602.2|6599.4|6600.3|6597.5|299
1614872500000|2021-03-04 15:41:40|6600.4|6597.6|6602.3|6599.5|6602.3|6599.5|6600.3|6597.5|163
1614872510000|2021-03-04 15:41:50|6602.8|6600|6600.3|6597.5|6604.1|6601.3|6600.3|6597.5|337
1614872520000|2021-03-04 15:42:00|6600.7|6597.9|6600.3|6597.5|6603.3|6600.5|6600.2|6597.4|347
1614872530000|2021-03-04 15:42:10|6600.2|6597.4|6595.7|6592.9|6601.2|6598.4|6595.2|6592.4|550
1614872540000|2021-03-04 15:42:20|6595.3|6592.5|6591.2|6588.4|6595.3|6592.5|6591.2|6588.4|92
1614872550000|2021-03-04 15:42:30|6590.8|6588|6595.7|6592.9|6596.7|6593.9|6589.4|6586.6|273
1614872560000|2021-03-04 15:42:40|6594.7|6591.9|6596.2|6593.4|6596.7|6593.9|6594.3|6591.5|65
1614872570000|2021-03-04 15:42:50|6596.3|6593.5|6596.3|6593.5|6596.8|6594|6595.3|6592.5|165
1614872580000|2021-03-04 15:43:00|6596.2|6593.4|6597.3|6594.5|6600.3|6597.5|6596.2|6593.4|141
1614872590000|2021-03-04 15:43:10|6596.8|6594|6596.2|6593.4|6597.7|6594.9|6595.3|6592.5|637
1614872600000|2021-03-04 15:43:20|6596.7|6593.9|6597.2|6594.4|6597.2|6594.4|6595.9|6593.1|105
1614872610000|2021-03-04 15:43:30|6597.3|6594.5|6596.8|6594|6599.7|6596.9|6596.3|6593.5|297
1614872620000|2021-03-04 15:43:40|6597.2|6594.4|6598.3|6595.5|6598.3|6595.5|6595.4|6592.6|98
1614872630000|2021-03-04 15:43:50|6599.1|6596.3|6597.9|6595.1|6599.3|6596.5|6596.8|6594|159
1614872640000|2021-03-04 15:44:00|6597.8|6595|6598.2|6595.4|6598.7|6595.9|6595.7|6592.9|213
1614872650000|2021-03-04 15:44:10|6598.6|6595.8|6601.1|6598.3|6601.2|6598.4|6597.3|6594.5|159
1614872660000|2021-03-04 15:44:20|6602.2|6599.4|6602.3|6599.5|6603.6|6600.8|6600.3|6597.5|275
1614872670000|2021-03-04 15:44:30|6603.3|6600.5|6602.3|6599.5|6604.7|6601.9|6601.8|6599|257
1614872680000|2021-03-04 15:44:40|6602.2|6599.4|6604.2|6601.4|6604.2|6601.4|6601.8|6599|242
1614872690000|2021-03-04 15:44:50|6603.7|6600.9|6604.2|6601.4|6604.2|6601.4|6602.3|6599.5|70
1614872700000|2021-03-04 15:45:00|6604.3|6601.5|6608.1|6605.3|6610|6607.2|6604.3|6601.5|833
1614872710000|2021-03-04 15:45:10|6607.7|6604.9|6610|6607.2|6610.5|6607.7|6606.7|6603.9|176
1614872720000|2021-03-04 15:45:20|6610.5|6607.7|6614|6611.2|6614|6611.2|6609.5|6606.7|263
1614872730000|2021-03-04 15:45:30|6614.1|6611.3|6613.5|6610.7|6614.6|6611.8|6612.1|6609.3|60
1614872740000|2021-03-04 15:45:40|6614|6611.2|6614.2|6611.4|6614.5|6611.7|6612.1|6609.3|25
1614872750000|2021-03-04 15:45:50|6614.1|6611.3|6608.6|6605.8|6614.2|6611.4|6607.2|6604.4|332
1614872760000|2021-03-04 15:46:00|6608.2|6605.4|6611.1|6608.3|6612.5|6609.7|6608.2|6605.4|50
1614872770000|2021-03-04 15:46:10|6611|6608.2|6615.6|6612.8|6616.1|6613.3|6610.1|6607.3|115
1614872780000|2021-03-04 15:46:20|6615.2|6612.4|6615.2|6612.4|6616.5|6613.7|6615.1|6612.3|92
1614872790000|2021-03-04 15:46:30|6615.7|6612.9|6616.6|6613.8|6617|6614.2|6615.6|6612.8|94
1614872800000|2021-03-04 15:46:40|6617|6614.2|6616.2|6613.4|6617.8|6615|6616.2|6613.4|141
1614872810000|2021-03-04 15:46:50|6615.6|6612.8|6617.1|6614.3|6618.1|6615.3|6614.8|6612|249
1614872820000|2021-03-04 15:47:00|6617.2|6614.4|6619.8|6617|6619.8|6617|6614.6|6611.8|349
1614872830000|2021-03-04 15:47:10|6620|6617.2|6625|6622.2|6626|6623.2|6619.2|6616.4|558
1614872840000|2021-03-04 15:47:20|6624.5|6621.7|6629|6626.2|6629|6626.2|6624.1|6621.3|248
1614872850000|2021-03-04 15:47:30|6628.6|6625.8|6633|6630.2|6633|6630.2|6627.7|6624.9|329
1614872860000|2021-03-04 15:47:40|6633.1|6630.3|6636.5|6633.7|6636.5|6633.7|6633.1|6630.3|178
1614872870000|2021-03-04 15:47:50|6636.8|6634|6638.1|6635.3|6638.1|6635.3|6636|6633.2|150
1614872880000|2021-03-04 15:48:00|6638|6635.2|6638.1|6635.3|6639|6636.2|6636.7|6633.9|1249
1614872890000|2021-03-04 15:48:10|6637.5|6634.7|6637.1|6634.3|6638.2|6635.4|6637|6634.2|236
1614872900000|2021-03-04 15:48:20|6637.5|6634.7|6639.6|6636.8|6641.3|6638.5|6637.5|6634.7|605
1614872910000|2021-03-04 15:48:30|6639.8|6637|6638.7|6635.9|6639.8|6637|6637.7|6634.9|67
1614872920000|2021-03-04 15:48:40|6639.3|6636.5|6637.8|6635|6639.7|6636.9|6637.7|6634.9|114
1614872930000|2021-03-04 15:48:50|6637.2|6634.4|6630|6627.2|6637.2|6634.4|6630|6627.2|375
1614872940000|2021-03-04 15:49:00|6630.3|6627.5|6631.8|6629|6632.7|6629.9|6630|6627.2|89
1614872950000|2021-03-04 15:49:10|6631.7|6628.9|6626.7|6623.9|6631.7|6628.9|6626.7|6623.9|124
1614872960000|2021-03-04 15:49:20|6626.2|6623.4|6621.8|6619|6628.8|6626|6621.8|6619|328
1614872970000|2021-03-04 15:49:30|6622.3|6619.5|6623|6620.2|6623|6620.2|6621.1|6618.3|193
1614872980000|2021-03-04 15:49:40|6622.8|6620|6621.8|6619|6626.3|6621|6621.5|6616.3|606
1614872990000|2021-03-04 15:49:50|6621.3|6618.5|6625.8|6623|6625.8|6623|6621.3|6618.5|163
1614873000000|2021-03-04 15:50:00|6626.3|6623.5|6630.5|6627.7|6631.2|6628.4|6626|6623.2|408
1614873010000|2021-03-04 15:50:10|6631.7|6628.9|6636|6633.2|6636.1|6633.3|6631.6|6628.8|197
1614873020000|2021-03-04 15:50:20|6635.6|6632.8|6638.6|6635.8|6639|6636.2|6635.1|6632.3|620
1614873030000|2021-03-04 15:50:30|6639|6636.2|6639|6636.2|6640.5|6637.7|6637.5|6634.7|57
1614873040000|2021-03-04 15:50:40|6639.5|6636.7|6641.2|6638.4|6642.7|6639.9|6639.5|6636.7|312
1614873050000|2021-03-04 15:50:50|6641|6638.2|6641.6|6638.8|6642.6|6639.8|6640.1|6637.3|109
1614873060000|2021-03-04 15:51:00|6641.7|6638.9|6643|6640.2|6643.5|6640.7|6641.5|6638.7|254
1614873070000|2021-03-04 15:51:10|6643.5|6640.7|6644.6|6641.8|6647.6|6644.8|6643.5|6640.7|489
1614873080000|2021-03-04 15:51:20|6645.2|6642.4|6648.5|6645.7|6648.5|6645.7|6645.2|6642.4|265
1614873090000|2021-03-04 15:51:30|6648|6645.2|6652.6|6649.8|6654.6|6651.8|6647.6|6644.8|375
1614873100000|2021-03-04 15:51:40|6652.1|6649.3|6658.6|6655.8|6658.6|6655.8|6651.6|6648.8|529
1614873110000|2021-03-04 15:51:50|6657.6|6654.8|6657.4|6654.6|6661.6|6658.8|6657.4|6654.6|631
1614873120000|2021-03-04 15:52:00|6657.5|6654.7|6661|6658.2|6662.4|6659.6|6657.5|6654.7|548
1614873130000|2021-03-04 15:52:10|6661.4|6658.6|6660.4|6657.6|6663.8|6661|6659.5|6656.7|167
1614873140000|2021-03-04 15:52:20|6659.6|6656.8|6652.6|6649.8|6659.6|6656.8|6652.6|6649.8|638
1614873150000|2021-03-04 15:52:30|6652.5|6649.7|6656.6|6653.8|6658.5|6655.7|6651.7|6648.9|309
1614873160000|2021-03-04 15:52:40|6656.7|6653.9|6662.6|6659.8|6663.6|6660.8|6656.6|6653.8|153
1614873170000|2021-03-04 15:52:50|6662.5|6659.7|6668.6|6665.8|6673.5|6670.7|6662.1|6659.3|482
1614873180000|2021-03-04 15:53:00|6669|6666.2|6671|6668.2|6672.4|6669.6|6669|6666.2|208
1614873190000|2021-03-04 15:53:10|6670.9|6668.1|6677.3|6674.5|6678.8|6676|6669|6666.2|319
1614873200000|2021-03-04 15:53:20|6677.4|6674.6|6671.5|6668.7|6678.4|6675.6|6671.5|6668.7|204
1614873210000|2021-03-04 15:53:30|6671.4|6668.6|6673.3|6670.5|6674.4|6671.6|6671.4|6668.6|227
1614873220000|2021-03-04 15:53:40|6673.8|6671|6673.8|6671|6679.3|6676.5|6673.3|6667.3|399
1614873230000|2021-03-04 15:53:50|6673.9|6671.1|6667.1|6664.3|6675.3|6672.5|6667.1|6664.3|96
1614873240000|2021-03-04 15:54:00|6667.5|6664.7|6670|6667.2|6671.4|6668.6|6667.5|6664.7|216
1614873250000|2021-03-04 15:54:10|6670.3|6667.5|6673.9|6671.1|6674.3|6671.5|6669.4|6666.6|224
1614873260000|2021-03-04 15:54:20|6673.8|6671|6672.8|6670|6674.3|6671.5|6671.5|6668.7|86
1614873270000|2021-03-04 15:54:30|6672.9|6670.1|6665.4|6662.6|6674.3|6671.5|6665.4|6662.6|96
1614873280000|2021-03-04 15:54:40|6665|6662.2|6663.4|6660.6|6665.4|6662.6|6656|6653.2|498
1614873290000|2021-03-04 15:54:50|6663.9|6661.1|6663.8|6661|6666.4|6663.6|6662.6|6659.8|130
1614873300000|2021-03-04 15:55:00|6663.9|6661.1|6671.3|6668.5|6671.3|6668.5|6663|6660.2|394
1614873310000|2021-03-04 15:55:10|6671.4|6668.6|6681.4|6678.6|6681.4|6678.6|6670.4|6667.6|433
1614873320000|2021-03-04 15:55:20|6682.5|6679.7|6685.9|6683.1|6686.8|6684|6680.8|6678|911
1614873330000|2021-03-04 15:55:30|6685.8|6683|6688.4|6685.6|6688.4|6685.6|6682.8|6680|237
1614873340000|2021-03-04 15:55:40|6688.3|6685.5|6690.9|6688.1|6691|6688.2|6687.5|6684.7|214
1614873350000|2021-03-04 15:55:50|6691.6|6688.8|6692.3|6689.5|6693.3|6690.5|6688.9|6686.1|1529
1614873360000|2021-03-04 15:56:00|6691.8|6689|6695.9|6693.1|6697.3|6694.5|6691.8|6689|234
1614873370000|2021-03-04 15:56:10|6696.3|6693.5|6703.8|6701|6705.5|6702.7|6696.3|6693.5|415
1614873380000|2021-03-04 15:56:20|6704.1|6701.3|6694.1|6691.3|6704.1|6701.3|6692.1|6689.3|629
1614873390000|2021-03-04 15:56:30|6693.9|6691.1|6697.8|6695|6701.3|6698.5|6692.8|6690|203
1614873400000|2021-03-04 15:56:40|6697.3|6694.5|6698.8|6696|6701.1|6698.3|6696.1|6693.3|82
1614873410000|2021-03-04 15:56:50|6699.1|6696.3|6695.3|6692.5|6701.1|6698.3|6695.3|6692.5|172
1614873420000|2021-03-04 15:57:00|6694.5|6691.7|6683.5|6680.7|6694.8|6692|6681.1|6678.3|843
1614873430000|2021-03-04 15:57:10|6683.1|6680.3|6678.8|6676|6683.1|6680.3|6676.1|6672.9|360
1614873440000|2021-03-04 15:57:20|6678.4|6675.6|6680.8|6678|6681.5|6678.3|6677|6674.2|221
1614873450000|2021-03-04 15:57:30|6681.6|6678.8|6685.5|6682.7|6686.1|6683.3|6681.1|6678.3|123
1614873460000|2021-03-04 15:57:40|6687|6684.2|6691.1|6688.3|6694|6689|6687|6684|856
1614873470000|2021-03-04 15:57:50|6691.3|6688.5|6698.1|6695.3|6698.5|6695.7|6691.3|6688.5|138
1614873480000|2021-03-04 15:58:00|6698.5|6695.7|6705|6702.2|6707.4|6704.6|6697.4|6694.6|455
1614873490000|2021-03-04 15:58:10|6705.4|6702.6|6710.4|6707.6|6711.1|6708.3|6703.5|6700.7|175
1614873500000|2021-03-04 15:58:20|6710.8|6708|6705.8|6703|6710.8|6708|6703.8|6699.5|203
1614873510000|2021-03-04 15:58:30|6704.5|6701.7|6710.5|6707.7|6713.1|6710.3|6704.5|6701.7|776
1614873520000|2021-03-04 15:58:40|6710.4|6707.6|6715.1|6712.3|6716|6713.2|6709|6706.2|994
1614873530000|2021-03-04 15:58:50|6714.5|6711.7|6715|6712.2|6716|6713.2|6713.5|6710.7|172
1614873540000|2021-03-04 15:59:00|6714.9|6712.1|6710.5|6707.7|6715.9|6713.1|6708|6704.6|235
1614873550000|2021-03-04 15:59:10|6710.6|6707.8|6711.3|6708.5|6713.7|6710.9|6708.9|6706.1|788
1614873560000|2021-03-04 15:59:20|6711.7|6708.9|6712.3|6709.5|6715|6712.2|6711.3|6708.2|531
1614873570000|2021-03-04 15:59:30|6711.8|6709|6710.3|6707.5|6714.2|6711.4|6709.9|6707.1|882
1614873580000|2021-03-04 15:59:40|6709.9|6707.1|6711.7|6708.9|6712.6|6709.8|6709.4|6706.6|326
1614873590000|2021-03-04 15:59:50|6712.1|6709.3|6715.9|6713.1|6715.9|6713.1|6711.7|6708.9|1296
1614873600000|2021-03-04 16:00:00|6716|6713.2|6718.7|6715.9|6720.9|6718.1|6715.9|6713.1|1128
1614873610000|2021-03-04 16:00:10|6719.2|6716.4|6722|6719.2|6722|6719.2|6716.7|6713.9|1052
1614873620000|2021-03-04 16:00:20|6722.6|6719.8|6727.6|6723.6|6727.6|6724.2|6720.2|6717.4|368
1614873630000|2021-03-04 16:00:30|6727.5|6724.7|6727|6724.2|6729.1|6726.3|6726.1|6723.3|396
1614873640000|2021-03-04 16:00:40|6725.9|6723.1|6729.5|6726.7|6730|6727.2|6725.9|6723.1|180
1614873650000|2021-03-04 16:00:50|6730|6727.2|6726.4|6723.6|6730.2|6727.4|6726.4|6723.6|253
1614873660000|2021-03-04 16:01:00|6726.6|6723.8|6720.7|6717.9|6726.7|6723.9|6719.2|6716.4|306
1614873670000|2021-03-04 16:01:10|6721.1|6718.3|6714.1|6711.3|6725|6722.2|6714.1|6711.3|557
1614873680000|2021-03-04 16:01:20|6713.7|6710.9|6709.7|6706.9|6714.1|6711.3|6709.6|6706.8|209
1614873690000|2021-03-04 16:01:30|6710|6706|6710.1|6707.3|6711.1|6708.3|6708.4|6705.6|127
1614873700000|2021-03-04 16:01:40|6710.2|6707.4|6709.6|6706.8|6712.9|6710.1|6709|6706.2|344
1614873710000|2021-03-04 16:01:50|6712.5|6709.7|6718.1|6715.3|6719.1|6716.3|6712.5|6709.7|437
1614873720000|2021-03-04 16:02:00|6718.5|6715.7|6715.1|6712.3|6719.5|6716.7|6714.2|6711.4|149
1614873730000|2021-03-04 16:02:10|6714.7|6711.9|6708.1|6705.3|6714.7|6711.9|6707.1|6704.3|240
1614873740000|2021-03-04 16:02:20|6708.2|6705.4|6712.7|6709.9|6712.7|6709.9|6708.1|6705.3|221
1614873750000|2021-03-04 16:02:30|6712.6|6709.8|6709.1|6706.3|6713.5|6710.7|6708.6|6705.8|201
1614873760000|2021-03-04 16:02:40|6708.7|6705.9|6713.7|6710.9|6714.7|6711.9|6707.6|6704.8|544
1614873770000|2021-03-04 16:02:50|6713.1|6710.3|6712.6|6709.8|6714.5|6711.7|6709.7|6706.9|252
1614873780000|2021-03-04 16:03:00|6712.5|6709.7|6718.2|6715.4|6722.2|6716.9|6710.7|6707.9|337
1614873790000|2021-03-04 16:03:10|6717.9|6715.1|6718.6|6715.8|6719.6|6716.8|6716.2|6713.4|155
1614873800000|2021-03-04 16:03:20|6718.2|6715.4|6722.1|6719.3|6722.1|6719.3|6717.1|6714.3|354
1614873810000|2021-03-04 16:03:30|6722.5|6719.7|6726.7|6723.9|6727.1|6724.3|6722.1|6719.3|121
1614873820000|2021-03-04 16:03:40|6726.2|6723.4|6725.6|6722.8|6727.1|6724.3|6725.1|6722.3|136
1614873830000|2021-03-04 16:03:50|6725.1|6722.3|6730.1|6727.3|6730.1|6727.3|6722.2|6719.4|193
1614873840000|2021-03-04 16:04:00|6730.2|6727.4|6726.1|6723.3|6730.2|6727.4|6725.2|6722.4|124
1614873850000|2021-03-04 16:04:10|6725.7|6722.9|6732.1|6729.3|6733.2|6730.4|6725.7|6722.9|335
1614873860000|2021-03-04 16:04:20|6732.5|6729.7|6726.6|6723.8|6732.5|6729.7|6726.5|6723.7|252
1614873870000|2021-03-04 16:04:30|6726.5|6723.7|6725.1|6722.3|6727.5|6724.7|6725.1|6722.3|206
1614873880000|2021-03-04 16:04:40|6725|6722.2|6722.5|6719.7|6725|6722.2|6722.5|6719.7|612
1614873890000|2021-03-04 16:04:50|6722.1|6719.3|6721.9|6719.1|6722.1|6719.3|6720|6717.2|96
1614873900000|2021-03-04 16:05:00|6722.3|6719.5|6723|6720.2|6724.9|6722.1|6721.9|6719.1|159
1614873910000|2021-03-04 16:05:10|6722.3|6719.5|6719.9|6717.1|6722.3|6719.5|6718.9|6716.1|156
1614873920000|2021-03-04 16:05:20|6719.1|6716.3|6715.1|6712.3|6720.9|6718.1|6715.1|6712.3|399
1614873930000|2021-03-04 16:05:30|6715|6712.2|6714.3|6711.5|6718.9|6716.1|6713.9|6711.1|249
1614873940000|2021-03-04 16:05:40|6713.9|6711.1|6709.8|6707|6713.9|6711.1|6707.8|6705|547
1614873950000|2021-03-04 16:05:50|6710.2|6707.4|6717.9|6715.1|6718.7|6715.9|6710.2|6707.4|407
1614873960000|2021-03-04 16:06:00|6718.3|6715.5|6716.9|6714.1|6722.3|6719.5|6716.5|6713.7|119
1614873970000|2021-03-04 16:06:10|6716.5|6713.7|6716.3|6713.5|6717.4|6714.6|6715|6712.2|194
1614873980000|2021-03-04 16:06:20|6715.9|6713.1|6720.5|6717.7|6721.9|6719.1|6715.9|6713.1|190
1614873990000|2021-03-04 16:06:30|6720.9|6718.1|6719.9|6717.1|6720.9|6718.1|6718.9|6716.1|135
1614874000000|2021-03-04 16:06:40|6719.4|6716.6|6723.9|6721.1|6724.8|6722|6717.9|6715.1|100
1614874010000|2021-03-04 16:06:50|6724.3|6721.5|6722.9|6720.1|6724.8|6722|6722.9|6720.1|108
1614874020000|2021-03-04 16:07:00|6722|6719.2|6716.9|6714.1|6722.3|6719.5|6716.8|6714|102
1614874030000|2021-03-04 16:07:10|6715.9|6713.1|6713.7|6710.9|6717.9|6715.1|6712.9|6710.1|264
1614874040000|2021-03-04 16:07:20|6713.9|6711.1|6714.7|6711.9|6715|6712.2|6712.9|6710.1|155
1614874050000|2021-03-04 16:07:30|6714.8|6712|6708.8|6706|6714.8|6712|6707.8|6705|218
1614874060000|2021-03-04 16:07:40|6708.3|6705.5|6707.8|6705|6708.8|6706|6703.9|6701.1|469
1614874070000|2021-03-04 16:07:50|6707.4|6704.6|6704.9|6702.1|6707.4|6704.6|6703.5|6700.7|468
1614874080000|2021-03-04 16:08:00|6704.5|6701.7|6699.6|6696.8|6704.5|6701.7|6699.1|6696.3|507
1614874090000|2021-03-04 16:08:10|6699.2|6696.4|6701|6698.2|6702.9|6700.1|6698.7|6695.9|224
1614874100000|2021-03-04 16:08:20|6701.5|6698.7|6696.7|6693.9|6701.5|6698.7|6694.4|6691.6|436
1614874110000|2021-03-04 16:08:30|6696.4|6693.6|6697.7|6694.9|6697.7|6694.9|6691.5|6688.7|339
1614874120000|2021-03-04 16:08:40|6697.4|6694.6|6699.4|6696.6|6701.2|6698.4|6695.9|6693.1|315
1614874130000|2021-03-04 16:08:50|6699.7|6696.9|6701.1|6698.3|6703.7|6700.9|6697.4|6694.6|202
1614874140000|2021-03-04 16:09:00|6701.2|6698.4|6703.2|6700.4|6704.2|6701.4|6700.4|6697.6|93
1614874150000|2021-03-04 16:09:10|6702.9|6700.1|6697.4|6694.6|6703.4|6700.6|6696.9|6694.1|63
1614874160000|2021-03-04 16:09:20|6697.7|6694.9|6691.6|6688.8|6697.7|6694.9|6691.6|6688.8|141
1614874170000|2021-03-04 16:09:30|6691.5|6688.7|6691.5|6688.7|6694.1|6690.9|6689.4|6684.1|312
1614874180000|2021-03-04 16:09:40|6691.4|6688.6|6692.1|6689.3|6695.2|6692.4|6690.6|6687.8|351
1614874190000|2021-03-04 16:09:50|6692.6|6689.8|6693|6690.2|6694.2|6691.2|6691.6|6688.8|137
1614874200000|2021-03-04 16:10:00|6693.2|6690.4|6699.2|6696.4|6701.6|6698.8|6691.2|6688.4|740
1614874210000|2021-03-04 16:10:10|6699.7|6696.9|6696.8|6694|6700.7|6697.9|6696.7|6693.9|80
1614874220000|2021-03-04 16:10:20|6696.3|6693.5|6695.8|6693|6697.2|6694.4|6694.7|6691.9|52
1614874230000|2021-03-04 16:10:30|6695.4|6692.6|6702.2|6699.4|6703.8|6701|6695.4|6692.6|262
1614874240000|2021-03-04 16:10:40|6702.8|6700|6703.8|6701|6704.2|6701.4|6700.4|6697.6|34
1614874250000|2021-03-04 16:10:50|6703.7|6700.9|6702.8|6700|6704.8|6702|6701.8|6699|204
1614874260000|2021-03-04 16:11:00|6702.7|6699.9|6701.8|6699|6702.8|6700|6699.7|6696.9|119
1614874270000|2021-03-04 16:11:10|6701.7|6698.9|6699.8|6697|6701.7|6698.9|6698.2|6695.4|321
1614874280000|2021-03-04 16:11:20|6700.2|6697.4|6697.4|6694.6|6700.2|6697.4|6697.4|6694.6|55
1614874290000|2021-03-04 16:11:30|6697.8|6695|6695.3|6692.5|6700.1|6697.3|6692.9|6690.1|142
1614874300000|2021-03-04 16:11:40|6695.8|6693|6698.9|6696.1|6699.8|6697|6695.4|6692.6|896
1614874310000|2021-03-04 16:11:50|6699.4|6696.6|6696|6693.2|6701|6698.2|6695|6692.2|147
1614874320000|2021-03-04 16:12:00|6695.4|6692.6|6702.5|6699.7|6702.9|6700.1|6695.4|6692.6|443
1614874330000|2021-03-04 16:12:10|6703|6700.2|6700.7|6697.9|6703.2|6700.4|6700|6697.2|104
1614874340000|2021-03-04 16:12:20|6701|6698.2|6693.7|6690.9|6701|6698.2|6692.3|6689.5|173
1614874350000|2021-03-04 16:12:30|6694|6691.2|6692|6689.2|6694.3|6691.5|6690|6687.2|753
1614874360000|2021-03-04 16:12:40|6692.2|6689.4|6690.3|6687.5|6692.7|6689.9|6686.8|6684|386
1614874370000|2021-03-04 16:12:50|6690.4|6687.6|6686.3|6683.5|6690.4|6687.6|6682.4|6679.6|337
1614874380000|2021-03-04 16:13:00|6685.9|6683.1|6688.9|6686.1|6689.3|6686.5|6682.8|6680|430
1614874390000|2021-03-04 16:13:10|6689.3|6686.5|6690.9|6688.1|6692.3|6689.5|6689.3|6686.5|303
1614874400000|2021-03-04 16:13:20|6691.3|6688.5|6691.9|6689.1|6694.3|6691.5|6691.3|6688.5|152
1614874410000|2021-03-04 16:13:30|6691.8|6689|6692.2|6689.4|6693.3|6690.5|6690.8|6688|70
1614874420000|2021-03-04 16:13:40|6692.7|6689.9|6689|6686.2|6693|6690.2|6686.9|6684.1|382
1614874430000|2021-03-04 16:13:50|6688.7|6685.9|6690|6687.2|6690|6687.2|6687.9|6685.1|68
1614874440000|2021-03-04 16:14:00|6689.9|6687.1|6693.9|6691.1|6696|6693.2|6689.5|6686.7|151
1614874450000|2021-03-04 16:14:10|6693.7|6690.9|6693|6690.2|6694.5|6691.7|6691.4|6688.6|239
1614874460000|2021-03-04 16:14:20|6692.3|6689.5|6691.8|6689|6693.5|6690.7|6689.5|6686.7|94
1614874470000|2021-03-04 16:14:30|6691.9|6689.1|6691.4|6688.6|6692|6689.2|6689|6686.2|118
1614874480000|2021-03-04 16:14:40|6691|6688.2|6690.5|6687.7|6691.9|6689.1|6688.9|6686.1|126
1614874490000|2021-03-04 16:14:50|6690|6687.2|6689.4|6686.6|6690|6687.2|6688.2|6685.4|37
1614874500000|2021-03-04 16:15:00|6689.5|6686.7|6690.3|6687.5|6692|6689.2|6689.5|6686.7|194
1614874510000|2021-03-04 16:15:10|6689.8|6687|6690|6687.2|6690.9|6688.1|6688.7|6685.9|94
1614874520000|2021-03-04 16:15:20|6691.6|6688.8|6687.8|6685|6693|6690.2|6687.8|6685|443
1614874530000|2021-03-04 16:15:30|6688.2|6685.4|6687.7|6684.9|6691.2|6688.4|6686.8|6684|186
1614874540000|2021-03-04 16:15:40|6688|6685.2|6688|6685.2|6692.4|6689.6|6687.7|6684.9|69
1614874550000|2021-03-04 16:15:50|6688.8|6686|6685.5|6682.7|6690.5|6687.7|6685|6682.2|69
1614874560000|2021-03-04 16:16:00|6686|6683.2|6689.5|6686.7|6691|6688.2|6685.9|6683.1|115
1614874570000|2021-03-04 16:16:10|6690|6687.2|6690|6687.2|6690.5|6687.7|6688.7|6685.9|31
1614874580000|2021-03-04 16:16:20|6690.4|6687.6|6695|6692.2|6696.5|6693.7|6690.4|6687.6|228
1614874590000|2021-03-04 16:16:30|6695.4|6692.6|6696.3|6693.5|6696.3|6693.5|6694.4|6691.6|61
1614874600000|2021-03-04 16:16:40|6696.8|6694|6696.4|6693.6|6696.9|6694.1|6695.2|6692.4|43
1614874610000|2021-03-04 16:16:50|6697|6694.2|6692|6689.2|6697|6694.2|6691.5|6688.7|131
1614874620000|2021-03-04 16:17:00|6692.4|6689.6|6693.5|6690.7|6694|6691.2|6692.2|6689.4|45
1614874630000|2021-03-04 16:17:10|6694|6691.2|6691.4|6688.6|6695.4|6692.6|6691.2|6688.4|70
1614874640000|2021-03-04 16:17:20|6691.2|6688.4|6697.4|6694.6|6697.4|6694.6|6691|6688.2|176
1614874650000|2021-03-04 16:17:30|6697.9|6695.1|6696|6693.2|6697.9|6695.1|6695.7|6692.9|75
1614874660000|2021-03-04 16:17:40|6696.4|6693.6|6697|6694.2|6697|6694.2|6695.2|6692.4|31
1614874670000|2021-03-04 16:17:50|6697.2|6694.4|6694.3|6691.5|6697.5|6694.7|6691.2|6688.4|164
1614874680000|2021-03-04 16:18:00|6694|6691.2|6695.7|6692.9|6696.7|6693.9|6693.7|6690.9|71
1614874690000|2021-03-04 16:18:10|6695.3|6692.5|6697.7|6694.9|6698|6695.2|6693.7|6690.9|86
1614874700000|2021-03-04 16:18:20|6698|6695.2|6695.7|6692.9|6698.2|6695.4|6695.2|6692.4|73
1614874710000|2021-03-04 16:18:30|6696|6693.2|6696.8|6694|6699.9|6697.1|6695.7|6692.9|729
1614874720000|2021-03-04 16:18:40|6697.2|6694.4|6700.2|6697.4|6700.2|6697.4|6697.2|6694.4|108
1614874730000|2021-03-04 16:18:50|6700.3|6697.5|6702.2|6699.4|6702.2|6699.4|6698.2|6695.4|86
1614874740000|2021-03-04 16:19:00|6701.8|6699|6702.9|6700.1|6702.9|6700.1|6700.3|6697.5|145
1614874750000|2021-03-04 16:19:10|6702.8|6700|6705.8|6703|6706.8|6704|6702.8|6700|107
1614874760000|2021-03-04 16:19:20|6705|6702.2|6706.2|6703.4|6707.2|6704.4|6704.8|6702|63
1614874770000|2021-03-04 16:19:30|6705.8|6703|6706.7|6703.9|6707.7|6704.9|6704.8|6702|244
1614874780000|2021-03-04 16:19:40|6704.8|6702|6703.2|6700.4|6704.8|6702|6702.2|6699.4|154
1614874790000|2021-03-04 16:19:50|6702.8|6700|6706|6703.2|6706|6703.2|6702.2|6699.4|144
1614874800000|2021-03-04 16:20:00|6706.2|6703.4|6708.8|6706|6709.7|6706.9|6704.8|6702|219
1614874810000|2021-03-04 16:20:10|6708.7|6705.9|6711.6|6708.8|6713|6710.2|6707.7|6704.9|847
1614874820000|2021-03-04 16:20:20|6711.2|6708.4|6711.1|6708.3|6711.6|6708.8|6708.6|6705.8|65
1614874830000|2021-03-04 16:20:30|6710.6|6707.8|6708.6|6705.8|6710.6|6707.8|6708.6|6705.8|79
1614874840000|2021-03-04 16:20:40|6708.2|6705.4|6702.2|6699.4|6709.2|6706.4|6701.7|6698.9|71
1614874850000|2021-03-04 16:20:50|6701.8|6699|6700.7|6697.9|6702.6|6699.8|6700.2|6697.4|108
1614874860000|2021-03-04 16:21:00|6700.6|6697.8|6693|6690.2|6700.6|6697.8|6692.6|6689.8|170
1614874870000|2021-03-04 16:21:10|6692.6|6689.8|6694|6691.2|6695|6692.2|6691.8|6689|132
1614874880000|2021-03-04 16:21:20|6693.6|6690.8|6695|6692.2|6696.5|6693.7|6693.1|6690.3|61
1614874890000|2021-03-04 16:21:30|6694|6691.2|6698.1|6695.3|6699|6696.2|6694|6691.2|85
1614874900000|2021-03-04 16:21:40|6698|6695.2|6697.6|6694.8|6699|6696.2|6696.6|6693.8|45
1614874910000|2021-03-04 16:21:50|6698|6695.2|6697.6|6694.8|6699|6696.2|6697.6|6694.8|129
1614874920000|2021-03-04 16:22:00|6697.5|6694.7|6694.1|6691.3|6699|6696.2|6693.6|6690.8|155
1614874930000|2021-03-04 16:22:10|6694|6691.2|6687.2|6684.4|6694.6|6691.8|6686.7|6683.9|472
1614874940000|2021-03-04 16:22:20|6687.3|6684.5|6686.3|6683.5|6688.8|6686|6684.8|6682|204
1614874950000|2021-03-04 16:22:30|6686.2|6683.4|6686.7|6683.9|6687.8|6685|6684.8|6682|162
1614874960000|2021-03-04 16:22:40|6686.3|6683.5|6691.6|6688.8|6691.6|6688.8|6685.4|6682.6|156
1614874970000|2021-03-04 16:22:50|6691.2|6688.4|6691.2|6688.4|6694.7|6691.9|6690.2|6687.4|87
1614874980000|2021-03-04 16:23:00|6691.8|6689|6686.4|6683.6|6692.7|6689.9|6686.4|6683.6|89
1614874990000|2021-03-04 16:23:10|6687.8|6685|6690.3|6687.5|6692.2|6689.4|6687.8|6685|185
1614875000000|2021-03-04 16:23:20|6690.2|6687.4|6693.3|6690.5|6695.7|6692.9|6690.2|6687.4|245
1614875010000|2021-03-04 16:23:30|6693.7|6690.9|6686.8|6684|6695.7|6692.9|6686.8|6684|63
1614875020000|2021-03-04 16:23:40|6686.3|6683.5|6685.3|6682.5|6688.2|6685.4|6684.4|6681.6|48
1614875030000|2021-03-04 16:23:50|6684.8|6682|6685.3|6682.5|6686.7|6683.9|6682.7|6679.9|83
1614875040000|2021-03-04 16:24:00|6685.4|6682.6|6689.8|6687|6690.2|6687.4|6685.3|6682.5|73
1614875050000|2021-03-04 16:24:10|6690.2|6687.4|6689.4|6686.6|6690.8|6688|6687.8|6685|45
1614875060000|2021-03-04 16:24:20|6689|6686.2|6686.4|6683.6|6691.2|6688.4|6686.4|6683.6|43
1614875070000|2021-03-04 16:24:30|6686.9|6684.1|6685.4|6682.6|6690.7|6687.9|6685.4|6682.6|168
1614875080000|2021-03-04 16:24:40|6684.8|6682|6685.9|6683.1|6686.7|6683.9|6683.9|6681.1|67
1614875090000|2021-03-04 16:24:50|6686.3|6683.5|6688.8|6686|6689.7|6686.9|6685.9|6683.1|125
1614875100000|2021-03-04 16:25:00|6688.4|6685.6|6691.9|6689.1|6693.7|6690.9|6686.3|6683.5|126
1614875110000|2021-03-04 16:25:10|6692.3|6689.5|6689.8|6687|6692.3|6689.5|6688.4|6685.6|114
1614875120000|2021-03-04 16:25:20|6688.8|6686|6686.8|6684|6688.8|6686|6685.4|6682.6|98
1614875130000|2021-03-04 16:25:30|6686.7|6683.9|6685.4|6682.6|6686.7|6683.9|6684|6681.2|60
1614875140000|2021-03-04 16:25:40|6685|6682.2|6682.8|6680|6686.8|6684|6682.8|6680|221
1614875150000|2021-03-04 16:25:50|6683.9|6681.1|6683.9|6681.1|6685.8|6683|6683.9|6681.1|171
1614875160000|2021-03-04 16:26:00|6683.5|6680.7|6682.1|6679.3|6683.9|6681.1|6682.1|6679.3|119
1614875170000|2021-03-04 16:26:10|6682|6679.2|6676.9|6674.1|6682|6679.2|6676|6673.2|168
1614875180000|2021-03-04 16:26:20|6676.3|6673.5|6676|6673.2|6678.4|6675.6|6674.6|6671.8|296
1614875190000|2021-03-04 16:26:30|6675.6|6672.8|6677.4|6674.6|6677.4|6674.6|6673.6|6670.8|311
1614875200000|2021-03-04 16:26:40|6677|6674.2|6679|6676.2|6680|6677.2|6676.4|6673.6|115
1614875210000|2021-03-04 16:26:50|6678.5|6675.7|6679.9|6677.1|6683.9|6681.1|6678|6675.2|132
1614875220000|2021-03-04 16:27:00|6680|6677.2|6681|6678.2|6681.9|6679.1|6679.5|6676.7|85
1614875230000|2021-03-04 16:27:10|6681.4|6678.6|6685.4|6682.6|6685.4|6682.6|6681|6678.2|221
1614875240000|2021-03-04 16:27:20|6685|6682.2|6685.4|6682.6|6685.9|6683.1|6681.6|6678.8|246
1614875250000|2021-03-04 16:27:30|6685.5|6682.7|6686.9|6684.1|6686.9|6684.1|6684.9|6682.1|101
1614875260000|2021-03-04 16:27:40|6687|6684.2|6687.5|6684.7|6689.9|6687.1|6686.9|6684.1|135
1614875270000|2021-03-04 16:27:50|6688|6685.2|6688.4|6685.6|6689.4|6686.6|6688|6685.2|78
1614875280000|2021-03-04 16:28:00|6688.5|6685.7|6687.9|6685.1|6689.9|6687.1|6687.1|6684.3|146
1614875290000|2021-03-04 16:28:10|6688|6685.2|6684|6681.2|6688|6685.2|6683|6680.2|67
1614875300000|2021-03-04 16:28:20|6684.3|6681.5|6685.9|6683.1|6685.9|6683.1|6682.5|6679.7|100
1614875310000|2021-03-04 16:28:30|6686|6683.2|6687.9|6685.1|6687.9|6685.1|6684|6681.2|84
1614875320000|2021-03-04 16:28:40|6688|6685.2|6687.6|6684.8|6691.4|6688.6|6687.1|6684.3|119
1614875330000|2021-03-04 16:28:50|6687.5|6684.7|6691|6688.2|6693.9|6691.1|6684|6681.2|353
1614875340000|2021-03-04 16:29:00|6690.6|6687.8|6694.9|6692.1|6698.7|6695.9|6690.6|6687.8|751
1614875350000|2021-03-04 16:29:10|6694.8|6692|6692.5|6689.7|6695.9|6693.1|6691.5|6688.7|768
1614875360000|2021-03-04 16:29:20|6692.9|6690.1|6692.9|6690.1|6693|6690.2|6690.5|6687.7|384
1614875370000|2021-03-04 16:29:30|6693.1|6690.3|6695|6692.2|6695.9|6693.1|6692.1|6689.3|460
1614875380000|2021-03-04 16:29:40|6695.8|6693|6698.9|6696.1|6699.9|6697.1|6694.9|6692.1|406
1614875390000|2021-03-04 16:29:50|6698.5|6695.7|6700.4|6697.6|6702.8|6700|6697.9|6695.1|584
1614875400000|2021-03-04 16:30:00|6699.1|6696.3|6700.5|6697.7|6703|6700.2|6699|6696.2|370
1614875410000|2021-03-04 16:30:10|6700.9|6698.1|6704.4|6701.6|6708.6|6703.4|6699.1|6696.3|556
1614875420000|2021-03-04 16:30:20|6704.8|6702|6707.8|6705|6708.2|6705.4|6703.8|6701|157
1614875430000|2021-03-04 16:30:30|6707.7|6704.9|6705|6702.2|6707.8|6705|6704.8|6702|118
1614875440000|2021-03-04 16:30:40|6705.4|6702.6|6704.4|6701.6|6705.8|6703|6703.3|6700.5|96
1614875450000|2021-03-04 16:30:50|6704|6701.2|6708.9|6706.1|6709.3|6706.5|6703.9|6701.1|177
1614875460000|2021-03-04 16:31:00|6708.8|6706|6704.8|6702|6709.8|6707|6704.4|6701.6|233
1614875470000|2021-03-04 16:31:10|6704|6701.2|6709.8|6707|6709.8|6707|6703.4|6700.6|189
1614875480000|2021-03-04 16:31:20|6710.2|6707.4|6708.8|6706|6710.8|6708|6707.5|6704.7|290
1614875490000|2021-03-04 16:31:30|6709.7|6706.9|6707.2|6704.4|6709.7|6706.9|6703.4|6700.6|1012
1614875500000|2021-03-04 16:31:40|6706.7|6703.9|6706.1|6703.3|6706.7|6703.9|6703.2|6700.4|84
1614875510000|2021-03-04 16:31:50|6706.6|6703.8|6709.6|6706.8|6709.6|6706.8|6705.1|6702.3|101
1614875520000|2021-03-04 16:32:00|6710.1|6707.3|6709.6|6706.8|6710.4|6707.6|6709.6|6706.8|134
1614875530000|2021-03-04 16:32:10|6709.2|6706.4|6707.7|6704.9|6710.4|6707.6|6707.7|6704.9|51
1614875540000|2021-03-04 16:32:20|6708.6|6705.8|6703.7|6700.9|6709.1|6706.3|6703.6|6700.8|96
1614875550000|2021-03-04 16:32:30|6703.6|6700.8|6703.2|6700.4|6705.6|6702.8|6702.4|6699.6|66
1614875560000|2021-03-04 16:32:40|6702.8|6700|6696.8|6694|6703.2|6700.4|6696.8|6694|150
1614875570000|2021-03-04 16:32:50|6696.7|6693.9|6694.8|6692|6698.6|6695.8|6694.4|6691.6|71
1614875580000|2021-03-04 16:33:00|6694.3|6691.5|6692.6|6689.8|6694.7|6691.9|6691.9|6689.1|91
1614875590000|2021-03-04 16:33:10|6691.8|6689|6689.4|6686.6|6691.8|6689|6686.9|6684.1|144
1614875600000|2021-03-04 16:33:20|6689.3|6686.5|6690.3|6687.5|6691.7|6688.9|6688.8|6686|70
1614875610000|2021-03-04 16:33:30|6690.8|6688|6691.8|6689|6692.6|6689.8|6688.8|6686|116
1614875620000|2021-03-04 16:33:40|6692.2|6689.4|6690.3|6687.5|6692.2|6689.4|6690.2|6687.4|17
1614875630000|2021-03-04 16:33:50|6689.8|6687|6689.7|6686.9|6689.8|6687|6686.9|6684.1|60
1614875640000|2021-03-04 16:34:00|6690.2|6687.4|6687.7|6684.9|6690.2|6687.4|6687.1|6684.3|113
1614875650000|2021-03-04 16:34:10|6687.8|6685|6687.8|6685|6691.2|6688.4|6687.8|6685|154
1614875660000|2021-03-04 16:34:20|6687.7|6684.9|6685.8|6683|6688.2|6685.4|6685.8|6683|103
1614875670000|2021-03-04 16:34:30|6685.7|6682.9|6685.2|6682.4|6685.8|6683|6684.7|6681.9|34
1614875680000|2021-03-04 16:34:40|6684.8|6682|6682.7|6679.9|6685.2|6682.4|6682.7|6679.9|86
1614875690000|2021-03-04 16:34:50|6682.6|6679.8|6683.8|6681|6684.2|6681.4|6681.8|6679|59
1614875700000|2021-03-04 16:35:00|6684.2|6681.4|6691.8|6689|6691.8|6689|6683.8|6681|53
1614875710000|2021-03-04 16:35:10|6691.7|6688.9|6694.8|6692|6698.2|6695.4|6691.3|6688.5|265
1614875720000|2021-03-04 16:35:20|6695.2|6692.4|6699.2|6696.4|6699.7|6696.9|6694.8|6692|61
1614875730000|2021-03-04 16:35:30|6699.3|6696.5|6698.3|6695.5|6699.7|6696.9|6696.4|6693.6|87
1614875740000|2021-03-04 16:35:40|6698.8|6696|6697.8|6695|6698.8|6696|6696.4|6693.6|46
1614875750000|2021-03-04 16:35:50|6697.4|6694.6|6696.4|6693.6|6699.2|6696.4|6696.4|6693.6|19
1614875760000|2021-03-04 16:36:00|6696|6693.2|6698.8|6696|6699.3|6696.5|6696|6693.2|29
1614875770000|2021-03-04 16:36:10|6698.7|6695.9|6700.2|6697.4|6700.7|6697.9|6697.9|6695.1|106
1614875780000|2021-03-04 16:36:20|6700.7|6697.9|6700.2|6697.4|6701.7|6698.9|6699.7|6696.9|33
1614875790000|2021-03-04 16:36:30|6700.3|6697.5|6701.1|6698.3|6702.4|6699.6|6699.9|6697.1|211
1614875800000|2021-03-04 16:36:40|6700.7|6697.9|6700.2|6697.4|6701.6|6698.8|6699.3|6696.5|82
1614875810000|2021-03-04 16:36:50|6700.6|6697.8|6702.3|6699.5|6702.3|6699.5|6699.7|6696.9|93
1614875820000|2021-03-04 16:37:00|6702.2|6699.4|6706.1|6703.3|6707.1|6704.3|6702.2|6699.4|122
1614875830000|2021-03-04 16:37:10|6705.6|6702.8|6703.8|6701|6706.1|6703.3|6703.3|6700.5|273
1614875840000|2021-03-04 16:37:20|6704.2|6701.4|6705.3|6702.5|6705.7|6702.9|6703.7|6700.9|91
1614875850000|2021-03-04 16:37:30|6705.2|6702.4|6707.2|6704.4|6708.1|6705.3|6705.2|6702.4|48
1614875860000|2021-03-04 16:37:40|6706.8|6704|6704.6|6701.8|6707.6|6704.8|6704.1|6701.3|31
1614875870000|2021-03-04 16:37:50|6704.7|6701.9|6704|6701.2|6705.6|6702.8|6704|6701.2|40
1614875880000|2021-03-04 16:38:00|6703.7|6700.9|6705.2|6702.4|6705.7|6702.9|6703.7|6700.9|88
1614875890000|2021-03-04 16:38:10|6704.8|6702|6703.8|6701|6704.8|6702|6702.8|6700|25
1614875900000|2021-03-04 16:38:20|6704.2|6701.4|6704.2|6701.4|6704.7|6701.9|6702.8|6700|32
1614875910000|2021-03-04 16:38:30|6703.8|6701|6705.4|6702.6|6706.7|6703.9|6703.3|6700.5|56
1614875920000|2021-03-04 16:38:40|6704.8|6702|6698.4|6695.6|6705.7|6702.9|6698|6695.2|653
1614875930000|2021-03-04 16:38:50|6698|6695.2|6700.9|6698.1|6700.9|6698.1|6698|6695.2|116
1614875940000|2021-03-04 16:39:00|6700.5|6697.7|6702|6699.2|6702.9|6700.1|6699.9|6697.1|39
1614875950000|2021-03-04 16:39:10|6702.4|6699.6|6698|6695.2|6702.9|6700.1|6698|6695.2|34
1614875960000|2021-03-04 16:39:20|6698.4|6695.6|6699|6696.2|6699|6696.2|6698|6695.2|65
1614875970000|2021-03-04 16:39:30|6699.9|6697.1|6701.4|6698.6|6701.4|6698.6|6699.9|6697.1|16
1614875980000|2021-03-04 16:39:40|6701|6698.2|6708.9|6706.1|6708.9|6706.1|6701|6698.2|240
1614875990000|2021-03-04 16:39:50|6708.4|6705.6|6720.6|6717.8|6721.2|6718.4|6708.4|6705.6|517
1614876000000|2021-03-04 16:40:00|6720.4|6717.6|6725.2|6722.4|6727.7|6724.9|6719|6716.2|571
1614876010000|2021-03-04 16:40:10|6725.4|6722.6|6723.4|6720.6|6726.8|6724|6721.9|6719.1|44
1614876020000|2021-03-04 16:40:20|6723.8|6721|6724.3|6721.5|6726.3|6723.5|6723.8|6721|46
1614876030000|2021-03-04 16:40:30|6723.9|6721.1|6724.8|6722|6726.7|6723.9|6723.4|6720.6|67
1614876040000|2021-03-04 16:40:40|6724.4|6721.6|6725.2|6722.4|6726.7|6723.9|6723.7|6720.9|77
1614876050000|2021-03-04 16:40:50|6724.9|6722.1|6727.7|6724.9|6727.7|6724.9|6724.3|6721.5|184
1614876060000|2021-03-04 16:41:00|6727.3|6724.5|6724.7|6721.9|6729.5|6726.7|6723.5|6720.7|320
1614876070000|2021-03-04 16:41:10|6724.3|6721.5|6726.5|6723.7|6727.5|6724.7|6723.5|6720.7|173
1614876080000|2021-03-04 16:41:20|6726.2|6723.4|6727|6724.2|6727.5|6724.7|6725.5|6722.7|76
1614876090000|2021-03-04 16:41:30|6726.7|6723.9|6725.7|6722.9|6729.8|6723.9|6724.8|6719.8|691
1614876100000|2021-03-04 16:41:40|6726.7|6723.9|6720.5|6717.7|6726.7|6723.9|6720.2|6717.4|388
1614876110000|2021-03-04 16:41:50|6719.8|6717|6726.7|6723.9|6727.5|6724.7|6717.8|6715|104
1614876120000|2021-03-04 16:42:00|6726.2|6723.4|6721.8|6719|6726.2|6723.4|6720.8|6718|95
1614876130000|2021-03-04 16:42:10|6721.7|6718.9|6720.7|6717.9|6721.7|6718.9|6719.8|6717|165
1614876140000|2021-03-04 16:42:20|6720|6717.2|6720.8|6718|6722.7|6719.9|6718.8|6716|214
1614876150000|2021-03-04 16:42:30|6720.7|6717.9|6718.8|6716|6721.2|6718.4|6718.4|6715.6|35
1614876160000|2021-03-04 16:42:40|6719.3|6716.5|6714|6711.2|6719.8|6717|6713|6710.2|262
1614876170000|2021-03-04 16:42:50|6714.4|6711.6|6715.8|6713|6716.8|6714|6712.9|6710.1|594
1614876180000|2021-03-04 16:43:00|6716.5|6713.7|6712.4|6709.6|6716.5|6713.7|6712|6709.2|213
1614876190000|2021-03-04 16:43:10|6712.6|6709.8|6711|6708.2|6714.9|6712.1|6710.2|6707.4|152
1614876200000|2021-03-04 16:43:20|6710.6|6707.8|6712.4|6709.6|6712.9|6710.1|6710.6|6707.8|139
1614876210000|2021-03-04 16:43:30|6712.9|6710.1|6713.2|6710.4|6715.7|6712.9|6712.5|6709.7|117
1614876220000|2021-03-04 16:43:40|6713.4|6710.6|6716|6713.2|6716.7|6713.9|6713.4|6710.6|102
1614876230000|2021-03-04 16:43:50|6716.3|6713.5|6716.4|6713.6|6718.9|6716.1|6716|6713.2|134
1614876240000|2021-03-04 16:44:00|6717|6714.2|6716.9|6714.1|6718.5|6715.7|6716.4|6713.6|123
1614876250000|2021-03-04 16:44:10|6716.1|6713.3|6719.4|6716.6|6719.9|6717.1|6715|6712.2|100
1614876260000|2021-03-04 16:44:20|6719|6716.2|6719|6716.2|6719.4|6716.6|6718.9|6716.1|32
1614876270000|2021-03-04 16:44:30|6719.4|6716.6|6718.4|6715.6|6720.1|6717.3|6717.9|6715.1|142
1614876280000|2021-03-04 16:44:40|6718.9|6716.1|6718|6715.2|6719.4|6716.6|6717.4|6714.6|61
1614876290000|2021-03-04 16:44:50|6718.4|6715.6|6714|6711.2|6718.4|6715.6|6714|6711.2|94
1614876300000|2021-03-04 16:45:00|6714.4|6711.6|6716.9|6714.1|6718.9|6716.1|6714|6711.2|120
1614876310000|2021-03-04 16:45:10|6717.1|6714.3|6719|6716.2|6719.9|6717.1|6716.4|6713.6|177
1614876320000|2021-03-04 16:45:20|6719.8|6717|6719.5|6716.7|6719.9|6717.1|6719.1|6716.3|55
1614876330000|2021-03-04 16:45:30|6719.1|6716.3|6716.9|6714.1|6719.1|6716.3|6716.1|6713.3|39
1614876340000|2021-03-04 16:45:40|6717|6714.2|6712.4|6709.6|6717|6714.2|6712.4|6709.6|30
1614876350000|2021-03-04 16:45:50|6712|6709.2|6713.4|6710.6|6713.9|6711.1|6711|6708.2|31
1614876360000|2021-03-04 16:46:00|6713.9|6711.1|6714.9|6712.1|6714.9|6712.1|6713|6710.2|30
1614876370000|2021-03-04 16:46:10|6715.1|6712.3|6717.4|6714.6|6717.4|6714.6|6713.9|6711.1|20
1614876380000|2021-03-04 16:46:20|6717|6714.2|6718.4|6715.6|6718.9|6716.1|6716.9|6714.1|79
1614876390000|2021-03-04 16:46:30|6718|6715.2|6714.4|6711.6|6719.9|6717.1|6714.4|6711.6|84
1614876400000|2021-03-04 16:46:40|6714.9|6712.1|6717.9|6715.1|6717.9|6715.1|6714.9|6712.1|21
1614876410000|2021-03-04 16:46:50|6718|6715.2|6719.4|6716.6|6721.9|6719.1|6717.9|6715.1|955
1614876420000|2021-03-04 16:47:00|6719.9|6717.1|6719.4|6716.6|6720|6717.2|6718|6715.2|12
1614876430000|2021-03-04 16:47:10|6719.9|6717.1|6719.4|6716.6|6720.9|6718.1|6718.9|6716.1|37
1614876440000|2021-03-04 16:47:20|6716.6|6713.8|6717.9|6715.1|6718|6715.2|6715.5|6712.7|78
1614876450000|2021-03-04 16:47:30|6718|6715.2|6717|6714.2|6718.4|6715.6|6716.5|6713.7|44
1614876460000|2021-03-04 16:47:40|6716.9|6714.1|6716|6713.2|6718.4|6715.6|6716|6713.2|45
1614876470000|2021-03-04 16:47:50|6716.9|6714.1|6714.3|6711.5|6716.9|6714.1|6713|6710.2|62
1614876480000|2021-03-04 16:48:00|6714.4|6711.6|6714.8|6712|6716|6713.2|6714|6711.2|106
1614876490000|2021-03-04 16:48:10|6715|6712.2|6713.5|6710.7|6715.5|6712.7|6713.4|6710.6|80
1614876500000|2021-03-04 16:48:20|6713|6710.2|6711.4|6708.6|6713|6710.2|6710.4|6707.6|112
1614876510000|2021-03-04 16:48:30|6711|6708.2|6712|6709.2|6713|6710.2|6711|6708.2|71
1614876520000|2021-03-04 16:48:40|6711.1|6708.3|6711|6708.2|6711.5|6708.7|6710.6|6707.8|22
1614876530000|2021-03-04 16:48:50|6710.6|6707.8|6708.4|6705.6|6711|6708.2|6708|6705.2|9
1614876540000|2021-03-04 16:49:00|6708.5|6705.7|6710.9|6708.1|6711.4|6708.6|6708|6705.2|69
1614876550000|2021-03-04 16:49:10|6711.4|6708.6|6710.6|6707.8|6711.4|6708.6|6710|6707.2|22
1614876560000|2021-03-04 16:49:20|6710|6707.2|6710.9|6708.1|6711|6708.2|6710|6707.2|16
1614876570000|2021-03-04 16:49:30|6711|6708.2|6712.4|6709.6|6713.4|6710.6|6711|6708.2|63
1614876580000|2021-03-04 16:49:40|6711.4|6708.6|6713.9|6711.1|6714.9|6712.1|6711.4|6708.6|121
1614876590000|2021-03-04 16:49:50|6712.9|6710.1|6712.9|6710.1|6713.4|6710.6|6712.9|6710.1|19
1614876600000|2021-03-04 16:50:00|6712|6709.2|6713.9|6711.1|6714.4|6711.6|6710|6707.2|287
1614876610000|2021-03-04 16:50:10|6713.5|6710.7|6713.4|6710.6|6713.5|6710.7|6712.5|6709.7|18
1614876620000|2021-03-04 16:50:20|6713.9|6711.1|6712|6709.2|6715|6712.2|6712|6709.2|31
1614876630000|2021-03-04 16:50:30|6712.4|6709.6|6713|6710.2|6713.4|6710.6|6712|6709.2|5
1614876640000|2021-03-04 16:50:40|6713.4|6710.6|6715|6712.2|6717|6714.2|6713.4|6710.6|39
1614876650000|2021-03-04 16:50:50|6714.6|6711.8|6715.4|6712.6|6715.4|6712.6|6714.4|6711.6|18
1614876660000|2021-03-04 16:51:00|6716|6713.2|6719|6716.2|6719|6716.2|6715.9|6713.1|126
1614876670000|2021-03-04 16:51:10|6719.1|6716.3|6720|6717.2|6722.9|6720.1|6719.1|6716.3|252
1614876680000|2021-03-04 16:51:20|6719.5|6716.7|6719.4|6716.6|6719.8|6717|6717.4|6714.6|47
1614876690000|2021-03-04 16:51:30|6719.8|6717|6722.5|6719.7|6722.9|6720.1|6719|6716.2|40
1614876700000|2021-03-04 16:51:40|6722.8|6720|6721.9|6719.1|6722.9|6720.1|6721.4|6718.6|25
1614876710000|2021-03-04 16:51:50|6722.4|6719.6|6721.4|6718.6|6722.4|6719.6|6721.4|6718.6|8
1614876720000|2021-03-04 16:52:00|6721|6718.2|6725.9|6723.1|6726|6723.2|6721|6718.2|223
1614876730000|2021-03-04 16:52:10|6725.4|6722.6|6729.3|6726.5|6729.3|6726.5|6724.4|6721.6|102
1614876740000|2021-03-04 16:52:20|6729.8|6727|6727.5|6724.7|6731.8|6729|6727|6724.2|128
1614876750000|2021-03-04 16:52:30|6727.9|6725.1|6731.4|6728.6|6731.4|6728.6|6727.6|6724.8|164
1614876760000|2021-03-04 16:52:40|6731|6728.2|6729.4|6726.6|6731.8|6729|6728.5|6725.7|37
1614876770000|2021-03-04 16:52:50|6729|6726.2|6729.4|6726.6|6729.4|6726.6|6728.4|6725.6|16
1614876780000|2021-03-04 16:53:00|6729.8|6727|6731|6728.2|6732.9|6730.1|6729|6726.2|196
1614876790000|2021-03-04 16:53:10|6730.8|6728|6731.9|6729.1|6732|6729.2|6730.4|6727.6|114
1614876800000|2021-03-04 16:53:20|6731|6728.2|6731|6728.2|6733.5|6730.7|6731|6728.2|156
1614876810000|2021-03-04 16:53:30|6730.6|6727.8|6727.4|6724.6|6730.9|6728.1|6727|6724.2|60
1614876820000|2021-03-04 16:53:40|6727|6724.2|6722|6719.2|6728.9|6726.1|6722|6719.2|70
1614876830000|2021-03-04 16:53:50|6722.3|6719.5|6722|6719.2|6724.9|6722.1|6721.5|6718.7|23
1614876840000|2021-03-04 16:54:00|6721.6|6718.8|6722|6719.2|6724.9|6722.1|6721.6|6718.8|69
1614876850000|2021-03-04 16:54:10|6721.9|6719.1|6722.5|6719.7|6723.4|6720.6|6721|6718.2|22
1614876860000|2021-03-04 16:54:20|6722.1|6719.3|6720.6|6717.8|6722.1|6719.3|6720.5|6717.7|16
1614876870000|2021-03-04 16:54:30|6720.2|6717.4|6721.5|6718.7|6722.9|6720.1|6720.2|6717.4|23
1614876880000|2021-03-04 16:54:40|6721.9|6719.1|6721.1|6718.3|6722.4|6719.6|6721.1|6718.3|20
1614876890000|2021-03-04 16:54:50|6721.9|6719.1|6721.4|6718.6|6723.9|6721.1|6721.4|6718.6|100
1614876900000|2021-03-04 16:55:00|6721|6718.2|6727.4|6724.6|6727.9|6725.1|6721|6718.2|56
1614876910000|2021-03-04 16:55:10|6727.8|6725|6726.4|6723.6|6727.9|6725.1|6724.9|6722.1|14
1614876920000|2021-03-04 16:55:20|6726.8|6724|6724.9|6722.1|6727.9|6725.1|6724.4|6721.6|65
1614876930000|2021-03-04 16:55:30|6724.5|6721.7|6724.9|6722.1|6724.9|6722.1|6723.4|6720.6|21
1614876940000|2021-03-04 16:55:40|6724.8|6722|6724.9|6722.1|6724.9|6722.1|6724|6721.2|17
1614876950000|2021-03-04 16:55:50|6725.9|6723.1|6725.9|6723.1|6726.4|6723.6|6725|6722.2|32
1614876960000|2021-03-04 16:56:00|6726.9|6724.1|6727.4|6724.6|6727.9|6725.1|6726.4|6723.6|47
1614876970000|2021-03-04 16:56:10|6727.8|6725|6725.1|6722.3|6728.4|6725.6|6725.1|6722.3|62
1614876980000|2021-03-04 16:56:20|6725.9|6723.1|6723.9|6721.1|6725.9|6723.1|6723|6720.2|33
1614876990000|2021-03-04 16:56:30|6723.4|6720.6|6722.9|6720.1|6724.9|6722.1|6722|6719.2|72
1614877000000|2021-03-04 16:56:40|6723.4|6720.6|6723|6720.2|6723.9|6721.1|6722.5|6719.7|3
1614877010000|2021-03-04 16:56:50|6722.9|6720.1|6724.9|6722.1|6724.9|6722.1|6722|6719.2|51
1614877020000|2021-03-04 16:57:00|6725.3|6722.5|6726|6723.2|6728.9|6726.1|6724.1|6721.3|69
1614877030000|2021-03-04 16:57:10|6725.5|6722.7|6727.4|6724.6|6727.9|6725.1|6725.5|6722.7|21
1614877040000|2021-03-04 16:57:20|6727.9|6725.1|6724|6721.2|6727.9|6725.1|6724|6721.2|52
1614877050000|2021-03-04 16:57:30|6723.5|6720.7|6723.6|6720.8|6725|6722.2|6723.1|6720.3|22
1614877060000|2021-03-04 16:57:40|6724|6721.2|6721.5|6718.7|6724|6721.2|6721|6718.2|26
1614877070000|2021-03-04 16:57:50|6721.4|6718.6|6720.6|6717.8|6721.4|6718.6|6718|6715.2|45
1614877080000|2021-03-04 16:58:00|6720.4|6717.6|6721|6718.2|6723|6720.2|6718.1|6715.3|210
1614877090000|2021-03-04 16:58:10|6721.6|6718.8|6719.9|6717.1|6721.6|6718.8|6719.9|6717.1|14
1614877100000|2021-03-04 16:58:20|6720.1|6717.3|6720|6717.2|6721.4|6718.6|6720|6717.2|39
1614877110000|2021-03-04 16:58:30|6720.8|6718|6719.9|6717.1|6721.5|6718.7|6719.9|6717.1|67
1614877120000|2021-03-04 16:58:40|6720|6717.2|6720.9|6718.1|6721|6718.2|6720|6717.2|15
1614877130000|2021-03-04 16:58:50|6721.4|6718.6|6721.4|6718.6|6721.4|6718.6|6719.5|6716.7|19
1614877140000|2021-03-04 16:59:00|6721|6718.2|6723|6720.2|6723.4|6720.6|6721|6718.2|88
1614877150000|2021-03-04 16:59:10|6723.4|6720.6|6724.9|6722.1|6725.9|6723.1|6723.4|6720.6|41
1614877160000|2021-03-04 16:59:20|6724|6721.2|6724.5|6721.7|6724.9|6722.1|6722.6|6719.8|19
1614877170000|2021-03-04 16:59:30|6724.4|6721.6|6724.9|6722.1|6725.4|6722.6|6724|6721.2|18
1614877180000|2021-03-04 16:59:40|6725.3|6722.5|6723.4|6720.6|6725.4|6722.6|6723.4|6720.6|15
1614877190000|2021-03-04 16:59:50|6723.8|6721|6722.5|6719.7|6724.9|6722.1|6721.9|6719.1|14
1614877200000|2021-03-04 17:00:00|6722.9|6720.1|6723.9|6721.1|6725.4|6722.6|6722.9|6720.1|44
1614877210000|2021-03-04 17:00:10|6724.6|6721.8|6720.4|6717.6|6724.9|6722.1|6720.1|6717.3|47
1614877220000|2021-03-04 17:00:20|6720|6717.2|6716.6|6712.6|6720|6717.2|6715.4|6712.6|44
1614877230000|2021-03-04 17:00:30|6715.2|6712.4|6714.4|6711.6|6716.4|6713.6|6713|6710.2|295
1614877240000|2021-03-04 17:00:40|6714.1|6711.3|6710.6|6707.8|6715|6712.2|6710.5|6707.7|32
1614877250000|2021-03-04 17:00:50|6710.9|6708.1|6712.5|6709.7|6712.5|6709.7|6710.2|6707.4|57
1614877260000|2021-03-04 17:01:00|6713.3|6710.5|6715.3|6712.5|6715.9|6713.1|6713|6710.2|106
1614877270000|2021-03-04 17:01:10|6714.9|6712.1|6720.4|6717.6|6720.4|6717.6|6714.9|6712.1|40
1614877280000|2021-03-04 17:01:20|6720.8|6718|6721.3|6718.5|6722.4|6719.6|6719.4|6716.6|33
1614877290000|2021-03-04 17:01:30|6721.4|6718.6|6724.4|6721.6|6725.4|6722.6|6721.4|6718.6|40
1614877300000|2021-03-04 17:01:40|6723.9|6721.1|6723.9|6721.1|6725.4|6722.6|6722.9|6720.1|36
1614877310000|2021-03-04 17:01:50|6723.4|6720.6|6720.6|6717.8|6723.4|6720.6|6719|6716.2|29
1614877320000|2021-03-04 17:02:00|6720.4|6717.6|6721.1|6718.3|6722.4|6719.6|6720|6717.2|18
1614877330000|2021-03-04 17:02:10|6720.9|6718.1|6718|6715.2|6720.9|6718.1|6718|6715.2|30
1614877340000|2021-03-04 17:02:20|6717.1|6714.3|6719.6|6716.8|6720|6717.2|6717|6714.2|26
1614877350000|2021-03-04 17:02:30|6719.4|6716.6|6723|6720.2|6723.4|6720.6|6718.6|6715.8|15
1614877360000|2021-03-04 17:02:40|6723.4|6720.6|6724.9|6722.1|6725|6722.2|6722.9|6720.1|13
1614877370000|2021-03-04 17:02:50|6725|6722.2|6732|6729.2|6732|6729.2|6725|6722.2|91
1614877380000|2021-03-04 17:03:00|6731.9|6729.1|6735.9|6733.1|6736.3|6733.5|6731|6728.2|366
1614877390000|2021-03-04 17:03:10|6736.4|6733.6|6734.3|6731.5|6736.9|6734.1|6733.5|6730.7|88
1614877400000|2021-03-04 17:03:20|6734.4|6731.6|6734.4|6731.6|6735|6732.2|6732.4|6729.6|101
1614877410000|2021-03-04 17:03:30|6734.8|6732|6736.4|6733.6|6736.9|6734.1|6733|6730.2|32
1614877420000|2021-03-04 17:03:40|6736|6733.2|6741.8|6739|6742.9|6740.1|6735.9|6733.1|625
1614877430000|2021-03-04 17:03:50|6741.9|6739.1|6740.5|6737.7|6742.4|6739.6|6739.4|6736.6|65
1614877440000|2021-03-04 17:04:00|6740.4|6737.6|6738.4|6735.6|6740.9|6738.1|6738|6735.2|78
1614877450000|2021-03-04 17:04:10|6738.9|6736.1|6741.4|6738.6|6742.4|6739.6|6738|6735.2|132
1614877460000|2021-03-04 17:04:20|6741|6738.2|6741.4|6738.6|6742.9|6740.1|6738.9|6736.1|308
1614877470000|2021-03-04 17:04:30|6741.9|6739.1|6739.2|6736.4|6742.9|6740.1|6738.9|6736.1|55
1614877480000|2021-03-04 17:04:40|6738.9|6736.1|6739.5|6736.7|6740.4|6737.6|6737|6734.2|94
1614877490000|2021-03-04 17:04:50|6739.4|6736.6|6741.9|6739.1|6742.9|6740.1|6739.4|6736.6|44
1614877500000|2021-03-04 17:05:00|6741.4|6738.6|6741.9|6739.1|6742.4|6739.6|6741|6738.2|38
1614877510000|2021-03-04 17:05:10|6742|6739.2|6741|6738.2|6742|6739.2|6741|6738.2|160
1614877520000|2021-03-04 17:05:20|6741.4|6738.6|6737.5|6734.7|6743|6740.2|6737.5|6734.7|133
1614877530000|2021-03-04 17:05:30|6737.9|6735.1|6739|6736.2|6739|6736.2|6736|6733.2|40
1614877540000|2021-03-04 17:05:40|6740|6737.2|6738.6|6735.8|6740.6|6737.8|6738.5|6735.7|17
1614877550000|2021-03-04 17:05:50|6739|6736.2|6740|6737.2|6741|6738.2|6738.1|6735.3|23
1614877560000|2021-03-04 17:06:00|6740.6|6737.8|6740|6737.2|6741.4|6738.6|6739|6736.2|50
1614877570000|2021-03-04 17:06:10|6740.4|6737.6|6738.5|6735.7|6741|6738.2|6737.4|6734.6|108
1614877580000|2021-03-04 17:06:20|6738.6|6735.8|6739.6|6736.8|6740.5|6737.7|6738.6|6735.8|23
1614877590000|2021-03-04 17:06:30|6740|6737.2|6743.6|6740.8|6743.9|6741.1|6739.6|6736.8|52
1614877600000|2021-03-04 17:06:40|6744|6741.2|6744.5|6741.7|6744.5|6741.7|6742.6|6739.8|75
1614877610000|2021-03-04 17:06:50|6744.9|6742.1|6747.4|6744.6|6747.9|6745.1|6744|6741.2|206
1614877620000|2021-03-04 17:07:00|6747.9|6745.1|6747|6744.2|6748|6745.2|6746.1|6743.3|63
1614877630000|2021-03-04 17:07:10|6747.4|6744.6|6748.5|6745.7|6749.4|6746.6|6747.1|6744.3|49
1614877640000|2021-03-04 17:07:20|6749|6746.2|6748|6745.2|6749.4|6746.6|6748|6745.2|36
1614877650000|2021-03-04 17:07:30|6748.4|6745.6|6750.9|6748.1|6750.9|6748.1|6748.4|6745.6|160
1614877660000|2021-03-04 17:07:40|6751.1|6748.3|6751|6748.2|6751.5|6748.7|6750|6747.2|63
1614877670000|2021-03-04 17:07:50|6751.5|6748.7|6747.1|6744.3|6751.5|6748.7|6747.1|6744.3|62
1614877680000|2021-03-04 17:08:00|6747.6|6744.8|6747|6744.2|6748|6745.2|6744.1|6741.3|60
1614877690000|2021-03-04 17:08:10|6746.6|6743.8|6747.5|6744.7|6747.5|6744.7|6745|6742.2|47
1614877700000|2021-03-04 17:08:20|6748|6745.2|6748.6|6745.8|6748.6|6745.8|6747.1|6744.3|292
1614877710000|2021-03-04 17:08:30|6748.1|6745.3|6746|6743.2|6748.6|6745.8|6745|6742.2|22
1614877720000|2021-03-04 17:08:40|6746.1|6743.3|6748|6745.2|6748|6745.2|6746|6743.2|203
1614877730000|2021-03-04 17:08:50|6748.4|6745.6|6747.6|6744.8|6748.4|6745.6|6747|6744.2|58
1614877740000|2021-03-04 17:09:00|6747.5|6744.7|6747.6|6744.8|6748|6745.2|6746|6743.2|72
1614877750000|2021-03-04 17:09:10|6748|6745.2|6751.6|6748.8|6752.7|6749.9|6747.6|6744.8|75
1614877760000|2021-03-04 17:09:20|6751.1|6748.3|6748.6|6745.8|6752.9|6750.1|6748.6|6745.8|61
1614877770000|2021-03-04 17:09:30|6749|6746.2|6751.5|6748.7|6751.5|6748.7|6747.5|6744.7|39
1614877780000|2021-03-04 17:09:40|6751.6|6748.8|6749.1|6746.3|6751.6|6748.8|6749.1|6746.3|39
1614877790000|2021-03-04 17:09:50|6749.6|6746.8|6750|6747.2|6751|6748.2|6749.1|6746.3|66
1614877800000|2021-03-04 17:10:00|6749.6|6746.8|6750.4|6747.6|6750.4|6747.6|6747.5|6744.7|56
1614877810000|2021-03-04 17:10:10|6750.9|6748.1|6746.4|6743.6|6750.9|6748.1|6745.6|6742.8|62
1614877820000|2021-03-04 17:10:20|6746.9|6744.1|6746|6743.2|6746.9|6744.1|6744|6741.2|44
1614877830000|2021-03-04 17:10:30|6746.4|6743.6|6742.6|6739.8|6746.4|6743.6|6741.2|6738.4|461
1614877840000|2021-03-04 17:10:40|6743.2|6740.4|6737.9|6735.1|6743.6|6740.8|6737.4|6734.6|307
1614877850000|2021-03-04 17:10:50|6737.6|6734.8|6735.9|6733.1|6739.4|6736.6|6735.9|6733.1|124
1614877860000|2021-03-04 17:11:00|6735.8|6733|6738.4|6735.6|6738.4|6735.6|6735.1|6732.3|85
1614877870000|2021-03-04 17:11:10|6738.8|6736|6730.4|6727.6|6738.9|6736.1|6729.8|6727|104
1614877880000|2021-03-04 17:11:20|6730.8|6728|6730.4|6727.6|6733.1|6730.3|6729.9|6727.1|98
1614877890000|2021-03-04 17:11:30|6729.8|6727|6731.4|6728.6|6732.4|6729.6|6729.4|6726.6|87
1614877900000|2021-03-04 17:11:40|6731.8|6729|6730.4|6727.6|6731.8|6729|6728.9|6726.1|100
1614877910000|2021-03-04 17:11:50|6729.9|6727.1|6729.6|6726.8|6729.9|6727.1|6726.6|6723.8|230
1614877920000|2021-03-04 17:12:00|6729.4|6726.6|6728.1|6725.3|6729.4|6726.6|6726.6|6723.8|126
1614877930000|2021-03-04 17:12:10|6729.1|6726.3|6729.4|6726.6|6730.4|6727.6|6728.1|6725.3|67
1614877940000|2021-03-04 17:12:20|6729.6|6726.8|6730.1|6727.3|6730.6|6727.8|6729.1|6726.3|39
1614877950000|2021-03-04 17:12:30|6730.4|6727.6|6731.4|6728.6|6733.6|6730.8|6730.1|6727.3|33
1614877960000|2021-03-04 17:12:40|6731.7|6728.9|6730.1|6727.3|6732.4|6729.6|6728.7|6725.9|97
1614877970000|2021-03-04 17:12:50|6730.4|6727.6|6731.4|6728.6|6731.4|6728.6|6730.1|6727.3|32
1614877980000|2021-03-04 17:13:00|6731.1|6728.3|6730.4|6727.6|6732.4|6729.6|6729.7|6726.9|82
1614877990000|2021-03-04 17:13:10|6729.9|6727.1|6730.1|6727.3|6731.4|6728.6|6729.1|6726.3|27
1614878000000|2021-03-04 17:13:20|6729.4|6726.6|6731.4|6728.6|6731.4|6728.6|6729.4|6726.6|35
1614878010000|2021-03-04 17:13:30|6731.9|6729.1|6733.4|6730.6|6737.4|6734.6|6731.9|6729.1|359
1614878020000|2021-03-04 17:13:40|6732.8|6730|6735.3|6732.5|6735.6|6732.8|6731.9|6729.1|130
1614878030000|2021-03-04 17:13:50|6735.6|6732.8|6735.1|6732.3|6736.8|6734|6734.4|6731.6|120
1614878040000|2021-03-04 17:14:00|6734.9|6732.1|6734.9|6732.1|6736.8|6734|6732.3|6729.5|85
1614878050000|2021-03-04 17:14:10|6735.4|6732.6|6737.6|6734.8|6737.9|6735.1|6735.1|6732.3|247
1614878060000|2021-03-04 17:14:20|6737.9|6735.1|6739.9|6737.1|6741.9|6739.1|6737.9|6735.1|180
1614878070000|2021-03-04 17:14:30|6740.3|6737.5|6741.4|6738.6|6742.4|6739.6|6739.9|6737.1|52
1614878080000|2021-03-04 17:14:40|6741.8|6739|6745.1|6742.3|6745.4|6742.6|6741.1|6738.3|82
1614878090000|2021-03-04 17:14:50|6745.3|6742.5|6743.1|6740.3|6745.8|6743|6743.1|6740.3|106
1614878100000|2021-03-04 17:15:00|6742.9|6740.1|6744.4|6741.6|6746.3|6743.5|6742.9|6740.1|74
1614878110000|2021-03-04 17:15:10|6744.8|6742|6745.8|6743|6746.3|6743.5|6743.4|6740.6|132
1614878120000|2021-03-04 17:15:20|6746.4|6743.6|6745.9|6743.1|6746.9|6744.1|6745.4|6742.6|30
1614878130000|2021-03-04 17:15:30|6745.6|6742.8|6746.4|6743.6|6747.4|6744.6|6745.6|6742.8|177
1614878140000|2021-03-04 17:15:40|6746.8|6744|6747.1|6744.3|6747.4|6744.6|6745.6|6742.8|98
1614878150000|2021-03-04 17:15:50|6746.8|6744|6748.3|6745.5|6749.3|6746.5|6746.4|6743.6|598
1614878160000|2021-03-04 17:16:00|6748.4|6745.6|6747.8|6745|6749.6|6746.8|6747.4|6744.6|138
1614878170000|2021-03-04 17:16:10|6748.8|6746|6746.4|6743.6|6749.4|6746.6|6745.9|6743.1|117
1614878180000|2021-03-04 17:16:20|6745.9|6743.1|6743.3|6740.5|6746.3|6743.5|6741.4|6738.6|256
1614878190000|2021-03-04 17:16:30|6744.2|6741.4|6745.8|6743|6747.3|6744.5|6743.9|6741.1|172
1614878200000|2021-03-04 17:16:40|6745.4|6742.6|6744.1|6741.3|6745.8|6743|6743.1|6740.3|30
1614878210000|2021-03-04 17:16:50|6743.7|6740.9|6743.1|6740.3|6745.4|6742.6|6743.1|6740.3|17
1614878220000|2021-03-04 17:17:00|6743.4|6740.6|6746.7|6743.9|6746.7|6743.9|6742.4|6739.6|30
1614878230000|2021-03-04 17:17:10|6746.6|6743.8|6743.9|6741.1|6746.9|6744.1|6743.4|6740.6|97
1614878240000|2021-03-04 17:17:20|6744.3|6741.5|6745.8|6743|6746.8|6744|6744.1|6741.3|28
1614878250000|2021-03-04 17:17:30|6745.9|6743.1|6747.4|6744.6|6749.2|6746.4|6745.8|6743|696
1614878260000|2021-03-04 17:17:40|6747.6|6744.8|6750.3|6747.5|6751.3|6748.5|6747.6|6744.8|90
1614878270000|2021-03-04 17:17:50|6750.7|6747.9|6750.8|6748|6752.2|6749.4|6750.3|6747.5|145
1614878280000|2021-03-04 17:18:00|6751.2|6748.4|6752.2|6749.4|6752.2|6749.4|6749.4|6746.6|129
1614878290000|2021-03-04 17:18:10|6751.7|6748.9|6755.6|6752.8|6756|6753.2|6751.7|6748.9|90
1614878300000|2021-03-04 17:18:20|6754.8|6752|6755.7|6752.9|6757.7|6754.9|6754.2|6751.4|193
1614878310000|2021-03-04 17:18:30|6755.2|6752.4|6754.8|6752|6756.2|6753.4|6754.7|6751.7|68
1614878320000|2021-03-04 17:18:40|6755.2|6752.4|6757.1|6754.3|6758.2|6755.4|6755.2|6752.4|100
1614878330000|2021-03-04 17:18:50|6757.2|6754.4|6759.2|6756.4|6759.6|6756.8|6756.8|6754|78
1614878340000|2021-03-04 17:19:00|6759.7|6756.9|6758.8|6756|6761.1|6758.3|6757.7|6754.9|176
1614878350000|2021-03-04 17:19:10|6758.4|6755.6|6754.8|6752|6758.4|6755.6|6754.8|6752|62
1614878360000|2021-03-04 17:19:20|6754.4|6751.6|6752.2|6749.4|6755.2|6752.4|6751.7|6748.9|56
1614878370000|2021-03-04 17:19:30|6752.3|6749.5|6751.8|6749|6753.2|6750.4|6751.3|6748.5|68
1614878380000|2021-03-04 17:19:40|6752.2|6749.4|6752.8|6750|6753.8|6751|6751.2|6748.4|101
1614878390000|2021-03-04 17:19:50|6752.7|6749.9|6750.8|6748|6753.2|6750.4|6750.2|6747.4|53
1614878400000|2021-03-04 17:20:00|6750.7|6747.9|6752.4|6749.6|6755.7|6752.9|6750.1|6747.3|185
1614878410000|2021-03-04 17:20:10|6752.2|6749.4|6754.2|6751.4|6754.7|6751.9|6752.2|6749.4|37
1614878420000|2021-03-04 17:20:20|6754.6|6751.8|6754.7|6751.9|6755.2|6752.4|6753.3|6750.5|56
1614878430000|2021-03-04 17:20:30|6754.8|6752|6753.2|6750.4|6754.8|6752|6753.2|6750.4|52
1614878440000|2021-03-04 17:20:40|6753.1|6750.3|6756.1|6753.3|6756.6|6753.8|6751.8|6749|60
1614878450000|2021-03-04 17:20:50|6755.8|6753|6751.6|6748.8|6755.8|6753|6751.2|6748.4|80
1614878460000|2021-03-04 17:21:00|6751.7|6748.9|6748.7|6745.9|6752|6749.2|6747.7|6744.9|86
1614878470000|2021-03-04 17:21:10|6748.6|6745.8|6743.3|6740.5|6748.6|6745.8|6741.8|6739|134
1614878480000|2021-03-04 17:21:20|6743.8|6741|6743.3|6740.5|6744.8|6742|6742.4|6739.6|116
1614878490000|2021-03-04 17:21:30|6743.8|6741|6743.8|6741|6747.2|6744.4|6742.8|6740|126
1614878500000|2021-03-04 17:21:40|6743.7|6740.9|6745.3|6742.5|6745.8|6743|6743.7|6740.9|96
1614878510000|2021-03-04 17:21:50|6745.8|6743|6747.1|6744.3|6749.2|6746.4|6745.8|6743|134
1614878520000|2021-03-04 17:22:00|6747.2|6744.4|6749.2|6746.4|6750.1|6747.3|6747.2|6744.4|60
1614878530000|2021-03-04 17:22:10|6749.6|6746.8|6748.1|6745.3|6750.1|6747.3|6746.2|6743.4|24
1614878540000|2021-03-04 17:22:20|6747.7|6744.9|6746.2|6743.4|6748.2|6745.4|6745.3|6742.5|75
1614878550000|2021-03-04 17:22:30|6745.7|6742.9|6743.2|6740.4|6746.2|6743.4|6743|6740.2|37
1614878560000|2021-03-04 17:22:40|6743.6|6740.8|6739.7|6736.9|6743.6|6740.8|6739.3|6736.5|89
1614878570000|2021-03-04 17:22:50|6740.2|6737.4|6743.2|6740.4|6743.6|6740.8|6739.2|6736.4|137
1614878580000|2021-03-04 17:23:00|6743.7|6740.9|6741.2|6738.4|6745.1|6742.3|6740.8|6738|65
1614878590000|2021-03-04 17:23:10|6740.8|6738|6744.2|6741.4|6744.2|6741.4|6740.2|6737.4|125
1614878600000|2021-03-04 17:23:20|6743.8|6741|6744.2|6741.4|6744.6|6741.8|6743.2|6740.4|18
1614878610000|2021-03-04 17:23:30|6743.7|6740.9|6743.2|6740.4|6744.2|6741.4|6741.7|6738.9|44
1614878620000|2021-03-04 17:23:40|6743.6|6740.8|6743.8|6741|6744.2|6741.4|6742.8|6740|14
1614878630000|2021-03-04 17:23:50|6743.6|6740.8|6742.2|6739.4|6743.6|6740.8|6741.7|6738.9|53
1614878640000|2021-03-04 17:24:00|6742.6|6739.8|6746.1|6743.3|6746.1|6743.3|6742.6|6739.8|101
1614878650000|2021-03-04 17:24:10|6745.7|6742.9|6746.7|6743.9|6747.2|6744.4|6745.3|6742.5|18
1614878660000|2021-03-04 17:24:20|6747.1|6744.3|6745.7|6742.9|6747.1|6744.3|6744.7|6741.9|39
1614878670000|2021-03-04 17:24:30|6745.3|6742.5|6742.7|6739.9|6746.2|6743.4|6742.3|6739.5|29
1614878680000|2021-03-04 17:24:40|6743.2|6740.4|6745.2|6742.4|6746.1|6743.3|6742.8|6740|44
1614878690000|2021-03-04 17:24:50|6745.6|6742.8|6742.8|6740|6746.1|6743.3|6742.8|6740|25
1614878700000|2021-03-04 17:25:00|6743.1|6740.3|6744.3|6741.5|6745.1|6742.3|6743.1|6740.3|71
1614878710000|2021-03-04 17:25:10|6743.5|6740.7|6742.7|6739.9|6743.5|6740.7|6741.7|6738.9|60
1614878720000|2021-03-04 17:25:20|6743.8|6741|6741.8|6739|6747.3|6744.5|6741.2|6738.4|173
1614878730000|2021-03-04 17:25:30|6741.4|6738.6|6741.6|6738.8|6741.8|6739|6740.2|6737.4|52
1614878740000|2021-03-04 17:25:40|6742.1|6739.3|6744.3|6741.5|6744.3|6741.5|6740.4|6737.6|538
1614878750000|2021-03-04 17:25:50|6743.8|6741|6741.4|6738.6|6744.4|6741.6|6740.3|6737.5|43
1614878760000|2021-03-04 17:26:00|6742.3|6739.5|6737.9|6735.1|6742.8|6740|6736.8|6734|222
1614878770000|2021-03-04 17:26:10|6737.8|6735|6740.9|6738.1|6741.3|6738.5|6737.4|6734.6|52
1614878780000|2021-03-04 17:26:20|6741.4|6738.6|6741|6738.2|6743.4|6740.6|6741|6738.2|101
1614878790000|2021-03-04 17:26:30|6741.4|6738.6|6748.6|6745.8|6750|6747.2|6741.4|6738.6|236
1614878800000|2021-03-04 17:26:40|6748.2|6745.4|6749.7|6746.9|6750.1|6747.3|6748.2|6745.4|137
1614878810000|2021-03-04 17:26:50|6750.1|6747.3|6748.3|6745.5|6750.1|6747.3|6746.4|6743.6|462
1614878820000|2021-03-04 17:27:00|6748.4|6745.6|6749.3|6746.5|6749.3|6746.5|6747.4|6744.6|82
1614878830000|2021-03-04 17:27:10|6750.2|6747.4|6754.1|6751.3|6754.7|6751.9|6748.4|6745.6|433
1614878840000|2021-03-04 17:27:20|6753.3|6750.5|6751.9|6749.1|6753.8|6751|6750.4|6747.6|227
1614878850000|2021-03-04 17:27:30|6751.8|6749|6751.8|6749|6752.2|6749.4|6749.4|6746.6|35
1614878860000|2021-03-04 17:27:40|6751.3|6748.5|6754.3|6751.5|6755.2|6752.4|6750.8|6748|672
1614878870000|2021-03-04 17:27:50|6754.2|6751.4|6753.8|6751|6754.6|6751.8|6751.2|6748.4|164
1614878880000|2021-03-04 17:28:00|6753.4|6750.6|6755.2|6752.4|6755.2|6752.4|6753.2|6750.4|62
1614878890000|2021-03-04 17:28:10|6756.6|6753.8|6752.8|6750|6756.6|6753.8|6752.8|6750|114
1614878900000|2021-03-04 17:28:20|6753.3|6750.5|6751.8|6749|6753.3|6750.5|6751.4|6748.6|67
1614878910000|2021-03-04 17:28:30|6751.9|6749.1|6751.8|6749|6752.3|6749.5|6750.4|6747.6|50
1614878920000|2021-03-04 17:28:40|6751.4|6748.6|6750.9|6748.1|6751.8|6749|6750.5|6747.7|16
1614878930000|2021-03-04 17:28:50|6751|6748.2|6752.4|6749.6|6752.9|6750.1|6749.9|6747.1|31
1614878940000|2021-03-04 17:29:00|6752|6749.2|6753.5|6750.7|6754.4|6751.6|6752|6749.2|35
1614878950000|2021-03-04 17:29:10|6752.9|6750.1|6752.4|6749.6|6753.9|6751.1|6752.3|6749.5|41
1614878960000|2021-03-04 17:29:20|6752.7|6749.9|6754.8|6752|6755.2|6752.4|6752.7|6749.9|23
1614878970000|2021-03-04 17:29:30|6754.4|6751.6|6755.4|6752.6|6756.3|6753.5|6754.3|6751.5|50
1614878980000|2021-03-04 17:29:40|6755.8|6753|6753.8|6751|6755.8|6753|6752.3|6749.5|68
1614878990000|2021-03-04 17:29:50|6753.4|6750.6|6752.4|6749.6|6753.8|6751|6752.4|6749.6|35
1614879000000|2021-03-04 17:30:00|6752.3|6749.5|6755.3|6752.5|6755.3|6752.5|6751.4|6748.6|472
1614879010000|2021-03-04 17:30:10|6754.9|6752.1|6755.3|6752.5|6756.3|6753.5|6754.4|6751.6|75
1614879020000|2021-03-04 17:30:20|6754.9|6752.1|6754.9|6752.1|6755.3|6752.5|6754.4|6751.6|5
1614879030000|2021-03-04 17:30:30|6755.3|6752.5|6754.3|6751.5|6755.4|6752.6|6752.3|6749.5|174
1614879040000|2021-03-04 17:30:40|6753.9|6751.1|6747.9|6745.1|6753.9|6751.1|6747.9|6745.1|244
1614879050000|2021-03-04 17:30:50|6748|6745.2|6750.3|6747.5|6750.3|6747.5|6746.9|6744.1|31
1614879060000|2021-03-04 17:31:00|6750.4|6747.6|6749|6746.2|6750.8|6748|6748.4|6745.6|40
1614879070000|2021-03-04 17:31:10|6748.5|6745.7|6746.7|6743.9|6748.5|6745.7|6744.8|6742|105
1614879080000|2021-03-04 17:31:20|6746.4|6743.6|6746.4|6743.6|6746.4|6743.6|6743.5|6740.7|52
1614879090000|2021-03-04 17:31:30|6746|6743.2|6746.4|6743.6|6746.8|6744|6743.3|6740.5|27
1614879100000|2021-03-04 17:31:40|6747|6744.2|6748.9|6746.1|6749.3|6746.5|6747|6744.2|54
1614879110000|2021-03-04 17:31:50|6748.4|6745.6|6750.3|6747.5|6751.4|6748.6|6748.4|6745.6|35
1614879120000|2021-03-04 17:32:00|6750.4|6747.6|6750.5|6747.7|6752.4|6749.6|6749|6746.2|59
1614879130000|2021-03-04 17:32:10|6750.4|6747.6|6751.5|6748.7|6751.5|6748.7|6750.4|6747.6|29
1614879140000|2021-03-04 17:32:20|6751.4|6748.6|6752.4|6749.6|6752.4|6749.6|6750.4|6747.6|43
1614879150000|2021-03-04 17:32:30|6752.5|6749.7|6751|6748.2|6753.5|6750.7|6750|6747.2|38
1614879160000|2021-03-04 17:32:40|6751.4|6748.6|6753.5|6750.7|6753.8|6751|6750.9|6748.1|39
1614879170000|2021-03-04 17:32:50|6753.4|6750.6|6752.5|6749.7|6753.4|6750.6|6751.5|6748.7|14
1614879180000|2021-03-04 17:33:00|6751.8|6749|6749.4|6746.6|6751.8|6749|6748.5|6745.7|92
1614879190000|2021-03-04 17:33:10|6749.9|6747.1|6749|6746.2|6751.3|6748.5|6748.9|6746.1|26
1614879200000|2021-03-04 17:33:20|6748.7|6745.9|6747.4|6744.6|6748.7|6745.9|6746.4|6743.6|23
1614879210000|2021-03-04 17:33:30|6747.7|6744.9|6750|6747.2|6750|6747.2|6747.4|6744.6|29
1614879220000|2021-03-04 17:33:40|6749.4|6746.6|6748.9|6746.1|6750.3|6747.5|6748.4|6745.6|24
1614879230000|2021-03-04 17:33:50|6748.5|6745.7|6748.8|6746|6749.9|6747.1|6746.5|6743.7|34
1614879240000|2021-03-04 17:34:00|6748.4|6745.6|6751.3|6748.5|6751.3|6748.5|6747.4|6744.6|54
1614879250000|2021-03-04 17:34:10|6750.9|6748.1|6752|6749.2|6752.2|6749.4|6750.4|6747.6|17
1614879260000|2021-03-04 17:34:20|6752.4|6749.6|6750.5|6747.7|6752.4|6749.6|6750.5|6747.7|38
1614879270000|2021-03-04 17:34:30|6750.6|6747.8|6751.4|6748.6|6752.4|6749.6|6750.6|6747.8|35
1614879280000|2021-03-04 17:34:40|6753.3|6750.5|6753.4|6750.6|6755.3|6752.5|6752.4|6749.6|138
1614879290000|2021-03-04 17:34:50|6753.8|6751|6753.4|6750.6|6754.3|6751.5|6752.5|6749.7|57
1614879300000|2021-03-04 17:35:00|6753.9|6751.1|6755.5|6752.7|6755.5|6752.7|6753.9|6751.1|32
1614879310000|2021-03-04 17:35:10|6755.9|6753.1|6756.4|6753.6|6757.3|6754.5|6755.4|6752.6|191
1614879320000|2021-03-04 17:35:20|6756.3|6753.5|6756.4|6753.6|6756.8|6754|6754.9|6752.1|58
1614879330000|2021-03-04 17:35:30|6756.8|6754|6754.9|6752.1|6757.3|6754.5|6754|6751.2|34
1614879340000|2021-03-04 17:35:40|6755.4|6752.6|6754.4|6751.6|6755.4|6752.6|6753.5|6750.7|30
1614879350000|2021-03-04 17:35:50|6755.4|6752.6|6753.4|6750.6|6756.4|6753.6|6752.5|6749.7|70
1614879360000|2021-03-04 17:36:00|6752.4|6749.6|6754.5|6751.7|6755.9|6753.1|6752.4|6749.6|138
1614879370000|2021-03-04 17:36:10|6755|6752.2|6755.9|6753.1|6755.9|6753.1|6754|6751.2|17
1614879380000|2021-03-04 17:36:20|6755.5|6752.7|6755.9|6753.1|6756.3|6753.5|6755|6752.2|22
1614879390000|2021-03-04 17:36:30|6755.4|6752.6|6753.4|6750.6|6755.4|6752.6|6753.4|6750.6|37
1614879400000|2021-03-04 17:36:40|6752.8|6750|6753.8|6751|6754.3|6751.5|6750.5|6747.7|103
1614879410000|2021-03-04 17:36:50|6753.4|6750.6|6752.3|6749.5|6754.9|6752.1|6751.8|6749|65
1614879420000|2021-03-04 17:37:00|6751.9|6749.1|6749.9|6747.1|6752.8|6750|6749.4|6746.6|31
1614879430000|2021-03-04 17:37:10|6749.4|6746.6|6746.4|6743.6|6749.4|6746.6|6746.4|6743.6|25
1614879440000|2021-03-04 17:37:20|6745.9|6743.1|6744.8|6742|6746.4|6743.6|6744.3|6741.5|55
1614879450000|2021-03-04 17:37:30|6745.2|6742.4|6741.4|6738.6|6745.2|6742.4|6741|6738.2|60
1614879460000|2021-03-04 17:37:40|6741.5|6738.7|6741|6738.2|6742.9|6740.1|6739.5|6736.7|122
1614879470000|2021-03-04 17:37:50|6740.6|6737.8|6741.4|6738.6|6742.4|6739.6|6740.4|6737.6|80
1614879480000|2021-03-04 17:38:00|6741|6738.2|6741.4|6738.6|6743.4|6740.6|6741|6738.2|71
1614879490000|2021-03-04 17:38:10|6741.8|6739|6739.4|6736.6|6742.4|6739.6|6738.4|6735.6|117
1614879500000|2021-03-04 17:38:20|6739|6736.2|6735|6732.2|6739.4|6736.6|6735|6732.2|138
1614879510000|2021-03-04 17:38:30|6733.5|6730.7|6729.6|6726.8|6735.4|6732.6|6729.5|6726.7|1404
1614879520000|2021-03-04 17:38:40|6729|6726.2|6728.3|6725.5|6730|6727.2|6726.3|6723.5|473
1614879530000|2021-03-04 17:38:50|6728.6|6725.8|6729.6|6726.8|6730.6|6727.8|6728.3|6725.5|23
1614879540000|2021-03-04 17:39:00|6730.1|6727.3|6732.3|6729.5|6732.6|6729.8|6730.1|6727.3|77
1614879550000|2021-03-04 17:39:10|6732.1|6729.3|6733.1|6730.3|6733.5|6730.7|6731.3|6728.5|261
1614879560000|2021-03-04 17:39:20|6733|6730.2|6731.1|6728.3|6733|6730.2|6729.1|6726.3|74
1614879570000|2021-03-04 17:39:30|6731|6728.2|6731|6728.2|6732|6729.2|6729.1|6726.3|83
1614879580000|2021-03-04 17:39:40|6730.6|6727.8|6731.5|6728.7|6732|6729.2|6728.8|6726|88
1614879590000|2021-03-04 17:39:50|6731.1|6728.3|6734.6|6731.8|6735.1|6732.3|6729.6|6726.8|180
1614879600000|2021-03-04 17:40:00|6733.8|6731|6734|6731.2|6735.6|6732.8|6730.6|6727.8|132
1614879610000|2021-03-04 17:40:10|6734.3|6731.5|6737|6734.2|6738|6735.2|6734.3|6731.5|59
1614879620000|2021-03-04 17:40:20|6737.5|6734.7|6737.6|6734.8|6738.5|6735.7|6735.6|6732.8|17
1614879630000|2021-03-04 17:40:30|6737.8|6735|6737.6|6734.8|6738.8|6736|6736.8|6734|479
1614879640000|2021-03-04 17:40:40|6738|6735.2|6735.6|6732.8|6738.6|6735.8|6735.1|6732.3|110
1614879650000|2021-03-04 17:40:50|6735.8|6733|6734.1|6731.3|6736.1|6733.3|6734.1|6731.3|23
1614879660000|2021-03-04 17:41:00|6733.8|6731|6733.1|6730.3|6733.8|6731|6731.8|6729|109
1614879670000|2021-03-04 17:41:10|6733|6730.2|6730|6727.2|6734.5|6731.7|6729.6|6726.8|32
1614879680000|2021-03-04 17:41:20|6729.6|6726.8|6730.6|6727.8|6730.6|6727.8|6729.6|6726.8|5
1614879690000|2021-03-04 17:41:30|6731|6728.2|6732|6729.2|6732.6|6729.8|6729.1|6726.3|58
1614879700000|2021-03-04 17:41:40|6732.4|6729.6|6733|6730.2|6734|6731.2|6732|6729.2|21
1614879710000|2021-03-04 17:41:50|6733.5|6730.7|6732.1|6729.3|6734.6|6731.8|6732.1|6729.3|34
1614879720000|2021-03-04 17:42:00|6732|6729.2|6730|6727.2|6732.4|6729.6|6729|6726.2|593
1614879730000|2021-03-04 17:42:10|6730.4|6727.6|6731|6728.2|6731.1|6728.3|6730|6727.2|274
1614879740000|2021-03-04 17:42:20|6731.5|6728.7|6731.6|6728.8|6732.5|6729.7|6730.3|6727.2|79
1614879750000|2021-03-04 17:42:30|6732|6729.2|6734|6731.2|6734|6731.2|6732|6729.2|94
1614879760000|2021-03-04 17:42:40|6733.6|6730.8|6732.6|6729.8|6734|6731.2|6732.5|6729.7|44
1614879770000|2021-03-04 17:42:50|6733|6730.2|6733.6|6730.8|6733.6|6730.8|6732.1|6729.3|132
1614879780000|2021-03-04 17:43:00|6733.3|6730.5|6732.1|6729.3|6733.3|6730.5|6731.6|6728.8|152
1614879790000|2021-03-04 17:43:10|6732.5|6729.7|6733.6|6730.8|6736.5|6733.7|6732.5|6729.7|50
1614879800000|2021-03-04 17:43:20|6734|6731.2|6732|6729.2|6734.3|6731.5|6731.6|6728.8|40
1614879810000|2021-03-04 17:43:30|6731.6|6728.8|6727.9|6725.1|6732|6729.2|6727.8|6725|183
1614879820000|2021-03-04 17:43:40|6727.8|6725|6727.9|6725.1|6727.9|6725.1|6726.9|6724.1|35
1614879830000|2021-03-04 17:43:50|6727.8|6725|6729.8|6727|6729.8|6727|6727.8|6725|66
1614879840000|2021-03-04 17:44:00|6730.8|6728|6731.3|6728.5|6731.8|6729|6729.9|6727.1|56
1614879850000|2021-03-04 17:44:10|6730.9|6728.1|6730.8|6728|6731.6|6728.8|6729.9|6727.1|35
1614879860000|2021-03-04 17:44:20|6731.3|6728.5|6728.9|6726.1|6731.3|6728.5|6728.8|6726|47
1614879870000|2021-03-04 17:44:30|6728.8|6726|6728.8|6726|6729.8|6727|6728.3|6725.5|31
1614879880000|2021-03-04 17:44:40|6728.9|6726.1|6727.9|6725.1|6729.8|6727|6727.9|6725.1|47
1614879890000|2021-03-04 17:44:50|6728.3|6725.5|6729.3|6726.5|6729.8|6727|6727.9|6725.1|26
1614879900000|2021-03-04 17:45:00|6728.9|6726.1|6732.5|6729.7|6733.8|6731|6728.9|6726.1|188
1614879910000|2021-03-04 17:45:10|6732.1|6729.3|6730.3|6727.5|6732.5|6729.7|6729.9|6727.1|21
1614879920000|2021-03-04 17:45:20|6729.9|6727.1|6728.3|6725.5|6729.9|6727.1|6727.9|6725.1|271
1614879930000|2021-03-04 17:45:30|6728.4|6725.6|6728.3|6725.5|6728.4|6725.6|6727.5|6724.7|133
1614879940000|2021-03-04 17:45:40|6728.9|6726.1|6728.9|6726.1|6729.8|6727|6727.5|6724.7|15
1614879950000|2021-03-04 17:45:50|6729.5|6726.7|6729.9|6727.1|6729.9|6727.1|6728.9|6726.1|28
1614879960000|2021-03-04 17:46:00|6729.8|6727|6729.9|6727.1|6730.9|6728.1|6727.9|6725.1|39
1614879970000|2021-03-04 17:46:10|6729.5|6726.7|6729.5|6726.7|6730.9|6728.1|6728.9|6726.1|15
1614879980000|2021-03-04 17:46:20|6729.4|6726.6|6731.5|6728.7|6731.6|6728.8|6729.4|6726.6|37
1614879990000|2021-03-04 17:46:30|6731.9|6729.1|6732|6729.2|6733|6730.2|6731.5|6728.7|28
1614880000000|2021-03-04 17:46:40|6732.8|6730|6731.5|6728.7|6732.9|6730.1|6730.9|6728.1|107
1614880010000|2021-03-04 17:46:50|6731.1|6728.3|6730.3|6727.5|6731.1|6728.3|6729.9|6727.1|10
1614880020000|2021-03-04 17:47:00|6730.4|6727.6|6724.9|6722.1|6730.4|6727.6|6724.5|6721.7|51
1614880030000|2021-03-04 17:47:10|6724|6721.2|6722.5|6719.7|6724.4|6721.6|6719.9|6717.1|143
1614880040000|2021-03-04 17:47:20|6722.9|6720.1|6722.5|6719.7|6723.9|6721.1|6721.1|6717.6|37
1614880050000|2021-03-04 17:47:30|6722.1|6719.3|6720.5|6717.7|6723.4|6720.6|6720.5|6717.7|31
1614880060000|2021-03-04 17:47:40|6720.9|6718.1|6721.9|6719.1|6722.5|6719.7|6720|6717.2|43
1614880070000|2021-03-04 17:47:50|6721.5|6718.7|6717.9|6715.1|6721.9|6719.1|6716.9|6714.1|43
1614880080000|2021-03-04 17:48:00|6718.3|6715.5|6713.9|6711.1|6718.3|6715.5|6710.9|6708.1|226
1614880090000|2021-03-04 17:48:10|6712.7|6709.9|6710.9|6708.1|6712.7|6709.9|6710.4|6707.6|270
1614880100000|2021-03-04 17:48:20|6710.8|6708|6712.9|6710.1|6713.9|6711.1|6710.8|6708|188
1614880110000|2021-03-04 17:48:30|6713.9|6711.1|6714.5|6711.7|6714.9|6712.1|6712.9|6710.1|109
1614880120000|2021-03-04 17:48:40|6713.7|6710.9|6708.4|6705.6|6713.7|6710.9|6707|6704.2|885
1614880130000|2021-03-04 17:48:50|6707|6704.2|6705.9|6703.1|6707.9|6705.1|6705.5|6702.7|366
1614880140000|2021-03-04 17:49:00|6705.5|6702.7|6710.9|6708.1|6712|6709.2|6705|6702.2|272
1614880150000|2021-03-04 17:49:10|6711.2|6708.4|6712|6709.2|6712|6709.2|6711.2|6708.4|233
1614880160000|2021-03-04 17:49:20|6711.9|6709.1|6712|6709.2|6712|6709.2|6710.9|6708.1|192
1614880170000|2021-03-04 17:49:30|6711.1|6708.3|6712.1|6709.3|6713.9|6711.1|6711|6708.2|375
1614880180000|2021-03-04 17:49:40|6712.7|6709.9|6713.6|6710.8|6715.1|6712.3|6712.1|6709.3|26
1614880190000|2021-03-04 17:49:50|6714.1|6711.3|6715|6712.2|6715.5|6712.7|6713.5|6710.7|148
1614880200000|2021-03-04 17:50:00|6715.1|6712.3|6717.1|6714.3|6718|6715.2|6715.1|6712.3|38
1614880210000|2021-03-04 17:50:10|6716.1|6713.3|6713.1|6710.3|6716.5|6713.7|6712.8|6710|73
1614880220000|2021-03-04 17:50:20|6713.5|6710.7|6714.1|6711.3|6714.5|6711.7|6713.1|6710.3|22
1614880230000|2021-03-04 17:50:30|6714.5|6711.7|6712.1|6709.3|6714.5|6711.7|6711.1|6708.3|29
1614880240000|2021-03-04 17:50:40|6712|6709.2|6712.2|6709.4|6713.6|6710.8|6711.2|6708.4|275
1614880250000|2021-03-04 17:50:50|6712.6|6709.8|6706.5|6703.7|6713.2|6710.4|6705.6|6702.8|1867
1614880260000|2021-03-04 17:51:00|6706.1|6703.3|6705.6|6702.8|6708.5|6705.7|6705.6|6702.8|80
1614880270000|2021-03-04 17:51:10|6706|6703.2|6707.6|6704.8|6708.2|6705.4|6705.6|6702.8|273
1614880280000|2021-03-04 17:51:20|6708|6705.2|6708.8|6706|6710.3|6707.5|6705.6|6702.8|134
1614880290000|2021-03-04 17:51:30|6708.3|6705.5|6709|6706.2|6709|6706.2|6706|6703.2|471
1614880300000|2021-03-04 17:51:40|6708.5|6705.7|6706.6|6703.8|6710.5|6707.7|6706.6|6703.8|112
1614880310000|2021-03-04 17:51:50|6706.2|6703.4|6706.5|6703.7|6707.3|6704.5|6705.6|6702.8|57
1614880320000|2021-03-04 17:52:00|6706.6|6703.8|6708|6705.2|6708|6705.2|6704.6|6701.8|37
1614880330000|2021-03-04 17:52:10|6708.1|6705.3|6709.6|6706.8|6710.6|6707.8|6707.6|6704.8|51
1614880340000|2021-03-04 17:52:20|6709.2|6706.4|6710.7|6707.9|6710.7|6707.9|6708.6|6705.8|71
1614880350000|2021-03-04 17:52:30|6710.6|6707.8|6709.6|6706.8|6710.6|6707.8|6708.5|6705.7|251
1614880360000|2021-03-04 17:52:40|6706.6|6703.8|6704.6|6701.8|6706.6|6703.8|6704.6|6701.8|40
1614880370000|2021-03-04 17:52:50|6703.7|6700.9|6702|6699.2|6703.7|6700.9|6701.7|6698.9|48
1614880380000|2021-03-04 17:53:00|6701.6|6698.8|6705.2|6702.4|6706|6703.2|6701.1|6698.3|65
1614880390000|2021-03-04 17:53:10|6706.1|6703.3|6708.6|6705.8|6708.9|6706.1|6705.6|6702.8|47
1614880400000|2021-03-04 17:53:20|6708.9|6706.1|6706.4|6703.6|6708.9|6706.1|6704.9|6702.1|41
1614880410000|2021-03-04 17:53:30|6705.8|6703|6705.9|6703.1|6706.4|6703.6|6704.6|6701.8|328
1614880420000|2021-03-04 17:53:40|6705.6|6702.8|6705.4|6702.6|6706.4|6703.6|6704.9|6702.1|18
1614880430000|2021-03-04 17:53:50|6704.9|6702.1|6702.4|6699.6|6705.4|6702.6|6701.8|6699|125
1614880440000|2021-03-04 17:54:00|6702.1|6699.3|6702.9|6700.1|6703.3|6700.5|6701.6|6698.8|67
1614880450000|2021-03-04 17:54:10|6703.4|6700.6|6696.9|6694.1|6703.9|6701.1|6696.6|6693.8|224
1614880460000|2021-03-04 17:54:20|6696.6|6693.8|6697.9|6695.1|6698.6|6695.8|6696.6|6693.8|75
1614880470000|2021-03-04 17:54:30|6698.1|6695.3|6696.3|6693.5|6698.6|6695.8|6693.6|6690.8|98
1614880480000|2021-03-04 17:54:40|6696.6|6693.8|6696.3|6693.5|6698.3|6695.5|6695.9|6693.1|634
1614880490000|2021-03-04 17:54:50|6696.2|6693.4|6698.3|6695.5|6699.8|6697|6696.2|6693.4|149
1614880500000|2021-03-04 17:55:00|6697.9|6695.1|6700.4|6697.6|6701.3|6698.5|6697.9|6695.1|103
1614880510000|2021-03-04 17:55:10|6701.9|6699.1|6699.3|6696.5|6705.3|6702.5|6699.3|6696.5|118
1614880520000|2021-03-04 17:55:20|6698.9|6696.1|6698.7|6695.9|6699.9|6697.1|6695.4|6692.6|68
1614880530000|2021-03-04 17:55:30|6698.9|6696.1|6697.4|6694.6|6700.3|6697.5|6697.4|6694.6|47
1614880540000|2021-03-04 17:55:40|6696.9|6694.1|6699.9|6697.1|6699.9|6697.1|6695.6|6692.8|71
1614880550000|2021-03-04 17:55:50|6699.4|6696.6|6699.7|6696.9|6699.8|6697|6698.3|6695.5|28
1614880560000|2021-03-04 17:56:00|6699.3|6696.5|6701.7|6698.9|6703.3|6700.5|6699.3|6696.5|66
1614880570000|2021-03-04 17:56:10|6702.1|6699.3|6699.4|6696.6|6702.2|6699.4|6699.2|6696.4|76
1614880580000|2021-03-04 17:56:20|6699.7|6696.9|6698.2|6695.4|6700.3|6697.5|6696.2|6693.4|36
1614880590000|2021-03-04 17:56:30|6698.3|6695.5|6699.7|6696.9|6701|6698.2|6698.2|6695.4|458
1614880600000|2021-03-04 17:56:40|6699.5|6696.7|6699|6696.2|6700.1|6697.3|6698.6|6695.8|108
1614880610000|2021-03-04 17:56:50|6699.4|6696.6|6696.5|6693.7|6700|6697.2|6696.5|6693.7|47
1614880620000|2021-03-04 17:57:00|6696.1|6693.3|6699|6696.2|6699.5|6696.7|6696.1|6693.3|39
1614880630000|2021-03-04 17:57:10|6698.5|6695.7|6696.9|6694.1|6699.5|6696.7|6696.1|6693.3|43
1614880640000|2021-03-04 17:57:20|6696.6|6693.8|6698|6695.2|6699|6696.2|6696.6|6693.8|25
1614880650000|2021-03-04 17:57:30|6698.1|6695.3|6698.1|6695.3|6700.1|6697.3|6697.1|6694.3|84
1614880660000|2021-03-04 17:57:40|6698|6695.2|6699.1|6696.3|6699.1|6696.3|6697.1|6694.3|36
1614880670000|2021-03-04 17:57:50|6698.2|6695.4|6694.6|6691.8|6698.2|6695.4|6693.7|6690.9|39
1614880680000|2021-03-04 17:58:00|6695.4|6692.6|6697.1|6694.3|6697.5|6694.7|6695.1|6692.3|43
1614880690000|2021-03-04 17:58:10|6696|6693.2|6698.1|6695.3|6698.1|6695.3|6695.6|6692.8|35
1614880700000|2021-03-04 17:58:20|6697.6|6694.8|6698.5|6695.7|6699.5|6696.7|6697.1|6694.3|21
1614880710000|2021-03-04 17:58:30|6698.6|6695.8|6700.5|6697.7|6700.5|6697.7|6698.6|6695.8|17
1614880720000|2021-03-04 17:58:40|6701|6698.2|6698.7|6695.9|6701.1|6698.3|6698.1|6695.3|26
1614880730000|2021-03-04 17:58:50|6699.1|6696.3|6699.1|6696.3|6699.1|6696.3|6693.6|6690.8|52
1614880740000|2021-03-04 17:59:00|6698.7|6695.9|6696.2|6693.4|6698.7|6695.9|6696.2|6693.4|55
1614880750000|2021-03-04 17:59:10|6696.1|6693.3|6695.6|6692.8|6697.5|6694.7|6695.6|6692.8|17
1614880760000|2021-03-04 17:59:20|6695.5|6692.7|6698|6695.2|6698.1|6695.3|6695.5|6692.7|37
1614880770000|2021-03-04 17:59:30|6698.1|6695.3|6701.5|6698.7|6703|6700.2|6698.1|6695.3|83
1614880780000|2021-03-04 17:59:40|6701.1|6698.3|6703.5|6700.7|6704|6701.2|6701.1|6698.3|26
1614880790000|2021-03-04 17:59:50|6703.9|6701.1|6708.1|6705.3|6708.1|6705.3|6702|6699.2|177
1614880800000|2021-03-04 18:00:00|6708|6705.2|6705.1|6702.3|6709.1|6706.3|6704.7|6701.9|395
1614880810000|2021-03-04 18:00:10|6705.4|6702.6|6708.5|6705.7|6709|6706.2|6705.4|6702.6|135
1614880820000|2021-03-04 18:00:20|6708.1|6705.3|6708.1|6705.3|6708.5|6705.7|6706.1|6703.3|23
1614880830000|2021-03-04 18:00:30|6708.2|6705.4|6710|6707.2|6710.1|6707.3|6707.1|6704.3|94
1614880840000|2021-03-04 18:00:40|6710.2|6707.4|6715.9|6713.1|6717.1|6714.3|6710.2|6707.4|282
1614880850000|2021-03-04 18:00:50|6715.5|6712.7|6715.9|6713.1|6716.9|6714.1|6712.1|6709.3|117
1614880860000|2021-03-04 18:01:00|6715.5|6712.7|6710.1|6707.3|6717.2|6714.4|6710|6707.2|332
1614880870000|2021-03-04 18:01:10|6710.5|6707.7|6716.1|6713.3|6716.5|6713.7|6710.5|6707.7|87
1614880880000|2021-03-04 18:01:20|6716.5|6713.7|6716.6|6713.8|6719.1|6716.3|6715.1|6711.7|53
1614880890000|2021-03-04 18:01:30|6716.5|6713.7|6719.9|6717.1|6720.2|6717.4|6716|6713.2|103
1614880900000|2021-03-04 18:01:40|6720.9|6718.1|6719.5|6716.7|6720.9|6718.1|6717.5|6714.7|50
1614880910000|2021-03-04 18:01:50|6719.4|6716.6|6722.9|6720.1|6723.2|6720.4|6719|6716.2|75
1614880920000|2021-03-04 18:02:00|6722.6|6719.8|6721.5|6718.7|6723.4|6720.6|6720.9|6718.1|79
1614880930000|2021-03-04 18:02:10|6721.9|6719.1|6717.5|6714.7|6721.9|6719.1|6716.9|6714.1|37
1614880940000|2021-03-04 18:02:20|6717.1|6714.3|6714.9|6712.1|6717.1|6714.3|6712.9|6710.1|74
1614880950000|2021-03-04 18:02:30|6714.5|6711.7|6719|6716.2|6720.6|6717.8|6714.5|6711.7|63
1614880960000|2021-03-04 18:02:40|6719.5|6716.7|6719.9|6717.1|6720.2|6717.4|6714.9|6712.1|46
1614880970000|2021-03-04 18:02:50|6720.2|6717.4|6719.5|6716.7|6721.4|6718.6|6718.2|6715.4|26
1614880980000|2021-03-04 18:03:00|6719.9|6717.1|6719.9|6717.1|6723.7|6720.9|6719.9|6717.1|55
1614880990000|2021-03-04 18:03:10|6719.5|6716.7|6717.4|6714.6|6720.9|6718.1|6715.5|6712.7|18
1614881000000|2021-03-04 18:03:20|6717.7|6714.9|6721.5|6718.7|6721.5|6718.7|6717.7|6714.9|14
1614881010000|2021-03-04 18:03:30|6721.9|6719.1|6722.4|6719.6|6722.6|6719.8|6718.9|6716.1|43
1614881020000|2021-03-04 18:03:40|6722.5|6719.7|6718.5|6715.7|6722.5|6719.7|6718.1|6715.3|32
1614881030000|2021-03-04 18:03:50|6718.8|6716|6716.8|6714|6720.5|6717.7|6715.8|6713|52
1614881040000|2021-03-04 18:04:00|6716.5|6713.7|6715.8|6713|6717.6|6714.8|6714.3|6711.5|52
1614881050000|2021-03-04 18:04:10|6716.2|6713.4|6714.2|6711.4|6716.2|6713.4|6713.5|6710.7|32
1614881060000|2021-03-04 18:04:20|6715.2|6712.4|6712.8|6710|6715.3|6712.5|6712.8|6710|15
1614881070000|2021-03-04 18:04:30|6712|6709.2|6711.8|6709|6712.8|6710|6710.8|6708|60
1614881080000|2021-03-04 18:04:40|6712.2|6709.4|6711.5|6708.7|6712.2|6709.4|6709.8|6707|14
1614881090000|2021-03-04 18:04:50|6711|6708.2|6709.5|6706.7|6711.5|6708.7|6709.3|6706.5|21
1614881100000|2021-03-04 18:05:00|6709.8|6707|6711.1|6708.3|6711.2|6708.4|6708.1|6705.3|46
1614881110000|2021-03-04 18:05:10|6710.8|6708|6708.8|6706|6712.3|6709.5|6708.8|6706|18
1614881120000|2021-03-04 18:05:20|6708.5|6705.7|6711.5|6708.7|6712.5|6709.7|6708.5|6705.7|19
1614881130000|2021-03-04 18:05:30|6711.3|6708.5|6708.2|6705.4|6711.3|6708.5|6707.5|6704.7|192
1614881140000|2021-03-04 18:05:40|6708.8|6706|6708.8|6706|6712.2|6709.4|6707.8|6705|31
1614881150000|2021-03-04 18:05:50|6708.3|6705.5|6707|6704.2|6708.3|6705.5|6706.5|6703.7|115
1614881160000|2021-03-04 18:06:00|6707.8|6705|6702.6|6699.8|6708.8|6706|6702.6|6699.8|263
1614881170000|2021-03-04 18:06:10|6702.7|6699.9|6698.2|6695.4|6703.1|6700.3|6697.7|6694.9|106
1614881180000|2021-03-04 18:06:20|6698.1|6695.3|6694.2|6691.4|6698.1|6695.3|6693.2|6690.4|115
1614881190000|2021-03-04 18:06:30|6694.7|6691.9|6697.6|6694.8|6698.6|6695.8|6694.2|6691.4|35
1614881200000|2021-03-04 18:06:40|6697.1|6694.3|6698.1|6695.3|6698.1|6695.3|6697.1|6694.3|15
1614881210000|2021-03-04 18:06:50|6697.7|6694.9|6694.7|6691.9|6698.1|6695.3|6694.7|6691.9|337
1614881220000|2021-03-04 18:07:00|6694.4|6691.6|6696.3|6693.5|6697.3|6694.5|6694.4|6691.6|39
1614881230000|2021-03-04 18:07:10|6696.7|6693.9|6693.8|6691|6697.3|6694.5|6693.7|6690.9|45
1614881240000|2021-03-04 18:07:20|6693.3|6690.5|6693.8|6691|6694.7|6691.9|6693.3|6690.5|57
1614881250000|2021-03-04 18:07:30|6693.7|6690.9|6696.2|6693.4|6696.3|6693.5|6693.3|6690.5|35
1614881260000|2021-03-04 18:07:40|6695.7|6692.9|6693.7|6690.9|6695.7|6692.9|6692.8|6690|58
1614881270000|2021-03-04 18:07:50|6693.3|6690.5|6693.3|6690.5|6694.7|6691.9|6692.8|6690|22
1614881280000|2021-03-04 18:08:00|6693.2|6690.4|6695.7|6692.9|6695.7|6692.9|6692.8|6690|96
1614881290000|2021-03-04 18:08:10|6696.1|6693.3|6697.2|6694.4|6697.6|6694.8|6694.3|6691.5|46
1614881300000|2021-03-04 18:08:20|6697.7|6694.9|6694.7|6691.9|6698.3|6695.5|6693.8|6691|36
1614881310000|2021-03-04 18:08:30|6694.8|6692|6695.7|6692.9|6695.7|6692.9|6693.8|6691|14
1614881320000|2021-03-04 18:08:40|6696.3|6693.5|6697.2|6694.4|6697.2|6694.4|6695.3|6692.5|46
1614881330000|2021-03-04 18:08:50|6697.6|6694.8|6696.3|6693.5|6697.7|6694.9|6695.7|6692.9|109
1614881340000|2021-03-04 18:09:00|6695.3|6692.5|6697.3|6694.5|6698.6|6695.8|6694.9|6692.1|138
1614881350000|2021-03-04 18:09:10|6696.8|6694|6697.3|6694.5|6698.2|6695.4|6696.8|6694|28
1614881360000|2021-03-04 18:09:20|6697.2|6694.4|6695.3|6692.5|6697.2|6694.4|6694.8|6692|43
1614881370000|2021-03-04 18:09:30|6695.4|6692.6|6697.3|6694.5|6698.2|6695.4|6695.4|6692.6|36
1614881380000|2021-03-04 18:09:40|6696.5|6693.7|6697.4|6694.6|6699.2|6696.4|6695.8|6693|87
1614881390000|2021-03-04 18:09:50|6696.4|6693.6|6693.3|6690.5|6696.9|6694.1|6693.3|6690.5|60
1614881400000|2021-03-04 18:10:00|6693.2|6690.4|6693.3|6690.5|6693.3|6690.5|6691.3|6688.5|61
1614881410000|2021-03-04 18:10:10|6693.4|6690.6|6693.3|6690.5|6694.4|6691.6|6693.3|6690.5|49
1614881420000|2021-03-04 18:10:20|6692.5|6689.7|6690.4|6687.6|6692.5|6689.7|6690.4|6687.6|105
1614881430000|2021-03-04 18:10:30|6691.2|6688.4|6690.3|6687.5|6693.3|6690.5|6689.9|6687.1|249
1614881440000|2021-03-04 18:10:40|6691.3|6688.5|6694.3|6691.5|6694.3|6691.5|6690.4|6687.6|49
1614881450000|2021-03-04 18:10:50|6694.4|6691.6|6692.3|6689.5|6694.8|6692|6691.9|6689.1|38
1614881460000|2021-03-04 18:11:00|6692.7|6689.9|6693.3|6690.5|6695.3|6692.5|6692.7|6689.9|44
1614881470000|2021-03-04 18:11:10|6692.8|6690|6692.9|6690.1|6693.3|6690.5|6691.8|6689|38
1614881480000|2021-03-04 18:11:20|6691.9|6689.1|6692.3|6689.5|6692.3|6689.5|6691.9|6689.1|8
1614881490000|2021-03-04 18:11:30|6694.2|6691.4|6695.2|6692.4|6695.2|6692.4|6694.2|6691.4|50
1614881500000|2021-03-04 18:11:40|6695.3|6692.5|6695.8|6693|6696.2|6693.4|6694.2|6691.4|55
1614881510000|2021-03-04 18:11:50|6696.3|6693.5|6699.3|6696.5|6699.3|6696.5|6695.7|6692.9|113
1614881520000|2021-03-04 18:12:00|6698.7|6695.9|6702.7|6699.9|6704.2|6701.4|6698.3|6695.5|167
1614881530000|2021-03-04 18:12:10|6702.3|6699.5|6704.7|6701.9|6704.7|6701.9|6701.9|6699.1|19
1614881540000|2021-03-04 18:12:20|6704.3|6701.5|6700.3|6697.5|6704.3|6701.5|6700.3|6697.5|14
1614881550000|2021-03-04 18:12:30|6700.7|6697.9|6697.7|6694.9|6700.7|6697.9|6696.7|6693.9|28
1614881560000|2021-03-04 18:12:40|6697.3|6694.5|6695.3|6692.5|6698.1|6695.3|6694.9|6692.1|51
1614881570000|2021-03-04 18:12:50|6694.3|6691.5|6693.7|6690.9|6694.3|6691.5|6691.3|6688.5|22
1614881580000|2021-03-04 18:13:00|6694.3|6691.5|6694.2|6691.4|6694.7|6691.9|6692.2|6689.4|23
1614881590000|2021-03-04 18:13:10|6694.6|6691.8|6696.3|6693.5|6697.2|6694.4|6694.2|6691.4|29
1614881600000|2021-03-04 18:13:20|6697.2|6694.4|6698.3|6695.5|6699.2|6696.4|6697.2|6694.4|26
1614881610000|2021-03-04 18:13:30|6699.1|6696.3|6699.1|6696.3|6699.2|6696.4|6698.3|6695.5|14
1614881620000|2021-03-04 18:13:40|6699.4|6696.6|6700.7|6697.9|6701.2|6698.4|6698.7|6695.9|35
1614881630000|2021-03-04 18:13:50|6701.2|6698.4|6704.3|6701.5|6704.7|6701.9|6699.7|6696.9|277
1614881640000|2021-03-04 18:14:00|6703.3|6700.5|6700.7|6697.9|6703.7|6700.9|6699.3|6696.5|32
1614881650000|2021-03-04 18:14:10|6701.3|6698.5|6701.4|6698.6|6703.2|6700.4|6700.7|6697.9|20
1614881660000|2021-03-04 18:14:20|6701.3|6698.5|6701.3|6698.5|6701.9|6699.1|6699.3|6696.5|12
1614881670000|2021-03-04 18:14:30|6700.9|6698.1|6704.3|6701.5|6704.7|6701.9|6700.9|6698.1|7
1614881680000|2021-03-04 18:14:40|6704.8|6702|6704.3|6701.5|6707.2|6704.4|6702.7|6699.8|134
1614881690000|2021-03-04 18:14:50|6705.3|6702.5|6704.9|6702.1|6705.3|6702.5|6704.7|6701.9|9
1614881700000|2021-03-04 18:15:00|6704.5|6701.7|6698.5|6695.7|6704.5|6701.7|6698.4|6695.6|73
1614881710000|2021-03-04 18:15:10|6697.9|6695.1|6699.7|6696.9|6700.3|6697.5|6697.7|6694.9|42
1614881720000|2021-03-04 18:15:20|6700.3|6697.5|6699.3|6696.5|6700.7|6697.9|6697.7|6694.9|118
1614881730000|2021-03-04 18:15:30|6699.1|6696.3|6700.6|6697.8|6700.6|6697.8|6698.7|6695.9|11
1614881740000|2021-03-04 18:15:40|6700.2|6697.4|6700.1|6697.3|6700.2|6697.4|6699.1|6696.3|9
1614881750000|2021-03-04 18:15:50|6700.7|6697.9|6698.7|6695.9|6701.1|6698.3|6698.7|6695.9|25
1614881760000|2021-03-04 18:16:00|6698.2|6695.4|6702.2|6699.4|6702.2|6699.4|6697.2|6694.4|42
1614881770000|2021-03-04 18:16:10|6702.3|6699.5|6703.2|6700.4|6704.2|6701.4|6701.7|6698.9|66
1614881780000|2021-03-04 18:16:20|6703.6|6700.8|6702.1|6699.3|6704.2|6701.4|6701.7|6698.9|24
1614881790000|2021-03-04 18:16:30|6702.2|6699.4|6704.2|6701.4|6704.2|6701.4|6702.2|6699.4|24
1614881800000|2021-03-04 18:16:40|6705.7|6702.9|6705.7|6702.9|6706.1|6703.3|6704.7|6701.9|183
1614881810000|2021-03-04 18:16:50|6706.1|6703.3|6703.6|6700.8|6706.1|6703.3|6702.7|6699.9|35
1614881820000|2021-03-04 18:17:00|6703.1|6700.3|6703.5|6700.7|6704.1|6701.3|6702.1|6699.3|34
1614881830000|2021-03-04 18:17:10|6703.6|6700.8|6703.6|6700.8|6703.6|6700.8|6702.2|6699.4|21
1614881840000|2021-03-04 18:17:20|6703.2|6700.4|6703.7|6700.9|6704.1|6701.3|6703.1|6700.3|10
1614881850000|2021-03-04 18:17:30|6704.1|6701.3|6703.6|6700.8|6704.1|6701.3|6703.1|6700.3|8
1614881860000|2021-03-04 18:17:40|6704.1|6701.3|6703.6|6700.8|6704.1|6701.3|6703.2|6700.4|10
1614881870000|2021-03-04 18:17:50|6704|6701.2|6701.7|6698.9|6704.2|6701.4|6701.7|6698.9|37
1614881880000|2021-03-04 18:18:00|6701.3|6698.5|6702.7|6699.9|6702.7|6699.9|6701.2|6698.4|33
1614881890000|2021-03-04 18:18:10|6702.3|6699.5|6701.6|6698.8|6702.3|6699.5|6701.2|6698.4|9
1614881900000|2021-03-04 18:18:20|6701.2|6698.4|6695.1|6692.3|6701.2|6698.4|6695.1|6692.3|60
1614881910000|2021-03-04 18:18:30|6695.6|6692.8|6695.6|6692.8|6697.6|6694.8|6695.1|6692.3|204
1614881920000|2021-03-04 18:18:40|6695.7|6692.9|6702.2|6699.4|6702.6|6699.8|6695.6|6692.8|448
1614881930000|2021-03-04 18:18:50|6702.1|6699.3|6699.7|6696.9|6704|6701.2|6699.1|6696.3|58
1614881940000|2021-03-04 18:19:00|6700.1|6697.3|6700.4|6697.6|6700.8|6698|6698.9|6696.1|201
1614881950000|2021-03-04 18:19:10|6700.8|6698|6705.8|6703|6705.9|6703.1|6700.8|6698|30
1614881960000|2021-03-04 18:19:20|6705.4|6702.6|6705.4|6702.6|6705.4|6702.6|6703.9|6701.1|28
1614881970000|2021-03-04 18:19:30|6705.8|6703|6708.4|6705.6|6708.9|6706.1|6705.8|6703|24
1614881980000|2021-03-04 18:19:40|6708.8|6706|6710.1|6707.3|6710.4|6707.6|6707.4|6704.6|44
1614881990000|2021-03-04 18:19:50|6709.9|6707.1|6708.8|6706|6709.9|6707.1|6707.4|6704.6|31
1614882000000|2021-03-04 18:20:00|6708.4|6705.6|6705.1|6702.3|6708.4|6705.6|6704.6|6701.8|78
1614882010000|2021-03-04 18:20:10|6705.4|6702.6|6705.4|6702.6|6707.6|6704.8|6705.1|6702.3|41
1614882020000|2021-03-04 18:20:20|6707.2|6704.4|6707.1|6704.3|6709.4|6706.6|6706.4|6703.6|92
1614882030000|2021-03-04 18:20:30|6706.6|6703.8|6706.4|6703.6|6708.1|6705.3|6705.1|6702.3|91
1614882040000|2021-03-04 18:20:40|6706.8|6704|6706.4|6703.6|6708.1|6705.3|6705.6|6702.8|27
1614882050000|2021-03-04 18:20:50|6706.8|6704|6707.1|6704.3|6709.4|6706.6|6706.4|6703.6|39
1614882060000|2021-03-04 18:21:00|6706.9|6704.1|6708.6|6705.8|6708.7|6705.8|6705.2|6702.4|141
1614882070000|2021-03-04 18:21:10|6708.4|6705.6|6704.4|6701.6|6708.4|6705.6|6704.4|6701.6|94
1614882080000|2021-03-04 18:21:20|6705.1|6702.3|6705.1|6702.3|6706.1|6703.3|6704.4|6701.6|26
1614882090000|2021-03-04 18:21:30|6705.8|6703|6705.2|6702.4|6705.8|6703|6703.2|6700.4|44
1614882100000|2021-03-04 18:21:40|6704.9|6702.1|6704.1|6701.3|6704.9|6702.1|6703.1|6700.3|24
1614882110000|2021-03-04 18:21:50|6704.4|6701.6|6706.1|6703.3|6706.1|6703.3|6704.1|6701.3|56
1614882120000|2021-03-04 18:22:00|6705.9|6703.1|6708.1|6705.3|6708.4|6705.6|6705.1|6702.3|29
1614882130000|2021-03-04 18:22:10|6708.4|6705.6|6710.9|6708.1|6710.9|6708.1|6708.4|6705.6|27
1614882140000|2021-03-04 18:22:20|6711.9|6709.1|6708.1|6705.3|6711.9|6709.1|6707.1|6704.3|25
1614882150000|2021-03-04 18:22:30|6707.3|6704.5|6707.8|6705|6709.9|6707.1|6706.9|6704.1|59
1614882160000|2021-03-04 18:22:40|6707.9|6705.1|6708.9|6706.1|6709.9|6707.1|6706.9|6704.1|61
1614882170000|2021-03-04 18:22:50|6708.6|6705.8|6707.4|6704.6|6708.9|6706.1|6706.4|6703.6|108
1614882180000|2021-03-04 18:23:00|6706.9|6704.1|6701.3|6698.5|6706.9|6704.1|6700.4|6697.6|26
1614882190000|2021-03-04 18:23:10|6701.9|6699.1|6701.1|6698.3|6702.9|6700.1|6701.1|6698.3|19
1614882200000|2021-03-04 18:23:20|6701.4|6698.6|6701.4|6698.6|6701.8|6699|6699.8|6697|40
1614882210000|2021-03-04 18:23:30|6702.3|6699.5|6700.6|6697.8|6702.4|6699.6|6700.6|6697.8|20
1614882220000|2021-03-04 18:23:40|6700.4|6697.6|6700.4|6697.6|6701.8|6699|6700.3|6697.5|28
1614882230000|2021-03-04 18:23:50|6700.8|6698|6704.7|6701.9|6705.3|6702.5|6700.8|6698|31
1614882240000|2021-03-04 18:24:00|6704.9|6702.1|6707.3|6704.5|6707.3|6704.5|6704.1|6701.3|37
1614882250000|2021-03-04 18:24:10|6707.4|6704.6|6709.4|6706.6|6709.4|6706.6|6706.8|6704|19
1614882260000|2021-03-04 18:24:20|6709.8|6707|6708.2|6705.4|6710.9|6708.1|6707.8|6705|30
1614882270000|2021-03-04 18:24:30|6708.4|6705.6|6707.8|6705|6708.8|6706|6707.4|6704.6|12
1614882280000|2021-03-04 18:24:40|6706.8|6704|6708.4|6705.6|6708.7|6705.9|6706.8|6704|17
1614882290000|2021-03-04 18:24:50|6708.8|6706|6708.8|6706|6708.8|6706|6707.4|6704.6|46
1614882300000|2021-03-04 18:25:00|6708.4|6705.6|6705.9|6703.1|6708.4|6705.6|6705.4|6702.6|29
1614882310000|2021-03-04 18:25:10|6705.4|6702.6|6703.4|6700.6|6705.8|6703|6703.4|6700.6|15
1614882320000|2021-03-04 18:25:20|6703.8|6701|6703.4|6700.6|6703.8|6701|6701.9|6699.1|15
1614882330000|2021-03-04 18:25:30|6703.8|6701|6700.4|6697.6|6704.8|6702|6700.4|6697.6|78
1614882340000|2021-03-04 18:25:40|6700.8|6698|6703.4|6700.6|6704.4|6701.6|6699.9|6697.1|107
1614882350000|2021-03-04 18:25:50|6703.8|6701|6702.7|6699.9|6705.4|6702.6|6702.7|6699.9|22
1614882360000|2021-03-04 18:26:00|6702.4|6699.6|6703.1|6700.3|6703.9|6701.1|6702.1|6699.3|28
1614882370000|2021-03-04 18:26:10|6703.4|6700.6|6707.1|6704.3|6707.2|6704.4|6703.4|6700.6|29
1614882380000|2021-03-04 18:26:20|6708.4|6704.4|6708.1|6705.3|6708.9|6706.1|6707.1|6704.3|53
1614882390000|2021-03-04 18:26:30|6707.9|6705.1|6707.1|6704.3|6708.8|6706|6705.4|6702.6|50
1614882400000|2021-03-04 18:26:40|6707.9|6705.1|6709.1|6706.3|6709.1|6706.3|6707.1|6704.3|22
1614882410000|2021-03-04 18:26:50|6708.9|6706.1|6710.4|6707.6|6710.8|6708|6708.4|6705.6|72
1614882420000|2021-03-04 18:27:00|6710.2|6707.4|6709.8|6707|6710.8|6708|6707.9|6705.1|35
1614882430000|2021-03-04 18:27:10|6709.2|6706.4|6706.4|6703.6|6709.2|6706.4|6706.4|6703.6|26
1614882440000|2021-03-04 18:27:20|6705.8|6703|6703.8|6701|6705.9|6703.1|6702.8|6700|9
1614882450000|2021-03-04 18:27:30|6703.4|6700.6|6702.4|6699.6|6704.4|6701.6|6701.9|6699.1|10
1614882460000|2021-03-04 18:27:40|6702.8|6700|6701.3|6698.5|6702.8|6700|6700.8|6698|17
1614882470000|2021-03-04 18:27:50|6701.8|6699|6702.8|6700|6703.8|6701|6701.8|6699|39
1614882480000|2021-03-04 18:28:00|6702.9|6700.1|6701.4|6698.6|6703.3|6700.5|6700.4|6697.6|18
1614882490000|2021-03-04 18:28:10|6701.8|6699|6703.4|6700.6|6703.8|6701|6700.8|6698|9
1614882500000|2021-03-04 18:28:20|6702.9|6700.1|6703.4|6700.6|6704.2|6701.4|6701.6|6698.8|15
1614882510000|2021-03-04 18:28:30|6704.3|6701.5|6703.9|6701.1|6705.4|6702.6|6703.9|6701.1|21
1614882520000|2021-03-04 18:28:40|6703.8|6701|6704.4|6701.6|6704.9|6702.1|6703.4|6700.6|7
1614882530000|2021-03-04 18:28:50|6703.9|6701.1|6706.4|6703.6|6706.9|6704.1|6703.9|6701.1|9
1614882540000|2021-03-04 18:29:00|6706.3|6703.5|6708.9|6706.1|6709.4|6706.6|6705.9|6703.1|11
1614882550000|2021-03-04 18:29:10|6708.3|6705.5|6707.3|6704.5|6708.4|6705.6|6706.4|6703.6|24
1614882560000|2021-03-04 18:29:20|6706.8|6704|6706.9|6704.1|6707.3|6704.5|6705.4|6702.6|52
1614882570000|2021-03-04 18:29:30|6707.4|6704.6|6705.1|6702.3|6707.4|6704.6|6705.1|6702.3|26
1614882580000|2021-03-04 18:29:40|6704.6|6701.8|6704.1|6701.3|6706.4|6703.6|6704.1|6701.3|36
1614882590000|2021-03-04 18:29:50|6704.4|6701.6|6706.1|6703.3|6707.4|6704.6|6704.4|6701.6|22
1614882600000|2021-03-04 18:30:00|6706.9|6704.1|6706.4|6703.6|6707.1|6704.3|6705.4|6702.6|56
1614882610000|2021-03-04 18:30:10|6706.9|6704.1|6704.7|6701.9|6707.1|6704.3|6704.1|6701.3|20
1614882620000|2021-03-04 18:30:20|6704.1|6701.3|6704.2|6701.4|6704.9|6702.1|6703.1|6700.3|12
1614882630000|2021-03-04 18:30:30|6704.1|6701.3|6704.1|6701.3|6704.9|6702.1|6703.6|6700.8|5
1614882640000|2021-03-04 18:30:40|6703.4|6700.6|6702.9|6700.1|6703.4|6700.6|6701.1|6698.3|20
1614882650000|2021-03-04 18:30:50|6703.1|6700.3|6700.9|6698.1|6703.4|6700.6|6700.1|6697.3|20
1614882660000|2021-03-04 18:31:00|6701.1|6698.3|6699.1|6696.3|6701.1|6698.3|6698.2|6695.4|23
1614882670000|2021-03-04 18:31:10|6699.6|6696.8|6698.7|6695.9|6700.4|6697.6|6698.7|6695.9|110
1614882680000|2021-03-04 18:31:20|6698.3|6695.5|6700.6|6697.8|6700.6|6697.8|6697.7|6694.9|51
1614882690000|2021-03-04 18:31:30|6701.1|6698.3|6700.2|6697.4|6701.7|6698.9|6699.2|6696.4|15
1614882700000|2021-03-04 18:31:40|6700.1|6697.3|6700.1|6697.3|6700.6|6697.8|6699.1|6696.3|22
1614882710000|2021-03-04 18:31:50|6700.7|6697.9|6702.6|6699.8|6702.6|6699.8|6700.7|6697.9|11
1614882720000|2021-03-04 18:32:00|6702.7|6699.9|6702.1|6699.3|6702.7|6699.9|6701.1|6698.3|20
1614882730000|2021-03-04 18:32:10|6701.7|6698.9|6701.6|6698.8|6702.1|6699.3|6701.1|6698.3|15
1614882740000|2021-03-04 18:32:20|6701.2|6698.4|6703.6|6700.8|6703.7|6700.9|6701.1|6698.3|28
1614882750000|2021-03-04 18:32:30|6703.7|6700.9|6701.7|6698.9|6703.7|6700.9|6701.1|6698.3|14
1614882760000|2021-03-04 18:32:40|6701.2|6698.4|6700.6|6697.8|6701.2|6698.4|6699.7|6696.9|14
1614882770000|2021-03-04 18:32:50|6700.9|6698.1|6702.6|6699.8|6703.1|6700.3|6700.9|6698.1|13
1614882780000|2021-03-04 18:33:00|6703.1|6700.3|6703.6|6700.8|6703.6|6700.8|6701.1|6698.3|17
1614882790000|2021-03-04 18:33:10|6703.9|6701.1|6701.1|6698.3|6703.9|6701.1|6700.1|6697.3|25
1614882800000|2021-03-04 18:33:20|6700.6|6697.8|6700.4|6697.6|6701.1|6698.3|6700.1|6697.3|23
1614882810000|2021-03-04 18:33:30|6700.1|6697.3|6700.6|6697.8|6701.6|6698.8|6700.1|6697.3|19
1614882820000|2021-03-04 18:33:40|6700.1|6697.3|6699.6|6696.8|6700.4|6697.6|6698.7|6695.9|33
1614882830000|2021-03-04 18:33:50|6699.1|6696.3|6694.7|6691.9|6699.1|6696.3|6693.7|6690.9|55
1614882840000|2021-03-04 18:34:00|6694.6|6691.8|6694.7|6691.9|6695.1|6692.3|6694.1|6691.3|44
1614882850000|2021-03-04 18:34:10|6695.3|6692.5|6694.6|6691.8|6696.1|6693.3|6694.1|6691.3|29
1614882860000|2021-03-04 18:34:20|6694.2|6691.4|6695.2|6692.4|6695.2|6692.4|6693.7|6690.9|11
1614882870000|2021-03-04 18:34:30|6695.3|6692.5|6695|6692.2|6695.7|6692.9|6694.2|6691.4|18
1614882880000|2021-03-04 18:34:40|6694.7|6691.9|6692.7|6689.9|6694.7|6691.9|6692.2|6689.4|26
1614882890000|2021-03-04 18:34:50|6693|6690.2|6691.8|6689|6693.5|6690.7|6691.7|6688.9|64
1614882900000|2021-03-04 18:35:00|6691.7|6688.9|6694.7|6691.9|6694.7|6691.9|6687.3|6684.5|148
1614882910000|2021-03-04 18:35:10|6695.3|6692.5|6693.3|6690.5|6696.4|6693.6|6693.3|6690.5|64
1614882920000|2021-03-04 18:35:20|6693.2|6690.4|6689.8|6687|6693.2|6690.4|6689.8|6687|24
1614882930000|2021-03-04 18:35:30|6689.7|6686.9|6687.7|6684.9|6690.3|6687.5|6686.9|6684.1|64
1614882940000|2021-03-04 18:35:40|6687.8|6685|6686.8|6684|6687.8|6685|6685.8|6683|21
1614882950000|2021-03-04 18:35:50|6687.2|6684.4|6687.3|6684.5|6688.3|6685.5|6686.8|6684|61
1614882960000|2021-03-04 18:36:00|6687.7|6684.9|6691.5|6688.7|6691.5|6688.7|6687.7|6684.9|152
1614882970000|2021-03-04 18:36:10|6692.2|6689.4|6691.9|6689.1|6693.3|6690.5|6690.3|6687.5|42
1614882980000|2021-03-04 18:36:20|6691.5|6688.7|6690.3|6687.5|6692.3|6689.5|6689.9|6687.1|44
1614882990000|2021-03-04 18:36:30|6690.4|6687.6|6689.7|6686.9|6691.2|6688.4|6688.4|6685.6|16
1614883000000|2021-03-04 18:36:40|6689.3|6686.5|6687.8|6685|6689.8|6687|6687.3|6684.5|11
1614883010000|2021-03-04 18:36:50|6687.3|6684.5|6686.8|6684|6689.3|6686.5|6686.4|6683.6|49
1614883020000|2021-03-04 18:37:00|6687.2|6684.4|6687.4|6684.6|6688.2|6685.4|6686.2|6683.4|51
1614883030000|2021-03-04 18:37:10|6686.9|6684.1|6685.4|6682.6|6687.8|6685|6685.3|6682.5|42
1614883040000|2021-03-04 18:37:20|6685.7|6682.9|6683.4|6680.6|6685.7|6682.9|6682.8|6680|260
1614883050000|2021-03-04 18:37:30|6683.3|6680.5|6684.3|6681.5|6685.4|6682.6|6683.3|6680.5|161
1614883060000|2021-03-04 18:37:40|6684.4|6681.6|6682.4|6679.6|6684.4|6681.6|6682.4|6679.6|104
1614883070000|2021-03-04 18:37:50|6683.9|6681.1|6685.2|6682.4|6685.3|6682.5|6683.9|6681.1|144
1614883080000|2021-03-04 18:38:00|6685.3|6682.5|6684.3|6681.5|6685.3|6682.5|6682.9|6680.1|205
1614883090000|2021-03-04 18:38:10|6684.4|6681.6|6685.3|6682.5|6685.9|6683.1|6683.4|6680.6|64
1614883100000|2021-03-04 18:38:20|6684.9|6682.1|6685.8|6683|6686.3|6683.5|6684.4|6681.6|132
1614883110000|2021-03-04 18:38:30|6685.4|6682.6|6683.8|6681|6685.4|6682.6|6683.8|6681|114
1614883120000|2021-03-04 18:38:40|6684.2|6681.4|6683.4|6680.6|6684.3|6681.5|6681.9|6679.1|426
1614883130000|2021-03-04 18:38:50|6682.5|6679.7|6682.9|6680.1|6683|6680.2|6682.4|6679.6|68
1614883140000|2021-03-04 18:39:00|6683.1|6680.3|6684.9|6682.1|6685.9|6683.1|6683.1|6680.3|48
1614883150000|2021-03-04 18:39:10|6685.3|6682.5|6686.3|6683.5|6687.2|6684.4|6685.3|6682.5|64
1614883160000|2021-03-04 18:39:20|6686.7|6683.9|6689.3|6686.5|6690.2|6687.4|6686.3|6683.5|67
1614883170000|2021-03-04 18:39:30|6688.9|6686.1|6687.3|6684.5|6689.3|6686.5|6687.3|6684.5|31
1614883180000|2021-03-04 18:39:40|6687.8|6685|6685.8|6683|6688.2|6685.4|6685.8|6683|30
1614883190000|2021-03-04 18:39:50|6686.2|6683.4|6686.9|6684.1|6687.7|6684.9|6685.8|6683|78
1614883200000|2021-03-04 18:40:00|6687.3|6684.5|6684.2|6681.4|6687.3|6684.5|6683.5|6680.7|50
1614883210000|2021-03-04 18:40:10|6683.8|6681|6683.8|6681|6684.3|6681.5|6683.4|6680.6|14
1614883220000|2021-03-04 18:40:20|6683.4|6680.6|6683.4|6680.6|6685.3|6682.5|6683.4|6680.6|22
1614883230000|2021-03-04 18:40:30|6683.8|6681|6684.3|6681.5|6684.8|6682|6683.3|6680.5|79
1614883240000|2021-03-04 18:40:40|6684.2|6681.4|6683.3|6680.5|6684.3|6681.5|6683.3|6680.5|18
1614883250000|2021-03-04 18:40:50|6683.4|6680.6|6684.9|6682.1|6685.8|6683|6683.3|6680.5|33
1614883260000|2021-03-04 18:41:00|6685.4|6682.6|6687.4|6684.6|6687.4|6684.6|6684.9|6682.1|38
1614883270000|2021-03-04 18:41:10|6687.2|6684.4|6683.3|6680.5|6687.3|6684.5|6683.3|6680.5|51
1614883280000|2021-03-04 18:41:20|6683.4|6680.6|6682.3|6679.5|6683.4|6680.6|6681.4|6678.6|19
1614883290000|2021-03-04 18:41:30|6682.2|6679.4|6681.4|6678.6|6682.3|6679.5|6679.4|6676.6|221
1614883300000|2021-03-04 18:41:40|6681.8|6679|6680.3|6677.5|6681.9|6679.1|6679.5|6676.7|31
1614883310000|2021-03-04 18:41:50|6679.8|6677|6680.3|6677.5|6680.3|6677.5|6679.4|6676.6|32
1614883320000|2021-03-04 18:42:00|6680.4|6677.6|6679.4|6676.6|6681.3|6678.5|6678.4|6675.6|377
1614883330000|2021-03-04 18:42:10|6679.8|6677|6681.3|6678.5|6681.8|6679|6678.4|6675.6|68
1614883340000|2021-03-04 18:42:20|6681|6678.2|6681.3|6678.5|6681.3|6678.5|6680.3|6677.5|17
1614883350000|2021-03-04 18:42:30|6680.9|6678.1|6680.4|6677.6|6681.3|6678.5|6679.5|6676.7|16
1614883360000|2021-03-04 18:42:40|6680.9|6678.1|6679.5|6676.7|6680.9|6678.1|6679.5|6676.7|4
1614883370000|2021-03-04 18:42:50|6680.4|6677.6|6679.4|6676.6|6681.4|6678.6|6679.1|6676.3|48
1614883380000|2021-03-04 18:43:00|6679|6676.2|6671|6668.2|6679|6676.2|6670.5|6667.7|369
1614883390000|2021-03-04 18:43:10|6670.7|6667.9|6667.1|6664.3|6671.4|6668.6|6665.4|6662|237
1614883400000|2021-03-04 18:43:20|6667.5|6664.7|6663.5|6660.7|6668.5|6665.7|6662.9|6660.1|170
1614883410000|2021-03-04 18:43:30|6664.3|6661.5|6665.9|6663.1|6665.9|6663.1|6663.6|6660.8|78
1614883420000|2021-03-04 18:43:40|6665.5|6662.7|6668.8|6666|6668.8|6666|6664|6661.2|126
1614883430000|2021-03-04 18:43:50|6668.5|6665.7|6670.9|6668.1|6672.8|6670|6668.5|6665.7|72
1614883440000|2021-03-04 18:44:00|6670.5|6667.7|6671.3|6668.5|6671.3|6668.5|6667.4|6664.6|94
1614883450000|2021-03-04 18:44:10|6671.9|6669.1|6669.8|6667|6672.9|6670.1|6669.4|6666.6|44
1614883460000|2021-03-04 18:44:20|6669.5|6666.7|6666.3|6663.5|6669.5|6666.7|6663.6|6660.8|262
1614883470000|2021-03-04 18:44:30|6666.4|6663.6|6665.9|6663.1|6666.9|6664.1|6665.4|6662.6|17
1614883480000|2021-03-04 18:44:40|6665.5|6662.7|6666.7|6663.9|6666.9|6664.1|6664.8|6662|55
1614883490000|2021-03-04 18:44:50|6666.3|6663.5|6673.3|6670.5|6673.5|6670.7|6666.3|6663.5|193
1614883500000|2021-03-04 18:45:00|6673|6670.2|6668.3|6665.5|6673.3|6670.5|6667.8|6665|79
1614883510000|2021-03-04 18:45:10|6668.4|6665.6|6666.3|6663.5|6671.3|6668.5|6666.2|6663.4|86
1614883520000|2021-03-04 18:45:20|6666.2|6663.4|6663.2|6660.4|6666.8|6664|6661.7|6658.9|227
1614883530000|2021-03-04 18:45:30|6663.3|6660.5|6659.3|6656.5|6663.7|6660.9|6659.3|6656.5|121
1614883540000|2021-03-04 18:45:40|6659.2|6656.4|6656.7|6653.9|6659.3|6656.5|6655.7|6652.9|128
1614883550000|2021-03-04 18:45:50|6656.3|6653.5|6656.8|6654|6657.8|6655|6655.3|6652.5|89
1614883560000|2021-03-04 18:46:00|6656.4|6653.6|6655.8|6653|6657.7|6653.9|6652.7|6647.6|330
1614883570000|2021-03-04 18:46:10|6656.4|6653.6|6654.9|6652.1|6656.9|6654.1|6653.4|6650.6|79
1614883580000|2021-03-04 18:46:20|6654.5|6651.7|6653.9|6651.1|6656.8|6654|6653.4|6650.6|105
1614883590000|2021-03-04 18:46:30|6654.5|6651.7|6652.5|6649.7|6654.5|6651.7|6652.5|6649.7|193
1614883600000|2021-03-04 18:46:40|6652.1|6649.3|6653|6650.2|6653.9|6651.1|6651.5|6648.7|56
1614883610000|2021-03-04 18:46:50|6652.5|6649.7|6654.3|6651.5|6657.3|6654.5|6652.5|6649.7|62
1614883620000|2021-03-04 18:47:00|6654.7|6651.9|6660.3|6657.5|6660.3|6657.5|6653.9|6651.1|37
1614883630000|2021-03-04 18:47:10|6660.7|6657.9|6661.3|6658.5|6662.4|6659.6|6660.5|6657.7|84
1614883640000|2021-03-04 18:47:20|6661.7|6658.9|6660.9|6658.1|6662.4|6659.6|6660.6|6657.8|63
1614883650000|2021-03-04 18:47:30|6660.4|6657.6|6661.3|6658.5|6661.9|6659.1|6658.9|6656.1|52
1614883660000|2021-03-04 18:47:40|6660.9|6658.1|6661.9|6659.1|6662.1|6659.3|6659.9|6657.1|89
1614883670000|2021-03-04 18:47:50|6661.5|6658.7|6659.6|6656.8|6662.4|6659.6|6659.6|6656.8|55
1614883680000|2021-03-04 18:48:00|6657.9|6655.1|6657.4|6654.6|6659.1|6656.3|6657.1|6654.3|63
1614883690000|2021-03-04 18:48:10|6656.2|6653.4|6654.5|6651.7|6657|6654.2|6653.9|6651.1|24
1614883700000|2021-03-04 18:48:20|6653.5|6650.7|6655.5|6652.7|6655.5|6652.7|6652.9|6650.1|25
1614883710000|2021-03-04 18:48:30|6655.4|6652.6|6653.5|6650.7|6655.9|6653.1|6653.5|6650.7|20
1614883720000|2021-03-04 18:48:40|6654|6651.2|6656.9|6654.1|6656.9|6654.1|6653.6|6650.8|14
1614883730000|2021-03-04 18:48:50|6656.5|6653.7|6657.5|6654.7|6658.9|6656.1|6656.5|6653.7|15
1614883740000|2021-03-04 18:49:00|6657.4|6654.6|6661.7|6658.9|6663|6660.2|6657.4|6654.6|44
1614883750000|2021-03-04 18:49:10|6661.1|6658.3|6663.1|6660.3|6663.9|6661.1|6660.1|6657.1|43
1614883760000|2021-03-04 18:49:20|6662.9|6660.1|6662.1|6659.3|6663.4|6660.6|6661.6|6658.8|50
1614883770000|2021-03-04 18:49:30|6661.5|6658.7|6659.9|6657.1|6661.5|6658.7|6659.1|6656.3|48
1614883780000|2021-03-04 18:49:40|6659.5|6656.7|6662.9|6660.1|6666.3|6663.5|6659.5|6656.7|154
1614883790000|2021-03-04 18:49:50|6663.3|6660.5|6661.9|6659.1|6664.9|6662.1|6661.4|6658.6|21
1614883800000|2021-03-04 18:50:00|6661.4|6658.6|6661.3|6658.5|6662.4|6659.6|6660.4|6657.6|62
1614883810000|2021-03-04 18:50:10|6659.9|6657.1|6659.5|6656.7|6660.3|6657.5|6658.9|6656.1|34
1614883820000|2021-03-04 18:50:20|6659.9|6657.1|6659.9|6657.1|6660.4|6657.6|6658.4|6655.6|47
1614883830000|2021-03-04 18:50:30|6661.4|6658.6|6662.3|6659.5|6662.3|6659.5|6659.4|6656.6|45
1614883840000|2021-03-04 18:50:40|6663.3|6660.5|6662.8|6660|6663.8|6661|6661.3|6658.5|69
1614883850000|2021-03-04 18:50:50|6663.4|6660.6|6663.3|6660.5|6664.8|6662|6662.9|6660.1|41
1614883860000|2021-03-04 18:51:00|6662.9|6660.1|6661.3|6658.5|6663.3|6660.5|6660.4|6657.6|25
1614883870000|2021-03-04 18:51:10|6660.5|6657.7|6659.9|6657.1|6660.5|6657.7|6659.4|6656.6|43
1614883880000|2021-03-04 18:51:20|6660.3|6657.5|6661.9|6659.1|6662.9|6660.1|6659.4|6656.6|27
1614883890000|2021-03-04 18:51:30|6661.3|6658.5|6661.3|6658.5|6661.4|6658.6|6660.4|6657.6|13
1614883900000|2021-03-04 18:51:40|6660.9|6658.1|6661.3|6658.5|6662.3|6659.5|6660.9|6658.1|9
1614883910000|2021-03-04 18:51:50|6660.4|6657.6|6660.3|6657.5|6662.3|6659.5|6659.9|6657.1|35
1614883920000|2021-03-04 18:52:00|6659.9|6657.1|6657.8|6655|6659.9|6657.1|6655.9|6653.1|25
1614883930000|2021-03-04 18:52:10|6657.9|6655.1|6656.9|6654.1|6657.9|6655.1|6655.4|6652.6|21
1614883940000|2021-03-04 18:52:20|6656.8|6654|6657.8|6655|6658.6|6655.3|6656.3|6653.5|23
1614883950000|2021-03-04 18:52:30|6657.6|6654.8|6654.4|6651.6|6658.3|6655.5|6654.4|6651.6|65
1614883960000|2021-03-04 18:52:40|6654.3|6651.5|6654.3|6651.5|6654.3|6651.5|6652.8|6650|21
1614883970000|2021-03-04 18:52:50|6654.6|6651.8|6655.4|6652.6|6655.6|6652.8|6652.9|6650.1|16
1614883980000|2021-03-04 18:53:00|6655.3|6652.5|6654.3|6651.5|6655.3|6652.5|6653.3|6650.5|55
1614883990000|2021-03-04 18:53:10|6654.8|6652|6654.3|6651.5|6656.8|6654|6654.3|6651.5|35
1614884000000|2021-03-04 18:53:20|6653.6|6650.8|6652.3|6649.5|6653.6|6650.8|6651.5|6648.7|84
1614884010000|2021-03-04 18:53:30|6652.8|6650|6657.3|6654.5|6657.6|6654.8|6651.4|6648.6|141
1614884020000|2021-03-04 18:53:40|6658.8|6656|6659.8|6657|6659.8|6657|6656.3|6653.5|48
1614884030000|2021-03-04 18:53:50|6659.3|6656.5|6662.9|6660.1|6662.9|6660.1|6659.3|6656.5|89
1614884040000|2021-03-04 18:54:00|6663.3|6660.5|6666|6663.2|6666|6663.2|6662.9|6660.1|39
1614884050000|2021-03-04 18:54:10|6665.6|6662.8|6677.3|6674.5|6680.3|6677.5|6665.6|6662.8|165
1614884060000|2021-03-04 18:54:20|6678|6675.2|6680.9|6678.1|6682.6|6679.8|6677.9|6675.1|270
1614884070000|2021-03-04 18:54:30|6680.8|6678|6673.9|6671.1|6680.9|6678.1|6671.3|6668.5|53
1614884080000|2021-03-04 18:54:40|6673.3|6670.5|6671.9|6669.1|6673.9|6671.1|6670.9|6668.1|65
1614884090000|2021-03-04 18:54:50|6671.3|6668.5|6672.5|6669.7|6674.3|6671.5|6670.3|6667.5|54
1614884100000|2021-03-04 18:55:00|6672.3|6669.5|6664.3|6661.5|6672.3|6669.5|6662.6|6659.8|115
1614884110000|2021-03-04 18:55:10|6663.9|6661.1|6667.3|6664.5|6667.4|6664.6|6660.8|6658|43
1614884120000|2021-03-04 18:55:20|6666.8|6664|6670.4|6667.6|6671.9|6669.1|6665.5|6662.7|64
1614884130000|2021-03-04 18:55:30|6670|6667.2|6670.3|6667.5|6671.9|6669.1|6666.4|6663.6|44
1614884140000|2021-03-04 18:55:40|6670.4|6667.6|6670.3|6667.5|6673|6669.6|6670.3|6667.5|36
1614884150000|2021-03-04 18:55:50|6670.6|6667.8|6670.6|6667.8|6672.9|6670|6668.3|6665.5|22
1614884160000|2021-03-04 18:56:00|6670.3|6667.5|6672.3|6669.5|6672.9|6670.1|6669.9|6667.1|17
1614884170000|2021-03-04 18:56:10|6671.9|6669.1|6667.3|6664.5|6672.8|6670|6667.3|6664.5|58
1614884180000|2021-03-04 18:56:20|6668|6665.2|6667.3|6664.5|6668.4|6665.6|6666.1|6663.3|20
1614884190000|2021-03-04 18:56:30|6666.8|6664|6667.6|6664.8|6667.8|6665|6666.3|6663.5|13
1614884200000|2021-03-04 18:56:40|6667.3|6664.5|6669.3|6666.5|6670.1|6667.3|6666.8|6664|18
1614884210000|2021-03-04 18:56:50|6668.6|6665.8|6670.6|6667.8|6671.3|6668.5|6667.6|6664.8|21
1614884220000|2021-03-04 18:57:00|6670.3|6667.5|6673.9|6671.1|6675.1|6672.3|6670.3|6667.5|147
1614884230000|2021-03-04 18:57:10|6673.8|6671|6676.6|6673.8|6677.1|6674.3|6672.3|6669.5|130
1614884240000|2021-03-04 18:57:20|6676.1|6673.3|6676|6673.2|6677.3|6674.5|6675.6|6672.8|37
1614884250000|2021-03-04 18:57:30|6676.1|6673.3|6673.6|6670.8|6677.1|6674.3|6672.6|6669.8|182
1614884260000|2021-03-04 18:57:40|6672.6|6669.8|6672.3|6669.5|6673.3|6670.5|6671.3|6668.5|41
1614884270000|2021-03-04 18:57:50|6672.6|6669.8|6674|6671.2|6674.8|6672|6671.6|6668.8|342
1614884280000|2021-03-04 18:58:00|6674.4|6671.6|6675|6672.2|6675.4|6672.6|6673|6670.2|41
1614884290000|2021-03-04 18:58:10|6674.6|6671.8|6674.5|6671.7|6676.8|6674|6674|6671.2|41
1614884300000|2021-03-04 18:58:20|6674.6|6671.8|6674|6671.2|6674.6|6671.8|6672.1|6669.3|30
1614884310000|2021-03-04 18:58:30|6673.6|6670.8|6675.1|6672.3|6676|6673.2|6673.5|6670.7|26
1614884320000|2021-03-04 18:58:40|6675.9|6673.1|6676|6673.2|6676.5|6673.7|6675.6|6672.8|21
1614884330000|2021-03-04 18:58:50|6676.9|6674.1|6676.5|6673.7|6677.4|6674.6|6675.6|6672.8|27
1614884340000|2021-03-04 18:59:00|6676.6|6673.8|6672|6669.2|6676.6|6673.8|6671.1|6668.3|187
1614884350000|2021-03-04 18:59:10|6672.1|6669.3|6671.6|6668.8|6673.9|6671.1|6671|6668.2|35
1614884360000|2021-03-04 18:59:20|6671.1|6668.3|6671.6|6668.8|6673.9|6671.1|6671|6668.2|37
1614884370000|2021-03-04 18:59:30|6671.5|6668.7|6668.6|6665.8|6671.5|6668.7|6668|6665.2|21
1614884380000|2021-03-04 18:59:40|6668.3|6665.5|6666.5|6663.7|6669.3|6666.5|6666|6663.2|24
1614884390000|2021-03-04 18:59:50|6666|6663.2|6664|6661.2|6666|6663.2|6663|6660.2|49
1614884400000|2021-03-04 19:00:00|6663.4|6660.6|6665|6662.2|6667|6664.2|6663|6660.2|105
1614884410000|2021-03-04 19:00:10|6664.6|6661.8|6663.4|6660.6|6665.4|6662.6|6662.4|6659.6|28
1614884420000|2021-03-04 19:00:20|6663|6660.2|6661|6658.2|6663|6660.2|6659.6|6656.8|69
1614884430000|2021-03-04 19:00:30|6660.6|6657.8|6659|6656.2|6661|6658.2|6658.6|6655.8|54
1614884440000|2021-03-04 19:00:40|6659.6|6656.8|6657.6|6654.8|6659.6|6656.8|6657.6|6654.8|11
1614884450000|2021-03-04 19:00:50|6658|6655.2|6656.9|6654.1|6658.6|6655.8|6656.6|6653.8|31
1614884460000|2021-03-04 19:01:00|6656.6|6653.8|6653.6|6650.8|6657|6654.2|6653.1|6650.3|104
1614884470000|2021-03-04 19:01:10|6653.1|6650.3|6652.1|6649.3|6653.6|6650.8|6652.1|6649.3|34
1614884480000|2021-03-04 19:01:20|6652|6649.2|6648.6|6645.8|6653.1|6650.3|6648.1|6645.3|142
1614884490000|2021-03-04 19:01:30|6649|6646.2|6650|6647.2|6651.6|6648.8|6648.1|6645.3|207
1614884500000|2021-03-04 19:01:40|6649.6|6646.8|6649.5|6646.7|6650.5|6647.7|6649.1|6646.3|85
1614884510000|2021-03-04 19:01:50|6649.6|6646.8|6646|6643.2|6650|6647.2|6646|6643.2|87
1614884520000|2021-03-04 19:02:00|6646.1|6643.3|6641.6|6638.8|6648.6|6645.2|6640|6637.2|299
1614884530000|2021-03-04 19:02:10|6642|6639.2|6637|6634.2|6642|6639.2|6634.6|6631.8|579
1614884540000|2021-03-04 19:02:20|6637.5|6634.7|6633.6|6630.8|6638|6635.2|6632|6629.2|84
1614884550000|2021-03-04 19:02:30|6634|6631.2|6632.6|6629.8|6634.1|6631.3|6632.1|6629.3|161
1614884560000|2021-03-04 19:02:40|6632.1|6629.3|6626.1|6623.3|6632.6|6629.8|6625.6|6622.8|112
1614884570000|2021-03-04 19:02:50|6626.9|6624.1|6628|6625.2|6628|6625.2|6624.1|6621.3|177
1614884580000|2021-03-04 19:03:00|6628.1|6625.3|6630.5|6627.7|6633.8|6631|6628|6625.2|157
1614884590000|2021-03-04 19:03:10|6630.4|6627.6|6632|6629.2|6632.6|6629.8|6628|6625.2|188
1614884600000|2021-03-04 19:03:20|6632.4|6629.6|6635.6|6632.8|6636|6633.2|6632|6629.2|96
1614884610000|2021-03-04 19:03:30|6636|6633.2|6637|6634.2|6637.1|6634.3|6635.1|6632.3|89
1614884620000|2021-03-04 19:03:40|6636.1|6633.3|6635.6|6632.8|6636.6|6633.8|6632.3|6629.5|78
1614884630000|2021-03-04 19:03:50|6635.9|6633.1|6640.5|6637.7|6640.5|6637.7|6635.9|6633.1|99
1614884640000|2021-03-04 19:04:00|6640.1|6637.3|6639|6636.2|6640.1|6637.3|6639|6636.2|87
1614884650000|2021-03-04 19:04:10|6638.9|6636.1|6639|6636.2|6639.1|6636.3|6638.9|6636.1|131
1614884660000|2021-03-04 19:04:20|6639.1|6636.3|6637.6|6634.8|6639.1|6636.3|6636.9|6634.1|163
1614884670000|2021-03-04 19:04:30|6637.3|6634.5|6631|6628.2|6637.8|6635|6630.6|6627.8|148
1614884680000|2021-03-04 19:04:40|6630.3|6627.5|6628.4|6625.6|6631.4|6628.6|6627.4|6624.6|102
1614884690000|2021-03-04 19:04:50|6628|6625.2|6629.1|6626.3|6629.1|6626.3|6626.6|6623.8|61
1614884700000|2021-03-04 19:05:00|6629.3|6626.5|6626.4|6623.6|6630.5|6627.7|6626.4|6623.6|190
1614884710000|2021-03-04 19:05:10|6626|6623.2|6629.8|6627|6631.9|6629.1|6624.5|6621.7|651
1614884720000|2021-03-04 19:05:20|6629.4|6626.6|6629.4|6626.6|6631.5|6628.7|6629.4|6626.6|45
1614884730000|2021-03-04 19:05:30|6629.8|6627|6635.4|6632.6|6636.8|6634|6629.8|6627|176
1614884740000|2021-03-04 19:05:40|6634.8|6632|6631.2|6628.4|6636.4|6633.6|6629.9|6627.1|76
1614884750000|2021-03-04 19:05:50|6630.8|6628|6630.9|6628.1|6633.8|6631|6629.9|6627.1|88
1614884760000|2021-03-04 19:06:00|6631.7|6628.9|6633.8|6631|6633.8|6631|6631.7|6628.9|47
1614884770000|2021-03-04 19:06:10|6634.7|6631.9|6639.8|6637|6640.3|6637.5|6633.4|6630.6|56
1614884780000|2021-03-04 19:06:20|6639.4|6636.6|6639.4|6636.6|6639.8|6637|6635|6632.2|127
1614884790000|2021-03-04 19:06:30|6639.2|6636.4|6638.8|6636|6639.8|6637|6638.8|6636|30
1614884800000|2021-03-04 19:06:40|6639.4|6636.6|6640.8|6638|6640.8|6638|6638.8|6636|63
1614884810000|2021-03-04 19:06:50|6641.9|6639.1|6633.4|6630.6|6641.9|6639.1|6633.4|6630.6|201
1614884820000|2021-03-04 19:07:00|6632.8|6630|6633.4|6630.6|6634.4|6631.6|6631.4|6628.6|70
1614884830000|2021-03-04 19:07:10|6632.8|6630|6635.4|6632.6|6636.4|6633.6|6631.8|6629|41
1614884840000|2021-03-04 19:07:20|6635|6632.2|6632|6629.2|6636.4|6633.6|6631.4|6628.6|105
1614884850000|2021-03-04 19:07:30|6632.6|6629.8|6629.9|6627.1|6633.4|6630.6|6629.4|6626.6|51
1614884860000|2021-03-04 19:07:40|6629.4|6626.6|6631.4|6628.6|6632.7|6629.9|6629.1|6626.3|108
1614884870000|2021-03-04 19:07:50|6631.8|6629|6631.1|6628.3|6632.9|6630.1|6630|6627.2|52
1614884880000|2021-03-04 19:08:00|6630.9|6628.1|6632|6629.2|6632.4|6629.6|6630.4|6627.6|74
1614884890000|2021-03-04 19:08:10|6631.8|6629|6630.5|6627.7|6631.8|6629|6629.9|6627.1|47
1614884900000|2021-03-04 19:08:20|6630.4|6627.6|6629.5|6626.7|6631.4|6628.6|6628.5|6625.7|226
1614884910000|2021-03-04 19:08:30|6629.4|6626.6|6631|6628.2|6631.4|6628.6|6629|6626.2|73
1614884920000|2021-03-04 19:08:40|6632|6629.2|6634.4|6631.6|6634.4|6631.6|6630.5|6627.7|93
1614884930000|2021-03-04 19:08:50|6634.9|6632.1|6636.6|6633.8|6638.5|6635.7|6634.5|6631.7|22
1614884940000|2021-03-04 19:09:00|6636.4|6633.6|6637|6634.2|6638|6635.2|6635|6632.2|51
1614884950000|2021-03-04 19:09:10|6636.9|6634.1|6642.9|6640.1|6643.9|6641.1|6636.9|6634.1|203
1614884960000|2021-03-04 19:09:20|6643.8|6641|6641|6638.2|6644.8|6642|6638.9|6636.1|69
1614884970000|2021-03-04 19:09:30|6641.4|6638.6|6641.5|6638.7|6641.9|6639.1|6639.9|6637.1|59
1614884980000|2021-03-04 19:09:40|6641.4|6638.6|6643.8|6641|6645.9|6643.1|6641.4|6638.6|122
1614884990000|2021-03-04 19:09:50|6643.4|6640.6|6643|6640.2|6643.4|6640.6|6639.6|6636.8|115
1614885000000|2021-03-04 19:10:00|6642.6|6639.8|6643.1|6640.3|6643.1|6640.3|6641.1|6638.3|95
1614885010000|2021-03-04 19:10:10|6643|6640.2|6643.9|6641.1|6648.6|6645.8|6643|6640.2|85
1614885020000|2021-03-04 19:10:20|6643.5|6640.7|6644.4|6641.6|6647.4|6644.6|6642|6639.2|315
1614885030000|2021-03-04 19:10:30|6644.9|6642.1|6644.4|6641.6|6646.9|6644.1|6643.9|6641.1|94
1614885040000|2021-03-04 19:10:40|6644.8|6642|6646.3|6643.5|6646.4|6643.6|6643.9|6641.1|59
1614885050000|2021-03-04 19:10:50|6646.8|6644|6645.4|6642.6|6647.8|6645|6645.4|6642.6|28
1614885060000|2021-03-04 19:11:00|6645.8|6643|6643.9|6641.1|6645.8|6643|6641.8|6639|50
1614885070000|2021-03-04 19:11:10|6644.8|6642|6648.9|6646.1|6649.3|6646.5|6643.9|6641.1|72
1614885080000|2021-03-04 19:11:20|6648.8|6646|6652.8|6650|6652.8|6650|6648.4|6645.6|46
1614885090000|2021-03-04 19:11:30|6652.9|6650.1|6651.2|6648.4|6653.3|6650.5|6651.2|6648.4|99
1614885100000|2021-03-04 19:11:40|6650.8|6648|6656.7|6653.9|6656.7|6653.9|6649.9|6647.1|88
1614885110000|2021-03-04 19:11:50|6655.9|6653.1|6655.8|6653|6656.3|6653.5|6653.4|6650.6|33
1614885120000|2021-03-04 19:12:00|6656|6653.2|6658|6655.2|6658|6655.2|6654.3|6651.5|85
1614885130000|2021-03-04 19:12:10|6658.3|6655.5|6658.4|6655.6|6659.4|6656.6|6656.8|6654|63
1614885140000|2021-03-04 19:12:20|6658.8|6656|6657.3|6654.5|6658.8|6656|6655.9|6653.1|145
1614885150000|2021-03-04 19:12:30|6656.9|6654.1|6658.4|6655.6|6658.8|6656|6654.4|6651.6|170
1614885160000|2021-03-04 19:12:40|6658.8|6656|6658.9|6656.1|6661.2|6658.4|6658.8|6656|125
1614885170000|2021-03-04 19:12:50|6658.8|6656|6655.3|6652.5|6658.8|6656|6653.8|6651|75
1614885180000|2021-03-04 19:13:00|6655.8|6653|6656.8|6654|6657.9|6655.1|6655.3|6652.5|102
1614885190000|2021-03-04 19:13:10|6656.4|6653.6|6658.3|6655.5|6659.8|6657|6656.3|6653.5|40
1614885200000|2021-03-04 19:13:20|6657.9|6655.1|6655.4|6652.6|6657.9|6655.1|6654.8|6652|16
1614885210000|2021-03-04 19:13:30|6655.3|6652.5|6660.1|6657.3|6662.8|6660|6655|6652.2|184
1614885220000|2021-03-04 19:13:40|6659.8|6657|6663.1|6660.3|6664.8|6662|6658.8|6656|112
1614885230000|2021-03-04 19:13:50|6662.9|6660.1|6664.8|6662|6666.6|6663.8|6662.8|6660|220
1614885240000|2021-03-04 19:14:00|6664.9|6662.1|6664.8|6662|6666.1|6663.3|6664.8|6662|67
1614885250000|2021-03-04 19:14:10|6664.4|6661.6|6668.4|6665.6|6668.8|6666|6663.8|6661|88
1614885260000|2021-03-04 19:14:20|6667.9|6665.1|6664.9|6662.1|6669.4|6666.6|6664.9|6662.1|96
1614885270000|2021-03-04 19:14:30|6664.8|6662|6664.4|6661.6|6665.8|6663|6662.9|6660.1|104
1614885280000|2021-03-04 19:14:40|6663.9|6661.1|6671.9|6669.1|6671.9|6669.1|6661.9|6659.1|389
1614885290000|2021-03-04 19:14:50|6671.8|6669|6668.4|6665.6|6671.8|6669|6667.4|6664.6|114
1614885300000|2021-03-04 19:15:00|6668.8|6666|6663.5|6660.7|6668.8|6666|6662.6|6659.4|200
1614885310000|2021-03-04 19:15:10|6663|6660.2|6659.8|6657|6665.4|6662.6|6658.9|6656.1|163
1614885320000|2021-03-04 19:15:20|6659|6656.2|6657|6654.2|6659.8|6657|6657|6654.2|42
1614885330000|2021-03-04 19:15:30|6657.4|6654.6|6656|6653.2|6659|6656.2|6654.6|6651.8|69
1614885340000|2021-03-04 19:15:40|6655.6|6652.8|6655|6652.2|6657|6654.2|6654.1|6651.3|80
1614885350000|2021-03-04 19:15:50|6654.6|6651.8|6656|6653.2|6656|6653.2|6654|6651.2|18
1614885360000|2021-03-04 19:16:00|6656.8|6654|6658|6655.2|6659.5|6656.7|6655.6|6652.8|66
1614885370000|2021-03-04 19:16:10|6657.5|6654.7|6653.6|6650.8|6657.5|6654.7|6653.1|6650.3|117
1614885380000|2021-03-04 19:16:20|6653|6650.2|6656|6653.2|6656|6653.2|6653|6650.2|18
1614885390000|2021-03-04 19:16:30|6655.5|6652.7|6653|6650.2|6656|6653.2|6651|6648.2|75
1614885400000|2021-03-04 19:16:40|6653.5|6650.7|6652|6649.2|6653.5|6650.7|6651.1|6648.3|75
1614885410000|2021-03-04 19:16:50|6651.5|6648.7|6651|6648.2|6653.1|6650.3|6651|6648.2|84
1614885420000|2021-03-04 19:17:00|6651.1|6648.3|6652.1|6649.3|6653.6|6650.8|6651|6648.2|79
1614885430000|2021-03-04 19:17:10|6651.7|6648.9|6652|6649.2|6653.1|6650.3|6650.5|6647.7|71
1614885440000|2021-03-04 19:17:20|6651.6|6648.8|6647.6|6644.8|6651.6|6648.8|6647.6|6644.8|60
1614885450000|2021-03-04 19:17:30|6648|6645.2|6647.6|6644.8|6649.1|6646.3|6646.9|6644.1|95
1614885460000|2021-03-04 19:17:40|6648|6645.2|6646|6643.2|6648.1|6645.3|6644.1|6641.3|73
1614885470000|2021-03-04 19:17:50|6646.6|6643.8|6647.1|6644.3|6648.5|6645.7|6646|6643.2|68
1614885480000|2021-03-04 19:18:00|6646.6|6643.8|6648|6645.2|6649.6|6646.8|6646.6|6643.8|87
1614885490000|2021-03-04 19:18:10|6647.9|6645.1|6649.1|6646.3|6650|6647.2|6647.5|6644.7|38
1614885500000|2021-03-04 19:18:20|6648.6|6645.8|6649|6646.2|6650|6647.2|6647.1|6644.3|52
1614885510000|2021-03-04 19:18:30|6648.6|6645.8|6646|6643.2|6648.6|6645.8|6646|6643.2|25
1614885520000|2021-03-04 19:18:40|6646.2|6643.4|6647.6|6644.8|6648.1|6645.3|6644.6|6641.8|165
1614885530000|2021-03-04 19:18:50|6647.1|6644.3|6646.6|6643.8|6647.6|6644.8|6646.1|6643.3|25
1614885540000|2021-03-04 19:19:00|6647|6644.2|6644|6641.2|6647|6644.2|6641.6|6638.8|45
1614885550000|2021-03-04 19:19:10|6643.2|6640.4|6643.2|6640.4|6643.2|6640.4|6642.2|6639.4|167
1614885560000|2021-03-04 19:19:20|6642.2|6639.4|6646.7|6643.9|6646.7|6643.9|6641.4|6638.6|159
1614885570000|2021-03-04 19:19:30|6647.1|6644.3|6645.2|6642.4|6647.1|6644.3|6644.2|6641.4|74
1614885580000|2021-03-04 19:19:40|6645.4|6642.6|6643.4|6640.6|6645.4|6642.6|6642.9|6640.1|136
1614885590000|2021-03-04 19:19:50|6643.9|6641.1|6640.4|6637.6|6643.9|6641.1|6639.9|6637.1|107
1614885600000|2021-03-04 19:20:00|6640.2|6637.4|6639.4|6636.6|6644.7|6641.9|6639.4|6636.6|174
1614885610000|2021-03-04 19:20:10|6639.2|6636.4|6638.2|6635.4|6639.4|6636.6|6638.2|6635.4|170
1614885620000|2021-03-04 19:20:20|6638.7|6635.9|6635.2|6632.4|6639.2|6636.4|6634.7|6631.9|127
1614885630000|2021-03-04 19:20:30|6635.9|6633.1|6648.9|6646.1|6650.1|6647.3|6635.9|6633.1|190
1614885640000|2021-03-04 19:20:40|6648.2|6645.4|6651.2|6648.4|6652.1|6649.3|6647.2|6644.4|101
1614885650000|2021-03-04 19:20:50|6651.6|6648.8|6651.1|6648.3|6652.1|6649.3|6650.1|6647.3|70
1614885660000|2021-03-04 19:21:00|6651.2|6648.4|6648.6|6645.8|6652.1|6649.3|6645.9|6643.1|77
1614885670000|2021-03-04 19:21:10|6647.6|6644.8|6643.9|6641.1|6647.6|6644.8|6643.9|6641.1|75
1614885680000|2021-03-04 19:21:20|6643.4|6640.6|6642.2|6639.4|6643.7|6640.9|6639.4|6636.6|63
1614885690000|2021-03-04 19:21:30|6642.9|6640.1|6644.2|6641.4|6644.7|6641.9|6641.4|6638.6|26
1614885700000|2021-03-04 19:21:40|6643.9|6641.1|6646.2|6643.4|6646.2|6643.4|6642.5|6639.7|125
1614885710000|2021-03-04 19:21:50|6646.7|6643.9|6645.4|6642.6|6647.5|6644.7|6644.9|6642.1|65
1614885720000|2021-03-04 19:22:00|6645.2|6642.4|6645.9|6643.1|6646.9|6644.1|6644.9|6642.1|527
1614885730000|2021-03-04 19:22:10|6645.5|6642.7|6647.5|6644.7|6647.5|6644.7|6644.4|6641.6|520
1614885740000|2021-03-04 19:22:20|6647.4|6644.6|6646.1|6643.3|6647.5|6644.7|6645.5|6642.7|78
1614885750000|2021-03-04 19:22:30|6645.5|6642.7|6653.4|6650.6|6653.9|6651.1|6645.5|6642.7|114
1614885760000|2021-03-04 19:22:40|6653.5|6650.7|6653.8|6651|6653.8|6651|6649.6|6646.8|145
1614885770000|2021-03-04 19:22:50|6654|6651.2|6651.1|6648.3|6655.5|6652.7|6650.1|6647.3|123
1614885780000|2021-03-04 19:23:00|6650.8|6648|6654.5|6651.7|6654.8|6652|6650.5|6647.7|165
1614885790000|2021-03-04 19:23:10|6655.2|6652.4|6655|6652.2|6656.5|6653.7|6654.1|6651.3|144
1614885800000|2021-03-04 19:23:20|6654.5|6651.7|6652.5|6649.7|6656.5|6653.7|6651.7|6648.9|85
1614885810000|2021-03-04 19:23:30|6651.7|6648.9|6650.5|6647.7|6651.7|6648.9|6649.5|6646.7|79
1614885820000|2021-03-04 19:23:40|6650.1|6647.3|6646.1|6643.3|6652.3|6649.5|6645.7|6642.9|60
1614885830000|2021-03-04 19:23:50|6645.8|6643|6647.5|6644.7|6647.5|6644.7|6645.1|6642.3|186
1614885840000|2021-03-04 19:24:00|6647.1|6644.3|6651.5|6648.7|6652.3|6649.5|6646.6|6643.8|60
1614885850000|2021-03-04 19:24:10|6650.5|6647.7|6658.5|6655.7|6659.3|6656.5|6649.6|6646.8|405
1614885860000|2021-03-04 19:24:20|6658.1|6655.3|6657.5|6654.7|6658.1|6655.3|6653.1|6650.3|185
1614885870000|2021-03-04 19:24:30|6657.8|6655|6654.1|6651.3|6658.5|6655.7|6652.6|6649.8|96
1614885880000|2021-03-04 19:24:40|6653.7|6650.9|6658|6655.2|6658|6655.2|6651.1|6648.3|157
1614885890000|2021-03-04 19:24:50|6657.8|6655|6656.8|6654|6659.1|6656.2|6653.1|6650.3|194
1614885900000|2021-03-04 19:25:00|6656.5|6653.7|6659.1|6656.3|6660.5|6657.7|6656.3|6653.5|239
1614885910000|2021-03-04 19:25:10|6658.6|6655.8|6657.1|6654.3|6660.5|6657.7|6656.5|6653.7|83
1614885920000|2021-03-04 19:25:20|6656.7|6653.9|6655.5|6652.7|6658.5|6655.7|6653.1|6650.3|150
1614885930000|2021-03-04 19:25:30|6656|6653.2|6652.2|6649.4|6657.5|6654.7|6652.2|6649.4|61
1614885940000|2021-03-04 19:25:40|6652.5|6649.7|6646|6643.2|6654.5|6651.7|6645.1|6642.3|120
1614885950000|2021-03-04 19:25:50|6645.7|6642.9|6652.5|6649.7|6652.5|6649.7|6645.1|6642.3|156
1614885960000|2021-03-04 19:26:00|6652.6|6649.8|6650.1|6647.3|6653.5|6650.7|6648.1|6645.3|92
1614885970000|2021-03-04 19:26:10|6649.7|6646.9|6655|6652.2|6656.1|6653.3|6649.6|6646.8|56
1614885980000|2021-03-04 19:26:20|6655.1|6652.3|6659.5|6656.7|6659.5|6656.7|6654.7|6651.9|171
1614885990000|2021-03-04 19:26:30|6659.1|6656.3|6666.5|6663.7|6666.5|6663.7|6659.1|6656.3|73
1614886000000|2021-03-04 19:26:40|6666.1|6663.3|6669.6|6666.8|6672.1|6669.3|6666.1|6663.3|172
1614886010000|2021-03-04 19:26:50|6670|6667.2|6666.8|6664|6670.6|6667.8|6665.5|6662.7|165
1614886020000|2021-03-04 19:27:00|6666.1|6663.3|6663.6|6660.8|6668.1|6665.3|6663.6|6660.8|69
1614886030000|2021-03-04 19:27:10|6663.5|6660.7|6663.1|6660.3|6663.6|6660.8|6661.6|6658.8|159
1614886040000|2021-03-04 19:27:20|6662.7|6659.9|6666.1|6663.3|6666.1|6663.3|6661.6|6658.8|236
1614886050000|2021-03-04 19:27:30|6666.5|6663.7|6667.1|6664.3|6670.5|6667.7|6665.6|6662.8|181
1614886060000|2021-03-04 19:27:40|6667.6|6664.8|6660.1|6657.3|6667.6|6664.8|6660.1|6657.3|177
1614886070000|2021-03-04 19:27:50|6659.6|6656.8|6655.3|6652.5|6659.6|6656.8|6655.1|6652.3|156
1614886080000|2021-03-04 19:28:00|6655.6|6652.8|6660.2|6657.4|6661.8|6659|6655.1|6652.3|1115
1614886090000|2021-03-04 19:28:10|6660.3|6657.5|6657.2|6654.4|6661.2|6658.4|6655.1|6652.3|606
1614886100000|2021-03-04 19:28:20|6657.1|6654.3|6661.8|6659|6665.2|6662.4|6657.1|6654.3|370
1614886110000|2021-03-04 19:28:30|6661.3|6658.5|6660|6657.2|6661.3|6658.5|6657.8|6655|296
1614886120000|2021-03-04 19:28:40|6660.1|6657.3|6660|6657.2|6662.6|6659.8|6659.6|6656.8|287
1614886130000|2021-03-04 19:28:50|6659.5|6656.7|6664|6661.2|6664.5|6661.7|6659.5|6656.7|213
1614886140000|2021-03-04 19:29:00|6664.1|6661.3|6667|6664.2|6667.9|6665.1|6661.5|6658.7|408
1614886150000|2021-03-04 19:29:10|6667.1|6664.3|6668|6665.2|6668.1|6665.3|6665.1|6662.3|186
1614886160000|2021-03-04 19:29:20|6667.6|6664.8|6669.1|6666.3|6670|6667.2|6666.1|6663.3|430
1614886170000|2021-03-04 19:29:30|6669|6666.2|6668.1|6665.3|6669|6666.2|6666.1|6663.3|1352
1614886180000|2021-03-04 19:29:40|6667.9|6665.1|6664.1|6661.3|6667.9|6665.1|6663.1|6660.3|1322
1614886190000|2021-03-04 19:29:50|6664|6661.2|6663.7|6660.9|6664.9|6662.1|6662.9|6660.1|145
1614886200000|2021-03-04 19:30:00|6663.6|6660.8|6661.4|6658.6|6663.7|6660.9|6658.4|6655.6|373
1614886210000|2021-03-04 19:30:10|6661.1|6658.3|6659.9|6657.1|6661.7|6658.9|6659.9|6657.1|129
1614886220000|2021-03-04 19:30:20|6659.4|6656.6|6657.9|6655.1|6659.4|6656.6|6657.4|6654.6|82
1614886230000|2021-03-04 19:30:30|6657.7|6654.9|6657.7|6654.9|6657.9|6655.1|6656.9|6654.1|45
1614886240000|2021-03-04 19:30:40|6657|6654.2|6654.7|6651.9|6657|6654.2|6654.7|6651.9|59
1614886250000|2021-03-04 19:30:50|6654.4|6651.6|6649.4|6646.6|6654.4|6651.6|6649.4|6646.6|196
1614886260000|2021-03-04 19:31:00|6648.7|6645.9|6646.4|6643.6|6649.9|6647.1|6646.4|6643.6|145
1614886270000|2021-03-04 19:31:10|6646.9|6644.1|6646.4|6643.6|6646.9|6644.1|6645.4|6642.6|83
1614886280000|2021-03-04 19:31:20|6646.7|6643.9|6645.4|6642.6|6646.7|6643.9|6645|6642.2|204
1614886290000|2021-03-04 19:31:30|6645.6|6642.8|6641.4|6638.6|6645.6|6642.8|6640.6|6637.8|121
1614886300000|2021-03-04 19:31:40|6642|6639.2|6641|6638.2|6642|6639.2|6639|6636.2|96
1614886310000|2021-03-04 19:31:50|6641.4|6638.6|6643.4|6640.6|6644|6641.2|6641.4|6638.6|64
1614886320000|2021-03-04 19:32:00|6643|6640.2|6644.5|6641.7|6644.5|6641.7|6643|6640.2|25
1614886330000|2021-03-04 19:32:10|6644.9|6642.1|6649|6646.2|6649.4|6646.6|6644.4|6641.6|44
1614886340000|2021-03-04 19:32:20|6649.9|6647.1|6649.6|6646.8|6651.4|6648.6|6648.6|6645.8|20
1614886350000|2021-03-04 19:32:30|6649.5|6646.7|6653|6650.2|6654|6651.2|6649|6646.2|29
1614886360000|2021-03-04 19:32:40|6653.5|6650.7|6648.6|6645.8|6653.5|6650.7|6648|6645.2|69
1614886370000|2021-03-04 19:32:50|6649|6646.2|6648.6|6645.8|6649|6646.2|6648.6|6645.8|2
1614886380000|2021-03-04 19:33:00|6649|6646.2|6648|6645.2|6649|6646.2|6647.1|6644.3|58
1614886390000|2021-03-04 19:33:10|6646.5|6643.7|6648|6645.2|6648|6645.2|6646.5|6643.7|33
1614886400000|2021-03-04 19:33:20|6648.5|6645.7|6648.1|6645.3|6649.4|6646.6|6648.1|6645.3|27
1614886410000|2021-03-04 19:33:30|6648|6645.2|6649.6|6646.8|6651|6648.2|6648|6645.2|105
1614886420000|2021-03-04 19:33:40|6650|6647.2|6649.5|6646.7|6651|6648.2|6649|6646.2|38
1614886430000|2021-03-04 19:33:50|6649|6646.2|6649.5|6646.7|6649.9|6647.1|6649|6646.2|64
1614886440000|2021-03-04 19:34:00|6649.4|6646.6|6648|6645.2|6649.4|6646.6|6648|6645.2|31
1614886450000|2021-03-04 19:34:10|6648.1|6645.3|6649|6646.2|6649.4|6646.6|6648|6645.2|60
1614886460000|2021-03-04 19:34:20|6649.4|6646.6|6649|6646.2|6651|6648.2|6648.6|6645.8|8
1614886470000|2021-03-04 19:34:30|6649.4|6646.6|6650.6|6647.8|6650.6|6647.8|6648.6|6645.8|15
1614886480000|2021-03-04 19:34:40|6651|6648.2|6650.6|6647.8|6651.4|6648.6|6650.6|6647.8|3
1614886490000|2021-03-04 19:34:50|6651|6648.2|6652.6|6649.8|6652.6|6649.8|6651|6648.2|26
1614886500000|2021-03-04 19:35:00|6652|6649.2|6656.6|6653.8|6656.6|6653.8|6652|6649.2|32
1614886510000|2021-03-04 19:35:10|6656.1|6653.3|6658.4|6655.6|6658.5|6655.7|6656|6653.2|50
1614886520000|2021-03-04 19:35:20|6658|6655.2|6659.9|6657.1|6659.9|6657.1|6657.1|6654.3|11
1614886530000|2021-03-04 19:35:30|6660|6657.2|6660|6657.2|6660|6657.2|6659.6|6656.8|7
1614886540000|2021-03-04 19:35:40|6661|6658.2|6663|6660.2|6663.6|6660.8|6661|6658.2|13
1614886550000|2021-03-04 19:35:50|6662.2|6659.4|6659.6|6656.8|6662.2|6659.4|6659.4|6656.6|46
1614886560000|2021-03-04 19:36:00|6659.4|6656.6|6661.6|6658.8|6661.6|6658.8|6659.4|6656.6|14
1614886570000|2021-03-04 19:36:10|6661|6658.2|6662.6|6659.8|6662.6|6659.8|6660.4|6657.6|10
1614886580000|2021-03-04 19:36:20|6663|6660.2|6664|6661.2|6664|6661.2|6663|6660.2|35
1614886590000|2021-03-04 19:36:30|6663.7|6660.9|6663.6|6660.8|6664|6661.2|6663|6660.2|141
1614886600000|2021-03-04 19:36:40|6663.4|6660.6|6661|6658.2|6663.4|6660.6|6660.1|6657.3|18
1614886610000|2021-03-04 19:36:50|6661.5|6658.7|6662.6|6659.8|6662.6|6659.8|6661.5|6658.7|14
1614886620000|2021-03-04 19:37:00|6662.4|6659.6|6659.4|6656.6|6662.4|6659.6|6657.5|6654.7|81
1614886630000|2021-03-04 19:37:10|6659|6656.2|6654.6|6651.8|6659|6656.2|6654.4|6651.6|7
1614886640000|2021-03-04 19:37:20|6655|6652.2|6653.4|6650.6|6655|6652.2|6652|6649.2|31
1614886650000|2021-03-04 19:37:30|6653|6650.2|6652.6|6649.8|6654|6651.2|6652.6|6649.8|9
1614886660000|2021-03-04 19:37:40|6652.1|6649.3|6652.4|6649.6|6653.4|6650.6|6652|6649.2|6
1614886670000|2021-03-04 19:37:50|6652.6|6649.8|6653.4|6650.6|6653.4|6650.6|6652.5|6649.7|2
1614886680000|2021-03-04 19:38:00|6653|6650.2|6651|6648.2|6653|6650.2|6651|6648.2|82
1614886690000|2021-03-04 19:38:10|6650|6647.2|6649.4|6646.6|6650.4|6647.6|6649.4|6646.6|25
1614886700000|2021-03-04 19:38:20|6649.5|6646.7|6650.7|6647.9|6650.7|6647.9|6647.1|6644.3|57
1614886710000|2021-03-04 19:38:30|6650.9|6648.1|6649.5|6646.7|6651|6648.2|6649|6646.2|19
1614886720000|2021-03-04 19:38:40|6650|6647.2|6650|6647.2|6650|6647.2|6649|6646.2|24
1614886730000|2021-03-04 19:38:50|6649.6|6646.8|6650.9|6648.1|6651.7|6648.9|6649.6|6646.8|9
1614886740000|2021-03-04 19:39:00|6650.5|6647.7|6650.9|6648.1|6652|6649.2|6650.5|6647.7|46
1614886750000|2021-03-04 19:39:10|6650.5|6647.7|6650.9|6648.1|6650.9|6648.1|6650|6647.2|9
1614886760000|2021-03-04 19:39:20|6651.1|6648.3|6652.4|6649.6|6652.4|6649.6|6650.6|6647.8|4
1614886770000|2021-03-04 19:39:30|6652|6649.2|6652.4|6649.6|6652.4|6649.6|6651.6|6648.8|4
1614886780000|2021-03-04 19:39:40|6652.6|6649.8|6652.4|6649.6|6652.6|6649.8|6652|6649.2|1
1614886790000|2021-03-04 19:39:50|6652|6649.2|6652.4|6649.6|6652.4|6649.6|6652|6649.2|0
1614886800000|2021-03-04 19:40:00|6652.5|6649.7|6652.1|6649.3|6653|6650.2|6651.2|6648.4|11
1614886810000|2021-03-04 19:40:10|6652.6|6649.8|6655.6|6652.8|6655.6|6652.8|6652.6|6649.8|17
1614886820000|2021-03-04 19:40:20|6655.1|6652.3|6654.6|6651.8|6656.5|6653.7|6653.6|6650.8|26
1614886830000|2021-03-04 19:40:30|6655|6652.2|6654.6|6651.8|6655.5|6652.7|6654.6|6651.8|6
1614886840000|2021-03-04 19:40:40|6654.1|6651.3|6652.9|6650.1|6654.1|6651.3|6651.6|6648.8|1
1614886850000|2021-03-04 19:40:50|6653|6650.2|6655.4|6652.6|6655.4|6652.6|6653|6650.2|4
1614886860000|2021-03-04 19:41:00|6655.7|6652.9|6657|6654.2|6657|6654.2|6655.7|6652.9|1
1614886870000|2021-03-04 19:41:10|6656.6|6653.8|6657|6654.2|6657|6654.2|6656.6|6653.8|3
1614886880000|2021-03-04 19:41:20|6656.1|6653.3|6657.7|6654.9|6657.7|6654.9|6656.1|6653.3|4
1614886890000|2021-03-04 19:41:30|6658|6655.2|6656.6|6653.8|6658|6655.2|6656.6|6653.8|10
1614886900000|2021-03-04 19:41:40|6658.9|6656.1|6660|6657.2|6661|6658.2|6658.9|6656.1|67
1614886910000|2021-03-04 19:41:50|6660.5|6657.7|6661|6658.2|6661|6658.2|6660.5|6657.7|3
1614886920000|2021-03-04 19:42:00|6660.6|6657.8|6660.4|6657.6|6661|6658.2|6660|6657.2|2
1614886930000|2021-03-04 19:42:10|6661|6658.2|6660.4|6657.6|6661|6658.2|6660.4|6657.6|1
1614886940000|2021-03-04 19:42:20|6661|6658.2|6662.4|6659.6|6662.4|6659.6|6660.6|6657.8|10
1614886950000|2021-03-04 19:42:30|6662|6659.2|6661.4|6658.6|6662|6659.2|6661|6658.2|6
1614886960000|2021-03-04 19:42:40|6662|6659.2|6661.6|6658.8|6662|6659.2|6661.6|6658.8|3
1614886970000|2021-03-04 19:42:50|6661.5|6658.7|6662.5|6659.7|6662.5|6659.7|6661|6658.2|8
1614886980000|2021-03-04 19:43:00|6662.6|6659.8|6663|6660.2|6663.4|6660.6|6661.6|6658.8|53
1614886990000|2021-03-04 19:43:10|6663.5|6660.7|6663.4|6660.6|6663.6|6660.8|6663|6660.2|5
1614887000000|2021-03-04 19:43:20|6663.2|6660.4|6662|6659.2|6663.6|6660.8|6661.6|6658.8|32
1614887010000|2021-03-04 19:43:30|6663|6660.2|6666|6663.2|6667.4|6664.6|6662|6659.2|85
1614887020000|2021-03-04 19:43:40|6665.7|6662.9|6666|6663.2|6666.4|6663.6|6664.6|6661.8|26
1614887030000|2021-03-04 19:43:50|6665.1|6662.3|6667.5|6664.7|6667.5|6664.7|6665|6662.2|35
1614887040000|2021-03-04 19:44:00|6666.6|6663.8|6667.9|6665.1|6667.9|6665.1|6666.6|6663.8|29
1614887050000|2021-03-04 19:44:10|6667.5|6664.7|6666.6|6663.8|6667.5|6664.7|6666.6|6663.8|4
1614887060000|2021-03-04 19:44:20|6666.1|6663.3|6666|6663.2|6666.1|6663.3|6665.1|6662.3|7
1614887070000|2021-03-04 19:44:30|6666.2|6663.4|6670.4|6667.6|6670.4|6667.6|6666.2|6663.4|30
1614887080000|2021-03-04 19:44:40|6670|6667.2|6672|6669.2|6672|6669.2|6670|6667.2|41
1614887090000|2021-03-04 19:44:50|6672.7|6669.9|6676.6|6673.8|6677|6674.2|6672.6|6669.8|45
1614887100000|2021-03-04 19:45:00|6676.5|6673.7|6675|6672.2|6676.5|6673.7|6674.6|6671.8|26
1614887110000|2021-03-04 19:45:10|6675.4|6672.6|6674|6671.2|6677.5|6674.7|6674|6671.2|41
1614887120000|2021-03-04 19:45:20|6673.7|6670.9|6673|6670.2|6673.7|6670.9|6672|6669.2|51
1614887130000|2021-03-04 19:45:30|6673.3|6670.5|6672.2|6669.4|6674|6671.2|6672.2|6669.4|25
1614887140000|2021-03-04 19:45:40|6671.6|6668.8|6669.6|6666.8|6672|6669.2|6669.6|6666.8|18
1614887150000|2021-03-04 19:45:50|6669|6666.2|6668.3|6665.5|6669.3|6666.5|6667.6|6664.8|8
1614887160000|2021-03-04 19:46:00|6668.6|6665.8|6667.3|6664.5|6668.6|6665.8|6667|6664.2|5
1614887170000|2021-03-04 19:46:10|6667|6664.2|6668.8|6666|6669|6666.2|6665|6662.2|65
1614887180000|2021-03-04 19:46:20|6669|6666.2|6669.3|6666.5|6669.8|6667|6669|6666.2|41
1614887190000|2021-03-04 19:46:30|6669.8|6667|6671|6668.2|6671.3|6668.5|6669.8|6667|0
1614887200000|2021-03-04 19:46:40|6670.3|6667.5|6669|6666.2|6670.3|6667.5|6668.6|6665.8|1
1614887220000|2021-03-04 19:47:00|6669.2|6666.4|6671|6668.2|6671|6668.2|6668.6|6665.8|22
1614887230000|2021-03-04 19:47:10|6671.5|6668.7|6674|6671.2|6674.5|6671.7|6671.5|6668.7|27
1614887240000|2021-03-04 19:47:20|6674.2|6671.4|6675|6672.2|6675|6672.2|6674.2|6671.4|24
1614887250000|2021-03-04 19:47:30|6672.6|6669.8|6672.8|6670|6672.8|6670|6672|6669.2|38
1614887260000|2021-03-04 19:47:40|6672|6669.2|6674|6671.2|6674|6671.2|6672|6669.2|32
1614887270000|2021-03-04 19:47:50|6673.6|6670.8|6674|6671.2|6674.3|6671.5|6673|6670.2|4
1614887280000|2021-03-04 19:48:00|6673.6|6670.8|6674|6671.2|6676|6673.2|6673.6|6670.8|15
1614887290000|2021-03-04 19:48:10|6674.3|6671.5|6675|6672.2|6675|6672.2|6674.3|6671.5|25
1614887300000|2021-03-04 19:48:20|6675.3|6672.5|6680|6677.2|6680|6677.2|6675.3|6672.5|42
1614887310000|2021-03-04 19:48:30|6679.3|6676.5|6680.6|6677.8|6680.6|6677.8|6679.3|6676.5|19
1614887320000|2021-03-04 19:48:40|6681|6678.2|6680|6677.2|6681|6678.2|6679.6|6676.8|4
1614887330000|2021-03-04 19:48:50|6680.2|6677.4|6680.3|6677.5|6681|6678.2|6680|6677.2|7
1614887340000|2021-03-04 19:49:00|6680.5|6677.7|6680.8|6678|6681.3|6678.5|6680|6677.2|12
1614887350000|2021-03-04 19:49:10|6680|6677.2|6680.5|6677.7|6680.8|6678|6680|6677.2|29
1614887360000|2021-03-04 19:49:20|6680.2|6677.4|6681|6678.2|6681.5|6678.7|6680.1|6677.3|14
1614887370000|2021-03-04 19:49:30|6680.6|6677.8|6682|6679.2|6682.3|6679.5|6680.1|6677.3|25
1614887380000|2021-03-04 19:49:40|6681.6|6678.8|6683.8|6681|6683.8|6681|6680.2|6677.4|132
1614887390000|2021-03-04 19:49:50|6684|6681.2|6684|6681.2|6685|6682.2|6684|6681.2|33
1614887400000|2021-03-04 19:50:00|6683.8|6681|6680.3|6677.5|6683.8|6681|6676.6|6673.8|103
1614887410000|2021-03-04 19:50:10|6680|6677.2|6681.3|6678.5|6681.7|6678.9|6679.6|6676.8|13
1614887420000|2021-03-04 19:50:20|6681.6|6678.8|6676.6|6673.8|6681.6|6678.8|6676.6|6673.8|10
1614887430000|2021-03-04 19:50:30|6676.5|6673.7|6679|6676.2|6679|6676.2|6675.6|6672.8|3
1614887440000|2021-03-04 19:50:40|6678.2|6675.4|6678|6675.2|6678.2|6675.4|6676.6|6673.8|8
1614887450000|2021-03-04 19:50:50|6679.5|6676.7|6681.6|6678.8|6682|6679.2|6679.5|6676.7|6
1614887460000|2021-03-04 19:51:00|6682|6679.2|6683.3|6680.5|6683.3|6680.5|6679.6|6676.8|13
1614887470000|2021-03-04 19:51:10|6683.5|6680.7|6684.3|6681.5|6685|6682.2|6683.5|6680.7|4
1614887480000|2021-03-04 19:51:20|6684|6681.2|6683.6|6680.8|6684|6681.2|6683.6|6680.8|7
1614887490000|2021-03-04 19:51:30|6684|6681.2|6684.3|6681.5|6684.3|6681.5|6684|6681.2|1
1614887500000|2021-03-04 19:51:40|6684|6681.2|6684.7|6681.9|6684.7|6681.9|6683.3|6680.5|10
1614887510000|2021-03-04 19:51:50|6685.1|6682.3|6685.3|6682.5|6686.3|6683.5|6685|6682.2|4
1614887520000|2021-03-04 19:52:00|6684.6|6681.8|6685.3|6682.5|6685.3|6682.5|6684.6|6681.8|2
1614887530000|2021-03-04 19:52:10|6685.1|6682.3|6685.3|6682.5|6686.3|6683.5|6685|6682.2|20
1614887540000|2021-03-04 19:52:20|6685|6682.2|6686.3|6683.5|6687.3|6684.5|6685|6682.2|24
1614887550000|2021-03-04 19:52:30|6686.8|6684|6686.3|6683.5|6686.8|6684|6685.3|6682.5|11
1614887560000|2021-03-04 19:52:40|6686|6683.2|6685.6|6682.8|6686|6683.2|6684.6|6681.8|4
1614887570000|2021-03-04 19:52:50|6685.3|6682.5|6687|6684.2|6687|6684.2|6684.3|6681.5|63
1614887580000|2021-03-04 19:53:00|6686.8|6684|6684.3|6681.5|6687|6684.2|6684.3|6681.5|6
1614887590000|2021-03-04 19:53:10|6684.8|6682|6684.3|6681.5|6684.8|6682|6684.3|6681.5|33
1614887600000|2021-03-04 19:53:20|6684|6681.2|6684.8|6682|6684.8|6682|6683|6680.2|18
1614887610000|2021-03-04 19:53:30|6686|6683.2|6686.3|6683.5|6686.7|6683.9|6686|6683.2|4
1614887620000|2021-03-04 19:53:40|6686|6683.2|6686.8|6684|6686.8|6684|6685.8|6683|12
1614887630000|2021-03-04 19:53:50|6687.3|6684.5|6687.8|6685|6687.8|6685|6687.3|6684.5|15
1614887640000|2021-03-04 19:54:00|6688|6685.2|6687.3|6684.5|6688|6685.2|6686.6|6683.8|29
1614887650000|2021-03-04 19:54:10|6688|6685.2|6688|6685.2|6688.1|6685.3|6687.3|6684.5|56
1614887660000|2021-03-04 19:54:20|6687.8|6685|6687.3|6684.5|6687.8|6685|6687|6684.2|6
1614887670000|2021-03-04 19:54:30|6687.7|6684.9|6690.3|6687.5|6690.8|6688|6687.5|6684.7|46
1614887680000|2021-03-04 19:54:40|6690|6687.2|6690.8|6688|6693.8|6691|6690|6687.2|80
1614887690000|2021-03-04 19:54:50|6690.3|6687.5|6688.8|6686|6692|6689.2|6687.6|6684.8|47
1614887700000|2021-03-04 19:55:00|6689.2|6686.4|6695.3|6692.5|6695.5|6692.7|6689.2|6686.4|91
1614887710000|2021-03-04 19:55:10|6695|6692.2|6695|6692.2|6698.3|6695.5|6695|6692.2|26
1614887720000|2021-03-04 19:55:20|6695.3|6692.5|6693|6690.2|6695.5|6692.7|6692.5|6689.7|21
1614887730000|2021-03-04 19:55:30|6693.3|6690.5|6692.8|6690|6693.3|6690.5|6691.5|6688.7|16
1614887740000|2021-03-04 19:55:40|6693|6690.2|6695|6692.2|6695.3|6692.5|6693|6690.2|31
1614887750000|2021-03-04 19:55:50|6695.3|6692.5|6696.3|6693.5|6696.3|6693.5|6694.5|6691.7|4
1614887760000|2021-03-04 19:56:00|6696|6693.2|6693.8|6691|6696|6693.2|6693.8|6691|35
1614887770000|2021-03-04 19:56:10|6692.3|6689.5|6692.1|6689.3|6693|6690.2|6691.6|6688.8|10
1614887780000|2021-03-04 19:56:20|6692|6689.2|6692|6689.2|6693.3|6690.5|6691.6|6688.8|26
1614887790000|2021-03-04 19:56:30|6691.6|6688.8|6691|6688.2|6691.6|6688.8|6691|6688.2|5
1614887800000|2021-03-04 19:56:40|6690.6|6687.8|6688.2|6685.4|6690.6|6687.8|6688.1|6685.3|27
1614887810000|2021-03-04 19:56:50|6687.7|6684.9|6687.8|6685|6689|6686.2|6686.6|6683.8|18
1614887820000|2021-03-04 19:57:00|6688.6|6685.8|6686|6683.2|6688.8|6686|6686|6683.2|22
1614887830000|2021-03-04 19:57:10|6685.6|6682.8|6685|6682.2|6686|6683.2|6684.6|6681.8|9
1614887840000|2021-03-04 19:57:20|6684.6|6681.8|6685|6682.2|6685|6682.2|6684.6|6681.8|9
1614887850000|2021-03-04 19:57:30|6685.3|6682.5|6686.6|6683.8|6687.3|6684.5|6685.3|6682.5|26
1614887860000|2021-03-04 19:57:40|6686|6683.2|6686|6683.2|6686|6683.2|6686|6683.2|14
1614887870000|2021-03-04 19:57:50|6686.7|6683.9|6687.3|6684.5|6687.3|6684.5|6686.7|6683.9|7
1614887880000|2021-03-04 19:58:00|6688|6685.2|6691.3|6688.5|6691.8|6689|6688|6685.2|89
1614887890000|2021-03-04 19:58:10|6691.8|6689|6693.3|6690.5|6693.3|6690.5|6691.3|6688.5|24
1614887900000|2021-03-04 19:58:20|6693|6690.2|6693.3|6690.5|6693.3|6690.5|6692.3|6689.5|10
1614887910000|2021-03-04 19:58:30|6694.3|6691.5|6694.5|6691.7|6694.8|6692|6693.3|6690.5|3
1614887920000|2021-03-04 19:58:40|6694|6691.2|6695.3|6692.5|6695.3|6692.5|6693.3|6690.5|80
1614887930000|2021-03-04 19:58:50|6694.8|6692|6694.3|6691.5|6695.7|6692.9|6694.3|6691.5|11
1614887940000|2021-03-04 19:59:00|6694.8|6692|6696.7|6693.9|6697.8|6695|6694.3|6691.5|53
1614887950000|2021-03-04 19:59:10|6696.3|6693.5|6697.7|6694.9|6697.7|6694.9|6695.7|6692.9|17
1614887960000|2021-03-04 19:59:20|6696.8|6694|6697.7|6694.9|6697.7|6694.9|6696.8|6694|14
1614887970000|2021-03-04 19:59:30|||||||||49
1614887980000|2021-03-04 19:59:40|6698.1|6695.3|6695.3|6692.5|6698.1|6695.3|6695.3|6692.5|12
1614887990000|2021-03-04 19:59:50|6695.7|6692.9|6694.3|6691.5|6695.7|6692.9|6694.3|6691.5|1
1614888000000|2021-03-04 20:00:00|6695.1|6692.3|6698.2|6695.4|6698.2|6695.4|6694.3|6691.5|17
1614888010000|2021-03-04 20:00:10|6697.8|6695|6699.3|6696.5|6699.7|6696.9|6697.7|6694.9|18
1614888020000|2021-03-04 20:00:20|6699|6696.2|6699.6|6696.8|6699.6|6696.8|6698.3|6695.5|5
1614888030000|2021-03-04 20:00:30|6699.7|6696.9|6700.7|6697.9|6701.2|6698.4|6699.7|6696.9|23
1614888040000|2021-03-04 20:00:40|6700|6697.2|6700.2|6697.4|6700.7|6697.9|6698.7|6695.9|97
1614888050000|2021-03-04 20:00:50|6700.1|6697.3|6699.6|6696.8|6700.7|6697.9|6698.7|6695.9|13
1614888060000|2021-03-04 20:01:00|6699.7|6696.9|6699.7|6696.9|6700.7|6697.9|6699.2|6696.4|21
1614888070000|2021-03-04 20:01:10|6700.7|6697.9|6700.7|6697.9|6701.1|6698.3|6700.3|6697.5|24
1614888080000|2021-03-04 20:01:20|6701.3|6698.5|6703.1|6700.3|6703.2|6700.4|6700.7|6697.9|4
1614888090000|2021-03-04 20:01:30|6703.6|6700.8|6704.1|6701.3|6704.1|6701.3|6702.7|6699.9|16
1614888100000|2021-03-04 20:01:40|6703.7|6700.9|6704.1|6701.3|6705.3|6702.5|6703.7|6700.9|6
1614888110000|2021-03-04 20:01:50|6703.7|6700.9|6704.7|6701.9|6704.7|6701.9|6703.7|6700.9|27
1614888120000|2021-03-04 20:02:00|6705.1|6702.3|6705.7|6702.9|6706.1|6703.3|6704.7|6701.9|16
1614888130000|2021-03-04 20:02:10|6705.9|6703.1|6707.7|6704.9|6708.3|6705.5|6705.9|6703.1|44
1614888140000|2021-03-04 20:02:20|6707.3|6704.5|6705.3|6702.5|6707.3|6704.5|6705.2|6702.4|5
1614888150000|2021-03-04 20:02:30|6704.9|6702.1|6706.3|6703.5|6706.7|6703.9|6703.3|6700.5|4
1614888160000|2021-03-04 20:02:40|6706.7|6703.9|6705.3|6702.5|6706.7|6703.9|6705.3|6702.5|3
1614888170000|2021-03-04 20:02:50|6704.9|6702.1|6705.7|6702.9|6705.8|6703|6704.8|6702|6
1614888180000|2021-03-04 20:03:00|6706.7|6703.9|6707.2|6704.4|6707.2|6704.4|6706.3|6703.5|11
1614888190000|2021-03-04 20:03:10|6706.7|6703.9|6706.6|6703.8|6706.7|6703.9|6706.2|6703.4|2
1614888200000|2021-03-04 20:03:20|6706.7|6703.9|6706.7|6703.9|6707.3|6704.5|6706.7|6703.9|18
1614888210000|2021-03-04 20:03:30|6705.3|6702.5|6704.3|6701.5|6705.3|6702.5|6704.3|6701.5|7
1614888220000|2021-03-04 20:03:40|6704.7|6701.9|6705.3|6702.5|6706.1|6703.3|6703.8|6701|37
1614888230000|2021-03-04 20:03:50|6705.7|6702.9|6706.2|6703.4|6707.7|6704.9|6705.7|6702.9|12
1614888240000|2021-03-04 20:04:00|6706.7|6703.9|6706.7|6703.9|6707.1|6704.3|6706.7|6703.9|17
1614888250000|2021-03-04 20:04:10|6707.2|6704.4|6707.3|6704.5|6708.7|6705.9|6706.7|6703.9|11
1614888260000|2021-03-04 20:04:20|6706.7|6703.9|6706.7|6703.9|6707.2|6704.4|6706.7|6703.9|2
1614888270000|2021-03-04 20:04:30|6707.1|6704.3|6702.7|6699.9|6707.1|6704.3|6702.7|6699.9|14
1614888280000|2021-03-04 20:04:40|6703.1|6700.3|6702.7|6699.9|6703.7|6700.9|6702.7|6699.9|21
1614888290000|2021-03-04 20:04:50|6703.1|6700.3|6700.1|6697.3|6703.1|6700.3|6700.1|6697.3|27
1614888300000|2021-03-04 20:05:00|6700.7|6697.9|6700.7|6697.9|6702.1|6699.3|6700.7|6697.9|8
1614888310000|2021-03-04 20:05:10|6700.8|6698|6701.3|6698.5|6701.7|6698.9|6700.8|6698|1
1614888320000|2021-03-04 20:05:20|6700.7|6697.9|6703.1|6700.3|6703.7|6700.9|6700.7|6697.9|12
1614888330000|2021-03-04 20:05:30|6703.3|6700.5|6705.3|6702.5|6705.7|6702.9|6703.3|6700.5|1
1614888340000|2021-03-04 20:05:40|6705.7|6702.9|6707.3|6704.5|6708.1|6705.3|6705.7|6702.9|41
1614888350000|2021-03-04 20:05:50|6706.7|6703.9|6706.7|6703.9|6707.2|6704.4|6706.7|6703.9|5
1614888360000|2021-03-04 20:06:00|6706.3|6703.5|6704.3|6701.5|6707.1|6704.3|6704.3|6701.5|3
1614888370000|2021-03-04 20:06:10|6704.7|6701.9|6705.6|6702.8|6705.6|6702.8|6704.7|6701.9|1
1614888380000|2021-03-04 20:06:20|6705.2|6702.4|6703.7|6700.9|6705.2|6702.4|6703.3|6700.5|5
1614888390000|2021-03-04 20:06:30|6703.6|6700.8|6701.2|6698.4|6703.6|6700.8|6701.2|6698.4|10
1614888400000|2021-03-04 20:06:40|6700.6|6697.8|6699.7|6696.9|6700.7|6697.9|6698.8|6696|8
1614888410000|2021-03-04 20:06:50|6700.1|6697.3|6699.6|6696.8|6701.1|6698.3|6699.6|6696.8|10
1614888420000|2021-03-04 20:07:00|6699.7|6696.9|6699.7|6696.9|6700.7|6697.9|6697.7|6694.9|6
1614888430000|2021-03-04 20:07:10|6699.3|6696.5|6699.3|6696.5|6700.1|6697.3|6699.1|6696.3|3
1614888440000|2021-03-04 20:07:20|6698.7|6695.9|6697.7|6694.9|6698.7|6695.9|6697.3|6694.5|1
1614888450000|2021-03-04 20:07:30|6697.3|6694.5|6696.7|6693.9|6698.2|6695.4|6696.7|6693.9|12
1614888460000|2021-03-04 20:07:40|6696.3|6693.5|6696.1|6693.3|6696.7|6693.9|6695.6|6692.8|21
1614888470000|2021-03-04 20:07:50|6696.7|6693.9|6691.2|6688.4|6696.7|6693.9|6691.2|6688.4|20
1614888480000|2021-03-04 20:08:00|6691.1|6688.3|6692.1|6689.3|6693|6690.2|6690.7|6687.9|12
1614888490000|2021-03-04 20:08:10|6693.1|6690.3|6691.1|6688.3|6693.6|6690.8|6691.1|6688.3|26
1614888500000|2021-03-04 20:08:20|6690.7|6687.9|6689.7|6686.9|6690.7|6687.9|6688.3|6685.5|13
1614888510000|2021-03-04 20:08:30|6688.9|6686.1|6688.6|6685.8|6689.1|6686.3|6687.2|6684.4|2
1614888520000|2021-03-04 20:08:40|6688.2|6685.4|6689.1|6686.3|6689.1|6686.3|6686.7|6683.9|16
1614888530000|2021-03-04 20:08:50|6688.3|6685.5|6684.9|6682.1|6688.3|6685.5|6684.9|6682.1|56
1614888540000|2021-03-04 20:09:00|6684.7|6681.9|6684.1|6681.3|6685.6|6682.8|6683.7|6680.9|27
1614888550000|2021-03-04 20:09:10|6684.7|6681.9|6684.1|6681.3|6685.1|6682.3|6683.7|6680.9|0
1614888560000|2021-03-04 20:09:20|6683.7|6680.9|6687.1|6684.3|6687.1|6684.3|6683.7|6680.9|2
1614888570000|2021-03-04 20:09:30|6687.3|6684.5|6686.9|6684.1|6688.1|6685.3|6686.7|6683.9|12
1614888580000|2021-03-04 20:09:40|6687.1|6684.3|6687.1|6684.3|6687.1|6684.3|6685.7|6682.9|5
1614888590000|2021-03-04 20:09:50|6686.7|6683.9|6686.1|6683.3|6686.7|6683.9|6684.7|6681.9|20
1614888600000|2021-03-04 20:10:00|6686.6|6683.8|6688.2|6685.4|6688.2|6685.4|6686.6|6683.8|32
1614888610000|2021-03-04 20:10:10|6687.7|6684.9|6688.2|6685.4|6688.2|6685.4|6686.7|6683.9|24
1614888620000|2021-03-04 20:10:20|6688.7|6685.9|6689.1|6686.3|6689.6|6686.8|6688.7|6685.9|20
1614888630000|2021-03-04 20:10:30|6688.7|6685.9|6691.6|6688.8|6691.6|6688.8|6688.7|6685.9|7
1614888640000|2021-03-04 20:10:40|6692.1|6689.3|6690.1|6687.3|6692.1|6689.3|6690.1|6687.3|11
1614888650000|2021-03-04 20:10:50|6690.6|6687.8|6690.1|6687.3|6690.6|6687.8|6689.7|6686.9|7
1614888660000|2021-03-04 20:11:00|6690.5|6687.7|6690.1|6687.3|6690.6|6687.8|6690.1|6687.3|2
1614888670000|2021-03-04 20:11:10|6689.6|6686.8|6687.7|6684.9|6689.6|6686.8|6687.7|6684.9|3
1614888680000|2021-03-04 20:11:20|6688.7|6685.9|6689.6|6686.8|6689.6|6686.8|6688.7|6685.9|4
1614888690000|2021-03-04 20:11:30|6688.7|6685.9|6691.1|6688.3|6691.2|6688.4|6688.7|6685.9|37
1614888700000|2021-03-04 20:11:40|6691.6|6688.8|6691.7|6688.9|6692.1|6689.3|6691.1|6688.3|2
1614888710000|2021-03-04 20:11:50|6692.1|6689.3|6692.1|6689.3|6693.7|6690.9|6691.3|6688.5|43
1614888720000|2021-03-04 20:12:00|6691.7|6688.9|6691.7|6688.9|6693.3|6689.9|6691.7|6688.9|4
1614888730000|2021-03-04 20:12:10|6691.1|6688.3|6691.7|6688.9|6691.7|6688.9|6691.1|6688.3|4
1614888740000|2021-03-04 20:12:20|6690.1|6687.3|6690.1|6687.3|6690.7|6687.9|6689.2|6686.4|8
1614888750000|2021-03-04 20:12:30|6689.7|6686.9|6687.7|6684.9|6690.1|6687.3|6687.7|6684.9|15
1614888760000|2021-03-04 20:12:40|6687.3|6684.5|6690.3|6687.5|6690.6|6687.8|6686.7|6683.9|81
1614888770000|2021-03-04 20:12:50|6689.8|6687|6690.7|6687.9|6690.7|6687.9|6687.3|6684.5|52
1614888780000|2021-03-04 20:13:00|6691.1|6688.3|6691.3|6688.5|6691.7|6688.9|6689.9|6687.1|7
1614888790000|2021-03-04 20:13:10|6690.3|6687.5|6690.2|6687.4|6690.7|6687.9|6690.2|6687.4|0
1614888800000|2021-03-04 20:13:20|6689.8|6687|6690.1|6687.3|6691.7|6688.9|6689.7|6686.9|9
1614888810000|2021-03-04 20:13:30|6690.3|6687.5|6689.7|6686.9|6690.7|6687.9|6689.7|6686.9|1
1614888820000|2021-03-04 20:13:40|6690.1|6687.3|6689.3|6686.5|6690.1|6687.3|6688.7|6685.9|1
1614888830000|2021-03-04 20:13:50|6689.7|6686.9|6690.7|6687.9|6691.1|6688.3|6689.7|6686.9|6
1614888840000|2021-03-04 20:14:00|6691.1|6688.3|6692.3|6689.5|6692.3|6689.5|6691.1|6688.3|3
1614888850000|2021-03-04 20:14:10|6691.9|6689.1|6690.7|6687.9|6692.3|6689.5|6690.7|6687.9|5
1614888860000|2021-03-04 20:14:20|6691.5|6688.7|6693.6|6690.8|6694.1|6691.3|6691.5|6688.7|36
1614888870000|2021-03-04 20:14:30|6694.2|6691.4|6692.7|6689.9|6694.2|6691.4|6692.7|6689.9|3
1614888880000|2021-03-04 20:14:40|6693.5|6690.7|6694.9|6692.1|6695.7|6692.9|6693.2|6690.4|1
1614888890000|2021-03-04 20:14:50|6694.3|6691.5|6694.3|6691.5|6694.7|6691.9|6693.7|6690.9|11
1614888900000|2021-03-04 20:15:00|6694.2|6691.4|6692.7|6689.9|6694.2|6691.4|6691.7|6688.9|2
1614888910000|2021-03-04 20:15:10|6692.3|6689.5|6694.7|6691.9|6694.7|6691.9|6692.3|6689.5|1
1614888920000|2021-03-04 20:15:20|6695.1|6692.3|6692.2|6689.4|6695.1|6692.3|6691.7|6688.9|12
1614888930000|2021-03-04 20:15:30|6691.7|6688.9|6692.1|6689.3|6692.1|6689.3|6691.3|6688.5|0
1614888940000|2021-03-04 20:15:40|6693|6690.2|6693.1|6690.3|6693.1|6690.3|6693|6690.2|0
1614888950000|2021-03-04 20:15:50|6692.3|6689.5|6692.7|6689.9|6692.7|6689.9|6692.3|6689.5|1
1614888960000|2021-03-04 20:16:00|6693.2|6690.4|6693.1|6690.3|6693.2|6690.4|6692.3|6689.5|2
1614888970000|2021-03-04 20:16:10|6692.7|6689.9|6692.3|6689.5|6693.1|6690.3|6692.3|6689.5|0
1614888980000|2021-03-04 20:16:20|6692.7|6689.9|6694.1|6691.3|6694.1|6691.3|6692.7|6689.9|2
1614888990000|2021-03-04 20:16:30|6693.3|6690.5|6695.3|6692.5|6697.1|6694.3|6693.3|6690.5|0
1614889000000|2021-03-04 20:16:40|6695.7|6692.9|6697.1|6694.3|6697.6|6694.8|6695.7|6692.9|0
1614889010000|2021-03-04 20:16:50|6696.7|6693.9|6694.3|6691.5|6697.1|6694.3|6694.3|6691.5|2
1614889020000|2021-03-04 20:17:00|6694.7|6691.9|6693.8|6691|6694.7|6691.9|6693.8|6691|1
1614889030000|2021-03-04 20:17:10|6694.2|6691.4|6697.5|6694.7|6698.3|6695.5|6694.2|6691.4|499
1614889040000|2021-03-04 20:17:20|6697.1|6694.3|6697.5|6694.7|6697.8|6695|6696.5|6693.7|4
1614889050000|2021-03-04 20:17:30|6697.8|6695|6697.8|6695|6697.8|6695|6697.5|6694.7|0
1614889060000|2021-03-04 20:17:40|6698.1|6695.3|6698.8|6696|6698.8|6696|6698.1|6695.3|103
1614889070000|2021-03-04 20:17:50|6698|6695.2|6698.8|6696|6698.8|6696|6698|6695.2|1
1614889080000|2021-03-04 20:18:00|6699|6696.2|6698.2|6695.4|6699.5|6696.7|6697.5|6694.7|69
1614889090000|2021-03-04 20:18:10|6698.5|6695.7|6699.5|6696.7|6699.5|6696.7|6698.5|6695.7|13
1614889100000|2021-03-04 20:18:20|6699.8|6697|6703.7|6700.9|6703.7|6700.9|6699.5|6696.7|95
1614889110000|2021-03-04 20:18:30|6703.6|6700.8|6702.8|6700|6704.8|6702|6702.8|6700|2
1614889120000|2021-03-04 20:18:40|6702.5|6699.7|6701.5|6698.7|6702.5|6699.7|6701.1|6698.3|3
1614889130000|2021-03-04 20:18:50|6701.1|6698.3|6702.3|6699.5|6702.3|6699.5|6700.1|6697.3|10
1614889140000|2021-03-04 20:19:00|6702.5|6699.7|6700.8|6698|6703.8|6701|6700.8|6698|24
1614889150000|2021-03-04 20:19:10|6701.3|6698.5|6699.8|6697|6701.8|6699|6699|6696.2|4
1614889160000|2021-03-04 20:19:20|6700|6697.2|6702.8|6700|6702.8|6700|6700|6697.2|32
1614889170000|2021-03-04 20:19:30|6702.5|6699.7|6701.8|6699|6702.8|6700|6701.8|6699|1
1614889180000|2021-03-04 20:19:40|6702.3|6699.5|6700.8|6698|6702.5|6699.7|6700.8|6698|2
1614889190000|2021-03-04 20:19:50|6701.5|6698.7|6700.8|6698|6701.5|6698.7|6700.5|6697.7|1
1614889200000|2021-03-04 20:20:00|6701.3|6698.5|6700.1|6697.3|6701.5|6698.7|6700.1|6697.3|6
1614889210000|2021-03-04 20:20:10|6699.5|6696.7|6696.3|6693.5|6699.5|6696.7|6695.8|6693|12
1614889220000|2021-03-04 20:20:20|6696|6693.2|6695.1|6692.3|6696|6693.2|6695.1|6692.3|0
1614889230000|2021-03-04 20:20:30|6695|6692.2|6696.8|6694|6697.8|6695|6695|6692.2|4
1614889240000|2021-03-04 20:20:40|6697.2|6694.4|6696.8|6694|6698.5|6695.7|6696.8|6694|1
1614889250000|2021-03-04 20:20:50|6696.5|6693.7|6696.8|6694|6696.8|6694|6695.8|6693|6
1614889260000|2021-03-04 20:21:00|6696.5|6693.7|6696.5|6693.7|6696.8|6694|6695.8|6693|6
1614889270000|2021-03-04 20:21:10|6696.1|6693.3|6696.5|6693.7|6696.5|6693.7|6695.1|6692.3|2
1614889280000|2021-03-04 20:21:20|6696.1|6693.3|6695.5|6692.7|6696.1|6693.3|6695.1|6692.3|20
1614889290000|2021-03-04 20:21:30|6695.1|6692.3|6695.5|6692.7|6695.5|6692.7|6694.6|6691.8|6
1614889300000|2021-03-04 20:21:40|6695.6|6692.8|6695.5|6692.7|6695.6|6692.8|6695.5|6692.7|14
1614889310000|2021-03-04 20:21:50|||||||||38
1614889320000|2021-03-04 20:22:00|6695.1|6692.3|6695.5|6692.7|6695.5|6692.7|6695.1|6692.3|20
1614889330000|2021-03-04 20:22:10|6695.4|6692.6|6694.7|6691.9|6695.8|6693|6694.7|6691.9|5
1614889340000|2021-03-04 20:22:20|6694.4|6691.6|6695.4|6692.6|6695.4|6692.6|6694.4|6691.6|130
1614889350000|2021-03-04 20:22:30|6693.6|6690.8|6693.4|6690.6|6693.6|6690.8|6692.4|6689.6|78
1614889360000|2021-03-04 20:22:40|6694.9|6692.1|6692.7|6689.9|6694.9|6692.1|6692.6|6689.8|65
1614889370000|2021-03-04 20:22:50|6693.1|6690.3|6692.8|6690|6693.4|6690.6|6692.8|6690|1
1614889380000|2021-03-04 20:23:00|6692.4|6689.6|6690.1|6687.3|6692.8|6690|6690.1|6687.3|16
1614889390000|2021-03-04 20:23:10|6689.4|6686.6|6689.4|6686.6|6689.4|6686.6|6688.6|6685.8|6
1614889400000|2021-03-04 20:23:20|6689.8|6687|6687.6|6684.8|6689.8|6687|6687.6|6684.8|9
1614889410000|2021-03-04 20:23:30|6687.4|6684.6|6687.4|6684.6|6687.4|6684.6|6687.1|6684.3|3
1614889420000|2021-03-04 20:23:40|6687.8|6685|6688.8|6686|6689.4|6686.6|6687.8|6685|2
1614889430000|2021-03-04 20:23:50|6688.4|6685.6|6684.1|6681.3|6688.8|6686|6684.1|6681.3|9
1614889440000|2021-03-04 20:24:00|6683.9|6681.1|6683.8|6681|6684.4|6681.6|6683.1|6680.3|20
1614889450000|2021-03-04 20:24:10|6684.7|6681.9|6687.1|6684.3|6688.1|6685.3|6684.7|6681.9|11
1614889460000|2021-03-04 20:24:20|6686.1|6683.3|6685.1|6682.3|6686.1|6683.3|6684.1|6681.2|34
1614889470000|2021-03-04 20:24:30|6685.6|6682.8|6684.1|6681.3|6685.6|6682.8|6683.6|6680.8|12
1614889480000|2021-03-04 20:24:40|6683.7|6680.9|6682.1|6679.3|6684.1|6681.3|6682.1|6679.3|16
1614889490000|2021-03-04 20:24:50|6682.4|6679.6|6682.9|6680.1|6683.4|6680.6|6682.4|6679.6|14
1614889500000|2021-03-04 20:25:00|6682.4|6679.6|6682.1|6679.3|6682.6|6679.8|6681.1|6678.3|64
1614889510000|2021-03-04 20:25:10|6681.4|6678.6|6680.4|6677.6|6681.4|6678.6|6680.4|6677.6|38
1614889520000|2021-03-04 20:25:20|6680.8|6678|6679.4|6676.6|6680.8|6678|6679.1|6676.3|3
1614889530000|2021-03-04 20:25:30|6679.8|6677|6680.8|6678|6680.8|6678|6679.8|6677|0
1614889540000|2021-03-04 20:25:40|6681.4|6678.6|6680.1|6677.3|6682.1|6679.3|6680.1|6677.3|18
1614889550000|2021-03-04 20:25:50|6680.4|6677.6|6680.8|6678|6680.8|6678|6680.4|6677.6|1
1614889560000|2021-03-04 20:26:00|6681.1|6678.3|6678.1|6675.3|6681.1|6678.3|6678.1|6675.3|41
1614889570000|2021-03-04 20:26:10|6678.4|6675.6|6677.6|6674.8|6678.4|6675.6|6677.6|6674.8|1
1614889580000|2021-03-04 20:26:20|6678.1|6675.3|6676.1|6673.3|6678.1|6675.3|6676.1|6673.3|8
1614889590000|2021-03-04 20:26:30|6676.4|6673.6|6677.1|6674.3|6677.4|6674.6|6676.1|6673.3|3
1614889600000|2021-03-04 20:26:40|6677.4|6674.6|6677.1|6674.3|6677.4|6674.6|6677.1|6674.3|4
1614889610000|2021-03-04 20:26:50|6677.4|6674.6|6679.9|6677.1|6679.9|6677.1|6677.4|6674.6|12
1614889620000|2021-03-04 20:27:00|6679.2|6676.4|6681.4|6678.6|6681.4|6678.6|6679.1|6676.3|4
1614889630000|2021-03-04 20:27:10|6681.1|6678.3|6680.1|6677.3|6681.1|6678.3|6680.1|6677.3|0
1614889640000|2021-03-04 20:27:20|6680.4|6677.6|6681.3|6678.5|6681.4|6678.6|6680.1|6677.3|26
1614889650000|2021-03-04 20:27:30|6681.4|6678.6|6681.8|6679|6681.8|6679|6681.4|6678.6|0
1614889660000|2021-03-04 20:27:40|6682.4|6679.6|6682.4|6679.6|6682.8|6680|6682.3|6679.5|7
1614889670000|2021-03-04 20:27:50|6683.3|6680.5|6683.9|6681.1|6684.4|6681.6|6683.3|6680.5|15
1614889680000|2021-03-04 20:28:00|6683.4|6680.6|6686.4|6683.6|6686.4|6683.6|6683.4|6680.6|7
1614889690000|2021-03-04 20:28:10|6686.8|6684|6687.4|6684.6|6687.4|6684.6|6686.4|6683.6|1
1614889700000|2021-03-04 20:28:20|6688.9|6684.9|6688.2|6685.4|6688.9|6685.4|6686.6|6683.8|203
1614889710000|2021-03-04 20:28:30|6687.8|6685|6689.8|6687|6690.2|6687.4|6687.8|6685|18
1614889720000|2021-03-04 20:28:40|6690.2|6687.4|6692.2|6689.4|6692.6|6689.8|6689.8|6687|231
1614889730000|2021-03-04 20:28:50|6691.6|6688.8|6695.1|6692.3|6695.1|6692.3|6691.6|6688.8|3
1614889740000|2021-03-04 20:29:00|6695.2|6692.4|6697.1|6694.3|6697.1|6694.3|6694.8|6692|14
1614889750000|2021-03-04 20:29:10|6697.2|6694.4|6698.2|6695.4|6698.2|6695.4|6697.2|6694.4|36
1614889760000|2021-03-04 20:29:20|6698.1|6695.3|6694.2|6691.4|6698.2|6695.4|6693.2|6690.4|41
1614889770000|2021-03-04 20:29:30|6694.3|6691.5|6697.2|6694.4|6697.2|6694.4|6694.3|6691.5|8
1614889780000|2021-03-04 20:29:40|6697.6|6694.8|6698.2|6695.4|6698.2|6695.4|6697.2|6694.4|27
1614889790000|2021-03-04 20:29:50|6698.6|6695.8|6698.6|6695.8|6699.1|6696.3|6698.6|6695.8|63
1614889800000|2021-03-04 20:30:00|6698.2|6695.4|6698.1|6695.3|6698.2|6695.4|6697.2|6694.4|71
1614889810000|2021-03-04 20:30:10|6698.2|6695.4|6699.2|6696.4|6699.2|6696.4|6697.6|6694.8|267
1614889820000|2021-03-04 20:30:20|6699.6|6696.8|6698.1|6695.3|6699.6|6696.8|6698.1|6695.3|171
1614889830000|2021-03-04 20:30:30|6698.7|6695.9|6699.2|6696.4|6699.2|6696.4|6698.7|6695.9|2
1614889840000|2021-03-04 20:30:40|6700.1|6697.3|6699.2|6696.4|6700.2|6697.4|6699.2|6696.4|23
1614889850000|2021-03-04 20:30:50|6700|6697.2|6700.8|6698|6700.8|6698|6700|6697.2|21
1614889860000|2021-03-04 20:31:00|6700.7|6697.9|6702.8|6700|6703.2|6700.4|6700.2|6697.4|13
1614889870000|2021-03-04 20:31:10|6703.6|6700.8|6703.2|6700.4|6703.6|6700.8|6702.2|6699.4|6
1614889880000|2021-03-04 20:31:20|6704|6701.2|6702.4|6699.6|6704.6|6701.8|6702.3|6699.5|126
1614889890000|2021-03-04 20:31:30|6702.3|6699.5|6702.4|6699.6|6702.4|6699.6|6702.3|6699.5|4
1614889900000|2021-03-04 20:31:40|6703.3|6700.5|6702.8|6700|6704.2|6701.4|6702.2|6699.4|91
1614889910000|2021-03-04 20:31:50|6703.3|6700.5|6703.4|6700.6|6703.8|6701|6702.9|6700.1|16
1614889920000|2021-03-04 20:32:00|6703.8|6701|6703.4|6700.6|6703.9|6701.1|6703.4|6700.6|32
1614889930000|2021-03-04 20:32:10|6703.8|6701|6704.4|6701.6|6704.4|6701.6|6703.8|6701|15
1614889940000|2021-03-04 20:32:20|6704.2|6701.4|6704.2|6701.4|6704.2|6701.4|6704.2|6701.4|8
1614889950000|2021-03-04 20:32:30|6704.3|6701.5|6705.2|6702.4|6705.2|6702.4|6704.2|6701.4|60
1614889960000|2021-03-04 20:32:40|6704.3|6701.5|6705.2|6702.4|6705.2|6702.4|6704.2|6701.4|3
1614889970000|2021-03-04 20:32:50|6706.2|6703.4|6704.1|6701.3|6706.2|6703.4|6704.1|6701.3|75
1614889980000|2021-03-04 20:33:00|6704.2|6701.4|6702.9|6700.1|6704.2|6701.4|6702.6|6699.8|179
1614889990000|2021-03-04 20:33:10|6702.6|6699.8|6704.8|6702|6705.2|6702.4|6702.6|6699.8|39
1614890000000|2021-03-04 20:33:20|6704.4|6701.6|6703.4|6700.6|6704.4|6701.6|6702.6|6699.8|33
1614890010000|2021-03-04 20:33:30|6703.1|6700.3|6703.8|6701|6703.8|6701|6703.1|6700.3|4
1614890020000|2021-03-04 20:33:40|6703.4|6700.6|6703.9|6701.1|6704.1|6701.3|6703.1|6700.3|4
1614890030000|2021-03-04 20:33:50|6704.4|6701.6|6704.4|6701.6|6704.4|6701.6|6704.3|6701.5|26
1614890040000|2021-03-04 20:34:00|6704.9|6702.1|6705.4|6702.6|6706.1|6703.3|6704.9|6702.1|16
1614890050000|2021-03-04 20:34:10|||||||||11
1614890060000|2021-03-04 20:34:20|6706.2|6703.4|6706.4|6703.6|6706.8|6704|6706.2|6703.4|5
1614890070000|2021-03-04 20:34:30|6707.4|6704.6|6706.4|6703.6|6707.4|6704.6|6706.4|6703.6|3
1614890080000|2021-03-04 20:34:40|6706.8|6704|6706.8|6704|6706.8|6704|6706.4|6703.6|3
1614890090000|2021-03-04 20:34:50|6707.2|6704.4|6706.4|6703.6|6707.4|6704.6|6706.4|6703.6|23
1614890100000|2021-03-04 20:35:00|6706.6|6703.8|6707.9|6705.1|6708.3|6705.5|6706.6|6703.8|16
1614890110000|2021-03-04 20:35:10|6707.6|6704.8|6707.9|6705.1|6708.1|6705.3|6707.6|6704.8|0
1614890120000|2021-03-04 20:35:20|6707.7|6704.9|6707.1|6704.3|6707.7|6704.9|6706.6|6703.8|3
1614890130000|2021-03-04 20:35:30|6706.7|6703.9|6706.1|6703.3|6706.7|6703.9|6705.6|6702.8|110
1614890140000|2021-03-04 20:35:40|6705.6|6702.8|6705.6|6702.8|6706.1|6703.3|6705.6|6702.8|7
1614890150000|2021-03-04 20:35:50|6705.4|6702.6|6703.6|6700.8|6705.4|6702.6|6703.6|6700.8|159
1614890160000|2021-03-04 20:36:00|6703.4|6700.6|6704.8|6702|6705.1|6702.3|6703.1|6700.3|48
1614890170000|2021-03-04 20:36:10|6704.4|6701.6|6703.4|6700.6|6704.4|6701.6|6703.4|6700.6|1
1614890180000|2021-03-04 20:36:20|6703.1|6700.3|6703.1|6700.3|6703.4|6700.6|6703.1|6700.3|1
1614890190000|2021-03-04 20:36:30|6703.4|6700.6|6702.6|6699.8|6703.4|6700.6|6702.6|6699.8|1
1614890200000|2021-03-04 20:36:40|6702.9|6700.1|6702.6|6699.8|6703.4|6700.6|6702.6|6699.8|4
1614890210000|2021-03-04 20:36:50|6701.8|6699|6697.4|6694.6|6701.8|6699|6697.1|6694.3|14
1614890220000|2021-03-04 20:37:00|6697.1|6694.3|6698.8|6696|6698.8|6696|6696.7|6693.9|8
1614890230000|2021-03-04 20:37:10|6698.4|6695.6|6700.1|6697.3|6700.1|6697.3|6698.1|6695.3|17
1614890240000|2021-03-04 20:37:20|6700.4|6697.6|6697.1|6694.3|6700.4|6697.6|6697.1|6694.3|5
1614890250000|2021-03-04 20:37:30|6696.6|6693.8|6698.1|6695.3|6698.1|6695.3|6696.6|6693.8|2
1614890260000|2021-03-04 20:37:40|6697.1|6694.3|6696.4|6693.6|6697.1|6694.3|6695.6|6692.8|9
1614890270000|2021-03-04 20:37:50|6696.8|6694|6697.4|6694.6|6698.1|6695.3|6696.8|6694|1
1614890280000|2021-03-04 20:38:00|6697.6|6694.8|6697.6|6694.8|6698.4|6695.6|6697.6|6694.8|1
1614890290000|2021-03-04 20:38:10|6697.1|6694.3|6696.6|6693.8|6697.1|6694.3|6696.6|6693.8|1
1614890300000|2021-03-04 20:38:20|6696|6693.2|6695.9|6693.1|6696|6693.2|6695.9|6693.1|1
1614890310000|2021-03-04 20:38:30|6696|6693.2|6695.5|6692.7|6696.4|6693.6|6695.5|6692.7|2
1614890330000|2021-03-04 20:38:50|6695.7|6692.9|6696.9|6694.1|6696.9|6694.1|6695.7|6692.9|14
1614890340000|2021-03-04 20:39:00|6698.4|6695.6|6698|6695.2|6698.4|6695.6|6698|6695.2|5
1614890350000|2021-03-04 20:39:10|6697|6694.2|6697.9|6695.1|6697.9|6695.1|6697|6694.2|1
1614890360000|2021-03-04 20:39:20|6698.8|6696|6699.4|6696.6|6699.9|6697.1|6698.8|6696|1
1614890370000|2021-03-04 20:39:30|6699|6696.2|6698.4|6695.6|6699.4|6696.6|6698.4|6695.6|2
1614890380000|2021-03-04 20:39:40|6698|6695.2|6698.8|6696|6698.9|6696.1|6698|6695.2|2
1614890400000|2021-03-04 20:40:00|6699|6696.2|6701|6698.2|6701.4|6698.6|6699|6696.2|5
1614890410000|2021-03-04 20:40:10|6701.4|6698.6|6701.4|6698.6|6701.4|6698.6|6701|6698.2|0
1614890420000|2021-03-04 20:40:20|6702|6699.2|6704.4|6701.6|6704.8|6702|6702|6699.2|15
1614890430000|2021-03-04 20:40:30|6704.8|6702|6703.8|6701|6704.8|6702|6703.4|6700.6|1
1614890440000|2021-03-04 20:40:40|6703.9|6701.1|6704.4|6701.6|6704.4|6701.6|6703.9|6701.1|0
1614890450000|2021-03-04 20:40:50|6704.5|6701.7|6704|6701.2|6704.9|6702.1|6704|6701.2|12
1614890470000|2021-03-04 20:41:10|6704.4|6701.6|6704|6701.2|6704.4|6701.6|6704|6701.2|4
1614890480000|2021-03-04 20:41:20|6703.2|6700.4|6703|6700.2|6703.2|6700.4|6702.3|6699.5|1
1614890490000|2021-03-04 20:41:30|6703.4|6700.6|6703|6700.2|6703.4|6700.6|6703|6700.2|0
1614890500000|2021-03-04 20:41:40|6703.4|6700.6|6703|6700.2|6704|6701.2|6703|6700.2|4
1614890510000|2021-03-04 20:41:50|6701.5|6698.7|6701|6698.2|6701.5|6698.7|6701|6698.2|3
1614890520000|2021-03-04 20:42:00|6700.7|6697.9|6701.4|6698.6|6701.4|6698.6|6700.4|6697.6|2
1614890530000|2021-03-04 20:42:10|6701|6698.2|6700.4|6697.6|6701|6698.2|6700|6697.2|2
1614890540000|2021-03-04 20:42:20|6700|6697.2|6698.4|6695.6|6700|6697.2|6698.4|6695.6|0
1614890550000|2021-03-04 20:42:30|6698|6695.2|6697|6694.2|6698.4|6695.6|6697|6694.2|2
1614890560000|2021-03-04 20:42:40|6696|6693.2|6696|6693.2|6696.4|6693.6|6695.4|6692.6|26
1614890570000|2021-03-04 20:42:50|6696.4|6693.6|6696|6693.2|6696.4|6693.6|6696|6693.2|1
1614890580000|2021-03-04 20:43:00|6696.4|6693.6|6697.4|6694.6|6697.4|6694.6|6696|6693.2|2
1614890590000|2021-03-04 20:43:10|6697|6694.2|6696.8|6694|6697.4|6694.6|6696.4|6693.6|3
1614890600000|2021-03-04 20:43:20|6697.4|6694.6|6697|6694.2|6697.4|6694.6|6697|6694.2|0
1614890610000|2021-03-04 20:43:30|6697.4|6694.6|6699|6696.2|6699.4|6696.6|6697|6694.2|3
1614890620000|2021-03-04 20:43:40|6699.4|6696.6|6699|6696.2|6699.4|6696.6|6699|6696.2|1
1614890630000|2021-03-04 20:43:50|6698|6695.2|6700.8|6698|6700.8|6698|6698|6695.2|0
1614890640000|2021-03-04 20:44:00|6700.9|6698.1|6701.4|6698.6|6701.4|6698.6|6700|6697.2|2
1614890650000|2021-03-04 20:44:10|6701|6698.2|6701.4|6698.6|6701.5|6698.7|6700.4|6697.6|12
1614890680000|2021-03-04 20:44:40|6700.4|6697.6|6701|6698.2|6701.4|6698.6|6700.4|6697.6|10
1614890690000|2021-03-04 20:44:50|6700.5|6697.7|6699|6696.2|6700.5|6697.7|6699|6696.2|2
1614890700000|2021-03-04 20:45:00|6699.4|6696.6|6699.8|6697|6699.8|6697|6698.9|6696.1|1
1614890710000|2021-03-04 20:45:10|6699.4|6696.6|6699.4|6696.6|6700.4|6697.6|6699|6696.2|2
1614890720000|2021-03-04 20:45:20|6699|6696.2|6699.4|6696.6|6699.4|6696.6|6699|6696.2|0
1614890730000|2021-03-04 20:45:30|6699.9|6697.1|6699.9|6697.1|6699.9|6697.1|6699.5|6696.7|2
1614890740000|2021-03-04 20:45:40|6700.3|6697.5|6701|6698.2|6701.8|6699|6700.3|6697.5|5
1614890750000|2021-03-04 20:45:50|6700.5|6697.7|6700.9|6698.1|6701|6698.2|6700|6697.2|5
1614890760000|2021-03-04 20:46:00|6701|6698.2|6699|6696.2|6701.4|6698.6|6699|6696.2|2
1614890770000|2021-03-04 20:46:10|6699.4|6696.6|6699.4|6696.6|6699.9|6697.1|6699.4|6696.6|0
1614890780000|2021-03-04 20:46:20|6699|6696.2|6695.9|6693.1|6699.8|6697|6695.9|6693.1|9
1614890790000|2021-03-04 20:46:30|6695.4|6692.6|6695.4|6692.6|6695.9|6693.1|6695|6692.2|9
1614890800000|2021-03-04 20:46:40|6696|6693.2|6696|6693.2|6696.8|6694|6696|6693.2|5
1614890810000|2021-03-04 20:46:50|6696.4|6693.6|6697.4|6694.6|6697.9|6695.1|6696|6693.2|3
1614890820000|2021-03-04 20:47:00|6697|6694.2|6700|6697.2|6700|6697.2|6697|6694.2|13
1614890830000|2021-03-04 20:47:10|6699.7|6696.9|6696.4|6693.6|6699.7|6696.9|6696.4|6693.6|5
1614890840000|2021-03-04 20:47:20|6696.5|6693.7|6698|6695.2|6698.4|6695.6|6696.5|6693.7|2
1614890850000|2021-03-04 20:47:30|6697.5|6694.7|6698|6695.2|6700|6697.2|6697.5|6694.7|5
1614890860000|2021-03-04 20:47:40|6697.7|6694.9|6695.4|6692.6|6697.7|6694.9|6695|6692.2|3
1614890870000|2021-03-04 20:47:50|6695|6692.2|6693.5|6690.7|6696.4|6693.6|6693.5|6690.7|33
1614890880000|2021-03-04 20:48:00|6693.2|6690.4|6692.4|6689.6|6693.4|6690.6|6692.4|6689.6|8
1614890890000|2021-03-04 20:48:10|6692.8|6690|6694.8|6692|6694.8|6692|6692.8|6690|11
1614890900000|2021-03-04 20:48:20|6695.4|6692.6|6697|6694.2|6698.4|6695.6|6695.4|6692.6|5
1614890910000|2021-03-04 20:48:30|6696.8|6694|6696.9|6694.1|6697|6694.2|6695.9|6693.1|15
1614890920000|2021-03-04 20:48:40|6696.4|6693.6|6696.4|6693.6|6697.9|6695.1|6696|6693.2|23
1614890930000|2021-03-04 20:48:50|6696.3|6693.5|6695.8|6693|6696.9|6694.1|6695.4|6692.6|37
1614890940000|2021-03-04 20:49:00|6695.9|6693.1|6697|6694.2|6697.9|6695.1|6695.9|6693.1|6
1614890950000|2021-03-04 20:49:10|6697.4|6694.6|6696.9|6694.1|6697.7|6694.9|6696.9|6694.1|1
1614890960000|2021-03-04 20:49:20|6697.8|6695|6697.4|6694.6|6698.3|6695.5|6697.4|6694.6|3
1614890970000|2021-03-04 20:49:30|6697|6694.2|6698.4|6695.6|6698.4|6695.6|6697|6694.2|5
1614890980000|2021-03-04 20:49:40|6698|6695.2|6696.8|6694|6698.8|6696|6696.8|6694|2
1614890990000|2021-03-04 20:49:50|6697.4|6694.6|6697|6694.2|6698.4|6695.6|6697|6694.2|20
1614891000000|2021-03-04 20:50:00|6696.8|6694|6697|6694.2|6698.8|6696|6696.8|6694|9
1614891010000|2021-03-04 20:50:10|6697.3|6694.5|6698.4|6695.6|6699.4|6696.6|6696.9|6694.1|25
1614891020000|2021-03-04 20:50:20|6698|6695.2|6699.4|6696.6|6699.4|6696.6|6697.4|6694.6|2
1614891030000|2021-03-04 20:50:30|6699.5|6696.7|6703|6700.2|6703.4|6700.6|6699.5|6696.7|0
1614891040000|2021-03-04 20:50:40|6702.4|6699.6|6701.4|6698.6|6702.4|6699.6|6700.5|6697.7|24
1614891050000|2021-03-04 20:50:50|6700.9|6698.1|6700.8|6698|6700.9|6698.1|6700|6697.2|1
1614891060000|2021-03-04 20:51:00|6701|6698.2|6699.9|6697.1|6701|6698.2|6699.4|6696.6|58
1614891070000|2021-03-04 20:51:10|6699.5|6696.7|6700|6697.2|6700.8|6698|6699.5|6696.7|0
1614891080000|2021-03-04 20:51:20|6700.4|6697.6|6700.8|6698|6700.8|6698|6699.9|6697.1|1
1614891090000|2021-03-04 20:51:30|6700.9|6698.1|6700|6697.2|6701.8|6699|6700|6697.2|14
1614891100000|2021-03-04 20:51:40|6700.8|6698|6700.8|6698|6700.8|6698|6700|6697.2|0
1614891110000|2021-03-04 20:51:50|6701.4|6698.6|6701.4|6698.6|6701.4|6698.6|6701|6698.2|0
1614891120000|2021-03-04 20:52:00|6702.4|6699.6|6701|6698.2|6702.4|6699.6|6701|6698.2|7
1614891130000|2021-03-04 20:52:10|6700.5|6697.7|6702.4|6699.6|6702.4|6699.6|6700.5|6697.7|16
1614891140000|2021-03-04 20:52:20|6702|6699.2|6701.8|6699|6702|6699.2|6701.8|6699|10
1614891150000|2021-03-04 20:52:30|6702.4|6699.6|6701.8|6699|6702.4|6699.6|6701.8|6699|2
1614891160000|2021-03-04 20:52:40|6701.4|6698.6|6702|6699.2|6702|6699.2|6701|6698.2|0
1614891170000|2021-03-04 20:52:50|6703.5|6700.7|6705|6702.2|6705|6702.2|6703.5|6700.7|16
1614891180000|2021-03-04 20:53:00|6704.4|6701.6|6704.8|6702|6704.8|6702|6704.4|6701.6|1
1614891190000|2021-03-04 20:53:10|6704.4|6701.6|6702.9|6700.1|6704.8|6702|6702.5|6699.7|7
1614891200000|2021-03-04 20:53:20|6702.5|6699.7|6701.4|6698.6|6702.5|6699.7|6700.9|6698.1|1
1614891210000|2021-03-04 20:53:30|6701|6698.2|6701|6698.2|6701.4|6698.6|6701|6698.2|1
1614891220000|2021-03-04 20:53:40|6700.8|6698|6700|6697.2|6700.8|6698|6699.5|6696.7|13
1614891230000|2021-03-04 20:53:50|6700.4|6697.6|6700.4|6697.6|6701|6698.2|6700|6697.2|1
1614891240000|2021-03-04 20:54:00|6701.4|6698.6|6701|6698.2|6701.9|6699.1|6700.3|6697.5|2
1614891250000|2021-03-04 20:54:10|6700.7|6697.9|6702|6699.2|6702.4|6699.6|6699|6696.2|24
1614891260000|2021-03-04 20:54:20|6702.4|6699.6|6702|6699.2|6702.4|6699.6|6701|6698.2|4
1614891270000|2021-03-04 20:54:30|6702.5|6699.7|6702|6699.2|6703|6700.2|6702|6699.2|0
1614891280000|2021-03-04 20:54:40|6701.3|6698.5|6703|6700.2|6703|6700.2|6701.3|6698.5|4
1614891290000|2021-03-04 20:54:50|6702.4|6699.6|6700|6697.2|6702.4|6699.6|6699.9|6697.1|3
1614891300000|2021-03-04 20:55:00|6699.9|6697.1|6703|6700.2|6703.4|6700.6|6699.9|6697.1|14
1614891310000|2021-03-04 20:55:10|6703.2|6700.4|6702.8|6700|6703.3|6700.5|6702|6699.2|7
1614891320000|2021-03-04 20:55:20|6704|6701.2|6704.8|6702|6704.8|6702|6703.9|6701.1|6
1614891330000|2021-03-04 20:55:30|6705|6702.2|6705|6702.2|6705|6702.2|6704.4|6701.6|11
1614891340000|2021-03-04 20:55:40|6704.4|6701.6|6705|6702.2|6706|6703.2|6704.4|6701.6|4
1614891350000|2021-03-04 20:55:50|6704.4|6701.6|6705|6702.2|6705.4|6702.6|6704|6701.2|1
1614891360000|2021-03-04 20:56:00|6705.4|6702.6|6704|6701.2|6705.8|6703|6704|6701.2|1
1614891370000|2021-03-04 20:56:10|6703|6700.2|6704|6701.2|6704|6701.2|6703|6700.2|5
1614891380000|2021-03-04 20:56:20|6704.4|6701.6|6704|6701.2|6704.9|6702.1|6703|6700.2|12
1614891390000|2021-03-04 20:56:30|6703.9|6701.1|6704|6701.2|6704.4|6701.6|6703.9|6701.1|1
1614891400000|2021-03-04 20:56:40|6704.4|6701.6|6704|6701.2|6704.4|6701.6|6703.6|6700.8|3
1614891410000|2021-03-04 20:56:50|6704.4|6701.6|6704|6701.2|6704.4|6701.6|6704|6701.2|0
1614891420000|2021-03-04 20:57:00|6703.6|6700.8|6705|6702.2|6705.4|6702.6|6703.6|6700.8|4
1614891430000|2021-03-04 20:57:10|6705.8|6703|6705.4|6702.6|6705.9|6703.1|6705|6702.2|0
1614891440000|2021-03-04 20:57:20|6705|6702.2|6705|6702.2|6705|6702.2|6704.5|6701.7|11
1614891450000|2021-03-04 20:57:30|6705.5|6702.7|6705.5|6702.7|6706|6703.2|6705|6702.2|5
1614891460000|2021-03-04 20:57:40|6705.1|6702.3|6705|6702.2|6705.1|6702.3|6705|6702.2|0
1614891470000|2021-03-04 20:57:50|6706|6703.2|6706|6703.2|6706|6703.2|6706|6703.2|6
1614891480000|2021-03-04 20:58:00|6705.6|6702.8|6706|6703.2|6706.4|6703.6|6705|6702.2|12
1614891490000|2021-03-04 20:58:10|6705.6|6702.8|6704.5|6701.7|6706|6703.2|6704.5|6701.7|3
1614891500000|2021-03-04 20:58:20|6705|6702.2|6706.4|6703.6|6706.4|6703.6|6705|6702.2|2
1614891510000|2021-03-04 20:58:30|6705.5|6702.7|6703|6700.2|6705.5|6702.7|6703|6700.2|12
1614891520000|2021-03-04 20:58:40|||||||||3
1614891530000|2021-03-04 20:58:50|6703.5|6700.7|6704|6701.2|6704|6701.2|6703.5|6700.7|22
1614891540000|2021-03-04 20:59:00|6704.2|6701.4|6704.4|6701.6|6704.4|6701.6|6703|6700.2|9
1614891550000|2021-03-04 20:59:10|6705.5|6702.7|6701|6698.2|6705.5|6702.7|6701|6698.2|24
1614891560000|2021-03-04 20:59:20|6700.6|6697.8|6699|6696.2|6700.6|6697.8|6699|6696.2|3
1614891570000|2021-03-04 20:59:30|6698.6|6695.8|6698|6695.2|6698.6|6695.8|6698|6695.2|5
1614891580000|2021-03-04 20:59:40|6698.4|6695.6|6698|6695.2|6698.4|6695.6|6697.5|6694.7|6
1614891590000|2021-03-04 20:59:50|6698.4|6695.6|6703|6700.2|6703|6700.2|6697.5|6694.7|30
1614891600000|2021-03-04 21:00:00|6704.5|6700.5|6704|6701.2|6706.9|6704.1|6704|6700.5|2
1614891610000|2021-03-04 21:00:10|6704.9|6702.1|6704|6701.2|6704.9|6702.1|6704|6701.2|2
1614891620000|2021-03-04 21:00:20|6704.1|6700.1|6703.7|6700.9|6704.1|6701.2|6703.3|6700.1|11
1614891630000|2021-03-04 21:00:30|6703.9|6701.1|6703|6700.2|6704.4|6701.6|6703|6700.2|10
1614891640000|2021-03-04 21:00:40|6703.5|6700.7|6703.4|6700.6|6704.4|6701.6|6703|6700.2|11
1614891650000|2021-03-04 21:00:50|6704|6701.2|6703.4|6700.6|6704|6701.2|6703|6700.2|3
1614891660000|2021-03-04 21:01:00|6703|6700.2|6703|6700.2|6703.4|6700.6|6703|6700.2|2
1614891680000|2021-03-04 21:01:20|6703.4|6700.6|6703.9|6701.1|6703.9|6701.1|6703|6700.2|8
1614891690000|2021-03-04 21:01:30|6704.4|6701.6|6705|6702.2|6705.9|6703.1|6704.4|6701.6|19
1614891700000|2021-03-04 21:01:40|6705.9|6703.1|6706.9|6704.1|6707|6704.2|6705.9|6703.1|4
1614891710000|2021-03-04 21:01:50|6706.4|6703.6|6706.8|6704|6706.8|6704|6706.4|6703.6|3
1614891720000|2021-03-04 21:02:00|6706.9|6704.1|6705.9|6703.1|6707.4|6704.6|6705.9|6703.1|65
1614891730000|2021-03-04 21:02:10|6705.5|6702.7|6704.9|6702.1|6705.5|6702.7|6704.4|6701.6|1
1614891740000|2021-03-04 21:02:20|6703.4|6700.6|6703|6700.2|6703.9|6701.1|6703|6700.2|2
1614891750000|2021-03-04 21:02:30|6703.4|6700.6|6703|6700.2|6703.4|6700.6|6703|6700.2|1
1614891760000|2021-03-04 21:02:40|6702.9|6700.1|6702.9|6700.1|6703.5|6700.7|6702.4|6699.6|1
1614891770000|2021-03-04 21:02:50|6704.4|6701.6|6704.9|6702.1|6705|6702.2|6704.4|6701.6|2
1614891780000|2021-03-04 21:03:00|6705|6702.2|6706|6703.2|6706.8|6704|6705|6702.2|3
1614891800000|2021-03-04 21:03:20|6704.9|6702.1|6706.9|6704.1|6707.4|6704.6|6704.9|6702.1|25
1614891810000|2021-03-04 21:03:30|6707.9|6705.1|6710.4|6707.6|6710.9|6708.1|6707|6704.2|126
1614891820000|2021-03-04 21:03:40|6709.4|6706.6|6706.6|6703.8|6709.4|6706.6|6706.6|6703.8|67
1614891830000|2021-03-04 21:03:50|6707.6|6704.8|6707.3|6704.5|6707.6|6704.8|6707.3|6704.5|3
1614891840000|2021-03-04 21:04:00|6707.6|6704.8|6707.1|6704.3|6707.6|6704.8|6706.6|6703.8|1
1614891850000|2021-03-04 21:04:10|6706.3|6703.5|6706.6|6703.8|6706.6|6703.8|6706.3|6703.5|3
1614891860000|2021-03-04 21:04:20|6705.6|6702.8|6704.4|6701.6|6705.6|6702.8|6704.4|6701.6|4
1614891870000|2021-03-04 21:04:30|6704.3|6701.5|6704.3|6701.5|6704.3|6701.5|6704.3|6701.5|0
1614891880000|2021-03-04 21:04:40|6703.8|6701|6704.6|6701.8|6704.6|6701.8|6703.8|6701|2
1614891890000|2021-03-04 21:04:50|6704.1|6701.3|6705.6|6702.8|6705.6|6702.8|6704.1|6701.3|3
1614891900000|2021-03-04 21:05:00|6705.9|6703.1|6709|6706.2|6709.4|6706.3|6705.9|6703.1|12
1614891910000|2021-03-04 21:05:10|6708.8|6706|6708|6705.2|6709.1|6706.3|6708|6705.2|3
1614891930000|2021-03-04 21:05:30|6708.1|6705.3|6708.1|6705.3|6709|6706.2|6708.1|6705.3|2
1614891950000|2021-03-04 21:05:50|6707.3|6704.5|6706.6|6703.8|6707.3|6704.5|6706.6|6703.8|6
1614891970000|2021-03-04 21:06:10|6706.3|6703.5|6706.1|6703.3|6706.3|6703.5|6706.1|6703.3|2
1614891980000|2021-03-04 21:06:20|6705.6|6702.8|6706.3|6703.5|6706.3|6703.5|6705.6|6702.8|1
1614891990000|2021-03-04 21:06:30|6706.1|6703.3|6706|6703.2|6706.6|6703.8|6705.8|6703|4
1614892000000|2021-03-04 21:06:40|6706.1|6703.3|6705.3|6702.5|6706.1|6703.3|6705.3|6702.5|2
1614892020000|2021-03-04 21:07:00|6706.6|6703.8|6706.1|6703.3|6706.6|6703.8|6706.1|6703.3|3
1614892030000|2021-03-04 21:07:10|6706.3|6703.5|6706.3|6703.5|6706.6|6703.8|6706.3|6703.5|2
1614892040000|2021-03-04 21:07:20|6707.1|6704.3|6709.1|6706.3|6709.5|6706.7|6707.1|6704.3|19
1614892050000|2021-03-04 21:07:30|6708.8|6706|6709.3|6706.5|6709.3|6706.5|6708.6|6705.8|8
1614892060000|2021-03-04 21:07:40|6708.6|6705.8|6708.3|6705.5|6709.1|6706.3|6708.3|6705.5|6
1614892090000|2021-03-04 21:08:10|6708.6|6705.8|6708.3|6705.5|6708.6|6705.8|6708.3|6705.5|0
1614892100000|2021-03-04 21:08:20|6708.6|6705.8|6708.3|6705.5|6708.6|6705.8|6708.3|6705.5|0
1614892110000|2021-03-04 21:08:30|6708.1|6705.3|6707.1|6704.3|6708.1|6705.3|6707.1|6704.3|0
1614892120000|2021-03-04 21:08:40|6707.9|6705.1|6708.1|6705.3|6708.2|6705.3|6707.9|6704.2|2
1614892130000|2021-03-04 21:08:50|6708.2|6704.2|6706.6|6703.8|6708.2|6705.2|6706.3|6703.5|3
1614892140000|2021-03-04 21:09:00|6707|6704.2|6707.1|6704.3|6707.1|6704.3|6707|6704.2|5
1614892150000|2021-03-04 21:09:10|6707.6|6704.8|6707.3|6704.5|6707.6|6704.8|6707.1|6704.3|5
1614892160000|2021-03-04 21:09:20|6708.1|6705.3|6710.6|6707.8|6711.1|6708.3|6708.1|6705.3|18
1614892170000|2021-03-04 21:09:30|6710.3|6707.5|6709.8|6707|6710.6|6707.8|6709.3|6706.4|3
1614892180000|2021-03-04 21:09:40|6709|6706.2|6709.3|6706.5|6709.6|6706.8|6708.1|6705.3|5
1614892190000|2021-03-04 21:09:50|6710.6|6707.8|6710.1|6707.3|6710.6|6707.8|6710.1|6707.3|0
1614892200000|2021-03-04 21:10:00|6710.3|6707.5|6711|6708.2|6711|6708.2|6710.3|6707.5|2
1614892210000|2021-03-04 21:10:10|6710.4|6707.6|6710.3|6707.5|6710.4|6707.6|6710.3|6707.5|1
1614892230000|2021-03-04 21:10:30|6710.1|6707.3|6708.6|6705.8|6710.1|6707.3|6708.1|6705.3|22
1614892240000|2021-03-04 21:10:40|6709.1|6706.3|6708.3|6705.5|6709.1|6706.3|6708.1|6705.3|6
1614892250000|2021-03-04 21:10:50|6707.6|6704.8|6708.1|6705.3|6708.3|6705.5|6707.6|6704.8|3
1614892260000|2021-03-04 21:11:00|6708.3|6705.5|6707.9|6705.1|6708.8|6706|6707.1|6704.3|12
1614892270000|2021-03-04 21:11:10|6708.3|6705.5|6709|6706.2|6709.3|6706.5|6708.3|6705.5|29
1614892280000|2021-03-04 21:11:20|6708.8|6706|6708.1|6705.3|6708.8|6706|6708.1|6705.3|5
1614892290000|2021-03-04 21:11:30|6707.8|6705|6707.6|6704.8|6707.8|6705|6707.1|6704.3|0
1614892300000|2021-03-04 21:11:40|6707.1|6704.3|6707.1|6704.3|6707.1|6704.3|6707.1|6704.3|2
1614892310000|2021-03-04 21:11:50|6706.6|6703.8|6706.1|6703.3|6706.6|6703.8|6706.1|6703.3|1
1614892320000|2021-03-04 21:12:00|6706.5|6703.7|6708|6705.2|6708|6705.2|6706.2|6703.4|15
1614892330000|2021-03-04 21:12:10|6709.1|6706.3|6709|6706.2|6709.1|6706.3|6708.2|6705.4|1
1614892340000|2021-03-04 21:12:20|6708.6|6705.8|6706.7|6703.9|6708.6|6705.8|6706.7|6703.9|7
1614892350000|2021-03-04 21:12:30|6705.6|6702.8|6703.2|6700.4|6705.6|6702.8|6703.2|6700.4|2
1614892370000|2021-03-04 21:12:50|6705.1|6702.3|6707.1|6704.3|6707.1|6704.3|6705.1|6702.3|21
1614892380000|2021-03-04 21:13:00|6707.2|6704.4|6706.3|6702.3|6707.2|6704.4|6705.6|6702.3|12
1614892390000|2021-03-04 21:13:10|6706.1|6703.3|6705.2|6702.4|6706.1|6703.3|6705.2|6702.4|0
1614892400000|2021-03-04 21:13:20|6706.4|6703.6|6709.1|6706.3|6709.2|6706.3|6706.4|6703.6|11
1614892410000|2021-03-04 21:13:30|6709.2|6706.4|6708.2|6705.4|6709.2|6706.4|6708.2|6705.4|3
1614892420000|2021-03-04 21:13:40|6707.9|6705.1|6711.2|6708.4|6711.3|6708.4|6707.7|6704.9|27
1614892430000|2021-03-04 21:13:50|6710.2|6707.4|6710.6|6707.8|6710.7|6707.9|6710.2|6707.4|38
1614892440000|2021-03-04 21:14:00|6710.7|6707.9|6711.5|6708.7|6711.5|6708.7|6710.7|6707.9|15
1614892450000|2021-03-04 21:14:10|||||||||3
1614892460000|2021-03-04 21:14:20|6710.6|6707.8|6707.2|6704.4|6710.6|6707.8|6706.6|6703.8|22
1614892470000|2021-03-04 21:14:30|6707.1|6704.3|6706.1|6703.3|6707.2|6704.4|6706.1|6703.3|2
1614892480000|2021-03-04 21:14:40|6706.6|6703.8|6706.1|6703.3|6706.7|6703.9|6706.1|6703.3|0
1614892490000|2021-03-04 21:14:50|6705.6|6702.8|6705.2|6702.4|6706.3|6703.2|6704.9|6702.1|11
1614892500000|2021-03-04 21:15:00|6704.9|6702.1|6705.2|6702.4|6706.2|6702.4|6704.7|6701.9|2
1614892510000|2021-03-04 21:15:10|6706.2|6702.2|6707.1|6704.3|6707.1|6704.3|6705.6|6702.2|14
1614892520000|2021-03-04 21:15:20|6707.5|6704.7|6707.1|6704.3|6707.6|6704.8|6707.1|6704.3|9
1614892530000|2021-03-04 21:15:30|6707|6704.2|6707|6704.2|6707.2|6704.2|6706.2|6703.2|23
1614892540000|2021-03-04 21:15:40|||||||||4
1614892560000|2021-03-04 21:16:00|6706.2|6703.4|6706.1|6703.3|6707.1|6703.4|6706|6703.1|4
1614892570000|2021-03-04 21:16:10|6707.2|6703.2|6707|6704.2|6707.2|6704.2|6707|6703.2|2
1614892580000|2021-03-04 21:16:20|6706.1|6703.3|6706.1|6703.3|6706.1|6703.3|6706.1|6703.3|0
1614892620000|2021-03-04 21:17:00|6707.2|6703.2|6706.2|6703.4|6707.2|6703.4|6706.2|6703.2|0
1614892630000|2021-03-04 21:17:10|6706.1|6703.3|6707|6704.2|6707.2|6704.2|6706.1|6703.1|3
1614892650000|2021-03-04 21:17:30|6706.1|6703.3|6706.1|6703.3|6706.1|6703.3|6706.1|6703.3|0
1614892660000|2021-03-04 21:17:40|6707.1|6703.1|6707|6704.2|6707.1|6704.2|6707|6703.1|0
1614892670000|2021-03-04 21:17:50|6707.1|6704.3|6708.1|6705.3|6708.1|6705.3|6707.1|6704.3|15
1614892680000|2021-03-04 21:18:00|6707.6|6704.8|6707.6|6704.8|6707.6|6704.8|6707.1|6704.3|0
1614892690000|2021-03-04 21:18:10|6708.1|6705.3|6708.1|6705.3|6709.6|6706.8|6708.1|6705.3|19
1614892700000|2021-03-04 21:18:20|||||||||1
1614892720000|2021-03-04 21:18:40|6708.3|6704.3|6708.1|6705.3|6708.3|6705.3|6708.1|6704.3|39
1614892730000|2021-03-04 21:18:50|6707.2|6704.4|6707.6|6704.8|6707.6|6704.8|6707.2|6704.4|0
1614892740000|2021-03-04 21:19:00|6707.2|6704.4|6707|6704.2|6707.6|6704.8|6706.6|6703.8|4
1614892760000|2021-03-04 21:19:20|6707.6|6704.8|6707.6|6704.8|6707.6|6704.8|6707.6|6704.8|0
1614892770000|2021-03-04 21:19:30|6708.1|6705.3|6708.1|6705.3|6708.1|6705.3|6708.1|6705.3|1
1614892780000|2021-03-04 21:19:40|6708.5|6705.7|6708.6|6705.8|6708.6|6705.8|6708.5|6705.7|0
1614892790000|2021-03-04 21:19:50|6709.8|6707|6713.3|6710.5|6713.3|6710.5|6709.6|6706.8|243
1614892800000|2021-03-04 21:20:00|6713.8|6711|6712.8|6710|6713.9|6711.1|6712.4|6709.6|4
1614892810000|2021-03-04 21:20:10|6712.5|6709.7|6710.9|6708.1|6712.5|6709.7|6709.9|6707.1|9
1614892820000|2021-03-04 21:20:20|6710.4|6707.6|6711|6708.2|6712.1|6709.1|6710.4|6707.6|54
1614892830000|2021-03-04 21:20:30|6710.9|6708.1|6710.5|6707.7|6710.9|6708.1|6710.5|6707.7|0
1614892840000|2021-03-04 21:20:40|||||||||7
1614892850000|2021-03-04 21:20:50|||||||||1
1614892860000|2021-03-04 21:21:00|||||||||5
1614892870000|2021-03-04 21:21:10|6711.9|6709.1|6711.9|6709.1|6711.9|6709.1|6711.9|6709.1|12
1614892880000|2021-03-04 21:21:20|6711|6708.2|6710.5|6707.7|6711|6708.2|6710.5|6707.7|1
1614892890000|2021-03-04 21:21:30|6710.9|6708.1|6711|6708.2|6711|6708.2|6710.9|6708.1|0
1614892900000|2021-03-04 21:21:40|6710.9|6708.1|6710.9|6708.1|6710.9|6708.1|6710.9|6708.1|0
1614892920000|2021-03-04 21:22:00|6710.5|6707.7|6710.5|6707.7|6710.5|6707.7|6710.5|6707.7|0
1614892930000|2021-03-04 21:22:10|6709|6706.2|6707.5|6704.7|6709|6706.2|6707.1|6704.3|10
1614892940000|2021-03-04 21:22:20|6707.9|6705.1|6708.1|6705.3|6708.3|6705.5|6707.9|6705.1|0
1614892950000|2021-03-04 21:22:30|6708|6705.2|6707.5|6704.7|6708.5|6705.7|6707.5|6704.7|1
1614892960000|2021-03-04 21:22:40|6705.9|6703.1|6705.4|6702.6|6705.9|6703.1|6705.4|6702.6|6
1614892970000|2021-03-04 21:22:50|6705.5|6702.7|6705.9|6703.1|6705.9|6703.1|6704.9|6702.1|4
1614892980000|2021-03-04 21:23:00|6705.6|6702.8|6704.1|6701.3|6705.6|6702.8|6704.1|6701.3|2
1614892990000|2021-03-04 21:23:10|6705.1|6701.1|6702.9|6700.1|6705.1|6701.3|6702.9|6700.1|6
1614893000000|2021-03-04 21:23:20|6702.5|6699.7|6702.9|6700.1|6704|6701.2|6702.5|6699.7|4
1614893010000|2021-03-04 21:23:30|6703.1|6700.3|6705|6702.2|6705.2|6702.2|6703.1|6700.2|21
1614893020000|2021-03-04 21:23:40|6704|6701.2|6703.9|6701.1|6705.1|6702.2|6703|6700.2|15
1614893030000|2021-03-04 21:23:50|6703.1|6700.3|6702.9|6700.1|6703.1|6700.3|6702.9|6700.1|2
1614893050000|2021-03-04 21:24:10|6703.1|6700.3|6702.9|6700.1|6703.4|6700.6|6702.9|6700.1|4
1614893060000|2021-03-04 21:24:20|||||||||2
1614893070000|2021-03-04 21:24:30|6701.2|6697.2|6700.1|6697.3|6701.2|6697.3|6700.1|6697.2|7
1614893080000|2021-03-04 21:24:40|6700.2|6697.4|6700.2|6697.4|6700.2|6697.4|6700.2|6697.4|1
1614893090000|2021-03-04 21:24:50|6701|6698.2|6701|6698.2|6701|6698.2|6701|6698.2|2
1614893100000|2021-03-04 21:25:00|6701.1|6698.3|6700|6697.2|6701.1|6698.3|6699.6|6696.8|3
1614893110000|2021-03-04 21:25:10|6700.1|6697.3|6700.1|6697.3|6700.1|6697.3|6700.1|6697.3|0
1614893120000|2021-03-04 21:25:20|6699.6|6696.8|6701.1|6698.3|6701.1|6698.3|6699.6|6696.8|6
1614893130000|2021-03-04 21:25:30|6701|6698.2|6701|6698.2|6701|6698.2|6701|6698.2|0
1614893140000|2021-03-04 21:25:40|6700.5|6697.7|6700.9|6698.1|6700.9|6698.1|6700.4|6697.6|1
1614893150000|2021-03-04 21:25:50|6699.9|6697.1|6698.4|6695.6|6699.9|6697.1|6698|6695.2|12
1614893160000|2021-03-04 21:26:00|6698.5|6695.7|6698.4|6695.6|6698.9|6696.1|6697.5|6694.7|2
1614893170000|2021-03-04 21:26:10|6697.8|6695|6698|6695.2|6698.4|6695.6|6697.8|6695|2
1614893190000|2021-03-04 21:26:30|6697.9|6695.1|6697.1|6694.3|6697.9|6695.1|6697.1|6694.3|0
1614893200000|2021-03-04 21:26:40|6697|6694.2|6697.1|6694.3|6697.9|6695.1|6697|6694.2|3
1614893220000|2021-03-04 21:27:00|6696.9|6694.1|6694.9|6692.1|6696.9|6694.1|6694.9|6692.1|3
1614893240000|2021-03-04 21:27:20|6695.4|6692.6|6695.8|6693|6695.8|6693|6695.4|6692.6|8
1614893250000|2021-03-04 21:27:30|6695.9|6693.1|6695.9|6693.1|6695.9|6693.1|6695.9|6693.1|0
1614893260000|2021-03-04 21:27:40|6695.8|6693|6693.9|6691.1|6695.8|6693|6693.9|6691.1|26
1614893270000|2021-03-04 21:27:50|6693.5|6690.7|6693.9|6691.1|6693.9|6691.1|6693.4|6690.6|0
1614893280000|2021-03-04 21:28:00|6693.5|6690.7|6693.4|6690.6|6693.5|6690.7|6693.4|6690.6|9
1614893290000|2021-03-04 21:28:10|6693.3|6690.5|6694.9|6692.1|6695.8|6693|6693.3|6690.5|58
1614893300000|2021-03-04 21:28:20|6697|6693|6696.9|6692.9|6699.4|6696.1|6695.9|6689.4|29
1614893310000|2021-03-04 21:28:30|6697.1|6693.1|6694.9|6692.1|6697.1|6694.1|6694.9|6692.1|21
1614893320000|2021-03-04 21:28:40|6694.5|6691.7|6693.9|6691.1|6696.8|6694|6693.4|6690.6|15
1614893330000|2021-03-04 21:28:50|6693.4|6690.6|6694.9|6692.1|6694.9|6692.1|6693.4|6690.6|2
1614893340000|2021-03-04 21:29:00|6694.4|6691.6|6694.9|6692.1|6694.9|6692.1|6694|6691.2|5
1614893350000|2021-03-04 21:29:10|6694.4|6691.6|6694.3|6691.5|6694.4|6691.6|6693.8|6691|7
1614893360000|2021-03-04 21:29:20|6694|6691.2|6694.4|6691.6|6694.4|6691.6|6692.9|6690.1|41
1614893370000|2021-03-04 21:29:30|6694.8|6692|6694.4|6691.6|6694.8|6692|6694.4|6691.6|0
1614893380000|2021-03-04 21:29:40|6694|6691.2|6693.5|6690.7|6694|6691.2|6693.5|6690.7|2
1614893390000|2021-03-04 21:29:50|6694.7|6691.9|6695.4|6692.6|6695.8|6692.9|6694.7|6691.8|8
1614893400000|2021-03-04 21:30:00|6695.7|6692.9|6694.7|6691.9|6695.7|6692.9|6693.9|6691.1|1
1614893410000|2021-03-04 21:30:10|6694.4|6691.6|6693.9|6691.1|6694.4|6691.6|6693.9|6691.1|0
1614893420000|2021-03-04 21:30:20|6694.2|6691.4|6693.9|6691.1|6694.4|6691.6|6693.9|6691.1|1
1614893450000|2021-03-04 21:30:50|6693.7|6690.9|6693.7|6690.9|6693.7|6690.9|6693.7|6690.9|1
1614893460000|2021-03-04 21:31:00|6694.5|6691.7|6695.7|6692.9|6695.7|6692.9|6694.5|6691.7|4
1614893470000|2021-03-04 21:31:10|6695.4|6692.6|6694.9|6692.1|6695.7|6692.9|6694.9|6692.1|3
1614893480000|2021-03-04 21:31:20|||||||||3
1614893490000|2021-03-04 21:31:30|6693.9|6691.1|6691.4|6688.6|6693.9|6691.1|6690.4|6687.6|80
1614893500000|2021-03-04 21:31:40|6690.9|6688.1|6688.9|6686.1|6690.9|6688.1|6688.7|6685.9|8
1614893520000|2021-03-04 21:32:00|6688.7|6685.9|6689.4|6686.6|6689.7|6686.9|6688.7|6685.9|20
1614893530000|2021-03-04 21:32:10|6689.9|6687.1|6689.9|6687.1|6689.9|6687.1|6689.9|6687.1|2
1614893550000|2021-03-04 21:32:30|6689.7|6686.9|6690.7|6687.9|6690.9|6688.1|6689.7|6686.9|10
1614893560000|2021-03-04 21:32:40|6691.1|6688.3|6689.2|6686.4|6691.1|6688.3|6689|6686.2|4
1614893570000|2021-03-04 21:32:50|6689.6|6686.8|6690.4|6687.6|6690.7|6687.9|6689.6|6686.8|8
1614893580000|2021-03-04 21:33:00|6690.7|6687.9|6689.7|6686.9|6690.7|6687.9|6689.7|6686.9|2
1614893610000|2021-03-04 21:33:30|6690.2|6687.4|6689.4|6686.6|6690.2|6687.4|6689.2|6686.4|5
1614893620000|2021-03-04 21:33:40|6689.6|6686.8|6689.7|6686.9|6689.7|6686.9|6689.6|6686.8|1
1614893630000|2021-03-04 21:33:50|6690.1|6687.3|6690.7|6687.9|6690.7|6687.9|6690.1|6687.3|2
1614893640000|2021-03-04 21:34:00|6691.7|6688.9|6694.7|6691.9|6694.7|6691.9|6691.7|6688.9|16
1614893650000|2021-03-04 21:34:10|||||||||2
1614893660000|2021-03-04 21:34:20|6694.4|6691.6|6694.4|6691.6|6694.4|6691.6|6694.4|6691.6|0
1614893670000|2021-03-04 21:34:30|||||||||3
1614893680000|2021-03-04 21:34:40|||||||||1
1614893690000|2021-03-04 21:34:50|6694.7|6691.9|6693|6690.2|6694.7|6691.9|6693|6690.2|4
1614893700000|2021-03-04 21:35:00|6692.9|6690.1|6688.7|6685.9|6692.9|6690.1|6688.4|6685.6|45
1614893710000|2021-03-04 21:35:10|6689.5|6686.7|6689.5|6686.7|6689.5|6686.7|6689.5|6686.7|1
1614893720000|2021-03-04 21:35:20|6689.4|6686.6|6688.7|6685.9|6689.8|6686.6|6688.4|6685.6|15
1614893730000|2021-03-04 21:35:30|6688.2|6685.4|6686.9|6684.1|6688.2|6685.4|6686|6683|9
1614893740000|2021-03-04 21:35:40|6686.7|6683.9|6686.7|6683.9|6686.7|6683.9|6686.7|6683.9|4
1614893760000|2021-03-04 21:36:00|||||||||1
1614893780000|2021-03-04 21:36:20|6687.9|6685.1|6687.4|6684.6|6687.9|6685.1|6687.4|6684.6|7
1614893790000|2021-03-04 21:36:30|6687.5|6684.7|6686.4|6683.6|6689|6686.2|6686.4|6683.6|18
1614893800000|2021-03-04 21:36:40|6686.6|6683.8|6687.4|6684.6|6687.4|6684.6|6686.6|6683.8|1
1614893810000|2021-03-04 21:36:50|6687.2|6684.4|6687.7|6684.9|6687.7|6684.9|6686.9|6684.1|1
1614893820000|2021-03-04 21:37:00|6687.9|6685.1|6687.9|6685.1|6687.9|6685.1|6687.9|6685.1|0
1614893830000|2021-03-04 21:37:10|6688.4|6685.6|6686.7|6683.9|6688.4|6685.6|6686.7|6683.9|0
1614893840000|2021-03-04 21:37:20|6687.7|6683.7|6688.1|6685.3|6688.1|6685.3|6687.7|6683.7|0
1614893850000|2021-03-04 21:37:30|6688.4|6685.6|6689.7|6686.9|6689.7|6686.9|6688.4|6685.6|5
1614893860000|2021-03-04 21:37:40|6689.9|6687.1|6690.9|6688.1|6690.9|6688.1|6689.9|6687.1|2
1614893870000|2021-03-04 21:37:50|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|0
1614893880000|2021-03-04 21:38:00|6690|6687.2|6691.7|6688.9|6691.7|6688.9|6690|6687.2|4
1614893890000|2021-03-04 21:38:10|6691.8|6687.8|6691.8|6687.8|6691.8|6687.8|6691.8|6687.8|4
1614893900000|2021-03-04 21:38:20|6694.3|6684.3|6688.7|6685.9|6694.3|6687.2|6688.2|6684.3|3
1614893910000|2021-03-04 21:38:30|6689|6686.2|6688|6685.2|6689|6686.2|6688|6685.2|4
1614893920000|2021-03-04 21:38:40|6688.4|6685.6|6688.4|6685.6|6688.4|6685.6|6688.4|6685.6|0
1614893930000|2021-03-04 21:38:50|6689.4|6686.6|6688.9|6686.1|6690.1|6687.1|6688.9|6686.1|7
1614893940000|2021-03-04 21:39:00|6688.1|6685.3|6688|6685.2|6688.9|6686.1|6688|6685.2|10
1614893950000|2021-03-04 21:39:10|6688.4|6685.6|6688.4|6685.6|6688.4|6685.6|6688.4|6685.6|1
1614893960000|2021-03-04 21:39:20|6689.1|6685.1|6688.1|6685.3|6689.8|6686.3|6688.1|6685.1|18
1614893970000|2021-03-04 21:39:30|6688.9|6686.1|6688.1|6685.3|6689.1|6686.1|6688.1|6685.1|4
1614893980000|2021-03-04 21:39:40|6687.7|6684.9|6687.6|6684.8|6687.7|6684.9|6687.6|6684.8|0
1614893990000|2021-03-04 21:39:50|||||||||1
1614894000000|2021-03-04 21:40:00|6688|6685.2|6688.1|6685.3|6689.1|6685.3|6687.6|6684.3|16
1614894010000|2021-03-04 21:40:10|6688.3|6684.3|6688.1|6685.3|6688.3|6685.3|6687.7|6684.3|0
1614894030000|2021-03-04 21:40:30|6688|6685.2|6688|6685.2|6688|6685.2|6688|6685.2|0
1614894040000|2021-03-04 21:40:40|6689|6685|6688|6685.2|6689|6685.4|6688|6685|0
1614894080000|2021-03-04 21:41:20|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|0
1614894090000|2021-03-04 21:41:30|6687.5|6684.7|6686.2|6683.4|6687.5|6684.7|6686.2|6683.4|13
1614894100000|2021-03-04 21:41:40|6686.3|6683.5|6687.1|6684.3|6687.1|6684.3|6686.3|6683.5|1
1614894110000|2021-03-04 21:41:50|6687|6684.2|6685|6682.2|6687|6684.2|6684.6|6681.8|9
1614894120000|2021-03-04 21:42:00|6686|6682|6685|6682.2|6686|6682.2|6685|6682|0
1614894170000|2021-03-04 21:42:50|6684.5|6681.7|6684.5|6681.7|6684.5|6681.7|6684.5|6681.7|4
1614894180000|2021-03-04 21:43:00|6684.1|6681.3|6684.1|6681.3|6684.1|6681.3|6684.1|6681.3|4
1614894200000|2021-03-04 21:43:20|6683.7|6680.9|6683.6|6680.8|6683.7|6680.9|6683.6|6680.8|1
1614894210000|2021-03-04 21:43:30|6684.7|6681.9|6685.6|6682.8|6685.6|6682.8|6684.7|6681.9|16
1614894220000|2021-03-04 21:43:40|6685.2|6682.4|6685.2|6682.4|6685.2|6682.4|6685.2|6682.4|2
1614894230000|2021-03-04 21:43:50|6685.6|6682.8|6686.2|6683.4|6686.6|6683.8|6685.2|6682.4|13
1614894240000|2021-03-04 21:44:00|6685.7|6681.7|6684.2|6681.4|6685.7|6682.3|6684.2|6681.4|16
1614894270000|2021-03-04 21:44:30|||||||||2
1614894280000|2021-03-04 21:44:40|6684.1|6681.3|6684.1|6681.3|6684.1|6681.3|6684.1|6681.3|0
1614894290000|2021-03-04 21:44:50|6684.2|6681.4|6684.4|6680.4|6684.4|6681.4|6684.2|6680.3|1
1614894300000|2021-03-04 21:45:00|6684.3|6680.3|6681.5|6678.7|6684.3|6680.5|6681.2|6678.4|5
1614894310000|2021-03-04 21:45:10|6681.6|6678.8|6681.1|6678.3|6681.6|6678.8|6681.1|6678.3|1
1614894340000|2021-03-04 21:45:40|6681.2|6677.2|6679|6676.2|6681.2|6678.1|6679|6676.2|2
1614894350000|2021-03-04 21:45:50|6679.4|6676.6|6679.4|6676.6|6679.4|6676.6|6679.4|6676.6|2
1614894360000|2021-03-04 21:46:00|6679.5|6676.7|6677.9|6675.1|6679.5|6676.7|6677.5|6674.7|22
1614894370000|2021-03-04 21:46:10|6676.5|6673.7|6675.8|6673|6676.5|6673.7|6675.8|6673|15
1614894390000|2021-03-04 21:46:30|6676.3|6673.5|6675.8|6673|6676.3|6673.5|6675.8|6673|3
1614894400000|2021-03-04 21:46:40|6676.3|6673.5|6675.7|6672.9|6677.8|6674.9|6675.7|6672.9|11
1614894410000|2021-03-04 21:46:50|6675.3|6672.5|6675.3|6672.5|6675.3|6672.5|6675.3|6672.5|0
1614894420000|2021-03-04 21:47:00|6677.9|6675.1|6679.2|6676.4|6679.3|6676.5|6677.7|6674.9|44
1614894430000|2021-03-04 21:47:10|6679.3|6676.5|6678.3|6675.5|6679.3|6676.5|6678.3|6675.5|4
1614894440000|2021-03-04 21:47:20|6677.2|6674.4|6678.2|6675.4|6678.3|6675.5|6677.2|6674.4|18
1614894450000|2021-03-04 21:47:30|6678.3|6675.5|6678.3|6675.5|6678.7|6675.9|6678.3|6675.5|3
1614894470000|2021-03-04 21:47:50|6679.6|6676.8|6680.2|6677.4|6680.3|6677.5|6679.6|6676.8|23
1614894480000|2021-03-04 21:48:00|6680.3|6677.5|6680.8|6678|6681.3|6678.5|6680.3|6677.5|37
1614894490000|2021-03-04 21:48:10|6680.5|6677.7|6680.5|6677.7|6680.5|6677.7|6680.5|6677.7|0
1614894500000|2021-03-04 21:48:20|6680.3|6677.5|6681.3|6678.5|6681.8|6679|6680.3|6677.5|35
1614894510000|2021-03-04 21:48:30|6680.5|6677.7|6680.5|6677.7|6680.5|6677.7|6680.5|6677.7|1
1614894520000|2021-03-04 21:48:40|6680.3|6677.5|6682.3|6679.5|6682.3|6679.5|6680.3|6677.5|7
1614894530000|2021-03-04 21:48:50|||||||||2
1614894540000|2021-03-04 21:49:00|6682.7|6679.9|6682.7|6679.9|6682.7|6679.9|6682.7|6679.9|3
1614894550000|2021-03-04 21:49:10|6682.5|6679.7|6683.8|6681|6688.3|6683|6682.2|6678.3|14
1614894560000|2021-03-04 21:49:20|6684|6681.2|6684.7|6681.9|6685.2|6682.4|6683.8|6680.8|10
1614894570000|2021-03-04 21:49:30|6686.7|6683.9|6687.7|6684.9|6689.2|6686.4|6685.7|6682.9|35
1614894580000|2021-03-04 21:49:40|6687.3|6684.5|6688.2|6685.4|6688.2|6685.4|6687|6683.8|6
1614894590000|2021-03-04 21:49:50|6688.7|6685.9|6688.3|6685.5|6688.7|6685.9|6688.3|6685.5|1
1614894600000|2021-03-04 21:50:00|6688|6685.2|6687.3|6684.5|6688|6685.2|6686.3|6683.5|9
1614894610000|2021-03-04 21:50:10|||||||||7
1614894620000|2021-03-04 21:50:20|6687.7|6684.9|6688.2|6685.4|6688.2|6685.4|6687.7|6684.9|2
1614894630000|2021-03-04 21:50:30|||||||||1
1614894640000|2021-03-04 21:50:40|6687.8|6685|6687.3|6684.5|6687.8|6685|6687.3|6684.5|0
1614894650000|2021-03-04 21:50:50|||||||||1
1614894680000|2021-03-04 21:51:20|||||||||1
1614894700000|2021-03-04 21:51:40|6687.5|6684.7|6688.2|6685.4|6688.2|6685.4|6687.5|6684.7|2
1614894710000|2021-03-04 21:51:50|6687.8|6685|6687.8|6685|6687.8|6685|6687.8|6685|0
1614894720000|2021-03-04 21:52:00|6687.7|6684.9|6687.7|6684.9|6687.7|6684.9|6687.7|6684.9|0
1614894740000|2021-03-04 21:52:20|6688.2|6685.4|6690.2|6687.4|6690.3|6687.5|6688.2|6685.4|25
1614894750000|2021-03-04 21:52:30|6689.8|6687|6689.3|6686.5|6689.8|6687|6689.3|6686.5|0
1614894770000|2021-03-04 21:52:50|6690.2|6687.4|6689.7|6686.9|6690.2|6687.4|6689.7|6686.9|2
1614894780000|2021-03-04 21:53:00|6690.3|6687.5|6690.3|6687.5|6690.3|6687.5|6690.3|6687.5|0
1614894790000|2021-03-04 21:53:10|6689.8|6687|6691.2|6688.4|6691.2|6688.4|6689.8|6686.4|10
1614894800000|2021-03-04 21:53:20|6689.7|6686.9|6689.7|6686.9|6691.2|6688.4|6689.7|6686.8|13
1614894820000|2021-03-04 21:53:40|6689.2|6686.4|6689.2|6686.4|6689.2|6686.4|6689.2|6686.4|1
1614894830000|2021-03-04 21:53:50|6689.6|6686.8|6688.3|6685.5|6689.6|6686.8|6688.3|6685.5|6
1614894840000|2021-03-04 21:54:00|6689.7|6686.9|6688.7|6685.9|6689.7|6686.9|6688.7|6685.9|4
1614894850000|2021-03-04 21:54:10|6688.3|6685.5|6688.2|6685.4|6688.3|6685.5|6688.2|6685.4|5
1614894870000|2021-03-04 21:54:30|6689.7|6686.9|6688.7|6685.9|6689.7|6686.9|6688.7|6685.9|3
1614894880000|2021-03-04 21:54:40|6688.3|6685.5|6688.7|6685.9|6689.8|6686.4|6688.2|6685.4|5
1614894890000|2021-03-04 21:54:50|6688.3|6685.5|6688.3|6685.5|6688.3|6685.5|6688.3|6685.5|0
1614894900000|2021-03-04 21:55:00|6688.7|6685.9|6683.2|6680.4|6688.7|6685.9|6682.2|6679.4|96
1614894910000|2021-03-04 21:55:10|6682.8|6680|6682.3|6679.5|6682.8|6680|6682.3|6679.5|7
1614894920000|2021-03-04 21:55:20|6682.7|6679.9|6682.7|6679.9|6682.7|6679.9|6682.7|6679.9|2
1614894930000|2021-03-04 21:55:30|6686|6682|6685.8|6683|6690.8|6683|6685|6680.8|9
1614894950000|2021-03-04 21:55:50|6685.7|6682.9|6685.1|6682.3|6685.8|6682.9|6684.8|6681.8|5
1614894960000|2021-03-04 21:56:00|6685.3|6682.5|6684.3|6681.5|6686.7|6683.9|6683.8|6681|8
1614894970000|2021-03-04 21:56:10|6684.8|6682|6685.3|6682.5|6686.6|6682.6|6684.8|6682|2
1614894980000|2021-03-04 21:56:20|6686.7|6682.7|6685.8|6683|6686.7|6683.4|6685.8|6682.7|3
1614894990000|2021-03-04 21:56:30|6685.7|6682.9|6686.3|6683.5|6686.3|6683.5|6685.7|6682.9|0
1614895000000|2021-03-04 21:56:40|6686.7|6683.9|6685.6|6682.8|6687.3|6684.5|6685.6|6681.8|5
1614895010000|2021-03-04 21:56:50|6685.7|6682.9|6684.8|6682|6685.8|6682.9|6684.8|6680.9|1
1614895020000|2021-03-04 21:57:00|6684.7|6681.9|6684.2|6681.4|6684.7|6681.9|6684.2|6681.4|0
1614895030000|2021-03-04 21:57:10|6684.3|6681.5|6685.7|6682.9|6686.8|6683|6684.3|6681.5|8
1614895040000|2021-03-04 21:57:20|6685.8|6683|6686.3|6683.5|6686.3|6683.5|6685.8|6683|3
1614895050000|2021-03-04 21:57:30|||||||||3
1614895060000|2021-03-04 21:57:40|6688.8|6684.8|6687.7|6684.9|6688.8|6685.9|6687.7|6684.8|6
1614895070000|2021-03-04 21:57:50|6686.8|6684|6687.3|6684.5|6687.3|6684.5|6686.8|6684|1
1614895080000|2021-03-04 21:58:00|6686.6|6683.8|6687.7|6684.9|6687.9|6684.9|6686.6|6683.8|5
1614895090000|2021-03-04 21:58:10|6687.8|6685|6687.8|6685|6692.4|6685.9|6687.8|6682.3|8
1614895100000|2021-03-04 21:58:20|6686.7|6683.9|6686.7|6683.9|6686.7|6683.9|6686.3|6683.5|5
1614895110000|2021-03-04 21:58:30|6686.3|6683.5|6685.7|6682.9|6686.8|6683.5|6685.7|6681.9|2
1614895120000|2021-03-04 21:58:40|6685.8|6683|6686.8|6682.8|6686.8|6683|6685.8|6682.8|1
1614895130000|2021-03-04 21:58:50|6685.8|6683|6685.8|6683|6686.8|6683|6685.8|6682.4|0
1614895140000|2021-03-04 21:59:00|6685.2|6682.4|6685.8|6683|6686.1|6683|6684.3|6681.5|22
1614895150000|2021-03-04 21:59:10|6685.1|6682.3|6685.9|6681.9|6689.3|6682.9|6684.3|6679.3|5
1614895160000|2021-03-04 21:59:20|6684.3|6681.5|6685.6|6682.8|6686.4|6683|6684.2|6681.4|13
1614895170000|2021-03-04 21:59:30|6685.8|6683|6687.4|6683.4|6691.3|6684.3|6685.8|6680.2|546
1614895180000|2021-03-04 21:59:40|6688.8|6684.8|6687.7|6684.9|6688.8|6685.4|6687.7|6684.7|5
1614895190000|2021-03-04 21:59:50|6687.8|6685|6687.6|6684.8|6687.8|6685|6686|6683.2|68
1614895200000|2021-03-04 22:00:00|6692.7|6682.7|6695.2|6685.2|6695.8|6689.8|6690.7|6681.2|59
1614895210000|2021-03-04 22:00:10|6695.6|6685.6|6692.8|6682.8|6695.6|6685.6|6692.8|6682.8|46
1614895220000|2021-03-04 22:00:20|6693.5|6683.5|6692.2|6689.4|6693.5|6689.4|6692.2|6683.5|51
1614895230000|2021-03-04 22:00:30|6693.8|6689.8|6698.8|6696|6698.8|6696|6693.8|6686.6|31
1614895240000|2021-03-04 22:00:40|6702.4|6692.4|6706.4|6696.4|6707.1|6697.1|6702.4|6692.4|4
1614895250000|2021-03-04 22:00:50|6705.4|6695.4|6701.9|6697.9|6705.4|6697.9|6701.9|6694.6|0
1614895260000|2021-03-04 22:01:00|6703.6|6693.6|6703.6|6693.6|6704.1|6694.1|6703.6|6693.6|30
1614895270000|2021-03-04 22:01:10|6703.9|6693.9|6703.2|6700.4|6703.9|6700.5|6703.2|6693.9|14
1614895280000|2021-03-04 22:01:20|||||||||26
1614895300000|2021-03-04 22:01:40|||||||||1
1614895340000|2021-03-04 22:02:20|||||||||1
1614895350000|2021-03-04 22:02:30|6703|6700.2|6703|6700.2|6703|6700.2|6703|6700.2|0
1614895360000|2021-03-04 22:02:40|6703.1|6700.3|6702.6|6699.8|6703.1|6700.3|6702.6|6699.8|2
1614895460000|2021-03-04 22:04:20|6702.2|6699.4|6699.7|6695.7|6702.2|6699.4|6699.7|6695.7|52
1614895470000|2021-03-04 22:04:30|6703.8|6693.8|6703.7|6693.7|6704.2|6694.2|6703.7|6693.7|0
1614895550000|2021-03-04 22:05:50|6700.7|6690.7|6700.7|6690.7|6700.7|6690.7|6700.7|6690.7|0
1614895560000|2021-03-04 22:06:00|6700.2|6690.2|6700.2|6690.2|6700.2|6690.2|6700.2|6690.2|0
1614895590000|2021-03-04 22:06:30|6700.7|6690.7|6700.7|6690.7|6700.7|6690.7|6700.7|6690.7|0
1614895600000|2021-03-04 22:06:40|6700.9|6690.9|6701.2|6691.2|6702.1|6692.1|6700.9|6690.9|8
1614895610000|2021-03-04 22:06:50|6700.4|6690.4|6701.2|6691.2|6701.2|6691.2|6700.2|6690.2|0
1614895620000|2021-03-04 22:07:00|6700.7|6690.7|6700.7|6690.7|6700.7|6690.7|6700.7|6690.7|0
1614895630000|2021-03-04 22:07:10|6701.1|6691.1|6701.2|6691.2|6701.2|6691.2|6701.1|6691.1|0
1614895650000|2021-03-04 22:07:30|6700.8|6690.8|6700.2|6690.2|6700.8|6690.8|6700.2|6690.2|0
1614895660000|2021-03-04 22:07:40|6701.2|6691.2|6701.2|6691.2|6701.2|6691.2|6701.2|6691.2|0
1614895670000|2021-03-04 22:07:50|6700.7|6690.7|6699.7|6689.7|6700.7|6690.7|6699.7|6689.7|0
1614895680000|2021-03-04 22:08:00|6700.7|6690.7|6700.7|6690.7|6700.7|6690.7|6700.7|6690.7|0
1614895690000|2021-03-04 22:08:10|6700.3|6690.3|6699.7|6689.7|6700.3|6690.3|6699.7|6689.7|0
1614895700000|2021-03-04 22:08:20|6700.4|6690.4|6701.2|6691.2|6701.2|6691.2|6700.4|6690.4|0
1614895720000|2021-03-04 22:08:40|6702.3|6692.3|6700.7|6690.7|6702.7|6692.7|6700.7|6690.7|1
1614895730000|2021-03-04 22:08:50|6700.2|6690.2|6697.7|6687.7|6700.2|6690.2|6697.7|6687.7|0
1614895790000|2021-03-04 22:09:50|6699.6|6689.6|6700.2|6690.2|6700.2|6690.2|6699.6|6689.6|0
1614895800000|2021-03-04 22:10:00|6699.7|6689.7|6698.7|6688.7|6699.7|6689.7|6698.7|6688.7|0
1614895810000|2021-03-04 22:10:10|6698.3|6688.3|6698.2|6688.2|6698.3|6688.3|6698.2|6688.2|1
1614895820000|2021-03-04 22:10:20|6700.2|6690.2|6700.7|6690.7|6700.7|6690.7|6700.2|6690.2|0
1614895850000|2021-03-04 22:10:50|6700.3|6690.3|6700.2|6690.2|6700.3|6690.3|6700.2|6690.2|0
1614895860000|2021-03-04 22:11:00|6700.6|6690.6|6701.2|6691.2|6701.2|6691.2|6700.6|6690.6|25
1614895870000|2021-03-04 22:11:10|||||||||25
1614895890000|2021-03-04 22:11:30|6701.3|6691.3|6701.3|6691.3|6701.3|6691.3|6701.3|6691.3|243
1614895920000|2021-03-04 22:12:00|6701.2|6691.2|6701.2|6691.2|6701.2|6691.2|6701.2|6691.2|300
1614895930000|2021-03-04 22:12:10|6700.9|6690.9|6700.9|6690.9|6700.9|6690.9|6700.9|6690.9|155
1614895950000|2021-03-04 22:12:30|6701.1|6691.1|6701.1|6691.1|6701.1|6691.1|6701.1|6691.1|0
1614896040000|2021-03-04 22:14:00|6699.1|6689.1|6699.1|6689.1|6699.1|6689.1|6699.1|6689.1|0
1614896060000|2021-03-04 22:14:20|6699.8|6689.8|6700.1|6690.1|6700.1|6690.1|6699.8|6689.8|0
1614896100000|2021-03-04 22:15:00|6700.2|6690.2|6700.7|6690.7|6700.7|6690.7|6700.2|6690.2|0
1614896110000|2021-03-04 22:15:10|||||||||1
1614896120000|2021-03-04 22:15:20|6701.2|6691.2|6702.7|6692.7|6703.1|6693.1|6701.2|6691.2|0
1614896160000|2021-03-04 22:16:00|6701.7|6691.7|6702.2|6692.2|6702.2|6692.2|6701.7|6691.7|0
1614896170000|2021-03-04 22:16:10|6701.7|6691.7|6701.7|6691.7|6701.7|6691.7|6701.7|6691.7|0
1614896180000|2021-03-04 22:16:20|6701.4|6691.4|6702.1|6692.1|6702.1|6692.1|6701.4|6691.4|11
1614896250000|2021-03-04 22:17:30|6702.6|6692.6|6702.6|6692.6|6702.6|6692.6|6702.6|6692.6|0
1614896350000|2021-03-04 22:19:10|6702.7|6692.7|6702.7|6692.7|6702.7|6692.7|6702.7|6692.7|0
1614896410000|2021-03-04 22:20:10|6703.8|6693.8|6703.9|6701.1|6703.9|6701.1|6703.8|6693.8|6
1614896420000|2021-03-04 22:20:20|6704.3|6701.5|6708.5|6704.5|6708.5|6704.5|6704.3|6701.5|11
1614896440000|2021-03-04 22:20:40|6707.2|6704.4|6707.2|6704.4|6707.2|6704.4|6707.2|6704.4|1
1614896450000|2021-03-04 22:20:50|6707.1|6704.3|6707.1|6704.3|6707.1|6704.3|6707.1|6704.3|1
1614896520000|2021-03-04 22:22:00|||||||||1
1614896530000|2021-03-04 22:22:10|||||||||3
1614896570000|2021-03-04 22:22:50|6707.3|6704.5|6708.7|6704.7|6708.7|6704.7|6707.3|6704.5|1
1614896600000|2021-03-04 22:23:20|||||||||100
1614896610000|2021-03-04 22:23:30|||||||||150
1614896620000|2021-03-04 22:23:40|||||||||250
1614896640000|2021-03-04 22:24:00|6710.9|6706.9|6710.1|6707.3|6710.9|6707.3|6710.1|6706.9|253
1614896650000|2021-03-04 22:24:10|6710.4|6707.6|6710.6|6707.8|6710.6|6707.8|6710.4|6707.6|0
1614896660000|2021-03-04 22:24:20|6711.5|6707.5|6711.5|6707.5|6711.5|6707.5|6711.5|6707.5|0
1614896670000|2021-03-04 22:24:30|6710.1|6707.3|6710.1|6707.3|6710.1|6707.3|6710.1|6707.3|0
1614896680000|2021-03-04 22:24:40|||||||||1
1614896710000|2021-03-04 22:25:10|||||||||1
1614896720000|2021-03-04 22:25:20|||||||||6
1614896790000|2021-03-04 22:26:30|||||||||1
1614896800000|2021-03-04 22:26:40|||||||||2
1614896810000|2021-03-04 22:26:50|||||||||2
1614896830000|2021-03-04 22:27:10|||||||||3
1614896840000|2021-03-04 22:27:20|||||||||1
1614896850000|2021-03-04 22:27:30|||||||||2
1614896860000|2021-03-04 22:27:40|6712.2|6702.2|6712.2|6702.2|6712.2|6702.2|6712.2|6702.2|1
1614896910000|2021-03-04 22:28:30|6708.7|6704.7|6708.7|6704.7|6708.7|6704.7|6708.7|6704.7|0
1614896920000|2021-03-04 22:28:40|6712.2|6702.2|6712.2|6702.2|6712.2|6702.2|6712.2|6702.2|0
1614896940000|2021-03-04 22:29:00|||||||||1
1614897000000|2021-03-04 22:30:00|6707.1|6704.3|6712.2|6702.2|6712.2|6704.3|6707.1|6702.2|1
1614897050000|2021-03-04 22:30:50|||||||||11
1614897060000|2021-03-04 22:31:00|||||||||23
1614897270000|2021-03-04 22:34:30|6710.8|6708|6711.4|6708.6|6711.4|6708.6|6710.8|6708|9
1614897280000|2021-03-04 22:34:40|||||||||3
1614897290000|2021-03-04 22:34:50|6711.1|6708.3|6711.1|6708.3|6711.1|6708.3|6711.1|6708.3|4
1614897300000|2021-03-04 22:35:00|6711.4|6708.6|6711.4|6708.6|6711.4|6708.6|6711.4|6708.6|2
1614897310000|2021-03-04 22:35:10|6711.1|6708.3|6711.1|6708.3|6711.1|6708.3|6711.1|6708.3|1
1614897320000|2021-03-04 22:35:20|||||||||2
1614897340000|2021-03-04 22:35:40|6711.4|6708.6|6712.7|6702.7|6712.7|6708.6|6711.1|6702.7|4
1614897350000|2021-03-04 22:35:50|6713|6703|6712.6|6702.6|6713|6703|6712.6|6702.6|0
1614897360000|2021-03-04 22:36:00|||||||||1
1614897370000|2021-03-04 22:36:10|||||||||1
1614897400000|2021-03-04 22:36:40|6707.5|6704.7|6707.5|6704.7|6707.5|6704.7|6707.5|6704.7|1
1614897410000|2021-03-04 22:36:50|||||||||2
1614897420000|2021-03-04 22:37:00|6708.6|6704.6|6707|6704.2|6708.6|6704.6|6707|6704.2|2
1614897430000|2021-03-04 22:37:10|6707.4|6704.6|6707.5|6704.7|6707.5|6704.7|6707.4|6704.6|0
1614897440000|2021-03-04 22:37:20|6708.5|6704.5|6708.6|6704.6|6708.6|6704.6|6708.5|6704.5|0
1614897460000|2021-03-04 22:37:40|6712|6702|6712.1|6702.1|6712.1|6702.1|6712|6702|0
1614897470000|2021-03-04 22:37:50|6713|6703|6712.6|6702.6|6713|6703|6712.6|6702.6|6
1614897490000|2021-03-04 22:38:10|6712.3|6702.3|6707.5|6704.7|6712.3|6704.7|6707.5|6702.3|0
1614897500000|2021-03-04 22:38:20|6712.6|6702.6|6712.6|6702.6|6712.6|6702.6|6712.6|6702.6|0
1614897510000|2021-03-04 22:38:30|||||||||13
1614897570000|2021-03-04 22:39:30|6712.3|6702.3|6712.1|6702.1|6712.3|6702.3|6712.1|6702.1|0
1614897600000|2021-03-04 22:40:00|||||||||2
1614897610000|2021-03-04 22:40:10|||||||||1
1614897820000|2021-03-04 22:43:40|||||||||1
1614897840000|2021-03-04 22:44:00|6711.9|6709.1|6706.6|6696.6|6711.9|6709.1|6706.6|6696.6|37
1614897950000|2021-03-04 22:45:50|6706.3|6696.3|6706.6|6696.6|6706.6|6696.6|6706.1|6696.1|0
1614898000000|2021-03-04 22:46:40|6707|6697|6707.1|6697.1|6707.1|6697.1|6707|6697|0
1614898050000|2021-03-04 22:47:30|6707.9|6697.9|6708.1|6698.1|6708.1|6698.1|6707.9|6697.9|0
1614898060000|2021-03-04 22:47:40|6705.3|6702.5|6708.1|6698.1|6708.4|6702.5|6705.3|6698.1|0
1614898070000|2021-03-04 22:47:50|6707.4|6697.4|6707.1|6697.1|6707.4|6697.4|6707.1|6697.1|0
1614898150000|2021-03-04 22:49:10|6707|6697|6706.9|6696.9|6707|6697|6706.9|6696.9|18
1614898270000|2021-03-04 22:51:10|6705.8|6695.8|6705.4|6695.4|6705.8|6695.8|6704.9|6694.9|0
1614898350000|2021-03-04 22:52:30|6704.8|6694.8|6705.4|6695.4|6705.4|6695.4|6704.8|6694.8|0
1614898360000|2021-03-04 22:52:40|6704.9|6694.9|6704.9|6694.9|6704.9|6694.9|6704.9|6694.9|0
1614898460000|2021-03-04 22:54:20|6704.5|6694.5|6704.9|6694.9|6704.9|6694.9|6704.4|6694.4|0
1614898470000|2021-03-04 22:54:30|6704.3|6694.3|6704.9|6694.9|6704.9|6694.9|6704.3|6694.3|0
1614898560000|2021-03-04 22:56:00|6703.9|6693.9|6703.9|6693.9|6703.9|6693.9|6703.9|6693.9|0
1614898570000|2021-03-04 22:56:10|6704.9|6694.9|6704.9|6694.9|6704.9|6694.9|6704.9|6694.9|0
1614898670000|2021-03-04 22:57:50|6705.4|6695.4|6705.4|6695.4|6705.4|6695.4|6705.4|6695.4|0
1614898680000|2021-03-04 22:58:00|6706.9|6696.9|6706.9|6696.9|6706.9|6696.9|6706.9|6696.9|0
1614898710000|2021-03-04 22:58:30|6708.3|6698.3|6708.3|6698.3|6708.3|6698.3|6708.3|6698.3|1
1614898720000|2021-03-04 22:58:40|6709.3|6699.3|6712.8|6702.8|6712.8|6702.8|6709.3|6699.3|1
1614898730000|2021-03-04 22:58:50|6711.4|6701.4|6712.8|6702.8|6712.8|6702.8|6711.4|6701.4|0
1614898750000|2021-03-04 22:59:10|6712.4|6702.4|6712.4|6702.4|6712.4|6702.4|6712.4|6702.4|0
1614898760000|2021-03-04 22:59:20|6711|6701|6714.3|6704.3|6714.3|6704.3|6711|6701|6
1614898770000|2021-03-04 22:59:30|6709.5|6706.7|6714.3|6704.3|6714.3|6706.7|6709.3|6703.1|0
1614906000000|2021-03-05 01:00:00|6703.4|6700.6|6691.4|6687.4|6704.9|6702.1|6691.4|6685.1|83
1614906010000|2021-03-05 01:00:10|6692|6689.2|6702.1|6698.1|6702.1|6699|6692|6689.2|162
1614906020000|2021-03-05 01:00:20|6701.3|6698.5|6706.8|6704|6706.8|6704|6699.3|6696.2|93
1614906030000|2021-03-05 01:00:30|6707.1|6704.3|6711.1|6708.3|6714.1|6709.7|6707.1|6700|52
1614906040000|2021-03-05 01:00:40|6711.4|6708.6|6718.9|6716.1|6719.4|6716.6|6711.4|6708.6|149
1614906050000|2021-03-05 01:00:50|6718.4|6714.4|6710.4|6707.6|6718.8|6716|6709.4|6706.6|97
1614906060000|2021-03-05 01:01:00|6711.5|6707.5|6718|6715.2|6718|6715.2|6710.9|6707.5|121
1614906070000|2021-03-05 01:01:10|6717.6|6714.8|6727.1|6724.3|6733.5|6728.2|6717.6|6714.8|372
1614906080000|2021-03-05 01:01:20|6726.1|6723.3|6729.1|6726.3|6730|6727.2|6724.7|6721.9|79
1614906090000|2021-03-05 01:01:30|6730.3|6727.5|6724.3|6721.5|6732.4|6727.8|6724.3|6721.5|192
1614906100000|2021-03-05 01:01:40|6724.1|6721.3|6719.6|6716.8|6725.2|6721.7|6719.4|6716.6|74
1614906110000|2021-03-05 01:01:50|6719.5|6716.7|6716.1|6713.3|6721.4|6718.2|6716.1|6712.7|78
1614906120000|2021-03-05 01:02:00|6717.4|6713.4|6722.1|6719.3|6723.6|6720.3|6717.1|6713.2|36
1614906130000|2021-03-05 01:02:10|6723.1|6720.3|6720.2|6716.2|6724.1|6721.3|6719.7|6716.2|29
1614906140000|2021-03-05 01:02:20|6720.1|6717.3|6716.1|6713.3|6721.1|6718.2|6716|6712.2|75
1614906150000|2021-03-05 01:02:30|6716.9|6714.1|6714|6711.2|6721.6|6714.3|6711.8|6705.9|48
1614906160000|2021-03-05 01:02:40|6713.8|6711|6716.1|6713.3|6717.6|6714.7|6712.1|6707.6|102
1614906170000|2021-03-05 01:02:50|6716|6713.2|6706.6|6703.8|6716|6713.2|6706.6|6703.8|47
1614906180000|2021-03-05 01:03:00|6706.1|6703.3|6703.1|6700.3|6708.2|6705.3|6703.1|6700.3|40
1614906190000|2021-03-05 01:03:10|6704.8|6694.8|6706.1|6703.3|6706.4|6703.3|6701.8|6694.8|43
1614906200000|2021-03-05 01:03:20|6706.9|6704.1|6702|6699.2|6707.9|6705.1|6700.6|6697.2|91
1614906210000|2021-03-05 01:03:30|6702.1|6699.3|6698.6|6695.8|6702.1|6699.3|6698.5|6695.7|30
1614906220000|2021-03-05 01:03:40|6697.2|6694.4|6697.1|6694.3|6703.3|6700.3|6697.1|6694.1|53
1614906230000|2021-03-05 01:03:50|6697.6|6694.8|6697.2|6694.4|6699.2|6696.4|6697.1|6693.2|27
1614906240000|2021-03-05 01:04:00|6698.1|6695.3|6692.4|6689.6|6698.1|6695.3|6691.1|6688.2|51
1614906250000|2021-03-05 01:04:10|6692.9|6690.1|6691.6|6688.8|6693.3|6690.3|6689.6|6686.2|39
1614906260000|2021-03-05 01:04:20|6692.1|6689.3|6699.2|6695.2|6699.2|6695.2|6692.1|6689.3|29
1614906270000|2021-03-05 01:04:30|6699.1|6696.3|6697.1|6694.3|6699.1|6696.3|6696.1|6693.3|103
1614906280000|2021-03-05 01:04:40|6697.6|6694.8|6696.1|6693.3|6697.7|6694.8|6693.1|6687.7|41
1614906290000|2021-03-05 01:04:50|6697.1|6693.1|6696.3|6692.3|6701.1|6698.2|6696.3|6689.7|62
1614906300000|2021-03-05 01:05:00|6696.2|6692.2|6698.1|6695.3|6699.3|6696.2|6693.6|6687.7|60
1614906310000|2021-03-05 01:05:10|6697.6|6694.8|6698|6695.2|6700.6|6697.3|6696.1|6690.6|46
1614906320000|2021-03-05 01:05:20|6697.2|6694.4|6697.1|6694.3|6697.6|6694.8|6693|6690.2|22
1614906330000|2021-03-05 01:05:30|6698.1|6694.1|6696.9|6694.1|6698.1|6695.2|6694.1|6691.1|11
1614906340000|2021-03-05 01:05:40|6697.1|6694.3|6695.1|6692.3|6697.1|6694.3|6695.1|6692.3|6
1614906350000|2021-03-05 01:05:50|6696.1|6692.1|6693.1|6690.3|6696.1|6693.1|6693.1|6690.3|9
1614906360000|2021-03-05 01:06:00|6692.2|6689.4|6690.1|6687.3|6692.2|6689.4|6690.1|6687.3|21
1614906370000|2021-03-05 01:06:10|6689.1|6686.3|6688|6685.2|6690.3|6687.3|6687.1|6684.2|35
1614906380000|2021-03-05 01:06:20|6688.1|6685.3|6686.1|6683.3|6688.2|6685.3|6686.1|6683.3|24
1614906390000|2021-03-05 01:06:30|6687.1|6684.3|6684.3|6680.3|6687.6|6684.8|6684|6680.3|23
1614906400000|2021-03-05 01:06:40|6684|6681.2|6683.3|6679.3|6684.3|6681.3|6682.2|6679.3|9
1614906410000|2021-03-05 01:06:50|6682.4|6679.6|6684.1|6681.3|6685|6682.2|6681.2|6678.3|33
1614906420000|2021-03-05 01:07:00|6684.2|6681.4|6683.1|6680.3|6685.1|6681.4|6683|6679.3|41
1614906430000|2021-03-05 01:07:10|6682.1|6679.3|6683.1|6680.3|6684.3|6681.3|6682.1|6679.2|44
1614906440000|2021-03-05 01:07:20|6683.2|6679.2|6682.1|6679.3|6684.2|6680.8|6680.9|6677.5|21
1614906450000|2021-03-05 01:07:30|6682.3|6678.3|6681.1|6678.3|6682.3|6679.3|6681.1|6678.1|22
1614906460000|2021-03-05 01:07:40|6681.6|6678.8|6682.2|6679.4|6682.6|6679.8|6681.6|6678.8|1
1614906470000|2021-03-05 01:07:50|6681.6|6678.8|6686.1|6683.3|6690.8|6685.3|6681.6|6678.8|44
1614906480000|2021-03-05 01:08:00|6686.9|6684.1|6691.1|6687.1|6691.1|6687.3|6686.9|6684.1|17
1614906490000|2021-03-05 01:08:10|6690|6687.2|6691|6688.2|6691.2|6688.3|6690|6687.2|11
1614906500000|2021-03-05 01:08:20|6691.2|6687.2|6690.1|6687.3|6693.1|6690.3|6690.1|6687.2|264
1614906510000|2021-03-05 01:08:30|6689.1|6686.3|6688.1|6685.3|6689.1|6686.3|6688.1|6685.3|26
1614906520000|2021-03-05 01:08:40|6688.5|6685.7|6686.4|6683.6|6688.6|6685.8|6686.4|6683.6|16
1614906530000|2021-03-05 01:08:50|6685.7|6682.9|6683.1|6680.3|6685.7|6682.9|6683.1|6680.3|41
1614906540000|2021-03-05 01:09:00|6682.4|6679.6|6679.1|6676.3|6682.4|6679.6|6679.1|6676.3|81
1614906550000|2021-03-05 01:09:10|6680|6677.2|6677|6674.2|6680.3|6677.2|6676.6|6673.8|79
1614906560000|2021-03-05 01:09:20|6676.6|6673.8|6675.1|6672.3|6676.6|6673.8|6673.1|6670.3|63
1614906570000|2021-03-05 01:09:30|6674.1|6671.3|6670.6|6667.8|6674.1|6671.3|6669.6|6666.8|33
1614906580000|2021-03-05 01:09:40|6671.1|6668.3|6669.1|6666.3|6673.1|6670.3|6669.1|6666.3|76
1614906590000|2021-03-05 01:09:50|6669.9|6667.1|6669.2|6666.4|6670.1|6667.3|6669.1|6666.3|19
1614906600000|2021-03-05 01:10:00|6669.6|6666.8|6669.1|6666.3|6671.1|6668.3|6668.2|6665.4|79
1614906610000|2021-03-05 01:10:10|6668.4|6665.6|6668.6|6665.8|6669.5|6666.3|6667.2|6664.2|31
1614906620000|2021-03-05 01:10:20|6668.2|6665.4|6665.1|6662.3|6668.3|6665.4|6665.1|6662.3|31
1614906630000|2021-03-05 01:10:30|6664.2|6660.2|6665.4|6662.6|6665.4|6662.6|6662.9|6660.1|82
1614906640000|2021-03-05 01:10:40|6665.2|6662.4|6665.1|6662.3|6666.1|6663.3|6663.1|6660.3|30
1614906650000|2021-03-05 01:10:50|6666.1|6663.3|6668.1|6665.3|6669.1|6665.3|6666.1|6663.3|9
1614906660000|2021-03-05 01:11:00|6668.2|6665.4|6675.1|6672.3|6675.2|6672.4|6668.2|6665.4|35
1614906670000|2021-03-05 01:11:10|6675.3|6671.3|6675.4|6672.6|6675.8|6672.8|6673.2|6670.4|20
1614906680000|2021-03-05 01:11:20|6676.1|6673.3|6670.2|6667.4|6676.3|6673.3|6670.1|6666.7|27
1614906690000|2021-03-05 01:11:30|6670.6|6667.8|6673.1|6670.3|6673.1|6670.3|6670.1|6666.3|10
1614906700000|2021-03-05 01:11:40|6674|6671.2|6672.1|6669.3|6674.1|6671.3|6669.1|6666.3|75
1614906710000|2021-03-05 01:11:50|6671.1|6668.3|6670.1|6667.3|6673.1|6670.3|6670.1|6667.2|9
1614906720000|2021-03-05 01:12:00|6670|6667.2|6669.1|6666.3|6670.3|6667.3|6668.1|6665.2|35
1614906730000|2021-03-05 01:12:10|6670.1|6666.1|6670.2|6667.4|6672.2|6669.3|6669.5|6666.1|20
1614906740000|2021-03-05 01:12:20|6671.1|6668.3|6671.1|6668.3|6671.1|6668.3|6669.6|6666.2|14
1614906750000|2021-03-05 01:12:30|6670.6|6667.8|6673.1|6670.3|6674.3|6671.3|6668.7|6665.9|16
1614906760000|2021-03-05 01:12:40|6672.2|6669.4|6674.9|6672.1|6675|6672.1|6672.2|6669.4|23
1614906770000|2021-03-05 01:12:50|6675.1|6672.3|6673.1|6670.3|6676.2|6672.4|6673.1|6670.3|27
1614906780000|2021-03-05 01:13:00|6674.1|6671.3|6671.1|6668.3|6674.1|6671.3|6671.1|6668.3|11
1614906790000|2021-03-05 01:13:10|6670.4|6667.6|6667.1|6664.3|6670.4|6667.6|6667.1|6664.3|15
1614906800000|2021-03-05 01:13:20|6666|6663.2|6665.1|6662.3|6667.3|6664.3|6665.1|6662.3|27
1614906810000|2021-03-05 01:13:30|6664.6|6660.6|6666.1|6663.3|6666.1|6663.3|6663.1|6660.3|30
1614906820000|2021-03-05 01:13:40|6666.9|6664.1|6669.1|6666.3|6669.1|6666.3|6666.6|6663.2|16
1614906830000|2021-03-05 01:13:50|6668.1|6665.3|6668.1|6665.3|6668.1|6665.3|6668.1|6665.3|0
1614906840000|2021-03-05 01:14:00|6668.4|6665.6|6672.1|6669.3|6673|6670.2|6668.4|6665.6|13
1614906850000|2021-03-05 01:14:10|6672.5|6669.7|6672.1|6669.3|6675.1|6672.1|6672.1|6669.3|33
1614906860000|2021-03-05 01:14:20|6673.1|6669.1|6673.1|6670.3|6673.1|6670.3|6673.1|6669.1|0
1614906870000|2021-03-05 01:14:30|6672.6|6668.6|6675.1|6672.3|6676.2|6673.3|6672.1|6668.2|17
1614906880000|2021-03-05 01:14:40|6675.5|6672.7|6676|6673.2|6677|6674.2|6675.5|6672.7|26
1614906890000|2021-03-05 01:14:50|6676.1|6673.3|6678.2|6675.4|6678.6|6675.8|6675.2|6672.4|17
1614906900000|2021-03-05 01:15:00|6678.1|6675.3|6677.5|6674.7|6678.3|6675.3|6675.1|6672.3|18
1614906910000|2021-03-05 01:15:10|6677|6674.2|6674.1|6671.3|6679|6676.2|6673.1|6670.3|51
1614906920000|2021-03-05 01:15:20|6674.5|6671.7|6670.1|6667.3|6675.2|6672.2|6670.1|6667.3|47
1614906930000|2021-03-05 01:15:30|6670|6667.2|6669.1|6666.3|6670|6667.2|6669.1|6665.3|15
1614906940000|2021-03-05 01:15:40|6668.1|6665.3|6669.1|6666.3|6669.1|6666.3|6668.1|6665.3|15
1614906950000|2021-03-05 01:15:50|6670|6667.2|6670.1|6667.3|6670.6|6667.3|6668.1|6665.3|18
1614906960000|2021-03-05 01:16:00|6669.7|6666.9|6673.2|6670.4|6674.3|6671.3|6668.2|6665.4|36
1614906970000|2021-03-05 01:16:10|6674.2|6670.2|6673.2|6669.2|6676.8|6671.3|6672.1|6666.8|6
1614906980000|2021-03-05 01:16:20|6672.2|6669.4|6673.1|6670.3|6674.2|6670.3|6672.2|6669.4|0
1614906990000|2021-03-05 01:16:30|6671.2|6668.4|6672.1|6669.3|6672.1|6669.3|6671.1|6668.3|11
1614907000000|2021-03-05 01:16:40|6672.2|6668.2|6668.4|6665.6|6672.2|6668.3|6668.4|6665.3|21
1614907010000|2021-03-05 01:16:50|6668.1|6665.3|6670.1|6667.3|6671.7|6668.8|6668.1|6664.3|26
1614907020000|2021-03-05 01:17:00|6669.3|6665.3|6670.1|6667.3|6670.1|6667.3|6668.7|6665.3|16
1614907030000|2021-03-05 01:17:10|6669.4|6666.6|6669.1|6666.3|6669.4|6666.6|6668.1|6665.3|2
1614907040000|2021-03-05 01:17:20|6667.6|6664.8|6668|6665.2|6670.1|6666.3|6667.6|6664.8|35
1614907050000|2021-03-05 01:17:30|6668.1|6665.3|6667.1|6664.3|6669.1|6666.3|6666.2|6663.4|14
1614907060000|2021-03-05 01:17:40|6668.1|6665.3|6668.1|6665.3|6671.3|6668.3|6667.1|6664.3|16
1614907070000|2021-03-05 01:17:50|6669.1|6666.3|6670.1|6667.3|6673.2|6670.3|6669.1|6666.2|17
1614907080000|2021-03-05 01:18:00|6671.1|6668.3|6670.1|6667.3|6671.1|6668.3|6670.1|6667.3|3
1614907090000|2021-03-05 01:18:10|6669.1|6666.3|6669.1|6666.3|6670.2|6667.3|6668.1|6665.3|20
1614907100000|2021-03-05 01:18:20|6668.1|6665.3|6668.1|6665.3|6668.1|6665.3|6666.1|6663.3|8
1614907110000|2021-03-05 01:18:30|6668.9|6666.1|6668.2|6665.4|6670.3|6667.3|6668.2|6665.4|5
1614907120000|2021-03-05 01:18:40|6668.1|6665.3|6666.4|6663.6|6669.2|6666.3|6666.4|6663.6|6
1614907130000|2021-03-05 01:18:50|6667.1|6664.3|6669.1|6666.3|6669.1|6666.3|6667.1|6664.2|4
1614907140000|2021-03-05 01:19:00|6670.1|6667.3|6671|6668.2|6671.1|6668.3|6670.1|6667.3|29
1614907150000|2021-03-05 01:19:10|6671.2|6667.2|6670.2|6667.4|6671.2|6668.2|6670.2|6667.2|4
1614907160000|2021-03-05 01:19:20|6670.1|6667.3|6670.1|6667.3|6670.2|6667.3|6669.1|6666.2|5
1614907170000|2021-03-05 01:19:30|6670.6|6667.8|6670.6|6667.8|6670.6|6667.8|6670.1|6667.3|1
1614907180000|2021-03-05 01:19:40|6670.2|6667.4|6670.1|6667.3|6670.3|6667.4|6669.1|6666.2|7
1614907190000|2021-03-05 01:19:50|6670.9|6668.1|6673.9|6671.1|6673.9|6671.1|6670.9|6668.1|6
1614907200000|2021-03-05 01:20:00|6674|6671.2|6670.1|6667.3|6674|6671.2|6669.1|6666.3|65
1614907210000|2021-03-05 01:20:10|6669.7|6666.9|6669.1|6666.3|6670|6667.2|6667.7|6664.9|7
1614907220000|2021-03-05 01:20:20|6669.4|6666.6|6672.2|6668.2|6672.2|6669.3|6669.4|6666.6|9
1614907230000|2021-03-05 01:20:30|6672|6669.2|6671.1|6668.3|6672|6669.2|6671.1|6668.3|0
1614907240000|2021-03-05 01:20:40|6671.3|6667.3|6671|6668.2|6671.3|6668.3|6671|6667.3|0
1614907250000|2021-03-05 01:20:50|6671.1|6668.3|6670.1|6667.3|6671.1|6668.3|6670.1|6667.3|3
1614907260000|2021-03-05 01:21:00|6669.6|6666.8|6670.1|6667.3|6670.1|6667.3|6669.6|6666.8|2
1614907270000|2021-03-05 01:21:10|6671.1|6668.3|6673.1|6670.3|6673.1|6670.3|6671.1|6668.3|8
1614907280000|2021-03-05 01:21:20|6674|6671.2|6674|6671.2|6676|6673.2|6674|6671.2|6
1614907290000|2021-03-05 01:21:30|6674.7|6671.9|6676.1|6673.3|6676.6|6673.8|6674.7|6671.9|17
1614907300000|2021-03-05 01:21:40|6675.3|6672.5|6675|6672.2|6676.1|6673.3|6674.6|6671.3|25
1614907310000|2021-03-05 01:21:50|6675.1|6672.3|6675.1|6672.3|6675.1|6672.3|6675.1|6672.3|1
1614907320000|2021-03-05 01:22:00|6676|6673.2|6675.6|6672.8|6676.1|6673.3|6675.1|6672.3|7
1614907330000|2021-03-05 01:22:10|6675.2|6671.2|6675.2|6672.4|6675.5|6672.7|6674.9|6671.2|9
1614907340000|2021-03-05 01:22:20|6674.9|6672.1|6676|6673.2|6676|6673.2|6673.5|6670.7|6
1614907350000|2021-03-05 01:22:30|6675.6|6672.8|6671.7|6668.9|6675.6|6672.8|6671.7|6668.9|42
1614907360000|2021-03-05 01:22:40|6671.6|6668.8|6670.1|6667.3|6671.6|6668.8|6669.1|6666.3|5
1614907370000|2021-03-05 01:22:50|6670.6|6667.8|6668.2|6664.2|6672.2|6669.3|6668.1|6664.2|13
1614907380000|2021-03-05 01:23:00|6668.1|6665.3|6672.1|6668.1|6672.1|6669.3|6668.1|6665.1|12
1614907390000|2021-03-05 01:23:10|6671.9|6669.1|6672.1|6669.3|6672.3|6669.3|6671.1|6668.1|4
1614907400000|2021-03-05 01:23:20|6672|6669.2|6670.2|6667.4|6672.2|6669.2|6670.2|6667.2|2
1614907410000|2021-03-05 01:23:30|6670.1|6667.3|6671|6668.2|6671.1|6668.2|6670.1|6667.1|0
1614907420000|2021-03-05 01:23:40|6670.9|6668.1|6671|6668.2|6671.1|6668.2|6670.1|6667.1|1
1614907430000|2021-03-05 01:23:50|6672.1|6669.3|6671.6|6668.8|6674.1|6671.2|6671.6|6668.8|13
1614907440000|2021-03-05 01:24:00|6672.1|6669.3|6674.1|6671.3|6674.1|6671.3|6672.1|6669.2|9
1614907450000|2021-03-05 01:24:10|6674|6671.2|6674.1|6671.3|6676|6673.2|6673.1|6670.3|13
1614907460000|2021-03-05 01:24:20|6673.7|6670.9|6674.1|6671.3|6676.1|6673.2|6673.7|6670.9|6
1614907470000|2021-03-05 01:24:30|6675.1|6672.3|6676.1|6673.3|6676.1|6673.3|6674.7|6671.3|10
1614907480000|2021-03-05 01:24:40|6676.6|6673.8|6677|6674.2|6677.2|6674.3|6676.2|6673.2|3
1614907490000|2021-03-05 01:24:50|6677.1|6674.3|6677.1|6674.3|6677.1|6674.3|6677.1|6674.3|5
1614907500000|2021-03-05 01:25:00|6677.5|6674.7|6676.1|6673.3|6677.6|6674.8|6675.1|6672.3|19
1614907510000|2021-03-05 01:25:10|6675.7|6672.9|6677.1|6674.3|6677.1|6674.3|6675.6|6672.8|0
1614907520000|2021-03-05 01:25:20|6676.9|6674.1|6675.3|6672.5|6676.9|6674.1|6675.1|6672.3|9
1614907530000|2021-03-05 01:25:30|6675.1|6672.3|6673.1|6670.3|6675.1|6672.3|6673.1|6670.3|5
1614907540000|2021-03-05 01:25:40|6672.7|6669.9|6671.1|6668.3|6673.1|6670.3|6671.1|6668.3|15
1614907550000|2021-03-05 01:25:50|6670.2|6667.4|6670.1|6667.3|6671.1|6668.3|6670.1|6667.3|17
1614907560000|2021-03-05 01:26:00|6669.1|6666.3|6670.1|6667.3|6670.1|6667.3|6668.1|6665.3|36
1614907570000|2021-03-05 01:26:10|6669.1|6666.3|6663|6660.2|6670.3|6667.3|6662.6|6659.3|64
1614907580000|2021-03-05 01:26:20|6662.7|6659.9|6662.1|6659.3|6663.3|6660.3|6662.1|6659.2|56
1614907590000|2021-03-05 01:26:30|6661.7|6658.9|6659.6|6656.8|6662.6|6659.8|6659.6|6656.8|141
1614907600000|2021-03-05 01:26:40|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|16
1614907610000|2021-03-05 01:26:50|6659.6|6656.8|6665.1|6662.3|6666|6663.2|6658.6|6655.8|96
1614907620000|2021-03-05 01:27:00|6665.6|6662.8|6669|6666.2|6669|6666.2|6665.1|6662.3|20
1614907630000|2021-03-05 01:27:10|6668.2|6665.4|6672|6669.2|6672|6669.2|6668.1|6665.3|13
1614907640000|2021-03-05 01:27:20|6672.7|6669.9|6674.1|6671.3|6675.4|6672.6|6672.7|6669.9|7
1614907650000|2021-03-05 01:27:30|6674.9|6672.1|6674.1|6671.3|6675|6672.2|6673.1|6670.3|2
1614907660000|2021-03-05 01:27:40|6674.5|6671.7|6673.1|6670.3|6675|6672.2|6673.1|6670.3|4
1614907670000|2021-03-05 01:27:50|6672|6669.2|6669.6|6666.8|6672|6669.2|6669.6|6666.8|13
1614907680000|2021-03-05 01:28:00|6670|6667.2|6673.1|6669.1|6673.1|6669.3|6669.6|6666.8|6
1614907690000|2021-03-05 01:28:10|6674|6670|6673|6670.2|6674.1|6670.7|6671.1|6668.3|23
1614907700000|2021-03-05 01:28:20|6673.9|6671.1|6675|6672.2|6675|6672.2|6671.2|6667.8|14
1614907710000|2021-03-05 01:28:30|6675.6|6672.8|6673.1|6670.3|6676|6673.2|6672.6|6669.8|38
1614907720000|2021-03-05 01:28:40|6673.6|6670.8|6671.1|6668.3|6673.6|6670.8|6671.1|6668.3|1
1614907730000|2021-03-05 01:28:50|6670.7|6667.9|6672|6669.2|6673.1|6670.2|6670.1|6667.3|13
1614907740000|2021-03-05 01:29:00|6672.1|6669.3|6670.1|6667.3|6673.2|6670.2|6669.1|6666.3|18
1614907750000|2021-03-05 01:29:10|6671.1|6668.3|6670.1|6667.3|6671.1|6668.3|6669.1|6666.3|2
1614907760000|2021-03-05 01:29:20|6669.1|6666.3|6670.1|6667.3|6670.1|6667.3|6669.1|6666.3|3
1614907770000|2021-03-05 01:29:30|6670.2|6666.2|6669.1|6666.3|6670.2|6666.3|6669.1|6666.2|7
1614907780000|2021-03-05 01:29:40|6668.7|6665.9|6670|6667.2|6670|6667.2|6668|6665.2|7
1614907790000|2021-03-05 01:29:50|6670.1|6667.3|6666.2|6662.2|6670.3|6667.3|6666.1|6662.2|11
1614907800000|2021-03-05 01:30:00|6666|6663.2|6665.1|6662.3|6666|6663.2|6663.1|6660.3|9
1614907810000|2021-03-05 01:30:10|6664.2|6661.4|6664|6661.2|6664.3|6661.4|6662.1|6659.3|4
1614907820000|2021-03-05 01:30:20|6664.3|6661.5|6665.3|6662.5|6668.1|6665.3|6664.1|6661.3|12
1614907830000|2021-03-05 01:30:30|6665|6662.2|6664.1|6661.3|6665|6662.2|6663.1|6660.3|0
1614907840000|2021-03-05 01:30:40|6664.3|6660.3|6662.1|6659.3|6664.3|6661.3|6662.1|6659.3|12
1614907850000|2021-03-05 01:30:50|6661.7|6658.9|6660.6|6657.8|6661.7|6658.9|6660.6|6657.8|3
1614907860000|2021-03-05 01:31:00|6661.1|6658.3|6661|6658.2|6661.2|6658.3|6660.7|6657.2|21
1614907870000|2021-03-05 01:31:10|6660.3|6657.5|6660|6657.2|6660.3|6657.5|6659.2|6656.4|11
1614907880000|2021-03-05 01:31:20|6660.1|6657.3|6661.1|6658.3|6663.2|6660.3|6660.1|6657.3|13
1614907890000|2021-03-05 01:31:30|6661.8|6659|6663.2|6659.2|6663.2|6659.3|6661.2|6658.4|1
1614907900000|2021-03-05 01:31:40|6663|6660.2|6663|6660.2|6663|6660.2|6662.6|6659.8|1
1614907910000|2021-03-05 01:31:50|6663.2|6659.2|6665.1|6662.3|6666.2|6662.3|6662.2|6659.2|4
1614907920000|2021-03-05 01:32:00|6666|6663.2|6668|6665.2|6668.1|6665.3|6665.2|6662.4|2
1614907930000|2021-03-05 01:32:10|6669.1|6666.3|6668.2|6665.4|6670.2|6667.2|6668.1|6665.1|8
1614907940000|2021-03-05 01:32:20|6668.1|6665.3|6671|6668.2|6671|6668.2|6668.1|6665.3|18
1614907950000|2021-03-05 01:32:30|6670.1|6667.3|6672.1|6669.3|6673.1|6669.3|6670.1|6667.1|4
1614907960000|2021-03-05 01:32:40|6671.3|6668.5|6668.1|6665.3|6671.3|6668.5|6667|6664.2|39
1614907970000|2021-03-05 01:32:50|6669.1|6665.1|6668.1|6665.3|6669.1|6666.3|6667.7|6664.9|3
1614907980000|2021-03-05 01:33:00|6668.2|6665.4|6668.3|6665.5|6671.3|6667.5|6668.2|6665.4|50
1614907990000|2021-03-05 01:33:10|6668.6|6665.8|6668.2|6665.4|6669.3|6666.3|6667.2|6664.4|43
1614908000000|2021-03-05 01:33:20|6668.1|6665.3|6665.2|6662.4|6668.1|6665.3|6665.2|6662.4|9
1614908010000|2021-03-05 01:33:30|6666.3|6662.3|6664.2|6661.4|6666.3|6663.3|6664.2|6661.4|3
1614908020000|2021-03-05 01:33:40|6664.6|6661.8|6662.2|6659.4|6665.1|6662.3|6662.2|6659.4|138
1614908030000|2021-03-05 01:33:50|6662.6|6659.8|6662.2|6659.4|6662.7|6659.9|6661.5|6658.7|16
1614908040000|2021-03-05 01:34:00|6663|6660.2|6663.1|6660.3|6663.2|6660.3|6662.2|6658.8|25
1614908050000|2021-03-05 01:34:10|6663.5|6660.7|6663.2|6660.4|6663.6|6660.8|6663.2|6660.4|63
1614908060000|2021-03-05 01:34:20|6662.7|6659.9|6663.1|6660.3|6663.1|6660.3|6662.7|6659.9|3
1614908070000|2021-03-05 01:34:30|6662.8|6660|6664.2|6661.4|6664.2|6661.4|6662.6|6659.8|21
1614908080000|2021-03-05 01:34:40|6665.3|6662.5|6666.2|6663.4|6667|6664.2|6665.3|6662.5|16
1614908090000|2021-03-05 01:34:50|6666.8|6664|6666.2|6663.4|6667|6664.2|6666.2|6663.4|2
1614908100000|2021-03-05 01:35:00|6666.1|6663.3|6663.6|6660.8|6666.1|6663.3|6662.1|6659.3|4
1614908110000|2021-03-05 01:35:10|6663.7|6660.9|6663.1|6660.3|6664.5|6661.7|6663.1|6660.3|4
1614908120000|2021-03-05 01:35:20|6663.6|6660.8|6663.6|6660.8|6664.1|6661.3|6663.2|6660.4|1
1614908130000|2021-03-05 01:35:30|6664|6661.2|6668.1|6665.3|6668.1|6665.3|6664|6661.2|23
1614908140000|2021-03-05 01:35:40|6668.8|6666|6670.5|6667.7|6671.5|6668.7|6668.8|6666|100
1614908150000|2021-03-05 01:35:50|6670.8|6668|6670.2|6667.4|6671|6668.2|6670.2|6667.4|2
1614908160000|2021-03-05 01:36:00|6670.1|6667.3|6669|6666.2|6670.1|6667.3|6668.1|6665.3|3
1614908170000|2021-03-05 01:36:10|6669.6|6666.8|6669.2|6666.4|6670.6|6667.8|6669.1|6666.1|0
1614908180000|2021-03-05 01:36:20|6669.5|6666.7|6675.1|6672.3|6675.5|6672.7|6669.1|6666.3|8
1614908190000|2021-03-05 01:36:30|6674.8|6672|6676.5|6673.7|6676.8|6674|6674.8|6672|18
1614908200000|2021-03-05 01:36:40|6676.8|6674|6676.8|6674|6676.8|6674|6676.8|6674|4
1614908210000|2021-03-05 01:36:50|6676.5|6673.7|6674.7|6671.9|6676.5|6673.7|6674|6670.9|4
1614908220000|2021-03-05 01:37:00|6675|6672.2|6676.8|6674|6677|6674.2|6674.1|6671.3|3
1614908230000|2021-03-05 01:37:10|6676.1|6673.3|6676.1|6673.3|6677.1|6673.3|6676|6673.1|0
1614908240000|2021-03-05 01:37:20|6676.5|6673.7|6676.8|6674|6676.8|6674|6676.5|6673.7|1
1614908260000|2021-03-05 01:37:40|6677.5|6674.7|6678.1|6675.3|6678.6|6675.8|6677.5|6674.7|5
1614908270000|2021-03-05 01:37:50|6678.5|6675.7|6680.6|6677.8|6680.6|6677.8|6678.5|6675.7|48
1614908280000|2021-03-05 01:38:00|6680.1|6677.3|6679.6|6676.8|6680.6|6677.8|6679.6|6676.8|25
1614908290000|2021-03-05 01:38:10|6679.7|6676.9|6681.6|6678.8|6681.6|6678.8|6679.7|6676.9|20
1614908300000|2021-03-05 01:38:20|6682|6679.2|6682.2|6679.4|6683|6680.2|6682|6679.2|42
1614908310000|2021-03-05 01:38:30|6682.1|6679.3|6682.2|6679.4|6682.2|6679.4|6681.2|6678.4|21
1614908320000|2021-03-05 01:38:40|6682.6|6679.8|6683|6680.2|6683.1|6680.3|6682.2|6679.1|4
1614908330000|2021-03-05 01:38:50|6683.1|6680.3|6684.1|6681.3|6684.1|6681.3|6683.1|6680.3|11
1614908340000|2021-03-05 01:39:00|6685|6682.2|6684.1|6681.3|6685.1|6682.3|6684.1|6681.3|12
1614908350000|2021-03-05 01:39:10|6683.6|6680.8|6682.1|6679.3|6683.6|6680.8|6682.1|6679.3|12
1614908360000|2021-03-05 01:39:20|6683.1|6680.3|6684|6681.2|6684|6681.2|6683.1|6680.3|1
1614908370000|2021-03-05 01:39:30|6684.1|6681.3|6685|6682.2|6686.1|6683.3|6684.1|6681.3|2
1614908380000|2021-03-05 01:39:40|6685.5|6682.7|6685.2|6682.4|6686|6683.2|6685.2|6682.4|0
1614908390000|2021-03-05 01:39:50|6686|6683.2|6686.1|6683.3|6686.6|6683.8|6686|6683.2|14
1614908400000|2021-03-05 01:40:00|6686.5|6683.7|6685|6682.2|6686.6|6683.8|6684.8|6682|9
1614908410000|2021-03-05 01:40:10|6684.6|6681.8|6683.2|6680.4|6684.6|6681.8|6682.1|6679.3|24
1614908430000|2021-03-05 01:40:30|6683.1|6680.3|6684.6|6681.8|6686.6|6683.8|6683.1|6680.3|24
1614908440000|2021-03-05 01:40:40|6684.1|6681.3|6683.1|6680.3|6684.1|6681.3|6683.1|6680.3|2
1614908450000|2021-03-05 01:40:50|6683.5|6680.7|6684.5|6681.7|6684.5|6681.7|6683.1|6680.3|3
1614908460000|2021-03-05 01:41:00|6684.1|6681.3|6682.6|6679.8|6684.3|6681.5|6682.6|6679.8|7
1614908470000|2021-03-05 01:41:10|6683|6680.2|6686.1|6683.3|6687|6684.2|6682.6|6679.8|11
1614908480000|2021-03-05 01:41:20|6686.6|6683.8|6686.7|6683.9|6687.7|6684.9|6686.6|6683.8|28
1614908490000|2021-03-05 01:41:30|6686.6|6683.8|6686.2|6683.4|6687.1|6684.3|6686.1|6683.3|7
1614908500000|2021-03-05 01:41:40|6687.1|6684.3|6687.3|6683.3|6687.3|6684.3|6687.1|6683.3|0
1614908510000|2021-03-05 01:41:50|6687.7|6684.9|6686.2|6683.4|6687.7|6684.9|6686.2|6683.4|4
1614908520000|2021-03-05 01:42:00|6685.4|6682.6|6688.2|6685.4|6689.2|6686.3|6685.4|6682.6|23
1614908530000|2021-03-05 01:42:10|6689.1|6686.3|6690.1|6687.3|6690.1|6687.3|6689.1|6686.3|1
1614908540000|2021-03-05 01:42:20|6689.6|6686.8|6691.2|6688.4|6692.1|6689.3|6689.6|6686.8|14
1614908550000|2021-03-05 01:42:30|6690.2|6687.4|6689|6686.2|6690.2|6687.4|6688.1|6685.3|3
1614908560000|2021-03-05 01:42:40|6689.1|6686.3|6687.7|6684.9|6690.1|6687.3|6686.6|6683.8|31
1614908570000|2021-03-05 01:42:50|6688.5|6685.7|6690.1|6687.3|6690.3|6687.3|6688.5|6685.7|2
1614908580000|2021-03-05 01:43:00|6691.1|6688.3|6690.1|6687.3|6692|6689.2|6689.1|6686.2|5
1614908590000|2021-03-05 01:43:10|6691.1|6687.1|6689.1|6686.3|6691.3|6688.3|6689.1|6686.3|0
1614908600000|2021-03-05 01:43:20|6690|6687.2|6692.3|6688.3|6692.3|6689.3|6690|6687.2|7
1614908610000|2021-03-05 01:43:30|6692.2|6688.2|6691.8|6689|6694.1|6691.3|6691.1|6688.2|133
1614908620000|2021-03-05 01:43:40|6692.8|6690|6693.1|6690.3|6693.1|6690.3|6691.2|6688.3|4
1614908630000|2021-03-05 01:43:50|6694.1|6691.3|6692.1|6689.3|6694.3|6691.3|6692.1|6689.3|4
1614908640000|2021-03-05 01:44:00|6692.3|6688.3|6691.1|6688.3|6692.3|6689.3|6691.1|6688.3|0
1614908650000|2021-03-05 01:44:10|6691.3|6687.3|6692.1|6689.3|6692.3|6689.3|6690.1|6687.3|0
1614908660000|2021-03-05 01:44:20|6692.3|6688.3|6692.1|6689.3|6692.3|6689.3|6692.1|6688.3|0
1614908670000|2021-03-05 01:44:30|6692.2|6689.4|6691.1|6688.3|6692.2|6689.4|6690.2|6687.4|1
1614908680000|2021-03-05 01:44:40|6692.1|6689.3|6693.1|6690.3|6695|6692.2|6692.1|6689.3|2
1614908690000|2021-03-05 01:44:50|6692.1|6689.3|6692.1|6689.3|6693.1|6690.2|6691.2|6688.2|2
1614908700000|2021-03-05 01:45:00|6692.8|6690|6692.1|6689.3|6694.3|6691.3|6692.1|6689.3|13
1614908710000|2021-03-05 01:45:10|6692.8|6690|6690|6687.2|6693.5|6690.7|6689.1|6685.5|9
1614908720000|2021-03-05 01:45:20|6691.1|6687.1|6688.4|6685.6|6692.1|6689.3|6688.4|6685.6|25
1614908730000|2021-03-05 01:45:30|6688.1|6685.3|6688.6|6685.8|6690.2|6687.3|6688.1|6685.3|5
1614908740000|2021-03-05 01:45:40|6688.1|6685.3|6689.1|6686.3|6689.2|6686.4|6688.1|6685.3|1
1614908750000|2021-03-05 01:45:50|6688.3|6685.5|6689.8|6687|6689.8|6687|6688.1|6685.3|8
1614908760000|2021-03-05 01:46:00|6690.1|6687.3|6689.3|6685.3|6690.1|6687.3|6689.2|6685.3|0
1614908770000|2021-03-05 01:46:10|6689.1|6686.3|6689.1|6686.3|6689.1|6686.3|6689.1|6686.3|0
1614908780000|2021-03-05 01:46:20|6688.7|6685.9|6688.1|6685.3|6688.7|6685.9|6688.1|6685.3|0
1614908790000|2021-03-05 01:46:30|6687.7|6684.9|6686.1|6683.3|6687.7|6684.9|6684.1|6681.3|10
1614908800000|2021-03-05 01:46:40|6686.3|6682.3|6683.1|6680.3|6686.3|6682.3|6683.1|6679.2|4
1614908820000|2021-03-05 01:47:00|6683.5|6680.7|6685.1|6682.3|6685.6|6682.8|6683.5|6680.7|3
1614908830000|2021-03-05 01:47:10|6684.3|6681.5|6684.1|6681.3|6684.3|6681.5|6684.1|6681.3|1
1614908840000|2021-03-05 01:47:20|6684.6|6681.8|6685|6682.2|6685|6682.2|6684.6|6681.8|0
1614908850000|2021-03-05 01:47:30|6686.1|6682.1|6685.1|6681.1|6686.1|6683.2|6684.1|6681.1|0
1614908860000|2021-03-05 01:47:40|6684.8|6682|6684.1|6681.3|6684.8|6682|6683.9|6680.2|0
1614908870000|2021-03-05 01:47:50|6683.3|6680.5|6682.2|6679.4|6683.3|6680.5|6682.2|6679.4|0
1614908880000|2021-03-05 01:48:00|6682.6|6679.8|6682.9|6680.1|6685.1|6682.3|6682.2|6679.4|24
1614908890000|2021-03-05 01:48:10|6684.1|6681.3|6684.1|6681.3|6684.1|6681.3|6684.1|6681.3|0
1614908900000|2021-03-05 01:48:20|6683.6|6680.8|6683.1|6680.3|6683.6|6680.8|6683.1|6680.3|0
1614908910000|2021-03-05 01:48:30|6683.4|6680.6|6683.6|6680.8|6683.9|6681.1|6683.4|6680.6|0
1614908920000|2021-03-05 01:48:40|6683.2|6680.4|6682.6|6679.8|6683.6|6680.8|6682.6|6679.8|3
1614908930000|2021-03-05 01:48:50|6683.1|6680.3|6682.1|6679.3|6684.1|6681.3|6682.1|6679.3|3
1614908940000|2021-03-05 01:49:00|6682.2|6679.4|6683.9|6681.1|6684.1|6681.3|6682.2|6679.3|3
1614908950000|2021-03-05 01:49:10|6684.2|6681.4|6683.1|6680.3|6684.2|6681.4|6683.1|6680.3|0
1614908960000|2021-03-05 01:49:20|6682.3|6679.5|6683.1|6680.3|6683.1|6680.3|6681.2|6678.2|5
1614908970000|2021-03-05 01:49:30|6683.2|6680.4|6683.1|6680.3|6683.3|6680.4|6683.1|6679.3|0
1614908980000|2021-03-05 01:49:40|6683.3|6679.3|6683.3|6679.3|6683.3|6679.3|6683.3|6679.3|0
1614908990000|2021-03-05 01:49:50|6683.1|6680.3|6682.3|6679.5|6683.1|6680.3|6682.3|6679.5|2
1614909000000|2021-03-05 01:50:00|6682.1|6679.3|6683.1|6680.3|6683.1|6680.3|6682.1|6679.3|1
1614909010000|2021-03-05 01:50:10|6682.6|6679.8|6681.1|6678.3|6682.6|6679.8|6681.1|6677.3|2
1614909020000|2021-03-05 01:50:20|6682|6678|6680.1|6677.3|6682.1|6679.3|6680.1|6677.3|1
1614909030000|2021-03-05 01:50:30|6679.3|6676.5|6680.1|6677.3|6680.2|6677.3|6679.1|6676.2|6
1614909060000|2021-03-05 01:51:00|6679.8|6677|6680.2|6676.2|6680.3|6677.3|6679.1|6676.2|3
1614909070000|2021-03-05 01:51:10|6679.1|6676.3|6679.1|6676.3|6680.1|6677.3|6679.1|6676|8
1614909080000|2021-03-05 01:51:20|6678.9|6676.1|6677.3|6674.5|6682.7|6677.3|6677.3|6672.7|9
1614909090000|2021-03-05 01:51:30|6677.1|6674.3|6677.1|6674.3|6677.1|6674.3|6677.1|6674.3|5
1614909100000|2021-03-05 01:51:40|6676.7|6673.9|6674.6|6671.8|6677.1|6674.3|6674.6|6671.8|5
1614909110000|2021-03-05 01:51:50|6674.7|6671.9|6673.1|6670.3|6675.3|6672.3|6673.1|6670.3|3
1614909120000|2021-03-05 01:52:00|6672.1|6669.3|6672.1|6669.3|6673.9|6671|6671.9|6668.2|8
1614909130000|2021-03-05 01:52:10|6671.3|6668.5|6671.1|6668.3|6672.1|6669.3|6671.1|6668|4
1614909140000|2021-03-05 01:52:20|6670.8|6668|6671.1|6668.3|6671.2|6668.3|6670.1|6667.2|10
1614909150000|2021-03-05 01:52:30|6671.3|6667.3|6670.2|6667.4|6671.3|6668.3|6670.2|6667.3|0
1614909160000|2021-03-05 01:52:40|6669.1|6666.3|6669.9|6667.1|6669.9|6667.1|6668.1|6665.3|9
1614909170000|2021-03-05 01:52:50|6669.1|6666.3|6669.1|6666.3|6669.1|6666.3|6669.1|6666.3|0
1614909180000|2021-03-05 01:53:00|6669.8|6667|6671.8|6669|6671.8|6669|6669.8|6667|5
1614909190000|2021-03-05 01:53:10|6671.9|6669.1|6669.9|6667.1|6671.9|6669.1|6669.9|6667.1|6
1614909200000|2021-03-05 01:53:20|6669.3|6666.5|6670.1|6667.3|6670.1|6667.3|6668.9|6666.1|1
1614909210000|2021-03-05 01:53:30|6669.9|6667.1|6669.9|6667.1|6670.2|6667.1|6668.1|6665.3|11
1614909220000|2021-03-05 01:53:40|6670.3|6666.3|6668.1|6665.3|6670.3|6667.1|6668.1|6665.3|2
1614909230000|2021-03-05 01:53:50|6668.2|6664.2|6667.1|6664.3|6668.2|6664.3|6667.1|6664.2|4
1614909240000|2021-03-05 01:54:00|6667.8|6665|6667.1|6664.3|6667.9|6665.1|6666.9|6663.3|8
1614909250000|2021-03-05 01:54:10|6667.2|6664.4|6667.9|6665.1|6667.9|6665.1|6667.1|6663.2|2
1614909260000|2021-03-05 01:54:20|6668.2|6664.2|6667.1|6664.3|6668.2|6665.3|6667.1|6664.2|2
1614909270000|2021-03-05 01:54:30|6667.3|6663.3|6666.1|6663.3|6667.3|6663.5|6666.1|6663.3|0
1614909280000|2021-03-05 01:54:40|6667|6663|6667.1|6664.3|6667.1|6664.3|6666.9|6663|4
1614909290000|2021-03-05 01:54:50|||||||||3
1614909300000|2021-03-05 01:55:00|6666.4|6663.6|6664.2|6661.4|6666.4|6663.6|6664.1|6661.3|16
1614909310000|2021-03-05 01:55:10|6664.9|6662.1|6665.1|6662.3|6665.8|6663|6664.9|6662.1|2
1614909320000|2021-03-05 01:55:20|6666|6662|6666|6662|6666|6662|6666|6662|0
1614909330000|2021-03-05 01:55:30|6665.1|6662.3|6665.1|6662.3|6665.1|6662.3|6665.1|6662.3|0
1614909340000|2021-03-05 01:55:40|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|0
1614909350000|2021-03-05 01:55:50|6663.7|6660.9|6660.6|6657.8|6663.7|6660.9|6660.6|6657.8|20
1614909360000|2021-03-05 01:56:00|6662.1|6659.3|6666|6662|6666|6662.3|6661.7|6658.2|17
1614909370000|2021-03-05 01:56:10|6664.6|6661.8|6663.9|6661.1|6664.6|6661.8|6662.6|6659.8|7
1614909380000|2021-03-05 01:56:20|6664.1|6661.3|6664.6|6661.8|6665.2|6662.1|6663.1|6660.3|3
1614909390000|2021-03-05 01:56:30|6664.9|6662.1|6667.1|6664.3|6667.1|6664.3|6664.9|6662.1|3
1614909400000|2021-03-05 01:56:40|6667.8|6665|6669.8|6667|6669.8|6667|6666.4|6663.6|4
1614909410000|2021-03-05 01:56:50|6670.1|6667.3|6667.9|6665.1|6670.1|6667.3|6667.9|6665.1|2
1614909420000|2021-03-05 01:57:00|6668.1|6665.3|6667.9|6665.1|6668.2|6665.3|6667.1|6664.2|2
1614909430000|2021-03-05 01:57:10|6668.1|6665.3|6665.9|6663.1|6668.1|6665.3|6665.9|6663.1|7
1614909440000|2021-03-05 01:57:20|6666.4|6663.6|6669.8|6667|6669.8|6667|6666.4|6663.6|5
1614909450000|2021-03-05 01:57:30|6669.6|6666.8|6669.9|6667.1|6670.8|6668|6668.8|6665.8|9
1614909460000|2021-03-05 01:57:40|6669.6|6666.8|6669.8|6667|6670|6667|6668.9|6665.9|1
1614909470000|2021-03-05 01:57:50|6670.7|6667.9|6671.8|6669|6671.8|6669|6670.7|6667.9|0
1614909480000|2021-03-05 01:58:00|6671.4|6668.6|6671.1|6668.3|6671.4|6668.6|6671.1|6668.3|1
1614909490000|2021-03-05 01:58:10|6670.9|6668.1|6668.8|6666|6670.9|6668.1|6668.1|6665|2
1614909500000|2021-03-05 01:58:20|6667.9|6665.1|6667.1|6664.3|6667.9|6665.1|6667.1|6664.3|3
1614909510000|2021-03-05 01:58:30|6666.9|6664.1|6664.8|6662|6666.9|6664.1|6664.8|6662|0
1614909520000|2021-03-05 01:58:40|6664.9|6662.1|6664.9|6662.1|6664.9|6662.1|6664.9|6662.1|0
1614909530000|2021-03-05 01:58:50|6664.8|6662|6663.9|6661.1|6664.8|6662|6663.1|6660.3|3
1614909540000|2021-03-05 01:59:00|6664.2|6661.4|6664.3|6660.3|6665.1|6662.3|6664.2|6660.3|4
1614909550000|2021-03-05 01:59:10|6664|6660|6661.1|6658.3|6664|6660.6|6661.1|6658.3|5
1614909560000|2021-03-05 01:59:20|6661.3|6657.3|6660.9|6658.1|6661.3|6658.1|6659.9|6657|7
1614909570000|2021-03-05 01:59:30|6660.8|6658|6658.4|6655.6|6660.8|6658|6658.4|6655.6|9
1614909580000|2021-03-05 01:59:40|6658.6|6655.8|6658.8|6656|6658.9|6656.1|6658.6|6655.8|2
1614909590000|2021-03-05 01:59:50|6658.4|6655.6|6655.9|6653.1|6658.4|6655.6|6655.1|6651.3|17
1614909600000|2021-03-05 02:00:00|6656.1|6653.3|6655.9|6653.1|6659|6655.6|6654.1|6651.2|38
1614909610000|2021-03-05 02:00:10|6656.3|6653.5|6657.1|6654.3|6657.2|6654.3|6655.9|6653.1|5
1614909620000|2021-03-05 02:00:20|6657.8|6655|6659.9|6657.1|6659.9|6657.1|6657.2|6654|26
1614909630000|2021-03-05 02:00:30|6660.1|6657.3|6661.8|6659|6662.7|6659.9|6660.1|6657.3|31
1614909640000|2021-03-05 02:00:40|6661.9|6659.1|6660.9|6658.1|6662.2|6659.1|6659.6|6656.8|2
1614909650000|2021-03-05 02:00:50|6660.7|6657.9|6658.1|6655.3|6660.7|6657.9|6658.1|6655|3
1614909660000|2021-03-05 02:01:00|6657.7|6654.9|6657.9|6655.1|6657.9|6655.1|6657.2|6654.4|2
1614909670000|2021-03-05 02:01:10|6658.1|6655.3|6657.1|6654.3|6658.1|6655.3|6657.1|6654.3|3
1614909690000|2021-03-05 02:01:30|6658|6654|6657.1|6654.3|6658|6654.3|6657.1|6654|1
1614909700000|2021-03-05 02:01:40|6658|6654|6658|6654|6658|6654.3|6657.1|6654|0
1614909710000|2021-03-05 02:01:50|6657.9|6655.1|6662.8|6660|6662.8|6660|6657.9|6654.9|2
1614909720000|2021-03-05 02:02:00|6662.9|6660.1|6661.1|6658.3|6663.2|6660.1|6661.1|6658|4
1614909730000|2021-03-05 02:02:10|6662|6658|6661.1|6658.3|6662|6658.3|6661.1|6658|4
1614909740000|2021-03-05 02:02:20|6660.9|6658.1|6661|6657|6661|6658.1|6660.9|6657|1
1614909750000|2021-03-05 02:02:30|6660.9|6656.9|6661.7|6658.9|6662.8|6660|6659.9|6656.9|19
1614909760000|2021-03-05 02:02:40|6662|6658|6660.9|6658.1|6662|6658.5|6660.8|6657|6
1614909770000|2021-03-05 02:02:50|6661.9|6659.1|6660.9|6658.1|6662.2|6659.1|6660.9|6658.1|0
1614909780000|2021-03-05 02:03:00|6661.2|6657.2|6661.2|6657.2|6661.2|6657.2|6661.2|6657.2|2
1614909790000|2021-03-05 02:03:10|6660.8|6658|6661.9|6657.9|6661.9|6658.1|6660.8|6657.9|1
1614909800000|2021-03-05 02:03:20|6662|6658|6662.2|6658.2|6663|6659.9|6661.7|6658|2
1614909810000|2021-03-05 02:03:30|6661.9|6659.1|6662.7|6659.9|6662.9|6659.9|6661.9|6658.9|1
1614909820000|2021-03-05 02:03:40|6662.6|6659.8|6663.4|6660.6|6663.4|6660.6|6662.1|6658.9|4
1614909830000|2021-03-05 02:03:50|6664.1|6661.3|6663.8|6661|6664.4|6661.6|6663.1|6660|3
1614909840000|2021-03-05 02:04:00|6664.8|6662|6665.5|6661.5|6666.9|6664|6664.7|6661.4|12
1614909850000|2021-03-05 02:04:10|6664.9|6660.9|6666.9|6664.1|6668.7|6665.9|6664.8|6660.9|36
1614909860000|2021-03-05 02:04:20|6667.4|6664.6|6670.2|6666.2|6670.2|6667.1|6667.4|6664.6|4
1614909870000|2021-03-05 02:04:30|6670|6666|6669.8|6667|6670.5|6667.1|6669.1|6666|0
1614909880000|2021-03-05 02:04:40|6669.1|6666.3|6669.1|6666.3|6669.1|6666.3|6669.1|6666.3|3
1614909890000|2021-03-05 02:04:50|6668.7|6665.9|6667.4|6664.6|6668.7|6665.9|6666.9|6664|4
1614909900000|2021-03-05 02:05:00|6667.8|6665|6668.8|6666|6668.9|6666|6667.8|6664.9|4
1614909910000|2021-03-05 02:05:10|6670|6667|6669.9|6665.9|6670|6667|6669.8|6665.9|2
1614909930000|2021-03-05 02:05:30|6668.9|6666.1|6667.1|6664.3|6668.9|6666.1|6667.1|6664.3|4
1614909940000|2021-03-05 02:05:40|6665.9|6663.1|6666.9|6664.1|6666.9|6664.1|6665.9|6663.1|1
1614909950000|2021-03-05 02:05:50|6667.3|6664.5|6668.9|6666.1|6669.9|6667.1|6666.9|6664.1|8
1614909960000|2021-03-05 02:06:00|6669|6665|6669.9|6667.1|6671|6667.9|6668|6665|2
1614909970000|2021-03-05 02:06:10|6670.8|6668|6670.8|6668|6671.4|6668|6669.9|6666.9|0
1614909980000|2021-03-05 02:06:20|6671.9|6669.1|6670.9|6668.1|6671.9|6669.1|6670.9|6668.1|2
1614909990000|2021-03-05 02:06:30|6670.8|6668|6671|6667|6671|6668|6670.8|6667|1
1614910000000|2021-03-05 02:06:40|6670.8|6668|6672.8|6670|6672.8|6670|6670.8|6668|8
1614910010000|2021-03-05 02:06:50|6672|6669.2|6672.9|6668.9|6672.9|6669.2|6671.9|6668.9|2
1614910020000|2021-03-05 02:07:00|6673.9|6671.1|6675.9|6671.9|6675.9|6672.5|6672.8|6670|49
1614910030000|2021-03-05 02:07:10|6675.8|6673|6674.9|6672.1|6675.9|6673.1|6674|6671.2|8
1614910040000|2021-03-05 02:07:20|6675.9|6671.9|6678|6675.2|6681.3|6678.5|6674.9|6671.9|119
1614910050000|2021-03-05 02:07:30|6677.8|6675|6678.9|6676.1|6679.1|6676.1|6677.8|6675|1
1614910060000|2021-03-05 02:07:40|6679.3|6675.3|6678.9|6676.1|6679.3|6676.2|6677|6674.2|4
1614910070000|2021-03-05 02:07:50|6679.4|6676.6|6680.4|6677.6|6681.9|6678.1|6679|6676.2|10
1614910080000|2021-03-05 02:08:00|6679.9|6677.1|6680|6676|6680|6677.1|6679|6676|0
1614910090000|2021-03-05 02:08:10|6679|6676.2|6677|6674.2|6679|6676.2|6677|6674.2|4
1614910100000|2021-03-05 02:08:20|6677.4|6674.6|6675|6672.2|6677.4|6674.6|6675|6672.2|3
1614910110000|2021-03-05 02:08:30|6675.1|6671.1|6674|6671.2|6675.1|6672.1|6673.9|6671|26
1614910120000|2021-03-05 02:08:40|6674.3|6670.3|6674|6671.2|6674.3|6671.2|6673.8|6670|1
1614910130000|2021-03-05 02:08:50|6676.1|6672.1|6672.9|6670.1|6676.1|6672.4|6672|6669.1|1
1614910140000|2021-03-05 02:09:00|6672.8|6670|6671|6667|6672.8|6670|6669.9|6666|38
1614910150000|2021-03-05 02:09:10|6669.9|6667.1|6669.9|6667.1|6670.4|6667.6|6669|6666.1|3
1614910160000|2021-03-05 02:09:20|6670.7|6667.9|6670.8|6668|6671|6668.1|6669.9|6666.9|4
1614910170000|2021-03-05 02:09:30|6670.9|6668.1|6669|6666.2|6670.9|6668.1|6668.5|6665.7|6
1614910180000|2021-03-05 02:09:40|6670|6666|6669.9|6667.1|6670.1|6667.1|6669|6666|1
1614910190000|2021-03-05 02:09:50|6670.9|6666.9|6669|6666.2|6670.9|6668|6669|6666.2|2
1614910200000|2021-03-05 02:10:00|6671.1|6667.1|6670.9|6668.1|6671.1|6668.1|6670.9|6667.1|12
1614910210000|2021-03-05 02:10:10|6671.4|6668.6|6670.9|6668.1|6671.4|6668.6|6670.9|6668.1|25
1614910220000|2021-03-05 02:10:20|6671|6668.2|6671.4|6668.6|6671.4|6668.6|6670.7|6667.9|9
1614910230000|2021-03-05 02:10:30|6671|6668.2|6671.4|6668.6|6671.4|6668.6|6671|6668.2|0
1614910240000|2021-03-05 02:10:40|6671|6668.2|6670.9|6668.1|6671.4|6668.6|6670.4|6667.6|8
1614910260000|2021-03-05 02:11:00|6670|6667.2|6669.9|6667.1|6670.9|6667.2|6668.8|6666|20
1614910270000|2021-03-05 02:11:10|6669.2|6666.4|6669|6666.2|6669.9|6667.1|6669|6666.2|3
1614910280000|2021-03-05 02:11:20|6668.9|6666.1|6667.4|6664.6|6668.9|6666.1|6666.4|6663.6|6
1614910290000|2021-03-05 02:11:30|6667.5|6664.7|6667.9|6665.1|6668.9|6666.1|6667.5|6664.7|2
1614910300000|2021-03-05 02:11:40|6668.8|6666|6668.9|6666.1|6669.4|6666.6|6667.9|6665.1|3
1614910310000|2021-03-05 02:11:50|6668.2|6665.4|6668|6665.2|6669.1|6666.1|6668|6665.1|4
1614910320000|2021-03-05 02:12:00|6668.8|6666|6669.7|6666.9|6669.7|6666.9|6668.8|6666|1
1614910330000|2021-03-05 02:12:10|6669.8|6667|6669.8|6667|6669.8|6667|6669.8|6667|0
1614910340000|2021-03-05 02:12:20|6670.4|6667.6|6670|6667.2|6670.9|6668.1|6670|6667.2|3
1614910350000|2021-03-05 02:12:30|6670.4|6667.6|6670.7|6667.9|6671.5|6668.7|6670.4|6667.6|25
1614910360000|2021-03-05 02:12:40|6670.9|6668.1|6671|6668.2|6671.3|6668.2|6670.9|6667.1|1
1614910370000|2021-03-05 02:12:50|6670.3|6667.5|6671|6667|6671|6667.5|6670|6667|3
1614910380000|2021-03-05 02:13:00|6671.1|6667.1|6671.5|6668.7|6671.5|6668.7|6670.9|6667.1|28
1614910390000|2021-03-05 02:13:10|6675.7|6672.9|6680.7|6677.9|6681.2|6678.4|6675.7|6672.9|150
1614910400000|2021-03-05 02:13:20|6680.4|6677.6|6680.4|6677.6|6680.4|6677.6|6679.9|6677.1|0
1614910410000|2021-03-05 02:13:30|6680|6677.2|6679.9|6677.1|6680|6677.2|6679.9|6677.1|4
1614910420000|2021-03-05 02:13:40|6680.1|6676.1|6680.8|6678|6680.8|6678|6679.5|6676.1|8
1614910430000|2021-03-05 02:13:50|6681.8|6679|6682.8|6680|6683.8|6680|6681.8|6679|2
1614910440000|2021-03-05 02:14:00|6681.9|6679.1|6682.8|6680|6682.9|6680|6681.9|6678.9|1
1614910450000|2021-03-05 02:14:10|6683.5|6680.7|6682.8|6680|6683.5|6680.7|6682.3|6678.9|0
1614910460000|2021-03-05 02:14:20|6683.8|6679.8|6683.8|6679.8|6683.8|6679.8|6683.8|6679.8|1
1614910470000|2021-03-05 02:14:30|6684.4|6681.6|6680.9|6678.1|6684.4|6681.6|6680.9|6678.1|142
1614910480000|2021-03-05 02:14:40|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|23
1614910490000|2021-03-05 02:14:50|6680.8|6678|6678|6675.2|6681|6678|6676.7|6673.8|12
1614910500000|2021-03-05 02:15:00|6678.3|6675.5|6681|6678.2|6681|6678.2|6677.9|6675.1|1
1614910510000|2021-03-05 02:15:10|6681.9|6677.9|6684|6681.2|6684.8|6682|6681|6677.9|39
1614910520000|2021-03-05 02:15:20|6683.2|6680.4|6682.9|6680.1|6683.2|6680.4|6682.9|6679.1|0
1614910530000|2021-03-05 02:15:30|6683.2|6680.4|6683.9|6681.1|6685|6682|6683.2|6680.4|3
1614910540000|2021-03-05 02:15:40|6686.9|6682.9|6684.9|6682.1|6686.9|6683.5|6684.9|6682.1|25
1614910550000|2021-03-05 02:15:50|6684.8|6682|6685.3|6682.5|6685.3|6682.5|6684.8|6682|1
1614910560000|2021-03-05 02:16:00|6685.4|6682.6|6680.9|6678.1|6685.4|6682.6|6680|6677.2|5
1614910570000|2021-03-05 02:16:10|6681|6678.2|6678|6675.2|6681|6678.2|6678|6675.2|12
1614910580000|2021-03-05 02:16:20|6678.3|6675.5|6679.1|6675.1|6679.8|6677|6678.3|6675.1|9
1614910590000|2021-03-05 02:16:30|6678|6675.2|6680.2|6677.4|6680.9|6678.1|6676.4|6673|15
1614910600000|2021-03-05 02:16:40|6680.9|6676.9|6680.9|6678.1|6681.9|6678.1|6680.8|6676.9|1
1614910610000|2021-03-05 02:16:50|6681.1|6677.1|6681.9|6677.9|6681.9|6678.1|6680.9|6677.1|0
1614910620000|2021-03-05 02:17:00|6681.8|6679|6681.9|6679.1|6682.9|6679.1|6681.8|6678.1|0
1614910630000|2021-03-05 02:17:10|6682.7|6679.9|6683.8|6681|6683.8|6681|6682.7|6679.9|3
1614910640000|2021-03-05 02:17:20|6683|6680.2|6683.9|6681.1|6684.9|6681.5|6683|6680.2|1
1614910650000|2021-03-05 02:17:30|6683.8|6681|6683.8|6681|6684.9|6681.4|6683.8|6680.9|2
1614910660000|2021-03-05 02:17:40|6683.9|6681.1|6683.9|6681.1|6683.9|6681.1|6683|6680.2|1
1614910670000|2021-03-05 02:17:50|6683.5|6680.7|6683.8|6681|6683.8|6681|6683|6680.2|2
1614910680000|2021-03-05 02:18:00|6683.9|6681.1|6686.9|6684.1|6686.9|6684.1|6683.9|6681.1|34
1614910690000|2021-03-05 02:18:10|6686.3|6683.5|6688.8|6686|6690.3|6687.5|6685|6682.2|73
1614910700000|2021-03-05 02:18:20|6689|6685|6689|6686.2|6694.3|6687.4|6687.9|6684.3|92
1614910710000|2021-03-05 02:18:30|6688.9|6686.1|6688.8|6686|6688.9|6686.1|6687.9|6685.1|3
1614910720000|2021-03-05 02:18:40|6688.9|6686.1|6688.9|6686.1|6689.4|6686.6|6688.9|6686.1|39
1614910730000|2021-03-05 02:18:50|6690|6686|6689.3|6686.5|6690|6686.6|6688.9|6686|42
1614910740000|2021-03-05 02:19:00|6689.4|6686.6|6689.9|6687.1|6689.9|6687.1|6689.4|6686.6|15
1614910750000|2021-03-05 02:19:10|6689.8|6687|6690.4|6687.6|6690.9|6688.1|6689.8|6687|24
1614910760000|2021-03-05 02:19:20|6691.4|6688.6|6691.9|6689.1|6691.9|6689.1|6691.4|6688.6|5
1614910770000|2021-03-05 02:19:30|||||||||18
1614910780000|2021-03-05 02:19:40|6692.3|6689.5|6692.4|6689.6|6692.9|6690.1|6692|6689.2|37
1614910790000|2021-03-05 02:19:50|6692.3|6689.5|6693.9|6691.1|6693.9|6691.1|6692.3|6689.5|67
1614910800000|2021-03-05 02:20:00|6693.7|6690.9|6694.8|6692|6694.8|6692|6693.4|6690.6|5
1614910810000|2021-03-05 02:20:10|6695.2|6692.4|6695.3|6692.5|6695.3|6692.5|6695.2|6692.4|2
1614910820000|2021-03-05 02:20:20|6695.7|6692.9|6696.7|6693.9|6696.8|6694|6695.7|6692.9|17
1614910830000|2021-03-05 02:20:30|6696.8|6694|6697.3|6694.5|6698.3|6695.5|6696.8|6694|17
1614910840000|2021-03-05 02:20:40|6695.8|6693|6695.5|6692.7|6695.8|6693|6694.4|6691.6|75
1614910850000|2021-03-05 02:20:50|6695.4|6692.6|6695|6692.2|6695.4|6692.6|6695|6692.2|4
1614910860000|2021-03-05 02:21:00|6694.9|6692.1|6696|6693.2|6697.1|6693.2|6694.9|6692|4
1614910870000|2021-03-05 02:21:10|6695.9|6693.1|6695.9|6693.1|6697|6694|6695.8|6692.9|23
1614910880000|2021-03-05 02:21:20|6695.8|6693|6694.9|6692.1|6695.8|6693|6694.9|6692.1|15
1614910890000|2021-03-05 02:21:30|6696.9|6694.1|6696.8|6694|6698.4|6695.6|6696.4|6693.6|112
1614910900000|2021-03-05 02:21:40|6696.3|6693.5|6698.8|6696|6698.8|6696|6696.3|6693.5|29
1614910910000|2021-03-05 02:21:50|6698.7|6695.9|6699.8|6697|6699.8|6697|6697.9|6695.1|16
1614910920000|2021-03-05 02:22:00|6699.4|6696.6|6698.4|6695.6|6699.4|6696.6|6698.4|6695.6|0
1614910930000|2021-03-05 02:22:10|6698.3|6695.5|6697.3|6694.5|6698.3|6695.5|6697.3|6694.5|36
1614910940000|2021-03-05 02:22:20|6697.7|6694.9|6702.7|6699.9|6702.7|6699.9|6697.7|6694.9|100
1614910950000|2021-03-05 02:22:30|6702.3|6699.5|6702.3|6699.5|6703.8|6701|6702.3|6699.5|25
1614910960000|2021-03-05 02:22:40|6702.8|6700|6702.8|6700|6703.6|6700.7|6702.2|6699.4|193
1614910970000|2021-03-05 02:22:50|6703.3|6700.5|6702.7|6699.9|6704.8|6702|6702.7|6699.9|11
1614910980000|2021-03-05 02:23:00|6702.3|6699.5|6703.8|6701|6704.7|6701.9|6702.3|6699.5|56
1614910990000|2021-03-05 02:23:10|6704.8|6700.8|6704.9|6702.1|6706.8|6703|6704.8|6700.8|14
1614911000000|2021-03-05 02:23:20|6704.8|6702|6708.3|6705.5|6708.3|6705.5|6703.7|6700.9|93
1614911010000|2021-03-05 02:23:30|6707.8|6705|6704.8|6702|6707.8|6705|6704.8|6702|13
1614911020000|2021-03-05 02:23:40|6705.8|6703|6705.7|6702.9|6706.8|6703|6705.7|6702.8|3
1614911030000|2021-03-05 02:23:50|6704.9|6702.1|6705.7|6702.9|6705.7|6702.9|6704.9|6702.1|6
1614911040000|2021-03-05 02:24:00|6705.8|6703|6705.8|6703|6705.8|6703|6705.7|6702.9|5
1614911050000|2021-03-05 02:24:10|6706.2|6703.4|6706.8|6704|6707.5|6704.7|6706.2|6703.4|2
1614911060000|2021-03-05 02:24:20|6706.9|6704.1|6706.8|6704|6707.9|6704.1|6705.8|6703|13
1614911070000|2021-03-05 02:24:30|6707|6703|6705.9|6703.1|6707|6704|6705.9|6703|44
1614911080000|2021-03-05 02:24:40|6705.8|6703|6705.8|6703|6705.8|6703|6705.8|6703|5
1614911090000|2021-03-05 02:24:50|6706.2|6703.4|6706.9|6704.1|6706.9|6704.1|6706.2|6703.4|12
1614911100000|2021-03-05 02:25:00|6706.5|6703.7|6705.3|6702.5|6707.3|6704.5|6705.3|6702.5|27
1614911110000|2021-03-05 02:25:10|6705.7|6702.9|6705.7|6702.9|6705.7|6702.9|6705.3|6702.5|19
1614911120000|2021-03-05 02:25:20|6705.3|6702.5|6705.2|6702.4|6705.7|6702.9|6705.2|6702.4|29
1614911130000|2021-03-05 02:25:30|6706.9|6704.1|6705.7|6702.9|6707.7|6704.9|6705.7|6702.9|23
1614911140000|2021-03-05 02:25:40|6706.4|6703.6|6706.8|6704|6707.7|6704.9|6706.4|6703.6|20
1614911150000|2021-03-05 02:25:50|6707.8|6705|6706.7|6703.9|6707.8|6705|6706.7|6703.9|3
1614911160000|2021-03-05 02:26:00|6705.8|6703|6705.8|6703|6705.8|6703|6705.8|6703|4
1614911170000|2021-03-05 02:26:10|6706.8|6704|6705.9|6703.1|6706.8|6704|6705.9|6703.1|249
1614911180000|2021-03-05 02:26:20|6705.3|6702.5|6705.8|6703|6705.8|6703|6705.2|6702.4|5
1614911190000|2021-03-05 02:26:30|6705.7|6702.9|6706.7|6703.9|6706.9|6704|6705.7|6702.9|7
1614911200000|2021-03-05 02:26:40|6706.9|6702.9|6705.7|6702.9|6706.9|6703|6705.3|6702.5|5
1614911210000|2021-03-05 02:26:50|6705.3|6702.5|6705.3|6702.5|6705.7|6702.9|6705.3|6702.5|2
1614911220000|2021-03-05 02:27:00|||||||||13
1614911230000|2021-03-05 02:27:10|6705.7|6702.9|6704.3|6701.5|6705.7|6702.9|6704.3|6701.5|28
1614911240000|2021-03-05 02:27:20|6703.8|6701|6702.9|6700.1|6703.8|6701|6702.9|6700.1|5
1614911250000|2021-03-05 02:27:30|6702.8|6700|6702.3|6699.5|6702.8|6700|6702.3|6699.5|56
1614911260000|2021-03-05 02:27:40|6701.7|6698.9|6698|6695.2|6701.7|6698.9|6698|6695.2|52
1614911270000|2021-03-05 02:27:50|6697.8|6695|6697.8|6695|6697.8|6695|6697.8|6695|1
1614911280000|2021-03-05 02:28:00|6698.3|6695.5|6698.8|6696|6698.8|6696|6697.4|6694.6|30
1614911290000|2021-03-05 02:28:10|6697.9|6695.1|6697.2|6694.4|6697.9|6695.1|6697.2|6694.4|0
1614911300000|2021-03-05 02:28:20|6697.8|6695|6699.3|6696.5|6699.3|6696.5|6697.8|6695|11
1614911310000|2021-03-05 02:28:30|6699.7|6696.9|6699.7|6696.9|6699.7|6696.9|6699.7|6696.9|0
1614911320000|2021-03-05 02:28:40|6700.7|6697.9|6700.8|6698|6700.8|6698|6700.7|6697.9|1
1614911330000|2021-03-05 02:28:50|6701.3|6698.5|6701.7|6698.9|6701.9|6699|6701.3|6697.9|2
1614911340000|2021-03-05 02:29:00|6701.8|6699|6701.8|6699|6701.8|6699|6701.8|6699|1
1614911350000|2021-03-05 02:29:10|||||||||1
1614911370000|2021-03-05 02:29:30|6702.5|6699.7|6702.5|6699.7|6702.5|6699.7|6702.5|6699.7|1
1614911380000|2021-03-05 02:29:40|6702.8|6700|6701.8|6699|6702.8|6700|6701.8|6698.8|1
1614911390000|2021-03-05 02:29:50|6701.4|6698.6|6701.8|6699|6701.9|6699|6700.9|6697.9|2
1614911400000|2021-03-05 02:30:00|6700.9|6698.1|6701|6698.2|6704.8|6700.9|6700.9|6698.1|11
1614911410000|2021-03-05 02:30:10|6699.9|6697.1|6697.9|6695.1|6699.9|6697.1|6697.8|6694.9|15
1614911420000|2021-03-05 02:30:20|6697.5|6694.7|6697.9|6695.1|6697.9|6695.1|6697.3|6694.5|15
1614911430000|2021-03-05 02:30:30|6697.5|6694.7|6697.4|6694.6|6697.5|6694.7|6697.4|6694.6|5
1614911440000|2021-03-05 02:30:40|6697.9|6695.1|6700.4|6697.6|6700.9|6698.1|6697.9|6695.1|10
1614911450000|2021-03-05 02:30:50|6700|6697.2|6700|6697.2|6701.9|6698.1|6700|6697.2|1
1614911460000|2021-03-05 02:31:00|6700.4|6697.6|6700.8|6698|6701.7|6698.9|6700|6697|2
1614911470000|2021-03-05 02:31:10|6700.9|6698.1|6703.9|6701.1|6703.9|6701.1|6700.9|6698.1|4
1614911480000|2021-03-05 02:31:20|6704|6700|6702.9|6700.1|6704|6701|6702|6698.7|3
1614911490000|2021-03-05 02:31:30|6703|6700.2|6703.9|6701.1|6703.9|6701.1|6703|6700.2|2
1614911500000|2021-03-05 02:31:40|6704.1|6701.3|6704.8|6702|6705|6702.1|6704.1|6700.9|4
1614911510000|2021-03-05 02:31:50|6705|6701|6704.4|6701.6|6706|6703|6703|6699.6|6
1614911520000|2021-03-05 02:32:00|6704|6701.2|6704.9|6702.1|6707|6704|6704|6701.2|9
1614911530000|2021-03-05 02:32:10|6706|6702|6704.9|6702.1|6706|6702.2|6704.9|6702|0
1614911540000|2021-03-05 02:32:20|6706.6|6702.6|6705.8|6703|6706.6|6703.2|6705.8|6702.6|28
1614911550000|2021-03-05 02:32:30|6706|6703.2|6706.8|6704|6707.7|6704.8|6706|6703.2|5
1614911560000|2021-03-05 02:32:40|6707.5|6704.7|6707.8|6705|6707.9|6705.1|6707.5|6704.7|1
1614911580000|2021-03-05 02:33:00|6709.7|6705.7|6708.8|6706|6709.8|6707|6708.8|6705.7|3
1614911590000|2021-03-05 02:33:10|6708.6|6705.8|6709.4|6706.6|6709.8|6707|6708.6|6705.8|3
1614911600000|2021-03-05 02:33:20|6708.9|6706.1|6710.9|6708.1|6711.8|6709|6708.9|6706.1|37
1614911610000|2021-03-05 02:33:30|6710.8|6708|6711.8|6709|6711.8|6709|6710.8|6708|3
1614911620000|2021-03-05 02:33:40|6710.9|6708.1|6711.8|6709|6712.3|6709.5|6710.8|6707.9|13
1614911630000|2021-03-05 02:33:50|6712|6708|6711.8|6709|6712|6709|6711.8|6708|1
1614911640000|2021-03-05 02:34:00|6711.3|6708.5|6711.8|6709|6711.8|6709|6710.8|6708|4
1614911650000|2021-03-05 02:34:10|6711.6|6708.8|6710.9|6708.1|6711.6|6708.8|6710.9|6708.1|2
1614911660000|2021-03-05 02:34:20|6711.7|6707.7|6710.8|6708|6711.8|6709|6710.8|6707.7|1
1614911670000|2021-03-05 02:34:30|6711.7|6707.7|6711.8|6709|6711.8|6709|6710.8|6707.6|2
1614911680000|2021-03-05 02:34:40|6711.6|6708.8|6710.9|6708.1|6711.6|6708.8|6710.9|6708.1|1
1614911690000|2021-03-05 02:34:50|6710.3|6707.5|6709.8|6707|6710.6|6707.8|6709.6|6706.8|3
1614911700000|2021-03-05 02:35:00|6710.6|6707.8|6708.8|6706|6710.6|6707.8|6708.8|6706|8
1614911710000|2021-03-05 02:35:10|6707.8|6705|6704.9|6702.1|6708.7|6705|6704.9|6702.1|3
1614911720000|2021-03-05 02:35:20|6705.5|6702.7|6705.8|6703|6705.8|6703|6705.5|6702.7|0
1614911730000|2021-03-05 02:35:30|||||||||3
1614911740000|2021-03-05 02:35:40|6705.9|6703.1|6707.8|6705|6707.8|6705|6705.9|6703.1|3
1614911750000|2021-03-05 02:35:50|6708.3|6705.5|6710.6|6707.8|6710.6|6707.8|6708.3|6705.5|3
1614911760000|2021-03-05 02:36:00|6709.9|6707.1|6709.9|6705.9|6710.9|6707.1|6709.5|6705.9|0
1614911770000|2021-03-05 02:36:10|6708.8|6706|6707.8|6705|6708.8|6706|6707.8|6705|0
1614911780000|2021-03-05 02:36:20|6708.7|6704.7|6708.8|6706|6709.7|6706|6707.8|6704.7|2
1614911790000|2021-03-05 02:36:30|6708.9|6704.9|6710.6|6706.6|6711.4|6708|6707.9|6704.9|37
1614911800000|2021-03-05 02:36:40|6709.8|6707|6711.6|6708.8|6711.9|6708.8|6709.6|6706.4|3
1614911810000|2021-03-05 02:36:50|6711.8|6709|6711.8|6709|6711.8|6709|6711.8|6709|3
1614911820000|2021-03-05 02:37:00|6711.6|6708.8|6710.9|6708.1|6711.8|6709|6710.9|6708.1|32
1614911830000|2021-03-05 02:37:10|6710.3|6707.5|6708.8|6706|6710.3|6707.5|6708.8|6706|3
1614911840000|2021-03-05 02:37:20|6708.9|6706.1|6710.8|6708|6711.7|6708|6708.9|6706.1|6
1614911850000|2021-03-05 02:37:30|6711.8|6709|6711.8|6709|6711.9|6709|6709.8|6707|13
1614911860000|2021-03-05 02:37:40|6712.3|6709.5|6712.8|6710|6714.3|6711.5|6711.8|6709|14
1614911870000|2021-03-05 02:37:50|6713.3|6710.5|6713.6|6710.8|6713.6|6710.8|6712.6|6709.8|18
1614911880000|2021-03-05 02:38:00|6713.3|6710.5|6712.8|6710|6713.6|6710.8|6712.8|6710|6
1614911900000|2021-03-05 02:38:20|6713.3|6710.5|6712.9|6710.1|6713.3|6710.5|6712.9|6710.1|1
1614911910000|2021-03-05 02:38:30|6712.6|6709.8|6712.3|6709.5|6712.6|6709.8|6712.3|6709.5|5
1614911920000|2021-03-05 02:38:40|||||||||10
1614911930000|2021-03-05 02:38:50|6712.4|6709.6|6712.4|6709.6|6712.4|6709.6|6712.4|6709.6|10
1614911940000|2021-03-05 02:39:00|6712.3|6709.5|6712.6|6709.8|6713.7|6710|6712.3|6709.5|18
1614911950000|2021-03-05 02:39:10|6712.8|6710|6712.6|6709.8|6712.8|6710|6712.3|6709.5|13
1614911970000|2021-03-05 02:39:30|6712.8|6710|6713.6|6710.8|6713.6|6710.8|6712.3|6709.5|6
1614911980000|2021-03-05 02:39:40|6712.9|6710.1|6713.8|6711|6713.8|6711|6712.9|6710.1|2
1614911990000|2021-03-05 02:39:50|6713|6710.2|6713.3|6710.5|6713.3|6710.5|6712.9|6710.1|1
1614912000000|2021-03-05 02:40:00|6713.8|6711|6712.3|6709.5|6714.1|6711|6712.3|6709.5|17
1614912010000|2021-03-05 02:40:10|||||||||10
1614912020000|2021-03-05 02:40:20|||||||||15
1614912030000|2021-03-05 02:40:30|6711.1|6708.3|6709|6706.2|6711.1|6708.3|6708|6705.2|7
1614912040000|2021-03-05 02:40:40|6708.9|6706.1|6706.9|6704.1|6708.9|6706.1|6706.9|6704.1|7
1614912050000|2021-03-05 02:40:50|6707.3|6704.5|6706.9|6704.1|6707.3|6704.5|6706.9|6704.1|0
1614912060000|2021-03-05 02:41:00|6704.6|6701.8|6705|6702.2|6705.8|6703|6703|6700.2|24
1614912070000|2021-03-05 02:41:10|6704.8|6702|6704.8|6702|6704.9|6702.1|6704.8|6702|1
1614912080000|2021-03-05 02:41:20|6704.9|6702.1|6705.3|6702.5|6705.3|6702.5|6704.9|6702.1|2
1614912090000|2021-03-05 02:41:30|6705.4|6702.6|6706.9|6702.9|6706.9|6704|6705.3|6702.5|4
1614912100000|2021-03-05 02:41:40|6707|6703|6707.8|6705|6711.2|6705|6707|6701.2|29
1614912110000|2021-03-05 02:41:50|6707.3|6704.5|6707.3|6704.5|6707.8|6705|6706.8|6703.7|1
1614912120000|2021-03-05 02:42:00|6707.6|6704.8|6709.9|6707.1|6710.6|6707.8|6707.6|6704.7|15
1614912130000|2021-03-05 02:42:10|6709.3|6706.5|6712.3|6709.5|6712.3|6709.5|6709.3|6706|4
1614912140000|2021-03-05 02:42:20|6711.9|6709.1|6712.3|6709.5|6712.6|6709.8|6711.3|6708.5|9
1614912150000|2021-03-05 02:42:30|6712.6|6709.8|6712.8|6710|6712.8|6710|6711.3|6708.5|12
1614912160000|2021-03-05 02:42:40|6713.1|6710.3|6714.1|6711.3|6714.3|6711.5|6712.8|6710|18
1614912170000|2021-03-05 02:42:50|6714.3|6711.5|6714.6|6711.8|6714.6|6711.8|6714.3|6711.5|3
1614912180000|2021-03-05 02:43:00|6713.8|6711|6710.8|6708|6713.8|6711|6710.8|6708|5
1614912190000|2021-03-05 02:43:10|6709.8|6707|6711.6|6708.8|6711.7|6708.8|6709.8|6706.7|2
1614912200000|2021-03-05 02:43:20|6710.8|6708|6708.5|6705.7|6710.8|6708|6707.8|6705|0
1614912210000|2021-03-05 02:43:30|6708.8|6706|6710.8|6708|6710.8|6708|6708.8|6706|1
1614912220000|2021-03-05 02:43:40|6711.5|6708.7|6709.8|6707|6711.8|6709|6709.8|6707|2
1614912230000|2021-03-05 02:43:50|6708.8|6706|6709.8|6707|6709.8|6707|6708.8|6706|5
1614912240000|2021-03-05 02:44:00|6710.8|6708|6709.8|6707|6710.8|6708|6709.8|6707|2
1614912250000|2021-03-05 02:44:10|6711.8|6709|6713.3|6710.5|6713.3|6710.5|6711.8|6708.7|4
1614912260000|2021-03-05 02:44:20|6714.6|6711.8|6713.9|6711.1|6714.6|6711.8|6713.9|6711.1|2
1614912270000|2021-03-05 02:44:30|6713.8|6711|6714.3|6711.5|6714.3|6711.5|6713.8|6711|2
1614912280000|2021-03-05 02:44:40|6714.6|6711.8|6713.8|6711|6715.1|6712.3|6713|6710.2|5
1614912290000|2021-03-05 02:44:50|6714.6|6711.8|6717.5|6714.7|6717.5|6714.7|6714.3|6710.9|43
1614912300000|2021-03-05 02:45:00|6717.6|6714.8|6717.8|6715|6718.3|6715.5|6716.8|6714|23
1614912310000|2021-03-05 02:45:10|6717.7|6713.7|6719.6|6716.8|6719.6|6716.8|6716.8|6713.7|38
1614912320000|2021-03-05 02:45:20|6719.9|6715.9|6719.6|6716.8|6719.9|6716.8|6718.8|6715.9|0
1614912330000|2021-03-05 02:45:30|6719.7|6715.7|6719.8|6717|6719.8|6717|6718.9|6715.7|3
1614912340000|2021-03-05 02:45:40|6720|6716|6720|6716|6720|6717|6718.9|6715.9|5
1614912350000|2021-03-05 02:45:50|6719.5|6716.7|6721.6|6718.8|6721.6|6718.8|6718.8|6715.7|8
1614912360000|2021-03-05 02:46:00|6722.6|6719.8|6721.8|6719|6722.6|6719.8|6721.6|6718.8|2
1614912370000|2021-03-05 02:46:10|6722.1|6719.3|6722.8|6720|6723.8|6721|6722.1|6719.3|21
1614912380000|2021-03-05 02:46:20|6722.6|6719.8|6720.8|6718|6722.6|6719.8|6720.8|6718|4
1614912390000|2021-03-05 02:46:30|6721.3|6718.5|6723.6|6720.8|6723.6|6720.8|6720.3|6717.5|10
1614912400000|2021-03-05 02:46:40|6724.1|6721.3|6726.6|6723.8|6726.6|6723.8|6724.1|6721.3|17
1614912410000|2021-03-05 02:46:50|6725.8|6723|6724.8|6722|6727|6724.2|6724.8|6722|9
1614912420000|2021-03-05 02:47:00|6725.5|6722.7|6728.6|6725.8|6728.6|6725.8|6725.5|6722.7|20
1614912430000|2021-03-05 02:47:10|6727.9|6725.1|6725.8|6723|6727.9|6725.1|6725.8|6723|15
1614912440000|2021-03-05 02:47:20|6725.3|6722.5|6724.8|6722|6726|6722.6|6723.8|6720.9|18
1614912450000|2021-03-05 02:47:30|6724.6|6721.8|6729|6726.2|6729.1|6726.3|6724.6|6721.8|64
1614912460000|2021-03-05 02:47:40|6729.1|6726.3|6730.3|6727.5|6731.6|6728.8|6729.1|6726.3|32
1614912470000|2021-03-05 02:47:50|6729.8|6727|6729.6|6726.8|6729.8|6727|6728.8|6726|4
1614912480000|2021-03-05 02:48:00|6729.8|6727|6731|6727|6731.6|6728.8|6728.8|6726|3
1614912490000|2021-03-05 02:48:10|6731.7|6727.7|6733.6|6730.8|6734.1|6731.3|6730.6|6727.7|164
1614912500000|2021-03-05 02:48:20|6734.1|6731.3|6734.6|6731.8|6734.8|6732|6733.8|6731|10
1614912510000|2021-03-05 02:48:30|6734.8|6732|6735.6|6732.8|6736.3|6733.5|6734.8|6732|48
1614912520000|2021-03-05 02:48:40|6736|6733.2|6735.6|6732.8|6736.1|6733.3|6734.8|6732|17
1614912530000|2021-03-05 02:48:50|6735.3|6732.5|6735.6|6732.8|6735.6|6732.8|6735.3|6732.5|12
1614912540000|2021-03-05 02:49:00|6734.8|6732|6734.6|6731.8|6736.1|6733.3|6733.4|6730.6|37
1614912550000|2021-03-05 02:49:10|6734.3|6731.5|6732.6|6729.8|6734.6|6731.8|6731.8|6729|11
1614912560000|2021-03-05 02:49:20|6732.8|6730|6732.6|6729.8|6732.8|6730|6732.6|6729.8|10
1614912570000|2021-03-05 02:49:30|6732.8|6730|6732.5|6729.7|6732.8|6730|6731.7|6728.7|14
1614912580000|2021-03-05 02:49:40|6733.6|6730.8|6734.7|6731.9|6734.7|6731.9|6733.6|6730.8|1
1614912590000|2021-03-05 02:49:50|6734.9|6732.1|6735.6|6732.8|6735.6|6732.8|6734.7|6731.9|7
1614912600000|2021-03-05 02:50:00|6734.9|6732.1|6732.7|6729.9|6734.9|6732.1|6732.7|6729.9|4
1614912610000|2021-03-05 02:50:10|6732.4|6729.6|6732.6|6729.8|6732.6|6729.8|6731.9|6729.1|6
1614912620000|2021-03-05 02:50:20|6732.7|6729.9|6731.9|6729.1|6733|6729.9|6731.9|6728.8|7
1614912630000|2021-03-05 02:50:30|6732|6729.2|6730.7|6727.9|6732.8|6729.9|6730.7|6727.9|3
1614912640000|2021-03-05 02:50:40|6731|6727|6729.9|6727.1|6731.8|6728.9|6729.7|6726.9|38
1614912650000|2021-03-05 02:50:50|6730.5|6727.7|6730.9|6728.1|6731.8|6728.9|6730.5|6727.7|0
1614912660000|2021-03-05 02:51:00|6730.7|6727.9|6730.2|6727.4|6731.7|6728.8|6729.9|6727.1|3
1614912670000|2021-03-05 02:51:10|6730.7|6727.9|6730.7|6727.9|6731.7|6728.9|6730.7|6727.9|2
1614912680000|2021-03-05 02:51:20|6729.7|6726.9|6728.9|6726.1|6729.7|6726.9|6728.9|6726.1|1
1614912690000|2021-03-05 02:51:30|6730.2|6727.4|6731.8|6727.8|6732.6|6728.9|6729.9|6727.1|23
1614912700000|2021-03-05 02:51:40|6731.7|6728.9|6731.7|6728.9|6732.2|6729.4|6731.7|6728.9|0
1614912710000|2021-03-05 02:51:50|6732.2|6729.4|6732.7|6729.9|6732.7|6729.9|6732.2|6729.4|4
1614912720000|2021-03-05 02:52:00|6731.2|6728.4|6728.7|6725.9|6731.2|6728.4|6728.4|6724.8|23
1614912730000|2021-03-05 02:52:10|6729.1|6726.3|6727.9|6725.1|6729.4|6726.6|6727.9|6725.1|4
1614912740000|2021-03-05 02:52:20|6727.5|6724.7|6727.9|6725.1|6727.9|6725.1|6727.4|6724.6|1
1614912750000|2021-03-05 02:52:30|6727.4|6724.6|6727.7|6724.9|6727.7|6724.9|6726.9|6724.1|1
1614912760000|2021-03-05 02:52:40|6728|6724|6726.7|6723.9|6728|6724.9|6726.7|6723.9|1
1614912770000|2021-03-05 02:52:50|6726.2|6723.4|6725.7|6722.9|6726.2|6723.4|6724.9|6722.1|2
1614912780000|2021-03-05 02:53:00|6725.9|6723.1|6728.7|6725.9|6728.7|6725.9|6725.9|6723.1|7
1614912790000|2021-03-05 02:53:10|6728.4|6725.6|6726.9|6724.1|6728.4|6725.6|6726.9|6724.1|17
1614912800000|2021-03-05 02:53:20|6726.2|6723.4|6725.7|6722.9|6726.2|6723.4|6725.7|6722.9|2
1614912810000|2021-03-05 02:53:30|||||||||1
1614912820000|2021-03-05 02:53:40|6725.2|6722.4|6723.7|6720.9|6725.2|6722.4|6723.7|6720.9|1
1614912830000|2021-03-05 02:53:50|6723.2|6720.4|6721.2|6718.4|6723.2|6720.4|6721.2|6717.8|11
1614912840000|2021-03-05 02:54:00|6721.7|6718.9|6721.7|6718.9|6722.7|6719.8|6720.7|6717.9|1
1614912850000|2021-03-05 02:54:10|6720.9|6718.1|6719.2|6716.4|6721|6718.1|6719.2|6716.4|0
1614912860000|2021-03-05 02:54:20|6718.9|6716.1|6719.7|6716.9|6720.7|6717.9|6718.9|6716.1|4
1614912870000|2021-03-05 02:54:30|6720|6717.2|6718.6|6715.8|6721.8|6717.9|6718.4|6715|12
1614912880000|2021-03-05 02:54:40|6719|6715|6719|6715|6719|6715.9|6717.7|6714.7|1
1614912890000|2021-03-05 02:54:50|6718.7|6715.9|6721.6|6718.8|6721.6|6718.8|6717.7|6714.9|3
1614912900000|2021-03-05 02:55:00|6720.6|6717.8|6720.6|6717.8|6720.6|6717.8|6720.6|6717.8|0
1614912910000|2021-03-05 02:55:10|6720.7|6717.9|6724.7|6721.9|6725.7|6722.9|6720.7|6717.9|30
1614912920000|2021-03-05 02:55:20|6724.2|6721.4|6724.2|6721.4|6724.7|6721.9|6723.7|6720.7|1
1614912930000|2021-03-05 02:55:30|6724.1|6721.3|6723.7|6720.9|6724.1|6721.3|6723.7|6720.9|3
1614912940000|2021-03-05 02:55:40|6724.7|6720.7|6722.7|6719.9|6724.7|6721.1|6722.7|6719.9|0
1614912950000|2021-03-05 02:55:50|6723.7|6719.7|6722.7|6719.9|6723.7|6719.9|6722.7|6719.7|1
1614912960000|2021-03-05 02:56:00|6723.6|6720.8|6725.7|6722.9|6726.8|6723.9|6723.6|6720.8|3
1614912970000|2021-03-05 02:56:10|6726.7|6722.7|6726.7|6723.9|6726.7|6723.9|6725.7|6722.7|0
1614912980000|2021-03-05 02:56:20|6725.7|6722.9|6725.7|6722.9|6725.7|6722.9|6725.7|6722.9|18
1614912990000|2021-03-05 02:56:30|6725.5|6722.7|6726|6723.2|6726.1|6723.3|6724.7|6721.8|1
1614913000000|2021-03-05 02:56:40|6725.7|6722.9|6725.2|6722.4|6726.1|6723.3|6725.2|6722.4|3
1614913010000|2021-03-05 02:56:50|6725.6|6722.8|6725.6|6722.8|6726.1|6723.3|6724.9|6721.8|9
1614913020000|2021-03-05 02:57:00|6725.7|6722.9|6723.7|6720.9|6727|6724.1|6723.7|6720.9|12
1614913030000|2021-03-05 02:57:10|6724.7|6721.9|6723.7|6720.9|6724.7|6721.9|6723.7|6720.9|1
1614913040000|2021-03-05 02:57:20|6724.1|6721.3|6725.2|6722.4|6725.7|6722.9|6724.1|6721.3|10
1614913050000|2021-03-05 02:57:30|6725.6|6722.8|6727.2|6724.4|6727.6|6724.8|6725.6|6722.8|3
1614913060000|2021-03-05 02:57:40|6726.7|6723.9|6725.7|6722.9|6726.8|6723.9|6725.2|6722.4|1
1614913070000|2021-03-05 02:57:50|||||||||4
1614913080000|2021-03-05 02:58:00|6726.2|6723.4|6725.2|6722.4|6726.2|6723.4|6725.2|6722.4|0
1614913090000|2021-03-05 02:58:10|6724.7|6721.9|6724.7|6721.9|6725.8|6722.9|6723.4|6720.6|4
1614913100000|2021-03-05 02:58:20|||||||||1
1614913110000|2021-03-05 02:58:30|6724.8|6720.8|6724.2|6721.4|6724.8|6721.9|6723.7|6720.8|2
1614913120000|2021-03-05 02:58:40|6724.6|6721.8|6724.7|6721.9|6725.7|6722.9|6724.6|6721.7|1
1614913130000|2021-03-05 02:58:50|6724.4|6721.6|6724.7|6721.9|6725|6722.2|6724.2|6721.4|0
1614913140000|2021-03-05 02:59:00|6725.5|6722.7|6725.7|6722.9|6725.7|6722.9|6725.5|6722.7|3
1614913150000|2021-03-05 02:59:10|6725.5|6722.7|6723.7|6720.9|6725.5|6722.7|6723.7|6720.3|6
1614913160000|2021-03-05 02:59:20|6724.6|6721.8|6723.9|6721.1|6724.6|6721.8|6723.9|6721.1|0
1614913170000|2021-03-05 02:59:30|6723.6|6720.8|6723.6|6720.8|6724.1|6721.3|6722.9|6719.8|2
1614913180000|2021-03-05 02:59:40|6723.7|6720.9|6723.7|6720.9|6723.7|6720.9|6723.7|6720.9|0
1614913190000|2021-03-05 02:59:50|6724.7|6721.9|6724.7|6721.9|6725.7|6722.3|6724.7|6721.7|1
1614913200000|2021-03-05 03:00:00|6724.6|6721.8|6726.7|6723.9|6727.8|6724.4|6724.2|6721.4|39
1614913210000|2021-03-05 03:00:10|6727.7|6723.7|6727.5|6724.7|6727.7|6724.8|6726.6|6723.7|3
1614913220000|2021-03-05 03:00:20|6727.4|6724.6|6725.9|6723.1|6727.6|6724.8|6725.7|6722.9|6
1614913230000|2021-03-05 03:00:30|6725.7|6722.9|6725.7|6722.9|6725.8|6722.9|6724.5|6720.8|1
1614913260000|2021-03-05 03:01:00|6726.5|6723.7|6726.7|6723.9|6727.8|6723.9|6726.5|6723.7|0
1614913270000|2021-03-05 03:01:10|6727.5|6724.7|6727.7|6724.9|6728.7|6725.9|6726.7|6723.9|11
1614913280000|2021-03-05 03:01:20|6727.8|6723.8|6727.7|6724.9|6727.8|6724.9|6727.2|6723.8|2
1614913290000|2021-03-05 03:01:30|6728.8|6724.8|6727.9|6725.1|6728.8|6725.1|6727.9|6724.7|0
1614913300000|2021-03-05 03:01:40|6728.5|6725.7|6728.2|6725.4|6729.8|6725.9|6728.2|6725.4|0
1614913310000|2021-03-05 03:01:50|6728.4|6725.6|6729.7|6726.9|6729.7|6726.9|6728.4|6725.6|8
1614913320000|2021-03-05 03:02:00|6730.1|6727.3|6730.9|6728.1|6731.6|6728.8|6729.7|6726.9|11
1614913330000|2021-03-05 03:02:10|6730.6|6727.8|6731.8|6727.8|6731.8|6727.9|6730.2|6727.4|2
1614913340000|2021-03-05 03:02:20|6730.7|6727.9|6731.7|6728.9|6731.7|6728.9|6730.7|6727.7|5
1614913350000|2021-03-05 03:02:30|6732.7|6729.9|6732.7|6729.9|6732.7|6729.9|6732.7|6729.9|6
1614913360000|2021-03-05 03:02:40|6732.6|6729.8|6733.6|6730.8|6733.6|6730.8|6732.6|6729.8|4
1614913370000|2021-03-05 03:02:50|6733.9|6731.1|6734.6|6731.8|6734.6|6731.8|6733.9|6731.1|2
1614913380000|2021-03-05 03:03:00|6734.8|6730.8|6733.2|6730.4|6734.8|6731.1|6732.7|6729.9|44
1614913390000|2021-03-05 03:03:10|6732.7|6729.9|6732|6729.2|6733|6729.9|6732|6729|3
1614913400000|2021-03-05 03:03:20|6732.6|6729.8|6733|6729|6733|6729.9|6732.6|6729|0
1614913410000|2021-03-05 03:03:30|6731.9|6729.1|6732.8|6728.8|6732.8|6729.9|6731.9|6728.8|3
1614913420000|2021-03-05 03:03:40|6732.7|6729.9|6733.7|6730.9|6733.7|6730.9|6732.7|6729.7|0
1614913430000|2021-03-05 03:03:50|6733.2|6730.4|6732.5|6729.7|6733.2|6730.4|6731.2|6727.8|3
1614913440000|2021-03-05 03:04:00|6732.7|6729.9|6731.7|6728.9|6732.7|6729.9|6731.7|6728.9|1
1614913450000|2021-03-05 03:04:10|6732.8|6728.8|6730.7|6727.9|6733.7|6729.9|6730.7|6727.9|5
1614913460000|2021-03-05 03:04:20|6730.8|6726.8|6727.7|6724.9|6730.8|6726.9|6727.7|6724.9|6
1614913470000|2021-03-05 03:04:30|6728.5|6725.7|6727.7|6724.9|6728.7|6725.9|6727.7|6724.9|1
1614913480000|2021-03-05 03:04:40|6726.9|6724.1|6726.9|6724.1|6726.9|6724.1|6726.9|6724.1|1
1614913490000|2021-03-05 03:04:50|6726.6|6723.8|6725.7|6722.9|6726.7|6723.9|6724.2|6721.4|9
1614913500000|2021-03-05 03:05:00|6726.7|6723.9|6726.7|6723.9|6728.2|6725.4|6726.7|6723.8|2
1614913510000|2021-03-05 03:05:10|6725.9|6723.1|6725|6722.2|6726|6723.1|6724.7|6721.8|2
1614913520000|2021-03-05 03:05:20|6724.7|6721.9|6724.2|6721.4|6725|6721.9|6722.7|6719.9|2
1614913530000|2021-03-05 03:05:30|6723.9|6721.1|6723.7|6720.9|6723.9|6721.1|6722.9|6720.1|1
1614913540000|2021-03-05 03:05:40|6724|6720|6724|6720|6724|6720|6724|6720|0
1614913550000|2021-03-05 03:05:50|6723|6720.2|6722.9|6720.1|6723.2|6720.4|6722.7|6719.9|0
1614913560000|2021-03-05 03:06:00|6722.7|6719.9|6726.6|6723.8|6726.6|6723.8|6722.7|6719.9|10
1614913570000|2021-03-05 03:06:10|6726|6723.2|6724.7|6721.9|6726|6723.2|6722.7|6719.9|21
1614913580000|2021-03-05 03:06:20|6723.7|6720.9|6723.7|6720.9|6723.7|6720.9|6723.7|6720.9|1
1614913590000|2021-03-05 03:06:30|6723.2|6720.4|6723.7|6720.9|6723.7|6720.9|6723.2|6720.4|0
1614913600000|2021-03-05 03:06:40|6723|6720.2|6724|6720|6724|6720.2|6722.9|6719.8|0
1614913610000|2021-03-05 03:06:50|6723.7|6720.9|6723.7|6720.9|6723.7|6720.9|6723.7|6720.9|0
1614913620000|2021-03-05 03:07:00|6723|6720.2|6723.7|6720.9|6723.7|6720.9|6722.7|6719.9|3
1614913630000|2021-03-05 03:07:10|6724.2|6721.4|6724.2|6721.4|6724.2|6721.4|6724.2|6721.4|1
1614913640000|2021-03-05 03:07:20|6723.7|6720.9|6723.7|6720.9|6723.7|6720.9|6723.7|6720.9|0
1614913650000|2021-03-05 03:07:30|6723|6720.2|6722.7|6719.9|6723|6720.2|6722.7|6719.9|0
1614913660000|2021-03-05 03:07:40|6722|6719.2|6720.7|6717.9|6722|6719.2|6719.7|6716.7|0
1614913670000|2021-03-05 03:07:50|6719.7|6716.9|6719.7|6715.7|6719.8|6716.9|6718.7|6715.7|0
1614913680000|2021-03-05 03:08:00|6719.8|6715.8|6719.6|6716.8|6719.8|6716.8|6718.7|6715.8|2
1614913690000|2021-03-05 03:08:10|6719.7|6716.9|6720.6|6717.8|6721|6718.2|6719.7|6716.9|3
1614913700000|2021-03-05 03:08:20|6720.7|6717.9|6720.1|6717.3|6721.2|6718.4|6720.1|6717.3|7
1614913710000|2021-03-05 03:08:30|6720.2|6717.4|6722.7|6719.9|6723.2|6720.4|6720.2|6717.4|25
1614913720000|2021-03-05 03:08:40|6722.6|6719.8|6724.6|6721.8|6724.6|6721.8|6722.6|6719.8|42
1614913730000|2021-03-05 03:08:50|6724.8|6722|6724.8|6722|6725.8|6722.8|6724.8|6721.8|17
1614913740000|2021-03-05 03:09:00|6724.6|6721.8|6726.6|6723.8|6726.6|6723.8|6724.6|6721.8|31
1614913750000|2021-03-05 03:09:10|6726.4|6723.6|6721.6|6718.8|6726.4|6723.6|6721.6|6718.8|35
1614913760000|2021-03-05 03:09:20|6720.8|6718|6721.6|6718.8|6723.6|6720.8|6720.8|6718|21
1614913770000|2021-03-05 03:09:30|6722.6|6719.8|6722.7|6719.9|6723.6|6720.8|6722.6|6719.6|19
1614913780000|2021-03-05 03:09:40|6721.6|6718.8|6721.6|6718.8|6722.4|6719.6|6720.7|6717.9|2
1614913790000|2021-03-05 03:09:50|6720.8|6718|6721.6|6718.8|6721.6|6718.8|6720.6|6717.8|2
1614913800000|2021-03-05 03:10:00|6720.6|6717.8|6725.6|6722.8|6725.7|6722.9|6720.6|6717.8|43
1614913810000|2021-03-05 03:10:10|6726.4|6723.6|6725.6|6722.8|6726.6|6723.8|6725.6|6722.8|16
1614913820000|2021-03-05 03:10:20|6726.1|6723.3|6728.2|6725.4|6728.6|6725.8|6725.6|6722.8|38
1614913830000|2021-03-05 03:10:30|6728.6|6725.8|6729.2|6726.4|6730.2|6727.4|6727.6|6724.8|56
1614913840000|2021-03-05 03:10:40|6728.8|6726|6727.8|6725|6728.8|6726|6727.8|6725|11
1614913850000|2021-03-05 03:10:50|6727.6|6724.8|6729.2|6726.4|6729.2|6726.4|6727.6|6724.8|8
1614913860000|2021-03-05 03:11:00|6729.6|6726.8|6726.6|6723.8|6729.6|6726.8|6726.6|6723.8|3
1614913870000|2021-03-05 03:11:10|6727.4|6724.6|6724.7|6721.9|6727.6|6724.8|6724.7|6721.9|24
1614913880000|2021-03-05 03:11:20|6725.7|6722.9|6726.7|6723.9|6727.5|6724.7|6725.7|6722.9|5
1614913890000|2021-03-05 03:11:30|6727.5|6724.7|6725.7|6722.9|6727.9|6724.9|6725.7|6722.9|3
1614913900000|2021-03-05 03:11:40|6726.1|6723.3|6726.8|6724|6727.6|6724.8|6726.1|6723.3|71
1614913910000|2021-03-05 03:11:50|6726.3|6723.5|6725.2|6722.4|6726.7|6723.9|6725.2|6722.4|17
1614913920000|2021-03-05 03:12:00|6725.6|6722.8|6724.6|6721.8|6725.7|6722.9|6724.2|6721.4|3
1614913930000|2021-03-05 03:12:10|6723.8|6721|6723.7|6720.9|6723.8|6721|6723.7|6720.9|1
1614913940000|2021-03-05 03:12:20|||||||||2
1614913950000|2021-03-05 03:12:30|6723.2|6720.4|6723.2|6720.4|6723.7|6720.9|6723.2|6720.4|1
1614913960000|2021-03-05 03:12:40|6722.2|6719.4|6721.7|6718.9|6722.6|6719.8|6721.7|6718.9|1
1614913970000|2021-03-05 03:12:50|6722.2|6719.4|6722.7|6719.9|6722.7|6719.9|6722.2|6719.4|3
1614913980000|2021-03-05 03:13:00|6723|6720.2|6722.8|6720|6723.7|6720.9|6722.8|6720|2
1614913990000|2021-03-05 03:13:10|6722|6719.2|6721.6|6718.8|6722.7|6719.9|6721.3|6718.5|1
1614914000000|2021-03-05 03:13:20|6721.2|6718.4|6721.7|6718.9|6721.7|6718.9|6721.2|6718.4|0
1614914010000|2021-03-05 03:13:30|6722.1|6719.3|6722.7|6719.9|6722.7|6719.9|6721.8|6719|1
1614914020000|2021-03-05 03:13:40|6722.3|6719.5|6722.7|6719.9|6722.7|6719.9|6722.2|6719.4|2
1614914030000|2021-03-05 03:13:50|6724.4|6720.4|6723.7|6720.9|6724.4|6720.9|6723.2|6720.4|0
1614914040000|2021-03-05 03:14:00|6724.1|6721.3|6724.2|6721.4|6724.2|6721.4|6724.1|6721.3|0
1614914050000|2021-03-05 03:14:10|6725.2|6722.4|6726.7|6723.9|6726.7|6723.9|6725.2|6722.4|11
1614914060000|2021-03-05 03:14:20|6727.1|6724.3|6726|6723.2|6727.8|6725|6726|6723.2|5
1614914070000|2021-03-05 03:14:30|6725.8|6723|6727.7|6724.9|6728.3|6725.3|6725.8|6723|3
1614914080000|2021-03-05 03:14:40|6728.5|6725.7|6729.8|6727|6729.8|6727|6727.8|6725|1
1614914100000|2021-03-05 03:15:00|6730.2|6727.4|6729.8|6727|6730.9|6727.9|6729.7|6726.9|5
1614914110000|2021-03-05 03:15:10|6729.3|6726.5|6729.8|6727|6729.8|6727|6729.3|6726.5|6
1614914120000|2021-03-05 03:15:20|6729.3|6726.5|6726.7|6723.9|6729.3|6726.5|6726.7|6723.9|0
1614914130000|2021-03-05 03:15:30|6727.6|6724.8|6727.5|6724.7|6728.2|6725.4|6727.5|6723.9|8
1614914140000|2021-03-05 03:15:40|6727.7|6723.7|6726.7|6723.9|6727.7|6723.9|6726.6|6723.7|1
1614914150000|2021-03-05 03:15:50|6725.8|6723|6727.6|6724.8|6727.6|6724.8|6725.6|6722.8|13
1614914160000|2021-03-05 03:16:00|6728.5|6725.7|6727.8|6725|6728.7|6725.9|6727.8|6725|4
1614914170000|2021-03-05 03:16:10|6727.7|6724.9|6727.2|6724.4|6727.7|6724.9|6727.2|6724.4|0
1614914180000|2021-03-05 03:16:20|6727.7|6724.9|6727.7|6724.9|6727.7|6724.9|6727.7|6724.9|1
1614914190000|2021-03-05 03:16:30|6727.2|6724.4|6727.7|6724.9|6727.9|6724.9|6726.8|6723.9|2
1614914200000|2021-03-05 03:16:40|6728.7|6725.9|6728.7|6725.9|6728.7|6725.9|6728.7|6725.9|0
1614914210000|2021-03-05 03:16:50|6728.2|6725.4|6728.6|6725.8|6728.6|6725.8|6728.2|6725.4|0
1614914230000|2021-03-05 03:17:10|6728.2|6725.4|6726.6|6723.8|6728.2|6725.4|6726.6|6723.8|12
1614914250000|2021-03-05 03:17:30|6726.7|6723.9|6726.6|6723.8|6726.7|6723.9|6725.7|6722.9|2
1614914260000|2021-03-05 03:17:40|6726.7|6723.9|6726.7|6723.9|6726.7|6723.9|6726.7|6723.9|0
1614914270000|2021-03-05 03:17:50||6722.7||6722.7||6722.7||6722.7|0
1614914280000|2021-03-05 03:18:00|6725.7|6722.9|6724.5|6721.7|6725.7|6722.9|6723.7|6720.9|1
1614914290000|2021-03-05 03:18:10|6724.2|6721.4|6722.7|6719.9|6724.2|6721.4|6722.7|6719.8|3
1614914310000|2021-03-05 03:18:30|6723.5|6720.7|6722.7|6719.9|6723.6|6720.8|6722.7|6719.9|3
1614914320000|2021-03-05 03:18:40|6722.2|6719.4|6720.3|6717.5|6722.2|6719.4|6720.3|6717.5|1
1614914330000|2021-03-05 03:18:50|6720.7|6717.9|6720.2|6717.4|6720.7|6717.9|6720.2|6717.4|1
1614914340000|2021-03-05 03:19:00|6718.7|6715.9|6720.6|6717.8|6720.6|6717.8|6718.7|6715.7|27
1614914350000|2021-03-05 03:19:10|6721.2|6718.4|6721.6|6718.8|6722.6|6719.8|6720.7|6717.9|3
1614914370000|2021-03-05 03:19:30|6721.7|6717.7|6720.6|6717.8|6721.7|6717.8|6720.6|6717.7|0
1614914380000|2021-03-05 03:19:40|6721.6|6718.8|6721.6|6718.8|6721.6|6718.8|6721.6|6718.8|0
1614914400000|2021-03-05 03:20:00|6721.2|6718.4|6721.6|6718.8|6721.6|6718.8|6721.2|6718.4|0
1614914410000|2021-03-05 03:20:10|6720.8|6718|6720.8|6718|6720.8|6718|6720.8|6718|1
1614914420000|2021-03-05 03:20:20|6721.2|6718.4|6721.8|6719|6722.1|6719.3|6721.2|6718.4|6
1614914430000|2021-03-05 03:20:30|6721.6|6718.8|6720.8|6718|6721.6|6718.8|6720.8|6718|1
1614914440000|2021-03-05 03:20:40|6721.2|6718.4|6721.2|6718.4|6721.2|6718.4|6721.2|6718.4|0
1614914450000|2021-03-05 03:20:50|6720.8|6718|6720.2|6717.4|6720.8|6718|6719.8|6717|0
1614914460000|2021-03-05 03:21:00|6719.8|6717|6723.8|6721|6725.1|6722.3|6719.8|6717|6
1614914470000|2021-03-05 03:21:10|6723.6|6720.8|6723.6|6720.8|6723.6|6720.8|6723.2|6720.4|1
1614914480000|2021-03-05 03:21:20|6724.6|6721.8|6723.6|6720.8|6724.6|6721.8|6723.6|6720.8|2
1614914490000|2021-03-05 03:21:30|6724|6721.2|6723.5|6720.7|6724.1|6721.3|6723.3|6720.5|2
1614914500000|2021-03-05 03:21:40|6722.8|6720|6723.6|6720.8|6723.6|6720.8|6722.6|6719.8|1
1614914520000|2021-03-05 03:22:00|6722.6|6719.8|6722.6|6719.8|6722.6|6719.8|6722.6|6719.8|0
1614914530000|2021-03-05 03:22:10|6721.8|6719|6723.7|6720.9|6723.7|6720.9|6721.6|6718.8|15
1614914540000|2021-03-05 03:22:20|6724.8|6720.8|6723.7|6720.9|6724.8|6721.9|6723.7|6720.8|2
1614914560000|2021-03-05 03:22:40|6724.1|6721.3|6723.7|6720.9|6724.7|6721.4|6723.7|6720.7|13
1614914580000|2021-03-05 03:23:00|6724.2|6721.4|6724.7|6720.7|6724.7|6721.8|6724.2|6720.7|3
1614914590000|2021-03-05 03:23:10|6723.7|6720.9|6722.7|6719.9|6723.7|6720.9|6722.7|6719.9|3
1614914600000|2021-03-05 03:23:20|6723.6|6720.8|6724.8|6722|6724.8|6722|6723.6|6720.8|4
1614914610000|2021-03-05 03:23:30|6725.2|6722.4|6724.8|6722|6725.2|6722.4|6724.8|6722|0
1614914650000|2021-03-05 03:24:10|6724.7|6721.9|6721.6|6718.8|6724.7|6721.9|6721.6|6718.8|7
1614914660000|2021-03-05 03:24:20|6722.2|6719.4|6722.7|6719.9|6722.7|6719.9|6722.2|6719.4|2
1614914670000|2021-03-05 03:24:30|6721.7|6718.9|6720.7|6717.9|6721.7|6718.9|6720.7|6717.9|1
1614914690000|2021-03-05 03:24:50|6721.2|6718.4|6722.8|6720|6723.5|6720.7|6721.2|6718.4|7
1614914710000|2021-03-05 03:25:10|6722.5|6719.7|6722.8|6720|6722.8|6720|6722.3|6719.5|10
1614914720000|2021-03-05 03:25:20|6723.2|6720.4|6723.2|6720.4|6723.2|6720.4|6723.2|6720.4|0
1614914730000|2021-03-05 03:25:30|6722.8|6720|6722.8|6720|6723.2|6720.4|6722.8|6720|7
1614914740000|2021-03-05 03:25:40|6722.3|6719.5|6722.3|6719.5|6722.3|6719.5|6722.3|6719.5|0
1614914750000|2021-03-05 03:25:50|||||||||2
1614914760000|2021-03-05 03:26:00|6723.1|6720.3|6719|6716.2|6723.2|6720.4|6719|6716.2|19
1614914770000|2021-03-05 03:26:10|6719.9|6715.9|6720.7|6717.9|6720.7|6717.9|6719.2|6715.9|2
1614914790000|2021-03-05 03:26:30|6719.7|6716.9|6718.8|6716|6719.7|6716.9|6718.8|6716|3
1614914800000|2021-03-05 03:26:40|6719.8|6715.8|6718.7|6715.9|6719.8|6716|6718.2|6715.4|0
1614914810000|2021-03-05 03:26:50|6718.3|6715.5|6718.7|6715.9|6718.7|6715.9|6718.2|6715.4|0
1614914820000|2021-03-05 03:27:00|6718.2|6715.4|6717.8|6715|6718.2|6715.4|6717.8|6715|1
1614914830000|2021-03-05 03:27:10|6718.2|6715.4|6718.7|6715.9|6718.7|6715.9|6718.2|6715.4|2
1614914850000|2021-03-05 03:27:30|6718.6|6715.8|6719.3|6716.5|6719.3|6716.5|6717.8|6714.9|1
1614914870000|2021-03-05 03:27:50|6719.4|6716.6|6719.8|6717|6720.9|6717.9|6719.4|6716.6|2
1614914890000|2021-03-05 03:28:10|6720.8|6718|6720.8|6718|6720.8|6718|6720.8|6718|0
1614914900000|2021-03-05 03:28:20|6720.4|6717.6|6720.3|6717.5|6720.4|6717.6|6720.3|6717.5|1
1614914910000|2021-03-05 03:28:30|6720.8|6718|6719.8|6717|6720.8|6718|6719.8|6717|1
1614914920000|2021-03-05 03:28:40|6719.2|6716.4|6718.8|6716|6719.2|6716.4|6718.8|6716|3
1614914930000|2021-03-05 03:28:50|6719.7|6716.9|6719.3|6716.5|6719.7|6716.9|6719.3|6716.5|2
1614914940000|2021-03-05 03:29:00|6719.2|6716.4|6719.7|6716.9|6719.7|6716.9|6719.2|6716.4|2
1614914950000|2021-03-05 03:29:10|6719.2|6716.4|6720.3|6717.5|6720.3|6717.5|6718.8|6716|6
1614914960000|2021-03-05 03:29:20|6719.9|6717.1|6720.2|6717.4|6720.3|6717.5|6719.8|6717|2
1614914970000|2021-03-05 03:29:30|6720.3|6717.5|6720.8|6718|6722.2|6719.4|6720.3|6717.5|11
1614914980000|2021-03-05 03:29:40|6721.9|6717.9|6720.8|6718|6721.9|6718.9|6720.8|6717.9|3
1614914990000|2021-03-05 03:29:50|6720.7|6717.9|6721.9|6719.1|6722.7|6719.9|6720.7|6717.9|8
1614915000000|2021-03-05 03:30:00|6721.8|6719|6719.7|6716.9|6722.6|6719.8|6718.3|6715.5|13
1614915010000|2021-03-05 03:30:10|6720.8|6718|6719.2|6716.4|6720.8|6718|6719.2|6716.4|1
1614915020000|2021-03-05 03:30:20|6719.7|6716.9|6719.8|6717|6720.7|6717.9|6719.7|6716.9|0
1614915030000|2021-03-05 03:30:30|6720.6|6717.8|6720.2|6717.4|6720.7|6717.9|6719.9|6717.1|7
1614915040000|2021-03-05 03:30:40|6720.7|6717.9|6720.7|6717.9|6721.6|6718.8|6720.7|6717.9|25
1614915050000|2021-03-05 03:30:50|6721.6|6718.8|6722.2|6719.4|6722.7|6719.9|6721.6|6718.8|2
1614915060000|2021-03-05 03:31:00|6723.1|6720.3|6722.2|6719.4|6723.1|6720.3|6722.2|6719.4|4
1614915070000|2021-03-05 03:31:10|6721.8|6719|6722.7|6719.9|6722.7|6719.9|6721.8|6719|14
1614915080000|2021-03-05 03:31:20|6721.8|6719|6721.8|6719|6721.8|6719|6721.8|6719|0
1614915090000|2021-03-05 03:31:30|6721.4|6718.6|6721.8|6719|6722.7|6719.9|6721.3|6718.5|2
1614915100000|2021-03-05 03:31:40|6722.6|6719.8|6721.8|6719|6722.7|6719.9|6721.8|6719|4
1614915110000|2021-03-05 03:31:50|6721.4|6718.6|6722.7|6719.9|6722.8|6719.9|6721.3|6718.5|1
1614915130000|2021-03-05 03:32:10|6723.4|6720.6|6723.7|6720.9|6723.7|6720.9|6723.4|6720.6|0
1614915150000|2021-03-05 03:32:30|6724.2|6721.4|6724.2|6721.4|6724.2|6721.4|6723.8|6721|2
1614915160000|2021-03-05 03:32:40|6723.8|6721|6723.8|6721|6723.8|6721|6723.8|6721|1
1614915170000|2021-03-05 03:32:50|6724.2|6721.4|6725.7|6722.9|6726.2|6723.4|6724.2|6721.4|20
1614915180000|2021-03-05 03:33:00|6724.8|6722|6724.8|6722|6724.8|6722|6724.8|6722|2
1614915190000|2021-03-05 03:33:10|6725.1|6722.3|6723.8|6721|6725.2|6722.4|6723.8|6721|1
1614915200000|2021-03-05 03:33:20|6724.2|6721.4|6723.8|6721|6724.2|6721.4|6723.8|6721|1
1614915210000|2021-03-05 03:33:30|6724.2|6721.4|6724.7|6721.9|6724.7|6721.9|6724.2|6721.4|2
1614915220000|2021-03-05 03:33:40|6725.1|6722.3|6724.9|6722.1|6725.6|6722.8|6724.9|6722.1|0
1614915230000|2021-03-05 03:33:50|6725.6|6722.8|6725.7|6722.9|6725.7|6722.9|6725.2|6722.4|2
1614915240000|2021-03-05 03:34:00|6726.1|6723.3|6725.8|6723|6726.2|6723.4|6725.7|6722.9|2
1614915250000|2021-03-05 03:34:10|6726.1|6723.3|6725.2|6722.4|6726.1|6723.3|6725.2|6722.4|3
1614915260000|2021-03-05 03:34:20|6725.7|6722.9|6725.7|6722.9|6726.2|6723.4|6725.7|6722.9|1
1614915270000|2021-03-05 03:34:30|6725.8|6723|6726.8|6724|6727.2|6724.4|6725.8|6723|4
1614915280000|2021-03-05 03:34:40|6727.7|6724.9|6727.7|6724.9|6727.7|6724.9|6727.7|6724.9|0
1614915290000|2021-03-05 03:34:50|6727.3|6724.5|6727.7|6724.9|6727.7|6724.9|6727.2|6724.4|0
1614915300000|2021-03-05 03:35:00|6727.8|6725|6726.8|6724|6728.2|6725.4|6725.8|6723|12
1614915310000|2021-03-05 03:35:10|6727.8|6725|6727.4|6724.6|6727.8|6725|6727.4|6724.6|0
1614915320000|2021-03-05 03:35:20|6727.6|6724.8|6726.8|6724|6727.8|6725|6726.8|6724|12
1614915330000|2021-03-05 03:35:30|6727.2|6724.4|6727.8|6725|6727.8|6725|6727.2|6724.4|4
1614915340000|2021-03-05 03:35:40|6728.2|6725.4|6725.2|6722.4|6728.2|6725.4|6724.8|6722|55
1614915350000|2021-03-05 03:35:50|6724.8|6722|6724.8|6722|6724.8|6722|6724.8|6722|0
1614915360000|2021-03-05 03:36:00|6724.1|6721.3|6720.2|6717.4|6724.1|6721.3|6720.2|6717.4|60
1614915370000|2021-03-05 03:36:10|6720.1|6717.3|6718.6|6715.8|6720.1|6717.3|6718.6|6714.8|23
1614915380000|2021-03-05 03:36:20|6718.8|6716|6719.8|6717|6719.8|6717|6718.8|6716|6
1614915390000|2021-03-05 03:36:30|6720.8|6716.8|6719.8|6717|6720.9|6717.4|6719.8|6716.8|0
1614915400000|2021-03-05 03:36:40|6720.8|6718|6721.2|6718.4|6721.2|6718.4|6720.8|6718|1
1614915410000|2021-03-05 03:36:50|6720.8|6718|6720.8|6718|6720.8|6718|6720.8|6718|0
1614915430000|2021-03-05 03:37:10|6720.9|6718.1|6720.8|6718|6722.7|6719.9|6720.8|6718|18
1614915440000|2021-03-05 03:37:20|6721.8|6717.8|6720.8|6718|6721.8|6718|6720.8|6717.8|0
1614915450000|2021-03-05 03:37:30|||||||||1
1614915460000|2021-03-05 03:37:40|6721.2|6718.4|6721.2|6718.4|6721.7|6718.9|6721.2|6718.4|1
1614915470000|2021-03-05 03:37:50|6720.8|6718|6720.8|6718|6722.2|6719.4|6720.8|6718|12
1614915480000|2021-03-05 03:38:00|6721.6|6718.8|6721.9|6719.1|6721.9|6719.1|6721.6|6718.8|93
1614915490000|2021-03-05 03:38:10|6721.6|6718.8|6721.1|6718.3|6721.9|6719.1|6721.1|6718.3|1
1614915500000|2021-03-05 03:38:20|6720.7|6717.9|6721.1|6718.3|6721.1|6718.3|6720.7|6717.9|3
1614915510000|2021-03-05 03:38:30|6721.9|6719.1|6722.9|6720.1|6722.9|6720.1|6721.9|6719.1|7
1614915520000|2021-03-05 03:38:40|6722.6|6719.8|6722.1|6719.3|6722.6|6719.8|6722.1|6719.3|0
1614915530000|2021-03-05 03:38:50|6722.2|6719.4|6721.1|6718.3|6723.2|6719.4|6721.1|6718.3|1
1614915540000|2021-03-05 03:39:00|6721.8|6719|6721.9|6719.1|6721.9|6719.1|6721.8|6719|0
1614915550000|2021-03-05 03:39:10|6722.3|6719.5|6722.9|6720.1|6722.9|6720.1|6721.1|6718.3|2
1614915560000|2021-03-05 03:39:20|6722.4|6719.6|6722.9|6720.1|6723.2|6720.1|6722.1|6719.2|3
1614915570000|2021-03-05 03:39:30|6722.4|6719.6|6722.1|6719.3|6722.4|6719.6|6722.1|6719.3|0
1614915580000|2021-03-05 03:39:40|6723.2|6719.2|6718.7|6715.9|6723.2|6719.3|6718.7|6715.9|95
1614915590000|2021-03-05 03:39:50|6718.4|6715.6|6717.8|6715|6718.4|6715.6|6716.9|6714.1|6
1614915600000|2021-03-05 03:40:00|6717.9|6715.1|6717.9|6715.1|6717.9|6715.1|6717.4|6714.6|1
1614915610000|2021-03-05 03:40:10|||||||||21
1614915620000|2021-03-05 03:40:20|6717.4|6714.6|6717.1|6714.3|6717.4|6714.6|6717.1|6714.3|0
1614915630000|2021-03-05 03:40:30|6718.2|6714.2|6716.6|6713.8|6718.2|6715.1|6716.6|6713.8|46
1614915640000|2021-03-05 03:40:40|6716.4|6713.6|6716.4|6713.6|6716.4|6713.6|6716.1|6713.3|7
1614915650000|2021-03-05 03:40:50|6716.6|6713.8|6716.9|6714.1|6716.9|6714.1|6716.6|6713.8|2
1614915660000|2021-03-05 03:41:00|6716.1|6713.3|6716.1|6713.3|6716.1|6713.3|6716.1|6713.3|8
1614915670000|2021-03-05 03:41:10|6715.9|6713.1|6715.8|6713|6717.8|6715|6714.9|6712.1|114
1614915680000|2021-03-05 03:41:20|6716.6|6713.8|6716.9|6714.1|6716.9|6714.1|6716.4|6713.6|1
1614915690000|2021-03-05 03:41:30|6717.1|6714.3|6711.1|6708.3|6717.8|6715|6711.1|6708.3|168
1614915700000|2021-03-05 03:41:40|6711.4|6708.6|6712.2|6708.2|6712.9|6710.1|6711.4|6708.2|2
1614915710000|2021-03-05 03:41:50|6711.9|6709.1|6711.9|6709.1|6712.2|6709.1|6711.9|6708.2|0
1614915720000|2021-03-05 03:42:00|6712.9|6710.1|6712.9|6710.1|6713|6710.1|6712.9|6709|5
1614915730000|2021-03-05 03:42:10|6713.9|6709.9|6711.9|6709.1|6714|6711|6711.9|6709.1|5
1614915740000|2021-03-05 03:42:20|6711.4|6708.6|6711.8|6709|6711.8|6709|6710.9|6708.1|58
1614915750000|2021-03-05 03:42:30|6712.2|6709.4|6712.8|6710|6712.8|6710|6712.2|6709.4|2
1614915760000|2021-03-05 03:42:40|6713.6|6710.8|6713.7|6710.9|6713.7|6710.9|6713.6|6710.8|0
1614915770000|2021-03-05 03:42:50|6714.2|6711.4|6714.6|6711.8|6714.6|6711.8|6714.2|6711.4|0
1614915780000|2021-03-05 03:43:00|6714.8|6712|6714.6|6711.8|6714.8|6712|6714.2|6711.4|1
1614915790000|2021-03-05 03:43:10|6714.7|6711.9|6714.2|6711.4|6714.7|6711.9|6714.2|6711.4|0
1614915800000|2021-03-05 03:43:20|6713.7|6710.9|6713.7|6710.9|6713.7|6710.9|6713.7|6710.9|8
1614915830000|2021-03-05 03:43:50|6714.1|6711.3|6714.7|6711.9|6714.7|6711.9|6714.1|6711.3|1
1614915840000|2021-03-05 03:44:00|6714.8|6712|6714.1|6711.3|6714.8|6712|6714.1|6711.3|0
1614915850000|2021-03-05 03:44:10|6713.8|6711|6713.8|6711|6713.8|6711|6713.8|6711|0
1614915860000|2021-03-05 03:44:20|6714.6|6711.8|6714.7|6711.9|6714.7|6711.9|6714.6|6711.8|0
1614915870000|2021-03-05 03:44:30|6713.8|6711|6713.8|6711|6713.8|6711|6713.8|6711|0
1614915900000|2021-03-05 03:45:00|6714.7|6711.9|6714.7|6711.9|6714.7|6711.9|6714.7|6711.9|1
1614915910000|2021-03-05 03:45:10|6713.8|6711|6714.7|6711.9|6714.7|6711.9|6713.8|6711|1
1614915920000|2021-03-05 03:45:20|6714.6|6711.8|6713.8|6711|6714.6|6711.8|6713.8|6711|3
1614915950000|2021-03-05 03:45:50|6712.8|6710|6712.8|6710|6712.8|6710|6712.8|6710|5
1614915960000|2021-03-05 03:46:00|6712.4|6709.6|6712.8|6710|6712.8|6710|6712.3|6709.5|1
1614915970000|2021-03-05 03:46:10|6713.6|6710.8|6713.8|6711|6713.8|6711|6713.6|6710.8|2
1614915980000|2021-03-05 03:46:20|6714.2|6711.4|6713.8|6711|6714.2|6711.4|6713.8|6711|0
1614915990000|2021-03-05 03:46:30|6713.9|6711.1|6714.7|6711.9|6714.7|6711.9|6713.9|6711.1|2
1614916010000|2021-03-05 03:46:50|6713.8|6711|6713.8|6711|6713.8|6711|6713.8|6711|0
1614916020000|2021-03-05 03:47:00|6714.7|6711.9|6714.7|6711.9|6714.7|6711.9|6714.7|6711.9|0
1614916030000|2021-03-05 03:47:10|6714.8|6712|6713.8|6711|6715.7|6712.9|6713.8|6710.9|10
1614916040000|2021-03-05 03:47:20|||||||||1
1614916050000|2021-03-05 03:47:30|6713.3|6710.5|6713.2|6710.4|6713.3|6710.5|6713.2|6710.4|0
1614916060000|2021-03-05 03:47:40|||||||||1
1614916070000|2021-03-05 03:47:50|6713.3|6710.5|6713.7|6710.9|6713.7|6710.9|6713.3|6710.5|1
1614916080000|2021-03-05 03:48:00|6714.7|6711.9|6714.7|6711.9|6714.7|6711.9|6714.7|6711.9|3
1614916090000|2021-03-05 03:48:10|6715.2|6712.4|6715.6|6712.8|6715.6|6712.8|6715.2|6712.4|1
1614916100000|2021-03-05 03:48:20|6715.7|6712.9|6715.6|6712.8|6715.7|6712.9|6714.8|6712|2
1614916110000|2021-03-05 03:48:30|6715.7|6712.9|6714.8|6712|6715.7|6712.9|6714.7|6711.9|4
1614916140000|2021-03-05 03:49:00|6715.2|6712.4|6714.8|6712|6715.2|6712.4|6714.8|6712|0
1614916150000|2021-03-05 03:49:10|6714.4|6711.6|6713.8|6711|6714.4|6711.6|6713.8|6711|0
1614916160000|2021-03-05 03:49:20|6713.3|6710.5|6713.2|6710.4|6713.3|6710.5|6713.2|6710.4|1
1614916170000|2021-03-05 03:49:30|6713.6|6710.8|6713.7|6710.9|6713.7|6710.9|6713.6|6710.8|1
1614916190000|2021-03-05 03:49:50|6714.7|6711.9|6713.7|6710.9|6714.7|6711.9|6713.7|6710.9|4
1614916200000|2021-03-05 03:50:00|||||||||1
1614916240000|2021-03-05 03:50:40|6713.3|6710.5|6713.2|6710.4|6713.3|6710.5|6713.2|6710.4|0
1614916260000|2021-03-05 03:51:00|6713.7|6710.9|6713.7|6710.9|6713.7|6710.9|6713.2|6710.4|2
1614916270000|2021-03-05 03:51:10|6714.7|6711.9|6714.2|6711.4|6714.7|6711.9|6714.2|6711.4|0
1614916290000|2021-03-05 03:51:30|6714.5|6711.7|6715.2|6712.4|6715.2|6712.4|6714.5|6711.7|1
1614916300000|2021-03-05 03:51:40|6714.7|6711.9|6715.2|6712.4|6715.2|6712.4|6714.2|6711.4|2
1614916320000|2021-03-05 03:52:00|6716|6713.2|6715.7|6712.9|6716|6713.2|6715.2|6712.4|2
1614916330000|2021-03-05 03:52:10|6715.3|6712.5|6716.2|6713.4|6716.2|6713.4|6715.3|6712.5|4
1614916340000|2021-03-05 03:52:20|6715.2|6712.4|6715.2|6712.4|6715.7|6712.9|6715.2|6712.4|1
1614916350000|2021-03-05 03:52:30|6715.7|6712.9|6715.7|6712.9|6715.7|6712.9|6715.7|6712.9|1
1614916360000|2021-03-05 03:52:40|||||||||1
1614916370000|2021-03-05 03:52:50|6715.3|6712.5|6715.2|6712.4|6715.3|6712.5|6715.2|6712.4|1
1614916380000|2021-03-05 03:53:00|6715.7|6712.9|6715.7|6712.9|6715.7|6712.9|6715.7|6712.9|1
1614916390000|2021-03-05 03:53:10|6716|6713.2|6716.2|6713.4|6716.2|6713.4|6716|6713.2|0
1614916400000|2021-03-05 03:53:20|6715.7|6712.9|6715.7|6712.9|6715.7|6712.9|6715.7|6712.9|2
1614916410000|2021-03-05 03:53:30|6715.3|6712.5|6715.2|6712.4|6715.3|6712.5|6715.2|6712.4|0
1614916420000|2021-03-05 03:53:40|||||||||1
1614916430000|2021-03-05 03:53:50|6715.5|6712.7|6715.2|6712.4|6715.7|6712.9|6714.8|6712|0
1614916440000|2021-03-05 03:54:00|6714.8|6712|6714.2|6711.4|6715.2|6712.4|6714|6711.2|21
1614916460000|2021-03-05 03:54:20|6714.5|6711.7|6715|6712.2|6715|6712.2|6714.5|6711.7|5
1614916470000|2021-03-05 03:54:30|||||||||1
1614916500000|2021-03-05 03:55:00|6714.9|6712.1|6713.7|6710.9|6714.9|6712.1|6713.7|6710.9|31
1614916510000|2021-03-05 03:55:10|6713.3|6710.5|6713.2|6710.4|6713.7|6710.9|6713.2|6710.4|1
1614916530000|2021-03-05 03:55:30|6713.7|6710.9|6713.7|6710.9|6713.7|6710.9|6713.7|6710.9|4
1614916540000|2021-03-05 03:55:40|6714.2|6711.4|6714.2|6711.4|6714.2|6711.4|6714.2|6711.4|1
1614916550000|2021-03-05 03:55:50|6713.7|6710.9|6713.2|6710.4|6714.2|6711.4|6713.2|6710.4|1
1614916560000|2021-03-05 03:56:00|6713.7|6710.9|6713.7|6710.9|6713.7|6710.9|6713.7|6710.9|0
1614916570000|2021-03-05 03:56:10|6713.2|6710.4|6713.2|6710.4|6713.2|6710.4|6713.2|6710.4|1
1614916580000|2021-03-05 03:56:20|6713.3|6710.5|6713.7|6710.9|6713.7|6710.9|6713.3|6710.5|1
1614916590000|2021-03-05 03:56:30|6714.5|6711.7|6714.5|6711.7|6714.5|6711.7|6714.5|6711.7|1
1614916620000|2021-03-05 03:57:00|6714.2|6711.4|6714.2|6711.4|6714.2|6711.4|6714.2|6711.4|0
1614916630000|2021-03-05 03:57:10|6713.8|6711|6713.7|6710.9|6713.8|6711|6713.7|6710.9|0
1614916640000|2021-03-05 03:57:20|6713.3|6710.5|6715|6712.2|6715|6712.2|6713.2|6710.4|2
1614916660000|2021-03-05 03:57:40|6715.7|6712.9|6715.7|6712.9|6715.7|6712.9|6715.7|6712.9|1
1614916670000|2021-03-05 03:57:50|6716|6713.2|6716.8|6714|6718.5|6715.7|6716|6713.2|28
1614916680000|2021-03-05 03:58:00|6716.2|6713.4|6715.7|6712.9|6716.7|6713.9|6715.7|6712.9|1
1614916690000|2021-03-05 03:58:10|6714.7|6711.9|6714.2|6711.4|6714.7|6711.9|6714.2|6711.4|0
1614916700000|2021-03-05 03:58:20|6712.8|6710|6712.2|6709.4|6712.8|6710|6712.2|6709.4|10
1614916710000|2021-03-05 03:58:30|6711.7|6708.9|6711.2|6708.4|6711.7|6708.9|6710.8|6708|4
1614916720000|2021-03-05 03:58:40|6711.7|6708.9|6712.2|6709.4|6712.2|6709.4|6711.7|6708.9|1
1614916730000|2021-03-05 03:58:50|6712.5|6709.7|6712.5|6709.7|6712.5|6709.7|6712.5|6709.7|1
1614916740000|2021-03-05 03:59:00|6712.7|6709.9|6712.7|6709.9|6712.7|6709.9|6712.7|6709.9|0
1614916750000|2021-03-05 03:59:10|6713.2|6710.4|6713.5|6710.7|6713.5|6710.7|6713.2|6710.4|0
1614916760000|2021-03-05 03:59:20|6713.8|6711|6712.7|6709.9|6713.8|6711|6712.7|6709.9|10
1614916770000|2021-03-05 03:59:30|6713.4|6710.6|6714|6711.2|6714|6711.2|6713.2|6710.4|1
1614916780000|2021-03-05 03:59:40|6714.4|6711.6|6715.2|6712.4|6715.2|6712.4|6714.4|6711.6|0
1614916790000|2021-03-05 03:59:50|6715.7|6712.9|6717.7|6714.9|6721.2|6718.4|6715.7|6712.8|26
1614916800000|2021-03-05 04:00:00|6721|6718.2|6718.4|6715.6|6722|6719.2|6718.4|6715.6|85
1614916810000|2021-03-05 04:00:10|6718.7|6715.9|6717.7|6714.9|6718.7|6715.9|6717.7|6714.9|10
1614916820000|2021-03-05 04:00:20|6717.2|6714.4|6715.7|6712.9|6717.2|6714.4|6715.7|6712.8|5
1614916830000|2021-03-05 04:00:30|6715.2|6712.4|6715.2|6712.4|6715.2|6712.4|6715.2|6712.4|1
1614916840000|2021-03-05 04:00:40|6714.9|6712.1|6714.7|6711.9|6715.2|6712.4|6714|6711.2|4
1614916850000|2021-03-05 04:00:50|6715|6712.2|6715|6712.2|6715|6712.2|6715|6712.2|0
1614916860000|2021-03-05 04:01:00|6715.2|6712.4|6715.7|6712.9|6716.6|6713.7|6715.2|6712.4|3
1614916870000|2021-03-05 04:01:10|6715.5|6712.7|6715.5|6712.7|6715.5|6712.7|6715.5|6712.7|4
1614916880000|2021-03-05 04:01:20|||||||||1
1614916890000|2021-03-05 04:01:30|6714.7|6711.9|6714.7|6711.9|6714.7|6711.9|6714.7|6711.9|5
1614916900000|2021-03-05 04:01:40|6715|6712.2|6714.7|6711.9|6715.2|6712.4|6714.7|6711.9|0
1614916920000|2021-03-05 04:02:00|6715.5|6712.7|6714.5|6711.7|6716|6713.2|6714.5|6711.7|5
1614916930000|2021-03-05 04:02:10|6714.2|6711.4|6715.2|6712.4|6715.2|6712.4|6714.2|6711.4|1
1614916940000|2021-03-05 04:02:20|6715.5|6712.7|6716|6713.2|6716|6713.2|6715.5|6712.7|0
1614916950000|2021-03-05 04:02:30|6716.2|6713.4|6716.2|6713.4|6716.5|6713.7|6716.2|6713.4|2
1614916960000|2021-03-05 04:02:40|6716.5|6713.7|6715.7|6712.9|6716.5|6713.7|6715.7|6712.9|3
1614916970000|2021-03-05 04:02:50|6714.8|6712|6714.5|6711.7|6715.2|6712.4|6714.5|6711.7|5
1614916980000|2021-03-05 04:03:00|6715.2|6712.4|6715.2|6712.4|6715.2|6712.4|6715.2|6712.4|2
1614917020000|2021-03-05 04:03:40|6715|6712.2|6714.5|6711.7|6715|6712.2|6714.5|6711.7|1
1614917040000|2021-03-05 04:04:00|6714.7|6711.9|6714.7|6711.9|6714.7|6711.9|6714.7|6711.9|0
1614917050000|2021-03-05 04:04:10|6715|6712.2|6714.7|6711.9|6715.2|6712.4|6714.7|6711.9|0
1614917060000|2021-03-05 04:04:20|6715|6712.2|6715.2|6712.4|6715.2|6712.4|6715|6712.2|0
1614917080000|2021-03-05 04:04:40|||||||||2
1614917090000|2021-03-05 04:04:50|6715.3|6712.5|6715.7|6712.9|6715.7|6712.9|6715.3|6712.5|1
1614917100000|2021-03-05 04:05:00|6715.5|6712.7|6716.2|6713.4|6716.2|6713.4|6715.2|6712.4|0
1614917110000|2021-03-05 04:05:10|6716.7|6713.9|6717|6714.2|6717|6714.2|6716.7|6713.9|1
1614917120000|2021-03-05 04:05:20|6717.5|6714.7|6717.5|6714.7|6717.5|6714.7|6717.5|6714.7|0
1614917130000|2021-03-05 04:05:30|6717.7|6714.9|6719.2|6716.4|6720.5|6717.7|6717.7|6714.9|6
1614917140000|2021-03-05 04:05:40|6718.8|6716|6719.7|6716.9|6719.7|6716.9|6718.2|6715.4|14
1614917150000|2021-03-05 04:05:50|6719.3|6716.5|6718.2|6715.4|6719.3|6716.5|6718.2|6715.4|1
1614917160000|2021-03-05 04:06:00|6718.5|6715.7|6718.5|6715.7|6718.5|6715.7|6718.5|6715.7|0
1614917170000|2021-03-05 04:06:10|6718.7|6715.9|6718.7|6715.9|6718.7|6715.9|6718.2|6715.4|0
1614917180000|2021-03-05 04:06:20|6718.3|6715.5|6717.5|6714.7|6718.3|6715.5|6717.5|6714.7|1
1614917190000|2021-03-05 04:06:30|6716.8|6714|6716.7|6713.9|6716.8|6714|6716.7|6713.9|1
1614917200000|2021-03-05 04:06:40|6716.2|6713.4|6715.7|6712.9|6716.2|6713.4|6715.7|6712.9|1
1614917220000|2021-03-05 04:07:00|6715.2|6712.4|6715.2|6712.4|6715.2|6712.4|6715.2|6712.4|1
1614917230000|2021-03-05 04:07:10|6715.7|6712.9|6715|6712.2|6716.2|6713.4|6714.7|6711.9|3
1614917250000|2021-03-05 04:07:30|6715.2|6712.4|6716.2|6713.4|6716.2|6713.4|6715.2|6712.4|4
1614917270000|2021-03-05 04:07:50|6716.5|6713.7|6716.2|6713.4|6716.7|6713.9|6716.2|6713.4|82
1614917280000|2021-03-05 04:08:00|6716.5|6713.7|6716.7|6713.9|6717.5|6714.7|6716.5|6713.7|6
1614917290000|2021-03-05 04:08:10|6716.5|6713.7|6716.5|6713.7|6716.5|6713.7|6716.5|6713.7|0
1614917300000|2021-03-05 04:08:20|6716.2|6713.4|6716.2|6713.4|6716.2|6713.4|6716.2|6713.4|0
1614917310000|2021-03-05 04:08:30|6715.8|6713|6714.7|6711.9|6715.8|6713|6714.7|6711.9|6
1614917320000|2021-03-05 04:08:40|6714.5|6711.7|6715.2|6712.4|6715.2|6712.4|6714.5|6711.7|1
1614917330000|2021-03-05 04:08:50|6716.2|6713.4|6716.2|6713.4|6716.2|6713.4|6716.2|6713.4|2
1614917360000|2021-03-05 04:09:20|6716.5|6713.7|6716.5|6713.7|6716.5|6713.7|6716.5|6713.7|0
1614917370000|2021-03-05 04:09:30|6716.1|6713.3|6715.6|6712.8|6716.1|6713.3|6715.6|6712.8|3
1614917380000|2021-03-05 04:09:40|6715.1|6712.3|6715.1|6712.3|6715.1|6712.3|6715.1|6712.3|0
1614917390000|2021-03-05 04:09:50|6714.8|6712|6715.5|6712.7|6715.5|6712.7|6714.1|6711.3|1
1614917410000|2021-03-05 04:10:10|6715.6|6712.8|6715.6|6712.8|6715.6|6712.8|6715.6|6712.8|0
1614917420000|2021-03-05 04:10:20|6718|6715.2|6718.6|6715.8|6718.6|6715.8|6718|6715.2|9
1614917430000|2021-03-05 04:10:30|6718.5|6715.7|6718.5|6715.7|6718.5|6715.7|6718.5|6715.7|0
1614917440000|2021-03-05 04:10:40|6719.3|6716.5|6719.5|6716.7|6719.5|6716.7|6719.3|6716.5|0
1614917450000|2021-03-05 04:10:50|6719.1|6716.3|6718.5|6715.7|6719.1|6716.3|6718.5|6715.7|2
1614917460000|2021-03-05 04:11:00|6719.4|6716.6|6719.4|6716.6|6719.4|6716.6|6719.4|6716.6|0
1614917470000|2021-03-05 04:11:10|6719|6716.2|6718.5|6715.7|6719|6716.2|6718.5|6715.7|0
1614917500000|2021-03-05 04:11:40|6718.6|6715.8|6719.1|6716.3|6719.1|6716.3|6718.6|6715.8|3
1614917510000|2021-03-05 04:11:50|6719.5|6716.7|6719.5|6716.7|6719.5|6716.7|6719.5|6716.7|1
1614917520000|2021-03-05 04:12:00|6719.9|6717.1|6720.1|6717.3|6720.1|6717.3|6719.9|6717.1|0
1614917540000|2021-03-05 04:12:20|6722|6719.2|6720.5|6717.7|6722|6719.2|6720.5|6717.7|23
1614917550000|2021-03-05 04:12:30|6719.6|6716.8|6719.1|6716.3|6720.1|6717.3|6719.1|6716.3|17
1614917560000|2021-03-05 04:12:40|6719.5|6716.7|6719.5|6716.7|6719.5|6716.7|6719.1|6716.3|21
1614917570000|2021-03-05 04:12:50|||||||||1
1614917580000|2021-03-05 04:13:00|6719|6716.2|6719|6716.2|6719|6716.2|6719|6716.2|0
1614917590000|2021-03-05 04:13:10|||||||||53
1614917600000|2021-03-05 04:13:20|||||||||6
1614917610000|2021-03-05 04:13:30|||||||||6
1614917620000|2021-03-05 04:13:40|6719.4|6716.6|6720.5|6717.7|6720.5|6717.7|6719.4|6716.6|5
1614917660000|2021-03-05 04:14:20|6720.1|6717.3|6720.1|6717.3|6720.1|6717.3|6720.1|6717.3|0
1614917670000|2021-03-05 04:14:30|6720.5|6717.7|6721.1|6718.3|6721.1|6718.3|6720.5|6717.7|3
1614917690000|2021-03-05 04:14:50|6720.8|6718|6720.6|6717.8|6720.8|6718|6720.6|6717.8|0
1614917710000|2021-03-05 04:15:10|6719.6|6716.8|6720.6|6717.8|6720.6|6717.8|6719.6|6716.8|4
1614917730000|2021-03-05 04:15:30|6720.3|6717.5|6720.6|6717.8|6721.5|6718.7|6720.1|6717.3|2
1614917740000|2021-03-05 04:15:40|6720.5|6717.7|6719.6|6716.8|6720.6|6717.8|6719.6|6716.8|1
1614917750000|2021-03-05 04:15:50|6720.6|6717.8|6720.6|6717.8|6720.6|6717.8|6720.6|6717.8|0
1614917770000|2021-03-05 04:16:10|6720.5|6717.7|6720.5|6717.7|6720.5|6717.7|6720.5|6717.7|0
1614917780000|2021-03-05 04:16:20|6720.6|6717.8|6719.1|6716.3|6720.6|6717.8|6719.1|6716.3|25
1614917800000|2021-03-05 04:16:40|6719.5|6716.7|6719.5|6716.7|6719.5|6716.7|6719.5|6716.7|2
1614917810000|2021-03-05 04:16:50|||||||||2
1614917840000|2021-03-05 04:17:20|||||||||1
1614917850000|2021-03-05 04:17:30|6720.1|6717.3|6720.1|6717.3|6720.1|6717.3|6720.1|6717.3|0
1614917860000|2021-03-05 04:17:40|6719.6|6716.8|6719.6|6716.8|6719.6|6716.8|6719.6|6716.8|0
1614917870000|2021-03-05 04:17:50|6720|6717.2|6720.1|6717.3|6720.1|6717.3|6720|6717.2|1
1614917880000|2021-03-05 04:18:00|6719.8|6717|6719.6|6716.8|6719.8|6717|6719.6|6716.8|1
1614917890000|2021-03-05 04:18:10|6719.8|6717|6721.5|6718.7|6721.5|6718.7|6719.6|6716.8|10
1614917900000|2021-03-05 04:18:20|6720.8|6718|6722.5|6719.7|6722.5|6719.7|6720.8|6718|0
1614917910000|2021-03-05 04:18:30|6723.5|6720.7|6723.5|6720.7|6723.5|6720.7|6723.5|6720.7|4
1614917920000|2021-03-05 04:18:40|6722.8|6720|6722.8|6720|6722.8|6720|6722.8|6720|11
1614917930000|2021-03-05 04:18:50|6723.1|6720.3|6723.5|6720.7|6723.5|6720.7|6723.1|6720.3|0
1614917950000|2021-03-05 04:19:10|6722.5|6719.7|6721.6|6718.8|6722.6|6719.8|6721.6|6718.8|4
1614917980000|2021-03-05 04:19:40|6721.3|6718.5|6720.8|6718|6721.3|6718.5|6720.8|6718|1
1614917990000|2021-03-05 04:19:50|6721.5|6718.7|6720.8|6718|6721.5|6718.7|6720.8|6718|0
1614918000000|2021-03-05 04:20:00|6720.5|6717.7|6721.5|6718.7|6721.5|6718.7|6720.5|6717.7|2
1614918010000|2021-03-05 04:20:10|6722.5|6719.7|6722.6|6719.8|6722.6|6719.8|6722.5|6719.7|0
1614918020000|2021-03-05 04:20:20|6725|6722.2|6723.6|6720.8|6725|6722.2|6723.6|6720.8|50
1614918040000|2021-03-05 04:20:40|6724.1|6721.3|6724.1|6721.3|6724.1|6721.3|6724.1|6721.3|0
1614918050000|2021-03-05 04:20:50|6724.5|6721.7|6724.5|6721.7|6724.5|6721.7|6724.5|6721.7|1
1614918060000|2021-03-05 04:21:00|6724.6|6721.8|6724.1|6721.3|6725.5|6722.7|6724.1|6721.3|16
1614918070000|2021-03-05 04:21:10|6724.3|6721.5|6725.1|6722.3|6725.1|6722.3|6724.3|6721.5|1
1614918080000|2021-03-05 04:21:20|6726.5|6723.7|6726.5|6723.7|6726.5|6723.7|6726.5|6723.7|3
1614918090000|2021-03-05 04:21:30|6726.1|6723.3|6725.6|6722.8|6726.1|6723.3|6725.6|6722.8|0
1614918100000|2021-03-05 04:21:40|6725.8|6723|6727|6724.2|6727|6724.2|6725.8|6723|2
1614918110000|2021-03-05 04:21:50|6726.1|6723.3|6726.1|6723.3|6726.1|6723.3|6726.1|6723.3|6
1614918120000|2021-03-05 04:22:00|6725.8|6723|6725.8|6723|6725.8|6723|6725.8|6723|0
1614918130000|2021-03-05 04:22:10|||||||||3
1614918140000|2021-03-05 04:22:20|6725.1|6722.3|6724.8|6722|6725.6|6722.8|6724.3|6721.5|121
1614918150000|2021-03-05 04:22:30|6725.1|6722.3|6725.1|6722.3|6725.1|6722.3|6724.8|6722|2
1614918160000|2021-03-05 04:22:40|6725.5|6722.7|6725.8|6723|6728.6|6724.8|6725.5|6722.7|29
1614918170000|2021-03-05 04:22:50|6727.1|6724.3|6725.8|6723|6727.1|6724.3|6725.8|6723|44
1614918180000|2021-03-05 04:23:00|6725.1|6722.3|6725.1|6722.3|6725.1|6722.3|6725.1|6722.3|0
1614918190000|2021-03-05 04:23:10|||||||||6
1614918200000|2021-03-05 04:23:20|6723.1|6720.3|6722.6|6719.8|6723.6|6720.8|6722.3|6719.5|10
1614918210000|2021-03-05 04:23:30|6722.8|6720|6722.8|6720|6722.8|6720|6722.8|6720|0
1614918220000|2021-03-05 04:23:40|6722.6|6719.8|6722.6|6719.8|6722.6|6719.8|6722.6|6719.8|0
1614918230000|2021-03-05 04:23:50|||||||||2
1614918240000|2021-03-05 04:24:00|||||||||1
1614918250000|2021-03-05 04:24:10|6723.1|6720.3|6722.8|6720|6723.1|6720.3|6722.8|6720|9
1614918270000|2021-03-05 04:24:30|6722.6|6719.8|6722.6|6719.8|6722.6|6719.8|6722.6|6719.8|0
1614918280000|2021-03-05 04:24:40|6722.5|6719.7|6722.5|6719.7|6722.5|6719.7|6722.5|6719.7|2
1614918290000|2021-03-05 04:24:50|6722.1|6719.3|6722.1|6719.3|6722.1|6719.3|6722.1|6719.3|0
1614918300000|2021-03-05 04:25:00|6723.5|6720.7|6723.5|6720.7|6723.5|6720.7|6723.5|6720.7|2
1614918310000|2021-03-05 04:25:10|6724.1|6721.3|6724.6|6721.8|6724.6|6721.8|6724.1|6721.3|0
1614918320000|2021-03-05 04:25:20|6725.5|6722.7|6725.5|6722.7|6725.5|6722.7|6725.5|6722.7|0
1614918330000|2021-03-05 04:25:30|6725.6|6722.8|6726.1|6723.3|6726.1|6723.3|6725.6|6722.8|0
1614918340000|2021-03-05 04:25:40|6725.6|6722.8|6725.6|6722.8|6725.6|6722.8|6725.6|6722.8|0
1614918350000|2021-03-05 04:25:50|6724.3|6721.5|6725.6|6722.8|6725.9|6722.8|6724.3|6721.5|18
1614918360000|2021-03-05 04:26:00|6724.9|6722.1|6723.9|6721.1|6724.9|6722.1|6723.9|6721.1|10
1614918370000|2021-03-05 04:26:10|6723.8|6721|6723.8|6721|6723.8|6721|6723.8|6721|0
1614918380000|2021-03-05 04:26:20|6726|6723.2|6727.1|6724.3|6727.1|6724.3|6725.3|6722.5|26
1614918390000|2021-03-05 04:26:30|6726.6|6723.8|6726.5|6723.7|6726.6|6723.8|6726.5|6723.7|0
1614918410000|2021-03-05 04:26:50|6727.6|6723.6|6726.6|6723.8|6727.6|6723.8|6726.6|6723.6|0
1614918420000|2021-03-05 04:27:00|6726.5|6723.7|6726.5|6723.7|6726.5|6723.7|6726.5|6723.7|1
1614918430000|2021-03-05 04:27:10|6726.6|6723.8|6726.6|6723.8|6726.6|6723.8|6726.6|6723.8|0
1614918450000|2021-03-05 04:27:30|6727.4|6724.6|6726.8|6724|6727.6|6724.8|6726.8|6724|11
1614918460000|2021-03-05 04:27:40|6727.6|6724.8|6727.6|6724.8|6727.6|6724.8|6727.6|6724.8|1
1614918490000|2021-03-05 04:28:10|6728.5|6725.7|6727.6|6724.8|6728.5|6725.7|6727.6|6724.8|0
1614918510000|2021-03-05 04:28:30|6728.4|6725.6|6729.5|6726.7|6730.7|6727.7|6728.4|6725.6|7
1614918520000|2021-03-05 04:28:40|6728.6|6725.8|6728.4|6725.6|6729.6|6725.8|6728|6725.2|0
1614918530000|2021-03-05 04:28:50|6728.1|6725.3|6727.6|6724.8|6728.1|6725.3|6727.6|6724.8|0
1614918540000|2021-03-05 04:29:00|6729.5|6726.7|6729.6|6726.8|6729.8|6726.8|6729.5|6725.8|4
1614918550000|2021-03-05 04:29:10|6729.1|6726.3|6728.5|6725.7|6729.1|6726.3|6728.1|6725.3|0
1614918560000|2021-03-05 04:29:20|6729.6|6726.8|6730.5|6727.7|6730.5|6727.7|6729.6|6726.8|7
1614918570000|2021-03-05 04:29:30|6730.1|6727.3|6730.1|6727.3|6730.5|6727.7|6729.6|6726.8|1
1614918580000|2021-03-05 04:29:40|6729.7|6726.9|6729.6|6726.8|6729.7|6726.9|6729.6|6726.8|0
1614918590000|2021-03-05 04:29:50|6730.1|6727.3|6730.5|6727.7|6730.5|6727.7|6730.1|6727.3|0
1614918600000|2021-03-05 04:30:00|6730.6|6727.8|6730.6|6727.8|6731.1|6728.3|6730.6|6727.8|2
1614918620000|2021-03-05 04:30:20|6729.6|6726.8|6730.6|6727.8|6730.6|6727.8|6729.6|6726.8|1
1614918630000|2021-03-05 04:30:30|6729.6|6726.8|6729.6|6726.8|6729.6|6726.8|6729.6|6726.8|0
1614918640000|2021-03-05 04:30:40|6728.9|6726.1|6728.6|6725.8|6729|6726.2|6728.5|6725.7|2
1614918650000|2021-03-05 04:30:50|6731|6728.2|6730.6|6727.8|6732|6729.2|6730.6|6727.8|91
1614918660000|2021-03-05 04:31:00|||||||||1
1614918670000|2021-03-05 04:31:10|6730.2|6727.4|6730.1|6727.3|6730.2|6727.4|6730.1|6727.3|0
1614918690000|2021-03-05 04:31:30|6730|6727.2|6730.1|6727.3|6730.6|6727.8|6730|6727.2|17
1614918700000|2021-03-05 04:31:40|||||||||3
1614918710000|2021-03-05 04:31:50|6730.5|6727.7|6731.1|6728.3|6731.1|6728.3|6730.5|6727.7|10
1614918720000|2021-03-05 04:32:00|6730.7|6727.9|6732.1|6729.3|6733.6|6730.8|6730.7|6727.9|9
1614918730000|2021-03-05 04:32:10|6731.7|6728.9|6732.1|6729.3|6732.1|6729.3|6731.6|6728.8|0
1614918740000|2021-03-05 04:32:20|6731.7|6728.9|6731.6|6728.8|6731.7|6728.9|6731.6|6728.8|0
1614918750000|2021-03-05 04:32:30|6732.6|6729.8|6732.6|6729.8|6732.6|6729.8|6732.6|6729.8|7
1614918760000|2021-03-05 04:32:40|6732.7|6729.9|6732.6|6729.8|6733.1|6730.3|6732.6|6729.8|8
1614918770000|2021-03-05 04:32:50|6732.7|6729.9|6733.5|6730.7|6733.5|6730.7|6732.7|6729.9|2
1614918780000|2021-03-05 04:33:00|6732.6|6729.8|6732.6|6729.8|6732.6|6729.8|6732.6|6729.8|5
1614918790000|2021-03-05 04:33:10|6733.4|6730.6|6732.6|6729.8|6733.5|6730.7|6732.6|6729.8|6
1614918800000|2021-03-05 04:33:20|6732.7|6729.9|6732.7|6729.9|6732.7|6729.9|6732.7|6729.9|2
1614918810000|2021-03-05 04:33:30|6732.6|6729.8|6731.7|6728.9|6733.1|6730.3|6731.7|6728.9|4
1614918820000|2021-03-05 04:33:40|6731.5|6728.7|6732.5|6729.7|6732.5|6729.7|6731.5|6728.7|3
1614918830000|2021-03-05 04:33:50|6732.1|6729.3|6732.1|6729.3|6732.1|6729.3|6732.1|6729.3|2
1614918840000|2021-03-05 04:34:00|6731.6|6728.8|6731.7|6728.9|6732.1|6729.3|6731.6|6728.8|3
1614918850000|2021-03-05 04:34:10|6731.1|6728.3|6731.5|6728.7|6731.6|6728.8|6731.1|6728.3|3
1614918860000|2021-03-05 04:34:20|6731.6|6728.8|6731.5|6728.7|6731.6|6728.8|6731.5|6728.7|5
1614918870000|2021-03-05 04:34:30|6731.6|6728.8|6731.5|6728.7|6731.6|6728.8|6731.5|6728.7|1
1614918880000|2021-03-05 04:34:40|6731.6|6728.8|6731.6|6728.8|6731.6|6728.8|6731.6|6728.8|1
1614918900000|2021-03-05 04:35:00|6731.5|6728.7|6731.5|6728.7|6731.5|6728.7|6731.1|6728.3|4
1614918910000|2021-03-05 04:35:10|||||||||3
1614918930000|2021-03-05 04:35:30|6731.1|6728.3|6731.1|6728.3|6731.1|6728.3|6731.1|6728.3|3
1614918950000|2021-03-05 04:35:50|6731.6|6728.8|6731.6|6728.8|6731.6|6728.8|6731.6|6728.8|3
1614918970000|2021-03-05 04:36:10|6732.1|6729.3|6732.5|6729.7|6732.5|6729.7|6731.6|6728.8|3
1614918980000|2021-03-05 04:36:20|6733|6730.2|6732.6|6729.8|6733|6730.2|6732.6|6729.8|1
1614919000000|2021-03-05 04:36:40|6733.1|6730.3|6733.5|6730.7|6733.5|6730.7|6733.1|6730.3|1
1614919010000|2021-03-05 04:36:50|6733.1|6730.3|6732.6|6729.8|6733.1|6730.3|6732.6|6729.8|1
1614919020000|2021-03-05 04:37:00|6733.4|6730.6|6734|6731.2|6734|6731.2|6733.4|6730.6|4
1614919040000|2021-03-05 04:37:20|6734.4|6731.6|6734.1|6731.3|6734.4|6731.6|6734.1|6731.3|32
1614919050000|2021-03-05 04:37:30|6736|6733.2|6735.5|6732.7|6736|6733.2|6735.1|6732.3|63
1614919060000|2021-03-05 04:37:40|6735.1|6732.3|6734.6|6731.8|6735.5|6732.7|6734.6|6731.8|2
1614919070000|2021-03-05 04:37:50|6734.2|6731.4|6734.1|6731.3|6734.2|6731.4|6734.1|6731.3|2
1614919080000|2021-03-05 04:38:00|6733.7|6730.9|6733.7|6730.9|6733.7|6730.9|6733.7|6730.9|26
1614919090000|2021-03-05 04:38:10|6733.1|6730.3|6730.6|6727.8|6733.1|6730.3|6730.6|6727.8|15
1614919100000|2021-03-05 04:38:20|6731|6728.2|6730.6|6727.8|6731.1|6728.3|6730.6|6727.8|0
1614919130000|2021-03-05 04:38:50|||||||||1
1614919140000|2021-03-05 04:39:00|||||||||3
1614919150000|2021-03-05 04:39:10|||||||||1
1614919160000|2021-03-05 04:39:20|6731|6728.2|6730.1|6727.3|6731.1|6728.3|6730.1|6727.3|2
1614919170000|2021-03-05 04:39:30|6730.7|6727.9|6730.1|6727.3|6730.7|6727.9|6730.1|6727.3|21
1614919200000|2021-03-05 04:40:00|6729.6|6726.8|6729.6|6726.8|6729.6|6726.8|6729.6|6726.8|3
1614919220000|2021-03-05 04:40:20|6730.7|6726.7|6729.9|6727.1|6730.7|6727.6|6729.7|6726.7|527
1614919230000|2021-03-05 04:40:30|6729.6|6726.8|6729.6|6726.8|6730.4|6727.6|6729.5|6726.7|275
1614919240000|2021-03-05 04:40:40|6730.6|6726.6|6730.1|6727.3|6730.6|6727.3|6729.6|6726.6|0
1614919250000|2021-03-05 04:40:50|6730.5|6727.7|6729.6|6726.8|6730.5|6727.7|6729.6|6726.8|0
1614919260000|2021-03-05 04:41:00|||||||||15
1614919290000|2021-03-05 04:41:30|||||||||1
1614919300000|2021-03-05 04:41:40|6729.5|6726.7|6730.1|6727.3|6730.1|6727.3|6729.5|6726.7|1
1614919310000|2021-03-05 04:41:50|6730.5|6727.7|6730.1|6727.3|6731|6728.2|6730.1|6727.3|6
1614919320000|2021-03-05 04:42:00|6729.1|6726.3|6728.6|6725.8|6729.1|6726.3|6728.6|6725.8|6
1614919330000|2021-03-05 04:42:10|6727.6|6724.8|6726.1|6723.3|6727.6|6724.8|6725.6|6722.8|6
1614919340000|2021-03-05 04:42:20|6726.5|6723.7|6726.1|6723.3|6726.5|6723.7|6726.1|6723.3|2
1614919350000|2021-03-05 04:42:30|6725.7|6722.9|6725.6|6722.8|6726.5|6723.7|6725.6|6722.8|1
1614919360000|2021-03-05 04:42:40|6725.5|6722.7|6725.5|6722.7|6725.5|6722.7|6725.5|6722.7|2
1614919370000|2021-03-05 04:42:50|6725.9|6723.1|6726.5|6723.7|6726.5|6723.7|6725.9|6723.1|0
1614919410000|2021-03-05 04:43:30|6727|6724.2|6727|6724.2|6727|6724.2|6727|6724.2|0
1614919430000|2021-03-05 04:43:50|||||||||1
1614919440000|2021-03-05 04:44:00|6726.5|6723.7|6726.5|6723.7|6726.5|6723.7|6726.5|6723.7|4
1614919450000|2021-03-05 04:44:10|6725.7|6722.9|6725.6|6722.8|6725.7|6722.9|6725.6|6722.8|0
1614919480000|2021-03-05 04:44:40|6726.5|6723.7|6725.6|6722.8|6727|6724.2|6725.6|6722.8|5
1614919490000|2021-03-05 04:44:50|||||||||1
1614919500000|2021-03-05 04:45:00|6726.4|6723.6|6726.4|6723.6|6726.4|6723.6|6726.4|6723.6|15
1614919510000|2021-03-05 04:45:10|6726|6723.2|6725.4|6722.6|6726|6723.2|6725.4|6722.6|0
1614919520000|2021-03-05 04:45:20|6726.2|6723.4|6726.2|6723.4|6726.2|6723.4|6726.2|6723.4|0
1614919530000|2021-03-05 04:45:30|6725.9|6723.1|6726.2|6723.4|6726.2|6723.4|6725.4|6722.6|1
1614919540000|2021-03-05 04:45:40|||||||||1
1614919550000|2021-03-05 04:45:50|6726.7|6723.9|6726.7|6723.9|6726.7|6723.9|6726.7|6723.9|1
1614919560000|2021-03-05 04:46:00|6725.4|6722.6|6725.4|6722.6|6725.4|6722.6|6725.4|6722.6|4
1614919570000|2021-03-05 04:46:10|6725.5|6722.7|6725.4|6722.6|6725.9|6723.1|6725.4|6722.6|1
1614919580000|2021-03-05 04:46:20|6725.7|6722.9|6726.2|6723.4|6726.2|6723.4|6725.7|6722.9|3
1614919590000|2021-03-05 04:46:30|||||||||1
1614919600000|2021-03-05 04:46:40|||||||||1
1614919610000|2021-03-05 04:46:50|6726.4|6723.6|6727.2|6724.4|6727.2|6724.4|6726.4|6723.6|3
1614919620000|2021-03-05 04:47:00|||||||||2
1614919640000|2021-03-05 04:47:20|||||||||1
1614919650000|2021-03-05 04:47:30|||||||||1
1614919660000|2021-03-05 04:47:40|6727.7|6724.9|6728.9|6726.1|6728.9|6726.1|6727.7|6724.9|5
1614919670000|2021-03-05 04:47:50|6729.6|6726.8|6731.4|6728.6|6731.9|6729.1|6729.6|6726.8|13
1614919680000|2021-03-05 04:48:00|6730.6|6727.8|6728.6|6725.8|6730.6|6727.8|6728.6|6725.8|32
1614919690000|2021-03-05 04:48:10|6728.1|6725.3|6728.9|6726.1|6728.9|6726.1|6728.1|6725.3|1
1614919700000|2021-03-05 04:48:20|6728.5|6725.7|6728.5|6725.7|6729|6726.2|6728.5|6725.7|2
1614919720000|2021-03-05 04:48:40|||||||||1
1614919740000|2021-03-05 04:49:00|6728.7|6725.9|6729.2|6726.4|6729.2|6726.4|6728.7|6725.9|0
1614919750000|2021-03-05 04:49:10|6729.7|6726.9|6729.4|6726.6|6729.9|6727.1|6729.4|6726.6|1
1614919770000|2021-03-05 04:49:30|||||||||1
1614919780000|2021-03-05 04:49:40|6729.5|6725.5|6727.5|6724.7|6729.5|6726.4|6727.5|6724.7|2
1614919790000|2021-03-05 04:49:50|6727.4|6724.6|6727.4|6724.6|6727.4|6724.6|6727.4|6724.6|1
1614919800000|2021-03-05 04:50:00|6726.6|6723.8|6726.5|6723.7|6726.6|6723.8|6725.5|6722.7|81
1614919810000|2021-03-05 04:50:10|6726.1|6723.3|6726.1|6723.3|6726.1|6723.3|6726.1|6723.3|1
1614919830000|2021-03-05 04:50:30|6726.5|6723.7|6726.5|6723.7|6726.5|6723.7|6726.5|6723.7|1
1614919850000|2021-03-05 04:50:50|6728|6725.2|6727.5|6724.7|6728|6725.2|6727.5|6724.7|7
1614919860000|2021-03-05 04:51:00|||||||||1
1614919880000|2021-03-05 04:51:20|6727.1|6724.3|6726.5|6723.7|6727.1|6724.3|6726.3|6723.5|8
1614919900000|2021-03-05 04:51:40|||||||||1
1614919920000|2021-03-05 04:52:00|6726.6|6723.8|6726.5|6723.7|6727|6724.2|6726.5|6723.7|1
1614919940000|2021-03-05 04:52:20|6726.8|6724|6726.5|6723.7|6727|6724.2|6726.5|6723.7|2
1614919950000|2021-03-05 04:52:30|6727|6724.2|6727|6724.2|6727|6724.2|6727|6724.2|0
1614919960000|2021-03-05 04:52:40|||||||||3
1614919970000|2021-03-05 04:52:50|6726|6723.2|6725.8|6723|6726|6723.2|6725.6|6722.8|4
1614919980000|2021-03-05 04:53:00|6726|6723.2|6725.5|6722.7|6726|6723.2|6725.5|6722.7|1
1614919990000|2021-03-05 04:53:10|||||||||1
1614920010000|2021-03-05 04:53:30|6726|6723.2|6726|6723.2|6726|6723.2|6726|6723.2|3
1614920020000|2021-03-05 04:53:40|6726.5|6723.7|6726.5|6723.7|6726.5|6723.7|6726.5|6723.7|1
1614920030000|2021-03-05 04:53:50|6727|6724.2|6726.5|6723.7|6727|6724.2|6726.5|6723.7|1
1614920050000|2021-03-05 04:54:10|6726.6|6723.8|6726.5|6723.7|6727|6724.2|6726.5|6723.7|1
1614920060000|2021-03-05 04:54:20|6726.8|6724|6727|6724.2|6727|6724.2|6726.8|6724|0
1614920070000|2021-03-05 04:54:30|6726.2|6723.4|6725.5|6722.7|6726.2|6723.4|6725.5|6722.7|6
1614920090000|2021-03-05 04:54:50|||||||||2
1614920100000|2021-03-05 04:55:00|6726|6723.2|6725.5|6722.7|6726|6723.2|6725.5|6722.7|1
1614920110000|2021-03-05 04:55:10|||||||||1
1614920140000|2021-03-05 04:55:40|||||||||1
1614920150000|2021-03-05 04:55:50|||||||||1
1614920160000|2021-03-05 04:56:00|6725.8|6723|6726.5|6723.7|6726.8|6724|6725.6|6722.8|5
1614920170000|2021-03-05 04:56:10|6726.3|6723.5|6726.3|6723.5|6726.3|6723.5|6726.3|6723.5|0
1614920180000|2021-03-05 04:56:20|6726.2|6723.4|6726|6723.2|6726.7|6723.9|6726|6723.2|4
1614920190000|2021-03-05 04:56:30|6725|6722.2|6725|6722.2|6725|6722.2|6725|6722.2|0
1614920200000|2021-03-05 04:56:40|||||||||1
1614920210000|2021-03-05 04:56:50|6726|6723.2|6725.5|6722.7|6726|6723.2|6725.5|6722.7|4
1614920220000|2021-03-05 04:57:00|6725.1|6722.3|6725.5|6722.7|6725.5|6722.7|6725.1|6722.3|1
1614920230000|2021-03-05 04:57:10|6725.8|6723|6725.5|6722.7|6726|6723.2|6725.5|6722.7|0
1614920240000|2021-03-05 04:57:20|6724.6|6721.8|6725.5|6722.7|6725.5|6722.7|6724.6|6721.8|2
1614920250000|2021-03-05 04:57:30|6725.8|6723|6725.5|6722.7|6726|6723.2|6725.5|6722.7|0
1614920260000|2021-03-05 04:57:40|6725.6|6721.6|6725.5|6722.7|6725.7|6722.7|6725.5|6721.6|0
1614920270000|2021-03-05 04:57:50|||||||||1
1614920280000|2021-03-05 04:58:00|6725.8|6723|6724.6|6721.8|6726|6723.2|6724.5|6721.7|3
1614920290000|2021-03-05 04:58:10|6725|6722.2|6725.5|6722.7|6726|6723.2|6725|6722.2|1
1614920300000|2021-03-05 04:58:20|6725.1|6722.3|6725.5|6722.7|6725.5|6722.7|6725.1|6722.3|1
1614920310000|2021-03-05 04:58:30|6725.1|6722.3|6724.5|6721.7|6725.5|6722.7|6723.7|6720.9|3
1614920320000|2021-03-05 04:58:40|6725|6722.2|6724.1|6721.3|6725|6722.2|6724.1|6721.3|1
1614920330000|2021-03-05 04:58:50|6724|6721.2|6724.5|6721.7|6724.5|6721.7|6724|6721.2|6
1614920340000|2021-03-05 04:59:00|6724.1|6721.3|6724.1|6721.3|6724.1|6721.3|6724.1|6721.3|0
1614920350000|2021-03-05 04:59:10|6724|6721.2|6723.5|6720.7|6724.1|6721.3|6723.5|6720.7|6
1614920360000|2021-03-05 04:59:20|||||||||2
1614920370000|2021-03-05 04:59:30|6723.1|6720.3|6723.3|6720.5|6723.5|6720.7|6722.6|6719.8|7
1614920380000|2021-03-05 04:59:40|6724.1|6721.3|6724.1|6721.3|6724.1|6721.3|6724.1|6721.3|0
1614920390000|2021-03-05 04:59:50|6724|6721.2|6723.5|6720.7|6724|6721.2|6723.5|6720.7|4
1614920400000|2021-03-05 05:00:00|6723.1|6720.3|6723.6|6720.8|6724.1|6721.3|6722.6|6719.8|7
1614920420000|2021-03-05 05:00:20|6724.1|6721.3|6724.6|6721.8|6725.6|6721.8|6724.1|6721.3|2
1614920440000|2021-03-05 05:00:40|6725.5|6722.7|6724.6|6721.8|6725.5|6722.7|6724.6|6721.8|8
1614920450000|2021-03-05 05:00:50|6725.5|6722.7|6725.5|6722.7|6725.5|6722.7|6725.5|6722.7|0
1614920460000|2021-03-05 05:01:00|6725.6|6722.8|6726.1|6723.3|6726.1|6723.3|6725.6|6722.8|1
1614920470000|2021-03-05 05:01:10|||||||||20
1614920480000|2021-03-05 05:01:20|||||||||6
1614920500000|2021-03-05 05:01:40|6725.1|6722.3|6725.6|6722.8|6725.6|6722.8|6725.1|6722.3|4
1614920510000|2021-03-05 05:01:50|6725.2|6722.4|6725.5|6722.7|6725.6|6722.8|6725.1|6722.3|0
1614920520000|2021-03-05 05:02:00|6725.6|6722.8|6724.6|6721.8|6725.6|6722.8|6724.6|6721.8|0
1614920530000|2021-03-05 05:02:10|||||||||1
1614920540000|2021-03-05 05:02:20|6724.2|6721.4|6724.3|6721.5|6724.3|6721.5|6723.7|6720.9|3
1614920550000|2021-03-05 05:02:30|6724.6|6721.8|6724.1|6721.3|6724.6|6721.8|6723.6|6720.8|3
1614920560000|2021-03-05 05:02:40|6724.6|6721.8|6725.6|6722.8|6725.6|6722.8|6724.6|6721.2|17
1614920570000|2021-03-05 05:02:50|6725.1|6722.3|6724.6|6721.8|6725.5|6722.7|6724.6|6721.8|3
1614920580000|2021-03-05 05:03:00|6724.1|6721.3|6724.1|6721.3|6724.1|6721.3|6724.1|6721.3|0
1614920590000|2021-03-05 05:03:10|6724.5|6721.7|6724.6|6721.8|6725.6|6721.8|6724.5|6721.6|2
1614920600000|2021-03-05 05:03:20|6725|6722.2|6725.6|6722.8|6725.6|6722.8|6725|6722.2|0
1614920610000|2021-03-05 05:03:30|6725.7|6722.9|6725.7|6722.9|6725.7|6722.9|6725.6|6722.8|2
1614920620000|2021-03-05 05:03:40|6726.1|6723.3|6725.7|6722.9|6726.2|6723.4|6725.7|6722.9|26
1614920630000|2021-03-05 05:03:50|6725.2|6722.4|6724.6|6721.8|6725.2|6722.4|6724.6|6721.8|1
1614920640000|2021-03-05 05:04:00|6725.5|6722.7|6725.6|6722.8|6725.6|6722.8|6725.5|6722.7|1
1614920650000|2021-03-05 05:04:10|6725.7|6722.9|6725.7|6722.9|6725.7|6722.9|6725.7|6722.9|0
1614920660000|2021-03-05 05:04:20|6725.1|6722.3|6722.7|6719.9|6725.1|6722.3|6722.7|6719.9|4
1614920670000|2021-03-05 05:04:30|6723.6|6720.8|6722.6|6719.8|6723.6|6720.8|6721.7|6718.9|23
1614920680000|2021-03-05 05:04:40|6722.7|6719.9|6722.2|6719.4|6723.1|6720.3|6722.1|6719.3|8
1614920690000|2021-03-05 05:04:50|6723.1|6720.3|6722.7|6719.9|6723.1|6720.3|6722.7|6719.9|2
1614920700000|2021-03-05 05:05:00|6721.7|6718.9|6721.7|6718.9|6721.7|6718.9|6721.7|6718.9|1
1614920710000|2021-03-05 05:05:10|6722.7|6719.9|6722.7|6719.9|6722.7|6719.9|6722.7|6719.9|1
1614920720000|2021-03-05 05:05:20|6722.1|6719.3|6722.6|6719.8|6722.6|6719.8|6722.1|6719.3|10
1614920730000|2021-03-05 05:05:30|6722.2|6719.4|6722.1|6719.3|6722.2|6719.4|6722.1|6719.3|0
1614920740000|2021-03-05 05:05:40|||||||||1
1614920750000|2021-03-05 05:05:50|6722.6|6719.8|6723.1|6720.3|6723.1|6720.3|6722.6|6719.8|0
1614920760000|2021-03-05 05:06:00|6722.1|6719.3|6721.6|6718.8|6722.1|6719.3|6721.6|6718.8|6
1614920780000|2021-03-05 05:06:20|6721.2|6718.4|6720.6|6717.8|6721.6|6718.8|6720.6|6717.8|2
1614920790000|2021-03-05 05:06:30|||||||||1
1614920800000|2021-03-05 05:06:40|||||||||3
1614920810000|2021-03-05 05:06:50|6721.1|6718.3|6721.7|6718.9|6722.7|6718.9|6721.1|6718.3|2
1614920820000|2021-03-05 05:07:00|6721.6|6718.8|6720.6|6717.8|6721.6|6718.8|6720.6|6717.8|9
1614920830000|2021-03-05 05:07:10|6720.1|6717.3|6719.6|6716.8|6720.1|6717.3|6719.6|6716.8|2
1614920850000|2021-03-05 05:07:30|6720.6|6716.6|6721.6|6718.8|6721.6|6718.8|6720.6|6716.6|5
1614920860000|2021-03-05 05:07:40|6719.7|6716.9|6719.7|6716.9|6719.7|6716.9|6719.7|6716.9|4
1614920870000|2021-03-05 05:07:50|6720.1|6717.3|6719.7|6716.9|6720.1|6717.3|6719.7|6716.9|10
1614920880000|2021-03-05 05:08:00|6720.1|6717.3|6719.6|6716.8|6720.2|6717.4|6719.6|6716.8|13
1614920890000|2021-03-05 05:08:10|6719.2|6716.4|6718.7|6715.9|6719.2|6716.4|6718.5|6715.7|1
1614920920000|2021-03-05 05:08:40|6717.2|6714.4|6717.6|6714.8|6717.6|6714.8|6717.1|6714.3|19
1614920930000|2021-03-05 05:08:50|6718|6715.2|6717.7|6714.9|6718.1|6715.3|6717.1|6714.3|0
1614920940000|2021-03-05 05:09:00|6717.1|6714.3|6715.7|6712.9|6717.1|6714.3|6715.7|6712.9|70
1614920950000|2021-03-05 05:09:10|6715.6|6712.8|6714.6|6711.8|6715.6|6712.8|6714.6|6711.8|4
1614920960000|2021-03-05 05:09:20|6715.6|6712.8|6714.6|6711.8|6715.6|6712.8|6714.6|6711.8|2
1614920970000|2021-03-05 05:09:30|6715.3|6712.5|6715.6|6712.8|6715.6|6712.8|6715.3|6712.5|2
1614920980000|2021-03-05 05:09:40|6716.5|6712.5|6717.6|6714.8|6717.6|6714.8|6716.4|6712.5|4
1614920990000|2021-03-05 05:09:50|6717.9|6715.1|6718.6|6715.8|6718.6|6715.8|6717.9|6715.1|0
1614921000000|2021-03-05 05:10:00|6718.2|6715.4|6717.4|6714.6|6719.1|6716.3|6717.4|6714.6|5
1614921010000|2021-03-05 05:10:10|6718.1|6715.3|6718.1|6715.3|6718.1|6715.3|6718.1|6715.3|0
1614921020000|2021-03-05 05:10:20|6717.4|6714.6|6717.6|6714.8|6717.6|6714.8|6717.4|6714.6|2
1614921030000|2021-03-05 05:10:30|6717.1|6714.3|6717.1|6714.3|6717.6|6714.8|6716.7|6713.9|1
1614921040000|2021-03-05 05:10:40|6716.7|6713.9|6717.4|6714.6|6717.4|6714.6|6716.7|6713.9|2
1614921050000|2021-03-05 05:10:50|6717.6|6714.8|6717.6|6714.8|6717.6|6714.8|6717.6|6714.8|1
1614921060000|2021-03-05 05:11:00|6717.1|6714.3|6716.7|6713.9|6717.1|6714.3|6716.7|6713.9|1
1614921070000|2021-03-05 05:11:10|6717.6|6714.8|6717.6|6714.8|6717.6|6714.8|6717.6|6714.8|1
1614921090000|2021-03-05 05:11:30|6718.1|6715.3|6718.1|6715.3|6718.4|6715.6|6718.1|6715.3|1
1614921100000|2021-03-05 05:11:40|6718.4|6715.6|6718.1|6715.3|6718.4|6715.6|6718.1|6715.3|1
1614921110000|2021-03-05 05:11:50|6717.9|6715.1|6717.6|6714.8|6717.9|6715.1|6716.7|6713.9|4
1614921120000|2021-03-05 05:12:00|6716.7|6713.9|6718.1|6715.3|6718.1|6715.3|6716.7|6713.9|0
1614921130000|2021-03-05 05:12:10|6717.7|6714.9|6717.6|6714.8|6717.7|6714.9|6717.6|6714.8|1
1614921140000|2021-03-05 05:12:20|6718.1|6715.3|6717.7|6714.9|6718.4|6715.6|6717.7|6714.9|0
1614921150000|2021-03-05 05:12:30|6717.6|6714.8|6717.6|6714.8|6717.6|6714.8|6717.6|6714.8|1
1614921160000|2021-03-05 05:12:40|6718.3|6715.5|6715.7|6712.9|6718.4|6715.6|6715.7|6712.8|12
1614921180000|2021-03-05 05:13:00|6716.1|6713.3|6716.4|6713.6|6716.4|6713.6|6716.1|6713.3|3
1614921190000|2021-03-05 05:13:10|6716.6|6713.8|6716.6|6713.8|6716.6|6713.8|6716.6|6713.8|0
1614921200000|2021-03-05 05:13:20|6717.6|6714.8|6716.7|6713.9|6717.6|6714.8|6716.7|6713.9|2
1614921210000|2021-03-05 05:13:30|6716.6|6713.8|6717.6|6714.8|6717.6|6714.8|6716.6|6713.8|0
1614921220000|2021-03-05 05:13:40|6717.1|6714.3|6716.7|6713.9|6717.1|6714.3|6716.7|6713.9|3
1614921230000|2021-03-05 05:13:50|6717.1|6714.3|6716.7|6713.9|6717.1|6714.3|6716.7|6713.9|1
1614921240000|2021-03-05 05:14:00|||||||||1
1614921250000|2021-03-05 05:14:10|6717.6|6714.8|6717.6|6714.8|6717.6|6714.8|6717.6|6714.8|43
1614921260000|2021-03-05 05:14:20|6717.1|6714.3|6717.1|6714.3|6717.6|6714.8|6717.1|6714.3|1
1614921270000|2021-03-05 05:14:30|6717.4|6714.6|6718.1|6715.3|6718.1|6715.3|6717.4|6714.6|0
1614921280000|2021-03-05 05:14:40|6717.7|6714.9|6716.6|6713.8|6717.7|6714.9|6716.6|6713.8|9
1614921300000|2021-03-05 05:15:00|6716.4|6713.6|6716.1|6713.3|6716.4|6713.6|6716.1|6713.3|3
1614921310000|2021-03-05 05:15:10|6716.6|6713.8|6716.6|6713.8|6716.7|6713.9|6716.6|6713.8|4
1614921330000|2021-03-05 05:15:30|6716.7|6713.9|6716.7|6713.9|6717.6|6714.8|6716.7|6713.9|7
1614921340000|2021-03-05 05:15:40|6717.6|6714.8|6717.1|6714.3|6717.6|6714.8|6717.1|6714.3|2
1614921350000|2021-03-05 05:15:50|6716.7|6713.9|6716.6|6713.8|6716.7|6713.9|6716.6|6713.8|8
1614921370000|2021-03-05 05:16:10|||||||||1
1614921390000|2021-03-05 05:16:30|||||||||1
1614921400000|2021-03-05 05:16:40|6715.8|6713|6714.4|6711.6|6715.8|6713|6714.3|6711.5|16
1614921410000|2021-03-05 05:16:50|6714.2|6711.4|6714.6|6711.8|6714.6|6711.8|6713.7|6710.9|1
1614921420000|2021-03-05 05:17:00|6714.1|6711.3|6714.4|6711.6|6714.6|6711.8|6714.1|6711.3|1
1614921430000|2021-03-05 05:17:10|6714.6|6711.8|6714.6|6711.8|6714.6|6711.8|6714.6|6711.8|0
1614921440000|2021-03-05 05:17:20|6715.1|6712.3|6715.1|6712.3|6715.1|6712.3|6714.7|6711.9|1
1614921460000|2021-03-05 05:17:40|6715.6|6712.8|6716.1|6713.3|6716.1|6713.3|6715.6|6712.8|1
1614921470000|2021-03-05 05:17:50|6715.7|6712.9|6715.6|6712.8|6715.7|6712.9|6715.6|6712.8|3
1614921480000|2021-03-05 05:18:00|||||||||1
1614921500000|2021-03-05 05:18:20|||||||||1
1614921510000|2021-03-05 05:18:30|6715.9|6713.1|6716.1|6713.3|6716.1|6713.3|6715.9|6713.1|0
1614921520000|2021-03-05 05:18:40|||||||||1
1614921530000|2021-03-05 05:18:50|6715.7|6712.9|6715.7|6712.9|6715.7|6712.9|6715.7|6712.9|4
1614921540000|2021-03-05 05:19:00|6715.6|6712.8|6715.6|6712.8|6715.6|6712.8|6715.6|6712.8|0
1614921550000|2021-03-05 05:19:10|6715.7|6712.9|6715.7|6712.9|6715.7|6712.9|6715.7|6712.9|1
1614921570000|2021-03-05 05:19:30|||||||||1
1614921580000|2021-03-05 05:19:40|6715.6|6712.8|6715.6|6712.8|6715.6|6712.8|6715.1|6712.3|2
1614921590000|2021-03-05 05:19:50|6715.7|6712.9|6715.7|6712.9|6715.7|6712.9|6715.7|6712.9|2
1614921610000|2021-03-05 05:20:10|||||||||2
1614921620000|2021-03-05 05:20:20|6715.2|6712.4|6715.2|6712.4|6715.2|6712.4|6715.2|6712.4|0
1614921630000|2021-03-05 05:20:30|6715.1|6712.3|6715.6|6712.8|6715.6|6712.8|6715.1|6712.3|1
1614921640000|2021-03-05 05:20:40|6715.3|6712.5|6715.7|6712.9|6715.7|6712.9|6715.2|6712.4|0
1614921650000|2021-03-05 05:20:50|||||||||3
1614921660000|2021-03-05 05:21:00|6716.1|6713.3|6715.2|6712.4|6716.1|6713.3|6715.2|6712.4|1
1614921670000|2021-03-05 05:21:10|6715.1|6712.3|6715.2|6712.4|6715.6|6712.8|6715.1|6712.3|0
1614921680000|2021-03-05 05:21:20|6715.6|6712.8|6713.7|6710.9|6715.6|6712.8|6713.7|6710.9|13
1614921690000|2021-03-05 05:21:30|6714.1|6711.3|6714.1|6711.3|6714.1|6711.3|6714.1|6711.3|0
1614921700000|2021-03-05 05:21:40|6714.6|6711.8|6714.6|6711.8|6714.6|6711.8|6714.1|6711.3|1
1614921720000|2021-03-05 05:22:00|6715.1|6712.3|6714.6|6711.8|6715.1|6712.3|6714.6|6711.8|2
1614921740000|2021-03-05 05:22:20|6715.1|6712.3|6713.7|6710.9|6715.1|6712.3|6713.7|6710.9|4
1614921750000|2021-03-05 05:22:30|6714.1|6711.3|6714.6|6711.8|6714.6|6711.8|6714.1|6711.3|0
1614921760000|2021-03-05 05:22:40|6714.2|6711.4|6714.6|6711.8|6714.6|6711.8|6714.1|6711.3|1
1614921770000|2021-03-05 05:22:50|6714.2|6711.4|6714.2|6711.4|6714.6|6711.8|6714.1|6711.3|0
1614921780000|2021-03-05 05:23:00|6714.1|6711.3|6713.7|6710.9|6714.6|6711.8|6713.7|6710.9|4
1614921790000|2021-03-05 05:23:10|6714.6|6711.8|6714.1|6711.3|6714.6|6711.8|6714.1|6711.3|0
1614921800000|2021-03-05 05:23:20|6714.6|6711.8|6711.6|6708.8|6714.6|6711.8|6711.6|6708.8|7
1614921810000|2021-03-05 05:23:30|6711.4|6708.6|6712.4|6709.6|6712.4|6709.6|6711.4|6708.6|2
1614921820000|2021-03-05 05:23:40|6712.1|6709.3|6712.7|6709.9|6713.6|6710.8|6712.1|6709.3|2
1614921830000|2021-03-05 05:23:50|6712.6|6709.8|6711.7|6708.9|6712.6|6709.8|6711.7|6708.9|1
1614921840000|2021-03-05 05:24:00|6711.6|6708.8|6711.6|6708.8|6711.6|6708.8|6711.6|6708.8|0
1614921850000|2021-03-05 05:24:10|6712.3|6709.5|6712.4|6709.6|6712.4|6709.6|6711.6|6708.8|2
1614921860000|2021-03-05 05:24:20|6713.1|6710.3|6713.1|6710.3|6713.1|6710.3|6713.1|6710.3|0
1614921870000|2021-03-05 05:24:30|6713.6|6710.8|6713.4|6710.6|6713.6|6710.8|6713.1|6710.3|1
1614921880000|2021-03-05 05:24:40|6713.6|6710.8|6713.6|6710.8|6713.6|6710.8|6713.6|6710.8|0
1614921890000|2021-03-05 05:24:50|6713.9|6711.1|6714.1|6711.3|6714.1|6711.3|6713.9|6711.1|12
1614921900000|2021-03-05 05:25:00|||||||||5
1614921910000|2021-03-05 05:25:10|||||||||18
1614921920000|2021-03-05 05:25:20|||||||||1
1614921940000|2021-03-05 05:25:40|6713.3|6710.5|6712.7|6709.9|6713.3|6710.5|6712.7|6709.9|7
1614921950000|2021-03-05 05:25:50|6713.4|6710.6|6713.6|6710.8|6713.6|6710.8|6713.4|6710.6|0
1614921960000|2021-03-05 05:26:00|6713.7|6710.9|6713.7|6710.9|6713.7|6710.9|6713.7|6710.9|1
1614921970000|2021-03-05 05:26:10|6713.3|6710.5|6713.1|6710.3|6713.6|6710.8|6713.1|6710.3|0
1614921980000|2021-03-05 05:26:20|6713.4|6710.6|6713.6|6710.8|6713.6|6710.8|6713.1|6710.3|2
1614921990000|2021-03-05 05:26:30|6714.1|6711.3|6714.1|6711.3|6714.1|6711.3|6714.1|6711.3|0
1614922000000|2021-03-05 05:26:40|||||||||1
1614922020000|2021-03-05 05:27:00|6713.4|6710.6|6713.4|6710.6|6713.4|6710.6|6713.4|6710.6|2
1614922030000|2021-03-05 05:27:10|6714.1|6711.3|6713.1|6710.3|6714.1|6711.3|6713.1|6710.3|1
1614922040000|2021-03-05 05:27:20|6713.6|6710.8|6713.6|6710.8|6713.6|6710.8|6713.6|6710.8|2
1614922050000|2021-03-05 05:27:30|6713.1|6710.3|6713.6|6710.8|6713.6|6710.8|6713.1|6710.3|0
1614922060000|2021-03-05 05:27:40|6713.9|6711.1|6714.1|6711.3|6714.1|6711.3|6713.9|6711.1|0
1614922070000|2021-03-05 05:27:50|||||||||1
1614922080000|2021-03-05 05:28:00|6713.8|6711|6713.6|6710.8|6713.8|6711|6713.1|6710.3|2
1614922090000|2021-03-05 05:28:10|6713.1|6710.3|6713.1|6710.3|6713.1|6710.3|6713.1|6710.3|1
1614922100000|2021-03-05 05:28:20|6712.7|6709.9|6712.7|6709.9|6712.7|6709.9|6712.7|6709.9|1
1614922110000|2021-03-05 05:28:30|6713.1|6710.3|6712.6|6709.8|6713.1|6710.3|6712.6|6709.8|1
1614922130000|2021-03-05 05:28:50|||||||||1
1614922140000|2021-03-05 05:29:00|6712.4|6709.6|6711.6|6708.8|6712.4|6709.6|6711.6|6708.8|1
1614922150000|2021-03-05 05:29:10|6711.5|6708.7|6711.5|6708.7|6711.5|6708.7|6711.5|6708.7|1
1614922170000|2021-03-05 05:29:30|||||||||1
1614922180000|2021-03-05 05:29:40|6712.5|6709.7|6713.4|6710.6|6713.4|6710.6|6712.4|6709.6|3
1614922190000|2021-03-05 05:29:50|6714.2|6711.4|6713.5|6710.7|6714.2|6711.4|6712.7|6709.8|8
1614922200000|2021-03-05 05:30:00|6713|6710.2|6711|6708.2|6713|6710.2|6710|6707.2|12
1614922210000|2021-03-05 05:30:10|6711.5|6708.7|6712|6709.2|6712.5|6709.7|6711|6708.2|10
1614922220000|2021-03-05 05:30:20|6712.4|6709.6|6712|6709.2|6712.4|6709.6|6711|6708.2|3
1614922230000|2021-03-05 05:30:30|6711.7|6708.9|6713.5|6710.7|6713.5|6710.7|6711|6708.2|9
1614922240000|2021-03-05 05:30:40|6713.2|6710.4|6712.7|6709.9|6713.5|6710.7|6712.5|6709.7|14
1614922250000|2021-03-05 05:30:50|6713|6710.2|6714.7|6711.9|6714.7|6711.9|6712|6709.2|7
1614922260000|2021-03-05 05:31:00|6715|6712.2|6715.5|6712.7|6716|6713.2|6715|6712.2|10
1614922270000|2021-03-05 05:31:10|6715.2|6712.4|6715.4|6712.6|6715.5|6712.7|6714.7|6711.9|5
1614922280000|2021-03-05 05:31:20|6715.9|6713.1|6716.5|6713.7|6716.5|6713.7|6715.7|6712.9|5
1614922290000|2021-03-05 05:31:30|6716|6713.2|6717|6714.2|6717|6714.2|6715.7|6712.9|7
1614922300000|2021-03-05 05:31:40|6716.7|6713.9|6716.5|6713.7|6716.7|6713.9|6715.7|6712.9|7
1614922310000|2021-03-05 05:31:50|6716.9|6714.1|6716.7|6713.9|6717|6714.2|6716.7|6713.9|4
1614922320000|2021-03-05 05:32:00|6717.4|6714.6|6718|6715.2|6718.4|6715.6|6717.4|6714.6|2
1614922330000|2021-03-05 05:32:10|6718.4|6715.6|6717.2|6714.4|6718.4|6715.6|6717.2|6714.4|6
1614922340000|2021-03-05 05:32:20|6717.4|6714.6|6718|6715.2|6718|6715.2|6717.4|6714.6|1
1614922350000|2021-03-05 05:32:30|6717.5|6714.7|6719.5|6716.7|6719.5|6716.7|6717.5|6714.7|1
1614922360000|2021-03-05 05:32:40|6719.9|6717.1|6718.4|6715.6|6719.9|6717.1|6717.5|6714.7|2
1614922370000|2021-03-05 05:32:50|6718.7|6715.9|6718.7|6715.9|6719.4|6716.6|6718.7|6715.9|2
1614922380000|2021-03-05 05:33:00|6719.4|6716.6|6721|6718.2|6721|6718.2|6719.4|6716.6|0
1614922390000|2021-03-05 05:33:10|6720.2|6717.4|6721|6718.2|6721|6718.2|6720.2|6717.4|34
1614922400000|2021-03-05 05:33:20|6720.2|6717.4|6720.7|6717.9|6721|6718.2|6720.2|6717.4|9
1614922410000|2021-03-05 05:33:30|6721|6718.2|6720.7|6717.9|6721|6718.2|6720.7|6717.9|6
1614922420000|2021-03-05 05:33:40|6720.2|6717.4|6719.5|6716.7|6720.2|6717.4|6719|6716.2|1
1614922430000|2021-03-05 05:33:50|||||||||1
1614922440000|2021-03-05 05:34:00|6720.2|6717.4|6720.2|6717.4|6720.2|6717.4|6720.2|6717.4|1
1614922450000|2021-03-05 05:34:10|6719|6716.2|6718.5|6715.7|6719|6716.2|6717.7|6714.9|21
1614922460000|2021-03-05 05:34:20|6718.9|6716.1|6719|6716.2|6719|6716.2|6718.9|6716.1|1
1614922470000|2021-03-05 05:34:30|6718.5|6715.7|6716.5|6713.7|6718.5|6715.7|6716.5|6713.7|2
1614922480000|2021-03-05 05:34:40|6716.9|6714.1|6716.7|6713.9|6717|6714.2|6716.7|6713.9|2
1614922490000|2021-03-05 05:34:50|6716|6713.2|6716.5|6713.7|6716.5|6713.7|6716|6713.2|1
1614922500000|2021-03-05 05:35:00|6716|6713.2|6716.5|6713.7|6717|6714.2|6716|6713.2|14
1614922510000|2021-03-05 05:35:10|6716|6713.2|6714.7|6711.9|6716|6713.2|6714.7|6711.9|3
1614922520000|2021-03-05 05:35:20|6715|6712.2|6715.8|6711.8|6715.8|6712.7|6715|6711.8|3
1614922530000|2021-03-05 05:35:30|6714.8|6712|6716.5|6713.7|6716.5|6713.7|6714.7|6711.9|4
1614922540000|2021-03-05 05:35:40|6717.5|6714.7|6716.5|6713.7|6717.5|6714.7|6716.5|6713.7|1
1614922550000|2021-03-05 05:35:50|6715.7|6712.9|6715.5|6712.7|6716.5|6713.7|6715.5|6712.7|0
1614922560000|2021-03-05 05:36:00|6716|6713.2|6716.5|6713.7|6717.5|6714.7|6716|6713.2|5
1614922570000|2021-03-05 05:36:10|6717.5|6714.7|6717.5|6714.7|6717.5|6714.7|6717.5|6714.7|0
1614922580000|2021-03-05 05:36:20|6717.9|6715.1|6719.5|6716.7|6719.5|6716.7|6717.9|6715.1|4
1614922590000|2021-03-05 05:36:30|||||||||1
1614922600000|2021-03-05 05:36:40|6718.5|6715.7|6720.5|6717.7|6720.5|6717.7|6718.5|6715.7|2
1614922610000|2021-03-05 05:36:50|6719.5|6716.7|6719.7|6716.9|6720.5|6717.7|6719.5|6716.7|2
1614922630000|2021-03-05 05:37:10|6719.5|6716.7|6719.5|6716.7|6719.5|6716.7|6719.5|6716.7|1
1614922640000|2021-03-05 05:37:20|6719|6716.2|6719.5|6716.7|6720|6717.2|6719|6716.2|15
1614922650000|2021-03-05 05:37:30|6720.4|6717.6|6720.4|6717.6|6720.4|6717.6|6720.4|6717.6|3
1614922660000|2021-03-05 05:37:40|6718.9|6716.1|6720|6717.2|6720|6717.2|6718.7|6715.9|8
1614922670000|2021-03-05 05:37:50|6719.9|6717.1|6719.5|6716.7|6719.9|6717.1|6719.5|6716.7|2
1614922680000|2021-03-05 05:38:00|6719|6716.2|6719.4|6716.6|6719.4|6716.6|6719|6716.2|6
1614922690000|2021-03-05 05:38:10|6719.5|6715.5|6718.5|6715.7|6719.5|6716.6|6718.5|6715.5|14
1614922700000|2021-03-05 05:38:20|6717.5|6714.7|6717.5|6714.7|6717.5|6714.7|6717.5|6714.7|0
1614922710000|2021-03-05 05:38:30|6718.5|6715.7|6717.5|6714.7|6718.5|6715.7|6717.5|6714.7|5
1614922720000|2021-03-05 05:38:40|6717.9|6715.1|6720.7|6717.9|6721|6718.2|6717.9|6715.1|7
1614922740000|2021-03-05 05:39:00|6720.5|6717.7|6720.5|6717.7|6720.5|6717.7|6720.5|6717.7|6
1614922750000|2021-03-05 05:39:10|6720|6717.2|6720|6717.2|6720|6717.2|6720|6717.2|5
1614922760000|2021-03-05 05:39:20|6720.2|6717.4|6720.5|6717.7|6720.5|6717.7|6720.2|6717.4|2
1614922780000|2021-03-05 05:39:40|6720.2|6717.4|6720|6717.2|6720.2|6717.4|6720|6717.2|2
1614922790000|2021-03-05 05:39:50|6720.4|6717.6|6722.4|6719.6|6722.4|6719.6|6720.4|6717.6|5
1614922800000|2021-03-05 05:40:00|6722.9|6720.1|6723|6720.2|6723.4|6720.6|6722.9|6720.1|5
1614922810000|2021-03-05 05:40:10|6724.4|6721.6|6723.4|6720.6|6725|6722.2|6723.4|6720.6|10
1614922830000|2021-03-05 05:40:30|6723|6720.2|6723.4|6720.6|6723.4|6720.6|6723|6720.2|3
1614922840000|2021-03-05 05:40:40|6723.9|6721.1|6722.7|6719.9|6724.4|6721.6|6722.7|6719.9|3
1614922850000|2021-03-05 05:40:50|6722.9|6720.1|6723.5|6720.7|6724|6721.2|6722.9|6720.1|6
1614922860000|2021-03-05 05:41:00|6723.2|6720.4|6722.5|6719.7|6723.2|6720.4|6722.5|6719.7|1
1614922870000|2021-03-05 05:41:10|6723|6720.2|6722.5|6719.7|6723|6720.2|6722.5|6719.7|2
1614922890000|2021-03-05 05:41:30|6722.9|6720.1|6725.4|6722.6|6725.5|6722.6|6722.9|6720.1|11
1614922910000|2021-03-05 05:41:50|6725|6722.2|6725.4|6722.6|6725.4|6722.6|6725|6722.2|2
1614922920000|2021-03-05 05:42:00|6726.5|6723.7|6726.3|6723.5|6726.5|6723.7|6725.5|6722.7|18
1614922930000|2021-03-05 05:42:10|6726.4|6723.6|6726.5|6723.7|6727.4|6724.6|6726.4|6723.6|6
1614922940000|2021-03-05 05:42:20|6726.4|6723.6|6727.4|6724.6|6727.4|6724.6|6726|6723.2|8
1614922950000|2021-03-05 05:42:30|6727|6724.2|6726.5|6723.7|6727|6724.2|6726.4|6723.6|4
1614922960000|2021-03-05 05:42:40|6726.4|6723.6|6725|6722.2|6726.4|6723.6|6724.5|6721.7|5
1614922970000|2021-03-05 05:42:50|6725.4|6722.6|6725|6722.2|6725.4|6722.6|6725|6722.2|3
1614922980000|2021-03-05 05:43:00|6725.4|6722.6|6726.5|6723.7|6726.5|6723.7|6725.4|6722.6|7
1614922990000|2021-03-05 05:43:10|6726|6723.2|6726|6723.2|6726.5|6723.7|6726|6723.2|6
1614923000000|2021-03-05 05:43:20|6725|6722.2|6725|6722.2|6725.5|6722.7|6725|6722.2|3
1614923010000|2021-03-05 05:43:30|6725.4|6722.6|6726|6723.2|6726|6723.2|6725.4|6722.6|2
1614923020000|2021-03-05 05:43:40|6726.4|6723.6|6726.4|6723.6|6726.4|6723.6|6726.4|6723.6|3
1614923030000|2021-03-05 05:43:50|6725.3|6722.5|6727|6724.2|6727.4|6724.6|6724.9|6722.1|160
1614923040000|2021-03-05 05:44:00|6727.4|6724.6|6726.5|6723.7|6727.4|6724.6|6726.5|6723.7|6
1614923050000|2021-03-05 05:44:10|6725.8|6723|6726.4|6723.6|6726.5|6723.7|6725.5|6722.7|1
1614923060000|2021-03-05 05:44:20|6726|6723.2|6725.5|6722.7|6726.5|6723.7|6725.5|6722.7|2
1614923070000|2021-03-05 05:44:30|6725.8|6723|6727|6724.2|6727|6724.2|6725.8|6723|3
1614923080000|2021-03-05 05:44:40|6727.4|6724.6|6727.4|6724.6|6727.4|6724.6|6727.4|6724.6|1
1614923090000|2021-03-05 05:44:50|6727.8|6725|6726.5|6723.7|6728|6725.2|6726.5|6723.7|14
1614923100000|2021-03-05 05:45:00|6727|6724.2|6727.5|6724.7|6727.5|6724.7|6727|6724.2|1
1614923110000|2021-03-05 05:45:10|6727.9|6725.1|6726.7|6723.9|6728.5|6725.7|6726.7|6723.9|4
1614923120000|2021-03-05 05:45:20|6727.5|6724.7|6726.7|6723.9|6727.5|6724.7|6726.7|6723.9|6
1614923130000|2021-03-05 05:45:30|6725.7|6722.9|6726.5|6723.7|6726.5|6723.7|6725.7|6722.9|1
1614923140000|2021-03-05 05:45:40|6727|6724.2|6727|6724.2|6727|6724.2|6727|6724.2|0
1614923150000|2021-03-05 05:45:50|6727.5|6724.7|6729.4|6726.6|6729.4|6726.6|6727.5|6724.7|7
1614923160000|2021-03-05 05:46:00|6729|6726.2|6729.4|6726.6|6729.4|6726.6|6729|6726.2|0
1614923170000|2021-03-05 05:46:10|6729|6726.2|6729.4|6726.6|6729.4|6726.6|6729|6726.2|2
1614923180000|2021-03-05 05:46:20|6729.5|6726.7|6729.5|6726.7|6729.5|6726.7|6729.4|6726.6|7
1614923190000|2021-03-05 05:46:30|6729.4|6726.6|6729.4|6726.6|6729.4|6726.6|6729|6726.2|3
1614923200000|2021-03-05 05:46:40|6729|6726.2|6727.7|6724.9|6729|6726.2|6727.7|6724.9|5
1614923210000|2021-03-05 05:46:50|6728.4|6725.6|6729|6726.2|6729.5|6726.7|6728.4|6725.6|31
1614923220000|2021-03-05 05:47:00|6729.2|6726.4|6729.4|6726.6|6731.5|6728.7|6729|6726.2|6
1614923230000|2021-03-05 05:47:10|6729|6726.2|6727.5|6724.7|6729|6726.2|6727.5|6724.7|1
1614923240000|2021-03-05 05:47:20|6727|6724.2|6728.4|6725.6|6729.4|6726.6|6727|6724.2|9
1614923250000|2021-03-05 05:47:30|6728|6725.2|6729.4|6726.6|6729.9|6727.1|6727.5|6724.7|7
1614923260000|2021-03-05 05:47:40|6728.5|6725.7|6728.4|6725.6|6728.5|6725.7|6728.4|6725.6|11
1614923270000|2021-03-05 05:47:50|6728.5|6725.7|6728.5|6725.7|6728.5|6725.7|6728.5|6725.7|3
1614923280000|2021-03-05 05:48:00|6729|6726.2|6729.4|6726.6|6729.4|6726.6|6729|6726.2|5
1614923290000|2021-03-05 05:48:10|6729|6726.2|6727.7|6724.9|6729.4|6726.6|6727.7|6724.9|3
1614923300000|2021-03-05 05:48:20|6728.4|6725.6|6727|6724.2|6728.5|6725.7|6727|6724.2|3
1614923310000|2021-03-05 05:48:30|6728|6725.2|6726.7|6723.9|6728|6725.2|6726.7|6723.9|8
1614923320000|2021-03-05 05:48:40|6726.6|6722.6|6726.5|6723.7|6726.6|6723.7|6725.2|6722.4|3
1614923330000|2021-03-05 05:48:50|6725.5|6722.7|6726|6723.2|6726.5|6723.7|6725.5|6722.7|2
1614923340000|2021-03-05 05:49:00|6725.7|6722.9|6725.5|6722.7|6726|6723.2|6725|6722.2|4
1614923350000|2021-03-05 05:49:10|6725.4|6722.6|6724|6721.2|6725.4|6722.6|6724|6721.2|9
1614923360000|2021-03-05 05:49:20|6724.3|6721.5|6724|6721.2|6726|6723.2|6724|6721.2|4
1614923370000|2021-03-05 05:49:30|6724.8|6722|6724.6|6721.8|6726|6723.2|6724|6721.2|19
1614923380000|2021-03-05 05:49:40|6725|6722.2|6724.1|6721.3|6725.5|6722.7|6724.1|6721.3|1
1614923390000|2021-03-05 05:49:50|6724.6|6721.8|6725|6722.2|6725|6722.2|6724.6|6721.8|7
1614923400000|2021-03-05 05:50:00|6725.4|6722.6|6726|6723.2|6726.5|6723.2|6725.4|6722.5|3
1614923410000|2021-03-05 05:50:10|6725.6|6722.8|6725|6722.2|6725.6|6722.8|6724.1|6721.3|5
1614923420000|2021-03-05 05:50:20|6724.5|6721.7|6725|6722.2|6725|6722.2|6724|6721.2|17
1614923430000|2021-03-05 05:50:30|6725.5|6722.7|6724.5|6721.7|6725.5|6722.7|6724.5|6721.7|9
1614923440000|2021-03-05 05:50:40|6725.5|6722.7|6725.5|6722.7|6725.5|6722.7|6725.5|6722.7|3
1614923450000|2021-03-05 05:50:50|6725.1|6722.3|6725|6722.2|6725.1|6722.3|6725|6722.2|1
1614923460000|2021-03-05 05:51:00|6725.5|6722.7|6723.6|6720.8|6725.5|6722.7|6723.6|6720.8|10
1614923470000|2021-03-05 05:51:10|6724.5|6721.7|6724.5|6721.7|6724.5|6721.7|6724.5|6721.7|2
1614923480000|2021-03-05 05:51:20|6724.9|6722.1|6726.5|6723.7|6727.5|6724.7|6724.9|6722.1|6
1614923490000|2021-03-05 05:51:30|6726.1|6723.3|6726.5|6723.7|6726.5|6723.7|6726|6723.2|2
1614923500000|2021-03-05 05:51:40|6727.5|6724.7|6727.4|6724.6|6727.5|6724.7|6727|6724.2|1
1614923510000|2021-03-05 05:51:50|||||||||5
1614923520000|2021-03-05 05:52:00|6728.4|6725.6|6728|6725.2|6728.4|6725.6|6728|6725.2|4
1614923530000|2021-03-05 05:52:10|6727.5|6724.7|6726.6|6723.8|6727.5|6724.7|6726.6|6723.8|7
1614923540000|2021-03-05 05:52:20|6727.6|6723.6|6727.5|6724.7|6727.6|6724.7|6727.4|6723.6|2
1614923550000|2021-03-05 05:52:30|6727.1|6724.3|6727.5|6724.7|6727.5|6724.7|6726.6|6723.8|1
1614923560000|2021-03-05 05:52:40|6727.1|6724.3|6727.4|6724.6|6728|6725.2|6727|6724.2|5
1614923570000|2021-03-05 05:52:50|6728|6725.2|6727.5|6724.7|6728.4|6725.6|6727|6724.2|8
1614923580000|2021-03-05 05:53:00|6728|6725.2|6725.8|6723|6728.5|6725.7|6725.6|6722.6|9
1614923590000|2021-03-05 05:53:10|6725.6|6722.8|6725.6|6722.8|6726.6|6722.8|6725.5|6722.6|4
1614923600000|2021-03-05 05:53:20|6726.5|6723.7|6726|6723.2|6726.6|6723.7|6725.5|6722.6|4
1614923610000|2021-03-05 05:53:30|6725.5|6722.7|6726|6723.2|6726|6723.2|6725.5|6722.7|4
1614923630000|2021-03-05 05:53:50|6726.4|6723.6|6726.5|6723.7|6726.5|6723.7|6726.4|6723.6|2
1614923640000|2021-03-05 05:54:00|6726.9|6724.1|6727.9|6725.1|6728.9|6726.1|6726.5|6723.7|10
1614923650000|2021-03-05 05:54:10|||||||||1
1614923660000|2021-03-05 05:54:20|6728.4|6725.6|6728.4|6725.6|6728.4|6725.6|6727.9|6725.1|2
1614923670000|2021-03-05 05:54:30|6728.9|6726.1|6729|6726.2|6730|6727.2|6728.9|6726.1|8
1614923680000|2021-03-05 05:54:40|6728.9|6726.1|6729.5|6726.7|6730.3|6727.5|6728.9|6726.1|14
1614923690000|2021-03-05 05:54:50|6729|6726.2|6728.5|6725.7|6729|6726.2|6728.5|6725.7|12
1614923700000|2021-03-05 05:55:00|6729|6726.2|6730|6727.2|6730.4|6727.6|6729|6726.2|3
1614923710000|2021-03-05 05:55:10|6730.4|6727.6|6728|6725.2|6730.4|6727.6|6728|6725.2|9
1614923720000|2021-03-05 05:55:20|6728.9|6726.1|6729|6726.2|6729.5|6726.6|6728|6725.2|5
1614923730000|2021-03-05 05:55:30|6729.4|6726.6|6728.4|6725.6|6729.4|6726.6|6726.9|6724.1|8
1614923740000|2021-03-05 05:55:40|6728|6725.2|6728.4|6725.6|6728.4|6725.6|6727.5|6724.7|7
1614923750000|2021-03-05 05:55:50|6728.3|6725.5|6727.5|6724.7|6728.5|6725.5|6727.5|6724.5|1
1614923760000|2021-03-05 05:56:00|6728.3|6725.5|6731.5|6728.7|6731.9|6729.1|6727.1|6724.3|29
1614923770000|2021-03-05 05:56:10|6731.4|6728.6|6731.4|6728.6|6731.4|6728.6|6731.4|6728.6|0
1614923780000|2021-03-05 05:56:20|6731.5|6727.5|6731.4|6728.6|6731.5|6728.6|6731.4|6727.5|7
1614923790000|2021-03-05 05:56:30|6730.6|6727.8|6731|6728.2|6731|6728.2|6730.5|6727.7|0
1614923800000|2021-03-05 05:56:40|6730.5|6727.7|6731.5|6728.7|6732.5|6729.7|6730.5|6727.7|5
1614923810000|2021-03-05 05:56:50|6731.9|6729.1|6732.3|6729.5|6732.5|6729.7|6731.4|6728.6|37
1614923820000|2021-03-05 05:57:00|6731.3|6728.5|6731.4|6728.6|6731.4|6728.6|6731.3|6728.5|12
1614923830000|2021-03-05 05:57:10|6732.3|6729.5|6732.3|6729.5|6732.3|6729.5|6732.3|6729.5|4
1614923840000|2021-03-05 05:57:20|6733.5|6730.7|6733.9|6731.1|6734.4|6731.6|6733.5|6730.7|13
1614923850000|2021-03-05 05:57:30|6734.3|6731.5|6732.1|6729.3|6734.3|6731.5|6730.5|6727.7|14
1614923860000|2021-03-05 05:57:40|6732.9|6730.1|6733.3|6730.5|6733.3|6730.5|6732.9|6730.1|1
1614923870000|2021-03-05 05:57:50|6733.6|6730.8|6734.3|6731.5|6734.3|6731.5|6733.3|6730.5|16
1614923880000|2021-03-05 05:58:00|6733.9|6731.1|6733.5|6730.7|6733.9|6731.1|6733.5|6730.7|0
1614923890000|2021-03-05 05:58:10|6733.3|6730.5|6732.5|6729.7|6733.3|6730.5|6732.5|6729.7|6
1614923900000|2021-03-05 05:58:20|6732.9|6730.1|6732.9|6730.1|6732.9|6730.1|6732.5|6729.7|4
1614923910000|2021-03-05 05:58:30|6733|6730.2|6733.4|6730.6|6733.4|6730.6|6733|6730.2|1
1614923920000|2021-03-05 05:58:40|6732.9|6730.1|6732.5|6729.7|6732.9|6730.1|6732.5|6729.7|0
1614923930000|2021-03-05 05:58:50|6732.9|6730.1|6733.3|6730.5|6733.3|6730.5|6732.9|6730.1|3
1614923950000|2021-03-05 05:59:10|||||||||2
1614923960000|2021-03-05 05:59:20|6732.5|6729.7|6733.3|6730.5|6733.3|6730.5|6732.5|6729.7|11
1614923970000|2021-03-05 05:59:30|6732.5|6729.7|6733.3|6730.5|6733.3|6730.5|6732.4|6729.6|20
1614923980000|2021-03-05 05:59:40|6732.9|6730.1|6732.9|6730.1|6733.3|6730.5|6732.9|6730.1|6
1614923990000|2021-03-05 05:59:50|6732.6|6729.8|6732.8|6730|6732.8|6730|6732.3|6729.5|8
1614924000000|2021-03-05 06:00:00|6732.9|6730.1|6732.3|6729.5|6732.9|6730.1|6731.8|6729|19
1614924010000|2021-03-05 06:00:10|6732.1|6729.3|6732.3|6729.5|6732.3|6729.5|6732.1|6729.3|11
1614924020000|2021-03-05 06:00:20|6731.8|6729|6732.3|6729.5|6732.3|6729.5|6731.8|6729|7
1614924030000|2021-03-05 06:00:30|6731.9|6729.1|6732.3|6729.5|6732.3|6729.5|6731.8|6729|9
1614924040000|2021-03-05 06:00:40|6731.8|6729|6731.4|6728.6|6731.8|6729|6731.4|6728.6|8
1614924050000|2021-03-05 06:00:50|6731.8|6729|6732.3|6729.5|6732.3|6729.5|6731.8|6729|2
1614924060000|2021-03-05 06:01:00|6733.8|6731|6734.4|6731.6|6734.8|6732|6733.8|6731|14
1614924070000|2021-03-05 06:01:10|6734.3|6731.5|6735.3|6732.5|6735.8|6733|6734.3|6731.5|37
1614924080000|2021-03-05 06:01:20|6734.8|6732|6733.9|6731.1|6735.4|6732.6|6733.9|6731.1|28
1614924090000|2021-03-05 06:01:30|6733.3|6730.5|6733.3|6730.5|6733.4|6730.5|6732.8|6729.4|18
1614924100000|2021-03-05 06:01:40|6733.5|6729.5|6732.4|6729.6|6733.5|6730.3|6731.9|6729.1|3
1614924110000|2021-03-05 06:01:50|6732.3|6729.5|6732.4|6729.6|6732.4|6729.6|6732.3|6729.5|1
1614924120000|2021-03-05 06:02:00|6732.8|6730|6732.9|6730.1|6733.3|6730.5|6732.8|6730|5
1614924130000|2021-03-05 06:02:10|6732.8|6730|6732.9|6730.1|6733.3|6730.5|6732.8|6730|2
1614924140000|2021-03-05 06:02:20|6732.4|6729.6|6731.3|6728.5|6732.4|6729.6|6730.9|6728.1|20
1614924150000|2021-03-05 06:02:30|6731.4|6728.6|6731.3|6728.5|6732.3|6729.5|6731.3|6728.5|18
1614924160000|2021-03-05 06:02:40|6730.9|6728.1|6731.3|6728.5|6731.3|6728.5|6730.9|6728.1|37
1614924170000|2021-03-05 06:02:50|6730.9|6728.1|6730.9|6728.1|6731.9|6729.1|6730.9|6728.1|27
1614924180000|2021-03-05 06:03:00|6731.3|6728.5|6730.9|6728.1|6731.3|6728.5|6730.9|6728.1|22
1614924190000|2021-03-05 06:03:10|6731.9|6729.1|6732.4|6729.6|6733|6730.2|6731.9|6729.1|10
1614924200000|2021-03-05 06:03:20|6732.3|6729.5|6732.3|6729.5|6732.3|6729.5|6731.5|6728.7|1
1614924210000|2021-03-05 06:03:30|6731.9|6729.1|6731.9|6729.1|6732.3|6729.5|6731.5|6728.7|4
1614924220000|2021-03-05 06:03:40|6732.3|6729.5|6731.5|6728.7|6732.3|6729.5|6731.5|6728.7|3
1614924230000|2021-03-05 06:03:50|6731.9|6729.1|6731.4|6728.6|6732.1|6729.3|6731.3|6728.5|4
1614924240000|2021-03-05 06:04:00|6730.9|6728.1|6731.3|6728.5|6731.3|6728.5|6730|6727.2|13
1614924250000|2021-03-05 06:04:10|6730.4|6727.6|6731.4|6728.6|6731.8|6729|6730.4|6727.6|7
1614924260000|2021-03-05 06:04:20|6731.9|6729.1|6732.3|6729.5|6732.3|6729.5|6731.9|6729.1|5
1614924270000|2021-03-05 06:04:30|6731.9|6729.1|6732.9|6730.1|6733.3|6730.5|6731.4|6728.6|55
1614924280000|2021-03-05 06:04:40|6732.8|6730|6733.3|6730.5|6733.3|6730.5|6732.8|6730|6
1614924290000|2021-03-05 06:04:50|6732.8|6730|6734.3|6731.5|6734.3|6731.5|6732.8|6730|17
1614924300000|2021-03-05 06:05:00|6734.1|6731.3|6734.1|6731.3|6734.1|6731.3|6734.1|6731.3|1
1614924310000|2021-03-05 06:05:10|6735.1|6732.3|6735.4|6732.6|6735.9|6733.1|6734.3|6731.2|104
1614924320000|2021-03-05 06:05:20|6735.8|6733|6737.1|6734.3|6737.1|6734.3|6735.4|6732.6|89
1614924330000|2021-03-05 06:05:30|6737.3|6734.5|6741.3|6738.5|6741.8|6739|6737.3|6734.5|79
1614924340000|2021-03-05 06:05:40|6741.6|6738.8|6744.8|6742|6745.1|6742.3|6740.1|6737.3|17
1614924350000|2021-03-05 06:05:50|6744.3|6741.5|6745.1|6742.3|6745.2|6742.3|6743.1|6740.3|11
1614924360000|2021-03-05 06:06:00|6744.4|6741.6|6743.6|6740.8|6744.4|6741.6|6743.3|6740.5|41
1614924370000|2021-03-05 06:06:10|6743.9|6741.1|6741.5|6738.7|6745.1|6742.3|6741.5|6738.7|18
1614924380000|2021-03-05 06:06:20|6740.9|6738.1|6739.9|6737.1|6740.9|6738.1|6739.5|6736.7|2
1614924390000|2021-03-05 06:06:30|6739.5|6736.7|6738.3|6735.5|6739.9|6737.1|6737.9|6735.1|8
1614924400000|2021-03-05 06:06:40|6738.5|6735.7|6739.9|6737.1|6739.9|6737.1|6738.5|6735.7|3
1614924410000|2021-03-05 06:06:50|6739.3|6736.5|6738.5|6735.7|6739.3|6736.5|6738.5|6735.7|5
1614924420000|2021-03-05 06:07:00|6738.4|6735.6|6739.1|6736.3|6739.1|6736.3|6737.9|6735.1|0
1614924430000|2021-03-05 06:07:10|6738.8|6736|6739.5|6736.7|6739.9|6737.1|6738.8|6736|11
1614924440000|2021-03-05 06:07:20|6739.9|6737.1|6741.4|6738.6|6741.4|6738.6|6739.9|6737.1|2
1614924450000|2021-03-05 06:07:30|6741.8|6739|6739.9|6737.1|6741.9|6739.1|6739.3|6736.5|2
1614924460000|2021-03-05 06:07:40|6740.9|6738.1|6741.3|6738.5|6741.3|6738.5|6739.9|6737.1|3
1614924470000|2021-03-05 06:07:50|6741.6|6738.8|6742.3|6739.5|6742.3|6739.5|6741.6|6738.8|8
1614924480000|2021-03-05 06:08:00|6741.8|6739|6739.3|6736.5|6741.8|6739|6739.3|6736.5|13
1614924490000|2021-03-05 06:08:10|6738.9|6736.1|6738.9|6736.1|6738.9|6736.1|6737.9|6735.1|4
1614924500000|2021-03-05 06:08:20|6739.3|6736.5|6738.8|6736|6739.3|6736.5|6738.8|6736|2
1614924510000|2021-03-05 06:08:30|6739.5|6736.7|6739.7|6736.9|6740.1|6737.3|6739.5|6736.7|4
1614924520000|2021-03-05 06:08:40|6740.1|6737.3|6739.4|6736.6|6740.6|6737.8|6739.4|6736.6|21
1614924530000|2021-03-05 06:08:50|6739.6|6736.8|6740.6|6737.8|6740.6|6737.8|6739.6|6736.8|2
1614924540000|2021-03-05 06:09:00|6740.7|6737.9|6740.9|6738.1|6741.7|6738.9|6740.7|6737.9|15
1614924550000|2021-03-05 06:09:10|6741.2|6738.4|6742.2|6739.4|6742.2|6739.4|6741.2|6738.4|4
1614924560000|2021-03-05 06:09:20|6742.7|6739.9|6745.1|6742.3|6745.1|6742.3|6742.7|6739.9|12
1614924570000|2021-03-05 06:09:30|6744.1|6741.3|6743.7|6740.9|6744.6|6741.8|6743.7|6740.9|15
1614924580000|2021-03-05 06:09:40|6744.1|6741.3|6744.6|6741.8|6744.6|6741.8|6744.1|6741.3|3
1614924590000|2021-03-05 06:09:50|6744.7|6741.9|6743.2|6740.4|6744.7|6741.9|6743.2|6740.4|12
1614924600000|2021-03-05 06:10:00|6742.9|6740.1|6744.1|6741.3|6744.1|6741.3|6742.7|6739.9|9
1614924610000|2021-03-05 06:10:10|6744.6|6741.8|6746.2|6743.4|6747.4|6744.6|6744.6|6741.8|33
1614924620000|2021-03-05 06:10:20|6747|6744.2|6747.2|6744.4|6747.5|6744.4|6746.4|6743.5|7
1614924630000|2021-03-05 06:10:30|6747.7|6744.9|6746.4|6743.6|6748.1|6745.3|6746.4|6743.6|10
1614924650000|2021-03-05 06:10:50|6745.9|6743.1|6744.9|6742.1|6745.9|6743.1|6744.9|6742.1|3
1614924660000|2021-03-05 06:11:00|6745|6742.2|6745.5|6742.7|6746.2|6743.4|6745|6742.2|5
1614924670000|2021-03-05 06:11:10|6745|6742.2|6743.4|6740.6|6745.2|6742.4|6743|6740.2|4
1614924680000|2021-03-05 06:11:20|6743.2|6740.4|6742.9|6740.1|6743.2|6740.4|6742.9|6740.1|5
1614924690000|2021-03-05 06:11:30|6742.5|6739.7|6745.4|6742.6|6745.7|6742.9|6742.4|6739.6|8
1614924700000|2021-03-05 06:11:40|6744.7|6741.9|6743.2|6740.4|6744.7|6741.9|6743.2|6740.4|6
1614924710000|2021-03-05 06:11:50|6744.2|6741.4|6744.2|6741.4|6744.7|6741.9|6744.2|6741.4|2
1614924720000|2021-03-05 06:12:00|||||||||1
1614924730000|2021-03-05 06:12:10|6741.9|6739.1|6742.3|6738.3|6742.3|6739.3|6741.4|6738.3|59
1614924740000|2021-03-05 06:12:20|6742.2|6739.4|6742.2|6739.4|6742.2|6739.4|6742.2|6739.4|0
1614924750000|2021-03-05 06:12:30|6742.6|6739.8|6742.2|6739.4|6742.7|6739.9|6741.2|6738.4|6
1614924760000|2021-03-05 06:12:40|6741.7|6738.9|6742.2|6739.4|6742.2|6739.4|6741.7|6738.9|2
1614924770000|2021-03-05 06:12:50|6742|6739.2|6740.2|6737.4|6742|6739.2|6740.2|6737.4|4
1614924780000|2021-03-05 06:13:00|6740.7|6737.9|6742.2|6739.4|6742.2|6739.4|6740.2|6737.4|2
1614924790000|2021-03-05 06:13:10|6742.7|6739.9|6742.2|6739.4|6742.7|6739.9|6742.2|6739.4|8
1614924800000|2021-03-05 06:13:20|6742.7|6739.9|6744.2|6741.4|6744.2|6741.4|6742.4|6739.6|78
1614924810000|2021-03-05 06:13:30|6744.6|6741.8|6745.7|6742.9|6750.7|6744.1|6744.2|6740.7|68
1614924820000|2021-03-05 06:13:40|6745.2|6742.4|6744.6|6741.8|6745.7|6742.9|6744.6|6741.8|5
1614924830000|2021-03-05 06:13:50|6744.5|6741.7|6742.2|6739.4|6744.5|6741.7|6742.2|6739.4|1
1614924840000|2021-03-05 06:14:00|6741.9|6739.1|6741.2|6738.4|6741.9|6739.1|6740.2|6737.4|6
1614924850000|2021-03-05 06:14:10|6740.7|6737.9|6740.2|6737.4|6740.7|6737.9|6739.7|6736.9|8
1614924860000|2021-03-05 06:14:20|||||||||1
1614924870000|2021-03-05 06:14:30|6740.6|6737.8|6740.7|6737.9|6741.1|6738.3|6740.2|6737.4|2
1614924880000|2021-03-05 06:14:40|6741.1|6738.3|6741.1|6738.3|6741.1|6738.3|6741.1|6738.3|0
1614924890000|2021-03-05 06:14:50|6741.6|6738.8|6741.4|6738.6|6741.7|6738.9|6741.2|6738.4|6
1614924900000|2021-03-05 06:15:00|6741.2|6738.4|6744.7|6741.9|6744.7|6741.9|6740.7|6737.9|17
1614924910000|2021-03-05 06:15:10|6745.2|6742.4|6746.1|6743.3|6747.6|6744.8|6745.2|6742.3|29
1614924920000|2021-03-05 06:15:20|6746.4|6743.6|6751.4|6748.6|6752.6|6749.8|6746.4|6743.6|117
1614924930000|2021-03-05 06:15:30|6751.2|6748.4|6750.7|6747.9|6752.3|6749.4|6750.2|6747.4|83
1614924940000|2021-03-05 06:15:40|6751.1|6748.3|6750.2|6747.4|6751.2|6748.4|6750.2|6747.4|7
1614924950000|2021-03-05 06:15:50|6750.6|6747.8|6748.7|6745.9|6750.6|6747.8|6747.2|6744.4|15
1614924960000|2021-03-05 06:16:00|6748.4|6745.6|6749.2|6746.4|6749.2|6746.4|6745.7|6742.9|35
1614924970000|2021-03-05 06:16:10|6748.9|6746.1|6751.4|6748.6|6751.4|6748.6|6748.2|6744.5|8
1614924980000|2021-03-05 06:16:20|6751.7|6748.9|6751.2|6748.4|6752.5|6749.7|6751.2|6748.4|18
1614924990000|2021-03-05 06:16:30|6752.3|6748.3|6753.4|6750.6|6753.4|6750.6|6751.2|6748.3|11
1614925000000|2021-03-05 06:16:40|6753.2|6750.4|6752.7|6749.9|6753.2|6750.4|6751.7|6748.9|11
1614925010000|2021-03-05 06:16:50|6752.2|6749.4|6752.7|6749.9|6752.7|6749.9|6752.2|6749.4|7
1614925020000|2021-03-05 06:17:00|6752.4|6749.6|6751.2|6748.4|6752.4|6749.6|6750.4|6747.6|13
1614925030000|2021-03-05 06:17:10|6750.9|6748.1|6751.2|6748.4|6751.2|6748.4|6750.7|6747.9|11
1614925040000|2021-03-05 06:17:20|6751.7|6748.9|6752.7|6749.9|6752.7|6749.9|6751.4|6748.6|2
1614925050000|2021-03-05 06:17:30|6753.1|6750.3|6753.4|6750.6|6753.7|6750.9|6753.1|6750.3|10
1614925060000|2021-03-05 06:17:40|6753.7|6750.9|6754.1|6751.3|6754.1|6751.3|6753.2|6750.4|9
1614925070000|2021-03-05 06:17:50|6753.7|6750.9|6753.2|6750.4|6753.7|6750.9|6753.2|6750.4|4
1614925080000|2021-03-05 06:18:00|6753.7|6750.9|6753.7|6750.9|6754.2|6751.4|6753.7|6750.9|11
1614925090000|2021-03-05 06:18:10|6753.4|6750.6|6753.4|6750.6|6753.4|6750.6|6753.4|6750.6|1
1614925100000|2021-03-05 06:18:20|6753.2|6750.4|6753.2|6750.4|6753.2|6750.4|6752.7|6749.9|3
1614925110000|2021-03-05 06:18:30|6752.7|6749.9|6751.1|6748.3|6753.1|6750.3|6749.4|6746.6|15
1614925120000|2021-03-05 06:18:40|6750.7|6747.9|6750.7|6747.9|6751.2|6748.4|6750.2|6747.4|7
1614925130000|2021-03-05 06:18:50|6751.2|6748.4|6749.2|6746.4|6751.2|6748.4|6749.2|6746.4|7
1614925140000|2021-03-05 06:19:00|6749.6|6746.8|6750.7|6747.9|6750.7|6747.9|6749.2|6746.4|4
1614925150000|2021-03-05 06:19:10|6751.2|6748.4|6751.1|6748.3|6751.2|6748.4|6751.1|6748.3|2
1614925160000|2021-03-05 06:19:20|6750.1|6747.3|6750.1|6747.3|6750.1|6747.3|6750.1|6747.3|2
1614925170000|2021-03-05 06:19:30|6751.1|6748.3|6750.4|6747.6|6751.2|6748.4|6750.1|6747.3|1
1614925180000|2021-03-05 06:19:40|6750.6|6747.8|6749.2|6746.4|6750.6|6747.8|6749.1|6746.3|3
1614925190000|2021-03-05 06:19:50|6748.9|6746.1|6749.7|6746.9|6749.7|6746.9|6748.9|6746.1|2
1614925200000|2021-03-05 06:20:00|6750.1|6747.3|6750.7|6747.9|6751.1|6748.3|6749.7|6746.9|9
1614925210000|2021-03-05 06:20:10|6750.4|6747.6|6749.2|6746.4|6750.4|6747.6|6749.2|6746.4|1
1614925220000|2021-03-05 06:20:20|6749.1|6746.3|6747.2|6744.4|6749.1|6746.3|6747.2|6744.4|5
1614925230000|2021-03-05 06:20:30|6747.1|6744.3|6746.7|6743.9|6748.2|6745.4|6746.4|6743.6|6
1614925240000|2021-03-05 06:20:40|6746.4|6743.6|6746.2|6743.4|6747.1|6744.3|6746.2|6743.4|6
1614925250000|2021-03-05 06:20:50|6747|6744.2|6746.2|6743.4|6747.1|6744.3|6745.7|6742.9|3
1614925260000|2021-03-05 06:21:00|6746.1|6743.3|6745.4|6742.6|6746.7|6743.9|6745.4|6742.6|10
1614925270000|2021-03-05 06:21:10|6745.2|6742.4|6745.2|6742.4|6745.2|6742.4|6745.2|6742.4|0
1614925280000|2021-03-05 06:21:20|6745.4|6742.6|6745.2|6742.4|6746.1|6743.3|6745.2|6742.4|3
1614925290000|2021-03-05 06:21:30|6745.1|6742.3|6744.9|6742.1|6747.1|6744.3|6744.9|6742.1|4
1614925300000|2021-03-05 06:21:40|6744.7|6741.9|6744.5|6741.7|6745.2|6742.4|6744.5|6741.7|11
1614925310000|2021-03-05 06:21:50|6744.4|6741.6|6745.7|6742.9|6745.7|6742.9|6744.4|6741.6|40
1614925320000|2021-03-05 06:22:00|6746.1|6743.3|6744.9|6742.1|6746.2|6743.4|6744.9|6742.1|10
1614925330000|2021-03-05 06:22:10|6745.2|6742.4|6747.1|6744.3|6747.1|6744.3|6745.2|6742.4|6
1614925340000|2021-03-05 06:22:20|6748.1|6745.3|6748.4|6745.6|6749.7|6746.9|6748.1|6745.3|16
1614925350000|2021-03-05 06:22:30|6748.2|6745.4|6748.2|6745.4|6750.5|6747.7|6748.1|6745.2|15
1614925360000|2021-03-05 06:22:40|6747.2|6744.4|6746.2|6743.4|6747.2|6744.4|6745.4|6742.6|16
1614925370000|2021-03-05 06:22:50|6746.4|6743.6|6746.4|6743.6|6747.1|6744.3|6746.4|6743.6|1
1614925380000|2021-03-05 06:23:00|6746.2|6743.4|6747.4|6744.6|6747.7|6744.9|6746.2|6743.2|51
1614925390000|2021-03-05 06:23:10|6747.7|6744.9|6747.7|6744.9|6749.2|6745.4|6747.7|6744.9|2
1614925400000|2021-03-05 06:23:20|6747.4|6744.6|6747.4|6744.6|6747.4|6744.6|6747.4|6744.6|4
1614925410000|2021-03-05 06:23:30|6747.2|6744.4|6747.2|6744.4|6747.2|6744.4|6747.2|6744.4|1
1614925430000|2021-03-05 06:23:50|6747.7|6744.9|6747.2|6744.4|6747.7|6744.9|6747.2|6744.4|4
1614925440000|2021-03-05 06:24:00|6747.6|6744.8|6747.1|6744.3|6747.6|6744.8|6747.1|6744.3|4
1614925450000|2021-03-05 06:24:10|6747.6|6744.8|6750.2|6747.4|6751.2|6747.4|6747.6|6744.8|11
1614925460000|2021-03-05 06:24:20|6749.9|6747.1|6749.7|6746.9|6749.9|6747.1|6749.7|6746.9|0
1614925470000|2021-03-05 06:24:30|6750.1|6747.3|6749.4|6746.6|6750.1|6747.3|6749.4|6746.6|2
1614925480000|2021-03-05 06:24:40|6749.7|6746.9|6746.4|6743.6|6749.7|6746.9|6746.4|6743.6|168
1614925490000|2021-03-05 06:24:50|6746.5|6743.7|6748.4|6745.6|6748.4|6745.6|6746.5|6743.7|9
1614925500000|2021-03-05 06:25:00|6748.5|6745.7|6749|6746.2|6749|6746.2|6748.5|6745.7|2
1614925510000|2021-03-05 06:25:10|6748|6745.2|6746.4|6743.6|6748.4|6745.6|6746|6743.2|14
1614925520000|2021-03-05 06:25:20|6746|6743.2|6746.4|6743.6|6746.4|6743.6|6746|6743.2|1
1614925530000|2021-03-05 06:25:30|6746.5|6743.7|6748.4|6745.6|6748.5|6745.7|6746.5|6743.5|11
1614925540000|2021-03-05 06:25:40|6748|6745.2|6748.4|6745.6|6748.4|6745.6|6747.9|6745.1|5
1614925550000|2021-03-05 06:25:50|6747.4|6744.6|6747.4|6744.6|6748.4|6745.6|6747.2|6744.4|96
1614925560000|2021-03-05 06:26:00|6747.9|6745.1|6748|6745.2|6748.2|6745.4|6747.9|6745.1|2
1614925570000|2021-03-05 06:26:10|6747.7|6744.9|6747.4|6744.6|6747.7|6744.9|6747.4|6744.6|1
1614925580000|2021-03-05 06:26:20|6747|6744.2|6746|6743.2|6747|6744.2|6746|6743.2|4
1614925590000|2021-03-05 06:26:30|6747.3|6743.3|6747.2|6744.4|6747.3|6744.4|6747.2|6743.3|1
1614925600000|2021-03-05 06:26:40|6747.4|6744.6|6746.4|6743.6|6747.4|6744.6|6745|6742.2|27
1614925610000|2021-03-05 06:26:50|6746|6743.2|6747.9|6745.1|6747.9|6745.1|6746|6743.2|1
1614925620000|2021-03-05 06:27:00|6747.6|6744.8|6748|6745.2|6748|6745.2|6746.9|6744.1|14
1614925630000|2021-03-05 06:27:10|6747.4|6744.6|6745.4|6742.6|6747.4|6744.6|6745.4|6742.6|10
1614925640000|2021-03-05 06:27:20|6744.6|6741.8|6745.4|6742.6|6745.4|6742.6|6744.4|6741.6|5
1614925660000|2021-03-05 06:27:40|6746|6743.2|6745.9|6743.1|6747.4|6744.6|6745.9|6743.1|9
1614925670000|2021-03-05 06:27:50|6745.5|6742.7|6745.6|6742.8|6746.5|6743.7|6745.5|6742.7|2
1614925680000|2021-03-05 06:28:00|6745.4|6742.6|6746.1|6743.3|6746.9|6744.1|6745.4|6742.6|2
1614925690000|2021-03-05 06:28:10|6746.5|6743.7|6747.4|6744.6|6747.5|6744.6|6746.5|6743.5|1
1614925700000|2021-03-05 06:28:20|6747.5|6744.7|6747.5|6744.7|6747.5|6744.7|6747.5|6744.7|8
1614925710000|2021-03-05 06:28:30|6748.3|6745.5|6749.3|6746.5|6750.3|6747.5|6748.3|6745.5|6
1614925720000|2021-03-05 06:28:40|6750.5|6747.7|6750.5|6747.7|6750.8|6748|6750|6747.2|8
1614925730000|2021-03-05 06:28:50|6750.7|6747.9|6750.5|6747.7|6751.3|6748.5|6750|6747.2|7
1614925740000|2021-03-05 06:29:00|6751.3|6748.5|6750.3|6747.5|6751.3|6748.5|6750|6747.2|2
1614925750000|2021-03-05 06:29:10|6750|6747.2|6750.3|6747.5|6751.3|6748.5|6750|6747.2|5
1614925760000|2021-03-05 06:29:20|6750|6747.2|6750.3|6747.5|6750.3|6747.5|6750|6747.2|0
1614925770000|2021-03-05 06:29:30|6750.5|6747.7|6751.3|6748.5|6751.3|6748.5|6750.5|6747.7|2
1614925780000|2021-03-05 06:29:40|6750.3|6747.5|6750.3|6747.5|6750.3|6747.5|6750|6747.2|4
1614925790000|2021-03-05 06:29:50|6751.5|6748.7|6750.3|6747.5|6751.5|6748.7|6750|6747.2|9
1614925800000|2021-03-05 06:30:00|6750|6747.2|6747.3|6744.5|6750.3|6747.5|6747.3|6744.5|13
1614925810000|2021-03-05 06:30:10|6747.1|6744.3|6745.3|6742.5|6747.1|6744.3|6745.3|6742.5|3
1614925820000|2021-03-05 06:30:20|6746.3|6743.5|6747.5|6744.7|6747.5|6744.7|6746.3|6743.5|15
1614925830000|2021-03-05 06:30:30|6747.3|6744.5|6746|6743.2|6747.3|6744.5|6746|6743.2|6
1614925840000|2021-03-05 06:30:40|6746.3|6743.5|6746.7|6743.9|6746.7|6743.9|6746.3|6743.5|2
1614925850000|2021-03-05 06:30:50|6746.6|6743.8|6746.3|6743.5|6746.6|6743.8|6746|6743.2|1
1614925860000|2021-03-05 06:31:00|6746.5|6743.7|6749|6746.2|6749.3|6746.5|6746.5|6743.7|3
1614925870000|2021-03-05 06:31:10|6748.3|6745.5|6748.3|6745.5|6748.3|6745.5|6748.3|6745.5|2
1614925880000|2021-03-05 06:31:20|6748.5|6745.7|6749.5|6746.7|6749.5|6746.7|6748.5|6745.7|5
1614925890000|2021-03-05 06:31:30|6749.3|6746.5|6749.3|6746.5|6749.3|6746.5|6749.3|6746.5|0
1614925900000|2021-03-05 06:31:40|6749.5|6746.7|6751.3|6748.5|6751.3|6748.5|6749.5|6746.7|9
1614925910000|2021-03-05 06:31:50|6751|6748.2|6751.5|6748.7|6751.8|6749|6751|6748.2|13
1614925920000|2021-03-05 06:32:00|6751.3|6748.5|6751.3|6748.5|6752|6749.2|6751|6748.2|22
1614925930000|2021-03-05 06:32:10|6751|6748.2|6751|6748.2|6751.3|6748.5|6750.8|6748|3
1614925940000|2021-03-05 06:32:20|6750.6|6747.8|6749.3|6746.5|6750.6|6747.8|6749.3|6746.5|6
1614925950000|2021-03-05 06:32:30|6749.5|6746.7|6751|6748.2|6751|6748.2|6749.5|6746.7|2
1614925960000|2021-03-05 06:32:40|6750.8|6748|6749.3|6746.5|6750.8|6748|6749.3|6746.5|2
1614925970000|2021-03-05 06:32:50|6751.3|6748.5|6751.3|6748.5|6751.3|6748.5|6751.3|6748.5|34
1614925980000|2021-03-05 06:33:00|6751|6748.2|6750.3|6747.5|6751|6748.2|6750.3|6747.5|3
1614925990000|2021-03-05 06:33:10|6750.5|6747.7|6749.8|6747|6750.5|6747.7|6749.8|6747|1
1614926000000|2021-03-05 06:33:20|6750.2|6747.4|6750.5|6747.7|6751.4|6748.5|6750.2|6747.4|12
1614926010000|2021-03-05 06:33:30|6751.3|6748.5|6751.3|6748.5|6751.3|6748.5|6751.3|6748.5|21
1614926020000|2021-03-05 06:33:40|6750.5|6747.7|6750.5|6747.7|6750.5|6747.7|6750.5|6747.7|35
1614926030000|2021-03-05 06:33:50|6749.5|6746.7|6749.5|6746.7|6749.5|6746.7|6749.5|6746.7|2
1614926050000|2021-03-05 06:34:10|6749|6746.2|6750|6747.2|6752|6749.2|6749|6746.2|77
1614926060000|2021-03-05 06:34:20|6749.8|6747|6748.3|6745.5|6749.8|6747|6748|6745.2|31
1614926070000|2021-03-05 06:34:30|6748.5|6745.7|6747.5|6744.7|6748.5|6745.7|6747.5|6744.7|1
1614926080000|2021-03-05 06:34:40|6748|6745.2|6749.3|6746.5|6749.3|6746.5|6748|6745.2|1
1614926090000|2021-03-05 06:34:50|||||||||4
1614926100000|2021-03-05 06:35:00|6749|6746.2|6748.8|6746|6749|6746.2|6748.8|6746|8
1614926110000|2021-03-05 06:35:10|6749.2|6746.4|6749|6746.2|6749.3|6746.5|6749|6746.2|3
1614926120000|2021-03-05 06:35:20|6747.6|6744.8|6746|6743.2|6747.7|6744.8|6745.5|6742.7|42
1614926130000|2021-03-05 06:35:30|6745|6742.2|6743.5|6740.7|6745.5|6742.7|6743.5|6740.7|4
1614926140000|2021-03-05 06:35:40|6743.6|6740.8|6742.3|6739.5|6744.5|6741.7|6742|6739.2|16
1614926150000|2021-03-05 06:35:50|6742.5|6739.7|6745.6|6742.8|6745.6|6742.8|6742.5|6739.7|68
1614926160000|2021-03-05 06:36:00|6746|6743.2|6744.5|6741.7|6746|6743.2|6743.6|6740.8|16
1614926170000|2021-03-05 06:36:10|6745.5|6742.7|6745.3|6742.5|6745.5|6742.7|6745|6742.2|2
1614926180000|2021-03-05 06:36:20|6745.5|6742.7|6744.6|6741.8|6745.6|6742.7|6744.6|6741.6|2
1614926190000|2021-03-05 06:36:30|||||||||1
1614926200000|2021-03-05 06:36:40|6745.3|6742.5|6746|6743.2|6746.3|6743.5|6745.3|6742.5|0
1614926210000|2021-03-05 06:36:50|6745.5|6742.7|6746.8|6744|6746.8|6744|6745|6742.2|9
1614926220000|2021-03-05 06:37:00|6746|6743.2|6746|6743.2|6746.3|6743.5|6746|6743.2|4
1614926230000|2021-03-05 06:37:10|6745.6|6742.8|6745.5|6742.7|6745.6|6742.8|6745.5|6742.7|2
1614926240000|2021-03-05 06:37:20|6745|6742.2|6743.3|6740.5|6745.3|6742.5|6741.5|6738.7|11
1614926250000|2021-03-05 06:37:30|6742.5|6739.7|6742.3|6739.5|6742.5|6739.7|6742|6739.2|4
1614926260000|2021-03-05 06:37:40|6743.3|6740.5|6743.3|6740.5|6743.3|6740.5|6742.6|6739.8|2
1614926270000|2021-03-05 06:37:50|6744|6741.2|6744.5|6741.7|6745.4|6742|6744|6741.2|2
1614926290000|2021-03-05 06:38:10|6745.5|6742.7|6746.3|6743.5|6746.3|6743.5|6745.5|6742.7|6
1614926300000|2021-03-05 06:38:20|6746|6743.2|6746.3|6743.5|6746.3|6743.5|6746|6743.2|11
1614926310000|2021-03-05 06:38:30|6746|6743.2|6744.5|6741.7|6746|6743.2|6744.5|6741.7|5
1614926320000|2021-03-05 06:38:40|6744.8|6742|6745|6742.2|6745|6742.2|6744.8|6742|1
1614926330000|2021-03-05 06:38:50|6744.5|6741.7|6742.8|6740|6744.5|6741.7|6742.5|6739.7|0
1614926340000|2021-03-05 06:39:00|6743|6740.2|6744|6741.2|6744.3|6741.5|6742.5|6739.7|3
1614926350000|2021-03-05 06:39:10|6744.3|6741.5|6745.3|6742.5|6745.3|6742.5|6744|6741.2|1
1614926360000|2021-03-05 06:39:20|6746|6743.2|6746.1|6743.3|6746.8|6744|6746|6743.2|5
1614926370000|2021-03-05 06:39:30|6746|6743.2|6746.3|6743.5|6746.3|6743.5|6745|6742.2|4
1614926380000|2021-03-05 06:39:40|6745|6742.2|6745.3|6742.5|6745.4|6742.5|6744.5|6741.4|1
1614926400000|2021-03-05 06:40:00|6745.1|6742.3|6744.8|6742|6745.1|6742.3|6743.5|6740.7|19
1614926410000|2021-03-05 06:40:10|6745.3|6742.5|6745|6742.2|6745.3|6742.5|6745|6742.2|2
1614926420000|2021-03-05 06:40:20|6744.8|6742|6745.3|6742.5|6745.8|6743|6744.8|6742|10
1614926430000|2021-03-05 06:40:30|6746|6743.2|6745.5|6742.7|6746.7|6743.9|6745.5|6742.7|5
1614926450000|2021-03-05 06:40:50|6746|6743.2|6746.3|6743.5|6746.3|6743.5|6746|6743.2|26
1614926460000|2021-03-05 06:41:00|6746.8|6744|6747.3|6744.5|6747.8|6745|6746.8|6744|18
1614926470000|2021-03-05 06:41:10|6747|6744.2|6747.3|6744.5|6747.3|6744.5|6747|6744.2|2
1614926480000|2021-03-05 06:41:20|6747.7|6744.9|6748.3|6745.5|6748.3|6745.5|6747.7|6744.9|3
1614926490000|2021-03-05 06:41:30|6748.2|6745.4|6747.5|6744.7|6748.2|6745.4|6747.3|6744.5|8
1614926500000|2021-03-05 06:41:40|6747.7|6744.9|6748.3|6745.5|6748.3|6745.5|6747.7|6744.9|2
1614926510000|2021-03-05 06:41:50|6749.3|6746.5|6749.3|6746.5|6749.3|6746.5|6749.3|6746.5|7
1614926520000|2021-03-05 06:42:00|6749.7|6746.9|6749.3|6746.5|6750|6747.2|6749.3|6746.5|2
1614926530000|2021-03-05 06:42:10|||||||||1
1614926540000|2021-03-05 06:42:20|6750|6747.2|6750|6747.2|6750|6747.2|6749.3|6746.5|1
1614926550000|2021-03-05 06:42:30|6749.3|6746.5|6749|6746.2|6749.3|6746.5|6749|6746.2|3
1614926560000|2021-03-05 06:42:40|6748.8|6746|6748.3|6745.5|6748.8|6746|6748|6745.2|6
1614926570000|2021-03-05 06:42:50|6748|6745.2|6748.3|6745.5|6748.3|6745.5|6748|6745.2|1
1614926580000|2021-03-05 06:43:00|6748.7|6745.9|6748.3|6745.5|6748.7|6745.9|6748.3|6745.5|33
1614926590000|2021-03-05 06:43:10|6748.7|6745.9|6749.3|6746.5|6749.3|6746.5|6748.7|6745.9|0
1614926600000|2021-03-05 06:43:20|6749.8|6747|6749.3|6746.5|6749.8|6747|6749.3|6746.5|6
1614926620000|2021-03-05 06:43:40|||||||||1
1614926630000|2021-03-05 06:43:50|6749.7|6746.9|6750.3|6747.5|6750.3|6747.5|6749.7|6746.9|3
1614926640000|2021-03-05 06:44:00|6750|6747.2|6750.3|6747.5|6750.8|6748|6750|6747.2|6
1614926650000|2021-03-05 06:44:10|6751.3|6748.5|6751.3|6748.5|6752|6749.2|6751|6748.2|46
1614926660000|2021-03-05 06:44:20|6752|6749.2|6751.3|6748.5|6752|6749.2|6751.3|6748.5|76
1614926670000|2021-03-05 06:44:30|6751.6|6748.8|6751|6748.2|6753.4|6750.5|6750.3|6747.5|38
1614926680000|2021-03-05 06:44:40|6752.3|6749.5|6751|6748.2|6752.3|6749.5|6751|6748.2|124
1614926690000|2021-03-05 06:44:50|6751.3|6748.5|6751.5|6748.7|6752.3|6749.5|6751.2|6748.4|9
1614926700000|2021-03-05 06:45:00|6751.6|6748.8|6752.3|6749.5|6752.3|6749.5|6751.6|6748.8|5
1614926710000|2021-03-05 06:45:10|6752.8|6750|6753.3|6750.5|6753.8|6751|6752.5|6749.7|35
1614926720000|2021-03-05 06:45:20|6753.8|6751|6754|6751.2|6754.3|6751.5|6753.8|6751|4
1614926730000|2021-03-05 06:45:30|6753.8|6751|6754|6751.2|6755|6752.2|6753.3|6750.5|17
1614926740000|2021-03-05 06:45:40|6754.5|6751.7|6754.2|6751.4|6754.5|6751.7|6753.8|6751|3
1614926750000|2021-03-05 06:45:50|6754.5|6751.7|6755|6752.2|6755|6752.2|6754.5|6751.7|1
1614926760000|2021-03-05 06:46:00|6754.6|6751.8|6753.3|6750.5|6755|6752.2|6753|6750.2|13
1614926770000|2021-03-05 06:46:10|6753|6750.2|6754.2|6751.4|6754.3|6751.4|6753|6750.2|60
1614926780000|2021-03-05 06:46:20|6754.3|6751.5|6751.3|6748.5|6754.3|6751.5|6751|6748.2|42
1614926790000|2021-03-05 06:46:30|6751|6748.2|6751.8|6749|6754.2|6751.4|6751|6748.2|60
1614926800000|2021-03-05 06:46:40|6752|6749.2|6750.5|6747.7|6752|6749.2|6749.8|6747|34
1614926810000|2021-03-05 06:46:50|6751|6748.2|6750.5|6747.7|6751|6748.2|6750.5|6747.7|0
1614926820000|2021-03-05 06:47:00|6749.5|6746.7|6751.3|6748.5|6751.3|6748.5|6749|6746.2|18
1614926830000|2021-03-05 06:47:10|6752.3|6749.5|6751.3|6748.5|6752.4|6749.5|6750.6|6747.8|52
1614926840000|2021-03-05 06:47:20|6752.2|6749.4|6752.3|6749.5|6753|6750.2|6752.2|6749.4|5
1614926850000|2021-03-05 06:47:30|6751.5|6748.7|6751.5|6748.7|6751.5|6748.7|6751.5|6748.7|2
1614926860000|2021-03-05 06:47:40|6752.2|6749.4|6752.3|6749.5|6752.5|6749.7|6751.3|6748.5|17
1614926870000|2021-03-05 06:47:50|6751.8|6749|6752.3|6749.5|6752.3|6749.5|6751.8|6749|6
1614926880000|2021-03-05 06:48:00|6752|6749.2|6752|6749.2|6752|6749.2|6751|6748.2|10
1614926890000|2021-03-05 06:48:10|6752.1|6749.3|6752.5|6749.7|6752.5|6749.7|6752.1|6749.3|7
1614926900000|2021-03-05 06:48:20|6753|6750.2|6753|6750.2|6753|6750.2|6753|6750.2|40
1614926910000|2021-03-05 06:48:30|||||||||1
1614926920000|2021-03-05 06:48:40|6753.3|6750.5|6753.3|6750.5|6753.3|6750.5|6753.3|6750.5|2
1614926940000|2021-03-05 06:49:00|6753.4|6750.6|6753.4|6750.6|6753.4|6750.6|6753.4|6750.6|6
1614926950000|2021-03-05 06:49:10|6753.9|6751.1|6755.4|6752.6|6755.8|6753|6753.9|6751.1|30
1614926960000|2021-03-05 06:49:20|6755.3|6752.5|6755.9|6753.1|6756.4|6753.6|6755.3|6752.5|21
1614926970000|2021-03-05 06:49:30|6756.4|6753.6|6760.9|6758.1|6760.9|6758.1|6756.4|6753.6|155
1614926980000|2021-03-05 06:49:40|6760.8|6758|6760.9|6758.1|6761.9|6759.1|6760.8|6758|29
1614926990000|2021-03-05 06:49:50|6761.3|6758.5|6761.9|6759.1|6762.3|6759.5|6761.3|6758.5|7
1614927000000|2021-03-05 06:50:00|6762.3|6759.5|6762.4|6759.6|6763.3|6760.5|6761.8|6759|38
1614927010000|2021-03-05 06:50:10|6762.8|6760|6762.4|6759.6|6763.8|6761|6761.9|6759.1|51
1614927020000|2021-03-05 06:50:20|6762.8|6760|6762.6|6759.8|6762.9|6760.1|6762.6|6759.8|0
1614927030000|2021-03-05 06:50:30|6762.4|6759.6|6762.1|6759.3|6762.4|6759.6|6761.9|6759.1|4
1614927040000|2021-03-05 06:50:40|6761.7|6758.9|6762.4|6759.6|6763.3|6760.5|6757.9|6755.1|318
1614927050000|2021-03-05 06:50:50|6762.8|6760|6763.4|6760.6|6763.4|6760.6|6762.8|6760|5
1614927060000|2021-03-05 06:51:00|6762.9|6760.1|6763.4|6760.6|6763.4|6760.6|6762.9|6760.1|46
1614927070000|2021-03-05 06:51:10|6762.9|6760.1|6761.4|6758.6|6762.9|6760.1|6761.4|6758.6|32
1614927080000|2021-03-05 06:51:20|6762.9|6760.1|6764.7|6761.9|6764.7|6761.9|6762.9|6760.1|67
1614927090000|2021-03-05 06:51:30|6764.8|6762|6766.3|6763.5|6766.9|6764.1|6764.8|6762|117
1614927100000|2021-03-05 06:51:40|6766.4|6763.6|6768.3|6765.5|6771.3|6768.5|6765.4|6762.6|251
1614927110000|2021-03-05 06:51:50|6767.8|6765|6770.1|6767.3|6770.4|6767.6|6767.3|6764.5|69
1614927120000|2021-03-05 06:52:00|6770.2|6767.4|6767.2|6764.4|6770.7|6767.9|6766.7|6763.9|31
1614927130000|2021-03-05 06:52:10|6767.3|6764.5|6769.2|6766.4|6769.2|6766.4|6767.3|6764.5|14
1614927140000|2021-03-05 06:52:20|6768.8|6766|6769.2|6766.4|6769.7|6766.9|6768.7|6765.9|9
1614927150000|2021-03-05 06:52:30|6768.4|6765.6|6768.8|6766|6768.8|6766|6766.8|6764|45
1614927160000|2021-03-05 06:52:40|6769.2|6766.4|6769.2|6766.4|6769.2|6766.4|6768.2|6765.2|24
1614927170000|2021-03-05 06:52:50|6768.3|6765.5|6768.7|6765.9|6768.7|6765.9|6767.7|6764.9|6
1614927180000|2021-03-05 06:53:00|6767.7|6764.9|6766.6|6763.8|6767.7|6764.9|6766.2|6763.4|35
1614927190000|2021-03-05 06:53:10|6766.7|6763.9|6766.7|6763.9|6767.1|6764.3|6766.7|6763.9|3
1614927200000|2021-03-05 06:53:20|||||||||3
1614927210000|2021-03-05 06:53:30|6766.6|6763.8|6764.7|6761.9|6766.6|6763.8|6764.7|6761.9|13
1614927220000|2021-03-05 06:53:40|6765.2|6762.4|6765.2|6762.4|6765.2|6762.4|6765.2|6762.4|7
1614927230000|2021-03-05 06:53:50|6765.6|6762.8|6765.2|6762.4|6765.7|6762.9|6765.2|6762.4|1
1614927240000|2021-03-05 06:54:00|6764.7|6761.9|6763.7|6760.9|6764.7|6761.9|6763.7|6760.9|2
1614927250000|2021-03-05 06:54:10|6764.7|6761.9|6763.8|6761|6764.7|6761.9|6763.7|6760.9|7
1614927260000|2021-03-05 06:54:20|6764.7|6761.9|6764.2|6761.4|6764.7|6761.9|6764.2|6761.4|2
1614927270000|2021-03-05 06:54:30|6765.3|6762.5|6765.7|6762.9|6766.7|6763.9|6765.3|6762.5|24
1614927280000|2021-03-05 06:54:40|6765.1|6762.3|6765.1|6762.3|6765.2|6762.4|6765.1|6762.3|13
1614927290000|2021-03-05 06:54:50|6765.7|6762.9|6765.7|6762.9|6765.7|6762.9|6765.7|6762.9|3
1614927300000|2021-03-05 06:55:00|6765.3|6762.5|6764.7|6761.9|6765.3|6762.5|6764.7|6761.9|0
1614927310000|2021-03-05 06:55:10|6765.1|6762.3|6765.1|6762.3|6765.1|6762.3|6765.1|6762.3|3
1614927320000|2021-03-05 06:55:20|6764.7|6761.9|6766.3|6763.5|6766.3|6763.5|6764.7|6761.9|13
1614927330000|2021-03-05 06:55:30|6766.2|6763.4|6766.2|6763.4|6766.2|6763.4|6765.7|6762.9|1
1614927340000|2021-03-05 06:55:40|6766.7|6763.9|6767.2|6764.4|6767.7|6764.9|6766.3|6763.5|6
1614927350000|2021-03-05 06:55:50|6767.7|6764.9|6769.1|6766.3|6769.1|6766.3|6767.7|6764.9|1
1614927360000|2021-03-05 06:56:00|6769.2|6766.4|6770.7|6767.9|6770.7|6767.9|6769.2|6766.4|13
1614927370000|2021-03-05 06:56:10|6770.1|6767.3|6770.7|6767.9|6771.1|6768.3|6770.1|6767.3|13
1614927380000|2021-03-05 06:56:20|6770.1|6767.3|6771.7|6768.9|6772.6|6769.8|6769.7|6766.9|9
1614927390000|2021-03-05 06:56:30|6771.6|6768.8|6773.1|6770.3|6773.1|6770.3|6770.6|6767.8|70
1614927400000|2021-03-05 06:56:40|6773.4|6770.6|6774.1|6771.3|6774.6|6771.8|6773.2|6770.4|21
1614927410000|2021-03-05 06:56:50|6773.2|6770.4|6774.6|6771.8|6774.6|6771.8|6773.2|6770.4|6
1614927420000|2021-03-05 06:57:00|6774.7|6771.9|6774.1|6771.3|6774.7|6771.9|6774.1|6771.3|32
1614927430000|2021-03-05 06:57:10|6774.7|6771.9|6774.7|6771.9|6774.9|6772.1|6773.8|6771|5
1614927440000|2021-03-05 06:57:20|6775.1|6772.3|6778.2|6775.4|6778.7|6775.9|6775.1|6772.3|80
1614927450000|2021-03-05 06:57:30|6778.6|6775.8|6778.7|6775.9|6779.7|6776.9|6777.3|6774.5|33
1614927460000|2021-03-05 06:57:40|6779.2|6776.4|6782.2|6779.4|6782.7|6779.9|6779.2|6776.4|12
1614927470000|2021-03-05 06:57:50|6782.1|6779.3|6782.9|6780.1|6783.6|6780.8|6781.7|6778.9|18
1614927480000|2021-03-05 06:58:00|6783.1|6780.3|6782.3|6779.5|6783.7|6780.9|6782.3|6779.5|75
1614927490000|2021-03-05 06:58:10|6781.9|6779.1|6783.1|6780.3|6783.2|6780.4|6781.9|6778.2|5
1614927500000|2021-03-05 06:58:20|6782.3|6779.5|6782.2|6778.2|6782.7|6779.9|6782.1|6778.2|28
1614927510000|2021-03-05 06:58:30|6780.8|6778|6780.2|6777.4|6780.8|6778|6780.2|6777.4|12
1614927520000|2021-03-05 06:58:40|6779.8|6777|6779.7|6776.9|6779.8|6777|6779.7|6776.9|3
1614927530000|2021-03-05 06:58:50|6780.2|6777.4|6781.1|6778.3|6781.1|6778.3|6780.2|6777.4|26
1614927540000|2021-03-05 06:59:00|6781.2|6778.4|6781.1|6778.3|6781.2|6778.4|6780.3|6777.5|14
1614927550000|2021-03-05 06:59:10|6780.7|6777.9|6782.2|6778.2|6782.7|6779.9|6780.3|6777.5|30
1614927560000|2021-03-05 06:59:20|6782.3|6778.3|6783.1|6780.3|6783.1|6780.3|6782.1|6778.3|10
1614927570000|2021-03-05 06:59:30|6782.7|6779.9|6784.1|6781.3|6784.6|6781.8|6782.7|6779.9|71
1614927580000|2021-03-05 06:59:40|||||||||17
1614927590000|2021-03-05 06:59:50|6783.7|6780.9|6783.7|6780.9|6783.7|6780.9|6783.7|6780.9|6
1614927600000|2021-03-05 07:00:00|6783.2|6780.4|6783.6|6780.8|6783.6|6780.8|6781.7|6778.9|32
1614927610000|2021-03-05 07:00:10|||||||||83
1614927620000|2021-03-05 07:00:20|||||||||81
1614927630000|2021-03-05 07:00:30|||||||||43
1614927640000|2021-03-05 07:00:40|||||||||15
1614927650000|2021-03-05 07:00:50|6784.1|6781.3|6785.1|6782.3|6785.1|6782.3|6784.1|6781.3|144
1614927660000|2021-03-05 07:01:00|6785.6|6782.8|6784.2|6781.4|6785.6|6782.8|6784.2|6781.4|9
1614927670000|2021-03-05 07:01:10|6783.7|6780.9|6784.4|6781.6|6784.4|6781.6|6783.6|6780.8|88
1614927680000|2021-03-05 07:01:20|6784.7|6781.9|6785.1|6782.3|6785.1|6782.3|6784.2|6781.4|19
1614927690000|2021-03-05 07:01:30|6784.7|6781.9|6784.7|6781.9|6784.7|6781.9|6784.7|6781.9|1
1614927700000|2021-03-05 07:01:40|||||||||7
1614927710000|2021-03-05 07:01:50|6784.3|6781.5|6783.7|6780.9|6784.3|6781.5|6783.7|6780.9|23
1614927720000|2021-03-05 07:02:00|6784.1|6781.3|6784.7|6781.9|6785.1|6782.3|6784.1|6781.3|12
1614927730000|2021-03-05 07:02:10|6784.3|6781.5|6784.2|6781.4|6784.3|6781.5|6783.7|6780.9|6
1614927740000|2021-03-05 07:02:20|6783.7|6780.9|6781.7|6778.9|6783.7|6780.9|6781.7|6778.9|176
1614927750000|2021-03-05 07:02:30|6779.7|6776.9|6779.3|6776.5|6779.7|6776.9|6779.3|6776.5|52
1614927760000|2021-03-05 07:02:40|6778.8|6776|6778.7|6775.9|6779.3|6776.5|6778.1|6775.3|32
1614927770000|2021-03-05 07:02:50|6778.3|6775.5|6778.2|6775.4|6779.1|6776.3|6777.8|6775|5
1614927780000|2021-03-05 07:03:00|6777.7|6774.9|6777.7|6774.9|6777.7|6774.9|6777.7|6774.9|1
1614927790000|2021-03-05 07:03:10|||||||||2
1614927800000|2021-03-05 07:03:20|6778.4|6775.6|6779.7|6776.9|6779.7|6776.9|6778.4|6775.6|123
1614927810000|2021-03-05 07:03:30|6780.4|6777.6|6779.1|6776.3|6780.6|6777.8|6779.1|6776.3|33
1614927820000|2021-03-05 07:03:40|6778.7|6775.9|6778.7|6775.9|6778.7|6775.9|6778.7|6775.9|0
1614927830000|2021-03-05 07:03:50|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|10
1614927840000|2021-03-05 07:04:00|6779.7|6776.9|6781.6|6778.8|6782.6|6779.8|6779.7|6776.9|15
1614927850000|2021-03-05 07:04:10|6782.1|6779.3|6780.1|6777.3|6782.1|6779.3|6780.1|6777.3|6
1614927860000|2021-03-05 07:04:20|6779.7|6776.9|6779.1|6776.3|6779.7|6776.9|6778.3|6775.5|19
1614927870000|2021-03-05 07:04:30|6778.7|6775.9|6778.2|6775.4|6778.7|6775.9|6778.1|6775.3|6
1614927880000|2021-03-05 07:04:40|6778.1|6775.3|6777.7|6774.9|6778.1|6775.3|6777.6|6774.8|11
1614927890000|2021-03-05 07:04:50|6777.8|6775|6778.6|6775.8|6778.6|6775.8|6777.8|6775|2
1614927900000|2021-03-05 07:05:00|6777.8|6775|6778.1|6775.3|6778.2|6775.4|6777.8|6775|33
1614927910000|2021-03-05 07:05:10|6777.7|6774.9|6777.6|6774.8|6777.7|6774.9|6777.6|6774.8|1
1614927920000|2021-03-05 07:05:20|6777.2|6774.4|6776.7|6773.9|6777.2|6774.4|6776.7|6773.9|86
1614927930000|2021-03-05 07:05:30|6777.1|6774.3|6777.6|6774.8|6777.6|6774.8|6776.7|6773.9|3
1614927940000|2021-03-05 07:05:40|6777.2|6774.4|6777.2|6774.4|6777.2|6774.4|6777.2|6774.4|1
1614927950000|2021-03-05 07:05:50|6776.7|6773.9|6775.7|6772.9|6777.1|6774.3|6775.7|6772.9|37
1614927960000|2021-03-05 07:06:00|6774.7|6771.9|6774.7|6771.9|6774.7|6771.9|6774.7|6771.9|17
1614927970000|2021-03-05 07:06:10|6774.8|6772|6775.1|6772.3|6775.2|6772.4|6774.7|6771.9|7
1614927980000|2021-03-05 07:06:20|6774.7|6771.9|6774.7|6771.9|6774.7|6771.9|6774.7|6771.9|2
1614927990000|2021-03-05 07:06:30|6773.9|6771.1|6774.1|6771.3|6774.1|6771.3|6773.7|6770.9|9
1614928000000|2021-03-05 07:06:40|6773.7|6770.9|6772.2|6769.4|6773.7|6770.9|6772.2|6769.4|14
1614928010000|2021-03-05 07:06:50|6771.7|6768.9|6774.7|6771.9|6775|6772.2|6771.7|6768.9|45
1614928020000|2021-03-05 07:07:00|6775.4|6772.6|6773.2|6770.4|6775.7|6772.9|6773.2|6770.4|105
1614928030000|2021-03-05 07:07:10|6772.8|6770|6771.5|6768.7|6773.2|6770.4|6771.5|6768.7|28
1614928040000|2021-03-05 07:07:20|6770.8|6768|6771|6768.2|6771|6768.2|6770.5|6767.7|6
1614928050000|2021-03-05 07:07:30|6771.4|6768.6|6768.7|6765.9|6772.5|6769.7|6768.7|6765.9|71
1614928060000|2021-03-05 07:07:40|6769|6766.2|6769.4|6766.6|6769.4|6766.6|6768.7|6765.9|6
1614928070000|2021-03-05 07:07:50|6769.5|6766.7|6770.3|6767.5|6771|6768.2|6769.5|6766.7|46
1614928080000|2021-03-05 07:08:00|6770.2|6767.4|6771.5|6768.7|6771.5|6768.7|6770.2|6767.4|11
1614928090000|2021-03-05 07:08:10|6772.2|6769.4|6771|6768.2|6772.2|6769.4|6770.7|6767.9|14
1614928100000|2021-03-05 07:08:20|6771.2|6768.4|6771.2|6768.4|6771.5|6768.7|6771.2|6768.4|1
1614928110000|2021-03-05 07:08:30|6771.5|6768.7|6771.5|6768.7|6772|6769.2|6771.5|6768.7|1
1614928120000|2021-03-05 07:08:40|6770.7|6767.9|6770.7|6767.9|6770.7|6767.9|6770.2|6767.4|10
1614928130000|2021-03-05 07:08:50|6770.3|6767.5|6771|6768.2|6771|6768.2|6770|6767.2|2
1614928140000|2021-03-05 07:09:00|6770.2|6767.4|6770.2|6767.4|6770.2|6767.4|6770.2|6767.4|2
1614928150000|2021-03-05 07:09:10|6770|6767.2|6770.7|6767.9|6771|6768.2|6770|6767.2|29
1614928160000|2021-03-05 07:09:20|6771|6768.2|6769.8|6767|6771|6768.2|6769.8|6767|9
1614928170000|2021-03-05 07:09:30|6769.7|6766.9|6770.5|6767.7|6770.5|6767.7|6769.7|6766.9|13
1614928180000|2021-03-05 07:09:40|6770.2|6767.4|6770.7|6767.9|6770.7|6767.9|6770.2|6767.4|3
1614928190000|2021-03-05 07:09:50|6770.3|6767.5|6771|6768.2|6771|6768.2|6770.3|6767.5|5
1614928200000|2021-03-05 07:10:00|6771.4|6768.6|6772|6769.2|6773.5|6770.7|6771.4|6768.6|16
1614928220000|2021-03-05 07:10:20|6772.7|6769.9|6772.7|6769.9|6772.7|6769.9|6772.7|6769.9|2
1614928230000|2021-03-05 07:10:30|6773.2|6770.4|6774.3|6771.5|6774.7|6771.9|6773.2|6770.4|6
1614928240000|2021-03-05 07:10:40|6774.5|6771.7|6773.2|6770.4|6774.7|6771.9|6773.2|6770.4|6
1614928250000|2021-03-05 07:10:50|6773.7|6770.9|6773.2|6770.4|6773.7|6770.9|6773.2|6770.4|4
1614928260000|2021-03-05 07:11:00|6774|6771.2|6773.2|6770.4|6774|6771.2|6773|6770.2|2
1614928270000|2021-03-05 07:11:10|6772.7|6769.9|6772.7|6769.9|6773|6770.2|6772.7|6769.9|0
1614928280000|2021-03-05 07:11:20|6773|6770.2|6772.7|6769.9|6773|6770.2|6771.5|6768.7|12
1614928290000|2021-03-05 07:11:30|6772.2|6769.4|6771.7|6768.9|6772.5|6769.7|6771.3|6768.5|3
1614928300000|2021-03-05 07:11:40|6771.3|6768.5|6771.7|6768.9|6771.7|6768.9|6771|6768.2|2
1614928310000|2021-03-05 07:11:50|6770.7|6767.9|6771|6768.2|6771.5|6768.7|6770.7|6767.9|5
1614928320000|2021-03-05 07:12:00|6770.7|6767.9|6771.2|6768.4|6771.7|6768.9|6770.7|6767.9|2
1614928330000|2021-03-05 07:12:10|6771.5|6768.7|6771.2|6768.4|6771.7|6768.9|6771|6768.2|3
1614928340000|2021-03-05 07:12:20|6771.7|6768.9|6771.7|6768.9|6771.7|6768.9|6771.7|6768.9|2
1614928350000|2021-03-05 07:12:30|6771.2|6768.4|6771.7|6768.9|6771.7|6768.9|6771.2|6768.4|9
1614928360000|2021-03-05 07:12:40|6770.5|6767.7|6770.4|6767.6|6770.5|6767.7|6770|6767.2|5
1614928370000|2021-03-05 07:12:50|6771|6768.2|6770.7|6767.9|6771|6768.2|6770.7|6767.9|3
1614928380000|2021-03-05 07:13:00|6770.5|6767.7|6770.7|6767.9|6771|6768.2|6770.5|6767.7|4
1614928390000|2021-03-05 07:13:10|6771.4|6768.6|6771|6768.2|6771.5|6768.7|6771|6768.2|6
1614928400000|2021-03-05 07:13:20|6770.5|6767.7|6770.5|6767.7|6770.5|6767.7|6770.5|6767.7|8
1614928410000|2021-03-05 07:13:30|6771.5|6768.7|6771.5|6768.7|6771.5|6768.7|6771.5|6768.7|10
1614928420000|2021-03-05 07:13:40|6772|6769.2|6773|6770.2|6773|6770.2|6772|6769.2|6
1614928430000|2021-03-05 07:13:50|6772.5|6769.7|6772.7|6769.9|6773|6770.2|6772.2|6769.4|24
1614928440000|2021-03-05 07:14:00|6772|6769.2|6773|6770.2|6773|6770.2|6772|6769.2|3
1614928450000|2021-03-05 07:14:10|6773.2|6770.4|6773.2|6770.4|6773.2|6770.4|6773.2|6770.4|3
1614928460000|2021-03-05 07:14:20|6774.5|6771.7|6774.5|6771.7|6774.5|6771.7|6774.5|6771.7|6
1614928470000|2021-03-05 07:14:30|6774.7|6771.9|6775.7|6772.9|6775.7|6772.9|6774.7|6771.9|5
1614928480000|2021-03-05 07:14:40|6775.8|6773|6776.7|6773.9|6777|6774.2|6775.8|6773|13
1614928490000|2021-03-05 07:14:50|6776.4|6773.6|6775|6772.2|6776.4|6773.6|6775|6772.2|127
1614928500000|2021-03-05 07:15:00|6775.4|6772.6|6774.7|6771.9|6775.5|6772.7|6774.7|6771.9|4
1614928510000|2021-03-05 07:15:10|6775|6772.2|6775|6772.2|6775.5|6772.7|6774.7|6771.9|8
1614928520000|2021-03-05 07:15:20|6774|6771.2|6774.7|6771.9|6774.7|6771.9|6774|6771.2|110
1614928530000|2021-03-05 07:15:30|6775|6772.2|6774|6771.2|6775.7|6772.9|6774|6771.2|6
1614928540000|2021-03-05 07:15:40|6774.5|6771.7|6774.2|6771.4|6774.5|6771.7|6774|6771.2|2
1614928550000|2021-03-05 07:15:50|6774.5|6771.7|6774.5|6771.7|6774.5|6771.7|6774.5|6771.7|0
1614928560000|2021-03-05 07:16:00|||||||||1
1614928570000|2021-03-05 07:16:10|6774|6771.2|6774|6771.2|6774|6771.2|6774|6771.2|4
1614928580000|2021-03-05 07:16:20|6773|6770.2|6776.5|6773.7|6776.5|6773.7|6773|6770.2|13
1614928590000|2021-03-05 07:16:30|6776.2|6773.4|6776|6773.2|6776.2|6773.4|6775.2|6772.4|3
1614928600000|2021-03-05 07:16:40|6775.7|6772.9|6774.7|6771.9|6776|6773.2|6774.7|6771.9|69
1614928610000|2021-03-05 07:16:50|6775|6772.2|6774.7|6771.9|6775|6772.2|6774.7|6771.9|0
1614928620000|2021-03-05 07:17:00|6775|6772.2|6774.5|6771.7|6775|6772.2|6774.5|6771.7|2
1614928630000|2021-03-05 07:17:10|||||||||17
1614928640000|2021-03-05 07:17:20|6773|6770.2|6772.2|6769.4|6773|6770.2|6772.2|6769.4|16
1614928650000|2021-03-05 07:17:30|6772.5|6769.7|6773|6770.2|6773.4|6770.6|6772.5|6769.7|5
1614928660000|2021-03-05 07:17:40|6773.4|6770.6|6773.7|6770.9|6774|6771.2|6773.4|6770.6|1
1614928670000|2021-03-05 07:17:50|6772.7|6769.9|6773|6770.2|6773|6770.2|6772.2|6769.4|6
1614928680000|2021-03-05 07:18:00|6773.2|6770.4|6772.7|6769.9|6773.7|6770.9|6772.7|6769.9|1
1614928690000|2021-03-05 07:18:10|6773|6770.2|6773.7|6770.9|6773.7|6770.9|6772.7|6769.9|3
1614928710000|2021-03-05 07:18:30|6773.8|6771|6775|6772.2|6775|6772.2|6773.8|6771|5
1614928720000|2021-03-05 07:18:40|6774.7|6771.9|6774.3|6771.5|6775|6772.2|6774.3|6771.5|17
1614928730000|2021-03-05 07:18:50|6774.7|6771.9|6774.3|6771.5|6774.7|6771.9|6774.3|6771.5|1
1614928740000|2021-03-05 07:19:00|6774.2|6771.4|6776.2|6773.4|6776.7|6773.9|6774|6771.2|6
1614928750000|2021-03-05 07:19:10|6776.7|6773.9|6777.7|6774.9|6777.7|6774.9|6776.2|6773.4|8
1614928760000|2021-03-05 07:19:20|6777.5|6774.7|6778|6775.2|6778|6775.2|6777.2|6774.4|8
1614928770000|2021-03-05 07:19:30|6778.5|6775.7|6779.2|6776.4|6779.2|6776.4|6777.5|6774.7|15
1614928780000|2021-03-05 07:19:40|6779|6776.2|6778.7|6775.9|6779|6776.2|6778.7|6775.9|5
1614928790000|2021-03-05 07:19:50|6779|6776.2|6779.5|6776.7|6780|6777.2|6779|6776.2|21
1614928800000|2021-03-05 07:20:00|6779.2|6776.4|6779.7|6776.9|6780.2|6777.4|6779.2|6776.4|9
1614928810000|2021-03-05 07:20:10|6780|6777.2|6779.5|6776.7|6780.5|6777.7|6779.5|6776.7|16
1614928820000|2021-03-05 07:20:20|6778.5|6775.7|6776.7|6773.9|6778.5|6775.7|6776.7|6773.9|13
1614928830000|2021-03-05 07:20:30|6776|6773.2|6776.5|6773.7|6777.5|6774.7|6776|6773.2|10
1614928840000|2021-03-05 07:20:40|6776.7|6773.9|6777|6774.2|6777|6774.2|6776.7|6773.9|8
1614928850000|2021-03-05 07:20:50|6777.4|6774.6|6777|6774.2|6777.5|6774.7|6776.5|6773.7|36
1614928860000|2021-03-05 07:21:00|6776.7|6773.9|6775|6772.2|6776.7|6773.9|6774.7|6771.9|13
1614928870000|2021-03-05 07:21:10|6774.7|6771.9|6775|6772.2|6775|6772.2|6774.7|6771.9|3
1614928880000|2021-03-05 07:21:20|6774.7|6771.9|6774|6771.2|6774.7|6771.9|6773.7|6770.9|5
1614928890000|2021-03-05 07:21:30|6773.7|6770.9|6774.7|6771.9|6774.7|6771.9|6773.7|6770.9|3
1614928900000|2021-03-05 07:21:40|6775|6772.2|6775.2|6772.4|6775.2|6772.4|6774.7|6771.9|5
1614928910000|2021-03-05 07:21:50|6775.4|6772.6|6774.7|6771.9|6775.5|6772.7|6774.7|6771.9|7
1614928920000|2021-03-05 07:22:00|6774.2|6771.4|6774.7|6771.9|6774.7|6771.9|6774.2|6771.4|2
1614928930000|2021-03-05 07:22:10|||||||||1
1614928940000|2021-03-05 07:22:20|6774|6771.2|6773|6770.2|6774|6771.2|6773|6770.2|19
1614928950000|2021-03-05 07:22:30|6772.2|6769.4|6772.7|6769.9|6772.7|6769.9|6772.2|6769.4|1
1614928960000|2021-03-05 07:22:40|6772.2|6769.4|6772.7|6769.9|6773|6770.2|6772.2|6769.4|3
1614928970000|2021-03-05 07:22:50|6773|6770.2|6772.3|6769.5|6773|6770.2|6772.3|6769.5|10
1614928980000|2021-03-05 07:23:00|6772.2|6769.4|6773.3|6770.5|6773.3|6770.5|6772.2|6769.4|9
1614928990000|2021-03-05 07:23:10|6773|6770.2|6770.7|6767.9|6773|6770.2|6770.5|6767.7|28
1614929000000|2021-03-05 07:23:20|6770.3|6767.5|6768.3|6765.5|6770.3|6767.5|6767.8|6765|76
1614929010000|2021-03-05 07:23:30|6767.8|6765|6768.8|6766|6769.5|6766.7|6767.8|6765|11
1614929020000|2021-03-05 07:23:40|6769.2|6766.4|6769.2|6766.4|6770.2|6767.4|6769.2|6766.4|4
1614929030000|2021-03-05 07:23:50|6769.5|6766.7|6770.3|6767.5|6770.7|6767.9|6769.5|6766.7|4
1614929050000|2021-03-05 07:24:10|6770.7|6767.9|6769.7|6766.9|6770.7|6767.9|6769.7|6766.9|9
1614929060000|2021-03-05 07:24:20|6771.5|6768.7|6771.5|6768.7|6771.5|6768.7|6771.5|6768.7|45
1614929070000|2021-03-05 07:24:30|||||||||2
1614929080000|2021-03-05 07:24:40|6771.7|6768.9|6771.3|6768.5|6771.7|6768.9|6771.3|6768.5|6
1614929090000|2021-03-05 07:24:50|6771.5|6768.7|6771.7|6768.9|6771.7|6768.9|6771.2|6768.4|2
1614929100000|2021-03-05 07:25:00|6771.3|6768.5|6772.2|6769.4|6772.9|6770.1|6771|6768.2|37
1614929110000|2021-03-05 07:25:10|6771.8|6769|6772.2|6769.4|6772.5|6769.7|6771.8|6769|7
1614929120000|2021-03-05 07:25:20|6772.5|6769.7|6773|6770.2|6773.3|6770.5|6772.2|6769.4|42
1614929130000|2021-03-05 07:25:30|6771.7|6768.9|6769|6766.2|6772.4|6769.6|6768.7|6765.9|59
1614929140000|2021-03-05 07:25:40|6770.2|6767.4|6768.7|6765.9|6770.2|6767.4|6768.7|6765.9|5
1614929150000|2021-03-05 07:25:50|6768.5|6765.7|6769.5|6766.7|6769.5|6766.7|6767.7|6764.9|5
1614929160000|2021-03-05 07:26:00|6769.7|6766.9|6770|6767.2|6770|6767.2|6769.7|6766.9|3
1614929170000|2021-03-05 07:26:10|6770.7|6767.9|6770.7|6767.9|6770.7|6767.9|6770.7|6767.9|1
1614929180000|2021-03-05 07:26:20|6770.3|6767.5|6770.7|6767.9|6770.7|6767.9|6770.2|6767.4|2
1614929190000|2021-03-05 07:26:30|6770|6767.2|6769.4|6766.6|6770|6767.2|6768.7|6765.9|17
1614929200000|2021-03-05 07:26:40|6769.7|6766.9|6768.7|6765.9|6769.7|6766.9|6767.7|6764.9|4
1614929210000|2021-03-05 07:26:50|6769|6766.2|6768.7|6765.9|6769|6766.2|6768.7|6765.9|2
1614929220000|2021-03-05 07:27:00|6768.6|6765.8|6767.9|6765.1|6768.6|6765.8|6767.6|6764.8|4
1614929230000|2021-03-05 07:27:10|6767.8|6765|6768.5|6765.7|6768.6|6765.8|6767.6|6764.8|39
1614929240000|2021-03-05 07:27:20|6768.1|6765.3|6767.6|6764.8|6768.5|6765.7|6767.6|6764.8|3
1614929250000|2021-03-05 07:27:30|6768|6765.2|6767.5|6764.7|6768|6765.2|6767.5|6764.7|5
1614929260000|2021-03-05 07:27:40|6767.6|6764.8|6768|6765.2|6768|6765.2|6767.5|6764.7|22
1614929270000|2021-03-05 07:27:50|6768.4|6765.6|6769.3|6766.5|6769.6|6766.8|6768.4|6765.6|5
1614929280000|2021-03-05 07:28:00|6769|6766.2|6769.3|6766.5|6770|6767.2|6768.8|6766|28
1614929290000|2021-03-05 07:28:10|6768.6|6765.8|6767.6|6764.8|6769|6766.2|6767.6|6764.8|28
1614929300000|2021-03-05 07:28:20|6768|6765.2|6767.6|6764.8|6768|6765.2|6767.6|6764.8|79
1614929310000|2021-03-05 07:28:30|6768.5|6765.7|6770|6767.2|6770|6767.2|6768|6765.2|5
1614929320000|2021-03-05 07:28:40|6770.5|6767.7|6770.6|6767.8|6771|6768.2|6770|6767.2|5
1614929330000|2021-03-05 07:28:50|6771|6768.2|6771.6|6768.8|6771.6|6768.8|6770.6|6767.8|8
1614929340000|2021-03-05 07:29:00|6771.5|6768.7|6770.6|6767.8|6771.5|6768.7|6770.3|6767.5|8
1614929350000|2021-03-05 07:29:10|6770.3|6767.5|6770|6767.2|6770.6|6767.8|6769.6|6766.8|6
1614929360000|2021-03-05 07:29:20|6769.6|6766.8|6768.1|6765.3|6770|6767.2|6768.1|6765.3|5
1614929370000|2021-03-05 07:29:30|6768|6765.2|6767.5|6764.7|6768|6765.2|6767.5|6764.7|13
1614929380000|2021-03-05 07:29:40|6768.3|6765.5|6767.6|6764.8|6768.5|6765.7|6767.6|6764.8|6
1614929390000|2021-03-05 07:29:50|6768|6765.2|6768.4|6765.6|6769|6766.2|6768|6765.2|7
1614929400000|2021-03-05 07:30:00|6768.6|6765.8|6767.6|6764.8|6768.6|6765.8|6767.5|6764.7|6
1614929410000|2021-03-05 07:30:10|6767.5|6764.7|6766.5|6763.7|6767.5|6764.7|6766.5|6763.7|17
1614929420000|2021-03-05 07:30:20|6766.6|6763.8|6767.4|6764.6|6767.4|6764.6|6766.6|6763.8|5
1614929430000|2021-03-05 07:30:30|6767.5|6764.7|6768.4|6765.6|6768.6|6765.8|6767.5|6764.7|7
1614929440000|2021-03-05 07:30:40|6769|6766.2|6768.5|6765.7|6770|6767.2|6768.5|6765.7|12
1614929460000|2021-03-05 07:31:00|6768.6|6765.8|6769.1|6766.3|6769.6|6766.8|6768.6|6765.8|7
1614929470000|2021-03-05 07:31:10|6769|6766.2|6767.8|6765|6769|6766.2|6767.6|6764.8|39
1614929480000|2021-03-05 07:31:20|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|6766.6|6763.8|6
1614929490000|2021-03-05 07:31:30|6767.3|6764.5|6768.1|6765.3|6769|6766.2|6766.8|6764|71
1614929500000|2021-03-05 07:31:40|6768.3|6765.5|6768.6|6765.8|6768.6|6765.8|6767.6|6764.8|5
1614929510000|2021-03-05 07:31:50|6768.3|6765.5|6768.3|6765.5|6768.6|6765.8|6768.3|6765.5|4
1614929520000|2021-03-05 07:32:00|6768|6765.2|6770.6|6767.8|6770.6|6767.8|6768|6765.2|6
1614929530000|2021-03-05 07:32:10|6770.8|6768|6772|6769.2|6772|6769.2|6770.8|6768|52
1614929540000|2021-03-05 07:32:20|6772.4|6769.6|6772.6|6769.8|6773|6770.2|6772|6769.2|23
1614929550000|2021-03-05 07:32:30|6774|6771.2|6774|6771.2|6774|6771.2|6774|6771.2|11
1614929560000|2021-03-05 07:32:40|6774.6|6771.8|6775|6772.2|6775|6772.2|6773.6|6770.8|18
1614929570000|2021-03-05 07:32:50|6774.6|6771.8|6775.6|6772.8|6775.6|6772.8|6774.6|6771.8|22
1614929580000|2021-03-05 07:33:00|6775.5|6772.7|6774.4|6771.6|6775.5|6772.7|6773.6|6770.8|5
1614929590000|2021-03-05 07:33:10|6774.3|6771.5|6775.5|6772.7|6775.5|6772.7|6773.6|6770.8|21
1614929600000|2021-03-05 07:33:20|6776.6|6773.8|6776.5|6773.7|6776.6|6773.8|6776.5|6773.7|121
1614929610000|2021-03-05 07:33:30|6775.8|6773|6774.6|6771.8|6776|6773.2|6774.6|6771.8|23
1614929620000|2021-03-05 07:33:40|6775|6772.2|6779.6|6776.8|6780|6777.2|6775|6772.2|87
1614929630000|2021-03-05 07:33:50|6779.3|6776.5|6779.5|6776.7|6779.5|6776.7|6778.6|6775.8|6
1614929640000|2021-03-05 07:34:00|6779.6|6776.8|6779.6|6776.8|6780.5|6777.7|6779.6|6776.8|14
1614929650000|2021-03-05 07:34:10|6780|6777.2|6779.6|6776.8|6780|6777.2|6779.6|6776.8|11
1614929660000|2021-03-05 07:34:20|6779.5|6776.7|6776.5|6773.7|6779.5|6776.7|6776.1|6773.3|76
1614929670000|2021-03-05 07:34:30|6776.1|6773.3|6775.6|6772.8|6776.1|6773.3|6775.3|6772.5|5
1614929680000|2021-03-05 07:34:40|6775.9|6773.1|6778.6|6775.8|6778.6|6775.8|6775.9|6773.1|30
1614929690000|2021-03-05 07:34:50|6777.6|6774.8|6778|6775.2|6778|6775.2|6777.5|6774.7|15
1614929700000|2021-03-05 07:35:00|6778.3|6775.5|6778.1|6775.3|6778.6|6775.8|6776.6|6773.8|5
1614929710000|2021-03-05 07:35:10|6777.6|6774.8|6776.1|6773.3|6777.6|6774.8|6775.6|6772.8|5
1614929720000|2021-03-05 07:35:20|6776|6773.2|6775.5|6772.7|6776|6773.2|6775.5|6772.7|23
1614929730000|2021-03-05 07:35:30|6775.6|6772.8|6775.6|6772.8|6775.6|6772.8|6775.6|6772.8|30
1614929740000|2021-03-05 07:35:40|6775.5|6772.7|6774.6|6771.8|6775.5|6772.7|6773.3|6770.5|9
1614929750000|2021-03-05 07:35:50|6774|6771.2|6772.6|6769.8|6774|6771.2|6772.6|6769.8|8
1614929760000|2021-03-05 07:36:00|6772.3|6769.5|6772.6|6769.8|6772.6|6769.8|6771.3|6768.5|9
1614929770000|2021-03-05 07:36:10|6773.6|6770.8|6774.3|6771.5|6774.6|6771.8|6773|6770.2|6
1614929780000|2021-03-05 07:36:20|6774.1|6771.3|6774|6771.2|6774.1|6771.3|6773.6|6770.8|2
1614929790000|2021-03-05 07:36:30|6774.3|6771.5|6770.6|6767.8|6774.3|6771.5|6770.6|6767.8|15
1614929800000|2021-03-05 07:36:40|6771.4|6768.6|6773.6|6770.8|6773.6|6770.8|6771.4|6768.6|6
1614929810000|2021-03-05 07:36:50|6773.3|6770.5|6774|6771.2|6774.1|6771.3|6773.3|6770.5|31
1614929820000|2021-03-05 07:37:00|6773.3|6770.5|6773.3|6770.5|6773.6|6770.8|6773.3|6770.5|2
1614929830000|2021-03-05 07:37:10|6773|6770.2|6773.3|6770.5|6773.6|6770.8|6773|6770.2|0
1614929840000|2021-03-05 07:37:20|6773.6|6770.8|6776|6773.2|6776|6773.2|6773.6|6770.8|3
1614929850000|2021-03-05 07:37:30|6775.6|6772.8|6776.9|6774.1|6777.6|6774.8|6775.6|6772.8|2
1614929860000|2021-03-05 07:37:40|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|4
1614929870000|2021-03-05 07:37:50|6776.5|6773.7|6774.8|6772|6776.5|6773.7|6774.8|6772|8
1614929880000|2021-03-05 07:38:00|6774.6|6771.8|6774.6|6771.8|6774.6|6771.8|6774|6771.2|3
1614929890000|2021-03-05 07:38:10|6775|6772.2|6775.6|6772.8|6775.6|6772.8|6774.8|6772|5
1614929900000|2021-03-05 07:38:20|6774.9|6772.1|6774.3|6771.5|6774.9|6772.1|6774.3|6771.5|3
1614929910000|2021-03-05 07:38:30|6773.9|6771.1|6773.3|6770.5|6773.9|6771.1|6773.3|6770.5|54
1614929920000|2021-03-05 07:38:40|6773.6|6770.8|6774.1|6771.3|6774.6|6771.8|6773.3|6770.5|13
1614929930000|2021-03-05 07:38:50|6774.6|6771.8|6776.6|6773.8|6776.6|6773.8|6774.6|6771.8|5
1614929940000|2021-03-05 07:39:00|6777|6774.2|6778.6|6775.8|6778.6|6775.8|6777|6774.2|2
1614929950000|2021-03-05 07:39:10|6779|6776.2|6778.3|6775.5|6779|6776.2|6778|6775.2|6
1614929960000|2021-03-05 07:39:20|6777.6|6774.8|6779.6|6776.8|6780.6|6777.8|6777.3|6774.5|37
1614929970000|2021-03-05 07:39:30|6780|6777.2|6779.6|6776.8|6780|6777.2|6779.3|6776.5|0
1614929980000|2021-03-05 07:39:40|6779.3|6776.5|6780.6|6777.8|6780.6|6777.8|6779.3|6776.5|25
1614929990000|2021-03-05 07:39:50|6781|6778.2|6781|6778.2|6781|6778.2|6780.6|6777.8|6
1614930000000|2021-03-05 07:40:00|6780.6|6777.8|6779.3|6776.5|6780.6|6777.8|6778.6|6775.8|17
1614930010000|2021-03-05 07:40:10|6779.6|6776.8|6778.6|6775.8|6779.6|6776.8|6778.6|6775.8|5
1614930020000|2021-03-05 07:40:20|6779|6776.2|6778.6|6775.8|6779.6|6776.8|6778.6|6775.8|1
1614930030000|2021-03-05 07:40:30|6779|6776.2|6778.6|6775.8|6779|6776.2|6778.6|6775.8|0
1614930040000|2021-03-05 07:40:40|6778.9|6776.1|6779|6776.2|6779.6|6776.8|6778.9|6776.1|12
1614930050000|2021-03-05 07:40:50|6779.1|6776.3|6779.1|6776.3|6779.1|6776.3|6779.1|6776.3|1
1614930060000|2021-03-05 07:41:00|6779|6776.2|6778.8|6776|6779|6776.2|6778.6|6775.8|3
1614930070000|2021-03-05 07:41:10|6778.6|6775.8|6778.8|6776|6779.6|6776.8|6778.6|6775.8|3
1614930080000|2021-03-05 07:41:20|6778.6|6775.8|6777.6|6774.8|6778.6|6775.8|6777.6|6774.8|27
1614930090000|2021-03-05 07:41:30|6777.5|6774.7|6775.6|6772.8|6777.6|6774.8|6775.6|6772.8|8
1614930100000|2021-03-05 07:41:40|6775.8|6773|6777.1|6774.3|6778|6775.2|6775.8|6773|154
1614930110000|2021-03-05 07:41:50|6776.6|6773.8|6777.6|6774.8|6778.5|6775.7|6776.6|6773.8|33
1614930120000|2021-03-05 07:42:00|6778.1|6775.3|6778.1|6775.3|6778.6|6775.8|6776.3|6773.5|41
1614930130000|2021-03-05 07:42:10|6777.9|6775.1|6778.8|6776|6779.1|6776.3|6777.8|6775|6
1614930140000|2021-03-05 07:42:20|6779.1|6776.3|6779.1|6776.3|6779.6|6776.8|6778.8|6776|7
1614930150000|2021-03-05 07:42:30|6778.8|6776|6775.5|6772.7|6778.8|6776|6775.5|6772.7|50
1614930160000|2021-03-05 07:42:40|6775.6|6772.8|6772.6|6769.8|6775.6|6772.8|6772.6|6769.8|12
1614930170000|2021-03-05 07:42:50|6773.1|6770.3|6773.1|6770.3|6773.1|6770.3|6772.6|6769.8|5
1614930180000|2021-03-05 07:43:00|6773.6|6770.8|6773.1|6770.3|6774.6|6771.8|6771.6|6768.8|11
1614930190000|2021-03-05 07:43:10|6773.5|6770.7|6773.6|6770.8|6773.6|6770.8|6772.6|6769.8|12
1614930200000|2021-03-05 07:43:20|6773.5|6770.7|6772.6|6769.8|6773.5|6770.7|6772.6|6769.8|7
1614930210000|2021-03-05 07:43:30|6772.5|6769.7|6772.3|6769.5|6772.6|6769.8|6771.8|6769|2
1614930220000|2021-03-05 07:43:40|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|1
1614930230000|2021-03-05 07:43:50|6772.3|6769.5|6772.6|6769.8|6772.6|6769.8|6772.3|6769.5|1
1614930240000|2021-03-05 07:44:00|6772.8|6770|6772.8|6770|6772.8|6770|6772.6|6769.8|30
1614930250000|2021-03-05 07:44:10|6772.6|6769.8|6772.8|6770|6772.8|6770|6772.6|6769.8|1
1614930260000|2021-03-05 07:44:20|6775.5|6772.7|6775.1|6772.3|6775.5|6772.7|6775.1|6772.3|31
1614930270000|2021-03-05 07:44:30|6775|6772.2|6775.6|6772.8|6776.5|6773.7|6774.6|6771.8|21
1614930280000|2021-03-05 07:44:40|6775.1|6772.3|6774.3|6771.5|6775.1|6772.3|6773.8|6771|9
1614930290000|2021-03-05 07:44:50|6774.6|6771.8|6777.6|6774.8|6777.6|6774.8|6774.6|6771.8|14
1614930300000|2021-03-05 07:45:00|6777.3|6774.5|6778.6|6775.8|6778.6|6775.8|6776.8|6774|21
1614930310000|2021-03-05 07:45:10|6779.1|6776.3|6779.3|6776.5|6779.6|6776.8|6779.1|6776.3|2
1614930320000|2021-03-05 07:45:20|6779.6|6776.8|6778.3|6775.5|6779.6|6776.8|6778.3|6775.5|3
1614930330000|2021-03-05 07:45:30|6778.6|6775.8|6778.6|6775.8|6778.6|6775.8|6777.8|6775|5
1614930340000|2021-03-05 07:45:40|6778.8|6776|6778.8|6776|6779.3|6776.5|6778.8|6776|2
1614930350000|2021-03-05 07:45:50|6778.5|6775.7|6777.8|6775|6778.5|6775.7|6777.8|6775|5
1614930360000|2021-03-05 07:46:00|6777.9|6775.1|6779.6|6776.8|6779.6|6776.8|6777.6|6774.8|18
1614930370000|2021-03-05 07:46:10|6779.1|6776.3|6779.1|6776.3|6779.3|6776.5|6778.6|6775.8|2
1614930380000|2021-03-05 07:46:20|6779.3|6776.5|6779.3|6776.5|6779.3|6776.5|6779.3|6776.5|1
1614930390000|2021-03-05 07:46:30|6778.8|6776|6777.8|6775|6778.8|6776|6777.8|6775|10
1614930400000|2021-03-05 07:46:40|6777.6|6774.8|6778.6|6775.8|6778.6|6775.8|6777.1|6774.3|5
1614930410000|2021-03-05 07:46:50|6779.6|6776.8|6780.5|6777.7|6780.5|6777.7|6779.3|6776.5|15
1614930420000|2021-03-05 07:47:00|6781.5|6778.7|6781.5|6778.7|6781.5|6778.7|6781.5|6778.7|34
1614930430000|2021-03-05 07:47:10|6782.2|6779.4|6781.6|6778.8|6782.6|6779.8|6781.6|6778.8|23
1614930440000|2021-03-05 07:47:20|6782|6779.2|6781.8|6779|6782|6779.2|6781.6|6778.8|82
1614930450000|2021-03-05 07:47:30|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|6781.5|6778.7|2
1614930460000|2021-03-05 07:47:40|6781.7|6778.9|6782.1|6779.3|6782.1|6779.3|6781.7|6778.9|3
1614930470000|2021-03-05 07:47:50|6781.9|6779.1|6782.6|6779.8|6782.6|6779.8|6781.7|6778.9|1
1614930480000|2021-03-05 07:48:00|6782.7|6779.9|6783.2|6780.4|6783.2|6780.4|6782.7|6779.9|14
1614930490000|2021-03-05 07:48:10|6783.6|6780.8|6784.1|6781.3|6784.6|6781.8|6783.6|6780.8|20
1614930500000|2021-03-05 07:48:20|6784.5|6781.7|6783.6|6780.8|6784.5|6781.7|6783.6|6780.8|4
1614930510000|2021-03-05 07:48:30|6783.2|6780.4|6783.1|6780.3|6783.6|6780.8|6782.6|6779.8|92
1614930520000|2021-03-05 07:48:40|6783.2|6780.4|6783|6780.2|6783.2|6780.4|6782.6|6779.8|17
1614930530000|2021-03-05 07:48:50|6782.6|6779.8|6782.1|6779.3|6782.6|6779.8|6782|6779.2|117
1614930540000|2021-03-05 07:49:00|6782.5|6779.7|6780.6|6777.8|6782.6|6779.8|6780.6|6777.8|47
1614930550000|2021-03-05 07:49:10|6781.5|6778.7|6782.1|6779.3|6782.6|6779.8|6781.5|6778.7|23
1614930560000|2021-03-05 07:49:20|6782|6779.2|6782.5|6779.7|6782.5|6779.7|6781.6|6778.8|2
1614930570000|2021-03-05 07:49:30|6783.5|6780.7|6784.5|6781.7|6784.5|6781.7|6783.5|6780.7|12
1614930580000|2021-03-05 07:49:40|6784.4|6781.6|6784|6781.2|6784.6|6781.8|6783.6|6780.8|35
1614930590000|2021-03-05 07:49:50|6784.4|6781.6|6785|6782.2|6785.5|6782.7|6783.6|6780.8|22
1614930600000|2021-03-05 07:50:00|6785.4|6782.6|6784.5|6781.7|6785.4|6782.6|6784.5|6781.7|4
1614930610000|2021-03-05 07:50:10|||||||||2
1614930620000|2021-03-05 07:50:20|6784.4|6781.6|6784|6781.2|6784.5|6781.7|6784|6781.2|13
1614930630000|2021-03-05 07:50:30|6783.6|6780.8|6782.6|6779.8|6783.6|6780.8|6781.6|6778.8|19
1614930640000|2021-03-05 07:50:40|6782.1|6779.3|6783|6780.2|6783.6|6780.8|6782.1|6779.3|29
1614930650000|2021-03-05 07:50:50|6783.5|6780.7|6783.6|6780.8|6783.6|6780.8|6782.6|6779.8|4
1614930660000|2021-03-05 07:51:00|6784.4|6781.6|6783.9|6781.1|6784.5|6781.7|6783.5|6780.7|31
1614930670000|2021-03-05 07:51:10|6784.4|6781.6|6784|6781.2|6784.4|6781.6|6783.5|6780.7|9
1614930680000|2021-03-05 07:51:20|6783|6780.2|6782.4|6779.6|6783|6780.2|6782|6779.2|12
1614930690000|2021-03-05 07:51:30|6782.5|6779.7|6781.4|6778.6|6783.4|6780.6|6781.4|6778.6|7
1614930700000|2021-03-05 07:51:40|6781|6778.2|6782.4|6779.6|6783|6780.2|6780.4|6777.6|29
1614930710000|2021-03-05 07:51:50|6782.5|6779.7|6783|6780.2|6783.7|6780.9|6782|6779.2|27
1614930720000|2021-03-05 07:52:00|6782.5|6779.7|6781.5|6778.7|6782.5|6779.7|6781.5|6778.7|5
1614930730000|2021-03-05 07:52:10|6782.2|6779.4|6783|6780.2|6783.4|6780.6|6782|6779.2|91
1614930740000|2021-03-05 07:52:20|||||||||1
1614930750000|2021-03-05 07:52:30|6783.4|6780.6|6784.2|6781.4|6784.4|6781.6|6783.4|6780.6|21
1614930760000|2021-03-05 07:52:40|6784.5|6781.7|6784.9|6782.1|6784.9|6782.1|6784.5|6781.7|9
1614930770000|2021-03-05 07:52:50|6784.4|6781.6|6785.4|6782.6|6785.4|6782.6|6784.4|6781.6|5
1614930780000|2021-03-05 07:53:00|6785.2|6782.4|6785.2|6782.4|6785.4|6782.6|6784.5|6781.7|6
1614930790000|2021-03-05 07:53:10|6785.4|6782.6|6785|6782.2|6785.5|6782.7|6785|6782.2|136
1614930800000|2021-03-05 07:53:20|6785.4|6782.6|6785.5|6782.7|6785.5|6782.7|6785|6782.2|120
1614930810000|2021-03-05 07:53:30|6785.4|6782.6|6784.4|6781.6|6785.5|6782.7|6784.4|6781.6|54
1614930820000|2021-03-05 07:53:40|6784.5|6781.7|6784.5|6781.7|6785.4|6782.6|6784.5|6781.7|11
1614930830000|2021-03-05 07:53:50|6784.6|6781.8|6788.5|6785.7|6789.6|6786.8|6784.6|6781.8|144
1614930840000|2021-03-05 07:54:00|6788.4|6785.6|6788.5|6785.7|6790|6787.2|6788.4|6785.6|24
1614930850000|2021-03-05 07:54:10|6788.1|6785.3|6788|6785.2|6789|6786.2|6787.1|6784.3|21
1614930860000|2021-03-05 07:54:20|6787.5|6784.7|6787.9|6785.1|6787.9|6785.1|6787.4|6784.6|3
1614930870000|2021-03-05 07:54:30|6787.5|6784.7|6789.1|6786.3|6789.1|6786.3|6787.5|6784.7|9
1614930880000|2021-03-05 07:54:40|6788.5|6785.7|6787.7|6784.9|6788.6|6785.8|6787.5|6784.7|37
1614930890000|2021-03-05 07:54:50|6788.6|6785.8|6789.6|6786.8|6789.6|6786.8|6788.2|6785.4|29
1614930900000|2021-03-05 07:55:00|6789.2|6786.4|6789.4|6786.6|6789.7|6786.9|6788.6|6785.8|7
1614930910000|2021-03-05 07:55:10|6789.6|6786.8|6788.6|6785.8|6789.6|6786.8|6788.6|6785.8|9
1614930920000|2021-03-05 07:55:20|6789|6786.2|6789.2|6786.4|6789.6|6786.8|6789|6786.2|2
1614930930000|2021-03-05 07:55:30|6789.1|6786.3|6789|6786.2|6789.6|6786.8|6788.6|6785.8|22
1614930940000|2021-03-05 07:55:40|6789.1|6786.3|6789.7|6786.9|6789.7|6786.9|6789.1|6786.3|8
1614930950000|2021-03-05 07:55:50|6789.6|6786.8|6789.2|6786.4|6789.7|6786.9|6789.1|6786.3|11
1614930960000|2021-03-05 07:56:00|6789.6|6786.8|6790.7|6787.9|6790.7|6787.9|6788.9|6786.1|15
1614930970000|2021-03-05 07:56:10|6790.6|6787.8|6789.7|6786.9|6790.6|6787.8|6789.6|6786.8|13
1614930980000|2021-03-05 07:56:20|6789.6|6786.8|6789.1|6786.3|6789.6|6786.8|6788.7|6785.9|4
1614930990000|2021-03-05 07:56:30|6789.2|6786.4|6789.7|6786.9|6789.7|6786.9|6789.2|6786.4|1
1614931000000|2021-03-05 07:56:40|6790.5|6787.7|6790.5|6787.7|6790.7|6787.9|6789.6|6786.8|10
1614931010000|2021-03-05 07:56:50|6790.6|6787.8|6791.1|6788.3|6791.1|6788.3|6790.6|6787.8|11
1614931020000|2021-03-05 07:57:00|6790.7|6787.9|6789.7|6786.9|6790.7|6787.9|6789.7|6786.9|2
1614931030000|2021-03-05 07:57:10|6790.6|6787.8|6790.6|6787.8|6791.1|6788.3|6790.2|6787.4|38
1614931040000|2021-03-05 07:57:20|6789.7|6786.9|6788.7|6785.9|6790|6787.2|6788|6785.2|49
1614931050000|2021-03-05 07:57:30|6788.6|6785.8|6788.7|6785.9|6788.7|6785.9|6788.2|6785.4|28
1614931060000|2021-03-05 07:57:40|6790.1|6787.3|6791.6|6788.8|6791.6|6788.8|6789.7|6786.9|22
1614931070000|2021-03-05 07:57:50|6791.1|6788.3|6790.2|6787.4|6791.1|6788.3|6790.2|6787.4|4
1614931080000|2021-03-05 07:58:00|6791.1|6788.3|6791.6|6788.8|6791.6|6788.8|6790.7|6787.9|21
1614931090000|2021-03-05 07:58:10|||||||||21
1614931100000|2021-03-05 07:58:20|6792.6|6789.8|6792.7|6789.9|6793.1|6790.3|6791.6|6788.8|5
1614931110000|2021-03-05 07:58:30|6792.6|6789.8|6793.6|6790.8|6793.6|6790.8|6791.6|6788.8|70
1614931120000|2021-03-05 07:58:40|6793.7|6790.9|6796.7|6793.9|6798|6795.2|6793.5|6790.7|217
1614931130000|2021-03-05 07:58:50|6796.5|6793.7|6793.5|6790.7|6797.1|6794.3|6793.5|6790.7|212
1614931140000|2021-03-05 07:59:00|6800.4|6790.4|6798.4|6795.6|6800.4|6795.6|6797|6790.4|256
1614931150000|2021-03-05 07:59:10|6798.1|6795.3|6797|6794.2|6798.5|6795.7|6797|6794.2|20
1614931160000|2021-03-05 07:59:20|6796.4|6793.6|6795.5|6792.7|6796.4|6793.6|6794.6|6791.8|44
1614931170000|2021-03-05 07:59:30|6796.5|6793.7|6797.5|6794.7|6797.5|6794.7|6796.5|6793.7|8
1614931180000|2021-03-05 07:59:40|6797.4|6794.6|6797|6794.2|6797.4|6794.6|6796.6|6793.8|7
1614931190000|2021-03-05 07:59:50|6796.6|6793.8|6798.9|6796.1|6798.9|6796.1|6796.6|6793.8|7
1614931200000|2021-03-05 08:00:00|6799.1|6796.3|6793.5|6790.7|6799.1|6796.3|6793.5|6790.7|169
1614931210000|2021-03-05 08:00:10|6791.6|6788.8|6789.6|6786.8|6791.6|6788.8|6789.6|6786.8|90
1614931220000|2021-03-05 08:00:20|6789.5|6786.7|6786.6|6783.8|6789.5|6786.7|6786.6|6783.8|122
1614931230000|2021-03-05 08:00:30|6786.5|6783.7|6787.6|6784.8|6787.6|6784.8|6786.5|6783.7|37
1614931240000|2021-03-05 08:00:40|6787.7|6784.9|6785.1|6782.3|6788.7|6785.9|6784.7|6781.9|421
1614931250000|2021-03-05 08:00:50|6785.6|6782.8|6785.1|6782.3|6787.1|6784.3|6785.1|6782.3|1
1614931260000|2021-03-05 08:01:00|6784.6|6781.8|6775.7|6772.9|6784.6|6781.8|6775.6|6772.8|378
1614931270000|2021-03-05 08:01:10|6776.1|6773.3|6778.2|6775.4|6778.6|6775.8|6775.1|6772.3|23
1614931280000|2021-03-05 08:01:20|6778.7|6775.9|6777|6774.2|6779.7|6776.9|6776.2|6773.4|82
1614931290000|2021-03-05 08:01:30|6776.6|6773.8|6776.6|6773.8|6777.6|6774.8|6776.1|6773.3|79
1614931300000|2021-03-05 08:01:40|6777|6774.2|6777.6|6774.8|6779.6|6776.8|6776.6|6773.8|41
1614931310000|2021-03-05 08:01:50|6778.4|6775.6|6779.5|6776.7|6779.5|6776.7|6777.6|6774.8|5
1614931320000|2021-03-05 08:02:00|6779.6|6776.8|6776.6|6773.8|6779.6|6776.8|6775.9|6773.1|39
1614931330000|2021-03-05 08:02:10|6776.2|6773.4|6775.6|6772.8|6776.6|6773.8|6774.6|6771.8|15
1614931340000|2021-03-05 08:02:20|6775.2|6772.4|6775.1|6772.3|6775.6|6772.8|6774.6|6771.8|31
1614931350000|2021-03-05 08:02:30|6775|6772.2|6776.6|6773.8|6776.6|6773.8|6774.6|6771.8|62
1614931360000|2021-03-05 08:02:40|6776.2|6773.4|6773.1|6770.3|6776.5|6773.7|6772.7|6769.9|107
1614931370000|2021-03-05 08:02:50|6773.7|6770.9|6771.7|6768.9|6773.7|6770.9|6771.6|6768.8|23
1614931380000|2021-03-05 08:03:00|6771.6|6768.8|6772.2|6769.4|6774.1|6771.3|6770.7|6767.9|42
1614931390000|2021-03-05 08:03:10|6772.6|6769.8|6771.9|6769.1|6773.1|6770.3|6770.7|6767.9|9
1614931400000|2021-03-05 08:03:20|6771.6|6768.8|6772.2|6769.4|6772.6|6769.8|6771.1|6768.3|25
1614931410000|2021-03-05 08:03:30|6772.6|6769.8|6773.1|6770.3|6773.6|6770.8|6772.6|6769.8|45
1614931420000|2021-03-05 08:03:40|6773.2|6770.4|6772.7|6769.9|6773.6|6770.8|6772.2|6769.4|20
1614931430000|2021-03-05 08:03:50|6773.2|6770.4|6770.1|6767.3|6773.2|6770.4|6769.7|6766.9|57
1614931440000|2021-03-05 08:04:00|6770.2|6767.4|6770.6|6767.8|6770.7|6767.9|6769.2|6766.4|18
1614931450000|2021-03-05 08:04:10|6769.7|6766.9|6769.6|6766.8|6769.7|6766.9|6768.7|6765.9|26
1614931460000|2021-03-05 08:04:20|6769.2|6766.4|6769.2|6766.4|6769.6|6766.8|6768.7|6765.9|7
1614931470000|2021-03-05 08:04:30|6769.6|6766.8|6768.6|6765.8|6770.6|6767.8|6766.7|6763.9|68
1614931480000|2021-03-05 08:04:40|6768.2|6765.4|6764.5|6761.7|6768.7|6765.9|6763.7|6760.9|303
1614931490000|2021-03-05 08:04:50|6764.7|6761.9|6765.2|6762.4|6768|6762.9|6760.7|6757.9|242
1614931500000|2021-03-05 08:05:00|6765.6|6762.8|6765.7|6762.9|6766.1|6763.3|6764.2|6761.4|25
1614931510000|2021-03-05 08:05:10|6766.1|6763.3|6766.6|6763.8|6768.1|6765.3|6765.6|6762.8|96
1614931520000|2021-03-05 08:05:20|6765.7|6762.9|6763.5|6760.7|6765.7|6762.9|6762.6|6759.8|50
1614931530000|2021-03-05 08:05:30|6763.6|6760.8|6763.1|6760.3|6765.1|6762.3|6763.1|6760.3|33
1614931540000|2021-03-05 08:05:40|6763.2|6760.4|6761.2|6758.4|6764|6761.2|6761.1|6758.3|129
1614931550000|2021-03-05 08:05:50|6761.3|6758.5|6762.6|6759.8|6762.6|6759.8|6760.1|6757.3|18
1614931560000|2021-03-05 08:06:00|6762.2|6759.4|6764|6761.2|6764.7|6761.9|6761.7|6758.9|104
1614931570000|2021-03-05 08:06:10|6764.5|6761.7|6764.1|6761.3|6765.5|6762.7|6763.2|6760.4|12
1614931580000|2021-03-05 08:06:20|6763.7|6760.9|6762.1|6759.3|6763.7|6760.9|6762.1|6759.3|13
1614931590000|2021-03-05 08:06:30|6762|6759.2|6760.6|6757.8|6762|6759.2|6759.2|6756.4|63
1614931600000|2021-03-05 08:06:40|6760.5|6757.7|6762.1|6759.3|6763.5|6760.7|6760.5|6757.7|41
1614931610000|2021-03-05 08:06:50|6761.6|6758.8|6764.1|6761.3|6764.5|6761.7|6761.6|6758.8|70
1614931620000|2021-03-05 08:07:00|6764.5|6761.7|6761.1|6758.3|6764.5|6761.7|6758.5|6755.7|180
1614931630000|2021-03-05 08:07:10|6760.6|6757.8|6759.6|6756.8|6761.2|6758.4|6758.5|6755.7|24
1614931640000|2021-03-05 08:07:20|6758.5|6755.7|6759.3|6756.5|6759.5|6756.7|6757.6|6754.8|29
1614931650000|2021-03-05 08:07:30|6759.5|6756.7|6759|6756.2|6759.6|6756.8|6757.6|6754.8|40
1614931660000|2021-03-05 08:07:40|6759.5|6756.7|6759|6756.2|6759.5|6756.7|6757.5|6754.7|141
1614931670000|2021-03-05 08:07:50|6758.6|6755.8|6757.5|6754.7|6759.3|6756.5|6757.5|6754.7|36
1614931680000|2021-03-05 08:08:00|6757.6|6754.8|6757.6|6754.8|6757.6|6754.8|6756.6|6753.8|32
1614931690000|2021-03-05 08:08:10|6757.5|6754.7|6757.5|6754.7|6758.5|6755.7|6757|6754.2|27
1614931700000|2021-03-05 08:08:20|6757.1|6754.3|6757|6754.2|6757.3|6754.5|6756.3|6753.5|100
1614931710000|2021-03-05 08:08:30|6756.5|6753.7|6758|6755.2|6758.5|6755.7|6756.5|6753.7|16
1614931720000|2021-03-05 08:08:40|6757.6|6754.8|6756.6|6753.8|6757.6|6754.8|6756.5|6753.7|4
1614931730000|2021-03-05 08:08:50|6756.5|6753.7|6757|6754.2|6757|6754.2|6756.5|6753.7|36
1614931740000|2021-03-05 08:09:00|6757.1|6754.3|6757.5|6754.7|6758.5|6755.7|6757.1|6754.3|21
1614931750000|2021-03-05 08:09:10|6757.6|6754.8|6759|6756.2|6759.1|6756.3|6757.6|6754.8|23
1614931760000|2021-03-05 08:09:20|6758.6|6755.8|6761|6758.2|6761.3|6758.5|6758.6|6755.8|74
1614931770000|2021-03-05 08:09:30|6760.5|6757.7|6760|6757.2|6761.5|6758.7|6760|6757.2|5
1614931780000|2021-03-05 08:09:40|6759.6|6756.8|6758.6|6755.8|6759.6|6756.8|6758.6|6755.8|7
1614931790000|2021-03-05 08:09:50|6758.3|6755.5|6758|6755.2|6758.3|6755.5|6756.7|6753.9|32
1614931800000|2021-03-05 08:10:00|6758.5|6755.7|6756.5|6753.7|6758.5|6755.7|6756.5|6753.7|16
1614931810000|2021-03-05 08:10:10|6756.3|6753.5|6757.5|6754.7|6757.5|6754.7|6756.3|6753.5|51
1614931820000|2021-03-05 08:10:20|||||||||2
1614931830000|2021-03-05 08:10:30|6757|6754.2|6756.3|6753.5|6757|6754.2|6756.3|6753.5|32
1614931840000|2021-03-05 08:10:40|6756.6|6753.8|6756.5|6753.7|6757.3|6754.5|6756.5|6753.7|77
1614931850000|2021-03-05 08:10:50|6756.6|6753.8|6756.8|6754|6757.3|6754.5|6756.5|6753.7|12
1614931860000|2021-03-05 08:11:00|6757|6754.2|6755.5|6752.7|6757|6754.2|6753.6|6750.8|147
1614931870000|2021-03-05 08:11:10|6756|6753.2|6756|6753.2|6756.3|6753.5|6755.5|6752.7|26
1614931880000|2021-03-05 08:11:20|6756.5|6753.7|6757.6|6754.8|6759|6756.2|6756.5|6753.7|13
1614931890000|2021-03-05 08:11:30|6757.5|6754.7|6758.6|6755.8|6759.3|6756.5|6757.5|6754.7|10
1614931900000|2021-03-05 08:11:40|6757.6|6754.8|6757.6|6754.8|6758|6755.2|6757.6|6754.8|4
1614931910000|2021-03-05 08:11:50|6758.5|6755.7|6758|6755.2|6758.6|6755.8|6757.6|6754.8|22
1614931920000|2021-03-05 08:12:00|6758.3|6755.5|6758.5|6755.7|6758.6|6755.8|6757.7|6754.9|7
1614931930000|2021-03-05 08:12:10|6758.3|6755.5|6758.5|6755.7|6758.5|6755.7|6757.5|6754.7|24
1614931940000|2021-03-05 08:12:20|6758.3|6755.5|6759.6|6756.8|6760|6757.2|6757.6|6754.8|34
1614931950000|2021-03-05 08:12:30|6759.5|6756.7|6759.5|6756.7|6760.8|6758|6759.3|6756.5|146
1614931960000|2021-03-05 08:12:40|6761.7|6758.9|6761.3|6758.5|6762.5|6759.7|6760.5|6757.7|124
1614931970000|2021-03-05 08:12:50|6761.6|6758.8|6761.5|6758.7|6762.8|6760|6760.8|6758|33
1614931980000|2021-03-05 08:13:00|6761.8|6759|6761|6758.2|6762.3|6759.5|6760.6|6757.8|96
1614931990000|2021-03-05 08:13:10|6760.5|6757.7|6757.5|6754.7|6760.5|6757.7|6757.5|6754.7|75
1614932000000|2021-03-05 08:13:20|6757.8|6755|6758.8|6756|6758.8|6756|6757.8|6755|45
1614932010000|2021-03-05 08:13:30|6758.3|6755.5|6759.3|6756.5|6759.3|6756.5|6758.3|6755.5|2
1614932020000|2021-03-05 08:13:40|6758.6|6755.8|6760|6757.2|6761|6758.2|6758.5|6755.7|11
1614932030000|2021-03-05 08:13:50|6760.3|6757.5|6758.5|6755.7|6760.3|6757.5|6758.5|6755.7|33
1614932040000|2021-03-05 08:14:00|6758.3|6755.5|6755.6|6752.8|6759.5|6756.7|6755.6|6752.8|21
1614932050000|2021-03-05 08:14:10|6755.1|6752.3|6753.6|6750.8|6755.1|6752.3|6753|6750.2|21
1614932060000|2021-03-05 08:14:20|6754|6751.2|6753|6750.2|6754|6751.2|6752.6|6749.8|8
1614932070000|2021-03-05 08:14:30|6752.6|6749.8|6753.5|6750.7|6754|6751.2|6752.5|6749.7|98
1614932080000|2021-03-05 08:14:40|6754|6751.2|6753|6750.2|6754|6751.2|6752.6|6749.8|10
1614932090000|2021-03-05 08:14:50|6752.6|6749.8|6752.6|6749.8|6754.5|6751.7|6752.5|6749.7|147
1614932100000|2021-03-05 08:15:00|6751.7|6748.9|6748.6|6745.8|6751.7|6748.9|6748.6|6745.8|74
1614932110000|2021-03-05 08:15:10|6749|6746.2|6748|6745.2|6749.1|6746.3|6746.7|6743.9|34
1614932120000|2021-03-05 08:15:20|6747.6|6744.8|6749.1|6746.3|6749.1|6746.3|6747.6|6744.8|13
1614932130000|2021-03-05 08:15:30|6749.5|6746.7|6750|6747.2|6751.6|6748.8|6748.6|6745.8|99
1614932140000|2021-03-05 08:15:40|6750.3|6747.5|6751|6748.2|6751.6|6748.8|6749|6746.2|31
1614932150000|2021-03-05 08:15:50|6751.5|6748.7|6751|6748.2|6753.1|6750.3|6751|6748.2|10
1614932160000|2021-03-05 08:16:00|6750.6|6747.8|6750.5|6747.7|6752|6749.2|6750.1|6747.3|64
1614932170000|2021-03-05 08:16:10|6750.6|6747.8|6750.6|6747.8|6750.6|6747.8|6749.7|6746.9|3
1614932180000|2021-03-05 08:16:20|6750.5|6747.7|6749.6|6746.8|6750.5|6747.7|6749.6|6746.8|4
1614932190000|2021-03-05 08:16:30|6748.7|6745.9|6748.6|6745.8|6748.7|6745.9|6748.1|6745.3|26
1614932200000|2021-03-05 08:16:40|6749.1|6746.3|6748.6|6745.8|6749.6|6746.8|6748.6|6745.8|13
1614932210000|2021-03-05 08:16:50|6748.2|6745.4|6747.6|6744.8|6748.6|6745.8|6747.2|6744.4|6
1614932220000|2021-03-05 08:17:00|6747.2|6744.4|6747.6|6744.8|6748.6|6745.8|6747.2|6744.4|14
1614932230000|2021-03-05 08:17:10|6748.6|6745.8|6748.6|6745.8|6748.6|6745.8|6748.2|6745.4|110
1614932240000|2021-03-05 08:17:20|6748.2|6745.4|6748.2|6745.4|6748.6|6745.8|6748.2|6745.4|5
1614932250000|2021-03-05 08:17:30|6748.1|6745.3|6750.6|6747.8|6750.6|6747.8|6748.1|6745.3|9
1614932260000|2021-03-05 08:17:40|6751.3|6748.5|6752.6|6749.8|6752.6|6749.8|6751.3|6748.5|84
1614932270000|2021-03-05 08:17:50|6752.2|6749.4|6751.5|6748.7|6752.2|6749.4|6749.6|6746.8|172
1614932280000|2021-03-05 08:18:00|6751.6|6748.8|6749.6|6746.8|6751.6|6748.8|6749.6|6746.8|15
1614932290000|2021-03-05 08:18:10|6749.5|6746.7|6749|6746.2|6749.6|6746.8|6748.6|6745.8|10
1614932300000|2021-03-05 08:18:20|6749.5|6746.7|6750.5|6747.7|6750.6|6747.8|6749.5|6746.7|7
1614932310000|2021-03-05 08:18:30|6750.6|6747.8|6749.5|6746.7|6750.6|6747.8|6748.6|6745.8|13
1614932320000|2021-03-05 08:18:40|6748.7|6745.9|6748|6745.2|6748.8|6746|6747.6|6744.8|15
1614932330000|2021-03-05 08:18:50|6748.3|6745.5|6748|6745.2|6748.8|6746|6748|6745.2|34
1614932340000|2021-03-05 08:19:00|6747.5|6744.7|6746.5|6743.7|6747.6|6744.8|6746.5|6743.7|36
1614932350000|2021-03-05 08:19:10|6747.6|6744.8|6748.5|6745.7|6748.8|6746|6747.6|6744.8|15
1614932360000|2021-03-05 08:19:20|6748.8|6746|6749.8|6747|6750|6747.2|6748.8|6746|7
1614932370000|2021-03-05 08:19:30|6750|6747.2|6750.6|6747.8|6750.6|6747.8|6749.5|6746.7|60
1614932380000|2021-03-05 08:19:40|6750.1|6747.3|6748.8|6746|6750.1|6747.3|6748.5|6745.7|187
1614932390000|2021-03-05 08:19:50|6749|6746.2|6750|6747.2|6750.3|6747.5|6749|6746.2|76
1614932400000|2021-03-05 08:20:00|6749.6|6746.8|6751|6748.2|6751.5|6748.7|6749.5|6746.7|80
1614932410000|2021-03-05 08:20:10|6750.6|6747.8|6753.3|6750.5|6753.3|6750.5|6750.6|6747.8|26
1614932420000|2021-03-05 08:20:20|6754.3|6751.5|6760.3|6757.5|6760.3|6757.5|6753.5|6750.7|147
1614932430000|2021-03-05 08:20:30|6760.5|6757.7|6756.6|6753.8|6760.5|6757.7|6756.6|6753.8|149
1614932440000|2021-03-05 08:20:40|6756.5|6753.7|6758.5|6755.7|6758.5|6755.7|6756.3|6753.5|22
1614932450000|2021-03-05 08:20:50|6758.3|6755.5|6761|6758.2|6761.3|6758.5|6758.3|6755.5|108
1614932460000|2021-03-05 08:21:00|6760.6|6757.8|6761.3|6758.5|6761.3|6758.5|6760.3|6757.5|105
1614932470000|2021-03-05 08:21:10|6761|6758.2|6759.3|6756.5|6761.3|6758.5|6758.5|6755.7|65
1614932480000|2021-03-05 08:21:20|6759|6756.2|6758.5|6755.7|6759.8|6757|6758.5|6755.7|13
1614932490000|2021-03-05 08:21:30|6759|6756.2|6759.3|6756.5|6759.3|6756.5|6758.3|6755.5|4
1614932500000|2021-03-05 08:21:40|6759|6756.2|6758.5|6755.7|6759|6756.2|6757.5|6754.7|30
1614932510000|2021-03-05 08:21:50|6759.3|6756.5|6759.3|6756.5|6759.5|6756.7|6758.6|6755.8|16
1614932520000|2021-03-05 08:22:00|6759.5|6756.7|6756.3|6753.5|6760.3|6757.5|6756.3|6753.5|102
1614932530000|2021-03-05 08:22:10|6756|6753.2|6757.3|6754.5|6757.3|6754.5|6755.5|6752.7|49
1614932540000|2021-03-05 08:22:20|6756.7|6753.9|6757.6|6754.8|6758.5|6755.7|6755.8|6753|113
1614932550000|2021-03-05 08:22:30|6757.1|6754.3|6758.5|6755.7|6758.5|6755.7|6756.6|6753.8|6
1614932560000|2021-03-05 08:22:40|6759.1|6756.3|6762.5|6759.7|6762.5|6759.7|6759|6756.2|250
1614932570000|2021-03-05 08:22:50|6762.6|6759.8|6760.2|6757.4|6762.6|6759.8|6759.6|6756.8|121
1614932580000|2021-03-05 08:23:00|6760.1|6757.3|6758.6|6755.8|6761.7|6758.9|6758.3|6755.5|35
1614932590000|2021-03-05 08:23:10|6758.1|6755.3|6755.5|6752.7|6759.1|6756.3|6755.5|6752.7|31
1614932600000|2021-03-05 08:23:20|6755.1|6752.3|6755.6|6752.8|6756.5|6753.7|6755.1|6752.3|26
1614932610000|2021-03-05 08:23:30|6755.5|6752.7|6756.5|6753.7|6756.5|6753.7|6755|6752.2|27
1614932620000|2021-03-05 08:23:40|6756.1|6753.3|6753.5|6750.7|6756.5|6753.7|6753.1|6750.3|38
1614932630000|2021-03-05 08:23:50|6754|6751.2|6754.6|6751.8|6754.6|6751.8|6752.3|6749.5|58
1614932640000|2021-03-05 08:24:00|6755.3|6752.5|6753.5|6750.7|6755.5|6752.7|6753.5|6750.7|24
1614932650000|2021-03-05 08:24:10|6753.1|6750.3|6752.6|6749.8|6753.1|6750.3|6751.6|6748.8|17
1614932660000|2021-03-05 08:24:20|6753.1|6750.3|6754.6|6751.8|6754.6|6751.8|6753.1|6750.3|14
1614932670000|2021-03-05 08:24:30|6755|6752.2|6753.6|6750.8|6755|6752.2|6753.2|6750.4|58
1614932680000|2021-03-05 08:24:40|6753.9|6751.1|6753.9|6751.1|6753.9|6751.1|6752.7|6749.9|17
1614932690000|2021-03-05 08:24:50|6753.6|6750.8|6754.4|6751.6|6754.9|6752.1|6753.1|6750.3|95
1614932700000|2021-03-05 08:25:00|6753.9|6751.1|6750.6|6747.8|6753.9|6751.1|6749.7|6746.9|103
1614932710000|2021-03-05 08:25:10|6750.1|6747.3|6747.6|6744.8|6750.1|6747.3|6747.6|6744.8|92
1614932720000|2021-03-05 08:25:20|6747.2|6744.4|6746.6|6743.8|6747.6|6744.8|6746.6|6743.8|58
1614932730000|2021-03-05 08:25:30|6746.4|6743.6|6746.6|6743.8|6746.6|6743.8|6745.6|6742.8|24
1614932740000|2021-03-05 08:25:40|6747.4|6744.6|6746.6|6743.8|6747.4|6744.6|6745.8|6743|23
1614932750000|2021-03-05 08:25:50|6747.1|6744.3|6747.2|6744.4|6747.6|6744.8|6746.6|6743.8|20
1614932760000|2021-03-05 08:26:00|6747.1|6744.3|6748.1|6745.3|6749.1|6746.3|6746.6|6743.8|24
1614932770000|2021-03-05 08:26:10|6747.6|6744.8|6748.4|6745.6|6748.4|6745.6|6747.1|6744.3|48
1614932780000|2021-03-05 08:26:20|6748.6|6745.8|6746.7|6743.9|6750.1|6747.3|6746.7|6743.9|1155
1614932790000|2021-03-05 08:26:30|6745.8|6743|6747.8|6745|6747.8|6745|6745.8|6743|234
1614932800000|2021-03-05 08:26:40|6748.7|6745.9|6746.8|6744|6748.7|6745.9|6746.8|6744|112
1614932810000|2021-03-05 08:26:50|6745.8|6743|6745|6742.2|6747.8|6745|6744|6741.2|1635
1614932820000|2021-03-05 08:27:00|6744.6|6741.8|6743|6740.2|6744.6|6741.8|6742.2|6739.4|187
1614932830000|2021-03-05 08:27:10|6743.1|6740.3|6742.6|6739.8|6743.1|6740.3|6742.1|6739.3|95
1614932840000|2021-03-05 08:27:20|6743|6740.2|6744.1|6741.3|6744.5|6741.7|6742.2|6739.4|46
1614932850000|2021-03-05 08:27:30|6744.5|6741.7|6744|6741.2|6744.5|6741.7|6743.1|6740.3|51
1614932860000|2021-03-05 08:27:40|6744.1|6741.3|6746.6|6743.8|6748.5|6745.7|6744.1|6741.3|30
1614932870000|2021-03-05 08:27:50|6746.7|6743.9|6746.1|6743.3|6746.7|6743.9|6745.1|6742.3|34
1614932880000|2021-03-05 08:28:00|6745.7|6742.9|6746.6|6743.8|6747.1|6744.3|6745.1|6742.3|64
1614932890000|2021-03-05 08:28:10|6747.1|6744.3|6744.2|6741.4|6747.1|6744.3|6744.2|6741.4|91
1614932900000|2021-03-05 08:28:20|6744.7|6741.9|6745.1|6742.3|6745.1|6742.3|6744.2|6741.4|32
1614932910000|2021-03-05 08:28:30|6745.5|6742.7|6747.1|6744.3|6749.1|6746.3|6745.5|6742.7|85
1614932920000|2021-03-05 08:28:40|6747|6744.2|6744|6741.2|6747.2|6744.4|6743.6|6740.8|52
1614932930000|2021-03-05 08:28:50|6744.1|6741.3|6745.6|6742.8|6746|6743.2|6744.1|6741.3|57
1614932940000|2021-03-05 08:29:00|6745|6742.2|6746|6743.2|6746|6743.2|6745|6742.2|305
1614932950000|2021-03-05 08:29:10|6746.1|6743.3|6749.5|6746.7|6750|6747.2|6746.1|6743.3|183
1614932960000|2021-03-05 08:29:20|6749.1|6746.3|6747.2|6744.4|6749.1|6746.3|6746.1|6743.3|237
1614932970000|2021-03-05 08:29:30|6747.1|6744.3|6746.5|6743.7|6748.1|6745.3|6746.1|6743.3|226
1614932980000|2021-03-05 08:29:40|6747|6744.2|6751|6748.2|6751|6748.2|6746|6743.2|396
1614932990000|2021-03-05 08:29:50|6750.1|6747.3|6753.9|6751.1|6756|6752|6747.1|6744.3|880
1614933000000|2021-03-05 08:30:00|6753.6|6750.8|6751.9|6749.1|6753.8|6751|6748.3|6745.5|244
1614933010000|2021-03-05 08:30:10|6752.1|6749.3|6752.6|6749.8|6752.6|6749.8|6749.1|6746.3|110
1614933020000|2021-03-05 08:30:20|6753.6|6750.8|6751.6|6748.8|6753.9|6751.1|6750.6|6747.8|147
1614933030000|2021-03-05 08:30:30|6751.4|6748.6|6748.6|6745.8|6751.4|6748.6|6748.6|6745.8|20
1614933040000|2021-03-05 08:30:40|6748.9|6746.1|6749.1|6746.3|6749.6|6746.8|6747.1|6744.3|145
1614933050000|2021-03-05 08:30:50|6748.6|6745.8|6749.1|6746.3|6750.9|6748.1|6748.4|6745.6|70
1614933060000|2021-03-05 08:31:00|6748.7|6745.9|6750.1|6747.3|6750.5|6747.6|6746.6|6743.8|66
1614933070000|2021-03-05 08:31:10|6749.8|6747|6748.1|6745.3|6749.9|6747.1|6748.1|6745.3|50
1614933080000|2021-03-05 08:31:20|6747.6|6744.8|6750.1|6747.3|6750.1|6747.3|6747.4|6744.6|94
1614933090000|2021-03-05 08:31:30|6749.6|6746.8|6749.9|6747.1|6749.9|6747.1|6749.1|6746.3|117
1614933100000|2021-03-05 08:31:40|6750.4|6747.6|6752.1|6749.3|6752.1|6749.3|6750.1|6747.3|126
1614933110000|2021-03-05 08:31:50|6752.4|6749.6|6753.2|6750.4|6753.9|6751.1|6752.1|6749.3|292
1614933120000|2021-03-05 08:32:00|6753.4|6750.6|6756.1|6753.3|6757.6|6754.8|6753.4|6750.6|142
1614933130000|2021-03-05 08:32:10|6756.4|6753.6|6758.9|6756.1|6758.9|6756.1|6756.1|6753.3|118
1614933140000|2021-03-05 08:32:20|6758.6|6755.8|6757.6|6754.8|6759.1|6756.3|6757.1|6754.3|53
1614933150000|2021-03-05 08:32:30|6757.4|6754.6|6756.9|6754.1|6757.9|6755.1|6755.9|6753.1|33
1614933160000|2021-03-05 08:32:40|6756.1|6753.3|6753.2|6750.4|6756.1|6753.3|6753.2|6750.4|34
1614933170000|2021-03-05 08:32:50|6753.1|6750.3|6754.1|6751.3|6754.6|6751.8|6753.1|6750.3|31
1614933180000|2021-03-05 08:33:00|6752.9|6750.1|6757.4|6754.6|6757.4|6754.6|6752.9|6750.1|106
1614933190000|2021-03-05 08:33:10|6757.8|6755|6756.1|6753.3|6757.9|6755.1|6756.1|6753.3|8
1614933200000|2021-03-05 08:33:20|6755.2|6752.4|6753.1|6750.3|6755.2|6752.4|6753.1|6750.3|14
1614933210000|2021-03-05 08:33:30|6752.9|6750.1|6752.4|6749.6|6752.9|6750.1|6750.1|6747.3|22
1614933220000|2021-03-05 08:33:40|6752.1|6749.3|6751.6|6748.8|6753.1|6750.3|6751.6|6748.8|3
1614933230000|2021-03-05 08:33:50|6751.9|6749.1|6751.2|6748.4|6751.9|6749.1|6751.1|6748.3|4
1614933240000|2021-03-05 08:34:00|6751.1|6748.3|6750.2|6747.4|6752.9|6750.1|6750.2|6747.4|131
1614933250000|2021-03-05 08:34:10|6752.1|6749.3|6750.1|6747.3|6752.1|6749.3|6750.1|6747.3|71
1614933260000|2021-03-05 08:34:20|6750.9|6748.1|6751.3|6748.5|6751.3|6748.5|6750.6|6747.8|27
1614933270000|2021-03-05 08:34:30|6751.6|6748.8|6750.9|6748.1|6751.6|6748.8|6750.6|6747.8|1
1614933280000|2021-03-05 08:34:40|6750.6|6747.8|6750.9|6748.1|6750.9|6748.1|6750.1|6747.3|26
1614933290000|2021-03-05 08:34:50|6750.6|6747.8|6751.9|6749.1|6751.9|6749.1|6750.4|6747.6|27
1614933300000|2021-03-05 08:35:00|6751.1|6748.3|6749.9|6747.1|6752.9|6750.1|6749.9|6747.1|228
1614933310000|2021-03-05 08:35:10|6750.7|6747.9|6751.3|6748.5|6751.7|6748.9|6750.7|6747.9|110
1614933320000|2021-03-05 08:35:20|6750.8|6748|6750.8|6748|6750.8|6748|6750.8|6748|2
1614933330000|2021-03-05 08:35:30|6750.7|6747.9|6751.3|6748.5|6751.3|6748.5|6749.3|6746.5|117
1614933340000|2021-03-05 08:35:40|6750.9|6748.1|6751.7|6748.9|6751.7|6748.9|6750.8|6748|8
1614933350000|2021-03-05 08:35:50|6751.8|6749|6752.7|6749.9|6752.8|6750|6751.2|6748.4|103
1614933360000|2021-03-05 08:36:00|6752.8|6750|6752.7|6749.9|6753.8|6751|6751.8|6749|30
1614933370000|2021-03-05 08:36:10|6752.8|6750|6752.2|6749.4|6752.8|6750|6751.8|6749|14
1614933380000|2021-03-05 08:36:20|6752.6|6749.8|6752.7|6749.9|6753.7|6750.9|6751.8|6749|13
1614933390000|2021-03-05 08:36:30|6752.8|6750|6754.2|6751.4|6754.7|6751.9|6752.8|6750|69
1614933400000|2021-03-05 08:36:40|6753.8|6751|6756.7|6753.9|6756.7|6753.9|6753.8|6751|17
1614933410000|2021-03-05 08:36:50|6756.3|6753.5|6757.7|6754.9|6757.7|6754.9|6756.3|6753.5|9
1614933420000|2021-03-05 08:37:00|6757.6|6754.8|6758.8|6756|6759.2|6756.4|6756.7|6753.9|27
1614933430000|2021-03-05 08:37:10|6758.7|6755.9|6757.9|6755.1|6759.2|6756.4|6757.9|6755.1|46
1614933440000|2021-03-05 08:37:20|6757.7|6754.9|6758.1|6755.3|6758.8|6756|6756.9|6754.1|71
1614933450000|2021-03-05 08:37:30|6757.8|6755|6758.2|6755.4|6758.7|6755.9|6757.4|6754.6|38
1614933460000|2021-03-05 08:37:40|6757.8|6755|6760.3|6757.5|6760.3|6757.5|6757.8|6755|10
1614933470000|2021-03-05 08:37:50|6760.7|6757.9|6757.7|6754.9|6760.7|6757.9|6757.7|6754.9|19
1614933480000|2021-03-05 08:38:00|6757.3|6754.5|6756.7|6753.9|6757.6|6754.8|6755.9|6753.1|17
1614933490000|2021-03-05 08:38:10|6755.8|6753|6755.8|6753|6757.6|6754.8|6755.8|6753|54
1614933500000|2021-03-05 08:38:20|6756.2|6753.4|6756.7|6753.9|6756.7|6753.9|6756.2|6753.4|1
1614933510000|2021-03-05 08:38:30|6756.3|6753.5|6755.2|6752.4|6756.3|6753.5|6754.7|6751.9|31
1614933520000|2021-03-05 08:38:40|6754.8|6752|6754.7|6751.9|6755.2|6752.4|6754.7|6751.9|0
1614933530000|2021-03-05 08:38:50|6754.8|6752|6754.8|6752|6754.8|6752|6753.9|6751.1|4
1614933540000|2021-03-05 08:39:00|6755.2|6752.4|6759.7|6756.9|6759.7|6756.9|6755.2|6752.4|45
1614933550000|2021-03-05 08:39:10|6760.2|6757.4|6760.7|6757.9|6760.7|6757.9|6758.3|6755.5|67
1614933560000|2021-03-05 08:39:20|6761.2|6758.4|6761.8|6759|6761.8|6759|6761.2|6758.4|1
1614933570000|2021-03-05 08:39:30|6761.7|6758.9|6761.8|6759|6761.8|6759|6760.7|6757.9|7
1614933580000|2021-03-05 08:39:40|6761.7|6758.9|6760.8|6758|6761.8|6759|6759.7|6756.9|37
1614933590000|2021-03-05 08:39:50|6761.2|6758.4|6760.8|6758|6761.7|6758.9|6760.7|6757.9|6
1614933600000|2021-03-05 08:40:00|6761.6|6758.8|6760.8|6758|6763.4|6760.6|6760.8|6758|22
1614933610000|2021-03-05 08:40:10|6761.6|6758.8|6760.7|6757.9|6761.7|6758.9|6760.7|6757.9|64
1614933620000|2021-03-05 08:40:20|6760.9|6758.1|6761.7|6758.9|6761.7|6758.9|6760.9|6758.1|13
1614933630000|2021-03-05 08:40:30|6762.2|6759.4|6760.7|6757.9|6762.7|6759.9|6760.7|6757.9|13
1614933640000|2021-03-05 08:40:40|6761.2|6758.4|6762.7|6759.9|6762.7|6759.9|6761.2|6758.4|15
1614933650000|2021-03-05 08:40:50|6762.3|6759.5|6763.2|6760.4|6763.7|6760.9|6761.2|6758.4|6
1614933660000|2021-03-05 08:41:00|6763.7|6760.9|6762.7|6759.9|6763.7|6760.9|6761.7|6758.9|23
1614933670000|2021-03-05 08:41:10|6763.7|6760.9|6763.7|6760.9|6763.7|6760.9|6763.7|6760.9|80
1614933680000|2021-03-05 08:41:20|6764.3|6761.5|6766.7|6763.9|6766.7|6763.9|6763.8|6761|103
1614933690000|2021-03-05 08:41:30|6766.8|6764|6766.8|6764|6766.8|6764|6766.8|6764|12
1614933700000|2021-03-05 08:41:40|6766.7|6763.9|6768.7|6765.9|6768.8|6766|6766.7|6763.9|48
1614933710000|2021-03-05 08:41:50|6768.2|6765.4|6768.8|6766|6768.8|6766|6768.2|6765.4|37
1614933720000|2021-03-05 08:42:00|6769.2|6766.4|6771.7|6768.9|6771.7|6768.9|6769.2|6766.4|55
1614933730000|2021-03-05 08:42:10|6772.8|6770|6775.7|6772.9|6777.2|6774.4|6772.7|6769.9|181
1614933740000|2021-03-05 08:42:20|6775.8|6773|6773.3|6770.5|6775.8|6773|6773.3|6770.5|97
1614933750000|2021-03-05 08:42:30|6772.9|6770.1|6770.2|6767.4|6772.9|6770.1|6768.8|6766|312
1614933760000|2021-03-05 08:42:40|6769.2|6766.4|6772.7|6769.9|6772.7|6769.9|6769.2|6766.4|95
1614933770000|2021-03-05 08:42:50|6772.3|6769.5|6771.8|6769|6772.8|6770|6771.8|6769|2
1614933780000|2021-03-05 08:43:00|6771.7|6768.9|6764.7|6761.9|6771.7|6768.9|6764.7|6761.9|148
1614933790000|2021-03-05 08:43:10|6765.3|6762.5|6765.6|6762.8|6765.7|6762.9|6763.7|6760.9|227
1614933800000|2021-03-05 08:43:20|6766.2|6763.4|6765.3|6762.5|6766.2|6763.4|6764.2|6761.4|5
1614933810000|2021-03-05 08:43:30|6765.2|6762.4|6768.2|6765.4|6768.7|6765.9|6764.7|6761.9|16
1614933820000|2021-03-05 08:43:40|6767.8|6765|6769.7|6766.9|6770.7|6767.9|6767.8|6765|5
1614933830000|2021-03-05 08:43:50|6768.9|6766.1|6768.8|6766|6768.9|6766.1|6767.8|6765|17
1614933840000|2021-03-05 08:44:00|6770.7|6767.9|6766.7|6763.9|6770.7|6767.9|6766.7|6763.9|538
1614933850000|2021-03-05 08:44:10|6767.1|6764.3|6767.8|6765|6768.2|6765.4|6766.7|6763.9|22
1614933860000|2021-03-05 08:44:20|6768.2|6765.4|6770.3|6767.5|6770.3|6767.5|6767.8|6765|6
1614933870000|2021-03-05 08:44:30|6770.7|6767.9|6769.8|6767|6771.2|6768.4|6769.3|6766.5|5
1614933880000|2021-03-05 08:44:40|6769.3|6766.5|6770.8|6768|6771.2|6768.4|6769.2|6766.4|31
1614933890000|2021-03-05 08:44:50|6770.7|6767.9|6771.2|6768.4|6773.7|6770.9|6770.7|6767.9|192
1614933900000|2021-03-05 08:45:00|6771.7|6768.9|6774.7|6771.9|6774.7|6771.9|6771.7|6768.9|82
1614933910000|2021-03-05 08:45:10|6773.7|6770.9|6771.6|6768.8|6773.7|6770.9|6770.7|6767.9|11
1614933920000|2021-03-05 08:45:20|6771.3|6768.5|6768.2|6765.4|6771.7|6768.9|6767.8|6765|171
1614933930000|2021-03-05 08:45:30|6768.5|6765.7|6769.7|6766.9|6769.7|6766.9|6768.5|6765.7|4
1614933940000|2021-03-05 08:45:40|6769.2|6766.4|6767.9|6765.1|6769.7|6766.9|6767.9|6765.1|5
1614933950000|2021-03-05 08:45:50|6767.8|6765|6768.7|6765.9|6769.2|6766.4|6767.8|6765|3
1614933960000|2021-03-05 08:46:00|6768.8|6766|6766.8|6764|6768.8|6766|6765.9|6763.1|19
1614933970000|2021-03-05 08:46:10|6766.4|6763.6|6764.9|6762.1|6766.7|6763.9|6764.9|6762.1|2
1614933980000|2021-03-05 08:46:20|6765.7|6762.9|6765.3|6762.5|6766.2|6763.4|6765.3|6762.5|9
1614933990000|2021-03-05 08:46:30|6764.7|6761.9|6764.7|6761.9|6764.8|6762|6763.9|6761.1|11
1614934000000|2021-03-05 08:46:40|6764.8|6762|6765.2|6762.4|6765.3|6762.5|6764.8|6762|6
1614934010000|2021-03-05 08:46:50|6765.7|6762.9|6767.8|6765|6768.7|6765.9|6765.7|6762.9|41
1614934020000|2021-03-05 08:47:00|6768.3|6765.5|6766.8|6764|6768.3|6765.5|6765.9|6763.1|23
1614934030000|2021-03-05 08:47:10|6766.3|6763.5|6768.7|6765.9|6769.2|6766.4|6766.3|6763.5|11
1614934040000|2021-03-05 08:47:20|6770.4|6767.6|6773.7|6770.9|6773.7|6770.9|6769.8|6767|575
1614934050000|2021-03-05 08:47:30|6774.2|6771.4|6772.3|6769.5|6774.2|6771.4|6771.3|6768.5|64
1614934060000|2021-03-05 08:47:40|6772.7|6769.9|6773.9|6771.1|6774.3|6771.5|6772.7|6769.9|7
1614934070000|2021-03-05 08:47:50|6773.8|6771|6773.8|6771|6773.8|6771|6773.7|6770.9|27
1614934080000|2021-03-05 08:48:00|6774.3|6771.5|6772.7|6769.9|6774.8|6772|6772.3|6769.5|33
1614934090000|2021-03-05 08:48:10|6772.3|6769.5|6772.2|6769.4|6772.8|6770|6771.8|6769|16
1614934100000|2021-03-05 08:48:20|6771.9|6769.1|6772.2|6769.4|6772.3|6769.5|6770.8|6768|21
1614934110000|2021-03-05 08:48:30|6771.8|6769|6771.3|6768.5|6771.8|6769|6771.3|6768.5|0
1614934120000|2021-03-05 08:48:40|6771.8|6769|6770.7|6767.9|6771.8|6769|6770.7|6767.9|8
1614934130000|2021-03-05 08:48:50|6771.7|6768.9|6773.3|6770.5|6773.7|6770.9|6771.2|6768.4|39
1614934140000|2021-03-05 08:49:00|6773.7|6770.9|6773.5|6770.7|6773.8|6771|6772.7|6769.9|28
1614934150000|2021-03-05 08:49:10|6773.3|6770.5|6771.7|6768.9|6773.3|6770.5|6771.3|6768.5|5
1614934160000|2021-03-05 08:49:20|6772.5|6769.7|6773.3|6770.5|6773.7|6770.9|6772.3|6769.5|43
1614934170000|2021-03-05 08:49:30|6773.2|6770.4|6773.8|6771|6774.3|6771.5|6772.8|6770|17
1614934180000|2021-03-05 08:49:40|6773.7|6770.9|6773.7|6770.9|6773.7|6770.9|6773.7|6770.9|4
1614934190000|2021-03-05 08:49:50|6772.7|6769.9|6773.2|6770.4|6773.7|6770.9|6772.7|6769.9|36
1614934200000|2021-03-05 08:50:00|6773.7|6770.9|6772.8|6770|6773.7|6770.9|6772.8|6770|3
1614934210000|2021-03-05 08:50:10|6772.7|6769.9|6772.8|6770|6773.2|6770.4|6772.7|6769.9|10
1614934220000|2021-03-05 08:50:20|6772.9|6770.1|6767.8|6765|6772.9|6770.1|6767.1|6764.3|500
1614934230000|2021-03-05 08:50:30|6767.9|6765.1|6767.9|6765.1|6767.9|6765.1|6767.4|6764.6|5
1614934240000|2021-03-05 08:50:40|6767.6|6764.8|6766.1|6763.3|6767.6|6764.8|6766.1|6763.3|8
1614934250000|2021-03-05 08:50:50|6766.9|6764.1|6767.6|6764.8|6767.9|6765.1|6766.9|6764.1|41
1614934260000|2021-03-05 08:51:00|6767.9|6765.1|6768.6|6765.8|6768.9|6766.1|6767.4|6764.6|36
1614934270000|2021-03-05 08:51:10|6768.9|6766.1|6767.1|6764.3|6768.9|6766.1|6767.1|6764.3|11
1614934280000|2021-03-05 08:51:20|6767.8|6765|6768.1|6765.3|6768.9|6766.1|6767.6|6764.8|22
1614934290000|2021-03-05 08:51:30|6767.9|6765.1|6770.5|6767.7|6771|6768.2|6767.9|6765.1|59
1614934300000|2021-03-05 08:51:40|6770|6767.2|6772|6769.2|6772.4|6769.6|6769|6766.2|28
1614934310000|2021-03-05 08:51:50|6772.4|6769.6|6772.8|6770|6773|6770.2|6771|6768.2|47
1614934320000|2021-03-05 08:52:00|6773|6770.2|6770.9|6768.1|6773|6770.2|6770.9|6768.1|59
1614934330000|2021-03-05 08:52:10|6771.4|6768.6|6770.9|6768.1|6773|6770.2|6770.9|6768.1|5
1614934340000|2021-03-05 08:52:20|6771|6768.2|6770.9|6768.1|6771|6768.2|6770|6767.2|8
1614934350000|2021-03-05 08:52:30|6771|6768.2|6769|6766.2|6771|6768.2|6769|6766.2|17
1614934360000|2021-03-05 08:52:40|6769.4|6766.6|6769.8|6767|6769.9|6767.1|6769.4|6766.6|3
1614934370000|2021-03-05 08:52:50|6770|6767.2|6769.9|6767.1|6770.4|6767.6|6769.4|6766.6|3
1614934380000|2021-03-05 08:53:00|6770|6767.2|6770.4|6767.6|6770.9|6768.1|6770|6767.2|34
1614934390000|2021-03-05 08:53:10|6770|6767.2|6769|6766.2|6770.4|6767.6|6768.9|6766.1|6
1614934400000|2021-03-05 08:53:20|6768.9|6766.1|6767.5|6764.7|6768.9|6766.1|6767.5|6764.7|4
1614934410000|2021-03-05 08:53:30|6767.4|6764.6|6767.9|6765.1|6768|6765.2|6767|6764.2|5
1614934420000|2021-03-05 08:53:40|6767.5|6764.7|6767.4|6764.6|6767.5|6764.7|6767|6764.2|1
1614934430000|2021-03-05 08:53:50|6767.8|6765|6769|6766.2|6769.4|6766.6|6767.5|6764.7|4
1614934440000|2021-03-05 08:54:00|6769.4|6766.6|6767.5|6764.7|6769.4|6766.6|6767.5|6764.7|5
1614934450000|2021-03-05 08:54:10|6767|6764.2|6765|6762.2|6767.4|6764.6|6765|6762.2|11
1614934460000|2021-03-05 08:54:20|6766|6763.2|6768.9|6766.1|6768.9|6766.1|6766|6763.2|10
1614934470000|2021-03-05 08:54:30|6768.5|6765.7|6767.5|6764.7|6768.5|6765.7|6767.5|6764.7|2
1614934480000|2021-03-05 08:54:40|6767|6764.2|6767|6764.2|6767.5|6764.7|6767|6764.2|10
1614934490000|2021-03-05 08:54:50|6766.9|6764.1|6767.9|6765.1|6767.9|6765.1|6766|6763.2|10
1614934500000|2021-03-05 08:55:00|6767.5|6764.7|6769.9|6767.1|6769.9|6767.1|6766.9|6764.1|14
1614934510000|2021-03-05 08:55:10|6770|6767.2|6767.9|6765.1|6770.4|6767.6|6767.5|6764.7|6
1614934520000|2021-03-05 08:55:20|6767.5|6764.7|6768.4|6765.6|6768.4|6765.6|6767.5|6764.7|8
1614934530000|2021-03-05 08:55:30|6768|6765.2|6769.4|6766.6|6769.4|6766.6|6767.9|6765.1|10
1614934540000|2021-03-05 08:55:40|6769.9|6767.1|6769.5|6766.7|6770.4|6767.6|6769.5|6766.7|1
1614934550000|2021-03-05 08:55:50|6769.9|6767.1|6769|6766.2|6770|6767.2|6769|6766.2|2
1614934560000|2021-03-05 08:56:00|6768.9|6766.1|6773|6770.2|6773|6770.2|6768.9|6766.1|29
1614934570000|2021-03-05 08:56:10|6772.5|6769.7|6772.9|6770.1|6772.9|6770.1|6771.9|6769.1|2
1614934580000|2021-03-05 08:56:20|6773|6770.2|6772.5|6769.7|6773.9|6771.1|6772.5|6769.7|3
1614934590000|2021-03-05 08:56:30|6772.9|6770.1|6773.5|6770.7|6773.9|6771.1|6771.9|6769.1|59
1614934600000|2021-03-05 08:56:40|6773|6770.2|6773.9|6771.1|6773.9|6771.1|6773|6770.2|1
1614934610000|2021-03-05 08:56:50|6774|6771.2|6774|6771.2|6775|6772.2|6774|6771.2|9
1614934620000|2021-03-05 08:57:00|6774.4|6771.6|6774.9|6772.1|6775.4|6772.6|6774.4|6771.6|27
1614934630000|2021-03-05 08:57:10|6774.2|6771.4|6775.9|6773.1|6775.9|6773.1|6774|6771.2|34
1614934640000|2021-03-05 08:57:20|||||||||6
1614934650000|2021-03-05 08:57:30|6776|6773.2|6776|6773.2|6776.9|6774.1|6776|6773.2|53
1614934660000|2021-03-05 08:57:40|6775.9|6773.1|6775.9|6773.1|6775.9|6773.1|6775.9|6773.1|5
1614934670000|2021-03-05 08:57:50|6776.2|6773.4|6776.9|6774.1|6776.9|6774.1|6776.2|6773.4|10
1614934680000|2021-03-05 08:58:00|6776.8|6774|6777|6774.2|6777|6774.2|6776.8|6774|23
1614934690000|2021-03-05 08:58:10|6777.4|6774.6|6776|6773.2|6777.4|6774.6|6776|6773.2|8
1614934700000|2021-03-05 08:58:20|6775.9|6773.1|6776|6773.2|6776|6773.2|6775.9|6773.1|4
1614934710000|2021-03-05 08:58:30|6775.9|6773.1|6775.9|6773.1|6775.9|6773.1|6775.4|6772.6|36
1614934720000|2021-03-05 08:58:40|6775.4|6772.6|6775|6772.2|6775.4|6772.6|6774.9|6772.1|2
1614934730000|2021-03-05 08:58:50|6774.2|6771.4|6774.2|6771.4|6774.9|6772.1|6774|6771.2|24
1614934740000|2021-03-05 08:59:00|6774|6771.2|6774.4|6771.6|6775|6772.2|6774|6771.2|27
1614934750000|2021-03-05 08:59:10|6774.9|6772.1|6775|6772.2|6775.9|6773.1|6774.9|6772.1|34
1614934760000|2021-03-05 08:59:20|6774.5|6771.7|6774.8|6772|6774.9|6772.1|6774|6771.2|13
1614934770000|2021-03-05 08:59:30|6774.9|6772.1|6773.3|6770.5|6776|6773.2|6772.9|6770.1|15
1614934780000|2021-03-05 08:59:40|6773|6770.2|6773|6770.2|6774|6771.2|6773|6770.2|1
1614934790000|2021-03-05 08:59:50|6772.9|6770.1|6772.8|6770|6772.9|6770.1|6771.5|6768.7|24
1614934800000|2021-03-05 09:00:00|6772.9|6770.1|6773.4|6770.6|6773.9|6771.1|6772.9|6770.1|84
1614934810000|2021-03-05 09:00:10|6773.9|6771.1|6773.9|6771.1|6775.9|6773.1|6773.9|6771.1|16
1614934820000|2021-03-05 09:00:20|6772.9|6770.1|6769|6766.2|6772.9|6770.1|6769|6766.2|63
1614934830000|2021-03-05 09:00:30|6768.9|6766.1|6768.5|6765.7|6768.9|6766.1|6767.7|6764.9|30
1614934840000|2021-03-05 09:00:40|6768.9|6766.1|6766.2|6763.4|6768.9|6766.1|6766.2|6763.4|9
1614934850000|2021-03-05 09:00:50|6766.5|6763.7|6768.5|6765.7|6768.5|6765.7|6766.5|6763.7|10
1614934860000|2021-03-05 09:01:00|6768.9|6766.1|6768.9|6766.1|6770|6767.2|6768|6765.2|5
1614934870000|2021-03-05 09:01:10|6769|6766.2|6771.5|6768.7|6771.5|6768.7|6769|6766.2|8
1614934880000|2021-03-05 09:01:20|6771|6768.2|6769.5|6766.7|6771|6768.2|6768.7|6765.9|3
1614934890000|2021-03-05 09:01:30|6770|6767.2|6770|6767.2|6770|6767.2|6769|6766.2|44
1614934900000|2021-03-05 09:01:40|6769.5|6766.7|6773.4|6770.6|6773.9|6771.1|6769.2|6766.4|13
1614934910000|2021-03-05 09:01:50|6774|6771.2|6773|6770.2|6774.9|6772.1|6773|6770.2|1
1614934920000|2021-03-05 09:02:00|6772.9|6770.1|6772|6769.2|6773|6770.2|6772|6769.2|6
1614934930000|2021-03-05 09:02:10|6771|6768.2|6771|6768.2|6771.4|6768.6|6770.5|6767.7|3
1614934940000|2021-03-05 09:02:20|6770.5|6767.7|6769.9|6767.1|6770.5|6767.7|6769.9|6767.1|2
1614934950000|2021-03-05 09:02:30|6771|6768.2|6770.5|6767.7|6772|6769.2|6770.5|6767.7|3
1614934960000|2021-03-05 09:02:40|6770|6767.2|6771|6768.2|6771.5|6768.7|6769.4|6766.6|5
1614934970000|2021-03-05 09:02:50|6770.9|6768.1|6769.9|6767.1|6770.9|6768.1|6769.5|6766.7|5
1614934980000|2021-03-05 09:03:00|6770|6767.2|6772.4|6769.6|6773.5|6770.7|6770|6767.2|21
1614934990000|2021-03-05 09:03:10|6772|6769.2|6771|6768.2|6772|6769.2|6771|6768.2|4
1614935000000|2021-03-05 09:03:20|6771.9|6769.1|6775|6772.2|6775.4|6772.6|6771.9|6769.1|12
1614935010000|2021-03-05 09:03:30|6774.2|6771.4|6774.9|6772.1|6774.9|6772.1|6774.2|6771.4|7
1614935020000|2021-03-05 09:03:40|6774|6771.2|6774|6771.2|6774.4|6771.6|6774|6771.2|7
1614935030000|2021-03-05 09:03:50|6773.9|6771.1|6775.4|6772.6|6776|6773.2|6773.4|6770.6|58
1614935040000|2021-03-05 09:04:00|6775.9|6773.1|6776.8|6774|6776.8|6774|6775.9|6773.1|6
1614935050000|2021-03-05 09:04:10|6776.9|6774.1|6781.8|6779|6782.3|6779.4|6776.5|6773.7|404
1614935060000|2021-03-05 09:04:20|6781.4|6778.6|6783.9|6781.1|6783.9|6781.1|6780.8|6778|21
1614935070000|2021-03-05 09:04:30|6783.7|6780.9|6783.8|6781|6783.8|6781|6781.9|6779.1|52
1614935080000|2021-03-05 09:04:40|6783.9|6781.1|6782.4|6779.6|6783.9|6781.1|6781.8|6779|51
1614935090000|2021-03-05 09:04:50|6781.9|6779.1|6783.8|6781|6783.8|6781|6781.8|6779|24
1614935100000|2021-03-05 09:05:00|6783.9|6781.1|6783|6780.2|6783.9|6781.1|6783|6780.2|56
1614935110000|2021-03-05 09:05:10|6782.9|6780.1|6781.8|6779|6782.9|6780.1|6781.8|6779|12
1614935120000|2021-03-05 09:05:20|6782|6779.2|6783.8|6781|6784.7|6781.9|6782|6779.2|105
1614935130000|2021-03-05 09:05:30|6784.2|6781.4|6784.2|6781.4|6785.8|6783|6783.8|6781|462
1614935140000|2021-03-05 09:05:40|6784.7|6781.9|6784.8|6782|6785.8|6783|6784.7|6781.9|42
1614935150000|2021-03-05 09:05:50|6785.3|6782.5|6786.8|6784|6787.7|6784.9|6785.3|6782.5|100
1614935160000|2021-03-05 09:06:00|6785.9|6783.1|6786.4|6783.6|6786.8|6784|6785.8|6783|68
1614935170000|2021-03-05 09:06:10|6786.8|6784|6784.9|6782.1|6786.9|6784.1|6784.4|6781.6|50
1614935180000|2021-03-05 09:06:20|6784.4|6781.6|6785.9|6783.1|6785.9|6783.1|6784.4|6781.6|22
1614935190000|2021-03-05 09:06:30|6785.8|6783|6784.9|6782.1|6785.8|6783|6784.9|6782.1|22
1614935200000|2021-03-05 09:06:40|6785.8|6783|6785.8|6783|6785.8|6783|6785.8|6783|6
1614935210000|2021-03-05 09:06:50|6784.9|6782.1|6785.8|6783|6785.8|6783|6784.9|6782.1|23
1614935220000|2021-03-05 09:07:00|6785.9|6783.1|6786.4|6783.6|6786.8|6784|6785.9|6783.1|41
1614935230000|2021-03-05 09:07:10|6786.8|6784|6785.9|6783.1|6786.8|6784|6785.9|6783.1|1
1614935240000|2021-03-05 09:07:20|6786.3|6783.5|6785.9|6783.1|6786.4|6783.6|6785.9|6783.1|0
1614935250000|2021-03-05 09:07:30|6785.8|6783|6784.9|6782.1|6785.8|6783|6784.9|6782.1|7
1614935260000|2021-03-05 09:07:40|6785.3|6782.5|6785.8|6783|6785.8|6783|6784.9|6782.1|33
1614935270000|2021-03-05 09:07:50|6785.9|6783.1|6783.9|6781.1|6785.9|6783.1|6783.9|6781.1|16
1614935280000|2021-03-05 09:08:00|6783.8|6781|6783|6780.2|6783.8|6781|6782.9|6780.1|17
1614935290000|2021-03-05 09:08:10|6782.9|6780.1|6784.4|6781.6|6784.8|6782|6781.9|6779.1|54
1614935300000|2021-03-05 09:08:20|6784|6781.2|6785.3|6782.5|6785.4|6782.6|6782.9|6780.1|27
1614935310000|2021-03-05 09:08:30|6785.4|6782.6|6786.8|6784|6786.8|6784|6784.9|6782.1|23
1614935320000|2021-03-05 09:08:40|6786.4|6783.6|6786.8|6784|6786.8|6784|6786.4|6783.6|0
1614935330000|2021-03-05 09:08:50|6787.6|6784.8|6786.8|6784|6787.6|6784.8|6786.6|6783.8|22
1614935340000|2021-03-05 09:09:00|6787.1|6784.3|6787.3|6784.5|6787.6|6784.8|6786.3|6783.5|18
1614935350000|2021-03-05 09:09:10|6787.6|6784.8|6787.1|6784.3|6788.6|6785.8|6786.1|6783.3|35
1614935360000|2021-03-05 09:09:20|6787.6|6784.8|6787.8|6785|6788.6|6785.8|6786.9|6784.1|27
1614935370000|2021-03-05 09:09:30|6787.6|6784.8|6787.9|6785.1|6788.6|6785.8|6787.6|6784.8|65
1614935380000|2021-03-05 09:09:40|6787.8|6785|6788.4|6785.6|6788.4|6785.6|6787.6|6784.8|11
1614935390000|2021-03-05 09:09:50|6788.6|6785.8|6788.9|6786.1|6789.3|6786.5|6788.3|6785.5|33
1614935400000|2021-03-05 09:10:00|6788.8|6786|6790.8|6788|6791.8|6789|6788.8|6786|189
1614935410000|2021-03-05 09:10:10|6790.6|6787.8|6790.8|6788|6791.6|6788.8|6790.6|6787.8|32
1614935420000|2021-03-05 09:10:20|6790.6|6787.8|6790.6|6787.8|6791.6|6788.8|6790.6|6787.8|12
1614935430000|2021-03-05 09:10:30|6789.6|6786.8|6789.6|6786.8|6789.6|6786.8|6789.6|6786.8|27
1614935440000|2021-03-05 09:10:40|6790.6|6787.8|6791|6788.2|6792.5|6789.7|6790.1|6787.3|76
1614935450000|2021-03-05 09:10:50|6790.9|6788.1|6790.1|6787.3|6791.4|6788.6|6789.5|6786.7|40
1614935460000|2021-03-05 09:11:00|6790|6787.2|6790.5|6787.7|6790.5|6787.7|6789.1|6786.3|26
1614935470000|2021-03-05 09:11:10|6790.6|6787.8|6791.6|6788.8|6792.4|6789.6|6790.6|6787.8|13
1614935480000|2021-03-05 09:11:20|6791.1|6788.3|6789.5|6786.7|6791.1|6788.3|6789.1|6786.3|3
1614935490000|2021-03-05 09:11:30|6789.6|6786.8|6791|6788.2|6791|6788.2|6789.6|6786.8|5
1614935500000|2021-03-05 09:11:40|6791.4|6788.6|6791|6788.2|6791.6|6788.8|6791|6788.2|4
1614935510000|2021-03-05 09:11:50|6791.1|6788.3|6788.3|6785.5|6791.1|6788.3|6787.9|6785.1|353
1614935520000|2021-03-05 09:12:00|6788.8|6786|6789.8|6787|6791.1|6788.3|6788.3|6785.5|20
1614935530000|2021-03-05 09:12:10|6789.4|6786.6|6789.6|6786.8|6789.6|6786.8|6788.3|6785.5|6
1614935540000|2021-03-05 09:12:20|6789.4|6786.6|6790.3|6787.5|6790.6|6787.8|6789.4|6786.6|5
1614935550000|2021-03-05 09:12:30|6789.8|6787|6791.3|6788.5|6791.3|6788.5|6789.8|6787|31
1614935560000|2021-03-05 09:12:40|6790.9|6788.1|6790.8|6788|6791.1|6788.3|6790.8|6788|3
1614935570000|2021-03-05 09:12:50|6790.6|6787.8|6790.3|6787.5|6791.6|6788.8|6790.3|6787.5|50
1614935580000|2021-03-05 09:13:00|6789.8|6787|6789.3|6786.5|6789.8|6787|6788.9|6786.1|7
1614935590000|2021-03-05 09:13:10|6789.8|6787|6788.9|6786.1|6790.3|6787.5|6788.9|6786.1|3
1614935600000|2021-03-05 09:13:20|6789.6|6786.8|6789.9|6787.1|6790.8|6788|6789.6|6786.8|33
1614935610000|2021-03-05 09:13:30|6789.8|6787|6789.3|6786.5|6790.8|6788|6788.9|6786.1|207
1614935620000|2021-03-05 09:13:40|6788.9|6786.1|6790.8|6788|6790.8|6788|6788.9|6786.1|3
1614935630000|2021-03-05 09:13:50|6791.6|6788.8|6791.8|6789|6792.1|6789.3|6791.6|6788.8|16
1614935640000|2021-03-05 09:14:00|6791|6788.2|6789.9|6787.1|6791.6|6788.8|6789.9|6787.1|11
1614935650000|2021-03-05 09:14:10|6789.8|6787|6789.8|6787|6790.8|6788|6789.8|6787|31
1614935660000|2021-03-05 09:14:20|6790.3|6787.5|6789.8|6787|6790.3|6787.5|6788.9|6786.1|53
1614935670000|2021-03-05 09:14:30|6789.4|6786.6|6789.3|6786.5|6789.8|6787|6788.8|6786|2
1614935680000|2021-03-05 09:14:40|6789.6|6786.8|6788.8|6786|6789.8|6787|6788.8|6786|5
1614935690000|2021-03-05 09:14:50|6788.6|6785.8|6787.9|6785.1|6790.1|6787.3|6787.9|6785.1|240
1614935700000|2021-03-05 09:15:00|6787.6|6784.8|6783.8|6781|6787.6|6784.8|6783.8|6781|95
1614935710000|2021-03-05 09:15:10|6783.9|6781.1|6784.9|6782.1|6786.3|6783.5|6783.9|6781.1|30
1614935720000|2021-03-05 09:15:20|6785.8|6783|6782.9|6780.1|6785.8|6783|6782.9|6780.1|18
1614935730000|2021-03-05 09:15:30|6782.8|6780|6781.6|6778.8|6782.8|6780|6780.6|6777.8|70
1614935740000|2021-03-05 09:15:40|6782.6|6779.8|6782.8|6780|6783.3|6780.5|6782.1|6779.3|29
1614935750000|2021-03-05 09:15:50|6783.3|6780.5|6781.3|6778.5|6783.3|6780.5|6780.9|6778.1|12
1614935760000|2021-03-05 09:16:00|6780.9|6778.1|6783.3|6780.5|6783.3|6780.5|6780.9|6778.1|2
1614935770000|2021-03-05 09:16:10|6782.9|6780.1|6784.3|6781.5|6784.8|6782|6782.9|6780.1|9
1614935780000|2021-03-05 09:16:20|6784.6|6781.8|6784.8|6782|6785.1|6782.3|6784.6|6781.8|4
1614935790000|2021-03-05 09:16:30|6785.3|6782.5|6785.9|6783.1|6786.8|6784|6784.8|6782|22
1614935810000|2021-03-05 09:16:50|6786.6|6783.8|6785.9|6783.1|6786.8|6784|6785.9|6783.1|209
1614935820000|2021-03-05 09:17:00|6786.8|6784|6785.9|6783.1|6786.8|6784|6785.9|6783.1|21
1614935830000|2021-03-05 09:17:10|6786.3|6783.5|6787.3|6784.5|6787.3|6784.5|6786.3|6783.5|11
1614935840000|2021-03-05 09:17:20|6786.9|6784.1|6786.9|6784.1|6786.9|6784.1|6785.9|6783.1|9
1614935850000|2021-03-05 09:17:30|6787.3|6784.5|6786.9|6784.1|6787.3|6784.5|6786.9|6784.1|47
1614935860000|2021-03-05 09:17:40|6787.3|6784.5|6787|6784.2|6787.4|6784.6|6786.9|6784.1|4
1614935870000|2021-03-05 09:17:50|6786.8|6784|6786.4|6783.6|6786.8|6784|6785.9|6783.1|25
1614935880000|2021-03-05 09:18:00|6786|6783.2|6786.9|6784.1|6786.9|6784.1|6785.9|6783.1|3
1614935890000|2021-03-05 09:18:10|6786.5|6783.7|6786.3|6783.5|6786.5|6783.7|6785.9|6783.1|11
1614935900000|2021-03-05 09:18:20|6785.9|6783.1|6784|6781.2|6785.9|6783.1|6784|6781.2|10
1614935910000|2021-03-05 09:18:30|6783.9|6781.1|6783.8|6781|6784.4|6781.6|6783.8|6781|6
1614935920000|2021-03-05 09:18:40|6783.9|6781.1|6782.9|6780.1|6783.9|6781.1|6782.9|6780.1|3
1614935930000|2021-03-05 09:18:50|6783.4|6780.6|6784.8|6782|6785.4|6782.6|6782.9|6780.1|30
1614935940000|2021-03-05 09:19:00|6784.9|6782.1|6782.9|6780.1|6784.9|6782.1|6782.9|6780.1|7
1614935950000|2021-03-05 09:19:10|6782.8|6780|6781.5|6778.7|6782.8|6780|6780.9|6778.1|23
1614935960000|2021-03-05 09:19:20|6781.6|6778.8|6782.3|6779.5|6782.9|6780.1|6781.6|6778.8|18
1614935970000|2021-03-05 09:19:30|6782.8|6780|6784.3|6781.5|6785.1|6782.3|6782.4|6779.6|406
1614935980000|2021-03-05 09:19:40|6783.9|6781.1|6784.6|6781.8|6784.6|6781.8|6783.9|6781.1|4
1614935990000|2021-03-05 09:19:50|6784.3|6781.5|6783.9|6781.1|6784.3|6781.5|6783.8|6781|1
1614936000000|2021-03-05 09:20:00|6783.8|6781|6781.9|6779.1|6783.8|6781|6781.9|6779.1|11
1614936010000|2021-03-05 09:20:10|6781|6778.2|6779.8|6777|6781|6778.2|6779.8|6777|7
1614936020000|2021-03-05 09:20:20|6779.6|6776.8|6779.8|6777|6779.8|6777|6778.8|6776|6
1614936030000|2021-03-05 09:20:30|6780.3|6777.5|6780.1|6777.3|6780.8|6778|6780.1|6777.3|6
1614936040000|2021-03-05 09:20:40|6780.6|6777.8|6779.8|6777|6780.8|6778|6778.8|6776|13
1614936050000|2021-03-05 09:20:50|6780.8|6778|6781.4|6778.6|6781.8|6779|6780.8|6778|15
1614936060000|2021-03-05 09:21:00|6780.9|6778.1|6778.9|6776.1|6780.9|6778.1|6778.9|6776.1|10
1614936070000|2021-03-05 09:21:10|6778.8|6776|6780.8|6778|6780.8|6778|6778.8|6776|12
1614936080000|2021-03-05 09:21:20|6780.4|6777.6|6782.6|6779.8|6782.6|6779.8|6780.4|6777.6|9
1614936090000|2021-03-05 09:21:30|6782.9|6780.1|6783.8|6781|6784.6|6781.8|6782.8|6780|128
1614936100000|2021-03-05 09:21:40|6783.3|6780.5|6783.9|6781.1|6784.8|6782|6783.3|6780.5|1
1614936110000|2021-03-05 09:21:50|6783.4|6780.6|6783.8|6781|6783.8|6781|6783.4|6780.6|0
1614936120000|2021-03-05 09:22:00|6783.4|6780.6|6784.3|6781.5|6784.3|6781.5|6782.9|6780.1|7
1614936130000|2021-03-05 09:22:10|6784.8|6782|6784.4|6781.6|6784.8|6782|6784.4|6781.6|0
1614936140000|2021-03-05 09:22:20|6784.6|6781.8|6786.3|6783.5|6786.8|6784|6784.6|6781.8|6
1614936150000|2021-03-05 09:22:30|6785.9|6783.1|6786.3|6783.5|6786.3|6783.5|6785.3|6782.5|1
1614936160000|2021-03-05 09:22:40|6786.4|6783.6|6787.3|6784.5|6787.8|6785|6786.4|6783.6|12
1614936170000|2021-03-05 09:22:50|6786.8|6784|6786.3|6783.5|6786.8|6784|6786.3|6783.5|0
1614936180000|2021-03-05 09:23:00|6785.9|6783.1|6785.9|6783.1|6785.9|6783.1|6785.9|6783.1|9
1614936190000|2021-03-05 09:23:10|6785.3|6782.5|6786.3|6783.5|6786.3|6783.5|6784.3|6781.5|5
1614936200000|2021-03-05 09:23:20|6786.8|6784|6787.3|6784.5|6787.3|6784.5|6786.4|6783.6|7
1614936210000|2021-03-05 09:23:30|6786.9|6784.1|6787.9|6785.1|6787.9|6785.1|6786.8|6784|14
1614936220000|2021-03-05 09:23:40|6787.8|6785|6787.9|6785.1|6788.8|6786|6787.8|6785|3
1614936230000|2021-03-05 09:23:50|6788.8|6786|6788|6785.2|6788.8|6786|6787.8|6785|39
1614936240000|2021-03-05 09:24:00|6787.8|6785|6787.8|6785|6788.8|6786|6787.8|6785|9
1614936250000|2021-03-05 09:24:10|6787.9|6785.1|6788.6|6785.8|6788.6|6785.8|6787.8|6785|31
1614936260000|2021-03-05 09:24:20|6787.9|6785.1|6787.8|6785|6787.9|6785.1|6787.4|6784.6|8
1614936270000|2021-03-05 09:24:30|6788.3|6785.5|6787.6|6784.8|6788.3|6785.5|6787.6|6784.8|41
1614936280000|2021-03-05 09:24:40|6787.8|6785|6788.6|6785.8|6788.6|6785.8|6787.8|6785|2
1614936290000|2021-03-05 09:24:50|6787.8|6785|6788.3|6785.5|6788.6|6785.8|6787.4|6784.6|14
1614936300000|2021-03-05 09:25:00|6788.8|6786|6787.8|6785|6788.8|6786|6787.8|6785|10
1614936310000|2021-03-05 09:25:10|6787.6|6784.8|6785.1|6782.3|6787.6|6784.8|6785.1|6782.3|17
1614936320000|2021-03-05 09:25:20|6785.6|6782.8|6784.1|6781.3|6785.6|6782.8|6784.1|6781.3|5
1614936330000|2021-03-05 09:25:30|6783.6|6780.8|6784.6|6781.8|6784.6|6781.8|6783.6|6780.8|8
1614936340000|2021-03-05 09:25:40|||||||||2
1614936350000|2021-03-05 09:25:50|6783.8|6781|6784.6|6781.8|6784.6|6781.8|6783.6|6780.8|7
1614936360000|2021-03-05 09:26:00|6784.5|6781.7|6787.8|6785|6788.6|6785.8|6783.8|6781|119
1614936370000|2021-03-05 09:26:10|6788.1|6785.3|6787.6|6784.8|6788.6|6785.8|6787.6|6784.8|5
1614936380000|2021-03-05 09:26:20|6787.3|6784.5|6788.6|6785.8|6788.6|6785.8|6786.8|6784|6
1614936390000|2021-03-05 09:26:30|6787.8|6785|6787.8|6785|6787.8|6785|6787.8|6785|4
1614936400000|2021-03-05 09:26:40|6788.1|6785.3|6787.8|6785|6788.1|6785.3|6787.8|6785|1
1614936410000|2021-03-05 09:26:50|6788.6|6785.8|6792.6|6789.8|6792.6|6789.8|6788.6|6785.8|186
1614936420000|2021-03-05 09:27:00|6793.4|6790.6|6792.8|6790|6793.4|6790.6|6792.8|6790|55
1614936430000|2021-03-05 09:27:10|6792.6|6789.8|6795.5|6792.7|6795.6|6792.8|6792.6|6789.8|234
1614936440000|2021-03-05 09:27:20|6795.1|6792.3|6792.6|6789.8|6795.1|6792.3|6792.6|6789.8|92
1614936450000|2021-03-05 09:27:30|6791.9|6789.1|6793|6790.2|6793|6790.2|6790.8|6788|13
1614936460000|2021-03-05 09:27:40|6793.6|6790.8|6793.6|6790.8|6794.1|6791.3|6793.6|6790.8|2
1614936470000|2021-03-05 09:27:50|6792.8|6790|6793.1|6790.3|6793.1|6790.3|6792.1|6789.3|8
1614936480000|2021-03-05 09:28:00|6793.5|6790.7|6792.6|6789.8|6793.5|6790.7|6792.6|6789.8|4
1614936490000|2021-03-05 09:28:10|6792.5|6789.7|6790.6|6787.8|6792.5|6789.7|6790.5|6787.7|13
1614936500000|2021-03-05 09:28:20|6790.9|6788.1|6792.5|6789.7|6792.5|6789.7|6790.9|6788.1|40
1614936510000|2021-03-05 09:28:30|6792.6|6789.8|6794.4|6791.6|6794.4|6791.6|6792.6|6789.8|22
1614936520000|2021-03-05 09:28:40|6794.5|6791.7|6794|6791.2|6794.5|6791.7|6793.5|6790.7|35
1614936530000|2021-03-05 09:28:50|6793.6|6790.8|6793|6790.2|6793.6|6790.8|6792.5|6789.7|9
1614936540000|2021-03-05 09:29:00|6793.5|6790.7|6792.6|6789.8|6793.5|6790.7|6792.6|6789.8|5
1614936550000|2021-03-05 09:29:10|6792.5|6789.7|6791.6|6788.8|6792.5|6789.7|6791.6|6788.8|12
1614936560000|2021-03-05 09:29:20|6792.6|6789.8|6792.6|6789.8|6793.5|6790.7|6792.6|6789.8|5
1614936570000|2021-03-05 09:29:30|6792.5|6789.7|6793.4|6790.6|6793.4|6790.6|6792.1|6789.3|7
1614936580000|2021-03-05 09:29:40|6793.5|6790.7|6797.6|6794.8|6797.6|6794.8|6793.5|6790.7|267
1614936590000|2021-03-05 09:29:50|6798|6795.2|6799|6796.2|6799.4|6796.6|6797.6|6794.8|59
1614936600000|2021-03-05 09:30:00|6799.4|6796.6|6795.6|6792.8|6799.4|6796.6|6794.6|6791.8|77
1614936610000|2021-03-05 09:30:10|6795.7|6792.9|6797.7|6794.9|6797.7|6794.9|6794.7|6791.9|72
1614936620000|2021-03-05 09:30:20|6798.6|6795.8|6796.2|6793.4|6798.6|6795.8|6795.2|6792.4|131
1614936630000|2021-03-05 09:30:30|6796.4|6793.6|6796.2|6793.4|6796.7|6793.9|6795.2|6792.4|39
1614936640000|2021-03-05 09:30:40|6795.9|6793.1|6792|6789.2|6795.9|6793.1|6792|6789.2|17
1614936650000|2021-03-05 09:30:50|6791.7|6788.9|6795.2|6792.4|6795.2|6792.4|6791.7|6788.9|194
1614936660000|2021-03-05 09:31:00|6795.1|6792.3|6791.7|6788.9|6795.1|6792.3|6791.7|6788.9|30
1614936670000|2021-03-05 09:31:10|6791|6788.2|6791.2|6788.4|6791.7|6788.9|6790.2|6787.4|13
1614936680000|2021-03-05 09:31:20|6790.7|6787.9|6789.4|6786.6|6791.2|6788.4|6788.7|6785.9|8
1614936690000|2021-03-05 09:31:30|6789.7|6786.9|6787.2|6784.4|6789.7|6786.9|6786.1|6783.3|11
1614936700000|2021-03-05 09:31:40|6787.7|6784.9|6786.7|6783.9|6788.7|6785.9|6786.7|6783.9|72
1614936710000|2021-03-05 09:31:50|6786.6|6783.8|6787.4|6784.6|6787.7|6784.9|6785.7|6782.9|68
1614936720000|2021-03-05 09:32:00|6788.5|6785.7|6787.6|6784.8|6788.7|6785.9|6786.7|6783.9|62
1614936730000|2021-03-05 09:32:10|6787.9|6785.1|6787.7|6784.9|6789.2|6786.4|6787.2|6784.4|68
1614936740000|2021-03-05 09:32:20|6788.5|6785.7|6789.5|6786.7|6789.5|6786.7|6787.7|6784.9|190
1614936750000|2021-03-05 09:32:30|6789.7|6786.9|6791.6|6788.8|6791.6|6788.8|6789.7|6786.9|8
1614936760000|2021-03-05 09:32:40|6791.2|6788.4|6791.6|6788.8|6791.6|6788.8|6791.2|6788.4|2
1614936770000|2021-03-05 09:32:50|6791.2|6788.4|6791.6|6788.8|6791.6|6788.8|6790.9|6788.1|4
1614936780000|2021-03-05 09:33:00|6791.2|6788.4|6790.1|6787.3|6791.2|6788.4|6788.7|6785.9|65
1614936790000|2021-03-05 09:33:10|6790.6|6787.8|6789.7|6786.9|6791|6788.2|6789.7|6786.9|0
1614936800000|2021-03-05 09:33:20|6790.2|6787.4|6790.2|6787.4|6791.2|6788.4|6790.2|6787.4|5
1614936810000|2021-03-05 09:33:30|6790.7|6787.9|6794.6|6791.8|6794.6|6791.8|6790.2|6787.4|93
1614936820000|2021-03-05 09:33:40|6795.2|6792.4|6796.6|6793.8|6797|6794.2|6795.2|6792.4|79
1614936830000|2021-03-05 09:33:50|6797|6794.2|6797.4|6794.6|6798.9|6796.1|6796.6|6793.8|83
1614936840000|2021-03-05 09:34:00|6797.5|6794.7|6801.5|6798.7|6801.5|6798.7|6797.4|6794.6|84
1614936850000|2021-03-05 09:34:10|6800.5|6797.7|6801.5|6798.7|6801.5|6798.7|6800.5|6797.7|34
1614936860000|2021-03-05 09:34:20|6802.4|6799.6|6801.4|6798.6|6802.4|6799.6|6801.4|6798.6|121
1614936870000|2021-03-05 09:34:30|6800.4|6797.6|6799.4|6796.6|6800.4|6797.6|6798.4|6795.6|66
1614936880000|2021-03-05 09:34:40|6798.9|6796.1|6799.4|6796.6|6799.4|6796.6|6798.5|6795.7|3
1614936890000|2021-03-05 09:34:50|6799.6|6796.8|6802.6|6799.8|6803.4|6800.6|6799.6|6796.8|198
1614936900000|2021-03-05 09:35:00|6802.5|6799.7|6801.1|6798.3|6803|6800.2|6800.6|6797.8|39
1614936910000|2021-03-05 09:35:10|6800.7|6797.9|6800|6797.2|6802.1|6799.3|6800|6797.2|303
1614936920000|2021-03-05 09:35:20|6800.4|6797.6|6799.9|6797.1|6800.5|6797.7|6798.5|6795.7|39
1614936930000|2021-03-05 09:35:30|6800|6797.2|6799.5|6796.7|6800|6797.2|6799.5|6796.7|1
1614936940000|2021-03-05 09:35:40|6799.9|6797.1|6802.6|6799.8|6803.5|6800.7|6799.9|6797.1|63
1614936950000|2021-03-05 09:35:50|6802.5|6799.7|6804.5|6801.7|6804.6|6801.8|6801.6|6798.8|25
1614936960000|2021-03-05 09:36:00|6803.5|6800.7|6802.6|6799.8|6803.6|6800.8|6802.6|6799.8|35
1614936970000|2021-03-05 09:36:10|6803.1|6800.3|6804.1|6801.3|6804.5|6801.7|6803.1|6800.3|21
1614936980000|2021-03-05 09:36:20|6804.4|6801.6|6804.9|6802.1|6806.4|6803.6|6804.4|6801.6|1272
1614936990000|2021-03-05 09:36:30|6805.2|6802.4|6806.4|6803.6|6807.4|6804.6|6805.2|6802.4|48
1614937000000|2021-03-05 09:36:40|6806.9|6804.1|6809.4|6806.6|6811.2|6808.4|6806.9|6804.1|175
1614937010000|2021-03-05 09:36:50|6809.2|6806.4|6812.2|6809.4|6812.2|6809.4|6808.4|6805.6|64
1614937020000|2021-03-05 09:37:00|6812.4|6809.6|6815.4|6812.6|6815.7|6812.9|6812.4|6809.6|190
1614937030000|2021-03-05 09:37:10|6815.7|6812.9|6813.4|6810.6|6815.7|6812.9|6813.4|6810.6|14
1614937040000|2021-03-05 09:37:20|6813|6810.2|6814.2|6811.4|6814.6|6811.8|6811.9|6809.1|22
1614937050000|2021-03-05 09:37:30|6814.4|6811.6|6814.7|6811.9|6815.1|6812.3|6813.2|6810.4|41
1614937060000|2021-03-05 09:37:40|6814.6|6811.8|6813.2|6810.4|6814.6|6811.8|6812.7|6809.9|21
1614937070000|2021-03-05 09:37:50|6813.4|6810.6|6813.4|6810.6|6813.7|6810.9|6813.4|6810.6|3
1614937080000|2021-03-05 09:38:00|6813.2|6810.4|6814.4|6811.6|6815.2|6812.4|6813.2|6810.4|60
1614937090000|2021-03-05 09:38:10|6813.7|6810.9|6813.7|6810.9|6814.2|6811.4|6813.2|6810.4|3
1614937100000|2021-03-05 09:38:20|6813.4|6810.6|6812.9|6810.1|6813.4|6810.6|6811.6|6808.8|13
1614937110000|2021-03-05 09:38:30|6812.7|6809.9|6810.7|6807.9|6812.7|6809.9|6810.4|6807.6|27
1614937120000|2021-03-05 09:38:40|6811.2|6808.4|6813.2|6810.4|6813.2|6810.4|6810.9|6808.1|40
1614937130000|2021-03-05 09:38:50|6812.9|6810.1|6813.2|6810.4|6814.1|6811.3|6812.4|6809.6|20
1614937140000|2021-03-05 09:39:00|6813.1|6810.3|6808.9|6806.1|6813.1|6810.3|6808.9|6806.1|30
1614937150000|2021-03-05 09:39:10|6809.2|6806.4|6809.7|6806.9|6810.4|6807.6|6809.2|6806.4|22
1614937160000|2021-03-05 09:39:20|6809.4|6806.6|6810.1|6807.3|6810.7|6807.9|6809.4|6806.6|32
1614937170000|2021-03-05 09:39:30|6809.7|6806.9|6812.2|6809.4|6812.2|6809.4|6809.7|6806.9|3
1614937180000|2021-03-05 09:39:40|6811.7|6808.9|6813.1|6810.3|6813.2|6810.4|6811.7|6808.9|5
1614937190000|2021-03-05 09:39:50|6813.2|6810.4|6810.7|6807.9|6813.2|6810.4|6810.7|6807.9|3
1614937200000|2021-03-05 09:40:00|6810.1|6807.3|6810.2|6807.4|6810.7|6807.9|6808|6805.2|14
1614937210000|2021-03-05 09:40:10|6810|6807.2|6809.4|6806.6|6810.2|6807.4|6809.2|6806.4|105
1614937220000|2021-03-05 09:40:20|6809.7|6806.9|6809.4|6806.6|6810.2|6807.4|6809.4|6806.6|29
1614937230000|2021-03-05 09:40:30|6809.1|6806.3|6808.4|6805.6|6809.1|6806.3|6808.2|6805.4|105
1614937240000|2021-03-05 09:40:40|6808.6|6805.8|6807.2|6804.4|6808.6|6805.8|6805.7|6802.9|11
1614937250000|2021-03-05 09:40:50|6806.9|6804.1|6805.4|6802.6|6807.7|6804.9|6805.4|6802.6|186
1614937260000|2021-03-05 09:41:00|6805.2|6802.4|6802.4|6799.6|6806.2|6803.4|6800.4|6797.6|379
1614937270000|2021-03-05 09:41:10|6801.6|6798.8|6803|6800.2|6803.5|6800.7|6801.6|6798.8|28
1614937280000|2021-03-05 09:41:20|6802.9|6800.1|6804.5|6801.7|6804.7|6801.9|6802.9|6800.1|45
1614937290000|2021-03-05 09:41:30|6804.4|6801.6|6805.4|6802.6|6805.9|6803.1|6804.4|6801.6|86
1614937300000|2021-03-05 09:41:40|6805|6802.2|6803|6800.2|6805|6802.2|6803|6800.2|30
1614937310000|2021-03-05 09:41:50|6803.4|6800.6|6806|6803.2|6807.4|6804.6|6803|6800.2|35
1614937320000|2021-03-05 09:42:00|6805.5|6802.7|6804.5|6801.7|6805.5|6802.7|6803.5|6800.7|7
1614937330000|2021-03-05 09:42:10|6804.4|6801.6|6804.4|6801.6|6804.4|6801.6|6802.9|6800.1|8
1614937340000|2021-03-05 09:42:20|6804|6801.2|6803.2|6800.4|6804|6801.2|6802.6|6799.8|3
1614937350000|2021-03-05 09:42:30|6803.3|6800.5|6801.8|6799|6803.8|6801|6801.8|6799|27
1614937360000|2021-03-05 09:42:40|6801.5|6798.7|6800.8|6798|6801.5|6798.7|6800.5|6797.7|11
1614937370000|2021-03-05 09:42:50|6801|6798.2|6802.2|6799.4|6802.3|6799.5|6801|6798.2|229
1614937380000|2021-03-05 09:43:00|6802.3|6799.5|6804.3|6801.5|6804.8|6802|6802.3|6799.5|13
1614937390000|2021-03-05 09:43:10|6804.2|6801.4|6805.3|6802.5|6805.3|6802.5|6803.8|6801|20
1614937400000|2021-03-05 09:43:20|6804.8|6802|6806.5|6803.7|6807.2|6804.4|6804.8|6802|5
1614937410000|2021-03-05 09:43:30|6806.8|6804|6808|6805.2|6809.3|6806.5|6806.8|6804|33
1614937420000|2021-03-05 09:43:40|6807.5|6804.7|6808|6805.2|6808.8|6806|6807.5|6804.7|13
1614937430000|2021-03-05 09:43:50|6807.5|6804.7|6809.3|6806.5|6809.3|6806.5|6807.5|6804.7|26
1614937440000|2021-03-05 09:44:00|6809.5|6806.7|6810.5|6807.7|6810.5|6807.7|6808.3|6805.5|18
1614937450000|2021-03-05 09:44:10|6811.3|6808.5|6812.3|6809.5|6812.3|6809.5|6811|6808.2|41
1614937460000|2021-03-05 09:44:20|6813.3|6810.5|6813.5|6810.7|6814.2|6811.4|6813.3|6810.5|14
1614937470000|2021-03-05 09:44:30|6813.3|6810.5|6815.3|6812.5|6815.3|6812.5|6813.3|6810.5|42
1614937480000|2021-03-05 09:44:40|6814.8|6812|6816.3|6813.5|6816.3|6813.5|6813.3|6810.5|60
1614937490000|2021-03-05 09:44:50|6816.2|6813.4|6812.7|6809.9|6816.3|6813.5|6812.3|6809.5|40
1614937500000|2021-03-05 09:45:00|6812.2|6809.4|6813.3|6810.5|6814.2|6811.4|6812.2|6809.4|14
1614937510000|2021-03-05 09:45:10|6813.2|6810.4|6813.2|6810.4|6813.8|6811|6812.8|6810|3
1614937520000|2021-03-05 09:45:20|6812.3|6809.5|6813.2|6810.4|6813.2|6810.4|6812.2|6809.4|18
1614937530000|2021-03-05 09:45:30|6812.8|6810|6815.1|6812.3|6815.1|6812.3|6812.2|6809.4|14
1614937540000|2021-03-05 09:45:40|6815.2|6812.4|6815.7|6812.9|6815.7|6812.9|6814.2|6811.4|74
1614937550000|2021-03-05 09:45:50|6815.8|6813|6813.6|6810.8|6815.8|6813|6813.2|6810.4|6
1614937560000|2021-03-05 09:46:00|6813.2|6810.4|6814.2|6811.4|6814.2|6811.4|6810.7|6807.9|148
1614937570000|2021-03-05 09:46:10|6814.5|6811.7|6814.2|6811.4|6815.2|6812.4|6814.2|6811.4|9
1614937580000|2021-03-05 09:46:20|6814.3|6811.5|6812.8|6810|6814.3|6811.5|6812.3|6809.5|13
1614937590000|2021-03-05 09:46:30|6812.5|6809.7|6811.3|6808.5|6812.5|6809.7|6811.3|6808.5|11
1614937600000|2021-03-05 09:46:40|6810.8|6808|6810.7|6807.9|6812.3|6809.5|6810.2|6807.4|40
1614937610000|2021-03-05 09:46:50|6810.3|6807.5|6808.8|6806|6810.8|6808|6808.8|6806|9
1614937620000|2021-03-05 09:47:00|6809.2|6806.4|6810.7|6807.9|6810.8|6808|6808.3|6805.5|24
1614937630000|2021-03-05 09:47:10|6810.3|6807.5|6808.8|6806|6810.3|6807.5|6808.8|6806|90
1614937640000|2021-03-05 09:47:20|6809.2|6806.4|6809.8|6807|6811.2|6808.4|6809.2|6806.4|59
1614937650000|2021-03-05 09:47:30|6810.2|6807.4|6810.5|6807.7|6811.2|6808.4|6810.2|6807.4|7
1614937660000|2021-03-05 09:47:40|6810.8|6808|6810.8|6808|6811.2|6808.4|6810.2|6807.4|2
1614937670000|2021-03-05 09:47:50|6810.3|6807.5|6810.3|6807.5|6811.2|6808.4|6810.2|6807.4|3
1614937680000|2021-03-05 09:48:00|6810.2|6807.4|6809.2|6806.4|6811.2|6808.4|6808.8|6806|11
1614937690000|2021-03-05 09:48:10|6808.8|6806|6808.7|6805.9|6809.7|6806.9|6808.1|6805.3|8
1614937700000|2021-03-05 09:48:20|6808.3|6805.5|6807.3|6804.5|6808.7|6805.9|6807.3|6804.5|11
1614937710000|2021-03-05 09:48:30|6807.2|6804.4|6808.7|6805.9|6809.2|6806.4|6807.2|6804.4|15
1614937720000|2021-03-05 09:48:40|6809.2|6806.4|6808.3|6805.5|6809.2|6806.4|6808.3|6805.5|11
1614937730000|2021-03-05 09:48:50|6808.7|6805.9|6809.2|6806.4|6809.2|6806.4|6808.3|6805.5|5
1614937740000|2021-03-05 09:49:00|6810|6807.2|6809.7|6806.9|6810.2|6807.4|6809.3|6806.5|7
1614937750000|2021-03-05 09:49:10|6809.3|6806.5|6809.7|6806.9|6810.2|6807.4|6809.3|6806.5|24
1614937760000|2021-03-05 09:49:20|6809.8|6807|6815.2|6812.4|6815.2|6812.4|6809.8|6807|35
1614937770000|2021-03-05 09:49:30|6816.7|6813.9|6815.3|6812.5|6817.2|6814.4|6814.8|6812|27
1614937780000|2021-03-05 09:49:40|6815.7|6812.9|6815.2|6812.4|6815.7|6812.9|6814.3|6811.5|10
1614937790000|2021-03-05 09:49:50|6814.8|6812|6815.2|6812.4|6815.2|6812.4|6814.2|6811.4|2
1614937800000|2021-03-05 09:50:00|6814.8|6812|6812.8|6810|6815.3|6812.5|6812.8|6810|8
1614937810000|2021-03-05 09:50:10|6812.3|6809.5|6813.2|6810.4|6813.3|6810.5|6811.2|6808.4|66
1614937820000|2021-03-05 09:50:20|6813.8|6811|6814.2|6811.4|6814.6|6811.8|6813.8|6811|14
1614937830000|2021-03-05 09:50:30|6813.8|6811|6813.2|6810.4|6814.2|6811.4|6812.8|6810|3
1614937840000|2021-03-05 09:50:40|6813.8|6811|6814.2|6811.4|6815.2|6812.4|6813.8|6811|22
1614937850000|2021-03-05 09:50:50|6813.3|6810.5|6813.2|6810.4|6813.7|6810.9|6812.3|6809.5|65
1614937860000|2021-03-05 09:51:00|6812.8|6810|6812.3|6809.5|6813.7|6810.9|6812.3|6809.5|6
1614937870000|2021-03-05 09:51:10|6812.8|6810|6812.6|6809.8|6813.2|6810.4|6812.2|6809.4|2
1614937880000|2021-03-05 09:51:20|6812.8|6810|6813.2|6810.4|6813.2|6810.4|6812.2|6809.4|16
1614937890000|2021-03-05 09:51:30|6812.7|6809.9|6811.8|6809|6812.8|6810|6811.3|6808.5|12
1614937900000|2021-03-05 09:51:40|6812.2|6809.4|6812.8|6810|6813.2|6810.4|6812.2|6809.4|26
1614937910000|2021-03-05 09:51:50|6812.7|6809.9|6810.3|6807.5|6813.2|6810.4|6810.3|6807.5|9
1614937920000|2021-03-05 09:52:00|6810.2|6807.4|6810.2|6807.4|6810.2|6807.4|6809.3|6806.5|7
1614937930000|2021-03-05 09:52:10|6810.3|6807.5|6810.1|6807.3|6811.3|6808.5|6810.1|6807.3|27
1614937940000|2021-03-05 09:52:20|6810.7|6807.9|6810.3|6807.5|6810.7|6807.9|6810.3|6807.5|4
1614937950000|2021-03-05 09:52:30|6811.1|6808.3|6812.2|6809.4|6812.2|6809.4|6810.8|6808|15
1614937960000|2021-03-05 09:52:40|6811.7|6808.9|6812.2|6809.4|6812.7|6809.9|6811.7|6808.9|9
1614937970000|2021-03-05 09:52:50|6812.1|6809.3|6811.7|6808.9|6812.1|6809.3|6811.3|6808.5|4
1614937980000|2021-03-05 09:53:00|6812.1|6809.3|6811.2|6808.4|6812.2|6809.4|6811.2|6808.4|3
1614937990000|2021-03-05 09:53:10|6811.5|6808.7|6813.1|6810.3|6813.1|6810.3|6811.5|6808.7|9
1614938000000|2021-03-05 09:53:20|6813.8|6811|6814.3|6811.5|6815.1|6812.3|6813.8|6811|11
1614938010000|2021-03-05 09:53:30|6814.2|6811.4|6814.2|6811.4|6814.2|6811.4|6813.2|6810.4|12
1614938020000|2021-03-05 09:53:40|6814.7|6811.9|6813.3|6810.5|6815.2|6812.4|6813.3|6810.5|13
1614938030000|2021-03-05 09:53:50|6813.7|6810.9|6813.2|6810.4|6813.7|6810.9|6813.2|6810.4|1
1614938040000|2021-03-05 09:54:00|6813.7|6810.9|6814.2|6811.4|6814.2|6811.4|6813.2|6810.4|4
1614938050000|2021-03-05 09:54:10|6814.7|6811.9|6816.8|6814|6817.8|6815|6814.7|6811.9|36
1614938060000|2021-03-05 09:54:20|6816.7|6813.9|6819.7|6816.9|6819.7|6816.9|6816.3|6813.5|63
1614938070000|2021-03-05 09:54:30|6819.8|6817|6820.2|6817.4|6821.1|6818.3|6819.5|6816.7|36
1614938080000|2021-03-05 09:54:40|6820.5|6817.7|6820.2|6817.4|6821.8|6819|6819.7|6816.9|32
1614938090000|2021-03-05 09:54:50|6819.8|6817|6820.2|6817.4|6820.2|6817.4|6819.7|6816.9|22
1614938100000|2021-03-05 09:55:00|6820.3|6817.5|6822.3|6819.5|6823.2|6820.4|6820.3|6817.5|56
1614938110000|2021-03-05 09:55:10|6822.1|6819.3|6820.2|6817.4|6822.2|6819.4|6820.2|6817.4|168
1614938120000|2021-03-05 09:55:20|6820.7|6817.9|6821.7|6818.9|6822.1|6819.3|6820.2|6817.4|34
1614938130000|2021-03-05 09:55:30|6821.2|6818.4|6820.6|6817.8|6821.2|6818.4|6820.3|6817.5|7
1614938140000|2021-03-05 09:55:40|6820.2|6817.4|6821.2|6818.4|6821.2|6818.4|6818.2|6815.4|62
1614938150000|2021-03-05 09:55:50|6821.1|6818.3|6821.1|6818.3|6821.2|6818.4|6820.7|6817.9|5
1614938160000|2021-03-05 09:56:00|6821.2|6818.4|6823.2|6820.4|6823.2|6820.4|6821.2|6818.4|15
1614938170000|2021-03-05 09:56:10|6824.1|6821.3|6823.2|6820.4|6824.1|6821.3|6823.2|6820.4|29
1614938180000|2021-03-05 09:56:20|6823.1|6820.3|6824.2|6821.4|6824.6|6821.8|6823.1|6820.3|114
1614938190000|2021-03-05 09:56:30|6824.1|6821.3|6824.2|6821.4|6824.2|6821.4|6824.1|6821.3|1
1614938200000|2021-03-05 09:56:40|6824.1|6821.3|6824.7|6821.9|6825.2|6822.4|6824.1|6821.3|101
1614938210000|2021-03-05 09:56:50|6824.2|6821.4|6824.2|6821.4|6825.1|6822.3|6824.1|6821.3|30
1614938220000|2021-03-05 09:57:00|6824.3|6821.5|6825.1|6822.3|6825.1|6822.3|6824.3|6821.5|6
1614938230000|2021-03-05 09:57:10|6824.7|6821.9|6824.7|6821.9|6825.1|6822.3|6824.6|6821.8|74
1614938240000|2021-03-05 09:57:20|6824.9|6822.1|6824.7|6821.9|6825.1|6822.3|6824.2|6821.4|5
1614938250000|2021-03-05 09:57:30|6824.6|6821.8|6824.1|6821.3|6824.6|6821.8|6824.1|6821.3|40
1614938260000|2021-03-05 09:57:40|6824.2|6821.4|6824.9|6822.1|6825.2|6822.4|6824.2|6821.4|37
1614938270000|2021-03-05 09:57:50|6825.1|6822.3|6824.6|6821.8|6825.2|6822.4|6824.2|6821.4|25
1614938280000|2021-03-05 09:58:00|6824.2|6821.4|6825.1|6822.3|6825.1|6822.3|6824.2|6821.4|52
1614938300000|2021-03-05 09:58:20|6824.6|6821.8|6823.2|6820.4|6824.6|6821.8|6823.2|6820.4|13
1614938310000|2021-03-05 09:58:30|6823.1|6820.3|6821.2|6818.4|6823.1|6820.3|6820.2|6817.4|17
1614938320000|2021-03-05 09:58:40|6821.1|6818.3|6820.1|6817.3|6821.2|6818.4|6820.1|6817.3|2
1614938330000|2021-03-05 09:58:50|6820.2|6817.4|6822.9|6820.1|6822.9|6820.1|6820.1|6817.3|114
1614938340000|2021-03-05 09:59:00|6823.1|6820.3|6825.1|6822.3|6825.1|6822.3|6823.1|6820.3|19
1614938350000|2021-03-05 09:59:10|6824.2|6821.4|6825.2|6822.4|6825.2|6822.4|6824.2|6821.4|7
1614938370000|2021-03-05 09:59:30|6825.1|6822.3|6825.1|6822.3|6825.7|6822.9|6825.1|6822.3|8
1614938380000|2021-03-05 09:59:40|6824.1|6821.3|6825.1|6822.3|6825.1|6822.3|6824.1|6821.3|7
1614938390000|2021-03-05 09:59:50|6824.9|6822.1|6823.6|6820.8|6824.9|6822.1|6823.2|6820.4|5
1614938400000|2021-03-05 10:00:00|6823.3|6820.5|6823.1|6820.3|6824.1|6821.3|6822.1|6819.3|27
1614938410000|2021-03-05 10:00:10|6824.1|6821.3|6824.1|6821.3|6824.1|6821.3|6823.2|6820.4|41
1614938420000|2021-03-05 10:00:20|6824.2|6821.4|6822.1|6819.3|6824.2|6821.4|6822.1|6819.3|10
1614938430000|2021-03-05 10:00:30|6822.4|6819.6|6821.6|6818.8|6822.4|6819.6|6821.2|6818.4|28
1614938440000|2021-03-05 10:00:40|6821.2|6818.4|6821.2|6818.4|6822.2|6819.4|6821.1|6818.3|17
1614938450000|2021-03-05 10:00:50|6820.7|6817.9|6820.7|6817.9|6821.2|6818.4|6820.7|6817.9|68
1614938460000|2021-03-05 10:01:00|6821.1|6818.3|6818.7|6815.9|6821.1|6818.3|6818.7|6815.9|23
1614938470000|2021-03-05 10:01:10|6819.2|6816.4|6819.2|6816.4|6819.2|6816.4|6818.3|6815.5|17
1614938480000|2021-03-05 10:01:20|6818.3|6815.5|6820.2|6817.4|6820.2|6817.4|6818.3|6815.5|29
1614938490000|2021-03-05 10:01:30|6820.3|6817.5|6822.1|6819.3|6823.1|6820.3|6820.3|6817.5|616
1614938500000|2021-03-05 10:01:40|6821.3|6818.5|6821.6|6818.8|6821.6|6818.8|6820.2|6817.4|11
1614938510000|2021-03-05 10:01:50|6821.2|6818.4|6821.1|6818.3|6821.2|6818.4|6820.6|6817.8|2
1614938520000|2021-03-05 10:02:00|6821.5|6818.7|6823.8|6821|6824.2|6821.4|6821.5|6818.7|160
1614938530000|2021-03-05 10:02:10|6823.1|6820.3|6821.8|6819|6823.8|6821|6821.7|6818.9|33
1614938540000|2021-03-05 10:02:20|6822.2|6819.4|6824.9|6822.1|6824.9|6822.1|6822.2|6819.4|45
1614938550000|2021-03-05 10:02:30|6825.3|6822.5|6825.4|6822.6|6826.1|6823.3|6825.3|6822.5|113
1614938560000|2021-03-05 10:02:40|6825.8|6823|6825.9|6823.1|6827.7|6824.9|6823.9|6821.1|1605
1614938570000|2021-03-05 10:02:50|6826.3|6823.5|6827.3|6824.5|6827.3|6824.5|6826.3|6823.5|14
1614938580000|2021-03-05 10:03:00|6826.9|6824.1|6827.4|6824.6|6827.4|6824.6|6825.9|6823.1|34
1614938590000|2021-03-05 10:03:10|6827.8|6825|6825.9|6823.1|6827.8|6825|6825.9|6823.1|8
1614938600000|2021-03-05 10:03:20|6826.3|6823.5|6826.8|6824|6827.3|6824.5|6826.3|6823.5|22
1614938610000|2021-03-05 10:03:30|6826.9|6824.1|6825.9|6823.1|6826.9|6824.1|6825.9|6823.1|57
1614938620000|2021-03-05 10:03:40|6828.2|6825.4|6827.9|6825.1|6828.8|6826|6827.9|6825.1|416
1614938630000|2021-03-05 10:03:50|6828.8|6826|6829.8|6827|6830.9|6828.1|6828.4|6825.4|84
1614938640000|2021-03-05 10:04:00|6830.2|6827.4|6833.8|6831|6834.3|6831.5|6829.8|6827|61
1614938650000|2021-03-05 10:04:10|6834.2|6831.4|6832.4|6829.6|6834.7|6831.9|6832.1|6829.3|141
1614938660000|2021-03-05 10:04:20|6832.8|6830|6832.4|6829.6|6832.8|6830|6832.1|6829.3|11
1614938670000|2021-03-05 10:04:30|6833.6|6830.8|6832.9|6830.1|6833.8|6831|6832.9|6830.1|15
1614938680000|2021-03-05 10:04:40|6833.8|6831|6832.8|6830|6833.9|6831.1|6832.8|6830|89
1614938690000|2021-03-05 10:04:50|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|5
1614938700000|2021-03-05 10:05:00|6832.8|6830|6831.9|6829.1|6833.1|6830.3|6831.9|6829.1|38
1614938710000|2021-03-05 10:05:10|6831.6|6828.8|6829.1|6826.3|6831.9|6829.1|6829.1|6826.3|157
1614938720000|2021-03-05 10:05:20|6828.6|6825.8|6827.8|6825|6831.4|6828.6|6827.6|6824.8|49
1614938730000|2021-03-05 10:05:30|6827.9|6825.1|6828.1|6825.3|6829.8|6827|6827.9|6825.1|125
1614938740000|2021-03-05 10:05:40|6827.4|6824.6|6826.9|6824.1|6827.8|6825|6826.9|6824.1|43
1614938750000|2021-03-05 10:05:50|6826.6|6823.8|6824.8|6822|6826.6|6823.8|6824.1|6821.3|32
1614938760000|2021-03-05 10:06:00|6824.9|6822.1|6821.7|6818.9|6824.9|6822.1|6820.9|6818.1|185
1614938770000|2021-03-05 10:06:10|6822.1|6819.3|6822.6|6819.8|6824.4|6821.6|6822.1|6819.3|35
1614938780000|2021-03-05 10:06:20|6822.9|6820.1|6821.9|6819.1|6822.9|6820.1|6821.9|6819.1|10
1614938790000|2021-03-05 10:06:30|6820.9|6818.1|6822.3|6819.5|6823.8|6821|6820.9|6818.1|73
1614938800000|2021-03-05 10:06:40|6822.7|6819.9|6820.8|6818|6823.1|6820.3|6820.3|6817.5|144
1614938810000|2021-03-05 10:06:50|6819.9|6817.1|6819.3|6816.5|6819.9|6817.1|6818.9|6816.1|29
1614938820000|2021-03-05 10:07:00|6819.8|6817|6818.9|6816.1|6819.8|6817|6818.9|6816.1|23
1614938830000|2021-03-05 10:07:10|6819.3|6816.5|6814.4|6811.6|6819.3|6816.5|6812.9|6810.1|297
1614938840000|2021-03-05 10:07:20|6814.9|6812.1|6813.8|6811|6814.9|6812.1|6812.9|6810.1|63
1614938850000|2021-03-05 10:07:30|6814.2|6811.4|6813.9|6811.1|6814.2|6811.4|6812.8|6810|21
1614938860000|2021-03-05 10:07:40|6814.3|6811.5|6813.1|6810.3|6814.3|6811.5|6813.1|6810.3|20
1614938870000|2021-03-05 10:07:50|6812.8|6810|6812.2|6809.4|6813.8|6811|6811.4|6808.6|19
1614938880000|2021-03-05 10:08:00|6812.3|6809.5|6813.3|6810.5|6814.4|6811.6|6812.3|6809.5|47
1614938890000|2021-03-05 10:08:10|6812.9|6810.1|6813.3|6810.5|6813.3|6810.5|6812.9|6810.1|5
1614938900000|2021-03-05 10:08:20|6812.9|6810.1|6814.3|6811.5|6814.3|6811.5|6812.9|6810.1|4
1614938910000|2021-03-05 10:08:30|6813.9|6811.1|6812.3|6809.5|6813.9|6811.1|6811.9|6809.1|7
1614938920000|2021-03-05 10:08:40|6811.9|6809.1|6813.4|6810.6|6813.8|6811|6811.9|6809.1|27
1614938930000|2021-03-05 10:08:50|6812.9|6810.1|6811.8|6809|6813.8|6811|6811.6|6808.8|33
1614938940000|2021-03-05 10:09:00|6811.9|6809.1|6810.1|6807.3|6811.9|6809.1|6809.4|6806.6|66
1614938950000|2021-03-05 10:09:10|6809.9|6807.1|6810.1|6807.3|6810.1|6807.3|6809.9|6807.1|11
1614938960000|2021-03-05 10:09:20|||||||||25
1614938970000|2021-03-05 10:09:30|6809.9|6807.1|6811.6|6808.8|6811.9|6809.1|6809.9|6807.1|53
1614938980000|2021-03-05 10:09:40|6811.1|6808.3|6811.4|6808.6|6811.6|6808.8|6811.1|6808.3|4
1614938990000|2021-03-05 10:09:50|6811.9|6809.1|6812.4|6809.6|6812.6|6809.8|6811.9|6809.1|8
1614939000000|2021-03-05 10:10:00|6811.9|6809.1|6810.8|6808|6811.9|6809.1|6810.8|6808|4
1614939010000|2021-03-05 10:10:10|6811.1|6808.3|6807.2|6804.4|6811.6|6808.8|6807.1|6804.3|78
1614939020000|2021-03-05 10:10:20|6807.1|6804.3|6807.2|6804.4|6808.2|6805.4|6807.1|6804.3|55
1614939030000|2021-03-05 10:10:30|6807.1|6804.3|6806.7|6803.9|6807.1|6804.3|6806.3|6803.5|10
1614939040000|2021-03-05 10:10:40|6806.3|6803.5|6807.2|6804.4|6808.1|6805.3|6806.3|6803.5|51
1614939050000|2021-03-05 10:10:50|6806.4|6803.6|6804.9|6802.1|6806.6|6803.8|6804.2|6801.4|34
1614939060000|2021-03-05 10:11:00|6805.1|6802.3|6804.6|6801.8|6805.9|6803.1|6804.1|6801.3|35
1614939070000|2021-03-05 10:11:10|6804.1|6801.3|6805.9|6803.1|6805.9|6803.1|6802.3|6799.5|74
1614939080000|2021-03-05 10:11:20|6805.2|6802.4|6805.1|6802.3|6805.9|6803.1|6804.2|6801.4|31
1614939090000|2021-03-05 10:11:30|6804.9|6802.1|6804.7|6801.9|6805.2|6802.4|6804.6|6801.8|11
1614939100000|2021-03-05 10:11:40|6805.1|6802.3|6805.9|6803.1|6806.1|6803.3|6804.9|6802.1|26
1614939110000|2021-03-05 10:11:50|6806.1|6803.3|6808.6|6805.8|6808.9|6806.1|6806.1|6803.3|41
1614939120000|2021-03-05 10:12:00|6809.9|6807.1|6807.9|6805.1|6809.9|6807.1|6807.9|6805.1|13
1614939130000|2021-03-05 10:12:10|6808.2|6805.4|6809.1|6806.3|6809.1|6806.3|6807.9|6805.1|6
1614939140000|2021-03-05 10:12:20|6809.9|6807.1|6809.6|6806.8|6809.9|6807.1|6809.6|6806.8|11
1614939150000|2021-03-05 10:12:30|6809.1|6806.3|6811.6|6808.8|6811.6|6808.8|6808.9|6806.1|216
1614939160000|2021-03-05 10:12:40|6811.1|6808.3|6811.8|6809|6811.8|6809|6810.4|6807.6|19
1614939170000|2021-03-05 10:12:50|6811.9|6809.1|6812.4|6809.6|6813.4|6810.6|6811.4|6808.6|17
1614939180000|2021-03-05 10:13:00|6812.1|6809.3|6811.9|6809.1|6812.1|6809.3|6811.1|6808.3|10
1614939190000|2021-03-05 10:13:10|6811.4|6808.6|6811.4|6808.6|6811.4|6808.6|6810.9|6808.1|40
1614939200000|2021-03-05 10:13:20|6811.8|6809|6811.1|6808.3|6812.9|6810.1|6811.1|6808.3|15
1614939210000|2021-03-05 10:13:30|6810.7|6807.9|6808.8|6806|6811.1|6808.3|6808.1|6805.3|124
1614939220000|2021-03-05 10:13:40|6809.8|6807|6808.1|6805.3|6809.9|6807.1|6808.1|6805.3|33
1614939230000|2021-03-05 10:13:50|6807.9|6805.1|6807.1|6804.3|6808.1|6805.3|6805.1|6802.3|433
1614939240000|2021-03-05 10:14:00|6807.4|6804.6|6806.2|6803.4|6808.1|6805.3|6805.7|6802.9|21
1614939250000|2021-03-05 10:14:10|6805.7|6802.9|6803.1|6800.3|6805.7|6802.9|6802.2|6799.4|173
1614939260000|2021-03-05 10:14:20|6803.7|6800.9|6806.1|6803.3|6806.1|6803.3|6803.7|6800.9|5
1614939270000|2021-03-05 10:14:30|6806.2|6803.4|6804.6|6801.8|6806.2|6803.4|6804.2|6801.4|3
1614939280000|2021-03-05 10:14:40|6804.9|6802.1|6805.1|6802.3|6806.1|6803.3|6804.9|6802.1|8
1614939290000|2021-03-05 10:14:50|6805.2|6802.4|6803.7|6800.9|6805.2|6802.4|6802.2|6799.4|113
1614939300000|2021-03-05 10:15:00|6804.1|6801.3|6805.7|6802.9|6806.2|6803.4|6803.7|6800.9|16
1614939310000|2021-03-05 10:15:10|6805.3|6802.5|6805.2|6802.4|6805.7|6802.9|6805.2|6802.4|3
1614939320000|2021-03-05 10:15:20|6806.1|6803.3|6806.1|6803.3|6806.7|6803.9|6805.1|6802.3|47
1614939330000|2021-03-05 10:15:30|6805.7|6802.9|6806.2|6803.4|6806.2|6803.4|6805.2|6802.4|6
1614939340000|2021-03-05 10:15:40|6806.1|6803.3|6804.7|6801.9|6806.1|6803.3|6804.2|6801.4|24
1614939350000|2021-03-05 10:15:50|6805.2|6802.4|6806.2|6803.4|6806.7|6803.9|6805.2|6802.4|7
1614939360000|2021-03-05 10:16:00|6806.1|6803.3|6805.7|6802.9|6806.1|6803.3|6804.2|6801.4|17
1614939370000|2021-03-05 10:16:10|6806.1|6803.3|6806.2|6803.4|6806.2|6803.4|6805.3|6802.5|77
1614939380000|2021-03-05 10:16:20|6806.3|6803.5|6806.7|6803.9|6807.1|6804.3|6805.3|6802.5|33
1614939390000|2021-03-05 10:16:30|6806.2|6803.4|6805.3|6802.5|6806.2|6803.4|6805.3|6802.5|2
1614939400000|2021-03-05 10:16:40|6804.8|6802|6805.2|6802.4|6805.2|6802.4|6804.3|6801.5|8
1614939410000|2021-03-05 10:16:50|6805|6802.2|6804.3|6801.5|6805|6802.2|6803.3|6800.5|16
1614939420000|2021-03-05 10:17:00|6804.7|6801.9|6803.2|6800.4|6805|6802.2|6803.2|6800.4|29
1614939430000|2021-03-05 10:17:10|6803.3|6800.5|6801.3|6798.5|6804.2|6801.4|6801.3|6798.5|7
1614939440000|2021-03-05 10:17:20|6801.2|6798.4|6802.2|6799.4|6803|6800.2|6800.7|6797.9|46
1614939450000|2021-03-05 10:17:30|6802.7|6799.9|6803|6800.2|6803|6800.2|6802.7|6799.9|2
1614939460000|2021-03-05 10:17:40|6802.7|6799.9|6801.7|6798.9|6803|6800.2|6801.7|6798.9|5
1614939470000|2021-03-05 10:17:50|6801|6798.2|6800.7|6797.9|6801.2|6798.4|6800.2|6797.4|8
1614939480000|2021-03-05 10:18:00|6800.5|6797.7|6800.7|6797.9|6800.7|6797.9|6799.4|6796.6|17
1614939490000|2021-03-05 10:18:10|6801|6798.2|6804.2|6801.4|6804.2|6801.4|6800.2|6797.4|107
1614939500000|2021-03-05 10:18:20|6803.8|6801|6806.7|6803.9|6807.2|6804.4|6803.7|6800.9|15
1614939510000|2021-03-05 10:18:30|6806.3|6803.5|6805.2|6802.4|6806.3|6803.5|6804.3|6801.5|14
1614939520000|2021-03-05 10:18:40|6804.7|6801.9|6803.2|6800.4|6805|6802.2|6802.7|6799.9|24
1614939530000|2021-03-05 10:18:50|6802.8|6800|6803.8|6801|6804.2|6801.4|6802.7|6799.9|20
1614939540000|2021-03-05 10:19:00|6803.7|6800.9|6806.5|6803.7|6806.5|6803.7|6803.7|6800.9|21
1614939550000|2021-03-05 10:19:10|6806.3|6803.5|6811|6808.2|6811|6808.2|6806|6803.2|404
1614939560000|2021-03-05 10:19:20|6810.9|6808.1|6807.2|6804.4|6810.9|6808.1|6807.2|6804.4|60
1614939570000|2021-03-05 10:19:30|6807.5|6804.7|6808.5|6805.7|6808.7|6805.9|6807.2|6804.4|4
1614939580000|2021-03-05 10:19:40|6809|6806.2|6809|6806.2|6809|6806.2|6809|6806.2|2
1614939590000|2021-03-05 10:19:50|6809.2|6806.4|6808.5|6805.7|6809.2|6806.4|6808.5|6805.7|3
1614939600000|2021-03-05 10:20:00|6808.2|6805.4|6810.4|6807.6|6810.4|6807.6|6808.2|6805.4|11
1614939610000|2021-03-05 10:20:10|6810.5|6807.7|6810|6807.2|6811|6808.2|6809.5|6806.7|41
1614939620000|2021-03-05 10:20:20|6810.5|6807.7|6810.2|6807.4|6811|6808.2|6810.2|6807.4|10
1614939630000|2021-03-05 10:20:30|6810.5|6807.7|6815|6812.2|6815|6812.2|6810.5|6807.7|120
1614939640000|2021-03-05 10:20:40|6815.9|6813.1|6814.5|6811.7|6816|6813.2|6814.5|6811.7|27
1614939650000|2021-03-05 10:20:50|6813.9|6811.1|6811.9|6809.1|6813.9|6811.1|6811.5|6808.7|14
1614939660000|2021-03-05 10:21:00|6812.2|6809.4|6809.9|6807.1|6812.2|6809.4|6808.9|6806.1|20
1614939670000|2021-03-05 10:21:10|6808.5|6805.7|6809.9|6807.1|6809.9|6807.1|6808.5|6805.7|3
1614939680000|2021-03-05 10:21:20|6810.7|6807.9|6809.8|6807|6810.8|6808|6809|6806.2|14
1614939690000|2021-03-05 10:21:30|6810.4|6807.6|6808.9|6806.1|6810.4|6807.6|6808.9|6806.1|15
1614939700000|2021-03-05 10:21:40|6808|6805.2|6809.4|6806.6|6809.4|6806.6|6807.9|6805.1|15
1614939710000|2021-03-05 10:21:50|6809|6806.2|6809.4|6806.6|6809.4|6806.6|6808.9|6806.1|2
1614939720000|2021-03-05 10:22:00|6809.3|6806.5|6811.9|6809.1|6812.8|6810|6809.3|6806.5|15
1614939730000|2021-03-05 10:22:10|6812.2|6809.4|6815.3|6812.5|6817.3|6814.5|6812.2|6809.4|486
1614939740000|2021-03-05 10:22:20|6814.9|6812.1|6816.3|6813.5|6816.3|6813.5|6814.8|6812|12
1614939750000|2021-03-05 10:22:30|6815.9|6813.1|6816.3|6813.5|6816.8|6814|6815.9|6813.1|5
1614939760000|2021-03-05 10:22:40|6816.7|6813.9|6817.3|6814.5|6817.8|6815|6816.7|6813.9|19
1614939770000|2021-03-05 10:22:50|6817.8|6815|6816.8|6814|6817.8|6815|6816.4|6813.6|7
1614939780000|2021-03-05 10:23:00|6816.9|6814.1|6816|6813.2|6816.9|6814.1|6816|6813.2|2
1614939790000|2021-03-05 10:23:10|6815.9|6813.1|6814.4|6811.6|6815.9|6813.1|6814.3|6811.5|5
1614939800000|2021-03-05 10:23:20|6814.8|6812|6815.9|6813.1|6816.3|6813.5|6814.8|6812|14
1614939810000|2021-03-05 10:23:30|6815.5|6812.7|6813.5|6810.7|6815.9|6813.1|6813.4|6810.6|5
1614939820000|2021-03-05 10:23:40|6813|6810.2|6811|6808.2|6813.4|6810.6|6811|6808.2|6
1614939830000|2021-03-05 10:23:50|6811.4|6808.6|6811.3|6808.5|6811.4|6808.6|6810.4|6807.6|4
1614939840000|2021-03-05 10:24:00|6811.8|6809|6810.7|6807.9|6812.8|6810|6808.4|6805.6|26
1614939850000|2021-03-05 10:24:10|6810.5|6807.7|6808.9|6806.1|6810.9|6808.1|6808.8|6806|26
1614939860000|2021-03-05 10:24:20|6809.3|6806.5|6809.9|6807.1|6810.8|6808|6809.3|6806.5|4
1614939870000|2021-03-05 10:24:30|6810.3|6807.5|6811.3|6808.5|6811.3|6808.5|6810.3|6807.5|1
1614939880000|2021-03-05 10:24:40|6810.9|6808.1|6811.3|6808.5|6811.3|6808.5|6810.9|6808.1|0
1614939890000|2021-03-05 10:24:50|6810.9|6808.1|6810.8|6808|6811.3|6808.5|6810.4|6807.6|3
1614939900000|2021-03-05 10:25:00|6810.9|6808.1|6810.9|6808.1|6811.3|6808.5|6809.8|6807|7
1614939910000|2021-03-05 10:25:10|6811.2|6808.4|6811.4|6808.6|6811.9|6809.1|6811.2|6808.4|10
1614939920000|2021-03-05 10:25:20|6810.9|6808.1|6812.8|6810|6812.8|6810|6810.8|6808|11
1614939930000|2021-03-05 10:25:30|6813.8|6811|6814.3|6811.5|6814.8|6812|6813.3|6810.5|27
1614939940000|2021-03-05 10:25:40|6813.9|6811.1|6813.3|6810.5|6813.9|6811.1|6811.9|6809.1|9
1614939950000|2021-03-05 10:25:50|6812.9|6810.1|6812.8|6810|6813.3|6810.5|6812.8|6810|5
1614939960000|2021-03-05 10:26:00|6812.7|6809.9|6810.3|6807.5|6812.8|6810|6810.3|6807.5|37
1614939970000|2021-03-05 10:26:10|6810.8|6808|6809.9|6807.1|6811.3|6808.5|6809.9|6807.1|2
1614939980000|2021-03-05 10:26:20|6810.7|6807.9|6809.3|6806.5|6810.8|6808|6808.9|6806.1|9
1614939990000|2021-03-05 10:26:30|6808.9|6806.1|6809.8|6807|6809.8|6807|6808.9|6806.1|4
1614940000000|2021-03-05 10:26:40|6810.8|6808|6809.3|6806.5|6810.8|6808|6808.9|6806.1|7
1614940010000|2021-03-05 10:26:50|6808.9|6806.1|6809.8|6807|6809.8|6807|6808.9|6806.1|4
1614940020000|2021-03-05 10:27:00|6810|6807.2|6810.8|6808|6810.8|6808|6809.8|6807|23
1614940030000|2021-03-05 10:27:10|6810.4|6807.6|6810.8|6808|6810.8|6808|6809.4|6806.6|7
1614940040000|2021-03-05 10:27:20|6810.4|6807.6|6808.9|6806.1|6810.8|6808|6808.9|6806.1|1
1614940050000|2021-03-05 10:27:30|6808.8|6806|6810.3|6807.5|6810.3|6807.5|6808.8|6806|5
1614940060000|2021-03-05 10:27:40|6810.7|6807.9|6810.8|6808|6810.8|6808|6809.9|6807.1|0
1614940070000|2021-03-05 10:27:50|6810.9|6808.1|6808.9|6806.1|6811.3|6808.5|6808.9|6806.1|3
1614940080000|2021-03-05 10:28:00|6809.3|6806.5|6808.9|6806.1|6810|6807.2|6808.9|6806.1|5
1614940090000|2021-03-05 10:28:10|6809.3|6806.5|6809.9|6807.1|6810.4|6807.6|6808.9|6806.1|4
1614940100000|2021-03-05 10:28:20|6810.3|6807.5|6810.4|6807.6|6810.4|6807.6|6810.3|6807.5|8
1614940110000|2021-03-05 10:28:30|6810.8|6808|6811.9|6809.1|6811.9|6809.1|6810.8|6808|12
1614940120000|2021-03-05 10:28:40|6812.3|6809.5|6813.3|6810.5|6814.8|6812|6811.9|6809.1|31
1614940130000|2021-03-05 10:28:50|6813|6810.2|6815.8|6813|6815.8|6813|6810.9|6808.1|143
1614940140000|2021-03-05 10:29:00|6816.3|6813.5|6815.9|6813.1|6816.7|6813.9|6814.9|6812.1|29
1614940150000|2021-03-05 10:29:10|6816.8|6814|6816.3|6813.5|6816.8|6814|6815.8|6813|59
1614940160000|2021-03-05 10:29:20|6816.8|6814|6815.4|6812.6|6816.9|6814.1|6815.4|6812.6|8
1614940170000|2021-03-05 10:29:30|6815|6812.2|6815.9|6813.1|6815.9|6813.1|6814.9|6812.1|6
1614940180000|2021-03-05 10:29:40|6816.4|6813.6|6816.3|6813.5|6816.8|6814|6815.9|6813.1|5
1614940190000|2021-03-05 10:29:50|6816.8|6814|6816.4|6813.6|6816.8|6814|6815.9|6813.1|2
1614940200000|2021-03-05 10:30:00|6816.3|6813.5|6813.9|6811.1|6816.3|6813.5|6813.9|6811.1|17
1614940210000|2021-03-05 10:30:10|6813.8|6811|6812.8|6810|6813.8|6811|6812|6809.2|24
1614940220000|2021-03-05 10:30:20|6813.5|6810.7|6814.8|6812|6814.8|6812|6813.3|6810.5|15
1614940230000|2021-03-05 10:30:30|6814|6811.2|6813|6810.2|6814.8|6812|6813|6810.2|18
1614940240000|2021-03-05 10:30:40|6812.9|6810.1|6812.8|6810|6812.9|6810.1|6811.9|6809.1|17
1614940250000|2021-03-05 10:30:50|6811.9|6809.1|6812.9|6810.1|6813.8|6811|6811.9|6809.1|39
1614940260000|2021-03-05 10:31:00|6812.6|6809.8|6811.8|6809|6812.8|6810|6810.9|6808.1|23
1614940270000|2021-03-05 10:31:10|6811.6|6808.8|6811.9|6809.1|6812.8|6810|6811.6|6808.8|10
1614940280000|2021-03-05 10:31:20|6811.4|6808.6|6810.8|6808|6811.4|6808.6|6809.9|6807.1|21
1614940290000|2021-03-05 10:31:30|6810.3|6807.5|6809.8|6807|6810.8|6808|6809|6806.2|18
1614940310000|2021-03-05 10:31:50|6809.9|6807.1|6808.8|6806|6810.8|6808|6808.8|6806|23
1614940320000|2021-03-05 10:32:00|6808.4|6805.6|6807.4|6804.6|6808.4|6805.6|6805.8|6803|49
1614940330000|2021-03-05 10:32:10|6807.8|6805|6806.8|6804|6808.8|6806|6806.8|6804|262
1614940340000|2021-03-05 10:32:20|6807.6|6804.8|6807.9|6805.1|6808.3|6805.5|6807.6|6804.8|47
1614940350000|2021-03-05 10:32:30|6807.6|6804.8|6806.6|6803.8|6807.6|6804.8|6805.6|6802.8|33
1614940360000|2021-03-05 10:32:40|6805.6|6802.8|6806.6|6803.8|6806.6|6803.8|6805.6|6802.8|1
1614940370000|2021-03-05 10:32:50|6806.9|6804.1|6807.6|6804.8|6807.6|6804.8|6806.6|6803.8|116
1614940380000|2021-03-05 10:33:00|6807.3|6804.5|6807.3|6804.5|6807.6|6804.8|6806.6|6803.8|5
1614940390000|2021-03-05 10:33:10|6807.1|6804.3|6806.1|6803.3|6807.1|6804.3|6805.6|6802.8|25
1614940400000|2021-03-05 10:33:20|6805.6|6802.8|6806.5|6803.7|6806.5|6803.7|6805|6802.2|19
1614940410000|2021-03-05 10:33:30|6806.6|6803.8|6807.1|6804.3|6807.9|6805.1|6806.6|6803.8|4
1614940420000|2021-03-05 10:33:40|6806.8|6804|6807.1|6804.3|6807.1|6804.3|6806.1|6803.3|5
1614940430000|2021-03-05 10:33:50|6807.6|6804.8|6805.8|6803|6807.6|6804.8|6805.5|6802.7|119
1614940440000|2021-03-05 10:34:00|6805.6|6802.8|6806.5|6803.7|6806.5|6803.7|6805.6|6802.8|31
1614940450000|2021-03-05 10:34:10|6806.8|6804|6806.6|6803.8|6807.6|6804.8|6806.1|6803.3|5
1614940460000|2021-03-05 10:34:20|6807.1|6804.3|6807.3|6804.5|6807.6|6804.8|6807.1|6804.3|3
1614940470000|2021-03-05 10:34:30|6807.1|6804.3|6807.6|6804.8|6807.6|6804.8|6806.8|6804|2
1614940480000|2021-03-05 10:34:40|6807.8|6805|6806.3|6803.5|6807.8|6805|6806.3|6803.5|36
1614940490000|2021-03-05 10:34:50|6805.8|6803|6805.8|6803|6806.1|6803.3|6805.3|6802.5|15
1614940500000|2021-03-05 10:35:00|6805.6|6802.8|6806.6|6803.8|6807.3|6804.5|6805.6|6802.8|6
1614940510000|2021-03-05 10:35:10|6807|6804.2|6806.9|6804.1|6807.6|6804.8|6806.8|6804|13
1614940520000|2021-03-05 10:35:20|6806.8|6804|6805.8|6803|6806.8|6804|6805.8|6803|31
1614940530000|2021-03-05 10:35:30|6806.5|6803.7|6806.6|6803.8|6806.6|6803.8|6805.8|6803|12
1614940540000|2021-03-05 10:35:40|6806.8|6804|6804.8|6802|6806.8|6804|6804.8|6802|32
1614940550000|2021-03-05 10:35:50|6803.8|6801|6803.6|6800.8|6803.8|6801|6803.3|6800.5|7
1614940560000|2021-03-05 10:36:00|6803.3|6800.5|6804.8|6802|6804.8|6802|6803.3|6800.5|14
1614940570000|2021-03-05 10:36:10|6804.6|6801.8|6803.9|6801.1|6804.6|6801.8|6803.9|6801.1|1
1614940580000|2021-03-05 10:36:20|6803.6|6800.8|6803.8|6801|6803.8|6801|6801.8|6799|14
1614940590000|2021-03-05 10:36:30|6803.6|6800.8|6805.8|6803|6806.8|6804|6803.6|6800.8|22
1614940600000|2021-03-05 10:36:40|6805.6|6802.8|6804.8|6802|6805.8|6803|6804.6|6801.8|27
1614940610000|2021-03-05 10:36:50|6803.9|6801.1|6804.3|6801.5|6804.6|6801.8|6803.8|6801|15
1614940620000|2021-03-05 10:37:00|6804.6|6801.8|6804.8|6802|6804.8|6802|6803.6|6800.8|31
1614940630000|2021-03-05 10:37:10|6805.8|6803|6805.3|6802.5|6806.6|6803.8|6804.8|6802|33
1614940640000|2021-03-05 10:37:20|6805.1|6802.3|6804.5|6801.7|6805.1|6802.3|6804.3|6801.5|6
1614940650000|2021-03-05 10:37:30|6804.6|6801.8|6804.6|6801.8|6805.8|6803|6804.3|6801.5|17
1614940670000|2021-03-05 10:37:50|6804.8|6802|6806.1|6803.3|6806.5|6803.7|6804.8|6802|119
1614940680000|2021-03-05 10:38:00|6806.5|6803.7|6805.6|6802.8|6806.6|6803.8|6805.6|6802.8|5
1614940690000|2021-03-05 10:38:10|6806.4|6803.6|6806.6|6803.8|6806.6|6803.8|6806.4|6803.6|2
1614940700000|2021-03-05 10:38:20|6806.3|6803.5|6807.1|6804.3|6808.5|6805.7|6806.1|6803.3|20
1614940710000|2021-03-05 10:38:30|6806.8|6804|6807.1|6804.3|6807.6|6804.8|6806.6|6803.8|3
1614940720000|2021-03-05 10:38:40|6807.5|6804.7|6807.1|6804.3|6807.6|6804.8|6807.1|6804.3|5
1614940730000|2021-03-05 10:38:50|6806.6|6803.8|6807.5|6804.7|6807.5|6804.7|6806.6|6803.8|5
1614940740000|2021-03-05 10:39:00|6807.8|6805|6807.6|6804.8|6808.5|6805.7|6807.6|6804.8|9
1614940750000|2021-03-05 10:39:10|6807.5|6804.7|6805.6|6802.8|6807.5|6804.7|6805.6|6802.8|21
1614940760000|2021-03-05 10:39:20|6806|6803.2|6805.6|6802.8|6807.1|6804.3|6805.6|6802.8|2
1614940770000|2021-03-05 10:39:30|6804.9|6802.1|6805.8|6803|6806.6|6803.8|6804.9|6802.1|11
1614940780000|2021-03-05 10:39:40|6806.1|6803.3|6806.1|6803.3|6806.6|6803.8|6806.1|6803.3|3
1614940790000|2021-03-05 10:39:50|6806.5|6803.7|6806.3|6803.5|6807.1|6804.3|6806.1|6803.3|1
1614940800000|2021-03-05 10:40:00|6806.6|6803.8|6805.1|6802.3|6806.6|6803.8|6804.8|6802|1
1614940810000|2021-03-05 10:40:10|6804.8|6802|6805.5|6802.7|6805.5|6802.7|6804.1|6801.3|8
1614940820000|2021-03-05 10:40:20|6805.1|6802.3|6804.8|6802|6805.5|6802.7|6804.8|6802|0
1614940830000|2021-03-05 10:40:30|6804.6|6801.8|6804.5|6801.7|6804.6|6801.8|6803.6|6800.8|31
1614940840000|2021-03-05 10:40:40|6804.8|6802|6806.5|6803.7|6806.5|6803.7|6804.8|6802|14
1614940850000|2021-03-05 10:40:50|6806.3|6803.5|6806.6|6803.8|6807.6|6804.8|6806.3|6803.5|8
1614940860000|2021-03-05 10:41:00|6806.5|6803.7|6807.3|6804.5|6807.3|6804.5|6805.8|6803|11
1614940870000|2021-03-05 10:41:10|6807.6|6804.8|6806.3|6803.5|6807.6|6804.8|6806.1|6803.3|2
1614940880000|2021-03-05 10:41:20|6805.8|6803|6803.6|6800.8|6805.8|6803|6803.3|6800.5|5
1614940890000|2021-03-05 10:41:30|6804.1|6801.3|6803.3|6800.5|6804.6|6801.8|6802.1|6799.3|133
1614940900000|2021-03-05 10:41:40|6803.1|6800.3|6803.5|6800.7|6803.5|6800.7|6803.1|6800.3|10
1614940910000|2021-03-05 10:41:50|6803.6|6800.8|6804.1|6801.3|6804.4|6801.6|6803.3|6800.5|9
1614940920000|2021-03-05 10:42:00|6804.3|6801.5|6803.6|6800.8|6804.3|6801.5|6802.8|6800|1
1614940930000|2021-03-05 10:42:10|6803.3|6800.5|6803.1|6800.3|6803.6|6800.8|6803.1|6800.3|27
1614940940000|2021-03-05 10:42:20|6802.1|6799.3|6797.1|6794.3|6802.1|6799.3|6796.6|6793.8|142
1614940950000|2021-03-05 10:42:30|6797.5|6794.7|6799.3|6796.5|6799.6|6796.8|6797.1|6794.3|11
1614940960000|2021-03-05 10:42:40|6798.8|6796|6799.8|6797|6800.1|6797.3|6798.6|6795.8|5
1614940970000|2021-03-05 10:42:50|6799.6|6796.8|6799.6|6796.8|6799.6|6796.8|6798.5|6795.7|21
1614940980000|2021-03-05 10:43:00|6800.1|6797.3|6801.3|6798.5|6802.6|6799.8|6800.1|6797.3|44
1614940990000|2021-03-05 10:43:10|6801.6|6798.8|6800.6|6797.8|6801.6|6798.8|6799.8|6797|4
1614941000000|2021-03-05 10:43:20|6801.3|6798.5|6800.6|6797.8|6801.6|6798.8|6800.6|6797.8|4
1614941010000|2021-03-05 10:43:30|6801.1|6798.3|6800.6|6797.8|6801.6|6798.8|6800.6|6797.8|21
1614941020000|2021-03-05 10:43:40|6800.8|6798|6802.5|6799.7|6802.5|6799.7|6800.8|6798|1
1614941030000|2021-03-05 10:43:50|6802.1|6799.3|6801.8|6799|6803.3|6800.5|6801.8|6799|9
1614941040000|2021-03-05 10:44:00|6802.1|6799.3|6803.1|6800.3|6803.1|6800.3|6801.8|6799|7
1614941050000|2021-03-05 10:44:10|6802.8|6800|6801.3|6798.5|6803.1|6800.3|6801.3|6798.5|16
1614941060000|2021-03-05 10:44:20|6800.8|6798|6802.1|6799.3|6802.1|6799.3|6800.8|6798|11
1614941070000|2021-03-05 10:44:30|6802.6|6799.8|6800.8|6798|6802.6|6799.8|6799|6796.2|237
1614941080000|2021-03-05 10:44:40|6800.6|6797.8|6800.4|6797.6|6800.9|6798.1|6800.3|6797.5|4
1614941090000|2021-03-05 10:44:50|6800.8|6798|6800.5|6797.7|6801.4|6798.6|6800.4|6797.6|8
1614941100000|2021-03-05 10:45:00|6800.4|6797.6|6802.8|6800|6802.8|6800|6800.4|6797.6|16
1614941110000|2021-03-05 10:45:10|6801.9|6799.1|6800.8|6798|6801.9|6799.1|6800.4|6797.6|2
1614941120000|2021-03-05 10:45:20|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|6798.8|6796|18
1614941130000|2021-03-05 10:45:30|6799.8|6797|6799.9|6797.1|6799.9|6797.1|6798.9|6796.1|5
1614941140000|2021-03-05 10:45:40|6800.8|6798|6800.4|6797.6|6800.9|6798.1|6799.9|6797.1|9
1614941150000|2021-03-05 10:45:50|6799.9|6797.1|6798.9|6796.1|6799.9|6797.1|6798.9|6796.1|2
1614941160000|2021-03-05 10:46:00|6798.8|6796|6797.9|6795.1|6798.8|6796|6797.9|6795.1|4
1614941170000|2021-03-05 10:46:10|6797.5|6794.7|6797.9|6795.1|6797.9|6795.1|6797.5|6794.7|11
1614941180000|2021-03-05 10:46:20|6797.5|6794.7|6798.8|6796|6798.8|6796|6797.5|6794.7|3
1614941190000|2021-03-05 10:46:30|6798.9|6796.1|6797.9|6795.1|6798.9|6796.1|6797.9|6795.1|6
1614941200000|2021-03-05 10:46:40|6798.3|6795.5|6798.4|6795.6|6798.4|6795.6|6798.3|6795.5|5
1614941210000|2021-03-05 10:46:50|6798|6795.2|6799.9|6797.1|6799.9|6797.1|6798|6795.2|9
1614941220000|2021-03-05 10:47:00|6800.9|6798.1|6801.9|6799.1|6802.8|6800|6800.9|6798.1|47
1614941230000|2021-03-05 10:47:10|6801.4|6798.6|6800.4|6797.6|6801.4|6798.6|6800.3|6797.5|4
1614941240000|2021-03-05 10:47:20|6800.8|6798|6801.4|6798.6|6801.8|6799|6800.4|6797.6|2
1614941250000|2021-03-05 10:47:30|6800.9|6798.1|6801.9|6799.1|6801.9|6799.1|6800.9|6798.1|0
1614941260000|2021-03-05 10:47:40|6801.8|6799|6801.8|6799|6801.8|6799|6801.8|6799|1
1614941270000|2021-03-05 10:47:50|6801.4|6798.6|6802.8|6800|6802.8|6800|6801.4|6798.6|13
1614941280000|2021-03-05 10:48:00|6802|6799.2|6801.9|6799.1|6802.8|6800|6801.4|6798.6|19
1614941290000|2021-03-05 10:48:10|6801.8|6799|6801.4|6798.6|6801.9|6799.1|6800.8|6798|5
1614941300000|2021-03-05 10:48:20|6801.8|6799|6801.5|6798.7|6801.9|6799.1|6800.9|6798.1|4
1614941310000|2021-03-05 10:48:30|6801.4|6798.6|6799.8|6797|6801.4|6798.6|6799.8|6797|3
1614941320000|2021-03-05 10:48:40|6798.9|6796.1|6799.4|6796.6|6799.9|6797.1|6798.9|6796.1|9
1614941330000|2021-03-05 10:48:50|6799.8|6797|6799.9|6797.1|6799.9|6797.1|6799.4|6796.6|1
1614941340000|2021-03-05 10:49:00|6799.8|6797|6799.8|6797|6799.8|6797|6799.8|6797|1
1614941350000|2021-03-05 10:49:10|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.8|6796|4
1614941360000|2021-03-05 10:49:20|6798.4|6795.6|6799.4|6796.6|6799.4|6796.6|6798.4|6795.6|3
1614941370000|2021-03-05 10:49:30|6799.3|6796.5|6799.8|6797|6799.8|6797|6798.9|6796.1|4
1614941380000|2021-03-05 10:49:40|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|0
1614941390000|2021-03-05 10:49:50|6799.3|6796.5|6799.6|6796.8|6799.6|6796.8|6798.9|6796.1|8
1614941400000|2021-03-05 10:50:00|6799.8|6797|6799.4|6796.6|6799.8|6797|6799|6796.2|7
1614941410000|2021-03-05 10:50:10|6799.2|6796.4|6798.7|6795.9|6799.2|6796.4|6798.7|6795.9|0
1614941420000|2021-03-05 10:50:20|6798.4|6795.6|6797.7|6794.9|6798.4|6795.6|6797.7|6794.9|3
1614941430000|2021-03-05 10:50:30|6797.5|6794.7|6797.7|6794.9|6798.7|6795.9|6796.7|6793.9|28
1614941440000|2021-03-05 10:50:40|6797.9|6795.1|6798.6|6795.8|6798.6|6795.8|6797.6|6794.8|13
1614941450000|2021-03-05 10:50:50|6798.4|6795.6|6797.7|6794.9|6798.7|6795.9|6797.7|6794.9|1
1614941460000|2021-03-05 10:51:00|6797.4|6794.6|6797.7|6794.9|6797.7|6794.9|6797.2|6794.4|7
1614941470000|2021-03-05 10:51:10|6796.9|6794.1|6797.2|6794.4|6797.7|6794.9|6796.2|6793.4|23
1614941480000|2021-03-05 10:51:20|6797.4|6794.6|6797.7|6794.9|6797.7|6794.9|6797.4|6794.6|1
1614941490000|2021-03-05 10:51:30|6796.9|6794.1|6797.2|6794.4|6797.7|6794.9|6796.7|6793.9|13
1614941500000|2021-03-05 10:51:40|6797.6|6794.8|6797.7|6794.9|6797.7|6794.9|6796.9|6794.1|2
1614941510000|2021-03-05 10:51:50|6797.4|6794.6|6797.7|6794.9|6797.7|6794.9|6797.2|6794.4|8
1614941520000|2021-03-05 10:52:00|6796.7|6793.9|6795.7|6792.9|6796.7|6793.9|6795.7|6792.9|8
1614941530000|2021-03-05 10:52:10|6795.6|6792.8|6796.7|6793.9|6796.7|6793.9|6794.9|6792.1|11
1614941540000|2021-03-05 10:52:20|6796.9|6794.1|6797.4|6794.6|6797.7|6794.9|6796.9|6794.1|6
1614941550000|2021-03-05 10:52:30|6797.2|6794.4|6797.7|6794.9|6797.7|6794.9|6797.2|6794.4|4
1614941560000|2021-03-05 10:52:40|6797.4|6794.6|6798.7|6795.9|6798.7|6795.9|6797.4|6794.6|14
1614941570000|2021-03-05 10:52:50|6797.9|6795.1|6796.2|6793.4|6797.9|6795.1|6796.2|6793.4|9
1614941580000|2021-03-05 10:53:00|6795.9|6793.1|6796.7|6793.9|6796.7|6793.9|6795.9|6793.1|4
1614941590000|2021-03-05 10:53:10|||||||||3
1614941600000|2021-03-05 10:53:20|6796.2|6793.4|6795.7|6792.9|6796.7|6793.9|6795.7|6792.9|14
1614941610000|2021-03-05 10:53:30|6795.4|6792.6|6797.7|6794.9|6797.7|6794.9|6794.9|6792.1|27
1614941620000|2021-03-05 10:53:40|6798.2|6795.4|6798.2|6795.4|6798.2|6795.4|6798.2|6795.4|2
1614941630000|2021-03-05 10:53:50|6797.7|6794.9|6797.7|6794.9|6797.7|6794.9|6797.7|6794.9|3
1614941640000|2021-03-05 10:54:00|6796.7|6793.9|6796.9|6794.1|6797.7|6794.9|6796.7|6793.9|7
1614941650000|2021-03-05 10:54:10|6796.7|6793.9|6795.9|6793.1|6796.7|6793.9|6795.9|6793.1|1
1614941670000|2021-03-05 10:54:30|6795.7|6792.9|6795.5|6792.7|6795.9|6793.1|6794.9|6792.1|7
1614941680000|2021-03-05 10:54:40|6795.2|6792.4|6794.2|6791.4|6795.7|6792.9|6793|6790.2|43
1614941690000|2021-03-05 10:54:50|6793.9|6791.1|6794.1|6791.3|6795.6|6792.8|6793.9|6791.1|325
1614941700000|2021-03-05 10:55:00|6794.6|6791.8|6794.2|6791.4|6794.6|6791.8|6793.7|6790.9|43
1614941710000|2021-03-05 10:55:10|6794.6|6791.8|6795.9|6793.1|6796.2|6793.4|6794.6|6791.8|15
1614941720000|2021-03-05 10:55:20|6796.4|6793.6|6796.2|6793.4|6796.4|6793.6|6795.9|6793.1|1
1614941730000|2021-03-05 10:55:30|6796.4|6793.6|6795.9|6793.1|6796.4|6793.6|6795.7|6792.9|6
1614941740000|2021-03-05 10:55:40|6796.9|6794.1|6798.7|6795.9|6798.7|6795.9|6796.9|6794.1|10
1614941750000|2021-03-05 10:55:50|6797.9|6795.1|6797.7|6794.9|6798.2|6795.4|6797.7|6794.9|18
1614941760000|2021-03-05 10:56:00|6797.9|6795.1|6798.4|6795.6|6798.4|6795.6|6797|6794.2|7
1614941770000|2021-03-05 10:56:10|6798.6|6795.8|6799.7|6796.9|6799.7|6796.9|6798.6|6795.8|1
1614941780000|2021-03-05 10:56:20|6799.9|6797.1|6801.2|6798.4|6801.7|6798.9|6799.9|6797.1|12
1614941790000|2021-03-05 10:56:30|6800.9|6798.1|6802.1|6799.3|6803.7|6800.9|6800.9|6798.1|1076
1614941800000|2021-03-05 10:56:40|6802|6799.2|6802.5|6799.7|6802.5|6799.7|6802|6799.2|2
1614941810000|2021-03-05 10:56:50|6802.9|6800.1|6804.1|6801.3|6804.5|6801.7|6802.9|6800.1|2
1614941820000|2021-03-05 10:57:00|6803.7|6800.9|6804.2|6801.4|6805.6|6802.8|6803.6|6800.8|15
1614941830000|2021-03-05 10:57:10|6803.6|6800.8|6803.6|6800.8|6804.1|6801.3|6803.6|6800.8|14
1614941840000|2021-03-05 10:57:20|6803.2|6800.4|6802.1|6799.3|6803.2|6800.4|6801.1|6798.3|51
1614941850000|2021-03-05 10:57:30|6801.6|6798.8|6800.7|6797.9|6801.6|6798.8|6800.7|6797.9|3
1614941860000|2021-03-05 10:57:40|6801.6|6798.8|6803|6800.2|6803.1|6800.3|6801.6|6798.8|10
1614941870000|2021-03-05 10:57:50|6803.5|6800.7|6802.6|6799.8|6803.6|6800.8|6802.6|6799.8|4
1614941880000|2021-03-05 10:58:00|6801.7|6798.9|6802.5|6799.7|6802.5|6799.7|6801.6|6798.8|6
1614941890000|2021-03-05 10:58:10|6803|6800.2|6803.6|6800.8|6803.6|6800.8|6803|6800.2|3
1614941900000|2021-03-05 10:58:20|6803.1|6800.3|6803.1|6800.3|6803.1|6800.3|6803.1|6800.3|1
1614941910000|2021-03-05 10:58:30|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|6802.2|6799.4|0
1614941920000|2021-03-05 10:58:40|6802.2|6799.4|6801.7|6798.9|6802.6|6799.8|6801.7|6798.9|5
1614941930000|2021-03-05 10:58:50|6802.1|6799.3|6802.5|6799.7|6802.6|6799.8|6801.6|6798.8|13
1614941940000|2021-03-05 10:59:00|6802.6|6799.8|6803.2|6800.4|6803.6|6800.8|6801.7|6798.9|23
1614941950000|2021-03-05 10:59:10|6803.6|6800.8|6803.2|6800.4|6803.6|6800.8|6802.2|6799.4|12
1614941960000|2021-03-05 10:59:20|6803.6|6800.8|6803.2|6800.4|6803.6|6800.8|6803.1|6800.3|16
1614941970000|2021-03-05 10:59:30|6803.1|6800.3|6804.4|6801.6|6804.4|6801.6|6802.6|6799.8|25
1614941980000|2021-03-05 10:59:40|6804.1|6801.3|6803.1|6800.3|6804.1|6801.3|6803.1|6800.3|1
1614941990000|2021-03-05 10:59:50|6803.6|6800.8|6804.1|6801.3|6804.1|6801.3|6803.1|6800.3|14
1614942000000|2021-03-05 11:00:00|6803.7|6800.9|6805.1|6802.3|6805.1|6802.3|6801.7|6798.9|24
1614942010000|2021-03-05 11:00:10|6804.7|6801.9|6804.5|6801.7|6804.7|6801.9|6803.6|6800.8|56
1614942020000|2021-03-05 11:00:20|6804.1|6801.3|6803.5|6800.7|6804.5|6801.7|6803.1|6800.3|20
1614942030000|2021-03-05 11:00:30|6803.6|6800.8|6804.6|6801.8|6804.6|6801.8|6803.6|6800.8|12
1614942040000|2021-03-05 11:00:40|6805.4|6802.6|6805.1|6802.3|6805.5|6802.7|6805.1|6802.3|8
1614942050000|2021-03-05 11:00:50|6804.6|6801.8|6802.1|6799.3|6804.6|6801.8|6802.1|6799.3|10
1614942060000|2021-03-05 11:01:00|6802|6799.2|6801.1|6798.3|6802.5|6799.7|6801.1|6798.3|10
1614942070000|2021-03-05 11:01:10|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|6800.7|6797.9|5
1614942080000|2021-03-05 11:01:20|6801.6|6798.8|6802.5|6799.7|6802.5|6799.7|6801.6|6798.8|25
1614942090000|2021-03-05 11:01:30|6802.6|6799.8|6802.6|6799.8|6803.5|6800.7|6802.6|6799.8|6
1614942100000|2021-03-05 11:01:40|6802.5|6799.7|6802.6|6799.8|6803|6800.2|6802|6799.2|10
1614942110000|2021-03-05 11:01:50|6802.2|6799.4|6801.6|6798.8|6802.2|6799.4|6801.6|6798.8|1
1614942120000|2021-03-05 11:02:00|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|6801.1|6798.3|11
1614942130000|2021-03-05 11:02:10|6801.1|6798.3|6801.5|6798.7|6801.5|6798.7|6800.7|6797.9|2
1614942140000|2021-03-05 11:02:20|6801.1|6798.3|6801.5|6798.7|6801.5|6798.7|6801.1|6798.3|3
1614942150000|2021-03-05 11:02:30|6801.6|6798.8|6800.7|6797.9|6801.6|6798.8|6800.7|6797.9|3
1614942160000|2021-03-05 11:02:40|6800.1|6797.3|6801.2|6798.4|6801.6|6798.8|6799.7|6796.9|31
1614942170000|2021-03-05 11:02:50|6800.9|6798.1|6800.7|6797.9|6800.9|6798.1|6800.2|6797.4|5
1614942180000|2021-03-05 11:03:00|6801.5|6798.7|6800.7|6797.9|6801.5|6798.7|6800.2|6797.4|16
1614942190000|2021-03-05 11:03:10|6800.6|6797.8|6800.6|6797.8|6800.6|6797.8|6800.6|6797.8|1
1614942200000|2021-03-05 11:03:20|6801.1|6798.3|6801.2|6798.4|6801.6|6798.8|6800.7|6797.9|24
1614942210000|2021-03-05 11:03:30|6801.1|6798.3|6799.2|6796.4|6801.1|6798.3|6798.7|6795.9|246
1614942220000|2021-03-05 11:03:40|6799.6|6796.8|6798.7|6795.9|6799.6|6796.8|6798.7|6795.9|3
1614942230000|2021-03-05 11:03:50|6799.7|6796.9|6798.7|6795.9|6799.7|6796.9|6798.7|6795.9|14
1614942240000|2021-03-05 11:04:00|6799.1|6796.3|6799.6|6796.8|6799.7|6796.9|6798.7|6795.9|266
1614942250000|2021-03-05 11:04:10|6800.7|6797.9|6800.2|6797.4|6801.6|6798.8|6800.2|6797.4|112
1614942260000|2021-03-05 11:04:20|6800.6|6797.8|6800.6|6797.8|6800.6|6797.8|6800.6|6797.8|1
1614942270000|2021-03-05 11:04:30|6800.2|6797.4|6800.6|6797.8|6800.6|6797.8|6800.2|6797.4|4
1614942280000|2021-03-05 11:04:40|6800.2|6797.4|6800.2|6797.4|6800.7|6797.9|6800.2|6797.4|4
1614942290000|2021-03-05 11:04:50|6800.7|6797.9|6800.7|6797.9|6800.7|6797.9|6800.2|6797.4|3
1614942300000|2021-03-05 11:05:00|6800.6|6797.8|6800.7|6797.9|6801.1|6798.3|6800.6|6797.8|4
1614942310000|2021-03-05 11:05:10|6800|6797.2|6799.1|6796.3|6800|6797.2|6798.7|6795.9|42
1614942320000|2021-03-05 11:05:20|6798.9|6796.1|6796.4|6793.6|6799.6|6796.8|6796|6793.2|366
1614942330000|2021-03-05 11:05:30|6795.9|6793.1|6794.9|6792.1|6796|6793.2|6794.9|6792.1|41
1614942340000|2021-03-05 11:05:40|6794.5|6791.7|6795|6792.2|6795|6792.2|6792.9|6790.1|325
1614942350000|2021-03-05 11:05:50|6795.4|6792.6|6792|6789.2|6795.4|6792.6|6792|6789.2|175
1614942360000|2021-03-05 11:06:00|6792.4|6789.6|6789.4|6786.6|6792.9|6790.1|6789|6786.2|208
1614942370000|2021-03-05 11:06:10|6789.5|6786.7|6791.9|6789.1|6791.9|6789.1|6789.1|6786.3|26
1614942380000|2021-03-05 11:06:20|6792.5|6789.7|6793|6790.2|6793|6790.2|6791.5|6788.7|40
1614942390000|2021-03-05 11:06:30|6793.9|6791.1|6793.5|6790.7|6793.9|6791.1|6793|6790.2|42
1614942400000|2021-03-05 11:06:40|6793.9|6791.1|6793.5|6790.7|6793.9|6791.1|6793|6790.2|3
1614942410000|2021-03-05 11:06:50|6793.9|6791.1|6794.9|6792.1|6794.9|6792.1|6793.9|6791.1|13
1614942420000|2021-03-05 11:07:00|6795|6792.2|6795|6792.2|6795.9|6793.1|6794|6791.2|10
1614942430000|2021-03-05 11:07:10|6795.4|6792.6|6795.5|6792.7|6795.9|6793.1|6795|6792.2|7
1614942440000|2021-03-05 11:07:20|6795.9|6793.1|6797.4|6794.6|6797.4|6794.6|6795.9|6793.1|24
1614942450000|2021-03-05 11:07:30|6797.5|6794.7|6798.7|6795.9|6798.7|6795.9|6797.5|6794.7|6
1614942460000|2021-03-05 11:07:40|6798.9|6796.1|6798|6795.2|6798.9|6796.1|6798|6795.2|8
1614942470000|2021-03-05 11:07:50|6798.5|6795.7|6798.5|6795.7|6798.9|6796.1|6798.5|6795.7|1
1614942480000|2021-03-05 11:08:00|6799|6796.2|6798.9|6796.1|6799|6796.2|6797.5|6794.7|14
1614942490000|2021-03-05 11:08:10|6798.5|6795.7|6798.5|6795.7|6799|6796.2|6798.5|6795.7|2
1614942500000|2021-03-05 11:08:20|6798.9|6796.1|6798|6795.2|6798.9|6796.1|6798|6795.2|4
1614942510000|2021-03-05 11:08:30|6798.1|6795.3|6795.1|6792.3|6798.5|6795.7|6794.6|6791.8|314
1614942520000|2021-03-05 11:08:40|6794.7|6791.9|6793.7|6790.9|6794.7|6791.9|6793.1|6790.3|4
1614942530000|2021-03-05 11:08:50|6794.1|6791.3|6792.7|6789.9|6794.2|6791.4|6792.7|6789.9|10
1614942540000|2021-03-05 11:09:00|6793.1|6790.3|6789.7|6786.9|6793.1|6790.3|6789.2|6786.4|342
1614942550000|2021-03-05 11:09:10|6789.4|6786.6|6788.1|6785.3|6789.4|6786.6|6787.2|6784.4|18
1614942560000|2021-03-05 11:09:20|6788.6|6785.8|6790|6787.2|6790|6787.2|6785.2|6782.4|150
1614942570000|2021-03-05 11:09:30|6790.1|6787.3|6789.1|6786.3|6790.1|6787.3|6788.6|6785.8|7
1614942580000|2021-03-05 11:09:40|6789.5|6786.7|6790.1|6787.3|6790.6|6787.8|6789.5|6786.7|13
1614942590000|2021-03-05 11:09:50|6790|6787.2|6790.1|6787.3|6791|6788.2|6789.1|6786.3|12
1614942600000|2021-03-05 11:10:00|6790.5|6787.7|6789.1|6786.3|6791.1|6788.3|6789.1|6786.3|10
1614942610000|2021-03-05 11:10:10|6789|6786.2|6789.5|6786.7|6789.5|6786.7|6788.6|6785.8|3
1614942620000|2021-03-05 11:10:20|6789.9|6787.1|6791|6788.2|6791|6788.2|6789.9|6787.1|5
1614942630000|2021-03-05 11:10:30|6792|6789.2|6790.5|6787.7|6792|6789.2|6790.1|6787.3|29
1614942640000|2021-03-05 11:10:40|6790.1|6787.3|6790.1|6787.3|6790.5|6787.7|6790.1|6787.3|18
1614942650000|2021-03-05 11:10:50|6789.1|6786.3|6791.1|6788.3|6791.1|6788.3|6789.1|6786.3|36
1614942660000|2021-03-05 11:11:00|6790.6|6787.8|6791.2|6788.4|6792.5|6789.7|6790.6|6787.8|14
1614942670000|2021-03-05 11:11:10|6791.6|6788.8|6791.2|6788.4|6791.6|6788.8|6791.2|6788.4|1
1614942680000|2021-03-05 11:11:20|6791.6|6788.8|6792.5|6789.7|6793|6790.2|6791.6|6788.8|7
1614942690000|2021-03-05 11:11:30|6793|6790.2|6791.6|6788.8|6793|6790.2|6791.2|6788.4|7
1614942700000|2021-03-05 11:11:40|6791.2|6788.4|6789.1|6786.3|6791.2|6788.4|6789.1|6786.3|13
1614942710000|2021-03-05 11:11:50|6789.6|6786.8|6789.1|6786.3|6789.6|6786.8|6788.6|6785.8|14
1614942720000|2021-03-05 11:12:00|6788.6|6785.8|6796.8|6794|6796.8|6794|6788.2|6785.4|71
1614942730000|2021-03-05 11:12:10|6797|6794.2|6804.6|6801.8|6804.6|6801.8|6796.1|6793.3|107
1614942740000|2021-03-05 11:12:20|6806|6803.2|6824|6821.2|6829.5|6826.7|6806|6803.2|565
1614942750000|2021-03-05 11:12:30|6824.1|6821.3|6823.5|6820.7|6826.8|6824|6817.5|6814.7|576
1614942760000|2021-03-05 11:12:40|6823.8|6821|6826.2|6823.4|6828.2|6825.4|6821.8|6819|337
1614942770000|2021-03-05 11:12:50|6826.6|6823.8|6825.2|6822.4|6826.8|6824|6824.8|6822|39
1614942780000|2021-03-05 11:13:00|6824.8|6822|6828|6825.2|6828.7|6825.9|6824.8|6822|93
1614942790000|2021-03-05 11:13:10|6827.6|6824.8|6829.2|6826.4|6831.2|6828.4|6826.8|6824|167
1614942800000|2021-03-05 11:13:20|6828.8|6826|6828.2|6825.4|6828.8|6826|6826.5|6823.7|23
1614942810000|2021-03-05 11:13:30|6828.6|6825.8|6828.2|6825.4|6829.1|6826.3|6827.8|6825|11
1614942820000|2021-03-05 11:13:40|6828.7|6825.9|6830.2|6827.4|6830.2|6827.4|6828.2|6825.4|35
1614942830000|2021-03-05 11:13:50|6830.7|6827.9|6827.3|6824.5|6830.7|6827.9|6827.3|6824.5|8
1614942840000|2021-03-05 11:14:00|6827.8|6825|6827.8|6825|6828.8|6826|6827|6824.2|27
1614942850000|2021-03-05 11:14:10|6827.5|6824.7|6827|6824.2|6828.3|6825.5|6827|6824.2|15
1614942860000|2021-03-05 11:14:20|6827.7|6824.9|6832.7|6829.9|6832.7|6829.9|6827|6824.2|33
1614942870000|2021-03-05 11:14:30|6832.3|6829.5|6832.5|6829.7|6833.8|6831|6831.8|6829|257
1614942880000|2021-03-05 11:14:40|6832|6829.2|6833.2|6830.4|6833.8|6831|6832|6829.2|44
1614942890000|2021-03-05 11:14:50|6833.8|6831|6831.8|6829|6834.3|6831.5|6831.3|6828.5|42
1614942900000|2021-03-05 11:15:00|6831.5|6828.7|6828.3|6825.5|6831.5|6828.7|6827.5|6824.7|141
1614942910000|2021-03-05 11:15:10|6828.2|6825.4|6830.3|6827.5|6830.7|6827.9|6827.8|6825|23
1614942920000|2021-03-05 11:15:20|6830.7|6827.9|6829|6826.2|6831.2|6828.4|6829|6826.2|36
1614942930000|2021-03-05 11:15:30|6828.8|6826|6829.8|6827|6829.8|6827|6828.5|6825.7|9
1614942940000|2021-03-05 11:15:40|6829.5|6826.7|6829.7|6826.9|6829.8|6827|6828|6825.2|11
1614942950000|2021-03-05 11:15:50|6829.8|6827|6830.5|6827.7|6831.8|6829|6829.8|6827|238
1614942960000|2021-03-05 11:16:00|6830.8|6828|6830.8|6828|6831.8|6829|6830.5|6827.7|6
1614942970000|2021-03-05 11:16:10|6830.5|6827.7|6827.8|6825|6830.5|6827.7|6827.8|6825|17
1614942980000|2021-03-05 11:16:20|6828|6825.2|6828.3|6825.5|6828.3|6825.5|6827|6824.2|10
1614942990000|2021-03-05 11:16:30|6828.5|6825.7|6828.3|6825.5|6828.5|6825.7|6827|6824.2|12
1614943000000|2021-03-05 11:16:40|6828|6825.2|6825.8|6823|6828|6825.2|6825.8|6823|7
1614943010000|2021-03-05 11:16:50|6826|6823.2|6823.8|6821|6826.8|6824|6823|6820.2|22
1614943020000|2021-03-05 11:17:00|6824|6821.2|6825.2|6822.4|6827.2|6824.4|6824|6821.2|39
1614943030000|2021-03-05 11:17:10|6824.8|6822|6825.8|6823|6826.8|6824|6824.8|6822|11
1614943040000|2021-03-05 11:17:20|6826.2|6823.4|6826.7|6823.9|6828.2|6825.4|6825.5|6822.7|15
1614943050000|2021-03-05 11:17:30|6825.8|6823|6826.8|6824|6828.2|6825.4|6825.8|6823|24
1614943060000|2021-03-05 11:17:40|6826.5|6823.7|6827.3|6824.5|6827.8|6825|6825.8|6823|14
1614943070000|2021-03-05 11:17:50|6826.8|6824|6829.8|6827|6830.8|6828|6826.8|6824|15
1614943080000|2021-03-05 11:18:00|6829.5|6826.7|6829.8|6827|6829.8|6827|6828.8|6826|21
1614943090000|2021-03-05 11:18:10|6830.3|6827.5|6829.2|6826.4|6830.7|6827.9|6829.2|6826.4|4
1614943100000|2021-03-05 11:18:20|6829.7|6826.9|6828.3|6825.5|6829.7|6826.9|6826.8|6824|11
1614943110000|2021-03-05 11:18:30|6828.8|6826|6828.8|6826|6829.3|6826.5|6828.5|6825.7|1
1614943120000|2021-03-05 11:18:40|6828.3|6825.5|6829.7|6826.9|6830.7|6827.9|6828.3|6825.5|12
1614943130000|2021-03-05 11:18:50|6829.8|6827|6831.7|6828.9|6831.7|6828.9|6829.8|6827|16
1614943140000|2021-03-05 11:19:00|6831.8|6829|6831.7|6828.9|6832.7|6829.9|6831|6828.2|40
1614943150000|2021-03-05 11:19:10|6831.8|6829|6830.7|6827.9|6831.8|6829|6830.3|6827.5|28
1614943160000|2021-03-05 11:19:20|6831.7|6828.9|6833.8|6831|6833.8|6831|6831.7|6828.9|9
1614943170000|2021-03-05 11:19:30|6834|6831.2|6832.8|6830|6834.3|6831.5|6832.8|6830|15
1614943180000|2021-03-05 11:19:40|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|6832.3|6829.5|7
1614943190000|2021-03-05 11:19:50|6831.7|6828.9|6831.7|6828.9|6831.7|6828.9|6830.8|6828|14
1614943200000|2021-03-05 11:20:00|6831.8|6829|6833.3|6830.5|6833.3|6830.5|6831.8|6829|6
1614943210000|2021-03-05 11:20:10|6833.7|6830.9|6833.7|6830.9|6833.8|6831|6832.8|6830|6
1614943220000|2021-03-05 11:20:20|6833.3|6830.5|6832.3|6829.5|6833.7|6830.9|6831.8|6829|6
1614943230000|2021-03-05 11:20:30|6831.8|6829|6831.8|6829|6832.3|6829.5|6831.3|6828.5|16
1614943240000|2021-03-05 11:20:40|6831.5|6828.7|6831.3|6828.5|6831.7|6828.9|6829.3|6826.5|35
1614943250000|2021-03-05 11:20:50|6832.1|6829.3|6828.8|6826|6832.3|6829.5|6828.8|6826|20
1614943260000|2021-03-05 11:21:00|6829.3|6826.5|6828.7|6825.9|6829.3|6826.5|6828.7|6825.9|5
1614943270000|2021-03-05 11:21:10|6827.8|6825|6827.7|6824.9|6828.7|6825.9|6827|6824.2|23
1614943280000|2021-03-05 11:21:20|6827.3|6824.5|6829.8|6827|6830.7|6827.9|6827.3|6824.5|24
1614943290000|2021-03-05 11:21:30|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|2
1614943300000|2021-03-05 11:21:40|6829.3|6826.5|6829.3|6826.5|6829.7|6826.9|6828.8|6826|3
1614943310000|2021-03-05 11:21:50|6829|6826.2|6828.3|6825.5|6829.7|6826.9|6827.8|6825|14
1614943320000|2021-03-05 11:22:00|6829.8|6827|6829.3|6826.5|6830.7|6827.9|6829|6826.2|26
1614943330000|2021-03-05 11:22:10|6828.8|6826|6828.3|6825.5|6828.8|6826|6828.3|6825.5|8
1614943340000|2021-03-05 11:22:20|6828|6825.2|6827.7|6824.9|6828|6825.2|6827|6824.2|1
1614943350000|2021-03-05 11:22:30|6828.3|6825.5|6828.8|6826|6828.8|6826|6828.3|6825.5|22
1614943360000|2021-03-05 11:22:40|6828.5|6825.7|6828.3|6825.5|6828.7|6825.9|6828.3|6825.5|3
1614943370000|2021-03-05 11:22:50|6828|6825.2|6828.3|6825.5|6828.3|6825.5|6828|6825.2|0
1614943380000|2021-03-05 11:23:00|6828.7|6825.9|6831.5|6828.7|6831.6|6828.8|6828.7|6825.9|44
1614943390000|2021-03-05 11:23:10|6830.8|6828|6833.8|6831|6833.8|6831|6830|6827.2|31
1614943400000|2021-03-05 11:23:20|6833.5|6830.7|6834.8|6832|6834.8|6832|6833|6830.2|30
1614943410000|2021-03-05 11:23:30|6834.5|6831.7|6834.8|6832|6834.8|6832|6833.8|6831|72
1614943420000|2021-03-05 11:23:40|6835|6832.2|6834.5|6831.7|6835|6832.2|6833.8|6831|119
1614943430000|2021-03-05 11:23:50|6834.1|6831.3|6833.8|6831|6834.5|6831.7|6833.8|6831|2
1614943440000|2021-03-05 11:24:00|6834|6831.2|6834|6831.2|6834.5|6831.7|6834|6831.2|21
1614943450000|2021-03-05 11:24:10|6834.3|6831.5|6834.5|6831.7|6834.5|6831.7|6834|6831.2|12
1614943460000|2021-03-05 11:24:20|6834|6831.2|6834.8|6832|6834.8|6832|6834|6831.2|64
1614943470000|2021-03-05 11:24:30|6834.5|6831.7|6834.7|6831.9|6834.8|6832|6834|6831.2|12
1614943480000|2021-03-05 11:24:40|6834|6831.2|6834|6831.2|6834.5|6831.7|6834|6831.2|34
1614943490000|2021-03-05 11:24:50|6834.1|6831.3|6834.7|6831.9|6834.7|6831.9|6834|6831.2|29
1614943500000|2021-03-05 11:25:00|6835|6832.2|6834|6831.2|6835|6832.2|6834|6831.2|22
1614943510000|2021-03-05 11:25:10|6834.3|6831.5|6834|6831.2|6834.8|6832|6834|6831.2|86
1614943520000|2021-03-05 11:25:20|6834.3|6831.5|6834.7|6831.9|6834.8|6832|6834.3|6831.5|5
1614943530000|2021-03-05 11:25:30|6834.3|6831.5|6834.3|6831.5|6834.3|6831.5|6834|6831.2|5
1614943540000|2021-03-05 11:25:40|6834.5|6831.7|6834|6831.2|6834.8|6832|6834|6831.2|206
1614943550000|2021-03-05 11:25:50|6834.3|6831.5|6834|6831.2|6834.7|6831.9|6834|6831.2|10
1614943560000|2021-03-05 11:26:00|6833.8|6831|6833|6830.2|6833.8|6831|6833|6830.2|17
1614943570000|2021-03-05 11:26:10|6832.2|6829.4|6833|6830.2|6833|6830.2|6832|6829.2|53
1614943580000|2021-03-05 11:26:20|||||||||7
1614943590000|2021-03-05 11:26:30|||||||||10
1614943600000|2021-03-05 11:26:40|6834|6831.2|6834.8|6832|6835|6832.2|6834|6831.2|40
1614943610000|2021-03-05 11:26:50|6834.5|6831.7|6835|6832.2|6835|6832.2|6834|6831.2|14
1614943620000|2021-03-05 11:27:00|6834|6831.2|6835|6832.2|6835|6832.2|6833.5|6830.7|194
1614943630000|2021-03-05 11:27:10|||||||||646
1614943640000|2021-03-05 11:27:20|6834.8|6832|6834|6831.2|6834.8|6832|6833.8|6831|49
1614943650000|2021-03-05 11:27:30|6833.8|6831|6834|6831.2|6834|6831.2|6833.5|6830.7|105
1614943660000|2021-03-05 11:27:40|6834.8|6832|6838.8|6836|6839.7|6836.9|6834.8|6832|204
1614943670000|2021-03-05 11:27:50|6839.3|6836.5|6839|6836.2|6839.3|6836.5|6838.8|6836|13
1614943680000|2021-03-05 11:28:00|6839.3|6836.5|6839|6836.2|6840|6837.2|6837.5|6834.7|60
1614943690000|2021-03-05 11:28:10|6839.3|6836.5|6838|6835.2|6839.8|6837|6838|6835.2|47
1614943700000|2021-03-05 11:28:20|6838.3|6835.5|6838.3|6835.5|6838.8|6836|6838|6835.2|7
1614943710000|2021-03-05 11:28:30|6838.5|6835.7|6837.5|6834.7|6838.5|6835.7|6837|6834.2|94
1614943720000|2021-03-05 11:28:40|6837|6834.2|6839|6836.2|6839|6836.2|6836.5|6833.7|15
1614943730000|2021-03-05 11:28:50|6838.3|6835.5|6839.3|6836.5|6839.8|6837|6837.8|6835|16
1614943740000|2021-03-05 11:29:00|6839.7|6836.9|6841.3|6838.5|6841.3|6838.5|6839.7|6836.9|25
1614943750000|2021-03-05 11:29:10|6841.7|6838.9|6842.8|6840|6842.8|6840|6841|6838.2|19
1614943760000|2021-03-05 11:29:20|6842.5|6839.7|6844|6841.2|6844.7|6841.9|6842|6839.2|150
1614943770000|2021-03-05 11:29:30|6843.8|6841|6844.8|6842|6844.8|6842|6843.8|6841|19
1614943780000|2021-03-05 11:29:40|6844.7|6841.9|6843.8|6841|6844.7|6841.9|6842.8|6840|55
1614943790000|2021-03-05 11:29:50|6844.2|6841.4|6844.3|6841.5|6844.3|6841.5|6843.8|6841|1
1614943800000|2021-03-05 11:30:00|6844|6841.2|6844.3|6841.5|6844.8|6842|6843.3|6840.5|35
1614943810000|2021-03-05 11:30:10|6843.8|6841|6842.3|6839.5|6843.8|6841|6842.3|6839.5|8
1614943820000|2021-03-05 11:30:20|6842.7|6839.9|6841.3|6838.5|6842.7|6839.9|6841.2|6838.4|42
1614943830000|2021-03-05 11:30:30|6841.7|6838.9|6841.8|6839|6842.7|6839.9|6841.7|6838.9|21
1614943840000|2021-03-05 11:30:40|6841.3|6838.5|6840.8|6838|6841.7|6838.9|6840.8|6838|6
1614943850000|2021-03-05 11:30:50|6840|6837.2|6835|6832.2|6840.8|6838|6835|6832.2|69
1614943860000|2021-03-05 11:31:00|6834.2|6831.4|6832.8|6830|6834.3|6831.5|6831.6|6828.8|95
1614943870000|2021-03-05 11:31:10|6833.8|6831|6835|6832.2|6835.3|6832.5|6832.5|6829.7|38
1614943880000|2021-03-05 11:31:20|6834.8|6832|6834|6831.2|6834.8|6832|6833.8|6831|51
1614943890000|2021-03-05 11:31:30|6833.8|6831|6833.8|6831|6834.3|6831.5|6833.3|6830.5|52
1614943900000|2021-03-05 11:31:40|6834|6831.2|6834.5|6831.7|6834.8|6832|6833.8|6831|12
1614943910000|2021-03-05 11:31:50|6834.8|6832|6832.8|6830|6835.5|6832.7|6832|6829.2|10
1614943920000|2021-03-05 11:32:00|6833.3|6830.5|6834.3|6831.5|6834.3|6831.5|6833|6830.2|8
1614943930000|2021-03-05 11:32:10|6834.1|6831.3|6834.3|6831.5|6834.3|6831.5|6833.5|6830.7|6
1614943940000|2021-03-05 11:32:20|6833.5|6830.7|6831.8|6829|6833.5|6830.7|6831.8|6829|33
1614943950000|2021-03-05 11:32:30|6832.3|6829.5|6832.3|6829.5|6832.7|6829.9|6831.5|6828.7|4
1614943960000|2021-03-05 11:32:40|6831.8|6829|6833.3|6830.5|6833.3|6830.5|6830|6827.2|112
1614943970000|2021-03-05 11:32:50|6832.8|6830|6836.5|6833.7|6836.7|6833.9|6832.8|6830|12
1614943980000|2021-03-05 11:33:00|6836.3|6833.5|6834.8|6832|6837.8|6835|6834.8|6832|18
1614943990000|2021-03-05 11:33:10|6835.3|6832.5|6835.3|6832.5|6836|6833.2|6834|6831.2|36
1614944000000|2021-03-05 11:33:20|6834.9|6832.1|6834.8|6832|6836.2|6833.4|6834.8|6832|12
1614944010000|2021-03-05 11:33:30|6833.7|6830.9|6832.3|6829.5|6834.3|6831.5|6831.8|6829|12
1614944020000|2021-03-05 11:33:40|6831.8|6829|6831.7|6828.9|6831.8|6829|6831.3|6828.5|7
1614944030000|2021-03-05 11:33:50|6831.8|6829|6833.4|6830.6|6834.2|6831.4|6831.8|6829|19
1614944040000|2021-03-05 11:34:00|6833.7|6830.9|6833.8|6831|6835.7|6832.9|6833.3|6830.5|27
1614944050000|2021-03-05 11:34:10|6834.8|6832|6836.8|6834|6837.7|6834.9|6834.8|6832|71
1614944060000|2021-03-05 11:34:20|6836.3|6833.5|6837.1|6834.3|6838.6|6835.8|6836.3|6833.5|68
1614944070000|2021-03-05 11:34:30|6837.2|6834.4|6837.1|6834.3|6837.4|6834.6|6834.7|6831.9|13
1614944080000|2021-03-05 11:34:40|6836.7|6833.9|6837.6|6834.8|6838.6|6835.8|6836.7|6833.9|16
1614944090000|2021-03-05 11:34:50|6838.1|6835.3|6836.8|6834|6838.6|6835.8|6836.8|6834|19
1614944100000|2021-03-05 11:35:00|6836.7|6833.9|6835.1|6832.3|6838.1|6835.3|6835.1|6832.3|9
1614944110000|2021-03-05 11:35:10|6835.8|6833|6835.1|6832.3|6836.1|6833.3|6835.1|6832.3|3
1614944120000|2021-03-05 11:35:20|6835.4|6832.6|6836.4|6833.6|6836.4|6833.6|6835.4|6832.6|5
1614944130000|2021-03-05 11:35:30|6836.2|6833.4|6836.1|6833.3|6837.6|6834.8|6836.1|6833.3|19
1614944140000|2021-03-05 11:35:40|6835.6|6832.8|6834.6|6831.8|6835.7|6832.9|6834.6|6831.8|6
1614944150000|2021-03-05 11:35:50|6835.3|6832.5|6834.2|6831.4|6835.6|6832.8|6833.6|6830.8|31
1614944160000|2021-03-05 11:36:00|6834.6|6831.8|6834.4|6831.6|6834.7|6831.9|6834.1|6831.3|8
1614944170000|2021-03-05 11:36:10|6834.2|6831.4|6835.6|6832.8|6835.6|6832.8|6833.7|6830.9|18
1614944180000|2021-03-05 11:36:20|6835.2|6832.4|6835.4|6832.6|6835.6|6832.8|6835.1|6832.3|3
1614944190000|2021-03-05 11:36:30|6835.7|6832.9|6835.2|6832.4|6835.7|6832.9|6835.2|6832.4|3
1614944200000|2021-03-05 11:36:40|6835.1|6832.3|6836.6|6833.8|6836.7|6833.9|6835.1|6832.3|21
1614944210000|2021-03-05 11:36:50|6837.4|6834.6|6839.1|6836.3|6839.1|6836.3|6836.2|6833.4|61
1614944220000|2021-03-05 11:37:00|6839.4|6836.6|6837.6|6834.8|6839.4|6836.6|6837.6|6834.8|10
1614944230000|2021-03-05 11:37:10|6837.7|6834.9|6839.1|6836.3|6840.1|6837.3|6837.7|6834.9|41
1614944240000|2021-03-05 11:37:20|6839.6|6836.8|6839.6|6836.8|6839.6|6836.8|6839.2|6836.4|0
1614944250000|2021-03-05 11:37:30|6839.7|6836.9|6838.6|6835.8|6839.7|6836.9|6838.1|6835.3|49
1614944260000|2021-03-05 11:37:40|6839.1|6836.3|6837.7|6834.9|6841.7|6836.3|6836.4|6831.7|231
1614944270000|2021-03-05 11:37:50|6838.1|6835.3|6839.1|6836.3|6839.1|6836.3|6837.6|6834.8|18
1614944280000|2021-03-05 11:38:00|6838.6|6835.8|6839.7|6836.9|6839.7|6836.9|6838.6|6835.8|39
1614944290000|2021-03-05 11:38:10|6840.1|6837.3|6839.7|6836.9|6840.1|6837.3|6839.6|6836.8|1
1614944300000|2021-03-05 11:38:20|6839.6|6836.8|6839.7|6836.9|6840.2|6837.4|6839.6|6836.8|3
1614944310000|2021-03-05 11:38:30|6839.6|6836.8|6839.6|6836.8|6839.6|6836.8|6838.7|6835.9|9
1614944320000|2021-03-05 11:38:40|6839.2|6836.4|6840.1|6837.3|6840.1|6837.3|6839.1|6836.3|3
1614944330000|2021-03-05 11:38:50|6839.7|6836.9|6841.6|6838.8|6842.1|6839.3|6839.6|6836.8|17
1614944340000|2021-03-05 11:39:00|6841.7|6838.9|6841.7|6838.9|6842.4|6839.6|6841.7|6838.9|10
1614944350000|2021-03-05 11:39:10|6842.6|6839.8|6841.1|6838.3|6842.6|6839.8|6840.6|6837.8|8
1614944360000|2021-03-05 11:39:20|6841.4|6838.6|6842.7|6839.9|6843.1|6840.3|6841.4|6838.6|10
1614944370000|2021-03-05 11:39:30|6842.6|6839.8|6842.1|6839.3|6842.6|6839.8|6841.6|6838.8|7
1614944380000|2021-03-05 11:39:40|6841.7|6838.9|6842.1|6839.3|6842.4|6839.6|6841.6|6838.8|1
1614944390000|2021-03-05 11:39:50|6841.7|6838.9|6841.1|6838.3|6841.7|6838.9|6840.6|6837.8|6
1614944400000|2021-03-05 11:40:00|6841.4|6838.6|6842.1|6839.3|6842.1|6839.3|6841.1|6838.3|15
1614944410000|2021-03-05 11:40:10|6841.4|6838.6|6839.1|6836.3|6841.4|6838.6|6839.1|6836.3|16
1614944420000|2021-03-05 11:40:20|6839.4|6836.6|6839.1|6836.3|6839.4|6836.6|6839.1|6836.3|31
1614944430000|2021-03-05 11:40:30|6839.4|6836.6|6837.6|6834.8|6839.4|6836.6|6837.1|6834.3|31
1614944440000|2021-03-05 11:40:40|6837.9|6835.1|6838.7|6835.9|6839.1|6836.3|6837.9|6835.1|6
1614944450000|2021-03-05 11:40:50|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|19
1614944460000|2021-03-05 11:41:00|6837.6|6834.8|6837.4|6834.6|6837.9|6835.1|6837.1|6834.3|19
1614944470000|2021-03-05 11:41:10|6836.9|6834.1|6835.6|6832.8|6836.9|6834.1|6835.2|6832.4|5
1614944480000|2021-03-05 11:41:20|6835.9|6833.1|6835.9|6833.1|6835.9|6833.1|6835.9|6833.1|2
1614944490000|2021-03-05 11:41:30|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|0
1614944500000|2021-03-05 11:41:40|6836.1|6833.3|6835.6|6832.8|6836.1|6833.3|6835.4|6832.6|2
1614944510000|2021-03-05 11:41:50|6835.4|6832.6|6835.1|6832.3|6835.4|6832.6|6835.1|6832.3|2
1614944520000|2021-03-05 11:42:00|6834.9|6832.1|6835.1|6832.3|6835.4|6832.6|6833.2|6830.4|46
1614944530000|2021-03-05 11:42:10|6834.6|6831.8|6833.6|6830.8|6834.6|6831.8|6833.2|6830.4|16
1614944540000|2021-03-05 11:42:20|6833.7|6830.9|6835.6|6832.8|6835.6|6832.8|6833.6|6830.8|19
1614944550000|2021-03-05 11:42:30|6835.7|6832.9|6834.1|6831.3|6835.7|6832.9|6833.7|6830.9|12
1614944560000|2021-03-05 11:42:40|6833.7|6830.9|6831.6|6828.8|6833.7|6830.9|6831.6|6828.8|21
1614944570000|2021-03-05 11:42:50|6831.2|6828.4|6831.1|6828.3|6831.2|6828.4|6830.2|6827.4|14
1614944580000|2021-03-05 11:43:00|6830.7|6827.9|6832.6|6829.8|6832.6|6829.8|6830.7|6827.9|18
1614944590000|2021-03-05 11:43:10|6833.4|6830.6|6830.6|6827.8|6833.4|6830.6|6830.6|6827.8|30
1614944600000|2021-03-05 11:43:20|6830.4|6827.6|6833.3|6830.5|6834.3|6831.5|6830.1|6827.3|198
1614944610000|2021-03-05 11:43:30|6832.9|6830.1|6831.3|6828.5|6832.9|6830.1|6830.4|6827.6|25
1614944620000|2021-03-05 11:43:40|6831.8|6829|6830.9|6828.1|6831.8|6829|6830.9|6828.1|14
1614944630000|2021-03-05 11:43:50|6830.5|6827.7|6829.8|6827|6830.5|6827.7|6829.4|6826.6|19
1614944640000|2021-03-05 11:44:00|6829.3|6826.5|6829.3|6826.5|6830.3|6827.5|6828.4|6825.6|26
1614944650000|2021-03-05 11:44:10|6828.9|6826.1|6826.9|6824.1|6829.3|6826.5|6826.9|6824.1|9
1614944660000|2021-03-05 11:44:20|6827.3|6824.5|6827.8|6825|6828.3|6825.5|6827.2|6824.4|10
1614944670000|2021-03-05 11:44:30|6828.3|6825.5|6828.7|6825.9|6830.2|6827.4|6827.9|6825.1|219
1614944680000|2021-03-05 11:44:40|6829.2|6826.4|6827.3|6824.5|6829.2|6826.4|6827.3|6824.5|10
1614944690000|2021-03-05 11:44:50|6826.8|6824|6827.3|6824.5|6827.3|6824.5|6826.8|6824|2
1614944700000|2021-03-05 11:45:00|6827.2|6824.4|6827.8|6825|6828.7|6825.9|6826.8|6824|22
1614944710000|2021-03-05 11:45:10|6827.7|6824.9|6827.7|6824.9|6827.7|6824.9|6827.3|6824.5|2
1614944720000|2021-03-05 11:45:20|6827.2|6824.4|6827.2|6824.4|6829.2|6826.4|6827.2|6824.4|9
1614944730000|2021-03-05 11:45:30|6827.3|6824.5|6824.3|6821.5|6827.3|6824.5|6823.8|6821|12
1614944740000|2021-03-05 11:45:40|6823.9|6821.1|6823.8|6821|6825.3|6822.5|6823.4|6820.6|22
1614944750000|2021-03-05 11:45:50|6824.3|6821.5|6824.8|6822|6825.2|6822.4|6824.3|6821.5|5
1614944760000|2021-03-05 11:46:00|6825.2|6822.4|6824.8|6822|6826.7|6823.9|6824.8|6822|10
1614944770000|2021-03-05 11:46:10|6824.4|6821.6|6823.4|6820.6|6824.7|6821.9|6823.4|6820.6|31
1614944780000|2021-03-05 11:46:20|6823.8|6821|6823.9|6821.1|6824.3|6821.5|6823.8|6821|22
1614944790000|2021-03-05 11:46:30|6823.8|6821|6831.8|6829|6832.3|6829.5|6823.8|6821|65
1614944800000|2021-03-05 11:46:40|6832.3|6829.5|6830.4|6827.6|6832.3|6829.5|6829.9|6827.1|23
1614944810000|2021-03-05 11:46:50|6830.8|6828|6831.3|6828.5|6832.3|6829.5|6829.5|6826.7|43
1614944820000|2021-03-05 11:47:00|6831.7|6828.9|6840.7|6837.9|6840.7|6837.9|6831.4|6828.6|92
1614944830000|2021-03-05 11:47:10|6841.7|6838.9|6838.7|6835.9|6842.2|6839.4|6838.4|6835.6|33
1614944840000|2021-03-05 11:47:20|6838.3|6835.5|6839.3|6836.5|6839.7|6836.9|6837.3|6834.5|45
1614944850000|2021-03-05 11:47:30|6839.2|6836.4|6839.8|6837|6840.8|6838|6838.8|6836|14
1614944860000|2021-03-05 11:47:40|6839.3|6836.5|6838.7|6835.9|6839.3|6836.5|6837.9|6835.1|11
1614944870000|2021-03-05 11:47:50|6837.9|6835.1|6837.4|6834.6|6838.3|6835.5|6836.8|6834|6
1614944880000|2021-03-05 11:48:00|6838.3|6835.5|6837.8|6835|6839.2|6836.4|6837.4|6834.6|11
1614944890000|2021-03-05 11:48:10|6838.3|6835.5|6837.3|6834.5|6838.3|6835.5|6837.3|6834.5|18
1614944900000|2021-03-05 11:48:20|6836.8|6834|6838.9|6836.1|6839.3|6836.5|6836.4|6833.6|8
1614944910000|2021-03-05 11:48:30|6838.8|6836|6837.9|6835.1|6838.8|6836|6837.8|6835|7
1614944920000|2021-03-05 11:48:40|6837.5|6834.7|6839.3|6836.5|6839.3|6836.5|6837.3|6834.5|29
1614944930000|2021-03-05 11:48:50|6838.9|6836.1|6835.8|6833|6838.9|6836.1|6835.8|6833|106
1614944940000|2021-03-05 11:49:00|6835.9|6833.1|6835.9|6833.1|6836.4|6833.6|6835.3|6832.5|17
1614944950000|2021-03-05 11:49:10|6835.3|6832.5|6837.3|6834.5|6837.3|6834.5|6835.3|6832.5|5
1614944960000|2021-03-05 11:49:20|6836.9|6834.1|6837.3|6834.5|6841.3|6836|6835.4|6831.3|157
1614944970000|2021-03-05 11:49:30|6837.8|6835|6838.3|6835.5|6839.2|6836.4|6837.4|6834.6|7
1614944980000|2021-03-05 11:49:40|6837.9|6835.1|6835.3|6832.5|6838.3|6835.5|6835.3|6832.5|16
1614944990000|2021-03-05 11:49:50|||||||||3
1614945000000|2021-03-05 11:50:00|6835.4|6832.6|6838.3|6835.5|6838.3|6835.5|6835.4|6832.6|31
1614945010000|2021-03-05 11:50:10|6838.4|6835.6|6839.3|6836.5|6840.2|6837.4|6838.4|6835.6|10
1614945020000|2021-03-05 11:50:20|6838.8|6836|6838.7|6835.9|6838.8|6836|6838.3|6835.5|3
1614945030000|2021-03-05 11:50:30|6838.3|6835.5|6838.3|6835.5|6838.7|6835.9|6838.3|6835.5|5
1614945040000|2021-03-05 11:50:40|6838.8|6836|6839.3|6836.5|6839.5|6836.7|6838.8|6836|2
1614945050000|2021-03-05 11:50:50|6838.8|6836|6837.3|6834.5|6838.8|6836|6836.8|6834|2
1614945060000|2021-03-05 11:51:00|6836.8|6834|6837.2|6834.4|6837.3|6834.5|6835.8|6833|32
1614945070000|2021-03-05 11:51:10|6837.3|6834.5|6838.3|6835.5|6838.7|6835.9|6837.3|6834.5|5
1614945080000|2021-03-05 11:51:20|6838.7|6835.9|6837.3|6834.5|6839.2|6836.4|6837.3|6834.5|3
1614945090000|2021-03-05 11:51:30|6837.4|6834.6|6837.3|6834.5|6838.3|6835.5|6837.3|6834.5|4
1614945100000|2021-03-05 11:51:40|6837.7|6834.9|6836.2|6833.4|6837.8|6835|6835.8|6833|11
1614945110000|2021-03-05 11:51:50|6835.8|6833|6835.8|6833|6836.3|6833.5|6835.3|6832.5|5
1614945120000|2021-03-05 11:52:00|6836.2|6833.4|6837.2|6834.4|6837.2|6834.4|6836.2|6833.4|5
1614945130000|2021-03-05 11:52:10|6837.8|6835|6839.8|6837|6839.8|6837|6837.7|6834.9|11
1614945140000|2021-03-05 11:52:20|6839.3|6836.5|6838.3|6835.5|6840.2|6837.4|6837.9|6835.1|27
1614945150000|2021-03-05 11:52:30|6837.8|6835|6839.8|6837|6840.2|6837.4|6837.8|6835|4
1614945160000|2021-03-05 11:52:40|6840.2|6837.4|6843.7|6840.9|6843.7|6840.9|6840.2|6837.4|215
1614945170000|2021-03-05 11:52:50|6843.3|6840.5|6842.2|6839.4|6843.7|6840.9|6841.8|6839|32
1614945180000|2021-03-05 11:53:00|6841.8|6839|6840.8|6838|6842.3|6839.5|6840.8|6838|37
1614945190000|2021-03-05 11:53:10|6841|6838.2|6841.3|6838.5|6841.3|6838.5|6841|6838.2|0
1614945200000|2021-03-05 11:53:20|6841.2|6838.4|6840.8|6838|6841.2|6838.4|6839.8|6837|12
1614945210000|2021-03-05 11:53:30|6840.3|6837.5|6841.2|6838.4|6841.2|6838.4|6840.3|6837.5|3
1614945220000|2021-03-05 11:53:40|6841.3|6838.5|6842.3|6839.5|6843.7|6840.9|6841.3|6838.5|13
1614945230000|2021-03-05 11:53:50|6842.6|6839.8|6842.4|6839.6|6843.3|6840.5|6842.3|6839.5|3
1614945240000|2021-03-05 11:54:00|6842.3|6839.5|6841.3|6838.5|6842.8|6840|6841.3|6838.5|30
1614945250000|2021-03-05 11:54:10|6840.5|6837.7|6842.8|6840|6842.8|6840|6840.5|6837.7|26
1614945260000|2021-03-05 11:54:20|6843.1|6840.3|6842.8|6840|6843.1|6840.3|6842.8|6840|1
1614945270000|2021-03-05 11:54:30|6843.1|6840.3|6843.6|6840.8|6843.6|6840.8|6843.1|6840.3|6
1614945280000|2021-03-05 11:54:40|6844.1|6841.3|6843.9|6841.1|6844.3|6841.5|6843.8|6841|6
1614945290000|2021-03-05 11:54:50|6844.3|6841.5|6842.8|6840|6844.4|6841.6|6842.4|6839.6|28
1614945300000|2021-03-05 11:55:00|6843.1|6840.3|6846.3|6843.5|6846.4|6843.6|6843.1|6840.3|75
1614945310000|2021-03-05 11:55:10|6847|6844.2|6848.3|6845.5|6849.1|6846.3|6847|6844.2|232
1614945320000|2021-03-05 11:55:20|6848.6|6845.8|6846.6|6843.8|6849.1|6846.3|6846.6|6843.8|51
1614945330000|2021-03-05 11:55:30|6847.6|6844.8|6849|6846.2|6849.1|6846.3|6847.6|6844.8|40
1614945340000|2021-03-05 11:55:40|6849.1|6846.3|6848.3|6845.5|6849.1|6846.3|6847.3|6844.5|28
1614945350000|2021-03-05 11:55:50|6848.6|6845.8|6847.1|6844.3|6848.6|6845.8|6846.3|6843.5|17
1614945360000|2021-03-05 11:56:00|6847.3|6844.5|6845.3|6842.5|6847.3|6844.5|6845.3|6842.5|44
1614945370000|2021-03-05 11:56:10|6845.6|6842.8|6847.1|6844.3|6847.1|6844.3|6845.6|6842.8|15
1614945380000|2021-03-05 11:56:20|6847.5|6844.7|6850|6847.2|6851|6848.2|6847.5|6844.7|29
1614945390000|2021-03-05 11:56:30|6850.1|6847.3|6848.6|6845.8|6850.1|6847.3|6847.3|6844.5|37
1614945400000|2021-03-05 11:56:40|6848.1|6845.3|6846.6|6843.8|6848.1|6845.3|6846.6|6843.8|27
1614945410000|2021-03-05 11:56:50|6846|6843.2|6846.1|6843.3|6847|6844.2|6845.6|6842.8|24
1614945420000|2021-03-05 11:57:00|6846|6843.2|6846.4|6843.6|6846.5|6843.7|6844|6841.2|92
1614945430000|2021-03-05 11:57:10|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|6846.5|6843.7|5
1614945440000|2021-03-05 11:57:20|6847.4|6844.6|6845.4|6842.6|6847.5|6844.7|6845|6842.2|18
1614945450000|2021-03-05 11:57:30|6845.8|6843|6842.5|6839.7|6845.8|6843|6842.5|6839.7|21
1614945460000|2021-03-05 11:57:40|6843|6840.2|6841.8|6839|6843|6840.2|6841.1|6838.3|24
1614945470000|2021-03-05 11:57:50|6841.5|6838.7|6840.9|6838.1|6841.5|6838.7|6840.5|6837.7|2
1614945480000|2021-03-05 11:58:00|6841|6838.2|6839|6836.2|6841.5|6838.7|6839|6836.2|219
1614945490000|2021-03-05 11:58:10|6839.1|6836.3|6839|6836.2|6839.5|6836.7|6838.5|6835.7|9
1614945500000|2021-03-05 11:58:20|6839.4|6836.6|6841.9|6839.1|6841.9|6839.1|6839.1|6836.3|87
1614945510000|2021-03-05 11:58:30|6842|6839.2|6840|6837.2|6842.5|6839.7|6840|6837.2|38
1614945520000|2021-03-05 11:58:40|6839|6836.2|6840.5|6837.7|6841.9|6839.1|6839|6836.2|17
1614945530000|2021-03-05 11:58:50|6840.9|6838.1|6841.4|6838.6|6842.4|6839.6|6840.5|6837.7|17
1614945540000|2021-03-05 11:59:00|6841|6838.2|6841.4|6838.6|6841.4|6838.6|6840.1|6837.3|2
1614945550000|2021-03-05 11:59:10|6841|6838.2|6842.4|6839.6|6842.4|6839.6|6841|6838.2|3
1614945560000|2021-03-05 11:59:20|6842.5|6839.7|6841.4|6838.6|6842.9|6840.1|6841|6838.2|4
1614945570000|2021-03-05 11:59:30|6841.5|6838.7|6842.5|6839.7|6842.9|6840.1|6841.5|6838.7|2
1614945580000|2021-03-05 11:59:40|6842|6839.2|6842.4|6839.6|6842.5|6839.7|6841.4|6838.6|2
1614945590000|2021-03-05 11:59:50|6842|6839.2|6843|6840.2|6843|6840.2|6842|6839.2|8
1614945600000|2021-03-05 12:00:00|6842.5|6839.7|6842|6839.2|6842.5|6839.7|6840.1|6837.3|6
1614945610000|2021-03-05 12:00:10|6842.1|6839.3|6840.1|6837.3|6842.5|6839.7|6840.1|6837.3|25
1614945620000|2021-03-05 12:00:20|6840.5|6837.7|6841.5|6838.7|6841.5|6838.7|6840.5|6837.7|9
1614945630000|2021-03-05 12:00:30|6842|6839.2|6842.5|6839.7|6842.5|6839.7|6841.6|6838.8|11
1614945640000|2021-03-05 12:00:40|6842.9|6840.1|6843.1|6840.3|6843.9|6841.1|6842.9|6840.1|5
1614945650000|2021-03-05 12:00:50|6843|6840.2|6842.9|6840.1|6843.9|6841.1|6841|6838.2|36
1614945660000|2021-03-05 12:01:00|6843|6840.2|6842.6|6839.8|6843.9|6841.1|6842.3|6839.5|16
1614945670000|2021-03-05 12:01:10|6842.5|6839.7|6842|6839.2|6842.5|6839.7|6842|6839.2|0
1614945680000|2021-03-05 12:01:20|6841.4|6838.6|6838.5|6835.7|6841.5|6838.7|6838|6835.2|40
1614945690000|2021-03-05 12:01:30|6838.9|6836.1|6839.4|6836.6|6839.9|6837.1|6838.9|6836.1|1
1614945700000|2021-03-05 12:01:40|6838|6835.2|6837.9|6835.1|6839|6836.2|6837.9|6835.1|293
1614945710000|2021-03-05 12:01:50|6838|6835.2|6839|6836.2|6841|6838.2|6838|6835.2|19
1614945720000|2021-03-05 12:02:00|6839.4|6836.6|6839.5|6836.7|6839.5|6836.7|6839|6836.2|2
1614945730000|2021-03-05 12:02:10|6840|6837.2|6841|6838.2|6842|6839.2|6840|6837.2|13
1614945740000|2021-03-05 12:02:20|6840.1|6837.3|6839.5|6836.7|6840.5|6837.7|6839|6836.2|29
1614945750000|2021-03-05 12:02:30|6839.4|6836.6|6840|6837.2|6840.9|6838.1|6839|6836.2|31
1614945760000|2021-03-05 12:02:40|6840.4|6837.6|6839.5|6836.7|6840.4|6837.6|6839.5|6836.7|8
1614945770000|2021-03-05 12:02:50|6839.4|6836.6|6840.9|6838.1|6840.9|6838.1|6839|6836.2|14
1614945780000|2021-03-05 12:03:00|6840.5|6837.7|6839.4|6836.6|6840.9|6838.1|6839|6836.2|36
1614945790000|2021-03-05 12:03:10|6839.5|6836.7|6839.4|6836.6|6839.9|6837.1|6839.4|6836.6|3
1614945800000|2021-03-05 12:03:20|6839.7|6836.9|6841.9|6839.1|6841.9|6839.1|6839.4|6836.6|8
1614945810000|2021-03-05 12:03:30|6842.2|6839.4|6840.4|6837.6|6842.9|6840.1|6840.4|6837.6|16
1614945820000|2021-03-05 12:03:40|6840|6837.2|6840.5|6837.7|6840.9|6838.1|6840|6837.2|4
1614945830000|2021-03-05 12:03:50|6841|6838.2|6841|6838.2|6841|6838.2|6840.4|6837.6|1
1614945840000|2021-03-05 12:04:00|6840.5|6837.7|6840.5|6837.7|6840.9|6838.1|6840|6837.2|4
1614945850000|2021-03-05 12:04:10|6840|6837.2|6839.4|6836.6|6840|6837.2|6839.4|6836.6|0
1614945860000|2021-03-05 12:04:20|6838.9|6836.1|6838.4|6835.6|6839|6836.2|6838.4|6835.6|4
1614945870000|2021-03-05 12:04:30|6838|6835.2|6838|6835.2|6838|6835.2|6837.5|6834.7|1
1614945880000|2021-03-05 12:04:40|6838.1|6835.3|6840.4|6837.6|6840.4|6837.6|6838.1|6835.3|10
1614945890000|2021-03-05 12:04:50|6840.1|6837.3|6839.9|6837.1|6840.1|6837.3|6839|6836.2|3
1614945900000|2021-03-05 12:05:00|6840|6837.2|6841.5|6838.7|6841.9|6839.1|6840|6837.2|5
1614945910000|2021-03-05 12:05:10|6841|6838.2|6841.9|6839.1|6841.9|6839.1|6840.5|6837.7|2
1614945920000|2021-03-05 12:05:20|6842.4|6839.6|6842.9|6840.1|6842.9|6840.1|6842|6839.2|3
1614945930000|2021-03-05 12:05:30|6842.5|6839.7|6842.9|6840.1|6842.9|6840.1|6842.5|6839.7|4
1614945940000|2021-03-05 12:05:40|6842.1|6839.3|6841.9|6839.1|6842.4|6839.6|6840|6837.2|15
1614945950000|2021-03-05 12:05:50|6841.5|6838.7|6843.4|6840.6|6843.4|6840.6|6841.5|6838.7|3
1614945960000|2021-03-05 12:06:00|6843.7|6840.9|6846.9|6844.1|6846.9|6844.1|6843.7|6840.9|23
1614945970000|2021-03-05 12:06:10|6846.4|6843.6|6847|6844.2|6847.9|6845.1|6846.4|6843.6|12
1614945980000|2021-03-05 12:06:20|6847.4|6844.6|6846|6843.2|6847.4|6844.6|6846|6843.2|7
1614945990000|2021-03-05 12:06:30|6845.9|6843.1|6846.9|6844.1|6846.9|6844.1|6845.5|6842.7|63
1614946000000|2021-03-05 12:06:40|6847.4|6844.6|6849|6846.2|6849|6846.2|6847.4|6844.6|57
1614946010000|2021-03-05 12:06:50|6848.9|6846.1|6848.4|6845.6|6848.9|6846.1|6847|6844.2|25
1614946020000|2021-03-05 12:07:00|6848.7|6845.9|6848.4|6845.6|6848.9|6846.1|6847|6844.2|8
1614946030000|2021-03-05 12:07:10|6848|6845.2|6847|6844.2|6848.4|6845.6|6846.4|6843.6|18
1614946040000|2021-03-05 12:07:20|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|2
1614946050000|2021-03-05 12:07:30|6847|6844.2|6848.9|6846.1|6848.9|6846.1|6846|6843.2|47
1614946060000|2021-03-05 12:07:40|6849|6846.2|6847|6844.2|6849|6846.2|6847|6844.2|32
1614946070000|2021-03-05 12:07:50|6846.9|6844.1|6847|6844.2|6847|6844.2|6846|6843.2|16
1614946080000|2021-03-05 12:08:00|6846|6843.2|6846.5|6843.7|6846.9|6844.1|6845.1|6842.3|28
1614946090000|2021-03-05 12:08:10|6846|6843.2|6846.9|6844.1|6846.9|6844.1|6846|6843.2|6
1614946100000|2021-03-05 12:08:20|6847|6844.2|6847.7|6844.9|6847.7|6844.9|6847|6844.2|5
1614946110000|2021-03-05 12:08:30|6847.9|6845.1|6847|6844.2|6847.9|6845.1|6847|6844.2|16
1614946120000|2021-03-05 12:08:40|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|6846.1|6843.3|10
1614946130000|2021-03-05 12:08:50|6847|6844.2|6848.4|6845.6|6848.6|6845.8|6847|6844.2|36
1614946140000|2021-03-05 12:09:00|6848|6845.2|6848.4|6845.6|6849|6846.2|6848|6845.2|87
1614946150000|2021-03-05 12:09:10|6848|6845.2|6847.9|6845.1|6848|6845.2|6847.4|6844.6|6
1614946160000|2021-03-05 12:09:20|6848|6845.2|6848|6845.2|6849|6846.2|6847.9|6845.1|24
1614946170000|2021-03-05 12:09:30|6847.6|6844.8|6847.9|6845.1|6847.9|6845.1|6846.4|6843.6|14
1614946180000|2021-03-05 12:09:40|6848|6845.2|6848|6845.2|6849|6846.2|6848|6845.2|6
1614946190000|2021-03-05 12:09:50|6847.9|6845.1|6847.9|6845.1|6848.4|6845.6|6847.9|6845.1|4
1614946200000|2021-03-05 12:10:00|6848|6845.2|6847.5|6844.7|6848.9|6846.1|6847|6844.2|107
1614946210000|2021-03-05 12:10:10|6847.9|6845.1|6847.4|6844.6|6847.9|6845.1|6846.9|6844.1|6
1614946220000|2021-03-05 12:10:20|6847|6844.2|6845.4|6842.6|6847|6844.2|6845.4|6842.6|8
1614946230000|2021-03-05 12:10:30|6845.9|6843.1|6846.5|6843.7|6846.5|6843.7|6845.9|6843.1|27
1614946240000|2021-03-05 12:10:40|6846|6843.2|6846.4|6843.6|6846.6|6843.8|6845.4|6842.6|8
1614946250000|2021-03-05 12:10:50|6846|6843.2|6846.4|6843.6|6846.9|6844.1|6845.9|6843.1|9
1614946260000|2021-03-05 12:11:00|6846.9|6844.1|6845.9|6843.1|6846.9|6844.1|6845.9|6843.1|14
1614946270000|2021-03-05 12:11:10|6845.5|6842.7|6842.4|6839.6|6845.5|6842.7|6842.4|6839.6|8
1614946280000|2021-03-05 12:11:20|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|6840.5|6837.7|22
1614946290000|2021-03-05 12:11:30|6841|6838.2|6840.4|6837.6|6841|6838.2|6840|6837.2|207
1614946300000|2021-03-05 12:11:40|6840.9|6838.1|6840.5|6837.7|6840.9|6838.1|6839.5|6836.7|12
1614946310000|2021-03-05 12:11:50|6840.4|6837.6|6840.9|6838.1|6840.9|6838.1|6840.4|6837.6|7
1614946320000|2021-03-05 12:12:00|6840.4|6837.6|6839.4|6836.6|6840.9|6838.1|6839|6836.2|61
1614946330000|2021-03-05 12:12:10|6839|6836.2|6839.5|6836.7|6839.5|6836.7|6838|6835.2|15
1614946340000|2021-03-05 12:12:20|6839.6|6836.8|6841|6838.2|6841|6838.2|6839.6|6836.8|4
1614946350000|2021-03-05 12:12:30|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|3
1614946360000|2021-03-05 12:12:40|6842.4|6839.6|6840.4|6837.6|6842.7|6839.9|6840.4|6837.6|5
1614946370000|2021-03-05 12:12:50|6840.7|6837.9|6840.4|6837.6|6840.9|6838.1|6840|6837.2|18
1614946380000|2021-03-05 12:13:00|6840|6837.2|6839.6|6836.8|6840|6837.2|6839|6836.2|14
1614946390000|2021-03-05 12:13:10|6840|6837.2|6838.5|6835.7|6840|6837.2|6838.5|6835.7|1
1614946400000|2021-03-05 12:13:20|6838|6835.2|6838|6835.2|6838.5|6835.7|6838|6835.2|5
1614946410000|2021-03-05 12:13:30|6837.9|6835.1|6840.9|6838.1|6840.9|6838.1|6837.5|6834.7|16
1614946420000|2021-03-05 12:13:40|6841.7|6838.9|6842.4|6839.6|6843|6840.2|6841.7|6838.9|26
1614946430000|2021-03-05 12:13:50|6843|6840.2|6841.4|6838.6|6843|6840.2|6841|6838.2|9
1614946440000|2021-03-05 12:14:00|6841|6838.2|6841.9|6839.1|6841.9|6839.1|6841|6838.2|6
1614946450000|2021-03-05 12:14:10|6842|6839.2|6841.4|6838.6|6842|6839.2|6841.4|6838.6|3
1614946460000|2021-03-05 12:14:20|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|0
1614946470000|2021-03-05 12:14:30|6842|6839.2|6844|6841.2|6844|6841.2|6842|6839.2|11
1614946480000|2021-03-05 12:14:40|6843.9|6841.1|6843|6840.2|6844.9|6842.1|6842.6|6839.8|270
1614946490000|2021-03-05 12:14:50|6842.9|6840.1|6842|6839.2|6843|6840.2|6842|6839.2|14
1614946500000|2021-03-05 12:15:00|||||||||1
1614946510000|2021-03-05 12:15:10|6840|6837.2|6840|6837.2|6840|6837.2|6839.1|6836.3|83
1614946520000|2021-03-05 12:15:20|6839.5|6836.7|6839|6836.2|6839.5|6836.7|6839|6836.2|7
1614946530000|2021-03-05 12:15:30|6839.7|6836.9|6839|6836.2|6840.1|6837.3|6839|6836.2|15
1614946540000|2021-03-05 12:15:40|6840|6837.2|6839.9|6837.1|6840|6837.2|6839|6836.2|14
1614946550000|2021-03-05 12:15:50|6840|6837.2|6839.6|6836.8|6840|6837.2|6839|6836.2|17
1614946560000|2021-03-05 12:16:00|6840|6837.2|6839|6836.2|6840.5|6837.7|6839|6836.2|37
1614946570000|2021-03-05 12:16:10|6838.2|6835.4|6838|6835.2|6838.6|6835.8|6837.5|6834.7|25
1614946580000|2021-03-05 12:16:20|6837.6|6834.8|6836|6833.2|6837.6|6834.8|6835.1|6832.3|67
1614946590000|2021-03-05 12:16:30|6836.5|6833.7|6837.9|6835.1|6837.9|6835.1|6836|6833.2|5
1614946600000|2021-03-05 12:16:40|6837.5|6834.7|6837|6834.2|6837.9|6835.1|6837|6834.2|18
1614946610000|2021-03-05 12:16:50|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837|6834.2|1
1614946620000|2021-03-05 12:17:00|6837.9|6835.1|6837.9|6835.1|6838.5|6835.7|6837.4|6834.6|49
1614946630000|2021-03-05 12:17:10|6838|6835.2|6837.4|6834.6|6838.9|6836.1|6836.9|6834.1|16
1614946640000|2021-03-05 12:17:20|6837|6834.2|6837|6834.2|6837|6834.2|6837|6834.2|1
1614946650000|2021-03-05 12:17:30|6836.5|6833.7|6834.9|6832.1|6836.5|6833.7|6834.5|6831.7|18
1614946660000|2021-03-05 12:17:40|6835|6832.2|6835|6832.2|6835|6832.2|6835|6832.2|3
1614946670000|2021-03-05 12:17:50|6834.9|6832.1|6835|6832.2|6835.4|6832.6|6834.1|6831.3|9
1614946680000|2021-03-05 12:18:00|6834.9|6832.1|6835.5|6832.7|6836.9|6834.1|6834|6831.2|37
1614946690000|2021-03-05 12:18:10|6836|6833.2|6837.4|6834.6|6837.4|6834.6|6836|6833.2|9
1614946700000|2021-03-05 12:18:20|6837.7|6834.9|6837.9|6835.1|6837.9|6835.1|6837.7|6834.9|1
1614946710000|2021-03-05 12:18:30|6838.9|6836.1|6838.4|6835.6|6839.9|6837.1|6838.4|6835.6|19
1614946720000|2021-03-05 12:18:40|6837.9|6835.1|6837.4|6834.6|6837.9|6835.1|6837|6834.2|5
1614946730000|2021-03-05 12:18:50|6837|6834.2|6837.4|6834.6|6837.4|6834.6|6837|6834.2|1
1614946740000|2021-03-05 12:19:00|6837|6834.2|6837.4|6834.6|6837.4|6834.6|6837|6834.2|4
1614946750000|2021-03-05 12:19:10|6837|6834.2|6836.4|6833.6|6837|6834.2|6836|6833.2|2
1614946760000|2021-03-05 12:19:20|6836|6833.2|6835.5|6832.7|6836.9|6834.1|6835.5|6832.7|5
1614946770000|2021-03-05 12:19:30|6835.7|6832.9|6836.4|6833.6|6836.4|6833.6|6835.7|6832.9|0
1614946780000|2021-03-05 12:19:40|6836.9|6834.1|6836.4|6833.6|6836.9|6834.1|6836|6833.2|3
1614946790000|2021-03-05 12:19:50|6836.9|6834.1|6838|6835.2|6838.4|6835.6|6836.9|6834.1|8
1614946800000|2021-03-05 12:20:00|6838.4|6835.6|6834.4|6831.6|6838.4|6835.6|6833|6830.2|48
1614946810000|2021-03-05 12:20:10|6834.9|6832.1|6837.4|6834.6|6837.4|6834.6|6834.9|6832.1|33
1614946820000|2021-03-05 12:20:20|6837|6834.2|6836.4|6833.6|6837|6834.2|6835.5|6832.7|9
1614946830000|2021-03-05 12:20:30|6836.9|6834.1|6835|6832.2|6837|6834.2|6835|6832.2|13
1614946840000|2021-03-05 12:20:40|6834.5|6831.7|6834|6831.2|6834.5|6831.7|6833.5|6830.7|12
1614946850000|2021-03-05 12:20:50|6834.1|6831.3|6832.6|6829.8|6834.9|6832.1|6832.5|6829.7|37
1614946860000|2021-03-05 12:21:00|6833|6830.2|6830.6|6827.8|6833.4|6830.6|6830.6|6827.8|234
1614946870000|2021-03-05 12:21:10|6831|6828.2|6832.1|6829.3|6832.1|6829.3|6830.6|6827.8|51
1614946880000|2021-03-05 12:21:20|6832.2|6829.4|6833.1|6830.3|6833.1|6830.3|6832.2|6829.4|5
1614946890000|2021-03-05 12:21:30|6833.2|6830.4|6830.2|6827.4|6833.6|6830.8|6830.2|6827.4|32
1614946900000|2021-03-05 12:21:40|6830.6|6827.8|6830.2|6827.4|6831.6|6828.8|6830.2|6827.4|16
1614946910000|2021-03-05 12:21:50|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|3
1614946920000|2021-03-05 12:22:00|6829.6|6826.8|6830.6|6827.8|6830.6|6827.8|6829.2|6826.4|11
1614946940000|2021-03-05 12:22:20|6831.2|6828.4|6831.2|6828.4|6831.7|6828.9|6831.2|6828.4|1
1614946950000|2021-03-05 12:22:30|6831.1|6828.3|6831.2|6828.4|6831.6|6828.8|6831.1|6828.3|2
1614946960000|2021-03-05 12:22:40|6831.6|6828.8|6832.6|6829.8|6832.6|6829.8|6831.2|6828.4|14
1614946970000|2021-03-05 12:22:50|6833.2|6830.4|6831.2|6828.4|6833.6|6830.8|6831.2|6828.4|7
1614946980000|2021-03-05 12:23:00|6831.6|6828.8|6830.4|6827.6|6832.1|6829.3|6830.2|6827.4|44
1614946990000|2021-03-05 12:23:10|6830.2|6827.4|6831.7|6828.9|6831.7|6828.9|6830.2|6827.4|7
1614947000000|2021-03-05 12:23:20|6831.2|6828.4|6830.7|6827.9|6831.6|6828.8|6830.7|6827.9|16
1614947010000|2021-03-05 12:23:30|6831.2|6828.4|6831.7|6828.9|6832.2|6829.4|6831.2|6828.4|12
1614947020000|2021-03-05 12:23:40|6832.1|6829.3|6832.7|6829.9|6833.2|6830.4|6832.1|6829.3|5
1614947030000|2021-03-05 12:23:50|6833.2|6830.4|6833.7|6830.9|6834.2|6831.4|6833.2|6830.4|3
1614947040000|2021-03-05 12:24:00|6833.4|6830.6|6833.2|6830.4|6833.6|6830.8|6832.5|6829.7|3
1614947050000|2021-03-05 12:24:10|6832.7|6829.9|6832.1|6829.3|6832.7|6829.9|6831.4|6828.6|5
1614947060000|2021-03-05 12:24:20|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|6832.2|6829.4|11
1614947070000|2021-03-05 12:24:30|6833.2|6830.4|6833.2|6830.4|6833.6|6830.8|6833.2|6830.4|0
1614947080000|2021-03-05 12:24:40|6833.7|6830.9|6833.4|6830.6|6833.7|6830.9|6833.2|6830.4|1
1614947090000|2021-03-05 12:24:50|6833.7|6830.9|6836.1|6833.3|6836.1|6833.3|6833.7|6830.9|17
1614947100000|2021-03-05 12:25:00|6836.2|6833.4|6836.2|6833.4|6837.2|6834.4|6835.2|6832.4|8
1614947110000|2021-03-05 12:25:10|6836.6|6833.8|6836.6|6833.8|6836.6|6833.8|6836.2|6833.4|2
1614947120000|2021-03-05 12:25:20|6836.2|6833.4|6836.2|6833.4|6836.2|6833.4|6835.4|6832.6|9
1614947130000|2021-03-05 12:25:30|6836.1|6833.3|6835.1|6832.3|6836.1|6833.3|6835.1|6832.3|2
1614947140000|2021-03-05 12:25:40|6833.2|6830.4|6833.9|6831.1|6833.9|6831.1|6832.7|6829.9|15
1614947150000|2021-03-05 12:25:50|6834.2|6831.4|6835.2|6832.4|6835.2|6832.4|6834.2|6831.4|2
1614947160000|2021-03-05 12:26:00|6835.4|6832.6|6833.7|6830.9|6835.4|6832.6|6833.7|6830.9|10
1614947170000|2021-03-05 12:26:10|6833.2|6830.4|6832.2|6829.4|6833.2|6830.4|6831.9|6829.1|6
1614947180000|2021-03-05 12:26:20|6832.7|6829.9|6830.9|6828.1|6833.1|6830.3|6830.9|6828.1|20
1614947190000|2021-03-05 12:26:30|6830.7|6827.9|6832.2|6829.4|6832.2|6829.4|6830.7|6827.9|21
1614947200000|2021-03-05 12:26:40|6832.7|6829.9|6831.2|6828.4|6833.1|6830.3|6831.2|6828.4|22
1614947210000|2021-03-05 12:26:50|6831.6|6828.8|6831.7|6828.9|6832.6|6829.8|6831.6|6828.8|21
1614947220000|2021-03-05 12:27:00|6831.4|6828.6|6833.1|6830.3|6833.1|6830.3|6830.7|6827.9|6
1614947230000|2021-03-05 12:27:10|6832.4|6829.6|6834.7|6831.9|6834.7|6831.9|6832.2|6829.4|16
1614947240000|2021-03-05 12:27:20|6834.4|6831.6|6835.4|6832.6|6836.2|6833.4|6834.2|6831.4|23
1614947250000|2021-03-05 12:27:30|6836.1|6833.3|6837.6|6834.8|6837.6|6834.8|6835.2|6832.4|14
1614947260000|2021-03-05 12:27:40|6838|6835.2|6836.6|6833.8|6838.1|6835.3|6836.2|6833.4|9
1614947270000|2021-03-05 12:27:50|6836.2|6833.4|6837.1|6834.3|6837.6|6834.8|6836.2|6833.4|27
1614947280000|2021-03-05 12:28:00|6837.6|6834.8|6838.2|6835.4|6838.6|6835.8|6837.6|6834.8|6
1614947290000|2021-03-05 12:28:10|6838.6|6835.8|6838.7|6835.9|6838.7|6835.9|6838.6|6835.8|2
1614947300000|2021-03-05 12:28:20|6838.6|6835.8|6840.1|6837.3|6840.1|6837.3|6837.6|6834.8|45
1614947310000|2021-03-05 12:28:30|6839.2|6836.4|6840.2|6837.4|6840.2|6837.4|6838.9|6836.1|27
1614947320000|2021-03-05 12:28:40|6840.6|6837.8|6842|6839.2|6842|6839.2|6840.2|6837.4|18
1614947330000|2021-03-05 12:28:50|6842.1|6839.3|6842.2|6839.4|6842.2|6839.4|6842.1|6839.3|1
1614947340000|2021-03-05 12:29:00|6842.6|6839.8|6843.1|6840.3|6843.1|6840.3|6842.2|6839.4|16
1614947350000|2021-03-05 12:29:10|6843.2|6840.4|6843.7|6840.9|6844.1|6841.3|6843.2|6840.4|11
1614947360000|2021-03-05 12:29:20|6843.6|6840.8|6842.2|6839.4|6843.6|6840.8|6842.2|6839.4|17
1614947370000|2021-03-05 12:29:30|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|0
1614947380000|2021-03-05 12:29:40|6842.2|6839.4|6842.7|6839.9|6843.2|6840.4|6842.2|6839.4|20
1614947390000|2021-03-05 12:29:50|6842.2|6839.4|6842.2|6839.4|6842.2|6839.4|6842.2|6839.4|1
1614947400000|2021-03-05 12:30:00|6841.2|6838.4|6838.7|6835.9|6841.2|6838.4|6838.2|6835.4|49
1614947410000|2021-03-05 12:30:10|6839.2|6836.4|6839.2|6836.4|6840.1|6837.3|6838.2|6835.4|5
1614947420000|2021-03-05 12:30:20|6838.7|6835.9|6838.2|6835.4|6839.2|6836.4|6838.2|6835.4|14
1614947430000|2021-03-05 12:30:30|6837.7|6834.9|6838.2|6835.4|6839.1|6836.3|6837.7|6834.9|6
1614947440000|2021-03-05 12:30:40|||||||||1
1614947450000|2021-03-05 12:30:50|6838.1|6835.3|6839.2|6836.4|6839.2|6836.4|6837.2|6834.4|31
1614947460000|2021-03-05 12:31:00|6839.4|6836.6|6841.1|6838.3|6841.1|6838.3|6839.4|6836.6|7
1614947470000|2021-03-05 12:31:10|6842.4|6839.6|6841.2|6838.4|6842.4|6839.6|6841.2|6838.4|7
1614947480000|2021-03-05 12:31:20|6841.1|6838.3|6840.2|6837.4|6841.2|6838.4|6840.2|6837.4|5
1614947490000|2021-03-05 12:31:30|6840.1|6837.3|6839.7|6836.9|6840.2|6837.4|6839.2|6836.4|9
1614947500000|2021-03-05 12:31:40|6840.2|6837.4|6842.5|6839.7|6842.5|6839.7|6840.2|6837.4|6
1614947510000|2021-03-05 12:31:50|6842.4|6839.6|6842.7|6839.9|6843.2|6840.4|6842.2|6839.4|4
1614947520000|2021-03-05 12:32:00|6843.2|6840.4|6843.9|6841.1|6844.2|6841.4|6842.9|6840.1|12
1614947530000|2021-03-05 12:32:10|6844.1|6841.3|6844.2|6841.4|6844.2|6841.4|6843.2|6840.4|5
1614947540000|2021-03-05 12:32:20|6844|6841.2|6843.7|6840.9|6844|6841.2|6843.2|6840.4|5
1614947550000|2021-03-05 12:32:30|6843.6|6840.8|6843.7|6840.9|6843.7|6840.9|6842.7|6839.9|13
1614947560000|2021-03-05 12:32:40|6843.9|6841.1|6844.7|6841.9|6845.1|6842.3|6843.9|6841.1|6
1614947570000|2021-03-05 12:32:50|6844.2|6841.4|6844.7|6841.9|6844.7|6841.9|6844.2|6841.4|2
1614947580000|2021-03-05 12:33:00|6844.2|6841.4|6845.2|6842.4|6845.2|6842.4|6844.2|6841.4|6
1614947590000|2021-03-05 12:33:10|6845.1|6842.3|6844.2|6841.4|6845.1|6842.3|6843.2|6840.4|9
1614947600000|2021-03-05 12:33:20|6844.1|6841.3|6844.6|6841.8|6844.7|6841.9|6843.7|6840.9|11
1614947610000|2021-03-05 12:33:30|6844.2|6841.4|6843.2|6840.4|6845.1|6842.3|6843.2|6840.4|29
1614947620000|2021-03-05 12:33:40|6843.6|6840.8|6844.2|6841.4|6844.6|6841.8|6843.6|6840.8|8
1614947630000|2021-03-05 12:33:50|6844.6|6841.8|6843.6|6840.8|6844.6|6841.8|6843.6|6840.8|2
1614947640000|2021-03-05 12:34:00|6844.2|6841.4|6845.1|6842.3|6845.1|6842.3|6844.2|6841.4|10
1614947650000|2021-03-05 12:34:10|6844|6841.2|6843.6|6840.8|6844|6841.2|6842.7|6839.9|8
1614947660000|2021-03-05 12:34:20|||||||||21
1614947670000|2021-03-05 12:34:30|6843.2|6840.4|6842.1|6839.3|6843.2|6840.4|6841.2|6838.4|26
1614947680000|2021-03-05 12:34:40|6841.2|6838.4|6840.7|6837.9|6842.2|6839.4|6840.7|6837.9|30
1614947690000|2021-03-05 12:34:50|6841.2|6838.4|6842.9|6840.1|6843.2|6840.4|6840.4|6837.6|19
1614947700000|2021-03-05 12:35:00|6843.2|6840.4|6842.6|6839.8|6843.2|6840.4|6842.2|6839.4|2
1614947710000|2021-03-05 12:35:10|6842.7|6839.9|6842.7|6839.9|6843.1|6840.3|6842.7|6839.9|2
1614947720000|2021-03-05 12:35:20|6843.1|6840.3|6841.6|6838.8|6843.1|6840.3|6841.2|6838.4|5
1614947730000|2021-03-05 12:35:30|6841.7|6838.9|6842.6|6839.8|6842.6|6839.8|6840.2|6837.4|28
1614947740000|2021-03-05 12:35:40|6842.7|6839.9|6841.2|6838.4|6842.7|6839.9|6841.2|6838.4|5
1614947750000|2021-03-05 12:35:50|6840.7|6837.9|6842.7|6839.9|6843.1|6840.3|6840.7|6837.9|2
1614947760000|2021-03-05 12:36:00|6842.2|6839.4|6841.2|6838.4|6843.1|6840.3|6841.2|6838.4|15
1614947770000|2021-03-05 12:36:10|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|3
1614947780000|2021-03-05 12:36:20|6841.7|6838.9|6840.4|6837.6|6841.7|6838.9|6840.4|6837.6|5
1614947790000|2021-03-05 12:36:30|6840.2|6837.4|6838.2|6835.4|6841.1|6838.3|6837.7|6834.9|19
1614947800000|2021-03-05 12:36:40|6839.1|6836.3|6839.2|6836.4|6839.6|6836.8|6838.6|6835.8|5
1614947810000|2021-03-05 12:36:50|6839.6|6836.8|6840.1|6837.3|6841.6|6838.8|6839.6|6836.8|3
1614947820000|2021-03-05 12:37:00|6839.7|6836.9|6841.1|6838.3|6842.1|6839.3|6839.7|6836.9|6
1614947830000|2021-03-05 12:37:10|6840.7|6837.9|6842.1|6839.3|6842.6|6839.8|6840.2|6837.4|5
1614947840000|2021-03-05 12:37:20|6842.6|6839.8|6841.6|6838.8|6842.6|6839.8|6840.7|6837.9|4
1614947850000|2021-03-05 12:37:30|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|1
1614947860000|2021-03-05 12:37:40|6841.6|6838.8|6841.2|6838.4|6842.1|6839.3|6840.6|6837.8|22
1614947870000|2021-03-05 12:37:50|6841.1|6838.3|6838.1|6835.3|6841.1|6838.3|6837.6|6834.8|13
1614947880000|2021-03-05 12:38:00|6837.6|6834.8|6837.6|6834.8|6838.2|6835.4|6837.2|6834.4|7
1614947890000|2021-03-05 12:38:10|6838|6835.2|6836.7|6833.9|6838.1|6835.3|6836.7|6833.9|6
1614947900000|2021-03-05 12:38:20|6837.1|6834.3|6837.2|6834.4|6837.2|6834.4|6836.6|6833.8|5
1614947910000|2021-03-05 12:38:30|6837.3|6834.5|6838.1|6835.3|6838.1|6835.3|6837.3|6834.5|7
1614947920000|2021-03-05 12:38:40|6838.6|6835.8|6838.7|6835.9|6838.7|6835.9|6838.1|6835.3|0
1614947930000|2021-03-05 12:38:50|6839.1|6836.3|6838.2|6835.4|6839.1|6836.3|6838.2|6835.4|10
1614947940000|2021-03-05 12:39:00|6838.6|6835.8|6837.7|6834.9|6838.6|6835.8|6837.2|6834.4|2
1614947950000|2021-03-05 12:39:10|6838.1|6835.3|6837.2|6834.4|6838.6|6835.8|6837.2|6834.4|30
1614947960000|2021-03-05 12:39:20|6837.6|6834.8|6835.2|6832.4|6837.6|6834.8|6835.2|6832.4|30
1614947970000|2021-03-05 12:39:30|6835.1|6832.3|6836.2|6833.4|6836.6|6833.8|6835.1|6832.3|21
1614947980000|2021-03-05 12:39:40|6836.6|6833.8|6836.6|6833.8|6836.6|6833.8|6835.7|6832.9|3
1614947990000|2021-03-05 12:39:50|6836.2|6833.4|6836.7|6833.9|6837.1|6834.3|6836.2|6833.4|10
1614948000000|2021-03-05 12:40:00|6836.6|6833.8|6836.1|6833.3|6837.1|6834.3|6835.7|6832.9|8
1614948010000|2021-03-05 12:40:10|6835.7|6832.9|6835.2|6832.4|6835.7|6832.9|6835.1|6832.3|39
1614948020000|2021-03-05 12:40:20|||||||||18
1614948030000|2021-03-05 12:40:30|6835.1|6832.3|6835|6832.2|6838.6|6835.8|6835|6832.2|456
1614948040000|2021-03-05 12:40:40|6835.5|6832.7|6834.1|6831.3|6836|6833.2|6834.1|6831.3|4
1614948050000|2021-03-05 12:40:50|6833.5|6830.7|6835.5|6832.7|6835.5|6832.7|6832.8|6830|904
1614948060000|2021-03-05 12:41:00|6835|6832.2|6832.8|6830|6835|6832.2|6831.3|6828.5|566
1614948070000|2021-03-05 12:41:10|6832.7|6829.9|6831.8|6829|6832.7|6829.9|6831.7|6828.9|13
1614948080000|2021-03-05 12:41:20|6832.7|6829.9|6832.3|6829.5|6832.7|6829.9|6830.8|6828|187
1614948090000|2021-03-05 12:41:30|6832.8|6830|6832.3|6829.5|6833.7|6830.9|6832.3|6829.5|16
1614948100000|2021-03-05 12:41:40|6832.7|6829.9|6833.7|6830.9|6833.7|6830.9|6832.3|6829.5|15
1614948110000|2021-03-05 12:41:50|6833|6830.2|6833|6830.2|6833.8|6831|6832.5|6829.7|122
1614948120000|2021-03-05 12:42:00|6833.7|6830.9|6832.8|6830|6833.7|6830.9|6832.8|6830|17
1614948130000|2021-03-05 12:42:10|6833.5|6830.7|6831.7|6828.9|6833.8|6831|6831.3|6828.5|109
1614948140000|2021-03-05 12:42:20|6832.2|6829.4|6831.5|6828.7|6832.7|6829.9|6831.5|6828.7|9
1614948150000|2021-03-05 12:42:30|6831.3|6828.5|6830.5|6827.7|6832.5|6829.7|6830.1|6827.3|47
1614948160000|2021-03-05 12:42:40|6830.3|6827.5|6829.8|6827|6830.8|6828|6829.1|6826.3|85
1614948170000|2021-03-05 12:42:50|6829.5|6826.7|6830.1|6827.3|6830.8|6828|6829|6826.2|6
1614948180000|2021-03-05 12:43:00|6829.8|6827|6830|6827.2|6830.5|6827.7|6829.8|6827|25
1614948190000|2021-03-05 12:43:10|6830.3|6827.5|6828.8|6826|6831|6828.2|6828.1|6825.3|46
1614948200000|2021-03-05 12:43:20|6828.1|6825.3|6829|6826.2|6829|6826.2|6827|6824.2|17
1614948210000|2021-03-05 12:43:30|6828.5|6825.7|6829.1|6826.3|6830|6827.2|6828.1|6825.3|21
1614948220000|2021-03-05 12:43:40|6829.5|6826.7|6829.5|6826.7|6830|6827.2|6829.1|6826.3|6
1614948230000|2021-03-05 12:43:50|6830|6827.2|6830|6827.2|6830|6827.2|6829.5|6826.7|6
1614948240000|2021-03-05 12:44:00|6830.7|6827.9|6831|6828.2|6831|6828.2|6829.5|6826.7|41
1614948250000|2021-03-05 12:44:10|6831.5|6828.7|6832.3|6829.5|6833.3|6830.5|6831.5|6828.7|19
1614948260000|2021-03-05 12:44:20|6832.7|6829.9|6831.5|6828.7|6832.8|6830|6831|6828.2|15
1614948270000|2021-03-05 12:44:30|6831.3|6828.5|6832.8|6830|6832.8|6830|6831.3|6828.5|2
1614948280000|2021-03-05 12:44:40|6832.5|6829.7|6831.5|6828.7|6832.5|6829.7|6831|6828.2|4
1614948290000|2021-03-05 12:44:50|6831.1|6828.3|6832|6829.2|6833.7|6830.9|6831.1|6828.3|9
1614948300000|2021-03-05 12:45:00|6832.8|6830|6832.5|6829.7|6832.8|6830|6832|6829.2|24
1614948310000|2021-03-05 12:45:10|6832|6829.2|6830.9|6828.1|6832|6829.2|6830.9|6828.1|2
1614948320000|2021-03-05 12:45:20|6830.4|6827.6|6830.4|6827.6|6830.4|6827.6|6829.4|6826.6|10
1614948330000|2021-03-05 12:45:30|6830.8|6828|6832.8|6830|6832.8|6830|6830.8|6828|6
1614948340000|2021-03-05 12:45:40|6832.9|6830.1|6830.8|6828|6832.9|6830.1|6830.4|6827.6|17
1614948350000|2021-03-05 12:45:50|6830.3|6827.5|6828.9|6826.1|6830.3|6827.5|6828.9|6826.1|3
1614948360000|2021-03-05 12:46:00|6828.8|6826|6826.8|6824|6829.3|6826.5|6826.8|6824|64
1614948370000|2021-03-05 12:46:10|6826.7|6823.9|6827.3|6824.5|6827.7|6824.9|6825.8|6823|30
1614948380000|2021-03-05 12:46:20|6827.7|6824.9|6827.7|6824.9|6827.7|6824.9|6827.2|6824.4|24
1614948390000|2021-03-05 12:46:30|6827.6|6824.8|6828.1|6825.3|6828.6|6825.8|6827.2|6824.4|26
1614948400000|2021-03-05 12:46:40|6827.7|6824.9|6828.1|6825.3|6828.1|6825.3|6827.7|6824.9|1
1614948410000|2021-03-05 12:46:50|6828.6|6825.8|6828.6|6825.8|6829.7|6826.9|6828.2|6825.4|33
1614948420000|2021-03-05 12:47:00|6828.7|6825.9|6829.7|6826.9|6830.1|6827.3|6827.7|6824.9|11
1614948430000|2021-03-05 12:47:10|6829.6|6826.8|6830.1|6827.3|6830.2|6827.4|6829.2|6826.4|2
1614948440000|2021-03-05 12:47:20|6830.6|6827.8|6832.1|6829.3|6832.6|6829.8|6830.6|6827.8|11
1614948450000|2021-03-05 12:47:30|6832.2|6829.4|6832.1|6829.3|6832.7|6829.9|6831.7|6828.9|16
1614948460000|2021-03-05 12:47:40|6831.7|6828.9|6832.7|6829.9|6833.1|6830.3|6831.7|6828.9|9
1614948470000|2021-03-05 12:47:50|6832.2|6829.4|6829.6|6826.8|6832.4|6829.6|6829.6|6826.8|364
1614948480000|2021-03-05 12:48:00|6829.9|6827.1|6830.9|6828.1|6831.1|6828.3|6829.9|6827.1|18
1614948490000|2021-03-05 12:48:10|6831.1|6828.3|6830.6|6827.8|6831.6|6828.8|6830.6|6827.8|10
1614948500000|2021-03-05 12:48:20|6830.9|6828.1|6831.4|6828.6|6831.4|6828.6|6830.4|6827.6|20
1614948510000|2021-03-05 12:48:30|6831.6|6828.8|6831.4|6828.6|6831.6|6828.8|6830.6|6827.8|23
1614948520000|2021-03-05 12:48:40|6831.6|6828.8|6831.4|6828.6|6831.6|6828.8|6830.6|6827.8|26
1614948530000|2021-03-05 12:48:50|6830.7|6827.9|6830.6|6827.8|6831.4|6828.6|6830.6|6827.8|20
1614948540000|2021-03-05 12:49:00|6830.9|6828.1|6830.9|6828.1|6831.1|6828.3|6830.9|6828.1|8
1614948550000|2021-03-05 12:49:10|6830.6|6827.8|6831.9|6829.1|6831.9|6829.1|6830.6|6827.8|12
1614948560000|2021-03-05 12:49:20|6831.6|6828.8|6832.9|6830.1|6832.9|6830.1|6831.6|6828.8|50
1614948570000|2021-03-05 12:49:30|6833.3|6830.5|6834.6|6831.8|6835.1|6832.3|6833.3|6830.5|32
1614948580000|2021-03-05 12:49:40|6834.9|6832.1|6833.6|6830.8|6834.9|6832.1|6833.4|6830.6|11
1614948590000|2021-03-05 12:49:50|6833.9|6831.1|6835.1|6832.3|6835.4|6832.6|6833.4|6830.6|0
1614948600000|2021-03-05 12:50:00|6835.4|6832.6|6831.9|6829.1|6835.4|6832.6|6830.6|6827.8|126
1614948610000|2021-03-05 12:50:10|6832.4|6829.6|6833.1|6830.3|6833.6|6830.8|6832.1|6829.3|29
1614948620000|2021-03-05 12:50:20|6832.6|6829.8|6832.4|6829.6|6832.6|6829.8|6832.1|6829.3|1
1614948630000|2021-03-05 12:50:30|6832.1|6829.3|6830.1|6827.3|6833.1|6830.3|6830.1|6827.3|45
1614948640000|2021-03-05 12:50:40|6830.4|6827.6|6829.2|6826.4|6830.4|6827.6|6828.8|6826|894
1614948650000|2021-03-05 12:50:50|6828.9|6826.1|6829.2|6826.4|6829.3|6826.5|6828.8|6826|0
1614948660000|2021-03-05 12:51:00|6829.3|6826.5|6828.8|6826|6829.8|6827|6828.1|6825.3|199
1614948670000|2021-03-05 12:51:10|6828.2|6825.4|6829.8|6827|6829.8|6827|6828.1|6825.3|19
1614948680000|2021-03-05 12:51:20|6830.4|6827.6|6832.4|6829.6|6832.4|6829.6|6829.9|6827.1|9
1614948690000|2021-03-05 12:51:30|6832.8|6830|6831.4|6828.6|6833.6|6830.8|6831.4|6828.6|13
1614948700000|2021-03-05 12:51:40|6831.1|6828.3|6829.1|6826.3|6831.4|6828.6|6829.1|6826.3|50
1614948710000|2021-03-05 12:51:50|6828.9|6826.1|6828.9|6826.1|6829.9|6827.1|6828.9|6826.1|11
1614948720000|2021-03-05 12:52:00|6828.6|6825.8|6827.9|6825.1|6828.6|6825.8|6827.6|6824.8|11
1614948730000|2021-03-05 12:52:10|6827.1|6824.3|6827.1|6824.3|6827.6|6824.8|6826.6|6823.8|9
1614948740000|2021-03-05 12:52:20|6827.4|6824.6|6827.1|6824.3|6827.9|6825.1|6827.1|6824.3|6
1614948750000|2021-03-05 12:52:30|6827.4|6824.6|6827.9|6825.1|6827.9|6825.1|6826.9|6824.1|72
1614948760000|2021-03-05 12:52:40|6827.8|6825|6829.9|6827.1|6830.3|6827.5|6826.1|6823.3|29
1614948770000|2021-03-05 12:52:50|6830.4|6827.6|6829.9|6827.1|6830.8|6828|6829.9|6827.1|2
1614948780000|2021-03-05 12:53:00|6828.8|6826|6829.4|6826.6|6829.4|6826.6|6828.8|6826|16
1614948790000|2021-03-05 12:53:10|6829.9|6827.1|6830.1|6827.3|6830.8|6828|6829.4|6826.6|47
1614948800000|2021-03-05 12:53:20|6830.8|6828|6831.4|6828.6|6831.4|6828.6|6830.8|6828|16
1614948810000|2021-03-05 12:53:30|6831.9|6829.1|6831.9|6829.1|6832.9|6830.1|6831.9|6829.1|16
1614948820000|2021-03-05 12:53:40|6830.9|6828.1|6830.9|6828.1|6830.9|6828.1|6830.4|6827.6|3
1614948830000|2021-03-05 12:53:50|6831.3|6828.5|6831.9|6829.1|6832.4|6829.6|6831.3|6828.5|6
1614948840000|2021-03-05 12:54:00|6832.1|6829.3|6830.9|6828.1|6832.3|6829.5|6830.9|6828.1|8
1614948850000|2021-03-05 12:54:10|6830.8|6828|6830.9|6828.1|6830.9|6828.1|6830.4|6827.6|5
1614948860000|2021-03-05 12:54:20|6831.3|6828.5|6832.4|6829.6|6832.8|6830|6831.3|6828.5|47
1614948870000|2021-03-05 12:54:30|6831.6|6828.8|6830.9|6828.1|6831.6|6828.8|6830.9|6828.1|10
1614948880000|2021-03-05 12:54:40|6831.4|6828.6|6832.9|6830.1|6832.9|6830.1|6831.4|6828.6|2
1614948890000|2021-03-05 12:54:50|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|4
1614948900000|2021-03-05 12:55:00|6832.4|6829.6|6832.8|6830|6832.8|6830|6830.9|6828.1|12
1614948910000|2021-03-05 12:55:10|6832.9|6830.1|6832.9|6830.1|6833.8|6831|6832.6|6829.8|25
1614948920000|2021-03-05 12:55:20|6833.3|6830.5|6834.3|6831.5|6834.3|6831.5|6833.3|6830.5|12
1614948930000|2021-03-05 12:55:30|6833.9|6831.1|6832.8|6830|6833.9|6831.1|6832.4|6829.6|12
1614948940000|2021-03-05 12:55:40|6832.4|6829.6|6833.3|6830.5|6833.3|6830.5|6831.9|6829.1|18
1614948950000|2021-03-05 12:55:50|6832.9|6830.1|6833.4|6830.6|6833.8|6831|6832.9|6830.1|8
1614948960000|2021-03-05 12:56:00|6833.8|6831|6833.8|6831|6833.8|6831|6833.4|6830.6|0
1614948970000|2021-03-05 12:56:10|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|53
1614948980000|2021-03-05 12:56:20|6833.8|6831|6832.8|6830|6833.8|6831|6832.8|6830|5
1614948990000|2021-03-05 12:56:30|6833.3|6830.5|6833.3|6830.5|6833.8|6831|6832.9|6830.1|7
1614949000000|2021-03-05 12:56:40|6833.4|6830.6|6830.8|6828|6833.4|6830.6|6830.1|6827.3|18
1614949010000|2021-03-05 12:56:50|6830.9|6828.1|6831.8|6829|6831.8|6829|6830.9|6828.1|35
1614949020000|2021-03-05 12:57:00|6831.4|6828.6|6831.8|6829|6831.8|6829|6830.9|6828.1|15
1614949030000|2021-03-05 12:57:10|6831.9|6829.1|6833.3|6830.5|6833.8|6831|6831.9|6829.1|9
1614949040000|2021-03-05 12:57:20|6833.8|6831|6833.3|6830.5|6833.8|6831|6832.8|6830|2
1614949050000|2021-03-05 12:57:30|6833.4|6830.6|6834.8|6832|6834.8|6832|6833.4|6830.6|16
1614949060000|2021-03-05 12:57:40|6834.9|6832.1|6835.4|6832.6|6835.4|6832.6|6834.8|6832|5
1614949070000|2021-03-05 12:57:50|6835.8|6833|6832.8|6830|6835.8|6833|6832.8|6830|8
1614949080000|2021-03-05 12:58:00|6833.3|6830.5|6835.8|6833|6835.8|6833|6833.3|6830.5|12
1614949090000|2021-03-05 12:58:10|6835.7|6832.9|6834.8|6832|6835.8|6833|6834.3|6831.5|19
1614949100000|2021-03-05 12:58:20|6835.3|6832.5|6834.4|6831.6|6835.8|6833|6833.8|6831|16
1614949110000|2021-03-05 12:58:30|6834.3|6831.5|6833.8|6831|6834.8|6832|6832.9|6830.1|14
1614949120000|2021-03-05 12:58:40|6833.4|6830.6|6833.8|6831|6833.8|6831|6832.9|6830.1|9
1614949130000|2021-03-05 12:58:50|6833.3|6830.5|6832.8|6830|6833.8|6831|6832.8|6830|13
1614949140000|2021-03-05 12:59:00|6831.1|6828.3|6831.8|6829|6832.3|6829.5|6830.4|6827.6|31
1614949150000|2021-03-05 12:59:10|6832.3|6829.5|6832.3|6829.5|6833.3|6830.5|6832.3|6829.5|25
1614949160000|2021-03-05 12:59:20|6831.9|6829.1|6832.9|6830.1|6832.9|6830.1|6831.9|6829.1|23
1614949170000|2021-03-05 12:59:30|6832.8|6830|6831.9|6829.1|6832.8|6830|6831.4|6828.6|19
1614949180000|2021-03-05 12:59:40|6831.8|6829|6831.9|6829.1|6832.3|6829.5|6830.9|6828.1|6
1614949190000|2021-03-05 12:59:50|6831.6|6828.8|6830.9|6828.1|6831.6|6828.8|6830.4|6827.6|14
1614949200000|2021-03-05 13:00:00|6831.3|6828.5|6830.8|6828|6831.9|6829.1|6830.1|6827.3|155
1614949210000|2021-03-05 13:00:10|6830.9|6828.1|6829.1|6826.3|6831.9|6829.1|6829.1|6826.3|78
1614949220000|2021-03-05 13:00:20|6830.1|6827.3|6830.9|6828.1|6830.9|6828.1|6829.1|6826.3|85
1614949230000|2021-03-05 13:00:30|6831.1|6828.3|6830.9|6828.1|6833.4|6830.6|6830.2|6827.4|58
1614949240000|2021-03-05 13:00:40|6830.6|6827.8|6829.1|6826.3|6830.9|6828.1|6829.1|6826.3|31
1614949250000|2021-03-05 13:00:50|6829.9|6827.1|6826.4|6823.6|6829.9|6827.1|6826.1|6823.3|153
1614949260000|2021-03-05 13:01:00|6826.1|6823.3|6830.9|6828.1|6831.8|6829|6826.1|6823.3|39
1614949270000|2021-03-05 13:01:10|6830.6|6827.8|6829.9|6827.1|6830.9|6828.1|6829.6|6826.8|38
1614949280000|2021-03-05 13:01:20|6829.6|6826.8|6827.7|6824.9|6829.9|6827.1|6826.4|6823.6|880
1614949290000|2021-03-05 13:01:30|6827.8|6825|6827.6|6824.8|6828.8|6826|6827.2|6824.4|26
1614949300000|2021-03-05 13:01:40|6827.3|6824.5|6827.7|6824.9|6828.2|6825.4|6826.3|6823.5|17
1614949310000|2021-03-05 13:01:50|6827.3|6824.5|6825.3|6822.5|6827.3|6824.5|6825.3|6822.5|20
1614949320000|2021-03-05 13:02:00|6824.4|6821.6|6825.7|6822.9|6826.6|6823.8|6823.8|6821|86
1614949330000|2021-03-05 13:02:10|6826.1|6823.3|6826.4|6823.6|6827.6|6824.8|6825.8|6823|42
1614949340000|2021-03-05 13:02:20|6827.2|6824.4|6827.2|6824.4|6827.7|6824.9|6826.2|6823.4|11
1614949350000|2021-03-05 13:02:30|6826.3|6823.5|6826.2|6823.4|6826.7|6823.9|6825.3|6822.5|44
1614949360000|2021-03-05 13:02:40|6826.7|6823.9|6826.3|6823.5|6827.2|6824.4|6826.2|6823.4|20
1614949370000|2021-03-05 13:02:50|6826.2|6823.4|6827.8|6825|6828.2|6825.4|6825.8|6823|43
1614949380000|2021-03-05 13:03:00|6827.4|6824.6|6828.7|6825.9|6828.7|6825.9|6826.3|6823.5|37
1614949390000|2021-03-05 13:03:10|6829.2|6826.4|6827.7|6824.9|6829.2|6826.4|6827.3|6824.5|10
1614949400000|2021-03-05 13:03:20|6828.1|6825.3|6828.2|6825.4|6829.2|6826.4|6827.7|6824.9|20
1614949410000|2021-03-05 13:03:30|6828.1|6825.3|6826.2|6823.4|6828.1|6825.3|6824.7|6821.9|8
1614949420000|2021-03-05 13:03:40|6825.3|6822.5|6826.2|6823.4|6826.7|6823.9|6824.6|6821.8|330
1614949430000|2021-03-05 13:03:50|6826.3|6823.5|6825.7|6822.9|6827.1|6824.3|6825.7|6822.9|13
1614949440000|2021-03-05 13:04:00|6826.1|6823.3|6823.7|6820.9|6826.1|6823.3|6823.2|6820.4|32
1614949450000|2021-03-05 13:04:10|6824.1|6821.3|6825.2|6822.4|6826.3|6823.5|6824.1|6821.3|21
1614949460000|2021-03-05 13:04:20|6825.3|6822.5|6826.7|6823.9|6827.8|6825|6825.3|6822.5|27
1614949470000|2021-03-05 13:04:30|6826.8|6824|6828.3|6825.5|6829.1|6826.3|6826.2|6823.4|20
1614949480000|2021-03-05 13:04:40|6828.6|6825.8|6827.6|6824.8|6828.7|6825.9|6826.7|6823.9|4
1614949490000|2021-03-05 13:04:50|6828.1|6825.3|6828.2|6825.4|6829.4|6826.6|6827.2|6824.4|16
1614949500000|2021-03-05 13:05:00|6828.6|6825.8|6827.1|6824.3|6828.6|6825.8|6826.7|6823.9|13
1614949510000|2021-03-05 13:05:10|6827.2|6824.4|6826.7|6823.9|6827.2|6824.4|6826.7|6823.9|3
1614949520000|2021-03-05 13:05:20|6826.2|6823.4|6823.7|6820.9|6826.2|6823.4|6823.7|6820.9|20
1614949530000|2021-03-05 13:05:30|6824.2|6821.4|6824.3|6821.5|6825.3|6822.5|6824.2|6821.4|13
1614949540000|2021-03-05 13:05:40|6824.2|6821.4|6824.3|6821.5|6825.2|6822.4|6824.2|6821.4|2
1614949550000|2021-03-05 13:05:50|6824.7|6821.9|6825.2|6822.4|6825.7|6822.9|6824.7|6821.9|4
1614949560000|2021-03-05 13:06:00|6825.1|6822.3|6824.2|6821.4|6825.2|6822.4|6824.1|6821.3|27
1614949570000|2021-03-05 13:06:10|6824.7|6821.9|6825.2|6822.4|6825.8|6823|6824.7|6821.9|45
1614949580000|2021-03-05 13:06:20|6825.3|6822.5|6825.2|6822.4|6826.2|6823.4|6825.2|6822.4|12
1614949590000|2021-03-05 13:06:30|6825.7|6822.9|6825.2|6822.4|6825.7|6822.9|6825.2|6822.4|7
1614949600000|2021-03-05 13:06:40|6824.7|6821.9|6824.3|6821.5|6824.7|6821.9|6824.3|6821.5|13
1614949610000|2021-03-05 13:06:50|6824.7|6821.9|6823.6|6820.8|6824.7|6821.9|6823.6|6820.8|96
1614949620000|2021-03-05 13:07:00|6823.2|6820.4|6822.7|6819.9|6823.2|6820.4|6821|6818.2|71
1614949630000|2021-03-05 13:07:10|6822.3|6819.5|6823.3|6820.5|6824.2|6821.4|6822.3|6819.5|70
1614949640000|2021-03-05 13:07:20|6823.7|6820.9|6825.2|6822.4|6825.7|6822.9|6823.7|6820.9|38
1614949650000|2021-03-05 13:07:30|6825|6822.2|6827.8|6825|6827.8|6825|6822.7|6819.9|70
1614949660000|2021-03-05 13:07:40|6828|6825.2|6828|6825.2|6829|6826.2|6827.2|6824.4|52
1614949670000|2021-03-05 13:07:50|6827.7|6824.9|6825.7|6822.9|6828.2|6825.4|6825.2|6822.4|40
1614949680000|2021-03-05 13:08:00|6826|6823.2|6823|6820.2|6826|6823.2|6821.7|6818.9|12
1614949690000|2021-03-05 13:08:10|6822.3|6819.5|6822|6819.2|6822.7|6819.9|6821.3|6818.5|10
1614949700000|2021-03-05 13:08:20|6822.3|6819.5|6820.7|6817.9|6822.7|6819.9|6820.3|6817.5|25
1614949710000|2021-03-05 13:08:30|6820.3|6817.5|6818.7|6815.9|6820.3|6817.5|6817.2|6814.4|49
1614949720000|2021-03-05 13:08:40|6818.3|6815.5|6820.8|6818|6821.2|6818.4|6818.2|6815.4|79
1614949730000|2021-03-05 13:08:50|6820.7|6817.9|6822.2|6819.4|6822.2|6819.4|6820.7|6817.9|39
1614949740000|2021-03-05 13:09:00|6821.3|6818.5|6821.3|6818.5|6821.3|6818.5|6820.7|6817.9|14
1614949750000|2021-03-05 13:09:10|6821.7|6818.9|6821.3|6818.5|6822|6819.2|6821.3|6818.5|55
1614949760000|2021-03-05 13:09:20|6821.7|6818.9|6822.7|6819.9|6823.7|6820.9|6821.7|6818.9|23
1614949770000|2021-03-05 13:09:30|6822.3|6819.5|6823.3|6820.5|6823.7|6820.9|6822.2|6819.4|4
1614949780000|2021-03-05 13:09:40|6823.2|6820.4|6822.7|6819.9|6824.3|6821.5|6822.7|6819.9|13
1614949790000|2021-03-05 13:09:50|6823|6820.2|6822.3|6819.5|6823.2|6820.4|6822.3|6819.5|9
1614949800000|2021-03-05 13:10:00|6822|6819.2|6822.3|6819.5|6823.7|6820.9|6821.3|6818.5|34
1614949810000|2021-03-05 13:10:10|6822.2|6819.4|6821.5|6818.7|6822.2|6819.4|6821.3|6818.5|14
1614949820000|2021-03-05 13:10:20|6821.7|6818.9|6822.2|6819.4|6822.2|6819.4|6820.3|6817.5|12
1614949830000|2021-03-05 13:10:30|6821.8|6819|6822.3|6819.5|6822.7|6819.9|6821.8|6819|16
1614949840000|2021-03-05 13:10:40|6821.7|6818.9|6822.7|6819.9|6822.7|6819.9|6821.2|6818.4|6
1614949850000|2021-03-05 13:10:50|6822.3|6819.5|6821.2|6818.4|6823.2|6820.4|6821.2|6818.4|20
1614949860000|2021-03-05 13:11:00|6821|6818.2|6819.3|6816.5|6821.3|6818.5|6819.3|6816.5|52
1614949870000|2021-03-05 13:11:10|6819.4|6816.6|6823.7|6820.9|6825.2|6822.4|6819.4|6816.6|92
1614949880000|2021-03-05 13:11:20|6823.5|6820.7|6823.7|6820.9|6825.2|6822.4|6822.7|6819.9|20
1614949890000|2021-03-05 13:11:30|6823.5|6820.7|6823.7|6820.9|6823.7|6820.9|6821.5|6818.7|10
1614949900000|2021-03-05 13:11:40|6823.3|6820.5|6824.2|6821.4|6824.7|6821.9|6823.2|6820.4|258
1614949910000|2021-03-05 13:11:50|6825.2|6822.4|6825.2|6822.4|6825.7|6822.9|6825.2|6822.4|6
1614949920000|2021-03-05 13:12:00|6825|6822.2|6824|6821.2|6825.2|6822.4|6824|6821.2|22
1614949930000|2021-03-05 13:12:10|6824.3|6821.5|6827|6824.2|6827.5|6824.7|6824.3|6821.5|73
1614949940000|2021-03-05 13:12:20|6827.2|6824.4|6828.3|6825.5|6829.7|6826.9|6827.2|6824.4|54
1614949950000|2021-03-05 13:12:30|6828.2|6825.4|6827.8|6825|6829|6826.2|6827.2|6824.4|33
1614949960000|2021-03-05 13:12:40|6827.2|6824.4|6827.2|6824.4|6827.2|6824.4|6825.2|6822.4|17
1614949970000|2021-03-05 13:12:50|6827.3|6824.5|6828.2|6825.4|6828.2|6825.4|6827.3|6824.5|14
1614949980000|2021-03-05 13:13:00|6828|6825.2|6828.2|6825.4|6829.2|6826.4|6828|6825.2|33
1614949990000|2021-03-05 13:13:10|6828.3|6825.5|6827.2|6824.4|6828.7|6825.9|6827.2|6824.4|22
1614950000000|2021-03-05 13:13:20|6827.7|6824.9|6826.8|6824|6827.7|6824.9|6826.3|6823.5|30
1614950010000|2021-03-05 13:13:30|6827.2|6824.4|6826.8|6824|6827.8|6825|6826.3|6823.5|19
1614950020000|2021-03-05 13:13:40|6827.2|6824.4|6827.3|6824.5|6827.3|6824.5|6827.2|6824.4|17
1614950030000|2021-03-05 13:13:50|6828.2|6825.4|6828.3|6825.5|6828.3|6825.5|6827.8|6825|17
1614950040000|2021-03-05 13:14:00|6828.2|6825.4|6828.2|6825.4|6829.7|6826.9|6827.8|6825|21
1614950050000|2021-03-05 13:14:10|6827.8|6825|6828.2|6825.4|6828.2|6825.4|6827.2|6824.4|39
1614950060000|2021-03-05 13:14:20|6828.3|6825.5|6832.3|6829.5|6833.2|6830.4|6828.3|6825.5|75
1614950070000|2021-03-05 13:14:30|6832.2|6829.4|6832|6829.2|6833.2|6830.4|6831.3|6828.5|33
1614950080000|2021-03-05 13:14:40|6831.7|6828.9|6832.2|6829.4|6832.2|6829.4|6831.2|6828.4|15
1614950090000|2021-03-05 13:14:50|6831.7|6828.9|6833.7|6830.9|6834|6831.2|6831.7|6828.9|22
1614950100000|2021-03-05 13:15:00|6834|6831.2|6836.7|6833.9|6837|6834.2|6834|6831.2|63
1614950110000|2021-03-05 13:15:10|6836.2|6833.4|6835.7|6832.9|6836.7|6833.9|6835.3|6832.5|40
1614950120000|2021-03-05 13:15:20|6835.3|6832.5|6835.3|6832.5|6837|6834.2|6834.8|6832|57
1614950130000|2021-03-05 13:15:30|6835.2|6832.4|6835.7|6832.9|6836|6833.2|6834.3|6831.5|37
1614950140000|2021-03-05 13:15:40|6835.3|6832.5|6835.2|6832.4|6835.3|6832.5|6834.3|6831.5|21
1614950150000|2021-03-05 13:15:50|6836|6833.2|6835.7|6832.9|6836.7|6833.9|6835.7|6832.9|33
1614950160000|2021-03-05 13:16:00|6835.2|6832.4|6834.7|6831.9|6835.2|6832.4|6834.3|6831.5|51
1614950170000|2021-03-05 13:16:10|6835|6832.2|6836.2|6833.4|6836.2|6833.4|6835|6832.2|21
1614950180000|2021-03-05 13:16:20|6835.3|6832.5|6834.7|6831.9|6835.3|6832.5|6834.7|6831.9|12
1614950190000|2021-03-05 13:16:30|6834.3|6831.5|6834.3|6831.5|6834.3|6831.5|6834.3|6831.5|55
1614950200000|2021-03-05 13:16:40|6835.2|6832.4|6834.8|6832|6835.3|6832.5|6834.3|6831.5|420
1614950210000|2021-03-05 13:16:50|6835.2|6832.4|6835.3|6832.5|6835.3|6832.5|6835.2|6832.4|11
1614950220000|2021-03-05 13:17:00|6835.4|6832.6|6834.9|6832.1|6835.4|6832.6|6834.4|6831.6|23
1614950230000|2021-03-05 13:17:10|6835.3|6832.5|6835.4|6832.6|6835.4|6832.6|6834.9|6832.1|3
1614950240000|2021-03-05 13:17:20|6835.8|6833|6836.3|6833.5|6836.3|6833.5|6835.8|6833|16
1614950250000|2021-03-05 13:17:30|6836.7|6833.9|6835.8|6833|6837.8|6835|6835.3|6832.5|55
1614950260000|2021-03-05 13:17:40|6836.2|6833.4|6837.3|6834.5|6837.3|6834.5|6836.2|6833.4|12
1614950270000|2021-03-05 13:17:50|6836.4|6833.6|6836.8|6834|6837.2|6834.4|6836.3|6833.5|15
1614950280000|2021-03-05 13:18:00|6837.3|6834.5|6837.8|6835|6837.8|6835|6837.2|6834.4|8
1614950290000|2021-03-05 13:18:10|6838.2|6835.4|6836.2|6833.4|6838.2|6835.4|6836.2|6833.4|5
1614950300000|2021-03-05 13:18:20|6835.8|6833|6835.9|6833.1|6836.4|6833.6|6835.1|6832.3|104
1614950310000|2021-03-05 13:18:30|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|6836.1|6833.3|6
1614950320000|2021-03-05 13:18:40|6836.1|6833.3|6835.4|6832.6|6836.1|6833.3|6835.4|6832.6|11
1614950330000|2021-03-05 13:18:50|6835.3|6832.5|6834.6|6831.8|6835.3|6832.5|6834.6|6831.8|17
1614950340000|2021-03-05 13:19:00|6834.4|6831.6|6833.6|6830.8|6834.4|6831.6|6832.1|6829.3|17
1614950350000|2021-03-05 13:19:10|6833.1|6830.3|6833.4|6830.6|6833.4|6830.6|6832.9|6830.1|10
1614950360000|2021-03-05 13:19:20|6833.9|6831.1|6833.1|6830.3|6833.9|6831.1|6833.1|6830.3|59
1614950370000|2021-03-05 13:19:30|6832.7|6829.9|6829.6|6826.8|6833.1|6830.3|6829.4|6826.6|26
1614950380000|2021-03-05 13:19:40|6829.4|6826.6|6828.4|6825.6|6829.4|6826.6|6828.1|6825.3|18
1614950390000|2021-03-05 13:19:50|6828.6|6825.8|6829.1|6826.3|6829.4|6826.6|6828.6|6825.8|92
1614950400000|2021-03-05 13:20:00|6828.9|6826.1|6829.6|6826.8|6832.9|6830.1|6828.6|6825.8|43
1614950410000|2021-03-05 13:20:10|6829.4|6826.6|6824.1|6821.3|6829.4|6826.6|6823.6|6820.8|321
1614950420000|2021-03-05 13:20:20|6824.4|6821.6|6824.4|6821.6|6825.4|6822.6|6823.9|6821.1|21
1614950430000|2021-03-05 13:20:30|6824.1|6821.3|6820.6|6817.8|6824.3|6821.5|6820.4|6817.6|60
1614950440000|2021-03-05 13:20:40|6820.7|6817.9|6821.7|6818.9|6823.4|6820.6|6820.1|6817.3|1186
1614950450000|2021-03-05 13:20:50|6821.8|6819|6822.2|6819.4|6822.5|6819.7|6821.2|6818.4|17
1614950460000|2021-03-05 13:21:00|6821.8|6819|6820.2|6817.4|6822.3|6819.5|6820.2|6817.4|33
1614950470000|2021-03-05 13:21:10|6819.8|6817|6820.7|6817.9|6821.3|6818.5|6819.2|6816.4|22
1614950480000|2021-03-05 13:21:20|6821.2|6818.4|6820.3|6817.5|6822.2|6819.4|6820.3|6817.5|34
1614950490000|2021-03-05 13:21:30|6820.7|6817.9|6817.8|6815|6820.8|6818|6816.8|6814|132
1614950500000|2021-03-05 13:21:40|6817.3|6814.5|6817.7|6814.9|6818.3|6815.5|6817.3|6814.5|32
1614950510000|2021-03-05 13:21:50|6817.3|6814.5|6812.3|6809.5|6817.3|6814.5|6811.8|6809|205
1614950520000|2021-03-05 13:22:00|6811.9|6809.1|6813.3|6810.5|6813.3|6810.5|6811.8|6809|45
1614950530000|2021-03-05 13:22:10|6810.8|6808|6810.2|6807.4|6810.8|6808|6809.8|6807|180
1614950540000|2021-03-05 13:22:20|6810.3|6807.5|6810.7|6807.9|6810.8|6808|6809.8|6807|57
1614950550000|2021-03-05 13:22:30|6810.3|6807.5|6810.3|6807.5|6811.3|6808.5|6809.8|6807|117
1614950560000|2021-03-05 13:22:40|6810.7|6807.9|6811.8|6809|6811.8|6809|6810.7|6807.9|29
1614950570000|2021-03-05 13:22:50|6812.3|6809.5|6814.3|6811.5|6814.3|6811.5|6812.3|6809.5|9
1614950580000|2021-03-05 13:23:00|6813.8|6811|6815.7|6812.9|6815.7|6812.9|6812.8|6810|251
1614950590000|2021-03-05 13:23:10|6816.5|6813.7|6817.7|6814.9|6817.7|6814.9|6815.7|6812.9|29
1614950600000|2021-03-05 13:23:20|6816.9|6814.1|6817.2|6814.4|6817.5|6814.7|6816.3|6813.5|39
1614950610000|2021-03-05 13:23:30|6817.7|6814.9|6817.8|6815|6818.2|6815.4|6816.8|6814|56
1614950620000|2021-03-05 13:23:40|6818.2|6815.4|6818.7|6815.9|6818.8|6816|6817.7|6814.9|22
1614950630000|2021-03-05 13:23:50|6818.3|6815.5|6818.3|6815.5|6818.3|6815.5|6817.8|6815|11
1614950640000|2021-03-05 13:24:00|6817.8|6815|6816.7|6813.9|6818.3|6815.5|6816.3|6813.5|65
1614950650000|2021-03-05 13:24:10|6816.8|6814|6816.3|6813.5|6816.8|6814|6815.8|6813|14
1614950660000|2021-03-05 13:24:20|6815.8|6813|6816.3|6813.5|6816.8|6814|6815.8|6813|13
1614950670000|2021-03-05 13:24:30|6815.9|6813.1|6812.8|6810|6815.9|6813.1|6812.8|6810|61
1614950680000|2021-03-05 13:24:40|6812.9|6810.1|6814.7|6811.9|6814.8|6812|6812.9|6810.1|7
1614950690000|2021-03-05 13:24:50|6814.8|6812|6814.3|6811.5|6815.2|6812.4|6813.8|6811|77
1614950700000|2021-03-05 13:25:00|6814.2|6811.4|6812.7|6809.9|6814.2|6811.4|6812.7|6809.9|91
1614950710000|2021-03-05 13:25:10|6812.5|6809.7|6811|6808.2|6812.5|6809.7|6810.2|6807.4|43
1614950720000|2021-03-05 13:25:20|6810.7|6807.9|6811.7|6808.9|6811.7|6808.9|6810.2|6807.4|14
1614950730000|2021-03-05 13:25:30|6812.2|6809.4|6812.3|6809.5|6812.7|6809.9|6811.8|6809|15
1614950740000|2021-03-05 13:25:40|6811.9|6809.1|6812.8|6810|6812.8|6810|6811.7|6808.9|13
1614950750000|2021-03-05 13:25:50|6813.3|6810.5|6814.2|6811.4|6814.2|6811.4|6813.3|6810.5|29
1614950760000|2021-03-05 13:26:00|6813.8|6811|6813.7|6810.9|6814|6811.2|6812.7|6809.9|44
1614950770000|2021-03-05 13:26:10|6813.8|6811|6812.8|6810|6813.8|6811|6812.7|6809.9|6
1614950780000|2021-03-05 13:26:20|6812.9|6810.1|6811.8|6809|6813.3|6810.5|6811.3|6808.5|18
1614950790000|2021-03-05 13:26:30|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|6811.3|6808.5|16
1614950800000|2021-03-05 13:26:40|6811.8|6809|6811.7|6808.9|6811.8|6809|6811.3|6808.5|25
1614950810000|2021-03-05 13:26:50|6811.8|6809|6812.2|6809.4|6812.2|6809.4|6811.8|6809|5
1614950820000|2021-03-05 13:27:00|6811.8|6809|6812.7|6809.9|6813.2|6810.4|6811.8|6809|16
1614950830000|2021-03-05 13:27:10|6812.8|6810|6813.7|6810.9|6813.7|6810.9|6812.8|6810|1
1614950840000|2021-03-05 13:27:20|6813.8|6811|6813.9|6811.1|6814.3|6811.5|6813.8|6811|11
1614950850000|2021-03-05 13:27:30|6813.8|6811|6812.8|6810|6814.2|6811.4|6812.8|6810|42
1614950860000|2021-03-05 13:27:40|||||||||2
1614950870000|2021-03-05 13:27:50|||||||||4
1614950880000|2021-03-05 13:28:00|6813.2|6810.4|6815.3|6812.5|6815.3|6812.5|6812.8|6810|81
1614950890000|2021-03-05 13:28:10|6815.7|6812.9|6816.7|6813.9|6816.7|6813.9|6815.7|6812.9|13
1614950900000|2021-03-05 13:28:20|6817.3|6814.5|6817.2|6814.4|6817.3|6814.5|6817.2|6814.4|9
1614950910000|2021-03-05 13:28:30|6817.3|6814.5|6816.3|6813.5|6817.3|6814.5|6816.3|6813.5|34
1614950920000|2021-03-05 13:28:40|6816.7|6813.9|6816.8|6814|6817.2|6814.4|6816.3|6813.5|5
1614950930000|2021-03-05 13:28:50|6817.2|6814.4|6817.2|6814.4|6817.7|6814.9|6815.8|6813|70
1614950940000|2021-03-05 13:29:00|6817.3|6814.5|6817.3|6814.5|6817.7|6814.9|6816.3|6813.5|20
1614950950000|2021-03-05 13:29:10|6816.7|6813.9|6818.3|6815.5|6818.3|6815.5|6816.7|6813.9|12
1614950960000|2021-03-05 13:29:20|6818.8|6816|6820.3|6817.5|6820.7|6817.9|6818.3|6815.5|50
1614950970000|2021-03-05 13:29:30|6819.9|6817.1|6823.2|6820.4|6823.2|6820.4|6819.9|6817.1|134
1614950980000|2021-03-05 13:29:40|6822.3|6819.5|6826.3|6823.5|6826.7|6823.9|6821.8|6819|77
1614950990000|2021-03-05 13:29:50|6826.2|6823.4|6828|6825.2|6828|6825.2|6826.2|6823.4|66
1614951000000|2021-03-05 13:30:00|6827.7|6824.9|6824.2|6821.4|6827.7|6824.9|6824.2|6821.4|82
1614951010000|2021-03-05 13:30:10|6823.8|6821|6819.3|6816.5|6823.8|6821|6815.2|6812.4|135
1614951020000|2021-03-05 13:30:20|6819.7|6816.9|6816.7|6813.9|6819.7|6816.9|6814.7|6811.9|53
1614951030000|2021-03-05 13:30:30|6816.3|6813.5|6817.2|6814.4|6817.5|6814.7|6815.7|6812.9|45
1614951040000|2021-03-05 13:30:40|6818.3|6815.5|6816.3|6813.5|6821|6818.2|6816.3|6813.5|46
1614951050000|2021-03-05 13:30:50|6816.7|6813.9|6809.7|6806.9|6816.7|6813.9|6809.2|6806.4|71
1614951060000|2021-03-05 13:31:00|6809.3|6806.5|6809.2|6806.4|6811.2|6808.4|6808.3|6805.5|62
1614951070000|2021-03-05 13:31:10|6809.7|6806.9|6806|6803.2|6809.7|6806.9|6803.7|6800.9|81
1614951080000|2021-03-05 13:31:20|6806.3|6803.5|6806.3|6803.5|6807.7|6804.9|6804.7|6801.9|28
1614951090000|2021-03-05 13:31:30|6806.7|6803.9|6808.3|6805.5|6808.7|6805.9|6804.8|6802|131
1614951100000|2021-03-05 13:31:40|6807.3|6804.5|6806|6803.2|6807.7|6804.9|6803.9|6801.1|56
1614951110000|2021-03-05 13:31:50|6806.7|6803.9|6806|6803.2|6807.3|6804.5|6804.7|6801.9|41
1614951120000|2021-03-05 13:32:00|6806.3|6803.5|6808.3|6805.5|6809.7|6806.9|6806.3|6803.5|38
1614951130000|2021-03-05 13:32:10|6807.9|6805.1|6803.9|6801.1|6807.9|6805.1|6803.8|6801|51
1614951140000|2021-03-05 13:32:20|6804.3|6801.5|6805.8|6803|6806.7|6803.9|6803.7|6800.9|97
1614951150000|2021-03-05 13:32:30|6806.2|6803.4|6803.7|6800.9|6806.2|6803.4|6801.8|6799|30
1614951160000|2021-03-05 13:32:40|6804|6801.2|6803.7|6800.9|6804.3|6801.5|6801.8|6799|43
1614951170000|2021-03-05 13:32:50|6803.3|6800.5|6803.7|6800.9|6804.3|6801.5|6801.8|6799|195
1614951180000|2021-03-05 13:33:00|6803.8|6801|6801.7|6798.9|6803.8|6801|6799.8|6797|107
1614951190000|2021-03-05 13:33:10|6802|6799.2|6803.3|6800.5|6803.7|6800.9|6801.2|6798.4|37
1614951200000|2021-03-05 13:33:20|6802.8|6800|6804.5|6801.7|6804.7|6801.9|6802.7|6799.9|120
1614951210000|2021-03-05 13:33:30|6804.7|6801.9|6802.7|6799.9|6806.7|6803.9|6800.8|6798|160
1614951220000|2021-03-05 13:33:40|6801.8|6799|6803.5|6800.7|6803.5|6800.7|6799.8|6797|24
1614951230000|2021-03-05 13:33:50|6802.9|6800.1|6807.5|6804.7|6807.5|6804.7|6802.8|6800|22
1614951240000|2021-03-05 13:34:00|6807.7|6804.9|6810.7|6807.9|6810.8|6808|6806.8|6804|93
1614951250000|2021-03-05 13:34:10|6810.8|6808|6810.7|6807.9|6812.2|6809.4|6809.7|6806.9|45
1614951260000|2021-03-05 13:34:20|6811.2|6808.4|6811.7|6808.9|6811.7|6808.9|6810.2|6807.4|41
1614951270000|2021-03-05 13:34:30|6811.3|6808.5|6808.7|6805.9|6811.7|6808.9|6807.8|6805|35
1614951280000|2021-03-05 13:34:40|6807.8|6805|6811.3|6808.5|6811.7|6808.9|6807.8|6805|34
1614951290000|2021-03-05 13:34:50|6811.7|6808.9|6813.7|6810.9|6814.3|6811.5|6810.8|6808|11
1614951300000|2021-03-05 13:35:00|6813.3|6810.5|6815.2|6812.4|6815.2|6812.4|6812.3|6809.5|36
1614951310000|2021-03-05 13:35:10|6815.8|6813|6817.7|6814.9|6818.7|6815.9|6815.8|6813|49
1614951320000|2021-03-05 13:35:20|6818.3|6815.5|6818.8|6816|6819.7|6816.9|6817.8|6815|56
1614951330000|2021-03-05 13:35:30|6819.7|6816.9|6818.8|6816|6819.7|6816.9|6818.8|6816|35
1614951340000|2021-03-05 13:35:40|6818.1|6815.3|6821.7|6818.9|6821.8|6819|6818.1|6815.3|236
1614951350000|2021-03-05 13:35:50|6822.8|6820|6821.2|6818.4|6823.2|6820.4|6820.3|6817.5|18
1614951360000|2021-03-05 13:36:00|6821.3|6818.5|6818.7|6815.9|6821.8|6819|6818.3|6815.5|16
1614951370000|2021-03-05 13:36:10|6818.3|6815.5|6816|6813.2|6818.3|6815.5|6815.3|6812.5|27
1614951380000|2021-03-05 13:36:20|6816.7|6813.9|6815.9|6813.1|6818.2|6815.4|6815.7|6812.9|19
1614951390000|2021-03-05 13:36:30|6815.8|6813|6817.3|6814.5|6817.3|6814.5|6814.8|6812|66
1614951400000|2021-03-05 13:36:40|6816.9|6814.1|6818.2|6815.4|6818.3|6815.5|6815.3|6812.5|17
1614951410000|2021-03-05 13:36:50|6817.9|6815.1|6818.3|6815.5|6818.3|6815.5|6815.8|6813|49
1614951420000|2021-03-05 13:37:00|6817.8|6815|6820.3|6817.5|6821.7|6818.9|6817.3|6814.5|18
1614951430000|2021-03-05 13:37:10|6820.7|6817.9|6815.3|6812.5|6820.7|6817.9|6815.3|6812.5|24
1614951440000|2021-03-05 13:37:20|6815.8|6813|6816.7|6813.9|6816.7|6813.9|6813.3|6810.5|33
1614951450000|2021-03-05 13:37:30|6816.3|6813.5|6815.8|6813|6816.3|6813.5|6814.3|6811.5|17
1614951460000|2021-03-05 13:37:40|6815.9|6813.1|6817.9|6815.1|6819.3|6816.5|6815.3|6812.5|10
1614951470000|2021-03-05 13:37:50|6817.8|6815|6817.2|6814.4|6818.3|6815.5|6816.3|6813.5|27
1614951480000|2021-03-05 13:38:00|6817.5|6814.7|6818.7|6815.9|6818.7|6815.9|6817.2|6814.4|14
1614951490000|2021-03-05 13:38:10|6818.8|6816|6819.8|6817|6820.2|6817.4|6817.8|6815|49
1614951500000|2021-03-05 13:38:20|6819.3|6816.5|6819.8|6817|6819.8|6817|6817.8|6815|31
1614951510000|2021-03-05 13:38:30|6820.7|6817.9|6825.7|6822.9|6825.7|6822.9|6820.7|6817.9|53
1614951520000|2021-03-05 13:38:40|6826|6823.2|6826.2|6823.4|6826.7|6823.9|6824.7|6821.9|41
1614951530000|2021-03-05 13:38:50|6826.7|6823.9|6825.8|6823|6827.8|6825|6825.7|6822.9|47
1614951540000|2021-03-05 13:39:00|6825.7|6822.9|6828.5|6825.7|6828.8|6826|6824.8|6822|60
1614951550000|2021-03-05 13:39:10|6828.3|6825.5|6826.3|6823.5|6829.5|6826.7|6826|6823.2|66
1614951560000|2021-03-05 13:39:20|6826.7|6823.9|6826.7|6823.9|6827.7|6824.9|6826.2|6823.4|137
1614951570000|2021-03-05 13:39:30|6827.2|6824.4|6827.7|6824.9|6827.7|6824.9|6826.7|6823.9|6
1614951580000|2021-03-05 13:39:40|6828.2|6825.4|6826.4|6823.6|6828.5|6825.7|6824.8|6822|60
1614951590000|2021-03-05 13:39:50|6826.7|6823.9|6825.2|6822.4|6826.7|6823.9|6824.8|6822|19
1614951600000|2021-03-05 13:40:00|6825.3|6822.5|6819.3|6816.5|6825.3|6822.5|6818.3|6815.5|23
1614951610000|2021-03-05 13:40:10|6818.9|6816.1|6814|6811.2|6818.9|6816.1|6814|6811.2|17
1614951620000|2021-03-05 13:40:20|6813.8|6811|6816.7|6813.9|6816.7|6813.9|6813.7|6810.9|49
1614951630000|2021-03-05 13:40:30|6816.3|6813.5|6816.8|6814|6819.8|6817|6816.3|6813.5|28
1614951640000|2021-03-05 13:40:40|6816.3|6813.5|6818.7|6815.9|6819.2|6816.4|6815.8|6813|323
1614951650000|2021-03-05 13:40:50|6818.3|6815.5|6819.3|6816.5|6819.7|6816.9|6816.8|6814|17
1614951660000|2021-03-05 13:41:00|6819.7|6816.9|6814.8|6812|6819.7|6816.9|6814.8|6812|15
1614951670000|2021-03-05 13:41:10|6815.3|6812.5|6819.3|6816.5|6819.7|6816.9|6815.2|6812.4|46
1614951680000|2021-03-05 13:41:20|6818.8|6816|6819.7|6816.9|6821|6818.2|6817.8|6815|56
1614951690000|2021-03-05 13:41:30|6819.3|6816.5|6821.7|6818.9|6822.5|6819.7|6818.8|6816|42
1614951700000|2021-03-05 13:41:40|6822|6819.2|6825.5|6822.7|6826.5|6823.7|6822|6819.2|71
1614951710000|2021-03-05 13:41:50|6825.2|6822.4|6825.7|6822.9|6826.8|6824|6824.8|6822|13
1614951720000|2021-03-05 13:42:00|6825.3|6822.5|6826.7|6823.9|6827.3|6824.5|6824.8|6822|19
1614951730000|2021-03-05 13:42:10|6827.2|6824.4|6824.8|6822|6827.7|6824.9|6824.8|6822|88
1614951740000|2021-03-05 13:42:20|6824.3|6821.5|6824.3|6821.5|6824.8|6822|6823.8|6821|5
1614951750000|2021-03-05 13:42:30|6823.8|6821|6825.3|6822.5|6826.5|6823.7|6823.8|6821|22
1614951760000|2021-03-05 13:42:40|6825.7|6822.9|6826.7|6823.9|6827.4|6824.6|6824.7|6821.9|270
1614951770000|2021-03-05 13:42:50|6827.4|6824.6|6828.4|6825.6|6829.5|6826.7|6826.7|6823.9|538
1614951780000|2021-03-05 13:43:00|6828.5|6825.7|6830|6827.2|6830.5|6827.7|6828|6825.2|50
1614951790000|2021-03-05 13:43:10|6829.5|6826.7|6829|6826.2|6831.3|6828.5|6828.5|6825.7|25
1614951800000|2021-03-05 13:43:20|6828.5|6825.7|6830.4|6827.6|6830.4|6827.6|6827.5|6824.7|8
1614951810000|2021-03-05 13:43:30|6830|6827.2|6828|6825.2|6830.4|6827.6|6828|6825.2|22
1614951820000|2021-03-05 13:43:40|6828.4|6825.6|6827.5|6824.7|6829.4|6826.6|6826|6823.2|46
1614951830000|2021-03-05 13:43:50|6827.9|6825.1|6826.9|6824.1|6829.4|6826.6|6826.9|6824.1|48
1614951840000|2021-03-05 13:44:00|6827|6824.2|6828.9|6826.1|6829.3|6826.5|6827|6824.2|9
1614951850000|2021-03-05 13:44:10|6828.5|6825.7|6828.9|6826.1|6829|6826.2|6827.4|6824.6|3
1614951860000|2021-03-05 13:44:20|6829.4|6826.6|6828.4|6825.6|6830.4|6827.6|6827.5|6824.7|25
1614951870000|2021-03-05 13:44:30|6828.5|6825.7|6829.4|6826.6|6829.4|6826.6|6828|6825.2|9
1614951880000|2021-03-05 13:44:40|6829.5|6826.7|6829.6|6826.8|6830.4|6827.6|6829|6826.2|9
1614951890000|2021-03-05 13:44:50|6829|6826.2|6830.4|6827.6|6830.5|6827.7|6829|6826.2|27
1614951900000|2021-03-05 13:45:00|6830.9|6828.1|6831.3|6828.5|6831.5|6828.7|6829.9|6827.1|34
1614951910000|2021-03-05 13:45:10|6831.5|6828.7|6832.9|6830.1|6833.3|6830.5|6831.5|6828.7|29
1614951920000|2021-03-05 13:45:20|6832.5|6829.7|6833.5|6830.7|6833.9|6831.1|6832.5|6829.7|29
1614951930000|2021-03-05 13:45:30|6833.9|6831.1|6833.9|6831.1|6834.3|6831.5|6832.5|6829.7|11
1614951940000|2021-03-05 13:45:40|6833.4|6830.6|6833.3|6830.5|6833.4|6830.6|6829.9|6827.1|18
1614951950000|2021-03-05 13:45:50|6832.9|6830.1|6832.5|6829.7|6833.8|6831|6832.4|6829.6|16
1614951960000|2021-03-05 13:46:00|6832.1|6829.3|6833.4|6830.6|6833.9|6831.1|6831.5|6828.7|14
1614951970000|2021-03-05 13:46:10|6833.9|6831.1|6832.9|6830.1|6833.9|6831.1|6832.5|6829.7|20
1614951980000|2021-03-05 13:46:20|6833|6830.2|6837.3|6834.5|6837.4|6834.6|6833|6830.2|143
1614951990000|2021-03-05 13:46:30|6837.4|6834.6|6838.3|6835.5|6838.3|6835.5|6836.4|6833.6|107
1614952000000|2021-03-05 13:46:40|6838.8|6836|6841.3|6838.5|6842.1|6839.3|6838.3|6835.5|156
1614952010000|2021-03-05 13:46:50|6841.6|6838.8|6842|6839.2|6843.6|6840.8|6841.3|6838.5|80
1614952020000|2021-03-05 13:47:00|6842.3|6839.5|6843|6840.2|6843.3|6840.5|6840.3|6837.5|123
1614952030000|2021-03-05 13:47:10|6842.3|6839.5|6843.3|6840.5|6845|6842.2|6842.1|6839.3|175
1614952040000|2021-03-05 13:47:20|6843.1|6840.3|6844.1|6841.3|6844.1|6841.3|6841.5|6838.7|128
1614952050000|2021-03-05 13:47:30|6843.9|6841.1|6843.8|6841|6844.3|6841.5|6842.8|6840|22
1614952060000|2021-03-05 13:47:40|6844.3|6841.5|6845.3|6842.5|6845.3|6842.5|6843.8|6841|96
1614952070000|2021-03-05 13:47:50|6845.1|6842.3|6845.8|6843|6847|6844.2|6844.3|6841.5|115
1614952080000|2021-03-05 13:48:00|6844.6|6841.8|6843.8|6841|6844.6|6841.8|6843.1|6840.3|37
1614952090000|2021-03-05 13:48:10|6844.1|6841.3|6844.8|6842|6845.3|6842.5|6843.4|6840.6|61
1614952100000|2021-03-05 13:48:20|6844.4|6841.6|6839.8|6837|6844.4|6841.6|6838.3|6835.5|55
1614952110000|2021-03-05 13:48:30|6839.3|6836.5|6841.8|6839|6842|6839.2|6839.3|6836.5|36
1614952120000|2021-03-05 13:48:40|6842.3|6839.5|6847.1|6844.3|6847.1|6844.3|6842.1|6839.3|41
1614952130000|2021-03-05 13:48:50|6846.8|6844|6845.3|6842.5|6847.1|6844.3|6844.8|6842|62
1614952140000|2021-03-05 13:49:00|6845.6|6842.8|6850.1|6847.3|6850.1|6847.3|6845.3|6842.5|96
1614952150000|2021-03-05 13:49:10|6850.3|6847.5|6850.8|6848|6852.1|6849.3|6849.3|6846.5|121
1614952160000|2021-03-05 13:49:20|6850.6|6847.8|6851.1|6848.3|6851.8|6849|6850.3|6847.5|53
1614952170000|2021-03-05 13:49:30|6851.3|6848.5|6851.3|6848.5|6852.6|6849.8|6850.8|6848|77
1614952180000|2021-03-05 13:49:40|6850.8|6848|6854|6851.2|6854.1|6851.3|6850.8|6848|182
1614952190000|2021-03-05 13:49:50|6854.1|6851.3|6856|6853.2|6856|6853.2|6852.6|6849.8|67
1614952200000|2021-03-05 13:50:00|6855.6|6852.8|6854.3|6851.5|6856.1|6853.3|6854.3|6851.5|48
1614952210000|2021-03-05 13:50:10|6854.1|6851.3|6850.8|6848|6854.1|6851.3|6849.1|6846.3|111
1614952220000|2021-03-05 13:50:20|6851.1|6848.3|6851.3|6848.5|6851.8|6849|6850.3|6847.5|25
1614952230000|2021-03-05 13:50:30|6851.6|6848.8|6853.8|6851|6854.1|6851.3|6851.6|6848.8|38
1614952240000|2021-03-05 13:50:40|6854.1|6851.3|6853.7|6850.9|6855.6|6852.8|6852.3|6849.5|34
1614952250000|2021-03-05 13:50:50|6853.2|6850.4|6855|6852.2|6855|6852.2|6851.9|6849.1|45
1614952260000|2021-03-05 13:51:00|6855.1|6852.3|6854.2|6851.4|6855.1|6852.3|6853.2|6850.4|59
1614952270000|2021-03-05 13:51:10|6854.6|6851.8|6856.2|6853.4|6858|6855.2|6854.1|6851.3|33
1614952280000|2021-03-05 13:51:20|6856|6853.2|6853.2|6850.4|6856|6853.2|6853|6850.2|21
1614952290000|2021-03-05 13:51:30|6853.1|6850.3|6854.1|6851.3|6854.1|6851.3|6851.6|6848.8|51
1614952300000|2021-03-05 13:51:40|6853.4|6850.6|6851.2|6848.4|6853.9|6851.1|6850.7|6847.9|76
1614952310000|2021-03-05 13:51:50|6852.6|6849.8|6853.2|6850.4|6855.1|6852.3|6851.9|6849.1|101
1614952320000|2021-03-05 13:52:00|6853.1|6850.3|6852.7|6849.9|6853.2|6850.4|6851.4|6848.6|61
1614952330000|2021-03-05 13:52:10|6853.1|6850.3|6852.1|6849.3|6854|6851.2|6851.6|6848.8|83
1614952340000|2021-03-05 13:52:20|6852.2|6849.4|6853.1|6850.3|6854|6851.2|6852.2|6849.4|31
1614952350000|2021-03-05 13:52:30|6853.2|6850.4|6854|6851.2|6854.1|6851.3|6852.2|6849.4|15
1614952360000|2021-03-05 13:52:40|6854.5|6851.7|6852.6|6849.8|6856.5|6853.7|6852.6|6849.8|89
1614952370000|2021-03-05 13:52:50|6852.2|6849.4|6855|6852.2|6857.5|6854.7|6852.2|6849.4|50
1614952380000|2021-03-05 13:53:00|6854.6|6851.8|6862|6859.2|6863.2|6860.4|6854.6|6851.8|297
1614952390000|2021-03-05 13:53:10|6862.1|6859.3|6861.5|6858.7|6862.5|6859.7|6859.1|6856.3|121
1614952400000|2021-03-05 13:53:20|6861.1|6858.3|6862.6|6859.8|6864.5|6861.7|6861.1|6858.3|65
1614952410000|2021-03-05 13:53:30|6863|6860.2|6863.1|6860.3|6863.6|6860.8|6862.1|6859.3|48
1614952420000|2021-03-05 13:53:40|6863.2|6860.4|6862.5|6859.7|6864.1|6861.3|6861.2|6858.4|101
1614952430000|2021-03-05 13:53:50|6862.1|6859.3|6863.2|6860.4|6863.6|6860.8|6862.1|6859.3|77
1614952440000|2021-03-05 13:54:00|6863.1|6860.3|6862.2|6859.4|6866|6863.2|6862.2|6859.4|145
1614952450000|2021-03-05 13:54:10|6862.5|6859.7|6859.1|6856.3|6863.6|6860.8|6859.1|6856.3|142
1614952460000|2021-03-05 13:54:20|6859.2|6856.4|6858.1|6855.3|6859.2|6856.4|6858.1|6855.3|69
1614952470000|2021-03-05 13:54:30|6857.7|6854.9|6861.2|6858.4|6861.6|6858.8|6857.6|6854.8|135
1614952480000|2021-03-05 13:54:40|6861.1|6858.3|6860|6857.2|6861.1|6858.3|6859.2|6856.4|50
1614952490000|2021-03-05 13:54:50|6860.1|6857.3|6862.1|6859.3|6862.1|6859.3|6859.6|6856.8|42
1614952500000|2021-03-05 13:55:00|6863|6860.2|6863.7|6860.9|6865|6862.2|6862.1|6859.3|37
1614952510000|2021-03-05 13:55:10|6864.1|6861.3|6867.9|6865.1|6868|6865.2|6864.1|6861.3|77
1614952520000|2021-03-05 13:55:20|6868|6865.2|6865.6|6862.8|6868|6865.2|6865.4|6862.6|144
1614952530000|2021-03-05 13:55:30|6866|6863.2|6867.1|6864.3|6867.1|6864.3|6865.6|6862.8|52
1614952540000|2021-03-05 13:55:40|6867.6|6864.8|6866.6|6863.8|6867.6|6864.8|6864.6|6861.8|50
1614952550000|2021-03-05 13:55:50|6866.1|6863.3|6865.1|6862.3|6869|6866.2|6865.1|6862.3|147
1614952560000|2021-03-05 13:56:00|6865.5|6862.7|6865.1|6862.3|6867.1|6864.3|6865|6862.2|81
1614952570000|2021-03-05 13:56:10|6865|6862.2|6866.1|6863.3|6866.1|6863.3|6864.5|6861.7|33
1614952580000|2021-03-05 13:56:20|6866|6863.2|6863.1|6860.3|6866.1|6863.3|6862.1|6859.3|22
1614952590000|2021-03-05 13:56:30|6863.6|6860.8|6864.2|6861.4|6865.6|6862.8|6863.6|6860.8|33
1614952600000|2021-03-05 13:56:40|6864|6861.2|6862.1|6859.3|6864|6861.2|6861.1|6858.3|29
1614952610000|2021-03-05 13:56:50|6861.1|6858.3|6865.7|6862.9|6866.1|6863.3|6861.1|6858.3|47
1614952620000|2021-03-05 13:57:00|6865.2|6862.4|6864.6|6861.8|6865.7|6862.9|6863.2|6860.4|25
1614952630000|2021-03-05 13:57:10|6865.2|6862.4|6864.2|6861.4|6866.1|6863.3|6864.2|6861.4|19
1614952640000|2021-03-05 13:57:20|6864.6|6861.8|6864.2|6861.4|6864.7|6861.9|6862.2|6859.4|17
1614952650000|2021-03-05 13:57:30|6864.1|6861.3|6864.7|6861.9|6866.1|6863.3|6863.2|6860.4|31
1614952660000|2021-03-05 13:57:40|6864.4|6861.6|6861.7|6858.9|6864.4|6861.6|6860.7|6857.9|27
1614952670000|2021-03-05 13:57:50|6862.2|6859.4|6861.4|6858.6|6863.1|6860.3|6861.4|6858.6|10
1614952680000|2021-03-05 13:58:00|6861.2|6858.4|6863.6|6860.8|6865|6862.2|6860.1|6857.3|112
1614952690000|2021-03-05 13:58:10|6863.2|6860.4|6865.6|6862.8|6867|6864.2|6863.2|6860.4|51
1614952700000|2021-03-05 13:58:20|6865.2|6862.4|6864.1|6861.3|6865.6|6862.8|6862.2|6859.4|56
1614952710000|2021-03-05 13:58:30|6863.7|6860.9|6866.6|6863.8|6867|6864.2|6862.7|6859.9|24
1614952720000|2021-03-05 13:58:40|6867|6864.2|6868.5|6865.7|6869.6|6866.8|6866.6|6863.8|28
1614952730000|2021-03-05 13:58:50|6868.1|6865.3|6867.6|6864.8|6868.5|6865.7|6867.5|6864.7|22
1614952740000|2021-03-05 13:59:00|6868|6865.2|6865.1|6862.3|6868|6865.2|6864.2|6861.4|93
1614952750000|2021-03-05 13:59:10|6864.6|6861.8|6865.1|6862.3|6866|6863.2|6863.7|6860.9|52
1614952760000|2021-03-05 13:59:20|6865|6862.2|6864.6|6861.8|6866.1|6863.3|6863.6|6860.8|35
1614952770000|2021-03-05 13:59:30|6864.2|6861.4|6865.6|6862.8|6866.1|6863.3|6863.6|6860.8|61
1614952780000|2021-03-05 13:59:40|6866.5|6863.7|6867.1|6864.3|6867.6|6864.8|6865.7|6862.9|176
1614952790000|2021-03-05 13:59:50|6867.6|6864.8|6864.1|6861.3|6867.6|6864.8|6863.6|6860.8|26
1614952800000|2021-03-05 14:00:00|6863.7|6860.9|6861.1|6858.3|6864.6|6861.8|6861.1|6858.3|100
1614952810000|2021-03-05 14:00:10|6860.6|6857.8|6857|6854.2|6861.1|6858.3|6854|6851.2|351
1614952820000|2021-03-05 14:00:20|6856.6|6853.8|6858.6|6855.8|6859|6856.2|6856.1|6853.3|98
1614952830000|2021-03-05 14:00:30|6859|6856.2|6856|6853.2|6859|6856.2|6855.1|6852.3|36
1614952840000|2021-03-05 14:00:40|6855.7|6852.9|6851.1|6848.3|6855.7|6852.9|6851.1|6848.3|91
1614952850000|2021-03-05 14:00:50|6851.2|6848.4|6852.6|6849.8|6853.1|6850.3|6851.2|6848.4|152
1614952860000|2021-03-05 14:01:00|6852.2|6849.4|6849.5|6846.7|6852.2|6849.4|6848.4|6845.6|103
1614952870000|2021-03-05 14:01:10|6849.6|6846.8|6849.7|6846.9|6850.7|6847.9|6849.1|6846.3|128
1614952880000|2021-03-05 14:01:20|6849.1|6846.3|6848.7|6845.9|6849.1|6846.3|6847.2|6844.4|27
1614952890000|2021-03-05 14:01:30|6848.6|6845.8|6844.2|6841.4|6848.6|6845.8|6844.2|6841.4|131
1614952900000|2021-03-05 14:01:40|6844.6|6841.8|6844.4|6841.6|6845.1|6842.3|6844.1|6841.3|32
1614952910000|2021-03-05 14:01:50|6844.5|6841.7|6843.2|6840.4|6844.6|6841.8|6842.9|6840.1|68
1614952920000|2021-03-05 14:02:00|6843.1|6840.3|6836.1|6833.3|6844.1|6841.3|6836.1|6833.3|436
1614952930000|2021-03-05 14:02:10|6836.2|6833.4|6832.7|6829.9|6837|6834.2|6832.7|6829.9|66
1614952940000|2021-03-05 14:02:20|6832.6|6829.8|6832.9|6830.1|6834.7|6831.9|6832.2|6829.4|93
1614952950000|2021-03-05 14:02:30|6833.1|6830.3|6834.2|6831.4|6835.6|6832.8|6832.6|6829.8|68
1614952960000|2021-03-05 14:02:40|6834.1|6831.3|6839.1|6836.3|6841.2|6838.4|6833.2|6830.4|73
1614952970000|2021-03-05 14:02:50|6839.2|6836.4|6844.7|6841.9|6845|6842.2|6839.2|6836.4|150
1614952980000|2021-03-05 14:03:00|6844.2|6841.4|6847.5|6844.7|6848.1|6845.3|6844.1|6841.3|64
1614952990000|2021-03-05 14:03:10|6847.6|6844.8|6845.6|6842.8|6848.1|6845.3|6845.6|6842.8|15
1614953000000|2021-03-05 14:03:20|6846.1|6843.3|6843.5|6840.7|6846.1|6843.3|6841.6|6838.8|80
1614953010000|2021-03-05 14:03:30|6843.6|6840.8|6838.7|6835.9|6843.6|6840.8|6838.1|6835.3|46
1614953020000|2021-03-05 14:03:40|6839.6|6836.8|6836|6833.2|6839.6|6836.8|6835.6|6832.8|30
1614953030000|2021-03-05 14:03:50|6835.7|6832.9|6836.6|6833.8|6837|6834.2|6835|6832.2|85
1614953040000|2021-03-05 14:04:00|6836.5|6833.7|6840|6837.2|6840|6837.2|6835.1|6832.3|73
1614953050000|2021-03-05 14:04:10|6841.3|6838.5|6845.5|6842.7|6846|6843.2|6840.2|6837.4|61
1614953060000|2021-03-05 14:04:20|6845.1|6842.3|6845.5|6842.7|6847.1|6844.3|6843|6840.2|51
1614953070000|2021-03-05 14:04:30|6845.8|6843|6842.1|6839.3|6846.5|6843.7|6842.1|6839.3|32
1614953080000|2021-03-05 14:04:40|6843|6840.2|6840.6|6837.8|6843|6840.2|6840|6837.2|80
1614953090000|2021-03-05 14:04:50|6840.2|6837.4|6845|6842.2|6845|6842.2|6840|6837.2|116
1614953100000|2021-03-05 14:05:00|6845.3|6842.5|6849.2|6846.4|6850|6847.2|6845|6842.2|102
1614953110000|2021-03-05 14:05:10|6850|6847.2|6848.1|6845.3|6851.7|6848.9|6847.2|6844.4|76
1614953120000|2021-03-05 14:05:20|6847.7|6844.9|6847.1|6844.3|6849.1|6846.3|6846.7|6843.9|20
1614953130000|2021-03-05 14:05:30|6846.2|6843.4|6844.6|6841.8|6847.1|6844.3|6842.7|6839.9|85
1614953140000|2021-03-05 14:05:40|6845.1|6842.3|6844.7|6841.9|6845.6|6842.8|6841.7|6838.9|67
1614953150000|2021-03-05 14:05:50|6843.6|6840.8|6843.1|6840.3|6844.1|6841.3|6842.7|6839.9|21
1614953160000|2021-03-05 14:06:00|6842.9|6840.1|6844.7|6841.9|6845.1|6842.3|6839.7|6836.9|39
1614953170000|2021-03-05 14:06:10|6845.3|6842.5|6849.1|6846.3|6850|6847.2|6844.7|6841.9|30
1614953180000|2021-03-05 14:06:20|6848.7|6845.9|6849.5|6846.7|6850.5|6847.7|6848.2|6845.4|107
1614953190000|2021-03-05 14:06:30|6849.6|6846.8|6849.7|6846.9|6850.1|6847.3|6846.4|6843.6|16
1614953200000|2021-03-05 14:06:40|6850.1|6847.3|6847.5|6844.7|6850.1|6847.3|6846.6|6843.8|28
1614953210000|2021-03-05 14:06:50|6847|6844.2|6844.7|6841.9|6847.8|6845|6843.4|6840.6|82
1614953220000|2021-03-05 14:07:00|6846|6843.2|6844.5|6841.7|6847.6|6844.8|6844|6841.2|53
1614953230000|2021-03-05 14:07:10|6844.6|6841.8|6847.1|6844.3|6847.6|6844.8|6844.4|6841.6|17
1614953240000|2021-03-05 14:07:20|6847.5|6844.7|6843.8|6841|6848.5|6845.7|6843.5|6840.7|155
1614953250000|2021-03-05 14:07:30|6844|6841.2|6841.5|6838.7|6845.3|6842.5|6841.5|6838.7|15
1614953260000|2021-03-05 14:07:40|6841|6838.2|6842.5|6839.7|6844|6841.2|6840.5|6837.7|16
1614953270000|2021-03-05 14:07:50|6841.5|6838.7|6842|6839.2|6842.8|6840|6840.5|6837.7|52
1614953280000|2021-03-05 14:08:00|6841.8|6839|6839|6836.2|6843|6840.2|6839|6836.2|28
1614953290000|2021-03-05 14:08:10|6838.5|6835.7|6837.8|6835|6839.8|6837|6837.5|6834.7|60
1614953300000|2021-03-05 14:08:20|6838.1|6835.3|6838.8|6836|6839.8|6837|6838.1|6835.3|20
1614953310000|2021-03-05 14:08:30|6839.3|6836.5|6843.5|6840.7|6843.8|6841|6839.3|6836.5|15
1614953320000|2021-03-05 14:08:40|6843.8|6841|6844.5|6841.7|6845.8|6843|6843.8|6841|8
1614953330000|2021-03-05 14:08:50|6844.8|6842|6849|6846.2|6849.3|6846.5|6844.5|6841.7|13
1614953340000|2021-03-05 14:09:00|6849.3|6846.5|6848|6845.2|6849.5|6846.7|6847.5|6844.7|47
1614953350000|2021-03-05 14:09:10|6847.5|6844.7|6849.3|6846.5|6849.8|6847|6846.8|6844|10
1614953360000|2021-03-05 14:09:20|6848.8|6846|6849.5|6846.7|6850.8|6848|6847.1|6844.3|174
1614953370000|2021-03-05 14:09:30|6849.1|6846.3|6848.3|6845.5|6849.1|6846.3|6847|6844.2|16
1614953380000|2021-03-05 14:09:40|6848.8|6846|6847.5|6844.7|6849.5|6846.7|6847|6844.2|41
1614953390000|2021-03-05 14:09:50|6847.8|6845|6847.1|6844.3|6848|6845.2|6846.5|6843.7|67
1614953400000|2021-03-05 14:10:00|6846.8|6844|6845.1|6842.3|6846.8|6844|6844.2|6841.4|66
1614953410000|2021-03-05 14:10:10|6844.2|6841.4|6839.6|6836.8|6844.2|6841.4|6839.1|6836.3|42
1614953420000|2021-03-05 14:10:20|6840.1|6837.3|6841.2|6838.4|6842.5|6839.7|6839.6|6836.8|22
1614953430000|2021-03-05 14:10:30|6841.1|6838.3|6842.5|6839.7|6842.6|6839.8|6841.1|6838.3|13
1614953440000|2021-03-05 14:10:40|6843|6840.2|6842.1|6839.3|6846.5|6843.7|6842.1|6839.3|46
1614953450000|2021-03-05 14:10:50|6842.7|6839.9|6844.5|6841.7|6844.6|6841.8|6842.6|6839.8|21
1614953460000|2021-03-05 14:11:00|6844.6|6841.8|6844|6841.2|6847|6844.2|6843.2|6840.4|82
1614953470000|2021-03-05 14:11:10|6844.1|6841.3|6841.5|6838.7|6844.6|6841.8|6840.7|6837.9|14
1614953480000|2021-03-05 14:11:20|6841.1|6838.3|6840.6|6837.8|6841.5|6838.7|6839.2|6836.4|26
1614953490000|2021-03-05 14:11:30|6841|6838.2|6843.1|6840.3|6843.6|6840.8|6840.6|6837.8|16
1614953500000|2021-03-05 14:11:40|6844|6841.2|6845.6|6842.8|6845.6|6842.8|6843.2|6840.4|17
1614953510000|2021-03-05 14:11:50|6845.2|6842.4|6843.6|6840.8|6845.5|6842.7|6843.1|6840.3|13
1614953520000|2021-03-05 14:12:00|6843.7|6840.9|6840.7|6837.9|6844.6|6841.8|6840.7|6837.9|35
1614953530000|2021-03-05 14:12:10|6840.1|6837.3|6842.1|6839.3|6842.1|6839.3|6838.2|6835.4|27
1614953540000|2021-03-05 14:12:20|6841.6|6838.8|6841.6|6838.8|6842.1|6839.3|6839.7|6836.9|14
1614953550000|2021-03-05 14:12:30|6841.7|6838.9|6841.1|6838.3|6842.6|6839.8|6840.7|6837.9|12
1614953560000|2021-03-05 14:12:40|6841.2|6838.4|6840.6|6837.8|6841.6|6838.8|6838.7|6835.9|16
1614953570000|2021-03-05 14:12:50|6841.1|6838.3|6842.8|6838.8|6842.8|6839.3|6840.7|6837.9|38
1614953580000|2021-03-05 14:13:00|6843.2|6840.4|6841.6|6838.8|6843.2|6840.4|6841.6|6838.8|77
1614953590000|2021-03-05 14:13:10|6842|6839.2|6842|6839.2|6842.5|6839.7|6840.6|6837.8|10
1614953600000|2021-03-05 14:13:20|6841.6|6838.8|6839.1|6836.3|6841.6|6838.8|6838.1|6835.3|13
1614953610000|2021-03-05 14:13:30|6839.2|6836.4|6840.6|6837.8|6840.6|6837.8|6838.6|6835.8|23
1614953620000|2021-03-05 14:13:40|6840.1|6837.3|6840|6837.2|6840.1|6837.3|6839.2|6836.4|9
1614953630000|2021-03-05 14:13:50|6840.1|6837.3|6840|6837.2|6840.2|6837.4|6839.2|6836.4|8
1614953640000|2021-03-05 14:14:00|6840.2|6837.4|6843.2|6840.4|6844.1|6841.3|6840.2|6837.4|59
1614953650000|2021-03-05 14:14:10|6843.1|6840.3|6847.1|6844.3|6847.6|6844.8|6843.1|6840.3|24
1614953660000|2021-03-05 14:14:20|6847.6|6844.8|6850.6|6847.8|6850.6|6847.8|6847.1|6844.3|28
1614953670000|2021-03-05 14:14:30|6850.7|6847.9|6850.6|6847.8|6852.1|6849.3|6850.2|6847.4|23
1614953680000|2021-03-05 14:14:40|6851.2|6848.4|6852|6849.2|6852.6|6849.8|6851.2|6848.4|8
1614953690000|2021-03-05 14:14:50|6852.3|6849.5|6853.5|6850.7|6854|6851.2|6852.1|6849.3|22
1614953700000|2021-03-05 14:15:00|6853.6|6850.8|6859.6|6856.8|6860|6857.2|6853.1|6850.3|62
1614953710000|2021-03-05 14:15:10|6859.2|6856.4|6859.1|6856.3|6861.2|6858.4|6856.6|6853.8|133
1614953720000|2021-03-05 14:15:20|6859.5|6856.7|6859|6856.2|6859.5|6856.7|6856.5|6853.6|185
1614953730000|2021-03-05 14:15:30|6859.1|6856.3|6859.8|6857|6860.2|6857.4|6858.7|6855.9|35
1614953740000|2021-03-05 14:15:40|6859.2|6856.4|6860.6|6857.8|6861|6858.2|6859.1|6856.3|35
1614953750000|2021-03-05 14:15:50|6860.5|6857.7|6859.7|6856.9|6861|6858.2|6859.2|6856.4|21
1614953760000|2021-03-05 14:16:00|6860.1|6857.3|6861|6858.2|6861.1|6858.3|6858.2|6855.4|214
1614953770000|2021-03-05 14:16:10|6861.3|6858.5|6862.6|6859.8|6863|6860.2|6860.2|6857.4|28
1614953780000|2021-03-05 14:16:20|6863|6860.2|6863.6|6860.8|6863.6|6860.8|6861.1|6858.3|10
1614953790000|2021-03-05 14:16:30|6863.1|6860.3|6863.1|6860.3|6865|6862.2|6862.5|6859.7|50
1614953800000|2021-03-05 14:16:40|6862.6|6859.8|6861|6858.2|6862.6|6859.8|6860.6|6857.8|5
1614953810000|2021-03-05 14:16:50|6860.6|6857.8|6858|6855.2|6861|6858.2|6858|6855.2|25
1614953820000|2021-03-05 14:17:00|6857.6|6854.8|6855.1|6852.3|6858|6855.2|6854.6|6851.8|23
1614953830000|2021-03-05 14:17:10|6854.7|6851.9|6856.1|6853.3|6857.5|6854.7|6854.7|6851.9|66
1614953840000|2021-03-05 14:17:20|6856.5|6853.7|6858.5|6855.7|6858.8|6856|6856|6853.2|13
1614953850000|2021-03-05 14:17:30|6858.6|6855.8|6857.1|6854.3|6859|6856.2|6857.1|6854.3|6
1614953860000|2021-03-05 14:17:40|6858|6855.2|6857.1|6854.3|6858.6|6855.8|6857.1|6854.3|15
1614953870000|2021-03-05 14:17:50|6856.6|6853.8|6856.1|6853.3|6856.6|6853.8|6854.1|6851.3|12
1614953880000|2021-03-05 14:18:00|6855.7|6852.9|6854.6|6851.8|6856|6853.2|6854.1|6851.3|66
1614953890000|2021-03-05 14:18:10|6854.7|6851.9|6854.2|6851.4|6855.6|6852.8|6854.2|6851.4|9
1614953900000|2021-03-05 14:18:20|6854.1|6851.3|6854.6|6851.8|6855|6852.2|6853.2|6850.4|19
1614953910000|2021-03-05 14:18:30|6854.2|6851.4|6857|6854.2|6857|6854.2|6854.2|6851.4|8
1614953920000|2021-03-05 14:18:40|6857.2|6854.4|6860.1|6857.3|6861.1|6858.3|6857.2|6854.4|91
1614953930000|2021-03-05 14:18:50|6861.1|6858.3|6861.1|6858.3|6862.1|6859.3|6860.1|6857.3|11
1614953940000|2021-03-05 14:19:00|6860.7|6857.9|6863.6|6860.8|6864|6861.2|6860.7|6857.9|29
1614953950000|2021-03-05 14:19:10|6863.2|6860.4|6865.6|6862.8|6865.6|6862.8|6863.2|6860.4|37
1614953960000|2021-03-05 14:19:20|6865.1|6862.3|6863.6|6860.8|6866|6863.2|6863.6|6860.8|54
1614953970000|2021-03-05 14:19:30|6863.7|6860.9|6863.6|6860.8|6865|6862.2|6863.3|6860.5|18
1614953980000|2021-03-05 14:19:40|6863.2|6860.4|6864.1|6861.3|6865.1|6862.3|6862.1|6859.3|37
1614953990000|2021-03-05 14:19:50|6863.7|6860.9|6860.1|6857.3|6863.7|6860.9|6860.1|6857.3|48
1614954000000|2021-03-05 14:20:00|6859.6|6856.8|6865.1|6862.3|6866.1|6863.3|6859.6|6856.8|57
1614954010000|2021-03-05 14:20:10|6865.4|6862.6|6866.4|6863.6|6866.9|6864.1|6864.1|6861.3|39
1614954020000|2021-03-05 14:20:20|6866.9|6864.1|6867.2|6864.4|6869.2|6866.4|6866.4|6863.6|83
1614954030000|2021-03-05 14:20:30|6867.6|6864.8|6868.2|6865.4|6868.6|6865.8|6866.7|6863.9|13
1614954040000|2021-03-05 14:20:40|6867.2|6864.4|6864.7|6861.9|6867.2|6864.4|6863.2|6860.4|34
1614954050000|2021-03-05 14:20:50|6864.2|6861.4|6864.1|6861.3|6865.1|6862.3|6863.2|6860.4|4
1614954060000|2021-03-05 14:21:00|6863.7|6860.9|6862.6|6859.8|6864.1|6861.3|6861.1|6858.3|50
1614954070000|2021-03-05 14:21:10|6862.7|6859.9|6861.7|6858.9|6863.6|6860.8|6861.2|6858.4|28
1614954080000|2021-03-05 14:21:20|6861.2|6858.4|6861.2|6858.4|6863.2|6860.4|6861.1|6858.3|26
1614954090000|2021-03-05 14:21:30|6861.1|6858.3|6862.6|6859.8|6863.6|6860.8|6861.1|6858.3|44
1614954100000|2021-03-05 14:21:40|6863.2|6860.4|6866.1|6863.3|6866.1|6863.3|6863.2|6860.4|120
1614954110000|2021-03-05 14:21:50|6865.7|6862.9|6864.9|6862.1|6867.9|6865.1|6864.9|6862.1|35
1614954120000|2021-03-05 14:22:00|6864.6|6861.8|6864.6|6861.8|6864.9|6862.1|6863.4|6860.6|18
1614954130000|2021-03-05 14:22:10|6863.9|6861.1|6863.6|6860.8|6864.4|6861.6|6863.4|6860.6|23
1614954140000|2021-03-05 14:22:20|6863.9|6861.1|6863.6|6860.8|6865.7|6862.9|6863.6|6860.8|33
1614954150000|2021-03-05 14:22:30|6863.1|6860.3|6860.9|6858.1|6863.4|6860.6|6860.6|6857.8|10
1614954160000|2021-03-05 14:22:40|6861.1|6858.3|6862.9|6860.1|6862.9|6860.1|6860.6|6857.8|9
1614954170000|2021-03-05 14:22:50|6862.6|6859.8|6861.1|6858.3|6862.6|6859.8|6860.7|6857.9|9
1614954180000|2021-03-05 14:23:00|6860.9|6858.1|6862.4|6859.6|6862.9|6860.1|6860.6|6857.8|25
1614954190000|2021-03-05 14:23:10|6862.2|6859.4|6862.1|6859.3|6863.1|6860.3|6862.1|6859.3|4
1614954200000|2021-03-05 14:23:20|6861.9|6859.1|6863.1|6860.3|6863.6|6860.8|6861.6|6858.8|26
1614954210000|2021-03-05 14:23:30|6862.6|6859.8|6860.7|6857.9|6863.1|6860.3|6860.2|6857.4|39
1614954220000|2021-03-05 14:23:40|6861.1|6858.3|6864.2|6861.4|6864.6|6861.8|6861.1|6858.3|29
1614954230000|2021-03-05 14:23:50|6864.6|6861.8|6863.2|6860.4|6864.9|6862.1|6863.2|6860.4|17
1614954240000|2021-03-05 14:24:00|6863.1|6860.3|6861.1|6858.3|6863.1|6860.3|6860.2|6857.4|15
1614954250000|2021-03-05 14:24:10|6861.6|6858.8|6861.6|6858.8|6862.7|6859.9|6861.2|6858.4|10
1614954260000|2021-03-05 14:24:20|6861.7|6858.9|6863.1|6860.3|6863.6|6860.8|6861.7|6858.9|25
1614954270000|2021-03-05 14:24:30|6862.7|6859.9|6860.2|6857.4|6862.7|6859.9|6860.2|6857.4|19
1614954280000|2021-03-05 14:24:40|6860.6|6857.8|6858.7|6855.9|6860.6|6857.8|6857.7|6854.9|51
1614954290000|2021-03-05 14:24:50|6859.1|6856.3|6859.1|6856.3|6860.1|6857.3|6858.2|6855.4|46
1614954300000|2021-03-05 14:25:00|6859.6|6856.8|6864.1|6861.3|6864.1|6861.3|6859.1|6856.3|55
1614954310000|2021-03-05 14:25:10|6863.1|6860.3|6861.1|6858.3|6863.1|6860.3|6861.1|6858.3|50
1614954320000|2021-03-05 14:25:20|6861.2|6858.4|6859.9|6857.1|6861.7|6858.9|6859.2|6856.4|21
1614954330000|2021-03-05 14:25:30|6859.2|6856.4|6861.1|6858.3|6861.1|6858.3|6859.2|6856.4|168
1614954340000|2021-03-05 14:25:40|6861.6|6858.8|6860.1|6857.3|6861.6|6858.8|6859.7|6856.9|3
1614954350000|2021-03-05 14:25:50|6860.6|6857.8|6860.9|6858.1|6861.1|6858.3|6860.6|6857.8|3
1614954360000|2021-03-05 14:26:00|6860.6|6857.8|6861.1|6858.3|6861.6|6858.8|6860.1|6857.3|19
1614954370000|2021-03-05 14:26:10|6861.4|6858.6|6861.4|6858.6|6862.4|6859.6|6861.1|6858.3|3
1614954380000|2021-03-05 14:26:20|6861.9|6859.1|6862.2|6859.4|6863.9|6861.1|6861.6|6858.8|4
1614954390000|2021-03-05 14:26:30|6861.9|6859.1|6863.4|6860.6|6863.4|6860.6|6861.6|6858.8|5
1614954400000|2021-03-05 14:26:40|6863.8|6861|6863.6|6860.8|6864.8|6862|6863.1|6860.3|35
1614954410000|2021-03-05 14:26:50|6863.1|6860.3|6862.1|6859.3|6863.4|6860.6|6861.9|6859.1|31
1614954420000|2021-03-05 14:27:00|6862.6|6859.8|6864.1|6861.3|6864.1|6861.3|6862.6|6859.8|115
1614954430000|2021-03-05 14:27:10|6864.9|6862.1|6865.6|6862.8|6866.9|6864.1|6864.9|6862.1|47
1614954440000|2021-03-05 14:27:20|6865.8|6863|6866.9|6864.1|6867.4|6864.6|6865.8|6863|6
1614954450000|2021-03-05 14:27:30|6867.1|6864.3|6868.4|6865.6|6868.9|6866.1|6867.1|6864.3|60
1614954460000|2021-03-05 14:27:40|6868.1|6865.3|6868.4|6865.6|6868.9|6866.1|6867.6|6864.8|38
1614954470000|2021-03-05 14:27:50|6868.1|6865.3|6871.4|6868.6|6871.9|6869.1|6867.2|6864.4|719
1614954480000|2021-03-05 14:28:00|6871.3|6868.5|6874.9|6872.1|6875.8|6873|6871.3|6868.5|192
1614954490000|2021-03-05 14:28:10|6874.3|6871.5|6872.4|6869.6|6874.3|6871.5|6871.3|6868.5|64
1614954500000|2021-03-05 14:28:20|6871.8|6869|6873.8|6871|6873.8|6871|6871.8|6869|35
1614954510000|2021-03-05 14:28:30|6873.4|6870.6|6873.8|6871|6874.8|6872|6873.3|6870.5|41
1614954520000|2021-03-05 14:28:40|6874.3|6871.5|6874.3|6871.5|6875.7|6872.9|6872.9|6870.1|68
1614954530000|2021-03-05 14:28:50|6873.9|6871.1|6873.9|6871.1|6874.8|6872|6873.3|6870.5|55
1614954540000|2021-03-05 14:29:00|6874.1|6871.3|6874.9|6872.1|6875.8|6873|6873.9|6871.1|127
1614954550000|2021-03-05 14:29:10|6874.8|6872|6875.3|6872.5|6875.8|6873|6874.4|6871.6|23
1614954560000|2021-03-05 14:29:20|6875.8|6873|6872.8|6870|6875.8|6873|6871.9|6869.1|135
1614954570000|2021-03-05 14:29:30|6873.7|6870.9|6872.4|6869.6|6873.8|6871|6871.9|6869.1|42
1614954580000|2021-03-05 14:29:40|6872.8|6870|6873.8|6871|6874.3|6871.5|6870.9|6868.1|46
1614954590000|2021-03-05 14:29:50|6874.3|6871.5|6874.8|6872|6875.3|6872.5|6873.8|6871|11
1614954600000|2021-03-05 14:30:00|6874.3|6871.5|6869.3|6866.5|6874.8|6872|6868.4|6865.6|60
1614954610000|2021-03-05 14:30:10|6868.9|6866.1|6865.8|6863|6868.9|6866.1|6865.8|6863|4
1614954670000|2021-03-05 14:31:10|6872.7|6869.9|6871.8|6869|6872.7|6869.9|6870.3|6867.5|42
1614954680000|2021-03-05 14:31:20|6872.7|6869.9|6871.9|6869.1|6873.3|6870.5|6871.4|6868.6|15
1614954690000|2021-03-05 14:31:30|6871.4|6868.6|6870.4|6867.6|6872.2|6869.4|6869.8|6867|22
1614954700000|2021-03-05 14:31:40|6869.8|6867|6871.3|6868.5|6871.9|6869.1|6869.4|6866.6|4
1614954710000|2021-03-05 14:31:50|6871.7|6868.9|6871.8|6869|6871.8|6869|6870.8|6868|33
1614954720000|2021-03-05 14:32:00|6871.1|6868.3|6870.9|6868.1|6871.7|6868.9|6870.7|6867.9|36
1614954730000|2021-03-05 14:32:10|6870.8|6868|6868.3|6865.5|6870.8|6868|6866.9|6864.1|77
1614954740000|2021-03-05 14:32:20|6867.9|6865.1|6869.8|6867|6871.8|6869|6867.9|6865.1|107
1614954750000|2021-03-05 14:32:30|6869.9|6867.1|6871.9|6869.1|6872.3|6869.5|6868.9|6866.1|10
1614954760000|2021-03-05 14:32:40|6871.8|6869|6874.9|6872.1|6876.8|6874|6871.8|6869|75
1614954770000|2021-03-05 14:32:50|6874.3|6871.5|6874.8|6872|6876.8|6874|6873.9|6871.1|72
1614954780000|2021-03-05 14:33:00|6874.3|6871.5|6876.8|6874|6876.8|6874|6874.3|6871.5|64
1614954790000|2021-03-05 14:33:10|6877.2|6874.4|6877.9|6875.1|6879.4|6876.6|6875.9|6873.1|131
1614954800000|2021-03-05 14:33:20|6877.8|6875|6880.3|6877.5|6880.7|6877.9|6876.7|6873.9|222
1614954810000|2021-03-05 14:33:30|6880.2|6877.4|6882.9|6880.1|6883.8|6881|6879.8|6877|223
1614954820000|2021-03-05 14:33:40|6882.4|6879.6|6883.8|6881|6883.9|6881.1|6881.7|6878.9|398
1614954830000|2021-03-05 14:33:50|6882.9|6880.1|6880.8|6878|6883.8|6881|6879.9|6877.1|227
1614954840000|2021-03-05 14:34:00|6880.9|6878.1|6882.8|6880|6882.9|6880.1|6880.8|6878|96
1614954850000|2021-03-05 14:34:10|6883.1|6880.3|6880.9|6878.1|6883.9|6881.1|6880.3|6877.5|666
1614954860000|2021-03-05 14:34:20|6881.2|6878.4|6881.7|6878.9|6883.7|6880.9|6879.7|6876.9|66
1614954870000|2021-03-05 14:34:30|6881.9|6879.1|6881.7|6878.9|6882.7|6879.9|6878.8|6876|49
1614954880000|2021-03-05 14:34:40|6881.9|6879.1|6882.9|6880.1|6883.8|6881|6881.4|6878.6|132
1614954890000|2021-03-05 14:34:50|6883.4|6880.6|6882.8|6880|6883.7|6880.9|6881.9|6879.1|25
1614954900000|2021-03-05 14:35:00|6882.4|6879.6|6882.6|6879.8|6883.8|6881|6879.9|6877.1|201
1614954910000|2021-03-05 14:35:10|6882.9|6880.1|6882.1|6879.3|6883.4|6880.6|6879.3|6876.5|263
1614954920000|2021-03-05 14:35:20|6881.4|6878.6|6882.9|6880.1|6884.1|6881.3|6881.1|6878.3|201
1614954930000|2021-03-05 14:35:30|6883.4|6880.6|6883.8|6881|6883.9|6881.1|6882.9|6880.1|212
1614954940000|2021-03-05 14:35:40|6883.9|6881.1|6883.9|6881.1|6884.1|6881.3|6882.8|6880|444
1614954950000|2021-03-05 14:35:50|6883.4|6880.6|6887.9|6885.1|6887.9|6885.1|6882.9|6880.1|464
1614954960000|2021-03-05 14:36:00|6888.2|6885.4|6891.9|6889.1|6893.9|6891.1|6888.2|6885.4|456
1614954970000|2021-03-05 14:36:10|6892.4|6889.6|6890.9|6888.1|6892.8|6890|6888.9|6886.1|83
1614954980000|2021-03-05 14:36:20|6891.3|6888.5|6892.8|6890|6892.8|6890|6889.9|6887.1|90
1614954990000|2021-03-05 14:36:30|6892.9|6890.1|6892.9|6890.1|6894.7|6891.9|6891.9|6889.1|250
1614955000000|2021-03-05 14:36:40|6893.7|6890.9|6894.8|6892|6897.2|6894.4|6893.3|6890.5|542
1614955010000|2021-03-05 14:36:50|6894.4|6891.6|6894.3|6891.5|6894.7|6891.9|6892.7|6889.9|62
1614955020000|2021-03-05 14:37:00|6893.9|6891.1|6893.3|6890.5|6893.9|6891.1|6890.8|6888|120
1614955030000|2021-03-05 14:37:10|6892.9|6890.1|6892.3|6889.5|6892.9|6890.1|6890.3|6887.5|64
1614955040000|2021-03-05 14:37:20|6891.9|6889.1|6891.8|6889|6891.9|6889.1|6888.9|6886.1|170
1614955050000|2021-03-05 14:37:30|6891.9|6889.1|6896.8|6894|6896.9|6894.1|6891.9|6889.1|191
1614955060000|2021-03-05 14:37:40|6896.7|6893.9|6898.8|6896|6898.9|6896.1|6896.1|6893.3|170
1614955070000|2021-03-05 14:37:50|6898.4|6895.6|6898.9|6896.1|6899.9|6897.1|6897.4|6894.6|151
1614955080000|2021-03-05 14:38:00|6898.7|6895.9|6903.4|6900.6|6904.7|6901.9|6897.9|6895.1|1177
1614955090000|2021-03-05 14:38:10|6903.1|6900.3|6898.8|6896|6904.7|6901.9|6898.8|6896|338
1614955100000|2021-03-05 14:38:20|6897.9|6895.1|6891.8|6889|6898.3|6895.5|6891.8|6889|144
1614955110000|2021-03-05 14:38:30|6891.7|6888.9|6887.8|6885|6891.7|6888.9|6886.9|6884.1|329
1614955120000|2021-03-05 14:38:40|6887.7|6884.9|6887.2|6884.4|6887.8|6885|6884.8|6882|110
1614955130000|2021-03-05 14:38:50|6886.8|6884|6885.3|6882.5|6886.8|6884|6884.3|6881.5|56
1614955140000|2021-03-05 14:39:00|6885.8|6883|6882.4|6879.6|6886.8|6884|6882.3|6879.5|126
1614955150000|2021-03-05 14:39:10|6881.8|6879|6877.7|6874.9|6883.7|6880.9|6875.8|6873|80
1614955160000|2021-03-05 14:39:20|6877.3|6874.5|6878.7|6875.9|6878.7|6875.9|6876.3|6873.5|158
1614955170000|2021-03-05 14:39:30|6878.3|6875.5|6876.9|6874.1|6878.3|6875.5|6874.9|6872.1|119
1614955180000|2021-03-05 14:39:40|6877.3|6874.5|6874.9|6872.1|6878.8|6876|6874.9|6872.1|47
1614955190000|2021-03-05 14:39:50|6875.8|6873|6876.2|6873.4|6876.3|6873.5|6874.9|6872.1|40
1614955200000|2021-03-05 14:40:00|6875.8|6873|6878.8|6876|6880.7|6877.9|6874.9|6872.1|127
1614955210000|2021-03-05 14:40:10|6876.9|6874.1|6876.4|6873.6|6877.8|6875|6875.3|6872.5|104
1614955220000|2021-03-05 14:40:20|6875.8|6873|6878.3|6875.5|6878.8|6876|6875.4|6872.6|51
1614955230000|2021-03-05 14:40:30|6878.7|6875.9|6876.4|6873.6|6878.7|6875.9|6875.9|6873.1|181
1614955240000|2021-03-05 14:40:40|6876.1|6873.3|6877.7|6874.9|6877.8|6875|6875.4|6872.6|23
1614955250000|2021-03-05 14:40:50|6877.8|6875|6877.4|6874.6|6879.7|6876.9|6876.9|6874.1|90
1614955260000|2021-03-05 14:41:00|6877.3|6874.5|6879.2|6876.4|6881.3|6878.5|6877.3|6874.5|48
1614955270000|2021-03-05 14:41:10|6879.8|6877|6880.9|6878.1|6881.8|6879|6878.9|6876.1|18
1614955280000|2021-03-05 14:41:20|6880.7|6877.9|6880.8|6878|6881.3|6878.5|6879.8|6877|45
1614955290000|2021-03-05 14:41:30|6880.3|6877.5|6880.7|6877.9|6881.8|6879|6880.3|6877.5|14
1614955300000|2021-03-05 14:41:40|6880.4|6877.6|6883.2|6880.4|6883.8|6881|6879.9|6877.1|37
1614955310000|2021-03-05 14:41:50|6883.3|6880.5|6881.9|6879.1|6883.3|6880.5|6881.3|6878.5|48
1614955320000|2021-03-05 14:42:00|6881.8|6879|6888.3|6885.5|6888.3|6885.5|6881.1|6878.3|108
1614955330000|2021-03-05 14:42:10|6888.7|6885.9|6887.3|6884.5|6888.8|6886|6884.8|6882|78
1614955340000|2021-03-05 14:42:20|6887.7|6884.9|6888.9|6886.1|6889.2|6886.4|6884.8|6882|59
1614955350000|2021-03-05 14:42:30|6888.8|6886|6891.3|6888.5|6891.9|6889.1|6888.8|6886|68
1614955360000|2021-03-05 14:42:40|6891.7|6888.9|6891.9|6889.1|6893.8|6891|6890.8|6888|53
1614955370000|2021-03-05 14:42:50|6891.7|6888.9|6887.9|6885.1|6891.7|6888.9|6887.9|6885.1|24
1614955380000|2021-03-05 14:43:00|6887.5|6884.7|6889.8|6887|6889.8|6887|6885.9|6883.1|55
1614955390000|2021-03-05 14:43:10|6888.8|6886|6889.8|6887|6890.3|6887.5|6888.4|6885.6|34
1614955400000|2021-03-05 14:43:20|6889.4|6886.6|6891.4|6888.6|6891.4|6888.6|6888.8|6886|117
1614955410000|2021-03-05 14:43:30|6891.8|6889|6890|6887.2|6891.8|6889|6889.9|6887.1|23
1614955420000|2021-03-05 14:43:40|6890.4|6887.6|6892.3|6889.5|6893.4|6890.6|6889.4|6886.6|111
1614955430000|2021-03-05 14:43:50|6892.8|6890|6893.8|6891|6893.8|6891|6890.9|6888.1|88
1614955440000|2021-03-05 14:44:00|6894|6891.2|6894.9|6892.1|6895.9|6893.1|6892.8|6890|145
1614955450000|2021-03-05 14:44:10|6894.8|6892|6892.8|6890|6897.2|6894.4|6892.8|6890|254
1614955460000|2021-03-05 14:44:20|6893.2|6890.4|6893.9|6891.1|6894.8|6892|6893.2|6890.4|8
1614955470000|2021-03-05 14:44:30|6893.8|6891|6894.9|6892.1|6895.7|6892.9|6892.4|6889.6|46
1614955480000|2021-03-05 14:44:40|6895.7|6892.9|6895.4|6892.6|6895.8|6893|6892.9|6890.1|128
1614955490000|2021-03-05 14:44:50|6895.8|6893|6894.8|6892|6895.8|6893|6892.4|6889.6|201
1614955500000|2021-03-05 14:45:00|6894.9|6892.1|6902.4|6899.6|6902.4|6899.6|6894.9|6892.1|98
1614955510000|2021-03-05 14:45:10|6902.8|6900|6898.9|6896.1|6903.7|6900.9|6898.8|6896|122
1614955520000|2021-03-05 14:45:20|6900|6897.2|6899.9|6897.1|6900.8|6898|6899.9|6897.1|41
1614955530000|2021-03-05 14:45:30|6900.4|6897.6|6901.8|6899|6901.8|6899|6899.9|6897.1|40
1614955540000|2021-03-05 14:45:40|6901.9|6899.1|6900.7|6897.9|6903.7|6900.9|6899.9|6897.1|37
1614955550000|2021-03-05 14:45:50|6900.3|6897.5|6901.9|6899.1|6902.8|6900|6900.3|6897.5|15
1614955560000|2021-03-05 14:46:00|6901.8|6899|6896.4|6893.6|6901.9|6899.1|6896.2|6893.4|193
1614955570000|2021-03-05 14:46:10|6897.2|6894.4|6897.4|6894.6|6897.8|6895|6894.9|6892.1|39
1614955580000|2021-03-05 14:46:20|6897.8|6895|6899.8|6897|6900.8|6898|6897.8|6895|93
1614955590000|2021-03-05 14:46:30|6899.4|6896.6|6896.8|6894|6899.4|6896.6|6896.3|6893.5|27
1614955600000|2021-03-05 14:46:40|6897.3|6894.5|6900.8|6898|6900.8|6898|6897.3|6894.5|37
1614955610000|2021-03-05 14:46:50|6900.4|6897.6|6897.9|6895.1|6900.8|6898|6897.9|6895.1|11
1614955620000|2021-03-05 14:47:00|6897.8|6895|6900.2|6897.4|6900.5|6897.7|6896.4|6893.6|852
1614955630000|2021-03-05 14:47:10|6900|6897.2|6902.5|6899.7|6902.5|6899.7|6898.7|6895.9|118
1614955640000|2021-03-05 14:47:20|6902.7|6899.9|6899.2|6896.4|6903.7|6900.9|6899.2|6896.4|113
1614955650000|2021-03-05 14:47:30|6899|6896.2|6902.2|6899.4|6903|6900.2|6898.5|6895.7|123
1614955660000|2021-03-05 14:47:40|6902.5|6899.7|6899|6896.2|6903.7|6900.9|6899|6896.2|120
1614955670000|2021-03-05 14:47:50|6898.7|6895.9|6897.6|6894.8|6898.7|6895.9|6896.7|6893.9|12
1614955680000|2021-03-05 14:48:00|6898.1|6895.3|6899.5|6896.7|6900.4|6897.6|6897.6|6894.8|26
1614955690000|2021-03-05 14:48:10|6899.1|6896.3|6899.1|6896.3|6899.5|6896.7|6894.8|6892|57
1614955700000|2021-03-05 14:48:20|6899.5|6896.7|6898.1|6895.3|6899.6|6896.8|6897.5|6894.7|80
1614955710000|2021-03-05 14:48:30|6897.6|6894.8|6898.6|6895.8|6898.6|6895.8|6896.5|6893.7|152
1614955720000|2021-03-05 14:48:40|6898.5|6895.7|6901.5|6898.7|6902.5|6899.7|6897.5|6894.7|193
1614955730000|2021-03-05 14:48:50|6902.4|6899.6|6900.5|6897.7|6902.4|6899.6|6899.6|6896.8|36
1614955740000|2021-03-05 14:49:00|6900.1|6897.3|6896|6893.2|6900.1|6897.3|6895.6|6892.8|50
1614955750000|2021-03-05 14:49:10|6896.5|6893.7|6897.5|6894.7|6898.1|6895.3|6896.1|6893.3|16
1614955760000|2021-03-05 14:49:20|6897.1|6894.3|6896.1|6893.3|6897.1|6894.3|6895.6|6892.8|29
1614955770000|2021-03-05 14:49:30|6896.5|6893.7|6895.6|6892.8|6897|6894.2|6895.6|6892.8|61
1614955780000|2021-03-05 14:49:40|6895.8|6893|6890|6887.2|6897|6894.2|6889.6|6886.8|127
1614955790000|2021-03-05 14:49:50|6889.6|6886.8|6887.1|6884.3|6889.6|6886.8|6887.1|6884.3|34
1614955800000|2021-03-05 14:50:00|6886.8|6884|6889.1|6886.3|6891.1|6888.3|6886.6|6883.8|130
1614955810000|2021-03-05 14:50:10|6888.6|6885.8|6890|6887.2|6891.5|6888.7|6885.8|6883|91
1614955820000|2021-03-05 14:50:20|6889.8|6887|6889.6|6886.8|6890.5|6887.7|6888.5|6885.7|124
1614955830000|2021-03-05 14:50:30|6889.5|6886.7|6888.5|6885.7|6890.5|6887.7|6887|6884.2|47
1614955840000|2021-03-05 14:50:40|6888.1|6885.3|6886.5|6883.7|6888.1|6885.3|6884.1|6881.3|54
1614955850000|2021-03-05 14:50:50|6887|6884.2|6887.6|6884.8|6888.4|6885.6|6885.6|6882.8|183
1614955860000|2021-03-05 14:51:00|6887.5|6884.7|6889.1|6886.3|6891.5|6888.7|6887.5|6884.7|257
1614955870000|2021-03-05 14:51:10|6889.4|6886.6|6889.5|6886.7|6892.6|6889.8|6889.4|6886.6|142
1614955880000|2021-03-05 14:51:20|6890|6887.2|6891.1|6888.3|6891.5|6888.7|6888.6|6885.8|168
1614955890000|2021-03-05 14:51:30|6890.8|6888|6891.5|6888.7|6892.5|6889.7|6890.6|6887.8|105
1614955900000|2021-03-05 14:51:40|6891.4|6888.6|6896.5|6893.7|6896.5|6893.7|6891.4|6888.6|225
1614955910000|2021-03-05 14:51:50|6896.6|6893.8|6897.1|6894.3|6898|6895.2|6896.6|6893.8|41
1614955920000|2021-03-05 14:52:00|6896.6|6893.8|6896.5|6893.7|6898.5|6895.7|6896.1|6893.3|42
1614955930000|2021-03-05 14:52:10|6896.9|6894.1|6890.8|6888|6898.4|6895.6|6890.8|6888|176
1614955940000|2021-03-05 14:52:20|6890.6|6887.8|6894.5|6891.7|6895.5|6892.7|6890.6|6887.8|145
1614955950000|2021-03-05 14:52:30|6894.6|6891.8|6896.9|6894.1|6897.5|6894.7|6893.6|6890.8|555
1614955960000|2021-03-05 14:52:40|6897.4|6894.6|6898.5|6895.7|6899.4|6896.6|6896.5|6893.7|34
1614955970000|2021-03-05 14:52:50|6898.4|6895.6|6894.6|6891.8|6898.4|6895.6|6894.6|6891.8|106
1614955980000|2021-03-05 14:53:00|6895.1|6892.3|6892.5|6889.7|6895.5|6892.7|6890.9|6888.1|106
1614955990000|2021-03-05 14:53:10|6892.1|6889.3|6888.4|6885.6|6892.1|6889.3|6887.4|6884.6|55
1614956000000|2021-03-05 14:53:20|6888|6885.2|6889|6886.2|6891|6888.2|6888|6885.2|72
1614956010000|2021-03-05 14:53:30|6889.5|6886.7|6891.4|6888.6|6892|6889.2|6888.6|6885.8|32
1614956020000|2021-03-05 14:53:40|6891.9|6889.1|6892.6|6889.8|6893.9|6891.1|6891.5|6888.7|19
1614956030000|2021-03-05 14:53:50|6892.4|6889.6|6888.5|6885.7|6892.4|6889.6|6887.6|6884.8|13
1614956040000|2021-03-05 14:54:00|6888.9|6886.1|6889.5|6886.7|6890.5|6887.7|6888.5|6885.7|58
1614956050000|2021-03-05 14:54:10|6889.1|6886.3|6890|6887.2|6890|6887.2|6884.4|6881.6|413
1614956060000|2021-03-05 14:54:20|6889.6|6886.8|6886.5|6883.7|6890|6887.2|6886.5|6883.7|19
1614956070000|2021-03-05 14:54:30|6886.4|6883.6|6886.1|6883.3|6887|6884.2|6884.6|6881.8|24
1614956080000|2021-03-05 14:54:40|6886.5|6883.7|6885.6|6882.8|6888|6885.2|6885.6|6882.8|27
1614956090000|2021-03-05 14:54:50|6886|6883.2|6887.5|6884.7|6890.1|6887.3|6885.5|6882.7|56
1614956100000|2021-03-05 14:55:00|6887.9|6885.1|6893.4|6890.6|6893.4|6890.6|6887.9|6885.1|26
1614956110000|2021-03-05 14:55:10|6893.7|6890.9|6890.5|6887.7|6893.9|6891.1|6890.5|6887.7|19
1614956120000|2021-03-05 14:55:20|6890.4|6887.6|6888.9|6886.1|6890.4|6887.6|6888.4|6885.6|27
1614956130000|2021-03-05 14:55:30|6888.5|6885.7|6888|6885.2|6890.4|6887.6|6888|6885.2|9
1614956140000|2021-03-05 14:55:40|6888.4|6885.6|6888.5|6885.7|6888.9|6886.1|6887.5|6884.7|39
1614956150000|2021-03-05 14:55:50|6888.9|6886.1|6886|6883.2|6889.5|6886.7|6885.6|6882.8|49
1614956160000|2021-03-05 14:56:00|6885.9|6883.1|6887.5|6884.7|6888.9|6886.1|6885.9|6883.1|23
1614956170000|2021-03-05 14:56:10|6887|6884.2|6886.1|6883.3|6887.4|6884.6|6885.4|6882.6|38
1614956180000|2021-03-05 14:56:20|6886.5|6883.7|6892|6889.2|6892.4|6889.6|6886.5|6883.7|120
1614956190000|2021-03-05 14:56:30|6891.6|6888.8|6891|6888.2|6892.6|6889.8|6890.6|6887.8|28
1614956200000|2021-03-05 14:56:40|6890.5|6887.7|6889.1|6886.3|6890.5|6887.7|6888.1|6885.3|95
1614956210000|2021-03-05 14:56:50|6889.5|6886.7|6889.5|6886.7|6889.5|6886.7|6887.5|6884.7|25
1614956220000|2021-03-05 14:57:00|6888.5|6885.7|6881|6878.2|6888.5|6885.7|6881|6878.2|84
1614956230000|2021-03-05 14:57:10|6880.6|6877.8|6881.5|6878.7|6881.5|6878.7|6879.4|6876.6|58
1614956240000|2021-03-05 14:57:20|6881.2|6878.4|6880.5|6877.7|6881.9|6879.1|6879.6|6876.8|74
1614956250000|2021-03-05 14:57:30|6880|6877.2|6878.5|6875.7|6880.4|6877.6|6877.5|6874.7|65
1614956260000|2021-03-05 14:57:40|6878|6875.2|6877.6|6874.8|6878.6|6875.8|6877.5|6874.7|144
1614956270000|2021-03-05 14:57:50|6877.5|6874.7|6878|6875.2|6878.5|6875.7|6874.8|6872|174
1614956280000|2021-03-05 14:58:00|6878.5|6875.7|6878|6875.2|6880|6877.2|6877.5|6874.7|195
1614956290000|2021-03-05 14:58:10|6877.6|6874.8|6878.5|6875.7|6879.9|6877.1|6877.5|6874.7|36
1614956300000|2021-03-05 14:58:20|6878.1|6875.3|6879.5|6876.7|6881|6878.2|6878.1|6875.3|33
1614956310000|2021-03-05 14:58:30|6879|6876.2|6878.5|6875.7|6881|6878.2|6877.5|6874.7|20
1614956320000|2021-03-05 14:58:40|6879|6876.2|6880|6877.2|6881.4|6878.6|6878.5|6875.7|64
1614956330000|2021-03-05 14:58:50|6880.1|6877.3|6883.5|6880.7|6883.6|6880.8|6880.1|6877.3|56
1614956340000|2021-03-05 14:59:00|6884|6881.2|6883|6880.2|6885.2|6882.4|6880.6|6877.8|47
1614956350000|2021-03-05 14:59:10|6882.5|6879.7|6883|6880.2|6885|6882.2|6881.5|6878.7|21
1614956360000|2021-03-05 14:59:20|6883.4|6880.6|6883.1|6880.3|6884.5|6881.7|6882.1|6879.3|19
1614956370000|2021-03-05 14:59:30|6883|6880.2|6885.6|6882.8|6886|6883.2|6882.5|6879.7|24
1614956380000|2021-03-05 14:59:40|6885.5|6882.7|6886.4|6883.6|6886.4|6883.6|6884|6881.2|30
1614956390000|2021-03-05 14:59:50|6886.6|6883.8|6886.5|6883.7|6887|6884.2|6885.5|6882.7|36
1614956400000|2021-03-05 15:00:00|6887|6884.2|6889.2|6886.4|6889.4|6886.6|6886.5|6883.7|132
1614956410000|2021-03-05 15:00:10|6888.6|6885.8|6884.9|6882.1|6888.6|6885.8|6884.5|6881.7|27
1614956420000|2021-03-05 15:00:20|6885.5|6882.7|6883.5|6880.7|6886.6|6883.8|6882.5|6879.7|75
1614956430000|2021-03-05 15:00:30|6883|6880.2|6882.6|6879.8|6884.4|6881.6|6882.5|6879.7|72
1614956440000|2021-03-05 15:00:40|6883|6880.2|6883.6|6880.8|6884.5|6881.7|6882.4|6879.6|46
1614956450000|2021-03-05 15:00:50|6884|6881.2|6882|6879.2|6884|6881.2|6881.1|6878.3|69
1614956460000|2021-03-05 15:01:00|6882.5|6879.7|6877.5|6874.7|6882.5|6879.7|6876.5|6873.7|55
1614956470000|2021-03-05 15:01:10|6877.9|6875.1|6879.5|6876.7|6879.5|6876.7|6877.5|6874.7|119
1614956480000|2021-03-05 15:01:20|6880|6877.2|6884.5|6881.7|6885.9|6883.1|6880|6877.2|36
1614956490000|2021-03-05 15:01:30|6885.2|6882.4|6885.9|6883.1|6886.4|6883.6|6883|6880.2|48
1614956500000|2021-03-05 15:01:40|6886.4|6883.6|6892.5|6889.7|6893.4|6890.6|6885.6|6882.8|106
1614956510000|2021-03-05 15:01:50|6892|6889.2|6894.5|6891.7|6894.5|6891.7|6891|6888.2|91
1614956520000|2021-03-05 15:02:00|6894|6891.2|6892.5|6889.7|6895.2|6892.4|6892.5|6889.7|31
1614956530000|2021-03-05 15:02:10|6893|6890.2|6890.5|6887.7|6893.5|6890.7|6890|6887.2|54
1614956540000|2021-03-05 15:02:20|6890.8|6888|6891.4|6888.6|6893.5|6890.7|6890.5|6887.7|92
1614956550000|2021-03-05 15:02:30|6891.5|6888.7|6891.5|6888.7|6892.5|6889.7|6890.5|6887.7|34
1614956560000|2021-03-05 15:02:40|6890.8|6888|6888.5|6885.7|6891.4|6888.6|6887.5|6884.7|33
1614956570000|2021-03-05 15:02:50|6887.6|6884.8|6885.5|6882.7|6887.6|6884.8|6884.5|6881.7|41
1614956580000|2021-03-05 15:03:00|6885.1|6882.3|6888.9|6886.1|6888.9|6886.1|6884.6|6881.8|48
1614956590000|2021-03-05 15:03:10|6889.2|6886.4|6889.1|6886.3|6890.4|6887.6|6888.5|6885.7|38
1614956600000|2021-03-05 15:03:20|6888.9|6886.1|6889.4|6886.6|6891|6888.2|6888.5|6885.7|68
1614956610000|2021-03-05 15:03:30|6889.5|6886.7|6887.9|6885.1|6889.5|6886.7|6886.5|6883.7|26
1614956620000|2021-03-05 15:03:40|6887.5|6884.7|6887.4|6884.6|6888.4|6885.6|6886.4|6883.6|72
1614956630000|2021-03-05 15:03:50|6887.7|6884.9|6892.2|6889.4|6892.4|6889.6|6886.4|6883.6|53
1614956640000|2021-03-05 15:04:00|6892.4|6889.6|6895|6892.2|6895.9|6893.1|6890.6|6887.8|59
1614956650000|2021-03-05 15:04:10|6894.6|6891.8|6897.4|6894.6|6897.6|6894.8|6894.5|6891.7|177
1614956660000|2021-03-05 15:04:20|6896.6|6893.8|6894.4|6891.6|6896.9|6894.1|6893.6|6890.8|39
1614956670000|2021-03-05 15:04:30|6894.5|6891.7|6894.6|6891.8|6896.5|6893.7|6894.5|6891.7|57
1614956680000|2021-03-05 15:04:40|6893.6|6890.8|6893.4|6890.6|6895.4|6892.6|6892.5|6889.7|59
1614956690000|2021-03-05 15:04:50|6893|6890.2|6896.8|6894|6897.4|6894.6|6893|6890.2|21
1614956700000|2021-03-05 15:05:00|6896.4|6893.6|6898|6895.2|6899|6896.2|6896.4|6893.6|60
1614956710000|2021-03-05 15:05:10|6897.5|6894.7|6899.4|6896.6|6899.4|6896.6|6897.4|6894.6|52
1614956720000|2021-03-05 15:05:20|6899|6896.2|6899|6896.2|6899.4|6896.6|6898.5|6895.7|34
1614956730000|2021-03-05 15:05:30|6898.9|6896.1|6901|6898.2|6901.4|6898.6|6898|6895.2|66
1614956740000|2021-03-05 15:05:40|6901.4|6898.6|6903.6|6900.8|6903.6|6900.8|6901.4|6898.6|132
1614956750000|2021-03-05 15:05:50|6903.5|6900.7|6907.5|6904.7|6907.5|6904.7|6903.5|6900.7|223
1614956760000|2021-03-05 15:06:00|6907.9|6905.1|6908.5|6905.7|6910.4|6907.6|6907|6904.2|259
1614956770000|2021-03-05 15:06:10|6909|6906.2|6909.5|6906.7|6909.9|6907.1|6908.5|6905.7|17
1614956780000|2021-03-05 15:06:20|6909.6|6906.8|6912.9|6910.1|6912.9|6910.1|6909.4|6906.6|45
1614956790000|2021-03-05 15:06:30|6912.5|6909.7|6913|6910.2|6914.5|6911.7|6911.5|6908.7|366
1614956800000|2021-03-05 15:06:40|6913.4|6910.6|6911|6908.2|6913.4|6910.6|6910.6|6907.8|60
1614956810000|2021-03-05 15:06:50|6911.4|6908.6|6917.4|6914.6|6917.4|6914.6|6911.4|6908.6|183
1614956820000|2021-03-05 15:07:00|6917|6914.2|6915.6|6912.8|6918.1|6915.3|6915.5|6912.7|91
1614956830000|2021-03-05 15:07:10|6915.4|6912.6|6914.5|6911.7|6915.4|6912.6|6912.4|6909.6|101
1614956840000|2021-03-05 15:07:20|6914.9|6912.1|6916.5|6913.7|6917|6914.2|6914.1|6911.3|103
1614956850000|2021-03-05 15:07:30|6916.6|6913.8|6916.4|6913.6|6918.4|6915.6|6916.4|6913.6|634
1614956860000|2021-03-05 15:07:40|6917.2|6914.4|6914.7|6911.9|6917.2|6914.4|6912.5|6909.7|65
1614956870000|2021-03-05 15:07:50|6915.2|6912.4|6914.9|6912.1|6917.2|6914.4|6914.9|6912.1|66
1614956880000|2021-03-05 15:08:00|6915|6912.2|6914.9|6912.1|6917.2|6914.4|6914.4|6911.6|155
1614956890000|2021-03-05 15:08:10|6915.2|6912.4|6914.2|6911.4|6915.2|6912.4|6914.2|6911.4|17
1614956900000|2021-03-05 15:08:20|6914.4|6911.6|6914.4|6911.6|6915.7|6912.9|6912.9|6910.1|162
1614956910000|2021-03-05 15:08:30|6913.5|6910.7|6912.4|6909.6|6913.5|6910.7|6912.2|6909.4|93
1614956920000|2021-03-05 15:08:40|6912.7|6909.9|6913.2|6910.4|6914.4|6911.6|6911.4|6908.6|91
1614956930000|2021-03-05 15:08:50|6912.9|6910.1|6913.9|6911.1|6914.7|6911.9|6912.7|6909.9|22
1614956940000|2021-03-05 15:09:00|6913.4|6910.6|6913.4|6910.6|6915.1|6912.3|6913.4|6910.6|41
1614956950000|2021-03-05 15:09:10|6913.7|6910.9|6913.4|6910.6|6914.4|6911.6|6912.4|6909.6|20
1614956960000|2021-03-05 15:09:20|6913|6910.2|6908.2|6905.4|6913.7|6910.9|6907.5|6904.7|379
1614956970000|2021-03-05 15:09:30|6908.4|6905.6|6904.5|6901.7|6908.4|6905.6|6903|6900.2|98
1614956980000|2021-03-05 15:09:40|6904.4|6901.6|6903|6900.2|6905.4|6902.6|6902|6899.2|468
1614956990000|2021-03-05 15:09:50|6903.4|6900.6|6901.5|6898.7|6903.5|6900.7|6900.6|6897.8|67
1614957000000|2021-03-05 15:10:00|6901|6898.2|6900.5|6897.7|6902|6899.2|6898.1|6895.3|122
1614957010000|2021-03-05 15:10:10|6900.6|6897.8|6898.6|6895.8|6901.6|6898.8|6898.6|6895.8|29
1614957020000|2021-03-05 15:10:20|6898.2|6895.4|6894.1|6891.3|6898.2|6895.4|6892.7|6889.9|49
1614957030000|2021-03-05 15:10:30|6894.5|6891.7|6894.7|6891.9|6895.6|6892.8|6893.7|6890.9|70
1614957040000|2021-03-05 15:10:40|6894.4|6891.6|6893.2|6890.4|6894.4|6891.6|6889.6|6886.8|56
1614957050000|2021-03-05 15:10:50|6893.7|6890.9|6894.2|6891.4|6896.1|6893.3|6893.7|6890.9|31
1614957060000|2021-03-05 15:11:00|6893.7|6890.9|6892.7|6889.9|6895.6|6892.8|6891.7|6888.9|44
1614957070000|2021-03-05 15:11:10|6892.9|6890.1|6892.9|6890.1|6895.1|6892.3|6892.9|6890.1|22
1614957080000|2021-03-05 15:11:20|6892.6|6889.8|6893.1|6890.3|6893.6|6890.8|6891.7|6888.9|39
1614957090000|2021-03-05 15:11:30|6893.6|6890.8|6891.7|6888.9|6893.6|6890.8|6890.1|6887.3|161
1614957100000|2021-03-05 15:11:40|6891.9|6889.1|6889.7|6886.9|6892.6|6889.8|6885.9|6883.1|115
1614957110000|2021-03-05 15:11:50|6890.1|6887.3|6887.6|6884.8|6890.7|6887.9|6885.9|6883.1|37
1614957120000|2021-03-05 15:12:00|6887.9|6885.1|6883.9|6881.1|6888.7|6885.9|6883.7|6880.9|167
1614957130000|2021-03-05 15:12:10|6884|6881.2|6879.9|6877.1|6885.2|6882.4|6878.9|6876.1|58
1614957140000|2021-03-05 15:12:20|6880|6877.2|6883.9|6881.1|6884.6|6881.8|6880|6877.2|64
1614957150000|2021-03-05 15:12:30|6884.6|6881.8|6883.2|6880.4|6884.6|6881.8|6882.2|6879.4|86
1614957160000|2021-03-05 15:12:40|6883.5|6880.7|6884.1|6881.3|6886.7|6883.9|6882.2|6879.4|158
1614957170000|2021-03-05 15:12:50|6883.7|6880.9|6882.6|6879.8|6885.1|6882.3|6881.7|6878.9|93
1614957180000|2021-03-05 15:13:00|6882.7|6879.9|6883.7|6880.9|6884.2|6881.4|6880.7|6877.9|65
1614957190000|2021-03-05 15:13:10|6884.2|6881.4|6884.7|6881.9|6884.9|6882.1|6882.4|6879.6|63
1614957200000|2021-03-05 15:13:20|6884.4|6881.6|6882.7|6879.9|6886.2|6883.4|6881.4|6878.6|72
1614957210000|2021-03-05 15:13:30|6882.9|6880.1|6884.7|6881.9|6886.2|6883.4|6882.9|6880.1|20
1614957220000|2021-03-05 15:13:40|6885.1|6882.3|6887.7|6884.9|6888.9|6886.1|6884.7|6881.9|143
1614957230000|2021-03-05 15:13:50|6888.6|6885.8|6887.7|6884.9|6888.6|6885.8|6886.7|6883.9|37
1614957240000|2021-03-05 15:14:00|6887.6|6884.8|6890.2|6887.4|6891.1|6888.3|6885.7|6882.9|59
1614957250000|2021-03-05 15:14:10|6890.1|6887.3|6886.2|6883.4|6890.1|6887.3|6885.9|6883.1|33
1614957260000|2021-03-05 15:14:20|6885.7|6882.9|6885.7|6882.9|6886.7|6883.9|6884.4|6881.6|38
1614957270000|2021-03-05 15:14:30|6886.1|6883.3|6887.2|6884.4|6887.7|6884.9|6885.7|6882.9|17
1614957280000|2021-03-05 15:14:40|6886.9|6884.1|6888.6|6885.8|6889.7|6886.9|6885.7|6882.9|38
1614957290000|2021-03-05 15:14:50|6888.5|6885.7|6890.1|6887.3|6890.1|6887.3|6886.4|6883.6|12
1614957300000|2021-03-05 15:15:00|6889.7|6886.9|6893.4|6890.6|6894.6|6891.8|6889.7|6886.9|163
1614957310000|2021-03-05 15:15:10|6893.7|6890.9|6892.7|6889.9|6894.7|6891.9|6892.4|6889.6|196
1614957320000|2021-03-05 15:15:20|6892.9|6890.1|6892.4|6889.6|6894.2|6891.4|6889.9|6887.1|61
1614957330000|2021-03-05 15:15:30|6892.7|6889.9|6891.9|6889.1|6893.2|6890.4|6890.4|6887.6|45
1614957340000|2021-03-05 15:15:40|6891.5|6888.7|6892.9|6890.1|6893.2|6890.4|6889.9|6887.1|110
1614957350000|2021-03-05 15:15:50|6893.2|6890.4|6895.9|6893.1|6896.6|6893.8|6892.1|6889.3|33
1614957360000|2021-03-05 15:16:00|6895.7|6892.9|6891.9|6889.1|6896.2|6893.4|6891|6888.2|93
1614957370000|2021-03-05 15:16:10|6892.2|6889.4|6889.9|6887.1|6892.2|6889.4|6889.9|6887.1|87
1614957380000|2021-03-05 15:16:20|6890.2|6887.4|6891.7|6888.9|6892.6|6889.8|6889.9|6887.1|31
1614957390000|2021-03-05 15:16:30|6891.6|6888.8|6889.5|6886.7|6893.9|6891.1|6889.5|6886.7|62
1614957400000|2021-03-05 15:16:40|6888.7|6885.9|6891.7|6888.9|6891.9|6889.1|6887.7|6884.9|23
1614957410000|2021-03-05 15:16:50|6891.4|6888.6|6889|6886.2|6891.4|6888.6|6887.9|6885.1|12
1614957420000|2021-03-05 15:17:00|6888.9|6886.1|6889|6886.2|6891.7|6888.9|6887.9|6885.1|74
1614957430000|2021-03-05 15:17:10|6889.4|6886.6|6889.9|6887.1|6891.2|6888.4|6887.9|6885.1|34
1614957440000|2021-03-05 15:17:20|6890.2|6887.4|6892.1|6889.3|6893.7|6890.9|6890.2|6887.4|24
1614957450000|2021-03-05 15:17:30|6892.2|6889.4|6893.1|6890.3|6893.7|6890.9|6891.9|6889.1|58
1614957460000|2021-03-05 15:17:40|6893.7|6890.9|6892.7|6889.9|6893.9|6891.1|6891.6|6888.8|24
1614957470000|2021-03-05 15:17:50|6892.6|6889.8|6890.7|6887.9|6892.6|6889.8|6888.6|6885.8|73
1614957480000|2021-03-05 15:18:00|6890.5|6887.7|6891.2|6888.4|6891.2|6888.4|6889.7|6886.9|24
1614957490000|2021-03-05 15:18:10|6891.6|6888.8|6890.9|6888.1|6892.6|6889.8|6890.2|6887.4|6
1614957500000|2021-03-05 15:18:20|6891.7|6888.9|6889.7|6886.9|6892.2|6889.4|6888.9|6886.1|116
1614957510000|2021-03-05 15:18:30|6889.2|6886.4|6890.7|6887.9|6891.2|6888.4|6888.7|6885.9|16
1614957520000|2021-03-05 15:18:40|6891.1|6888.3|6891.9|6889.1|6892.2|6889.4|6890.7|6887.9|4
1614957530000|2021-03-05 15:18:50|6891.7|6888.9|6890.7|6887.9|6891.7|6888.9|6889.9|6887.1|41
1614957540000|2021-03-05 15:19:00|6890.4|6887.6|6890.6|6887.8|6890.9|6888.1|6889.9|6887.1|15
1614957550000|2021-03-05 15:19:10|6890.4|6887.6|6889.9|6887.1|6890.4|6887.6|6889.9|6887.1|5
1614957560000|2021-03-05 15:19:20|6890.2|6887.4|6889.9|6887.1|6890.7|6887.9|6889.9|6887.1|6
1614957570000|2021-03-05 15:19:30|6890.2|6887.4|6888.2|6885.4|6890.2|6887.4|6885.9|6883.1|77
1614957580000|2021-03-05 15:19:40|6888.6|6885.8|6887.7|6884.9|6888.6|6885.8|6886.4|6883.6|9
1614957590000|2021-03-05 15:19:50|6886.9|6884.1|6885.9|6883.1|6887.7|6884.9|6885.9|6883.1|16
1614957600000|2021-03-05 15:20:00|6886.6|6883.8|6886.7|6883.9|6888.2|6885.4|6885.9|6883.1|62
1614957610000|2021-03-05 15:20:10|6886.9|6884.1|6890.7|6887.9|6890.7|6887.9|6886.9|6884.1|27
1614957620000|2021-03-05 15:20:20|6891.1|6888.3|6889.7|6886.9|6891.6|6888.8|6889|6886.2|28
1614957630000|2021-03-05 15:20:30|6889.2|6886.4|6891.9|6889.1|6891.9|6889.1|6889.2|6886.4|104
1614957640000|2021-03-05 15:20:40|6892.2|6889.4|6887.4|6884.6|6892.2|6889.4|6886.4|6883.6|87
1614957650000|2021-03-05 15:20:50|6887.7|6884.9|6882.2|6879.4|6887.7|6884.9|6881.7|6878.9|52
1614957660000|2021-03-05 15:21:00|6882.1|6879.3|6880.7|6877.9|6882.6|6879.8|6879.7|6876.9|24
1614957670000|2021-03-05 15:21:10|6881.3|6878.5|6887.2|6884.4|6887.2|6884.4|6881.3|6878.5|32
1614957680000|2021-03-05 15:21:20|6887.6|6884.8|6890.7|6887.9|6890.7|6887.9|6886.4|6883.6|27
1614957690000|2021-03-05 15:21:30|6890.4|6887.6|6889.7|6886.9|6890.4|6887.6|6888.7|6885.9|20
1614957700000|2021-03-05 15:21:40|6889.9|6887.1|6889.4|6886.6|6891.7|6888.9|6887.9|6885.1|96
1614957710000|2021-03-05 15:21:50|6889.9|6887.1|6892.2|6889.4|6892.2|6889.4|6889.4|6886.6|15
1614957720000|2021-03-05 15:22:00|6891.9|6889.1|6890.7|6887.9|6891.9|6889.1|6888.9|6886.1|144
1614957730000|2021-03-05 15:22:10|6890.4|6887.6|6890.2|6887.4|6890.7|6887.9|6889.5|6886.7|19
1614957740000|2021-03-05 15:22:20|6890.7|6887.9|6889.2|6886.4|6892.1|6889.3|6889.2|6886.4|35
1614957750000|2021-03-05 15:22:30|6889.6|6886.8|6888.9|6886.1|6889.7|6886.9|6887.7|6884.9|46
1614957760000|2021-03-05 15:22:40|6890.4|6887.6|6890.7|6887.9|6891.2|6888.4|6889.4|6886.6|26
1614957770000|2021-03-05 15:22:50|6890.6|6887.8|6889.4|6886.6|6890.6|6887.8|6888.4|6885.6|25
1614957780000|2021-03-05 15:23:00|6889.2|6886.4|6887.9|6885.1|6889.7|6886.9|6887.7|6884.9|18
1614957790000|2021-03-05 15:23:10|6888.2|6885.4|6888.7|6885.9|6888.7|6885.9|6886.2|6883.4|15
1614957800000|2021-03-05 15:23:20|6889.1|6886.3|6888.7|6885.9|6889.7|6886.9|6888.4|6885.6|14
1614957810000|2021-03-05 15:23:30|6888.9|6886.1|6887.2|6884.4|6889.7|6886.9|6886.4|6883.6|22
1614957820000|2021-03-05 15:23:40|6886.9|6884.1|6889.4|6886.6|6890.2|6887.4|6886.7|6883.9|16
1614957830000|2021-03-05 15:23:50|6888.2|6885.4|6885.4|6882.6|6888.7|6885.9|6884.9|6882.1|23
1614957840000|2021-03-05 15:24:00|6885.7|6882.9|6888.9|6886.1|6890.7|6887.9|6885.7|6882.9|23
1614957850000|2021-03-05 15:24:10|6888.7|6885.9|6888.9|6886.1|6889.7|6886.9|6886.9|6884.1|19
1614957860000|2021-03-05 15:24:20|6889.2|6886.4|6886.9|6884.1|6890.2|6887.4|6886.9|6884.1|54
1614957870000|2021-03-05 15:24:30|6887.6|6884.8|6886.2|6883.4|6887.6|6884.8|6886.2|6883.4|27
1614957880000|2021-03-05 15:24:40|6886.7|6883.9|6887.2|6884.4|6888.6|6885.8|6884.9|6882.1|17
1614957890000|2021-03-05 15:24:50|6886.9|6884.1|6885.9|6883.1|6887.2|6884.4|6885.4|6882.6|51
1614957900000|2021-03-05 15:25:00|6886.2|6883.4|6887.7|6884.9|6889.2|6886.4|6885.9|6883.1|41
1614957910000|2021-03-05 15:25:10|6887|6884.2|6885.7|6882.9|6887.7|6884.9|6884.9|6882.1|65
1614957920000|2021-03-05 15:25:20|6885.4|6882.6|6886.6|6883.8|6888|6885.2|6884.9|6882.1|40
1614957930000|2021-03-05 15:25:30|6886.7|6883.9|6885.9|6883.1|6888.1|6885.3|6885.9|6883.1|31
1614957940000|2021-03-05 15:25:40|6885.5|6882.7|6886.9|6884.1|6887.7|6884.9|6885.4|6882.6|30
1614957950000|2021-03-05 15:25:50|6886|6883.2|6881.9|6879.1|6886.7|6883.9|6881.9|6879.1|24
1614957960000|2021-03-05 15:26:00|6881.6|6878.8|6880.7|6877.9|6881.6|6878.8|6879.9|6877.1|54
1614957970000|2021-03-05 15:26:10|6880.9|6878.1|6880.7|6877.9|6882.7|6879.9|6880.7|6877.9|38
1614957980000|2021-03-05 15:26:20|6880.6|6877.8|6883.6|6880.8|6883.6|6880.8|6880.6|6877.8|95
1614957990000|2021-03-05 15:26:30|6883.7|6880.9|6880.7|6877.9|6884.7|6881.9|6880.7|6877.9|133
1614958000000|2021-03-05 15:26:40|6881.6|6878.8|6879.4|6876.6|6882.7|6879.9|6879.4|6876.6|163
1614958010000|2021-03-05 15:26:50|6879.6|6876.8|6872.9|6870.1|6879.6|6876.8|6872.9|6870.1|592
1614958020000|2021-03-05 15:27:00|6873.1|6870.3|6876.9|6874.1|6878.1|6875.3|6873.1|6870.3|205
1614958030000|2021-03-05 15:27:10|6877.4|6874.6|6879.4|6876.6|6881.7|6878.9|6877.4|6874.6|126
1614958040000|2021-03-05 15:27:20|6880|6877.2|6878|6875.2|6880.4|6877.6|6876|6873.2|168
1614958050000|2021-03-05 15:27:30|6878.6|6875.8|6877.4|6874.6|6879.9|6877.1|6874.9|6872.1|37
1614958060000|2021-03-05 15:27:40|6878|6875.2|6877.5|6874.7|6880.4|6877.6|6877|6874.2|11
1614958070000|2021-03-05 15:27:50|6877.9|6875.1|6878.5|6875.7|6879.4|6876.6|6877|6874.2|8
1614958080000|2021-03-05 15:28:00|6878.4|6875.6|6876.9|6874.1|6878.9|6876.1|6874.5|6871.7|20
1614958090000|2021-03-05 15:28:10|6877.5|6874.7|6875.6|6872.8|6879.4|6876.6|6874.9|6872.1|9
1614958100000|2021-03-05 15:28:20|6875.9|6873.1|6876.4|6873.6|6876.9|6874.1|6875.5|6872.7|15
1614958110000|2021-03-05 15:28:30|6876.5|6873.7|6873.5|6870.7|6877.9|6875.1|6873.5|6870.7|36
1614958120000|2021-03-05 15:28:40|6873|6870.2|6875.9|6873.1|6876.9|6874.1|6872.9|6870.1|22
1614958130000|2021-03-05 15:28:50|6876|6873.2|6875.1|6872.3|6876.4|6873.6|6875.1|6872.3|12
1614958140000|2021-03-05 15:29:00|6875.5|6872.7|6873|6870.2|6875.5|6872.7|6872.9|6870.1|66
1614958150000|2021-03-05 15:29:10|6873.4|6870.6|6873.9|6871.1|6873.9|6871.1|6872.9|6870.1|10
1614958160000|2021-03-05 15:29:20|6873.6|6870.8|6872.9|6870.1|6875.4|6872.6|6872.9|6870.1|142
1614958170000|2021-03-05 15:29:30|6873|6870.2|6873.9|6871.1|6874.5|6871.7|6872.9|6870.1|405
1614958180000|2021-03-05 15:29:40|6874|6871.2|6873.4|6870.6|6874.4|6871.6|6872.9|6870.1|44
1614958190000|2021-03-05 15:29:50|6872.9|6870.1|6871.7|6868.9|6873.9|6871.1|6871.2|6868.4|191
1614958200000|2021-03-05 15:30:00|6871.9|6869.1|6873.7|6870.9|6876.9|6874.1|6871.2|6868.4|498
1614958210000|2021-03-05 15:30:10|6873.4|6870.6|6872.9|6870.1|6874|6871.2|6870.9|6868.1|179
1614958220000|2021-03-05 15:30:20|6873|6870.2|6875|6872.2|6875|6872.2|6871|6868.2|149
1614958230000|2021-03-05 15:30:30|6874.9|6872.1|6876|6873.2|6877.4|6874.6|6873.9|6871.1|121
1614958240000|2021-03-05 15:30:40|6876.4|6873.6|6876|6873.2|6879.9|6877.1|6876|6873.2|92
1614958250000|2021-03-05 15:30:50|6875.5|6872.7|6871.9|6869.1|6875.6|6872.7|6871.5|6868.7|244
1614958260000|2021-03-05 15:31:00|6871.7|6868.9|6868.4|6865.6|6871.9|6869.1|6868|6865.2|261
1614958270000|2021-03-05 15:31:10|6867.7|6864.9|6865.4|6862.6|6867.7|6864.9|6865|6862.2|63
1614958280000|2021-03-05 15:31:20|6865.7|6862.9|6864|6861.2|6865.9|6863.1|6863.5|6860.7|118
1614958290000|2021-03-05 15:31:30|6864.4|6861.6|6862.9|6860.1|6864.9|6862.1|6862|6859.2|304
1614958300000|2021-03-05 15:31:40|6863.4|6860.6|6864|6861.2|6865|6862.2|6862.9|6860.1|54
1614958310000|2021-03-05 15:31:50|6864.4|6861.6|6865.9|6863.1|6866.9|6864.1|6864.4|6861.6|45
1614958320000|2021-03-05 15:32:00|6866.2|6863.4|6864|6861.2|6867.7|6864.9|6862.9|6860.1|68
1614958330000|2021-03-05 15:32:10|6864.9|6862.1|6866|6863.2|6867|6864.2|6864.4|6861.6|52
1614958340000|2021-03-05 15:32:20|6866.2|6863.4|6864.4|6861.6|6866.9|6864.1|6863.5|6860.7|70
1614958350000|2021-03-05 15:32:30|6863.9|6861.1|6864|6861.2|6864|6861.2|6861.4|6858.6|80
1614958360000|2021-03-05 15:32:40|6864.4|6861.6|6863.8|6861|6866.4|6863.6|6863.1|6860.3|197
1614958370000|2021-03-05 15:32:50|6863.3|6860.5|6863.3|6860.5|6864.8|6862|6862.8|6860|22
1614958380000|2021-03-05 15:33:00|6862.8|6860|6866.5|6863.7|6867.8|6865|6862.8|6860|206
1614958390000|2021-03-05 15:33:10|6866.8|6864|6867.8|6865|6868.8|6866|6866.8|6864|49
1614958400000|2021-03-05 15:33:20|6867.5|6864.7|6868.8|6866|6870.2|6867.4|6866.8|6864|59
1614958410000|2021-03-05 15:33:30|6869.2|6866.4|6868.7|6865.9|6869.3|6866.5|6867.3|6864.5|61
1614958420000|2021-03-05 15:33:40|6868.5|6865.7|6868.2|6865.4|6868.8|6866|6866.5|6863.7|34
1614958430000|2021-03-05 15:33:50|6867.8|6865|6868.5|6865.7|6869.8|6867|6867|6864.2|56
1614958440000|2021-03-05 15:34:00|6868.3|6865.5|6867.8|6865|6868.7|6865.9|6866.5|6863.7|210
1614958450000|2021-03-05 15:34:10|6868.8|6866|6869.7|6866.9|6870.6|6867.8|6867.3|6864.5|140
1614958460000|2021-03-05 15:34:20|6870.1|6867.3|6868.8|6866|6870.2|6867.4|6868.8|6866|19
1614958470000|2021-03-05 15:34:30|6869.2|6866.4|6864.8|6862|6869.2|6866.4|6864|6861.2|142
1614958480000|2021-03-05 15:34:40|6864.5|6861.7|6866.8|6864|6867.3|6864.5|6864.5|6861.7|98
1614958490000|2021-03-05 15:34:50|6868|6865.2|6870.3|6867.5|6870.7|6867.9|6868|6865.2|41
1614958500000|2021-03-05 15:35:00|6869.8|6867|6871.7|6868.9|6876.1|6873.3|6869.8|6867|146
1614958510000|2021-03-05 15:35:10|6871.3|6868.5|6871.1|6868.3|6873.6|6870.8|6870.2|6867.4|18
1614958520000|2021-03-05 15:35:20|6871.2|6868.4|6872.7|6869.9|6874.1|6871.3|6871.2|6868.4|54
1614958530000|2021-03-05 15:35:30|6872.8|6870|6873.3|6870.5|6874.2|6871.4|6869.3|6866.5|49
1614958540000|2021-03-05 15:35:40|6872.8|6870|6873.8|6871|6874.3|6871.5|6872.2|6869.4|120
1614958550000|2021-03-05 15:35:50|6874.2|6871.4|6872.8|6870|6874.8|6872|6872.3|6869.5|31
1614958560000|2021-03-05 15:36:00|6873.6|6870.8|6875.7|6872.9|6876.8|6874|6873.5|6870.7|140
1614958570000|2021-03-05 15:36:10|6876.2|6873.4|6879.2|6876.4|6879.7|6876.9|6874.8|6872|46
1614958580000|2021-03-05 15:36:20|6878.8|6876|6879.7|6876.9|6879.7|6876.9|6877.8|6875|20
1614958590000|2021-03-05 15:36:30|6878.8|6876|6878.7|6875.9|6879.7|6876.9|6877.7|6874.9|89
1614958600000|2021-03-05 15:36:40|6877.7|6874.9|6874.2|6871.4|6878.2|6875.4|6873.8|6871|111
1614958610000|2021-03-05 15:36:50|6874.6|6871.8|6874.8|6872|6874.8|6872|6871.5|6868.7|46
1614958620000|2021-03-05 15:37:00|6874.7|6871.9|6874|6871.2|6876.3|6873.5|6873.8|6871|108
1614958630000|2021-03-05 15:37:10|6873.8|6871|6870.7|6867.9|6875.3|6872.5|6870.1|6867.3|28
1614958640000|2021-03-05 15:37:20|6871.8|6869|6872.8|6870|6872.8|6870|6870.5|6867.7|66
1614958650000|2021-03-05 15:37:30|6873.6|6870.8|6874.3|6871.5|6875.8|6873|6872.8|6870|50
1614958660000|2021-03-05 15:37:40|6874|6871.2|6872.3|6869.5|6874|6871.2|6872|6869.2|22
1614958670000|2021-03-05 15:37:50|6872|6869.2|6870.8|6868|6872.8|6870|6870.5|6867.7|52
1614958680000|2021-03-05 15:38:00|6871|6868.2|6872|6869.2|6872.7|6869.9|6868.2|6865.4|160
1614958690000|2021-03-05 15:38:10|6871.7|6868.9|6871.3|6868.5|6872.5|6869.7|6869.2|6866.4|25
1614958700000|2021-03-05 15:38:20|6871.8|6869|6873.2|6870.4|6874|6871.2|6871.8|6869|135
1614958710000|2021-03-05 15:38:30|6873.3|6870.5|6874.7|6871.9|6875.7|6872.9|6872.8|6870|88
1614958720000|2021-03-05 15:38:40|6875.3|6872.5|6873.3|6870.5|6875.7|6872.9|6871.7|6868.9|37
1614958730000|2021-03-05 15:38:50|6872.8|6870|6871|6868.2|6873.3|6870.5|6870.3|6867.5|40
1614958740000|2021-03-05 15:39:00|6870.8|6868|6865.8|6863|6870.8|6868|6865.5|6862.7|51
1614958750000|2021-03-05 15:39:10|6866.3|6863.5|6867.3|6864.5|6868.7|6865.9|6865.5|6862.7|31
1614958760000|2021-03-05 15:39:20|6867|6864.2|6868.3|6865.5|6869.3|6866.5|6866|6863.2|9
1614958770000|2021-03-05 15:39:30|6868|6865.2|6867.8|6865|6870.6|6867.8|6867.5|6864.7|38
1614958780000|2021-03-05 15:39:40|6867.7|6864.9|6867.2|6864.4|6868.2|6865.4|6866.5|6863.7|27
1614958790000|2021-03-05 15:39:50|6867.7|6864.9|6868|6865.2|6869.3|6866.5|6866.8|6864|60
1614958800000|2021-03-05 15:40:00|6867.8|6865|6869.7|6866.9|6869.7|6866.9|6866|6863.2|55
1614958810000|2021-03-05 15:40:10|6870.2|6867.4|6869.8|6867|6871.6|6868.8|6867.3|6864.5|48
1614958820000|2021-03-05 15:40:20|6870.7|6867.9|6872.8|6870|6872.8|6870|6869.7|6866.9|31
1614958830000|2021-03-05 15:40:30|6873.2|6870.4|6869.8|6867|6873.6|6870.8|6869.8|6867|37
1614958840000|2021-03-05 15:40:40|6869.3|6866.5|6867.7|6864.9|6869.3|6866.5|6867|6864.2|22
1614958850000|2021-03-05 15:40:50|6867|6864.2|6868.8|6866|6869.3|6866.5|6866.3|6863.5|24
1614958860000|2021-03-05 15:41:00|6868.7|6865.9|6867.3|6864.5|6868.8|6866|6866.8|6864|19
1614958870000|2021-03-05 15:41:10|6867.7|6864.9|6866.7|6863.9|6867.7|6864.9|6865.8|6863|15
1614958880000|2021-03-05 15:41:20|6866.3|6863.5|6867.7|6864.9|6869.7|6866.9|6866.3|6863.5|10
1614958890000|2021-03-05 15:41:30|6867.2|6864.4|6867.7|6864.9|6869.7|6866.9|6866.8|6864|25
1614958900000|2021-03-05 15:41:40|6867.8|6865|6862.8|6860|6868.7|6865.9|6862.8|6860|60
1614958910000|2021-03-05 15:41:50|6862.7|6859.9|6859.8|6857|6862.7|6859.9|6859.7|6856.9|62
1614958920000|2021-03-05 15:42:00|6859.7|6856.9|6863.7|6860.9|6865.7|6862.9|6859.7|6856.9|213
1614958930000|2021-03-05 15:42:10|6864.1|6861.3|6867.8|6865|6868.2|6865.4|6864.1|6861.3|77
1614958940000|2021-03-05 15:42:20|6868.1|6865.3|6867.8|6865|6869.7|6866.9|6865.5|6862.7|480
1614958950000|2021-03-05 15:42:30|6867.7|6864.9|6867.5|6864.7|6868.8|6866|6866|6863.2|165
1614958960000|2021-03-05 15:42:40|6867|6864.2|6866.3|6863.5|6867|6864.2|6864.8|6862|22
1614958970000|2021-03-05 15:42:50|6867|6864.2|6866|6863.2|6867.3|6864.5|6865.3|6862.5|37
1614958980000|2021-03-05 15:43:00|6866.3|6863.5|6866|6863.2|6867.3|6864.5|6863|6860.2|57
1614958990000|2021-03-05 15:43:10|6866.3|6863.5|6867|6864.2|6867.3|6864.5|6865.5|6862.7|10
1614959000000|2021-03-05 15:43:20|6867.5|6864.7|6869|6866.2|6869.8|6867|6867.5|6864.7|31
1614959010000|2021-03-05 15:43:30|6869.3|6866.5|6869.2|6866.4|6869.8|6867|6868|6865.2|165
1614959020000|2021-03-05 15:43:40|6868.8|6866|6868.7|6865.9|6870.6|6867.8|6867.8|6865|13
1614959030000|2021-03-05 15:43:50|6868.3|6865.5|6867.7|6864.9|6868.7|6865.9|6867.3|6864.5|40
1614959040000|2021-03-05 15:44:00|6867.8|6865|6872.7|6869.9|6872.7|6869.9|6867.8|6865|41
1614959050000|2021-03-05 15:44:10|6872.8|6870|6874.2|6871.4|6874.6|6871.8|6872.7|6869.9|161
1614959060000|2021-03-05 15:44:20|6873.8|6871|6872.2|6869.4|6874.6|6871.8|6872.2|6869.4|125
1614959070000|2021-03-05 15:44:30|6872.6|6869.8|6871.8|6869|6873.6|6870.8|6870.8|6868|91
1614959080000|2021-03-05 15:44:40|6871.7|6868.9|6869.1|6866.3|6872.6|6869.8|6868.7|6865.9|47
1614959090000|2021-03-05 15:44:50|6868.7|6865.9|6866.2|6863.4|6869.1|6866.3|6865.7|6862.9|63
1614959100000|2021-03-05 15:45:00|6865.7|6862.9|6865.7|6862.9|6867.7|6864.9|6864.2|6861.4|40
1614959110000|2021-03-05 15:45:10|6865.8|6863|6867.2|6864.4|6868.1|6865.3|6865.8|6863|17
1614959120000|2021-03-05 15:45:20|6866.7|6863.9|6865|6862.2|6867.6|6864.8|6864.1|6861.3|596
1614959130000|2021-03-05 15:45:30|6865.3|6862.5|6865.3|6862.5|6865.8|6863|6864.8|6862|23
1614959140000|2021-03-05 15:45:40|6865|6862.2|6866|6863.2|6867.8|6865|6865|6862.2|65
1614959150000|2021-03-05 15:45:50|6865.5|6862.7|6862|6859.2|6865.5|6862.7|6861.5|6858.7|139
1614959160000|2021-03-05 15:46:00|6862.8|6860|6866.8|6864|6866.8|6864|6862|6859.2|90
1614959170000|2021-03-05 15:46:10|6866|6863.2|6864.8|6862|6866|6863.2|6864|6861.2|11
1614959180000|2021-03-05 15:46:20|6864.5|6861.7|6863|6860.2|6865|6862.2|6862|6859.2|271
1614959190000|2021-03-05 15:46:30|6863.1|6860.3|6865|6862.2|6865.3|6862.5|6863|6860.2|11
1614959200000|2021-03-05 15:46:40|6864|6861.2|6864.8|6862|6865.2|6862.4|6863.5|6860.7|46
1614959210000|2021-03-05 15:46:50|6865.3|6862.5|6865.7|6862.9|6866.8|6864|6863.3|6860.5|631
1614959220000|2021-03-05 15:47:00|6865.8|6863|6868.7|6865.9|6868.7|6865.9|6862.5|6859.7|109
1614959230000|2021-03-05 15:47:10|6868.8|6866|6869.8|6867|6869.8|6867|6868.7|6865.9|54
1614959240000|2021-03-05 15:47:20|6870.2|6867.4|6871.8|6869|6872.3|6869.5|6870.2|6867.4|24
1614959250000|2021-03-05 15:47:30|6872.2|6869.4|6869.8|6867|6872.3|6869.5|6869.8|6867|13
1614959260000|2021-03-05 15:47:40|6870.2|6867.4|6870|6867.2|6870.7|6867.9|6868.8|6866|19
1614959270000|2021-03-05 15:47:50|6870.7|6867.9|6876.7|6873.9|6877.1|6874.3|6870.7|6867.9|336
1614959280000|2021-03-05 15:48:00|6876.6|6873.8|6875.1|6872.3|6877.1|6874.3|6874.2|6871.4|41
1614959290000|2021-03-05 15:48:10|6874|6871.2|6875.6|6872.8|6876.6|6873.8|6872.7|6869.9|44
1614959300000|2021-03-05 15:48:20|6875.1|6872.3|6878.1|6875.3|6878.6|6875.8|6875.1|6872.3|64
1614959310000|2021-03-05 15:48:30|6877.7|6874.9|6878.4|6875.6|6878.4|6875.6|6876.8|6874|16
1614959320000|2021-03-05 15:48:40|6879.6|6876.8|6878.7|6875.9|6879.7|6876.9|6877.8|6875|31
1614959330000|2021-03-05 15:48:50|6878.8|6876|6877.7|6874.9|6879.2|6876.4|6876.8|6874|51
1614959340000|2021-03-05 15:49:00|6878.7|6875.9|6877.7|6874.9|6879.6|6876.8|6877.7|6874.9|46
1614959350000|2021-03-05 15:49:10|6877.4|6874.6|6873.6|6870.8|6877.4|6874.6|6873.6|6870.8|29
1614959360000|2021-03-05 15:49:20|6873.7|6870.9|6876.6|6873.8|6876.7|6873.9|6871.7|6868.9|39
1614959370000|2021-03-05 15:49:30|6876.7|6873.9|6877.7|6874.9|6877.7|6874.9|6876.2|6873.4|15
1614959380000|2021-03-05 15:49:40|6878.1|6875.3|6877.6|6874.8|6879.6|6876.8|6875.8|6873|352
1614959390000|2021-03-05 15:49:50|6878.1|6875.3|6878.2|6875.4|6879.2|6876.4|6876.8|6874|8
1614959400000|2021-03-05 15:50:00|6877.8|6875|6877.7|6874.9|6878.7|6875.9|6875.7|6872.9|58
1614959410000|2021-03-05 15:50:10|6877.3|6874.5|6876.2|6873.4|6878.2|6875.4|6876.2|6873.4|14
1614959420000|2021-03-05 15:50:20|6876.7|6873.9|6876.7|6873.9|6878.9|6876.1|6875.7|6872.9|53
1614959430000|2021-03-05 15:50:30|6876.6|6873.8|6877.8|6875|6878.6|6875.8|6875.3|6872.5|62
1614959440000|2021-03-05 15:50:40|6878.2|6875.4|6875.2|6872.4|6878.2|6875.4|6874.8|6872|84
1614959450000|2021-03-05 15:50:50|6874.8|6872|6876.1|6873.3|6876.6|6873.8|6874.7|6871.9|11
1614959460000|2021-03-05 15:51:00|6876.2|6873.4|6872.7|6869.9|6876.2|6873.4|6872.7|6869.9|60
1614959470000|2021-03-05 15:51:10|6872.3|6869.5|6871.8|6869|6873.2|6870.4|6870.7|6867.9|127
1614959480000|2021-03-05 15:51:20|6872.2|6869.4|6874.6|6871.8|6874.8|6872|6872.2|6869.4|63
1614959490000|2021-03-05 15:51:30|6874.8|6872|6874.3|6871.5|6876.7|6873.9|6874.3|6871.5|38
1614959500000|2021-03-05 15:51:40|6874.7|6871.9|6874.2|6871.4|6874.7|6871.9|6873.7|6870.9|41
1614959510000|2021-03-05 15:51:50|6873.7|6870.9|6874.7|6871.9|6875.7|6872.9|6873.3|6870.5|26
1614959520000|2021-03-05 15:52:00|6874.6|6871.8|6875.7|6872.9|6876.7|6873.9|6873|6870.2|65
1614959530000|2021-03-05 15:52:10|6876.1|6873.3|6874.2|6871.4|6877.7|6874.9|6874.2|6871.4|20
1614959540000|2021-03-05 15:52:20|6873.8|6871|6874.8|6872|6875.8|6873|6873.8|6871|23
1614959550000|2021-03-05 15:52:30|6874.7|6871.9|6874.7|6871.9|6875.3|6872.5|6873.2|6870.4|22
1614959560000|2021-03-05 15:52:40|6874.6|6871.8|6874.2|6871.4|6874.6|6871.8|6872.7|6869.9|27
1614959570000|2021-03-05 15:52:50|6874.7|6871.9|6875.8|6873|6877.8|6875|6874.7|6871.9|63
1614959580000|2021-03-05 15:53:00|6875.7|6872.9|6873.8|6871|6875.8|6873|6873.3|6870.5|88
1614959590000|2021-03-05 15:53:10|6872.7|6869.9|6880.2|6877.4|6880.6|6877.8|6872|6869.2|631
1614959600000|2021-03-05 15:53:20|6880.6|6877.8|6879.2|6876.4|6880.7|6877.9|6879.1|6876.3|75
1614959610000|2021-03-05 15:53:30|6879.6|6876.8|6881.1|6878.3|6881.6|6878.8|6879.6|6876.8|34
1614959620000|2021-03-05 15:53:40|6881.6|6878.8|6880.7|6877.9|6882.2|6879.4|6878.8|6876|56
1614959630000|2021-03-05 15:53:50|6881.7|6878.9|6880.7|6877.9|6881.7|6878.9|6879.8|6877|75
1614959640000|2021-03-05 15:54:00|6881.2|6878.4|6880.7|6877.9|6882.6|6879.8|6879.3|6876.5|143
1614959650000|2021-03-05 15:54:10|6881.2|6878.4|6881.3|6878.5|6881.7|6878.9|6880.8|6878|9
1614959660000|2021-03-05 15:54:20|6881.6|6878.8|6881.7|6878.9|6882.2|6879.4|6880.2|6877.4|80
1614959670000|2021-03-05 15:54:30|6881.6|6878.8|6881.9|6879.1|6883.2|6880.4|6881.2|6878.4|128
1614959680000|2021-03-05 15:54:40|6881.7|6878.9|6883.1|6880.3|6883.6|6880.8|6881.7|6878.9|73
1614959690000|2021-03-05 15:54:50|6883.6|6880.8|6883.6|6880.8|6884.1|6881.3|6883.6|6880.8|28
1614959700000|2021-03-05 15:55:00|6882.6|6879.8|6881.1|6878.3|6885.1|6882.3|6881.1|6878.3|133
1614959710000|2021-03-05 15:55:10|6881.7|6878.9|6876.6|6873.8|6882.6|6879.8|6875.9|6873.1|111
1614959720000|2021-03-05 15:55:20|6875.9|6873.1|6871.9|6869.1|6876.3|6873.5|6871.4|6868.6|61
1614959730000|2021-03-05 15:55:30|6871.6|6868.8|6872.4|6869.6|6873.4|6870.6|6871.6|6868.8|12
1614959740000|2021-03-05 15:55:40|6871.9|6869.1|6872.8|6870|6874.3|6871.5|6871.9|6869.1|28
1614959750000|2021-03-05 15:55:50|6873.3|6870.5|6875.3|6872.5|6875.3|6872.5|6872.3|6869.5|120
1614959760000|2021-03-05 15:56:00|6874.9|6872.1|6873.8|6871|6874.9|6872.1|6871.4|6868.6|87
1614959770000|2021-03-05 15:56:10|6874.2|6871.4|6876.9|6874.1|6878.3|6875.5|6873.6|6870.8|346
1614959780000|2021-03-05 15:56:20|6876.6|6873.8|6877.4|6874.6|6878.3|6875.5|6875.4|6872.6|36
1614959790000|2021-03-05 15:56:30|6877.3|6874.5|6877.4|6874.6|6878.3|6875.5|6877.3|6874.5|97
1614959800000|2021-03-05 15:56:40|6877.3|6874.5|6877.4|6874.6|6877.4|6874.6|6875.8|6873|23
1614959810000|2021-03-05 15:56:50|6876.7|6873.9|6877.8|6875|6879.3|6876.5|6876.4|6873.6|39
1614959820000|2021-03-05 15:57:00|6877.4|6874.6|6875.4|6872.6|6878.8|6876|6875.4|6872.6|23
1614959830000|2021-03-05 15:57:10|6876.3|6873.5|6875.4|6872.6|6876.3|6873.5|6873.6|6870.8|68
1614959840000|2021-03-05 15:57:20|6875.1|6872.3|6875.3|6872.5|6877.4|6874.6|6874.4|6871.6|65
1614959850000|2021-03-05 15:57:30|6875.4|6872.6|6875.4|6872.6|6876.3|6873.5|6874.6|6871.8|12
1614959860000|2021-03-05 15:57:40|6874.8|6872|6872.9|6870.1|6875.3|6872.5|6872.8|6870|64
1614959870000|2021-03-05 15:57:50|6873.3|6870.5|6872.4|6869.6|6873.8|6871|6870.4|6867.6|48
1614959880000|2021-03-05 15:58:00|6872.8|6870|6873.4|6870.6|6874.3|6871.5|6872.3|6869.5|56
1614959890000|2021-03-05 15:58:10|6873.3|6870.5|6873.3|6870.5|6874.3|6871.5|6871.9|6869.1|78
1614959900000|2021-03-05 15:58:20|6872.9|6870.1|6872.3|6869.5|6873.8|6871|6872.3|6869.5|17
1614959910000|2021-03-05 15:58:30|6873.2|6870.4|6874.3|6871.5|6874.3|6871.5|6872.3|6869.5|69
1614959920000|2021-03-05 15:58:40|6873.6|6870.8|6869.6|6866.8|6873.8|6871|6869.6|6866.8|61
1614959930000|2021-03-05 15:58:50|6869.4|6866.6|6869.3|6866.5|6871.3|6868.5|6869.3|6866.5|43
1614959940000|2021-03-05 15:59:00|6868.8|6866|6867.3|6864.5|6868.8|6866|6865.4|6862.6|116
1614959950000|2021-03-05 15:59:10|6866.3|6863.5|6865.9|6863.1|6867.3|6864.5|6864.4|6861.6|63
1614959960000|2021-03-05 15:59:20|6865.6|6862.8|6866.8|6864|6867.9|6865.1|6865.3|6862.5|95
1614959970000|2021-03-05 15:59:30|6866.4|6863.6|6870.8|6868|6870.8|6868|6864.8|6862|49
1614959980000|2021-03-05 15:59:40|6870.9|6868.1|6868.8|6866|6870.9|6868.1|6867.4|6864.6|89
1614959990000|2021-03-05 15:59:50|6868.4|6865.6|6869.8|6867|6870.2|6867.4|6867.9|6865.1|37
1614960000000|2021-03-05 16:00:00|6870.2|6867.4|6869.4|6866.6|6871.9|6869.1|6868.4|6865.6|55
1614960010000|2021-03-05 16:00:10|6869.8|6867|6865.7|6862.9|6870.3|6867.5|6865.5|6862.7|146
1614960020000|2021-03-05 16:00:20|6865.5|6862.7|6864|6861.2|6865.9|6863.1|6863.8|6861|38
1614960030000|2021-03-05 16:00:30|6864.4|6861.6|6862.4|6859.6|6865.9|6863.1|6861.3|6858.5|134
1614960040000|2021-03-05 16:00:40|6863.2|6860.4|6862.3|6859.5|6863.5|6860.7|6861.3|6858.5|195
1614960050000|2021-03-05 16:00:50|6862.4|6859.6|6859|6856.2|6862.4|6859.6|6858.7|6855.9|127
1614960060000|2021-03-05 16:01:00|6858.7|6855.9|6858.5|6855.7|6858.7|6855.9|6853.2|6850.4|229
1614960070000|2021-03-05 16:01:10|6858.7|6855.9|6859.7|6856.9|6861|6858.2|6857.5|6854.7|95
1614960080000|2021-03-05 16:01:20|6859.8|6857|6861.7|6858.9|6863.5|6860.7|6859.5|6856.7|159
1614960090000|2021-03-05 16:01:30|6862|6859.2|6860.5|6857.7|6862.5|6859.7|6859.7|6856.9|23
1614960100000|2021-03-05 16:01:40|6860.7|6857.9|6861.5|6858.7|6863.5|6860.7|6860.7|6857.9|32
1614960110000|2021-03-05 16:01:50|6861.7|6858.9|6859.7|6856.9|6862.5|6859.7|6859.5|6856.7|44
1614960120000|2021-03-05 16:02:00|6860|6857.2|6854.8|6852|6860|6857.2|6854.8|6852|43
1614960130000|2021-03-05 16:02:10|6854.5|6851.7|6854.2|6851.4|6857.7|6854.9|6853.8|6851|130
1614960140000|2021-03-05 16:02:20|6854.5|6851.7|6855.8|6853|6856.5|6853.7|6853.5|6850.7|34
1614960150000|2021-03-05 16:02:30|6855.7|6852.9|6857.5|6854.7|6857.5|6854.7|6854.7|6851.9|66
1614960160000|2021-03-05 16:02:40|6857.7|6854.9|6855.5|6852.7|6858.5|6855.7|6854.9|6852.1|102
1614960170000|2021-03-05 16:02:50|6854.7|6851.9|6853.7|6850.9|6855.2|6852.4|6852.8|6850|51
1614960180000|2021-03-05 16:03:00|6853.5|6850.7|6854.2|6851.4|6856.7|6853.9|6852.8|6850|98
1614960190000|2021-03-05 16:03:10|6854.7|6851.9|6856.5|6853.7|6858.2|6855.4|6854.2|6851.4|56
1614960200000|2021-03-05 16:03:20|6856.2|6853.4|6858|6855.2|6858|6855.2|6855.7|6852.9|75
1614960210000|2021-03-05 16:03:30|6858.4|6855.6|6862.2|6859.4|6862.5|6859.7|6858.4|6855.6|38
1614960220000|2021-03-05 16:03:40|6862.8|6860|6864.5|6861.7|6865.5|6862.7|6862.8|6860|31
1614960230000|2021-03-05 16:03:50|6864.7|6861.9|6864.7|6861.9|6866.5|6863.7|6863.8|6861|98
1614960240000|2021-03-05 16:04:00|6865|6862.2|6865.7|6862.9|6866.5|6863.7|6864.7|6861.9|23
1614960250000|2021-03-05 16:04:10|6865.2|6862.4|6865.5|6862.7|6865.5|6862.7|6864.2|6861.4|12
1614960260000|2021-03-05 16:04:20|6866|6863.2|6865|6862.2|6866|6863.2|6863.7|6860.9|43
1614960270000|2021-03-05 16:04:30|6864.7|6861.9|6862.5|6859.7|6865|6862.2|6861|6858.2|62
1614960280000|2021-03-05 16:04:40|6862.7|6859.9|6865.9|6863.1|6865.9|6863.1|6862.7|6859.9|20
1614960290000|2021-03-05 16:04:50|6866|6863.2|6863.5|6860.7|6866|6863.2|6863.5|6860.7|18
1614960300000|2021-03-05 16:05:00|6863|6860.2|6863.2|6860.4|6864.4|6861.6|6861|6858.2|135
1614960310000|2021-03-05 16:05:10|6862.8|6860|6863|6860.2|6863|6860.2|6859.7|6856.9|391
1614960320000|2021-03-05 16:05:20|6862.7|6859.9|6862|6859.2|6864|6861.2|6861.2|6858.4|16
1614960330000|2021-03-05 16:05:30|6861.7|6858.9|6862.7|6859.9|6863.5|6860.7|6860.2|6857.4|55
1614960340000|2021-03-05 16:05:40|6863|6860.2|6864.7|6861.9|6866|6863.2|6862.2|6859.4|17
1614960350000|2021-03-05 16:05:50|6864|6861.2|6864.5|6861.7|6866.5|6863.7|6864|6861.2|29
1614960360000|2021-03-05 16:06:00|6864.4|6861.6|6863.7|6860.9|6865.5|6862.7|6863.2|6860.4|148
1614960370000|2021-03-05 16:06:10|6863.2|6860.4|6866.5|6863.7|6867.2|6864.4|6863.2|6860.4|76
1614960380000|2021-03-05 16:06:20|6867.2|6864.4|6869|6866.2|6869|6866.2|6867.2|6864.4|58
1614960390000|2021-03-05 16:06:30|6869.2|6866.4|6863.5|6860.7|6869.5|6866.7|6863.5|6860.7|47
1614960400000|2021-03-05 16:06:40|6862.7|6859.9|6861.5|6858.7|6863.7|6860.9|6861|6858.2|69
1614960410000|2021-03-05 16:06:50|6861|6858.2|6861|6858.2|6862.5|6859.7|6859.7|6856.9|25
1614960420000|2021-03-05 16:07:00|6861.2|6858.4|6857|6854.2|6861.5|6858.7|6856.7|6853.9|50
1614960430000|2021-03-05 16:07:10|6856.7|6853.9|6855.5|6852.7|6857.7|6854.9|6855.5|6852.7|100
1614960440000|2021-03-05 16:07:20|6855.7|6852.9|6857.5|6854.7|6857.5|6854.7|6855.2|6852.4|38
1614960450000|2021-03-05 16:07:30|6857.2|6854.4|6857.7|6854.9|6857.7|6854.9|6856.7|6853.9|26
1614960460000|2021-03-05 16:07:40|6857.2|6854.4|6855.3|6852.5|6857.2|6854.4|6854.5|6851.7|36
1614960470000|2021-03-05 16:07:50|6855.7|6852.9|6857.8|6855|6857.9|6855.1|6855.2|6852.4|38
1614960480000|2021-03-05 16:08:00|6857.2|6854.4|6859.5|6856.7|6860.2|6857.4|6857.2|6854.4|36
1614960490000|2021-03-05 16:08:10|6859.7|6856.9|6858.2|6855.4|6860.5|6857.7|6857.7|6854.9|30
1614960500000|2021-03-05 16:08:20|6857.7|6854.9|6857.5|6854.7|6857.7|6854.9|6856.8|6854|12
1614960510000|2021-03-05 16:08:30|6857.7|6854.9|6853.8|6851|6857.7|6854.9|6853.3|6850.5|54
1614960520000|2021-03-05 16:08:40|6854.5|6851.7|6855.7|6852.9|6856.9|6854.1|6854.2|6851.4|35
1614960530000|2021-03-05 16:08:50|6855.5|6852.7|6854.7|6851.9|6855.7|6852.9|6853.7|6850.9|20
1614960540000|2021-03-05 16:09:00|6854.5|6851.7|6852.8|6850|6854.5|6851.7|6852.8|6850|16
1614960550000|2021-03-05 16:09:10|6853.2|6850.4|6853.7|6850.9|6853.7|6850.9|6852.8|6850|33
1614960560000|2021-03-05 16:09:20|6853.8|6851|6854.7|6851.9|6855.7|6852.9|6853.2|6850.4|52
1614960570000|2021-03-05 16:09:30|6854.2|6851.4|6853.7|6850.9|6854.5|6851.7|6853.2|6850.4|26
1614960580000|2021-03-05 16:09:40|6853.2|6850.4|6852.3|6849.5|6853.5|6850.7|6851.8|6849|19
1614960590000|2021-03-05 16:09:50|6851.9|6849.1|6853.8|6851|6854.5|6851.7|6851.8|6849|155
1614960600000|2021-03-05 16:10:00|6853.7|6850.9|6853.7|6850.9|6855.8|6853|6852.7|6849.9|115
1614960610000|2021-03-05 16:10:10|6853.5|6850.7|6854.7|6851.9|6854.8|6852|6852.8|6850|86
1614960620000|2021-03-05 16:10:20|6854.2|6851.4|6854.8|6852|6854.8|6852|6853.7|6850.9|29
1614960630000|2021-03-05 16:10:30|6854.3|6851.5|6857.7|6854.9|6858.5|6855.7|6853.7|6850.9|58
1614960640000|2021-03-05 16:10:40|6856.7|6853.9|6856.3|6853.5|6857.7|6854.9|6855.3|6852.5|27
1614960650000|2021-03-05 16:10:50|6855.8|6853|6854.9|6852.1|6856.7|6853.9|6854.2|6851.4|27
1614960660000|2021-03-05 16:11:00|6854.7|6851.9|6854.8|6852|6856.2|6853.4|6853.8|6851|44
1614960670000|2021-03-05 16:11:10|6854.7|6851.9|6851.8|6849|6854.7|6851.9|6851.3|6848.5|50
1614960680000|2021-03-05 16:11:20|6851.7|6848.9|6852.7|6849.9|6852.7|6849.9|6851.7|6848.9|72
1614960690000|2021-03-05 16:11:30|6852.8|6850|6852.8|6850|6854.7|6851.9|6852.8|6850|57
1614960700000|2021-03-05 16:11:40|6853.3|6850.5|6856.7|6853.9|6856.7|6853.9|6853.3|6850.5|24
1614960710000|2021-03-05 16:11:50|6856.8|6854|6856.8|6854|6857.8|6855|6855.8|6853|27
1614960720000|2021-03-05 16:12:00|6856.7|6853.9|6850.8|6848|6856.7|6853.9|6850.8|6848|72
1614960730000|2021-03-05 16:12:10|6850.7|6847.9|6847.5|6844.7|6850.8|6848|6846.8|6844|63
1614960740000|2021-03-05 16:12:20|6847.8|6845|6846.5|6843.7|6848.7|6845.9|6845.8|6843|42
1614960750000|2021-03-05 16:12:30|6846.7|6843.9|6848.7|6845.9|6850.5|6847.7|6846.7|6843.9|37
1614960760000|2021-03-05 16:12:40|6848.8|6846|6851.8|6849|6851.8|6849|6848.8|6846|61
1614960770000|2021-03-05 16:12:50|6851.5|6848.7|6853.5|6850.7|6853.8|6851|6851.5|6848.7|63
1614960780000|2021-03-05 16:13:00|6853.7|6850.9|6853.7|6850.9|6854.7|6851.9|6850.7|6847.9|36
1614960790000|2021-03-05 16:13:10|6854.3|6851.5|6853.8|6851|6855.5|6852.7|6853.2|6850.4|41
1614960800000|2021-03-05 16:13:20|6853.4|6850.6|6852|6849.2|6853.4|6850.6|6850.5|6847.7|32
1614960810000|2021-03-05 16:13:30|6852.2|6849.4|6851.2|6848.4|6853.2|6850.4|6850.7|6847.9|11
1614960820000|2021-03-05 16:13:40|6850.7|6847.9|6853|6850.2|6853.5|6850.7|6850.7|6847.9|11
1614960830000|2021-03-05 16:13:50|6852.8|6850|6850.7|6847.9|6852.8|6850|6850.7|6847.9|18
1614960840000|2021-03-05 16:14:00|6850.3|6847.5|6848.7|6845.9|6851.7|6848.9|6848.7|6845.9|61
1614960850000|2021-03-05 16:14:10|6849|6846.2|6849.5|6846.7|6851.2|6848.4|6848.8|6846|24
1614960860000|2021-03-05 16:14:20|6850.2|6847.4|6850.8|6848|6851.7|6848.9|6849.2|6846.4|70
1614960870000|2021-03-05 16:14:30|6850.3|6847.5|6849.3|6846.5|6850.7|6847.9|6849.2|6846.4|52
1614960880000|2021-03-05 16:14:40|6849.2|6846.4|6847.5|6844.7|6850.2|6847.4|6847.2|6844.4|54
1614960890000|2021-03-05 16:14:50|6847.8|6845|6847.5|6844.7|6848.7|6845.9|6847|6844.2|24
1614960900000|2021-03-05 16:15:00|6847.7|6844.9|6852.8|6850|6853.2|6850.4|6847.7|6844.9|69
1614960910000|2021-03-05 16:15:10|6852.2|6849.4|6852.7|6849.9|6852.7|6849.9|6849.7|6846.9|64
1614960920000|2021-03-05 16:15:20|6852.2|6849.4|6849.8|6847|6853.2|6850.4|6849.2|6846.4|47
1614960930000|2021-03-05 16:15:30|6849.7|6846.9|6848.8|6846|6850.5|6847.7|6848.3|6845.5|20
1614960940000|2021-03-05 16:15:40|6848.7|6845.9|6845.7|6842.9|6848.7|6845.9|6845.5|6842.7|67
1614960950000|2021-03-05 16:15:50|6845.8|6843|6846.2|6843.4|6847.7|6844.9|6844.8|6842|207
1614960960000|2021-03-05 16:16:00|6845.8|6843|6847.5|6844.7|6847.7|6844.9|6845.3|6842.5|155
1614960970000|2021-03-05 16:16:10|6846.8|6844|6848.2|6845.4|6849.5|6846.7|6846.8|6844|32
1614960980000|2021-03-05 16:16:20|6848.5|6845.7|6848.7|6845.9|6849.5|6846.7|6847.7|6844.9|18
1614960990000|2021-03-05 16:16:30|6849.2|6846.4|6845.7|6842.9|6849.7|6846.9|6845.3|6842.5|63
1614961000000|2021-03-05 16:16:40|6845.8|6843|6846.2|6843.4|6847.7|6844.9|6845.3|6842.5|24
1614961010000|2021-03-05 16:16:50|6845.8|6843|6846.2|6843.4|6847.2|6844.4|6845.2|6842.4|17
1614961020000|2021-03-05 16:17:00|6846.7|6843.9|6847.5|6844.7|6847.5|6844.7|6845.8|6843|41
1614961030000|2021-03-05 16:17:10|6847.7|6844.9|6847.4|6844.6|6848.7|6845.9|6846.3|6843.5|67
1614961040000|2021-03-05 16:17:20|6847.7|6844.9|6846.5|6843.7|6847.7|6844.9|6845.7|6842.9|28
1614961050000|2021-03-05 16:17:30|6846.7|6843.9|6847.2|6844.4|6848.2|6845.4|6846.7|6843.9|17
1614961060000|2021-03-05 16:17:40|6846.8|6844|6847.5|6844.7|6848.7|6845.9|6846.7|6843.9|95
1614961070000|2021-03-05 16:17:50|6847.7|6844.9|6849.5|6846.7|6850.5|6847.7|6847.7|6844.9|60
1614961080000|2021-03-05 16:18:00|6848.8|6846|6848.5|6845.7|6849.5|6846.7|6848.5|6845.7|45
1614961090000|2021-03-05 16:18:10|6848.7|6845.9|6847.5|6844.7|6849.7|6846.9|6847.5|6844.7|34
1614961100000|2021-03-05 16:18:20|6847.7|6844.9|6846.2|6843.4|6847.7|6844.9|6845.8|6843|21
1614961110000|2021-03-05 16:18:30|6845.7|6842.9|6844.7|6841.9|6846|6843.2|6844.5|6841.7|45
1614961120000|2021-03-05 16:18:40|6845|6842.2|6844.7|6841.9|6845.5|6842.7|6844.2|6841.4|60
1614961130000|2021-03-05 16:18:50|6844.2|6841.4|6845.5|6842.7|6845.5|6842.7|6843.8|6841|63
1614961140000|2021-03-05 16:19:00|6845.8|6843|6848|6845.2|6848|6845.2|6844.8|6842|82
1614961150000|2021-03-05 16:19:10|6848.7|6845.9|6851.5|6848.7|6851.5|6848.7|6847.8|6845|49
1614961160000|2021-03-05 16:19:20|6851.8|6849|6850.7|6847.9|6852.2|6849.4|6849.7|6846.9|47
1614961170000|2021-03-05 16:19:30|6851.2|6848.4|6855|6852.2|6855|6852.2|6850.8|6848|46
1614961180000|2021-03-05 16:19:40|6854.7|6851.9|6855.4|6852.6|6857.5|6854.7|6854.7|6851.9|103
1614961190000|2021-03-05 16:19:50|6855.5|6852.7|6853|6850.2|6855.7|6852.9|6852.5|6849.7|45
1614961200000|2021-03-05 16:20:00|6852.5|6849.7|6855|6852.2|6855|6852.2|6850.7|6847.9|137
1614961210000|2021-03-05 16:20:10|6854.8|6852|6855.2|6852.4|6855.2|6852.4|6852.2|6849.4|42
1614961220000|2021-03-05 16:20:20|6854.7|6851.9|6853.7|6850.9|6855.5|6852.7|6853.2|6850.4|108
1614961230000|2021-03-05 16:20:30|6853.2|6850.4|6850.8|6848|6853.2|6850.4|6850.7|6847.9|15
1614961240000|2021-03-05 16:20:40|6850.7|6847.9|6848|6845.2|6851.2|6848.4|6847.7|6844.9|51
1614961250000|2021-03-05 16:20:50|6847.8|6845|6844.8|6842|6848|6845.2|6844.2|6841.4|104
1614961260000|2021-03-05 16:21:00|6845.2|6842.4|6844.5|6841.7|6846.5|6843.7|6843.8|6841|117
1614961270000|2021-03-05 16:21:10|6845|6842.2|6844.7|6841.9|6846|6843.2|6844.5|6841.7|72
1614961280000|2021-03-05 16:21:20|6845|6842.2|6848|6845.2|6848.5|6845.7|6845|6842.2|82
1614961290000|2021-03-05 16:21:30|6847.7|6844.9|6852.8|6850|6853.5|6850.7|6847.7|6844.9|80
1614961300000|2021-03-05 16:21:40|6852.7|6849.9|6852.7|6849.9|6853.2|6850.4|6851.2|6848.4|26
1614961310000|2021-03-05 16:21:50|6852.5|6849.7|6854.5|6851.7|6854.5|6851.7|6851.5|6848.7|27
1614961320000|2021-03-05 16:22:00|6854.2|6851.4|6854.2|6851.4|6854.5|6851.7|6852.8|6850|59
1614961330000|2021-03-05 16:22:10|6854.5|6851.7|6855.5|6852.7|6856.7|6853.9|6854.5|6851.7|36
1614961340000|2021-03-05 16:22:20|6855.7|6852.9|6856|6853.2|6858.5|6855.7|6855.2|6852.4|46
1614961350000|2021-03-05 16:22:30|6856.2|6853.4|6857.6|6854.8|6858.7|6855.9|6855.8|6853|19
1614961360000|2021-03-05 16:22:40|6858.1|6855.3|6860.6|6857.8|6861.4|6858.6|6858.1|6855.3|62
1614961370000|2021-03-05 16:22:50|6860.5|6857.7|6862.5|6859.7|6863.6|6860.8|6860.1|6857.3|82
1614961380000|2021-03-05 16:23:00|6862.6|6859.8|6862.1|6859.3|6862.6|6859.8|6860.6|6857.8|123
1614961390000|2021-03-05 16:23:10|6862.5|6859.7|6861.5|6858.7|6862.6|6859.8|6860.8|6858|45
1614961400000|2021-03-05 16:23:20|6861.6|6858.8|6861.5|6858.7|6862|6859.2|6860.5|6857.7|50
1614961410000|2021-03-05 16:23:30|6861.6|6858.8|6860.5|6857.7|6862.5|6859.7|6860.1|6857.3|23
1614961420000|2021-03-05 16:23:40|6860.1|6857.3|6861.5|6858.7|6861.5|6858.7|6858.8|6856|46
1614961430000|2021-03-05 16:23:50|6861.1|6858.3|6862.6|6859.8|6862.6|6859.8|6860.6|6857.8|57
1614961440000|2021-03-05 16:24:00|6862.3|6859.5|6860.8|6858|6862.3|6859.5|6860.5|6857.7|55
1614961450000|2021-03-05 16:24:10|6861.4|6858.6|6863.6|6860.8|6864.5|6861.7|6860.8|6858|111
1614961460000|2021-03-05 16:24:20|6864|6861.2|6864.5|6861.7|6865.5|6862.7|6863.6|6860.8|92
1614961470000|2021-03-05 16:24:30|6865.5|6862.7|6864.5|6861.7|6865.5|6862.7|6863.5|6860.7|63
1614961480000|2021-03-05 16:24:40|6864.1|6861.3|6865|6862.2|6865.5|6862.7|6863.5|6860.7|173
1614961490000|2021-03-05 16:24:50|6865.4|6862.6|6869.3|6866.5|6870.5|6867.7|6865.4|6862.6|494
1614961500000|2021-03-05 16:25:00|6869.4|6866.6|6869.4|6866.6|6870.3|6867.5|6866.5|6863.7|194
1614961510000|2021-03-05 16:25:10|6869.5|6866.7|6869.4|6866.6|6871.9|6869.1|6868.9|6866.1|93
1614961520000|2021-03-05 16:25:20|6869.9|6867.1|6870.5|6867.7|6871.5|6868.7|6869.5|6866.7|35
1614961530000|2021-03-05 16:25:30|6870.4|6867.6|6869.3|6866.5|6871.3|6868.5|6868.5|6865.7|79
1614961540000|2021-03-05 16:25:40|6868.9|6866.1|6870.4|6867.6|6870.4|6867.6|6868.9|6866.1|56
1614961550000|2021-03-05 16:25:50|6870.8|6868|6871.3|6868.5|6871.3|6868.5|6869.4|6866.6|55
1614961560000|2021-03-05 16:26:00|6870.9|6868.1|6862.6|6859.8|6870.9|6868.1|6862.5|6859.7|100
1614961570000|2021-03-05 16:26:10|6863.2|6860.4|6860.5|6857.7|6863.4|6860.6|6860.5|6857.7|71
1614961580000|2021-03-05 16:26:20|6860.4|6857.6|6860.2|6857.4|6860.4|6857.6|6858.5|6855.7|44
1614961590000|2021-03-05 16:26:30|6860.4|6857.6|6863|6860.2|6863|6860.2|6859.5|6856.7|148
1614961600000|2021-03-05 16:26:40|6862.4|6859.6|6861.6|6858.8|6865.4|6862.6|6861.6|6858.8|117
1614961610000|2021-03-05 16:26:50|6861.4|6858.6|6861.7|6858.9|6862.7|6859.9|6860.4|6857.6|160
1614961620000|2021-03-05 16:27:00|6861.9|6859.1|6860.4|6857.6|6862.2|6859.4|6858.4|6855.6|93
1614961630000|2021-03-05 16:27:10|6859.6|6856.8|6859.5|6856.7|6861.6|6858.8|6859.5|6856.7|16
1614961640000|2021-03-05 16:27:20|6859.4|6856.6|6857.4|6854.6|6859.9|6857.1|6856.5|6853.7|61
1614961650000|2021-03-05 16:27:30|6858.4|6855.6|6857.9|6855.1|6859.9|6857.1|6857.4|6854.6|48
1614961660000|2021-03-05 16:27:40|6858.2|6855.4|6859.9|6857.1|6859.9|6857.1|6857.4|6854.6|172
1614961670000|2021-03-05 16:27:50|6859.5|6856.7|6860.4|6857.6|6861.2|6858.4|6859.5|6856.7|74
1614961680000|2021-03-05 16:28:00|6860.9|6858.1|6857.9|6855.1|6860.9|6858.1|6857.4|6854.6|30
1614961690000|2021-03-05 16:28:10|6857.5|6854.7|6860.5|6857.7|6861.4|6858.6|6857.5|6854.7|32
1614961700000|2021-03-05 16:28:20|6860.4|6857.6|6859.9|6857.1|6861.4|6858.6|6859.5|6856.7|46
1614961710000|2021-03-05 16:28:30|6860.2|6857.4|6858.9|6856.1|6861.2|6858.4|6857.5|6854.7|139
1614961720000|2021-03-05 16:28:40|6859.2|6856.4|6860|6857.2|6861.4|6858.6|6858.5|6855.7|245
1614961730000|2021-03-05 16:28:50|6859.5|6856.7|6858.5|6855.7|6859.9|6857.1|6856.5|6853.7|207
1614961740000|2021-03-05 16:29:00|6858.4|6855.6|6857.2|6854.4|6858.4|6855.6|6855.5|6852.7|290
1614961750000|2021-03-05 16:29:10|6857.4|6854.6|6859|6856.2|6859.8|6857|6857.4|6854.6|443
1614961760000|2021-03-05 16:29:20|6859.4|6856.6|6856.6|6853.8|6859.5|6856.7|6856.5|6853.7|157
1614961770000|2021-03-05 16:29:30|6857.4|6854.6|6856.5|6853.7|6857.5|6854.7|6855.1|6852.3|419
1614961780000|2021-03-05 16:29:40|6857.5|6854.7|6855.8|6853|6859.5|6856.7|6855.8|6853|593
1614961790000|2021-03-05 16:29:50|6855.6|6852.8|6861.2|6858.4|6861.8|6859|6855.6|6852.8|511
1614961800000|2021-03-05 16:30:00|6861.4|6858.6|6869.2|6866.4|6869.2|6866.4|6860|6857.2|487
1614961810000|2021-03-05 16:30:10|6869.1|6866.3|6865|6862.2|6871.5|6868.7|6863.5|6860.7|344
1614961820000|2021-03-05 16:30:20|6865.4|6862.6|6866.5|6863.7|6867.4|6864.6|6862.8|6860|125
1614961830000|2021-03-05 16:30:30|6866.2|6863.4|6861.9|6859.1|6867|6864.2|6861.5|6858.7|98
1614961840000|2021-03-05 16:30:40|6861.6|6858.8|6864.2|6861.4|6864.2|6861.4|6860.5|6857.7|65
1614961850000|2021-03-05 16:30:50|6864.4|6861.6|6862.5|6859.7|6865.4|6862.6|6861.9|6859.1|94
1614961860000|2021-03-05 16:31:00|6862.4|6859.6|6863|6860.2|6863.6|6860.8|6861.5|6858.7|78
1614961870000|2021-03-05 16:31:10|6863.5|6860.7|6865|6862.2|6866.2|6863.4|6862.6|6859.8|94
1614961880000|2021-03-05 16:31:20|6865.5|6862.7|6864.5|6861.7|6866.9|6864.1|6862.4|6859.6|57
1614961890000|2021-03-05 16:31:30|6863.9|6861.1|6868|6865.2|6868.4|6865.6|6863.5|6860.7|56
1614961900000|2021-03-05 16:31:40|6867.5|6864.7|6870.4|6867.6|6871.4|6868.6|6867.5|6864.7|223
1614961910000|2021-03-05 16:31:50|6870.5|6867.7|6871.4|6868.6|6872.2|6869.4|6869.4|6866.6|105
1614961920000|2021-03-05 16:32:00|6872.1|6869.3|6874.2|6871.4|6875.1|6872.3|6871.5|6868.7|129
1614961930000|2021-03-05 16:32:10|6874.4|6871.6|6872.9|6870.1|6875.2|6872.4|6872.5|6869.7|90
1614961940000|2021-03-05 16:32:20|6872.5|6869.7|6872.9|6870.1|6873|6870.2|6871.5|6868.7|46
1614961950000|2021-03-05 16:32:30|6873|6870.2|6876.4|6873.6|6877.4|6874.6|6872.9|6870.1|106
1614961960000|2021-03-05 16:32:40|6876|6873.2|6873.5|6870.7|6876.5|6873.7|6872|6869.2|57
1614961970000|2021-03-05 16:32:50|6873.6|6870.8|6871.5|6868.7|6874.4|6871.6|6871.5|6868.7|40
1614961980000|2021-03-05 16:33:00|6871.4|6868.6|6871|6868.2|6872.4|6869.6|6869.5|6866.7|40
1614961990000|2021-03-05 16:33:10|6870.5|6867.7|6868.2|6865.4|6870.5|6867.7|6867.9|6865.1|52
1614962000000|2021-03-05 16:33:20|6867.9|6865.1|6869.4|6866.6|6869.5|6866.7|6867.2|6864.4|71
1614962010000|2021-03-05 16:33:30|6869.5|6866.7|6870.4|6867.6|6870.7|6867.9|6867.5|6864.7|25
1614962020000|2021-03-05 16:33:40|6869.4|6866.6|6874.9|6872.1|6875.2|6872.4|6869.4|6866.6|509
1614962030000|2021-03-05 16:33:50|6875.2|6872.4|6874.9|6872.1|6875.2|6872.4|6874.5|6871.7|4
1614962040000|2021-03-05 16:34:00|6875.2|6872.4|6878.1|6875.3|6878.5|6875.7|6875.2|6872.4|135
1614962050000|2021-03-05 16:34:10|6877.7|6874.9|6879.7|6876.9|6880.6|6877.8|6877.2|6874.4|44
1614962060000|2021-03-05 16:34:20|6879.2|6876.4|6878.6|6875.8|6880.1|6877.3|6878.6|6875.8|46
1614962070000|2021-03-05 16:34:30|6878.2|6875.4|6879.2|6876.4|6880.1|6877.3|6877.6|6874.8|18
1614962080000|2021-03-05 16:34:40|6878.7|6875.9|6878.2|6875.4|6879.2|6876.4|6877.7|6874.9|16
1614962090000|2021-03-05 16:34:50|6878|6875.2|6877.7|6874.9|6879.2|6876.4|6875.1|6872.3|101
1614962100000|2021-03-05 16:35:00|6878.1|6875.3|6877.2|6874.4|6878.1|6875.3|6875.7|6872.9|51
1614962110000|2021-03-05 16:35:10|6877.7|6874.9|6876.7|6873.9|6878.1|6875.3|6875.9|6873.1|62
1614962120000|2021-03-05 16:35:20|6877.1|6874.3|6875.2|6872.4|6877.1|6874.3|6873.4|6870.6|199
1614962130000|2021-03-05 16:35:30|6875.4|6872.6|6874.5|6871.7|6876.2|6873.4|6874.4|6871.6|16
1614962140000|2021-03-05 16:35:40|6873.9|6871.1|6870.9|6868.1|6874.2|6871.4|6870.5|6867.7|48
1614962150000|2021-03-05 16:35:50|6870.5|6867.7|6871.4|6868.6|6872.1|6869.3|6869.4|6866.6|275
1614962160000|2021-03-05 16:36:00|6871.2|6868.4|6872.4|6869.6|6872.9|6870.1|6870.9|6868.1|26
1614962170000|2021-03-05 16:36:10|6872.9|6870.1|6875.2|6872.4|6875.7|6872.9|6872.9|6870.1|87
1614962180000|2021-03-05 16:36:20|6875|6872.2|6876.2|6873.4|6876.9|6874.1|6874.9|6872.1|5
1614962190000|2021-03-05 16:36:30|6876.1|6873.3|6875.5|6872.7|6876.1|6873.3|6874.5|6871.7|36
1614962200000|2021-03-05 16:36:40|6875.9|6873.1|6874.9|6872.1|6875.9|6873.1|6874.5|6871.7|23
1614962210000|2021-03-05 16:36:50|6874.5|6871.7|6874.9|6872.1|6875.2|6872.4|6872.4|6869.6|45
1614962220000|2021-03-05 16:37:00|6875.2|6872.4|6873.4|6870.6|6875.2|6872.4|6873.4|6870.6|42
1614962230000|2021-03-05 16:37:10|6872.9|6870.1|6871.9|6869.1|6874.5|6871.7|6871.5|6868.7|38
1614962240000|2021-03-05 16:37:20|6871.5|6868.7|6872.9|6870.1|6873.9|6871.1|6871.4|6868.6|18
1614962250000|2021-03-05 16:37:30|6872.5|6869.7|6874|6871.2|6874.4|6871.6|6871.5|6868.7|26
1614962260000|2021-03-05 16:37:40|6873.5|6870.7|6876.5|6873.7|6878.2|6875.4|6873.5|6870.7|105
1614962270000|2021-03-05 16:37:50|6875.5|6872.7|6875.4|6872.6|6876.4|6873.6|6874.9|6872.1|56
1614962280000|2021-03-05 16:38:00|6875.5|6872.7|6877.9|6875.1|6878.2|6875.4|6875.4|6872.6|59
1614962290000|2021-03-05 16:38:10|6878.2|6875.4|6879.5|6876.7|6879.7|6876.9|6877.9|6875.1|132
1614962300000|2021-03-05 16:38:20|6880.2|6877.4|6886.2|6883.4|6887.9|6884.2|6880.2|6877.4|354
1614962310000|2021-03-05 16:38:30|6887.2|6884.4|6886.1|6883.3|6887.2|6884.4|6884.2|6881.4|86
1614962320000|2021-03-05 16:38:40|6886.7|6883.9|6884.7|6881.9|6887.6|6884.8|6884.7|6881.9|31
1614962330000|2021-03-05 16:38:50|6884.4|6881.6|6886.7|6883.9|6887.2|6884.4|6884.1|6881.3|51
1614962340000|2021-03-05 16:39:00|6887|6884.2|6889.1|6886.3|6889.7|6886.9|6886.7|6883.9|51
1614962350000|2021-03-05 16:39:10|6889.2|6886.4|6888.7|6885.9|6890.7|6887.9|6888.7|6885.9|75
1614962360000|2021-03-05 16:39:20|6889.2|6886.4|6888.2|6885.4|6889.6|6886.8|6887.1|6884.3|150
1614962370000|2021-03-05 16:39:30|6888.1|6885.3|6886.2|6883.4|6888.7|6885.9|6886.2|6883.4|48
1614962380000|2021-03-05 16:39:40|6885.6|6882.8|6883.6|6880.8|6885.6|6882.8|6882.2|6879.4|11
1614962390000|2021-03-05 16:39:50|6883.2|6880.4|6886.2|6883.4|6887.1|6884.3|6883.1|6880.3|49
1614962400000|2021-03-05 16:40:00|6886.1|6883.3|6883.6|6880.8|6887|6884.2|6883.2|6880.4|154
1614962410000|2021-03-05 16:40:10|6884.1|6881.3|6882.6|6879.8|6884.1|6881.3|6882.1|6879.3|66
1614962420000|2021-03-05 16:40:20|6883.1|6880.3|6884.2|6881.4|6885.6|6882.8|6882.6|6879.8|42
1614962430000|2021-03-05 16:40:30|6884|6881.2|6884.1|6881.3|6884.1|6881.3|6881.1|6878.3|43
1614962440000|2021-03-05 16:40:40|6884.2|6881.4|6884.1|6881.3|6886.1|6883.3|6883.1|6880.3|21
1614962450000|2021-03-05 16:40:50|6884.6|6881.8|6883.2|6880.4|6886.1|6883.3|6883.2|6880.4|112
1614962460000|2021-03-05 16:41:00|6883.8|6881|6886.1|6883.3|6886.5|6883.7|6883.6|6880.8|58
1614962470000|2021-03-05 16:41:10|6886.6|6883.8|6885|6882.2|6887|6884.2|6885|6882.2|19
1614962480000|2021-03-05 16:41:20|6885.6|6882.8|6885.2|6882.4|6887|6884.2|6885.2|6882.4|53
1614962490000|2021-03-05 16:41:30|6885.1|6882.3|6887.1|6884.3|6887.6|6884.8|6883.9|6881.1|117
1614962500000|2021-03-05 16:41:40|6886.7|6883.9|6886.7|6883.9|6888.6|6885.8|6886.6|6883.8|61
1614962510000|2021-03-05 16:41:50|6887.1|6884.3|6885.2|6882.4|6888.1|6885.3|6884.6|6881.8|254
1614962520000|2021-03-05 16:42:00|6884.7|6881.9|6884.2|6881.4|6885.1|6882.3|6883.2|6880.4|48
1614962530000|2021-03-05 16:42:10|6884.6|6881.8|6881.2|6878.4|6885.1|6882.3|6881.1|6878.3|42
1614962540000|2021-03-05 16:42:20|6881.4|6878.6|6879.1|6876.3|6882.1|6879.3|6879.1|6876.3|8
1614962550000|2021-03-05 16:42:30|6878.7|6875.9|6879.7|6876.9|6880.6|6877.8|6877.7|6874.9|65
1614962560000|2021-03-05 16:42:40|6880.1|6877.3|6878.7|6875.9|6880.6|6877.8|6877.7|6874.9|16
1614962570000|2021-03-05 16:42:50|6879.1|6876.3|6881|6878.2|6881|6878.2|6878|6875.2|34
1614962580000|2021-03-05 16:43:00|6881.2|6878.4|6880.1|6877.3|6882|6879.2|6878.2|6875.4|30
1614962590000|2021-03-05 16:43:10|6879.7|6876.9|6879.1|6876.3|6880.6|6877.8|6878.7|6875.9|9
1614962600000|2021-03-05 16:43:20|6878.4|6875.6|6876.2|6873.4|6879.1|6876.3|6876.2|6873.4|46
1614962610000|2021-03-05 16:43:30|6875.2|6872.4|6878.1|6875.3|6878.1|6875.3|6875.2|6872.4|84
1614962620000|2021-03-05 16:43:40|6878.2|6875.4|6883.6|6880.8|6883.6|6880.8|6878.2|6875.4|26
1614962630000|2021-03-05 16:43:50|6883.2|6880.4|6884.2|6881.4|6885.1|6882.3|6882.7|6879.9|59
1614962640000|2021-03-05 16:44:00|6884.6|6881.8|6887.2|6884.4|6887.2|6884.4|6884.6|6881.8|49
1614962650000|2021-03-05 16:44:10|6888.1|6885.3|6888.5|6885.7|6889.2|6886.4|6887.7|6884.9|49
1614962660000|2021-03-05 16:44:20|6888.6|6885.8|6888.6|6885.8|6890.1|6887.3|6888.1|6885.3|18
1614962670000|2021-03-05 16:44:30|6889|6886.2|6889.6|6886.8|6890.1|6887.3|6888.6|6885.8|84
1614962680000|2021-03-05 16:44:40|6890|6887.2|6890|6887.2|6890.1|6887.3|6890|6887.2|57
1614962690000|2021-03-05 16:44:50|6889.6|6886.8|6888.6|6885.8|6889.6|6886.8|6887.2|6884.4|43
1614962700000|2021-03-05 16:45:00|6888.2|6885.4|6890.1|6887.3|6890.8|6888|6887.4|6884.6|80
1614962710000|2021-03-05 16:45:10|6890.2|6887.4|6890.6|6887.8|6891.1|6888.3|6889.1|6886.3|60
1614962720000|2021-03-05 16:45:20|6890.2|6887.4|6891.1|6888.3|6891.8|6889|6889.6|6886.8|34
1614962730000|2021-03-05 16:45:30|6890.1|6887.3|6886.1|6883.3|6891.1|6888.3|6886.1|6883.3|45
1614962740000|2021-03-05 16:45:40|6885.8|6883|6883.1|6880.3|6885.8|6883|6882.6|6879.8|55
1614962750000|2021-03-05 16:45:50|6883.6|6880.8|6884|6881.2|6884.7|6881.9|6883.6|6880.8|18
1614962760000|2021-03-05 16:46:00|6884.1|6881.3|6879.6|6876.8|6884.1|6881.3|6879.2|6876.4|54
1614962770000|2021-03-05 16:46:10|6879.2|6876.4|6879|6876.2|6879.6|6876.8|6878.2|6875.4|77
1614962780000|2021-03-05 16:46:20|6878.6|6875.8|6880.6|6877.8|6881.1|6878.3|6878.2|6875.4|38
1614962790000|2021-03-05 16:46:30|6881|6878.2|6881.2|6878.4|6882.1|6879.3|6881|6878.2|9
1614962800000|2021-03-05 16:46:40|6881.1|6878.3|6879.6|6876.8|6881.1|6878.3|6878.6|6875.8|37
1614962810000|2021-03-05 16:46:50|6879.1|6876.3|6882.1|6879.3|6882.1|6879.3|6877.2|6874.4|36
1614962820000|2021-03-05 16:47:00|6882|6879.2|6878.6|6875.8|6882|6879.2|6878.1|6875.3|18
1614962830000|2021-03-05 16:47:10|6879|6876.2|6878.6|6875.8|6880.6|6877.8|6878.6|6875.8|28
1614962840000|2021-03-05 16:47:20|6878.2|6875.4|6877.2|6874.4|6879.1|6876.3|6877.2|6874.4|17
1614962850000|2021-03-05 16:47:30|6877.1|6874.3|6876.1|6873.3|6877.6|6874.8|6875.2|6872.4|14
1614962860000|2021-03-05 16:47:40|6875.6|6872.8|6871.2|6868.4|6876.1|6873.3|6871.1|6868.3|258
1614962870000|2021-03-05 16:47:50|6872|6869.2|6875.1|6872.3|6876.1|6873.3|6872|6869.2|50
1614962880000|2021-03-05 16:48:00|6874.6|6871.8|6876.2|6873.4|6877.2|6874.4|6874.6|6871.8|22
1614962890000|2021-03-05 16:48:10|6877.1|6874.3|6877.1|6874.3|6877.6|6874.8|6876.2|6873.4|12
1614962900000|2021-03-05 16:48:20|6876.7|6873.9|6878.2|6875.4|6878.6|6875.8|6876.2|6873.4|67
1614962910000|2021-03-05 16:48:30|6878.1|6875.3|6877.6|6874.8|6878.6|6875.8|6876.6|6873.8|9
1614962920000|2021-03-05 16:48:40|6877.2|6874.4|6877.1|6874.3|6878.6|6875.8|6876.7|6873.9|10
1614962930000|2021-03-05 16:48:50|6876.7|6873.9|6875.1|6872.3|6876.7|6873.9|6874.7|6871.9|7
1614962940000|2021-03-05 16:49:00|6874.7|6871.9|6875.7|6872.9|6875.7|6872.9|6873.2|6870.4|26
1614962950000|2021-03-05 16:49:10|6876.1|6873.3|6876.1|6873.3|6876.7|6873.9|6875.7|6872.9|38
1614962960000|2021-03-05 16:49:20|6876.6|6873.8|6876.2|6873.4|6878|6875.2|6876.2|6873.4|18
1614962970000|2021-03-05 16:49:30|6875.8|6873|6876.1|6873.3|6876.1|6873.3|6874.2|6871.4|18
1614962980000|2021-03-05 16:49:40|6876|6873.2|6877.1|6874.3|6877.1|6874.3|6875.6|6872.8|29
1614962990000|2021-03-05 16:49:50|6877.6|6874.8|6875.1|6872.3|6877.6|6874.8|6875.1|6872.3|18
1614963000000|2021-03-05 16:50:00|6874.7|6871.9|6876|6873.2|6876.1|6873.3|6874.2|6871.4|80
1614963010000|2021-03-05 16:50:10|6875|6872.2|6874.6|6871.8|6875.1|6872.3|6874.6|6871.8|22
1614963020000|2021-03-05 16:50:20|6874|6871.2|6869.2|6866.4|6874|6871.2|6869.2|6866.4|53
1614963030000|2021-03-05 16:50:30|6869.6|6866.8|6870.6|6867.8|6872.2|6869.4|6869.6|6866.8|45
1614963040000|2021-03-05 16:50:40|6871|6868.2|6869|6866.2|6871.1|6868.3|6868.6|6865.8|24
1614963050000|2021-03-05 16:50:50|6868.7|6865.9|6867.2|6864.4|6868.7|6865.9|6866.6|6863.8|78
1614963060000|2021-03-05 16:51:00|6867|6864.2|6869.1|6866.3|6870.1|6867.3|6866.2|6863.4|27
1614963070000|2021-03-05 16:51:10|6868.6|6865.8|6869.7|6866.9|6870.2|6867.4|6868.6|6865.8|19
1614963080000|2021-03-05 16:51:20|6870.1|6867.3|6870.7|6867.9|6871.6|6868.8|6869.2|6866.4|13
1614963090000|2021-03-05 16:51:30|6870.6|6867.8|6873.1|6870.3|6873.1|6870.3|6869.2|6866.4|21
1614963100000|2021-03-05 16:51:40|6872.7|6869.9|6871.2|6868.4|6872.7|6869.9|6870.2|6867.4|39
1614963110000|2021-03-05 16:51:50|6871.7|6868.9|6870.2|6867.4|6871.7|6868.9|6870.2|6867.4|13
1614963120000|2021-03-05 16:52:00|6870.6|6867.8|6871.1|6868.3|6871.1|6868.3|6868.9|6866.1|104
1614963130000|2021-03-05 16:52:10|6870.6|6867.8|6870.2|6867.4|6870.9|6868.1|6870.1|6867.3|12
1614963140000|2021-03-05 16:52:20|6869.9|6867.1|6869.6|6866.8|6870.4|6867.6|6868.9|6866.1|16
1614963150000|2021-03-05 16:52:30|6869.9|6867.1|6869.9|6867.1|6869.9|6867.1|6869.4|6866.6|18
1614963160000|2021-03-05 16:52:40|6870.9|6868.1|6871.6|6868.8|6871.9|6869.1|6870.9|6868.1|55
1614963170000|2021-03-05 16:52:50|6871.9|6869.1|6872.9|6870.1|6873.4|6870.6|6871.9|6869.1|17
1614963180000|2021-03-05 16:53:00|6873.1|6870.3|6873.9|6871.1|6875.9|6873.1|6872.9|6870.1|63
1614963190000|2021-03-05 16:53:10|6874.1|6871.3|6876.6|6873.8|6877.4|6874.6|6874.1|6871.3|132
1614963200000|2021-03-05 16:53:20|6876.9|6874.1|6878.9|6876.1|6879.1|6876.3|6876.9|6874.1|74
1614963210000|2021-03-05 16:53:30|6878.1|6875.3|6880.1|6877.3|6880.9|6878.1|6878.1|6875.3|17
1614963220000|2021-03-05 16:53:40|6879.6|6876.8|6880.1|6877.3|6880.6|6877.8|6878.9|6876.1|39
1614963230000|2021-03-05 16:53:50|6880.9|6878.1|6880.4|6877.6|6881.9|6879.1|6880.1|6877.3|16
1614963240000|2021-03-05 16:54:00|6880.1|6877.3|6879.9|6877.1|6882.4|6879.6|6879.6|6876.8|24
1614963250000|2021-03-05 16:54:10|6880.4|6877.6|6884.4|6881.6|6884.9|6882.1|6880.4|6877.6|38
1614963260000|2021-03-05 16:54:20|6884.1|6881.3|6881.6|6878.8|6884.4|6881.6|6881.6|6878.8|63
1614963270000|2021-03-05 16:54:30|6881.9|6879.1|6879.4|6876.6|6882.1|6879.3|6879.4|6876.6|19
1614963280000|2021-03-05 16:54:40|6879.9|6877.1|6879.6|6876.8|6880.9|6878.1|6878.9|6876.1|17
1614963290000|2021-03-05 16:54:50|6879.7|6876.9|6879.9|6877.1|6880.4|6877.6|6878.4|6875.6|71
1614963300000|2021-03-05 16:55:00|6880.3|6877.5|6881.1|6878.3|6881.4|6878.6|6878.6|6875.8|20
1614963310000|2021-03-05 16:55:10|6881.4|6878.6|6879.6|6876.8|6881.4|6878.6|6878.6|6875.8|23
1614963320000|2021-03-05 16:55:20|6879.9|6877.1|6880.1|6877.3|6880.4|6877.6|6879.4|6876.6|14
1614963330000|2021-03-05 16:55:30|6880.6|6877.8|6879.2|6876.4|6880.9|6878.1|6879.2|6876.4|18
1614963340000|2021-03-05 16:55:40|6879.9|6877.1|6882.2|6879.4|6884.1|6881.3|6879.6|6876.8|51
1614963350000|2021-03-05 16:55:50|6881.9|6879.1|6885.2|6882.4|6885.6|6882.8|6881.1|6878.3|33
1614963360000|2021-03-05 16:56:00|6885.1|6882.3|6885.2|6882.4|6885.6|6882.8|6883.2|6880.4|319
1614963370000|2021-03-05 16:56:10|6885.1|6882.3|6884.5|6881.7|6885.1|6882.3|6882.8|6880|218
1614963380000|2021-03-05 16:56:20|6884.2|6881.4|6883.3|6880.5|6884.3|6881.5|6882.3|6879.5|68
1614963390000|2021-03-05 16:56:30|6883.7|6880.9|6887.3|6884.5|6887.8|6885|6883.3|6880.5|26
1614963400000|2021-03-05 16:56:40|6886.3|6883.5|6885.3|6882.5|6886.3|6883.5|6885.3|6882.5|20
1614963410000|2021-03-05 16:56:50|6885.2|6882.4|6884.8|6882|6885.2|6882.4|6883.3|6880.5|36
1614963420000|2021-03-05 16:57:00|6885.2|6882.4|6885.2|6882.4|6887.2|6884.4|6884.8|6882|19
1614963430000|2021-03-05 16:57:10|6885.7|6882.9|6885.8|6883|6886.7|6883.9|6884.8|6882|14
1614963440000|2021-03-05 16:57:20|6886.2|6883.4|6886.3|6883.5|6887.3|6884.5|6885.3|6882.5|18
1614963450000|2021-03-05 16:57:30|6885.7|6882.9|6885.2|6882.4|6886.2|6883.4|6883.2|6880.4|11
1614963460000|2021-03-05 16:57:40|6885.3|6882.5|6887.3|6884.5|6887.8|6885|6885.3|6882.5|14
1614963470000|2021-03-05 16:57:50|6887.7|6884.9|6887.8|6885|6888.3|6885.5|6887|6884.2|20
1614963480000|2021-03-05 16:58:00|6887.5|6884.7|6889.3|6886.5|6889.3|6886.5|6887.3|6884.5|58
1614963490000|2021-03-05 16:58:10|6889.2|6886.4|6888.2|6885.4|6889.7|6886.9|6886.8|6884|23
1614963500000|2021-03-05 16:58:20|6887.3|6884.5|6887.3|6884.5|6887.8|6885|6886.3|6883.5|15
1614963510000|2021-03-05 16:58:30|6887.7|6884.9|6887.2|6884.4|6888.2|6885.4|6885.8|6883|24
1614963520000|2021-03-05 16:58:40|6887.3|6884.5|6889.2|6886.4|6889.2|6886.4|6887.3|6884.5|7
1614963530000|2021-03-05 16:58:50|6889.5|6886.7|6890.8|6888|6891.2|6888.4|6889.5|6886.7|19
1614963540000|2021-03-05 16:59:00|6890.3|6887.5|6890.7|6887.9|6891.2|6888.4|6890.2|6887.4|14
1614963550000|2021-03-05 16:59:10|6891.2|6888.4|6892.1|6889.3|6892.2|6889.4|6890.7|6887.9|38
1614963560000|2021-03-05 16:59:20|6892.3|6889.5|6894.5|6891.7|6895.2|6892.4|6892.3|6889.5|40
1614963570000|2021-03-05 16:59:30|6894.3|6891.5|6892.3|6889.5|6894.8|6892|6891.8|6889|198
1614963580000|2021-03-05 16:59:40|6892.2|6889.4|6894.3|6891.5|6894.7|6891.9|6891.8|6889|20
1614963590000|2021-03-05 16:59:50|6894.7|6891.9|6895.2|6892.4|6896.7|6893.9|6894.7|6891.9|57
1614963600000|2021-03-05 17:00:00|6895.1|6892.3|6894.7|6891.9|6895.2|6892.4|6893.7|6890.9|23
1614963610000|2021-03-05 17:00:10|6894.2|6891.4|6892.3|6889.5|6894.2|6891.4|6891.3|6888.5|34
1614963620000|2021-03-05 17:00:20|6891.8|6889|6890.8|6888|6892.2|6889.4|6890.2|6887.4|13
1614963630000|2021-03-05 17:00:30|6891.2|6888.4|6892.2|6889.4|6893.2|6890.4|6890.8|6888|9
1614963640000|2021-03-05 17:00:40|6892.7|6889.9|6893.1|6890.3|6893.2|6890.4|6891.3|6888.5|37
1614963650000|2021-03-05 17:00:50|6893.2|6890.4|6889.7|6886.9|6893.2|6890.4|6889.7|6886.9|15
1614963660000|2021-03-05 17:01:00|6890.2|6887.4|6892.3|6889.5|6892.7|6889.9|6890.2|6887.4|40
1614963670000|2021-03-05 17:01:10|6892.2|6889.4|6891.1|6888.3|6892.2|6889.4|6889.5|6886.7|260
1614963680000|2021-03-05 17:01:20|6891.6|6888.8|6891.6|6888.8|6893.1|6890.3|6891.1|6888.3|17
1614963690000|2021-03-05 17:01:30|6892.1|6889.3|6890.1|6887.3|6893.1|6890.3|6890.1|6887.3|39
1614963700000|2021-03-05 17:01:40|6890.2|6887.4|6892.1|6889.3|6892.1|6889.3|6890.2|6887.4|12
1614963710000|2021-03-05 17:01:50|6892.2|6889.4|6893.1|6890.3|6893.9|6891.1|6892.1|6889.3|26
1614963720000|2021-03-05 17:02:00|6892.9|6890.1|6895.1|6892.3|6895.1|6892.3|6892.1|6889.3|29
1614963730000|2021-03-05 17:02:10|6894.6|6891.8|6892.6|6889.8|6894.6|6891.8|6892.2|6889.4|36
1614963740000|2021-03-05 17:02:20|6893.2|6890.4|6894.1|6891.3|6894.1|6891.3|6893.1|6890.3|7
1614963750000|2021-03-05 17:02:30|6893.9|6891.1|6894.2|6891.4|6894.2|6891.4|6893.2|6890.4|40
1614963760000|2021-03-05 17:02:40|6894.1|6891.3|6892.2|6889.4|6894.1|6891.3|6890.8|6888|79
1614963770000|2021-03-05 17:02:50|6891.3|6888.5|6893.2|6890.4|6893.2|6890.4|6891.3|6888.5|14
1614963780000|2021-03-05 17:03:00|6892.8|6890|6892.2|6889.4|6892.8|6890|6890.7|6887.9|28
1614963790000|2021-03-05 17:03:10|6891.7|6888.9|6892.8|6890|6893.2|6890.4|6891.7|6888.9|19
1614963800000|2021-03-05 17:03:20|6893.1|6890.3|6892.3|6889.5|6893.2|6890.4|6892.3|6889.5|5
1614963810000|2021-03-05 17:03:30|6892.2|6889.4|6892.2|6889.4|6893.2|6890.4|6891.8|6889|18
1614963820000|2021-03-05 17:03:40|6891.5|6888.7|6891.5|6888.7|6892.2|6889.4|6890.2|6887.4|41
1614963830000|2021-03-05 17:03:50|6891.7|6888.9|6892.3|6889.5|6894.2|6891.4|6891.7|6888.9|49
1614963840000|2021-03-05 17:04:00|6892.2|6889.4|6891.1|6888.3|6892.2|6889.4|6889.2|6886.4|135
1614963850000|2021-03-05 17:04:10|6891.3|6888.5|6892.8|6890|6893.2|6890.4|6890.8|6888|17
1614963860000|2021-03-05 17:04:20|6892.5|6889.7|6893.2|6890.4|6893.3|6890.5|6892.2|6889.4|32
1614963870000|2021-03-05 17:04:30|6892.5|6889.7|6893.7|6890.9|6894.2|6891.4|6891.5|6888.7|551
1614963880000|2021-03-05 17:04:40|6894.1|6891.3|6891.6|6888.8|6894.1|6891.3|6891.2|6888.4|186
1614963890000|2021-03-05 17:04:50|6891.2|6888.4|6892.9|6890.1|6893.9|6891.1|6891.2|6888.4|65
1614963900000|2021-03-05 17:05:00|6894.1|6891.3|6895.1|6892.3|6895.6|6892.8|6893.2|6890.4|42
1614963910000|2021-03-05 17:05:10|6895.6|6892.8|6894.9|6892.1|6896.9|6894.1|6894.2|6891.4|25
1614963920000|2021-03-05 17:05:20|6895.2|6892.4|6895.2|6892.4|6895.9|6893.1|6895.1|6892.3|13
1614963930000|2021-03-05 17:05:30|6895.6|6892.8|6894.5|6891.7|6895.6|6892.8|6893.7|6890.9|23
1614963940000|2021-03-05 17:05:40|6894.6|6891.8|6895.6|6892.8|6896.2|6893.4|6894.6|6891.8|7
1614963950000|2021-03-05 17:05:50|6895.2|6892.4|6897.1|6894.3|6897.6|6894.8|6895.2|6892.4|14
1614963960000|2021-03-05 17:06:00|6896.2|6893.4|6896.2|6893.4|6897.1|6894.3|6895.2|6892.4|60
1614963970000|2021-03-05 17:06:10|6896.6|6893.8|6896.1|6893.3|6897.4|6894.6|6895.1|6892.3|81
1614963980000|2021-03-05 17:06:20|6895.7|6892.9|6895.2|6892.4|6896.1|6893.3|6895.2|6892.4|5
1614963990000|2021-03-05 17:06:30|6894.8|6892|6896.2|6893.4|6896.3|6893.5|6894.7|6891.9|9
1614964000000|2021-03-05 17:06:40|6896.4|6893.6|6895.9|6893.1|6896.4|6893.6|6895.6|6892.8|8
1614964010000|2021-03-05 17:06:50|6896.1|6893.3|6894.6|6891.8|6896.6|6893.8|6894.2|6891.4|13
1614964020000|2021-03-05 17:07:00|6895.1|6892.3|6899.6|6896.8|6899.9|6897.1|6895.1|6892.3|205
1614964030000|2021-03-05 17:07:10|6899.2|6896.4|6899.6|6896.8|6899.9|6897.1|6898.9|6896.1|70
1614964040000|2021-03-05 17:07:20|6899.9|6897.1|6900.1|6897.3|6900.9|6898.1|6899.6|6896.8|6
1614964050000|2021-03-05 17:07:30|6900.8|6898|6899.2|6896.4|6901.6|6898.8|6899.2|6896.4|49
1614964060000|2021-03-05 17:07:40|6898.9|6896.1|6898.6|6895.8|6898.9|6896.1|6897.6|6894.8|33
1614964070000|2021-03-05 17:07:50|6898.1|6895.3|6900.1|6897.3|6900.9|6898.1|6897.6|6894.8|121
1614964080000|2021-03-05 17:08:00|6899.9|6897.1|6900.1|6897.3|6900.1|6897.3|6898.9|6896.1|20
1614964090000|2021-03-05 17:08:10|6900.2|6897.4|6901.1|6898.3|6901.9|6899.1|6900.2|6897.4|45
1614964100000|2021-03-05 17:08:20|6901.3|6898.5|6904.1|6901.3|6904.1|6901.3|6901.3|6898.5|76
1614964110000|2021-03-05 17:08:30|6904.2|6901.4|6902.1|6899.3|6906.6|6903.8|6900.6|6897.8|1113
1614964120000|2021-03-05 17:08:40|6902.4|6899.6|6902.2|6899.4|6904.7|6901.9|6901.5|6898.7|1867
1614964130000|2021-03-05 17:08:50|6901.5|6898.7|6901.2|6898.4|6902.5|6899.7|6900.7|6897.9|16
1614964140000|2021-03-05 17:09:00|6901.5|6898.7|6902.5|6899.7|6903.2|6900.4|6900.7|6897.9|205
1614964150000|2021-03-05 17:09:10|6902|6899.2|6900.7|6897.9|6902|6899.2|6900.7|6897.9|8
1614964160000|2021-03-05 17:09:20|6901|6898.2|6902.6|6899.8|6903.1|6900.3|6898|6895.2|2410
1614964170000|2021-03-05 17:09:30|6902.3|6899.5|6902|6899.2|6902.3|6899.5|6900.1|6897.3|317
1614964180000|2021-03-05 17:09:40|6901.6|6898.8|6900.6|6897.8|6902|6899.2|6900.1|6897.3|224
1614964190000|2021-03-05 17:09:50|6901.1|6898.3|6904.4|6901.6|6904.4|6901.6|6900.1|6897.3|82
1614964200000|2021-03-05 17:10:00|6904.7|6901.9|6903.4|6900.6|6904.7|6901.9|6902.9|6900.1|42
1614964210000|2021-03-05 17:10:10|6903.7|6900.9|6905.4|6902.6|6905.4|6902.6|6901.9|6899.1|191
1614964220000|2021-03-05 17:10:20|6904.9|6902.1|6906.5|6903.7|6907.4|6904.6|6904.9|6902.1|41
1614964230000|2021-03-05 17:10:30|6906.4|6903.6|6904.9|6902.1|6906.4|6903.6|6902.9|6900.1|240
1614964240000|2021-03-05 17:10:40|6904|6901.2|6902.5|6899.7|6904|6901.2|6901.5|6898.7|477
1614964250000|2021-03-05 17:10:50|6903|6900.2|6903|6900.2|6903.6|6900.8|6903|6900.2|17
1614964260000|2021-03-05 17:11:00|6903.1|6900.3|6900.3|6897.5|6903.1|6900.3|6899.3|6896.5|195
1614964270000|2021-03-05 17:11:10|6900.8|6898|6899.8|6897|6900.8|6898|6899.4|6896.6|11
1614964280000|2021-03-05 17:11:20|6899.4|6896.6|6899.3|6896.5|6899.6|6896.8|6898.4|6895.6|8
1614964290000|2021-03-05 17:11:30|6899.1|6896.3|6900.4|6897.6|6900.8|6898|6899.1|6896.3|3
1614964300000|2021-03-05 17:11:40|6900.3|6897.5|6901.1|6898.3|6902.1|6899.3|6900.3|6897.5|15
1614964310000|2021-03-05 17:11:50|6900.8|6898|6904.1|6901.3|6904.1|6901.3|6900.8|6898|54
1614964320000|2021-03-05 17:12:00|6904.3|6901.5|6904.8|6902|6905.3|6902.5|6903.4|6900.6|49
1614964330000|2021-03-05 17:12:10|6904.4|6901.6|6903.3|6900.5|6905.3|6902.5|6903.1|6900.3|18
1614964340000|2021-03-05 17:12:20|6904.3|6901.5|6905.8|6903|6906.3|6903.5|6903.4|6900.6|122
1614964350000|2021-03-05 17:12:30|6905.9|6903.1|6905.4|6902.6|6906.8|6904|6905.4|6902.6|40
1614964360000|2021-03-05 17:12:40|6905.8|6903|6904.4|6901.6|6905.8|6903|6903.4|6900.6|24
1614964370000|2021-03-05 17:12:50|6904.9|6902.1|6904.4|6901.6|6904.9|6902.1|6904.4|6901.6|11
1614964380000|2021-03-05 17:13:00|6903.4|6900.6|6903.9|6901.1|6905.3|6902.5|6903.4|6900.6|55
1614964390000|2021-03-05 17:13:10|6903.4|6900.6|6904.3|6901.5|6905.3|6902.5|6903.4|6900.6|9
1614964400000|2021-03-05 17:13:20|6903.9|6901.1|6904.4|6901.6|6904.4|6901.6|6903.3|6900.5|29
1614964410000|2021-03-05 17:13:30|6904.3|6901.5|6904.3|6901.5|6904.3|6901.5|6903.4|6900.6|9
1614964420000|2021-03-05 17:13:40|6904.1|6901.3|6902.9|6900.1|6904.6|6901.8|6902.9|6900.1|99
1614964430000|2021-03-05 17:13:50|6903.3|6900.5|6902.3|6899.5|6903.8|6901|6902.3|6899.5|2
1614964440000|2021-03-05 17:14:00|6902.8|6900|6901.3|6898.5|6903.3|6900.5|6900.8|6898|21
1614964450000|2021-03-05 17:14:10|6901.1|6898.3|6901.8|6899|6902.3|6899.5|6900.8|6898|29
1614964460000|2021-03-05 17:14:20|6902.3|6899.5|6901.8|6899|6903.3|6900.5|6901.8|6899|50
1614964470000|2021-03-05 17:14:30|6901.4|6898.6|6904.1|6901.3|6904.1|6901.3|6901.4|6898.6|8
1614964480000|2021-03-05 17:14:40|6903.4|6900.6|6903.1|6900.3|6903.6|6900.8|6901.4|6898.6|10
1614964490000|2021-03-05 17:14:50|6902.8|6900|6902.3|6899.5|6903.6|6900.8|6901.4|6898.6|12
1614964500000|2021-03-05 17:15:00|6902.1|6899.3|6901.4|6898.6|6903.1|6900.3|6901.4|6898.6|19
1614964510000|2021-03-05 17:15:10|6901.3|6898.5|6906.1|6903.3|6907|6904.2|6901.3|6898.5|511
1614964520000|2021-03-05 17:15:20|6906|6903.2|6906|6903.2|6907|6904.2|6905.1|6902.3|18
1614964530000|2021-03-05 17:15:30|6905.3|6902.5|6905.7|6902.9|6906|6903.2|6905|6902.2|217
1614964540000|2021-03-05 17:15:40|6906|6903.2|6906.7|6903.9|6906.7|6903.9|6905.4|6902.6|320
1614964550000|2021-03-05 17:15:50|6906.6|6903.8|6907.7|6904.9|6908.4|6905.6|6906.2|6903.4|29
1614964560000|2021-03-05 17:16:00|6907.9|6905.1|6907.7|6904.9|6907.9|6905.1|6906.7|6903.9|19
1614964570000|2021-03-05 17:16:10|6907.9|6905.1|6906.9|6904.1|6908.7|6905.9|6906.9|6904.1|22
1614964580000|2021-03-05 17:16:20|6905.9|6903.1|6905.4|6902.6|6907.4|6904.6|6903|6900.2|673
1614964590000|2021-03-05 17:16:30|6905|6902.2|6906.5|6903.7|6906.5|6903.7|6905|6902.2|36
1614964600000|2021-03-05 17:16:40|6906.1|6903.3|6904|6901.2|6906.9|6904.1|6903.9|6901.1|55
1614964610000|2021-03-05 17:16:50|6903.1|6900.3|6903|6900.2|6904.4|6901.6|6902.9|6900.1|9
1614964620000|2021-03-05 17:17:00|6902.9|6900.1|6901.9|6899.1|6903.9|6901.1|6901|6898.2|475
1614964630000|2021-03-05 17:17:10|6902.4|6899.6|6901.9|6899.1|6902.7|6899.9|6901.9|6899.1|11
1614964640000|2021-03-05 17:17:20|6901.4|6898.6|6899.9|6897.1|6901.7|6898.9|6899.9|6897.1|18
1614964650000|2021-03-05 17:17:30|6900.2|6897.4|6900.2|6897.4|6900.7|6897.9|6899.7|6896.9|18
1614964660000|2021-03-05 17:17:40|6900.7|6897.9|6901.7|6898.9|6901.9|6899.1|6899.9|6897.1|29
1614964670000|2021-03-05 17:17:50|6902.5|6899.7|6902.6|6899.8|6903.7|6900.9|6902.2|6899.4|37
1614964680000|2021-03-05 17:18:00|6902.7|6899.9|6902.1|6899.3|6902.7|6899.9|6901.7|6898.9|18
1614964690000|2021-03-05 17:18:10|6901.9|6899.1|6901.2|6898.4|6902.7|6899.9|6900.7|6897.9|24
1614964700000|2021-03-05 17:18:20|6900.9|6898.1|6900.7|6897.9|6901.6|6898.8|6899.9|6897.1|69
1614964710000|2021-03-05 17:18:30|6900.6|6897.8|6900.7|6897.9|6900.7|6897.9|6899.7|6896.9|10
1614964720000|2021-03-05 17:18:40|6900.2|6897.4|6900.2|6897.4|6900.7|6897.9|6899.6|6896.8|22
1614964730000|2021-03-05 17:18:50|6899.9|6897.1|6898.7|6895.9|6900.7|6897.9|6898.7|6895.9|26
1614964740000|2021-03-05 17:19:00|6898.9|6896.1|6897.9|6895.1|6899.7|6896.9|6897.4|6894.6|55
1614964750000|2021-03-05 17:19:10|6897.7|6894.9|6897.7|6894.9|6898.7|6895.9|6897.2|6894.4|101
1614964760000|2021-03-05 17:19:20|6897.2|6894.4|6895.7|6892.9|6897.6|6894.8|6894.9|6892.1|67
1614964770000|2021-03-05 17:19:30|6895.9|6893.1|6894.7|6891.9|6895.9|6893.1|6894.7|6891.9|61
1614964780000|2021-03-05 17:19:40|6894.6|6891.8|6894.7|6891.9|6894.7|6891.9|6893|6890.2|324
1614964790000|2021-03-05 17:19:50|6895|6892.2|6893.9|6891.1|6895.7|6892.9|6893.9|6891.1|53
1614964800000|2021-03-05 17:20:00|6894.2|6891.4|6891.9|6889.1|6894.2|6891.4|6891.4|6888.6|40
1614964810000|2021-03-05 17:20:10|6891.7|6888.9|6890.9|6888.1|6891.9|6889.1|6890.5|6887.7|62
1614964820000|2021-03-05 17:20:20|6890.7|6887.9|6890|6887.2|6891.7|6888.9|6890|6887.2|22
1614964830000|2021-03-05 17:20:30|6889.8|6887|6891.3|6888.5|6891.3|6888.5|6889.7|6886.9|20
1614964840000|2021-03-05 17:20:40|6890.8|6888|6894.3|6891.5|6894.3|6891.5|6890.8|6888|33
1614964850000|2021-03-05 17:20:50|6893.7|6890.9|6892.3|6889.5|6894.7|6891.9|6892.3|6889.5|56
1614964860000|2021-03-05 17:21:00|6891.8|6889|6892.2|6889.4|6892.3|6889.5|6891.3|6888.5|101
1614964870000|2021-03-05 17:21:10|6892|6889.2|6890.8|6888|6892|6889.2|6890.8|6888|33
1614964880000|2021-03-05 17:21:20|6891.2|6888.4|6889.8|6887|6891.7|6888.9|6889.5|6886.7|109
1614964890000|2021-03-05 17:21:30|6890|6887.2|6888.8|6886|6890.8|6888|6888.8|6886|35
1614964900000|2021-03-05 17:21:40|6888.6|6885.8|6888.8|6886|6889.7|6886.9|6888.3|6885.5|11
1614964910000|2021-03-05 17:21:50|6889.7|6886.9|6889.7|6886.9|6889.7|6886.9|6889.7|6886.9|4
1614964920000|2021-03-05 17:22:00|6890|6887.2|6889.7|6886.9|6890.7|6887.9|6888.8|6886|76
1614964930000|2021-03-05 17:22:10|6890.2|6887.4|6889.7|6886.9|6890.2|6887.4|6889.7|6886.9|5
1614964940000|2021-03-05 17:22:20|6887.1|6884.3|6887.7|6884.9|6888.7|6885.9|6887.1|6884.3|136
1614964950000|2021-03-05 17:22:30|6887.8|6885|6890.2|6887.4|6890.2|6887.4|6887.8|6885|45
1614964960000|2021-03-05 17:22:40|6890.7|6887.9|6894.7|6891.9|6894.8|6892|6889.3|6886.5|71
1614964970000|2021-03-05 17:22:50|6895.1|6892.3|6901.8|6899|6901.8|6899|6895.1|6892.3|98
1614964980000|2021-03-05 17:23:00|6902.3|6899.5|6901|6898.2|6902.5|6899.7|6900.8|6898|55
1614964990000|2021-03-05 17:23:10|6900.5|6897.7|6902|6899.2|6902.3|6899.5|6900.5|6897.7|13
1614965000000|2021-03-05 17:23:20|6902.3|6899.5|6902.5|6899.7|6903.7|6900.9|6901.8|6899|50
1614965010000|2021-03-05 17:23:30|6902|6899.2|6901.8|6899|6902.8|6900|6901.8|6899|30
1614965020000|2021-03-05 17:23:40|6901.7|6898.9|6903.5|6900.7|6903.8|6901|6901|6898.2|111
1614965030000|2021-03-05 17:23:50|6903.8|6901|6901.8|6899|6904.3|6901.5|6901|6898.2|27
1614965040000|2021-03-05 17:24:00|6902|6899.2|6906|6903.2|6906|6903.2|6902|6899.2|54
1614965050000|2021-03-05 17:24:10|6906.3|6903.5|6905.5|6902.7|6906.3|6903.5|6905.5|6902.7|26
1614965060000|2021-03-05 17:24:20|6905.8|6903|6906|6903.2|6906.3|6903.5|6904.5|6901.7|8
1614965070000|2021-03-05 17:24:30|6906.1|6903.3|6906|6903.2|6906.8|6904|6905|6902.2|13
1614965080000|2021-03-05 17:24:40|6905.6|6902.8|6905.5|6902.7|6906.8|6904|6905.5|6902.7|4
1614965090000|2021-03-05 17:24:50|6905|6902.2|6903.5|6900.7|6905.5|6902.7|6902|6899.2|863
1614965100000|2021-03-05 17:25:00|6904|6901.2|6905|6902.2|6905.5|6902.7|6903.5|6900.7|84
1614965110000|2021-03-05 17:25:10|6904.6|6901.8|6905|6902.2|6905.5|6902.7|6903.5|6900.7|7
1614965120000|2021-03-05 17:25:20|6904.6|6901.8|6904.1|6901.3|6904.6|6901.8|6904.1|6901.3|1
1614965130000|2021-03-05 17:25:30|6905|6902.2|6905.5|6902.7|6906.3|6903.5|6905|6902.2|12
1614965140000|2021-03-05 17:25:40|6905|6902.2|6904.5|6901.7|6905|6902.2|6904.5|6901.7|4
1614965150000|2021-03-05 17:25:50|6905|6902.2|6904.1|6901.3|6905|6902.2|6902.2|6899.4|649
1614965160000|2021-03-05 17:26:00|6904.2|6901.4|6904|6901.2|6905|6902.2|6903.1|6900.3|52
1614965170000|2021-03-05 17:26:10|6904.6|6901.8|6906|6903.2|6906.1|6903.3|6904.5|6901.7|95
1614965180000|2021-03-05 17:26:20|6905.5|6902.7|6905|6902.2|6905.5|6902.7|6904.5|6901.7|16
1614965190000|2021-03-05 17:26:30|6904.8|6902|6903|6900.2|6905.5|6902.7|6903|6900.2|76
1614965200000|2021-03-05 17:26:40|6903.1|6900.3|6905|6902.2|6905|6902.2|6903.1|6900.3|149
1614965210000|2021-03-05 17:26:50|6905.1|6902.3|6903.5|6900.7|6905.3|6902.5|6903.5|6900.7|33
1614965220000|2021-03-05 17:27:00|6903.8|6901|6905|6902.2|6905|6902.2|6903.8|6901|89
1614965230000|2021-03-05 17:27:10|6904.8|6902|6901.6|6898.8|6905|6902.2|6901|6898.2|100
1614965240000|2021-03-05 17:27:20|6901.8|6899|6901.1|6898.3|6902|6899.2|6900.8|6898|85
1614965250000|2021-03-05 17:27:30|6901|6898.2|6899.8|6897|6901|6898.2|6899.8|6897|24
1614965260000|2021-03-05 17:27:40|6900|6897.2|6899.8|6897|6900.8|6898|6898.8|6896|41
1614965270000|2021-03-05 17:27:50|6899.5|6896.7|6899.1|6896.3|6900.1|6897.3|6899.1|6896.3|14
1614965280000|2021-03-05 17:28:00|6899.6|6896.8|6901.8|6899|6902|6899.2|6899.6|6896.8|24
1614965290000|2021-03-05 17:28:10|6902|6899.2|6900.8|6898|6902|6899.2|6900.8|6898|22
1614965300000|2021-03-05 17:28:20|6901.3|6898.5|6901|6898.2|6902.1|6899.3|6901|6898.2|14
1614965310000|2021-03-05 17:28:30|6901.5|6898.7|6900.8|6898|6901.5|6898.7|6900.8|6898|40
1614965320000|2021-03-05 17:28:40|6901|6898.2|6899.8|6897|6901|6898.2|6899.8|6897|56
1614965330000|2021-03-05 17:28:50|6900|6897.2|6899.8|6897|6901|6898.2|6899.8|6897|36
1614965340000|2021-03-05 17:29:00|6900.6|6897.8|6900.3|6897.5|6900.8|6898|6899.8|6897|75
1614965350000|2021-03-05 17:29:10|6900.8|6898|6900.8|6898|6901.8|6899|6900.7|6897.9|28
1614965360000|2021-03-05 17:29:20|6901.8|6899|6900.3|6897.5|6902.1|6899.3|6900|6897.2|38
1614965370000|2021-03-05 17:29:30|6900.8|6898|6900.3|6897.5|6900.8|6898|6900.3|6897.5|0
1614965380000|2021-03-05 17:29:40|6900.5|6897.7|6900|6897.2|6901|6898.2|6900|6897.2|15
1614965390000|2021-03-05 17:29:50|6899.8|6897|6900.8|6898|6901.8|6899|6899.8|6897|12
1614965400000|2021-03-05 17:30:00|6900.5|6897.7|6900.8|6898|6901.5|6898.7|6900|6897.2|72
1614965410000|2021-03-05 17:30:10|6901.3|6898.5|6900|6897.2|6902|6899.2|6900|6897.2|55
1614965420000|2021-03-05 17:30:20|6899.8|6897|6900.5|6897.7|6901|6898.2|6899.8|6897|7
1614965430000|2021-03-05 17:30:30|6900.8|6898|6901.5|6898.7|6902.3|6899.5|6900.8|6898|24
1614965440000|2021-03-05 17:30:40|6901.1|6898.3|6902|6899.2|6902|6899.2|6900.8|6898|7
1614965450000|2021-03-05 17:30:50|6901.8|6899|6901.3|6898.5|6903|6900.2|6901|6898.2|115
1614965460000|2021-03-05 17:31:00|6901.5|6898.7|6904.1|6901.3|6904.8|6902|6901.1|6898.3|23
1614965470000|2021-03-05 17:31:10|6904.5|6901.7|6904.8|6902|6904.8|6902|6904.1|6901.3|5
1614965480000|2021-03-05 17:31:20|6904.1|6901.3|6903.8|6901|6904.3|6901.5|6903.3|6900.5|77
1614965490000|2021-03-05 17:31:30|6904|6901.2|6903.8|6901|6904|6901.2|6903.5|6900.7|6
1614965500000|2021-03-05 17:31:40|6904.3|6901.5|6904.8|6902|6904.8|6902|6904.3|6901.5|27
1614965510000|2021-03-05 17:31:50|6904.3|6901.5|6903.3|6900.5|6904.3|6901.5|6903.3|6900.5|4
1614965520000|2021-03-05 17:32:00|6903|6900.2|6899.1|6896.3|6903|6900.2|6899|6896.2|28
1614965530000|2021-03-05 17:32:10|6899.5|6896.7|6902.8|6900|6902.8|6900|6899.5|6896.7|20
1614965540000|2021-03-05 17:32:20|6903|6900.2|6904|6901.2|6904.3|6901.5|6903|6900.2|14
1614965550000|2021-03-05 17:32:30|6904.3|6901.5|6903|6900.2|6904.8|6902|6903|6900.2|33
1614965560000|2021-03-05 17:32:40|6903.5|6900.7|6903.3|6900.5|6903.8|6901|6903|6900.2|15
1614965570000|2021-03-05 17:32:50|6903|6900.2|6901.3|6898.5|6903|6900.2|6901|6898.2|13
1614965580000|2021-03-05 17:33:00|6901.5|6898.7|6900.8|6898|6902.8|6900|6900.8|6898|65
1614965590000|2021-03-05 17:33:10|6901|6898.2|6901.8|6899|6901.8|6899|6900.5|6897.7|28
1614965600000|2021-03-05 17:33:20|6902.7|6899.9|6902|6899.2|6902.8|6900|6901|6898.2|14
1614965610000|2021-03-05 17:33:30|6901.8|6899|6900.8|6898|6901.8|6899|6900.5|6897.7|4
1614965620000|2021-03-05 17:33:40|6901|6898.2|6902.5|6899.7|6903|6900.2|6901|6898.2|46
1614965630000|2021-03-05 17:33:50|6902.1|6899.3|6903.5|6900.7|6903.8|6901|6902.1|6899.3|205
1614965640000|2021-03-05 17:34:00|6903.1|6900.3|6903.8|6901|6904|6901.2|6902.1|6899.3|18
1614965650000|2021-03-05 17:34:10|6904.1|6901.3|6905|6902.2|6905|6902.2|6904.1|6901.3|13
1614965660000|2021-03-05 17:34:20|6905.1|6902.3|6905.1|6902.3|6905.1|6902.3|6905|6902.2|11
1614965670000|2021-03-05 17:34:30|6905|6902.2|6905.5|6902.7|6905.5|6902.7|6904.2|6901.4|57
1614965680000|2021-03-05 17:34:40|6905.1|6902.3|6904|6901.2|6905.5|6902.7|6904|6901.2|7
1614965690000|2021-03-05 17:34:50|6903.5|6900.7|6904.5|6901.7|6905|6902.2|6903.5|6900.7|7
1614965700000|2021-03-05 17:35:00|6904.6|6901.8|6906.5|6903.7|6907|6904.2|6904.1|6901.3|39
1614965710000|2021-03-05 17:35:10|6906.1|6903.3|6906.1|6903.3|6906.5|6903.7|6905.5|6902.7|53
1614965720000|2021-03-05 17:35:20|6906.5|6903.7|6906|6903.2|6907|6904.2|6905.5|6902.7|7
1614965730000|2021-03-05 17:35:30|6905.6|6902.8|6903.8|6901|6905.6|6902.8|6903.8|6901|8
1614965740000|2021-03-05 17:35:40|6904.3|6901.5|6904.1|6901.3|6904.5|6901.7|6903.8|6901|23
1614965750000|2021-03-05 17:35:50|6903.8|6901|6903|6900.2|6903.8|6901|6902|6899.2|17
1614965760000|2021-03-05 17:36:00|6903.5|6900.7|6904.1|6901.3|6904.1|6901.3|6903.5|6900.7|29
1614965770000|2021-03-05 17:36:10|6904|6901.2|6904.3|6901.5|6904.3|6901.5|6904|6901.2|8
1614965780000|2021-03-05 17:36:20|6904.8|6902|6906.5|6903.7|6906.8|6904|6904.8|6902|37
1614965790000|2021-03-05 17:36:30|6906.8|6904|6904|6901.2|6907.8|6905|6904|6900.6|89
1614965800000|2021-03-05 17:36:40|6904.3|6901.5|6905|6902.2|6905|6902.2|6904|6901.2|15
1614965810000|2021-03-05 17:36:50|6904.5|6901.7|6904.8|6902|6905|6902.2|6904.5|6901.7|2
1614965820000|2021-03-05 17:37:00|6905|6902.2|6905.6|6902.8|6905.8|6903|6905|6902.2|12
1614965830000|2021-03-05 17:37:10|6905.5|6902.7|6906|6903.2|6906|6903.2|6905|6902.2|2
1614965840000|2021-03-05 17:37:20|6906.1|6903.3|6905.5|6902.7|6906.1|6903.3|6905.1|6902.3|55
1614965850000|2021-03-05 17:37:30|6905.1|6902.3|6906|6903.2|6906|6903.2|6905|6902.2|3
1614965860000|2021-03-05 17:37:40|6905.1|6902.3|6906|6903.2|6906|6903.2|6905.1|6902.3|7
1614965870000|2021-03-05 17:37:50|6906.1|6903.3|6906.6|6903.8|6907|6904.2|6906.1|6903.3|16
1614965880000|2021-03-05 17:38:00|6907.1|6904.3|6909|6906.2|6909|6906.2|6907|6904.2|40
1614965890000|2021-03-05 17:38:10|6908.8|6906|6908.5|6905.7|6909.5|6906.7|6908.3|6905.5|86
1614965900000|2021-03-05 17:38:20|6908|6905.2|6911.6|6908.8|6911.6|6908.8|6908|6905.2|34
1614965910000|2021-03-05 17:38:30|6911|6908.2|6911.8|6909|6911.8|6909|6911|6908.2|11
1614965920000|2021-03-05 17:38:40|6910.8|6908|6911.3|6908.5|6911.3|6908.5|6910.8|6908|4
1614965930000|2021-03-05 17:38:50|6911|6908.2|6909.3|6906.5|6911|6908.2|6909|6906.2|24
1614965940000|2021-03-05 17:39:00|6909.8|6907|6910|6907.2|6910.2|6907.4|6909|6906.2|19
1614965950000|2021-03-05 17:39:10|6910.3|6907.5|6907|6904.2|6910.3|6907.5|6907|6904.2|116
1614965960000|2021-03-05 17:39:20|6907.3|6904.5|6909.3|6906.5|6909.7|6906.9|6907|6904.2|176
1614965970000|2021-03-05 17:39:30|6909|6906.2|6908.3|6905.5|6909|6906.2|6908.3|6905.5|14
1614965980000|2021-03-05 17:39:40|6908.8|6906|6908.3|6905.5|6909.8|6907|6907|6904.2|34
1614965990000|2021-03-05 17:39:50|6908.8|6906|6909.3|6906.5|6909.3|6906.5|6908.5|6905.7|5
1614966000000|2021-03-05 17:40:00|6909.7|6906.9|6909.3|6906.5|6909.8|6907|6908.8|6906|29
1614966010000|2021-03-05 17:40:10|6908.8|6906|6909|6906.2|6909.8|6907|6908.1|6905.3|9
1614966020000|2021-03-05 17:40:20|6909.3|6906.5|6907.1|6904.3|6909.3|6906.5|6907.1|6904.3|14
1614966030000|2021-03-05 17:40:30|6907|6904.2|6908.8|6906|6908.8|6906|6906.8|6904|87
1614966040000|2021-03-05 17:40:40|6908.3|6905.5|6909.8|6907|6909.8|6907|6907.8|6905|20
1614966050000|2021-03-05 17:40:50|6909.1|6906.3|6909.7|6906.9|6909.8|6907|6909|6906.2|15
1614966060000|2021-03-05 17:41:00|6909.8|6907|6908.1|6905.3|6909.8|6907|6908.1|6905.3|12
1614966070000|2021-03-05 17:41:10|6907.8|6905|6908.1|6905.3|6909.8|6907|6907.8|6905|33
1614966080000|2021-03-05 17:41:20|6907.8|6905|6907.5|6904.7|6908.8|6906|6907.3|6904.5|14
1614966090000|2021-03-05 17:41:30|6907.8|6905|6909.8|6907|6909.8|6907|6907.8|6905|1
1614966100000|2021-03-05 17:41:40|6909.5|6906.7|6910.7|6907.9|6910.7|6907.9|6909.3|6906.5|45
1614966110000|2021-03-05 17:41:50|6910.6|6907.8|6908.3|6905.5|6910.6|6907.8|6907.9|6905.1|37
1614966120000|2021-03-05 17:42:00|6908.8|6906|6909.8|6907|6909.8|6907|6908.8|6906|5
1614966130000|2021-03-05 17:42:10|6909.4|6906.6|6909.3|6906.5|6910.8|6908|6909.3|6906.5|28
1614966140000|2021-03-05 17:42:20|6909.8|6907|6908.8|6906|6909.9|6907.1|6908.4|6905.6|47
1614966150000|2021-03-05 17:42:30|6908.9|6906.1|6910.8|6908|6910.8|6908|6908.9|6906.1|16
1614966160000|2021-03-05 17:42:40|6910.3|6907.5|6909.8|6907|6910.8|6908|6908.9|6906.1|15
1614966170000|2021-03-05 17:42:50|6909.4|6906.6|6908.9|6906.1|6909.8|6907|6908.8|6906|28
1614966180000|2021-03-05 17:43:00|6909.3|6906.5|6909.4|6906.6|6909.8|6907|6908.9|6906.1|49
1614966190000|2021-03-05 17:43:10|6909.8|6907|6909.8|6907|6909.8|6907|6909.8|6907|3
1614966200000|2021-03-05 17:43:20|6910.1|6907.3|6908.9|6906.1|6910.1|6907.3|6908.9|6906.1|52
1614966210000|2021-03-05 17:43:30|6908.8|6906|6909.3|6906.5|6909.8|6907|6908.8|6906|17
1614966220000|2021-03-05 17:43:40|6908.9|6906.1|6909.4|6906.6|6909.4|6906.6|6908.8|6906|27
1614966230000|2021-03-05 17:43:50|6908.8|6906|6907.9|6905.1|6908.8|6906|6906.9|6904.1|72
1614966240000|2021-03-05 17:44:00|6908.8|6906|6910.8|6908|6910.8|6908|6908.4|6905.6|42
1614966250000|2021-03-05 17:44:10|6911.2|6908.4|6911.8|6909|6911.8|6909|6910.2|6907.4|122
1614966260000|2021-03-05 17:44:20|6911.4|6908.6|6910.4|6907.6|6911.4|6908.6|6910.4|6907.6|6
1614966270000|2021-03-05 17:44:30|6910.8|6908|6911.3|6908.5|6911.3|6908.5|6910.3|6907.5|43
1614966280000|2021-03-05 17:44:40|6910.9|6908.1|6911.8|6909|6911.9|6909.1|6910.9|6908.1|52
1614966290000|2021-03-05 17:44:50|6911.4|6908.6|6910.9|6908.1|6911.4|6908.6|6910.4|6907.6|19
1614966300000|2021-03-05 17:45:00|6910.1|6907.3|6908.8|6906|6910.1|6907.3|6907.4|6904.6|46
1614966310000|2021-03-05 17:45:10|6908.9|6906.1|6909.8|6907|6909.8|6907|6908.9|6906.1|3
1614966320000|2021-03-05 17:45:20|6910.2|6907.4|6908.9|6906.1|6910.8|6908|6908.9|6906.1|28
1614966330000|2021-03-05 17:45:30|6909.3|6906.5|6908.8|6906|6909.3|6906.5|6907.9|6905.1|13
1614966340000|2021-03-05 17:45:40|6909.3|6906.5|6910.8|6908|6910.8|6908|6909.3|6906.5|27
1614966350000|2021-03-05 17:45:50|6910.9|6908.1|6909.8|6907|6910.9|6908.1|6909.3|6906.5|18
1614966360000|2021-03-05 17:46:00|6910.1|6907.3|6909.8|6907|6910.4|6907.6|6909.8|6907|21
1614966370000|2021-03-05 17:46:10|6909.9|6907.1|6910.4|6907.6|6911.4|6908.6|6909.9|6907.1|14
1614966380000|2021-03-05 17:46:20|6910.8|6908|6911.8|6909|6912.8|6910|6910.8|6908|21
1614966390000|2021-03-05 17:46:30|6911.9|6909.1|6911.8|6909|6911.9|6909.1|6911.8|6909|21
1614966400000|2021-03-05 17:46:40|6911.9|6909.1|6912.8|6910|6913.3|6910.5|6911.9|6909.1|38
1614966410000|2021-03-05 17:46:50|6912.9|6910.1|6910.8|6908|6912.9|6910.1|6910.8|6908|51
1614966420000|2021-03-05 17:47:00|6911.1|6908.3|6909.9|6907.1|6911.8|6909|6909.9|6907.1|19
1614966430000|2021-03-05 17:47:10|6910.3|6907.5|6910.8|6908|6910.9|6908.1|6909.9|6907.1|7
1614966440000|2021-03-05 17:47:20|6910.7|6907.9|6905.8|6903|6910.7|6907.9|6904.8|6902|112
1614966450000|2021-03-05 17:47:30|6905.9|6903.1|6902.9|6900.1|6906.3|6903.5|6902.9|6900.1|146
1614966460000|2021-03-05 17:47:40|6903.4|6900.6|6903.3|6900.5|6903.9|6901.1|6902.9|6900.1|118
1614966470000|2021-03-05 17:47:50|6903.8|6901|6904.1|6901.3|6904.3|6901.5|6902.9|6900.1|44
1614966480000|2021-03-05 17:48:00|6904.4|6901.6|6904.1|6901.3|6905.3|6902.5|6903.9|6901.1|35
1614966490000|2021-03-05 17:48:10|6903.8|6901|6902.1|6899.3|6904.9|6902.1|6902.1|6899.3|77
1614966500000|2021-03-05 17:48:20|6901.4|6898.6|6901.9|6899.1|6903.9|6901.1|6901.4|6898.6|119
1614966510000|2021-03-05 17:48:30|6901.6|6898.8|6901.9|6899.1|6901.9|6899.1|6900.4|6897.6|25
1614966520000|2021-03-05 17:48:40|6902.1|6899.3|6902.9|6900.1|6902.9|6900.1|6901.9|6899.1|15
1614966530000|2021-03-05 17:48:50|6903.1|6900.3|6902.1|6899.3|6903.4|6900.6|6901.9|6899.1|30
1614966540000|2021-03-05 17:49:00|6901.9|6899.1|6901.9|6899.1|6901.9|6899.1|6901.1|6898.3|16
1614966550000|2021-03-05 17:49:10|6903.4|6900.6|6902.1|6899.3|6903.4|6900.6|6902.1|6899.3|55
1614966560000|2021-03-05 17:49:20|6902.4|6899.6|6902.9|6900.1|6902.9|6900.1|6902.4|6899.6|2
1614966570000|2021-03-05 17:49:30|6903.1|6900.3|6903.8|6901|6903.9|6901.1|6902.6|6899.8|6
1614966580000|2021-03-05 17:49:40|6903.9|6901.1|6903.9|6901.1|6904.1|6901.3|6903.8|6901|20
1614966590000|2021-03-05 17:49:50|6904.9|6902.1|6904.4|6901.6|6905.1|6902.3|6903.9|6901.1|24
1614966600000|2021-03-05 17:50:00|6904.8|6902|6905.1|6902.3|6905.4|6902.6|6904.4|6901.6|17
1614966610000|2021-03-05 17:50:10|6905.4|6902.6|6901.9|6899.1|6905.4|6902.6|6901.9|6899.1|57
1614966620000|2021-03-05 17:50:20|6902.1|6899.3|6899.4|6896.6|6902.1|6899.3|6899.1|6896.3|21
1614966630000|2021-03-05 17:50:30|6899.1|6896.3|6897.1|6894.3|6899.1|6896.3|6896.1|6893.3|273
1614966640000|2021-03-05 17:50:40|6896.6|6893.8|6896.1|6893.3|6896.9|6894.1|6895.1|6892.3|147
1614966650000|2021-03-05 17:50:50|6895.6|6892.8|6894.2|6891.4|6895.9|6893.1|6894.1|6891.3|85
1614966660000|2021-03-05 17:51:00|6894.6|6891.8|6896.1|6893.3|6897.4|6894.6|6894.1|6891.3|138
1614966670000|2021-03-05 17:51:10|6896.4|6893.6|6896.9|6894.1|6896.9|6894.1|6896.1|6893.3|20
1614966680000|2021-03-05 17:51:20|6896.4|6893.6|6896.4|6893.6|6896.9|6894.1|6895.9|6893.1|35
1614966690000|2021-03-05 17:51:30|6896.6|6893.8|6895.9|6893.1|6896.9|6894.1|6895.9|6893.1|78
1614966700000|2021-03-05 17:51:40|6896.1|6893.3|6894.1|6891.3|6896.1|6893.3|6894.1|6891.3|64
1614966710000|2021-03-05 17:51:50|6893.6|6890.8|6894.2|6891.4|6894.6|6891.8|6893.2|6890.4|184
1614966720000|2021-03-05 17:52:00|6894.1|6891.3|6895.9|6893.1|6895.9|6893.1|6894.1|6891.3|96
1614966730000|2021-03-05 17:52:10|6896.1|6893.3|6896.4|6893.6|6896.9|6894.1|6896.1|6893.3|80
1614966740000|2021-03-05 17:52:20|6896.8|6894|6897.1|6894.3|6897.1|6894.3|6896.8|6894|36
1614966750000|2021-03-05 17:52:30|||||||||16
1614966760000|2021-03-05 17:52:40|6897.8|6895|6898.1|6895.3|6898.8|6896|6897.8|6895|111
1614966770000|2021-03-05 17:52:50|6899.1|6896.3|6899.1|6896.3|6900.6|6897.8|6898.6|6895.8|51
1614966780000|2021-03-05 17:53:00|6899.2|6896.4|6897.1|6894.3|6899.6|6896.8|6897.1|6894.3|24
1614966790000|2021-03-05 17:53:10|6897.7|6894.9|6897.7|6894.9|6898.2|6895.4|6897.7|6894.9|3
1614966800000|2021-03-05 17:53:20|6897.3|6894.5|6896.2|6893.4|6897.7|6894.9|6896.2|6893.4|19
1614966810000|2021-03-05 17:53:30|6896.7|6893.9|6895.2|6892.4|6896.9|6894.1|6895.2|6892.4|16
1614966820000|2021-03-05 17:53:40|6895.7|6892.9|6897.7|6894.9|6898.1|6895.3|6895.3|6892.5|9
1614966830000|2021-03-05 17:53:50|6898.1|6895.3|6898.1|6895.3|6898.7|6895.9|6898.1|6895.3|11
1614966840000|2021-03-05 17:54:00|6898.4|6895.6|6897.1|6894.3|6899.1|6896.3|6897.1|6894.3|15
1614966850000|2021-03-05 17:54:10|6897.3|6894.5|6898.3|6895.5|6899.3|6896.5|6897.3|6894.5|19
1614966860000|2021-03-05 17:54:20|6898.2|6895.4|6899.6|6896.8|6899.7|6896.9|6898.2|6895.4|18
1614966870000|2021-03-05 17:54:30|6899.2|6896.4|6898.6|6895.8|6899.2|6896.4|6898.2|6895.4|24
1614966880000|2021-03-05 17:54:40|6898.7|6895.9|6896.6|6893.8|6898.7|6895.9|6896.2|6893.4|30
1614966890000|2021-03-05 17:54:50|6896.2|6893.4|6895.2|6892.4|6896.6|6893.8|6895.2|6892.4|32
1614966900000|2021-03-05 17:55:00|6895.6|6892.8|6897.7|6894.9|6898.1|6895.3|6894.7|6891.9|128
1614966910000|2021-03-05 17:55:10|6898.1|6895.3|6897.7|6894.9|6898.7|6895.9|6897.2|6894.4|9
1614966920000|2021-03-05 17:55:20|6898.1|6895.3|6898.1|6895.3|6898.7|6895.9|6897.2|6894.4|8
1614966930000|2021-03-05 17:55:30|6897.7|6894.9|6898.6|6895.8|6899.1|6896.3|6897.7|6894.9|26
1614966940000|2021-03-05 17:55:40|6898.7|6895.9|6901.1|6898.3|6902.1|6899.3|6898.7|6895.9|36
1614966950000|2021-03-05 17:55:50|6900.3|6897.5|6898.6|6895.8|6901.1|6898.3|6896.7|6893.9|51
1614966960000|2021-03-05 17:56:00|6899.1|6896.3|6899.6|6896.8|6900.6|6897.8|6899.1|6896.3|15
1614966970000|2021-03-05 17:56:10|6900.1|6897.3|6901.2|6898.4|6901.8|6899|6899.6|6896.8|33
1614966980000|2021-03-05 17:56:20|6900.9|6898.1|6900.6|6897.8|6901.6|6898.8|6900.2|6897.4|9
1614966990000|2021-03-05 17:56:30|6900.9|6898.1|6899.1|6896.3|6901.1|6898.3|6898.2|6895.4|165
1614967000000|2021-03-05 17:56:40|6898.7|6895.9|6898.6|6895.8|6899.1|6896.3|6898.2|6895.4|3
1614967010000|2021-03-05 17:56:50|6899.1|6896.3|6898.6|6895.8|6899.1|6896.3|6898.2|6895.4|6
1614967020000|2021-03-05 17:57:00|6898.2|6895.4|6899.1|6896.3|6900.2|6897.4|6898.1|6895.3|51
1614967030000|2021-03-05 17:57:10|6899.6|6896.8|6899.1|6896.3|6900.1|6897.3|6898.2|6895.4|40
1614967040000|2021-03-05 17:57:20|6899.4|6896.6|6899.1|6896.3|6899.6|6896.8|6899.1|6896.3|15
1614967050000|2021-03-05 17:57:30|6899.7|6896.9|6900.2|6897.4|6900.2|6897.4|6899.7|6896.9|21
1614967060000|2021-03-05 17:57:40|6901.1|6898.3|6899.2|6896.4|6901.1|6898.3|6899.2|6896.4|72
1614967070000|2021-03-05 17:57:50|6899.7|6896.9|6897.2|6894.4|6900.1|6897.3|6896.3|6893.5|97
1614967080000|2021-03-05 17:58:00|6897.5|6894.7|6897.2|6894.4|6897.5|6894.7|6896.7|6893.9|50
1614967090000|2021-03-05 17:58:10|6897.3|6894.5|6898.7|6895.9|6898.9|6896.1|6897.2|6894.4|58
1614967100000|2021-03-05 17:58:20|6899.1|6896.3|6898.2|6895.4|6899.6|6896.8|6898.2|6895.4|23
1614967110000|2021-03-05 17:58:30|6898.6|6895.8|6899.2|6896.4|6899.7|6896.9|6898.6|6895.8|8
1614967120000|2021-03-05 17:58:40|6899.1|6896.3|6899.1|6896.3|6899.1|6896.3|6898.1|6895.3|54
1614967130000|2021-03-05 17:58:50|6899.3|6896.5|6899.3|6896.5|6900.1|6897.3|6899.1|6896.3|28
1614967140000|2021-03-05 17:59:00|6899.2|6896.4|6900.1|6897.3|6900.1|6897.3|6898.2|6895.4|34
1614967150000|2021-03-05 17:59:10|6899.2|6896.4|6899.1|6896.3|6899.6|6896.8|6898.3|6895.5|10
1614967160000|2021-03-05 17:59:20|6899.7|6896.9|6899.2|6896.4|6899.7|6896.9|6899.2|6896.4|15
1614967170000|2021-03-05 17:59:30|6899.1|6896.3|6900.1|6897.3|6900.1|6897.3|6899.1|6896.3|20
1614967180000|2021-03-05 17:59:40|6899.6|6896.8|6900.1|6897.3|6900.1|6897.3|6899.1|6896.3|20
1614967190000|2021-03-05 17:59:50|6900.2|6897.4|6900.6|6897.8|6900.6|6897.8|6900.2|6897.4|6
1614967200000|2021-03-05 18:00:00|6900.2|6897.4|6900.1|6897.3|6901.1|6898.3|6900.1|6897.3|30
1614967210000|2021-03-05 18:00:10|6900.2|6897.4|6899.7|6896.9|6900.2|6897.4|6899.3|6896.5|29
1614967220000|2021-03-05 18:00:20|6900.2|6897.4|6900.3|6897.5|6900.6|6897.8|6900.2|6897.4|34
1614967230000|2021-03-05 18:00:30|6900.2|6897.4|6898.7|6895.9|6900.2|6897.4|6898.2|6895.4|26
1614967240000|2021-03-05 18:00:40|6899.1|6896.3|6900.1|6897.3|6900.1|6897.3|6898.7|6895.9|9
1614967250000|2021-03-05 18:00:50|6900.3|6897.5|6903.1|6900.3|6903.7|6900.9|6900.3|6897.5|36
1614967260000|2021-03-05 18:01:00|6903.2|6900.4|6902.7|6899.9|6904.1|6901.3|6902.2|6899.4|50
1614967270000|2021-03-05 18:01:10|6903.1|6900.3|6901.2|6898.4|6904.1|6901.3|6901.2|6898.4|96
1614967280000|2021-03-05 18:01:20|6901.7|6898.9|6900.3|6897.5|6902.1|6899.3|6900.3|6897.5|14
1614967290000|2021-03-05 18:01:30|6900.7|6897.9|6899.3|6896.5|6901.1|6898.3|6899.2|6896.4|14
1614967300000|2021-03-05 18:01:40|6899.1|6896.3|6898.2|6895.4|6899.1|6896.3|6898.1|6895.3|6
1614967310000|2021-03-05 18:01:50|6897.9|6895.1|6896.1|6893.3|6897.9|6895.1|6895.7|6892.9|32
1614967320000|2021-03-05 18:02:00|6896.6|6893.8|6898.6|6895.8|6899.1|6896.3|6896.2|6893.4|46
1614967330000|2021-03-05 18:02:10|6898.2|6895.4|6895.1|6892.3|6898.2|6895.4|6894.2|6891.4|24
1614967340000|2021-03-05 18:02:20|6895.2|6892.4|6894.2|6891.4|6895.2|6892.4|6894.1|6891.3|29
1614967350000|2021-03-05 18:02:30|6894.9|6892.1|6892.1|6889.3|6895.1|6892.3|6891.9|6889.1|81
1614967360000|2021-03-05 18:02:40|6892.6|6889.8|6890.3|6887.5|6892.6|6889.8|6889.7|6886.9|246
1614967370000|2021-03-05 18:02:50|6891.1|6888.3|6890.9|6888.1|6891.1|6888.3|6889.3|6886.5|24
1614967380000|2021-03-05 18:03:00|6891.1|6888.3|6893.2|6890.4|6893.2|6890.4|6891.1|6888.3|24
1614967390000|2021-03-05 18:03:10|6892.9|6890.1|6890.7|6887.9|6892.9|6890.1|6890.2|6887.4|11
1614967400000|2021-03-05 18:03:20|6890.3|6887.5|6892.2|6889.4|6893.1|6890.3|6890.2|6887.4|27
1614967410000|2021-03-05 18:03:30|6892.1|6889.3|6891.7|6888.9|6892.1|6889.3|6891.1|6888.3|7
1614967420000|2021-03-05 18:03:40|6892|6889.2|6891|6888.2|6892|6889.2|6890.2|6887.4|9
1614967430000|2021-03-05 18:03:50|6890.7|6887.9|6890|6887.2|6892|6889.2|6889.7|6886.9|18
1614967440000|2021-03-05 18:04:00|6890.5|6887.7|6891.5|6888.7|6892|6889.2|6890.2|6887.4|117
1614967450000|2021-03-05 18:04:10|6891.2|6888.4|6889|6886.2|6891.5|6888.7|6889|6886.2|15
1614967460000|2021-03-05 18:04:20|6889.2|6886.4|6890|6887.2|6891|6888.2|6889.2|6886.4|25
1614967470000|2021-03-05 18:04:30|6889.7|6886.9|6890.3|6887.5|6891|6888.2|6889.3|6886.5|60
1614967480000|2021-03-05 18:04:40|6890.7|6887.9|6890.7|6887.9|6891.7|6888.9|6890.5|6887.7|20
1614967490000|2021-03-05 18:04:50|6890.3|6887.5|6890.2|6887.4|6891|6888.2|6890|6887.2|15
1614967500000|2021-03-05 18:05:00|6891|6888.2|6894|6891.2|6894|6891.2|6891|6888.2|65
1614967510000|2021-03-05 18:05:10|6894.3|6891.5|6894.2|6891.4|6895|6892.2|6893.2|6890.4|14
1614967520000|2021-03-05 18:05:20|6894|6891.2|6894|6891.2|6895|6892.2|6893.7|6890.9|80
1614967530000|2021-03-05 18:05:30|6894.2|6891.4|6894.5|6891.7|6894.5|6891.7|6893.7|6890.9|16
1614967540000|2021-03-05 18:05:40|6895|6892.2|6892.2|6889.4|6896|6893.2|6892.2|6889.4|17
1614967550000|2021-03-05 18:05:50|6892|6889.2|6893.2|6890.4|6893.2|6890.4|6891.7|6888.9|14
1614967560000|2021-03-05 18:06:00|6892.2|6889.4|6892.2|6889.4|6893|6890.2|6892|6889.2|35
1614967570000|2021-03-05 18:06:10|6892.9|6890.1|6891.7|6888.9|6893|6890.2|6891.2|6888.4|30
1614967580000|2021-03-05 18:06:20|6892|6889.2|6892|6889.2|6892|6889.2|6890.2|6887.4|14
1614967590000|2021-03-05 18:06:30|6892.2|6889.4|6891.5|6888.7|6892.7|6889.9|6891.2|6888.4|9
1614967600000|2021-03-05 18:06:40|6891.3|6888.5|6893.2|6890.4|6893.3|6890.5|6891.3|6888.5|9
1614967610000|2021-03-05 18:06:50|6892.7|6889.9|6893.2|6890.4|6893.2|6890.4|6892.7|6889.9|6
1614967620000|2021-03-05 18:07:00|6893|6890.2|6895|6892.2|6895|6892.2|6892.7|6889.9|31
1614967630000|2021-03-05 18:07:10|6895.3|6892.5|6897.2|6894.4|6897.5|6894.7|6895.3|6892.5|71
1614967640000|2021-03-05 18:07:20|6897|6894.2|6896.2|6893.4|6897|6894.2|6896|6893.2|11
1614967650000|2021-03-05 18:07:30|6897.2|6894.4|6898|6895.2|6899|6896.2|6897.2|6894.4|14
1614967660000|2021-03-05 18:07:40|6898.7|6895.9|6897.7|6894.9|6898.7|6895.9|6897.7|6894.9|9
1614967670000|2021-03-05 18:07:50|6897.2|6894.4|6897|6894.2|6897.2|6894.4|6896.2|6893.4|15
1614967680000|2021-03-05 18:08:00|6897.2|6894.4|6896.7|6893.9|6898|6895.2|6896.2|6893.4|13
1614967690000|2021-03-05 18:08:10|6896.2|6893.4|6896.7|6893.9|6897.2|6894.4|6893.4|6890.6|849
1614967700000|2021-03-05 18:08:20|6897|6894.2|6897.3|6894.5|6897.7|6894.9|6896.3|6893.5|12
1614967710000|2021-03-05 18:08:30|6897.7|6894.9|6898.7|6895.9|6898.7|6895.9|6896.8|6894|9
1614967720000|2021-03-05 18:08:40|6899|6896.2|6898.3|6895.5|6899|6896.2|6898.2|6895.4|11
1614967730000|2021-03-05 18:08:50|6898.7|6895.9|6897.2|6894.4|6898.7|6895.9|6896.8|6894|15
1614967740000|2021-03-05 18:09:00|6896.7|6893.9|6896.2|6893.4|6897.2|6894.4|6895.3|6892.5|12
1614967750000|2021-03-05 18:09:10|6896.3|6893.5|6897.3|6894.5|6898.2|6895.4|6896.3|6893.5|14
1614967760000|2021-03-05 18:09:20|6896.8|6894|6896.3|6893.5|6896.8|6894|6896.3|6893.5|5
1614967770000|2021-03-05 18:09:30|6896.7|6893.9|6896.8|6894|6896.8|6894|6895.2|6892.4|36
1614967780000|2021-03-05 18:09:40|6897.2|6894.4|6897.4|6894.6|6897.8|6895|6896.7|6893.9|78
1614967790000|2021-03-05 18:09:50|6897.7|6894.9|6898.2|6895.4|6898.8|6896|6897.3|6894.5|34
1614967800000|2021-03-05 18:10:00|6898.4|6895.6|6900.2|6897.4|6901.2|6898.4|6898.4|6895.6|72
1614967810000|2021-03-05 18:10:10|6899.8|6897|6898.3|6895.5|6899.8|6897|6898.3|6895.5|20
1614967820000|2021-03-05 18:10:20|6898.7|6895.9|6899.3|6896.5|6901.5|6898.7|6898.3|6895.5|63
1614967830000|2021-03-05 18:10:30|6899.8|6897|6899.2|6896.4|6900.2|6897.4|6899.2|6896.4|13
1614967840000|2021-03-05 18:10:40|6899.7|6896.9|6901.7|6898.9|6902.2|6899.4|6899.7|6896.9|9
1614967850000|2021-03-05 18:10:50|6901.2|6898.4|6899.2|6896.4|6901.2|6898.4|6898.3|6895.5|13
1614967860000|2021-03-05 18:11:00|6898.8|6896|6900.2|6897.4|6900.2|6897.4|6898.3|6895.5|12
1614967870000|2021-03-05 18:11:10|6899.4|6896.6|6897.3|6894.5|6899.7|6896.9|6897.2|6894.4|25
1614967880000|2021-03-05 18:11:20|6897.7|6894.9|6898.7|6895.9|6899|6896.2|6896.7|6893.9|4
1614967890000|2021-03-05 18:11:30|6899.2|6896.4|6899.7|6896.9|6899.7|6896.9|6898.7|6895.9|7
1614967900000|2021-03-05 18:11:40|6900.2|6897.4|6900.3|6897.5|6902.2|6899.4|6898.8|6896|194
1614967910000|2021-03-05 18:11:50|6900.8|6898|6900.8|6898|6900.8|6898|6900.4|6897.6|4
1614967920000|2021-03-05 18:12:00|6900.4|6897.6|6900.8|6898|6901.3|6898.5|6900.4|6897.6|8
1614967930000|2021-03-05 18:12:10|6901.3|6898.5|6901.3|6898.5|6901.3|6898.5|6900.4|6897.6|2
1614967940000|2021-03-05 18:12:20|6900.6|6897.8|6903.3|6900.5|6903.3|6900.5|6900.6|6897.8|60
1614967950000|2021-03-05 18:12:30|6903.4|6900.6|6903.4|6900.6|6904.3|6901.5|6903.4|6900.6|12
1614967960000|2021-03-05 18:12:40|6903.3|6900.5|6904.7|6901.9|6904.7|6901.9|6903.3|6900.5|4
1614967970000|2021-03-05 18:12:50|6904.4|6901.6|6904.3|6901.5|6904.8|6902|6903.8|6901|3
1614967980000|2021-03-05 18:13:00|6904.8|6902|6902.9|6900.1|6904.8|6902|6902.9|6900.1|128
1614967990000|2021-03-05 18:13:10|6903.3|6900.5|6904.2|6901.4|6904.2|6901.4|6902.9|6900.1|13
1614968000000|2021-03-05 18:13:20|6903.9|6901.1|6902.6|6899.8|6904.3|6901.5|6902.6|6899.8|24
1614968010000|2021-03-05 18:13:30|6903.3|6900.5|6902.9|6900.1|6903.3|6900.5|6902.6|6899.8|40
1614968020000|2021-03-05 18:13:40|6903.6|6900.8|6903.4|6900.6|6904.3|6901.5|6902.9|6900.1|17
1614968030000|2021-03-05 18:13:50|6904.3|6901.5|6904.4|6901.6|6904.4|6901.6|6903.4|6900.6|10
1614968040000|2021-03-05 18:14:00|6904.3|6901.5|6906.3|6903.5|6906.3|6903.5|6903.9|6901.1|50
1614968050000|2021-03-05 18:14:10|6905.3|6902.5|6904.9|6902.1|6906.3|6903.5|6904.9|6902.1|50
1614968060000|2021-03-05 18:14:20|6905.3|6902.5|6904.4|6901.6|6905.3|6902.5|6903.7|6900.9|209
1614968070000|2021-03-05 18:14:30|6904.9|6902.1|6905.3|6902.5|6905.8|6903|6904.9|6902.1|6
1614968080000|2021-03-05 18:14:40|6904.3|6901.5|6904.9|6902.1|6905.3|6902.5|6904.3|6901.5|69
1614968090000|2021-03-05 18:14:50|6905.3|6902.5|6907.4|6904.6|6907.4|6904.6|6905.3|6902.5|23
1614968100000|2021-03-05 18:15:00|6907.8|6905|6907.9|6905.1|6908.4|6905.6|6906.6|6903.8|34
1614968110000|2021-03-05 18:15:10|6907.6|6904.8|6906.3|6903.5|6907.6|6904.8|6905.3|6902.5|30
1614968120000|2021-03-05 18:15:20|6906.4|6903.6|6906.9|6904.1|6907.9|6905.1|6905.9|6903.1|20
1614968130000|2021-03-05 18:15:30|6906.4|6903.6|6906.9|6904.1|6907.9|6905.1|6906.4|6903.6|21
1614968140000|2021-03-05 18:15:40|6907.3|6904.5|6909.3|6906.5|6909.4|6906.6|6907.1|6904.3|25
1614968150000|2021-03-05 18:15:50|6909.4|6906.6|6908.9|6906.1|6910.3|6907.5|6908.9|6906.1|23
1614968160000|2021-03-05 18:16:00|6909.3|6906.5|6910.4|6907.6|6911.3|6908.5|6908.9|6906.1|47
1614968170000|2021-03-05 18:16:10|6910.8|6908|6910.9|6908.1|6911.3|6908.5|6910.3|6907.5|10
1614968180000|2021-03-05 18:16:20|6911.3|6908.5|6910.8|6908|6911.3|6908.5|6910.4|6907.6|11
1614968190000|2021-03-05 18:16:30|6910.9|6908.1|6913.3|6910.5|6914.4|6911.6|6910.9|6908.1|106
1614968200000|2021-03-05 18:16:40|6913.4|6910.6|6917.3|6914.5|6920.3|6917.5|6913.4|6910.6|289
1614968210000|2021-03-05 18:16:50|6917.4|6914.6|6920.8|6918|6921.3|6918.5|6917.4|6914.6|134
1614968220000|2021-03-05 18:17:00|6920.9|6918.1|6920.6|6917.8|6921.9|6919.1|6919.4|6916.6|74
1614968230000|2021-03-05 18:17:10|6921.3|6918.5|6920.3|6917.5|6922.3|6919.5|6919.6|6916.8|41
1614968240000|2021-03-05 18:17:20|6919.9|6917.1|6920.3|6917.5|6922.2|6919.4|6919.9|6917.1|66
1614968250000|2021-03-05 18:17:30|6919.6|6916.8|6922.7|6919.9|6922.7|6919.9|6918.4|6915.6|746
1614968260000|2021-03-05 18:17:40|6923|6920.2|6922.3|6919.5|6923.2|6920.4|6922|6919.2|296
1614968270000|2021-03-05 18:17:50|6922.2|6919.4|6923.2|6920.4|6923.5|6920.7|6921.2|6918.4|79
1614968280000|2021-03-05 18:18:00|6923|6920.2|6925|6922.2|6926|6923.2|6923|6920.2|158
1614968290000|2021-03-05 18:18:10|6924.3|6921.5|6925|6922.2|6925|6922.2|6923.5|6920.7|38
1614968300000|2021-03-05 18:18:20|6925.2|6922.4|6927.2|6924.4|6927.2|6924.4|6925.2|6922.4|18
1614968310000|2021-03-05 18:18:30|6928|6925.2|6926.7|6923.9|6928|6925.2|6926.2|6923.4|19
1614968320000|2021-03-05 18:18:40|6927|6924.2|6924.7|6921.9|6927|6924.2|6924.7|6921.9|17
1614968330000|2021-03-05 18:18:50|6924.3|6921.5|6927.2|6924.4|6927.2|6924.4|6924.3|6921.5|41
1614968340000|2021-03-05 18:19:00|6926.7|6923.9|6926.2|6923.4|6927|6924.2|6925.2|6922.4|24
1614968350000|2021-03-05 18:19:10|6925.7|6922.9|6926.2|6923.4|6926.2|6923.4|6925.2|6922.4|117
1614968360000|2021-03-05 18:19:20|6926.7|6923.9|6928.2|6925.4|6928.7|6925.9|6926.7|6923.9|75
1614968370000|2021-03-05 18:19:30|6927.7|6924.9|6927.7|6924.9|6928.3|6925.5|6927.7|6924.9|29
1614968380000|2021-03-05 18:19:40|6928|6925.2|6928.7|6925.9|6929.8|6927|6927.7|6924.9|33
1614968390000|2021-03-05 18:19:50|6928.2|6925.4|6927.2|6924.4|6928.2|6925.4|6926.7|6923.9|33
1614968400000|2021-03-05 18:20:00|6926.8|6924|6923|6920.2|6926.8|6924|6922.2|6919.4|87
1614968410000|2021-03-05 18:20:10|6922.7|6919.9|6921.5|6918.7|6923.3|6920.5|6920.2|6917.4|31
1614968420000|2021-03-05 18:20:20|6921.7|6918.9|6920.7|6917.9|6923.2|6920.4|6920.2|6917.4|28
1614968430000|2021-03-05 18:20:30|6920.5|6917.7|6921.2|6918.4|6921.5|6918.7|6920.2|6917.4|24
1614968440000|2021-03-05 18:20:40|6921.7|6918.9|6919.2|6916.4|6922|6919.2|6919.2|6916.4|22
1614968450000|2021-03-05 18:20:50|6919.5|6916.7|6922|6919.2|6922|6919.2|6919.5|6916.7|38
1614968460000|2021-03-05 18:21:00|6922.2|6919.4|6920.2|6917.4|6923.2|6920.4|6920.2|6917.4|75
1614968470000|2021-03-05 18:21:10|6920.5|6917.7|6921.2|6918.4|6922.2|6919.4|6920.2|6917.4|17
1614968480000|2021-03-05 18:21:20|6921.5|6918.7|6922.3|6919.5|6922.8|6920|6920.7|6917.9|7
1614968490000|2021-03-05 18:21:30|6922.2|6919.4|6921.7|6918.9|6923|6920.2|6921.2|6918.4|11
1614968500000|2021-03-05 18:21:40|6922.2|6919.4|6922.2|6919.4|6923|6920.2|6921.3|6918.5|23
1614968510000|2021-03-05 18:21:50|6922|6919.2|6922.3|6919.5|6923|6920.2|6921.7|6918.9|5
1614968520000|2021-03-05 18:22:00|6922.2|6919.4|6922.7|6919.9|6923.9|6921.1|6922.2|6919.4|25
1614968530000|2021-03-05 18:22:10|6923|6920.2|6922.5|6919.7|6923|6920.2|6922|6919.2|2
1614968540000|2021-03-05 18:22:20|6922.7|6919.9|6923.5|6920.7|6923.5|6920.7|6922|6919.2|10
1614968550000|2021-03-05 18:22:30|6923.7|6920.9|6925.9|6923.1|6926.4|6923.6|6923.2|6920.4|37
1614968560000|2021-03-05 18:22:40|6926|6923.2|6924.2|6921.4|6927|6924.2|6924.2|6921.4|16
1614968570000|2021-03-05 18:22:50|6924.7|6921.9|6926.7|6923.9|6926.7|6923.9|6924.5|6921.7|23
1614968580000|2021-03-05 18:23:00|6927|6924.2|6927|6924.2|6927.9|6925.1|6925.2|6922.4|96
1614968590000|2021-03-05 18:23:10|6926.7|6923.9|6926.2|6923.4|6927.5|6924.7|6926.2|6923.4|51
1614968600000|2021-03-05 18:23:20|6926|6923.2|6926|6923.2|6926.7|6923.9|6926|6923.2|22
1614968610000|2021-03-05 18:23:30|6925.8|6923|6925|6922.2|6925.8|6923|6924|6921.2|31
1614968620000|2021-03-05 18:23:40|6926|6923.2|6927|6924.2|6927|6924.2|6926|6923.2|72
1614968630000|2021-03-05 18:23:50|6926.7|6923.9|6926.5|6923.7|6927|6924.2|6926.2|6923.4|34
1614968640000|2021-03-05 18:24:00|6926.9|6924.1|6926|6923.2|6926.9|6924.1|6924|6921.2|151
1614968650000|2021-03-05 18:24:10|6926.4|6923.6|6926.5|6923.7|6927|6924.2|6925.5|6922.7|41
1614968660000|2021-03-05 18:24:20|6926|6923.2|6927|6924.2|6927|6924.2|6926|6923.2|133
1614968670000|2021-03-05 18:24:30|6926.2|6923.4|6929|6926.2|6930|6927.2|6926.2|6923.4|74
1614968680000|2021-03-05 18:24:40|6929.2|6926.4|6928.2|6925.4|6930|6927.2|6928.2|6925.4|44
1614968690000|2021-03-05 18:24:50|6928.5|6925.7|6929|6926.2|6930|6927.2|6928|6925.2|391
1614968700000|2021-03-05 18:25:00|6929.4|6926.6|6928.5|6925.7|6929.8|6927|6928.2|6925.4|57
1614968710000|2021-03-05 18:25:10|6928|6925.2|6929|6926.2|6929.4|6926.6|6927.2|6924.4|25
1614968720000|2021-03-05 18:25:20|6928.5|6925.7|6929|6926.2|6930.8|6928|6928.5|6925.7|57
1614968730000|2021-03-05 18:25:30|6930|6927.2|6930.9|6928.1|6931.4|6928.6|6929|6926.2|440
1614968740000|2021-03-05 18:25:40|6931.3|6928.5|6933.4|6930.6|6934.4|6931.6|6931.3|6928.5|84
1614968750000|2021-03-05 18:25:50|6933.9|6931.1|6932.9|6930.1|6935|6932.2|6932.5|6929.7|24
1614968760000|2021-03-05 18:26:00|6933|6930.2|6931.8|6929|6933|6930.2|6931|6928.2|35
1614968770000|2021-03-05 18:26:10|6932.4|6929.6|6933|6930.2|6933|6930.2|6931.9|6929.1|18
1614968780000|2021-03-05 18:26:20|6932.9|6930.1|6934.4|6931.6|6934.9|6932.1|6932.9|6930.1|138
1614968790000|2021-03-05 18:26:30|6934.9|6932.1|6935|6932.2|6935.9|6933.1|6934.9|6932.1|45
1614968800000|2021-03-05 18:26:40|6935.9|6933.1|6935|6932.2|6936|6933.2|6934.9|6932.1|78
1614968810000|2021-03-05 18:26:50|6934.9|6932.1|6938|6935.2|6939.7|6936.9|6934.9|6932.1|129
1614968820000|2021-03-05 18:27:00|6938.5|6935.7|6937.9|6935.1|6940|6937.2|6937.7|6934.9|100
1614968830000|2021-03-05 18:27:10|6938|6935.2|6939.7|6936.9|6939.7|6936.9|6937.9|6935.1|62
1614968840000|2021-03-05 18:27:20|6939|6936.2|6940|6937.2|6940|6937.2|6938.4|6935.6|104
1614968850000|2021-03-05 18:27:30|6939.9|6937.1|6938|6935.2|6940|6937.2|6938|6935.2|51
1614968860000|2021-03-05 18:27:40|6937|6934.2|6937.9|6935.1|6938.4|6935.6|6936.9|6934.1|45
1614968870000|2021-03-05 18:27:50|6938|6935.2|6936.9|6934.1|6938.9|6936.1|6936.5|6933.7|58
1614968880000|2021-03-05 18:28:00|6937|6934.2|6937.7|6934.9|6938|6935.2|6936.9|6934.1|57
1614968890000|2021-03-05 18:28:10|6937.9|6935.1|6936|6933.2|6937.9|6935.1|6935|6932.2|33
1614968900000|2021-03-05 18:28:20|6936.6|6933.8|6936.9|6934.1|6937|6934.2|6936.4|6933.6|16
1614968910000|2021-03-05 18:28:30|6937|6934.2|6938.4|6935.6|6939.2|6936.4|6937|6934.2|41
1614968920000|2021-03-05 18:28:40|6937.9|6935.1|6938|6935.2|6938.9|6936.1|6937.4|6934.6|10
1614968930000|2021-03-05 18:28:50|6938.4|6935.6|6936.4|6933.6|6938.4|6935.6|6935.9|6933.1|48
1614968940000|2021-03-05 18:29:00|6936.9|6934.1|6935.7|6932.9|6936.9|6934.1|6935|6932.2|27
1614968950000|2021-03-05 18:29:10|6935.5|6932.7|6935.9|6933.1|6935.9|6933.1|6935.5|6932.7|10
1614968960000|2021-03-05 18:29:20|6935.5|6932.7|6934.9|6932.1|6936|6933.2|6934.9|6932.1|56
1614968970000|2021-03-05 18:29:30|6935|6932.2|6932|6929.2|6935|6932.2|6931.4|6928.6|71
1614968980000|2021-03-05 18:29:40|6931.9|6929.1|6932.9|6930.1|6932.9|6930.1|6930.5|6927.7|10
1614968990000|2021-03-05 18:29:50|6933.6|6930.8|6933.7|6930.9|6933.9|6931.1|6932.9|6930.1|8
1614969000000|2021-03-05 18:30:00|6933.9|6931.1|6933.7|6930.9|6933.9|6931.1|6932|6929.2|33
1614969010000|2021-03-05 18:30:10|6933.9|6931.1|6933|6930.2|6934|6931.2|6933|6930.2|61
1614969020000|2021-03-05 18:30:20|6932.9|6930.1|6931.9|6929.1|6932.9|6930.1|6930.5|6927.7|51
1614969030000|2021-03-05 18:30:30|6931.5|6928.7|6929.7|6926.9|6931.5|6928.7|6928|6925.2|62
1614969040000|2021-03-05 18:30:40|6929.4|6926.6|6929.9|6927.1|6929.9|6927.1|6928|6925.2|36
1614969050000|2021-03-05 18:30:50|6930|6927.2|6928|6925.2|6930|6927.2|6928|6925.2|144
1614969060000|2021-03-05 18:31:00|6927.9|6925.1|6930.4|6927.6|6930.7|6927.9|6927.9|6925.1|90
1614969070000|2021-03-05 18:31:10|6930|6927.2|6933|6930.2|6934.2|6931.4|6929.5|6926.7|57
1614969080000|2021-03-05 18:31:20|6933.4|6930.6|6934|6931.2|6934|6931.2|6933|6930.2|43
1614969090000|2021-03-05 18:31:30|6933.6|6930.8|6932.5|6929.7|6934|6931.2|6932|6929.2|75
1614969100000|2021-03-05 18:31:40|6932|6929.2|6933.4|6930.6|6933.9|6931.1|6932|6929.2|90
1614969110000|2021-03-05 18:31:50|6933|6930.2|6934|6931.2|6934|6931.2|6933|6930.2|71
1614969120000|2021-03-05 18:32:00|6933|6930.2|6934|6931.2|6935|6932.2|6933|6930.2|94
1614969130000|2021-03-05 18:32:10|6933.7|6930.9|6933.9|6931.1|6933.9|6931.1|6933|6930.2|25
1614969140000|2021-03-05 18:32:20|6934|6931.2|6933|6930.2|6934|6931.2|6932.9|6930.1|37
1614969150000|2021-03-05 18:32:30|6933.4|6930.6|6931|6928.2|6933.4|6930.6|6931|6928.2|44
1614969160000|2021-03-05 18:32:40|6930.9|6928.1|6931.9|6929.1|6931.9|6929.1|6928.5|6925.7|31
1614969170000|2021-03-05 18:32:50|6931.1|6928.3|6929.4|6926.6|6931.1|6928.3|6928|6925.2|44
1614969180000|2021-03-05 18:33:00|6929.5|6926.7|6930|6927.2|6930|6927.2|6926.9|6924.1|300
1614969190000|2021-03-05 18:33:10|6930.4|6927.6|6929|6926.2|6930.5|6927.7|6929|6926.2|37
1614969200000|2021-03-05 18:33:20|6929.5|6926.7|6930|6927.2|6931|6928.2|6929.5|6926.7|39
1614969210000|2021-03-05 18:33:30|6930.4|6927.6|6931.9|6929.1|6931.9|6929.1|6930|6927.2|6
1614969220000|2021-03-05 18:33:40|6931.5|6928.7|6930.5|6927.7|6931.5|6928.7|6929.5|6926.7|59
1614969230000|2021-03-05 18:33:50|6930.9|6928.1|6933|6930.2|6933.9|6931.1|6930|6927.2|8
1614969240000|2021-03-05 18:34:00|6933.4|6930.6|6934|6931.2|6934|6931.2|6933.4|6930.6|9
1614969250000|2021-03-05 18:34:10|6934.4|6931.6|6937.4|6934.6|6937.4|6934.6|6934.4|6931.6|22
1614969260000|2021-03-05 18:34:20|6938|6935.2|6935.9|6933.1|6938|6935.2|6935.9|6933.1|15
1614969270000|2021-03-05 18:34:30|6936|6933.2|6938|6935.2|6938|6935.2|6935.9|6933.1|31
1614969280000|2021-03-05 18:34:40|6937.9|6935.1|6936|6933.2|6938|6935.2|6936|6933.2|33
1614969290000|2021-03-05 18:34:50|6935.4|6932.6|6933.9|6931.1|6935.4|6932.6|6933|6930.2|154
1614969300000|2021-03-05 18:35:00|6934|6931.2|6936.9|6934.1|6938.9|6936.1|6934|6931.2|126
1614969310000|2021-03-05 18:35:10|6936.1|6933.3|6938.5|6935.7|6938.7|6935.9|6935.9|6933.1|31
1614969320000|2021-03-05 18:35:20|6938|6935.2|6936.9|6934.1|6938.4|6935.6|6935.9|6933.1|109
1614969330000|2021-03-05 18:35:30|6937.9|6935.1|6937.9|6935.1|6938.4|6935.6|6937.4|6934.6|33
1614969340000|2021-03-05 18:35:40|6938.6|6935.8|6940|6937.2|6940|6937.2|6938.6|6935.8|49
1614969350000|2021-03-05 18:35:50|6939.9|6937.1|6939.5|6936.7|6940|6937.2|6939|6936.2|57
1614969360000|2021-03-05 18:36:00|6939.9|6937.1|6935.1|6932.3|6940|6937.2|6935.1|6932.3|45
1614969370000|2021-03-05 18:36:10|6935.5|6932.7|6936.5|6933.7|6937|6934.2|6935|6932.2|157
1614969380000|2021-03-05 18:36:20|6936|6933.2|6935|6932.2|6937|6934.2|6935|6932.2|33
1614969390000|2021-03-05 18:36:30|6934.9|6932.1|6937.5|6934.7|6937.9|6935.1|6934.9|6932.1|24
1614969400000|2021-03-05 18:36:40|6937.9|6935.1|6935.5|6932.7|6938|6935.2|6935.5|6932.7|14
1614969410000|2021-03-05 18:36:50|6935.9|6933.1|6937.1|6934.3|6938|6935.2|6935.9|6933.1|9
1614969420000|2021-03-05 18:37:00|6937|6934.2|6934.4|6931.6|6938|6935.2|6934.4|6931.6|28
1614969430000|2021-03-05 18:37:10|6934.7|6931.9|6934.5|6931.7|6935|6932.2|6934|6931.2|11
1614969440000|2021-03-05 18:37:20|6934.9|6932.1|6934.4|6931.6|6935|6932.2|6934.4|6931.6|3
1614969450000|2021-03-05 18:37:30|6933.9|6931.1|6932.9|6930.1|6934.4|6931.6|6931.5|6928.7|159
1614969460000|2021-03-05 18:37:40|6933|6930.2|6934.5|6931.7|6934.5|6931.7|6933|6930.2|129
1614969470000|2021-03-05 18:37:50|6934.9|6932.1|6936|6933.2|6936.5|6933.7|6934.9|6932.1|5
1614969480000|2021-03-05 18:38:00|6936.4|6933.6|6936|6933.2|6937.5|6934.7|6935.5|6932.7|39
1614969490000|2021-03-05 18:38:10|6935.6|6932.8|6936.7|6933.9|6936.9|6934.1|6935|6932.2|15
1614969500000|2021-03-05 18:38:20|6936.5|6933.7|6935.5|6932.7|6937|6934.2|6935.1|6932.3|68
1614969510000|2021-03-05 18:38:30|6935.1|6932.3|6933.6|6930.8|6935.5|6932.7|6933.6|6930.8|20
1614969520000|2021-03-05 18:38:40|6934|6931.2|6932.3|6929.5|6934.5|6931.7|6932.3|6929.5|48
1614969530000|2021-03-05 18:38:50|6933.1|6930.3|6934.1|6931.3|6934.6|6931.8|6933.1|6930.3|17
1614969540000|2021-03-05 18:39:00|6935|6932.2|6937|6934.2|6937|6934.2|6934.1|6931.3|16
1614969550000|2021-03-05 18:39:10|6937.5|6934.7|6934.3|6931.5|6937.5|6934.7|6934.1|6931.3|164
1614969560000|2021-03-05 18:39:20|6934.1|6931.3|6933.6|6930.8|6934.1|6931.3|6932.6|6929.8|15
1614969570000|2021-03-05 18:39:30|6934|6931.2|6934.1|6931.3|6934.6|6931.8|6932.3|6929.5|65
1614969580000|2021-03-05 18:39:40|6934|6931.2|6934.1|6931.3|6934.1|6931.3|6933.3|6930.5|5
1614969590000|2021-03-05 18:39:50|6934.6|6931.8|6934.1|6931.3|6934.6|6931.8|6933.3|6930.5|12
1614969600000|2021-03-05 18:40:00|6934.3|6931.5|6936.1|6933.3|6938.1|6935.3|6934.1|6931.3|36
1614969610000|2021-03-05 18:40:10|6936.5|6933.7|6935.6|6932.8|6936.6|6933.8|6935.1|6932.3|5
1614969620000|2021-03-05 18:40:20|6936|6933.2|6935.3|6932.5|6936.4|6933.6|6935.3|6932.5|11
1614969630000|2021-03-05 18:40:30|6935.1|6932.3|6935.3|6932.5|6936.1|6933.3|6935.1|6932.3|4
1614969640000|2021-03-05 18:40:40|6935.6|6932.8|6934.6|6931.8|6935.6|6932.8|6934.1|6931.3|14
1614969650000|2021-03-05 18:40:50|6934.1|6931.3|6934.1|6931.3|6934.6|6931.8|6933.3|6930.5|18
1614969660000|2021-03-05 18:41:00|6933.8|6931|6934|6931.2|6934.1|6931.3|6933.3|6930.5|10
1614969670000|2021-03-05 18:41:10|6934.3|6931.5|6936|6933.2|6936|6933.2|6933.6|6930.8|36
1614969680000|2021-03-05 18:41:20|6935.6|6932.8|6935.6|6932.8|6935.6|6932.8|6935.6|6932.8|4
1614969690000|2021-03-05 18:41:30|6936.1|6933.3|6934.3|6931.5|6936.1|6933.3|6934.3|6931.5|16
1614969700000|2021-03-05 18:41:40|6934.1|6931.3|6934.3|6931.5|6934.3|6931.5|6934.1|6931.3|6
1614969710000|2021-03-05 18:41:50|6934|6931.2|6935.1|6932.3|6935.1|6932.3|6933.6|6930.8|25
1614969720000|2021-03-05 18:42:00|6934.3|6931.5|6935.3|6932.5|6936.1|6933.3|6934.3|6931.5|25
1614969730000|2021-03-05 18:42:10|6935.1|6932.3|6935.1|6932.3|6935.3|6932.5|6935.1|6932.3|14
1614969740000|2021-03-05 18:42:20|6934.3|6931.5|6932.1|6929.3|6934.3|6931.5|6932.1|6929.3|18
1614969750000|2021-03-05 18:42:30|6931.4|6928.6|6928.1|6925.3|6931.4|6928.6|6927.8|6925|64
1614969760000|2021-03-05 18:42:40|6928.6|6925.8|6929.3|6926.5|6929.6|6926.8|6928.6|6925.8|6
1614969770000|2021-03-05 18:42:50|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|6927.9|6925.1|18
1614969780000|2021-03-05 18:43:00|6929|6926.2|6928.6|6925.8|6929|6926.2|6928.3|6925.5|15
1614969790000|2021-03-05 18:43:10|6929|6926.2|6928.1|6925.3|6929|6926.2|6928|6925.2|5
1614969800000|2021-03-05 18:43:20|6928.3|6925.5|6927.6|6924.8|6929|6926.2|6927.6|6924.8|33
1614969810000|2021-03-05 18:43:30|6927.3|6924.5|6924.6|6921.8|6928|6925.2|6924.3|6921.5|182
1614969820000|2021-03-05 18:43:40|6924.8|6922|6926|6923.2|6926|6923.2|6924.1|6921.3|22
1614969830000|2021-03-05 18:43:50|6925.6|6922.8|6925.1|6922.3|6926.6|6923.8|6925.1|6922.3|15
1614969840000|2021-03-05 18:44:00|6925|6922.2|6925.1|6922.3|6925.5|6922.7|6924.1|6921.3|27
1614969850000|2021-03-05 18:44:10|6925.5|6922.7|6926.3|6923.5|6927.1|6924.3|6925.5|6922.7|30
1614969860000|2021-03-05 18:44:20|6926.6|6923.8|6925.6|6922.8|6926.6|6923.8|6925.3|6922.5|13
1614969870000|2021-03-05 18:44:30|6926|6923.2|6925.6|6922.8|6926.1|6923.3|6925.3|6922.5|8
1614969880000|2021-03-05 18:44:40|6925.3|6922.5|6924|6921.2|6925.3|6922.5|6923.6|6920.8|10
1614969890000|2021-03-05 18:44:50|6923.6|6920.8|6924|6921.2|6924.6|6921.8|6923.3|6920.5|20
1614969900000|2021-03-05 18:45:00|6924.1|6921.3|6926.3|6923.5|6927|6924.2|6924.1|6921.3|50
1614969910000|2021-03-05 18:45:10|6926|6923.2|6924.3|6921.5|6926|6923.2|6924.1|6921.3|73
1614969920000|2021-03-05 18:45:20|6924.6|6921.8|6920.8|6918|6924.6|6921.8|6920.8|6918|67
1614969930000|2021-03-05 18:45:30|6920.6|6917.8|6923.1|6920.3|6923.3|6920.5|6920.6|6917.8|61
1614969940000|2021-03-05 18:45:40|6923.3|6920.5|6923.3|6920.5|6924.3|6921.5|6922.3|6919.5|179
1614969950000|2021-03-05 18:45:50|6923.6|6920.8|6923.3|6920.5|6924.3|6921.5|6922.3|6919.5|32
1614969960000|2021-03-05 18:46:00|6923.1|6920.3|6923.6|6920.8|6924.5|6921.7|6923.1|6920.3|21
1614969970000|2021-03-05 18:46:10|6923.3|6920.5|6926.6|6923.8|6927|6924.2|6923.3|6920.5|33
1614969980000|2021-03-05 18:46:20|6927|6924.2|6926.6|6923.8|6927.1|6924.3|6926.3|6923.5|21
1614969990000|2021-03-05 18:46:30|6927|6924.2|6925.5|6922.7|6927.3|6924.5|6925.5|6922.7|17
1614970000000|2021-03-05 18:46:40|6925.1|6922.3|6925.3|6922.5|6926.1|6923.3|6925.1|6922.3|57
1614970010000|2021-03-05 18:46:50|6926|6923.2|6925.1|6922.3|6926|6923.2|6925.1|6922.3|13
1614970020000|2021-03-05 18:47:00|6924.8|6922|6923.1|6920.3|6926.6|6923.8|6923.1|6920.3|41
1614970030000|2021-03-05 18:47:10|6923.6|6920.8|6924.3|6921.5|6925.5|6922.7|6923.3|6920.5|29
1614970040000|2021-03-05 18:47:20|6924.6|6921.8|6924.8|6922|6925|6922.2|6923.3|6920.5|26
1614970050000|2021-03-05 18:47:30|6924.6|6921.8|6923.6|6920.8|6924.8|6922|6923.3|6920.5|15
1614970060000|2021-03-05 18:47:40|6923.3|6920.5|6923.3|6920.5|6924.3|6921.5|6923|6920.2|62
1614970070000|2021-03-05 18:47:50|6924|6921.2|6922.6|6919.8|6925|6922.2|6922.6|6919.8|39
1614970080000|2021-03-05 18:48:00|6922.3|6919.5|6923.9|6921.1|6923.9|6921.1|6922.3|6919.5|55
1614970090000|2021-03-05 18:48:10|6924.2|6921.4|6924.5|6921.7|6925.5|6922.7|6923.5|6920.7|35
1614970100000|2021-03-05 18:48:20|6924.6|6921.8|6924|6921.2|6924.6|6921.8|6923.1|6920.3|12
1614970110000|2021-03-05 18:48:30|6924.1|6921.3|6923.1|6920.3|6924.6|6921.8|6923.1|6920.3|119
1614970120000|2021-03-05 18:48:40|6923|6920.2|6921.2|6918.4|6923.1|6920.3|6921.2|6918.4|39
1614970130000|2021-03-05 18:48:50|6921.7|6918.9|6923.2|6920.4|6923.2|6920.4|6920.5|6917.7|11
1614970140000|2021-03-05 18:49:00|6924|6921.2|6923.2|6920.4|6924.1|6921.3|6923.1|6920.3|41
1614970150000|2021-03-05 18:49:10|6924.1|6921.3|6923.6|6920.8|6924.1|6921.3|6923.2|6920.4|7
1614970160000|2021-03-05 18:49:20|6923.2|6920.4|6924.1|6921.3|6924.1|6921.3|6923.2|6920.4|4
1614970170000|2021-03-05 18:49:30|6924|6921.2|6923.2|6920.4|6924|6921.2|6923.1|6920.3|4
1614970180000|2021-03-05 18:49:40|6923.1|6920.3|6923.6|6920.8|6924.2|6921.4|6923|6920.2|70
1614970190000|2021-03-05 18:49:50|6923.4|6920.6|6920.2|6917.4|6923.4|6920.6|6920.2|6917.4|34
1614970200000|2021-03-05 18:50:00|6920.1|6917.3|6921.6|6918.8|6922.1|6919.3|6919.7|6916.9|24
1614970210000|2021-03-05 18:50:10|6922|6919.2|6921.7|6918.9|6922.1|6919.3|6919.6|6916.8|44
1614970220000|2021-03-05 18:50:20|6921.2|6918.4|6921.2|6918.4|6922.1|6919.3|6921.2|6918.4|48
1614970230000|2021-03-05 18:50:30|6921.4|6918.6|6922.2|6919.4|6922.6|6919.8|6921.4|6918.6|13
1614970240000|2021-03-05 18:50:40|6922.6|6919.8|6922.2|6919.4|6922.6|6919.8|6922.2|6919.4|10
1614970250000|2021-03-05 18:50:50|6922|6919.2|6920.6|6917.8|6922|6919.2|6920.5|6917.7|34
1614970260000|2021-03-05 18:51:00|6921|6918.2|6921.7|6918.9|6922.1|6919.3|6920.6|6917.8|4
1614970270000|2021-03-05 18:51:10|6921.6|6918.8|6921.6|6918.8|6922.2|6919.4|6921.2|6918.4|28
1614970280000|2021-03-05 18:51:20|6922|6919.2|6922|6919.2|6922|6919.2|6921.6|6918.8|3
1614970290000|2021-03-05 18:51:30|6922.1|6919.3|6922.1|6919.3|6922.1|6919.3|6921.6|6918.8|4
1614970300000|2021-03-05 18:51:40|6922.2|6919.4|6922.1|6919.3|6922.2|6919.4|6922.1|6919.3|14
1614970310000|2021-03-05 18:51:50|6922.2|6919.4|6922.2|6919.4|6924|6921.2|6922.1|6919.3|20
1614970320000|2021-03-05 18:52:00|6922|6919.2|6921.5|6918.7|6922.6|6919.8|6921.1|6918.3|42
1614970330000|2021-03-05 18:52:10|6922|6919.2|6922.2|6919.4|6922.6|6919.8|6922|6919.2|3
1614970340000|2021-03-05 18:52:20|6922.1|6919.3|6922.1|6919.3|6922.1|6919.3|6921.2|6918.4|8
1614970350000|2021-03-05 18:52:30|6922.2|6919.4|6921.1|6918.3|6922.2|6919.4|6921.1|6918.3|17
1614970360000|2021-03-05 18:52:40|6921.2|6918.4|6920.2|6917.4|6921.6|6918.8|6919.6|6916.8|41
1614970370000|2021-03-05 18:52:50|6920.6|6917.8|6920.1|6917.3|6921|6918.2|6920.1|6917.3|1
1614970380000|2021-03-05 18:53:00|6920|6917.2|6919.1|6916.3|6920|6917.2|6917.2|6914.4|58
1614970390000|2021-03-05 18:53:10|6918.6|6915.8|6915.2|6912.4|6918.6|6915.8|6915.2|6912.4|62
1614970400000|2021-03-05 18:53:20|6915.6|6912.8|6915.2|6912.4|6916|6913.2|6914.6|6911.8|35
1614970410000|2021-03-05 18:53:30|6915.1|6912.3|6915.2|6912.4|6916.6|6913.8|6915.1|6912.3|45
1614970420000|2021-03-05 18:53:40|6915.1|6912.3|6917.2|6914.4|6917.2|6914.4|6915.1|6912.3|38
1614970430000|2021-03-05 18:53:50|6917.1|6914.3|6916.2|6913.4|6918|6915.2|6916.1|6913.3|19
1614970440000|2021-03-05 18:54:00|6916.1|6913.3|6914.2|6911.4|6916.1|6913.3|6914.2|6911.4|65
1614970450000|2021-03-05 18:54:10|6914.6|6911.8|6914.2|6911.4|6914.6|6911.8|6914.1|6911.3|28
1614970460000|2021-03-05 18:54:20|6914|6911.2|6915|6912.2|6915|6912.2|6913.2|6910.4|18
1614970470000|2021-03-05 18:54:30|6915.2|6912.4|6913.5|6910.7|6915.2|6912.4|6912.2|6909.4|11
1614970480000|2021-03-05 18:54:40|6914|6911.2|6913.6|6910.8|6914.6|6911.8|6913.6|6910.8|6
1614970490000|2021-03-05 18:54:50|6914|6911.2|6914|6911.2|6914.1|6911.3|6913.1|6910.3|7
1614970500000|2021-03-05 18:55:00|6913.6|6910.8|6914.2|6911.4|6915.1|6912.3|6913.1|6910.3|17
1614970510000|2021-03-05 18:55:10|6915|6912.2|6913.5|6910.7|6915|6912.2|6913.1|6910.3|78
1614970520000|2021-03-05 18:55:20|6913.6|6910.8|6911.5|6908.7|6913.6|6910.8|6911|6908.2|38
1614970530000|2021-03-05 18:55:30|6911.6|6908.8|6914.1|6911.3|6914.1|6911.3|6911.6|6908.8|59
1614970540000|2021-03-05 18:55:40|6914.6|6911.8|6915.1|6912.3|6915.1|6912.3|6913.2|6910.4|17
1614970550000|2021-03-05 18:55:50|6915.5|6912.7|6915|6912.2|6916.1|6913.3|6915|6912.2|18
1614970560000|2021-03-05 18:56:00|6914.1|6911.3|6914.6|6911.8|6917|6914.2|6914.1|6911.3|223
1614970570000|2021-03-05 18:56:10|6914.1|6911.3|6916.5|6913.7|6916.5|6913.7|6914.1|6911.3|70
1614970580000|2021-03-05 18:56:20|6917|6914.2|6917|6914.2|6917.5|6914.7|6916|6913.2|16
1614970590000|2021-03-05 18:56:30|6916.6|6913.8|6916.2|6913.4|6917.5|6914.7|6916.2|6913.4|63
1614970600000|2021-03-05 18:56:40|6916|6913.2|6916.6|6913.8|6916.6|6913.8|6915.6|6912.8|12
1614970610000|2021-03-05 18:56:50|6915.9|6913.1|6914.5|6911.7|6915.9|6913.1|6914.1|6911.3|197
1614970620000|2021-03-05 18:57:00|6914.6|6911.8|6914.1|6911.3|6915.1|6912.3|6912.2|6909.4|52
1614970630000|2021-03-05 18:57:10|6914|6911.2|6914.1|6911.3|6914.1|6911.3|6913.6|6910.8|3
1614970640000|2021-03-05 18:57:20|6914.5|6911.7|6914.6|6911.8|6915|6912.2|6914.1|6911.3|28
1614970650000|2021-03-05 18:57:30|6914.2|6911.4|6914.2|6911.4|6914.7|6911.9|6914.1|6911.3|51
1614970660000|2021-03-05 18:57:40|6913.7|6910.9|6913.6|6910.8|6914|6911.2|6913.4|6910.6|21
1614970670000|2021-03-05 18:57:50|6913.2|6910.4|6914.1|6911.3|6914.1|6911.3|6912.9|6910.1|24
1614970680000|2021-03-05 18:58:00|6914.5|6911.7|6914.7|6911.9|6915.6|6912.8|6914.2|6911.4|32
1614970690000|2021-03-05 18:58:10|6914.2|6911.4|6914.1|6911.3|6915.1|6912.3|6913.4|6910.6|48
1614970700000|2021-03-05 18:58:20|6913.2|6910.4|6914.2|6911.4|6914.6|6911.8|6913.2|6910.4|16
1614970710000|2021-03-05 18:58:30|6914.1|6911.3|6914.2|6911.4|6914.6|6911.8|6913.7|6910.9|20
1614970720000|2021-03-05 18:58:40|6914.6|6911.8|6913.2|6910.4|6915.2|6912.4|6913.2|6910.4|39
1614970730000|2021-03-05 18:58:50|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|10
1614970740000|2021-03-05 18:59:00|6912|6909.2|6913.2|6910.4|6913.2|6910.4|6911.1|6908.3|18
1614970750000|2021-03-05 18:59:10|6913.6|6910.8|6913.6|6910.8|6915.2|6912.4|6913.2|6910.4|59
1614970760000|2021-03-05 18:59:20|6914|6911.2|6914.2|6911.4|6914.6|6911.8|6914|6911.2|39
1614970770000|2021-03-05 18:59:30|6914.6|6911.8|6914.6|6911.8|6915.1|6912.3|6914.6|6911.8|7
1614970780000|2021-03-05 18:59:40|6915|6912.2|6913.4|6910.6|6915.6|6912.8|6913.4|6910.6|179
1614970790000|2021-03-05 18:59:50|6913.7|6910.9|6916.4|6913.6|6916.4|6913.6|6912.4|6909.6|78
1614970800000|2021-03-05 19:00:00|6916.9|6914.1|6915.7|6912.9|6917.9|6915.1|6914.7|6911.9|188
1614970810000|2021-03-05 19:00:10|6916.2|6913.4|6916.7|6913.9|6918.1|6915.3|6916.2|6913.4|30
1614970820000|2021-03-05 19:00:20|6916.2|6913.4|6914.7|6911.9|6916.2|6913.4|6914.7|6911.9|556
1614970830000|2021-03-05 19:00:30|6915.1|6912.3|6915.2|6912.4|6915.7|6912.9|6914.9|6912.1|24
1614970840000|2021-03-05 19:00:40|6914.9|6912.1|6914.2|6911.4|6916.2|6913.4|6913.4|6910.6|54
1614970850000|2021-03-05 19:00:50|6913.5|6910.7|6911.9|6909.1|6914.2|6911.4|6911.5|6908.7|51
1614970860000|2021-03-05 19:01:00|6911.5|6908.7|6910.4|6907.6|6912.2|6909.4|6910.4|6907.6|23
1614970870000|2021-03-05 19:01:10|6910.2|6907.4|6910.5|6907.7|6910.5|6907.7|6909.4|6906.6|359
1614970880000|2021-03-05 19:01:20|6910.4|6907.6|6910.1|6907.3|6910.9|6908.1|6909.9|6907.1|70
1614970890000|2021-03-05 19:01:30|6910|6907.2|6909.5|6906.7|6910.5|6907.7|6908.6|6905.8|104
1614970900000|2021-03-05 19:01:40|6909.1|6906.3|6908.6|6905.8|6909.5|6906.7|6908.6|6905.8|10
1614970910000|2021-03-05 19:01:50|6908.5|6905.7|6910.1|6907.3|6910.5|6907.7|6908.5|6905.7|89
1614970920000|2021-03-05 19:02:00|6910.4|6907.6|6912|6909.2|6912.1|6909.3|6909.6|6906.8|32
1614970930000|2021-03-05 19:02:10|6911.8|6909|6912.8|6910|6914.1|6911.3|6911.8|6909|87
1614970940000|2021-03-05 19:02:20|6913.5|6910.7|6914.6|6911.8|6914.6|6911.8|6912.1|6909.3|29
1614970950000|2021-03-05 19:02:30|6914.8|6912|6912.1|6909.3|6915.1|6912.3|6911.8|6909|32
1614970960000|2021-03-05 19:02:40|6912.5|6909.7|6913.1|6910.3|6913.5|6910.7|6912.5|6909.7|11
1614970970000|2021-03-05 19:02:50|6913.5|6910.7|6909.5|6906.7|6913.5|6910.7|6909.5|6906.7|22
1614970980000|2021-03-05 19:03:00|6909.6|6906.8|6911.1|6908.3|6911.1|6908.3|6909.6|6906.8|17
1614970990000|2021-03-05 19:03:10|6911.5|6908.7|6910|6907.2|6911.5|6908.7|6909.6|6906.8|7
1614971000000|2021-03-05 19:03:20|6910.5|6907.7|6911.5|6908.7|6911.6|6908.8|6910.1|6907.3|3
1614971010000|2021-03-05 19:03:30|6912|6909.2|6911.5|6908.7|6912.5|6909.7|6911.5|6908.7|8
1614971020000|2021-03-05 19:03:40|6911.1|6908.3|6912|6909.2|6912|6909.2|6910.5|6907.7|11
1614971030000|2021-03-05 19:03:50|6911.6|6908.8|6910.8|6908|6912.5|6909.7|6910.8|6908|16
1614971040000|2021-03-05 19:04:00|6910.6|6907.8|6909.5|6906.7|6911|6908.2|6909.1|6906.3|44
1614971050000|2021-03-05 19:04:10|6909.1|6906.3|6909.5|6906.7|6909.5|6906.7|6908.6|6905.8|51
1614971060000|2021-03-05 19:04:20|6909.6|6906.8|6909.5|6906.7|6909.6|6906.8|6909|6906.2|14
1614971070000|2021-03-05 19:04:30|6909.6|6906.8|6909.1|6906.3|6910|6907.2|6909.1|6906.3|5
1614971080000|2021-03-05 19:04:40|6909|6906.2|6907.5|6904.7|6909|6906.2|6906.5|6903.7|55
1614971090000|2021-03-05 19:04:50|6906.8|6904|6908.5|6905.7|6909|6906.2|6906.5|6903.7|6
1614971100000|2021-03-05 19:05:00|6909|6906.2|6909.5|6906.7|6910.5|6907.7|6908.5|6905.7|64
1614971110000|2021-03-05 19:05:10|6910|6907.2|6909.5|6906.7|6910|6907.2|6908.5|6905.7|16
1614971120000|2021-03-05 19:05:20|6910.1|6907.3|6908.5|6905.7|6910.1|6907.3|6908|6905.2|13
1614971130000|2021-03-05 19:05:30|6908.6|6905.8|6909.5|6906.7|6909.5|6906.7|6908.6|6905.8|15
1614971140000|2021-03-05 19:05:40|6909.1|6906.3|6909.5|6906.7|6910.5|6907.7|6909.1|6906.3|33
1614971150000|2021-03-05 19:05:50|6909.1|6906.3|6908.6|6905.8|6909.1|6906.3|6908.5|6905.7|36
1614971160000|2021-03-05 19:06:00|6908.5|6905.7|6907.5|6904.7|6908.5|6905.7|6906.6|6903.8|24
1614971170000|2021-03-05 19:06:10|6907|6904.2|6905.5|6902.7|6907|6904.2|6903.8|6901|173
1614971180000|2021-03-05 19:06:20|6905.6|6902.8|6905.8|6903|6905.8|6903|6905.6|6902.8|16
1614971190000|2021-03-05 19:06:30|6905.6|6902.8|6904.1|6901.3|6905.8|6903|6904.1|6901.3|32
1614971200000|2021-03-05 19:06:40|6904.5|6901.7|6905.5|6902.7|6905.5|6902.7|6903.6|6900.8|14
1614971210000|2021-03-05 19:06:50|6905.1|6902.3|6905.5|6902.7|6906.8|6904|6904.5|6901.7|202
1614971220000|2021-03-05 19:07:00|6905.1|6902.3|6904.4|6901.6|6905.1|6902.3|6903.1|6900.3|99
1614971230000|2021-03-05 19:07:10|6904.1|6901.3|6902.1|6899.3|6904.1|6901.3|6902.1|6899.3|23
1614971240000|2021-03-05 19:07:20|6902.5|6899.7|6903.5|6900.7|6904.5|6901.7|6902.5|6899.7|18
1614971250000|2021-03-05 19:07:30|6903.6|6900.8|6903.8|6901|6903.8|6901|6902.5|6899.7|90
1614971260000|2021-03-05 19:07:40|6904.1|6901.3|6903.5|6900.7|6904.5|6901.7|6903.5|6900.7|13
1614971270000|2021-03-05 19:07:50|6903.9|6901.1|6904.5|6901.7|6905.5|6902.7|6903.9|6901.1|29
1614971280000|2021-03-05 19:08:00|6903.8|6901|6902.6|6899.8|6903.8|6901|6902.1|6899.3|36
1614971290000|2021-03-05 19:08:10|6902.8|6900|6903.5|6900.7|6904.1|6901.3|6902.6|6899.8|42
1614971300000|2021-03-05 19:08:20|6903.8|6901|6903.8|6901|6904.6|6901.8|6903.8|6901|18
1614971310000|2021-03-05 19:08:30|6903.6|6900.8|6904.5|6901.7|6905.4|6902.6|6903.6|6900.8|443
1614971320000|2021-03-05 19:08:40|6903.9|6901.1|6904.4|6901.6|6904.4|6901.6|6903.5|6900.7|23
1614971330000|2021-03-05 19:08:50|6904.9|6902.1|6906.7|6903.9|6907.2|6904.4|6904.9|6902.1|26
1614971340000|2021-03-05 19:09:00|6906.9|6904.1|6910.2|6907.4|6910.2|6907.4|6905.4|6902.6|1277
1614971350000|2021-03-05 19:09:10|6909.9|6907.1|6908.6|6905.8|6910.2|6907.4|6907.7|6904.9|37
1614971360000|2021-03-05 19:09:20|6908.2|6905.4|6908.1|6905.3|6908.2|6905.4|6906.6|6903.8|44
1614971370000|2021-03-05 19:09:30|6908|6905.2|6910.1|6907.3|6910.1|6907.3|6907.6|6904.8|39
1614971380000|2021-03-05 19:09:40|6910.2|6907.4|6911.2|6908.4|6912|6909.2|6909.2|6906.4|86
1614971390000|2021-03-05 19:09:50|6912|6909.2|6914.2|6911.4|6914.6|6911.8|6912|6909.2|80
1614971400000|2021-03-05 19:10:00|6914.6|6911.8|6917.1|6914.3|6917.6|6914.8|6914.6|6911.8|58
1614971410000|2021-03-05 19:10:10|6916.2|6913.4|6915.1|6912.3|6917.6|6914.8|6914.6|6911.8|80
1614971420000|2021-03-05 19:10:20|6914.7|6911.9|6916.1|6913.3|6917.1|6914.3|6914.2|6911.4|96
1614971430000|2021-03-05 19:10:30|6915.2|6912.4|6914.9|6912.1|6916.7|6913.9|6914.9|6912.1|52
1614971440000|2021-03-05 19:10:40|6915.2|6912.4|6915.5|6912.7|6916.2|6913.4|6915.2|6912.4|42
1614971450000|2021-03-05 19:10:50|6915.7|6912.9|6918.1|6915.3|6918.1|6915.3|6915.7|6912.9|45
1614971460000|2021-03-05 19:11:00|6918.2|6915.4|6915.8|6913|6919.1|6916.3|6915.3|6912.5|59
1614971470000|2021-03-05 19:11:10|6915.3|6912.5|6915.3|6912.5|6917.3|6914.5|6915.3|6912.5|63
1614971480000|2021-03-05 19:11:20|6914.8|6912|6916.2|6913.4|6916.7|6913.9|6914.8|6912|62
1614971490000|2021-03-05 19:11:30|6916.6|6913.8|6916.2|6913.4|6917.2|6914.4|6914.7|6911.9|49
1614971500000|2021-03-05 19:11:40|6916.3|6913.5|6916.2|6913.4|6917.7|6914.9|6916.2|6913.4|51
1614971510000|2021-03-05 19:11:50|6916.3|6913.5|6917.6|6914.8|6918.1|6915.3|6916.3|6913.5|129
1614971520000|2021-03-05 19:12:00|6917.9|6915.1|6919.9|6917.1|6919.9|6917.1|6917.9|6915.1|55
1614971530000|2021-03-05 19:12:10|6919.6|6916.8|6918.4|6915.6|6919.8|6917|6917.9|6915.1|82
1614971540000|2021-03-05 19:12:20|6918.6|6915.8|6918.2|6915.4|6918.9|6916.1|6916.9|6914.1|38
1614971550000|2021-03-05 19:12:30|6917.9|6915.1|6918.9|6916.1|6919.7|6916.9|6917.9|6915.1|42
1614971560000|2021-03-05 19:12:40|6918.6|6915.8|6918.1|6915.3|6918.6|6915.8|6917.9|6915.1|38
1614971570000|2021-03-05 19:12:50|6917.9|6915.1|6915.6|6912.8|6917.9|6915.1|6914.9|6912.1|52
1614971580000|2021-03-05 19:13:00|6915.4|6912.6|6914.9|6912.1|6915.4|6912.6|6913.6|6910.8|96
1614971590000|2021-03-05 19:13:10|6915.4|6912.6|6913.9|6911.1|6915.9|6913.1|6913.9|6911.1|76
1614971600000|2021-03-05 19:13:20|6914.1|6911.3|6914.2|6911.4|6915.1|6912.3|6914.1|6911.3|74
1614971610000|2021-03-05 19:13:30|6914.1|6911.3|6912.1|6909.3|6914.1|6911.3|6911.7|6908.9|45
1614971620000|2021-03-05 19:13:40|6912.2|6909.4|6910.9|6908.1|6912.2|6909.4|6910.9|6908.1|31
1614971630000|2021-03-05 19:13:50|6910.2|6907.4|6912.2|6909.4|6912.2|6909.4|6910.2|6907.4|43
1614971640000|2021-03-05 19:14:00|6912.3|6909.5|6910.7|6907.9|6913.1|6910.3|6910.2|6907.4|54
1614971650000|2021-03-05 19:14:10|6910.2|6907.4|6912.2|6909.4|6912.6|6909.8|6910.2|6907.4|34
1614971660000|2021-03-05 19:14:20|6912.6|6909.8|6913.4|6910.6|6913.9|6911.1|6912.2|6909.4|38
1614971670000|2021-03-05 19:14:30|6914.1|6911.3|6914.6|6911.8|6915.2|6912.4|6914.1|6911.3|63
1614971680000|2021-03-05 19:14:40|6914.2|6911.4|6914.3|6911.5|6916.1|6913.3|6914.2|6911.4|43
1614971690000|2021-03-05 19:14:50|6914.2|6911.4|6916.1|6913.3|6916.1|6913.3|6913.2|6910.4|71
1614971700000|2021-03-05 19:15:00|6916.2|6913.4|6915.2|6912.4|6918.1|6915.3|6914.1|6911.3|88
1614971710000|2021-03-05 19:15:10|6915.6|6912.8|6915.7|6912.9|6918.6|6915.8|6915.2|6912.4|63
1614971720000|2021-03-05 19:15:20|6916.1|6913.3|6917.2|6914.4|6917.7|6914.9|6915.6|6912.8|72
1614971730000|2021-03-05 19:15:30|6917.6|6914.8|6916.3|6913.5|6917.6|6914.8|6915.2|6912.4|76
1614971740000|2021-03-05 19:15:40|6916.1|6913.3|6916.2|6913.4|6917.1|6914.3|6915.2|6912.4|37
1614971750000|2021-03-05 19:15:50|6916.6|6913.8|6916.6|6913.8|6917.9|6915.1|6915.7|6912.9|65
1614971760000|2021-03-05 19:16:00|6916.1|6913.3|6916.2|6913.4|6916.6|6913.8|6915.2|6912.4|48
1614971770000|2021-03-05 19:16:10|6916.7|6913.9|6913.2|6910.4|6916.7|6913.9|6913.2|6910.4|24
1614971780000|2021-03-05 19:16:20|6912.6|6909.8|6912.2|6909.4|6913.2|6910.4|6912.2|6909.4|46
1614971790000|2021-03-05 19:16:30|6912.3|6909.5|6913.2|6910.4|6914.2|6911.4|6911.3|6908.5|244
1614971800000|2021-03-05 19:16:40|6912.9|6910.1|6915.1|6912.3|6915.1|6912.3|6912.9|6910.1|41
1614971810000|2021-03-05 19:16:50|6915.2|6912.4|6912.2|6909.4|6915.2|6912.4|6911.7|6908.9|94
1614971820000|2021-03-05 19:17:00|6913.1|6910.3|6913.6|6910.8|6914.2|6911.4|6912.2|6909.4|111
1614971830000|2021-03-05 19:17:10|6913.2|6910.4|6913.3|6910.5|6914.2|6911.4|6912.3|6909.5|50
1614971840000|2021-03-05 19:17:20|6914.2|6911.4|6913.7|6910.9|6914.2|6911.4|6913.2|6910.4|55
1614971850000|2021-03-05 19:17:30|6914.1|6911.3|6913.1|6910.3|6914.9|6912.1|6913.1|6910.3|36
1614971860000|2021-03-05 19:17:40|6913.2|6910.4|6910.2|6907.4|6913.2|6910.4|6910.2|6907.4|49
1614971870000|2021-03-05 19:17:50|6910.3|6907.5|6905.7|6902.9|6910.3|6907.5|6905.2|6902.4|51
1614971880000|2021-03-05 19:18:00|6905.3|6902.5|6905.2|6902.4|6905.7|6902.9|6903.2|6900.4|111
1614971890000|2021-03-05 19:18:10|6905.1|6902.3|6905.2|6902.4|6905.2|6902.4|6903.2|6900.4|60
1614971900000|2021-03-05 19:18:20|6905.1|6902.3|6904.1|6901.3|6905.1|6902.3|6903.2|6900.4|69
1614971910000|2021-03-05 19:18:30|6904.2|6901.4|6903.7|6900.9|6904.2|6901.4|6903.2|6900.4|106
1614971920000|2021-03-05 19:18:40|6903.6|6900.8|6904.7|6901.9|6905.4|6902.6|6903.3|6900.5|240
1614971930000|2021-03-05 19:18:50|6904.6|6901.8|6903.2|6900.4|6904.7|6901.9|6903.2|6900.4|123
1614971940000|2021-03-05 19:19:00|6903.7|6900.9|6902.1|6899.3|6903.7|6900.9|6899.2|6896.4|201
1614971950000|2021-03-05 19:19:10|6901.7|6898.9|6901.7|6898.9|6902.2|6899.4|6900.2|6897.4|132
1614971960000|2021-03-05 19:19:20|6901.3|6898.5|6899.9|6897.1|6901.7|6898.9|6899.9|6897.1|54
1614971970000|2021-03-05 19:19:30|6899.2|6896.4|6900.2|6897.4|6900.9|6898.1|6897.9|6895.1|329
1614971980000|2021-03-05 19:19:40|6900.9|6898.1|6901.1|6898.3|6901.2|6898.4|6900.1|6897.3|307
1614971990000|2021-03-05 19:19:50|6901.2|6898.4|6901.2|6898.4|6902.1|6899.3|6899.8|6897|115
1614972000000|2021-03-05 19:20:00|6901.3|6898.5|6902.2|6899.4|6906.2|6903.4|6901.3|6898.5|78
1614972010000|2021-03-05 19:20:10|6902.3|6899.5|6904.3|6901.5|6905.2|6902.4|6902.3|6899.5|231
1614972020000|2021-03-05 19:20:20|6904.2|6901.4|6902.3|6899.5|6904.3|6901.5|6901.3|6898.5|129
1614972030000|2021-03-05 19:20:30|6902.2|6899.4|6903.3|6900.5|6903.3|6900.5|6902.2|6899.4|80
1614972040000|2021-03-05 19:20:40|6903.8|6901|6903.5|6900.7|6904.3|6901.5|6903.2|6900.4|68
1614972050000|2021-03-05 19:20:50|6903.3|6900.5|6903.5|6900.7|6904.2|6901.4|6903.3|6900.5|50
1614972060000|2021-03-05 19:21:00|6903.3|6900.5|6903.8|6901|6904.8|6902|6902.2|6899.4|91
1614972070000|2021-03-05 19:21:10|6904.2|6901.4|6904.8|6902|6905.2|6902.4|6902.8|6900|75
1614972080000|2021-03-05 19:21:20|6904.5|6901.7|6903.8|6901|6904.5|6901.7|6902.8|6900|54
1614972090000|2021-03-05 19:21:30|6903.5|6900.7|6907.5|6904.7|6908.2|6905.4|6903.5|6900.7|90
1614972100000|2021-03-05 19:21:40|6906.8|6904|6906.3|6903.5|6908.7|6905.9|6904.5|6901.7|185
1614972110000|2021-03-05 19:21:50|6906.2|6903.4|6908.7|6905.9|6908.8|6906|6905.3|6902.5|181
1614972120000|2021-03-05 19:22:00|6908.8|6906|6910.8|6908|6910.8|6908|6908.3|6905.5|166
1614972130000|2021-03-05 19:22:10|6910.7|6907.9|6911.3|6908.5|6912.2|6909.4|6908.5|6905.7|96
1614972140000|2021-03-05 19:22:20|6911.7|6908.9|6916.8|6914|6917.2|6914.4|6911.7|6908.9|89
1614972150000|2021-03-05 19:22:30|6917.6|6914.8|6920.2|6917.4|6920.7|6917.9|6916.7|6913.9|155
1614972160000|2021-03-05 19:22:40|6920.3|6917.5|6918.7|6915.9|6921.2|6918.4|6918.3|6915.5|543
1614972170000|2021-03-05 19:22:50|6918.3|6915.5|6913.1|6910.3|6918.3|6915.5|6913.1|6910.3|71
1614972180000|2021-03-05 19:23:00|6913.8|6911|6918.1|6915.3|6918.1|6915.3|6913.1|6910.3|162
1614972190000|2021-03-05 19:23:10|6918.2|6915.4|6915.1|6912.3|6918.9|6916.1|6914.1|6911.3|123
1614972200000|2021-03-05 19:23:20|6915.2|6912.4|6915.3|6912.5|6917.2|6914.4|6915.2|6912.4|158
1614972210000|2021-03-05 19:23:30|6914.3|6911.5|6916.2|6913.4|6916.2|6913.4|6914.3|6911.5|36
1614972220000|2021-03-05 19:23:40|6915.5|6912.7|6918.8|6916|6919.7|6916.9|6915.3|6912.5|41
1614972230000|2021-03-05 19:23:50|6919.2|6916.4|6917.7|6914.9|6919.2|6916.4|6917|6914.2|72
1614972240000|2021-03-05 19:24:00|6917.8|6915|6918.2|6915.4|6918.7|6915.9|6917.3|6914.5|80
1614972250000|2021-03-05 19:24:10|6917.8|6915|6919.2|6916.4|6919.3|6916.5|6916.5|6913.7|289
1614972260000|2021-03-05 19:24:20|6919.3|6916.5|6917.8|6915|6919.3|6916.5|6916.8|6914|44
1614972270000|2021-03-05 19:24:30|6918.1|6915.3|6916.5|6913.7|6918.2|6915.4|6915.7|6912.9|63
1614972280000|2021-03-05 19:24:40|6916.3|6913.5|6917.3|6914.5|6917.3|6914.5|6915.3|6912.5|283
1614972290000|2021-03-05 19:24:50|6918.7|6915.9|6919.7|6916.9|6919.7|6916.9|6917.6|6914.8|120
1614972300000|2021-03-05 19:25:00|6919.1|6916.3|6918.2|6915.4|6919.1|6916.3|6917.2|6914.4|152
1614972310000|2021-03-05 19:25:10|6918.7|6915.9|6915.8|6913|6919.3|6916.5|6915.3|6912.5|88
1614972320000|2021-03-05 19:25:20|6916.2|6913.4|6916.2|6913.4|6916.5|6913.7|6914.2|6911.4|139
1614972330000|2021-03-05 19:25:30|6915.5|6912.7|6914.3|6911.5|6915.5|6912.7|6912.3|6909.5|205
1614972340000|2021-03-05 19:25:40|6914.5|6911.7|6914.8|6912|6915.8|6913|6914.5|6911.7|111
1614972350000|2021-03-05 19:25:50|6914.5|6911.7|6913.2|6910.4|6915.3|6912.5|6912.3|6909.5|77
1614972360000|2021-03-05 19:26:00|6913.9|6911.1|6913.3|6910.5|6914.3|6911.5|6911.5|6908.7|485
1614972370000|2021-03-05 19:26:10|6913.5|6910.7|6916.6|6913.8|6917.6|6914.8|6913.5|6910.7|221
1614972380000|2021-03-05 19:26:20|6916|6913.2|6916.3|6913.5|6916.8|6914|6915.5|6912.7|115
1614972390000|2021-03-05 19:26:30|6916|6913.2|6915.8|6913|6916.3|6913.5|6915.5|6912.7|183
1614972400000|2021-03-05 19:26:40|6915.5|6912.7|6915|6912.2|6916|6913.2|6914.5|6911.7|517
1614972410000|2021-03-05 19:26:50|6914.6|6911.8|6910.1|6907.3|6915|6912.2|6910.1|6907.3|179
1614972420000|2021-03-05 19:27:00|6910.5|6907.7|6908.7|6905.9|6912|6909.2|6906.9|6904.1|459
1614972430000|2021-03-05 19:27:10|6909|6906.2|6906.5|6903.7|6909.9|6907.1|6905|6902.2|1017
1614972440000|2021-03-05 19:27:20|6906.1|6903.3|6904.1|6901.3|6906.5|6903.7|6903.3|6900.5|277
1614972450000|2021-03-05 19:27:30|6904.6|6901.8|6908|6905.2|6908.5|6905.7|6904.6|6901.8|687
1614972460000|2021-03-05 19:27:40|6908.9|6906.1|6907.1|6904.3|6911.1|6908.3|6907.1|6904.3|280
1614972470000|2021-03-05 19:27:50|6906.8|6904|6911.1|6908.3|6912.1|6909.3|6906.5|6903.7|1614
1614972480000|2021-03-05 19:28:00|6911|6908.2|6914.1|6911.3|6915|6912.2|6909.1|6906.3|1054
1614972490000|2021-03-05 19:28:10|6914.3|6911.5|6918.5|6915.7|6919.5|6916.7|6914.1|6911.3|744
1614972500000|2021-03-05 19:28:20|6918.1|6915.3|6921.1|6918.3|6921.1|6918.3|6917.1|6914.3|666
1614972510000|2021-03-05 19:28:30|6920.5|6917.7|6922.9|6920.1|6924|6921.2|6920|6917.2|1905
1614972520000|2021-03-05 19:28:40|6923.4|6920.6|6920.9|6918.1|6923.9|6921.1|6920.9|6918.1|581
1614972530000|2021-03-05 19:28:50|6920.1|6917.3|6922.7|6919.9|6922.7|6919.9|6917.9|6915.1|1630
1614972540000|2021-03-05 19:29:00|6922.6|6919.8|6919.7|6916.9|6922.7|6919.9|6919.6|6916.8|1267
1614972550000|2021-03-05 19:29:10|6919.9|6917.1|6919.7|6916.9|6920.7|6917.9|6918.6|6915.8|966
1614972560000|2021-03-05 19:29:20|6919.6|6916.8|6922.6|6919.8|6922.6|6919.8|6919.6|6916.8|1079
1614972570000|2021-03-05 19:29:30|6921.7|6918.9|6922.7|6919.9|6922.7|6919.9|6921.5|6918.7|997
1614972580000|2021-03-05 19:29:40|6921.7|6918.9|6920.6|6917.8|6924.7|6921.9|6919.7|6916.9|1275
1614972590000|2021-03-05 19:29:50|6919.9|6917.1|6919.6|6916.8|6920.7|6917.9|6918.6|6915.8|1698
1614972600000|2021-03-05 19:30:00|6918.7|6915.9|6914.5|6911.7|6918.7|6915.9|6914.1|6911.3|371
1614972610000|2021-03-05 19:30:10|6914.1|6911.3|6913.1|6910.3|6914.3|6911.5|6912.6|6909.8|163
1614972620000|2021-03-05 19:30:20|6913.5|6910.7|6916.5|6913.7|6916.5|6913.7|6913.1|6910.3|116
1614972630000|2021-03-05 19:30:30|6916.1|6913.3|6916.1|6913.3|6916.5|6913.7|6914.7|6911.9|275
1614972640000|2021-03-05 19:30:40|6916.5|6913.7|6916.5|6913.7|6916.5|6913.7|6916.5|6913.7|16
1614972650000|2021-03-05 19:30:50|6917.2|6914.4|6917.5|6914.7|6917.5|6914.7|6916.7|6913.9|54
1614972660000|2021-03-05 19:31:00|6917.6|6914.8|6917.6|6914.8|6918.5|6915.7|6916.7|6913.9|50
1614972670000|2021-03-05 19:31:10|6916.5|6913.7|6915.5|6912.7|6916.5|6913.7|6915.1|6912.3|62
1614972680000|2021-03-05 19:31:20|6915.1|6912.3|6915.6|6912.8|6915.6|6912.8|6914.5|6911.7|71
1614972690000|2021-03-05 19:31:30|6914.5|6911.7|6914.5|6911.7|6915.5|6912.7|6914.5|6911.7|18
1614972700000|2021-03-05 19:31:40|6914.8|6912|6915|6912.2|6915|6912.2|6914.5|6911.7|197
1614972710000|2021-03-05 19:31:50|6915.1|6912.3|6915.1|6912.3|6916.5|6913.7|6915.1|6912.3|96
1614972720000|2021-03-05 19:32:00|6914.7|6911.9|6909.5|6906.7|6914.7|6911.9|6909|6906.2|136
1614972730000|2021-03-05 19:32:10|6910|6907.2|6912.6|6909.8|6912.6|6909.8|6909.6|6906.8|32
1614972740000|2021-03-05 19:32:20|6913.5|6910.7|6913.6|6910.8|6913.6|6910.8|6911|6908.2|17
1614972750000|2021-03-05 19:32:30|6914|6911.2|6910.6|6907.8|6914|6911.2|6910.6|6907.8|83
1614972760000|2021-03-05 19:32:40|6911|6908.2|6911.6|6908.8|6911.6|6908.8|6909.6|6906.8|43
1614972770000|2021-03-05 19:32:50|6912|6909.2|6911.6|6908.8|6912.6|6909.8|6911.6|6908.8|62
1614972780000|2021-03-05 19:33:00|6911.2|6908.4|6912.6|6909.8|6912.7|6909.9|6911.2|6908.4|86
1614972790000|2021-03-05 19:33:10|6913.2|6910.4|6913.1|6910.3|6913.2|6910.4|6912.6|6909.8|14
1614972800000|2021-03-05 19:33:20|6913.5|6910.7|6915|6912.2|6915|6912.2|6912.7|6909.9|77
1614972810000|2021-03-05 19:33:30|6915.2|6912.4|6915.1|6912.3|6916.6|6913.8|6915.1|6912.3|17
1614972820000|2021-03-05 19:33:40|6914.7|6911.9|6918.1|6915.3|6918.6|6915.8|6914.6|6911.8|48
1614972830000|2021-03-05 19:33:50|6917.6|6914.8|6918.7|6915.9|6919.4|6916.6|6917.6|6914.8|28
1614972840000|2021-03-05 19:34:00|6919.1|6916.3|6915.4|6912.6|6919.1|6916.3|6914.7|6911.9|56
1614972850000|2021-03-05 19:34:10|6915.6|6912.8|6915.6|6912.8|6915.6|6912.8|6914.2|6911.4|37
1614972860000|2021-03-05 19:34:20|6916.1|6913.3|6915.1|6912.3|6916.4|6913.6|6915.1|6912.3|61
1614972870000|2021-03-05 19:34:30|6915.4|6912.6|6914.6|6911.8|6915.4|6912.6|6914.6|6911.8|7
1614972880000|2021-03-05 19:34:40|6915.6|6912.8|6914.9|6912.1|6915.6|6912.8|6914.4|6911.6|18
1614972890000|2021-03-05 19:34:50|6914.6|6911.8|6915.3|6912.5|6915.3|6912.5|6914.6|6911.8|11
1614972900000|2021-03-05 19:35:00|6915.6|6912.8|6915.4|6912.6|6915.9|6913.1|6915.1|6912.3|10
1614972910000|2021-03-05 19:35:10|6914.4|6911.6|6914.4|6911.6|6914.4|6911.6|6914.4|6911.6|15
1614972920000|2021-03-05 19:35:20|6913.9|6911.1|6914.1|6911.3|6914.4|6911.6|6913.9|6911.1|2
1614972930000|2021-03-05 19:35:30|6913.9|6911.1|6914.4|6911.6|6914.4|6911.6|6913.4|6910.6|1
1614972940000|2021-03-05 19:35:40|6914.1|6911.3|6914.9|6912.1|6914.9|6912.1|6914.1|6911.3|9
1614972950000|2021-03-05 19:35:50|6915.6|6912.8|6916.6|6913.8|6916.9|6914.1|6915.6|6912.8|383
1614972960000|2021-03-05 19:36:00|6916.4|6913.6|6916.9|6914.1|6916.9|6914.1|6916.1|6913.3|224
1614972970000|2021-03-05 19:36:10|6916.6|6913.8|6916.6|6913.8|6916.9|6914.1|6916.6|6913.8|9
1614972980000|2021-03-05 19:36:20|6916.4|6913.6|6914.9|6912.1|6916.4|6913.6|6913.9|6911.1|16
1614972990000|2021-03-05 19:36:30|6914.6|6911.8|6914.6|6911.8|6914.9|6912.1|6914.2|6911.4|104
1614973000000|2021-03-05 19:36:40|6914.9|6912.1|6916.4|6913.6|6916.4|6913.6|6914.6|6911.8|14
1614973010000|2021-03-05 19:36:50|6916.2|6913.4|6917.4|6914.6|6917.4|6914.6|6915.9|6913.1|11
1614973020000|2021-03-05 19:37:00|6916.9|6914.1|6917.4|6914.6|6917.4|6914.6|6916.6|6913.8|9
1614973030000|2021-03-05 19:37:10|6919.3|6916.5|6919.4|6916.6|6920.3|6917.5|6919.3|6916.5|247
1614973040000|2021-03-05 19:37:20|6918.9|6916.1|6915.6|6912.8|6919.3|6916.5|6915.4|6912.6|38
1614973050000|2021-03-05 19:37:30|6915.1|6912.3|6914.3|6911.5|6915.1|6912.3|6913.4|6910.6|26
1614973060000|2021-03-05 19:37:40|6913.9|6911.1|6913.6|6910.8|6914.9|6912.1|6913.5|6910.7|134
1614973070000|2021-03-05 19:37:50|||||||||2
1614973080000|2021-03-05 19:38:00|6913.4|6910.6|6913.9|6911.1|6913.9|6911.1|6912.6|6909.8|10
1614973090000|2021-03-05 19:38:10|6913.6|6910.8|6912.4|6909.6|6913.6|6910.8|6912.4|6909.6|43
1614973100000|2021-03-05 19:38:20|6912.6|6909.8|6912.9|6910.1|6912.9|6910.1|6912.6|6909.8|18
1614973110000|2021-03-05 19:38:30|6913.7|6910.9|6914.3|6911.5|6915.3|6912.5|6913.7|6910.9|294
1614973120000|2021-03-05 19:38:40|6913.6|6910.8|6912.9|6910.1|6913.6|6910.8|6912.6|6909.8|31
1614973130000|2021-03-05 19:38:50|6913.3|6910.5|6912.7|6909.9|6913.3|6910.5|6912.3|6909.5|33
1614973140000|2021-03-05 19:39:00|6912.3|6909.5|6912.3|6909.5|6912.7|6909.9|6912.3|6909.5|16
1614973150000|2021-03-05 19:39:10|||||||||3
1614973160000|2021-03-05 19:39:20|6911.6|6908.8|6910.4|6907.6|6911.6|6908.8|6910.4|6907.6|57
1614973170000|2021-03-05 19:39:30|6910.6|6907.8|6910.6|6907.8|6910.9|6908.1|6910.6|6907.8|4
1614973180000|2021-03-05 19:39:40|6910.9|6908.1|6910.9|6908.1|6911.4|6908.6|6910.9|6908.1|3
1614973190000|2021-03-05 19:39:50|6910.6|6907.8|6911.4|6908.6|6911.4|6908.6|6910.6|6907.8|1
1614973200000|2021-03-05 19:40:00|6910.6|6907.8|6912.1|6909.3|6913.9|6911.1|6910.6|6907.8|34
1614973210000|2021-03-05 19:40:10|6912.4|6909.6|6912.6|6909.8|6912.6|6909.8|6911.7|6908.9|23
1614973220000|2021-03-05 19:40:20|6912.2|6909.4|6912.4|6909.6|6912.6|6909.8|6912.1|6909.3|3
1614973230000|2021-03-05 19:40:30|6912.6|6909.8|6913.6|6910.8|6913.6|6910.8|6912.6|6909.8|9
1614973240000|2021-03-05 19:40:40|6913.4|6910.6|6913.6|6910.8|6913.6|6910.8|6913.4|6910.6|3
1614973250000|2021-03-05 19:40:50|6914.4|6911.6|6915.9|6913.1|6916.4|6913.6|6914.4|6911.6|110
1614973260000|2021-03-05 19:41:00|6915.6|6912.8|6915.4|6912.6|6915.9|6913.1|6915.4|6912.6|3
1614973270000|2021-03-05 19:41:10|6915.8|6913|6915.4|6912.6|6916.4|6913.6|6915.4|6912.6|21
1614973280000|2021-03-05 19:41:20|6915.7|6912.9|6917.3|6914.5|6917.3|6914.5|6915.7|6912.9|9
1614973290000|2021-03-05 19:41:30|6917.4|6914.6|6918.6|6915.8|6918.6|6915.8|6917.4|6914.6|5
1614973300000|2021-03-05 19:41:40|6918.9|6916.1|6918.4|6915.6|6919.4|6916.6|6918.4|6915.6|1
1614973310000|2021-03-05 19:41:50|6918.2|6915.4|6916.1|6913.3|6918.2|6915.4|6916.1|6913.3|17
1614973320000|2021-03-05 19:42:00|6915.4|6912.6|6915.1|6912.3|6915.9|6913.1|6914.7|6911.9|9
1614973330000|2021-03-05 19:42:10|6915.6|6912.8|6916.4|6913.6|6916.4|6913.6|6915.1|6912.3|24
1614973340000|2021-03-05 19:42:20|6916.6|6913.8|6915.4|6912.6|6916.6|6913.8|6915.1|6912.3|8
1614973350000|2021-03-05 19:42:30|6915.9|6913.1|6915.1|6912.3|6915.9|6913.1|6915.1|6912.3|1
1614973360000|2021-03-05 19:42:40|6914.4|6911.6|6913.7|6910.9|6914.4|6911.6|6913.7|6910.9|9
1614973370000|2021-03-05 19:42:50|6913.4|6910.6|6914.4|6911.6|6914.4|6911.6|6912.6|6909.8|2
1614973380000|2021-03-05 19:43:00|6914.8|6912|6914.4|6911.6|6914.9|6912.1|6913.6|6910.8|11
1614973390000|2021-03-05 19:43:10|6913.9|6911.1|6915.6|6912.8|6915.9|6913.1|6913.9|6911.1|10
1614973400000|2021-03-05 19:43:20|6915.9|6913.1|6915.6|6912.8|6916.9|6914.1|6915.6|6912.8|4
1614973410000|2021-03-05 19:43:30|6915.4|6912.6|6914.9|6912.1|6915.9|6913.1|6914.6|6911.8|14
1614973420000|2021-03-05 19:43:40|6915.3|6912.5|6914.6|6911.8|6915.4|6912.6|6914.6|6911.8|4
1614973430000|2021-03-05 19:43:50|6914.9|6912.1|6914.6|6911.8|6914.9|6912.1|6914.6|6911.8|12
1614973440000|2021-03-05 19:44:00|6914.4|6911.6|6915.6|6912.8|6915.6|6912.8|6914.1|6911.3|21
1614973450000|2021-03-05 19:44:10|6916.6|6913.8|6915.3|6912.5|6916.6|6913.8|6915.1|6912.3|3
1614973460000|2021-03-05 19:44:20|6915.4|6912.6|6915.2|6912.4|6915.6|6912.8|6914.7|6911.9|25
1614973470000|2021-03-05 19:44:30|6915.1|6912.3|6915.1|6912.3|6915.4|6912.6|6914.7|6911.9|35
1614973480000|2021-03-05 19:44:40|6915.4|6912.6|6917.4|6914.6|6917.4|6914.6|6915.4|6912.6|2
1614973490000|2021-03-05 19:44:50|||||||||1
1614973510000|2021-03-05 19:45:10|6917.6|6914.8|6918.4|6915.6|6918.9|6916.1|6917.6|6914.8|49
1614973520000|2021-03-05 19:45:20|6918.9|6916.1|6918.4|6915.6|6919.4|6916.6|6918.1|6915.3|6
1614973530000|2021-03-05 19:45:30|6918.6|6915.8|6918.6|6915.8|6919.1|6916.3|6918.6|6915.8|23
1614973540000|2021-03-05 19:45:40|6918.9|6916.1|6919.4|6916.6|6919.4|6916.6|6918.6|6915.8|70
1614973550000|2021-03-05 19:45:50|6919.1|6916.3|6918.1|6915.3|6919.4|6916.6|6918.1|6915.3|5
1614973560000|2021-03-05 19:46:00|6917|6914.2|6916.6|6913.8|6917|6914.2|6916.1|6913.3|3
1614973570000|2021-03-05 19:46:10|6916.2|6913.4|6917.1|6914.3|6917.9|6915.1|6916.2|6913.4|10
1614973580000|2021-03-05 19:46:20|6917.6|6914.8|6917.9|6915.1|6917.9|6915.1|6916.7|6913.9|1
1614973590000|2021-03-05 19:46:30|6917.7|6914.9|6917.1|6914.3|6918.1|6915.3|6916.7|6913.9|0
1614973600000|2021-03-05 19:46:40|6916.7|6913.9|6915.7|6912.9|6917.1|6914.3|6915.7|6912.9|8
1614973610000|2021-03-05 19:46:50|6915.1|6912.3|6916.4|6913.6|6916.4|6913.6|6915.1|6912.3|0
1614973620000|2021-03-05 19:47:00|6916.6|6913.8|6917.6|6914.8|6917.6|6914.8|6915.6|6912.8|9
1614973630000|2021-03-05 19:47:10|6917.7|6914.9|6918.6|6915.8|6919.1|6916.3|6917.7|6914.9|21
1614973640000|2021-03-05 19:47:20|6918.7|6915.9|6920.6|6917.8|6920.6|6917.8|6918.7|6915.9|6
1614973650000|2021-03-05 19:47:30|6919.4|6916.6|6918.1|6915.3|6919.4|6916.6|6917.6|6914.8|41
1614973660000|2021-03-05 19:47:40|6918.4|6915.6|6918.1|6915.3|6918.4|6915.6|6918.1|6915.3|1
1614973670000|2021-03-05 19:47:50|6918.4|6915.6|6919.4|6916.6|6919.4|6916.6|6918.4|6915.6|64
1614973680000|2021-03-05 19:48:00|6920.2|6917.4|6919.9|6917.1|6920.4|6917.6|6919.9|6917.1|22
1614973690000|2021-03-05 19:48:10|6920.3|6917.5|6919.3|6916.5|6920.4|6917.6|6918.9|6916.1|3
1614973700000|2021-03-05 19:48:20|6918.9|6916.1|6919.6|6916.8|6919.7|6916.9|6918.9|6916.1|5
1614973710000|2021-03-05 19:48:30|6920.1|6917.3|6920.6|6917.8|6920.6|6917.8|6920.1|6917.3|4
1614973720000|2021-03-05 19:48:40|6920.7|6917.9|6920.6|6917.8|6920.7|6917.9|6920.1|6917.3|3
1614973730000|2021-03-05 19:48:50|6919.9|6917.1|6919.6|6916.8|6919.9|6917.1|6919.2|6916.4|210
1614973740000|2021-03-05 19:49:00|6919.4|6916.6|6918.7|6915.9|6919.4|6916.6|6918.7|6915.9|2
1614973750000|2021-03-05 19:49:10|6918.6|6915.8|6919.9|6917.1|6919.9|6917.1|6918.6|6915.8|28
1614973760000|2021-03-05 19:49:20|6919.6|6916.8|6918.9|6916.1|6919.6|6916.8|6918.9|6916.1|1
1614973770000|2021-03-05 19:49:30|6919.4|6916.6|6919.6|6916.8|6919.6|6916.8|6919.1|6916.3|0
1614973780000|2021-03-05 19:49:40|6918.6|6915.8|6918.6|6915.8|6918.9|6916.1|6918.6|6915.8|16
1614973790000|2021-03-05 19:49:50|6918.2|6915.4|6918.2|6915.4|6918.3|6915.5|6917.6|6914.8|8
1614973800000|2021-03-05 19:50:00|6917.6|6914.8|6917.6|6914.8|6918.6|6915.8|6917.6|6914.8|3
1614973810000|2021-03-05 19:50:10|6916.7|6913.9|6917.2|6914.4|6917.6|6914.8|6916.7|6913.9|4
1614973820000|2021-03-05 19:50:20|6917.6|6914.8|6917.1|6914.3|6917.6|6914.8|6917.1|6914.3|11
1614973830000|2021-03-05 19:50:30|6917.6|6914.8|6917.4|6914.6|6917.6|6914.8|6916.7|6913.9|2
1614973840000|2021-03-05 19:50:40|6917.2|6914.4|6918.1|6915.3|6918.1|6915.3|6917.1|6914.3|3
1614973850000|2021-03-05 19:50:50|6918.4|6915.6|6918.9|6916.1|6919.4|6916.6|6918.4|6915.6|39
1614973860000|2021-03-05 19:51:00|6919.4|6916.6|6919.1|6916.3|6919.6|6916.8|6918.9|6916.1|2
1614973870000|2021-03-05 19:51:10|6919.4|6916.6|6919.6|6916.8|6919.6|6916.8|6919.4|6916.6|0
1614973880000|2021-03-05 19:51:20|6919.2|6916.4|6919.2|6916.4|6919.6|6916.8|6918.7|6915.9|3
1614973890000|2021-03-05 19:51:30|6919.1|6916.3|6919.6|6916.8|6919.6|6916.8|6919.1|6916.3|0
1614973900000|2021-03-05 19:51:40|6919.4|6916.6|6918.6|6915.8|6919.6|6916.8|6918.6|6915.8|12
1614973910000|2021-03-05 19:51:50|6918.9|6916.1|6919.6|6916.8|6919.6|6916.8|6918.9|6916.1|0
1614973920000|2021-03-05 19:52:00|||||||||6
1614973930000|2021-03-05 19:52:10|6919.1|6916.3|6919.2|6916.4|6919.6|6916.8|6919.1|6916.3|2
1614973950000|2021-03-05 19:52:30|6919.1|6916.3|6918.8|6916|6919.1|6916.3|6918.7|6915.9|0
1614973960000|2021-03-05 19:52:40|6918.7|6915.9|6918.7|6915.9|6918.7|6915.9|6918.7|6915.9|1
1614973980000|2021-03-05 19:53:00|||||||||1
1614973990000|2021-03-05 19:53:10|6919.2|6916.4|6919.7|6916.9|6919.7|6916.9|6919.2|6916.4|2
1614974000000|2021-03-05 19:53:20|6918.8|6916|6919.1|6916.3|6919.1|6916.3|6918.8|6916|4
1614974010000|2021-03-05 19:53:30|6919.2|6916.4|6919.6|6916.8|6919.6|6916.8|6919.2|6916.4|0
1614974020000|2021-03-05 19:53:40|6919.2|6916.4|6919.1|6916.3|6919.6|6916.8|6919.1|6916.3|2
1614974030000|2021-03-05 19:53:50|6918.7|6915.9|6919.2|6916.4|6919.6|6916.8|6918.7|6915.9|2
1614974040000|2021-03-05 19:54:00|6918.7|6915.9|6918.6|6915.8|6919.1|6916.3|6918.6|6915.8|1
1614974050000|2021-03-05 19:54:10|6919.2|6916.4|6919.6|6916.8|6919.6|6916.8|6919.2|6916.4|1
1614974060000|2021-03-05 19:54:20|6919.7|6916.9|6920.2|6917.4|6920.6|6917.8|6919.7|6916.9|11
1614974070000|2021-03-05 19:54:30|6920.6|6917.8|6921.4|6918.6|6921.4|6918.6|6920.2|6917.4|11
1614974080000|2021-03-05 19:54:40|6921.6|6918.8|6921.6|6918.8|6921.6|6918.8|6921.6|6918.8|0
1614974090000|2021-03-05 19:54:50|6921.4|6918.6|6921.2|6918.4|6921.6|6918.8|6920.7|6917.9|4
1614974100000|2021-03-05 19:55:00|6920.6|6917.8|6921.7|6918.9|6921.7|6918.9|6920.6|6917.8|6
1614974110000|2021-03-05 19:55:10|6921.6|6918.8|6921.1|6918.3|6921.6|6918.8|6920.7|6917.9|7
1614974120000|2021-03-05 19:55:20|6921.4|6918.6|6921.7|6918.9|6921.7|6918.9|6920.7|6917.9|2
1614974130000|2021-03-05 19:55:30|6921.6|6918.8|6921.7|6918.9|6921.7|6918.9|6921.6|6918.8|4
1614974140000|2021-03-05 19:55:40|6922.6|6919.8|6923.6|6920.8|6923.6|6920.8|6922.6|6919.8|4
1614974150000|2021-03-05 19:55:50|6923.9|6921.1|6924.6|6921.8|6924.6|6921.8|6923.6|6920.8|16
1614974160000|2021-03-05 19:56:00|6924.2|6921.4|6923.6|6920.8|6924.2|6921.4|6923.6|6920.8|8
1614974170000|2021-03-05 19:56:10|6922.9|6920.1|6923.6|6920.8|6923.9|6921.1|6922.6|6919.8|66
1614974180000|2021-03-05 19:56:20|||||||||5
1614974190000|2021-03-05 19:56:30|6922.3|6919.5|6922.6|6919.8|6922.6|6919.8|6922.1|6919.3|61
1614974200000|2021-03-05 19:56:40|6922.1|6919.3|6922.6|6919.8|6922.6|6919.8|6922.1|6919.3|3
1614974210000|2021-03-05 19:56:50|6922.9|6920.1|6923.4|6920.6|6923.4|6920.6|6922.6|6919.8|4
1614974220000|2021-03-05 19:57:00|6922.6|6919.8|6923.4|6920.6|6923.4|6920.6|6922.6|6919.8|28
1614974230000|2021-03-05 19:57:10|6923.5|6920.7|6923.9|6921.1|6923.9|6921.1|6923.5|6920.7|7
1614974240000|2021-03-05 19:57:20|6924.3|6921.5|6924.4|6921.6|6924.4|6921.6|6924.3|6921.5|0
1614974250000|2021-03-05 19:57:30|6925.9|6923.1|6926.4|6923.6|6926.4|6923.6|6925.4|6922.6|193
1614974260000|2021-03-05 19:57:40|||||||||105
1614974280000|2021-03-05 19:58:00|||||||||5
1614974290000|2021-03-05 19:58:10|6926.5|6923.7|6926.9|6924.1|6926.9|6924.1|6926.5|6923.7|22
1614974300000|2021-03-05 19:58:20|6927.4|6924.6|6927.4|6924.6|6927.4|6924.6|6927.4|6924.6|1
1614974320000|2021-03-05 19:58:40|6927.5|6924.7|6927.4|6924.6|6928.4|6925.6|6927.4|6924.6|44
1614974330000|2021-03-05 19:58:50|6927.3|6924.5|6926.9|6924.1|6927.4|6924.6|6926.9|6924.1|3
1614974340000|2021-03-05 19:59:00|6927.3|6924.5|6927.4|6924.6|6927.4|6924.6|6927.3|6924.5|2
1614974350000|2021-03-05 19:59:10|6928|6925.2|6929|6926.2|6929.4|6926.6|6927.4|6924.6|10
1614974360000|2021-03-05 19:59:20|6928.5|6925.7|6928.5|6925.7|6928.5|6925.7|6928.5|6925.7|10
1614974370000|2021-03-05 19:59:30|6928.4|6925.6|6929.4|6926.6|6929.4|6926.6|6928.4|6925.6|19
1614974380000|2021-03-05 19:59:40|6929.9|6927.1|6929|6926.2|6929.9|6927.1|6928.9|6926.1|8
1614974390000|2021-03-05 19:59:50|6929.4|6926.6|6928.4|6925.6|6929.4|6926.6|6928|6925.2|10
1614974400000|2021-03-05 20:00:00|6927.9|6925.1|6927.5|6924.7|6928.4|6925.6|6927.5|6924.7|12
1614974410000|2021-03-05 20:00:10|6928.4|6925.6|6928|6925.2|6928.4|6925.6|6927.9|6925.1|19
1614974420000|2021-03-05 20:00:20|6927.7|6924.9|6927.9|6925.1|6927.9|6925.1|6927.7|6924.9|3
1614974430000|2021-03-05 20:00:30|6928|6925.2|6928|6925.2|6928|6925.2|6928|6925.2|1
1614974440000|2021-03-05 20:00:40|6928.4|6925.6|6928.4|6925.6|6928.4|6925.6|6928|6925.2|0
1614974450000|2021-03-05 20:00:50|6928.5|6925.7|6928.5|6925.7|6928.5|6925.7|6928.5|6925.7|1
1614974460000|2021-03-05 20:01:00|6928.4|6925.6|6929|6926.2|6929.4|6926.6|6928.4|6925.6|6
1614974470000|2021-03-05 20:01:10|6928.7|6925.9|6928|6925.2|6928.7|6925.9|6928|6925.2|1
1614974490000|2021-03-05 20:01:30|6928.4|6925.6|6928.4|6925.6|6928.4|6925.6|6928.4|6925.6|0
1614974510000|2021-03-05 20:01:50|6927.4|6924.6|6927.4|6924.6|6927.9|6925.1|6927.4|6924.6|12
1614974520000|2021-03-05 20:02:00|6927.9|6925.1|6927.4|6924.6|6927.9|6925.1|6927.4|6924.6|2
1614974530000|2021-03-05 20:02:10|6927|6924.2|6927|6924.2|6927.4|6924.6|6927|6924.2|2
1614974540000|2021-03-05 20:02:20|6926.7|6923.9|6927.4|6924.6|6927.9|6925.1|6926.7|6923.9|1
1614974550000|2021-03-05 20:02:30|6927|6924.2|6923|6920.2|6927.5|6924.7|6923|6920.2|24
1614974560000|2021-03-05 20:02:40|6922.7|6919.9|6923.9|6921.1|6923.9|6921.1|6922.7|6919.9|55
1614974570000|2021-03-05 20:02:50|6924.4|6921.6|6923.4|6920.6|6924.4|6921.6|6923.4|6920.6|1
1614974580000|2021-03-05 20:03:00|6923.5|6920.7|6925.9|6923.1|6925.9|6923.1|6923.5|6920.7|7
1614974590000|2021-03-05 20:03:10|6926.4|6923.6|6924.2|6921.4|6926.4|6923.6|6924.2|6921.4|25
1614974600000|2021-03-05 20:03:20|6923.5|6920.7|6923.5|6920.7|6923.5|6920.7|6923.5|6920.7|0
1614974610000|2021-03-05 20:03:30|6922.7|6919.9|6923|6920.2|6923.5|6920.7|6922.7|6919.9|26
1614974620000|2021-03-05 20:03:40|6923.4|6920.6|6923.2|6920.4|6923.9|6921.1|6923|6920.2|0
1614974630000|2021-03-05 20:03:50|6923|6920.2|6922.7|6919.9|6923.5|6920.7|6922.7|6919.9|3
1614974640000|2021-03-05 20:04:00|6923|6920.2|6922|6919.2|6923|6920.2|6921.7|6918.9|6
1614974650000|2021-03-05 20:04:10|6922.4|6919.6|6922|6919.2|6922.4|6919.6|6922|6919.2|51
1614974660000|2021-03-05 20:04:20|6921.7|6918.9|6922.9|6920.1|6922.9|6920.1|6921.7|6918.9|2
1614974670000|2021-03-05 20:04:30|6923|6920.2|6922.9|6920.1|6923.4|6920.6|6922.5|6919.7|0
1614974680000|2021-03-05 20:04:40|6922.5|6919.7|6922|6919.2|6922.5|6919.7|6921.7|6918.9|0
1614974690000|2021-03-05 20:04:50|6921.7|6918.9|6921.7|6918.9|6922.4|6919.6|6921.7|6918.9|1
1614974700000|2021-03-05 20:05:00|||||||||10
1614974710000|2021-03-05 20:05:10|6920.5|6917.7|6920.5|6917.7|6921|6918.2|6920.5|6917.7|6
1614974720000|2021-03-05 20:05:20|6920.9|6918.1|6921.4|6918.6|6921.4|6918.6|6920.9|6918.1|0
1614974730000|2021-03-05 20:05:30|||||||||1
1614974740000|2021-03-05 20:05:40|6921|6918.2|6920.9|6918.1|6921|6918.2|6920.5|6917.7|0
1614974750000|2021-03-05 20:05:50|6920.5|6917.7|6920.9|6918.1|6920.9|6918.1|6920.5|6917.7|2
1614974760000|2021-03-05 20:06:00|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|17
1614974770000|2021-03-05 20:06:10|6920.9|6918.1|6920.8|6918|6920.9|6918.1|6920.4|6917.6|1
1614974780000|2021-03-05 20:06:20|6921.3|6918.5|6920.9|6918.1|6921.4|6918.6|6920.4|6917.6|3
1614974790000|2021-03-05 20:06:30|6921.3|6918.5|6921|6918.2|6921.4|6918.6|6920.9|6918.1|2
1614974800000|2021-03-05 20:06:40|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|6921|6918.2|5
1614974810000|2021-03-05 20:06:50|6920.5|6917.7|6920.5|6917.7|6920.5|6917.7|6920.5|6917.7|7
1614974820000|2021-03-05 20:07:00|6920.4|6917.6|6918.4|6915.6|6920.4|6917.6|6918.4|6915.6|60
1614974830000|2021-03-05 20:07:10|6918.7|6915.9|6921.4|6918.6|6921.4|6918.6|6918.7|6915.9|16
1614974840000|2021-03-05 20:07:20|6921.8|6919|6921.8|6919|6921.8|6919|6921.8|6919|11
1614974850000|2021-03-05 20:07:30|6921.9|6919.1|6921.5|6918.7|6921.9|6919.1|6921.5|6918.7|2
1614974860000|2021-03-05 20:07:40|6921.4|6918.6|6921.4|6918.6|6921.9|6919.1|6921.3|6918.5|23
1614974870000|2021-03-05 20:07:50|6921.1|6918.3|6920.9|6918.1|6921.4|6918.6|6920.4|6917.6|7
1614974880000|2021-03-05 20:08:00|6920.4|6917.6|6919.9|6917.1|6920.4|6917.6|6919.9|6917.1|5
1614974890000|2021-03-05 20:08:10|6920.4|6917.6|6919.4|6916.6|6920.4|6917.6|6919.4|6916.6|3
1614974900000|2021-03-05 20:08:20|6918.4|6915.6|6920.4|6917.6|6920.4|6917.6|6918.4|6915.6|15
1614974910000|2021-03-05 20:08:30|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|1
1614974920000|2021-03-05 20:08:40|6919.5|6916.7|6919.4|6916.6|6919.9|6917.1|6919.4|6916.6|1
1614974940000|2021-03-05 20:09:00|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|6
1614974950000|2021-03-05 20:09:10|6920|6917.2|6920.4|6917.6|6920.4|6917.6|6919.4|6916.6|0
1614974960000|2021-03-05 20:09:20|6920|6917.2|6920.4|6917.6|6920.4|6917.6|6920|6917.2|2
1614974970000|2021-03-05 20:09:30|6920|6917.2|6919.9|6917.1|6920.4|6917.6|6919.4|6916.6|1
1614974980000|2021-03-05 20:09:40|6919.5|6916.7|6919.4|6916.6|6919.5|6916.7|6918.9|6916.1|6
1614974990000|2021-03-05 20:09:50|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|14
1614975000000|2021-03-05 20:10:00|6920.5|6917.7|6921.3|6918.5|6921.4|6918.6|6920.5|6917.7|3
1614975010000|2021-03-05 20:10:10|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|0
1614975020000|2021-03-05 20:10:20|6921.3|6918.5|6922.4|6919.6|6922.4|6919.6|6920.5|6917.7|9
1614975030000|2021-03-05 20:10:30|6922.7|6919.9|6922.5|6919.7|6923.9|6921.1|6922.5|6919.7|13
1614975040000|2021-03-05 20:10:40|6922.9|6920.1|6922.4|6919.6|6922.9|6920.1|6922.4|6919.6|6
1614975050000|2021-03-05 20:10:50|6922.9|6920.1|6922.9|6920.1|6922.9|6920.1|6922.9|6920.1|13
1614975060000|2021-03-05 20:11:00|6922.5|6919.7|6923.4|6920.6|6923.4|6920.6|6922.5|6919.7|9
1614975070000|2021-03-05 20:11:10|6924.4|6921.6|6924.5|6921.7|6924.9|6922.1|6924.4|6921.6|11
1614975080000|2021-03-05 20:11:20|6924.9|6922.1|6924.9|6922.1|6925.4|6922.6|6924.5|6921.7|1
1614975090000|2021-03-05 20:11:30|6925.2|6922.4|6925.9|6923.1|6926.9|6924.1|6925.2|6922.4|7
1614975100000|2021-03-05 20:11:40|6925.5|6922.7|6925|6922.2|6926.4|6923.6|6925|6922.2|6
1614975110000|2021-03-05 20:11:50|6924.5|6921.7|6924.4|6921.6|6924.9|6922.1|6923.9|6921.1|0
1614975120000|2021-03-05 20:12:00|6923.9|6921.1|6924.5|6921.7|6924.9|6922.1|6923.9|6921.1|13
1614975130000|2021-03-05 20:12:10|6924.9|6922.1|6924.9|6922.1|6925.4|6922.6|6924.9|6922.1|2
1614975140000|2021-03-05 20:12:20|6925.3|6922.5|6925.9|6923.1|6925.9|6923.1|6925.3|6922.5|0
1614975150000|2021-03-05 20:12:30|6926.4|6923.6|6925.9|6923.1|6926.4|6923.6|6925.4|6922.6|22
1614975160000|2021-03-05 20:12:40|6925.5|6922.7|6926.4|6923.6|6926.4|6923.6|6925.5|6922.7|18
1614975170000|2021-03-05 20:12:50|6925.7|6922.9|6924.9|6922.1|6925.9|6923.1|6924.9|6922.1|19
1614975180000|2021-03-05 20:13:00|6925.3|6922.5|6926.5|6923.7|6926.5|6923.7|6925.3|6922.5|2
1614975190000|2021-03-05 20:13:10|6926.7|6923.9|6926.4|6923.6|6927.4|6924.6|6925.9|6923.1|6
1614975200000|2021-03-05 20:13:20|6925.9|6923.1|6926.3|6923.5|6926.4|6923.6|6925.9|6923.1|0
1614975210000|2021-03-05 20:13:30|6926.4|6923.6|6926.4|6923.6|6926.9|6924.1|6925.5|6922.7|5
1614975220000|2021-03-05 20:13:40|6926.9|6924.1|6926.4|6923.6|6926.9|6924.1|6926.4|6923.6|3
1614975230000|2021-03-05 20:13:50|6926.5|6923.7|6926.9|6924.1|6927.4|6924.6|6926.5|6923.7|2
1614975240000|2021-03-05 20:14:00|6926.5|6923.7|6927.9|6925.1|6927.9|6925.1|6926.5|6923.7|4
1614975250000|2021-03-05 20:14:10|6927.5|6924.7|6927.9|6925.1|6927.9|6925.1|6927.5|6924.7|2
1614975260000|2021-03-05 20:14:20|6928.4|6925.6|6928.5|6925.7|6928.9|6926.1|6928.4|6925.6|0
1614975270000|2021-03-05 20:14:30|6928.9|6926.1|6928.9|6926.1|6928.9|6926.1|6928.5|6925.7|0
1614975280000|2021-03-05 20:14:40|6928.5|6925.7|6928.9|6926.1|6928.9|6926.1|6928.5|6925.7|0
1614975290000|2021-03-05 20:14:50|6928.5|6925.7|6928.9|6926.1|6928.9|6926.1|6928.5|6925.7|2
1614975300000|2021-03-05 20:15:00|6929.3|6926.5|6928.5|6925.7|6929.9|6927.1|6928.5|6925.7|6
1614975310000|2021-03-05 20:15:10|6928.9|6926.1|6928.5|6925.7|6928.9|6926.1|6928.4|6925.6|7
1614975320000|2021-03-05 20:15:20|6928.4|6925.6|6927.9|6925.1|6928.4|6925.6|6927.4|6924.6|6
1614975330000|2021-03-05 20:15:30|6928.9|6926.1|6928.4|6925.6|6928.9|6926.1|6928.4|6925.6|6
1614975340000|2021-03-05 20:15:40|6928.5|6925.7|6929.5|6926.7|6929.5|6926.7|6928.5|6925.7|3
1614975350000|2021-03-05 20:15:50|6929.9|6927.1|6930.4|6927.6|6930.4|6927.6|6929.9|6927.1|0
1614975360000|2021-03-05 20:16:00|6930|6927.2|6929.2|6926.4|6930.4|6927.6|6929.2|6926.4|2
1614975370000|2021-03-05 20:16:10|6928.9|6926.1|6929.9|6927.1|6929.9|6927.1|6928.9|6926.1|148
1614975380000|2021-03-05 20:16:20|6929.4|6926.6|6928.9|6926.1|6929.4|6926.6|6928.9|6926.1|0
1614975390000|2021-03-05 20:16:30|6929.3|6926.5|6928.9|6926.1|6929.3|6926.5|6928.9|6926.1|0
1614975400000|2021-03-05 20:16:40|6929.3|6926.5|6928.9|6926.1|6929.4|6926.6|6928.9|6926.1|2
1614975420000|2021-03-05 20:17:00|6928.8|6926|6928.9|6926.1|6928.9|6926.1|6928.8|6926|3
1614975430000|2021-03-05 20:17:10|6928.8|6926|6926.8|6924|6928.8|6926|6926.8|6924|7
1614975440000|2021-03-05 20:17:20|6927.3|6924.5|6928.3|6925.5|6928.3|6925.5|6927.3|6924.5|9
1614975450000|2021-03-05 20:17:30|6928.4|6925.6|6928.3|6925.5|6928.4|6925.6|6927.8|6925|24
1614975460000|2021-03-05 20:17:40|6928.6|6925.8|6928.3|6925.5|6928.6|6925.8|6928.3|6925.5|9
1614975470000|2021-03-05 20:17:50|6928.1|6925.3|6927.3|6924.5|6928.1|6925.3|6926.9|6924.1|6
1614975480000|2021-03-05 20:18:00|6926.9|6924.1|6927.3|6924.5|6927.3|6924.5|6926.9|6924.1|15
1614975490000|2021-03-05 20:18:10|6928.3|6925.5|6928.4|6925.6|6928.8|6926|6928.3|6925.5|10
1614975500000|2021-03-05 20:18:20|6928.6|6925.8|6928.3|6925.5|6928.8|6926|6928.3|6925.5|1
1614975510000|2021-03-05 20:18:30|6927.8|6925|6928.3|6925.5|6928.3|6925.5|6927.8|6925|7
1614975520000|2021-03-05 20:18:40|6928.5|6925.7|6930.8|6928|6930.8|6928|6928.5|6925.7|99
1614975530000|2021-03-05 20:18:50|6930.4|6927.6|6930.6|6927.8|6931.3|6928.5|6929.9|6927.1|13
1614975540000|2021-03-05 20:19:00|6930.8|6928|6930.2|6927.4|6930.8|6928|6929.4|6926.6|8
1614975550000|2021-03-05 20:19:10|6930.1|6927.3|6929.2|6926.4|6930.1|6927.3|6929.2|6926.4|3
1614975560000|2021-03-05 20:19:20|6929.4|6926.6|6930.2|6927.4|6930.2|6927.4|6929.4|6926.6|7
1614975570000|2021-03-05 20:19:30|6929.4|6926.6|6929.7|6926.9|6929.7|6926.9|6929.4|6926.6|11
1614975580000|2021-03-05 20:19:40|6929.9|6927.1|6930.2|6927.4|6930.2|6927.4|6929.9|6927.1|2
1614975590000|2021-03-05 20:19:50|6929.9|6927.1|6930.2|6927.4|6930.2|6927.4|6929.9|6927.1|1
1614975610000|2021-03-05 20:20:10|6931.1|6928.3|6930.2|6927.4|6931.1|6928.3|6930.2|6927.4|61
1614975620000|2021-03-05 20:20:20|6930.7|6927.9|6930.7|6927.9|6931.1|6928.3|6930.4|6927.6|7
1614975630000|2021-03-05 20:20:30|6930.2|6927.4|6931.2|6928.4|6931.2|6928.4|6929.5|6926.7|26
1614975640000|2021-03-05 20:20:40|6932.1|6929.3|6931.4|6928.6|6932.2|6929.4|6931.4|6928.6|15
1614975650000|2021-03-05 20:20:50|6931.2|6928.4|6931.9|6929.1|6932.2|6929.4|6931.2|6928.4|135
1614975660000|2021-03-05 20:21:00|6931.5|6928.7|6931.7|6928.9|6932.2|6929.4|6931.2|6928.4|18
1614975670000|2021-03-05 20:21:10|6931.4|6928.6|6931.9|6929.1|6932.7|6929.9|6931.4|6928.6|257
1614975680000|2021-03-05 20:21:20|6931.5|6928.7|6932.2|6929.4|6932.6|6929.8|6931.4|6928.6|7
1614975700000|2021-03-05 20:21:40|6932.6|6929.8|6932.2|6929.4|6932.7|6929.9|6932.2|6929.4|2
1614975710000|2021-03-05 20:21:50|6931.5|6928.7|6930.4|6927.6|6931.5|6928.7|6930.2|6927.4|20
1614975720000|2021-03-05 20:22:00|6930.2|6927.4|6930.2|6927.4|6930.2|6927.4|6929.9|6927.1|1
1614975730000|2021-03-05 20:22:10|6930.4|6927.6|6930.7|6927.9|6931.2|6928.4|6930.4|6927.6|8
1614975750000|2021-03-05 20:22:30|6930.6|6927.8|6931.2|6928.4|6931.2|6928.4|6930.2|6927.4|0
1614975760000|2021-03-05 20:22:40|6931.6|6928.8|6931.2|6928.4|6931.6|6928.8|6930.7|6927.9|3
1614975770000|2021-03-05 20:22:50|||||||||21
1614975780000|2021-03-05 20:23:00|6931|6928.2|6930.2|6927.4|6931|6928.2|6930.2|6927.4|5
1614975790000|2021-03-05 20:23:10|6930.7|6927.9|6931.2|6928.4|6931.2|6928.4|6930.7|6927.9|0
1614975800000|2021-03-05 20:23:20|6931.1|6928.3|6930.7|6927.9|6932.2|6929.4|6930.7|6927.9|81
1614975810000|2021-03-05 20:23:30|6931.1|6928.3|6930.7|6927.9|6931.1|6928.3|6930.1|6926.7|57
1614975820000|2021-03-05 20:23:40|6931.1|6928.3|6930.4|6927.6|6931.1|6928.3|6930.1|6927.3|1
1614975840000|2021-03-05 20:24:00|6930.2|6927.4|6929.7|6926.9|6930.2|6927.4|6929.7|6926.9|11
1614975850000|2021-03-05 20:24:10|6930.1|6927.3|6930.2|6927.4|6930.2|6927.4|6929.7|6926.9|2
1614975860000|2021-03-05 20:24:20|||||||||7
1614975870000|2021-03-05 20:24:30|6931|6928.2|6930.9|6928.1|6931.2|6928.4|6930.7|6927.9|6
1614975880000|2021-03-05 20:24:40|6930.7|6927.9|6930.4|6927.6|6930.7|6927.9|6930.4|6927.6|11
1614975890000|2021-03-05 20:24:50|6931.1|6928.3|6930.7|6927.9|6931.1|6928.3|6930.7|6927.9|11
1614975900000|2021-03-05 20:25:00|6930.4|6927.6|6931.1|6928.3|6931.1|6928.3|6930.4|6927.6|0
1614975920000|2021-03-05 20:25:20|6930.7|6927.9|6930.7|6927.9|6930.7|6927.9|6930.7|6927.9|4
1614975930000|2021-03-05 20:25:30|6931.1|6928.3|6931.4|6928.6|6931.4|6928.6|6931.1|6928.3|2
1614975940000|2021-03-05 20:25:40|6931.2|6928.4|6931.2|6928.4|6931.2|6928.4|6930.9|6928.1|0
1614975950000|2021-03-05 20:25:50|||||||||16
1614975960000|2021-03-05 20:26:00|||||||||2
1614975970000|2021-03-05 20:26:10|6930.9|6928.1|6931.2|6928.4|6931.2|6928.4|6930.9|6928.1|17
1614975980000|2021-03-05 20:26:20|6930.9|6928.1|6930.9|6928.1|6931.2|6928.4|6930.9|6928.1|2
1614975990000|2021-03-05 20:26:30|6930.7|6927.9|6930.2|6927.4|6930.7|6927.9|6930.2|6927.4|2
1614976010000|2021-03-05 20:26:50|||||||||2
1614976020000|2021-03-05 20:27:00|||||||||1
1614976040000|2021-03-05 20:27:20|6930.1|6927.3|6929.4|6926.6|6930.1|6927.3|6929.4|6926.6|1
1614976050000|2021-03-05 20:27:30|6929.1|6926.3|6928.5|6925.7|6929.2|6926.4|6928.5|6925.7|9
1614976060000|2021-03-05 20:27:40|6928.2|6925.4|6928.2|6925.4|6928.2|6925.4|6927.9|6925.1|12
1614976070000|2021-03-05 20:27:50|6927.9|6925.1|6928.2|6925.4|6928.2|6925.4|6927.9|6925.1|4
1614976080000|2021-03-05 20:28:00|6928.1|6925.3|6926.4|6923.6|6928.1|6925.3|6926.4|6923.6|37
1614976090000|2021-03-05 20:28:10|6925.4|6922.6|6925.2|6922.4|6925.4|6922.6|6925.2|6922.4|0
1614976100000|2021-03-05 20:28:20|6925.7|6922.9|6926.1|6923.3|6926.1|6923.3|6925.7|6922.9|0
1614976110000|2021-03-05 20:28:30|6926.2|6923.4|6927.6|6924.8|6927.7|6924.9|6926.2|6923.4|7
1614976120000|2021-03-05 20:28:40|6928.2|6925.4|6928.2|6925.4|6928.6|6925.8|6928.2|6925.4|2
1614976130000|2021-03-05 20:28:50|6928.6|6925.8|6927.5|6924.7|6928.6|6925.8|6927.5|6924.7|7
1614976140000|2021-03-05 20:29:00|6927.2|6924.4|6927.2|6924.4|6927.6|6924.8|6926.7|6923.9|2
1614976170000|2021-03-05 20:29:30|6927.4|6924.6|6928.1|6925.3|6928.1|6925.3|6927.2|6924.4|12
1614976180000|2021-03-05 20:29:40|6928.2|6925.4|6928.2|6925.4|6928.6|6925.8|6928.2|6925.4|7
1614976200000|2021-03-05 20:30:00|6928.6|6925.8|6927.2|6924.4|6928.6|6925.8|6927.2|6924.4|6
1614976210000|2021-03-05 20:30:10|6927.1|6924.3|6927.2|6924.4|6927.2|6924.4|6926.4|6923.6|8
1614976220000|2021-03-05 20:30:20|6926.9|6924.1|6926.2|6923.4|6927.2|6924.4|6926.2|6923.4|0
1614976230000|2021-03-05 20:30:30|6926.4|6923.6|6927.4|6924.6|6927.4|6924.6|6926.2|6923.4|4
1614976240000|2021-03-05 20:30:40|6927.2|6924.4|6927.2|6924.4|6927.2|6924.4|6927.2|6924.4|0
1614976250000|2021-03-05 20:30:50|6927.7|6924.9|6927.4|6924.6|6928.1|6925.3|6927.2|6924.4|20
1614976260000|2021-03-05 20:31:00|6927.2|6924.4|6925.4|6922.6|6927.7|6924.9|6925.4|6922.6|6
1614976270000|2021-03-05 20:31:10|6925.7|6922.9|6926.7|6923.9|6927.2|6924.4|6925.7|6922.9|4
1614976280000|2021-03-05 20:31:20|6926.4|6923.6|6926.7|6923.9|6926.7|6923.9|6926.4|6923.6|0
1614976290000|2021-03-05 20:31:30|6926.9|6924.1|6925.7|6922.9|6926.9|6924.1|6925.4|6922.6|3
1614976300000|2021-03-05 20:31:40|6926.2|6923.4|6926.9|6924.1|6926.9|6924.1|6926.2|6923.4|4
1614976310000|2021-03-05 20:31:50|6927.2|6924.4|6927.2|6924.4|6927.2|6924.4|6926.9|6924.1|4
1614976320000|2021-03-05 20:32:00|6926.9|6924.1|6925.9|6923.1|6926.9|6924.1|6925.9|6923.1|5
1614976330000|2021-03-05 20:32:10|6926.2|6923.4|6925.4|6922.6|6926.2|6923.4|6925.2|6922.4|2
1614976340000|2021-03-05 20:32:20|6926.2|6923.4|6925.9|6923.1|6926.2|6923.4|6925.9|6923.1|2
1614976350000|2021-03-05 20:32:30|6925.4|6922.6|6925.2|6922.4|6925.4|6922.6|6924.9|6922.1|0
1614976360000|2021-03-05 20:32:40|6925.1|6922.3|6924.9|6922.1|6925.1|6922.3|6924.9|6922.1|2
1614976370000|2021-03-05 20:32:50|6925.2|6922.4|6925.2|6922.4|6925.2|6922.4|6924.9|6922.1|0
1614976380000|2021-03-05 20:33:00|6925.9|6923.1|6926.2|6923.4|6926.2|6923.4|6925.9|6923.1|1
1614976390000|2021-03-05 20:33:10|6926.7|6923.9|6926.7|6923.9|6926.7|6923.9|6926.7|6923.9|1
1614976400000|2021-03-05 20:33:20|6926.5|6923.7|6926.5|6923.7|6926.5|6923.7|6926.5|6923.7|0
1614976410000|2021-03-05 20:33:30|6926.2|6923.4|6926.4|6923.6|6926.6|6923.8|6926.2|6923.4|1
1614976420000|2021-03-05 20:33:40|6926.2|6923.4|6925.4|6922.6|6926.2|6923.4|6925.4|6922.6|1
1614976440000|2021-03-05 20:34:00|6925.7|6922.9|6925.7|6922.9|6925.7|6922.9|6925.4|6922.6|4
1614976450000|2021-03-05 20:34:10|6926.2|6923.4|6926.2|6923.4|6926.2|6923.4|6926.2|6923.4|0
1614976460000|2021-03-05 20:34:20|6926.7|6923.9|6926.2|6923.4|6926.7|6923.9|6926.2|6923.4|1
1614976480000|2021-03-05 20:34:40|6926.1|6923.3|6925.4|6922.6|6926.1|6923.3|6925.4|6922.6|1
1614976490000|2021-03-05 20:34:50|6925.7|6922.9|6926.2|6923.4|6926.2|6923.4|6925.4|6922.6|5
1614976500000|2021-03-05 20:35:00|||||||||1
1614976510000|2021-03-05 20:35:10|6926.1|6923.3|6927.6|6924.8|6927.6|6924.8|6926.1|6923.3|12
1614976520000|2021-03-05 20:35:20|6927.2|6924.4|6927.2|6924.4|6927.6|6924.8|6927.2|6924.4|0
1614976530000|2021-03-05 20:35:30|||||||||3
1614976540000|2021-03-05 20:35:40|6927.4|6924.6|6928.1|6925.3|6928.1|6925.3|6927.4|6924.6|4
1614976550000|2021-03-05 20:35:50|6928.2|6925.4|6928.2|6925.4|6928.2|6925.4|6928.2|6925.4|1
1614976560000|2021-03-05 20:36:00|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|2
1614976570000|2021-03-05 20:36:10|6929.2|6926.4|6930.2|6927.4|6930.2|6927.4|6929.2|6926.4|1
1614976610000|2021-03-05 20:36:50|||||||||3
1614976620000|2021-03-05 20:37:00|6930.6|6927.8|6931.2|6928.4|6931.2|6928.4|6930.2|6927.4|11
1614976630000|2021-03-05 20:37:10|6930.9|6928.1|6931.2|6928.4|6931.2|6928.4|6930.9|6928.1|14
1614976640000|2021-03-05 20:37:20|6931.7|6928.9|6933.2|6930.4|6933.2|6930.4|6931.7|6928.9|5
1614976650000|2021-03-05 20:37:30|6932.9|6930.1|6932.2|6929.4|6932.9|6930.1|6931.9|6929.1|2
1614976660000|2021-03-05 20:37:40|6931.9|6929.1|6931.4|6928.6|6931.9|6929.1|6931.2|6928.4|0
1614976670000|2021-03-05 20:37:50|6931.7|6928.9|6931.4|6928.6|6931.7|6928.9|6931.4|6928.6|0
1614976690000|2021-03-05 20:38:10|6930.5|6927.7|6931.1|6928.3|6931.2|6928.4|6930.4|6927.6|10
1614976700000|2021-03-05 20:38:20|6930.7|6927.9|6932.2|6929.4|6932.2|6929.4|6930.7|6927.9|2
1614976710000|2021-03-05 20:38:30|6931.9|6929.1|6932.1|6929.3|6932.1|6929.3|6931.7|6928.9|2
1614976720000|2021-03-05 20:38:40|6932.4|6929.6|6934.2|6931.4|6934.2|6931.4|6932.4|6929.6|51
1614976730000|2021-03-05 20:38:50|6934.1|6931.3|6933.7|6930.9|6934.1|6931.3|6933.4|6930.6|3
1614976740000|2021-03-05 20:39:00|6934.1|6931.3|6934.1|6931.3|6934.1|6931.3|6934.1|6931.3|0
1614976750000|2021-03-05 20:39:10|6934.5|6931.7|6934.7|6931.9|6935.1|6932.3|6934.2|6931.4|4
1614976760000|2021-03-05 20:39:20|6934.2|6931.4|6933.7|6930.9|6934.2|6931.4|6933.4|6930.6|2
1614976770000|2021-03-05 20:39:30|6933.2|6930.4|6933.2|6930.4|6933.2|6930.4|6933.2|6930.4|2
1614976780000|2021-03-05 20:39:40|6933.1|6930.3|6932.1|6929.3|6933.1|6930.3|6931.7|6928.9|8
1614976790000|2021-03-05 20:39:50|6931.4|6928.6|6931.6|6928.8|6932.1|6929.3|6931.2|6928.4|19
1614976800000|2021-03-05 20:40:00|6931.2|6928.4|6932.5|6929.7|6932.5|6929.7|6931.2|6928.4|9
1614976810000|2021-03-05 20:40:10|6932.2|6929.4|6932.6|6929.8|6932.6|6929.8|6932.2|6929.4|2
1614976820000|2021-03-05 20:40:20|6932.2|6929.4|6931.2|6928.4|6932.6|6929.8|6931.2|6928.4|11
1614976830000|2021-03-05 20:40:30|6931.1|6928.3|6931.6|6928.8|6931.6|6928.8|6931.1|6928.3|5
1614976840000|2021-03-05 20:40:40|6931.9|6929.1|6931.6|6928.8|6932.1|6929.3|6931.6|6928.8|7
1614976850000|2021-03-05 20:40:50|6931.1|6928.3|6931.6|6928.8|6931.6|6928.8|6930.6|6927.8|12
1614976860000|2021-03-05 20:41:00|6931.2|6928.4|6931.2|6928.4|6931.2|6928.4|6931.2|6928.4|0
1614976870000|2021-03-05 20:41:10|6931.1|6928.3|6930.6|6927.8|6931.1|6928.3|6930.2|6927.4|3
1614976880000|2021-03-05 20:41:20|6930.2|6927.4|6930.7|6927.9|6930.9|6928.1|6929.2|6926.4|26
1614976890000|2021-03-05 20:41:30|6930.6|6927.8|6930.1|6927.3|6931.6|6928.8|6930.1|6927.3|10
1614976900000|2021-03-05 20:41:40|6931.1|6928.3|6931.1|6928.3|6931.1|6928.3|6930.6|6927.8|10
1614976910000|2021-03-05 20:41:50|||||||||1
1614976920000|2021-03-05 20:42:00|6931.2|6928.4|6932.6|6929.8|6932.6|6929.8|6931.2|6928.4|6
1614976930000|2021-03-05 20:42:10|6932.2|6929.4|6932.1|6929.3|6932.2|6929.4|6932.1|6929.3|3
1614976940000|2021-03-05 20:42:20|6931.7|6928.9|6932.1|6929.3|6932.1|6929.3|6931.7|6928.9|7
1614976950000|2021-03-05 20:42:30|6932.2|6929.4|6932.2|6929.4|6932.2|6929.4|6932.2|6929.4|3
1614976960000|2021-03-05 20:42:40|6932.1|6929.3|6932.1|6929.3|6932.2|6929.4|6932.1|6929.3|9
1614976970000|2021-03-05 20:42:50|6932.2|6929.4|6932.2|6929.4|6932.2|6929.4|6932.2|6929.4|1
1614976980000|2021-03-05 20:43:00|6932.6|6929.8|6932.2|6929.4|6932.6|6929.8|6932.2|6929.4|3
1614976990000|2021-03-05 20:43:10|6932.6|6929.8|6931.7|6928.9|6932.6|6929.8|6931.2|6928.4|9
1614977000000|2021-03-05 20:43:20|6932.1|6929.3|6931.7|6928.9|6932.1|6929.3|6931.2|6928.4|28
1614977010000|2021-03-05 20:43:30|6931.6|6928.8|6931.2|6928.4|6931.6|6928.8|6931.2|6928.4|2
1614977020000|2021-03-05 20:43:40|6931.6|6928.8|6931.6|6928.8|6931.6|6928.8|6931.2|6928.4|1
1614977030000|2021-03-05 20:43:50|6931.2|6928.4|6931.1|6928.3|6931.6|6928.8|6931.1|6928.3|0
1614977040000|2021-03-05 20:44:00|6930.7|6927.9|6930.6|6927.8|6931.1|6928.3|6930.1|6927.3|4
1614977050000|2021-03-05 20:44:10|6931.1|6928.3|6930.6|6927.8|6931.1|6928.3|6930.6|6927.8|5
1614977060000|2021-03-05 20:44:20|6930.2|6927.4|6930.6|6927.8|6931.1|6928.3|6930.2|6927.4|4
1614977070000|2021-03-05 20:44:30|6930.9|6928.1|6930.9|6928.1|6931.1|6928.3|6930.6|6927.8|1
1614977080000|2021-03-05 20:44:40|6931.6|6928.8|6931.6|6928.8|6931.6|6928.8|6931.2|6928.4|0
1614977090000|2021-03-05 20:44:50|6931.2|6928.4|6932.1|6929.3|6932.1|6929.3|6931.2|6928.4|5
1614977100000|2021-03-05 20:45:00|6932.2|6929.4|6931.6|6928.8|6933.1|6930.3|6931.2|6928.4|13
1614977110000|2021-03-05 20:45:10|6932.1|6929.3|6930.1|6927.3|6932.1|6929.3|6930.1|6927.3|6
1614977120000|2021-03-05 20:45:20|6930.8|6928|6929.9|6927.1|6931.1|6928.3|6929.2|6926.4|12
1614977130000|2021-03-05 20:45:30|6930.1|6927.3|6929.6|6926.8|6931.1|6928.3|6929.6|6926.8|4
1614977140000|2021-03-05 20:45:40|6930.1|6927.3|6931.6|6928.8|6931.6|6928.8|6930.1|6927.3|3
1614977150000|2021-03-05 20:45:50|6932.1|6929.3|6932.6|6929.8|6932.9|6930.1|6932.1|6929.3|3
1614977160000|2021-03-05 20:46:00|6933.1|6930.3|6933.1|6930.3|6933.1|6930.3|6932.6|6929.8|9
1614977170000|2021-03-05 20:46:10|6933.2|6930.4|6933.2|6930.4|6934.1|6931.3|6933.2|6930.4|7
1614977180000|2021-03-05 20:46:20|6933.6|6930.8|6934.2|6931.4|6934.6|6931.8|6933.6|6930.8|4
1614977190000|2021-03-05 20:46:30|6934.6|6931.8|6934.7|6931.9|6934.7|6931.9|6934.2|6931.4|10
1614977200000|2021-03-05 20:46:40|6934.2|6931.4|6934.2|6931.4|6934.2|6931.4|6934.2|6931.4|1
1614977210000|2021-03-05 20:46:50|6934.6|6931.8|6934.1|6931.3|6934.6|6931.8|6933.6|6930.8|2
1614977220000|2021-03-05 20:47:00|6934.2|6931.4|6934.2|6931.4|6934.9|6932.1|6934.2|6931.4|28
1614977230000|2021-03-05 20:47:10|6934.9|6932.1|6934.6|6931.8|6935.1|6932.3|6934.6|6931.8|2
1614977250000|2021-03-05 20:47:30|6934.2|6931.4|6934.6|6931.8|6934.6|6931.8|6934.1|6931.3|0
1614977260000|2021-03-05 20:47:40|6934.2|6931.4|6935.1|6932.3|6935.1|6932.3|6934.2|6931.4|2
1614977270000|2021-03-05 20:47:50|6936.1|6933.3|6936.1|6933.3|6936.1|6933.3|6936.1|6933.3|14
1614977280000|2021-03-05 20:48:00|6936.2|6933.4|6936.2|6933.4|6936.6|6933.8|6936.2|6933.4|2
1614977290000|2021-03-05 20:48:10|6936.6|6933.8|6936.2|6933.4|6936.6|6933.8|6935.8|6933|7
1614977300000|2021-03-05 20:48:20|6937.2|6934.4|6937.2|6934.4|6937.2|6934.4|6937.2|6934.4|3
1614977310000|2021-03-05 20:48:30|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|69
1614977320000|2021-03-05 20:48:40|6938.4|6935.6|6938.2|6935.4|6938.9|6936.1|6938.2|6935.4|25
1614977330000|2021-03-05 20:48:50|6938.6|6935.8|6939.2|6936.4|6939.2|6936.4|6938.6|6935.8|0
1614977340000|2021-03-05 20:49:00|6939.1|6936.3|6939.1|6936.3|6939.1|6936.3|6939.1|6936.3|1
1614977350000|2021-03-05 20:49:10|6939.2|6936.4|6939.2|6936.4|6939.2|6936.4|6939.2|6936.4|0
1614977360000|2021-03-05 20:49:20|6940.7|6937.9|6941.2|6938.4|6941.6|6938.8|6940.7|6937.9|21
1614977370000|2021-03-05 20:49:30|6940.3|6937.5|6941.2|6938.4|6941.2|6938.4|6940.2|6937.4|18
1614977380000|2021-03-05 20:49:40|6940.8|6938|6941.2|6938.4|6941.2|6938.4|6940.6|6937.8|6
1614977390000|2021-03-05 20:49:50|6941.6|6938.8|6940.2|6937.4|6941.6|6938.8|6940.2|6937.4|22
1614977400000|2021-03-05 20:50:00|6940.7|6937.9|6938.6|6935.8|6941.2|6938.4|6938.2|6935.4|17
1614977410000|2021-03-05 20:50:10|6939.2|6936.4|6938.6|6935.8|6939.2|6936.4|6938.1|6935.3|5
1614977420000|2021-03-05 20:50:20|6939.2|6936.4|6939.7|6936.9|6940.2|6937.4|6938.8|6936|8
1614977430000|2021-03-05 20:50:30|6939.6|6936.8|6938.2|6935.4|6939.6|6936.8|6938.2|6935.4|3
1614977440000|2021-03-05 20:50:40|6938.6|6935.8|6939.2|6936.4|6939.2|6936.4|6938.2|6935.4|2
1614977450000|2021-03-05 20:50:50|6940.2|6937.4|6940.2|6937.4|6940.2|6937.4|6940.2|6937.4|1
1614977460000|2021-03-05 20:51:00|6940.9|6938.1|6940.1|6937.3|6941.1|6938.3|6940.1|6937.3|8
1614977470000|2021-03-05 20:51:10|||||||||3
1614977480000|2021-03-05 20:51:20|6939.9|6937.1|6939.1|6936.3|6939.9|6937.1|6939.1|6936.3|2
1614977490000|2021-03-05 20:51:30|6938.6|6935.8|6938.2|6935.4|6938.6|6935.8|6938.2|6935.4|23
1614977500000|2021-03-05 20:51:40|6938.6|6935.8|6938.6|6935.8|6938.6|6935.8|6938.6|6935.8|3
1614977510000|2021-03-05 20:51:50|6939.1|6936.3|6939.1|6936.3|6939.1|6936.3|6938.6|6935.8|0
1614977520000|2021-03-05 20:52:00|6938.7|6935.9|6939.1|6936.3|6939.1|6936.3|6938.7|6935.9|10
1614977550000|2021-03-05 20:52:30|||||||||1
1614977570000|2021-03-05 20:52:50|||||||||2
1614977580000|2021-03-05 20:53:00|6939.6|6936.8|6940.1|6937.3|6940.1|6937.3|6939.6|6936.8|0
1614977590000|2021-03-05 20:53:10|6940.2|6937.4|6940.2|6937.4|6940.2|6937.4|6940.2|6937.4|0
1614977600000|2021-03-05 20:53:20|6940.7|6937.9|6940.7|6937.9|6940.7|6937.9|6940.7|6937.9|15
1614977610000|2021-03-05 20:53:30|6941.1|6938.3|6941.2|6938.4|6941.2|6938.4|6941.1|6938.3|14
1614977620000|2021-03-05 20:53:40|6940.3|6937.5|6940.7|6937.9|6940.7|6937.9|6940.3|6937.5|19
1614977630000|2021-03-05 20:53:50|6941.1|6938.3|6942.2|6939.4|6942.2|6939.4|6941.1|6938.3|71
1614977640000|2021-03-05 20:54:00|6942.1|6939.3|6941.3|6938.5|6942.1|6939.3|6941.3|6938.5|7
1614977650000|2021-03-05 20:54:10|6940.8|6938|6941.2|6938.4|6942.1|6939.3|6940.7|6937.9|17
1614977660000|2021-03-05 20:54:20|6940.8|6938|6940.8|6938|6941.2|6938.4|6940.8|6938|1
1614977670000|2021-03-05 20:54:30|6941.2|6938.4|6941.2|6938.4|6941.6|6938.8|6941.2|6938.4|1
1614977680000|2021-03-05 20:54:40|6938.6|6935.8|6938.1|6935.3|6938.6|6935.8|6938.1|6935.3|112
1614977690000|2021-03-05 20:54:50|6937.1|6934.3|6936.2|6933.4|6937.1|6934.3|6936.1|6933.3|33
1614977700000|2021-03-05 20:55:00|6936.1|6933.3|6939.2|6936.4|6940.1|6937.3|6936.1|6933.3|28
1614977710000|2021-03-05 20:55:10|6939.6|6936.8|6936.2|6933.4|6939.6|6936.8|6936.2|6933.4|15
1614977720000|2021-03-05 20:55:20|6936.6|6933.8|6937.6|6934.8|6938.1|6935.3|6936.6|6933.8|4
1614977730000|2021-03-05 20:55:30|6937.9|6935.1|6938.2|6935.4|6938.6|6935.8|6937.9|6935.1|10
1614977740000|2021-03-05 20:55:40|6938.6|6935.8|6938.6|6935.8|6938.6|6935.8|6938.2|6935.4|22
1614977750000|2021-03-05 20:55:50|6938.2|6935.4|6937.2|6934.4|6938.6|6935.8|6937.2|6934.4|23
1614977760000|2021-03-05 20:56:00|||||||||65
1614977770000|2021-03-05 20:56:10|6937.5|6934.7|6937.6|6934.8|6938.6|6935.8|6937.2|6934.4|19
1614977780000|2021-03-05 20:56:20|6937.2|6934.4|6939.1|6936.3|6939.1|6936.3|6937.1|6934.3|8
1614977790000|2021-03-05 20:56:30|6938.9|6936.1|6938.1|6935.3|6938.9|6936.1|6938.1|6935.3|31
1614977800000|2021-03-05 20:56:40|6936.6|6933.8|6937.2|6934.4|6938.1|6935.3|6936.5|6933.7|191
1614977810000|2021-03-05 20:56:50|6936.5|6933.7|6937.2|6934.4|6937.2|6934.4|6936.5|6933.7|28
1614977820000|2021-03-05 20:57:00|||||||||26
1614977830000|2021-03-05 20:57:10|6937.3|6934.5|6937.3|6934.5|6937.3|6934.5|6937.3|6934.5|45
1614977840000|2021-03-05 20:57:20|||||||||5
1614977850000|2021-03-05 20:57:30|||||||||7
1614977860000|2021-03-05 20:57:40|||||||||27
1614977870000|2021-03-05 20:57:50|6936.8|6934|6937.2|6934.4|6937.2|6934.4|6936.8|6934|0
1614977880000|2021-03-05 20:58:00|6936.8|6934|6937.2|6934.4|6937.2|6934.4|6936.2|6933.4|17
1614977890000|2021-03-05 20:58:10|6936.8|6934|6936.8|6934|6937.2|6934.4|6936.8|6934|10
1614977900000|2021-03-05 20:58:20|6937.2|6934.4|6935.7|6932.9|6937.2|6934.4|6935.7|6932.9|1
1614977910000|2021-03-05 20:58:30|6936.1|6933.3|6937.2|6934.4|6937.2|6934.4|6935.3|6932.5|111
1614977920000|2021-03-05 20:58:40|6937.3|6934.5|6937.6|6934.8|6937.8|6935|6937.1|6934.3|34
1614977930000|2021-03-05 20:58:50|6937.9|6935.1|6937.2|6934.4|6938.2|6935.4|6937.2|6934.4|19
1614977940000|2021-03-05 20:59:00|6937.6|6934.8|6937.6|6934.8|6937.6|6934.8|6937.6|6934.8|3
1614977950000|2021-03-05 20:59:10|6937.2|6934.4|6937.6|6934.8|6938.1|6935.3|6937.2|6934.4|13
1614977960000|2021-03-05 20:59:20|6938.1|6935.3|6938.2|6935.4|6939.1|6936.3|6938.1|6935.3|11
1614977970000|2021-03-05 20:59:30|6938.6|6935.8|6938.6|6935.8|6938.6|6935.8|6938.6|6935.8|3
1614977980000|2021-03-05 20:59:40|6938.2|6935.4|6938.2|6935.4|6938.2|6935.4|6938.2|6935.4|1
1614977990000|2021-03-05 20:59:50|6938.6|6935.8|6939.1|6936.3|6939.1|6936.3|6938.2|6935.4|12
1614978000000|2021-03-05 21:00:00|6938.9|6936.1|6938.2|6935.4|6938.9|6936.1|6938.2|6935.4|8
1614978010000|2021-03-05 21:00:10|6938.1|6935.3|6939.6|6936.8|6940.1|6937.3|6938.1|6935.3|7
1614978020000|2021-03-05 21:00:20|6940.1|6937.3|6939.3|6936.5|6940.1|6937.3|6939.2|6936.4|38
1614978030000|2021-03-05 21:00:30|6939.2|6936.4|6937.1|6934.3|6939.3|6936.5|6936.7|6933.9|22
1614978040000|2021-03-05 21:00:40|6937.4|6934.6|6937.1|6934.3|6938.1|6935.3|6936.6|6933.8|34
1614978050000|2021-03-05 21:00:50|6936.7|6933.9|6937.1|6934.3|6937.1|6934.3|6936.6|6933.8|3
1614978060000|2021-03-05 21:01:00|6936.6|6933.8|6936.6|6933.8|6938.6|6935.8|6936.6|6933.8|20
1614978070000|2021-03-05 21:01:10|6937.1|6934.3|6938.1|6935.3|6938.1|6935.3|6937.1|6934.3|0
1614978080000|2021-03-05 21:01:20|6937.6|6934.8|6937.6|6934.8|6938.1|6935.3|6937.2|6934.4|9
1614978090000|2021-03-05 21:01:30|6937.2|6934.4|6938.1|6935.3|6938.1|6935.3|6937.2|6934.4|4
1614978100000|2021-03-05 21:01:40|6938.2|6935.4|6938.1|6935.3|6938.6|6935.8|6938.1|6935.3|33
1614978110000|2021-03-05 21:01:50|6938.2|6935.4|6939.2|6936.4|6939.6|6936.8|6938.1|6935.3|170
1614978120000|2021-03-05 21:02:00|6939.6|6936.8|6939.2|6936.4|6939.6|6936.8|6938.3|6935.5|32
1614978140000|2021-03-05 21:02:20|||||||||3
1614978150000|2021-03-05 21:02:30|6939.6|6936.8|6940.2|6937.4|6940.2|6937.4|6939.6|6936.8|6
1614978160000|2021-03-05 21:02:40|6940.3|6937.5|6939.8|6937|6940.3|6937.5|6939.8|6937|3
1614978170000|2021-03-05 21:02:50|6940.2|6937.4|6941.2|6938.4|6941.2|6938.4|6939.8|6937|18
1614978180000|2021-03-05 21:03:00|||||||||7
1614978190000|2021-03-05 21:03:10|6941.6|6938.8|6941.6|6938.8|6941.6|6938.8|6941.6|6938.8|5
1614978200000|2021-03-05 21:03:20|6941.2|6938.4|6941.1|6938.3|6942.1|6939.3|6940.2|6937.4|57
1614978210000|2021-03-05 21:03:30|6942.1|6939.3|6941.6|6938.8|6942.1|6939.3|6941.1|6938.3|9
1614978220000|2021-03-05 21:03:40|6941.2|6938.4|6942.2|6939.4|6942.2|6939.4|6941.2|6938.4|17
1614978230000|2021-03-05 21:03:50|6942|6939.2|6942|6939.2|6942|6939.2|6942|6939.2|2
1614978240000|2021-03-05 21:04:00|6942.2|6939.4|6941.9|6939.1|6943|6940.2|6941.5|6938.7|36
1614978250000|2021-03-05 21:04:10|6942.3|6939.5|6942.4|6939.6|6942.9|6940.1|6941.9|6939.1|12
1614978260000|2021-03-05 21:04:20|6942.3|6939.5|6943.3|6940.5|6943.3|6940.5|6942.3|6939.5|42
1614978270000|2021-03-05 21:04:30|6942.9|6940.1|6943.3|6940.5|6943.3|6940.5|6942.9|6940.1|1
1614978290000|2021-03-05 21:04:50|6943.5|6940.7|6942.9|6940.1|6943.9|6941.1|6942.9|6940.1|19
1614978300000|2021-03-05 21:05:00|6943.3|6940.5|6942.4|6939.6|6943.3|6940.5|6942|6939.2|19
1614978310000|2021-03-05 21:05:10|6942|6939.2|6942.3|6939.5|6942.3|6939.5|6941.9|6939.1|3
1614978320000|2021-03-05 21:05:20|||||||||1
1614978330000|2021-03-05 21:05:30|6941.9|6939.1|6942.3|6939.5|6942.3|6939.5|6941.9|6939.1|1
1614978340000|2021-03-05 21:05:40|6942.4|6939.6|6942.4|6939.6|6942.4|6939.6|6942.4|6939.6|1
1614978350000|2021-03-05 21:05:50|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|0
1614978360000|2021-03-05 21:06:00|6942.8|6940|6942.3|6939.5|6942.8|6940|6941.9|6939.1|3
1614978370000|2021-03-05 21:06:10|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|6942.5|6939.7|6
1614978380000|2021-03-05 21:06:20|6942.5|6939.7|6942.5|6939.7|6942.9|6940.1|6942.5|6939.7|0
1614978390000|2021-03-05 21:06:30|6942|6939.2|6941|6938.2|6942.5|6939.7|6941|6938.2|62
1614978400000|2021-03-05 21:06:40|6941.2|6938.4|6940.9|6938.1|6941.9|6939.1|6940.9|6938.1|5
1614978410000|2021-03-05 21:06:50|6941.4|6938.6|6941.4|6938.6|6941.4|6938.6|6941.4|6938.6|3
1614978420000|2021-03-05 21:07:00|6941|6938.2|6941.9|6939.1|6941.9|6939.1|6940.9|6938.1|4
1614978430000|2021-03-05 21:07:10|6941.5|6938.7|6941.9|6939.1|6941.9|6939.1|6941.5|6938.7|2
1614978440000|2021-03-05 21:07:20|6941.5|6938.7|6941.5|6938.7|6941.5|6938.7|6941.5|6938.7|55
1614978450000|2021-03-05 21:07:30|6941.2|6938.4|6941.9|6939.1|6941.9|6939.1|6941.2|6938.4|7
1614978460000|2021-03-05 21:07:40|||||||||2
1614978470000|2021-03-05 21:07:50|6942.3|6939.5|6942.5|6939.7|6942.9|6940.1|6942.3|6939.5|1
1614978480000|2021-03-05 21:08:00|6942.2|6939.4|6942.5|6939.7|6942.9|6940.1|6942|6939.2|3
1614978490000|2021-03-05 21:08:10|6942.2|6939.4|6942.5|6939.7|6942.5|6939.7|6941.9|6939.1|1
1614978500000|2021-03-05 21:08:20|6942|6939.2|6942.5|6939.7|6942.5|6939.7|6942|6939.2|3
1614978510000|2021-03-05 21:08:30|6942|6939.2|6942.5|6939.7|6942.5|6939.7|6942|6939.2|1
1614978520000|2021-03-05 21:08:40|6942.9|6940.1|6943|6940.2|6943|6940.2|6942.5|6939.7|3
1614978530000|2021-03-05 21:08:50|||||||||2
1614978540000|2021-03-05 21:09:00|6943.5|6940.7|6943.5|6940.7|6943.5|6940.7|6943.5|6940.7|4
1614978560000|2021-03-05 21:09:20|6943.2|6940.4|6944.5|6941.7|6944.5|6941.7|6943|6940.2|6
1614978580000|2021-03-05 21:09:40|6944.2|6941.4|6944|6941.2|6944.2|6941.4|6943.9|6941.1|2
1614978600000|2021-03-05 21:10:00|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|2
1614978620000|2021-03-05 21:10:20|6943|6940.2|6942.5|6939.7|6943|6940.2|6942.5|6939.7|9
1614978630000|2021-03-05 21:10:30|6942.9|6940.1|6942.5|6939.7|6942.9|6940.1|6942.5|6939.7|0
1614978650000|2021-03-05 21:10:50|6942.9|6940.1|6942.5|6939.7|6942.9|6940.1|6942.5|6939.7|2
1614978660000|2021-03-05 21:11:00|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|0
1614978670000|2021-03-05 21:11:10|6942|6939.2|6941.9|6939.1|6942.3|6939.5|6941.9|6939.1|3
1614978700000|2021-03-05 21:11:40|6941.4|6938.6|6939.9|6937.1|6941.4|6938.6|6939.9|6937.1|24
1614978720000|2021-03-05 21:12:00|||||||||2
1614978730000|2021-03-05 21:12:10|6940.5|6937.7|6940.5|6937.7|6940.5|6937.7|6940.5|6937.7|3
1614978740000|2021-03-05 21:12:20|6940.9|6938.1|6941|6938.2|6941|6938.2|6940.9|6938.1|1
1614978750000|2021-03-05 21:12:30|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|3
1614978760000|2021-03-05 21:12:40|6941|6938.2|6942.4|6939.6|6942.4|6939.6|6941|6938.2|5
1614978780000|2021-03-05 21:13:00|6942.5|6939.7|6942.5|6939.7|6942.5|6939.7|6942|6939.2|2
1614978790000|2021-03-05 21:13:10|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|0
1614978800000|2021-03-05 21:13:20|6942.5|6939.7|6941.9|6939.1|6942.5|6939.7|6941.9|6939.1|1
1614978810000|2021-03-05 21:13:30|6942.3|6939.5|6942.5|6939.7|6942.5|6939.7|6942.3|6939.5|1
1614978850000|2021-03-05 21:14:10|6942.9|6940.1|6943.4|6940.6|6943.4|6940.6|6942.9|6940.1|0
1614978860000|2021-03-05 21:14:20|6943.2|6940.4|6942.9|6940.1|6943.5|6940.7|6942.9|6940.1|2
1614978870000|2021-03-05 21:14:30|6943.6|6940.8|6943.9|6941.1|6944.3|6941.5|6943.6|6940.8|6
1614978880000|2021-03-05 21:14:40|6943.6|6940.8|6942.9|6940.1|6943.6|6940.8|6942.9|6940.1|2
1614978890000|2021-03-05 21:14:50|6943.3|6940.5|6943|6940.2|6943.5|6940.7|6942.5|6939.7|7
1614978900000|2021-03-05 21:15:00|6943.2|6940.4|6943.5|6940.7|6943.5|6940.7|6942.9|6940.1|1
1614978910000|2021-03-05 21:15:10|6943.3|6940.5|6943.5|6940.7|6943.9|6941.1|6942.9|6940.1|12
1614978930000|2021-03-05 21:15:30|6943|6940.2|6944.8|6942|6944.8|6942|6942.9|6940.1|36
1614978940000|2021-03-05 21:15:40|6944.4|6941.6|6943|6940.2|6944.4|6941.6|6943|6940.2|20
1614978950000|2021-03-05 21:15:50|6942.9|6940.1|6942.3|6939.5|6942.9|6940.1|6941.9|6939.1|2
1614978960000|2021-03-05 21:16:00|6942.4|6939.6|6943.4|6940.6|6943.4|6940.6|6942.4|6939.6|1
1614978970000|2021-03-05 21:16:10|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|3
1614978980000|2021-03-05 21:16:20|6943.6|6940.8|6943.3|6940.5|6943.6|6940.8|6942.9|6940.1|8
1614978990000|2021-03-05 21:16:30|6942.9|6940.1|6942.3|6939.5|6942.9|6940.1|6941.9|6939.1|4
1614979000000|2021-03-05 21:16:40|6941.9|6939.1|6942.3|6939.5|6942.3|6939.5|6941.9|6939.1|1
1614979030000|2021-03-05 21:17:10|6942.4|6939.6|6942.4|6939.6|6942.4|6939.6|6942.4|6939.6|0
1614979050000|2021-03-05 21:17:30|6942.5|6939.7|6942.5|6939.7|6942.5|6939.7|6942.5|6939.7|16
1614979060000|2021-03-05 21:17:40|6942.3|6939.5|6942.4|6939.6|6942.4|6939.6|6941.9|6939.1|0
1614979070000|2021-03-05 21:17:50|6942.3|6939.5|6941.3|6938.5|6942.3|6939.5|6941.3|6938.5|3
1614979080000|2021-03-05 21:18:00|6941.8|6939|6941.3|6938.5|6941.8|6939|6941.3|6938.5|3
1614979090000|2021-03-05 21:18:10|6941.6|6938.8|6941.9|6939.1|6941.9|6939.1|6941.3|6938.5|11
1614979100000|2021-03-05 21:18:20|6941.8|6939|6942.3|6939.5|6942.3|6939.5|6941.3|6938.5|4
1614979110000|2021-03-05 21:18:30|||||||||1
1614979120000|2021-03-05 21:18:40|6941.9|6939.1|6942.3|6939.5|6942.3|6939.5|6941.9|6939.1|0
1614979130000|2021-03-05 21:18:50|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|1
1614979140000|2021-03-05 21:19:00|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|0
1614979150000|2021-03-05 21:19:10|6941.9|6939.1|6942.3|6939.5|6942.3|6939.5|6941.9|6939.1|2
1614979160000|2021-03-05 21:19:20|6941.9|6939.1|6942.3|6939.5|6942.4|6939.6|6941.9|6939.1|2
1614979190000|2021-03-05 21:19:50|6942.4|6939.6|6942.4|6939.6|6942.4|6939.6|6942.4|6939.6|1
1614979200000|2021-03-05 21:20:00|6942.3|6939.5|6942.4|6939.6|6943.9|6941.1|6942.3|6939.5|28
1614979210000|2021-03-05 21:20:10|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|0
1614979220000|2021-03-05 21:20:20|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|19
1614979230000|2021-03-05 21:20:30|6942.4|6939.6|6942.4|6939.6|6942.4|6939.6|6942.4|6939.6|5
1614979240000|2021-03-05 21:20:40|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|0
1614979260000|2021-03-05 21:21:00|6942.4|6939.6|6941.9|6939.1|6942.4|6939.6|6941.9|6939.1|0
1614979270000|2021-03-05 21:21:10|6942.3|6939.5|6941.9|6939.1|6942.3|6939.5|6941.9|6939.1|2
1614979290000|2021-03-05 21:21:30|||||||||6
1614979300000|2021-03-05 21:21:40|||||||||1
1614979310000|2021-03-05 21:21:50|||||||||1
1614979320000|2021-03-05 21:22:00|||||||||21
1614979330000|2021-03-05 21:22:10|||||||||55
1614979340000|2021-03-05 21:22:20|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|8
1614979360000|2021-03-05 21:22:40|6942.4|6939.6|6942.4|6939.6|6942.9|6940.1|6942.4|6939.6|4
1614979370000|2021-03-05 21:22:50|6943.4|6940.6|6943.9|6941.1|6943.9|6941.1|6943.4|6940.6|18
1614979380000|2021-03-05 21:23:00|6943.8|6941|6944.8|6942|6944.8|6942|6943.8|6941|11
1614979390000|2021-03-05 21:23:10|||||||||8
1614979410000|2021-03-05 21:23:30|||||||||7
1614979420000|2021-03-05 21:23:40|6944.6|6941.8|6943.9|6941.1|6944.6|6941.8|6943.3|6940.5|7
1614979430000|2021-03-05 21:23:50|6943.4|6940.6|6943.3|6940.5|6943.4|6940.6|6943.3|6940.5|0
1614979440000|2021-03-05 21:24:00|6943.6|6940.8|6943.8|6941|6943.8|6941|6943.3|6940.5|0
1614979450000|2021-03-05 21:24:10|6943.7|6940.9|6943.2|6940.4|6943.7|6940.9|6943.2|6940.4|0
1614979460000|2021-03-05 21:24:20|6943|6940.2|6942.4|6939.6|6943|6940.2|6942.4|6939.6|1
1614979470000|2021-03-05 21:24:30|6942.2|6939.4|6941.9|6939.1|6942.2|6939.4|6941.9|6939.1|0
1614979480000|2021-03-05 21:24:40|||||||||2
1614979490000|2021-03-05 21:24:50|6942.2|6939.4|6942.2|6939.4|6942.2|6939.4|6941.9|6939.1|0
1614979500000|2021-03-05 21:25:00|||||||||3
1614979510000|2021-03-05 21:25:10|6942.4|6939.6|6942.4|6939.6|6942.4|6939.6|6942.4|6939.6|0
1614979520000|2021-03-05 21:25:20|6944.2|6941.4|6943.7|6940.9|6944.2|6941.4|6943.7|6940.9|59
1614979550000|2021-03-05 21:25:50|6943.5|6940.7|6942.7|6939.9|6943.5|6940.7|6942.7|6939.9|4
1614979560000|2021-03-05 21:26:00|6942.2|6939.4|6942.2|6939.4|6942.6|6939.8|6942.2|6939.4|1
1614979570000|2021-03-05 21:26:10|6942.7|6939.9|6942.7|6939.9|6942.7|6939.9|6942.2|6939.4|1
1614979580000|2021-03-05 21:26:20|||||||||1
1614979590000|2021-03-05 21:26:30|6942.2|6939.4|6942.2|6939.4|6942.7|6939.9|6941.9|6939.1|11
1614979600000|2021-03-05 21:26:40|6941.7|6938.9|6941.7|6938.9|6941.7|6938.9|6941.7|6938.9|0
1614979610000|2021-03-05 21:26:50|6942.2|6939.4|6941.9|6939.1|6942.2|6939.4|6941.9|6939.1|0
1614979620000|2021-03-05 21:27:00|6941.7|6938.9|6942.7|6939.9|6942.7|6939.9|6941.7|6938.9|0
1614979630000|2021-03-05 21:27:10|6942.6|6939.8|6942.2|6939.4|6942.6|6939.8|6942.2|6939.4|3
1614979640000|2021-03-05 21:27:20|6942.6|6939.8|6942.2|6939.4|6942.7|6939.9|6942.2|6939.4|0
1614979680000|2021-03-05 21:28:00|6941.9|6939.1|6942.2|6939.4|6942.2|6939.4|6941.9|6939.1|0
1614979690000|2021-03-05 21:28:10|6941.9|6939.1|6942.2|6939.4|6942.2|6939.4|6941.7|6938.9|19
1614979700000|2021-03-05 21:28:20|6942|6939.2|6942.9|6940.1|6942.9|6940.1|6941.2|6938.4|26
1614979710000|2021-03-05 21:28:30|||||||||2
1614979720000|2021-03-05 21:28:40|6942.7|6939.9|6942.7|6939.9|6942.7|6939.9|6942.7|6939.9|1
1614979740000|2021-03-05 21:29:00|6942.6|6939.8|6942.9|6940.1|6943.7|6940.9|6942.2|6939.4|12
1614979770000|2021-03-05 21:29:30|||||||||19
1614979780000|2021-03-05 21:29:40|||||||||16
1614979800000|2021-03-05 21:30:00|6943.2|6940.4|6942.9|6940.1|6943.9|6941.1|6942.9|6940.1|3
1614979810000|2021-03-05 21:30:10|6942.7|6939.9|6942.7|6939.9|6942.7|6939.9|6942.7|6939.9|9
1614979820000|2021-03-05 21:30:20|6942.2|6939.4|6942.7|6939.9|6942.7|6939.9|6942.2|6939.4|0
1614979830000|2021-03-05 21:30:30|6943.2|6940.4|6942.9|6940.1|6943.9|6941.1|6942.9|6940.1|5
1614979840000|2021-03-05 21:30:40|6943.2|6940.4|6943.5|6940.7|6943.5|6940.7|6941.6|6938.8|183
1614979850000|2021-03-05 21:30:50|6943.1|6940.3|6943.5|6940.7|6943.5|6940.7|6943.1|6940.3|2
1614979860000|2021-03-05 21:31:00|6943.9|6941.1|6944|6941.2|6944|6941.2|6943.5|6940.7|5
1614979870000|2021-03-05 21:31:10|6943.6|6940.8|6943.5|6940.7|6944|6941.2|6943.5|6940.7|5
1614979880000|2021-03-05 21:31:20|6943.9|6941.1|6944|6941.2|6944|6941.2|6943.9|6941.1|2
1614979890000|2021-03-05 21:31:30|||||||||3
1614979900000|2021-03-05 21:31:40|6943|6940.2|6944|6941.2|6944|6941.2|6943|6940.2|5
1614979910000|2021-03-05 21:31:50|||||||||10
1614979920000|2021-03-05 21:32:00|||||||||1
1614979940000|2021-03-05 21:32:20|6943|6940.2|6943|6940.2|6943.1|6940.3|6942.5|6939.7|7
1614979960000|2021-03-05 21:32:40|6942.6|6939.8|6943.5|6940.7|6943.5|6940.7|6942.6|6939.8|5
1614979970000|2021-03-05 21:32:50|6943.1|6940.3|6943.1|6940.3|6943.5|6940.7|6943.1|6940.3|19
1614979980000|2021-03-05 21:33:00|6942.5|6939.7|6943.1|6940.3|6944|6941.2|6942.5|6939.7|26
1614979990000|2021-03-05 21:33:10|6942.6|6939.8|6942.6|6939.8|6943.1|6940.3|6942.6|6939.8|20
1614980000000|2021-03-05 21:33:20|||||||||5
1614980010000|2021-03-05 21:33:30|6943|6940.2|6943|6940.2|6943|6940.2|6943|6940.2|2
1614980020000|2021-03-05 21:33:40|6943.1|6940.3|6943.1|6940.3|6943.5|6940.7|6943.1|6940.3|1
1614980030000|2021-03-05 21:33:50|6943.5|6940.7|6943.1|6940.3|6943.5|6940.7|6943.1|6940.3|10
1614980040000|2021-03-05 21:34:00|6943.5|6940.7|6944|6941.2|6944|6941.2|6943.5|6940.7|2
1614980070000|2021-03-05 21:34:30|6943.5|6940.7|6943.1|6940.3|6943.5|6940.7|6943.1|6940.3|16
1614980080000|2021-03-05 21:34:40|6944|6941.2|6946.1|6943.3|6946.9|6944.1|6944|6941.2|29
1614980090000|2021-03-05 21:34:50|6944.8|6942|6944.8|6942|6945.1|6942.3|6944.1|6941.3|318
1614980100000|2021-03-05 21:35:00|6944.9|6942.1|6945|6942.2|6945.4|6942.6|6944.8|6942|8
1614980110000|2021-03-05 21:35:10|6945.4|6942.6|6945.4|6942.6|6945.4|6942.6|6945|6942.2|0
1614980130000|2021-03-05 21:35:30|6945.8|6943|6945.4|6942.6|6945.8|6943|6945.4|6942.6|10
1614980140000|2021-03-05 21:35:40|6944.5|6941.7|6944.5|6941.7|6944.5|6941.7|6944.5|6941.7|14
1614980150000|2021-03-05 21:35:50|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|1
1614980170000|2021-03-05 21:36:10|6944.1|6941.3|6944.4|6941.6|6944.4|6941.6|6944.1|6941.3|25
1614980200000|2021-03-05 21:36:40|6943.4|6940.6|6944.4|6941.6|6944.4|6941.6|6943.4|6940.6|5
1614980210000|2021-03-05 21:36:50|6944|6941.2|6944.4|6941.6|6944.4|6941.6|6943.9|6941.1|2
1614980220000|2021-03-05 21:37:00|6943.4|6940.6|6943.8|6941|6943.8|6941|6942.9|6940.1|0
1614980230000|2021-03-05 21:37:10|6943.9|6941.1|6943.4|6940.6|6943.9|6941.1|6943.4|6940.6|1
1614980240000|2021-03-05 21:37:20|6943|6940.2|6942.9|6940.1|6943|6940.2|6942.9|6940.1|5
1614980260000|2021-03-05 21:37:40|6943.3|6940.5|6943.4|6940.6|6943.4|6940.6|6943.3|6940.5|11
1614980270000|2021-03-05 21:37:50|||||||||5
1614980280000|2021-03-05 21:38:00|6943.3|6940.5|6942.4|6939.6|6943.3|6940.5|6942.4|6939.6|1
1614980300000|2021-03-05 21:38:20|||||||||2
1614980310000|2021-03-05 21:38:30|6942.1|6939.3|6941.8|6939|6942.3|6939.5|6941.4|6938.6|4
1614980320000|2021-03-05 21:38:40|6942.1|6939.3|6942.3|6939.5|6942.3|6939.5|6942.1|6939.3|0
1614980330000|2021-03-05 21:38:50|6941.9|6939.1|6942.3|6939.5|6942.3|6939.5|6941.8|6939|0
1614980340000|2021-03-05 21:39:00|6942.1|6939.3|6942.3|6939.5|6942.3|6939.5|6941.8|6939|4
1614980350000|2021-03-05 21:39:10|6941.4|6938.6|6941.8|6939|6941.8|6939|6941.4|6938.6|8
1614980360000|2021-03-05 21:39:20|6941.4|6938.6|6940.9|6938.1|6941.4|6938.6|6940.9|6938.1|1
1614980370000|2021-03-05 21:39:30|6941.4|6938.6|6942.3|6939.5|6942.3|6939.5|6940.9|6938.1|6
1614980380000|2021-03-05 21:39:40|6942.4|6939.6|6942.4|6939.6|6942.8|6940|6941.9|6939.1|2
1614980390000|2021-03-05 21:39:50|6942.8|6940|6942.8|6940|6942.8|6940|6942.8|6940|3
1614980400000|2021-03-05 21:40:00|6942.3|6939.5|6942.4|6939.6|6942.8|6940|6942.3|6939.5|7
1614980410000|2021-03-05 21:40:10|6942.3|6939.5|6941.1|6938.3|6942.6|6939.8|6941|6938.2|17
1614980420000|2021-03-05 21:40:20|6940.4|6937.6|6940.1|6937.3|6940.6|6937.8|6940.1|6937.3|10
1614980430000|2021-03-05 21:40:30|6941|6938.2|6940.5|6937.7|6941|6938.2|6940.5|6937.7|3
1614980440000|2021-03-05 21:40:40|6940.1|6937.3|6938|6935.2|6940.1|6937.3|6938|6935.2|23
1614980450000|2021-03-05 21:40:50|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|6938.1|6935.3|2
1614980460000|2021-03-05 21:41:00|6937.1|6934.3|6938.5|6935.7|6938.5|6935.7|6937|6934.2|14
1614980490000|2021-03-05 21:41:30|6939.1|6936.3|6939.1|6936.3|6939.1|6936.3|6938.8|6936|1
1614980500000|2021-03-05 21:41:40|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|8
1614980520000|2021-03-05 21:42:00|||||||||3
1614980540000|2021-03-05 21:42:20|6939.1|6936.3|6939.1|6936.3|6939.1|6936.3|6939.1|6936.3|3
1614980550000|2021-03-05 21:42:30|||||||||1
1614980560000|2021-03-05 21:42:40|6939.3|6936.5|6940.5|6937.7|6940.5|6937.7|6939.3|6936.5|7
1614980570000|2021-03-05 21:42:50|||||||||1
1614980590000|2021-03-05 21:43:10|||||||||1
1614980610000|2021-03-05 21:43:30|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|7
1614980620000|2021-03-05 21:43:40|6940|6937.2|6939.5|6936.7|6940|6937.2|6939.5|6936.7|2
1614980630000|2021-03-05 21:43:50|6938.5|6935.7|6939.2|6936.4|6939.2|6936.4|6938.5|6935.7|7
1614980640000|2021-03-05 21:44:00|6939.5|6936.7|6939.5|6936.7|6940|6937.2|6939.5|6936.7|4
1614980650000|2021-03-05 21:44:10|6939.9|6937.1|6939.5|6936.7|6940|6937.2|6939.5|6936.7|0
1614980660000|2021-03-05 21:44:20|6940|6937.2|6939.5|6936.7|6940|6937.2|6939.5|6936.7|0
1614980670000|2021-03-05 21:44:30|6939|6936.2|6939.5|6936.7|6939.5|6936.7|6939|6936.2|7
1614980680000|2021-03-05 21:44:40|||||||||3
1614980690000|2021-03-05 21:44:50|6939.9|6937.1|6940.5|6937.7|6940.5|6937.7|6939.6|6936.8|9
1614980700000|2021-03-05 21:45:00|6942|6939.2|6934.6|6931.8|6944.1|6941.3|6934.6|6931.8|57
1614980710000|2021-03-05 21:45:10|6934.1|6931.3|6937.1|6934.3|6937.1|6934.3|6934.1|6931.3|17
1614980720000|2021-03-05 21:45:20|||||||||6
1614980730000|2021-03-05 21:45:30|6937|6934.2|6938.1|6935.3|6938.1|6935.3|6937|6934.2|2
1614980740000|2021-03-05 21:45:40|6937.6|6934.8|6938.5|6935.7|6938.6|6935.8|6937.6|6934.8|0
1614980760000|2021-03-05 21:46:00|6938.8|6936|6939.1|6936.3|6939.1|6936.3|6938.8|6936|3
1614980770000|2021-03-05 21:46:10|6940.5|6937.7|6939.8|6937|6940.5|6937.7|6939.8|6937|7
1614980780000|2021-03-05 21:46:20|6940.5|6937.7|6940.6|6937.8|6940.6|6937.8|6939.8|6937|2
1614980800000|2021-03-05 21:46:40|6939.8|6937|6939.6|6936.8|6939.8|6937|6939.6|6936.8|0
1614980810000|2021-03-05 21:46:50|6940|6937.2|6940.6|6937.8|6940.6|6937.8|6940|6937.2|4
1614980820000|2021-03-05 21:47:00|6941.1|6938.3|6940.6|6937.8|6941.1|6938.3|6940.6|6937.8|0
1614980830000|2021-03-05 21:47:10|6941.1|6938.3|6940.6|6937.8|6941.1|6938.3|6940.6|6937.8|3
1614980850000|2021-03-05 21:47:30|||||||||1
1614980860000|2021-03-05 21:47:40|6939.6|6936.8|6939.6|6936.8|6939.6|6936.8|6939.6|6936.8|1
1614980870000|2021-03-05 21:47:50|||||||||1
1614980880000|2021-03-05 21:48:00|6939.8|6937|6939.8|6937|6939.8|6937|6939.8|6937|0
1614980890000|2021-03-05 21:48:10|6939.6|6936.8|6939.6|6936.8|6939.6|6936.8|6939.6|6936.8|0
1614980910000|2021-03-05 21:48:30|6939.5|6936.7|6940.5|6937.7|6940.5|6937.7|6939.5|6936.7|3
1614980920000|2021-03-05 21:48:40|6940.8|6938|6941.1|6938.3|6941.1|6938.3|6940.8|6938|0
1614980930000|2021-03-05 21:48:50|6940.8|6938|6940.6|6937.8|6941.1|6938.3|6940.6|6937.8|2
1614980940000|2021-03-05 21:49:00|6940.5|6937.7|6940.3|6937.5|6940.5|6937.7|6939.8|6937|7
1614980950000|2021-03-05 21:49:10|6941.3|6938.5|6946.5|6943.7|6946.5|6943.7|6940.8|6938|43
1614980960000|2021-03-05 21:49:20|6946.6|6943.8|6946.1|6943.3|6947|6944.2|6945.6|6942.8|52
1614980970000|2021-03-05 21:49:30|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|7
1614980980000|2021-03-05 21:49:40|6946.8|6944|6947|6944.2|6947|6944.2|6946.6|6943.8|13
1614980990000|2021-03-05 21:49:50|6947.1|6944.3|6950.5|6947.7|6950.5|6947.7|6947.1|6944.3|27
1614981000000|2021-03-05 21:50:00|6950.1|6947.3|6950|6947.2|6950.5|6947.7|6950|6947.2|15
1614981010000|2021-03-05 21:50:10|6949|6946.2|6948.1|6945.3|6949|6946.2|6948.1|6945.3|4
1614981020000|2021-03-05 21:50:20|6947.5|6944.7|6947.8|6945|6948.1|6945.3|6947.5|6944.7|2
1614981030000|2021-03-05 21:50:30|6947.6|6944.8|6948.6|6945.8|6949.1|6946.3|6947.6|6944.8|5
1614981040000|2021-03-05 21:50:40|6949.9|6945.9|6949.8|6947|6950.1|6947.3|6949.3|6945.9|4
1614981050000|2021-03-05 21:50:50|6949.6|6946.8|6950.1|6947.3|6951.1|6948.3|6949.6|6946.8|6
1614981060000|2021-03-05 21:51:00|6949.1|6946.3|6948.3|6945.5|6949.1|6946.3|6948.3|6945.5|2
1614981070000|2021-03-05 21:51:10|6948.1|6945.3|6948.1|6945.3|6948.1|6945.3|6947.8|6945|0
1614981080000|2021-03-05 21:51:20|6947.8|6945|6946.5|6943.7|6947.8|6945|6946.1|6943.3|2
1614981090000|2021-03-05 21:51:30|6946.6|6943.8|6946.6|6943.8|6946.6|6943.8|6946.1|6943.3|8
1614981100000|2021-03-05 21:51:40|6947|6944.2|6947.1|6944.3|6947.1|6944.3|6947|6944.2|0
1614981120000|2021-03-05 21:52:00|6946.6|6943.8|6946.7|6943.9|6947.1|6944.3|6946.6|6943.8|1
1614981130000|2021-03-05 21:52:10|6945.6|6942.8|6945.6|6942.8|6946.1|6943.3|6945.6|6942.8|0
1614981140000|2021-03-05 21:52:20|6945.5|6942.7|6945.1|6942.3|6945.5|6942.7|6945.1|6942.3|1
1614981150000|2021-03-05 21:52:30|6946.1|6943.3|6946.1|6943.3|6946.1|6943.3|6946.1|6943.3|2
1614981160000|2021-03-05 21:52:40|6946.6|6943.8|6946.6|6943.8|6946.6|6943.8|6946.6|6943.8|0
1614981170000|2021-03-05 21:52:50|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|1
1614981180000|2021-03-05 21:53:00|6946.1|6943.3|6945.7|6942.9|6946.1|6943.3|6945.7|6942.9|7
1614981190000|2021-03-05 21:53:10|6945.6|6942.8|6945.6|6942.8|6945.6|6942.8|6945.6|6942.8|1
1614981210000|2021-03-05 21:53:30|6945.2|6942.4|6945.1|6942.3|6945.6|6942.8|6945.1|6942.3|3
1614981220000|2021-03-05 21:53:40|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|3
1614981230000|2021-03-05 21:53:50|6946.1|6943.3|6946.1|6943.3|6946.1|6943.3|6946.1|6943.3|1
1614981240000|2021-03-05 21:54:00|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|6946.1|6943.3|3
1614981250000|2021-03-05 21:54:10|6946.1|6943.3|6946.1|6943.3|6946.1|6943.3|6946.1|6943.3|0
1614981260000|2021-03-05 21:54:20|6946.5|6943.7|6946.6|6943.8|6946.6|6943.8|6946.5|6943.7|2
1614981270000|2021-03-05 21:54:30|6949.1|6946.3|6949.1|6946.3|6949.6|6946.8|6949.1|6946.3|3
1614981280000|2021-03-05 21:54:40|6948.7|6945.9|6949.1|6946.3|6949.1|6946.3|6948.6|6945.8|6
1614981290000|2021-03-05 21:54:50|6949|6946.2|6948.6|6945.8|6949|6946.2|6948.6|6945.8|1
1614981300000|2021-03-05 21:55:00|6948.8|6944.8|6940.6|6937.8|6951.3|6945.8|6940.6|6937.2|21
1614981310000|2021-03-05 21:55:10|6939.9|6937.1|6938.6|6935.8|6939.9|6937.1|6938.6|6935.8|3
1614981320000|2021-03-05 21:55:20|6939.3|6936.5|6940.6|6937.8|6940.6|6937.8|6939.3|6936.5|3
1614981330000|2021-03-05 21:55:30|6940.1|6937.3|6940.6|6937.8|6940.6|6937.8|6940.1|6937.3|0
1614981340000|2021-03-05 21:55:40|6941.6|6938.8|6941.6|6938.8|6941.6|6938.8|6941.6|6938.8|2
1614981350000|2021-03-05 21:55:50|6943.2|6933.2|6944.2|6934.2|6944.6|6937.8|6940.6|6933.2|4
1614981360000|2021-03-05 21:56:00|6943.7|6933.7|6943.7|6933.7|6943.7|6933.7|6943.7|6933.7|10
1614981370000|2021-03-05 21:56:10|6944.1|6934.1|6940.6|6937.8|6944.2|6937.8|6940.6|6934.1|0
1614981380000|2021-03-05 21:56:20|6940.7|6936.7|6940.6|6937.8|6940.7|6937.8|6940.6|6936.7|0
1614981390000|2021-03-05 21:56:30|6940.5|6937.7|6940.1|6937.3|6940.6|6937.8|6940.1|6937.3|4
1614981400000|2021-03-05 21:56:40|6939.7|6936.9|6940.7|6936.7|6940.7|6936.9|6939.6|6936.7|1
1614981410000|2021-03-05 21:56:50|||||||||3
1614981420000|2021-03-05 21:57:00|6940.6|6937.8|6940.7|6936.7|6940.7|6937.8|6940.6|6936.7|35
1614981430000|2021-03-05 21:57:10|6940.5|6937.7|6940.5|6937.7|6940.8|6937.7|6940.5|6936.7|0
1614981450000|2021-03-05 21:57:30|6940.6|6937.8|6940.7|6936.7|6941.7|6937.9|6940.6|6936.7|0
1614981470000|2021-03-05 21:57:50|6939.7|6935.7|6939.7|6935.7|6943.2|6935.8|6939.7|6933.2|3
1614981480000|2021-03-05 21:58:00|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|0
1614981490000|2021-03-05 21:58:10|6939.6|6936.8|6938|6935.2|6943.3|6936.8|6938|6933.2|18
1614981500000|2021-03-05 21:58:20|6937.8|6935|6937.5|6934.7|6937.8|6935|6937.5|6934.7|47
1614981510000|2021-03-05 21:58:30|6938|6935.2|6938|6935.2|6938|6935.2|6938|6935.2|7
1614981520000|2021-03-05 21:58:40|||||||||3
1614981530000|2021-03-05 21:58:50|6937.5|6934.7|6937.5|6934.7|6937.5|6934.7|6937.5|6934.7|0
1614981540000|2021-03-05 21:59:00|6938.4|6934.4|6938.2|6935.4|6938.4|6935.4|6938.1|6934.3|51
1614981560000|2021-03-05 21:59:20|||||||||2
1614981570000|2021-03-05 21:59:30|6943.1|6933.1|6943.1|6933.1|6943.1|6933.1|6943.1|6933.1|3
1614981580000|2021-03-05 21:59:40|6939.7|6935.7|6943.2|6933.2|6943.2|6935.7|6939.7|6933.2|0
1614981590000|2021-03-05 21:59:50|6939.8|6935.8|6943.2|6933.2|6943.2|6935.8|6939.7|6933.2|6
1615158000000|2021-03-07 23:00:00|6991.4|6981.4|7011.4|7001.4|7012.7|7002.7|6986.8|6981.1|139
1615158010000|2021-03-07 23:00:10|7010.7|7000.7|7032.6|7029.8|7047.4|7037.4|7005|7000.6|727
1615158020000|2021-03-07 23:00:20|7032.8|7030|7068.1|7058.1|7068.2|7059.7|7031.8|7024.9|142
1615158030000|2021-03-07 23:00:30|7068.2|7058.2|7090.2|7080.2|7091.2|7086.3|7056.7|7048.6|278
1615158040000|2021-03-07 23:00:40|7089.7|7079.7|7071.7|7061.7|7089.7|7079.7|7070|7061.7|113
1615158050000|2021-03-07 23:00:50|7067.2|7057.2|7071.9|7061.9|7073.1|7063.1|7060.1|7050.4|145
1615158060000|2021-03-07 23:01:00|7072.2|7062.2|7062.9|7058.9|7073.9|7063.9|7056.1|7053.3|65
1615158070000|2021-03-07 23:01:10|7066.4|7056.4|7067.9|7057.9|7069.4|7064.2|7061.8|7056.4|42
1615158080000|2021-03-07 23:01:20|7067.2|7057.2|7065.2|7061.2|7068.7|7061.2|7058.5|7051.1|110
1615158090000|2021-03-07 23:01:30|7066.1|7062.1|7069.4|7059.4|7077.2|7067.5|7065.1|7058.7|37
1615158100000|2021-03-07 23:01:40|7068.7|7058.7|7068.6|7058.6|7069.1|7062.1|7062.6|7055.6|11
1615158110000|2021-03-07 23:01:50|7068.2|7058.2|7063.6|7053.6|7068.2|7058.2|7048|7041.6|273
1615158120000|2021-03-07 23:02:00|7062.2|7052.2|7061.7|7051.7|7064.2|7056.4|7052|7046.7|136
1615158130000|2021-03-07 23:02:10|7063.2|7053.2|7056.9|7046.9|7071.7|7061.7|7056.7|7046.7|202
1615158140000|2021-03-07 23:02:20|7057.7|7047.7|7059.6|7049.6|7059.6|7049.6|7057.7|7047.7|153
1615158150000|2021-03-07 23:02:30|7059.1|7049.1|7057.1|7047.1|7059.1|7049.1|7057.1|7047.1|99
1615158160000|2021-03-07 23:02:40|7056.7|7046.7|7056.1|7046.1|7057.7|7047.9|7047.9|7037.9|31
1615158170000|2021-03-07 23:02:50|7056.6|7046.6|7053.6|7043.6|7056.9|7046.9|7052.1|7042.1|3
1615158180000|2021-03-07 23:03:00|7053.2|7043.2|7051.4|7041.4|7053.2|7043.4|7046.6|7039.9|30
1615158190000|2021-03-07 23:03:10|7051.7|7041.7|7040.6|7037.8|7051.9|7041.9|7040.3|7035.9|38
1615158200000|2021-03-07 23:03:20|7037.8|7035|7039.9|7029.9|7040.4|7035|7037.2|7029.9|215
1615158210000|2021-03-07 23:03:30|7037.2|7033.2|7041.4|7031.4|7041.4|7033.4|7036.4|7029.4|67
1615158220000|2021-03-07 23:03:40|7040.9|7030.9|7037.6|7033.6|7041.1|7034.1|7037.4|7029.4|28
1615158230000|2021-03-07 23:03:50|7041.1|7031.1|7040.1|7030.1|7041.1|7031.1|7040.1|7030.1|29
1615158240000|2021-03-07 23:04:00|7040.4|7030.4|7039.6|7029.6|7040.6|7033.6|7034.6|7027.1|35
1615158250000|2021-03-07 23:04:10|7038.6|7028.6|7039.2|7029.2|7039.4|7032.7|7036.7|7027.9|26
1615158260000|2021-03-07 23:04:20|7036.6|7032.6|7039.6|7036.8|7042.1|7036.8|7036.6|7030.2|61
1615158270000|2021-03-07 23:04:30|7039.7|7035.7|7037.5|7034.7|7040.3|7037.5|7037.1|7033.7|19
1615158280000|2021-03-07 23:04:40|7037.6|7034.8|7043.6|7040.8|7043.6|7040.8|7036.1|7031.9|26
1615158290000|2021-03-07 23:04:50|7043.1|7040.3|7050.4|7040.4|7050.4|7040.8|7043.1|7038.1|11
1615158300000|2021-03-07 23:05:00|7050.1|7040.1|7050.2|7040.2|7055.7|7049.3|7049.1|7039.7|14
1615158310000|2021-03-07 23:05:10|7048.2|7038.2|7045.2|7035.2|7048.2|7040.8|7043.6|7034.4|9
1615158320000|2021-03-07 23:05:20|7048.9|7038.9|7050.2|7040.2|7053.2|7043.2|7045.5|7038.7|17
1615158330000|2021-03-07 23:05:30|7050.9|7040.9|7048.7|7038.7|7050.9|7043.3|7044.1|7038.2|116
1615158340000|2021-03-07 23:05:40|7048.4|7038.4|7050.2|7040.2|7050.2|7040.2|7048.2|7038.2|5
1615158360000|2021-03-07 23:06:00|7050.4|7040.4|7049.2|7039.2|7050.4|7040.4|7048.7|7038.7|12
1615158370000|2021-03-07 23:06:10|7050.2|7040.2|7048.2|7038.2|7050.2|7040.2|7048.2|7038.2|2
1615158380000|2021-03-07 23:06:20|7048.1|7038.1|7042.9|7032.9|7048.1|7040.9|7040.6|7032.9|163
1615158390000|2021-03-07 23:06:30|7035.2|7031.2|7035.6|7025.6|7035.7|7031.2|7032.8|7025.2|50
1615158400000|2021-03-07 23:06:40|7035.2|7025.2|7032.7|7022.7|7036.6|7026.6|7032.6|7022.6|40
1615158410000|2021-03-07 23:06:50|7033.2|7023.2|7028.2|7018.2|7036.1|7026.1|7027.6|7017.6|51
1615158420000|2021-03-07 23:07:00|7027.9|7017.9|7027.6|7017.6|7028.1|7018.1|7026.1|7016.1|4
1615158430000|2021-03-07 23:07:10|7027.9|7017.9|7023.1|7019.1|7028.6|7020|7022.1|7016.6|18
1615158440000|2021-03-07 23:07:20|7026.4|7016.4|7026.1|7022.1|7027.1|7022.1|7023.5|7016.4|21
1615158450000|2021-03-07 23:07:30|7025|7022.2|7032.4|7022.4|7032.4|7026.1|7025|7019.6|13
1615158460000|2021-03-07 23:07:40|7031.6|7021.6|7027.6|7017.6|7032.1|7022.1|7026.1|7017.6|4
1615158470000|2021-03-07 23:07:50|7027.1|7017.1|7028.6|7018.6|7029.6|7022.2|7025|7017.1|76
1615158480000|2021-03-07 23:08:00|7029.9|7019.9|7032.7|7022.7|7034.1|7028.5|7029|7019.9|15
1615158490000|2021-03-07 23:08:10|7032.2|7022.2|7034.9|7030.9|7034.9|7030.9|7030.6|7020.6|47
1615158500000|2021-03-07 23:08:20|7034|7031.2|7036.6|7032.6|7036.6|7033|7034|7024.9|37
1615158510000|2021-03-07 23:08:30|7037|7034.2|7046.7|7036.7|7047.2|7041.8|7037|7034.2|69
1615158520000|2021-03-07 23:08:40|7046.2|7036.2|7048|7038|7049|7039|7046.2|7036.2|43
1615158530000|2021-03-07 23:08:50|7047.5|7037.5|7037.9|7027.9|7047.5|7038.5|7037.9|7027.9|15
1615158540000|2021-03-07 23:09:00|7037.4|7027.4|7040|7030|7040.5|7030.7|7034.7|7027.4|212
1615158550000|2021-03-07 23:09:10|7039.7|7029.7|7039.5|7029.5|7039.7|7033|7037|7029.5|12
1615158560000|2021-03-07 23:09:20|7036.9|7032.9|7035.9|7033.1|7036.9|7033.1|7035.9|7032.9|5
1615158570000|2021-03-07 23:09:30|7035.8|7033|7035.4|7032.6|7035.8|7033|7035.4|7032.6|3
1615158590000|2021-03-07 23:09:50|7037|7033|7042.4|7032.4|7042.4|7033|7037|7030.5|16
1615158600000|2021-03-07 23:10:00|7041.5|7031.5|7040.7|7036.7|7042.9|7036.7|7039|7031.2|131
1615158610000|2021-03-07 23:10:10|7040.9|7036.9|7042.9|7032.9|7043.5|7036.9|7040.9|7032|84
1615158620000|2021-03-07 23:10:20|7042|7032|7036.9|7032.9|7043.4|7036.9|7036.5|7029.5|14
1615158630000|2021-03-07 23:10:30|7037|7033|7041.4|7031.4|7041.4|7034.1|7036.8|7031|4
1615158640000|2021-03-07 23:10:40|7041.5|7031.5|7036.7|7026.7|7041.5|7033.1|7034.9|7026.5|37
1615158650000|2021-03-07 23:10:50|7036.5|7026.5|7031|7027|7036.5|7028|7031|7025.5|9
1615158660000|2021-03-07 23:11:00|7032.4|7022.4|7029|7025|7032.9|7027.6|7027.8|7021|24
1615158670000|2021-03-07 23:11:10|7028.9|7024.9|7029|7025|7031.5|7025.3|7027.5|7020.5|14
1615158680000|2021-03-07 23:11:20|7031.7|7021.7|7035.7|7025.7|7035.7|7025.7|7031.7|7021.7|10
1615158690000|2021-03-07 23:11:30|7035.5|7025.5|7033.7|7023.7|7035.5|7025.5|7033.7|7023.7|0
1615158700000|2021-03-07 23:11:40|7033.5|7023.5|7036.5|7026.5|7036.5|7026.5|7033.5|7023.5|4
1615158710000|2021-03-07 23:11:50|7037|7027|7040.5|7030.5|7041.7|7037.6|7037|7027|49
1615158720000|2021-03-07 23:12:00|7040.2|7030.2|7039.5|7029.5|7040.7|7030.7|7039.5|7029.5|3
1615158730000|2021-03-07 23:12:10|7038.2|7028.2|7039|7029|7039|7029|7038|7028|11
1615158740000|2021-03-07 23:12:20|7038.9|7028.9|7038.2|7028.2|7038.9|7028.9|7038|7028|10
1615158750000|2021-03-07 23:12:30|7038.5|7028.5|7035.6|7032.8|7039|7033.2|7035.6|7028.5|9
1615158760000|2021-03-07 23:12:40|7035|7031|7038.9|7036.1|7038.9|7036.1|7035|7027.5|18
1615158770000|2021-03-07 23:12:50|7038|7034|7039.5|7029.5|7039.5|7034.3|7037.1|7029.5|1
1615158780000|2021-03-07 23:13:00|7039|7029|7042|7032|7044|7040|7038.5|7028.5|74
1615158790000|2021-03-07 23:13:10|7042.2|7032.2|7042.2|7032.2|7042.5|7032.5|7042.2|7032.2|0
1615158800000|2021-03-07 23:13:20|7042.5|7032.5|7042.2|7032.2|7042.5|7032.5|7041.9|7031.9|158
1615158810000|2021-03-07 23:13:30|7042.9|7032.9|7041.7|7031.7|7043.4|7033.4|7041.7|7031.7|0
1615158820000|2021-03-07 23:13:40|7042.2|7032.2|7041.5|7031.5|7042.2|7032.2|7041.5|7031.5|0
1615158830000|2021-03-07 23:13:50|7041.9|7031.9|7041.9|7031.9|7042.2|7035.4|7034.3|7031.5|26
1615158840000|2021-03-07 23:14:00|7040.4|7030.4|7035.5|7031.5|7040.4|7031.5|7035.5|7028.9|4
1615158850000|2021-03-07 23:14:10|7035.4|7031.4|7035.4|7031.4|7038|7031.4|7035.4|7028|5
1615158860000|2021-03-07 23:14:20|7034.1|7031.3|7034.1|7031.3|7034.1|7031.3|7034.1|7031.3|0
1615158870000|2021-03-07 23:14:30|7034.4|7030.4|7031.5|7027.5|7036.9|7031.3|7031.5|7026.9|3
1615158880000|2021-03-07 23:14:40|7030.4|7026.4|7029.5|7025.5|7030.4|7026.4|7027.4|7024.6|28
1615158890000|2021-03-07 23:14:50|7033.2|7023.2|7034|7024|7034|7027.4|7031.4|7023.2|13
1615158900000|2021-03-07 23:15:00|7033.7|7023.7|7033|7023|7033.9|7026.5|7030.5|7023|1
1615158910000|2021-03-07 23:15:10|7033.2|7023.2|7033|7023|7033.2|7026.5|7030.5|7023|0
1615158920000|2021-03-07 23:15:20|7030.4|7026.4|7030.4|7026.4|7030.5|7026.5|7030.4|7026.4|1
1615158930000|2021-03-07 23:15:30|7033|7023|7033|7023|7033|7026.4|7030.4|7023|0
1615158940000|2021-03-07 23:15:40|7032.9|7022.9|7033|7023|7033|7023|7032.5|7022.5|6
1615158950000|2021-03-07 23:15:50|7032.5|7022.5|7029.4|7025.4|7032.9|7025.4|7029.4|7022|64
1615158960000|2021-03-07 23:16:00|7028.3|7025.5|7028.3|7025.5|7028.3|7025.5|7028.3|7025.5|7
1615158970000|2021-03-07 23:16:10|7028.5|7024.5|7032.7|7022.7|7032.9|7025.5|7028.1|7021.9|44
1615158980000|2021-03-07 23:16:20|7032.9|7022.9|7032.9|7022.9|7032.9|7022.9|7032.9|7022.9|79
1615158990000|2021-03-07 23:16:30|7029.9|7027.1|7030.2|7026.2|7030.5|7027.5|7029.9|7026.2|32
1615159000000|2021-03-07 23:16:40|7029.9|7027.1|7029.9|7027.1|7030.2|7027.1|7029.9|7026.2|0
1615159010000|2021-03-07 23:16:50|7030.2|7026.2|7030.2|7026.2|7030.2|7026.2|7030.2|7026.2|0
1615159020000|2021-03-07 23:17:00|7028.4|7025.6|7035.4|7025.4|7035.4|7025.6|7028.4|7023.5|18
1615159040000|2021-03-07 23:17:20|7035|7025|7032.9|7028.9|7036.4|7029|7032.9|7024.9|18
1615159050000|2021-03-07 23:17:30|7032|7028|7032|7028|7032|7028|7032|7028|0
1615159060000|2021-03-07 23:17:40|7032.2|7028.2|7033|7029|7033|7029.1|7031.9|7028.2|1
1615159070000|2021-03-07 23:17:50|7032.9|7028.9|7032.6|7029.8|7032.9|7029.8|7032.6|7028.9|5
1615159080000|2021-03-07 23:18:00|7032.8|7030|7034.6|7031.8|7035.1|7032.3|7032.3|7028.9|21
1615159090000|2021-03-07 23:18:10|7037.2|7027.2|7036.1|7033.3|7037.2|7033.3|7033|7026.5|16
1615159100000|2021-03-07 23:18:20|7035.9|7033.1|7037|7027|7037|7033.1|7035.6|7027|2
1615159110000|2021-03-07 23:18:30|7036.5|7026.5|7036.5|7026.5|7036.5|7026.5|7036.5|7026.5|0
1615159120000|2021-03-07 23:18:40|7033.9|7029.9|7034|7030|7034|7030|7033.9|7029.9|0
1615159140000|2021-03-07 23:19:00|7034.2|7030.2|7033.2|7029.2|7036.7|7030.2|7033.2|7026.7|0
1615159150000|2021-03-07 23:19:10|7033|7029|7033|7029|7033|7029|7033|7029|4
1615159160000|2021-03-07 23:19:20|7033.4|7029.4|7031.2|7027.2|7035|7029.6|7031.2|7025|91
1615159170000|2021-03-07 23:19:30|7031.4|7027.4|7028.9|7024.9|7033.4|7027.4|7026.4|7022.5|16
1615159180000|2021-03-07 23:19:40|7032.2|7022.2|7032.5|7022.5|7032.7|7027.1|7029.6|7022.2|8
1615159190000|2021-03-07 23:19:50|||||||||1
1615159240000|2021-03-07 23:20:40|7030.3|7027.5|7029.2|7025.2|7033.2|7027.5|7029.2|7023.2|7
1615159250000|2021-03-07 23:20:50|7028.3|7025.5|7028.6|7025.8|7029.3|7026.5|7028.1|7025.3|26
1615159260000|2021-03-07 23:21:00|7030.2|7026.2|7031.5|7027.5|7032.9|7027.5|7030.1|7022.9|12
1615159270000|2021-03-07 23:21:10|7031.3|7028.5|7032.2|7028.2|7032.2|7028.5|7031.3|7028.2|5
1615159280000|2021-03-07 23:21:20|||||||||2
1615159300000|2021-03-07 23:21:40|7032|7028|7034.7|7024.7|7035|7028|7031.7|7024.7|8
1615159310000|2021-03-07 23:21:50|7032|7028|7034.7|7024.7|7034.7|7028|7032|7024.7|3
1615159320000|2021-03-07 23:22:00|7032|7028|7031.8|7029|7032|7029|7031.8|7028|0
1615159330000|2021-03-07 23:22:10|7032|7028|7034.2|7030.2|7034.2|7030.2|7032|7028|12
1615159340000|2021-03-07 23:22:20|7034.1|7031.3|7034.1|7031.3|7034.4|7031.3|7034.1|7030.4|0
1615159350000|2021-03-07 23:22:30|7034.4|7030.4|7034.4|7030.4|7034.4|7030.4|7034.4|7030.4|0
1615159360000|2021-03-07 23:22:40|7034.2|7030.2|7033|7029|7034.2|7030.2|7033|7029|3
1615159380000|2021-03-07 23:23:00|7033.2|7029.2|7033.1|7030.3|7033.2|7030.3|7033.1|7029.2|0
1615159390000|2021-03-07 23:23:10|7034|7030|7034|7030|7034|7030|7034|7030|0
1615159400000|2021-03-07 23:23:20|7034.3|7031.5|7033.3|7030.5|7034.3|7031.5|7033.1|7030.3|15
1615159410000|2021-03-07 23:23:30|7033.1|7030.3|7033.1|7030.3|7033.1|7030.3|7033.1|7030.3|0
1615159420000|2021-03-07 23:23:40|||||||||6
1615159430000|2021-03-07 23:23:50|7033.4|7030.6|7033.4|7030.6|7033.4|7030.6|7033.4|7030.6|2
1615159440000|2021-03-07 23:24:00|7032.9|7030.1|7030.4|7027.6|7032.9|7030.1|7030.4|7027.5|8
1615159450000|2021-03-07 23:24:10|7031.4|7027.4|7031.5|7027.5|7031.5|7027.5|7031.4|7027.4|5
1615159480000|2021-03-07 23:24:40|7031.3|7028.5|7031.4|7028.6|7032.4|7028.6|7031.3|7028.2|2
1615159490000|2021-03-07 23:24:50|7031.3|7028.5|7031.3|7028.5|7031.5|7028.5|7031.3|7027.5|2
1615159510000|2021-03-07 23:25:10|7032.6|7029.8|7033.4|7029.4|7033.9|7031.1|7032.4|7028.4|20
1615159520000|2021-03-07 23:25:20|7032.9|7030.1|7032.3|7029.5|7033.2|7030.1|7032.3|7029.2|3
1615159530000|2021-03-07 23:25:30|||||||||10
1615159540000|2021-03-07 23:25:40|7031.9|7029.1|7033.2|7029.2|7033.2|7030.3|7031.8|7029|7
1615159550000|2021-03-07 23:25:50|7033.1|7030.3|7033.1|7030.3|7033.1|7030.3|7033.1|7030.3|0
1615159560000|2021-03-07 23:26:00|7034|7030|7033.1|7030.3|7034|7031.1|7033.1|7029.5|2
1615159570000|2021-03-07 23:26:10|7033.4|7029.4|7033.1|7030.3|7033.4|7030.3|7033.1|7029.2|1
1615159590000|2021-03-07 23:26:30|7032.9|7030.1|7033.2|7029.2|7033.2|7030.1|7032.9|7029.2|2
1615159600000|2021-03-07 23:26:40|7033.4|7029.4|7033.4|7029.4|7033.4|7029.4|7033.4|7029.4|0
1615159610000|2021-03-07 23:26:50|7033|7029|7035.7|7025.7|7035.7|7029|7033|7025.7|4
1615159620000|2021-03-07 23:27:00|7035.4|7025.4|7031.2|7027.2|7035.4|7027.2|7031.2|7025.2|2
1615159630000|2021-03-07 23:27:10|7030.3|7027.5|7029.9|7027.1|7030.3|7027.5|7029.9|7027.1|0
1615159640000|2021-03-07 23:27:20|7031.9|7029.1|7032.2|7028.2|7032.2|7029.1|7031.9|7028.2|10
1615159650000|2021-03-07 23:27:30|7031.3|7028.5|7033|7029|7035.5|7029|7031.3|7025.5|2
1615159660000|2021-03-07 23:27:40|7035.7|7025.7|7033|7029|7035.7|7029|7033|7025.7|15
1615159690000|2021-03-07 23:28:10|7033.1|7030.3|7033.1|7030.3|7033.1|7030.3|7033.1|7030.3|0
1615159700000|2021-03-07 23:28:20|7034|7030|7033.3|7030.5|7034.2|7030.5|7033.3|7030|3
1615159710000|2021-03-07 23:28:30|7034.2|7030.2|7033.4|7029.4|7034.2|7031.3|7031.3|7028|3
1615159730000|2021-03-07 23:28:50|7033.1|7030.3|7033.1|7030.3|7033.1|7030.3|7032.6|7029.8|6
1615159740000|2021-03-07 23:29:00|7032.6|7029.8|7033.1|7030.3|7033.1|7030.3|7032.6|7029.8|1
1615159750000|2021-03-07 23:29:10|7032.9|7030.1|7033.1|7030.3|7033.1|7030.3|7032.9|7030.1|3
1615159760000|2021-03-07 23:29:20|7034.9|7032.1|7035.4|7032.6|7035.4|7032.6|7034.9|7032.1|14
1615159790000|2021-03-07 23:29:50|7039.9|7029.9|7039.9|7029.9|7039.9|7029.9|7039.9|7029.9|5
1615159800000|2021-03-07 23:30:00|7037.1|7034.3|7037.2|7033.2|7040.2|7034.3|7037.1|7030|1
1615159810000|2021-03-07 23:30:10|7037.5|7033.5|7039.1|7036.3|7039.4|7036.6|7036.4|7033.5|23
1615159820000|2021-03-07 23:30:20|7039.6|7036.8|7042.1|7039.3|7044.7|7040|7039.6|7034.7|25
1615159830000|2021-03-07 23:30:30|7042.3|7039.5|7042.9|7040.1|7042.9|7040.1|7041.3|7037.4|4
1615159840000|2021-03-07 23:30:40|7042.3|7039.5|7044.4|7040.4|7048.4|7041.4|7042.3|7038|14
1615159850000|2021-03-07 23:30:50|7044.5|7040.5|7044.9|7042.1|7044.9|7042.1|7044.1|7040.5|50
1615159860000|2021-03-07 23:31:00|7046.5|7036.5|7042.5|7038.5|7046.9|7039.4|7042.5|7036|4
1615159870000|2021-03-07 23:31:10|||||||||2
1615159880000|2021-03-07 23:31:20|7042.3|7039.5|7042.3|7039.5|7042.3|7039.5|7042.3|7039.5|0
1615159900000|2021-03-07 23:31:40|7042.7|7039.9|7044.2|7041.4|7044.2|7041.4|7042.7|7039.9|6
1615159910000|2021-03-07 23:31:50|7044.5|7040.5|7044.2|7041.4|7044.5|7041.4|7044.2|7040.5|1
1615159920000|2021-03-07 23:32:00|7044.5|7040.5|7044.5|7040.5|7044.5|7041.4|7044.2|7040.5|1
1615159930000|2021-03-07 23:32:10|7043.4|7040.6|7044.5|7040.5|7044.5|7041.4|7043.4|7040.5|5
1615159940000|2021-03-07 23:32:20|7044.2|7041.4|7044.4|7041.6|7045.2|7042.4|7043.4|7040.6|10
1615159950000|2021-03-07 23:32:30|7044.2|7041.4|7046.3|7042.3|7048.8|7042.3|7044.2|7038.8|5
1615159960000|2021-03-07 23:32:40|7046.2|7043.4|7048.5|7044.5|7048.5|7045.4|7046.2|7043.4|10
1615159970000|2021-03-07 23:32:50|7048.2|7045.4|7048.2|7045.4|7048.2|7045.4|7048.2|7045.4|1
1615159980000|2021-03-07 23:33:00|7048.1|7045.3|7049.2|7045.2|7049.2|7045.3|7047.4|7044.6|4
1615159990000|2021-03-07 23:33:10|7048.2|7045.4|7049.2|7046.4|7049.2|7046.4|7048.2|7045.4|1
1615160000000|2021-03-07 23:33:20|7049.4|7046.6|7049.3|7045.3|7049.4|7046.6|7049.3|7045.3|7
1615160010000|2021-03-07 23:33:30|7049.1|7046.3|7049.1|7046.3|7049.1|7046.3|7049.1|7046.3|2
1615160020000|2021-03-07 23:33:40|7049.3|7045.3|7049.1|7046.3|7049.3|7046.3|7049.1|7045.3|0
1615160030000|2021-03-07 23:33:50|7050|7046|7050.2|7046.2|7050.2|7046.2|7050|7046|3
1615160050000|2021-03-07 23:34:10|7049.2|7046.4|7050.2|7046.2|7050.2|7046.4|7049.2|7046.2|14
1615160060000|2021-03-07 23:34:20|7049.9|7047.1|7049.9|7047.1|7049.9|7047.1|7049.9|7047.1|0
1615160070000|2021-03-07 23:34:30|7050.1|7047.3|7050.1|7047.3|7050.1|7047.3|7050.1|7047.3|4
1615160090000|2021-03-07 23:34:50|7048.4|7045.6|7049.2|7046.4|7049.5|7046.4|7048.4|7045.5|12
1615160100000|2021-03-07 23:35:00|7048.6|7045.8|7048.4|7045.6|7048.6|7045.8|7048.4|7045.6|0
1615160130000|2021-03-07 23:35:30|7048.2|7045.4|7047.3|7043.3|7048.5|7045.4|7047.3|7043.3|6
1615160140000|2021-03-07 23:35:40|7047.5|7043.5|7047.3|7043.3|7047.5|7043.5|7047.3|7043.3|1
1615160150000|2021-03-07 23:35:50|7046.4|7043.6|7046.4|7043.6|7046.4|7043.6|7046.4|7043.6|1
1615160160000|2021-03-07 23:36:00|7046.2|7043.4|7043.6|7040.8|7046.2|7043.4|7043.6|7040.8|4
1615160170000|2021-03-07 23:36:10|7043.2|7040.4|7044.2|7040.2|7044.3|7040.4|7043.2|7040.2|3
1615160180000|2021-03-07 23:36:20|7043.2|7040.4|7044.3|7040.3|7044.3|7040.4|7043.2|7040.3|0
1615160190000|2021-03-07 23:36:30|7043.4|7040.6|7044.2|7041.4|7044.3|7041.4|7043.4|7040.3|0
1615160200000|2021-03-07 23:36:40|7045.2|7041.2|7045.2|7041.2|7045.2|7041.2|7045.2|7041.2|0
1615160210000|2021-03-07 23:36:50|||||||||3
1615160230000|2021-03-07 23:37:10|7044.3|7040.3|7043.2|7040.4|7044.3|7040.4|7043.2|7040.3|0
1615160250000|2021-03-07 23:37:30|7043.4|7040.6|7044.7|7041.9|7044.7|7041.9|7043.4|7040.3|2
1615160260000|2021-03-07 23:37:40|7045.1|7042.3|7045.1|7042.3|7045.6|7042.8|7045.1|7042.3|2
1615160280000|2021-03-07 23:38:00|7044.5|7040.5|7044.5|7040.5|7044.5|7040.5|7044.5|7040.5|11
1615160290000|2021-03-07 23:38:10|7043.4|7040.6|7043.4|7040.6|7043.4|7040.6|7043.4|7040.6|0
1615160300000|2021-03-07 23:38:20|7043.2|7040.4|7042.3|7038.3|7043.2|7040.4|7042.3|7038.3|7
1615160310000|2021-03-07 23:38:30|7042.1|7039.3|7042.1|7039.3|7042.1|7039.3|7042.1|7039.3|0
1615160320000|2021-03-07 23:38:40|7042.2|7039.4|7042.2|7039.4|7042.2|7039.4|7042.2|7039.4|0
1615160330000|2021-03-07 23:38:50|7042.1|7039.3|7042.1|7039.3|7042.1|7039.3|7042.1|7039.3|1
1615160340000|2021-03-07 23:39:00|7039.7|7035.7|7033.4|7030.6|7041.3|7036.3|7033.4|7030.5|34
1615160350000|2021-03-07 23:39:10|7033|7029|7030.4|7027.6|7033|7029.4|7030.4|7027.6|3
1615160360000|2021-03-07 23:39:20|7035.8|7025.8|7031.5|7027.5|7035.8|7029.4|7031.5|7025.8|15
1615160370000|2021-03-07 23:39:30|7033.1|7030.3|7031.4|7028.6|7033.2|7030.4|7031.4|7028.6|10
1615160380000|2021-03-07 23:39:40|7032.3|7028.3|7032.3|7028.3|7033.3|7030.4|7031.4|7028.3|27
1615160400000|2021-03-07 23:40:00|7033.3|7023.3|7033.3|7023.3|7033.3|7026.6|7028.7|7022.7|106
1615160410000|2021-03-07 23:40:10|7033.7|7023.7|7030.5|7026.5|7033.8|7027.4|7028.4|7023|7
1615160420000|2021-03-07 23:40:20|7029.3|7025.3|7029.3|7025.3|7029.3|7025.3|7029.3|7025.3|1
1615160430000|2021-03-07 23:40:30|7032.8|7022.8|7033|7023|7033|7025.5|7029.5|7022.8|0
1615160440000|2021-03-07 23:40:40|7029.7|7025.7|7029.7|7025.7|7029.7|7025.7|7029.7|7025.7|0
1615160460000|2021-03-07 23:41:00|7029.5|7025.5|7028.5|7024.5|7029.5|7025.5|7027.4|7024.5|2
1615160470000|2021-03-07 23:41:10|7031.2|7021.2|7031.2|7021.2|7031.2|7021.2|7031.2|7021.2|0
1615160480000|2021-03-07 23:41:20|7030.8|7020.8|7030.8|7020.8|7030.8|7020.8|7030.8|7020.8|5
1615160490000|2021-03-07 23:41:30|||||||||3
1615160500000|2021-03-07 23:41:40|7031|7021|7031.2|7028.4|7032.3|7028.4|7030.6|7021|21
1615160510000|2021-03-07 23:41:50|7032.2|7028.2|7032.2|7028.2|7032.2|7028.2|7032.2|7028.2|0
1615160520000|2021-03-07 23:42:00|7032.3|7028.3|7032.2|7028.2|7032.3|7028.3|7032.2|7028.2|2
1615160530000|2021-03-07 23:42:10|||||||||5
1615160540000|2021-03-07 23:42:20|7032.9|7030.1|7032.9|7030.1|7032.9|7030.1|7032.9|7030.1|0
1615160550000|2021-03-07 23:42:30|7032.7|7029.9|7033.3|7029.3|7033.3|7030.4|7032.7|7029.3|23
1615160560000|2021-03-07 23:42:40|7033.7|7030.9|7032.3|7028.3|7035.8|7030.9|7032.3|7025.7|3
1615160570000|2021-03-07 23:42:50|7032.5|7028.5|7033.2|7029.2|7033.2|7029.2|7032.5|7028.5|6
1615160580000|2021-03-07 23:43:00|7032.5|7028.5|7029.2|7025.2|7034.8|7028.5|7029.2|7023.7|67
1615160590000|2021-03-07 23:43:10|7033|7023|7029.7|7026.9|7033|7026.9|7029.5|7023|0
1615160600000|2021-03-07 23:43:20|7031.3|7027.3|7030.4|7027.6|7031.3|7027.6|7030.4|7027.3|23
1615160610000|2021-03-07 23:43:30|7030.2|7027.4|7031.2|7027.2|7031.2|7027.4|7030.2|7027.2|1
1615160630000|2021-03-07 23:43:50|7030.9|7028.1|7030.9|7028.1|7030.9|7028.1|7030.9|7028.1|0
1615160640000|2021-03-07 23:44:00|7031.2|7028.4|7030.2|7027.4|7031.5|7028.4|7030.2|7027.2|4
1615160650000|2021-03-07 23:44:10|7030.4|7027.6|7031.3|7027.3|7031.3|7027.6|7030.4|7027.3|2
1615160660000|2021-03-07 23:44:20|7031.2|7027.2|7031.2|7027.2|7031.2|7027.4|7030.2|7027.2|6
1615160670000|2021-03-07 23:44:30|7030.2|7027.4|7030.2|7027.4|7030.2|7027.4|7030.2|7027.4|0
1615160680000|2021-03-07 23:44:40|7031.7|7028.9|7032.2|7029.4|7033.3|7029.4|7031.7|7028.9|2
1615160690000|2021-03-07 23:44:50|7031.9|7029.1|7032.2|7029.4|7032.2|7029.4|7031.6|7028.8|11
1615160700000|2021-03-07 23:45:00|7032.3|7028.3|7028.4|7025.6|7032.5|7029.4|7028.2|7024.3|8
1615160710000|2021-03-07 23:45:10|7028.7|7024.7|7028.7|7024.7|7028.7|7025.6|7026.7|7023.9|4
1615160720000|2021-03-07 23:45:20|7028.2|7024.2|7027.2|7023.2|7028.2|7024.2|7024.7|7021.9|11
1615160730000|2021-03-07 23:45:30|7026.2|7023.4|7025.1|7022.3|7027.2|7023.4|7025.1|7022.3|3
1615160740000|2021-03-07 23:45:40|7024.7|7021.9|7029.1|7026.3|7029.2|7026.4|7024.7|7021.9|24
1615160750000|2021-03-07 23:45:50|||||||||1
1615160760000|2021-03-07 23:46:00|7028.7|7025.9|7027.1|7024.3|7028.7|7025.9|7027.1|7024.2|3
1615160770000|2021-03-07 23:46:10|7027.3|7023.3|7023.2|7020.4|7027.7|7023.3|7023.2|7017.3|4
1615160780000|2021-03-07 23:46:20|7023.8|7013.8|7019.6|7016.8|7023.8|7017.3|7019.2|7013.8|30
1615160790000|2021-03-07 23:46:30|7019.4|7016.6|7020.2|7016.2|7020.5|7017.3|7019.4|7016.2|14
1615160800000|2021-03-07 23:46:40|7020.3|7016.3|7022.3|7018.3|7025.3|7018.5|7020.3|7014.3|3
1615160810000|2021-03-07 23:46:50|7022.1|7019.3|7023.2|7019.2|7023.2|7019.4|7022.1|7019.2|2
1615160820000|2021-03-07 23:47:00|7023.3|7019.3|7023.2|7020.4|7023.3|7020.4|7023.1|7019.3|2
1615160830000|2021-03-07 23:47:10|||||||||7
1615160840000|2021-03-07 23:47:20|7022.9|7020.1|7019.7|7016.9|7023.2|7020.1|7019.7|7016.9|9
1615160850000|2021-03-07 23:47:30|7019.2|7016.4|7019.2|7016.4|7019.2|7016.4|7019.2|7016.4|0
1615160860000|2021-03-07 23:47:40|7018.7|7015.9|7020.3|7016.3|7020.3|7016.3|7018.7|7015.9|5
1615160870000|2021-03-07 23:47:50|7024.3|7014.3|7024.3|7014.3|7024.3|7014.3|7024.3|7014.3|0
1615160880000|2021-03-07 23:48:00|7024.8|7014.8|7021.2|7017.2|7024.8|7017.2|7021.2|7014.8|0
1615160890000|2021-03-07 23:48:10|7020.2|7017.4|7021.2|7017.2|7021.2|7017.4|7020.1|7017.2|0
1615160910000|2021-03-07 23:48:30|7020.2|7017.4|7022.2|7019.4|7023.3|7019.4|7020.2|7017.2|16
1615160920000|2021-03-07 23:48:40|7023.2|7019.2|7023.2|7019.2|7023.2|7019.2|7023.2|7019.2|0
1615160930000|2021-03-07 23:48:50|7022.2|7019.4|7021.2|7018.4|7022.2|7019.4|7021.2|7018.2|3
1615160940000|2021-03-07 23:49:00|7024.8|7014.8|7022.2|7018.2|7024.8|7018.2|7022.2|7014.8|12
1615160950000|2021-03-07 23:49:10|7021.9|7019.1|7022.1|7019.3|7022.1|7019.3|7021.9|7019.1|0
1615160960000|2021-03-07 23:49:20|7023.2|7019.2|7023.1|7020.3|7023.2|7020.3|7022.9|7019.2|3
1615160970000|2021-03-07 23:49:30|7022.9|7020.1|7022|7018|7022.9|7020.1|7022|7018|1
1615160990000|2021-03-07 23:49:50|7025.7|7015.7|7022.1|7019.3|7025.8|7019.3|7022.1|7015.7|0
1615161000000|2021-03-07 23:50:00|7022.3|7018.3|7022.2|7018.2|7025.7|7018.3|7022|7015|33
1615161010000|2021-03-07 23:50:10|7021.9|7019.1|7022.2|7019.4|7022.2|7019.4|7021.9|7019.1|6
1615161020000|2021-03-07 23:50:20|7022.7|7019.9|7024|7020|7024|7020|7022.7|7019.9|10
1615161030000|2021-03-07 23:50:30|7024.3|7020.3|7023.2|7020.4|7024.3|7020.4|7023.2|7020.3|0
1615161050000|2021-03-07 23:50:50|7024.9|7022.1|7027.7|7017.7|7027.7|7022.3|7023.7|7017.5|34
1615161060000|2021-03-07 23:51:00|7024.9|7022.1|7022.9|7020.1|7027.3|7022.1|7022.9|7017.3|1
1615161070000|2021-03-07 23:51:10|7023.2|7020.4|7024|7020|7027.5|7020.4|7023.2|7017.5|2
1615161090000|2021-03-07 23:51:30|7023.8|7019.8|7022.9|7020.1|7023.8|7020.1|7022.9|7019.8|0
1615161100000|2021-03-07 23:51:40|7021.9|7019.1|7021.9|7019.1|7021.9|7019.1|7021.9|7019.1|11
1615161110000|2021-03-07 23:51:50|7021.6|7018.8|7020.1|7017.3|7021.9|7019.1|7020.1|7017.3|11
1615161120000|2021-03-07 23:52:00|7019.9|7017.1|7020.8|7016.8|7020.8|7017.1|7019.9|7016.8|0
1615161130000|2021-03-07 23:52:10|7019.9|7017.1|7019.9|7017.1|7019.9|7017.1|7019.9|7017.1|0
1615161140000|2021-03-07 23:52:20|7019.6|7016.8|7019.9|7017.1|7024.5|7017.3|7019.6|7014.5|14
1615161150000|2021-03-07 23:52:30|7020.8|7016.8|7019.9|7017.1|7021|7018.1|7019.1|7016|14
1615161160000|2021-03-07 23:52:40|7019.1|7016.3|7018.9|7016.1|7019.8|7016.3|7018.9|7015.8|11
1615161170000|2021-03-07 23:52:50|7019.7|7016.9|7019.9|7017.1|7021.2|7017.3|7019.7|7016.9|1
1615161180000|2021-03-07 23:53:00|7019.6|7016.8|7019.2|7015.2|7019.6|7016.8|7018.2|7015.2|52
1615161190000|2021-03-07 23:53:10|7018.2|7015.4|7018.2|7015.4|7018.2|7015.4|7018.2|7015.4|0
1615161210000|2021-03-07 23:53:30|7017.9|7015.1|7017.4|7014.6|7017.9|7015.1|7017.4|7014.6|0
1615161220000|2021-03-07 23:53:40|7017.1|7014.3|7015.7|7012.9|7017.1|7014.3|7015.7|7012.9|1
1615161230000|2021-03-07 23:53:50|7017.3|7013.3|7016.1|7013.3|7017.3|7013.4|7016.1|7013.3|6
1615161240000|2021-03-07 23:54:00|7017.1|7014.3|7017.1|7014.3|7017.1|7014.3|7017.1|7014.3|11
1615161260000|2021-03-07 23:54:20|7021.7|7011.7|7018.2|7014.2|7021.7|7015.4|7018.2|7011.7|4
1615161290000|2021-03-07 23:54:50|7017.9|7015.1|7017.9|7015.1|7017.9|7015.1|7017.9|7015.1|0
1615161300000|2021-03-07 23:55:00|7018.1|7015.3|7021.8|7017.8|7021.8|7017.8|7018.1|7015.2|79
1615161310000|2021-03-07 23:55:10|7022.5|7018.5|7023.3|7019.3|7026.7|7021.3|7022.5|7016.7|6
1615161320000|2021-03-07 23:55:20|7022.9|7020.1|7024.1|7020.1|7025|7021|7022.9|7020.1|12
1615161330000|2021-03-07 23:55:30|7024|7020|7025|7021|7025|7021|7023|7020|6
1615161340000|2021-03-07 23:55:40|7025.6|7021.6|7024.9|7022.1|7025.8|7022.1|7024.9|7021.6|0
1615161350000|2021-03-07 23:55:50|7025|7022.2|7024.9|7022.1|7025|7022.2|7024.9|7022.1|13
1615161360000|2021-03-07 23:56:00|7025|7022.2|7026.2|7023.4|7026.4|7023.6|7024.2|7021.4|31
1615161370000|2021-03-07 23:56:10|7029.1|7019.1|7024.1|7020.1|7029.1|7021.4|7023|7019.1|1
1615161380000|2021-03-07 23:56:20|7023.8|7019.8|7021|7018.2|7024.1|7020.1|7021|7018.2|0
1615161390000|2021-03-07 23:56:30|7022.1|7018.1|7018|7015.2|7022.1|7018.4|7018|7015.2|1
1615161400000|2021-03-07 23:56:40|7018.2|7015.4|7019.3|7015.3|7019.5|7015.6|7018.2|7015.3|2
1615161410000|2021-03-07 23:56:50|7020.5|7016.5|7024.8|7014.8|7024.8|7016.5|7020.5|7014|0
1615161420000|2021-03-07 23:57:00|7021.3|7017.3|7021.3|7017.3|7021.3|7017.9|7020.2|7016.5|2
1615161430000|2021-03-07 23:57:10|7021.2|7018.4|7023.1|7019.1|7023.1|7019.9|7021.2|7018.4|16
1615161440000|2021-03-07 23:57:20|7022.9|7020.1|7022.9|7020.1|7022.9|7020.1|7022.9|7020.1|0
1615161450000|2021-03-07 23:57:30|7023|7020.2|7023.3|7019.3|7023.3|7020.2|7023|7019.3|0
1615161460000|2021-03-07 23:57:40|7023|7020.2|7023|7020.2|7023.1|7020.2|7023|7019.1|0
1615161480000|2021-03-07 23:58:00|7022.7|7019.9|7022|7019.2|7022.7|7019.9|7022|7019.2|2
1615161550000|2021-03-07 23:59:10|7023.1|7019.1|7022|7018|7023.1|7019.9|7021|7018|22
1615161560000|2021-03-07 23:59:20|7022.1|7018.1|7018.9|7016.1|7022.1|7018.2|7018.9|7016.1|1
1615161570000|2021-03-07 23:59:30|7019.5|7016.7|7021|7017|7021.1|7017.1|7019|7016.2|17
1615161580000|2021-03-07 23:59:40|7019.9|7017.1|7019.9|7017.1|7021|7017.1|7019.9|7017|0
1615161590000|2021-03-07 23:59:50|7020.8|7016.8|7022.3|7018.3|7022.3|7018.3|7020|7016.8|3
1615158000000|2021-03-07 23:00:00|6991.4|6981.4|7011.4|7001.4|7012.7|7002.7|6986.8|6981.1|139
1615158010000|2021-03-07 23:00:10|7010.7|7000.7|7032.6|7029.8|7047.4|7037.4|7005|7000.6|727
1615158020000|2021-03-07 23:00:20|7032.8|7030|7068.1|7058.1|7068.2|7059.7|7031.8|7024.9|142
1615158030000|2021-03-07 23:00:30|7068.2|7058.2|7090.2|7080.2|7091.2|7086.3|7056.7|7048.6|278
1615158040000|2021-03-07 23:00:40|7089.7|7079.7|7071.7|7061.7|7089.7|7079.7|7070|7061.7|113
1615158050000|2021-03-07 23:00:50|7067.2|7057.2|7071.9|7061.9|7073.1|7063.1|7060.1|7050.4|145
1615158060000|2021-03-07 23:01:00|7072.2|7062.2|7062.9|7058.9|7073.9|7063.9|7056.1|7053.3|65
1615158070000|2021-03-07 23:01:10|7066.4|7056.4|7067.9|7057.9|7069.4|7064.2|7061.8|7056.4|42
1615158080000|2021-03-07 23:01:20|7067.2|7057.2|7065.2|7061.2|7068.7|7061.2|7058.5|7051.1|110
1615158090000|2021-03-07 23:01:30|7066.1|7062.1|7069.4|7059.4|7077.2|7067.5|7065.1|7058.7|37
1615158100000|2021-03-07 23:01:40|7068.7|7058.7|7068.6|7058.6|7069.1|7062.1|7062.6|7055.6|11
1615158110000|2021-03-07 23:01:50|7068.2|7058.2|7063.6|7053.6|7068.2|7058.2|7048|7041.6|273
1615158120000|2021-03-07 23:02:00|7062.2|7052.2|7061.7|7051.7|7064.2|7056.4|7052|7046.7|136
1615158130000|2021-03-07 23:02:10|7063.2|7053.2|7056.9|7046.9|7071.7|7061.7|7056.7|7046.7|202
1615158140000|2021-03-07 23:02:20|7057.7|7047.7|7059.6|7049.6|7059.6|7049.6|7057.7|7047.7|153
1615158150000|2021-03-07 23:02:30|7059.1|7049.1|7057.1|7047.1|7059.1|7049.1|7057.1|7047.1|99
1615158160000|2021-03-07 23:02:40|7056.7|7046.7|7056.1|7046.1|7057.7|7047.9|7047.9|7037.9|31
1615158170000|2021-03-07 23:02:50|7056.6|7046.6|7053.6|7043.6|7056.9|7046.9|7052.1|7042.1|3
1615158180000|2021-03-07 23:03:00|7053.2|7043.2|7051.4|7041.4|7053.2|7043.4|7046.6|7039.9|30
1615158190000|2021-03-07 23:03:10|7051.7|7041.7|7040.6|7037.8|7051.9|7041.9|7040.3|7035.9|38
1615158200000|2021-03-07 23:03:20|7037.8|7035|7039.9|7029.9|7040.4|7035|7037.2|7029.9|215
1615158210000|2021-03-07 23:03:30|7037.2|7033.2|7041.4|7031.4|7041.4|7033.4|7036.4|7029.4|67
1615158220000|2021-03-07 23:03:40|7040.9|7030.9|7037.6|7033.6|7041.1|7034.1|7037.4|7029.4|28
1615158230000|2021-03-07 23:03:50|7041.1|7031.1|7040.1|7030.1|7041.1|7031.1|7040.1|7030.1|29
1615158240000|2021-03-07 23:04:00|7040.4|7030.4|7039.6|7029.6|7040.6|7033.6|7034.6|7027.1|35
1615158250000|2021-03-07 23:04:10|7038.6|7028.6|7039.2|7029.2|7039.4|7032.7|7036.7|7027.9|26
1615158260000|2021-03-07 23:04:20|7036.6|7032.6|7039.6|7036.8|7042.1|7036.8|7036.6|7030.2|61
1615158270000|2021-03-07 23:04:30|7039.7|7035.7|7037.5|7034.7|7040.3|7037.5|7037.1|7033.7|19
1615158280000|2021-03-07 23:04:40|7037.6|7034.8|7043.6|7040.8|7043.6|7040.8|7036.1|7031.9|26
1615158290000|2021-03-07 23:04:50|7043.1|7040.3|7050.4|7040.4|7050.4|7040.8|7043.1|7038.1|11
1615158300000|2021-03-07 23:05:00|7050.1|7040.1|7050.2|7040.2|7055.7|7049.3|7049.1|7039.7|14
1615158310000|2021-03-07 23:05:10|7048.2|7038.2|7045.2|7035.2|7048.2|7040.8|7043.6|7034.4|9
1615158320000|2021-03-07 23:05:20|7048.9|7038.9|7050.2|7040.2|7053.2|7043.2|7045.5|7038.7|17
1615158330000|2021-03-07 23:05:30|7050.9|7040.9|7048.7|7038.7|7050.9|7043.3|7044.1|7038.2|116
1615158340000|2021-03-07 23:05:40|7048.4|7038.4|7050.2|7040.2|7050.2|7040.2|7048.2|7038.2|5
1615158360000|2021-03-07 23:06:00|7050.4|7040.4|7049.2|7039.2|7050.4|7040.4|7048.7|7038.7|12
1615158370000|2021-03-07 23:06:10|7050.2|7040.2|7048.2|7038.2|7050.2|7040.2|7048.2|7038.2|2
1615158380000|2021-03-07 23:06:20|7048.1|7038.1|7042.9|7032.9|7048.1|7040.9|7040.6|7032.9|163
1615158390000|2021-03-07 23:06:30|7035.2|7031.2|7035.6|7025.6|7035.7|7031.2|7032.8|7025.2|50
1615158400000|2021-03-07 23:06:40|7035.2|7025.2|7032.7|7022.7|7036.6|7026.6|7032.6|7022.6|40
1615158410000|2021-03-07 23:06:50|7033.2|7023.2|7028.2|7018.2|7036.1|7026.1|7027.6|7017.6|51
1615158420000|2021-03-07 23:07:00|7027.9|7017.9|7027.6|7017.6|7028.1|7018.1|7026.1|7016.1|4
1615158430000|2021-03-07 23:07:10|7027.9|7017.9|7023.1|7019.1|7028.6|7020|7022.1|7016.6|18
1615158440000|2021-03-07 23:07:20|7026.4|7016.4|7026.1|7022.1|7027.1|7022.1|7023.5|7016.4|21
1615158450000|2021-03-07 23:07:30|7025|7022.2|7032.4|7022.4|7032.4|7026.1|7025|7019.6|13
1615158460000|2021-03-07 23:07:40|7031.6|7021.6|7027.6|7017.6|7032.1|7022.1|7026.1|7017.6|4
1615158470000|2021-03-07 23:07:50|7027.1|7017.1|7028.6|7018.6|7029.6|7022.2|7025|7017.1|76
1615158480000|2021-03-07 23:08:00|7029.9|7019.9|7032.7|7022.7|7034.1|7028.5|7029|7019.9|15
1615158490000|2021-03-07 23:08:10|7032.2|7022.2|7034.9|7030.9|7034.9|7030.9|7030.6|7020.6|47
1615158500000|2021-03-07 23:08:20|7034|7031.2|7036.6|7032.6|7036.6|7033|7034|7024.9|37
1615158510000|2021-03-07 23:08:30|7037|7034.2|7046.7|7036.7|7047.2|7041.8|7037|7034.2|69
1615158520000|2021-03-07 23:08:40|7046.2|7036.2|7048|7038|7049|7039|7046.2|7036.2|43
1615158530000|2021-03-07 23:08:50|7047.5|7037.5|7037.9|7027.9|7047.5|7038.5|7037.9|7027.9|15
1615158540000|2021-03-07 23:09:00|7037.4|7027.4|7040|7030|7040.5|7030.7|7034.7|7027.4|212
1615158550000|2021-03-07 23:09:10|7039.7|7029.7|7039.5|7029.5|7039.7|7033|7037|7029.5|12
1615158560000|2021-03-07 23:09:20|7036.9|7032.9|7035.9|7033.1|7036.9|7033.1|7035.9|7032.9|5
1615158570000|2021-03-07 23:09:30|7035.8|7033|7035.4|7032.6|7035.8|7033|7035.4|7032.6|3
1615158590000|2021-03-07 23:09:50|7037|7033|7042.4|7032.4|7042.4|7033|7037|7030.5|16
1615158600000|2021-03-07 23:10:00|7041.5|7031.5|7040.7|7036.7|7042.9|7036.7|7039|7031.2|131
1615158610000|2021-03-07 23:10:10|7040.9|7036.9|7042.9|7032.9|7043.5|7036.9|7040.9|7032|84
1615158620000|2021-03-07 23:10:20|7042|7032|7036.9|7032.9|7043.4|7036.9|7036.5|7029.5|14
1615158630000|2021-03-07 23:10:30|7037|7033|7041.4|7031.4|7041.4|7034.1|7036.8|7031|4
1615158640000|2021-03-07 23:10:40|7041.5|7031.5|7036.7|7026.7|7041.5|7033.1|7034.9|7026.5|37
1615158650000|2021-03-07 23:10:50|7036.5|7026.5|7031|7027|7036.5|7028|7031|7025.5|9
1615158660000|2021-03-07 23:11:00|7032.4|7022.4|7029|7025|7032.9|7027.6|7027.8|7021|24
1615158670000|2021-03-07 23:11:10|7028.9|7024.9|7029|7025|7031.5|7025.3|7027.5|7020.5|14
1615158680000|2021-03-07 23:11:20|7031.7|7021.7|7035.7|7025.7|7035.7|7025.7|7031.7|7021.7|10
1615158690000|2021-03-07 23:11:30|7035.5|7025.5|7033.7|7023.7|7035.5|7025.5|7033.7|7023.7|0
1615158700000|2021-03-07 23:11:40|7033.5|7023.5|7036.5|7026.5|7036.5|7026.5|7033.5|7023.5|4
1615158710000|2021-03-07 23:11:50|7037|7027|7040.5|7030.5|7041.7|7037.6|7037|7027|49
1615158720000|2021-03-07 23:12:00|7040.2|7030.2|7039.5|7029.5|7040.7|7030.7|7039.5|7029.5|3
1615158730000|2021-03-07 23:12:10|7038.2|7028.2|7039|7029|7039|7029|7038|7028|11
1615158740000|2021-03-07 23:12:20|7038.9|7028.9|7038.2|7028.2|7038.9|7028.9|7038|7028|10
1615158750000|2021-03-07 23:12:30|7038.5|7028.5|7035.6|7032.8|7039|7033.2|7035.6|7028.5|9
1615158760000|2021-03-07 23:12:40|7035|7031|7038.9|7036.1|7038.9|7036.1|7035|7027.5|18
1615158770000|2021-03-07 23:12:50|7038|7034|7039.5|7029.5|7039.5|7034.3|7037.1|7029.5|1
1615158780000|2021-03-07 23:13:00|7039|7029|7042|7032|7044|7040|7038.5|7028.5|74
1615158790000|2021-03-07 23:13:10|7042.2|7032.2|7042.2|7032.2|7042.5|7032.5|7042.2|7032.2|0
1615158800000|2021-03-07 23:13:20|7042.5|7032.5|7042.2|7032.2|7042.5|7032.5|7041.9|7031.9|158
1615158810000|2021-03-07 23:13:30|7042.9|7032.9|7041.7|7031.7|7043.4|7033.4|7041.7|7031.7|0
1615158820000|2021-03-07 23:13:40|7042.2|7032.2|7041.5|7031.5|7042.2|7032.2|7041.5|7031.5|0
1615158830000|2021-03-07 23:13:50|7041.9|7031.9|7041.9|7031.9|7042.2|7035.4|7034.3|7031.5|26
1615158840000|2021-03-07 23:14:00|7040.4|7030.4|7035.5|7031.5|7040.4|7031.5|7035.5|7028.9|4
1615158850000|2021-03-07 23:14:10|7035.4|7031.4|7035.4|7031.4|7038|7031.4|7035.4|7028|5
1615158860000|2021-03-07 23:14:20|7034.1|7031.3|7034.1|7031.3|7034.1|7031.3|7034.1|7031.3|0
1615158870000|2021-03-07 23:14:30|7034.4|7030.4|7031.5|7027.5|7036.9|7031.3|7031.5|7026.9|3
1615158880000|2021-03-07 23:14:40|7030.4|7026.4|7029.5|7025.5|7030.4|7026.4|7027.4|7024.6|28
1615158890000|2021-03-07 23:14:50|7033.2|7023.2|7034|7024|7034|7027.4|7031.4|7023.2|13
1615158900000|2021-03-07 23:15:00|7033.7|7023.7|7033|7023|7033.9|7026.5|7030.5|7023|1
1615158910000|2021-03-07 23:15:10|7033.2|7023.2|7033|7023|7033.2|7026.5|7030.5|7023|0
1615158920000|2021-03-07 23:15:20|7030.4|7026.4|7030.4|7026.4|7030.5|7026.5|7030.4|7026.4|1
1615158930000|2021-03-07 23:15:30|7033|7023|7033|7023|7033|7026.4|7030.4|7023|0
1615158940000|2021-03-07 23:15:40|7032.9|7022.9|7033|7023|7033|7023|7032.5|7022.5|6
1615158950000|2021-03-07 23:15:50|7032.5|7022.5|7029.4|7025.4|7032.9|7025.4|7029.4|7022|64
1615158960000|2021-03-07 23:16:00|7028.3|7025.5|7028.3|7025.5|7028.3|7025.5|7028.3|7025.5|7
1615158970000|2021-03-07 23:16:10|7028.5|7024.5|7032.7|7022.7|7032.9|7025.5|7028.1|7021.9|44
1615158980000|2021-03-07 23:16:20|7032.9|7022.9|7032.9|7022.9|7032.9|7022.9|7032.9|7022.9|79
1615158990000|2021-03-07 23:16:30|7029.9|7027.1|7030.2|7026.2|7030.5|7027.5|7029.9|7026.2|32
1615159000000|2021-03-07 23:16:40|7029.9|7027.1|7029.9|7027.1|7030.2|7027.1|7029.9|7026.2|0
1615159010000|2021-03-07 23:16:50|7030.2|7026.2|7030.2|7026.2|7030.2|7026.2|7030.2|7026.2|0
1615159020000|2021-03-07 23:17:00|7028.4|7025.6|7035.4|7025.4|7035.4|7025.6|7028.4|7023.5|18
1615159040000|2021-03-07 23:17:20|7035|7025|7032.9|7028.9|7036.4|7029|7032.9|7024.9|18
1615159050000|2021-03-07 23:17:30|7032|7028|7032|7028|7032|7028|7032|7028|0
1615159060000|2021-03-07 23:17:40|7032.2|7028.2|7033|7029|7033|7029.1|7031.9|7028.2|1
1615159070000|2021-03-07 23:17:50|7032.9|7028.9|7032.6|7029.8|7032.9|7029.8|7032.6|7028.9|5
1615159080000|2021-03-07 23:18:00|7032.8|7030|7034.6|7031.8|7035.1|7032.3|7032.3|7028.9|21
1615159090000|2021-03-07 23:18:10|7037.2|7027.2|7036.1|7033.3|7037.2|7033.3|7033|7026.5|16
1615159100000|2021-03-07 23:18:20|7035.9|7033.1|7037|7027|7037|7033.1|7035.6|7027|2
1615159110000|2021-03-07 23:18:30|7036.5|7026.5|7036.5|7026.5|7036.5|7026.5|7036.5|7026.5|0
1615159120000|2021-03-07 23:18:40|7033.9|7029.9|7034|7030|7034|7030|7033.9|7029.9|0
1615159140000|2021-03-07 23:19:00|7034.2|7030.2|7033.2|7029.2|7036.7|7030.2|7033.2|7026.7|0
1615159150000|2021-03-07 23:19:10|7033|7029|7033|7029|7033|7029|7033|7029|4
1615159160000|2021-03-07 23:19:20|7033.4|7029.4|7031.2|7027.2|7035|7029.6|7031.2|7025|91
1615159170000|2021-03-07 23:19:30|7031.4|7027.4|7028.9|7024.9|7033.4|7027.4|7026.4|7022.5|16
1615159180000|2021-03-07 23:19:40|7032.2|7022.2|7032.5|7022.5|7032.7|7027.1|7029.6|7022.2|8
1615159190000|2021-03-07 23:19:50|||||||||1
1615159240000|2021-03-07 23:20:40|7030.3|7027.5|7029.2|7025.2|7033.2|7027.5|7029.2|7023.2|7
1615159250000|2021-03-07 23:20:50|7028.3|7025.5|7028.6|7025.8|7029.3|7026.5|7028.1|7025.3|26
1615159260000|2021-03-07 23:21:00|7030.2|7026.2|7031.5|7027.5|7032.9|7027.5|7030.1|7022.9|12
1615159270000|2021-03-07 23:21:10|7031.3|7028.5|7032.2|7028.2|7032.2|7028.5|7031.3|7028.2|5
1615159280000|2021-03-07 23:21:20|||||||||2
1615159300000|2021-03-07 23:21:40|7032|7028|7034.7|7024.7|7035|7028|7031.7|7024.7|8
1615159310000|2021-03-07 23:21:50|7032|7028|7034.7|7024.7|7034.7|7028|7032|7024.7|3
1615159320000|2021-03-07 23:22:00|7032|7028|7031.8|7029|7032|7029|7031.8|7028|0
1615159330000|2021-03-07 23:22:10|7032|7028|7034.2|7030.2|7034.2|7030.2|7032|7028|12
1615159340000|2021-03-07 23:22:20|7034.1|7031.3|7034.1|7031.3|7034.4|7031.3|7034.1|7030.4|0
1615159350000|2021-03-07 23:22:30|7034.4|7030.4|7034.4|7030.4|7034.4|7030.4|7034.4|7030.4|0
1615159360000|2021-03-07 23:22:40|7034.2|7030.2|7033|7029|7034.2|7030.2|7033|7029|3
1615159380000|2021-03-07 23:23:00|7033.2|7029.2|7033.1|7030.3|7033.2|7030.3|7033.1|7029.2|0
1615159390000|2021-03-07 23:23:10|7034|7030|7034|7030|7034|7030|7034|7030|0
1615159400000|2021-03-07 23:23:20|7034.3|7031.5|7033.3|7030.5|7034.3|7031.5|7033.1|7030.3|15
1615159410000|2021-03-07 23:23:30|7033.1|7030.3|7033.1|7030.3|7033.1|7030.3|7033.1|7030.3|0
1615159420000|2021-03-07 23:23:40|||||||||6
1615159430000|2021-03-07 23:23:50|7033.4|7030.6|7033.4|7030.6|7033.4|7030.6|7033.4|7030.6|2
1615159440000|2021-03-07 23:24:00|7032.9|7030.1|7030.4|7027.6|7032.9|7030.1|7030.4|7027.5|8
1615159450000|2021-03-07 23:24:10|7031.4|7027.4|7031.5|7027.5|7031.5|7027.5|7031.4|7027.4|5
1615159480000|2021-03-07 23:24:40|7031.3|7028.5|7031.4|7028.6|7032.4|7028.6|7031.3|7028.2|2
1615159490000|2021-03-07 23:24:50|7031.3|7028.5|7031.3|7028.5|7031.5|7028.5|7031.3|7027.5|2
1615159510000|2021-03-07 23:25:10|7032.6|7029.8|7033.4|7029.4|7033.9|7031.1|7032.4|7028.4|20
1615159520000|2021-03-07 23:25:20|7032.9|7030.1|7032.3|7029.5|7033.2|7030.1|7032.3|7029.2|3
1615159530000|2021-03-07 23:25:30|||||||||10
1615159540000|2021-03-07 23:25:40|7031.9|7029.1|7033.2|7029.2|7033.2|7030.3|7031.8|7029|7
1615159550000|2021-03-07 23:25:50|7033.1|7030.3|7033.1|7030.3|7033.1|7030.3|7033.1|7030.3|0
1615159560000|2021-03-07 23:26:00|7034|7030|7033.1|7030.3|7034|7031.1|7033.1|7029.5|2
1615159570000|2021-03-07 23:26:10|7033.4|7029.4|7033.1|7030.3|7033.4|7030.3|7033.1|7029.2|1
1615159590000|2021-03-07 23:26:30|7032.9|7030.1|7033.2|7029.2|7033.2|7030.1|7032.9|7029.2|2
1615159600000|2021-03-07 23:26:40|7033.4|7029.4|7033.4|7029.4|7033.4|7029.4|7033.4|7029.4|0
1615159610000|2021-03-07 23:26:50|7033|7029|7035.7|7025.7|7035.7|7029|7033|7025.7|4
1615159620000|2021-03-07 23:27:00|7035.4|7025.4|7031.2|7027.2|7035.4|7027.2|7031.2|7025.2|2
1615159630000|2021-03-07 23:27:10|7030.3|7027.5|7029.9|7027.1|7030.3|7027.5|7029.9|7027.1|0
1615159640000|2021-03-07 23:27:20|7031.9|7029.1|7032.2|7028.2|7032.2|7029.1|7031.9|7028.2|10
1615159650000|2021-03-07 23:27:30|7031.3|7028.5|7033|7029|7035.5|7029|7031.3|7025.5|2
1615159660000|2021-03-07 23:27:40|7035.7|7025.7|7033|7029|7035.7|7029|7033|7025.7|15
1615159690000|2021-03-07 23:28:10|7033.1|7030.3|7033.1|7030.3|7033.1|7030.3|7033.1|7030.3|0
1615159700000|2021-03-07 23:28:20|7034|7030|7033.3|7030.5|7034.2|7030.5|7033.3|7030|3
1615159710000|2021-03-07 23:28:30|7034.2|7030.2|7033.4|7029.4|7034.2|7031.3|7031.3|7028|3
1615159730000|2021-03-07 23:28:50|7033.1|7030.3|7033.1|7030.3|7033.1|7030.3|7032.6|7029.8|6
1615159740000|2021-03-07 23:29:00|7032.6|7029.8|7033.1|7030.3|7033.1|7030.3|7032.6|7029.8|1
1615159750000|2021-03-07 23:29:10|7032.9|7030.1|7033.1|7030.3|7033.1|7030.3|7032.9|7030.1|3
1615159760000|2021-03-07 23:29:20|7034.9|7032.1|7035.4|7032.6|7035.4|7032.6|7034.9|7032.1|14
1615159790000|2021-03-07 23:29:50|7039.9|7029.9|7039.9|7029.9|7039.9|7029.9|7039.9|7029.9|5
1615159800000|2021-03-07 23:30:00|7037.1|7034.3|7037.2|7033.2|7040.2|7034.3|7037.1|7030|1
1615159810000|2021-03-07 23:30:10|7037.5|7033.5|7039.1|7036.3|7039.4|7036.6|7036.4|7033.5|23
1615159820000|2021-03-07 23:30:20|7039.6|7036.8|7042.1|7039.3|7044.7|7040|7039.6|7034.7|25
1615159830000|2021-03-07 23:30:30|7042.3|7039.5|7042.9|7040.1|7042.9|7040.1|7041.3|7037.4|4
1615159840000|2021-03-07 23:30:40|7042.3|7039.5|7044.4|7040.4|7048.4|7041.4|7042.3|7038|14
1615159850000|2021-03-07 23:30:50|7044.5|7040.5|7044.9|7042.1|7044.9|7042.1|7044.1|7040.5|50
1615159860000|2021-03-07 23:31:00|7046.5|7036.5|7042.5|7038.5|7046.9|7039.4|7042.5|7036|4
1615159870000|2021-03-07 23:31:10|||||||||2
1615159880000|2021-03-07 23:31:20|7042.3|7039.5|7042.3|7039.5|7042.3|7039.5|7042.3|7039.5|0
1615159900000|2021-03-07 23:31:40|7042.7|7039.9|7044.2|7041.4|7044.2|7041.4|7042.7|7039.9|6
1615159910000|2021-03-07 23:31:50|7044.5|7040.5|7044.2|7041.4|7044.5|7041.4|7044.2|7040.5|1
1615159920000|2021-03-07 23:32:00|7044.5|7040.5|7044.5|7040.5|7044.5|7041.4|7044.2|7040.5|1
1615159930000|2021-03-07 23:32:10|7043.4|7040.6|7044.5|7040.5|7044.5|7041.4|7043.4|7040.5|5
1615159940000|2021-03-07 23:32:20|7044.2|7041.4|7044.4|7041.6|7045.2|7042.4|7043.4|7040.6|10
1615159950000|2021-03-07 23:32:30|7044.2|7041.4|7046.3|7042.3|7048.8|7042.3|7044.2|7038.8|5
1615159960000|2021-03-07 23:32:40|7046.2|7043.4|7048.5|7044.5|7048.5|7045.4|7046.2|7043.4|10
1615159970000|2021-03-07 23:32:50|7048.2|7045.4|7048.2|7045.4|7048.2|7045.4|7048.2|7045.4|1
1615159980000|2021-03-07 23:33:00|7048.1|7045.3|7049.2|7045.2|7049.2|7045.3|7047.4|7044.6|4
1615159990000|2021-03-07 23:33:10|7048.2|7045.4|7049.2|7046.4|7049.2|7046.4|7048.2|7045.4|1
1615160000000|2021-03-07 23:33:20|7049.4|7046.6|7049.3|7045.3|7049.4|7046.6|7049.3|7045.3|7
1615160010000|2021-03-07 23:33:30|7049.1|7046.3|7049.1|7046.3|7049.1|7046.3|7049.1|7046.3|2
1615160020000|2021-03-07 23:33:40|7049.3|7045.3|7049.1|7046.3|7049.3|7046.3|7049.1|7045.3|0
1615160030000|2021-03-07 23:33:50|7050|7046|7050.2|7046.2|7050.2|7046.2|7050|7046|3
1615160050000|2021-03-07 23:34:10|7049.2|7046.4|7050.2|7046.2|7050.2|7046.4|7049.2|7046.2|14
1615160060000|2021-03-07 23:34:20|7049.9|7047.1|7049.9|7047.1|7049.9|7047.1|7049.9|7047.1|0
1615160070000|2021-03-07 23:34:30|7050.1|7047.3|7050.1|7047.3|7050.1|7047.3|7050.1|7047.3|4
1615160090000|2021-03-07 23:34:50|7048.4|7045.6|7049.2|7046.4|7049.5|7046.4|7048.4|7045.5|12
1615160100000|2021-03-07 23:35:00|7048.6|7045.8|7048.4|7045.6|7048.6|7045.8|7048.4|7045.6|0
1615160130000|2021-03-07 23:35:30|7048.2|7045.4|7047.3|7043.3|7048.5|7045.4|7047.3|7043.3|6
1615160140000|2021-03-07 23:35:40|7047.5|7043.5|7047.3|7043.3|7047.5|7043.5|7047.3|7043.3|1
1615160150000|2021-03-07 23:35:50|7046.4|7043.6|7046.4|7043.6|7046.4|7043.6|7046.4|7043.6|1
1615160160000|2021-03-07 23:36:00|7046.2|7043.4|7043.6|7040.8|7046.2|7043.4|7043.6|7040.8|4
1615160170000|2021-03-07 23:36:10|7043.2|7040.4|7044.2|7040.2|7044.3|7040.4|7043.2|7040.2|3
1615160180000|2021-03-07 23:36:20|7043.2|7040.4|7044.3|7040.3|7044.3|7040.4|7043.2|7040.3|0
1615160190000|2021-03-07 23:36:30|7043.4|7040.6|7044.2|7041.4|7044.3|7041.4|7043.4|7040.3|0
1615160200000|2021-03-07 23:36:40|7045.2|7041.2|7045.2|7041.2|7045.2|7041.2|7045.2|7041.2|0
1615160210000|2021-03-07 23:36:50|||||||||3
1615160230000|2021-03-07 23:37:10|7044.3|7040.3|7043.2|7040.4|7044.3|7040.4|7043.2|7040.3|0
1615160250000|2021-03-07 23:37:30|7043.4|7040.6|7044.7|7041.9|7044.7|7041.9|7043.4|7040.3|2
1615160260000|2021-03-07 23:37:40|7045.1|7042.3|7045.1|7042.3|7045.6|7042.8|7045.1|7042.3|2
1615160280000|2021-03-07 23:38:00|7044.5|7040.5|7044.5|7040.5|7044.5|7040.5|7044.5|7040.5|11
1615160290000|2021-03-07 23:38:10|7043.4|7040.6|7043.4|7040.6|7043.4|7040.6|7043.4|7040.6|0
1615160300000|2021-03-07 23:38:20|7043.2|7040.4|7042.3|7038.3|7043.2|7040.4|7042.3|7038.3|7
1615160310000|2021-03-07 23:38:30|7042.1|7039.3|7042.1|7039.3|7042.1|7039.3|7042.1|7039.3|0
1615160320000|2021-03-07 23:38:40|7042.2|7039.4|7042.2|7039.4|7042.2|7039.4|7042.2|7039.4|0
1615160330000|2021-03-07 23:38:50|7042.1|7039.3|7042.1|7039.3|7042.1|7039.3|7042.1|7039.3|1
1615160340000|2021-03-07 23:39:00|7039.7|7035.7|7033.4|7030.6|7041.3|7036.3|7033.4|7030.5|34
1615160350000|2021-03-07 23:39:10|7033|7029|7030.4|7027.6|7033|7029.4|7030.4|7027.6|3
1615160360000|2021-03-07 23:39:20|7035.8|7025.8|7031.5|7027.5|7035.8|7029.4|7031.5|7025.8|15
1615160370000|2021-03-07 23:39:30|7033.1|7030.3|7031.4|7028.6|7033.2|7030.4|7031.4|7028.6|10
1615160380000|2021-03-07 23:39:40|7032.3|7028.3|7032.3|7028.3|7033.3|7030.4|7031.4|7028.3|27
1615160400000|2021-03-07 23:40:00|7033.3|7023.3|7033.3|7023.3|7033.3|7026.6|7028.7|7022.7|106
1615160410000|2021-03-07 23:40:10|7033.7|7023.7|7030.5|7026.5|7033.8|7027.4|7028.4|7023|7
1615160420000|2021-03-07 23:40:20|7029.3|7025.3|7029.3|7025.3|7029.3|7025.3|7029.3|7025.3|1
1615160430000|2021-03-07 23:40:30|7032.8|7022.8|7033|7023|7033|7025.5|7029.5|7022.8|0
1615160440000|2021-03-07 23:40:40|7029.7|7025.7|7029.7|7025.7|7029.7|7025.7|7029.7|7025.7|0
1615160460000|2021-03-07 23:41:00|7029.5|7025.5|7028.5|7024.5|7029.5|7025.5|7027.4|7024.5|2
1615160470000|2021-03-07 23:41:10|7031.2|7021.2|7031.2|7021.2|7031.2|7021.2|7031.2|7021.2|0
1615160480000|2021-03-07 23:41:20|7030.8|7020.8|7030.8|7020.8|7030.8|7020.8|7030.8|7020.8|5
1615160490000|2021-03-07 23:41:30|||||||||3
1615160500000|2021-03-07 23:41:40|7031|7021|7031.2|7028.4|7032.3|7028.4|7030.6|7021|21
1615160510000|2021-03-07 23:41:50|7032.2|7028.2|7032.2|7028.2|7032.2|7028.2|7032.2|7028.2|0
1615160520000|2021-03-07 23:42:00|7032.3|7028.3|7032.2|7028.2|7032.3|7028.3|7032.2|7028.2|2
1615160530000|2021-03-07 23:42:10|||||||||5
1615160540000|2021-03-07 23:42:20|7032.9|7030.1|7032.9|7030.1|7032.9|7030.1|7032.9|7030.1|0
1615160550000|2021-03-07 23:42:30|7032.7|7029.9|7033.3|7029.3|7033.3|7030.4|7032.7|7029.3|23
1615160560000|2021-03-07 23:42:40|7033.7|7030.9|7032.3|7028.3|7035.8|7030.9|7032.3|7025.7|3
1615160570000|2021-03-07 23:42:50|7032.5|7028.5|7033.2|7029.2|7033.2|7029.2|7032.5|7028.5|6
1615160580000|2021-03-07 23:43:00|7032.5|7028.5|7029.2|7025.2|7034.8|7028.5|7029.2|7023.7|67
1615160590000|2021-03-07 23:43:10|7033|7023|7029.7|7026.9|7033|7026.9|7029.5|7023|0
1615160600000|2021-03-07 23:43:20|7031.3|7027.3|7030.4|7027.6|7031.3|7027.6|7030.4|7027.3|23
1615160610000|2021-03-07 23:43:30|7030.2|7027.4|7031.2|7027.2|7031.2|7027.4|7030.2|7027.2|1
1615160630000|2021-03-07 23:43:50|7030.9|7028.1|7030.9|7028.1|7030.9|7028.1|7030.9|7028.1|0
1615160640000|2021-03-07 23:44:00|7031.2|7028.4|7030.2|7027.4|7031.5|7028.4|7030.2|7027.2|4
1615160650000|2021-03-07 23:44:10|7030.4|7027.6|7031.3|7027.3|7031.3|7027.6|7030.4|7027.3|2
1615160660000|2021-03-07 23:44:20|7031.2|7027.2|7031.2|7027.2|7031.2|7027.4|7030.2|7027.2|6
1615160670000|2021-03-07 23:44:30|7030.2|7027.4|7030.2|7027.4|7030.2|7027.4|7030.2|7027.4|0
1615160680000|2021-03-07 23:44:40|7031.7|7028.9|7032.2|7029.4|7033.3|7029.4|7031.7|7028.9|2
1615160690000|2021-03-07 23:44:50|7031.9|7029.1|7032.2|7029.4|7032.2|7029.4|7031.6|7028.8|11
1615160700000|2021-03-07 23:45:00|7032.3|7028.3|7028.4|7025.6|7032.5|7029.4|7028.2|7024.3|8
1615160710000|2021-03-07 23:45:10|7028.7|7024.7|7028.7|7024.7|7028.7|7025.6|7026.7|7023.9|4
1615160720000|2021-03-07 23:45:20|7028.2|7024.2|7027.2|7023.2|7028.2|7024.2|7024.7|7021.9|11
1615160730000|2021-03-07 23:45:30|7026.2|7023.4|7025.1|7022.3|7027.2|7023.4|7025.1|7022.3|3
1615160740000|2021-03-07 23:45:40|7024.7|7021.9|7029.1|7026.3|7029.2|7026.4|7024.7|7021.9|24
1615160750000|2021-03-07 23:45:50|||||||||1
1615160760000|2021-03-07 23:46:00|7028.7|7025.9|7027.1|7024.3|7028.7|7025.9|7027.1|7024.2|3
1615160770000|2021-03-07 23:46:10|7027.3|7023.3|7023.2|7020.4|7027.7|7023.3|7023.2|7017.3|4
1615160780000|2021-03-07 23:46:20|7023.8|7013.8|7019.6|7016.8|7023.8|7017.3|7019.2|7013.8|30
1615160790000|2021-03-07 23:46:30|7019.4|7016.6|7020.2|7016.2|7020.5|7017.3|7019.4|7016.2|14
1615160800000|2021-03-07 23:46:40|7020.3|7016.3|7022.3|7018.3|7025.3|7018.5|7020.3|7014.3|3
1615160810000|2021-03-07 23:46:50|7022.1|7019.3|7023.2|7019.2|7023.2|7019.4|7022.1|7019.2|2
1615160820000|2021-03-07 23:47:00|7023.3|7019.3|7023.2|7020.4|7023.3|7020.4|7023.1|7019.3|2
1615160830000|2021-03-07 23:47:10|||||||||7
1615160840000|2021-03-07 23:47:20|7022.9|7020.1|7019.7|7016.9|7023.2|7020.1|7019.7|7016.9|9
1615160850000|2021-03-07 23:47:30|7019.2|7016.4|7019.2|7016.4|7019.2|7016.4|7019.2|7016.4|0
1615160860000|2021-03-07 23:47:40|7018.7|7015.9|7020.3|7016.3|7020.3|7016.3|7018.7|7015.9|5
1615160870000|2021-03-07 23:47:50|7024.3|7014.3|7024.3|7014.3|7024.3|7014.3|7024.3|7014.3|0
1615160880000|2021-03-07 23:48:00|7024.8|7014.8|7021.2|7017.2|7024.8|7017.2|7021.2|7014.8|0
1615160890000|2021-03-07 23:48:10|7020.2|7017.4|7021.2|7017.2|7021.2|7017.4|7020.1|7017.2|0
1615160910000|2021-03-07 23:48:30|7020.2|7017.4|7022.2|7019.4|7023.3|7019.4|7020.2|7017.2|16
1615160920000|2021-03-07 23:48:40|7023.2|7019.2|7023.2|7019.2|7023.2|7019.2|7023.2|7019.2|0
1615160930000|2021-03-07 23:48:50|7022.2|7019.4|7021.2|7018.4|7022.2|7019.4|7021.2|7018.2|3
1615160940000|2021-03-07 23:49:00|7024.8|7014.8|7022.2|7018.2|7024.8|7018.2|7022.2|7014.8|12
1615160950000|2021-03-07 23:49:10|7021.9|7019.1|7022.1|7019.3|7022.1|7019.3|7021.9|7019.1|0
1615160960000|2021-03-07 23:49:20|7023.2|7019.2|7023.1|7020.3|7023.2|7020.3|7022.9|7019.2|3
1615160970000|2021-03-07 23:49:30|7022.9|7020.1|7022|7018|7022.9|7020.1|7022|7018|1
1615160990000|2021-03-07 23:49:50|7025.7|7015.7|7022.1|7019.3|7025.8|7019.3|7022.1|7015.7|0
1615161000000|2021-03-07 23:50:00|7022.3|7018.3|7022.2|7018.2|7025.7|7018.3|7022|7015|33
1615161010000|2021-03-07 23:50:10|7021.9|7019.1|7022.2|7019.4|7022.2|7019.4|7021.9|7019.1|6
1615161020000|2021-03-07 23:50:20|7022.7|7019.9|7024|7020|7024|7020|7022.7|7019.9|10
1615161030000|2021-03-07 23:50:30|7024.3|7020.3|7023.2|7020.4|7024.3|7020.4|7023.2|7020.3|0
1615161050000|2021-03-07 23:50:50|7024.9|7022.1|7027.7|7017.7|7027.7|7022.3|7023.7|7017.5|34
1615161060000|2021-03-07 23:51:00|7024.9|7022.1|7022.9|7020.1|7027.3|7022.1|7022.9|7017.3|1
1615161070000|2021-03-07 23:51:10|7023.2|7020.4|7024|7020|7027.5|7020.4|7023.2|7017.5|2
1615161090000|2021-03-07 23:51:30|7023.8|7019.8|7022.9|7020.1|7023.8|7020.1|7022.9|7019.8|0
1615161100000|2021-03-07 23:51:40|7021.9|7019.1|7021.9|7019.1|7021.9|7019.1|7021.9|7019.1|11
1615161110000|2021-03-07 23:51:50|7021.6|7018.8|7020.1|7017.3|7021.9|7019.1|7020.1|7017.3|11
1615161120000|2021-03-07 23:52:00|7019.9|7017.1|7020.8|7016.8|7020.8|7017.1|7019.9|7016.8|0
1615161130000|2021-03-07 23:52:10|7019.9|7017.1|7019.9|7017.1|7019.9|7017.1|7019.9|7017.1|0
1615161140000|2021-03-07 23:52:20|7019.6|7016.8|7019.9|7017.1|7024.5|7017.3|7019.6|7014.5|14
1615161150000|2021-03-07 23:52:30|7020.8|7016.8|7019.9|7017.1|7021|7018.1|7019.1|7016|14
1615161160000|2021-03-07 23:52:40|7019.1|7016.3|7018.9|7016.1|7019.8|7016.3|7018.9|7015.8|11
1615161170000|2021-03-07 23:52:50|7019.7|7016.9|7019.9|7017.1|7021.2|7017.3|7019.7|7016.9|1
1615161180000|2021-03-07 23:53:00|7019.6|7016.8|7019.2|7015.2|7019.6|7016.8|7018.2|7015.2|52
1615161190000|2021-03-07 23:53:10|7018.2|7015.4|7018.2|7015.4|7018.2|7015.4|7018.2|7015.4|0
1615161210000|2021-03-07 23:53:30|7017.9|7015.1|7017.4|7014.6|7017.9|7015.1|7017.4|7014.6|0
1615161220000|2021-03-07 23:53:40|7017.1|7014.3|7015.7|7012.9|7017.1|7014.3|7015.7|7012.9|1
1615161230000|2021-03-07 23:53:50|7017.3|7013.3|7016.1|7013.3|7017.3|7013.4|7016.1|7013.3|6
1615161240000|2021-03-07 23:54:00|7017.1|7014.3|7017.1|7014.3|7017.1|7014.3|7017.1|7014.3|11
1615161260000|2021-03-07 23:54:20|7021.7|7011.7|7018.2|7014.2|7021.7|7015.4|7018.2|7011.7|4
1615161290000|2021-03-07 23:54:50|7017.9|7015.1|7017.9|7015.1|7017.9|7015.1|7017.9|7015.1|0
1615161300000|2021-03-07 23:55:00|7018.1|7015.3|7021.8|7017.8|7021.8|7017.8|7018.1|7015.2|79
1615161310000|2021-03-07 23:55:10|7022.5|7018.5|7023.3|7019.3|7026.7|7021.3|7022.5|7016.7|6
1615161320000|2021-03-07 23:55:20|7022.9|7020.1|7024.1|7020.1|7025|7021|7022.9|7020.1|12
1615161330000|2021-03-07 23:55:30|7024|7020|7025|7021|7025|7021|7023|7020|6
1615161340000|2021-03-07 23:55:40|7025.6|7021.6|7024.9|7022.1|7025.8|7022.1|7024.9|7021.6|0
1615161350000|2021-03-07 23:55:50|7025|7022.2|7024.9|7022.1|7025|7022.2|7024.9|7022.1|13
1615161360000|2021-03-07 23:56:00|7025|7022.2|7026.2|7023.4|7026.4|7023.6|7024.2|7021.4|31
1615161370000|2021-03-07 23:56:10|7029.1|7019.1|7024.1|7020.1|7029.1|7021.4|7023|7019.1|1
1615161380000|2021-03-07 23:56:20|7023.8|7019.8|7021|7018.2|7024.1|7020.1|7021|7018.2|0
1615161390000|2021-03-07 23:56:30|7022.1|7018.1|7018|7015.2|7022.1|7018.4|7018|7015.2|1
1615161400000|2021-03-07 23:56:40|7018.2|7015.4|7019.3|7015.3|7019.5|7015.6|7018.2|7015.3|2
1615161410000|2021-03-07 23:56:50|7020.5|7016.5|7024.8|7014.8|7024.8|7016.5|7020.5|7014|0
1615161420000|2021-03-07 23:57:00|7021.3|7017.3|7021.3|7017.3|7021.3|7017.9|7020.2|7016.5|2
1615161430000|2021-03-07 23:57:10|7021.2|7018.4|7023.1|7019.1|7023.1|7019.9|7021.2|7018.4|16
1615161440000|2021-03-07 23:57:20|7022.9|7020.1|7022.9|7020.1|7022.9|7020.1|7022.9|7020.1|0
1615161450000|2021-03-07 23:57:30|7023|7020.2|7023.3|7019.3|7023.3|7020.2|7023|7019.3|0
1615161460000|2021-03-07 23:57:40|7023|7020.2|7023|7020.2|7023.1|7020.2|7023|7019.1|0
1615161480000|2021-03-07 23:58:00|7022.7|7019.9|7022|7019.2|7022.7|7019.9|7022|7019.2|2
1615161550000|2021-03-07 23:59:10|7023.1|7019.1|7022|7018|7023.1|7019.9|7021|7018|22
1615161560000|2021-03-07 23:59:20|7022.1|7018.1|7018.9|7016.1|7022.1|7018.2|7018.9|7016.1|1
1615161570000|2021-03-07 23:59:30|7019.5|7016.7|7021|7017|7021.1|7017.1|7019|7016.2|17
1615161580000|2021-03-07 23:59:40|7019.9|7017.1|7019.9|7017.1|7021|7017.1|7019.9|7017|0
1615161590000|2021-03-07 23:59:50|7020.8|7016.8|7022.3|7018.3|7022.3|7018.3|7020|7016.8|3
1615161600000|2021-03-08 00:00:00|7022.2|7019.4|7022.2|7019.4|7023.7|7020.9|7022.2|7019.1|3
1615161610000|2021-03-08 00:00:10|7022|7019.2|7022|7019.2|7022|7019.2|7022|7019.2|0
1615161620000|2021-03-08 00:00:20|7023.1|7019.1|7022.2|7019.4|7023.1|7019.4|7022.2|7019.1|4
1615161630000|2021-03-08 00:00:30|7022|7019.2|7020|7017.2|7022|7019.2|7019.5|7016.7|10
1615161640000|2021-03-08 00:00:40|7020.3|7016.3|7021.1|7017.1|7021.6|7018.2|7019.7|7016.3|5
1615161650000|2021-03-08 00:00:50|7022.1|7018.1|7022.1|7018.1|7022.1|7018.1|7022.1|7018.1|0
1615161660000|2021-03-08 00:01:00|7021.4|7018.6|7027.4|7024.6|7027.7|7024.9|7021.2|7018.4|19
1615161670000|2021-03-08 00:01:10|7029.6|7019.6|7024.2|7021.4|7029.6|7022.4|7024.2|7019.6|100
1615161680000|2021-03-08 00:01:20|7024.9|7022.1|7026.3|7022.3|7026.3|7023.4|7024.9|7022.1|2
1615161690000|2021-03-08 00:01:30|7028.8|7018.8|7026.3|7022.3|7028.8|7022.3|7025.1|7017.6|0
1615161700000|2021-03-08 00:01:40|7026.1|7022.1|7026.1|7022.1|7026.1|7022.1|7026.1|7022.1|0
1615161710000|2021-03-08 00:01:50|7025.6|7021.6|7027.8|7017.8|7027.8|7021.6|7024.1|7017.8|0
1615161720000|2021-03-08 00:02:00|7025.1|7021.1|7025|7022.2|7027.6|7022.2|7024.7|7017.6|0
1615161740000|2021-03-08 00:02:20|7023|7020.2|7023|7020.2|7023|7020.2|7023|7020.2|10
1615161750000|2021-03-08 00:02:30|7022.4|7019.6|7023.1|7019.1|7023.1|7020.2|7021.7|7018.9|2
1615161770000|2021-03-08 00:02:50|7023|7020.2|7021.2|7018.4|7023.2|7020.4|7021.2|7018.4|12
1615161780000|2021-03-08 00:03:00|7021.5|7018.7|7021.7|7018.9|7023.3|7020.4|7021.5|7018.7|8
1615161790000|2021-03-08 00:03:10|7021.2|7018.4|7025.2|7022.4|7025.2|7022.4|7021.2|7018.4|4
1615161810000|2021-03-08 00:03:30|7024.9|7022.1|7026.3|7022.3|7026.3|7022.4|7024.2|7021.4|3
1615161820000|2021-03-08 00:03:40|7026|7023.2|7026.3|7022.3|7026.5|7023.2|7026|7022.3|0
1615161830000|2021-03-08 00:03:50|7026|7023.2|7025|7022.2|7026.5|7023.2|7025|7021.3|0
1615161840000|2021-03-08 00:04:00|7025.2|7022.4|7025|7022.2|7025.5|7022.4|7025|7021.5|2
1615161850000|2021-03-08 00:04:10|7025.2|7022.4|7025.2|7022.4|7025.2|7022.4|7025.2|7022.4|0
1615161870000|2021-03-08 00:04:30|7026.2|7023.4|7026.5|7022.5|7027.3|7024.4|7026.2|7022.5|5
1615161880000|2021-03-08 00:04:40|7026.3|7022.3|7026.2|7023.4|7026.3|7023.4|7026|7022.3|0
1615161900000|2021-03-08 00:05:00|7025.9|7023.1|7023.2|7020.4|7025.9|7023.1|7023.2|7020.4|7
1615161910000|2021-03-08 00:05:10|7025.5|7015.5|7020.2|7017.4|7025.5|7017.7|7020.2|7015.5|21
1615161920000|2021-03-08 00:05:20|7020.3|7016.3|7020.2|7017.4|7020.3|7017.4|7019.9|7016.3|0
1615161930000|2021-03-08 00:05:30|7020|7017.2|7021.8|7017.8|7021.8|7017.8|7020|7017.2|3
1615161940000|2021-03-08 00:05:40|7021|7018.2|7021|7018.2|7021|7018.2|7021|7018.2|0
1615161950000|2021-03-08 00:05:50|7022.1|7018.1|7022.1|7018.1|7022.1|7018.1|7022.1|7018.1|0
1615161960000|2021-03-08 00:06:00|7022|7018|7021.1|7017.1|7022|7018|7021.1|7017.1|0
1615161970000|2021-03-08 00:06:10|7020|7017.2|7020.3|7016.3|7020.3|7017.2|7020|7016.3|0
1615161980000|2021-03-08 00:06:20|7019|7015|7019|7016.2|7021.3|7017.3|7019|7015|2
1615161990000|2021-03-08 00:06:30|7019.7|7016.9|7021|7017|7022.3|7019.2|7019.7|7016|2
1615162000000|2021-03-08 00:06:40|7020|7017.2|7019|7016.2|7020.2|7017.4|7018.5|7015.7|1
1615162010000|2021-03-08 00:06:50|7020|7016|7021.1|7017.1|7021.1|7017.1|7020|7016|0
1615162020000|2021-03-08 00:07:00|7021|7017|7022|7018|7022|7018.1|7018.7|7015|2
1615162030000|2021-03-08 00:07:10|7021.7|7018.9|7023.1|7019.1|7023.1|7019.1|7021.7|7018.1|0
1615162040000|2021-03-08 00:07:20|7022|7019.2|7022|7019.2|7022|7019.2|7022|7019.2|0
1615162050000|2021-03-08 00:07:30|7023.3|7019.3|7023|7020.2|7023.3|7020.2|7023|7019.3|0
1615162060000|2021-03-08 00:07:40|7022|7019.2|7022|7019.2|7022|7019.2|7022|7019.2|5
1615162070000|2021-03-08 00:07:50|7022.1|7018.1|7022.1|7018.1|7022.1|7018.1|7022.1|7018.1|0
1615162080000|2021-03-08 00:08:00|7022|7019.2|7023.2|7020.4|7023.5|7020.7|7022|7019.2|5
1615162090000|2021-03-08 00:08:10|7022.4|7019.6|7022|7019.2|7023.3|7020.2|7021.5|7018.1|8
1615162100000|2021-03-08 00:08:20|7022.5|7018.5|7023|7020.2|7023.3|7020.2|7022|7018.3|1
1615162110000|2021-03-08 00:08:30|7023.2|7020.4|7022.2|7019.4|7023.2|7020.4|7022.2|7019.4|0
1615162120000|2021-03-08 00:08:40|7022.1|7018.1|7022.3|7018.3|7022.3|7018.3|7022.1|7018.1|0
1615162140000|2021-03-08 00:09:00|7022.1|7018.1|7021|7018.2|7022.1|7018.2|7021|7018.1|0
1615162170000|2021-03-08 00:09:30|7021.4|7018.6|7023|7020.2|7023|7020.2|7021|7018.2|4
1615162180000|2021-03-08 00:09:40|7023.1|7019.1|7023|7019|7023.1|7019.2|7022|7019|2
1615162190000|2021-03-08 00:09:50|7021.9|7019.1|7021.9|7019.1|7021.9|7019.1|7021.9|7019.1|0
1615162200000|2021-03-08 00:10:00|7021.2|7018.4|7021|7018.2|7021.2|7018.4|7021|7018.2|0
1615162210000|2021-03-08 00:10:10|7021.2|7018.4|7021.2|7018.4|7021.2|7018.4|7021.2|7018.4|0
1615162220000|2021-03-08 00:10:20|7021|7018.2|7020.4|7017.6|7021|7018.2|7020.4|7017.6|1
1615162230000|2021-03-08 00:10:30|7020.2|7017.4|7020.2|7017.4|7022.3|7018.9|7020.2|7017.1|1
1615162240000|2021-03-08 00:10:40|7021.1|7017.1|7022.2|7019.4|7024.6|7019.4|7021.1|7014.6|4
1615162260000|2021-03-08 00:11:00|7022.1|7018.1|7022|7019.2|7022.1|7019.2|7020.9|7017.3|32
1615162270000|2021-03-08 00:11:10|7022.1|7018.1|7022|7018|7022.1|7018.1|7022|7018|0
1615162290000|2021-03-08 00:11:30|7021.8|7017.8|7022|7019.2|7022|7019.2|7021|7017|0
1615162300000|2021-03-08 00:11:40|7023|7020.2|7024.9|7022.1|7028.5|7022.1|7023|7018.3|6
1615162310000|2021-03-08 00:11:50|7026.1||7026.1||7026.1||7026.1||1
1615162320000|2021-03-08 00:12:00|7026|7022|7027|7024.2|7028.1|7024.4|7023.2|7020.1|6
1615162330000|2021-03-08 00:12:10|7027.2|7024.4|7026.2|7023.4|7028.1|7024.4|7026|7022.3|6
1615162340000|2021-03-08 00:12:20|7027.1|7023.1|7027.1|7023.1|7027.1|7023.1|7027.1|7023.1|13
1615162370000|2021-03-08 00:12:50|7026.2|7023.4|7027.1|7023.1|7027.1|7023.4|7026.2|7023.1|5
1615162380000|2021-03-08 00:13:00|7027|7023|7026|7023.2|7027.1|7023.2|7026|7023|16
1615162390000|2021-03-08 00:13:10|7026.2|7023.4|7026.2|7023.4|7026.2|7023.4|7026.2|7023.4|0
1615162410000|2021-03-08 00:13:30|7026|7023.2|7026.2|7023.4|7028.2|7025.4|7025.1|7021.1|48
1615162420000|2021-03-08 00:13:40|7028.6|7018.6|7025.7|7022.9|7028.6|7023.4|7025.5|7018.6|11
1615162430000|2021-03-08 00:13:50|7025|7022.2|7025.9|7023.1|7028.5|7023.4|7024|7018.5|25
1615162440000|2021-03-08 00:14:00|7025.7|7022.9|7025.9|7023.1|7026.8|7023.1|7024.9|7022.1|47
1615162450000|2021-03-08 00:14:10|7026.7|7023.9|7027.4|7024.6|7028.5|7025.7|7026.7|7023.9|8
1615162460000|2021-03-08 00:14:20|7027.9|7025.1|7027.8|7023.8|7027.9|7025.1|7027.8|7023.8|1
1615162470000|2021-03-08 00:14:30|7027.7|7024.9|7027.7|7024.9|7027.7|7024.9|7027.7|7024.9|0
1615162480000|2021-03-08 00:14:40|7027.8|7023.8|7027.8|7023.8|7028.1|7025.1|7027.8|7023.8|0
1615162500000|2021-03-08 00:15:00|7026.9|7024.1|7026.9|7024.1|7026.9|7024.1|7026.9|7024.1|0
1615162510000|2021-03-08 00:15:10|7027.4|7024.6|7027.7|7024.9|7028|7025.2|7027.4|7024.6|4
1615162520000|2021-03-08 00:15:20|7028.5|7025.7|7029.5|7026.7|7029.5|7026.7|7028.5|7025.7|55
1615162530000|2021-03-08 00:15:30|7029.7|7026.9|7028.4|7025.6|7030|7027.1|7028.4|7025.6|4
1615162540000|2021-03-08 00:15:40|7028.7|7025.9|7029.7|7026.9|7029.7|7026.9|7028.7|7025.9|3
1615162550000|2021-03-08 00:15:50|7030|7027.2|7029.2|7026.4|7030.2|7027.4|7029.2|7026.4|18
1615162560000|2021-03-08 00:16:00|7029.4|7026.6|7029.7|7026.9|7029.8|7026.9|7028.4|7025.6|5
1615162570000|2021-03-08 00:16:10|7030|7026|7029.7|7026.9|7030|7026.9|7029.7|7025.8|1
1615162580000|2021-03-08 00:16:20|7029.4|7026.6|7029.9|7027.1|7030|7027.1|7028.4|7025.6|15
1615162590000|2021-03-08 00:16:30|7029.7|7026.9|7029.4|7026.6|7029.7|7026.9|7029|7026.2|4
1615162620000|2021-03-08 00:17:00|7029.7|7026.9|7029.7|7026.9|7029.7|7026.9|7029.7|7026.9|5
1615162630000|2021-03-08 00:17:10|7029.2|7026.4|7029.4|7026.6|7029.4|7026.6|7029.2|7026.4|3
1615162640000|2021-03-08 00:17:20|7029.9|7027.1|7029.9|7027.1|7029.9|7027.1|7029.9|7027.1|10
1615162700000|2021-03-08 00:18:20|7030.8|7026.8|7030.7|7027.9|7030.8|7027.9|7030.7|7026.8|9
1615162710000|2021-03-08 00:18:30|7030.9|7028.1|7029.9|7027.1|7030.9|7028.1|7029.9|7027.1|3
1615162720000|2021-03-08 00:18:40|7029.8|7027|7029.8|7027|7030.9|7027|7029.8|7026.9|0
1615162740000|2021-03-08 00:19:00|||||||||5
1615162750000|2021-03-08 00:19:10|7029.3|7026.5|7029.3|7026.5|7029.3|7026.5|7029.3|7026.5|4
1615162780000|2021-03-08 00:19:40|7029.5|7026.7|7029.8|7027|7029.8|7027|7029.5|7026.7|2
1615162800000|2021-03-08 00:20:00|7030.2|7027.4|7030.9|7026.9|7030.9|7028|7030.2|7026.9|6
1615162810000|2021-03-08 00:20:10|7030.8|7028|7030.8|7028|7030.8|7028|7030.8|7028|0
1615162820000|2021-03-08 00:20:20|7030.9|7026.9|7030.8|7028|7030.9|7028|7030.8|7026.9|0
1615162830000|2021-03-08 00:20:30|||||||||4
1615162840000|2021-03-08 00:20:40|7030.9|7026.9|7030.8|7028|7030.9|7028|7030.8|7026.9|0
1615162850000|2021-03-08 00:20:50|7030.3|7027.5|7030.7|7027.9|7030.7|7027.9|7030.3|7027.5|5
1615162860000|2021-03-08 00:21:00|7030.5|7027.7|7029.8|7027|7030.5|7027.7|7029.8|7027|1
1615162880000|2021-03-08 00:21:20|7029.3|7026.5|7029.3|7026.5|7029.3|7026.5|7029.3|7026.5|2
1615162900000|2021-03-08 00:21:40|7030.3|7027.5|7030.7|7027.9|7030.7|7027.9|7030.3|7027.5|2
1615162920000|2021-03-08 00:22:00|7030.8|7028|7033.8|7031|7033.8|7031|7030.8|7028|15
1615162930000|2021-03-08 00:22:10|7033.2|7030.4|7032.7|7029.9|7033.3|7030.5|7032.7|7028.9|1
1615162940000|2021-03-08 00:22:20|7031.8|7029|7031.8|7029|7031.8|7029|7031.8|7029|0
1615162950000|2021-03-08 00:22:30|7031.5|7028.7|7031.3|7028.5|7031.5|7028.7|7031.3|7028.5|0
1615162960000|2021-03-08 00:22:40|7032|7029.2|7033.8|7031|7033.8|7031|7032|7029.2|3
1615162980000|2021-03-08 00:23:00|7033.3|7030.5|7033.3|7030.5|7033.3|7030.5|7032.8|7030|2
1615163000000|2021-03-08 00:23:20|7033.8|7031|7033.8|7031|7033.8|7031|7033.8|7031|3
1615163040000|2021-03-08 00:24:00|7033.5|7030.7|7033.3|7030.5|7033.5|7030.7|7033.3|7030.5|0
1615163080000|2021-03-08 00:24:40|7031.9|7027.9|7033.3|7030.5|7033.3|7030.5|7031.9|7027.9|7
1615163090000|2021-03-08 00:24:50|7033.9|7029.9|7033.8|7031|7033.9|7031|7032.8|7029.9|10
1615163100000|2021-03-08 00:25:00|7033.7|7030.9|7034.7|7031.9|7034.7|7031.9|7033.7|7030.9|4
1615163110000|2021-03-08 00:25:10|7034.8|7032|7037.8|7035|7038.2|7035.4|7034.8|7032|12
1615163120000|2021-03-08 00:25:20|7038.3|7035.5|7035.9|7031.9|7038.3|7035.5|7035.9|7031.9|2
1615163130000|2021-03-08 00:25:30|7034.8|7032|7035.8|7033|7035.8|7033|7034.8|7032|0
1615163140000|2021-03-08 00:25:40|7035.9|7031.9|7036.8|7034|7036.8|7034|7035.9|7031.9|0
1615163150000|2021-03-08 00:25:50|7037.9|7033.9|7038.8|7036|7038.8|7036|7036.8|7033.9|24
1615163160000|2021-03-08 00:26:00|7038.7|7035.9|7037.8|7035|7038.9|7035.9|7037.8|7033.9|1
1615163170000|2021-03-08 00:26:10|||||||||1
1615163180000|2021-03-08 00:26:20|7038.8|7036|7038.8|7036|7039.9|7036|7038.8|7035.9|2
1615163190000|2021-03-08 00:26:30|7039.1|7035.1|7039.8|7035.8|7039.8|7036|7038.8|7035.1|1
1615163200000|2021-03-08 00:26:40|7039.5|7036.7|7041.8|7039|7042.6|7039|7039.5|7036.7|10
1615163210000|2021-03-08 00:26:50|7042.5|7039.7|7043.8|7039.8|7044.1|7041|7042.5|7039.7|0
1615163220000|2021-03-08 00:27:00|7042.8|7040|7044.7|7041.9|7044.7|7041.9|7042.8|7039.1|8
1615163230000|2021-03-08 00:27:10|7045|7042.2|7045.2|7042.4|7045.3|7042.5|7045|7042.2|5
1615163240000|2021-03-08 00:27:20|7045.7|7042.9|7045.7|7042.9|7045.7|7042.9|7044.8|7042|14
1615163250000|2021-03-08 00:27:30|7046.2|7043.4|7045.8|7043|7046.8|7043.4|7045.3|7042.5|19
1615163260000|2021-03-08 00:27:40|7046.8|7042.8|7047.9|7043.9|7050.3|7044.9|7046.8|7040.1|1
1615163270000|2021-03-08 00:27:50|7046.8|7042.8|7045.7|7042.9|7046.8|7042.9|7045.2|7042.4|26
1615163280000|2021-03-08 00:28:00|7045.5|7042.7|7045.7|7042.9|7045.7|7042.9|7045.5|7042.7|5
1615163290000|2021-03-08 00:28:10|7045.8|7043|7045.8|7043|7045.8|7043|7045.8|7043|0
1615163300000|2021-03-08 00:28:20|7046.3|7043.5|7047|7044.2|7047.2|7044.4|7046.3|7043.5|3
1615163310000|2021-03-08 00:28:30|7046.7|7043.9|7047.5|7044.7|7047.5|7044.7|7045.8|7042.8|18
1615163320000|2021-03-08 00:28:40|7047.7|7044.9|7045.8|7043|7047.7|7044.9|7045.8|7042.9|0
1615163330000|2021-03-08 00:28:50|7046.8|7042.8|7046.8|7042.8|7046.8|7042.8|7046.8|7042.8|4
1615163340000|2021-03-08 00:29:00|7046.5|7043.7|7046.7|7043.9|7046.7|7043.9|7046.5|7043.7|1
1615163350000|2021-03-08 00:29:10|7046.8|7044|7046.8|7044|7046.8|7044|7046.8|7044|0
1615163360000|2021-03-08 00:29:20|7047|7044.2|7047.6|7043.6|7049.7|7046.9|7045.3|7036.3|93
1615163370000|2021-03-08 00:29:30|7047.8|7043.8|7046.7|7043.9|7047.8|7044|7046.7|7043.8|0
1615163380000|2021-03-08 00:29:40|7046.9|7042.9|7045.8|7043|7046.9|7043|7045.8|7042.9|0
1615163390000|2021-03-08 00:29:50|7046.8|7042.8|7046.7|7043.9|7046.8|7043.9|7046.7|7042.8|9
1615163400000|2021-03-08 00:30:00|7046.8|7042.8|7046.2|7043.4|7046.8|7043.9|7045.3|7042.5|13
1615163410000|2021-03-08 00:30:10|||||||||1
1615163420000|2021-03-08 00:30:20|7047.7|7044.9|7047.7|7044.9|7047.7|7044.9|7047.7|7044.9|14
1615163430000|2021-03-08 00:30:30|7047.3|7044.5|7046.8|7044|7047.7|7044.9|7046.8|7044|0
1615163440000|2021-03-08 00:30:40|7047.8|7043.8|7047.8|7043.8|7047.8|7044|7046.8|7043.8|0
1615163450000|2021-03-08 00:30:50|7047.5|7044.7|7047.7|7044.9|7047.7|7044.9|7047.5|7044.7|0
1615163460000|2021-03-08 00:31:00|7047|7044.2|7047|7044.2|7047|7044.2|7047|7044.2|1
1615163470000|2021-03-08 00:31:10|7046.8|7044|7045.3|7042.5|7046.8|7044|7045.3|7042.5|5
1615163480000|2021-03-08 00:31:20|7045.5|7042.7|7048.3|7044.3|7051.1|7045.2|7045.5|7041.1|200
1615163490000|2021-03-08 00:31:30|7048.4|7044.4|7048.5|7045.7|7048.5|7045.7|7047.5|7044.4|2
1615163500000|2021-03-08 00:31:40|7048.7|7045.9|7048.7|7045.9|7049.8|7046.2|7048.7|7045.6|0
1615163510000|2021-03-08 00:31:50|7048.5|7045.7|7049.8|7045.8|7049.8|7046|7048.5|7045.4|0
1615163520000|2021-03-08 00:32:00|7048.7|7045.9|7049.7|7046.9|7049.7|7046.9|7048.5|7045.7|1
1615163530000|2021-03-08 00:32:10|7050.5|7047.7|7050.8|7048|7051.9|7048.4|7050.5|7047.7|4
1615163540000|2021-03-08 00:32:20|7051.5|7048.7|7051.5|7048.7|7051.9|7049|7050.8|7047.8|4
1615163550000|2021-03-08 00:32:30|7051.7|7048.9|7053.7|7050.9|7054.8|7051.7|7051.7|7048.9|10
1615163560000|2021-03-08 00:32:40|7054.5|7051.7|7055.4|7051.4|7055.4|7051.7|7054.5|7051.4|17
1615163570000|2021-03-08 00:32:50|7054.5|7051.7|7054|7051.2|7054.5|7051.7|7053.7|7050.9|0
1615163580000|2021-03-08 00:33:00|7053.7|7050.9|7053.7|7050.9|7054|7051.2|7053.7|7050.9|0
1615163590000|2021-03-08 00:33:10|7054|7051.2|7054.8|7052|7054.8|7052|7053.7|7050.9|21
1615163600000|2021-03-08 00:33:20|7055.3|7052.5|7054.3|7051.5|7056.9|7052.5|7052.4|7046.9|51
1615163610000|2021-03-08 00:33:30|||||||||4
1615163620000|2021-03-08 00:33:40|7053.5|7050.7|7053.5|7050.7|7053.5|7050.7|7053.5|7050.7|4
1615163630000|2021-03-08 00:33:50|7054.4|7050.4|7054.4|7050.4|7054.4|7050.4|7054.4|7050.4|0
1615163640000|2021-03-08 00:34:00|7053.8|7049.8|7053|7050.2|7053.8|7050.2|7052.4|7048.4|1
1615163650000|2021-03-08 00:34:10|7052.5|7049.7|7054.8|7052|7054.8|7052|7052.5|7048.6|18
1615163660000|2021-03-08 00:34:20|7054.5|7051.7|7054.8|7052|7054.8|7052|7054.3|7051.5|8
1615163670000|2021-03-08 00:34:30|7054.5|7051.7|7054.5|7051.7|7054.5|7051.7|7054.5|7051.7|10
1615163680000|2021-03-08 00:34:40|||||||||20
1615163690000|2021-03-08 00:34:50|7054.3|7051.5|7054.3|7051.5|7054.4|7051.5|7054.3|7050.4|1
1615163700000|2021-03-08 00:35:00|7053.5|7050.7|7051.5|7048.7|7053.5|7050.7|7051.5|7048.7|33
1615163710000|2021-03-08 00:35:10|7054.4|7044.4|7049.5|7046.7|7054.4|7046.7|7049.5|7044.4|0
1615163720000|2021-03-08 00:35:20|7049.7|7046.9|7052.4|7048.4|7055.1|7048.4|7049.7|7045.1|15
1615163730000|2021-03-08 00:35:30|7052.5|7049.7|7052.5|7049.7|7052.5|7049.7|7052.5|7049.7|10
1615163740000|2021-03-08 00:35:40|7052.3|7049.5|7053.2|7050.4|7053.4|7050.4|7052.3|7048.4|24
1615163750000|2021-03-08 00:35:50|7052.7|7049.9|7053.4|7049.4|7053.4|7049.9|7052.3|7048.4|0
1615163760000|2021-03-08 00:36:00|7052.5|7049.7|7052.5|7049.7|7052.5|7049.7|7052.5|7049.7|0
1615163770000|2021-03-08 00:36:10|7052.3|7049.5|7052.3|7049.5|7052.3|7049.5|7052.3|7049.5|0
1615163780000|2021-03-08 00:36:20|7051.7|7048.9|7051.5|7048.7|7051.7|7048.9|7051.5|7048.7|0
1615163800000|2021-03-08 00:36:40|7051.7|7048.9|7051.7|7048.9|7051.7|7048.9|7051.7|7048.9|0
1615163810000|2021-03-08 00:36:50|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|1
1615163820000|2021-03-08 00:37:00|7050.8|7048|7051|7048.2|7051.5|7048.7|7050.5|7047.7|4
1615163830000|2021-03-08 00:37:10|7050.7|7047.9|7052.5|7049.7|7052.5|7049.7|7050.7|7047.9|3
1615163840000|2021-03-08 00:37:20|7053|7050.2|7053|7050.2|7053|7050.2|7053|7050.2|0
1615163850000|2021-03-08 00:37:30|7052.7|7049.9|7052.3|7049.5|7052.7|7049.9|7052.3|7049.5|1
1615163860000|2021-03-08 00:37:40|7052.8|7050|7053.3|7050.5|7053.3|7050.5|7052.8|7050|13
1615163880000|2021-03-08 00:38:00|7053.5|7050.7|7053.5|7050.7|7054.4|7050.7|7053.5|7050.4|11
1615163890000|2021-03-08 00:38:10|7053.8|7051|7054.8|7052|7054.8|7052|7053.8|7051|5
1615163900000|2021-03-08 00:38:20|7054.2|7051.4|7055.3|7052.5|7055.3|7052.5|7053.8|7051|14
1615163910000|2021-03-08 00:38:30|7054.7|7051.9|7055.3|7052.5|7055.3|7052.5|7054.3|7051.5|0
1615163930000|2021-03-08 00:38:50|7056.8|7054|7056.8|7054|7056.8|7054|7056.8|7054|3
1615163940000|2021-03-08 00:39:00|7056.3|7053.5|7057.4|7053.4|7057.8|7055|7055.3|7052.5|73
1615163950000|2021-03-08 00:39:10|7056.5|7053.7|7056.5|7053.7|7056.5|7053.7|7056.5|7053.7|0
1615163960000|2021-03-08 00:39:20|7056.7|7053.9|7057.3|7054.5|7057.3|7054.5|7056.7|7053.9|5
1615163970000|2021-03-08 00:39:30|7057.5|7054.7|7060|7057.2|7061.3|7057.7|7057.5|7054.4|119
1615163980000|2021-03-08 00:39:40|7060.8|7056.8|7063.6|7059.6|7063.6|7060.5|7059.3|7055.6|24
1615163990000|2021-03-08 00:39:50|7062.7|7059.9|7064.3|7061.5|7064.7|7061.9|7062.7|7059.3|12
1615164000000|2021-03-08 00:40:00|7063.7|7060.9|7064.5|7061.7|7064.8|7062|7063.7|7060.6|10
1615164010000|2021-03-08 00:40:10|7064.6|7060.6|7065|7062.2|7065|7062.2|7064.3|7060.6|0
1615164020000|2021-03-08 00:40:20|7064.7|7061.9|7064.5|7061.7|7064.7|7061.9|7064.5|7061.7|0
1615164030000|2021-03-08 00:40:30|7064.8|7060.8|7066.3|7063.5|7066.8|7063.7|7064.5|7060.8|5
1615164050000|2021-03-08 00:40:50|7067|7064.2|7068.5|7065.7|7069.4|7066.5|7067|7064.2|50
1615164060000|2021-03-08 00:41:00|7069|7066.2|7070.3|7067.5|7070.8|7067.7|7069|7066.2|3
1615164070000|2021-03-08 00:41:10|7070.8|7066.8|7073.5|7070.7|7073.6|7070.7|7070.3|7066.8|98
1615164080000|2021-03-08 00:41:20|7073.8|7069.8|7069.4|7065.4|7073.8|7070.2|7068.7|7065.4|10
1615164090000|2021-03-08 00:41:30|7068.5|7065.7|7070.9|7066.9|7071.4|7067.5|7068.5|7065.4|0
1615164100000|2021-03-08 00:41:40|7070.5|7067.7|7073.2|7069.2|7073.4|7070.5|7070.5|7067.4|14
1615164110000|2021-03-08 00:41:50|7073.1|7069.1|7075.4|7071.4|7075.4|7071.7|7072.1|7069.1|24
1615164120000|2021-03-08 00:42:00|7075.3|7072.5|7073.5|7070.7|7075.4|7072.5|7073.5|7070.7|3
1615164130000|2021-03-08 00:42:10|7073.7|7069.7|7072.3|7069.5|7073.7|7070.8|7072.3|7069.5|95
1615164140000|2021-03-08 00:42:20|7072.8|7070|7074.3|7071.5|7074.3|7071.5|7072.8|7070|3
1615164150000|2021-03-08 00:42:30|7074.4|7070.4|7072.8|7070|7074.4|7071|7072.8|7070|19
1615164160000|2021-03-08 00:42:40|7072.3|7069.5|7072.3|7069.5|7072.3|7069.5|7072.3|7069.5|61
1615164170000|2021-03-08 00:42:50|7072.6|7069.8|7069.1|7066.3|7072.6|7069.8|7068.8|7066|51
1615164180000|2021-03-08 00:43:00|7069.3|7066.5|7068.3|7065.5|7069.3|7066.5|7068.3|7065.5|11
1615164190000|2021-03-08 00:43:10|7068.1|7065.3|7068.1|7065.3|7068.1|7065.3|7068.1|7065.3|0
1615164200000|2021-03-08 00:43:20|7070.2|7066.2|7068.1|7065.3|7070.2|7066.3|7068.1|7065.3|1
1615164210000|2021-03-08 00:43:30|7069.1|7065.1|7068.1|7065.3|7069.1|7065.3|7068.1|7065.1|0
1615164220000|2021-03-08 00:43:40|7069.2|7065.2|7069.2|7065.2|7069.2|7065.2|7069.2|7065.2|0
1615164230000|2021-03-08 00:43:50|7068.3|7065.5|7069.2|7065.2|7069.2|7065.5|7068.1|7065.2|0
1615164240000|2021-03-08 00:44:00|7068.1|7065.3|7067.3|7064.5|7068.1|7065.3|7067.3|7064.5|0
1615164250000|2021-03-08 00:44:10|7065.6|7062.8|7065.6|7062.8|7065.6|7062.8|7065.6|7062.8|20
1615164260000|2021-03-08 00:44:20|7065.3|7062.5|7065.3|7062.5|7065.3|7062.5|7065.3|7062.5|12
1615164280000|2021-03-08 00:44:40|7066.2|7062.2|7065.3|7062.5|7066.2|7062.5|7065.3|7062.2|0
1615164300000|2021-03-08 00:45:00|7064.6|7061.8|7064.3|7061.5|7064.6|7061.8|7064.3|7061.5|6
1615164340000|2021-03-08 00:45:40|||||||||2
1615164350000|2021-03-08 00:45:50|7064.5|7061.7|7065.1|7062.3|7065.1|7062.3|7064.5|7061.7|4
1615164360000|2021-03-08 00:46:00|||||||||1
1615164370000|2021-03-08 00:46:10|7065.3|7062.5|7065.3|7062.5|7065.3|7062.5|7065.3|7062.5|0
1615164380000|2021-03-08 00:46:20|7064.5|7061.7|7063.6|7060.8|7064.5|7061.7|7063.3|7060.2|17
1615164390000|2021-03-08 00:46:30|7064.1|7061.3|7062.5|7059.7|7064.5|7061.7|7062.5|7059.7|63
1615164400000|2021-03-08 00:46:40|7062.7|7058.7|7062.5|7059.7|7062.7|7059.7|7061.6|7058.7|0
1615164410000|2021-03-08 00:46:50|||||||||1
1615164420000|2021-03-08 00:47:00|||||||||1
1615164430000|2021-03-08 00:47:10|7062.6|7059.8|7062.6|7059.8|7062.6|7059.8|7062.6|7059.8|1
1615164440000|2021-03-08 00:47:20|||||||||1
1615164450000|2021-03-08 00:47:30|7061.3|7058.5|7061.1|7058.3|7061.3|7058.5|7061.1|7058.3|2
1615164460000|2021-03-08 00:47:40|7060.8|7058|7060.6|7057.8|7060.8|7058|7060.6|7057.8|10
1615164500000|2021-03-08 00:48:20|7060.3|7057.5|7059.3|7056.5|7060.3|7057.5|7059.3|7056.5|11
1615164510000|2021-03-08 00:48:30|7060.1|7057.3|7060.4|7056.4|7060.6|7057.3|7060.1|7056.4|2
1615164520000|2021-03-08 00:48:40|7060.6|7056.6|7060.3|7057.5|7060.6|7057.5|7060.3|7056.6|0
1615164530000|2021-03-08 00:48:50|7060.6|7056.6|7060.6|7056.6|7060.6|7056.6|7060.6|7056.6|0
1615164540000|2021-03-08 00:49:00|7059.6|7056.8|7060.6|7056.6|7060.6|7056.8|7059.5|7056.6|23
1615164550000|2021-03-08 00:49:10|7059.5|7056.7|7058.6|7055.8|7059.7|7056.7|7058.6|7055.7|2
1615164560000|2021-03-08 00:49:20|7059|7056.2|7058.6|7055.8|7059.6|7056.8|7058.6|7055.8|3
1615164570000|2021-03-08 00:49:30|7058.7|7054.7|7056.1|7053.3|7058.7|7054.8|7056.1|7053.3|28
1615164580000|2021-03-08 00:49:40|7056|7053.2|7056|7053.2|7056|7053.2|7056|7053.2|1
1615164590000|2021-03-08 00:49:50|||||||||3
1615164600000|2021-03-08 00:50:00|7055.6|7052.8|7055.6|7052.8|7055.6|7052.8|7055.6|7052.8|0
1615164610000|2021-03-08 00:50:10|7056|7053.2|7056|7053.2|7056|7053.2|7056|7053.2|1
1615164620000|2021-03-08 00:50:20|||||||||24
1615164630000|2021-03-08 00:50:30|7056.3|7053.5|7057.6|7053.6|7057.6|7053.7|7056.3|7053.5|2
1615164650000|2021-03-08 00:50:50|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|0
1615164660000|2021-03-08 00:51:00|7056.5|7053.7|7057.6|7053.6|7057.6|7053.7|7056.5|7053.6|0
1615164680000|2021-03-08 00:51:20|7056.6|7053.8|7057.6|7053.6|7057.6|7053.8|7056.6|7053.6|12
1615164690000|2021-03-08 00:51:30|7057.7|7053.7|7057.7|7053.7|7057.7|7053.7|7057.7|7053.7|0
1615164700000|2021-03-08 00:51:40|7058.6|7054.6|7057.5|7054.7|7058.6|7054.7|7057.5|7054.6|1
1615164720000|2021-03-08 00:52:00|7057.3|7054.5|7055.6|7052.8|7057.6|7054.5|7055.6|7052.8|2
1615164730000|2021-03-08 00:52:10|7054.5|7051.7|7054.5|7051.7|7054.5|7051.7|7054.5|7051.7|3
1615164750000|2021-03-08 00:52:30|7054.1|7051.3|7051.1|7048.3|7054.1|7051.3|7051.1|7048.3|2
1615164760000|2021-03-08 00:52:40|7052|7049.2|7051.6|7048.8|7052|7049.2|7051.6|7048.8|4
1615164770000|2021-03-08 00:52:50|7049.9|7039.9|7046.5|7043.7|7049.9|7045.7|7044.1|7039.9|126
1615164780000|2021-03-08 00:53:00|7045.6|7042.8|7046.3|7043.5|7046.7|7043.7|7045.6|7042.6|2
1615164790000|2021-03-08 00:53:10|7046.6|7042.6|7046.5|7043.7|7046.7|7043.7|7046|7042.6|5
1615164810000|2021-03-08 00:53:30|7046.6|7043.8|7045.5|7042.7|7046.7|7043.8|7045.5|7042.7|7
1615164820000|2021-03-08 00:53:40|7046|7043.2|7047.5|7044.7|7047.5|7044.7|7046|7042.6|45
1615164830000|2021-03-08 00:53:50|7047.6|7044.8|7047.6|7044.8|7047.6|7044.8|7047.6|7044.8|6
1615164840000|2021-03-08 00:54:00|7048.6|7044.6|7049.8|7047|7051.6|7048.8|7048.6|7044.6|7
1615164850000|2021-03-08 00:54:10|7051.8|7049|7055.3|7052.5|7056.1|7053.3|7051.8|7049|21
1615164860000|2021-03-08 00:54:20|7055.4|7051.4|7055.1|7052.3|7055.4|7052.3|7055.1|7051.2|3
1615164870000|2021-03-08 00:54:30|7055.3|7052.5|7056.6|7053.8|7057.6|7053.8|7055.3|7052.5|1
1615164880000|2021-03-08 00:54:40|7056.3|7053.5|7055.6|7051.6|7056.3|7053.5|7053.5|7050.7|23
1615164890000|2021-03-08 00:54:50|7055.7|7051.7|7056.8|7054|7057.8|7055|7054.8|7051.7|16
1615164900000|2021-03-08 00:55:00|7056.5|7053.7|7056.1|7053.3|7057.4|7053.7|7056.1|7053.2|31
1615164910000|2021-03-08 00:55:10|7056.5|7053.7|7058.3|7055.5|7058.3|7055.5|7056.5|7053.7|7
1615164920000|2021-03-08 00:55:20|7058.6|7055.8|7058.3|7055.5|7058.6|7055.8|7058.3|7055.5|11
1615164930000|2021-03-08 00:55:30|7058|7055.2|7058.3|7055.5|7058.3|7055.5|7058|7055.2|0
1615164940000|2021-03-08 00:55:40|7058|7055.2|7059|7056.2|7059|7056.2|7057.8|7055|3
1615164950000|2021-03-08 00:55:50|7060|7057.2|7059.3|7056.5|7060.3|7057.5|7059.3|7056.2|39
1615164960000|2021-03-08 00:56:00|7058.5|7055.7|7060|7057.2|7060|7057.2|7058.5|7055.7|3
1615165000000|2021-03-08 00:56:40|7060.5|7057.7|7060.5|7057.7|7061.6|7058.8|7060.5|7057.7|7
1615165020000|2021-03-08 00:57:00|7060|7057.2|7058.5|7055.7|7060|7057.2|7058|7055.2|36
1615165030000|2021-03-08 00:57:10|7058.3|7055.5|7057.6|7053.6|7058.6|7055.7|7056.5|7053.6|86
1615165040000|2021-03-08 00:57:20|7057.7|7053.7|7057.3|7054.5|7057.7|7054.7|7057.3|7053.6|40
1615165050000|2021-03-08 00:57:30|7057.6|7054.8|7057.6|7054.8|7057.6|7054.8|7057.6|7054.8|0
1615165060000|2021-03-08 00:57:40|7057.3|7054.5|7058.5|7055.7|7058.7|7055.7|7056.6|7053.7|2
1615165080000|2021-03-08 00:58:00|7058.6|7055.8|7062.6|7059.8|7062.6|7059.8|7058.6|7055.8|26
1615165090000|2021-03-08 00:58:10|7062.9|7058.9|7062.7|7058.7|7062.9|7059.8|7062.6|7058.6|0
1615165120000|2021-03-08 00:58:40|7062.6|7059.8|7062.5|7059.7|7062.6|7059.8|7062.5|7059.7|0
1615165130000|2021-03-08 00:58:50|7063.7|7060|7064|7061.2|7064|7061.2|7062.5|7059.7|5
1615165140000|2021-03-08 00:59:00|7063.6|7060.8|7064.3|7061.5|7064.4|7061.5|7063.5|7060.4|33
1615165150000|2021-03-08 00:59:10|7064|7061.2|7064|7061.2|7064|7061.2|7064|7061.2|5
1615165160000|2021-03-08 00:59:20|||||||||2
1615165170000|2021-03-08 00:59:30|7064.3|7061.5|7065.3|7062.5|7065.3|7062.5|7064.3|7061.5|0
1615165180000|2021-03-08 00:59:40|7065.1|7062.3|7066.8|7064|7066.8|7064|7064.5|7061.7|8
1615165190000|2021-03-08 00:59:50|7067|7064.2|7066.3|7063.5|7067.1|7064.3|7066.3|7063.5|51
1615165200000|2021-03-08 01:00:00|7066.1|7063.3|7061.5|7058.7|7066.1|7063.3|7061|7058.2|236
1615165210000|2021-03-08 01:00:10|7062.6|7059.8|7064|7061.2|7064.3|7061.5|7062.6|7059.8|36
1615165220000|2021-03-08 01:00:20|7064.3|7061.5|7067.6|7064.8|7069.7|7066.7|7064.3|7061.5|38
1615165230000|2021-03-08 01:00:30|7067.1|7064.3|7069.3|7066.5|7070.3|7067.5|7067.1|7064.3|56
1615165240000|2021-03-08 01:00:40|7068.6|7065.8|7069.5|7066.7|7070.6|7066.7|7068.5|7065.4|5
1615165250000|2021-03-08 01:00:50|7068.6|7065.8|7070.7|7066.7|7070.7|7067.7|7068.6|7065.6|41
1615165260000|2021-03-08 01:01:00|7070.5|7067.7|7068.6|7065.8|7072.7|7068.8|7068.6|7065.8|32
1615165270000|2021-03-08 01:01:10|7069.3|7066.5|7068.6|7065.8|7069.5|7066.7|7068.6|7065.8|16
1615165280000|2021-03-08 01:01:20|7068.1|7065.3|7066.6|7063.8|7068.1|7065.3|7066.6|7063.8|4
1615165290000|2021-03-08 01:01:30|7066.1|7063.3|7065.1|7062.3|7066.1|7063.3|7063.6|7060.7|6
1615165300000|2021-03-08 01:01:40|7065.7|7061.7|7065.5|7062.7|7066.6|7062.7|7064.6|7061.7|14
1615165310000|2021-03-08 01:01:50|7065.7|7061.7|7066.5|7063.7|7066.5|7063.7|7065.5|7061.7|24
1615165320000|2021-03-08 01:02:00|7066.1|7063.3|7069.3|7066.5|7069.4|7066.5|7066|7063.2|7
1615165330000|2021-03-08 01:02:10|7068.6|7065.8|7068.3|7065.5|7068.6|7065.8|7068.3|7065.5|3
1615165340000|2021-03-08 01:02:20|7068.1|7065.3|7071.1|7068.3|7071.6|7068.5|7068|7065.2|14
1615165350000|2021-03-08 01:02:30|7071.3|7068.5|7070|7067.2|7072.4|7068.7|7070|7067.2|35
1615165360000|2021-03-08 01:02:40|7069.6|7066.8|7066.6|7063.8|7069.6|7066.8|7066.6|7063.8|31
1615165370000|2021-03-08 01:02:50|7066.1|7063.3|7064.7|7060.7|7066.6|7063.8|7064.6|7060.7|20
1615165380000|2021-03-08 01:03:00|7063.5|7059.7|7060.1|7057.3|7063.7|7059.7|7059.1|7056.3|56
1615165390000|2021-03-08 01:03:10|7059.6|7056.8|7060.6|7057.8|7061.7|7058.7|7059.5|7055.9|61
1615165400000|2021-03-08 01:03:20|7060.7|7056.7|7060.6|7057.8|7064.4|7059|7059.5|7054.4|83
1615165410000|2021-03-08 01:03:30|7059.8|7057|7061|7058.2|7061|7058.2|7059.5|7056.7|11
1615165420000|2021-03-08 01:03:40|7060.5|7057.7|7059.8|7057|7061.1|7057.7|7059.5|7056.6|27
1615165430000|2021-03-08 01:03:50|7059.3|7056.5|7059.5|7056.7|7060.7|7057.7|7059.3|7056.4|12
1615165440000|2021-03-08 01:04:00|7059.6|7056.8|7057.6|7054.8|7060.6|7057.7|7057.6|7054.8|17
1615165450000|2021-03-08 01:04:10|7057|7054.2|7055.9|7053.1|7057|7054.2|7055.9|7053.1|243
1615165460000|2021-03-08 01:04:20|7055.3|7052.5|7053.9|7051.1|7055.3|7052.5|7052.4|7049.6|33
1615165470000|2021-03-08 01:04:30|7053.4|7050.6|7055.8|7053|7055.8|7053|7052.3|7049.4|27
1615165480000|2021-03-08 01:04:40|7056.1|7053.3|7057.3|7054.5|7058|7054.5|7056.1|7053.3|6
1615165500000|2021-03-08 01:05:00|7057.1|7054.3|7058.7|7054.7|7060.2|7056.5|7057.1|7054.3|40
1615165510000|2021-03-08 01:05:10|7058.4|7055.6|7058.4|7055.6|7059.4|7055.6|7058.4|7054.7|16
1615165530000|2021-03-08 01:05:30|7058.5|7054.5|7058.5|7054.5|7058.5|7054.5|7058.5|7054.5|0
1615165540000|2021-03-08 01:05:40|7057.6|7054.8|7055.4|7052.6|7057.6|7054.8|7054.9|7052.1|35
1615165550000|2021-03-08 01:05:50|7056.4|7053.6|7056.4|7053.6|7056.4|7053.6|7055.9|7053.1|10
1615165560000|2021-03-08 01:06:00|7056.8|7054|7054.4|7051.6|7056.8|7054|7054.4|7051.6|16
1615165570000|2021-03-08 01:06:10|7053.9|7051.1|7053.4|7050.6|7053.9|7051.1|7053.4|7050.6|3
1615165580000|2021-03-08 01:06:20|7053.1|7050.3|7053.4|7050.6|7054.4|7051.6|7053.1|7050.3|2
1615165590000|2021-03-08 01:06:30|7054.3|7051.5|7057.6|7054.8|7058.7|7055.6|7054.3|7051.5|47
1615165600000|2021-03-08 01:06:40|7058.3|7055.5|7058.3|7055.5|7058.3|7055.5|7058.3|7055.5|2
1615165610000|2021-03-08 01:06:50|7058.5|7054.5|7057.6|7054.8|7058.5|7055.5|7057.6|7054.5|8
1615165620000|2021-03-08 01:07:00|7056.1|7053.3|7059.4|7056.6|7060.3|7057.5|7056.1|7053.3|16
1615165630000|2021-03-08 01:07:10|7059.3|7056.5|7059.4|7056.6|7059.4|7056.6|7058.6|7055.8|28
1615165640000|2021-03-08 01:07:20|7059.9|7057.1|7061.3|7058.5|7062.3|7059.5|7059.9|7057.1|18
1615165650000|2021-03-08 01:07:30|7061.9|7059.1|7060.6|7057.8|7062.3|7059.5|7060.6|7057.8|11
1615165660000|2021-03-08 01:07:40|7061.3|7058.5|7062.3|7059.5|7062.3|7059.5|7061.3|7058.5|0
1615165670000|2021-03-08 01:07:50|7061.9|7059.1|7062.3|7059.5|7062.3|7059.5|7061.8|7059|7
1615165680000|2021-03-08 01:08:00|||||||||1
1615165690000|2021-03-08 01:08:10|7061.9|7059.1|7062.3|7059.5|7062.6|7059.8|7060.9|7058.1|21
1615165700000|2021-03-08 01:08:20|||||||||2
1615165710000|2021-03-08 01:08:30|7061.6|7058.8|7062.1|7059.3|7062.1|7059.3|7060.8|7058|14
1615165720000|2021-03-08 01:08:40|7063.4|7060.6|7062.1|7059.3|7063.4|7060.6|7062.1|7059|13
1615165730000|2021-03-08 01:08:50|||||||||1
1615165740000|2021-03-08 01:09:00|7062.3|7059.5|7063.3|7060.5|7065.2|7061.5|7062.3|7059.5|3
1615165750000|2021-03-08 01:09:10|7063.1|7060.3|7063.9|7061.1|7064.2|7061.1|7062.4|7059.4|6
1615165760000|2021-03-08 01:09:20|7063.3|7060.5|7063.1|7060.3|7063.3|7060.5|7063.1|7060.3|4
1615165770000|2021-03-08 01:09:30|7063.3|7060.5|7062.3|7059.5|7064.4|7061.3|7062.3|7059.5|0
1615165780000|2021-03-08 01:09:40|7062.4|7058.4|7060.1|7057.3|7062.4|7058.6|7059.3|7056.2|1
1615165790000|2021-03-08 01:09:50|7060.4|7057.6|7061.1|7058.3|7061.1|7058.3|7060.4|7057.6|1
1615165800000|2021-03-08 01:10:00|7061.3|7058.5|7061.3|7058.5|7063.2|7059.5|7061.3|7058.5|1
1615165810000|2021-03-08 01:10:10|7059.8|7057|7059.4|7056.6|7059.8|7057|7059.4|7056.6|3
1615165820000|2021-03-08 01:10:20|7058.8|7056|7059.1|7056.3|7059.1|7056.3|7058.8|7056|1
1615165830000|2021-03-08 01:10:30|7059.3|7056.5|7056.3|7053.5|7059.3|7056.5|7056.3|7053.5|0
1615165840000|2021-03-08 01:10:40|7057.1|7054.3|7055.8|7053|7057.4|7054.3|7055.8|7053|3
1615165850000|2021-03-08 01:10:50|7055.1|7052.3|7053.1|7050.3|7055.1|7052.3|7053.1|7050.3|22
1615165860000|2021-03-08 01:11:00|7053.3|7050.5|7052.9|7050.1|7053.4|7050.5|7052.3|7049.4|0
1615165870000|2021-03-08 01:11:10|7053.3|7050.5|7054.1|7051.3|7054.1|7051.3|7053.3|7050.5|10
1615165880000|2021-03-08 01:11:20|7055|7051|7054.8|7052|7055|7052|7054.8|7051|0
1615165890000|2021-03-08 01:11:30|7055.1|7052.3|7054.4|7050.4|7055.1|7052.3|7053.9|7050.2|2
1615165900000|2021-03-08 01:11:40|7053.3|7050.5|7053.3|7050.5|7053.3|7050.5|7053.3|7050.5|0
1615165920000|2021-03-08 01:12:00|7053.1|7050.3|7055.1|7052.3|7056|7052.3|7052.8|7050|10
1615165930000|2021-03-08 01:12:10|7054.1|7051.3|7053.3|7050.5|7054.1|7051.3|7053.3|7050.5|4
1615165940000|2021-03-08 01:12:20|7054.6|7051.8|7054.1|7051.3|7054.6|7051.8|7054.1|7051.3|2
1615165950000|2021-03-08 01:12:30|7054.6|7051.8|7055.8|7053|7055.8|7053|7054.6|7051.8|2
1615165960000|2021-03-08 01:12:40|7056.1|7053.3|7056.1|7053.3|7056.1|7053.3|7056.1|7053.3|0
1615165970000|2021-03-08 01:12:50|7056.4|7052.4|7055.3|7052.5|7056.4|7052.5|7055.3|7052.2|0
1615165980000|2021-03-08 01:13:00|7055.1|7052.3|7056.1|7053.3|7056.8|7054|7055.1|7052.3|5
1615165990000|2021-03-08 01:13:10|7056.3|7053.5|7056.3|7053.5|7056.3|7053.5|7056.3|7053.5|0
1615166000000|2021-03-08 01:13:20|7055.9|7053.1|7056.2|7052.2|7057.2|7053.5|7055.9|7052.2|1
1615166010000|2021-03-08 01:13:30|7055.3|7052.5|7054.3|7051.5|7055.3|7052.5|7054.3|7051.5|1
1615166040000|2021-03-08 01:14:00|7054.1|7051.3|7054.1|7051.3|7054.1|7051.3|7054.1|7051.3|1
1615166050000|2021-03-08 01:14:10|7054.6|7051.8|7054.8|7052|7055.9|7053.1|7054.6|7051.8|4
1615166060000|2021-03-08 01:14:20|7054.4|7051.6|7054.9|7052.1|7054.9|7052.1|7054.1|7051.3|21
1615166070000|2021-03-08 01:14:30|7054.1|7051.3|7053.6|7050.8|7054.1|7051.3|7053.6|7050.8|12
1615166080000|2021-03-08 01:14:40|7054.1|7051.3|7054.1|7051.3|7054.1|7051.3|7054.1|7051.3|1
1615166100000|2021-03-08 01:15:00|7053.8|7051|7054.1|7051.3|7054.1|7051.3|7053.8|7051|7
1615166110000|2021-03-08 01:15:10|7052.1|7049.3|7052.1|7049.3|7052.1|7049.3|7052.1|7049.3|46
1615166120000|2021-03-08 01:15:20|7052.2|7048.2|7052.1|7049.3|7052.2|7049.3|7052.1|7048.2|0
1615166130000|2021-03-08 01:15:30|7051.3|7048.5|7050.1|7047.3|7051.3|7048.5|7050.1|7047.3|26
1615166140000|2021-03-08 01:15:40|7049.1|7046.3|7050.1|7047.3|7050.6|7047.8|7049.1|7046.3|16
1615166150000|2021-03-08 01:15:50|7051.1|7048.3|7051.1|7048.3|7051.1|7048.3|7051.1|7048.3|3
1615166160000|2021-03-08 01:16:00|7050.8|7048|7051.1|7048.3|7051.4|7048.6|7050.6|7047.8|26
1615166170000|2021-03-08 01:16:10|7050.8|7048|7050.8|7048|7050.8|7048|7050.8|7048|0
1615166180000|2021-03-08 01:16:20|7050.1|7047.3|7050.3|7047.5|7050.3|7047.5|7049.6|7046.8|58
1615166190000|2021-03-08 01:16:30|7048.9|7046.1|7048.9|7046.1|7048.9|7046.1|7048.9|7046.1|0
1615166200000|2021-03-08 01:16:40|7049.1|7046.3|7049.1|7046.3|7049.1|7046.3|7048.8|7046|5
1615166210000|2021-03-08 01:16:50|7049.9|7047.1|7049.9|7047.1|7049.9|7047.1|7049.9|7047.1|1
1615166220000|2021-03-08 01:17:00|7048.8|7046|7048.3|7045.5|7050|7046.3|7048.3|7045.5|14
1615166230000|2021-03-08 01:17:10|7046.6|7043.8|7046.9|7044.1|7046.9|7044.1|7046.6|7043.8|42
1615166240000|2021-03-08 01:17:20|7046.6|7043.8|7041.9|7039.1|7046.6|7043.8|7041.1|7038.3|144
1615166250000|2021-03-08 01:17:30|7042.4|7039.6|7041.9|7039.1|7042.4|7039.6|7041.9|7039.1|18
1615166260000|2021-03-08 01:17:40|7041.3|7038.5|7039.6|7036.8|7041.3|7038.5|7037.4|7034.6|55
1615166270000|2021-03-08 01:17:50|7040.1|7037.3|7037.3|7034.5|7040.1|7037.3|7037.3|7034.5|41
1615166280000|2021-03-08 01:18:00|7037.1|7034.3|7036.6|7033.8|7037.1|7034.3|7036.1|7033.3|23
1615166290000|2021-03-08 01:18:10|7036.3|7033.5|7038.1|7035.3|7039|7036.1|7036.3|7033.5|26
1615166300000|2021-03-08 01:18:20|7039|7035|7037.9|7035.1|7039|7036.1|7037.9|7035|2
1615166310000|2021-03-08 01:18:30|7038.9|7036.1|7039.9|7037.1|7039.9|7037.1|7038.9|7036.1|0
1615166320000|2021-03-08 01:18:40|7039.3|7036.5|7037.9|7035.1|7039.3|7036.5|7037.9|7035.1|41
1615166330000|2021-03-08 01:18:50|7037.4|7034.6|7036.9|7034.1|7037.9|7035.1|7034.1|7031.3|106
1615166340000|2021-03-08 01:19:00|7036.6|7033.8|7038.9|7036.1|7039.2|7036.1|7035.1|7032|55
1615166350000|2021-03-08 01:19:10|7038.8|7036|7040.9|7038.1|7040.9|7038.1|7038.1|7035.3|4
1615166360000|2021-03-08 01:19:20|7039.9|7037.1|7040.1|7037.3|7041.9|7039.1|7038.4|7035.6|35
1615166370000|2021-03-08 01:19:30|7039.9|7037.1|7040.9|7038.1|7041|7038.1|7039.9|7037|35
1615166380000|2021-03-08 01:19:40|7042|7038|7042|7038|7042|7038|7042|7038|17
1615166390000|2021-03-08 01:19:50|7041.9|7039.1|7037.1|7034.3|7041.9|7039.1|7037.1|7034.3|36
1615166400000|2021-03-08 01:20:00|7036.9|7034.1|7036|7032|7037.1|7034.3|7035.1|7031.7|63
1615166410000|2021-03-08 01:20:10|7035.1|7032.3|7037.1|7034.3|7037.4|7034.3|7034.9|7031.9|47
1615166420000|2021-03-08 01:20:20|7038|7034|7040.4|7037.6|7040.4|7037.6|7037.9|7034|18
1615166430000|2021-03-08 01:20:30|7039.4|7036.6|7039.4|7036.6|7040.4|7037.6|7038.6|7035.8|81
1615166440000|2021-03-08 01:20:40|7038.6|7035.8|7037.2|7033.2|7039.1|7036.3|7036.1|7033.2|26
1615166450000|2021-03-08 01:20:50|7036.4|7032.4|7037.4|7034.6|7037.4|7034.6|7035.1|7032.3|45
1615166460000|2021-03-08 01:21:00|7037.6|7034.8|7038.3|7035.5|7039.4|7036.6|7037.4|7034.6|47
1615166470000|2021-03-08 01:21:10|7038.1|7035.3|7038.9|7036.1|7038.9|7036.1|7037.9|7035.1|12
1615166490000|2021-03-08 01:21:30|7039|7035|7038.1|7035.3|7040|7036.3|7038.1|7035|3
1615166500000|2021-03-08 01:21:40|7037.9|7035.1|7039.9|7037.1|7040.4|7037.6|7037.9|7035.1|16
1615166510000|2021-03-08 01:21:50|7038.6|7035.8|7038.1|7035.3|7039.9|7037.1|7038.1|7035.3|34
1615166520000|2021-03-08 01:22:00|7037.9|7035.1|7038.9|7036.1|7038.9|7036.1|7037.6|7034.8|7
1615166530000|2021-03-08 01:22:10|7040|7036|7039.8|7037|7040|7037|7039.8|7036|0
1615166540000|2021-03-08 01:22:20|7040|7036|7039.1|7036.3|7040|7036.3|7039.1|7036|1
1615166550000|2021-03-08 01:22:30|7038.9|7036.1|7040.2|7036.2|7040.2|7037.1|7038.9|7036|7
1615166560000|2021-03-08 01:22:40|7039.1|7036.3|7038.6|7035.8|7039.1|7036.3|7038.6|7035.8|13
1615166570000|2021-03-08 01:22:50|7037.6|7034.8|7037.6|7034.8|7037.6|7034.8|7037.4|7034.6|18
1615166580000|2021-03-08 01:23:00|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|4
1615166590000|2021-03-08 01:23:10|7037.8|7035|7038|7034|7038|7035|7037.1|7034|6
1615166600000|2021-03-08 01:23:20|7037.9|7035.1|7037.9|7035.1|7037.9|7035.1|7037.9|7035.1|0
1615166610000|2021-03-08 01:23:30|7038.1|7035.3|7038.1|7035.3|7039|7035.3|7038.1|7035|0
1615166620000|2021-03-08 01:23:40|7038.9|7036.1|7038.6|7035.8|7039.9|7037.1|7038.6|7035.8|7
1615166630000|2021-03-08 01:23:50|7039.4|7036.6|7039.9|7037.1|7040.4|7037.6|7039.4|7036.6|19
1615166640000|2021-03-08 01:24:00|7041|7037|7040.9|7038.1|7041.5|7038.1|7040.9|7037|13
1615166650000|2021-03-08 01:24:10|7041.8|7039|7042.9|7040.1|7044.9|7042.1|7041.8|7039|49
1615166660000|2021-03-08 01:24:20|7043.4|7040.6|7042.9|7040.1|7045.2|7042.1|7042.6|7039.8|27
1615166670000|2021-03-08 01:24:30|7042.1|7039.3|7042.7|7039.9|7042.7|7039.9|7042.1|7039.3|4
1615166680000|2021-03-08 01:24:40|7043.4|7040.6|7044.2|7041.4|7044.2|7041.4|7042.9|7040.1|78
1615166690000|2021-03-08 01:24:50|7044.9|7042.1|7045.4|7042.6|7045.4|7042.6|7044.9|7042.1|21
1615166700000|2021-03-08 01:25:00|7045.7|7042.9|7045.9|7043.1|7046.2|7043.3|7045.7|7042.2|8
1615166710000|2021-03-08 01:25:10|7045.3|7042.5|7044.9|7042.1|7045.3|7042.5|7044.9|7042.1|0
1615166720000|2021-03-08 01:25:20|7044.6|7041.8|7044.6|7041.8|7044.6|7041.8|7044.6|7041.8|0
1615166740000|2021-03-08 01:25:40|7044.4|7041.6|7044.9|7042.1|7045.1|7042.3|7044.4|7041.6|51
1615166750000|2021-03-08 01:25:50|7044.6|7041.8|7044.9|7042.1|7044.9|7042.1|7044.6|7041.8|15
1615166760000|2021-03-08 01:26:00|7045.4|7042.6|7045.1|7042.3|7047.9|7045.1|7045.1|7042|22
1615166770000|2021-03-08 01:26:10|7046.1|7043.3|7047.1|7044.3|7047.1|7044.3|7046.1|7043.3|2
1615166780000|2021-03-08 01:26:20|7046.8|7044|7048.4|7044.4|7048.4|7044.4|7046.6|7043.8|4
1615166790000|2021-03-08 01:26:30|7048.2|7044.2|7046.1|7043.3|7048.4|7044.5|7046.1|7043.3|8
1615166800000|2021-03-08 01:26:40|7046.6|7043.8|7043.2|7040.4|7046.6|7043.8|7043.2|7040.3|27
1615166810000|2021-03-08 01:26:50|7042.7|7039.9|7041.2|7038.4|7042.7|7039.9|7040.6|7037.8|5
1615166820000|2021-03-08 01:27:00|7041.1|7038.3|7042.9|7040.1|7043.1|7040.3|7040.4|7037.6|27
1615166830000|2021-03-08 01:27:10|7043.1|7040.3|7042.2|7038.2|7043.1|7040.3|7041.6|7038.2|1
1615166840000|2021-03-08 01:27:20|7042.1|7039.3|7042.2|7038.2|7042.3|7039.3|7041.1|7038|1
1615166850000|2021-03-08 01:27:30|7041.2|7038.4|7042.2|7039.4|7043.2|7039.8|7040.6|7037.8|38
1615166860000|2021-03-08 01:27:40|7042.1|7039.3|7043.2|7040.4|7043.6|7040.8|7042.1|7039.3|6
1615166870000|2021-03-08 01:27:50|7043.1|7040.3|7044|7040|7044|7040.3|7042.1|7039|10
1615166880000|2021-03-08 01:28:00|7043.1|7040.3|7042.1|7039.3|7044.1|7041.3|7041.1|7038|23
1615166890000|2021-03-08 01:28:10|7042|7038|7043.1|7040.3|7043.1|7040.3|7041.1|7038|6
1615166900000|2021-03-08 01:28:20|7045.2|7041.2|7044.1|7041.3|7045.2|7041.4|7044.1|7041.2|2
1615166910000|2021-03-08 01:28:30|7043.6|7040.8|7043.6|7040.8|7043.9|7041.1|7043.6|7040.8|2
1615166920000|2021-03-08 01:28:40|7043.2|7040.4|7043.1|7040.3|7044|7040.8|7042.6|7039.8|52
1615166930000|2021-03-08 01:28:50|7044|7040|7045.2|7041.2|7045.2|7041.3|7042.6|7039.8|2
1615166940000|2021-03-08 01:29:00|7044.2|7041.4|7044.1|7041.3|7044.2|7041.4|7044.1|7041.3|0
1615166950000|2021-03-08 01:29:10|7044.6|7041.8|7044.1|7041.3|7045.2|7042.1|7044.1|7041.2|3
1615166960000|2021-03-08 01:29:20|7045|7041|7045.1|7042.3|7046.2|7042.3|7044.9|7041|1
1615166970000|2021-03-08 01:29:30|7044.1|7041.3|7045.7|7042.9|7046|7042.9|7044.1|7041.2|0
1615166980000|2021-03-08 01:29:40|7044.9|7042.1|7044.1|7041.3|7045.2|7042.1|7043.9|7041.1|0
1615166990000|2021-03-08 01:29:50|7044.9|7042.1|7046.9|7044.1|7047.6|7044.8|7044.9|7042.1|6
1615167000000|2021-03-08 01:30:00|7047.1|7044.3|7046.1|7043.3|7048|7045.1|7046.1|7043.3|0
1615167010000|2021-03-08 01:30:10|7046.6|7043.8|7047.9|7045.1|7048.2|7045.1|7046.6|7043.8|3
1615167020000|2021-03-08 01:30:20|7047.1|7044.3|7047.1|7044.3|7047.1|7044.3|7047.1|7044.3|0
1615167030000|2021-03-08 01:30:30|7047.9|7045.1|7045.1|7042.3|7048.1|7045.3|7044.9|7041.3|31
1615167040000|2021-03-08 01:30:40|7044.7|7041.9|7045.1|7042.3|7045.1|7042.3|7044.6|7041.8|1
1615167050000|2021-03-08 01:30:50|7045.4|7042.6|7045.6|7042.8|7045.6|7042.8|7045.4|7042.6|1
1615167060000|2021-03-08 01:31:00|7046.1|7043.3|7046.1|7043.3|7046.1|7043.3|7045.6|7042.8|12
1615167070000|2021-03-08 01:31:10|7045.6|7042.8|7047.1|7044.3|7047.1|7044.3|7045.6|7042.8|5
1615167080000|2021-03-08 01:31:20|7046.7|7043.9|7044.9|7042.1|7046.7|7043.9|7044.6|7041.8|4
1615167090000|2021-03-08 01:31:30|7045.1|7042.3|7045.1|7042.3|7045.1|7042.3|7044.6|7041.8|14
1615167100000|2021-03-08 01:31:40|7044.6|7041.8|7046|7042|7046|7042|7044.6|7041.8|2
1615167110000|2021-03-08 01:31:50|7045.1|7042.3|7047.1|7044.3|7047.1|7044.3|7045.1|7042|2
1615167120000|2021-03-08 01:32:00|7046.9|7044.1|7047.1|7044.3|7047.1|7044.3|7046.1|7043.3|2
1615167130000|2021-03-08 01:32:10|7047.4|7044.6|7047.9|7045.1|7047.9|7045.1|7047.4|7044.6|0
1615167150000|2021-03-08 01:32:30|7049.1|7046.3|7048.9|7046.1|7049.1|7046.3|7048.6|7045.8|3
1615167160000|2021-03-08 01:32:40|7049.2|7046.4|7050.9|7048.1|7050.9|7048.1|7049.1|7046.3|11
1615167170000|2021-03-08 01:32:50|7051.4|7048.6|7051.1|7048.3|7051.6|7048.8|7050.2|7047.2|7
1615167180000|2021-03-08 01:33:00|7050.9|7048.1|7053|7049|7053.1|7050.3|7050.1|7047.3|7
1615167190000|2021-03-08 01:33:10|7052.9|7050.1|7055.6|7052.8|7055.6|7052.8|7052.9|7050.1|8
1615167200000|2021-03-08 01:33:20|7055.2|7052.4|7055.9|7053.1|7055.9|7053.1|7055.1|7052.3|1
1615167210000|2021-03-08 01:33:30|7056.1|7053.3|7059.6|7056.8|7059.9|7057.1|7056.1|7053.3|43
1615167220000|2021-03-08 01:33:40|7060.4|7057.6|7060.6|7057.8|7061.6|7058.8|7060.4|7057.6|33
1615167230000|2021-03-08 01:33:50|7060.9|7058.1|7062.1|7059.3|7062.1|7059.3|7060.6|7057.8|52
1615167240000|2021-03-08 01:34:00|7061.9|7059.1|7062.1|7059.3|7062.9|7060.1|7061.9|7059.1|39
1615167250000|2021-03-08 01:34:10|7061.1|7058.3|7060.6|7057.8|7061.1|7058.3|7060.6|7057.8|0
1615167260000|2021-03-08 01:34:20|7060.9|7058.1|7062.1|7059.3|7062.1|7059.3|7060.9|7058.1|26
1615167270000|2021-03-08 01:34:30|7062.9|7060.1|7062.6|7059.8|7062.9|7060.1|7062.1|7059.3|7
1615167280000|2021-03-08 01:34:40|7062.1|7059.3|7060.1|7057.3|7062.1|7059.3|7060.1|7057.3|4
1615167290000|2021-03-08 01:34:50|7060.2|7056.2|7060.6|7057.8|7060.9|7058.1|7060.2|7056.2|12
1615167300000|2021-03-08 01:35:00|7060.2|7057.4|7059.7|7056.9|7060.3|7057.4|7058.1|7055.2|7
1615167310000|2021-03-08 01:35:10|7059.6|7056.8|7056|7052|7059.6|7056.8|7055.1|7052|6
1615167320000|2021-03-08 01:35:20|7056.2|7053.4|7059.2|7055.2|7059.2|7055.4|7056.2|7053.4|1
1615167330000|2021-03-08 01:35:30|7058.1|7055.3|7058.3|7054.3|7058.3|7055.3|7058.1|7054.3|0
1615167340000|2021-03-08 01:35:40|7058.1|7055.3|7057.1|7054.3|7058.1|7055.3|7057.1|7054|0
1615167350000|2021-03-08 01:35:50|||||||||1
1615167360000|2021-03-08 01:36:00|7056.1|7053.3|7057.1|7054.3|7057.1|7054.3|7056.1|7052.2|4
1615167370000|2021-03-08 01:36:10|7056.9|7054.1|7056.1|7053.3|7056.9|7054.1|7056.1|7053.3|2
1615167380000|2021-03-08 01:36:20|7056.4|7053.6|7057.1|7054.3|7057.2|7054.3|7056.2|7053|4
1615167400000|2021-03-08 01:36:40|7057|7053|7056|7052|7057|7053.3|7055.1|7052|0
1615167410000|2021-03-08 01:36:50|7055.7|7052.9|7055.6|7052.8|7057.4|7054.6|7055.6|7052.7|1
1615167420000|2021-03-08 01:37:00|7055.9|7053.1|7055.1|7052.3|7057.2|7053.2|7055.1|7052.3|8
1615167430000|2021-03-08 01:37:10|7055.6|7052.8|7055.1|7052.3|7056|7052.8|7055.1|7052|4
1615167450000|2021-03-08 01:37:30|7054.9|7052.1|7055|7051|7055.1|7052.3|7054.1|7051|2
1615167460000|2021-03-08 01:37:40|7055.1|7052.3|7057.1|7054.3|7058.3|7055.3|7055.1|7052.3|6
1615167470000|2021-03-08 01:37:50|7056.4|7053.6|7057.1|7054.3|7057.3|7054.3|7056.1|7053.3|0
1615167480000|2021-03-08 01:38:00|7056.4|7053.6|7057.1|7054.3|7057.1|7054.3|7056.1|7052.3|2
1615167490000|2021-03-08 01:38:10|7057.6|7054.8|7057.6|7054.8|7057.6|7054.8|7057.6|7054.8|0
1615167500000|2021-03-08 01:38:20|7056.6|7053.8|7056.6|7053.8|7057.4|7054.6|7056.6|7053.8|7
1615167510000|2021-03-08 01:38:30|7056.9|7054.1|7056.9|7054.1|7057.9|7055.1|7056.1|7053.3|15
1615167520000|2021-03-08 01:38:40|7057.3|7053.3|7056.1|7053.3|7057.3|7053.8|7056.1|7053|0
1615167530000|2021-03-08 01:38:50|7055.1|7052.3|7053.9|7051.1|7055.1|7052.3|7053.6|7050.8|0
1615167540000|2021-03-08 01:39:00|7053.6|7050.8|7054.1|7051.3|7054.1|7051.3|7053.6|7050.8|6
1615167560000|2021-03-08 01:39:20|7055.7|7051.7|7056.2|7053.4|7057.4|7054.6|7054.6|7051.7|10
1615167570000|2021-03-08 01:39:30|7056.1|7053.3|7058|7054|7058|7054.3|7056.1|7053|6
1615167580000|2021-03-08 01:39:40|7057.9|7055.1|7058.1|7055.3|7059.1|7056.3|7057.9|7055.1|42
1615167590000|2021-03-08 01:39:50|7057.2|7054.4|7056.1|7053.3|7057.2|7054.4|7055.1|7051.3|3
1615167600000|2021-03-08 01:40:00|7055.7|7052.9|7054.2|7051.4|7056.2|7053.1|7054.2|7051.2|2
1615167610000|2021-03-08 01:40:10|7054.1|7051.3|7053.9|7051.1|7054.1|7051.3|7053.6|7050.8|5
1615167620000|2021-03-08 01:40:20|7053.7|7050.9|7053.1|7050.3|7054.1|7051.3|7052.1|7049.3|9
1615167630000|2021-03-08 01:40:30|7053.4|7050.6|7053.9|7051.1|7054.1|7051.3|7053.1|7050.3|1
1615167640000|2021-03-08 01:40:40|7054.6|7051.8|7055.6|7052.8|7056.6|7053.8|7054.6|7051.8|6
1615167650000|2021-03-08 01:40:50|7055.2|7052.4|7057.6|7054.8|7057.6|7054.8|7055.1|7052.3|2
1615167660000|2021-03-08 01:41:00|7058.1|7055.3|7060.1|7057.3|7060.2|7057.3|7055.6|7052.8|47
1615167670000|2021-03-08 01:41:10|7060.6|7057.8|7062.1|7059.3|7063.9|7061.1|7058.2|7052.7|132
1615167680000|2021-03-08 01:41:20|7062.3|7058.3|7060.1|7057.3|7062.3|7058.3|7060.1|7057|6
1615167690000|2021-03-08 01:41:30|7060.3|7056.3|7062.2|7059.4|7063.2|7060.3|7059.1|7056|7
1615167700000|2021-03-08 01:41:40|7062.7|7059.9|7061.7|7058.9|7063.1|7060.3|7061.7|7058.9|12
1615167710000|2021-03-08 01:41:50|7062.7|7059.9|7061.1|7058.3|7062.9|7060.1|7060.1|7057.3|16
1615167720000|2021-03-08 01:42:00|7061.3|7057.3|7062.6|7059.8|7062.9|7060.1|7059.7|7056.3|33
1615167730000|2021-03-08 01:42:10|7062.1|7059.3|7063.1|7060.3|7063.9|7061.1|7062.1|7059.3|4
1615167740000|2021-03-08 01:42:20|7063.2|7060.4|7065.9|7063.1|7065.9|7063.1|7063.1|7060.3|48
1615167750000|2021-03-08 01:42:30|7066.1|7063.3|7067.9|7065.1|7069.9|7067.1|7066.1|7063|29
1615167760000|2021-03-08 01:42:40|7068|7064|7072.1|7069.3|7073|7070.1|7067.7|7064|20
1615167770000|2021-03-08 01:42:50|7071.9|7069.1|7073.2|7069.2|7073.7|7070.9|7071.4|7068.6|80
1615167780000|2021-03-08 01:43:00|7073|7069|7069.2|7066.4|7073|7069.3|7069.2|7066.4|7
1615167790000|2021-03-08 01:43:10|7071.1|7068.3|7069.6|7066.8|7071.1|7068.3|7069.6|7066.8|7
1615167800000|2021-03-08 01:43:20|7071|7067|7071.7|7068.9|7073.7|7070.9|7070.1|7067|360
1615167810000|2021-03-08 01:43:30|7071.1|7068.3|7071.7|7068.9|7072.7|7069.9|7071.1|7067.8|215
1615167820000|2021-03-08 01:43:40|7071.4|7068.6|7068.9|7066.1|7071.4|7068.6|7068.9|7066.1|26
1615167830000|2021-03-08 01:43:50|7067.4|7064.6|7068|7064|7068|7065.1|7067.4|7064|13
1615167840000|2021-03-08 01:44:00|7067.9|7065.1|7067.9|7065.1|7069.4|7066.6|7066.9|7064.1|30
1615167850000|2021-03-08 01:44:10|7066.9|7064.1|7068|7064|7068|7064.1|7065.9|7063.1|11
1615167860000|2021-03-08 01:44:20|7066.9|7064.1|7066.9|7064.1|7069|7065.3|7066.9|7063.8|14
1615167870000|2021-03-08 01:44:30|7067.4|7064.6|7067.7|7064.9|7068|7064.9|7066.9|7064|0
1615167890000|2021-03-08 01:44:50|7067.1|7064.3|7067.7|7064.9|7067.7|7064.9|7066.9|7064.1|3
1615167900000|2021-03-08 01:45:00|7068.7|7064.7|7070.7|7067.9|7070.7|7067.9|7068.7|7064.7|4
1615167910000|2021-03-08 01:45:10|7070.9|7068.1|7073.4|7070.6|7073.4|7070.6|7070.9|7068.1|49
1615167920000|2021-03-08 01:45:20|7073.9|7071.1|7077.2|7074.4|7077.2|7074.4|7073.9|7071.1|48
1615167930000|2021-03-08 01:45:30|7076.8|7072.8|7075.2|7072.4|7076.8|7072.9|7074.9|7072|11
1615167940000|2021-03-08 01:45:40|7074.9|7072.1|7074.9|7072.1|7076|7072.9|7074.7|7071.9|17
1615167950000|2021-03-08 01:45:50|7075.7|7072.9|7074.7|7071.9|7075.7|7072.9|7074.7|7071|11
1615167960000|2021-03-08 01:46:00|7074.1|7071.3|7073.9|7071.1|7074.1|7071.3|7073.9|7071.1|2
1615167970000|2021-03-08 01:46:10|7074.7|7071.9|7074.7|7071.9|7074.7|7071.9|7074.7|7071.9|2
1615167980000|2021-03-08 01:46:20|7075.8|7071.8|7074.4|7071.6|7075.8|7071.9|7074.4|7071|22
1615167990000|2021-03-08 01:46:30|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|2
1615168000000|2021-03-08 01:46:40|7074.4|7071.6|7071.9|7069.1|7074.4|7071.6|7071.9|7069.1|1
1615168010000|2021-03-08 01:46:50|7071.4|7068.6|7071.9|7069.1|7072.7|7069.9|7070.9|7068.1|13
1615168020000|2021-03-08 01:47:00|7073|7069|7073|7069|7073|7069|7073|7069|3
1615168030000|2021-03-08 01:47:10|7072.8|7068.8|7072.8|7068.8|7072.8|7068.8|7072.8|7068.8|0
1615168040000|2021-03-08 01:47:20|7072.7|7069.9|7074.7|7071.9|7074.7|7071.9|7072.7|7069.6|0
1615168060000|2021-03-08 01:47:40|7075.6|7071.6|7074.7|7071.9|7075.6|7071.9|7074.7|7071.6|0
1615168080000|2021-03-08 01:48:00|7073.7|7070.9|7075.9|7073.1|7075.9|7073.1|7073.7|7070.9|6
1615168090000|2021-03-08 01:48:10|7075.7|7072.9|7074.7|7071.9|7075.7|7072.9|7074.7|7071.9|1
1615168100000|2021-03-08 01:48:20|7075.8|7071.8|7081.5|7078.7|7081.8|7078.7|7075.7|7071.8|45
1615168110000|2021-03-08 01:48:30|7082.5|7078.5|7082|7079.2|7082.5|7079.7|7081.5|7078.5|25
1615168120000|2021-03-08 01:48:40|7081.7|7078.9|7079.9|7077.1|7081.7|7078.9|7079.9|7077.1|6
1615168130000|2021-03-08 01:48:50|7079.7|7076.9|7080.2|7077.4|7081.2|7078.4|7078.2|7075.4|37
1615168140000|2021-03-08 01:49:00|7080.5|7077.7|7079.5|7076.7|7080.6|7077.7|7077.7|7074.9|70
1615168150000|2021-03-08 01:49:10|7079.7|7076.9|7078.7|7075.9|7080.8|7077.7|7078.7|7075.9|19
1615168170000|2021-03-08 01:49:30|7078.5|7075.7|7078.5|7075.7|7078.5|7075.7|7078.5|7075.7|0
1615168180000|2021-03-08 01:49:40|7078.4|7075.6|7076.7|7073.9|7078.4|7075.6|7076.7|7073.9|5
1615168190000|2021-03-08 01:49:50|7076.5|7073.7|7075.9|7073.1|7076.5|7073.7|7075.9|7073.1|4
1615168200000|2021-03-08 01:50:00|7075.7|7072.9|7074.5|7071.7|7075.7|7072.9|7074.5|7071.7|5
1615168210000|2021-03-08 01:50:10|7075|7072.2|7076.5|7073.7|7076.5|7073.7|7075|7072.2|6
1615168220000|2021-03-08 01:50:20|7076.2|7073.4|7077.7|7074.9|7077.7|7074.9|7076.2|7073.4|15
1615168230000|2021-03-08 01:50:30|7077.5|7074.7|7081.4|7078.6|7081.4|7078.6|7077.5|7074.7|8
1615168240000|2021-03-08 01:50:40|7081.5|7078.7|7080.9|7078.1|7081.5|7078.7|7080.9|7078.1|2
1615168260000|2021-03-08 01:51:00|7081.9|7079.1|7081.5|7078.7|7081.9|7079.1|7080.9|7078.1|10
1615168270000|2021-03-08 01:51:10|7081.4|7078.6|7081.5|7078.7|7081.5|7078.7|7081.2|7078.4|0
1615168290000|2021-03-08 01:51:30|7081.7|7078.9|7082.4|7079.6|7082.4|7079.6|7081.7|7078.9|35
1615168300000|2021-03-08 01:51:40|7084.5|7081.7|7087.7|7084.9|7088.2|7085.4|7084.5|7081.7|54
1615168310000|2021-03-08 01:51:50|7087.8|7083.8|7086.6|7082.6|7087.8|7084.9|7085.7|7082.6|9
1615168320000|2021-03-08 01:52:00|7086.4|7083.6|7090.5|7087.7|7090.6|7087.7|7085.7|7082.8|21
1615168330000|2021-03-08 01:52:10|7090.6|7086.6|7089.7|7086.9|7091.5|7088.7|7089.7|7086.6|10
1615168340000|2021-03-08 01:52:20|7090.7|7087.9|7090.8|7086.8|7090.8|7087.9|7089.7|7086.6|9
1615168350000|2021-03-08 01:52:30|7090.5|7087.7|7088.7|7085.9|7090.5|7087.7|7088.7|7085.9|6
1615168360000|2021-03-08 01:52:40|7089|7086.2|7091.7|7088.9|7092.5|7089.7|7089|7086.2|13
1615168370000|2021-03-08 01:52:50|7092|7088|7088.7|7085.9|7092|7088.1|7088.7|7085.8|0
1615168380000|2021-03-08 01:53:00|7089|7085|7085.7|7082.9|7089|7085.1|7085|7082.2|5
1615168390000|2021-03-08 01:53:10|7084.7|7081.9|7083.7|7080.9|7084.7|7081.9|7082.7|7079.9|13
1615168400000|2021-03-08 01:53:20|7082.7|7079.9|7082.7|7079.9|7082.7|7079.9|7082.7|7079.9|1
1615168410000|2021-03-08 01:53:30|7082|7079.2|7082.7|7079.9|7084.8|7081.1|7081.7|7078.6|42
1615168420000|2021-03-08 01:53:40|7082.2|7079.4|7085.5|7082.7|7085.8|7082.7|7081.7|7078.9|138
1615168430000|2021-03-08 01:53:50|7085.7|7082.9|7089.5|7086.7|7089.7|7086.9|7085.7|7082.9|65
1615168440000|2021-03-08 01:54:00|7089.7|7086.9|7089.7|7086.9|7090.6|7087.1|7088.7|7085.9|20
1615168450000|2021-03-08 01:54:10|7088.7|7085.9|7088.7|7085.9|7088.7|7085.9|7088.7|7085.9|7
1615168460000|2021-03-08 01:54:20|7089.7|7086.9|7090.7|7087.9|7090.7|7087.9|7089.7|7086.9|24
1615168470000|2021-03-08 01:54:30|7089.7|7086.9|7089.7|7086.9|7089.7|7086.9|7089.7|7086.9|0
1615168480000|2021-03-08 01:54:40|7092|7089.2|7091.7|7088.9|7092.6|7089.6|7091.5|7088.5|63
1615168490000|2021-03-08 01:54:50|7092|7089.2|7091.2|7088.4|7092.4|7089.6|7091.2|7088.4|9
1615168500000|2021-03-08 01:55:00|7091.5|7088.7|7089.9|7087.1|7091.5|7088.7|7089.9|7087.1|4
1615168510000|2021-03-08 01:55:10|7089.2|7086.4|7085|7082.2|7089.2|7086.4|7085|7082|3
1615168520000|2021-03-08 01:55:20|7084.9|7082.1|7086.4|7083.6|7086.4|7083.6|7084.9|7082|42
1615168530000|2021-03-08 01:55:30|7086|7083.2|7087.4|7084.6|7087.4|7084.6|7085.5|7082.7|38
1615168540000|2021-03-08 01:55:40|7087.5|7084.7|7087.9|7085.1|7087.9|7085.1|7087|7084.2|14
1615168550000|2021-03-08 01:55:50|7088.4|7085.6|7090.9|7088.1|7090.9|7088.1|7088.4|7085.6|16
1615168560000|2021-03-08 01:56:00|7090.5|7087.7|7090.7|7087.9|7091|7088.2|7090.2|7087.4|12
1615168570000|2021-03-08 01:56:10|7090.5|7087.7|7092.5|7089.7|7092.5|7089.7|7090.5|7087.7|21
1615168580000|2021-03-08 01:56:20|7093.5|7089.5|7095.2|7092.4|7095.5|7092.4|7092.5|7089.5|23
1615168590000|2021-03-08 01:56:30|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|0
1615168600000|2021-03-08 01:56:40|7095.7|7092.9|7094.7|7091.9|7096.2|7093.4|7094.5|7091.5|22
1615168610000|2021-03-08 01:56:50|7095|7091|7094.5|7091.7|7095.2|7092.4|7094.5|7091|29
1615168620000|2021-03-08 01:57:00|7094.9|7092.1|7095.5|7092.7|7095.8|7092.9|7094.9|7091.8|12
1615168630000|2021-03-08 01:57:10|7094.9|7092.1|7095.7|7092.9|7095.9|7093.1|7094.9|7092.1|6
1615168640000|2021-03-08 01:57:20|7095|7092.2|7094.5|7091.7|7095.5|7092.7|7094.5|7091.7|3
1615168650000|2021-03-08 01:57:30|7095.2|7092.4|7096.2|7093.4|7096.2|7093.4|7095.2|7092.4|19
1615168660000|2021-03-08 01:57:40|7095.9|7093.1|7093.9|7091.1|7095.9|7093.1|7093.9|7091.1|10
1615168670000|2021-03-08 01:57:50|7092.7|7089.9|7091.9|7089.1|7093|7090.2|7091.9|7089.1|3
1615168680000|2021-03-08 01:58:00|7091.5|7088.7|7089.7|7086.9|7091.5|7088.7|7089.7|7086.6|0
1615168690000|2021-03-08 01:58:10|7089.4|7086.6|7089.4|7086.6|7089.4|7086.6|7087.4|7084.6|18
1615168700000|2021-03-08 01:58:20|7089.5|7086.7|7089.5|7086.7|7089.5|7086.7|7089.5|7086.7|3
1615168710000|2021-03-08 01:58:30|7090.4|7087.6|7089.5|7086.7|7090.4|7087.6|7089.5|7086.7|4
1615168720000|2021-03-08 01:58:40|7088.9|7086.1|7087.4|7084.6|7088.9|7086.1|7087.4|7084.6|1
1615168740000|2021-03-08 01:59:00|7087.6|7083.6|7086|7083.2|7087.6|7083.7|7085.5|7082.6|0
1615168750000|2021-03-08 01:59:10|7085.5|7082.7|7091.2|7088.4|7091.4|7088.6|7082.7|7079.8|139
1615168760000|2021-03-08 01:59:20|7091.9|7089.1|7094|7091.2|7094.7|7091.9|7091.9|7089.1|57
1615168770000|2021-03-08 01:59:30|7093.9|7091.1|7095.4|7092.6|7095.9|7093.1|7093.9|7091.1|71
1615168780000|2021-03-08 01:59:40|7095|7092.2|7093.4|7090.6|7095|7092.2|7093.4|7090.6|6
1615168790000|2021-03-08 01:59:50|7093.7|7090.9|7093.4|7090.6|7094.4|7091.6|7093.4|7089.5|23
1615168800000|2021-03-08 02:00:00|7093|7090.2|7094.5|7091.7|7095.3|7092.4|7091.5|7088.5|13
1615168810000|2021-03-08 02:00:10|7094.6|7090.6|7092.7|7089.9|7094.6|7090.6|7092.5|7089.6|6
1615168820000|2021-03-08 02:00:20|7092.4|7089.6|7089.7|7086.9|7092.4|7089.6|7089.7|7086.9|26
1615168830000|2021-03-08 02:00:30|7090|7086|7089.5|7086.7|7090|7086.7|7089.5|7086|10
1615168840000|2021-03-08 02:00:40|7089.7|7086.9|7089.6|7085.6|7089.7|7086.9|7089.4|7085.6|2
1615168850000|2021-03-08 02:00:50|7089.8|7085.8|7092.7|7089.9|7092.7|7089.9|7089.8|7085.8|17
1615168860000|2021-03-08 02:01:00|7093.5|7090.7|7094.5|7091.7|7095.5|7092.6|7093.5|7090.7|12
1615168870000|2021-03-08 02:01:10|7094.4|7091.6|7094.4|7091.6|7094.4|7091.6|7094.4|7091.6|0
1615168880000|2021-03-08 02:01:20|7095.5|7092.7|7095.5|7092.7|7095.5|7092.7|7095.5|7092.7|36
1615168890000|2021-03-08 02:01:30|7095.4|7092.6|7094.4|7091.6|7095.4|7092.6|7094.4|7091.6|2
1615168900000|2021-03-08 02:01:40|7094.6|7090.6|7094.6|7090.6|7094.6|7090.6|7094.6|7090.6|0
1615168910000|2021-03-08 02:01:50|7093.6|7089.6|7093.4|7090.6|7093.6|7090.6|7093.4|7089.6|0
1615168920000|2021-03-08 02:02:00|7093.7|7090.9|7094.7|7091.9|7094.7|7091.9|7093.7|7090.9|5
1615168930000|2021-03-08 02:02:10|7094.5|7091.7|7095.4|7092.6|7095.4|7092.6|7094.5|7091.7|4
1615168940000|2021-03-08 02:02:20|7094.4|7091.6|7094.4|7091.6|7094.4|7091.6|7094.4|7091.6|3
1615168950000|2021-03-08 02:02:30|7093.4|7090.6|7092.5|7089.7|7093.4|7090.6|7092.5|7089.7|4
1615168960000|2021-03-08 02:02:40|7092.9|7090.1|7094.4|7091.6|7094.6|7091.6|7092.9|7090.1|5
1615168970000|2021-03-08 02:02:50|7093.5|7090.7|7093.6|7089.6|7093.6|7090.7|7093.5|7089.6|1
1615168980000|2021-03-08 02:03:00|7092.4||7092.4||7092.4||7092.4||1
1615168990000|2021-03-08 02:03:10|7091.7|7088.9|7089.5|7086.7|7091.7|7088.9|7089.5|7086.7|0
1615169000000|2021-03-08 02:03:20|7089.4|7086.6|7091.2|7088.4|7091.2|7088.4|7089.4|7086.6|8
1615169010000|2021-03-08 02:03:30|7091.4|7088.6|7091.4|7088.6|7091.4|7088.6|7091.4|7088.6|10
1615169020000|2021-03-08 02:03:40|7091.5|7087.5|7090.4|7087.6|7091.5|7087.7|7090.4|7087.5|0
1615169040000|2021-03-08 02:04:00|7089.9|7087.1|7088.4|7085.6|7089.9|7087.1|7088.4|7085.6|2
1615169050000|2021-03-08 02:04:10|7088.7|7085.9|7088.4|7085.6|7088.9|7086.1|7088.4|7085.6|0
1615169060000|2021-03-08 02:04:20|7089.4|7086.6|7090.4|7087.6|7090.4|7087.6|7089.4|7086.3|2
1615169070000|2021-03-08 02:04:30|7091.3|7087.3|7091.4|7088.6|7091.5|7088.6|7091.2|7087.3|9
1615169080000|2021-03-08 02:04:40|7090.6|7086.6|7091.2|7088.4|7091.2|7088.4|7090.6|7086.6|2
1615169090000|2021-03-08 02:04:50|7091|7088.2|7090.9|7088.1|7091|7088.2|7090.9|7088.1|1
1615169100000|2021-03-08 02:05:00|7090.5|7087.7|7090.4|7087.6|7091.5|7087.7|7090.4|7087.5|4
1615169110000|2021-03-08 02:05:10|7090.6|7086.6|7089.6|7085.6|7090.6|7087.6|7089.5|7085.6|15
1615169120000|2021-03-08 02:05:20|7088.5|7085.7|7087.5|7084.7|7088.5|7085.7|7087.5|7084.7|1
1615169130000|2021-03-08 02:05:30|7087.7|7084.9|7088.2|7085.4|7088.2|7085.4|7087.7|7084.9|1
1615169140000|2021-03-08 02:05:40|7088.4|7085.6|7088.4|7085.6|7088.4|7085.6|7088.4|7085.6|0
1615169150000|2021-03-08 02:05:50|7087.9|7085.1|7088.4|7085.6|7088.4|7085.6|7087.9|7085.1|1
1615169160000|2021-03-08 02:06:00|7086.5|7083.7|7087.4|7084.6|7087.4|7084.6|7086.5|7083.7|10
1615169170000|2021-03-08 02:06:10|7087.9|7085.1|7088.4|7085.6|7088.4|7085.6|7087.9|7085.1|5
1615169180000|2021-03-08 02:06:20|7088.9|7086.1|7088.2|7085.4|7089.2|7086.4|7088.2|7085.4|19
1615169190000|2021-03-08 02:06:30|7088.4|7085.6|7091.2|7088.4|7091.2|7088.4|7088.4|7085.6|12
1615169200000|2021-03-08 02:06:40|7091.9|7089.1|7092.2|7089.4|7092.2|7089.4|7091.9|7089.1|0
1615169210000|2021-03-08 02:06:50|7091.4|7088.6|7092.2|7089.4|7092.2|7089.4|7091.4|7088.6|5
1615169220000|2021-03-08 02:07:00|7091.4|7088.6|7091.2|7088.4|7091.4|7088.6|7091.2|7088.4|3
1615169230000|2021-03-08 02:07:10|7091|7088.2|7089.3|7086.5|7091|7088.2|7089.3|7086.5|3
1615169240000|2021-03-08 02:07:20|7089.6|7085.6|7089.3|7086.5|7089.6|7086.5|7089.3|7085.6|0
1615169260000|2021-03-08 02:07:40|||||||||2
1615169270000|2021-03-08 02:07:50|7088.3|7085.5|7088.3|7085.5|7088.3|7085.5|7088.3|7085.5|1
1615169280000|2021-03-08 02:08:00|7088|7085.2|7087.3|7084.5|7088|7085.2|7087.3|7084.5|16
1615169290000|2021-03-08 02:08:10|||||||||1
1615169300000|2021-03-08 02:08:20|7088|7085.2|7088|7085.2|7088|7085.2|7088|7085.2|1
1615169310000|2021-03-08 02:08:30|7087.7|7084.9|7085.6|7081.6|7087.7|7084.9|7085.3|7081.6|5
1615169320000|2021-03-08 02:08:40|7086.3|7083.5|7086.6|7082.6|7086.6|7083.5|7086.3|7082.6|12
1615169330000|2021-03-08 02:08:50|7086.3|7083.5|7086.4|7082.4|7086.4|7083.5|7086.3|7082.4|0
1615169340000|2021-03-08 02:09:00|7086.3|7083.5|7086.3|7083.5|7086.3|7083.5|7086.3|7083.5|0
1615169350000|2021-03-08 02:09:10|7087.5|7084.7|7087.8|7085|7087.8|7085|7087.5|7084.7|6
1615169360000|2021-03-08 02:09:20|7088.2|7085.4|7088.2|7085.4|7088.2|7085.4|7088.2|7085.4|0
1615169370000|2021-03-08 02:09:30|7088.3|7085.5|7088.3|7084.3|7088.3|7085.5|7088.2|7084.3|2
1615169380000|2021-03-08 02:09:40|7088.5|7085.7|7089.3|7086.5|7089.5|7086.7|7088.5|7085.7|4
1615169390000|2021-03-08 02:09:50|7089|7086.2|7088.3|7085.5|7089|7086.2|7087.3|7084.5|9
1615169400000|2021-03-08 02:10:00|7088.5|7085.7|7088.3|7085.5|7088.8|7086|7088.3|7085.5|1
1615169410000|2021-03-08 02:10:10|||||||||1
1615169420000|2021-03-08 02:10:20|7087.3|7084.5|7090.2|7087.4|7090.2|7087.4|7087.3|7084.5|12
1615169430000|2021-03-08 02:10:30|7090.3|7087.5|7090.8|7088|7091.3|7088.5|7090.3|7087.5|12
1615169440000|2021-03-08 02:10:40|7090.3|7087.5|7091.5|7088.7|7093.3|7089.5|7090.3|7087.5|9
1615169450000|2021-03-08 02:10:50|7092.4|7088.4|7094.2|7091.4|7095.7|7092.9|7092.4|7088.4|70
1615169460000|2021-03-08 02:11:00|7094.4|7090.4|7095.3|7092.5|7095.5|7092.7|7094.2|7090.3|4
1615169470000|2021-03-08 02:11:10|7094.8|7092|7095.2|7092.4|7095.5|7092.7|7093.5|7090.7|63
1615169480000|2021-03-08 02:11:20|7095.7|7092.9|7100.3|7097.5|7102.1|7099|7094.8|7092|129
1615169490000|2021-03-08 02:11:30|7100.2|7097.4|7102.3|7099.5|7102.5|7099.7|7100.2|7097.4|47
1615169500000|2021-03-08 02:11:40|7102|7099.2|7104|7101.2|7104.4|7101.4|7101.3|7098.5|120
1615169510000|2021-03-08 02:11:50|7104.7|7101.9|7105.2|7102.4|7105.8|7103|7104.7|7101.9|16
1615169520000|2021-03-08 02:12:00|7104.8|7102|7105.7|7102.9|7105.7|7102.9|7104.7|7101.9|16
1615169530000|2021-03-08 02:12:10|7104.8|7102|7103.3|7100.5|7104.8|7102|7103.3|7100.5|82
1615169540000|2021-03-08 02:12:20|7103.2|7100.4|7103.2|7100.4|7103.2|7100.4|7103.2|7100.4|1
1615169550000|2021-03-08 02:12:30|7102.2|7099.4|7101.2|7098.4|7102.2|7099.4|7100.7|7097.9|4
1615169560000|2021-03-08 02:12:40|7101.4|7097.4|7100.8|7098|7101.4|7098.4|7100.3|7097.3|1
1615169570000|2021-03-08 02:12:50|7100.3|7097.5|7103.7|7100.9|7104.3|7101.5|7100.3|7097.5|24
1615169580000|2021-03-08 02:13:00|7104|7101.2|7104.2|7101.4|7104.2|7101.4|7103.5|7100.7|6
1615169590000|2021-03-08 02:13:10|||||||||4
1615169600000|2021-03-08 02:13:20|7103.5|7100.7|7101.3|7098.5|7103.7|7100.9|7101.3|7098.3|7
1615169610000|2021-03-08 02:13:30|7102.3|7098.3|7102|7099.2|7102.3|7099.2|7101.3|7098.1|6
1615169620000|2021-03-08 02:13:40|7102.2|7099.4|7102.2|7099.4|7102.2|7099.4|7102.2|7099.4|1
1615169630000|2021-03-08 02:13:50|7102.3|7098.3|7102.2|7099.4|7102.3|7099.4|7101.3|7098.3|10
1615169640000|2021-03-08 02:14:00|7103.2|7100.4|7103.2|7100.4|7103.7|7100.9|7102.3|7099.3|10
1615169650000|2021-03-08 02:14:10|7103.3|7100.5|7104.2|7101.4|7104.2|7101.4|7103.3|7100.5|5
1615169660000|2021-03-08 02:14:20|||||||||3
1615169670000|2021-03-08 02:14:30|7103.5|7100.7|7105|7102.2|7105.4|7102.5|7103|7099.3|37
1615169680000|2021-03-08 02:14:40|7104.7|7101.9|7108.2|7105.4|7108.2|7105.4|7104.7|7101.9|90
1615169690000|2021-03-08 02:14:50|7109.8|7107|7113.2|7110.4|7114.5|7111.7|7109.8|7107|74
1615169700000|2021-03-08 02:15:00|7112.8|7110|7107.8|7105|7113.1|7110|7107.8|7105|9
1615169710000|2021-03-08 02:15:10|7107.2|7104.4|7108.8|7106|7109.5|7106.7|7107|7103.9|21
1615169720000|2021-03-08 02:15:20|7108.5|7105.7|7109.8|7107|7109.8|7107|7108.5|7105.7|37
1615169730000|2021-03-08 02:15:30|7110.5|7107.7|7112.2|7109.4|7112.2|7109.4|7110.5|7107.7|38
1615169740000|2021-03-08 02:15:40|7113.8|7111|7114|7111.2|7115.1|7112|7113.8|7111|15
1615169750000|2021-03-08 02:15:50|7113.5|7110.7|7113.2|7110.4|7114.3|7111.2|7113.2|7110.3|1
1615169760000|2021-03-08 02:16:00|7114|7111.2|7110.5|7107.7|7114|7111.2|7110.5|7107.7|16
1615169770000|2021-03-08 02:16:10|7109.8|7107|7110.9|7106.9|7110.9|7107.2|7109.8|7106.9|1
1615169780000|2021-03-08 02:16:20|7110.5|7107.7|7110.2|7107.4|7111.2|7108.4|7110.2|7107.4|4
1615169790000|2021-03-08 02:16:30|7109.7|7106.9|7106.2|7103.4|7110|7107.2|7106.2|7103.4|16
1615169800000|2021-03-08 02:16:40|7107.7|7104.9|7108|7105.2|7108.5|7105.7|7107.7|7104.9|11
1615169810000|2021-03-08 02:16:50|7108.3|7105.5|7109|7106.2|7109|7106.2|7108.3|7105.5|4
1615169820000|2021-03-08 02:17:00|7109.1|7105.1|7111.8|7109|7112.9|7109|7109.1|7105.1|18
1615169830000|2021-03-08 02:17:10|7111.7|7108.9|7110.5|7107.7|7111.7|7108.9|7110.5|7107.7|17
1615169840000|2021-03-08 02:17:20|7111|7108.2|7111|7108.2|7111|7108.2|7111|7108.2|2
1615169850000|2021-03-08 02:17:30|7110.8|7108|7111|7108.2|7111|7108.2|7109.8|7105.9|15
1615169860000|2021-03-08 02:17:40|7110.7|7107.9|7109.8|7107|7111|7108.2|7109.8|7107|1
1615169870000|2021-03-08 02:17:50|7110.3|7107.5|7111.5|7108.7|7111.8|7109|7110.3|7107.5|44
1615169880000|2021-03-08 02:18:00|7111.8|7109|7111.8|7109|7112|7109.2|7111.8|7109|7
1615169890000|2021-03-08 02:18:10|||||||||7
1615169900000|2021-03-08 02:18:20|7113.1|7109.1|7112.8|7110|7113.1|7110|7112|7109.1|13
1615169910000|2021-03-08 02:18:30|7113|7110.2|7113|7110.2|7113|7110.2|7113|7110.2|6
1615169920000|2021-03-08 02:18:40|7112.8|7110|7112.8|7110|7112.8|7110|7112.8|7110|5
1615169930000|2021-03-08 02:18:50|7112.3|7109.5|7106|7103.2|7112.3|7109.5|7106|7102.9|13
1615169940000|2021-03-08 02:19:00|7106.1|7102.1|7104.8|7102|7106.1|7103.2|7103.5|7100.7|14
1615169950000|2021-03-08 02:19:10|7104.2|7101.4|7104.8|7102|7106.5|7103.7|7104|7100.9|62
1615169960000|2021-03-08 02:19:20|7104|7101.2|7106|7103.2|7106|7103.2|7104|7101.1|18
1615169970000|2021-03-08 02:19:30|7105.8|7103|7107.7|7104.9|7107.9|7104.9|7105|7102.2|16
1615169980000|2021-03-08 02:19:40|7107.8|7105|7107.9|7103.9|7107.9|7105|7106.8|7103.6|3
1615169990000|2021-03-08 02:19:50|7107.8|7105|7109.7|7106.9|7112.1|7109|7107.8|7105|19
1615170000000|2021-03-08 02:20:00|7110|7107.2|7110.3|7106.3|7110.3|7107.2|7110|7106.3|1
1615170010000|2021-03-08 02:20:10|7109.9|7105.9|7111|7108.2|7111.1|7108.2|7109.9|7105.9|19
1615170020000|2021-03-08 02:20:20|7111.3|7108.5|7112.8|7108.8|7112.8|7108.8|7111.3|7108.5|1
1615170030000|2021-03-08 02:20:30|7113.1|7109.1|7112.8|7110|7113.1|7110|7111.5|7108.7|2
1615170040000|2021-03-08 02:20:40|7112.5|7109.7|7112|7109.2|7112.8|7110|7112|7109.2|3
1615170050000|2021-03-08 02:20:50|7111.7|7108.9|7111.1|7107.1|7112.1|7108.9|7110.8|7107.1|7
1615170060000|2021-03-08 02:21:00|7111.3|7107.3|7110.2|7107.4|7111.3|7107.4|7110|7106.9|6
1615170070000|2021-03-08 02:21:10|7109.5|7106.7|7108.5|7105.7|7109.5|7106.7|7108.5|7105.7|3
1615170080000|2021-03-08 02:21:20|7109.5|7106.7|7109|7106.2|7110.2|7107.4|7109|7106.2|7
1615170090000|2021-03-08 02:21:30|7108.3|7105.5|7107.2|7104.4|7108.8|7106|7107.2|7104.1|1234
1615170100000|2021-03-08 02:21:40|7108.1|7105.3|7108.7|7105.9|7109.3|7106.5|7108.1|7105.3|41
1615170110000|2021-03-08 02:21:50|7107.8|7105|7108.5|7105.7|7108.5|7105.7|7107.7|7104.9|18
1615170120000|2021-03-08 02:22:00|7107.8|7105|7107.5|7104.7|7107.8|7105|7107.3|7104.5|37
1615170130000|2021-03-08 02:22:10|7107.7|7104.9|7105.2|7102.4|7107.7|7104.9|7105.2|7102.4|145
1615170140000|2021-03-08 02:22:20|7103.2|7100.4|7099.9|7095.9|7103.2|7100.4|7099.7|7095.9|57
1615170150000|2021-03-08 02:22:30|7099.7|7096.9|7097.8|7095|7099.7|7096.9|7097.8|7095|13
1615170160000|2021-03-08 02:22:40|7099.6|7095.6|7100.5|7097.7|7100.5|7097.7|7098.7|7095.6|6
1615170170000|2021-03-08 02:22:50|7099.8|7097|7099.7|7096.9|7100.8|7097.2|7099.7|7096.6|2
1615170180000|2021-03-08 02:23:00|7099.9|7095.9|7102.8|7100|7102.8|7100|7099.9|7095.9|49
1615170190000|2021-03-08 02:23:10|7103.5|7100.7|7103.9|7099.9|7104|7101.2|7102.8|7099.9|3
1615170200000|2021-03-08 02:23:20|7103.2|7100.4|7103.8|7101|7103.9|7101|7103.2|7099.9|1
1615170210000|2021-03-08 02:23:30|7103.3|7100.5|7103.8|7101|7104.1|7101|7103|7099.9|7
1615170220000|2021-03-08 02:23:40|7104.8|7102|7104|7101.2|7105.9|7102|7104|7101.1|7
1615170230000|2021-03-08 02:23:50|7103.2|7100.4|7105|7102.2|7106.5|7103.7|7103.2|7100.4|155
1615170240000|2021-03-08 02:24:00|7104|7101.2|7103.2|7100.4|7104.3|7101.2|7103.2|7100.3|13
1615170250000|2021-03-08 02:24:10|7103.5|7100.7|7099.7|7096.9|7103.5|7100.7|7099.7|7096.9|12
1615170260000|2021-03-08 02:24:20|7099.2|7096.4|7099.7|7096.9|7099.7|7096.9|7099.2|7096.4|32
1615170270000|2021-03-08 02:24:30|7099.9|7095.9|7096.8|7094|7099.9|7096|7096.8|7094|2
1615170280000|2021-03-08 02:24:40|7096.1|7093.3|7093.6|7090.8|7096.1|7093.3|7093.6|7089.7|33
1615170290000|2021-03-08 02:24:50|7092.8|7090|7091.1|7088.3|7092.9|7090|7091.1|7088.3|15
1615170300000|2021-03-08 02:25:00|7091.5|7088.7|7093.8|7091|7093.9|7091|7090.5|7087.7|54
1615170310000|2021-03-08 02:25:10|7094|7091.2|7094.9|7090.9|7094.9|7091.2|7094|7090.6|1
1615170320000|2021-03-08 02:25:20|7095.1|7091.1|7096|7093.2|7096.3|7093.5|7095.1|7091.1|41
1615170330000|2021-03-08 02:25:30|7095.8|7093|7096.1|7093.3|7096.3|7093.5|7095.8|7093|33
1615170340000|2021-03-08 02:25:40|7095.8|7093|7095.3|7092.5|7095.8|7093|7095.3|7092.5|22
1615170350000|2021-03-08 02:25:50|7095.6|7092.8|7095.6|7092.8|7095.6|7092.8|7095.6|7092.8|11
1615170360000|2021-03-08 02:26:00|7095.8|7093|7096.1|7093.3|7096.1|7093.3|7095.8|7093|3
1615170370000|2021-03-08 02:26:10|||||||||4
1615170380000|2021-03-08 02:26:20|7096.3|7093.5|7096.1|7093.3|7096.3|7093.5|7096.1|7093.3|35
1615170390000|2021-03-08 02:26:30|7096.3|7093.5|7096.5|7093.7|7096.5|7093.7|7096.3|7093.5|21
1615170400000|2021-03-08 02:26:40|7097.1|7094.3|7101.3|7098.5|7104.1|7100.1|7097.1|7094.3|141
1615170410000|2021-03-08 02:26:50|7101.1|7098.3|7100|7097.2|7101.1|7098.3|7100|7097.2|9
1615170420000|2021-03-08 02:27:00|7099.8|7097|7099.8|7097|7100.8|7098|7099.8|7097|4
1615170430000|2021-03-08 02:27:10|7099.6|7096.8|7102.1|7099.3|7103|7100.2|7099|7096.2|100
1615170440000|2021-03-08 02:27:20|7101.1|7098.3|7101.6|7098.8|7101.6|7098.8|7100.8|7098|5
1615170450000|2021-03-08 02:27:30|||||||||1
1615170460000|2021-03-08 02:27:40|7101|7098.2|7103.8|7101|7104.6|7101|7100.6|7097.8|61
1615170470000|2021-03-08 02:27:50|7103.5|7100.7|7103.5|7100.7|7103.5|7100.7|7103.5|7100.7|1
1615170480000|2021-03-08 02:28:00|7103.1|7100.3|7103.1|7100.3|7104.4|7100.8|7103|7100.2|3
1615170490000|2021-03-08 02:28:10|7103|7100.2|7101.5|7098.7|7103|7100.2|7101.5|7098.7|3
1615170500000|2021-03-08 02:28:20|7101.6|7098.8|7107.6|7104.8|7108.6|7105.7|7101.6|7098.8|92
1615170510000|2021-03-08 02:28:30|7107.8|7105|7109.5|7106.7|7110.3|7107.5|7107.1|7103.6|58
1615170520000|2021-03-08 02:28:40|7110|7107.2|7109.5|7106.7|7110.1|7107.3|7109.5|7106.7|16
1615170530000|2021-03-08 02:28:50|7109.1|7106.3|7107.5|7104.7|7109.1|7106.3|7107.5|7104.7|5
1615170540000|2021-03-08 02:29:00|7107.7|7103.7|7106.5|7103.7|7107.7|7103.7|7106.5|7103.7|2
1615170550000|2021-03-08 02:29:10|7106.6|7103.8|7106.6|7103.8|7106.6|7103.8|7106.6|7103.8|0
1615170560000|2021-03-08 02:29:20|7107.1|7104.3|7107.6|7104.8|7107.6|7104.8|7107.1|7104.3|2
1615170570000|2021-03-08 02:29:30|7107.9|7103.9|7106.6|7103.8|7107.9|7103.9|7105.6|7102.8|7
1615170580000|2021-03-08 02:29:40|7107.6|7104.8|7106.8|7104|7107.9|7104.8|7106.8|7103.9|0
1615170590000|2021-03-08 02:29:50|7106.6|7103.8|7106.5|7103.7|7106.6|7103.8|7106.5|7103.7|2
1615170600000|2021-03-08 02:30:00|7105.8|7103|7109.5|7106.7|7110|7107.2|7104.5|7101.6|105
1615170610000|2021-03-08 02:30:10|7109.7|7105.7|7104.6|7101.8|7109.7|7105.8|7104.6|7099.1|11
1615170620000|2021-03-08 02:30:20|7103.8|7101|7104.5|7101.7|7104.5|7101.7|7103.6|7100.8|1
1615170630000|2021-03-08 02:30:30|7105.1|7102.3|7104.6|7101.8|7105.5|7102.7|7103.6|7100.8|18
1615170650000|2021-03-08 02:30:50|7104.7|7100.7|7104.6|7100.6|7105.6|7102.8|7103.1|7100.3|7
1615170660000|2021-03-08 02:31:00|7104.5|7101.7|7105.6|7101.6|7106|7103.2|7104.5|7101.6|6
1615170670000|2021-03-08 02:31:10|7104.5|7101.7|7103.6|7100.8|7104.5|7101.7|7103.6|7100.8|0
1615170680000|2021-03-08 02:31:20|7104.3|7101.5|7105.1|7102.3|7105.1|7102.3|7104.3|7101.5|2
1615170690000|2021-03-08 02:31:30|7104.8|7102|7104.9|7100.9|7105.5|7102.7|7104.6|7100.9|5
1615170700000|2021-03-08 02:31:40|7103.5|7100.7|7103.6|7100.8|7104.7|7100.8|7103.1|7100.3|6
1615170710000|2021-03-08 02:31:50|7103.7|7099.7|7100.6|7097.8|7103.7|7099.8|7100.6|7097.8|25
1615170720000|2021-03-08 02:32:00|7100.8|7098|7101.6|7098.8|7101.6|7098.8|7100.8|7098|2
1615170730000|2021-03-08 02:32:10|7100.6|7097.8|7100.6|7097.8|7100.9|7097.8|7099.8|7096.9|5
1615170740000|2021-03-08 02:32:20|7100.3|7097.5|7099.8|7097|7100.9|7097.5|7099.3|7096.5|2
1615170750000|2021-03-08 02:32:30|7100.7|7096.7|7099.8|7097|7100.9|7097.8|7099.8|7096.7|14
1615170760000|2021-03-08 02:32:40|7099.5|7096.7|7102.6|7099.8|7103.5|7100.7|7099.3|7096.5|53
1615170780000|2021-03-08 02:33:00|7103.8|7101|7102.6|7099.8|7104.7|7101|7102.6|7099.8|10
1615170790000|2021-03-08 02:33:10|7102.3|7099.5|7101.6|7098.8|7102.3|7099.5|7101.6|7097.9|13
1615170800000|2021-03-08 02:33:20|7102.1|7099.3|7100.8|7098|7102.1|7099.3|7100.8|7097.9|4
1615170810000|2021-03-08 02:33:30|7101.8|7099|7102.7|7098.7|7102.9|7099|7101.8|7097.9|5
1615170820000|2021-03-08 02:33:40|7101.6|7098.8|7102.7|7098.7|7102.7|7099|7101.6|7098.7|1
1615170840000|2021-03-08 02:34:00|7101.6|7098.8|7101.3|7098.5|7101.6|7098.8|7100.6|7097.8|4
1615170850000|2021-03-08 02:34:10|7101.6|7098.8|7101.6|7098.8|7102.7|7098.8|7101.6|7098.6|1
1615170860000|2021-03-08 02:34:20|7102.5|7099.7|7102.5|7099.7|7102.5|7099.7|7102.5|7099.7|1
1615170870000|2021-03-08 02:34:30|7103.3|7100.5|7104.6|7101.8|7104.6|7101.8|7103.3|7100.5|10
1615170880000|2021-03-08 02:34:40|||||||||1
1615170890000|2021-03-08 02:34:50|7105.6|7101.6|7105.6|7101.6|7105.6|7101.6|7105.6|7101.6|1
1615170900000|2021-03-08 02:35:00|7105.7|7101.7|7102.6|7099.8|7105.7|7102.8|7102.6|7099.8|1
1615170910000|2021-03-08 02:35:10|7102|7099.2|7102|7099.2|7102.9|7099.5|7100.6|7097.8|4
1615170920000|2021-03-08 02:35:20|7101.6|7098.8|7102.6|7099.8|7102.7|7099.8|7101.6|7098.6|3
1615170930000|2021-03-08 02:35:30|7103.6|7099.6|7102.6|7099.8|7103.6|7099.8|7102.6|7099.6|0
1615170940000|2021-03-08 02:35:40|7103.6|7100.8|7105.6|7102.8|7105.6|7102.8|7103.5|7100.7|6
1615170950000|2021-03-08 02:35:50|7104.5|7101.6|7104.6|7101.8|7105.9|7102.3|7104.5|7101.6|4
1615170960000|2021-03-08 02:36:00|7104.7|7100.7|7101.8|7099|7104.7|7100.8|7101.8|7099|6
1615170970000|2021-03-08 02:36:10|7100.6|7097.8|7100.6|7097.8|7101.6|7098.8|7100.6|7097.8|2
1615170980000|2021-03-08 02:36:20|||||||||1
1615171000000|2021-03-08 02:36:40|7100|7097.2|7099.3|7096.5|7100.9|7097.8|7098.3|7095.5|22
1615171010000|2021-03-08 02:36:50|7099.9|7095.9|7097.6|7094.8|7099.9|7096|7097.6|7094.8|13
1615171020000|2021-03-08 02:37:00|7098.5|7095.7|7098.6|7095.8|7098.8|7096|7098.5|7095.7|26
1615171030000|2021-03-08 02:37:10|7098|7095.2|7097.6|7094.8|7098|7095.2|7097.6|7094.8|1
1615171040000|2021-03-08 02:37:20|7100.7|7096.7|7098.6|7095.8|7100.7|7096.8|7098.6|7094.9|62
1615171050000|2021-03-08 02:37:30|7099.3|7096.5|7099.6|7096.8|7099.6|7096.8|7099.3|7096.5|5
1615171060000|2021-03-08 02:37:40|7100.3|7097.5|7100.6|7097.8|7100.6|7097.8|7100.3|7097.5|1
1615171070000|2021-03-08 02:37:50|7100.1|7097.3|7100.6|7097.8|7101.7|7097.8|7100.1|7097.3|3
1615171080000|2021-03-08 02:38:00|7100.3|7097.5|7101.6|7098.8|7101.6|7098.8|7100.1|7097.3|24
1615171090000|2021-03-08 02:38:10|7101.9|7097.9|7098.6|7095.8|7101.9|7097.9|7098.6|7095.8|11
1615171100000|2021-03-08 02:38:20|7099.1|7096.3|7098.7|7094.7|7100.1|7096.8|7098.6|7094.7|5
1615171110000|2021-03-08 02:38:30|7097.8|7095|7098.1|7095.3|7098.6|7095.8|7097.6|7094.8|1
1615171120000|2021-03-08 02:38:40|7097.8|7095|7097.6|7094.8|7097.8|7095|7097.6|7094.8|13
1615171130000|2021-03-08 02:38:50|7097.1|7094.3|7097.6|7094.8|7097.6|7094.8|7097.1|7094.3|12
1615171140000|2021-03-08 02:39:00|7097.1|7094.3|7096|7093.2|7097.6|7094.8|7096|7093.2|67
1615171150000|2021-03-08 02:39:10|7096.1|7093.3|7097.5|7094.7|7097.5|7094.7|7096.1|7093.3|7
1615171160000|2021-03-08 02:39:20|7097.6|7094.8|7100.5|7097.7|7100.7|7097.8|7097.6|7094.8|11
1615171170000|2021-03-08 02:39:30|7100.6|7097.8|7096.8|7094|7100.9|7097.8|7096.8|7094|21
1615171180000|2021-03-08 02:39:40|7097.6|7094.8|7094.5|7091.7|7097.9|7094.8|7094.5|7091.7|14
1615171190000|2021-03-08 02:39:50|7094.1|7091.3|7093.8|7091|7094.1|7091.3|7093.8|7091|6
1615171200000|2021-03-08 02:40:00|7093.6|7090.8|7091.6|7088.8|7093.9|7090.8|7090.8|7087.9|34
1615171210000|2021-03-08 02:40:10|7092.9|7088.9|7092.6|7089.8|7092.9|7090|7091.8|7088.9|11
1615171220000|2021-03-08 02:40:20|7093.9|7089.9|7094.8|7092|7095.1|7092.3|7093.3|7089.9|3
1615171230000|2021-03-08 02:40:30|7094.3|7091.5|7093.6|7090.8|7094.3|7091.5|7093.6|7090.8|2
1615171240000|2021-03-08 02:40:40|7094.3|7091.5|7095.6|7092.8|7095.9|7092.8|7094.3|7091.5|1
1615171250000|2021-03-08 02:40:50|7094.8|7092|7095.6|7092.8|7096.7|7092.8|7094.8|7091.7|3
1615171260000|2021-03-08 02:41:00|7096.1|7093.3|7095.6|7092.8|7096.1|7093.3|7095.6|7092.8|4
1615171270000|2021-03-08 02:41:10|7096.3|7093.5|7096.6|7093.8|7097.3|7094.5|7096.3|7093.5|3
1615171280000|2021-03-08 02:41:20|7097.6|7093.6|7097.7|7093.7|7097.7|7094.7|7097|7093.6|8
1615171290000|2021-03-08 02:41:30|7098.4|7094.4|7099.8|7097|7099.9|7097|7098|7094.4|7
1615171300000|2021-03-08 02:41:40|7099.3|7096.5|7099.6|7096.8|7099.9|7096.8|7099.1|7095.9|3
1615171310000|2021-03-08 02:41:50|7098.8|7096|7099.8|7097|7101.2|7097.8|7098.8|7095.7|4
1615171320000|2021-03-08 02:42:00|7101.1|7098.3|7100.6|7097.8|7102.1|7099.3|7099.6|7096.8|19
1615171330000|2021-03-08 02:42:10|7099.6|7096.8|7097.8|7095|7100.2|7096.8|7097.3|7093.9|22
1615171340000|2021-03-08 02:42:20|7097.6|7094.8|7098.5|7095.7|7098.9|7095.8|7097.6|7094.8|4
1615171350000|2021-03-08 02:42:30|7098.6|7095.8|7098.6|7095.8|7098.6|7095.8|7098.6|7095.8|2
1615171360000|2021-03-08 02:42:40|7098.9|7094.9|7098.8|7096|7100.3|7097.5|7098.8|7094.9|6
1615171370000|2021-03-08 02:42:50|||||||||1
1615171380000|2021-03-08 02:43:00|7098.6|7095.8|7098.8|7096|7099.9|7096.8|7098.6|7095.8|10
1615171390000|2021-03-08 02:43:10|7098.1|7095.3|7098.8|7096|7099.7|7096|7097.8|7094.9|0
1615171400000|2021-03-08 02:43:20|7099.7|7095.7|7098.6|7095.8|7099.7|7096|7097.8|7095|11
1615171410000|2021-03-08 02:43:30|7098.8|7096|7097.6|7094.8|7099.7|7096|7097.6|7094.8|1
1615171420000|2021-03-08 02:43:40|7097.8|7095|7097.8|7095|7097.8|7095|7097.8|7095|3
1615171430000|2021-03-08 02:43:50|7100|7097.2|7098.8|7096|7100|7097.2|7098.8|7096|13
1615171440000|2021-03-08 02:44:00|7097.8|7095|7098.7|7094.7|7098.8|7096|7097.8|7094.7|48
1615171450000|2021-03-08 02:44:10|7098.9|7094.9|7098|7095.2|7098.9|7095.2|7097.6|7094.8|4
1615171460000|2021-03-08 02:44:20|7098.3|7095.5|7098|7095.2|7098.5|7095.7|7098|7095.2|2
1615171470000|2021-03-08 02:44:30|||||||||1
1615171480000|2021-03-08 02:44:40|7097.8|7095|7097.8|7095|7098|7095.2|7097.5|7094.7|2
1615171490000|2021-03-08 02:44:50|7097.5|7094.7|7098.6|7095.8|7098.9|7095.8|7097.5|7094.7|8
1615171500000|2021-03-08 02:45:00|7098.8|7096|7097.8|7095|7098.8|7096|7097.5|7094.7|23
1615171510000|2021-03-08 02:45:10|7098.1|7094.1|7097.5|7094.7|7098.1|7095|7096.8|7094|2
1615171530000|2021-03-08 02:45:30|7096.8|7094|7096.3|7093.5|7097.1|7094.3|7096.3|7093.5|36
1615171540000|2021-03-08 02:45:40|7096.6|7093.8|7095.6|7092.8|7096.6|7093.8|7095.6|7092.8|2
1615171550000|2021-03-08 02:45:50|7096.8|7094|7097.1|7094.3|7097.1|7094.3|7096.8|7094|2
1615171560000|2021-03-08 02:46:00|7096.8|7094|7096.6|7093.8|7097.9|7094.8|7096.6|7093.8|13
1615171570000|2021-03-08 02:46:10|7097.1|7094.3|7095.6|7092.8|7097.1|7094.3|7095.6|7092.8|4
1615171580000|2021-03-08 02:46:20|7094.8|7092|7094.8|7092|7094.8|7092|7094.8|7092|1
1615171590000|2021-03-08 02:46:30|7096.1|7093.3|7098.6|7095.8|7099.5|7095.8|7094.8|7092|12
1615171600000|2021-03-08 02:46:40|||||||||6
1615171610000|2021-03-08 02:46:50|7098.9|7094.9|7097.6|7094.8|7098.9|7095.8|7096.8|7094|6
1615171620000|2021-03-08 02:47:00|7098.1|7095.3|7097.6|7094.8|7098.1|7095.3|7097|7093.9|6
1615171630000|2021-03-08 02:47:10|7097|7094.2|7096.8|7094|7097.4|7094.6|7096.8|7094|3
1615171640000|2021-03-08 02:47:20|7097.1|7094.3|7096.8|7094|7097.4|7094.6|7096.8|7094|1
1615171650000|2021-03-08 02:47:30|7097.7|7093.7|7095.9|7091.9|7097.7|7094.8|7095|7091.9|3
1615171660000|2021-03-08 02:47:40|7094.8|7092|7094.8|7092|7094.8|7092|7094.8|7092|1
1615171670000|2021-03-08 02:47:50|||||||||1
1615171680000|2021-03-08 02:48:00|7095.6|7092.8|7095.6|7092.8|7095.6|7092.8|7095.1|7092.3|3
1615171690000|2021-03-08 02:48:10|7096.6|7093.8|7096.1|7093.3|7096.6|7093.8|7096.1|7093.3|3
1615171700000|2021-03-08 02:48:20|7095.9|7093.1|7095.9|7093.1|7095.9|7093.1|7095.9|7093.1|1
1615171710000|2021-03-08 02:48:30|7096.6|7093.8|7095.8|7093|7096.7|7093.8|7095.8|7092.7|1
1615171720000|2021-03-08 02:48:40|7096.1|7093.3|7096.4|7093.6|7096.4|7093.6|7096.1|7093.3|1
1615171730000|2021-03-08 02:48:50|7096.6|7093.8|7096.6|7093.8|7096.6|7093.8|7095.6|7092.8|2
1615171740000|2021-03-08 02:49:00|7096.9|7092.9|7095.8|7093|7096.9|7093|7095.8|7092.9|0
1615171750000|2021-03-08 02:49:10|7095.6|7092.8|7095.6|7092.8|7096.1|7093.3|7095.6|7092.8|1
1615171760000|2021-03-08 02:49:20|7095.9|7093.1|7095.8|7093|7096.6|7093.8|7095.8|7093|3
1615171770000|2021-03-08 02:49:30|7095.6|7092.8|7095.6|7092.8|7096.1|7093.3|7095.6|7092.8|0
1615171780000|2021-03-08 02:49:40|7096.1|7093.3|7095.4|7092.6|7096.6|7093.8|7094.9|7091.5|300
1615171790000|2021-03-08 02:49:50|7094.8|7092|7094.8|7092|7094.8|7092|7094.6|7091.8|4
1615171810000|2021-03-08 02:50:10|7095.4|7092.6|7094.9|7092.1|7095.6|7092.8|7094.9|7092.1|49
1615171820000|2021-03-08 02:50:20|7095.6|7092.8|7094.9|7092.1|7095.9|7092.8|7094.3|7091.5|39
1615171830000|2021-03-08 02:50:30|7095.3|7092.5|7094.8|7092|7095.8|7093|7094.8|7092|4
1615171840000|2021-03-08 02:50:40|7094.9|7092.1|7094.1|7091.3|7095.9|7092.1|7094.1|7091.3|3
1615171850000|2021-03-08 02:50:50|7093.4|7090.6|7093.8|7091|7093.8|7091|7093.4|7090.6|27
1615171860000|2021-03-08 02:51:00|7094.1|7091.3|7094.8|7092|7095.8|7093|7093.9|7090.9|54
1615171870000|2021-03-08 02:51:10|7095.9|7093.1|7096.4|7093.6|7096.4|7093.6|7095.8|7092.2|16
1615171880000|2021-03-08 02:51:20|7095.9|7093.1|7096.4|7093.6|7096.4|7093.6|7095.9|7093.1|21
1615171890000|2021-03-08 02:51:30|7096.1|7093.3|7096.1|7093.3|7096.4|7093.6|7096.1|7093.3|11
1615171900000|2021-03-08 02:51:40|7096.4|7093.6|7096.4|7093.6|7096.4|7093.6|7095.6|7092.8|31
1615171910000|2021-03-08 02:51:50|7096.1|7093.3|7095.1|7092.3|7096.1|7093.3|7095.1|7092.3|1
1615171920000|2021-03-08 02:52:00|7095.2|7091.2|7095.2|7091.2|7095.2|7091.2|7095.2|7091.2|3
1615171930000|2021-03-08 02:52:10|7094.9|7092.1|7094.9|7092.1|7094.9|7092.1|7094.9|7092.1|0
1615171940000|2021-03-08 02:52:20|7095.3|7092.5|7095.2|7091.2|7095.4|7092.6|7094.9|7091.2|20
1615171950000|2021-03-08 02:52:30|7094.9|7092.1|7094.9|7092.1|7094.9|7092.1|7094.9|7092.1|1
1615171970000|2021-03-08 02:52:50|||||||||1
1615171980000|2021-03-08 02:53:00|7095.2|7091.2|7094.9|7092.1|7095.2|7092.1|7094.6|7091.2|2
1615171990000|2021-03-08 02:53:10|7094.3|7091.5|7093.4|7090.6|7094.3|7091.5|7093.1|7090.3|1
1615172000000|2021-03-08 02:53:20|7094.6|7091.8|7094.1|7091.3|7094.9|7092.1|7094.1|7091.3|5
1615172010000|2021-03-08 02:53:30|7093.9|7091.1|7094.1|7091.3|7094.1|7091.3|7093.9|7091.1|6
1615172020000|2021-03-08 02:53:40|7094.4|7090.4|7092.4|7089.6|7094.4|7090.4|7092.4|7089.6|0
1615172030000|2021-03-08 02:53:50|7092.8|7090|7092.4|7089.6|7092.9|7090.1|7092.4|7089.6|4
1615172040000|2021-03-08 02:54:00|7092.6|7089.8|7091.6|7088.8|7092.6|7089.8|7091.6|7088.8|182
1615172050000|2021-03-08 02:54:10|7090.8|7088|7090.1|7087.3|7090.8|7088|7089.4|7086.6|22
1615172060000|2021-03-08 02:54:20|7090.3|7087.5|7086.6|7083.8|7090.3|7087.5|7086.6|7083.8|51
1615172070000|2021-03-08 02:54:30|7086.9|7084.1|7086.3|7083.5|7087.4|7084.6|7085.9|7083.1|32
1615172080000|2021-03-08 02:54:40|7086.4|7083.6|7086.4|7083.6|7087.4|7084.6|7086.4|7083.6|15
1615172090000|2021-03-08 02:54:50|7086.9|7084.1|7087.3|7084.5|7087.4|7084.6|7086.4|7083.6|18
1615172100000|2021-03-08 02:55:00|7087.4|7084.6|7087.4|7084.6|7087.4|7084.6|7087.4|7084.6|2
1615172110000|2021-03-08 02:55:10|7087.8|7085|7087.8|7085|7087.8|7085|7087.3|7084.5|3
1615172120000|2021-03-08 02:55:20|7087.4|7084.6|7089.1|7086.3|7089.1|7086.3|7087.4|7084.6|70
1615172130000|2021-03-08 02:55:30|7089.4|7086.6|7092.6|7089.8|7093.5|7089.8|7089.4|7083.5|113
1615172140000|2021-03-08 02:55:40|7092.4|7088.4|7091.4|7088.6|7092.4|7089.3|7091.4|7088.4|4
1615172150000|2021-03-08 02:55:50|7091.1|7088.3|7089.1|7086.3|7091.1|7088.3|7089.1|7086.3|7
1615172160000|2021-03-08 02:56:00|7089.6|7086.8|7089.6|7086.8|7089.6|7086.8|7089.6|7086.8|1
1615172170000|2021-03-08 02:56:10|||||||||1
1615172180000|2021-03-08 02:56:20|7089.1|7086.3|7089.1|7086.3|7090.1|7087.3|7089.1|7086.3|36
1615172190000|2021-03-08 02:56:30|7089.3|7086.5|7090.3|7087.5|7090.3|7087.5|7089.3|7086.5|12
1615172200000|2021-03-08 02:56:40|7090.8|7088|7091.1|7088.3|7091.1|7088.3|7090.3|7087.5|4
1615172220000|2021-03-08 02:57:00|7091.3|7088.5|7092.6|7089.8|7092.6|7089.8|7091.3|7088.5|10
1615172230000|2021-03-08 02:57:10|7092.3|7089.5|7092.1|7089.3|7092.3|7089.5|7092.1|7089.3|3
1615172250000|2021-03-08 02:57:30|7090.6|7087.8|7090.6|7087.8|7090.6|7087.8|7090.1|7087.3|5
1615172260000|2021-03-08 02:57:40|7090.8|7088|7091.3|7088.5|7091.3|7088.5|7090.8|7088|5
1615172280000|2021-03-08 02:58:00|||||||||1
1615172290000|2021-03-08 02:58:10|||||||||1
1615172300000|2021-03-08 02:58:20|7091.6|7088.8|7092.1|7089.3|7092.1|7089.3|7091.6|7088.8|1
1615172310000|2021-03-08 02:58:30|7092.4|7089.6|7092.1|7089.3|7092.6|7089.8|7092.1|7089.3|21
1615172320000|2021-03-08 02:58:40|7091.4|7088.6|7091.3|7088.5|7091.4|7088.6|7090.8|7088|15
1615172340000|2021-03-08 02:59:00|7090.9|7088.1|7091.3|7088.5|7092.2|7088.5|7090.8|7087.5|24
1615172350000|2021-03-08 02:59:10|7092.4|7088.4|7092.1|7089.3|7092.4|7089.3|7091.3|7088.4|10
1615172360000|2021-03-08 02:59:20|7091.4|7088.6|7091.4|7088.6|7091.4|7088.6|7091.4|7088.6|0
1615172370000|2021-03-08 02:59:30|7091.8|7089|7092.1|7089.3|7092.6|7089.8|7091.1|7088.3|17
1615172380000|2021-03-08 02:59:40|7092.6|7089.8|7092.3|7089.5|7092.6|7089.8|7092.3|7089.5|2
1615172390000|2021-03-08 02:59:50|7091.8|7089|7093.4|7090.6|7094.8|7092|7091.8|7089|38
1615172400000|2021-03-08 03:00:00|7094.3|7091.5|7096.4|7093.6|7096.8|7094|7094.3|7091.5|14
1615172410000|2021-03-08 03:00:10|7096.3|7093.5|7096.3|7093.5|7096.3|7093.5|7096.3|7093.5|0
1615172420000|2021-03-08 03:00:20|7095.3|7092.5|7095.3|7092.5|7095.3|7092.5|7095.3|7092.5|2
1615172430000|2021-03-08 03:00:30|||||||||1
1615172440000|2021-03-08 03:00:40|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|0
1615172460000|2021-03-08 03:01:00|7095.3|7092.5|7094.3|7091.5|7095.3|7092.5|7093.8|7091|3
1615172470000|2021-03-08 03:01:10|7094.4|7091.6|7094.4|7091.6|7094.4|7091.6|7094.4|7091.6|0
1615172480000|2021-03-08 03:01:20|7093.9|7091.1|7094.3|7091.5|7094.3|7091.5|7093.9|7091.1|0
1615172490000|2021-03-08 03:01:30|7093.9|7091.1|7091.3|7088.5|7093.9|7091.1|7091.3|7088.5|4
1615172500000|2021-03-08 03:01:40|7092.5|7089.5|7090.3|7087.5|7092.5|7089.5|7090.3|7087.5|0
1615172510000|2021-03-08 03:01:50|7090.1|7087.3|7089.3|7086.5|7090.1|7087.3|7089.3|7085.5|1
1615172520000|2021-03-08 03:02:00|7089.5|7085.5|7087.6|7084.8|7089.5|7085.6|7087.6|7084.8|1
1615172530000|2021-03-08 03:02:10|7086.9|7084.1|7086.3|7083.5|7087.5|7084.1|7085.8|7083|6
1615172540000|2021-03-08 03:02:20|7086.4|7083.6|7083.3|7080.5|7086.4|7083.6|7083.3|7080.5|60
1615172550000|2021-03-08 03:02:30|7082.8|7080|7080.4|7077.6|7083.1|7080.3|7080.4|7077.6|92
1615172560000|2021-03-08 03:02:40|7080.3|7077.5|7077.8|7075|7080.8|7078|7076.9|7070.5|450
1615172570000|2021-03-08 03:02:50|7078.3|7075.5|7078.1|7075.3|7078.3|7075.5|7077.8|7075|6
1615172580000|2021-03-08 03:03:00|7079.1|7076.3|7072.3|7069.5|7079.1|7076.3|7072.3|7069.5|143
1615172590000|2021-03-08 03:03:10|7071.6|7068.8|7070.3|7067.5|7071.8|7069|7070.3|7067.4|23
1615172600000|2021-03-08 03:03:20|7070.1|7067.3|7070.3|7067.5|7070.3|7067.5|7069.8|7067|5
1615172610000|2021-03-08 03:03:30|7070.1|7067.3|7071.3|7068.5|7071.6|7068.8|7070.1|7067.3|28
1615172620000|2021-03-08 03:03:40|7071.1|7068.3|7071.1|7068.3|7071.1|7068.3|7071.1|7068.3|5
1615172630000|2021-03-08 03:03:50|7071.6|7068.8|7074.3|7071.5|7076.1|7073.3|7071.6|7068.8|41
1615172640000|2021-03-08 03:04:00|7074.4|7071.6|7076.2|7072.2|7076.2|7072.2|7074.4|7071.6|4
1615172650000|2021-03-08 03:04:10|7075.9|7073.1|7075.4|7072.6|7077.3|7074.5|7075.3|7072.4|7
1615172660000|2021-03-08 03:04:20|7076.2|7072.2|7076.3|7073.5|7076.5|7073.5|7075.3|7072.2|33
1615172670000|2021-03-08 03:04:30|7076.6|7073.8|7077.4|7074.6|7078.2|7075.3|7076.6|7073.8|15
1615172680000|2021-03-08 03:04:40|7077.6|7074.8|7077.8|7075|7078.6|7075.8|7077.6|7074.8|4
1615172700000|2021-03-08 03:05:00|7078.1|7075.3|7079.6|7076.8|7079.6|7076.8|7077.8|7075|14
1615172710000|2021-03-08 03:05:10|7081.3|7078.5|7080.3|7077.5|7081.3|7078.5|7080.3|7077.5|9
1615172720000|2021-03-08 03:05:20|7079.3|7076.5|7080.3|7077.5|7080.3|7077.5|7079.3|7076.5|1
1615172730000|2021-03-08 03:05:30|7080.4|7076.4|7079.3|7076.5|7080.4|7076.5|7079.3|7076.4|0
1615172740000|2021-03-08 03:05:40|7079.8|7077|7080.8|7078|7080.9|7078.1|7079.8|7077|11
1615172750000|2021-03-08 03:05:50|7080.3|7077.5|7079.3|7076.5|7080.3|7077.5|7079.3|7076.5|5
1615172760000|2021-03-08 03:06:00|7079.9|7077.1|7077.1|7074.3|7080.2|7077.3|7077.1|7074.3|14
1615172770000|2021-03-08 03:06:10|7077.3|7074.5|7077.1|7074.3|7077.3|7074.5|7076.3|7073.5|2
1615172780000|2021-03-08 03:06:20|7076.8|7074|7077.3|7074.5|7077.8|7075|7076.3|7073.5|2
1615172790000|2021-03-08 03:06:30|7078.4|7074.4|7077.3|7074.5|7078.6|7075.8|7077.3|7074.4|6
1615172800000|2021-03-08 03:06:40|7078.2|7074.2|7078.3|7075.5|7079.1|7076.3|7078.2|7074.2|6
1615172810000|2021-03-08 03:06:50|7078.9|7076.1|7079.1|7076.3|7079.2|7076.3|7078.3|7075.2|6
1615172820000|2021-03-08 03:07:00|7079.2|7075.2|7078.1|7075.3|7079.2|7076|7077.8|7075|4
1615172830000|2021-03-08 03:07:10|7079.2|7075.2|7078.1|7075.3|7079.2|7075.5|7078.1|7075.2|8
1615172850000|2021-03-08 03:07:30|7078.3|7075.5|7078.3|7075.5|7078.3|7075.5|7078.3|7075.5|0
1615172870000|2021-03-08 03:07:50|7077.6|7074.8|7075.3|7072.5|7077.6|7074.8|7075.3|7072.5|6
1615172880000|2021-03-08 03:08:00|7076.2|7072.2|7074.3|7071.5|7076.2|7073.3|7074.3|7071.5|3
1615172890000|2021-03-08 03:08:10|7074.9|7072.1|7079.6|7076.8|7080.1|7077.3|7074.9|7072.1|104
1615172900000|2021-03-08 03:08:20|7080.1|7077.3|7080.1|7077.3|7080.1|7077.3|7080.1|7077.3|43
1615172910000|2021-03-08 03:08:30|7081.1|7078.3|7080.1|7077.3|7081.1|7078.3|7080.1|7077.3|14
1615172920000|2021-03-08 03:08:40|7079.8|7077|7080.1|7077.3|7080.9|7078.1|7079.8|7077|15
1615172930000|2021-03-08 03:08:50|7078.4|7075.6|7074.3|7071.5|7078.4|7075.6|7074.3|7071.5|6
1615172940000|2021-03-08 03:09:00|7074.8|7072|7076.1|7073.3|7076.4|7073.3|7074.3|7071.4|8
1615172950000|2021-03-08 03:09:10|7075.6|7072.8|7072.6|7069.8|7075.6|7072.8|7072.6|7069.8|4
1615172960000|2021-03-08 03:09:20|7072.3|7069.5|7072.3|7069.5|7073.3|7070.5|7071.8|7069|9
1615172970000|2021-03-08 03:09:30|7071.6|7068.8|7072.3|7069.5|7072.3|7069.5|7070.4|7067.6|3
1615172980000|2021-03-08 03:09:40|7072.5|7068.5|7072.3|7069.5|7072.5|7069.5|7072.1|7068.5|0
1615172990000|2021-03-08 03:09:50|7072.4|7069.6|7070.6|7067.8|7074.2|7070.5|7070.6|7067.5|5
1615173000000|2021-03-08 03:10:00|7070.4|7067.6|7065.3|7062.5|7070.4|7067.6|7065.3|7062.5|75
1615173010000|2021-03-08 03:10:10|||||||||59
1615173020000|2021-03-08 03:10:20|7064.3|7061.5|7062.4|7059.6|7064.3|7061.5|7062.3|7059.2|16
1615173030000|2021-03-08 03:10:30|7062.3|7059.5|7064.3|7061.5|7066.2|7062.5|7062.3|7059.5|12
1615173040000|2021-03-08 03:10:40|7064.6|7061.8|7066.1|7063.3|7066.1|7063.3|7064.6|7061.5|0
1615173050000|2021-03-08 03:10:50|7065.3|7062.5|7067.4|7064.6|7067.8|7064.6|7065.3|7062.5|6
1615173060000|2021-03-08 03:11:00|7067.3|7064.5|7067.4|7063.4|7067.4|7064.5|7067.1|7063.4|1
1615173070000|2021-03-08 03:11:10|7067.1|7064.3|7067.3|7064.5|7067.8|7065|7067.1|7064.3|1
1615173080000|2021-03-08 03:11:20|7067.8|7065|7067.8|7065|7067.8|7065|7067.8|7065|0
1615173090000|2021-03-08 03:11:30|7067.9|7065.1|7068.2|7064.2|7069.2|7066.3|7067.9|7064.2|5
1615173100000|2021-03-08 03:11:40|7068.3|7065.5|7070.2|7066.2|7070.2|7067.3|7068.3|7065.5|3
1615173110000|2021-03-08 03:11:50|7070.1|7067.3|7071.3|7068.5|7072.1|7069.3|7070.1|7067.3|7
1615173120000|2021-03-08 03:12:00|7070.9|7068.1|7071.3|7068.5|7071.4|7068.5|7070.3|7067.4|7
1615173130000|2021-03-08 03:12:10|7070.9|7068.1|7070.3|7067.5|7070.9|7068.1|7070.3|7067.5|4
1615173140000|2021-03-08 03:12:20|7071.3|7068.5|7072.3|7069.5|7072.3|7069.5|7071.3|7068.5|9
1615173150000|2021-03-08 03:12:30|7073.2|7069.2|7074.5|7070.5|7074.5|7071.5|7072.9|7069.2|5
1615173160000|2021-03-08 03:12:40|7074.3|7071.5|7074.5|7070.5|7074.5|7071.5|7074.3|7070.5|1
1615173170000|2021-03-08 03:12:50|7073.6|7070.8|7074.1|7071.3|7074.5|7071.3|7073.3|7070|0
1615173180000|2021-03-08 03:13:00|7074.3|7071.5|7074.4|7071.6|7074.5|7071.6|7074.3|7070.5|21
1615173190000|2021-03-08 03:13:10|7075.3|7072.5|7073.4|7070.6|7075.3|7072.5|7073.4|7070.6|8
1615173200000|2021-03-08 03:13:20|7073.2|7069.2|7072.3|7069.5|7073.3|7070.5|7072.3|7069.2|0
1615173210000|2021-03-08 03:13:30|7072.5|7068.5|7070.2|7067.4|7072.5|7068.5|7070.2|7067.4|2
1615173230000|2021-03-08 03:13:50|7071.2|7068.4|7071.2|7068.4|7072.2|7069.4|7071.2|7068.4|13
1615173240000|2021-03-08 03:14:00|7070.7|7067.9|7069.2|7066.4|7070.7|7067.9|7067.2|7064.3|18
1615173250000|2021-03-08 03:14:10|7068.9|7066.1|7067.4|7064.6|7068.9|7066.1|7067.4|7064.6|2
1615173260000|2021-03-08 03:14:20|7068.4|7065.6|7067.4|7064.6|7068.5|7065.6|7067.4|7064.5|2
1615173270000|2021-03-08 03:14:30|7069.4|7066.6|7070.2|7067.4|7070.2|7067.4|7067.4|7064.3|13
1615173280000|2021-03-08 03:14:40|7069.4|7066.6|7068.4|7065.6|7070.2|7067.4|7068.4|7065.6|3
1615173290000|2021-03-08 03:14:50|7070.2|7067.4|7072.4|7069.6|7072.4|7069.6|7070.2|7067.4|7
1615173300000|2021-03-08 03:15:00|7071.4|7068.6|7073.1|7070.3|7073.1|7070.3|7071.4|7068.5|9
1615173310000|2021-03-08 03:15:10|7072.9|7070.1|7073.1|7070.3|7074.2|7070.8|7070.9|7068.1|58
1615173320000|2021-03-08 03:15:20|7069.7|7065.7|7067.4|7064.6|7069.7|7065.8|7067.4|7064.6|60
1615173330000|2021-03-08 03:15:30|7067.2|7064.4|7070.2|7067.4|7070.2|7067.4|7067.2|7064.4|7
1615173340000|2021-03-08 03:15:40|7070.8|7068|7071.4|7068.6|7071.5|7068.6|7070.4|7067.5|1
1615173350000|2021-03-08 03:15:50|7072.5|7068.5|7067.4|7064.6|7072.5|7068.5|7067.4|7064.6|40
1615173360000|2021-03-08 03:16:00|7067.2|7064.4|7068.1|7065.3|7068.1|7065.3|7067.2|7063.5|7
1615173370000|2021-03-08 03:16:10|7068.2|7065.4|7068.2|7065.4|7068.2|7065.4|7068.2|7065.4|4
1615173380000|2021-03-08 03:16:20|7067.4|7064.6|7066.4|7063.6|7067.4|7064.6|7066.4|7063.6|5
1615173390000|2021-03-08 03:16:30|7065.8|7063|7067.9|7065.1|7067.9|7065.1|7065.4|7062.6|10
1615173400000|2021-03-08 03:16:40|7068.4|7065.6|7065.2|7062.4|7068.4|7065.6|7063.9|7060.7|59
1615173410000|2021-03-08 03:16:50|7064.6|7061.8|7065.5|7061.5|7065.5|7061.8|7064.4|7061.5|4
1615173420000|2021-03-08 03:17:00|7065.2|7062.4|7064.7|7060.7|7065.5|7062.4|7064.2|7060.7|7
1615173430000|2021-03-08 03:17:10|7064.4|7061.6|7064.2|7061.4|7065.3|7061.6|7063.2|7060.2|13
1615173440000|2021-03-08 03:17:20|7065.2|7062.4|7065.4|7062.6|7065.4|7062.6|7065.2|7062.4|5
1615173450000|2021-03-08 03:17:30|7066.4|7063.6|7067.5|7063.5|7068.5|7064.8|7066.4|7063.3|5
1615173460000|2021-03-08 03:17:40|7067.4|7064.6|7067.4|7064.6|7067.4|7064.6|7067.4|7064.6|0
1615173470000|2021-03-08 03:17:50|7068.5|7064.5|7068.2|7065.4|7068.5|7065.4|7068.2|7064.5|3
1615173480000|2021-03-08 03:18:00|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|1
1615173490000|2021-03-08 03:18:10|7070.5|7066.5|7071.5|7067.5|7071.5|7067.6|7069.4|7066.5|15
1615173500000|2021-03-08 03:18:20|7072.2|7069.4|7072.4|7069.6|7073.5|7070.4|7072.2|7069.4|7
1615173510000|2021-03-08 03:18:30|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|0
1615173520000|2021-03-08 03:18:40|7072.6|7069.8|7072.4|7069.6|7073.4|7070.6|7072.4|7069.6|1
1615173530000|2021-03-08 03:18:50|7073.3|7069.3|7073.6|7070.8|7074.1|7071.3|7073.3|7069.3|11
1615173540000|2021-03-08 03:19:00|7073.8|7069.8|7073.2|7070.4|7073.8|7070.4|7073.2|7069.8|0
1615173560000|2021-03-08 03:19:20|7072.2|7069.4|7071.4|7068.6|7073.1|7070.3|7071.4|7068.6|10
1615173570000|2021-03-08 03:19:30|7072.3|7068.3|7071.4|7068.6|7072.3|7068.6|7071.4|7068.3|0
1615173590000|2021-03-08 03:19:50|7071.2|7068.4|7072.3|7068.3|7072.3|7068.4|7071.2|7068.3|1
1615173600000|2021-03-08 03:20:00|7071.4|7068.6|7071.4|7068.6|7071.4|7068.6|7071.4|7068.6|0
1615173610000|2021-03-08 03:20:10|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|3
1615173620000|2021-03-08 03:20:20|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|5
1615173630000|2021-03-08 03:20:30|7073.2|7070.4|7071.9|7069.1|7073.2|7070.4|7071.9|7069.1|2
1615173640000|2021-03-08 03:20:40|7071.6|7068.8|7071.4|7068.6|7072.9|7070.1|7071.2|7068.4|14
1615173650000|2021-03-08 03:20:50|7072.3|7068.3|7071.2|7068.4|7072.3|7068.4|7071.2|7068.3|0
1615173660000|2021-03-08 03:21:00|7070.4|7067.6|7069.6|7066.8|7070.4|7067.6|7069.6|7065.7|5
1615173670000|2021-03-08 03:21:10|7068.7|7065.9|7068.6|7065.8|7068.7|7065.9|7068.6|7065.8|3
1615173680000|2021-03-08 03:21:20|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|1
1615173690000|2021-03-08 03:21:30|7069.1|7066.3|7069.1|7066.3|7069.1|7066.3|7069.1|7066.3|0
1615173700000|2021-03-08 03:21:40|7068.6|7065.8|7068.4|7065.6|7068.6|7065.8|7066.9|7064.1|5
1615173710000|2021-03-08 03:21:50|7067.7|7064.9|7067.4|7064.6|7067.7|7064.9|7067.4|7064.6|2
1615173720000|2021-03-08 03:22:00|7066.4|7063.6|7067.3|7063.3|7067.3|7063.6|7066.4|7063.3|6
1615173730000|2021-03-08 03:22:10|7066.4|7063.6|7065.4|7062.6|7066.4|7063.6|7065.4|7062.6|5
1615173740000|2021-03-08 03:22:20|7065.7|7061.7|7064.6|7061.8|7065.7|7062.1|7064.6|7061.7|1
1615173750000|2021-03-08 03:22:30|7064.9|7062.1|7064.7|7060.7|7064.9|7062.1|7063.9|7060.7|5
1615173760000|2021-03-08 03:22:40|7063.7|7060.9|7060.7|7057.9|7063.7|7060.9|7060.7|7057.9|13
1615173770000|2021-03-08 03:22:50|7061.1|7058.3|7061.6|7058.8|7061.9|7059.1|7061.1|7058.3|10
1615173780000|2021-03-08 03:23:00|7060.7|7057.9|7060.7|7057.9|7060.7|7057.9|7060.7|7057.9|0
1615173790000|2021-03-08 03:23:10|7059.9|7057.1|7059.6|7056.8|7060.4|7057.6|7059.6|7056.8|8
1615173800000|2021-03-08 03:23:20|7060.2|7057.4|7060.4|7057.6|7060.7|7057.6|7059.4|7056.5|45
1615173810000|2021-03-08 03:23:30|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|2
1615173820000|2021-03-08 03:23:40|7060.4|7057.6|7061.5|7057.5|7061.5|7057.6|7059.6|7056.8|5
1615173830000|2021-03-08 03:23:50|7061.3|7057.3|7061.5|7057.5|7061.5|7057.8|7060.4|7057.3|0
1615173840000|2021-03-08 03:24:00|7061.2|7058.4|7062.4|7059.6|7062.4|7059.6|7061.2|7058.4|2
1615173850000|2021-03-08 03:24:10|7063.2|7060.4|7064.2|7061.4|7064.5|7061.4|7063.2|7060.4|4
1615173860000|2021-03-08 03:24:20|7064.5|7060.5|7065.5|7061.5|7065.5|7061.5|7064.1|7060.3|0
1615173870000|2021-03-08 03:24:30|7065.7|7061.7|7067.1|7064.3|7067.1|7064.3|7065.7|7061.7|4
1615173880000|2021-03-08 03:24:40|7066.7|7063.9|7065.6|7062.8|7066.7|7063.9|7065.6|7062.8|19
1615173890000|2021-03-08 03:24:50|7066.9|7064.1|7066.9|7064.1|7066.9|7064.1|7066.9|7064.1|4
1615173900000|2021-03-08 03:25:00|7066.2|7063.4|7067.2|7064.4|7067.4|7064.6|7066.2|7063.2|2
1615173910000|2021-03-08 03:25:10|7069|7065|7068.2|7065.4|7069.2|7065.4|7068.2|7065|3
1615173920000|2021-03-08 03:25:20|7069.1|7066.3|7069.2|7066.4|7069.2|7066.4|7069.1|7066.3|0
1615173930000|2021-03-08 03:25:30|7070.1|7067.3|7068.6|7065.8|7070.1|7067.3|7068.6|7065.5|14
1615173940000|2021-03-08 03:25:40|7068.8|7064.8|7066.6|7063.8|7068.8|7064.8|7066.6|7063.8|4
1615173950000|2021-03-08 03:25:50|7066.9|7064.1|7066.6|7063.8|7066.9|7064.1|7066.6|7063.8|2
1615173960000|2021-03-08 03:26:00|7066.9|7064.1|7067.6|7064.8|7068.5|7064.8|7066.9|7064.1|5
1615173970000|2021-03-08 03:26:10|7067.4|7064.6|7068.4|7065.6|7068.4|7065.6|7067.4|7064.6|0
1615173980000|2021-03-08 03:26:20|7069.3|7065.3|7068.4|7065.6|7069.3|7065.6|7068.4|7065.3|0
1615173990000|2021-03-08 03:26:30|7068.6|7065.8|7068.3|7064.3|7068.6|7065.8|7067.2|7064.3|3
1615174000000|2021-03-08 03:26:40|7068.1|7065.3|7069.4|7066.6|7069.4|7066.6|7068.1|7065.3|0
1615174010000|2021-03-08 03:26:50|7069.5|7065.5|7068.5|7064.5|7069.5|7065.6|7068.2|7064.5|0
1615174020000|2021-03-08 03:27:00|7068.3|7064.3|7067.9|7065.1|7069.3|7065.6|7067.9|7064.3|15
1615174030000|2021-03-08 03:27:10|7067.6|7064.8|7069.4|7066.6|7069.4|7066.6|7067.6|7064.8|2
1615174040000|2021-03-08 03:27:20|7069.8|7065.8|7068.6|7065.8|7069.8|7065.8|7068.6|7065.8|0
1615174050000|2021-03-08 03:27:30|||||||||1
1615174060000|2021-03-08 03:27:40|7069.5|7065.5|7069.4|7066.6|7069.5|7066.6|7069.4|7065.5|0
1615174070000|2021-03-08 03:27:50|7068.6|7065.8|7067.6|7064.8|7068.6|7065.8|7067.6|7064.8|2
1615174080000|2021-03-08 03:28:00|7068.2|7065.4|7068.4|7065.6|7068.7|7065.6|7068.2|7064.7|0
1615174090000|2021-03-08 03:28:10|7068.7|7064.7|7066.6|7063.8|7068.7|7064.8|7066.6|7063.8|2
1615174100000|2021-03-08 03:28:20|7066.8|7062.8|7065.6|7062.8|7066.8|7062.9|7065.6|7062.8|5
1615174110000|2021-03-08 03:28:30|7065.7|7062.9|7065.7|7062.9|7065.7|7062.9|7065.7|7062.9|0
1615174130000|2021-03-08 03:28:50|7065.6|7062.8|7063.4|7060.6|7065.6|7062.8|7062.6|7059.8|3
1615174140000|2021-03-08 03:29:00|7063.7|7059.7|7062.6|7059.8|7063.7|7060.6|7062.1|7059.3|4
1615174150000|2021-03-08 03:29:10|7063.2|7060.4|7063.7|7059.7|7063.7|7060.6|7063.2|7059.7|1
1615174160000|2021-03-08 03:29:20|7063.4|7060.6|7064.1|7061.3|7064.3|7061.3|7063.4|7060.3|13
1615174170000|2021-03-08 03:29:30|7064.2|7061.4|7062.4|7059.6|7064.3|7061.4|7062.4|7059.6|1
1615174180000|2021-03-08 03:29:40|7062.7|7058.7|7061.2|7058.4|7062.7|7058.7|7061.2|7058.3|5
1615174190000|2021-03-08 03:29:50|7060.4|7057.6|7059.2|7056.4|7060.4|7057.6|7059.2|7056.4|8
1615174200000|2021-03-08 03:30:00|7061.1|7058.3|7059.6|7056.8|7061.1|7058.3|7059.6|7056.8|80
1615174210000|2021-03-08 03:30:10|7059.9|7057.1|7059.9|7057.1|7059.9|7057.1|7059.6|7056.8|117
1615174220000|2021-03-08 03:30:20|7059.6|7056.8|7058.6|7055.8|7059.9|7057.1|7058.6|7055.8|6
1615174230000|2021-03-08 03:30:30|7058.4|7055.6|7058.4|7055.6|7058.7|7055.6|7057.6|7054.7|5
1615174250000|2021-03-08 03:30:50|7058.7|7054.7|7057.9|7055.1|7058.7|7055.1|7057.6|7054.7|0
1615174260000|2021-03-08 03:31:00|7058.2|7055.4|7058.4|7055.6|7058.7|7055.6|7058.2|7054.7|6
1615174270000|2021-03-08 03:31:10|7058.2|7055.4|7057.4|7054.6|7058.2|7055.4|7057.4|7054.6|1
1615174290000|2021-03-08 03:31:30|7057.7|7054.9|7057.4|7054.6|7058.1|7055.3|7057.4|7054.6|191
1615174300000|2021-03-08 03:31:40|7056.7|7053.9|7055.6|7052.8|7057.2|7054.4|7055.6|7052.8|60
1615174310000|2021-03-08 03:31:50|7056.1|7053.3|7056.1|7053.3|7056.1|7053.3|7056.1|7053.3|0
1615174320000|2021-03-08 03:32:00|7055.1|7052.3|7055.6|7052.8|7055.6|7052.8|7055.1|7052.3|5
1615174330000|2021-03-08 03:32:10|7056.1|7053.3|7055.7|7052.9|7056.1|7053.3|7055.6|7052.8|0
1615174340000|2021-03-08 03:32:20|7056.1|7053.3|7052.6|7049.8|7056.1|7053.3|7052.6|7049.8|45
1615174350000|2021-03-08 03:32:30|7052.1|7049.3|7051.7|7048.9|7052.1|7049.3|7051.7|7048.9|3
1615174360000|2021-03-08 03:32:40|7052.1|7049.3|7050.7|7047.9|7052.1|7049.3|7050.7|7047.9|14
1615174380000|2021-03-08 03:33:00|7050.6|7047.8|7045.7|7042.9|7050.6|7047.8|7045.2|7042.4|70
1615174390000|2021-03-08 03:33:10|7045.6|7042.8|7045.6|7042.8|7045.6|7042.8|7045.6|7042.8|1
1615174400000|2021-03-08 03:33:20|7044.7|7041.9|7045.4|7042.6|7045.4|7042.6|7041.7|7038.9|73
1615174410000|2021-03-08 03:33:30|7045.6|7042.8|7045.6|7042.8|7046.9|7044.1|7045.6|7042.8|23
1615174420000|2021-03-08 03:33:40|7045.1|7042.3|7043.7|7040.9|7045.1|7042.3|7043.6|7040.8|4
1615174430000|2021-03-08 03:33:50|7043.6|7040.8|7043.6|7040.8|7044.4|7041.6|7043.6|7040.8|5
1615174440000|2021-03-08 03:34:00|7043.9|7041.1|7044.9|7042.1|7044.9|7042.1|7043.9|7041.1|107
1615174450000|2021-03-08 03:34:10|7045.4|7042.6|7046.5|7042.5|7046.5|7043.6|7045.4|7042.5|55
1615174460000|2021-03-08 03:34:20|7046.2|7043.4|7046.1|7043.3|7046.2|7043.4|7046.1|7043.3|61
1615174470000|2021-03-08 03:34:30|7044.9|7042.1|7046.1|7043.3|7046.1|7043.3|7044.6|7041.5|25
1615174480000|2021-03-08 03:34:40|7045.6|7042.8|7045.6|7042.8|7045.6|7042.8|7045.6|7042.8|6
1615174490000|2021-03-08 03:34:50|7046.1|7043.3|7046.1|7043.3|7046.1|7043.3|7045.7|7042.9|18
1615174500000|2021-03-08 03:35:00|7045.7|7042.9|7046.1|7043.3|7046.1|7043.3|7045.7|7042.9|10
1615174510000|2021-03-08 03:35:10|7044.2|7041.4|7043.4|7040.6|7044.2|7041.4|7043.1|7040.3|140
1615174520000|2021-03-08 03:35:20|7043.9|7041.1|7043.9|7041.1|7043.9|7041.1|7043.9|7041.1|0
1615174530000|2021-03-08 03:35:30|7043.6|7040.8|7043.1|7040.3|7044.1|7041.3|7043.1|7040.3|17
1615174540000|2021-03-08 03:35:40|7044.1|7041.3|7044.1|7041.3|7044.1|7041.3|7043.6|7040.8|5
1615174550000|2021-03-08 03:35:50|||||||||2
1615174560000|2021-03-08 03:36:00|||||||||2
1615174570000|2021-03-08 03:36:10|7043.6|7040.8|7043.4|7040.6|7043.6|7040.8|7043.1|7040.3|21
1615174580000|2021-03-08 03:36:20|7043.7|7040.9|7043.4|7040.6|7044.1|7041.3|7043.1|7040.3|2
1615174590000|2021-03-08 03:36:30|7043.6|7040.8|7046.4|7043.6|7046.7|7043.6|7043.6|7040.8|11
1615174600000|2021-03-08 03:36:40|7046.9|7044.1|7047.9|7045.1|7047.9|7045.1|7046.9|7044.1|28
1615174610000|2021-03-08 03:36:50|7048.2|7045.4|7047.9|7045.1|7048.4|7045.6|7047.9|7045.1|28
1615174620000|2021-03-08 03:37:00|7048.2|7045.4|7049.2|7046.4|7049.2|7046.4|7048.2|7045.4|0
1615174630000|2021-03-08 03:37:10|7050.7|7046.7|7052.2|7049.4|7052.2|7049.4|7050.4|7046.7|7
1615174640000|2021-03-08 03:37:20|7052.6|7049.8|7052.5|7048.5|7052.6|7049.8|7051.6|7048.5|2
1615174650000|2021-03-08 03:37:30|7051.6|7048.8|7051.6|7048.8|7051.6|7048.8|7051.6|7048.8|0
1615174660000|2021-03-08 03:37:40|7052.4|7049.6|7052.4|7049.6|7052.4|7049.6|7052.4|7049.6|1
1615174680000|2021-03-08 03:38:00|7053.4|7050.6|7053.4|7050.6|7053.4|7050.6|7053.4|7050.6|2
1615174690000|2021-03-08 03:38:10|7054.4|7051.6|7053.6|7050.8|7054.4|7051.6|7053.5|7049.5|4
1615174700000|2021-03-08 03:38:20|7054.5|7050.5|7054.2|7051.4|7054.5|7051.4|7054.2|7050.5|0
1615174710000|2021-03-08 03:38:30|7054.4|7051.6|7053.6|7050.8|7054.4|7051.6|7053.6|7050.8|1
1615174720000|2021-03-08 03:38:40|7054.4|7051.6|7054.4|7051.6|7054.4|7051.6|7054.4|7051.6|0
1615174740000|2021-03-08 03:39:00|7054.2|7051.4|7053.5|7050.7|7054.2|7051.4|7053.5|7050.7|1
1615174750000|2021-03-08 03:39:10|7053.4|7050.6|7053.4|7050.6|7053.4|7050.6|7053.4|7050.6|0
1615174770000|2021-03-08 03:39:30|7053.9|7051.1|7054.4|7051.6|7054.4|7051.6|7053.4|7050.6|3
1615174780000|2021-03-08 03:39:40|7053.5|7050.7|7053.5|7050.7|7053.5|7050.7|7053.5|7050.7|1
1615174800000|2021-03-08 03:40:00|7054.4|7051.6|7054.4|7051.6|7054.4|7051.6|7054.4|7051.6|2
1615174810000|2021-03-08 03:40:10|7055.4|7052.6|7055.4|7052.6|7055.4|7052.6|7055|7052.2|10
1615174830000|2021-03-08 03:40:30|7055.2|7052.4|7055.2|7052.4|7055.2|7052.4|7055.2|7052.4|3
1615174840000|2021-03-08 03:40:40|7055.4|7052.6|7055.4|7052.6|7055.4|7052.6|7055.4|7052.6|0
1615174850000|2021-03-08 03:40:50|7054.7|7051.9|7055.4|7052.6|7055.5|7052.6|7054.4|7051.3|8
1615174860000|2021-03-08 03:41:00|7054.4|7051.6|7053.4|7050.6|7054.9|7052.1|7053.4|7050.6|13
1615174870000|2021-03-08 03:41:10|7054|7051.2|7055.4|7052.6|7055.4|7052.6|7054|7051.2|0
1615174900000|2021-03-08 03:41:40|7055|7052.2|7055|7052.2|7055|7052.2|7055|7052.2|1
1615174910000|2021-03-08 03:41:50|7056.2|7053.4|7057.4|7054.6|7058.9|7056.1|7056.2|7053.4|8
1615174920000|2021-03-08 03:42:00|7058.4|7055.6|7057.4|7054.6|7058.4|7055.6|7057.4|7054.6|7
1615174930000|2021-03-08 03:42:10|7058.4|7055.6|7057.4|7054.6|7058.6|7055.6|7057.4|7054.6|2
1615174940000|2021-03-08 03:42:20|7056.4|7053.6|7056.4|7053.6|7057.5|7053.6|7056.4|7053.5|1
1615174950000|2021-03-08 03:42:30|7055.4|7052.6|7054.9|7052.1|7055.6|7052.6|7054.5|7051.6|1
1615174960000|2021-03-08 03:42:40|7054.4|7051.6|7054.9|7052.1|7054.9|7052.1|7054.4|7051.6|0
1615174970000|2021-03-08 03:42:50|7055.5|7052.7|7055.4|7052.6|7055.9|7053.1|7055.4|7052.6|2
1615175010000|2021-03-08 03:43:30|7054.9|7052.1|7054.2|7051.4|7054.9|7052.1|7054.2|7050.5|0
1615175020000|2021-03-08 03:43:40|7054.9|7052.1|7053.5|7050.7|7054.9|7052.1|7053.5|7050.7|3
1615175030000|2021-03-08 03:43:50|7053.9|7051.1|7053.5|7050.7|7054.4|7051.6|7053.5|7050.7|1
1615175040000|2021-03-08 03:44:00|7053.4|7050.6|7053.4|7050.6|7053.4|7050.6|7053.4|7050.6|0
1615175050000|2021-03-08 03:44:10|7051.4|7048.6|7051.4|7048.6|7051.4|7048.6|7051.4|7048.6|12
1615175060000|2021-03-08 03:44:20|7051.2|7048.4|7049.5|7046.7|7051.2|7048.4|7048.5|7045.7|4
1615175070000|2021-03-08 03:44:30|7049.4|7046.6|7049.4|7046.6|7049.4|7046.6|7049.4|7046.6|0
1615175080000|2021-03-08 03:44:40|7049.5|7046.7|7049.5|7046.7|7049.5|7046.7|7049.5|7046.7|0
1615175090000|2021-03-08 03:44:50|7049.2|7046.4|7048.5|7045.7|7049.2|7046.4|7048.5|7045.7|1
1615175100000|2021-03-08 03:45:00|7047.5|7044.7|7048.4|7045.6|7048.4|7045.6|7047.5|7044.7|5
1615175110000|2021-03-08 03:45:10|7049.4|7046.6|7049.4|7046.6|7049.4|7046.6|7049.4|7046.6|1
1615175120000|2021-03-08 03:45:20|7049.9|7047.1|7050.5|7047.7|7050.9|7048.1|7049.9|7047.1|11
1615175130000|2021-03-08 03:45:30|7050.4|7047.6|7051|7048.2|7051.4|7048.6|7050.4|7047.6|1
1615175140000|2021-03-08 03:45:40|7051.4|7048.6|7052.5|7048.5|7052.5|7048.6|7051.4|7048.5|3
1615175160000|2021-03-08 03:46:00|7051.4|7048.6|7051.4|7048.6|7051.4|7048.6|7051.4|7048.6|0
1615175170000|2021-03-08 03:46:10|7051.5|7048.7|7052.3|7048.3|7052.3|7048.7|7051.5|7048.3|0
1615175180000|2021-03-08 03:46:20|7052.4|7049.6|7052.4|7049.6|7052.4|7049.6|7052.4|7049.6|0
1615175200000|2021-03-08 03:46:40|7052.5|7048.5|7052.5|7049.7|7052.5|7049.7|7052.2|7048.5|0
1615175210000|2021-03-08 03:46:50|7052.7|7049.9|7054.4|7051.6|7054.4|7051.6|7052.7|7049.9|11
1615175220000|2021-03-08 03:47:00|7054|7051.2|7053.5|7050.7|7054|7051.2|7053.5|7050.7|0
1615175230000|2021-03-08 03:47:10|7054.4|7051.6|7054.4|7051.6|7054.4|7051.6|7054.4|7051.6|0
1615175240000|2021-03-08 03:47:20|7054|7051.2|7053.4|7050.6|7054|7051.2|7053.4|7050.6|0
1615175250000|2021-03-08 03:47:30|7053.5|7050.7|7054.5|7050.5|7054.5|7050.7|7053.5|7050.3|0
1615175260000|2021-03-08 03:47:40|7053.4|7050.6|7054.3|7050.3|7054.3|7050.6|7053.4|7050.3|0
1615175280000|2021-03-08 03:48:00|7054.5|7050.5|7054.2|7051.4|7054.5|7051.4|7054.2|7050.5|0
1615175290000|2021-03-08 03:48:10|7054.4|7051.6|7053.4|7050.6|7054.4|7051.6|7053.4|7050.6|2
1615175300000|2021-03-08 03:48:20|7054.5|7050.5|7053.4|7050.6|7054.5|7050.6|7053.4|7050|0
1615175310000|2021-03-08 03:48:30|7054.5|7050.5|7054.5|7050.5|7054.5|7050.7|7053.5|7050.5|0
1615175320000|2021-03-08 03:48:40|7053.5|7050.7|7054.5|7050.5|7054.5|7050.7|7053.4|7050.3|0
1615175330000|2021-03-08 03:48:50|7054.9|7052.1|7055.5|7052.7|7055.5|7052.7|7054.9|7052.1|0
1615175340000|2021-03-08 03:49:00|7056.2|7053.4|7055.5|7052.7|7056.5|7053.6|7055.5|7052.5|1
1615175360000|2021-03-08 03:49:20|7056.4|7053.6|7057.5|7054.7|7057.5|7054.7|7056.4|7053.6|0
1615175370000|2021-03-08 03:49:30|7056.5|7053.7|7056.5|7053.7|7056.5|7053.7|7056.5|7053.7|0
1615175380000|2021-03-08 03:49:40|7056.9|7054.1|7057.5|7054.7|7057.5|7054.7|7056.9|7054.1|1
1615175390000|2021-03-08 03:49:50|7058.5|7054.5|7058|7055.2|7058.6|7055.6|7058|7054.5|0
1615175400000|2021-03-08 03:50:00|7057.9|7055.1|7057.4|7054.6|7057.9|7055.1|7056.4|7052.6|4
1615175410000|2021-03-08 03:50:10|7057.5|7054.7|7058.5|7054.5|7058.5|7055.6|7057.5|7054.5|0
1615175420000|2021-03-08 03:50:20|7057.5|7054.7|7057.5|7054.7|7057.5|7054.7|7057.5|7054.7|0
1615175430000|2021-03-08 03:50:30|7057.9|7055.1|7058|7055.2|7058|7055.2|7057.9|7055.1|0
1615175440000|2021-03-08 03:50:40|7058.6|7054.6|7058.5|7055.7|7059.4|7056.6|7058.2|7054.5|0
1615175450000|2021-03-08 03:50:50|7059.5|7055.5|7059.5|7055.5|7059.5|7055.5|7059.5|7055.5|0
1615175460000|2021-03-08 03:51:00|7058.5|7055.7|7058.5|7055.7|7058.5|7055.7|7058.5|7055.7|0
1615175470000|2021-03-08 03:51:10|7059.5|7055.5|7057.9|7055.1|7059.5|7055.5|7057.9|7055.1|1
1615175480000|2021-03-08 03:51:20|7059.2|7056.4|7059.4|7056.6|7059.7|7056.9|7059.2|7056.4|27
1615175500000|2021-03-08 03:51:40|7059.2|7056.4|7059.5|7055.5|7059.5|7056.4|7058.5|7055.5|2
1615175510000|2021-03-08 03:51:50|7059.4|7056.6|7059.4|7056.6|7059.4|7056.6|7059.4|7056.6|0
1615175520000|2021-03-08 03:52:00|7059.6|7055.6|7058.6|7054.6|7059.6|7055.6|7058.6|7054.6|0
1615175530000|2021-03-08 03:52:10|7058.5|7055.7|7059.4|7056.6|7059.4|7056.6|7058.5|7055.7|0
1615175540000|2021-03-08 03:52:20|7061.9|7059.1|7062.9|7060.1|7062.9|7060.1|7061.9|7059.1|69
1615175550000|2021-03-08 03:52:30|7062.5|7059.7|7059.5|7056.7|7062.5|7059.7|7059.5|7056.7|41
1615175560000|2021-03-08 03:52:40|||||||||1
1615175580000|2021-03-08 03:53:00|7060.4|7057.6|7060.4|7057.6|7060.4|7057.6|7060.4|7057.6|2
1615175610000|2021-03-08 03:53:30|7060.7|7057.9|7060.4|7057.6|7060.9|7058.1|7060.4|7057.6|1
1615175630000|2021-03-08 03:53:50|7061.5|7058.7|7061.5|7058.7|7061.5|7058.7|7061.5|7058.7|0
1615175650000|2021-03-08 03:54:10|7061.8|7057.8|7061.8|7057.8|7061.8|7057.8|7061.8|7057.8|0
1615175660000|2021-03-08 03:54:20|7061.4|7058.6|7061.4|7058.6|7061.4|7058.6|7061.4|7058.6|0
1615175670000|2021-03-08 03:54:30|7061.5|7058.7|7062|7059.2|7062|7059.2|7061.5|7058.7|0
1615175680000|2021-03-08 03:54:40|7062.4|7059.6|7062.4|7059.6|7062.4|7059.6|7062.4|7059.6|1
1615175700000|2021-03-08 03:55:00|7062.9|7060.1|7064.5|7061.7|7064.5|7061.7|7062.9|7060.1|0
1615175710000|2021-03-08 03:55:10|7064|7061.2|7063.7|7060.9|7064.4|7061.6|7063.5|7060.7|6
1615175720000|2021-03-08 03:55:20|7063.9|7061.1|7063.4|7060.6|7064|7061.2|7063.4|7060.6|1
1615175740000|2021-03-08 03:55:40|7063.5|7060.7|7063.5|7060.7|7063.5|7060.7|7063.5|7060.7|0
1615175750000|2021-03-08 03:55:50|7063.4|7060.6|7062.4|7059.6|7063.4|7060.6|7062.4|7058.5|24
1615175760000|2021-03-08 03:56:00|7062.6|7058.6|7061.5|7058.7|7062.6|7058.7|7061.5|7058.6|0
1615175780000|2021-03-08 03:56:20|7061.2|7058.4|7059.5|7056.7|7061.2|7058.4|7059.5|7056.7|3
1615175790000|2021-03-08 03:56:30|7059.7|7056.9|7061.4|7058.6|7061.4|7058.6|7059.7|7056.9|4
1615175800000|2021-03-08 03:56:40|7062.5|7058.5|7061.5|7058.7|7062.5|7058.7|7061.5|7058.5|72
1615175830000|2021-03-08 03:57:10|7061.4|7058.6|7060.5|7057.7|7061.4|7058.6|7060.5|7057.7|0
1615175840000|2021-03-08 03:57:20|7060.9|7058.1|7060.9|7058.1|7060.9|7058.1|7060.9|7058.1|3
1615175850000|2021-03-08 03:57:30|7061.4|7058.6|7062.4|7059.6|7062.4|7059.6|7061.4|7058.6|1
1615175870000|2021-03-08 03:57:50|7063.2|7060.4|7063.5|7059.5|7063.5|7060.4|7063.2|7059.5|0
1615175880000|2021-03-08 03:58:00|7063.3|7059.3|7061.5|7058.7|7063.3|7059.4|7061.5|7058.5|0
1615175890000|2021-03-08 03:58:10|7062.5|7058.5|7061.5|7058.7|7062.5|7058.7|7061.5|7058.5|0
1615175910000|2021-03-08 03:58:30|7061.4|7058.6|7062.3|7058.3|7062.3|7059.2|7061.4|7058.3|0
1615175920000|2021-03-08 03:58:40|7061.4|7058.6|7060.7|7057.9|7061.4|7058.6|7060.7|7057.9|0
1615175940000|2021-03-08 03:59:00|7060.5|7057.7|7060.5|7057.7|7060.5|7057.7|7060.5|7057.7|0
1615175950000|2021-03-08 03:59:10|7061.6|7057.6|7061.6|7057.6|7061.6|7057.6|7061.6|7057.6|0
1615175970000|2021-03-08 03:59:30|7061.4|7058.6|7062.2|7059.4|7062.2|7059.4|7061.4|7058.6|1
1615175980000|2021-03-08 03:59:40|7062.3|7059.5|7062.3|7059.5|7062.3|7059.5|7062.3|7059.5|0
1615176000000|2021-03-08 04:00:00|7062.2|7059.4|7061.3|7058.5|7062.2|7059.4|7060.8|7058|1
1615176010000|2021-03-08 04:00:10|7062.3|7058.3|7062.3|7058.3|7062.3|7058.3|7062.3|7058.3|0
1615176020000|2021-03-08 04:00:20|7061.3|7058.5|7061.3|7058.5|7061.3|7058.5|7061.3|7058.5|0
1615176030000|2021-03-08 04:00:30|||||||||1
1615176050000|2021-03-08 04:00:50|7061.6|7057.6|7061.3|7058.5|7061.6|7058.5|7061.3|7057.6|0
1615176060000|2021-03-08 04:01:00|7060.5|7057.7|7060.5|7057.7|7060.8|7058|7060.5|7057.7|0
1615176080000|2021-03-08 04:01:20|7060.8|7056.8|7060.5|7057.7|7060.8|7057.7|7060.5|7056.8|0
1615176090000|2021-03-08 04:01:30|7060.8|7056.8|7060.5|7057.7|7060.8|7057.7|7060.5|7056.8|0
1615176110000|2021-03-08 04:01:50|7060.8|7058|7060.5|7057.7|7061.3|7058.5|7060.5|7057.7|1
1615176130000|2021-03-08 04:02:10|7059.5|7056.7|7058.3|7055.5|7059.5|7056.7|7058.3|7055.5|0
1615176150000|2021-03-08 04:02:30|7057.4|7053.4|7056.5|7053.7|7057.4|7054|7056.5|7053.4|16
1615176160000|2021-03-08 04:02:40|7056.7|7053.9|7056.7|7053.9|7056.7|7053.9|7056.7|7053.9|0
1615176170000|2021-03-08 04:02:50|7056.8|7052.8|7055.5|7052.7|7056.8|7052.9|7055.5|7051.8|2
1615176180000|2021-03-08 04:03:00|7055.8|7051.8|7054.2|7051.4|7055.8|7052.7|7054.2|7051.4|20
1615176190000|2021-03-08 04:03:10|7053|7050.2|7052.5|7049.7|7053|7050.2|7052.5|7049.7|8
1615176200000|2021-03-08 04:03:20|7052.2|7049.4|7051.7|7048.9|7052.2|7049.4|7051.7|7048.9|0
1615176210000|2021-03-08 04:03:30|7051.5|7048.7|7051.7|7048.9|7052|7049.2|7051.5|7048.7|1
1615176220000|2021-03-08 04:03:40|7051.5|7048.7|7051.7|7048.9|7052.6|7048.9|7051.5|7048.4|1
1615176240000|2021-03-08 04:04:00|7051.5|7048.7|7049.7|7046.9|7051.5|7048.7|7049.7|7046.9|3
1615176250000|2021-03-08 04:04:10|7048.5|7045.7|7049.5|7046.7|7049.8|7046.7|7048.5|7045.7|2
1615176270000|2021-03-08 04:04:30|7050.4|7046.4|7049.5|7046.7|7050.4|7046.7|7049.5|7046.4|2
1615176280000|2021-03-08 04:04:40|7050|7047.2|7049.5|7046.7|7050|7047.2|7049.5|7046.7|0
1615176300000|2021-03-08 04:05:00|7048.9|7046.1|7047.5|7044.7|7048.9|7046.1|7047.5|7044.7|21
1615176310000|2021-03-08 04:05:10|7048.4|7044.4|7048.5|7045.7|7048.5|7045.7|7048.4|7044.4|0
1615176330000|2021-03-08 04:05:30|7048|7045.2|7048|7045.2|7048|7045.2|7048|7045.2|0
1615176340000|2021-03-08 04:05:40|7047.5|7044.7|7047.3|7044.5|7047.5|7044.7|7047|7044.2|2
1615176350000|2021-03-08 04:05:50|7047.5|7044.7|7046.3|7043.5|7047.5|7044.7|7046.3|7043.5|4
1615176360000|2021-03-08 04:06:00|7046.5|7043.7|7046.3|7043.5|7046.5|7043.7|7046.2|7043.4|2
1615176380000|2021-03-08 04:06:20|7046.7|7043.9|7048.4|7044.4|7048.4|7044.5|7046.7|7043.9|1
1615176400000|2021-03-08 04:06:40|7047.5|7044.7|7048.8|7046|7048.8|7046|7047.5|7044.6|10
1615176410000|2021-03-08 04:06:50|7048.7|7045.9|7051.5|7048.7|7051.5|7048.7|7048.3|7045.5|3
1615176420000|2021-03-08 04:07:00|7052|7049.2|7050.5|7047.7|7052.3|7049.5|7050.5|7047.7|9
1615176430000|2021-03-08 04:07:10|7051.4|7047.4|7051.5|7048.7|7051.5|7048.7|7051.3|7047.4|0
1615176440000|2021-03-08 04:07:20|7051.8|7049|7052.3|7049.5|7052.3|7049.5|7051.8|7049|3
1615176450000|2021-03-08 04:07:30|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|0
1615176460000|2021-03-08 04:07:40|7051.8|7047.8|7051.5|7048.7|7052.3|7049.5|7050.5|7047.7|4
1615176470000|2021-03-08 04:07:50|7052.4|7048.4|7051.5|7048.7|7052.4|7048.7|7051.5|7048.4|1
1615176480000|2021-03-08 04:08:00|7051.8|7047.8|7052.5|7049.7|7052.5|7049.7|7049.7|7046.9|0
1615176490000|2021-03-08 04:08:10|7053.4|7049.4|7053.5|7050.7|7053.5|7050.7|7053.4|7049.4|0
1615176510000|2021-03-08 04:08:30|7054.3|7051.5|7053.3|7050.5|7054.3|7051.5|7053.3|7049.6|3
1615176520000|2021-03-08 04:08:40|7053.5|7050.7|7054.2|7051.4|7054.2|7051.4|7053.5|7050.7|2
1615176530000|2021-03-08 04:08:50|7054|7051.2|7054.5|7051.7|7054.5|7051.7|7053.5|7050.4|0
1615176540000|2021-03-08 04:09:00|7054.2|7051.4|7052.5|7049.7|7054.2|7051.4|7052.5|7049.7|5
1615176550000|2021-03-08 04:09:10|7052.2|7049.4|7052|7049.2|7052.2|7049.4|7052|7049.2|1
1615176560000|2021-03-08 04:09:20|7052.5|7049.7|7052|7049.2|7053.6|7049.7|7052|7049.2|2
1615176570000|2021-03-08 04:09:30|7051.7|7048.9|7052|7049.2|7052.3|7049.5|7051.7|7048.9|1
1615176580000|2021-03-08 04:09:40|7052.2|7049.4|7051.2|7048.4|7052.8|7049.7|7051.2|7048.4|4
1615176590000|2021-03-08 04:09:50|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|3
1615176600000|2021-03-08 04:10:00|7050.8|7048|7050.5|7047.7|7050.8|7048|7050.5|7047.7|0
1615176610000|2021-03-08 04:10:10|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|0
1615176620000|2021-03-08 04:10:20|7051.6|7047.6|7050.5|7047.7|7051.6|7047.9|7050.5|7047.6|4
1615176630000|2021-03-08 04:10:30|7050.8|7046.8|7049.7|7046.9|7050.8|7046.9|7049.7|7046.8|0
1615176640000|2021-03-08 04:10:40|7049.3|7046.5|7047.3|7044.5|7049.3|7046.5|7047.3|7044.5|31
1615176660000|2021-03-08 04:11:00|7047.5|7044.7|7047.5|7044.7|7048.2|7045.4|7047.5|7044.7|2
1615176670000|2021-03-08 04:11:10|7046.5|7043.7|7046.5|7043.7|7046.5|7043.7|7046.5|7043.7|0
1615176690000|2021-03-08 04:11:30|7048.1|7044.1|7047.7|7044.9|7048.1|7044.9|7047.7|7044.1|0
1615176700000|2021-03-08 04:11:40|7047.5|7044.7|7048.5|7045.7|7048.5|7045.7|7047.3|7044.5|5
1615176710000|2021-03-08 04:11:50|||||||||1
1615176720000|2021-03-08 04:12:00|7049.5|7046.7|7052.3|7049.5|7052.3|7049.5|7049.5|7046.7|3
1615176730000|2021-03-08 04:12:10|7053.5|7050.7|7053.5|7050.7|7053.5|7050.7|7053.5|7050.7|0
1615176750000|2021-03-08 04:12:30|7053.3|7050.5|7053.3|7050.5|7053.3|7050.5|7053.3|7050.5|0
1615176780000|2021-03-08 04:13:00|7052.5|7049.7|7051.8|7049|7054.4|7050.5|7051.3|7048.5|15
1615176790000|2021-03-08 04:13:10|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|0
1615176800000|2021-03-08 04:13:20|||||||||3
1615176810000|2021-03-08 04:13:30|7052.4|7048.4|7052.5|7049.7|7052.5|7049.7|7052.4|7048.4|2
1615176820000|2021-03-08 04:13:40|7052.2|7049.4|7051.7|7048.9|7052.2|7049.4|7051.7|7048.9|0
1615176840000|2021-03-08 04:14:00|7051.5|7048.7|7052.5|7049.7|7052.5|7049.7|7051.5|7048.7|1
1615176850000|2021-03-08 04:14:10|7052.8|7048.8|7052.8|7048.8|7052.8|7048.8|7052.8|7048.8|0
1615176860000|2021-03-08 04:14:20|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|0
1615176900000|2021-03-08 04:15:00|7052|7049.2|7053.5|7050.7|7054|7051.2|7052|7049.2|1
1615176920000|2021-03-08 04:15:20|7053.8|7049.8|7052.5|7049.7|7053.8|7049.8|7052.5|7049.7|0
1615176950000|2021-03-08 04:15:50|7053.4|7049.4|7053.4|7049.4|7053.4|7049.4|7053.4|7049.4|0
1615176960000|2021-03-08 04:16:00|7053.5|7050.7|7054.5|7051.7|7054.5|7051.7|7053.5|7050.7|0
1615176980000|2021-03-08 04:16:20|7054.8|7050.8|7053.5|7050.7|7054.8|7050.8|7053.5|7050.7|0
1615176990000|2021-03-08 04:16:30|7054.5|7051.7|7054.5|7051.7|7054.5|7051.7|7054.5|7051.7|0
1615177000000|2021-03-08 04:16:40|7054.8|7050.8|7053.7|7050.9|7054.9|7051.5|7053.7|7050.6|6
1615177010000|2021-03-08 04:16:50|7054.5|7051.7|7054.5|7051.7|7054.5|7051.7|7054.5|7051.7|0
1615177020000|2021-03-08 04:17:00|7054.2|7051.4|7054.5|7051.7|7054.5|7051.7|7054|7051.2|1
1615177030000|2021-03-08 04:17:10|7055.2|7052.4|7055.5|7052.7|7055.5|7052.7|7055.2|7052.4|0
1615177060000|2021-03-08 04:17:40|7056.4|7052.4|7057.5|7054.7|7057.5|7054.7|7056.3|7052.4|1
1615177070000|2021-03-08 04:17:50|7056.5|7053.7|7058.8|7056|7063.1|7056.7|7055.5|7052.7|122
1615177080000|2021-03-08 04:18:00|7059.8|7057|7060.3|7057.5|7060.4|7057.5|7059.3|7056.4|22
1615177090000|2021-03-08 04:18:10|7061.4|7057.4|7060.3|7057.5|7061.4|7057.7|7060.2|7056.6|16
1615177100000|2021-03-08 04:18:20|7060.5|7057.7|7058.5|7055.7|7060.5|7057.7|7058.5|7055.6|10
1615177120000|2021-03-08 04:18:40|||||||||10
1615177140000|2021-03-08 04:19:00|7058.2|7055.4|7058.5|7055.7|7058.5|7055.7|7058.2|7055.4|2
1615177150000|2021-03-08 04:19:10|7058.8|7054.8|7058.8|7054.8|7058.8|7054.8|7058.8|7054.8|0
1615177170000|2021-03-08 04:19:30|7058.6|7054.6|7058.5|7055.7|7058.6|7055.7|7058.5|7054.6|0
1615177190000|2021-03-08 04:19:50|7058.8|7056|7058.5|7055.7|7059|7056.2|7058.5|7055.7|0
1615177200000|2021-03-08 04:20:00|7058|7055.2|7058.5|7055.7|7058.5|7055.7|7057.7|7054.9|2
1615177220000|2021-03-08 04:20:20|7059|7056.2|7058.5|7055.7|7059|7056.2|7058.5|7055.7|0
1615177230000|2021-03-08 04:20:30|7059|7056.2|7059.5|7056.7|7059.5|7056.7|7059|7056.2|1
1615177240000|2021-03-08 04:20:40|7058.8|7056|7059|7056.2|7059.5|7056.7|7058|7054.6|6
1615177260000|2021-03-08 04:21:00|7058.7|7055.9|7058.7|7055.9|7058.7|7055.9|7058.7|7055.9|0
1615177280000|2021-03-08 04:21:20|7058.6|7054.6|7058.6|7054.6|7058.6|7055.7|7058.3|7054.6|4
1615177290000|2021-03-08 04:21:30|7058.8|7054.8|7058.8|7054.8|7058.8|7054.8|7058.8|7054.8|1
1615177300000|2021-03-08 04:21:40|7058.5|7055.7|7058.5|7055.7|7058.5|7055.7|7058.5|7055.7|0
1615177310000|2021-03-08 04:21:50|7057.8|7055|7057.7|7054.9|7057.8|7055|7057.7|7054.9|2
1615177330000|2021-03-08 04:22:10|7058|7055.2|7057.7|7054.9|7059|7056.2|7057.7|7054.9|13
1615177340000|2021-03-08 04:22:20|7058|7055.2|7057.7|7054.9|7058|7055.2|7057.7|7054.9|2
1615177360000|2021-03-08 04:22:40|||||||||2
1615177370000|2021-03-08 04:22:50|7056.5|7053.7|7056.5|7053.7|7056.5|7053.7|7056.5|7053.7|2
1615177380000|2021-03-08 04:23:00|7055.5|7052.7|7056|7053.2|7056|7053.2|7054.7|7051.6|5
1615177390000|2021-03-08 04:23:10|7055.8|7053|7053.5|7050.7|7055.8|7053|7053.5|7050.7|3
1615177400000|2021-03-08 04:23:20|7054.4|7050.4|7054.5|7051.7|7054.6|7051.7|7053.5|7050.4|2
1615177410000|2021-03-08 04:23:30|7053.5|7050.7|7053.5|7050.7|7053.5|7050.7|7053.5|7050.7|3
1615177420000|2021-03-08 04:23:40|7054.4|7050.4|7052.5|7049.7|7054.6|7050.9|7052.5|7049.7|2
1615177430000|2021-03-08 04:23:50|7053.8|7049.8|7052.5|7049.7|7053.8|7050.7|7052.5|7049.7|27
1615177440000|2021-03-08 04:24:00|7052.7|7049.9|7051.7|7048.9|7053.8|7050|7051.7|7048.9|0
1615177450000|2021-03-08 04:24:10|7052.5|7049.7|7051.7|7048.9|7052.5|7049.7|7051.7|7048.9|3
1615177460000|2021-03-08 04:24:20|7052.2|7049.4|7051.7|7048.9|7052.2|7049.4|7051.7|7048.9|3
1615177480000|2021-03-08 04:24:40|7052|7049.2|7052.5|7049.7|7052.5|7049.7|7052|7049.2|5
1615177490000|2021-03-08 04:24:50|7053|7050.2|7054|7051.2|7054|7051.2|7053|7050.2|4
1615177500000|2021-03-08 04:25:00|7055.4|7051.4|7055.5|7052.7|7055.5|7052.7|7055|7051.4|2
1615177510000|2021-03-08 04:25:10|7056|7053.2|7056|7053.2|7056|7053.2|7056|7053.2|1
1615177520000|2021-03-08 04:25:20|7056.5|7053.7|7052.5|7049.7|7056.5|7053.7|7052|7049.2|29
1615177550000|2021-03-08 04:25:50|7053.5|7050.7|7055.3|7052.5|7055.3|7052.5|7053.5|7050.7|70
1615177560000|2021-03-08 04:26:00|7055.5|7052.7|7058.1|7055.3|7058.1|7055.3|7055.5|7052.7|55
1615177570000|2021-03-08 04:26:10|7059.5|7056.7|7060|7057.2|7060|7057.2|7059.5|7056.7|0
1615177580000|2021-03-08 04:26:20|7060.3|7057.5|7061.1|7058.3|7061.1|7058.3|7060.3|7057.5|1
1615177590000|2021-03-08 04:26:30|7061.3|7058.5|7061.3|7058.5|7061.3|7058.5|7061.3|7058.5|0
1615177600000|2021-03-08 04:26:40|7061.5|7058.7|7061.5|7058.7|7061.5|7058.7|7061.5|7058.7|0
1615177610000|2021-03-08 04:26:50|7059.6|7056.8|7061.4|7057.4|7061.4|7057.7|7059.5|7056.7|36
1615177620000|2021-03-08 04:27:00|7060.5|7057.7|7061.8|7059|7061.8|7059|7060.5|7057.7|2
1615177630000|2021-03-08 04:27:10|7061.6|7058.8|7061.3|7058.5|7061.6|7058.8|7060.5|7057.7|11
1615177650000|2021-03-08 04:27:30|7064.8|7062|7063.8|7061|7064.8|7062|7063.8|7061|102
1615177660000|2021-03-08 04:27:40|7063.3|7060.5|7063.3|7060.5|7063.3|7060.5|7063.3|7060.5|0
1615177680000|2021-03-08 04:28:00|7063|7060.2|7062.3|7059.5|7063.3|7060.5|7062.3|7059.5|6
1615177690000|2021-03-08 04:28:10|7062|7059.2|7061.6|7058.8|7062|7059.2|7061.6|7058.8|2
1615177710000|2021-03-08 04:28:30|7061.3|7058.5|7061.3|7058.5|7061.3|7058.5|7061.3|7058.5|0
1615177730000|2021-03-08 04:28:50|7062.3|7059.5|7062.3|7059.5|7062.3|7059.5|7062.3|7059.5|18
1615177740000|2021-03-08 04:29:00|||||||||1
1615177750000|2021-03-08 04:29:10|7062.6|7058.6|7062|7059.2|7062.6|7059.3|7062|7058.4|0
1615177790000|2021-03-08 04:29:50|7062.6|7059.8|7063|7060.2|7063|7060.2|7062.6|7059.8|2
1615177800000|2021-03-08 04:30:00|7062.8|7060|7062.4|7058.4|7062.8|7060|7062.4|7058.4|1
1615177810000|2021-03-08 04:30:10|7061.5|7058.7|7061.5|7058.7|7061.5|7058.7|7061.5|7058.7|0
1615177840000|2021-03-08 04:30:40|7062.4|7058.4|7061.5|7058.7|7062.4|7059|7061.5|7058.4|0
1615177850000|2021-03-08 04:30:50|7061.3|7058.5|7061.3|7058.5|7061.3|7058.5|7061.3|7058.5|4
1615177860000|2021-03-08 04:31:00|7061.5|7058.7|7061.5|7058.7|7061.5|7058.7|7061.5|7058.7|0
1615177870000|2021-03-08 04:31:10|7060.8|7058|7060.5|7057.7|7060.8|7058|7060.5|7057.7|0
1615177880000|2021-03-08 04:31:20|7060.8|7058|7061.5|7058.7|7061.5|7058.7|7060.8|7058|1
1615177920000|2021-03-08 04:32:00|7061.6|7057.6|7061.6|7057.6|7061.6|7057.6|7061.6|7057.6|0
1615177940000|2021-03-08 04:32:20|7060.5|7057.7|7060.5|7057.7|7060.5|7057.7|7060.5|7057.7|0
1615177960000|2021-03-08 04:32:40|||||||||1
1615177980000|2021-03-08 04:33:00|7059.5|7056.7|7059.5|7056.7|7059.5|7056.7|7059.5|7056.7|0
1615178010000|2021-03-08 04:33:30|||||||||3
1615178040000|2021-03-08 04:34:00|7059|7056.2|7060.3|7057.5|7060.3|7057.5|7059|7056.2|7
1615178070000|2021-03-08 04:34:30|7060.5|7057.7|7061|7058.2|7061|7058.2|7060.5|7057.7|0
1615178080000|2021-03-08 04:34:40|7061.1|7058.3|7061.5|7058.7|7061.5|7058.7|7061.1|7058.3|2
1615178110000|2021-03-08 04:35:10|7061.1|7058.3|7061|7058.2|7061.1|7058.3|7061|7058.2|0
1615178130000|2021-03-08 04:35:30|7061.3|7058.5|7061|7058.2|7061.5|7058.7|7061|7058.2|0
1615178160000|2021-03-08 04:36:00|7062|7059.2|7061|7058.2|7062|7059.2|7061|7058.2|3
1615178170000|2021-03-08 04:36:10|7061.3|7058.5|7060.5|7057.7|7061.5|7058.7|7060.5|7057.7|0
1615178190000|2021-03-08 04:36:30|7062.3|7059.5|7065.1|7062.3|7065.8|7063|7062.3|7059.5|74
1615178200000|2021-03-08 04:36:40|7064.6|7061.8|7068.6|7064.6|7069.4|7066|7064.3|7061.5|84
1615178210000|2021-03-08 04:36:50|7068.5|7065.7|7067.5|7064.7|7068.5|7065.7|7067.5|7064.7|2
1615178220000|2021-03-08 04:37:00|7067|7064.2|7065.5|7062.7|7067|7064.2|7065.5|7062.7|20
1615178230000|2021-03-08 04:37:10|7066.6|7062.6|7066.6|7062.6|7066.6|7062.6|7066.6|7062.6|0
1615178240000|2021-03-08 04:37:20|7065.6|7062.8|7065|7062.2|7066.6|7063.2|7065|7062.2|0
1615178250000|2021-03-08 04:37:30|||||||||1
1615178260000|2021-03-08 04:37:40|7064.6|7061.8|7065|7062.2|7065|7062.2|7064.5|7061.7|7
1615178270000|2021-03-08 04:37:50|7064.6|7061.8|7066.5|7063.7|7068.9|7063.7|7064.5|7058.9|6
1615178280000|2021-03-08 04:38:00|7066.1|7063.3|7065.5|7062.7|7066.1|7063.3|7065.5|7062.7|2
1615178300000|2021-03-08 04:38:20|7065.8|7063|7065.5|7062.7|7066|7063.2|7065.5|7062.7|0
1615178310000|2021-03-08 04:38:30|7066.5|7063.7|7066.5|7063.7|7066.5|7063.7|7066.5|7063.7|2
1615178340000|2021-03-08 04:39:00|7066.1|7063.3|7065.5|7062.7|7066.1|7063.3|7065.5|7062.7|3
1615178350000|2021-03-08 04:39:10|||||||||1
1615178360000|2021-03-08 04:39:20|7066.5|7063.7|7066|7063.2|7066.5|7063.7|7066|7063.2|2
1615178370000|2021-03-08 04:39:30|7065.8|7063|7065.5|7062.7|7065.8|7063|7065.5|7062.7|1
1615178390000|2021-03-08 04:39:50|7065.1|7062.3|7065|7062.2|7065.1|7062.3|7065|7062.2|0
1615178400000|2021-03-08 04:40:00|7064.8|7062|7063.6|7060.8|7064.8|7062|7063.6|7060.8|3
1615178410000|2021-03-08 04:40:10|7063.5|7059.6|7062.5|7059.7|7063.6|7060.7|7062|7059.2|6
1615178420000|2021-03-08 04:40:20|7062.6|7058.6|7061.6|7058.8|7062.6|7058.8|7061.6|7058.6|2
1615178430000|2021-03-08 04:40:30|7061.5|7058.7|7061.5|7058.7|7061.5|7058.7|7061.5|7058.7|0
1615178450000|2021-03-08 04:40:50|7061.7|7057.7|7061.5|7058.7|7061.7|7058.7|7061.5|7057.7|0
1615178470000|2021-03-08 04:41:10|7063.1|7060.3|7061.5|7058.7|7063.7|7060.3|7061.5|7058.7|1
1615178500000|2021-03-08 04:41:40|7061.7|7057.7|7061.7|7057.7|7061.7|7057.7|7061.7|7057.7|0
1615178510000|2021-03-08 04:41:50|7060.6|7057.8|7060.6|7057.8|7060.6|7057.8|7060.6|7057.8|0
1615178520000|2021-03-08 04:42:00|7060|7057.2|7058.6|7055.8|7060|7057.2|7058.6|7055.8|2
1615178530000|2021-03-08 04:42:10|7059.3|7056.5|7058.6|7055.8|7059.3|7056.5|7058.6|7055.8|5
1615178550000|2021-03-08 04:42:30|7058.8|7056|7060.5|7057.7|7060.5|7057.7|7058.8|7056|1
1615178560000|2021-03-08 04:42:40|7058.6|7054.6|7058.6|7054.6|7058.6|7054.6|7058.6|7054.6|21
1615178570000|2021-03-08 04:42:50|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|4
1615178580000|2021-03-08 04:43:00|7055.5|7052.7|7056.6|7053.8|7056.6|7053.8|7055.5|7052.7|4
1615178590000|2021-03-08 04:43:10|7056.5|7053.7|7054.5|7051.7|7056.5|7053.7|7054.5|7051.7|53
1615178600000|2021-03-08 04:43:20|7053.6|7050.8|7053.7|7049.7|7053.7|7050.8|7053.6|7049.7|4
1615178610000|2021-03-08 04:43:30|7052.8|7050|7052.8|7050|7052.8|7050|7052.8|7050|0
1615178620000|2021-03-08 04:43:40|7053.3|7050.5|7053.3|7050.5|7053.3|7050.5|7053.3|7050.5|1
1615178630000|2021-03-08 04:43:50|7053.5|7050.7|7053.6|7050.8|7054.3|7051.5|7053.5|7050.7|4
1615178640000|2021-03-08 04:44:00|7053.5|7050.7|7049.5|7046.7|7053.7|7050.7|7049|7046.2|26
1615178650000|2021-03-08 04:44:10|7049.3|7046.5|7048.8|7046|7049.7|7046.5|7048.6|7045.7|2
1615178660000|2021-03-08 04:44:20|7048.6|7045.8|7047.7|7043.7|7049.7|7045.8|7047.5|7043.7|9
1615178680000|2021-03-08 04:44:40|7047.6|7043.6|7046|7043.2|7047.6|7044.2|7045.6|7042.8|1
1615178690000|2021-03-08 04:44:50|7045.6|7042.8|7046.5|7043.7|7046.6|7043.7|7045.6|7042.6|0
1615178700000|2021-03-08 04:45:00|7045.6|7042.8|7046.4|7042.4|7046.4|7043.3|7045.5|7041.7|1
1615178710000|2021-03-08 04:45:10|7045.5|7042.7|7046.3|7043.5|7046.3|7043.5|7045.5|7042.7|23
1615178720000|2021-03-08 04:45:20|7046|7043.2|7045.5|7042.7|7046|7043.2|7045.5|7042.7|1
1615178730000|2021-03-08 04:45:30|7044.8|7042|7044.6|7041.8|7044.8|7042|7044.6|7041.8|2
1615178750000|2021-03-08 04:45:50|7044.3|7041.5|7043.5|7040.7|7044.5|7041.7|7043.5|7040.7|0
1615178760000|2021-03-08 04:46:00|7043.3|7040.5|7043.3|7040.5|7043.3|7040.5|7042.8|7040|30
1615178770000|2021-03-08 04:46:10|7042|7039.2|7041.5|7038.7|7042|7039.2|7041.5|7037.7|19
1615178780000|2021-03-08 04:46:20|7040.9|7038.1|7042.3|7039.5|7042.3|7039.5|7040.9|7038.1|5
1615178790000|2021-03-08 04:46:30|7042.4|7039.6|7042.4|7039.6|7042.4|7039.6|7042.4|7039.6|25
1615178800000|2021-03-08 04:46:40|7043.4|7039.4|7043.4|7039.4|7043.4|7039.6|7042.4|7039.4|0
1615178810000|2021-03-08 04:46:50|7043.3|7040.5|7043.4|7040.6|7043.4|7040.6|7043.3|7040.5|0
1615178830000|2021-03-08 04:47:10|7042.9|7040.1|7042.9|7040.1|7042.9|7040.1|7042.9|7040.1|0
1615178840000|2021-03-08 04:47:20|||||||||1
1615178860000|2021-03-08 04:47:40|7042.6|7039.8|7042.4|7039.6|7042.6|7039.8|7042.4|7039.6|0
1615178870000|2021-03-08 04:47:50|||||||||13
1615178880000|2021-03-08 04:48:00|||||||||1
1615178930000|2021-03-08 04:48:50|7043.4|7039.4|7043.1|7040.3|7043.4|7040.3|7043.1|7039.4|0
1615178940000|2021-03-08 04:49:00|7043.3|7040.5|7045.3|7042.5|7045.3|7042.5|7043.3|7040.5|13
1615178950000|2021-03-08 04:49:10|7045.4|7042.6|7045.4|7042.6|7045.4|7042.6|7045.4|7042.6|0
1615178960000|2021-03-08 04:49:20|7045.1|7042.3|7044.9|7042.1|7045.3|7042.5|7044.9|7042.1|0
1615179000000|2021-03-08 04:50:00|7045.3|7042.5|7048.3|7045.5|7048.5|7045.5|7045.3|7042.5|45
1615179010000|2021-03-08 04:50:10|7048.9|7046.1|7049.3|7046.5|7049.3|7046.5|7048.9|7046.1|1
1615179030000|2021-03-08 04:50:30|7048|7045.2|7047.3|7044.5|7048|7045.2|7047.3|7044.5|6
1615179040000|2021-03-08 04:50:40|7046.4|7043.6|7045.4|7042.6|7046.5|7043.6|7045.4|7042.5|1
1615179050000|2021-03-08 04:50:50|7046.4|7043.6|7046.4|7043.6|7046.9|7044.1|7046.4|7043.6|0
1615179070000|2021-03-08 04:51:10|||||||||1
1615179100000|2021-03-08 04:51:40|||||||||12
1615179110000|2021-03-08 04:51:50|7046.6|7043.8|7046.9|7044.1|7046.9|7044.1|7046.6|7043.8|2
1615179120000|2021-03-08 04:52:00|7048.3|7045.5|7047.4|7044.6|7048.3|7045.5|7047.4|7044.6|7
1615179180000|2021-03-08 04:53:00|||||||||1
1615179210000|2021-03-08 04:53:30|7046.4|7042.4|7045.4|7042.6|7046.4|7043|7045.4|7042|16
1615179220000|2021-03-08 04:53:40|7045.3|7042.5|7045.3|7042.5|7045.3|7042.5|7045.3|7042.5|0
1615179230000|2021-03-08 04:53:50|7045.4|7042.6|7046.8|7044|7046.8|7044|7045.4|7042.6|4
1615179240000|2021-03-08 04:54:00|7047.4|7044.6|7047.4|7044.6|7047.4|7044.6|7047.4|7044.6|1
1615179250000|2021-03-08 04:54:10|7045.8|7043|7046.8|7044|7047.4|7044|7045.8|7042.7|25
1615179260000|2021-03-08 04:54:20|7046.4|7043.6|7047.4|7043.4|7047.4|7043.6|7046.4|7043.4|2
1615179270000|2021-03-08 04:54:30|7047.5|7043.5|7043.4|7040.6|7047.5|7043.6|7043.4|7040.6|11
1615179280000|2021-03-08 04:54:40|7042.9|7040.1|7042.9|7040.1|7042.9|7040.1|7042.9|7040.1|14
1615179290000|2021-03-08 04:54:50|7043.3|7040.5|7043.3|7040.5|7043.3|7040.5|7043.3|7040.5|9
1615179310000|2021-03-08 04:55:10|7043.8|7041|7043.8|7041|7043.8|7041|7043.8|7041|1
1615179320000|2021-03-08 04:55:20|7044.3|7041.5|7045.8|7043|7045.8|7043|7044.3|7041.5|9
1615179330000|2021-03-08 04:55:30|7046.3|7043.5|7046.3|7043.5|7046.3|7043.5|7046.3|7043.5|0
1615179340000|2021-03-08 04:55:40|7045.4|7042.6|7045.4|7042.6|7045.4|7042.6|7045.4|7042.6|2
1615179350000|2021-03-08 04:55:50|7046.3|7043.5|7045.4|7042.6|7046.3|7043.5|7045.4|7042.6|16
1615179360000|2021-03-08 04:56:00|7046.4|7042.4|7047.4|7044.6|7047.4|7044.6|7046.3|7042.4|0
1615179370000|2021-03-08 04:56:10|7048.4|7045.6|7050.3|7047.5|7050.3|7047.5|7048.4|7045.6|11
1615179380000|2021-03-08 04:56:20|7049.6|7046.8|7049.4|7046.6|7050.3|7047.5|7049.4|7046.6|3
1615179410000|2021-03-08 04:56:50|7050.3|7047.5|7049.4|7046.6|7050.3|7047.5|7049.4|7046.6|1
1615179420000|2021-03-08 04:57:00|7050.4|7047.6|7051.4|7048.6|7051.4|7048.6|7050.4|7047.6|10
1615179430000|2021-03-08 04:57:10|7050.4|7047.6|7048.4|7045.6|7050.4|7047.6|7048.4|7045.5|4
1615179440000|2021-03-08 04:57:20|7049.4|7046.6|7049.4|7046.6|7049.4|7046.6|7049.4|7046.6|0
1615179450000|2021-03-08 04:57:30|7049.8|7047|7051.3|7048.5|7051.3|7048.5|7049.8|7047|3
1615179470000|2021-03-08 04:57:50|7050.4|7047.6|7050.4|7047.6|7050.4|7047.6|7050.4|7047.6|1
1615179490000|2021-03-08 04:58:10|7051.4|7047.4|7051.4|7047.4|7051.4|7047.4|7051.4|7047.4|2
1615179500000|2021-03-08 04:58:20|7051.3|7048.5|7051.3|7048.5|7051.3|7048.5|7051.3|7048.5|0
1615179520000|2021-03-08 04:58:40|7055.4|7051.4|7055.4|7051.4|7055.4|7051.4|7055.4|7051.4|64
1615179530000|2021-03-08 04:58:50|7055.3|7052.5|7056.3|7053.5|7057.8|7055|7055.3|7052.5|12
1615179540000|2021-03-08 04:59:00|7056.1|7053.3|7055.3|7052.5|7056.4|7053.3|7055.3|7052.2|0
1615179550000|2021-03-08 04:59:10|7055.6|7052.8|7057.2|7053.2|7057.2|7053.5|7055.6|7052.8|3
1615179560000|2021-03-08 04:59:20|7056.3|7053.5|7056.3|7053.5|7056.3|7053.5|7056.3|7053.5|0
1615179590000|2021-03-08 04:59:50|7055.3|7052.5|7056.3|7053.5|7056.8|7054|7055.3|7052.5|4
1615179600000|2021-03-08 05:00:00|7056.5|7052.5|7056.3|7053.5|7056.6|7053.8|7055.4|7052.5|1
1615179610000|2021-03-08 05:00:10|7057.8|7055|7058.8|7056|7059.4|7056.3|7057.8|7055|4
1615179620000|2021-03-08 05:00:20|7059.1|7056.3|7058.4|7055.6|7059.4|7056.3|7058.4|7055.4|4
1615179630000|2021-03-08 05:00:30|7056.9|7054.1|7059.5|7055.5|7059.5|7055.6|7056.4|7053.6|3
1615179640000|2021-03-08 05:00:40|7058.4|7055.6|7060.6|7057.8|7061.5|7057.8|7058.4|7055|2
1615179650000|2021-03-08 05:00:50|7061.1|7058.3|7062.1|7059.3|7063.6|7060.8|7061.1|7058.3|78
1615179660000|2021-03-08 05:01:00|7062|7058|7061.4|7057.4|7062.6|7059.8|7061.1|7057.4|3
1615179670000|2021-03-08 05:01:10|7059.3|7056.5|7059.4|7055.4|7059.4|7056.5|7059.3|7055.4|0
1615179680000|2021-03-08 05:01:20|7060.3|7057.5|7059.3|7056.5|7060.3|7057.5|7059.3|7056.5|0
1615179690000|2021-03-08 05:01:30|7059.5|7055.5|7059.9|7057.1|7059.9|7057.1|7059.3|7055.5|1
1615179700000|2021-03-08 05:01:40|7060.3|7057.5|7059.3|7056.5|7060.3|7057.5|7059.3|7056.5|2
1615179710000|2021-03-08 05:01:50|7060.8|7058|7060.2|7056.2|7061.1|7058.3|7060.2|7056.2|1
1615179720000|2021-03-08 05:02:00|7059.3|7056.5|7061.3|7058.5|7062.3|7059.5|7059.3|7056.5|1
1615179740000|2021-03-08 05:02:20|7061.1|7058.3|7061.9|7059.1|7061.9|7059.1|7059.1|7056.3|2
1615179750000|2021-03-08 05:02:30|7062.1|7059.3|7062.4|7058.4|7062.4|7059.3|7061.3|7058.4|1
1615179760000|2021-03-08 05:02:40|7062.2|7058.2|7062.2|7058.2|7062.2|7058.2|7062.2|7058.2|0
1615179770000|2021-03-08 05:02:50|||||||||1
1615179780000|2021-03-08 05:03:00|7061.9|7059.1|7061.3|7058.5|7062.4|7059.1|7061.3|7058.2|1
1615179790000|2021-03-08 05:03:10|7061.4|7058.6|7060.4|7057.6|7061.4|7058.6|7060.4|7057.6|2
1615179800000|2021-03-08 05:03:20|7060.8|7058|7060.9|7058.1|7060.9|7058.1|7060.8|7058|1
1615179810000|2021-03-08 05:03:30|7060.4|7057.6|7060.4|7057.6|7060.4|7057.6|7060.4|7057.6|1
1615179820000|2021-03-08 05:03:40|7061.4|7058.6|7056.6|7053.8|7061.4|7058.6|7056.4|7053.6|27
1615179830000|2021-03-08 05:03:50|7056.8|7054|7057.4|7054.6|7057.4|7054.6|7056.8|7054|8
1615179840000|2021-03-08 05:04:00|7057.9|7055.1|7057.6|7054.8|7057.9|7055.1|7057.6|7054.8|1
1615179850000|2021-03-08 05:04:10|7057.4|7054.6|7057.4|7054.6|7057.4|7054.6|7057.4|7054.6|0
1615179860000|2021-03-08 05:04:20|7056.4|7053.6|7056.7|7052.7|7056.7|7053.6|7056.4|7052.7|1
1615179870000|2021-03-08 05:04:30|7055.8|7053|7054.4|7051.6|7055.8|7053|7052.8|7050|2
1615179890000|2021-03-08 05:04:50|7054.6|7051.8|7056.3|7053.5|7056.3|7053.5|7054.6|7051.8|55
1615179900000|2021-03-08 05:05:00|7056.4|7053.6|7056.4|7053.6|7056.4|7053.6|7056.4|7053.6|0
1615179910000|2021-03-08 05:05:10|7056.3|7053.5|7055.4|7052.6|7057.4|7053.6|7054.9|7051.7|8
1615179920000|2021-03-08 05:05:20|7055.7|7051.7|7055.3|7052.5|7055.7|7052.5|7055.3|7051.7|0
1615179930000|2021-03-08 05:05:30|7055.4|7052.6|7054.3|7051.5|7055.4|7052.6|7054.3|7051.5|0
1615179940000|2021-03-08 05:05:40|7055.4|7052.6|7054.7|7050.7|7055.4|7052.6|7054.4|7050.7|1
1615179950000|2021-03-08 05:05:50|7053.6|7050.8|7053.6|7050.8|7053.6|7050.8|7053.6|7050.8|0
1615179960000|2021-03-08 05:06:00|7053.4|7050.6|7053.4|7050.6|7053.4|7050.6|7053.4|7050.6|0
1615179970000|2021-03-08 05:06:10|7054.4|7050.4|7053.4|7050.6|7054.5|7050.8|7053.4|7050.4|0
1615180000000|2021-03-08 05:06:40|7054.1|7051.3|7054.1|7051.3|7054.1|7051.3|7054.1|7051.3|3
1615180010000|2021-03-08 05:06:50|7053.4|7050.6|7054.4|7051.6|7054.4|7051.6|7053.4|7050.3|1
1615180020000|2021-03-08 05:07:00|7054.5|7050.5|7054.4|7051.6|7054.5|7051.6|7054.2|7050.5|0
1615180060000|2021-03-08 05:07:40|7055.3|7051.3|7055.3|7051.3|7055.3|7051.3|7055.3|7051.3|3
1615180070000|2021-03-08 05:07:50|7054.4|7051.6|7053.4|7050.6|7054.4|7051.6|7053.4|7050.6|0
1615180080000|2021-03-08 05:08:00|7053.1|7050.3|7053.2|7050.4|7053.2|7050.4|7052.9|7050.1|14
1615180090000|2021-03-08 05:08:10|7053.4|7050.6|7052.9|7050.1|7053.4|7050.6|7052.9|7050.1|5
1615180100000|2021-03-08 05:08:20|7053.2|7050.4|7054.2|7051.4|7054.2|7051.4|7053.2|7050.4|1
1615180110000|2021-03-08 05:08:30|7053.9|7051.1|7053.7|7050.9|7053.9|7051.1|7053.7|7050.9|0
1615180120000|2021-03-08 05:08:40|7053.2|7050.4|7053.7|7050.9|7053.7|7050.9|7052.7|7049.9|7
1615180130000|2021-03-08 05:08:50|7054.2|7051.4|7054.2|7051.4|7054.2|7051.4|7053.7|7050.9|0
1615180140000|2021-03-08 05:09:00|||||||||1
1615180150000|2021-03-08 05:09:10|7053.9|7051.1|7053.1|7050.3|7053.9|7051.1|7052.6|7049.8|14
1615180170000|2021-03-08 05:09:30|7053.7|7050.9|7054|7050|7054|7051.1|7053.7|7050|1
1615180180000|2021-03-08 05:09:40|7053.1|7050.3|7053.1|7050.3|7053.1|7050.3|7053.1|7050.3|1
1615180200000|2021-03-08 05:10:00|7053.6|7050.8|7053.9|7051.1|7053.9|7051.1|7053.6|7050.8|2
1615180210000|2021-03-08 05:10:10|7054|7050|7053.1|7050.3|7054|7050.3|7053.1|7050|0
1615180220000|2021-03-08 05:10:20|7053.4|7050.6|7053.9|7051.1|7053.9|7051.1|7053.4|7050.6|0
1615180230000|2021-03-08 05:10:30|7054.6|7051.8|7054.1|7051.3|7054.6|7051.8|7054.1|7051.3|1
1615180240000|2021-03-08 05:10:40|7053.2|7050.4|7053.2|7050.4|7053.2|7050.4|7053.2|7050.4|0
1615180260000|2021-03-08 05:11:00|7053.7|7050.9|7054.1|7051.3|7054.1|7051.3|7053.7|7050.9|0
1615180280000|2021-03-08 05:11:20|||||||||1
1615180300000|2021-03-08 05:11:40|7053.2|7050.4|7053.2|7050.4|7053.2|7050.4|7053.2|7050.4|3
1615180310000|2021-03-08 05:11:50|7053.9|7051.1|7054.1|7051.3|7054.1|7051.3|7053.9|7051.1|0
1615180320000|2021-03-08 05:12:00|7053.2|7050.4|7048.6|7045.8|7053.2|7050.4|7048.6|7045.8|30
1615180330000|2021-03-08 05:12:10|7048.2|7045.4|7047.1|7044.3|7048.2|7045.4|7046.4|7043.6|2
1615180350000|2021-03-08 05:12:30|7047.2|7044.4|7047.2|7044.4|7047.2|7044.4|7047.2|7044.4|0
1615180360000|2021-03-08 05:12:40|7046.4|7043.6|7046.4|7043.6|7046.4|7043.6|7046.4|7043.6|0
1615180370000|2021-03-08 05:12:50|7045.9|7043.1|7045.4|7042.6|7046.2|7043.4|7045.4|7042.6|1
1615180380000|2021-03-08 05:13:00|7045.3|7041.3|7043.4|7040.6|7045.5|7042.4|7043.4|7040.6|14
1615180390000|2021-03-08 05:13:10|7044.2|7041.4|7044.2|7041.4|7044.2|7041.4|7044.2|7041.4|1
1615180410000|2021-03-08 05:13:30|7044.4|7041.6|7046.2|7043.4|7046.2|7043.4|7044.4|7041.6|11
1615180420000|2021-03-08 05:13:40|7045.4|7042.6|7045.5|7041.5|7045.5|7042.6|7044.4|7041.5|0
1615180430000|2021-03-08 05:13:50|7045.2|7042.4|7045.5|7041.5|7045.7|7042.4|7045.2|7041.5|0
1615180440000|2021-03-08 05:14:00|7044.6|7041.8|7044.6|7041.8|7044.6|7041.8|7044.6|7041.8|0
1615180450000|2021-03-08 05:14:10|7044.4|7041.6|7045.4|7042.6|7045.4|7042.6|7044.4|7041.6|1
1615180470000|2021-03-08 05:14:30|7045.2|7042.4|7045.4|7042.6|7045.4|7042.6|7045.2|7042.4|1
1615180490000|2021-03-08 05:14:50|7044.4|7041.6|7044.4|7041.6|7044.4|7041.6|7044.4|7041.6|0
1615180500000|2021-03-08 05:15:00|7043.7|7040.9|7042.9|7040.1|7043.7|7040.9|7042.9|7040.1|0
1615180510000|2021-03-08 05:15:10|7043.2|7040.4|7044.2|7041.4|7044.2|7041.4|7043.2|7040.4|1
1615180520000|2021-03-08 05:15:20|7044.4|7041.6|7048.2|7045.4|7049.2|7046.3|7044.4|7041.6|5
1615180530000|2021-03-08 05:15:30|7048.1|7045.3|7049|7045|7049|7045.3|7048.1|7045|63
1615180540000|2021-03-08 05:15:40|7048.2|7045.4|7048.2|7045.4|7048.2|7045.4|7048.2|7045.4|0
1615180570000|2021-03-08 05:16:10|7048.9|7046.1|7050.2|7047.4|7051.2|7047.4|7048.9|7046.1|1
1615180590000|2021-03-08 05:16:30|7050.1|7047.3|7050.1|7047.3|7050.1|7047.3|7049.7|7046.9|0
1615180600000|2021-03-08 05:16:40|7050.6|7047.8|7052.1|7049.3|7052.1|7049.3|7050.6|7047.8|0
1615180610000|2021-03-08 05:16:50|7051.9|7049.1|7051.4|7048.6|7051.9|7049.1|7051.4|7048.6|5
1615180620000|2021-03-08 05:17:00|7051.2|7048.4|7052.2|7049.4|7052.2|7049.4|7051.2|7048.4|0
1615180630000|2021-03-08 05:17:10|7051.2|7048.4|7051.2|7048.4|7052.2|7049.4|7051.2|7048.4|0
1615180640000|2021-03-08 05:17:20|7052.2|7049.4|7051.7|7048.9|7052.2|7049.4|7051.7|7048.9|2
1615180650000|2021-03-08 05:17:30|7052.7|7049.9|7052.7|7049.9|7052.7|7049.9|7052.7|7049.9|1
1615180660000|2021-03-08 05:17:40|7054.1|7051.3|7056.2|7053.4|7056.2|7053.4|7054.1|7051.3|1
1615180670000|2021-03-08 05:17:50|7055.7|7052.9|7054.1|7051.3|7055.7|7052.9|7054.1|7051|2
1615180680000|2021-03-08 05:18:00|7054.6|7051.8|7054.1|7051.3|7055.2|7052.1|7054.1|7051.2|0
1615180690000|2021-03-08 05:18:10|7053.9|7051.1|7052.7|7049.9|7053.9|7051.1|7052.7|7049.9|2
1615180700000|2021-03-08 05:18:20|7052.4|7049.6|7050.2|7047.4|7052.4|7049.6|7050.2|7047.4|3
1615180710000|2021-03-08 05:18:30|7050.6|7047.8|7050.1|7047.3|7050.7|7047.9|7049.2|7046.4|2
1615180720000|2021-03-08 05:18:40|7049.9|7047.1|7049.2|7046.4|7049.9|7047.1|7049.2|7046.4|2
1615180730000|2021-03-08 05:18:50|7049.1|7046.3|7049.1|7046.3|7049.1|7046.3|7048.2|7045.4|1
1615180750000|2021-03-08 05:19:10|7049.2|7045.2|7049.2|7045.2|7049.2|7045.2|7049.2|7045.2|1
1615180780000|2021-03-08 05:19:40|7048.9|7046.1|7050|7046|7050|7046.1|7048.9|7046|0
1615180790000|2021-03-08 05:19:50|7049.1|7046.3|7049.1|7046.3|7049.1|7046.3|7049.1|7046.3|0
1615180800000|2021-03-08 05:20:00|7049.3|7045.3|7048.9|7046.1|7049.3|7046.1|7048.9|7045.3|0
1615180810000|2021-03-08 05:20:10|7049.5|7045.5|7049.2|7045.2|7049.5|7046.4|7048.9|7045.2|1
1615180830000|2021-03-08 05:20:30|7048.9|7046.1|7050.2|7046.2|7050.2|7046.2|7048.9|7046.1|0
1615180840000|2021-03-08 05:20:40|7050|7046|7048.2|7045.4|7050|7046.3|7048.2|7045.2|1
1615180860000|2021-03-08 05:21:00|7049.2|7045.2|7049.1|7046.3|7049.2|7046.3|7048.9|7045.2|0
1615180870000|2021-03-08 05:21:10|7050.2|7046.2|7050.1|7047.3|7050.2|7047.3|7050.1|7046.2|1
1615180880000|2021-03-08 05:21:20|7051.1|7048.3|7052.1|7049.3|7052.1|7049.3|7051.1|7048.3|1
1615180890000|2021-03-08 05:21:30|7051.4|7048.6|7052.1|7049.3|7052.1|7049.3|7051.4|7048.6|0
1615180900000|2021-03-08 05:21:40|7053.2|7049.2|7053.2|7049.2|7053.2|7049.2|7053.2|7049.2|0
1615180910000|2021-03-08 05:21:50||7050.4||7050.4||7050.4||7050.4|0
1615180920000|2021-03-08 05:22:00|7053.1|7050.3|7053.1|7050.3|7053.1|7050.3|7053.1|7050.3|0
1615180930000|2021-03-08 05:22:10|7052.2|7049.4|7052.2|7049.4|7052.2|7049.4|7052.2|7049.4|0
1615180940000|2021-03-08 05:22:20|7053.2|7050.4|7053.2|7050.4|7053.2|7050.4|7053.2|7050.4|0
1615180950000|2021-03-08 05:22:30|7052.2|7049.4|7053.2|7050.4|7053.2|7050.4|7052.2|7049.4|0
1615180960000|2021-03-08 05:22:40|7052.2|7049.4|7052.2|7049.4|7052.2|7049.4|7052.2|7049.4|0
1615180970000|2021-03-08 05:22:50|7051.7|7048.9|7052.1|7049.3|7052.1|7049.3|7051.7|7048.9|0
1615180990000|2021-03-08 05:23:10|7052.2|7049.4|7052.2|7049.4|7052.2|7049.4|7052.2|7049.4|0
1615181000000|2021-03-08 05:23:20|7052.6|7049.8|7052.2|7049.4|7052.7|7049.9|7052.2|7049.4|0
1615181030000|2021-03-08 05:23:50|7052.1|7049.3|7051.2|7048.4|7052.1|7049.3|7051.2|7048.4|1
1615181040000|2021-03-08 05:24:00|7051.9|7049.1|7051.6|7048.8|7052.2|7049.4|7051.6|7048.8|1
1615181050000|2021-03-08 05:24:10|7051.2|7048.4|7050.2|7046.2|7051.2|7048.4|7049.2|7046.2|0
1615181060000|2021-03-08 05:24:20|7050.1|7047.3|7051.7|7048.9|7051.7|7048.9|7049.7|7046.9|2
1615181070000|2021-03-08 05:24:30|7051.4|7048.6|7051.7|7048.9|7051.7|7048.9|7051.2|7048.4|0
1615181080000|2021-03-08 05:24:40|7051.2|7048.4|7051.2|7048.4|7051.2|7048.4|7050.2|7046.3|0
1615181090000|2021-03-08 05:24:50|7050.2|7047.4|7050.2|7047.4|7051.2|7047.4|7050.2|7047.2|0
1615181100000|2021-03-08 05:25:00|7049.2|7046.4|7051.2|7048.4|7051.3|7048.4|7049.2|7046.4|2
1615181110000|2021-03-08 05:25:10|7050.2|7047.4|7050.3|7046.3|7051.2|7048.4|7050.2|7046.3|0
1615181120000|2021-03-08 05:25:20|7049.4|7046.6|7050.2|7047.4|7050.2|7047.4|7049.4|7046.6|1
1615181130000|2021-03-08 05:25:30|7049.4|7046.6|7049.4|7046.6|7049.4|7046.6|7049.4|7046.6|0
1615181140000|2021-03-08 05:25:40|7048.7|7045.9|7048.2|7045.4|7048.7|7045.9|7047.4|7044.5|0
1615181160000|2021-03-08 05:26:00|7048.7|7045.9|7049.2|7046.4|7049.2|7046.4|7048.7|7045.9|0
1615181170000|2021-03-08 05:26:10|7050.5|7046.5|7051.2|7048.4|7051.2|7048.4|7049.9|7046.5|1
1615181190000|2021-03-08 05:26:30|7050.7|7047.9|7051.1|7047.1|7051.3|7048.4|7050.7|7047.1|1
1615181200000|2021-03-08 05:26:40|7049.7|7045.7|7049|7046.2|7049.7|7046.2|7049|7045.3|1
1615181210000|2021-03-08 05:26:50|7048.4|7045.6|7048.2|7045.4|7049|7046.2|7048.2|7045.4|2
1615181220000|2021-03-08 05:27:00|7048|7045.2|7050.2|7047.4|7050.2|7047.4|7048|7045|3
1615181230000|2021-03-08 05:27:10|7050.4|7047.6|7051.2|7048.4|7051.2|7048.4|7050.4|7047.6|1
1615181240000|2021-03-08 05:27:20|7052.1|7048.1|7051.2|7048.4|7052.1|7048.4|7051.2|7048.1|2
1615181250000|2021-03-08 05:27:30|7050.9|7048.1|7051.2|7048.4|7051.2|7048.4|7050.7|7047.9|1
1615181270000|2021-03-08 05:27:50|7051|7048.2|7049|7046.2|7051|7048.2|7049|7046.2|1
1615181280000|2021-03-08 05:28:00|7050|7046|7050.4|7047.6|7050.4|7047.6|7049|7046|1
1615181290000|2021-03-08 05:28:10|7051.2|7048.4|7051.2|7048.4|7052.2|7049.4|7051.2|7048.4|0
1615181310000|2021-03-08 05:28:30|7051.4|7048.6|7052.7|7049.9|7052.7|7049.9|7051.4|7048.6|0
1615181320000|2021-03-08 05:28:40|7053|7050.2|7052.2|7049.4|7053.2|7050.4|7052.2|7049.4|1
1615181330000|2021-03-08 05:28:50|7053.1|7049.1|7053.3|7049.3|7053.3|7049.3|7053.1|7049.1|0
1615181340000|2021-03-08 05:29:00|7053.5|7049.5|7052.2|7049.4|7054.1|7050.6|7052.2|7049.4|0
1615181350000|2021-03-08 05:29:10|7053.5|7049.5|7053.3|7049.3|7053.5|7050.4|7052.9|7049.3|2
1615181360000|2021-03-08 05:29:20|7052.2|7049.4|7053.5|7049.5|7053.5|7049.5|7052.2|7049.4|0
1615181370000|2021-03-08 05:29:30|7054.1|7050.1|7053.2|7050.4|7054.3|7050.4|7052.7|7049.9|0
1615181380000|2021-03-08 05:29:40|7052.6|7049.8|7052.2|7049.4|7052.6|7049.8|7052.2|7049.4|0
1615181400000|2021-03-08 05:30:00|7050.7|7047.9|7049|7046.2|7052.1|7048.4|7048.4|7045.6|2
1615181410000|2021-03-08 05:30:10|7048.6|7045.8|7047.4|7044.6|7048.7|7045.9|7047.4|7044.5|1
1615181420000|2021-03-08 05:30:20|7047.5|7043.5|7046.2|7043.4|7047.5|7043.6|7046.2|7042.7|9
1615181430000|2021-03-08 05:30:30|7046.5|7042.5|7044.6|7041.8|7046.5|7043.4|7044.6|7041.7|3
1615181440000|2021-03-08 05:30:40|7044.7|7041.9|7044.3|7040.3|7044.7|7041.9|7043.4|7040.3|3
1615181450000|2021-03-08 05:30:50|7044.4|7041.6|7044.4|7041.6|7044.4|7041.6|7044.4|7041.6|10
1615181460000|2021-03-08 05:31:00|7043.6|7040.8|7045.4|7042.6|7045.4|7042.6|7043.6|7040.8|3
1615181470000|2021-03-08 05:31:10|7045.2|7042.4|7044.2|7041.4|7045.2|7042.4|7043.9|7041.1|5
1615181480000|2021-03-08 05:31:20|7043.9|7041.1|7041.9|7039.1|7044.1|7041.2|7041.9|7039.1|6
1615181490000|2021-03-08 05:31:30|7041.6|7038.8|7040.6|7037.8|7041.6|7038.8|7040.4|7037.6|10
1615181500000|2021-03-08 05:31:40|7039.4|7036.6|7035.9|7033.1|7039.6|7036.8|7035.9|7033.1|138
1615181510000|2021-03-08 05:31:50|7035.5|7032.7|7035.9|7033.1|7035.9|7033.1|7035.5|7032.7|19
1615181520000|2021-03-08 05:32:00|7037.3|7033.3|7036.9|7034.1|7038.2|7035.4|7036.4|7033.3|10
1615181530000|2021-03-08 05:32:10|7036.4|7033.6|7037.4|7034.6|7039.3|7035.3|7036.4|7033.6|23
1615181540000|2021-03-08 05:32:20|7037.7|7034.9|7037.6|7034.8|7038.9|7036.1|7037.4|7034.6|16
1615181550000|2021-03-08 05:32:30|7037.9|7035.1|7037.9|7035.1|7037.9|7035.1|7037.4|7034.6|2
1615181560000|2021-03-08 05:32:40|7038.4|7035.6|7037.4|7034.6|7039.2|7036.4|7037.4|7034.6|7
1615181570000|2021-03-08 05:32:50|7037.7|7034.9|7038.9|7036.1|7039.2|7036.4|7037.7|7034.9|0
1615181580000|2021-03-08 05:33:00|7038.4|7035.6|7038.7|7034.7|7038.9|7036.1|7037.4|7034.6|20
1615181590000|2021-03-08 05:33:10|7038.5|7034.5|7038.4|7035.6|7038.5|7035.6|7037.4|7034.3|6
1615181600000|2021-03-08 05:33:20|7039.3|7035.3|7038.7|7034.7|7039.3|7035.6|7038.4|7034.7|1
1615181610000|2021-03-08 05:33:30|7037.4|7034.6|7037.7|7033.7|7037.8|7034.8|7036.6|7033.7|10
1615181620000|2021-03-08 05:33:40|7036.7|7033.9|7037.5|7034.7|7037.5|7034.7|7036.5|7033.7|7
1615181640000|2021-03-08 05:34:00|7038.4|7035.6|7038.2|7035.4|7038.4|7035.6|7037.5|7034.7|1
1615181650000|2021-03-08 05:34:10|7038.4|7035.6|7039.2|7036.4|7039.6|7036.6|7038.4|7035.6|8
1615181660000|2021-03-08 05:34:20|7039.4|7036.6|7039.6|7035.6|7039.6|7036.6|7038.5|7035.5|5
1615181670000|2021-03-08 05:34:30|7038.5|7035.7|7037.5|7034.7|7038.8|7035.7|7037.5|7034.6|8
1615181680000|2021-03-08 05:34:40|7038.2|7035.4|7041.2|7038.4|7041.3|7038.4|7038.2|7035.4|8
1615181690000|2021-03-08 05:34:50|7041.6|7037.6|7040.5|7037.7|7041.8|7038.7|7040.5|7037.6|7
1615181700000|2021-03-08 05:35:00|7039.5|7036.7|7039.6|7035.6|7039.6|7036.7|7039.4|7035.6|2
1615181710000|2021-03-08 05:35:10|7039.4|7036.6|7040|7037.2|7040.3|7037.4|7039.4|7036.3|1
1615181720000|2021-03-08 05:35:20|7040.5|7036.5|7039.4|7036.6|7040.5|7036.6|7039.4|7036.5|4
1615181730000|2021-03-08 05:35:30|7040|7037.2|7039.2|7036.4|7040.3|7037.4|7038.5|7035.7|6
1615181740000|2021-03-08 05:35:40|7039|7036.2|7041.6|7037.6|7042|7039.2|7038.9|7036.1|8
1615181750000|2021-03-08 05:35:50|7041.5|7038.7|7040.5|7037.7|7041.6|7038.7|7040.5|7037.6|3
1615181760000|2021-03-08 05:36:00|7048.3|7038.3|7048|7045.2|7048.3|7045.2|7045.3|7038.3|71
1615181770000|2021-03-08 05:36:10|7048.4|7045.6|7050.4|7047.6|7050.4|7047.6|7047.5|7044.3|2
1615181780000|2021-03-08 05:36:20|7050.2|7047.4|7049.2|7046.4|7050.2|7047.4|7048.5|7045.3|51
1615181790000|2021-03-08 05:36:30|7050.1|7046.1|7049.2|7046.4|7050.1|7047.2|7049.2|7046.1|0
1615181800000|2021-03-08 05:36:40|7050.1|7046.1|7051|7048.2|7051|7048.2|7049.9|7046.1|2
1615181810000|2021-03-08 05:36:50|7051.7|7048.9|7052.2|7049.4|7053.2|7050.4|7051.7|7048.9|2
1615181820000|2021-03-08 05:37:00|7053.1|7049.1|7054.1|7050.1|7054.1|7051.2|7053.1|7049.1|0
1615181830000|2021-03-08 05:37:10|7053.2|7050.4|7053|7050.2|7053.5|7050.7|7052.2|7049.1|3
1615181840000|2021-03-08 05:37:20|7053.4|7050.6|7053.2|7050.4|7053.5|7050.7|7052|7048.3|3
1615181850000|2021-03-08 05:37:30|7053.9|7051.1|7056.5|7053.7|7056.5|7053.7|7053.9|7051.1|4
1615181860000|2021-03-08 05:37:40|7057|7054.2|7056.5|7053.7|7057|7054.2|7056.5|7053.7|53
1615181870000|2021-03-08 05:37:50|7057.5|7054.7|7056|7053.2|7057.9|7055.1|7056|7053.2|9
1615181880000|2021-03-08 05:38:00|7056.4|7053.6|7055|7052.2|7056.6|7053.6|7055|7052.2|30
1615181890000|2021-03-08 05:38:10|7055.9|7053.1|7055.9|7053.1|7055.9|7053.1|7055.9|7053.1|0
1615181900000|2021-03-08 05:38:20|7056.5|7053.7|7056|7053.2|7056.5|7053.7|7056|7053.2|1
1615181910000|2021-03-08 05:38:30|7055|7052.2|7055|7052.2|7055|7052.2|7055|7052.2|0
1615181920000|2021-03-08 05:38:40|7055.2|7052.4|7056|7053.2|7056.1|7053.2|7055.2|7052.1|0
1615181930000|2021-03-08 05:38:50|7057.3|7053.3|7057.3|7053.3|7057.3|7053.3|7057.3|7053.3|0
1615181940000|2021-03-08 05:39:00|7056.2|7053.4|7055|7052.2|7056.5|7053.4|7055|7052.2|0
1615181950000|2021-03-08 05:39:10|7056|7053.2|7057|7054.2|7057|7054.2|7056|7053|3
1615181960000|2021-03-08 05:39:20|7057.1|7053.1|7057|7053|7057.1|7053.7|7056|7053|0
1615181970000|2021-03-08 05:39:30|7057.4|7054.2|7059.5|7056.7|7059.5|7056.7|7057.4|7054.2|4
1615181980000|2021-03-08 05:39:40|7059.7|7056.9|7059|7056.2|7060|7057.2|7058.7|7055.9|5
1615181990000|2021-03-08 05:39:50|7059.5|7056.7|7060|7057.2|7060|7057.2|7059.5|7056.7|1
1615182000000|2021-03-08 05:40:00|7059.4|7056.6|7059.4|7056.6|7060.1|7056.6|7059.4|7056.1|1
1615182010000|2021-03-08 05:40:10|7058|7055.2|7056.4|7053.6|7058|7055.2|7056.2|7053.1|23
1615182020000|2021-03-08 05:40:20|7056.9|7054.1|7057.5|7054.7|7057.9|7055.1|7056.4|7053.3|2
1615182030000|2021-03-08 05:40:30|7057.2|7054.4|7060.3|7056.3|7060.3|7056.6|7057.2|7054.4|6
1615182040000|2021-03-08 05:40:40|7060.2|7057.4|7061.2|7058.4|7061.2|7058.4|7060.2|7057.4|0
1615182050000|2021-03-08 05:40:50|7061.3|7057.3|7061|7058.2|7061.3|7058.2|7061|7057.3|0
1615182060000|2021-03-08 05:41:00|7060.4|7057.6|7060.4|7057.6|7060.4|7057.6|7060.4|7057.6|0
1615182070000|2021-03-08 05:41:10|7059.7|7056.9|7058.4|7055.6|7060|7057.2|7058.2|7055.4|17
1615182080000|2021-03-08 05:41:20|7059.4|7056.6|7060|7057.2|7060|7057.2|7059.4|7056.6|1
1615182090000|2021-03-08 05:41:30|7059.4|7056.6|7060|7057.2|7060|7057.2|7058.4|7055.3|2
1615182100000|2021-03-08 05:41:40|7060.4|7057.6|7061.2|7058.4|7061.2|7058.4|7060.4|7057.6|4
1615182110000|2021-03-08 05:41:50|7061.5|7058.7|7061.5|7058.7|7061.5|7058.7|7061|7058.2|2
1615182120000|2021-03-08 05:42:00|7061.2|7058.4|7058.4|7055.6|7061.2|7058.4|7058.4|7055.6|7
1615182130000|2021-03-08 05:42:10|7057.7|7054.9|7058|7055.2|7058|7055.2|7057.7|7054.9|0
1615182140000|2021-03-08 05:42:20|7057.7|7054.9|7055.2|7052.4|7058|7055.2|7055.2|7052.4|24
1615182150000|2021-03-08 05:42:30|7056.1|7052.1|7054.2|7051.4|7056.2|7053.4|7054.2|7051.4|3
1615182160000|2021-03-08 05:42:40|7053.9|7051.1|7053.7|7050.9|7053.9|7051.1|7053|7050.2|3
1615182170000|2021-03-08 05:42:50|7054|7051.2|7054.9|7052.1|7055.1|7052.1|7054|7051.1|3
1615182180000|2021-03-08 05:43:00|7055.1|7051.1|7054|7051.2|7055.1|7051.2|7054|7051.1|0
1615182190000|2021-03-08 05:43:10|7053.4|7050.6|7054|7051.2|7054.1|7051.2|7053|7050.1|0
1615182220000|2021-03-08 05:43:40|7054.2|7051.4|7054.7|7051.9|7054.7|7051.9|7054.2|7051.4|0
1615182230000|2021-03-08 05:43:50|7054.4|7051.6|7054.4|7051.6|7054.4|7051.6|7054.4|7051.6|2
1615182240000|2021-03-08 05:44:00|7054.2|7051.4|7053.2|7050.4|7054.2|7051.4|7053.2|7050.4|2
1615182250000|2021-03-08 05:44:10|7053.5|7050.7|7053.9|7051.1|7054.2|7051.4|7053.5|7050.7|3
1615182260000|2021-03-08 05:44:20|7053.5|7050.7|7054.2|7051.4|7054.2|7051.4|7053.4|7050.6|3
1615182270000|2021-03-08 05:44:30|7053.4|7050.6|7054.2|7051.4|7054.2|7051.4|7053.4|7050.6|0
1615182280000|2021-03-08 05:44:40|7053.9|7051.1|7054|7051.2|7054|7051.2|7053.9|7051.1|2
1615182290000|2021-03-08 05:44:50|7053.3|7050.5|7056|7053.2|7056|7053.2|7052.7|7049.9|88
1615182300000|2021-03-08 05:45:00|7057|7053|7056.9|7054.1|7057.1|7054.1|7055.2|7052.1|4
1615182310000|2021-03-08 05:45:10|7058.1|7055.4|7057.7|7054.9|7058.2|7055.4|7057.7|7054.9|0
1615182320000|2021-03-08 05:45:20|7057.4|7054.6|7059.2|7056.4|7059.2|7056.4|7057.4|7054.6|1
1615182330000|2021-03-08 05:45:30|7059.9|7057.1|7059.9|7057.1|7059.9|7057.1|7059.9|7057.1|0
1615182340000|2021-03-08 05:45:40|7060|7057.2|7060|7057.2|7060|7057.2|7059.4|7056.6|6
1615182350000|2021-03-08 05:45:50|7059.7|7056.9|7058|7055.2|7059.7|7056.9|7058|7055.2|0
1615182360000|2021-03-08 05:46:00|7058.2|7055.4|7058.5|7055.7|7059.5|7056.7|7058.2|7055.1|5
1615182370000|2021-03-08 05:46:10|7057.7|7054.9|7058.8|7056|7058.8|7056|7057.7|7054.9|7
1615182380000|2021-03-08 05:46:20|7058.7|7055.9|7058.2|7055.4|7060.1|7056.4|7058.2|7055.4|1
1615182390000|2021-03-08 05:46:30|7058|7055.2|7059|7056.2|7059.1|7056.2|7058|7055.1|0
1615182400000|2021-03-08 05:46:40|7059.9|7055.9|7059|7056.2|7060.1|7057|7059|7055.9|0
1615182410000|2021-03-08 05:46:50|7060|7057.2|7060|7057.2|7060|7057.2|7060|7057.2|0
1615182420000|2021-03-08 05:47:00|7059.7|7056.9|7059.5|7056.7|7059.7|7056.9|7059.5|7056.7|0
1615182430000|2021-03-08 05:47:10|7059.7|7056.9|7059.5|7056.7|7059.8|7057|7059.5|7056.7|14
1615182450000|2021-03-08 05:47:30|7059.3|7056.5|7059.3|7056.5|7059.3|7056.5|7059.3|7056.5|34
1615182460000|2021-03-08 05:47:40|7059|7056.2|7055.2|7052.4|7059|7056.2|7055.2|7052.4|23
1615182470000|2021-03-08 05:47:50|7055|7052.2|7056|7053.2|7056.1|7053.2|7055|7052.1|4
1615182480000|2021-03-08 05:48:00|7057|7054.2|7057.8|7055|7057.8|7055|7057|7054.2|14
1615182490000|2021-03-08 05:48:10|7058|7055.2|7058|7055.2|7058|7055.2|7058|7055.2|0
1615182500000|2021-03-08 05:48:20|7057.7|7054.9|7056|7053.2|7057.7|7054.9|7056|7053.2|2
1615182510000|2021-03-08 05:48:30|7055.7|7052.9|7057|7054.2|7057.8|7055|7053.3|7050.5|140
1615182540000|2021-03-08 05:49:00|7057.1|7053.1|7056.7|7053.9|7057.1|7053.9|7055.2|7052.4|7
1615182550000|2021-03-08 05:49:10|7056.2|7053.4|7055.7|7052.9|7056.2|7053.4|7055.7|7052.9|0
1615182560000|2021-03-08 05:49:20|7056|7053.2|7057.2|7054.4|7057.2|7054.4|7056|7053.2|3
1615182570000|2021-03-08 05:49:30|7057|7054.2|7057|7054.2|7057|7054.2|7057|7054.2|0
1615182580000|2021-03-08 05:49:40|7057.9|7053.9|7058.8|7056|7058.8|7056|7057.9|7053.9|1
1615182590000|2021-03-08 05:49:50|7058.2|7055.4|7060|7057.2|7060|7057.2|7058.2|7055.4|3
1615182610000|2021-03-08 05:50:10|7060.4|7057.6|7061|7058.2|7061.3|7058.2|7060|7057.2|3
1615182620000|2021-03-08 05:50:20|7061.2|7058.4|7065.8|7063|7065.8|7063|7061.2|7058.4|9
1615182630000|2021-03-08 05:50:30|7065.7|7062.9|7065|7062.2|7066.1|7062.9|7064.5|7061.7|2
1615182650000|2021-03-08 05:50:50|7064.7|7061.9|7064.9|7060.9|7065|7062.2|7064.2|7060.9|1
1615182660000|2021-03-08 05:51:00|7065.3|7061.3|7064|7061.2|7065.3|7061.4|7064|7061.2|5
1615182670000|2021-03-08 05:51:10|7064.5|7061.7|7065|7062.2|7065.2|7062.4|7064.5|7061.7|1
1615182680000|2021-03-08 05:51:20|7064.7|7061.9|7065|7062.2|7065|7062.2|7064.7|7061.9|1
1615182700000|2021-03-08 05:51:40|7064.7|7061.9|7064.7|7061.9|7065|7062.2|7064.5|7061.7|0
1615182710000|2021-03-08 05:51:50|7064.5|7061.7|7064.5|7061.7|7064.5|7061.7|7064.5|7061.7|1
1615182720000|2021-03-08 05:52:00|7064.7|7061.9|7063|7060.2|7065|7062.2|7063|7060.2|4
1615182730000|2021-03-08 05:52:10|7062|7059.2|7062|7059.2|7062|7059.2|7062|7059.2|1
1615182740000|2021-03-08 05:52:20|7062.2|7059.4|7060.2|7057.4|7062.8|7059.4|7060.2|7057.1|2
1615182750000|2021-03-08 05:52:30|7060|7057.2|7060|7057.2|7060|7057.2|7060|7057.2|0
1615182760000|2021-03-08 05:52:40|7060.3|7056.3|7060|7057.2|7060.3|7057.2|7058|7054.9|1
1615182780000|2021-03-08 05:53:00|7060.3|7056.3|7057.2|7054.4|7060.3|7056.3|7057.2|7054.4|1
1615182790000|2021-03-08 05:53:10|7057|7054.2|7056.4|7053.6|7057|7054.2|7056.4|7053.6|3
1615182800000|2021-03-08 05:53:20|7056.8|7054|7059|7056.2|7059|7056.2|7056.8|7054|2
1615182810000|2021-03-08 05:53:30|7059.7|7056.9|7061.3|7057.3|7061.3|7057.3|7059.7|7056.9|0
1615182820000|2021-03-08 05:53:40|7060|7057.2|7059.8|7057|7060|7057.2|7059.8|7057|0
1615182840000|2021-03-08 05:54:00|7060|7057.2|7059|7056.2|7060.3|7057.2|7059|7055.9|0
1615182850000|2021-03-08 05:54:10|7059.1|7055.1|7057.7|7054.9|7059.1|7055.1|7057|7054.2|0
1615182860000|2021-03-08 05:54:20|7057.3|7054.5|7058.7|7055.9|7058.9|7055.9|7057.2|7054.4|5
1615182870000|2021-03-08 05:54:30|7058.8|7056|7061.8|7059|7061.8|7059|7058.8|7056|11
1615182880000|2021-03-08 05:54:40|7061.2|7058.4|7063|7060.2|7063|7060.2|7061|7057.8|5
1615182890000|2021-03-08 05:54:50|7062.5|7059.7|7062|7059.2|7062.5|7059.7|7060.8|7057.9|5
1615182900000|2021-03-08 05:55:00|7062.2|7059.4|7060.7|7057.9|7062.2|7059.4|7060.7|7057.9|1
1615182910000|2021-03-08 05:55:10|7061.9|7058.2|7061.2|7058.4|7061.9|7058.9|7061|7058.2|4
1615182920000|2021-03-08 05:55:20|7062.1|7058.1|7062|7059.2|7062.9|7059.2|7061.8|7058.1|0
1615182930000|2021-03-08 05:55:30|7062.5|7059.7|7062.2|7059.4|7062.5|7059.7|7062.2|7059.4|0
1615182940000|2021-03-08 05:55:40|7061.8|7059|7061.8|7059|7061.8|7059|7061.8|7059|0
1615182950000|2021-03-08 05:55:50|7061.2|7058.4|7061.8|7059|7061.8|7059|7061.2|7058.4|1
1615182960000|2021-03-08 05:56:00|7062|7059.2|7063|7060.2|7063|7060.2|7062|7059.2|2
1615182970000|2021-03-08 05:56:10|7063.1|7059.1|7062.2|7059.4|7063.1|7059.4|7062.2|7059.1|0
1615182990000|2021-03-08 05:56:30|7062.5|7059.7|7062.5|7059.7|7062.5|7059.7|7062.5|7059.7|0
1615183000000|2021-03-08 05:56:40|7063.9|7059.9|7062.5|7059.7|7063.9|7060.4|7062.2|7059.4|3
1615183010000|2021-03-08 05:56:50|7063.8|7061|7063.2|7060.4|7063.8|7061|7063.2|7060.4|12
1615183030000|2021-03-08 05:57:10|7063|7060.2|7063|7060.2|7063|7060.2|7063|7060.2|0
1615183060000|2021-03-08 05:57:40|7064|7061.2|7064.2|7061.4|7064.2|7061.4|7063.7|7060.9|2
1615183070000|2021-03-08 05:57:50|7064.5|7061.7|7064.2|7061.4|7064.5|7061.7|7064.2|7061.4|3
1615183090000|2021-03-08 05:58:10|7063.8|7061|7063.8|7061|7063.8|7061|7063.8|7061|0
1615183100000|2021-03-08 05:58:20|7064|7061.2|7065.8|7063|7065.8|7063|7064|7061.2|56
1615183110000|2021-03-08 05:58:30|||||||||2
1615183120000|2021-03-08 05:58:40|7065.5|7062.7|7065.8|7063|7065.8|7063|7065.5|7062.7|22
1615183130000|2021-03-08 05:58:50|7065.5|7062.7|7064|7061.2|7065.5|7062.7|7064|7061.2|6
1615183140000|2021-03-08 05:59:00|||||||||15
1615183150000|2021-03-08 05:59:10|7063.5|7060.7|7063.2|7060.4|7063.5|7060.7|7063.2|7060.4|0
1615183160000|2021-03-08 05:59:20|7062.5|7059.7|7062.5|7059.7|7062.5|7059.7|7062.5|7059.7|5
1615183170000|2021-03-08 05:59:30|7062.8|7060|7064.1|7060.1|7064.1|7060.1|7062.8|7059.8|6
1615183180000|2021-03-08 05:59:40|7063.2|7060.4|7063|7060.2|7063.2|7060.4|7063|7060.2|42
1615183190000|2021-03-08 05:59:50|7062.8|7060|7063.5|7060.7|7063.8|7061|7062.8|7060|4
1615183200000|2021-03-08 06:00:00|7063.2|7060.4|7063|7060.2|7063.9|7060.7|7063|7059.9|11
1615183210000|2021-03-08 06:00:10|7062.7|7059.9|7062.8|7060|7062.8|7060|7062.5|7059.7|8
1615183220000|2021-03-08 06:00:20|7063.3|7060.5|7063|7060.2|7064.8|7062|7062.5|7059.7|2
1615183240000|2021-03-08 06:00:40|7064.8|7062|7064.8|7062|7064.8|7062|7064.8|7062|1
1615183250000|2021-03-08 06:00:50|7065.3|7061.3|7064|7061.2|7065.3|7061.3|7064|7061.2|0
1615183260000|2021-03-08 06:01:00|7063.8|7061|7063.2|7060.4|7063.8|7061|7062.8|7060|6
1615183270000|2021-03-08 06:01:10|7062.8|7060|7066.5|7063.7|7066.8|7064|7062.8|7060|67
1615183280000|2021-03-08 06:01:20|7067|7064.2|7066.3|7063.5|7067|7064.2|7066.3|7063.5|15
1615183290000|2021-03-08 06:01:30|7066.7|7063.9|7066.8|7064|7066.8|7064|7066.7|7063.9|6
1615183300000|2021-03-08 06:01:40|7067.8|7065|7067.8|7065|7067.8|7065|7066.5|7063.7|11
1615183310000|2021-03-08 06:01:50|7066.8|7064|7066.5|7063.7|7066.8|7064|7066.5|7063.7|1
1615183320000|2021-03-08 06:02:00|7066.1|7062.1|7065|7062.2|7066.1|7063|7065|7062.1|20
1615183330000|2021-03-08 06:02:10|7065.3|7062.5|7065.3|7062.5|7066|7063.2|7065.3|7062.5|6
1615183340000|2021-03-08 06:02:20|7064.8|7062|7066.5|7063.7|7066.5|7063.7|7064.8|7062|5
1615183350000|2021-03-08 06:02:30|7066.7|7063.9|7066|7063.2|7066.7|7063.9|7065|7062.2|5
1615183360000|2021-03-08 06:02:40|7066.3|7062.3|7066|7063.2|7066.3|7063.2|7064.7|7061.9|6
1615183370000|2021-03-08 06:02:50|7066.3|7062.3|7065.2|7062.4|7066.3|7062.4|7065.2|7062.3|0
1615183380000|2021-03-08 06:03:00|7065|7062.2|7064.7|7061.9|7065|7062.2|7064|7061.2|0
1615183390000|2021-03-08 06:03:10|7064.2|7061.4|7063.3|7060.5|7064.2|7061.4|7063.3|7060.5|1
1615183410000|2021-03-08 06:03:30|7063.2|7060.4|7062.5|7059.7|7063.2|7060.4|7062.5|7059.7|2
1615183420000|2021-03-08 06:03:40|7062.7|7059.9|7062.5|7059.7|7063|7060.2|7062.5|7059.7|3
1615183430000|2021-03-08 06:03:50|||||||||1
1615183440000|2021-03-08 06:04:00|7063.9|7059.9|7063|7060.2|7063.9|7060.2|7063|7059.9|9
1615183450000|2021-03-08 06:04:10|7062.7|7059.9|7063|7060.2|7063|7060.2|7062.5|7059.7|1
1615183460000|2021-03-08 06:04:20|7063.8|7061|7065|7062.2|7065|7062.2|7063.8|7061|3
1615183470000|2021-03-08 06:04:30|7065.7|7062.9|7066.7|7063.9|7067.2|7064.4|7065.7|7062.9|5
1615183480000|2021-03-08 06:04:40|7067|7064.2|7067|7064.2|7067|7064.2|7067|7064.2|1
1615183490000|2021-03-08 06:04:50|7068|7065.2|7069.3|7066.5|7069.3|7066.5|7068|7065.2|5
1615183500000|2021-03-08 06:05:00|7069.5|7066.7|7067.2|7064.4|7069.5|7066.7|7067.2|7064.4|4
1615183510000|2021-03-08 06:05:10|7068.2|7065.4|7068.2|7065.4|7069.1|7066.2|7068.2|7065.1|4
1615183520000|2021-03-08 06:05:20|7068.5|7065.7|7070|7067.2|7070|7067.2|7068.5|7065.7|10
1615183530000|2021-03-08 06:05:30|7070.8|7068|7072.8|7070|7072.8|7070|7070.8|7068|10
1615183540000|2021-03-08 06:05:40|7073|7070.2|7072.7|7069.9|7073.3|7070.5|7072.3|7069.5|9
1615183550000|2021-03-08 06:05:50|7072.8|7070|7072.7|7069.9|7073.5|7070.7|7072.7|7069.9|5
1615183560000|2021-03-08 06:06:00|7072.5|7069.7|7073.2|7070.4|7073.5|7070.7|7072.5|7069.7|1
1615183570000|2021-03-08 06:06:10|7073.3|7070.5|7073.2|7070.4|7073.3|7070.5|7073.2|7070.4|1
1615183580000|2021-03-08 06:06:20|||||||||1
1615183590000|2021-03-08 06:06:30|7073|7070.2|7069.3|7066.5|7073|7070.2|7069.3|7066.5|32
1615183600000|2021-03-08 06:06:40|7069.2|7066.4|7069|7066.2|7069.2|7066.4|7068.2|7065.4|1
1615183610000|2021-03-08 06:06:50|7068.8|7066|7068.2|7065.4|7068.8|7066|7068.2|7065.4|18
1615183620000|2021-03-08 06:07:00|7068.7|7065.9|7070|7067.2|7070|7067.2|7068.7|7065.9|2
1615183630000|2021-03-08 06:07:10|7069.8|7067|7070.8|7068|7070.8|7068|7069.8|7067|0
1615183640000|2021-03-08 06:07:20|7070.5|7067.7|7069.2|7066.4|7070.5|7067.7|7069.2|7066.4|3
1615183650000|2021-03-08 06:07:30|7068.7|7065.9|7069|7066.2|7069|7066.2|7068.7|7065.9|1
1615183660000|2021-03-08 06:07:40|||||||||1
1615183670000|2021-03-08 06:07:50|7069.7|7066.9|7069.3|7066.5|7069.7|7066.9|7069.3|7066.5|0
1615183680000|2021-03-08 06:08:00|7070|7067.2|7069.3|7066.5|7070|7067.2|7069.3|7066.5|2
1615183690000|2021-03-08 06:08:10|7069.2|7066.4|7070.5|7067.7|7070.5|7067.7|7069.2|7066.4|1
1615183700000|2021-03-08 06:08:20|7070|7067.2|7070|7067.2|7070|7067.2|7069.7|7066.9|2
1615183710000|2021-03-08 06:08:30|7069.7|7066.9|7069.7|7066.9|7069.7|7066.9|7069.7|7066.9|0
1615183720000|2021-03-08 06:08:40|7070|7067.2|7070.8|7068|7070.8|7068|7070|7067.2|57
1615183730000|2021-03-08 06:08:50|7070|7067.2|7070.8|7068|7070.8|7068|7069.7|7066.9|2
1615183740000|2021-03-08 06:09:00|7070.5|7067.7|7070.5|7067.7|7070.5|7067.7|7070.5|7067.7|0
1615183750000|2021-03-08 06:09:10|7070.8|7068|7070.8|7068|7070.8|7068|7070.8|7068|1
1615183760000|2021-03-08 06:09:20|7070.2|7067.4|7070.8|7068|7070.8|7068|7070.2|7067.4|3
1615183770000|2021-03-08 06:09:30|7071|7068.2|7071|7068.2|7071|7068.2|7071|7068.2|1
1615183780000|2021-03-08 06:09:40|7071.5|7068.7|7071.5|7068.7|7071.8|7069|7071.5|7068.7|0
1615183790000|2021-03-08 06:09:50|||||||||2
1615183800000|2021-03-08 06:10:00|||||||||30
1615183810000|2021-03-08 06:10:10|||||||||1
1615183820000|2021-03-08 06:10:20|7071.8|7069|7071.8|7069|7071.8|7069|7071.8|7069|4
1615183830000|2021-03-08 06:10:30|||||||||1
1615183840000|2021-03-08 06:10:40|7072.3|7069.5|7072.3|7069.5|7072.3|7069.5|7072.3|7069.5|3
1615183850000|2021-03-08 06:10:50|||||||||13
1615183860000|2021-03-08 06:11:00|7072.5|7069.7|7072.5|7069.7|7072.5|7069.7|7072.5|7069.7|2
1615183870000|2021-03-08 06:11:10|||||||||7
1615183880000|2021-03-08 06:11:20|7072.3|7069.5|7072.5|7069.7|7072.5|7069.7|7072.3|7069.5|11
1615183890000|2021-03-08 06:11:30|||||||||25
1615183900000|2021-03-08 06:11:40|||||||||5
1615183910000|2021-03-08 06:11:50|7072.3|7069.5|7072.3|7069.5|7072.3|7069.5|7072.3|7069.5|15
1615183920000|2021-03-08 06:12:00|7072.5|7069.7|7072.5|7069.7|7072.5|7069.7|7072.3|7069.5|36
1615183930000|2021-03-08 06:12:10|7072.3|7069.5|7065.7|7062.9|7072.3|7069.5|7065.7|7062.9|129
1615183940000|2021-03-08 06:12:20|7065.3|7062.5|7065.2|7062.4|7065.3|7062.5|7064.3|7061.5|10
1615183950000|2021-03-08 06:12:30|7065.8|7063|7066.2|7063.4|7067|7064.2|7065.8|7063|3
1615183960000|2021-03-08 06:12:40|7065.2|7062.4|7066.2|7063.4|7066.5|7063.7|7065.2|7062.4|0
1615183970000|2021-03-08 06:12:50|7065.2|7062.4|7065.3|7062.5|7065.3|7062.5|7065.2|7062.4|1
1615183980000|2021-03-08 06:13:00|7065|7062.2|7063.3|7060.5|7065.1|7062.2|7063.2|7060.4|12
1615183990000|2021-03-08 06:13:10|7063.2|7060.4|7063.6|7060.8|7064.2|7061.4|7063.2|7060.4|1
1615184000000|2021-03-08 06:13:20|7063.1|7060.3|7064.1|7061.3|7064.3|7061.5|7063.1|7060.3|0
1615184010000|2021-03-08 06:13:30|7063.8|7061|7063.1|7060.3|7063.8|7061|7063.1|7060.3|4
1615184020000|2021-03-08 06:13:40|7062.8|7060|7061.1|7058.3|7062.8|7060|7061.1|7058.3|7
1615184030000|2021-03-08 06:13:50|7061.2|7057.2|7061.1|7058.3|7061.2|7058.3|7061|7057.2|1
1615184040000|2021-03-08 06:14:00|7061.4|7057.4|7060.3|7057.5|7061.4|7057.5|7060.3|7057.4|0
1615184050000|2021-03-08 06:14:10|||||||||1
1615184060000|2021-03-08 06:14:20|7059.6|7056.8|7059.3|7056.5|7059.6|7056.8|7059.3|7056.5|1
1615184070000|2021-03-08 06:14:30|7060.6|7057.8|7060.5|7057.7|7060.6|7057.8|7060.5|7057.7|16
1615184080000|2021-03-08 06:14:40|7060.6|7057.8|7063|7060.2|7063|7060.2|7060.5|7057.7|18
1615184090000|2021-03-08 06:14:50|7062.1|7059.3|7063|7060.2|7063|7060.2|7062|7059.2|5
1615184100000|2021-03-08 06:15:00|7063.5|7060.7|7066|7063.2|7066|7063.2|7063.5|7060.7|5
1615184110000|2021-03-08 06:15:10|7065.3|7062.5|7064|7061.2|7065.3|7062.5|7064|7061.2|1
1615184120000|2021-03-08 06:15:20|7064.5|7061.7|7063.6|7060.8|7064.5|7061.7|7063.6|7060.8|5
1615184130000|2021-03-08 06:15:30|7064.8|7062|7063.6|7060.8|7065|7062.2|7063.6|7060.8|3
1615184140000|2021-03-08 06:15:40|7063.3|7060.5|7063.3|7060.5|7063.3|7060.5|7063.3|7060.5|15
1615184150000|2021-03-08 06:15:50|7062.6|7059.8|7063.6|7060.8|7063.6|7060.8|7062.6|7059.8|2
1615184160000|2021-03-08 06:16:00|7063.3|7060.5|7063.2|7059.2|7063.3|7060.5|7063.2|7059.2|1
1615184170000|2021-03-08 06:16:10|7062.3|7059.5|7061.3|7058.5|7062.3|7059.5|7061.3|7058.5|1
1615184190000|2021-03-08 06:16:30|7061|7058.2|7061|7058.2|7061|7058.2|7061|7058.2|0
1615184200000|2021-03-08 06:16:40|7059.5|7056.7|7059.1|7056.3|7059.5|7056.7|7059.1|7056.3|5
1615184210000|2021-03-08 06:16:50|7059|7056.2|7057|7054.2|7059|7056.2|7057|7054.2|6
1615184220000|2021-03-08 06:17:00|7056.8|7054|7057|7054.2|7057|7054.2|7056.1|7053.3|6
1615184230000|2021-03-08 06:17:10|7057.8|7055|7057.3|7054.5|7058.1|7055.3|7056.8|7054|5
1615184240000|2021-03-08 06:17:20|7059.5|7056.7|7059.3|7056.5|7060.3|7057.5|7059.3|7056.5|4
1615184250000|2021-03-08 06:17:30|7059.8|7057|7060.3|7057.5|7060.5|7057.7|7059.8|7057|1
1615184270000|2021-03-08 06:17:50|7061.8|7059|7062.3|7059.5|7063|7060.2|7061.8|7059|4
1615184280000|2021-03-08 06:18:00|7062|7059.2|7063|7060.2|7063|7060.2|7061|7058.2|25
1615184290000|2021-03-08 06:18:10|7064.9|7062.1|7065.8|7063|7065.8|7063|7064.9|7062.1|30
1615184300000|2021-03-08 06:18:20|7068|7065.2|7068.8|7066|7070.8|7068|7067.8|7065|15
1615184310000|2021-03-08 06:18:30|7068.5|7065.7|7066.6|7063.8|7072.5|7069.7|7066.1|7063.1|186
1615184320000|2021-03-08 06:18:40|7066.1|7063.3|7066|7063.2|7066.1|7063.3|7065.5|7062.7|7
1615184330000|2021-03-08 06:18:50|7066.3|7063.5|7066.5|7063.7|7066.5|7063.7|7066.3|7063.5|0
1615184340000|2021-03-08 06:19:00|7065.8|7063|7061|7058.2|7065.8|7063|7061|7058.2|110
1615184350000|2021-03-08 06:19:10|7061.2|7057.2|7061.2|7057.2|7061.2|7057.2|7061.2|7057.2|2
1615184360000|2021-03-08 06:19:20|7061|7058.2|7060.3|7057.5|7061|7058.2|7060.3|7057.5|0
1615184370000|2021-03-08 06:19:30|7060.1|7057.3|7060.3|7057.5|7060.3|7057.5|7060.1|7057.3|2
1615184380000|2021-03-08 06:19:40|7062|7059.2|7063.1|7060.3|7063.1|7060.3|7062|7059.2|5
1615184400000|2021-03-08 06:20:00|7063|7060.2|7063|7060.2|7063|7060.2|7062.1|7059.3|3
1615184410000|2021-03-08 06:20:10|7062.3|7059.5|7060.3|7057.5|7062.3|7059.5|7060.3|7057.5|9
1615184420000|2021-03-08 06:20:20|7061|7058.2|7060|7057.2|7061|7058.2|7060|7057.2|1
1615184430000|2021-03-08 06:20:30|7059.3|7056.5|7060.1|7057.3|7060.1|7057.3|7059|7056.2|3
1615184440000|2021-03-08 06:20:40|7060.8|7058|7061.1|7058.3|7061.1|7058.3|7060.8|7058|0
1615184450000|2021-03-08 06:20:50|7060.1|7057.3|7058.8|7056|7060.1|7057.3|7058.8|7056|5
1615184460000|2021-03-08 06:21:00|7058.6|7055.8|7057.3|7054.5|7058.6|7055.8|7056.6|7053.8|3
1615184470000|2021-03-08 06:21:10|7058|7055.2|7058.2|7054.2|7058.6|7055.8|7057.1|7054.2|5
1615184480000|2021-03-08 06:21:20|7057.3|7054.5|7057.4|7053.4|7057.4|7054.5|7057.3|7053.4|3
1615184490000|2021-03-08 06:21:30|7056.3|7053.5|7056.4|7052.4|7056.4|7053.5|7055.3|7052.4|0
1615184500000|2021-03-08 06:21:40|7056.2|7052.2|7055.3|7052.5|7056.3|7053.5|7055.1|7052.2|7
1615184510000|2021-03-08 06:21:50|7056|7053.2|7056.3|7053.5|7056.3|7053.5|7056|7053.2|40
1615184520000|2021-03-08 06:22:00|7056|7053.2|7054.1|7051.3|7056|7053.2|7053.5|7050.7|4
1615184530000|2021-03-08 06:22:10|7055.1|7051.1|7053.3|7050.5|7055.3|7052.5|7053.3|7050.5|21
1615184540000|2021-03-08 06:22:20|7052.6|7049.8|7052.3|7049.5|7053.3|7050.5|7051.8|7049|3
1615184550000|2021-03-08 06:22:30|7052.5|7049.7|7052.5|7049.7|7052.5|7049.7|7052.5|7049.7|0
1615184560000|2021-03-08 06:22:40|7052.8|7050|7053.5|7050.7|7053.5|7050.7|7052.1|7049.3|11
1615184570000|2021-03-08 06:22:50|7052.5|7049.7|7053.3|7050.5|7053.6|7050.5|7052.5|7049.6|6
1615184580000|2021-03-08 06:23:00|7054|7051.2|7053.5|7050.7|7055.1|7052.3|7053.5|7050.7|5
1615184590000|2021-03-08 06:23:10|7053|7050.2|7050.6|7047.8|7053|7050.2|7050.1|7047.3|18
1615184600000|2021-03-08 06:23:20|7050.5|7047.7|7050.3|7047.5|7050.5|7047.7|7049.3|7046.5|25
1615184610000|2021-03-08 06:23:30|7050.1|7047.3|7048.5|7045.7|7050.1|7047.3|7048.3|7045.5|13
1615184620000|2021-03-08 06:23:40|7049.1|7046.3|7049.1|7046.3|7049.1|7046.3|7049.1|7046.3|0
1615184630000|2021-03-08 06:23:50|7049.3|7046.5|7048.3|7045.5|7049.3|7046.5|7048.3|7045.5|4
1615184640000|2021-03-08 06:24:00|7048|7045.2|7048.3|7045.5|7048.6|7045.5|7047.6|7044.6|5
1615184650000|2021-03-08 06:24:10|7048.9|7044.9|7044.8|7042|7048.9|7045.2|7044.3|7041.5|30
1615184660000|2021-03-08 06:24:20|7044.6|7041.8|7044.3|7041.5|7044.8|7042|7043.8|7041|5
1615184670000|2021-03-08 06:24:30|7044.5|7041.7|7043|7040.2|7044.5|7041.7|7043|7040.2|27
1615184680000|2021-03-08 06:24:40|7042.8|7040|7043.3|7040.5|7043.3|7040.5|7042.8|7040|2
1615184690000|2021-03-08 06:24:50|7043.6|7040.8|7046.8|7044|7046.8|7044|7043.6|7040.8|10
1615184700000|2021-03-08 06:25:00|7046.6|7043.8|7047.3|7044.5|7050.4|7047.5|7046.3|7043.5|64
1615184710000|2021-03-08 06:25:10|7048.1|7045.3|7048.3|7045.5|7050.3|7047.5|7048.1|7045.3|5
1615184720000|2021-03-08 06:25:20|7048.8|7046|7049.3|7046.5|7049.3|7046.5|7048.8|7046|2
1615184730000|2021-03-08 06:25:30|7049.8|7047|7050.3|7047.5|7051.2|7048.3|7049.8|7047|1
1615184740000|2021-03-08 06:25:40|7050.8|7048|7049.8|7047|7050.8|7048|7049.3|7046.5|0
1615184750000|2021-03-08 06:25:50|7050.1|7047.3|7050.1|7047.3|7050.1|7047.3|7050.1|7047.3|0
1615184760000|2021-03-08 06:26:00|7049.3|7046.5|7048.3|7045.5|7049.3|7046.5|7048.3|7045.5|2
1615184770000|2021-03-08 06:26:10|7047.6|7044.8|7047.3|7044.5|7047.6|7044.8|7047.3|7044.5|0
1615184780000|2021-03-08 06:26:20|7047.8|7045|7049.5|7046.7|7049.8|7047|7047.8|7045|6
1615184790000|2021-03-08 06:26:30|7049.3|7046.5|7050.1|7047.3|7050.1|7047.3|7049.3|7046.5|0
1615184800000|2021-03-08 06:26:40|7051.2|7047.2|7050.1|7047.3|7051.2|7047.3|7048.8|7045.4|15
1615184810000|2021-03-08 06:26:50|7050.3|7047.5|7049.3|7046.5|7050.3|7047.5|7048.8|7046|20
1615184820000|2021-03-08 06:27:00|7050.6|7046.6|7049.3|7046.5|7050.6|7046.8|7048.3|7045.5|1
1615184830000|2021-03-08 06:27:10|7050.6|7046.6|7049.4|7045.4|7050.6|7046.7|7048.3|7045.4|0
1615184840000|2021-03-08 06:27:20|7049.3|7046.5|7049.3|7046.5|7049.3|7046.5|7049.3|7046.5|1
1615184850000|2021-03-08 06:27:30|7048.3|7045.5|7048.3|7045.5|7048.3|7045.5|7048.3|7045.5|3
1615184860000|2021-03-08 06:27:40|7049.6|7045.6|7051.1|7048.3|7051.1|7048.3|7049.6|7045.6|1
1615184880000|2021-03-08 06:28:00|7051.6|7048.8|7053.3|7050.5|7053.3|7050.5|7051.6|7048.8|3
1615184890000|2021-03-08 06:28:10|7053|7050.2|7053.1|7050.3|7053.3|7050.5|7052.8|7050|0
1615184900000|2021-03-08 06:28:20|7053.5|7050.7|7053.3|7050.5|7053.8|7051|7053.3|7050.5|1
1615184910000|2021-03-08 06:28:30|7053.1|7050.3|7052.1|7049.3|7053.3|7050.5|7051.8|7049|1
1615184920000|2021-03-08 06:28:40|7051.6|7048.8|7051.3|7048.5|7051.8|7049|7051.3|7048.5|0
1615184930000|2021-03-08 06:28:50|7051.1|7048.3|7050.3|7047.5|7051.1|7048.3|7050.3|7047.5|3
1615184940000|2021-03-08 06:29:00|7049.6|7046.8|7050.1|7047.3|7050.1|7047.3|7049.6|7046.8|1
1615184950000|2021-03-08 06:29:10|7049.8|7047|7049.3|7046.5|7050.8|7048|7049.3|7045.6|3
1615184960000|2021-03-08 06:29:20|7048.8|7046|7049.3|7046.5|7049.3|7046.5|7048.3|7045.5|1
1615184970000|2021-03-08 06:29:30|7050.3|7047.5|7051.3|7048.5|7051.3|7048.5|7049.3|7046.5|2
1615184980000|2021-03-08 06:29:40|7052.3|7049.5|7052.3|7049.5|7053.3|7050.5|7052.3|7049.5|73
1615184990000|2021-03-08 06:29:50|7053.2|7049.2|7053.4|7049.4|7053.4|7050.3|7052.3|7049.2|0
1615185000000|2021-03-08 06:30:00|7053.3|7050.5|7052.1|7049.3|7053.3|7050.5|7052.1|7049.3|1
1615185020000|2021-03-08 06:30:20|7051.8|7049|7051.5|7048.7|7051.8|7049|7051.5|7048.7|0
1615185030000|2021-03-08 06:30:30|7051.3|7048.5|7052.1|7049.3|7052.1|7049.3|7050.5|7047.7|5
1615185040000|2021-03-08 06:30:40|7053.1|7050.3|7053.1|7050.3|7053.1|7050.3|7053.1|7050.3|11
1615185050000|2021-03-08 06:30:50|7053.5|7050.7|7055.6|7052.8|7056.3|7053.5|7053.5|7050.7|3
1615185060000|2021-03-08 06:31:00|7055.5|7052.7|7054.1|7051.3|7055.6|7052.8|7053.8|7051|111
1615185070000|2021-03-08 06:31:10|7054.5|7051.7|7055.8|7053|7055.8|7053|7054.5|7051.7|6
1615185080000|2021-03-08 06:31:20|7056.8|7054|7056.8|7054|7056.8|7054|7056.8|7054|18
1615185090000|2021-03-08 06:31:30|7056.6|7053.8|7057.5|7054.7|7057.8|7055|7056.6|7053.8|54
1615185100000|2021-03-08 06:31:40|7057.8|7055|7056|7053.2|7058|7055.2|7055.5|7052.7|91
1615185110000|2021-03-08 06:31:50|7056.3|7053.5|7052.1|7049.3|7056.5|7053.7|7052.1|7049.3|5
1615185120000|2021-03-08 06:32:00|7052.8|7050|7051.6|7048.8|7054.1|7051.3|7051.6|7048.8|4
1615185130000|2021-03-08 06:32:10|7051.3|7048.5|7050|7047.2|7051.3|7048.5|7049.6|7046.8|3
1615185140000|2021-03-08 06:32:20|7049.3|7046.5|7050|7047.2|7050.2|7047.2|7049.3|7046.2|3
1615185150000|2021-03-08 06:32:30|7049.3|7046.5|7047.8|7045|7049.3|7046.5|7047.5|7044.7|4
1615185160000|2021-03-08 06:32:40|7047.5|7044.7|7047.5|7044.7|7048.1|7045.3|7047.5|7044.7|5
1615185170000|2021-03-08 06:32:50|7048.4|7044.4|7048.1|7045.3|7048.4|7045.3|7048.1|7044.4|2
1615185180000|2021-03-08 06:33:00|7048.4|7044.4|7047.5|7044.7|7048.4|7045|7047|7044.2|47
1615185190000|2021-03-08 06:33:10|7046.1|7043.3|7045.3|7042.5|7046.1|7043.3|7045|7042.2|16
1615185200000|2021-03-08 06:33:20|7045.5|7042.7|7045.9|7043.1|7046.1|7043.3|7045.3|7042.5|4
1615185210000|2021-03-08 06:33:30|7046.1|7043.3|7044.5|7041.7|7046.1|7043.3|7044.1|7040.4|0
1615185220000|2021-03-08 06:33:40|7044.3|7041.5|7044.1|7041.3|7046.2|7042.3|7044.1|7041.3|6
1615185230000|2021-03-08 06:33:50|7043.3|7040.5|7045.1|7042.3|7045.1|7042.3|7042.8|7040|4
1615185240000|2021-03-08 06:34:00|7045.3|7042.5|7045.6|7042.8|7045.6|7042.8|7045.3|7042.5|1
1615185250000|2021-03-08 06:34:10|7045.3|7042.5|7047.1|7044.3|7047.1|7044.3|7045.3|7042.5|27
1615185270000|2021-03-08 06:34:30|7047.3|7044.5|7047.3|7044.5|7047.3|7044.5|7047.3|7044.5|0
1615185280000|2021-03-08 06:34:40|7047|7044.2|7046.8|7044|7047|7044.2|7046.8|7044|1
1615185300000|2021-03-08 06:35:00|7046.5|7043.7|7044.1|7041.3|7046.5|7043.7|7044.1|7041.3|2
1615185310000|2021-03-08 06:35:10|7043.8|7041|7046.1|7043.3|7046.4|7043.3|7043.8|7041|1
1615185340000|2021-03-08 06:35:40|7046|7043.2|7045|7042.2|7047.3|7044.5|7045|7042.2|6
1615185350000|2021-03-08 06:35:50|7044.5|7041.7|7044.1|7041.3|7044.5|7041.7|7044.1|7041.3|0
1615185360000|2021-03-08 06:36:00|7044.3|7041.5|7044.3|7041.5|7044.3|7041.5|7043.8|7041|0
1615185370000|2021-03-08 06:36:10|7043.6|7040.8|7044.1|7041.3|7044.4|7041.3|7043|7040.2|17
1615185380000|2021-03-08 06:36:20|7044.3|7041.5|7043.1|7040.3|7044.3|7041.5|7042.8|7040|11
1615185390000|2021-03-08 06:36:30|7042.8|7040|7038.8|7036|7042.8|7040|7037.6|7034.8|24
1615185400000|2021-03-08 06:36:40|7039.3|7036.5|7039.3|7036.5|7040.2|7037.1|7038.5|7035.6|6
1615185410000|2021-03-08 06:36:50|7042.4|7039.6|7043.8|7041|7043.8|7041|7042.4|7039.6|39
1615185420000|2021-03-08 06:37:00|7044.1|7041.3|7044.3|7041.5|7045.6|7042.5|7044.1|7041.3|3
1615185430000|2021-03-08 06:37:10|||||||||1
1615185450000|2021-03-08 06:37:30|7044.9|7042.1|7044.3|7041.5|7045.1|7042.3|7044.3|7041.5|2
1615185460000|2021-03-08 06:37:40|7044.1|7041.3|7043.3|7040.5|7044.1|7041.3|7043|7040.2|5
1615185470000|2021-03-08 06:37:50|7043.9|7041.1|7044.3|7041.5|7044.3|7041.5|7043.9|7041.1|0
1615185480000|2021-03-08 06:38:00|7043.6|7040.8|7042.8|7040|7043.6|7040.8|7042.8|7040|1
1615185490000|2021-03-08 06:38:10|7043.8|7041|7044.2|7040.2|7044.2|7041.3|7043.3|7040.2|5
1615185500000|2021-03-08 06:38:20|7043.3|7040.5|7042.8|7040|7043.3|7040.5|7042.8|7040|15
1615185510000|2021-03-08 06:38:30|7043.3|7040.5|7042|7039.2|7043.3|7040.5|7041.6|7038.6|23
1615185520000|2021-03-08 06:38:40|7042.1|7039.3|7042.6|7038.6|7042.6|7039.5|7042.1|7038.6|0
1615185530000|2021-03-08 06:38:50|7041.6|7038.8|7042.6|7038.6|7042.6|7038.8|7041.5|7038.6|0
1615185540000|2021-03-08 06:39:00|7041.6|7038.8|7041.6|7038.8|7041.6|7038.8|7041.6|7038.8|0
1615185550000|2021-03-08 06:39:10|7041.3|7038.5|7040.3|7037.5|7041.3|7038.5|7040.3|7037.5|5
1615185560000|2021-03-08 06:39:20|7038.8|7036|7038.8|7036|7038.8|7036|7037.5|7034.6|22
1615185570000|2021-03-08 06:39:30|7038.3|7035.5|7039.5|7036.7|7039.8|7037|7038.3|7035.5|11
1615185580000|2021-03-08 06:39:40|7039.8|7037|7042.3|7039.5|7042.3|7039.5|7039.8|7037|2
1615185590000|2021-03-08 06:39:50|7042.6|7038.6|7042.6|7038.6|7042.6|7038.6|7042.6|7038.6|4
1615185600000|2021-03-08 06:40:00|7042.4|7038.4|7042.4|7038.4|7042.4|7039.5|7042.3|7038.4|4
1615185620000|2021-03-08 06:40:20|7042.3|7039.5|7042.5|7039.7|7043.3|7040.5|7042.3|7039.5|0
1615185630000|2021-03-08 06:40:30|7042.3|7039.5|7042.4|7038.4|7042.4|7039.5|7041.3|7038.4|0
1615185640000|2021-03-08 06:40:40|7046.4|7036.4|7044.5|7041.7|7046.4|7042|7044.5|7036.4|44
1615185660000|2021-03-08 06:41:00|7044.3|7041.5|7041.5|7038.7|7044.3|7041.5|7041.3|7038.5|2
1615185670000|2021-03-08 06:41:10|7041.1|7038.3|7043.2|7039.2|7043.2|7039.5|7041.1|7038.3|1
1615185680000|2021-03-08 06:41:20|7042.5|7039.7|7039.1|7036.3|7042.5|7039.7|7039.1|7036.3|17
1615185690000|2021-03-08 06:41:30|7039.6|7036.8|7038.8|7036|7041.3|7038.5|7038.8|7036|26
1615185700000|2021-03-08 06:41:40|7038.9|7036.1|7043.4|7039.4|7043.4|7040|7038.9|7036.1|41
1615185710000|2021-03-08 06:41:50|7042.3|7039.5|7041.4|7038.6|7043.2|7039.5|7041.3|7038.5|6
1615185720000|2021-03-08 06:42:00|7041.3|7038.5|7042.3|7039.5|7042.3|7039.5|7041.3|7038.5|1
1615185730000|2021-03-08 06:42:10|7042.1|7039.3|7042.1|7039.3|7042.1|7039.3|7041.3|7038.5|1
1615185740000|2021-03-08 06:42:20|7042.3|7039.5|7041.3|7038.5|7042.3|7039.5|7041.3|7038.5|2
1615185750000|2021-03-08 06:42:30|7041.5|7037.5|7043.8|7041|7043.8|7041|7039.1|7036.3|25
1615185760000|2021-03-08 06:42:40|7043.4|7040.6|7044.1|7041.3|7044.3|7041.5|7043.3|7040.5|12
1615185770000|2021-03-08 06:42:50|7044.4|7041.6|7045.3|7042.5|7046.2|7042.5|7044.4|7041.6|12
1615185780000|2021-03-08 06:43:00|7045.6|7042.8|7045.3|7042.5|7045.8|7043|7044.3|7041.5|2
1615185790000|2021-03-08 06:43:10|7044.4|7041.6|7044.4|7041.6|7044.4|7041.6|7044.4|7041.6|2
1615185800000|2021-03-08 06:43:20|7044.8|7042|7045.1|7042.3|7047.3|7044.5|7044.8|7042|24
1615185810000|2021-03-08 06:43:30|7045.3|7042.5|7041.3|7038.5|7045.3|7042.5|7041.3|7038.5|2
1615185820000|2021-03-08 06:43:40|7042.1|7039.3|7041.3|7038.5|7042.4|7039.3|7041.3|7038.2|0
1615185830000|2021-03-08 06:43:50|7041.1|7038.3|7040.3|7037.5|7046.7|7041.5|7039.3|7036.5|15
1615185840000|2021-03-08 06:44:00|7040.9|7038.1|7040.3|7037.5|7041.9|7039.1|7040.3|7037.5|11
1615185850000|2021-03-08 06:44:10|7039.3|7036.5|7039.3|7036.5|7039.8|7037|7038.6|7035.8|28
1615185860000|2021-03-08 06:44:20|7038.9|7036.1|7036.1|7033.3|7038.9|7036.1|7036.1|7033.3|12
1615185870000|2021-03-08 06:44:30|7035.8|7033|7036.1|7033.3|7036.6|7033.8|7035.8|7033|6
1615185880000|2021-03-08 06:44:40|7036.3|7033.5|7038.3|7035.5|7038.3|7035.5|7036.3|7033.5|60
1615185890000|2021-03-08 06:44:50|7036.8|7034|7038.4|7035.6|7039.4|7036.6|7035.8|7033|42
1615185900000|2021-03-08 06:45:00|7038.3|7035.5|7040.1|7037.3|7040.1|7037.3|7037.8|7034.4|2
1615185910000|2021-03-08 06:45:10|7040.6|7037.8|7039.3|7036.5|7043.3|7040.5|7039.3|7036.5|38
1615185920000|2021-03-08 06:45:20|7038.5|7034.5|7037.3|7034.5|7038.5|7034.8|7037.3|7033.5|5
1615185930000|2021-03-08 06:45:30|7037.5|7033.5|7035.8|7033|7037.5|7033.8|7035.8|7033|20
1615185940000|2021-03-08 06:45:40|7036.3|7033.5|7036.8|7034|7036.8|7034|7035.8|7033|21
1615185950000|2021-03-08 06:45:50|7036.4|7033.6|7037.3|7034.5|7037.3|7034.5|7036.4|7033.6|8
1615185960000|2021-03-08 06:46:00|7037.4|7034.6|7042.3|7039.5|7042.5|7039.5|7035.8|7033|63
1615185970000|2021-03-08 06:46:10|7043.3|7040.5|7043.3|7040.5|7043.3|7040.5|7043.3|7040.5|2
1615185980000|2021-03-08 06:46:20|7042.8|7040|7043.1|7040.3|7043.3|7040.5|7041.8|7039|11
1615185990000|2021-03-08 06:46:30|7043.3|7040.5|7044.3|7041.5|7044.3|7041.5|7042.3|7039.5|0
1615186000000|2021-03-08 06:46:40|7044.5|7040.5|7042.1|7039.3|7044.5|7040.5|7042.1|7039|1
1615186010000|2021-03-08 06:46:50|7042.3|7039.5|7042.3|7039.5|7043.4|7039.5|7042.3|7039.4|1
1615186020000|2021-03-08 06:47:00|7041.6|7038.8|7038.3|7035.5|7041.6|7038.8|7038.3|7035.5|3
1615186030000|2021-03-08 06:47:10|7037.4|7034.6|7035.8|7033|7037.4|7034.6|7035.4|7032.6|16
1615186040000|2021-03-08 06:47:20|7035.9|7033.1|7037.4|7034.6|7038.3|7035.5|7035.9|7033.1|7
1615186050000|2021-03-08 06:47:30|7038.3|7035.5|7038.3|7035.5|7038.3|7035.5|7038.3|7035.5|0
1615186060000|2021-03-08 06:47:40|7038.5|7034.5|7038.5|7034.5|7038.5|7034.5|7038.5|7034.5|0
1615186070000|2021-03-08 06:47:50|7037.4|7034.6|7038.3|7035.5|7039.1|7036.3|7037.4|7034.6|3
1615186080000|2021-03-08 06:48:00|7038.6|7035.8|7038.8|7036|7038.8|7036|7038.6|7035.8|1
1615186090000|2021-03-08 06:48:10|7038.4|7035.6|7038.4|7035.6|7039.1|7036.3|7038.3|7035.5|3
1615186100000|2021-03-08 06:48:20|7039.2|7035.2|7038.3|7035.5|7039.2|7035.5|7038.3|7035.2|0
1615186110000|2021-03-08 06:48:30|7038.4|7035.6|7039.1|7036.3|7039.1|7036.3|7038.4|7035.6|3
1615186120000|2021-03-08 06:48:40|7038.9|7036.1|7040.3|7037.5|7040.3|7037.5|7038.3|7035.5|8
1615186130000|2021-03-08 06:48:50|7040.1|7037.3|7041.3|7038.5|7041.3|7038.5|7040.1|7036.4|19
1615186140000|2021-03-08 06:49:00|7041.4|7038.6|7040.3|7037.5|7041.5|7038.6|7040.3|7037.4|10
1615186150000|2021-03-08 06:49:10|7040.4|7036.4|7041.3|7038.5|7042.1|7039.3|7039.3|7036.4|38
1615186160000|2021-03-08 06:49:20|7041.2|7037.2|7039.3|7036.5|7041.2|7037.5|7039.3|7036.5|3
1615186170000|2021-03-08 06:49:30|7040.1|7037.3|7039.2|7035.2|7040.1|7037.3|7038.3|7035.2|11
1615186180000|2021-03-08 06:49:40|7039.1|7036.3|7040.3|7037.5|7040.3|7037.5|7039.1|7036.3|3
1615186190000|2021-03-08 06:49:50|7040.9|7038.1|7042.1|7039.3|7042.1|7039.3|7040.9|7038.1|4
1615186200000|2021-03-08 06:50:00|7042.3|7039.5|7042.1|7039.3|7042.3|7039.5|7041.3|7038.2|5
1615186210000|2021-03-08 06:50:10|7042.4|7038.4|7042.3|7039.5|7042.4|7039.5|7041.1|7038.2|0
1615186240000|2021-03-08 06:50:40|7041.6|7038.8|7041.1|7038.3|7041.6|7038.8|7041.1|7038.3|4
1615186250000|2021-03-08 06:50:50|7040.4|7037.6|7039.3|7036.5|7040.4|7037.6|7039.3|7036.4|7
1615186260000|2021-03-08 06:51:00|7039.9|7037.1|7039.9|7037.1|7039.9|7037.1|7039.9|7037.1|3
1615186270000|2021-03-08 06:51:10|7040.1|7037.3|7039.4|7035.4|7040.1|7037.3|7039.3|7035.4|16
1615186280000|2021-03-08 06:51:20|7038.3|7035.5|7038.3|7035.5|7038.3|7035.5|7038.3|7035.5|10
1615186290000|2021-03-08 06:51:30|7037.9|7035.1|7039.2|7035.2|7039.2|7036.3|7037.9|7035.1|12
1615186300000|2021-03-08 06:51:40|7038.3|7035.5|7038.3|7035.5|7038.3|7035.5|7038.3|7035.5|5
1615186310000|2021-03-08 06:51:50|||||||||5
1615186320000|2021-03-08 06:52:00|7038.8|7036|7038.8|7036|7040.6|7037.8|7038.8|7036|18
1615186330000|2021-03-08 06:52:10|7038.4|7035.6|7038.6|7035.8|7039.3|7036.5|7038.4|7035.6|13
1615186340000|2021-03-08 06:52:20|7039.3|7036.5|7039.3|7036.5|7039.3|7036.5|7039.3|7036.5|4
1615186350000|2021-03-08 06:52:30|7038.8|7036|7037.9|7035.1|7039.3|7036.5|7037.9|7035.1|3
1615186360000|2021-03-08 06:52:40|7038.3|7035.5|7038.3|7035.5|7038.3|7035.5|7038.3|7035.5|7
1615186370000|2021-03-08 06:52:50|7039.4|7035.4|7038.3|7035.5|7039.4|7035.5|7038.3|7035.4|4
1615186380000|2021-03-08 06:53:00|7037.7|7034.9|7032.1|7029.3|7037.7|7034.9|7031.8|7028.4|188
1615186390000|2021-03-08 06:53:10|7032.6|7029.8|7032.5|7028.5|7032.8|7030|7032.1|7028.4|25
1615186400000|2021-03-08 06:53:20|7032.3|7029.5|7030.4|7027.6|7032.3|7029.5|7030.4|7027.4|37
1615186410000|2021-03-08 06:53:30|7029.4|7026.6|7025.4|7022.6|7029.9|7027.1|7025.4|7022.6|186
1615186420000|2021-03-08 06:53:40|7025.3|7022.5|7023.3|7020.5|7025.3|7022.5|7023.3|7020.5|95
1615186430000|2021-03-08 06:53:50|7024.3|7021.5|7024.3|7021.5|7024.8|7022|7024.3|7021.5|8
1615186440000|2021-03-08 06:54:00|7024.8|7022|7025.1|7022.3|7025.1|7022.3|7023.8|7021|12
1615186450000|2021-03-08 06:54:10|7025.3|7022.5|7025.9|7023.1|7026.9|7024|7024.3|7021|548
1615186460000|2021-03-08 06:54:20|7027|7023|7025.9|7023.1|7027|7023.1|7025.9|7022.9|26
1615186470000|2021-03-08 06:54:30|7026.9|7022.9|7026.1|7023.3|7026.9|7024.1|7026.1|7022.9|1
1615186480000|2021-03-08 06:54:40|7025.9|7023.1|7025.9|7023.1|7027|7024.1|7025.9|7022.9|12
1615186490000|2021-03-08 06:54:50|||||||||4
1615186500000|2021-03-08 06:55:00|7026.9|7024.1|7028.8|7026|7029.9|7027.1|7026.4|7023.6|59
1615186510000|2021-03-08 06:55:10|7028.4|7025.6|7030.8|7028|7030.8|7028|7028.4|7025.6|2
1615186520000|2021-03-08 06:55:20|7031.4|7028.6|7031.8|7029|7031.8|7029|7031.4|7028.6|4
1615186530000|2021-03-08 06:55:30|7031.4|7028.6|7032.8|7030|7032.9|7030|7031.4|7028.6|0
1615186540000|2021-03-08 06:55:40|7033.3|7030.5|7032.8|7030|7033.3|7030.5|7032.4|7029.6|3
1615186550000|2021-03-08 06:55:50|7031.8|7029|7031.8|7029|7032.4|7029.6|7031.8|7029|8
1615186560000|2021-03-08 06:56:00|7031.9|7029.1|7032.8|7030|7032.8|7030|7031.4|7028.6|1
1615186570000|2021-03-08 06:56:10|7033.8|7031|7036.4|7032.4|7036.4|7032.4|7033.8|7031|9
1615186580000|2021-03-08 06:56:20|7035.8|7033|7035.8|7033|7036.7|7033|7035.8|7032.5|1
1615186590000|2021-03-08 06:56:30|7035.4|7032.6|7036.8|7034|7036.9|7034.1|7035.3|7032.5|24
1615186600000|2021-03-08 06:56:40|7036.9|7032.9|7036.6|7033.8|7037.4|7034.6|7036.3|7032.9|35
1615186610000|2021-03-08 06:56:50|7036.3|7033.5|7034.6|7031.8|7036.3|7033.5|7033.6|7030.5|33
1615186620000|2021-03-08 06:57:00|7034.9|7032.1|7033.6|7030.8|7034.9|7032.1|7033.6|7030.5|0
1615186630000|2021-03-08 06:57:10|7032.9|7030.1|7034.1|7031.3|7034.4|7031.6|7032.9|7030.1|7
1615186640000|2021-03-08 06:57:20|7033.6|7030.8|7034.4|7031.6|7034.4|7031.6|7033.3|7030.5|2
1615186650000|2021-03-08 06:57:30|7034.6|7031.8|7038.1|7035.3|7038.1|7035.3|7034.6|7031.8|153
1615186660000|2021-03-08 06:57:40|7038.5|7034.5|7037.3|7034.5|7038.5|7035.5|7035.4|7032.6|62
1615186670000|2021-03-08 06:57:50|7036.8|7034|7039.8|7037|7039.8|7037|7036.8|7034|25
1615186680000|2021-03-08 06:58:00|7039.4|7036.6|7039.1|7036.3|7039.8|7037|7039.1|7036.3|1
1615186690000|2021-03-08 06:58:10|7039.6|7036.8|7039.1|7036.3|7039.8|7037|7039.1|7036.3|0
1615186700000|2021-03-08 06:58:20|7039.4|7035.4|7037.4|7034.6|7039.4|7035.5|7037.4|7034.6|4
1615186710000|2021-03-08 06:58:30|7037.1|7034.3|7033.4|7030.6|7037.1|7034.3|7033.4|7030.6|206
1615186720000|2021-03-08 06:58:40|7033.3|7030.5|7031.5|7027.5|7033.3|7030.5|7030.6|7027.5|45
1615186730000|2021-03-08 06:58:50|7031.2|7027.2|7029.4|7026.6|7031.5|7027.8|7028.6|7025.8|4
1615186740000|2021-03-08 06:59:00|7030.1|7027.3|7031.3|7028.5|7031.3|7028.5|7030.1|7027.3|5
1615186750000|2021-03-08 06:59:10|7031.5|7027.5|7028.4|7025.6|7031.5|7027.5|7028.4|7025.4|7
1615186760000|2021-03-08 06:59:20|7027.9|7025.1|7029.1|7026.3|7029.4|7026.3|7027.9|7025.1|4
1615186770000|2021-03-08 06:59:30|7028.8|7026|7028.8|7026|7028.8|7026|7028.8|7026|0
1615186780000|2021-03-08 06:59:40|7031.3|7028.5|7031.3|7028.5|7032.2|7028.5|7030.3|7027.2|22
1615186800000|2021-03-08 07:00:00|7031.6|7028.8|7033.3|7030.5|7033.5|7030.5|7029.3|7026.5|481
1615186810000|2021-03-08 07:00:10|7032.9|7030.1|7030.4|7027.6|7032.9|7030.1|7030.4|7027.6|20
1615186820000|2021-03-08 07:00:20|7030.3|7027.5|7032.9|7030.1|7032.9|7030.1|7030.3|7027.5|31
1615186830000|2021-03-08 07:00:30|7033.3|7030.5|7035.6|7032.8|7036.3|7033.5|7031.3|7028.5|32
1615186840000|2021-03-08 07:00:40|7036.1|7033.3|7037.3|7034.5|7039.1|7036.3|7036.1|7033.3|42
1615186850000|2021-03-08 07:00:50|7037.2|7033.2|7037.1|7034.3|7037.2|7034.3|7036.9|7033.2|0
1615186860000|2021-03-08 07:01:00|7037.2|7034.4|7037.7|7034.9|7038.2|7035.4|7037.2|7034.2|14
1615186870000|2021-03-08 07:01:10|7038.1|7035.3|7037.7|7034.9|7038.2|7035.4|7037.7|7034.9|0
1615186880000|2021-03-08 07:01:20|7037.2|7034.4|7036.2|7033.4|7037.2|7034.4|7036.2|7033.4|4
1615186890000|2021-03-08 07:01:30|7035.7|7032.9|7035.7|7032.9|7035.7|7032.9|7035.7|7032.9|0
1615186900000|2021-03-08 07:01:40|7035.4|7032.6|7035.4|7032.6|7035.4|7032.6|7035.4|7032.6|0
1615186910000|2021-03-08 07:01:50|7035.1|7032.3|7036.7|7033.9|7036.7|7033.9|7035.1|7032.3|11
1615186920000|2021-03-08 07:02:00|7037.1|7034.3|7042.1|7039.3|7043.2|7039.9|7037.1|7034.3|91
1615186930000|2021-03-08 07:02:10|7042.6|7039.8|7044.1|7041.3|7044.1|7041.3|7042.1|7039.2|47
1615186940000|2021-03-08 07:02:20|7043.9|7041.1|7044.1|7041.3|7044.2|7041.3|7042.2|7039.4|34
1615186950000|2021-03-08 07:02:30|7043.6|7040.8|7045.7|7042.9|7046|7043.1|7043.6|7040.8|35
1615186960000|2021-03-08 07:02:40|7044.6|7041.8|7046.1|7043.3|7046.6|7043.8|7044.6|7041.8|20
1615186970000|2021-03-08 07:02:50|7047.1|7044.3|7047.2|7044.4|7048.1|7045.3|7046.7|7043.9|13
1615186980000|2021-03-08 07:03:00|7047.1|7044.3|7048.4|7045.6|7048.7|7045.9|7047.1|7044.3|20
1615186990000|2021-03-08 07:03:10|7049.1|7046.3|7048.1|7045.3|7049.1|7046.3|7047.7|7044.9|154
1615187000000|2021-03-08 07:03:20|7047.6|7044.8|7047.4|7044.6|7047.7|7044.9|7047.4|7044.6|3
1615187010000|2021-03-08 07:03:30|7047.7|7044.9|7048.1|7045.3|7048.4|7045.6|7047.4|7044.6|2
1615187020000|2021-03-08 07:03:40|7047.6|7044.8|7047.4|7044.6|7047.6|7044.8|7047.4|7044.6|0
1615187040000|2021-03-08 07:04:00|7048.4|7045.6|7049.2|7046.4|7050.4|7047.6|7048.4|7045.6|27
1615187050000|2021-03-08 07:04:10|7049.6|7046.8|7050.9|7048.1|7051.8|7048.9|7049.6|7046.8|7
1615187060000|2021-03-08 07:04:20|7050.7|7047.9|7051.7|7048.9|7052.2|7049.4|7049.9|7047.1|59
1615187070000|2021-03-08 07:04:30|7050.7|7047.9|7049.9|7047.1|7051.4|7048.6|7049.9|7047.1|48
1615187080000|2021-03-08 07:04:40|7050.4|7047.6|7049.7|7046.9|7050.7|7047.9|7049.7|7046.9|5
1615187090000|2021-03-08 07:04:50|7050.4|7047.6|7049.6|7046.8|7050.4|7047.6|7049.6|7046.8|0
1615187100000|2021-03-08 07:05:00|7049.4|7046.6|7046.9|7044.1|7049.4|7046.6|7046.9|7044.1|11
1615187110000|2021-03-08 07:05:10|7045.9|7043.1|7045.9|7043.1|7045.9|7043.1|7045.9|7043.1|7
1615187130000|2021-03-08 07:05:30|||||||||1
1615187140000|2021-03-08 07:05:40|7046.1|7043.3|7043.9|7041.1|7046.1|7043.3|7043.9|7041.1|6
1615187150000|2021-03-08 07:05:50|7043.4|7040.6|7043.1|7040.3|7044.4|7041.6|7042.9|7040.1|9
1615187160000|2021-03-08 07:06:00|7042.9|7040.1|7043.9|7041.1|7044.4|7041.6|7042.9|7040.1|5
1615187170000|2021-03-08 07:06:10|7043.6|7040.8|7045.9|7043.1|7045.9|7043.1|7043.6|7040.8|2
1615187180000|2021-03-08 07:06:20|7047.4|7044.6|7043.7|7040.9|7047.4|7044.6|7042.9|7040.1|59
1615187190000|2021-03-08 07:06:30|7043.4|7040.6|7041.9|7039.1|7043.4|7040.6|7041.9|7039.1|0
1615187210000|2021-03-08 07:06:50|7042.7|7039.9|7042.7|7039.9|7042.7|7039.9|7042.4|7039.6|0
1615187220000|2021-03-08 07:07:00|7042.4|7039.6|7042.7|7039.9|7042.7|7039.9|7040.9|7038.1|5
1615187230000|2021-03-08 07:07:10|7041.6|7038.8|7041.9|7039.1|7043|7039.6|7041.6|7038.8|7
1615187240000|2021-03-08 07:07:20|7042.1|7039.3|7041.7|7038.9|7042.1|7039.3|7041.4|7038.6|119
1615187250000|2021-03-08 07:07:30|7042.4|7039.6|7041.9|7039.1|7043.2|7040.1|7041.9|7039.1|1
1615187260000|2021-03-08 07:07:40|7040.9|7038.1|7040.1|7037.3|7041.2|7038.1|7040.1|7037.2|10
1615187270000|2021-03-08 07:07:50|7039.4|7036.6|7040.1|7037.3|7041.9|7039.1|7038.7|7035.9|251
1615187280000|2021-03-08 07:08:00|7040.9|7038.1|7041.9|7039.1|7042.4|7039.6|7038.9|7035.2|61
1615187290000|2021-03-08 07:08:10|7043.4|7040.6|7044.6|7041.8|7045|7041.8|7043.4|7040.6|9
1615187300000|2021-03-08 07:08:20|7044.9|7042.1|7045.7|7042.9|7047.4|7044.6|7044.9|7042.1|31
1615187310000|2021-03-08 07:08:30|7045.1|7042.3|7044.9|7042.1|7045.7|7042.9|7044.7|7041.9|1
1615187320000|2021-03-08 07:08:40|7044.7|7041.9|7044.7|7041.9|7044.7|7041.9|7044.7|7041.9|0
1615187330000|2021-03-08 07:08:50|7044.1|7041.3|7044.1|7041.3|7044.7|7041.9|7043.9|7041.1|2
1615187340000|2021-03-08 07:09:00|7043.9|7041.1|7043.4|7040.6|7043.9|7041.1|7042.9|7040.1|2
1615187350000|2021-03-08 07:09:10|7042.7|7039.9|7039.4|7036.6|7042.7|7039.9|7038.7|7035.9|79
1615187360000|2021-03-08 07:09:20|7039.1|7036.3|7038.1|7035.3|7039.2|7036.3|7038.1|7035.2|10
1615187370000|2021-03-08 07:09:30|7037.9|7035.1|7036.1|7033.3|7037.9|7035.1|7034.4|7031.6|76
1615187380000|2021-03-08 07:09:40|7035.2|7032.4|7034.9|7032.1|7036.2|7032.8|7034.9|7031.8|25
1615187390000|2021-03-08 07:09:50|7033.2|7030.4|7033.1|7030.3|7033.7|7030.9|7032.2|7029.4|51
1615187400000|2021-03-08 07:10:00|7033.6|7030.8|7030.9|7028.1|7033.6|7030.8|7029.9|7027.1|33
1615187410000|2021-03-08 07:10:10|7030.6|7027.8|7033.9|7031.1|7033.9|7031.1|7029.9|7027.1|64
1615187420000|2021-03-08 07:10:20|7034.6|7031.8|7036.9|7034.1|7036.9|7034.1|7034.1|7031.3|32
1615187430000|2021-03-08 07:10:30|7037.1|7034.3|7034.4|7031.6|7037.1|7034.3|7034.2|7031.4|20
1615187440000|2021-03-08 07:10:40|7034.2|7031.4|7034.4|7031.6|7034.7|7031.9|7032.4|7029.6|24
1615187450000|2021-03-08 07:10:50|7034.1|7031.3|7033.1|7030.3|7034.1|7031.3|7032.2|7029.4|14
1615187460000|2021-03-08 07:11:00|7033.2|7030.4|7032.2|7029.4|7034.2|7030.4|7032.2|7029.4|5
1615187470000|2021-03-08 07:11:10|7032.7|7029.9|7034.4|7031.6|7035.1|7032.3|7032.7|7029.9|21
1615187480000|2021-03-08 07:11:20|7034.1|7031.3|7034.2|7031.4|7034.7|7031.9|7033.4|7030.6|10
1615187490000|2021-03-08 07:11:30|7033.6|7030.8|7033.4|7030.6|7034.2|7031.4|7033.4|7030.6|2
1615187500000|2021-03-08 07:11:40|7033.2|7030.4|7030.2|7027.4|7033.5|7030.4|7030.2|7027.4|10
1615187510000|2021-03-08 07:11:50|7029.6|7026.8|7029.2|7026.4|7029.6|7026.8|7029.2|7026.4|5
1615187520000|2021-03-08 07:12:00|7029.9|7027.1|7029.2|7026.4|7030.3|7027.4|7028.6|7025.8|2
1615187530000|2021-03-08 07:12:10|7028.7|7025.9|7024.7|7021.9|7028.7|7025.9|7024.7|7021.9|52
1615187540000|2021-03-08 07:12:20|7024.4|7021.6|7020.2|7017.4|7024.4|7021.6|7018.9|7016.1|195
1615187550000|2021-03-08 07:12:30|7021.2|7018.4|7022.2|7019.4|7022.7|7019.9|7021.2|7018.4|14
1615187560000|2021-03-08 07:12:40|7023.9|7021.1|7024.7|7021.9|7025.2|7022.4|7023.9|7021.1|35
1615187570000|2021-03-08 07:12:50|7024.6|7021.8|7027.7|7024.9|7027.7|7024.9|7024.6|7021.8|58
1615187580000|2021-03-08 07:13:00|7028.1|7025.3|7024.2|7021.4|7028.5|7025.3|7024.2|7021.4|37
1615187590000|2021-03-08 07:13:10|7023.7|7020.9|7024.4|7021.6|7024.4|7021.6|7023.2|7020.4|11
1615187600000|2021-03-08 07:13:20|7024.6|7021.8|7026.6|7023.8|7028.1|7025.3|7024.6|7021.8|11
1615187610000|2021-03-08 07:13:30|7026.9|7024.1|7026.1|7023.3|7026.9|7024.1|7026.1|7023.3|24
1615187620000|2021-03-08 07:13:40|7027.1|7024.3|7026.1|7023.3|7027.1|7024.3|7025.6|7022.8|11
1615187630000|2021-03-08 07:13:50|7026.4|7023.6|7026.6|7023.8|7026.6|7023.8|7026.4|7023.6|12
1615187640000|2021-03-08 07:14:00|7026.4|7023.6|7031.1|7028.3|7032.1|7029.3|7026.1|7023.3|61
1615187650000|2021-03-08 07:14:10|7030.2|7027.4|7031.2|7028.4|7032.6|7029.8|7030.2|7027.4|34
1615187660000|2021-03-08 07:14:20|7031.4|7028.6|7027.4|7024.6|7033.2|7030.4|7027.4|7024.6|46
1615187670000|2021-03-08 07:14:30|7027.2|7024.4|7026.4|7023.6|7029.7|7026.9|7026.4|7023.6|51
1615187680000|2021-03-08 07:14:40|7026.3|7022.3|7026.1|7023.3|7026.3|7023.3|7025.2|7022.2|5
1615187690000|2021-03-08 07:14:50|7026.2|7023.4|7027.2|7024.4|7027.2|7024.4|7026.2|7023.4|44
1615187700000|2021-03-08 07:15:00|7027.6|7024.8|7027.7|7024.9|7028.2|7025.4|7027.2|7024.4|10
1615187710000|2021-03-08 07:15:10|7028.1|7025.3|7029.2|7026.4|7029.2|7026.4|7027.2|7024.4|20
1615187720000|2021-03-08 07:15:20|7030|7027.2|7031.6|7028.8|7032.6|7029.8|7030|7027.2|41
1615187730000|2021-03-08 07:15:30|7031.1|7028.3|7034.1|7031.3|7034.1|7031.3|7030.9|7028.1|16
1615187740000|2021-03-08 07:15:40|7033.7|7030.9|7032.4|7029.6|7033.7|7030.9|7032.4|7029.6|3
1615187750000|2021-03-08 07:15:50|7034.1|7031.3|7032.6|7029.8|7034.1|7031.3|7032.6|7029.8|17
1615187760000|2021-03-08 07:16:00|7032.4|7029.6|7034.1|7031.3|7034.4|7031.6|7032.4|7029.6|24
1615187770000|2021-03-08 07:16:10|7033.7|7030.9|7032.7|7029.9|7034.1|7031.3|7032.4|7029.6|20
1615187780000|2021-03-08 07:16:20|7032.4|7029.6|7035.9|7033.1|7036.6|7033.8|7032.4|7029.6|159
1615187790000|2021-03-08 07:16:30|7036.1|7033.3|7033.4|7030.6|7036.1|7033.3|7033.4|7030.6|56
1615187800000|2021-03-08 07:16:40|7032.7|7029.9|7031.7|7028.9|7032.7|7029.9|7031.7|7028.9|3
1615187820000|2021-03-08 07:17:00|7031.1|7028.3|7031.7|7028.9|7032.1|7029.3|7030.4|7027.6|17
1615187830000|2021-03-08 07:17:10|7031.6|7028.8|7030.7|7027.9|7031.6|7028.8|7030.7|7027.9|18
1615187840000|2021-03-08 07:17:20|7031.1|7028.3|7035.1|7032.3|7035.1|7032.3|7031.1|7028.2|4
1615187850000|2021-03-08 07:17:30|7034.7|7031.9|7034.7|7031.9|7035.1|7032.3|7033.6|7030.8|4
1615187860000|2021-03-08 07:17:40|7035.1|7032.3|7035.4|7032.6|7036.6|7033.8|7035.1|7032.3|9
1615187870000|2021-03-08 07:17:50|7034.7|7031.9|7036.1|7033.3|7036.1|7033.3|7034.2|7031.4|5
1615187880000|2021-03-08 07:18:00|7038.1|7035.3|7037.7|7034.9|7038.7|7035.9|7037.7|7034.9|36
1615187890000|2021-03-08 07:18:10|7037.6|7034.8|7038.1|7035.3|7038.1|7035.3|7037.6|7034.8|9
1615187900000|2021-03-08 07:18:20|7038.4|7035.6|7039.4|7036.6|7042.4|7039.6|7037.7|7034.9|254
1615187910000|2021-03-08 07:18:30|7039.7|7036.9|7037.7|7034.9|7041.7|7038.9|7037.4|7034.6|16
1615187920000|2021-03-08 07:18:40|7037.9|7035.1|7043.6|7040.8|7044.2|7041.4|7037.9|7035.1|84
1615187930000|2021-03-08 07:18:50|7043.2|7040.4|7042.7|7039.9|7043.2|7040.4|7042.7|7039.9|20
1615187940000|2021-03-08 07:19:00|7042.4|7039.6|7042.7|7039.9|7042.7|7039.9|7042.4|7039.6|53
1615187950000|2021-03-08 07:19:10|7042.4|7039.6|7042.4|7039.6|7042.4|7039.6|7042.2|7039.4|49
1615187960000|2021-03-08 07:19:20|7043.4|7040.6|7043.9|7041.1|7044.2|7041.4|7043.4|7040.6|20
1615187970000|2021-03-08 07:19:30|7043.7|7040.9|7043.4|7040.6|7043.7|7040.9|7043.2|7040.4|0
1615187980000|2021-03-08 07:19:40|7043.7|7040.9|7043.4|7040.6|7043.7|7040.9|7043.1|7040.3|4
1615187990000|2021-03-08 07:19:50|7043.1|7040.3|7042.7|7039.9|7043.1|7040.3|7042.4|7039.6|1
1615188000000|2021-03-08 07:20:00|7043.4|7040.6|7041.1|7038.3|7043.4|7040.6|7041.1|7038.3|12
1615188010000|2021-03-08 07:20:10|7041.4|7038.6|7040.4|7037.6|7041.4|7038.6|7040.4|7037.6|1
1615188020000|2021-03-08 07:20:20|7040.7|7037.9|7042|7039.2|7042.4|7039.6|7040.7|7037.9|7
1615188030000|2021-03-08 07:20:30|7041.4|7038.6|7042|7039.2|7043.2|7040.4|7041.4|7038.6|9
1615188040000|2021-03-08 07:20:40|7042.7|7039.9|7041|7038.2|7042.7|7039.9|7041|7038.2|11
1615188050000|2021-03-08 07:20:50|7039.9|7037.1|7039.9|7037.1|7040.4|7037.6|7039.9|7037.1|12
1615188060000|2021-03-08 07:21:00|7040|7037.2|7036.5|7033.7|7040|7037.2|7036.5|7033.7|41
1615188070000|2021-03-08 07:21:10|7037|7034.2|7037|7034.2|7037|7034.2|7037|7034.2|4
1615188080000|2021-03-08 07:21:20|7036.7|7033.9|7037|7034.2|7037.4|7034.6|7036.5|7033.7|10
1615188090000|2021-03-08 07:21:30|7037.4|7034.6|7033.7|7030.9|7037.4|7034.6|7033|7030.2|45
1615188100000|2021-03-08 07:21:40|7034.1|7031.3|7034.4|7031.6|7034.7|7031.9|7033.4|7030.6|22
1615188110000|2021-03-08 07:21:50|7036|7033.2|7036.7|7033.9|7036.7|7033.9|7036|7033.2|32
1615188120000|2021-03-08 07:22:00|7036.4|7033.6|7035.7|7032.9|7036.7|7033.9|7035.4|7032.6|14
1615188130000|2021-03-08 07:22:10|7036|7033.2|7036.4|7033.6|7037|7034.2|7036|7033.2|1
1615188140000|2021-03-08 07:22:20|7037|7034.2|7034.5|7031.7|7037|7034.2|7034.2|7031.4|7
1615188150000|2021-03-08 07:22:30|7034.7|7031.9|7032.2|7029.4|7034.7|7031.9|7031.7|7028.9|16
1615188160000|2021-03-08 07:22:40|7031.9|7029.1|7032.4|7029.6|7032.7|7029.9|7031.4|7028.6|10
1615188170000|2021-03-08 07:22:50|7032.7|7029.9|7032.7|7029.9|7032.7|7029.9|7032.4|7029.6|0
1615188180000|2021-03-08 07:23:00|7033|7030.2|7032.7|7029.9|7033.4|7030.6|7032.7|7029.9|11
1615188190000|2021-03-08 07:23:10|7032.2|7029.4|7030.7|7027.9|7032.2|7029.4|7030.7|7027.9|4
1615188200000|2021-03-08 07:23:20|7031|7028.2|7031.7|7028.9|7031.7|7028.9|7030.7|7027.9|5
1615188210000|2021-03-08 07:23:30|7032|7029.2|7032|7029.2|7032|7029.2|7031.7|7028.9|2
1615188220000|2021-03-08 07:23:40|7031.7|7028.9|7030.7|7027.9|7031.7|7028.9|7030.7|7027.9|14
1615188230000|2021-03-08 07:23:50|7031.4|7028.6|7032|7029.2|7032|7029.2|7031.4|7028.6|5
1615188240000|2021-03-08 07:24:00|7032.2|7029.4|7031.7|7028.9|7033|7030.2|7030.7|7027.9|22
1615188250000|2021-03-08 07:24:10|7031.2|7028.4|7031.7|7028.9|7032|7029.2|7031|7028.2|88
1615188260000|2021-03-08 07:24:20|7032|7029.2|7033.2|7030.4|7033.4|7030.6|7031.7|7028.9|23
1615188270000|2021-03-08 07:24:30|7033|7030.2|7031.4|7028.6|7033.7|7030.9|7031.4|7028.6|6
1615188280000|2021-03-08 07:24:40|7032.4|7029.6|7031.4|7028.6|7032.4|7029.6|7031.4|7028.6|5
1615188290000|2021-03-08 07:24:50|7032.3|7028.3|7031.4|7028.6|7032.3|7028.9|7030.7|7027.9|11
1615188310000|2021-03-08 07:25:10|7031.2|7028.4|7031.2|7028.4|7031.7|7028.9|7031.2|7028.4|2
1615188320000|2021-03-08 07:25:20|7030.7|7027.9|7031.7|7028.9|7031.7|7028.9|7030.7|7027.9|4
1615188330000|2021-03-08 07:25:30|7031.9|7029.1|7033.4|7030.6|7033.4|7030.6|7031.9|7029.1|4
1615188340000|2021-03-08 07:25:40|7033.7|7030.9|7033.7|7030.9|7034.4|7031.6|7033.7|7030.9|18
1615188350000|2021-03-08 07:25:50|7033.4|7030.6|7033.4|7030.6|7033.4|7030.6|7032.7|7029.9|2
1615188360000|2021-03-08 07:26:00|7033.2|7030.4|7033.4|7030.6|7033.7|7030.9|7032.7|7029.9|3
1615188370000|2021-03-08 07:26:10|7032.9|7030.1|7034.7|7031.9|7034.7|7031.9|7032.7|7029.9|5
1615188380000|2021-03-08 07:26:20|7034.2|7031.4|7034.4|7031.6|7034.4|7031.6|7033.7|7030.9|3
1615188390000|2021-03-08 07:26:30|7034.7|7031.9|7034.7|7031.9|7034.7|7031.9|7034.7|7031.9|0
1615188400000|2021-03-08 07:26:40|7035.7|7032.9|7035.4|7032.6|7035.7|7032.9|7034.9|7032.1|23
1615188410000|2021-03-08 07:26:50|7035.1|7032.3|7035.7|7032.9|7035.7|7032.9|7034.7|7031.9|1
1615188420000|2021-03-08 07:27:00|7035.4|7032.6|7035|7032.2|7037.5|7034.7|7034.4|7031.6|120
1615188430000|2021-03-08 07:27:10|7034.7|7031.9|7033.7|7030.9|7034.7|7031.9|7033.7|7030.9|9
1615188440000|2021-03-08 07:27:20|7034.7|7031.9|7034.4|7031.6|7034.7|7031.9|7034.1|7031.3|8
1615188450000|2021-03-08 07:27:30|7035.4|7032.6|7034.4|7031.6|7035.4|7032.6|7034|7031.2|10
1615188460000|2021-03-08 07:27:40|7033.7|7030.9|7034|7031.2|7034.7|7031.9|7032.7|7029.9|15
1615188470000|2021-03-08 07:27:50|7033.2|7030.4|7034.4|7031.6|7034.4|7031.6|7033.2|7030.4|1
1615188480000|2021-03-08 07:28:00|7034.2|7031.4|7034.7|7031.9|7034.7|7031.9|7033.9|7031.1|2
1615188490000|2021-03-08 07:28:10|7034.4|7031.6|7035|7032.2|7035|7032.2|7034.4|7031.6|0
1615188500000|2021-03-08 07:28:20|7035.4|7032.6|7035.4|7032.6|7035.7|7032.9|7035.4|7032.6|7
1615188510000|2021-03-08 07:28:30|7035|7032.2|7034.4|7031.6|7035|7032.2|7033.9|7031.1|8
1615188520000|2021-03-08 07:28:40|7034.7|7031.9|7035|7032.2|7035|7032.2|7034.4|7031.6|1
1615188530000|2021-03-08 07:28:50|7034.7|7031.9|7033.9|7031.1|7034.7|7031.9|7033.9|7031.1|2
1615188540000|2021-03-08 07:29:00|7034.4|7031.6|7035.7|7032.9|7035.7|7032.9|7034.4|7031.6|9
1615188550000|2021-03-08 07:29:10|||||||||2
1615188560000|2021-03-08 07:29:20|7035.5|7032.7|7035.5|7032.7|7035.5|7032.7|7035.5|7032.7|3
1615188570000|2021-03-08 07:29:30|7035.7|7032.9|7035.4|7032.6|7035.7|7032.9|7033.1|7030.3|18
1615188580000|2021-03-08 07:29:40|7035.2|7032.4|7034.1|7031.3|7035.4|7032.6|7034.1|7031.3|9
1615188590000|2021-03-08 07:29:50|7034.4|7031.6|7034.1|7031.3|7034.4|7031.6|7033.6|7030.8|11
1615188600000|2021-03-08 07:30:00|7033.7|7030.9|7035.5|7032.7|7035.5|7032.7|7033.1|7030.3|24
1615188610000|2021-03-08 07:30:10|7035|7032.2|7035|7032.2|7035.4|7032.6|7035|7032.2|0
1615188620000|2021-03-08 07:30:20|7034|7031.2|7033|7030.2|7034|7031.2|7033|7030.2|12
1615188630000|2021-03-08 07:30:30|7033.4|7030.6|7034|7031.2|7034|7031.2|7033|7030.2|2
1615188640000|2021-03-08 07:30:40|7034.4|7031.6|7033|7030.2|7034.4|7031.6|7033|7030.2|2
1615188650000|2021-03-08 07:30:50|7033.7|7030.9|7033.2|7030.4|7034|7031.2|7033.2|7030.4|6
1615188660000|2021-03-08 07:31:00|7033|7030.2|7029.2|7026.4|7033.4|7030.6|7029.2|7026.4|86
1615188670000|2021-03-08 07:31:10|7029|7026.2|7028|7025.2|7029|7026.2|7026|7023.2|25
1615188680000|2021-03-08 07:31:20|7028.4|7025.6|7029.4|7026.6|7029.4|7026.6|7028.4|7025.6|2
1615188690000|2021-03-08 07:31:30|7029.7|7026.9|7030.7|7027.9|7031|7028.2|7029.2|7026.4|16
1615188700000|2021-03-08 07:31:40|7030.2|7027.4|7028.7|7025.9|7030.2|7027.4|7028.7|7025.9|1
1615188710000|2021-03-08 07:31:50|7028.4|7025.6|7028|7025.2|7028.4|7025.6|7028|7025.2|2
1615188720000|2021-03-08 07:32:00|7028.4|7025.6|7021|7018.2|7028.5|7025.7|7020.7|7017.9|170
1615188730000|2021-03-08 07:32:10|7020.7|7017.9|7020.7|7017.9|7020.7|7017.9|7018.7|7015.9|29
1615188740000|2021-03-08 07:32:20|7020.4|7017.6|7020.7|7017.9|7021|7018.2|7019.7|7016.9|8
1615188750000|2021-03-08 07:32:30|7020.5|7017.7|7020|7017.2|7021|7018.2|7020|7017.2|9
1615188760000|2021-03-08 07:32:40|7019.7|7016.9|7019.7|7016.9|7019.7|7016.9|7019|7016.2|4
1615188770000|2021-03-08 07:32:50|7020|7017.2|7021|7018.2|7021|7018.2|7019.7|7016.9|6
1615188780000|2021-03-08 07:33:00|7020.7|7017.9|7020.4|7017.6|7020.7|7017.9|7020.4|7017.6|8
1615188790000|2021-03-08 07:33:10|7020.5|7017.7|7020.5|7017.7|7021.5|7018.7|7020|7017.2|9
1615188800000|2021-03-08 07:33:20|7020|7017.2|7021.4|7018.6|7021.7|7018.9|7020|7017.2|220
1615188810000|2021-03-08 07:33:30|7021.7|7018.9|7021.4|7018.6|7021.7|7018.9|7021.4|7018.6|2
1615188820000|2021-03-08 07:33:40|7021.7|7018.9|7021.4|7018.6|7021.7|7018.9|7021.4|7018.6|1
1615188830000|2021-03-08 07:33:50|7021.7|7018.9|7021.7|7018.9|7021.7|7018.9|7021.4|7018.6|3
1615188840000|2021-03-08 07:34:00|7022.7|7019.9|7021.4|7018.6|7022.7|7019.9|7021.4|7018.6|14
1615188850000|2021-03-08 07:34:10|7021.7|7018.9|7021.2|7018.4|7021.7|7018.9|7020.9|7018.1|0
1615188860000|2021-03-08 07:34:20|7021.4|7018.6|7019.7|7016.9|7024.5|7021.7|7019.2|7016.4|509
1615188870000|2021-03-08 07:34:30|7019.4|7016.6|7021|7018.2|7021|7018.2|7018.2|7015.4|25
1615188880000|2021-03-08 07:34:40|7021.2|7018.4|7022.2|7019.4|7022.7|7019.9|7021|7018.2|5
1615188890000|2021-03-08 07:34:50|7021.7|7018.9|7020.7|7017.9|7021.7|7018.9|7020.2|7017.4|4
1615188900000|2021-03-08 07:35:00|7021|7018.2|7025.7|7022.9|7026|7023.2|7020.4|7015.6|124
1615188910000|2021-03-08 07:35:10|7025.4|7022.6|7023.7|7020.9|7025.4|7022.6|7023.4|7020.6|9
1615188920000|2021-03-08 07:35:20|7023.2|7020.4|7023.7|7020.9|7024|7021.2|7023.2|7020.4|4
1615188930000|2021-03-08 07:35:30|7024.2|7021.4|7021.4|7018.6|7024.2|7021.4|7021.4|7018.6|46
1615188940000|2021-03-08 07:35:40|7021.7|7018.9|7021.7|7018.9|7022|7019.2|7021.4|7018.6|7
1615188950000|2021-03-08 07:35:50|7021.4|7018.6|7021.4|7018.6|7021.4|7018.6|7021.4|7018.6|2
1615188960000|2021-03-08 07:36:00|7021.7|7018.9|7021.7|7018.9|7022|7019.2|7021.7|7018.9|3
1615188970000|2021-03-08 07:36:10|7022|7019.2|7021.7|7018.9|7022.4|7019.6|7021.7|7018.9|3
1615188980000|2021-03-08 07:36:20|||||||||1
1615188990000|2021-03-08 07:36:30|7021|7018.2|7021.2|7018.4|7021.7|7018.9|7021|7018.2|3
1615189000000|2021-03-08 07:36:40|7021.7|7018.9|7020|7017.2|7021.7|7018.9|7020|7017.2|9
1615189010000|2021-03-08 07:36:50|7019.7|7016.9|7019.7|7016.9|7020|7017.2|7019.2|7016.4|1
1615189020000|2021-03-08 07:37:00|7020|7017.2|7020.7|7017.9|7021|7018.2|7019.7|7016.9|13
1615189030000|2021-03-08 07:37:10|7020.4|7017.6|7018.7|7015.9|7020.4|7017.6|7018.7|7015.9|36
1615189040000|2021-03-08 07:37:20|7017.7|7014.9|7009|7006.2|7017.7|7014.9|7008.7|7005.9|224
1615161600000|2021-03-08 00:00:00|7022.2|7019.4|7022.2|7019.4|7023.7|7020.9|7022.2|7019.1|3
1615189050000|2021-03-08 07:37:30|7008.7|7005.9|7010.7|7007.9|7011.7|7008.9|7008.7|7005.9|25
1615189060000|2021-03-08 07:37:40|7009|7006.2|7009.7|7006.9|7010|7007.2|7009|7006.2|44
1615189070000|2021-03-08 07:37:50|7009.4|7006.6|7011.7|7008.9|7012.5|7009.7|7009.2|7006.4|13
1615161610000|2021-03-08 00:00:10|7022|7019.2|7022|7019.2|7022|7019.2|7022|7019.2|0
1615189080000|2021-03-08 07:38:00|7012.4|7009.6|7014.7|7011.9|7016.2|7013.4|7012.4|7009.6|36
1615189090000|2021-03-08 07:38:10|7015|7012.2|7016|7013.2|7016.4|7013.6|7014.9|7012.1|30
1615189100000|2021-03-08 07:38:20|7015.7|7012.9|7013.7|7010.9|7015.7|7012.9|7013.7|7010.9|10
1615161620000|2021-03-08 00:00:20|7023.1|7019.1|7022.2|7019.4|7023.1|7019.4|7022.2|7019.1|4
1615189110000|2021-03-08 07:38:30|7014.7|7011.9|7011.5|7008.7|7014.7|7011.9|7011.5|7008.7|39
1615189120000|2021-03-08 07:38:40|7011.7|7008.9|7010.5|7007.7|7012.5|7009.7|7010|7007.2|6
1615161630000|2021-03-08 00:00:30|7022|7019.2|7020|7017.2|7022|7019.2|7019.5|7016.7|10
1615189130000|2021-03-08 07:38:50|7009.7|7006.9|7008.7|7005.9|7009.7|7006.9|7007.5|7004.7|55
1615189140000|2021-03-08 07:39:00|7009.7|7006.9|7009.7|7006.9|7009.7|7006.9|7009.7|7006.9|12
1615161640000|2021-03-08 00:00:40|7020.3|7016.3|7021.1|7017.1|7021.6|7018.2|7019.7|7016.3|5
1615189150000|2021-03-08 07:39:10|7010|7007.2|7011|7008.2|7011.4|7008.6|7010|7007.2|17
1615161650000|2021-03-08 00:00:50|7022.1|7018.1|7022.1|7018.1|7022.1|7018.1|7022.1|7018.1|0
1615189160000|2021-03-08 07:39:20|7011.7|7008.9|7013.4|7010.6|7014|7011.2|7011.7|7008.9|4
1615189170000|2021-03-08 07:39:30|7013.2|7010.4|7010|7007.2|7013.2|7010.4|7010|7007.2|9
1615161660000|2021-03-08 00:01:00|7021.4|7018.6|7027.4|7024.6|7027.7|7024.9|7021.2|7018.4|19
1615189180000|2021-03-08 07:39:40|7010.2|7007.4|7013.7|7010.9|7014|7011.2|7010.2|7007.1|68
1615161670000|2021-03-08 00:01:10|7029.6|7019.6|7024.2|7021.4|7029.6|7022.4|7024.2|7019.6|100
1615189190000|2021-03-08 07:39:50|7013|7010.2|7014.7|7011.9|7015|7012.2|7013|7010.2|7
1615161680000|2021-03-08 00:01:20|7024.9|7022.1|7026.3|7022.3|7026.3|7023.4|7024.9|7022.1|2
1615189200000|2021-03-08 07:40:00|7015|7012.2|7016|7013.2|7016|7013.2|7015|7012.2|1
1615161690000|2021-03-08 00:01:30|7028.8|7018.8|7026.3|7022.3|7028.8|7022.3|7025.1|7017.6|0
1615189210000|2021-03-08 07:40:10|7016.3|7013.5|7019.3|7016.5|7019.3|7016.5|7016.3|7013.5|25
1615161700000|2021-03-08 00:01:40|7026.1|7022.1|7026.1|7022.1|7026.1|7022.1|7026.1|7022.1|0
1615189220000|2021-03-08 07:40:20|7019|7016.2|7015.7|7012.9|7019|7016.2|7015.7|7012.9|5
1615189230000|2021-03-08 07:40:30|7016|7013.2|7015|7012.2|7016|7013.2|7014.7|7011.9|2
1615161710000|2021-03-08 00:01:50|7025.6|7021.6|7027.8|7017.8|7027.8|7021.6|7024.1|7017.8|0
1615189240000|2021-03-08 07:40:40|7014.7|7011.9|7016.4|7013.6|7016.4|7013.6|7014.7|7011.9|5
1615189250000|2021-03-08 07:40:50|7016.2|7013.4|7017.5|7014.7|7017.5|7014.7|7016|7013.2|5
1615161720000|2021-03-08 00:02:00|7025.1|7021.1|7025|7022.2|7027.6|7022.2|7024.7|7017.6|0
1615189260000|2021-03-08 07:41:00|7017.7|7014.9|7017|7014.2|7017.7|7014.9|7016.7|7013.9|8
1615189270000|2021-03-08 07:41:10|7017.3|7014.5|7017|7014.2|7018|7015.2|7017|7014.2|13
1615161740000|2021-03-08 00:02:20|7023|7020.2|7023|7020.2|7023|7020.2|7023|7020.2|10
1615189280000|2021-03-08 07:41:20|7019|7016.2|7016.3|7013.5|7019.3|7016.5|7016.3|7013.5|14
1615189290000|2021-03-08 07:41:30|7015.2|7012.4|7013|7010.2|7015.2|7012.4|7011.8|7009|29
1615161750000|2021-03-08 00:02:30|7022.4|7019.6|7023.1|7019.1|7023.1|7020.2|7021.7|7018.9|2
1615189300000|2021-03-08 07:41:40|7013.3|7010.5|7014.8|7012|7014.8|7012|7013.3|7010.5|11
1615189310000|2021-03-08 07:41:50|7014.3|7011.5|7014|7011.2|7014.3|7011.5|7014|7011.2|1
1615189320000|2021-03-08 07:42:00|7014.3|7011.5|7014.3|7011.5|7015.3|7012.5|7013.3|7010.5|28
1615161770000|2021-03-08 00:02:50|7023|7020.2|7021.2|7018.4|7023.2|7020.4|7021.2|7018.4|12
1615189330000|2021-03-08 07:42:10|7014|7011.2|7015.3|7012.5|7015.3|7012.5|7013.7|7010.9|29
1615189340000|2021-03-08 07:42:20|||||||||78
1615161780000|2021-03-08 00:03:00|7021.5|7018.7|7021.7|7018.9|7023.3|7020.4|7021.5|7018.7|8
1615189350000|2021-03-08 07:42:30|||||||||9
1615189360000|2021-03-08 07:42:40|7016.2|7013.4|7016.7|7013.9|7017.3|7014.5|7016.2|7013.4|146
1615161790000|2021-03-08 00:03:10|7021.2|7018.4|7025.2|7022.4|7025.2|7022.4|7021.2|7018.4|4
1615189370000|2021-03-08 07:42:50|7016.3|7013.5|7016.7|7013.9|7016.7|7013.9|7016.3|7013.5|22
1615189380000|2021-03-08 07:43:00|7018.2|7015.4|7018.7|7015.9|7019.2|7016.4|7018.2|7015.4|55
1615161810000|2021-03-08 00:03:30|7024.9|7022.1|7026.3|7022.3|7026.3|7022.4|7024.2|7021.4|3
1615189390000|2021-03-08 07:43:10|7018.3|7015.5|7021.7|7018.9|7022.7|7019.9|7018.3|7015.5|231
1615189400000|2021-03-08 07:43:20|7021.8|7019|7020.7|7017.9|7022.2|7019.4|7020.2|7017.4|65
1615161820000|2021-03-08 00:03:40|7026|7023.2|7026.3|7022.3|7026.5|7023.2|7026|7022.3|0
1615189410000|2021-03-08 07:43:30|7020.2|7017.4|7020.7|7017.9|7020.7|7017.9|7020.2|7017.4|3
1615189420000|2021-03-08 07:43:40|7021.2|7018.4|7020.3|7017.5|7022.7|7019.9|7020|7017.2|55
1615161830000|2021-03-08 00:03:50|7026|7023.2|7025|7022.2|7026.5|7023.2|7025|7021.3|0
1615189430000|2021-03-08 07:43:50|7019.3|7016.5|7018.8|7016|7020.7|7017.9|7018.8|7016|33
1615189440000|2021-03-08 07:44:00|7019.8|7017|7017|7014.2|7019.8|7017|7017|7014.2|26
1615161840000|2021-03-08 00:04:00|7025.2|7022.4|7025|7022.2|7025.5|7022.4|7025|7021.5|2
1615189450000|2021-03-08 07:44:10|7018|7015.2|7017.3|7014.5|7018.8|7016|7017.3|7014.5|8
1615189460000|2021-03-08 07:44:20|7018|7015.2|7020|7017.2|7020.3|7017.5|7017|7014.2|24
1615161850000|2021-03-08 00:04:10|7025.2|7022.4|7025.2|7022.4|7025.2|7022.4|7025.2|7022.4|0
1615189470000|2021-03-08 07:44:30|7020.3|7017.5|7021.8|7019|7022.2|7019.4|7020|7017.2|27
1615189480000|2021-03-08 07:44:40|7022.3|7019.5|7021|7018.2|7022.3|7019.5|7021|7018.2|8
1615161870000|2021-03-08 00:04:30|7026.2|7023.4|7026.5|7022.5|7027.3|7024.4|7026.2|7022.5|5
1615189490000|2021-03-08 07:44:50|7021.3|7018.5|7023|7020.2|7023.7|7020.9|7021.3|7018.5|107
1615189500000|2021-03-08 07:45:00|7023.3|7020.5|7023.3|7020.5|7023.7|7020.9|7022.3|7019.5|10
1615161880000|2021-03-08 00:04:40|7026.3|7022.3|7026.2|7023.4|7026.3|7023.4|7026|7022.3|0
1615189510000|2021-03-08 07:45:10|7023.7|7020.9|7023.7|7020.9|7023.7|7020.9|7022.8|7020|3
1615189520000|2021-03-08 07:45:20|7023.3|7020.5|7022.8|7020|7023.3|7020.5|7022.5|7019.7|8
1615161900000|2021-03-08 00:05:00|7025.9|7023.1|7023.2|7020.4|7025.9|7023.1|7023.2|7020.4|7
1615189530000|2021-03-08 07:45:30|7023.3|7020.5|7024.3|7021.5|7024.3|7021.5|7023.3|7020.5|5
1615189540000|2021-03-08 07:45:40|7024.7|7021.9|7022.7|7019.9|7024.7|7021.9|7022.3|7019.5|22
1615161910000|2021-03-08 00:05:10|7025.5|7015.5|7020.2|7017.4|7025.5|7017.7|7020.2|7015.5|21
1615189550000|2021-03-08 07:45:50|7022.8|7020|7023.7|7020.9|7024.3|7021.5|7022.8|7020|107
1615189560000|2021-03-08 07:46:00|7023.3|7020.5|7024.7|7021.9|7024.7|7021.9|7021.8|7019|32
1615161920000|2021-03-08 00:05:20|7020.3|7016.3|7020.2|7017.4|7020.3|7017.4|7019.9|7016.3|0
1615189570000|2021-03-08 07:46:10|7024.3|7021.5|7024.7|7021.9|7024.7|7021.9|7024.3|7021.5|1
1615189580000|2021-03-08 07:46:20|7024.3|7021.5|7022.7|7019.9|7025.7|7022.9|7022.7|7019.9|18
1615161930000|2021-03-08 00:05:30|7020|7017.2|7021.8|7017.8|7021.8|7017.8|7020|7017.2|3
1615189590000|2021-03-08 07:46:30|7022.3|7019.5|7021.7|7018.9|7022.3|7019.5|7021.3|7018.5|10
1615189600000|2021-03-08 07:46:40|7021.3|7018.5|7021.3|7018.5|7021.3|7018.5|7020.3|7017.5|16
1615161940000|2021-03-08 00:05:40|7021|7018.2|7021|7018.2|7021|7018.2|7021|7018.2|0
1615189610000|2021-03-08 07:46:50|7021.7|7018.9|7022.3|7019.5|7023.3|7020.5|7021.3|7018.5|26
1615189620000|2021-03-08 07:47:00|7022.7|7019.9|7022.7|7019.9|7023.3|7020.5|7021.3|7018.5|19
1615161950000|2021-03-08 00:05:50|7022.1|7018.1|7022.1|7018.1|7022.1|7018.1|7022.1|7018.1|0
1615189630000|2021-03-08 07:47:10|||||||||1
1615189640000|2021-03-08 07:47:20|7023|7020.2|7022.3|7019.5|7023.2|7020.4|7022.3|7019.5|2
1615161960000|2021-03-08 00:06:00|7022|7018|7021.1|7017.1|7022|7018|7021.1|7017.1|0
1615189650000|2021-03-08 07:47:30|7022|7019.2|7019.8|7017|7022.3|7019.5|7019.8|7017|122
1615189660000|2021-03-08 07:47:40|7020.3|7017.5|7020.3|7017.5|7020.3|7017.5|7019.8|7017|2
1615161970000|2021-03-08 00:06:10|7020|7017.2|7020.3|7016.3|7020.3|7017.2|7020|7016.3|0
1615189670000|2021-03-08 07:47:50|7021.3|7018.5|7020.8|7018|7022.3|7019.5|7020.8|7018|10
1615189680000|2021-03-08 07:48:00|7021|7018.2|7020.3|7017.5|7021.3|7018.5|7020|7017.2|3
1615161980000|2021-03-08 00:06:20|7019|7015|7019|7016.2|7021.3|7017.3|7019|7015|2
1615189690000|2021-03-08 07:48:10|7021.3|7018.5|7022.3|7019.5|7022.3|7019.5|7021.3|7018.5|4
1615189700000|2021-03-08 07:48:20|7022.8|7020|7022.3|7019.5|7023.3|7020.5|7022|7019.2|18
1615161990000|2021-03-08 00:06:30|7019.7|7016.9|7021|7017|7022.3|7019.2|7019.7|7016|2
1615189710000|2021-03-08 07:48:30|7022|7019.2|7024.7|7021.9|7024.7|7021.9|7022|7019.2|3
1615189720000|2021-03-08 07:48:40|7024.3|7021.5|7025.5|7022.7|7025.7|7022.9|7024.3|7021.5|3
1615162000000|2021-03-08 00:06:40|7020|7017.2|7019|7016.2|7020.2|7017.4|7018.5|7015.7|1
1615189730000|2021-03-08 07:48:50|7025.7|7022.9|7025|7022.2|7025.7|7022.9|7024.8|7022|0
1615189740000|2021-03-08 07:49:00|7024.8|7022|7024.3|7021.5|7024.8|7022|7024.3|7021.5|1
1615162010000|2021-03-08 00:06:50|7020|7016|7021.1|7017.1|7021.1|7017.1|7020|7016|0
1615189750000|2021-03-08 07:49:10|7024.7|7021.9|7024.7|7021.9|7025.2|7022.4|7024.7|7021.9|7
1615189760000|2021-03-08 07:49:20|7024.3|7021.5|7025.8|7023|7027.2|7024.4|7024.3|7021.5|200
1615162020000|2021-03-08 00:07:00|7021|7017|7022|7018|7022|7018.1|7018.7|7015|2
1615189770000|2021-03-08 07:49:30|7025.3|7022.5|7026.3|7023.5|7028.2|7025.4|7024.7|7021.9|247
1615189780000|2021-03-08 07:49:40|7026.7|7023.9|7026.7|7023.9|7027.2|7024.4|7025.7|7022.9|10
1615162030000|2021-03-08 00:07:10|7021.7|7018.9|7023.1|7019.1|7023.1|7019.1|7021.7|7018.1|0
1615189790000|2021-03-08 07:49:50|7026.3|7023.5|7026.2|7023.4|7026.3|7023.5|7025.3|7022.5|20
1615189800000|2021-03-08 07:50:00|7025.7|7022.9|7028.7|7025.9|7028.7|7025.9|7025.2|7022.4|93
1615162040000|2021-03-08 00:07:20|7022|7019.2|7022|7019.2|7022|7019.2|7022|7019.2|0
1615189810000|2021-03-08 07:50:10|7028.3|7025.5|7028.7|7025.9|7028.7|7025.9|7027.7|7024.9|5
1615189820000|2021-03-08 07:50:20|7028.5|7025.7|7028.5|7025.7|7030.5|7027.7|7027.7|7024.9|414
1615162050000|2021-03-08 00:07:30|7023.3|7019.3|7023|7020.2|7023.3|7020.2|7023|7019.3|0
1615189830000|2021-03-08 07:50:30|7028.2|7025.4|7028.7|7025.9|7029|7026.2|7027.7|7024.9|3
1615189840000|2021-03-08 07:50:40|7028|7025.2|7029.2|7026.4|7029.2|7026.4|7027|7024.2|758
1615162060000|2021-03-08 00:07:40|7022|7019.2|7022|7019.2|7022|7019.2|7022|7019.2|5
1615189850000|2021-03-08 07:50:50|7029|7026.2|7029.3|7026.5|7029.7|7026.9|7028.8|7026|17
1615189860000|2021-03-08 07:51:00|7029.7|7026.9|7030.7|7027.9|7030.7|7027.9|7029.3|7026.5|22
1615162070000|2021-03-08 00:07:50|7022.1|7018.1|7022.1|7018.1|7022.1|7018.1|7022.1|7018.1|0
1615189870000|2021-03-08 07:51:10|7030.3|7027.5|7031.2|7028.4|7031.2|7028.4|7030.3|7027.5|10
1615189880000|2021-03-08 07:51:20|||||||||23
1615162080000|2021-03-08 00:08:00|7022|7019.2|7023.2|7020.4|7023.5|7020.7|7022|7019.2|5
1615189890000|2021-03-08 07:51:30|7031|7028.2|7031.7|7028.9|7031.7|7028.9|7031|7028.2|91
1615189900000|2021-03-08 07:51:40|7031.3|7028.5|7031.7|7028.9|7031.7|7028.9|7031.2|7028.4|2
1615162090000|2021-03-08 00:08:10|7022.4|7019.6|7022|7019.2|7023.3|7020.2|7021.5|7018.1|8
1615189910000|2021-03-08 07:51:50|7032.2|7029.4|7032|7029.2|7032.5|7029.7|7031.3|7028.5|26
1615189920000|2021-03-08 07:52:00|||||||||5
1615189930000|2021-03-08 07:52:10|7032.7|7029.9|7032.7|7029.9|7032.7|7029.9|7032.7|7029.9|8
1615162100000|2021-03-08 00:08:20|7022.5|7018.5|7023|7020.2|7023.3|7020.2|7022|7018.3|1
1615189940000|2021-03-08 07:52:20|7032.8|7030|7032.8|7030|7033|7030.2|7032.7|7029.9|1
1615189950000|2021-03-08 07:52:30|7032.7|7029.9|7032|7029.2|7032.7|7029.9|7031.8|7029|30
1615162110000|2021-03-08 00:08:30|7023.2|7020.4|7022.2|7019.4|7023.2|7020.4|7022.2|7019.4|0
1615189960000|2021-03-08 07:52:40|7032.2|7029.4|7033|7030.2|7033|7030.2|7032.2|7029.4|15
1615189970000|2021-03-08 07:52:50|7031.7|7028.9|7031|7028.2|7031.7|7028.9|7031|7028.2|10
1615162120000|2021-03-08 00:08:40|7022.1|7018.1|7022.3|7018.3|7022.3|7018.3|7022.1|7018.1|0
1615189980000|2021-03-08 07:53:00|7030.7|7027.9|7029.3|7026.5|7030.7|7027.9|7028.7|7025.9|15
1615189990000|2021-03-08 07:53:10|7029.7|7026.9|7026.7|7023.9|7030|7027.2|7026.3|7023.5|46
1615162140000|2021-03-08 00:09:00|7022.1|7018.1|7021|7018.2|7022.1|7018.2|7021|7018.1|0
1615190000000|2021-03-08 07:53:20|7027.2|7024.4|7027.7|7024.9|7028.3|7025.5|7027.2|7024.4|3
1615190010000|2021-03-08 07:53:30|7028.2|7025.4|7027.7|7024.9|7028.2|7025.4|7027.7|7024.9|2
1615190020000|2021-03-08 07:53:40|7027.3|7024.5|7026.7|7023.9|7027.3|7024.5|7026.7|7023.9|0
1615162170000|2021-03-08 00:09:30|7021.4|7018.6|7023|7020.2|7023|7020.2|7021|7018.2|4
1615190030000|2021-03-08 07:53:50|7027.3|7024.5|7027|7024.2|7027.3|7024.5|7027|7024.2|3
1615162180000|2021-03-08 00:09:40|7023.1|7019.1|7023|7019|7023.1|7019.2|7022|7019|2
1615190040000|2021-03-08 07:54:00|7026.5|7023.7|7024.3|7021.5|7026.7|7023.9|7024.3|7021.5|11
1615162190000|2021-03-08 00:09:50|7021.9|7019.1|7021.9|7019.1|7021.9|7019.1|7021.9|7019.1|0
1615190050000|2021-03-08 07:54:10|7024.5|7021.7|7024.7|7021.9|7024.8|7022|7024.3|7021.5|2
1615190060000|2021-03-08 07:54:20|7024.3|7021.5|7024.3|7021.5|7024.3|7021.5|7024.3|7021.5|1
1615162200000|2021-03-08 00:10:00|7021.2|7018.4|7021|7018.2|7021.2|7018.4|7021|7018.2|0
1615190070000|2021-03-08 07:54:30|7023.8|7021|7024.3|7021.5|7025.3|7022.5|7023.3|7020.5|3
1615190080000|2021-03-08 07:54:40|7024.7|7021.9|7024.3|7021.5|7024.8|7022|7024|7021.2|2
1615162210000|2021-03-08 00:10:10|7021.2|7018.4|7021.2|7018.4|7021.2|7018.4|7021.2|7018.4|0
1615190090000|2021-03-08 07:54:50|7023.8|7021|7022.7|7019.9|7023.8|7021|7022.7|7019.9|20
1615162220000|2021-03-08 00:10:20|7021|7018.2|7020.4|7017.6|7021|7018.2|7020.4|7017.6|1
1615190100000|2021-03-08 07:55:00|7023|7020.2|7018.8|7016|7023|7020.2|7018.8|7016|72
1615162230000|2021-03-08 00:10:30|7020.2|7017.4|7020.2|7017.4|7022.3|7018.9|7020.2|7017.1|1
1615190110000|2021-03-08 07:55:10|7018.3|7015.5|7019.7|7016.9|7020.2|7017.4|7017.3|7014.5|53
1615162240000|2021-03-08 00:10:40|7021.1|7017.1|7022.2|7019.4|7024.6|7019.4|7021.1|7014.6|4
1615190120000|2021-03-08 07:55:20|7019.3|7016.5|7020.7|7017.9|7021.7|7018.9|7019.3|7016.5|16
1615190130000|2021-03-08 07:55:30|7020.3|7017.5|7018.8|7016|7020.3|7017.5|7017.8|7015|14
1615162260000|2021-03-08 00:11:00|7022.1|7018.1|7022|7019.2|7022.1|7019.2|7020.9|7017.3|32
1615190140000|2021-03-08 07:55:40|7019.3|7016.5|7018.7|7015.9|7019.7|7016.9|7018.3|7015.5|1
1615162270000|2021-03-08 00:11:10|7022.1|7018.1|7022|7018|7022.1|7018.1|7022|7018|0
1615190150000|2021-03-08 07:55:50|7019.3|7016.5|7014.7|7011.9|7019.3|7016.5|7014.7|7011.9|65
1615190160000|2021-03-08 07:56:00|7015|7012.2|7015.3|7012.5|7015.7|7012.9|7014.3|7011.5|73
1615190170000|2021-03-08 07:56:10|7015.2|7012.4|7012.8|7010|7015.3|7012.5|7012.3|7009.5|23
1615162290000|2021-03-08 00:11:30|7021.8|7017.8|7022|7019.2|7022|7019.2|7021|7017|0
1615190180000|2021-03-08 07:56:20|7013.3|7010.5|7012.2|7009.4|7013.7|7010.9|7012.2|7009.4|42
1615190190000|2021-03-08 07:56:30|7012.5|7009.7|7012.2|7009.4|7012.5|7009.7|7012.2|7009.4|93
1615162300000|2021-03-08 00:11:40|7023|7020.2|7024.9|7022.1|7028.5|7022.1|7023|7018.3|6
1615190200000|2021-03-08 07:56:40|7012.8|7010|7012.7|7009.9|7013.3|7010.5|7012.7|7009.9|61
1615190210000|2021-03-08 07:56:50|7012.3|7009.5|7012.7|7009.9|7012.7|7009.9|7012|7009.2|53
1615162310000|2021-03-08 00:11:50|7026.1||7026.1||7026.1||7026.1||1
1615190220000|2021-03-08 07:57:00|7012.2|7009.4|7010|7007.2|7013.2|7010.4|7009.2|7006.4|47
1615190230000|2021-03-08 07:57:10|7010.2|7007.4|7010|7007.2|7010.3|7007.5|7007.7|7004.9|44
1615162320000|2021-03-08 00:12:00|7026|7022|7027|7024.2|7028.1|7024.4|7023.2|7020.1|6
1615190240000|2021-03-08 07:57:20|7010.2|7007.4|7011.3|7008.5|7011.5|7008.7|7010.2|7007.4|4
1615190250000|2021-03-08 07:57:30|7011|7008.2|7010.3|7007.5|7011|7008.2|7009.5|7006.7|5
1615162330000|2021-03-08 00:12:10|7027.2|7024.4|7026.2|7023.4|7028.1|7024.4|7026|7022.3|6
1615190260000|2021-03-08 07:57:40|7010.1|7007.3|7010.1|7007.3|7010.1|7007.3|7009.3|7006.5|112
1615190270000|2021-03-08 07:57:50|||||||||92
1615162340000|2021-03-08 00:12:20|7027.1|7023.1|7027.1|7023.1|7027.1|7023.1|7027.1|7023.1|13
1615190280000|2021-03-08 07:58:00|7010.3|7007.5|7010|7007.2|7013.1|7010.3|7009.3|7006.5|68
1615190290000|2021-03-08 07:58:10|7009.8|7007|7010.1|7007.3|7012.3|7009.5|7009.8|7007|77
1615162370000|2021-03-08 00:12:50|7026.2|7023.4|7027.1|7023.1|7027.1|7023.4|7026.2|7023.1|5
1615190300000|2021-03-08 07:58:20|7010.6|7007.8|7012|7009.2|7012|7009.2|7009.1|7006.3|41
1615190310000|2021-03-08 07:58:30|7012.3|7009.5|7013|7010.2|7014.3|7011.5|7012.3|7009.5|8
1615162380000|2021-03-08 00:13:00|7027|7023|7026|7023.2|7027.1|7023.2|7026|7023|16
1615190320000|2021-03-08 07:58:40|7013.3|7010.5|7013|7010.2|7014|7011.2|7012.1|7009.3|11
1615162390000|2021-03-08 00:13:10|7026.2|7023.4|7026.2|7023.4|7026.2|7023.4|7026.2|7023.4|0
1615190330000|2021-03-08 07:58:50|7012.6|7009.8|7011.8|7009|7012.6|7009.8|7011.8|7009|40
1615190340000|2021-03-08 07:59:00|7012|7009.2|7015|7012.2|7015|7012.2|7012|7009.2|17
1615162410000|2021-03-08 00:13:30|7026|7023.2|7026.2|7023.4|7028.2|7025.4|7025.1|7021.1|48
1615190350000|2021-03-08 07:59:10|7015.3|7012.5|7012.6|7009.8|7015.3|7012.5|7012.3|7009.5|41
1615190360000|2021-03-08 07:59:20|7013.1|7010.3|7012.3|7009.5|7013.1|7010.3|7012|7009.2|7
1615162420000|2021-03-08 00:13:40|7028.6|7018.6|7025.7|7022.9|7028.6|7023.4|7025.5|7018.6|11
1615190370000|2021-03-08 07:59:30|7012|7009.2|7011.6|7008.8|7012|7009.2|7011|7008.2|23
1615190380000|2021-03-08 07:59:40|7011.3|7008.5|7012|7009.2|7012.6|7009.8|7011.3|7008.5|7
1615162430000|2021-03-08 00:13:50|7025|7022.2|7025.9|7023.1|7028.5|7023.4|7024|7018.5|25
1615190390000|2021-03-08 07:59:50|7012.6|7009.8|7013.6|7010.8|7014|7011.2|7012.6|7009.8|7
1615162440000|2021-03-08 00:14:00|7025.7|7022.9|7025.9|7023.1|7026.8|7023.1|7024.9|7022.1|47
1615190400000|2021-03-08 08:00:00|7013.5|7010.7|7008.6|7005.8|7014.3|7011.5|7007.1|7004.3|68
1615162450000|2021-03-08 00:14:10|7026.7|7023.9|7027.4|7024.6|7028.5|7025.7|7026.7|7023.9|8
1615190410000|2021-03-08 08:00:10|7008.3|7005.5|7008.6|7005.8|7009.5|7006.7|7007.5|7004.7|29
1615190420000|2021-03-08 08:00:20|7008.1|7005.3|7007.3|7004.5|7008.6|7005.8|7007.1|7004.3|112
1615162460000|2021-03-08 00:14:20|7027.9|7025.1|7027.8|7023.8|7027.9|7025.1|7027.8|7023.8|1
1615190430000|2021-03-08 08:00:30|7007.6|7004.8|7007.3|7004.5|7007.6|7004.8|7006.1|7003.3|180
1615190440000|2021-03-08 08:00:40|7007.6|7004.8|7004.1|7001.3|7007.6|7004.8|7004.1|7001.3|36
1615162470000|2021-03-08 00:14:30|7027.7|7024.9|7027.7|7024.9|7027.7|7024.9|7027.7|7024.9|0
1615190450000|2021-03-08 08:00:50|7004.3|7001.5|7003.3|7000.5|7004.6|7001.8|7002.1|6999.3|70
1615190460000|2021-03-08 08:01:00|7003.5|7000.7|7000|6997.2|7004.3|7001.5|6999.5|6996.7|86
1615190470000|2021-03-08 08:01:10|7000.5|6997.7|6999.8|6997|7000.5|6997.7|6999|6996.2|34
1615162480000|2021-03-08 00:14:40|7027.8|7023.8|7027.8|7023.8|7028.1|7025.1|7027.8|7023.8|0
1615190480000|2021-03-08 08:01:20|7000|6997.2|7013.1|7010.3|7014|7011.2|7000|6997.2|224
1615190490000|2021-03-08 08:01:30|7012.6|7009.8|7012.3|7009.5|7015.1|7012.3|7009.3|7006.5|104
1615162500000|2021-03-08 00:15:00|7026.9|7024.1|7026.9|7024.1|7026.9|7024.1|7026.9|7024.1|0
1615190500000|2021-03-08 08:01:40|7013|7010.2|7008|7005.2|7013.1|7010.3|7007.8|7005|7
1615190510000|2021-03-08 08:01:50|7007.5|7004.7|7009.1|7006.3|7009.3|7006.5|7006.5|7003.7|28
1615162510000|2021-03-08 00:15:10|7027.4|7024.6|7027.7|7024.9|7028|7025.2|7027.4|7024.6|4
1615190520000|2021-03-08 08:02:00|7009.3|7006.5|7007.8|7005|7009.6|7006.8|7007.8|7005|7
1615190530000|2021-03-08 08:02:10|7007.3|7004.5|7003.6|7000.8|7007.3|7004.5|7003.6|7000.8|38
1615162520000|2021-03-08 00:15:20|7028.5|7025.7|7029.5|7026.7|7029.5|7026.7|7028.5|7025.7|55
1615190540000|2021-03-08 08:02:20|7004|7001.2|7003|7000.2|7004|7001.2|7003|7000.2|4
1615162530000|2021-03-08 00:15:30|7029.7|7026.9|7028.4|7025.6|7030|7027.1|7028.4|7025.6|4
1615190550000|2021-03-08 08:02:30|7002.8|7000|7002|6999.2|7002.8|7000|7002|6999.2|1
1615162540000|2021-03-08 00:15:40|7028.7|7025.9|7029.7|7026.9|7029.7|7026.9|7028.7|7025.9|3
1615190560000|2021-03-08 08:02:40|7001.6|6998.8|7001.3|6998.5|7002.6|6999.8|7001|6998.2|8
1615190570000|2021-03-08 08:02:50|7001|6998.2|7001.8|6999|7002|6999.2|7000.5|6997.7|44
1615162550000|2021-03-08 00:15:50|7030|7027.2|7029.2|7026.4|7030.2|7027.4|7029.2|7026.4|18
1615190580000|2021-03-08 08:03:00|7001.5|6998.7|7002.3|6999.5|7003.1|7000.3|7000.3|6997.5|44
1615162560000|2021-03-08 00:16:00|7029.4|7026.6|7029.7|7026.9|7029.8|7026.9|7028.4|7025.6|5
1615190590000|2021-03-08 08:03:10|7002|6999.2|7000.8|6998|7003.1|7000.3|7000.8|6998|54
1615162570000|2021-03-08 00:16:10|7030|7026|7029.7|7026.9|7030|7026.9|7029.7|7025.8|1
1615190600000|2021-03-08 08:03:20|7000.5|6997.7|7001.6|6998.8|7002.3|6999.5|7000.3|6997.5|23
1615162580000|2021-03-08 00:16:20|7029.4|7026.6|7029.9|7027.1|7030|7027.1|7028.4|7025.6|15
1615190610000|2021-03-08 08:03:30|7001.3|6998.5|7001|6998.2|7001.6|6998.8|7000.5|6997.7|3
1615162590000|2021-03-08 00:16:30|7029.7|7026.9|7029.4|7026.6|7029.7|7026.9|7029|7026.2|4
1615190620000|2021-03-08 08:03:40|7001.8|6999|6999.1|6996.3|7001.8|6999|6999.1|6996.3|10
1615162620000|2021-03-08 00:17:00|7029.7|7026.9|7029.7|7026.9|7029.7|7026.9|7029.7|7026.9|5
1615190630000|2021-03-08 08:03:50|6998.5|6995.7|7000.6|6997.8|7000.8|6998|6998.5|6995.7|9
1615162630000|2021-03-08 00:17:10|7029.2|7026.4|7029.4|7026.6|7029.4|7026.6|7029.2|7026.4|3
1615190640000|2021-03-08 08:04:00|7000.3|6997.5|6998.8|6996|7000.6|6997.8|6998.5|6995.7|47
1615162640000|2021-03-08 00:17:20|7029.9|7027.1|7029.9|7027.1|7029.9|7027.1|7029.9|7027.1|10
1615190650000|2021-03-08 08:04:10|6999|6996.2|6998|6995.2|6999.9|6996.5|6993.3|6989.9|598
1615190660000|2021-03-08 08:04:20|6997.3|6994.5|6996|6993.2|6997.3|6994.5|6995.8|6993|18
1615162700000|2021-03-08 00:18:20|7030.8|7026.8|7030.7|7027.9|7030.8|7027.9|7030.7|7026.8|9
1615190670000|2021-03-08 08:04:30|6996.3|6993.5|6996.3|6993.5|6996.5|6993.7|6995.5|6992.7|27
1615190680000|2021-03-08 08:04:40|6994.3|6991.5|6995.8|6993|6996.3|6993.5|6994.3|6991.5|118
1615162710000|2021-03-08 00:18:30|7030.9|7028.1|7029.9|7027.1|7030.9|7028.1|7029.9|7027.1|3
1615190690000|2021-03-08 08:04:50|6996.3|6993.5|6995.6|6992.8|6996.3|6993.5|6995.3|6992.5|15
1615162720000|2021-03-08 00:18:40|7029.8|7027|7029.8|7027|7030.9|7027|7029.8|7026.9|0
1615190700000|2021-03-08 08:05:00|6995.3|6992.5|6995.1|6992.3|6996.1|6993.3|6995.1|6992.3|25
1615190710000|2021-03-08 08:05:10|6996.3|6993.5|6995.1|6992.3|6996.3|6993.5|6994.6|6991.8|93
1615190720000|2021-03-08 08:05:20|6995|6992.2|6995.1|6992.3|6995.1|6992.3|6995|6992.2|25
1615162740000|2021-03-08 00:19:00|||||||||5
1615190730000|2021-03-08 08:05:30|6995.3|6992.5|6996.1|6993.3|6996.1|6993.3|6995.3|6992.5|62
1615190740000|2021-03-08 08:05:40|6996.3|6993.5|6999|6996.2|7000|6997.2|6996.3|6993.5|76
1615162750000|2021-03-08 00:19:10|7029.3|7026.5|7029.3|7026.5|7029.3|7026.5|7029.3|7026.5|4
1615190750000|2021-03-08 08:05:50|6998.8|6996|6999.5|6996.7|7000.3|6997.5|6998.5|6995.7|20
1615190760000|2021-03-08 08:06:00|6999.3|6996.5|6998|6995.2|7000.3|6997.5|6997|6994.2|69
1615190770000|2021-03-08 08:06:10|6997.5|6994.7|6997|6994.2|6998.3|6995.5|6996.5|6993.7|9
1615162780000|2021-03-08 00:19:40|7029.5|7026.7|7029.8|7027|7029.8|7027|7029.5|7026.7|2
1615190780000|2021-03-08 08:06:20|6997.3|6994.5|6996|6993.2|6997.3|6994.5|6995.8|6993|7
1615190790000|2021-03-08 08:06:30|6996.3|6993.5|6996.7|6993.9|6996.8|6994|6995.3|6992.5|17
1615190800000|2021-03-08 08:06:40|6996.8|6994|6997|6994.2|6998.3|6995.5|6996.8|6994|8
1615162800000|2021-03-08 00:20:00|7030.2|7027.4|7030.9|7026.9|7030.9|7028|7030.2|7026.9|6
1615190810000|2021-03-08 08:06:50|6997.3|6994.5|6995.5|6992.7|6998|6995.2|6995.3|6992.5|13
1615190820000|2021-03-08 08:07:00|6995.3|6992.5|6998.3|6995.5|6998.5|6995.7|6995.3|6992.5|39
1615162810000|2021-03-08 00:20:10|7030.8|7028|7030.8|7028|7030.8|7028|7030.8|7028|0
1615190830000|2021-03-08 08:07:10|6998.5|6995.7|6995.6|6992.8|6998.5|6995.7|6995.3|6992.5|15
1615162820000|2021-03-08 00:20:20|7030.9|7026.9|7030.8|7028|7030.9|7028|7030.8|7026.9|0
1615190840000|2021-03-08 08:07:20|6995.7|6992.9|6995.1|6992.3|6995.7|6992.9|6995.1|6992.3|15
1615190850000|2021-03-08 08:07:30|6995.3|6992.5|6993.8|6991|6996.3|6993.5|6993.3|6990.5|42
1615190860000|2021-03-08 08:07:40|6994|6991.2|6994.8|6992|6994.8|6992|6993.5|6990.7|10
1615162830000|2021-03-08 00:20:30|||||||||4
1615190870000|2021-03-08 08:07:50|6994.5|6991.7|6992.3|6989.5|6994.5|6991.7|6991.5|6988.7|57
1615190880000|2021-03-08 08:08:00|6992.1|6989.3|6993.3|6990.5|6993.8|6991|6991.6|6988.8|108
1615162840000|2021-03-08 00:20:40|7030.9|7026.9|7030.8|7028|7030.9|7028|7030.8|7026.9|0
1615190890000|2021-03-08 08:08:10|6993.8|6991|7000.1|6997.3|7000.1|6997.3|6991.8|6987.2|327
1615190900000|2021-03-08 08:08:20|7000.5|6997.7|7001.5|6998.7|7001.5|6998.7|6999.8|6997|169
1615162850000|2021-03-08 00:20:50|7030.3|7027.5|7030.7|7027.9|7030.7|7027.9|7030.3|7027.5|5
1615190910000|2021-03-08 08:08:30|7001.3|6998.5|6999.8|6997|7001.3|6998.5|6998.5|6995.7|26
1615190920000|2021-03-08 08:08:40|6999.5|6996.7|6998.8|6996|6999.5|6996.7|6997.6|6994.8|23
1615190930000|2021-03-08 08:08:50|6998.3|6995.5|6997|6994.2|6998.3|6995.5|6996.3|6993.5|15
1615162860000|2021-03-08 00:21:00|7030.5|7027.7|7029.8|7027|7030.5|7027.7|7029.8|7027|1
1615190940000|2021-03-08 08:09:00|6996.6|6993.8|6993.3|6990.5|6996.8|6994|6993.3|6990.5|11
1615190950000|2021-03-08 08:09:10|6993.6|6990.8|6993|6990.2|6994.3|6991.5|6992.5|6989.7|56
1615162880000|2021-03-08 00:21:20|7029.3|7026.5|7029.3|7026.5|7029.3|7026.5|7029.3|7026.5|2
1615190960000|2021-03-08 08:09:20|6992.5|6989.7|6991|6988.2|6992.8|6990|6991|6988.2|42
1615190970000|2021-03-08 08:09:30|6990.6|6987.8|6990.6|6987.8|6990.8|6988|6990|6987.2|11
1615162900000|2021-03-08 00:21:40|7030.3|7027.5|7030.7|7027.9|7030.7|7027.9|7030.3|7027.5|2
1615190980000|2021-03-08 08:09:40|6990.3|6987.5|6989.3|6986.5|6990.3|6987.5|6989|6986.2|23
1615162920000|2021-03-08 00:22:00|7030.8|7028|7033.8|7031|7033.8|7031|7030.8|7028|15
1615190990000|2021-03-08 08:09:50|6988.5|6985.7|6988|6985.2|6989|6986.2|6988|6985.2|45
1615162930000|2021-03-08 00:22:10|7033.2|7030.4|7032.7|7029.9|7033.3|7030.5|7032.7|7028.9|1
1615191000000|2021-03-08 08:10:00|6988.3|6985.5|6989.3|6986.5|6989.8|6987|6988.3|6985.5|30
1615162940000|2021-03-08 00:22:20|7031.8|7029|7031.8|7029|7031.8|7029|7031.8|7029|0
1615191010000|2021-03-08 08:10:10|6989|6986.2|6988|6985.2|6990.3|6987.5|6987.8|6985|26
1615162950000|2021-03-08 00:22:30|7031.5|7028.7|7031.3|7028.5|7031.5|7028.7|7031.3|7028.5|0
1615191020000|2021-03-08 08:10:20|6987.5|6984.7|6989|6986.2|6989|6986.2|6986.8|6984|135
1615162960000|2021-03-08 00:22:40|7032|7029.2|7033.8|7031|7033.8|7031|7032|7029.2|3
1615191030000|2021-03-08 08:10:30|6988.6|6985.8|6988.5|6985.7|6989.3|6986.5|6988.3|6985.5|18
1615162980000|2021-03-08 00:23:00|7033.3|7030.5|7033.3|7030.5|7033.3|7030.5|7032.8|7030|2
1615191040000|2021-03-08 08:10:40|6988.3|6985.5|6988.3|6985.5|6988.3|6985.5|6986.8|6984|104
1615191050000|2021-03-08 08:10:50|6988|6985.2|6987.3|6984.5|6988.3|6985.5|6987.3|6984.5|31
1615163000000|2021-03-08 00:23:20|7033.8|7031|7033.8|7031|7033.8|7031|7033.8|7031|3
1615191060000|2021-03-08 08:11:00|6986.5|6983.7|6988.1|6985.3|6988.1|6985.3|6986.3|6983.5|31
1615191070000|2021-03-08 08:11:10|6987.8|6985|6987.3|6984.5|6987.8|6985|6986.1|6983.3|84
1615163040000|2021-03-08 00:24:00|7033.5|7030.7|7033.3|7030.5|7033.5|7030.7|7033.3|7030.5|0
1615191080000|2021-03-08 08:11:20|6987|6984.2|6987.8|6985|6988.1|6985.3|6986.8|6984|46
1615191090000|2021-03-08 08:11:30|6987.3|6984.5|6988.1|6985.3|6988.1|6985.3|6987.3|6984.5|18
1615163080000|2021-03-08 00:24:40|7031.9|7027.9|7033.3|7030.5|7033.3|7030.5|7031.9|7027.9|7
1615191100000|2021-03-08 08:11:40|6987.3|6984.5|6988.3|6985.5|6988.6|6985.8|6987|6984.2|76
1615191110000|2021-03-08 08:11:50|6988|6985.2|6988.8|6986|6989.3|6986.5|6986.8|6984|42
1615191120000|2021-03-08 08:12:00|6988.6|6985.8|6987.1|6984.3|6988.6|6985.8|6986.6|6983.8|8
1615163090000|2021-03-08 00:24:50|7033.9|7029.9|7033.8|7031|7033.9|7031|7032.8|7029.9|10
1615191130000|2021-03-08 08:12:10|6987|6984.2|6987|6984.2|6987.1|6984.3|6986.3|6983.5|8
1615191140000|2021-03-08 08:12:20|6986.6|6983.8|6986.3|6983.5|6986.8|6984|6986.3|6983.5|3
1615163100000|2021-03-08 00:25:00|7033.7|7030.9|7034.7|7031.9|7034.7|7031.9|7033.7|7030.9|4
1615191150000|2021-03-08 08:12:30|6986.6|6983.8|6988.1|6985.3|6989|6986.2|6986.1|6983.3|222
1615191160000|2021-03-08 08:12:40|6987.8|6985|6988.1|6985.3|6988.6|6985.8|6987.6|6984.8|20
1615163110000|2021-03-08 00:25:10|7034.8|7032|7037.8|7035|7038.2|7035.4|7034.8|7032|12
1615191170000|2021-03-08 08:12:50|6987.8|6985|6988.1|6985.3|6988.5|6985.7|6987.1|6984.3|20
1615191180000|2021-03-08 08:13:00|6988.8|6986|6991.3|6988.5|6992.5|6989.7|6988.8|6986|76
1615163120000|2021-03-08 00:25:20|7038.3|7035.5|7035.9|7031.9|7038.3|7035.5|7035.9|7031.9|2
1615191190000|2021-03-08 08:13:10|6991.6|6988.8|6991.3|6988.5|6992.1|6989.3|6990.8|6988|21
1615191200000|2021-03-08 08:13:20|6991.6|6988.8|6990.6|6987.8|6992.5|6989.7|6989.1|6986.3|297
1615163130000|2021-03-08 00:25:30|7034.8|7032|7035.8|7033|7035.8|7033|7034.8|7032|0
1615191210000|2021-03-08 08:13:30|6991.1|6988.3|6992.1|6989.3|6992.1|6989.3|6991.1|6988.3|44
1615163140000|2021-03-08 00:25:40|7035.9|7031.9|7036.8|7034|7036.8|7034|7035.9|7031.9|0
1615191220000|2021-03-08 08:13:40|6991.5|6988.7|6991.3|6988.5|6991.6|6988.8|6991.3|6988.5|25
1615163150000|2021-03-08 00:25:50|7037.9|7033.9|7038.8|7036|7038.8|7036|7036.8|7033.9|24
1615191230000|2021-03-08 08:13:50|6991.5|6988.7|6992.6|6989.8|6993.1|6990.3|6991.5|6988.7|30
1615191240000|2021-03-08 08:14:00|6992.3|6989.5|6990.8|6988|6992.3|6989.5|6990.3|6987.5|104
1615163160000|2021-03-08 00:26:00|7038.7|7035.9|7037.8|7035|7038.9|7035.9|7037.8|7033.9|1
1615191250000|2021-03-08 08:14:10|6991.1|6988.3|6991.3|6988.5|6992.1|6989.3|6990.8|6988|8
1615191260000|2021-03-08 08:14:20|6991.5|6988.7|6991.8|6989|6992.6|6989.8|6991.3|6988.5|6
1615163170000|2021-03-08 00:26:10|||||||||1
1615191270000|2021-03-08 08:14:30|6992.1|6989.3|6990.3|6987.5|6992.1|6989.3|6989.8|6987|3
1615191280000|2021-03-08 08:14:40|6990.6|6987.8|6990.6|6987.8|6991.3|6988.5|6990.3|6987.5|10
1615163180000|2021-03-08 00:26:20|7038.8|7036|7038.8|7036|7039.9|7036|7038.8|7035.9|2
1615191290000|2021-03-08 08:14:50|6990.3|6987.5|6989.3|6986.5|6990.3|6987.5|6989.3|6986.5|75
1615191300000|2021-03-08 08:15:00|6989.1|6986.3|6991.1|6988.3|6991.1|6988.3|6989.1|6986.3|54
1615163190000|2021-03-08 00:26:30|7039.1|7035.1|7039.8|7035.8|7039.8|7036|7038.8|7035.1|1
1615191310000|2021-03-08 08:15:10|6991.3|6988.5|6993.1|6990.3|6993.1|6990.3|6991.3|6988.5|32
1615191320000|2021-03-08 08:15:20|6992.8|6990|6993.1|6990.3|6993.8|6991|6992.3|6989.5|57
1615163200000|2021-03-08 00:26:40|7039.5|7036.7|7041.8|7039|7042.6|7039|7039.5|7036.7|10
1615191330000|2021-03-08 08:15:30|6993|6990.2|6992.8|6990|6993.3|6990.5|6992.3|6989.5|45
1615191340000|2021-03-08 08:15:40|6992.3|6989.5|6991.5|6988.7|6992.3|6989.5|6991.5|6988.7|58
1615163210000|2021-03-08 00:26:50|7042.5|7039.7|7043.8|7039.8|7044.1|7041|7042.5|7039.7|0
1615191350000|2021-03-08 08:15:50|6991.8|6989|6990.3|6987.5|6992.8|6990|6990|6987.2|5
1615191360000|2021-03-08 08:16:00|6990|6987.2|6990.6|6987.8|6990.8|6988|6989.8|6987|5
1615191370000|2021-03-08 08:16:10|6990.3|6987.5|6989.3|6986.5|6990.6|6987.8|6989.3|6986.5|4
1615163220000|2021-03-08 00:27:00|7042.8|7040|7044.7|7041.9|7044.7|7041.9|7042.8|7039.1|8
1615191380000|2021-03-08 08:16:20|6989.5|6986.7|6992.1|6989.3|6992.1|6989.3|6989.3|6986.5|40
1615191390000|2021-03-08 08:16:30|6992.3|6989.5|6992.6|6989.8|6995.6|6992.8|6992.3|6989.5|135
1615191400000|2021-03-08 08:16:40|6992.3|6989.5|6993.3|6990.5|6994.3|6991.5|6992.3|6989.5|12
1615163230000|2021-03-08 00:27:10|7045|7042.2|7045.2|7042.4|7045.3|7042.5|7045|7042.2|5
1615191410000|2021-03-08 08:16:50|6993|6990.2|6992.6|6989.8|6993.3|6990.5|6992.3|6989.5|13
1615163240000|2021-03-08 00:27:20|7045.7|7042.9|7045.7|7042.9|7045.7|7042.9|7044.8|7042|14
1615191420000|2021-03-08 08:17:00|6992|6989.2|6991.6|6988.8|6992.3|6989.5|6990.6|6987.8|44
1615163250000|2021-03-08 00:27:30|7046.2|7043.4|7045.8|7043|7046.8|7043.4|7045.3|7042.5|19
1615191430000|2021-03-08 08:17:10|6992.1|6989.3|6991.3|6988.5|6992.3|6989.5|6990.6|6987.8|4
1615191440000|2021-03-08 08:17:20|6991.5|6988.7|6992.1|6989.3|6993.3|6990.5|6991.5|6988.7|27
1615163260000|2021-03-08 00:27:40|7046.8|7042.8|7047.9|7043.9|7050.3|7044.9|7046.8|7040.1|1
1615191450000|2021-03-08 08:17:30|6992.3|6989.5|6991.5|6988.7|6992.3|6989.5|6991.5|6988.7|11
1615191460000|2021-03-08 08:17:40|6991.1|6988.3|6989.6|6986.8|6991.1|6988.3|6989.3|6986.5|128
1615163270000|2021-03-08 00:27:50|7046.8|7042.8|7045.7|7042.9|7046.8|7042.9|7045.2|7042.4|26
1615191470000|2021-03-08 08:17:50|||||||||1
1615163280000|2021-03-08 00:28:00|7045.5|7042.7|7045.7|7042.9|7045.7|7042.9|7045.5|7042.7|5
1615163290000|2021-03-08 00:28:10|7045.8|7043|7045.8|7043|7045.8|7043|7045.8|7043|0
1615163300000|2021-03-08 00:28:20|7046.3|7043.5|7047|7044.2|7047.2|7044.4|7046.3|7043.5|3
1615163310000|2021-03-08 00:28:30|7046.7|7043.9|7047.5|7044.7|7047.5|7044.7|7045.8|7042.8|18
1615163320000|2021-03-08 00:28:40|7047.7|7044.9|7045.8|7043|7047.7|7044.9|7045.8|7042.9|0
1615163330000|2021-03-08 00:28:50|7046.8|7042.8|7046.8|7042.8|7046.8|7042.8|7046.8|7042.8|4
1615163340000|2021-03-08 00:29:00|7046.5|7043.7|7046.7|7043.9|7046.7|7043.9|7046.5|7043.7|1
1615163350000|2021-03-08 00:29:10|7046.8|7044|7046.8|7044|7046.8|7044|7046.8|7044|0
1615163360000|2021-03-08 00:29:20|7047|7044.2|7047.6|7043.6|7049.7|7046.9|7045.3|7036.3|93
1615163370000|2021-03-08 00:29:30|7047.8|7043.8|7046.7|7043.9|7047.8|7044|7046.7|7043.8|0
1615163380000|2021-03-08 00:29:40|7046.9|7042.9|7045.8|7043|7046.9|7043|7045.8|7042.9|0
1615163390000|2021-03-08 00:29:50|7046.8|7042.8|7046.7|7043.9|7046.8|7043.9|7046.7|7042.8|9
1615163400000|2021-03-08 00:30:00|7046.8|7042.8|7046.2|7043.4|7046.8|7043.9|7045.3|7042.5|13
1615163410000|2021-03-08 00:30:10|||||||||1
1615163420000|2021-03-08 00:30:20|7047.7|7044.9|7047.7|7044.9|7047.7|7044.9|7047.7|7044.9|14
1615163430000|2021-03-08 00:30:30|7047.3|7044.5|7046.8|7044|7047.7|7044.9|7046.8|7044|0
1615163440000|2021-03-08 00:30:40|7047.8|7043.8|7047.8|7043.8|7047.8|7044|7046.8|7043.8|0
1615163450000|2021-03-08 00:30:50|7047.5|7044.7|7047.7|7044.9|7047.7|7044.9|7047.5|7044.7|0
1615163460000|2021-03-08 00:31:00|7047|7044.2|7047|7044.2|7047|7044.2|7047|7044.2|1
1615163470000|2021-03-08 00:31:10|7046.8|7044|7045.3|7042.5|7046.8|7044|7045.3|7042.5|5
1615163480000|2021-03-08 00:31:20|7045.5|7042.7|7048.3|7044.3|7051.1|7045.2|7045.5|7041.1|200
1615163490000|2021-03-08 00:31:30|7048.4|7044.4|7048.5|7045.7|7048.5|7045.7|7047.5|7044.4|2
1615163500000|2021-03-08 00:31:40|7048.7|7045.9|7048.7|7045.9|7049.8|7046.2|7048.7|7045.6|0
1615163510000|2021-03-08 00:31:50|7048.5|7045.7|7049.8|7045.8|7049.8|7046|7048.5|7045.4|0
1615163520000|2021-03-08 00:32:00|7048.7|7045.9|7049.7|7046.9|7049.7|7046.9|7048.5|7045.7|1
1615163530000|2021-03-08 00:32:10|7050.5|7047.7|7050.8|7048|7051.9|7048.4|7050.5|7047.7|4
1615163540000|2021-03-08 00:32:20|7051.5|7048.7|7051.5|7048.7|7051.9|7049|7050.8|7047.8|4
1615163550000|2021-03-08 00:32:30|7051.7|7048.9|7053.7|7050.9|7054.8|7051.7|7051.7|7048.9|10
1615163560000|2021-03-08 00:32:40|7054.5|7051.7|7055.4|7051.4|7055.4|7051.7|7054.5|7051.4|17
1615163570000|2021-03-08 00:32:50|7054.5|7051.7|7054|7051.2|7054.5|7051.7|7053.7|7050.9|0
1615163580000|2021-03-08 00:33:00|7053.7|7050.9|7053.7|7050.9|7054|7051.2|7053.7|7050.9|0
1615163590000|2021-03-08 00:33:10|7054|7051.2|7054.8|7052|7054.8|7052|7053.7|7050.9|21
1615163600000|2021-03-08 00:33:20|7055.3|7052.5|7054.3|7051.5|7056.9|7052.5|7052.4|7046.9|51
1615163610000|2021-03-08 00:33:30|||||||||4
1615163620000|2021-03-08 00:33:40|7053.5|7050.7|7053.5|7050.7|7053.5|7050.7|7053.5|7050.7|4
1615163630000|2021-03-08 00:33:50|7054.4|7050.4|7054.4|7050.4|7054.4|7050.4|7054.4|7050.4|0
1615163640000|2021-03-08 00:34:00|7053.8|7049.8|7053|7050.2|7053.8|7050.2|7052.4|7048.4|1
1615163650000|2021-03-08 00:34:10|7052.5|7049.7|7054.8|7052|7054.8|7052|7052.5|7048.6|18
1615163660000|2021-03-08 00:34:20|7054.5|7051.7|7054.8|7052|7054.8|7052|7054.3|7051.5|8
1615163670000|2021-03-08 00:34:30|7054.5|7051.7|7054.5|7051.7|7054.5|7051.7|7054.5|7051.7|10
1615163680000|2021-03-08 00:34:40|||||||||20
1615163690000|2021-03-08 00:34:50|7054.3|7051.5|7054.3|7051.5|7054.4|7051.5|7054.3|7050.4|1
1615163700000|2021-03-08 00:35:00|7053.5|7050.7|7051.5|7048.7|7053.5|7050.7|7051.5|7048.7|33
1615163710000|2021-03-08 00:35:10|7054.4|7044.4|7049.5|7046.7|7054.4|7046.7|7049.5|7044.4|0
1615163720000|2021-03-08 00:35:20|7049.7|7046.9|7052.4|7048.4|7055.1|7048.4|7049.7|7045.1|15
1615163730000|2021-03-08 00:35:30|7052.5|7049.7|7052.5|7049.7|7052.5|7049.7|7052.5|7049.7|10
1615163740000|2021-03-08 00:35:40|7052.3|7049.5|7053.2|7050.4|7053.4|7050.4|7052.3|7048.4|24
1615163750000|2021-03-08 00:35:50|7052.7|7049.9|7053.4|7049.4|7053.4|7049.9|7052.3|7048.4|0
1615163760000|2021-03-08 00:36:00|7052.5|7049.7|7052.5|7049.7|7052.5|7049.7|7052.5|7049.7|0
1615163770000|2021-03-08 00:36:10|7052.3|7049.5|7052.3|7049.5|7052.3|7049.5|7052.3|7049.5|0
1615163780000|2021-03-08 00:36:20|7051.7|7048.9|7051.5|7048.7|7051.7|7048.9|7051.5|7048.7|0
1615163800000|2021-03-08 00:36:40|7051.7|7048.9|7051.7|7048.9|7051.7|7048.9|7051.7|7048.9|0
1615163810000|2021-03-08 00:36:50|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|1
1615163820000|2021-03-08 00:37:00|7050.8|7048|7051|7048.2|7051.5|7048.7|7050.5|7047.7|4
1615163830000|2021-03-08 00:37:10|7050.7|7047.9|7052.5|7049.7|7052.5|7049.7|7050.7|7047.9|3
1615163840000|2021-03-08 00:37:20|7053|7050.2|7053|7050.2|7053|7050.2|7053|7050.2|0
1615163850000|2021-03-08 00:37:30|7052.7|7049.9|7052.3|7049.5|7052.7|7049.9|7052.3|7049.5|1
1615163860000|2021-03-08 00:37:40|7052.8|7050|7053.3|7050.5|7053.3|7050.5|7052.8|7050|13
1615163880000|2021-03-08 00:38:00|7053.5|7050.7|7053.5|7050.7|7054.4|7050.7|7053.5|7050.4|11
1615163890000|2021-03-08 00:38:10|7053.8|7051|7054.8|7052|7054.8|7052|7053.8|7051|5
1615163900000|2021-03-08 00:38:20|7054.2|7051.4|7055.3|7052.5|7055.3|7052.5|7053.8|7051|14
1615163910000|2021-03-08 00:38:30|7054.7|7051.9|7055.3|7052.5|7055.3|7052.5|7054.3|7051.5|0
1615163930000|2021-03-08 00:38:50|7056.8|7054|7056.8|7054|7056.8|7054|7056.8|7054|3
1615163940000|2021-03-08 00:39:00|7056.3|7053.5|7057.4|7053.4|7057.8|7055|7055.3|7052.5|73
1615163950000|2021-03-08 00:39:10|7056.5|7053.7|7056.5|7053.7|7056.5|7053.7|7056.5|7053.7|0
1615163960000|2021-03-08 00:39:20|7056.7|7053.9|7057.3|7054.5|7057.3|7054.5|7056.7|7053.9|5
1615163970000|2021-03-08 00:39:30|7057.5|7054.7|7060|7057.2|7061.3|7057.7|7057.5|7054.4|119
1615163980000|2021-03-08 00:39:40|7060.8|7056.8|7063.6|7059.6|7063.6|7060.5|7059.3|7055.6|24
1615163990000|2021-03-08 00:39:50|7062.7|7059.9|7064.3|7061.5|7064.7|7061.9|7062.7|7059.3|12
1615164000000|2021-03-08 00:40:00|7063.7|7060.9|7064.5|7061.7|7064.8|7062|7063.7|7060.6|10
1615164010000|2021-03-08 00:40:10|7064.6|7060.6|7065|7062.2|7065|7062.2|7064.3|7060.6|0
1615164020000|2021-03-08 00:40:20|7064.7|7061.9|7064.5|7061.7|7064.7|7061.9|7064.5|7061.7|0
1615164030000|2021-03-08 00:40:30|7064.8|7060.8|7066.3|7063.5|7066.8|7063.7|7064.5|7060.8|5
1615164050000|2021-03-08 00:40:50|7067|7064.2|7068.5|7065.7|7069.4|7066.5|7067|7064.2|50
1615164060000|2021-03-08 00:41:00|7069|7066.2|7070.3|7067.5|7070.8|7067.7|7069|7066.2|3
1615164070000|2021-03-08 00:41:10|7070.8|7066.8|7073.5|7070.7|7073.6|7070.7|7070.3|7066.8|98
1615164080000|2021-03-08 00:41:20|7073.8|7069.8|7069.4|7065.4|7073.8|7070.2|7068.7|7065.4|10
1615164090000|2021-03-08 00:41:30|7068.5|7065.7|7070.9|7066.9|7071.4|7067.5|7068.5|7065.4|0
1615164100000|2021-03-08 00:41:40|7070.5|7067.7|7073.2|7069.2|7073.4|7070.5|7070.5|7067.4|14
1615164110000|2021-03-08 00:41:50|7073.1|7069.1|7075.4|7071.4|7075.4|7071.7|7072.1|7069.1|24
1615164120000|2021-03-08 00:42:00|7075.3|7072.5|7073.5|7070.7|7075.4|7072.5|7073.5|7070.7|3
1615164130000|2021-03-08 00:42:10|7073.7|7069.7|7072.3|7069.5|7073.7|7070.8|7072.3|7069.5|95
1615164140000|2021-03-08 00:42:20|7072.8|7070|7074.3|7071.5|7074.3|7071.5|7072.8|7070|3
1615164150000|2021-03-08 00:42:30|7074.4|7070.4|7072.8|7070|7074.4|7071|7072.8|7070|19
1615164160000|2021-03-08 00:42:40|7072.3|7069.5|7072.3|7069.5|7072.3|7069.5|7072.3|7069.5|61
1615164170000|2021-03-08 00:42:50|7072.6|7069.8|7069.1|7066.3|7072.6|7069.8|7068.8|7066|51
1615164180000|2021-03-08 00:43:00|7069.3|7066.5|7068.3|7065.5|7069.3|7066.5|7068.3|7065.5|11
1615164190000|2021-03-08 00:43:10|7068.1|7065.3|7068.1|7065.3|7068.1|7065.3|7068.1|7065.3|0
1615164200000|2021-03-08 00:43:20|7070.2|7066.2|7068.1|7065.3|7070.2|7066.3|7068.1|7065.3|1
1615164210000|2021-03-08 00:43:30|7069.1|7065.1|7068.1|7065.3|7069.1|7065.3|7068.1|7065.1|0
1615164220000|2021-03-08 00:43:40|7069.2|7065.2|7069.2|7065.2|7069.2|7065.2|7069.2|7065.2|0
1615164230000|2021-03-08 00:43:50|7068.3|7065.5|7069.2|7065.2|7069.2|7065.5|7068.1|7065.2|0
1615164240000|2021-03-08 00:44:00|7068.1|7065.3|7067.3|7064.5|7068.1|7065.3|7067.3|7064.5|0
1615164250000|2021-03-08 00:44:10|7065.6|7062.8|7065.6|7062.8|7065.6|7062.8|7065.6|7062.8|20
1615164260000|2021-03-08 00:44:20|7065.3|7062.5|7065.3|7062.5|7065.3|7062.5|7065.3|7062.5|12
1615164280000|2021-03-08 00:44:40|7066.2|7062.2|7065.3|7062.5|7066.2|7062.5|7065.3|7062.2|0
1615164300000|2021-03-08 00:45:00|7064.6|7061.8|7064.3|7061.5|7064.6|7061.8|7064.3|7061.5|6
1615164340000|2021-03-08 00:45:40|||||||||2
1615164350000|2021-03-08 00:45:50|7064.5|7061.7|7065.1|7062.3|7065.1|7062.3|7064.5|7061.7|4
1615164360000|2021-03-08 00:46:00|||||||||1
1615164370000|2021-03-08 00:46:10|7065.3|7062.5|7065.3|7062.5|7065.3|7062.5|7065.3|7062.5|0
1615164380000|2021-03-08 00:46:20|7064.5|7061.7|7063.6|7060.8|7064.5|7061.7|7063.3|7060.2|17
1615164390000|2021-03-08 00:46:30|7064.1|7061.3|7062.5|7059.7|7064.5|7061.7|7062.5|7059.7|63
1615164400000|2021-03-08 00:46:40|7062.7|7058.7|7062.5|7059.7|7062.7|7059.7|7061.6|7058.7|0
1615164410000|2021-03-08 00:46:50|||||||||1
1615164420000|2021-03-08 00:47:00|||||||||1
1615164430000|2021-03-08 00:47:10|7062.6|7059.8|7062.6|7059.8|7062.6|7059.8|7062.6|7059.8|1
1615164440000|2021-03-08 00:47:20|||||||||1
1615164450000|2021-03-08 00:47:30|7061.3|7058.5|7061.1|7058.3|7061.3|7058.5|7061.1|7058.3|2
1615164460000|2021-03-08 00:47:40|7060.8|7058|7060.6|7057.8|7060.8|7058|7060.6|7057.8|10
1615164500000|2021-03-08 00:48:20|7060.3|7057.5|7059.3|7056.5|7060.3|7057.5|7059.3|7056.5|11
1615164510000|2021-03-08 00:48:30|7060.1|7057.3|7060.4|7056.4|7060.6|7057.3|7060.1|7056.4|2
1615164520000|2021-03-08 00:48:40|7060.6|7056.6|7060.3|7057.5|7060.6|7057.5|7060.3|7056.6|0
1615164530000|2021-03-08 00:48:50|7060.6|7056.6|7060.6|7056.6|7060.6|7056.6|7060.6|7056.6|0
1615164540000|2021-03-08 00:49:00|7059.6|7056.8|7060.6|7056.6|7060.6|7056.8|7059.5|7056.6|23
1615164550000|2021-03-08 00:49:10|7059.5|7056.7|7058.6|7055.8|7059.7|7056.7|7058.6|7055.7|2
1615164560000|2021-03-08 00:49:20|7059|7056.2|7058.6|7055.8|7059.6|7056.8|7058.6|7055.8|3
1615164570000|2021-03-08 00:49:30|7058.7|7054.7|7056.1|7053.3|7058.7|7054.8|7056.1|7053.3|28
1615164580000|2021-03-08 00:49:40|7056|7053.2|7056|7053.2|7056|7053.2|7056|7053.2|1
1615164590000|2021-03-08 00:49:50|||||||||3
1615164600000|2021-03-08 00:50:00|7055.6|7052.8|7055.6|7052.8|7055.6|7052.8|7055.6|7052.8|0
1615164610000|2021-03-08 00:50:10|7056|7053.2|7056|7053.2|7056|7053.2|7056|7053.2|1
1615164620000|2021-03-08 00:50:20|||||||||24
1615164630000|2021-03-08 00:50:30|7056.3|7053.5|7057.6|7053.6|7057.6|7053.7|7056.3|7053.5|2
1615164650000|2021-03-08 00:50:50|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|0
1615164660000|2021-03-08 00:51:00|7056.5|7053.7|7057.6|7053.6|7057.6|7053.7|7056.5|7053.6|0
1615164680000|2021-03-08 00:51:20|7056.6|7053.8|7057.6|7053.6|7057.6|7053.8|7056.6|7053.6|12
1615164690000|2021-03-08 00:51:30|7057.7|7053.7|7057.7|7053.7|7057.7|7053.7|7057.7|7053.7|0
1615164700000|2021-03-08 00:51:40|7058.6|7054.6|7057.5|7054.7|7058.6|7054.7|7057.5|7054.6|1
1615164720000|2021-03-08 00:52:00|7057.3|7054.5|7055.6|7052.8|7057.6|7054.5|7055.6|7052.8|2
1615164730000|2021-03-08 00:52:10|7054.5|7051.7|7054.5|7051.7|7054.5|7051.7|7054.5|7051.7|3
1615164750000|2021-03-08 00:52:30|7054.1|7051.3|7051.1|7048.3|7054.1|7051.3|7051.1|7048.3|2
1615164760000|2021-03-08 00:52:40|7052|7049.2|7051.6|7048.8|7052|7049.2|7051.6|7048.8|4
1615164770000|2021-03-08 00:52:50|7049.9|7039.9|7046.5|7043.7|7049.9|7045.7|7044.1|7039.9|126
1615164780000|2021-03-08 00:53:00|7045.6|7042.8|7046.3|7043.5|7046.7|7043.7|7045.6|7042.6|2
1615164790000|2021-03-08 00:53:10|7046.6|7042.6|7046.5|7043.7|7046.7|7043.7|7046|7042.6|5
1615164810000|2021-03-08 00:53:30|7046.6|7043.8|7045.5|7042.7|7046.7|7043.8|7045.5|7042.7|7
1615164820000|2021-03-08 00:53:40|7046|7043.2|7047.5|7044.7|7047.5|7044.7|7046|7042.6|45
1615164830000|2021-03-08 00:53:50|7047.6|7044.8|7047.6|7044.8|7047.6|7044.8|7047.6|7044.8|6
1615164840000|2021-03-08 00:54:00|7048.6|7044.6|7049.8|7047|7051.6|7048.8|7048.6|7044.6|7
1615164850000|2021-03-08 00:54:10|7051.8|7049|7055.3|7052.5|7056.1|7053.3|7051.8|7049|21
1615164860000|2021-03-08 00:54:20|7055.4|7051.4|7055.1|7052.3|7055.4|7052.3|7055.1|7051.2|3
1615164870000|2021-03-08 00:54:30|7055.3|7052.5|7056.6|7053.8|7057.6|7053.8|7055.3|7052.5|1
1615164880000|2021-03-08 00:54:40|7056.3|7053.5|7055.6|7051.6|7056.3|7053.5|7053.5|7050.7|23
1615164890000|2021-03-08 00:54:50|7055.7|7051.7|7056.8|7054|7057.8|7055|7054.8|7051.7|16
1615164900000|2021-03-08 00:55:00|7056.5|7053.7|7056.1|7053.3|7057.4|7053.7|7056.1|7053.2|31
1615164910000|2021-03-08 00:55:10|7056.5|7053.7|7058.3|7055.5|7058.3|7055.5|7056.5|7053.7|7
1615164920000|2021-03-08 00:55:20|7058.6|7055.8|7058.3|7055.5|7058.6|7055.8|7058.3|7055.5|11
1615164930000|2021-03-08 00:55:30|7058|7055.2|7058.3|7055.5|7058.3|7055.5|7058|7055.2|0
1615164940000|2021-03-08 00:55:40|7058|7055.2|7059|7056.2|7059|7056.2|7057.8|7055|3
1615164950000|2021-03-08 00:55:50|7060|7057.2|7059.3|7056.5|7060.3|7057.5|7059.3|7056.2|39
1615164960000|2021-03-08 00:56:00|7058.5|7055.7|7060|7057.2|7060|7057.2|7058.5|7055.7|3
1615165000000|2021-03-08 00:56:40|7060.5|7057.7|7060.5|7057.7|7061.6|7058.8|7060.5|7057.7|7
1615165020000|2021-03-08 00:57:00|7060|7057.2|7058.5|7055.7|7060|7057.2|7058|7055.2|36
1615165030000|2021-03-08 00:57:10|7058.3|7055.5|7057.6|7053.6|7058.6|7055.7|7056.5|7053.6|86
1615165040000|2021-03-08 00:57:20|7057.7|7053.7|7057.3|7054.5|7057.7|7054.7|7057.3|7053.6|40
1615165050000|2021-03-08 00:57:30|7057.6|7054.8|7057.6|7054.8|7057.6|7054.8|7057.6|7054.8|0
1615165060000|2021-03-08 00:57:40|7057.3|7054.5|7058.5|7055.7|7058.7|7055.7|7056.6|7053.7|2
1615165080000|2021-03-08 00:58:00|7058.6|7055.8|7062.6|7059.8|7062.6|7059.8|7058.6|7055.8|26
1615165090000|2021-03-08 00:58:10|7062.9|7058.9|7062.7|7058.7|7062.9|7059.8|7062.6|7058.6|0
1615165120000|2021-03-08 00:58:40|7062.6|7059.8|7062.5|7059.7|7062.6|7059.8|7062.5|7059.7|0
1615165130000|2021-03-08 00:58:50|7063.7|7060|7064|7061.2|7064|7061.2|7062.5|7059.7|5
1615165140000|2021-03-08 00:59:00|7063.6|7060.8|7064.3|7061.5|7064.4|7061.5|7063.5|7060.4|33
1615165150000|2021-03-08 00:59:10|7064|7061.2|7064|7061.2|7064|7061.2|7064|7061.2|5
1615165160000|2021-03-08 00:59:20|||||||||2
1615165170000|2021-03-08 00:59:30|7064.3|7061.5|7065.3|7062.5|7065.3|7062.5|7064.3|7061.5|0
1615165180000|2021-03-08 00:59:40|7065.1|7062.3|7066.8|7064|7066.8|7064|7064.5|7061.7|8
1615165190000|2021-03-08 00:59:50|7067|7064.2|7066.3|7063.5|7067.1|7064.3|7066.3|7063.5|51
1615165200000|2021-03-08 01:00:00|7066.1|7063.3|7061.5|7058.7|7066.1|7063.3|7061|7058.2|236
1615165210000|2021-03-08 01:00:10|7062.6|7059.8|7064|7061.2|7064.3|7061.5|7062.6|7059.8|36
1615165220000|2021-03-08 01:00:20|7064.3|7061.5|7067.6|7064.8|7069.7|7066.7|7064.3|7061.5|38
1615165230000|2021-03-08 01:00:30|7067.1|7064.3|7069.3|7066.5|7070.3|7067.5|7067.1|7064.3|56
1615165240000|2021-03-08 01:00:40|7068.6|7065.8|7069.5|7066.7|7070.6|7066.7|7068.5|7065.4|5
1615165250000|2021-03-08 01:00:50|7068.6|7065.8|7070.7|7066.7|7070.7|7067.7|7068.6|7065.6|41
1615165260000|2021-03-08 01:01:00|7070.5|7067.7|7068.6|7065.8|7072.7|7068.8|7068.6|7065.8|32
1615165270000|2021-03-08 01:01:10|7069.3|7066.5|7068.6|7065.8|7069.5|7066.7|7068.6|7065.8|16
1615165280000|2021-03-08 01:01:20|7068.1|7065.3|7066.6|7063.8|7068.1|7065.3|7066.6|7063.8|4
1615165290000|2021-03-08 01:01:30|7066.1|7063.3|7065.1|7062.3|7066.1|7063.3|7063.6|7060.7|6
1615165300000|2021-03-08 01:01:40|7065.7|7061.7|7065.5|7062.7|7066.6|7062.7|7064.6|7061.7|14
1615165310000|2021-03-08 01:01:50|7065.7|7061.7|7066.5|7063.7|7066.5|7063.7|7065.5|7061.7|24
1615165320000|2021-03-08 01:02:00|7066.1|7063.3|7069.3|7066.5|7069.4|7066.5|7066|7063.2|7
1615165330000|2021-03-08 01:02:10|7068.6|7065.8|7068.3|7065.5|7068.6|7065.8|7068.3|7065.5|3
1615165340000|2021-03-08 01:02:20|7068.1|7065.3|7071.1|7068.3|7071.6|7068.5|7068|7065.2|14
1615165350000|2021-03-08 01:02:30|7071.3|7068.5|7070|7067.2|7072.4|7068.7|7070|7067.2|35
1615165360000|2021-03-08 01:02:40|7069.6|7066.8|7066.6|7063.8|7069.6|7066.8|7066.6|7063.8|31
1615165370000|2021-03-08 01:02:50|7066.1|7063.3|7064.7|7060.7|7066.6|7063.8|7064.6|7060.7|20
1615165380000|2021-03-08 01:03:00|7063.5|7059.7|7060.1|7057.3|7063.7|7059.7|7059.1|7056.3|56
1615165390000|2021-03-08 01:03:10|7059.6|7056.8|7060.6|7057.8|7061.7|7058.7|7059.5|7055.9|61
1615165400000|2021-03-08 01:03:20|7060.7|7056.7|7060.6|7057.8|7064.4|7059|7059.5|7054.4|83
1615165410000|2021-03-08 01:03:30|7059.8|7057|7061|7058.2|7061|7058.2|7059.5|7056.7|11
1615165420000|2021-03-08 01:03:40|7060.5|7057.7|7059.8|7057|7061.1|7057.7|7059.5|7056.6|27
1615165430000|2021-03-08 01:03:50|7059.3|7056.5|7059.5|7056.7|7060.7|7057.7|7059.3|7056.4|12
1615165440000|2021-03-08 01:04:00|7059.6|7056.8|7057.6|7054.8|7060.6|7057.7|7057.6|7054.8|17
1615165450000|2021-03-08 01:04:10|7057|7054.2|7055.9|7053.1|7057|7054.2|7055.9|7053.1|243
1615165460000|2021-03-08 01:04:20|7055.3|7052.5|7053.9|7051.1|7055.3|7052.5|7052.4|7049.6|33
1615165470000|2021-03-08 01:04:30|7053.4|7050.6|7055.8|7053|7055.8|7053|7052.3|7049.4|27
1615165480000|2021-03-08 01:04:40|7056.1|7053.3|7057.3|7054.5|7058|7054.5|7056.1|7053.3|6
1615165500000|2021-03-08 01:05:00|7057.1|7054.3|7058.7|7054.7|7060.2|7056.5|7057.1|7054.3|40
1615165510000|2021-03-08 01:05:10|7058.4|7055.6|7058.4|7055.6|7059.4|7055.6|7058.4|7054.7|16
1615165530000|2021-03-08 01:05:30|7058.5|7054.5|7058.5|7054.5|7058.5|7054.5|7058.5|7054.5|0
1615165540000|2021-03-08 01:05:40|7057.6|7054.8|7055.4|7052.6|7057.6|7054.8|7054.9|7052.1|35
1615165550000|2021-03-08 01:05:50|7056.4|7053.6|7056.4|7053.6|7056.4|7053.6|7055.9|7053.1|10
1615165560000|2021-03-08 01:06:00|7056.8|7054|7054.4|7051.6|7056.8|7054|7054.4|7051.6|16
1615165570000|2021-03-08 01:06:10|7053.9|7051.1|7053.4|7050.6|7053.9|7051.1|7053.4|7050.6|3
1615165580000|2021-03-08 01:06:20|7053.1|7050.3|7053.4|7050.6|7054.4|7051.6|7053.1|7050.3|2
1615165590000|2021-03-08 01:06:30|7054.3|7051.5|7057.6|7054.8|7058.7|7055.6|7054.3|7051.5|47
1615165600000|2021-03-08 01:06:40|7058.3|7055.5|7058.3|7055.5|7058.3|7055.5|7058.3|7055.5|2
1615165610000|2021-03-08 01:06:50|7058.5|7054.5|7057.6|7054.8|7058.5|7055.5|7057.6|7054.5|8
1615165620000|2021-03-08 01:07:00|7056.1|7053.3|7059.4|7056.6|7060.3|7057.5|7056.1|7053.3|16
1615165630000|2021-03-08 01:07:10|7059.3|7056.5|7059.4|7056.6|7059.4|7056.6|7058.6|7055.8|28
1615165640000|2021-03-08 01:07:20|7059.9|7057.1|7061.3|7058.5|7062.3|7059.5|7059.9|7057.1|18
1615165650000|2021-03-08 01:07:30|7061.9|7059.1|7060.6|7057.8|7062.3|7059.5|7060.6|7057.8|11
1615165660000|2021-03-08 01:07:40|7061.3|7058.5|7062.3|7059.5|7062.3|7059.5|7061.3|7058.5|0
1615165670000|2021-03-08 01:07:50|7061.9|7059.1|7062.3|7059.5|7062.3|7059.5|7061.8|7059|7
1615165680000|2021-03-08 01:08:00|||||||||1
1615165690000|2021-03-08 01:08:10|7061.9|7059.1|7062.3|7059.5|7062.6|7059.8|7060.9|7058.1|21
1615165700000|2021-03-08 01:08:20|||||||||2
1615165710000|2021-03-08 01:08:30|7061.6|7058.8|7062.1|7059.3|7062.1|7059.3|7060.8|7058|14
1615165720000|2021-03-08 01:08:40|7063.4|7060.6|7062.1|7059.3|7063.4|7060.6|7062.1|7059|13
1615165730000|2021-03-08 01:08:50|||||||||1
1615165740000|2021-03-08 01:09:00|7062.3|7059.5|7063.3|7060.5|7065.2|7061.5|7062.3|7059.5|3
1615165750000|2021-03-08 01:09:10|7063.1|7060.3|7063.9|7061.1|7064.2|7061.1|7062.4|7059.4|6
1615165760000|2021-03-08 01:09:20|7063.3|7060.5|7063.1|7060.3|7063.3|7060.5|7063.1|7060.3|4
1615165770000|2021-03-08 01:09:30|7063.3|7060.5|7062.3|7059.5|7064.4|7061.3|7062.3|7059.5|0
1615165780000|2021-03-08 01:09:40|7062.4|7058.4|7060.1|7057.3|7062.4|7058.6|7059.3|7056.2|1
1615165790000|2021-03-08 01:09:50|7060.4|7057.6|7061.1|7058.3|7061.1|7058.3|7060.4|7057.6|1
1615165800000|2021-03-08 01:10:00|7061.3|7058.5|7061.3|7058.5|7063.2|7059.5|7061.3|7058.5|1
1615165810000|2021-03-08 01:10:10|7059.8|7057|7059.4|7056.6|7059.8|7057|7059.4|7056.6|3
1615165820000|2021-03-08 01:10:20|7058.8|7056|7059.1|7056.3|7059.1|7056.3|7058.8|7056|1
1615165830000|2021-03-08 01:10:30|7059.3|7056.5|7056.3|7053.5|7059.3|7056.5|7056.3|7053.5|0
1615165840000|2021-03-08 01:10:40|7057.1|7054.3|7055.8|7053|7057.4|7054.3|7055.8|7053|3
1615165850000|2021-03-08 01:10:50|7055.1|7052.3|7053.1|7050.3|7055.1|7052.3|7053.1|7050.3|22
1615165860000|2021-03-08 01:11:00|7053.3|7050.5|7052.9|7050.1|7053.4|7050.5|7052.3|7049.4|0
1615165870000|2021-03-08 01:11:10|7053.3|7050.5|7054.1|7051.3|7054.1|7051.3|7053.3|7050.5|10
1615165880000|2021-03-08 01:11:20|7055|7051|7054.8|7052|7055|7052|7054.8|7051|0
1615165890000|2021-03-08 01:11:30|7055.1|7052.3|7054.4|7050.4|7055.1|7052.3|7053.9|7050.2|2
1615165900000|2021-03-08 01:11:40|7053.3|7050.5|7053.3|7050.5|7053.3|7050.5|7053.3|7050.5|0
1615165920000|2021-03-08 01:12:00|7053.1|7050.3|7055.1|7052.3|7056|7052.3|7052.8|7050|10
1615165930000|2021-03-08 01:12:10|7054.1|7051.3|7053.3|7050.5|7054.1|7051.3|7053.3|7050.5|4
1615165940000|2021-03-08 01:12:20|7054.6|7051.8|7054.1|7051.3|7054.6|7051.8|7054.1|7051.3|2
1615165950000|2021-03-08 01:12:30|7054.6|7051.8|7055.8|7053|7055.8|7053|7054.6|7051.8|2
1615165960000|2021-03-08 01:12:40|7056.1|7053.3|7056.1|7053.3|7056.1|7053.3|7056.1|7053.3|0
1615165970000|2021-03-08 01:12:50|7056.4|7052.4|7055.3|7052.5|7056.4|7052.5|7055.3|7052.2|0
1615165980000|2021-03-08 01:13:00|7055.1|7052.3|7056.1|7053.3|7056.8|7054|7055.1|7052.3|5
1615165990000|2021-03-08 01:13:10|7056.3|7053.5|7056.3|7053.5|7056.3|7053.5|7056.3|7053.5|0
1615166000000|2021-03-08 01:13:20|7055.9|7053.1|7056.2|7052.2|7057.2|7053.5|7055.9|7052.2|1
1615166010000|2021-03-08 01:13:30|7055.3|7052.5|7054.3|7051.5|7055.3|7052.5|7054.3|7051.5|1
1615166040000|2021-03-08 01:14:00|7054.1|7051.3|7054.1|7051.3|7054.1|7051.3|7054.1|7051.3|1
1615166050000|2021-03-08 01:14:10|7054.6|7051.8|7054.8|7052|7055.9|7053.1|7054.6|7051.8|4
1615166060000|2021-03-08 01:14:20|7054.4|7051.6|7054.9|7052.1|7054.9|7052.1|7054.1|7051.3|21
1615166070000|2021-03-08 01:14:30|7054.1|7051.3|7053.6|7050.8|7054.1|7051.3|7053.6|7050.8|12
1615166080000|2021-03-08 01:14:40|7054.1|7051.3|7054.1|7051.3|7054.1|7051.3|7054.1|7051.3|1
1615166100000|2021-03-08 01:15:00|7053.8|7051|7054.1|7051.3|7054.1|7051.3|7053.8|7051|7
1615166110000|2021-03-08 01:15:10|7052.1|7049.3|7052.1|7049.3|7052.1|7049.3|7052.1|7049.3|46
1615166120000|2021-03-08 01:15:20|7052.2|7048.2|7052.1|7049.3|7052.2|7049.3|7052.1|7048.2|0
1615166130000|2021-03-08 01:15:30|7051.3|7048.5|7050.1|7047.3|7051.3|7048.5|7050.1|7047.3|26
1615166140000|2021-03-08 01:15:40|7049.1|7046.3|7050.1|7047.3|7050.6|7047.8|7049.1|7046.3|16
1615166150000|2021-03-08 01:15:50|7051.1|7048.3|7051.1|7048.3|7051.1|7048.3|7051.1|7048.3|3
1615166160000|2021-03-08 01:16:00|7050.8|7048|7051.1|7048.3|7051.4|7048.6|7050.6|7047.8|26
1615166170000|2021-03-08 01:16:10|7050.8|7048|7050.8|7048|7050.8|7048|7050.8|7048|0
1615166180000|2021-03-08 01:16:20|7050.1|7047.3|7050.3|7047.5|7050.3|7047.5|7049.6|7046.8|58
1615166190000|2021-03-08 01:16:30|7048.9|7046.1|7048.9|7046.1|7048.9|7046.1|7048.9|7046.1|0
1615166200000|2021-03-08 01:16:40|7049.1|7046.3|7049.1|7046.3|7049.1|7046.3|7048.8|7046|5
1615166210000|2021-03-08 01:16:50|7049.9|7047.1|7049.9|7047.1|7049.9|7047.1|7049.9|7047.1|1
1615166220000|2021-03-08 01:17:00|7048.8|7046|7048.3|7045.5|7050|7046.3|7048.3|7045.5|14
1615166230000|2021-03-08 01:17:10|7046.6|7043.8|7046.9|7044.1|7046.9|7044.1|7046.6|7043.8|42
1615166240000|2021-03-08 01:17:20|7046.6|7043.8|7041.9|7039.1|7046.6|7043.8|7041.1|7038.3|144
1615166250000|2021-03-08 01:17:30|7042.4|7039.6|7041.9|7039.1|7042.4|7039.6|7041.9|7039.1|18
1615166260000|2021-03-08 01:17:40|7041.3|7038.5|7039.6|7036.8|7041.3|7038.5|7037.4|7034.6|55
1615166270000|2021-03-08 01:17:50|7040.1|7037.3|7037.3|7034.5|7040.1|7037.3|7037.3|7034.5|41
1615166280000|2021-03-08 01:18:00|7037.1|7034.3|7036.6|7033.8|7037.1|7034.3|7036.1|7033.3|23
1615166290000|2021-03-08 01:18:10|7036.3|7033.5|7038.1|7035.3|7039|7036.1|7036.3|7033.5|26
1615166300000|2021-03-08 01:18:20|7039|7035|7037.9|7035.1|7039|7036.1|7037.9|7035|2
1615166310000|2021-03-08 01:18:30|7038.9|7036.1|7039.9|7037.1|7039.9|7037.1|7038.9|7036.1|0
1615166320000|2021-03-08 01:18:40|7039.3|7036.5|7037.9|7035.1|7039.3|7036.5|7037.9|7035.1|41
1615166330000|2021-03-08 01:18:50|7037.4|7034.6|7036.9|7034.1|7037.9|7035.1|7034.1|7031.3|106
1615166340000|2021-03-08 01:19:00|7036.6|7033.8|7038.9|7036.1|7039.2|7036.1|7035.1|7032|55
1615166350000|2021-03-08 01:19:10|7038.8|7036|7040.9|7038.1|7040.9|7038.1|7038.1|7035.3|4
1615166360000|2021-03-08 01:19:20|7039.9|7037.1|7040.1|7037.3|7041.9|7039.1|7038.4|7035.6|35
1615166370000|2021-03-08 01:19:30|7039.9|7037.1|7040.9|7038.1|7041|7038.1|7039.9|7037|35
1615166380000|2021-03-08 01:19:40|7042|7038|7042|7038|7042|7038|7042|7038|17
1615166390000|2021-03-08 01:19:50|7041.9|7039.1|7037.1|7034.3|7041.9|7039.1|7037.1|7034.3|36
1615166400000|2021-03-08 01:20:00|7036.9|7034.1|7036|7032|7037.1|7034.3|7035.1|7031.7|63
1615166410000|2021-03-08 01:20:10|7035.1|7032.3|7037.1|7034.3|7037.4|7034.3|7034.9|7031.9|47
1615166420000|2021-03-08 01:20:20|7038|7034|7040.4|7037.6|7040.4|7037.6|7037.9|7034|18
1615166430000|2021-03-08 01:20:30|7039.4|7036.6|7039.4|7036.6|7040.4|7037.6|7038.6|7035.8|81
1615166440000|2021-03-08 01:20:40|7038.6|7035.8|7037.2|7033.2|7039.1|7036.3|7036.1|7033.2|26
1615166450000|2021-03-08 01:20:50|7036.4|7032.4|7037.4|7034.6|7037.4|7034.6|7035.1|7032.3|45
1615166460000|2021-03-08 01:21:00|7037.6|7034.8|7038.3|7035.5|7039.4|7036.6|7037.4|7034.6|47
1615166470000|2021-03-08 01:21:10|7038.1|7035.3|7038.9|7036.1|7038.9|7036.1|7037.9|7035.1|12
1615166490000|2021-03-08 01:21:30|7039|7035|7038.1|7035.3|7040|7036.3|7038.1|7035|3
1615166500000|2021-03-08 01:21:40|7037.9|7035.1|7039.9|7037.1|7040.4|7037.6|7037.9|7035.1|16
1615166510000|2021-03-08 01:21:50|7038.6|7035.8|7038.1|7035.3|7039.9|7037.1|7038.1|7035.3|34
1615166520000|2021-03-08 01:22:00|7037.9|7035.1|7038.9|7036.1|7038.9|7036.1|7037.6|7034.8|7
1615166530000|2021-03-08 01:22:10|7040|7036|7039.8|7037|7040|7037|7039.8|7036|0
1615166540000|2021-03-08 01:22:20|7040|7036|7039.1|7036.3|7040|7036.3|7039.1|7036|1
1615166550000|2021-03-08 01:22:30|7038.9|7036.1|7040.2|7036.2|7040.2|7037.1|7038.9|7036|7
1615166560000|2021-03-08 01:22:40|7039.1|7036.3|7038.6|7035.8|7039.1|7036.3|7038.6|7035.8|13
1615166570000|2021-03-08 01:22:50|7037.6|7034.8|7037.6|7034.8|7037.6|7034.8|7037.4|7034.6|18
1615166580000|2021-03-08 01:23:00|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|4
1615166590000|2021-03-08 01:23:10|7037.8|7035|7038|7034|7038|7035|7037.1|7034|6
1615166600000|2021-03-08 01:23:20|7037.9|7035.1|7037.9|7035.1|7037.9|7035.1|7037.9|7035.1|0
1615166610000|2021-03-08 01:23:30|7038.1|7035.3|7038.1|7035.3|7039|7035.3|7038.1|7035|0
1615166620000|2021-03-08 01:23:40|7038.9|7036.1|7038.6|7035.8|7039.9|7037.1|7038.6|7035.8|7
1615166630000|2021-03-08 01:23:50|7039.4|7036.6|7039.9|7037.1|7040.4|7037.6|7039.4|7036.6|19
1615166640000|2021-03-08 01:24:00|7041|7037|7040.9|7038.1|7041.5|7038.1|7040.9|7037|13
1615166650000|2021-03-08 01:24:10|7041.8|7039|7042.9|7040.1|7044.9|7042.1|7041.8|7039|49
1615166660000|2021-03-08 01:24:20|7043.4|7040.6|7042.9|7040.1|7045.2|7042.1|7042.6|7039.8|27
1615166670000|2021-03-08 01:24:30|7042.1|7039.3|7042.7|7039.9|7042.7|7039.9|7042.1|7039.3|4
1615166680000|2021-03-08 01:24:40|7043.4|7040.6|7044.2|7041.4|7044.2|7041.4|7042.9|7040.1|78
1615166690000|2021-03-08 01:24:50|7044.9|7042.1|7045.4|7042.6|7045.4|7042.6|7044.9|7042.1|21
1615166700000|2021-03-08 01:25:00|7045.7|7042.9|7045.9|7043.1|7046.2|7043.3|7045.7|7042.2|8
1615166710000|2021-03-08 01:25:10|7045.3|7042.5|7044.9|7042.1|7045.3|7042.5|7044.9|7042.1|0
1615166720000|2021-03-08 01:25:20|7044.6|7041.8|7044.6|7041.8|7044.6|7041.8|7044.6|7041.8|0
1615166740000|2021-03-08 01:25:40|7044.4|7041.6|7044.9|7042.1|7045.1|7042.3|7044.4|7041.6|51
1615166750000|2021-03-08 01:25:50|7044.6|7041.8|7044.9|7042.1|7044.9|7042.1|7044.6|7041.8|15
1615166760000|2021-03-08 01:26:00|7045.4|7042.6|7045.1|7042.3|7047.9|7045.1|7045.1|7042|22
1615166770000|2021-03-08 01:26:10|7046.1|7043.3|7047.1|7044.3|7047.1|7044.3|7046.1|7043.3|2
1615166780000|2021-03-08 01:26:20|7046.8|7044|7048.4|7044.4|7048.4|7044.4|7046.6|7043.8|4
1615166790000|2021-03-08 01:26:30|7048.2|7044.2|7046.1|7043.3|7048.4|7044.5|7046.1|7043.3|8
1615166800000|2021-03-08 01:26:40|7046.6|7043.8|7043.2|7040.4|7046.6|7043.8|7043.2|7040.3|27
1615166810000|2021-03-08 01:26:50|7042.7|7039.9|7041.2|7038.4|7042.7|7039.9|7040.6|7037.8|5
1615166820000|2021-03-08 01:27:00|7041.1|7038.3|7042.9|7040.1|7043.1|7040.3|7040.4|7037.6|27
1615166830000|2021-03-08 01:27:10|7043.1|7040.3|7042.2|7038.2|7043.1|7040.3|7041.6|7038.2|1
1615166840000|2021-03-08 01:27:20|7042.1|7039.3|7042.2|7038.2|7042.3|7039.3|7041.1|7038|1
1615166850000|2021-03-08 01:27:30|7041.2|7038.4|7042.2|7039.4|7043.2|7039.8|7040.6|7037.8|38
1615166860000|2021-03-08 01:27:40|7042.1|7039.3|7043.2|7040.4|7043.6|7040.8|7042.1|7039.3|6
1615166870000|2021-03-08 01:27:50|7043.1|7040.3|7044|7040|7044|7040.3|7042.1|7039|10
1615166880000|2021-03-08 01:28:00|7043.1|7040.3|7042.1|7039.3|7044.1|7041.3|7041.1|7038|23
1615166890000|2021-03-08 01:28:10|7042|7038|7043.1|7040.3|7043.1|7040.3|7041.1|7038|6
1615166900000|2021-03-08 01:28:20|7045.2|7041.2|7044.1|7041.3|7045.2|7041.4|7044.1|7041.2|2
1615166910000|2021-03-08 01:28:30|7043.6|7040.8|7043.6|7040.8|7043.9|7041.1|7043.6|7040.8|2
1615166920000|2021-03-08 01:28:40|7043.2|7040.4|7043.1|7040.3|7044|7040.8|7042.6|7039.8|52
1615166930000|2021-03-08 01:28:50|7044|7040|7045.2|7041.2|7045.2|7041.3|7042.6|7039.8|2
1615166940000|2021-03-08 01:29:00|7044.2|7041.4|7044.1|7041.3|7044.2|7041.4|7044.1|7041.3|0
1615166950000|2021-03-08 01:29:10|7044.6|7041.8|7044.1|7041.3|7045.2|7042.1|7044.1|7041.2|3
1615166960000|2021-03-08 01:29:20|7045|7041|7045.1|7042.3|7046.2|7042.3|7044.9|7041|1
1615166970000|2021-03-08 01:29:30|7044.1|7041.3|7045.7|7042.9|7046|7042.9|7044.1|7041.2|0
1615166980000|2021-03-08 01:29:40|7044.9|7042.1|7044.1|7041.3|7045.2|7042.1|7043.9|7041.1|0
1615166990000|2021-03-08 01:29:50|7044.9|7042.1|7046.9|7044.1|7047.6|7044.8|7044.9|7042.1|6
1615167000000|2021-03-08 01:30:00|7047.1|7044.3|7046.1|7043.3|7048|7045.1|7046.1|7043.3|0
1615167010000|2021-03-08 01:30:10|7046.6|7043.8|7047.9|7045.1|7048.2|7045.1|7046.6|7043.8|3
1615167020000|2021-03-08 01:30:20|7047.1|7044.3|7047.1|7044.3|7047.1|7044.3|7047.1|7044.3|0
1615167030000|2021-03-08 01:30:30|7047.9|7045.1|7045.1|7042.3|7048.1|7045.3|7044.9|7041.3|31
1615167040000|2021-03-08 01:30:40|7044.7|7041.9|7045.1|7042.3|7045.1|7042.3|7044.6|7041.8|1
1615167050000|2021-03-08 01:30:50|7045.4|7042.6|7045.6|7042.8|7045.6|7042.8|7045.4|7042.6|1
1615167060000|2021-03-08 01:31:00|7046.1|7043.3|7046.1|7043.3|7046.1|7043.3|7045.6|7042.8|12
1615167070000|2021-03-08 01:31:10|7045.6|7042.8|7047.1|7044.3|7047.1|7044.3|7045.6|7042.8|5
1615167080000|2021-03-08 01:31:20|7046.7|7043.9|7044.9|7042.1|7046.7|7043.9|7044.6|7041.8|4
1615167090000|2021-03-08 01:31:30|7045.1|7042.3|7045.1|7042.3|7045.1|7042.3|7044.6|7041.8|14
1615167100000|2021-03-08 01:31:40|7044.6|7041.8|7046|7042|7046|7042|7044.6|7041.8|2
1615167110000|2021-03-08 01:31:50|7045.1|7042.3|7047.1|7044.3|7047.1|7044.3|7045.1|7042|2
1615167120000|2021-03-08 01:32:00|7046.9|7044.1|7047.1|7044.3|7047.1|7044.3|7046.1|7043.3|2
1615167130000|2021-03-08 01:32:10|7047.4|7044.6|7047.9|7045.1|7047.9|7045.1|7047.4|7044.6|0
1615167150000|2021-03-08 01:32:30|7049.1|7046.3|7048.9|7046.1|7049.1|7046.3|7048.6|7045.8|3
1615167160000|2021-03-08 01:32:40|7049.2|7046.4|7050.9|7048.1|7050.9|7048.1|7049.1|7046.3|11
1615167170000|2021-03-08 01:32:50|7051.4|7048.6|7051.1|7048.3|7051.6|7048.8|7050.2|7047.2|7
1615167180000|2021-03-08 01:33:00|7050.9|7048.1|7053|7049|7053.1|7050.3|7050.1|7047.3|7
1615167190000|2021-03-08 01:33:10|7052.9|7050.1|7055.6|7052.8|7055.6|7052.8|7052.9|7050.1|8
1615167200000|2021-03-08 01:33:20|7055.2|7052.4|7055.9|7053.1|7055.9|7053.1|7055.1|7052.3|1
1615167210000|2021-03-08 01:33:30|7056.1|7053.3|7059.6|7056.8|7059.9|7057.1|7056.1|7053.3|43
1615167220000|2021-03-08 01:33:40|7060.4|7057.6|7060.6|7057.8|7061.6|7058.8|7060.4|7057.6|33
1615167230000|2021-03-08 01:33:50|7060.9|7058.1|7062.1|7059.3|7062.1|7059.3|7060.6|7057.8|52
1615167240000|2021-03-08 01:34:00|7061.9|7059.1|7062.1|7059.3|7062.9|7060.1|7061.9|7059.1|39
1615167250000|2021-03-08 01:34:10|7061.1|7058.3|7060.6|7057.8|7061.1|7058.3|7060.6|7057.8|0
1615167260000|2021-03-08 01:34:20|7060.9|7058.1|7062.1|7059.3|7062.1|7059.3|7060.9|7058.1|26
1615167270000|2021-03-08 01:34:30|7062.9|7060.1|7062.6|7059.8|7062.9|7060.1|7062.1|7059.3|7
1615167280000|2021-03-08 01:34:40|7062.1|7059.3|7060.1|7057.3|7062.1|7059.3|7060.1|7057.3|4
1615167290000|2021-03-08 01:34:50|7060.2|7056.2|7060.6|7057.8|7060.9|7058.1|7060.2|7056.2|12
1615167300000|2021-03-08 01:35:00|7060.2|7057.4|7059.7|7056.9|7060.3|7057.4|7058.1|7055.2|7
1615167310000|2021-03-08 01:35:10|7059.6|7056.8|7056|7052|7059.6|7056.8|7055.1|7052|6
1615167320000|2021-03-08 01:35:20|7056.2|7053.4|7059.2|7055.2|7059.2|7055.4|7056.2|7053.4|1
1615167330000|2021-03-08 01:35:30|7058.1|7055.3|7058.3|7054.3|7058.3|7055.3|7058.1|7054.3|0
1615167340000|2021-03-08 01:35:40|7058.1|7055.3|7057.1|7054.3|7058.1|7055.3|7057.1|7054|0
1615167350000|2021-03-08 01:35:50|||||||||1
1615167360000|2021-03-08 01:36:00|7056.1|7053.3|7057.1|7054.3|7057.1|7054.3|7056.1|7052.2|4
1615167370000|2021-03-08 01:36:10|7056.9|7054.1|7056.1|7053.3|7056.9|7054.1|7056.1|7053.3|2
1615167380000|2021-03-08 01:36:20|7056.4|7053.6|7057.1|7054.3|7057.2|7054.3|7056.2|7053|4
1615167400000|2021-03-08 01:36:40|7057|7053|7056|7052|7057|7053.3|7055.1|7052|0
1615167410000|2021-03-08 01:36:50|7055.7|7052.9|7055.6|7052.8|7057.4|7054.6|7055.6|7052.7|1
1615167420000|2021-03-08 01:37:00|7055.9|7053.1|7055.1|7052.3|7057.2|7053.2|7055.1|7052.3|8
1615167430000|2021-03-08 01:37:10|7055.6|7052.8|7055.1|7052.3|7056|7052.8|7055.1|7052|4
1615167450000|2021-03-08 01:37:30|7054.9|7052.1|7055|7051|7055.1|7052.3|7054.1|7051|2
1615167460000|2021-03-08 01:37:40|7055.1|7052.3|7057.1|7054.3|7058.3|7055.3|7055.1|7052.3|6
1615167470000|2021-03-08 01:37:50|7056.4|7053.6|7057.1|7054.3|7057.3|7054.3|7056.1|7053.3|0
1615167480000|2021-03-08 01:38:00|7056.4|7053.6|7057.1|7054.3|7057.1|7054.3|7056.1|7052.3|2
1615167490000|2021-03-08 01:38:10|7057.6|7054.8|7057.6|7054.8|7057.6|7054.8|7057.6|7054.8|0
1615167500000|2021-03-08 01:38:20|7056.6|7053.8|7056.6|7053.8|7057.4|7054.6|7056.6|7053.8|7
1615167510000|2021-03-08 01:38:30|7056.9|7054.1|7056.9|7054.1|7057.9|7055.1|7056.1|7053.3|15
1615167520000|2021-03-08 01:38:40|7057.3|7053.3|7056.1|7053.3|7057.3|7053.8|7056.1|7053|0
1615167530000|2021-03-08 01:38:50|7055.1|7052.3|7053.9|7051.1|7055.1|7052.3|7053.6|7050.8|0
1615167540000|2021-03-08 01:39:00|7053.6|7050.8|7054.1|7051.3|7054.1|7051.3|7053.6|7050.8|6
1615167560000|2021-03-08 01:39:20|7055.7|7051.7|7056.2|7053.4|7057.4|7054.6|7054.6|7051.7|10
1615167570000|2021-03-08 01:39:30|7056.1|7053.3|7058|7054|7058|7054.3|7056.1|7053|6
1615167580000|2021-03-08 01:39:40|7057.9|7055.1|7058.1|7055.3|7059.1|7056.3|7057.9|7055.1|42
1615167590000|2021-03-08 01:39:50|7057.2|7054.4|7056.1|7053.3|7057.2|7054.4|7055.1|7051.3|3
1615167600000|2021-03-08 01:40:00|7055.7|7052.9|7054.2|7051.4|7056.2|7053.1|7054.2|7051.2|2
1615167610000|2021-03-08 01:40:10|7054.1|7051.3|7053.9|7051.1|7054.1|7051.3|7053.6|7050.8|5
1615167620000|2021-03-08 01:40:20|7053.7|7050.9|7053.1|7050.3|7054.1|7051.3|7052.1|7049.3|9
1615167630000|2021-03-08 01:40:30|7053.4|7050.6|7053.9|7051.1|7054.1|7051.3|7053.1|7050.3|1
1615167640000|2021-03-08 01:40:40|7054.6|7051.8|7055.6|7052.8|7056.6|7053.8|7054.6|7051.8|6
1615167650000|2021-03-08 01:40:50|7055.2|7052.4|7057.6|7054.8|7057.6|7054.8|7055.1|7052.3|2
1615167660000|2021-03-08 01:41:00|7058.1|7055.3|7060.1|7057.3|7060.2|7057.3|7055.6|7052.8|47
1615167670000|2021-03-08 01:41:10|7060.6|7057.8|7062.1|7059.3|7063.9|7061.1|7058.2|7052.7|132
1615167680000|2021-03-08 01:41:20|7062.3|7058.3|7060.1|7057.3|7062.3|7058.3|7060.1|7057|6
1615167690000|2021-03-08 01:41:30|7060.3|7056.3|7062.2|7059.4|7063.2|7060.3|7059.1|7056|7
1615167700000|2021-03-08 01:41:40|7062.7|7059.9|7061.7|7058.9|7063.1|7060.3|7061.7|7058.9|12
1615167710000|2021-03-08 01:41:50|7062.7|7059.9|7061.1|7058.3|7062.9|7060.1|7060.1|7057.3|16
1615167720000|2021-03-08 01:42:00|7061.3|7057.3|7062.6|7059.8|7062.9|7060.1|7059.7|7056.3|33
1615167730000|2021-03-08 01:42:10|7062.1|7059.3|7063.1|7060.3|7063.9|7061.1|7062.1|7059.3|4
1615167740000|2021-03-08 01:42:20|7063.2|7060.4|7065.9|7063.1|7065.9|7063.1|7063.1|7060.3|48
1615167750000|2021-03-08 01:42:30|7066.1|7063.3|7067.9|7065.1|7069.9|7067.1|7066.1|7063|29
1615167760000|2021-03-08 01:42:40|7068|7064|7072.1|7069.3|7073|7070.1|7067.7|7064|20
1615167770000|2021-03-08 01:42:50|7071.9|7069.1|7073.2|7069.2|7073.7|7070.9|7071.4|7068.6|80
1615167780000|2021-03-08 01:43:00|7073|7069|7069.2|7066.4|7073|7069.3|7069.2|7066.4|7
1615167790000|2021-03-08 01:43:10|7071.1|7068.3|7069.6|7066.8|7071.1|7068.3|7069.6|7066.8|7
1615167800000|2021-03-08 01:43:20|7071|7067|7071.7|7068.9|7073.7|7070.9|7070.1|7067|360
1615167810000|2021-03-08 01:43:30|7071.1|7068.3|7071.7|7068.9|7072.7|7069.9|7071.1|7067.8|215
1615167820000|2021-03-08 01:43:40|7071.4|7068.6|7068.9|7066.1|7071.4|7068.6|7068.9|7066.1|26
1615167830000|2021-03-08 01:43:50|7067.4|7064.6|7068|7064|7068|7065.1|7067.4|7064|13
1615167840000|2021-03-08 01:44:00|7067.9|7065.1|7067.9|7065.1|7069.4|7066.6|7066.9|7064.1|30
1615167850000|2021-03-08 01:44:10|7066.9|7064.1|7068|7064|7068|7064.1|7065.9|7063.1|11
1615167860000|2021-03-08 01:44:20|7066.9|7064.1|7066.9|7064.1|7069|7065.3|7066.9|7063.8|14
1615167870000|2021-03-08 01:44:30|7067.4|7064.6|7067.7|7064.9|7068|7064.9|7066.9|7064|0
1615167890000|2021-03-08 01:44:50|7067.1|7064.3|7067.7|7064.9|7067.7|7064.9|7066.9|7064.1|3
1615167900000|2021-03-08 01:45:00|7068.7|7064.7|7070.7|7067.9|7070.7|7067.9|7068.7|7064.7|4
1615167910000|2021-03-08 01:45:10|7070.9|7068.1|7073.4|7070.6|7073.4|7070.6|7070.9|7068.1|49
1615167920000|2021-03-08 01:45:20|7073.9|7071.1|7077.2|7074.4|7077.2|7074.4|7073.9|7071.1|48
1615167930000|2021-03-08 01:45:30|7076.8|7072.8|7075.2|7072.4|7076.8|7072.9|7074.9|7072|11
1615167940000|2021-03-08 01:45:40|7074.9|7072.1|7074.9|7072.1|7076|7072.9|7074.7|7071.9|17
1615167950000|2021-03-08 01:45:50|7075.7|7072.9|7074.7|7071.9|7075.7|7072.9|7074.7|7071|11
1615167960000|2021-03-08 01:46:00|7074.1|7071.3|7073.9|7071.1|7074.1|7071.3|7073.9|7071.1|2
1615167970000|2021-03-08 01:46:10|7074.7|7071.9|7074.7|7071.9|7074.7|7071.9|7074.7|7071.9|2
1615167980000|2021-03-08 01:46:20|7075.8|7071.8|7074.4|7071.6|7075.8|7071.9|7074.4|7071|22
1615167990000|2021-03-08 01:46:30|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|2
1615168000000|2021-03-08 01:46:40|7074.4|7071.6|7071.9|7069.1|7074.4|7071.6|7071.9|7069.1|1
1615168010000|2021-03-08 01:46:50|7071.4|7068.6|7071.9|7069.1|7072.7|7069.9|7070.9|7068.1|13
1615168020000|2021-03-08 01:47:00|7073|7069|7073|7069|7073|7069|7073|7069|3
1615168030000|2021-03-08 01:47:10|7072.8|7068.8|7072.8|7068.8|7072.8|7068.8|7072.8|7068.8|0
1615168040000|2021-03-08 01:47:20|7072.7|7069.9|7074.7|7071.9|7074.7|7071.9|7072.7|7069.6|0
1615168060000|2021-03-08 01:47:40|7075.6|7071.6|7074.7|7071.9|7075.6|7071.9|7074.7|7071.6|0
1615168080000|2021-03-08 01:48:00|7073.7|7070.9|7075.9|7073.1|7075.9|7073.1|7073.7|7070.9|6
1615168090000|2021-03-08 01:48:10|7075.7|7072.9|7074.7|7071.9|7075.7|7072.9|7074.7|7071.9|1
1615168100000|2021-03-08 01:48:20|7075.8|7071.8|7081.5|7078.7|7081.8|7078.7|7075.7|7071.8|45
1615168110000|2021-03-08 01:48:30|7082.5|7078.5|7082|7079.2|7082.5|7079.7|7081.5|7078.5|25
1615168120000|2021-03-08 01:48:40|7081.7|7078.9|7079.9|7077.1|7081.7|7078.9|7079.9|7077.1|6
1615168130000|2021-03-08 01:48:50|7079.7|7076.9|7080.2|7077.4|7081.2|7078.4|7078.2|7075.4|37
1615168140000|2021-03-08 01:49:00|7080.5|7077.7|7079.5|7076.7|7080.6|7077.7|7077.7|7074.9|70
1615168150000|2021-03-08 01:49:10|7079.7|7076.9|7078.7|7075.9|7080.8|7077.7|7078.7|7075.9|19
1615168170000|2021-03-08 01:49:30|7078.5|7075.7|7078.5|7075.7|7078.5|7075.7|7078.5|7075.7|0
1615168180000|2021-03-08 01:49:40|7078.4|7075.6|7076.7|7073.9|7078.4|7075.6|7076.7|7073.9|5
1615168190000|2021-03-08 01:49:50|7076.5|7073.7|7075.9|7073.1|7076.5|7073.7|7075.9|7073.1|4
1615168200000|2021-03-08 01:50:00|7075.7|7072.9|7074.5|7071.7|7075.7|7072.9|7074.5|7071.7|5
1615168210000|2021-03-08 01:50:10|7075|7072.2|7076.5|7073.7|7076.5|7073.7|7075|7072.2|6
1615168220000|2021-03-08 01:50:20|7076.2|7073.4|7077.7|7074.9|7077.7|7074.9|7076.2|7073.4|15
1615168230000|2021-03-08 01:50:30|7077.5|7074.7|7081.4|7078.6|7081.4|7078.6|7077.5|7074.7|8
1615168240000|2021-03-08 01:50:40|7081.5|7078.7|7080.9|7078.1|7081.5|7078.7|7080.9|7078.1|2
1615168260000|2021-03-08 01:51:00|7081.9|7079.1|7081.5|7078.7|7081.9|7079.1|7080.9|7078.1|10
1615168270000|2021-03-08 01:51:10|7081.4|7078.6|7081.5|7078.7|7081.5|7078.7|7081.2|7078.4|0
1615168290000|2021-03-08 01:51:30|7081.7|7078.9|7082.4|7079.6|7082.4|7079.6|7081.7|7078.9|35
1615168300000|2021-03-08 01:51:40|7084.5|7081.7|7087.7|7084.9|7088.2|7085.4|7084.5|7081.7|54
1615168310000|2021-03-08 01:51:50|7087.8|7083.8|7086.6|7082.6|7087.8|7084.9|7085.7|7082.6|9
1615168320000|2021-03-08 01:52:00|7086.4|7083.6|7090.5|7087.7|7090.6|7087.7|7085.7|7082.8|21
1615168330000|2021-03-08 01:52:10|7090.6|7086.6|7089.7|7086.9|7091.5|7088.7|7089.7|7086.6|10
1615168340000|2021-03-08 01:52:20|7090.7|7087.9|7090.8|7086.8|7090.8|7087.9|7089.7|7086.6|9
1615168350000|2021-03-08 01:52:30|7090.5|7087.7|7088.7|7085.9|7090.5|7087.7|7088.7|7085.9|6
1615168360000|2021-03-08 01:52:40|7089|7086.2|7091.7|7088.9|7092.5|7089.7|7089|7086.2|13
1615168370000|2021-03-08 01:52:50|7092|7088|7088.7|7085.9|7092|7088.1|7088.7|7085.8|0
1615168380000|2021-03-08 01:53:00|7089|7085|7085.7|7082.9|7089|7085.1|7085|7082.2|5
1615168390000|2021-03-08 01:53:10|7084.7|7081.9|7083.7|7080.9|7084.7|7081.9|7082.7|7079.9|13
1615168400000|2021-03-08 01:53:20|7082.7|7079.9|7082.7|7079.9|7082.7|7079.9|7082.7|7079.9|1
1615168410000|2021-03-08 01:53:30|7082|7079.2|7082.7|7079.9|7084.8|7081.1|7081.7|7078.6|42
1615168420000|2021-03-08 01:53:40|7082.2|7079.4|7085.5|7082.7|7085.8|7082.7|7081.7|7078.9|138
1615168430000|2021-03-08 01:53:50|7085.7|7082.9|7089.5|7086.7|7089.7|7086.9|7085.7|7082.9|65
1615168440000|2021-03-08 01:54:00|7089.7|7086.9|7089.7|7086.9|7090.6|7087.1|7088.7|7085.9|20
1615168450000|2021-03-08 01:54:10|7088.7|7085.9|7088.7|7085.9|7088.7|7085.9|7088.7|7085.9|7
1615168460000|2021-03-08 01:54:20|7089.7|7086.9|7090.7|7087.9|7090.7|7087.9|7089.7|7086.9|24
1615168470000|2021-03-08 01:54:30|7089.7|7086.9|7089.7|7086.9|7089.7|7086.9|7089.7|7086.9|0
1615168480000|2021-03-08 01:54:40|7092|7089.2|7091.7|7088.9|7092.6|7089.6|7091.5|7088.5|63
1615168490000|2021-03-08 01:54:50|7092|7089.2|7091.2|7088.4|7092.4|7089.6|7091.2|7088.4|9
1615168500000|2021-03-08 01:55:00|7091.5|7088.7|7089.9|7087.1|7091.5|7088.7|7089.9|7087.1|4
1615168510000|2021-03-08 01:55:10|7089.2|7086.4|7085|7082.2|7089.2|7086.4|7085|7082|3
1615168520000|2021-03-08 01:55:20|7084.9|7082.1|7086.4|7083.6|7086.4|7083.6|7084.9|7082|42
1615168530000|2021-03-08 01:55:30|7086|7083.2|7087.4|7084.6|7087.4|7084.6|7085.5|7082.7|38
1615168540000|2021-03-08 01:55:40|7087.5|7084.7|7087.9|7085.1|7087.9|7085.1|7087|7084.2|14
1615168550000|2021-03-08 01:55:50|7088.4|7085.6|7090.9|7088.1|7090.9|7088.1|7088.4|7085.6|16
1615168560000|2021-03-08 01:56:00|7090.5|7087.7|7090.7|7087.9|7091|7088.2|7090.2|7087.4|12
1615168570000|2021-03-08 01:56:10|7090.5|7087.7|7092.5|7089.7|7092.5|7089.7|7090.5|7087.7|21
1615168580000|2021-03-08 01:56:20|7093.5|7089.5|7095.2|7092.4|7095.5|7092.4|7092.5|7089.5|23
1615168590000|2021-03-08 01:56:30|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|0
1615168600000|2021-03-08 01:56:40|7095.7|7092.9|7094.7|7091.9|7096.2|7093.4|7094.5|7091.5|22
1615168610000|2021-03-08 01:56:50|7095|7091|7094.5|7091.7|7095.2|7092.4|7094.5|7091|29
1615168620000|2021-03-08 01:57:00|7094.9|7092.1|7095.5|7092.7|7095.8|7092.9|7094.9|7091.8|12
1615168630000|2021-03-08 01:57:10|7094.9|7092.1|7095.7|7092.9|7095.9|7093.1|7094.9|7092.1|6
1615168640000|2021-03-08 01:57:20|7095|7092.2|7094.5|7091.7|7095.5|7092.7|7094.5|7091.7|3
1615168650000|2021-03-08 01:57:30|7095.2|7092.4|7096.2|7093.4|7096.2|7093.4|7095.2|7092.4|19
1615168660000|2021-03-08 01:57:40|7095.9|7093.1|7093.9|7091.1|7095.9|7093.1|7093.9|7091.1|10
1615168670000|2021-03-08 01:57:50|7092.7|7089.9|7091.9|7089.1|7093|7090.2|7091.9|7089.1|3
1615168680000|2021-03-08 01:58:00|7091.5|7088.7|7089.7|7086.9|7091.5|7088.7|7089.7|7086.6|0
1615168690000|2021-03-08 01:58:10|7089.4|7086.6|7089.4|7086.6|7089.4|7086.6|7087.4|7084.6|18
1615168700000|2021-03-08 01:58:20|7089.5|7086.7|7089.5|7086.7|7089.5|7086.7|7089.5|7086.7|3
1615168710000|2021-03-08 01:58:30|7090.4|7087.6|7089.5|7086.7|7090.4|7087.6|7089.5|7086.7|4
1615168720000|2021-03-08 01:58:40|7088.9|7086.1|7087.4|7084.6|7088.9|7086.1|7087.4|7084.6|1
1615168740000|2021-03-08 01:59:00|7087.6|7083.6|7086|7083.2|7087.6|7083.7|7085.5|7082.6|0
1615168750000|2021-03-08 01:59:10|7085.5|7082.7|7091.2|7088.4|7091.4|7088.6|7082.7|7079.8|139
1615168760000|2021-03-08 01:59:20|7091.9|7089.1|7094|7091.2|7094.7|7091.9|7091.9|7089.1|57
1615168770000|2021-03-08 01:59:30|7093.9|7091.1|7095.4|7092.6|7095.9|7093.1|7093.9|7091.1|71
1615168780000|2021-03-08 01:59:40|7095|7092.2|7093.4|7090.6|7095|7092.2|7093.4|7090.6|6
1615168790000|2021-03-08 01:59:50|7093.7|7090.9|7093.4|7090.6|7094.4|7091.6|7093.4|7089.5|23
1615168800000|2021-03-08 02:00:00|7093|7090.2|7094.5|7091.7|7095.3|7092.4|7091.5|7088.5|13
1615168810000|2021-03-08 02:00:10|7094.6|7090.6|7092.7|7089.9|7094.6|7090.6|7092.5|7089.6|6
1615168820000|2021-03-08 02:00:20|7092.4|7089.6|7089.7|7086.9|7092.4|7089.6|7089.7|7086.9|26
1615168830000|2021-03-08 02:00:30|7090|7086|7089.5|7086.7|7090|7086.7|7089.5|7086|10
1615168840000|2021-03-08 02:00:40|7089.7|7086.9|7089.6|7085.6|7089.7|7086.9|7089.4|7085.6|2
1615168850000|2021-03-08 02:00:50|7089.8|7085.8|7092.7|7089.9|7092.7|7089.9|7089.8|7085.8|17
1615168860000|2021-03-08 02:01:00|7093.5|7090.7|7094.5|7091.7|7095.5|7092.6|7093.5|7090.7|12
1615168870000|2021-03-08 02:01:10|7094.4|7091.6|7094.4|7091.6|7094.4|7091.6|7094.4|7091.6|0
1615168880000|2021-03-08 02:01:20|7095.5|7092.7|7095.5|7092.7|7095.5|7092.7|7095.5|7092.7|36
1615168890000|2021-03-08 02:01:30|7095.4|7092.6|7094.4|7091.6|7095.4|7092.6|7094.4|7091.6|2
1615168900000|2021-03-08 02:01:40|7094.6|7090.6|7094.6|7090.6|7094.6|7090.6|7094.6|7090.6|0
1615168910000|2021-03-08 02:01:50|7093.6|7089.6|7093.4|7090.6|7093.6|7090.6|7093.4|7089.6|0
1615168920000|2021-03-08 02:02:00|7093.7|7090.9|7094.7|7091.9|7094.7|7091.9|7093.7|7090.9|5
1615168930000|2021-03-08 02:02:10|7094.5|7091.7|7095.4|7092.6|7095.4|7092.6|7094.5|7091.7|4
1615168940000|2021-03-08 02:02:20|7094.4|7091.6|7094.4|7091.6|7094.4|7091.6|7094.4|7091.6|3
1615168950000|2021-03-08 02:02:30|7093.4|7090.6|7092.5|7089.7|7093.4|7090.6|7092.5|7089.7|4
1615168960000|2021-03-08 02:02:40|7092.9|7090.1|7094.4|7091.6|7094.6|7091.6|7092.9|7090.1|5
1615168970000|2021-03-08 02:02:50|7093.5|7090.7|7093.6|7089.6|7093.6|7090.7|7093.5|7089.6|1
1615168980000|2021-03-08 02:03:00|7092.4||7092.4||7092.4||7092.4||1
1615168990000|2021-03-08 02:03:10|7091.7|7088.9|7089.5|7086.7|7091.7|7088.9|7089.5|7086.7|0
1615169000000|2021-03-08 02:03:20|7089.4|7086.6|7091.2|7088.4|7091.2|7088.4|7089.4|7086.6|8
1615169010000|2021-03-08 02:03:30|7091.4|7088.6|7091.4|7088.6|7091.4|7088.6|7091.4|7088.6|10
1615169020000|2021-03-08 02:03:40|7091.5|7087.5|7090.4|7087.6|7091.5|7087.7|7090.4|7087.5|0
1615169040000|2021-03-08 02:04:00|7089.9|7087.1|7088.4|7085.6|7089.9|7087.1|7088.4|7085.6|2
1615169050000|2021-03-08 02:04:10|7088.7|7085.9|7088.4|7085.6|7088.9|7086.1|7088.4|7085.6|0
1615169060000|2021-03-08 02:04:20|7089.4|7086.6|7090.4|7087.6|7090.4|7087.6|7089.4|7086.3|2
1615169070000|2021-03-08 02:04:30|7091.3|7087.3|7091.4|7088.6|7091.5|7088.6|7091.2|7087.3|9
1615169080000|2021-03-08 02:04:40|7090.6|7086.6|7091.2|7088.4|7091.2|7088.4|7090.6|7086.6|2
1615169090000|2021-03-08 02:04:50|7091|7088.2|7090.9|7088.1|7091|7088.2|7090.9|7088.1|1
1615169100000|2021-03-08 02:05:00|7090.5|7087.7|7090.4|7087.6|7091.5|7087.7|7090.4|7087.5|4
1615169110000|2021-03-08 02:05:10|7090.6|7086.6|7089.6|7085.6|7090.6|7087.6|7089.5|7085.6|15
1615169120000|2021-03-08 02:05:20|7088.5|7085.7|7087.5|7084.7|7088.5|7085.7|7087.5|7084.7|1
1615169130000|2021-03-08 02:05:30|7087.7|7084.9|7088.2|7085.4|7088.2|7085.4|7087.7|7084.9|1
1615169140000|2021-03-08 02:05:40|7088.4|7085.6|7088.4|7085.6|7088.4|7085.6|7088.4|7085.6|0
1615169150000|2021-03-08 02:05:50|7087.9|7085.1|7088.4|7085.6|7088.4|7085.6|7087.9|7085.1|1
1615169160000|2021-03-08 02:06:00|7086.5|7083.7|7087.4|7084.6|7087.4|7084.6|7086.5|7083.7|10
1615169170000|2021-03-08 02:06:10|7087.9|7085.1|7088.4|7085.6|7088.4|7085.6|7087.9|7085.1|5
1615169180000|2021-03-08 02:06:20|7088.9|7086.1|7088.2|7085.4|7089.2|7086.4|7088.2|7085.4|19
1615169190000|2021-03-08 02:06:30|7088.4|7085.6|7091.2|7088.4|7091.2|7088.4|7088.4|7085.6|12
1615169200000|2021-03-08 02:06:40|7091.9|7089.1|7092.2|7089.4|7092.2|7089.4|7091.9|7089.1|0
1615169210000|2021-03-08 02:06:50|7091.4|7088.6|7092.2|7089.4|7092.2|7089.4|7091.4|7088.6|5
1615169220000|2021-03-08 02:07:00|7091.4|7088.6|7091.2|7088.4|7091.4|7088.6|7091.2|7088.4|3
1615169230000|2021-03-08 02:07:10|7091|7088.2|7089.3|7086.5|7091|7088.2|7089.3|7086.5|3
1615169240000|2021-03-08 02:07:20|7089.6|7085.6|7089.3|7086.5|7089.6|7086.5|7089.3|7085.6|0
1615169260000|2021-03-08 02:07:40|||||||||2
1615169270000|2021-03-08 02:07:50|7088.3|7085.5|7088.3|7085.5|7088.3|7085.5|7088.3|7085.5|1
1615169280000|2021-03-08 02:08:00|7088|7085.2|7087.3|7084.5|7088|7085.2|7087.3|7084.5|16
1615169290000|2021-03-08 02:08:10|||||||||1
1615169300000|2021-03-08 02:08:20|7088|7085.2|7088|7085.2|7088|7085.2|7088|7085.2|1
1615169310000|2021-03-08 02:08:30|7087.7|7084.9|7085.6|7081.6|7087.7|7084.9|7085.3|7081.6|5
1615169320000|2021-03-08 02:08:40|7086.3|7083.5|7086.6|7082.6|7086.6|7083.5|7086.3|7082.6|12
1615169330000|2021-03-08 02:08:50|7086.3|7083.5|7086.4|7082.4|7086.4|7083.5|7086.3|7082.4|0
1615169340000|2021-03-08 02:09:00|7086.3|7083.5|7086.3|7083.5|7086.3|7083.5|7086.3|7083.5|0
1615169350000|2021-03-08 02:09:10|7087.5|7084.7|7087.8|7085|7087.8|7085|7087.5|7084.7|6
1615169360000|2021-03-08 02:09:20|7088.2|7085.4|7088.2|7085.4|7088.2|7085.4|7088.2|7085.4|0
1615169370000|2021-03-08 02:09:30|7088.3|7085.5|7088.3|7084.3|7088.3|7085.5|7088.2|7084.3|2
1615169380000|2021-03-08 02:09:40|7088.5|7085.7|7089.3|7086.5|7089.5|7086.7|7088.5|7085.7|4
1615169390000|2021-03-08 02:09:50|7089|7086.2|7088.3|7085.5|7089|7086.2|7087.3|7084.5|9
1615169400000|2021-03-08 02:10:00|7088.5|7085.7|7088.3|7085.5|7088.8|7086|7088.3|7085.5|1
1615169410000|2021-03-08 02:10:10|||||||||1
1615169420000|2021-03-08 02:10:20|7087.3|7084.5|7090.2|7087.4|7090.2|7087.4|7087.3|7084.5|12
1615169430000|2021-03-08 02:10:30|7090.3|7087.5|7090.8|7088|7091.3|7088.5|7090.3|7087.5|12
1615169440000|2021-03-08 02:10:40|7090.3|7087.5|7091.5|7088.7|7093.3|7089.5|7090.3|7087.5|9
1615169450000|2021-03-08 02:10:50|7092.4|7088.4|7094.2|7091.4|7095.7|7092.9|7092.4|7088.4|70
1615169460000|2021-03-08 02:11:00|7094.4|7090.4|7095.3|7092.5|7095.5|7092.7|7094.2|7090.3|4
1615169470000|2021-03-08 02:11:10|7094.8|7092|7095.2|7092.4|7095.5|7092.7|7093.5|7090.7|63
1615169480000|2021-03-08 02:11:20|7095.7|7092.9|7100.3|7097.5|7102.1|7099|7094.8|7092|129
1615169490000|2021-03-08 02:11:30|7100.2|7097.4|7102.3|7099.5|7102.5|7099.7|7100.2|7097.4|47
1615169500000|2021-03-08 02:11:40|7102|7099.2|7104|7101.2|7104.4|7101.4|7101.3|7098.5|120
1615169510000|2021-03-08 02:11:50|7104.7|7101.9|7105.2|7102.4|7105.8|7103|7104.7|7101.9|16
1615169520000|2021-03-08 02:12:00|7104.8|7102|7105.7|7102.9|7105.7|7102.9|7104.7|7101.9|16
1615169530000|2021-03-08 02:12:10|7104.8|7102|7103.3|7100.5|7104.8|7102|7103.3|7100.5|82
1615169540000|2021-03-08 02:12:20|7103.2|7100.4|7103.2|7100.4|7103.2|7100.4|7103.2|7100.4|1
1615169550000|2021-03-08 02:12:30|7102.2|7099.4|7101.2|7098.4|7102.2|7099.4|7100.7|7097.9|4
1615169560000|2021-03-08 02:12:40|7101.4|7097.4|7100.8|7098|7101.4|7098.4|7100.3|7097.3|1
1615169570000|2021-03-08 02:12:50|7100.3|7097.5|7103.7|7100.9|7104.3|7101.5|7100.3|7097.5|24
1615169580000|2021-03-08 02:13:00|7104|7101.2|7104.2|7101.4|7104.2|7101.4|7103.5|7100.7|6
1615169590000|2021-03-08 02:13:10|||||||||4
1615169600000|2021-03-08 02:13:20|7103.5|7100.7|7101.3|7098.5|7103.7|7100.9|7101.3|7098.3|7
1615169610000|2021-03-08 02:13:30|7102.3|7098.3|7102|7099.2|7102.3|7099.2|7101.3|7098.1|6
1615169620000|2021-03-08 02:13:40|7102.2|7099.4|7102.2|7099.4|7102.2|7099.4|7102.2|7099.4|1
1615169630000|2021-03-08 02:13:50|7102.3|7098.3|7102.2|7099.4|7102.3|7099.4|7101.3|7098.3|10
1615169640000|2021-03-08 02:14:00|7103.2|7100.4|7103.2|7100.4|7103.7|7100.9|7102.3|7099.3|10
1615169650000|2021-03-08 02:14:10|7103.3|7100.5|7104.2|7101.4|7104.2|7101.4|7103.3|7100.5|5
1615169660000|2021-03-08 02:14:20|||||||||3
1615169670000|2021-03-08 02:14:30|7103.5|7100.7|7105|7102.2|7105.4|7102.5|7103|7099.3|37
1615169680000|2021-03-08 02:14:40|7104.7|7101.9|7108.2|7105.4|7108.2|7105.4|7104.7|7101.9|90
1615169690000|2021-03-08 02:14:50|7109.8|7107|7113.2|7110.4|7114.5|7111.7|7109.8|7107|74
1615169700000|2021-03-08 02:15:00|7112.8|7110|7107.8|7105|7113.1|7110|7107.8|7105|9
1615169710000|2021-03-08 02:15:10|7107.2|7104.4|7108.8|7106|7109.5|7106.7|7107|7103.9|21
1615169720000|2021-03-08 02:15:20|7108.5|7105.7|7109.8|7107|7109.8|7107|7108.5|7105.7|37
1615169730000|2021-03-08 02:15:30|7110.5|7107.7|7112.2|7109.4|7112.2|7109.4|7110.5|7107.7|38
1615169740000|2021-03-08 02:15:40|7113.8|7111|7114|7111.2|7115.1|7112|7113.8|7111|15
1615169750000|2021-03-08 02:15:50|7113.5|7110.7|7113.2|7110.4|7114.3|7111.2|7113.2|7110.3|1
1615169760000|2021-03-08 02:16:00|7114|7111.2|7110.5|7107.7|7114|7111.2|7110.5|7107.7|16
1615169770000|2021-03-08 02:16:10|7109.8|7107|7110.9|7106.9|7110.9|7107.2|7109.8|7106.9|1
1615169780000|2021-03-08 02:16:20|7110.5|7107.7|7110.2|7107.4|7111.2|7108.4|7110.2|7107.4|4
1615169790000|2021-03-08 02:16:30|7109.7|7106.9|7106.2|7103.4|7110|7107.2|7106.2|7103.4|16
1615169800000|2021-03-08 02:16:40|7107.7|7104.9|7108|7105.2|7108.5|7105.7|7107.7|7104.9|11
1615169810000|2021-03-08 02:16:50|7108.3|7105.5|7109|7106.2|7109|7106.2|7108.3|7105.5|4
1615169820000|2021-03-08 02:17:00|7109.1|7105.1|7111.8|7109|7112.9|7109|7109.1|7105.1|18
1615169830000|2021-03-08 02:17:10|7111.7|7108.9|7110.5|7107.7|7111.7|7108.9|7110.5|7107.7|17
1615169840000|2021-03-08 02:17:20|7111|7108.2|7111|7108.2|7111|7108.2|7111|7108.2|2
1615169850000|2021-03-08 02:17:30|7110.8|7108|7111|7108.2|7111|7108.2|7109.8|7105.9|15
1615169860000|2021-03-08 02:17:40|7110.7|7107.9|7109.8|7107|7111|7108.2|7109.8|7107|1
1615169870000|2021-03-08 02:17:50|7110.3|7107.5|7111.5|7108.7|7111.8|7109|7110.3|7107.5|44
1615169880000|2021-03-08 02:18:00|7111.8|7109|7111.8|7109|7112|7109.2|7111.8|7109|7
1615169890000|2021-03-08 02:18:10|||||||||7
1615169900000|2021-03-08 02:18:20|7113.1|7109.1|7112.8|7110|7113.1|7110|7112|7109.1|13
1615169910000|2021-03-08 02:18:30|7113|7110.2|7113|7110.2|7113|7110.2|7113|7110.2|6
1615169920000|2021-03-08 02:18:40|7112.8|7110|7112.8|7110|7112.8|7110|7112.8|7110|5
1615169930000|2021-03-08 02:18:50|7112.3|7109.5|7106|7103.2|7112.3|7109.5|7106|7102.9|13
1615169940000|2021-03-08 02:19:00|7106.1|7102.1|7104.8|7102|7106.1|7103.2|7103.5|7100.7|14
1615169950000|2021-03-08 02:19:10|7104.2|7101.4|7104.8|7102|7106.5|7103.7|7104|7100.9|62
1615169960000|2021-03-08 02:19:20|7104|7101.2|7106|7103.2|7106|7103.2|7104|7101.1|18
1615169970000|2021-03-08 02:19:30|7105.8|7103|7107.7|7104.9|7107.9|7104.9|7105|7102.2|16
1615169980000|2021-03-08 02:19:40|7107.8|7105|7107.9|7103.9|7107.9|7105|7106.8|7103.6|3
1615169990000|2021-03-08 02:19:50|7107.8|7105|7109.7|7106.9|7112.1|7109|7107.8|7105|19
1615170000000|2021-03-08 02:20:00|7110|7107.2|7110.3|7106.3|7110.3|7107.2|7110|7106.3|1
1615170010000|2021-03-08 02:20:10|7109.9|7105.9|7111|7108.2|7111.1|7108.2|7109.9|7105.9|19
1615170020000|2021-03-08 02:20:20|7111.3|7108.5|7112.8|7108.8|7112.8|7108.8|7111.3|7108.5|1
1615170030000|2021-03-08 02:20:30|7113.1|7109.1|7112.8|7110|7113.1|7110|7111.5|7108.7|2
1615170040000|2021-03-08 02:20:40|7112.5|7109.7|7112|7109.2|7112.8|7110|7112|7109.2|3
1615170050000|2021-03-08 02:20:50|7111.7|7108.9|7111.1|7107.1|7112.1|7108.9|7110.8|7107.1|7
1615170060000|2021-03-08 02:21:00|7111.3|7107.3|7110.2|7107.4|7111.3|7107.4|7110|7106.9|6
1615170070000|2021-03-08 02:21:10|7109.5|7106.7|7108.5|7105.7|7109.5|7106.7|7108.5|7105.7|3
1615170080000|2021-03-08 02:21:20|7109.5|7106.7|7109|7106.2|7110.2|7107.4|7109|7106.2|7
1615170090000|2021-03-08 02:21:30|7108.3|7105.5|7107.2|7104.4|7108.8|7106|7107.2|7104.1|1234
1615170100000|2021-03-08 02:21:40|7108.1|7105.3|7108.7|7105.9|7109.3|7106.5|7108.1|7105.3|41
1615170110000|2021-03-08 02:21:50|7107.8|7105|7108.5|7105.7|7108.5|7105.7|7107.7|7104.9|18
1615170120000|2021-03-08 02:22:00|7107.8|7105|7107.5|7104.7|7107.8|7105|7107.3|7104.5|37
1615170130000|2021-03-08 02:22:10|7107.7|7104.9|7105.2|7102.4|7107.7|7104.9|7105.2|7102.4|145
1615170140000|2021-03-08 02:22:20|7103.2|7100.4|7099.9|7095.9|7103.2|7100.4|7099.7|7095.9|57
1615170150000|2021-03-08 02:22:30|7099.7|7096.9|7097.8|7095|7099.7|7096.9|7097.8|7095|13
1615170160000|2021-03-08 02:22:40|7099.6|7095.6|7100.5|7097.7|7100.5|7097.7|7098.7|7095.6|6
1615170170000|2021-03-08 02:22:50|7099.8|7097|7099.7|7096.9|7100.8|7097.2|7099.7|7096.6|2
1615170180000|2021-03-08 02:23:00|7099.9|7095.9|7102.8|7100|7102.8|7100|7099.9|7095.9|49
1615170190000|2021-03-08 02:23:10|7103.5|7100.7|7103.9|7099.9|7104|7101.2|7102.8|7099.9|3
1615170200000|2021-03-08 02:23:20|7103.2|7100.4|7103.8|7101|7103.9|7101|7103.2|7099.9|1
1615170210000|2021-03-08 02:23:30|7103.3|7100.5|7103.8|7101|7104.1|7101|7103|7099.9|7
1615170220000|2021-03-08 02:23:40|7104.8|7102|7104|7101.2|7105.9|7102|7104|7101.1|7
1615170230000|2021-03-08 02:23:50|7103.2|7100.4|7105|7102.2|7106.5|7103.7|7103.2|7100.4|155
1615170240000|2021-03-08 02:24:00|7104|7101.2|7103.2|7100.4|7104.3|7101.2|7103.2|7100.3|13
1615170250000|2021-03-08 02:24:10|7103.5|7100.7|7099.7|7096.9|7103.5|7100.7|7099.7|7096.9|12
1615170260000|2021-03-08 02:24:20|7099.2|7096.4|7099.7|7096.9|7099.7|7096.9|7099.2|7096.4|32
1615170270000|2021-03-08 02:24:30|7099.9|7095.9|7096.8|7094|7099.9|7096|7096.8|7094|2
1615170280000|2021-03-08 02:24:40|7096.1|7093.3|7093.6|7090.8|7096.1|7093.3|7093.6|7089.7|33
1615170290000|2021-03-08 02:24:50|7092.8|7090|7091.1|7088.3|7092.9|7090|7091.1|7088.3|15
1615170300000|2021-03-08 02:25:00|7091.5|7088.7|7093.8|7091|7093.9|7091|7090.5|7087.7|54
1615170310000|2021-03-08 02:25:10|7094|7091.2|7094.9|7090.9|7094.9|7091.2|7094|7090.6|1
1615170320000|2021-03-08 02:25:20|7095.1|7091.1|7096|7093.2|7096.3|7093.5|7095.1|7091.1|41
1615170330000|2021-03-08 02:25:30|7095.8|7093|7096.1|7093.3|7096.3|7093.5|7095.8|7093|33
1615170340000|2021-03-08 02:25:40|7095.8|7093|7095.3|7092.5|7095.8|7093|7095.3|7092.5|22
1615170350000|2021-03-08 02:25:50|7095.6|7092.8|7095.6|7092.8|7095.6|7092.8|7095.6|7092.8|11
1615170360000|2021-03-08 02:26:00|7095.8|7093|7096.1|7093.3|7096.1|7093.3|7095.8|7093|3
1615170370000|2021-03-08 02:26:10|||||||||4
1615170380000|2021-03-08 02:26:20|7096.3|7093.5|7096.1|7093.3|7096.3|7093.5|7096.1|7093.3|35
1615170390000|2021-03-08 02:26:30|7096.3|7093.5|7096.5|7093.7|7096.5|7093.7|7096.3|7093.5|21
1615170400000|2021-03-08 02:26:40|7097.1|7094.3|7101.3|7098.5|7104.1|7100.1|7097.1|7094.3|141
1615170410000|2021-03-08 02:26:50|7101.1|7098.3|7100|7097.2|7101.1|7098.3|7100|7097.2|9
1615170420000|2021-03-08 02:27:00|7099.8|7097|7099.8|7097|7100.8|7098|7099.8|7097|4
1615170430000|2021-03-08 02:27:10|7099.6|7096.8|7102.1|7099.3|7103|7100.2|7099|7096.2|100
1615170440000|2021-03-08 02:27:20|7101.1|7098.3|7101.6|7098.8|7101.6|7098.8|7100.8|7098|5
1615170450000|2021-03-08 02:27:30|||||||||1
1615170460000|2021-03-08 02:27:40|7101|7098.2|7103.8|7101|7104.6|7101|7100.6|7097.8|61
1615170470000|2021-03-08 02:27:50|7103.5|7100.7|7103.5|7100.7|7103.5|7100.7|7103.5|7100.7|1
1615170480000|2021-03-08 02:28:00|7103.1|7100.3|7103.1|7100.3|7104.4|7100.8|7103|7100.2|3
1615170490000|2021-03-08 02:28:10|7103|7100.2|7101.5|7098.7|7103|7100.2|7101.5|7098.7|3
1615170500000|2021-03-08 02:28:20|7101.6|7098.8|7107.6|7104.8|7108.6|7105.7|7101.6|7098.8|92
1615170510000|2021-03-08 02:28:30|7107.8|7105|7109.5|7106.7|7110.3|7107.5|7107.1|7103.6|58
1615170520000|2021-03-08 02:28:40|7110|7107.2|7109.5|7106.7|7110.1|7107.3|7109.5|7106.7|16
1615170530000|2021-03-08 02:28:50|7109.1|7106.3|7107.5|7104.7|7109.1|7106.3|7107.5|7104.7|5
1615170540000|2021-03-08 02:29:00|7107.7|7103.7|7106.5|7103.7|7107.7|7103.7|7106.5|7103.7|2
1615170550000|2021-03-08 02:29:10|7106.6|7103.8|7106.6|7103.8|7106.6|7103.8|7106.6|7103.8|0
1615170560000|2021-03-08 02:29:20|7107.1|7104.3|7107.6|7104.8|7107.6|7104.8|7107.1|7104.3|2
1615170570000|2021-03-08 02:29:30|7107.9|7103.9|7106.6|7103.8|7107.9|7103.9|7105.6|7102.8|7
1615170580000|2021-03-08 02:29:40|7107.6|7104.8|7106.8|7104|7107.9|7104.8|7106.8|7103.9|0
1615170590000|2021-03-08 02:29:50|7106.6|7103.8|7106.5|7103.7|7106.6|7103.8|7106.5|7103.7|2
1615170600000|2021-03-08 02:30:00|7105.8|7103|7109.5|7106.7|7110|7107.2|7104.5|7101.6|105
1615170610000|2021-03-08 02:30:10|7109.7|7105.7|7104.6|7101.8|7109.7|7105.8|7104.6|7099.1|11
1615170620000|2021-03-08 02:30:20|7103.8|7101|7104.5|7101.7|7104.5|7101.7|7103.6|7100.8|1
1615170630000|2021-03-08 02:30:30|7105.1|7102.3|7104.6|7101.8|7105.5|7102.7|7103.6|7100.8|18
1615170650000|2021-03-08 02:30:50|7104.7|7100.7|7104.6|7100.6|7105.6|7102.8|7103.1|7100.3|7
1615170660000|2021-03-08 02:31:00|7104.5|7101.7|7105.6|7101.6|7106|7103.2|7104.5|7101.6|6
1615170670000|2021-03-08 02:31:10|7104.5|7101.7|7103.6|7100.8|7104.5|7101.7|7103.6|7100.8|0
1615170680000|2021-03-08 02:31:20|7104.3|7101.5|7105.1|7102.3|7105.1|7102.3|7104.3|7101.5|2
1615170690000|2021-03-08 02:31:30|7104.8|7102|7104.9|7100.9|7105.5|7102.7|7104.6|7100.9|5
1615170700000|2021-03-08 02:31:40|7103.5|7100.7|7103.6|7100.8|7104.7|7100.8|7103.1|7100.3|6
1615170710000|2021-03-08 02:31:50|7103.7|7099.7|7100.6|7097.8|7103.7|7099.8|7100.6|7097.8|25
1615170720000|2021-03-08 02:32:00|7100.8|7098|7101.6|7098.8|7101.6|7098.8|7100.8|7098|2
1615170730000|2021-03-08 02:32:10|7100.6|7097.8|7100.6|7097.8|7100.9|7097.8|7099.8|7096.9|5
1615170740000|2021-03-08 02:32:20|7100.3|7097.5|7099.8|7097|7100.9|7097.5|7099.3|7096.5|2
1615170750000|2021-03-08 02:32:30|7100.7|7096.7|7099.8|7097|7100.9|7097.8|7099.8|7096.7|14
1615170760000|2021-03-08 02:32:40|7099.5|7096.7|7102.6|7099.8|7103.5|7100.7|7099.3|7096.5|53
1615170780000|2021-03-08 02:33:00|7103.8|7101|7102.6|7099.8|7104.7|7101|7102.6|7099.8|10
1615170790000|2021-03-08 02:33:10|7102.3|7099.5|7101.6|7098.8|7102.3|7099.5|7101.6|7097.9|13
1615170800000|2021-03-08 02:33:20|7102.1|7099.3|7100.8|7098|7102.1|7099.3|7100.8|7097.9|4
1615170810000|2021-03-08 02:33:30|7101.8|7099|7102.7|7098.7|7102.9|7099|7101.8|7097.9|5
1615170820000|2021-03-08 02:33:40|7101.6|7098.8|7102.7|7098.7|7102.7|7099|7101.6|7098.7|1
1615170840000|2021-03-08 02:34:00|7101.6|7098.8|7101.3|7098.5|7101.6|7098.8|7100.6|7097.8|4
1615170850000|2021-03-08 02:34:10|7101.6|7098.8|7101.6|7098.8|7102.7|7098.8|7101.6|7098.6|1
1615170860000|2021-03-08 02:34:20|7102.5|7099.7|7102.5|7099.7|7102.5|7099.7|7102.5|7099.7|1
1615170870000|2021-03-08 02:34:30|7103.3|7100.5|7104.6|7101.8|7104.6|7101.8|7103.3|7100.5|10
1615170880000|2021-03-08 02:34:40|||||||||1
1615170890000|2021-03-08 02:34:50|7105.6|7101.6|7105.6|7101.6|7105.6|7101.6|7105.6|7101.6|1
1615170900000|2021-03-08 02:35:00|7105.7|7101.7|7102.6|7099.8|7105.7|7102.8|7102.6|7099.8|1
1615170910000|2021-03-08 02:35:10|7102|7099.2|7102|7099.2|7102.9|7099.5|7100.6|7097.8|4
1615170920000|2021-03-08 02:35:20|7101.6|7098.8|7102.6|7099.8|7102.7|7099.8|7101.6|7098.6|3
1615170930000|2021-03-08 02:35:30|7103.6|7099.6|7102.6|7099.8|7103.6|7099.8|7102.6|7099.6|0
1615170940000|2021-03-08 02:35:40|7103.6|7100.8|7105.6|7102.8|7105.6|7102.8|7103.5|7100.7|6
1615170950000|2021-03-08 02:35:50|7104.5|7101.6|7104.6|7101.8|7105.9|7102.3|7104.5|7101.6|4
1615170960000|2021-03-08 02:36:00|7104.7|7100.7|7101.8|7099|7104.7|7100.8|7101.8|7099|6
1615170970000|2021-03-08 02:36:10|7100.6|7097.8|7100.6|7097.8|7101.6|7098.8|7100.6|7097.8|2
1615170980000|2021-03-08 02:36:20|||||||||1
1615171000000|2021-03-08 02:36:40|7100|7097.2|7099.3|7096.5|7100.9|7097.8|7098.3|7095.5|22
1615171010000|2021-03-08 02:36:50|7099.9|7095.9|7097.6|7094.8|7099.9|7096|7097.6|7094.8|13
1615171020000|2021-03-08 02:37:00|7098.5|7095.7|7098.6|7095.8|7098.8|7096|7098.5|7095.7|26
1615171030000|2021-03-08 02:37:10|7098|7095.2|7097.6|7094.8|7098|7095.2|7097.6|7094.8|1
1615171040000|2021-03-08 02:37:20|7100.7|7096.7|7098.6|7095.8|7100.7|7096.8|7098.6|7094.9|62
1615171050000|2021-03-08 02:37:30|7099.3|7096.5|7099.6|7096.8|7099.6|7096.8|7099.3|7096.5|5
1615171060000|2021-03-08 02:37:40|7100.3|7097.5|7100.6|7097.8|7100.6|7097.8|7100.3|7097.5|1
1615171070000|2021-03-08 02:37:50|7100.1|7097.3|7100.6|7097.8|7101.7|7097.8|7100.1|7097.3|3
1615171080000|2021-03-08 02:38:00|7100.3|7097.5|7101.6|7098.8|7101.6|7098.8|7100.1|7097.3|24
1615171090000|2021-03-08 02:38:10|7101.9|7097.9|7098.6|7095.8|7101.9|7097.9|7098.6|7095.8|11
1615171100000|2021-03-08 02:38:20|7099.1|7096.3|7098.7|7094.7|7100.1|7096.8|7098.6|7094.7|5
1615171110000|2021-03-08 02:38:30|7097.8|7095|7098.1|7095.3|7098.6|7095.8|7097.6|7094.8|1
1615171120000|2021-03-08 02:38:40|7097.8|7095|7097.6|7094.8|7097.8|7095|7097.6|7094.8|13
1615171130000|2021-03-08 02:38:50|7097.1|7094.3|7097.6|7094.8|7097.6|7094.8|7097.1|7094.3|12
1615171140000|2021-03-08 02:39:00|7097.1|7094.3|7096|7093.2|7097.6|7094.8|7096|7093.2|67
1615171150000|2021-03-08 02:39:10|7096.1|7093.3|7097.5|7094.7|7097.5|7094.7|7096.1|7093.3|7
1615171160000|2021-03-08 02:39:20|7097.6|7094.8|7100.5|7097.7|7100.7|7097.8|7097.6|7094.8|11
1615171170000|2021-03-08 02:39:30|7100.6|7097.8|7096.8|7094|7100.9|7097.8|7096.8|7094|21
1615171180000|2021-03-08 02:39:40|7097.6|7094.8|7094.5|7091.7|7097.9|7094.8|7094.5|7091.7|14
1615171190000|2021-03-08 02:39:50|7094.1|7091.3|7093.8|7091|7094.1|7091.3|7093.8|7091|6
1615171200000|2021-03-08 02:40:00|7093.6|7090.8|7091.6|7088.8|7093.9|7090.8|7090.8|7087.9|34
1615171210000|2021-03-08 02:40:10|7092.9|7088.9|7092.6|7089.8|7092.9|7090|7091.8|7088.9|11
1615171220000|2021-03-08 02:40:20|7093.9|7089.9|7094.8|7092|7095.1|7092.3|7093.3|7089.9|3
1615171230000|2021-03-08 02:40:30|7094.3|7091.5|7093.6|7090.8|7094.3|7091.5|7093.6|7090.8|2
1615171240000|2021-03-08 02:40:40|7094.3|7091.5|7095.6|7092.8|7095.9|7092.8|7094.3|7091.5|1
1615171250000|2021-03-08 02:40:50|7094.8|7092|7095.6|7092.8|7096.7|7092.8|7094.8|7091.7|3
1615171260000|2021-03-08 02:41:00|7096.1|7093.3|7095.6|7092.8|7096.1|7093.3|7095.6|7092.8|4
1615171270000|2021-03-08 02:41:10|7096.3|7093.5|7096.6|7093.8|7097.3|7094.5|7096.3|7093.5|3
1615171280000|2021-03-08 02:41:20|7097.6|7093.6|7097.7|7093.7|7097.7|7094.7|7097|7093.6|8
1615171290000|2021-03-08 02:41:30|7098.4|7094.4|7099.8|7097|7099.9|7097|7098|7094.4|7
1615171300000|2021-03-08 02:41:40|7099.3|7096.5|7099.6|7096.8|7099.9|7096.8|7099.1|7095.9|3
1615171310000|2021-03-08 02:41:50|7098.8|7096|7099.8|7097|7101.2|7097.8|7098.8|7095.7|4
1615171320000|2021-03-08 02:42:00|7101.1|7098.3|7100.6|7097.8|7102.1|7099.3|7099.6|7096.8|19
1615171330000|2021-03-08 02:42:10|7099.6|7096.8|7097.8|7095|7100.2|7096.8|7097.3|7093.9|22
1615171340000|2021-03-08 02:42:20|7097.6|7094.8|7098.5|7095.7|7098.9|7095.8|7097.6|7094.8|4
1615171350000|2021-03-08 02:42:30|7098.6|7095.8|7098.6|7095.8|7098.6|7095.8|7098.6|7095.8|2
1615171360000|2021-03-08 02:42:40|7098.9|7094.9|7098.8|7096|7100.3|7097.5|7098.8|7094.9|6
1615171370000|2021-03-08 02:42:50|||||||||1
1615171380000|2021-03-08 02:43:00|7098.6|7095.8|7098.8|7096|7099.9|7096.8|7098.6|7095.8|10
1615171390000|2021-03-08 02:43:10|7098.1|7095.3|7098.8|7096|7099.7|7096|7097.8|7094.9|0
1615171400000|2021-03-08 02:43:20|7099.7|7095.7|7098.6|7095.8|7099.7|7096|7097.8|7095|11
1615171410000|2021-03-08 02:43:30|7098.8|7096|7097.6|7094.8|7099.7|7096|7097.6|7094.8|1
1615171420000|2021-03-08 02:43:40|7097.8|7095|7097.8|7095|7097.8|7095|7097.8|7095|3
1615171430000|2021-03-08 02:43:50|7100|7097.2|7098.8|7096|7100|7097.2|7098.8|7096|13
1615171440000|2021-03-08 02:44:00|7097.8|7095|7098.7|7094.7|7098.8|7096|7097.8|7094.7|48
1615171450000|2021-03-08 02:44:10|7098.9|7094.9|7098|7095.2|7098.9|7095.2|7097.6|7094.8|4
1615171460000|2021-03-08 02:44:20|7098.3|7095.5|7098|7095.2|7098.5|7095.7|7098|7095.2|2
1615171470000|2021-03-08 02:44:30|||||||||1
1615171480000|2021-03-08 02:44:40|7097.8|7095|7097.8|7095|7098|7095.2|7097.5|7094.7|2
1615171490000|2021-03-08 02:44:50|7097.5|7094.7|7098.6|7095.8|7098.9|7095.8|7097.5|7094.7|8
1615171500000|2021-03-08 02:45:00|7098.8|7096|7097.8|7095|7098.8|7096|7097.5|7094.7|23
1615171510000|2021-03-08 02:45:10|7098.1|7094.1|7097.5|7094.7|7098.1|7095|7096.8|7094|2
1615171530000|2021-03-08 02:45:30|7096.8|7094|7096.3|7093.5|7097.1|7094.3|7096.3|7093.5|36
1615171540000|2021-03-08 02:45:40|7096.6|7093.8|7095.6|7092.8|7096.6|7093.8|7095.6|7092.8|2
1615171550000|2021-03-08 02:45:50|7096.8|7094|7097.1|7094.3|7097.1|7094.3|7096.8|7094|2
1615171560000|2021-03-08 02:46:00|7096.8|7094|7096.6|7093.8|7097.9|7094.8|7096.6|7093.8|13
1615171570000|2021-03-08 02:46:10|7097.1|7094.3|7095.6|7092.8|7097.1|7094.3|7095.6|7092.8|4
1615171580000|2021-03-08 02:46:20|7094.8|7092|7094.8|7092|7094.8|7092|7094.8|7092|1
1615171590000|2021-03-08 02:46:30|7096.1|7093.3|7098.6|7095.8|7099.5|7095.8|7094.8|7092|12
1615171600000|2021-03-08 02:46:40|||||||||6
1615171610000|2021-03-08 02:46:50|7098.9|7094.9|7097.6|7094.8|7098.9|7095.8|7096.8|7094|6
1615171620000|2021-03-08 02:47:00|7098.1|7095.3|7097.6|7094.8|7098.1|7095.3|7097|7093.9|6
1615171630000|2021-03-08 02:47:10|7097|7094.2|7096.8|7094|7097.4|7094.6|7096.8|7094|3
1615171640000|2021-03-08 02:47:20|7097.1|7094.3|7096.8|7094|7097.4|7094.6|7096.8|7094|1
1615171650000|2021-03-08 02:47:30|7097.7|7093.7|7095.9|7091.9|7097.7|7094.8|7095|7091.9|3
1615171660000|2021-03-08 02:47:40|7094.8|7092|7094.8|7092|7094.8|7092|7094.8|7092|1
1615171670000|2021-03-08 02:47:50|||||||||1
1615171680000|2021-03-08 02:48:00|7095.6|7092.8|7095.6|7092.8|7095.6|7092.8|7095.1|7092.3|3
1615171690000|2021-03-08 02:48:10|7096.6|7093.8|7096.1|7093.3|7096.6|7093.8|7096.1|7093.3|3
1615171700000|2021-03-08 02:48:20|7095.9|7093.1|7095.9|7093.1|7095.9|7093.1|7095.9|7093.1|1
1615171710000|2021-03-08 02:48:30|7096.6|7093.8|7095.8|7093|7096.7|7093.8|7095.8|7092.7|1
1615171720000|2021-03-08 02:48:40|7096.1|7093.3|7096.4|7093.6|7096.4|7093.6|7096.1|7093.3|1
1615171730000|2021-03-08 02:48:50|7096.6|7093.8|7096.6|7093.8|7096.6|7093.8|7095.6|7092.8|2
1615171740000|2021-03-08 02:49:00|7096.9|7092.9|7095.8|7093|7096.9|7093|7095.8|7092.9|0
1615171750000|2021-03-08 02:49:10|7095.6|7092.8|7095.6|7092.8|7096.1|7093.3|7095.6|7092.8|1
1615171760000|2021-03-08 02:49:20|7095.9|7093.1|7095.8|7093|7096.6|7093.8|7095.8|7093|3
1615171770000|2021-03-08 02:49:30|7095.6|7092.8|7095.6|7092.8|7096.1|7093.3|7095.6|7092.8|0
1615171780000|2021-03-08 02:49:40|7096.1|7093.3|7095.4|7092.6|7096.6|7093.8|7094.9|7091.5|300
1615171790000|2021-03-08 02:49:50|7094.8|7092|7094.8|7092|7094.8|7092|7094.6|7091.8|4
1615171810000|2021-03-08 02:50:10|7095.4|7092.6|7094.9|7092.1|7095.6|7092.8|7094.9|7092.1|49
1615171820000|2021-03-08 02:50:20|7095.6|7092.8|7094.9|7092.1|7095.9|7092.8|7094.3|7091.5|39
1615171830000|2021-03-08 02:50:30|7095.3|7092.5|7094.8|7092|7095.8|7093|7094.8|7092|4
1615171840000|2021-03-08 02:50:40|7094.9|7092.1|7094.1|7091.3|7095.9|7092.1|7094.1|7091.3|3
1615171850000|2021-03-08 02:50:50|7093.4|7090.6|7093.8|7091|7093.8|7091|7093.4|7090.6|27
1615171860000|2021-03-08 02:51:00|7094.1|7091.3|7094.8|7092|7095.8|7093|7093.9|7090.9|54
1615171870000|2021-03-08 02:51:10|7095.9|7093.1|7096.4|7093.6|7096.4|7093.6|7095.8|7092.2|16
1615171880000|2021-03-08 02:51:20|7095.9|7093.1|7096.4|7093.6|7096.4|7093.6|7095.9|7093.1|21
1615171890000|2021-03-08 02:51:30|7096.1|7093.3|7096.1|7093.3|7096.4|7093.6|7096.1|7093.3|11
1615171900000|2021-03-08 02:51:40|7096.4|7093.6|7096.4|7093.6|7096.4|7093.6|7095.6|7092.8|31
1615171910000|2021-03-08 02:51:50|7096.1|7093.3|7095.1|7092.3|7096.1|7093.3|7095.1|7092.3|1
1615171920000|2021-03-08 02:52:00|7095.2|7091.2|7095.2|7091.2|7095.2|7091.2|7095.2|7091.2|3
1615171930000|2021-03-08 02:52:10|7094.9|7092.1|7094.9|7092.1|7094.9|7092.1|7094.9|7092.1|0
1615171940000|2021-03-08 02:52:20|7095.3|7092.5|7095.2|7091.2|7095.4|7092.6|7094.9|7091.2|20
1615171950000|2021-03-08 02:52:30|7094.9|7092.1|7094.9|7092.1|7094.9|7092.1|7094.9|7092.1|1
1615171970000|2021-03-08 02:52:50|||||||||1
1615171980000|2021-03-08 02:53:00|7095.2|7091.2|7094.9|7092.1|7095.2|7092.1|7094.6|7091.2|2
1615171990000|2021-03-08 02:53:10|7094.3|7091.5|7093.4|7090.6|7094.3|7091.5|7093.1|7090.3|1
1615172000000|2021-03-08 02:53:20|7094.6|7091.8|7094.1|7091.3|7094.9|7092.1|7094.1|7091.3|5
1615172010000|2021-03-08 02:53:30|7093.9|7091.1|7094.1|7091.3|7094.1|7091.3|7093.9|7091.1|6
1615172020000|2021-03-08 02:53:40|7094.4|7090.4|7092.4|7089.6|7094.4|7090.4|7092.4|7089.6|0
1615172030000|2021-03-08 02:53:50|7092.8|7090|7092.4|7089.6|7092.9|7090.1|7092.4|7089.6|4
1615172040000|2021-03-08 02:54:00|7092.6|7089.8|7091.6|7088.8|7092.6|7089.8|7091.6|7088.8|182
1615172050000|2021-03-08 02:54:10|7090.8|7088|7090.1|7087.3|7090.8|7088|7089.4|7086.6|22
1615172060000|2021-03-08 02:54:20|7090.3|7087.5|7086.6|7083.8|7090.3|7087.5|7086.6|7083.8|51
1615172070000|2021-03-08 02:54:30|7086.9|7084.1|7086.3|7083.5|7087.4|7084.6|7085.9|7083.1|32
1615172080000|2021-03-08 02:54:40|7086.4|7083.6|7086.4|7083.6|7087.4|7084.6|7086.4|7083.6|15
1615172090000|2021-03-08 02:54:50|7086.9|7084.1|7087.3|7084.5|7087.4|7084.6|7086.4|7083.6|18
1615172100000|2021-03-08 02:55:00|7087.4|7084.6|7087.4|7084.6|7087.4|7084.6|7087.4|7084.6|2
1615172110000|2021-03-08 02:55:10|7087.8|7085|7087.8|7085|7087.8|7085|7087.3|7084.5|3
1615172120000|2021-03-08 02:55:20|7087.4|7084.6|7089.1|7086.3|7089.1|7086.3|7087.4|7084.6|70
1615172130000|2021-03-08 02:55:30|7089.4|7086.6|7092.6|7089.8|7093.5|7089.8|7089.4|7083.5|113
1615172140000|2021-03-08 02:55:40|7092.4|7088.4|7091.4|7088.6|7092.4|7089.3|7091.4|7088.4|4
1615172150000|2021-03-08 02:55:50|7091.1|7088.3|7089.1|7086.3|7091.1|7088.3|7089.1|7086.3|7
1615172160000|2021-03-08 02:56:00|7089.6|7086.8|7089.6|7086.8|7089.6|7086.8|7089.6|7086.8|1
1615172170000|2021-03-08 02:56:10|||||||||1
1615172180000|2021-03-08 02:56:20|7089.1|7086.3|7089.1|7086.3|7090.1|7087.3|7089.1|7086.3|36
1615172190000|2021-03-08 02:56:30|7089.3|7086.5|7090.3|7087.5|7090.3|7087.5|7089.3|7086.5|12
1615172200000|2021-03-08 02:56:40|7090.8|7088|7091.1|7088.3|7091.1|7088.3|7090.3|7087.5|4
1615172220000|2021-03-08 02:57:00|7091.3|7088.5|7092.6|7089.8|7092.6|7089.8|7091.3|7088.5|10
1615172230000|2021-03-08 02:57:10|7092.3|7089.5|7092.1|7089.3|7092.3|7089.5|7092.1|7089.3|3
1615172250000|2021-03-08 02:57:30|7090.6|7087.8|7090.6|7087.8|7090.6|7087.8|7090.1|7087.3|5
1615172260000|2021-03-08 02:57:40|7090.8|7088|7091.3|7088.5|7091.3|7088.5|7090.8|7088|5
1615172280000|2021-03-08 02:58:00|||||||||1
1615172290000|2021-03-08 02:58:10|||||||||1
1615172300000|2021-03-08 02:58:20|7091.6|7088.8|7092.1|7089.3|7092.1|7089.3|7091.6|7088.8|1
1615172310000|2021-03-08 02:58:30|7092.4|7089.6|7092.1|7089.3|7092.6|7089.8|7092.1|7089.3|21
1615172320000|2021-03-08 02:58:40|7091.4|7088.6|7091.3|7088.5|7091.4|7088.6|7090.8|7088|15
1615172340000|2021-03-08 02:59:00|7090.9|7088.1|7091.3|7088.5|7092.2|7088.5|7090.8|7087.5|24
1615172350000|2021-03-08 02:59:10|7092.4|7088.4|7092.1|7089.3|7092.4|7089.3|7091.3|7088.4|10
1615172360000|2021-03-08 02:59:20|7091.4|7088.6|7091.4|7088.6|7091.4|7088.6|7091.4|7088.6|0
1615172370000|2021-03-08 02:59:30|7091.8|7089|7092.1|7089.3|7092.6|7089.8|7091.1|7088.3|17
1615172380000|2021-03-08 02:59:40|7092.6|7089.8|7092.3|7089.5|7092.6|7089.8|7092.3|7089.5|2
1615172390000|2021-03-08 02:59:50|7091.8|7089|7093.4|7090.6|7094.8|7092|7091.8|7089|38
1615172400000|2021-03-08 03:00:00|7094.3|7091.5|7096.4|7093.6|7096.8|7094|7094.3|7091.5|14
1615172410000|2021-03-08 03:00:10|7096.3|7093.5|7096.3|7093.5|7096.3|7093.5|7096.3|7093.5|0
1615172420000|2021-03-08 03:00:20|7095.3|7092.5|7095.3|7092.5|7095.3|7092.5|7095.3|7092.5|2
1615172430000|2021-03-08 03:00:30|||||||||1
1615172440000|2021-03-08 03:00:40|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|0
1615172460000|2021-03-08 03:01:00|7095.3|7092.5|7094.3|7091.5|7095.3|7092.5|7093.8|7091|3
1615172470000|2021-03-08 03:01:10|7094.4|7091.6|7094.4|7091.6|7094.4|7091.6|7094.4|7091.6|0
1615172480000|2021-03-08 03:01:20|7093.9|7091.1|7094.3|7091.5|7094.3|7091.5|7093.9|7091.1|0
1615172490000|2021-03-08 03:01:30|7093.9|7091.1|7091.3|7088.5|7093.9|7091.1|7091.3|7088.5|4
1615172500000|2021-03-08 03:01:40|7092.5|7089.5|7090.3|7087.5|7092.5|7089.5|7090.3|7087.5|0
1615172510000|2021-03-08 03:01:50|7090.1|7087.3|7089.3|7086.5|7090.1|7087.3|7089.3|7085.5|1
1615172520000|2021-03-08 03:02:00|7089.5|7085.5|7087.6|7084.8|7089.5|7085.6|7087.6|7084.8|1
1615172530000|2021-03-08 03:02:10|7086.9|7084.1|7086.3|7083.5|7087.5|7084.1|7085.8|7083|6
1615172540000|2021-03-08 03:02:20|7086.4|7083.6|7083.3|7080.5|7086.4|7083.6|7083.3|7080.5|60
1615172550000|2021-03-08 03:02:30|7082.8|7080|7080.4|7077.6|7083.1|7080.3|7080.4|7077.6|92
1615172560000|2021-03-08 03:02:40|7080.3|7077.5|7077.8|7075|7080.8|7078|7076.9|7070.5|450
1615172570000|2021-03-08 03:02:50|7078.3|7075.5|7078.1|7075.3|7078.3|7075.5|7077.8|7075|6
1615172580000|2021-03-08 03:03:00|7079.1|7076.3|7072.3|7069.5|7079.1|7076.3|7072.3|7069.5|143
1615172590000|2021-03-08 03:03:10|7071.6|7068.8|7070.3|7067.5|7071.8|7069|7070.3|7067.4|23
1615172600000|2021-03-08 03:03:20|7070.1|7067.3|7070.3|7067.5|7070.3|7067.5|7069.8|7067|5
1615172610000|2021-03-08 03:03:30|7070.1|7067.3|7071.3|7068.5|7071.6|7068.8|7070.1|7067.3|28
1615172620000|2021-03-08 03:03:40|7071.1|7068.3|7071.1|7068.3|7071.1|7068.3|7071.1|7068.3|5
1615172630000|2021-03-08 03:03:50|7071.6|7068.8|7074.3|7071.5|7076.1|7073.3|7071.6|7068.8|41
1615172640000|2021-03-08 03:04:00|7074.4|7071.6|7076.2|7072.2|7076.2|7072.2|7074.4|7071.6|4
1615172650000|2021-03-08 03:04:10|7075.9|7073.1|7075.4|7072.6|7077.3|7074.5|7075.3|7072.4|7
1615172660000|2021-03-08 03:04:20|7076.2|7072.2|7076.3|7073.5|7076.5|7073.5|7075.3|7072.2|33
1615172670000|2021-03-08 03:04:30|7076.6|7073.8|7077.4|7074.6|7078.2|7075.3|7076.6|7073.8|15
1615172680000|2021-03-08 03:04:40|7077.6|7074.8|7077.8|7075|7078.6|7075.8|7077.6|7074.8|4
1615172700000|2021-03-08 03:05:00|7078.1|7075.3|7079.6|7076.8|7079.6|7076.8|7077.8|7075|14
1615172710000|2021-03-08 03:05:10|7081.3|7078.5|7080.3|7077.5|7081.3|7078.5|7080.3|7077.5|9
1615172720000|2021-03-08 03:05:20|7079.3|7076.5|7080.3|7077.5|7080.3|7077.5|7079.3|7076.5|1
1615172730000|2021-03-08 03:05:30|7080.4|7076.4|7079.3|7076.5|7080.4|7076.5|7079.3|7076.4|0
1615172740000|2021-03-08 03:05:40|7079.8|7077|7080.8|7078|7080.9|7078.1|7079.8|7077|11
1615172750000|2021-03-08 03:05:50|7080.3|7077.5|7079.3|7076.5|7080.3|7077.5|7079.3|7076.5|5
1615172760000|2021-03-08 03:06:00|7079.9|7077.1|7077.1|7074.3|7080.2|7077.3|7077.1|7074.3|14
1615172770000|2021-03-08 03:06:10|7077.3|7074.5|7077.1|7074.3|7077.3|7074.5|7076.3|7073.5|2
1615172780000|2021-03-08 03:06:20|7076.8|7074|7077.3|7074.5|7077.8|7075|7076.3|7073.5|2
1615172790000|2021-03-08 03:06:30|7078.4|7074.4|7077.3|7074.5|7078.6|7075.8|7077.3|7074.4|6
1615172800000|2021-03-08 03:06:40|7078.2|7074.2|7078.3|7075.5|7079.1|7076.3|7078.2|7074.2|6
1615172810000|2021-03-08 03:06:50|7078.9|7076.1|7079.1|7076.3|7079.2|7076.3|7078.3|7075.2|6
1615172820000|2021-03-08 03:07:00|7079.2|7075.2|7078.1|7075.3|7079.2|7076|7077.8|7075|4
1615172830000|2021-03-08 03:07:10|7079.2|7075.2|7078.1|7075.3|7079.2|7075.5|7078.1|7075.2|8
1615172850000|2021-03-08 03:07:30|7078.3|7075.5|7078.3|7075.5|7078.3|7075.5|7078.3|7075.5|0
1615172870000|2021-03-08 03:07:50|7077.6|7074.8|7075.3|7072.5|7077.6|7074.8|7075.3|7072.5|6
1615172880000|2021-03-08 03:08:00|7076.2|7072.2|7074.3|7071.5|7076.2|7073.3|7074.3|7071.5|3
1615172890000|2021-03-08 03:08:10|7074.9|7072.1|7079.6|7076.8|7080.1|7077.3|7074.9|7072.1|104
1615172900000|2021-03-08 03:08:20|7080.1|7077.3|7080.1|7077.3|7080.1|7077.3|7080.1|7077.3|43
1615172910000|2021-03-08 03:08:30|7081.1|7078.3|7080.1|7077.3|7081.1|7078.3|7080.1|7077.3|14
1615172920000|2021-03-08 03:08:40|7079.8|7077|7080.1|7077.3|7080.9|7078.1|7079.8|7077|15
1615172930000|2021-03-08 03:08:50|7078.4|7075.6|7074.3|7071.5|7078.4|7075.6|7074.3|7071.5|6
1615172940000|2021-03-08 03:09:00|7074.8|7072|7076.1|7073.3|7076.4|7073.3|7074.3|7071.4|8
1615172950000|2021-03-08 03:09:10|7075.6|7072.8|7072.6|7069.8|7075.6|7072.8|7072.6|7069.8|4
1615172960000|2021-03-08 03:09:20|7072.3|7069.5|7072.3|7069.5|7073.3|7070.5|7071.8|7069|9
1615172970000|2021-03-08 03:09:30|7071.6|7068.8|7072.3|7069.5|7072.3|7069.5|7070.4|7067.6|3
1615172980000|2021-03-08 03:09:40|7072.5|7068.5|7072.3|7069.5|7072.5|7069.5|7072.1|7068.5|0
1615172990000|2021-03-08 03:09:50|7072.4|7069.6|7070.6|7067.8|7074.2|7070.5|7070.6|7067.5|5
1615173000000|2021-03-08 03:10:00|7070.4|7067.6|7065.3|7062.5|7070.4|7067.6|7065.3|7062.5|75
1615173010000|2021-03-08 03:10:10|||||||||59
1615173020000|2021-03-08 03:10:20|7064.3|7061.5|7062.4|7059.6|7064.3|7061.5|7062.3|7059.2|16
1615173030000|2021-03-08 03:10:30|7062.3|7059.5|7064.3|7061.5|7066.2|7062.5|7062.3|7059.5|12
1615173040000|2021-03-08 03:10:40|7064.6|7061.8|7066.1|7063.3|7066.1|7063.3|7064.6|7061.5|0
1615173050000|2021-03-08 03:10:50|7065.3|7062.5|7067.4|7064.6|7067.8|7064.6|7065.3|7062.5|6
1615173060000|2021-03-08 03:11:00|7067.3|7064.5|7067.4|7063.4|7067.4|7064.5|7067.1|7063.4|1
1615173070000|2021-03-08 03:11:10|7067.1|7064.3|7067.3|7064.5|7067.8|7065|7067.1|7064.3|1
1615173080000|2021-03-08 03:11:20|7067.8|7065|7067.8|7065|7067.8|7065|7067.8|7065|0
1615173090000|2021-03-08 03:11:30|7067.9|7065.1|7068.2|7064.2|7069.2|7066.3|7067.9|7064.2|5
1615173100000|2021-03-08 03:11:40|7068.3|7065.5|7070.2|7066.2|7070.2|7067.3|7068.3|7065.5|3
1615173110000|2021-03-08 03:11:50|7070.1|7067.3|7071.3|7068.5|7072.1|7069.3|7070.1|7067.3|7
1615173120000|2021-03-08 03:12:00|7070.9|7068.1|7071.3|7068.5|7071.4|7068.5|7070.3|7067.4|7
1615173130000|2021-03-08 03:12:10|7070.9|7068.1|7070.3|7067.5|7070.9|7068.1|7070.3|7067.5|4
1615173140000|2021-03-08 03:12:20|7071.3|7068.5|7072.3|7069.5|7072.3|7069.5|7071.3|7068.5|9
1615173150000|2021-03-08 03:12:30|7073.2|7069.2|7074.5|7070.5|7074.5|7071.5|7072.9|7069.2|5
1615173160000|2021-03-08 03:12:40|7074.3|7071.5|7074.5|7070.5|7074.5|7071.5|7074.3|7070.5|1
1615173170000|2021-03-08 03:12:50|7073.6|7070.8|7074.1|7071.3|7074.5|7071.3|7073.3|7070|0
1615173180000|2021-03-08 03:13:00|7074.3|7071.5|7074.4|7071.6|7074.5|7071.6|7074.3|7070.5|21
1615173190000|2021-03-08 03:13:10|7075.3|7072.5|7073.4|7070.6|7075.3|7072.5|7073.4|7070.6|8
1615173200000|2021-03-08 03:13:20|7073.2|7069.2|7072.3|7069.5|7073.3|7070.5|7072.3|7069.2|0
1615173210000|2021-03-08 03:13:30|7072.5|7068.5|7070.2|7067.4|7072.5|7068.5|7070.2|7067.4|2
1615173230000|2021-03-08 03:13:50|7071.2|7068.4|7071.2|7068.4|7072.2|7069.4|7071.2|7068.4|13
1615173240000|2021-03-08 03:14:00|7070.7|7067.9|7069.2|7066.4|7070.7|7067.9|7067.2|7064.3|18
1615173250000|2021-03-08 03:14:10|7068.9|7066.1|7067.4|7064.6|7068.9|7066.1|7067.4|7064.6|2
1615173260000|2021-03-08 03:14:20|7068.4|7065.6|7067.4|7064.6|7068.5|7065.6|7067.4|7064.5|2
1615173270000|2021-03-08 03:14:30|7069.4|7066.6|7070.2|7067.4|7070.2|7067.4|7067.4|7064.3|13
1615173280000|2021-03-08 03:14:40|7069.4|7066.6|7068.4|7065.6|7070.2|7067.4|7068.4|7065.6|3
1615173290000|2021-03-08 03:14:50|7070.2|7067.4|7072.4|7069.6|7072.4|7069.6|7070.2|7067.4|7
1615173300000|2021-03-08 03:15:00|7071.4|7068.6|7073.1|7070.3|7073.1|7070.3|7071.4|7068.5|9
1615173310000|2021-03-08 03:15:10|7072.9|7070.1|7073.1|7070.3|7074.2|7070.8|7070.9|7068.1|58
1615173320000|2021-03-08 03:15:20|7069.7|7065.7|7067.4|7064.6|7069.7|7065.8|7067.4|7064.6|60
1615173330000|2021-03-08 03:15:30|7067.2|7064.4|7070.2|7067.4|7070.2|7067.4|7067.2|7064.4|7
1615173340000|2021-03-08 03:15:40|7070.8|7068|7071.4|7068.6|7071.5|7068.6|7070.4|7067.5|1
1615173350000|2021-03-08 03:15:50|7072.5|7068.5|7067.4|7064.6|7072.5|7068.5|7067.4|7064.6|40
1615173360000|2021-03-08 03:16:00|7067.2|7064.4|7068.1|7065.3|7068.1|7065.3|7067.2|7063.5|7
1615173370000|2021-03-08 03:16:10|7068.2|7065.4|7068.2|7065.4|7068.2|7065.4|7068.2|7065.4|4
1615173380000|2021-03-08 03:16:20|7067.4|7064.6|7066.4|7063.6|7067.4|7064.6|7066.4|7063.6|5
1615173390000|2021-03-08 03:16:30|7065.8|7063|7067.9|7065.1|7067.9|7065.1|7065.4|7062.6|10
1615173400000|2021-03-08 03:16:40|7068.4|7065.6|7065.2|7062.4|7068.4|7065.6|7063.9|7060.7|59
1615173410000|2021-03-08 03:16:50|7064.6|7061.8|7065.5|7061.5|7065.5|7061.8|7064.4|7061.5|4
1615173420000|2021-03-08 03:17:00|7065.2|7062.4|7064.7|7060.7|7065.5|7062.4|7064.2|7060.7|7
1615173430000|2021-03-08 03:17:10|7064.4|7061.6|7064.2|7061.4|7065.3|7061.6|7063.2|7060.2|13
1615173440000|2021-03-08 03:17:20|7065.2|7062.4|7065.4|7062.6|7065.4|7062.6|7065.2|7062.4|5
1615173450000|2021-03-08 03:17:30|7066.4|7063.6|7067.5|7063.5|7068.5|7064.8|7066.4|7063.3|5
1615173460000|2021-03-08 03:17:40|7067.4|7064.6|7067.4|7064.6|7067.4|7064.6|7067.4|7064.6|0
1615173470000|2021-03-08 03:17:50|7068.5|7064.5|7068.2|7065.4|7068.5|7065.4|7068.2|7064.5|3
1615173480000|2021-03-08 03:18:00|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|1
1615173490000|2021-03-08 03:18:10|7070.5|7066.5|7071.5|7067.5|7071.5|7067.6|7069.4|7066.5|15
1615173500000|2021-03-08 03:18:20|7072.2|7069.4|7072.4|7069.6|7073.5|7070.4|7072.2|7069.4|7
1615173510000|2021-03-08 03:18:30|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|0
1615173520000|2021-03-08 03:18:40|7072.6|7069.8|7072.4|7069.6|7073.4|7070.6|7072.4|7069.6|1
1615173530000|2021-03-08 03:18:50|7073.3|7069.3|7073.6|7070.8|7074.1|7071.3|7073.3|7069.3|11
1615173540000|2021-03-08 03:19:00|7073.8|7069.8|7073.2|7070.4|7073.8|7070.4|7073.2|7069.8|0
1615173560000|2021-03-08 03:19:20|7072.2|7069.4|7071.4|7068.6|7073.1|7070.3|7071.4|7068.6|10
1615173570000|2021-03-08 03:19:30|7072.3|7068.3|7071.4|7068.6|7072.3|7068.6|7071.4|7068.3|0
1615173590000|2021-03-08 03:19:50|7071.2|7068.4|7072.3|7068.3|7072.3|7068.4|7071.2|7068.3|1
1615173600000|2021-03-08 03:20:00|7071.4|7068.6|7071.4|7068.6|7071.4|7068.6|7071.4|7068.6|0
1615173610000|2021-03-08 03:20:10|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|3
1615173620000|2021-03-08 03:20:20|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|5
1615173630000|2021-03-08 03:20:30|7073.2|7070.4|7071.9|7069.1|7073.2|7070.4|7071.9|7069.1|2
1615173640000|2021-03-08 03:20:40|7071.6|7068.8|7071.4|7068.6|7072.9|7070.1|7071.2|7068.4|14
1615173650000|2021-03-08 03:20:50|7072.3|7068.3|7071.2|7068.4|7072.3|7068.4|7071.2|7068.3|0
1615173660000|2021-03-08 03:21:00|7070.4|7067.6|7069.6|7066.8|7070.4|7067.6|7069.6|7065.7|5
1615173670000|2021-03-08 03:21:10|7068.7|7065.9|7068.6|7065.8|7068.7|7065.9|7068.6|7065.8|3
1615173680000|2021-03-08 03:21:20|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|1
1615173690000|2021-03-08 03:21:30|7069.1|7066.3|7069.1|7066.3|7069.1|7066.3|7069.1|7066.3|0
1615173700000|2021-03-08 03:21:40|7068.6|7065.8|7068.4|7065.6|7068.6|7065.8|7066.9|7064.1|5
1615173710000|2021-03-08 03:21:50|7067.7|7064.9|7067.4|7064.6|7067.7|7064.9|7067.4|7064.6|2
1615173720000|2021-03-08 03:22:00|7066.4|7063.6|7067.3|7063.3|7067.3|7063.6|7066.4|7063.3|6
1615173730000|2021-03-08 03:22:10|7066.4|7063.6|7065.4|7062.6|7066.4|7063.6|7065.4|7062.6|5
1615173740000|2021-03-08 03:22:20|7065.7|7061.7|7064.6|7061.8|7065.7|7062.1|7064.6|7061.7|1
1615173750000|2021-03-08 03:22:30|7064.9|7062.1|7064.7|7060.7|7064.9|7062.1|7063.9|7060.7|5
1615173760000|2021-03-08 03:22:40|7063.7|7060.9|7060.7|7057.9|7063.7|7060.9|7060.7|7057.9|13
1615173770000|2021-03-08 03:22:50|7061.1|7058.3|7061.6|7058.8|7061.9|7059.1|7061.1|7058.3|10
1615173780000|2021-03-08 03:23:00|7060.7|7057.9|7060.7|7057.9|7060.7|7057.9|7060.7|7057.9|0
1615173790000|2021-03-08 03:23:10|7059.9|7057.1|7059.6|7056.8|7060.4|7057.6|7059.6|7056.8|8
1615173800000|2021-03-08 03:23:20|7060.2|7057.4|7060.4|7057.6|7060.7|7057.6|7059.4|7056.5|45
1615173810000|2021-03-08 03:23:30|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|2
1615173820000|2021-03-08 03:23:40|7060.4|7057.6|7061.5|7057.5|7061.5|7057.6|7059.6|7056.8|5
1615173830000|2021-03-08 03:23:50|7061.3|7057.3|7061.5|7057.5|7061.5|7057.8|7060.4|7057.3|0
1615173840000|2021-03-08 03:24:00|7061.2|7058.4|7062.4|7059.6|7062.4|7059.6|7061.2|7058.4|2
1615173850000|2021-03-08 03:24:10|7063.2|7060.4|7064.2|7061.4|7064.5|7061.4|7063.2|7060.4|4
1615173860000|2021-03-08 03:24:20|7064.5|7060.5|7065.5|7061.5|7065.5|7061.5|7064.1|7060.3|0
1615173870000|2021-03-08 03:24:30|7065.7|7061.7|7067.1|7064.3|7067.1|7064.3|7065.7|7061.7|4
1615173880000|2021-03-08 03:24:40|7066.7|7063.9|7065.6|7062.8|7066.7|7063.9|7065.6|7062.8|19
1615173890000|2021-03-08 03:24:50|7066.9|7064.1|7066.9|7064.1|7066.9|7064.1|7066.9|7064.1|4
1615173900000|2021-03-08 03:25:00|7066.2|7063.4|7067.2|7064.4|7067.4|7064.6|7066.2|7063.2|2
1615173910000|2021-03-08 03:25:10|7069|7065|7068.2|7065.4|7069.2|7065.4|7068.2|7065|3
1615173920000|2021-03-08 03:25:20|7069.1|7066.3|7069.2|7066.4|7069.2|7066.4|7069.1|7066.3|0
1615173930000|2021-03-08 03:25:30|7070.1|7067.3|7068.6|7065.8|7070.1|7067.3|7068.6|7065.5|14
1615173940000|2021-03-08 03:25:40|7068.8|7064.8|7066.6|7063.8|7068.8|7064.8|7066.6|7063.8|4
1615173950000|2021-03-08 03:25:50|7066.9|7064.1|7066.6|7063.8|7066.9|7064.1|7066.6|7063.8|2
1615173960000|2021-03-08 03:26:00|7066.9|7064.1|7067.6|7064.8|7068.5|7064.8|7066.9|7064.1|5
1615173970000|2021-03-08 03:26:10|7067.4|7064.6|7068.4|7065.6|7068.4|7065.6|7067.4|7064.6|0
1615173980000|2021-03-08 03:26:20|7069.3|7065.3|7068.4|7065.6|7069.3|7065.6|7068.4|7065.3|0
1615173990000|2021-03-08 03:26:30|7068.6|7065.8|7068.3|7064.3|7068.6|7065.8|7067.2|7064.3|3
1615174000000|2021-03-08 03:26:40|7068.1|7065.3|7069.4|7066.6|7069.4|7066.6|7068.1|7065.3|0
1615174010000|2021-03-08 03:26:50|7069.5|7065.5|7068.5|7064.5|7069.5|7065.6|7068.2|7064.5|0
1615174020000|2021-03-08 03:27:00|7068.3|7064.3|7067.9|7065.1|7069.3|7065.6|7067.9|7064.3|15
1615174030000|2021-03-08 03:27:10|7067.6|7064.8|7069.4|7066.6|7069.4|7066.6|7067.6|7064.8|2
1615174040000|2021-03-08 03:27:20|7069.8|7065.8|7068.6|7065.8|7069.8|7065.8|7068.6|7065.8|0
1615174050000|2021-03-08 03:27:30|||||||||1
1615174060000|2021-03-08 03:27:40|7069.5|7065.5|7069.4|7066.6|7069.5|7066.6|7069.4|7065.5|0
1615174070000|2021-03-08 03:27:50|7068.6|7065.8|7067.6|7064.8|7068.6|7065.8|7067.6|7064.8|2
1615174080000|2021-03-08 03:28:00|7068.2|7065.4|7068.4|7065.6|7068.7|7065.6|7068.2|7064.7|0
1615174090000|2021-03-08 03:28:10|7068.7|7064.7|7066.6|7063.8|7068.7|7064.8|7066.6|7063.8|2
1615174100000|2021-03-08 03:28:20|7066.8|7062.8|7065.6|7062.8|7066.8|7062.9|7065.6|7062.8|5
1615174110000|2021-03-08 03:28:30|7065.7|7062.9|7065.7|7062.9|7065.7|7062.9|7065.7|7062.9|0
1615174130000|2021-03-08 03:28:50|7065.6|7062.8|7063.4|7060.6|7065.6|7062.8|7062.6|7059.8|3
1615174140000|2021-03-08 03:29:00|7063.7|7059.7|7062.6|7059.8|7063.7|7060.6|7062.1|7059.3|4
1615174150000|2021-03-08 03:29:10|7063.2|7060.4|7063.7|7059.7|7063.7|7060.6|7063.2|7059.7|1
1615174160000|2021-03-08 03:29:20|7063.4|7060.6|7064.1|7061.3|7064.3|7061.3|7063.4|7060.3|13
1615174170000|2021-03-08 03:29:30|7064.2|7061.4|7062.4|7059.6|7064.3|7061.4|7062.4|7059.6|1
1615174180000|2021-03-08 03:29:40|7062.7|7058.7|7061.2|7058.4|7062.7|7058.7|7061.2|7058.3|5
1615174190000|2021-03-08 03:29:50|7060.4|7057.6|7059.2|7056.4|7060.4|7057.6|7059.2|7056.4|8
1615174200000|2021-03-08 03:30:00|7061.1|7058.3|7059.6|7056.8|7061.1|7058.3|7059.6|7056.8|80
1615174210000|2021-03-08 03:30:10|7059.9|7057.1|7059.9|7057.1|7059.9|7057.1|7059.6|7056.8|117
1615174220000|2021-03-08 03:30:20|7059.6|7056.8|7058.6|7055.8|7059.9|7057.1|7058.6|7055.8|6
1615174230000|2021-03-08 03:30:30|7058.4|7055.6|7058.4|7055.6|7058.7|7055.6|7057.6|7054.7|5
1615174250000|2021-03-08 03:30:50|7058.7|7054.7|7057.9|7055.1|7058.7|7055.1|7057.6|7054.7|0
1615174260000|2021-03-08 03:31:00|7058.2|7055.4|7058.4|7055.6|7058.7|7055.6|7058.2|7054.7|6
1615174270000|2021-03-08 03:31:10|7058.2|7055.4|7057.4|7054.6|7058.2|7055.4|7057.4|7054.6|1
1615174290000|2021-03-08 03:31:30|7057.7|7054.9|7057.4|7054.6|7058.1|7055.3|7057.4|7054.6|191
1615174300000|2021-03-08 03:31:40|7056.7|7053.9|7055.6|7052.8|7057.2|7054.4|7055.6|7052.8|60
1615174310000|2021-03-08 03:31:50|7056.1|7053.3|7056.1|7053.3|7056.1|7053.3|7056.1|7053.3|0
1615174320000|2021-03-08 03:32:00|7055.1|7052.3|7055.6|7052.8|7055.6|7052.8|7055.1|7052.3|5
1615174330000|2021-03-08 03:32:10|7056.1|7053.3|7055.7|7052.9|7056.1|7053.3|7055.6|7052.8|0
1615174340000|2021-03-08 03:32:20|7056.1|7053.3|7052.6|7049.8|7056.1|7053.3|7052.6|7049.8|45
1615174350000|2021-03-08 03:32:30|7052.1|7049.3|7051.7|7048.9|7052.1|7049.3|7051.7|7048.9|3
1615174360000|2021-03-08 03:32:40|7052.1|7049.3|7050.7|7047.9|7052.1|7049.3|7050.7|7047.9|14
1615174380000|2021-03-08 03:33:00|7050.6|7047.8|7045.7|7042.9|7050.6|7047.8|7045.2|7042.4|70
1615174390000|2021-03-08 03:33:10|7045.6|7042.8|7045.6|7042.8|7045.6|7042.8|7045.6|7042.8|1
1615174400000|2021-03-08 03:33:20|7044.7|7041.9|7045.4|7042.6|7045.4|7042.6|7041.7|7038.9|73
1615174410000|2021-03-08 03:33:30|7045.6|7042.8|7045.6|7042.8|7046.9|7044.1|7045.6|7042.8|23
1615174420000|2021-03-08 03:33:40|7045.1|7042.3|7043.7|7040.9|7045.1|7042.3|7043.6|7040.8|4
1615174430000|2021-03-08 03:33:50|7043.6|7040.8|7043.6|7040.8|7044.4|7041.6|7043.6|7040.8|5
1615174440000|2021-03-08 03:34:00|7043.9|7041.1|7044.9|7042.1|7044.9|7042.1|7043.9|7041.1|107
1615174450000|2021-03-08 03:34:10|7045.4|7042.6|7046.5|7042.5|7046.5|7043.6|7045.4|7042.5|55
1615174460000|2021-03-08 03:34:20|7046.2|7043.4|7046.1|7043.3|7046.2|7043.4|7046.1|7043.3|61
1615174470000|2021-03-08 03:34:30|7044.9|7042.1|7046.1|7043.3|7046.1|7043.3|7044.6|7041.5|25
1615174480000|2021-03-08 03:34:40|7045.6|7042.8|7045.6|7042.8|7045.6|7042.8|7045.6|7042.8|6
1615174490000|2021-03-08 03:34:50|7046.1|7043.3|7046.1|7043.3|7046.1|7043.3|7045.7|7042.9|18
1615174500000|2021-03-08 03:35:00|7045.7|7042.9|7046.1|7043.3|7046.1|7043.3|7045.7|7042.9|10
1615174510000|2021-03-08 03:35:10|7044.2|7041.4|7043.4|7040.6|7044.2|7041.4|7043.1|7040.3|140
1615174520000|2021-03-08 03:35:20|7043.9|7041.1|7043.9|7041.1|7043.9|7041.1|7043.9|7041.1|0
1615174530000|2021-03-08 03:35:30|7043.6|7040.8|7043.1|7040.3|7044.1|7041.3|7043.1|7040.3|17
1615174540000|2021-03-08 03:35:40|7044.1|7041.3|7044.1|7041.3|7044.1|7041.3|7043.6|7040.8|5
1615174550000|2021-03-08 03:35:50|||||||||2
1615174560000|2021-03-08 03:36:00|||||||||2
1615174570000|2021-03-08 03:36:10|7043.6|7040.8|7043.4|7040.6|7043.6|7040.8|7043.1|7040.3|21
1615174580000|2021-03-08 03:36:20|7043.7|7040.9|7043.4|7040.6|7044.1|7041.3|7043.1|7040.3|2
1615174590000|2021-03-08 03:36:30|7043.6|7040.8|7046.4|7043.6|7046.7|7043.6|7043.6|7040.8|11
1615174600000|2021-03-08 03:36:40|7046.9|7044.1|7047.9|7045.1|7047.9|7045.1|7046.9|7044.1|28
1615174610000|2021-03-08 03:36:50|7048.2|7045.4|7047.9|7045.1|7048.4|7045.6|7047.9|7045.1|28
1615174620000|2021-03-08 03:37:00|7048.2|7045.4|7049.2|7046.4|7049.2|7046.4|7048.2|7045.4|0
1615174630000|2021-03-08 03:37:10|7050.7|7046.7|7052.2|7049.4|7052.2|7049.4|7050.4|7046.7|7
1615174640000|2021-03-08 03:37:20|7052.6|7049.8|7052.5|7048.5|7052.6|7049.8|7051.6|7048.5|2
1615174650000|2021-03-08 03:37:30|7051.6|7048.8|7051.6|7048.8|7051.6|7048.8|7051.6|7048.8|0
1615174660000|2021-03-08 03:37:40|7052.4|7049.6|7052.4|7049.6|7052.4|7049.6|7052.4|7049.6|1
1615174680000|2021-03-08 03:38:00|7053.4|7050.6|7053.4|7050.6|7053.4|7050.6|7053.4|7050.6|2
1615174690000|2021-03-08 03:38:10|7054.4|7051.6|7053.6|7050.8|7054.4|7051.6|7053.5|7049.5|4
1615174700000|2021-03-08 03:38:20|7054.5|7050.5|7054.2|7051.4|7054.5|7051.4|7054.2|7050.5|0
1615174710000|2021-03-08 03:38:30|7054.4|7051.6|7053.6|7050.8|7054.4|7051.6|7053.6|7050.8|1
1615174720000|2021-03-08 03:38:40|7054.4|7051.6|7054.4|7051.6|7054.4|7051.6|7054.4|7051.6|0
1615174740000|2021-03-08 03:39:00|7054.2|7051.4|7053.5|7050.7|7054.2|7051.4|7053.5|7050.7|1
1615174750000|2021-03-08 03:39:10|7053.4|7050.6|7053.4|7050.6|7053.4|7050.6|7053.4|7050.6|0
1615174770000|2021-03-08 03:39:30|7053.9|7051.1|7054.4|7051.6|7054.4|7051.6|7053.4|7050.6|3
1615174780000|2021-03-08 03:39:40|7053.5|7050.7|7053.5|7050.7|7053.5|7050.7|7053.5|7050.7|1
1615174800000|2021-03-08 03:40:00|7054.4|7051.6|7054.4|7051.6|7054.4|7051.6|7054.4|7051.6|2
1615174810000|2021-03-08 03:40:10|7055.4|7052.6|7055.4|7052.6|7055.4|7052.6|7055|7052.2|10
1615174830000|2021-03-08 03:40:30|7055.2|7052.4|7055.2|7052.4|7055.2|7052.4|7055.2|7052.4|3
1615174840000|2021-03-08 03:40:40|7055.4|7052.6|7055.4|7052.6|7055.4|7052.6|7055.4|7052.6|0
1615174850000|2021-03-08 03:40:50|7054.7|7051.9|7055.4|7052.6|7055.5|7052.6|7054.4|7051.3|8
1615174860000|2021-03-08 03:41:00|7054.4|7051.6|7053.4|7050.6|7054.9|7052.1|7053.4|7050.6|13
1615174870000|2021-03-08 03:41:10|7054|7051.2|7055.4|7052.6|7055.4|7052.6|7054|7051.2|0
1615174900000|2021-03-08 03:41:40|7055|7052.2|7055|7052.2|7055|7052.2|7055|7052.2|1
1615174910000|2021-03-08 03:41:50|7056.2|7053.4|7057.4|7054.6|7058.9|7056.1|7056.2|7053.4|8
1615174920000|2021-03-08 03:42:00|7058.4|7055.6|7057.4|7054.6|7058.4|7055.6|7057.4|7054.6|7
1615174930000|2021-03-08 03:42:10|7058.4|7055.6|7057.4|7054.6|7058.6|7055.6|7057.4|7054.6|2
1615174940000|2021-03-08 03:42:20|7056.4|7053.6|7056.4|7053.6|7057.5|7053.6|7056.4|7053.5|1
1615174950000|2021-03-08 03:42:30|7055.4|7052.6|7054.9|7052.1|7055.6|7052.6|7054.5|7051.6|1
1615174960000|2021-03-08 03:42:40|7054.4|7051.6|7054.9|7052.1|7054.9|7052.1|7054.4|7051.6|0
1615174970000|2021-03-08 03:42:50|7055.5|7052.7|7055.4|7052.6|7055.9|7053.1|7055.4|7052.6|2
1615175010000|2021-03-08 03:43:30|7054.9|7052.1|7054.2|7051.4|7054.9|7052.1|7054.2|7050.5|0
1615175020000|2021-03-08 03:43:40|7054.9|7052.1|7053.5|7050.7|7054.9|7052.1|7053.5|7050.7|3
1615175030000|2021-03-08 03:43:50|7053.9|7051.1|7053.5|7050.7|7054.4|7051.6|7053.5|7050.7|1
1615175040000|2021-03-08 03:44:00|7053.4|7050.6|7053.4|7050.6|7053.4|7050.6|7053.4|7050.6|0
1615175050000|2021-03-08 03:44:10|7051.4|7048.6|7051.4|7048.6|7051.4|7048.6|7051.4|7048.6|12
1615175060000|2021-03-08 03:44:20|7051.2|7048.4|7049.5|7046.7|7051.2|7048.4|7048.5|7045.7|4
1615175070000|2021-03-08 03:44:30|7049.4|7046.6|7049.4|7046.6|7049.4|7046.6|7049.4|7046.6|0
1615175080000|2021-03-08 03:44:40|7049.5|7046.7|7049.5|7046.7|7049.5|7046.7|7049.5|7046.7|0
1615175090000|2021-03-08 03:44:50|7049.2|7046.4|7048.5|7045.7|7049.2|7046.4|7048.5|7045.7|1
1615175100000|2021-03-08 03:45:00|7047.5|7044.7|7048.4|7045.6|7048.4|7045.6|7047.5|7044.7|5
1615175110000|2021-03-08 03:45:10|7049.4|7046.6|7049.4|7046.6|7049.4|7046.6|7049.4|7046.6|1
1615175120000|2021-03-08 03:45:20|7049.9|7047.1|7050.5|7047.7|7050.9|7048.1|7049.9|7047.1|11
1615175130000|2021-03-08 03:45:30|7050.4|7047.6|7051|7048.2|7051.4|7048.6|7050.4|7047.6|1
1615175140000|2021-03-08 03:45:40|7051.4|7048.6|7052.5|7048.5|7052.5|7048.6|7051.4|7048.5|3
1615175160000|2021-03-08 03:46:00|7051.4|7048.6|7051.4|7048.6|7051.4|7048.6|7051.4|7048.6|0
1615175170000|2021-03-08 03:46:10|7051.5|7048.7|7052.3|7048.3|7052.3|7048.7|7051.5|7048.3|0
1615175180000|2021-03-08 03:46:20|7052.4|7049.6|7052.4|7049.6|7052.4|7049.6|7052.4|7049.6|0
1615175200000|2021-03-08 03:46:40|7052.5|7048.5|7052.5|7049.7|7052.5|7049.7|7052.2|7048.5|0
1615175210000|2021-03-08 03:46:50|7052.7|7049.9|7054.4|7051.6|7054.4|7051.6|7052.7|7049.9|11
1615175220000|2021-03-08 03:47:00|7054|7051.2|7053.5|7050.7|7054|7051.2|7053.5|7050.7|0
1615175230000|2021-03-08 03:47:10|7054.4|7051.6|7054.4|7051.6|7054.4|7051.6|7054.4|7051.6|0
1615175240000|2021-03-08 03:47:20|7054|7051.2|7053.4|7050.6|7054|7051.2|7053.4|7050.6|0
1615175250000|2021-03-08 03:47:30|7053.5|7050.7|7054.5|7050.5|7054.5|7050.7|7053.5|7050.3|0
1615175260000|2021-03-08 03:47:40|7053.4|7050.6|7054.3|7050.3|7054.3|7050.6|7053.4|7050.3|0
1615175280000|2021-03-08 03:48:00|7054.5|7050.5|7054.2|7051.4|7054.5|7051.4|7054.2|7050.5|0
1615175290000|2021-03-08 03:48:10|7054.4|7051.6|7053.4|7050.6|7054.4|7051.6|7053.4|7050.6|2
1615175300000|2021-03-08 03:48:20|7054.5|7050.5|7053.4|7050.6|7054.5|7050.6|7053.4|7050|0
1615175310000|2021-03-08 03:48:30|7054.5|7050.5|7054.5|7050.5|7054.5|7050.7|7053.5|7050.5|0
1615175320000|2021-03-08 03:48:40|7053.5|7050.7|7054.5|7050.5|7054.5|7050.7|7053.4|7050.3|0
1615175330000|2021-03-08 03:48:50|7054.9|7052.1|7055.5|7052.7|7055.5|7052.7|7054.9|7052.1|0
1615175340000|2021-03-08 03:49:00|7056.2|7053.4|7055.5|7052.7|7056.5|7053.6|7055.5|7052.5|1
1615175360000|2021-03-08 03:49:20|7056.4|7053.6|7057.5|7054.7|7057.5|7054.7|7056.4|7053.6|0
1615175370000|2021-03-08 03:49:30|7056.5|7053.7|7056.5|7053.7|7056.5|7053.7|7056.5|7053.7|0
1615175380000|2021-03-08 03:49:40|7056.9|7054.1|7057.5|7054.7|7057.5|7054.7|7056.9|7054.1|1
1615175390000|2021-03-08 03:49:50|7058.5|7054.5|7058|7055.2|7058.6|7055.6|7058|7054.5|0
1615175400000|2021-03-08 03:50:00|7057.9|7055.1|7057.4|7054.6|7057.9|7055.1|7056.4|7052.6|4
1615175410000|2021-03-08 03:50:10|7057.5|7054.7|7058.5|7054.5|7058.5|7055.6|7057.5|7054.5|0
1615175420000|2021-03-08 03:50:20|7057.5|7054.7|7057.5|7054.7|7057.5|7054.7|7057.5|7054.7|0
1615175430000|2021-03-08 03:50:30|7057.9|7055.1|7058|7055.2|7058|7055.2|7057.9|7055.1|0
1615175440000|2021-03-08 03:50:40|7058.6|7054.6|7058.5|7055.7|7059.4|7056.6|7058.2|7054.5|0
1615175450000|2021-03-08 03:50:50|7059.5|7055.5|7059.5|7055.5|7059.5|7055.5|7059.5|7055.5|0
1615175460000|2021-03-08 03:51:00|7058.5|7055.7|7058.5|7055.7|7058.5|7055.7|7058.5|7055.7|0
1615175470000|2021-03-08 03:51:10|7059.5|7055.5|7057.9|7055.1|7059.5|7055.5|7057.9|7055.1|1
1615175480000|2021-03-08 03:51:20|7059.2|7056.4|7059.4|7056.6|7059.7|7056.9|7059.2|7056.4|27
1615175500000|2021-03-08 03:51:40|7059.2|7056.4|7059.5|7055.5|7059.5|7056.4|7058.5|7055.5|2
1615175510000|2021-03-08 03:51:50|7059.4|7056.6|7059.4|7056.6|7059.4|7056.6|7059.4|7056.6|0
1615175520000|2021-03-08 03:52:00|7059.6|7055.6|7058.6|7054.6|7059.6|7055.6|7058.6|7054.6|0
1615175530000|2021-03-08 03:52:10|7058.5|7055.7|7059.4|7056.6|7059.4|7056.6|7058.5|7055.7|0
1615175540000|2021-03-08 03:52:20|7061.9|7059.1|7062.9|7060.1|7062.9|7060.1|7061.9|7059.1|69
1615175550000|2021-03-08 03:52:30|7062.5|7059.7|7059.5|7056.7|7062.5|7059.7|7059.5|7056.7|41
1615175560000|2021-03-08 03:52:40|||||||||1
1615175580000|2021-03-08 03:53:00|7060.4|7057.6|7060.4|7057.6|7060.4|7057.6|7060.4|7057.6|2
1615175610000|2021-03-08 03:53:30|7060.7|7057.9|7060.4|7057.6|7060.9|7058.1|7060.4|7057.6|1
1615175630000|2021-03-08 03:53:50|7061.5|7058.7|7061.5|7058.7|7061.5|7058.7|7061.5|7058.7|0
1615175650000|2021-03-08 03:54:10|7061.8|7057.8|7061.8|7057.8|7061.8|7057.8|7061.8|7057.8|0
1615175660000|2021-03-08 03:54:20|7061.4|7058.6|7061.4|7058.6|7061.4|7058.6|7061.4|7058.6|0
1615175670000|2021-03-08 03:54:30|7061.5|7058.7|7062|7059.2|7062|7059.2|7061.5|7058.7|0
1615175680000|2021-03-08 03:54:40|7062.4|7059.6|7062.4|7059.6|7062.4|7059.6|7062.4|7059.6|1
1615175700000|2021-03-08 03:55:00|7062.9|7060.1|7064.5|7061.7|7064.5|7061.7|7062.9|7060.1|0
1615175710000|2021-03-08 03:55:10|7064|7061.2|7063.7|7060.9|7064.4|7061.6|7063.5|7060.7|6
1615175720000|2021-03-08 03:55:20|7063.9|7061.1|7063.4|7060.6|7064|7061.2|7063.4|7060.6|1
1615175740000|2021-03-08 03:55:40|7063.5|7060.7|7063.5|7060.7|7063.5|7060.7|7063.5|7060.7|0
1615175750000|2021-03-08 03:55:50|7063.4|7060.6|7062.4|7059.6|7063.4|7060.6|7062.4|7058.5|24
1615175760000|2021-03-08 03:56:00|7062.6|7058.6|7061.5|7058.7|7062.6|7058.7|7061.5|7058.6|0
1615175780000|2021-03-08 03:56:20|7061.2|7058.4|7059.5|7056.7|7061.2|7058.4|7059.5|7056.7|3
1615175790000|2021-03-08 03:56:30|7059.7|7056.9|7061.4|7058.6|7061.4|7058.6|7059.7|7056.9|4
1615175800000|2021-03-08 03:56:40|7062.5|7058.5|7061.5|7058.7|7062.5|7058.7|7061.5|7058.5|72
1615175830000|2021-03-08 03:57:10|7061.4|7058.6|7060.5|7057.7|7061.4|7058.6|7060.5|7057.7|0
1615175840000|2021-03-08 03:57:20|7060.9|7058.1|7060.9|7058.1|7060.9|7058.1|7060.9|7058.1|3
1615175850000|2021-03-08 03:57:30|7061.4|7058.6|7062.4|7059.6|7062.4|7059.6|7061.4|7058.6|1
1615175870000|2021-03-08 03:57:50|7063.2|7060.4|7063.5|7059.5|7063.5|7060.4|7063.2|7059.5|0
1615175880000|2021-03-08 03:58:00|7063.3|7059.3|7061.5|7058.7|7063.3|7059.4|7061.5|7058.5|0
1615175890000|2021-03-08 03:58:10|7062.5|7058.5|7061.5|7058.7|7062.5|7058.7|7061.5|7058.5|0
1615175910000|2021-03-08 03:58:30|7061.4|7058.6|7062.3|7058.3|7062.3|7059.2|7061.4|7058.3|0
1615175920000|2021-03-08 03:58:40|7061.4|7058.6|7060.7|7057.9|7061.4|7058.6|7060.7|7057.9|0
1615175940000|2021-03-08 03:59:00|7060.5|7057.7|7060.5|7057.7|7060.5|7057.7|7060.5|7057.7|0
1615175950000|2021-03-08 03:59:10|7061.6|7057.6|7061.6|7057.6|7061.6|7057.6|7061.6|7057.6|0
1615175970000|2021-03-08 03:59:30|7061.4|7058.6|7062.2|7059.4|7062.2|7059.4|7061.4|7058.6|1
1615175980000|2021-03-08 03:59:40|7062.3|7059.5|7062.3|7059.5|7062.3|7059.5|7062.3|7059.5|0
1615176000000|2021-03-08 04:00:00|7062.2|7059.4|7061.3|7058.5|7062.2|7059.4|7060.8|7058|1
1615176010000|2021-03-08 04:00:10|7062.3|7058.3|7062.3|7058.3|7062.3|7058.3|7062.3|7058.3|0
1615176020000|2021-03-08 04:00:20|7061.3|7058.5|7061.3|7058.5|7061.3|7058.5|7061.3|7058.5|0
1615176030000|2021-03-08 04:00:30|||||||||1
1615176050000|2021-03-08 04:00:50|7061.6|7057.6|7061.3|7058.5|7061.6|7058.5|7061.3|7057.6|0
1615176060000|2021-03-08 04:01:00|7060.5|7057.7|7060.5|7057.7|7060.8|7058|7060.5|7057.7|0
1615176080000|2021-03-08 04:01:20|7060.8|7056.8|7060.5|7057.7|7060.8|7057.7|7060.5|7056.8|0
1615176090000|2021-03-08 04:01:30|7060.8|7056.8|7060.5|7057.7|7060.8|7057.7|7060.5|7056.8|0
1615176110000|2021-03-08 04:01:50|7060.8|7058|7060.5|7057.7|7061.3|7058.5|7060.5|7057.7|1
1615176130000|2021-03-08 04:02:10|7059.5|7056.7|7058.3|7055.5|7059.5|7056.7|7058.3|7055.5|0
1615176150000|2021-03-08 04:02:30|7057.4|7053.4|7056.5|7053.7|7057.4|7054|7056.5|7053.4|16
1615176160000|2021-03-08 04:02:40|7056.7|7053.9|7056.7|7053.9|7056.7|7053.9|7056.7|7053.9|0
1615176170000|2021-03-08 04:02:50|7056.8|7052.8|7055.5|7052.7|7056.8|7052.9|7055.5|7051.8|2
1615176180000|2021-03-08 04:03:00|7055.8|7051.8|7054.2|7051.4|7055.8|7052.7|7054.2|7051.4|20
1615176190000|2021-03-08 04:03:10|7053|7050.2|7052.5|7049.7|7053|7050.2|7052.5|7049.7|8
1615176200000|2021-03-08 04:03:20|7052.2|7049.4|7051.7|7048.9|7052.2|7049.4|7051.7|7048.9|0
1615176210000|2021-03-08 04:03:30|7051.5|7048.7|7051.7|7048.9|7052|7049.2|7051.5|7048.7|1
1615176220000|2021-03-08 04:03:40|7051.5|7048.7|7051.7|7048.9|7052.6|7048.9|7051.5|7048.4|1
1615176240000|2021-03-08 04:04:00|7051.5|7048.7|7049.7|7046.9|7051.5|7048.7|7049.7|7046.9|3
1615176250000|2021-03-08 04:04:10|7048.5|7045.7|7049.5|7046.7|7049.8|7046.7|7048.5|7045.7|2
1615176270000|2021-03-08 04:04:30|7050.4|7046.4|7049.5|7046.7|7050.4|7046.7|7049.5|7046.4|2
1615176280000|2021-03-08 04:04:40|7050|7047.2|7049.5|7046.7|7050|7047.2|7049.5|7046.7|0
1615176300000|2021-03-08 04:05:00|7048.9|7046.1|7047.5|7044.7|7048.9|7046.1|7047.5|7044.7|21
1615176310000|2021-03-08 04:05:10|7048.4|7044.4|7048.5|7045.7|7048.5|7045.7|7048.4|7044.4|0
1615176330000|2021-03-08 04:05:30|7048|7045.2|7048|7045.2|7048|7045.2|7048|7045.2|0
1615176340000|2021-03-08 04:05:40|7047.5|7044.7|7047.3|7044.5|7047.5|7044.7|7047|7044.2|2
1615176350000|2021-03-08 04:05:50|7047.5|7044.7|7046.3|7043.5|7047.5|7044.7|7046.3|7043.5|4
1615176360000|2021-03-08 04:06:00|7046.5|7043.7|7046.3|7043.5|7046.5|7043.7|7046.2|7043.4|2
1615176380000|2021-03-08 04:06:20|7046.7|7043.9|7048.4|7044.4|7048.4|7044.5|7046.7|7043.9|1
1615176400000|2021-03-08 04:06:40|7047.5|7044.7|7048.8|7046|7048.8|7046|7047.5|7044.6|10
1615176410000|2021-03-08 04:06:50|7048.7|7045.9|7051.5|7048.7|7051.5|7048.7|7048.3|7045.5|3
1615176420000|2021-03-08 04:07:00|7052|7049.2|7050.5|7047.7|7052.3|7049.5|7050.5|7047.7|9
1615176430000|2021-03-08 04:07:10|7051.4|7047.4|7051.5|7048.7|7051.5|7048.7|7051.3|7047.4|0
1615176440000|2021-03-08 04:07:20|7051.8|7049|7052.3|7049.5|7052.3|7049.5|7051.8|7049|3
1615176450000|2021-03-08 04:07:30|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|0
1615176460000|2021-03-08 04:07:40|7051.8|7047.8|7051.5|7048.7|7052.3|7049.5|7050.5|7047.7|4
1615176470000|2021-03-08 04:07:50|7052.4|7048.4|7051.5|7048.7|7052.4|7048.7|7051.5|7048.4|1
1615176480000|2021-03-08 04:08:00|7051.8|7047.8|7052.5|7049.7|7052.5|7049.7|7049.7|7046.9|0
1615176490000|2021-03-08 04:08:10|7053.4|7049.4|7053.5|7050.7|7053.5|7050.7|7053.4|7049.4|0
1615176510000|2021-03-08 04:08:30|7054.3|7051.5|7053.3|7050.5|7054.3|7051.5|7053.3|7049.6|3
1615176520000|2021-03-08 04:08:40|7053.5|7050.7|7054.2|7051.4|7054.2|7051.4|7053.5|7050.7|2
1615176530000|2021-03-08 04:08:50|7054|7051.2|7054.5|7051.7|7054.5|7051.7|7053.5|7050.4|0
1615176540000|2021-03-08 04:09:00|7054.2|7051.4|7052.5|7049.7|7054.2|7051.4|7052.5|7049.7|5
1615176550000|2021-03-08 04:09:10|7052.2|7049.4|7052|7049.2|7052.2|7049.4|7052|7049.2|1
1615176560000|2021-03-08 04:09:20|7052.5|7049.7|7052|7049.2|7053.6|7049.7|7052|7049.2|2
1615176570000|2021-03-08 04:09:30|7051.7|7048.9|7052|7049.2|7052.3|7049.5|7051.7|7048.9|1
1615176580000|2021-03-08 04:09:40|7052.2|7049.4|7051.2|7048.4|7052.8|7049.7|7051.2|7048.4|4
1615176590000|2021-03-08 04:09:50|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|3
1615176600000|2021-03-08 04:10:00|7050.8|7048|7050.5|7047.7|7050.8|7048|7050.5|7047.7|0
1615176610000|2021-03-08 04:10:10|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|0
1615176620000|2021-03-08 04:10:20|7051.6|7047.6|7050.5|7047.7|7051.6|7047.9|7050.5|7047.6|4
1615176630000|2021-03-08 04:10:30|7050.8|7046.8|7049.7|7046.9|7050.8|7046.9|7049.7|7046.8|0
1615176640000|2021-03-08 04:10:40|7049.3|7046.5|7047.3|7044.5|7049.3|7046.5|7047.3|7044.5|31
1615176660000|2021-03-08 04:11:00|7047.5|7044.7|7047.5|7044.7|7048.2|7045.4|7047.5|7044.7|2
1615176670000|2021-03-08 04:11:10|7046.5|7043.7|7046.5|7043.7|7046.5|7043.7|7046.5|7043.7|0
1615176690000|2021-03-08 04:11:30|7048.1|7044.1|7047.7|7044.9|7048.1|7044.9|7047.7|7044.1|0
1615176700000|2021-03-08 04:11:40|7047.5|7044.7|7048.5|7045.7|7048.5|7045.7|7047.3|7044.5|5
1615176710000|2021-03-08 04:11:50|||||||||1
1615176720000|2021-03-08 04:12:00|7049.5|7046.7|7052.3|7049.5|7052.3|7049.5|7049.5|7046.7|3
1615176730000|2021-03-08 04:12:10|7053.5|7050.7|7053.5|7050.7|7053.5|7050.7|7053.5|7050.7|0
1615176750000|2021-03-08 04:12:30|7053.3|7050.5|7053.3|7050.5|7053.3|7050.5|7053.3|7050.5|0
1615176780000|2021-03-08 04:13:00|7052.5|7049.7|7051.8|7049|7054.4|7050.5|7051.3|7048.5|15
1615176790000|2021-03-08 04:13:10|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|0
1615176800000|2021-03-08 04:13:20|||||||||3
1615176810000|2021-03-08 04:13:30|7052.4|7048.4|7052.5|7049.7|7052.5|7049.7|7052.4|7048.4|2
1615176820000|2021-03-08 04:13:40|7052.2|7049.4|7051.7|7048.9|7052.2|7049.4|7051.7|7048.9|0
1615176840000|2021-03-08 04:14:00|7051.5|7048.7|7052.5|7049.7|7052.5|7049.7|7051.5|7048.7|1
1615176850000|2021-03-08 04:14:10|7052.8|7048.8|7052.8|7048.8|7052.8|7048.8|7052.8|7048.8|0
1615176860000|2021-03-08 04:14:20|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|0
1615176900000|2021-03-08 04:15:00|7052|7049.2|7053.5|7050.7|7054|7051.2|7052|7049.2|1
1615176920000|2021-03-08 04:15:20|7053.8|7049.8|7052.5|7049.7|7053.8|7049.8|7052.5|7049.7|0
1615176950000|2021-03-08 04:15:50|7053.4|7049.4|7053.4|7049.4|7053.4|7049.4|7053.4|7049.4|0
1615176960000|2021-03-08 04:16:00|7053.5|7050.7|7054.5|7051.7|7054.5|7051.7|7053.5|7050.7|0
1615176980000|2021-03-08 04:16:20|7054.8|7050.8|7053.5|7050.7|7054.8|7050.8|7053.5|7050.7|0
1615176990000|2021-03-08 04:16:30|7054.5|7051.7|7054.5|7051.7|7054.5|7051.7|7054.5|7051.7|0
1615177000000|2021-03-08 04:16:40|7054.8|7050.8|7053.7|7050.9|7054.9|7051.5|7053.7|7050.6|6
1615177010000|2021-03-08 04:16:50|7054.5|7051.7|7054.5|7051.7|7054.5|7051.7|7054.5|7051.7|0
1615177020000|2021-03-08 04:17:00|7054.2|7051.4|7054.5|7051.7|7054.5|7051.7|7054|7051.2|1
1615177030000|2021-03-08 04:17:10|7055.2|7052.4|7055.5|7052.7|7055.5|7052.7|7055.2|7052.4|0
1615177060000|2021-03-08 04:17:40|7056.4|7052.4|7057.5|7054.7|7057.5|7054.7|7056.3|7052.4|1
1615177070000|2021-03-08 04:17:50|7056.5|7053.7|7058.8|7056|7063.1|7056.7|7055.5|7052.7|122
1615177080000|2021-03-08 04:18:00|7059.8|7057|7060.3|7057.5|7060.4|7057.5|7059.3|7056.4|22
1615177090000|2021-03-08 04:18:10|7061.4|7057.4|7060.3|7057.5|7061.4|7057.7|7060.2|7056.6|16
1615177100000|2021-03-08 04:18:20|7060.5|7057.7|7058.5|7055.7|7060.5|7057.7|7058.5|7055.6|10
1615177120000|2021-03-08 04:18:40|||||||||10
1615177140000|2021-03-08 04:19:00|7058.2|7055.4|7058.5|7055.7|7058.5|7055.7|7058.2|7055.4|2
1615177150000|2021-03-08 04:19:10|7058.8|7054.8|7058.8|7054.8|7058.8|7054.8|7058.8|7054.8|0
1615177170000|2021-03-08 04:19:30|7058.6|7054.6|7058.5|7055.7|7058.6|7055.7|7058.5|7054.6|0
1615177190000|2021-03-08 04:19:50|7058.8|7056|7058.5|7055.7|7059|7056.2|7058.5|7055.7|0
1615177200000|2021-03-08 04:20:00|7058|7055.2|7058.5|7055.7|7058.5|7055.7|7057.7|7054.9|2
1615177220000|2021-03-08 04:20:20|7059|7056.2|7058.5|7055.7|7059|7056.2|7058.5|7055.7|0
1615177230000|2021-03-08 04:20:30|7059|7056.2|7059.5|7056.7|7059.5|7056.7|7059|7056.2|1
1615177240000|2021-03-08 04:20:40|7058.8|7056|7059|7056.2|7059.5|7056.7|7058|7054.6|6
1615177260000|2021-03-08 04:21:00|7058.7|7055.9|7058.7|7055.9|7058.7|7055.9|7058.7|7055.9|0
1615177280000|2021-03-08 04:21:20|7058.6|7054.6|7058.6|7054.6|7058.6|7055.7|7058.3|7054.6|4
1615177290000|2021-03-08 04:21:30|7058.8|7054.8|7058.8|7054.8|7058.8|7054.8|7058.8|7054.8|1
1615177300000|2021-03-08 04:21:40|7058.5|7055.7|7058.5|7055.7|7058.5|7055.7|7058.5|7055.7|0
1615177310000|2021-03-08 04:21:50|7057.8|7055|7057.7|7054.9|7057.8|7055|7057.7|7054.9|2
1615177330000|2021-03-08 04:22:10|7058|7055.2|7057.7|7054.9|7059|7056.2|7057.7|7054.9|13
1615177340000|2021-03-08 04:22:20|7058|7055.2|7057.7|7054.9|7058|7055.2|7057.7|7054.9|2
1615177360000|2021-03-08 04:22:40|||||||||2
1615177370000|2021-03-08 04:22:50|7056.5|7053.7|7056.5|7053.7|7056.5|7053.7|7056.5|7053.7|2
1615177380000|2021-03-08 04:23:00|7055.5|7052.7|7056|7053.2|7056|7053.2|7054.7|7051.6|5
1615177390000|2021-03-08 04:23:10|7055.8|7053|7053.5|7050.7|7055.8|7053|7053.5|7050.7|3
1615177400000|2021-03-08 04:23:20|7054.4|7050.4|7054.5|7051.7|7054.6|7051.7|7053.5|7050.4|2
1615177410000|2021-03-08 04:23:30|7053.5|7050.7|7053.5|7050.7|7053.5|7050.7|7053.5|7050.7|3
1615177420000|2021-03-08 04:23:40|7054.4|7050.4|7052.5|7049.7|7054.6|7050.9|7052.5|7049.7|2
1615177430000|2021-03-08 04:23:50|7053.8|7049.8|7052.5|7049.7|7053.8|7050.7|7052.5|7049.7|27
1615177440000|2021-03-08 04:24:00|7052.7|7049.9|7051.7|7048.9|7053.8|7050|7051.7|7048.9|0
1615177450000|2021-03-08 04:24:10|7052.5|7049.7|7051.7|7048.9|7052.5|7049.7|7051.7|7048.9|3
1615177460000|2021-03-08 04:24:20|7052.2|7049.4|7051.7|7048.9|7052.2|7049.4|7051.7|7048.9|3
1615177480000|2021-03-08 04:24:40|7052|7049.2|7052.5|7049.7|7052.5|7049.7|7052|7049.2|5
1615177490000|2021-03-08 04:24:50|7053|7050.2|7054|7051.2|7054|7051.2|7053|7050.2|4
1615177500000|2021-03-08 04:25:00|7055.4|7051.4|7055.5|7052.7|7055.5|7052.7|7055|7051.4|2
1615177510000|2021-03-08 04:25:10|7056|7053.2|7056|7053.2|7056|7053.2|7056|7053.2|1
1615177520000|2021-03-08 04:25:20|7056.5|7053.7|7052.5|7049.7|7056.5|7053.7|7052|7049.2|29
1615177550000|2021-03-08 04:25:50|7053.5|7050.7|7055.3|7052.5|7055.3|7052.5|7053.5|7050.7|70
1615177560000|2021-03-08 04:26:00|7055.5|7052.7|7058.1|7055.3|7058.1|7055.3|7055.5|7052.7|55
1615177570000|2021-03-08 04:26:10|7059.5|7056.7|7060|7057.2|7060|7057.2|7059.5|7056.7|0
1615177580000|2021-03-08 04:26:20|7060.3|7057.5|7061.1|7058.3|7061.1|7058.3|7060.3|7057.5|1
1615177590000|2021-03-08 04:26:30|7061.3|7058.5|7061.3|7058.5|7061.3|7058.5|7061.3|7058.5|0
1615177600000|2021-03-08 04:26:40|7061.5|7058.7|7061.5|7058.7|7061.5|7058.7|7061.5|7058.7|0
1615177610000|2021-03-08 04:26:50|7059.6|7056.8|7061.4|7057.4|7061.4|7057.7|7059.5|7056.7|36
1615177620000|2021-03-08 04:27:00|7060.5|7057.7|7061.8|7059|7061.8|7059|7060.5|7057.7|2
1615177630000|2021-03-08 04:27:10|7061.6|7058.8|7061.3|7058.5|7061.6|7058.8|7060.5|7057.7|11
1615177650000|2021-03-08 04:27:30|7064.8|7062|7063.8|7061|7064.8|7062|7063.8|7061|102
1615177660000|2021-03-08 04:27:40|7063.3|7060.5|7063.3|7060.5|7063.3|7060.5|7063.3|7060.5|0
1615177680000|2021-03-08 04:28:00|7063|7060.2|7062.3|7059.5|7063.3|7060.5|7062.3|7059.5|6
1615177690000|2021-03-08 04:28:10|7062|7059.2|7061.6|7058.8|7062|7059.2|7061.6|7058.8|2
1615177710000|2021-03-08 04:28:30|7061.3|7058.5|7061.3|7058.5|7061.3|7058.5|7061.3|7058.5|0
1615177730000|2021-03-08 04:28:50|7062.3|7059.5|7062.3|7059.5|7062.3|7059.5|7062.3|7059.5|18
1615177740000|2021-03-08 04:29:00|||||||||1
1615177750000|2021-03-08 04:29:10|7062.6|7058.6|7062|7059.2|7062.6|7059.3|7062|7058.4|0
1615177790000|2021-03-08 04:29:50|7062.6|7059.8|7063|7060.2|7063|7060.2|7062.6|7059.8|2
1615177800000|2021-03-08 04:30:00|7062.8|7060|7062.4|7058.4|7062.8|7060|7062.4|7058.4|1
1615177810000|2021-03-08 04:30:10|7061.5|7058.7|7061.5|7058.7|7061.5|7058.7|7061.5|7058.7|0
1615177840000|2021-03-08 04:30:40|7062.4|7058.4|7061.5|7058.7|7062.4|7059|7061.5|7058.4|0
1615177850000|2021-03-08 04:30:50|7061.3|7058.5|7061.3|7058.5|7061.3|7058.5|7061.3|7058.5|4
1615177860000|2021-03-08 04:31:00|7061.5|7058.7|7061.5|7058.7|7061.5|7058.7|7061.5|7058.7|0
1615177870000|2021-03-08 04:31:10|7060.8|7058|7060.5|7057.7|7060.8|7058|7060.5|7057.7|0
1615177880000|2021-03-08 04:31:20|7060.8|7058|7061.5|7058.7|7061.5|7058.7|7060.8|7058|1
1615177920000|2021-03-08 04:32:00|7061.6|7057.6|7061.6|7057.6|7061.6|7057.6|7061.6|7057.6|0
1615177940000|2021-03-08 04:32:20|7060.5|7057.7|7060.5|7057.7|7060.5|7057.7|7060.5|7057.7|0
1615177960000|2021-03-08 04:32:40|||||||||1
1615177980000|2021-03-08 04:33:00|7059.5|7056.7|7059.5|7056.7|7059.5|7056.7|7059.5|7056.7|0
1615178010000|2021-03-08 04:33:30|||||||||3
1615178040000|2021-03-08 04:34:00|7059|7056.2|7060.3|7057.5|7060.3|7057.5|7059|7056.2|7
1615178070000|2021-03-08 04:34:30|7060.5|7057.7|7061|7058.2|7061|7058.2|7060.5|7057.7|0
1615178080000|2021-03-08 04:34:40|7061.1|7058.3|7061.5|7058.7|7061.5|7058.7|7061.1|7058.3|2
1615178110000|2021-03-08 04:35:10|7061.1|7058.3|7061|7058.2|7061.1|7058.3|7061|7058.2|0
1615178130000|2021-03-08 04:35:30|7061.3|7058.5|7061|7058.2|7061.5|7058.7|7061|7058.2|0
1615178160000|2021-03-08 04:36:00|7062|7059.2|7061|7058.2|7062|7059.2|7061|7058.2|3
1615178170000|2021-03-08 04:36:10|7061.3|7058.5|7060.5|7057.7|7061.5|7058.7|7060.5|7057.7|0
1615178190000|2021-03-08 04:36:30|7062.3|7059.5|7065.1|7062.3|7065.8|7063|7062.3|7059.5|74
1615178200000|2021-03-08 04:36:40|7064.6|7061.8|7068.6|7064.6|7069.4|7066|7064.3|7061.5|84
1615178210000|2021-03-08 04:36:50|7068.5|7065.7|7067.5|7064.7|7068.5|7065.7|7067.5|7064.7|2
1615178220000|2021-03-08 04:37:00|7067|7064.2|7065.5|7062.7|7067|7064.2|7065.5|7062.7|20
1615178230000|2021-03-08 04:37:10|7066.6|7062.6|7066.6|7062.6|7066.6|7062.6|7066.6|7062.6|0
1615178240000|2021-03-08 04:37:20|7065.6|7062.8|7065|7062.2|7066.6|7063.2|7065|7062.2|0
1615178250000|2021-03-08 04:37:30|||||||||1
1615178260000|2021-03-08 04:37:40|7064.6|7061.8|7065|7062.2|7065|7062.2|7064.5|7061.7|7
1615178270000|2021-03-08 04:37:50|7064.6|7061.8|7066.5|7063.7|7068.9|7063.7|7064.5|7058.9|6
1615178280000|2021-03-08 04:38:00|7066.1|7063.3|7065.5|7062.7|7066.1|7063.3|7065.5|7062.7|2
1615178300000|2021-03-08 04:38:20|7065.8|7063|7065.5|7062.7|7066|7063.2|7065.5|7062.7|0
1615178310000|2021-03-08 04:38:30|7066.5|7063.7|7066.5|7063.7|7066.5|7063.7|7066.5|7063.7|2
1615178340000|2021-03-08 04:39:00|7066.1|7063.3|7065.5|7062.7|7066.1|7063.3|7065.5|7062.7|3
1615178350000|2021-03-08 04:39:10|||||||||1
1615178360000|2021-03-08 04:39:20|7066.5|7063.7|7066|7063.2|7066.5|7063.7|7066|7063.2|2
1615178370000|2021-03-08 04:39:30|7065.8|7063|7065.5|7062.7|7065.8|7063|7065.5|7062.7|1
1615178390000|2021-03-08 04:39:50|7065.1|7062.3|7065|7062.2|7065.1|7062.3|7065|7062.2|0
1615178400000|2021-03-08 04:40:00|7064.8|7062|7063.6|7060.8|7064.8|7062|7063.6|7060.8|3
1615178410000|2021-03-08 04:40:10|7063.5|7059.6|7062.5|7059.7|7063.6|7060.7|7062|7059.2|6
1615178420000|2021-03-08 04:40:20|7062.6|7058.6|7061.6|7058.8|7062.6|7058.8|7061.6|7058.6|2
1615178430000|2021-03-08 04:40:30|7061.5|7058.7|7061.5|7058.7|7061.5|7058.7|7061.5|7058.7|0
1615178450000|2021-03-08 04:40:50|7061.7|7057.7|7061.5|7058.7|7061.7|7058.7|7061.5|7057.7|0
1615178470000|2021-03-08 04:41:10|7063.1|7060.3|7061.5|7058.7|7063.7|7060.3|7061.5|7058.7|1
1615178500000|2021-03-08 04:41:40|7061.7|7057.7|7061.7|7057.7|7061.7|7057.7|7061.7|7057.7|0
1615178510000|2021-03-08 04:41:50|7060.6|7057.8|7060.6|7057.8|7060.6|7057.8|7060.6|7057.8|0
1615178520000|2021-03-08 04:42:00|7060|7057.2|7058.6|7055.8|7060|7057.2|7058.6|7055.8|2
1615178530000|2021-03-08 04:42:10|7059.3|7056.5|7058.6|7055.8|7059.3|7056.5|7058.6|7055.8|5
1615178550000|2021-03-08 04:42:30|7058.8|7056|7060.5|7057.7|7060.5|7057.7|7058.8|7056|1
1615178560000|2021-03-08 04:42:40|7058.6|7054.6|7058.6|7054.6|7058.6|7054.6|7058.6|7054.6|21
1615178570000|2021-03-08 04:42:50|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|4
1615178580000|2021-03-08 04:43:00|7055.5|7052.7|7056.6|7053.8|7056.6|7053.8|7055.5|7052.7|4
1615178590000|2021-03-08 04:43:10|7056.5|7053.7|7054.5|7051.7|7056.5|7053.7|7054.5|7051.7|53
1615178600000|2021-03-08 04:43:20|7053.6|7050.8|7053.7|7049.7|7053.7|7050.8|7053.6|7049.7|4
1615178610000|2021-03-08 04:43:30|7052.8|7050|7052.8|7050|7052.8|7050|7052.8|7050|0
1615178620000|2021-03-08 04:43:40|7053.3|7050.5|7053.3|7050.5|7053.3|7050.5|7053.3|7050.5|1
1615178630000|2021-03-08 04:43:50|7053.5|7050.7|7053.6|7050.8|7054.3|7051.5|7053.5|7050.7|4
1615178640000|2021-03-08 04:44:00|7053.5|7050.7|7049.5|7046.7|7053.7|7050.7|7049|7046.2|26
1615178650000|2021-03-08 04:44:10|7049.3|7046.5|7048.8|7046|7049.7|7046.5|7048.6|7045.7|2
1615178660000|2021-03-08 04:44:20|7048.6|7045.8|7047.7|7043.7|7049.7|7045.8|7047.5|7043.7|9
1615178680000|2021-03-08 04:44:40|7047.6|7043.6|7046|7043.2|7047.6|7044.2|7045.6|7042.8|1
1615178690000|2021-03-08 04:44:50|7045.6|7042.8|7046.5|7043.7|7046.6|7043.7|7045.6|7042.6|0
1615178700000|2021-03-08 04:45:00|7045.6|7042.8|7046.4|7042.4|7046.4|7043.3|7045.5|7041.7|1
1615178710000|2021-03-08 04:45:10|7045.5|7042.7|7046.3|7043.5|7046.3|7043.5|7045.5|7042.7|23
1615178720000|2021-03-08 04:45:20|7046|7043.2|7045.5|7042.7|7046|7043.2|7045.5|7042.7|1
1615178730000|2021-03-08 04:45:30|7044.8|7042|7044.6|7041.8|7044.8|7042|7044.6|7041.8|2
1615178750000|2021-03-08 04:45:50|7044.3|7041.5|7043.5|7040.7|7044.5|7041.7|7043.5|7040.7|0
1615178760000|2021-03-08 04:46:00|7043.3|7040.5|7043.3|7040.5|7043.3|7040.5|7042.8|7040|30
1615178770000|2021-03-08 04:46:10|7042|7039.2|7041.5|7038.7|7042|7039.2|7041.5|7037.7|19
1615178780000|2021-03-08 04:46:20|7040.9|7038.1|7042.3|7039.5|7042.3|7039.5|7040.9|7038.1|5
1615178790000|2021-03-08 04:46:30|7042.4|7039.6|7042.4|7039.6|7042.4|7039.6|7042.4|7039.6|25
1615178800000|2021-03-08 04:46:40|7043.4|7039.4|7043.4|7039.4|7043.4|7039.6|7042.4|7039.4|0
1615178810000|2021-03-08 04:46:50|7043.3|7040.5|7043.4|7040.6|7043.4|7040.6|7043.3|7040.5|0
1615178830000|2021-03-08 04:47:10|7042.9|7040.1|7042.9|7040.1|7042.9|7040.1|7042.9|7040.1|0
1615178840000|2021-03-08 04:47:20|||||||||1
1615178860000|2021-03-08 04:47:40|7042.6|7039.8|7042.4|7039.6|7042.6|7039.8|7042.4|7039.6|0
1615178870000|2021-03-08 04:47:50|||||||||13
1615178880000|2021-03-08 04:48:00|||||||||1
1615178930000|2021-03-08 04:48:50|7043.4|7039.4|7043.1|7040.3|7043.4|7040.3|7043.1|7039.4|0
1615178940000|2021-03-08 04:49:00|7043.3|7040.5|7045.3|7042.5|7045.3|7042.5|7043.3|7040.5|13
1615178950000|2021-03-08 04:49:10|7045.4|7042.6|7045.4|7042.6|7045.4|7042.6|7045.4|7042.6|0
1615178960000|2021-03-08 04:49:20|7045.1|7042.3|7044.9|7042.1|7045.3|7042.5|7044.9|7042.1|0
1615179000000|2021-03-08 04:50:00|7045.3|7042.5|7048.3|7045.5|7048.5|7045.5|7045.3|7042.5|45
1615179010000|2021-03-08 04:50:10|7048.9|7046.1|7049.3|7046.5|7049.3|7046.5|7048.9|7046.1|1
1615179030000|2021-03-08 04:50:30|7048|7045.2|7047.3|7044.5|7048|7045.2|7047.3|7044.5|6
1615179040000|2021-03-08 04:50:40|7046.4|7043.6|7045.4|7042.6|7046.5|7043.6|7045.4|7042.5|1
1615179050000|2021-03-08 04:50:50|7046.4|7043.6|7046.4|7043.6|7046.9|7044.1|7046.4|7043.6|0
1615179070000|2021-03-08 04:51:10|||||||||1
1615179100000|2021-03-08 04:51:40|||||||||12
1615179110000|2021-03-08 04:51:50|7046.6|7043.8|7046.9|7044.1|7046.9|7044.1|7046.6|7043.8|2
1615179120000|2021-03-08 04:52:00|7048.3|7045.5|7047.4|7044.6|7048.3|7045.5|7047.4|7044.6|7
1615179180000|2021-03-08 04:53:00|||||||||1
1615179210000|2021-03-08 04:53:30|7046.4|7042.4|7045.4|7042.6|7046.4|7043|7045.4|7042|16
1615179220000|2021-03-08 04:53:40|7045.3|7042.5|7045.3|7042.5|7045.3|7042.5|7045.3|7042.5|0
1615179230000|2021-03-08 04:53:50|7045.4|7042.6|7046.8|7044|7046.8|7044|7045.4|7042.6|4
1615179240000|2021-03-08 04:54:00|7047.4|7044.6|7047.4|7044.6|7047.4|7044.6|7047.4|7044.6|1
1615179250000|2021-03-08 04:54:10|7045.8|7043|7046.8|7044|7047.4|7044|7045.8|7042.7|25
1615179260000|2021-03-08 04:54:20|7046.4|7043.6|7047.4|7043.4|7047.4|7043.6|7046.4|7043.4|2
1615179270000|2021-03-08 04:54:30|7047.5|7043.5|7043.4|7040.6|7047.5|7043.6|7043.4|7040.6|11
1615179280000|2021-03-08 04:54:40|7042.9|7040.1|7042.9|7040.1|7042.9|7040.1|7042.9|7040.1|14
1615179290000|2021-03-08 04:54:50|7043.3|7040.5|7043.3|7040.5|7043.3|7040.5|7043.3|7040.5|9
1615179310000|2021-03-08 04:55:10|7043.8|7041|7043.8|7041|7043.8|7041|7043.8|7041|1
1615179320000|2021-03-08 04:55:20|7044.3|7041.5|7045.8|7043|7045.8|7043|7044.3|7041.5|9
1615179330000|2021-03-08 04:55:30|7046.3|7043.5|7046.3|7043.5|7046.3|7043.5|7046.3|7043.5|0
1615179340000|2021-03-08 04:55:40|7045.4|7042.6|7045.4|7042.6|7045.4|7042.6|7045.4|7042.6|2
1615179350000|2021-03-08 04:55:50|7046.3|7043.5|7045.4|7042.6|7046.3|7043.5|7045.4|7042.6|16
1615179360000|2021-03-08 04:56:00|7046.4|7042.4|7047.4|7044.6|7047.4|7044.6|7046.3|7042.4|0
1615179370000|2021-03-08 04:56:10|7048.4|7045.6|7050.3|7047.5|7050.3|7047.5|7048.4|7045.6|11
1615179380000|2021-03-08 04:56:20|7049.6|7046.8|7049.4|7046.6|7050.3|7047.5|7049.4|7046.6|3
1615179410000|2021-03-08 04:56:50|7050.3|7047.5|7049.4|7046.6|7050.3|7047.5|7049.4|7046.6|1
1615179420000|2021-03-08 04:57:00|7050.4|7047.6|7051.4|7048.6|7051.4|7048.6|7050.4|7047.6|10
1615179430000|2021-03-08 04:57:10|7050.4|7047.6|7048.4|7045.6|7050.4|7047.6|7048.4|7045.5|4
1615179440000|2021-03-08 04:57:20|7049.4|7046.6|7049.4|7046.6|7049.4|7046.6|7049.4|7046.6|0
1615179450000|2021-03-08 04:57:30|7049.8|7047|7051.3|7048.5|7051.3|7048.5|7049.8|7047|3
1615179470000|2021-03-08 04:57:50|7050.4|7047.6|7050.4|7047.6|7050.4|7047.6|7050.4|7047.6|1
1615179490000|2021-03-08 04:58:10|7051.4|7047.4|7051.4|7047.4|7051.4|7047.4|7051.4|7047.4|2
1615179500000|2021-03-08 04:58:20|7051.3|7048.5|7051.3|7048.5|7051.3|7048.5|7051.3|7048.5|0
1615179520000|2021-03-08 04:58:40|7055.4|7051.4|7055.4|7051.4|7055.4|7051.4|7055.4|7051.4|64
1615179530000|2021-03-08 04:58:50|7055.3|7052.5|7056.3|7053.5|7057.8|7055|7055.3|7052.5|12
1615179540000|2021-03-08 04:59:00|7056.1|7053.3|7055.3|7052.5|7056.4|7053.3|7055.3|7052.2|0
1615179550000|2021-03-08 04:59:10|7055.6|7052.8|7057.2|7053.2|7057.2|7053.5|7055.6|7052.8|3
1615179560000|2021-03-08 04:59:20|7056.3|7053.5|7056.3|7053.5|7056.3|7053.5|7056.3|7053.5|0
1615179590000|2021-03-08 04:59:50|7055.3|7052.5|7056.3|7053.5|7056.8|7054|7055.3|7052.5|4
1615179600000|2021-03-08 05:00:00|7056.5|7052.5|7056.3|7053.5|7056.6|7053.8|7055.4|7052.5|1
1615179610000|2021-03-08 05:00:10|7057.8|7055|7058.8|7056|7059.4|7056.3|7057.8|7055|4
1615179620000|2021-03-08 05:00:20|7059.1|7056.3|7058.4|7055.6|7059.4|7056.3|7058.4|7055.4|4
1615179630000|2021-03-08 05:00:30|7056.9|7054.1|7059.5|7055.5|7059.5|7055.6|7056.4|7053.6|3
1615179640000|2021-03-08 05:00:40|7058.4|7055.6|7060.6|7057.8|7061.5|7057.8|7058.4|7055|2
1615179650000|2021-03-08 05:00:50|7061.1|7058.3|7062.1|7059.3|7063.6|7060.8|7061.1|7058.3|78
1615179660000|2021-03-08 05:01:00|7062|7058|7061.4|7057.4|7062.6|7059.8|7061.1|7057.4|3
1615179670000|2021-03-08 05:01:10|7059.3|7056.5|7059.4|7055.4|7059.4|7056.5|7059.3|7055.4|0
1615179680000|2021-03-08 05:01:20|7060.3|7057.5|7059.3|7056.5|7060.3|7057.5|7059.3|7056.5|0
1615179690000|2021-03-08 05:01:30|7059.5|7055.5|7059.9|7057.1|7059.9|7057.1|7059.3|7055.5|1
1615179700000|2021-03-08 05:01:40|7060.3|7057.5|7059.3|7056.5|7060.3|7057.5|7059.3|7056.5|2
1615179710000|2021-03-08 05:01:50|7060.8|7058|7060.2|7056.2|7061.1|7058.3|7060.2|7056.2|1
1615179720000|2021-03-08 05:02:00|7059.3|7056.5|7061.3|7058.5|7062.3|7059.5|7059.3|7056.5|1
1615179740000|2021-03-08 05:02:20|7061.1|7058.3|7061.9|7059.1|7061.9|7059.1|7059.1|7056.3|2
1615179750000|2021-03-08 05:02:30|7062.1|7059.3|7062.4|7058.4|7062.4|7059.3|7061.3|7058.4|1
1615179760000|2021-03-08 05:02:40|7062.2|7058.2|7062.2|7058.2|7062.2|7058.2|7062.2|7058.2|0
1615179770000|2021-03-08 05:02:50|||||||||1
1615179780000|2021-03-08 05:03:00|7061.9|7059.1|7061.3|7058.5|7062.4|7059.1|7061.3|7058.2|1
1615179790000|2021-03-08 05:03:10|7061.4|7058.6|7060.4|7057.6|7061.4|7058.6|7060.4|7057.6|2
1615179800000|2021-03-08 05:03:20|7060.8|7058|7060.9|7058.1|7060.9|7058.1|7060.8|7058|1
1615179810000|2021-03-08 05:03:30|7060.4|7057.6|7060.4|7057.6|7060.4|7057.6|7060.4|7057.6|1
1615179820000|2021-03-08 05:03:40|7061.4|7058.6|7056.6|7053.8|7061.4|7058.6|7056.4|7053.6|27
1615179830000|2021-03-08 05:03:50|7056.8|7054|7057.4|7054.6|7057.4|7054.6|7056.8|7054|8
1615179840000|2021-03-08 05:04:00|7057.9|7055.1|7057.6|7054.8|7057.9|7055.1|7057.6|7054.8|1
1615179850000|2021-03-08 05:04:10|7057.4|7054.6|7057.4|7054.6|7057.4|7054.6|7057.4|7054.6|0
1615179860000|2021-03-08 05:04:20|7056.4|7053.6|7056.7|7052.7|7056.7|7053.6|7056.4|7052.7|1
1615179870000|2021-03-08 05:04:30|7055.8|7053|7054.4|7051.6|7055.8|7053|7052.8|7050|2
1615179890000|2021-03-08 05:04:50|7054.6|7051.8|7056.3|7053.5|7056.3|7053.5|7054.6|7051.8|55
1615179900000|2021-03-08 05:05:00|7056.4|7053.6|7056.4|7053.6|7056.4|7053.6|7056.4|7053.6|0
1615179910000|2021-03-08 05:05:10|7056.3|7053.5|7055.4|7052.6|7057.4|7053.6|7054.9|7051.7|8
1615179920000|2021-03-08 05:05:20|7055.7|7051.7|7055.3|7052.5|7055.7|7052.5|7055.3|7051.7|0
1615179930000|2021-03-08 05:05:30|7055.4|7052.6|7054.3|7051.5|7055.4|7052.6|7054.3|7051.5|0
1615179940000|2021-03-08 05:05:40|7055.4|7052.6|7054.7|7050.7|7055.4|7052.6|7054.4|7050.7|1
1615179950000|2021-03-08 05:05:50|7053.6|7050.8|7053.6|7050.8|7053.6|7050.8|7053.6|7050.8|0
1615179960000|2021-03-08 05:06:00|7053.4|7050.6|7053.4|7050.6|7053.4|7050.6|7053.4|7050.6|0
1615179970000|2021-03-08 05:06:10|7054.4|7050.4|7053.4|7050.6|7054.5|7050.8|7053.4|7050.4|0
1615180000000|2021-03-08 05:06:40|7054.1|7051.3|7054.1|7051.3|7054.1|7051.3|7054.1|7051.3|3
1615180010000|2021-03-08 05:06:50|7053.4|7050.6|7054.4|7051.6|7054.4|7051.6|7053.4|7050.3|1
1615180020000|2021-03-08 05:07:00|7054.5|7050.5|7054.4|7051.6|7054.5|7051.6|7054.2|7050.5|0
1615180060000|2021-03-08 05:07:40|7055.3|7051.3|7055.3|7051.3|7055.3|7051.3|7055.3|7051.3|3
1615180070000|2021-03-08 05:07:50|7054.4|7051.6|7053.4|7050.6|7054.4|7051.6|7053.4|7050.6|0
1615180080000|2021-03-08 05:08:00|7053.1|7050.3|7053.2|7050.4|7053.2|7050.4|7052.9|7050.1|14
1615180090000|2021-03-08 05:08:10|7053.4|7050.6|7052.9|7050.1|7053.4|7050.6|7052.9|7050.1|5
1615180100000|2021-03-08 05:08:20|7053.2|7050.4|7054.2|7051.4|7054.2|7051.4|7053.2|7050.4|1
1615180110000|2021-03-08 05:08:30|7053.9|7051.1|7053.7|7050.9|7053.9|7051.1|7053.7|7050.9|0
1615180120000|2021-03-08 05:08:40|7053.2|7050.4|7053.7|7050.9|7053.7|7050.9|7052.7|7049.9|7
1615180130000|2021-03-08 05:08:50|7054.2|7051.4|7054.2|7051.4|7054.2|7051.4|7053.7|7050.9|0
1615180140000|2021-03-08 05:09:00|||||||||1
1615180150000|2021-03-08 05:09:10|7053.9|7051.1|7053.1|7050.3|7053.9|7051.1|7052.6|7049.8|14
1615180170000|2021-03-08 05:09:30|7053.7|7050.9|7054|7050|7054|7051.1|7053.7|7050|1
1615180180000|2021-03-08 05:09:40|7053.1|7050.3|7053.1|7050.3|7053.1|7050.3|7053.1|7050.3|1
1615180200000|2021-03-08 05:10:00|7053.6|7050.8|7053.9|7051.1|7053.9|7051.1|7053.6|7050.8|2
1615180210000|2021-03-08 05:10:10|7054|7050|7053.1|7050.3|7054|7050.3|7053.1|7050|0
1615180220000|2021-03-08 05:10:20|7053.4|7050.6|7053.9|7051.1|7053.9|7051.1|7053.4|7050.6|0
1615180230000|2021-03-08 05:10:30|7054.6|7051.8|7054.1|7051.3|7054.6|7051.8|7054.1|7051.3|1
1615180240000|2021-03-08 05:10:40|7053.2|7050.4|7053.2|7050.4|7053.2|7050.4|7053.2|7050.4|0
1615180260000|2021-03-08 05:11:00|7053.7|7050.9|7054.1|7051.3|7054.1|7051.3|7053.7|7050.9|0
1615180280000|2021-03-08 05:11:20|||||||||1
1615180300000|2021-03-08 05:11:40|7053.2|7050.4|7053.2|7050.4|7053.2|7050.4|7053.2|7050.4|3
1615180310000|2021-03-08 05:11:50|7053.9|7051.1|7054.1|7051.3|7054.1|7051.3|7053.9|7051.1|0
1615180320000|2021-03-08 05:12:00|7053.2|7050.4|7048.6|7045.8|7053.2|7050.4|7048.6|7045.8|30
1615180330000|2021-03-08 05:12:10|7048.2|7045.4|7047.1|7044.3|7048.2|7045.4|7046.4|7043.6|2
1615180350000|2021-03-08 05:12:30|7047.2|7044.4|7047.2|7044.4|7047.2|7044.4|7047.2|7044.4|0
1615180360000|2021-03-08 05:12:40|7046.4|7043.6|7046.4|7043.6|7046.4|7043.6|7046.4|7043.6|0
1615180370000|2021-03-08 05:12:50|7045.9|7043.1|7045.4|7042.6|7046.2|7043.4|7045.4|7042.6|1
1615180380000|2021-03-08 05:13:00|7045.3|7041.3|7043.4|7040.6|7045.5|7042.4|7043.4|7040.6|14
1615180390000|2021-03-08 05:13:10|7044.2|7041.4|7044.2|7041.4|7044.2|7041.4|7044.2|7041.4|1
1615180410000|2021-03-08 05:13:30|7044.4|7041.6|7046.2|7043.4|7046.2|7043.4|7044.4|7041.6|11
1615180420000|2021-03-08 05:13:40|7045.4|7042.6|7045.5|7041.5|7045.5|7042.6|7044.4|7041.5|0
1615180430000|2021-03-08 05:13:50|7045.2|7042.4|7045.5|7041.5|7045.7|7042.4|7045.2|7041.5|0
1615180440000|2021-03-08 05:14:00|7044.6|7041.8|7044.6|7041.8|7044.6|7041.8|7044.6|7041.8|0
1615180450000|2021-03-08 05:14:10|7044.4|7041.6|7045.4|7042.6|7045.4|7042.6|7044.4|7041.6|1
1615180470000|2021-03-08 05:14:30|7045.2|7042.4|7045.4|7042.6|7045.4|7042.6|7045.2|7042.4|1
1615180490000|2021-03-08 05:14:50|7044.4|7041.6|7044.4|7041.6|7044.4|7041.6|7044.4|7041.6|0
1615180500000|2021-03-08 05:15:00|7043.7|7040.9|7042.9|7040.1|7043.7|7040.9|7042.9|7040.1|0
1615180510000|2021-03-08 05:15:10|7043.2|7040.4|7044.2|7041.4|7044.2|7041.4|7043.2|7040.4|1
1615180520000|2021-03-08 05:15:20|7044.4|7041.6|7048.2|7045.4|7049.2|7046.3|7044.4|7041.6|5
1615180530000|2021-03-08 05:15:30|7048.1|7045.3|7049|7045|7049|7045.3|7048.1|7045|63
1615180540000|2021-03-08 05:15:40|7048.2|7045.4|7048.2|7045.4|7048.2|7045.4|7048.2|7045.4|0
1615180570000|2021-03-08 05:16:10|7048.9|7046.1|7050.2|7047.4|7051.2|7047.4|7048.9|7046.1|1
1615180590000|2021-03-08 05:16:30|7050.1|7047.3|7050.1|7047.3|7050.1|7047.3|7049.7|7046.9|0
1615180600000|2021-03-08 05:16:40|7050.6|7047.8|7052.1|7049.3|7052.1|7049.3|7050.6|7047.8|0
1615180610000|2021-03-08 05:16:50|7051.9|7049.1|7051.4|7048.6|7051.9|7049.1|7051.4|7048.6|5
1615180620000|2021-03-08 05:17:00|7051.2|7048.4|7052.2|7049.4|7052.2|7049.4|7051.2|7048.4|0
1615180630000|2021-03-08 05:17:10|7051.2|7048.4|7051.2|7048.4|7052.2|7049.4|7051.2|7048.4|0
1615180640000|2021-03-08 05:17:20|7052.2|7049.4|7051.7|7048.9|7052.2|7049.4|7051.7|7048.9|2
1615180650000|2021-03-08 05:17:30|7052.7|7049.9|7052.7|7049.9|7052.7|7049.9|7052.7|7049.9|1
1615180660000|2021-03-08 05:17:40|7054.1|7051.3|7056.2|7053.4|7056.2|7053.4|7054.1|7051.3|1
1615180670000|2021-03-08 05:17:50|7055.7|7052.9|7054.1|7051.3|7055.7|7052.9|7054.1|7051|2
1615180680000|2021-03-08 05:18:00|7054.6|7051.8|7054.1|7051.3|7055.2|7052.1|7054.1|7051.2|0
1615180690000|2021-03-08 05:18:10|7053.9|7051.1|7052.7|7049.9|7053.9|7051.1|7052.7|7049.9|2
1615180700000|2021-03-08 05:18:20|7052.4|7049.6|7050.2|7047.4|7052.4|7049.6|7050.2|7047.4|3
1615180710000|2021-03-08 05:18:30|7050.6|7047.8|7050.1|7047.3|7050.7|7047.9|7049.2|7046.4|2
1615180720000|2021-03-08 05:18:40|7049.9|7047.1|7049.2|7046.4|7049.9|7047.1|7049.2|7046.4|2
1615180730000|2021-03-08 05:18:50|7049.1|7046.3|7049.1|7046.3|7049.1|7046.3|7048.2|7045.4|1
1615180750000|2021-03-08 05:19:10|7049.2|7045.2|7049.2|7045.2|7049.2|7045.2|7049.2|7045.2|1
1615180780000|2021-03-08 05:19:40|7048.9|7046.1|7050|7046|7050|7046.1|7048.9|7046|0
1615180790000|2021-03-08 05:19:50|7049.1|7046.3|7049.1|7046.3|7049.1|7046.3|7049.1|7046.3|0
1615180800000|2021-03-08 05:20:00|7049.3|7045.3|7048.9|7046.1|7049.3|7046.1|7048.9|7045.3|0
1615180810000|2021-03-08 05:20:10|7049.5|7045.5|7049.2|7045.2|7049.5|7046.4|7048.9|7045.2|1
1615180830000|2021-03-08 05:20:30|7048.9|7046.1|7050.2|7046.2|7050.2|7046.2|7048.9|7046.1|0
1615180840000|2021-03-08 05:20:40|7050|7046|7048.2|7045.4|7050|7046.3|7048.2|7045.2|1
1615180860000|2021-03-08 05:21:00|7049.2|7045.2|7049.1|7046.3|7049.2|7046.3|7048.9|7045.2|0
1615180870000|2021-03-08 05:21:10|7050.2|7046.2|7050.1|7047.3|7050.2|7047.3|7050.1|7046.2|1
1615180880000|2021-03-08 05:21:20|7051.1|7048.3|7052.1|7049.3|7052.1|7049.3|7051.1|7048.3|1
1615180890000|2021-03-08 05:21:30|7051.4|7048.6|7052.1|7049.3|7052.1|7049.3|7051.4|7048.6|0
1615180900000|2021-03-08 05:21:40|7053.2|7049.2|7053.2|7049.2|7053.2|7049.2|7053.2|7049.2|0
1615180910000|2021-03-08 05:21:50||7050.4||7050.4||7050.4||7050.4|0
1615180920000|2021-03-08 05:22:00|7053.1|7050.3|7053.1|7050.3|7053.1|7050.3|7053.1|7050.3|0
1615180930000|2021-03-08 05:22:10|7052.2|7049.4|7052.2|7049.4|7052.2|7049.4|7052.2|7049.4|0
1615180940000|2021-03-08 05:22:20|7053.2|7050.4|7053.2|7050.4|7053.2|7050.4|7053.2|7050.4|0
1615180950000|2021-03-08 05:22:30|7052.2|7049.4|7053.2|7050.4|7053.2|7050.4|7052.2|7049.4|0
1615180960000|2021-03-08 05:22:40|7052.2|7049.4|7052.2|7049.4|7052.2|7049.4|7052.2|7049.4|0
1615180970000|2021-03-08 05:22:50|7051.7|7048.9|7052.1|7049.3|7052.1|7049.3|7051.7|7048.9|0
1615180990000|2021-03-08 05:23:10|7052.2|7049.4|7052.2|7049.4|7052.2|7049.4|7052.2|7049.4|0
1615181000000|2021-03-08 05:23:20|7052.6|7049.8|7052.2|7049.4|7052.7|7049.9|7052.2|7049.4|0
1615181030000|2021-03-08 05:23:50|7052.1|7049.3|7051.2|7048.4|7052.1|7049.3|7051.2|7048.4|1
1615181040000|2021-03-08 05:24:00|7051.9|7049.1|7051.6|7048.8|7052.2|7049.4|7051.6|7048.8|1
1615181050000|2021-03-08 05:24:10|7051.2|7048.4|7050.2|7046.2|7051.2|7048.4|7049.2|7046.2|0
1615181060000|2021-03-08 05:24:20|7050.1|7047.3|7051.7|7048.9|7051.7|7048.9|7049.7|7046.9|2
1615181070000|2021-03-08 05:24:30|7051.4|7048.6|7051.7|7048.9|7051.7|7048.9|7051.2|7048.4|0
1615181080000|2021-03-08 05:24:40|7051.2|7048.4|7051.2|7048.4|7051.2|7048.4|7050.2|7046.3|0
1615181090000|2021-03-08 05:24:50|7050.2|7047.4|7050.2|7047.4|7051.2|7047.4|7050.2|7047.2|0
1615181100000|2021-03-08 05:25:00|7049.2|7046.4|7051.2|7048.4|7051.3|7048.4|7049.2|7046.4|2
1615181110000|2021-03-08 05:25:10|7050.2|7047.4|7050.3|7046.3|7051.2|7048.4|7050.2|7046.3|0
1615181120000|2021-03-08 05:25:20|7049.4|7046.6|7050.2|7047.4|7050.2|7047.4|7049.4|7046.6|1
1615181130000|2021-03-08 05:25:30|7049.4|7046.6|7049.4|7046.6|7049.4|7046.6|7049.4|7046.6|0
1615181140000|2021-03-08 05:25:40|7048.7|7045.9|7048.2|7045.4|7048.7|7045.9|7047.4|7044.5|0
1615181160000|2021-03-08 05:26:00|7048.7|7045.9|7049.2|7046.4|7049.2|7046.4|7048.7|7045.9|0
1615181170000|2021-03-08 05:26:10|7050.5|7046.5|7051.2|7048.4|7051.2|7048.4|7049.9|7046.5|1
1615181190000|2021-03-08 05:26:30|7050.7|7047.9|7051.1|7047.1|7051.3|7048.4|7050.7|7047.1|1
1615181200000|2021-03-08 05:26:40|7049.7|7045.7|7049|7046.2|7049.7|7046.2|7049|7045.3|1
1615181210000|2021-03-08 05:26:50|7048.4|7045.6|7048.2|7045.4|7049|7046.2|7048.2|7045.4|2
1615181220000|2021-03-08 05:27:00|7048|7045.2|7050.2|7047.4|7050.2|7047.4|7048|7045|3
1615181230000|2021-03-08 05:27:10|7050.4|7047.6|7051.2|7048.4|7051.2|7048.4|7050.4|7047.6|1
1615181240000|2021-03-08 05:27:20|7052.1|7048.1|7051.2|7048.4|7052.1|7048.4|7051.2|7048.1|2
1615181250000|2021-03-08 05:27:30|7050.9|7048.1|7051.2|7048.4|7051.2|7048.4|7050.7|7047.9|1
1615181270000|2021-03-08 05:27:50|7051|7048.2|7049|7046.2|7051|7048.2|7049|7046.2|1
1615181280000|2021-03-08 05:28:00|7050|7046|7050.4|7047.6|7050.4|7047.6|7049|7046|1
1615181290000|2021-03-08 05:28:10|7051.2|7048.4|7051.2|7048.4|7052.2|7049.4|7051.2|7048.4|0
1615181310000|2021-03-08 05:28:30|7051.4|7048.6|7052.7|7049.9|7052.7|7049.9|7051.4|7048.6|0
1615181320000|2021-03-08 05:28:40|7053|7050.2|7052.2|7049.4|7053.2|7050.4|7052.2|7049.4|1
1615181330000|2021-03-08 05:28:50|7053.1|7049.1|7053.3|7049.3|7053.3|7049.3|7053.1|7049.1|0
1615181340000|2021-03-08 05:29:00|7053.5|7049.5|7052.2|7049.4|7054.1|7050.6|7052.2|7049.4|0
1615181350000|2021-03-08 05:29:10|7053.5|7049.5|7053.3|7049.3|7053.5|7050.4|7052.9|7049.3|2
1615181360000|2021-03-08 05:29:20|7052.2|7049.4|7053.5|7049.5|7053.5|7049.5|7052.2|7049.4|0
1615181370000|2021-03-08 05:29:30|7054.1|7050.1|7053.2|7050.4|7054.3|7050.4|7052.7|7049.9|0
1615181380000|2021-03-08 05:29:40|7052.6|7049.8|7052.2|7049.4|7052.6|7049.8|7052.2|7049.4|0
1615181400000|2021-03-08 05:30:00|7050.7|7047.9|7049|7046.2|7052.1|7048.4|7048.4|7045.6|2
1615181410000|2021-03-08 05:30:10|7048.6|7045.8|7047.4|7044.6|7048.7|7045.9|7047.4|7044.5|1
1615181420000|2021-03-08 05:30:20|7047.5|7043.5|7046.2|7043.4|7047.5|7043.6|7046.2|7042.7|9
1615181430000|2021-03-08 05:30:30|7046.5|7042.5|7044.6|7041.8|7046.5|7043.4|7044.6|7041.7|3
1615181440000|2021-03-08 05:30:40|7044.7|7041.9|7044.3|7040.3|7044.7|7041.9|7043.4|7040.3|3
1615181450000|2021-03-08 05:30:50|7044.4|7041.6|7044.4|7041.6|7044.4|7041.6|7044.4|7041.6|10
1615181460000|2021-03-08 05:31:00|7043.6|7040.8|7045.4|7042.6|7045.4|7042.6|7043.6|7040.8|3
1615181470000|2021-03-08 05:31:10|7045.2|7042.4|7044.2|7041.4|7045.2|7042.4|7043.9|7041.1|5
1615181480000|2021-03-08 05:31:20|7043.9|7041.1|7041.9|7039.1|7044.1|7041.2|7041.9|7039.1|6
1615181490000|2021-03-08 05:31:30|7041.6|7038.8|7040.6|7037.8|7041.6|7038.8|7040.4|7037.6|10
1615181500000|2021-03-08 05:31:40|7039.4|7036.6|7035.9|7033.1|7039.6|7036.8|7035.9|7033.1|138
1615181510000|2021-03-08 05:31:50|7035.5|7032.7|7035.9|7033.1|7035.9|7033.1|7035.5|7032.7|19
1615181520000|2021-03-08 05:32:00|7037.3|7033.3|7036.9|7034.1|7038.2|7035.4|7036.4|7033.3|10
1615181530000|2021-03-08 05:32:10|7036.4|7033.6|7037.4|7034.6|7039.3|7035.3|7036.4|7033.6|23
1615181540000|2021-03-08 05:32:20|7037.7|7034.9|7037.6|7034.8|7038.9|7036.1|7037.4|7034.6|16
1615181550000|2021-03-08 05:32:30|7037.9|7035.1|7037.9|7035.1|7037.9|7035.1|7037.4|7034.6|2
1615181560000|2021-03-08 05:32:40|7038.4|7035.6|7037.4|7034.6|7039.2|7036.4|7037.4|7034.6|7
1615181570000|2021-03-08 05:32:50|7037.7|7034.9|7038.9|7036.1|7039.2|7036.4|7037.7|7034.9|0
1615181580000|2021-03-08 05:33:00|7038.4|7035.6|7038.7|7034.7|7038.9|7036.1|7037.4|7034.6|20
1615181590000|2021-03-08 05:33:10|7038.5|7034.5|7038.4|7035.6|7038.5|7035.6|7037.4|7034.3|6
1615181600000|2021-03-08 05:33:20|7039.3|7035.3|7038.7|7034.7|7039.3|7035.6|7038.4|7034.7|1
1615181610000|2021-03-08 05:33:30|7037.4|7034.6|7037.7|7033.7|7037.8|7034.8|7036.6|7033.7|10
1615181620000|2021-03-08 05:33:40|7036.7|7033.9|7037.5|7034.7|7037.5|7034.7|7036.5|7033.7|7
1615181640000|2021-03-08 05:34:00|7038.4|7035.6|7038.2|7035.4|7038.4|7035.6|7037.5|7034.7|1
1615181650000|2021-03-08 05:34:10|7038.4|7035.6|7039.2|7036.4|7039.6|7036.6|7038.4|7035.6|8
1615181660000|2021-03-08 05:34:20|7039.4|7036.6|7039.6|7035.6|7039.6|7036.6|7038.5|7035.5|5
1615181670000|2021-03-08 05:34:30|7038.5|7035.7|7037.5|7034.7|7038.8|7035.7|7037.5|7034.6|8
1615181680000|2021-03-08 05:34:40|7038.2|7035.4|7041.2|7038.4|7041.3|7038.4|7038.2|7035.4|8
1615181690000|2021-03-08 05:34:50|7041.6|7037.6|7040.5|7037.7|7041.8|7038.7|7040.5|7037.6|7
1615181700000|2021-03-08 05:35:00|7039.5|7036.7|7039.6|7035.6|7039.6|7036.7|7039.4|7035.6|2
1615181710000|2021-03-08 05:35:10|7039.4|7036.6|7040|7037.2|7040.3|7037.4|7039.4|7036.3|1
1615181720000|2021-03-08 05:35:20|7040.5|7036.5|7039.4|7036.6|7040.5|7036.6|7039.4|7036.5|4
1615181730000|2021-03-08 05:35:30|7040|7037.2|7039.2|7036.4|7040.3|7037.4|7038.5|7035.7|6
1615181740000|2021-03-08 05:35:40|7039|7036.2|7041.6|7037.6|7042|7039.2|7038.9|7036.1|8
1615181750000|2021-03-08 05:35:50|7041.5|7038.7|7040.5|7037.7|7041.6|7038.7|7040.5|7037.6|3
1615181760000|2021-03-08 05:36:00|7048.3|7038.3|7048|7045.2|7048.3|7045.2|7045.3|7038.3|71
1615181770000|2021-03-08 05:36:10|7048.4|7045.6|7050.4|7047.6|7050.4|7047.6|7047.5|7044.3|2
1615181780000|2021-03-08 05:36:20|7050.2|7047.4|7049.2|7046.4|7050.2|7047.4|7048.5|7045.3|51
1615181790000|2021-03-08 05:36:30|7050.1|7046.1|7049.2|7046.4|7050.1|7047.2|7049.2|7046.1|0
1615181800000|2021-03-08 05:36:40|7050.1|7046.1|7051|7048.2|7051|7048.2|7049.9|7046.1|2
1615181810000|2021-03-08 05:36:50|7051.7|7048.9|7052.2|7049.4|7053.2|7050.4|7051.7|7048.9|2
1615181820000|2021-03-08 05:37:00|7053.1|7049.1|7054.1|7050.1|7054.1|7051.2|7053.1|7049.1|0
1615181830000|2021-03-08 05:37:10|7053.2|7050.4|7053|7050.2|7053.5|7050.7|7052.2|7049.1|3
1615181840000|2021-03-08 05:37:20|7053.4|7050.6|7053.2|7050.4|7053.5|7050.7|7052|7048.3|3
1615181850000|2021-03-08 05:37:30|7053.9|7051.1|7056.5|7053.7|7056.5|7053.7|7053.9|7051.1|4
1615181860000|2021-03-08 05:37:40|7057|7054.2|7056.5|7053.7|7057|7054.2|7056.5|7053.7|53
1615181870000|2021-03-08 05:37:50|7057.5|7054.7|7056|7053.2|7057.9|7055.1|7056|7053.2|9
1615181880000|2021-03-08 05:38:00|7056.4|7053.6|7055|7052.2|7056.6|7053.6|7055|7052.2|30
1615181890000|2021-03-08 05:38:10|7055.9|7053.1|7055.9|7053.1|7055.9|7053.1|7055.9|7053.1|0
1615181900000|2021-03-08 05:38:20|7056.5|7053.7|7056|7053.2|7056.5|7053.7|7056|7053.2|1
1615181910000|2021-03-08 05:38:30|7055|7052.2|7055|7052.2|7055|7052.2|7055|7052.2|0
1615181920000|2021-03-08 05:38:40|7055.2|7052.4|7056|7053.2|7056.1|7053.2|7055.2|7052.1|0
1615181930000|2021-03-08 05:38:50|7057.3|7053.3|7057.3|7053.3|7057.3|7053.3|7057.3|7053.3|0
1615181940000|2021-03-08 05:39:00|7056.2|7053.4|7055|7052.2|7056.5|7053.4|7055|7052.2|0
1615181950000|2021-03-08 05:39:10|7056|7053.2|7057|7054.2|7057|7054.2|7056|7053|3
1615181960000|2021-03-08 05:39:20|7057.1|7053.1|7057|7053|7057.1|7053.7|7056|7053|0
1615181970000|2021-03-08 05:39:30|7057.4|7054.2|7059.5|7056.7|7059.5|7056.7|7057.4|7054.2|4
1615181980000|2021-03-08 05:39:40|7059.7|7056.9|7059|7056.2|7060|7057.2|7058.7|7055.9|5
1615181990000|2021-03-08 05:39:50|7059.5|7056.7|7060|7057.2|7060|7057.2|7059.5|7056.7|1
1615182000000|2021-03-08 05:40:00|7059.4|7056.6|7059.4|7056.6|7060.1|7056.6|7059.4|7056.1|1
1615182010000|2021-03-08 05:40:10|7058|7055.2|7056.4|7053.6|7058|7055.2|7056.2|7053.1|23
1615182020000|2021-03-08 05:40:20|7056.9|7054.1|7057.5|7054.7|7057.9|7055.1|7056.4|7053.3|2
1615182030000|2021-03-08 05:40:30|7057.2|7054.4|7060.3|7056.3|7060.3|7056.6|7057.2|7054.4|6
1615182040000|2021-03-08 05:40:40|7060.2|7057.4|7061.2|7058.4|7061.2|7058.4|7060.2|7057.4|0
1615182050000|2021-03-08 05:40:50|7061.3|7057.3|7061|7058.2|7061.3|7058.2|7061|7057.3|0
1615182060000|2021-03-08 05:41:00|7060.4|7057.6|7060.4|7057.6|7060.4|7057.6|7060.4|7057.6|0
1615182070000|2021-03-08 05:41:10|7059.7|7056.9|7058.4|7055.6|7060|7057.2|7058.2|7055.4|17
1615182080000|2021-03-08 05:41:20|7059.4|7056.6|7060|7057.2|7060|7057.2|7059.4|7056.6|1
1615182090000|2021-03-08 05:41:30|7059.4|7056.6|7060|7057.2|7060|7057.2|7058.4|7055.3|2
1615182100000|2021-03-08 05:41:40|7060.4|7057.6|7061.2|7058.4|7061.2|7058.4|7060.4|7057.6|4
1615182110000|2021-03-08 05:41:50|7061.5|7058.7|7061.5|7058.7|7061.5|7058.7|7061|7058.2|2
1615182120000|2021-03-08 05:42:00|7061.2|7058.4|7058.4|7055.6|7061.2|7058.4|7058.4|7055.6|7
1615182130000|2021-03-08 05:42:10|7057.7|7054.9|7058|7055.2|7058|7055.2|7057.7|7054.9|0
1615182140000|2021-03-08 05:42:20|7057.7|7054.9|7055.2|7052.4|7058|7055.2|7055.2|7052.4|24
1615182150000|2021-03-08 05:42:30|7056.1|7052.1|7054.2|7051.4|7056.2|7053.4|7054.2|7051.4|3
1615182160000|2021-03-08 05:42:40|7053.9|7051.1|7053.7|7050.9|7053.9|7051.1|7053|7050.2|3
1615182170000|2021-03-08 05:42:50|7054|7051.2|7054.9|7052.1|7055.1|7052.1|7054|7051.1|3
1615182180000|2021-03-08 05:43:00|7055.1|7051.1|7054|7051.2|7055.1|7051.2|7054|7051.1|0
1615182190000|2021-03-08 05:43:10|7053.4|7050.6|7054|7051.2|7054.1|7051.2|7053|7050.1|0
1615182220000|2021-03-08 05:43:40|7054.2|7051.4|7054.7|7051.9|7054.7|7051.9|7054.2|7051.4|0
1615182230000|2021-03-08 05:43:50|7054.4|7051.6|7054.4|7051.6|7054.4|7051.6|7054.4|7051.6|2
1615182240000|2021-03-08 05:44:00|7054.2|7051.4|7053.2|7050.4|7054.2|7051.4|7053.2|7050.4|2
1615182250000|2021-03-08 05:44:10|7053.5|7050.7|7053.9|7051.1|7054.2|7051.4|7053.5|7050.7|3
1615182260000|2021-03-08 05:44:20|7053.5|7050.7|7054.2|7051.4|7054.2|7051.4|7053.4|7050.6|3
1615182270000|2021-03-08 05:44:30|7053.4|7050.6|7054.2|7051.4|7054.2|7051.4|7053.4|7050.6|0
1615182280000|2021-03-08 05:44:40|7053.9|7051.1|7054|7051.2|7054|7051.2|7053.9|7051.1|2
1615182290000|2021-03-08 05:44:50|7053.3|7050.5|7056|7053.2|7056|7053.2|7052.7|7049.9|88
1615182300000|2021-03-08 05:45:00|7057|7053|7056.9|7054.1|7057.1|7054.1|7055.2|7052.1|4
1615182310000|2021-03-08 05:45:10|7058.1|7055.4|7057.7|7054.9|7058.2|7055.4|7057.7|7054.9|0
1615182320000|2021-03-08 05:45:20|7057.4|7054.6|7059.2|7056.4|7059.2|7056.4|7057.4|7054.6|1
1615182330000|2021-03-08 05:45:30|7059.9|7057.1|7059.9|7057.1|7059.9|7057.1|7059.9|7057.1|0
1615182340000|2021-03-08 05:45:40|7060|7057.2|7060|7057.2|7060|7057.2|7059.4|7056.6|6
1615182350000|2021-03-08 05:45:50|7059.7|7056.9|7058|7055.2|7059.7|7056.9|7058|7055.2|0
1615182360000|2021-03-08 05:46:00|7058.2|7055.4|7058.5|7055.7|7059.5|7056.7|7058.2|7055.1|5
1615182370000|2021-03-08 05:46:10|7057.7|7054.9|7058.8|7056|7058.8|7056|7057.7|7054.9|7
1615182380000|2021-03-08 05:46:20|7058.7|7055.9|7058.2|7055.4|7060.1|7056.4|7058.2|7055.4|1
1615182390000|2021-03-08 05:46:30|7058|7055.2|7059|7056.2|7059.1|7056.2|7058|7055.1|0
1615182400000|2021-03-08 05:46:40|7059.9|7055.9|7059|7056.2|7060.1|7057|7059|7055.9|0
1615182410000|2021-03-08 05:46:50|7060|7057.2|7060|7057.2|7060|7057.2|7060|7057.2|0
1615182420000|2021-03-08 05:47:00|7059.7|7056.9|7059.5|7056.7|7059.7|7056.9|7059.5|7056.7|0
1615182430000|2021-03-08 05:47:10|7059.7|7056.9|7059.5|7056.7|7059.8|7057|7059.5|7056.7|14
1615182450000|2021-03-08 05:47:30|7059.3|7056.5|7059.3|7056.5|7059.3|7056.5|7059.3|7056.5|34
1615182460000|2021-03-08 05:47:40|7059|7056.2|7055.2|7052.4|7059|7056.2|7055.2|7052.4|23
1615182470000|2021-03-08 05:47:50|7055|7052.2|7056|7053.2|7056.1|7053.2|7055|7052.1|4
1615182480000|2021-03-08 05:48:00|7057|7054.2|7057.8|7055|7057.8|7055|7057|7054.2|14
1615182490000|2021-03-08 05:48:10|7058|7055.2|7058|7055.2|7058|7055.2|7058|7055.2|0
1615182500000|2021-03-08 05:48:20|7057.7|7054.9|7056|7053.2|7057.7|7054.9|7056|7053.2|2
1615182510000|2021-03-08 05:48:30|7055.7|7052.9|7057|7054.2|7057.8|7055|7053.3|7050.5|140
1615182540000|2021-03-08 05:49:00|7057.1|7053.1|7056.7|7053.9|7057.1|7053.9|7055.2|7052.4|7
1615182550000|2021-03-08 05:49:10|7056.2|7053.4|7055.7|7052.9|7056.2|7053.4|7055.7|7052.9|0
1615182560000|2021-03-08 05:49:20|7056|7053.2|7057.2|7054.4|7057.2|7054.4|7056|7053.2|3
1615182570000|2021-03-08 05:49:30|7057|7054.2|7057|7054.2|7057|7054.2|7057|7054.2|0
1615182580000|2021-03-08 05:49:40|7057.9|7053.9|7058.8|7056|7058.8|7056|7057.9|7053.9|1
1615182590000|2021-03-08 05:49:50|7058.2|7055.4|7060|7057.2|7060|7057.2|7058.2|7055.4|3
1615182610000|2021-03-08 05:50:10|7060.4|7057.6|7061|7058.2|7061.3|7058.2|7060|7057.2|3
1615182620000|2021-03-08 05:50:20|7061.2|7058.4|7065.8|7063|7065.8|7063|7061.2|7058.4|9
1615182630000|2021-03-08 05:50:30|7065.7|7062.9|7065|7062.2|7066.1|7062.9|7064.5|7061.7|2
1615182650000|2021-03-08 05:50:50|7064.7|7061.9|7064.9|7060.9|7065|7062.2|7064.2|7060.9|1
1615182660000|2021-03-08 05:51:00|7065.3|7061.3|7064|7061.2|7065.3|7061.4|7064|7061.2|5
1615182670000|2021-03-08 05:51:10|7064.5|7061.7|7065|7062.2|7065.2|7062.4|7064.5|7061.7|1
1615182680000|2021-03-08 05:51:20|7064.7|7061.9|7065|7062.2|7065|7062.2|7064.7|7061.9|1
1615182700000|2021-03-08 05:51:40|7064.7|7061.9|7064.7|7061.9|7065|7062.2|7064.5|7061.7|0
1615182710000|2021-03-08 05:51:50|7064.5|7061.7|7064.5|7061.7|7064.5|7061.7|7064.5|7061.7|1
1615182720000|2021-03-08 05:52:00|7064.7|7061.9|7063|7060.2|7065|7062.2|7063|7060.2|4
1615182730000|2021-03-08 05:52:10|7062|7059.2|7062|7059.2|7062|7059.2|7062|7059.2|1
1615182740000|2021-03-08 05:52:20|7062.2|7059.4|7060.2|7057.4|7062.8|7059.4|7060.2|7057.1|2
1615182750000|2021-03-08 05:52:30|7060|7057.2|7060|7057.2|7060|7057.2|7060|7057.2|0
1615182760000|2021-03-08 05:52:40|7060.3|7056.3|7060|7057.2|7060.3|7057.2|7058|7054.9|1
1615182780000|2021-03-08 05:53:00|7060.3|7056.3|7057.2|7054.4|7060.3|7056.3|7057.2|7054.4|1
1615182790000|2021-03-08 05:53:10|7057|7054.2|7056.4|7053.6|7057|7054.2|7056.4|7053.6|3
1615182800000|2021-03-08 05:53:20|7056.8|7054|7059|7056.2|7059|7056.2|7056.8|7054|2
1615182810000|2021-03-08 05:53:30|7059.7|7056.9|7061.3|7057.3|7061.3|7057.3|7059.7|7056.9|0
1615182820000|2021-03-08 05:53:40|7060|7057.2|7059.8|7057|7060|7057.2|7059.8|7057|0
1615182840000|2021-03-08 05:54:00|7060|7057.2|7059|7056.2|7060.3|7057.2|7059|7055.9|0
1615182850000|2021-03-08 05:54:10|7059.1|7055.1|7057.7|7054.9|7059.1|7055.1|7057|7054.2|0
1615182860000|2021-03-08 05:54:20|7057.3|7054.5|7058.7|7055.9|7058.9|7055.9|7057.2|7054.4|5
1615182870000|2021-03-08 05:54:30|7058.8|7056|7061.8|7059|7061.8|7059|7058.8|7056|11
1615182880000|2021-03-08 05:54:40|7061.2|7058.4|7063|7060.2|7063|7060.2|7061|7057.8|5
1615182890000|2021-03-08 05:54:50|7062.5|7059.7|7062|7059.2|7062.5|7059.7|7060.8|7057.9|5
1615182900000|2021-03-08 05:55:00|7062.2|7059.4|7060.7|7057.9|7062.2|7059.4|7060.7|7057.9|1
1615182910000|2021-03-08 05:55:10|7061.9|7058.2|7061.2|7058.4|7061.9|7058.9|7061|7058.2|4
1615182920000|2021-03-08 05:55:20|7062.1|7058.1|7062|7059.2|7062.9|7059.2|7061.8|7058.1|0
1615182930000|2021-03-08 05:55:30|7062.5|7059.7|7062.2|7059.4|7062.5|7059.7|7062.2|7059.4|0
1615182940000|2021-03-08 05:55:40|7061.8|7059|7061.8|7059|7061.8|7059|7061.8|7059|0
1615182950000|2021-03-08 05:55:50|7061.2|7058.4|7061.8|7059|7061.8|7059|7061.2|7058.4|1
1615182960000|2021-03-08 05:56:00|7062|7059.2|7063|7060.2|7063|7060.2|7062|7059.2|2
1615182970000|2021-03-08 05:56:10|7063.1|7059.1|7062.2|7059.4|7063.1|7059.4|7062.2|7059.1|0
1615182990000|2021-03-08 05:56:30|7062.5|7059.7|7062.5|7059.7|7062.5|7059.7|7062.5|7059.7|0
1615183000000|2021-03-08 05:56:40|7063.9|7059.9|7062.5|7059.7|7063.9|7060.4|7062.2|7059.4|3
1615183010000|2021-03-08 05:56:50|7063.8|7061|7063.2|7060.4|7063.8|7061|7063.2|7060.4|12
1615183030000|2021-03-08 05:57:10|7063|7060.2|7063|7060.2|7063|7060.2|7063|7060.2|0
1615183060000|2021-03-08 05:57:40|7064|7061.2|7064.2|7061.4|7064.2|7061.4|7063.7|7060.9|2
1615183070000|2021-03-08 05:57:50|7064.5|7061.7|7064.2|7061.4|7064.5|7061.7|7064.2|7061.4|3
1615183090000|2021-03-08 05:58:10|7063.8|7061|7063.8|7061|7063.8|7061|7063.8|7061|0
1615183100000|2021-03-08 05:58:20|7064|7061.2|7065.8|7063|7065.8|7063|7064|7061.2|56
1615183110000|2021-03-08 05:58:30|||||||||2
1615183120000|2021-03-08 05:58:40|7065.5|7062.7|7065.8|7063|7065.8|7063|7065.5|7062.7|22
1615183130000|2021-03-08 05:58:50|7065.5|7062.7|7064|7061.2|7065.5|7062.7|7064|7061.2|6
1615183140000|2021-03-08 05:59:00|||||||||15
1615183150000|2021-03-08 05:59:10|7063.5|7060.7|7063.2|7060.4|7063.5|7060.7|7063.2|7060.4|0
1615183160000|2021-03-08 05:59:20|7062.5|7059.7|7062.5|7059.7|7062.5|7059.7|7062.5|7059.7|5
1615183170000|2021-03-08 05:59:30|7062.8|7060|7064.1|7060.1|7064.1|7060.1|7062.8|7059.8|6
1615183180000|2021-03-08 05:59:40|7063.2|7060.4|7063|7060.2|7063.2|7060.4|7063|7060.2|42
1615183190000|2021-03-08 05:59:50|7062.8|7060|7063.5|7060.7|7063.8|7061|7062.8|7060|4
1615183200000|2021-03-08 06:00:00|7063.2|7060.4|7063|7060.2|7063.9|7060.7|7063|7059.9|11
1615183210000|2021-03-08 06:00:10|7062.7|7059.9|7062.8|7060|7062.8|7060|7062.5|7059.7|8
1615183220000|2021-03-08 06:00:20|7063.3|7060.5|7063|7060.2|7064.8|7062|7062.5|7059.7|2
1615183240000|2021-03-08 06:00:40|7064.8|7062|7064.8|7062|7064.8|7062|7064.8|7062|1
1615183250000|2021-03-08 06:00:50|7065.3|7061.3|7064|7061.2|7065.3|7061.3|7064|7061.2|0
1615183260000|2021-03-08 06:01:00|7063.8|7061|7063.2|7060.4|7063.8|7061|7062.8|7060|6
1615183270000|2021-03-08 06:01:10|7062.8|7060|7066.5|7063.7|7066.8|7064|7062.8|7060|67
1615183280000|2021-03-08 06:01:20|7067|7064.2|7066.3|7063.5|7067|7064.2|7066.3|7063.5|15
1615183290000|2021-03-08 06:01:30|7066.7|7063.9|7066.8|7064|7066.8|7064|7066.7|7063.9|6
1615183300000|2021-03-08 06:01:40|7067.8|7065|7067.8|7065|7067.8|7065|7066.5|7063.7|11
1615183310000|2021-03-08 06:01:50|7066.8|7064|7066.5|7063.7|7066.8|7064|7066.5|7063.7|1
1615183320000|2021-03-08 06:02:00|7066.1|7062.1|7065|7062.2|7066.1|7063|7065|7062.1|20
1615183330000|2021-03-08 06:02:10|7065.3|7062.5|7065.3|7062.5|7066|7063.2|7065.3|7062.5|6
1615183340000|2021-03-08 06:02:20|7064.8|7062|7066.5|7063.7|7066.5|7063.7|7064.8|7062|5
1615183350000|2021-03-08 06:02:30|7066.7|7063.9|7066|7063.2|7066.7|7063.9|7065|7062.2|5
1615183360000|2021-03-08 06:02:40|7066.3|7062.3|7066|7063.2|7066.3|7063.2|7064.7|7061.9|6
1615183370000|2021-03-08 06:02:50|7066.3|7062.3|7065.2|7062.4|7066.3|7062.4|7065.2|7062.3|0
1615183380000|2021-03-08 06:03:00|7065|7062.2|7064.7|7061.9|7065|7062.2|7064|7061.2|0
1615183390000|2021-03-08 06:03:10|7064.2|7061.4|7063.3|7060.5|7064.2|7061.4|7063.3|7060.5|1
1615183410000|2021-03-08 06:03:30|7063.2|7060.4|7062.5|7059.7|7063.2|7060.4|7062.5|7059.7|2
1615183420000|2021-03-08 06:03:40|7062.7|7059.9|7062.5|7059.7|7063|7060.2|7062.5|7059.7|3
1615183430000|2021-03-08 06:03:50|||||||||1
1615183440000|2021-03-08 06:04:00|7063.9|7059.9|7063|7060.2|7063.9|7060.2|7063|7059.9|9
1615183450000|2021-03-08 06:04:10|7062.7|7059.9|7063|7060.2|7063|7060.2|7062.5|7059.7|1
1615183460000|2021-03-08 06:04:20|7063.8|7061|7065|7062.2|7065|7062.2|7063.8|7061|3
1615183470000|2021-03-08 06:04:30|7065.7|7062.9|7066.7|7063.9|7067.2|7064.4|7065.7|7062.9|5
1615183480000|2021-03-08 06:04:40|7067|7064.2|7067|7064.2|7067|7064.2|7067|7064.2|1
1615183490000|2021-03-08 06:04:50|7068|7065.2|7069.3|7066.5|7069.3|7066.5|7068|7065.2|5
1615183500000|2021-03-08 06:05:00|7069.5|7066.7|7067.2|7064.4|7069.5|7066.7|7067.2|7064.4|4
1615183510000|2021-03-08 06:05:10|7068.2|7065.4|7068.2|7065.4|7069.1|7066.2|7068.2|7065.1|4
1615183520000|2021-03-08 06:05:20|7068.5|7065.7|7070|7067.2|7070|7067.2|7068.5|7065.7|10
1615183530000|2021-03-08 06:05:30|7070.8|7068|7072.8|7070|7072.8|7070|7070.8|7068|10
1615183540000|2021-03-08 06:05:40|7073|7070.2|7072.7|7069.9|7073.3|7070.5|7072.3|7069.5|9
1615183550000|2021-03-08 06:05:50|7072.8|7070|7072.7|7069.9|7073.5|7070.7|7072.7|7069.9|5
1615183560000|2021-03-08 06:06:00|7072.5|7069.7|7073.2|7070.4|7073.5|7070.7|7072.5|7069.7|1
1615183570000|2021-03-08 06:06:10|7073.3|7070.5|7073.2|7070.4|7073.3|7070.5|7073.2|7070.4|1
1615183580000|2021-03-08 06:06:20|||||||||1
1615183590000|2021-03-08 06:06:30|7073|7070.2|7069.3|7066.5|7073|7070.2|7069.3|7066.5|32
1615183600000|2021-03-08 06:06:40|7069.2|7066.4|7069|7066.2|7069.2|7066.4|7068.2|7065.4|1
1615183610000|2021-03-08 06:06:50|7068.8|7066|7068.2|7065.4|7068.8|7066|7068.2|7065.4|18
1615183620000|2021-03-08 06:07:00|7068.7|7065.9|7070|7067.2|7070|7067.2|7068.7|7065.9|2
1615183630000|2021-03-08 06:07:10|7069.8|7067|7070.8|7068|7070.8|7068|7069.8|7067|0
1615183640000|2021-03-08 06:07:20|7070.5|7067.7|7069.2|7066.4|7070.5|7067.7|7069.2|7066.4|3
1615183650000|2021-03-08 06:07:30|7068.7|7065.9|7069|7066.2|7069|7066.2|7068.7|7065.9|1
1615183660000|2021-03-08 06:07:40|||||||||1
1615183670000|2021-03-08 06:07:50|7069.7|7066.9|7069.3|7066.5|7069.7|7066.9|7069.3|7066.5|0
1615183680000|2021-03-08 06:08:00|7070|7067.2|7069.3|7066.5|7070|7067.2|7069.3|7066.5|2
1615183690000|2021-03-08 06:08:10|7069.2|7066.4|7070.5|7067.7|7070.5|7067.7|7069.2|7066.4|1
1615183700000|2021-03-08 06:08:20|7070|7067.2|7070|7067.2|7070|7067.2|7069.7|7066.9|2
1615183710000|2021-03-08 06:08:30|7069.7|7066.9|7069.7|7066.9|7069.7|7066.9|7069.7|7066.9|0
1615183720000|2021-03-08 06:08:40|7070|7067.2|7070.8|7068|7070.8|7068|7070|7067.2|57
1615183730000|2021-03-08 06:08:50|7070|7067.2|7070.8|7068|7070.8|7068|7069.7|7066.9|2
1615183740000|2021-03-08 06:09:00|7070.5|7067.7|7070.5|7067.7|7070.5|7067.7|7070.5|7067.7|0
1615183750000|2021-03-08 06:09:10|7070.8|7068|7070.8|7068|7070.8|7068|7070.8|7068|1
1615183760000|2021-03-08 06:09:20|7070.2|7067.4|7070.8|7068|7070.8|7068|7070.2|7067.4|3
1615183770000|2021-03-08 06:09:30|7071|7068.2|7071|7068.2|7071|7068.2|7071|7068.2|1
1615183780000|2021-03-08 06:09:40|7071.5|7068.7|7071.5|7068.7|7071.8|7069|7071.5|7068.7|0
1615183790000|2021-03-08 06:09:50|||||||||2
1615183800000|2021-03-08 06:10:00|||||||||30
1615183810000|2021-03-08 06:10:10|||||||||1
1615183820000|2021-03-08 06:10:20|7071.8|7069|7071.8|7069|7071.8|7069|7071.8|7069|4
1615183830000|2021-03-08 06:10:30|||||||||1
1615183840000|2021-03-08 06:10:40|7072.3|7069.5|7072.3|7069.5|7072.3|7069.5|7072.3|7069.5|3
1615183850000|2021-03-08 06:10:50|||||||||13
1615183860000|2021-03-08 06:11:00|7072.5|7069.7|7072.5|7069.7|7072.5|7069.7|7072.5|7069.7|2
1615183870000|2021-03-08 06:11:10|||||||||7
1615183880000|2021-03-08 06:11:20|7072.3|7069.5|7072.5|7069.7|7072.5|7069.7|7072.3|7069.5|11
1615183890000|2021-03-08 06:11:30|||||||||25
1615183900000|2021-03-08 06:11:40|||||||||5
1615183910000|2021-03-08 06:11:50|7072.3|7069.5|7072.3|7069.5|7072.3|7069.5|7072.3|7069.5|15
1615183920000|2021-03-08 06:12:00|7072.5|7069.7|7072.5|7069.7|7072.5|7069.7|7072.3|7069.5|36
1615183930000|2021-03-08 06:12:10|7072.3|7069.5|7065.7|7062.9|7072.3|7069.5|7065.7|7062.9|129
1615183940000|2021-03-08 06:12:20|7065.3|7062.5|7065.2|7062.4|7065.3|7062.5|7064.3|7061.5|10
1615183950000|2021-03-08 06:12:30|7065.8|7063|7066.2|7063.4|7067|7064.2|7065.8|7063|3
1615183960000|2021-03-08 06:12:40|7065.2|7062.4|7066.2|7063.4|7066.5|7063.7|7065.2|7062.4|0
1615183970000|2021-03-08 06:12:50|7065.2|7062.4|7065.3|7062.5|7065.3|7062.5|7065.2|7062.4|1
1615183980000|2021-03-08 06:13:00|7065|7062.2|7063.3|7060.5|7065.1|7062.2|7063.2|7060.4|12
1615183990000|2021-03-08 06:13:10|7063.2|7060.4|7063.6|7060.8|7064.2|7061.4|7063.2|7060.4|1
1615184000000|2021-03-08 06:13:20|7063.1|7060.3|7064.1|7061.3|7064.3|7061.5|7063.1|7060.3|0
1615184010000|2021-03-08 06:13:30|7063.8|7061|7063.1|7060.3|7063.8|7061|7063.1|7060.3|4
1615184020000|2021-03-08 06:13:40|7062.8|7060|7061.1|7058.3|7062.8|7060|7061.1|7058.3|7
1615184030000|2021-03-08 06:13:50|7061.2|7057.2|7061.1|7058.3|7061.2|7058.3|7061|7057.2|1
1615184040000|2021-03-08 06:14:00|7061.4|7057.4|7060.3|7057.5|7061.4|7057.5|7060.3|7057.4|0
1615184050000|2021-03-08 06:14:10|||||||||1
1615184060000|2021-03-08 06:14:20|7059.6|7056.8|7059.3|7056.5|7059.6|7056.8|7059.3|7056.5|1
1615184070000|2021-03-08 06:14:30|7060.6|7057.8|7060.5|7057.7|7060.6|7057.8|7060.5|7057.7|16
1615184080000|2021-03-08 06:14:40|7060.6|7057.8|7063|7060.2|7063|7060.2|7060.5|7057.7|18
1615184090000|2021-03-08 06:14:50|7062.1|7059.3|7063|7060.2|7063|7060.2|7062|7059.2|5
1615184100000|2021-03-08 06:15:00|7063.5|7060.7|7066|7063.2|7066|7063.2|7063.5|7060.7|5
1615184110000|2021-03-08 06:15:10|7065.3|7062.5|7064|7061.2|7065.3|7062.5|7064|7061.2|1
1615184120000|2021-03-08 06:15:20|7064.5|7061.7|7063.6|7060.8|7064.5|7061.7|7063.6|7060.8|5
1615184130000|2021-03-08 06:15:30|7064.8|7062|7063.6|7060.8|7065|7062.2|7063.6|7060.8|3
1615184140000|2021-03-08 06:15:40|7063.3|7060.5|7063.3|7060.5|7063.3|7060.5|7063.3|7060.5|15
1615184150000|2021-03-08 06:15:50|7062.6|7059.8|7063.6|7060.8|7063.6|7060.8|7062.6|7059.8|2
1615184160000|2021-03-08 06:16:00|7063.3|7060.5|7063.2|7059.2|7063.3|7060.5|7063.2|7059.2|1
1615184170000|2021-03-08 06:16:10|7062.3|7059.5|7061.3|7058.5|7062.3|7059.5|7061.3|7058.5|1
1615184190000|2021-03-08 06:16:30|7061|7058.2|7061|7058.2|7061|7058.2|7061|7058.2|0
1615184200000|2021-03-08 06:16:40|7059.5|7056.7|7059.1|7056.3|7059.5|7056.7|7059.1|7056.3|5
1615184210000|2021-03-08 06:16:50|7059|7056.2|7057|7054.2|7059|7056.2|7057|7054.2|6
1615184220000|2021-03-08 06:17:00|7056.8|7054|7057|7054.2|7057|7054.2|7056.1|7053.3|6
1615184230000|2021-03-08 06:17:10|7057.8|7055|7057.3|7054.5|7058.1|7055.3|7056.8|7054|5
1615184240000|2021-03-08 06:17:20|7059.5|7056.7|7059.3|7056.5|7060.3|7057.5|7059.3|7056.5|4
1615184250000|2021-03-08 06:17:30|7059.8|7057|7060.3|7057.5|7060.5|7057.7|7059.8|7057|1
1615184270000|2021-03-08 06:17:50|7061.8|7059|7062.3|7059.5|7063|7060.2|7061.8|7059|4
1615184280000|2021-03-08 06:18:00|7062|7059.2|7063|7060.2|7063|7060.2|7061|7058.2|25
1615184290000|2021-03-08 06:18:10|7064.9|7062.1|7065.8|7063|7065.8|7063|7064.9|7062.1|30
1615184300000|2021-03-08 06:18:20|7068|7065.2|7068.8|7066|7070.8|7068|7067.8|7065|15
1615184310000|2021-03-08 06:18:30|7068.5|7065.7|7066.6|7063.8|7072.5|7069.7|7066.1|7063.1|186
1615184320000|2021-03-08 06:18:40|7066.1|7063.3|7066|7063.2|7066.1|7063.3|7065.5|7062.7|7
1615184330000|2021-03-08 06:18:50|7066.3|7063.5|7066.5|7063.7|7066.5|7063.7|7066.3|7063.5|0
1615184340000|2021-03-08 06:19:00|7065.8|7063|7061|7058.2|7065.8|7063|7061|7058.2|110
1615184350000|2021-03-08 06:19:10|7061.2|7057.2|7061.2|7057.2|7061.2|7057.2|7061.2|7057.2|2
1615184360000|2021-03-08 06:19:20|7061|7058.2|7060.3|7057.5|7061|7058.2|7060.3|7057.5|0
1615184370000|2021-03-08 06:19:30|7060.1|7057.3|7060.3|7057.5|7060.3|7057.5|7060.1|7057.3|2
1615184380000|2021-03-08 06:19:40|7062|7059.2|7063.1|7060.3|7063.1|7060.3|7062|7059.2|5
1615184400000|2021-03-08 06:20:00|7063|7060.2|7063|7060.2|7063|7060.2|7062.1|7059.3|3
1615184410000|2021-03-08 06:20:10|7062.3|7059.5|7060.3|7057.5|7062.3|7059.5|7060.3|7057.5|9
1615184420000|2021-03-08 06:20:20|7061|7058.2|7060|7057.2|7061|7058.2|7060|7057.2|1
1615184430000|2021-03-08 06:20:30|7059.3|7056.5|7060.1|7057.3|7060.1|7057.3|7059|7056.2|3
1615184440000|2021-03-08 06:20:40|7060.8|7058|7061.1|7058.3|7061.1|7058.3|7060.8|7058|0
1615184450000|2021-03-08 06:20:50|7060.1|7057.3|7058.8|7056|7060.1|7057.3|7058.8|7056|5
1615184460000|2021-03-08 06:21:00|7058.6|7055.8|7057.3|7054.5|7058.6|7055.8|7056.6|7053.8|3
1615184470000|2021-03-08 06:21:10|7058|7055.2|7058.2|7054.2|7058.6|7055.8|7057.1|7054.2|5
1615184480000|2021-03-08 06:21:20|7057.3|7054.5|7057.4|7053.4|7057.4|7054.5|7057.3|7053.4|3
1615184490000|2021-03-08 06:21:30|7056.3|7053.5|7056.4|7052.4|7056.4|7053.5|7055.3|7052.4|0
1615184500000|2021-03-08 06:21:40|7056.2|7052.2|7055.3|7052.5|7056.3|7053.5|7055.1|7052.2|7
1615184510000|2021-03-08 06:21:50|7056|7053.2|7056.3|7053.5|7056.3|7053.5|7056|7053.2|40
1615184520000|2021-03-08 06:22:00|7056|7053.2|7054.1|7051.3|7056|7053.2|7053.5|7050.7|4
1615184530000|2021-03-08 06:22:10|7055.1|7051.1|7053.3|7050.5|7055.3|7052.5|7053.3|7050.5|21
1615184540000|2021-03-08 06:22:20|7052.6|7049.8|7052.3|7049.5|7053.3|7050.5|7051.8|7049|3
1615184550000|2021-03-08 06:22:30|7052.5|7049.7|7052.5|7049.7|7052.5|7049.7|7052.5|7049.7|0
1615184560000|2021-03-08 06:22:40|7052.8|7050|7053.5|7050.7|7053.5|7050.7|7052.1|7049.3|11
1615184570000|2021-03-08 06:22:50|7052.5|7049.7|7053.3|7050.5|7053.6|7050.5|7052.5|7049.6|6
1615184580000|2021-03-08 06:23:00|7054|7051.2|7053.5|7050.7|7055.1|7052.3|7053.5|7050.7|5
1615184590000|2021-03-08 06:23:10|7053|7050.2|7050.6|7047.8|7053|7050.2|7050.1|7047.3|18
1615184600000|2021-03-08 06:23:20|7050.5|7047.7|7050.3|7047.5|7050.5|7047.7|7049.3|7046.5|25
1615184610000|2021-03-08 06:23:30|7050.1|7047.3|7048.5|7045.7|7050.1|7047.3|7048.3|7045.5|13
1615184620000|2021-03-08 06:23:40|7049.1|7046.3|7049.1|7046.3|7049.1|7046.3|7049.1|7046.3|0
1615184630000|2021-03-08 06:23:50|7049.3|7046.5|7048.3|7045.5|7049.3|7046.5|7048.3|7045.5|4
1615184640000|2021-03-08 06:24:00|7048|7045.2|7048.3|7045.5|7048.6|7045.5|7047.6|7044.6|5
1615184650000|2021-03-08 06:24:10|7048.9|7044.9|7044.8|7042|7048.9|7045.2|7044.3|7041.5|30
1615184660000|2021-03-08 06:24:20|7044.6|7041.8|7044.3|7041.5|7044.8|7042|7043.8|7041|5
1615184670000|2021-03-08 06:24:30|7044.5|7041.7|7043|7040.2|7044.5|7041.7|7043|7040.2|27
1615184680000|2021-03-08 06:24:40|7042.8|7040|7043.3|7040.5|7043.3|7040.5|7042.8|7040|2
1615184690000|2021-03-08 06:24:50|7043.6|7040.8|7046.8|7044|7046.8|7044|7043.6|7040.8|10
1615184700000|2021-03-08 06:25:00|7046.6|7043.8|7047.3|7044.5|7050.4|7047.5|7046.3|7043.5|64
1615184710000|2021-03-08 06:25:10|7048.1|7045.3|7048.3|7045.5|7050.3|7047.5|7048.1|7045.3|5
1615184720000|2021-03-08 06:25:20|7048.8|7046|7049.3|7046.5|7049.3|7046.5|7048.8|7046|2
1615184730000|2021-03-08 06:25:30|7049.8|7047|7050.3|7047.5|7051.2|7048.3|7049.8|7047|1
1615184740000|2021-03-08 06:25:40|7050.8|7048|7049.8|7047|7050.8|7048|7049.3|7046.5|0
1615184750000|2021-03-08 06:25:50|7050.1|7047.3|7050.1|7047.3|7050.1|7047.3|7050.1|7047.3|0
1615184760000|2021-03-08 06:26:00|7049.3|7046.5|7048.3|7045.5|7049.3|7046.5|7048.3|7045.5|2
1615184770000|2021-03-08 06:26:10|7047.6|7044.8|7047.3|7044.5|7047.6|7044.8|7047.3|7044.5|0
1615184780000|2021-03-08 06:26:20|7047.8|7045|7049.5|7046.7|7049.8|7047|7047.8|7045|6
1615184790000|2021-03-08 06:26:30|7049.3|7046.5|7050.1|7047.3|7050.1|7047.3|7049.3|7046.5|0
1615184800000|2021-03-08 06:26:40|7051.2|7047.2|7050.1|7047.3|7051.2|7047.3|7048.8|7045.4|15
1615184810000|2021-03-08 06:26:50|7050.3|7047.5|7049.3|7046.5|7050.3|7047.5|7048.8|7046|20
1615184820000|2021-03-08 06:27:00|7050.6|7046.6|7049.3|7046.5|7050.6|7046.8|7048.3|7045.5|1
1615184830000|2021-03-08 06:27:10|7050.6|7046.6|7049.4|7045.4|7050.6|7046.7|7048.3|7045.4|0
1615184840000|2021-03-08 06:27:20|7049.3|7046.5|7049.3|7046.5|7049.3|7046.5|7049.3|7046.5|1
1615184850000|2021-03-08 06:27:30|7048.3|7045.5|7048.3|7045.5|7048.3|7045.5|7048.3|7045.5|3
1615184860000|2021-03-08 06:27:40|7049.6|7045.6|7051.1|7048.3|7051.1|7048.3|7049.6|7045.6|1
1615184880000|2021-03-08 06:28:00|7051.6|7048.8|7053.3|7050.5|7053.3|7050.5|7051.6|7048.8|3
1615184890000|2021-03-08 06:28:10|7053|7050.2|7053.1|7050.3|7053.3|7050.5|7052.8|7050|0
1615184900000|2021-03-08 06:28:20|7053.5|7050.7|7053.3|7050.5|7053.8|7051|7053.3|7050.5|1
1615184910000|2021-03-08 06:28:30|7053.1|7050.3|7052.1|7049.3|7053.3|7050.5|7051.8|7049|1
1615184920000|2021-03-08 06:28:40|7051.6|7048.8|7051.3|7048.5|7051.8|7049|7051.3|7048.5|0
1615184930000|2021-03-08 06:28:50|7051.1|7048.3|7050.3|7047.5|7051.1|7048.3|7050.3|7047.5|3
1615184940000|2021-03-08 06:29:00|7049.6|7046.8|7050.1|7047.3|7050.1|7047.3|7049.6|7046.8|1
1615184950000|2021-03-08 06:29:10|7049.8|7047|7049.3|7046.5|7050.8|7048|7049.3|7045.6|3
1615184960000|2021-03-08 06:29:20|7048.8|7046|7049.3|7046.5|7049.3|7046.5|7048.3|7045.5|1
1615184970000|2021-03-08 06:29:30|7050.3|7047.5|7051.3|7048.5|7051.3|7048.5|7049.3|7046.5|2
1615184980000|2021-03-08 06:29:40|7052.3|7049.5|7052.3|7049.5|7053.3|7050.5|7052.3|7049.5|73
1615184990000|2021-03-08 06:29:50|7053.2|7049.2|7053.4|7049.4|7053.4|7050.3|7052.3|7049.2|0
1615185000000|2021-03-08 06:30:00|7053.3|7050.5|7052.1|7049.3|7053.3|7050.5|7052.1|7049.3|1
1615185020000|2021-03-08 06:30:20|7051.8|7049|7051.5|7048.7|7051.8|7049|7051.5|7048.7|0
1615185030000|2021-03-08 06:30:30|7051.3|7048.5|7052.1|7049.3|7052.1|7049.3|7050.5|7047.7|5
1615185040000|2021-03-08 06:30:40|7053.1|7050.3|7053.1|7050.3|7053.1|7050.3|7053.1|7050.3|11
1615185050000|2021-03-08 06:30:50|7053.5|7050.7|7055.6|7052.8|7056.3|7053.5|7053.5|7050.7|3
1615185060000|2021-03-08 06:31:00|7055.5|7052.7|7054.1|7051.3|7055.6|7052.8|7053.8|7051|111
1615185070000|2021-03-08 06:31:10|7054.5|7051.7|7055.8|7053|7055.8|7053|7054.5|7051.7|6
1615185080000|2021-03-08 06:31:20|7056.8|7054|7056.8|7054|7056.8|7054|7056.8|7054|18
1615185090000|2021-03-08 06:31:30|7056.6|7053.8|7057.5|7054.7|7057.8|7055|7056.6|7053.8|54
1615185100000|2021-03-08 06:31:40|7057.8|7055|7056|7053.2|7058|7055.2|7055.5|7052.7|91
1615185110000|2021-03-08 06:31:50|7056.3|7053.5|7052.1|7049.3|7056.5|7053.7|7052.1|7049.3|5
1615185120000|2021-03-08 06:32:00|7052.8|7050|7051.6|7048.8|7054.1|7051.3|7051.6|7048.8|4
1615185130000|2021-03-08 06:32:10|7051.3|7048.5|7050|7047.2|7051.3|7048.5|7049.6|7046.8|3
1615185140000|2021-03-08 06:32:20|7049.3|7046.5|7050|7047.2|7050.2|7047.2|7049.3|7046.2|3
1615185150000|2021-03-08 06:32:30|7049.3|7046.5|7047.8|7045|7049.3|7046.5|7047.5|7044.7|4
1615185160000|2021-03-08 06:32:40|7047.5|7044.7|7047.5|7044.7|7048.1|7045.3|7047.5|7044.7|5
1615185170000|2021-03-08 06:32:50|7048.4|7044.4|7048.1|7045.3|7048.4|7045.3|7048.1|7044.4|2
1615185180000|2021-03-08 06:33:00|7048.4|7044.4|7047.5|7044.7|7048.4|7045|7047|7044.2|47
1615185190000|2021-03-08 06:33:10|7046.1|7043.3|7045.3|7042.5|7046.1|7043.3|7045|7042.2|16
1615185200000|2021-03-08 06:33:20|7045.5|7042.7|7045.9|7043.1|7046.1|7043.3|7045.3|7042.5|4
1615185210000|2021-03-08 06:33:30|7046.1|7043.3|7044.5|7041.7|7046.1|7043.3|7044.1|7040.4|0
1615185220000|2021-03-08 06:33:40|7044.3|7041.5|7044.1|7041.3|7046.2|7042.3|7044.1|7041.3|6
1615185230000|2021-03-08 06:33:50|7043.3|7040.5|7045.1|7042.3|7045.1|7042.3|7042.8|7040|4
1615185240000|2021-03-08 06:34:00|7045.3|7042.5|7045.6|7042.8|7045.6|7042.8|7045.3|7042.5|1
1615185250000|2021-03-08 06:34:10|7045.3|7042.5|7047.1|7044.3|7047.1|7044.3|7045.3|7042.5|27
1615185270000|2021-03-08 06:34:30|7047.3|7044.5|7047.3|7044.5|7047.3|7044.5|7047.3|7044.5|0
1615185280000|2021-03-08 06:34:40|7047|7044.2|7046.8|7044|7047|7044.2|7046.8|7044|1
1615185300000|2021-03-08 06:35:00|7046.5|7043.7|7044.1|7041.3|7046.5|7043.7|7044.1|7041.3|2
1615185310000|2021-03-08 06:35:10|7043.8|7041|7046.1|7043.3|7046.4|7043.3|7043.8|7041|1
1615185340000|2021-03-08 06:35:40|7046|7043.2|7045|7042.2|7047.3|7044.5|7045|7042.2|6
1615185350000|2021-03-08 06:35:50|7044.5|7041.7|7044.1|7041.3|7044.5|7041.7|7044.1|7041.3|0
1615185360000|2021-03-08 06:36:00|7044.3|7041.5|7044.3|7041.5|7044.3|7041.5|7043.8|7041|0
1615185370000|2021-03-08 06:36:10|7043.6|7040.8|7044.1|7041.3|7044.4|7041.3|7043|7040.2|17
1615185380000|2021-03-08 06:36:20|7044.3|7041.5|7043.1|7040.3|7044.3|7041.5|7042.8|7040|11
1615185390000|2021-03-08 06:36:30|7042.8|7040|7038.8|7036|7042.8|7040|7037.6|7034.8|24
1615185400000|2021-03-08 06:36:40|7039.3|7036.5|7039.3|7036.5|7040.2|7037.1|7038.5|7035.6|6
1615185410000|2021-03-08 06:36:50|7042.4|7039.6|7043.8|7041|7043.8|7041|7042.4|7039.6|39
1615185420000|2021-03-08 06:37:00|7044.1|7041.3|7044.3|7041.5|7045.6|7042.5|7044.1|7041.3|3
1615185430000|2021-03-08 06:37:10|||||||||1
1615185450000|2021-03-08 06:37:30|7044.9|7042.1|7044.3|7041.5|7045.1|7042.3|7044.3|7041.5|2
1615185460000|2021-03-08 06:37:40|7044.1|7041.3|7043.3|7040.5|7044.1|7041.3|7043|7040.2|5
1615185470000|2021-03-08 06:37:50|7043.9|7041.1|7044.3|7041.5|7044.3|7041.5|7043.9|7041.1|0
1615185480000|2021-03-08 06:38:00|7043.6|7040.8|7042.8|7040|7043.6|7040.8|7042.8|7040|1
1615185490000|2021-03-08 06:38:10|7043.8|7041|7044.2|7040.2|7044.2|7041.3|7043.3|7040.2|5
1615185500000|2021-03-08 06:38:20|7043.3|7040.5|7042.8|7040|7043.3|7040.5|7042.8|7040|15
1615185510000|2021-03-08 06:38:30|7043.3|7040.5|7042|7039.2|7043.3|7040.5|7041.6|7038.6|23
1615185520000|2021-03-08 06:38:40|7042.1|7039.3|7042.6|7038.6|7042.6|7039.5|7042.1|7038.6|0
1615185530000|2021-03-08 06:38:50|7041.6|7038.8|7042.6|7038.6|7042.6|7038.8|7041.5|7038.6|0
1615185540000|2021-03-08 06:39:00|7041.6|7038.8|7041.6|7038.8|7041.6|7038.8|7041.6|7038.8|0
1615185550000|2021-03-08 06:39:10|7041.3|7038.5|7040.3|7037.5|7041.3|7038.5|7040.3|7037.5|5
1615185560000|2021-03-08 06:39:20|7038.8|7036|7038.8|7036|7038.8|7036|7037.5|7034.6|22
1615185570000|2021-03-08 06:39:30|7038.3|7035.5|7039.5|7036.7|7039.8|7037|7038.3|7035.5|11
1615185580000|2021-03-08 06:39:40|7039.8|7037|7042.3|7039.5|7042.3|7039.5|7039.8|7037|2
1615185590000|2021-03-08 06:39:50|7042.6|7038.6|7042.6|7038.6|7042.6|7038.6|7042.6|7038.6|4
1615185600000|2021-03-08 06:40:00|7042.4|7038.4|7042.4|7038.4|7042.4|7039.5|7042.3|7038.4|4
1615185620000|2021-03-08 06:40:20|7042.3|7039.5|7042.5|7039.7|7043.3|7040.5|7042.3|7039.5|0
1615185630000|2021-03-08 06:40:30|7042.3|7039.5|7042.4|7038.4|7042.4|7039.5|7041.3|7038.4|0
1615185640000|2021-03-08 06:40:40|7046.4|7036.4|7044.5|7041.7|7046.4|7042|7044.5|7036.4|44
1615185660000|2021-03-08 06:41:00|7044.3|7041.5|7041.5|7038.7|7044.3|7041.5|7041.3|7038.5|2
1615185670000|2021-03-08 06:41:10|7041.1|7038.3|7043.2|7039.2|7043.2|7039.5|7041.1|7038.3|1
1615185680000|2021-03-08 06:41:20|7042.5|7039.7|7039.1|7036.3|7042.5|7039.7|7039.1|7036.3|17
1615185690000|2021-03-08 06:41:30|7039.6|7036.8|7038.8|7036|7041.3|7038.5|7038.8|7036|26
1615185700000|2021-03-08 06:41:40|7038.9|7036.1|7043.4|7039.4|7043.4|7040|7038.9|7036.1|41
1615185710000|2021-03-08 06:41:50|7042.3|7039.5|7041.4|7038.6|7043.2|7039.5|7041.3|7038.5|6
1615185720000|2021-03-08 06:42:00|7041.3|7038.5|7042.3|7039.5|7042.3|7039.5|7041.3|7038.5|1
1615185730000|2021-03-08 06:42:10|7042.1|7039.3|7042.1|7039.3|7042.1|7039.3|7041.3|7038.5|1
1615185740000|2021-03-08 06:42:20|7042.3|7039.5|7041.3|7038.5|7042.3|7039.5|7041.3|7038.5|2
1615185750000|2021-03-08 06:42:30|7041.5|7037.5|7043.8|7041|7043.8|7041|7039.1|7036.3|25
1615185760000|2021-03-08 06:42:40|7043.4|7040.6|7044.1|7041.3|7044.3|7041.5|7043.3|7040.5|12
1615185770000|2021-03-08 06:42:50|7044.4|7041.6|7045.3|7042.5|7046.2|7042.5|7044.4|7041.6|12
1615185780000|2021-03-08 06:43:00|7045.6|7042.8|7045.3|7042.5|7045.8|7043|7044.3|7041.5|2
1615185790000|2021-03-08 06:43:10|7044.4|7041.6|7044.4|7041.6|7044.4|7041.6|7044.4|7041.6|2
1615185800000|2021-03-08 06:43:20|7044.8|7042|7045.1|7042.3|7047.3|7044.5|7044.8|7042|24
1615185810000|2021-03-08 06:43:30|7045.3|7042.5|7041.3|7038.5|7045.3|7042.5|7041.3|7038.5|2
1615185820000|2021-03-08 06:43:40|7042.1|7039.3|7041.3|7038.5|7042.4|7039.3|7041.3|7038.2|0
1615185830000|2021-03-08 06:43:50|7041.1|7038.3|7040.3|7037.5|7046.7|7041.5|7039.3|7036.5|15
1615185840000|2021-03-08 06:44:00|7040.9|7038.1|7040.3|7037.5|7041.9|7039.1|7040.3|7037.5|11
1615185850000|2021-03-08 06:44:10|7039.3|7036.5|7039.3|7036.5|7039.8|7037|7038.6|7035.8|28
1615185860000|2021-03-08 06:44:20|7038.9|7036.1|7036.1|7033.3|7038.9|7036.1|7036.1|7033.3|12
1615185870000|2021-03-08 06:44:30|7035.8|7033|7036.1|7033.3|7036.6|7033.8|7035.8|7033|6
1615185880000|2021-03-08 06:44:40|7036.3|7033.5|7038.3|7035.5|7038.3|7035.5|7036.3|7033.5|60
1615185890000|2021-03-08 06:44:50|7036.8|7034|7038.4|7035.6|7039.4|7036.6|7035.8|7033|42
1615185900000|2021-03-08 06:45:00|7038.3|7035.5|7040.1|7037.3|7040.1|7037.3|7037.8|7034.4|2
1615185910000|2021-03-08 06:45:10|7040.6|7037.8|7039.3|7036.5|7043.3|7040.5|7039.3|7036.5|38
1615185920000|2021-03-08 06:45:20|7038.5|7034.5|7037.3|7034.5|7038.5|7034.8|7037.3|7033.5|5
1615185930000|2021-03-08 06:45:30|7037.5|7033.5|7035.8|7033|7037.5|7033.8|7035.8|7033|20
1615185940000|2021-03-08 06:45:40|7036.3|7033.5|7036.8|7034|7036.8|7034|7035.8|7033|21
1615185950000|2021-03-08 06:45:50|7036.4|7033.6|7037.3|7034.5|7037.3|7034.5|7036.4|7033.6|8
1615185960000|2021-03-08 06:46:00|7037.4|7034.6|7042.3|7039.5|7042.5|7039.5|7035.8|7033|63
1615185970000|2021-03-08 06:46:10|7043.3|7040.5|7043.3|7040.5|7043.3|7040.5|7043.3|7040.5|2
1615185980000|2021-03-08 06:46:20|7042.8|7040|7043.1|7040.3|7043.3|7040.5|7041.8|7039|11
1615185990000|2021-03-08 06:46:30|7043.3|7040.5|7044.3|7041.5|7044.3|7041.5|7042.3|7039.5|0
1615186000000|2021-03-08 06:46:40|7044.5|7040.5|7042.1|7039.3|7044.5|7040.5|7042.1|7039|1
1615186010000|2021-03-08 06:46:50|7042.3|7039.5|7042.3|7039.5|7043.4|7039.5|7042.3|7039.4|1
1615186020000|2021-03-08 06:47:00|7041.6|7038.8|7038.3|7035.5|7041.6|7038.8|7038.3|7035.5|3
1615186030000|2021-03-08 06:47:10|7037.4|7034.6|7035.8|7033|7037.4|7034.6|7035.4|7032.6|16
1615186040000|2021-03-08 06:47:20|7035.9|7033.1|7037.4|7034.6|7038.3|7035.5|7035.9|7033.1|7
1615186050000|2021-03-08 06:47:30|7038.3|7035.5|7038.3|7035.5|7038.3|7035.5|7038.3|7035.5|0
1615186060000|2021-03-08 06:47:40|7038.5|7034.5|7038.5|7034.5|7038.5|7034.5|7038.5|7034.5|0
1615186070000|2021-03-08 06:47:50|7037.4|7034.6|7038.3|7035.5|7039.1|7036.3|7037.4|7034.6|3
1615186080000|2021-03-08 06:48:00|7038.6|7035.8|7038.8|7036|7038.8|7036|7038.6|7035.8|1
1615186090000|2021-03-08 06:48:10|7038.4|7035.6|7038.4|7035.6|7039.1|7036.3|7038.3|7035.5|3
1615186100000|2021-03-08 06:48:20|7039.2|7035.2|7038.3|7035.5|7039.2|7035.5|7038.3|7035.2|0
1615186110000|2021-03-08 06:48:30|7038.4|7035.6|7039.1|7036.3|7039.1|7036.3|7038.4|7035.6|3
1615186120000|2021-03-08 06:48:40|7038.9|7036.1|7040.3|7037.5|7040.3|7037.5|7038.3|7035.5|8
1615186130000|2021-03-08 06:48:50|7040.1|7037.3|7041.3|7038.5|7041.3|7038.5|7040.1|7036.4|19
1615186140000|2021-03-08 06:49:00|7041.4|7038.6|7040.3|7037.5|7041.5|7038.6|7040.3|7037.4|10
1615186150000|2021-03-08 06:49:10|7040.4|7036.4|7041.3|7038.5|7042.1|7039.3|7039.3|7036.4|38
1615186160000|2021-03-08 06:49:20|7041.2|7037.2|7039.3|7036.5|7041.2|7037.5|7039.3|7036.5|3
1615186170000|2021-03-08 06:49:30|7040.1|7037.3|7039.2|7035.2|7040.1|7037.3|7038.3|7035.2|11
1615186180000|2021-03-08 06:49:40|7039.1|7036.3|7040.3|7037.5|7040.3|7037.5|7039.1|7036.3|3
1615186190000|2021-03-08 06:49:50|7040.9|7038.1|7042.1|7039.3|7042.1|7039.3|7040.9|7038.1|4
1615186200000|2021-03-08 06:50:00|7042.3|7039.5|7042.1|7039.3|7042.3|7039.5|7041.3|7038.2|5
1615186210000|2021-03-08 06:50:10|7042.4|7038.4|7042.3|7039.5|7042.4|7039.5|7041.1|7038.2|0
1615186240000|2021-03-08 06:50:40|7041.6|7038.8|7041.1|7038.3|7041.6|7038.8|7041.1|7038.3|4
1615186250000|2021-03-08 06:50:50|7040.4|7037.6|7039.3|7036.5|7040.4|7037.6|7039.3|7036.4|7
1615186260000|2021-03-08 06:51:00|7039.9|7037.1|7039.9|7037.1|7039.9|7037.1|7039.9|7037.1|3
1615186270000|2021-03-08 06:51:10|7040.1|7037.3|7039.4|7035.4|7040.1|7037.3|7039.3|7035.4|16
1615186280000|2021-03-08 06:51:20|7038.3|7035.5|7038.3|7035.5|7038.3|7035.5|7038.3|7035.5|10
1615186290000|2021-03-08 06:51:30|7037.9|7035.1|7039.2|7035.2|7039.2|7036.3|7037.9|7035.1|12
1615186300000|2021-03-08 06:51:40|7038.3|7035.5|7038.3|7035.5|7038.3|7035.5|7038.3|7035.5|5
1615186310000|2021-03-08 06:51:50|||||||||5
1615186320000|2021-03-08 06:52:00|7038.8|7036|7038.8|7036|7040.6|7037.8|7038.8|7036|18
1615186330000|2021-03-08 06:52:10|7038.4|7035.6|7038.6|7035.8|7039.3|7036.5|7038.4|7035.6|13
1615186340000|2021-03-08 06:52:20|7039.3|7036.5|7039.3|7036.5|7039.3|7036.5|7039.3|7036.5|4
1615186350000|2021-03-08 06:52:30|7038.8|7036|7037.9|7035.1|7039.3|7036.5|7037.9|7035.1|3
1615186360000|2021-03-08 06:52:40|7038.3|7035.5|7038.3|7035.5|7038.3|7035.5|7038.3|7035.5|7
1615186370000|2021-03-08 06:52:50|7039.4|7035.4|7038.3|7035.5|7039.4|7035.5|7038.3|7035.4|4
1615186380000|2021-03-08 06:53:00|7037.7|7034.9|7032.1|7029.3|7037.7|7034.9|7031.8|7028.4|188
1615186390000|2021-03-08 06:53:10|7032.6|7029.8|7032.5|7028.5|7032.8|7030|7032.1|7028.4|25
1615186400000|2021-03-08 06:53:20|7032.3|7029.5|7030.4|7027.6|7032.3|7029.5|7030.4|7027.4|37
1615186410000|2021-03-08 06:53:30|7029.4|7026.6|7025.4|7022.6|7029.9|7027.1|7025.4|7022.6|186
1615186420000|2021-03-08 06:53:40|7025.3|7022.5|7023.3|7020.5|7025.3|7022.5|7023.3|7020.5|95
1615186430000|2021-03-08 06:53:50|7024.3|7021.5|7024.3|7021.5|7024.8|7022|7024.3|7021.5|8
1615186440000|2021-03-08 06:54:00|7024.8|7022|7025.1|7022.3|7025.1|7022.3|7023.8|7021|12
1615186450000|2021-03-08 06:54:10|7025.3|7022.5|7025.9|7023.1|7026.9|7024|7024.3|7021|548
1615186460000|2021-03-08 06:54:20|7027|7023|7025.9|7023.1|7027|7023.1|7025.9|7022.9|26
1615186470000|2021-03-08 06:54:30|7026.9|7022.9|7026.1|7023.3|7026.9|7024.1|7026.1|7022.9|1
1615186480000|2021-03-08 06:54:40|7025.9|7023.1|7025.9|7023.1|7027|7024.1|7025.9|7022.9|12
1615186490000|2021-03-08 06:54:50|||||||||4
1615186500000|2021-03-08 06:55:00|7026.9|7024.1|7028.8|7026|7029.9|7027.1|7026.4|7023.6|59
1615186510000|2021-03-08 06:55:10|7028.4|7025.6|7030.8|7028|7030.8|7028|7028.4|7025.6|2
1615186520000|2021-03-08 06:55:20|7031.4|7028.6|7031.8|7029|7031.8|7029|7031.4|7028.6|4
1615186530000|2021-03-08 06:55:30|7031.4|7028.6|7032.8|7030|7032.9|7030|7031.4|7028.6|0
1615186540000|2021-03-08 06:55:40|7033.3|7030.5|7032.8|7030|7033.3|7030.5|7032.4|7029.6|3
1615186550000|2021-03-08 06:55:50|7031.8|7029|7031.8|7029|7032.4|7029.6|7031.8|7029|8
1615186560000|2021-03-08 06:56:00|7031.9|7029.1|7032.8|7030|7032.8|7030|7031.4|7028.6|1
1615186570000|2021-03-08 06:56:10|7033.8|7031|7036.4|7032.4|7036.4|7032.4|7033.8|7031|9
1615186580000|2021-03-08 06:56:20|7035.8|7033|7035.8|7033|7036.7|7033|7035.8|7032.5|1
1615186590000|2021-03-08 06:56:30|7035.4|7032.6|7036.8|7034|7036.9|7034.1|7035.3|7032.5|24
1615186600000|2021-03-08 06:56:40|7036.9|7032.9|7036.6|7033.8|7037.4|7034.6|7036.3|7032.9|35
1615186610000|2021-03-08 06:56:50|7036.3|7033.5|7034.6|7031.8|7036.3|7033.5|7033.6|7030.5|33
1615186620000|2021-03-08 06:57:00|7034.9|7032.1|7033.6|7030.8|7034.9|7032.1|7033.6|7030.5|0
1615186630000|2021-03-08 06:57:10|7032.9|7030.1|7034.1|7031.3|7034.4|7031.6|7032.9|7030.1|7
1615186640000|2021-03-08 06:57:20|7033.6|7030.8|7034.4|7031.6|7034.4|7031.6|7033.3|7030.5|2
1615186650000|2021-03-08 06:57:30|7034.6|7031.8|7038.1|7035.3|7038.1|7035.3|7034.6|7031.8|153
1615186660000|2021-03-08 06:57:40|7038.5|7034.5|7037.3|7034.5|7038.5|7035.5|7035.4|7032.6|62
1615186670000|2021-03-08 06:57:50|7036.8|7034|7039.8|7037|7039.8|7037|7036.8|7034|25
1615186680000|2021-03-08 06:58:00|7039.4|7036.6|7039.1|7036.3|7039.8|7037|7039.1|7036.3|1
1615186690000|2021-03-08 06:58:10|7039.6|7036.8|7039.1|7036.3|7039.8|7037|7039.1|7036.3|0
1615186700000|2021-03-08 06:58:20|7039.4|7035.4|7037.4|7034.6|7039.4|7035.5|7037.4|7034.6|4
1615186710000|2021-03-08 06:58:30|7037.1|7034.3|7033.4|7030.6|7037.1|7034.3|7033.4|7030.6|206
1615186720000|2021-03-08 06:58:40|7033.3|7030.5|7031.5|7027.5|7033.3|7030.5|7030.6|7027.5|45
1615186730000|2021-03-08 06:58:50|7031.2|7027.2|7029.4|7026.6|7031.5|7027.8|7028.6|7025.8|4
1615186740000|2021-03-08 06:59:00|7030.1|7027.3|7031.3|7028.5|7031.3|7028.5|7030.1|7027.3|5
1615186750000|2021-03-08 06:59:10|7031.5|7027.5|7028.4|7025.6|7031.5|7027.5|7028.4|7025.4|7
1615186760000|2021-03-08 06:59:20|7027.9|7025.1|7029.1|7026.3|7029.4|7026.3|7027.9|7025.1|4
1615186770000|2021-03-08 06:59:30|7028.8|7026|7028.8|7026|7028.8|7026|7028.8|7026|0
1615186780000|2021-03-08 06:59:40|7031.3|7028.5|7031.3|7028.5|7032.2|7028.5|7030.3|7027.2|22
1615186800000|2021-03-08 07:00:00|7031.6|7028.8|7033.3|7030.5|7033.5|7030.5|7029.3|7026.5|481
1615186810000|2021-03-08 07:00:10|7032.9|7030.1|7030.4|7027.6|7032.9|7030.1|7030.4|7027.6|20
1615186820000|2021-03-08 07:00:20|7030.3|7027.5|7032.9|7030.1|7032.9|7030.1|7030.3|7027.5|31
1615186830000|2021-03-08 07:00:30|7033.3|7030.5|7035.6|7032.8|7036.3|7033.5|7031.3|7028.5|32
1615186840000|2021-03-08 07:00:40|7036.1|7033.3|7037.3|7034.5|7039.1|7036.3|7036.1|7033.3|42
1615186850000|2021-03-08 07:00:50|7037.2|7033.2|7037.1|7034.3|7037.2|7034.3|7036.9|7033.2|0
1615186860000|2021-03-08 07:01:00|7037.2|7034.4|7037.7|7034.9|7038.2|7035.4|7037.2|7034.2|14
1615186870000|2021-03-08 07:01:10|7038.1|7035.3|7037.7|7034.9|7038.2|7035.4|7037.7|7034.9|0
1615186880000|2021-03-08 07:01:20|7037.2|7034.4|7036.2|7033.4|7037.2|7034.4|7036.2|7033.4|4
1615186890000|2021-03-08 07:01:30|7035.7|7032.9|7035.7|7032.9|7035.7|7032.9|7035.7|7032.9|0
1615186900000|2021-03-08 07:01:40|7035.4|7032.6|7035.4|7032.6|7035.4|7032.6|7035.4|7032.6|0
1615186910000|2021-03-08 07:01:50|7035.1|7032.3|7036.7|7033.9|7036.7|7033.9|7035.1|7032.3|11
1615186920000|2021-03-08 07:02:00|7037.1|7034.3|7042.1|7039.3|7043.2|7039.9|7037.1|7034.3|91
1615186930000|2021-03-08 07:02:10|7042.6|7039.8|7044.1|7041.3|7044.1|7041.3|7042.1|7039.2|47
1615186940000|2021-03-08 07:02:20|7043.9|7041.1|7044.1|7041.3|7044.2|7041.3|7042.2|7039.4|34
1615186950000|2021-03-08 07:02:30|7043.6|7040.8|7045.7|7042.9|7046|7043.1|7043.6|7040.8|35
1615186960000|2021-03-08 07:02:40|7044.6|7041.8|7046.1|7043.3|7046.6|7043.8|7044.6|7041.8|20
1615186970000|2021-03-08 07:02:50|7047.1|7044.3|7047.2|7044.4|7048.1|7045.3|7046.7|7043.9|13
1615186980000|2021-03-08 07:03:00|7047.1|7044.3|7048.4|7045.6|7048.7|7045.9|7047.1|7044.3|20
1615186990000|2021-03-08 07:03:10|7049.1|7046.3|7048.1|7045.3|7049.1|7046.3|7047.7|7044.9|154
1615187000000|2021-03-08 07:03:20|7047.6|7044.8|7047.4|7044.6|7047.7|7044.9|7047.4|7044.6|3
1615187010000|2021-03-08 07:03:30|7047.7|7044.9|7048.1|7045.3|7048.4|7045.6|7047.4|7044.6|2
1615187020000|2021-03-08 07:03:40|7047.6|7044.8|7047.4|7044.6|7047.6|7044.8|7047.4|7044.6|0
1615187040000|2021-03-08 07:04:00|7048.4|7045.6|7049.2|7046.4|7050.4|7047.6|7048.4|7045.6|27
1615187050000|2021-03-08 07:04:10|7049.6|7046.8|7050.9|7048.1|7051.8|7048.9|7049.6|7046.8|7
1615187060000|2021-03-08 07:04:20|7050.7|7047.9|7051.7|7048.9|7052.2|7049.4|7049.9|7047.1|59
1615187070000|2021-03-08 07:04:30|7050.7|7047.9|7049.9|7047.1|7051.4|7048.6|7049.9|7047.1|48
1615187080000|2021-03-08 07:04:40|7050.4|7047.6|7049.7|7046.9|7050.7|7047.9|7049.7|7046.9|5
1615187090000|2021-03-08 07:04:50|7050.4|7047.6|7049.6|7046.8|7050.4|7047.6|7049.6|7046.8|0
1615187100000|2021-03-08 07:05:00|7049.4|7046.6|7046.9|7044.1|7049.4|7046.6|7046.9|7044.1|11
1615187110000|2021-03-08 07:05:10|7045.9|7043.1|7045.9|7043.1|7045.9|7043.1|7045.9|7043.1|7
1615187130000|2021-03-08 07:05:30|||||||||1
1615187140000|2021-03-08 07:05:40|7046.1|7043.3|7043.9|7041.1|7046.1|7043.3|7043.9|7041.1|6
1615187150000|2021-03-08 07:05:50|7043.4|7040.6|7043.1|7040.3|7044.4|7041.6|7042.9|7040.1|9
1615187160000|2021-03-08 07:06:00|7042.9|7040.1|7043.9|7041.1|7044.4|7041.6|7042.9|7040.1|5
1615187170000|2021-03-08 07:06:10|7043.6|7040.8|7045.9|7043.1|7045.9|7043.1|7043.6|7040.8|2
1615187180000|2021-03-08 07:06:20|7047.4|7044.6|7043.7|7040.9|7047.4|7044.6|7042.9|7040.1|59
1615187190000|2021-03-08 07:06:30|7043.4|7040.6|7041.9|7039.1|7043.4|7040.6|7041.9|7039.1|0
1615187210000|2021-03-08 07:06:50|7042.7|7039.9|7042.7|7039.9|7042.7|7039.9|7042.4|7039.6|0
1615187220000|2021-03-08 07:07:00|7042.4|7039.6|7042.7|7039.9|7042.7|7039.9|7040.9|7038.1|5
1615187230000|2021-03-08 07:07:10|7041.6|7038.8|7041.9|7039.1|7043|7039.6|7041.6|7038.8|7
1615187240000|2021-03-08 07:07:20|7042.1|7039.3|7041.7|7038.9|7042.1|7039.3|7041.4|7038.6|119
1615187250000|2021-03-08 07:07:30|7042.4|7039.6|7041.9|7039.1|7043.2|7040.1|7041.9|7039.1|1
1615187260000|2021-03-08 07:07:40|7040.9|7038.1|7040.1|7037.3|7041.2|7038.1|7040.1|7037.2|10
1615187270000|2021-03-08 07:07:50|7039.4|7036.6|7040.1|7037.3|7041.9|7039.1|7038.7|7035.9|251
1615187280000|2021-03-08 07:08:00|7040.9|7038.1|7041.9|7039.1|7042.4|7039.6|7038.9|7035.2|61
1615187290000|2021-03-08 07:08:10|7043.4|7040.6|7044.6|7041.8|7045|7041.8|7043.4|7040.6|9
1615187300000|2021-03-08 07:08:20|7044.9|7042.1|7045.7|7042.9|7047.4|7044.6|7044.9|7042.1|31
1615187310000|2021-03-08 07:08:30|7045.1|7042.3|7044.9|7042.1|7045.7|7042.9|7044.7|7041.9|1
1615187320000|2021-03-08 07:08:40|7044.7|7041.9|7044.7|7041.9|7044.7|7041.9|7044.7|7041.9|0
1615187330000|2021-03-08 07:08:50|7044.1|7041.3|7044.1|7041.3|7044.7|7041.9|7043.9|7041.1|2
1615187340000|2021-03-08 07:09:00|7043.9|7041.1|7043.4|7040.6|7043.9|7041.1|7042.9|7040.1|2
1615187350000|2021-03-08 07:09:10|7042.7|7039.9|7039.4|7036.6|7042.7|7039.9|7038.7|7035.9|79
1615187360000|2021-03-08 07:09:20|7039.1|7036.3|7038.1|7035.3|7039.2|7036.3|7038.1|7035.2|10
1615187370000|2021-03-08 07:09:30|7037.9|7035.1|7036.1|7033.3|7037.9|7035.1|7034.4|7031.6|76
1615187380000|2021-03-08 07:09:40|7035.2|7032.4|7034.9|7032.1|7036.2|7032.8|7034.9|7031.8|25
1615187390000|2021-03-08 07:09:50|7033.2|7030.4|7033.1|7030.3|7033.7|7030.9|7032.2|7029.4|51
1615187400000|2021-03-08 07:10:00|7033.6|7030.8|7030.9|7028.1|7033.6|7030.8|7029.9|7027.1|33
1615187410000|2021-03-08 07:10:10|7030.6|7027.8|7033.9|7031.1|7033.9|7031.1|7029.9|7027.1|64
1615187420000|2021-03-08 07:10:20|7034.6|7031.8|7036.9|7034.1|7036.9|7034.1|7034.1|7031.3|32
1615187430000|2021-03-08 07:10:30|7037.1|7034.3|7034.4|7031.6|7037.1|7034.3|7034.2|7031.4|20
1615187440000|2021-03-08 07:10:40|7034.2|7031.4|7034.4|7031.6|7034.7|7031.9|7032.4|7029.6|24
1615187450000|2021-03-08 07:10:50|7034.1|7031.3|7033.1|7030.3|7034.1|7031.3|7032.2|7029.4|14
1615187460000|2021-03-08 07:11:00|7033.2|7030.4|7032.2|7029.4|7034.2|7030.4|7032.2|7029.4|5
1615187470000|2021-03-08 07:11:10|7032.7|7029.9|7034.4|7031.6|7035.1|7032.3|7032.7|7029.9|21
1615187480000|2021-03-08 07:11:20|7034.1|7031.3|7034.2|7031.4|7034.7|7031.9|7033.4|7030.6|10
1615187490000|2021-03-08 07:11:30|7033.6|7030.8|7033.4|7030.6|7034.2|7031.4|7033.4|7030.6|2
1615187500000|2021-03-08 07:11:40|7033.2|7030.4|7030.2|7027.4|7033.5|7030.4|7030.2|7027.4|10
1615187510000|2021-03-08 07:11:50|7029.6|7026.8|7029.2|7026.4|7029.6|7026.8|7029.2|7026.4|5
1615187520000|2021-03-08 07:12:00|7029.9|7027.1|7029.2|7026.4|7030.3|7027.4|7028.6|7025.8|2
1615187530000|2021-03-08 07:12:10|7028.7|7025.9|7024.7|7021.9|7028.7|7025.9|7024.7|7021.9|52
1615187540000|2021-03-08 07:12:20|7024.4|7021.6|7020.2|7017.4|7024.4|7021.6|7018.9|7016.1|195
1615187550000|2021-03-08 07:12:30|7021.2|7018.4|7022.2|7019.4|7022.7|7019.9|7021.2|7018.4|14
1615187560000|2021-03-08 07:12:40|7023.9|7021.1|7024.7|7021.9|7025.2|7022.4|7023.9|7021.1|35
1615187570000|2021-03-08 07:12:50|7024.6|7021.8|7027.7|7024.9|7027.7|7024.9|7024.6|7021.8|58
1615187580000|2021-03-08 07:13:00|7028.1|7025.3|7024.2|7021.4|7028.5|7025.3|7024.2|7021.4|37
1615187590000|2021-03-08 07:13:10|7023.7|7020.9|7024.4|7021.6|7024.4|7021.6|7023.2|7020.4|11
1615187600000|2021-03-08 07:13:20|7024.6|7021.8|7026.6|7023.8|7028.1|7025.3|7024.6|7021.8|11
1615187610000|2021-03-08 07:13:30|7026.9|7024.1|7026.1|7023.3|7026.9|7024.1|7026.1|7023.3|24
1615187620000|2021-03-08 07:13:40|7027.1|7024.3|7026.1|7023.3|7027.1|7024.3|7025.6|7022.8|11
1615187630000|2021-03-08 07:13:50|7026.4|7023.6|7026.6|7023.8|7026.6|7023.8|7026.4|7023.6|12
1615187640000|2021-03-08 07:14:00|7026.4|7023.6|7031.1|7028.3|7032.1|7029.3|7026.1|7023.3|61
1615187650000|2021-03-08 07:14:10|7030.2|7027.4|7031.2|7028.4|7032.6|7029.8|7030.2|7027.4|34
1615187660000|2021-03-08 07:14:20|7031.4|7028.6|7027.4|7024.6|7033.2|7030.4|7027.4|7024.6|46
1615187670000|2021-03-08 07:14:30|7027.2|7024.4|7026.4|7023.6|7029.7|7026.9|7026.4|7023.6|51
1615187680000|2021-03-08 07:14:40|7026.3|7022.3|7026.1|7023.3|7026.3|7023.3|7025.2|7022.2|5
1615187690000|2021-03-08 07:14:50|7026.2|7023.4|7027.2|7024.4|7027.2|7024.4|7026.2|7023.4|44
1615187700000|2021-03-08 07:15:00|7027.6|7024.8|7027.7|7024.9|7028.2|7025.4|7027.2|7024.4|10
1615187710000|2021-03-08 07:15:10|7028.1|7025.3|7029.2|7026.4|7029.2|7026.4|7027.2|7024.4|20
1615187720000|2021-03-08 07:15:20|7030|7027.2|7031.6|7028.8|7032.6|7029.8|7030|7027.2|41
1615187730000|2021-03-08 07:15:30|7031.1|7028.3|7034.1|7031.3|7034.1|7031.3|7030.9|7028.1|16
1615187740000|2021-03-08 07:15:40|7033.7|7030.9|7032.4|7029.6|7033.7|7030.9|7032.4|7029.6|3
1615187750000|2021-03-08 07:15:50|7034.1|7031.3|7032.6|7029.8|7034.1|7031.3|7032.6|7029.8|17
1615187760000|2021-03-08 07:16:00|7032.4|7029.6|7034.1|7031.3|7034.4|7031.6|7032.4|7029.6|24
1615187770000|2021-03-08 07:16:10|7033.7|7030.9|7032.7|7029.9|7034.1|7031.3|7032.4|7029.6|20
1615187780000|2021-03-08 07:16:20|7032.4|7029.6|7035.9|7033.1|7036.6|7033.8|7032.4|7029.6|159
1615187790000|2021-03-08 07:16:30|7036.1|7033.3|7033.4|7030.6|7036.1|7033.3|7033.4|7030.6|56
1615187800000|2021-03-08 07:16:40|7032.7|7029.9|7031.7|7028.9|7032.7|7029.9|7031.7|7028.9|3
1615187820000|2021-03-08 07:17:00|7031.1|7028.3|7031.7|7028.9|7032.1|7029.3|7030.4|7027.6|17
1615187830000|2021-03-08 07:17:10|7031.6|7028.8|7030.7|7027.9|7031.6|7028.8|7030.7|7027.9|18
1615187840000|2021-03-08 07:17:20|7031.1|7028.3|7035.1|7032.3|7035.1|7032.3|7031.1|7028.2|4
1615187850000|2021-03-08 07:17:30|7034.7|7031.9|7034.7|7031.9|7035.1|7032.3|7033.6|7030.8|4
1615187860000|2021-03-08 07:17:40|7035.1|7032.3|7035.4|7032.6|7036.6|7033.8|7035.1|7032.3|9
1615187870000|2021-03-08 07:17:50|7034.7|7031.9|7036.1|7033.3|7036.1|7033.3|7034.2|7031.4|5
1615187880000|2021-03-08 07:18:00|7038.1|7035.3|7037.7|7034.9|7038.7|7035.9|7037.7|7034.9|36
1615187890000|2021-03-08 07:18:10|7037.6|7034.8|7038.1|7035.3|7038.1|7035.3|7037.6|7034.8|9
1615187900000|2021-03-08 07:18:20|7038.4|7035.6|7039.4|7036.6|7042.4|7039.6|7037.7|7034.9|254
1615187910000|2021-03-08 07:18:30|7039.7|7036.9|7037.7|7034.9|7041.7|7038.9|7037.4|7034.6|16
1615187920000|2021-03-08 07:18:40|7037.9|7035.1|7043.6|7040.8|7044.2|7041.4|7037.9|7035.1|84
1615187930000|2021-03-08 07:18:50|7043.2|7040.4|7042.7|7039.9|7043.2|7040.4|7042.7|7039.9|20
1615187940000|2021-03-08 07:19:00|7042.4|7039.6|7042.7|7039.9|7042.7|7039.9|7042.4|7039.6|53
1615187950000|2021-03-08 07:19:10|7042.4|7039.6|7042.4|7039.6|7042.4|7039.6|7042.2|7039.4|49
1615187960000|2021-03-08 07:19:20|7043.4|7040.6|7043.9|7041.1|7044.2|7041.4|7043.4|7040.6|20
1615187970000|2021-03-08 07:19:30|7043.7|7040.9|7043.4|7040.6|7043.7|7040.9|7043.2|7040.4|0
1615187980000|2021-03-08 07:19:40|7043.7|7040.9|7043.4|7040.6|7043.7|7040.9|7043.1|7040.3|4
1615187990000|2021-03-08 07:19:50|7043.1|7040.3|7042.7|7039.9|7043.1|7040.3|7042.4|7039.6|1
1615188000000|2021-03-08 07:20:00|7043.4|7040.6|7041.1|7038.3|7043.4|7040.6|7041.1|7038.3|12
1615188010000|2021-03-08 07:20:10|7041.4|7038.6|7040.4|7037.6|7041.4|7038.6|7040.4|7037.6|1
1615188020000|2021-03-08 07:20:20|7040.7|7037.9|7042|7039.2|7042.4|7039.6|7040.7|7037.9|7
1615188030000|2021-03-08 07:20:30|7041.4|7038.6|7042|7039.2|7043.2|7040.4|7041.4|7038.6|9
1615188040000|2021-03-08 07:20:40|7042.7|7039.9|7041|7038.2|7042.7|7039.9|7041|7038.2|11
1615188050000|2021-03-08 07:20:50|7039.9|7037.1|7039.9|7037.1|7040.4|7037.6|7039.9|7037.1|12
1615188060000|2021-03-08 07:21:00|7040|7037.2|7036.5|7033.7|7040|7037.2|7036.5|7033.7|41
1615188070000|2021-03-08 07:21:10|7037|7034.2|7037|7034.2|7037|7034.2|7037|7034.2|4
1615188080000|2021-03-08 07:21:20|7036.7|7033.9|7037|7034.2|7037.4|7034.6|7036.5|7033.7|10
1615188090000|2021-03-08 07:21:30|7037.4|7034.6|7033.7|7030.9|7037.4|7034.6|7033|7030.2|45
1615188100000|2021-03-08 07:21:40|7034.1|7031.3|7034.4|7031.6|7034.7|7031.9|7033.4|7030.6|22
1615188110000|2021-03-08 07:21:50|7036|7033.2|7036.7|7033.9|7036.7|7033.9|7036|7033.2|32
1615188120000|2021-03-08 07:22:00|7036.4|7033.6|7035.7|7032.9|7036.7|7033.9|7035.4|7032.6|14
1615188130000|2021-03-08 07:22:10|7036|7033.2|7036.4|7033.6|7037|7034.2|7036|7033.2|1
1615188140000|2021-03-08 07:22:20|7037|7034.2|7034.5|7031.7|7037|7034.2|7034.2|7031.4|7
1615188150000|2021-03-08 07:22:30|7034.7|7031.9|7032.2|7029.4|7034.7|7031.9|7031.7|7028.9|16
1615188160000|2021-03-08 07:22:40|7031.9|7029.1|7032.4|7029.6|7032.7|7029.9|7031.4|7028.6|10
1615188170000|2021-03-08 07:22:50|7032.7|7029.9|7032.7|7029.9|7032.7|7029.9|7032.4|7029.6|0
1615188180000|2021-03-08 07:23:00|7033|7030.2|7032.7|7029.9|7033.4|7030.6|7032.7|7029.9|11
1615188190000|2021-03-08 07:23:10|7032.2|7029.4|7030.7|7027.9|7032.2|7029.4|7030.7|7027.9|4
1615188200000|2021-03-08 07:23:20|7031|7028.2|7031.7|7028.9|7031.7|7028.9|7030.7|7027.9|5
1615188210000|2021-03-08 07:23:30|7032|7029.2|7032|7029.2|7032|7029.2|7031.7|7028.9|2
1615188220000|2021-03-08 07:23:40|7031.7|7028.9|7030.7|7027.9|7031.7|7028.9|7030.7|7027.9|14
1615188230000|2021-03-08 07:23:50|7031.4|7028.6|7032|7029.2|7032|7029.2|7031.4|7028.6|5
1615188240000|2021-03-08 07:24:00|7032.2|7029.4|7031.7|7028.9|7033|7030.2|7030.7|7027.9|22
1615188250000|2021-03-08 07:24:10|7031.2|7028.4|7031.7|7028.9|7032|7029.2|7031|7028.2|88
1615188260000|2021-03-08 07:24:20|7032|7029.2|7033.2|7030.4|7033.4|7030.6|7031.7|7028.9|23
1615188270000|2021-03-08 07:24:30|7033|7030.2|7031.4|7028.6|7033.7|7030.9|7031.4|7028.6|6
1615188280000|2021-03-08 07:24:40|7032.4|7029.6|7031.4|7028.6|7032.4|7029.6|7031.4|7028.6|5
1615188290000|2021-03-08 07:24:50|7032.3|7028.3|7031.4|7028.6|7032.3|7028.9|7030.7|7027.9|11
1615188310000|2021-03-08 07:25:10|7031.2|7028.4|7031.2|7028.4|7031.7|7028.9|7031.2|7028.4|2
1615188320000|2021-03-08 07:25:20|7030.7|7027.9|7031.7|7028.9|7031.7|7028.9|7030.7|7027.9|4
1615188330000|2021-03-08 07:25:30|7031.9|7029.1|7033.4|7030.6|7033.4|7030.6|7031.9|7029.1|4
1615188340000|2021-03-08 07:25:40|7033.7|7030.9|7033.7|7030.9|7034.4|7031.6|7033.7|7030.9|18
1615188350000|2021-03-08 07:25:50|7033.4|7030.6|7033.4|7030.6|7033.4|7030.6|7032.7|7029.9|2
1615188360000|2021-03-08 07:26:00|7033.2|7030.4|7033.4|7030.6|7033.7|7030.9|7032.7|7029.9|3
1615188370000|2021-03-08 07:26:10|7032.9|7030.1|7034.7|7031.9|7034.7|7031.9|7032.7|7029.9|5
1615188380000|2021-03-08 07:26:20|7034.2|7031.4|7034.4|7031.6|7034.4|7031.6|7033.7|7030.9|3
1615188390000|2021-03-08 07:26:30|7034.7|7031.9|7034.7|7031.9|7034.7|7031.9|7034.7|7031.9|0
1615188400000|2021-03-08 07:26:40|7035.7|7032.9|7035.4|7032.6|7035.7|7032.9|7034.9|7032.1|23
1615188410000|2021-03-08 07:26:50|7035.1|7032.3|7035.7|7032.9|7035.7|7032.9|7034.7|7031.9|1
1615188420000|2021-03-08 07:27:00|7035.4|7032.6|7035|7032.2|7037.5|7034.7|7034.4|7031.6|120
1615188430000|2021-03-08 07:27:10|7034.7|7031.9|7033.7|7030.9|7034.7|7031.9|7033.7|7030.9|9
1615188440000|2021-03-08 07:27:20|7034.7|7031.9|7034.4|7031.6|7034.7|7031.9|7034.1|7031.3|8
1615188450000|2021-03-08 07:27:30|7035.4|7032.6|7034.4|7031.6|7035.4|7032.6|7034|7031.2|10
1615188460000|2021-03-08 07:27:40|7033.7|7030.9|7034|7031.2|7034.7|7031.9|7032.7|7029.9|15
1615188470000|2021-03-08 07:27:50|7033.2|7030.4|7034.4|7031.6|7034.4|7031.6|7033.2|7030.4|1
1615188480000|2021-03-08 07:28:00|7034.2|7031.4|7034.7|7031.9|7034.7|7031.9|7033.9|7031.1|2
1615188490000|2021-03-08 07:28:10|7034.4|7031.6|7035|7032.2|7035|7032.2|7034.4|7031.6|0
1615188500000|2021-03-08 07:28:20|7035.4|7032.6|7035.4|7032.6|7035.7|7032.9|7035.4|7032.6|7
1615188510000|2021-03-08 07:28:30|7035|7032.2|7034.4|7031.6|7035|7032.2|7033.9|7031.1|8
1615188520000|2021-03-08 07:28:40|7034.7|7031.9|7035|7032.2|7035|7032.2|7034.4|7031.6|1
1615188530000|2021-03-08 07:28:50|7034.7|7031.9|7033.9|7031.1|7034.7|7031.9|7033.9|7031.1|2
1615188540000|2021-03-08 07:29:00|7034.4|7031.6|7035.7|7032.9|7035.7|7032.9|7034.4|7031.6|9
1615188550000|2021-03-08 07:29:10|||||||||2
1615188560000|2021-03-08 07:29:20|7035.5|7032.7|7035.5|7032.7|7035.5|7032.7|7035.5|7032.7|3
1615188570000|2021-03-08 07:29:30|7035.7|7032.9|7035.4|7032.6|7035.7|7032.9|7033.1|7030.3|18
1615188580000|2021-03-08 07:29:40|7035.2|7032.4|7034.1|7031.3|7035.4|7032.6|7034.1|7031.3|9
1615188590000|2021-03-08 07:29:50|7034.4|7031.6|7034.1|7031.3|7034.4|7031.6|7033.6|7030.8|11
1615188600000|2021-03-08 07:30:00|7033.7|7030.9|7035.5|7032.7|7035.5|7032.7|7033.1|7030.3|24
1615188610000|2021-03-08 07:30:10|7035|7032.2|7035|7032.2|7035.4|7032.6|7035|7032.2|0
1615188620000|2021-03-08 07:30:20|7034|7031.2|7033|7030.2|7034|7031.2|7033|7030.2|12
1615188630000|2021-03-08 07:30:30|7033.4|7030.6|7034|7031.2|7034|7031.2|7033|7030.2|2
1615188640000|2021-03-08 07:30:40|7034.4|7031.6|7033|7030.2|7034.4|7031.6|7033|7030.2|2
1615188650000|2021-03-08 07:30:50|7033.7|7030.9|7033.2|7030.4|7034|7031.2|7033.2|7030.4|6
1615188660000|2021-03-08 07:31:00|7033|7030.2|7029.2|7026.4|7033.4|7030.6|7029.2|7026.4|86
1615188670000|2021-03-08 07:31:10|7029|7026.2|7028|7025.2|7029|7026.2|7026|7023.2|25
1615188680000|2021-03-08 07:31:20|7028.4|7025.6|7029.4|7026.6|7029.4|7026.6|7028.4|7025.6|2
1615188690000|2021-03-08 07:31:30|7029.7|7026.9|7030.7|7027.9|7031|7028.2|7029.2|7026.4|16
1615188700000|2021-03-08 07:31:40|7030.2|7027.4|7028.7|7025.9|7030.2|7027.4|7028.7|7025.9|1
1615188710000|2021-03-08 07:31:50|7028.4|7025.6|7028|7025.2|7028.4|7025.6|7028|7025.2|2
1615188720000|2021-03-08 07:32:00|7028.4|7025.6|7021|7018.2|7028.5|7025.7|7020.7|7017.9|170
1615188730000|2021-03-08 07:32:10|7020.7|7017.9|7020.7|7017.9|7020.7|7017.9|7018.7|7015.9|29
1615188740000|2021-03-08 07:32:20|7020.4|7017.6|7020.7|7017.9|7021|7018.2|7019.7|7016.9|8
1615188750000|2021-03-08 07:32:30|7020.5|7017.7|7020|7017.2|7021|7018.2|7020|7017.2|9
1615188760000|2021-03-08 07:32:40|7019.7|7016.9|7019.7|7016.9|7019.7|7016.9|7019|7016.2|4
1615188770000|2021-03-08 07:32:50|7020|7017.2|7021|7018.2|7021|7018.2|7019.7|7016.9|6
1615188780000|2021-03-08 07:33:00|7020.7|7017.9|7020.4|7017.6|7020.7|7017.9|7020.4|7017.6|8
1615188790000|2021-03-08 07:33:10|7020.5|7017.7|7020.5|7017.7|7021.5|7018.7|7020|7017.2|9
1615188800000|2021-03-08 07:33:20|7020|7017.2|7021.4|7018.6|7021.7|7018.9|7020|7017.2|220
1615188810000|2021-03-08 07:33:30|7021.7|7018.9|7021.4|7018.6|7021.7|7018.9|7021.4|7018.6|2
1615188820000|2021-03-08 07:33:40|7021.7|7018.9|7021.4|7018.6|7021.7|7018.9|7021.4|7018.6|1
1615188830000|2021-03-08 07:33:50|7021.7|7018.9|7021.7|7018.9|7021.7|7018.9|7021.4|7018.6|3
1615188840000|2021-03-08 07:34:00|7022.7|7019.9|7021.4|7018.6|7022.7|7019.9|7021.4|7018.6|14
1615188850000|2021-03-08 07:34:10|7021.7|7018.9|7021.2|7018.4|7021.7|7018.9|7020.9|7018.1|0
1615188860000|2021-03-08 07:34:20|7021.4|7018.6|7019.7|7016.9|7024.5|7021.7|7019.2|7016.4|509
1615188870000|2021-03-08 07:34:30|7019.4|7016.6|7021|7018.2|7021|7018.2|7018.2|7015.4|25
1615188880000|2021-03-08 07:34:40|7021.2|7018.4|7022.2|7019.4|7022.7|7019.9|7021|7018.2|5
1615188890000|2021-03-08 07:34:50|7021.7|7018.9|7020.7|7017.9|7021.7|7018.9|7020.2|7017.4|4
1615188900000|2021-03-08 07:35:00|7021|7018.2|7025.7|7022.9|7026|7023.2|7020.4|7015.6|124
1615188910000|2021-03-08 07:35:10|7025.4|7022.6|7023.7|7020.9|7025.4|7022.6|7023.4|7020.6|9
1615188920000|2021-03-08 07:35:20|7023.2|7020.4|7023.7|7020.9|7024|7021.2|7023.2|7020.4|4
1615188930000|2021-03-08 07:35:30|7024.2|7021.4|7021.4|7018.6|7024.2|7021.4|7021.4|7018.6|46
1615188940000|2021-03-08 07:35:40|7021.7|7018.9|7021.7|7018.9|7022|7019.2|7021.4|7018.6|7
1615188950000|2021-03-08 07:35:50|7021.4|7018.6|7021.4|7018.6|7021.4|7018.6|7021.4|7018.6|2
1615188960000|2021-03-08 07:36:00|7021.7|7018.9|7021.7|7018.9|7022|7019.2|7021.7|7018.9|3
1615188970000|2021-03-08 07:36:10|7022|7019.2|7021.7|7018.9|7022.4|7019.6|7021.7|7018.9|3
1615188980000|2021-03-08 07:36:20|||||||||1
1615188990000|2021-03-08 07:36:30|7021|7018.2|7021.2|7018.4|7021.7|7018.9|7021|7018.2|3
1615189000000|2021-03-08 07:36:40|7021.7|7018.9|7020|7017.2|7021.7|7018.9|7020|7017.2|9
1615189010000|2021-03-08 07:36:50|7019.7|7016.9|7019.7|7016.9|7020|7017.2|7019.2|7016.4|1
1615189020000|2021-03-08 07:37:00|7020|7017.2|7020.7|7017.9|7021|7018.2|7019.7|7016.9|13
1615189030000|2021-03-08 07:37:10|7020.4|7017.6|7018.7|7015.9|7020.4|7017.6|7018.7|7015.9|36
1615189040000|2021-03-08 07:37:20|7017.7|7014.9|7009|7006.2|7017.7|7014.9|7008.7|7005.9|224
1615189050000|2021-03-08 07:37:30|7008.7|7005.9|7010.7|7007.9|7011.7|7008.9|7008.7|7005.9|25
1615189060000|2021-03-08 07:37:40|7009|7006.2|7009.7|7006.9|7010|7007.2|7009|7006.2|44
1615189070000|2021-03-08 07:37:50|7009.4|7006.6|7011.7|7008.9|7012.5|7009.7|7009.2|7006.4|13
1615189080000|2021-03-08 07:38:00|7012.4|7009.6|7014.7|7011.9|7016.2|7013.4|7012.4|7009.6|36
1615189090000|2021-03-08 07:38:10|7015|7012.2|7016|7013.2|7016.4|7013.6|7014.9|7012.1|30
1615189100000|2021-03-08 07:38:20|7015.7|7012.9|7013.7|7010.9|7015.7|7012.9|7013.7|7010.9|10
1615189110000|2021-03-08 07:38:30|7014.7|7011.9|7011.5|7008.7|7014.7|7011.9|7011.5|7008.7|39
1615189120000|2021-03-08 07:38:40|7011.7|7008.9|7010.5|7007.7|7012.5|7009.7|7010|7007.2|6
1615189130000|2021-03-08 07:38:50|7009.7|7006.9|7008.7|7005.9|7009.7|7006.9|7007.5|7004.7|55
1615189140000|2021-03-08 07:39:00|7009.7|7006.9|7009.7|7006.9|7009.7|7006.9|7009.7|7006.9|12
1615189150000|2021-03-08 07:39:10|7010|7007.2|7011|7008.2|7011.4|7008.6|7010|7007.2|17
1615189160000|2021-03-08 07:39:20|7011.7|7008.9|7013.4|7010.6|7014|7011.2|7011.7|7008.9|4
1615189170000|2021-03-08 07:39:30|7013.2|7010.4|7010|7007.2|7013.2|7010.4|7010|7007.2|9
1615189180000|2021-03-08 07:39:40|7010.2|7007.4|7013.7|7010.9|7014|7011.2|7010.2|7007.1|68
1615189190000|2021-03-08 07:39:50|7013|7010.2|7014.7|7011.9|7015|7012.2|7013|7010.2|7
1615189200000|2021-03-08 07:40:00|7015|7012.2|7016|7013.2|7016|7013.2|7015|7012.2|1
1615189210000|2021-03-08 07:40:10|7016.3|7013.5|7019.3|7016.5|7019.3|7016.5|7016.3|7013.5|25
1615189220000|2021-03-08 07:40:20|7019|7016.2|7015.7|7012.9|7019|7016.2|7015.7|7012.9|5
1615189230000|2021-03-08 07:40:30|7016|7013.2|7015|7012.2|7016|7013.2|7014.7|7011.9|2
1615189240000|2021-03-08 07:40:40|7014.7|7011.9|7016.4|7013.6|7016.4|7013.6|7014.7|7011.9|5
1615189250000|2021-03-08 07:40:50|7016.2|7013.4|7017.5|7014.7|7017.5|7014.7|7016|7013.2|5
1615189260000|2021-03-08 07:41:00|7017.7|7014.9|7017|7014.2|7017.7|7014.9|7016.7|7013.9|8
1615189270000|2021-03-08 07:41:10|7017.3|7014.5|7017|7014.2|7018|7015.2|7017|7014.2|13
1615189280000|2021-03-08 07:41:20|7019|7016.2|7016.3|7013.5|7019.3|7016.5|7016.3|7013.5|14
1615189290000|2021-03-08 07:41:30|7015.2|7012.4|7013|7010.2|7015.2|7012.4|7011.8|7009|29
1615189300000|2021-03-08 07:41:40|7013.3|7010.5|7014.8|7012|7014.8|7012|7013.3|7010.5|11
1615189310000|2021-03-08 07:41:50|7014.3|7011.5|7014|7011.2|7014.3|7011.5|7014|7011.2|1
1615189320000|2021-03-08 07:42:00|7014.3|7011.5|7014.3|7011.5|7015.3|7012.5|7013.3|7010.5|28
1615189330000|2021-03-08 07:42:10|7014|7011.2|7015.3|7012.5|7015.3|7012.5|7013.7|7010.9|29
1615189340000|2021-03-08 07:42:20|||||||||78
1615189350000|2021-03-08 07:42:30|||||||||9
1615189360000|2021-03-08 07:42:40|7016.2|7013.4|7016.7|7013.9|7017.3|7014.5|7016.2|7013.4|146
1615189370000|2021-03-08 07:42:50|7016.3|7013.5|7016.7|7013.9|7016.7|7013.9|7016.3|7013.5|22
1615189380000|2021-03-08 07:43:00|7018.2|7015.4|7018.7|7015.9|7019.2|7016.4|7018.2|7015.4|55
1615189390000|2021-03-08 07:43:10|7018.3|7015.5|7021.7|7018.9|7022.7|7019.9|7018.3|7015.5|231
1615189400000|2021-03-08 07:43:20|7021.8|7019|7020.7|7017.9|7022.2|7019.4|7020.2|7017.4|65
1615189410000|2021-03-08 07:43:30|7020.2|7017.4|7020.7|7017.9|7020.7|7017.9|7020.2|7017.4|3
1615189420000|2021-03-08 07:43:40|7021.2|7018.4|7020.3|7017.5|7022.7|7019.9|7020|7017.2|55
1615189430000|2021-03-08 07:43:50|7019.3|7016.5|7018.8|7016|7020.7|7017.9|7018.8|7016|33
1615189440000|2021-03-08 07:44:00|7019.8|7017|7017|7014.2|7019.8|7017|7017|7014.2|26
1615189450000|2021-03-08 07:44:10|7018|7015.2|7017.3|7014.5|7018.8|7016|7017.3|7014.5|8
1615189460000|2021-03-08 07:44:20|7018|7015.2|7020|7017.2|7020.3|7017.5|7017|7014.2|24
1615189470000|2021-03-08 07:44:30|7020.3|7017.5|7021.8|7019|7022.2|7019.4|7020|7017.2|27
1615189480000|2021-03-08 07:44:40|7022.3|7019.5|7021|7018.2|7022.3|7019.5|7021|7018.2|8
1615189490000|2021-03-08 07:44:50|7021.3|7018.5|7023|7020.2|7023.7|7020.9|7021.3|7018.5|107
1615189500000|2021-03-08 07:45:00|7023.3|7020.5|7023.3|7020.5|7023.7|7020.9|7022.3|7019.5|10
1615189510000|2021-03-08 07:45:10|7023.7|7020.9|7023.7|7020.9|7023.7|7020.9|7022.8|7020|3
1615189520000|2021-03-08 07:45:20|7023.3|7020.5|7022.8|7020|7023.3|7020.5|7022.5|7019.7|8
1615189530000|2021-03-08 07:45:30|7023.3|7020.5|7024.3|7021.5|7024.3|7021.5|7023.3|7020.5|5
1615189540000|2021-03-08 07:45:40|7024.7|7021.9|7022.7|7019.9|7024.7|7021.9|7022.3|7019.5|22
1615189550000|2021-03-08 07:45:50|7022.8|7020|7023.7|7020.9|7024.3|7021.5|7022.8|7020|107
1615189560000|2021-03-08 07:46:00|7023.3|7020.5|7024.7|7021.9|7024.7|7021.9|7021.8|7019|32
1615189570000|2021-03-08 07:46:10|7024.3|7021.5|7024.7|7021.9|7024.7|7021.9|7024.3|7021.5|1
1615189580000|2021-03-08 07:46:20|7024.3|7021.5|7022.7|7019.9|7025.7|7022.9|7022.7|7019.9|18
1615189590000|2021-03-08 07:46:30|7022.3|7019.5|7021.7|7018.9|7022.3|7019.5|7021.3|7018.5|10
1615189600000|2021-03-08 07:46:40|7021.3|7018.5|7021.3|7018.5|7021.3|7018.5|7020.3|7017.5|16
1615189610000|2021-03-08 07:46:50|7021.7|7018.9|7022.3|7019.5|7023.3|7020.5|7021.3|7018.5|26
1615189620000|2021-03-08 07:47:00|7022.7|7019.9|7022.7|7019.9|7023.3|7020.5|7021.3|7018.5|19
1615189630000|2021-03-08 07:47:10|||||||||1
1615189640000|2021-03-08 07:47:20|7023|7020.2|7022.3|7019.5|7023.2|7020.4|7022.3|7019.5|2
1615189650000|2021-03-08 07:47:30|7022|7019.2|7019.8|7017|7022.3|7019.5|7019.8|7017|122
1615189660000|2021-03-08 07:47:40|7020.3|7017.5|7020.3|7017.5|7020.3|7017.5|7019.8|7017|2
1615189670000|2021-03-08 07:47:50|7021.3|7018.5|7020.8|7018|7022.3|7019.5|7020.8|7018|10
1615189680000|2021-03-08 07:48:00|7021|7018.2|7020.3|7017.5|7021.3|7018.5|7020|7017.2|3
1615189690000|2021-03-08 07:48:10|7021.3|7018.5|7022.3|7019.5|7022.3|7019.5|7021.3|7018.5|4
1615189700000|2021-03-08 07:48:20|7022.8|7020|7022.3|7019.5|7023.3|7020.5|7022|7019.2|18
1615189710000|2021-03-08 07:48:30|7022|7019.2|7024.7|7021.9|7024.7|7021.9|7022|7019.2|3
1615189720000|2021-03-08 07:48:40|7024.3|7021.5|7025.5|7022.7|7025.7|7022.9|7024.3|7021.5|3
1615189730000|2021-03-08 07:48:50|7025.7|7022.9|7025|7022.2|7025.7|7022.9|7024.8|7022|0
1615189740000|2021-03-08 07:49:00|7024.8|7022|7024.3|7021.5|7024.8|7022|7024.3|7021.5|1
1615189750000|2021-03-08 07:49:10|7024.7|7021.9|7024.7|7021.9|7025.2|7022.4|7024.7|7021.9|7
1615189760000|2021-03-08 07:49:20|7024.3|7021.5|7025.8|7023|7027.2|7024.4|7024.3|7021.5|200
1615189770000|2021-03-08 07:49:30|7025.3|7022.5|7026.3|7023.5|7028.2|7025.4|7024.7|7021.9|247
1615189780000|2021-03-08 07:49:40|7026.7|7023.9|7026.7|7023.9|7027.2|7024.4|7025.7|7022.9|10
1615189790000|2021-03-08 07:49:50|7026.3|7023.5|7026.2|7023.4|7026.3|7023.5|7025.3|7022.5|20
1615189800000|2021-03-08 07:50:00|7025.7|7022.9|7028.7|7025.9|7028.7|7025.9|7025.2|7022.4|93
1615189810000|2021-03-08 07:50:10|7028.3|7025.5|7028.7|7025.9|7028.7|7025.9|7027.7|7024.9|5
1615189820000|2021-03-08 07:50:20|7028.5|7025.7|7028.5|7025.7|7030.5|7027.7|7027.7|7024.9|414
1615189830000|2021-03-08 07:50:30|7028.2|7025.4|7028.7|7025.9|7029|7026.2|7027.7|7024.9|3
1615189840000|2021-03-08 07:50:40|7028|7025.2|7029.2|7026.4|7029.2|7026.4|7027|7024.2|758
1615189850000|2021-03-08 07:50:50|7029|7026.2|7029.3|7026.5|7029.7|7026.9|7028.8|7026|17
1615189860000|2021-03-08 07:51:00|7029.7|7026.9|7030.7|7027.9|7030.7|7027.9|7029.3|7026.5|22
1615189870000|2021-03-08 07:51:10|7030.3|7027.5|7031.2|7028.4|7031.2|7028.4|7030.3|7027.5|10
1615189880000|2021-03-08 07:51:20|||||||||23
1615189890000|2021-03-08 07:51:30|7031|7028.2|7031.7|7028.9|7031.7|7028.9|7031|7028.2|91
1615189900000|2021-03-08 07:51:40|7031.3|7028.5|7031.7|7028.9|7031.7|7028.9|7031.2|7028.4|2
1615189910000|2021-03-08 07:51:50|7032.2|7029.4|7032|7029.2|7032.5|7029.7|7031.3|7028.5|26
1615189920000|2021-03-08 07:52:00|||||||||5
1615189930000|2021-03-08 07:52:10|7032.7|7029.9|7032.7|7029.9|7032.7|7029.9|7032.7|7029.9|8
1615189940000|2021-03-08 07:52:20|7032.8|7030|7032.8|7030|7033|7030.2|7032.7|7029.9|1
1615189950000|2021-03-08 07:52:30|7032.7|7029.9|7032|7029.2|7032.7|7029.9|7031.8|7029|30
1615189960000|2021-03-08 07:52:40|7032.2|7029.4|7033|7030.2|7033|7030.2|7032.2|7029.4|15
1615189970000|2021-03-08 07:52:50|7031.7|7028.9|7031|7028.2|7031.7|7028.9|7031|7028.2|10
1615189980000|2021-03-08 07:53:00|7030.7|7027.9|7029.3|7026.5|7030.7|7027.9|7028.7|7025.9|15
1615189990000|2021-03-08 07:53:10|7029.7|7026.9|7026.7|7023.9|7030|7027.2|7026.3|7023.5|46
1615190000000|2021-03-08 07:53:20|7027.2|7024.4|7027.7|7024.9|7028.3|7025.5|7027.2|7024.4|3
1615190010000|2021-03-08 07:53:30|7028.2|7025.4|7027.7|7024.9|7028.2|7025.4|7027.7|7024.9|2
1615190020000|2021-03-08 07:53:40|7027.3|7024.5|7026.7|7023.9|7027.3|7024.5|7026.7|7023.9|0
1615190030000|2021-03-08 07:53:50|7027.3|7024.5|7027|7024.2|7027.3|7024.5|7027|7024.2|3
1615190040000|2021-03-08 07:54:00|7026.5|7023.7|7024.3|7021.5|7026.7|7023.9|7024.3|7021.5|11
1615190050000|2021-03-08 07:54:10|7024.5|7021.7|7024.7|7021.9|7024.8|7022|7024.3|7021.5|2
1615190060000|2021-03-08 07:54:20|7024.3|7021.5|7024.3|7021.5|7024.3|7021.5|7024.3|7021.5|1
1615190070000|2021-03-08 07:54:30|7023.8|7021|7024.3|7021.5|7025.3|7022.5|7023.3|7020.5|3
1615190080000|2021-03-08 07:54:40|7024.7|7021.9|7024.3|7021.5|7024.8|7022|7024|7021.2|2
1615190090000|2021-03-08 07:54:50|7023.8|7021|7022.7|7019.9|7023.8|7021|7022.7|7019.9|20
1615190100000|2021-03-08 07:55:00|7023|7020.2|7018.8|7016|7023|7020.2|7018.8|7016|72
1615190110000|2021-03-08 07:55:10|7018.3|7015.5|7019.7|7016.9|7020.2|7017.4|7017.3|7014.5|53
1615190120000|2021-03-08 07:55:20|7019.3|7016.5|7020.7|7017.9|7021.7|7018.9|7019.3|7016.5|16
1615190130000|2021-03-08 07:55:30|7020.3|7017.5|7018.8|7016|7020.3|7017.5|7017.8|7015|14
1615190140000|2021-03-08 07:55:40|7019.3|7016.5|7018.7|7015.9|7019.7|7016.9|7018.3|7015.5|1
1615190150000|2021-03-08 07:55:50|7019.3|7016.5|7014.7|7011.9|7019.3|7016.5|7014.7|7011.9|65
1615190160000|2021-03-08 07:56:00|7015|7012.2|7015.3|7012.5|7015.7|7012.9|7014.3|7011.5|73
1615190170000|2021-03-08 07:56:10|7015.2|7012.4|7012.8|7010|7015.3|7012.5|7012.3|7009.5|23
1615190180000|2021-03-08 07:56:20|7013.3|7010.5|7012.2|7009.4|7013.7|7010.9|7012.2|7009.4|42
1615190190000|2021-03-08 07:56:30|7012.5|7009.7|7012.2|7009.4|7012.5|7009.7|7012.2|7009.4|93
1615190200000|2021-03-08 07:56:40|7012.8|7010|7012.7|7009.9|7013.3|7010.5|7012.7|7009.9|61
1615190210000|2021-03-08 07:56:50|7012.3|7009.5|7012.7|7009.9|7012.7|7009.9|7012|7009.2|53
1615190220000|2021-03-08 07:57:00|7012.2|7009.4|7010|7007.2|7013.2|7010.4|7009.2|7006.4|47
1615190230000|2021-03-08 07:57:10|7010.2|7007.4|7010|7007.2|7010.3|7007.5|7007.7|7004.9|44
1615190240000|2021-03-08 07:57:20|7010.2|7007.4|7011.3|7008.5|7011.5|7008.7|7010.2|7007.4|4
1615190250000|2021-03-08 07:57:30|7011|7008.2|7010.3|7007.5|7011|7008.2|7009.5|7006.7|5
1615190260000|2021-03-08 07:57:40|7010.1|7007.3|7010.1|7007.3|7010.1|7007.3|7009.3|7006.5|112
1615190270000|2021-03-08 07:57:50|||||||||92
1615190280000|2021-03-08 07:58:00|7010.3|7007.5|7010|7007.2|7013.1|7010.3|7009.3|7006.5|68
1615190290000|2021-03-08 07:58:10|7009.8|7007|7010.1|7007.3|7012.3|7009.5|7009.8|7007|77
1615190300000|2021-03-08 07:58:20|7010.6|7007.8|7012|7009.2|7012|7009.2|7009.1|7006.3|41
1615190310000|2021-03-08 07:58:30|7012.3|7009.5|7013|7010.2|7014.3|7011.5|7012.3|7009.5|8
1615190320000|2021-03-08 07:58:40|7013.3|7010.5|7013|7010.2|7014|7011.2|7012.1|7009.3|11
1615190330000|2021-03-08 07:58:50|7012.6|7009.8|7011.8|7009|7012.6|7009.8|7011.8|7009|40
1615190340000|2021-03-08 07:59:00|7012|7009.2|7015|7012.2|7015|7012.2|7012|7009.2|17
1615190350000|2021-03-08 07:59:10|7015.3|7012.5|7012.6|7009.8|7015.3|7012.5|7012.3|7009.5|41
1615190360000|2021-03-08 07:59:20|7013.1|7010.3|7012.3|7009.5|7013.1|7010.3|7012|7009.2|7
1615190370000|2021-03-08 07:59:30|7012|7009.2|7011.6|7008.8|7012|7009.2|7011|7008.2|23
1615190380000|2021-03-08 07:59:40|7011.3|7008.5|7012|7009.2|7012.6|7009.8|7011.3|7008.5|7
1615190390000|2021-03-08 07:59:50|7012.6|7009.8|7013.6|7010.8|7014|7011.2|7012.6|7009.8|7
1615190400000|2021-03-08 08:00:00|7013.5|7010.7|7008.6|7005.8|7014.3|7011.5|7007.1|7004.3|68
1615190410000|2021-03-08 08:00:10|7008.3|7005.5|7008.6|7005.8|7009.5|7006.7|7007.5|7004.7|29
1615190420000|2021-03-08 08:00:20|7008.1|7005.3|7007.3|7004.5|7008.6|7005.8|7007.1|7004.3|112
1615190430000|2021-03-08 08:00:30|7007.6|7004.8|7007.3|7004.5|7007.6|7004.8|7006.1|7003.3|180
1615190440000|2021-03-08 08:00:40|7007.6|7004.8|7004.1|7001.3|7007.6|7004.8|7004.1|7001.3|36
1615190450000|2021-03-08 08:00:50|7004.3|7001.5|7003.3|7000.5|7004.6|7001.8|7002.1|6999.3|70
1615190460000|2021-03-08 08:01:00|7003.5|7000.7|7000|6997.2|7004.3|7001.5|6999.5|6996.7|86
1615190470000|2021-03-08 08:01:10|7000.5|6997.7|6999.8|6997|7000.5|6997.7|6999|6996.2|34
1615190480000|2021-03-08 08:01:20|7000|6997.2|7013.1|7010.3|7014|7011.2|7000|6997.2|224
1615190490000|2021-03-08 08:01:30|7012.6|7009.8|7012.3|7009.5|7015.1|7012.3|7009.3|7006.5|104
1615190500000|2021-03-08 08:01:40|7013|7010.2|7008|7005.2|7013.1|7010.3|7007.8|7005|7
1615190510000|2021-03-08 08:01:50|7007.5|7004.7|7009.1|7006.3|7009.3|7006.5|7006.5|7003.7|28
1615190520000|2021-03-08 08:02:00|7009.3|7006.5|7007.8|7005|7009.6|7006.8|7007.8|7005|7
1615190530000|2021-03-08 08:02:10|7007.3|7004.5|7003.6|7000.8|7007.3|7004.5|7003.6|7000.8|38
1615190540000|2021-03-08 08:02:20|7004|7001.2|7003|7000.2|7004|7001.2|7003|7000.2|4
1615190550000|2021-03-08 08:02:30|7002.8|7000|7002|6999.2|7002.8|7000|7002|6999.2|1
1615190560000|2021-03-08 08:02:40|7001.6|6998.8|7001.3|6998.5|7002.6|6999.8|7001|6998.2|8
1615190570000|2021-03-08 08:02:50|7001|6998.2|7001.8|6999|7002|6999.2|7000.5|6997.7|44
1615190580000|2021-03-08 08:03:00|7001.5|6998.7|7002.3|6999.5|7003.1|7000.3|7000.3|6997.5|44
1615190590000|2021-03-08 08:03:10|7002|6999.2|7000.8|6998|7003.1|7000.3|7000.8|6998|54
1615190600000|2021-03-08 08:03:20|7000.5|6997.7|7001.6|6998.8|7002.3|6999.5|7000.3|6997.5|23
1615190610000|2021-03-08 08:03:30|7001.3|6998.5|7001|6998.2|7001.6|6998.8|7000.5|6997.7|3
1615190620000|2021-03-08 08:03:40|7001.8|6999|6999.1|6996.3|7001.8|6999|6999.1|6996.3|10
1615190630000|2021-03-08 08:03:50|6998.5|6995.7|7000.6|6997.8|7000.8|6998|6998.5|6995.7|9
1615190640000|2021-03-08 08:04:00|7000.3|6997.5|6998.8|6996|7000.6|6997.8|6998.5|6995.7|47
1615190650000|2021-03-08 08:04:10|6999|6996.2|6998|6995.2|6999.9|6996.5|6993.3|6989.9|598
1615190660000|2021-03-08 08:04:20|6997.3|6994.5|6996|6993.2|6997.3|6994.5|6995.8|6993|18
1615190670000|2021-03-08 08:04:30|6996.3|6993.5|6996.3|6993.5|6996.5|6993.7|6995.5|6992.7|27
1615190680000|2021-03-08 08:04:40|6994.3|6991.5|6995.8|6993|6996.3|6993.5|6994.3|6991.5|118
1615190690000|2021-03-08 08:04:50|6996.3|6993.5|6995.6|6992.8|6996.3|6993.5|6995.3|6992.5|15
1615190700000|2021-03-08 08:05:00|6995.3|6992.5|6995.1|6992.3|6996.1|6993.3|6995.1|6992.3|25
1615190710000|2021-03-08 08:05:10|6996.3|6993.5|6995.1|6992.3|6996.3|6993.5|6994.6|6991.8|93
1615190720000|2021-03-08 08:05:20|6995|6992.2|6995.1|6992.3|6995.1|6992.3|6995|6992.2|25
1615190730000|2021-03-08 08:05:30|6995.3|6992.5|6996.1|6993.3|6996.1|6993.3|6995.3|6992.5|62
1615190740000|2021-03-08 08:05:40|6996.3|6993.5|6999|6996.2|7000|6997.2|6996.3|6993.5|76
1615190750000|2021-03-08 08:05:50|6998.8|6996|6999.5|6996.7|7000.3|6997.5|6998.5|6995.7|20
1615190760000|2021-03-08 08:06:00|6999.3|6996.5|6998|6995.2|7000.3|6997.5|6997|6994.2|69
1615190770000|2021-03-08 08:06:10|6997.5|6994.7|6997|6994.2|6998.3|6995.5|6996.5|6993.7|9
1615190780000|2021-03-08 08:06:20|6997.3|6994.5|6996|6993.2|6997.3|6994.5|6995.8|6993|7
1615190790000|2021-03-08 08:06:30|6996.3|6993.5|6996.7|6993.9|6996.8|6994|6995.3|6992.5|17
1615190800000|2021-03-08 08:06:40|6996.8|6994|6997|6994.2|6998.3|6995.5|6996.8|6994|8
1615190810000|2021-03-08 08:06:50|6997.3|6994.5|6995.5|6992.7|6998|6995.2|6995.3|6992.5|13
1615190820000|2021-03-08 08:07:00|6995.3|6992.5|6998.3|6995.5|6998.5|6995.7|6995.3|6992.5|39
1615190830000|2021-03-08 08:07:10|6998.5|6995.7|6995.6|6992.8|6998.5|6995.7|6995.3|6992.5|15
1615190840000|2021-03-08 08:07:20|6995.7|6992.9|6995.1|6992.3|6995.7|6992.9|6995.1|6992.3|15
1615190850000|2021-03-08 08:07:30|6995.3|6992.5|6993.8|6991|6996.3|6993.5|6993.3|6990.5|42
1615190860000|2021-03-08 08:07:40|6994|6991.2|6994.8|6992|6994.8|6992|6993.5|6990.7|10
1615190870000|2021-03-08 08:07:50|6994.5|6991.7|6992.3|6989.5|6994.5|6991.7|6991.5|6988.7|57
1615190880000|2021-03-08 08:08:00|6992.1|6989.3|6993.3|6990.5|6993.8|6991|6991.6|6988.8|108
1615190890000|2021-03-08 08:08:10|6993.8|6991|7000.1|6997.3|7000.1|6997.3|6991.8|6987.2|327
1615190900000|2021-03-08 08:08:20|7000.5|6997.7|7001.5|6998.7|7001.5|6998.7|6999.8|6997|169
1615190910000|2021-03-08 08:08:30|7001.3|6998.5|6999.8|6997|7001.3|6998.5|6998.5|6995.7|26
1615190920000|2021-03-08 08:08:40|6999.5|6996.7|6998.8|6996|6999.5|6996.7|6997.6|6994.8|23
1615190930000|2021-03-08 08:08:50|6998.3|6995.5|6997|6994.2|6998.3|6995.5|6996.3|6993.5|15
1615190940000|2021-03-08 08:09:00|6996.6|6993.8|6993.3|6990.5|6996.8|6994|6993.3|6990.5|11
1615190950000|2021-03-08 08:09:10|6993.6|6990.8|6993|6990.2|6994.3|6991.5|6992.5|6989.7|56
1615190960000|2021-03-08 08:09:20|6992.5|6989.7|6991|6988.2|6992.8|6990|6991|6988.2|42
1615190970000|2021-03-08 08:09:30|6990.6|6987.8|6990.6|6987.8|6990.8|6988|6990|6987.2|11
1615190980000|2021-03-08 08:09:40|6990.3|6987.5|6989.3|6986.5|6990.3|6987.5|6989|6986.2|23
1615190990000|2021-03-08 08:09:50|6988.5|6985.7|6988|6985.2|6989|6986.2|6988|6985.2|45
1615191000000|2021-03-08 08:10:00|6988.3|6985.5|6989.3|6986.5|6989.8|6987|6988.3|6985.5|30
1615191010000|2021-03-08 08:10:10|6989|6986.2|6988|6985.2|6990.3|6987.5|6987.8|6985|26
1615191020000|2021-03-08 08:10:20|6987.5|6984.7|6989|6986.2|6989|6986.2|6986.8|6984|135
1615191030000|2021-03-08 08:10:30|6988.6|6985.8|6988.5|6985.7|6989.3|6986.5|6988.3|6985.5|18
1615191040000|2021-03-08 08:10:40|6988.3|6985.5|6988.3|6985.5|6988.3|6985.5|6986.8|6984|104
1615191050000|2021-03-08 08:10:50|6988|6985.2|6987.3|6984.5|6988.3|6985.5|6987.3|6984.5|31
1615191060000|2021-03-08 08:11:00|6986.5|6983.7|6988.1|6985.3|6988.1|6985.3|6986.3|6983.5|31
1615191070000|2021-03-08 08:11:10|6987.8|6985|6987.3|6984.5|6987.8|6985|6986.1|6983.3|84
1615191080000|2021-03-08 08:11:20|6987|6984.2|6987.8|6985|6988.1|6985.3|6986.8|6984|46
1615191090000|2021-03-08 08:11:30|6987.3|6984.5|6988.1|6985.3|6988.1|6985.3|6987.3|6984.5|18
1615191100000|2021-03-08 08:11:40|6987.3|6984.5|6988.3|6985.5|6988.6|6985.8|6987|6984.2|76
1615191110000|2021-03-08 08:11:50|6988|6985.2|6988.8|6986|6989.3|6986.5|6986.8|6984|42
1615191120000|2021-03-08 08:12:00|6988.6|6985.8|6987.1|6984.3|6988.6|6985.8|6986.6|6983.8|8
1615191130000|2021-03-08 08:12:10|6987|6984.2|6987|6984.2|6987.1|6984.3|6986.3|6983.5|8
1615191140000|2021-03-08 08:12:20|6986.6|6983.8|6986.3|6983.5|6986.8|6984|6986.3|6983.5|3
1615191150000|2021-03-08 08:12:30|6986.6|6983.8|6988.1|6985.3|6989|6986.2|6986.1|6983.3|222
1615191160000|2021-03-08 08:12:40|6987.8|6985|6988.1|6985.3|6988.6|6985.8|6987.6|6984.8|20
1615191170000|2021-03-08 08:12:50|6987.8|6985|6988.1|6985.3|6988.5|6985.7|6987.1|6984.3|20
1615191180000|2021-03-08 08:13:00|6988.8|6986|6991.3|6988.5|6992.5|6989.7|6988.8|6986|76
1615191190000|2021-03-08 08:13:10|6991.6|6988.8|6991.3|6988.5|6992.1|6989.3|6990.8|6988|21
1615191200000|2021-03-08 08:13:20|6991.6|6988.8|6990.6|6987.8|6992.5|6989.7|6989.1|6986.3|297
1615191210000|2021-03-08 08:13:30|6991.1|6988.3|6992.1|6989.3|6992.1|6989.3|6991.1|6988.3|44
1615191220000|2021-03-08 08:13:40|6991.5|6988.7|6991.3|6988.5|6991.6|6988.8|6991.3|6988.5|25
1615191230000|2021-03-08 08:13:50|6991.5|6988.7|6992.6|6989.8|6993.1|6990.3|6991.5|6988.7|30
1615191240000|2021-03-08 08:14:00|6992.3|6989.5|6990.8|6988|6992.3|6989.5|6990.3|6987.5|104
1615191250000|2021-03-08 08:14:10|6991.1|6988.3|6991.3|6988.5|6992.1|6989.3|6990.8|6988|8
1615191260000|2021-03-08 08:14:20|6991.5|6988.7|6991.8|6989|6992.6|6989.8|6991.3|6988.5|6
1615191270000|2021-03-08 08:14:30|6992.1|6989.3|6990.3|6987.5|6992.1|6989.3|6989.8|6987|3
1615191280000|2021-03-08 08:14:40|6990.6|6987.8|6990.6|6987.8|6991.3|6988.5|6990.3|6987.5|10
1615191290000|2021-03-08 08:14:50|6990.3|6987.5|6989.3|6986.5|6990.3|6987.5|6989.3|6986.5|75
1615191300000|2021-03-08 08:15:00|6989.1|6986.3|6991.1|6988.3|6991.1|6988.3|6989.1|6986.3|54
1615191310000|2021-03-08 08:15:10|6991.3|6988.5|6993.1|6990.3|6993.1|6990.3|6991.3|6988.5|32
1615191320000|2021-03-08 08:15:20|6992.8|6990|6993.1|6990.3|6993.8|6991|6992.3|6989.5|57
1615191330000|2021-03-08 08:15:30|6993|6990.2|6992.8|6990|6993.3|6990.5|6992.3|6989.5|45
1615191340000|2021-03-08 08:15:40|6992.3|6989.5|6991.5|6988.7|6992.3|6989.5|6991.5|6988.7|58
1615191350000|2021-03-08 08:15:50|6991.8|6989|6990.3|6987.5|6992.8|6990|6990|6987.2|5
1615191360000|2021-03-08 08:16:00|6990|6987.2|6990.6|6987.8|6990.8|6988|6989.8|6987|5
1615191370000|2021-03-08 08:16:10|6990.3|6987.5|6989.3|6986.5|6990.6|6987.8|6989.3|6986.5|4
1615191380000|2021-03-08 08:16:20|6989.5|6986.7|6992.1|6989.3|6992.1|6989.3|6989.3|6986.5|40
1615191390000|2021-03-08 08:16:30|6992.3|6989.5|6992.6|6989.8|6995.6|6992.8|6992.3|6989.5|135
1615191400000|2021-03-08 08:16:40|6992.3|6989.5|6993.3|6990.5|6994.3|6991.5|6992.3|6989.5|12
1615191410000|2021-03-08 08:16:50|6993|6990.2|6992.6|6989.8|6993.3|6990.5|6992.3|6989.5|13
1615191420000|2021-03-08 08:17:00|6992|6989.2|6991.6|6988.8|6992.3|6989.5|6990.6|6987.8|44
1615191430000|2021-03-08 08:17:10|6992.1|6989.3|6991.3|6988.5|6992.3|6989.5|6990.6|6987.8|4
1615191440000|2021-03-08 08:17:20|6991.5|6988.7|6992.1|6989.3|6993.3|6990.5|6991.5|6988.7|27
1615191450000|2021-03-08 08:17:30|6992.3|6989.5|6991.5|6988.7|6992.3|6989.5|6991.5|6988.7|11
1615191460000|2021-03-08 08:17:40|6991.1|6988.3|6989.6|6986.8|6991.1|6988.3|6989.3|6986.5|128
1615191470000|2021-03-08 08:17:50|||||||||1
1615191480000|2021-03-08 08:18:00|6989.3|6986.5|6985.3|6982.5|6989.3|6986.5|6984.1|6981.3|102
1615191490000|2021-03-08 08:18:10|6985.6|6982.8|6983.5|6980.7|6985.6|6982.8|6983.5|6980.7|38
1615191500000|2021-03-08 08:18:20|6983.3|6980.5|6983.1|6980.3|6983.3|6980.5|6982|6979.2|23
1615191510000|2021-03-08 08:18:30|6982.9|6980.1|6982.3|6979.5|6982.9|6980.1|6980|6977.2|50
1615191520000|2021-03-08 08:18:40|6982.6|6979.8|6983.5|6980.7|6984.8|6982|6982|6979.2|55
1615191530000|2021-03-08 08:18:50|6983.3|6980.5|6982|6979.2|6983.3|6980.5|6981|6978.2|29
1615191540000|2021-03-08 08:19:00|6981.5|6978.7|6980.6|6977.8|6981.6|6978.8|6980.3|6977.5|17
1615191550000|2021-03-08 08:19:10|6981.3|6978.5|6980.5|6977.7|6981.8|6979|6980.3|6977.5|12
1615191560000|2021-03-08 08:19:20|6980.3|6977.5|6979.8|6977|6981.1|6978.3|6979.3|6976.5|36
1615191570000|2021-03-08 08:19:30|6979.3|6976.5|6979.3|6976.5|6979.9|6977.1|6978.8|6976|42
1615191590000|2021-03-08 08:19:50|6978.5|6975.7|6979.8|6977|6980.3|6977.5|6978.5|6975.7|21
1615191600000|2021-03-08 08:20:00|6979.6|6976.8|6980.3|6977.5|6980.3|6977.5|6978.5|6975.7|15
1615191610000|2021-03-08 08:20:10|6980.8|6978|6981|6978.2|6981.3|6978.5|6978.8|6976|100
1615191620000|2021-03-08 08:20:20|6981.3|6978.5|6979|6976.2|6981.3|6978.5|6979|6976.2|16
1615191630000|2021-03-08 08:20:30|6979.3|6976.5|6980.3|6977.5|6980.8|6978|6979|6976.2|23
1615191640000|2021-03-08 08:20:40|6980.8|6978|6980.5|6977.7|6981.3|6978.5|6980.5|6977.7|13
1615191650000|2021-03-08 08:20:50|6980.3|6977.5|6981.3|6978.5|6981.3|6978.5|6980|6977.2|38
1615191660000|2021-03-08 08:21:00|6980.8|6978|6982.8|6980|6982.8|6980|6980.8|6978|16
1615191670000|2021-03-08 08:21:10|6982.3|6979.5|6983.5|6980.7|6985.1|6982.3|6982.3|6979.5|93
1615191680000|2021-03-08 08:21:20|6983|6980.2|6982|6979.2|6983.3|6980.5|6981.5|6978.7|11
1615191690000|2021-03-08 08:21:30|6982.3|6979.5|6981.3|6978.5|6982.3|6979.5|6980.1|6977.3|15
1615191700000|2021-03-08 08:21:40|6981.6|6978.8|6979.6|6976.8|6982.8|6980|6979.6|6976.8|270
1615191710000|2021-03-08 08:21:50|6979.5|6976.7|6981.5|6978.7|6981.5|6978.7|6979.5|6976.7|10
1615191720000|2021-03-08 08:22:00|6981|6978.2|6983.5|6980.7|6983.5|6980.7|6980.5|6977.7|89
1615191730000|2021-03-08 08:22:10|6982.6|6979.8|6981.3|6978.5|6983.5|6980.7|6981.3|6978.5|227
1615191740000|2021-03-08 08:22:20|6980.5|6977.7|6982.5|6979.7|6982.5|6979.7|6980.5|6977.7|37
1615191750000|2021-03-08 08:22:30|6982.6|6979.8|6983.5|6980.7|6983.5|6980.7|6981.5|6978.7|45
1615191760000|2021-03-08 08:22:40|6983.1|6980.3|6984.1|6981.3|6984.5|6981.7|6983.1|6980.3|61
1615191770000|2021-03-08 08:22:50|6983.5|6980.7|6983.1|6980.3|6984.5|6981.7|6983.1|6980.3|16
1615191780000|2021-03-08 08:23:00|6983.3|6980.5|6982.8|6980|6983.6|6980.8|6982.8|6980|27
1615191790000|2021-03-08 08:23:10|6983.5|6980.7|6980.6|6977.8|6983.6|6980.8|6980.3|6977.5|92
1615191800000|2021-03-08 08:23:20|6981.1|6978.3|6978.6|6975.8|6981.3|6978.5|6977.8|6975|284
1615191810000|2021-03-08 08:23:30|6977.8|6975|6978.6|6975.8|6978.8|6976|6977.8|6975|15
1615191820000|2021-03-08 08:23:40|6979.1|6976.3|6979.1|6976.3|6980.3|6977.5|6979|6976.2|10
1615191830000|2021-03-08 08:23:50|6979.6|6976.8|6979.5|6976.7|6979.6|6976.8|6978.6|6975.8|9
1615191840000|2021-03-08 08:24:00|6979.6|6976.8|6982.6|6979.8|6983.6|6980.8|6979.6|6976.8|83
1615191850000|2021-03-08 08:24:10|6982.3|6979.5|6983.6|6980.8|6984.5|6981.7|6981.3|6978.5|40
1615191860000|2021-03-08 08:24:20|6983|6980.2|6984.5|6981.7|6984.5|6981.7|6982.3|6979.5|25
1615191870000|2021-03-08 08:24:30|6983.6|6980.8|6981.1|6978.3|6983.6|6980.8|6981.1|6978.3|45
1615191880000|2021-03-08 08:24:40|6981.5|6978.7|6980.8|6978|6982.6|6979.8|6980.8|6978|8
1615191890000|2021-03-08 08:24:50|6981.1|6978.3|6980.8|6978|6982.1|6979.3|6980.8|6978|26
1615191900000|2021-03-08 08:25:00|6980.1|6977.3|6980.1|6977.3|6980.1|6977.3|6977.8|6975|160
1615191910000|2021-03-08 08:25:10|6979.8|6977|6978.1|6975.3|6979.8|6977|6977.8|6975|113
1615191920000|2021-03-08 08:25:20|6978.6|6975.8|6977.8|6975|6978.6|6975.8|6977.8|6975|2
1615191930000|2021-03-08 08:25:30|6978.1|6975.3|6978.1|6975.3|6978.5|6975.7|6977.8|6975|160
1615191940000|2021-03-08 08:25:40|6977.8|6975|6975.5|6972.7|6977.8|6975|6975|6972.2|642
1615191950000|2021-03-08 08:25:50|6975.1|6972.3|6971.8|6969|6975.3|6972.5|6971.8|6969|63
1615191960000|2021-03-08 08:26:00|6971.5|6968.7|6973.8|6971|6974.1|6971.3|6971.5|6968.7|167
1615191970000|2021-03-08 08:26:10|6973.6|6970.8|6975.3|6972.5|6975.3|6972.5|6973.6|6970.8|21
1615191980000|2021-03-08 08:26:20|6974.7|6971.9|6976.1|6973.3|6976.1|6973.3|6974.3|6971.5|23
1615191990000|2021-03-08 08:26:30|6975.8|6973|6980.6|6977.8|6981.5|6978.7|6975.8|6973|127
1615192000000|2021-03-08 08:26:40|6981|6978.2|6981|6978.2|6981.5|6978.7|6980.1|6977.3|121
1615192010000|2021-03-08 08:26:50|6981.8|6979|6978.5|6975.7|6982.8|6980|6978.5|6975.7|185
1615192020000|2021-03-08 08:27:00|6978.6|6975.8|6979|6976.2|6980.8|6978|6977.5|6974.7|86
1615192030000|2021-03-08 08:27:10|6979.3|6976.5|6978.6|6975.8|6979.6|6976.8|6977.5|6974.7|42
1615192040000|2021-03-08 08:27:20|6978.5|6975.7|6977.1|6974.3|6978.5|6975.7|6977.1|6974.3|6
1615192050000|2021-03-08 08:27:30|6977|6974.2|6975.1|6972.3|6978|6975.2|6975.1|6972.3|30
1615192060000|2021-03-08 08:27:40|6975|6972.2|6974.8|6972|6975.5|6972.7|6973.3|6970.5|76
1615192070000|2021-03-08 08:27:50|6975.1|6972.3|6975.3|6972.5|6975.3|6972.5|6974.5|6971.7|10
1615192080000|2021-03-08 08:28:00|6975.6|6972.8|6977.1|6974.3|6977.1|6974.3|6975.6|6972.8|20
1615192090000|2021-03-08 08:28:10|6977|6974.2|6977.1|6974.3|6977.8|6975|6976.1|6973.3|98
1615192100000|2021-03-08 08:28:20|6977.6|6974.8|6977.8|6975|6978.3|6975.5|6977.3|6974.5|58
1615192110000|2021-03-08 08:28:30|6977.5|6974.7|6972|6969.2|6977.8|6975|6972|6969.2|116
1615192120000|2021-03-08 08:28:40|6972.3|6969.5|6970.8|6968|6972.3|6969.5|6970.8|6968|35
1615192130000|2021-03-08 08:28:50|6971.1|6968.3|6970.5|6967.7|6973.6|6970.8|6970.3|6967.5|74
1615192140000|2021-03-08 08:29:00|6970.8|6968|6977.3|6974.5|6977.3|6974.5|6970.8|6968|319
1615192150000|2021-03-08 08:29:10|6977.5|6974.7|6978.3|6975.5|6978.3|6975.5|6975.3|6972.5|253
1615192160000|2021-03-08 08:29:20|6977.5|6974.7|6980.3|6977.5|6981.5|6978.7|6977.5|6974.7|302
1615192170000|2021-03-08 08:29:30|6979.8|6977|6985|6982.2|6986.1|6983.3|6979.7|6976.9|608
1615192180000|2021-03-08 08:29:40|6984.8|6982|6988.3|6985.5|6988.5|6985.7|6984.8|6982|336
1615192190000|2021-03-08 08:29:50|6988.5|6985.7|6983.3|6980.5|6988.5|6985.7|6983.3|6980.5|545
1615192200000|2021-03-08 08:30:00|6983.6|6980.8|6981.1|6978.3|6983.6|6980.8|6981.1|6978.3|389
1615192210000|2021-03-08 08:30:10|6979.3|6976.5|6982.8|6980|6983.1|6980.3|6976.3|6973.5|460
1615192220000|2021-03-08 08:30:20|6982.3|6979.5|6978.1|6975.3|6982.3|6979.5|6977.1|6974.3|350
1615192230000|2021-03-08 08:30:30|6978.5|6975.7|6977.3|6974.5|6978.5|6975.7|6976.3|6973.5|64
1615192240000|2021-03-08 08:30:40|6977|6974.2|6975|6972.2|6979.1|6976.3|6974.8|6972|171
1615192250000|2021-03-08 08:30:50|6974.8|6972|6973.1|6970.3|6974.8|6972|6972|6969.2|61
1615192260000|2021-03-08 08:31:00|6972.6|6969.8|6969.6|6966.8|6972.6|6969.8|6968.6|6965.8|285
1615192270000|2021-03-08 08:31:10|6969.8|6967|6969|6966.2|6970.5|6967.7|6968.3|6965.5|54
1615192280000|2021-03-08 08:31:20|6969.3|6966.5|6967.5|6964.7|6969.3|6966.5|6967.5|6964.7|73
1615192290000|2021-03-08 08:31:30|6967|6964.2|6966.3|6963.5|6967.8|6965|6965.3|6962.5|257
1615192300000|2021-03-08 08:31:40|6965.6|6962.8|6968.3|6965.5|6968.6|6965.8|6965.3|6962.5|95
1615192310000|2021-03-08 08:31:50|6969.3|6966.5|6969|6966.2|6970.6|6967.8|6968.8|6966|154
1615192320000|2021-03-08 08:32:00|6968.8|6966|6968.3|6965.5|6969.1|6966.3|6967.5|6964.7|69
1615192330000|2021-03-08 08:32:10|6968.1|6965.3|6970.3|6967.5|6971.1|6968.3|6967.8|6965|55
1615192340000|2021-03-08 08:32:20|6969.8|6967|6967.3|6964.5|6969.8|6967|6966.3|6963.5|255
1615192350000|2021-03-08 08:32:30|6967|6964.2|6967.3|6964.5|6968.8|6966|6967|6964.2|149
1615192360000|2021-03-08 08:32:40|6967|6964.2|6967.3|6964.5|6967.3|6964.5|6965.3|6962.5|31
1615192370000|2021-03-08 08:32:50|6967.5|6964.7|6972.8|6970|6974.3|6971.5|6967.5|6964.7|673
1615192380000|2021-03-08 08:33:00|6973.1|6970.3|6970.8|6968|6973.3|6970.5|6970.3|6967.5|12
1615192390000|2021-03-08 08:33:10|6971.1|6968.3|6973.6|6970.8|6973.6|6970.8|6970.8|6968|18
1615192400000|2021-03-08 08:33:20|6974.1|6971.3|6973|6970.2|6974.1|6971.3|6971.8|6969|167
1615192410000|2021-03-08 08:33:30|6972.8|6970|6969.5|6966.7|6972.8|6970|6968.5|6965.7|341
1615192420000|2021-03-08 08:33:40|6969|6966.2|6973.1|6970.3|6973.6|6970.8|6969|6966.2|158
1615192430000|2021-03-08 08:33:50|6973|6970.2|6972|6969.2|6974.6|6971.8|6972|6969.2|139
1615192440000|2021-03-08 08:34:00|6971.8|6969|6979.6|6976.8|6979.6|6976.8|6971.8|6969|288
1615192450000|2021-03-08 08:34:10|6984.2|6974.2|6978.3|6975.5|6984.2|6978|6977.5|6974.2|233
1615192460000|2021-03-08 08:34:20|6977.8|6975|6976.8|6974|6978.1|6975.3|6976.3|6973.5|6
1615192470000|2021-03-08 08:34:30|6976.5|6973.7|6976.1|6973.3|6976.8|6974|6975.3|6972.5|27
1615192480000|2021-03-08 08:34:40|6976.8|6974|6975.6|6972.8|6976.8|6974|6975.1|6972.3|35
1615192490000|2021-03-08 08:34:50|6975.3|6972.5|6978.1|6975.3|6978.1|6975.3|6975.3|6972.5|161
1615192500000|2021-03-08 08:35:00|6978.3|6975.5|6980.5|6977.7|6980.6|6977.8|6977.3|6974.5|45
1615192510000|2021-03-08 08:35:10|6980.8|6978|6978.8|6976|6981.3|6978.5|6978.1|6975.3|33
1615192520000|2021-03-08 08:35:20|6978.3|6975.5|6980|6977.2|6981.1|6978.3|6978.3|6975.5|179
1615192530000|2021-03-08 08:35:30|6980.1|6977.3|6978.6|6975.8|6980.1|6977.3|6978|6975.2|53
1615192540000|2021-03-08 08:35:40|6978|6975.2|6977.6|6974.8|6978|6975.2|6975.6|6972.8|33
1615192550000|2021-03-08 08:35:50|6978|6975.2|6978|6975.2|6978.8|6976|6975.6|6972.8|41
1615192560000|2021-03-08 08:36:00|6977.8|6975|6974.8|6972|6977.8|6975|6974.8|6972|43
1615192570000|2021-03-08 08:36:10|6974.5|6971.7|6975.8|6973|6975.8|6973|6974.5|6971.7|4
1615192580000|2021-03-08 08:36:20|6976|6973.2|6973.8|6971|6976|6973.2|6973.5|6970.7|5
1615192590000|2021-03-08 08:36:30|6973.6|6970.8|6971.5|6968.7|6973.6|6970.8|6970.5|6967.7|26
1615192600000|2021-03-08 08:36:40|6971.3|6968.5|6970.3|6967.5|6971.8|6969|6969.3|6966.5|15
1615192610000|2021-03-08 08:36:50|6969.8|6967|6971.5|6968.7|6971.5|6968.7|6969.8|6967|6
1615192620000|2021-03-08 08:37:00|6971.6|6968.8|6972.5|6969.7|6973|6970.2|6971.3|6968.5|48
1615192630000|2021-03-08 08:37:10|6971.5|6968.7|6967.5|6964.7|6971.5|6968.7|6967.5|6964.7|41
1615192640000|2021-03-08 08:37:20|6967.8|6965|6967.8|6965|6968.3|6965.5|6966.3|6963.5|24
1615192650000|2021-03-08 08:37:30|6968|6965.2|6968.3|6965.5|6970.3|6967.5|6968|6965.2|31
1615192660000|2021-03-08 08:37:40|6968.6|6965.8|6970.3|6967.5|6970.3|6967.5|6968|6965.2|29
1615192670000|2021-03-08 08:37:50|6969.8|6967|6968.3|6965.5|6970.3|6967.5|6968.3|6965.5|10
1615192680000|2021-03-08 08:38:00|6968.6|6965.8|6967.8|6965|6970|6967.2|6967.8|6965|47
1615192690000|2021-03-08 08:38:10|6966.3|6963.5|6967.3|6964.5|6967.8|6965|6966.3|6963.5|40
1615192700000|2021-03-08 08:38:20|6966.3|6963.5|6967.4|6964.6|6967.4|6964.6|6965.8|6963|36
1615192710000|2021-03-08 08:38:30|6967.3|6964.5|6968.4|6965.6|6968.8|6966|6966.4|6963.6|31
1615192720000|2021-03-08 08:38:40|6967.9|6965.1|6967.3|6964.5|6968.8|6966|6966.8|6964|14
1615192730000|2021-03-08 08:38:50|6966.8|6964|6965.3|6962.5|6966.8|6964|6964.9|6962.1|4
1615192740000|2021-03-08 08:39:00|6965.4|6962.6|6966.6|6963.8|6966.8|6964|6965.4|6962.6|7
1615192750000|2021-03-08 08:39:10|6966.8|6964|6968.8|6966|6969.9|6967.1|6966.8|6964|29
1615192760000|2021-03-08 08:39:20|6968.4|6965.6|6967.1|6964.3|6968.8|6966|6967.1|6964.3|44
1615192770000|2021-03-08 08:39:30|6966.9|6964.1|6966.3|6963.5|6967.4|6964.6|6965.9|6963.1|6
1615192780000|2021-03-08 08:39:40|6966.9|6964.1|6965.9|6963.1|6966.9|6964.1|6965.9|6963.1|2
1615192790000|2021-03-08 08:39:50|6965.6|6962.8|6965.8|6963|6966.3|6963.5|6965.4|6962.6|7
1615192800000|2021-03-08 08:40:00|6965.9|6963.1|6961.9|6959.1|6966.3|6963.5|6960.4|6957.6|345
1615192810000|2021-03-08 08:40:10|6962.1|6959.3|6963.4|6960.6|6963.4|6960.6|6960.9|6958.1|93
1615192820000|2021-03-08 08:40:20|6962.8|6960|6960.3|6957.5|6962.8|6960|6959.9|6957.1|71
1615192830000|2021-03-08 08:40:30|6959.9|6957.1|6962.3|6959.5|6963.3|6960.5|6959.9|6957.1|135
1615192840000|2021-03-08 08:40:40|6961.9|6959.1|6963.3|6960.5|6963.8|6961|6961.9|6959.1|33
1615192850000|2021-03-08 08:40:50|6962.9|6960.1|6963.8|6961|6963.8|6961|6962.9|6960.1|17
1615192860000|2021-03-08 08:41:00|6963.9|6961.1|6963.8|6961|6964.9|6962.1|6963.4|6960.6|125
1615192870000|2021-03-08 08:41:10|6963.3|6960.5|6964.4|6961.6|6964.8|6962|6963.3|6960.5|3
1615192880000|2021-03-08 08:41:20|6964.9|6962.1|6959.8|6957|6964.9|6962.1|6958.9|6956.1|99
1615192890000|2021-03-08 08:41:30|6957.8|6955|6957.9|6955.1|6958.3|6955.5|6956.8|6954|324
1615192900000|2021-03-08 08:41:40|6957.6|6954.8|6957.3|6954.5|6957.6|6954.8|6956.9|6954.1|48
1615192910000|2021-03-08 08:41:50|6957.8|6955|6957.4|6954.6|6957.9|6955.1|6955.9|6953.1|53
1615192920000|2021-03-08 08:42:00|6957.9|6955.1|6959.6|6956.8|6962.1|6959.3|6957.9|6955.1|193
1615192930000|2021-03-08 08:42:10|6959.3|6956.5|6959.6|6956.8|6960.6|6957.8|6959.3|6956.5|10
1615192940000|2021-03-08 08:42:20|6959.3|6956.5|6961.3|6958.5|6963.6|6960.8|6959.3|6956.5|58
1615192950000|2021-03-08 08:42:30|6961.9|6959.1|6962.1|6959.3|6964.1|6961.3|6961.3|6958.5|19
1615192960000|2021-03-08 08:42:40|6962.6|6959.8|6963|6960.2|6963.6|6960.8|6962.3|6959.5|24
1615192970000|2021-03-08 08:42:50|6963.1|6960.3|6963.3|6960.5|6963.3|6960.5|6963.1|6960.3|3
1615192980000|2021-03-08 08:43:00|6963.5|6960.7|6964.8|6962|6965.6|6962.8|6963.5|6960.7|24
1615192990000|2021-03-08 08:43:10|6964.9|6962.1|6964.1|6961.3|6965.1|6962.3|6964.1|6961.3|7
1615193000000|2021-03-08 08:43:20|6963.3|6960.5|6957.8|6955|6963.3|6960.5|6957.8|6955|57
1615193010000|2021-03-08 08:43:30|6957.3|6954.5|6955.8|6953|6957.3|6954.5|6954.8|6952|91
1615193020000|2021-03-08 08:43:40|6956.3|6953.5|6955.3|6952.5|6956.3|6953.5|6955.3|6952.5|8
1615193030000|2021-03-08 08:43:50|6955.6|6952.8|6956|6953.2|6957.6|6954.8|6955.6|6952.8|33
1615193040000|2021-03-08 08:44:00|6955.6|6952.8|6955.3|6952.5|6956.3|6953.5|6955|6952.2|29
1615193050000|2021-03-08 08:44:10|6955|6952.2|6958.1|6955.3|6959|6955.3|6954.3|6949|171
1615193060000|2021-03-08 08:44:20|6957.6|6954.8|6959.6|6956.8|6961.1|6958.3|6957.3|6954.5|55
1615193070000|2021-03-08 08:44:30|6960.3|6957.5|6959.5|6956.7|6961.1|6958.3|6959.5|6956.7|26
1615193080000|2021-03-08 08:44:40|6959.3|6956.5|6958.3|6955.5|6959.3|6956.5|6957.3|6954.5|20
1615193090000|2021-03-08 08:44:50|6958.1|6955.3|6958.9|6956.1|6958.9|6956.1|6957.6|6954.8|2
1615193100000|2021-03-08 08:45:00|6959.3|6956.5|6961.1|6958.3|6961.1|6958.3|6958.3|6955.5|29
1615193110000|2021-03-08 08:45:10|6960.6|6957.8|6960.8|6958|6961.1|6958.3|6960.3|6957.5|48
1615193120000|2021-03-08 08:45:20|6961.1|6958.3|6965.8|6963|6968.4|6965.6|6960.6|6957.8|246
1615193130000|2021-03-08 08:45:30|6966.1|6963.3|6967.3|6964.5|6969.5|6966|6964.9|6959.5|218
1615193140000|2021-03-08 08:45:40|6967.6|6964.8|6969.4|6966.6|6969.8|6967|6967.3|6964.5|18
1615193150000|2021-03-08 08:45:50|6969.6|6966.8|6968|6965.2|6971.3|6968.5|6965|6962.2|988
1615193160000|2021-03-08 08:46:00|6968.6|6965.8|6965.6|6962.8|6969|6966.2|6965.1|6962.3|253
1615193170000|2021-03-08 08:46:10|6964.3|6961.5|6966.6|6963.8|6966.6|6963.8|6964.1|6961.3|91
1615193180000|2021-03-08 08:46:20|6966.3|6963.5|6965.6|6962.8|6966.3|6963.5|6965|6962.2|3
1615193190000|2021-03-08 08:46:30|6966|6963.2|6964.3|6961.5|6966|6963.2|6964.3|6961.5|10
1615193200000|2021-03-08 08:46:40|6964.6|6961.8|6962.3|6959.5|6964.6|6961.8|6962.3|6959.5|16
1615193210000|2021-03-08 08:46:50|6964.1|6961.3|6964.3|6961.5|6964.8|6962|6961.8|6959|21
1615193220000|2021-03-08 08:47:00|6964.6|6961.8|6967.1|6964.3|6968.6|6965.8|6964.3|6961.5|10
1615193230000|2021-03-08 08:47:10|6967.6|6964.8|6967.3|6964.5|6968|6965.2|6967.1|6964.3|18
1615193240000|2021-03-08 08:47:20|6966.5|6963.7|6966.1|6963.3|6966.5|6963.7|6965.3|6962.5|8
1615193250000|2021-03-08 08:47:30|6966.5|6963.7|6965.8|6963|6966.6|6963.8|6965.1|6962.3|39
1615193260000|2021-03-08 08:47:40|6965.6|6962.8|6967.6|6964.8|6967.6|6964.8|6965.6|6962.8|11
1615193270000|2021-03-08 08:47:50|6967.5|6964.7|6968|6965.2|6968|6965.2|6966.6|6963.8|34
1615193280000|2021-03-08 08:48:00|6968.1|6965.3|6968.3|6965.5|6969.1|6966.3|6967.6|6964.8|20
1615193290000|2021-03-08 08:48:10|6968.1|6965.3|6968|6965.2|6968.1|6965.3|6966.6|6963.8|9
1615193300000|2021-03-08 08:48:20|6967.8|6965|6967.6|6964.8|6967.8|6965|6966.6|6963.8|5
1615193310000|2021-03-08 08:48:30|6968.5|6965.7|6968.1|6965.3|6969|6966.2|6967.3|6964.5|53
1615193320000|2021-03-08 08:48:40|6968.8|6966|6970|6967.2|6972.8|6970|6968.8|6966|214
1615193330000|2021-03-08 08:48:50|6970.6|6967.8|6970.1|6967.3|6971.6|6968.8|6969.8|6967|28
1615193340000|2021-03-08 08:49:00|6969.6|6966.8|6971|6968.2|6971|6968.2|6969.5|6966.7|38
1615193350000|2021-03-08 08:49:10|6971.3|6968.5|6971.6|6968.8|6971.6|6968.8|6970.5|6967.7|25
1615193360000|2021-03-08 08:49:20|6972|6969.2|6969.5|6966.7|6972|6969.2|6969.5|6966.7|22
1615193370000|2021-03-08 08:49:30|6969.1|6966.3|6969.5|6966.7|6969.5|6966.7|6969|6966.2|2
1615193380000|2021-03-08 08:49:40|6969.6|6966.8|6968.5|6965.7|6969.6|6966.8|6968.1|6965.3|13
1615193390000|2021-03-08 08:49:50|6968.1|6965.3|6970.8|6968|6970.8|6968|6968.1|6965.3|36
1615193400000|2021-03-08 08:50:00|6972|6969.2|6972.3|6969.5|6972.3|6969.5|6971.1|6968.3|13
1615193410000|2021-03-08 08:50:10|6971.6|6968.8|6971.8|6969|6972.1|6969.3|6971.1|6968.3|40
1615193420000|2021-03-08 08:50:20|6971.6|6968.8|6973.9|6971.1|6974.6|6971.8|6971.6|6968.8|55
1615193430000|2021-03-08 08:50:30|6974.3|6971.5|6972.9|6970.1|6974.4|6971.6|6972.9|6970.1|38
1615193440000|2021-03-08 08:50:40|6973.3|6970.5|6975.4|6972.6|6976.4|6973.6|6972.1|6969.3|100
1615193450000|2021-03-08 08:50:50|6974.4|6971.6|6974.4|6971.6|6975.9|6973.1|6973.6|6970.8|68
1615193460000|2021-03-08 08:51:00|6974.1|6971.3|6973.1|6970.3|6974.9|6972.1|6973.1|6970.3|48
1615193470000|2021-03-08 08:51:10|6973.4|6970.6|6975.1|6972.3|6975.9|6973.1|6973.1|6970.3|45
1615193480000|2021-03-08 08:51:20|6974.9|6972.1|6974.6|6971.8|6974.9|6972.1|6973.8|6971|4
1615193490000|2021-03-08 08:51:30|6974.8|6972|6975.6|6972.8|6976.6|6973.8|6974.6|6971.8|169
1615193500000|2021-03-08 08:51:40|6976.4|6973.6|6975.1|6972.3|6976.4|6973.6|6974.9|6972.1|60
1615193510000|2021-03-08 08:51:50|6975.4|6972.6|6975.3|6972.5|6975.6|6972.8|6975.1|6972.3|8
1615193520000|2021-03-08 08:52:00|6975.6|6972.8|6974.6|6971.8|6975.6|6972.8|6974.1|6971.3|21
1615193530000|2021-03-08 08:52:10|6974.4|6971.6|6973.6|6970.8|6974.6|6971.8|6973.6|6970.8|1
1615193540000|2021-03-08 08:52:20|6973.4|6970.6|6972.1|6969.3|6973.4|6970.6|6972.1|6969.3|44
1615193550000|2021-03-08 08:52:30|6972.4|6969.6|6972.4|6969.6|6972.4|6969.6|6971.1|6968.3|105
1615193560000|2021-03-08 08:52:40|6971.5|6968.7|6973.9|6971.1|6974.3|6971.5|6970.8|6968|125
1615193570000|2021-03-08 08:52:50|6973.4|6970.6|6971.4|6968.6|6973.4|6970.6|6971.1|6968.3|8
1615193580000|2021-03-08 08:53:00|6971.1|6968.3|6972.4|6969.6|6972.8|6970|6971.1|6968.3|57
1615193590000|2021-03-08 08:53:10|6972.1|6969.3|6972.6|6969.8|6972.6|6969.8|6971.9|6969.1|2
1615193600000|2021-03-08 08:53:20|6971.6|6968.8|6970.8|6968|6972.6|6969.8|6970.8|6968|17
1615193610000|2021-03-08 08:53:30|6972.1|6969.3|6971.1|6968.3|6972.1|6969.3|6971.1|6968.3|6
1615193620000|2021-03-08 08:53:40|6971.6|6968.8|6971.6|6968.8|6971.6|6968.8|6970.8|6968|4
1615193630000|2021-03-08 08:53:50|6971.9|6969.1|6972.9|6970.1|6972.9|6970.1|6971.6|6968.8|12
1615193640000|2021-03-08 08:54:00|6973.3|6970.5|6971.1|6968.3|6974.4|6971.6|6970.4|6967.6|60
1615193650000|2021-03-08 08:54:10|6971.4|6968.6|6973.6|6970.8|6975.6|6972.8|6971.3|6968.5|44
1615193660000|2021-03-08 08:54:20|6974|6971.2|6975.4|6972.6|6975.8|6973|6974|6971.2|31
1615193670000|2021-03-08 08:54:30|6975.1|6972.3|6975.3|6972.5|6975.4|6972.6|6973.9|6971.1|64
1615193680000|2021-03-08 08:54:40|6974.9|6972.1|6973.9|6971.1|6974.9|6972.1|6973.4|6970.6|6
1615193690000|2021-03-08 08:54:50|6974.3|6971.5|6974.9|6972.1|6976.3|6973.5|6974.3|6971.5|32
1615193700000|2021-03-08 08:55:00|6975.4|6972.6|6975.3|6972.5|6976.3|6973.5|6975.3|6972.5|16
1615193710000|2021-03-08 08:55:10|6974.4|6971.6|6975.9|6973.1|6975.9|6973.1|6974.4|6971.6|2
1615193720000|2021-03-08 08:55:20|6975.6|6972.8|6975.9|6973.1|6976.3|6973.5|6974.9|6972.1|8
1615193730000|2021-03-08 08:55:30|6976.3|6973.5|6973.9|6971.1|6976.3|6973.5|6973.9|6971.1|7
1615193740000|2021-03-08 08:55:40|6973.6|6970.8|6973.3|6970.5|6974.4|6971.6|6972.4|6969.6|22
1615193750000|2021-03-08 08:55:50|6973.6|6970.8|6974.3|6971.5|6974.3|6971.5|6973.6|6970.8|4
1615193760000|2021-03-08 08:56:00|6973.6|6970.8|6973.4|6970.6|6973.6|6970.8|6972.4|6969.6|40
1615193770000|2021-03-08 08:56:10|6973.9|6971.1|6975.9|6973.1|6975.9|6973.1|6973.6|6970.8|10
1615193780000|2021-03-08 08:56:20|6976.4|6973.6|6975.6|6972.8|6976.4|6973.6|6975.6|6972.8|28
1615193790000|2021-03-08 08:56:30|6975.8|6973|6976.6|6973.8|6976.6|6973.8|6975.8|6973|36
1615193800000|2021-03-08 08:56:40|6976.1|6973.3|6976.1|6973.3|6976.8|6974|6975.4|6972.6|12
1615193810000|2021-03-08 08:56:50|6976.6|6973.8|6976.6|6973.8|6976.6|6973.8|6975.4|6972.6|7
1615193820000|2021-03-08 08:57:00|6976.1|6973.3|6975.9|6973.1|6976.1|6973.3|6975.6|6972.8|2
1615193830000|2021-03-08 08:57:10|6976.1|6973.3|6975.1|6972.3|6976.6|6973.8|6975.1|6972.3|5
1615193840000|2021-03-08 08:57:20|6974.9|6972.1|6975.3|6972.5|6975.6|6972.8|6974.6|6971.8|27
1615193850000|2021-03-08 08:57:30|6975.9|6973.1|6975.9|6973.1|6975.9|6973.1|6975.4|6972.6|19
1615193860000|2021-03-08 08:57:40|6975.6|6972.8|6975.6|6972.8|6975.6|6972.8|6974.6|6971.8|65
1615193870000|2021-03-08 08:57:50|6975.9|6973.1|6977.3|6974.5|6978.6|6975.8|6975.4|6972.6|105
1615193880000|2021-03-08 08:58:00|6977.1|6974.3|6974.1|6971.3|6977.1|6974.3|6973.6|6970.8|11
1615193890000|2021-03-08 08:58:10|6973.6|6970.8|6975.4|6972.6|6975.4|6972.6|6971.1|6968.3|85
1615193900000|2021-03-08 08:58:20|6975.1|6972.3|6974.4|6971.6|6975.1|6972.3|6974.4|6971.6|9
1615193910000|2021-03-08 08:58:30|6974.6|6971.8|6972.6|6969.8|6974.6|6971.8|6972.6|6969.8|131
1615193920000|2021-03-08 08:58:40|6973.4|6970.6|6973.4|6970.6|6973.4|6970.6|6972.9|6970.1|13
1615193940000|2021-03-08 08:59:00|6973.6|6970.8|6973.4|6970.6|6973.6|6970.8|6972.9|6970.1|1
1615193950000|2021-03-08 08:59:10|6973.6|6970.8|6972.1|6969.3|6973.6|6970.8|6972.1|6969.3|2
1615193960000|2021-03-08 08:59:20|6971.8|6969|6971.4|6968.6|6972.4|6969.6|6971.4|6968.6|22
1615193970000|2021-03-08 08:59:30|6971.6|6968.8|6971.9|6969.1|6971.9|6969.1|6971.6|6968.8|12
1615193980000|2021-03-08 08:59:40|6972.4|6969.6|6972.4|6969.6|6972.6|6969.8|6972.1|6969.3|3
1615193990000|2021-03-08 08:59:50|6972.1|6969.3|6972.1|6969.3|6972.4|6969.6|6972.1|6969.3|12
1615194000000|2021-03-08 09:00:00|6973.4|6970.6|6974.1|6971.3|6974.1|6971.3|6972.4|6969.6|166
1615194010000|2021-03-08 09:00:10|6974.6|6971.8|6976.6|6973.8|6976.6|6973.8|6974.6|6971.8|20
1615194020000|2021-03-08 09:00:20|6976.3|6973.5|6975.1|6972.3|6977.3|6974.5|6974.6|6971.8|37
1615194030000|2021-03-08 09:00:30|6975.4|6972.6|6973.4|6970.6|6975.4|6972.6|6972.6|6969.8|40
1615194040000|2021-03-08 09:00:40|||||||||3
1615194050000|2021-03-08 09:00:50|6973.3|6970.5|6975.6|6972.8|6975.9|6973.1|6972.9|6970.1|12
1615194060000|2021-03-08 09:01:00|6975.4|6972.6|6971.6|6968.8|6975.6|6972.8|6971.4|6968.6|139
1615194070000|2021-03-08 09:01:10|6972.1|6969.3|6973.9|6971.1|6973.9|6971.1|6971.8|6969|10
1615194080000|2021-03-08 09:01:20|6973.6|6970.8|6975.1|6972.3|6975.6|6972.8|6973.6|6970.8|60
1615194090000|2021-03-08 09:01:30|6974.6|6971.8|6974.6|6971.8|6974.6|6971.8|6974.3|6971.5|5
1615194100000|2021-03-08 09:01:40|6974.3|6971.5|6971.8|6969|6974.6|6971.8|6971.8|6969|68
1615194110000|2021-03-08 09:01:50|6971.4|6968.6|6966.6|6963.8|6971.4|6968.6|6966.1|6963.3|51
1615194120000|2021-03-08 09:02:00|6966.3|6963.5|6962.3|6959.5|6966.6|6963.8|6961.3|6958.5|241
1615194130000|2021-03-08 09:02:10|6962|6959.2|6963.3|6960.5|6963.3|6960.5|6961.3|6958.5|73
1615194140000|2021-03-08 09:02:20|6962.6|6959.8|6964.3|6961.5|6964.3|6961.5|6961.6|6958.8|78
1615194150000|2021-03-08 09:02:30|6964.5|6961.7|6962.8|6960|6964.5|6961.7|6962.5|6959.7|101
1615194160000|2021-03-08 09:02:40|6962.4|6959.6|6957.4|6954.6|6962.4|6959.6|6957.4|6954.6|19
1615194170000|2021-03-08 09:02:50|6957.1|6954.3|6957.4|6954.6|6957.8|6955|6956.8|6954|8
1615194180000|2021-03-08 09:03:00|6957.3|6954.5|6956.8|6954|6957.6|6954.8|6956.3|6953.5|3
1615194190000|2021-03-08 09:03:10|6956.3|6953.5|6951.6|6948.8|6957.4|6953.5|6949.1|6946.3|687
1615194200000|2021-03-08 09:03:20|6951.9|6949.1|6950.6|6947.8|6951.9|6949.1|6950.6|6947.8|24
1615194210000|2021-03-08 09:03:30|6950.9|6948.1|6952.8|6950|6952.8|6950|6950.9|6948.1|82
1615194220000|2021-03-08 09:03:40|6952.9|6950.1|6951.9|6949.1|6953.6|6950.8|6950.9|6948.1|67
1615194230000|2021-03-08 09:03:50|6951.6|6948.8|6953.9|6951.1|6953.9|6951.1|6951.4|6948.6|36
1615194240000|2021-03-08 09:04:00|6953.1|6950.3|6951.9|6949.1|6953.4|6950.6|6951.6|6948.8|121
1615194250000|2021-03-08 09:04:10|6952.4|6949.6|6951.6|6948.8|6952.4|6949.6|6951.6|6948.8|3
1615194260000|2021-03-08 09:04:20|6951.1|6948.3|6949.6|6946.8|6951.1|6948.3|6949.1|6946.3|223
1615194270000|2021-03-08 09:04:30|6949.3|6946.5|6947.9|6945.1|6949.9|6947.1|6946.1|6943.3|386
1615194280000|2021-03-08 09:04:40|6947.6|6944.8|6950.4|6947.6|6950.4|6947.6|6946.9|6944.1|55
1615194290000|2021-03-08 09:04:50|6949.4|6946.6|6948.9|6946.1|6949.4|6946.6|6948.1|6945.3|21
1615194300000|2021-03-08 09:05:00|6948.8|6946|6945.1|6942.3|6948.8|6946|6945.1|6942.3|122
1615194310000|2021-03-08 09:05:10|6945.4|6942.6|6944.9|6942.1|6946.3|6943.5|6944.1|6941.3|219
1615194320000|2021-03-08 09:05:20|6944.4|6941.6|6946.9|6944.1|6947.8|6945|6944.4|6941.6|244
1615194330000|2021-03-08 09:05:30|6946.8|6944|6946.3|6943.5|6946.8|6944|6945.9|6943.1|1
1615194340000|2021-03-08 09:05:40|6946.4|6943.6|6947.6|6944.8|6948.8|6946|6946.3|6943.5|24
1615194350000|2021-03-08 09:05:50|6947.9|6945.1|6947.9|6945.1|6948.9|6946.1|6946.9|6944.1|79
1615194360000|2021-03-08 09:06:00|6948.6|6945.8|6948.1|6945.3|6948.6|6945.8|6947.4|6944.6|13
1615194370000|2021-03-08 09:06:10|6948.4|6945.6|6948.6|6945.8|6949.1|6946.3|6948.1|6945.3|17
1615194380000|2021-03-08 09:06:20|6948.1|6945.3|6949.9|6947.1|6949.9|6947.1|6948.1|6945.3|29
1615194390000|2021-03-08 09:06:30|6949.6|6946.8|6948.9|6946.1|6949.6|6946.8|6948.1|6945.3|11
1615194400000|2021-03-08 09:06:40|6948.6|6945.8|6947.1|6944.3|6948.8|6946|6947.1|6944.3|3
1615194410000|2021-03-08 09:06:50|6946.9|6944.1|6949.8|6947|6949.8|6947|6945.9|6943.1|62
1615194420000|2021-03-08 09:07:00|6949.9|6947.1|6954.4|6951.6|6954.8|6952|6949.6|6946.8|96
1615194430000|2021-03-08 09:07:10|6954.8|6952|6954.6|6951.8|6955.8|6953|6954.1|6951.3|21
1615194440000|2021-03-08 09:07:20|6954.8|6952|6943.9|6941.1|6954.8|6952|6943.1|6940.3|281
1615194450000|2021-03-08 09:07:30|6943.3|6940.5|6941.9|6939.1|6943.3|6940.5|6941.4|6938.6|40
1615194460000|2021-03-08 09:07:40|6942.8|6940|6935.9|6933.1|6942.9|6940.1|6933.1|6930.3|624
1615194470000|2021-03-08 09:07:50|6936.9|6934.1|6941.3|6938.5|6941.3|6938.5|6936.9|6934.1|37
1615194480000|2021-03-08 09:08:00|6940.9|6938.1|6940.6|6937.8|6942.3|6939.5|6939.9|6937.1|15
1615194490000|2021-03-08 09:08:10|6939.9|6937.1|6942.3|6939.5|6942.3|6939.5|6939.4|6936.6|81
1615194500000|2021-03-08 09:08:20|6942.4|6939.6|6943.3|6940.5|6943.3|6940.5|6941.4|6938.6|14
1615194510000|2021-03-08 09:08:30|6942.9|6940.1|6942.3|6939.5|6942.9|6940.1|6940.9|6938.1|6
1615194520000|2021-03-08 09:08:40|6941.9|6939.1|6942.9|6940.1|6942.9|6940.1|6941.3|6938.5|3
1615194530000|2021-03-08 09:08:50|6943.9|6941.1|6945.3|6942.5|6945.3|6942.5|6943.9|6941.1|28
1615194540000|2021-03-08 09:09:00|6944.9|6942.1|6947.3|6944.5|6947.3|6944.5|6944.3|6941.5|83
1615194550000|2021-03-08 09:09:10|6947.8|6945|6947.3|6944.5|6947.8|6945|6946.9|6944.1|2
1615194560000|2021-03-08 09:09:20|6946.9|6944.1|6952.8|6950|6953.8|6951|6946.9|6944.1|114
1615194570000|2021-03-08 09:09:30|6952.4|6949.6|6953.8|6951|6954.1|6951.3|6952.4|6949.6|7
1615194580000|2021-03-08 09:09:40|6953.4|6950.6|6953.8|6951|6953.9|6951.1|6952.8|6950|53
1615194590000|2021-03-08 09:09:50|6953.3|6950.5|6955.9|6953.1|6955.9|6953.1|6952.4|6949.6|7
1615194600000|2021-03-08 09:10:00|6955.8|6953|6957.3|6954.5|6957.3|6954.5|6954.4|6951.6|347
1615194610000|2021-03-08 09:10:10|6957.8|6955|6961.4|6958.6|6962.8|6960|6957.8|6955|213
1615194620000|2021-03-08 09:10:20|6961.8|6959|6962.4|6959.6|6962.8|6960|6961.1|6958.3|20
1615194630000|2021-03-08 09:10:30|6962.3|6959.5|6958.9|6956.1|6962.3|6959.5|6958.8|6956|3
1615194640000|2021-03-08 09:10:40|6959.3|6956.5|6962.3|6959.5|6962.3|6959.5|6958.9|6956.1|43
1615194650000|2021-03-08 09:10:50|6961.9|6959.1|6963.4|6960.6|6963.8|6961|6961.9|6959.1|26
1615194660000|2021-03-08 09:11:00|6963.3|6960.5|6963.9|6961.1|6964.3|6961.5|6962.3|6959.5|33
1615194670000|2021-03-08 09:11:10|6963.8|6961|6961.9|6959.1|6963.8|6961|6959.9|6957.1|40
1615194680000|2021-03-08 09:11:20|6961.3|6958.5|6962.8|6960|6962.8|6960|6960.9|6958.1|15
1615194690000|2021-03-08 09:11:30|6962.1|6959.3|6963.3|6960.5|6963.8|6961|6961.9|6959.1|6
1615194700000|2021-03-08 09:11:40|6963.8|6961|6966.6|6963.8|6966.6|6963.8|6962.9|6960.1|89
1615194710000|2021-03-08 09:11:50|6966.8|6964|6966.3|6963.5|6966.8|6964|6965.9|6963.1|6
1615194720000|2021-03-08 09:12:00|6965.8|6963|6965.9|6963.1|6965.9|6963.1|6964.3|6961.5|18
1615194730000|2021-03-08 09:12:10|6965.3|6962.5|6963.9|6961.1|6965.8|6963|6963.9|6961.1|0
1615194740000|2021-03-08 09:12:20|6964.3|6961.5|6965.6|6962.8|6965.8|6963|6963.8|6961|6
1615194750000|2021-03-08 09:12:30|6965.8|6963|6965.3|6962.5|6965.9|6963.1|6964.3|6961.5|13
1615194760000|2021-03-08 09:12:40|6964.9|6962.1|6965.9|6963.1|6966.6|6963.8|6963.9|6961.1|125
1615194770000|2021-03-08 09:12:50|6965.3|6962.5|6966.9|6964.1|6967.3|6964.5|6963.9|6961.1|189
1615194780000|2021-03-08 09:13:00|6966.4|6963.6|6965.3|6962.5|6966.4|6963.6|6965.3|6962.5|93
1615194790000|2021-03-08 09:13:10|6965.4|6962.6|6964.6|6961.8|6965.4|6962.6|6963.9|6961.1|26
1615194800000|2021-03-08 09:13:20|6964.9|6962.1|6962.3|6959.5|6964.9|6962.1|6961.6|6958.8|91
1615194810000|2021-03-08 09:13:30|6961.9|6959.1|6959.4|6956.6|6961.9|6959.1|6956.9|6954.1|106
1615194820000|2021-03-08 09:13:40|6958.9|6956.1|6959.3|6956.5|6959.9|6957.1|6957.4|6954.6|7
1615194830000|2021-03-08 09:13:50|6958.3|6955.5|6958.3|6955.5|6958.9|6956.1|6957.9|6955.1|21
1615194840000|2021-03-08 09:14:00|6957.9|6955.1|6957.6|6954.8|6958.3|6955.5|6956.9|6954.1|5
1615194850000|2021-03-08 09:14:10|6957.8|6955|6956.9|6954.1|6957.8|6955|6956.8|6954|6
1615194860000|2021-03-08 09:14:20|6957.3|6954.5|6956.9|6954.1|6957.3|6954.5|6955.3|6952.5|11
1615194870000|2021-03-08 09:14:30|6956.3|6953.5|6956.8|6954|6956.8|6954|6956.3|6953.5|0
1615194880000|2021-03-08 09:14:40|6957.3|6954.5|6956.8|6954|6957.3|6954.5|6955.9|6953.1|7
1615194890000|2021-03-08 09:14:50|6957.3|6954.5|6957.3|6954.5|6957.3|6954.5|6956.9|6954.1|6
1615194900000|2021-03-08 09:15:00|6957.6|6954.8|6954.4|6951.6|6957.8|6955|6954.4|6951.6|21
1615194910000|2021-03-08 09:15:10|6954.1|6951.3|6952.9|6950.1|6954.1|6951.3|6951.9|6949.1|23
1615194920000|2021-03-08 09:15:20|6952.8|6950|6952.6|6949.8|6952.9|6950.1|6951.9|6949.1|4
1615194930000|2021-03-08 09:15:30|6952.9|6950.1|6947.3|6944.5|6952.9|6950.1|6946.9|6944.1|90
1615194940000|2021-03-08 09:15:40|6946.9|6944.1|6948.4|6945.6|6948.4|6945.6|6946.9|6944.1|2
1615194950000|2021-03-08 09:15:50|6948.8|6946|6949.4|6946.6|6949.8|6947|6948.8|6946|7
1615194960000|2021-03-08 09:16:00|6949.1|6946.3|6947.6|6944.8|6949.1|6946.3|6947.6|6944.8|3
1615194970000|2021-03-08 09:16:10|6947.4|6944.6|6946.9|6944.1|6947.4|6944.6|6946.6|6943.8|32
1615194980000|2021-03-08 09:16:20|6946.1|6943.3|6947.3|6944.5|6947.4|6944.6|6946.1|6943.3|9
1615194990000|2021-03-08 09:16:30|6947.4|6944.6|6947.4|6944.6|6947.9|6945.1|6946.9|6944.1|3
1615195000000|2021-03-08 09:16:40|6947.9|6945.1|6947.4|6944.6|6947.9|6945.1|6946.9|6944.1|2
1615195010000|2021-03-08 09:16:50|6946.9|6944.1|6950.9|6948.1|6950.9|6948.1|6946.9|6944.1|21
1615195020000|2021-03-08 09:17:00|6950.6|6947.8|6946.6|6943.8|6950.6|6947.8|6946.6|6943.8|7
1615195030000|2021-03-08 09:17:10|6946.9|6944.1|6946.9|6944.1|6948.4|6945.6|6946.1|6943.3|31
1615195040000|2021-03-08 09:17:20|6947.8|6945|6947.9|6945.1|6947.9|6945.1|6947.4|6944.6|1
1615195050000|2021-03-08 09:17:30|6948.6|6945.8|6947.9|6945.1|6948.9|6946.1|6947.9|6945.1|2
1615195060000|2021-03-08 09:17:40|6947.6|6944.8|6947.9|6945.1|6948.6|6945.8|6947.6|6944.8|12
1615195070000|2021-03-08 09:17:50|6948.3|6945.5|6949.8|6947|6949.8|6947|6948.1|6945.3|4
1615195080000|2021-03-08 09:18:00|6949.9|6947.1|6954.1|6951.3|6954.8|6952|6949.9|6947.1|22
1615195090000|2021-03-08 09:18:10|6953.8|6951|6953.6|6950.8|6954.4|6951.6|6953.1|6950.3|8
1615195100000|2021-03-08 09:18:20|6953.1|6950.3|6954.3|6951.5|6954.9|6952.1|6953.1|6950.3|1
1615195110000|2021-03-08 09:18:30|6954.6|6951.8|6953.6|6950.8|6954.6|6951.8|6953.1|6950.3|2
1615195120000|2021-03-08 09:18:40|6953.3|6950.5|6952.1|6949.3|6953.9|6951.1|6952.1|6949.3|4
1615195130000|2021-03-08 09:18:50|6952.4|6949.6|6952.9|6950.1|6952.9|6950.1|6951.4|6948.6|1
1615195140000|2021-03-08 09:19:00|6952.6|6949.8|6951.9|6949.1|6953.4|6950.6|6951.9|6949.1|2
1615195150000|2021-03-08 09:19:10|6951.6|6948.8|6952.6|6949.8|6952.6|6949.8|6951.4|6948.6|1
1615195160000|2021-03-08 09:19:20|6952.3|6949.5|6951.9|6949.1|6952.3|6949.5|6951.6|6948.8|2
1615195170000|2021-03-08 09:19:30|6952.1|6949.3|6950.9|6948.1|6952.9|6950.1|6950.9|6948.1|5
1615195180000|2021-03-08 09:19:40|6951.6|6948.8|6952.4|6949.6|6952.9|6950.1|6950.9|6948.1|0
1615195190000|2021-03-08 09:19:50|6951.9|6949.1|6951.9|6949.1|6952.6|6949.8|6951.9|6949.1|0
1615195200000|2021-03-08 09:20:00|6952.1|6949.3|6951.6|6948.8|6952.9|6950.1|6950.6|6947.8|4
1615195210000|2021-03-08 09:20:10|6950.9|6948.1|6951.6|6948.8|6951.9|6949.1|6950.3|6947.5|1
1615195220000|2021-03-08 09:20:20|6951.3|6948.5|6952.4|6949.6|6952.4|6949.6|6950.9|6948.1|5
1615195230000|2021-03-08 09:20:30|6951.6|6948.8|6950.9|6948.1|6951.6|6948.8|6950.6|6947.8|4
1615195240000|2021-03-08 09:20:40|6951.3|6948.5|6950.6|6947.8|6951.9|6949.1|6950.6|6947.8|1
1615195250000|2021-03-08 09:20:50|6950.3|6947.5|6947.4|6944.6|6950.3|6947.5|6947.1|6944.3|11
1615195260000|2021-03-08 09:21:00|6947.1|6944.3|6945.6|6942.8|6948.6|6945.8|6944.6|6941.8|103
1615195270000|2021-03-08 09:21:10|6945.4|6942.6|6941.1|6938.3|6945.4|6942.6|6940.1|6937.3|36
1615195280000|2021-03-08 09:21:20|6941.4|6938.6|6939.8|6937|6941.4|6938.6|6939.4|6936.6|17
1615195290000|2021-03-08 09:21:30|6939.3|6936.5|6940.3|6937.5|6940.8|6938|6939.3|6936.5|21
1615195300000|2021-03-08 09:21:40|6939.9|6937.1|6939.4|6936.6|6940.3|6937.5|6939.4|6936.6|3
1615195310000|2021-03-08 09:21:50|6939.8|6937|6940.3|6937.5|6940.3|6937.5|6939.4|6936.6|0
1615195320000|2021-03-08 09:22:00|6940.8|6938|6938.9|6936.1|6940.8|6938|6938.9|6936.1|7
1615195330000|2021-03-08 09:22:10|6938.7|6935.9|6940.4|6937.6|6940.4|6937.6|6936.9|6934.1|14
1615195340000|2021-03-08 09:22:20|6940.6|6937.8|6940.2|6937.4|6941.2|6938.4|6939.7|6936.9|42
1615195350000|2021-03-08 09:22:30|6940.4|6937.6|6939.2|6936.4|6940.4|6937.6|6938.4|6935.6|24
1615195360000|2021-03-08 09:22:40|6938.9|6936.1|6938.9|6936.1|6938.9|6936.1|6937.9|6935.1|5
1615195370000|2021-03-08 09:22:50|6939.4|6936.6|6940.2|6937.4|6940.9|6938.1|6939.4|6936.6|28
1615195380000|2021-03-08 09:23:00|6939.9|6937.1|6935.8|6933|6940.2|6937.4|6935.8|6933|24
1615195390000|2021-03-08 09:23:10|6935.9|6933.1|6930.9|6928.1|6935.9|6933.1|6929.4|6926.6|443
1615195400000|2021-03-08 09:23:20|6931.6|6928.8|6927.4|6924.6|6932.6|6929.8|6923.6|6920.8|553
1615195410000|2021-03-08 09:23:30|6927.6|6924.8|6926.3|6923.5|6927.6|6924.8|6923.6|6920.8|190
1615195420000|2021-03-08 09:23:40|6926.6|6923.8|6925.6|6922.8|6926.9|6924.1|6924.6|6921.8|51
1615195430000|2021-03-08 09:23:50|6926.7|6923.9|6924.6|6921.8|6926.9|6924.1|6924.4|6921.6|13
1615195440000|2021-03-08 09:24:00|6925.3|6922.5|6925.6|6922.8|6927.9|6925.1|6924.9|6922.1|32
1615195450000|2021-03-08 09:24:10|6925.1|6922.3|6926.9|6924.1|6927.7|6924.3|6924.9|6922.1|9
1615195460000|2021-03-08 09:24:20|6927.2|6924.4|6926.2|6923.4|6927.9|6925.1|6925.9|6923.1|39
1615195470000|2021-03-08 09:24:30|6926.6|6923.8|6926.6|6923.8|6926.9|6924.1|6925.9|6923.1|11
1615195480000|2021-03-08 09:24:40|6925.9|6923.1|6926.6|6923.8|6926.9|6924.1|6925.9|6923.1|11
1615195490000|2021-03-08 09:24:50|6926.1|6923.3|6925.9|6923.1|6926.9|6924.1|6924.6|6921.8|24
1615195500000|2021-03-08 09:25:00|6926.1|6923.3|6924.1|6921.3|6926.6|6923.8|6924.1|6921.3|101
1615195510000|2021-03-08 09:25:10|6924.9|6922.1|6927.1|6924.3|6927.1|6924.3|6924.1|6921.3|34
1615195520000|2021-03-08 09:25:20|6928.2|6925.4|6933.1|6930.3|6933.1|6930.3|6928.2|6925.4|102
1615195530000|2021-03-08 09:25:30|6932.9|6930.1|6931.9|6929.1|6934.7|6931.9|6931.1|6928.3|14
1615195540000|2021-03-08 09:25:40|6931.3|6928.5|6928.6|6925.8|6931.3|6928.5|6927.6|6924.8|23
1615195550000|2021-03-08 09:25:50|6928.9|6926.1|6927.4|6924.6|6929.9|6927.1|6927.4|6924.6|46
1615195560000|2021-03-08 09:26:00|6927.9|6925.1|6926.6|6923.8|6927.9|6925.1|6926.3|6923.5|28
1615195570000|2021-03-08 09:26:10|6925.9|6923.1|6925.6|6922.8|6925.9|6923.1|6924.6|6921.8|30
1615195580000|2021-03-08 09:26:20|6924.9|6922.1|6923.9|6921.1|6924.9|6922.1|6923.9|6921.1|1
1615195590000|2021-03-08 09:26:30|6924.1|6921.3|6923.9|6921.1|6924.1|6921.3|6922.3|6919.5|10
1615195600000|2021-03-08 09:26:40|6923.3|6920.5|6924.1|6921.3|6924.9|6922.1|6922.1|6919.3|215
1615195610000|2021-03-08 09:26:50|6923.6|6920.8|6920.9|6918.1|6923.7|6920.9|6920.1|6917.3|100
1615195620000|2021-03-08 09:27:00|6921.1|6918.3|6923.1|6920.3|6923.4|6920.6|6921.1|6918.3|17
1615195630000|2021-03-08 09:27:10|6923.4|6920.6|6921.9|6919.1|6923.6|6920.8|6921.1|6918.3|16
1615195640000|2021-03-08 09:27:20|6922.4|6919.6|6926.9|6924.1|6926.9|6924.1|6922.4|6919.6|65
1615195650000|2021-03-08 09:27:30|6926.6|6923.8|6927.6|6924.8|6927.6|6924.8|6926.6|6923.8|5
1615195660000|2021-03-08 09:27:40|6927.3|6924.5|6926.1|6923.3|6927.4|6924.6|6926.1|6923.3|10
1615195670000|2021-03-08 09:27:50|6926.4|6923.6|6926.1|6923.3|6927.9|6925.1|6926.1|6923.3|10
1615195680000|2021-03-08 09:28:00|6926.6|6923.8|6926.2|6923.4|6926.9|6924.1|6925.9|6923.1|26
1615195690000|2021-03-08 09:28:10|6926.9|6924.1|6926.6|6923.8|6927.4|6924.6|6925.9|6923.1|4
1615195700000|2021-03-08 09:28:20|6926.9|6924.1|6926.9|6924.1|6927.2|6924.4|6925.6|6922.8|20
1615195710000|2021-03-08 09:28:30|6927.2|6924.4|6925.9|6923.1|6927.7|6924.9|6925.4|6922.6|17
1615195720000|2021-03-08 09:28:40|6926.6|6923.8|6927.4|6924.6|6927.9|6925.1|6926.4|6923.6|31
1615195730000|2021-03-08 09:28:50|6927.6|6924.8|6927.4|6924.6|6928.9|6926.1|6927.4|6924.6|18
1615195740000|2021-03-08 09:29:00|6926.9|6924.1|6929.4|6926.6|6929.9|6927.1|6926.9|6924.1|12
1615195750000|2021-03-08 09:29:10|6928.9|6926.1|6929.2|6926.4|6929.4|6926.6|6928.3|6925.5|21
1615195760000|2021-03-08 09:29:20|6928.9|6926.1|6931.9|6929.1|6931.9|6929.1|6927.9|6925.1|30
1615195770000|2021-03-08 09:29:30|6932.1|6929.3|6932.1|6929.3|6933.4|6930.6|6931.9|6929.1|59
1615195780000|2021-03-08 09:29:40|6931.4|6928.6|6933.9|6931.1|6934.4|6931.6|6931.1|6928.3|13
1615195790000|2021-03-08 09:29:50|6934.1|6931.3|6935.1|6932.3|6935.4|6932.6|6933.1|6930.3|14
1615195800000|2021-03-08 09:30:00|6935.6|6932.8|6933.1|6930.3|6937.1|6934.3|6933.1|6930.3|113
1615195810000|2021-03-08 09:30:10|6933.4|6930.6|6931.9|6929.1|6933.9|6931.1|6931.1|6928.3|45
1615195820000|2021-03-08 09:30:20|6931.3|6928.5|6929.6|6926.8|6931.3|6928.5|6929.1|6926.3|7
1615195830000|2021-03-08 09:30:30|6929.9|6927.1|6933.2|6930.4|6933.2|6930.4|6929.9|6927.1|21
1615195840000|2021-03-08 09:30:40|6933.9|6931.1|6937.2|6934.4|6937.2|6934.4|6933.1|6930.3|58
1615195850000|2021-03-08 09:30:50|6937.9|6935.1|6940.2|6937.4|6941.4|6938.6|6937.9|6935.1|64
1615195860000|2021-03-08 09:31:00|6940.7|6937.9|6938.3|6935.5|6940.9|6938.1|6938.3|6935.5|118
1615195870000|2021-03-08 09:31:10|6936.8|6934|6936.1|6933.3|6937.1|6934.3|6936.1|6933.3|2
1615195880000|2021-03-08 09:31:20|6935.6|6932.8|6936.9|6934.1|6936.9|6934.1|6935.6|6932.8|29
1615195890000|2021-03-08 09:31:30|6936.6|6933.8|6936.9|6934.1|6936.9|6934.1|6935.9|6933.1|18
1615195900000|2021-03-08 09:31:40|6937.4|6934.6|6935.4|6932.6|6937.4|6934.6|6935.1|6932.3|46
1615195910000|2021-03-08 09:31:50|6935.1|6932.3|6934.9|6932.1|6935.4|6932.6|6934.6|6931.8|10
1615195920000|2021-03-08 09:32:00|6934.6|6931.8|6931.9|6929.1|6934.6|6931.8|6931.4|6928.6|14
1615195930000|2021-03-08 09:32:10|6931.6|6928.8|6927.9|6925.1|6931.9|6929.1|6927.9|6925.1|36
1615195940000|2021-03-08 09:32:20|6928.1|6925.3|6927.6|6924.8|6928.4|6925.6|6926.9|6924.1|5
1615195950000|2021-03-08 09:32:30|6927.9|6925.1|6929.4|6926.6|6929.9|6927.1|6927.9|6925.1|36
1615195960000|2021-03-08 09:32:40|6929.1|6926.3|6928.7|6925.9|6929.9|6927.1|6928.7|6925.9|4
1615195970000|2021-03-08 09:32:50|6928.1|6925.3|6925.9|6923.1|6928.6|6925.8|6925.6|6922.8|4
1615195980000|2021-03-08 09:33:00|6925.6|6922.8|6926.6|6923.8|6926.6|6923.8|6925.1|6922.3|160
1615195990000|2021-03-08 09:33:10|6926.9|6924.1|6928.9|6926.1|6929.2|6926.4|6926.9|6924.1|3
1615196000000|2021-03-08 09:33:20|6928.6|6925.8|6926.9|6924.1|6928.6|6925.8|6926.6|6923.8|17
1615196010000|2021-03-08 09:33:30|6926.4|6923.6|6927.9|6925.1|6928.9|6926.1|6926.4|6923.6|11
1615196020000|2021-03-08 09:33:40|6927.3|6924.5|6925.9|6923.1|6927.3|6924.5|6925.1|6922.3|8
1615196030000|2021-03-08 09:33:50|6925.4|6922.6|6927.4|6924.6|6927.4|6924.6|6925.4|6922.6|11
1615196040000|2021-03-08 09:34:00|6927.2|6924.4|6928.9|6926.1|6930.7|6927.9|6926.9|6924.1|73
1615196050000|2021-03-08 09:34:10|6929.2|6926.4|6928.2|6925.4|6929.9|6927.1|6927.9|6925.1|9
1615196060000|2021-03-08 09:34:20|6928.9|6926.1|6931.9|6929.1|6932.4|6929.6|6928.9|6926.1|37
1615196070000|2021-03-08 09:34:30|6932.2|6929.4|6934.9|6932.1|6935.2|6932.4|6931.9|6929.1|9
1615196080000|2021-03-08 09:34:40|6935.2|6932.4|6935.9|6933.1|6936.1|6933.3|6934.6|6931.8|37
1615196090000|2021-03-08 09:34:50|6935.6|6932.8|6936.3|6933.5|6937.1|6934.3|6934.6|6931.5|107
1615196100000|2021-03-08 09:35:00|6935.9|6933.1|6932.9|6930.1|6935.9|6933.1|6932.1|6929.3|13
1615196110000|2021-03-08 09:35:10|6933.6|6930.8|6934.9|6932.1|6935.7|6932.9|6933.6|6930.8|21
1615196120000|2021-03-08 09:35:20|6935.2|6932.4|6934.6|6931.8|6935.2|6932.4|6934.6|6931.8|0
1615196130000|2021-03-08 09:35:30|6933.6|6930.8|6930.2|6927.4|6933.6|6930.8|6929.4|6926.6|256
1615196140000|2021-03-08 09:35:40|6930.6|6927.8|6931.2|6928.4|6931.6|6928.8|6930.2|6927.4|9
1615196150000|2021-03-08 09:35:50|6930.9|6928.1|6930.7|6927.9|6931.2|6928.4|6929.6|6926.8|11
1615196160000|2021-03-08 09:36:00|6930.4|6927.6|6931.2|6928.4|6931.2|6928.4|6930.2|6927.4|1
1615196170000|2021-03-08 09:36:10|6931.7|6928.9|6936.9|6934.1|6937.1|6934.3|6931.7|6928.9|210
1615196180000|2021-03-08 09:36:20|6937.1|6934.3|6939.9|6937.1|6939.9|6937.1|6937.1|6934.3|45
1615196190000|2021-03-08 09:36:30|6939.6|6936.8|6939.9|6937.1|6940.9|6938.1|6937.9|6935.1|80
1615196200000|2021-03-08 09:36:40|6939.4|6936.6|6940.2|6937.4|6940.6|6937.8|6937.9|6935.1|37
1615196210000|2021-03-08 09:36:50|6940.9|6938.1|6942.4|6939.6|6943.1|6940.3|6940.9|6938.1|117
1615196220000|2021-03-08 09:37:00|6942.6|6939.8|6942.6|6939.8|6943.9|6941.1|6941.6|6938.8|155
1615196230000|2021-03-08 09:37:10|6942.9|6940.1|6942.6|6939.8|6942.9|6940.1|6941.1|6938.3|22
1615196240000|2021-03-08 09:37:20|6942.9|6940.1|6942.6|6939.8|6942.9|6940.1|6941.9|6939.1|9
1615196250000|2021-03-08 09:37:30|6941.9|6939.1|6942.4|6939.6|6942.7|6939.9|6940.9|6938.1|66
1615196260000|2021-03-08 09:37:40|6942.7|6939.9|6940.9|6938.1|6942.7|6939.9|6940.9|6938.1|24
1615196270000|2021-03-08 09:37:50|||||||||1
1615196280000|2021-03-08 09:38:00|6940.6|6937.8|6941.9|6939.1|6942.2|6939.4|6939.9|6937.1|9
1615196290000|2021-03-08 09:38:10|6941.6|6938.8|6942.2|6939.4|6942.4|6939.6|6940.4|6937.6|15
1615196300000|2021-03-08 09:38:20|6942.1|6939.3|6942.9|6940.1|6943.9|6941.1|6942.1|6939.3|157
1615196310000|2021-03-08 09:38:30|6942.6|6939.8|6942.9|6940.1|6942.9|6940.1|6942.6|6939.8|2
1615196320000|2021-03-08 09:38:40|6942.7|6939.9|6942.7|6939.9|6942.7|6939.9|6941.1|6938.3|22
1615196330000|2021-03-08 09:38:50|6943.4|6940.6|6947.6|6944.8|6947.7|6944.9|6942.9|6940.1|158
1615196340000|2021-03-08 09:39:00|6947.2|6944.4|6948.6|6945.8|6948.6|6945.8|6947.2|6944.4|31
1615196350000|2021-03-08 09:39:10|6948.4|6945.6|6945.7|6942.9|6948.7|6945.9|6945.4|6942.6|97
1615196360000|2021-03-08 09:39:20|6945.4|6942.6|6947.9|6945.1|6948.2|6945.4|6944.9|6942.1|23
1615196370000|2021-03-08 09:39:30|6947.4|6944.6|6947.6|6944.8|6948.6|6945.8|6945.9|6943.1|85
1615196380000|2021-03-08 09:39:40|6946.9|6944.1|6948.7|6945.9|6948.7|6945.9|6946.9|6944.1|197
1615196390000|2021-03-08 09:39:50|6948.9|6946.1|6947.9|6945.1|6948.9|6946.1|6947.9|6945.1|4
1615196400000|2021-03-08 09:40:00|6947.4|6944.6|6946.6|6943.8|6947.4|6944.6|6945.9|6943.1|1
1615196410000|2021-03-08 09:40:10|6946.4|6943.6|6946.2|6943.4|6947.2|6944.4|6946.2|6943.4|84
1615196420000|2021-03-08 09:40:20|6946.9|6944.1|6947.4|6944.6|6947.7|6944.9|6946.1|6943.3|10
1615196430000|2021-03-08 09:40:30|6947.2|6944.4|6947.7|6944.9|6947.7|6944.9|6945.9|6943.1|3
1615196440000|2021-03-08 09:40:40|6947.4|6944.6|6945.9|6943.1|6947.4|6944.6|6945.9|6943.1|11
1615196450000|2021-03-08 09:40:50|6946.2|6943.4|6946.2|6943.4|6946.2|6943.4|6945.9|6943.1|0
1615196460000|2021-03-08 09:41:00|6945.9|6943.1|6945.7|6942.9|6945.9|6943.1|6944.9|6942.1|13
1615196470000|2021-03-08 09:41:10|6945.4|6942.6|6946.2|6943.4|6946.4|6943.6|6945.4|6942.6|4
1615196480000|2021-03-08 09:41:20|6946|6943.2|6945.9|6943.1|6946|6943.2|6945.2|6942.4|18
1615196490000|2021-03-08 09:41:30|6946.5|6943.7|6950.9|6948.1|6951.7|6948.9|6946.5|6943.7|132
1615196500000|2021-03-08 09:41:40|6951.2|6948.4|6950.2|6947.4|6951.2|6948.4|6949.7|6946.9|12
1615196510000|2021-03-08 09:41:50|6950.7|6947.9|6950.7|6947.9|6950.7|6947.9|6950.7|6947.9|10
1615196520000|2021-03-08 09:42:00|6950.1|6947.3|6950.2|6947.4|6951.7|6948.9|6949.9|6947.1|13
1615196530000|2021-03-08 09:42:10|6951.7|6948.9|6949.9|6947.1|6951.7|6948.9|6949.9|6947.1|13
1615196540000|2021-03-08 09:42:20|6949.7|6946.9|6949.6|6946.8|6949.9|6947.1|6949.4|6946.6|4
1615196550000|2021-03-08 09:42:30|6949.4|6946.6|6948.4|6945.6|6949.4|6946.6|6945.9|6943.1|38
1615196560000|2021-03-08 09:42:40|6948.7|6945.9|6950.7|6947.9|6950.7|6947.9|6948.7|6945.9|2
1615196570000|2021-03-08 09:42:50|6950.4|6947.6|6949.9|6947.1|6950.4|6947.6|6949.6|6946.8|4
1615196580000|2021-03-08 09:43:00|6949.6|6946.8|6946.2|6943.4|6949.9|6947.1|6945.9|6943.1|63
1615196590000|2021-03-08 09:43:10|6946.6|6943.8|6947.4|6944.6|6947.4|6944.6|6945.6|6942.8|29
1615196600000|2021-03-08 09:43:20|6947.6|6944.8|6947.4|6944.6|6947.9|6945.1|6947.1|6944.3|4
1615196610000|2021-03-08 09:43:30|6947.1|6944.3|6951.4|6948.6|6951.9|6949.1|6947.1|6944.3|128
1615196620000|2021-03-08 09:43:40|6953.1|6950.3|6952.7|6949.9|6953.2|6950.4|6951.9|6949.1|51
1615196630000|2021-03-08 09:43:50|6952.9|6950.1|6953.4|6950.6|6953.7|6950.9|6951.6|6948.8|50
1615196640000|2021-03-08 09:44:00|6953.1|6950.3|6953.4|6950.6|6953.7|6950.9|6951.9|6949.1|32
1615196650000|2021-03-08 09:44:10|6953.1|6950.3|6952.2|6949.4|6953.4|6950.6|6951.7|6948.9|6
1615196660000|2021-03-08 09:44:20|6951.9|6949.1|6952.4|6949.6|6952.4|6949.6|6951.7|6948.9|5
1615196670000|2021-03-08 09:44:30|6951.9|6949.1|6952|6949.2|6952|6949.2|6951.7|6948.9|5
1615196680000|2021-03-08 09:44:40|6951.5|6948.7|6952|6949.2|6952|6949.2|6950.4|6947.6|4
1615196690000|2021-03-08 09:44:50|6951.7|6948.9|6952|6949.2|6952|6949.2|6951.7|6948.9|0
1615196700000|2021-03-08 09:45:00|6952.5|6949.7|6953.7|6950.9|6954.4|6951.6|6952.4|6949.6|32
1615196710000|2021-03-08 09:45:10|6953.2|6950.4|6953.7|6950.9|6954.2|6951.4|6953.2|6950.4|18
1615196720000|2021-03-08 09:45:20|6953.2|6950.4|6953.7|6950.9|6953.7|6950.9|6952.9|6950.1|1
1615196730000|2021-03-08 09:45:30|6953.2|6950.4|6949.9|6947.1|6953.2|6950.4|6949.9|6947.1|14
1615196740000|2021-03-08 09:45:40|6950.9|6948.1|6951.4|6948.6|6951.7|6948.9|6950.4|6947.6|6
1615196750000|2021-03-08 09:45:50|6951.7|6948.9|6950.4|6947.6|6951.7|6948.9|6950.4|6947.6|1
1615196760000|2021-03-08 09:46:00|6950.1|6947.3|6948.6|6945.8|6950.1|6947.3|6947.6|6944.8|4
1615196770000|2021-03-08 09:46:10|6948.9|6946.1|6948.6|6945.8|6949.7|6946.9|6948.6|6945.8|1
1615196780000|2021-03-08 09:46:20|6948.7|6945.9|6946.4|6943.6|6948.9|6946.1|6945.9|6943.1|0
1615196790000|2021-03-08 09:46:30|6945.9|6943.1|6944.1|6941.3|6945.9|6943.1|6943.6|6940.8|5
1615196800000|2021-03-08 09:46:40|6944.2|6941.4|6944.1|6941.3|6944.6|6941.8|6942.6|6939.8|49
1615196810000|2021-03-08 09:46:50|6943.9|6941.1|6942.6|6939.8|6944.1|6941.3|6942.6|6939.8|69
1615196820000|2021-03-08 09:47:00|6942.1|6939.3|6937.7|6934.9|6942.1|6939.3|6937.1|6934.3|156
1615196830000|2021-03-08 09:47:10|6937.6|6934.8|6940.6|6937.8|6940.6|6937.8|6937.6|6934.8|4
1615196840000|2021-03-08 09:47:20|6940.1|6937.3|6939.1|6936.3|6940.1|6937.3|6939.1|6936.3|8
1615196850000|2021-03-08 09:47:30|6939.4|6936.6|6939.9|6937.1|6939.9|6937.1|6939.1|6936.3|2
1615196860000|2021-03-08 09:47:40|6939.6|6936.8|6939.9|6937.1|6940.9|6938.1|6939.6|6936.8|31
1615196870000|2021-03-08 09:47:50|6940.2|6937.4|6940.1|6937.3|6940.4|6937.6|6940.1|6937.3|5
1615196880000|2021-03-08 09:48:00|6939.9|6937.1|6939.1|6936.3|6939.9|6937.1|6939.1|6936.3|18
1615196890000|2021-03-08 09:48:10|6938.6|6935.8|6938.9|6936.1|6938.9|6936.1|6937.9|6935.1|2
1615196900000|2021-03-08 09:48:20|6938.6|6935.8|6938.9|6936.1|6939.4|6936.6|6937.6|6934.8|15
1615196910000|2021-03-08 09:48:30|6939.6|6936.8|6939.1|6936.3|6940.9|6938.1|6939.1|6936.3|15
1615196920000|2021-03-08 09:48:40|6938.9|6936.1|6939.1|6936.3|6940.6|6937.8|6938.9|6936.1|31
1615196930000|2021-03-08 09:48:50|6939.4|6936.6|6939.4|6936.6|6940.6|6937.8|6939.1|6936.3|1
1615196940000|2021-03-08 09:49:00|6939.6|6936.8|6939.1|6936.3|6939.6|6936.8|6939.1|6936.3|0
1615196950000|2021-03-08 09:49:10|6938.9|6936.1|6934.7|6931.9|6938.9|6936.1|6934.2|6931.4|314
1615196960000|2021-03-08 09:49:20|6935.1|6932.3|6934.2|6931.4|6935.1|6932.3|6934.2|6931.4|0
1615196970000|2021-03-08 09:49:30|6933.7|6930.9|6938.2|6935.4|6938.6|6935.8|6933.7|6930.9|21
1615196980000|2021-03-08 09:49:40|6938.6|6935.8|6939.2|6936.4|6939.2|6936.4|6938.2|6935.4|1
1615196990000|2021-03-08 09:49:50|6940.2|6937.4|6939.9|6937.1|6940.2|6937.4|6939.6|6936.8|8
1615197000000|2021-03-08 09:50:00|6939.7|6936.9|6940.6|6937.8|6940.7|6937.9|6939.1|6936.3|6
1615197010000|2021-03-08 09:50:10|6940.4|6937.6|6940.7|6937.9|6940.7|6937.9|6939.9|6937.1|2
1615197020000|2021-03-08 09:50:20|6940.2|6937.4|6939.1|6936.3|6940.2|6937.4|6939.1|6936.3|8
1615197030000|2021-03-08 09:50:30|6939.2|6936.4|6938.1|6935.3|6939.2|6936.4|6937.4|6934.6|9
1615197040000|2021-03-08 09:50:40|6939.1|6936.3|6939.6|6936.8|6939.7|6936.9|6939.1|6936.3|8
1615197050000|2021-03-08 09:50:50|6940.1|6937.3|6935.6|6932.8|6940.1|6937.3|6935.4|6932.6|61
1615197060000|2021-03-08 09:51:00|6935.2|6932.4|6935.7|6932.9|6936.7|6933.9|6935.2|6932.4|21
1615197070000|2021-03-08 09:51:10|6935.4|6932.6|6935.1|6932.3|6935.4|6932.6|6934.7|6931.9|3
1615197080000|2021-03-08 09:51:20|6934.7|6931.9|6934.7|6931.9|6935.2|6932.4|6934.2|6931.4|2
1615197090000|2021-03-08 09:51:30|6935.1|6932.3|6935.2|6932.4|6935.2|6932.4|6934.9|6932.1|1
1615197100000|2021-03-08 09:51:40|6934.2|6931.4|6935.7|6932.9|6936.1|6933.3|6934.2|6931.4|11
1615197110000|2021-03-08 09:51:50|6935.2|6932.4|6935.7|6932.9|6936.2|6933.4|6935.2|6932.4|40
1615197120000|2021-03-08 09:52:00|6935.4|6932.6|6934.7|6931.9|6935.7|6932.9|6934.2|6931.4|5
1615197130000|2021-03-08 09:52:10|6934.2|6931.4|6933.7|6930.9|6934.2|6931.4|6933.7|6930.9|2
1615197140000|2021-03-08 09:52:20|6933.4|6930.6|6933.7|6930.9|6933.7|6930.9|6933.4|6930.6|8
1615197150000|2021-03-08 09:52:30|6934.1|6931.3|6935.2|6932.4|6935.7|6932.9|6934.1|6931.3|35
1615197160000|2021-03-08 09:52:40|6934.6|6931.8|6934.2|6931.4|6935.7|6932.9|6934.2|6931.4|33
1615197170000|2021-03-08 09:52:50|6934.6|6931.8|6935.1|6932.3|6935.1|6932.3|6934.6|6931.8|5
1615197180000|2021-03-08 09:53:00|6934.6|6931.8|6933.2|6930.4|6934.6|6931.8|6933.2|6930.4|8
1615197190000|2021-03-08 09:53:10|6932.7|6929.9|6930.6|6927.8|6932.7|6929.9|6929.2|6926.4|22
1615197200000|2021-03-08 09:53:20|6930.2|6927.4|6930.4|6927.6|6930.6|6927.8|6929.2|6926.4|11
1615197210000|2021-03-08 09:53:30|6930.6|6927.8|6926.7|6923.9|6931.6|6928.8|6926.4|6923.6|264
1615197220000|2021-03-08 09:53:40|6927.2|6924.4|6925.7|6922.9|6927.2|6924.4|6925.4|6922.6|157
1615197230000|2021-03-08 09:53:50|6926.2|6923.4|6925.7|6922.9|6926.2|6923.4|6925.6|6922.8|2
1615197240000|2021-03-08 09:54:00|6925.6|6922.8|6927.9|6925.1|6927.9|6925.1|6925.6|6922.8|44
1615197250000|2021-03-08 09:54:10|6927.2|6924.4|6926.7|6923.9|6927.6|6924.8|6926.7|6923.9|3
1615197260000|2021-03-08 09:54:20|6927.2|6924.4|6928.4|6925.6|6928.4|6925.6|6927.2|6924.4|2
1615197270000|2021-03-08 09:54:30|6928.2|6925.4|6929.4|6926.6|6929.4|6926.6|6926.9|6924.1|16
1615197280000|2021-03-08 09:54:40|6929.9|6927.1|6929.2|6926.4|6931.6|6928.8|6929.2|6926.4|27
1615197290000|2021-03-08 09:54:50|6929.7|6926.9|6930.4|6927.6|6930.7|6927.9|6929.7|6926.9|1
1615197300000|2021-03-08 09:55:00|6930.6|6927.8|6928.2|6925.4|6931.5|6928.7|6928.2|6925.4|25
1615197310000|2021-03-08 09:55:10|6928.7|6925.9|6927.5|6924.7|6929.2|6926.4|6927.2|6924.4|15
1615197320000|2021-03-08 09:55:20|6927.4|6924.6|6928.7|6925.9|6928.7|6925.9|6927.2|6924.4|10
1615197330000|2021-03-08 09:55:30|6928.4|6925.6|6927.5|6924.7|6928.7|6925.9|6927.2|6924.4|17
1615197340000|2021-03-08 09:55:40|6927.4|6924.6|6931.7|6928.9|6931.7|6928.9|6927.4|6924.6|19
1615197350000|2021-03-08 09:55:50|6932.2|6929.4|6930.9|6928.1|6933.7|6930.9|6930.9|6928.1|23
1615197360000|2021-03-08 09:56:00|6930.4|6927.6|6932.2|6929.4|6932.2|6929.4|6929.4|6926.6|5
1615197370000|2021-03-08 09:56:10|6932.4|6929.6|6934.7|6931.9|6934.7|6931.9|6932.2|6929.4|11
1615197380000|2021-03-08 09:56:20|6934.4|6931.6|6933.2|6930.4|6934.4|6931.6|6933.2|6930.4|8
1615197390000|2021-03-08 09:56:30|6933.4|6930.6|6935|6932.2|6935.7|6932.9|6933.4|6930.6|50
1615197400000|2021-03-08 09:56:40|6934.9|6932.1|6935.9|6933.1|6936.2|6933.4|6934.9|6932.1|1
1615197410000|2021-03-08 09:56:50|6935.4|6932.6|6937.2|6934.4|6937.2|6934.4|6935.4|6932.6|3
1615197420000|2021-03-08 09:57:00|6936.9|6934.1|6937.2|6934.4|6937.2|6934.4|6936.2|6933.4|22
1615197430000|2021-03-08 09:57:10|6936.4|6933.6|6934.9|6932.1|6937.2|6934.4|6934.9|6932.1|4
1615197440000|2021-03-08 09:57:20|6934.6|6931.8|6932.4|6929.6|6934.9|6932.1|6932.4|6929.6|6
1615197450000|2021-03-08 09:57:30|6932.2|6929.4|6932.2|6929.4|6932.9|6930.1|6932.2|6929.4|4
1615197460000|2021-03-08 09:57:40|6931.9|6929.1|6929.9|6927.1|6931.9|6929.1|6929.9|6927.1|5
1615197470000|2021-03-08 09:57:50|6928.9|6926.1|6928.5|6925.7|6930.2|6927.4|6928.2|6925.4|56
1615197480000|2021-03-08 09:58:00|6928.2|6925.4|6926.7|6923.9|6928.2|6925.4|6926.5|6923.7|126
1615197490000|2021-03-08 09:58:10|6925.7|6922.9|6926.5|6923.7|6926.5|6923.7|6924.7|6921.9|6
1615197500000|2021-03-08 09:58:20|6926.2|6923.4|6925.5|6922.7|6926.2|6923.4|6924.9|6922.1|28
1615197510000|2021-03-08 09:58:30|6925.9|6923.1|6926.2|6923.4|6926.2|6923.4|6925.2|6922.4|0
1615197520000|2021-03-08 09:58:40|6926|6923.2|6926.2|6923.4|6926.2|6923.4|6925.2|6922.4|1
1615197530000|2021-03-08 09:58:50|6925.7|6922.9|6925.5|6922.7|6925.7|6922.9|6925.2|6922.4|35
1615197540000|2021-03-08 09:59:00|6925.2|6922.4|6922.9|6920.1|6925.3|6922.4|6918.9|6915.3|145
1615197550000|2021-03-08 09:59:10|6923.2|6920.4|6927.4|6924.6|6927.4|6924.6|6923.2|6920.4|48
1615197560000|2021-03-08 09:59:20|6926.9|6924.1|6927.7|6924.9|6928.7|6925.9|6926.2|6923.4|10
1615197570000|2021-03-08 09:59:30|6927.9|6925.1|6928.9|6926.1|6929.5|6926.7|6927.9|6925.1|6
1615197580000|2021-03-08 09:59:40|6929.2|6926.4|6926.5|6923.7|6929.2|6926.4|6926.2|6923.4|6
1615197590000|2021-03-08 09:59:50|6927|6924.2|6926.9|6924.1|6927.2|6924.4|6926.7|6923.9|4
1615197600000|2021-03-08 10:00:00|6927.2|6924.4|6928|6925.2|6929|6925.7|6925.2|6922.4|66
1615197610000|2021-03-08 10:00:10|6928.2|6925.4|6926.2|6923.4|6928.2|6925.4|6925.9|6923.1|11
1615197620000|2021-03-08 10:00:20|6925.2|6922.4|6926.2|6923.4|6926.2|6923.4|6924.9|6922.1|4
1615197630000|2021-03-08 10:00:30|6926.5|6923.7|6925.4|6922.6|6926.5|6923.7|6925.4|6922.6|21
1615197640000|2021-03-08 10:00:40|6925.2|6922.4|6926.9|6924.1|6927|6924.2|6924.4|6921.6|30
1615197650000|2021-03-08 10:00:50|6926.2|6923.4|6927.9|6925.1|6928.2|6925.4|6926.2|6923.4|20
1615197660000|2021-03-08 10:01:00|6927.5|6924.7|6927.4|6924.6|6927.5|6924.7|6927.2|6924.4|15
1615197670000|2021-03-08 10:01:10|6928|6925.2|6929.7|6926.9|6929.7|6926.9|6928|6925.2|25
1615197680000|2021-03-08 10:01:20|6929.4|6926.6|6929.5|6926.7|6929.7|6926.9|6927.9|6925.1|35
1615197690000|2021-03-08 10:01:30|6929.7|6926.9|6929.7|6926.9|6930.2|6927.4|6929.2|6926.4|30
1615197700000|2021-03-08 10:01:40|6929.9|6927.1|6930.7|6927.9|6932.2|6929.4|6929.9|6927.1|16
1615197710000|2021-03-08 10:01:50|6931.2|6928.4|6930.9|6928.1|6931.2|6928.4|6930.9|6928.1|1
1615197720000|2021-03-08 10:02:00|6930.2|6927.4|6928.7|6925.9|6930.2|6927.4|6927.7|6924.9|31
1615197730000|2021-03-08 10:02:10|6928.5|6925.7|6921.7|6918.9|6928.5|6925.7|6921.4|6918.6|79
1615197740000|2021-03-08 10:02:20|6921.2|6918.4|6920.2|6917.4|6921.2|6918.4|6919.9|6917.1|10
1615197750000|2021-03-08 10:02:30|6920.4|6917.6|6918.9|6916.1|6920.4|6917.6|6916.7|6913.9|228
1615197760000|2021-03-08 10:02:40|6918.7|6915.9|6919.7|6916.9|6919.7|6916.9|6918.4|6915.6|36
1615197770000|2021-03-08 10:02:50|6919.4|6916.6|6918.9|6916.1|6919.7|6916.9|6918.2|6915.4|9
1615197780000|2021-03-08 10:03:00|6918.4|6915.6|6918.4|6915.6|6918.9|6916.1|6917.2|6914.4|6
1615197790000|2021-03-08 10:03:10|6918.7|6915.9|6921.5|6918.7|6921.7|6918.9|6918.7|6915.9|18
1615197800000|2021-03-08 10:03:20|6921.2|6918.4|6920.4|6917.6|6921.5|6918.7|6920.2|6917.4|19
1615197810000|2021-03-08 10:03:30|6920.2|6917.4|6918.2|6915.4|6920.4|6917.6|6918.2|6915.4|18
1615197820000|2021-03-08 10:03:40|6918.4|6915.6|6922.7|6919.9|6922.7|6919.9|6918.4|6915.6|20
1615197830000|2021-03-08 10:03:50|6923.2|6920.4|6920.2|6917.4|6923.5|6920.7|6919.9|6917.1|20
1615197840000|2021-03-08 10:04:00|6919.9|6917.1|6918.9|6916.1|6920.4|6917.6|6918.9|6916.1|55
1615197850000|2021-03-08 10:04:10|6919.2|6916.4|6917.9|6915.1|6920.9|6918.1|6916.4|6913.6|249
1615197860000|2021-03-08 10:04:20|6917.4|6914.6|6916.4|6913.6|6917.4|6914.6|6916.4|6913.6|11
1615197870000|2021-03-08 10:04:30|6915.7|6912.9|6916.2|6913.4|6916.9|6914.1|6915.2|6912.4|104
1615197880000|2021-03-08 10:04:40|6916.9|6914.1|6920.4|6917.6|6920.4|6917.6|6916.2|6913.4|43
1615197890000|2021-03-08 10:04:50|6921.2|6918.4|6923.9|6921.1|6923.9|6921.1|6920.4|6917.6|18
1615197900000|2021-03-08 10:05:00|6924.2|6921.4|6924.2|6921.4|6924.4|6921.6|6923.2|6920.4|29
1615197910000|2021-03-08 10:05:10|6923.9|6921.1|6921.9|6919.1|6923.9|6921.1|6921.9|6919.1|9
1615197920000|2021-03-08 10:05:20|6922.4|6919.6|6921.7|6918.9|6922.4|6919.6|6920.9|6918.1|14
1615197930000|2021-03-08 10:05:30|6921.9|6919.1|6919.4|6916.6|6921.9|6919.1|6919.4|6916.6|1
1615197940000|2021-03-08 10:05:40|6919.1|6916.3|6915.2|6912.4|6919.1|6916.3|6915.2|6912.4|79
1615197950000|2021-03-08 10:05:50|6915.4|6912.6|6915.4|6912.6|6916.2|6913.4|6915.2|6912.4|18
1615197960000|2021-03-08 10:06:00|6915.2|6912.4|6912.4|6909.6|6915.2|6912.4|6910.4|6907.6|57
1615197970000|2021-03-08 10:06:10|6911.9|6909.1|6915.2|6912.4|6915.2|6912.4|6911.9|6909.1|100
1615197980000|2021-03-08 10:06:20|6915.6|6912.8|6915.9|6913.1|6916.2|6913.4|6914.7|6911.9|21
1615197990000|2021-03-08 10:06:30|6915.5|6912.7|6916.2|6913.4|6916.2|6913.4|6914.2|6911.4|23
1615198000000|2021-03-08 10:06:40|6915.6|6912.8|6916|6913.2|6916|6913.2|6915.2|6912.4|16
1615198010000|2021-03-08 10:06:50|6916.2|6913.4|6916.2|6913.4|6916.2|6913.4|6915.2|6912.4|68
1615198020000|2021-03-08 10:07:00|6917.9|6915.1|6917.7|6914.9|6918.2|6915.4|6917.2|6914.4|32
1615198030000|2021-03-08 10:07:10|6917.2|6914.4|6919.2|6916.4|6919.2|6916.4|6917.2|6914.4|6
1615198040000|2021-03-08 10:07:20|6919.4|6916.6|6918.5|6915.7|6919.5|6916.7|6918.2|6915.4|17
1615198050000|2021-03-08 10:07:30|6918.7|6915.9|6913.5|6910.7|6918.7|6915.9|6912.9|6910.1|179
1615198060000|2021-03-08 10:07:40|6913.2|6910.4|6910.7|6907.9|6913.5|6910.7|6910.7|6907.9|215
1615198070000|2021-03-08 10:07:50|6910.9|6908.1|6912.7|6909.9|6912.7|6909.9|6910.7|6907.9|17
1615198080000|2021-03-08 10:08:00|6912.4|6909.6|6911.2|6908.4|6912.4|6909.6|6910.9|6908.1|3
1615198090000|2021-03-08 10:08:10|6910.9|6908.1|6911.7|6908.9|6911.7|6908.9|6910.4|6907.6|11
1615198100000|2021-03-08 10:08:20|6911.2|6908.4|6910.7|6907.9|6911.2|6908.4|6910.4|6907.6|9
1615198110000|2021-03-08 10:08:30|6911|6908.2|6911.4|6908.6|6912.2|6909.4|6911|6908.2|13
1615198120000|2021-03-08 10:08:40|||||||||1
1615198130000|2021-03-08 10:08:50|6910.9|6908.1|6908.7|6905.9|6910.9|6908.1|6908.6|6905.8|41
1615198140000|2021-03-08 10:09:00|6908.9|6906.1|6910.9|6908.1|6910.9|6908.1|6908.9|6906.1|6
1615198150000|2021-03-08 10:09:10|6910.2|6907.4|6909.7|6906.9|6910.7|6907.9|6909.7|6906.9|31
1615198160000|2021-03-08 10:09:20|6909.9|6907.1|6911.4|6908.6|6911.4|6908.6|6909.4|6906.6|23
1615198170000|2021-03-08 10:09:30|6911.2|6908.4|6913.2|6910.4|6914|6911.2|6910.4|6907.6|144
1615198180000|2021-03-08 10:09:40|6912.5|6909.7|6910.5|6907.7|6912.5|6909.7|6910.4|6907.6|13
1615198190000|2021-03-08 10:09:50|6911.2|6908.4|6911.9|6909.1|6912.2|6909.4|6911.2|6908.4|13
1615198200000|2021-03-08 10:10:00|6911.2|6908.4|6912.5|6909.7|6912.5|6909.7|6910.2|6907.4|12
1615198210000|2021-03-08 10:10:10|6912.7|6909.9|6909.2|6906.4|6912.7|6909.9|6909.2|6906.4|25
1615198220000|2021-03-08 10:10:20|6909.7|6906.9|6910.7|6907.9|6910.7|6907.9|6909.2|6906.4|3
1615198230000|2021-03-08 10:10:30|6910.2|6907.4|6909.2|6906.4|6910.5|6907.7|6909.2|6906.4|4
1615198240000|2021-03-08 10:10:40|6910.2|6907.4|6908.7|6905.9|6910.2|6907.4|6908.7|6905.9|23
1615198250000|2021-03-08 10:10:50|6908.4|6905.6|6907.7|6904.9|6908.4|6905.6|6907.4|6904.6|13
1615198260000|2021-03-08 10:11:00|6908.2|6905.4|6908.7|6905.9|6908.7|6905.9|6908.2|6905.4|7
1615198270000|2021-03-08 10:11:10|6908.2|6905.4|6908.2|6905.4|6909|6906.2|6908.2|6905.4|7
1615198280000|2021-03-08 10:11:20|6907.9|6905.1|6906.4|6903.6|6907.9|6905.1|6906.4|6903.6|45
1615198290000|2021-03-08 10:11:30|6906.2|6903.4|6904.9|6902.1|6906.2|6903.4|6904.4|6901.6|29
1615198300000|2021-03-08 10:11:40|6904.7|6901.9|6900.4|6897.6|6904.9|6902.1|6900.4|6897.6|318
1615198310000|2021-03-08 10:11:50|6902.4|6899.6|6903.9|6901.1|6903.9|6901.1|6902.4|6899.6|20
1615198320000|2021-03-08 10:12:00|6903.4|6900.6|6905.7|6902.9|6905.7|6902.9|6903.4|6900.6|12
1615198330000|2021-03-08 10:12:10|6906.2|6903.4|6905.2|6902.4|6906.7|6903.9|6905.2|6902.4|11
1615198340000|2021-03-08 10:12:20|6905.4|6902.6|6901.2|6898.4|6905.4|6902.6|6900.9|6898.1|14
1615198350000|2021-03-08 10:12:30|6901.5|6898.7|6903.7|6900.9|6904.2|6901.4|6901.2|6898.4|136
1615198360000|2021-03-08 10:12:40|6903.4|6900.6|6902.9|6900.1|6904.2|6901.4|6902.9|6900.1|13
1615198370000|2021-03-08 10:12:50|6902.5|6899.7|6899.5|6896.7|6902.9|6900.1|6899.2|6896.4|166
1615198380000|2021-03-08 10:13:00|6899.2|6896.4|6900.2|6897.4|6901.2|6898.4|6899.2|6896.4|11
1615198390000|2021-03-08 10:13:10|6899|6896.2|6900.2|6897.4|6900.2|6897.4|6899|6896.2|9
1615198400000|2021-03-08 10:13:20|6900.5|6897.7|6902.5|6899.7|6902.5|6899.7|6900.5|6897.7|12
1615198410000|2021-03-08 10:13:30|6902.7|6899.9|6901.5|6898.7|6903.2|6900.4|6901.2|6898.4|20
1615198420000|2021-03-08 10:13:40|6902.2|6899.4|6902.5|6899.7|6903|6900.2|6902.2|6899.4|2
1615198430000|2021-03-08 10:13:50|6902|6899.2|6904.2|6901.4|6905|6902.2|6902|6899.2|31
1615198440000|2021-03-08 10:14:00|6904|6901.2|6905.2|6902.4|6905.2|6902.4|6902.4|6899.6|12
1615198450000|2021-03-08 10:14:10|6905.4|6902.6|6905.9|6903.1|6907|6904.2|6905.4|6902.6|48
1615198460000|2021-03-08 10:14:20|6905.5|6902.7|6902.7|6899.9|6905.9|6903.1|6902.7|6899.9|35
1615198470000|2021-03-08 10:14:30|6902.4|6899.6|6900|6897.2|6903|6900.2|6900|6897.2|11
1615198480000|2021-03-08 10:14:40|6900.2|6897.4|6900.2|6897.4|6900.5|6897.7|6900.2|6897.4|8
1615198490000|2021-03-08 10:14:50|6900.5|6897.7|6896.8|6894|6900.5|6897.7|6895.5|6892.7|231
1615198500000|2021-03-08 10:15:00|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|6895.4|6892.6|117
1615198510000|2021-03-08 10:15:10|6897.8|6895|6897.7|6894.9|6898|6895.2|6896|6893.2|53
1615198520000|2021-03-08 10:15:20|6898|6895.2|6897|6894.2|6898|6895.2|6897|6894.2|5
1615198530000|2021-03-08 10:15:30|6897.2|6894.4|6897|6894.2|6897.2|6894.4|6897|6894.2|9
1615198540000|2021-03-08 10:15:40|6897.2|6894.4|6897.2|6894.4|6898|6895.2|6897.2|6894.4|23
1615198550000|2021-03-08 10:15:50|6897|6894.2|6895|6892.2|6897|6894.2|6894.7|6891.9|3
1615198560000|2021-03-08 10:16:00|6896.1|6886.1|6890.2|6887.4|6896.1|6889.7|6888.4|6885.6|681
1615198570000|2021-03-08 10:16:10|6890.8|6888|6891.5|6888.7|6892.2|6889.4|6890.8|6888|27
1615198580000|2021-03-08 10:16:20|6891.2|6888.4|6889|6886.2|6891.2|6888.4|6887.2|6884.4|65
1615198590000|2021-03-08 10:16:30|6888.9|6886.1|6888.9|6886.1|6889.5|6886.7|6888.4|6885.6|15
1615198600000|2021-03-08 10:16:40|6888.4|6885.6|6884.7|6881.9|6888.4|6885.6|6884.7|6881.9|625
1615198610000|2021-03-08 10:16:50|6886.5|6883.7|6884.5|6881.7|6889.4|6886.6|6883.5|6880.7|118
1615198620000|2021-03-08 10:17:00|6883|6880.2|6884.2|6881.4|6887.5|6884.7|6882.9|6880.1|125
1615198630000|2021-03-08 10:17:10|6884.5|6881.7|6883.4|6880.6|6884.5|6881.7|6882.2|6879.4|14
1615198640000|2021-03-08 10:17:20|6882.5|6879.7|6880.9|6878.1|6882.5|6879.7|6880.5|6877.7|55
1615198650000|2021-03-08 10:17:30|6880.5|6877.7|6883.4|6880.6|6883.4|6880.6|6880.5|6877.7|49
1615198660000|2021-03-08 10:17:40|6882.9|6880.1|6880.5|6877.7|6883|6880.2|6879.7|6876.9|40
1615198670000|2021-03-08 10:17:50|6880.7|6877.9|6881.7|6878.9|6881.7|6878.9|6879.5|6876.7|73
1615198680000|2021-03-08 10:18:00|6882.4|6879.6|6881.5|6878.7|6882.7|6879.9|6881|6878.2|21
1615198690000|2021-03-08 10:18:10|6880.9|6878.1|6880.5|6877.7|6881|6878.2|6880.5|6877.7|6
1615198700000|2021-03-08 10:18:20|6880.4|6877.6|6880.4|6877.6|6880.4|6877.6|6880.4|6877.6|2
1615198710000|2021-03-08 10:18:30|6879.7|6876.9|6880.4|6877.6|6880.4|6877.6|6879.5|6876.7|145
1615198720000|2021-03-08 10:18:40|6881.5|6878.7|6883.4|6880.6|6883.9|6881.1|6881.5|6878.7|65
1615198730000|2021-03-08 10:18:50|6883.9|6881.1|6884.5|6881.7|6886.4|6883.6|6883.5|6880.7|50
1615198740000|2021-03-08 10:19:00|6886|6883.2|6887.4|6884.6|6887.4|6884.6|6884.4|6881.6|67
1615198750000|2021-03-08 10:19:10|6887.7|6884.9|6886.5|6883.7|6887.7|6884.9|6885.2|6882.4|65
1615198760000|2021-03-08 10:19:20|6885.5|6882.7|6886.5|6883.7|6886.5|6883.7|6885.5|6882.7|47
1615198770000|2021-03-08 10:19:30|6886.7|6883.9|6887.9|6885.1|6889.4|6886.6|6886.7|6883.9|62
1615198780000|2021-03-08 10:19:40|6887.5|6884.7|6887.5|6884.7|6888.2|6885.4|6887.5|6884.7|4
1615198790000|2021-03-08 10:19:50|6887.2|6884.4|6886.9|6884.1|6887.5|6884.7|6886.5|6883.7|22
1615198800000|2021-03-08 10:20:00|6886.7|6883.9|6886.2|6883.4|6887.5|6884.7|6886.2|6883.4|22
1615198810000|2021-03-08 10:20:10|6885.5|6882.7|6883.7|6880.9|6885.5|6882.7|6882.5|6879.7|11
1615198820000|2021-03-08 10:20:20|6883.5|6880.7|6884.2|6881.4|6884.2|6881.4|6881.7|6878.9|39
1615198830000|2021-03-08 10:20:30|6884.5|6881.7|6882.2|6879.4|6885.7|6882.9|6882.2|6879.4|45
1615198840000|2021-03-08 10:20:40|6882.5|6879.7|6882|6879.2|6883|6880.2|6881.5|6878.7|11
1615198850000|2021-03-08 10:20:50|6882.4|6879.6|6881.5|6878.7|6882.4|6879.6|6880|6877.2|71
1615198860000|2021-03-08 10:21:00|6881.9|6879.1|6880.5|6877.7|6882|6879.2|6880|6877.2|68
1615198870000|2021-03-08 10:21:10|6879.4|6876.6|6881.9|6879.1|6882.7|6879.9|6879.4|6876.6|127
1615198880000|2021-03-08 10:21:20|6881.5|6878.7|6881.5|6878.7|6882.5|6879.7|6881.5|6878.7|38
1615198890000|2021-03-08 10:21:30|6880.9|6878.1|6883|6880.2|6883.2|6880.4|6880.5|6877.7|65
1615198900000|2021-03-08 10:21:40|6882.5|6879.7|6884.2|6881.4|6885.7|6882.9|6882.5|6879.7|69
1615198910000|2021-03-08 10:21:50|6884.5|6881.7|6884.5|6881.7|6886.5|6883.7|6883.4|6880.6|73
1615198920000|2021-03-08 10:22:00|6884.2|6881.4|6888.5|6885.7|6888.5|6885.7|6883.5|6880.7|110
1615198930000|2021-03-08 10:22:10|6889.4|6886.6|6889|6886.2|6889.4|6886.6|6887.9|6885.1|54
1615198940000|2021-03-08 10:22:20|6888.7|6885.9|6890.2|6887.4|6891.5|6888.7|6888.5|6885.7|56
1615198950000|2021-03-08 10:22:30|6890.5|6887.7|6888.5|6885.7|6890.5|6887.7|6887.7|6884.9|142
1615198960000|2021-03-08 10:22:40|6888.4|6885.6|6888.2|6885.4|6888.4|6885.6|6888|6885.2|63
1615198970000|2021-03-08 10:22:50|6888.4|6885.6|6889.5|6886.7|6889.5|6886.7|6887.7|6884.9|538
1615198980000|2021-03-08 10:23:00|6889.2|6886.4|6888|6885.2|6889.5|6886.7|6887.7|6884.9|46
1615198990000|2021-03-08 10:23:10|6887.7|6884.9|6889|6886.2|6889.4|6886.6|6886.2|6883.4|51
1615199000000|2021-03-08 10:23:20|6888.7|6885.9|6889|6886.2|6889.4|6886.6|6887.5|6884.7|9
1615199010000|2021-03-08 10:23:30|6889.4|6886.6|6888.9|6886.1|6889.4|6886.6|6888.9|6886.1|3
1615199020000|2021-03-08 10:23:40|6889|6886.2|6887.4|6884.6|6889|6886.2|6887.4|6884.6|4
1615199030000|2021-03-08 10:23:50|6886|6883.2|6887.4|6884.6|6887.4|6884.6|6885.9|6883.1|193
1615199040000|2021-03-08 10:24:00|6886.9|6884.1|6886.2|6883.4|6887.4|6884.6|6885.5|6882.7|21
1615199050000|2021-03-08 10:24:10|6886.5|6883.7|6884.9|6882.1|6887.2|6884.4|6884.5|6881.7|23
1615199060000|2021-03-08 10:24:20|6883.9|6881.1|6882.9|6880.1|6883.9|6881.1|6882.5|6879.7|60
1615199070000|2021-03-08 10:24:30|6882.5|6879.7|6881|6878.2|6882.5|6879.7|6881|6878.2|14
1615199080000|2021-03-08 10:24:40|6880.9|6878.1|6882.4|6879.6|6882.4|6879.6|6880.9|6878.1|19
1615199090000|2021-03-08 10:24:50|6881.9|6879.1|6881.7|6878.9|6881.9|6879.1|6880.9|6878.1|139
1615199100000|2021-03-08 10:25:00|6881.9|6879.1|6882.4|6879.6|6882.4|6879.6|6881.4|6878.6|30
1615199110000|2021-03-08 10:25:10|6881.5|6878.7|6881.9|6879.1|6882.2|6879.4|6881.4|6878.6|18
1615199120000|2021-03-08 10:25:20|6882.4|6879.6|6881.4|6878.6|6883.4|6880.6|6881.4|6878.6|39
1615199130000|2021-03-08 10:25:30|6881.9|6879.1|6881.4|6878.6|6882.4|6879.6|6880.9|6878.1|11
1615199140000|2021-03-08 10:25:40|6881.9|6879.1|6881.7|6878.9|6884|6881.2|6881.7|6878.9|271
1615199150000|2021-03-08 10:25:50|6881.2|6878.4|6883.7|6880.9|6884|6881.2|6881.2|6878.4|22
1615199160000|2021-03-08 10:26:00|6883.5|6880.7|6881|6878.2|6883.5|6880.7|6879.2|6876.4|119
1615199170000|2021-03-08 10:26:10|6881.2|6878.4|6877.2|6874.4|6881.6|6878.4|6876.2|6871.6|179
1615199180000|2021-03-08 10:26:20|6876.7|6873.9|6877.9|6875.1|6878.2|6875.4|6875.4|6872.6|21
1615199190000|2021-03-08 10:26:30|6877.5|6874.7|6877.2|6874.4|6878.2|6875.4|6876.7|6873.9|68
1615199200000|2021-03-08 10:26:40|6876.9|6874.1|6877.7|6874.9|6878.2|6875.4|6876.9|6874.1|24
1615199210000|2021-03-08 10:26:50|6877.5|6874.7|6881.2|6878.4|6881.2|6878.4|6877.2|6874.4|36
1615199220000|2021-03-08 10:27:00|6881.8|6879|6882|6879.2|6882.2|6879.4|6880.4|6877.6|35
1615199230000|2021-03-08 10:27:10|6881.7|6878.9|6883.5|6880.7|6884|6881.2|6881.5|6878.7|25
1615199240000|2021-03-08 10:27:20|6884|6881.2|6883.5|6880.7|6884.3|6881.5|6881.2|6878.4|99
1615199250000|2021-03-08 10:27:30|6884.3|6881.5|6883|6880.2|6884.7|6881.9|6883|6880.2|26
1615199260000|2021-03-08 10:27:40|6883.2|6880.4|6883.5|6880.7|6883.7|6880.9|6883.2|6880.4|17
1615199270000|2021-03-08 10:27:50|6884|6881.2|6883|6880.2|6884|6881.2|6882.2|6879.4|32
1615199280000|2021-03-08 10:28:00|6883.3|6880.5|6884|6881.2|6884|6881.2|6883.3|6880.5|22
1615199290000|2021-03-08 10:28:10|6886.8|6884|6886.5|6883.7|6886.8|6884|6886|6883.2|98
1615199300000|2021-03-08 10:28:20|6888|6885.2|6888|6885.2|6888.3|6885.5|6887.5|6884.7|25
1615199310000|2021-03-08 10:28:30|6887.8|6885|6885.5|6882.7|6887.8|6885|6885.5|6882.7|82
1615199320000|2021-03-08 10:28:40|6884.7|6881.9|6883.8|6881|6884.7|6881.9|6883.8|6881|18
1615199330000|2021-03-08 10:28:50|6883.7|6880.9|6882.7|6879.9|6883.7|6880.9|6882|6879.2|7
1615199340000|2021-03-08 10:29:00|6882.8|6880|6884.2|6881.4|6884.7|6881.9|6882.8|6880|65
1615199350000|2021-03-08 10:29:10|6884.7|6881.9|6884.2|6881.4|6884.7|6881.9|6883.5|6880.7|24
1615199360000|2021-03-08 10:29:20|6884|6881.2|6883.7|6880.9|6884.3|6881.5|6883.2|6880.4|37
1615199370000|2021-03-08 10:29:30|6883.8|6881|6883.8|6881|6884.7|6881.9|6883.8|6881|33
1615199380000|2021-03-08 10:29:40|6884|6881.2|6884.3|6881.5|6884.7|6881.9|6883.3|6880.5|8
1615199390000|2021-03-08 10:29:50|6883.8|6881|6884.3|6881.5|6884.3|6881.5|6883.8|6881|5
1615199400000|2021-03-08 10:30:00|6883.8|6881|6884.3|6881.5|6884.7|6881.9|6883|6880.2|81
1615199410000|2021-03-08 10:30:10|6883.8|6881|6887.5|6884.7|6888.7|6885.9|6883.8|6881|247
1615199420000|2021-03-08 10:30:20|6886.8|6884|6887.7|6884.9|6887.7|6884.9|6885.5|6882.7|9
1615199430000|2021-03-08 10:30:30|6887.8|6885|6887.8|6885|6888.3|6885.5|6887.3|6884.5|13
1615199440000|2021-03-08 10:30:40|6887.5|6884.7|6888.7|6885.9|6888.7|6885.9|6887.5|6884.7|19
1615199450000|2021-03-08 10:30:50|6888.3|6885.5|6890.5|6887.7|6891.5|6888.7|6888.3|6885.5|531
1615199460000|2021-03-08 10:31:00|6890|6887.2|6894.7|6891.9|6894.7|6891.9|6889.5|6886.7|108
1615199470000|2021-03-08 10:31:10|6893.9|6889.9|6892.8|6890|6893.9|6890|6891.3|6888.5|51
1615199480000|2021-03-08 10:31:20|6892.5|6889.7|6892.2|6889.4|6892.8|6890|6890.3|6887.5|67
1615199490000|2021-03-08 10:31:30|6891.8|6889|6891.3|6888.5|6892.7|6889.9|6890.7|6887.9|16
1615199500000|2021-03-08 10:31:40|6891.2|6888.4|6892.8|6890|6893.8|6891|6891.2|6888.4|9
1615199510000|2021-03-08 10:31:50|6892.7|6889.9|6893.7|6890.9|6894.8|6892|6892.7|6889.9|113
1615199520000|2021-03-08 10:32:00|6894|6891.2|6894.7|6891.9|6894.7|6891.9|6893.8|6891|11
1615199530000|2021-03-08 10:32:10|6894.2|6891.4|6894.7|6891.9|6894.7|6891.9|6894.2|6891.4|6
1615199540000|2021-03-08 10:32:20|6894.3|6891.5|6896.8|6894|6896.8|6894|6894.2|6891.4|10
1615199550000|2021-03-08 10:32:30|6897.2|6894.4|6900.7|6897.9|6900.7|6897.9|6896.8|6894|44
1615199560000|2021-03-08 10:32:40|6900.8|6898|6902.7|6899.9|6903.7|6900.9|6900.8|6898|204
1615199570000|2021-03-08 10:32:50|6903.2|6900.4|6900.8|6898|6903.5|6900.7|6900.8|6898|90
1615199580000|2021-03-08 10:33:00|6900.3|6897.5|6900.6|6897.8|6900.6|6897.8|6898.3|6895.5|41
1615199590000|2021-03-08 10:33:10|6900.3|6897.5|6903.1|6900.3|6903.1|6900.3|6900.1|6897.3|14
1615199600000|2021-03-08 10:33:20|6903.5|6900.7|6907.1|6904.3|6907.1|6904.3|6903.1|6900.3|20
1615199610000|2021-03-08 10:33:30|6906.8|6904|6909.1|6906.3|6909.8|6907|6906.8|6904|55
1615199620000|2021-03-08 10:33:40|6908.8|6906|6909.3|6906.5|6910.3|6907.5|6908.5|6905.7|152
1615199630000|2021-03-08 10:33:50|6909.1|6906.3|6908.5|6905.7|6909.1|6906.3|6907.5|6904.7|17
1615199640000|2021-03-08 10:34:00|6908.8|6906|6908.8|6906|6910.3|6907.5|6908.5|6905.7|70
1615199650000|2021-03-08 10:34:10|6909.1|6906.3|6910.8|6908|6911.6|6908.8|6908.8|6906|28
1615199660000|2021-03-08 10:34:20|6911.1|6908.3|6911.6|6908.8|6911.6|6908.8|6910.3|6907.5|29
1615199670000|2021-03-08 10:34:30|6910.7|6907.9|6912|6909.2|6912|6909.2|6910.1|6907.3|18
1615199680000|2021-03-08 10:34:40|6911.6|6908.8|6911.8|6909|6912.1|6909.3|6911|6908.2|12
1615199690000|2021-03-08 10:34:50|6911.5|6908.7|6912.6|6909.8|6912.6|6909.8|6910.8|6908|4
1615199700000|2021-03-08 10:35:00|6913|6910.2|6912.1|6909.3|6914.6|6911.8|6912.1|6909.3|14
1615199710000|2021-03-08 10:35:10|6912.6|6909.8|6913.5|6910.7|6913.8|6911|6911.3|6908.5|27
1615199720000|2021-03-08 10:35:20|6913.8|6911|6913.1|6910.3|6915.2|6911.5|6912.3|6909.5|100
1615199730000|2021-03-08 10:35:30|6913.6|6910.8|6914.6|6911.8|6914.6|6911.8|6913.1|6910.3|68
1615199740000|2021-03-08 10:35:40|6915|6912.2|6916.6|6913.8|6917.6|6914.8|6915|6912.2|126
1615199750000|2021-03-08 10:35:50|6917|6914.2|6917.1|6914.3|6917.5|6914.7|6916.6|6913.8|23
1615199760000|2021-03-08 10:36:00|6916.6|6913.8|6917.6|6914.8|6917.8|6915|6916.6|6913.8|28
1615199770000|2021-03-08 10:36:10|6917.5|6914.7|6919.7|6916.9|6919.7|6916.9|6915.8|6913|58
1615199780000|2021-03-08 10:36:20|6918.8|6916|6918.6|6915.8|6919.6|6916.8|6918.3|6915.5|14
1615199790000|2021-03-08 10:36:30|6918.3|6915.5|6917.6|6914.8|6919.6|6916.8|6916.8|6914|74
1615199800000|2021-03-08 10:36:40|6917.1|6914.3|6915.8|6913|6917.6|6914.8|6915.8|6913|5
1615199810000|2021-03-08 10:36:50|6915.5|6912.7|6916.8|6914|6917.9|6915.1|6915.5|6912.7|132
1615199820000|2021-03-08 10:37:00|6916.5|6913.7|6916.3|6913.5|6917.6|6914.8|6916.3|6913.5|19
1615199830000|2021-03-08 10:37:10|6915.8|6913|6915.1|6912.3|6916.1|6913.3|6914.6|6911.8|193
1615199840000|2021-03-08 10:37:20|6915.8|6913|6916|6913.2|6917.5|6914.7|6915.6|6912.8|289
1615199850000|2021-03-08 10:37:30|6916.1|6913.3|6913.8|6911|6916.1|6913.3|6913.8|6911|48
1615199860000|2021-03-08 10:37:40|6914.1|6911.3|6913.8|6911|6914.1|6911.3|6913.1|6910.3|7
1615199870000|2021-03-08 10:37:50|6912.8|6910|6912.8|6910|6913.3|6910.5|6912.8|6910|5
1615199880000|2021-03-08 10:38:00|6913.1|6910.3|6914.8|6912|6914.8|6912|6913.1|6910.3|7
1615199890000|2021-03-08 10:38:10|6914.6|6911.8|6912.3|6909.5|6914.8|6912|6911.8|6909|117
1615199900000|2021-03-08 10:38:20|6910.8|6908|6911.5|6908.7|6911.5|6908.7|6910.3|6907.5|66
1615199910000|2021-03-08 10:38:30|6911.3|6908.5|6912.5|6909.7|6912.5|6909.7|6910.8|6908|20
1615199920000|2021-03-08 10:38:40|6911.8|6909|6911.8|6909|6911.8|6909|6910.8|6908|6
1615199930000|2021-03-08 10:38:50|6911.3|6908.5|6908.5|6905.7|6911.3|6908.5|6908.5|6905.7|20
1615199940000|2021-03-08 10:39:00|6908|6905.2|6907.1|6904.3|6908.3|6905.5|6906.8|6904|12
1615199950000|2021-03-08 10:39:10|6906.8|6904|6907.1|6904.3|6907.8|6905|6905.8|6903|7
1615199960000|2021-03-08 10:39:20|6906.8|6904|6906.3|6903.5|6907.1|6904.3|6906.1|6903.3|3
1615199970000|2021-03-08 10:39:30|6906.1|6903.3|6907.8|6905|6907.8|6905|6905.8|6903|3
1615199980000|2021-03-08 10:39:40|6908.1|6905.3|6907.8|6905|6908.6|6905.8|6907.8|6905|6
1615199990000|2021-03-08 10:39:50|6908.1|6905.3|6910.1|6907.3|6910.1|6907.3|6907.8|6905|5
1615200000000|2021-03-08 10:40:00|6909.8|6907|6910.8|6908|6910.8|6908|6909.8|6907|2
1615200010000|2021-03-08 10:40:10|6910.5|6907.7|6906|6903.2|6910.5|6907.7|6906|6903.2|6
1615200020000|2021-03-08 10:40:20|6906.3|6903.5|6906.8|6904|6907.8|6905|6905.8|6903|25
1615200030000|2021-03-08 10:40:30|6906.5|6903.7|6906.3|6903.5|6906.5|6903.7|6905.5|6902.7|3
1615200040000|2021-03-08 10:40:40|6906|6903.2|6907.1|6904.3|6907.3|6904.5|6906|6903.2|9
1615200050000|2021-03-08 10:40:50|6906.8|6904|6909|6906.2|6909.5|6906.7|6906.8|6904|29
1615200060000|2021-03-08 10:41:00|6909.3|6906.5|6908.8|6906|6909.3|6906.5|6907.3|6904.5|6
1615200070000|2021-03-08 10:41:10|6909.5|6906.7|6909.5|6906.7|6909.8|6907|6909.5|6906.7|3
1615200080000|2021-03-08 10:41:20|6909.3|6906.5|6908.5|6905.7|6909.3|6906.5|6907.8|6905|2
1615200090000|2021-03-08 10:41:30|6908.8|6906|6909.3|6906.5|6909.3|6906.5|6908.1|6905.3|2
1615200100000|2021-03-08 10:41:40|6908.5|6905.7|6909.5|6906.7|6909.8|6907|6908.5|6905.7|7
1615200110000|2021-03-08 10:41:50|6908.5|6905.7|6908.3|6905.5|6908.5|6905.7|6908|6905.2|4
1615200120000|2021-03-08 10:42:00|6908.5|6905.7|6907.5|6904.7|6908.5|6905.7|6907.5|6904.7|7
1615200130000|2021-03-08 10:42:10|6906|6903.2|6906.5|6903.7|6906.5|6903.7|6906|6903.2|2
1615200140000|2021-03-08 10:42:20|6906.2|6903.4|6907.8|6905|6907.8|6905|6906|6903.2|8
1615200150000|2021-03-08 10:42:30|6908.1|6905.3|6910|6907.2|6910.3|6907.5|6907.8|6905|40
1615200160000|2021-03-08 10:42:40|6909.5|6906.7|6908.8|6906|6909.5|6906.7|6908.3|6905.5|2
1615200170000|2021-03-08 10:42:50|6908.5|6905.7|6908.3|6905.5|6908.5|6905.7|6907.8|6905|3
1615200180000|2021-03-08 10:43:00|6908.8|6906|6909.8|6907|6910.1|6907.3|6908.8|6906|25
1615200190000|2021-03-08 10:43:10|6909.5|6906.7|6910.3|6907.5|6911.1|6908.3|6909.5|6906.7|4
1615200200000|2021-03-08 10:43:20|6909.8|6907|6910.5|6907.7|6910.8|6908|6908.3|6905.5|15
1615200210000|2021-03-08 10:43:30|6910.8|6908|6909.5|6906.7|6911.3|6908.5|6909.5|6906.7|87
1615200220000|2021-03-08 10:43:40|6909|6906.2|6909.8|6907|6909.8|6907|6909|6906.2|5
1615200230000|2021-03-08 10:43:50|6909.5|6906.7|6909.3|6906.5|6909.5|6906.7|6909|6906.2|6
1615200240000|2021-03-08 10:44:00|6909|6906.2|6907.5|6904.7|6909.3|6906.5|6907.5|6904.7|7
1615200250000|2021-03-08 10:44:10|6905.8|6903|6905.8|6903|6905.8|6903|6904.2|6901.4|98
1615200260000|2021-03-08 10:44:20|6906.3|6903.5|6906.8|6904|6906.8|6904|6905.8|6903|3
1615200270000|2021-03-08 10:44:30|6904.2|6901.4|6905.5|6902.7|6905.5|6902.7|6902.3|6899.5|76
1615200280000|2021-03-08 10:44:40|6905.2|6902.4|6906.5|6903.7|6906.5|6903.7|6905.2|6902.4|3
1615200290000|2021-03-08 10:44:50|6905.8|6903|6904.2|6901.4|6907|6904.2|6904.2|6901.4|130
1615200300000|2021-03-08 10:45:00|6904|6901.2|6901.2|6898.4|6904|6901.2|6900.8|6898|15
1615200310000|2021-03-08 10:45:10|6900.2|6897.4|6899.5|6896.7|6900.8|6897.7|6898.5|6895.7|105
1615200320000|2021-03-08 10:45:20|6899.8|6897|6902.7|6899.9|6903.2|6900.4|6899.8|6897|11
1615200330000|2021-03-08 10:45:30|6902.5|6899.7|6905.5|6902.7|6905.5|6902.7|6901.5|6898.7|15
1615200340000|2021-03-08 10:45:40|6905.2|6902.4|6906.5|6903.7|6906.5|6903.7|6905.2|6902.4|8
1615200350000|2021-03-08 10:45:50|6906.2|6903.4|6905.3|6902.5|6906.2|6903.4|6904.2|6901.4|7
1615200360000|2021-03-08 10:46:00|6905.5|6902.7|6905.5|6902.7|6906|6903.2|6905.2|6902.4|3
1615200370000|2021-03-08 10:46:10|6906.7|6903.9|6906.5|6903.7|6906.7|6903.9|6906.2|6903.4|2
1615200380000|2021-03-08 10:46:20|6907.2|6904.4|6911|6908.2|6911|6908.2|6906.5|6903.7|87
1615200390000|2021-03-08 10:46:30|6911.2|6908.4|6910.2|6907.4|6912|6909.2|6910.2|6907.4|5
1615200400000|2021-03-08 10:46:40|6910.5|6907.7|6910.5|6907.7|6910.5|6907.7|6910.2|6907.4|2
1615200410000|2021-03-08 10:46:50|6910.2|6907.4|6911|6908.2|6911|6908.2|6910.2|6907.4|4
1615200420000|2021-03-08 10:47:00|6912|6909.2|6915|6912.2|6915|6912.2|6912|6909.2|50
1615200430000|2021-03-08 10:47:10|6914.5|6911.7|6914.7|6911.9|6915.2|6912.4|6914|6911.2|16
1615200440000|2021-03-08 10:47:20|6914.2|6911.4|6915|6912.2|6915|6912.2|6914|6911.2|9
1615200450000|2021-03-08 10:47:30|6914.5|6911.7|6914.5|6911.7|6915|6912.2|6914.2|6911.4|20
1615200460000|2021-03-08 10:47:40|6914.2|6911.4|6914.8|6912|6914.8|6912|6914|6911.2|4
1615200470000|2021-03-08 10:47:50|6915|6912.2|6915.5|6912.7|6915.5|6912.7|6915|6912.2|9
1615200480000|2021-03-08 10:48:00|6915.1|6912.3|6914.5|6911.7|6915.1|6912.3|6914|6911.2|112
1615200490000|2021-03-08 10:48:10|6914.1|6911.3|6912.5|6909.7|6914.1|6911.3|6911.1|6908.3|12
1615200500000|2021-03-08 10:48:20|6913|6910.2|6913.5|6910.7|6913.5|6910.7|6912.5|6909.7|1
1615200510000|2021-03-08 10:48:30|6913.1|6910.3|6912.5|6909.7|6913.1|6910.3|6912.1|6909.3|3
1615200520000|2021-03-08 10:48:40|6912.8|6910|6912.6|6909.8|6913|6910.2|6912.5|6909.7|1
1615200530000|2021-03-08 10:48:50|6912.1|6909.3|6912.5|6909.7|6913|6910.2|6911.3|6908.5|28
1615200540000|2021-03-08 10:49:00|6912.6|6909.8|6915|6912.2|6915|6912.2|6912.1|6909.3|8
1615200550000|2021-03-08 10:49:10|6914.6|6911.8|6914.5|6911.7|6914.6|6911.8|6914|6911.2|5
1615200560000|2021-03-08 10:49:20|6914.1|6911.3|6914.1|6911.3|6914.6|6911.8|6914.1|6911.3|10
1615200570000|2021-03-08 10:49:30|6914|6911.2|6912|6909.2|6914|6911.2|6910.1|6907.3|25
1615200580000|2021-03-08 10:49:40|6912.1|6909.3|6912|6909.2|6912.5|6909.7|6911.1|6908.3|6
1615200590000|2021-03-08 10:49:50|6911.6|6908.8|6911.6|6908.8|6912.1|6909.3|6911.6|6908.8|9
1615200600000|2021-03-08 10:50:00|6911.1|6908.3|6912|6909.2|6912|6909.2|6910.3|6907.5|12
1615200610000|2021-03-08 10:50:10|6912.1|6909.3|6911.1|6908.3|6913|6910.2|6911.1|6908.3|7
1615200620000|2021-03-08 10:50:20|6911.5|6908.7|6914.1|6911.3|6914.5|6911.7|6911.5|6908.7|17
1615200630000|2021-03-08 10:50:30|6913.8|6911|6913.6|6910.8|6914.5|6911.7|6913.1|6910.3|33
1615200640000|2021-03-08 10:50:40|6914|6911.2|6915.1|6912.3|6915.5|6912.7|6913.8|6911|23
1615200650000|2021-03-08 10:50:50|6915.5|6912.7|6915.5|6912.7|6916.1|6913.3|6915.1|6912.3|6
1615200660000|2021-03-08 10:51:00|6915.1|6912.3|6912.8|6910|6915.1|6912.3|6912.8|6910|8
1615200670000|2021-03-08 10:51:10|6913.1|6910.3|6913.6|6910.8|6914|6911.2|6913|6910.2|11
1615200680000|2021-03-08 10:51:20|6913.1|6910.3|6913.8|6911|6913.8|6911|6913|6910.2|3
1615200690000|2021-03-08 10:51:30|6914.1|6911.3|6914.5|6911.7|6914.5|6911.7|6914.1|6911.3|1
1615200700000|2021-03-08 10:51:40|6915|6912.2|6917|6914.2|6917|6914.2|6915|6912.2|3
1615200710000|2021-03-08 10:51:50|6916.5|6913.7|6917.5|6914.7|6918.5|6915.7|6916.5|6913.7|154
1615200720000|2021-03-08 10:52:00|6917.6|6914.8|6917.1|6914.3|6918.5|6915.7|6917.1|6914.3|25
1615200730000|2021-03-08 10:52:10|6917.5|6914.7|6916.6|6913.8|6917.5|6914.7|6916.5|6913.7|9
1615200740000|2021-03-08 10:52:20|6916.5|6913.7|6917.5|6914.7|6917.5|6914.7|6916.5|6913.7|2
1615200750000|2021-03-08 10:52:30|6918|6915.2|6917.5|6914.7|6918|6915.2|6917.1|6914.3|1
1615200760000|2021-03-08 10:52:40|6917.1|6914.3|6917.5|6914.7|6917.5|6914.7|6917.1|6914.3|1
1615200770000|2021-03-08 10:52:50|6917.8|6915|6916.6|6913.8|6920.5|6917.7|6916.6|6913.8|70
1615200780000|2021-03-08 10:53:00|6916.1|6913.3|6915.5|6912.7|6916.1|6913.3|6914.1|6911.3|13
1615200790000|2021-03-08 10:53:10|6915.6|6912.8|6917.5|6914.7|6918.1|6915.3|6915.6|6912.8|13
1615200800000|2021-03-08 10:53:20|6917.1|6914.3|6916|6913.2|6917.1|6914.3|6916|6913.2|2
1615200810000|2021-03-08 10:53:30|6915.1|6912.3|6914.6|6911.8|6915.1|6912.3|6914.5|6911.7|2
1615200820000|2021-03-08 10:53:40|6915|6912.2|6915.5|6912.7|6915.5|6912.7|6915|6912.2|2
1615200830000|2021-03-08 10:53:50|6915.1|6912.3|6915.8|6913|6915.8|6913|6915|6912.2|9
1615200840000|2021-03-08 10:54:00|6916|6913.2|6918|6915.2|6918|6915.2|6916|6913.2|19
1615200850000|2021-03-08 10:54:10|6918.1|6915.3|6916.8|6914|6919|6916.2|6916.8|6914|14
1615200860000|2021-03-08 10:54:20|6917|6914.2|6918.8|6916|6919.3|6916.5|6916.8|6914|6
1615200870000|2021-03-08 10:54:30|6918.5|6915.7|6918.5|6915.7|6918.8|6916|6918.5|6915.7|12
1615200880000|2021-03-08 10:54:40|6917.8|6915|6917|6914.2|6917.8|6915|6917|6914.2|10
1615200890000|2021-03-08 10:54:50|6916.6|6913.8|6916|6913.2|6916.6|6913.8|6915.8|6913|6
1615200900000|2021-03-08 10:55:00|6915.8|6913|6915.1|6912.3|6916|6913.2|6914|6911.2|43
1615200910000|2021-03-08 10:55:10|6914.5|6911.7|6914.1|6911.3|6915.1|6912.3|6913|6910.2|20
1615200920000|2021-03-08 10:55:20|6915|6912.2|6915.5|6912.7|6915.6|6912.8|6915|6912.2|51
1615200930000|2021-03-08 10:55:30|6915.1|6912.3|6915.5|6912.7|6915.5|6912.7|6915.1|6912.3|1
1615200940000|2021-03-08 10:55:40|6916.4|6913.6|6915.8|6913|6916.8|6914|6915.8|6913|19
1615200950000|2021-03-08 10:55:50|6915.3|6912.5|6914.8|6912|6915.3|6912.5|6914.8|6912|2
1615200960000|2021-03-08 10:56:00|6914.5|6911.7|6915.6|6912.8|6915.6|6912.8|6913.6|6910.8|28
1615200970000|2021-03-08 10:56:10|6915.3|6912.5|6914.8|6912|6915.3|6912.5|6914.8|6912|4
1615200980000|2021-03-08 10:56:20|6914.5|6911.7|6913.1|6910.3|6914.5|6911.7|6913|6910.2|33
1615200990000|2021-03-08 10:56:30|6913.5|6910.7|6912.1|6909.3|6914|6911.2|6912.1|6909.3|12
1615201000000|2021-03-08 10:56:40|6911.5|6908.7|6912|6909.2|6912|6909.2|6910.6|6907.8|7
1615201010000|2021-03-08 10:56:50|6911.5|6908.7|6911.5|6908.7|6911.5|6908.7|6911.1|6908.3|2
1615201020000|2021-03-08 10:57:00|6912.1|6909.3|6911.5|6908.7|6912.5|6909.7|6911.1|6908.3|9
1615201030000|2021-03-08 10:57:10|6911.1|6908.3|6910.1|6907.3|6911.5|6908.7|6910.1|6907.3|3
1615201040000|2021-03-08 10:57:20|||||||||1
1615201050000|2021-03-08 10:57:30|6910.8|6908|6911|6908.2|6911|6908.2|6910.1|6907.3|6
1615201060000|2021-03-08 10:57:40|6911.5|6908.7|6912.5|6909.7|6912.5|6909.7|6911.1|6908.3|10
1615201070000|2021-03-08 10:57:50|6912.1|6909.3|6912.5|6909.7|6913|6910.2|6912|6909.2|11
1615201080000|2021-03-08 10:58:00|6912.3|6909.5|6911.5|6908.7|6912.3|6909.5|6911.5|6908.7|5
1615201090000|2021-03-08 10:58:10|6912|6909.2|6910.1|6907.3|6912|6909.2|6910.1|6907.3|5
1615201100000|2021-03-08 10:58:20|6909.8|6907|6910.3|6907.5|6911.1|6908.3|6909.8|6907|7
1615201110000|2021-03-08 10:58:30|6910.1|6907.3|6910|6907.2|6911.1|6908.3|6909.6|6906.8|18
1615201120000|2021-03-08 10:58:40|6909|6906.2|6909|6906.2|6909|6906.2|6909|6906.2|17
1615201130000|2021-03-08 10:58:50|6908.6|6905.8|6907.1|6904.3|6908.6|6905.8|6907.1|6904.3|9
1615201140000|2021-03-08 10:59:00|6907.5|6904.7|6907.1|6904.3|6908|6905.2|6906.6|6903.8|9
1615201150000|2021-03-08 10:59:10|6907.5|6904.7|6908.5|6905.7|6908.6|6905.8|6907.5|6904.7|16
1615201160000|2021-03-08 10:59:20|6909|6906.2|6910.1|6907.3|6910.5|6907.7|6909|6906.2|6
1615201170000|2021-03-08 10:59:30|6909.8|6907|6910|6907.2|6910|6907.2|6908.5|6905.7|8
1615201180000|2021-03-08 10:59:40|6909.5|6906.7|6909.5|6906.7|6909.5|6906.7|6909.1|6906.3|19
1615201190000|2021-03-08 10:59:50|6909.1|6906.3|6909.5|6906.7|6909.5|6906.7|6909.1|6906.3|4
1615201200000|2021-03-08 11:00:00|6909.6|6906.8|6911|6908.2|6912|6909.2|6909.6|6906.8|20
1615201210000|2021-03-08 11:00:10|6911.1|6908.3|6911.6|6908.8|6912|6909.2|6910.1|6907.3|7
1615201220000|2021-03-08 11:00:20|6911.1|6908.3|6910.3|6907.5|6911.1|6908.3|6909.5|6906.7|6
1615201230000|2021-03-08 11:00:30|6910.1|6907.3|6909.5|6906.7|6910.1|6907.3|6909.5|6906.7|8
1615201240000|2021-03-08 11:00:40|6909.8|6907|6910.1|6907.3|6910.1|6907.3|6909.8|6907|12
1615201250000|2021-03-08 11:00:50|6909.5|6906.7|6912.5|6909.7|6913.6|6910.8|6909|6906.2|618
1615201260000|2021-03-08 11:01:00|6912.8|6910|6918.6|6915.8|6918.6|6915.8|6912.8|6910|51
1615201270000|2021-03-08 11:01:10|6918.8|6916|6921.6|6918.8|6921.6|6918.8|6918.3|6915.5|115
1615201280000|2021-03-08 11:01:20|6921.8|6919|6924.6|6921.8|6924.6|6921.8|6921.8|6919|65
1615201290000|2021-03-08 11:01:30|6924.3|6921.5|6924|6921.2|6925.6|6922.8|6924|6921.2|30
1615201300000|2021-03-08 11:01:40|6923.8|6921|6922.1|6919.3|6923.8|6921|6922.1|6919.3|153
1615201310000|2021-03-08 11:01:50|6921.6|6918.8|6920.1|6917.3|6922.3|6919.5|6919.8|6917|11
1615201320000|2021-03-08 11:02:00|6919.8|6917|6917.8|6915|6919.8|6917|6917.3|6914.5|18
1615201330000|2021-03-08 11:02:10|6918|6915.2|6921.1|6918.3|6921.6|6918.8|6918|6915.2|6
1615201340000|2021-03-08 11:02:20|6921.4|6918.6|6921.8|6919|6921.8|6919|6920.8|6918|13
1615201350000|2021-03-08 11:02:30|6921.5|6918.7|6922.1|6919.3|6922.1|6919.3|6919.8|6917|23
1615201360000|2021-03-08 11:02:40|6922.8|6920|6920.3|6917.5|6923.3|6920.5|6919.8|6917|81
1615201370000|2021-03-08 11:02:50|6920.6|6917.8|6923.6|6920.8|6923.6|6920.8|6920.6|6917.8|42
1615201380000|2021-03-08 11:03:00|6923|6920.2|6923.1|6920.3|6923.1|6920.3|6920.8|6918|57
1615201390000|2021-03-08 11:03:10|6923.6|6920.8|6923.1|6920.3|6923.6|6920.8|6922.6|6919.8|70
1615201400000|2021-03-08 11:03:20|6923.3|6920.5|6922.8|6920|6923.8|6921|6922.8|6920|12
1615201410000|2021-03-08 11:03:30|6922.6|6919.8|6924.1|6921.3|6924.1|6921.3|6922.6|6919.8|11
1615201420000|2021-03-08 11:03:40|6923.9|6921.1|6923.1|6920.3|6923.9|6921.1|6923.1|6920.3|10
1615201430000|2021-03-08 11:03:50|6923.4|6920.6|6923.6|6920.8|6923.9|6921.1|6923.1|6920.3|7
1615201440000|2021-03-08 11:04:00|6923.8|6921|6924.3|6921.5|6924.3|6921.5|6923.1|6920.3|7
1615201450000|2021-03-08 11:04:10|6924.6|6921.8|6924.1|6921.3|6924.6|6921.8|6922.8|6920|108
1615201460000|2021-03-08 11:04:20|6923.8|6921|6924.9|6922.1|6925.4|6922.6|6923.8|6921|24
1615201470000|2021-03-08 11:04:30|6925.1|6922.3|6925.8|6923|6927.3|6924.5|6924.8|6922|27
1615201480000|2021-03-08 11:04:40|6926.8|6924|6924.8|6922|6926.8|6924|6924.8|6922|10
1615201490000|2021-03-08 11:04:50|6925.1|6922.3|6926.8|6924|6926.8|6924|6924.8|6922|16
1615201500000|2021-03-08 11:05:00|6926.6|6923.8|6925.8|6923|6926.6|6923.8|6925.8|6923|28
1615201510000|2021-03-08 11:05:10|6926.1|6923.3|6926.8|6924|6926.8|6924|6926.1|6923.3|1
1615201520000|2021-03-08 11:05:20|6927|6924.2|6928.6|6925.8|6928.8|6926|6927|6924.2|36
1615201530000|2021-03-08 11:05:30|6928.8|6926|6929.3|6926.5|6929.8|6927|6928.8|6926|8
1615201540000|2021-03-08 11:05:40|6929.6|6926.8|6929.1|6926.3|6930.6|6927.8|6928.8|6926|31
1615201550000|2021-03-08 11:05:50|6928.8|6926|6928.8|6926|6929.4|6926.6|6928.8|6926|3
1615201560000|2021-03-08 11:06:00|6929|6926.2|6929.8|6927|6929.8|6927|6928.8|6926|11
1615201570000|2021-03-08 11:06:10|6930|6927.2|6930|6927.2|6930|6927.2|6928.8|6926|11
1615201580000|2021-03-08 11:06:20|6929.3|6926.5|6928.8|6926|6929.6|6926.8|6928.6|6925.8|56
1615201590000|2021-03-08 11:06:30|6929.8|6927|6929.8|6927|6930|6927.2|6929.8|6927|15
1615201600000|2021-03-08 11:06:40|6930.8|6928|6930.8|6928|6931.6|6928.8|6930.5|6927.7|45
1615201610000|2021-03-08 11:06:50|6930.9|6928.1|6929.4|6926.6|6931.3|6928.5|6929.3|6926.5|4
1615201620000|2021-03-08 11:07:00|6929.8|6927|6928.8|6926|6929.8|6927|6928.8|6926|4
1615201630000|2021-03-08 11:07:10|6928.9|6926.1|6928.8|6926|6929.8|6927|6928.8|6926|8
1615201640000|2021-03-08 11:07:20|6928.6|6925.8|6926.9|6924.1|6928.6|6925.8|6926.9|6924.1|12
1615201650000|2021-03-08 11:07:30|6925.9|6923.1|6924.4|6921.6|6925.9|6923.1|6924.4|6921.6|4
1615201660000|2021-03-08 11:07:40|6924.8|6922|6925.4|6922.6|6925.4|6922.6|6924.4|6921.6|16
1615201670000|2021-03-08 11:07:50|6925.8|6923|6926.9|6924.1|6926.9|6924.1|6924.4|6921.6|65
1615201680000|2021-03-08 11:08:00|6927.8|6925|6926.8|6924|6927.9|6925.1|6926.8|6924|7
1615201690000|2021-03-08 11:08:10|||||||||3
1615201700000|2021-03-08 11:08:20|6926.3|6923.5|6926.8|6924|6926.8|6924|6926.3|6923.5|2
1615201710000|2021-03-08 11:08:30|6926.9|6924.1|6926.8|6924|6926.9|6924.1|6926.4|6923.6|1
1615201720000|2021-03-08 11:08:40|6926.4|6923.6|6926.8|6924|6926.8|6924|6926.4|6923.6|1
1615201730000|2021-03-08 11:08:50|6926.4|6923.6|6925.9|6923.1|6926.4|6923.6|6925.9|6923.1|1
1615201740000|2021-03-08 11:09:00|6925.8|6923|6925.3|6922.5|6925.8|6923|6925.3|6922.5|2
1615201750000|2021-03-08 11:09:10|6924.9|6922.1|6924.1|6921.3|6924.9|6922.1|6923.8|6921|13
1615201760000|2021-03-08 11:09:20|6924.6|6921.8|6926.3|6923.5|6926.3|6923.5|6924.3|6921.5|8
1615201770000|2021-03-08 11:09:30|6926.4|6923.6|6926.4|6923.6|6927.4|6924.6|6926.4|6923.6|2
1615201780000|2021-03-08 11:09:40|6926.8|6924|6926.8|6924|6927.3|6924.5|6926.8|6924|1
1615201790000|2021-03-08 11:09:50|6926.4|6923.6|6926.8|6924|6926.8|6924|6926.4|6923.6|2
1615201800000|2021-03-08 11:10:00|6927.4|6924.6|6926.8|6924|6927.4|6924.6|6926.8|6924|8
1615201810000|2021-03-08 11:10:10|6927.3|6924.5|6926.4|6923.6|6927.3|6924.5|6926.4|6923.6|3
1615201820000|2021-03-08 11:10:20|6925.8|6923|6927.3|6924.5|6927.9|6925.1|6925.8|6923|7
1615201830000|2021-03-08 11:10:30|6925.9|6923.1|6928.1|6925.3|6928.1|6925.3|6925.9|6923.1|83
1615201840000|2021-03-08 11:10:40|6928.6|6925.8|6928.8|6926|6929.6|6926.8|6928.3|6925.5|8
1615201850000|2021-03-08 11:10:50|||||||||1
1615201860000|2021-03-08 11:11:00|6929.3|6926.5|6929.3|6926.5|6929.3|6926.5|6929.3|6926.5|2
1615201870000|2021-03-08 11:11:10|6928.8|6926|6927.3|6924.5|6928.8|6926|6927.3|6924.5|5
1615201880000|2021-03-08 11:11:20|6926.6|6923.8|6926.8|6924|6926.8|6924|6926.6|6923.8|1
1615201890000|2021-03-08 11:11:30|6925.8|6923|6926.6|6923.8|6926.6|6923.8|6925.8|6923|5
1615201900000|2021-03-08 11:11:40|6926.8|6924|6927.3|6924.5|6928.3|6925.5|6926.8|6924|2
1615201910000|2021-03-08 11:11:50|6926.8|6924|6927.1|6924.3|6927.1|6924.3|6926.8|6924|1
1615201920000|2021-03-08 11:12:00|6926.8|6924|6927.1|6924.3|6927.3|6924.5|6926.8|6924|31
1615201930000|2021-03-08 11:12:10|6927.3|6924.5|6927.3|6924.5|6928.1|6925.3|6927.1|6924.3|21
1615201940000|2021-03-08 11:12:20|6927.1|6924.3|6927.1|6924.3|6927.1|6924.3|6927.1|6924.3|2
1615201950000|2021-03-08 11:12:30|6926.8|6924|6926.8|6924|6926.8|6924|6926.8|6924|6
1615201960000|2021-03-08 11:12:40|6926.6|6923.8|6930.6|6927.8|6930.6|6927.8|6925.8|6923|37
1615201970000|2021-03-08 11:12:50|6930.1|6927.3|6931.6|6928.8|6931.6|6928.8|6929.8|6927|100
1615201980000|2021-03-08 11:13:00|6931.9|6929.1|6932.8|6930|6934.6|6931.8|6931.9|6929.1|158
1615201990000|2021-03-08 11:13:10|6932.6|6929.8|6930.8|6928|6932.6|6929.8|6929.9|6927.1|71
1615202000000|2021-03-08 11:13:20|6930.4|6927.6|6931.1|6928.3|6931.3|6928.5|6930.4|6927.6|9
1615202010000|2021-03-08 11:13:30|6931.3|6928.5|6932.3|6929.5|6932.6|6929.8|6931.3|6928.5|7
1615202020000|2021-03-08 11:13:40|6932.1|6929.3|6931.4|6928.6|6932.3|6929.5|6931.3|6928.5|5
1615202030000|2021-03-08 11:13:50|6931.3|6928.5|6931.3|6928.5|6931.3|6928.5|6930.8|6928|4
1615202040000|2021-03-08 11:14:00|6931.8|6929|6930.3|6927.5|6931.8|6929|6930.3|6927.5|6
1615202050000|2021-03-08 11:14:10|6930.8|6928|6930.3|6927.5|6931.1|6928.3|6930.1|6927.3|5
1615202060000|2021-03-08 11:14:20|6929.9|6927.1|6929.3|6926.5|6929.9|6927.1|6929.3|6926.5|2
1615202070000|2021-03-08 11:14:30|6929.6|6926.8|6929.6|6926.8|6929.8|6927|6929.3|6926.5|2
1615202080000|2021-03-08 11:14:40|6929.3|6926.5|6928.4|6925.6|6929.3|6926.5|6928.3|6925.5|6
1615202090000|2021-03-08 11:14:50|6928.7|6925.9|6928.1|6925.3|6929.1|6926.3|6928.1|6925.3|33
1615202100000|2021-03-08 11:15:00|6928.4|6925.6|6928.3|6925.5|6929.1|6926.3|6928.3|6925.5|4
1615202110000|2021-03-08 11:15:10|6928.6|6925.8|6928.6|6925.8|6929.1|6926.3|6928.1|6925.3|1
1615202120000|2021-03-08 11:15:20|6928.4|6925.6|6927.8|6925|6928.8|6926|6927.8|6925|3
1615202130000|2021-03-08 11:15:30|6927.3|6924.5|6925.8|6923|6927.3|6924.5|6925.6|6922.8|1
1615202140000|2021-03-08 11:15:40|6926.1|6923.3|6926.3|6923.5|6927.1|6924.3|6926.1|6923.3|8
1615202150000|2021-03-08 11:15:50|6925.6|6922.8|6922.8|6920|6925.6|6922.8|6922.6|6919.8|66
1615202160000|2021-03-08 11:16:00|6923.1|6920.3|6924.1|6921.3|6924.6|6921.8|6923.1|6920.3|14
1615202170000|2021-03-08 11:16:10|6923.8|6921|6923.8|6921|6923.8|6921|6923.1|6920.3|1
1615202180000|2021-03-08 11:16:20|6924.7|6921.9|6923.8|6921|6924.8|6922|6923.8|6921|24
1615202190000|2021-03-08 11:16:30|||||||||2
1615202200000|2021-03-08 11:16:40|6923.4|6920.6|6922.6|6919.8|6923.8|6921|6921.9|6919.1|44
1615202210000|2021-03-08 11:16:50|6922.9|6920.1|6924.1|6921.3|6924.8|6922|6922.9|6920.1|3
1615202220000|2021-03-08 11:17:00|6924.3|6921.5|6925.8|6923|6925.8|6923|6924.3|6921.5|4
1615202230000|2021-03-08 11:17:10|6926.6|6923.8|6926.8|6924|6927.8|6925|6926.6|6923.8|7
1615202240000|2021-03-08 11:17:20|6927.1|6924.3|6926.8|6924|6927.1|6924.3|6926.3|6923.5|2
1615202250000|2021-03-08 11:17:30|6926.6|6923.8|6924.8|6922|6926.6|6923.8|6924.8|6922|3
1615202260000|2021-03-08 11:17:40|6924.4|6921.6|6924.8|6922|6924.8|6922|6924.4|6921.6|1
1615202270000|2021-03-08 11:17:50|6924.6|6921.8|6922.4|6919.6|6924.6|6921.8|6922.4|6919.6|4
1615202280000|2021-03-08 11:18:00|6922.1|6919.3|6923.8|6921|6924.3|6921.5|6922.1|6919.3|231
1615202290000|2021-03-08 11:18:10|6923.4|6920.6|6924.9|6922.1|6924.9|6922.1|6923.1|6920.3|29
1615202300000|2021-03-08 11:18:20|6924.4|6921.6|6925.3|6922.5|6925.4|6922.6|6924.4|6921.6|49
1615202310000|2021-03-08 11:18:30|6925.4|6922.6|6925.8|6923|6926.6|6923.8|6925.3|6922.5|19
1615202320000|2021-03-08 11:18:40|6926.1|6923.3|6925.8|6923|6926.1|6923.3|6925.8|6923|2
1615202330000|2021-03-08 11:18:50|6926.1|6923.3|6924.3|6921.5|6926.1|6923.3|6924.3|6921.5|2
1615202340000|2021-03-08 11:19:00|6924.1|6921.3|6923.3|6920.5|6924.1|6921.3|6922.8|6920|7
1615202350000|2021-03-08 11:19:10|6923.1|6920.3|6923.8|6921|6923.8|6921|6923.1|6920.3|3
1615202360000|2021-03-08 11:19:20|6923.4|6920.6|6923.4|6920.6|6923.8|6921|6923.4|6920.6|1
1615202370000|2021-03-08 11:19:30|6923.8|6921|6922.6|6919.8|6923.8|6921|6921.8|6919|5
1615202380000|2021-03-08 11:19:40|6922.4|6919.6|6920.8|6918|6922.4|6919.6|6920.8|6918|10
1615202390000|2021-03-08 11:19:50|6921.1|6918.3|6920.8|6918|6921.8|6919|6920.8|6918|1
1615202400000|2021-03-08 11:20:00|6920.4|6917.6|6921.8|6919|6922.6|6919.8|6919.8|6917|4
1615202410000|2021-03-08 11:20:10|6922.1|6919.3|6923.4|6920.6|6924.1|6921.3|6922.1|6919.3|33
1615202420000|2021-03-08 11:20:20|6922.9|6920.1|6923.1|6920.3|6923.1|6920.3|6922.3|6919.5|0
1615202430000|2021-03-08 11:20:30|6922.8|6920|6922.3|6919.5|6922.8|6920|6921.4|6918.6|4
1615202440000|2021-03-08 11:20:40|6922.6|6919.8|6921.8|6919|6922.8|6920|6921.3|6918.5|1
1615202450000|2021-03-08 11:20:50|||||||||31
1615202460000|2021-03-08 11:21:00|6920.9|6918.1|6922.3|6919.5|6922.3|6919.5|6920.9|6918.1|3
1615202470000|2021-03-08 11:21:10|6922.8|6920|6922.1|6919.3|6922.8|6920|6922.1|6919.3|0
1615202480000|2021-03-08 11:21:20|6922.8|6920|6922.8|6920|6922.8|6920|6922.1|6919.3|2
1615202490000|2021-03-08 11:21:30|6922.3|6919.5|6921.8|6919|6922.4|6919.6|6921.8|6919|4
1615202500000|2021-03-08 11:21:40|6922.1|6919.3|6923.3|6920.5|6923.6|6920.8|6922.1|6919.3|7
1615202510000|2021-03-08 11:21:50|6923.8|6921|6925.8|6923|6925.8|6923|6923.8|6921|37
1615202520000|2021-03-08 11:22:00|6925.1|6922.3|6924.8|6922|6925.8|6923|6924.8|6922|4
1615202530000|2021-03-08 11:22:10|6922.9|6920.1|6925.1|6922.3|6925.6|6922.8|6922.9|6920.1|19
1615202540000|2021-03-08 11:22:20|6925.6|6922.8|6925.8|6923|6926.6|6923.8|6925.3|6922.5|7
1615202550000|2021-03-08 11:22:30|6926.1|6923.3|6926.4|6923.6|6926.8|6924|6925.8|6923|9
1615202560000|2021-03-08 11:22:40|6926.6|6923.8|6927.1|6924.3|6928.1|6925.3|6926.6|6923.8|5
1615202570000|2021-03-08 11:22:50|6926.7|6923.9|6926.1|6923.3|6926.7|6923.9|6924.8|6922|18
1615202580000|2021-03-08 11:23:00|6925.1|6922.3|6926.1|6923.3|6926.1|6923.3|6924.3|6921.5|10
1615202590000|2021-03-08 11:23:10|6927.1|6924.3|6927.1|6924.3|6928.1|6925.3|6927.1|6924.3|0
1615202600000|2021-03-08 11:23:20|6927.6|6924.8|6927.1|6924.3|6928.1|6925.3|6927.1|6924.3|1
1615202610000|2021-03-08 11:23:30|6927.6|6924.8|6928.3|6925.5|6928.6|6925.8|6926.8|6924|11
1615202620000|2021-03-08 11:23:40|6928.6|6925.8|6926.1|6923.3|6928.6|6925.8|6926.1|6923.3|0
1615202630000|2021-03-08 11:23:50|6925.8|6923|6925.1|6922.3|6925.8|6923|6924.8|6922|4
1615202640000|2021-03-08 11:24:00|6924.8|6922|6926.1|6923.3|6926.1|6923.3|6924.8|6922|23
1615202650000|2021-03-08 11:24:10|6926.4|6923.6|6926.1|6923.3|6927.1|6924.3|6926.1|6923.3|2
1615202670000|2021-03-08 11:24:30|6926.6|6923.8|6926.1|6923.3|6926.6|6923.8|6925.1|6922.3|7
1615202680000|2021-03-08 11:24:40|6926.4|6923.6|6925.1|6922.3|6926.6|6923.8|6925.1|6922.3|17
1615202690000|2021-03-08 11:24:50|6925.4|6922.6|6926.6|6923.8|6926.6|6923.8|6925.4|6922.6|1
1615202700000|2021-03-08 11:25:00|6926.4|6923.6|6926.1|6923.3|6926.6|6923.8|6926.1|6923.3|2
1615202710000|2021-03-08 11:25:10|6926.6|6923.8|6926.1|6923.3|6926.6|6923.8|6926.1|6923.3|0
1615202720000|2021-03-08 11:25:20|6926.6|6923.8|6926.2|6923.4|6926.8|6924|6926.1|6923.3|7
1615202730000|2021-03-08 11:25:30|6926.6|6923.8|6926.2|6923.4|6926.6|6923.8|6926.2|6923.4|0
1615202740000|2021-03-08 11:25:40|6925.7|6922.9|6926.1|6923.3|6926.6|6923.8|6925.7|6922.9|3
1615202750000|2021-03-08 11:25:50|6926.4|6923.6|6926.1|6923.3|6927.1|6924.3|6926.1|6923.3|4
1615202760000|2021-03-08 11:26:00|6925.7|6922.9|6926.1|6923.3|6926.1|6923.3|6925.7|6922.9|1
1615202770000|2021-03-08 11:26:10|6926.6|6923.8|6926.6|6923.8|6927.1|6924.3|6926.2|6923.4|8
1615202780000|2021-03-08 11:26:20|6926.7|6923.9|6928.6|6925.8|6928.6|6925.8|6926.6|6923.8|5
1615202790000|2021-03-08 11:26:30|6929.1|6926.3|6930.6|6927.8|6930.6|6927.8|6929.1|6926.3|16
1615202800000|2021-03-08 11:26:40|6930.2|6927.4|6931.4|6928.6|6931.4|6928.6|6930.1|6927.3|130
1615202810000|2021-03-08 11:26:50|6930.9|6928.1|6931.4|6928.6|6931.4|6928.6|6930.9|6928.1|0
1615202820000|2021-03-08 11:27:00|6930.9|6928.1|6930.9|6928.1|6931.4|6928.6|6930.9|6928.1|7
1615202830000|2021-03-08 11:27:10|6930.7|6927.9|6925.7|6922.9|6930.7|6927.9|6925.7|6922.9|290
1615202840000|2021-03-08 11:27:20|6926.4|6923.6|6926.4|6923.6|6927.2|6924.4|6926.2|6923.4|17
1615202850000|2021-03-08 11:27:30|6926.2|6923.4|6927.7|6924.9|6927.7|6924.9|6926.2|6923.4|21
1615202860000|2021-03-08 11:27:40|6927.1|6924.3|6926.2|6923.4|6927.1|6924.3|6925.7|6922.9|6
1615202870000|2021-03-08 11:27:50|6926.4|6923.6|6925.4|6922.6|6926.6|6923.8|6925.4|6922.6|13
1615202880000|2021-03-08 11:28:00|6925.7|6922.9|6925.4|6922.6|6925.7|6922.9|6925.4|6922.6|0
1615202890000|2021-03-08 11:28:10|6925.7|6922.9|6924.7|6921.9|6926.1|6923.3|6924.7|6921.9|2
1615202900000|2021-03-08 11:28:20|6923.9|6921.1|6922.9|6920.1|6924.1|6921.3|6922.9|6920.1|8
1615202910000|2021-03-08 11:28:30|6922.7|6919.9|6923.1|6920.3|6923.4|6920.6|6922.7|6919.9|8
1615202920000|2021-03-08 11:28:40|6923.4|6920.6|6923.6|6920.8|6923.6|6920.8|6922.7|6919.9|10
1615202930000|2021-03-08 11:28:50|6924.2|6921.4|6924.6|6921.8|6924.6|6921.8|6924.2|6921.4|7
1615202940000|2021-03-08 11:29:00|6925.1|6922.3|6925.1|6922.3|6925.1|6922.3|6924.7|6921.9|6
1615202950000|2021-03-08 11:29:10|6924.7|6921.9|6925.1|6922.3|6925.1|6922.3|6924.1|6921.3|3
1615202960000|2021-03-08 11:29:20|6924.7|6921.9|6924.4|6921.6|6924.7|6921.9|6924.2|6921.4|0
1615202970000|2021-03-08 11:29:30|6924.1|6921.3|6923.6|6920.8|6924.7|6921.9|6923.2|6920.4|1
1615202980000|2021-03-08 11:29:40|6922.9|6920.1|6922.2|6919.4|6923.1|6920.3|6921.9|6919.1|16
1615202990000|2021-03-08 11:29:50|6922.7|6919.9|6922.7|6919.9|6923.2|6920.4|6922.7|6919.9|0
1615203000000|2021-03-08 11:30:00|6922.9|6920.1|6925.7|6922.9|6925.7|6922.9|6922.9|6920.1|16
1615203010000|2021-03-08 11:30:10|6926.1|6923.3|6925.9|6923.1|6926.7|6923.9|6925.9|6923.1|5
1615203020000|2021-03-08 11:30:20|6926.2|6923.4|6926.6|6923.8|6926.6|6923.8|6925.9|6923.1|3
1615203030000|2021-03-08 11:30:30|6926.7|6923.9|6925.4|6922.6|6926.7|6923.9|6925.4|6922.6|8
1615203040000|2021-03-08 11:30:40|6925.2|6922.4|6926.6|6923.8|6926.6|6923.8|6925.2|6922.4|5
1615203060000|2021-03-08 11:31:00|6926.7|6923.9|6927.7|6924.9|6928.1|6925.3|6926.7|6923.9|12
1615203070000|2021-03-08 11:31:10|6927.1|6924.3|6926.7|6923.9|6927.1|6924.3|6926.4|6923.6|5
1615203080000|2021-03-08 11:31:20|6927.1|6924.3|6927.7|6924.9|6927.7|6924.9|6927.1|6924.3|1
1615203090000|2021-03-08 11:31:30|6927.9|6925.1|6927.7|6924.9|6928.2|6925.4|6927.7|6924.9|2
1615203100000|2021-03-08 11:31:40|6927.4|6924.6|6926.2|6923.4|6927.4|6924.6|6926.2|6923.4|1
1615203110000|2021-03-08 11:31:50|6926.7|6923.9|6930.2|6927.4|6930.6|6927.8|6926.7|6923.9|8
1615203120000|2021-03-08 11:32:00|6930.1|6927.3|6930.1|6927.3|6930.2|6927.4|6929.7|6926.9|7
1615203130000|2021-03-08 11:32:10|6930.6|6927.8|6930.6|6927.8|6930.6|6927.8|6930.1|6927.3|4
1615203140000|2021-03-08 11:32:20|6930.2|6927.4|6929.7|6926.9|6930.2|6927.4|6929.7|6926.9|0
1615203150000|2021-03-08 11:32:30|6929.4|6926.6|6928.7|6925.9|6929.4|6926.6|6927.7|6924.9|1
1615203160000|2021-03-08 11:32:40|6929.1|6926.3|6929.1|6926.3|6929.6|6926.8|6928.7|6925.9|4
1615203170000|2021-03-08 11:32:50|6928.7|6925.9|6928.7|6925.9|6929.6|6926.8|6928.7|6925.9|3
1615203180000|2021-03-08 11:33:00|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|0
1615203190000|2021-03-08 11:33:10|6929.6|6926.8|6932.1|6929.3|6932.6|6929.8|6929.6|6926.8|6
1615203200000|2021-03-08 11:33:20|6932.4|6929.6|6931.2|6928.4|6932.7|6929.9|6931.2|6928.4|23
1615203210000|2021-03-08 11:33:30|6930.7|6927.9|6930.1|6927.3|6930.7|6927.9|6929.9|6927.1|0
1615203220000|2021-03-08 11:33:40|6930.7|6927.9|6933.1|6930.3|6933.6|6930.8|6930.7|6927.9|125
1615203230000|2021-03-08 11:33:50|6933.4|6930.6|6933.6|6930.8|6934.6|6931.8|6932.9|6930.1|24
1615203240000|2021-03-08 11:34:00|6933.2|6930.4|6932.2|6929.4|6933.6|6930.8|6931.7|6928.9|2
1615203250000|2021-03-08 11:34:10|6931.4|6928.6|6930.7|6927.9|6931.4|6928.6|6930.7|6927.9|0
1615203260000|2021-03-08 11:34:20|6931.2|6928.4|6931.7|6928.9|6931.7|6928.9|6930.7|6927.9|5
1615203270000|2021-03-08 11:34:30|6931.2|6928.4|6932.2|6929.4|6932.2|6929.4|6931.1|6928.3|1
1615203280000|2021-03-08 11:34:40|6932.7|6929.9|6932.7|6929.9|6933.2|6930.4|6932.4|6929.6|0
1615203290000|2021-03-08 11:34:50|6932.4|6929.6|6931.7|6928.9|6932.7|6929.9|6931.7|6928.9|1
1615203300000|2021-03-08 11:35:00|6932.1|6929.3|6932.2|6929.4|6932.2|6929.4|6931.7|6928.9|3
1615203310000|2021-03-08 11:35:10|6932.1|6929.3|6932.2|6929.4|6932.6|6929.8|6932.1|6929.3|0
1615203320000|2021-03-08 11:35:20|6931.7|6928.9|6932.1|6929.3|6932.1|6929.3|6931.7|6928.9|0
1615203330000|2021-03-08 11:35:30|6931.7|6928.9|6933.6|6930.8|6933.6|6930.8|6931.7|6928.9|0
1615203340000|2021-03-08 11:35:40|6933.7|6930.9|6931.7|6928.9|6933.7|6930.9|6931.7|6928.9|4
1615203360000|2021-03-08 11:36:00|6931.2|6928.4|6929.4|6926.6|6931.2|6928.4|6929.4|6926.6|6
1615203370000|2021-03-08 11:36:10|6929.7|6926.9|6928.7|6925.9|6929.7|6926.9|6928.2|6925.4|0
1615203380000|2021-03-08 11:36:20|6928.4|6925.6|6927.2|6924.4|6928.4|6925.6|6927.2|6924.4|2
1615203390000|2021-03-08 11:36:30|6927.6|6924.8|6928.6|6925.8|6928.6|6925.8|6927.2|6924.4|11
1615203400000|2021-03-08 11:36:40|6928.2|6925.4|6928.6|6925.8|6928.6|6925.8|6928.2|6925.4|2
1615203410000|2021-03-08 11:36:50|6928.4|6925.6|6924.4|6921.6|6928.7|6925.9|6922.6|6919.8|482
1615203420000|2021-03-08 11:37:00|6924.1|6921.3|6922.9|6920.1|6924.4|6921.6|6922.6|6919.8|5
1615203430000|2021-03-08 11:37:10|6922.6|6919.8|6923.6|6920.8|6923.6|6920.8|6922.1|6919.3|103
1615203440000|2021-03-08 11:37:20|6924.1|6921.3|6923.8|6921|6924.1|6921.3|6923.8|6921|0
1615203450000|2021-03-08 11:37:30|6923.4|6920.6|6923.1|6920.3|6923.7|6920.6|6923.1|6919.7|1
1615203460000|2021-03-08 11:37:40|6922.8|6920|6923.4|6920.6|6923.4|6920.6|6922.1|6919.3|4
1615203470000|2021-03-08 11:37:50|6924.1|6921.3|6924.1|6921.3|6924.1|6921.3|6923.6|6920.8|0
1615203480000|2021-03-08 11:38:00|6923.9|6921.1|6922.4|6919.6|6923.9|6921.1|6922.1|6919.3|3
1615203490000|2021-03-08 11:38:10|6922.1|6919.3|6922.9|6920.1|6922.9|6920.1|6921.8|6919|4
1615203500000|2021-03-08 11:38:20|6922.6|6919.8|6921.9|6919.1|6922.6|6919.8|6921.6|6918.8|4
1615203510000|2021-03-08 11:38:30|6921.6|6918.8|6921.6|6918.8|6921.9|6919.1|6921.6|6918.8|6
1615203520000|2021-03-08 11:38:40|6922.1|6919.3|6924.4|6921.6|6924.4|6921.6|6922.1|6919.3|9
1615203530000|2021-03-08 11:38:50|6924.1|6921.3|6924.4|6921.6|6924.4|6921.6|6923.9|6921.1|1
1615203540000|2021-03-08 11:39:00|6924.1|6921.3|6924.1|6921.3|6924.4|6921.6|6923.6|6920.8|2
1615203550000|2021-03-08 11:39:10|6924.4|6921.6|6925.9|6923.1|6925.9|6923.1|6924.4|6921.6|2
1615203560000|2021-03-08 11:39:20|6925.4|6922.6|6928.4|6925.6|6928.4|6925.6|6925.4|6922.6|10
1615203570000|2021-03-08 11:39:30|6928.1|6925.3|6928.4|6925.6|6928.4|6925.6|6927.9|6925.1|0
1615203580000|2021-03-08 11:39:40|6926.9|6924.1|6926.1|6923.3|6927.2|6924.4|6925.1|6922.3|8
1615203590000|2021-03-08 11:39:50|6925.8|6923|6926.1|6923.3|6926.6|6923.8|6925.8|6923|3
1615203600000|2021-03-08 11:40:00|6926.4|6923.6|6929.1|6926.3|6929.9|6927.1|6926.4|6923.6|13
1615203610000|2021-03-08 11:40:10|6928.4|6925.6|6927.9|6925.1|6928.9|6926.1|6927.8|6925|5
1615203620000|2021-03-08 11:40:20|6927.6|6924.8|6927.4|6924.6|6927.6|6924.8|6926.1|6923.3|8
1615203630000|2021-03-08 11:40:30|6926.8|6924|6927.9|6925.1|6927.9|6925.1|6926.1|6923.3|1
1615203640000|2021-03-08 11:40:40|6927.6|6924.8|6926.1|6923.3|6927.6|6924.8|6926.1|6923.3|1
1615203650000|2021-03-08 11:40:50|6926.9|6924.1|6928.1|6925.3|6928.1|6925.3|6926.9|6924.1|7
1615203660000|2021-03-08 11:41:00|6928.4|6925.6|6928.4|6925.6|6928.4|6925.6|6927.4|6924.6|6
1615203670000|2021-03-08 11:41:10|6928.1|6925.3|6926.8|6924|6928.4|6925.6|6926.8|6924|4
1615203680000|2021-03-08 11:41:20|6926.3|6923.5|6926.4|6923.6|6927.1|6924.3|6926.3|6923.5|20
1615203690000|2021-03-08 11:41:30|6926.8|6924|6926.6|6923.8|6927.1|6924.3|6926.6|6923.8|1
1615203700000|2021-03-08 11:41:40|6927.1|6924.3|6927.4|6924.6|6927.9|6925.1|6926.9|6924.1|10
1615203710000|2021-03-08 11:41:50|6927.1|6924.3|6928.9|6926.1|6928.9|6926.1|6926.9|6924.1|47
1615203720000|2021-03-08 11:42:00|6929.1|6926.3|6930.9|6928.1|6930.9|6928.1|6928.6|6925.8|29
1615203730000|2021-03-08 11:42:10|6931.1|6928.3|6934.9|6932.1|6935.4|6932.6|6931.1|6928.3|76
1615203740000|2021-03-08 11:42:20|6935.1|6932.3|6934.7|6931.9|6936.4|6933.6|6934.6|6931.8|60
1615203750000|2021-03-08 11:42:30|6935.1|6932.3|6933.2|6930.4|6935.1|6932.3|6933.2|6930.4|3
1615203760000|2021-03-08 11:42:40|6932.7|6929.9|6933.9|6931.1|6933.9|6931.1|6932.7|6929.9|2
1615203770000|2021-03-08 11:42:50|6933.6|6930.8|6934.1|6931.3|6934.1|6931.3|6933.6|6930.8|3
1615203780000|2021-03-08 11:43:00|6933.7|6930.9|6933.6|6930.8|6933.9|6931.1|6933.4|6930.6|7
1615203790000|2021-03-08 11:43:10|6933.9|6931.1|6935.4|6932.6|6935.9|6933.1|6933.6|6930.8|39
1615203800000|2021-03-08 11:43:20|6935.1|6932.3|6934.9|6932.1|6935.4|6932.6|6934.4|6931.6|1
1615203810000|2021-03-08 11:43:30|6935.1|6932.3|6935.4|6932.6|6936.1|6933.3|6935.1|6932.3|13
1615203820000|2021-03-08 11:43:40|6935.1|6932.3|6932.6|6929.8|6935.1|6932.3|6932.1|6929.3|30
1615203830000|2021-03-08 11:43:50|6932.9|6930.1|6933.9|6931.1|6933.9|6931.1|6932.7|6929.9|3
1615203840000|2021-03-08 11:44:00|6934.1|6931.3|6932.7|6929.9|6934.1|6931.3|6932.4|6929.6|0
1615203850000|2021-03-08 11:44:10|6932.1|6929.3|6933.1|6930.3|6933.1|6930.3|6931.2|6928.4|209
1615203860000|2021-03-08 11:44:20|6933.4|6930.6|6933.7|6930.9|6934.1|6931.3|6933.4|6930.6|2
1615203870000|2021-03-08 11:44:30|6933.4|6930.6|6932.6|6929.8|6933.4|6930.6|6932.6|6929.8|1
1615203880000|2021-03-08 11:44:40|6933.4|6930.6|6933.6|6930.8|6934.2|6931.4|6933.4|6930.6|32
1615203890000|2021-03-08 11:44:50|6933.4|6930.6|6932.7|6929.9|6933.4|6930.6|6932.2|6929.4|3
1615203900000|2021-03-08 11:45:00|6932.9|6930.1|6932.7|6929.9|6933.6|6930.8|6932.7|6929.9|2
1615203910000|2021-03-08 11:45:10|6932.2|6929.4|6934.6|6931.8|6934.6|6931.8|6932.2|6929.4|19
1615203920000|2021-03-08 11:45:20|6935.1|6932.3|6935.6|6932.8|6936.6|6933.8|6934.7|6931.9|19
1615203930000|2021-03-08 11:45:30|6935.7|6932.9|6935.1|6932.3|6936.4|6933.6|6935.1|6932.3|56
1615203940000|2021-03-08 11:45:40|6934.7|6931.9|6935.1|6932.3|6935.4|6932.6|6934.7|6931.9|2
1615203950000|2021-03-08 11:45:50|6935.7|6932.9|6934.6|6931.8|6936.1|6933.3|6934.1|6931.3|50
1615203960000|2021-03-08 11:46:00|6934.4|6931.6|6936.6|6933.8|6936.6|6933.8|6934.4|6931.6|52
1615203970000|2021-03-08 11:46:10|6936.9|6934.1|6937.7|6934.9|6937.9|6935.1|6936.6|6933.8|4
1615203980000|2021-03-08 11:46:20|6938.1|6935.3|6937.4|6934.6|6938.1|6935.3|6937.1|6934.3|1
1615203990000|2021-03-08 11:46:30|6937.6|6934.8|6939.1|6936.3|6939.6|6936.8|6937.6|6934.8|103
1615204000000|2021-03-08 11:46:40|6938.6|6935.8|6936.4|6933.6|6938.6|6935.8|6936.4|6933.6|7
1615204010000|2021-03-08 11:46:50|6937.1|6934.3|6939.6|6936.8|6939.9|6937.1|6937.1|6934.3|66
1615204020000|2021-03-08 11:47:00|6939.4|6936.6|6939.1|6936.3|6939.9|6937.1|6938.1|6935.3|54
1615204030000|2021-03-08 11:47:10|6939.4|6936.6|6937.6|6934.8|6939.9|6937.1|6937.6|6934.8|0
1615204040000|2021-03-08 11:47:20|6937.9|6935.1|6937.9|6935.1|6937.9|6935.1|6937.7|6934.9|0
1615204050000|2021-03-08 11:47:30|6937.1|6934.3|6936.7|6933.9|6937.1|6934.3|6936.7|6933.9|1
1615204060000|2021-03-08 11:47:40|6936.9|6934.1|6937.9|6935.1|6937.9|6935.1|6936.9|6934.1|5
1615204070000|2021-03-08 11:47:50|6937.6|6934.8|6938.4|6935.6|6938.4|6935.6|6937.6|6934.8|3
1615204080000|2021-03-08 11:48:00|6937.9|6935.1|6937.9|6935.1|6938.4|6935.6|6937.6|6934.8|3
1615204090000|2021-03-08 11:48:10|6937.6|6934.8|6936.9|6934.1|6937.6|6934.8|6935.1|6932.3|5
1615204100000|2021-03-08 11:48:20|6936.6|6933.8|6936.6|6933.8|6936.6|6933.8|6936.4|6933.6|4
1615204110000|2021-03-08 11:48:30|6936.4|6933.6|6936.9|6934.1|6936.9|6934.1|6936.4|6933.6|1
1615204120000|2021-03-08 11:48:40|6936.6|6933.8|6936.1|6933.3|6936.9|6934.1|6936.1|6933.3|13
1615204130000|2021-03-08 11:48:50|6936.4|6933.6|6935.9|6933.1|6936.4|6933.6|6935.4|6932.6|7
1615204140000|2021-03-08 11:49:00|6935.6|6932.8|6934.9|6932.1|6935.6|6932.8|6934.1|6931.3|3
1615204150000|2021-03-08 11:49:10|6935.1|6932.3|6933.9|6931.1|6935.7|6932.9|6933.6|6930.8|8
1615204160000|2021-03-08 11:49:20|6934.4|6931.6|6934.2|6931.4|6935.4|6932.6|6933.9|6931.1|13
1615204170000|2021-03-08 11:49:30|6934.4|6931.6|6931.9|6929.1|6934.4|6931.6|6931.6|6928.8|1
1615204180000|2021-03-08 11:49:40|6932.4|6929.6|6932.9|6930.1|6932.9|6930.1|6932.4|6929.6|0
1615204190000|2021-03-08 11:49:50|6932.6|6929.8|6931.4|6928.6|6932.6|6929.8|6931.4|6928.6|4
1615204200000|2021-03-08 11:50:00|6931.9|6929.1|6928.9|6926.1|6931.9|6929.1|6928.6|6925.8|12
1615204210000|2021-03-08 11:50:10|6928.6|6925.8|6927.9|6925.1|6928.6|6925.8|6927.6|6924.8|1
1615204220000|2021-03-08 11:50:20|6928.6|6925.8|6928.4|6925.6|6928.9|6926.1|6928.1|6925.3|9
1615204230000|2021-03-08 11:50:30|6928.7|6925.9|6932.4|6929.6|6932.4|6929.6|6928.7|6925.9|8
1615204240000|2021-03-08 11:50:40|6932.9|6930.1|6930.4|6927.6|6932.9|6930.1|6929.9|6927.1|6
1615204250000|2021-03-08 11:50:50|6929.7|6926.9|6929.4|6926.6|6929.7|6926.9|6928.4|6925.6|7
1615204260000|2021-03-08 11:51:00|6929.1|6926.3|6930.9|6928.1|6930.9|6928.1|6929.1|6926.3|0
1615204270000|2021-03-08 11:51:10|6931.1|6928.3|6930.7|6927.9|6932.1|6929.3|6930.6|6927.8|1
1615204280000|2021-03-08 11:51:20|6930.1|6927.3|6931.4|6928.6|6931.4|6928.6|6930.1|6927.3|1
1615204290000|2021-03-08 11:51:30|6931.9|6929.1|6931.6|6928.8|6931.9|6929.1|6931.6|6928.8|0
1615204300000|2021-03-08 11:51:40|6931.7|6928.9|6931.4|6928.6|6932.1|6929.3|6931.4|6928.6|26
1615204310000|2021-03-08 11:51:50|6931.9|6929.1|6931.4|6928.6|6932.4|6929.6|6930.4|6927.6|7
1615204320000|2021-03-08 11:52:00|6932.1|6929.3|6933.9|6931.1|6933.9|6931.1|6932.1|6929.3|6
1615204330000|2021-03-08 11:52:10|6933.6|6930.8|6933.6|6930.8|6934.4|6931.6|6933.6|6930.8|0
1615204340000|2021-03-08 11:52:20|6932.7|6929.9|6933.6|6930.8|6933.6|6930.8|6932.6|6929.8|6
1615204350000|2021-03-08 11:52:30|6933.4|6930.6|6932.6|6929.8|6933.4|6930.6|6932.6|6929.8|0
1615204360000|2021-03-08 11:52:40|6932.1|6929.3|6932.4|6929.6|6932.9|6930.1|6932.1|6929.3|1
1615204370000|2021-03-08 11:52:50|6933.1|6930.3|6933.4|6930.6|6933.4|6930.6|6932.1|6929.3|22
1615204380000|2021-03-08 11:53:00|6933.6|6930.8|6933.4|6930.6|6933.6|6930.8|6933.4|6930.6|3
1615204390000|2021-03-08 11:53:10|6934.1|6931.3|6933.6|6930.8|6934.1|6931.3|6933.6|6930.8|1
1615204400000|2021-03-08 11:53:20|6933.4|6930.6|6935.2|6932.4|6935.2|6932.4|6933.4|6930.6|5
1615204410000|2021-03-08 11:53:30|6935.4|6932.6|6933.4|6930.6|6935.4|6932.6|6933.1|6930.3|17
1615204420000|2021-03-08 11:53:40|6933.1|6930.3|6933.4|6930.6|6933.4|6930.6|6933.1|6930.3|0
1615204430000|2021-03-08 11:53:50|6933.7|6930.9|6933.4|6930.6|6933.9|6931.1|6933.4|6930.6|1
1615204440000|2021-03-08 11:54:00|6933.9|6931.1|6933.4|6930.6|6933.9|6931.1|6933.4|6930.6|0
1615204450000|2021-03-08 11:54:10|6933.7|6930.9|6933.4|6930.6|6933.9|6931.1|6933.4|6930.6|38
1615204460000|2021-03-08 11:54:20|6933.1|6930.3|6932.9|6930.1|6933.4|6930.6|6932.6|6929.8|8
1615204470000|2021-03-08 11:54:30|6933.4|6930.6|6933.4|6930.6|6933.9|6931.1|6933.4|6930.6|1
1615204480000|2021-03-08 11:54:40|6933.7|6930.9|6933.9|6931.1|6934.6|6931.8|6933.7|6930.9|2
1615204490000|2021-03-08 11:54:50|6934.2|6931.4|6934.2|6931.4|6934.9|6932.1|6933.9|6931.1|13
1615204500000|2021-03-08 11:55:00|6934.4|6931.6|6935.9|6933.1|6935.9|6933.1|6934.4|6931.6|7
1615204510000|2021-03-08 11:55:10|6935.6|6932.8|6935.9|6933.1|6935.9|6933.1|6935.4|6932.6|0
1615204520000|2021-03-08 11:55:20|6936.1|6933.3|6936.4|6933.6|6936.6|6933.8|6935.4|6932.6|9
1615204530000|2021-03-08 11:55:30|6936.1|6933.3|6933.6|6930.8|6936.1|6933.3|6933.4|6930.6|4
1615204540000|2021-03-08 11:55:40|6933.7|6930.9|6934.4|6931.6|6934.4|6931.6|6933.7|6930.9|28
1615204550000|2021-03-08 11:55:50|6934.9|6932.1|6934.6|6931.8|6934.9|6932.1|6934.4|6931.6|1
1615204560000|2021-03-08 11:56:00|6934.4|6931.6|6933.4|6930.6|6934.4|6931.6|6933.1|6930.3|23
1615204570000|2021-03-08 11:56:10|6933.7|6930.9|6933.4|6930.6|6934.1|6931.3|6933.4|6930.6|1
1615204580000|2021-03-08 11:56:20|6933.1|6930.3|6933.9|6931.1|6934.1|6931.3|6933.1|6930.3|8
1615204590000|2021-03-08 11:56:30|6934.1|6931.3|6934.1|6931.3|6934.1|6931.3|6934.1|6931.3|2
1615204600000|2021-03-08 11:56:40|6934.2|6931.4|6934.2|6931.4|6935.1|6932.3|6934.2|6931.4|33
1615204610000|2021-03-08 11:56:50|6934.1|6931.3|6934.1|6931.3|6934.1|6931.3|6933.6|6930.8|33
1615204620000|2021-03-08 11:57:00|6933.7|6930.9|6934.1|6931.3|6934.1|6931.3|6933.1|6930.3|4
1615204630000|2021-03-08 11:57:10|6933.7|6930.9|6933.1|6930.3|6933.9|6931.1|6933.1|6930.3|4
1615204640000|2021-03-08 11:57:20|6932.4|6929.6|6930.7|6927.9|6932.4|6929.6|6930.6|6927.8|37
1615204650000|2021-03-08 11:57:30|6931.1|6928.3|6930.1|6927.3|6931.1|6928.3|6929.7|6926.9|0
1615204660000|2021-03-08 11:57:40|6929.7|6926.9|6932.1|6929.3|6932.9|6930.1|6929.7|6926.9|104
1615204670000|2021-03-08 11:57:50|6932.2|6929.4|6935.1|6932.3|6935.4|6932.6|6932.2|6929.4|27
1615204680000|2021-03-08 11:58:00|6934.6|6931.8|6934.1|6931.3|6934.6|6931.8|6933.6|6930.8|0
1615204690000|2021-03-08 11:58:10|6935.2|6932.4|6935.1|6932.3|6936.1|6933.3|6935.1|6932.3|2
1615204700000|2021-03-08 11:58:20|6935.4|6932.6|6933.7|6930.9|6935.9|6933.1|6933.7|6930.9|7
1615204710000|2021-03-08 11:58:30|6933.2|6930.4|6933.1|6930.3|6933.2|6930.4|6932.9|6930.1|0
1615204720000|2021-03-08 11:58:40|6932.7|6929.9|6932.2|6929.4|6933.1|6930.3|6932.2|6929.4|0
1615204730000|2021-03-08 11:58:50|6931.9|6929.1|6930.1|6927.3|6931.9|6929.1|6930.1|6927.3|9
1615204740000|2021-03-08 11:59:00|6930.2|6927.4|6931.6|6928.8|6931.6|6928.8|6930.2|6927.4|2
1615204750000|2021-03-08 11:59:10|6931.2|6928.4|6930.6|6927.8|6931.6|6928.8|6930.6|6927.8|36
1615204760000|2021-03-08 11:59:20|6930.1|6927.3|6931.6|6928.8|6931.6|6928.8|6930.1|6927.3|3
1615204770000|2021-03-08 11:59:30|6931.7|6928.9|6931.1|6928.3|6931.7|6928.9|6931.1|6928.3|10
1615204780000|2021-03-08 11:59:40|6931.7|6928.9|6933.6|6930.8|6933.6|6930.8|6931.7|6928.9|5
1615204790000|2021-03-08 11:59:50|6933.7|6930.9|6935.6|6932.8|6935.9|6933.1|6933.7|6930.9|5
1615204800000|2021-03-08 12:00:00|6935.2|6932.4|6939.7|6936.9|6940.6|6937.8|6934.9|6932.1|54
1615204810000|2021-03-08 12:00:10|6939.2|6936.4|6938.6|6935.8|6939.6|6936.8|6937.7|6934.9|0
1615204820000|2021-03-08 12:00:20|6938|6935.2|6937.4|6934.6|6938|6935.2|6937.4|6934.6|2
1615204830000|2021-03-08 12:00:30|6937.5|6934.7|6935.7|6932.9|6938.5|6935.7|6935.7|6932.9|56
1615204840000|2021-03-08 12:00:40|6936|6933.2|6936.9|6934.1|6936.9|6934.1|6935.7|6932.9|10
1615204850000|2021-03-08 12:00:50|6936.7|6933.9|6936|6933.2|6936.7|6933.9|6935.7|6932.9|3
1615204860000|2021-03-08 12:01:00|6935.7|6932.9|6934.5|6931.7|6936|6933.2|6934.2|6931.4|4
1615204870000|2021-03-08 12:01:10|6934|6931.2|6933|6930.2|6934|6931.2|6932.7|6929.9|2
1615204880000|2021-03-08 12:01:20|6932.7|6929.9|6933.7|6930.9|6933.9|6931.1|6932.7|6929.9|3
1615204890000|2021-03-08 12:01:30|6933.5|6930.7|6933.7|6930.9|6934|6931.2|6933.5|6930.7|0
1615204900000|2021-03-08 12:01:40|6933.5|6930.7|6933.2|6930.4|6933.5|6930.7|6933.2|6930.4|2
1615204910000|2021-03-08 12:01:50|6932.7|6929.9|6935.5|6932.7|6935.5|6932.7|6932.7|6929.9|6
1615204920000|2021-03-08 12:02:00|6935.7|6932.9|6936.2|6933.4|6936.5|6933.7|6935.2|6932.4|13
1615204930000|2021-03-08 12:02:10|6935.7|6932.9|6933.5|6930.7|6936|6933.2|6933.2|6930.4|3
1615204940000|2021-03-08 12:02:20|6933.2|6930.4|6933|6930.2|6933.2|6930.4|6932.2|6929.4|2
1615204950000|2021-03-08 12:02:30|6932.7|6929.9|6933|6930.2|6933|6930.2|6932.7|6929.9|0
1615204960000|2021-03-08 12:02:40|6933.5|6930.7|6933.5|6930.7|6933.5|6930.7|6933.5|6930.7|1
1615204970000|2021-03-08 12:02:50|6933.7|6930.9|6933.7|6930.9|6934.2|6931.4|6933.7|6930.9|6
1615204980000|2021-03-08 12:03:00|6934|6931.2|6933.7|6930.9|6934|6931.2|6933.7|6930.9|0
1615204990000|2021-03-08 12:03:10|6934|6931.2|6933.7|6930.9|6934|6931.2|6933.7|6930.9|0
1615205000000|2021-03-08 12:03:20|6934|6931.2|6934.5|6931.7|6934.9|6932.1|6933.7|6930.9|8
1615205010000|2021-03-08 12:03:30|6934.7|6931.9|6930.9|6928.1|6934.7|6931.9|6930.9|6928.1|2
1615205020000|2021-03-08 12:03:40|6931|6928.2|6931|6928.2|6931|6928.2|6931|6928.2|0
1615205030000|2021-03-08 12:03:50|6931.5|6928.7|6931.4|6928.6|6932.5|6929.7|6931|6928.2|6
1615205040000|2021-03-08 12:04:00|6931.5|6928.7|6932|6929.2|6932|6929.2|6931.5|6928.7|1
1615205050000|2021-03-08 12:04:10|6932.5|6929.7|6932.5|6929.7|6932.5|6929.7|6932|6929.2|2
1615205060000|2021-03-08 12:04:20|6932|6929.2|6932.4|6929.6|6932.4|6929.6|6931.7|6928.9|13
1615205070000|2021-03-08 12:04:30|6932.7|6929.9|6931.5|6928.7|6932.7|6929.9|6931.2|6928.4|3
1615205080000|2021-03-08 12:04:40|6932|6929.2|6930.2|6927.4|6932|6929.2|6930.2|6927.4|1
1615205090000|2021-03-08 12:04:50|6930|6927.2|6930|6927.2|6930|6927.2|6930|6927.2|5
1615205100000|2021-03-08 12:05:00|6928.9|6926.1|6927.5|6924.7|6929|6926.2|6927.5|6924.7|7
1615205110000|2021-03-08 12:05:10|6927.2|6924.4|6928.7|6925.9|6928.7|6925.9|6927.2|6924.4|6
1615205120000|2021-03-08 12:05:20|6929|6926.2|6927.7|6924.9|6929.4|6926.6|6927.7|6924.9|5
1615205130000|2021-03-08 12:05:30|6927.4|6924.6|6926|6923.2|6927.9|6925.1|6925.7|6922.9|10
1615205140000|2021-03-08 12:05:40|6925.5|6922.7|6925.5|6922.7|6925.9|6923.1|6924.7|6921.9|1
1615205150000|2021-03-08 12:05:50|6925.9|6923.1|6925.5|6922.7|6925.9|6923.1|6925.2|6922.4|11
1615205160000|2021-03-08 12:06:00|6925.9|6923.1|6928|6925.2|6928.7|6925.9|6924.7|6921.9|28
1615205170000|2021-03-08 12:06:10|6928.2|6925.4|6928|6925.2|6929|6926.2|6927.7|6924.9|5
1615205180000|2021-03-08 12:06:20|6927.9|6925.1|6927.5|6924.7|6928|6925.2|6927.5|6924.7|19
1615205190000|2021-03-08 12:06:30|6928|6925.2|6927|6924.2|6928|6925.2|6927|6924.2|3
1615205200000|2021-03-08 12:06:40|6928|6925.2|6927|6924.2|6928|6925.2|6927|6924.2|1
1615205210000|2021-03-08 12:06:50|6926.5|6923.7|6926.7|6923.9|6928|6925.2|6926|6923.2|40
1615205220000|2021-03-08 12:07:00|6927|6924.2|6927|6924.2|6927|6924.2|6926|6923.2|2
1615205230000|2021-03-08 12:07:10|6927.2|6924.4|6928|6925.2|6929.4|6926.6|6927.2|6924.4|25
1615205240000|2021-03-08 12:07:20|6927.5|6924.7|6926.5|6923.7|6928|6925.2|6926.5|6923.7|11
1615205250000|2021-03-08 12:07:30|6926.2|6923.4|6926.2|6923.4|6926.2|6923.4|6926.2|6923.4|0
1615205260000|2021-03-08 12:07:40|6926.4|6923.6|6925.4|6922.6|6926.5|6923.7|6925.2|6922.4|8
1615205270000|2021-03-08 12:07:50|6925.9|6923.1|6927.5|6924.7|6927.9|6925.1|6925.5|6922.7|7
1615205280000|2021-03-08 12:08:00|6927.9|6925.1|6928.9|6926.1|6928.9|6926.1|6927.4|6924.6|2
1615205290000|2021-03-08 12:08:10|6929|6926.2|6931.5|6928.7|6931.7|6928.9|6928.9|6926.1|35
1615205300000|2021-03-08 12:08:20|6931|6928.2|6932.5|6929.7|6932.5|6929.7|6930.4|6927.6|18
1615205310000|2021-03-08 12:08:30|6932.4|6929.6|6936.5|6933.7|6937|6934.2|6932|6929.2|15
1615205320000|2021-03-08 12:08:40|6936|6933.2|6937.5|6934.7|6937.9|6935.1|6936|6933.2|4
1615205330000|2021-03-08 12:08:50|6937|6934.2|6935.4|6932.6|6937.4|6934.6|6935|6932.2|12
1615205340000|2021-03-08 12:09:00|6935.5|6932.7|6937|6934.2|6938|6935.2|6935|6932.2|31
1615205350000|2021-03-08 12:09:10|6937.4|6934.6|6935|6932.2|6937.5|6934.7|6935|6932.2|2
1615205360000|2021-03-08 12:09:20|6935.4|6932.6|6935.7|6932.9|6936|6933.2|6935.2|6932.4|9
1615205370000|2021-03-08 12:09:30|6936|6933.2|6936.5|6933.7|6936.9|6934.1|6935.7|6932.9|3
1615205380000|2021-03-08 12:09:40|6936|6933.2|6935.7|6932.9|6936|6933.2|6935.7|6932.9|1
1615205390000|2021-03-08 12:09:50|6936|6933.2|6936|6933.2|6936|6933.2|6935.5|6932.7|1
1615205400000|2021-03-08 12:10:00|6935.7|6932.9|6939|6936.2|6939.4|6936.6|6935.7|6932.9|7
1615205410000|2021-03-08 12:10:10|6938.5|6935.7|6939|6936.2|6939.4|6936.6|6938.5|6935.7|5
1615205420000|2021-03-08 12:10:20|6939.4|6936.6|6942|6939.2|6942.9|6940.1|6939.4|6936.6|57
1615205430000|2021-03-08 12:10:30|6941.5|6938.7|6942.5|6939.7|6942.9|6940.1|6941.5|6938.7|8
1615205440000|2021-03-08 12:10:40|6942.2|6939.4|6942.9|6940.1|6942.9|6940.1|6941.9|6939.1|8
1615205450000|2021-03-08 12:10:50|6942.7|6939.9|6940.4|6937.6|6942.7|6939.9|6939.7|6936.9|14
1615205460000|2021-03-08 12:11:00|6940.5|6937.7|6941|6938.2|6941.4|6938.6|6940|6937.2|4
1615205470000|2021-03-08 12:11:10|6940.9|6938.1|6940.5|6937.7|6940.9|6938.1|6939.5|6936.7|12
1615205480000|2021-03-08 12:11:20|6940|6937.2|6937.7|6934.9|6940|6937.2|6937|6934.2|6
1615205490000|2021-03-08 12:11:30|6937|6934.2|6938|6935.2|6938|6935.2|6937|6934.2|10
1615205500000|2021-03-08 12:11:40|6937.7|6934.9|6937.5|6934.7|6937.7|6934.9|6937.4|6934.6|59
1615205510000|2021-03-08 12:11:50|6938|6935.2|6941|6938.2|6941.9|6939.1|6938|6935.2|23
1615205520000|2021-03-08 12:12:00|6940.7|6937.9|6937.5|6934.7|6940.7|6937.9|6937.5|6934.7|67
1615205530000|2021-03-08 12:12:10|6937.7|6934.9|6937|6934.2|6938|6935.2|6937|6934.2|5
1615205540000|2021-03-08 12:12:20|6937.5|6934.7|6939.4|6936.6|6939.4|6936.6|6937.5|6934.7|33
1615205550000|2021-03-08 12:12:30|6939|6936.2|6939|6936.2|6939.4|6936.6|6939|6936.2|2
1615205560000|2021-03-08 12:12:40|6939.4|6936.6|6939.4|6936.6|6940|6937.2|6939|6936.2|1
1615205570000|2021-03-08 12:12:50|6940.2|6937.4|6940|6937.2|6940.9|6938.1|6939.5|6936.7|11
1615205590000|2021-03-08 12:13:10|6940.5|6937.7|6940.4|6937.6|6941|6938.2|6940|6937.2|10
1615205600000|2021-03-08 12:13:20|6940.9|6938.1|6940.4|6937.6|6941|6938.2|6940.4|6937.6|7
1615205610000|2021-03-08 12:13:30|6940|6937.2|6938.4|6935.6|6940|6937.2|6937.2|6934.4|54
1615205620000|2021-03-08 12:13:40|6938.7|6935.9|6938.9|6936.1|6938.9|6936.1|6938.7|6935.9|18
1615205630000|2021-03-08 12:13:50|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|0
1615205640000|2021-03-08 12:14:00|6938.4|6935.6|6939|6936.2|6939.4|6936.6|6938.4|6935.6|3
1615205650000|2021-03-08 12:14:10|6939.4|6936.6|6939.4|6936.6|6940.4|6937.6|6939|6936.2|0
1615205660000|2021-03-08 12:14:20|6939|6936.2|6940.5|6937.7|6941.5|6938.7|6939|6936.2|10
1615205670000|2021-03-08 12:14:30|6940|6937.2|6939|6936.2|6940|6937.2|6939|6936.2|0
1615205680000|2021-03-08 12:14:40|6939.4|6936.6|6937.2|6934.4|6939.4|6936.6|6937|6934.2|5
1615205690000|2021-03-08 12:14:50|6937|6934.2|6936.4|6933.6|6937.4|6934.6|6936.4|6933.6|4
1615205700000|2021-03-08 12:15:00|6937|6934.2|6937|6934.2|6938|6935.2|6937|6934.2|6
1615205710000|2021-03-08 12:15:10|6937.4|6934.6|6938.9|6936.1|6938.9|6936.1|6937.4|6934.6|11
1615205720000|2021-03-08 12:15:20|6939|6936.2|6942.2|6939.4|6942.5|6939.7|6939|6936.2|680
1615205730000|2021-03-08 12:15:30|6941.9|6939.1|6943.5|6940.7|6943.5|6940.7|6941.9|6939.1|40
1615205740000|2021-03-08 12:15:40|6943.2|6940.4|6940.4|6937.6|6943.2|6940.4|6940.4|6937.6|11
1615205750000|2021-03-08 12:15:50|6940.2|6937.4|6941.7|6938.9|6942|6939.2|6939.7|6936.9|9
1615205760000|2021-03-08 12:16:00|6941.9|6939.1|6940.7|6937.9|6942.7|6939.9|6940.2|6937.4|6
1615205770000|2021-03-08 12:16:10|6940.2|6937.4|6939.2|6936.4|6940.2|6937.4|6939.2|6936.4|3
1615205780000|2021-03-08 12:16:20|6938.7|6935.9|6939.7|6936.9|6939.7|6936.9|6938|6935.2|10
1615205790000|2021-03-08 12:16:30|6939.4|6936.6|6939|6936.2|6939.7|6936.9|6937.7|6934.9|118
1615205800000|2021-03-08 12:16:40|6939.5|6936.7|6939.7|6936.9|6940|6937.2|6938.7|6935.9|1
1615205810000|2021-03-08 12:16:50|6940|6937.2|6940.5|6937.7|6940.5|6937.7|6940|6937.2|4
1615205820000|2021-03-08 12:17:00|6940.2|6937.4|6943|6940.2|6943|6940.2|6940|6937.2|43
1615205830000|2021-03-08 12:17:10|6942.7|6939.9|6942.2|6939.4|6943|6940.2|6942|6939.2|33
1615205840000|2021-03-08 12:17:20|6942.4|6939.6|6943.3|6940.5|6943.3|6940.5|6942.2|6939.4|49
1615205850000|2021-03-08 12:17:30|6943|6940.2|6941.3|6938.5|6943|6940.2|6940.7|6937.9|173
1615205860000|2021-03-08 12:17:40|6942|6939.2|6941.4|6938.6|6942.7|6939.9|6941.2|6938.4|8
1615205870000|2021-03-08 12:17:50|6941.7|6938.9|6943.2|6940.4|6943.5|6940.7|6941.7|6938.9|3
1615205880000|2021-03-08 12:18:00|6943|6940.2|6942|6939.2|6943|6940.2|6942|6939.2|6
1615205890000|2021-03-08 12:18:10|6941.7|6938.9|6943.2|6940.4|6943.2|6940.4|6941.7|6938.9|9
1615205900000|2021-03-08 12:18:20|6943.5|6940.7|6944.4|6941.6|6944.7|6941.9|6943.5|6940.7|6
1615205910000|2021-03-08 12:18:30|6944.7|6941.9|6945.2|6942.4|6945.7|6942.9|6944.7|6941.9|65
1615205920000|2021-03-08 12:18:40|6945|6942.2|6945|6942.2|6945.7|6942.9|6944.7|6941.9|6
1615205930000|2021-03-08 12:18:50|6945.7|6942.9|6946.7|6943.9|6946.8|6944|6945.3|6942.5|2
1615205940000|2021-03-08 12:19:00|6946.2|6943.4|6946.7|6943.9|6946.7|6943.9|6945.7|6942.9|12
1615205950000|2021-03-08 12:19:10|6947|6944.2|6946.5|6943.7|6947|6944.2|6946.5|6943.7|3
1615205960000|2021-03-08 12:19:20|6946.7|6943.9|6946.7|6943.9|6947.5|6944.7|6946.7|6943.9|5
1615205970000|2021-03-08 12:19:30|6947.2|6944.4|6947.2|6944.4|6947.2|6944.4|6947.2|6944.4|0
1615205980000|2021-03-08 12:19:40|6946.8|6944|6946.2|6943.4|6947.7|6944.9|6946.2|6943.4|16
1615205990000|2021-03-08 12:19:50|6946.7|6943.9|6946.7|6943.9|6947.2|6944.4|6946.7|6943.9|2
1615206000000|2021-03-08 12:20:00|6947|6944.2|6945.2|6942.4|6947|6944.2|6945.2|6942.4|4
1615206010000|2021-03-08 12:20:10|6944.7|6941.9|6943.2|6940.4|6944.7|6941.9|6942.8|6940|10
1615206020000|2021-03-08 12:20:20|6943.5|6940.7|6944.3|6941.5|6945.3|6942.5|6943.3|6940.5|37
1615206030000|2021-03-08 12:20:30|6944.2|6941.4|6945.3|6942.5|6945.3|6942.5|6944.2|6941.4|22
1615206040000|2021-03-08 12:20:40|6944.7|6941.9|6944.3|6941.5|6944.7|6941.9|6944.3|6941.5|6
1615206050000|2021-03-08 12:20:50|6944.7|6941.9|6944.3|6941.5|6945.2|6942.4|6944.3|6941.5|9
1615206060000|2021-03-08 12:21:00|6943.8|6941|6941.7|6938.9|6943.8|6941|6941.2|6938.4|9
1615206070000|2021-03-08 12:21:10|6942|6939.2|6940.3|6937.5|6942|6939.2|6940|6937.2|22
1615206080000|2021-03-08 12:21:20|6938.8|6936|6934.3|6931.5|6940.2|6937.4|6934.3|6931.5|25
1615206090000|2021-03-08 12:21:30|6934.7|6931.9|6932.8|6930|6935.2|6932.4|6932.8|6930|65
1615206100000|2021-03-08 12:21:40|6932.7|6929.9|6933.8|6931|6933.8|6931|6931.8|6929|24
1615206110000|2021-03-08 12:21:50|6934.8|6932|6934.3|6931.5|6935|6932.2|6932.2|6929.4|493
1615206120000|2021-03-08 12:22:00|6934|6931.2|6934.8|6932|6934.8|6932|6933.8|6931|26
1615206130000|2021-03-08 12:22:10|6934.3|6931.5|6933.3|6930.5|6935|6932.2|6933.3|6930.5|181
1615206140000|2021-03-08 12:22:20|6933|6930.2|6932.8|6930|6933|6930.2|6932|6929.2|5
1615206150000|2021-03-08 12:22:30|6932.5|6929.7|6933.3|6930.5|6934.5|6931.7|6932.5|6929.7|228
1615206160000|2021-03-08 12:22:40|6933|6930.2|6931|6928.2|6933|6930.2|6931|6928.2|7
1615206170000|2021-03-08 12:22:50|6931.3|6928.5|6931.3|6928.5|6931.3|6928.5|6931.3|6928.5|1
1615206180000|2021-03-08 12:23:00|6931|6928.2|6932.2|6929.4|6932.2|6929.4|6930.8|6928|0
1615206190000|2021-03-08 12:23:10|6932.8|6930|6931.5|6928.7|6932.8|6930|6931.5|6928.7|4
1615206200000|2021-03-08 12:23:20|6931|6928.2|6932.3|6929.5|6932.3|6929.5|6931|6928.2|57
1615206210000|2021-03-08 12:23:30|6932.2|6929.4|6932.7|6929.9|6932.7|6929.9|6932.2|6929.4|2
1615206220000|2021-03-08 12:23:40|6932.3|6929.5|6932.3|6929.5|6932.3|6929.5|6932.2|6929.4|2
1615206230000|2021-03-08 12:23:50|6932.7|6929.9|6933.7|6930.9|6933.7|6930.9|6932.7|6929.9|3
1615206240000|2021-03-08 12:24:00|6933.3|6930.5|6933.3|6930.5|6933.7|6930.9|6933.3|6930.5|83
1615206250000|2021-03-08 12:24:10|6933.7|6930.9|6936.5|6933.7|6936.5|6933.7|6933.3|6930.5|3
1615206260000|2021-03-08 12:24:20|6936.3|6933.5|6936.7|6933.9|6937.3|6934.5|6936.3|6933.5|6
1615206270000|2021-03-08 12:24:30|6936.3|6933.5|6935.3|6932.5|6936.3|6933.5|6934.3|6931.5|10
1615206280000|2021-03-08 12:24:40|6934.8|6932|6935.8|6933|6936.2|6933.4|6934.3|6931.5|1
1615206290000|2021-03-08 12:24:50|6935.3|6932.5|6935.3|6932.5|6936.3|6933.5|6934.8|6932|2
1615206300000|2021-03-08 12:25:00|6935.7|6932.9|6936.3|6933.5|6936.3|6933.5|6935.7|6932.9|1
1615206310000|2021-03-08 12:25:10|6934.8|6932|6934.7|6931.9|6934.8|6932|6934.3|6931.5|8
1615206320000|2021-03-08 12:25:20|6934.8|6932|6935.3|6932.5|6935.8|6933|6934.8|6932|1
1615206330000|2021-03-08 12:25:30|6935.7|6932.9|6937.3|6934.5|6937.3|6934.5|6935|6932.2|14
1615206340000|2021-03-08 12:25:40|6937|6934.2|6938.3|6935.5|6938.5|6935.7|6937|6934.2|6
1615206350000|2021-03-08 12:25:50|6938.2|6935.4|6938|6935.2|6938.2|6935.4|6937.7|6934.9|4
1615206360000|2021-03-08 12:26:00|6938.7|6935.9|6940|6937.2|6940.8|6938|6938.7|6935.9|13
1615206370000|2021-03-08 12:26:10|6940.3|6937.5|6939.5|6936.7|6940.3|6937.5|6939.2|6936.4|2
1615206380000|2021-03-08 12:26:20|6939.2|6936.4|6939.5|6936.7|6939.5|6936.7|6939.2|6936.4|0
1615206390000|2021-03-08 12:26:30|6938.9|6936.1|6940.5|6937.7|6940.5|6937.7|6938|6935.2|25
1615206400000|2021-03-08 12:26:40|6941|6938.2|6939.7|6936.9|6941|6938.2|6939.7|6936.9|1
1615206410000|2021-03-08 12:26:50|6939.2|6936.4|6940.3|6937.5|6940.4|6937.6|6939|6936.2|2
1615206420000|2021-03-08 12:27:00|6940.5|6937.7|6939.3|6936.5|6940.5|6937.7|6939|6936.2|31
1615206430000|2021-03-08 12:27:10|6939|6936.2|6938|6935.2|6939|6936.2|6938|6935.2|2
1615206440000|2021-03-08 12:27:20|6937.8|6935|6938.7|6935.9|6938.7|6935.9|6936.7|6933.9|7
1615206450000|2021-03-08 12:27:30|6938.4|6935.6|6938.7|6935.9|6939|6936.2|6938|6935.2|2
1615206460000|2021-03-08 12:27:40|6939|6936.2|6940|6937.2|6940.3|6937.5|6939|6936.2|4
1615206470000|2021-03-08 12:27:50|6940.3|6937.5|6939.8|6937|6940.3|6937.5|6939.5|6936.7|14
1615206480000|2021-03-08 12:28:00|6940.3|6937.5|6940.3|6937.5|6940.3|6937.5|6940|6937.2|1
1615206490000|2021-03-08 12:28:10|6940|6937.2|6939|6936.2|6940|6937.2|6939|6936.2|0
1615206500000|2021-03-08 12:28:20|6938.8|6936|6938.2|6935.4|6939|6936.2|6938.2|6935.4|5
1615206510000|2021-03-08 12:28:30|6938|6935.2|6940.5|6937.7|6940.5|6937.7|6938|6935.2|8
1615206520000|2021-03-08 12:28:40|6940|6937.2|6940.5|6937.7|6940.5|6937.7|6940|6937.2|0
1615206530000|2021-03-08 12:28:50|6941|6938.2|6941|6938.2|6941|6938.2|6941|6938.2|0
1615206540000|2021-03-08 12:29:00|6940.5|6937.7|6940.3|6937.5|6940.5|6937.7|6940|6937.2|1
1615206550000|2021-03-08 12:29:10|6941|6938.2|6940.2|6937.4|6942|6939.2|6939.8|6937|10
1615206560000|2021-03-08 12:29:20|6940.5|6937.7|6940.3|6937.5|6940.7|6937.9|6940|6937.2|1
1615206570000|2021-03-08 12:29:30|6940|6937.2|6940.5|6937.7|6940.5|6937.7|6939|6936.2|0
1615206580000|2021-03-08 12:29:40|6940.3|6937.5|6941.3|6938.5|6941.5|6938.7|6940.3|6937.5|0
1615206590000|2021-03-08 12:29:50|6941.2|6938.4|6941|6938.2|6941.2|6938.4|6941|6938.2|0
1615206600000|2021-03-08 12:30:00|6941.5|6938.7|6941.5|6938.7|6941.8|6939|6941|6938.2|9
1615206610000|2021-03-08 12:30:10|6941|6938.2|6940.5|6937.7|6941|6938.2|6940|6937.2|8
1615206620000|2021-03-08 12:30:20|6940|6937.2|6940|6937.2|6940.5|6937.7|6939.2|6936.4|15
1615206630000|2021-03-08 12:30:30|6940.3|6937.5|6940.3|6937.5|6940.5|6937.7|6940|6937.2|3
1615206640000|2021-03-08 12:30:40|6940.2|6937.4|6937.7|6934.9|6940.2|6937.4|6937.5|6934.7|32
1615206650000|2021-03-08 12:30:50|6937.3|6934.5|6937.7|6934.9|6938|6935.2|6937|6934.2|7
1615206660000|2021-03-08 12:31:00|6937.5|6934.7|6933.8|6931|6939.8|6934.7|6932.5|6929.7|216
1615206670000|2021-03-08 12:31:10|6934|6931.2|6939.7|6936.9|6940.3|6937.5|6934|6931.2|104
1615206680000|2021-03-08 12:31:20|6939.3|6936.5|6939.8|6937|6939.8|6937|6938.8|6936|30
1615206690000|2021-03-08 12:31:30|6940.3|6937.5|6942.3|6939.5|6942.3|6939.5|6938.8|6936|83
1615206700000|2021-03-08 12:31:40|6942|6939.2|6942.8|6940|6942.8|6940|6942|6939.2|38
1615206710000|2021-03-08 12:31:50|6942.5|6939.7|6944.8|6942|6945.2|6942.4|6942.3|6939.5|37
1615206720000|2021-03-08 12:32:00|6945|6942.2|6944|6941.2|6945.3|6942.5|6944|6941.2|6
1615206730000|2021-03-08 12:32:10|6943.8|6941|6941.5|6938.7|6943.8|6941|6941.3|6938.5|6
1615206740000|2021-03-08 12:32:20|6941|6938.2|6941.5|6938.7|6941.7|6938.9|6941|6938.2|7
1615206750000|2021-03-08 12:32:30|6941.3|6938.5|6941.3|6938.5|6942.8|6940|6941.3|6938.5|6
1615206760000|2021-03-08 12:32:40|6941.7|6938.9|6941.7|6938.9|6941.7|6938.9|6941.3|6938.5|1
1615206770000|2021-03-08 12:32:50|6941.5|6938.7|6941.3|6938.5|6941.8|6939|6941.3|6938.5|0
1615206780000|2021-03-08 12:33:00|6941.7|6938.9|6942.7|6939.9|6943.2|6940.4|6941.7|6938.9|6
1615206790000|2021-03-08 12:33:10|6942.3|6939.5|6942.3|6939.5|6942.7|6939.9|6941.8|6939|3
1615206800000|2021-03-08 12:33:20|6941.8|6939|6941.3|6938.5|6941.8|6939|6941|6938.2|2
1615206810000|2021-03-08 12:33:30|6941|6938.2|6940|6937.2|6941.3|6938.5|6938.8|6936|19
1615206820000|2021-03-08 12:33:40|6939|6936.2|6939.3|6936.5|6939.8|6937|6939|6936.2|69
1615206830000|2021-03-08 12:33:50|6939|6936.2|6938.8|6936|6939.3|6936.5|6938.8|6936|0
1615206840000|2021-03-08 12:34:00|6939|6936.2|6939.5|6936.7|6939.8|6937|6939|6936.2|2
1615206850000|2021-03-08 12:34:10|6939.8|6937|6940.3|6937.5|6940.3|6937.5|6939.5|6936.7|2
1615206860000|2021-03-08 12:34:20|6940|6937.2|6940.3|6937.5|6940.5|6937.7|6939.8|6937|4
1615206880000|2021-03-08 12:34:40|6940.8|6938|6939.5|6936.7|6940.8|6938|6939|6936.2|5
1615206890000|2021-03-08 12:34:50|6940|6937.2|6940.3|6937.5|6940.3|6937.5|6940|6937.2|0
1615206900000|2021-03-08 12:35:00|6940|6937.2|6939.3|6936.5|6940.3|6937.5|6939|6936.2|8
1615206910000|2021-03-08 12:35:10|6939.8|6937|6939.3|6936.5|6939.8|6937|6939|6936.2|2
1615206920000|2021-03-08 12:35:20|6939|6936.2|6938|6935.2|6939.5|6936.7|6937.7|6934.9|38
1615206930000|2021-03-08 12:35:30|6937.8|6935|6937.5|6934.7|6938|6935.2|6937.5|6934.7|4
1615206940000|2021-03-08 12:35:40|6937|6934.2|6937.3|6934.5|6937.3|6934.5|6937|6934.2|0
1615206950000|2021-03-08 12:35:50|6937|6934.2|6936.3|6933.5|6937|6934.2|6936|6933.2|3
1615206960000|2021-03-08 12:36:00|6936.8|6934|6936.8|6934|6936.8|6934|6936.3|6933.5|0
1615206970000|2021-03-08 12:36:10|6937.3|6934.5|6937.3|6934.5|6938.3|6935.5|6937|6934.2|4
1615206980000|2021-03-08 12:36:20|6937|6934.2|6937.3|6934.5|6937.3|6934.5|6937|6934.2|0
1615206990000|2021-03-08 12:36:30|6937|6934.2|6937.3|6934.5|6937.3|6934.5|6937|6934.2|0
1615207000000|2021-03-08 12:36:40|6938|6935.2|6938|6935.2|6938|6935.2|6938|6935.2|1
1615207020000|2021-03-08 12:37:00|6937.8|6935|6937|6934.2|6937.8|6935|6937|6934.2|11
1615207030000|2021-03-08 12:37:10|6937.3|6934.5|6937|6934.2|6937.3|6934.5|6937|6934.2|2
1615207040000|2021-03-08 12:37:20|6937.5|6934.7|6937.5|6934.7|6937.5|6934.7|6937.5|6934.7|2
1615207050000|2021-03-08 12:37:30|6937.3|6934.5|6938.3|6935.5|6938.5|6935.7|6937.3|6934.5|9
1615207060000|2021-03-08 12:37:40|6938|6935.2|6940|6937.2|6940.8|6938|6938|6935.2|5
1615207070000|2021-03-08 12:37:50|6940.3|6937.5|6940|6937.2|6940.3|6937.5|6940|6937.2|0
1615207080000|2021-03-08 12:38:00|6939.2|6936.4|6938|6935.2|6940|6937.2|6938|6935.2|18
1615207090000|2021-03-08 12:38:10|6937.5|6934.7|6936.6|6933.8|6937.5|6934.7|6936|6933.2|25
1615207100000|2021-03-08 12:38:20|6936.5|6933.7|6934.2|6931.4|6936.8|6934|6934.2|6931.4|52
1615207110000|2021-03-08 12:38:30|6934|6931.2|6934.8|6932|6935|6932.2|6934|6931.2|20
1615207120000|2021-03-08 12:38:40|6934.5|6931.7|6935.3|6932.5|6935.5|6932.7|6934.5|6931.7|4
1615207130000|2021-03-08 12:38:50|6935.6|6932.8|6936|6933.2|6936.3|6933.5|6935.5|6932.7|2
1615207140000|2021-03-08 12:39:00|6935.7|6932.9|6936.3|6933.5|6936.3|6933.5|6934.3|6931.5|8
1615207150000|2021-03-08 12:39:10|6936.8|6934|6937.3|6934.5|6937.3|6934.5|6936.3|6933.5|0
1615207160000|2021-03-08 12:39:20|6937|6934.2|6936.3|6933.5|6937.3|6934.5|6936.3|6933.5|1
1615207170000|2021-03-08 12:39:30|6936.6|6933.8|6936.7|6933.9|6937|6934.2|6936.5|6933.7|2
1615207180000|2021-03-08 12:39:40|6937|6934.2|6938|6935.2|6938|6935.2|6937|6934.2|0
1615207190000|2021-03-08 12:39:50|6937|6934.2|6936.7|6933.9|6937|6934.2|6936.7|6933.9|1
1615207200000|2021-03-08 12:40:00|6936|6933.2|6936.5|6933.7|6937|6934.2|6935.5|6932.7|3
1615207210000|2021-03-08 12:40:10|6936|6933.2|6936.3|6933.5|6936.5|6933.7|6936|6933.2|1
1615207220000|2021-03-08 12:40:20|6936|6933.2|6934.3|6931.5|6936.3|6933.5|6934|6931.2|3
1615207230000|2021-03-08 12:40:30|6934|6931.2|6934.7|6931.9|6935|6932.2|6934|6931.2|2
1615207240000|2021-03-08 12:40:40|6935.2|6932.4|6934|6931.2|6935.8|6933|6934|6931.2|3
1615207250000|2021-03-08 12:40:50|6934.2|6931.4|6934.3|6931.5|6935.5|6932.7|6934|6931.2|31
1615207260000|2021-03-08 12:41:00|6934.5|6931.7|6934.5|6931.7|6935|6932.2|6934.5|6931.7|8
1615207270000|2021-03-08 12:41:10|6934.7|6931.9|6936.3|6933.5|6936.3|6933.5|6934.7|6931.9|8
1615207280000|2021-03-08 12:41:20|6936.5|6933.7|6937.5|6934.7|6938|6935.2|6936.5|6933.7|4
1615207290000|2021-03-08 12:41:30|6938|6935.2|6936.3|6933.5|6938|6935.2|6936|6933.2|2
1615207300000|2021-03-08 12:41:40|6936.5|6933.7|6936.5|6933.7|6936.5|6933.7|6936.5|6933.7|0
1615207310000|2021-03-08 12:41:50|6936|6933.2|6935.3|6932.5|6936.3|6933.5|6935|6932.2|2
1615207320000|2021-03-08 12:42:00|6935|6932.2|6935.3|6932.5|6935.5|6932.7|6935|6932.2|1
1615207330000|2021-03-08 12:42:10|6935.5|6932.7|6935.3|6932.5|6935.5|6932.7|6935.3|6932.5|0
1615207340000|2021-03-08 12:42:20|6935.6|6932.8|6935|6932.2|6935.8|6933|6933.7|6930.9|16
1615207350000|2021-03-08 12:42:30|6934.2|6931.4|6934.5|6931.7|6935.8|6933|6934.2|6931.4|3
1615207360000|2021-03-08 12:42:40|6934|6931.2|6930.5|6927.7|6934|6931.2|6930.2|6927.4|4
1615207370000|2021-03-08 12:42:50|6930|6927.2|6930.1|6927.3|6930.1|6927.3|6929.5|6926.7|5
1615207380000|2021-03-08 12:43:00|6930.5|6927.7|6929.8|6927|6931|6928.2|6929.5|6926.7|10
1615207390000|2021-03-08 12:43:10|6929.5|6926.7|6928|6925.2|6929.8|6927|6928|6925.2|6
1615207400000|2021-03-08 12:43:20|6927.7|6924.9|6928|6925.2|6928|6925.2|6927.5|6924.7|6
1615207410000|2021-03-08 12:43:30|6927.7|6924.9|6923|6920.2|6927.7|6924.9|6922.7|6919.9|173
1615207420000|2021-03-08 12:43:40|6924|6921.2|6923.3|6920.5|6924.5|6921.7|6923|6920.2|24
1615207430000|2021-03-08 12:43:50|6923|6920.2|6922.5|6919.7|6923.8|6921|6922.5|6919.7|167
1615207440000|2021-03-08 12:44:00|6922.2|6919.4|6921.5|6918.7|6922.2|6919.4|6919.7|6916.9|22
1615207450000|2021-03-08 12:44:10|6921.3|6918.5|6917|6914.2|6921.3|6918.5|6917|6914.2|104
1615207460000|2021-03-08 12:44:20|6917.3|6914.5|6917.5|6914.7|6917.7|6914.9|6916.2|6913.4|41
1615207470000|2021-03-08 12:44:30|6917.7|6914.9|6917.5|6914.7|6918.5|6915.7|6916.5|6913.7|11
1615207480000|2021-03-08 12:44:40|6917.2|6914.4|6916|6913.2|6917.2|6914.4|6915.7|6912.9|6
1615207490000|2021-03-08 12:44:50|6915.7|6912.9|6910.3|6907.5|6916.3|6913.2|6910|6906.3|639
1615207500000|2021-03-08 12:45:00|6910.7|6907.9|6908.3|6905.5|6911.3|6908.5|6907.3|6904.5|131
1615207510000|2021-03-08 12:45:10|6908.7|6905.9|6906.8|6904|6908.7|6905.9|6906.5|6903.7|47
1615207520000|2021-03-08 12:45:20|6907.3|6904.5|6905.3|6902.5|6908.3|6905.5|6904.7|6901.9|135
1615207530000|2021-03-08 12:45:30|6904.7|6901.9|6904.7|6901.9|6905.3|6902.5|6903|6900.2|90
1615207540000|2021-03-08 12:45:40|6904.8|6902|6905.3|6902.5|6906.2|6903.4|6904.3|6901.5|63
1615207550000|2021-03-08 12:45:50|6905|6902.2|6902|6899.2|6905|6902.2|6902|6899.2|4
1615207560000|2021-03-08 12:46:00|6901.7|6898.9|6891.8|6889|6903.6|6899.4|6890|6887.2|1058
1615207570000|2021-03-08 12:46:10|6892.3|6889.5|6896.3|6893.5|6896.7|6893.9|6892.3|6889.5|125
1615207580000|2021-03-08 12:46:20|6896.7|6893.9|6896|6893.2|6898.2|6895.4|6896|6893.2|32
1615207590000|2021-03-08 12:46:30|6895.8|6893|6895.8|6893|6896.3|6893.5|6893.5|6890.7|43
1615207600000|2021-03-08 12:46:40|6895.7|6892.9|6896.7|6893.9|6896.8|6894|6895.7|6892.9|118
1615207610000|2021-03-08 12:46:50|6897|6894.2|6899.2|6896.4|6899.7|6896.9|6897|6894.2|62
1615207620000|2021-03-08 12:47:00|6899.3|6896.5|6897.2|6894.4|6900.2|6897.4|6896.8|6894|41
1615207630000|2021-03-08 12:47:10|6897.3|6894.5|6894.2|6891.4|6897.7|6894.9|6894.2|6891.4|23
1615207640000|2021-03-08 12:47:20|6894.3|6891.5|6895.7|6892.9|6895.7|6892.9|6894.3|6891.5|19
1615207650000|2021-03-08 12:47:30|6896|6893.2|6899.2|6896.4|6899.2|6896.4|6896|6893.2|13
1615207660000|2021-03-08 12:47:40|6899.3|6896.5|6896.8|6894|6899.7|6896.9|6896.8|6894|13
1615207670000|2021-03-08 12:47:50|6896.3|6893.5|6893.5|6890.7|6896.3|6893.5|6893.5|6890.7|22
1615207680000|2021-03-08 12:48:00|6893.3|6890.5|6893.3|6890.5|6893.5|6890.7|6893.3|6890.5|46
1615207690000|2021-03-08 12:48:10|6892.3|6889.5|6892.3|6889.5|6892.8|6890|6891.5|6888.7|10
1615207700000|2021-03-08 12:48:20|6892.7|6889.9|6892.8|6890|6892.8|6890|6892.3|6889.5|8
1615207710000|2021-03-08 12:48:30|6892.7|6889.9|6893.3|6890.5|6893.3|6890.5|6891.8|6889|36
1615207720000|2021-03-08 12:48:40|6892.3|6889.5|6893.3|6890.5|6893.3|6890.5|6891.8|6889|17
1615207730000|2021-03-08 12:48:50|6893.7|6890.9|6891.7|6888.9|6893.7|6890.9|6891.3|6888.5|42
1615207740000|2021-03-08 12:49:00|6892.2|6889.4|6891.3|6888.5|6893.7|6890.9|6891.3|6888.5|91
1615207750000|2021-03-08 12:49:10|6893.3|6890.5|6892|6889.2|6893.3|6890.5|6892|6889.2|14
1615207760000|2021-03-08 12:49:20|6891.3|6888.5|6889.5|6886.7|6892.3|6889.5|6889.5|6886.7|26
1615207770000|2021-03-08 12:49:30|6889.7|6886.9|6890.7|6887.9|6890.8|6888|6889.2|6886.4|78
1615207780000|2021-03-08 12:49:40|6890.5|6887.7|6889.8|6887|6890.8|6888|6889.8|6887|4
1615207790000|2021-03-08 12:49:50|6889.5|6886.7|6890|6887.2|6890.5|6887.7|6889.5|6886.7|2
1615207800000|2021-03-08 12:50:00|6891|6888.2|6890.3|6887.5|6891|6888.2|6889.3|6886.5|84
1615207810000|2021-03-08 12:50:10|6890|6887.2|6890.7|6887.9|6890.8|6888|6890|6887.2|57
1615207820000|2021-03-08 12:50:20|6891.5|6888.7|6894.3|6891.5|6895.8|6893|6891.5|6888.7|82
1615207830000|2021-03-08 12:50:30|6894.7|6891.9|6894.3|6891.5|6895|6892.2|6892.5|6889.7|45
1615207840000|2021-03-08 12:50:40|6894.7|6891.9|6895.7|6892.9|6896.2|6893.4|6894.7|6891.9|47
1615207850000|2021-03-08 12:50:50|6896|6893.2|6896.3|6893.5|6896.8|6894|6895.7|6892.9|121
1615207860000|2021-03-08 12:51:00|6895.8|6893|6893.3|6890.5|6895.8|6893|6892.3|6889.5|26
1615207870000|2021-03-08 12:51:10|6892.8|6890|6895|6892.2|6895.5|6892.7|6892.8|6890|40
1615207880000|2021-03-08 12:51:20|6894.7|6891.9|6894.7|6891.9|6895.2|6892.4|6894.3|6891.5|2
1615207890000|2021-03-08 12:51:30|6895.3|6892.5|6895.3|6892.5|6895.3|6892.5|6894.8|6892|0
1615207900000|2021-03-08 12:51:40|6896.8|6892.8|6896.8|6894|6898.2|6895.4|6896.2|6892.8|254
1615207910000|2021-03-08 12:51:50|6897.2|6894.4|6896.7|6893.9|6898.2|6895.4|6896.7|6893.9|71
1615207920000|2021-03-08 12:52:00|6897.3|6894.5|6899|6896.2|6899|6896.2|6897.3|6894.5|35
1615207930000|2021-03-08 12:52:10|6899.2|6896.4|6899.2|6896.4|6900|6897.2|6898.2|6895.4|68
1615207940000|2021-03-08 12:52:20|6899.7|6896.9|6898.7|6895.9|6899.7|6896.9|6898.3|6895.5|2
1615207950000|2021-03-08 12:52:30|6898.3|6895.5|6897.3|6894.5|6898.3|6895.5|6897.2|6894.4|4
1615207960000|2021-03-08 12:52:40|6897.7|6894.9|6898.7|6895.9|6899.2|6896.4|6897.3|6894.5|8
1615207970000|2021-03-08 12:52:50|6899.2|6896.4|6898.2|6895.4|6899.2|6896.4|6897.7|6894.9|3
1615207980000|2021-03-08 12:53:00|6898.3|6895.5|6898.3|6895.5|6898.3|6895.5|6897.3|6894.5|12
1615207990000|2021-03-08 12:53:10|6898.2|6895.4|6897.3|6894.5|6898.3|6895.5|6897.3|6894.5|3
1615208000000|2021-03-08 12:53:20|||||||||27
1615208010000|2021-03-08 12:53:30|6896.7|6893.9|6897.2|6894.4|6897.2|6894.4|6896.7|6893.9|9
1615208020000|2021-03-08 12:53:40|6897.3|6894.5|6898.3|6895.5|6898.8|6896|6897.3|6894.5|142
1615208030000|2021-03-08 12:53:50|6897.3|6894.5|6897.3|6894.5|6897.3|6894.5|6897|6894.2|3
1615208040000|2021-03-08 12:54:00|6897.7|6894.9|6898.7|6895.9|6899.7|6896.9|6897.7|6894.9|13
1615208050000|2021-03-08 12:54:10|6899.3|6896.5|6897.2|6894.4|6899.3|6896.5|6897.2|6894.4|2
1615208060000|2021-03-08 12:54:20|6896.7|6893.9|6896.2|6893.4|6896.7|6893.9|6895.8|6893|20
1615208070000|2021-03-08 12:54:30|6896.5|6893.7|6896.7|6893.9|6897|6894.2|6896.3|6893.5|5
1615208080000|2021-03-08 12:54:40|6896.6|6893.8|6897.1|6894.3|6897.1|6894.3|6896.6|6893.8|9
1615208090000|2021-03-08 12:54:50|6897.5|6894.7|6896.6|6893.8|6897.6|6894.8|6896.6|6893.8|6
1615208100000|2021-03-08 12:55:00|6896.8|6894|6896.8|6894|6898.1|6895.3|6896.3|6893.5|5
1615208110000|2021-03-08 12:55:10|6896.6|6893.8|6896.8|6894|6897.3|6894.5|6896.6|6893.8|57
1615208120000|2021-03-08 12:55:20|6897.3|6894.5|6897.5|6894.7|6897.5|6894.7|6896.6|6893.8|12
1615208130000|2021-03-08 12:55:30|6897.3|6894.5|6899.5|6896.7|6899.5|6896.7|6897.3|6894.5|17
1615208140000|2021-03-08 12:55:40|6899.8|6897|6900.6|6897.8|6901.3|6898.5|6899.8|6897|179
1615208150000|2021-03-08 12:55:50|6898.6|6895.8|6897.3|6894.5|6899.1|6896.3|6896.8|6894|11
1615208160000|2021-03-08 12:56:00|6897.6|6894.8|6897.6|6894.8|6898.5|6895.7|6897.6|6894.8|12
1615208170000|2021-03-08 12:56:10|6898|6895.2|6898.1|6895.3|6898.1|6895.3|6897.6|6894.8|1
1615208180000|2021-03-08 12:56:20|6897.8|6895|6899.3|6896.5|6899.3|6896.5|6897.6|6894.8|8
1615208190000|2021-03-08 12:56:30|6899.6|6896.8|6900.6|6897.8|6901|6898.2|6899.6|6896.8|79
1615208200000|2021-03-08 12:56:40|6901.1|6898.3|6900.6|6897.8|6901.1|6898.3|6900.3|6897.5|58
1615208210000|2021-03-08 12:56:50|6900.3|6897.5|6899.1|6896.3|6900.6|6897.8|6899.1|6896.3|5
1615208220000|2021-03-08 12:57:00|6899.5|6896.7|6900.6|6897.8|6900.6|6897.8|6899.5|6896.7|1
1615208230000|2021-03-08 12:57:10|6901|6898.2|6900.5|6897.7|6901.8|6899|6900.5|6897.7|10
1615208240000|2021-03-08 12:57:20|6900.6|6897.8|6900.3|6897.5|6900.6|6897.8|6900.3|6897.5|9
1615208250000|2021-03-08 12:57:30|6899.3|6896.5|6899.6|6896.8|6899.6|6896.8|6899.3|6896.5|3
1615208260000|2021-03-08 12:57:40|6899.3|6896.5|6898.1|6895.3|6900.1|6897.3|6896.6|6893.8|97
1615208270000|2021-03-08 12:57:50|6899.1|6896.3|6897.8|6895|6899.6|6896.8|6897.8|6895|12
1615208280000|2021-03-08 12:58:00|6897.6|6894.8|6898.1|6895.3|6898.8|6896|6897.3|6894.5|10
1615208290000|2021-03-08 12:58:10|6897.5|6894.7|6898.1|6895.3|6898.1|6895.3|6897.5|6894.7|27
1615208300000|2021-03-08 12:58:20|6898.6|6895.8|6898.6|6895.8|6898.6|6895.8|6898.1|6895.3|58
1615208310000|2021-03-08 12:58:30|6899.1|6896.3|6900.8|6898|6901|6898.2|6898.6|6895.8|6
1615208320000|2021-03-08 12:58:40|6900.6|6897.8|6902.1|6899.3|6902.5|6899.7|6900.1|6897.3|14
1615208330000|2021-03-08 12:58:50|6902.5|6899.7|6902.5|6899.7|6903|6900.2|6902.5|6899.7|1
1615208340000|2021-03-08 12:59:00|6902.3|6899.5|6902.1|6899.3|6902.8|6900|6902|6899.2|11
1615208350000|2021-03-08 12:59:10|6903.1|6900.3|6902.5|6899.7|6903.1|6900.3|6902.5|6899.7|36
1615208360000|2021-03-08 12:59:20|6902.6|6899.8|6902.5|6899.7|6902.6|6899.8|6902.1|6899.3|1
1615208370000|2021-03-08 12:59:30|6902.6|6899.8|6902.6|6899.8|6902.6|6899.8|6901.6|6898.8|8
1615208380000|2021-03-08 12:59:40|6903.1|6900.3|6900.6|6897.8|6903.1|6900.3|6899.5|6896.7|28
1615208390000|2021-03-08 12:59:50|6900.3|6897.5|6900.8|6898|6900.8|6898|6900.3|6897.5|1
1615208400000|2021-03-08 13:00:00|6900.3|6897.5|6900.6|6897.8|6901.3|6898.5|6896.3|6893.5|47
1615208410000|2021-03-08 13:00:10|6901.1|6898.3|6902.6|6899.8|6902.6|6899.8|6901|6898.2|20
1615208420000|2021-03-08 13:00:20|6903.3|6900.5|6905.1|6902.3|6905.1|6902.3|6903.3|6900.5|82
1615208430000|2021-03-08 13:00:30|6904.6|6901.8|6907|6904.2|6907|6904.2|6904.1|6901.3|100
1615208440000|2021-03-08 13:00:40|6906.6|6903.8|6907.6|6904.8|6909.1|6906.3|6906.6|6903.8|67
1615208450000|2021-03-08 13:00:50|6908.1|6905.3|6908.3|6905.5|6909.8|6907|6907.6|6904.8|17
1615208460000|2021-03-08 13:01:00|6907.8|6905|6909.6|6906.8|6911.1|6908.3|6907.3|6904.5|21
1615208470000|2021-03-08 13:01:10|6909.1|6906.3|6906.3|6903.5|6909.3|6906.5|6906.3|6903.5|64
1615208480000|2021-03-08 13:01:20|6906|6903.2|6902.3|6899.5|6906.1|6903.3|6902.3|6899.5|9
1615208490000|2021-03-08 13:01:30|6902.1|6899.3|6904.6|6901.8|6905.1|6902.3|6902.1|6899.3|20
1615208500000|2021-03-08 13:01:40|6904.3|6901.5|6903|6900.2|6904.6|6901.8|6902.6|6899.8|28
1615208510000|2021-03-08 13:01:50|6902.6|6899.8|6903.1|6900.3|6903.1|6900.3|6901.8|6899|8
1615208520000|2021-03-08 13:02:00|6902.8|6900|6901.1|6898.3|6903.1|6900.3|6900.8|6898|3
1615208530000|2021-03-08 13:02:10|6900.8|6898|6901.1|6898.3|6901.1|6898.3|6900.8|6898|7
1615208540000|2021-03-08 13:02:20|6900.8|6898|6900.3|6897.5|6900.8|6898|6899.8|6897|8
1615208550000|2021-03-08 13:02:30|6900.1|6897.3|6899.8|6897|6900.1|6897.3|6899.5|6896.7|7
1615208560000|2021-03-08 13:02:40|6899.6|6896.8|6896.1|6893.3|6899.6|6896.8|6895.3|6892.5|30
1615208570000|2021-03-08 13:02:50|6896.3|6893.5|6898.8|6896|6900.1|6897.3|6896.3|6893.5|12
1615208580000|2021-03-08 13:03:00|6898.6|6895.8|6893.3|6890.5|6899.5|6896.7|6892.3|6889.5|53
1615208590000|2021-03-08 13:03:10|6892.7|6889.9|6894.1|6891.3|6895.1|6892.3|6892.3|6889.5|42
1615208600000|2021-03-08 13:03:20|6894.6|6891.8|6895.3|6892.5|6895.3|6892.5|6893.1|6890.3|8
1615208610000|2021-03-08 13:03:30|6895.6|6892.8|6894.3|6891.5|6895.6|6892.8|6893.3|6890.5|45
1615208620000|2021-03-08 13:03:40|6894.8|6892|6895.6|6892.8|6895.6|6892.8|6894.3|6891.5|4
1615208630000|2021-03-08 13:03:50|6896.1|6893.3|6894.3|6891.5|6897.3|6894.5|6893.5|6890.7|12
1615208640000|2021-03-08 13:04:00|6894.8|6892|6890.8|6888|6894.8|6892|6890.8|6888|17
1615208650000|2021-03-08 13:04:10|6891.1|6888.3|6891.1|6888.3|6892.3|6889.5|6891.1|6888.3|10
1615208660000|2021-03-08 13:04:20|6890.8|6888|6891.1|6888.3|6891.6|6888.8|6890.1|6887.3|18
1615208670000|2021-03-08 13:04:30|6891.6|6888.8|6887.8|6885|6891.6|6888.8|6887.5|6884.7|283
1615208680000|2021-03-08 13:04:40|6887.5|6884.7|6891.3|6888.5|6891.6|6888.8|6887.5|6884.7|42
1615208690000|2021-03-08 13:04:50|6890.6|6887.8|6891.6|6888.8|6892|6889.2|6890|6887.2|10
1615208700000|2021-03-08 13:05:00|6891.3|6888.5|6891.1|6888.3|6891.3|6888.5|6889|6886.2|58
1615208710000|2021-03-08 13:05:10|6891.8|6889|6891.8|6889|6893.1|6890.3|6891.8|6889|35
1615208720000|2021-03-08 13:05:20|6892.1|6889.3|6892.6|6889.8|6892.6|6889.8|6891.6|6888.8|19
1615208730000|2021-03-08 13:05:30|6892.3|6889.5|6891.3|6888.5|6892.3|6889.5|6888.8|6886|81
1615208740000|2021-03-08 13:05:40|6890.5|6887.7|6890.3|6887.5|6891.8|6889|6887.1|6884.3|72
1615208750000|2021-03-08 13:05:50|6889.8|6887|6887.6|6884.8|6891.1|6888|6887.6|6884.8|13
1615208760000|2021-03-08 13:06:00|6887.8|6885|6888.6|6885.8|6889.1|6886.3|6886.3|6883.5|64
1615208770000|2021-03-08 13:06:10|6888.1|6885.3|6889.8|6887|6891.6|6888.8|6888.1|6885.3|14
1615208780000|2021-03-08 13:06:20|6889.1|6886.3|6889.3|6886.5|6890.6|6887.8|6888.1|6885.3|13
1615208790000|2021-03-08 13:06:30|6888.3|6885.5|6886.8|6884|6888.6|6885.8|6886.3|6883.5|53
1615208800000|2021-03-08 13:06:40|6886.3|6883.5|6887.3|6884.5|6887.3|6884.5|6885.3|6882.5|36
1615208810000|2021-03-08 13:06:50|6887|6884.2|6888.8|6886|6888.8|6886|6887|6884.2|4
1615208820000|2021-03-08 13:07:00|6888.3|6885.5|6886.8|6884|6888.3|6885.5|6885.3|6882.5|47
1615208830000|2021-03-08 13:07:10|6886.6|6883.8|6886.6|6883.8|6887.6|6884.8|6886.6|6883.8|10
1615208840000|2021-03-08 13:07:20|6886.3|6883.5|6884.1|6881.3|6886.3|6883.5|6883.6|6880.8|32
1615208850000|2021-03-08 13:07:30|6884.3|6881.5|6885.3|6882.5|6886.6|6883.8|6884.3|6881.5|75
1615208860000|2021-03-08 13:07:40|6885.6|6882.8|6885.6|6882.8|6886.3|6883.5|6885.3|6882.5|2
1615208870000|2021-03-08 13:07:50|6884.3|6881.5|6884.6|6881.8|6886.3|6883.5|6884.3|6881.5|94
1615208880000|2021-03-08 13:08:00|6885.3|6882.5|6886.8|6884|6886.8|6884|6885.3|6882.5|19
1615208890000|2021-03-08 13:08:10|6886.3|6883.5|6888.1|6885.3|6889.1|6886.3|6886.3|6883.5|26
1615208900000|2021-03-08 13:08:20|6888.6|6885.8|6887.1|6884.3|6888.6|6885.8|6887.1|6884.3|17
1615208910000|2021-03-08 13:08:30|6886.6|6883.8|6885.6|6882.8|6886.6|6883.8|6884.8|6882|22
1615208920000|2021-03-08 13:08:40|6886|6883.2|6884.6|6881.8|6886.6|6883.8|6883.8|6881|26
1615208930000|2021-03-08 13:08:50|6884.3|6881.5|6883.6|6880.8|6885.1|6882.3|6883.3|6880.5|13
1615208940000|2021-03-08 13:09:00|6883.8|6881|6885.8|6883|6886.1|6883.3|6883.1|6880.3|30
1615208950000|2021-03-08 13:09:10|6885.3|6882.5|6883.6|6880.8|6886.1|6883.3|6883.6|6880.8|7
1615208960000|2021-03-08 13:09:20|6884|6881.2|6883.6|6880.8|6884.1|6881.3|6883.6|6880.8|10
1615208970000|2021-03-08 13:09:30|6883.3|6880.5|6875.6|6872.8|6883.3|6880.5|6875.1|6872.3|156
1615208980000|2021-03-08 13:09:40|6876.1|6873.3|6875.6|6872.8|6877.1|6874.3|6875.3|6872.5|91
1615208990000|2021-03-08 13:09:50|6875.3|6872.5|6866.1|6863.3|6875.3|6872.5|6861.9|6855.5|1425
1615209000000|2021-03-08 13:10:00|6866.8|6864|6866.1|6863.3|6867.1|6864.3|6859.1|6855.7|117
1615209010000|2021-03-08 13:10:10|6865.8|6863|6859.3|6856.5|6867.1|6864.3|6859.3|6856.5|201
1615209020000|2021-03-08 13:10:20|6859.6|6856.8|6853.7|6850.9|6859.6|6856.8|6853.3|6850.5|249
1615209030000|2021-03-08 13:10:30|6853.3|6850.5|6854|6851.2|6855.3|6852.5|6849.5|6846.7|349
1615209040000|2021-03-08 13:10:40|6853.8|6851|6853.8|6851|6854.3|6851.5|6852.3|6849.5|105
1615209050000|2021-03-08 13:10:50|6853.2|6850.4|6848.6|6845.8|6853.3|6850.5|6847.8|6845|201
1615209060000|2021-03-08 13:11:00|6848|6845.2|6854.3|6851.5|6854.3|6851.5|6847.6|6844.8|102
1615209070000|2021-03-08 13:11:10|6854|6851.2|6854.3|6851.5|6854.3|6851.5|6848|6845.2|94
1615209080000|2021-03-08 13:11:20|6854|6851.2|6850.6|6847.8|6854|6851.2|6849.8|6847|42
1615209090000|2021-03-08 13:11:30|6850.8|6848|6859.1|6856.3|6859.1|6856.3|6850.8|6848|154
1615209100000|2021-03-08 13:11:40|6859.3|6856.5|6865.3|6862.5|6868.3|6865.5|6859.3|6856.5|148
1615209110000|2021-03-08 13:11:50|6865.8|6863|6873.3|6870.5|6873.3|6870.5|6865.8|6863|140
1615209120000|2021-03-08 13:12:00|6873.1|6870.3|6870.3|6867.5|6875.1|6872.3|6869|6866.2|150
1615209130000|2021-03-08 13:12:10|6870|6867.2|6870.6|6867.8|6871.6|6868.8|6868.1|6865.3|60
1615209140000|2021-03-08 13:12:20|6871.1|6868.3|6869.6|6866.8|6871.1|6868.3|6869.3|6866.5|25
1615209150000|2021-03-08 13:12:30|6869.3|6866.5|6870.6|6867.8|6870.6|6867.8|6868.8|6866|8
1615209160000|2021-03-08 13:12:40|6870.3|6867.5|6872|6869.2|6874.1|6871.3|6870.3|6867.5|11
1615209170000|2021-03-08 13:12:50|6872.3|6869.5|6874.9|6872.1|6875.9|6873.1|6872|6869.2|409
1615209180000|2021-03-08 13:13:00|6874.6|6871.8|6872.6|6869.8|6874.6|6871.8|6870.3|6867.5|23
1615209190000|2021-03-08 13:13:10|6872.3|6869.5|6875.1|6872.3|6875.6|6872.8|6871.3|6868.5|23
1615209200000|2021-03-08 13:13:20|6875.4|6872.6|6874.3|6871.5|6876.1|6873.3|6874.3|6871.5|22
1615209210000|2021-03-08 13:13:30|6874.6|6871.8|6875.8|6873|6876.3|6873.5|6873.3|6870.5|37
1615209220000|2021-03-08 13:13:40|6876|6873.2|6876.3|6873.5|6876.3|6873.5|6875.3|6872.5|11
1615209230000|2021-03-08 13:13:50|6876.8|6874|6876.6|6873.8|6876.8|6874|6874.6|6871.8|31
1615209240000|2021-03-08 13:14:00|6876.3|6873.5|6879.1|6876.3|6879.4|6876.6|6876.3|6873.5|56
1615209250000|2021-03-08 13:14:10|6878.3|6875.5|6880.8|6878|6881.1|6878.3|6877.3|6874.5|28
1615209260000|2021-03-08 13:14:20|6881.1|6878.3|6879|6876.2|6881.4|6878.6|6879|6876.2|52
1615209270000|2021-03-08 13:14:30|6878.8|6876|6879.3|6876.5|6880.6|6877.8|6878.8|6876|6
1615209280000|2021-03-08 13:14:40|6879.1|6876.3|6879.3|6876.5|6880.1|6877.3|6879.1|6876.3|24
1615209290000|2021-03-08 13:14:50|6879.6|6876.8|6883.6|6880.8|6884.3|6881.5|6879.6|6876.8|134
1615209300000|2021-03-08 13:15:00|6883.1|6880.3|6881.6|6878.8|6883.1|6880.3|6880|6877.2|71
1615209310000|2021-03-08 13:15:10|6881.3|6878.5|6884.9|6882.1|6885.3|6882.5|6881.3|6878.5|56
1615209320000|2021-03-08 13:15:20|6884.6|6881.8|6885.1|6882.3|6885.3|6882.5|6883.9|6881.1|16
1615209330000|2021-03-08 13:15:30|6884.8|6882|6881.6|6878.8|6884.8|6882|6881.1|6878.3|28
1615209340000|2021-03-08 13:15:40|6881.1|6878.3|6883.5|6880.7|6884.6|6881.8|6881.1|6878.3|8
1615209350000|2021-03-08 13:15:50|6883.8|6881|6881.6|6878.8|6885.1|6882.3|6881.6|6878.8|66
1615209360000|2021-03-08 13:16:00|6881.4|6878.6|6879.6|6876.8|6881.4|6878.6|6879.6|6876.8|27
1615209370000|2021-03-08 13:16:10|6879.1|6876.3|6873.9|6871.1|6879.4|6876.6|6872.6|6869.8|54
1615209380000|2021-03-08 13:16:20|6875.4|6872.6|6874.6|6871.8|6876.8|6874|6874.3|6871.5|22
1615209390000|2021-03-08 13:16:30|6873.6|6870.8|6874.6|6871.8|6874.6|6871.8|6872.8|6870|23
1615209400000|2021-03-08 13:16:40|6875.7|6871.7|6874.6|6871.8|6875.7|6872.6|6874.6|6871.7|0
1615209410000|2021-03-08 13:16:50|6874.3|6871.5|6874.3|6871.5|6874.6|6871.8|6873.6|6870.8|8
1615209420000|2021-03-08 13:17:00|6874.1|6871.3|6870.8|6868|6874.6|6871.8|6870.3|6867.5|27
1615209430000|2021-03-08 13:17:10|6870.6|6867.8|6867.6|6864.8|6870.6|6867.8|6867.6|6864.8|37
1615209440000|2021-03-08 13:17:20|6867.9|6865.1|6868.6|6865.8|6868.9|6866.1|6867.6|6864.8|8
1615209450000|2021-03-08 13:17:30|6869.1|6866.3|6866.6|6863.8|6869.9|6867.1|6866.6|6863.8|65
1615209460000|2021-03-08 13:17:40|6867|6864.2|6868.6|6865.8|6869.3|6866.5|6867|6864.2|29
1615209470000|2021-03-08 13:17:50|6869.3|6866.5|6869|6866.2|6869.6|6866.8|6868.6|6865.8|8
1615209480000|2021-03-08 13:18:00|6868.8|6866|6864.8|6862|6869.6|6866.8|6864.8|6862|52
1615209490000|2021-03-08 13:18:10|6865.3|6862.5|6864.6|6861.8|6865.3|6862.5|6864.3|6861.5|5
1615209500000|2021-03-08 13:18:20|6865.1|6862.3|6867.3|6864.5|6867.3|6864.5|6864.6|6861.8|44
1615209510000|2021-03-08 13:18:30|6867.1|6864.3|6867.6|6864.8|6868.6|6865.8|6867.1|6864.3|5
1615209520000|2021-03-08 13:18:40|6868.6|6865.8|6868.6|6865.8|6869.1|6866.3|6868.6|6865.8|22
1615209530000|2021-03-08 13:18:50|6868.1|6865.3|6866.3|6863.5|6868.1|6865.3|6865.3|6862.5|17
1615209540000|2021-03-08 13:19:00|6867.3|6864.5|6868.3|6865.5|6868.3|6865.5|6866.9|6864.1|26
1615209550000|2021-03-08 13:19:10|6869.3|6866.5|6868.6|6865.8|6869.3|6866.5|6867.6|6864.8|14
1615209560000|2021-03-08 13:19:20|6869.6|6866.8|6867.9|6865.1|6869.6|6866.8|6867.6|6864.8|27
1615209570000|2021-03-08 13:19:30|6868.3|6865.5|6869.3|6866.5|6869.3|6866.5|6868.3|6865.5|7
1615209580000|2021-03-08 13:19:40|6869.6|6866.8|6870.6|6867.8|6872.6|6869.8|6869.6|6866.8|5
1615209590000|2021-03-08 13:19:50|6870.9|6868.1|6872.3|6869.5|6872.6|6869.8|6870|6867.2|9
1615209600000|2021-03-08 13:20:00|6872.1|6869.3|6871.3|6868.5|6872.6|6869.8|6870.1|6867.3|68
1615209610000|2021-03-08 13:20:10|6871.1|6868.3|6872.1|6869.3|6872.1|6869.3|6870.3|6867.5|10
1615209620000|2021-03-08 13:20:20|6870.6|6867.8|6871.6|6868.8|6871.6|6868.8|6870.3|6867.5|39
1615209630000|2021-03-08 13:20:30|6871.3|6868.5|6871.3|6868.5|6871.3|6868.5|6871.3|6868.5|0
1615209640000|2021-03-08 13:20:40|6871.6|6868.8|6870.8|6868|6873.6|6870.8|6870.3|6867.5|17
1615209650000|2021-03-08 13:20:50|6870.6|6867.8|6872.1|6869.3|6873.6|6870.8|6870.6|6867.8|5
1615209660000|2021-03-08 13:21:00|6872.3|6869.5|6870.6|6867.8|6872.3|6869.5|6870.1|6867.3|41
1615209670000|2021-03-08 13:21:10|6870.3|6867.5|6867|6864.2|6870.3|6867.5|6866.1|6863.3|31
1615209680000|2021-03-08 13:21:20|6866.6|6863.8|6872.3|6869.5|6872.3|6869.5|6866.4|6863.6|11
1615209690000|2021-03-08 13:21:30|6872|6869.2|6870.6|6867.8|6872.8|6870|6870.6|6867.8|6
1615209700000|2021-03-08 13:21:40|6871|6868.2|6869.3|6866.5|6871.3|6868.5|6868.3|6865.5|18
1615209710000|2021-03-08 13:21:50|6869.6|6866.8|6869.3|6866.5|6871.6|6868.8|6868.6|6865.8|31
1615209720000|2021-03-08 13:22:00|6868.8|6866|6870.9|6868.1|6872.3|6869.5|6868.8|6866|5
1615209730000|2021-03-08 13:22:10|6871.6|6868.8|6869|6866.2|6871.6|6868.8|6867.3|6864.5|26
1615209740000|2021-03-08 13:22:20|6868.6|6865.8|6872.1|6869.3|6872.6|6869.8|6868.6|6865.8|41
1615209750000|2021-03-08 13:22:30|6871.9|6869.1|6870.3|6867.5|6871.9|6869.1|6869.3|6866.5|8
1615209760000|2021-03-08 13:22:40|6870|6867.2|6874.6|6871.8|6875.6|6872.8|6869.8|6867|55
1615209770000|2021-03-08 13:22:50|6875.6|6872.8|6872.8|6870|6876.1|6873.3|6872.8|6870|13
1615209780000|2021-03-08 13:23:00|6873.6|6870.8|6870.6|6867.8|6873.6|6870.8|6869.6|6866.8|92
1615209790000|2021-03-08 13:23:10|6870.8|6868|6872.3|6869.5|6873.6|6870.8|6870.8|6868|8
1615209800000|2021-03-08 13:23:20|6872.6|6869.8|6870.8|6868|6872.6|6869.8|6870.5|6867.7|17
1615209810000|2021-03-08 13:23:30|6871|6868.2|6872|6869.2|6872|6869.2|6871|6868.2|1
1615209820000|2021-03-08 13:23:40|6871.3|6868.5|6874.6|6871.8|6874.6|6871.8|6870.6|6867.8|23
1615209830000|2021-03-08 13:23:50|6874.3|6871.5|6875.3|6872.5|6875.6|6872.8|6873.1|6870.3|18
1615209840000|2021-03-08 13:24:00|6874.3|6871.5|6875.6|6872.8|6875.6|6872.8|6874.3|6871.5|7
1615209850000|2021-03-08 13:24:10|6874.6|6871.8|6881|6878.2|6881.3|6878.5|6874.6|6871.8|117
1615209860000|2021-03-08 13:24:20|6880.5|6877.7|6880.3|6877.5|6883.6|6880.8|6880.3|6877.5|48
1615209870000|2021-03-08 13:24:30|6881.3|6878.5|6883.5|6880.7|6883.8|6881|6881.3|6878.5|293
1615209880000|2021-03-08 13:24:40|6884|6881.2|6882.6|6879.8|6884|6881.2|6882|6879.2|97
1615209890000|2021-03-08 13:24:50|6883|6880.2|6882.6|6879.8|6884|6881.2|6882.6|6879.8|27
1615209900000|2021-03-08 13:25:00|6882.5|6879.7|6885.5|6882.7|6886.6|6883.8|6882.5|6879.7|121
1615209910000|2021-03-08 13:25:10|6885.6|6882.8|6886.6|6883.8|6887.5|6884.7|6885.6|6882.8|206
1615209920000|2021-03-08 13:25:20|6887.3|6884.5|6886.5|6883.7|6887.3|6884.5|6884.1|6881.3|96
1615209930000|2021-03-08 13:25:30|6886.3|6883.5|6884.5|6881.7|6886.3|6883.5|6883.5|6880.7|228
1615209940000|2021-03-08 13:25:40|6885|6882.2|6885|6882.2|6885.5|6882.7|6882.5|6879.7|368
1615209950000|2021-03-08 13:25:50|6885.3|6882.5|6890|6887.2|6890|6887.2|6885.3|6882.5|126
1615209960000|2021-03-08 13:26:00|6889.6|6886.8|6890|6887.2|6890.5|6887.7|6889.5|6886.7|76
1615209970000|2021-03-08 13:26:10|6890.3|6887.5|6890.5|6887.7|6890.5|6887.7|6889.6|6886.8|101
1615209980000|2021-03-08 13:26:20|6890|6887.2|6891|6888.2|6891|6888.2|6889.6|6886.8|23
1615209990000|2021-03-08 13:26:30|6890.6|6887.8|6892.5|6889.7|6892.5|6889.7|6890.5|6887.7|99
1615210000000|2021-03-08 13:26:40|6892|6889.2|6894.8|6892|6896|6893.2|6892|6889.2|208
1615210010000|2021-03-08 13:26:50|6895.1|6892.3|6894.5|6891.7|6895.6|6892.8|6894.5|6891.7|17
1615210020000|2021-03-08 13:27:00|6893.8|6891|6892.6|6889.8|6894.5|6891.7|6892.6|6889.8|55
1615210030000|2021-03-08 13:27:10|6893|6890.2|6893.5|6890.7|6893.6|6890.8|6893|6890.2|0
1615210040000|2021-03-08 13:27:20|6892.6|6889.8|6891.6|6888.8|6894.1|6891.3|6891.6|6888.8|33
1615210050000|2021-03-08 13:27:30|6892|6889.2|6890.6|6887.8|6892|6889.2|6890.6|6887.8|11
1615210060000|2021-03-08 13:27:40|6891.1|6888.3|6890.6|6887.8|6892.5|6889.7|6890.6|6887.8|71
1615210070000|2021-03-08 13:27:50|6890.3|6887.5|6889.1|6886.3|6890.3|6887.5|6888.3|6885.5|9
1615210080000|2021-03-08 13:28:00|6889.3|6886.5|6888.1|6885.3|6891|6888.2|6888.1|6885.3|16
1615210090000|2021-03-08 13:28:10|6889.1|6886.3|6889.6|6886.8|6889.6|6886.8|6887.1|6884.3|21
1615210100000|2021-03-08 13:28:20|6890.1|6887.3|6890.6|6887.8|6891|6888.2|6888.6|6885.8|18
1615210110000|2021-03-08 13:28:30|6890.5|6887.7|6891|6888.2|6892.5|6889.7|6890.5|6887.7|32
1615210120000|2021-03-08 13:28:40|6891.6|6888.8|6892.3|6889.5|6893.3|6890.5|6891.6|6888.8|52
1615210130000|2021-03-08 13:28:50|6892|6889.2|6891.8|6889|6892.6|6889.8|6891.5|6888.7|5
1615210140000|2021-03-08 13:29:00|6892.3|6889.5|6891.8|6889|6892.3|6889.5|6891|6888.2|14
1615210150000|2021-03-08 13:29:10|6892.1|6889.3|6895.3|6892.5|6897.1|6894.3|6891.6|6888.8|174
1615210160000|2021-03-08 13:29:20|6895.6|6892.8|6894.8|6892|6896.1|6893.3|6893.8|6891|173
1615210170000|2021-03-08 13:29:30|6894|6891.2|6894.6|6891.8|6895.1|6892.3|6894|6891.2|41
1615210180000|2021-03-08 13:29:40|6894.3|6891.5|6895.3|6892.5|6895.6|6892.8|6894.3|6891.5|39
1615210190000|2021-03-08 13:29:50|6894.8|6892|6898.1|6895.3|6898.8|6896|6894.6|6891.8|23
1615210200000|2021-03-08 13:30:00|6898.6|6895.8|6898.9|6896.1|6898.9|6896.1|6896.3|6893.5|80
1615210210000|2021-03-08 13:30:10|6899.1|6896.3|6900.1|6897.3|6901.1|6898.3|6898.3|6895.5|51
1615210220000|2021-03-08 13:30:20|6900.3|6897.5|6903.3|6900.5|6904.1|6901.3|6899.5|6896.7|382
1615210230000|2021-03-08 13:30:30|6903.6|6900.8|6904.6|6901.8|6905.6|6902.8|6903.6|6900.8|94
1615210240000|2021-03-08 13:30:40|6905.1|6902.3|6907.5|6904.7|6907.5|6904.7|6904.8|6902|167
1615210250000|2021-03-08 13:30:50|6907.3|6904.5|6910.1|6907.3|6910.6|6907.8|6906.8|6904|79
1615210260000|2021-03-08 13:31:00|6910.3|6907.5|6913.3|6910.5|6914.6|6911.8|6910.3|6907.5|411
1615210270000|2021-03-08 13:31:10|6912.9|6910.1|6911.6|6908.8|6912.9|6910.1|6910.1|6907.3|204
1615210280000|2021-03-08 13:31:20|6911.9|6909.1|6906.8|6904|6912.6|6909.8|6906.8|6904|33
1615210290000|2021-03-08 13:31:30|6906.3|6903.5|6908.6|6905.8|6911.1|6908.3|6906.3|6903.5|23
1615210300000|2021-03-08 13:31:40|6908.9|6906.1|6905.6|6902.8|6909.1|6906.3|6905.6|6902.8|15
1615210310000|2021-03-08 13:31:50|6907.7|6904.9|6909.2|6906.4|6909.2|6906.4|6906.9|6904.1|58
1615210320000|2021-03-08 13:32:00|6909.4|6906.6|6907.3|6904.5|6909.4|6906.6|6907.3|6904.5|25
1615210330000|2021-03-08 13:32:10|6908.9|6906.1|6908.1|6905.3|6909.1|6906.3|6907.1|6904.3|338
1615210340000|2021-03-08 13:32:20|6907.8|6905|6908.1|6905.3|6908.1|6905.3|6906.8|6904|19
1615210350000|2021-03-08 13:32:30|6909.1|6906.3|6909.3|6906.5|6910.3|6907.5|6907.6|6904.8|114
1615210360000|2021-03-08 13:32:40|6909.6|6906.8|6910.8|6908|6910.8|6908|6908.1|6905.3|3
1615210370000|2021-03-08 13:32:50|6910.1|6907.3|6909.6|6906.8|6910.3|6907.5|6909.1|6906.3|154
1615210380000|2021-03-08 13:33:00|6909.3|6906.5|6907.4|6904.6|6909.3|6906.5|6906.8|6904|118
1615210390000|2021-03-08 13:33:10|6907.6|6904.8|6905.4|6902.6|6907.9|6905.1|6904.6|6901.8|21
1615210400000|2021-03-08 13:33:20|6905.9|6903.1|6905.9|6903.1|6906.1|6903.3|6904.6|6901.8|6
1615210410000|2021-03-08 13:33:30|6905.1|6902.3|6901.6|6898.8|6905.1|6902.3|6901.6|6898.8|6
1615210420000|2021-03-08 13:33:40|6901.9|6899.1|6901.9|6899.1|6902.4|6899.6|6901.4|6898.6|5
1615210430000|2021-03-08 13:33:50|6902.9|6900.1|6901.9|6899.1|6902.9|6900.1|6901.4|6898.6|8
1615210440000|2021-03-08 13:34:00|6901.3|6898.5|6902.9|6900.1|6902.9|6900.1|6900.9|6898.1|7
1615210450000|2021-03-08 13:34:10|6903.2|6900.4|6901.9|6899.1|6903.2|6900.4|6901.6|6898.8|4
1615210460000|2021-03-08 13:34:20|6902.1|6899.3|6900.4|6897.6|6902.7|6899.9|6897.6|6894.8|275
1615210470000|2021-03-08 13:34:30|6900.6|6897.8|6898.6|6895.8|6900.6|6897.8|6898.6|6895.8|166
1615210480000|2021-03-08 13:34:40|6899.6|6896.8|6901.6|6898.8|6901.9|6899.1|6899.6|6896.8|82
1615210490000|2021-03-08 13:34:50|6901.9|6899.1|6904.1|6901.3|6904.4|6901.6|6901.9|6899.1|4
1615210500000|2021-03-08 13:35:00|6903.9|6901.1|6900.8|6898|6903.9|6901.1|6899.6|6896.8|69
1615210510000|2021-03-08 13:35:10|6901.1|6898.3|6903.1|6900.3|6903.1|6900.3|6900.8|6898|11
1615210520000|2021-03-08 13:35:20|6902.6|6899.8|6902.1|6899.3|6903.1|6900.3|6901.6|6898.8|7
1615210530000|2021-03-08 13:35:30|6901.8|6899|6903.6|6900.8|6904.6|6901.8|6901.6|6898.8|85
1615210540000|2021-03-08 13:35:40|6903.9|6901.1|6902.6|6899.8|6903.9|6901.1|6901.6|6898.8|96
1615210550000|2021-03-08 13:35:50|6901.8|6899|6900.6|6897.8|6901.8|6899|6900.1|6897.3|6
1615210560000|2021-03-08 13:36:00|6899.6|6896.8|6900.6|6897.8|6900.6|6897.8|6897.9|6895.1|112
1615210570000|2021-03-08 13:36:10|6900.3|6897.5|6900.3|6897.5|6902|6898.1|6900.3|6897.5|1
1615210580000|2021-03-08 13:36:20|6899.9|6897.1|6898.3|6895.5|6899.9|6897.1|6898.3|6895.5|1
1615210590000|2021-03-08 13:36:30|6899.3|6896.5|6898.3|6895.5|6899.6|6896.8|6898.3|6895.5|3
1615210600000|2021-03-08 13:36:40|6898.6|6895.8|6899.6|6896.8|6899.6|6896.8|6898.3|6895.5|6
1615210610000|2021-03-08 13:36:50|6899.3|6896.5|6899.6|6896.8|6899.6|6896.8|6899.3|6896.5|24
1615210620000|2021-03-08 13:37:00|6899.9|6897.1|6899.6|6896.8|6900.6|6897.8|6899.3|6896.5|41
1615210630000|2021-03-08 13:37:10|6899.3|6896.5|6900.6|6897.8|6900.6|6897.8|6898.3|6895.5|45
1615210640000|2021-03-08 13:37:20|6901.1|6898.3|6901.3|6898.5|6901.3|6898.5|6900.9|6898.1|6
1615210650000|2021-03-08 13:37:30|6900.8|6898|6902.1|6899.3|6902.1|6899.3|6900.8|6898|13
1615210660000|2021-03-08 13:37:40|6902.4|6899.6|6903.3|6900.5|6904.3|6901.5|6902.4|6899.6|15
1615210670000|2021-03-08 13:37:50|6903.6|6900.8|6903.6|6900.8|6903.9|6901.1|6902.8|6900|190
1615210680000|2021-03-08 13:38:00|6903.3|6900.5|6898.3|6895.5|6903.3|6900.5|6897.8|6895|32
1615210690000|2021-03-08 13:38:10|6899.3|6896.5|6901.6|6898.8|6901.6|6898.8|6899.3|6896.5|26
1615210700000|2021-03-08 13:38:20|6901.3|6898.5|6899.8|6897|6901.3|6898.5|6899.8|6897|2
1615210710000|2021-03-08 13:38:30|6899.6|6896.8|6901.9|6899.1|6902.6|6899.8|6899.3|6896.5|19
1615210720000|2021-03-08 13:38:40|6902.1|6899.3|6904.4|6901.6|6905.1|6902.3|6902.1|6899.3|15
1615210730000|2021-03-08 13:38:50|6903.4|6900.6|6905.3|6902.5|6905.3|6902.5|6903.3|6900.5|4
1615210740000|2021-03-08 13:39:00|6905.1|6902.3|6905.1|6902.3|6905.3|6902.5|6901.8|6899|16
1615210750000|2021-03-08 13:39:10|6905.3|6902.5|6904.8|6902|6906.6|6903.8|6904.8|6902|9
1615210760000|2021-03-08 13:39:20|6905.1|6902.3|6905.3|6902.5|6906.1|6903.3|6904.8|6902|29
1615210770000|2021-03-08 13:39:30|6905.6|6902.8|6905.3|6902.5|6906.6|6903.8|6905.3|6902.5|12
1615210780000|2021-03-08 13:39:40|6905.1|6902.3|6903.3|6900.5|6905.1|6902.3|6903.3|6900.5|1
1615210790000|2021-03-08 13:39:50|6902.8|6900|6903.6|6900.8|6903.6|6900.8|6901.4|6898.6|6
1615210800000|2021-03-08 13:40:00|6903.3|6900.5|6901.3|6898.5|6903.3|6900.5|6900.8|6898|6
1615210810000|2021-03-08 13:40:10|6901.8|6899|6899.4|6896.6|6902.1|6899.3|6899.4|6896.6|16
1615210820000|2021-03-08 13:40:20|6899.1|6896.3|6899.3|6896.5|6900.3|6897.5|6898.8|6896|4
1615210830000|2021-03-08 13:40:30|6898.6|6895.8|6897.8|6895|6899.3|6896.5|6897.4|6894.6|46
1615210840000|2021-03-08 13:40:40|6898.1|6895.3|6896.4|6893.6|6898.3|6895.5|6896.4|6893.6|68
1615210850000|2021-03-08 13:40:50|6896.3|6893.5|6895.8|6893|6896.4|6893.6|6895.4|6892.6|10
1615210860000|2021-03-08 13:41:00|6895.9|6893.1|6894.9|6892.1|6896.3|6893.5|6894.9|6892.1|10
1615210870000|2021-03-08 13:41:10|6895.9|6893.1|6894.9|6892.1|6895.9|6893.1|6894.4|6891.6|50
1615210880000|2021-03-08 13:41:20|6894.8|6892|6892.9|6890.1|6894.9|6892.1|6892.4|6889.6|48
1615210890000|2021-03-08 13:41:30|6892.4|6889.6|6892.8|6890|6893.8|6891|6892.4|6889.6|12
1615210900000|2021-03-08 13:41:40|6893.1|6890.3|6894.8|6892|6896.1|6893.3|6893.1|6890.3|3
1615210910000|2021-03-08 13:41:50|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|6893.4|6890.6|4
1615210920000|2021-03-08 13:42:00|6894.9|6892.1|6894.9|6892.1|6896.1|6893.3|6894.4|6891.6|18
1615210930000|2021-03-08 13:42:10|6895.9|6893.1|6894.9|6892.1|6895.9|6893.1|6894.9|6892.1|26
1615210940000|2021-03-08 13:42:20|6894.8|6892|6896.3|6893.5|6896.6|6893.8|6894.4|6891.6|27
1615210950000|2021-03-08 13:42:30|6895.9|6893.1|6896.9|6894.1|6897.3|6894.5|6895.3|6892.5|14
1615210960000|2021-03-08 13:42:40|6897.9|6895.1|6896.9|6894.1|6898.9|6896.1|6896.9|6894.1|5
1615210970000|2021-03-08 13:42:50|6896.4|6893.6|6895.6|6892.8|6896.8|6894|6894.8|6892|6
1615210980000|2021-03-08 13:43:00|6895.9|6893.1|6891.9|6889.1|6895.9|6893.1|6891.4|6888.6|3
1615210990000|2021-03-08 13:43:10|6891.6|6888.8|6893.6|6890.8|6893.6|6890.8|6890.9|6888.1|21
1615211000000|2021-03-08 13:43:20|6894.1|6891.3|6893.6|6890.8|6894.1|6891.3|6892.9|6890.1|8
1615211010000|2021-03-08 13:43:30|6893.3|6890.5|6892.9|6890.1|6893.6|6890.8|6892.9|6890.1|1
1615211020000|2021-03-08 13:43:40|6892.8|6890|6891.9|6889.1|6892.8|6890|6891.9|6889.1|5
1615211030000|2021-03-08 13:43:50|6889.9|6887.1|6891.1|6888.3|6891.1|6888.3|6889.4|6886.6|62
1615211040000|2021-03-08 13:44:00|6891.3|6888.5|6890.6|6887.8|6891.6|6888.8|6890.3|6887.5|14
1615211050000|2021-03-08 13:44:10|6890.3|6887.5|6891.8|6889|6891.8|6889|6890.3|6887.5|11
1615211060000|2021-03-08 13:44:20|6892.3|6889.5|6892.3|6889.5|6893.9|6891.1|6891.9|6889.1|11
1615211070000|2021-03-08 13:44:30|6892.6|6889.8|6891.8|6889|6893.9|6891.1|6890.9|6888.1|165
1615211080000|2021-03-08 13:44:40|6891.3|6888.5|6892.8|6890|6892.8|6890|6891.3|6888.5|23
1615211090000|2021-03-08 13:44:50|6892.3|6889.5|6891.9|6889.1|6892.9|6890.1|6891.9|6889.1|46
1615211100000|2021-03-08 13:45:00|6891.6|6888.8|6893.3|6890.5|6894.3|6891.5|6891.3|6888.5|21
1615211110000|2021-03-08 13:45:10|6892.9|6890.1|6887.3|6884.5|6893.3|6890.5|6886.6|6883.8|85
1615211120000|2021-03-08 13:45:20|6887.6|6884.8|6885.4|6882.6|6888.4|6885.6|6885.4|6882.6|48
1615211130000|2021-03-08 13:45:30|6885.1|6882.3|6887.6|6884.8|6888.4|6885.6|6884.6|6881.8|28
1615211140000|2021-03-08 13:45:40|6887.9|6885.1|6888.9|6886.1|6889.9|6887.1|6887.9|6885.1|10
1615211150000|2021-03-08 13:45:50|6888.6|6885.8|6890.4|6887.6|6890.9|6888.1|6888.1|6885.3|6
1615211160000|2021-03-08 13:46:00|6890.6|6887.8|6890.6|6887.8|6890.6|6887.8|6889.6|6886.8|5
1615211170000|2021-03-08 13:46:10|6890.9|6888.1|6889.4|6886.6|6890.9|6888.1|6889.1|6886.3|2
1615211180000|2021-03-08 13:46:20|6889.6|6886.8|6889.9|6887.1|6890.6|6887.8|6889.6|6886.8|12
1615211190000|2021-03-08 13:46:30|6890.1|6887.3|6890.3|6887.5|6890.3|6887.5|6889.6|6886.8|4
1615211200000|2021-03-08 13:46:40|6890.6|6887.8|6889.1|6886.3|6890.6|6887.8|6888.3|6885.5|21
1615211210000|2021-03-08 13:46:50|6889.4|6886.6|6889.1|6886.3|6889.6|6886.8|6888.6|6885.8|9
1615211220000|2021-03-08 13:47:00|6888.9|6886.1|6890.4|6887.6|6890.6|6887.8|6888.9|6886.1|16
1615211230000|2021-03-08 13:47:10|6890.1|6887.3|6886.3|6883.5|6890.4|6887.6|6886.3|6883.5|28
1615211240000|2021-03-08 13:47:20|6885.9|6883.1|6885.4|6882.6|6887.1|6884.3|6883.3|6880.5|196
1615211250000|2021-03-08 13:47:30|6885.1|6882.3|6885.4|6882.6|6885.6|6882.8|6883.8|6881|94
1615211260000|2021-03-08 13:47:40|6884.6|6881.8|6883.4|6880.6|6885.1|6882.3|6883.4|6880.6|28
1615211270000|2021-03-08 13:47:50|6883.6|6880.8|6885.4|6882.6|6885.4|6882.6|6883.6|6880.8|16
1615211280000|2021-03-08 13:48:00|6884.6|6881.8|6883.4|6880.6|6884.9|6882.1|6883.4|6880.6|7
1615211290000|2021-03-08 13:48:10|6883.6|6880.8|6878.9|6876.1|6883.9|6881.1|6878.4|6875.6|63
1615211300000|2021-03-08 13:48:20|6878.6|6875.8|6880.9|6878.1|6880.9|6878.1|6878.3|6875.5|74
1615211310000|2021-03-08 13:48:30|6881.9|6879.1|6878.9|6876.1|6882.6|6879.8|6878.6|6875.8|25
1615211320000|2021-03-08 13:48:40|6878.6|6875.8|6878.3|6875.5|6878.6|6875.8|6877.9|6875.1|1
1615211330000|2021-03-08 13:48:50|6878.4|6875.6|6880.9|6878.1|6881.6|6878.8|6878.1|6875.3|10
1615211340000|2021-03-08 13:49:00|6880.6|6877.8|6881.4|6878.6|6881.4|6878.6|6878.6|6875.8|28
1615211350000|2021-03-08 13:49:10|6881.3|6878.5|6880.3|6877.5|6881.9|6879.1|6879.6|6876.8|36
1615211360000|2021-03-08 13:49:20|6879.6|6876.8|6880.9|6878.1|6882.4|6879.6|6879.6|6876.8|5
1615211370000|2021-03-08 13:49:30|6881.1|6878.3|6880.4|6877.6|6881.4|6878.6|6880.4|6877.6|15
1615211380000|2021-03-08 13:49:40|6880.1|6877.3|6879.3|6876.5|6880.1|6877.3|6878.1|6875.3|3
1615211390000|2021-03-08 13:49:50|6878.8|6876|6879.1|6876.3|6879.6|6876.8|6877.6|6874.8|9
1615211400000|2021-03-08 13:50:00|6879.9|6877.1|6877.6|6874.8|6879.9|6877.1|6877.6|6874.8|66
1615211410000|2021-03-08 13:50:10|6877.8|6875|6878.6|6875.8|6880.9|6878.1|6877.8|6875|40
1615211420000|2021-03-08 13:50:20|6878.3|6875.5|6879.1|6876.3|6879.1|6876.3|6878.3|6875.5|6
1615211430000|2021-03-08 13:50:30|6879.4|6876.6|6881.6|6878.8|6881.6|6878.8|6879.3|6876.5|18
1615211440000|2021-03-08 13:50:40|6882.1|6879.3|6878.9|6876.1|6882.4|6879.6|6877.8|6875|67
1615211450000|2021-03-08 13:50:50|6878.3|6875.5|6879.2|6876.4|6879.6|6876.8|6878.3|6875.5|6
1615211460000|2021-03-08 13:51:00|6879.6|6876.8|6879.6|6876.8|6880.4|6877.6|6879.6|6876.8|28
1615211470000|2021-03-08 13:51:10|6879.3|6876.5|6880.4|6877.6|6880.4|6877.6|6879.3|6876.5|15
1615211480000|2021-03-08 13:51:20|6879.1|6876.3|6878.1|6875.3|6879.4|6876.6|6878.1|6875.3|9
1615211490000|2021-03-08 13:51:30|6878.6|6875.8|6877.6|6874.8|6878.6|6875.8|6876.4|6873.6|32
1615211500000|2021-03-08 13:51:40|6876.9|6874.1|6874.6|6871.8|6876.9|6874.1|6872.9|6870.1|13
1615211510000|2021-03-08 13:51:50|6874.3|6871.5|6873.9|6871.1|6874.4|6871.6|6873.6|6870.8|48
1615211520000|2021-03-08 13:52:00|6873.3|6870.5|6873.6|6870.8|6874.4|6871.6|6873.1|6870.3|16
1615211530000|2021-03-08 13:52:10|6873.9|6871.1|6873.6|6870.8|6874.4|6871.6|6873.6|6870.8|5
1615211540000|2021-03-08 13:52:20|6874.4|6871.6|6873.9|6871.1|6874.4|6871.6|6873.9|6871.1|7
1615211550000|2021-03-08 13:52:30|6873.6|6870.8|6875.4|6872.6|6875.4|6872.6|6873.6|6870.8|5
1615211560000|2021-03-08 13:52:40|6875.6|6872.8|6875.9|6873.1|6875.9|6873.1|6875.6|6872.8|2
1615211570000|2021-03-08 13:52:50|6875.6|6872.8|6876.6|6873.8|6877.6|6874.8|6875.6|6872.8|11
1615211580000|2021-03-08 13:53:00|6877.1|6874.3|6875.3|6872.5|6877.8|6875|6875.3|6872.5|41
1615211590000|2021-03-08 13:53:10|6875.8|6873|6878.9|6876.1|6879.4|6876.6|6875.8|6873|39
1615211600000|2021-03-08 13:53:20|6879.4|6876.6|6879.2|6876.4|6880.4|6877.6|6878.6|6875.8|14
1615211610000|2021-03-08 13:53:30|6879.6|6876.8|6878.9|6876.1|6880.4|6877.6|6878.2|6875.4|11
1615211620000|2021-03-08 13:53:40|6879.4|6876.6|6880.1|6877.3|6880.4|6877.6|6879.4|6876.6|8
1615211630000|2021-03-08 13:53:50|6880.4|6877.6|6879.1|6876.3|6880.4|6877.6|6878.9|6876.1|13
1615211640000|2021-03-08 13:54:00|6878.9|6876.1|6884.9|6882.1|6884.9|6882.1|6878.9|6876.1|12
1615211650000|2021-03-08 13:54:10|6884.3|6881.5|6887.6|6884.8|6887.6|6884.8|6883.1|6880.3|51
1615211660000|2021-03-08 13:54:20|6886.9|6884.1|6889.1|6886.3|6889.6|6886.8|6885.8|6883|27
1615211670000|2021-03-08 13:54:30|6889.6|6886.8|6887.6|6884.8|6889.6|6886.8|6887.6|6884.8|9
1615211680000|2021-03-08 13:54:40|6887.3|6884.5|6889.6|6886.8|6889.6|6886.8|6886.6|6883.8|10
1615211690000|2021-03-08 13:54:50|6890.1|6887.3|6888.3|6885.5|6890.4|6887.6|6888.3|6885.5|58
1615211700000|2021-03-08 13:55:00|6888.4|6885.6|6891.6|6888.8|6891.6|6888.8|6888.4|6885.6|88
1615211710000|2021-03-08 13:55:10|6891.8|6889|6889.6|6886.8|6891.9|6889.1|6888.3|6885.5|34
1615211720000|2021-03-08 13:55:20|6889.9|6887.1|6891.9|6889.1|6892.3|6889.5|6889.9|6887.1|9
1615211730000|2021-03-08 13:55:30|6891.6|6888.8|6889.4|6886.6|6891.6|6888.8|6889.4|6886.6|78
1615211740000|2021-03-08 13:55:40|6890.7|6887.9|6890.1|6887.3|6891.4|6888.6|6890.1|6887.3|47
1615211750000|2021-03-08 13:55:50|6890.4|6887.6|6891.9|6889.1|6892.1|6889.3|6889.9|6887.1|58
1615211760000|2021-03-08 13:56:00|6892.1|6889.3|6892.3|6889.5|6893.6|6890.8|6891.6|6888.8|9
1615211770000|2021-03-08 13:56:10|6891.9|6889.1|6895.1|6892.3|6895.1|6892.3|6891.9|6889.1|20
1615211780000|2021-03-08 13:56:20|6894.9|6892.1|6894.6|6891.8|6895.4|6892.6|6894.6|6891.8|138
1615211790000|2021-03-08 13:56:30|6893.9|6891.1|6896.6|6893.8|6896.6|6893.8|6893.9|6891.1|93
1615211800000|2021-03-08 13:56:40|6896.3|6893.5|6898.6|6895.8|6898.6|6895.8|6896.3|6893.5|90
1615211810000|2021-03-08 13:56:50|6899.1|6896.3|6899.1|6896.3|6899.1|6896.3|6896.8|6894|26
1615211820000|2021-03-08 13:57:00|6898.6|6895.8|6897.6|6894.8|6898.6|6895.8|6897.3|6894.5|2
1615211830000|2021-03-08 13:57:10|6897.9|6895.1|6896.8|6894|6898.6|6895.8|6896.8|6894|7
1615211840000|2021-03-08 13:57:20|6896.9|6894.1|6897.1|6894.3|6897.8|6895|6896.9|6894.1|7
1615211850000|2021-03-08 13:57:30|6896.8|6894|6898.6|6895.8|6898.6|6895.8|6895.8|6893|326
1615211860000|2021-03-08 13:57:40|6898.3|6895.5|6898.6|6895.8|6899.1|6896.3|6898.1|6895.3|12
1615211870000|2021-03-08 13:57:50|6899.2|6896.4|6902.4|6899.6|6902.4|6899.6|6899.2|6896.4|51
1615211880000|2021-03-08 13:58:00|6902.1|6899.3|6900.9|6898.1|6902.4|6899.6|6899.6|6896.8|28
1615211890000|2021-03-08 13:58:10|6901.3|6898.5|6903.6|6900.8|6903.6|6900.8|6901.3|6898.5|33
1615211900000|2021-03-08 13:58:20|6903.9|6901.1|6901.9|6899.1|6905.8|6903|6901.9|6899.1|44
1615211910000|2021-03-08 13:58:30|6901.6|6898.8|6902.6|6899.8|6903.6|6900.8|6901.6|6898.8|18
1615211920000|2021-03-08 13:58:40|6902.9|6900.1|6905.9|6903.1|6906.1|6903.3|6902.9|6900.1|41
1615211930000|2021-03-08 13:58:50|6905.4|6902.6|6903.1|6900.3|6905.4|6902.6|6902.1|6899.3|47
1615211940000|2021-03-08 13:59:00|6902.6|6899.8|6899.9|6897.1|6903.9|6901.1|6899.9|6897.1|22
1615211950000|2021-03-08 13:59:10|6900.6|6897.8|6899.9|6897.1|6900.9|6898.1|6899.9|6897.1|8
1615211960000|2021-03-08 13:59:20|6899.6|6896.8|6899.1|6896.3|6899.6|6896.8|6898.1|6895.3|146
1615211970000|2021-03-08 13:59:30|6898.8|6896|6899.4|6896.6|6901.1|6898.3|6898.8|6896|57
1615211980000|2021-03-08 13:59:40|6899.6|6896.8|6898.6|6895.8|6900.4|6897.6|6898.6|6895.8|14
1615211990000|2021-03-08 13:59:50|6898.9|6896.1|6897.8|6895|6899.9|6897.1|6897.8|6895|40
1615212000000|2021-03-08 14:00:00|6897.6|6894.8|6898.9|6896.1|6899.9|6897.1|6893.6|6890.8|115
1615212010000|2021-03-08 14:00:10|6899.6|6896.8|6895.2|6892.4|6902.9|6900.1|6894.6|6891.8|103
1615212020000|2021-03-08 14:00:20|6895.6|6892.8|6898.4|6895.6|6899.9|6897.1|6895.6|6892.8|90
1615212030000|2021-03-08 14:00:30|6898.6|6895.8|6895.6|6892.8|6900.1|6897.3|6895.6|6892.8|28
1615212040000|2021-03-08 14:00:40|6895.9|6893.1|6895.9|6893.1|6897.3|6894.5|6892.8|6890|40
1615212050000|2021-03-08 14:00:50|6896.6|6893.8|6896.8|6894|6897.1|6894.3|6896.3|6893.5|9
1615212060000|2021-03-08 14:01:00|6896.4|6893.6|6897.3|6894.5|6897.6|6894.8|6895.8|6893|19
1615212070000|2021-03-08 14:01:10|6897.9|6895.1|6902.2|6898.2|6902.6|6899.8|6897.9|6895.1|35
1615212080000|2021-03-08 14:01:20|6901.9|6899.1|6904.9|6902.1|6905.4|6902.6|6900.8|6898|121
1615212090000|2021-03-08 14:01:30|6904.4|6901.6|6905.4|6902.6|6905.4|6902.6|6900.3|6897.5|31
1615212100000|2021-03-08 14:01:40|6905.1|6902.3|6905.9|6903.1|6908.4|6905.6|6904.1|6901.3|157
1615212110000|2021-03-08 14:01:50|6906.4|6903.6|6907.4|6904.6|6908.6|6905.8|6906.1|6903.3|55
1615212120000|2021-03-08 14:02:00|6906.6|6903.8|6905.9|6903.1|6908.4|6905.6|6905.3|6902.5|75
1615212130000|2021-03-08 14:02:10|6905.6|6902.8|6902.1|6899.3|6905.9|6903.1|6902.1|6899.3|100
1615212140000|2021-03-08 14:02:20|6901.9|6899.1|6900.8|6898|6901.9|6899.1|6899.3|6896.5|58
1615212150000|2021-03-08 14:02:30|6901.1|6898.3|6900.9|6898.1|6903.1|6900.3|6900.6|6897.8|38
1615212160000|2021-03-08 14:02:40|6901.6|6898.8|6898.4|6895.6|6901.6|6898.8|6898.4|6895.6|7
1615212170000|2021-03-08 14:02:50|6898.6|6895.8|6900.3|6897.5|6900.3|6897.5|6898.1|6895.3|70
1615212180000|2021-03-08 14:03:00|6899.9|6897.1|6895.4|6892.6|6899.9|6897.1|6894.3|6891.5|54
1615212190000|2021-03-08 14:03:10|6895.2|6892.4|6891.6|6888.8|6895.2|6892.4|6890.8|6888|38
1615212200000|2021-03-08 14:03:20|6891.9|6889.1|6892.1|6889.3|6894.9|6892.1|6891.9|6889.1|16
1615212210000|2021-03-08 14:03:30|6892.6|6889.8|6892.4|6889.6|6892.9|6890.1|6891.6|6888.8|11
1615212220000|2021-03-08 14:03:40|6892.3|6889.5|6891.9|6889.1|6892.6|6889.8|6891.9|6888.4|105
1615212230000|2021-03-08 14:03:50|6892.2|6889.4|6891.6|6888.8|6892.6|6889.8|6890.6|6887.8|6
1615212240000|2021-03-08 14:04:00|6891.9|6889.1|6894.3|6891.5|6895.4|6892.6|6891.8|6889|11
1615212250000|2021-03-08 14:04:10|6893.6|6890.8|6892.6|6889.8|6893.6|6890.8|6892.6|6889.8|22
1615212260000|2021-03-08 14:04:20|6892.8|6890|6893.9|6891.1|6895.4|6892.6|6892.8|6890|6
1615212270000|2021-03-08 14:04:30|6894.6|6891.8|6894.6|6891.8|6895.1|6892.3|6894.1|6891.3|20
1615212280000|2021-03-08 14:04:40|6895.1|6892.3|6890.9|6888.1|6895.1|6892.3|6890.9|6888.1|268
1615212290000|2021-03-08 14:04:50|6890.6|6887.8|6890.6|6887.8|6892.6|6889.8|6889.4|6886.6|36
1615212300000|2021-03-08 14:05:00|6890.8|6888|6890.6|6887.8|6891.1|6888.3|6889.4|6886.6|38
1615212310000|2021-03-08 14:05:10|6890.1|6887.3|6889.9|6887.1|6891.9|6889.1|6889.4|6886.6|90
1615212320000|2021-03-08 14:05:20|6890.4|6887.6|6893.3|6890.5|6894.9|6892.1|6890.4|6887.6|27
1615212330000|2021-03-08 14:05:30|6892.9|6890.1|6892.3|6889.5|6892.9|6890.1|6892.1|6889.3|1
1615212340000|2021-03-08 14:05:40|6891.6|6888.8|6891.6|6888.8|6891.6|6888.8|6890.1|6887.3|3
1615212350000|2021-03-08 14:05:50|6891.4|6888.6|6892.1|6889.3|6892.4|6889.6|6890.8|6888|7
1615212360000|2021-03-08 14:06:00|6892.6|6889.8|6890.4|6887.6|6892.6|6889.8|6889.4|6886.6|40
1615212370000|2021-03-08 14:06:10|6891.1|6888.3|6892.3|6889.5|6894.1|6891.3|6891.1|6888.3|69
1615212380000|2021-03-08 14:06:20|6891.8|6889|6890.8|6888|6892.6|6889.8|6890.8|6888|19
1615212390000|2021-03-08 14:06:30|6890.1|6887.3|6892.8|6890|6893.1|6890.3|6890.1|6887.3|49
1615212400000|2021-03-08 14:06:40|6893.1|6890.3|6891.9|6889.1|6894.1|6891.3|6891.9|6889.1|8
1615212410000|2021-03-08 14:06:50|6891.3|6888.5|6892.1|6889.3|6892.1|6889.3|6890.9|6888.1|7
1615212420000|2021-03-08 14:07:00|6892.3|6889.5|6891.9|6889.1|6892.6|6889.8|6891.3|6888.5|21
1615212430000|2021-03-08 14:07:10|6891.6|6888.8|6890.6|6887.8|6891.6|6888.8|6890.6|6887.8|2
1615212440000|2021-03-08 14:07:20|6890.3|6887.5|6892.1|6889.3|6892.1|6889.3|6890.3|6887.5|4
1615212450000|2021-03-08 14:07:30|6891.8|6889|6889.9|6887.1|6891.8|6889|6889.6|6886.8|45
1615212460000|2021-03-08 14:07:40|6890.1|6887.3|6894.1|6891.3|6896.1|6893.3|6890.1|6887.3|166
1615212470000|2021-03-08 14:07:50|6894.4|6891.6|6894.8|6892|6896.4|6893.6|6894.1|6891.3|75
1615212480000|2021-03-08 14:08:00|6894.6|6891.8|6891.1|6888.3|6894.6|6891.8|6889.6|6886.8|23
1615212490000|2021-03-08 14:08:10|6890.7|6887.9|6890.9|6888.1|6890.9|6888.1|6889.6|6886.8|7
1615212500000|2021-03-08 14:08:20|6890.6|6887.8|6890.4|6887.6|6891.1|6888.3|6890.1|6887.3|24
1615212510000|2021-03-08 14:08:30|6889.9|6887.1|6890.4|6887.6|6891.6|6888.8|6889.4|6886.6|90
1615212520000|2021-03-08 14:08:40|6889.9|6887.1|6889.6|6886.8|6889.9|6887.1|6889.6|6886.8|0
1615212530000|2021-03-08 14:08:50|6889.9|6887.1|6886.4|6883.6|6889.9|6887.1|6884.6|6881.8|82
1615212540000|2021-03-08 14:09:00|6886.6|6883.8|6885.3|6882.5|6887.1|6884.3|6884.6|6881.8|242
1615212550000|2021-03-08 14:09:10|6885.6|6882.8|6887.1|6884.3|6887.6|6884.8|6885.6|6882.8|45
1615212560000|2021-03-08 14:09:20|6887.6|6884.8|6888.6|6885.8|6889.1|6886.3|6886.8|6884|85
1615212570000|2021-03-08 14:09:30|6888.9|6886.1|6886.9|6884.1|6888.9|6886.1|6886.6|6883.8|26
1615212580000|2021-03-08 14:09:40|6887.1|6884.3|6885.6|6882.8|6887.3|6884.5|6884.6|6881.8|58
1615212590000|2021-03-08 14:09:50|6885.9|6883.1|6883.8|6881|6886.6|6883.8|6883.8|6881|58
1615212600000|2021-03-08 14:10:00|6883.6|6880.8|6883.6|6880.8|6883.6|6880.8|6881.6|6878.8|59
1615212610000|2021-03-08 14:10:10|6883.2|6880.4|6882.6|6879.8|6883.7|6880.9|6882.2|6879.4|13
1615212620000|2021-03-08 14:10:20|6883.2|6880.4|6883.2|6880.4|6883.7|6880.9|6882.2|6879.4|9
1615212630000|2021-03-08 14:10:30|6883.6|6880.8|6882.9|6880.1|6884.4|6881.6|6882.9|6880.1|81
1615212640000|2021-03-08 14:10:40|6882.2|6879.4|6881.7|6878.9|6883.7|6880.9|6881.6|6878.8|71
1615212650000|2021-03-08 14:10:50|6882.2|6879.4|6882.2|6879.4|6883.6|6880.8|6882.2|6879.4|20
1615212660000|2021-03-08 14:11:00|6881.7|6878.9|6882.6|6879.8|6883.4|6880.6|6881.7|6878.9|7
1615212670000|2021-03-08 14:11:10|6882.2|6879.4|6883.2|6880.4|6883.7|6880.9|6882.2|6879.4|124
1615212680000|2021-03-08 14:11:20|6882.7|6879.9|6882.1|6879.3|6882.7|6879.9|6880.7|6877.9|46
1615212690000|2021-03-08 14:11:30|6881.7|6878.9|6883.2|6880.4|6883.6|6880.8|6881.7|6878.9|6
1615212700000|2021-03-08 14:11:40|6883.6|6880.8|6883.6|6880.8|6884.2|6881.4|6883.2|6880.4|178
1615212710000|2021-03-08 14:11:50|6883.7|6880.9|6887.6|6884.8|6889.4|6886.6|6883.7|6880.9|342
1615212720000|2021-03-08 14:12:00|6886.6|6883.8|6886.4|6883.6|6886.6|6883.8|6885.7|6882.9|68
1615212730000|2021-03-08 14:12:10|6886.6|6883.8|6887.6|6884.8|6888.4|6885.6|6886.6|6883.8|29
1615212740000|2021-03-08 14:12:20|6887.9|6885.1|6884.2|6881.4|6887.9|6885.1|6884.2|6881.4|71
1615212750000|2021-03-08 14:12:30|6883.1|6880.3|6880.4|6877.6|6883.1|6880.3|6878.7|6875.9|1033
1615212760000|2021-03-08 14:12:40|6880.9|6878.1|6877.2|6874.4|6881.7|6878.9|6876.7|6873.9|78
1615212770000|2021-03-08 14:12:50|6877.6|6874.8|6875.9|6873.1|6878.4|6875.6|6875.9|6873.1|43
1615212780000|2021-03-08 14:13:00|6875.1|6872.3|6871.6|6868.8|6875.1|6872.3|6871.4|6868.6|130
1615212790000|2021-03-08 14:13:10|6870.6|6867.8|6872.4|6869.6|6872.9|6870.1|6870.1|6867.3|126
1615212800000|2021-03-08 14:13:20|6872.6|6869.8|6872.1|6869.3|6873.9|6871.1|6871.6|6868.8|92
1615212810000|2021-03-08 14:13:30|6871.9|6869.1|6869.6|6866.8|6872.1|6869.3|6868.6|6865.8|85
1615212820000|2021-03-08 14:13:40|6869.3|6866.5|6868.6|6865.8|6870.1|6867.3|6868.1|6865.3|82
1615212830000|2021-03-08 14:13:50|6868.1|6865.3|6865.9|6863.1|6868.6|6865.8|6865.4|6862.6|70
1615212840000|2021-03-08 14:14:00|6865.6|6862.8|6867.2|6864.4|6868.6|6865.8|6865.6|6862.8|63
1615212850000|2021-03-08 14:14:10|6867.9|6865.1|6866.6|6863.8|6869.2|6866.4|6866.3|6863.5|117
1615212860000|2021-03-08 14:14:20|6866.9|6864.1|6869.7|6866.9|6869.7|6866.9|6865.6|6862.8|194
1615212870000|2021-03-08 14:14:30|6870.9|6868.1|6871.4|6868.6|6872.9|6870.1|6870.6|6867.8|106
1615212880000|2021-03-08 14:14:40|6871.2|6868.4|6872.2|6869.4|6873.9|6871.1|6869.9|6867.1|113
1615212890000|2021-03-08 14:14:50|6872.6|6869.8|6872.6|6869.8|6872.9|6870.1|6871.9|6869.1|11
1615212900000|2021-03-08 14:15:00|6872.2|6869.4|6874.6|6871.8|6876.4|6873.6|6872.2|6869.4|108
1615212910000|2021-03-08 14:15:10|6874.9|6872.1|6876.6|6873.8|6878.2|6875.4|6874.9|6872.1|37
1615212920000|2021-03-08 14:15:20|6876.9|6874.1|6877.2|6874.4|6878.2|6875.4|6876.9|6874.1|49
1615212930000|2021-03-08 14:15:30|6876.9|6874.1|6877.9|6875.1|6878.6|6875.8|6876.9|6874.1|32
1615212940000|2021-03-08 14:15:40|6877.4|6874.6|6873.4|6870.6|6877.4|6874.6|6873.4|6870.6|36
1615212950000|2021-03-08 14:15:50|6872.9|6870.1|6872.2|6869.4|6873.7|6870.9|6871.9|6869.1|31
1615212960000|2021-03-08 14:16:00|6872.6|6869.8|6873.6|6870.8|6873.9|6871.1|6871.9|6869.1|226
1615212970000|2021-03-08 14:16:10|6872.9|6870.1|6874.2|6871.4|6874.7|6871.9|6872.9|6870.1|5
1615212980000|2021-03-08 14:16:20|6873.4|6870.6|6872.4|6869.6|6874.7|6871.9|6871.6|6868.8|10
1615212990000|2021-03-08 14:16:30|6872.6|6869.8|6866.9|6864.1|6872.9|6870.1|6866.9|6864.1|48
1615213000000|2021-03-08 14:16:40|6866.6|6863.8|6867.6|6864.8|6869.9|6867.1|6866.1|6863.3|96
1615213010000|2021-03-08 14:16:50|6867.9|6865.1|6865.9|6863.1|6867.9|6865.1|6865.4|6862.6|37
1615213020000|2021-03-08 14:17:00|6865.6|6862.8|6866.6|6863.8|6867.6|6864.8|6865.1|6862.3|18
1615213030000|2021-03-08 14:17:10|6865.9|6863.1|6867.1|6864.3|6867.7|6864.9|6865.6|6862.8|37
1615213040000|2021-03-08 14:17:20|6866.9|6864.1|6865.4|6862.6|6867.9|6865.1|6865.4|6862.6|101
1615213050000|2021-03-08 14:17:30|6865.7|6862.9|6864.6|6861.8|6865.7|6862.9|6864.6|6861.8|14
1615213060000|2021-03-08 14:17:40|6864.9|6862.1|6864.2|6861.4|6864.9|6862.1|6864.2|6861.4|5
1615213070000|2021-03-08 14:17:50|6863.1|6860.3|6863.9|6861.1|6863.9|6861.1|6863.1|6860.3|7
1615213080000|2021-03-08 14:18:00|6863.4|6860.6|6863.6|6860.8|6863.9|6861.1|6863.4|6860.6|35
1615213090000|2021-03-08 14:18:10|6863.9|6861.1|6865.9|6863.1|6866.9|6864.1|6863.9|6861.1|51
1615213100000|2021-03-08 14:18:20|6864.1|6861.3|6868.4|6865.6|6868.6|6865.8|6863.4|6860.6|213
1615213110000|2021-03-08 14:18:30|6868.6|6865.8|6868.4|6865.6|6868.9|6866.1|6867.9|6865.1|10
1615213120000|2021-03-08 14:18:40|6868.1|6865.3|6867.6|6864.8|6868.1|6865.3|6867.1|6864.3|5
1615213130000|2021-03-08 14:18:50|6867.3|6864.5|6867.6|6864.8|6867.6|6864.8|6867.1|6864.3|12
1615213140000|2021-03-08 14:19:00|6867.9|6865.1|6867.6|6864.8|6867.9|6865.1|6867.1|6864.3|16
1615213150000|2021-03-08 14:19:10|6868.1|6865.3|6867.6|6864.8|6868.1|6865.3|6867.6|6864.8|16
1615213160000|2021-03-08 14:19:20|6867.3|6864.5|6868.1|6865.3|6868.1|6865.3|6867.1|6864.3|10
1615213170000|2021-03-08 14:19:30|6867.9|6865.1|6869.4|6866.6|6869.4|6866.6|6867.1|6864.3|78
1615213180000|2021-03-08 14:19:40|6869.2|6866.4|6868.4|6865.6|6869.2|6866.4|6867.4|6864.6|19
1615213190000|2021-03-08 14:19:50|6867.9|6865.1|6867.1|6864.3|6867.9|6865.1|6867.1|6864.3|335
1615213200000|2021-03-08 14:20:00|6866.6|6863.8|6865.3|6862.5|6866.6|6863.8|6865.1|6862.3|70
1615213210000|2021-03-08 14:20:10|6865.1|6862.3|6866.8|6864|6867.6|6864.8|6865.1|6862.3|209
1615213220000|2021-03-08 14:20:20|6866.4|6863.6|6865.4|6862.6|6866.8|6864|6865.4|6862.6|38
1615213230000|2021-03-08 14:20:30|6866.8|6864|6862.8|6860|6866.8|6864|6862.4|6859.6|65
1615213240000|2021-03-08 14:20:40|6863.1|6860.3|6865.8|6863|6867.6|6864.8|6863.1|6860.3|53
1615213250000|2021-03-08 14:20:50|6865.9|6863.1|6867.3|6864.5|6869.6|6866.8|6865.9|6863.1|40
1615213260000|2021-03-08 14:21:00|6867.6|6864.8|6867.1|6864.3|6868.6|6865.8|6866.3|6863.5|26
1615213270000|2021-03-08 14:21:10|6867.8|6865|6868.1|6865.3|6868.6|6865.8|6867.1|6864.3|21
1615213280000|2021-03-08 14:21:20|6868.3|6865.5|6871.8|6869|6872.1|6869.3|6868.3|6865.5|95
1615213290000|2021-03-08 14:21:30|6871.6|6868.8|6871.6|6868.8|6872.1|6869.3|6871.1|6868.3|9
1615213300000|2021-03-08 14:21:40|6871.3|6868.5|6870.8|6868|6871.6|6868.8|6870.3|6867.5|30
1615213310000|2021-03-08 14:21:50|6870.3|6867.5|6868.4|6865.6|6870.3|6867.5|6868.3|6865.5|108
1615213320000|2021-03-08 14:22:00|6867.9|6865.1|6863.8|6861|6867.9|6865.1|6863.8|6861|152
1615213330000|2021-03-08 14:22:10|6863.6|6860.8|6864.3|6861.5|6865.1|6862.3|6863.3|6860.5|12
1615213340000|2021-03-08 14:22:20|6863.6|6860.8|6865.1|6862.3|6865.8|6863|6863.3|6860.5|52
1615213350000|2021-03-08 14:22:30|6865.3|6862.5|6865.1|6862.3|6866.3|6863.5|6864.8|6862|7
1615213360000|2021-03-08 14:22:40|6864.8|6862|6865.6|6862.8|6866.1|6863.3|6864.3|6861.5|41
1615213370000|2021-03-08 14:22:50|6865.8|6863|6863.9|6861.1|6866.1|6863.3|6863.9|6861.1|86
1615213380000|2021-03-08 14:23:00|6863.8|6861|6864.3|6861.5|6864.3|6861.5|6863.8|6861|151
1615213390000|2021-03-08 14:23:10|6862.3|6859.5|6862.8|6860|6863.4|6860.6|6862.1|6859.3|26
1615213400000|2021-03-08 14:23:20|6862.3|6859.5|6862.9|6860.1|6863.6|6860.8|6862.3|6859.5|26
1615213410000|2021-03-08 14:23:30|6863.1|6860.3|6864.1|6861.3|6864.1|6861.3|6863.1|6860.3|8
1615213420000|2021-03-08 14:23:40|6864.4|6861.6|6864.8|6862|6866.6|6863.8|6864.1|6861.3|43
1615213430000|2021-03-08 14:23:50|6864.1|6861.3|6865.1|6862.3|6866.4|6863.6|6864.1|6861.3|11
1615213440000|2021-03-08 14:24:00|6865.3|6862.5|6866.3|6863.5|6866.6|6863.8|6865.3|6862.5|17
1615213450000|2021-03-08 14:24:10|6865.8|6863|6866.1|6863.3|6866.9|6864.1|6865.3|6862.5|116
1615213460000|2021-03-08 14:24:20|6865.4|6862.6|6866.6|6863.8|6868.1|6865.3|6864.4|6861.6|34
1615213470000|2021-03-08 14:24:30|6866.1|6863.3|6865.3|6862.5|6866.9|6864.1|6864.1|6861.3|15
1615213480000|2021-03-08 14:24:40|6865.1|6862.3|6862.9|6860.1|6865.1|6862.3|6862.9|6860.1|23
1615213490000|2021-03-08 14:24:50|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|1
1615213500000|2021-03-08 14:25:00|6863.1|6860.3|6863.3|6860.5|6864.3|6861.5|6862.3|6859.5|26
1615213510000|2021-03-08 14:25:10|6862.9|6860.1|6864.3|6861.5|6864.8|6862|6862.9|6860.1|13
1615213520000|2021-03-08 14:25:20|6864.6|6861.8|6865.6|6862.8|6865.8|6863|6864.3|6861.5|15
1615213530000|2021-03-08 14:25:30|6865.3|6862.5|6865.6|6862.8|6865.6|6862.8|6864.8|6862|38
1615213540000|2021-03-08 14:25:40|6865.3|6862.5|6865.6|6862.8|6865.6|6862.8|6865.3|6862.5|5
1615213550000|2021-03-08 14:25:50|6866.1|6863.3|6863.1|6860.3|6866.1|6863.3|6863.1|6860.3|22
1615213560000|2021-03-08 14:26:00|6863.3|6860.5|6861.3|6858.5|6863.3|6860.5|6859.1|6856.3|34
1615213570000|2021-03-08 14:26:10|6861.1|6858.3|6860.8|6858|6861.1|6858.3|6860.3|6857.5|14
1615213580000|2021-03-08 14:26:20|6860.6|6857.8|6861.1|6858.3|6861.1|6858.3|6860.3|6857.5|6
1615213590000|2021-03-08 14:26:30|6860.9|6858.1|6857.8|6855|6861.7|6858.9|6857.8|6855|42
1615213600000|2021-03-08 14:26:40|6857.3|6854.5|6857.1|6854.3|6857.3|6854.5|6856.3|6853.5|2
1615213610000|2021-03-08 14:26:50|6857.4|6854.6|6860.3|6857.5|6860.3|6857.5|6857.3|6854.5|90
1615213620000|2021-03-08 14:27:00|6859.3|6856.5|6858.3|6855.5|6860.8|6858|6858.3|6855.5|73
1615213630000|2021-03-08 14:27:10|6857.9|6855.1|6857.9|6855.1|6858.6|6855.8|6857.3|6854.5|2
1615213640000|2021-03-08 14:27:20|6858.3|6855.5|6858.8|6856|6859.3|6856.5|6858.3|6855.5|18
1615213650000|2021-03-08 14:27:30|6858.6|6855.8|6860.3|6857.5|6860.6|6857.8|6857.8|6855|9
1615213660000|2021-03-08 14:27:40|6860.1|6857.3|6860.3|6857.5|6860.3|6857.5|6859.3|6856.5|12
1615213670000|2021-03-08 14:27:50|6859.8|6857|6859.6|6856.8|6859.8|6857|6858.8|6856|34
1615213680000|2021-03-08 14:28:00|6860.2|6857.4|6862.1|6859.3|6862.1|6859.3|6860.2|6857.4|39
1615213690000|2021-03-08 14:28:10|6861.6|6858.8|6861.6|6858.8|6862.1|6859.3|6861.3|6858.5|10
1615213700000|2021-03-08 14:28:20|6861.3|6858.5|6861.6|6858.8|6862.1|6859.3|6861.3|6858.5|3
1615213710000|2021-03-08 14:28:30|6861.3|6858.5|6862.3|6859.5|6862.6|6859.8|6861.3|6858.5|81
1615213720000|2021-03-08 14:28:40|6861.6|6858.8|6862.3|6859.5|6862.3|6859.5|6861.6|6858.8|23
1615213730000|2021-03-08 14:28:50|6862.6|6859.8|6862.6|6859.8|6862.8|6860|6861.6|6858.8|23
1615213740000|2021-03-08 14:29:00|6862.3|6859.5|6862.8|6860|6863.1|6860.3|6861.6|6858.8|12
1615213750000|2021-03-08 14:29:10|6862.6|6859.8|6862.6|6859.8|6864.1|6861.3|6862.3|6859.5|114
1615213760000|2021-03-08 14:29:20|6863.1|6860.3|6864.6|6861.8|6865.1|6862.3|6863.1|6860.3|35
1615213770000|2021-03-08 14:29:30|6863.9|6861.1|6862.8|6860|6863.9|6861.1|6862.6|6859.8|18
1615213780000|2021-03-08 14:29:40|6862.3|6859.5|6865.1|6862.3|6865.1|6862.3|6862.3|6859.5|10
1615213790000|2021-03-08 14:29:50|6864.8|6862|6866.3|6863.5|6867.1|6864.3|6864.8|6862|81
1615213800000|2021-03-08 14:30:00|6865.9|6863.1|6865.7|6862.9|6865.9|6863.1|6865.1|6862.3|113
1615213810000|2021-03-08 14:30:10|6866|6863.2|6867.3|6864.5|6868.1|6865.3|6865.8|6863|75
1615213820000|2021-03-08 14:30:20|6867.1|6864.3|6869.1|6866.3|6869.1|6866.3|6867.1|6864.3|42
1615213830000|2021-03-08 14:30:30|6869.6|6866.8|6865.8|6863|6870.4|6867.6|6865.8|6863|149
1615213840000|2021-03-08 14:30:40|6866.1|6863.3|6857.3|6854.5|6866.3|6863.5|6856.6|6853.8|106
1615213850000|2021-03-08 14:30:50|6857.6|6854.8|6858.6|6855.8|6859.3|6856.5|6855.6|6852.8|23
1615213860000|2021-03-08 14:31:00|6858.8|6856|6856.1|6853.3|6858.8|6856|6855.3|6852.5|109
1615213870000|2021-03-08 14:31:10|6856.6|6853.8|6855.1|6852.3|6857.6|6854.8|6855.1|6852.3|24
1615213880000|2021-03-08 14:31:20|6854.6|6851.8|6856.1|6853.3|6858.1|6855.3|6853.2|6850.4|67
1615213890000|2021-03-08 14:31:30|6856.2|6853.4|6859.6|6856.8|6860.6|6857.8|6856.2|6853.4|33
1615213900000|2021-03-08 14:31:40|6860.1|6857.3|6858.6|6855.8|6860.6|6857.8|6858.6|6855.8|12
1615213910000|2021-03-08 14:31:50|6858.2|6855.4|6859.9|6857.1|6860.6|6857.8|6858.1|6855.3|11
1615213920000|2021-03-08 14:32:00|6860.1|6857.3|6861.1|6858.3|6861.1|6858.3|6858.7|6855.9|37
1615213930000|2021-03-08 14:32:10|6862.1|6859.3|6862.9|6860.1|6863.6|6860.8|6861.1|6858.3|15
1615213940000|2021-03-08 14:32:20|6862.6|6859.8|6865.4|6862.6|6866.1|6863.3|6862.2|6859.4|21
1615213950000|2021-03-08 14:32:30|6865.6|6862.8|6865.6|6862.8|6866.6|6863.8|6863.7|6860.9|91
1615213960000|2021-03-08 14:32:40|6865.2|6862.4|6860.2|6857.4|6865.6|6862.8|6859.7|6856.9|33
1615213970000|2021-03-08 14:32:50|6860.6|6857.8|6862.6|6859.8|6862.6|6859.8|6860.2|6857.4|25
1615213980000|2021-03-08 14:33:00|6862.9|6860.1|6859.2|6856.4|6863.1|6860.3|6857.2|6854.4|172
1615213990000|2021-03-08 14:33:10|6859.1|6856.3|6858.6|6855.8|6860.6|6857.8|6858.2|6855.4|324
1615214000000|2021-03-08 14:33:20|6859.2|6856.4|6860.2|6857.4|6861.1|6858.3|6858.6|6855.8|42
1615214010000|2021-03-08 14:33:30|6860.6|6857.8|6857.2|6854.4|6860.6|6857.8|6857.2|6854.4|2
1615214020000|2021-03-08 14:33:40|6857.6|6854.8|6861.4|6858.6|6861.4|6858.6|6856.7|6853.9|20
1615214030000|2021-03-08 14:33:50|6862.1|6859.3|6862.7|6859.9|6864.1|6861.3|6860.2|6857.4|13
1615214040000|2021-03-08 14:34:00|6863.1|6860.3|6862.1|6859.3|6865.1|6862.3|6862.1|6859.3|145
1615214050000|2021-03-08 14:34:10|6861.9|6859.1|6861.6|6858.8|6863.6|6860.8|6860.2|6857.4|16
1615214060000|2021-03-08 14:34:20|6861.1|6858.3|6858.2|6855.4|6861.1|6858.3|6858.2|6855.4|31
1615214070000|2021-03-08 14:34:30|6857.7|6854.9|6856.9|6854.1|6857.9|6855.1|6856.2|6853.4|30
1615214080000|2021-03-08 14:34:40|6856.2|6853.4|6855.2|6852.4|6857.2|6854.4|6855.2|6852.4|45
1615214090000|2021-03-08 14:34:50|6854.9|6852.1|6856.1|6853.3|6856.4|6853.6|6854.7|6851.9|23
1615214100000|2021-03-08 14:35:00|6855.6|6852.8|6856.6|6853.8|6858.4|6855.6|6855.1|6852.3|70
1615214110000|2021-03-08 14:35:10|6856.9|6854.1|6857.2|6854.4|6857.2|6854.4|6856.1|6853.3|33
1615214120000|2021-03-08 14:35:20|6856.6|6853.8|6858.1|6855.3|6858.1|6855.3|6856.2|6853.4|20
1615214130000|2021-03-08 14:35:30|6857.6|6854.8|6854.1|6851.3|6858.2|6855.4|6854.1|6851.3|3
1615214140000|2021-03-08 14:35:40|6853.9|6851.1|6845.2|6842.4|6853.9|6851.1|6844.9|6841.3|473
1615214150000|2021-03-08 14:35:50|6844.9|6842.1|6844.2|6841.4|6846.2|6843.4|6842.3|6839.5|275
1615214160000|2021-03-08 14:36:00|6843.9|6841.1|6844.9|6842.1|6846.7|6843.9|6842.9|6840.1|28
1615214170000|2021-03-08 14:36:10|6844.2|6841.4|6841.4|6838.6|6845.2|6842.4|6841.1|6838.3|467
1615214180000|2021-03-08 14:36:20|6841.1|6838.3|6843.6|6840.8|6843.9|6841.1|6840.8|6838|28
1615214190000|2021-03-08 14:36:30|6843.3|6840.5|6842.9|6840.1|6843.6|6840.8|6841.3|6838.5|44
1615214200000|2021-03-08 14:36:40|6842.6|6839.8|6843.1|6840.3|6845.6|6842.8|6842.6|6839.8|99
1615214210000|2021-03-08 14:36:50|6842.9|6840.1|6841.6|6838.8|6843.9|6841.1|6840.8|6838|77
1615214220000|2021-03-08 14:37:00|6841.9|6839.1|6844.4|6841.6|6844.4|6841.6|6840.8|6838|26
1615214230000|2021-03-08 14:37:10|6844.6|6841.8|6847.6|6844.8|6847.6|6844.8|6844.6|6841.8|80
1615214240000|2021-03-08 14:37:20|6847.8|6845|6847.6|6844.8|6848.6|6845.8|6846.6|6843.8|12
1615214250000|2021-03-08 14:37:30|6847.9|6845.1|6854.1|6851.3|6854.1|6851.3|6847.9|6845.1|70
1615214260000|2021-03-08 14:37:40|6853.6|6850.8|6854.3|6851.5|6855.4|6852.6|6852.9|6850.1|352
1615214270000|2021-03-08 14:37:50|6853.9|6851.1|6853.6|6850.8|6854.9|6852.1|6853.6|6850.8|18
1615214280000|2021-03-08 14:38:00|6853.3|6850.5|6850.1|6847.3|6853.3|6850.5|6848.1|6845.3|239
1615214290000|2021-03-08 14:38:10|6849.6|6846.8|6853.6|6850.8|6853.6|6850.8|6848.9|6846.1|29
1615214300000|2021-03-08 14:38:20|6853.9|6851.1|6855.6|6852.8|6855.6|6852.8|6853.6|6850.8|91
1615214310000|2021-03-08 14:38:30|6855.9|6853.1|6856.9|6854.1|6857.4|6854.6|6855.6|6852.8|75
1615214320000|2021-03-08 14:38:40|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|6854.1|6851.3|97
1615214330000|2021-03-08 14:38:50|6856.9|6854.1|6854.6|6851.8|6856.9|6854.1|6852.9|6850.1|49
1615214340000|2021-03-08 14:39:00|6854.3|6851.5|6855.9|6853.1|6857.4|6854.6|6853.6|6850.8|30
1615214350000|2021-03-08 14:39:10|6855.6|6852.8|6855.1|6852.3|6855.9|6853.1|6853.6|6850.8|57
1615214360000|2021-03-08 14:39:20|6854.6|6851.8|6857.4|6854.6|6857.4|6854.6|6854.1|6851.3|24
1615214370000|2021-03-08 14:39:30|6857.6|6854.8|6858.4|6855.6|6859.4|6856.6|6856.6|6853.8|34
1615214380000|2021-03-08 14:39:40|6858.9|6856.1|6859.6|6856.8|6860.9|6858.1|6858.9|6856.1|126
1615214390000|2021-03-08 14:39:50|6859.9|6857.1|6860.4|6857.6|6861.4|6858.6|6859.6|6856.8|11
1615214400000|2021-03-08 14:40:00|6860.6|6857.8|6858.9|6856.1|6860.6|6857.8|6858.6|6855.8|13
1615214410000|2021-03-08 14:40:10|6858.6|6855.8|6860.6|6857.8|6860.9|6858.1|6858.6|6855.8|45
1615214420000|2021-03-08 14:40:20|6860.9|6858.1|6860.6|6857.8|6861.4|6858.6|6859.9|6857.1|126
1615214430000|2021-03-08 14:40:30|6860.1|6857.3|6860.6|6857.8|6860.9|6858.1|6860.1|6857.3|30
1615214440000|2021-03-08 14:40:40|6860.9|6858.1|6862.7|6859.9|6862.7|6859.9|6860.9|6858.1|139
1615214450000|2021-03-08 14:40:50|6862.4|6859.6|6861.9|6859.1|6862.9|6860.1|6861.4|6858.6|80
1615214460000|2021-03-08 14:41:00|6862.6|6859.8|6868.4|6865.6|6869.2|6866.4|6862.6|6859.8|65
1615214470000|2021-03-08 14:41:10|6868.6|6865.8|6873.4|6870.6|6873.9|6871.1|6868.6|6865.8|177
1615214480000|2021-03-08 14:41:20|6873.1|6870.3|6873.7|6870.9|6874.6|6871.8|6872.9|6870.1|95
1615214490000|2021-03-08 14:41:30|6874.1|6871.3|6876.2|6873.4|6876.6|6873.8|6873.6|6870.8|40
1615214500000|2021-03-08 14:41:40|6876.7|6873.9|6878.6|6875.8|6879.1|6876.3|6876.7|6873.9|100
1615214510000|2021-03-08 14:41:50|6878.2|6875.4|6881.7|6878.9|6882.1|6879.3|6877.7|6874.9|431
1615214520000|2021-03-08 14:42:00|6882.1|6879.3|6878.7|6875.9|6882.6|6879.8|6878.7|6875.9|245
1615214530000|2021-03-08 14:42:10|6879.2|6876.4|6877.2|6874.4|6879.2|6876.4|6876.7|6873.9|11
1615214540000|2021-03-08 14:42:20|6877.4|6874.6|6880.9|6878.1|6881.2|6878.4|6876.9|6874.1|60
1615214550000|2021-03-08 14:42:30|6880.4|6877.6|6878.2|6875.4|6880.9|6878.1|6878.2|6875.4|34
1615214560000|2021-03-08 14:42:40|6878.6|6875.8|6880.1|6877.3|6880.1|6877.3|6875.4|6872.6|237
1615214570000|2021-03-08 14:42:50|6880.6|6877.8|6880.9|6878.1|6881.7|6878.9|6880.2|6877.4|12
1615214580000|2021-03-08 14:43:00|6880.6|6877.8|6882.1|6879.3|6882.1|6879.3|6879.4|6876.6|9
1615214590000|2021-03-08 14:43:10|6882.6|6879.8|6882.9|6880.1|6883.2|6880.4|6882.2|6879.4|5
1615214600000|2021-03-08 14:43:20|6882.4|6879.6|6879.7|6876.9|6882.7|6879.9|6879.7|6876.9|17
1615214610000|2021-03-08 14:43:30|6879.2|6876.4|6882.7|6879.9|6883.1|6880.3|6879.2|6876.4|8
1615214620000|2021-03-08 14:43:40|6882.2|6879.4|6882.6|6879.8|6883.1|6880.3|6881.2|6878.4|25
1615214630000|2021-03-08 14:43:50|6882.2|6879.4|6885.2|6882.4|6886.1|6883.3|6882.2|6879.4|87
1615214640000|2021-03-08 14:44:00|6885.1|6882.3|6882.9|6880.1|6887.2|6884.4|6882.9|6880.1|44
1615214650000|2021-03-08 14:44:10|6883.2|6880.4|6883.2|6880.4|6883.9|6881.1|6882.4|6879.6|12
1615214660000|2021-03-08 14:44:20|6882.9|6880.1|6882.1|6879.3|6883.2|6880.4|6882.1|6879.3|65
1615214670000|2021-03-08 14:44:30|6882.6|6879.8|6883.1|6880.3|6883.1|6880.3|6882.2|6879.4|12
1615214680000|2021-03-08 14:44:40|6883.2|6880.4|6882.2|6879.4|6883.2|6880.4|6882.1|6879.3|11
1615214690000|2021-03-08 14:44:50|6882.6|6879.8|6884.7|6881.9|6885.6|6882.8|6882.6|6879.8|32
1615214700000|2021-03-08 14:45:00|6884.6|6881.8|6886.7|6883.9|6887.4|6884.6|6884.6|6881.8|19
1615214710000|2021-03-08 14:45:10|6887.1|6884.3|6886.9|6884.1|6887.6|6884.8|6886.4|6883.6|37
1615214720000|2021-03-08 14:45:20|6886.7|6883.9|6883.2|6880.4|6886.7|6883.9|6883.2|6880.4|27
1615214730000|2021-03-08 14:45:30|6882.9|6880.1|6881.2|6878.4|6883.2|6880.4|6880.9|6878.1|12
1615214740000|2021-03-08 14:45:40|6880.9|6878.1|6881.2|6878.4|6883.2|6880.4|6880.7|6877.9|25
1615214750000|2021-03-08 14:45:50|6880.4|6877.6|6877.1|6874.3|6880.7|6877.9|6875.9|6873.1|5
1615214760000|2021-03-08 14:46:00|6877.2|6874.4|6878.2|6875.4|6878.7|6875.9|6876.7|6873.9|20
1615214770000|2021-03-08 14:46:10|6878.9|6876.1|6878.2|6875.4|6879.6|6876.8|6877.9|6875.1|34
1615214780000|2021-03-08 14:46:20|6877.7|6874.9|6882.6|6879.8|6882.6|6879.8|6877.7|6874.9|10
1615214790000|2021-03-08 14:46:30|6882.2|6879.4|6881.2|6878.4|6882.2|6879.4|6879.7|6876.9|18
1615214800000|2021-03-08 14:46:40|6880.7|6877.9|6877.6|6874.8|6881.1|6878.3|6877.2|6874.4|3
1615214810000|2021-03-08 14:46:50|6877.2|6874.4|6876.7|6873.9|6877.7|6874.9|6874.9|6872.1|46
1615214820000|2021-03-08 14:47:00|6876.9|6874.1|6870.7|6867.9|6877.2|6874.4|6870.4|6867.6|25
1615214830000|2021-03-08 14:47:10|6870.6|6867.8|6869.4|6866.6|6871.2|6868.4|6869.4|6866.6|18
1615214840000|2021-03-08 14:47:20|6869.7|6866.9|6870.2|6867.4|6870.2|6867.4|6867.6|6864.8|159
1615214850000|2021-03-08 14:47:30|6869.9|6867.1|6870.9|6868.1|6871.4|6868.6|6869.9|6867.1|14
1615214860000|2021-03-08 14:47:40|6870.4|6867.6|6872.2|6869.4|6872.7|6869.9|6870.1|6867.3|13
1615214870000|2021-03-08 14:47:50|6872.6|6869.8|6870.9|6868.1|6872.6|6869.8|6870.7|6867.9|2
1615214880000|2021-03-08 14:48:00|6871.2|6868.4|6873.1|6870.3|6874.2|6871.4|6871.2|6868.4|16
1615214890000|2021-03-08 14:48:10|6873.2|6870.4|6871.9|6869.1|6874.2|6871.4|6870.1|6867.3|113
1615214900000|2021-03-08 14:48:20|6872.7|6869.9|6873.2|6870.4|6874.6|6871.8|6872.7|6869.9|4
1615214910000|2021-03-08 14:48:30|6873.7|6870.9|6874.4|6871.6|6875.2|6872.4|6873.7|6870.9|2
1615214920000|2021-03-08 14:48:40|6874.2|6871.4|6875.1|6872.3|6875.2|6872.4|6873.1|6870.3|27
1615214930000|2021-03-08 14:48:50|6875.2|6872.4|6874.2|6871.4|6875.2|6872.4|6873.2|6870.4|37
1615214940000|2021-03-08 14:49:00|6873.7|6870.9|6871.1|6868.3|6874.7|6871.9|6868.9|6866.1|33
1615214950000|2021-03-08 14:49:10|6870.7|6867.9|6870.7|6867.9|6871.1|6868.3|6868.7|6865.9|9
1615214960000|2021-03-08 14:49:20|6870.2|6867.4|6869.7|6866.9|6871.1|6868.3|6869.2|6866.4|15
1615214970000|2021-03-08 14:49:30|6869.2|6866.4|6868.4|6865.6|6870.1|6867.3|6868.4|6865.6|7
1615214980000|2021-03-08 14:49:40|6867.7|6864.9|6865.7|6862.9|6868.2|6865.4|6865.2|6862.4|10
1615214990000|2021-03-08 14:49:50|6866.2|6863.4|6864.7|6861.9|6866.2|6863.4|6864.7|6861.9|4
1615215000000|2021-03-08 14:50:00|6865.2|6862.4|6866.2|6863.4|6866.4|6863.6|6864.4|6861.6|15
1615215010000|2021-03-08 14:50:10|6866.4|6863.6|6868.9|6866.1|6870.5|6867.7|6866.4|6863.6|48
1615215020000|2021-03-08 14:50:20|6868.5|6865.7|6865.2|6862.4|6868.7|6865.9|6865.2|6862.4|7
1615215030000|2021-03-08 14:50:30|6864.6|6861.8|6865.5|6862.7|6866.5|6863.7|6864.4|6861.6|161
1615215040000|2021-03-08 14:50:40|6865.2|6862.4|6862.5|6859.7|6865.7|6862.9|6862.5|6859.7|14
1615215050000|2021-03-08 14:50:50|6862.2|6859.4|6858.7|6855.9|6864|6861.2|6857.2|6854.4|407
1615215060000|2021-03-08 14:51:00|6859|6856.2|6860|6857.2|6860|6857.2|6858.2|6855.4|13
1615215070000|2021-03-08 14:51:10|6859.7|6856.9|6858.7|6855.9|6859.7|6856.9|6857.2|6854.4|10
1615215080000|2021-03-08 14:51:20|6858.4|6855.6|6856.7|6853.9|6858.4|6855.6|6856.7|6853.9|34
1615215090000|2021-03-08 14:51:30|6856.9|6854.1|6857.2|6854.4|6858|6855.2|6854|6851.2|16
1615215100000|2021-03-08 14:51:40|6856.2|6853.4|6859.5|6856.7|6859.5|6856.7|6856.2|6853.4|28
1615215110000|2021-03-08 14:51:50|6859.9|6857.1|6859.2|6856.4|6860.9|6858.1|6858.7|6855.9|37
1615215120000|2021-03-08 14:52:00|6858.9|6856.1|6849.2|6846.4|6859|6856.2|6847.9|6845.1|296
1615215130000|2021-03-08 14:52:10|6849.5|6846.7|6846.2|6843.4|6850.8|6847.7|6845.9|6843.1|38
1615215140000|2021-03-08 14:52:20|6845.9|6843.1|6847.2|6844.4|6850|6847.2|6845.2|6842.4|37
1615215150000|2021-03-08 14:52:30|6847.4|6844.6|6845.9|6843.1|6847.5|6844.7|6844.9|6842.1|78
1615215160000|2021-03-08 14:52:40|6846.2|6843.4|6848.2|6845.4|6848.9|6846.1|6844.4|6841.6|35
1615215170000|2021-03-08 14:52:50|6848.9|6846.1|6851.9|6849.1|6852.9|6850.1|6848.9|6846.1|55
1615215180000|2021-03-08 14:53:00|6852.2|6849.4|6849.9|6847.1|6852.2|6849.4|6848.9|6846.1|35
1615215190000|2021-03-08 14:53:10|6849.4|6846.6|6847.5|6844.7|6849.9|6847.1|6846.2|6843.4|43
1615215200000|2021-03-08 14:53:20|6847.9|6845.1|6846.9|6844.1|6848.2|6845.4|6846.5|6843.7|11
1615215210000|2021-03-08 14:53:30|6846.5|6843.7|6840.7|6837.9|6846.5|6843.7|6838.2|6835.4|237
1615215220000|2021-03-08 14:53:40|6841.4|6838.6|6842.2|6839.4|6843.4|6840.6|6839.7|6836.9|32
1615215230000|2021-03-08 14:53:50|6843.2|6840.4|6846.5|6843.7|6846.7|6843.9|6842.2|6839.4|89
1615215240000|2021-03-08 14:54:00|6846.2|6843.4|6846.5|6843.7|6848.5|6845.7|6845.7|6842.9|154
1615215250000|2021-03-08 14:54:10|6847.2|6844.4|6846.2|6843.4|6848.2|6845.4|6846|6843.2|45
1615215260000|2021-03-08 14:54:20|6845.4|6842.6|6845.2|6842.4|6847|6844.2|6843.7|6840.9|12
1615215270000|2021-03-08 14:54:30|6845.5|6842.7|6846.5|6843.7|6847.5|6844.7|6845.2|6842.4|10
1615215280000|2021-03-08 14:54:40|6847|6844.2|6849.9|6847.1|6851|6848.2|6846.9|6844.1|38
1615215290000|2021-03-08 14:54:50|6850|6847.2|6849|6846.2|6851|6848.2|6848.7|6845.9|12
1615215300000|2021-03-08 14:55:00|6849.2|6846.4|6857.5|6854.7|6858.6|6855.7|6848.7|6845.9|106
1615215310000|2021-03-08 14:55:10|6857.7|6854.9|6859.9|6857.1|6860|6857.2|6857.5|6854.7|32
1615215320000|2021-03-08 14:55:20|6860|6857.2|6857.2|6854.4|6860.4|6857.6|6855.2|6852.4|24
1615215330000|2021-03-08 14:55:30|6856.5|6853.7|6859|6856.2|6859.5|6856.7|6855.7|6852.9|7
1615215340000|2021-03-08 14:55:40|6858.4|6855.6|6859.7|6856.9|6862|6859.2|6858.4|6855.6|111
1615215350000|2021-03-08 14:55:50|6860.2|6857.4|6860.9|6858.1|6860.9|6858.1|6859|6856.2|41
1615215360000|2021-03-08 14:56:00|6861|6858.2|6859.5|6856.7|6861|6858.2|6859|6856.2|16
1615215370000|2021-03-08 14:56:10|6860.2|6857.4|6859.7|6856.9|6860.2|6857.4|6858.9|6856.1|13
1615215380000|2021-03-08 14:56:20|6859.9|6857.1|6860.2|6857.4|6861.9|6859.1|6859.9|6857.1|16
1615215390000|2021-03-08 14:56:30|6859.5|6856.7|6854.9|6852.1|6859.5|6856.7|6854.9|6852.1|18
1615215400000|2021-03-08 14:56:40|6854.6|6851.8|6850.4|6847.6|6854.6|6851.8|6850.2|6847.4|4
1615215410000|2021-03-08 14:56:50|6849.9|6847.1|6848.7|6845.9|6849.9|6847.1|6846.7|6843.9|129
1615215420000|2021-03-08 14:57:00|6849|6846.2|6845|6842.2|6849|6846.2|6843.2|6840.4|46
1615215430000|2021-03-08 14:57:10|6844.5|6841.7|6844.5|6841.7|6847.5|6844.7|6844.5|6840.8|6
1615215440000|2021-03-08 14:57:20|6845.2|6842.4|6844.2|6841.4|6846|6843.2|6843.5|6840.7|72
1615215450000|2021-03-08 14:57:30|6843.9|6841.1|6843.7|6840.9|6844.2|6841.4|6842.4|6839.6|105
1615215460000|2021-03-08 14:57:40|6843.2|6840.4|6843.5|6840.7|6844|6841.2|6842.7|6839.9|32
1615215470000|2021-03-08 14:57:50|6843.2|6840.4|6841.7|6838.9|6843.2|6840.4|6841.2|6838.4|10
1615215480000|2021-03-08 14:58:00|6841.5|6838.7|6844.2|6841.4|6844.2|6841.4|6841.5|6838.7|32
1615215490000|2021-03-08 14:58:10|6843.9|6841.1|6842.2|6839.4|6843.9|6841.1|6841.7|6838.9|18
1615215500000|2021-03-08 14:58:20|6841.9|6839.1|6843.5|6840.7|6843.5|6840.7|6841.9|6839.1|16
1615215510000|2021-03-08 14:58:30|6843.7|6840.9|6844|6841.2|6844.2|6841.4|6843|6840.2|85
1615215520000|2021-03-08 14:58:40|6843.9|6841.1|6844.2|6841.4|6844.2|6841.4|6842.2|6839.4|11
1615215530000|2021-03-08 14:58:50|6844|6841.2|6843.7|6840.9|6844.2|6841.4|6843.2|6840.4|3
1615215540000|2021-03-08 14:59:00|6844|6841.2|6842.2|6839.4|6844.2|6841.4|6842.2|6839.4|51
1615215550000|2021-03-08 14:59:10|6842.5|6839.7|6843.5|6840.7|6844.2|6841.4|6842.5|6839.7|21
1615215560000|2021-03-08 14:59:20|6843.2|6840.4|6843.7|6840.9|6845|6842.2|6842.2|6839.4|121
1615215570000|2021-03-08 14:59:30|6843.9|6841.1|6843.7|6840.9|6844.2|6841.4|6843.2|6840.4|23
1615215580000|2021-03-08 14:59:40|6843.2|6840.4|6844.2|6841.4|6844.2|6841.4|6843.2|6840.4|5
1615215590000|2021-03-08 14:59:50|6843.9|6841.1|6844.2|6841.4|6844.4|6841.6|6843.7|6840.9|15
1615215600000|2021-03-08 15:00:00|6844.4|6841.6|6843.7|6840.9|6845|6842.2|6843.7|6840.9|183
1615215610000|2021-03-08 15:00:10|6843.4|6840.6|6846.5|6843.7|6846.5|6843.7|6842.6|6839.8|21
1615215620000|2021-03-08 15:00:20|6846.2|6843.4|6844.2|6841.4|6846.2|6843.4|6842.4|6839.6|9
1615215630000|2021-03-08 15:00:30|6844.4|6841.6|6849.9|6847.1|6849.9|6847.1|6844.4|6841.6|37
1615215640000|2021-03-08 15:00:40|6850.2|6847.4|6850.4|6847.6|6852.2|6849.4|6849.9|6847.1|35
1615215650000|2021-03-08 15:00:50|6850.2|6847.4|6850.5|6847.7|6852|6849.2|6849.9|6847.1|32
1615215660000|2021-03-08 15:01:00|6850|6847.2|6848.5|6845.7|6850|6847.2|6847|6844.2|9
1615215670000|2021-03-08 15:01:10|6848.2|6845.4|6848.2|6845.4|6850|6847.2|6848|6845.2|12
1615215680000|2021-03-08 15:01:20|6847.7|6844.9|6849|6846.2|6849.5|6846.7|6847.5|6844.7|14
1615215690000|2021-03-08 15:01:30|6849.5|6846.7|6852.2|6849.4|6852.2|6849.4|6849.5|6846.7|35
1615215700000|2021-03-08 15:01:40|6853|6850.2|6853.2|6850.4|6855|6852.2|6852.7|6849.9|28
1615215710000|2021-03-08 15:01:50|6853.5|6850.7|6851.9|6849.1|6853.5|6850.7|6851.2|6848.4|7
1615215720000|2021-03-08 15:02:00|6851.5|6848.7|6851.2|6848.4|6853|6850.2|6850|6847.2|22
1615215730000|2021-03-08 15:02:10|6851.5|6848.7|6850|6847.2|6852.2|6849.4|6849.7|6846.9|7
1615215740000|2021-03-08 15:02:20|6850.4|6847.6|6851.9|6849.1|6851.9|6849.1|6850.2|6847.4|46
1615215750000|2021-03-08 15:02:30|6852|6849.2|6851.7|6848.9|6853.4|6850.6|6851.7|6848.9|9
1615215760000|2021-03-08 15:02:40|6852.4|6849.6|6854.9|6852.1|6854.9|6852.1|6852.4|6849.6|11
1615215770000|2021-03-08 15:02:50|6855.4|6852.6|6855.5|6852.7|6856.4|6853.6|6854.4|6851.6|31
1615215780000|2021-03-08 15:03:00|6855.4|6852.6|6850.4|6847.6|6855.4|6852.6|6850|6847.2|16
1615215790000|2021-03-08 15:03:10|6850.9|6848.1|6848.2|6845.4|6851|6848.2|6848|6845.2|16
1615215800000|2021-03-08 15:03:20|6847.9|6845.1|6852.4|6849.6|6852.4|6849.6|6847.4|6844.6|12
1615215810000|2021-03-08 15:03:30|6852.7|6849.9|6854.4|6851.6|6854.7|6851.9|6852.7|6849.9|10
1615215820000|2021-03-08 15:03:40|6854.9|6852.1|6851.9|6849.1|6854.9|6852.1|6851|6848.2|13
1615215830000|2021-03-08 15:03:50|6852.4|6849.6|6850.7|6847.9|6852.7|6849.9|6849|6846.2|26
1615215840000|2021-03-08 15:04:00|6850.9|6848.1|6848.9|6846.1|6850.9|6848.1|6846.9|6844.1|20
1615215850000|2021-03-08 15:04:10|6849.5|6846.7|6847.5|6844.7|6849.5|6846.7|6847.4|6844.6|41
1615215860000|2021-03-08 15:04:20|6848.2|6845.4|6848|6845.2|6849.4|6846.6|6847.9|6845.1|9
1615215870000|2021-03-08 15:04:30|6847.9|6845.1|6848.9|6846.1|6850.9|6848.1|6847.9|6845.1|7
1615215880000|2021-03-08 15:04:40|6849.9|6847.1|6852.9|6850.1|6853.7|6850.9|6849.5|6846.7|17
1615215890000|2021-03-08 15:04:50|6852.5|6849.7|6855.5|6852.7|6856.4|6853.6|6851.9|6849.1|21
1615215900000|2021-03-08 15:05:00|6855.2|6852.4|6853.4|6850.6|6855.2|6852.4|6852|6849.2|12
1615215910000|2021-03-08 15:05:10|6853.9|6851.1|6855.7|6852.9|6857.4|6854.6|6853.5|6850.7|77
1615215920000|2021-03-08 15:05:20|6855.4|6852.6|6858.9|6856.1|6858.9|6856.1|6855.4|6852.6|48
1615215930000|2021-03-08 15:05:30|6858.5|6855.7|6855.5|6852.7|6858.5|6855.7|6855.5|6852.7|18
1615215940000|2021-03-08 15:05:40|6855.7|6852.9|6851.2|6848.4|6856.1|6853.1|6851.2|6848.4|10
1615215950000|2021-03-08 15:05:50|6851.4|6848.6|6848.9|6846.1|6851.5|6848.7|6848.9|6846.1|7
1615215960000|2021-03-08 15:06:00|6848.5|6845.7|6847.7|6844.9|6848.5|6845.7|6847|6844.2|16
1615215970000|2021-03-08 15:06:10|6847.9|6845.1|6840.9|6838.1|6848.2|6845.4|6840.5|6837.7|113
1615215980000|2021-03-08 15:06:20|6840.4|6837.6|6836.2|6833.4|6840.9|6838.1|6835.9|6833.1|169
1615215990000|2021-03-08 15:06:30|6836.4|6833.6|6837.9|6835.1|6840|6837.2|6835.9|6833.1|138
1615216000000|2021-03-08 15:06:40|6838.9|6836.1|6840.2|6837.4|6842.2|6839.4|6838.9|6836.1|107
1615216010000|2021-03-08 15:06:50|6839.9|6837.1|6840.2|6837.4|6841.4|6838.6|6838.9|6836.1|37
1615216020000|2021-03-08 15:07:00|6839.9|6837.1|6841.2|6838.4|6841.7|6838.9|6839.7|6836.9|58
1615216030000|2021-03-08 15:07:10|6840.5|6837.7|6840|6837.2|6841.3|6838.5|6838.4|6835.6|80
1615216040000|2021-03-08 15:07:20|6840.2|6837.4|6837.9|6835.1|6840.2|6837.4|6836.9|6834.1|142
1615216050000|2021-03-08 15:07:30|6837.7|6834.9|6837.7|6834.9|6837.7|6834.9|6836.4|6833.6|74
1615216060000|2021-03-08 15:07:40|6837.9|6835.1|6836.3|6833.5|6839.9|6837.1|6836.3|6833.5|80
1615216070000|2021-03-08 15:07:50|6836.8|6834|6836.5|6833.7|6836.8|6834|6835.8|6833|11
1615216080000|2021-03-08 15:08:00|6836.3|6833.5|6836.3|6833.5|6837.7|6834.9|6835.8|6833|15
1615216090000|2021-03-08 15:08:10|6836.2|6833.4|6832.8|6830|6836.3|6833.5|6832|6829.2|167
1615216100000|2021-03-08 15:08:20|6832.5|6829.7|6832.8|6830|6834.3|6831.5|6832|6829.2|9
1615216110000|2021-03-08 15:08:30|6832.5|6829.7|6833.3|6830.5|6833.8|6831|6832.5|6829.7|73
1615216120000|2021-03-08 15:08:40|6833.8|6831|6835.3|6832.5|6836.7|6833.9|6833.8|6831|16
1615216130000|2021-03-08 15:08:50|6835.7|6832.9|6833.2|6830.4|6836.5|6833.7|6832.3|6829.5|56
1615216140000|2021-03-08 15:09:00|6832.8|6830|6830.8|6828|6832.8|6830|6830.8|6828|32
1615216150000|2021-03-08 15:09:10|6830.5|6827.7|6830.5|6827.7|6831.3|6828.5|6828.8|6826|139
1615216160000|2021-03-08 15:09:20|6830.7|6827.9|6829.7|6826.9|6830.7|6827.9|6828.7|6825.9|18
1615216170000|2021-03-08 15:09:30|6830|6827.2|6835.3|6832.5|6835.3|6832.5|6829.5|6826.7|60
1615216180000|2021-03-08 15:09:40|6835.8|6833|6837.5|6834.7|6838.3|6835.5|6835.3|6832.5|33
1615216190000|2021-03-08 15:09:50|6837.8|6835|6838.3|6835.5|6839.2|6836.4|6837|6834.2|148
1615216200000|2021-03-08 15:10:00|6838.7|6835.9|6841.3|6838.5|6841.3|6838.5|6837.5|6834.7|55
1615216210000|2021-03-08 15:10:10|6841.7|6838.9|6844.3|6841.5|6844.7|6841.9|6841.7|6838.9|17
1615216220000|2021-03-08 15:10:20|6844.2|6841.4|6839.2|6836.4|6844.3|6841.5|6837.8|6835|44
1615216230000|2021-03-08 15:10:30|6839.3|6836.5|6839.2|6836.4|6839.8|6837|6836.5|6833.7|83
1615216240000|2021-03-08 15:10:40|6839.5|6836.7|6837.7|6834.9|6839.8|6837|6837.3|6834.5|22
1615216250000|2021-03-08 15:10:50|6836.8|6834|6838.3|6835.5|6838.7|6835.9|6836.3|6833.5|11
1615216260000|2021-03-08 15:11:00|6838.2|6835.4|6838.7|6835.9|6839.2|6836.4|6837.2|6834.4|10
1615216270000|2021-03-08 15:11:10|6839.2|6836.4|6839.2|6836.4|6839.7|6836.9|6838.8|6836|14
1615216280000|2021-03-08 15:11:20|6838.7|6835.9|6841.3|6838.5|6841.7|6838.9|6838.3|6835.5|58
1615216290000|2021-03-08 15:11:30|6841.2|6838.4|6841.8|6839|6842.7|6839.9|6839.3|6836.5|40
1615216300000|2021-03-08 15:11:40|6841.7|6838.9|6837.2|6834.4|6841.7|6838.9|6836.7|6833.9|473
1615216310000|2021-03-08 15:11:50|6836.8|6834|6835.5|6832.7|6837|6834.2|6835.5|6832.7|19
1615216320000|2021-03-08 15:12:00|6835.2|6832.4|6832.9|6830.1|6835.2|6832.4|6832.7|6829.9|36
1615216330000|2021-03-08 15:12:10|6833.2|6830.4|6830.4|6827.6|6833.2|6830.4|6830.2|6827.4|4
1615216340000|2021-03-08 15:12:20|6830.5|6827.7|6829.7|6826.9|6832|6829.2|6829.2|6826.4|35
1615216350000|2021-03-08 15:12:30|6829.9|6827.1|6829.5|6826.7|6830.2|6827.4|6829.2|6826.4|25
1615216360000|2021-03-08 15:12:40|6830|6827.2|6829.7|6826.9|6830.2|6827.4|6829.2|6826.4|53
1615216370000|2021-03-08 15:12:50|6829.2|6826.4|6827.2|6824.4|6829.2|6826.4|6824.5|6821.7|281
1615216380000|2021-03-08 15:13:00|6827.9|6825.1|6833.5|6830.7|6835|6832.2|6827.9|6825.1|191
1615216390000|2021-03-08 15:13:10|6833.8|6831|6829.5|6826.7|6834.2|6831.4|6828.9|6826.1|70
1615216400000|2021-03-08 15:13:20|6829.2|6826.4|6832.5|6829.7|6832.5|6829.7|6828.7|6825.9|100
1615216410000|2021-03-08 15:13:30|6832.8|6830|6829.7|6826.9|6832.8|6830|6828.4|6825.6|166
1615216420000|2021-03-08 15:13:40|6829.5|6826.7|6827.5|6824.7|6830|6827.2|6826.9|6824.1|47
1615216430000|2021-03-08 15:13:50|6828|6825.2|6829.2|6826.4|6830|6827.2|6828|6825.2|16
1615216440000|2021-03-08 15:14:00|6829|6826.2|6828.9|6826.1|6830.2|6827.4|6828.2|6825.4|9
1615216450000|2021-03-08 15:14:10|6828.2|6825.4|6829|6826.2|6829|6826.2|6826.7|6823.9|27
1615216460000|2021-03-08 15:14:20|6829.7|6826.9|6827.9|6825.1|6830.2|6827.4|6827.9|6825.1|25
1615216470000|2021-03-08 15:14:30|6827.7|6824.9|6828|6825.2|6829|6826.2|6826.7|6823.9|28
1615216480000|2021-03-08 15:14:40|6828.2|6825.4|6827.7|6824.9|6828.5|6825.7|6827.2|6824.4|38
1615216490000|2021-03-08 15:14:50|6827.2|6824.4|6827.2|6824.4|6827.2|6824.4|6825.4|6822.6|34
1615216500000|2021-03-08 15:15:00|6827.5|6824.7|6830|6827.2|6830|6827.2|6827.5|6824.7|132
1615216510000|2021-03-08 15:15:10|6829.7|6826.9|6829.2|6826.4|6830|6827.2|6827.9|6825.1|60
1615216520000|2021-03-08 15:15:20|6829.4|6826.6|6825.2|6822.4|6829.7|6826.9|6825.2|6822.4|33
1615216530000|2021-03-08 15:15:30|6824.5|6821.7|6826.9|6824.1|6827.7|6824.9|6824.2|6821.4|97
1615216540000|2021-03-08 15:15:40|6826.2|6823.4|6824.2|6821.4|6826.2|6823.4|6823.7|6820.9|37
1615216550000|2021-03-08 15:15:50|6823.9|6821.1|6824.9|6822.1|6826|6823.2|6821.5|6818.7|159
1615216560000|2021-03-08 15:16:00|6824.7|6821.9|6822.4|6819.6|6825|6822.2|6821.7|6818.9|21
1615216570000|2021-03-08 15:16:10|6822|6819.2|6821|6818.2|6823.9|6821.1|6820.4|6817.6|165
1615216580000|2021-03-08 15:16:20|6820.4|6817.6|6815.5|6812.7|6820.4|6817.6|6813.7|6810.9|325
1615216590000|2021-03-08 15:16:30|6815.9|6813.1|6815.9|6813.1|6816.4|6813.6|6815.5|6812.7|21
1615216600000|2021-03-08 15:16:40|6816.4|6813.6|6815.5|6812.7|6816.4|6813.6|6814.5|6811.7|82
1615216610000|2021-03-08 15:16:50|6815.9|6813.1|6813.7|6810.9|6815.9|6813.1|6813.4|6810.6|70
1615216620000|2021-03-08 15:17:00|6813.9|6811.1|6812.4|6809.6|6814.2|6811.4|6810.4|6807.6|143
1615216630000|2021-03-08 15:17:10|6811.7|6808.9|6811.4|6808.6|6814.4|6811.6|6809.4|6806.6|356
1615216640000|2021-03-08 15:17:20|6811.5|6808.7|6812.9|6810.1|6813.5|6810.7|6810.9|6808.1|46
1615216650000|2021-03-08 15:17:30|6813.2|6810.4|6814.4|6811.6|6817.4|6814.6|6813.2|6810.4|112
1615216660000|2021-03-08 15:17:40|6814.5|6811.7|6822.9|6820.1|6824.5|6820.1|6814.5|6811.7|152
1615216670000|2021-03-08 15:17:50|6822.5|6819.7|6821.5|6818.7|6823.4|6820.6|6820|6817.2|65
1615216680000|2021-03-08 15:18:00|6820.9|6818.1|6823.2|6820.4|6823.4|6820.6|6818.5|6815.7|32
1615216690000|2021-03-08 15:18:10|6823.5|6820.7|6821.9|6819.1|6825.4|6822.6|6821|6818.2|55
1615216700000|2021-03-08 15:18:20|6821.5|6818.7|6821.5|6818.7|6822.4|6819.6|6820|6817.2|44
1615216710000|2021-03-08 15:18:30|6821.9|6819.1|6828.2|6825.4|6828.2|6825.4|6821.9|6819.1|87
1615216720000|2021-03-08 15:18:40|6828.4|6825.6|6832.2|6829.4|6832.2|6829.4|6827.9|6825.1|105
1615216730000|2021-03-08 15:18:50|6832.4|6829.6|6834.9|6832.1|6835.2|6832.4|6832.4|6829.6|66
1615216740000|2021-03-08 15:19:00|6834.5|6831.7|6836.2|6833.4|6836.2|6833.4|6831.5|6828.7|84
1615216750000|2021-03-08 15:19:10|6835.9|6833.1|6840|6837.2|6840|6837.2|6834.7|6831.9|78
1615216760000|2021-03-08 15:19:20|6839.5|6836.7|6843.5|6840.7|6843.7|6840.9|6839.5|6836.7|58
1615216770000|2021-03-08 15:19:30|6843.2|6840.4|6842.2|6839.4|6845.5|6842.7|6841.9|6839.1|145
1615216780000|2021-03-08 15:19:40|6841.9|6839.1|6839.2|6836.4|6843.2|6840.4|6838.7|6835.9|75
1615216790000|2021-03-08 15:19:50|6838.9|6836.1|6843.7|6840.9|6846|6843.2|6838.9|6835.1|404
1615216800000|2021-03-08 15:20:00|6844|6841.2|6842.7|6839.9|6845|6842.2|6841.9|6839.1|69
1615216810000|2021-03-08 15:20:10|6843|6840.2|6844.7|6841.9|6845|6842.2|6842.9|6840.1|80
1615216820000|2021-03-08 15:20:20|6845|6842.2|6844.5|6841.7|6848.2|6845.4|6844.5|6841.7|62
1615216830000|2021-03-08 15:20:30|6844.9|6842.1|6847.2|6844.4|6847.5|6844.7|6844.9|6842.1|26
1615216840000|2021-03-08 15:20:40|6847.7|6844.9|6851.4|6848.6|6851.4|6848.6|6847.2|6844.4|239
1615216850000|2021-03-08 15:20:50|6851.5|6848.7|6850.5|6847.7|6851.5|6848.7|6847.7|6844.9|116
1615216860000|2021-03-08 15:21:00|6851.5|6848.7|6850.2|6847.4|6853|6850.2|6849.9|6847.1|61
1615216870000|2021-03-08 15:21:10|6849.9|6847.1|6852.7|6849.9|6852.7|6849.9|6849.9|6847.1|30
1615216880000|2021-03-08 15:21:20|6852.5|6849.7|6853|6850.2|6853.5|6850.7|6850.9|6848.1|271
1615216890000|2021-03-08 15:21:30|6852.9|6850.1|6855.5|6852.7|6855.5|6852.7|6852.9|6850.1|100
1615216900000|2021-03-08 15:21:40|6855.2|6852.4|6859|6856.2|6859|6856.2|6853.2|6850.4|205
1615216910000|2021-03-08 15:21:50|6858.5|6855.7|6858.7|6855.9|6860.5|6857.7|6857.2|6854.4|239
1615216920000|2021-03-08 15:22:00|6858|6855.2|6859.7|6856.9|6859.7|6856.9|6856.2|6853.4|179
1615216930000|2021-03-08 15:22:10|6859.2|6856.4|6859.7|6856.9|6860.7|6857.9|6858.2|6855.4|27
1615216940000|2021-03-08 15:22:20|6859.4|6856.6|6858.9|6856.1|6860|6857.2|6856.9|6854.1|68
1615216950000|2021-03-08 15:22:30|6859.2|6856.4|6859.7|6856.9|6860.2|6857.4|6857.4|6854.6|127
1615216960000|2021-03-08 15:22:40|6860|6857.2|6861.7|6858.9|6862.2|6859.4|6859.7|6856.9|69
1615216970000|2021-03-08 15:22:50|6862|6859.2|6861|6858.2|6862|6859.2|6859.7|6856.9|30
1615216980000|2021-03-08 15:23:00|6862.1|6859.3|6863|6860.2|6863|6860.2|6860.2|6857.4|221
1615216990000|2021-03-08 15:23:10|6862.7|6859.9|6862|6859.2|6863|6860.2|6862|6859.2|134
1615217000000|2021-03-08 15:23:20|6861|6858.2|6858.7|6855.9|6861.5|6858.7|6856.7|6853.9|43
1615217010000|2021-03-08 15:23:30|6858.5|6855.7|6856.2|6853.4|6859.2|6856.4|6854.2|6851.4|56
1615217020000|2021-03-08 15:23:40|6856|6853.2|6857.5|6854.7|6858.5|6855.7|6855.2|6852.4|32
1615217030000|2021-03-08 15:23:50|6858|6855.2|6856.2|6853.4|6858.2|6855.4|6856.2|6853.4|26
1615217040000|2021-03-08 15:24:00|6855.9|6853.1|6853.4|6850.6|6856.7|6853.9|6853.4|6850.6|17
1615217050000|2021-03-08 15:24:10|6852.4|6849.6|6850.2|6847.4|6852.4|6849.6|6848.9|6846.1|365
1615217060000|2021-03-08 15:24:20|6849.9|6847.1|6844.9|6842.1|6850.1|6847.1|6844.9|6842.1|139
1615217070000|2021-03-08 15:24:30|6845.2|6842.4|6842.7|6839.9|6845.2|6842.4|6842.7|6839.9|51
1615217080000|2021-03-08 15:24:40|6843|6840.2|6846.2|6843.4|6846.2|6843.4|6841|6838.2|55
1615217090000|2021-03-08 15:24:50|6846.9|6844.1|6841.2|6838.4|6846.9|6844.1|6839.9|6837.1|294
1615217100000|2021-03-08 15:25:00|6841|6838.2|6848.5|6845.7|6850.9|6848.1|6841|6838.2|147
1615217110000|2021-03-08 15:25:10|6848.9|6846.1|6845.9|6843.1|6849.9|6847.1|6845.5|6842.7|47
1615217120000|2021-03-08 15:25:20|6846.4|6843.6|6845.9|6843.1|6847.4|6844.6|6842.7|6839.9|23
1615217130000|2021-03-08 15:25:30|6846.2|6843.4|6843.5|6840.7|6846.5|6843.7|6843.5|6840.7|53
1615217140000|2021-03-08 15:25:40|6843.9|6841.1|6841.9|6839.1|6844.9|6842.1|6841.5|6838.7|23
1615217150000|2021-03-08 15:25:50|6842.4|6839.6|6839.9|6837.1|6842.5|6839.7|6838.5|6835.7|32
1615217160000|2021-03-08 15:26:00|6839.5|6836.7|6838.9|6836.1|6840.9|6838.1|6838.5|6835.7|44
1615217170000|2021-03-08 15:26:10|6839.5|6836.7|6840.2|6837.4|6840.5|6837.7|6839.5|6836.7|19
1615217180000|2021-03-08 15:26:20|6840|6837.2|6839.9|6837.1|6840.5|6837.7|6839.5|6836.7|43
1615217190000|2021-03-08 15:26:30|6840|6837.2|6839.4|6836.6|6840|6837.2|6838.7|6835.9|30
1615217200000|2021-03-08 15:26:40|6839.5|6836.7|6837.5|6834.7|6839.5|6836.7|6837.5|6834.7|30
1615217210000|2021-03-08 15:26:50|6837.2|6834.4|6838|6835.2|6839|6836.2|6836.7|6833.9|23
1615217220000|2021-03-08 15:27:00|6837.9|6835.1|6837|6834.2|6840|6837.2|6836.5|6833.7|28
1615217230000|2021-03-08 15:27:10|6836.9|6834.1|6837.9|6835.1|6838.9|6836.1|6836.5|6833.7|168
1615217240000|2021-03-08 15:27:20|6837.5|6834.7|6842.4|6839.6|6842.4|6839.6|6837|6834.2|31
1615217250000|2021-03-08 15:27:30|6841.7|6838.9|6842|6839.2|6842.5|6839.7|6840.2|6837.4|23
1615217260000|2021-03-08 15:27:40|6842.7|6839.9|6841.5|6838.7|6843.9|6841.1|6841.5|6838.7|46
1615217270000|2021-03-08 15:27:50|6841.7|6838.9|6838.5|6835.7|6842.4|6839.6|6838|6835.2|71
1615217280000|2021-03-08 15:28:00|6839.9|6837.1|6841.9|6839.1|6841.9|6839.1|6839.5|6836.7|59
1615217290000|2021-03-08 15:28:10|6842.2|6839.4|6846.2|6843.4|6846.2|6843.4|6842.2|6839.4|53
1615217300000|2021-03-08 15:28:20|6845.9|6843.1|6846.2|6843.4|6846.9|6844.1|6844.9|6842.1|36
1615217310000|2021-03-08 15:28:30|6846.4|6843.6|6845.9|6843.1|6847.2|6844.4|6844.9|6842.1|19
1615217320000|2021-03-08 15:28:40|6846.2|6843.4|6845.9|6843.1|6847.2|6844.4|6845.9|6843.1|4
1615217330000|2021-03-08 15:28:50|6846.4|6843.6|6846.5|6843.7|6848.4|6845.6|6846.4|6843.6|20
1615217340000|2021-03-08 15:29:00|6847.2|6844.4|6847.9|6845.1|6848.2|6845.4|6846.9|6844.1|28
1615217350000|2021-03-08 15:29:10|6848.2|6845.4|6849.4|6846.6|6849.9|6847.1|6847|6844.2|26
1615217360000|2021-03-08 15:29:20|6849.7|6846.9|6852.2|6849.4|6852.7|6849.9|6849.7|6846.9|28
1615217370000|2021-03-08 15:29:30|6852|6849.2|6850.7|6847.9|6852|6849.2|6850|6847.2|12
1615217380000|2021-03-08 15:29:40|6850.5|6847.7|6843|6840.2|6850.9|6848.1|6842.7|6839.9|65
1615217390000|2021-03-08 15:29:50|6843.5|6840.7|6844|6841.2|6844|6841.2|6842.2|6839.4|17
1615217400000|2021-03-08 15:30:00|6844.5|6841.7|6846.7|6843.9|6848|6845.2|6843.2|6840.4|45
1615217410000|2021-03-08 15:30:10|6847|6844.2|6839.2|6836.4|6847|6844.2|6839.1|6836.3|15
1615217420000|2021-03-08 15:30:20|6839.5|6836.7|6843.2|6840.4|6843.5|6840.7|6839.2|6836.4|15
1615217430000|2021-03-08 15:30:30|6843.5|6840.7|6843.8|6841|6846|6843.2|6842|6839.2|42
1615217440000|2021-03-08 15:30:40|6844.4|6841.6|6845.5|6842.7|6846.5|6843.7|6844.4|6841.6|36
1615217450000|2021-03-08 15:30:50|6845|6842.2|6844|6841.2|6845.8|6843|6842.5|6839.7|19
1615217460000|2021-03-08 15:31:00|6843.2|6840.4|6843|6840.2|6844.3|6841.5|6842.5|6839.7|24
1615217470000|2021-03-08 15:31:10|6842.3|6839.5|6841.8|6839|6842.3|6839.5|6840.5|6837.7|13
1615217480000|2021-03-08 15:31:20|6841.5|6838.7|6842|6839.2|6842|6839.2|6840.2|6837.4|10
1615217490000|2021-03-08 15:31:30|6841.7|6838.9|6842|6839.2|6842.4|6839.6|6841.7|6838.9|5
1615217500000|2021-03-08 15:31:40|6841.7|6838.9|6840.8|6838|6841.7|6838.9|6840.5|6837.7|6
1615217510000|2021-03-08 15:31:50|6841.2|6838.4|6843.3|6840.5|6844.2|6841.4|6841.2|6838.4|39
1615217520000|2021-03-08 15:32:00|6843.5|6840.7|6843.9|6841.1|6844.2|6841.4|6841.2|6838.4|38
1615217530000|2021-03-08 15:32:10|6843.7|6840.9|6844.2|6841.4|6844.5|6841.7|6842.2|6839.4|67
1615217540000|2021-03-08 15:32:20|6843.9|6841.1|6845|6842.2|6845|6842.2|6842.2|6839.4|24
1615217550000|2021-03-08 15:32:30|6844.7|6841.9|6843.1|6840.3|6846.9|6844.1|6842.7|6839.9|890
1615217560000|2021-03-08 15:32:40|6842.9|6840.1|6837.6|6834.8|6842.9|6840.1|6836.7|6833.9|77
1615217570000|2021-03-08 15:32:50|6837.2|6834.4|6837.2|6834.4|6838.6|6835.8|6836.6|6833.8|307
1615217580000|2021-03-08 15:33:00|6836.6|6833.8|6835.2|6832.4|6836.6|6833.8|6834.2|6831.4|50
1615217590000|2021-03-08 15:33:10|6835.6|6832.8|6834.2|6831.4|6835.6|6832.8|6833.2|6830.4|166
1615217600000|2021-03-08 15:33:20|6834.6|6831.8|6836.2|6833.4|6836.9|6834.1|6834.4|6831.6|82
1615217610000|2021-03-08 15:33:30|6836.1|6833.3|6829.9|6827.1|6836.1|6833.3|6829.9|6827.1|37
1615217620000|2021-03-08 15:33:40|6829.4|6826.6|6831.6|6828.8|6832.4|6829.6|6828.6|6825.8|431
1615217630000|2021-03-08 15:33:50|6830.9|6828.1|6832.2|6829.4|6833.2|6830.4|6830.1|6827.3|38
1615217640000|2021-03-08 15:34:00|6831.9|6829.1|6830.4|6827.6|6832.6|6829.8|6829.6|6826.8|101
1615217650000|2021-03-08 15:34:10|6829.9|6827.1|6829.6|6826.8|6830.4|6827.6|6828.9|6826.1|19
1615217660000|2021-03-08 15:34:20|6829.4|6826.6|6828.9|6826.1|6829.9|6827.1|6827.7|6824.9|96
1615217670000|2021-03-08 15:34:30|6828.7|6825.9|6827.9|6825.1|6828.7|6825.9|6826.4|6823.6|27
1615217680000|2021-03-08 15:34:40|6828.1|6825.3|6830.2|6827.4|6831.5|6828.7|6828.1|6825.3|31
1615217690000|2021-03-08 15:34:50|6829.9|6827.1|6830.7|6827.9|6830.7|6827.9|6829.4|6826.6|20
1615217700000|2021-03-08 15:35:00|6830.4|6827.6|6831.4|6828.6|6831.7|6828.9|6829.7|6826.9|60
1615217710000|2021-03-08 15:35:10|6831.7|6828.9|6837.4|6834.6|6837.9|6835.1|6831.7|6828.9|64
1615217720000|2021-03-08 15:35:20|6837.1|6834.3|6839.1|6836.3|6839.9|6837.1|6836.4|6833.6|46
1615217730000|2021-03-08 15:35:30|6838.9|6836.1|6837.4|6834.6|6838.9|6836.1|6836.9|6834.1|8
1615217740000|2021-03-08 15:35:40|6837.1|6834.3|6830.7|6827.9|6837.1|6834.3|6830.7|6827.9|52
1615217750000|2021-03-08 15:35:50|6830.9|6828.1|6827.9|6825.1|6831.2|6828.4|6827.9|6825.1|26
1615217760000|2021-03-08 15:36:00|6827.7|6824.9|6835.7|6832.9|6835.7|6832.9|6825.9|6823.1|69
1615217770000|2021-03-08 15:36:10|6835.4|6832.6|6835.5|6832.7|6837.2|6834.4|6835.4|6832.6|31
1615217780000|2021-03-08 15:36:20|6835.9|6833.1|6832.5|6829.7|6836.4|6833.6|6832.5|6829.7|25
1615217790000|2021-03-08 15:36:30|6832.9|6830.1|6830.4|6827.6|6833.9|6831.1|6830|6827.2|30
1615217800000|2021-03-08 15:36:40|6830.9|6828.1|6833.2|6830.4|6833.2|6830.4|6830.9|6828.1|17
1615217810000|2021-03-08 15:36:50|6833.7|6830.9|6833.4|6830.6|6834.2|6831.4|6832.2|6829.4|17
1615217820000|2021-03-08 15:37:00|6833.5|6830.7|6831.5|6828.7|6833.9|6831.1|6831|6828.2|27
1615217830000|2021-03-08 15:37:10|6831.4|6828.6|6832.7|6829.9|6833.9|6831.1|6830.5|6827.7|27
1615217840000|2021-03-08 15:37:20|6832.4|6829.6|6833.5|6830.7|6834.7|6831.9|6832.4|6829.6|38
1615217850000|2021-03-08 15:37:30|6833.9|6831.1|6835.5|6832.7|6835.5|6832.7|6833.5|6830.7|48
1615217860000|2021-03-08 15:37:40|6835.2|6832.4|6834.9|6832.1|6836.7|6833.9|6834.4|6831.6|112
1615217870000|2021-03-08 15:37:50|6835.2|6832.4|6837.7|6834.9|6838.7|6835.9|6835.2|6832.4|69
1615217880000|2021-03-08 15:38:00|6838.2|6835.4|6835.2|6832.4|6838.2|6835.4|6834.2|6831.4|79
1615217890000|2021-03-08 15:38:10|6835.7|6832.9|6833.2|6830.4|6835.7|6832.9|6830.9|6828.1|30
1615217900000|2021-03-08 15:38:20|6832.9|6830.1|6834.4|6831.6|6835.7|6832.9|6832.4|6829.6|55
1615217910000|2021-03-08 15:38:30|6834.2|6831.4|6834.2|6831.4|6834.3|6831.5|6831|6828.2|60
1615217920000|2021-03-08 15:38:40|6834.5|6831.7|6838.7|6835.9|6839.7|6836.9|6834.5|6831.7|194
1615217930000|2021-03-08 15:38:50|6839|6836.2|6838.5|6835.7|6839.7|6836.9|6837.2|6834.4|47
1615217940000|2021-03-08 15:39:00|6838.7|6835.9|6835.4|6832.6|6839.2|6836.4|6835.4|6832.6|28
1615217950000|2021-03-08 15:39:10|6835.2|6832.4|6835.5|6832.7|6835.5|6832.7|6832.4|6829.6|12
1615217960000|2021-03-08 15:39:20|6835.7|6832.9|6834.2|6831.4|6836.2|6833.4|6833.9|6831.1|40
1615217970000|2021-03-08 15:39:30|6834.7|6831.9|6832.7|6829.9|6834.7|6831.9|6832.7|6829.9|47
1615217980000|2021-03-08 15:39:40|6832.4|6829.6|6832.2|6829.4|6833.3|6830.5|6829.9|6827.1|32
1615217990000|2021-03-08 15:39:50|6832.7|6829.9|6830.5|6827.7|6832.9|6830.1|6830.5|6827.7|26
1615218000000|2021-03-08 15:40:00|6830.2|6827.4|6833.9|6831.1|6834.2|6831.4|6828.9|6826.1|102
1615218010000|2021-03-08 15:40:10|6834.2|6831.4|6832.4|6829.6|6834.9|6832.1|6832.2|6829.4|33
1615218020000|2021-03-08 15:40:20|6832.7|6829.9|6832.2|6829.4|6834.2|6831.4|6831.9|6829.1|12
1615218030000|2021-03-08 15:40:30|6831.9|6829.1|6833.7|6830.9|6834.2|6831.4|6831.9|6829.1|41
1615218040000|2021-03-08 15:40:40|6833.2|6830.4|6830.2|6827.4|6833.2|6830.4|6829.5|6826.7|27
1615218050000|2021-03-08 15:40:50|6829.7|6826.9|6827.2|6824.4|6829.7|6826.9|6826.5|6823.5|53
1615218060000|2021-03-08 15:41:00|6826.9|6824.1|6830.5|6827.7|6831.7|6828.9|6826.4|6823.6|48
1615218070000|2021-03-08 15:41:10|6829.5|6826.7|6826.9|6824.1|6829.5|6826.7|6826.9|6824.1|3
1615218080000|2021-03-08 15:41:20|6826.7|6823.9|6832.9|6830.1|6833.2|6830.4|6826.4|6823.6|27
1615218090000|2021-03-08 15:41:30|6832.4|6829.6|6834.7|6831.9|6834.7|6831.9|6832.4|6829.6|18
1615218100000|2021-03-08 15:41:40|6834.2|6831.4|6835.7|6832.9|6835.7|6832.9|6833|6830.2|29
1615218110000|2021-03-08 15:41:50|6835.2|6832.4|6836.2|6833.4|6836.7|6833.9|6834.4|6831.6|139
1615218120000|2021-03-08 15:42:00|6835.7|6832.9|6834.7|6831.9|6835.7|6832.9|6833.7|6830.9|46
1615218130000|2021-03-08 15:42:10|6835.7|6832.9|6835.9|6833.1|6837.2|6834.4|6835.7|6832.9|19
1615218140000|2021-03-08 15:42:20|6836.2|6833.4|6836.9|6834.1|6837.7|6834.9|6834.9|6832.1|68
1615218150000|2021-03-08 15:42:30|6836.5|6833.7|6840.4|6837.6|6840.9|6838.1|6836.5|6833.7|35
1615218160000|2021-03-08 15:42:40|6839.9|6837.1|6836.4|6833.6|6840.2|6837.4|6836.2|6833.4|50
1615218170000|2021-03-08 15:42:50|6835.7|6832.9|6832.9|6830.1|6835.7|6832.9|6832.7|6829.9|21
1615218180000|2021-03-08 15:43:00|6833.7|6830.9|6834.7|6831.9|6834.9|6832.1|6833.2|6830.4|19
1615218190000|2021-03-08 15:43:10|6834.4|6831.6|6833|6830.2|6835.2|6832.4|6833|6830.2|6
1615218200000|2021-03-08 15:43:20|6833.2|6830.4|6828.9|6826.1|6833.2|6830.4|6828.9|6826.1|40
1615218210000|2021-03-08 15:43:30|6829.2|6826.4|6837.3|6834.5|6837.3|6834.5|6827.9|6825.1|47
1615218220000|2021-03-08 15:43:40|6837.9|6835.1|6838.2|6835.4|6838.2|6835.4|6836.9|6834.1|17
1615218230000|2021-03-08 15:43:50|6838.9|6836.1|6836.4|6833.6|6838.9|6836.1|6836.4|6833.6|24
1615218240000|2021-03-08 15:44:00|6836.7|6833.9|6832.5|6829.7|6836.9|6834.1|6832.5|6829.7|19
1615218250000|2021-03-08 15:44:10|6832.9|6830.1|6834.4|6831.6|6834.9|6832.1|6832|6829.2|49
1615218260000|2021-03-08 15:44:20|6833.9|6831.1|6834.5|6831.7|6834.5|6831.7|6833.2|6830.4|12
1615218270000|2021-03-08 15:44:30|6833.9|6831.1|6832.5|6829.7|6833.9|6831.1|6831.9|6829.1|9
1615218280000|2021-03-08 15:44:40|6832|6829.2|6833.9|6831.1|6834.2|6831.4|6831.5|6828.7|61
1615218290000|2021-03-08 15:44:50|6834.2|6831.4|6836.2|6833.4|6837.2|6834.4|6834.2|6831.4|21
1615218300000|2021-03-08 15:45:00|6835.9|6833.1|6835.2|6832.4|6836.5|6833.7|6833.4|6830.6|34
1615218310000|2021-03-08 15:45:10|6834.9|6832.1|6830.4|6827.6|6834.9|6832.1|6829.9|6827.1|25
1615218320000|2021-03-08 15:45:20|6830|6827.2|6825.9|6823.1|6830|6827.2|6825|6822.2|82
1615218330000|2021-03-08 15:45:30|6825.5|6822.7|6825.9|6823.1|6827.2|6824.4|6825.5|6822.7|22
1615218340000|2021-03-08 15:45:40|6825.5|6822.7|6823.5|6820.7|6827.8|6824.7|6823.5|6820.7|386
1615218350000|2021-03-08 15:45:50|6823.9|6821.1|6827.4|6824.6|6827.4|6824.6|6823|6820.2|140
1615218360000|2021-03-08 15:46:00|6827.5|6824.7|6827.7|6824.9|6827.7|6824.9|6823.5|6820.7|62
1615218370000|2021-03-08 15:46:10|6827.9|6825.1|6827.5|6824.7|6827.9|6825.1|6827.5|6824.7|8
1615218380000|2021-03-08 15:46:20|6827.2|6824.4|6825.9|6823.1|6827.2|6824.4|6825.9|6823.1|8
1615218390000|2021-03-08 15:46:30|6826|6823.2|6827.9|6825.1|6827.9|6825.1|6825.9|6823.1|81
1615218400000|2021-03-08 15:46:40|6827.5|6824.7|6827.5|6824.7|6827.9|6825.1|6826|6823.2|6
1615218410000|2021-03-08 15:46:50|6827|6824.2|6827.9|6825.1|6828.5|6825.7|6826.9|6824.1|27
1615218420000|2021-03-08 15:47:00|6827.2|6824.4|6827.2|6824.4|6827.9|6825.1|6826.4|6823.6|33
1615218430000|2021-03-08 15:47:10|6826.9|6824.1|6825.9|6823.1|6827|6824.2|6825.9|6823.1|36
1615218440000|2021-03-08 15:47:20|6825.7|6822.9|6825.7|6822.9|6825.9|6823.1|6824|6821.2|234
1615218450000|2021-03-08 15:47:30|6825.9|6823.1|6825.7|6822.9|6825.9|6823.1|6825.7|6822.9|29
1615218460000|2021-03-08 15:47:40|6824|6821.2|6826.9|6824.1|6827.9|6825.1|6823.4|6820.6|37
1615218470000|2021-03-08 15:47:50|6826.4|6823.6|6826.9|6824.1|6826.9|6824.1|6826.4|6823.6|0
1615218480000|2021-03-08 15:48:00|6826.5|6823.7|6826.4|6823.6|6826.9|6824.1|6825.7|6822.9|103
1615218490000|2021-03-08 15:48:10|6826.2|6823.4|6826.7|6823.9|6826.7|6823.9|6825.9|6823.1|3
1615218500000|2021-03-08 15:48:20|6826.4|6823.6|6826.5|6823.7|6827.4|6824.6|6826.4|6823.6|24
1615218510000|2021-03-08 15:48:30|6826|6823.2|6826.5|6823.7|6826.9|6824.1|6825.9|6823.1|6
1615218520000|2021-03-08 15:48:40|6825.9|6823.1|6826.5|6823.7|6827.2|6824.4|6825.9|6823.1|13
1615218530000|2021-03-08 15:48:50|6826.9|6824.1|6826.4|6823.6|6827.9|6825.1|6826.4|6823.6|20
1615218540000|2021-03-08 15:49:00|6826.5|6823.7|6829|6826.2|6829|6826.2|6826.5|6823.7|63
1615218550000|2021-03-08 15:49:10|6828.7|6825.9|6828|6825.2|6828.7|6825.9|6826.4|6823.6|116
1615218560000|2021-03-08 15:49:20|6827.7|6824.9|6827.7|6824.9|6828.2|6825.4|6827.2|6824.4|5
1615218570000|2021-03-08 15:49:30|6828.2|6825.4|6827.7|6824.9|6828.2|6825.4|6827.5|6824.7|2
1615218580000|2021-03-08 15:49:40|6827.2|6824.4|6827|6824.2|6828|6825.2|6827|6824.2|3
1615218590000|2021-03-08 15:49:50|6826.9|6824.1|6826.7|6823.9|6827.5|6824.7|6826|6823.2|95
1615218600000|2021-03-08 15:50:00|6827.2|6824.4|6828.9|6826.1|6829|6826.2|6827|6824.2|296
1615218610000|2021-03-08 15:50:10|6829|6826.2|6830.9|6828.1|6831.2|6828.4|6829|6826.2|63
1615218620000|2021-03-08 15:50:20|6830.2|6827.4|6827.9|6825.1|6830.2|6827.4|6827.2|6824.4|22
1615218630000|2021-03-08 15:50:30|6827.6|6824.8|6827.9|6825.1|6827.9|6825.1|6826.9|6824.1|16
1615218640000|2021-03-08 15:50:40|6827.2|6824.4|6827.7|6824.9|6827.7|6824.9|6826.9|6824.1|0
1615218650000|2021-03-08 15:50:50|6828.2|6825.4|6829.2|6826.4|6830.2|6827.4|6828.2|6825.4|57
1615218660000|2021-03-08 15:51:00|6828.9|6826.1|6828.6|6825.8|6829.4|6826.6|6828.4|6825.6|14
1615218670000|2021-03-08 15:51:10|6828.4|6825.6|6828.9|6826.1|6829.2|6826.4|6828.4|6825.6|14
1615218680000|2021-03-08 15:51:20|6828.6|6825.8|6827|6824.2|6828.6|6825.8|6826.4|6823.6|109
1615218690000|2021-03-08 15:51:30|6827.2|6824.4|6826.4|6823.6|6827.4|6824.6|6826.4|6823.6|485
1615218700000|2021-03-08 15:51:40|6825|6822.2|6827.2|6824.4|6827.5|6824.7|6824.4|6821.6|383
1615218710000|2021-03-08 15:51:50|6827.5|6824.7|6828|6825.2|6828.2|6825.4|6827.2|6824.4|4
1615218720000|2021-03-08 15:52:00|6828.2|6825.4|6826.2|6823.4|6828.2|6825.4|6826|6823.2|64
1615218730000|2021-03-08 15:52:10|6826.4|6823.6|6826.7|6823.9|6827.7|6824.9|6826.4|6823.6|12
1615218740000|2021-03-08 15:52:20|6826.4|6823.6|6824|6821.2|6826.4|6823.6|6823.7|6820.9|123
1615218750000|2021-03-08 15:52:30|6824.2|6821.4|6823|6820.2|6824.2|6821.4|6822.2|6819.4|21
1615218760000|2021-03-08 15:52:40|6822.4|6819.6|6822.2|6819.4|6822.4|6819.6|6822.2|6819.4|13
1615218780000|2021-03-08 15:53:00|6822.5|6819.7|6823.2|6820.4|6823.5|6820.7|6822.2|6819.4|94
1615218790000|2021-03-08 15:53:10|6822.5|6819.7|6825.5|6822.7|6826|6823.2|6822.5|6819.7|25
1615218800000|2021-03-08 15:53:20|6826|6823.2|6831|6828.2|6831|6828.2|6826|6823.2|47
1615218810000|2021-03-08 15:53:30|6831.4|6828.6|6829.4|6826.6|6833.4|6830.6|6829.4|6826.6|98
1615218820000|2021-03-08 15:53:40|6830|6827.2|6829.5|6826.7|6830|6827.2|6828.9|6826.1|9
1615218830000|2021-03-08 15:53:50|6829.2|6826.4|6830.5|6827.7|6831|6828.2|6829.2|6826.4|7
1615218840000|2021-03-08 15:54:00|6830|6827.2|6828.4|6825.6|6830.4|6827.6|6828.4|6825.6|6
1615218850000|2021-03-08 15:54:10|6828.2|6825.4|6827.2|6824.4|6828.5|6825.7|6827.2|6824.4|12
1615218860000|2021-03-08 15:54:20|6826.7|6823.9|6826.5|6823.7|6827.9|6825.1|6826|6823.2|35
1615218870000|2021-03-08 15:54:30|6826|6823.2|6826.8|6824|6826.8|6824|6826|6823.2|20
1615218880000|2021-03-08 15:54:40|6826.5|6823.7|6823.3|6820.5|6826.5|6823.7|6822.5|6819.7|36
1615218890000|2021-03-08 15:54:50|6822.8|6820|6823.3|6820.5|6823.8|6821|6822.5|6819.7|10
1615218900000|2021-03-08 15:55:00|6822.7|6819.9|6822.3|6819.5|6823.5|6820.7|6822.2|6819.4|7
1615218910000|2021-03-08 15:55:10|6822.5|6819.7|6823.5|6820.7|6823.5|6820.7|6822.5|6819.7|8
1615218920000|2021-03-08 15:55:20|6823.8|6821|6826|6823.2|6826.3|6823.5|6823|6820.2|14
1615218930000|2021-03-08 15:55:30|6825.8|6823|6823|6820.2|6826.2|6823.4|6822.5|6819.7|217
1615218940000|2021-03-08 15:55:40|6823.7|6820.9|6824.7|6821.9|6826.5|6823.7|6823.2|6820.4|19
1615218950000|2021-03-08 15:55:50|6825|6822.2|6826.5|6823.7|6826.8|6824|6824.2|6821.4|10
1615218960000|2021-03-08 15:56:00|6826|6823.2|6829.5|6826.7|6830.8|6828|6825|6822.2|171
1615218970000|2021-03-08 15:56:10|6829.2|6826.4|6832.5|6829.7|6832.5|6829.7|6829|6826.2|78
1615218980000|2021-03-08 15:56:20|6832.2|6829.4|6832.7|6829.9|6834.2|6831.4|6832.2|6829.4|58
1615218990000|2021-03-08 15:56:30|6832|6829.2|6833.2|6830.4|6834|6831.2|6832|6829.2|9
1615219000000|2021-03-08 15:56:40|6834|6831.2|6834.7|6831.9|6835|6832.2|6833.4|6830.6|49
1615219010000|2021-03-08 15:56:50|6835|6832.2|6836.2|6833.4|6837|6834.2|6834.7|6831.9|100
1615219020000|2021-03-08 15:57:00|6835.5|6832.7|6833.2|6830.4|6835.5|6832.7|6831.4|6828.6|29
1615219030000|2021-03-08 15:57:10|6832.9|6830.1|6829.5|6826.7|6832.9|6830.1|6829.5|6825.8|5
1615219040000|2021-03-08 15:57:20|6829.4|6826.6|6828|6825.2|6830.5|6827.7|6828|6825.2|77
1615219050000|2021-03-08 15:57:30|6827.8|6825|6828.6|6825.8|6830.2|6827.4|6827.2|6824.4|99
1615219060000|2021-03-08 15:57:40|6827.9|6825.1|6827.7|6824.9|6828.7|6825.9|6827.7|6824.9|10
1615219070000|2021-03-08 15:57:50|6828.4|6825.6|6825.9|6823.1|6828.4|6825.6|6825.9|6823.1|6
1615219080000|2021-03-08 15:58:00|6826.2|6823.4|6829.2|6826.4|6829.2|6826.4|6825.9|6823.1|32
1615219090000|2021-03-08 15:58:10|6830.2|6827.4|6834.5|6831.7|6835.2|6832.4|6830.2|6827.4|79
1615219100000|2021-03-08 15:58:20|6835|6832.2|6836.9|6834.1|6838.4|6835.6|6835|6832.2|105
1615219110000|2021-03-08 15:58:30|6837.2|6834.4|6837.9|6835.1|6837.9|6835.1|6836.4|6833.6|5
1615219120000|2021-03-08 15:58:40|6837.4|6834.6|6837.2|6834.4|6838.2|6835.4|6836.2|6833.4|29
1615219130000|2021-03-08 15:58:50|6837.5|6834.7|6836.9|6834.1|6837.7|6834.9|6836.2|6833.4|11
1615219140000|2021-03-08 15:59:00|6836.2|6833.4|6838.2|6835.4|6838.2|6835.4|6835.2|6832.4|15
1615219150000|2021-03-08 15:59:10|6837.2|6834.4|6837.2|6834.4|6838.4|6835.6|6837.2|6834.4|13
1615219160000|2021-03-08 15:59:20|6837.4|6834.6|6837|6834.2|6838.2|6835.4|6837|6834.2|46
1615219170000|2021-03-08 15:59:30|6837.2|6834.4|6834.7|6831.9|6837.2|6834.4|6834.2|6831.4|4
1615219180000|2021-03-08 15:59:40|6835|6832.2|6834.7|6831.9|6835.2|6832.4|6834.4|6831.6|29
1615219190000|2021-03-08 15:59:50|6834.4|6831.6|6832.9|6830.1|6835.5|6832.7|6832|6829.2|34
1615219200000|2021-03-08 16:00:00|6832.7|6829.9|6833.6|6830.8|6835.5|6832.7|6832.2|6829.4|153
1615219210000|2021-03-08 16:00:10|6833.4|6830.6|6833.2|6830.4|6833.7|6830.9|6831.9|6829.1|124
1615219220000|2021-03-08 16:00:20|6833.6|6830.8|6830.7|6827.9|6833.9|6831.1|6828.9|6826.1|40
1615219230000|2021-03-08 16:00:30|6830.9|6828.1|6829.2|6826.4|6830.9|6828.1|6829.2|6826.4|16
1615219240000|2021-03-08 16:00:40|6828.9|6826.1|6833.5|6830.7|6834|6831.2|6828.9|6826.1|159
1615219250000|2021-03-08 16:00:50|6833.4|6830.6|6835.5|6832.7|6835.5|6832.7|6833.2|6830.4|27
1615219260000|2021-03-08 16:01:00|6835.8|6833|6838.2|6835.4|6838.2|6835.4|6835.8|6833|85
1615219270000|2021-03-08 16:01:10|6837.5|6834.7|6833.2|6830.4|6838.2|6835.4|6832.9|6830.1|144
1615219280000|2021-03-08 16:01:20|6832.9|6830.1|6831.7|6828.9|6834|6831.2|6830.2|6827.4|36
1615219290000|2021-03-08 16:01:30|6831.5|6828.7|6832.7|6829.9|6832.8|6830|6831.2|6828.4|9
1615219300000|2021-03-08 16:01:40|6833.2|6830.4|6833.9|6831.1|6837|6834.2|6833.2|6830.4|56
1615219310000|2021-03-08 16:01:50|6833.4|6830.6|6837.5|6834.7|6838|6835.2|6833.4|6830.6|119
1615219320000|2021-03-08 16:02:00|6838|6835.2|6837.5|6834.7|6838.2|6835.4|6836.2|6833.4|63
1615219330000|2021-03-08 16:02:10|6838.2|6835.4|6836.9|6834.1|6838.2|6835.4|6836.9|6834.1|46
1615219340000|2021-03-08 16:02:20|6836.4|6833.6|6832.7|6829.9|6836.4|6833.6|6832.2|6829.4|125
1615219350000|2021-03-08 16:02:30|6833|6830.2|6832.7|6829.9|6834|6831.2|6832.2|6829.4|7
1615219360000|2021-03-08 16:02:40|6833|6830.2|6835.5|6832.7|6835.5|6832.7|6833|6830.2|11
1615219370000|2021-03-08 16:02:50|6836|6833.2|6838|6835.2|6838.2|6835.4|6836|6833.2|194
1615219380000|2021-03-08 16:03:00|6837.7|6834.9|6836.7|6833.9|6838.2|6835.4|6835.2|6832.4|79
1615219390000|2021-03-08 16:03:10|6836.8|6834|6842.2|6839.4|6842.8|6840|6836.8|6834|146
1615219400000|2021-03-08 16:03:20|6842.5|6839.7|6841.5|6838.7|6843.2|6840.4|6841|6838.2|47
1615219410000|2021-03-08 16:03:30|6842.2|6839.4|6844|6841.2|6844|6841.2|6840.3|6837.5|79
1615219420000|2021-03-08 16:03:40|6844.8|6842|6844.8|6842|6845|6842.2|6842.5|6839.7|133
1615219430000|2021-03-08 16:03:50|6844.5|6841.7|6845.8|6843|6845.8|6843|6844.5|6841.7|32
1615219440000|2021-03-08 16:04:00|6846|6843.2|6844.8|6842|6846.8|6844|6844.5|6841.7|41
1615219450000|2021-03-08 16:04:10|6844.5|6841.7|6846.8|6844|6847.2|6844.4|6844.5|6841.7|27
1615219460000|2021-03-08 16:04:20|6846.5|6843.7|6846.8|6844|6847|6844.2|6846.3|6843.5|23
1615219470000|2021-03-08 16:04:30|6846.5|6843.7|6847.3|6844.5|6847.5|6844.7|6845.8|6843|27
1615219480000|2021-03-08 16:04:40|6847|6844.2|6846|6843.2|6847|6844.2|6846|6843.2|4
1615219490000|2021-03-08 16:04:50|6845.8|6843|6844.3|6841.5|6846.5|6843.7|6843.8|6841|41
1615219500000|2021-03-08 16:05:00|6844.5|6841.7|6841.3|6838.5|6844.5|6841.7|6840.5|6837.7|106
1615219510000|2021-03-08 16:05:10|6841.8|6839|6841|6838.2|6841.8|6839|6840|6837.2|17
1615219520000|2021-03-08 16:05:20|6841.3|6838.5|6842.3|6839.5|6842.8|6840|6841|6838.2|19
1615219530000|2021-03-08 16:05:30|6842.5|6839.7|6843.3|6840.5|6843.8|6841|6842.5|6839.7|10
1615219540000|2021-03-08 16:05:40|6843.8|6841|6844.5|6841.7|6844.5|6841.7|6843.5|6840.7|44
1615219550000|2021-03-08 16:05:50|6844.8|6842|6846.3|6843.5|6846.3|6843.5|6844|6841.2|40
1615219560000|2021-03-08 16:06:00|6846|6843.2|6844.5|6841.7|6846|6843.2|6844|6841.2|51
1615219570000|2021-03-08 16:06:10|6844.2|6841.4|6847.8|6845|6848|6845.2|6844|6841.2|125
1615219580000|2021-03-08 16:06:20|6847|6844.2|6844.5|6841.7|6847|6844.2|6844.5|6841.7|45
1615219590000|2021-03-08 16:06:30|6844|6841.2|6847|6844.2|6847|6844.2|6843.5|6840.7|69
1615219600000|2021-03-08 16:06:40|6846.8|6844|6846.3|6843.5|6846.8|6844|6845.5|6842.7|68
1615219610000|2021-03-08 16:06:50|6846.8|6844|6846.5|6843.7|6847.3|6844.5|6845.5|6842.7|12
1615219620000|2021-03-08 16:07:00|6846.3|6843.5|6844.5|6841.7|6846.8|6844|6844.3|6841.5|25
1615219630000|2021-03-08 16:07:10|6844.2|6841.4|6844.5|6841.7|6845.5|6842.7|6843.8|6841|8
1615219640000|2021-03-08 16:07:20|6844|6841.2|6844.3|6841.5|6844.6|6841.5|6842.5|6839.7|132
1615219650000|2021-03-08 16:07:30|6844.5|6841.7|6845|6842.2|6845.5|6842.7|6844.5|6841.7|9
1615219660000|2021-03-08 16:07:40|6844.5|6841.7|6846.8|6844|6846.8|6844|6844|6841.2|62
1615219670000|2021-03-08 16:07:50|6847.3|6844.5|6848|6845.2|6848|6845.2|6847|6844.2|146
1615219680000|2021-03-08 16:08:00|6847.3|6844.5|6847.5|6844.7|6848|6845.2|6846.5|6843.7|109
1615219690000|2021-03-08 16:08:10|6847.2|6844.4|6847.3|6844.5|6848.8|6846|6846.5|6843.7|181
1615219700000|2021-03-08 16:08:20|6847.5|6844.7|6849.3|6846.5|6849.3|6846.5|6847|6844.2|127
1615219710000|2021-03-08 16:08:30|6849|6846.2|6848|6845.2|6849|6846.2|6847|6844.2|119
1615219720000|2021-03-08 16:08:40|6848.3|6845.5|6851|6848.2|6851.3|6848.5|6847.5|6844.7|33
1615219730000|2021-03-08 16:08:50|6851.8|6849|6854|6851.2|6854|6851.2|6851|6848.2|375
1615219740000|2021-03-08 16:09:00|6854.2|6851.4|6856.2|6853.4|6856.3|6853.5|6853.8|6851|216
1615219750000|2021-03-08 16:09:10|6855.7|6852.9|6854.7|6851.9|6855.7|6852.9|6853.3|6850.5|74
1615219760000|2021-03-08 16:09:20|6854.3|6851.5|6854|6851.2|6854.7|6851.9|6853|6850.2|149
1615219770000|2021-03-08 16:09:30|6853.7|6850.9|6852.7|6849.9|6853.7|6850.9|6851.3|6848.5|14
1615219780000|2021-03-08 16:09:40|6852.8|6850|6849.8|6847|6853.2|6850.4|6849.8|6847|18
1615219790000|2021-03-08 16:09:50|6849.7|6846.9|6851.7|6848.9|6851.7|6848.9|6849.7|6846.9|58
1615219800000|2021-03-08 16:10:00|6850.7|6847.9|6848.7|6845.9|6850.7|6847.9|6848.7|6845.9|29
1615219810000|2021-03-08 16:10:10|6849|6846.2|6846.2|6843.4|6849.7|6846.9|6846.2|6843.4|19
1615219820000|2021-03-08 16:10:20|6846.5|6843.7|6849.7|6846.9|6849.7|6846.9|6846.2|6843.4|36
1615219830000|2021-03-08 16:10:30|6849.3|6846.5|6851.7|6848.9|6851.7|6848.9|6848.7|6845.9|20
1615219840000|2021-03-08 16:10:40|6850.7|6847.9|6850.7|6847.9|6850.7|6847.9|6848.7|6845.9|19
1615219850000|2021-03-08 16:10:50|6851|6848.2|6850.3|6847.5|6851.7|6848.9|6850|6847.2|27
1615219860000|2021-03-08 16:11:00|6850.7|6847.9|6851.7|6848.9|6851.7|6848.9|6850.7|6847.9|17
1615219870000|2021-03-08 16:11:10|6852.7|6849.9|6853.5|6850.7|6853.7|6850.9|6852.7|6849.9|74
1615219880000|2021-03-08 16:11:20|6853.8|6851|6856.2|6853.4|6856.7|6853.9|6853|6850.2|54
1615219890000|2021-03-08 16:11:30|6856|6853.2|6855.8|6853|6856.5|6853.7|6854.3|6851.5|725
1615219900000|2021-03-08 16:11:40|6855.3|6852.5|6857.3|6854.5|6857.7|6854.5|6855.3|6852.5|128
1615219910000|2021-03-08 16:11:50|6857|6854.2|6855.3|6852.5|6857|6854.2|6853.3|6850.5|69
1615219920000|2021-03-08 16:12:00|6855|6852.2|6856.3|6853.5|6856.3|6853.5|6854.3|6851.5|35
1615219930000|2021-03-08 16:12:10|6856|6853.2|6855|6852.2|6856.5|6853.7|6854.5|6851.7|21
1615219940000|2021-03-08 16:12:20|6854.7|6851.9|6855.2|6852.4|6856.5|6853.7|6854.7|6851.9|12
1615219950000|2021-03-08 16:12:30|6855|6852.2|6856.3|6853.5|6856.5|6853.7|6855|6852.2|53
1615219960000|2021-03-08 16:12:40|6856.1|6853.3|6857.3|6854.5|6858.3|6855.5|6855.8|6853|39
1615219970000|2021-03-08 16:12:50|6857.1|6854.3|6857.8|6855|6858.1|6855.3|6856.3|6853.5|57
1615219980000|2021-03-08 16:13:00|6857.5|6854.7|6857|6854.2|6857.5|6854.7|6855.3|6852.5|24
1615219990000|2021-03-08 16:13:10|6856.5|6853.7|6857|6854.2|6857|6854.2|6855.5|6852.7|11
1615220000000|2021-03-08 16:13:20|6856.5|6853.7|6859|6856.2|6859|6856.2|6856.5|6853.7|22
1615220010000|2021-03-08 16:13:30|6858.3|6855.5|6858.6|6855.8|6859.5|6856.7|6857.6|6854.8|7
1615220020000|2021-03-08 16:13:40|6859|6856.2|6858.5|6855.7|6859|6856.2|6856.8|6854|13
1615220030000|2021-03-08 16:13:50|6858.1|6855.3|6859.5|6856.7|6859.6|6856.8|6857.6|6854.8|15
1615220040000|2021-03-08 16:14:00|6858.8|6856|6860|6857.2|6860.6|6857.8|6858.5|6855.7|84
1615220050000|2021-03-08 16:14:10|6860.5|6857.7|6860.1|6857.3|6860.5|6857.7|6860.1|6857.3|7
1615220060000|2021-03-08 16:14:20|6860.5|6857.7|6865.6|6862.8|6867.3|6864.5|6860.1|6857.3|239
1615220070000|2021-03-08 16:14:30|6866.3|6863.5|6865.5|6862.7|6867.5|6864.7|6865|6862.2|193
1615220080000|2021-03-08 16:14:40|6865.1|6862.3|6865|6862.2|6866.8|6864|6865|6862.2|248
1615220090000|2021-03-08 16:14:50|6865.1|6862.3|6862.6|6859.8|6865.1|6862.3|6861.8|6859|122
1615220100000|2021-03-08 16:15:00|6862.5|6859.7|6864.5|6861.7|6865.5|6862.7|6861.8|6859|62
1615220110000|2021-03-08 16:15:10|6865|6862.2|6863.5|6860.7|6865.5|6862.7|6863.5|6860.7|36
1615220120000|2021-03-08 16:15:20|6863.6|6860.8|6863.5|6860.7|6863.6|6860.8|6863.5|6860.7|24
1615220130000|2021-03-08 16:15:30|6863.6|6860.8|6863.3|6860.5|6864.5|6861.7|6863.3|6860.5|123
1615220140000|2021-03-08 16:15:40|6863.5|6860.7|6863.3|6860.5|6863.5|6860.7|6861.6|6858.8|7
1615220150000|2021-03-08 16:15:50|6864|6861.2|6865.3|6862.5|6866.6|6863.8|6864|6861.2|153
1615220160000|2021-03-08 16:16:00|6865.6|6862.8|6863.8|6861|6865.6|6862.8|6863.3|6860.5|28
1615220170000|2021-03-08 16:16:10|6864.3|6861.5|6867|6864.2|6867.3|6864.5|6864.3|6861.5|19
1615220180000|2021-03-08 16:16:20|6866.5|6863.7|6868.3|6865.5|6869.3|6866.5|6866.3|6863.5|87
1615220190000|2021-03-08 16:16:30|6868.6|6865.8|6868.3|6865.5|6868.9|6866.1|6868.1|6865.3|21
1615220200000|2021-03-08 16:16:40|6868.8|6866|6869.9|6867.1|6869.9|6867.1|6867.3|6864.5|115
1615220210000|2021-03-08 16:16:50|6870.3|6867.5|6871.3|6868.5|6872.1|6869.3|6870.3|6867.5|35
1615220220000|2021-03-08 16:17:00|6871.5|6868.7|6867.6|6864.8|6871.5|6868.7|6867.6|6864.8|78
1615220230000|2021-03-08 16:17:10|6866.8|6864|6865.1|6862.3|6866.8|6864|6865.1|6862.3|31
1615220240000|2021-03-08 16:17:20|6865.5|6862.7|6866.3|6863.5|6867|6864.2|6864.6|6861.8|17
1615220250000|2021-03-08 16:17:30|6866.1|6863.3|6870.1|6867.3|6870.1|6867.3|6866.1|6863.3|90
1615220260000|2021-03-08 16:17:40|6870.3|6867.5|6870.3|6867.5|6871.1|6868.3|6870|6867.2|7
1615220270000|2021-03-08 16:17:50|6869.9|6867.1|6867.8|6865|6869.9|6867.1|6866.8|6864|47
1615220280000|2021-03-08 16:18:00|6867.3|6864.5|6869.3|6866.5|6869.3|6866.5|6867.3|6864.5|23
1615220290000|2021-03-08 16:18:10|6869.5|6866.7|6870.6|6867.8|6871.1|6868.3|6869.3|6866.5|10
1615220300000|2021-03-08 16:18:20|6870.3|6867.5|6867.8|6865|6870.3|6867.5|6867.8|6865|3
1615220310000|2021-03-08 16:18:30|6867.5|6864.7|6868.1|6865.3|6868.3|6865.5|6867.3|6864.5|3
1615220320000|2021-03-08 16:18:40|6868.5|6865.7|6866.8|6864|6868.8|6866|6866.8|6864|5
1615220330000|2021-03-08 16:18:50|6867.3|6864.5|6866.8|6864|6867.3|6864.5|6866.3|6863.5|23
1615220340000|2021-03-08 16:19:00|6867.4|6864.6|6866.3|6863.5|6868.1|6865.3|6864.8|6862|77
1615220350000|2021-03-08 16:19:10|6866.6|6863.8|6863.9|6861.1|6866.8|6864|6862.6|6859.8|19
1615220360000|2021-03-08 16:19:20|6864.6|6861.8|6864.3|6861.5|6866.1|6863.3|6864.3|6861.5|58
1615220370000|2021-03-08 16:19:30|6864.6|6861.8|6866.3|6863.5|6866.3|6863.5|6863.8|6861|15
1615220380000|2021-03-08 16:19:40|6867.1|6864.3|6867.6|6864.8|6868.1|6865.3|6866.3|6863.5|50
1615220390000|2021-03-08 16:19:50|6867.3|6864.5|6868.3|6865.5|6868.8|6866|6867.3|6864.5|18
1615220400000|2021-03-08 16:20:00|6867.6|6864.8|6871.1|6868.3|6871.6|6868.8|6867.3|6864.5|71
1615220410000|2021-03-08 16:20:10|6871.3|6868.5|6870.3|6867.5|6872.1|6869.3|6870.3|6867.5|22
1615220420000|2021-03-08 16:20:20|6870.6|6867.8|6869.1|6866.3|6871.1|6868.3|6869.1|6866.3|19
1615220430000|2021-03-08 16:20:30|6869.4|6866.6|6870.3|6867.5|6870.8|6868|6869.1|6866.3|19
1615220440000|2021-03-08 16:20:40|6870.6|6867.8|6872.1|6869.3|6872.1|6869.3|6870.3|6867.5|25
1615220450000|2021-03-08 16:20:50|6871.3|6868.5|6869.8|6867|6871.3|6868.5|6869.8|6867|51
1615220460000|2021-03-08 16:21:00|6869.6|6866.8|6867.1|6864.3|6869.6|6866.8|6866.8|6864|59
1615220470000|2021-03-08 16:21:10|6866.8|6864|6868.1|6865.3|6868.3|6865.5|6866.8|6864|19
1615220480000|2021-03-08 16:21:20|6868.3|6865.5|6867.8|6865|6868.3|6865.5|6867.8|6865|15
1615220490000|2021-03-08 16:21:30|6868.1|6865.3|6866.8|6864|6868.1|6865.3|6865.8|6863|19
1615220500000|2021-03-08 16:21:40|6867.3|6864.5|6868.8|6866|6868.8|6866|6867.3|6864.5|55
1615220510000|2021-03-08 16:21:50|6869.1|6866.3|6868.8|6866|6869.1|6866.3|6868.3|6865.5|122
1615220520000|2021-03-08 16:22:00|6868.3|6865.5|6868.1|6865.3|6869.3|6866.5|6867.8|6865|63
1615220530000|2021-03-08 16:22:10|6868.3|6865.5|6870.1|6867.3|6870.3|6867.5|6868.3|6865.5|91
1615220540000|2021-03-08 16:22:20|6869.6|6866.8|6867.3|6864.5|6869.6|6866.8|6866.3|6863.5|75
1615220550000|2021-03-08 16:22:30|6867.8|6865|6868.6|6865.8|6868.8|6866|6867.8|6865|34
1615220560000|2021-03-08 16:22:40|6869.1|6866.3|6868.6|6865.8|6869.3|6866.5|6868.3|6865.5|10
1615220570000|2021-03-08 16:22:50|6869.3|6866.5|6870.3|6867.5|6870.3|6867.5|6868.8|6866|14
1615220580000|2021-03-08 16:23:00|6869.3|6866.5|6868.3|6865.5|6869.3|6866.5|6867.3|6864.5|135
1615220590000|2021-03-08 16:23:10|6868.6|6865.8|6868.8|6866|6869.3|6866.5|6868.3|6865.5|33
1615220600000|2021-03-08 16:23:20|6868.5|6865.7|6867.3|6864.5|6868.8|6866|6867.3|6864.5|12
1615220610000|2021-03-08 16:23:30|6867|6864.2|6868.3|6865.5|6868.3|6865.5|6866.8|6864|30
1615220620000|2021-03-08 16:23:40|6868.9|6866.1|6868.3|6865.5|6869.3|6866.5|6867.3|6864.5|18
1615220630000|2021-03-08 16:23:50|6868.6|6865.8|6867.8|6865|6868.8|6866|6867|6864.2|65
1615220640000|2021-03-08 16:24:00|6867.5|6864.7|6867.8|6865|6868.3|6865.5|6867.5|6864.7|19
1615220650000|2021-03-08 16:24:10|6868.1|6865.3|6867.3|6864.5|6868.3|6865.5|6867.3|6864.5|46
1615220660000|2021-03-08 16:24:20|6867.6|6864.8|6868.3|6865.5|6868.3|6865.5|6867.6|6864.8|12
1615220670000|2021-03-08 16:24:30|6867.8|6865|6868.6|6865.8|6868.6|6865.8|6866.3|6863.5|122
1615220680000|2021-03-08 16:24:40|6868.3|6865.5|6869.9|6867.1|6869.9|6867.1|6868.3|6865.5|61
1615220690000|2021-03-08 16:24:50|6870.1|6867.3|6872.8|6870|6874.9|6872.1|6870.1|6867.3|120
1615220700000|2021-03-08 16:25:00|6872.4|6869.6|6871.1|6868.3|6872.4|6869.6|6869.1|6866.3|40
1615220710000|2021-03-08 16:25:10|6871.3|6868.5|6873.3|6870.5|6874.3|6871.5|6871.3|6868.5|31
1615220720000|2021-03-08 16:25:20|6873.8|6871|6873.3|6870.5|6875.3|6872.5|6873.3|6870.5|76
1615220730000|2021-03-08 16:25:30|6873.1|6870.3|6872.6|6869.8|6874.6|6871.8|6871.3|6868.5|425
1615220740000|2021-03-08 16:25:40|6872.3|6869.5|6872.8|6870|6873.1|6870.3|6872.3|6869.5|18
1615220750000|2021-03-08 16:25:50|6872.9|6870.1|6870.8|6868|6873.6|6870.8|6869.5|6866.7|206
1615220760000|2021-03-08 16:26:00|6871|6868.2|6867.1|6864.3|6871|6868.2|6867.1|6864.3|41
1615220770000|2021-03-08 16:26:10|6867|6864.2|6865.5|6862.7|6868.5|6865.7|6865.5|6862.7|172
1615220780000|2021-03-08 16:26:20|6865.6|6862.8|6868.3|6865.5|6868.6|6865.8|6865.6|6862.8|362
1615220790000|2021-03-08 16:26:30|6868.6|6865.8|6867|6864.2|6868.6|6865.8|6866.3|6863.5|104
1615220800000|2021-03-08 16:26:40|6866.6|6863.8|6864.3|6861.5|6866.6|6863.8|6863.6|6860.8|57
1615220810000|2021-03-08 16:26:50|6864.1|6861.3|6862.6|6859.8|6864.5|6861.7|6862.6|6859.8|35
1615220820000|2021-03-08 16:27:00|6862|6859.2|6863.5|6860.7|6863.5|6860.7|6861.6|6858.8|114
1615220830000|2021-03-08 16:27:10|6864|6861.2|6866.3|6863.5|6866.3|6863.5|6864|6861.2|52
1615220840000|2021-03-08 16:27:20|6866.5|6863.7|6863.6|6860.8|6867.5|6864.7|6863.6|6860.8|42
1615220850000|2021-03-08 16:27:30|6863.5|6860.7|6862.1|6859.3|6863.6|6860.8|6861.1|6858.3|210
1615220860000|2021-03-08 16:27:40|6862|6859.2|6861.5|6858.7|6863.3|6860.5|6861.5|6858.7|63
1615220870000|2021-03-08 16:27:50|6860.6|6857.8|6859.3|6856.5|6861.5|6858.7|6858.5|6855.7|139
1615220880000|2021-03-08 16:28:00|6859|6856.2|6864.3|6861.5|6864.3|6861.5|6858|6855.2|110
1615220890000|2021-03-08 16:28:10|6865.3|6862.5|6863.8|6861|6865.3|6862.5|6862.6|6859.8|79
1615220900000|2021-03-08 16:28:20|6864.3|6861.5|6862.8|6860|6865.1|6862.3|6862.3|6859.5|41
1615220910000|2021-03-08 16:28:30|6863.3|6860.5|6864.6|6861.8|6865.1|6862.3|6862.8|6860|23
1615220920000|2021-03-08 16:28:40|6864.1|6861.3|6864.3|6861.5|6865.1|6862.3|6863.3|6860.5|62
1615220930000|2021-03-08 16:28:50|6864.6|6861.8|6865.8|6863|6865.8|6863|6862.8|6860|42
1615220940000|2021-03-08 16:29:00|6865.6|6862.8|6868.3|6865.5|6869.1|6866.3|6865.3|6862.5|60
1615220950000|2021-03-08 16:29:10|6868.1|6865.3|6864.1|6861.3|6868.1|6865.3|6864.1|6861.3|195
1615220960000|2021-03-08 16:29:20|6864.3|6861.5|6867.9|6865.1|6867.9|6865.1|6864.3|6861.5|312
1615220970000|2021-03-08 16:29:30|6868.3|6865.5|6870.6|6867.8|6870.8|6868|6868.3|6865.5|113
1615220980000|2021-03-08 16:29:40|6871.3|6868.5|6870.1|6867.3|6871.3|6868.5|6868.9|6866.1|189
1615220990000|2021-03-08 16:29:50|6870.3|6867.5|6869.8|6867|6872.1|6869.3|6869.1|6866.3|246
1615221000000|2021-03-08 16:30:00|6869.5|6866.7|6868.3|6865.5|6870.3|6867.5|6867.8|6865|193
1615221010000|2021-03-08 16:30:10|6868.1|6865.3|6866.3|6863.5|6869.3|6866.5|6866.1|6863.3|80
1615221020000|2021-03-08 16:30:20|6866.6|6863.8|6863.9|6861.1|6866.6|6863.8|6863.1|6860.3|217
1615221030000|2021-03-08 16:30:30|6864.3|6861.5|6866.6|6863.8|6866.6|6863.8|6863.3|6860.5|99
1615221040000|2021-03-08 16:30:40|6866.3|6863.5|6866.3|6863.5|6866.6|6863.8|6865.1|6862.3|21
1615221050000|2021-03-08 16:30:50|6866.6|6863.8|6864.6|6861.8|6866.6|6863.8|6863.1|6860.3|20
1615221060000|2021-03-08 16:31:00|6864.4|6861.6|6864.9|6862.1|6865.3|6862.5|6863.1|6860.3|127
1615221070000|2021-03-08 16:31:10|6864.4|6861.6|6864.9|6862.1|6864.9|6862.1|6863.3|6860.5|32
1615221080000|2021-03-08 16:31:20|6865.6|6862.8|6865.3|6862.5|6865.9|6863.1|6865.3|6862.5|160
1615221090000|2021-03-08 16:31:30|6865.1|6862.3|6866.1|6863.3|6867.1|6864.3|6865.1|6862.3|8
1615221100000|2021-03-08 16:31:40|6866.4|6863.6|6867.4|6864.6|6868.1|6865.3|6865.8|6863|52
1615221110000|2021-03-08 16:31:50|6867.3|6864.5|6865.6|6862.8|6867.3|6864.5|6865.3|6862.5|4
1615221120000|2021-03-08 16:32:00|6865.3|6862.5|6866.4|6863.6|6866.4|6863.6|6864.9|6862.1|39
1615221130000|2021-03-08 16:32:10|6866.1|6863.3|6864.6|6861.8|6866.4|6863.6|6864.1|6861.3|12
1615221140000|2021-03-08 16:32:20|6864.1|6861.3|6863.1|6860.3|6864.9|6862.1|6863.1|6860.3|18
1615221150000|2021-03-08 16:32:30|6862.9|6860.1|6859.1|6856.3|6862.9|6860.1|6857.9|6855.1|106
1615221160000|2021-03-08 16:32:40|6858.1|6855.3|6858.1|6855.3|6858.3|6855.5|6856.6|6853.8|40
1615221170000|2021-03-08 16:32:50|6858.3|6855.5|6859.3|6856.5|6860.1|6857.3|6858.3|6855.5|20
1615221180000|2021-03-08 16:33:00|6859.1|6856.3|6858.8|6856|6860.1|6857.3|6858.3|6855.5|13
1615221190000|2021-03-08 16:33:10|6858.4|6855.6|6854.8|6852|6858.4|6855.6|6853.8|6851|270
1615221200000|2021-03-08 16:33:20|6855.1|6852.3|6856.6|6853.8|6856.8|6854|6855.1|6852.3|41
1615221210000|2021-03-08 16:33:30|6856.8|6854|6855.8|6853|6857.9|6855.1|6854.8|6852|29
1615221220000|2021-03-08 16:33:40|6856.1|6853.3|6856.3|6853.5|6856.8|6854|6855.8|6853|2
1615221230000|2021-03-08 16:33:50|6855.8|6853|6854.8|6852|6855.8|6853|6854.3|6851.5|5
1615221240000|2021-03-08 16:34:00|6853.3|6850.5|6852.6|6849.8|6854.3|6851.5|6852.6|6849.8|54
1615221250000|2021-03-08 16:34:10|6852.3|6849.5|6851.8|6849|6852.6|6849.8|6851.3|6848.5|26
1615221260000|2021-03-08 16:34:20|6851.3|6848.5|6854.1|6851.3|6854.1|6851.3|6851.3|6848.5|16
1615221270000|2021-03-08 16:34:30|6853.8|6851|6853.4|6850.6|6855.6|6852.8|6853.3|6850.5|26
1615221280000|2021-03-08 16:34:40|6853.3|6850.5|6854.1|6851.3|6854.1|6851.3|6852.9|6850.1|21
1615221290000|2021-03-08 16:34:50|6854.6|6851.8|6852.1|6849.3|6854.8|6852|6851.8|6849|25
1615221300000|2021-03-08 16:35:00|6851.4|6848.6|6851.1|6848.3|6852.1|6849.3|6851.1|6848.3|17
1615221310000|2021-03-08 16:35:10|6850.9|6848.1|6851.1|6848.3|6851.3|6848.5|6850.9|6848.1|159
1615221320000|2021-03-08 16:35:20|6850.9|6848.1|6848.9|6846.1|6851.1|6848.3|6847.3|6844.5|115
1615221330000|2021-03-08 16:35:30|6849.1|6846.3|6847.8|6845|6849.1|6846.3|6845.6|6842.8|277
1615221340000|2021-03-08 16:35:40|6847.1|6844.3|6847.1|6844.3|6847.6|6844.8|6846.1|6843.3|9
1615221350000|2021-03-08 16:35:50|6847.4|6844.6|6848.9|6846.1|6850.3|6847.5|6847.4|6844.6|68
1615221360000|2021-03-08 16:36:00|6849.3|6846.5|6848.4|6845.6|6849.3|6846.5|6847.3|6844.5|27
1615221370000|2021-03-08 16:36:10|6848.1|6845.3|6847.3|6844.5|6848.6|6845.8|6847.3|6844.5|7
1615221380000|2021-03-08 16:36:20|6847.8|6845|6846.6|6843.8|6848.1|6845.3|6846.6|6843.8|14
1615221390000|2021-03-08 16:36:30|6847.1|6844.3|6846.1|6843.3|6847.1|6844.3|6845.6|6842.8|26
1615221400000|2021-03-08 16:36:40|6845.8|6843|6845.8|6843|6846.1|6843.3|6844.8|6842|12
1615221410000|2021-03-08 16:36:50|6845.6|6842.8|6846.3|6843.5|6846.3|6843.5|6845.1|6842.3|35
1615221420000|2021-03-08 16:37:00|6845.9|6843.1|6844.8|6842|6845.9|6843.1|6843.8|6841|13
1615221430000|2021-03-08 16:37:10|6845.1|6842.3|6843.8|6841|6845.1|6842.3|6843.4|6840.6|23
1615221440000|2021-03-08 16:37:20|6843.3|6840.5|6841.6|6838.8|6846.4|6841.5|6840.3|6836.4|380
1615221450000|2021-03-08 16:37:30|6840.8|6838|6842.1|6839.3|6842.6|6839.8|6840.8|6838|62
1615221460000|2021-03-08 16:37:40|6841.8|6839|6839.9|6837.1|6842.1|6839.3|6839.7|6836.9|46
1615221470000|2021-03-08 16:37:50|6840.1|6837.3|6839.8|6837|6840.3|6837.5|6839.8|6837|15
1615221480000|2021-03-08 16:38:00|6840.1|6837.3|6841.3|6838.5|6842.1|6839.3|6838.8|6836|65
1615221490000|2021-03-08 16:38:10|6841.6|6838.8|6844.1|6841.3|6844.1|6841.3|6841.6|6838.8|6
1615221500000|2021-03-08 16:38:20|6843.8|6841|6845.8|6843|6846.4|6843.6|6843.8|6841|43
1615221510000|2021-03-08 16:38:30|6845.3|6842.5|6844.3|6841.5|6845.8|6843|6843.8|6841|12
1615221520000|2021-03-08 16:38:40|6844.1|6841.3|6845.1|6842.3|6846.1|6843.3|6842.8|6840|60
1615221530000|2021-03-08 16:38:50|6845.8|6843|6844.8|6842|6846.6|6843.8|6844.8|6842|42
1615221540000|2021-03-08 16:39:00|6844.3|6841.5|6845.3|6842.5|6845.3|6842.5|6844.3|6841.5|17
1615221550000|2021-03-08 16:39:10|6844.9|6842.1|6843.1|6840.3|6845.1|6842.3|6842.8|6840|218
1615221560000|2021-03-08 16:39:20|6842.8|6840|6845.8|6843|6845.8|6843|6842.8|6840|64
1615221570000|2021-03-08 16:39:30|6845.9|6843.1|6850.8|6848|6851.3|6848.5|6845.8|6843|51
1615221580000|2021-03-08 16:39:40|6850.4|6847.6|6849.8|6847|6851.1|6848.3|6848.9|6846.1|165
1615221590000|2021-03-08 16:39:50|6850.3|6847.5|6850.3|6847.5|6851.1|6848.3|6849.4|6846.6|49
1615221600000|2021-03-08 16:40:00|6849.9|6847.1|6849.3|6846.5|6850.3|6847.5|6848.4|6845.6|13
1615221610000|2021-03-08 16:40:10|6848.9|6846.1|6846.6|6843.8|6849.4|6846.6|6846.1|6843.3|9
1615221620000|2021-03-08 16:40:20|6845.6|6842.8|6846.1|6843.3|6847.4|6844.6|6845.6|6842.8|59
1615221630000|2021-03-08 16:40:30|6846.4|6843.6|6846.4|6843.6|6846.4|6843.6|6845.4|6842.6|2
1615221640000|2021-03-08 16:40:40|6846.1|6843.3|6846.4|6843.6|6847.4|6844.6|6845.4|6842.6|5
1615221650000|2021-03-08 16:40:50|6846.1|6843.3|6845.6|6842.8|6846.6|6843.8|6845.6|6842.8|2
1615221660000|2021-03-08 16:41:00|6845.4|6842.6|6843.4|6840.6|6845.4|6842.6|6842.9|6840.1|21
1615221670000|2021-03-08 16:41:10|6843.1|6840.3|6841.6|6838.8|6843.4|6840.6|6841.6|6838.8|5
1615221680000|2021-03-08 16:41:20|6842.1|6839.3|6842.9|6840.1|6843.3|6840.5|6842.1|6839.3|12
1615221690000|2021-03-08 16:41:30|6843.4|6840.6|6848.4|6845.6|6848.4|6845.6|6843.1|6840.3|10
1615221700000|2021-03-08 16:41:40|6847.8|6845|6846.1|6843.3|6848.9|6846.1|6846.1|6843.3|22
1615221710000|2021-03-08 16:41:50|6846.4|6843.6|6844.1|6841.3|6846.4|6843.6|6843.8|6841|2
1615221720000|2021-03-08 16:42:00|6843.6|6840.8|6844.4|6841.6|6844.4|6841.6|6843.6|6840.8|37
1615221730000|2021-03-08 16:42:10|6844.1|6841.3|6844.9|6842.1|6845.3|6842.5|6843.6|6840.8|33
1615221740000|2021-03-08 16:42:20|6844.1|6841.3|6845.8|6843|6845.8|6843|6843.8|6841|30
1615221750000|2021-03-08 16:42:30|6845.4|6842.6|6845.1|6842.3|6845.8|6843|6844.8|6842|27
1615221760000|2021-03-08 16:42:40|6845.3|6842.5|6845.9|6843.1|6846.9|6844.1|6844.9|6842.1|5
1615221770000|2021-03-08 16:42:50|6845.6|6842.8|6847.3|6844.5|6847.3|6844.5|6845.1|6842.3|8
1615221780000|2021-03-08 16:43:00|6847.9|6845.1|6846.4|6843.6|6847.9|6845.1|6846.4|6843.6|13
1615221790000|2021-03-08 16:43:10|6846.8|6844|6845.8|6843|6846.8|6844|6844.9|6842.1|18
1615221800000|2021-03-08 16:43:20|6846.3|6843.5|6846.4|6843.6|6846.4|6843.6|6845.9|6843.1|0
1615221810000|2021-03-08 16:43:30|6847.1|6844.3|6847.8|6845|6848.8|6846|6847.1|6844.3|45
1615221820000|2021-03-08 16:43:40|6847.4|6844.6|6845.9|6843.1|6847.4|6844.6|6845.9|6843.1|8
1615221830000|2021-03-08 16:43:50|6845.4|6842.6|6843.6|6840.8|6845.4|6842.6|6843.6|6840.8|0
1615221840000|2021-03-08 16:44:00|6843.4|6840.6|6841.6|6838.8|6843.9|6841.1|6841.1|6838.3|21
1615221850000|2021-03-08 16:44:10|6841.9|6839.1|6841.6|6838.8|6842.3|6839.5|6841.4|6838.6|57
1615221860000|2021-03-08 16:44:20|6841.3|6838.5|6840.4|6837.6|6841.3|6838.5|6840.4|6837.6|2
1615221870000|2021-03-08 16:44:30|6839.9|6837.1|6839.8|6837|6840.3|6837.5|6839.4|6836.6|25
1615221880000|2021-03-08 16:44:40|6839.6|6836.8|6839.1|6836.3|6839.9|6837.1|6838.3|6835.5|24
1615221890000|2021-03-08 16:44:50|6838.4|6835.6|6837.6|6834.8|6838.4|6835.6|6837.6|6834.8|17
1615221900000|2021-03-08 16:45:00|6837.4|6834.6|6839.6|6836.8|6840.3|6837.5|6837.4|6834.6|25
1615221910000|2021-03-08 16:45:10|6839.4|6836.6|6838.1|6835.3|6839.4|6836.6|6837.6|6834.8|13
1615221920000|2021-03-08 16:45:20|6837.6|6834.8|6838.6|6835.8|6839.4|6836.6|6836.1|6833.3|109
1615221930000|2021-03-08 16:45:30|6838.4|6835.6|6838.9|6836.1|6839.4|6836.6|6837.8|6835|41
1615221940000|2021-03-08 16:45:40|6839.3|6836.5|6838.9|6836.1|6840.1|6837.3|6838.9|6836.1|14
1615221950000|2021-03-08 16:45:50|6839.3|6836.5|6838.4|6835.6|6839.3|6836.5|6837.6|6834.8|7
1615221960000|2021-03-08 16:46:00|6838.1|6835.3|6838.8|6836|6839.3|6836.5|6837.6|6834.8|20
1615221970000|2021-03-08 16:46:10|6839.3|6836.5|6837.1|6834.3|6839.4|6836.6|6837.1|6834.3|76
1615221980000|2021-03-08 16:46:20|6837.4|6834.6|6837.9|6835.1|6838.3|6835.5|6836.9|6834.1|28
1615221990000|2021-03-08 16:46:30|6837.8|6835|6836.4|6833.6|6837.8|6835|6835.6|6832.8|25
1615222000000|2021-03-08 16:46:40|6835.9|6833.1|6834.9|6832.1|6836.4|6833.6|6834.9|6832.1|17
1615222010000|2021-03-08 16:46:50|6835.4|6832.6|6836.3|6833.5|6836.4|6833.6|6835.4|6832.6|6
1615222020000|2021-03-08 16:47:00|6836.4|6833.6|6836.9|6834.1|6837.3|6834.5|6836.4|6833.6|10
1615222030000|2021-03-08 16:47:10|6836.8|6834|6836.9|6834.1|6837.4|6834.6|6836.4|6833.6|30
1615222040000|2021-03-08 16:47:20|6836.4|6833.6|6835.4|6832.6|6836.6|6833.8|6834.9|6832.1|19
1615222050000|2021-03-08 16:47:30|6835.6|6832.8|6835.3|6832.5|6835.6|6832.8|6834.6|6831.8|7
1615222060000|2021-03-08 16:47:40|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|6834.9|6832.1|3
1615222070000|2021-03-08 16:47:50|6835.3|6832.5|6836.4|6833.6|6836.4|6833.6|6834.9|6832.1|7
1615222080000|2021-03-08 16:48:00|6836.8|6834|6834.6|6831.8|6836.8|6834|6834.6|6831.8|158
1615222090000|2021-03-08 16:48:10|6834.9|6832.1|6836.4|6833.6|6836.9|6834.1|6834.9|6832.1|60
1615222100000|2021-03-08 16:48:20|6835.9|6833.1|6836.4|6833.6|6836.9|6834.1|6835.9|6833.1|6
1615222110000|2021-03-08 16:48:30|6836.7|6833.9|6836.9|6834.1|6836.9|6834.1|6836.1|6833.3|18
1615222120000|2021-03-08 16:48:40|6836.4|6833.6|6834.9|6832.1|6836.9|6834.1|6834.9|6832.1|7
1615222130000|2021-03-08 16:48:50|6835.4|6832.6|6836.4|6833.6|6836.7|6833.9|6835.4|6832.6|3
1615222140000|2021-03-08 16:49:00|6836.7|6833.9|6835.4|6832.6|6836.7|6833.9|6835.1|6832.3|5
1615222150000|2021-03-08 16:49:10|6835.1|6832.3|6833.4|6830.6|6835.4|6832.6|6833.4|6830.6|7
1615222160000|2021-03-08 16:49:20|6833.1|6830.3|6833.4|6830.6|6833.9|6831.1|6832.6|6829.8|13
1615222170000|2021-03-08 16:49:30|6833.6|6830.8|6832.6|6829.8|6833.6|6830.8|6832.6|6829.8|11
1615222180000|2021-03-08 16:49:40|6832.2|6829.4|6831.6|6828.8|6832.2|6829.4|6830.6|6827.8|21
1615222190000|2021-03-08 16:49:50|6831.9|6829.1|6831.1|6828.3|6832.1|6829.3|6830.8|6828|69
1615222200000|2021-03-08 16:50:00|6830.9|6828.1|6829.9|6827.1|6830.9|6828.1|6829.6|6826.8|21
1615222210000|2021-03-08 16:50:10|6830.4|6827.6|6828.9|6826.1|6830.4|6827.6|6828.9|6826.1|16
1615222220000|2021-03-08 16:50:20|6828.6|6825.8|6828.4|6825.6|6828.9|6826.1|6827.9|6825.1|8
1615222230000|2021-03-08 16:50:30|6828.6|6825.8|6828.4|6825.6|6829.4|6826.6|6828.1|6825.3|39
1615222240000|2021-03-08 16:50:40|6828.1|6825.3|6827.9|6825.1|6828.9|6826.1|6827.1|6824.3|7
1615222250000|2021-03-08 16:50:50|6827.6|6824.8|6827.1|6824.3|6828.2|6825.4|6827.1|6824.3|11
1615222260000|2021-03-08 16:51:00|6827.4|6824.6|6824.9|6822.1|6827.6|6824.8|6824.9|6822.1|32
1615222270000|2021-03-08 16:51:10|6824.4|6821.6|6824.6|6821.8|6824.9|6822.1|6822.6|6819.8|80
1615222280000|2021-03-08 16:51:20|6823.4|6820.6|6823.9|6821.1|6823.9|6821.1|6822.9|6820.1|28
1615222290000|2021-03-08 16:51:30|6824.4|6821.6|6823.4|6820.6|6824.4|6821.6|6823.4|6820.6|17
1615222300000|2021-03-08 16:51:40|6823.2|6820.4|6822.9|6820.1|6823.2|6820.4|6822.6|6819.8|39
1615222310000|2021-03-08 16:51:50|6823.2|6820.4|6823.9|6821.1|6826.4|6823.6|6823.2|6820.4|606
1615222320000|2021-03-08 16:52:00|6824.1|6821.3|6822.6|6819.8|6824.4|6821.6|6822.6|6819.8|65
1615222330000|2021-03-08 16:52:10|6822.4|6819.6|6820.6|6817.8|6823.1|6820.3|6820.6|6817.8|22
1615222340000|2021-03-08 16:52:20|6820.9|6818.1|6820.6|6817.8|6821.9|6819.1|6820.1|6817.3|21
1615222350000|2021-03-08 16:52:30|6820.1|6817.3|6818.9|6816.1|6820.1|6817.3|6818.1|6815.3|89
1615222360000|2021-03-08 16:52:40|6819.4|6816.6|6819.9|6817.1|6820.4|6817.6|6818.9|6816.1|24
1615222370000|2021-03-08 16:52:50|6819.4|6816.6|6819.9|6817.1|6820.4|6817.6|6819.4|6816.6|13
1615222380000|2021-03-08 16:53:00|6819.6|6816.8|6816.4|6813.6|6819.6|6816.8|6815.6|6812.8|167
1615222390000|2021-03-08 16:53:10|6816.6|6813.8|6818.2|6815.4|6818.2|6815.4|6815.6|6812.8|54
1615222400000|2021-03-08 16:53:20|6818.6|6815.8|6818.6|6815.8|6819.4|6816.6|6818.1|6815.3|40
1615222410000|2021-03-08 16:53:30|6818.9|6816.1|6818.1|6815.3|6819.4|6816.6|6817.6|6814.8|21
1615222420000|2021-03-08 16:53:40|6818.4|6815.6|6819.9|6817.1|6819.9|6817.1|6816.4|6813.6|36
1615222430000|2021-03-08 16:53:50|6820.2|6817.4|6820.4|6817.6|6823.4|6820.6|6820.2|6817.4|18
1615222440000|2021-03-08 16:54:00|6820.1|6817.3|6819.4|6816.6|6820.4|6817.6|6819.1|6816.3|40
1615222450000|2021-03-08 16:54:10|6819.9|6817.1|6818.6|6815.8|6820.4|6817.6|6818.6|6815.8|34
1615222460000|2021-03-08 16:54:20|6818.4|6815.6|6819.1|6816.3|6819.4|6816.6|6818.1|6815.3|9
1615222470000|2021-03-08 16:54:30|6818.6|6815.8|6817.6|6814.8|6818.6|6815.8|6817.6|6814.8|5
1615222480000|2021-03-08 16:54:40|6817|6813|6816.4|6813.6|6817|6813.6|6815.4|6812.6|108
1615222490000|2021-03-08 16:54:50|6816.1|6813.3|6816.2|6813.4|6816.2|6813.4|6814.4|6811.6|107
1615222500000|2021-03-08 16:55:00|6816.1|6813.3|6817.9|6815.1|6818.4|6815.6|6815.4|6812.6|49
1615222510000|2021-03-08 16:55:10|6817.4|6814.6|6818.9|6816.1|6818.9|6816.1|6817.4|6814.6|10
1615222520000|2021-03-08 16:55:20|6818.6|6815.8|6818.4|6815.6|6819.4|6816.6|6818.4|6815.6|37
1615222530000|2021-03-08 16:55:30|6818.7|6815.9|6820.2|6817.4|6820.4|6817.6|6818.7|6815.9|24
1615222540000|2021-03-08 16:55:40|6820.4|6817.6|6820.6|6817.8|6820.9|6818.1|6818.6|6815.8|37
1615222550000|2021-03-08 16:55:50|6820.4|6817.6|6821.7|6818.9|6822.2|6819.4|6820.4|6817.6|43
1615222560000|2021-03-08 16:56:00|6821.4|6818.6|6822.4|6819.6|6823.2|6820.4|6821.4|6818.6|20
1615222570000|2021-03-08 16:56:10|6822.2|6819.4|6822.1|6819.3|6822.6|6819.8|6821.4|6818.6|32
1615222580000|2021-03-08 16:56:20|6822.4|6819.6|6821.6|6818.8|6822.4|6819.6|6821.4|6818.6|6
1615222590000|2021-03-08 16:56:30|6821.4|6818.6|6821.4|6818.6|6821.9|6819.1|6821.4|6818.6|7
1615222600000|2021-03-08 16:56:40|6821.2|6818.4|6826.2|6823.4|6826.2|6823.4|6819.4|6816.6|322
1615222610000|2021-03-08 16:56:50|6826.4|6823.6|6826.1|6823.3|6827.6|6824.8|6825.4|6822.6|111
1615222620000|2021-03-08 16:57:00|6826.4|6823.6|6826.9|6824.1|6826.9|6824.1|6825.4|6822.6|13
1615222630000|2021-03-08 16:57:10|6826.4|6823.6|6823.9|6821.1|6826.7|6823.9|6823.7|6820.9|17
1615222640000|2021-03-08 16:57:20|6822.9|6820.1|6822.4|6819.6|6824.2|6821.4|6821.1|6818.3|21
1615222650000|2021-03-08 16:57:30|6821.9|6819.1|6822.9|6820.1|6823.6|6820.8|6821.9|6819.1|26
1615222660000|2021-03-08 16:57:40|6822.4|6819.6|6821.9|6819.1|6823.9|6821.1|6821.9|6819.1|16
1615222670000|2021-03-08 16:57:50|6821.6|6818.8|6821.6|6818.8|6822.4|6819.6|6820.9|6818.1|5
1615222680000|2021-03-08 16:58:00|6821.4|6818.6|6819.1|6816.3|6821.4|6818.6|6818.6|6815.8|13
1615222690000|2021-03-08 16:58:10|6818.6|6815.8|6820.4|6817.6|6820.9|6818.1|6818.6|6815.8|18
1615222700000|2021-03-08 16:58:20|6820.7|6817.9|6819.9|6817.1|6821.4|6818.6|6819.6|6816.8|13
1615222710000|2021-03-08 16:58:30|6820.1|6817.3|6821.9|6819.1|6822.9|6820.1|6820.1|6817.3|26
1615222720000|2021-03-08 16:58:40|6821.4|6818.6|6821.9|6819.1|6822.1|6819.3|6821.4|6818.6|1
1615222730000|2021-03-08 16:58:50|6822.1|6819.3|6820.4|6817.6|6822.4|6819.6|6820.1|6817.3|11
1615222740000|2021-03-08 16:59:00|6820.8|6818|6818.9|6816.1|6821.1|6818.3|6818.9|6816.1|15
1615222750000|2021-03-08 16:59:10|6818.6|6815.8|6815.9|6813.1|6819.4|6816.6|6815.6|6812.8|50
1615222760000|2021-03-08 16:59:20|6816.4|6813.6|6818.1|6815.3|6818.6|6815.8|6816.4|6813.6|10
1615222770000|2021-03-08 16:59:30|6817.4|6814.6|6816.4|6813.6|6817.4|6814.6|6816.4|6813.6|8
1615222780000|2021-03-08 16:59:40|6816.6|6813.8|6816.1|6813.3|6816.6|6813.8|6815.6|6812.8|11
1615222790000|2021-03-08 16:59:50|6815.6|6812.8|6815.6|6812.8|6816.1|6813.3|6815.6|6812.8|6
1615222800000|2021-03-08 17:00:00|6815.2|6812.4|6815.6|6812.8|6816.6|6813.8|6814.6|6811.8|69
1615222810000|2021-03-08 17:00:10|6815.3|6812.5|6818.1|6815.3|6818.1|6815.3|6814.6|6811.8|52
1615222820000|2021-03-08 17:00:20|6817.8|6815|6816.6|6813.8|6818.6|6815.8|6816.1|6813.3|32
1615222830000|2021-03-08 17:00:30|6816.4|6813.6|6817.1|6814.3|6817.1|6814.3|6815.6|6812.8|28
1615222840000|2021-03-08 17:00:40|6817.9|6815.1|6820.4|6817.6|6820.4|6817.6|6817.6|6814.8|29
1615222850000|2021-03-08 17:00:50|6821.1|6818.3|6820.1|6817.3|6821.9|6819.1|6820.1|6817.3|11
1615222860000|2021-03-08 17:01:00|6819.9|6817.1|6820.4|6817.6|6821.4|6818.6|6819.6|6816.8|6
1615222870000|2021-03-08 17:01:10|6820.6|6817.8|6821.6|6818.8|6821.9|6819.1|6820.6|6817.8|9
1615222880000|2021-03-08 17:01:20|6821.4|6818.6|6820.9|6818.1|6821.4|6818.6|6820.6|6817.8|7
1615222890000|2021-03-08 17:01:30|6821.1|6818.3|6822.1|6819.3|6822.4|6819.6|6820.6|6817.8|43
1615222900000|2021-03-08 17:01:40|6821.8|6819|6820.9|6818.1|6821.9|6819.1|6820.1|6817.3|16
1615222910000|2021-03-08 17:01:50|6821.7|6818.9|6822.8|6820|6823.4|6820.6|6820.6|6817.8|32
1615222920000|2021-03-08 17:02:00|6822.6|6819.8|6819.9|6817.1|6822.9|6820.1|6819.6|6816.8|16
1615222930000|2021-03-08 17:02:10|6820.4|6817.6|6821.4|6818.6|6821.9|6819.1|6820.4|6817.6|28
1615222940000|2021-03-08 17:02:20|6821.2|6818.4|6819.6|6816.8|6821.4|6818.6|6819.6|6816.8|7
1615222950000|2021-03-08 17:02:30|6819.3|6816.5|6819.6|6816.8|6820.1|6817.3|6819.1|6816.3|53
1615222960000|2021-03-08 17:02:40|6819.3|6816.5|6818.1|6815.3|6819.3|6816.5|6818.1|6815.3|12
1615222970000|2021-03-08 17:02:50|6818.4|6815.6|6816.6|6813.8|6818.4|6815.6|6816.6|6813.8|20
1615222980000|2021-03-08 17:03:00|6817.4|6814.6|6816.6|6813.8|6817.4|6814.6|6816.6|6813.8|29
1615222990000|2021-03-08 17:03:10|6816.9|6814.1|6816.6|6813.8|6817.6|6814.8|6816.6|6813.8|65
1615223000000|2021-03-08 17:03:20|6816.8|6814|6814.8|6812|6818.6|6815.8|6814.8|6812|1035
1615223010000|2021-03-08 17:03:30|6814.4|6811.6|6815.4|6812.6|6815.8|6813|6814.3|6811.5|53
1615223020000|2021-03-08 17:03:40|6815.8|6813|6817.4|6814.6|6817.4|6814.6|6815.4|6812.6|13
1615223030000|2021-03-08 17:03:50|6816.9|6814.1|6817.4|6814.6|6817.4|6814.6|6816.9|6814.1|82
1615223040000|2021-03-08 17:04:00|6817.1|6814.3|6816.9|6814.1|6817.9|6815.1|6815.9|6813.1|10
1615223050000|2021-03-08 17:04:10|6817.4|6814.6|6816.9|6814.1|6817.4|6814.6|6815.9|6813.1|98
1615223060000|2021-03-08 17:04:20|6817.8|6815|6818.3|6815.5|6819.4|6816.6|6817.8|6815|54
1615223070000|2021-03-08 17:04:30|6818.9|6816.1|6817.9|6815.1|6818.9|6816.1|6817.9|6815.1|210
1615223080000|2021-03-08 17:04:40|6818.4|6815.6|6817.1|6814.3|6818.8|6816|6817.1|6814.3|367
1615223090000|2021-03-08 17:04:50|6817.6|6814.8|6817.1|6814.3|6817.6|6814.8|6817.1|6814.3|3
1615223100000|2021-03-08 17:05:00|6816.1|6813.3|6817.1|6814.3|6817.1|6814.3|6816.1|6813.3|11
1615223110000|2021-03-08 17:05:10|6816.9|6814.1|6816.4|6813.6|6816.9|6814.1|6816.1|6813.3|40
1615223120000|2021-03-08 17:05:20|6816.1|6813.3|6815.1|6812.3|6816.1|6813.3|6814.6|6811.8|231
1615223130000|2021-03-08 17:05:30|6815.3|6812.5|6814.1|6811.3|6815.6|6812.8|6813.3|6810.5|39
1615223140000|2021-03-08 17:05:40|6814.8|6812|6815.1|6812.3|6815.1|6812.3|6814.8|6812|9
1615223150000|2021-03-08 17:05:50|6815.8|6813|6817.1|6814.3|6817.4|6814.6|6815.8|6813|35
1615223160000|2021-03-08 17:06:00|6816.8|6814|6817.3|6814.5|6818.1|6815.3|6816.1|6813.3|9
1615223170000|2021-03-08 17:06:10|6816.8|6814|6817.4|6814.6|6817.4|6814.6|6816.1|6813.3|18
1615223180000|2021-03-08 17:06:20|6817.1|6814.3|6818.4|6815.6|6818.9|6816.1|6817.1|6814.3|22
1615223190000|2021-03-08 17:06:30|6818.9|6816.1|6817.1|6814.3|6819.6|6816.8|6816.6|6813.8|121
1615223200000|2021-03-08 17:06:40|6816.6|6813.8|6817.4|6814.6|6818.1|6815.3|6816.1|6813.3|137
1615223210000|2021-03-08 17:06:50|6816.6|6813.8|6816.9|6814.1|6817.1|6814.3|6816.1|6813.3|34
1615223220000|2021-03-08 17:07:00|6816.6|6813.8|6816.4|6813.6|6817.1|6814.3|6815.6|6812.8|40
1615223230000|2021-03-08 17:07:10|6816.1|6813.3|6816.1|6813.3|6816.1|6813.3|6815.3|6812.5|57
1615223240000|2021-03-08 17:07:20|6816.3|6813.5|6820.1|6817.3|6820.1|6817.3|6816.3|6813.5|191
1615223250000|2021-03-08 17:07:30|6819.6|6816.8|6819.8|6817|6820.1|6817.3|6819.6|6816.8|26
1615223260000|2021-03-08 17:07:40|6820.1|6817.3|6819.1|6816.3|6820.1|6817.3|6818.3|6815.5|8
1615223270000|2021-03-08 17:07:50|6818.8|6816|6817.1|6814.3|6818.8|6816|6816.6|6813.8|79
1615223280000|2021-03-08 17:08:00|6816.8|6814|6817.1|6814.3|6817.1|6814.3|6816.6|6813.8|80
1615223290000|2021-03-08 17:08:10|6816.6|6813.8|6815.6|6812.8|6817.1|6814.3|6815.3|6812.5|22
1615223300000|2021-03-08 17:08:20|6816.1|6813.3|6816.1|6813.3|6816.1|6813.3|6815.3|6812.5|19
1615223310000|2021-03-08 17:08:30|6815.8|6813|6814.6|6811.8|6816.1|6813.3|6814.1|6810.7|46
1615223320000|2021-03-08 17:08:40|6815.1|6812.3|6815.3|6812.5|6816.1|6813.3|6814.6|6811.8|599
1615223330000|2021-03-08 17:08:50|6815.8|6813|6816.8|6814|6816.8|6814|6815.3|6812.5|18
1615223340000|2021-03-08 17:09:00|6816.3|6813.5|6815|6812.2|6818.3|6815.5|6815|6812.2|25
1615223350000|2021-03-08 17:09:10|6815.3|6812.5|6815|6812.2|6816.8|6814|6815|6812.2|19
1615223360000|2021-03-08 17:09:20|6814.5|6811.7|6813|6810.2|6814.5|6811.7|6812.5|6809.7|15
1615223370000|2021-03-08 17:09:30|6813.3|6810.5|6812.8|6810|6813.5|6810.7|6810.5|6807.7|544
1615223380000|2021-03-08 17:09:40|6813.1|6810.3|6812.3|6809.5|6813.1|6810.3|6811.3|6808.5|90
1615223390000|2021-03-08 17:09:50|6812.6|6809.8|6810.8|6808|6813.3|6810.5|6810.8|6808|16
1615223400000|2021-03-08 17:10:00|6810|6807.2|6811.1|6808.3|6811.5|6808.7|6810|6807.2|58
1615223410000|2021-03-08 17:10:10|6811.5|6808.7|6811|6808.2|6812.5|6809.7|6811|6808.2|16
1615223420000|2021-03-08 17:10:20|6810.5|6807.7|6809.5|6806.7|6810.5|6807.7|6809|6806.2|26
1615223430000|2021-03-08 17:10:30|6809.3|6806.5|6810.5|6807.7|6810.5|6807.7|6807.1|6804.3|470
1615223440000|2021-03-08 17:10:40|6810.1|6807.3|6808.1|6805.3|6810.1|6807.3|6806.6|6803.8|539
1615223450000|2021-03-08 17:10:50|6808.5|6805.7|6808.8|6806|6810.1|6807.3|6808.5|6805.7|65
1615223460000|2021-03-08 17:11:00|6808.6|6805.8|6810.5|6807.7|6811.5|6808.7|6807.6|6804.8|130
1615223470000|2021-03-08 17:11:10|6810|6807.2|6809.1|6806.3|6811.1|6808.3|6808.8|6806|82
1615223480000|2021-03-08 17:11:20|6809.8|6807|6802.1|6799.3|6809.8|6807|6801.8|6799|935
1615223490000|2021-03-08 17:11:30|6801.8|6799|6802.1|6799.3|6803.8|6801|6801.8|6799|196
1615223500000|2021-03-08 17:11:40|6802.5|6799.7|6802|6799.2|6803.1|6800.3|6800.8|6798|160
1615223510000|2021-03-08 17:11:50|6801.5|6798.7|6801.7|6798.9|6802.5|6799.7|6801|6798.2|560
1615223520000|2021-03-08 17:12:00|6801.9|6799.1|6803.2|6800.4|6803.7|6800.9|6801.9|6799.1|73
1615223530000|2021-03-08 17:12:10|6803|6800.2|6799.7|6796.9|6803|6800.2|6799.2|6796.4|57
1615223540000|2021-03-08 17:12:20|6799.2|6796.4|6802.5|6799.7|6803|6800.2|6799.2|6796.4|33
1615223550000|2021-03-08 17:12:30|6802|6799.2|6801.2|6798.4|6802|6799.2|6800.2|6797.4|25
1615223560000|2021-03-08 17:12:40|6801.5|6798.7|6802.5|6799.7|6803|6800.2|6800.7|6797.9|36
1615223570000|2021-03-08 17:12:50|6802.2|6799.4|6801.5|6798.7|6803|6800.2|6800.5|6797.7|22
1615223580000|2021-03-08 17:13:00|6801.8|6799|6803.3|6800.5|6805.3|6802.5|6801.8|6799|499
1615223590000|2021-03-08 17:13:10|6803|6800.2|6805.3|6802.5|6805.3|6802.5|6803|6800.2|42
1615223600000|2021-03-08 17:13:20|6804|6801.2|6802.5|6799.7|6805.1|6802.3|6802.5|6799.7|127
1615223610000|2021-03-08 17:13:30|6802|6799.2|6803|6800.2|6803.1|6800.3|6801.6|6798.8|5
1615223620000|2021-03-08 17:13:40|6803.5|6800.7|6802.6|6799.8|6803.5|6800.7|6802.6|6799.8|10
1615223630000|2021-03-08 17:13:50|6803|6800.2|6805.1|6802.3|6805.6|6802.8|6802.6|6799.8|689
1615223640000|2021-03-08 17:14:00|6805.4|6802.6|6808.6|6805.8|6809.1|6806.3|6805.4|6802.6|135
1615223650000|2021-03-08 17:14:10|6808.8|6806|6806.8|6804|6808.8|6806|6806.8|6804|22
1615223660000|2021-03-08 17:14:20|6807.1|6804.3|6806.3|6803.5|6807.3|6804.5|6806.3|6803.5|413
1615223670000|2021-03-08 17:14:30|6805.8|6803|6804.5|6801.7|6805.8|6803|6804.5|6801.7|85
1615223680000|2021-03-08 17:14:40|6805.6|6802.8|6807.1|6804.3|6807.1|6804.3|6804.5|6801.7|54
1615223690000|2021-03-08 17:14:50|6807.8|6805|6808.5|6805.7|6808.5|6805.7|6807.6|6804.8|48
1615223700000|2021-03-08 17:15:00|6809.7|6806.9|6809.6|6806.8|6810.6|6807.8|6807.5|6804.7|92
1615223710000|2021-03-08 17:15:10|6809.1|6806.3|6806.8|6804|6809.3|6806.5|6806.6|6803.8|108
1615223720000|2021-03-08 17:15:20|6806.5|6803.7|6805.6|6802.8|6806.5|6803.7|6805.5|6802.7|85
1615223730000|2021-03-08 17:15:30|6805.5|6802.7|6803.5|6800.7|6805.5|6802.7|6802.8|6800|33
1615223740000|2021-03-08 17:15:40|6803.3|6800.5|6802.8|6800|6803.3|6800.5|6802.5|6799.7|40
1615223750000|2021-03-08 17:15:50|6803|6800.2|6803|6800.2|6803.6|6800.8|6802.5|6799.7|17
1615223760000|2021-03-08 17:16:00|6803.5|6800.7|6806.8|6804|6807|6804.2|6803.5|6800.7|28
1615223770000|2021-03-08 17:16:10|6806.3|6803.5|6808.3|6805.5|6808.3|6805.5|6806.3|6803.5|32
1615223780000|2021-03-08 17:16:20|6808|6805.2|6808.5|6805.7|6809|6806.2|6807.8|6805|20
1615223790000|2021-03-08 17:16:30|6808.3|6805.5|6809.8|6807|6810.3|6807.5|6808|6805.2|24
1615223800000|2021-03-08 17:16:40|6809.5|6806.7|6809.3|6806.5|6810.3|6807.5|6809.3|6806.5|13
1615223810000|2021-03-08 17:16:50|6808.5|6805.7|6808.8|6806|6808.8|6806|6808.3|6805.5|6
1615223820000|2021-03-08 17:17:00|6809.1|6806.3|6809.8|6807|6810.3|6807.5|6808.3|6805.5|24
1615223830000|2021-03-08 17:17:10|6809.5|6806.7|6812.8|6810|6812.8|6810|6809.3|6806.5|71
1615223840000|2021-03-08 17:17:20|6812.5|6809.7|6813.3|6810.5|6813.5|6810.7|6812|6809.2|9
1615223850000|2021-03-08 17:17:30|6813.5|6810.7|6817.3|6814.5|6817.3|6814.5|6813.5|6810.7|62
1615223860000|2021-03-08 17:17:40|6816.3|6813.5|6816|6813.2|6817.3|6814.5|6815.3|6812.5|137
1615223870000|2021-03-08 17:17:50|6815.8|6813|6817.8|6815|6817.8|6815|6815.3|6812.5|104
1615223880000|2021-03-08 17:18:00|6817.5|6814.7|6817.5|6814.7|6818.3|6815.5|6816.8|6814|35
1615223890000|2021-03-08 17:18:10|6817.3|6814.5|6816.5|6813.7|6817.3|6814.5|6815.3|6812.5|61
1615223900000|2021-03-08 17:18:20|6815.8|6813|6816.3|6813.5|6816.5|6813.7|6815.5|6812.7|13
1615223910000|2021-03-08 17:18:30|6815.8|6813|6816.3|6813.5|6816.3|6813.5|6815.3|6812.5|10
1615223920000|2021-03-08 17:18:40|6816.1|6813.3|6815.3|6812.5|6816.3|6813.5|6814.5|6811.7|22
1615223930000|2021-03-08 17:18:50|6814.6|6811.8|6816.3|6813.5|6816.3|6813.5|6814.3|6811.5|19
1615223940000|2021-03-08 17:19:00|6816|6813.2|6815.3|6812.5|6816|6813.2|6815.3|6812.5|23
1615223950000|2021-03-08 17:19:10|6815|6812.2|6815|6812.2|6815|6812.2|6814.5|6811.7|11
1615223960000|2021-03-08 17:19:20|6814.5|6811.7|6817.3|6814.5|6818.8|6816|6814.3|6811.5|48
1615223970000|2021-03-08 17:19:30|6817.5|6814.7|6814.8|6812|6817.5|6814.7|6814.8|6812|59
1615223980000|2021-03-08 17:19:40|6815.5|6812.7|6815|6812.2|6815.5|6812.7|6814.5|6811.7|20
1615223990000|2021-03-08 17:19:50|6814.8|6812|6813.6|6810.8|6816.5|6813.7|6813.6|6810.8|82
1615224000000|2021-03-08 17:20:00|6813.5|6810.7|6813.8|6811|6814.3|6811.5|6813.5|6810.7|42
1615224010000|2021-03-08 17:20:10|6814.3|6811.5|6815.6|6812.8|6816.5|6813.7|6814|6811.2|19
1615224020000|2021-03-08 17:20:20|6816.7|6813.9|6818.5|6815.7|6818.5|6815.7|6816.7|6813.9|35
1615224030000|2021-03-08 17:20:30|6818.8|6816|6818.5|6815.7|6820|6817.2|6818|6815.2|32
1615224040000|2021-03-08 17:20:40|6818.8|6816|6818.5|6815.7|6818.8|6816|6818.3|6815.5|1
1615224050000|2021-03-08 17:20:50|6818.6|6815.8|6820.8|6818|6820.8|6818|6818.5|6815.7|32
1615224060000|2021-03-08 17:21:00|6821|6818.2|6821.5|6818.7|6822.6|6819.8|6820.6|6817.8|38
1615224070000|2021-03-08 17:21:10|6823|6820.2|6823.3|6820.5|6823.3|6820.5|6822.5|6819.7|71
1615224080000|2021-03-08 17:21:20|6822.8|6820|6822.5|6819.7|6823.8|6821|6821.5|6818.7|140
1615224090000|2021-03-08 17:21:30|6821.5|6818.7|6822.8|6820|6823.3|6820.5|6820.8|6818|11
1615224100000|2021-03-08 17:21:40|6822.5|6819.7|6823.8|6821|6824.8|6822|6821.5|6818.7|25
1615224110000|2021-03-08 17:21:50|6824.1|6821.3|6824.3|6821.5|6824.3|6821.5|6823.8|6821|2
1615224120000|2021-03-08 17:22:00|6824|6821.2|6824.5|6821.7|6824.5|6821.7|6823.3|6820.5|15
1615224130000|2021-03-08 17:22:10|6825.3|6822.5|6826.8|6824|6826.8|6824|6824.6|6821.8|64
1615224140000|2021-03-08 17:22:20|6826|6823.2|6825.5|6822.7|6826.3|6823.5|6824.3|6821.5|35
1615224150000|2021-03-08 17:22:30|6825.1|6822.3|6824.8|6822|6825.5|6822.7|6824.8|6822|11
1615224160000|2021-03-08 17:22:40|6824.5|6821.7|6826.3|6823.5|6826.5|6823.7|6824.5|6821.7|38
1615224170000|2021-03-08 17:22:50|6826|6823.2|6828.8|6826|6829|6826.2|6825.8|6823|22
1615224180000|2021-03-08 17:23:00|6828.5|6825.7|6827.8|6825|6828.5|6825.7|6825.6|6822.8|21
1615224190000|2021-03-08 17:23:10|6828.1|6825.3|6829|6826.2|6829|6826.2|6827.5|6824.7|18
1615224200000|2021-03-08 17:23:20|6828.5|6825.7|6826.4|6823.6|6828.5|6825.7|6826.3|6823.5|4
1615224210000|2021-03-08 17:23:30|6826.8|6824|6828.3|6825.5|6828.3|6825.5|6826.8|6824|15
1615224220000|2021-03-08 17:23:40|6828.4|6825.6|6827.8|6825|6828.4|6825.6|6827.8|6825|2
1615224230000|2021-03-08 17:23:50|6827.4|6824.6|6825.4|6822.6|6827.4|6824.6|6825.4|6822.6|4
1615224240000|2021-03-08 17:24:00|6825.1|6822.3|6827.3|6824.5|6827.3|6824.5|6824.4|6821.6|58
1615224250000|2021-03-08 17:24:10|6827.4|6824.6|6829.3|6826.5|6829.3|6826.5|6826.8|6824|28
1615224260000|2021-03-08 17:24:20|6829.4|6826.6|6827.4|6824.6|6829.4|6826.6|6826.9|6824.1|10
1615224270000|2021-03-08 17:24:30|6828.4|6825.6|6827.9|6825.1|6828.4|6825.6|6826.6|6823.8|23
1615224280000|2021-03-08 17:24:40|6827.3|6824.5|6826.8|6824|6827.4|6824.6|6826.3|6823.5|4
1615224290000|2021-03-08 17:24:50|6826.3|6823.5|6824.9|6822.1|6826.3|6823.5|6824.9|6822.1|19
1615224300000|2021-03-08 17:25:00|6824.8|6822|6823.4|6820.6|6824.8|6822|6823.4|6820.6|7
1615224310000|2021-03-08 17:25:10|6823.8|6821|6822.4|6819.6|6824.3|6821.5|6822.4|6819.6|24
1615224320000|2021-03-08 17:25:20|6822.3|6819.5|6820.4|6817.6|6822.3|6819.5|6820.4|6817.6|16
1615224330000|2021-03-08 17:25:30|6820.8|6818|6819.4|6816.6|6820.8|6818|6817.9|6815.1|36
1615224340000|2021-03-08 17:25:40|6819.8|6817|6820.6|6817.8|6822.3|6819.5|6819.8|6817|417
1615224350000|2021-03-08 17:25:50|6820.3|6817.5|6821.8|6819|6822.1|6819.3|6820.1|6817.3|11
1615224360000|2021-03-08 17:26:00|6821.4|6818.6|6820.6|6817.8|6821.8|6819|6820.4|6817.6|12
1615224370000|2021-03-08 17:26:10|6820.3|6817.5|6820.1|6817.3|6820.4|6817.6|6819.3|6816.5|8
1615224380000|2021-03-08 17:26:20|6819.6|6816.8|6820.1|6817.3|6820.1|6817.3|6819.1|6816.3|2
1615224390000|2021-03-08 17:26:30|6819.3|6816.5|6820.1|6817.3|6820.1|6817.3|6818.3|6815.5|50
1615224400000|2021-03-08 17:26:40|6820.3|6817.5|6819.1|6816.3|6820.3|6817.5|6818.8|6816|7
1615224410000|2021-03-08 17:26:50|6818.3|6815.5|6819.8|6817|6819.9|6817.1|6818.3|6815.5|11
1615224420000|2021-03-08 17:27:00|6819.6|6816.8|6820.8|6818|6821.1|6818.3|6819.6|6816.8|39
1615224430000|2021-03-08 17:27:10|6820.6|6817.8|6820.8|6818|6821.1|6818.3|6820.6|6817.8|5
1615224440000|2021-03-08 17:27:20|6820.3|6817.5|6819.3|6816.5|6820.8|6818|6819.3|6816.5|12
1615224450000|2021-03-08 17:27:30|6819.9|6817.1|6821.1|6818.3|6821.3|6818.5|6819.3|6816.5|18
1615224460000|2021-03-08 17:27:40|6821.3|6818.5|6821.6|6818.8|6822.1|6819.3|6821.1|6818.3|190
1615224470000|2021-03-08 17:27:50|6821.8|6819|6821.3|6818.5|6822.3|6819.5|6820.8|6818|22
1615224480000|2021-03-08 17:28:00|6821.1|6818.3|6821.6|6818.8|6821.9|6819.1|6820.8|6818|12
1615224490000|2021-03-08 17:28:10|6821.1|6818.3|6822.1|6819.3|6822.1|6819.3|6821.1|6818.3|5
1615224500000|2021-03-08 17:28:20|6821.9|6819.1|6821.1|6818.3|6821.9|6819.1|6821.1|6818.3|2
1615224510000|2021-03-08 17:28:30|6821.3|6818.5|6822.1|6819.3|6822.6|6819.8|6821.3|6818.5|27
1615224520000|2021-03-08 17:28:40|6821.8|6819|6819.1|6816.3|6821.8|6819|6818.9|6816.1|74
1615224530000|2021-03-08 17:28:50|6819.3|6816.5|6819.1|6816.3|6819.8|6817|6818.8|6816|13
1615224540000|2021-03-08 17:29:00|6819.3|6816.5|6820.3|6817.5|6820.3|6817.5|6819.3|6816.5|27
1615224550000|2021-03-08 17:29:10|6820.1|6817.3|6820.1|6817.3|6820.3|6817.5|6819.3|6816.5|20
1615224560000|2021-03-08 17:29:20|6819.8|6817|6819.8|6817|6820.3|6817.5|6819.3|6816.5|35
1615224570000|2021-03-08 17:29:30|6820.3|6817.5|6819.8|6817|6820.3|6817.5|6819.3|6816.5|16
1615224580000|2021-03-08 17:29:40|6820.1|6817.3|6819.9|6817.1|6821.1|6818.3|6819.9|6817.1|18
1615224590000|2021-03-08 17:29:50|6819.8|6817|6819.6|6816.8|6819.8|6817|6818.3|6815.5|88
1615224600000|2021-03-08 17:30:00|6819.8|6817|6818.3|6815.5|6820.1|6817.3|6818.3|6815.5|24
1615224610000|2021-03-08 17:30:10|6817.9|6815.1|6816.1|6813.3|6817.9|6815.1|6815.8|6813|29
1615224620000|2021-03-08 17:30:20|6815.9|6813.1|6814.6|6811.8|6815.9|6813.1|6814.3|6811.5|18
1615224630000|2021-03-08 17:30:30|6814.8|6812|6815.1|6812.3|6816.1|6813.3|6814.8|6812|13
1615224640000|2021-03-08 17:30:40|6814.8|6812|6813.1|6810.3|6814.8|6812|6813.1|6810.3|17
1615224650000|2021-03-08 17:30:50|6813.7|6810.9|6814.6|6811.8|6814.6|6811.8|6813.6|6810.8|27
1615224660000|2021-03-08 17:31:00|6814.4|6811.6|6813.9|6811.1|6814.9|6812.1|6813.3|6810.5|15
1615224670000|2021-03-08 17:31:10|6814.1|6811.3|6814.1|6811.3|6814.9|6812.1|6814.1|6811.3|6
1615224680000|2021-03-08 17:31:20|6814.4|6811.6|6813.3|6810.5|6814.4|6811.6|6813.3|6810.5|7
1615224690000|2021-03-08 17:31:30|6813.1|6810.3|6812.6|6809.8|6813.6|6810.8|6812.6|6809.8|7
1615224700000|2021-03-08 17:31:40|6812.1|6809.3|6813.1|6810.3|6813.1|6810.3|6812.1|6809.3|4
1615224710000|2021-03-08 17:31:50|6812.8|6810|6812.8|6810|6812.8|6810|6812.1|6809.3|12
1615224720000|2021-03-08 17:32:00|6813.1|6810.3|6813.8|6811|6814.9|6812.1|6813.1|6810.3|58
1615224730000|2021-03-08 17:32:10|6813.6|6810.8|6813.4|6810.6|6814.1|6811.3|6813.1|6810.3|5
1615224740000|2021-03-08 17:32:20|6813.6|6810.8|6814.3|6811.5|6814.9|6812.1|6813.6|6810.8|135
1615224750000|2021-03-08 17:32:30|6814.6|6811.8|6814.6|6811.8|6814.9|6812.1|6814.6|6811.8|5
1615224760000|2021-03-08 17:32:40|6814.3|6811.5|6814.1|6811.3|6814.6|6811.8|6813.6|6810.8|6
1615224770000|2021-03-08 17:32:50|6813.8|6811|6812.6|6809.8|6813.9|6811.1|6812.6|6809.8|11
1615224780000|2021-03-08 17:33:00|6812.9|6810.1|6814.9|6812.1|6814.9|6812.1|6812.9|6810.1|40
1615224790000|2021-03-08 17:33:10|6815.1|6812.3|6815.1|6812.3|6815.1|6812.3|6815.1|6812.3|3
1615224800000|2021-03-08 17:33:20|6816.1|6813.3|6816.8|6814|6816.8|6814|6816.1|6813.3|74
1615224810000|2021-03-08 17:33:30|6817.1|6814.3|6820.1|6817.3|6821.1|6818.3|6817.1|6814.3|33
1615224820000|2021-03-08 17:33:40|6819.9|6817.1|6819.6|6816.8|6820.1|6817.3|6819.3|6816.5|5
1615224830000|2021-03-08 17:33:50|6819.8|6817|6821.6|6818.8|6822.1|6819.3|6819.1|6816.3|31
1615224840000|2021-03-08 17:34:00|6821.4|6818.6|6820.4|6817.6|6821.4|6818.6|6820.1|6817.3|12
1615224850000|2021-03-08 17:34:10|6820.1|6817.3|6820.4|6817.6|6820.4|6817.6|6818.9|6816.1|27
1615224860000|2021-03-08 17:34:20|6820.1|6817.3|6820.3|6817.5|6820.6|6817.8|6820.1|6817.3|20
1615224870000|2021-03-08 17:34:30|6820.6|6817.8|6821.8|6819|6823.6|6820.8|6820.6|6817.8|53
1615224880000|2021-03-08 17:34:40|6821.6|6818.8|6818.8|6816|6822.1|6819.3|6818.8|6816|6
1615224890000|2021-03-08 17:34:50|6818.3|6815.5|6818.8|6816|6819.1|6816.3|6816.8|6814|28
1615224900000|2021-03-08 17:35:00|6819.1|6816.3|6819.1|6816.3|6819.1|6816.3|6817.8|6815|53
1615224910000|2021-03-08 17:35:10|6818.9|6816.1|6818.1|6815.3|6818.9|6816.1|6817.6|6814.8|5
1615224920000|2021-03-08 17:35:20|6817.3|6814.5|6816.6|6813.8|6817.3|6814.5|6816.3|6813.5|8
1615224930000|2021-03-08 17:35:30|6816.3|6813.5|6816.4|6813.6|6816.9|6814.1|6816.1|6813.3|8
1615224940000|2021-03-08 17:35:40|6816.3|6813.5|6817.1|6814.3|6817.1|6814.3|6816.1|6813.3|34
1615224950000|2021-03-08 17:35:50|6816.8|6814|6816.1|6813.3|6816.8|6814|6815.4|6812.6|36
1615224960000|2021-03-08 17:36:00|6816.6|6813.8|6816.4|6813.6|6817.3|6814.5|6816.4|6813.6|23
1615224970000|2021-03-08 17:36:10|6816.1|6813.3|6814.8|6812|6816.4|6813.6|6814.6|6811.8|8
1615224980000|2021-03-08 17:36:20|6815.1|6812.3|6813.1|6810.3|6815.1|6812.3|6812.6|6808.7|134
1615224990000|2021-03-08 17:36:30|6812.8|6810|6812.1|6809.3|6813.1|6810.3|6811.3|6808.5|423
1615225000000|2021-03-08 17:36:40|6811.8|6809|6811.6|6808.8|6812.1|6809.3|6810.8|6808|51
1615225010000|2021-03-08 17:36:50|6811.1|6808.3|6810.1|6807.3|6811.9|6809.1|6810.1|6807.3|21
1615225020000|2021-03-08 17:37:00|6810.3|6807.5|6811.6|6808.8|6811.6|6808.8|6810.1|6807.3|48
1615225030000|2021-03-08 17:37:10|6811.1|6808.3|6811.6|6808.8|6812.1|6809.3|6811.1|6808.3|18
1615225040000|2021-03-08 17:37:20|6811.9|6809.1|6811.6|6808.8|6812.1|6809.3|6811.1|6808.3|21
1615225050000|2021-03-08 17:37:30|6811.8|6809|6812.1|6809.3|6812.1|6809.3|6811.6|6808.8|5
1615225060000|2021-03-08 17:37:40|6811.9|6809.1|6810.6|6807.8|6812.1|6809.3|6810.1|6807.3|12
1615225070000|2021-03-08 17:37:50|6810.1|6807.3|6810.6|6807.8|6810.6|6807.8|6810.1|6807.3|13
1615225080000|2021-03-08 17:38:00|6810.4|6807.6|6805.9|6803.1|6810.4|6807.6|6805.3|6802.5|150
1615225090000|2021-03-08 17:38:10|6806.1|6803.3|6806.9|6804.1|6807.3|6804.5|6804.9|6802.1|124
1615225100000|2021-03-08 17:38:20|6807.1|6804.3|6806.9|6804.1|6807.9|6805.1|6806.3|6803.5|28
1615225110000|2021-03-08 17:38:30|6807.1|6804.3|6808.1|6805.3|6808.1|6805.3|6807.1|6804.3|71
1615225120000|2021-03-08 17:38:40|6807.1|6804.3|6806.1|6803.3|6807.4|6804.6|6806.1|6803.3|5
1615225130000|2021-03-08 17:38:50|6805.6|6802.8|6804.9|6802.1|6805.9|6803.1|6803.6|6800.8|22
1615225140000|2021-03-08 17:39:00|6805.2|6802.4|6806.1|6803.3|6806.1|6803.3|6805.1|6802.3|19
1615225150000|2021-03-08 17:39:10|6805.9|6803.1|6805.6|6802.8|6806.9|6804.1|6805.6|6802.8|9
1615225160000|2021-03-08 17:39:20|6805.8|6803|6804.1|6801.3|6806.1|6803.3|6804.1|6801.3|65
1615225170000|2021-03-08 17:39:30|6803.6|6800.8|6804.9|6802.1|6805.1|6802.3|6803.6|6800.8|11
1615225180000|2021-03-08 17:39:40|6805.1|6802.3|6804.9|6802.1|6806.1|6803.3|6804.8|6802|16
1615225190000|2021-03-08 17:39:50|6804.6|6801.8|6801.1|6798.3|6804.6|6801.8|6801.1|6798.3|57
1615225200000|2021-03-08 17:40:00|6801.6|6798.8|6801.3|6798.5|6803.4|6800.6|6801.3|6798.5|42
1615225210000|2021-03-08 17:40:10|6801.1|6798.3|6800.1|6797.3|6801.1|6798.3|6798.6|6795.8|97
1615225220000|2021-03-08 17:40:20|6799.8|6797|6798.9|6796.1|6800.1|6797.3|6798.3|6795.5|14
1615225230000|2021-03-08 17:40:30|6798.6|6795.8|6794.3|6791.5|6798.6|6795.8|6793.1|6790.3|353
1615225240000|2021-03-08 17:40:40|6794.1|6791.3|6792.9|6790.1|6794.1|6791.3|6792.1|6789.3|91
1615225250000|2021-03-08 17:40:50|6793.1|6790.3|6792.9|6790.1|6793.1|6790.3|6791.6|6788.8|51
1615225260000|2021-03-08 17:41:00|6793.1|6790.3|6795.1|6792.3|6796.9|6794.1|6793.1|6790.3|70
1615225270000|2021-03-08 17:41:10|6795.4|6792.6|6795.1|6792.3|6796.6|6793.8|6794.1|6791.3|104
1615225280000|2021-03-08 17:41:20|6794.9|6792.1|6798.9|6796.1|6798.9|6796.1|6794.9|6792.1|53
1615225290000|2021-03-08 17:41:30|6798.2|6795.4|6797.6|6794.8|6798.6|6795.8|6797.2|6794.4|27
1615225300000|2021-03-08 17:41:40|6797.9|6795.1|6796.9|6794.1|6797.9|6795.1|6796.4|6793.6|10
1615225310000|2021-03-08 17:41:50|6797.1|6794.3|6798.1|6795.3|6798.1|6795.3|6797.1|6794.3|21
1615225320000|2021-03-08 17:42:00|6798.2|6795.4|6797.1|6794.3|6798.2|6795.4|6797.1|6794.3|11
1615225330000|2021-03-08 17:42:10|6797.7|6794.9|6800.1|6797.3|6800.1|6797.3|6797.7|6794.9|19
1615225340000|2021-03-08 17:42:20|6799.6|6796.8|6800.1|6797.3|6800.1|6797.3|6798.6|6795.8|14
1615225350000|2021-03-08 17:42:30|6801.1|6798.3|6802.4|6799.6|6803.9|6801.1|6801.1|6798.3|151
1615225360000|2021-03-08 17:42:40|6802.7|6799.9|6802.4|6799.6|6802.9|6800.1|6801.4|6798.6|34
1615225370000|2021-03-08 17:42:50|6802.9|6800.1|6801.6|6798.8|6803.1|6800.3|6801.6|6798.8|28
1615225380000|2021-03-08 17:43:00|6801.4|6798.6|6802.1|6799.3|6802.1|6799.3|6800.1|6797.3|31
1615225390000|2021-03-08 17:43:10|6801.9|6799.1|6799.4|6796.6|6801.9|6799.1|6799.1|6796.3|22
1615225400000|2021-03-08 17:43:20|6799.1|6796.3|6801.1|6798.3|6801.1|6798.3|6799.1|6796.3|9
1615225410000|2021-03-08 17:43:30|6801.4|6798.6|6802.1|6799.3|6802.1|6799.3|6801.1|6798.3|10
1615225420000|2021-03-08 17:43:40|6801.6|6798.8|6802.1|6799.3|6802.1|6799.3|6801.6|6798.8|4
1615225430000|2021-03-08 17:43:50|6801.9|6799.1|6801.9|6799.1|6801.9|6799.1|6801.9|6799.1|51
1615225440000|2021-03-08 17:44:00|6800.6|6797.8|6801.6|6798.8|6801.9|6799.1|6800.6|6797.8|57
1615225450000|2021-03-08 17:44:10|6801.4|6798.6|6803.6|6800.8|6803.9|6801.1|6801.4|6798.6|47
1615225460000|2021-03-08 17:44:20|6804.1|6801.3|6801.7|6798.9|6804.1|6801.3|6801.7|6798.9|12
1615225470000|2021-03-08 17:44:30|6801.6|6798.8|6801.1|6798.3|6801.6|6798.8|6801.1|6798.3|25
1615225480000|2021-03-08 17:44:40|6801.4|6798.6|6801.1|6798.3|6802.4|6799.6|6801.1|6798.3|9
1615225490000|2021-03-08 17:44:50|6800.9|6798.1|6800.1|6797.3|6800.9|6798.1|6799.4|6796.6|128
1615225500000|2021-03-08 17:45:00|6799.9|6797.1|6799.6|6796.8|6801.4|6798.6|6799.6|6796.8|22
1615225510000|2021-03-08 17:45:10|6799.9|6797.1|6799.2|6796.4|6801.1|6798.3|6799.2|6796.4|14
1615225520000|2021-03-08 17:45:20|6799.6|6796.8|6795.1|6792.3|6799.6|6796.8|6795.1|6792.3|487
1615225530000|2021-03-08 17:45:30|6795.6|6792.8|6793.1|6790.3|6796.1|6793.3|6793.1|6790.3|61
1615225540000|2021-03-08 17:45:40|6793.2|6790.4|6793.7|6790.9|6794.1|6791.3|6793.1|6790.3|418
1615225550000|2021-03-08 17:45:50|6794.9|6792.1|6793.4|6790.6|6795.1|6792.3|6792.6|6789.8|131
1615225560000|2021-03-08 17:46:00|6793.7|6790.9|6796.1|6793.3|6796.1|6793.3|6793.4|6790.6|107
1615225570000|2021-03-08 17:46:10|6796.4|6793.6|6795.7|6792.9|6796.4|6793.6|6795.2|6792.4|29
1615225580000|2021-03-08 17:46:20|6795.9|6793.1|6797.1|6794.3|6797.2|6794.4|6794.9|6792.1|79
1615225590000|2021-03-08 17:46:30|6796.7|6793.9|6796.1|6793.3|6796.7|6793.9|6795.7|6792.9|56
1615225600000|2021-03-08 17:46:40|6795.7|6792.9|6796.2|6793.4|6796.2|6793.4|6795.2|6792.4|92
1615225610000|2021-03-08 17:46:50|6796.1|6793.3|6794.9|6792.1|6796.1|6793.3|6794.7|6791.9|107
1615225620000|2021-03-08 17:47:00|6794.4|6791.6|6793.4|6790.6|6794.4|6791.6|6792.6|6789.8|16
1615225630000|2021-03-08 17:47:10|6793.6|6790.8|6794.2|6791.4|6794.2|6791.4|6793.4|6790.6|10
1615225640000|2021-03-08 17:47:20|6793.9|6791.1|6794.4|6791.6|6794.4|6791.6|6793.9|6791.1|3
1615225650000|2021-03-08 17:47:30|6794.6|6791.8|6793.1|6790.3|6795.2|6792.4|6793.1|6790.3|38
1615225660000|2021-03-08 17:47:40|6793.4|6790.6|6793.6|6790.8|6794.4|6791.6|6793.1|6790.3|24
1615225670000|2021-03-08 17:47:50|6794.6|6791.8|6794.4|6791.6|6794.6|6791.8|6794.1|6791.3|11
1615225680000|2021-03-08 17:48:00|6794.6|6791.8|6797.1|6794.3|6797.1|6794.3|6794.6|6791.8|15
1615225690000|2021-03-08 17:48:10|6796.6|6793.8|6796.1|6793.3|6796.6|6793.8|6795.9|6793.1|5
1615225700000|2021-03-08 17:48:20|6795.8|6793|6795.9|6793.1|6795.9|6793.1|6795.6|6792.8|31
1615225710000|2021-03-08 17:48:30|6796.1|6793.3|6796.1|6793.3|6796.6|6793.8|6795.6|6792.8|1
1615225720000|2021-03-08 17:48:40|6796.4|6793.6|6796.4|6793.6|6796.6|6793.8|6796.3|6793.5|33
1615225730000|2021-03-08 17:48:50|6797.4|6794.6|6797.4|6794.6|6797.4|6794.6|6796.6|6793.8|19
1615225740000|2021-03-08 17:49:00|6797.6|6794.8|6798.4|6795.6|6798.4|6795.6|6797.6|6794.8|13
1615225750000|2021-03-08 17:49:10|6798.6|6795.8|6799.4|6796.6|6799.9|6797.1|6798.6|6795.8|159
1615225760000|2021-03-08 17:49:20|6798.6|6795.8|6800.8|6798|6800.8|6798|6798.1|6795.3|84
1615225770000|2021-03-08 17:49:30|6800.6|6797.8|6798.3|6795.5|6801.1|6798.3|6798.3|6795.5|16
1615225780000|2021-03-08 17:49:40|6797.8|6795|6796.6|6793.8|6798.1|6795.3|6796.6|6793.8|42
1615225790000|2021-03-08 17:49:50|6796.8|6794|6796.8|6794|6796.8|6794|6796.3|6793.5|11
1615225800000|2021-03-08 17:50:00|6796.3|6793.5|6795.9|6793.1|6796.8|6794|6795.8|6793|11
1615225810000|2021-03-08 17:50:10|6796.1|6793.3|6796.6|6793.8|6796.8|6794|6796.1|6793.3|14
1615225820000|2021-03-08 17:50:20|6796.3|6793.5|6797.6|6794.8|6797.6|6794.8|6796.3|6793.5|11
1615225830000|2021-03-08 17:50:30|6798.1|6795.3|6796.8|6794|6798.6|6795.8|6796.6|6793.8|13
1615225840000|2021-03-08 17:50:40|6796.6|6793.8|6797.6|6794.8|6797.6|6794.8|6796.6|6793.8|24
1615225850000|2021-03-08 17:50:50|6797.1|6794.3|6797.1|6794.3|6797.6|6794.8|6797.1|6794.3|6
1615225860000|2021-03-08 17:51:00|6797.3|6794.5|6796.1|6793.3|6797.8|6795|6796.1|6793.3|13
1615225870000|2021-03-08 17:51:10|6796.6|6793.8|6792.6|6789.8|6796.6|6793.8|6792.3|6789.5|81
1615225880000|2021-03-08 17:51:20|6792.3|6789.5|6792.3|6789.5|6792.8|6790|6791.8|6789|23
1615225890000|2021-03-08 17:51:30|6792.4|6789.6|6792.6|6789.8|6792.6|6789.8|6792.3|6789.5|23
1615225900000|2021-03-08 17:51:40|6792.3|6789.5|6792.6|6789.8|6793.3|6790.5|6791.6|6788.8|65
1615225910000|2021-03-08 17:51:50|6791.8|6789|6792.1|6789.3|6792.6|6789.8|6791.8|6789|11
1615225920000|2021-03-08 17:52:00|6792.6|6789.8|6790.6|6787.8|6792.6|6789.8|6790.6|6787.8|252
1615225930000|2021-03-08 17:52:10|6790.8|6788|6790.9|6788.1|6790.9|6788.1|6790.6|6787.8|27
1615225940000|2021-03-08 17:52:20|6790.8|6788|6790.3|6787.5|6791.8|6789|6789.8|6787|245
1615225950000|2021-03-08 17:52:30|6790.6|6787.8|6789.1|6786.3|6790.8|6788|6788.8|6786|39
1615225960000|2021-03-08 17:52:40|6788.8|6786|6789.3|6786.5|6789.6|6786.8|6788.8|6786|22
1615225970000|2021-03-08 17:52:50|6788.3|6785.5|6787.8|6785|6788.6|6785.8|6787.8|6785|7
1615225980000|2021-03-08 17:53:00|6787.6|6784.8|6787.9|6785.1|6787.9|6785.1|6786.9|6784.1|78
1615225990000|2021-03-08 17:53:10|6788.3|6785.5|6786.1|6783.3|6788.6|6785.8|6785.8|6783|29
1615226000000|2021-03-08 17:53:20|6785.8|6783|6783.4|6780.6|6786.6|6783.8|6783.4|6780.6|82
1615226010000|2021-03-08 17:53:30|6782.9|6780.1|6784.3|6781.5|6784.4|6781.6|6781.8|6779|147
1615226020000|2021-03-08 17:53:40|6783.9|6781.1|6783.8|6781|6784.8|6782|6782.8|6780|17
1615226030000|2021-03-08 17:53:50|6783.9|6781.1|6782.8|6780|6783.9|6781.1|6781.8|6779|65
1615226040000|2021-03-08 17:54:00|6782.6|6779.8|6778.1|6775.3|6782.6|6779.8|6778.1|6775.3|615
1615226050000|2021-03-08 17:54:10|6776.3|6773.5|6778.8|6776|6779.8|6777|6775.9|6773.1|75
1615226060000|2021-03-08 17:54:20|6777.9|6775.1|6780.3|6777.5|6780.3|6777.5|6777.3|6774.5|101
1615226070000|2021-03-08 17:54:30|6779.9|6777.1|6779.4|6776.6|6784.3|6781.5|6779.4|6776.6|169
1615226080000|2021-03-08 17:54:40|6779.3|6776.5|6779.9|6777.1|6782.3|6779.5|6779.3|6776.5|58
1615226090000|2021-03-08 17:54:50|6779.8|6777|6781.8|6779|6782.3|6779.5|6779.8|6777|24
1615226100000|2021-03-08 17:55:00|6782.3|6779.5|6785.1|6782.3|6785.1|6782.3|6779.9|6777.1|154
1615226110000|2021-03-08 17:55:10|6784.9|6782.1|6786.3|6783.5|6786.3|6783.5|6784.6|6781.8|61
1615226120000|2021-03-08 17:55:20|6786.8|6784|6789.1|6786.3|6789.3|6786.5|6786.1|6783.3|74
1615226130000|2021-03-08 17:55:30|6789.3|6786.5|6787.8|6785|6790.3|6787.5|6787.8|6785|143
1615226140000|2021-03-08 17:55:40|6788.4|6785.6|6788.3|6785.5|6788.4|6785.6|6787.3|6784.5|9
1615226150000|2021-03-08 17:55:50|6787.9|6785.1|6788.1|6785.3|6788.1|6785.3|6786.6|6783.8|11
1615226160000|2021-03-08 17:56:00|6788.3|6785.5|6790.6|6787.8|6790.6|6787.8|6788.3|6785.5|12
1615226170000|2021-03-08 17:56:10|6790.8|6788|6793.3|6790.5|6793.3|6790.5|6790.8|6788|60
1615226180000|2021-03-08 17:56:20|6793.1|6790.3|6792.8|6790|6793.8|6791|6791.9|6789.1|23
1615226190000|2021-03-08 17:56:30|6793.1|6790.3|6791.8|6789|6793.1|6790.3|6791.8|6789|46
1615226200000|2021-03-08 17:56:40|||||||||16
1615226210000|2021-03-08 17:56:50|6791.4|6788.6|6792.1|6789.3|6792.9|6790.1|6789.8|6787|146
1615226220000|2021-03-08 17:57:00|6791.9|6789.1|6790.6|6787.8|6792.4|6789.6|6789.8|6787|84
1615226230000|2021-03-08 17:57:10|6790.3|6787.5|6789.6|6786.8|6791.1|6788.3|6789.1|6786.3|115
1615226240000|2021-03-08 17:57:20|6789.8|6787|6791.6|6788.8|6791.6|6788.8|6789.1|6786.3|21
1615226250000|2021-03-08 17:57:30|6792.1|6789.3|6792.6|6789.8|6793.6|6790.8|6791.8|6789|39
1615226260000|2021-03-08 17:57:40|6792.1|6789.3|6792.6|6789.8|6792.6|6789.8|6791.8|6789|10
1615226270000|2021-03-08 17:57:50|6793.1|6790.3|6793.1|6790.3|6793.4|6790.6|6792.8|6790|51
1615226280000|2021-03-08 17:58:00|6792.6|6789.8|6791.8|6789|6793.1|6790.3|6791.8|6789|40
1615226290000|2021-03-08 17:58:10|6791.6|6788.8|6793.9|6791.1|6794.4|6791.6|6791.6|6788.8|74
1615226300000|2021-03-08 17:58:20|6794.1|6791.3|6796.1|6793.3|6796.6|6793.8|6794.1|6791.3|24
1615226310000|2021-03-08 17:58:30|6795.8|6793|6795.9|6793.1|6795.9|6793.1|6795.4|6792.6|3
1615226320000|2021-03-08 17:58:40|6796.6|6793.8|6797.2|6794.4|6797.2|6794.4|6795.6|6792.8|10
1615226330000|2021-03-08 17:58:50|6797.4|6794.6|6796.6|6793.8|6798.4|6795.6|6796.6|6793.8|33
1615226340000|2021-03-08 17:59:00|6796.9|6794.1|6796.6|6793.8|6797.4|6794.6|6795.6|6792.8|60
1615226350000|2021-03-08 17:59:10|6796.8|6794|6797.3|6794.5|6797.6|6794.8|6795.8|6793|24
1615226360000|2021-03-08 17:59:20|6796.8|6794|6797.4|6794.6|6797.4|6794.6|6796.6|6793.8|77
1615226370000|2021-03-08 17:59:30|6797.6|6794.8|6798.1|6795.3|6798.1|6795.3|6797.6|6794.8|7
1615226380000|2021-03-08 17:59:40|6797.6|6794.8|6794.6|6791.8|6797.6|6794.8|6794.6|6791.8|23
1615226390000|2021-03-08 17:59:50|6794.9|6792.1|6795.1|6792.3|6795.4|6792.6|6794.9|6792.1|13
1615226400000|2021-03-08 18:00:00|6795.4|6792.6|6797.3|6794.5|6797.6|6794.8|6794.8|6792|81
1615226410000|2021-03-08 18:00:10|6797.1|6794.3|6796.1|6793.3|6797.8|6795|6795.8|6793|36
1615226420000|2021-03-08 18:00:20|6796.6|6793.8|6795.3|6792.5|6796.6|6793.8|6794.8|6792|17
1615226430000|2021-03-08 18:00:30|6795.1|6792.3|6797.8|6795|6797.8|6795|6795.1|6792.3|28
1615226440000|2021-03-08 18:00:40|6797.4|6794.6|6795.8|6793|6797.4|6794.6|6795.8|6793|11
1615226450000|2021-03-08 18:00:50|6795.6|6792.8|6795.8|6793|6795.8|6793|6795.1|6792.3|6
1615226460000|2021-03-08 18:01:00|6796.1|6793.3|6796.8|6794|6797.8|6795|6796.1|6793.3|69
1615226470000|2021-03-08 18:01:10|6796.6|6793.8|6794.8|6792|6796.6|6793.8|6794.8|6792|8
1615226480000|2021-03-08 18:01:20|6794.6|6791.8|6796.6|6793.8|6796.6|6793.8|6794.1|6791.3|57
1615226490000|2021-03-08 18:01:30|6796.4|6793.6|6797.8|6795|6797.8|6795|6796.4|6793.6|15
1615226500000|2021-03-08 18:01:40|6797.6|6794.8|6797.1|6794.3|6797.6|6794.8|6797.1|6794.3|4
1615226510000|2021-03-08 18:01:50|6796.6|6793.8|6795.8|6793|6796.6|6793.8|6795.3|6792.5|12
1615226520000|2021-03-08 18:02:00|6795.6|6792.8|6796.6|6793.8|6796.6|6793.8|6795.1|6792.3|54
1615226530000|2021-03-08 18:02:10|6797.1|6794.3|6797.8|6795|6797.8|6795|6797.1|6794.3|5
1615226540000|2021-03-08 18:02:20|6798.6|6795.8|6798.6|6795.8|6798.6|6795.8|6798.6|6795.8|19
1615226550000|2021-03-08 18:02:30|6798.1|6795.3|6797.8|6795|6798.1|6795.3|6797.8|6795|17
1615226560000|2021-03-08 18:02:40|6798.3|6795.5|6796.8|6794|6798.3|6795.5|6796.6|6793.8|11
1615226570000|2021-03-08 18:02:50|6796.6|6793.8|6797.6|6794.8|6797.6|6794.8|6794.8|6792|135
1615226580000|2021-03-08 18:03:00|6797.4|6794.6|6797.1|6794.3|6797.4|6794.6|6796.4|6793.6|10
1615226590000|2021-03-08 18:03:10|6797.3|6794.5|6797.8|6795|6798.8|6796|6797.3|6794.5|25
1615226600000|2021-03-08 18:03:20|6796.9|6794.1|6797.1|6794.3|6798.3|6795.5|6796.6|6793.8|8
1615226610000|2021-03-08 18:03:30|6797.4|6794.6|6797.6|6794.8|6798.6|6795.8|6797.4|6794.6|7
1615226620000|2021-03-08 18:03:40|6797.1|6794.3|6797.8|6795|6798.6|6795.8|6797.1|6794.3|16
1615226630000|2021-03-08 18:03:50|6798.1|6795.3|6798.1|6795.3|6798.6|6795.8|6797.8|6795|22
1615226640000|2021-03-08 18:04:00|6797.8|6795|6798.6|6795.8|6798.6|6795.8|6797.6|6794.8|2
1615226650000|2021-03-08 18:04:10|6797.9|6795.1|6800.1|6797.3|6800.6|6797.8|6797.8|6795|65
1615226660000|2021-03-08 18:04:20|6800.4|6797.6|6799.4|6796.6|6802.6|6799.8|6799.4|6796.6|230
1615226670000|2021-03-08 18:04:30|6799.1|6796.3|6801.1|6798.3|6801.1|6798.3|6798.6|6795.8|13
1615226680000|2021-03-08 18:04:40|6801.2|6798.4|6800.9|6798.1|6801.4|6798.6|6800.9|6798.1|1
1615226690000|2021-03-08 18:04:50|6801.1|6798.3|6799.2|6796.4|6801.1|6798.3|6798.9|6796.1|18
1615226700000|2021-03-08 18:05:00|6799.4|6796.6|6797.1|6794.3|6799.4|6796.6|6796.9|6794.1|41
1615226710000|2021-03-08 18:05:10|6797.4|6794.6|6797.6|6794.8|6797.6|6794.8|6797.4|6794.6|11
1615226720000|2021-03-08 18:05:20|6797.8|6795|6798.1|6795.3|6798.4|6795.6|6797.8|6795|31
1615226730000|2021-03-08 18:05:30|6797.9|6795.1|6797.4|6794.6|6798.1|6795.3|6797.4|6794.6|5
1615226740000|2021-03-08 18:05:40|6797.6|6794.8|6797.9|6795.1|6797.9|6795.1|6797.4|6794.6|5
1615226750000|2021-03-08 18:05:50|6799.6|6796.8|6798.9|6796.1|6799.6|6796.8|6798.9|6796.1|31
1615226760000|2021-03-08 18:06:00|6798.8|6796|6797.6|6794.8|6799.6|6796.8|6797.6|6794.8|210
1615226770000|2021-03-08 18:06:10|6798.1|6795.3|6800.8|6798|6800.8|6798|6798.1|6795.3|9
1615226780000|2021-03-08 18:06:20|6800.6|6797.8|6800.8|6798|6800.8|6798|6799.9|6797.1|7
1615226790000|2021-03-08 18:06:30|6800.6|6797.8|6801.8|6799|6801.8|6799|6800.6|6797.8|34
1615226800000|2021-03-08 18:06:40|6802.1|6799.3|6802.1|6799.3|6802.1|6799.3|6801.6|6798.8|14
1615226810000|2021-03-08 18:06:50|6802.3|6799.5|6801.4|6798.6|6802.3|6799.5|6800.8|6798|12
1615226820000|2021-03-08 18:07:00|6801.8|6799|6801.1|6798.3|6801.8|6799|6799.9|6797.1|9
1615226830000|2021-03-08 18:07:10|6800.8|6798|6801.6|6798.8|6802.3|6799.5|6800.3|6797.5|9
1615226840000|2021-03-08 18:07:20|6801.8|6799|6801.6|6798.8|6801.8|6799|6801.1|6798.3|10
1615226850000|2021-03-08 18:07:30|6801.8|6799|6801.8|6799|6801.8|6799|6800.8|6798|3
1615226860000|2021-03-08 18:07:40|6801.6|6798.8|6801.6|6798.8|6801.6|6798.8|6801.3|6798.5|5
1615226870000|2021-03-08 18:07:50|6801.8|6799|6800.1|6797.3|6801.8|6799|6799.8|6797|93
1615226880000|2021-03-08 18:08:00|6799.8|6797|6797.6|6794.8|6799.8|6797|6796.8|6794|12
1615226890000|2021-03-08 18:08:10|6797.8|6795|6796.8|6794|6797.8|6795|6796.1|6793.3|18
1615226900000|2021-03-08 18:08:20|6797.1|6794.3|6797.3|6794.5|6797.6|6794.8|6796.8|6794|19
1615226910000|2021-03-08 18:08:30|6797.6|6794.8|6798.9|6796.1|6799.3|6796.5|6797.6|6794.8|32
1615226920000|2021-03-08 18:08:40|6799.6|6796.8|6800.9|6798.1|6801.8|6799|6799.6|6796.8|12
1615226930000|2021-03-08 18:08:50|6801.3|6798.5|6801.8|6799|6801.8|6799|6801.3|6798.5|6
1615226940000|2021-03-08 18:09:00|6801.4|6798.6|6801.4|6798.6|6801.8|6799|6800.9|6798.1|13
1615226950000|2021-03-08 18:09:10|6800.9|6798.1|6801.4|6798.6|6801.8|6799|6800.9|6798.1|5
1615226960000|2021-03-08 18:09:20|6800.9|6798.1|6801.8|6799|6801.8|6799|6800.9|6798.1|9
1615226970000|2021-03-08 18:09:30|6801.6|6798.8|6801.9|6799.1|6801.9|6799.1|6801.3|6798.5|5
1615226980000|2021-03-08 18:09:40|6802.6|6799.8|6802.9|6800.1|6803.6|6800.8|6802.6|6799.8|11
1615226990000|2021-03-08 18:09:50|6801.8|6799|6801.8|6799|6802.6|6799.8|6801.8|6799|10
1615227000000|2021-03-08 18:10:00|6801.6|6798.8|6801.8|6799|6801.8|6799|6800.8|6798|11
1615227010000|2021-03-08 18:10:10|6801.9|6799.1|6800.7|6797.9|6801.9|6799.1|6800.7|6797.9|6
1615227020000|2021-03-08 18:10:20|6800.6|6797.8|6799.6|6796.8|6801.7|6798.9|6799.1|6796.3|40
1615227030000|2021-03-08 18:10:30|6799.7|6796.9|6795.4|6792.6|6799.7|6796.9|6795.4|6792.6|37
1615227040000|2021-03-08 18:10:40|6794.9|6792.1|6796.7|6793.9|6796.7|6793.9|6794.2|6791.4|11
1615227050000|2021-03-08 18:10:50|6797.7|6794.9|6798.7|6795.9|6799.1|6796.3|6797.7|6794.9|15
1615227060000|2021-03-08 18:11:00|6799.1|6796.3|6796.7|6793.9|6799.1|6796.3|6796.4|6793.6|15
1615227070000|2021-03-08 18:11:10|6796.4|6793.6|6796.2|6793.4|6796.7|6793.9|6796.2|6793.4|26
1615227080000|2021-03-08 18:11:20|6796.4|6793.6|6797.7|6794.9|6798.1|6795.3|6796.4|6793.6|9
1615227090000|2021-03-08 18:11:30|6797.4|6794.6|6795.4|6792.6|6797.4|6794.6|6794.9|6792.1|7
1615227100000|2021-03-08 18:11:40|6794.9|6792.1|6792.4|6789.6|6794.9|6792.1|6792.4|6789.6|7
1615227110000|2021-03-08 18:11:50|6791.7|6788.9|6789.6|6786.8|6791.7|6788.9|6789.6|6786.8|56
1615227120000|2021-03-08 18:12:00|6789.7|6786.9|6788.4|6785.6|6789.7|6786.9|6788.4|6785.6|55
1615227130000|2021-03-08 18:12:10|6788.1|6785.3|6788.9|6786.1|6789.9|6787.1|6787.9|6785.1|39
1615227140000|2021-03-08 18:12:20|6789.6|6786.8|6789.4|6786.6|6789.7|6786.9|6788.7|6785.9|11
1615227150000|2021-03-08 18:12:30|6789.7|6786.9|6788.4|6785.6|6789.7|6786.9|6788.4|6785.6|10
1615227160000|2021-03-08 18:12:40|6788.7|6785.9|6789.7|6786.9|6789.9|6787.1|6788.7|6785.9|77
1615227170000|2021-03-08 18:12:50|6789.6|6786.8|6788.7|6785.9|6789.7|6786.9|6788.6|6785.8|32
1615227180000|2021-03-08 18:13:00|6788.4|6785.6|6787.1|6784.3|6788.7|6785.9|6786.1|6783.3|1164
1615227190000|2021-03-08 18:13:10|6787.4|6784.6|6785.4|6782.6|6787.4|6784.6|6785.4|6782.6|21
1615227200000|2021-03-08 18:13:20|6785.1|6782.3|6783.9|6781.1|6785.3|6782.5|6783.9|6781.1|47
1615227210000|2021-03-08 18:13:30|6784.6|6781.8|6785.4|6782.6|6786.9|6784.1|6784.6|6781.8|25
1615227220000|2021-03-08 18:13:40|6785.1|6782.3|6778.1|6775.3|6785.1|6782.3|6778|6775.2|127
1615227230000|2021-03-08 18:13:50|6777.3|6774.5|6777.1|6774.3|6778.4|6775.6|6776.1|6773.3|109
1615227240000|2021-03-08 18:14:00|6776.9|6774.1|6776.1|6773.3|6776.9|6774.1|6776.1|6773.3|81
1615227250000|2021-03-08 18:14:10|6776.3|6773.5|6778.1|6775.3|6778.9|6776.1|6776.1|6773.3|233
1615227260000|2021-03-08 18:14:20|6778.4|6775.6|6777.7|6774.9|6778.9|6776.1|6777.4|6774.6|66
1615227270000|2021-03-08 18:14:30|6778.1|6775.3|6779.9|6777.1|6779.9|6777.1|6778.1|6775.3|5
1615227280000|2021-03-08 18:14:40|6779.1|6776.3|6777.1|6774.3|6779.4|6776.6|6775.7|6772.9|116
1615227290000|2021-03-08 18:14:50|6776.9|6774.1|6773.1|6770.3|6776.9|6774.1|6771.9|6769.1|294
1615227300000|2021-03-08 18:15:00|6772.7|6769.9|6775.1|6772.3|6775.1|6772.3|6772.1|6769.3|43
1615227310000|2021-03-08 18:15:10|6774.9|6772.1|6775.1|6772.3|6775.3|6772.5|6773.6|6770.8|33
1615227320000|2021-03-08 18:15:20|6775.3|6772.5|6778.1|6775.3|6778.1|6775.3|6775.1|6772.3|187
1615227330000|2021-03-08 18:15:30|6778.4|6775.6|6779.4|6776.6|6779.7|6776.9|6777.1|6774.3|90
1615227340000|2021-03-08 18:15:40|6779.9|6777.1|6779.4|6776.6|6780.4|6777.6|6779.4|6776.6|30
1615227350000|2021-03-08 18:15:50|6778.4|6775.6|6777.4|6774.6|6778.4|6775.6|6776.4|6773.6|23
1615227360000|2021-03-08 18:16:00|6776.9|6774.1|6777.6|6774.8|6778.9|6776.1|6776.4|6773.6|12
1615227370000|2021-03-08 18:16:10|6777.4|6774.6|6773.4|6770.6|6777.9|6775.1|6773.1|6770.3|95
1615227380000|2021-03-08 18:16:20|6773.1|6770.3|6775.1|6772.3|6777.4|6774.6|6773.1|6770.3|183
1615227390000|2021-03-08 18:16:30|6774.9|6772.1|6772.7|6769.9|6774.9|6772.1|6772.4|6769.6|70
1615227400000|2021-03-08 18:16:40|6772.4|6769.6|6773.7|6770.9|6773.7|6770.9|6772.4|6769.6|9
1615227410000|2021-03-08 18:16:50|6773.9|6771.1|6774.4|6771.6|6774.7|6771.9|6773.9|6771.1|5
1615227420000|2021-03-08 18:17:00|6774.7|6771.9|6772.4|6769.6|6774.7|6771.9|6772.4|6769.6|38
1615227430000|2021-03-08 18:17:10|6772.7|6769.9|6769.1|6766.3|6773.1|6770.3|6769.1|6766.3|48
1615227440000|2021-03-08 18:17:20|6769.3|6766.5|6764.8|6762|6770.4|6767.1|6762.8|6760|575
1615227450000|2021-03-08 18:17:30|6764.3|6761.5|6766.9|6764.1|6766.9|6764.1|6763.8|6761|56
1615227460000|2021-03-08 18:17:40|6767.1|6764.3|6769.1|6766.3|6769.1|6766.3|6766.1|6763.3|109
1615227470000|2021-03-08 18:17:50|6768.1|6765.3|6768.1|6765.3|6769.1|6766.3|6768.1|6765.3|45
1615227480000|2021-03-08 18:18:00|6767.8|6765|6769.8|6767|6770.9|6768.1|6767.3|6764.5|37
1615227490000|2021-03-08 18:18:10|6770.4|6767.6|6770.1|6767.3|6771.1|6768.3|6770.1|6767.3|21
1615227500000|2021-03-08 18:18:20|6770.4|6767.6|6770.6|6767.8|6770.6|6767.8|6769.1|6766.3|17
1615227510000|2021-03-08 18:18:30|6770.8|6768|6771.6|6768.8|6771.9|6769.1|6770.6|6767.8|21
1615227520000|2021-03-08 18:18:40|6771.1|6768.3|6770.1|6767.3|6771.1|6768.3|6770.1|6767.3|10
1615227530000|2021-03-08 18:18:50|6769.8|6767|6771.3|6768.5|6773.1|6770.3|6769.6|6766.8|145
1615227540000|2021-03-08 18:19:00|6771.1|6768.3|6775.9|6773.1|6776.1|6773.3|6770.1|6767.3|242
1615227550000|2021-03-08 18:19:10|6775.6|6772.8|6775.4|6772.6|6775.6|6772.8|6773.1|6770.3|18
1615227560000|2021-03-08 18:19:20|6775.1|6772.3|6778.9|6776.1|6778.9|6776.1|6775.1|6772.3|82
1615227570000|2021-03-08 18:19:30|6779.4|6776.6|6778.4|6775.6|6780.4|6777.6|6778.1|6775.3|58
1615227580000|2021-03-08 18:19:40|6778.1|6775.3|6776.8|6774|6780.4|6777.6|6776.8|6774|40
1615227590000|2021-03-08 18:19:50|6776.6|6773.8|6776.9|6774.1|6777.1|6774.3|6774.8|6772|63
1615227600000|2021-03-08 18:20:00|6777.3|6774.5|6780.8|6778|6781.6|6778.8|6777.1|6774.3|32
1615227610000|2021-03-08 18:20:10|6781.1|6778.3|6778.1|6775.3|6781.1|6778.3|6777.1|6774.3|21
1615227620000|2021-03-08 18:20:20|6777.8|6775|6776.8|6774|6777.8|6775|6776.1|6773.3|15
1615227630000|2021-03-08 18:20:30|6777.1|6774.3|6777.8|6775|6778.8|6776|6777.1|6774.3|15
1615227640000|2021-03-08 18:20:40|6776.1|6773.3|6774.4|6771.6|6776.1|6773.3|6774.4|6771.6|15
1615227650000|2021-03-08 18:20:50|6774.1|6771.3|6771.8|6769|6774.1|6771.3|6771.8|6769|22
1615227660000|2021-03-08 18:21:00|6772.1|6769.3|6771.1|6768.3|6772.1|6769.3|6769.3|6766.5|989
1615227670000|2021-03-08 18:21:10|6770.5|6767.7|6769.6|6766.8|6770.6|6767.8|6769.5|6766.7|147
1615227680000|2021-03-08 18:21:20|6767.6|6764.8|6766.1|6763.3|6767.6|6764.8|6766.1|6763.3|161
1615227690000|2021-03-08 18:21:30|6766.5|6763.7|6766.3|6763.5|6767.6|6764.8|6766.3|6763.5|35
1615227700000|2021-03-08 18:21:40|6766.5|6763.7|6769.5|6766.7|6769.5|6766.7|6766|6763.2|347
1615227710000|2021-03-08 18:21:50|6769.3|6766.5|6769.4|6766.6|6770.4|6767.6|6768|6765.2|16
1615227720000|2021-03-08 18:22:00|6768.6|6765.8|6771.1|6768.3|6772.4|6769.6|6767.6|6764.8|163
1615227730000|2021-03-08 18:22:10|6771.4|6768.6|6772.6|6769.8|6773.1|6770.3|6770.9|6768.1|171
1615227740000|2021-03-08 18:22:20|6772.3|6769.5|6771.8|6769|6772.3|6769.5|6770.8|6768|28
1615227750000|2021-03-08 18:22:30|6772.1|6769.3|6776.3|6773.5|6776.4|6773.6|6772.1|6769.3|229
1615227760000|2021-03-08 18:22:40|6776.4|6773.6|6777.1|6774.3|6777.4|6774.6|6775.8|6773|35
1615227770000|2021-03-08 18:22:50|6777.3|6774.5|6777.9|6775.1|6778.4|6775.6|6776.9|6774.1|4
1615227780000|2021-03-08 18:23:00|6777.8|6775|6780.9|6778.1|6781.8|6779|6775.9|6773.1|139
1615227790000|2021-03-08 18:23:10|6780.4|6777.6|6781.4|6778.6|6782.3|6779.5|6779.9|6777.1|100
1615227800000|2021-03-08 18:23:20|6781.6|6778.8|6781.4|6778.6|6781.9|6779.1|6780.9|6778.1|15
1615227810000|2021-03-08 18:23:30|6782.1|6779.3|6782.9|6780.1|6782.9|6780.1|6782.1|6779.3|19
1615227820000|2021-03-08 18:23:40|6782.6|6779.8|6783.9|6781.1|6784.1|6781.3|6782.6|6779.8|12
1615227830000|2021-03-08 18:23:50|6784.1|6781.3|6785.4|6782.6|6785.9|6783.1|6783.9|6781.1|17
1615227840000|2021-03-08 18:24:00|6785.8|6783|6788.1|6785.3|6788.4|6785.6|6785.4|6782.6|139
1615227850000|2021-03-08 18:24:10|6788.4|6785.6|6786.9|6784.1|6788.8|6786|6786.9|6784.1|48
1615227860000|2021-03-08 18:24:20|6786.6|6783.8|6784.9|6782.1|6786.9|6784.1|6784.8|6782|23
1615227870000|2021-03-08 18:24:30|6784.8|6782|6785.8|6783|6786.8|6784|6784.4|6781.6|162
1615227880000|2021-03-08 18:24:40|6786.1|6783.3|6790.1|6787.3|6790.3|6787.5|6786.1|6783.3|16
1615227890000|2021-03-08 18:24:50|6790.4|6787.6|6788.8|6786|6790.4|6787.6|6788.3|6785.5|14
1615227900000|2021-03-08 18:25:00|6788.9|6786.1|6789.8|6787|6790.1|6787.3|6788.4|6785.6|16
1615227910000|2021-03-08 18:25:10|6790.1|6787.3|6788.9|6786.1|6790.1|6787.3|6788.9|6786.1|9
1615227920000|2021-03-08 18:25:20|6788.8|6786|6790.1|6787.3|6790.1|6787.3|6788.8|6786|3
1615227930000|2021-03-08 18:25:30|6790.4|6787.6|6792.1|6789.3|6792.4|6789.6|6790.4|6787.6|21
1615227940000|2021-03-08 18:25:40|6791.4|6788.6|6790.9|6788.1|6792.9|6790.1|6790.9|6788.1|13
1615227950000|2021-03-08 18:25:50|6790.6|6787.8|6791.8|6789|6791.8|6789|6789.8|6787|21
1615227960000|2021-03-08 18:26:00|6792.1|6789.3|6791.6|6788.8|6792.4|6789.6|6791.1|6788.3|13
1615227970000|2021-03-08 18:26:10|6792.1|6789.3|6790.9|6788.1|6792.1|6789.3|6790.4|6787.6|19
1615227980000|2021-03-08 18:26:20|6790.4|6787.6|6790.4|6787.6|6790.9|6788.1|6790.4|6787.6|16
1615227990000|2021-03-08 18:26:30|6790.9|6788.1|6792.4|6789.6|6792.4|6789.6|6790.9|6788.1|17
1615228000000|2021-03-08 18:26:40|6791.4|6788.6|6792.8|6790|6792.8|6790|6790.4|6787.6|267
1615228010000|2021-03-08 18:26:50|6792.4|6789.6|6790.8|6788|6792.4|6789.6|6790.4|6787.6|2
1615228020000|2021-03-08 18:27:00|6790.4|6787.6|6793.9|6791.1|6794.1|6791.3|6790.4|6787.6|25
1615228030000|2021-03-08 18:27:10|6793.4|6790.6|6793.3|6790.5|6794.3|6791.5|6793.3|6790.5|12
1615228040000|2021-03-08 18:27:20|6793.8|6791|6793.4|6790.6|6794.3|6791.5|6793.4|6790.6|15
1615228050000|2021-03-08 18:27:30|6792.3|6789.5|6791.4|6788.6|6792.4|6789.6|6791.3|6788.5|19
1615228060000|2021-03-08 18:27:40|6791.3|6788.5|6790.3|6787.5|6791.8|6789|6790.3|6787.5|29
1615228070000|2021-03-08 18:27:50|6790.4|6787.6|6790.8|6788|6791.3|6788.5|6790.4|6787.6|68
1615228080000|2021-03-08 18:28:00|6791.1|6788.3|6789.3|6786.5|6791.3|6788.5|6787.9|6785.1|26
1615228090000|2021-03-08 18:28:10|6789.4|6786.6|6788.4|6785.6|6789.8|6787|6787.9|6785.1|12
1615228100000|2021-03-08 18:28:20|6787.9|6785.1|6787.4|6784.6|6787.9|6785.1|6786.8|6784|10
1615228110000|2021-03-08 18:28:30|6788.4|6785.6|6788.8|6786|6789.3|6786.5|6788.4|6785.6|10
1615228120000|2021-03-08 18:28:40|6788.4|6785.6|6790.3|6787.5|6790.3|6787.5|6788.1|6785.3|32
1615228130000|2021-03-08 18:28:50|6790.8|6788|6792.8|6790|6792.8|6790|6789.9|6787.1|200
1615228140000|2021-03-08 18:29:00|6792.4|6789.6|6793.4|6790.6|6793.4|6790.6|6791.4|6788.6|150
1615228150000|2021-03-08 18:29:10|6793.3|6790.5|6791.8|6789|6793.3|6790.5|6791.8|6789|30
1615228160000|2021-03-08 18:29:20|6791.4|6788.6|6791.4|6788.6|6792.4|6789.6|6790.4|6787.6|12
1615228170000|2021-03-08 18:29:30|6791.8|6789|6790.4|6787.6|6791.9|6789.1|6790.1|6787.3|7
1615228180000|2021-03-08 18:29:40|6789.9|6787.1|6788.9|6786.1|6790.4|6787.6|6788.4|6785.6|68
1615228190000|2021-03-08 18:29:50|6788.6|6785.8|6788.3|6785.5|6788.8|6786|6787.9|6785.1|7
1615228200000|2021-03-08 18:30:00|6788.4|6785.6|6787.4|6784.6|6788.9|6786.1|6786.9|6784.1|37
1615228210000|2021-03-08 18:30:10|6787.3|6784.5|6786.9|6784.1|6787.4|6784.6|6785.9|6783.1|38
1615228220000|2021-03-08 18:30:20|6786.6|6783.8|6785.1|6782.3|6786.6|6783.8|6784.9|6782.1|7
1615228230000|2021-03-08 18:30:30|6784.9|6782.1|6786.4|6783.6|6786.9|6784.1|6784.9|6782.1|23
1615228240000|2021-03-08 18:30:40|6785.9|6783.1|6789.1|6786.3|6789.4|6786.6|6785.6|6782.8|275
1615228250000|2021-03-08 18:30:50|6788.9|6786.1|6785.4|6782.6|6789.3|6786.5|6784.9|6782.1|10
1615228260000|2021-03-08 18:31:00|6785.8|6783|6790.9|6788.1|6791.4|6788.6|6785.8|6783|15
1615228270000|2021-03-08 18:31:10|6790.4|6787.6|6792.4|6789.6|6792.9|6790.1|6790.1|6787.3|20
1615228280000|2021-03-08 18:31:20|6792.8|6790|6790.4|6787.6|6793.8|6791|6790.1|6787.3|20
1615228290000|2021-03-08 18:31:30|6789.9|6787.1|6787.1|6784.3|6789.9|6787.1|6787.1|6784.3|31
1615228300000|2021-03-08 18:31:40|6787.4|6784.6|6787.1|6784.3|6788.1|6785.3|6786.4|6783.6|11
1615228310000|2021-03-08 18:31:50|6787.4|6784.6|6787.9|6785.1|6788.9|6786.1|6787.1|6784.3|27
1615228320000|2021-03-08 18:32:00|6787.4|6784.6|6786.3|6783.5|6787.8|6785|6785.9|6783.1|26
1615228330000|2021-03-08 18:32:10|6786.4|6783.6|6787.9|6785.1|6787.9|6785.1|6785.8|6783|17
1615228340000|2021-03-08 18:32:20|6787.4|6784.6|6788.4|6785.6|6788.8|6786|6787.4|6784.6|34
1615228350000|2021-03-08 18:32:30|6788.1|6785.3|6787.1|6784.3|6788.4|6785.6|6786.1|6783.3|6
1615228360000|2021-03-08 18:32:40|6786.8|6784|6788.8|6786|6788.8|6786|6785.9|6783.1|6
1615228370000|2021-03-08 18:32:50|6788.4|6785.6|6787.1|6784.3|6788.4|6785.6|6787.1|6784.3|15
1615228380000|2021-03-08 18:33:00|6787.4|6784.6|6788.4|6785.6|6788.9|6786.1|6787.4|6784.6|10
1615228390000|2021-03-08 18:33:10|6788.8|6786|6786.9|6784.1|6788.8|6786|6786.9|6784.1|3
1615228400000|2021-03-08 18:33:20|6787.4|6784.6|6788.3|6785.5|6788.4|6785.6|6787.4|6784.6|22
1615228410000|2021-03-08 18:33:30|6788.4|6785.6|6786.9|6784.1|6788.4|6785.6|6786.4|6783.6|19
1615228420000|2021-03-08 18:33:40|6786.8|6784|6785.4|6782.6|6786.9|6784.1|6785.4|6782.6|15
1615228430000|2021-03-08 18:33:50|6785.9|6783.1|6786.4|6783.6|6786.4|6783.6|6785.4|6782.6|4
1615228440000|2021-03-08 18:34:00|6785.9|6783.1|6786.4|6783.6|6786.6|6783.8|6785.9|6783.1|13
1615228450000|2021-03-08 18:34:10|6786.1|6783.3|6785.9|6783.1|6786.4|6783.6|6785.6|6782.8|8
1615228460000|2021-03-08 18:34:20|6785.6|6782.8|6786.4|6783.6|6786.4|6783.6|6785.4|6782.6|7
1615228470000|2021-03-08 18:34:30|6786.6|6783.8|6791.3|6788.5|6791.3|6788.5|6786.6|6783.8|76
1615228480000|2021-03-08 18:34:40|6789.9|6787.1|6790.3|6787.5|6790.3|6787.5|6789.4|6786.6|29
1615228490000|2021-03-08 18:34:50|6790.4|6787.6|6788.9|6786.1|6790.8|6788|6788.8|6786|69
1615228500000|2021-03-08 18:35:00|6789.4|6786.6|6791.3|6788.5|6791.3|6788.5|6789.1|6786.3|27
1615228510000|2021-03-08 18:35:10|6790.4|6787.6|6789.6|6786.8|6790.4|6787.6|6788.1|6785.3|7
1615228520000|2021-03-08 18:35:20|6789.4|6786.6|6790.8|6788|6790.8|6788|6788.8|6786|5
1615228530000|2021-03-08 18:35:30|6790.9|6788.1|6790.4|6787.6|6790.9|6788.1|6789.9|6787.1|11
1615228540000|2021-03-08 18:35:40|6789.9|6787.1|6789.8|6787|6790.3|6787.5|6788.9|6786.1|5
1615228550000|2021-03-08 18:35:50|6790.1|6787.3|6790.4|6787.6|6790.8|6788|6789.4|6786.6|9
1615228560000|2021-03-08 18:36:00|6790.3|6787.5|6790.4|6787.6|6790.4|6787.6|6789.9|6787.1|14
1615228570000|2021-03-08 18:36:10|6790.6|6787.8|6792.8|6790|6792.8|6790|6790.4|6787.6|29
1615228580000|2021-03-08 18:36:20|6793.1|6790.3|6794.4|6791.6|6794.4|6791.6|6792.9|6790.1|14
1615228590000|2021-03-08 18:36:30|6794.8|6792|6793.8|6791|6794.8|6792|6793.8|6791|9
1615228600000|2021-03-08 18:36:40|6793.4|6790.6|6793.1|6790.3|6793.4|6790.6|6792.9|6790.1|5
1615228610000|2021-03-08 18:36:50|6792.3|6789.5|6792.8|6790|6792.8|6790|6792.3|6789.5|7
1615228620000|2021-03-08 18:37:00|6792.4|6789.6|6790.4|6787.6|6792.4|6789.6|6790.4|6787.6|94
1615228630000|2021-03-08 18:37:10|6790.3|6787.5|6790.8|6788|6791.3|6788.5|6789.9|6787.1|9
1615228640000|2021-03-08 18:37:20|6791.3|6788.5|6791.9|6789.1|6792.8|6790|6791.3|6788.5|20
1615228650000|2021-03-08 18:37:30|6792.3|6789.5|6790.3|6787.5|6792.4|6789.6|6790.3|6787.5|295
1615228660000|2021-03-08 18:37:40|6790.4|6787.6|6790.3|6787.5|6790.8|6788|6789.4|6786.6|12
1615228670000|2021-03-08 18:37:50|6789.9|6787.1|6787.8|6785|6790.3|6787.5|6787.8|6785|8
1615228680000|2021-03-08 18:38:00|6787.4|6784.6|6786.8|6784|6787.4|6784.6|6786.4|6783.6|11
1615228690000|2021-03-08 18:38:10|6786.4|6783.6|6787.4|6784.6|6787.4|6784.6|6786.4|6783.6|15
1615228700000|2021-03-08 18:38:20|6787.8|6785|6786.9|6784.1|6787.8|6785|6786.8|6784|9
1615228710000|2021-03-08 18:38:30|6786.8|6784|6785.8|6783|6787.6|6784.8|6785.8|6783|6
1615228720000|2021-03-08 18:38:40|6785.4|6782.6|6785.4|6782.6|6786.8|6784|6785.3|6782.5|15
1615228730000|2021-03-08 18:38:50|6785.8|6783|6784.9|6782.1|6785.8|6783|6784.8|6782|15
1615228740000|2021-03-08 18:39:00|6784.4|6781.6|6785.8|6783|6785.8|6783|6783.4|6780.6|19
1615228750000|2021-03-08 18:39:10|6786.3|6783.5|6786.8|6784|6786.8|6784|6785.8|6783|13
1615228760000|2021-03-08 18:39:20|6786.4|6783.6|6787.3|6784.5|6787.8|6785|6786.4|6783.6|9
1615228770000|2021-03-08 18:39:30|6787.4|6784.6|6787.9|6785.1|6788.3|6785.5|6786.4|6783.6|20
1615228780000|2021-03-08 18:39:40|6787.4|6784.6|6788.4|6785.6|6789.9|6787.1|6787.4|6784.6|10
1615228790000|2021-03-08 18:39:50|6788.3|6785.5|6787.1|6784.3|6788.8|6786|6787.1|6784.3|5
1615228800000|2021-03-08 18:40:00|6787.4|6784.6|6786.9|6784.1|6787.4|6784.6|6786.9|6784.1|7
1615228810000|2021-03-08 18:40:10|6786.4|6783.6|6788.4|6785.6|6788.4|6785.6|6786.4|6783.6|24
1615228820000|2021-03-08 18:40:20|6788.1|6785.3|6792.8|6790|6792.8|6790|6788.1|6785.3|236
1615228830000|2021-03-08 18:40:30|6792.9|6790.1|6794.4|6791.6|6794.7|6791.9|6792.7|6789.9|210
1615228840000|2021-03-08 18:40:40|6794.7|6791.9|6799.1|6796.3|6800.2|6797.4|6794.7|6791.9|1669
1615228850000|2021-03-08 18:40:50|6799.4|6796.6|6798.2|6795.4|6800.1|6797.3|6798.2|6795.4|40
1615228860000|2021-03-08 18:41:00|6798.1|6795.3|6798.9|6796.1|6798.9|6796.1|6797.6|6794.8|52
1615228870000|2021-03-08 18:41:10|6798.1|6795.3|6798.6|6795.8|6798.6|6795.8|6798.1|6795.3|31
1615228880000|2021-03-08 18:41:20|6798.4|6795.6|6798.4|6795.6|6798.9|6796.1|6798.1|6795.3|63
1615228890000|2021-03-08 18:41:30|6798.1|6795.3|6798.7|6795.9|6802.6|6799.6|6797.6|6792.6|598
1615228900000|2021-03-08 18:41:40|6799.1|6796.3|6798.7|6795.9|6799.7|6796.9|6798.7|6795.9|22
1615228910000|2021-03-08 18:41:50|6798.2|6795.4|6798.2|6795.4|6799.2|6796.4|6798.1|6795.3|9
1615228920000|2021-03-08 18:42:00|6798.6|6795.8|6800.2|6797.4|6800.2|6797.4|6797.6|6794.8|32
1615228930000|2021-03-08 18:42:10|6799.4|6796.6|6801.1|6798.3|6801.1|6798.3|6799.4|6796.6|76
1615228940000|2021-03-08 18:42:20|6801.9|6799.1|6801.9|6799.1|6802.4|6799.6|6799.4|6796.6|358
1615228950000|2021-03-08 18:42:30|6801.6|6798.8|6799.4|6796.6|6801.7|6798.9|6799.4|6796.6|21
1615228960000|2021-03-08 18:42:40|6799.2|6796.4|6799.9|6797.1|6800.9|6798.1|6799.2|6796.4|76
1615228970000|2021-03-08 18:42:50|6800.4|6797.6|6798.4|6795.6|6800.4|6797.6|6798.4|6795.6|12
1615228980000|2021-03-08 18:43:00|6798.1|6795.3|6797.7|6794.9|6798.4|6795.6|6797.4|6794.6|18
1615228990000|2021-03-08 18:43:10|6798.1|6795.3|6797.9|6795.1|6798.9|6796.1|6797.9|6795.1|12
1615229000000|2021-03-08 18:43:20|6798.4|6795.6|6798.1|6795.3|6798.6|6795.8|6797.4|6794.6|14
1615229010000|2021-03-08 18:43:30|6797.9|6795.1|6797.2|6794.4|6798.2|6795.4|6797.1|6794.3|147
1615229020000|2021-03-08 18:43:40|6797.1|6794.3|6797.1|6794.3|6798.2|6795.4|6797.1|6794.3|77
1615229030000|2021-03-08 18:43:50|6797.2|6794.4|6797.6|6794.8|6797.9|6795.1|6797.2|6794.4|43
1615229040000|2021-03-08 18:44:00|6797.2|6794.4|6796.4|6793.6|6798.2|6795.4|6795.1|6792.3|186
1615229050000|2021-03-08 18:44:10|6796.7|6793.9|6795.2|6792.4|6799.1|6796.3|6795.2|6792.4|24
1615229060000|2021-03-08 18:44:20|6795.9|6793.1|6795.6|6792.8|6796.6|6793.8|6795.1|6792.3|10
1615229070000|2021-03-08 18:44:30|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|6795.6|6792.8|14
1615229080000|2021-03-08 18:44:40|6795.6|6792.8|6794.7|6791.9|6795.6|6792.8|6794.2|6791.4|10
1615229090000|2021-03-08 18:44:50|6794.9|6792.1|6796.1|6793.3|6796.6|6793.8|6794.6|6791.8|28
1615229100000|2021-03-08 18:45:00|6796.6|6793.8|6794.9|6792.1|6796.6|6793.8|6794.4|6791.6|70
1615229110000|2021-03-08 18:45:10|6795.2|6792.4|6794.4|6791.6|6796.2|6793.4|6794.4|6791.6|18
1615229120000|2021-03-08 18:45:20|6794.6|6791.8|6796.2|6793.4|6796.2|6793.4|6793.6|6790.8|35
1615229130000|2021-03-08 18:45:30|6796.1|6793.3|6794.7|6791.9|6796.6|6793.8|6794.7|6791.9|3
1615229140000|2021-03-08 18:45:40|6794.2|6791.4|6794.2|6791.4|6794.2|6791.4|6794.2|6791.4|3
1615229150000|2021-03-08 18:45:50|6794.6|6791.8|6794.7|6791.9|6795.1|6792.3|6794.6|6791.8|39
1615229160000|2021-03-08 18:46:00|6794.2|6791.4|6794.1|6791.3|6794.2|6791.4|6793.2|6790.4|58
1615229170000|2021-03-08 18:46:10|6794.2|6791.4|6792.7|6789.9|6794.7|6791.9|6792.6|6789.8|31
1615229180000|2021-03-08 18:46:20|6793.1|6790.3|6792.2|6789.4|6793.1|6790.3|6792.2|6789.4|4
1615229190000|2021-03-08 18:46:30|6793.2|6790.4|6792.2|6789.4|6793.2|6790.4|6792.2|6789.4|16
1615229200000|2021-03-08 18:46:40|6791.2|6788.4|6792.2|6789.4|6792.2|6789.4|6791.1|6788.3|15
1615229210000|2021-03-08 18:46:50|6792.1|6789.3|6790.1|6787.3|6792.1|6789.3|6789.7|6786.9|362
1615229220000|2021-03-08 18:47:00|6790.2|6787.4|6790.1|6787.3|6790.2|6787.4|6789.6|6786.8|10
1615229230000|2021-03-08 18:47:10|6789.7|6786.9|6790.2|6787.4|6791.2|6788.4|6789.7|6786.9|10
1615229240000|2021-03-08 18:47:20|6791.2|6788.4|6788.7|6785.9|6791.2|6788.4|6788.2|6785.4|25
1615229250000|2021-03-08 18:47:30|6789.1|6786.3|6785.7|6782.9|6789.2|6786.4|6785.7|6782.9|51
1615229260000|2021-03-08 18:47:40|6785.9|6783.1|6786.2|6783.4|6786.2|6783.4|6784.2|6781.4|51
1615229270000|2021-03-08 18:47:50|6785.7|6782.9|6783.7|6780.9|6785.7|6782.9|6783.7|6780.9|9
1615229280000|2021-03-08 18:48:00|6783.4|6780.6|6782.4|6779.6|6784.2|6781.4|6780.9|6778.1|125
1615229290000|2021-03-08 18:48:10|6781.9|6779.1|6783.9|6781.1|6784.2|6781.4|6781.9|6779.1|30
1615229300000|2021-03-08 18:48:20|6783.7|6780.9|6781.2|6778.4|6783.7|6780.9|6781.2|6778.4|14
1615229310000|2021-03-08 18:48:30|6781.6|6778.8|6782.1|6779.3|6782.4|6779.6|6781.4|6778.6|6
1615229320000|2021-03-08 18:48:40|6781.6|6778.8|6783.4|6780.6|6783.9|6781.1|6781.6|6778.8|66
1615229330000|2021-03-08 18:48:50|6782.9|6780.1|6783.1|6780.3|6783.4|6780.6|6782.6|6779.8|24
1615229340000|2021-03-08 18:49:00|6782.8|6780|6782.1|6779.3|6782.9|6780.1|6781.6|6778.8|10
1615229350000|2021-03-08 18:49:10|6782.4|6779.6|6781.6|6778.8|6782.4|6779.6|6781.6|6778.8|10
1615229360000|2021-03-08 18:49:20|6781.9|6779.1|6781.1|6778.3|6782.6|6779.8|6781.1|6778.3|35
1615229370000|2021-03-08 18:49:30|6780.9|6778.1|6779.4|6776.6|6780.9|6778.1|6778.4|6775.6|35
1615229380000|2021-03-08 18:49:40|6779.6|6776.8|6781.2|6778.4|6781.2|6778.4|6779.4|6776.6|15
1615229390000|2021-03-08 18:49:50|6781.1|6778.3|6780.9|6778.1|6781.4|6778.6|6780.4|6777.6|21
1615229400000|2021-03-08 18:50:00|6780.6|6777.8|6780.6|6777.8|6782.6|6779.8|6779.6|6776.8|18
1615229410000|2021-03-08 18:50:10|6780.9|6778.1|6779.9|6777.1|6781.4|6778.6|6779.9|6777.1|6
1615229420000|2021-03-08 18:50:20|6779.7|6776.9|6780.4|6777.6|6780.6|6777.8|6779.4|6776.6|12
1615229430000|2021-03-08 18:50:30|6780.6|6777.8|6779.6|6776.8|6780.6|6777.8|6779.6|6776.8|2
1615229440000|2021-03-08 18:50:40|6780.4|6777.6|6780.6|6777.8|6781.4|6778.6|6780.4|6777.6|17
1615229450000|2021-03-08 18:50:50|6780.3|6777.5|6781.6|6778.8|6781.6|6778.8|6780.1|6777.3|6
1615229460000|2021-03-08 18:51:00|6781.4|6778.6|6781.6|6778.8|6782.1|6779.3|6781.1|6778.3|20
1615229470000|2021-03-08 18:51:10|6782.1|6779.3|6780.6|6777.8|6782.6|6779.8|6780.6|6777.8|6
1615229480000|2021-03-08 18:51:20|6780.3|6777.5|6780.4|6777.6|6781.1|6778.3|6780.1|6777.3|5
1615229490000|2021-03-08 18:51:30|6780.1|6777.3|6779.4|6776.6|6780.4|6777.6|6779.4|6776.6|8
1615229500000|2021-03-08 18:51:40|6779.8|6777|6779.9|6777.1|6780.4|6777.6|6779.6|6776.8|10
1615229510000|2021-03-08 18:51:50|6779.6|6776.8|6779.6|6776.8|6780.4|6777.6|6779.6|6776.8|17
1615229520000|2021-03-08 18:52:00|6779.4|6776.6|6779.4|6776.6|6779.4|6776.6|6777.8|6775|35
1615229530000|2021-03-08 18:52:10|6779.1|6776.3|6778.4|6775.6|6779.1|6776.3|6778.4|6775.6|18
1615229540000|2021-03-08 18:52:20|6778.2|6775.4|6780.1|6777.3|6780.1|6777.3|6777.9|6775.1|44
1615229550000|2021-03-08 18:52:30|6779.9|6777.1|6780.1|6777.3|6780.1|6777.3|6779.9|6777.1|29
1615229560000|2021-03-08 18:52:40|6780.8|6778|6778.6|6775.8|6781.4|6778.6|6778.6|6775.8|28
1615229570000|2021-03-08 18:52:50|6778.1|6775.3|6778.1|6775.3|6778.4|6775.6|6777.6|6774.8|5
1615229580000|2021-03-08 18:53:00|6777.9|6775.1|6777.2|6774.4|6777.9|6775.1|6776.9|6774.1|8
1615229590000|2021-03-08 18:53:10|6777.7|6774.9|6777.9|6775.1|6779.4|6776.6|6777.4|6774.6|8
1615229600000|2021-03-08 18:53:20|6777.4|6774.6|6777.4|6774.6|6777.4|6774.6|6776.8|6774|23
1615229610000|2021-03-08 18:53:30|6777.6|6774.8|6776.6|6773.8|6777.6|6774.8|6776.6|6773.8|15
1615229620000|2021-03-08 18:53:40|6775.6|6772.8|6774.4|6771.6|6776.1|6773.3|6774.4|6771.6|17
1615229630000|2021-03-08 18:53:50|6774.6|6771.8|6775.1|6772.3|6775.4|6772.6|6774.6|6771.8|9
1615229640000|2021-03-08 18:54:00|6774.6|6771.8|6773.6|6770.8|6775.2|6772.4|6773.1|6770.3|18
1615229650000|2021-03-08 18:54:10|6774.2|6771.4|6775.9|6773.1|6776|6773.1|6774.2|6771.4|24
1615229660000|2021-03-08 18:54:20|6776.2|6773.4|6776.9|6774.1|6776.9|6774.1|6776.2|6773.4|11
1615229670000|2021-03-08 18:54:30|6777.1|6774.3|6775.6|6772.8|6777.2|6774.3|6775.6|6772.8|27
1615229680000|2021-03-08 18:54:40|6776.1|6773.3|6776.1|6773.3|6776.2|6773.4|6775.6|6772.8|5
1615229690000|2021-03-08 18:54:50|6776.4|6773.6|6775.6|6772.8|6776.4|6773.6|6775.4|6772.6|2
1615229700000|2021-03-08 18:55:00|6775.4|6772.6|6773.4|6770.6|6775.4|6772.6|6772.1|6769.3|38
1615229710000|2021-03-08 18:55:10|6773.6|6770.8|6774.1|6771.3|6774.1|6771.3|6772.6|6769.8|27
1615229720000|2021-03-08 18:55:20|6773.8|6771|6774.4|6771.6|6774.4|6771.6|6773.1|6770.3|3
1615229730000|2021-03-08 18:55:30|6773.8|6771|6775.1|6772.3|6775.4|6772.6|6773.8|6771|12
1615229740000|2021-03-08 18:55:40|6774.6|6771.8|6774.1|6771.3|6774.6|6771.8|6774.1|6771.3|11
1615229750000|2021-03-08 18:55:50|6773.8|6771|6774.6|6771.8|6774.6|6771.8|6773.6|6770.8|9
1615229760000|2021-03-08 18:56:00|6774.1|6771.3|6774.6|6771.8|6774.6|6771.8|6773.6|6770.8|12
1615229770000|2021-03-08 18:56:10|6775.1|6772.3|6776.1|6773.3|6776.1|6773.3|6775.1|6772.3|20
1615229780000|2021-03-08 18:56:20|6775.6|6772.8|6775.6|6772.8|6776.1|6773.3|6775.6|6772.8|3
1615229790000|2021-03-08 18:56:30|6775.9|6773.1|6774.6|6771.8|6775.9|6773.1|6774.6|6771.8|18
1615229800000|2021-03-08 18:56:40|6774.9|6772.1|6772.4|6769.6|6775.1|6772.3|6771.6|6768.8|17
1615229810000|2021-03-08 18:56:50|6773.4|6770.6|6771.1|6768.3|6773.4|6770.6|6770.6|6767.8|16
1615229820000|2021-03-08 18:57:00|6771.4|6768.6|6772.2|6769.4|6774.2|6771.4|6769.6|6766.8|744
1615229830000|2021-03-08 18:57:10|6771.9|6769.1|6772.1|6769.3|6772.2|6769.4|6770.7|6767.9|37
1615229840000|2021-03-08 18:57:20|6771.7|6768.9|6771.7|6768.9|6772.1|6769.3|6771.2|6768.4|42
1615229850000|2021-03-08 18:57:30|6772.1|6769.3|6771.2|6768.4|6772.2|6769.4|6771.2|6768.4|11
1615229860000|2021-03-08 18:57:40|6771.4|6768.6|6772.2|6769.4|6772.2|6769.4|6771.4|6768.6|64
1615229870000|2021-03-08 18:57:50|6771.7|6768.9|6771.7|6768.9|6772.2|6769.4|6771.2|6768.4|17
1615229880000|2021-03-08 18:58:00|6771.9|6769.1|6771.1|6768.3|6772.1|6769.3|6770.2|6767.4|28
1615229890000|2021-03-08 18:58:10|6771.2|6768.4|6769.2|6766.4|6772.2|6769.4|6769.2|6766.4|66
1615229900000|2021-03-08 18:58:20|6769.6|6766.8|6769.7|6766.9|6770.1|6767.3|6768.6|6765.8|17
1615229910000|2021-03-08 18:58:30|6769.2|6766.4|6768.7|6765.9|6769.2|6766.4|6768.2|6765.4|31
1615229920000|2021-03-08 18:58:40|6768.6|6765.8|6770|6767.2|6770.2|6767.4|6768.6|6765.8|48
1615229930000|2021-03-08 18:58:50|6769.7|6766.9|6769.7|6766.9|6770.2|6767.4|6768.2|6765.4|40
1615229940000|2021-03-08 18:59:00|6770|6767.2|6768.2|6765.4|6770.2|6767.4|6768.2|6765.4|26
1615229950000|2021-03-08 18:59:10|6769|6766.2|6769.5|6766.7|6770.2|6767.4|6767.9|6765.1|276
1615229960000|2021-03-08 18:59:20|6769.2|6766.4|6768.2|6765.4|6769.7|6766.9|6768.2|6765.4|27
1615229970000|2021-03-08 18:59:30|6769.2|6766.4|6768.2|6765.4|6769.2|6766.4|6768.2|6765.4|33
1615229980000|2021-03-08 18:59:40|6768|6765.2|6767.7|6764.9|6769.2|6766.4|6767.2|6764.4|56
1615229990000|2021-03-08 18:59:50|6767.2|6764.4|6767.2|6764.4|6767.2|6764.4|6767.2|6764.4|105
1615230000000|2021-03-08 19:00:00|6766.6|6763.8|6766.4|6763.6|6768.1|6765.3|6764.6|6761.8|499
1615230010000|2021-03-08 19:00:10|6766.1|6763.3|6765.1|6762.3|6766.4|6763.6|6764.4|6761.6|32
1615230020000|2021-03-08 19:00:20|6765.4|6762.6|6767.4|6764.6|6768.4|6765.6|6765.1|6762.3|57
1615230030000|2021-03-08 19:00:30|6767.7|6764.9|6770.1|6767.3|6770.1|6767.3|6767.7|6764.9|23
1615230040000|2021-03-08 19:00:40|6770.4|6767.6|6771.2|6768.4|6773.2|6770.4|6770.4|6767.6|394
1615230050000|2021-03-08 19:00:50|6771|6768.2|6769.2|6766.4|6771|6768.2|6767.7|6764.9|69
1615230060000|2021-03-08 19:01:00|6769|6766.2|6768.7|6765.9|6769.2|6766.4|6767.2|6764.4|104
1615230070000|2021-03-08 19:01:10|6769|6766.2|6771.7|6768.9|6771.7|6768.9|6768.2|6765.4|30
1615230080000|2021-03-08 19:01:20|6772.2|6769.4|6773.2|6770.4|6773.2|6770.4|6771.2|6768.4|28
1615230090000|2021-03-08 19:01:30|6773.4|6770.6|6772.4|6769.6|6773.7|6770.9|6772.4|6769.6|21
1615230100000|2021-03-08 19:01:40|6772.2|6769.4|6772.7|6769.9|6773.7|6770.9|6772.2|6769.4|24
1615230110000|2021-03-08 19:01:50|6773|6770.2|6771.2|6768.4|6773.2|6770.4|6770.7|6767.9|24
1615230120000|2021-03-08 19:02:00|6771.5|6768.7|6771.2|6768.4|6771.5|6768.7|6769.7|6766.9|16
1615230130000|2021-03-08 19:02:10|6770.7|6767.9|6771|6768.2|6771.2|6768.4|6770.2|6767.4|67
1615230140000|2021-03-08 19:02:20|6771.2|6768.4|6773|6770.2|6773|6770.2|6771.2|6768.4|11
1615230150000|2021-03-08 19:02:30|6773.2|6770.4|6777.2|6774.4|6777.2|6774.4|6773|6770.2|47
1615230160000|2021-03-08 19:02:40|6778.1|6775.3|6779|6776.2|6781.2|6778.4|6778.1|6775.3|351
1615230170000|2021-03-08 19:02:50|6778.7|6775.9|6778.7|6775.9|6778.7|6775.9|6777.7|6774.9|30
1615230180000|2021-03-08 19:03:00|6778.5|6775.7|6775.5|6772.7|6778.5|6775.7|6775.5|6772.7|55
1615230190000|2021-03-08 19:03:10|6775.7|6772.9|6777.5|6774.7|6778.2|6775.4|6775.7|6772.9|93
1615230200000|2021-03-08 19:03:20|6777.7|6774.9|6777.7|6774.9|6778|6775.2|6776|6773.2|78
1615230210000|2021-03-08 19:03:30|6778|6775.2|6776.2|6773.4|6778|6775.2|6776.2|6773.4|3
1615230220000|2021-03-08 19:03:40|6776|6773.2|6776.2|6773.4|6776.2|6773.4|6775.5|6772.7|30
1615230230000|2021-03-08 19:03:50|6776.9|6774.1|6777.5|6774.7|6778|6775.2|6776.9|6774.1|18
1615230240000|2021-03-08 19:04:00|6777.2|6774.4|6775.7|6772.9|6777.2|6774.4|6775.7|6772.9|45
1615230250000|2021-03-08 19:04:10|6776.2|6773.4|6777.5|6774.7|6777.5|6774.7|6776.2|6773.4|4
1615230260000|2021-03-08 19:04:20|6777.7|6774.9|6777.2|6774.4|6777.7|6774.9|6776.7|6773.9|16
1615230270000|2021-03-08 19:04:30|6777.7|6774.9|6778|6775.2|6778|6775.2|6777.5|6774.7|20
1615230280000|2021-03-08 19:04:40|6777.7|6774.9|6778.2|6775.4|6778.2|6775.4|6777.7|6774.9|12
1615230290000|2021-03-08 19:04:50|6778|6775.2|6779.5|6776.7|6779.5|6776.7|6777.7|6774.9|25
1615230300000|2021-03-08 19:05:00|6779.7|6776.9|6780.2|6777.4|6780.2|6777.4|6778.2|6775.4|53
1615230310000|2021-03-08 19:05:10|6780.7|6777.9|6781|6778.2|6781|6778.2|6779.7|6776.9|21
1615230320000|2021-03-08 19:05:20|6780.7|6777.9|6784.2|6781.4|6784.2|6781.4|6780.2|6777.4|108
1615230330000|2021-03-08 19:05:30|6784|6781.2|6784.5|6781.7|6785|6782.2|6784|6781.2|12
1615230340000|2021-03-08 19:05:40|6784.7|6781.9|6784.9|6782.1|6785|6782.2|6783.2|6780.4|51
1615230350000|2021-03-08 19:05:50|6785|6782.2|6787.2|6784.4|6787.5|6784.7|6784.2|6781.4|27
1615230360000|2021-03-08 19:06:00|6787|6784.2|6786|6783.2|6787|6784.2|6784.5|6781.7|30
1615230370000|2021-03-08 19:06:10|6786.2|6783.4|6788.2|6785.4|6788.2|6785.4|6785|6782.2|48
1615230380000|2021-03-08 19:06:20|6787.7|6784.9|6788.5|6785.7|6789|6786.2|6787.5|6784.7|27
1615230390000|2021-03-08 19:06:30|6788.9|6786.1|6789.2|6786.4|6790.2|6787.4|6788.9|6786.1|68
1615230400000|2021-03-08 19:06:40|6789.5|6786.7|6789.4|6786.6|6790|6787.2|6788.5|6785.7|31
1615230410000|2021-03-08 19:06:50|6790|6787.2|6789.5|6786.7|6790|6787.2|6789.2|6786.4|47
1615230420000|2021-03-08 19:07:00|6789.7|6786.9|6790.2|6787.4|6790.2|6787.4|6788.2|6785.4|38
1615230430000|2021-03-08 19:07:10|6790.5|6787.7|6791|6788.2|6791.2|6788.4|6790.2|6787.4|27
1615230440000|2021-03-08 19:07:20|6791.2|6788.4|6790.7|6787.9|6792.2|6789.4|6790.2|6787.4|102
1615230450000|2021-03-08 19:07:30|6790.2|6787.4|6790.2|6787.4|6791.9|6789.1|6790.2|6787.4|33
1615230460000|2021-03-08 19:07:40|6789.7|6786.9|6789.5|6786.7|6790.7|6787.9|6788.2|6785.4|69
1615230470000|2021-03-08 19:07:50|6789.2|6786.4|6792|6789.2|6792|6789.2|6789.2|6786.4|24
1615230480000|2021-03-08 19:08:00|6791.7|6788.9|6792.2|6789.4|6792.2|6789.4|6790.5|6787.7|26
1615230490000|2021-03-08 19:08:10|6792|6789.2|6793.7|6790.9|6794|6791.2|6791.4|6788.6|77
1615230500000|2021-03-08 19:08:20|6794|6791.2|6792.7|6789.9|6794.2|6791.4|6791.7|6788.9|41
1615230510000|2021-03-08 19:08:30|6792.2|6789.4|6791.9|6789.1|6792.2|6789.4|6791.7|6788.9|25
1615230520000|2021-03-08 19:08:40|6791.7|6788.9|6793.7|6790.9|6794.2|6791.4|6791.7|6788.9|80
1615230530000|2021-03-08 19:08:50|6793.2|6790.4|6793.9|6791.1|6793.9|6791.1|6792.7|6789.9|19
1615230540000|2021-03-08 19:09:00|6794.2|6791.4|6793.2|6790.4|6794.2|6791.4|6792.2|6789.4|37
1615230550000|2021-03-08 19:09:10|6792.7|6789.9|6793.4|6790.6|6793.4|6790.6|6792.2|6789.4|53
1615230560000|2021-03-08 19:09:20|6793|6790.2|6792.7|6789.9|6793.5|6790.7|6792.2|6789.4|18
1615230570000|2021-03-08 19:09:30|6793|6790.2|6792|6789.2|6793|6790.2|6792|6789.2|5
1615230580000|2021-03-08 19:09:40|6791.7|6788.9|6791.5|6788.7|6791.7|6788.9|6791.2|6788.4|60
1615230590000|2021-03-08 19:09:50|6791.2|6788.4|6789|6786.2|6791.5|6788.7|6788.7|6785.9|24
1615230600000|2021-03-08 19:10:00|6789.2|6786.4|6789.2|6786.4|6790|6787.2|6787.5|6784.7|61
1615230610000|2021-03-08 19:10:10|6790|6787.2|6789|6786.2|6790|6787.2|6788.4|6785.6|11
1615230620000|2021-03-08 19:10:20|6789.2|6786.4|6790|6787.2|6790|6787.2|6789|6786.2|17
1615230630000|2021-03-08 19:10:30|6789.4|6786.6|6789|6786.2|6789.4|6786.6|6788.2|6785.4|20
1615230640000|2021-03-08 19:10:40|6788.4|6785.6|6789|6786.2|6789|6786.2|6788.2|6785.4|21
1615230650000|2021-03-08 19:10:50|6789.2|6786.4|6789.7|6786.9|6790|6787.2|6789|6786.2|22
1615230660000|2021-03-08 19:11:00|6789.2|6786.4|6789.5|6786.7|6789.7|6786.9|6788.7|6785.9|12
1615230670000|2021-03-08 19:11:10|6789.7|6786.9|6790.2|6787.4|6790.2|6787.4|6789.2|6786.4|11
1615230680000|2021-03-08 19:11:20|6789.9|6787.1|6790|6787.2|6790|6787.2|6788.2|6785.4|16
1615230690000|2021-03-08 19:11:30|6789.7|6786.9|6791|6788.2|6791|6788.2|6789.2|6786.4|21
1615230700000|2021-03-08 19:11:40|6791.2|6788.4|6792|6789.2|6792.2|6789.4|6791.2|6788.4|28
1615230710000|2021-03-08 19:11:50|6792.4|6789.6|6792|6789.2|6792.5|6789.7|6792|6789.2|43
1615230720000|2021-03-08 19:12:00|6791.7|6788.9|6791|6788.2|6791.7|6788.9|6790.5|6787.7|13
1615230730000|2021-03-08 19:12:10|6791.2|6788.4|6791.2|6788.4|6791.2|6788.4|6789|6786.2|29
1615230740000|2021-03-08 19:12:20|6792|6789.2|6796|6793.2|6796|6793.2|6792|6789.2|42
1615230750000|2021-03-08 19:12:30|6796.2|6793.4|6796.5|6793.7|6796.5|6793.7|6796.2|6793.4|11
1615230760000|2021-03-08 19:12:40|6797|6794.2|6797.7|6794.9|6797.7|6794.9|6797|6794.2|24
1615230770000|2021-03-08 19:12:50|6797.2|6794.4|6798.5|6795.7|6799.2|6796.4|6797|6794.2|43
1615230780000|2021-03-08 19:13:00|6798.7|6795.9|6799|6796.2|6799.2|6796.4|6798.2|6795.4|26
1615230790000|2021-03-08 19:13:10|6799.2|6796.4|6800.2|6797.4|6801.4|6798.6|6799.2|6796.4|303
1615230800000|2021-03-08 19:13:20|6799.9|6797.1|6800.4|6797.6|6800.9|6798.1|6799.2|6796.4|85
1615230810000|2021-03-08 19:13:30|6800|6797.2|6799.4|6796.6|6800|6797.2|6798.9|6796.1|13
1615230820000|2021-03-08 19:13:40|6799.9|6797.1|6800|6797.2|6800|6797.2|6799|6796.2|27
1615230830000|2021-03-08 19:13:50|6799.7|6796.9|6799.9|6797.1|6799.9|6797.1|6799.7|6796.9|14
1615230840000|2021-03-08 19:14:00|6799.5|6796.7|6797.9|6795.1|6799.5|6796.7|6797.4|6794.6|29
1615230850000|2021-03-08 19:14:10|6798|6795.2|6797|6794.2|6798|6795.2|6797|6794.2|33
1615230860000|2021-03-08 19:14:20|6798.2|6795.4|6797.5|6794.7|6798.2|6795.4|6797|6794.2|27
1615230870000|2021-03-08 19:14:30|6797.2|6794.4|6796.9|6794.1|6797.2|6794.4|6795.5|6792.7|67
1615230880000|2021-03-08 19:14:40|6796.2|6793.4|6797|6794.2|6797|6794.2|6796.2|6793.4|20
1615230890000|2021-03-08 19:14:50|6797.2|6794.4|6796.5|6793.7|6797.2|6794.4|6796|6793.2|136
1615230900000|2021-03-08 19:15:00|6796.9|6794.1|6802|6799.2|6802.5|6799.7|6796.7|6793.9|402
1615230910000|2021-03-08 19:15:10|6802.5|6799.7|6802|6799.2|6803|6800.2|6802|6799.2|48
1615230920000|2021-03-08 19:15:20|6802.5|6799.7|6806.5|6803.7|6807|6804.2|6801.2|6798.4|117
1615230930000|2021-03-08 19:15:30|6807|6804.2|6807.9|6805.1|6808.9|6806.1|6806.2|6803.4|137
1615230940000|2021-03-08 19:15:40|6808|6805.2|6809.7|6806.9|6811.9|6809.1|6808|6805.2|147
1615230950000|2021-03-08 19:15:50|6810|6807.2|6808|6805.2|6811|6808.2|6808|6805.2|92
1615230960000|2021-03-08 19:16:00|6807.9|6805.1|6806.4|6803.6|6808|6805.2|6803.7|6800.9|77
1615230970000|2021-03-08 19:16:10|6806.9|6804.1|6807.4|6804.6|6808.2|6805.4|6806.2|6803.4|87
1615230980000|2021-03-08 19:16:20|6807.2|6804.4|6808.2|6805.4|6808.2|6805.4|6806.7|6803.9|13
1615230990000|2021-03-08 19:16:30|6808|6805.2|6807.2|6804.4|6808|6805.2|6807.2|6804.4|10
1615231000000|2021-03-08 19:16:40|6806.7|6803.9|6807|6804.2|6807.8|6805|6806.2|6803.4|10
1615231010000|2021-03-08 19:16:50|6807.5|6804.7|6808.2|6805.4|6808.2|6805.4|6807.5|6804.7|9
1615231020000|2021-03-08 19:17:00|6808.8|6806|6805.7|6802.9|6808.8|6806|6805.7|6802.9|142
1615231030000|2021-03-08 19:17:10|6805.4|6802.6|6805.7|6802.9|6805.7|6802.9|6804.2|6801.4|13
1615231040000|2021-03-08 19:17:20|6806|6803.2|6806|6803.2|6806|6803.2|6805.5|6802.7|8
1615231050000|2021-03-08 19:17:30|6805.7|6802.9|6806.2|6803.4|6806.2|6803.4|6805.7|6802.9|49
1615231060000|2021-03-08 19:17:40|6807|6804.2|6805.5|6802.7|6807|6804.2|6805.2|6802.4|94
1615231070000|2021-03-08 19:17:50|6805.2|6802.4|6805.7|6802.9|6805.7|6802.9|6804.2|6801.4|19
1615231080000|2021-03-08 19:18:00|6805.2|6802.4|6806.2|6803.4|6806.5|6803.7|6804.5|6801.7|24
1615231090000|2021-03-08 19:18:10|6806.5|6803.7|6805.7|6802.9|6806.8|6804|6805.7|6802.9|11
1615231100000|2021-03-08 19:18:20|6806.2|6803.4|6805.5|6802.7|6806.2|6803.4|6805.2|6801.6|8
1615231110000|2021-03-08 19:18:30|6806|6803.2|6804.2|6801.4|6806.2|6803.4|6804.2|6801.4|35
1615231120000|2021-03-08 19:18:40|6804.5|6801.7|6804.2|6801.4|6804.7|6801.9|6804.2|6801.4|14
1615231130000|2021-03-08 19:18:50|6804|6801.2|6804.2|6801.4|6804.5|6801.7|6803.7|6800.9|12
1615231140000|2021-03-08 19:19:00|6805.2|6802.4|6805.7|6802.9|6806.2|6803.4|6804.2|6801.4|102
1615231150000|2021-03-08 19:19:10|6805.2|6802.4|6805.2|6802.4|6806.2|6803.4|6805.2|6802.4|3
1615231160000|2021-03-08 19:19:20|6804.8|6802|6805.9|6803.1|6806.2|6803.4|6804.2|6801.4|21
1615231170000|2021-03-08 19:19:30|6805.7|6802.9|6806.2|6803.4|6806.5|6803.7|6805|6802.2|4
1615231180000|2021-03-08 19:19:40|6805.5|6802.7|6803.7|6800.9|6805.7|6802.9|6803.7|6800.9|49
1615231190000|2021-03-08 19:19:50|6804.2|6801.4|6806|6803.2|6806|6803.2|6804.2|6801.4|42
1615231200000|2021-03-08 19:20:00|6805.2|6802.4|6816.2|6813.4|6818.5|6815.7|6805.2|6802.4|284
1615231210000|2021-03-08 19:20:10|6816.5|6813.7|6814.2|6811.4|6816.5|6813.7|6812.2|6809.4|53
1615231220000|2021-03-08 19:20:20|6814.5|6811.7|6816.7|6813.9|6817.5|6814.7|6814.5|6811.7|79
1615231230000|2021-03-08 19:20:30|6817|6814.2|6817.8|6815|6818|6815.2|6816.2|6813.4|35
1615231240000|2021-03-08 19:20:40|6817.3|6814.5|6816|6813.2|6818.3|6815.5|6816|6813.2|75
1615231250000|2021-03-08 19:20:50|6816.5|6813.7|6819|6816.2|6819.3|6816.5|6816.5|6813.7|70
1615231260000|2021-03-08 19:21:00|6819.5|6816.7|6816|6813.2|6819.5|6816.7|6814.5|6811.7|148
1615231270000|2021-03-08 19:21:10|6816.5|6813.7|6813|6810.2|6817|6814.2|6812.7|6809.9|50
1615231280000|2021-03-08 19:21:20|6812.7|6809.9|6815.8|6813|6815.8|6813|6812.7|6809.9|34
1615231290000|2021-03-08 19:21:30|6816|6813.2|6814.5|6811.7|6816.3|6813.5|6814.5|6811.7|25
1615231300000|2021-03-08 19:21:40|6814.2|6811.4|6812.8|6810|6814.5|6811.7|6811.5|6808.7|29
1615231310000|2021-03-08 19:21:50|6813|6810.2|6811.5|6808.7|6813.3|6810.5|6811.5|6808.7|575
1615231320000|2021-03-08 19:22:00|6811|6808.2|6814.3|6811.5|6814.5|6811.7|6810.7|6807.9|103
1615231330000|2021-03-08 19:22:10|6814.5|6811.7|6813.8|6811|6815|6812.2|6813.2|6810.4|54
1615231340000|2021-03-08 19:22:20|6814|6811.2|6813.2|6810.4|6814|6811.2|6813.2|6810.4|44
1615231350000|2021-03-08 19:22:30|6812.8|6810|6812.5|6809.7|6812.8|6810|6810.7|6807.9|57
1615231360000|2021-03-08 19:22:40|6812|6809.2|6811.2|6808.4|6812.5|6809.7|6811.2|6808.4|22
1615231370000|2021-03-08 19:22:50|6811.8|6809|6810|6807.2|6811.8|6809|6809.2|6806.4|1382
1615231380000|2021-03-08 19:23:00|6810.2|6807.4|6813.7|6810.9|6813.7|6810.9|6810|6807.2|751
1615231390000|2021-03-08 19:23:10|6814.2|6811.4|6812.7|6809.9|6814.2|6811.4|6812.1|6809.3|127
1615231400000|2021-03-08 19:23:20|6812.9|6810.1|6813.2|6810.4|6815.2|6812.4|6812.9|6810.1|255
1615231410000|2021-03-08 19:23:30|6812.9|6810.1|6812.9|6810.1|6813.9|6811.1|6811.9|6809.1|80
1615231420000|2021-03-08 19:23:40|6812.4|6809.6|6813.2|6810.4|6813.4|6810.6|6812.4|6809.6|13
1615231430000|2021-03-08 19:23:50|6814.2|6811.4|6812.9|6810.1|6814.2|6811.4|6811.9|6809.1|71
1615231440000|2021-03-08 19:24:00|6812.5|6809.7|6810.4|6807.6|6812.5|6809.7|6808.4|6805.6|76
1615231450000|2021-03-08 19:24:10|6810.2|6807.4|6810.9|6808.1|6811.9|6809.1|6808.9|6806.1|19
1615231460000|2021-03-08 19:24:20|6810.6|6807.8|6809.6|6806.8|6811.4|6808.6|6809.1|6806.3|91
1615231470000|2021-03-08 19:24:30|6809.9|6807.1|6811.4|6808.6|6812.1|6809.3|6809.6|6806.8|259
1615231480000|2021-03-08 19:24:40|6810.6|6807.8|6812.1|6809.3|6814.9|6812.1|6810.6|6807.8|396
1615231490000|2021-03-08 19:24:50|6812.2|6809.4|6811.2|6808.4|6813.2|6810.4|6810.9|6808.1|226
1615231500000|2021-03-08 19:25:00|6810.9|6808.1|6816.2|6813.4|6816.2|6813.4|6810.9|6808.1|170
1615231510000|2021-03-08 19:25:10|6816.6|6813.8|6816.7|6813.9|6818.4|6815.6|6816.6|6813.8|119
1615231520000|2021-03-08 19:25:20|6816.9|6814.1|6814.1|6811.3|6817.4|6814.6|6813.4|6810.6|127
1615231530000|2021-03-08 19:25:30|6814.2|6811.4|6815.2|6812.4|6815.2|6812.4|6811.4|6808.6|111
1615231540000|2021-03-08 19:25:40|6815.7|6812.9|6814.4|6811.6|6816.9|6814.1|6813.9|6811.1|123
1615231550000|2021-03-08 19:25:50|6814.9|6812.1|6817.7|6814.9|6817.7|6814.9|6814.2|6811.4|91
1615231560000|2021-03-08 19:26:00|6817.6|6814.8|6808.9|6806.1|6817.6|6814.8|6808.7|6805.9|163
1615231570000|2021-03-08 19:26:10|6808.6|6805.8|6810.7|6807.9|6810.7|6807.9|6807.7|6804.9|85
1615231580000|2021-03-08 19:26:20|6810.4|6807.6|6813.6|6810.8|6814.6|6811.8|6810.4|6807.6|343
1615231590000|2021-03-08 19:26:30|6813.2|6810.4|6813.7|6810.9|6814.4|6811.6|6810.9|6808.1|153
1615231600000|2021-03-08 19:26:40|6814.2|6811.4|6812.6|6809.8|6814.2|6811.4|6811.4|6808.6|166
1615231610000|2021-03-08 19:26:50|6812.4|6809.6|6809.6|6806.8|6812.9|6810.1|6809.1|6806.3|116
1615231620000|2021-03-08 19:27:00|6809.7|6806.9|6808.7|6805.9|6809.7|6806.9|6805.4|6802.6|208
1615231630000|2021-03-08 19:27:10|6809.1|6806.3|6814.7|6811.9|6816.4|6813.6|6809.1|6806.3|381
1615231640000|2021-03-08 19:27:20|6814.4|6811.6|6818.4|6815.6|6818.4|6815.6|6813.9|6811.1|594
1615231650000|2021-03-08 19:27:30|6818.1|6815.3|6814.6|6811.8|6818.4|6815.6|6814.6|6811.8|166
1615231660000|2021-03-08 19:27:40|6814.9|6812.1|6812.4|6809.6|6815.4|6812.6|6811.1|6808.3|477
1615231670000|2021-03-08 19:27:50|6812.1|6809.3|6811.4|6808.6|6816.6|6813.8|6810.4|6807.6|265
1615231680000|2021-03-08 19:28:00|6811.6|6808.8|6808.4|6805.6|6811.9|6809.1|6804.8|6802|1746
1615231690000|2021-03-08 19:28:10|6808.1|6805.3|6808.7|6805.9|6811.9|6809.1|6807.7|6804.9|686
1615231700000|2021-03-08 19:28:20|6809.2|6806.4|6808.2|6805.4|6810.9|6808.1|6807.4|6804.6|404
1615231710000|2021-03-08 19:28:30|6808.4|6805.6|6807.2|6804.4|6808.6|6805.8|6805.6|6802.8|425
1615231720000|2021-03-08 19:28:40|6806.9|6804.1|6804.7|6801.9|6807.6|6804.8|6803.7|6800.9|701
1615231730000|2021-03-08 19:28:50|6805.1|6802.3|6806.2|6803.4|6807.7|6804.9|6804.6|6801.8|463
1615231740000|2021-03-08 19:29:00|6806.6|6803.8|6806.9|6804.1|6807.7|6804.9|6804.4|6801.6|808
1615231750000|2021-03-08 19:29:10|6806.7|6803.9|6805.7|6802.9|6807.7|6804.9|6804.9|6802.1|415
1615231760000|2021-03-08 19:29:20|6805.6|6802.8|6805.9|6803.1|6806.2|6803.4|6804.4|6801.6|639
1615231770000|2021-03-08 19:29:30|6806.1|6803.3|6804.9|6802.1|6806.4|6803.6|6803.6|6800.8|2029
1615231780000|2021-03-08 19:29:40|6804.6|6801.8|6807.2|6804.4|6807.8|6805|6804.4|6801.6|1605
1615231790000|2021-03-08 19:29:50|6806.8|6804|6804|6801.2|6807.8|6805|6803.8|6801|821
1615231800000|2021-03-08 19:30:00|6803.8|6801|6805|6802.2|6805.8|6803|6801.5|6798.7|631
1615231810000|2021-03-08 19:30:10|6806|6803.2|6805.2|6802.4|6806.5|6803.7|6803.2|6800.4|188
1615231820000|2021-03-08 19:30:20|6805.4|6802.6|6806.2|6803.4|6808.2|6804|6803.2|6798.2|266
1615231830000|2021-03-08 19:30:30|6805.4|6802.6|6806.2|6803.4|6808.2|6805.4|6804.4|6801.6|266
1615231840000|2021-03-08 19:30:40|6805.9|6803.1|6808.2|6805.4|6808.2|6805.4|6805.2|6802.4|98
1615231850000|2021-03-08 19:30:50|6808|6805.2|6810|6807.2|6810|6807.2|6808|6805.2|87
1615231860000|2021-03-08 19:31:00|6810.7|6807.9|6811.4|6808.6|6812.2|6809.4|6809.2|6806.4|140
1615231870000|2021-03-08 19:31:10|6811.2|6808.4|6811.4|6808.6|6811.7|6808.9|6808.2|6805.4|460
1615231880000|2021-03-08 19:31:20|6811.2|6808.4|6809.7|6806.9|6811.4|6808.6|6808.9|6806.1|32
1615231890000|2021-03-08 19:31:30|6809.4|6806.6|6809.4|6806.6|6810.4|6807.6|6809.4|6806.6|63
1615231900000|2021-03-08 19:31:40|6809|6806.2|6810.2|6807.4|6810.2|6807.4|6808.4|6805.6|16
1615231910000|2021-03-08 19:31:50|6809.9|6807.1|6808.9|6806.1|6810.7|6807.9|6808.9|6806.1|102
1615231920000|2021-03-08 19:32:00|6808.7|6805.9|6808.2|6805.4|6811.2|6808.4|6808.2|6805.4|83
1615231930000|2021-03-08 19:32:10|6808.7|6805.9|6808.2|6805.4|6808.7|6805.9|6808.2|6805.4|22
1615231940000|2021-03-08 19:32:20|6808.4|6805.6|6810.7|6807.9|6810.7|6807.9|6808.4|6805.6|40
1615231950000|2021-03-08 19:32:30|6810.4|6807.6|6809.4|6806.6|6810.7|6807.9|6808.5|6805.7|13
1615231960000|2021-03-08 19:32:40|6809.7|6806.9|6809.4|6806.6|6810.2|6807.4|6809.4|6806.6|61
1615231970000|2021-03-08 19:32:50|||||||||82
1615231980000|2021-03-08 19:33:00|6809.7|6806.9|6809.7|6806.9|6810.2|6807.4|6809.4|6806.6|20
1615231990000|2021-03-08 19:33:10|6809.4|6806.6|6808.4|6805.6|6809.4|6806.6|6808.2|6805.4|17
1615232000000|2021-03-08 19:33:20|6808.2|6805.4|6808.2|6805.4|6808.4|6805.6|6808.2|6805.4|40
1615232010000|2021-03-08 19:33:30|6808.7|6805.9|6808.7|6805.9|6808.7|6805.9|6808.7|6805.9|48
1615232020000|2021-03-08 19:33:40|6809.2|6806.4|6808.4|6805.6|6809.2|6806.4|6808.4|6805.6|3
1615232030000|2021-03-08 19:33:50|6808.7|6805.9|6809.2|6806.4|6809.2|6806.4|6808.2|6805.4|0
1615232040000|2021-03-08 19:34:00|6808.9|6806.1|6805.5|6802.7|6809.2|6806.4|6805.5|6802.7|97
1615232050000|2021-03-08 19:34:10|6805|6802.2|6803.4|6800.6|6805.4|6802.6|6803.4|6800.6|33
1615232060000|2021-03-08 19:34:20|6803.2|6800.4|6799|6796.2|6803.4|6800.6|6799|6796.2|108
1615232070000|2021-03-08 19:34:30|6798.9|6796.1|6797|6794.2|6798.9|6796.1|6796.7|6793.9|66
1615232080000|2021-03-08 19:34:40|6796.2|6793.4|6794.4|6791.6|6796.2|6793.4|6794.4|6791.6|14
1615232090000|2021-03-08 19:34:50|6794.7|6791.9|6794.7|6791.9|6795.4|6792.6|6794.4|6791.6|10
1615232100000|2021-03-08 19:35:00|6794.4|6791.6|6795.7|6792.9|6795.7|6792.9|6793.9|6791.1|68
1615232110000|2021-03-08 19:35:10|6795.4|6792.6|6794.7|6791.9|6796.4|6793.6|6794.4|6791.6|76
1615232120000|2021-03-08 19:35:20|6794.9|6792.1|6793.9|6791.1|6795.2|6792.4|6793.9|6791.1|6
1615232130000|2021-03-08 19:35:30|6793.5|6790.7|6794.4|6791.6|6795.2|6792.4|6793.5|6790.7|6
1615232140000|2021-03-08 19:35:40|6794.5|6791.7|6796.9|6794.1|6796.9|6794.1|6794.5|6791.7|95
1615232150000|2021-03-08 19:35:50|6796.5|6793.7|6796.5|6793.7|6797.5|6794.7|6796.4|6793.6|109
1615232160000|2021-03-08 19:36:00|6796.4|6793.6|6798|6795.2|6798.7|6795.9|6796.4|6793.6|49
1615232170000|2021-03-08 19:36:10|6797.9|6795.1|6795.4|6792.6|6797.9|6795.1|6795|6792.2|12
1615232180000|2021-03-08 19:36:20|6795.7|6792.9|6795.5|6792.7|6795.9|6793.1|6795|6792.2|7
1615232190000|2021-03-08 19:36:30|6795.4|6792.6|6795.4|6792.6|6795.4|6792.6|6795.4|6792.6|0
1615232200000|2021-03-08 19:36:40|6795|6792.2|6794.4|6791.6|6795|6792.2|6793.7|6790.9|16
1615232210000|2021-03-08 19:36:50|6794.5|6791.7|6793.4|6790.6|6795.4|6792.6|6793.2|6790.4|12
1615232220000|2021-03-08 19:37:00|6793.5|6790.7|6793.5|6790.7|6793.9|6791.1|6793.5|6790.7|6
1615232230000|2021-03-08 19:37:10|6793.9|6791.1|6794.4|6791.6|6794.4|6791.6|6793.5|6790.7|8
1615232240000|2021-03-08 19:37:20|6794|6791.2|6794|6791.2|6794.4|6791.6|6793.5|6790.7|13
1615232250000|2021-03-08 19:37:30|6793.7|6790.9|6793.5|6790.7|6793.7|6790.9|6793.5|6790.7|12
1615232260000|2021-03-08 19:37:40|6794|6791.2|6794|6791.2|6794.5|6791.7|6793.5|6790.7|11
1615232270000|2021-03-08 19:37:50|6794.4|6791.6|6792.4|6789.6|6794.4|6791.6|6792.4|6789.6|19
1615232280000|2021-03-08 19:38:00|6792|6789.2|6790|6787.2|6792|6789.2|6789.4|6786.6|26
1615232290000|2021-03-08 19:38:10|6790.4|6787.6|6792.7|6789.9|6792.7|6789.9|6790.4|6787.6|14
1615232300000|2021-03-08 19:38:20|6793.4|6790.6|6792|6789.2|6793.4|6790.6|6792|6789.2|2
1615232310000|2021-03-08 19:38:30|6791.5|6788.7|6791|6788.2|6792.9|6790.1|6791|6788.2|1
1615232320000|2021-03-08 19:38:40|6792|6789.2|6792.4|6789.6|6792.9|6790.1|6792|6789.2|28
1615232330000|2021-03-08 19:38:50|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|6792.5|6789.7|0
1615232340000|2021-03-08 19:39:00|6793|6790.2|6793.5|6790.7|6793.5|6790.7|6793|6790.2|0
1615232350000|2021-03-08 19:39:10|6794.5|6791.7|6794|6791.2|6794.9|6792.1|6793|6790.2|1
1615232360000|2021-03-08 19:39:20|6793.9|6791.1|6793.5|6790.7|6794.9|6792.1|6793.4|6790.6|3
1615232370000|2021-03-08 19:39:30|6793.4|6790.6|6796.7|6793.9|6797|6794.2|6793|6790.2|91
1615232380000|2021-03-08 19:39:40|6796.4|6793.6|6793.4|6790.6|6796.4|6793.6|6793.2|6790.4|314
1615232390000|2021-03-08 19:39:50|6793|6790.2|6793.9|6791.1|6793.9|6791.1|6792.4|6789.6|5
1615232400000|2021-03-08 19:40:00|6793.5|6790.7|6795.5|6792.7|6797|6794.2|6793.5|6790.7|14
1615232410000|2021-03-08 19:40:10|6795.7|6792.9|6797.4|6794.6|6797.7|6794.9|6795|6792.2|34
1615232420000|2021-03-08 19:40:20|6796.4|6793.6|6797.9|6795.1|6797.9|6795.1|6796|6793.2|14
1615232430000|2021-03-08 19:40:30|6798|6795.2|6798|6795.2|6798.4|6795.6|6796.5|6793.7|10
1615232440000|2021-03-08 19:40:40|6798.4|6795.6|6798.5|6795.7|6798.5|6795.7|6798|6795.2|13
1615232450000|2021-03-08 19:40:50|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|6797.5|6794.7|21
1615232460000|2021-03-08 19:41:00|6798.5|6795.7|6800|6797.2|6800.9|6798.1|6798|6795.2|24
1615232470000|2021-03-08 19:41:10|6800.4|6797.6|6799.5|6796.7|6800.4|6797.6|6799.5|6796.7|1
1615232480000|2021-03-08 19:41:20|6799|6796.2|6799|6796.2|6799|6796.2|6797.5|6794.7|8
1615232490000|2021-03-08 19:41:30|6798.9|6796.1|6798|6795.2|6798.9|6796.1|6798|6795.2|6
1615232500000|2021-03-08 19:41:40|6797.7|6794.9|6798|6795.2|6798.4|6795.6|6797|6794.2|29
1615232510000|2021-03-08 19:41:50|6798.4|6795.6|6798|6795.2|6799|6796.2|6798|6795.2|55
1615232520000|2021-03-08 19:42:00|6797.7|6794.9|6797.5|6794.7|6797.7|6794.9|6797.5|6794.7|0
1615232530000|2021-03-08 19:42:10|6797.7|6794.9|6798.5|6795.7|6799|6796.2|6797.7|6794.9|2
1615232540000|2021-03-08 19:42:20|6798.2|6795.4|6798.2|6795.4|6798.7|6795.9|6797.7|6794.9|9
1615232550000|2021-03-08 19:42:30|6798.5|6795.7|6798.5|6795.7|6799|6796.2|6798.5|6795.7|24
1615232560000|2021-03-08 19:42:40|6799|6796.2|6797.7|6794.9|6799.5|6796.7|6797.7|6794.9|3
1615232570000|2021-03-08 19:42:50|6797|6794.2|6797.5|6794.7|6797.5|6794.7|6797|6794.2|2
1615232580000|2021-03-08 19:43:00|6797.7|6794.9|6797.7|6794.9|6798.2|6795.4|6796.7|6793.9|6
1615232590000|2021-03-08 19:43:10|6798|6795.2|6797.7|6794.9|6798|6795.2|6797.7|6794.9|0
1615232600000|2021-03-08 19:43:20|6797.5|6794.7|6794.7|6791.9|6797.7|6794.9|6794.7|6791.9|4
1615232610000|2021-03-08 19:43:30|6794.5|6791.7|6794.2|6791.4|6794.7|6791.9|6794.2|6791.4|2
1615232620000|2021-03-08 19:43:40|6794.7|6791.9|6794.2|6791.4|6795.4|6792.6|6794.2|6791.4|6
1615232630000|2021-03-08 19:43:50|6793.7|6790.9|6794.7|6791.9|6794.7|6791.9|6793.2|6790.4|4
1615232640000|2021-03-08 19:44:00|6794.4|6791.6|6792.7|6789.9|6794.4|6791.6|6792.2|6789.4|30
1615232650000|2021-03-08 19:44:10|6792.4|6789.6|6793.2|6790.4|6793.2|6790.4|6792.4|6789.6|2
1615232660000|2021-03-08 19:44:20|6792.7|6789.9|6791|6788.2|6792.7|6789.9|6791|6788.2|3
1615232670000|2021-03-08 19:44:30|6791.2|6788.4|6789.4|6786.6|6791.2|6788.4|6789.4|6786.6|15
1615232680000|2021-03-08 19:44:40|6788.7|6785.9|6788.5|6785.7|6789|6786.2|6788.5|6785.7|8
1615232690000|2021-03-08 19:44:50|6787.7|6784.9|6787.7|6784.9|6788.4|6785.6|6787.7|6784.9|11
1615232700000|2021-03-08 19:45:00|6788.2|6785.4|6788.7|6785.9|6789|6786.2|6788.2|6785.4|7
1615232710000|2021-03-08 19:45:10|6788.4|6785.6|6787.7|6784.9|6788.4|6785.6|6787.7|6784.9|39
1615232720000|2021-03-08 19:45:20|6788.2|6785.4|6788.7|6785.9|6789.4|6786.6|6788.2|6785.4|16
1615232730000|2021-03-08 19:45:30|6789|6786.2|6789|6786.2|6789|6786.2|6789|6786.2|0
1615232740000|2021-03-08 19:45:40|6789.4|6786.6|6791|6788.2|6791|6788.2|6789.4|6786.6|10
1615232750000|2021-03-08 19:45:50|6790.7|6787.9|6788.7|6785.9|6790.7|6787.9|6788.7|6785.9|3
1615232760000|2021-03-08 19:46:00|6789|6786.2|6790.7|6787.9|6790.7|6787.9|6789|6786.2|3
1615232770000|2021-03-08 19:46:10|6790.4|6787.6|6790|6787.2|6791|6788.2|6789.7|6786.9|0
1615232780000|2021-03-08 19:46:20|6790.7|6787.9|6789.7|6786.9|6791.4|6788.6|6789.7|6786.9|22
1615232790000|2021-03-08 19:46:30|6790|6787.2|6789.4|6786.6|6790.7|6787.9|6789.2|6786.4|11
1615232800000|2021-03-08 19:46:40|6789.7|6786.9|6790.4|6787.6|6790.7|6787.9|6789.7|6786.9|3
1615232820000|2021-03-08 19:47:00|6790.7|6787.9|6790.7|6787.9|6791|6788.2|6790.7|6787.9|17
1615232830000|2021-03-08 19:47:10|6791|6788.2|6792|6789.2|6792|6789.2|6790.7|6787.9|12
1615232840000|2021-03-08 19:47:20|6791.7|6788.9|6789.7|6786.9|6791.7|6788.9|6789.7|6786.9|22
1615232850000|2021-03-08 19:47:30|6790|6787.2|6790.2|6787.4|6790.2|6787.4|6789.2|6786.4|3
1615232860000|2021-03-08 19:47:40|6790.5|6787.7|6790.4|6787.6|6790.7|6787.9|6790|6787.2|8
1615232870000|2021-03-08 19:47:50|6789.7|6786.9|6788.7|6785.9|6789.7|6786.9|6788.7|6785.9|3
1615232880000|2021-03-08 19:48:00|6788.4|6785.6|6786.2|6783.4|6788.4|6785.6|6786.2|6783.4|4
1615232890000|2021-03-08 19:48:10|6785.9|6783.1|6787|6784.2|6787|6784.2|6785.9|6783.1|4
1615232900000|2021-03-08 19:48:20|6787.5|6784.7|6786.4|6783.6|6787.7|6784.9|6786.4|6783.6|1
1615232910000|2021-03-08 19:48:30|6786.7|6783.9|6787.4|6784.6|6787.4|6784.6|6786.7|6783.9|1
1615232920000|2021-03-08 19:48:40|6786.4|6783.6|6786.2|6783.4|6786.5|6783.7|6785.9|6783.1|1
1615232930000|2021-03-08 19:48:50|6785.9|6783.1|6785.7|6782.9|6785.9|6783.1|6785.4|6782.6|4
1615232940000|2021-03-08 19:49:00|6785.1|6782.3|6784.7|6781.9|6785.1|6782.3|6784.4|6781.6|23
1615232950000|2021-03-08 19:49:10|6784.4|6781.6|6784.4|6781.6|6784.4|6781.6|6784.4|6781.6|0
1615232960000|2021-03-08 19:49:20|6784.1|6781.3|6783.9|6781.1|6784.4|6781.6|6783.9|6781.1|0
1615232970000|2021-03-08 19:49:30|6784.2|6781.4|6785.2|6782.4|6785.2|6782.4|6784.2|6781.4|1
1615232980000|2021-03-08 19:49:40|6785.5|6782.7|6784.7|6781.9|6785.5|6782.7|6784.7|6781.9|0
1615232990000|2021-03-08 19:49:50|6784.9|6782.1|6785.2|6782.4|6785.2|6782.4|6784.9|6782.1|2
1615233000000|2021-03-08 19:50:00|6785.4|6782.6|6785.7|6782.9|6785.7|6782.9|6785.4|6782.6|11
1615233010000|2021-03-08 19:50:10|6786.2|6783.4|6784.7|6781.9|6786.2|6783.4|6783.9|6781.1|541
1615233020000|2021-03-08 19:50:20|6784.5|6781.7|6785|6782.2|6785|6782.2|6783.7|6780.9|9
1615233030000|2021-03-08 19:50:30|6785.2|6782.4|6784.2|6781.4|6785.2|6782.4|6784.2|6781.4|3
1615233040000|2021-03-08 19:50:40|6784.5|6781.7|6786|6783.2|6786|6783.2|6784.5|6781.7|21
1615233050000|2021-03-08 19:50:50|6787.9|6785.1|6787|6784.2|6787.9|6785.1|6786.4|6783.6|1
1615233060000|2021-03-08 19:51:00|6787.4|6784.6|6788.7|6785.9|6789|6786.2|6787.4|6784.6|12
1615233070000|2021-03-08 19:51:10|6789|6786.2|6789.7|6786.9|6789.7|6786.9|6789|6786.2|1
1615233090000|2021-03-08 19:51:30|6790.7|6787.9|6791.2|6788.4|6791.4|6788.6|6790.7|6787.9|11
1615233100000|2021-03-08 19:51:40|6791.7|6788.9|6791.7|6788.9|6791.7|6788.9|6791.4|6788.6|5
1615233110000|2021-03-08 19:51:50|6791.4|6788.6|6790.2|6787.4|6791.4|6788.6|6789.7|6786.9|35
1615233120000|2021-03-08 19:52:00|6790.4|6787.6|6788.4|6785.6|6790.4|6787.6|6788.4|6785.6|4
1615233130000|2021-03-08 19:52:10|6788.7|6785.9|6789.4|6786.6|6789.4|6786.6|6788.7|6785.9|1
1615233140000|2021-03-08 19:52:20|6788.7|6785.9|6788.2|6785.4|6789.2|6786.4|6787.4|6784.6|2
1615233150000|2021-03-08 19:52:30|6788.5|6785.7|6788.4|6785.6|6789|6786.2|6788.4|6785.6|0
1615233160000|2021-03-08 19:52:40|6788.2|6785.4|6787.2|6784.4|6789.7|6786.9|6787.2|6784.4|63
1615233170000|2021-03-08 19:52:50|6787.7|6784.9|6788.2|6785.4|6788.2|6785.4|6787.7|6784.9|0
1615233180000|2021-03-08 19:53:00|6788.1|6785.3|6787.4|6784.6|6788.1|6785.3|6787.4|6784.6|0
1615233190000|2021-03-08 19:53:10|6787.7|6784.9|6787.4|6784.6|6787.7|6784.9|6787.4|6784.6|67
1615233200000|2021-03-08 19:53:20|||||||||19
1615233210000|2021-03-08 19:53:30|6786.9|6784.1|6785.4|6782.6|6786.9|6784.1|6785.4|6782.6|4
1615233220000|2021-03-08 19:53:40|6785.7|6782.9|6785.4|6782.6|6785.7|6782.9|6784.7|6781.9|3
1615233230000|2021-03-08 19:53:50|6784.7|6781.9|6785.7|6782.9|6785.7|6782.9|6784.7|6781.9|1
1615233240000|2021-03-08 19:54:00|6785.9|6783.1|6787.2|6784.4|6787.2|6784.4|6785.9|6783.1|0
1615233250000|2021-03-08 19:54:10|6787.1|6784.3|6787.4|6784.6|6787.7|6784.9|6786.9|6784.1|0
1615233260000|2021-03-08 19:54:20|6786.9|6784.1|6787.2|6784.4|6787.2|6784.4|6786.9|6784.1|0
1615233270000|2021-03-08 19:54:30|6787.4|6784.6|6787.7|6784.9|6787.7|6784.9|6787.4|6784.6|0
1615233280000|2021-03-08 19:54:40|6787.4|6784.6|6787.4|6784.6|6787.7|6784.9|6787.4|6784.6|0
1615233290000|2021-03-08 19:54:50|6787.1|6784.3|6786.7|6783.9|6787.2|6784.4|6786.7|6783.9|1
1615233300000|2021-03-08 19:55:00|6786.4|6783.6|6786.7|6783.9|6786.7|6783.9|6786.4|6783.6|2
1615233310000|2021-03-08 19:55:10|6787.1|6784.3|6787.9|6785.1|6787.9|6785.1|6787.1|6784.3|2
1615233320000|2021-03-08 19:55:20|6788.7|6785.9|6788.4|6785.6|6788.7|6785.9|6787.9|6785.1|6
1615233330000|2021-03-08 19:55:30|6788.7|6785.9|6788.7|6785.9|6788.7|6785.9|6788.7|6785.9|0
1615233340000|2021-03-08 19:55:40|6789.7|6786.9|6789.7|6786.9|6789.7|6786.9|6788.9|6786.1|4
1615233350000|2021-03-08 19:55:50|6789.4|6786.6|6789.4|6786.6|6789.7|6786.9|6789.4|6786.6|2
1615233360000|2021-03-08 19:56:00|6789.7|6786.9|6789.2|6786.4|6789.7|6786.9|6788.9|6786.1|3
1615233370000|2021-03-08 19:56:10|6789.7|6786.9|6787.4|6784.6|6789.7|6786.9|6787.4|6784.6|3
1615233380000|2021-03-08 19:56:20|6787.7|6784.9|6787.9|6785.1|6788.4|6785.6|6787.7|6784.9|0
1615233390000|2021-03-08 19:56:30|6787.7|6784.9|6789.2|6786.4|6789.2|6786.4|6787.7|6784.9|2
1615233400000|2021-03-08 19:56:40|6789.7|6786.9|6789.7|6786.9|6789.7|6786.9|6789.7|6786.9|0
1615233410000|2021-03-08 19:56:50|6789.4|6786.6|6789.7|6786.9|6789.7|6786.9|6789.4|6786.6|0
1615233420000|2021-03-08 19:57:00|6789.4|6786.6|6790.4|6787.6|6790.4|6787.6|6789.4|6786.6|11
1615233430000|2021-03-08 19:57:10|6790.1|6787.3|6790.2|6787.4|6790.2|6787.4|6789.9|6787.1|1
1615233440000|2021-03-08 19:57:20|6790.7|6787.9|6790.4|6787.6|6790.7|6787.9|6790.1|6787.3|3
1615233450000|2021-03-08 19:57:30|6789.9|6787.1|6790.4|6787.6|6790.4|6787.6|6789.7|6786.9|0
1615233460000|2021-03-08 19:57:40|6790.7|6787.9|6790.2|6787.4|6790.7|6787.9|6789.9|6787.1|3
1615233470000|2021-03-08 19:57:50|6789.9|6787.1|6787.9|6785.1|6789.9|6787.1|6787.9|6785.1|8
1615233480000|2021-03-08 19:58:00|6788.4|6785.6|6788.4|6785.6|6788.7|6785.9|6787.9|6785.1|1
1615233490000|2021-03-08 19:58:10|6788.7|6785.9|6787.9|6785.1|6788.9|6786.1|6787.9|6785.1|5
1615233500000|2021-03-08 19:58:20|6788.2|6785.4|6787.9|6785.1|6788.2|6785.4|6787.9|6785.1|0
1615233510000|2021-03-08 19:58:30|6788.4|6785.6|6788.4|6785.6|6788.4|6785.6|6788.4|6785.6|0
1615233520000|2021-03-08 19:58:40|6787.9|6785.1|6788.4|6785.6|6788.4|6785.6|6787.7|6784.9|0
1615233540000|2021-03-08 19:59:00|6788.2|6785.4|6788.2|6785.4|6788.7|6785.9|6787.9|6785.1|5
1615233550000|2021-03-08 19:59:10|6788.4|6785.6|6789.4|6786.6|6789.4|6786.6|6788.4|6785.6|6
1615233560000|2021-03-08 19:59:20|6788.9|6786.1|6789.2|6786.4|6789.2|6786.4|6788.9|6786.1|1
1615233570000|2021-03-08 19:59:30|6789.4|6786.6|6789.2|6786.4|6789.7|6786.9|6789.2|6786.4|2
1615233580000|2021-03-08 19:59:40|6789.4|6786.6|6788.9|6786.1|6789.4|6786.6|6788.9|6786.1|1
1615233590000|2021-03-08 19:59:50|6789.2|6786.4|6789.4|6786.6|6789.4|6786.6|6789.2|6786.4|8
1615233600000|2021-03-08 20:00:00|6789.1|6786.3|6787.9|6785.1|6789.1|6786.3|6786.4|6783.6|7
1615233610000|2021-03-08 20:00:10|6787.4|6784.6|6785.6|6782.8|6787.7|6784.9|6785.6|6782.8|4
1615233620000|2021-03-08 20:00:20|6785.4|6782.6|6783.9|6781.1|6785.4|6782.6|6783.9|6781.1|20
1615233630000|2021-03-08 20:00:30|6783.5|6780.7|6783.2|6780.4|6783.7|6780.9|6783.2|6780.4|3
1615233650000|2021-03-08 20:00:50|6782.7|6779.9|6781.5|6778.7|6782.7|6779.9|6781.4|6778.6|118
1615233660000|2021-03-08 20:01:00|6781.7|6778.9|6780.7|6777.9|6781.7|6778.9|6780.7|6777.9|24
1615233670000|2021-03-08 20:01:10|6780.2|6777.4|6779.7|6776.9|6780.4|6777.6|6779.7|6776.9|1
1615233680000|2021-03-08 20:01:20|6779.9|6777.1|6778.7|6775.9|6780.7|6777.9|6778.4|6775.6|41
1615233690000|2021-03-08 20:01:30|6777.9|6775.1|6777.4|6774.6|6777.9|6775.1|6777.4|6774.6|6
1615233700000|2021-03-08 20:01:40|6777.7|6774.9|6777.7|6774.9|6778.7|6775.9|6777.7|6774.9|35
1615233710000|2021-03-08 20:01:50|6777.4|6774.6|6778.4|6775.6|6778.7|6775.9|6777.4|6774.6|27
1615233720000|2021-03-08 20:02:00|6777.7|6774.9|6776.5|6773.7|6777.7|6774.9|6775.9|6773.1|28
1615233730000|2021-03-08 20:02:10|6776.7|6773.9|6776.4|6773.6|6776.7|6773.9|6775.2|6772.4|25
1615233740000|2021-03-08 20:02:20|6776.7|6773.9|6776.7|6773.9|6777.4|6774.6|6776.4|6773.6|6
1615233750000|2021-03-08 20:02:30|6776.5|6772.5|6773.4|6770.6|6776.5|6772.5|6773.4|6770.6|155
1615233760000|2021-03-08 20:02:40|6773.1|6770.3|6773.4|6770.6|6773.4|6770.6|6772.9|6770.1|4
1615233770000|2021-03-08 20:02:50|6773.9|6771.1|6774.2|6771.4|6774.7|6771.9|6773.9|6771.1|7
1615233780000|2021-03-08 20:03:00|6774.4|6771.6|6774.7|6771.9|6774.7|6771.9|6774.4|6771.6|0
1615233790000|2021-03-08 20:03:10|6774.5|6771.7|6773.4|6770.6|6774.5|6771.7|6772.9|6770.1|4
1615233800000|2021-03-08 20:03:20|6773.1|6770.3|6773.1|6770.3|6773.1|6770.3|6773.1|6770.3|1
1615233810000|2021-03-08 20:03:30|6772.9|6770.1|6773.4|6770.6|6773.4|6770.6|6772.9|6770.1|4
1615233820000|2021-03-08 20:03:40|6773.7|6770.9|6772.9|6770.1|6773.9|6771.1|6772.9|6770.1|7
1615233830000|2021-03-08 20:03:50|6772.7|6769.9|6773.4|6770.6|6773.7|6770.9|6772.4|6769.6|7
1615233840000|2021-03-08 20:04:00|6773.7|6770.9|6775.4|6772.6|6775.7|6772.9|6773.7|6770.9|7
1615233850000|2021-03-08 20:04:10|6775.7|6772.9|6774.7|6771.9|6775.7|6772.9|6773.9|6771.1|2
1615233860000|2021-03-08 20:04:20|6775.4|6772.6|6775.4|6772.6|6775.4|6772.6|6775.4|6772.6|6
1615233870000|2021-03-08 20:04:30|6775.7|6772.9|6775.4|6772.6|6776.7|6773.9|6775.4|6772.6|11
1615233880000|2021-03-08 20:04:40|6775.1|6772.3|6774.7|6771.9|6775.2|6772.4|6774.7|6771.9|2
1615233890000|2021-03-08 20:04:50|6774.4|6771.6|6774.4|6771.6|6774.9|6772.1|6774.4|6771.6|1
1615233900000|2021-03-08 20:05:00|6773.9|6771.1|6773.4|6770.6|6774.4|6771.6|6773.4|6770.6|4
1615233910000|2021-03-08 20:05:10|6773.7|6770.9|6775.4|6772.6|6775.9|6773.1|6773.7|6770.9|22
1615233920000|2021-03-08 20:05:20|6775.2|6772.4|6775.7|6772.9|6775.7|6772.9|6774.9|6772.1|14
1615233930000|2021-03-08 20:05:30|6775.4|6772.6|6774.9|6772.1|6775.4|6772.6|6774.9|6772.1|1
1615233940000|2021-03-08 20:05:40|6774.4|6771.6|6773.7|6770.9|6774.7|6771.9|6773.7|6770.9|0
1615233950000|2021-03-08 20:05:50|6773.4|6770.6|6773.7|6770.9|6773.7|6770.9|6773.4|6770.6|0
1615233960000|2021-03-08 20:06:00|6773.9|6771.1|6774.4|6771.6|6774.7|6771.9|6773.7|6770.9|12
1615233970000|2021-03-08 20:06:10|6773.7|6770.9|6773.7|6770.9|6773.7|6770.9|6773.4|6770.6|1
1615233980000|2021-03-08 20:06:20|6774.2|6771.4|6776.4|6773.6|6776.4|6773.6|6774.2|6771.4|11
1615233990000|2021-03-08 20:06:30|6776.9|6774.1|6778.4|6775.6|6778.7|6775.9|6776.7|6773.9|22
1615234000000|2021-03-08 20:06:40|6777.7|6774.9|6777.2|6774.4|6777.7|6774.9|6776.7|6773.9|6
1615234010000|2021-03-08 20:06:50|6776.7|6773.9|6776.4|6773.6|6776.7|6773.9|6776.4|6773.6|1
1615234020000|2021-03-08 20:07:00|6776|6773.2|6775.7|6772.9|6776|6773.2|6775.7|6772.9|0
1615234030000|2021-03-08 20:07:10|6775.9|6773.1|6776.4|6773.6|6776.7|6773.9|6775.9|6773.1|6
1615234040000|2021-03-08 20:07:20|6776.7|6773.9|6775.7|6772.9|6776.9|6774.1|6775.7|6772.9|74
1615234050000|2021-03-08 20:07:30|6775.4|6772.6|6775.4|6772.6|6775.4|6772.6|6775.4|6772.6|4
1615234060000|2021-03-08 20:07:40|6774.9|6772.1|6775.4|6772.6|6775.4|6772.6|6774.9|6772.1|2
1615234070000|2021-03-08 20:07:50|6775.7|6772.9|6776|6773.2|6776.4|6773.6|6775.4|6772.6|2
1615234080000|2021-03-08 20:08:00|6775.9|6773.1|6775.7|6772.9|6775.9|6773.1|6775.4|6772.6|0
1615234090000|2021-03-08 20:08:10|6776|6773.2|6775.9|6773.1|6776.9|6774.1|6775.9|6773.1|14
1615234100000|2021-03-08 20:08:20|6775.4|6772.6|6775.4|6772.6|6775.7|6772.9|6774.9|6772.1|3
1615234110000|2021-03-08 20:08:30|6775.7|6772.9|6775.7|6772.9|6775.7|6772.9|6775.7|6772.9|1
1615234120000|2021-03-08 20:08:40|6775.4|6772.6|6775.4|6772.6|6775.7|6772.9|6775.4|6772.6|7
1615234130000|2021-03-08 20:08:50|6774.9|6772.1|6774.9|6772.1|6775.4|6772.6|6774.9|6772.1|1
1615234140000|2021-03-08 20:09:00|||||||||2
1615234160000|2021-03-08 20:09:20|6773.9|6771.1|6773.4|6770.6|6773.9|6771.1|6772.9|6770.1|11
1615234170000|2021-03-08 20:09:30|6772.9|6770.1|6773.7|6770.9|6773.7|6770.9|6772.9|6770.1|4
1615234180000|2021-03-08 20:09:40|6773.4|6770.6|6773.4|6770.6|6773.9|6771.1|6773.4|6770.6|1
1615234190000|2021-03-08 20:09:50|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|0
1615234200000|2021-03-08 20:10:00|6774.2|6771.4|6774.4|6771.6|6775.4|6772.6|6774.2|6771.4|11
1615234210000|2021-03-08 20:10:10|6774.7|6771.9|6775.7|6772.9|6775.7|6772.9|6774.4|6771.6|4
1615234220000|2021-03-08 20:10:20|6777.7|6774.9|6778.4|6775.6|6779.4|6776.6|6777.7|6774.9|11
1615234230000|2021-03-08 20:10:30|6778.9|6776.1|6778.4|6775.6|6778.9|6776.1|6778.4|6775.6|0
1615234250000|2021-03-08 20:10:50|||||||||1
1615234260000|2021-03-08 20:11:00|6778.7|6775.9|6776.9|6774.1|6779.4|6776.6|6776.9|6774.1|19
1615234270000|2021-03-08 20:11:10|6776.7|6773.9|6776.4|6773.6|6776.7|6773.9|6776.4|6773.6|1
1615234280000|2021-03-08 20:11:20|6776.7|6773.9|6775.9|6773.1|6776.7|6773.9|6775.9|6773.1|5
1615234290000|2021-03-08 20:11:30|6775.5|6772.7|6775.4|6772.6|6775.7|6772.9|6775.4|6772.6|3
1615234300000|2021-03-08 20:11:40|6775.7|6772.9|6775.4|6772.6|6775.7|6772.9|6775.4|6772.6|32
1615234310000|2021-03-08 20:11:50|6774.9|6772.1|6773.7|6770.9|6774.9|6772.1|6773.4|6770.6|1
1615234320000|2021-03-08 20:12:00|6773.4|6770.6|6773.9|6771.1|6773.9|6771.1|6773.4|6770.6|1
1615234330000|2021-03-08 20:12:10|6774.4|6771.6|6774|6771.2|6774.4|6771.6|6773.5|6770.7|4
1615234340000|2021-03-08 20:12:20|6773.5|6770.7|6773.4|6770.6|6773.7|6770.9|6773.4|6770.6|21
1615234360000|2021-03-08 20:12:40|6773.7|6770.9|6773.9|6771.1|6774.4|6771.6|6773.7|6770.9|1
1615234370000|2021-03-08 20:12:50|6773.5|6770.7|6773.9|6771.1|6773.9|6771.1|6773.4|6770.6|1
1615234380000|2021-03-08 20:13:00|6774.2|6771.4|6774.4|6771.6|6774.4|6771.6|6774.2|6771.4|2
1615234390000|2021-03-08 20:13:10|6775|6772.2|6775.4|6772.6|6775.7|6772.9|6775|6772.2|0
1615234400000|2021-03-08 20:13:20|6775.7|6772.9|6776.4|6773.6|6776.4|6773.6|6775.7|6772.9|3
1615234410000|2021-03-08 20:13:30|6776.9|6774.1|6775.4|6772.6|6776.9|6774.1|6775.4|6772.6|0
1615234420000|2021-03-08 20:13:40|6775.7|6772.9|6776.4|6773.6|6776.4|6773.6|6775.7|6772.9|0
1615234430000|2021-03-08 20:13:50|6776.7|6773.9|6775.9|6773.1|6776.9|6774.1|6775.9|6773.1|1
1615234440000|2021-03-08 20:14:00|6776.4|6773.6|6775.4|6772.6|6776.4|6773.6|6774.9|6772|4
1615234450000|2021-03-08 20:14:10|6775|6772.2|6776.4|6773.6|6776.4|6773.6|6774.9|6772.1|21
1615234460000|2021-03-08 20:14:20|6776|6773.2|6777.4|6774.6|6777.7|6774.9|6776|6773.2|4
1615234470000|2021-03-08 20:14:30|6777.7|6774.9|6777.9|6775.1|6778.2|6775.4|6777.7|6774.9|2
1615234480000|2021-03-08 20:14:40|6778.2|6775.4|6777.4|6774.6|6778.4|6775.6|6777.4|6774.6|0
1615234490000|2021-03-08 20:14:50|6776.9|6774.1|6777.4|6774.6|6777.4|6774.6|6776.9|6774.1|1
1615234500000|2021-03-08 20:15:00|6776.9|6774.1|6776.4|6773.6|6777.9|6775.1|6776.4|6773.6|3
1615234510000|2021-03-08 20:15:10|6775.4|6772.6|6776.4|6773.6|6776.4|6773.6|6775.4|6772.6|28
1615234540000|2021-03-08 20:15:40|6776|6773.2|6776.4|6773.6|6776.4|6773.6|6775.9|6773.1|1
1615234550000|2021-03-08 20:15:50|6776.7|6773.9|6776.7|6773.9|6777.2|6774.4|6776.4|6773.6|8
1615234560000|2021-03-08 20:16:00|6777|6774.2|6776.7|6773.9|6777.2|6774.4|6776.7|6773.9|1
1615234570000|2021-03-08 20:16:10|6776|6773.2|6775.7|6772.9|6776|6773.2|6775.4|6772.6|4
1615234580000|2021-03-08 20:16:20|6775.4|6772.6|6777.4|6774.6|6777.7|6774.9|6775.4|6772.6|11
1615234590000|2021-03-08 20:16:30|6777.2|6774.4|6777.4|6774.6|6778.2|6775.4|6776.7|6773.9|11
1615234600000|2021-03-08 20:16:40|6776.4|6773.6|6775.7|6772.9|6776.7|6773.9|6775.4|6772.6|2
1615234610000|2021-03-08 20:16:50|6775.9|6773.1|6775.4|6772.6|6776.4|6773.6|6775.4|6772.6|6
1615234620000|2021-03-08 20:17:00|6775.7|6772.9|6775.9|6773.1|6775.9|6773.1|6775.7|6772.9|3
1615234630000|2021-03-08 20:17:10|6775.4|6772.6|6775.7|6772.9|6775.7|6772.9|6775.4|6772.6|1
1615234640000|2021-03-08 20:17:20|6775.4|6772.6|6775.4|6772.6|6775.4|6772.6|6775.4|6772.6|10
1615234650000|2021-03-08 20:17:30|6775.2|6772.4|6774.9|6772.1|6775.4|6772.6|6774.9|6772.1|5
1615234660000|2021-03-08 20:17:40|6774.7|6771.9|6774.7|6771.9|6774.7|6771.9|6774.7|6771.9|1
1615234670000|2021-03-08 20:17:50|6773.9|6771.1|6773.7|6770.9|6773.9|6771.1|6773.7|6770.9|7
1615234680000|2021-03-08 20:18:00|6773.4|6770.6|6771.4|6768.6|6773.4|6770.6|6770.9|6768.1|9
1615234690000|2021-03-08 20:18:10|6770.9|6768.1|6770.4|6767.6|6770.9|6768.1|6769.9|6767.1|9
1615234700000|2021-03-08 20:18:20|6770.7|6767.9|6767.7|6764.9|6770.7|6767.9|6767.4|6764.6|28
1615234710000|2021-03-08 20:18:30|6767.9|6765.1|6767.4|6764.6|6767.9|6765.1|6766.9|6764.1|6
1615234720000|2021-03-08 20:18:40|6767.7|6764.9|6765.2|6762.4|6767.7|6764.9|6763.9|6761.1|52
1615234730000|2021-03-08 20:18:50|6765.7|6762.9|6765.7|6762.9|6765.7|6762.9|6765.7|6762.9|0
1615234740000|2021-03-08 20:19:00|6766.4|6763.6|6765.9|6763.1|6767.4|6764.6|6765.9|6763.1|12
1615234750000|2021-03-08 20:19:10|6766.4|6763.6|6765.9|6763.1|6766.4|6763.6|6765.9|6763.1|1
1615234760000|2021-03-08 20:19:20|6765.7|6762.9|6765.4|6762.6|6765.7|6762.9|6765.4|6762.6|2
1615234770000|2021-03-08 20:19:30|6765.7|6762.9|6765.7|6762.9|6765.7|6762.9|6765.7|6762.9|0
1615234780000|2021-03-08 20:19:40|6765.9|6763.1|6765.9|6763.1|6765.9|6763.1|6765.9|6763.1|0
1615234790000|2021-03-08 20:19:50|6767.2|6764.4|6767.4|6764.6|6768.2|6765.4|6766.9|6764.1|25
1615234800000|2021-03-08 20:20:00|6767.7|6764.9|6769.2|6766.4|6769.7|6766.9|6767.7|6764.9|4
1615234810000|2021-03-08 20:20:10|6768.9|6766.1|6768|6765.2|6768.9|6766.1|6768|6765.2|1
1615234820000|2021-03-08 20:20:20|6767.7|6764.9|6768.7|6765.9|6768.7|6765.9|6767.7|6764.9|3
1615234830000|2021-03-08 20:20:30|6768.9|6766.1|6768.7|6765.9|6769|6766.2|6768.7|6765.9|5
1615234840000|2021-03-08 20:20:40|6769.2|6766.4|6770.2|6767.4|6770.2|6767.4|6769.2|6766.4|5
1615234850000|2021-03-08 20:20:50|6769.9|6767.1|6770.2|6767.4|6770.2|6767.4|6769.7|6766.9|3
1615234860000|2021-03-08 20:21:00|6769.9|6767.1|6770.7|6767.9|6771.2|6768.4|6769.7|6766.9|4
1615234870000|2021-03-08 20:21:10|6771.4|6768.6|6771.7|6768.9|6771.7|6768.9|6770.9|6768.1|6
1615234880000|2021-03-08 20:21:20|6771.4|6768.6|6771.7|6768.9|6771.7|6768.9|6771.4|6768.6|2
1615234890000|2021-03-08 20:21:30|6772|6769.2|6772.2|6769.4|6772.7|6769.9|6771.9|6769.1|5
1615234900000|2021-03-08 20:21:40|6772|6769.2|6772.4|6769.6|6772.7|6769.9|6771.7|6768.9|5
1615234910000|2021-03-08 20:21:50|6772|6769.2|6769.4|6766.6|6772|6769.2|6769.4|6766.6|3
1615234920000|2021-03-08 20:22:00|6769.7|6766.9|6771.7|6768.9|6771.7|6768.9|6769.4|6766.6|8
1615234930000|2021-03-08 20:22:10|6771.4|6768.6|6772.9|6770.1|6773.2|6770.4|6771|6768.2|8
1615234940000|2021-03-08 20:22:20|6773|6770.2|6773.7|6770.9|6773.7|6770.9|6772.9|6770.1|2
1615234950000|2021-03-08 20:22:30|6773.9|6771.1|6771.9|6769.1|6773.9|6771.1|6771.9|6769.1|3
1615234960000|2021-03-08 20:22:40|6772.5|6769.7|6772.4|6769.6|6773.2|6770.4|6771.9|6769.1|22
1615234970000|2021-03-08 20:22:50|6772.7|6769.9|6772.9|6770.1|6772.9|6770.1|6771.9|6769.1|15
1615234980000|2021-03-08 20:23:00|6773.2|6770.4|6774.4|6771.6|6774.4|6771.6|6772.9|6770.1|6
1615234990000|2021-03-08 20:23:10|6774.7|6771.9|6774.3|6771.5|6774.7|6771.9|6773.8|6771|5
1615235000000|2021-03-08 20:23:20|6774|6771.2|6773.7|6770.9|6774|6771.2|6773.3|6770.5|2
1615235010000|2021-03-08 20:23:30|6773.3|6770.5|6773.3|6770.5|6773.7|6770.9|6773.3|6770.5|6
1615235020000|2021-03-08 20:23:40|6773.7|6770.9|6773.3|6770.5|6773.7|6770.9|6773.3|6770.5|3
1615235030000|2021-03-08 20:23:50|6773.7|6770.9|6773.7|6770.9|6773.7|6770.9|6773.3|6770.5|0
1615235040000|2021-03-08 20:24:00|6773.3|6770.5|6773.8|6771|6774.7|6771.9|6773.3|6770.5|8
1615235050000|2021-03-08 20:24:10|6774.3|6771.5|6775.2|6772.4|6775.2|6772.4|6773.8|6771|16
1615235060000|2021-03-08 20:24:20|6775|6772.2|6775.7|6772.9|6775.7|6772.9|6774.8|6772|1
1615235070000|2021-03-08 20:24:30|6776.2|6773.4|6777.2|6774.4|6777.2|6774.4|6776.2|6773.4|11
1615235080000|2021-03-08 20:24:40|6776.8|6774|6777.7|6774.9|6777.7|6774.9|6776.7|6773.9|21
1615235090000|2021-03-08 20:24:50|6776.8|6774|6776.7|6773.9|6776.8|6774|6776|6773.2|8
1615235100000|2021-03-08 20:25:00|6776.3|6773.5|6776|6773.2|6776.5|6773.7|6775.8|6773|7
1615235110000|2021-03-08 20:25:10|6775.8|6773|6775.8|6773|6777.3|6774.5|6775.7|6772.9|4
1615235120000|2021-03-08 20:25:20|6775.7|6772.9|6777.2|6774.4|6777.7|6774.9|6775.7|6772.9|6
1615235130000|2021-03-08 20:25:30|6777.7|6774.9|6778.3|6775.5|6778.7|6775.9|6777.7|6774.9|6
1615235140000|2021-03-08 20:25:40|6778.7|6775.9|6778.7|6775.9|6778.7|6775.9|6778.7|6775.9|0
1615235160000|2021-03-08 20:26:00|6778.3|6775.5|6777.3|6774.5|6778.3|6775.5|6777.3|6774.5|4
1615235170000|2021-03-08 20:26:10|6777.7|6774.9|6777.3|6774.5|6777.7|6774.9|6777.3|6774.5|2
1615235180000|2021-03-08 20:26:20|6777|6774.2|6777.7|6774.9|6777.7|6774.9|6777|6774.2|3
1615235190000|2021-03-08 20:26:30|6777.3|6774.5|6777.7|6774.9|6777.7|6774.9|6777.3|6774.5|2
1615235200000|2021-03-08 20:26:40|6777.8|6775|6778.2|6775.4|6778.3|6775.5|6777.8|6775|4
1615235210000|2021-03-08 20:26:50|6778.3|6775.5|6778.8|6776|6778.8|6776|6778.3|6775.5|2
1615235220000|2021-03-08 20:27:00|6778.7|6775.9|6778.7|6775.9|6778.7|6775.9|6778|6775.2|7
1615235230000|2021-03-08 20:27:10|6778.3|6775.5|6778.7|6775.9|6778.7|6775.9|6778.3|6775.5|2
1615235250000|2021-03-08 20:27:30|6778.8|6776|6779.3|6776.5|6779.7|6776.9|6778.8|6776|10
1615235260000|2021-03-08 20:27:40|6779.7|6776.9|6779.7|6776.9|6779.7|6776.9|6779.7|6776.9|0
1615235270000|2021-03-08 20:27:50|6779.5|6776.7|6779.5|6776.7|6779.5|6776.7|6778.8|6776|4
1615235280000|2021-03-08 20:28:00|6779.2|6776.4|6779.5|6776.7|6779.5|6776.7|6779.2|6776.4|2
1615235290000|2021-03-08 20:28:10|6779.2|6776.4|6779.5|6776.7|6779.5|6776.7|6779.2|6776.4|1
1615235310000|2021-03-08 20:28:30|6779.8|6777|6780.8|6778|6780.8|6778|6779.8|6777|36
1615235330000|2021-03-08 20:28:50|||||||||11
1615235340000|2021-03-08 20:29:00|6780.2|6777.4|6779.8|6777|6780.7|6777.9|6779.8|6777|17
1615235350000|2021-03-08 20:29:10|6780.8|6778|6780.7|6777.9|6780.8|6778|6780.7|6777.9|2
1615235360000|2021-03-08 20:29:20|6780.8|6778|6780|6777.2|6780.8|6778|6780|6777.2|8
1615235370000|2021-03-08 20:29:30|6779.7|6776.9|6778.8|6776|6779.7|6776.9|6778.8|6776|3
1615235390000|2021-03-08 20:29:50|6778.7|6775.9|6778|6775.2|6778.7|6775.9|6778|6775.2|41
1615235400000|2021-03-08 20:30:00|6777.8|6775|6777.5|6774.7|6778.7|6775.9|6777.5|6774.7|44
1615235410000|2021-03-08 20:30:10|6777.7|6774.9|6777.3|6774.5|6778.2|6775.4|6777.3|6774.5|1
1615235420000|2021-03-08 20:30:20|||||||||3
1615235430000|2021-03-08 20:30:30|6777|6774.2|6778.8|6776|6778.8|6776|6777|6774.2|1
1615235440000|2021-03-08 20:30:40|6778.5|6775.7|6780.3|6777.5|6780.3|6777.5|6777.8|6775|258
1615235450000|2021-03-08 20:30:50|6779.8|6777|6782.7|6779.9|6782.7|6779.9|6779.7|6776.9|290
1615235460000|2021-03-08 20:31:00|6783|6780.2|6782.3|6779.5|6783.7|6780.9|6780.3|6777.5|47
1615235470000|2021-03-08 20:31:10|6782.7|6779.9|6782.8|6780|6783.7|6780.9|6781.8|6779|2
1615235480000|2021-03-08 20:31:20|6782.3|6779.5|6782.7|6779.9|6782.7|6779.9|6782|6779.2|3
1615235490000|2021-03-08 20:31:30|6782.3|6779.5|6781.2|6778.4|6782.7|6779.9|6781.2|6778.4|8
1615235500000|2021-03-08 20:31:40|6781.3|6778.5|6780.8|6778|6781.3|6778.5|6780.2|6777.4|10
1615235510000|2021-03-08 20:31:50|6781.2|6778.4|6781.3|6778.5|6781.7|6778.9|6780.8|6778|5
1615235520000|2021-03-08 20:32:00|6781|6778.2|6781.2|6778.4|6781.2|6778.4|6780.3|6777.5|7
1615235530000|2021-03-08 20:32:10|6780.3|6777.5|6781.2|6778.4|6781.2|6778.4|6780.3|6777.5|5
1615235540000|2021-03-08 20:32:20|6780.7|6777.9|6782.7|6779.9|6782.7|6779.9|6780.3|6777.5|1
1615235550000|2021-03-08 20:32:30|6783|6780.2|6782.3|6779.5|6783.7|6780.9|6781.8|6779|13
1615235560000|2021-03-08 20:32:40|6782.8|6780|6783.8|6781|6784.3|6781.5|6782.8|6780|15
1615235570000|2021-03-08 20:32:50|6783.7|6780.9|6783.7|6780.9|6783.7|6780.9|6783.2|6780.4|2
1615235580000|2021-03-08 20:33:00|6783.8|6781|6784.7|6781.9|6784.7|6781.9|6783.8|6781|5
1615235590000|2021-03-08 20:33:10|6784.3|6781.5|6784.7|6781.9|6784.8|6782|6783.8|6781|21
1615235600000|2021-03-08 20:33:20|6784.5|6781.7|6784.7|6781.9|6784.7|6781.9|6784.2|6781.4|8
1615235610000|2021-03-08 20:33:30|6785|6782.2|6785|6782.2|6785|6782.2|6785|6782.2|0
1615235620000|2021-03-08 20:33:40|6785.5|6782.7|6785.5|6782.7|6785.5|6782.7|6785.5|6782.7|0
1615235630000|2021-03-08 20:33:50|6785.7|6782.9|6785.7|6782.9|6785.7|6782.9|6785.7|6782.9|8
1615235640000|2021-03-08 20:34:00|6785.5|6782.7|6784.3|6781.5|6785.5|6782.7|6784.3|6781.5|13
1615235650000|2021-03-08 20:34:10|6783.8|6781|6783.8|6781|6784.2|6781.4|6783.3|6780.5|0
1615235660000|2021-03-08 20:34:20|6783.7|6780.9|6784.2|6781.4|6784.3|6781.5|6782.8|6780|10
1615235670000|2021-03-08 20:34:30|6783.8|6781|6783.2|6780.4|6783.8|6781|6782.8|6780|2
1615235680000|2021-03-08 20:34:40|6783.7|6780.9|6783.3|6780.5|6783.7|6780.9|6783.3|6780.5|1
1615235690000|2021-03-08 20:34:50|6782.8|6780|6780.2|6777.4|6783|6780.2|6780.2|6777.4|28
1615235700000|2021-03-08 20:35:00|6780|6777.2|6781.5|6778.7|6781.7|6778.9|6779.7|6776.9|8
1615235710000|2021-03-08 20:35:10|6781.7|6778.9|6780|6777.2|6781.7|6778.9|6780|6777.2|2
1615235720000|2021-03-08 20:35:20|6780.7|6777.9|6780.7|6777.9|6781|6778.2|6780.7|6777.9|1
1615235730000|2021-03-08 20:35:30|6780.3|6777.5|6779.7|6776.9|6780.3|6777.5|6779.7|6776.9|2
1615235740000|2021-03-08 20:35:40|6780|6777.2|6780|6777.2|6780.2|6777.4|6779|6776.2|1
1615235750000|2021-03-08 20:35:50|6779.7|6776.9|6780.5|6777.7|6780.5|6777.7|6779.7|6776.9|1
1615235760000|2021-03-08 20:36:00|6780.7|6777.9|6779.7|6776.9|6780.7|6777.9|6779.7|6776.9|3
1615235770000|2021-03-08 20:36:10|6780|6777.2|6778.7|6775.9|6780|6777.2|6777.8|6775|10
1615235780000|2021-03-08 20:36:20|6778.3|6775.5|6778|6775.2|6778.3|6775.5|6778|6775.2|2
1615235790000|2021-03-08 20:36:30|6778.5|6775.7|6778.5|6775.7|6778.5|6775.7|6778.5|6775.7|0
1615235800000|2021-03-08 20:36:40|6778.7|6775.9|6778.7|6775.9|6778.7|6775.9|6778.7|6775.9|0
1615235810000|2021-03-08 20:36:50|6778|6775.2|6776.8|6774|6778|6775.2|6776.8|6774|8
1615235820000|2021-03-08 20:37:00|6776.7|6773.9|6777.7|6774.9|6777.7|6774.9|6776.3|6773.5|6
1615235830000|2021-03-08 20:37:10|6778|6775.2|6778|6775.2|6778|6775.2|6778|6775.2|0
1615235840000|2021-03-08 20:37:20|6777.7|6774.9|6778.2|6775.4|6778.2|6775.4|6777.7|6774.9|1
1615235860000|2021-03-08 20:37:40|6778|6775.2|6778.7|6775.9|6779.3|6776.5|6778|6775.2|5
1615235870000|2021-03-08 20:37:50|6779|6776.2|6779|6776.2|6779.5|6776.7|6778.7|6775.9|2
1615235880000|2021-03-08 20:38:00|6778.7|6775.9|6778.7|6775.9|6779|6776.2|6778.3|6775.5|0
1615235900000|2021-03-08 20:38:20|6779|6776.2|6778.7|6775.9|6779|6776.2|6778.7|6775.9|14
1615235920000|2021-03-08 20:38:40|6778|6775.2|6777.7|6774.9|6778.2|6775.4|6777.7|6774.9|5
1615235930000|2021-03-08 20:38:50|6778|6775.2|6778.5|6775.7|6778.5|6775.7|6778|6775.2|2
1615235940000|2021-03-08 20:39:00|6777.8|6775|6777|6774.2|6777.8|6775|6777|6774.2|6
1615235950000|2021-03-08 20:39:10|6776.7|6773.9|6776.7|6773.9|6777|6774.2|6776|6773.2|4
1615235960000|2021-03-08 20:39:20|6777|6774.2|6777.2|6774.4|6777.5|6774.7|6777|6774.2|2
1615235970000|2021-03-08 20:39:30|6777|6774.2|6776|6773.2|6777|6774.2|6775.7|6772.9|2
1615235980000|2021-03-08 20:39:40|6776.3|6773.5|6775|6772.2|6776.5|6773.7|6775|6772.2|18
1615235990000|2021-03-08 20:39:50|6775.7|6772.9|6774.7|6771.9|6775.7|6772.9|6774.7|6771.9|13
1615236000000|2021-03-08 20:40:00|6774.8|6772|6775.3|6772.5|6775.7|6772.9|6774.3|6771.5|19
1615236010000|2021-03-08 20:40:10|6775.8|6773|6776.7|6773.9|6776.7|6773.9|6775.8|6773|6
1615236020000|2021-03-08 20:40:20|6776.3|6773.5|6776.3|6773.5|6776.7|6773.9|6775.3|6772.5|12
1615236030000|2021-03-08 20:40:30|6775.3|6772.5|6775.7|6772.9|6775.7|6772.9|6775.3|6772.5|15
1615236040000|2021-03-08 20:40:40|6775.3|6772.5|6775.2|6772.4|6775.3|6772.5|6774.7|6771.9|4
1615236050000|2021-03-08 20:40:50|6775.7|6772.9|6775.8|6773|6776.7|6773.9|6775.7|6772.9|5
1615236060000|2021-03-08 20:41:00|6776.2|6773.4|6776.7|6773.9|6776.7|6773.9|6775.8|6773|8
1615236070000|2021-03-08 20:41:10|6776.8|6774|6776.6|6773.8|6777.1|6774.3|6776.6|6773.8|5
1615236080000|2021-03-08 20:41:20|6776.8|6774|6776.8|6774|6776.8|6774|6776.8|6774|1
1615236090000|2021-03-08 20:41:30|6777|6774.2|6777.6|6774.8|6777.6|6774.8|6777|6774.2|1
1615236100000|2021-03-08 20:41:40|6777.8|6775|6777.3|6774.5|6777.8|6775|6776.8|6774|24
1615236110000|2021-03-08 20:41:50|6777.6|6774.8|6779.6|6776.8|6779.6|6776.8|6777.6|6774.8|4
1615236120000|2021-03-08 20:42:00|6779.8|6777|6782.1|6779.3|6782.6|6779.8|6779.8|6777|5
1615236130000|2021-03-08 20:42:10|6782.6|6779.8|6782.3|6779.5|6782.6|6779.8|6782.3|6779.5|1
1615236140000|2021-03-08 20:42:20|6782.6|6779.8|6781.1|6778.3|6782.6|6779.8|6780.3|6777.5|17
1615236150000|2021-03-08 20:42:30|6780.8|6778|6780.3|6777.5|6780.8|6778|6780.1|6777.3|2
1615236160000|2021-03-08 20:42:40|6780.6|6777.8|6778.6|6775.8|6781.1|6778.3|6778.5|6775.7|8
1615236170000|2021-03-08 20:42:50|6779.3|6776.5|6779.1|6776.3|6779.6|6776.8|6778.8|6776|4
1615236180000|2021-03-08 20:43:00|6779.3|6776.5|6780.6|6777.8|6780.6|6777.8|6779.3|6776.5|0
1615236200000|2021-03-08 20:43:20|6780.8|6778|6781.6|6778.8|6781.6|6778.8|6780.8|6778|3
1615236210000|2021-03-08 20:43:30|6781.8|6779|6781.6|6778.8|6782.6|6779.8|6781.6|6778.8|7
1615236220000|2021-03-08 20:43:40|6781.3|6778.5|6780.6|6777.8|6781.6|6778.8|6780.6|6777.8|1
1615236230000|2021-03-08 20:43:50|6780.3|6777.5|6780|6777.2|6781.1|6778.3|6780|6777.2|1
1615236240000|2021-03-08 20:44:00|6779.6|6776.8|6780|6777.2|6780.6|6777.8|6779.3|6776.5|15
1615236250000|2021-03-08 20:44:10|6779.8|6777|6779.6|6776.8|6780|6777.2|6779.3|6776.5|4
1615236260000|2021-03-08 20:44:20|6780.1|6777.3|6778.6|6775.8|6780.1|6777.3|6778.6|6775.8|6
1615236270000|2021-03-08 20:44:30|6779|6776.2|6778.6|6775.8|6779.6|6776.8|6778.6|6775.8|4
1615236280000|2021-03-08 20:44:40|6778.3|6775.5|6778.3|6775.5|6778.5|6775.7|6777|6774.2|22
1615236300000|2021-03-08 20:45:00|6778.6|6775.8|6778.8|6776|6780.1|6777.3|6778.6|6775.8|26
1615236310000|2021-03-08 20:45:10|6778.6|6775.8|6777.6|6774.8|6778.6|6775.8|6777.6|6774.8|7
1615236320000|2021-03-08 20:45:20|6778|6775.2|6777.6|6774.8|6778|6775.2|6777.6|6774.8|0
1615236330000|2021-03-08 20:45:30|6777|6774.2|6776.6|6773.8|6777|6774.2|6776.6|6773.8|8
1615236350000|2021-03-08 20:45:50|6777.3|6774.5|6777.5|6774.7|6777.5|6774.7|6777.3|6774.5|10
1615236360000|2021-03-08 20:46:00|6776.5|6773.7|6778|6775.2|6778|6775.2|6776.5|6773.7|44
1615236370000|2021-03-08 20:46:10|6778.3|6775.5|6778.3|6775.5|6778.5|6775.7|6777.6|6774.8|2
1615236380000|2021-03-08 20:46:20|6777.8|6775|6777.6|6774.8|6777.8|6775|6777.6|6774.8|1
1615236390000|2021-03-08 20:46:30|6778|6775.2|6778|6775.2|6778|6775.2|6778|6775.2|0
1615236400000|2021-03-08 20:46:40|6778.5|6775.7|6778.3|6775.5|6778.6|6775.8|6778.1|6775.3|5
1615236410000|2021-03-08 20:46:50|6777.6|6774.8|6777.5|6774.7|6777.6|6774.8|6777|6774.2|8
1615236420000|2021-03-08 20:47:00|6777|6774.2|6777|6774.2|6777|6774.2|6777|6774.2|11
1615236430000|2021-03-08 20:47:10|6776|6773.2|6776.6|6773.8|6776.6|6773.8|6776|6773.2|6
1615236440000|2021-03-08 20:47:20|6776|6773.2|6777.5|6774.7|6777.5|6774.7|6776|6773.2|1
1615236450000|2021-03-08 20:47:30|6777.1|6774.3|6777.5|6774.7|6777.5|6774.7|6776.6|6773.8|3
1615236460000|2021-03-08 20:47:40|6777|6774.2|6777|6774.2|6777.6|6774.8|6777|6774.2|1
1615236470000|2021-03-08 20:47:50|||||||||2
1615236480000|2021-03-08 20:48:00|6776.6|6773.8|6776.6|6773.8|6777.5|6774.7|6776.6|6773.8|28
1615236490000|2021-03-08 20:48:10|6777|6774.2|6777.5|6774.7|6777.5|6774.7|6777|6774.2|2
1615236500000|2021-03-08 20:48:20|6777|6774.2|6775.6|6772.8|6777|6774.2|6775.6|6772.8|2
1615236510000|2021-03-08 20:48:30|6776|6773.2|6775.8|6773|6776.6|6773.8|6775.8|6773|1
1615236520000|2021-03-08 20:48:40|6775.6|6772.8|6776.5|6773.7|6776.5|6773.7|6775.6|6772.8|3
1615236530000|2021-03-08 20:48:50|6777|6774.2|6776.6|6773.8|6777|6774.2|6776.5|6773.7|2
1615236540000|2021-03-08 20:49:00|6777|6774.2|6778.5|6775.7|6778.5|6775.7|6777|6774.2|6
1615236550000|2021-03-08 20:49:10|6778.6|6775.8|6778.6|6775.8|6779.6|6776.8|6778.6|6775.8|36
1615236560000|2021-03-08 20:49:20|6779.5|6776.7|6779.1|6776.3|6779.5|6776.7|6778.8|6776|12
1615236570000|2021-03-08 20:49:30|6779.5|6776.7|6779.5|6776.7|6779.5|6776.7|6779.5|6776.7|7
1615236580000|2021-03-08 20:49:40|6779.1|6776.3|6778.3|6775.5|6779.5|6776.7|6778.3|6775.5|2
1615236590000|2021-03-08 20:49:50|6778.5|6775.7|6778.5|6775.7|6778.5|6775.7|6777.6|6774.8|1
1615236600000|2021-03-08 20:50:00|6778.6|6775.8|6778.5|6775.7|6779|6776.2|6778.5|6775.7|9
1615236610000|2021-03-08 20:50:10|6778|6775.2|6778|6775.2|6778.3|6775.5|6778|6775.2|12
1615236620000|2021-03-08 20:50:20|6777.6|6774.8|6780|6777.2|6780|6777.2|6777.6|6774.8|10
1615236630000|2021-03-08 20:50:30|6778.1|6775.3|6779.3|6776.5|6779.6|6776.8|6778.1|6775.3|5
1615236640000|2021-03-08 20:50:40|6779.6|6776.8|6780.6|6777.8|6781.5|6778.7|6778.6|6775.8|2
1615236650000|2021-03-08 20:50:50|6780.5|6777.7|6781.5|6778.7|6781.5|6778.7|6780.1|6777.3|3
1615236660000|2021-03-08 20:51:00|6781.1|6778.3|6781.6|6778.8|6781.6|6778.8|6781|6778.2|11
1615236670000|2021-03-08 20:51:10|6781.5|6778.7|6781.5|6778.7|6781.5|6778.7|6781.5|6778.7|3
1615236680000|2021-03-08 20:51:20|6780.8|6778|6779.6|6776.8|6780.8|6778|6779.6|6776.8|9
1615236690000|2021-03-08 20:51:30|6779|6776.2|6778.6|6775.8|6779|6776.2|6778.6|6775.8|3
1615236700000|2021-03-08 20:51:40|6778|6775.2|6779|6776.2|6779.5|6776.7|6778|6775.2|2
1615236710000|2021-03-08 20:51:50|6778.5|6775.7|6778.1|6775.3|6778.6|6775.8|6778.1|6775.3|10
1615236720000|2021-03-08 20:52:00|6778.5|6775.7|6777.6|6774.8|6778.6|6775.8|6777.6|6774.8|3
1615236730000|2021-03-08 20:52:10|6777.3|6774.5|6778.1|6775.3|6778.1|6775.3|6777.3|6774.5|8
1615236740000|2021-03-08 20:52:20|6778.6|6775.8|6777.6|6774.8|6778.6|6775.8|6777.3|6774.5|2
1615236750000|2021-03-08 20:52:30|6777.3|6774.5|6777.6|6774.8|6777.6|6774.8|6777.1|6774.3|8
1615236770000|2021-03-08 20:52:50|||||||||1
1615236780000|2021-03-08 20:53:00|6777.5|6774.7|6777.6|6774.8|6777.6|6774.8|6777.5|6774.7|5
1615236800000|2021-03-08 20:53:20|6776.5|6773.7|6774.6|6771.8|6776.6|6773.8|6774.6|6771.8|34
1615236810000|2021-03-08 20:53:30|||||||||1
1615236820000|2021-03-08 20:53:40|6775.1|6772.3|6776.5|6773.7|6776.5|6773.7|6774.6|6771.8|5
1615236830000|2021-03-08 20:53:50|||||||||2
1615236840000|2021-03-08 20:54:00|6776.6|6773.8|6777.1|6774.3|6777.6|6774.8|6776.6|6773.8|13
1615236850000|2021-03-08 20:54:10|6777.6|6774.8|6777.6|6774.8|6777.6|6774.8|6777.3|6774.5|1
1615236870000|2021-03-08 20:54:30|6778.3|6775.5|6778.6|6775.8|6778.6|6775.8|6778.3|6775.5|5
1615236880000|2021-03-08 20:54:40|6779|6776.2|6778.6|6775.8|6779.5|6776.7|6778.3|6775.5|8
1615236890000|2021-03-08 20:54:50|6778|6775.2|6778.5|6775.7|6778.5|6775.7|6777.3|6774.5|1
1615236900000|2021-03-08 20:55:00|6778.6|6775.8|6778.6|6775.8|6778.6|6775.8|6778.6|6775.8|3
1615236910000|2021-03-08 20:55:10|6779|6776.2|6777.6|6774.8|6779.5|6776.7|6777.6|6774.8|10
1615236920000|2021-03-08 20:55:20|6777.1|6774.3|6775.6|6772.8|6777.1|6774.3|6775.3|6772.5|3
1615236930000|2021-03-08 20:55:30|6775.3|6772.5|6775.1|6772.3|6775.6|6772.8|6775.1|6772.3|3
1615236940000|2021-03-08 20:55:40|6774.6|6771.8|6774.5|6771.7|6774.6|6771.8|6773.8|6771|3
1615236960000|2021-03-08 20:56:00|6774.6|6771.8|6773.6|6770.8|6774.6|6771.8|6773.1|6770.3|6
1615236970000|2021-03-08 20:56:10|6773.1|6770.3|6774|6771.2|6774.1|6771.3|6773.1|6770.3|12
1615236980000|2021-03-08 20:56:20|6773.6|6770.8|6774.6|6771.8|6774.6|6771.8|6773.6|6770.8|5
1615236990000|2021-03-08 20:56:30|6775.6|6772.8|6774.6|6771.8|6775.6|6772.8|6774.3|6771.5|10
1615237000000|2021-03-08 20:56:40|6774.3|6771.5|6774.6|6771.8|6774.6|6771.8|6774.3|6771.5|0
1615237010000|2021-03-08 20:56:50|6774.3|6771.5|6773.3|6770.5|6774.3|6771.5|6773.3|6770.5|21
1615237020000|2021-03-08 20:57:00|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|6773.1|6770.3|3
1615237030000|2021-03-08 20:57:10|6773.5|6770.7|6773.1|6770.3|6773.5|6770.7|6772.6|6769.8|9
1615237040000|2021-03-08 20:57:20|6773|6770.2|6773.5|6770.7|6773.5|6770.7|6773|6770.2|2
1615237050000|2021-03-08 20:57:30|6773.1|6770.3|6773.5|6770.7|6773.5|6770.7|6773.1|6770.3|0
1615237060000|2021-03-08 20:57:40|6773.3|6770.5|6772.6|6769.8|6773.5|6770.7|6772.5|6769.7|8
1615237070000|2021-03-08 20:57:50|6772.3|6769.5|6771.1|6768.3|6772.3|6769.5|6771.1|6768.3|13
1615237080000|2021-03-08 20:58:00|6771.3|6768.5|6771.3|6768.5|6771.6|6768.8|6770.6|6767.8|12
1615237090000|2021-03-08 20:58:10|6771.1|6768.3|6771.3|6768.5|6771.3|6768.5|6770.8|6768|13
1615237100000|2021-03-08 20:58:20|6771.6|6768.8|6771.3|6768.5|6771.6|6768.8|6770.3|6767.5|31
1615237110000|2021-03-08 20:58:30|6771.6|6768.8|6773.6|6770.8|6773.6|6770.8|6771.6|6768.8|61
1615237120000|2021-03-08 20:58:40|6773.1|6770.3|6772.3|6769.5|6773.3|6770.5|6772.3|6769.5|18
1615237130000|2021-03-08 20:58:50|6772.6|6769.8|6771.8|6769|6772.6|6769.8|6771.8|6769|4
1615237140000|2021-03-08 20:59:00|6772.1|6769.3|6773.9|6771.1|6773.9|6771.1|6772.1|6769.3|26
1615237150000|2021-03-08 20:59:10|6774.3|6771.5|6774.1|6771.3|6774.3|6771.5|6773.6|6770.8|6
1615237160000|2021-03-08 20:59:20|6773.9|6771.1|6773.6|6770.8|6773.9|6771.1|6773.6|6770.8|5
1615237170000|2021-03-08 20:59:30|6773.9|6771.1|6773.6|6770.8|6773.9|6771.1|6773.6|6770.8|4
1615237180000|2021-03-08 20:59:40|6773.3|6770.5|6771.9|6769.1|6773.4|6770.6|6771.6|6768.8|24
1615237190000|2021-03-08 20:59:50|6772.3|6769.5|6771.6|6768.8|6772.6|6769.8|6770.9|6768.1|10
1615237200000|2021-03-08 21:00:00|6771.3|6768.5|6773.9|6771.1|6774.9|6772.1|6771.3|6768.5|22
1615237210000|2021-03-08 21:00:10|6774.6|6771.8|6770.3|6767.5|6774.6|6771.8|6770.3|6767.5|4
1615237220000|2021-03-08 21:00:20|6770.1|6767.3|6768.6|6765.8|6770.1|6767.3|6768.6|6765.8|31
1615237230000|2021-03-08 21:00:30|6768.9|6766.1|6768.6|6765.8|6769.6|6766.8|6768.6|6765.8|2
1615237240000|2021-03-08 21:00:40|6768.9|6766.1|6770.6|6767.8|6771.9|6769.1|6768.6|6765.8|11
1615237250000|2021-03-08 21:00:50|6770.9|6768.1|6771.1|6768.3|6771.4|6768.6|6770.9|6768.1|1
1615237260000|2021-03-08 21:01:00|6770.9|6768.1|6770.6|6767.8|6770.9|6768.1|6770.1|6767.3|4
1615237270000|2021-03-08 21:01:10|6771.4|6768.6|6773.4|6770.6|6773.6|6770.8|6771.4|6768.6|4
1615237280000|2021-03-08 21:01:20|6773.9|6771.1|6773.1|6770.3|6773.9|6771.1|6773.1|6770.3|3
1615237290000|2021-03-08 21:01:30|6772.9|6770.1|6773.1|6770.3|6773.3|6770.5|6772.9|6770.1|8
1615237300000|2021-03-08 21:01:40|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|2
1615237310000|2021-03-08 21:01:50|6773.9|6771.1|6774.4|6771.6|6774.6|6771.8|6773.6|6770.8|1
1615237320000|2021-03-08 21:02:00|6774.9|6772.1|6774.4|6771.6|6775.1|6772.3|6774.3|6771.5|13
1615237330000|2021-03-08 21:02:10|6774.9|6772.1|6775.1|6772.3|6775.3|6772.5|6774.9|6772.1|15
1615237340000|2021-03-08 21:02:20|6775.6|6772.8|6775.6|6772.8|6775.6|6772.8|6775.6|6772.8|1
1615237350000|2021-03-08 21:02:30|6775.9|6773.1|6776.6|6773.8|6776.9|6774.1|6775.9|6773.1|2
1615237370000|2021-03-08 21:02:50|6775.3|6772.5|6775.3|6772.5|6775.3|6772.5|6775.3|6772.5|9
1615237380000|2021-03-08 21:03:00|6775.1|6772.3|6775.6|6772.8|6775.6|6772.8|6775.1|6772.3|0
1615237390000|2021-03-08 21:03:10|6776.1|6773.3|6777.6|6774.8|6778.4|6775.6|6776.1|6773.3|26
1615237400000|2021-03-08 21:03:20|6777.9|6775.1|6777.6|6774.8|6777.9|6775.1|6777.6|6774.8|0
1615237470000|2021-03-08 21:04:30|6777.8|6775|6777.8|6775|6777.8|6775|6777.8|6775|0
1615237480000|2021-03-08 21:04:40|6777.6|6774.8|6775.6|6772.8|6777.6|6774.8|6775.6|6772.8|20
1615237490000|2021-03-08 21:04:50|6775.9|6773.1|6776.6|6773.8|6776.6|6773.8|6775.9|6773.1|0
1615237500000|2021-03-08 21:05:00|6776.9|6774.1|6776.9|6774.1|6776.9|6774.1|6776.9|6774.1|1
1615237510000|2021-03-08 21:05:10|6776.6|6773.8|6776.6|6773.8|6777.1|6774.3|6776.6|6773.8|0
1615237520000|2021-03-08 21:05:20|6776.9|6774.1|6776.9|6774.1|6776.9|6774.1|6776.9|6774.1|0
1615237530000|2021-03-08 21:05:30|6776.6|6773.8|6776.9|6774.1|6776.9|6774.1|6776.6|6773.8|0
1615237550000|2021-03-08 21:05:50|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|3
1615237560000|2021-03-08 21:06:00|||||||||1
1615237580000|2021-03-08 21:06:20|6776.9|6774.1|6776.9|6774.1|6776.9|6774.1|6776.9|6774.1|1
1615237590000|2021-03-08 21:06:30|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|0
1615237600000|2021-03-08 21:06:40|6775.7|6772.9|6774.3|6771.5|6775.7|6772.9|6774.3|6771.2|10
1615237610000|2021-03-08 21:06:50|6774.6|6771.8|6774.9|6772.1|6774.9|6772.1|6774.6|6771.8|0
1615237620000|2021-03-08 21:07:00|6775.3|6772.5|6775.6|6772.8|6775.6|6772.8|6775.3|6772.5|0
1615237630000|2021-03-08 21:07:10|6776.1|6773.3|6776.6|6773.8|6776.6|6773.8|6776.1|6773.3|1
1615237640000|2021-03-08 21:07:20|6775.6|6772.8|6778.3|6775.5|6778.9|6776.1|6775.6|6772.8|12
1615237650000|2021-03-08 21:07:30|6777.9|6775.1|6778.6|6775.8|6778.9|6776.1|6777.9|6775.1|0
1615237660000|2021-03-08 21:07:40|6778.4|6775.6|6774.9|6772.1|6778.4|6775.6|6774.9|6771.2|10
1615237670000|2021-03-08 21:07:50|6775.6|6772.8|6776.6|6773.8|6776.6|6773.8|6775.6|6772.8|2
1615237680000|2021-03-08 21:08:00|6776.9|6774.1|6776.9|6774.1|6776.9|6774.1|6776.9|6774.1|0
1615237690000|2021-03-08 21:08:10|6776.6|6773.8|6776.9|6774.1|6776.9|6774.1|6776.6|6773.8|1
1615237700000|2021-03-08 21:08:20|6775.6|6772.8|6777.6|6774.8|6777.6|6774.8|6775.6|6772.8|5
1615237760000|2021-03-08 21:09:20|6776.9|6774.1|6776.9|6774.1|6777.4|6774.6|6776.9|6774.1|3
1615237770000|2021-03-08 21:09:30|6777.3|6774.5|6776.1|6773.3|6777.4|6774.6|6776.1|6773.3|3
1615237780000|2021-03-08 21:09:40|6777.8|6775|6779.4|6776.6|6779.9|6777.1|6777.8|6775|11
1615237790000|2021-03-08 21:09:50|6779.1|6776.3|6779.4|6776.6|6779.4|6776.6|6778.6|6775.8|4
1615237800000|2021-03-08 21:10:00|6778.9|6776.1|6779.1|6776.3|6779.4|6776.6|6778.9|6776.1|2
1615237810000|2021-03-08 21:10:10|6778.9|6776.1|6778.9|6776.1|6778.9|6776.1|6778.9|6776.1|1
1615237820000|2021-03-08 21:10:20|6778.3|6775.5|6777.8|6775|6778.4|6775.6|6777.8|6775|4
1615237830000|2021-03-08 21:10:30|6778.1|6775.3|6777.1|6774.3|6778.1|6775.3|6776.3|6773.5|2
1615237840000|2021-03-08 21:10:40|6777.6|6774.8|6777.1|6774.3|6778.3|6775.5|6777.1|6774.3|6
1615237850000|2021-03-08 21:10:50|6777.6|6774.8|6777.4|6773.4|6777.6|6774.8|6777.1|6773.4|4
1615237860000|2021-03-08 21:11:00|6777.1|6774.3|6777.4|6773.4|6777.4|6774.3|6777.1|6773.4|1
1615237870000|2021-03-08 21:11:10|6777.1|6774.3|6777.1|6774.3|6777.1|6774.3|6777.1|6774.3|0
1615237880000|2021-03-08 21:11:20|6777.3|6774.5|6777.2|6773.2|6777.3|6774.5|6777.1|6773.2|3
1615237890000|2021-03-08 21:11:30|6777.4|6773.4|6776.3|6773.5|6777.4|6773.8|6776.3|6773.4|7
1615237900000|2021-03-08 21:11:40|6776.6|6773.8|6777.2|6773.2|6777.2|6774.3|6776.3|6773.2|3
1615237910000|2021-03-08 21:11:50|6777.1|6774.3|6778.1|6775.3|6778.1|6775.3|6777.1|6774.3|0
1615237930000|2021-03-08 21:12:10|6778.3|6775.5|6779.4|6776.6|6779.4|6776.6|6778.3|6775.5|0
1615237940000|2021-03-08 21:12:20|6779.1|6776.3|6779.3|6776.5|6779.3|6776.5|6778.3|6775.2|3
1615237960000|2021-03-08 21:12:40|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|2
1615237970000|2021-03-08 21:12:50|6781.4|6777.4|6780.8|6778|6781.4|6778|6780.3|6777.4|5
1615237980000|2021-03-08 21:13:00|6780.6|6777.8|6780.3|6777.5|6780.8|6778|6779.8|6777|4
1615237990000|2021-03-08 21:13:10|6780.6|6777.8|6780.3|6777.5|6780.6|6777.8|6780.3|6777.5|1
1615238000000|2021-03-08 21:13:20|6780.6|6777.8|6781.1|6778.3|6781.3|6778.5|6780.6|6777.8|0
1615238010000|2021-03-08 21:13:30|6781.3|6778.5|6781.6|6778.8|6781.6|6778.8|6780.3|6777.5|4
1615238020000|2021-03-08 21:13:40|6781.8|6779|6782.3|6779.5|6782.9|6780.1|6781.8|6779|2
1615238030000|2021-03-08 21:13:50|6782.6|6779.8|6782.9|6780.1|6782.9|6780.1|6782.6|6779.8|0
1615238040000|2021-03-08 21:14:00|6783.1|6780.3|6783.1|6780.3|6783.1|6780.3|6783.1|6780.3|0
1615238050000|2021-03-08 21:14:10|6783|6780.2|6780.8|6778|6783|6780.2|6780.3|6777.5|2
1615238060000|2021-03-08 21:14:20|6781.3|6778.5|6781.6|6778.8|6781.6|6778.8|6781.3|6778.5|1
1615238090000|2021-03-08 21:14:50|6781.4|6778.6|6780.6|6777.8|6781.4|6778.6|6780.6|6777.8|4
1615238100000|2021-03-08 21:15:00|6780.8|6778|6781.6|6778.8|6781.6|6778.8|6780.8|6778|2
1615238110000|2021-03-08 21:15:10|6781.3|6778.5|6781.3|6778.5|6781.3|6778.5|6781.3|6778.5|2
1615238120000|2021-03-08 21:15:20|6781.6|6778.8|6780.5|6777.7|6781.6|6778.8|6780.5|6777.7|1
1615238130000|2021-03-08 21:15:30|6780.3|6777.5|6781.3|6778.5|6781.3|6778.5|6780.3|6777.5|0
1615238140000|2021-03-08 21:15:40|6781.1|6778.3|6781.1|6778.3|6781.1|6778.3|6781.1|6778.3|0
1615238150000|2021-03-08 21:15:50|6781.6|6778.8|6781.3|6778.5|6781.6|6778.8|6781.3|6778.5|3
1615238160000|2021-03-08 21:16:00|6781.1|6778.3|6781.3|6778.5|6781.4|6778.6|6780.6|6777.8|2
1615238170000|2021-03-08 21:16:10|6781|6778.2|6781.4|6778.6|6781.4|6778.6|6780.6|6777.8|0
1615238180000|2021-03-08 21:16:20|6780.3|6777.5|6780.6|6777.8|6780.6|6777.8|6780.3|6777.5|1
1615238200000|2021-03-08 21:16:40|||||||||11
1615238230000|2021-03-08 21:17:10|||||||||3
1615238260000|2021-03-08 21:17:40|6780.9|6778.1|6781.6|6778.8|6781.6|6778.8|6780.9|6778.1|10
1615238300000|2021-03-08 21:18:20|||||||||1
1615238320000|2021-03-08 21:18:40|6781.4|6778.6|6781.3|6778.5|6781.4|6778.6|6780.5|6777.4|8
1615238330000|2021-03-08 21:18:50|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|8
1615238340000|2021-03-08 21:19:00|6781.3|6778.5|6781.6|6778.8|6781.6|6778.8|6781.3|6778.5|14
1615238360000|2021-03-08 21:19:20|6780.3|6777.5|6780.6|6777.8|6780.6|6777.8|6780.3|6777.5|3
1615238370000|2021-03-08 21:19:30|6781.1|6778.3|6780.6|6777.8|6781.1|6778.3|6780.6|6777.8|0
1615238380000|2021-03-08 21:19:40|6781.1|6778.3|6780.8|6778|6781.1|6778.3|6780.8|6778|1
1615238390000|2021-03-08 21:19:50|6780.6|6777.8|6779.4|6776.6|6780.6|6777.8|6779.4|6776.6|13
1615238400000|2021-03-08 21:20:00|6779.6|6776.8|6781.1|6778.3|6781.1|6778.3|6778.8|6776|13
1615238410000|2021-03-08 21:20:10|6781.3|6778.5|6781.4|6778.6|6781.4|6778.6|6780.6|6777.8|6
1615238420000|2021-03-08 21:20:20|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|1
1615238440000|2021-03-08 21:20:40|6781.8|6779|6781.8|6779|6781.8|6779|6781.8|6779|2
1615238460000|2021-03-08 21:21:00|6781.4|6778.6|6780.9|6778.1|6781.6|6778.8|6780.6|6777.8|4
1615238470000|2021-03-08 21:21:10|6780|6777.2|6780.1|6777.3|6780.3|6777.5|6779.8|6777|13
1615238480000|2021-03-08 21:21:20|6780.4|6777.6|6780.4|6777.6|6780.4|6777.6|6780.4|6777.6|1
1615238490000|2021-03-08 21:21:30|6780.6|6777.8|6780.6|6777.8|6780.6|6777.8|6780.6|6777.8|0
1615238500000|2021-03-08 21:21:40|6780.9|6778.1|6780.6|6777.8|6780.9|6778.1|6780.6|6777.8|3
1615238520000|2021-03-08 21:22:00|6780.9|6778.1|6780.6|6777.8|6780.9|6778.1|6780.6|6777.8|2
1615238540000|2021-03-08 21:22:20|6780.9|6778.1|6780.6|6777.8|6780.9|6778.1|6780.6|6777.8|9
1615238550000|2021-03-08 21:22:30|6780.1|6777.3|6780.6|6777.8|6780.6|6777.8|6780.1|6777.3|5
1615238570000|2021-03-08 21:22:50|6781.1|6778.3|6781.4|6778.6|6781.4|6778.6|6781.1|6778.3|152
1615238580000|2021-03-08 21:23:00|||||||||27
1615238590000|2021-03-08 21:23:10|6780.1|6777.4|6780.4|6777.6|6780.4|6777.6|6780.1|6777.3|3
1615238610000|2021-03-08 21:23:30|6780.6|6777.8|6780.6|6777.8|6780.6|6777.8|6780.6|6777.8|0
1615238620000|2021-03-08 21:23:40|6780.2|6777.4|6779.9|6777.1|6780.4|6777.6|6779.9|6777.1|4
1615238630000|2021-03-08 21:23:50|6780.6|6777.8|6779.9|6777.1|6780.6|6777.8|6779.9|6777.1|1
1615238640000|2021-03-08 21:24:00|6780.4|6777.6|6780.4|6777.6|6780.4|6777.6|6780.4|6777.6|0
1615238680000|2021-03-08 21:24:40|6778.8|6776|6778.8|6776|6778.8|6776|6778.8|6776|2
1615238690000|2021-03-08 21:24:50|6778.6|6775.8|6779.1|6776.3|6779.6|6776.8|6778.6|6775.8|4
1615238700000|2021-03-08 21:25:00|6779.6|6776.8|6778.1|6775.3|6779.6|6776.8|6778.1|6775.3|1
1615238710000|2021-03-08 21:25:10|6778.4|6775.6|6779.6|6776.8|6779.6|6776.8|6778.4|6775.6|1
1615238740000|2021-03-08 21:25:40|6779.4|6776.6|6779.4|6776.6|6779.4|6776.6|6778.3|6775.5|29
1615238750000|2021-03-08 21:25:50|6778.3|6775.5|6778.9|6776.1|6778.9|6776.1|6778.3|6775.5|1
1615238760000|2021-03-08 21:26:00|6779.2|6776.4|6779.1|6776.3|6779.4|6776.6|6779.1|6776.3|1
1615238770000|2021-03-08 21:26:10|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|0
1615238780000|2021-03-08 21:26:20|6779.8|6777|6780.9|6778.1|6780.9|6778.1|6779.8|6777|15
1615238790000|2021-03-08 21:26:30|6781.4|6778.6|6781.4|6778.6|6781.4|6778.6|6781.4|6778.6|0
1615238820000|2021-03-08 21:27:00|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|0
1615238830000|2021-03-08 21:27:10|||||||||15
1615238850000|2021-03-08 21:27:30|6781.4|6778.6|6780.8|6778|6781.4|6778.6|6780.8|6778|14
1615238860000|2021-03-08 21:27:40|6780.6|6777.8|6781.6|6778.8|6781.6|6778.8|6780.6|6777.8|13
1615238880000|2021-03-08 21:28:00|6781.4|6778.6|6781.4|6778.6|6781.4|6778.6|6781.4|6778.6|0
1615238890000|2021-03-08 21:28:10|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|0
1615238930000|2021-03-08 21:28:50|6781.8|6779|6783.9|6781.1|6783.9|6781.1|6781.8|6779|18
1615238940000|2021-03-08 21:29:00|6783.6|6780.8|6783.6|6780.8|6783.6|6780.8|6783.6|6780.8|0
1615238970000|2021-03-08 21:29:30|6784.4|6781.6|6784.4|6781.6|6784.4|6781.6|6784.4|6781.6|2
1615238980000|2021-03-08 21:29:40|6784.6|6781.8|6784.6|6781.8|6784.6|6781.8|6784.6|6781.8|0
1615238990000|2021-03-08 21:29:50|6784.9|6782.1|6785.6|6782.8|6785.6|6782.8|6784.9|6782.1|12
1615239000000|2021-03-08 21:30:00|6785.9|6783.1|6786.6|6783.8|6786.6|6783.8|6784.6|6781.8|9
1615239010000|2021-03-08 21:30:10|6786.2|6783.4|6784.6|6781.8|6786.2|6783.4|6784.6|6781.8|2
1615239020000|2021-03-08 21:30:20|6784.1|6781.3|6784.9|6782.1|6785.2|6782.1|6783.6|6780.8|3
1615239030000|2021-03-08 21:30:30|6785.6|6782.8|6784.3|6781.5|6785.6|6782.8|6783.6|6780.8|3
1615239040000|2021-03-08 21:30:40|6784.4|6781.6|6784.9|6782.1|6784.9|6782.1|6784.4|6781.6|3
1615239050000|2021-03-08 21:30:50|6785.6|6782.8|6785.6|6782.8|6785.6|6782.8|6785.6|6782.8|0
1615239060000|2021-03-08 21:31:00|||||||||1
1615239080000|2021-03-08 21:31:20|6785.9|6783.1|6786.6|6783.8|6786.6|6783.8|6785.9|6783.1|2
1615239090000|2021-03-08 21:31:30|6786.3|6783.5|6784.6|6781.8|6786.3|6783.5|6783.8|6781|13
1615239110000|2021-03-08 21:31:50|||||||||1
1615239120000|2021-03-08 21:32:00|6784.3|6781.5|6784.6|6781.8|6784.6|6781.8|6784.3|6781.5|3
1615239140000|2021-03-08 21:32:20|||||||||6
1615239150000|2021-03-08 21:32:30|||||||||20
1615239160000|2021-03-08 21:32:40|6784.4|6781.6|6784.1|6781.3|6784.4|6781.6|6784.1|6781.3|2
1615239170000|2021-03-08 21:32:50|6784.4|6781.6|6784.6|6781.8|6784.6|6781.8|6784.4|6781.6|1
1615239190000|2021-03-08 21:33:10|||||||||1
1615239200000|2021-03-08 21:33:20|||||||||1
1615239220000|2021-03-08 21:33:40|6784.4|6781.6|6784.4|6781.6|6784.4|6781.6|6784.4|6781.6|0
1615239230000|2021-03-08 21:33:50|6785.6|6782.8|6784.9|6782.1|6785.6|6782.8|6784.8|6782|21
1615239240000|2021-03-08 21:34:00|6785.4|6782.6|6784.6|6781.8|6785.4|6782.6|6784.6|6781.8|1
1615239250000|2021-03-08 21:34:10|6784.9|6782.1|6782.6|6779.8|6784.9|6782.1|6782.3|6778.9|5
1615239260000|2021-03-08 21:34:20|6782.9|6780.1|6782.9|6780.1|6782.9|6780.1|6782.6|6779.8|1
1615239270000|2021-03-08 21:34:30|6783.4|6780.6|6782.6|6779.8|6783.4|6780.6|6782.6|6779.8|2
1615239280000|2021-03-08 21:34:40|6782.9|6780.1|6782.9|6780.1|6782.9|6780.1|6782.9|6780.1|0
1615239290000|2021-03-08 21:34:50|6782.6|6779.8|6781.9|6779.1|6782.6|6779.8|6781.6|6778.8|5
1615239300000|2021-03-08 21:35:00|6781.6|6778.8|6781.4|6778.6|6781.9|6779.1|6780.4|6777.6|4
1615239310000|2021-03-08 21:35:10|||||||||1
1615239320000|2021-03-08 21:35:20|6781.1|6778.3|6781.4|6778.6|6781.4|6778.6|6780.9|6778.1|1
1615239330000|2021-03-08 21:35:30|6781.6|6778.8|6781.9|6779.1|6781.9|6779.1|6781.4|6778.6|2
1615239340000|2021-03-08 21:35:40|6782.4|6779.6|6782.4|6779.6|6782.4|6779.6|6782.4|6779.6|0
1615239350000|2021-03-08 21:35:50|6782.9|6780.1|6783.2|6780.4|6783.2|6780.4|6782.9|6780.1|0
1615239360000|2021-03-08 21:36:00|6783.4|6780.6|6782.1|6779.3|6783.9|6781.1|6782.1|6779.3|34
1615239370000|2021-03-08 21:36:10|6781.9|6779.1|6781.9|6779.1|6783.3|6780.5|6781.9|6779|26
1615239380000|2021-03-08 21:36:20|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|6781.1|6778.3|16
1615239390000|2021-03-08 21:36:30|6781.4|6778.6|6781.6|6778.8|6781.6|6778.8|6781.4|6778.6|8
1615239400000|2021-03-08 21:36:40|6781.9|6779.1|6781.9|6779.1|6781.9|6779.1|6781.9|6779.1|1
1615239410000|2021-03-08 21:36:50|6782.4|6779.6|6783.4|6780.6|6783.4|6780.6|6782.4|6779.6|1
1615239420000|2021-03-08 21:37:00|||||||||1
1615239430000|2021-03-08 21:37:10|||||||||1
1615239440000|2021-03-08 21:37:20|6783.7|6780.9|6783.9|6781.1|6783.9|6781.1|6783.7|6780.9|0
1615239450000|2021-03-08 21:37:30|6784.2|6781.4|6784.4|6781.6|6784.4|6781.6|6784.2|6781.4|0
1615239470000|2021-03-08 21:37:50|6785.4|6782.6|6785.4|6782.6|6786.4|6783.6|6784.9|6781.2|15
1615239500000|2021-03-08 21:38:20|||||||||2
1615239510000|2021-03-08 21:38:30|6785.9|6783.1|6786.1|6783.3|6787|6784.1|6785.9|6783|31
1615239520000|2021-03-08 21:38:40|6786.2|6783.4|6785.9|6783.1|6786.4|6783.6|6785.9|6783.1|1
1615239530000|2021-03-08 21:38:50|6786.4|6783.6|6785.9|6783.1|6786.4|6783.6|6785.9|6783.1|1
1615239540000|2021-03-08 21:39:00|6786.2|6783.4|6786.9|6784.1|6786.9|6784.1|6786.2|6783.4|0
1615239550000|2021-03-08 21:39:10|6787.2|6784.4|6788.4|6785.6|6788.4|6785.6|6787.2|6784.4|2
1615239560000|2021-03-08 21:39:20|6788.9|6786.1|6788.9|6786.1|6788.9|6786.1|6788.9|6786.1|0
1615239570000|2021-03-08 21:39:30|6787.6|6784.8|6787.4|6784.6|6787.6|6784.8|6786.1|6783.2|4
1615239580000|2021-03-08 21:39:40|6787.2|6783.2|6786.3|6783.5|6787.4|6784.6|6786.3|6783.2|2
1615239590000|2021-03-08 21:39:50|6787.2|6783.2|6786.6|6783.8|6787.2|6784.1|6786.6|6783.2|0
1615239600000|2021-03-08 21:40:00|6786.4|6783.6|6785.1|6782.3|6786.4|6783.6|6785.1|6782.3|2
1615239610000|2021-03-08 21:40:10|6785.6|6782.8|6786.2|6783.4|6786.2|6783.4|6785.6|6782.8|1
1615239620000|2021-03-08 21:40:20|6786.4|6783.6|6785.9|6783.1|6786.4|6783.6|6785.1|6781.7|1
1615239630000|2021-03-08 21:40:30|6786.2|6783.4|6786.4|6783.6|6786.4|6783.6|6786.2|6783.4|1
1615239640000|2021-03-08 21:40:40|6783.9|6781.1|6784.3|6781.5|6784.3|6781.5|6783.1|6780.3|5
1615239650000|2021-03-08 21:40:50|6784.4|6781.6|6784.6|6781.8|6784.6|6781.8|6784.4|6781.6|0
1615239660000|2021-03-08 21:41:00|6783.3|6780.5|6784.4|6781.6|6784.4|6781.6|6783.3|6780.5|5
1615239670000|2021-03-08 21:41:10|6784.9|6782.1|6784.9|6782.1|6784.9|6782.1|6784.9|6782.1|0
1615239690000|2021-03-08 21:41:30|6784.5|6781.7|6783.9|6781.1|6784.8|6781.7|6783.6|6780.8|3
1615239700000|2021-03-08 21:41:40|6784.1|6781.3|6784.9|6782.1|6784.9|6782.1|6784.1|6781.3|0
1615239720000|2021-03-08 21:42:00|6784.4|6781.6|6784.4|6781.6|6784.4|6781.6|6784.4|6781.6|0
1615239730000|2021-03-08 21:42:10|6784.9|6782.1|6784.9|6782.1|6784.9|6782.1|6784.9|6782.1|0
1615239750000|2021-03-08 21:42:30|6784.6|6781.8|6784.4|6781.6|6784.6|6781.8|6784.4|6781.6|0
1615239760000|2021-03-08 21:42:40|6783.3|6780.5|6783.3|6780.5|6783.3|6780.5|6783.3|6780.5|9
1615239770000|2021-03-08 21:42:50|6783.9|6781.1|6783.9|6781.1|6783.9|6781.1|6783.9|6781.1|0
1615239780000|2021-03-08 21:43:00|6783.6|6780.8|6783.9|6781.1|6783.9|6781.1|6783.6|6780.8|0
1615239800000|2021-03-08 21:43:20|6783.6|6780.8|6783.9|6781.1|6783.9|6781.1|6783.6|6780.8|0
1615239810000|2021-03-08 21:43:30|6783.6|6780.8|6783.6|6780.8|6783.6|6780.8|6783.6|6780.8|0
1615239830000|2021-03-08 21:43:50|6783.1|6780.3|6783.4|6780.6|6783.4|6780.6|6783.1|6780.3|17
1615239840000|2021-03-08 21:44:00|6783.1|6780.3|6783.6|6780.8|6783.6|6780.8|6783.1|6780.3|1
1615239850000|2021-03-08 21:44:10|6781.9|6779.1|6781.9|6779.1|6781.9|6779.1|6781.9|6779.1|6
1615239860000|2021-03-08 21:44:20|||||||||1
1615239870000|2021-03-08 21:44:30|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|0
1615239880000|2021-03-08 21:44:40|6782.4|6779.6|6781.3|6778.5|6782.4|6779.6|6780.9|6777.4|2
1615239890000|2021-03-08 21:44:50|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|6780.9|6777.2|2
1615239900000|2021-03-08 21:45:00|6781.3|6778.5|6781.4|6778.6|6781.9|6779.1|6780.3|6777.2|7
1615239910000|2021-03-08 21:45:10|6781.9|6779.1|6781.9|6779.1|6781.9|6779.1|6781.6|6778.8|1
1615239920000|2021-03-08 21:45:20|6782.2|6779.4|6782.4|6779.6|6782.4|6779.6|6782.2|6779.4|0
1615239930000|2021-03-08 21:45:30|6782.6|6779.8|6781.9|6779.1|6782.6|6779.8|6781.9|6779.1|4
1615239940000|2021-03-08 21:45:40|6782.4|6779.6|6781.6|6778.8|6782.4|6779.6|6781.6|6778.8|1
1615239950000|2021-03-08 21:45:50|||||||||8
1615239960000|2021-03-08 21:46:00|||||||||3
1615240010000|2021-03-08 21:46:50|||||||||1
1615240020000|2021-03-08 21:47:00|6781.9|6779.1|6782.9|6780.1|6782.9|6780.1|6781.9|6779.1|0
1615240030000|2021-03-08 21:47:10|6782.8|6780|6782.6|6779.8|6782.8|6780|6782.6|6779.8|0
1615240100000|2021-03-08 21:48:20|6783.1|6780.3|6783.6|6780.8|6783.9|6781.1|6783.1|6780.3|6
1615240120000|2021-03-08 21:48:40|6782.9|6780.1|6782.3|6779.5|6782.9|6780.1|6782.3|6779.5|19
1615240130000|2021-03-08 21:48:50|6782.4|6779.6|6782.6|6779.8|6782.9|6780.1|6782.4|6779.6|0
1615240140000|2021-03-08 21:49:00|6782.9|6780.1|6783.4|6780.6|6783.4|6780.6|6782.4|6779.6|6
1615240150000|2021-03-08 21:49:10|6783.6|6780.8|6785.9|6783.1|6785.9|6783.1|6783.4|6780.6|18
1615240160000|2021-03-08 21:49:20|6785.6|6782.8|6785.6|6782.8|6785.6|6782.8|6784.4|6781.6|24
1615240170000|2021-03-08 21:49:30|6785.4|6782.6|6782.4|6779.6|6785.4|6782.6|6781.6|6778.8|4
1615240180000|2021-03-08 21:49:40|6782.6|6779.8|6783.9|6781.1|6783.9|6781.1|6782.4|6779.6|7
1615240190000|2021-03-08 21:49:50|6783.4|6780.6|6782.6|6779.8|6783.4|6780.6|6781.9|6779.1|3
1615240200000|2021-03-08 21:50:00|6781.9|6779.1|6782.9|6780.1|6782.9|6780.1|6781.9|6779.1|2
1615240210000|2021-03-08 21:50:10|6782.1|6779.3|6782.6|6779.8|6782.6|6779.8|6782.1|6779.3|1
1615240230000|2021-03-08 21:50:30|6782.9|6780.1|6782.9|6780.1|6782.9|6780.1|6782.6|6779.8|0
1615240270000|2021-03-08 21:51:10|6783.6|6780.8|6783.9|6781.1|6784.4|6781.6|6783.6|6780.8|7
1615240280000|2021-03-08 21:51:20|6783.6|6780.8|6784.1|6781.3|6785|6782.1|6783.4|6780.6|18
1615240290000|2021-03-08 21:51:30|6784.3|6781.5|6786.6|6783.8|6786.6|6783.8|6784.3|6781.4|11
1615240300000|2021-03-08 21:51:40|6785.6|6782.8|6784.1|6781.3|6786.6|6783.8|6783.6|6780.8|17
1615240310000|2021-03-08 21:51:50|6784.6|6781.8|6784.6|6781.8|6784.6|6781.8|6784.6|6781.8|0
1615240320000|2021-03-08 21:52:00|6783.6|6780.8|6783.6|6780.8|6783.6|6780.8|6783.3|6780.5|1
1615240350000|2021-03-08 21:52:30|6783.8|6781|6783.8|6781|6783.8|6781|6783.8|6781|0
1615240370000|2021-03-08 21:52:50|6783.7|6780.9|6784.1|6781.3|6784.1|6781.3|6783.7|6780.9|1
1615240380000|2021-03-08 21:53:00|6783.6|6780.8|6783.6|6780.8|6783.6|6780.8|6783.6|6780.8|0
1615240400000|2021-03-08 21:53:20|6783.7|6780.9|6780.6|6777.8|6783.7|6780.9|6780.6|6777.8|15
1615240410000|2021-03-08 21:53:30|6780.1|6777.3|6778.1|6775.3|6780.1|6777.3|6777.7|6774.9|2
1615240420000|2021-03-08 21:53:40|6777.7|6774.9|6778.4|6775.6|6778.4|6775.6|6777.7|6774.9|0
1615240430000|2021-03-08 21:53:50|6777.9|6775.1|6778.4|6775.6|6778.4|6775.6|6776.9|6774.1|1
1615240440000|2021-03-08 21:54:00|6778.1|6775.3|6778.7|6775.9|6778.7|6775.9|6778.1|6775.3|2
1615240450000|2021-03-08 21:54:10|6778.4|6775.6|6777.4|6774.6|6778.4|6775.6|6776.9|6773.2|3
1615240460000|2021-03-08 21:54:20|6777.1|6774.3|6777.7|6774.9|6777.7|6774.9|6777.1|6774.3|1
1615240470000|2021-03-08 21:54:30|6778.1|6775.3|6778.1|6775.3|6778.1|6775.3|6778.1|6775.3|2
1615240480000|2021-03-08 21:54:40|6777.7|6774.9|6778.2|6775.4|6778.2|6775.4|6777.7|6774.9|1
1615240490000|2021-03-08 21:54:50|6777.9|6775.1|6777.5|6773.5|6778.1|6775.3|6776.4|6773.3|7
1615240500000|2021-03-08 21:55:00|6777.2|6774.4|6780.1|6777.3|6780.1|6777.3|6776.2|6773.4|20
1615240510000|2021-03-08 21:55:10|6784.7|6774.7|6780.7|6777.9|6785|6778.5|6779.9|6774|0
1615240520000|2021-03-08 21:55:20|6780.5|6776.7|6780.3|6776.3|6780.5|6777.4|6778.1|6774.3|5
1615240530000|2021-03-08 21:55:30|6780.2|6777.4|6780.2|6777.4|6780.2|6777.4|6780.2|6777.4|0
1615240560000|2021-03-08 21:56:00|6781.5|6777.5|6780.4|6777.6|6781.5|6777.6|6780.4|6777.5|0
1615240570000|2021-03-08 21:56:10|6781.2|6777.2|6780.2|6777.4|6781.2|6777.4|6780.2|6777.2|0
1615240580000|2021-03-08 21:56:20|6779.9|6777.1|6780.2|6777.4|6780.2|6777.4|6779.9|6777.1|0
1615240590000|2021-03-08 21:56:30|6780.9|6778.1|6780.9|6778.1|6780.9|6778.1|6780.9|6778.1|0
1615240620000|2021-03-08 21:57:00|6780.4|6777.6|6779.2|6776.4|6780.4|6777.6|6779.2|6776.4|2
1615240630000|2021-03-08 21:57:10|6779.5|6775.5|6779.2|6776.4|6779.5|6776.4|6778.6|6775.5|1
1615240670000|2021-03-08 21:57:50|6780.2|6776.2|6779.4|6776.6|6780.5|6776.6|6779.4|6776.2|0
1615240680000|2021-03-08 21:58:00|6779.2|6776.4|6780.7|6777.9|6780.7|6777.9|6778.9|6776.1|4
1615240690000|2021-03-08 21:58:10|6780.6|6777.8|6780.1|6777.3|6780.6|6777.8|6779.2|6775.3|5
1615240710000|2021-03-08 21:58:30|6781|6777|6781|6777|6781|6777|6781|6777|0
1615240720000|2021-03-08 21:58:40|6781.1|6778.3|6781.6|6778.8|6781.9|6779.1|6781.1|6777.2|0
1615240730000|2021-03-08 21:58:50|6781.9|6779.1|6782.4|6779.6|6782.4|6779.6|6781.9|6779.1|0
1615240740000|2021-03-08 21:59:00|6782.2|6779.4|6781.2|6778.4|6782.4|6779.6|6780.9|6777.2|62
1615240750000|2021-03-08 21:59:10|6781.6|6778.8|6780.6|6777.8|6781.8|6778.8|6780.6|6777.2|5
1615240760000|2021-03-08 21:59:20|6780.9|6778.1|6781.7|6777.7|6781.8|6778.6|6779.2|6776.4|16
1615240770000|2021-03-08 21:59:30|6781.4|6778.6|6783|6773|6784|6778.6|6779.7|6772.7|25
1615240780000|2021-03-08 21:59:40|6779.4|6776.6|6778.7|6775.9|6779.4|6776.6|6778.7|6775.9|0
1615240790000|2021-03-08 21:59:50|6779.2|6776.4|6778.7|6775.9|6779.2|6776.4|6778.7|6775.9|79
1615240800000|2021-03-08 22:00:00|6779.1|6776.3|6779.7|6776.9|6779.7|6776.9|6779.1|6775.5|2
1615240810000|2021-03-08 22:00:10|6784.3|6774.3|6782.4|6779.6|6784.3|6779.6|6782.2|6774.3|1
1615240830000|2021-03-08 22:00:30|6787.2|6777.2|6786.8|6776.8|6787.2|6777.2|6786.8|6776.8|0
1615240840000|2021-03-08 22:00:40|6787.2|6777.2|6786.8|6776.8|6787.2|6777.2|6786.8|6776.8|0
1615240860000|2021-03-08 22:01:00|6787.2|6777.2|6787.2|6777.2|6787.2|6777.2|6787.2|6777.2|0
1615240870000|2021-03-08 22:01:10|6786.8|6776.8|6786.8|6776.8|6786.8|6776.8|6786.8|6776.8|0
1615240880000|2021-03-08 22:01:20|6787.2|6777.2|6787.2|6777.2|6787.2|6777.2|6787.2|6777.2|0
1615240920000|2021-03-08 22:02:00|6788.3|6784.3|6792|6782|6792|6784.3|6788.3|6782|4
1615240930000|2021-03-08 22:02:10|6792.2|6782.2|6792.2|6782.2|6792.2|6782.2|6792.2|6782.2|0
1615240940000|2021-03-08 22:02:20|6792|6782|6793.6|6790.8|6793.6|6790.8|6792|6782|7
1615240950000|2021-03-08 22:02:30|6794.9|6784.9|6793.3|6783.3|6794.9|6784.9|6793.3|6783.3|5
1615240960000|2021-03-08 22:02:40|6789.7|6786.9|6793.8|6783.8|6793.8|6789.9|6789.7|6783.8|3
1615240970000|2021-03-08 22:02:50|6794.2|6784.2|6793.3|6783.3|6794.2|6784.2|6793.3|6783.3|0
1615240980000|2021-03-08 22:03:00|6792.8|6782.8|6792.8|6782.8|6792.8|6782.8|6792.8|6782.8|0
1615240990000|2021-03-08 22:03:10|6794.2|6784.2|6793.3|6783.3|6794.2|6784.2|6793.3|6783.3|0
1615241000000|2021-03-08 22:03:20|6794.2|6784.2|6793.8|6783.8|6794.2|6784.2|6793.8|6783.8|0
1615241010000|2021-03-08 22:03:30|6793.5|6783.5|6789.3|6785.3|6793.5|6785.3|6789.3|6782.8|1
1615241020000|2021-03-08 22:03:40|6794.2|6784.2|6793.8|6783.8|6794.2|6784.2|6793.8|6783.8|0
1615241500000|2021-03-08 22:11:40|6793.3|6783.3|6793.3|6783.3|6793.3|6783.3|6793.3|6783.3|0
1615241720000|2021-03-08 22:15:20|6789.3|6785.3|6789.4|6786.6|6789.4|6786.6|6789.3|6785.3|0
1615241730000|2021-03-08 22:15:30|6789.7|6786.9|6790.2|6787.4|6790.2|6787.4|6789.7|6786.9|4
1615241870000|2021-03-08 22:17:50|6794.5|6784.5|6794.5|6784.5|6794.5|6784.5|6794.5|6784.5|3
1615241890000|2021-03-08 22:18:10|6794.6|6784.6|6794.8|6784.8|6795.3|6787.6|6791.3|6784.3|0
1615242000000|2021-03-08 22:20:00|6795|6785|6795.3|6785.3|6795.3|6785.3|6795|6785|4
1615242100000|2021-03-08 22:21:40|6795|6785|6795|6785|6795|6785|6795|6785|0
1615242140000|2021-03-08 22:22:20|6795.3|6785.3|6795.3|6785.3|6795.3|6785.3|6795.3|6785.3|3
1615242150000|2021-03-08 22:22:30|6795|6785|6795.8|6785.8|6795.8|6785.8|6795|6785|0
1615242280000|2021-03-08 22:24:40|||||||||4
1615242430000|2021-03-08 22:27:10|6792.5|6788.5|6795.8|6785.8|6795.8|6788.5|6792.5|6785.8|4
1615242460000|2021-03-08 22:27:40|6792.5|6788.5|6792.5|6788.5|6792.5|6788.5|6792.5|6788.5|0
1615242520000|2021-03-08 22:28:40|6795.8|6785.8|6795.8|6785.8|6795.8|6785.8|6795.8|6785.8|2
1615242530000|2021-03-08 22:28:50|6792.5|6788.5|6792.5|6788.5|6792.5|6788.5|6792.5|6788.5|0
1615242610000|2021-03-08 22:30:10|6795.8|6785.8|6795.8|6785.8|6795.8|6785.8|6795.8|6785.8|3
1615242630000|2021-03-08 22:30:30|||||||||3
1615242660000|2021-03-08 22:31:00|6792.5|6788.5|6795.8|6785.8|6795.8|6788.5|6792.5|6785.8|0
1615242700000|2021-03-08 22:31:40|||||||||3
1615242790000|2021-03-08 22:33:10|||||||||3
1615242880000|2021-03-08 22:34:40|||||||||3
1615242970000|2021-03-08 22:36:10|||||||||3
1615243060000|2021-03-08 22:37:40|||||||||3
1615243150000|2021-03-08 22:39:10|||||||||3
1615243190000|2021-03-08 22:39:50|||||||||3
1615243290000|2021-03-08 22:41:30|6792.5|6788.5|6795.8|6785.8|6795.8|6788.5|6792.5|6785.8|0
1615243310000|2021-03-08 22:41:50|||||||||1
1615243490000|2021-03-08 22:44:50|6793.1|6789.1|6793.1|6789.1|6793.1|6789.1|6793.1|6789.1|0
1615243500000|2021-03-08 22:45:00|6793.3|6789.3|6793.7|6790.9|6793.7|6790.9|6793.3|6789.3|0
1615243520000|2021-03-08 22:45:20|||||||||1
1615243590000|2021-03-08 22:46:30|6793.3|6790.5|6793.3|6789.3|6793.3|6790.5|6793.3|6789.3|1
1615243620000|2021-03-08 22:47:00|6796.4|6786.4|6793.1|6789.1|6796.4|6789.1|6793.1|6786.4|3
1615251600000|2021-03-09 01:00:00|6798.3|6788.3|6790.2|6787.4|6798.3|6791.1|6789|6786|84
1615251610000|2021-03-09 01:00:10|6789.6|6786.8|6779.1|6775.1|6792|6786.8|6778.2|6774.8|86
1615251620000|2021-03-09 01:00:20|6779.3|6775.3|6780.3|6776.3|6780.3|6776.4|6776.9|6773.8|47
1615251630000|2021-03-09 01:00:30|6780|6777.2|6781|6778.2|6781|6778.2|6778.6|6775.5|24
1615251640000|2021-03-09 01:00:40|6781.4|6778.6|6788.9|6786.1|6794|6787|6781.4|6778.6|28
1615251650000|2021-03-09 01:00:50|6790|6786|6790|6787.2|6791|6788.2|6790|6786|1
1615251660000|2021-03-09 01:01:00|6791.3|6787.3|6793.3|6789.3|6796.1|6792.4|6791.3|6787.3|14
1615251670000|2021-03-09 01:01:10|6793.1|6789.1|6795.9|6793.1|6795.9|6793.1|6792|6789.1|9
1615251680000|2021-03-09 01:01:20|6797|6793|6800.5|6797.7|6800.9|6798.1|6795.9|6793|38
1615251690000|2021-03-09 01:01:30|6800.9|6798.1|6808|6804|6808|6804.1|6800.9|6797.6|21
1615251700000|2021-03-09 01:01:40|6807|6804.2|6806.8|6802.8|6810|6806.7|6806.8|6802.8|34
1615251710000|2021-03-09 01:01:50|6805.9|6803.1|6806.9|6804.1|6808.8|6805.7|6805.4|6802.6|22
1615251720000|2021-03-09 01:02:00|6806.4|6803.6|6807.6|6803.6|6807.9|6805.1|6804.9|6802.1|21
1615251730000|2021-03-09 01:02:10|6806.9|6804.1|6809.8|6805.8|6809.8|6805.8|6806.5|6803.6|3
1615251740000|2021-03-09 01:02:20|6809.9|6807.1|6816.3|6806.3|6816.3|6810.1|6809.9|6806.3|43
1615251750000|2021-03-09 01:02:30|6813.6|6809.6|6810.9|6808.1|6813.8|6809.9|6810.9|6803.6|4
1615251760000|2021-03-09 01:02:40|6810.4|6807.6|6811|6807|6811.2|6808.4|6808.9|6806.1|7
1615251770000|2021-03-09 01:02:50|6810|6806|6812.9|6810.1|6813.8|6810.1|6809.9|6806|24
1615251780000|2021-03-09 01:03:00|6814|6810|6815.7|6812.9|6816|6812.9|6811.9|6809|7
1615251790000|2021-03-09 01:03:10|6815.9|6813.1|6817.9|6815.1|6822.3|6817.1|6815.9|6812.3|30
1615251800000|2021-03-09 01:03:20|6817.5|6814.7|6817.9|6815.1|6817.9|6815.1|6817.4|6814.6|1
1615251810000|2021-03-09 01:03:30|6815.9|6813.1|6816.9|6814.1|6817.6|6814.2|6814.9|6812|8
1615251820000|2021-03-09 01:03:40|6815.9|6813.1|6817|6814.2|6817|6814.2|6815.9|6813|4
1615251830000|2021-03-09 01:03:50|6818|6814|6819.3|6815.3|6819.3|6815.9|6817.4|6814|11
1615251840000|2021-03-09 01:04:00|6819|6815|6819.7|6816.9|6820.6|6817.2|6816.8|6812.8|35
1615251850000|2021-03-09 01:04:10|6820.9|6818.1|6821.9|6819.1|6822.1|6819.1|6820.5|6817.6|3
1615251860000|2021-03-09 01:04:20|6822.7|6819.9|6825.7|6822.9|6827|6823.9|6822.7|6819.9|10
1615251870000|2021-03-09 01:04:30|6826.8|6822.8|6825.9|6823.1|6826.8|6823.1|6825.9|6822.8|1
1615251880000|2021-03-09 01:04:40|6826.7|6823.9|6826.9|6824.1|6828.7|6825.9|6825.7|6822|20
1615251890000|2021-03-09 01:04:50|6826.4|6823.6|6828.8|6824.8|6829.1|6825.7|6825.9|6823.1|12
1615251900000|2021-03-09 01:05:00|6827.9|6825.1|6822.9|6820.1|6827.9|6825.1|6821.7|6816|25
1615251910000|2021-03-09 01:05:10|6823.8|6819.8|6827.6|6823.6|6830.3|6825.1|6821.9|6819|10
1615251920000|2021-03-09 01:05:20|6827.7|6824.9|6835.3|6825.3|6835.3|6828.9|6827.7|6824.9|10
1615251930000|2021-03-09 01:05:30|6832|6828|6836.9|6834.1|6837|6834.1|6831|6825.3|15
1615251940000|2021-03-09 01:05:40|6837.7|6834.9|6837.8|6833.8|6838.2|6835.4|6835.9|6832.8|21
1615251950000|2021-03-09 01:05:50|6840.3|6830.3|6839.9|6837.1|6840.8|6837.2|6836.2|6830.3|19
1615251960000|2021-03-09 01:06:00|6839.7|6836.9|6838.4|6835.6|6841.4|6838.6|6837.9|6834|21
1615251970000|2021-03-09 01:06:10|6838.7|6835.9|6839.9|6837.1|6841|6837.9|6838.7|6835.6|11
1615251980000|2021-03-09 01:06:20|6839.7|6836.9|6839.8|6835.8|6840|6836.9|6836.2|6832.8|37
1615251990000|2021-03-09 01:06:30|6839.7|6836.9|6837.3|6827.3|6839.7|6836.9|6834|6827.3|19
1615252000000|2021-03-09 01:06:40|6837.5|6827.5|6837.8|6833.8|6837.8|6834.1|6834.8|6827.3|5
1615252010000|2021-03-09 01:06:50|6837.9|6835.1|6836.9|6834.1|6839.1|6835.9|6832.9|6827.5|31
1615252020000|2021-03-09 01:07:00|6837.5|6834.7|6836.8|6832.8|6837.8|6834.7|6835.9|6832.8|13
1615252030000|2021-03-09 01:07:10|6837|6833|6837.1|6833.1|6840.3|6835.1|6836.9|6830.3|2
1615252040000|2021-03-09 01:07:20|6836.8|6834|6839.8|6837|6840.6|6837.5|6834.8|6832|40
1615252050000|2021-03-09 01:07:30|6839.7|6836.9|6847.5|6844.7|6851.4|6844.9|6839.7|6836.9|98
1615252060000|2021-03-09 01:07:40|6848.8|6844.8|6849.8|6847|6851.1|6847.9|6845.7|6842.8|75
1615252070000|2021-03-09 01:07:50|6848.8|6845.8|6849.8|6845.8|6852|6849.2|6848.8|6845.8|36
1615252080000|2021-03-09 01:08:00|6849.7|6846.9|6843.8|6841|6851.8|6847.9|6843.8|6841|27
1615252090000|2021-03-09 01:08:10|6844.5|6841.7|6845.8|6841.8|6845.8|6841.9|6844.5|6840.8|4
1615252100000|2021-03-09 01:08:20|6844.8|6842|6844.8|6840.8|6845.8|6842.9|6843.8|6840.8|8
1615252110000|2021-03-09 01:08:30|6844.6|6840.6|6843.7|6840.9|6844.6|6840.9|6842.7|6839.8|9
1615252120000|2021-03-09 01:08:40|6843.8|6839.8|6843.9|6839.9|6844.2|6841.4|6843.5|6839.8|18
1615252130000|2021-03-09 01:08:50|6842.5|6839.7|6842.8|6838.8|6843.6|6839.9|6841.8|6838.8|5
1615252140000|2021-03-09 01:09:00|6842.5|6839.7|6838.8|6836|6843.3|6839.7|6838.8|6833.3|15
1615252150000|2021-03-09 01:09:10|6838.9|6834.9|6838.8|6836|6838.9|6836|6838.7|6834.9|1
1615252160000|2021-03-09 01:09:20|6838.2|6835.4|6838.1|6834.1|6838.2|6835.4|6837.8|6834.1|3
1615252170000|2021-03-09 01:09:30|6837.9|6833.9|6840.1|6836.1|6840.1|6837|6837.8|6833.9|9
1615252180000|2021-03-09 01:09:40|6839.8|6837|6841.7|6838.9|6841.8|6838.9|6839.7|6836.1|3
1615252190000|2021-03-09 01:09:50|6841.9|6837.9|6841.7|6838.9|6841.9|6838.9|6841.7|6837.9|2
1615252200000|2021-03-09 01:10:00|6841.9|6837.9|6841.9|6837.9|6843.3|6838.9|6839|6833.3|33
1615252210000|2021-03-09 01:10:10|6841.8|6837.8|6839.8|6837|6841.8|6838|6839.8|6836.1|0
1615252220000|2021-03-09 01:10:20|6840.2|6837.4|6842.8|6838.8|6842.8|6838.9|6840.2|6837.4|4
1615252230000|2021-03-09 01:10:30|6842.9|6838.9|6841|6838.2|6842.9|6840|6841|6838.1|3
1615252240000|2021-03-09 01:10:40|6842.3|6839.5|6846.8|6844|6846.8|6844|6842.3|6839.5|46
1615252250000|2021-03-09 01:10:50|6846.9|6842.9|6847.8|6845|6847.8|6845|6845.7|6842.9|4
1615252260000|2021-03-09 01:11:00|6847.5|6843.5|6842.4|6839.6|6847.5|6843.5|6842.4|6839.6|6
1615252270000|2021-03-09 01:11:10|6842.1|6838.1|6840|6837.2|6842.1|6838.4|6839.8|6837|0
1615252280000|2021-03-09 01:11:20|6840.3|6837.5|6840.1|6836.1|6840.5|6837.7|6840|6836.1|1
1615252290000|2021-03-09 01:11:30|6839.2|6836.4|6838.8|6836|6839.2|6836.4|6837|6834.1|14
1615252300000|2021-03-09 01:11:40|6839.1|6835.1|6838.8|6836|6839.1|6836|6838.8|6835.1|1
1615252310000|2021-03-09 01:11:50|6839.3|6836.5|6840.8|6838|6840.9|6838|6839.3|6836.5|10
1615252320000|2021-03-09 01:12:00|6840.9|6836.9|6841.7|6838.9|6842.1|6839|6840.7|6836.9|9
1615252330000|2021-03-09 01:12:10|6841.8|6839|6841|6838.2|6841.9|6839|6840.8|6837.9|3
1615252340000|2021-03-09 01:12:20|6840.9|6836.9|6840.3|6836.3|6843.9|6836.9|6840.3|6833.6|0
1615252350000|2021-03-09 01:12:30|6839.9|6835.9|6838|6835.2|6839.9|6836.2|6838|6835.2|0
1615252360000|2021-03-09 01:12:40|6837.8|6835|6838.1|6834.1|6838.4|6835|6837.5|6834.1|1
1615252370000|2021-03-09 01:12:50|6836.8|6834|6835.1|6831.1|6838.4|6834|6834.8|6828.4|7
1615252380000|2021-03-09 01:13:00|6834.8|6832|6835.1|6831.1|6835.3|6832.5|6834.8|6831.1|4
1615252390000|2021-03-09 01:13:10|6834.8|6832|6833.2|6830.4|6835.1|6832|6833.2|6830.4|1
1615252400000|2021-03-09 01:13:20|6832.8|6830|6834.8|6832|6834.8|6832|6832.8|6830|10
1615252410000|2021-03-09 01:13:30|6834.5|6831.7|6833.8|6831|6834.5|6831.7|6833.3|6829.9|4
1615252420000|2021-03-09 01:13:40|6834.1|6830.1|6833|6830.2|6834.1|6831|6833|6830.1|0
1615252430000|2021-03-09 01:13:50|6833.2|6830.4|6835.9|6831.9|6836.9|6833|6833|6830.2|15
1615252440000|2021-03-09 01:14:00|6835.7|6832.9|6837.8|6835|6837.9|6835|6835.7|6832.9|6
1615252450000|2021-03-09 01:14:10|6838.9|6834.9|6838|6835.2|6838.9|6835.2|6838|6834.9|2
1615252460000|2021-03-09 01:14:20|6837.7|6834.9|6837.8|6835|6838.8|6836|6837.3|6834.5|4
1615252480000|2021-03-09 01:14:40|6837.5|6834.7|6836.8|6834|6837.5|6834.7|6836.8|6834|5
1615252490000|2021-03-09 01:14:50|6837.3|6834.5|6837.8|6835|6838.1|6835|6837.3|6834.1|7
1615252500000|2021-03-09 01:15:00|6837.5|6834.7|6839.8|6837|6839.8|6837|6836.8|6833.9|9
1615252510000|2021-03-09 01:15:10|6838.3|6835.5|6833|6830.2|6838.3|6835.5|6832.8|6828.9|22
1615252520000|2021-03-09 01:15:20|6833.2|6830.4|6833.8|6831|6834.1|6831|6832.8|6828.9|4
1615252530000|2021-03-09 01:15:30|6833.5|6830.7|6832.7|6829.9|6833.5|6830.7|6832.3|6828.9|1
1615252540000|2021-03-09 01:15:40|6832.9|6828.9|6832.8|6830|6832.9|6830|6832.8|6828.9|0
1615252550000|2021-03-09 01:15:50|6832.3|6829.5|6832.8|6830|6833.1|6830|6831.5|6828.7|7
1615252560000|2021-03-09 01:16:00|6831.8|6829|6832.4|6828.4|6832.4|6829|6831.8|6828.1|7
1615252570000|2021-03-09 01:16:10|6831.8|6829|6830.8|6828|6832.1|6829|6829.8|6826.1|6
1615252590000|2021-03-09 01:16:30|6831.2|6828.4|6832.8|6830|6832.9|6830|6831|6828.2|5
1615252600000|2021-03-09 01:16:40|6833.1|6829.1|6833.1|6829.1|6833.1|6830|6832.5|6829.1|1
1615252610000|2021-03-09 01:16:50|6832.5|6829.7|6833.1|6829.1|6833.1|6830|6832.5|6829.1|0
1615252620000|2021-03-09 01:17:00|6830.8|6828|6830.8|6828|6830.8|6828|6829.8|6827|11
1615252630000|2021-03-09 01:17:10|6831.8|6829|6830|6827.2|6832.1|6829|6830|6827.2|2
1615252640000|2021-03-09 01:17:20|6829.5|6826.7|6829|6826.2|6829.5|6826.7|6829|6826.2|1
1615252650000|2021-03-09 01:17:30|6829.3|6826.5|6829.8|6827|6829.8|6827|6829.3|6826.5|2
1615252660000|2021-03-09 01:17:40|6830.3|6827.5|6829.8|6827|6830.3|6827.5|6829.8|6827|2
1615252670000|2021-03-09 01:17:50|6829.3|6826.5|6827.8|6825|6829.3|6826.5|6827.8|6824.1|8
1615252680000|2021-03-09 01:18:00|6828.1|6824.1|6825.9|6821.9|6828.1|6825|6825.9|6821.9|1
1615252690000|2021-03-09 01:18:10|6825.8|6823|6826.1|6822.1|6826.1|6823|6825.8|6821.9|0
1615252700000|2021-03-09 01:18:20|6825.7|6822.9|6826.8|6824|6826.8|6824|6825.7|6821.9|6
1615252710000|2021-03-09 01:18:30|6826.1|6822.1|6825.5|6822.7|6826.8|6822.8|6825.5|6822.1|5
1615252720000|2021-03-09 01:18:40|6825.8|6823|6825.8|6823|6825.8|6823|6825.8|6823|0
1615252730000|2021-03-09 01:18:50|6825.9|6821.9|6825|6822.2|6825.9|6822.2|6825|6821.9|6
1615252740000|2021-03-09 01:19:00|6824.7|6821.9|6824.8|6822|6825.1|6822.2|6824.7|6821.1|10
1615252760000|2021-03-09 01:19:20|6825.8|6823|6826.8|6824|6826.8|6824|6825.8|6823|4
1615252780000|2021-03-09 01:19:40|6826.3|6823.5|6826|6823.2|6826.3|6823.5|6826|6823.2|1
1615252790000|2021-03-09 01:19:50|||||||||1
1615252800000|2021-03-09 01:20:00|6825.1|6822.3|6825.8|6823|6825.8|6823|6822.8|6820|11
1615252810000|2021-03-09 01:20:10|6826.8|6822.8|6827.8|6825|6828.8|6825.9|6826.8|6822.8|2
1615252820000|2021-03-09 01:20:20|6828.9|6824.9|6828.8|6824.8|6828.9|6826|6827.8|6824.8|35
1615252830000|2021-03-09 01:20:30|6828.1|6824.1|6828.1|6824.1|6828.1|6825|6827.8|6824.1|0
1615252840000|2021-03-09 01:20:40|6827.2|6824.4|6826.8|6824|6828.2|6825.4|6826.8|6823.9|4
1615252850000|2021-03-09 01:20:50|6827|6824.2|6827|6824.2|6827.9|6825|6826.8|6823.6|1
1615252860000|2021-03-09 01:21:00|6826.8|6824|6827.3|6824.5|6828.8|6825.4|6826.8|6824|9
1615252870000|2021-03-09 01:21:10|6827.8|6825|6830.5|6827.7|6831.8|6829|6827.3|6823.9|48
1615252880000|2021-03-09 01:21:20|6830.8|6828|6830|6827.2|6831.4|6828|6829.8|6826.9|3
1615252890000|2021-03-09 01:21:30|6829.8|6827|6828.7|6825.9|6829.8|6827|6828.3|6824.9|5
1615252900000|2021-03-09 01:21:40|6828.8|6826|6828.3|6825.5|6828.8|6826|6828.3|6825.5|3
1615252910000|2021-03-09 01:21:50|6828.8|6826|6829.7|6826.9|6829.7|6826.9|6828.8|6826|3
1615252920000|2021-03-09 01:22:00|6829.8|6827|6828.8|6826|6830.1|6827|6828.8|6826|6
1615252930000|2021-03-09 01:22:10|6827.8|6825|6825.8|6823|6827.8|6825|6825.8|6823|5
1615252940000|2021-03-09 01:22:20|6826.2|6823.4|6828.8|6826|6829.8|6826|6826.2|6823.4|5
1615252950000|2021-03-09 01:22:30|6828.6|6825.8|6833.6|6830.8|6833.6|6830.8|6828.6|6825.7|40
1615252960000|2021-03-09 01:22:40|6833.8|6831|6837.1|6834.3|6837.1|6834.3|6833.3|6829.7|39
1615252970000|2021-03-09 01:22:50|6837.3|6834.5|6837.8|6835|6837.8|6835|6834.8|6832|30
1615252980000|2021-03-09 01:23:00|6838.1|6834.1|6831.8|6829|6838.1|6834.8|6830.8|6827.7|30
1615252990000|2021-03-09 01:23:10|6832.5|6829.7|6834.6|6831.8|6834.7|6831.8|6832.5|6829.7|5
1615253000000|2021-03-09 01:23:20|6835.1|6832.3|6835.8|6833|6837.7|6834|6835.1|6831.9|4
1615253010000|2021-03-09 01:23:30|6836.7|6832.7|6839.8|6837|6840.8|6838|6836.6|6832.7|12
1615253020000|2021-03-09 01:23:40|6840.8|6838|6840.7|6836.7|6841.8|6839|6840.7|6836.7|13
1615253030000|2021-03-09 01:23:50|6839.6|6836.8|6835.8|6833|6839.7|6836.8|6835.8|6833|3
1615253040000|2021-03-09 01:24:00|6835.6|6832.8|6841.8|6839|6844.1|6839.3|6833.8|6831|88
1615253050000|2021-03-09 01:24:10|6841.9|6837.9|6840.8|6838|6841.9|6838|6838.8|6836|13
1615253060000|2021-03-09 01:24:20|6841.2|6838.4|6841.3|6838.5|6843.3|6840.2|6840.5|6836.7|13
1615253070000|2021-03-09 01:24:30|6841.8|6839|6844.8|6842|6844.9|6842|6841.8|6839|8
1615253080000|2021-03-09 01:24:40|6843.9|6839.9|6843.6|6840.8|6843.9|6840.8|6842.8|6838.9|1
1615253090000|2021-03-09 01:24:50|6844.8|6842|6841.5|6838.7|6845.3|6842.5|6840.8|6838|7
1615253100000|2021-03-09 01:25:00|6842|6839.2|6837.8|6835|6842.1|6839.2|6836.6|6832.9|16
1615253110000|2021-03-09 01:25:10|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|0
1615253120000|2021-03-09 01:25:20|6837.8|6835|6839.1|6835.1|6839.1|6836|6835.8|6831.9|47
1615253130000|2021-03-09 01:25:30|6838.8|6836|6838|6835.2|6839.1|6836|6838|6834.9|0
1615253140000|2021-03-09 01:25:40|6838.6|6835.8|6840.2|6837.4|6840.8|6838|6838.6|6835.8|3
1615253150000|2021-03-09 01:25:50|6840|6837.2|6837.6|6834.8|6841.4|6837.7|6837.6|6831.4|14
1615253160000|2021-03-09 01:26:00|6837.8|6835|6837.8|6835|6837.8|6835|6837.8|6835|4
1615253170000|2021-03-09 01:26:10|6837.5|6834.7|6841.7|6837.7|6842.3|6838.5|6836.8|6832.9|23
1615253180000|2021-03-09 01:26:20|6841.6|6838.8|6840.8|6838|6842.1|6838.8|6840.8|6837.9|8
1615253190000|2021-03-09 01:26:30|6841.9|6837.9|6842.3|6839.5|6842.8|6840|6841|6837.4|2
1615253200000|2021-03-09 01:26:40|6842.6|6839.8|6841|6838.2|6842.6|6839.8|6841|6838.1|6
1615253210000|2021-03-09 01:26:50|6841.8|6839|6842.1|6838.1|6842.1|6839|6841.2|6838.1|7
1615253220000|2021-03-09 01:27:00|6838.8|6836|6836.4|6833.6|6838.8|6836|6836.4|6833.6|15
1615253230000|2021-03-09 01:27:10|6835.5|6832.7|6840|6837.2|6840|6837.2|6835|6832.2|21
1615253240000|2021-03-09 01:27:20|6838.7|6835.9|6835.8|6833|6838.7|6835.9|6835.8|6832.1|26
1615253250000|2021-03-09 01:27:30|6836.8|6834|6837.9|6833.9|6840.4|6836.8|6835.8|6830.4|19
1615253260000|2021-03-09 01:27:40|6841.2|6831.2|6837.9|6833.9|6841.2|6834.2|6837.9|6831.2|0
1615253270000|2021-03-09 01:27:50|6837|6834.2|6836.8|6834|6837.1|6834.2|6836.8|6833.1|0
1615253280000|2021-03-09 01:28:00|||||||||2
1615253290000|2021-03-09 01:28:10|6836.3|6833.5|6835.2|6832.4|6836.3|6833.5|6835.2|6832.1|6
1615253300000|2021-03-09 01:28:20|6835.9|6831.9|6838.8|6836|6840.7|6837|6835.8|6830.7|33
1615253320000|2021-03-09 01:28:40|6839.1|6835.1|6835.6|6832.8|6839.1|6835.2|6835.6|6832.8|4
1615253330000|2021-03-09 01:28:50|6836.1|6833.3|6838.8|6836|6842.1|6836|6835.8|6832.1|13
1615253340000|2021-03-09 01:29:00|6839.1|6835.1|6837|6834.2|6839.1|6835.1|6837|6833.9|0
1615253350000|2021-03-09 01:29:10|6837.1|6833.1|6834.3|6830.3|6837.1|6834|6833.8|6830.1|9
1615253360000|2021-03-09 01:29:20|6833|6830.2|6830.8|6828|6833.8|6831|6830.8|6827.7|8
1615253370000|2021-03-09 01:29:30|6831.1|6827.1|6830.8|6828|6831.3|6828.5|6830.2|6827.1|12
1615253380000|2021-03-09 01:29:40|6830.3|6827.5|6831.7|6827.7|6832.1|6829|6830.3|6827.5|8
1615253390000|2021-03-09 01:29:50|6830.8|6828|6830|6827.2|6830.8|6828|6830|6827.2|2
1615253400000|2021-03-09 01:30:00|6829.7|6826.9|6829.8|6827|6830.3|6827.5|6829|6826.1|13
1615253410000|2021-03-09 01:30:10|6830.8|6828|6831.1|6827.1|6831.1|6828|6830.8|6827.1|1
1615253420000|2021-03-09 01:30:20|6830.8|6828|6829.8|6827|6831.1|6828|6829.8|6827|0
1615253430000|2021-03-09 01:30:30|6829.3|6826.5|6829.8|6827|6829.8|6827|6828|6825.1|10
1615253440000|2021-03-09 01:30:40|6830.1|6826.1|6829|6826.2|6830.4|6827|6829|6825.9|1
1615253450000|2021-03-09 01:30:50|6829.3|6826.5|6829|6826.2|6829.3|6826.5|6828.5|6825.7|4
1615253460000|2021-03-09 01:31:00|6828|6825.2|6826.8|6824|6828|6825.2|6826.6|6823.8|24
1615253470000|2021-03-09 01:31:10|6828.4|6824.4|6831.6|6828.8|6831.6|6828.8|6827.8|6824.4|17
1615253480000|2021-03-09 01:31:20|6830.8|6828|6827.8|6825|6831.7|6828|6827.8|6825|5
1615253490000|2021-03-09 01:31:30|6828.8|6826|6830.5|6827.7|6830.5|6827.7|6828.8|6826|6
1615253500000|2021-03-09 01:31:40|6830.8|6828|6830.8|6828|6831.3|6828.5|6830.8|6828|7
1615253510000|2021-03-09 01:31:50|||||||||1
1615253520000|2021-03-09 01:32:00|6831.1|6827.1|6834.9|6830.9|6834.9|6831|6830.8|6827.1|7
1615253530000|2021-03-09 01:32:10|6833.8|6831|6832.8|6830|6834.7|6831.5|6832.2|6829.1|0
1615253540000|2021-03-09 01:32:20|6833.9|6829.9|6833.9|6829.9|6833.9|6830|6832.8|6829.9|0
1615253550000|2021-03-09 01:32:30|6833|6830.2|6835.8|6833|6836.7|6833.2|6832.8|6829.1|1
1615253560000|2021-03-09 01:32:40|6836.7|6832.7|6835.8|6833|6836.7|6833.7|6835.8|6832.7|1
1615253570000|2021-03-09 01:32:50|6835.3|6832.5|6834.8|6832|6835.3|6832.5|6834.8|6831.1|1
1615253580000|2021-03-09 01:33:00|6832.8|6830|6831.8|6829|6832.9|6830|6830.8|6828|9
1615253590000|2021-03-09 01:33:10|6830.8|6828|6829.3|6826.5|6830.9|6828|6829.3|6826.5|16
1615253600000|2021-03-09 01:33:20|6829.5|6826.7|6832.6|6829.8|6832.6|6829.8|6828.3|6825.5|6
1615253610000|2021-03-09 01:33:30|6832.1|6828.1|6830.8|6828|6832.1|6828.1|6830.6|6826.9|15
1615253620000|2021-03-09 01:33:40|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|0
1615253630000|2021-03-09 01:33:50|6830.1|6827.3|6829.8|6827|6830.3|6827.5|6828.8|6825.9|5
1615253640000|2021-03-09 01:34:00|6830.7|6826.7|6828.8|6826|6830.7|6827|6828.8|6826|2
1615253650000|2021-03-09 01:34:10|6828|6825.2|6826.9|6822.9|6828|6825.2|6824.8|6822|14
1615253660000|2021-03-09 01:34:20|6825.8|6823|6824.8|6822|6825.9|6823|6823.8|6821|2
1615253670000|2021-03-09 01:34:30|6825.1|6822.3|6824.9|6820.9|6825.7|6822.5|6823.8|6819.9|4
1615253680000|2021-03-09 01:34:40|6825.6|6821.6|6824.1|6820.1|6825.9|6822|6822.8|6820|3
1615253690000|2021-03-09 01:34:50|6823.8|6821|6824.6|6821.8|6824.7|6821.8|6823.8|6819.9|0
1615253700000|2021-03-09 01:35:00|6824.8|6822|6823.8|6821|6825.1|6822|6823.8|6820.9|1
1615253710000|2021-03-09 01:35:10|6825.9|6821.9|6825.9|6821.9|6825.9|6821.9|6825.9|6821.9|4
1615253720000|2021-03-09 01:35:20|6825.8|6823|6827.6|6824.8|6827.7|6824.8|6825.8|6822.7|0
1615253730000|2021-03-09 01:35:30|6825.8|6823|6825.9|6821.9|6826.9|6823|6824.6|6821.8|19
1615253740000|2021-03-09 01:35:40|6825.8|6823|6825.8|6823|6825.8|6823|6825.8|6823|0
1615253750000|2021-03-09 01:35:50|6826.9|6822.9|6825.8|6823|6826.9|6823.5|6825.8|6822.9|10
1615253760000|2021-03-09 01:36:00|6825.5|6822.7|6825.7|6821.7|6825.7|6822.7|6823.8|6820.9|17
1615253770000|2021-03-09 01:36:10|6825.8|6823|6827.6|6824.8|6828.1|6825.3|6825.8|6823|5
1615253780000|2021-03-09 01:36:20|6827.8|6825|6827.8|6825|6828.1|6825.3|6827.8|6825|7
1615253790000|2021-03-09 01:36:30|6828.1|6825.3|6829.1|6826.3|6829.1|6826.3|6827.6|6824.8|8
1615253800000|2021-03-09 01:36:40|6830|6827.2|6829.9|6825.9|6830.6|6827.2|6828.6|6825.6|1
1615253810000|2021-03-09 01:36:50|6829.6|6826.8|6831|6828.2|6831.9|6828.8|6829.1|6826.3|24
1615253820000|2021-03-09 01:37:00|6830.8|6828|6830.9|6826.9|6832.1|6828.8|6830.6|6826.9|21
1615253830000|2021-03-09 01:37:10|||||||||1
1615253840000|2021-03-09 01:37:20|6831.8|6829|6831.7|6827.7|6831.8|6829|6830.6|6827.7|0
1615253850000|2021-03-09 01:37:30|6832.1|6828.1|6831.8|6829|6832.1|6829|6831.8|6828.1|1
1615253860000|2021-03-09 01:37:40|6832.4|6829.6|6832.6|6829.8|6832.9|6830|6831.6|6828.8|1
1615253870000|2021-03-09 01:37:50|6832.8|6830|6830.8|6828|6832.8|6830|6829.8|6827|21
1615253880000|2021-03-09 01:38:00|6830.4|6827.6|6830.1|6826.1|6830.4|6827.6|6829.8|6826.1|1
1615253890000|2021-03-09 01:38:10|6829.8|6827|6829.8|6827|6829.8|6827|6829.8|6827|0
1615253900000|2021-03-09 01:38:20|6830.1|6826.1|6829.8|6827|6830.4|6827|6829.8|6826.1|0
1615253910000|2021-03-09 01:38:30|6831.8|6829|6830.9|6826.9|6831.8|6829|6830.8|6826.9|1
1615253920000|2021-03-09 01:38:40|6830.7|6826.7|6830.1|6826.1|6830.7|6827|6829.8|6826.1|0
1615253930000|2021-03-09 01:38:50|6829.2|6826.4|6829.8|6827|6831.1|6828|6829|6826.1|4
1615253940000|2021-03-09 01:39:00|6830.1|6826.1|6828|6825.2|6830.4|6826.4|6828|6825.2|2
1615253960000|2021-03-09 01:39:20|6828.4|6825.6|6828|6825.2|6830.7|6826.8|6828|6824.9|6
1615253970000|2021-03-09 01:39:30|6828.6|6825.8|6830|6827.2|6830.9|6827.2|6828.6|6825.8|3
1615253980000|2021-03-09 01:39:40|6829.4|6826.6|6828|6825.2|6829.4|6826.6|6828|6825.1|1
1615253990000|2021-03-09 01:39:50|6827.6|6823.6|6827.1|6823.1|6827.6|6823.6|6826|6822.6|10
1615254000000|2021-03-09 01:40:00|6826|6823.2|6826|6823.2|6826|6823.2|6826|6823.2|0
1615254010000|2021-03-09 01:40:10|6827.8|6825|6828.8|6826|6829.9|6826.2|6827.8|6825|8
1615254020000|2021-03-09 01:40:20|6829.1|6825.1|6827.8|6825|6829.1|6826|6827.8|6824.9|0
1615254030000|2021-03-09 01:40:30|6827.9|6823.9|6826.8|6824|6827.9|6824|6826.8|6823.9|0
1615254040000|2021-03-09 01:40:40|6827.4|6824.6|6826.8|6824|6828.9|6825.3|6826.8|6824|3
1615254050000|2021-03-09 01:40:50|6827.7|6823.7|6826.9|6822.9|6827.7|6824|6826.8|6822.9|6
1615254060000|2021-03-09 01:41:00|6825.8|6823|6825.8|6823|6825.8|6823|6825.8|6823|1
1615254090000|2021-03-09 01:41:30|6825.4|6822.6|6824.8|6822|6825.4|6822.6|6824.8|6820.9|2
1615254100000|2021-03-09 01:41:40|6825.1|6821.1|6824.3|6821.5|6825.9|6821.9|6823.6|6819.9|7
1615254110000|2021-03-09 01:41:50|6824|6821.2|6823.8|6821|6824|6821.2|6823.8|6819.9|2
1615254120000|2021-03-09 01:42:00|6825.9|6821.9|6823.9|6819.9|6825.9|6822.2|6823.9|6819.9|6
1615254130000|2021-03-09 01:42:10|6823.6|6820.8|6822.8|6820|6824.9|6821|6822.8|6819.9|0
1615254140000|2021-03-09 01:42:20|6823.6|6820.8|6824.1|6820.1|6824.6|6821.8|6823.6|6820.1|2
1615254150000|2021-03-09 01:42:30|6823.7|6819.7|6824.8|6822|6824.8|6822|6823.6|6819.7|0
1615254160000|2021-03-09 01:42:40|6825.1|6821.1|6823.8|6821|6825.1|6821.2|6823.8|6821|0
1615254170000|2021-03-09 01:42:50|6824.1|6820.1|6823.6|6820.8|6824.4|6821|6823.6|6819.9|0
1615254180000|2021-03-09 01:43:00|6823.8|6821|6822.8|6820|6824.1|6821|6822.8|6819.7|0
1615254190000|2021-03-09 01:43:10|6823.1|6820.3|6823|6820.2|6823.3|6820.5|6823|6820.2|0
1615254200000|2021-03-09 01:43:20|6822.8|6820|6823.8|6821|6824.7|6821|6822.8|6820|2
1615254210000|2021-03-09 01:43:30|6823.6|6820.8|6825.6|6822.8|6825.9|6822.8|6823.6|6820.8|1
1615254220000|2021-03-09 01:43:40|6826.4|6823.6|6825.8|6823|6826.6|6823.8|6823.6|6819.9|5
1615254230000|2021-03-09 01:43:50|6824.8|6822|6823.8|6821|6824.9|6822|6823.8|6820.7|0
1615254240000|2021-03-09 01:44:00|6824.1|6820.1|6824.1|6820.1|6824.1|6820.1|6824.1|6820.1|0
1615254250000|2021-03-09 01:44:10|6823.7|6819.7|6823.9|6819.9|6823.9|6820.8|6823.6|6819.7|0
1615254260000|2021-03-09 01:44:20|6823.8|6821|6824|6821.2|6824|6821.2|6823.3|6819.9|0
1615254270000|2021-03-09 01:44:30|||||||||1
1615254280000|2021-03-09 01:44:40|6823.7|6820.9|6821.8|6819|6823.7|6820.9|6821.5|6818.1|11
1615254290000|2021-03-09 01:44:50|6822.4|6818.4|6822.1|6818.1|6822.4|6819|6820.4|6817.6|3
1615254300000|2021-03-09 01:45:00|6821.9|6817.9|6819.8|6817|6821.9|6818.5|6819.8|6817|0
1615254310000|2021-03-09 01:45:10|6821.8|6819|6821.8|6819|6822.9|6819|6821.8|6818.9|3
1615254320000|2021-03-09 01:45:20|6821.3|6818.5|6820.8|6818|6821.3|6818.5|6820.6|6817.1|0
1615254330000|2021-03-09 01:45:30|6820.6|6817.8|6820|6817.2|6820.6|6817.8|6820|6817.2|1
1615254340000|2021-03-09 01:45:40|6820.2|6817.4|6822.7|6818.7|6822.9|6819.8|6820.2|6817.4|3
1615254350000|2021-03-09 01:45:50|6821.8|6819|6822.6|6819.8|6822.7|6819.8|6821.8|6818.7|3
1615254360000|2021-03-09 01:46:00|6822.3|6819.5|6824.8|6822|6824.9|6822|6822.3|6819.5|11
1615254370000|2021-03-09 01:46:10|6825.7|6821.7|6828.8|6826|6829.1|6826|6824.8|6821.7|24
1615254390000|2021-03-09 01:46:30|6829.6|6826.8|6830.8|6828|6830.8|6828|6829.6|6826.8|5
1615254400000|2021-03-09 01:46:40|6831.3|6828.5|6828.8|6826|6831.3|6828.5|6828.3|6825.5|7
1615254410000|2021-03-09 01:46:50|6828.3|6825.5|6828.3|6825.5|6828.6|6825.8|6828.3|6825.5|1
1615254420000|2021-03-09 01:47:00|6828.6|6825.8|6829.7|6825.7|6829.7|6826|6827.8|6824.7|8
1615254430000|2021-03-09 01:47:10|6829|6826.2|6829.8|6827|6829.9|6827|6828.8|6825.9|1
1615254440000|2021-03-09 01:47:20|6830|6827.2|6830|6827.2|6830|6827.2|6830|6827.2|2
1615254450000|2021-03-09 01:47:30|6829.8|6827|6831.8|6829|6831.8|6829|6828.6|6825.8|87
1615254460000|2021-03-09 01:47:40|6830.8|6828|6831.3|6828.5|6831.3|6828.5|6829.8|6827|6
1615254470000|2021-03-09 01:47:50|6831.6|6828.8|6831.6|6828.8|6832.6|6829.8|6831.6|6827.9|2
1615254480000|2021-03-09 01:48:00|6831.8|6829|6833.8|6831|6834.9|6832|6831.8|6829|11
1615254490000|2021-03-09 01:48:10|6833.6|6830.8|6834.1|6830.1|6834.1|6831|6833.6|6830.1|2
1615254510000|2021-03-09 01:48:30|6833.9|6829.9|6833.4|6830.6|6833.9|6830.6|6832.4|6828.9|0
1615254520000|2021-03-09 01:48:40|6834.6|6831.8|6834.9|6830.9|6835.1|6832|6834.6|6830.7|0
1615254530000|2021-03-09 01:48:50|6834.8|6832|6834.8|6832|6835.1|6832|6834.8|6831.1|0
1615254540000|2021-03-09 01:49:00|6834.6|6831.8|6832.8|6830|6834.7|6831.8|6832.8|6829.7|2
1615254550000|2021-03-09 01:49:10|6832.9|6828.9|6832.8|6830|6832.9|6830|6832.6|6828.9|1
1615254560000|2021-03-09 01:49:20|6832.9|6828.9|6832.9|6828.9|6832.9|6828.9|6832.9|6828.9|0
1615254570000|2021-03-09 01:49:30|6830.8|6828|6830.8|6828|6830.9|6828|6830.6|6826.9|2
1615254580000|2021-03-09 01:49:40|6831.8|6829|6831|6828.2|6832.1|6829|6831|6828.1|4
1615254590000|2021-03-09 01:49:50|6831.7|6827.7|6831.6|6828.8|6832.1|6829|6831.6|6827.7|0
1615254600000|2021-03-09 01:50:00|6831.8|6829|6831.8|6829|6832.3|6829.5|6831.8|6827.9|3
1615254610000|2021-03-09 01:50:10|6832.3|6829.5|6833.8|6831|6833.9|6831|6832.3|6829.5|7
1615254620000|2021-03-09 01:50:20|6834.1|6831.3|6834|6831.2|6834.1|6831.3|6834|6831.2|0
1615254630000|2021-03-09 01:50:30|6833|6830.2|6833|6830.2|6833|6830.2|6833|6830.2|1
1615254640000|2021-03-09 01:50:40|6831.8|6829|6831.8|6829|6831.9|6829|6831.8|6827.9|0
1615254650000|2021-03-09 01:50:50|6832.4|6828.4|6831.8|6829|6832.4|6829|6831.3|6827.9|0
1615254670000|2021-03-09 01:51:10|6832.1|6828.1|6831|6828.2|6832.1|6829|6831|6827.9|1
1615254680000|2021-03-09 01:51:20|6831.3|6828.5|6830.1|6826.1|6831.3|6828.5|6829.8|6826.1|2
1615254690000|2021-03-09 01:51:30|6829.9|6825.9|6831.9|6827.9|6832.1|6829|6828.8|6825.1|9
1615254700000|2021-03-09 01:51:40|6831.6|6828.8|6830.8|6828|6831.9|6829|6830.8|6827.9|1
1615254710000|2021-03-09 01:51:50|6831.1|6827.1|6830.8|6828|6831.1|6828|6830.8|6827.1|0
1615254720000|2021-03-09 01:52:00|6831.1|6827.1|6832.9|6828.9|6832.9|6829|6830.5|6827.1|1
1615254730000|2021-03-09 01:52:10|6832.8|6830|6831.8|6829|6833.4|6830|6830.8|6827.1|4
1615254740000|2021-03-09 01:52:20|6832.9|6828.9|6831.9|6827.9|6832.9|6829.2|6830.8|6827.9|0
1615254750000|2021-03-09 01:52:30|6830.8|6828|6831.3|6828.5|6831.3|6828.5|6830.5|6827.1|0
1615254760000|2021-03-09 01:52:40|6831.6|6828.8|6832.1|6828.1|6832.1|6829|6831.5|6828.1|1
1615254770000|2021-03-09 01:52:50|6831.8|6829|6830|6827.2|6832.1|6829|6830|6827.1|0
1615254780000|2021-03-09 01:53:00|6831.8|6829|6831.9|6827.9|6831.9|6829|6830.8|6827.4|3
1615254790000|2021-03-09 01:53:10|6831.8|6829|6831.8|6829|6832.8|6830|6831.8|6828.7|1
1615254800000|2021-03-09 01:53:20|6832.7|6828.7|6830.8|6828|6832.7|6829|6830.8|6827.9|1
1615254810000|2021-03-09 01:53:30|6831.2|6828.4|6832.9|6828.9|6832.9|6829|6831.2|6828.4|1
1615254820000|2021-03-09 01:53:40|6832|6829.2|6829.8|6827|6832|6829.2|6829.6|6826.1|2
1615254830000|2021-03-09 01:53:50|6830.1|6826.1|6829.3|6826.5|6830.1|6826.8|6829.3|6826.1|0
1615254840000|2021-03-09 01:54:00|6829.8|6827|6831.8|6829|6832.1|6829|6829.8|6827|5
1615254850000|2021-03-09 01:54:10|6832.7|6828.7|6832.6|6829.8|6832.9|6829.8|6832.6|6828.7|1
1615254860000|2021-03-09 01:54:20|6832.9|6830.1|6833.8|6831|6833.8|6831|6832.9|6830.1|0
1615254870000|2021-03-09 01:54:30|6834.3|6831.5|6835.3|6832.5|6835.3|6832.5|6834.3|6831.5|1
1615254880000|2021-03-09 01:54:40|6834.7|6831.9|6834.8|6832|6834.8|6832|6833.8|6831|5
1615254890000|2021-03-09 01:54:50|6834.2|6831.4|6834|6831.2|6834.3|6831.5|6833.8|6831|1
1615254900000|2021-03-09 01:55:00|6833.8|6831|6833.8|6831|6834.9|6832|6833.8|6830.7|3
1615254910000|2021-03-09 01:55:10|6834.9|6830.9|6834.9|6830.9|6834.9|6831.8|6834.6|6830.9|3
1615254920000|2021-03-09 01:55:20|6833.8|6831|6835.7|6831.7|6835.7|6831.7|6833.8|6831|3
1615254930000|2021-03-09 01:55:30|6837.4|6827.4|6831.6|6828.8|6837.4|6830|6831.6|6827.4|3
1615254940000|2021-03-09 01:55:40|6831.9|6827.9|6831|6828.2|6832.1|6829|6831|6827.9|0
1615254950000|2021-03-09 01:55:50|6831.7|6827.7|6829.9|6825.9|6831.7|6828.5|6829.9|6825.9|0
1615254960000|2021-03-09 01:56:00|6829.6|6826.8|6830.1|6826.1|6830.1|6827|6829.6|6826.1|0
1615254970000|2021-03-09 01:56:10|6829.8|6827|6830.4|6826.4|6830.4|6827|6829.6|6825.9|0
1615254980000|2021-03-09 01:56:20|6829.8|6827|6824.8|6822|6830.1|6827|6824.8|6822|14
1615254990000|2021-03-09 01:56:30|6825.1|6822.3|6827.7|6823.7|6827.7|6824|6823.8|6821|8
1615255000000|2021-03-09 01:56:40|6827.9|6823.9|6827.6|6824.8|6828.7|6825|6827.6|6823.9|0
1615255010000|2021-03-09 01:56:50|6828.1|6824.1|6828.4|6824.4|6828.4|6825|6827.8|6823.9|1
1615255020000|2021-03-09 01:57:00|6827.9|6823.9|6827.8|6825|6827.9|6825|6827.3|6823.9|0
1615255030000|2021-03-09 01:57:10|6828.3|6825.5|6828.3|6825.5|6828.3|6825.5|6828.3|6825.5|0
1615255040000|2021-03-09 01:57:20|6827.8|6825|6828.3|6825.5|6828.3|6825.5|6827.8|6825|1
1615255050000|2021-03-09 01:57:30|6827.8|6825|6828.8|6826|6829.3|6826.5|6827.8|6825|3
1615255070000|2021-03-09 01:57:50|6826.8|6824|6825.8|6823|6826.8|6824|6825.8|6821.9|2
1615255080000|2021-03-09 01:58:00|6826.1|6823.3|6828.9|6824.9|6828.9|6825.8|6825.8|6821.9|6
1615255090000|2021-03-09 01:58:10|6828.6|6825.8|6828.8|6826|6828.8|6826|6828.6|6825.8|4
1615255110000|2021-03-09 01:58:30|6829.9|6825.9|6829.9|6825.9|6829.9|6825.9|6829.9|6825.9|0
1615255120000|2021-03-09 01:58:40|6829.7|6825.7|6828.8|6826|6829.7|6826|6828.8|6825.7|0
1615255130000|2021-03-09 01:58:50|6829.7|6825.7|6828.9|6824.9|6829.7|6826|6828.8|6824.9|1
1615255140000|2021-03-09 01:59:00|6828.8|6826|6828|6825.2|6828.8|6826|6828|6825.2|2
1615255150000|2021-03-09 01:59:10|6829.6|6826.8|6829.8|6827|6829.8|6827|6829.6|6826.8|5
1615255170000|2021-03-09 01:59:30|6830.4|6827.6|6833.6|6830.8|6837.5|6831|6830.4|6827.5|13
1615255180000|2021-03-09 01:59:40|6834.7|6830.7|6835.9|6831.9|6836.1|6832.6|6833.8|6829.9|16
1615255190000|2021-03-09 01:59:50|6835|6832.2|6835.7|6831.7|6835.7|6832.2|6834.8|6831.1|3
1615255200000|2021-03-09 02:00:00|6834.5|6831.2|6834|6831.2|6835.1|6831.4|6832.3|6829.5|8
1615255210000|2021-03-09 02:00:10|6834.9|6830.9|6836.9|6832.9|6836.9|6833.8|6834.6|6830.9|2
1615255220000|2021-03-09 02:00:20|6835.8|6833|6837.6|6834.8|6838.3|6835.2|6835.8|6831.9|8
1615255230000|2021-03-09 02:00:30|6838|6835.2|6836.7|6832.7|6838.3|6835.2|6835.8|6831.9|14
1615255240000|2021-03-09 02:00:40|6836.4|6833.6|6835.8|6833|6837.1|6834|6835.8|6832.9|3
1615255250000|2021-03-09 02:00:50|6836.7|6832.7|6837.8|6835|6837.9|6835|6836.7|6832.7|2
1615255260000|2021-03-09 02:01:00|6837.2|6834.4|6836.8|6834|6837.7|6834.4|6836.6|6832.9|5
1615255270000|2021-03-09 02:01:10|6837|6834.2|6838.8|6836|6838.9|6836|6836.8|6832.9|4
1615255280000|2021-03-09 02:01:20|6839.4|6836.6|6839.8|6837|6840.9|6837.8|6839.4|6835.9|8
1615255290000|2021-03-09 02:01:30|6840.1|6836.1|6841.1|6837.1|6841.1|6837.1|6839.8|6835.9|3
1615255300000|2021-03-09 02:01:40|6840.9|6836.9|6839.8|6837|6840.9|6837|6839.6|6835.9|4
1615255310000|2021-03-09 02:01:50|6839.9|6835.9|6839.6|6836.8|6839.9|6836.8|6837.8|6834.7|2
1615255320000|2021-03-09 02:02:00|6839.8|6837|6840.9|6836.9|6841.1|6838|6839.8|6836.1|7
1615255330000|2021-03-09 02:02:10|6840.6|6837.8|6840.8|6838|6841.4|6838|6840.5|6837.1|4
1615255340000|2021-03-09 02:02:20|6841.1|6837.1|6841.7|6837.7|6841.7|6838|6840.8|6837.1|3
1615255350000|2021-03-09 02:02:30|6840.8|6838|6840.8|6838|6841.1|6838|6840.8|6837.1|3
1615255360000|2021-03-09 02:02:40|||||||||3
1615255370000|2021-03-09 02:02:50|6841.1|6837.1|6841.7|6837.7|6841.7|6837.8|6839.8|6836.7|5
1615255380000|2021-03-09 02:03:00|6841.9|6837.9|6842.6|6839.8|6842.6|6839.8|6841.6|6837.9|4
1615255390000|2021-03-09 02:03:10|6844.2|6840.2|6844.8|6842|6845.1|6842|6843.8|6840.2|11
1615255400000|2021-03-09 02:03:20|6845.3|6842.5|6844.8|6842|6845.3|6842.5|6843.8|6840.7|9
1615255410000|2021-03-09 02:03:30|6845.3|6842.5|6846.2|6842.2|6846.2|6842.8|6844.8|6841.7|4
1615255420000|2021-03-09 02:03:40|6845.6|6842.8|6845|6842.2|6845.6|6842.8|6844.8|6840.9|4
1615255430000|2021-03-09 02:03:50|6845.1|6841.1|6845.1|6841.1|6845.1|6842|6844.8|6841.1|0
1615255440000|2021-03-09 02:04:00|6844.8|6842|6845.3|6842.5|6845.3|6842.5|6844.6|6841.1|1
1615255450000|2021-03-09 02:04:10|6846.8|6844|6846.9|6842.9|6847.2|6844|6846.6|6842.9|12
1615255460000|2021-03-09 02:04:20|6846.6|6843.8|6846.8|6844|6847.8|6845|6846.6|6843.7|17
1615255470000|2021-03-09 02:04:30|6847.7|6843.7|6847.8|6845|6847.8|6845|6846.8|6843.7|3
1615255480000|2021-03-09 02:04:40|6846.8|6844|6846.8|6844|6846.8|6844|6846.8|6844|0
1615255490000|2021-03-09 02:04:50|6847.7|6843.7|6847.6|6844.8|6847.7|6844.8|6847.6|6843.7|0
1615255500000|2021-03-09 02:05:00|6847.9|6843.9|6846.9|6842.9|6847.9|6844|6846.6|6842.9|3
1615255510000|2021-03-09 02:05:10|6846.8|6844|6846.9|6842.9|6847.3|6844.5|6845.6|6841.9|5
1615255520000|2021-03-09 02:05:20|6846.4|6843.6|6849.6|6846.8|6849.6|6846.8|6845.6|6842.8|25
1615255530000|2021-03-09 02:05:30|6850.6|6847.8|6854.6|6851.8|6857.2|6851.8|6850.6|6847.2|67
1615255540000|2021-03-09 02:05:40|6855.1|6852.3|6857.8|6855|6858.7|6855.6|6855.1|6852.3|28
1615255550000|2021-03-09 02:05:50|6858.4|6855.6|6859|6856.2|6859.7|6856.8|6858.3|6855.5|0
1615255560000|2021-03-09 02:06:00|6858.8|6856|6860.1|6856.1|6860.1|6856.8|6858.3|6855.5|5
1615255570000|2021-03-09 02:06:10|6858.8|6856|6859.7|6855.7|6859.9|6856.6|6857.8|6855|13
1615255590000|2021-03-09 02:06:30|6862.2|6852.2|6859.7|6855.7|6862.2|6856.8|6859.4|6852.2|5
1615255600000|2021-03-09 02:06:40|6859.6|6856.8|6859.6|6856.8|6859.7|6856.8|6858.8|6855.7|1
1615255610000|2021-03-09 02:06:50|6860.1|6857.3|6859.8|6857|6860.6|6857.8|6859.8|6857|6
1615255620000|2021-03-09 02:07:00|6860.3|6857.5|6859|6856.2|6860.3|6857.5|6858.8|6855.9|10
1615255630000|2021-03-09 02:07:10|6858.3|6855.5|6857.9|6853.9|6858.3|6855.5|6857|6853.9|9
1615255640000|2021-03-09 02:07:20|6857|6854.2|6856.1|6852.1|6857.1|6854.3|6855.8|6852.1|1
1615255650000|2021-03-09 02:07:30|6855.9|6851.9|6855|6852.2|6855.9|6852.2|6855|6851.9|0
1615255660000|2021-03-09 02:07:40|6854.6|6851.8|6853.6|6850.8|6854.6|6851.8|6853.6|6850.8|6
1615255670000|2021-03-09 02:07:50|6853.3|6850.5|6853.6|6850.8|6854.3|6851.5|6853.3|6850.5|5
1615255680000|2021-03-09 02:08:00|6854.1|6851.3|6856.1|6853.3|6856.9|6854|6854.1|6851.3|3
1615255690000|2021-03-09 02:08:10|6856.4|6853.6|6857.1|6854.3|6857.1|6854.3|6856.3|6853.5|5
1615255700000|2021-03-09 02:08:20|6856.6|6853.8|6857.1|6854.3|6857.7|6854.3|6856.3|6853.5|1
1615255710000|2021-03-09 02:08:30|6856.3|6853.5|6857.6|6854.8|6857.6|6854.8|6855.8|6853|12
1615255720000|2021-03-09 02:08:40|6859.3|6856.5|6858.6|6855.8|6859.3|6856.5|6857.8|6855|1
1615255730000|2021-03-09 02:08:50|6859.6|6856.8|6858.8|6856|6859.6|6856.8|6858.8|6856|0
1615255740000|2021-03-09 02:09:00|6859|6856.2|6857|6854.2|6859.9|6856.8|6857|6854.2|2
1615255750000|2021-03-09 02:09:10|6856.3|6853.5|6855.8|6853|6856.3|6853.5|6855.3|6852.5|3
1615255760000|2021-03-09 02:09:20|6856.3|6853.5|6854.7|6850.7|6856.3|6853.5|6853.8|6850.7|5
1615255770000|2021-03-09 02:09:30|6853.8|6851|6856.1|6852.1|6857.1|6854|6853.8|6851|6
1615255780000|2021-03-09 02:09:40|6855.4|6852.6|6856.3|6853.5|6856.3|6853.5|6855.4|6852.6|0
1615255790000|2021-03-09 02:09:50|6856|6853.2|6856|6853.2|6856|6853.2|6856|6853.2|0
1615255800000|2021-03-09 02:10:00|6855.6|6852.8|6857.4|6854.6|6857.7|6854.6|6854.8|6851.7|4
1615255810000|2021-03-09 02:10:10|6858.4|6855.6|6857.8|6855|6858.8|6856|6857.8|6855|6
1615255820000|2021-03-09 02:10:20|6856.8|6854|6857.4|6854.6|6857.7|6854.6|6856.8|6853.7|0
1615255830000|2021-03-09 02:10:30|6857.6|6854.8|6858.6|6855.8|6858.6|6855.8|6856.8|6853.7|2
1615255840000|2021-03-09 02:10:40|6859.1|6856.3|6857.1|6854.3|6859.8|6857|6857.1|6854.3|3
1615255850000|2021-03-09 02:10:50|6856.8|6854|6860.9|6856.9|6860.9|6856.9|6856.8|6854|7
1615255860000|2021-03-09 02:11:00|6859.8|6857|6858.8|6856|6859.8|6857|6858.8|6856|1
1615255870000|2021-03-09 02:11:10|6859.3|6856.5|6860.9|6856.9|6860.9|6857.8|6857.3|6853.9|16
1615255880000|2021-03-09 02:11:20|6859.8|6857|6860.6|6857.8|6861.1|6858.3|6859.6|6856.7|6
1615255890000|2021-03-09 02:11:30|6860.9|6856.9|6860.9|6856.9|6861.1|6858|6859.8|6856.7|4
1615255900000|2021-03-09 02:11:40|6860.6|6857.8|6860.7|6856.7|6861.2|6857.8|6859.8|6856.7|2
1615255910000|2021-03-09 02:11:50|6860|6857.2|6862.9|6860.1|6864.9|6861.8|6860|6857.2|35
1615255920000|2021-03-09 02:12:00|6863.1|6860.3|6863.9|6859.9|6864.1|6861|6861.8|6858.4|11
1615255930000|2021-03-09 02:12:10|6863.8|6861|6863.9|6859.9|6864.1|6861|6863.8|6859.9|1
1615255940000|2021-03-09 02:12:20|6864.1|6860.1|6863.8|6861|6864.1|6861|6863.8|6860.1|3
1615255950000|2021-03-09 02:12:30|6864.1|6860.1|6864.1|6860.1|6864.1|6861|6863.8|6859.9|0
1615255960000|2021-03-09 02:12:40|6863.1|6860.3|6863.8|6861|6864.7|6861|6862.8|6860|6
1615255970000|2021-03-09 02:12:50|6864.7|6860.7|6862.8|6860|6864.7|6861|6862.8|6860|3
1615255980000|2021-03-09 02:13:00|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|1
1615255990000|2021-03-09 02:13:10|6863.5|6860.7|6860.8|6858|6863.8|6861|6860.8|6858|3
1615256000000|2021-03-09 02:13:20|6861.8|6859|6861.7|6857.7|6861.8|6859|6860|6856.9|8
1615256010000|2021-03-09 02:13:30|6861.6|6858.8|6861.1|6857.1|6862.4|6859|6860.8|6857.1|4
1615256020000|2021-03-09 02:13:40|6860.8|6858|6860.1|6856.1|6861.1|6858|6859.6|6855.9|4
1615256030000|2021-03-09 02:13:50|6859.8|6857|6859.7|6855.7|6860.4|6857.3|6858.6|6855.7|8
1615256040000|2021-03-09 02:14:00|6859.9|6855.9|6859.6|6856.8|6859.9|6857|6859.3|6855.9|3
1615256050000|2021-03-09 02:14:10|6860.7|6856.7|6860.7|6856.7|6860.7|6856.7|6860.7|6856.7|3
1615256060000|2021-03-09 02:14:20|6860.9|6856.9|6859.9|6855.9|6860.9|6857.8|6859.6|6855.9|9
1615256070000|2021-03-09 02:14:30|6859.8|6857|6859.8|6857|6859.8|6857|6859.8|6857|0
1615256080000|2021-03-09 02:14:40|6860.7|6856.7|6860.6|6857.8|6860.9|6857.8|6860.6|6856.7|4
1615256090000|2021-03-09 02:14:50|6860.7|6856.7|6862.9|6858.9|6863.1|6859.8|6860.6|6856.7|3
1615256100000|2021-03-09 02:15:00|6861.9|6857.9|6862.9|6858.9|6863.7|6860|6861.8|6857.9|2
1615256110000|2021-03-09 02:15:10|6861.8|6859|6858.8|6856|6862.1|6859|6858.8|6855.9|1
1615256120000|2021-03-09 02:15:20|6859.1|6855.1|6858.6|6855.8|6859.1|6855.8|6858.6|6855.1|1
1615256130000|2021-03-09 02:15:30|6858.8|6856|6859.8|6857|6860.1|6857.3|6858.8|6856|3
1615256140000|2021-03-09 02:15:40|6860.1|6857.3|6857.8|6855|6860.1|6857.3|6857.8|6854.1|3
1615256150000|2021-03-09 02:15:50|6858.7|6854.7|6858.7|6854.7|6858.9|6855.8|6857.8|6854.7|0
1615256160000|2021-03-09 02:16:00|6857.8|6855|6857.3|6854.5|6858.9|6855.8|6857|6853.9|0
1615256170000|2021-03-09 02:16:10|6856.8|6854|6860.1|6856.1|6860.1|6857|6856.8|6854|4
1615256180000|2021-03-09 02:16:20|6859.8|6857|6860.1|6856.1|6860.1|6857|6859|6855.9|1
1615256190000|2021-03-09 02:16:30|6859.8|6857|6859.8|6857|6859.8|6857|6859.8|6857|0
1615256200000|2021-03-09 02:16:40|6860.1|6856.1|6859.1|6855.1|6860.1|6856.2|6858.1|6855.1|1
1615256210000|2021-03-09 02:16:50|6857.8|6855|6858.1|6854.1|6858.7|6855|6857.8|6853.9|9
1615256220000|2021-03-09 02:17:00|6857.7|6853.7|6858|6855.2|6859.1|6855.2|6857.4|6853.7|3
1615256230000|2021-03-09 02:17:10|6857.6|6854.8|6856.9|6852.9|6859.7|6855|6856.8|6849.7|3
1615256240000|2021-03-09 02:17:20|6860.2|6850.2|6857.9|6853.9|6860.2|6854.2|6856|6850.2|0
1615256250000|2021-03-09 02:17:30|6860.6|6850.6|6856.9|6852.9|6860.6|6853.9|6855.8|6850.6|4
1615256260000|2021-03-09 02:17:40|6857.1|6853.1|6856.9|6852.9|6857.7|6853.7|6856.9|6852.9|0
1615256270000|2021-03-09 02:17:50|6857.7|6853.7|6856.9|6852.9|6857.7|6853.7|6855.8|6852.1|2
1615256280000|2021-03-09 02:18:00|6855.8|6853|6855|6852.2|6856.9|6853.2|6855|6851.9|1
1615256290000|2021-03-09 02:18:10|6855.8|6853|6856.9|6852.9|6856.9|6853|6855|6852.1|1
1615256300000|2021-03-09 02:18:20|6856.2|6852.2|6857.1|6853.1|6857.9|6854|6856.1|6852.1|1
1615256310000|2021-03-09 02:18:30|6856|6853.2|6857.1|6853.1|6857.1|6853.3|6856|6852.9|0
1615256320000|2021-03-09 02:18:40|6856.8|6854|6856|6853.2|6856.8|6854|6856|6853.2|1
1615256330000|2021-03-09 02:18:50|6857.1|6853.1|6856|6853.2|6857.1|6853.2|6856|6853.1|2
1615256340000|2021-03-09 02:19:00|6857.1|6853.1|6857.7|6853.7|6857.9|6854.2|6856.8|6853.1|0
1615256350000|2021-03-09 02:19:10|6857.8|6855|6858.1|6854.1|6858.1|6855|6857.8|6854.1|0
1615256360000|2021-03-09 02:19:20|6857|6854.2|6857.9|6853.9|6857.9|6854.3|6857|6853.9|0
1615256370000|2021-03-09 02:19:30|6858.1|6854.1|6857.1|6853.1|6858.1|6854.3|6856.8|6853.1|3
1615256380000|2021-03-09 02:19:40|6857.7|6853.7|6859.1|6856.3|6860.1|6856.7|6856.8|6853.7|24
1615256390000|2021-03-09 02:19:50|6858.9|6855.1|6857.8|6855|6858.9|6855.1|6857.8|6854.4|0
1615256400000|2021-03-09 02:20:00|6858.7|6854.7|6853.5|6850.7|6858.9|6855.8|6853.5|6850.7|4
1615256410000|2021-03-09 02:20:10|6852.8|6850|6852.8|6850|6853.1|6850|6852.8|6848.9|1
1615256420000|2021-03-09 02:20:20|6853.1|6849.1|6853.1|6849.1|6853.1|6849.1|6853.1|6849.1|0
1615256430000|2021-03-09 02:20:30|6852.9|6848.9|6853.1|6849.1|6853.1|6850|6852.8|6848.9|1
1615256440000|2021-03-09 02:20:40|6852.9|6848.9|6852|6849.2|6853.1|6849.2|6851.8|6848.9|3
1615256460000|2021-03-09 02:21:00|6851.8|6849|6852.9|6848.9|6853.9|6850|6851.8|6848.9|9
1615256470000|2021-03-09 02:21:10|6852.8|6850|6852.8|6850|6853.1|6850|6852.8|6849.1|1
1615256480000|2021-03-09 02:21:20|6853.1|6849.1|6852.9|6848.9|6853.1|6849.1|6851.8|6848.9|1
1615256490000|2021-03-09 02:21:30|6853|6849|6853|6849|6853|6849.3|6851.8|6848.7|2
1615256500000|2021-03-09 02:21:40|6852.8|6850|6852.9|6848.9|6853|6850|6852.8|6848.9|1
1615256510000|2021-03-09 02:21:50|6851.8|6849|6850.9|6848.1|6851.8|6849|6850.9|6848.1|2
1615256520000|2021-03-09 02:22:00|6850.8|6848|6849.8|6847|6851|6848|6848.9|6845.5|11
1615256530000|2021-03-09 02:22:10|6849.3|6846.5|6850.8|6848|6850.8|6848|6849.3|6846.5|1
1615256540000|2021-03-09 02:22:20|6852|6849|6850.9|6848.1|6852|6849|6850.9|6848.1|3
1615256550000|2021-03-09 02:22:30|6850.8|6848|6849.8|6847|6850.8|6848|6849.3|6846.5|3
1615256560000|2021-03-09 02:22:40|6850|6846|6846.8|6844|6850|6846|6845.8|6842.9|16
1615256570000|2021-03-09 02:22:50|6846.9|6842.9|6846.8|6844|6847|6844|6846.8|6842.9|2
1615256580000|2021-03-09 02:23:00|6847|6843|6845.8|6843|6847.2|6844|6845.8|6842.9|45
1615256590000|2021-03-09 02:23:10|6846.3|6843.5|6846.8|6844|6847.9|6844|6846.3|6842.9|19
1615256600000|2021-03-09 02:23:20|6848|6844.3|6847.1|6844.3|6848|6844.3|6847.1|6844.3|2
1615256610000|2021-03-09 02:23:30|6846.9|6844.1|6848|6844|6848|6844.1|6846.3|6842.9|1
1615256620000|2021-03-09 02:23:40|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|0
1615256630000|2021-03-09 02:23:50|6847|6843|6847.9|6843.9|6850.4|6844|6846.8|6840.4|579
1615256640000|2021-03-09 02:24:00|6846.8|6844|6846.8|6844|6846.8|6844|6846.8|6844|1
1615256650000|2021-03-09 02:24:10|6847.7|6843.7|6844.9|6842.1|6848|6845.1|6844.8|6841|12
1615256660000|2021-03-09 02:24:20|6846|6842|6845|6841|6846.4|6843|6845|6841|19
1615256670000|2021-03-09 02:24:30|6844.8|6842|6845|6841|6846|6842|6844.8|6841|1
1615256680000|2021-03-09 02:24:40|6843.8|6839.8|6843.9|6839.9|6843.9|6840|6842.6|6839.8|30
1615256690000|2021-03-09 02:24:50|6843.8|6841|6843.8|6841|6844.9|6841|6843.8|6839.9|0
1615256700000|2021-03-09 02:25:00|6843.9|6839.9|6843.9|6839.9|6844.9|6841.1|6843.8|6839.9|3
1615256710000|2021-03-09 02:25:10|6844|6840|6843.2|6839.2|6846.4|6841|6843.2|6836.4|16
1615256720000|2021-03-09 02:25:20|6843.9|6839.9|6842.9|6838.9|6843.9|6839.9|6842.9|6838.9|1
1615256730000|2021-03-09 02:25:30|6843|6839|6843.9|6839.9|6843.9|6839.9|6843|6839|0
1615256740000|2021-03-09 02:25:40|6843|6839|6842|6838|6843|6839.3|6841.8|6838|11
1615256750000|2021-03-09 02:25:50|6842.9|6838.9|6841.8|6839|6842.9|6839.1|6841.8|6838.7|1
1615256760000|2021-03-09 02:26:00|6842|6838|6842.4|6838.4|6842.9|6839|6840.8|6837.7|2
1615256770000|2021-03-09 02:26:10|6841.8|6839|6842.9|6838.9|6843|6840|6841.8|6838.7|1
1615256780000|2021-03-09 02:26:20|6843.7|6839.7|6844.9|6840.9|6844.9|6841.5|6843.7|6839.7|0
1615256790000|2021-03-09 02:26:30|6844.8|6842|6844.8|6842|6844.8|6842|6844.8|6842|0
1615256800000|2021-03-09 02:26:40|6845.3|6842.5|6845.6|6842.8|6845.6|6842.8|6845.3|6842.5|3
1615256810000|2021-03-09 02:26:50|6845.9|6841.9|6844.8|6842|6845.9|6842|6844.6|6840.9|2
1615256820000|2021-03-09 02:27:00|6845.9|6841.9|6846.9|6842.9|6846.9|6843|6845.8|6841.9|2
1615256830000|2021-03-09 02:27:10|6847|6843|6847|6843|6847|6843|6847|6843|0
1615256840000|2021-03-09 02:27:20|6846.8|6844|6846.8|6844|6846.8|6844|6846.8|6844|2
1615256860000|2021-03-09 02:27:40|6847.8|6845|6847.1|6844.3|6847.8|6845|6847.1|6844.3|25
1615256870000|2021-03-09 02:27:50|6846.8|6844|6846.6|6843.8|6847.9|6845|6846.6|6843.8|2
1615256880000|2021-03-09 02:28:00|6847.7|6843.7|6847.8|6845|6847.8|6845|6847.7|6843.7|0
1615256890000|2021-03-09 02:28:10|6846.6|6843.8|6846.8|6844|6846.8|6844|6846.6|6843.8|1
1615256900000|2021-03-09 02:28:20|6846.6|6843.8|6845.8|6843|6846.6|6843.8|6845.8|6843|1
1615256910000|2021-03-09 02:28:30|6846.8|6844|6845.9|6843.1|6847.3|6844.5|6845.9|6843.1|2
1615256920000|2021-03-09 02:28:40|6845.8|6843|6846.8|6844|6847|6844|6845.8|6843|1
1615256930000|2021-03-09 02:28:50|6847.1|6844.3|6844.8|6842|6847.1|6844.3|6844.8|6841.7|9
1615256940000|2021-03-09 02:29:00|6844.9|6840.9|6844.8|6842|6844.9|6842|6844.8|6840.9|3
1615256960000|2021-03-09 02:29:20|6844.4|6841.6|6843.8|6841|6844.6|6841.8|6843.8|6841|3
1615256970000|2021-03-09 02:29:30|6841.9|6839.1|6841.9|6837.9|6841.9|6839.1|6841.8|6837.9|4
1615256980000|2021-03-09 02:29:40|6841.6|6838.8|6843.6|6840.8|6843.9|6840.8|6841.6|6838.8|2
1615256990000|2021-03-09 02:29:50|6844.3|6841.5|6843.8|6841|6844.3|6841.5|6843.8|6841|1
1615257000000|2021-03-09 02:30:00|6844.6|6841.8|6846.8|6844|6846.8|6844|6844.1|6841.3|4
1615257010000|2021-03-09 02:30:10|6847.9|6843.9|6852.8|6850|6852.8|6850|6847.6|6843.9|8
1615257020000|2021-03-09 02:30:20|6853.7|6849.7|6855.9|6853.1|6856.7|6853.6|6853.4|6849.7|12
1615257030000|2021-03-09 02:30:30|6855.8|6853|6854.8|6852|6856.6|6853.8|6854.8|6852|10
1615257040000|2021-03-09 02:30:40|6855.1|6852.3|6854.8|6852|6855.7|6852.5|6854.8|6851.7|3
1615257050000|2021-03-09 02:30:50|6855.7|6851.7|6855.7|6851.7|6855.7|6852|6854.8|6851.4|11
1615257060000|2021-03-09 02:31:00|6854.8|6852|6854.8|6852|6855.7|6852|6854.8|6850.9|17
1615257070000|2021-03-09 02:31:10|6855|6851|6853.9|6849.9|6855|6851.1|6853.6|6849.9|3
1615257080000|2021-03-09 02:31:20|6853.7|6849.7|6849.1|6846.3|6853.7|6849.7|6849.1|6846.3|10
1615257090000|2021-03-09 02:31:30|6848.6|6845.8|6850.7|6846.7|6850.9|6847.8|6848.6|6845.8|39
1615257100000|2021-03-09 02:31:40|6850.8|6848|6851.4|6848.6|6851.7|6848.8|6850.8|6847.7|1
1615257110000|2021-03-09 02:31:50|6851.6|6848.8|6851.9|6847.9|6851.9|6848.8|6851.6|6847.9|3
1615257120000|2021-03-09 02:32:00|6851.7|6847.7|6851.4|6848.6|6851.7|6848.6|6851.4|6847.7|1
1615257130000|2021-03-09 02:32:10|6851.6|6848.8|6850.8|6848|6851.7|6848.8|6850.8|6847.7|3
1615257140000|2021-03-09 02:32:20|6850.9|6846.9|6850.9|6846.9|6850.9|6846.9|6850.9|6846.9|1
1615257150000|2021-03-09 02:32:30|6850.6|6847.8|6851.7|6847.7|6851.7|6848|6850.6|6847.7|1
1615257160000|2021-03-09 02:32:40|6851|6847|6850.8|6848|6851|6848|6850.6|6846.9|0
1615257170000|2021-03-09 02:32:50|6850.6|6847.8|6850.9|6846.9|6851.2|6847.8|6850.6|6846.9|2
1615257180000|2021-03-09 02:33:00|6849.9|6847.1|6850.6|6847.8|6850.6|6847.8|6849.8|6847|4
1615257190000|2021-03-09 02:33:10|6850.8|6848|6849.9|6847.1|6851|6848|6849.9|6847|3
1615257210000|2021-03-09 02:33:30|6849.3|6846.5|6847.3|6844.5|6849.3|6846.5|6847.3|6844.5|3
1615257220000|2021-03-09 02:33:40|6847.6|6844.8|6845.8|6843|6847.8|6845|6845.8|6842.9|2
1615257240000|2021-03-09 02:34:00|6844.8|6842|6844.8|6842|6845.8|6843|6843.6|6839.9|9
1615257250000|2021-03-09 02:34:10|6844.9|6840.9|6842.8|6840|6844.9|6841|6842.8|6839.7|0
1615257260000|2021-03-09 02:34:20|6842.9|6838.9|6842.4|6839.6|6844.9|6842.1|6842.4|6838.9|303
1615257270000|2021-03-09 02:34:30|6843.5|6839.5|6844.2|6841.4|6844.5|6841.4|6842.9|6839.5|1
1615257280000|2021-03-09 02:34:40|6843.4|6840.6|6842.4|6839.6|6843.4|6840.6|6842.4|6839.6|1
1615257290000|2021-03-09 02:34:50|6843.4|6840.6|6843.1|6840.3|6844.3|6841.1|6842.9|6840.1|2
1615257300000|2021-03-09 02:35:00|6842.9|6840.1|6842.4|6839.6|6842.9|6840.1|6842.4|6838.7|1
1615257310000|2021-03-09 02:35:10|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|1
1615257320000|2021-03-09 02:35:20|6841.7|6837.7|6839.6|6836.8|6841.7|6838|6839.4|6836.3|3
1615257330000|2021-03-09 02:35:30|6839.4|6836.6|6840.6|6837.8|6840.9|6838.1|6839.4|6836.6|1
1615257340000|2021-03-09 02:35:40|6840.5|6836.5|6840.4|6837.6|6840.5|6837.6|6840.2|6836.5|0
1615257350000|2021-03-09 02:35:50|6840.2|6837.4|6840.9|6838.1|6840.9|6838.1|6840.2|6836.5|3
1615257360000|2021-03-09 02:36:00|6840.6|6837.8|6840.6|6837.8|6840.9|6838.1|6840.6|6837.8|0
1615257370000|2021-03-09 02:36:10|6840.7|6836.7|6836.6|6833.8|6840.7|6837.4|6836.6|6833.7|3
1615257380000|2021-03-09 02:36:20|6837.6|6834.8|6835.6|6832.8|6837.7|6834.8|6835.6|6832.8|30
1615257390000|2021-03-09 02:36:30|6835.9|6833.1|6835.6|6832.8|6836.1|6833.3|6835.6|6832.8|20
1615257400000|2021-03-09 02:36:40|6835.2|6832.4|6835.9|6833.1|6836.1|6833.3|6835.1|6832.3|10
1615257410000|2021-03-09 02:36:50|6835.6|6832.8|6835.6|6832.8|6835.6|6832.8|6835.6|6832.8|8
1615257420000|2021-03-09 02:37:00|6835.9|6833.1|6836.1|6833.3|6836.1|6833.3|6835.6|6832.8|21
1615257430000|2021-03-09 02:37:10|6837.6|6834.8|6837.7|6833.7|6837.9|6835.1|6837.4|6833.7|8
1615257450000|2021-03-09 02:37:30|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|1
1615257460000|2021-03-09 02:37:40|6835.9|6833.1|6834.4|6831.6|6836|6833.1|6834.4|6831.5|4
1615257480000|2021-03-09 02:38:00|6834.7|6831.9|6834.9|6832.1|6834.9|6832.1|6834.7|6831.9|2
1615257490000|2021-03-09 02:38:10|6835.2|6832.4|6835.4|6832.6|6835.4|6832.6|6835.2|6832.4|2
1615257500000|2021-03-09 02:38:20|6834.9|6832.1|6834.7|6830.7|6834.9|6832.1|6834.7|6830.7|3
1615257510000|2021-03-09 02:38:30|6834.5|6830.5|6833.6|6830.8|6834.5|6830.8|6833.4|6830.5|3
1615257520000|2021-03-09 02:38:40|6833.9|6831.1|6835.4|6832.6|6835.4|6832.6|6833.6|6830.8|0
1615257530000|2021-03-09 02:38:50|6835.5|6831.5|6834.5|6830.5|6835.5|6831.8|6833.4|6829.8|22
1615257540000|2021-03-09 02:39:00|6834.7|6830.7|6835.7|6832.9|6836.3|6832.9|6834.4|6830.7|2
1615257550000|2021-03-09 02:39:10|6834.9|6832.1|6838.6|6835.8|6838.6|6835.8|6834.6|6831.8|56
1615257560000|2021-03-09 02:39:20|6840.4|6837.6|6838.7|6834.7|6840.4|6837.6|6837.6|6834.7|6
1615257570000|2021-03-09 02:39:30|6837.7|6834.9|6836.7|6832.7|6837.7|6834.9|6835.9|6832.7|2
1615257580000|2021-03-09 02:39:40|6836.4|6833.6|6836.7|6832.7|6836.7|6833.6|6836.4|6832.7|1
1615257600000|2021-03-09 02:40:00|6836.4|6833.6|6835.6|6832.8|6836.4|6833.6|6834.6|6830.7|3
1615257610000|2021-03-09 02:40:10|6835.8|6831.8|6833.4|6830.6|6835.8|6831.8|6832.9|6830.1|2
1615257620000|2021-03-09 02:40:20|6833.6|6830.8|6831.6|6828.8|6833.7|6830.8|6831.6|6828.8|2
1615257630000|2021-03-09 02:40:30|6832.2|6829.4|6832.7|6829.9|6833.7|6829.9|6832.2|6829.4|3
1615257640000|2021-03-09 02:40:40|6835.2|6828.7|6832.7|6829.9|6835.2|6832.4|6832.7|6828.7|11
1615257650000|2021-03-09 02:40:50|6832.4|6829.6|6832.7|6829.9|6833.7|6830.9|6832.2|6829.4|7
1615257660000|2021-03-09 02:41:00|6832.6|6829.8|6831.7|6828.9|6832.6|6829.8|6831.6|6828.8|7
1615257670000|2021-03-09 02:41:10|6831.1|6828.3|6828.6|6825.8|6831.1|6828.3|6827.2|6823.8|49
1615257680000|2021-03-09 02:41:20|6829|6825|6827.7|6824.9|6829|6825.1|6826.9|6824|3
1615257690000|2021-03-09 02:41:30|6828.4|6825.6|6828.7|6825.9|6829|6825.9|6826.9|6823.8|1
1615257700000|2021-03-09 02:41:40|6828.2|6825.4|6826.9|6824.1|6828.2|6825.4|6826.9|6824.1|2
1615257710000|2021-03-09 02:41:50|6826.2|6823.4|6827.6|6824.8|6827.9|6825.1|6826.2|6823.4|1
1615257720000|2021-03-09 02:42:00|6827.7|6824.9|6830|6826|6830|6827.1|6827.7|6824.8|19
1615257730000|2021-03-09 02:42:10|6828.7|6825.9|6828.9|6826.1|6829|6826.1|6828.6|6824.8|0
1615257740000|2021-03-09 02:42:20|6829.7|6826.9|6831.7|6828.9|6831.7|6828.9|6829.7|6826.8|3
1615257750000|2021-03-09 02:42:30|6830.7|6827.9|6830.7|6827.9|6831|6827.9|6830.7|6827|4
1615257760000|2021-03-09 02:42:40|6830.1|6827.3|6830.7|6827.9|6830.7|6827.9|6829.7|6826.9|1
1615257770000|2021-03-09 02:42:50|6831.4|6828.6|6831.6|6828.8|6831.6|6828.8|6831.4|6828.6|0
1615257780000|2021-03-09 02:43:00|6831.7|6828.9|6835.7|6831.7|6835.7|6832.8|6831.7|6828.9|8
1615257790000|2021-03-09 02:43:10|6835.6|6832.8|6835.4|6832.6|6836.7|6833.9|6834.7|6831.7|27
1615257800000|2021-03-09 02:43:20|6835.6|6832.8|6835.4|6832.6|6835.6|6832.8|6834.6|6831.8|2
1615257810000|2021-03-09 02:43:30|6835.6|6832.8|6835.6|6832.8|6835.6|6832.8|6835.6|6832.8|0
1615257820000|2021-03-09 02:43:40|||||||||1
1615257830000|2021-03-09 02:43:50|6836.6|6833.8|6836.6|6833.8|6836.6|6833.8|6836.6|6833.8|1
1615257840000|2021-03-09 02:44:00|6836.7|6833.9|6836.8|6832.8|6836.8|6833.9|6836.6|6832.8|2
1615257850000|2021-03-09 02:44:10|6836.6|6833.8|6834.7|6831.9|6836.6|6833.8|6834.7|6831.9|2
1615257860000|2021-03-09 02:44:20|6834.2|6831.4|6834.7|6830.7|6834.7|6831.4|6833.6|6829.8|1
1615257870000|2021-03-09 02:44:30|6834.8|6830.8|6836.6|6833.8|6836.6|6833.8|6834.6|6830.8|2
1615257880000|2021-03-09 02:44:40|6837.1|6834.3|6839.6|6836.8|6843.2|6838.3|6837.1|6833.2|44
1615257890000|2021-03-09 02:44:50|6840.5|6836.5|6839.6|6836.8|6840.5|6836.8|6839.6|6836.5|4
1615257900000|2021-03-09 02:45:00|6838.7|6835.9|6838.7|6835.9|6839.1|6836.3|6838.7|6835.9|3
1615257910000|2021-03-09 02:45:10|6838.6|6835.8|6839.1|6836.3|6839.5|6836.6|6838.6|6835.5|2
1615257920000|2021-03-09 02:45:20|6838.6|6835.8|6839.1|6836.3|6839.1|6836.3|6838.6|6835.8|2
1615257930000|2021-03-09 02:45:30|6838.7|6835.9|6839.4|6836.6|6839.4|6836.6|6838.7|6835.9|5
1615257940000|2021-03-09 02:45:40|6840.3|6836.3|6839.4|6836.6|6840.5|6836.6|6839.4|6836.3|2
1615257950000|2021-03-09 02:45:50|6838.9|6836.1|6838.7|6835.9|6838.9|6836.1|6838.6|6835.8|6
1615257960000|2021-03-09 02:46:00|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|0
1615257970000|2021-03-09 02:46:10|6840.3|6836.3|6840.3|6836.3|6840.3|6836.3|6840.3|6836.3|0
1615257980000|2021-03-09 02:46:20|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|0
1615257990000|2021-03-09 02:46:30|||||||||3
1615258010000|2021-03-09 02:46:50|6838.7|6835.9|6838.4|6835.6|6838.7|6835.9|6837.7|6834.7|0
1615258020000|2021-03-09 02:47:00|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|3
1615258030000|2021-03-09 02:47:10|6838.5|6834.5|6837.7|6833.7|6838.7|6835.6|6837.4|6833.7|1
1615258040000|2021-03-09 02:47:20|6837.4|6834.6|6837.7|6833.7|6837.7|6834.6|6837.4|6833.7|0
1615258050000|2021-03-09 02:47:30|6836.7|6833.9|6833.9|6831.1|6836.7|6833.9|6833.9|6831.1|5
1615258060000|2021-03-09 02:47:40|6834.6|6831.8|6834.7|6831.9|6835|6831.9|6833.9|6831|0
1615258070000|2021-03-09 02:47:50|6835|6831|6832.6|6829.8|6835|6831.1|6831.7|6828.8|5
1615258080000|2021-03-09 02:48:00|6832.7|6829.9|6831.7|6828.9|6832.8|6829.9|6831.7|6828.8|2
1615258090000|2021-03-09 02:48:10|6830.7|6827.9|6829.6|6826.8|6831.3|6827.9|6829.2|6826.4|1
1615258100000|2021-03-09 02:48:20|6829.2|6826.4|6829.6|6826.8|6829.8|6826.8|6829.2|6825.8|1
1615258110000|2021-03-09 02:48:30|6829.7|6826.9|6829.7|6826.9|6830.2|6827.4|6829.7|6826|1
1615258120000|2021-03-09 02:48:40|6830.1|6827.3|6831.7|6828.9|6831.7|6828.9|6830.1|6827|4
1615258130000|2021-03-09 02:48:50|6832.4|6829.6|6832.7|6829.9|6832.7|6829.9|6832.4|6829.6|2
1615258140000|2021-03-09 02:49:00|6832.2|6829.4|6833.6|6830.8|6833.8|6830.8|6832.2|6829.4|2
1615258150000|2021-03-09 02:49:10|6834.1|6831.3|6834.7|6831.9|6835.8|6832.9|6834.1|6830.8|8
1615258160000|2021-03-09 02:49:20|6835.7|6831.7|6834.9|6832.1|6835.8|6832.1|6834.9|6831.7|0
1615258170000|2021-03-09 02:49:30|6834.7|6831.9|6835.8|6831.8|6835.8|6832.3|6834.7|6831.7|0
1615258180000|2021-03-09 02:49:40|6835.6|6832.8|6836.7|6833.9|6836.7|6833.9|6835.6|6832.8|2
1615258190000|2021-03-09 02:49:50|6837.6|6834.8|6837.6|6834.8|6837.8|6834.9|6837.6|6833.8|2
1615258200000|2021-03-09 02:50:00|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|0
1615258210000|2021-03-09 02:50:10|6837.7|6834.9|6837.7|6834.9|6837.7|6834.9|6837.7|6834.9|1
1615258220000|2021-03-09 02:50:20|6838.7|6835.9|6839.7|6836.9|6839.7|6836.9|6838.7|6835.9|2
1615258240000|2021-03-09 02:50:40|6839.2|6836.4|6839.5|6836.7|6839.5|6836.7|6839|6836.2|0
1615258250000|2021-03-09 02:50:50|6840.8|6836.8|6840.8|6836.8|6840.8|6836.8|6840.8|6836.8|0
1615258260000|2021-03-09 02:51:00|6839.9|6837.1|6839|6836.2|6839.9|6837.1|6838.7|6835.9|4
1615258270000|2021-03-09 02:51:10|6839.7|6836.9|6839.5|6836.7|6839.7|6836.9|6839.5|6836.7|1
1615258280000|2021-03-09 02:51:20|6839|6836.2|6839.4|6836.6|6839.4|6836.6|6838.7|6835.9|1
1615258290000|2021-03-09 02:51:30|6839.7|6836.9|6838.5|6835.7|6839.7|6836.9|6837.5|6833.8|10
1615258300000|2021-03-09 02:51:40|6839.6|6835.6|6839.4|6836.6|6839.6|6836.6|6838.5|6835.6|0
1615258310000|2021-03-09 02:51:50|6838.7|6835.9|6838.7|6835.9|6838.7|6835.9|6838.7|6835.9|1
1615258320000|2021-03-09 02:52:00|6839.4|6836.6|6844|6841.2|6844.5|6841.7|6839.4|6836.6|9
1615258330000|2021-03-09 02:52:10|6844.4|6841.6|6843.7|6840.9|6844.5|6841.7|6843.7|6840.9|5
1615258340000|2021-03-09 02:52:20|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|0
1615258350000|2021-03-09 02:52:30|6844.2|6841.4|6843.4|6840.6|6844.2|6841.4|6843|6840.2|6
1615258360000|2021-03-09 02:52:40|6843.5|6840.7|6842.2|6839.4|6843.5|6840.7|6842.2|6839.4|1
1615258370000|2021-03-09 02:52:50|6841.9|6839.1|6841.4|6838.6|6841.9|6839.1|6839.5|6836.6|3
1615258380000|2021-03-09 02:53:00|6841.5|6838.7|6842.5|6839.7|6843.8|6840.6|6841.5|6838.7|1
1615258390000|2021-03-09 02:53:10|6841.7|6838.9|6842.8|6838.8|6842.8|6839.9|6841.7|6838.8|5
1615258400000|2021-03-09 02:53:20|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|1
1615258410000|2021-03-09 02:53:30|6841.7|6838.9|6842.7|6839.9|6842.7|6839.9|6841.7|6838.9|1
1615258420000|2021-03-09 02:53:40|6843.6|6839.6|6841.7|6838.9|6843.6|6840.7|6841.7|6838.9|4
1615258430000|2021-03-09 02:53:50|6842|6839.2|6843.6|6839.6|6843.6|6840.2|6842|6839.2|1
1615258440000|2021-03-09 02:54:00|6843.5|6840.7|6844.5|6841.7|6844.8|6841.7|6842.7|6839.9|0
1615258450000|2021-03-09 02:54:10|6844|6841.2|6843.7|6840.9|6844.4|6841.6|6843.7|6840.9|0
1615258460000|2021-03-09 02:54:20|6844.6|6840.6|6844.4|6841.6|6844.6|6841.6|6843.7|6840.6|4
1615258470000|2021-03-09 02:54:30|6843.7|6840.9|6843.7|6840.9|6843.7|6840.9|6843.7|6840.9|1
1615258480000|2021-03-09 02:54:40|6844.6|6840.6|6844.6|6840.6|6844.6|6840.6|6844.6|6840.6|0
1615258490000|2021-03-09 02:54:50|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6842.7|6839.9|1
1615258500000|2021-03-09 02:55:00|6844.5|6840.5|6844.5|6841.7|6844.5|6841.7|6844.2|6840.5|0
1615258510000|2021-03-09 02:55:10|6843.9|6841.1|6842.9|6840.1|6844|6841.1|6842.9|6840|2
1615258520000|2021-03-09 02:55:20|6843.4|6840.6|6843.9|6841.1|6844.6|6841.7|6843.4|6840.6|0
1615258530000|2021-03-09 02:55:30|6843.7|6840.9|6843.5|6840.7|6843.7|6840.9|6843.2|6840.4|2
1615258540000|2021-03-09 02:55:40|6842.7|6839.9|6844.6|6840.6|6844.6|6840.6|6842.7|6839.9|20
1615258550000|2021-03-09 02:55:50|6844.7|6841.9|6845.6|6841.6|6845.6|6841.9|6844|6841.2|0
1615258560000|2021-03-09 02:56:00|6845.5|6842.7|6843.7|6840.9|6845.8|6842.7|6843.7|6840.9|9
1615258570000|2021-03-09 02:56:10|6843.2|6840.4|6841.4|6838.6|6843.2|6840.4|6841.4|6838.6|2
1615258580000|2021-03-09 02:56:20|6842.9|6840.1|6842.8|6838.8|6843.6|6840.6|6841.7|6838.8|8
1615258590000|2021-03-09 02:56:30|6842.5|6839.7|6842.5|6839.7|6842.8|6839.7|6842.5|6838.8|4
1615258600000|2021-03-09 02:56:40|||||||||1
1615258610000|2021-03-09 02:56:50|6842.8|6838.8|6842.9|6840.1|6842.9|6840.1|6842.8|6838.8|0
1615258620000|2021-03-09 02:57:00|6841.7|6838.9|6841.7|6838.9|6841.7|6838.9|6841.7|6838.9|0
1615258630000|2021-03-09 02:57:10|6842.4|6839.6|6843.5|6840.7|6843.7|6840.9|6842.4|6839.6|9
1615258650000|2021-03-09 02:57:30|6843.7|6840.9|6843.8|6839.8|6844.6|6840.9|6843.7|6839.8|3
1615258660000|2021-03-09 02:57:40|6843.7|6840.9|6843.5|6840.7|6843.7|6840.9|6843.5|6840.7|1
1615258670000|2021-03-09 02:57:50|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|0
1615258680000|2021-03-09 02:58:00|6844.7|6841.9|6843.9|6841.1|6845.6|6841.9|6843.9|6840.8|0
1615258690000|2021-03-09 02:58:10|6843.6|6840.8|6843.7|6840.9|6843.7|6840.9|6843.2|6840.4|2
1615258700000|2021-03-09 02:58:20|6844.6|6840.6|6843.5|6840.7|6844.8|6841.6|6843.2|6840.4|2
1615258710000|2021-03-09 02:58:30|6843.7|6840.9|6843.7|6840.9|6843.7|6840.9|6843.4|6840.6|1
1615258720000|2021-03-09 02:58:40|6844|6840|6844|6840|6844|6840.9|6843.7|6840|0
1615258730000|2021-03-09 02:58:50|6843.8|6839.8|6842.7|6839.9|6843.8|6839.9|6842.7|6839.8|1
1615258740000|2021-03-09 02:59:00|6842.1|6839.3|6841.7|6838.9|6842.1|6839.3|6841.7|6838.9|3
1615258750000|2021-03-09 02:59:10|6841.5|6838.7|6840.4|6837.6|6841.5|6838.7|6840.4|6837.6|5
1615258760000|2021-03-09 02:59:20|6840.2|6837.4|6839.7|6836.9|6840.4|6837.6|6839.5|6836.7|6
1615258770000|2021-03-09 02:59:30|6840|6836|6838.7|6835.9|6840|6836.9|6838.7|6835.8|0
1615258780000|2021-03-09 02:59:40|6838.5|6835.7|6841.7|6838.9|6841.7|6838.9|6838.5|6835.7|11
1615258790000|2021-03-09 02:59:50|6842.7|6839.9|6842.5|6839.7|6842.8|6839.9|6842.5|6838.8|0
1615258800000|2021-03-09 03:00:00|6842.4|6839.6|6840.4|6837.6|6842.6|6839.7|6840.4|6837.5|8
1615258810000|2021-03-09 03:00:10|6841.3|6837.3|6841|6838.2|6841.3|6838.2|6841|6837.3|1
1615258820000|2021-03-09 03:00:20|6840.7|6837.9|6840.5|6837.7|6840.7|6837.9|6840.5|6837.7|1
1615258830000|2021-03-09 03:00:30|6839.9|6837.1|6839.2|6836.4|6839.9|6837.1|6838.9|6836.1|16
1615258840000|2021-03-09 03:00:40|6839.4|6836.6|6841.4|6838.6|6841.6|6838.6|6839.4|6836.5|1
1615258850000|2021-03-09 03:00:50|6840.5|6837.7|6840.2|6837.4|6840.5|6837.7|6839.5|6836.7|1
1615258860000|2021-03-09 03:01:00|6840.4|6837.6|6840.4|6837.6|6840.7|6837.9|6839.4|6835.6|1
1615258890000|2021-03-09 03:01:30|6840|6837.2|6840.2|6837.4|6840.5|6837.4|6839.4|6835.6|2
1615258900000|2021-03-09 03:01:40|6840.5|6837.7|6840.7|6837.9|6841|6838.2|6840.5|6837.7|0
1615258910000|2021-03-09 03:01:50|6841|6838.2|6839.5|6836.7|6841|6838.2|6839.5|6836.7|0
1615258920000|2021-03-09 03:02:00|6839.4|6836.6|6840.3|6836.3|6840.4|6837.6|6839.4|6836.3|8
1615258930000|2021-03-09 03:02:10|6839.4|6836.6|6839.5|6835.5|6839.6|6836.6|6838.4|6835.5|0
1615258940000|2021-03-09 03:02:20|6838.5|6835.7|6836.9|6834.1|6838.5|6835.7|6836.4|6833.3|5
1615258950000|2021-03-09 03:02:30|6837.2|6834.4|6838.2|6835.4|6838.4|6835.6|6837.2|6834.4|4
1615258960000|2021-03-09 03:02:40|6839.2|6836.4|6839.2|6836.4|6839.5|6836.4|6838.5|6835.3|2
1615258970000|2021-03-09 03:02:50|6839.9|6837.1|6839.4|6836.6|6839.9|6837.1|6839.4|6836.6|1
1615258980000|2021-03-09 03:03:00|6839.9|6837.1|6839.5|6836.7|6839.9|6837.1|6839.5|6836.7|1
1615258990000|2021-03-09 03:03:10|6839.4|6836.6|6839.5|6836.7|6839.9|6837.1|6839.4|6836.6|0
1615259000000|2021-03-09 03:03:20|6839.9|6837.1|6840.4|6837.6|6840.9|6838.1|6839.9|6837.1|1
1615259010000|2021-03-09 03:03:30|6840.5|6837.7|6841.4|6838.6|6841.9|6839.1|6840.5|6837.7|2
1615259020000|2021-03-09 03:03:40|6841.5|6837.5|6841.2|6838.4|6841.5|6838.4|6841.2|6837.5|0
1615259030000|2021-03-09 03:03:50|6842|6839.2|6842.4|6839.6|6842.4|6839.6|6842|6839.2|0
1615259040000|2021-03-09 03:04:00|6841.9|6839.1|6841.4|6838.6|6841.9|6839.1|6841.4|6838.6|2
1615259050000|2021-03-09 03:04:10|6840.9|6838.1|6836.4|6833.6|6840.9|6838.1|6836.4|6833.6|3
1615259060000|2021-03-09 03:04:20|6837.3|6833.3|6836.3|6833.5|6837.5|6834.4|6836.3|6833.3|2
1615259070000|2021-03-09 03:04:30|6836.8|6834|6836.3|6833.5|6836.8|6834|6836.3|6833.5|0
1615259080000|2021-03-09 03:04:40|6837.3|6833.3|6836.3|6833.5|6837.3|6833.5|6836.3|6833.3|0
1615259100000|2021-03-09 03:05:00|6835.3|6832.5|6836.3|6833.5|6836.3|6833.5|6835.3|6832.5|0
1615259110000|2021-03-09 03:05:10|6837|6834.2|6837|6834.2|6837.9|6835|6837|6833.3|1
1615259120000|2021-03-09 03:05:20|6837.3|6833.3|6836.3|6833.5|6837.3|6833.5|6836.2|6833.3|6
1615259130000|2021-03-09 03:05:30|6837|6834.2|6836.3|6833.5|6837.2|6834.4|6836.3|6833.5|0
1615259140000|2021-03-09 03:05:40|6836.6|6832.6|6836.5|6833.7|6836.8|6834|6835.3|6832.4|0
1615259150000|2021-03-09 03:05:50|6837.3|6833.3|6837.3|6834.5|6837.3|6834.5|6837.3|6833.3|0
1615259170000|2021-03-09 03:06:10|6838.2|6835.4|6838.2|6835.4|6838.2|6835.4|6837.5|6834.7|0
1615259180000|2021-03-09 03:06:20|6837.3|6834.5|6837.3|6834.5|6837.3|6834.5|6837.3|6834.5|0
1615259190000|2021-03-09 03:06:30|6837.8|6835|6838.3|6835.5|6838.3|6835.5|6837.8|6835|0
1615259200000|2021-03-09 03:06:40|6838|6835.2|6836.8|6834|6838.3|6835.5|6836.3|6833.5|2
1615259210000|2021-03-09 03:06:50|6836.5|6833.7|6837.3|6834.5|6837.3|6834.5|6836.3|6833.5|0
1615259220000|2021-03-09 03:07:00|6838|6835.2|6837.3|6834.5|6838.2|6835.4|6837.3|6834.5|0
1615259230000|2021-03-09 03:07:10|6836.8|6834|6837|6834.2|6837.3|6834.4|6836.8|6833.3|10
1615259240000|2021-03-09 03:07:20|6837.3|6834.5|6835.5|6832.7|6837.4|6834.5|6835.5|6832.7|4
1615259250000|2021-03-09 03:07:30|6836.3|6833.5|6837.5|6834.7|6837.8|6835|6836.3|6833.5|8
1615259260000|2021-03-09 03:07:40|6838.2|6835.4|6838.3|6835.5|6838.5|6835.7|6836.3|6833.5|11
1615259270000|2021-03-09 03:07:50|6839.2|6836.4|6839.2|6836.4|6839.2|6836.4|6839.2|6836.4|4
1615259280000|2021-03-09 03:08:00|6839.5|6836.7|6841.3|6838.5|6841.3|6838.5|6839.5|6836.7|1
1615259290000|2021-03-09 03:08:10|6841.8|6839|6841.3|6838.5|6843|6840.2|6841|6837.6|1
1615259300000|2021-03-09 03:08:20|6842.4|6838.4|6842.3|6839.5|6842.6|6839.5|6842|6838.4|0
1615259320000|2021-03-09 03:08:40|6841.3|6838.5|6841.3|6838.5|6841.3|6838.5|6841.3|6838.5|0
1615259340000|2021-03-09 03:09:00|6840.8|6838|6841.5|6838.7|6841.8|6839|6840.3|6837.4|0
1615259350000|2021-03-09 03:09:10|6840.8|6838|6842.5|6839.7|6842.8|6840|6840.8|6838|2
1615259380000|2021-03-09 03:09:40|6842|6839.2|6842.5|6839.7|6842.5|6839.7|6841.8|6839|0
1615259390000|2021-03-09 03:09:50|6842.8|6840|6843.2|6840.4|6843.2|6840.4|6842.8|6840|0
1615259400000|2021-03-09 03:10:00|6843.5|6840.7|6843.3|6840.5|6843.5|6840.7|6842.3|6839.5|2
1615259410000|2021-03-09 03:10:10|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|0
1615259420000|2021-03-09 03:10:20|6844.3|6841.5|6844.3|6841.5|6844.3|6841.5|6844.3|6841.5|2
1615259430000|2021-03-09 03:10:30|6844|6841.2|6847.2|6844.4|6847.2|6844.4|6843.8|6841|2
1615259450000|2021-03-09 03:10:50|6846.4|6842.4|6847.4|6843.4|6847.4|6843.5|6845.8|6842.4|4
1615259460000|2021-03-09 03:11:00|6847.2|6844.4|6848.2|6845.4|6848.2|6845.4|6846.8|6844|1
1615259470000|2021-03-09 03:11:10|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|0
1615259480000|2021-03-09 03:11:20|6848.7|6845.9|6849.2|6846.4|6849.2|6846.4|6848.7|6845.9|1
1615259490000|2021-03-09 03:11:30|6849.7|6846.9|6850.2|6847.4|6850.2|6847.4|6849.7|6846.9|0
1615259500000|2021-03-09 03:11:40|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|0
1615259510000|2021-03-09 03:11:50|6850.8|6848|6851.2|6848.4|6851.2|6848.4|6850.8|6848|1
1615259520000|2021-03-09 03:12:00|6850.3|6847.5|6849.5|6846.7|6851.3|6847.5|6849.5|6846.7|6
1615259530000|2021-03-09 03:12:10|6849.2|6846.4|6848.8|6846|6849.2|6846.4|6848.8|6846|0
1615259540000|2021-03-09 03:12:20|6849.2|6846.4|6850.2|6847.4|6850.2|6847.4|6849.2|6846.4|3
1615259560000|2021-03-09 03:12:40|||||||||1
1615259570000|2021-03-09 03:12:50|6849.8|6847|6849.5|6846.7|6849.8|6847|6849.5|6846.7|3
1615259580000|2021-03-09 03:13:00|6849.3|6846.5|6851|6848.2|6851.3|6848.2|6849.3|6846.5|3
1615259590000|2021-03-09 03:13:10|6850.3|6847.5|6849.5|6846.7|6850.8|6848|6848.8|6846|23
1615259600000|2021-03-09 03:13:20|6849.3|6846.5|6849.3|6846.5|6849.5|6846.7|6849.3|6846.5|0
1615259610000|2021-03-09 03:13:30|6849.7|6846.9|6851.2|6848.4|6851.8|6849|6849.7|6846.9|3
1615259620000|2021-03-09 03:13:40|6852.2|6849.4|6852.2|6849.4|6852.7|6849.9|6852.2|6849.4|6
1615259630000|2021-03-09 03:13:50|6851.8|6849|6851.5|6848.7|6852.4|6849.5|6851.3|6847.4|14
1615259640000|2021-03-09 03:14:00|6851.3|6848.5|6851.3|6848.5|6852|6849.2|6850.8|6848|3
1615259650000|2021-03-09 03:14:10|6850.8|6848|6852.2|6849.4|6852.2|6849.4|6850.8|6848|4
1615259660000|2021-03-09 03:14:20|6851.8|6849|6852.2|6849.4|6852.7|6849.9|6851.8|6849|6
1615259670000|2021-03-09 03:14:30|6853.2|6850.4|6853.2|6850.4|6853.2|6850.4|6852.8|6850|3
1615259680000|2021-03-09 03:14:40|||||||||1
1615259690000|2021-03-09 03:14:50|6852.8|6850|6852.8|6850|6852.8|6850|6852.8|6850|17
1615259700000|2021-03-09 03:15:00|6852.5|6849.7|6850.3|6847.5|6852.5|6849.7|6849.8|6846.4|4
1615259710000|2021-03-09 03:15:10|6850.4|6846.4|6850.3|6847.5|6850.4|6847.5|6849.3|6846.4|0
1615259720000|2021-03-09 03:15:20|6850.6|6846.6|6850.2|6847.4|6850.6|6847.5|6849.8|6846.4|0
1615259730000|2021-03-09 03:15:30|6850.3|6847.5|6852.7|6849.9|6852.7|6849.9|6850.3|6847.5|3
1615259740000|2021-03-09 03:15:40|6852.5|6849.7|6852.3|6849.5|6853.2|6850.4|6852.3|6849.5|2
1615259750000|2021-03-09 03:15:50|6852.8|6850|6853.2|6850.4|6853.2|6850.4|6852.8|6850|2
1615259760000|2021-03-09 03:16:00|6853.5|6850.7|6853.2|6850.4|6853.7|6850.9|6852.7|6849.9|9
1615259770000|2021-03-09 03:16:10|6853.3|6850.5|6852.3|6849.5|6853.4|6850.5|6852.3|6849.4|2
1615259780000|2021-03-09 03:16:20|||||||||1
1615259790000|2021-03-09 03:16:30|6853|6850.2|6853.3|6850.5|6853.6|6850.5|6853|6849.6|2
1615259800000|2021-03-09 03:16:40|||||||||2
1615259810000|2021-03-09 03:16:50|6854.2|6851.4|6854.3|6850.3|6854.3|6851.4|6853.3|6850.3|9
1615259820000|2021-03-09 03:17:00|6854.2|6851.4|6854.2|6851.4|6854.2|6851.4|6854.2|6851.4|5
1615259830000|2021-03-09 03:17:10|6856.8|6854|6858.3|6854.3|6858.4|6855.4|6856.3|6853.3|15
1615259840000|2021-03-09 03:17:20|6858.2|6855.4|6857.3|6854.5|6858.3|6855.4|6857.3|6854.3|2
1615259850000|2021-03-09 03:17:30|6857.2|6854.4|6857.2|6854.4|6858.3|6854.4|6857.2|6854.3|5
1615259860000|2021-03-09 03:17:40|6858.2|6855.4|6858.2|6855.4|6858.2|6855.4|6858.2|6855.4|2
1615259870000|2021-03-09 03:17:50|||||||||1
1615259880000|2021-03-09 03:18:00|6858.4|6854.4|6857.4|6853.4|6858.4|6854.4|6857.2|6853.4|3
1615259890000|2021-03-09 03:18:10|6857.3|6853.3|6855.4|6851.4|6857.3|6853.3|6855.4|6851.4|10
1615259900000|2021-03-09 03:18:20|6854.5|6851.7|6854.6|6851.8|6854.6|6851.8|6854.1|6851.3|1
1615259910000|2021-03-09 03:18:30|6854.3|6851.5|6854.2|6850.2|6854.3|6851.5|6854.2|6850.2|24
1615259920000|2021-03-09 03:18:40|6854|6851.2|6856.2|6852.2|6856.2|6852.5|6853.1|6850.3|2
1615259930000|2021-03-09 03:18:50|6858.9|6848.9|6855.1|6852.3|6858.9|6852.3|6854.3|6848.9|0
1615259940000|2021-03-09 03:19:00|6854.5|6851.7|6855.2|6851.2|6855.2|6851.7|6854.1|6851.2|1
1615259950000|2021-03-09 03:19:10|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|0
1615259970000|2021-03-09 03:19:30|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|33
1615259980000|2021-03-09 03:19:40|6856.6|6853.8|6859.2|6855.2|6859.2|6855.8|6856.6|6853.8|2
1615259990000|2021-03-09 03:19:50|6855.3|6852.5|6856.3|6853.5|6856.4|6853.5|6855.3|6852.4|38
1615260000000|2021-03-09 03:20:00|6857.3|6854.5|6859.3|6856.5|6860.2|6856.5|6857.1|6854.3|13
1615260010000|2021-03-09 03:20:10|6860|6857.2|6859.1|6856.3|6860.1|6857.3|6859.1|6856.3|4
1615260020000|2021-03-09 03:20:20|6860.2|6856.2|6859.1|6856.3|6860.2|6857.3|6859.1|6856.1|1
1615260030000|2021-03-09 03:20:30|6858.1|6855.3|6857.1|6854.3|6858.1|6855.3|6856.3|6853.5|35
1615260040000|2021-03-09 03:20:40|6857.3|6854.5|6858.3|6855.5|6858.3|6855.5|6857.1|6854.3|5
1615260050000|2021-03-09 03:20:50|6857.8|6855|6856.3|6853.5|6858.1|6855.3|6856.3|6853.5|3
1615260060000|2021-03-09 03:21:00|6857.2|6853.2|6858.2|6854.2|6859.2|6855.5|6857.2|6853.2|26
1615260070000|2021-03-09 03:21:10|6858.1|6855.3|6857.3|6854.5|6858.4|6855.3|6857.3|6854.2|0
1615260090000|2021-03-09 03:21:30|6857.5|6854.7|6857.8|6855|6857.8|6855|6857.3|6854.5|0
1615260100000|2021-03-09 03:21:40|6857.5|6854.7|6858.3|6855.5|6858.3|6855.5|6857.3|6854.5|1
1615260120000|2021-03-09 03:22:00|6858.1|6855.3|6858.1|6855.3|6858.2|6855.3|6857.8|6854.2|3
1615260130000|2021-03-09 03:22:10|6857.8|6855|6857.3|6854.5|6858.1|6855.3|6857.3|6854.5|2
1615260150000|2021-03-09 03:22:30|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|2
1615260160000|2021-03-09 03:22:40|6854.3|6851.5|6855.3|6852.5|6856|6853.2|6854.3|6851.4|12
1615260190000|2021-03-09 03:23:10|6856.3|6853.5|6856.3|6853.5|6856.3|6853.5|6856.3|6853.5|1
1615260200000|2021-03-09 03:23:20|6855.7|6852.9|6855.4|6851.4|6855.7|6852.9|6855.3|6851.4|1
1615260210000|2021-03-09 03:23:30|6855.3|6852.5|6855.3|6852.5|6856.2|6853.3|6855.3|6852.2|0
1615260220000|2021-03-09 03:23:40|6855|6852.2|6855.3|6852.5|6855.3|6852.5|6854.8|6852|3
1615260240000|2021-03-09 03:24:00|6856.2|6852.2|6855.3|6852.5|6856.2|6853.3|6855.3|6852.2|0
1615260250000|2021-03-09 03:24:10|6856|6853.2|6854.5|6851.7|6856.3|6853.5|6854.5|6851.7|0
1615260260000|2021-03-09 03:24:20|6853.3|6850.5|6856.8|6854|6859.4|6854|6853.3|6849.4|40
1615260270000|2021-03-09 03:24:30|6857.3|6854.5|6856.8|6854|6857.3|6854.5|6856.8|6854|12
1615260280000|2021-03-09 03:24:40|6856.3|6853.5|6856.3|6853.5|6856.3|6853.5|6855.5|6852.7|3
1615260290000|2021-03-09 03:24:50|6856.6|6853.8|6857.3|6854.5|6857.3|6854.5|6856.6|6853.8|1
1615260300000|2021-03-09 03:25:00|6857|6854.2|6857.1|6854.3|6857.1|6854.3|6856.8|6854|2
1615260310000|2021-03-09 03:25:10|6857.3|6854.5|6857.5|6854.7|6858.6|6855.5|6857.3|6854.5|4
1615260320000|2021-03-09 03:25:20|6856.5|6853.7|6857.3|6854.5|6857.4|6854.5|6856.3|6853.4|7
1615260330000|2021-03-09 03:25:30|6858.3|6855.5|6858|6855.2|6858.3|6855.5|6857.3|6854.5|75
1615260340000|2021-03-09 03:25:40|6858.2|6854.2|6857.1|6854.3|6858.2|6854.3|6857.1|6854.2|0
1615260360000|2021-03-09 03:26:00|6857.3|6854.5|6855|6852.2|6857.3|6854.5|6855|6851.6|13
1615260370000|2021-03-09 03:26:10|6854.8|6852|6858.3|6855.5|6860.9|6856.5|6854.8|6850.9|35
1615260380000|2021-03-09 03:26:20|6858|6855.2|6858.3|6855.5|6858.3|6855.5|6857.8|6855|0
1615260390000|2021-03-09 03:26:30|6858|6855.2|6856.8|6854|6859.5|6856.7|6856.8|6854|8
1615260400000|2021-03-09 03:26:40|6856.5|6853.7|6858.3|6855.5|6859.6|6856.5|6856.5|6853.6|6
1615260410000|2021-03-09 03:26:50|6859.4|6855.4|6859.4|6855.4|6859.4|6856.5|6857.3|6853.6|9
1615260420000|2021-03-09 03:27:00|6858.5|6855.7|6856.5|6853.7|6858.6|6855.7|6856.5|6853.7|1
1615260430000|2021-03-09 03:27:10|||||||||3
1615260440000|2021-03-09 03:27:20|||||||||1
1615260450000|2021-03-09 03:27:30|6857.1|6854.3|6858.3|6855.5|6858.3|6855.5|6857.1|6854.2|0
1615260460000|2021-03-09 03:27:40|6857.3|6854.5|6857.3|6854.5|6857.3|6854.5|6857.3|6854.5|0
1615260470000|2021-03-09 03:27:50|6857.5|6854.7|6859.3|6856.5|6859.3|6856.5|6857.5|6854.7|4
1615260480000|2021-03-09 03:28:00|6859|6856.2|6860.5|6857.7|6860.5|6857.7|6858.3|6855.2|3
1615260500000|2021-03-09 03:28:20|6862|6859.2|6862.1|6859.3|6862.1|6859.3|6862|6859.2|61
1615260510000|2021-03-09 03:28:30|6864.1|6861.3|6863.7|6860.9|6864.1|6861.3|6863.1|6860.3|56
1615260520000|2021-03-09 03:28:40|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|4
1615260530000|2021-03-09 03:28:50|6863.5|6860.7|6864.1|6861.3|6864.1|6861.3|6863.5|6860.7|1
1615260540000|2021-03-09 03:29:00|6864.3|6861.5|6863|6860.2|6864.6|6861.5|6862.5|6859.7|7
1615260550000|2021-03-09 03:29:10|6862.8|6860|6862.8|6860|6862.8|6860|6862.8|6860|6
1615260560000|2021-03-09 03:29:20|6862.5|6859.7|6862.5|6859.7|6862.8|6860|6862.5|6859.7|0
1615260570000|2021-03-09 03:29:30|6862.8|6860|6863.3|6860.5|6863.3|6860.5|6862.3|6859.5|14
1615260580000|2021-03-09 03:29:40|6862.5|6859.7|6862.5|6859.7|6862.5|6859.7|6862.5|6859.7|30
1615260590000|2021-03-09 03:29:50|6862|6859.2|6862.5|6859.7|6862.5|6859.7|6862|6859.2|1
1615260600000|2021-03-09 03:30:00|6862.2|6859.4|6860.3|6857.5|6862.3|6859.5|6858.8|6856|4
1615260610000|2021-03-09 03:30:10|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|0
1615260630000|2021-03-09 03:30:30|6860.8|6856.8|6859.7|6856.9|6860.8|6856.9|6859.7|6856.8|0
1615260650000|2021-03-09 03:30:50|6859|6856.2|6858|6855.2|6859.3|6856.5|6858|6855.2|2
1615260660000|2021-03-09 03:31:00|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|1
1615260670000|2021-03-09 03:31:10|6858.6|6854.6|6858.5|6855.7|6858.6|6855.7|6858.5|6854.6|2
1615260680000|2021-03-09 03:31:20|6858.8|6854.8|6857.7|6854.9|6858.8|6855.7|6857.7|6854.8|0
1615260690000|2021-03-09 03:31:30|6858.3|6855.5|6858.5|6855.7|6858.5|6855.7|6858.3|6855.5|0
1615260700000|2021-03-09 03:31:40|6858|6855.2|6857.7|6854.9|6858|6855.2|6857.7|6854.9|0
1615260720000|2021-03-09 03:32:00|6858.7|6855.9|6859|6856.2|6859.3|6856.5|6858.7|6855.9|6
1615260730000|2021-03-09 03:32:10|6859.3|6856.5|6860.5|6857.7|6860.5|6857.7|6859.3|6856.5|0
1615260740000|2021-03-09 03:32:20|6860.8|6856.8|6859.7|6856.9|6860.8|6857.4|6859.7|6856.8|56
1615260750000|2021-03-09 03:32:30|6860|6857.2|6862.3|6859.5|6862.3|6859.5|6860|6857.2|4
1615260760000|2021-03-09 03:32:40|6863.4|6859.4|6862.5|6859.7|6863.4|6859.7|6862.5|6859.4|0
1615260780000|2021-03-09 03:33:00|6861.7|6858.9|6861.7|6858.9|6862.6|6859.7|6861.7|6858.6|10
1615260790000|2021-03-09 03:33:10|6861.2|6858.4|6861.5|6858.7|6861.5|6858.7|6861.2|6858.4|2
1615260800000|2021-03-09 03:33:20|6862.2|6859.4|6862.7|6859.9|6862.7|6859.9|6862.2|6859.4|0
1615260840000|2021-03-09 03:34:00|6864.4|6860.4|6863.5|6860.7|6864.4|6860.7|6863.5|6860.4|11
1615260850000|2021-03-09 03:34:10|6864.4|6860.4|6863.5|6860.7|6864.4|6860.7|6863.5|6860.4|2
1615260860000|2021-03-09 03:34:20|6864.4|6860.4|6864.4|6860.4|6864.4|6860.4|6864.4|6860.4|0
1615260870000|2021-03-09 03:34:30|6864.1|6861.3|6864.3|6861.5|6865.2|6861.5|6864.1|6861.2|0
1615260880000|2021-03-09 03:34:40|6865.1|6862.3|6865.3|6862.5|6865.3|6862.5|6865.1|6862.3|1
1615260890000|2021-03-09 03:34:50|6865.6|6862.8|6867.5|6864.7|6868.4|6865|6865.6|6862.8|7
1615260900000|2021-03-09 03:35:00|6867.3|6864.5|6866.7|6863.9|6867.6|6864.5|6866.7|6863.6|3
1615260910000|2021-03-09 03:35:10|6867.6|6863.6|6867.3|6864.5|6867.6|6864.5|6867.3|6863.6|1
1615260920000|2021-03-09 03:35:20|6867.6|6863.6|6866.5|6863.7|6867.6|6863.7|6866.5|6863.6|0
1615260930000|2021-03-09 03:35:30|6866.7|6863.9|6866.5|6863.7|6866.8|6863.9|6865.7|6862.6|0
1615260940000|2021-03-09 03:35:40|6866.3|6863.5|6865.7|6862.9|6866.3|6863.5|6865.7|6862.9|0
1615260960000|2021-03-09 03:36:00|6865.5|6862.7|6864.9|6862.1|6865.8|6862.7|6864.9|6861.8|3
1615260970000|2021-03-09 03:36:10|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|0
1615260990000|2021-03-09 03:36:30|6864.3|6861.5|6864.6|6860.6|6864.6|6861.5|6864.3|6860.6|1
1615261000000|2021-03-09 03:36:40|6865.6|6861.6|6864.7|6861.9|6865.6|6861.9|6864.7|6861.6|0
1615261010000|2021-03-09 03:36:50|6865.3|6862.5|6866.5|6863.7|6866.5|6863.7|6865.3|6862.4|0
1615261020000|2021-03-09 03:37:00|6867.1|6864.3|6867.1|6864.3|6867.1|6864.3|6867.1|6864.3|1
1615261030000|2021-03-09 03:37:10|6867.3|6864.5|6867.3|6864.5|6867.3|6864.5|6867.3|6864.5|0
1615261040000|2021-03-09 03:37:20|6866.5|6863.7|6866.3|6863.5|6866.5|6863.7|6865.7|6862.9|1
1615261050000|2021-03-09 03:37:30|6866.5|6863.7|6865.3|6862.5|6866.5|6863.7|6865|6862.2|0
1615261070000|2021-03-09 03:37:50|6864.7|6861.9|6865|6862.2|6865.8|6862.5|6864.7|6861.6|4
1615261080000|2021-03-09 03:38:00|6864.5|6861.7|6864.8|6860.8|6864.8|6861.7|6863.9|6860.8|6
1615261090000|2021-03-09 03:38:10|6864.5|6861.7|6865.3|6862.5|6865.3|6862.5|6864.5|6861.7|0
1615261100000|2021-03-09 03:38:20|6865.6|6862.8|6865.3|6862.5|6865.7|6862.9|6864.8|6862|0
1615261140000|2021-03-09 03:39:00|6865.5|6862.7|6864.8|6860.8|6865.5|6862.7|6863.9|6860.8|10
1615261170000|2021-03-09 03:39:30|6863.9|6861.1|6863.5|6860.7|6863.9|6861.1|6863.3|6859.8|5
1615261190000|2021-03-09 03:39:50|6864.6|6860.6|6863.7|6860.9|6864.6|6860.9|6863.7|6860.6|0
1615261200000|2021-03-09 03:40:00|6864|6860|6863.7|6860.9|6864|6860.9|6863.7|6860|1
1615261220000|2021-03-09 03:40:20|6864.6|6860.6|6863.7|6860.9|6864.8|6860.9|6863.7|6860.6|0
1615261240000|2021-03-09 03:40:40|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|2
1615261260000|2021-03-09 03:41:00|6863.8|6859.8|6863.3|6860.5|6863.8|6860.5|6863.3|6859.8|1
1615261270000|2021-03-09 03:41:10|6863.5|6860.7|6862.9|6860.1|6863.5|6860.7|6862.9|6860.1|1
1615261280000|2021-03-09 03:41:20|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|0
1615261290000|2021-03-09 03:41:30|6863.8|6859.8|6863.5|6860.7|6863.8|6860.7|6863.5|6859.8|0
1615261300000|2021-03-09 03:41:40|6864.1|6861.3|6864.1|6861.3|6864.1|6861.3|6864.1|6861.3|2
1615261320000|2021-03-09 03:42:00|6864.7|6861.9|6864|6861.2|6864.7|6861.9|6864|6861.2|0
1615261330000|2021-03-09 03:42:10|6863.7|6860.9|6863.7|6860.9|6863.7|6860.9|6863.7|6860.9|0
1615261340000|2021-03-09 03:42:20|6863.3|6859.3|6862.3|6859.5|6863.3|6859.5|6862.3|6859.3|33
1615261350000|2021-03-09 03:42:30|6862.9|6860.1|6864.6|6860.6|6864.6|6860.7|6862.4|6859.6|2
1615261360000|2021-03-09 03:42:40|6863.7|6860.9|6863.7|6860.9|6863.7|6860.9|6863.7|6860.9|0
1615261380000|2021-03-09 03:43:00|6864|6860|6863.7|6860.9|6864|6860.9|6863.7|6860|1
1615261400000|2021-03-09 03:43:20|6864.6|6860.6|6864.5|6861.7|6864.6|6861.7|6864.5|6860.6|0
1615261410000|2021-03-09 03:43:30|6865.1|6862.3|6865.3|6862.5|6865.3|6862.5|6865.1|6862.3|0
1615261430000|2021-03-09 03:43:50|6864.7|6861.9|6864.7|6861.9|6864.7|6861.9|6864.7|6861.9|1
1615261440000|2021-03-09 03:44:00|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|0
1615261470000|2021-03-09 03:44:30|6864|6861.2|6863.7|6860.9|6864|6861.2|6863.7|6860.9|5
1615261480000|2021-03-09 03:44:40|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|0
1615261490000|2021-03-09 03:44:50|6863.8|6859.8|6862.9|6860.1|6863.8|6860.4|6862.7|6859.8|1
1615261500000|2021-03-09 03:45:00|6863.2|6860.4|6863.5|6860.7|6863.5|6860.7|6863.2|6860.4|0
1615261510000|2021-03-09 03:45:10|6863.8|6859.8|6863.5|6860.7|6863.8|6860.7|6863.5|6859.8|1
1615261520000|2021-03-09 03:45:20|6863.8|6859.8|6863.2|6860.4|6863.8|6860.7|6862.9|6859.8|2
1615261530000|2021-03-09 03:45:30|6862.9|6860.1|6863.2|6860.4|6863.2|6860.4|6862.9|6860.1|1
1615261540000|2021-03-09 03:45:40|6862.9|6860.1|6863.7|6860.9|6864.6|6860.9|6862.9|6860.1|1
1615261550000|2021-03-09 03:45:50|6863.8|6859.8|6863.5|6860.7|6863.8|6860.7|6863.5|6859.8|0
1615261560000|2021-03-09 03:46:00|6864.6|6860.6|6864|6861.2|6864.6|6861.2|6863.7|6860.6|0
1615261570000|2021-03-09 03:46:10|6863.7|6860.9|6862.9|6860.1|6863.8|6860.9|6862.9|6859.8|2
1615261580000|2021-03-09 03:46:20|6863.2|6860.4|6863.5|6860.7|6863.5|6860.7|6862.9|6860.1|0
1615261610000|2021-03-09 03:46:50|6863.8|6859.8|6863.2|6860.4|6863.8|6860.4|6862.9|6859.8|0
1615261620000|2021-03-09 03:47:00|6863.8|6859.8|6863.5|6860.7|6863.8|6860.7|6863.5|6859.8|3
1615261660000|2021-03-09 03:47:40|6863.8|6859.8|6862.9|6860.1|6863.8|6860.7|6862.9|6859.8|3
1615261670000|2021-03-09 03:47:50|6862.5|6859.7|6859.4|6856.6|6862.5|6859.7|6859.4|6856.6|26
1615261680000|2021-03-09 03:48:00|6859.2|6856.4|6859.7|6856.9|6859.7|6856.9|6859.2|6856.4|2
1615261690000|2021-03-09 03:48:10|6860.7|6857.9|6861.2|6858.4|6861.2|6858.4|6860.5|6857.7|2
1615261700000|2021-03-09 03:48:20|6861.4|6858.6|6862.7|6859.9|6862.7|6859.9|6861.4|6858.6|40
1615261710000|2021-03-09 03:48:30|6862|6859.2|6862|6859.2|6862|6859.2|6862|6859.2|76
1615261720000|2021-03-09 03:48:40|6861.2|6858.4|6860.7|6857.9|6861.2|6858.4|6860.7|6857.9|0
1615261730000|2021-03-09 03:48:50|6861.9|6859.1|6862.7|6859.9|6862.7|6859.9|6861.9|6859.1|2
1615261740000|2021-03-09 03:49:00|6863.6|6859.6|6863.6|6859.6|6863.6|6859.6|6863.6|6859.6|0
1615261750000|2021-03-09 03:49:10|6863.8|6859.8|6863.6|6859.6|6863.8|6859.8|6863.6|6859.6|0
1615261760000|2021-03-09 03:49:20|6863.8|6859.8|6863.8|6859.8|6863.8|6859.8|6863.8|6859.8|1
1615261770000|2021-03-09 03:49:30|6862.9|6860.1|6862.7|6859.9|6862.9|6860.1|6861.7|6858.9|0
1615261810000|2021-03-09 03:50:10|6863.8|6859.8|6863.7|6860.9|6863.8|6860.9|6863.7|6859.8|1
1615261820000|2021-03-09 03:50:20|6864.2|6861.4|6864.7|6861.9|6864.7|6861.9|6864.2|6861.4|1
1615261830000|2021-03-09 03:50:30|6863.9|6861.1|6862.9|6860.1|6863.9|6861.1|6862.9|6860.1|2
1615261840000|2021-03-09 03:50:40|6862.7|6859.9|6862.7|6859.9|6862.7|6859.9|6862.7|6859.9|0
1615261850000|2021-03-09 03:50:50|6862.2|6859.4|6861.9|6859.1|6862.2|6859.4|6861.9|6859.1|0
1615261860000|2021-03-09 03:51:00|6861.8|6859|6864.2|6861.4|6864.5|6861.7|6861.8|6859|10
1615261870000|2021-03-09 03:51:10|6864.8|6862|6864.7|6861.9|6865.2|6862.4|6864.2|6861.4|4
1615261880000|2021-03-09 03:51:20|6865.6|6861.6|6865.6|6861.6|6865.6|6861.6|6865.6|6861.6|3
1615261890000|2021-03-09 03:51:30|6865.8|6861.8|6865.6|6861.6|6865.8|6862|6864.8|6861.6|4
1615261900000|2021-03-09 03:51:40|6864.5|6861.7|6865.6|6861.6|6865.6|6861.7|6864.5|6861.4|5
1615261910000|2021-03-09 03:51:50|6864.7|6861.9|6865.1|6861.1|6865.6|6861.9|6864.5|6861.1|8
1615261920000|2021-03-09 03:52:00|6865.4|6861.4|6865.6|6861.6|6865.8|6862.7|6864.5|6861.1|21
1615261930000|2021-03-09 03:52:10|6865.3|6862.5|6867.8|6863.8|6867.8|6864.4|6865.3|6862.5|11
1615261940000|2021-03-09 03:52:20|6867.3|6864.5|6867.5|6864.7|6867.5|6864.7|6867.3|6864.5|6
1615261960000|2021-03-09 03:52:40|6867.8|6865|6867.3|6864.5|6868|6865.2|6866.5|6862.8|1
1615261970000|2021-03-09 03:52:50|6867.5|6864.7|6866.7|6863.9|6867.6|6864.7|6866.7|6863.6|1
1615261990000|2021-03-09 03:53:10|6867.2|6864.4|6868.5|6865.7|6869|6866.2|6866.7|6863.9|50
1615262000000|2021-03-09 03:53:20|6868.8|6866|6868.2|6865.4|6869.3|6866.5|6868.2|6865.4|26
1615262010000|2021-03-09 03:53:30|6868.6|6864.6|6867.7|6864.9|6868.6|6865.2|6867.5|6864.4|3
1615262020000|2021-03-09 03:53:40|6867.5|6864.7|6865.5|6862.7|6867.5|6864.7|6865.5|6862.7|4
1615262030000|2021-03-09 03:53:50|6866|6863.2|6866.5|6863.7|6866.8|6863.7|6866|6862.6|1
1615262040000|2021-03-09 03:54:00|6866.8|6862.8|6866.5|6863.7|6866.8|6864|6866.3|6862.6|0
1615262050000|2021-03-09 03:54:10|6866.6|6862.6|6866.6|6862.6|6866.6|6862.6|6866.6|6862.6|0
1615262060000|2021-03-09 03:54:20|6866.8|6862.8|6867.4|6863.4|6867.4|6863.4|6866.8|6862.8|9
1615262070000|2021-03-09 03:54:30|6866.5|6863.7|6868.2|6864.2|6868.8|6866|6866.5|6863.7|115
1615262080000|2021-03-09 03:54:40|6867.3|6864.5|6868.2|6864.2|6868.2|6864.5|6867.3|6864.2|4
1615262090000|2021-03-09 03:54:50|6867.3|6864.5|6868.2|6864.2|6868.6|6865.3|6867.3|6864.2|53
1615262110000|2021-03-09 03:55:10|6867.3|6864.5|6868.2|6864.2|6868.2|6864.5|6867.3|6864.2|5
1615262120000|2021-03-09 03:55:20|6868.3|6865.5|6868.3|6865.5|6868.3|6865.5|6868.3|6865.5|5
1615262130000|2021-03-09 03:55:30|||||||||6
1615262140000|2021-03-09 03:55:40|6867.3|6864.5|6868.2|6864.2|6868.2|6864.5|6867.3|6864.2|6
1615262150000|2021-03-09 03:55:50|6868.1|6865.3|6868.3|6865.5|6868.3|6865.5|6868.1|6865.3|1
1615262160000|2021-03-09 03:56:00|6869.2|6865.2|6869.5|6866.7|6870.1|6867.3|6869.1|6865.2|19
1615262170000|2021-03-09 03:56:10|6869.4|6865.4|6869.4|6865.4|6869.4|6865.4|6869.4|6865.4|1
1615262180000|2021-03-09 03:56:20|6869.3|6866.5|6870.1|6867.3|6870.1|6867.3|6869.3|6866.5|0
1615262200000|2021-03-09 03:56:40|6869.8|6867|6869.8|6867|6869.8|6867|6869.8|6867|0
1615262210000|2021-03-09 03:56:50|6870.1|6867.3|6870.1|6867.3|6870.1|6867.3|6870.1|6867.3|0
1615262220000|2021-03-09 03:57:00|6870.3|6867.5|6870.5|6867.7|6871.1|6868.3|6870.3|6867.5|2
1615262230000|2021-03-09 03:57:10|6870.3|6867.5|6870.9|6866.9|6870.9|6867.5|6870.3|6866.6|0
1615262240000|2021-03-09 03:57:20|6870.4|6866.4|6870.3|6867.5|6870.4|6867.5|6870.3|6866.4|1
1615262260000|2021-03-09 03:57:40|6870.6|6866.6|6870.3|6867.5|6870.6|6867.5|6869.3|6866.2|1
1615262270000|2021-03-09 03:57:50|6870.6|6866.6|6870.4|6866.4|6870.6|6866.6|6869.3|6865.9|1
1615262280000|2021-03-09 03:58:00|6870.6|6866.6|6870.1|6867.3|6870.6|6867.3|6870.1|6866.4|1
1615262290000|2021-03-09 03:58:10|6870.4|6866.4|6870.2|6866.2|6870.4|6866.4|6870.2|6866.2|0
1615262300000|2021-03-09 03:58:20|6870.4|6866.4|6870.1|6867.3|6870.4|6867.3|6870.1|6866.4|3
1615262320000|2021-03-09 03:58:40|6871.1|6868.3|6871.1|6868.3|6871.1|6868.3|6871.1|6868.3|0
1615262340000|2021-03-09 03:59:00|6870.5|6867.7|6870.1|6867.3|6870.5|6867.7|6870.1|6866.4|4
1615262360000|2021-03-09 03:59:20|6870.4|6866.4|6870.4|6866.4|6870.4|6866.4|6870.4|6866.4|0
1615262370000|2021-03-09 03:59:30|6870.1|6867.3|6870.1|6867.3|6870.1|6867.3|6870.1|6867.3|0
1615262400000|2021-03-09 04:00:00|6869.2|6866.4|6872.1|6869.3|6872.1|6869.3|6869.2|6866.4|26
1615262410000|2021-03-09 04:00:10|6871.8|6869|6873.3|6870.5|6873.8|6871|6871.8|6869|5
1615262420000|2021-03-09 04:00:20|6873.8|6871|6874.1|6871.3|6874.1|6871.3|6873.8|6871|5
1615262430000|2021-03-09 04:00:30|6873.8|6871|6874.1|6871.3|6874.1|6871.3|6873.8|6871|43
1615262440000|2021-03-09 04:00:40|6874.3|6871.5|6874.3|6871.5|6874.3|6871.5|6874.3|6871.5|4
1615262450000|2021-03-09 04:00:50|6875.6|6872.8|6879.4|6875.4|6879.6|6876.5|6875.6|6872.8|88
1615262460000|2021-03-09 04:01:00|6879.6|6875.6|6878.5|6875.7|6880|6877.2|6878.5|6875.6|6
1615262470000|2021-03-09 04:01:10|6878.3|6875.5|6879.2|6875.2|6879.2|6875.5|6878.3|6875.2|3
1615262480000|2021-03-09 04:01:20|6878.3|6875.5|6879.1|6876.3|6879.4|6876.3|6878.3|6875.2|9
1615262490000|2021-03-09 04:01:30|6879.3|6876.5|6879.3|6876.5|6879.8|6877|6879.3|6876.5|10
1615262500000|2021-03-09 04:01:40|6879.1|6876.3|6879.1|6876.3|6879.1|6876.3|6879.1|6876.3|4
1615262510000|2021-03-09 04:01:50|6879.3|6876.5|6879.1|6876.3|6880.2|6876.5|6879.1|6876.2|5
1615262520000|2021-03-09 04:02:00|6879.3|6876.5|6879.3|6876.5|6879.4|6876.5|6879.1|6875.4|5
1615262530000|2021-03-09 04:02:10|6879.1|6876.3|6880.2|6876.2|6880.2|6876.5|6879.1|6876.2|4
1615262550000|2021-03-09 04:02:30|6880.6|6876.6|6880.6|6876.6|6880.6|6876.6|6880.6|6876.6|2
1615262570000|2021-03-09 04:02:50|6879.3|6876.5|6879.3|6876.5|6880.2|6876.5|6879.3|6876.2|0
1615262580000|2021-03-09 04:03:00|6880.2|6876.2|6879.8|6877|6880.2|6877|6879.3|6876.2|4
1615262590000|2021-03-09 04:03:10|6879.5|6876.7|6879.3|6876.5|6879.5|6876.7|6879.3|6876.5|5
1615262600000|2021-03-09 04:03:20|6879.1|6876.3|6878.3|6875.5|6879.1|6876.3|6878.3|6875.5|6
1615262610000|2021-03-09 04:03:30|6878.5|6875.7|6877.8|6875|6878.5|6875.7|6877.3|6874.5|3
1615262620000|2021-03-09 04:03:40|6878.8|6876|6878.8|6876|6879.3|6876.5|6878.8|6876|5
1615262640000|2021-03-09 04:04:00|6879.1|6876.3|6879.1|6876.3|6879.1|6876.3|6879.1|6876.3|3
1615262650000|2021-03-09 04:04:10|6879.3|6876.5|6879.3|6876.5|6879.3|6876.5|6879.3|6876.5|0
1615262660000|2021-03-09 04:04:20|||||||||2
1615262670000|2021-03-09 04:04:30|6880.2|6876.2|6879.1|6876.3|6880.2|6876.3|6879.1|6876.2|21
1615262700000|2021-03-09 04:05:00|6877.3|6874.5|6877.3|6874.5|6877.3|6874.5|6877.3|6874.5|3
1615262710000|2021-03-09 04:05:10|6877.8|6875|6878.1|6875.3|6878.4|6875.3|6877.3|6874.2|13
1615262720000|2021-03-09 04:05:20|6877.3|6874.5|6878.1|6875.3|6878.1|6875.3|6877.3|6874.5|3
1615262730000|2021-03-09 04:05:30|6878.4|6875.6|6879.4|6875.4|6879.4|6876.3|6878.4|6875.4|0
1615262740000|2021-03-09 04:05:40|6879.2|6875.2|6879.2|6875.2|6879.2|6875.2|6879.2|6875.2|0
1615262750000|2021-03-09 04:05:50|6878.3|6875.5|6878.3|6875.5|6878.3|6875.5|6878.3|6875.5|0
1615262760000|2021-03-09 04:06:00|||||||||2
1615262770000|2021-03-09 04:06:10|6878.6|6875.8|6879.1|6876.3|6879.1|6876.3|6878.6|6875.8|1
1615262790000|2021-03-09 04:06:30|6879.8|6877|6880.1|6877.3|6880.1|6877.3|6879.8|6877|2
1615262800000|2021-03-09 04:06:40|6880.3|6877.5|6880.8|6878|6880.8|6878|6880.3|6877.5|2
1615262810000|2021-03-09 04:06:50|6880.3|6877.5|6880.3|6877.5|6880.8|6878|6880.3|6877.5|6
1615262820000|2021-03-09 04:07:00|||||||||1
1615262830000|2021-03-09 04:07:10|6880.8|6878|6880.5|6877.7|6880.8|6878|6880.5|6877.7|5
1615262840000|2021-03-09 04:07:20|6880.8|6878|6880.8|6878|6880.8|6878|6880.8|6878|41
1615262850000|2021-03-09 04:07:30|6880.5|6877.7|6880.3|6877.5|6880.5|6877.7|6879.8|6877|22
1615262860000|2021-03-09 04:07:40|6880.1|6877.3|6880.3|6877.5|6880.3|6877.5|6880.1|6877.3|4
1615262870000|2021-03-09 04:07:50|||||||||2
1615262880000|2021-03-09 04:08:00|6879.3|6876.5|6879.3|6876.5|6879.8|6877|6879.3|6876.5|1
1615262890000|2021-03-09 04:08:10|6878.5|6875.7|6878.3|6875.5|6878.5|6875.7|6878.3|6875.5|5
1615262900000|2021-03-09 04:08:20|6878|6875.2|6878.3|6875.5|6878.3|6875.5|6877.8|6875|3
1615262920000|2021-03-09 04:08:40|6879.3|6876.5|6879.8|6877|6879.8|6877|6879.3|6876.5|6
1615262930000|2021-03-09 04:08:50|6880.1|6877.3|6880.8|6878|6880.8|6878|6880.1|6877.3|27
1615262940000|2021-03-09 04:09:00|6880.3|6877.5|6879.8|6877|6880.3|6877.5|6879.8|6877|81
1615262950000|2021-03-09 04:09:10|6880.3|6877.5|6880.3|6877.5|6880.3|6877.5|6880.3|6877.5|0
1615262970000|2021-03-09 04:09:30|6879.8|6877|6880.1|6877.3|6880.1|6877.3|6879.8|6877|0
1615262980000|2021-03-09 04:09:40|6880|6877.2|6880.3|6877.5|6880.3|6877.5|6879.8|6877|0
1615262990000|2021-03-09 04:09:50|||||||||1
1615263000000|2021-03-09 04:10:00|||||||||1
1615263020000|2021-03-09 04:10:20|6880.6|6877.8|6880.8|6878|6880.8|6878|6880.6|6877.8|0
1615263030000|2021-03-09 04:10:30|6880.5|6877.7|6880.3|6877.5|6880.5|6877.7|6879.5|6876.7|7
1615263060000|2021-03-09 04:11:00|6880.1|6877.3|6879.8|6877|6880.1|6877.3|6879.3|6876.5|2
1615263070000|2021-03-09 04:11:10|6879.6|6876.8|6878.8|6876|6879.6|6876.8|6878.8|6876|0
1615263080000|2021-03-09 04:11:20|6878.5|6875.7|6878.3|6875.5|6878.5|6875.7|6878.3|6875.5|2
1615263090000|2021-03-09 04:11:30|6877.6|6874.8|6878.3|6875.5|6878.3|6875.5|6877.3|6874.5|3
1615263100000|2021-03-09 04:11:40|||||||||1
1615263130000|2021-03-09 04:12:10|6876.8|6874|6878.3|6875.5|6878.3|6875.5|6876.8|6874|6
1615263140000|2021-03-09 04:12:20|6876.1|6873.3|6876.1|6873.3|6876.4|6873.6|6876.1|6873.3|15
1615263150000|2021-03-09 04:12:30|6876.3|6873.5|6876.3|6873.5|6876.3|6873.5|6875.8|6873|2
1615263160000|2021-03-09 04:12:40|6876|6873.2|6873.3|6870.5|6876|6873.2|6872.3|6869.5|11
1615263170000|2021-03-09 04:12:50|6873|6870.2|6871.1|6868.3|6873|6870.2|6867.5|6861.1|42
1615263180000|2021-03-09 04:13:00|6870.5|6867.7|6869.1|6866.3|6870.5|6867.7|6868.8|6866|3
1615263190000|2021-03-09 04:13:10|6869.3|6866.5|6869.3|6866.5|6869.6|6866.5|6869.3|6865.6|6
1615263200000|2021-03-09 04:13:20|6869.6|6865.6|6869.3|6866.5|6869.6|6866.5|6869.3|6865.6|0
1615263210000|2021-03-09 04:13:30|6869.1|6866.3|6869.1|6866.3|6869.4|6866.3|6869.1|6865.4|0
1615263220000|2021-03-09 04:13:40|6868.5|6865.7|6867.3|6864.5|6868.5|6865.7|6867.3|6864.5|1
1615263230000|2021-03-09 04:13:50|6867.8|6865|6867.8|6865|6867.8|6865|6867.8|6865|0
1615263240000|2021-03-09 04:14:00|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|0
1615263270000|2021-03-09 04:14:30|6867.3|6864.5|6867.3|6864.5|6867.3|6864.5|6867.3|6864.5|0
1615263280000|2021-03-09 04:14:40|6867|6864.2|6866.8|6864|6867|6864.2|6866.8|6864|0
1615263290000|2021-03-09 04:14:50|6866.3|6863.5|6866.3|6863.5|6866.3|6863.5|6866.3|6863.5|1
1615263300000|2021-03-09 04:15:00|||||||||1
1615263310000|2021-03-09 04:15:10|6866|6863.2|6865.1|6862.3|6866|6863.2|6864.5|6861.7|7
1615263330000|2021-03-09 04:15:30|6865.3|6862.5|6865.3|6862.5|6865.3|6862.5|6865.3|6862.5|3
1615263340000|2021-03-09 04:15:40|6865.6|6861.6|6865.4|6861.4|6865.6|6861.8|6864.6|6861.4|4
1615263350000|2021-03-09 04:15:50|6865.1|6862.3|6865.1|6862.3|6865.1|6862.3|6865.1|6862.3|0
1615263360000|2021-03-09 04:16:00|6865.3|6862.5|6865.3|6862.5|6865.6|6862.5|6865.3|6861.6|0
1615263370000|2021-03-09 04:16:10|6865.6|6861.6|6865.3|6862.5|6865.6|6862.5|6865.3|6861.6|0
1615263380000|2021-03-09 04:16:20|6865.6|6861.6|6865.3|6862.5|6865.6|6862.5|6865.3|6861.6|0
1615263390000|2021-03-09 04:16:30|6865.6|6861.6|6865.6|6861.6|6865.6|6861.6|6865.6|6861.6|0
1615263400000|2021-03-09 04:16:40|6864.6|6861.8|6865.6|6861.6|6865.6|6862.5|6864|6860.6|2
1615263410000|2021-03-09 04:16:50|6865.3|6862.5|6863.5|6860.7|6865.6|6862.5|6863.5|6860.7|1
1615263420000|2021-03-09 04:17:00|6863.3|6860.5|6863.1|6860.3|6863.3|6860.5|6862.3|6859.5|0
1615263430000|2021-03-09 04:17:10|6863.6|6859.6|6863.1|6860.3|6863.6|6860.3|6862.3|6859.5|0
1615263460000|2021-03-09 04:17:40|6862.5|6859.7|6861.8|6859|6862.5|6859.7|6861.8|6859|0
1615263470000|2021-03-09 04:17:50|6861.3|6858.5|6861.3|6858.5|6861.3|6858.5|6861.3|6858.5|1
1615263480000|2021-03-09 04:18:00|6861.9|6859.1|6862.1|6859.3|6862.1|6859.3|6861.9|6859.1|0
1615263490000|2021-03-09 04:18:10|6863.2|6859.2|6863.2|6859.2|6863.2|6859.2|6863.2|6859.2|0
1615263500000|2021-03-09 04:18:20|6862.3|6859.5|6862.3|6859.5|6863.2|6860.1|6862.3|6859.2|0
1615263520000|2021-03-09 04:18:40|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|0
1615263530000|2021-03-09 04:18:50|6862.1|6859.3|6861.4|6858.6|6862.1|6859.3|6861.4|6858.6|0
1615263540000|2021-03-09 04:19:00|6861.3|6858.5|6862.1|6859.3|6862.1|6859.3|6861.3|6858.5|0
1615263560000|2021-03-09 04:19:20|6861.8|6859|6861.4|6858.6|6861.8|6859|6861.4|6858.6|0
1615263580000|2021-03-09 04:19:40|6861.3|6858.5|6861.3|6858.5|6861.3|6858.5|6861.3|6858.5|0
1615263590000|2021-03-09 04:19:50|6861.8|6859|6862.9|6860.1|6862.9|6860.1|6861.8|6859|0
1615263600000|2021-03-09 04:20:00|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|0
1615263610000|2021-03-09 04:20:10|6862.3|6859.5|6862.4|6859.6|6862.4|6859.6|6862.3|6859.5|2
1615263620000|2021-03-09 04:20:20|6861.8|6859|6862.3|6859.5|6862.4|6859.5|6861.3|6858.4|0
1615263630000|2021-03-09 04:20:30|6862.8|6860|6861.3|6858.5|6862.8|6860|6861.3|6858.5|0
1615263640000|2021-03-09 04:20:40|6862.2|6858.2|6862.1|6859.3|6862.2|6859.3|6862.1|6858.2|0
1615263660000|2021-03-09 04:21:00|6862.3|6859.5|6862.3|6859.5|6862.3|6859.5|6862.3|6859.5|0
1615263670000|2021-03-09 04:21:10|6862.8|6860|6862.8|6860|6862.8|6860|6862.8|6860|0
1615263680000|2021-03-09 04:21:20|6863.3|6860.5|6862.9|6860.1|6863.3|6860.5|6862.9|6860.1|0
1615263690000|2021-03-09 04:21:30|6862.8|6860|6862.8|6860|6862.8|6860|6862.8|6860|0
1615263700000|2021-03-09 04:21:40|6863.3|6860.5|6862.8|6860|6863.3|6860.5|6862.8|6860|1
1615263710000|2021-03-09 04:21:50|6863.1|6860.3|6862.9|6860.1|6863.3|6860.5|6862.9|6860.1|3
1615263720000|2021-03-09 04:22:00|6862.8|6860|6862.8|6860|6862.8|6860|6862.8|6860|0
1615263730000|2021-03-09 04:22:10|6863.3|6860.5|6862.8|6860|6863.3|6860.5|6862.8|6860|4
1615263760000|2021-03-09 04:22:40|6863.1|6860.3|6863.1|6860.3|6863.4|6860.6|6862.8|6860|3
1615263770000|2021-03-09 04:22:50|||||||||1
1615263820000|2021-03-09 04:23:40|6863.6|6860.8|6861.9|6859.1|6864.1|6861.3|6861.9|6859.1|45
1615263830000|2021-03-09 04:23:50|6861.8|6859|6860.9|6858.1|6861.8|6859|6860.9|6858.1|14
1615263840000|2021-03-09 04:24:00|6860.8|6858|6859.4|6856.6|6860.8|6858|6859.4|6856.4|2
1615263850000|2021-03-09 04:24:10|6859.8|6857|6859.3|6856.5|6859.8|6857|6858.4|6855.6|2
1615263860000|2021-03-09 04:24:20|6859.6|6856.8|6860.3|6857.5|6860.3|6857.5|6859.6|6856.8|0
1615263870000|2021-03-09 04:24:30|6859.8|6857|6860.3|6857.5|6860.3|6857.5|6859.8|6857|0
1615263880000|2021-03-09 04:24:40|6859.9|6857.1|6860.3|6857.5|6860.3|6857.5|6859.8|6857|0
1615263900000|2021-03-09 04:25:00|6859.9|6857.1|6860.3|6857.5|6860.5|6857.5|6859.4|6856.5|3
1615263910000|2021-03-09 04:25:10|6859.8|6857|6859.4|6856.6|6860.3|6857.5|6859.4|6856.6|5
1615263920000|2021-03-09 04:25:20|6859.8|6857|6859.8|6857|6859.8|6857|6859.8|6857|5
1615263930000|2021-03-09 04:25:30|||||||||1
1615263950000|2021-03-09 04:25:50|6859.4|6856.6|6859.8|6857|6859.8|6857|6859.4|6856.6|0
1615263960000|2021-03-09 04:26:00|6859.4|6856.6|6855.6|6852.8|6859.8|6857|6855.4|6852.4|6
1615263970000|2021-03-09 04:26:10|6856.5|6852.5|6856.5|6852.5|6856.5|6852.6|6855.4|6852.4|0
1615263980000|2021-03-09 04:26:20|6856.8|6854|6856.8|6854|6856.8|6854|6856.3|6853.5|1
1615263990000|2021-03-09 04:26:30|6856.3|6853.5|6856.8|6854|6856.8|6854|6855.4|6852.6|2
1615264000000|2021-03-09 04:26:40|6857.1|6854.3|6857.3|6854.5|6857.3|6854.5|6857.1|6854.3|0
1615264010000|2021-03-09 04:26:50|6856.8|6854|6857.3|6854.5|6857.3|6854.5|6856.8|6854|0
1615264020000|2021-03-09 04:27:00|6857.4|6854.6|6858.4|6854.4|6858.4|6854.6|6857.4|6854.4|3
1615264030000|2021-03-09 04:27:10|6858.3|6855.5|6856.9|6854.1|6859.5|6855.6|6856.9|6854.1|1
1615264040000|2021-03-09 04:27:20|6856.8|6854|6855.9|6853.1|6856.8|6854|6855.9|6853.1|4
1615264050000|2021-03-09 04:27:30|6854.8|6852|6855.8|6853|6855.8|6853|6854.8|6852|3
1615264060000|2021-03-09 04:27:40|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|5
1615264070000|2021-03-09 04:27:50|6855.8|6853|6855.8|6853|6855.8|6853|6855.8|6853|0
1615264080000|2021-03-09 04:28:00|6855.9|6853.1|6856.3|6853.5|6856.3|6853.5|6855.9|6853.1|1
1615264090000|2021-03-09 04:28:10|6857.5|6853.6|6856.4|6853.6|6857.5|6853.6|6856.4|6853.6|0
1615264100000|2021-03-09 04:28:20|6857.5|6853.5|6857.3|6854.5|6857.5|6854.5|6857.3|6853.5|0
1615264110000|2021-03-09 04:28:30|6857.5|6853.5|6857.3|6854.5|6857.5|6854.5|6857.3|6853.5|0
1615264120000|2021-03-09 04:28:40|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|1
1615264130000|2021-03-09 04:28:50|6858.3|6855.5|6858.3|6855.5|6858.3|6855.5|6858.3|6855.5|0
1615264140000|2021-03-09 04:29:00|6857.6|6854.8|6858.3|6855.5|6858.5|6855.5|6857.4|6854.5|0
1615264150000|2021-03-09 04:29:10|6857.6|6854.8|6857.6|6854.8|6858.4|6854.8|6857.4|6854.4|1
1615264160000|2021-03-09 04:29:20|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|1
1615264180000|2021-03-09 04:29:40|||||||||1
1615264190000|2021-03-09 04:29:50|6858.8|6856|6858.8|6856|6858.8|6856|6858.8|6856|2
1615264200000|2021-03-09 04:30:00|6857.5|6854.7|6857.3|6854.5|6857.5|6854.7|6856.6|6853.8|10
1615264220000|2021-03-09 04:30:20|6858.3|6855.5|6858.3|6855.5|6858.3|6855.5|6858.3|6855.5|0
1615264240000|2021-03-09 04:30:40|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|0
1615264250000|2021-03-09 04:30:50|6859.1|6856.3|6859.3|6856.5|6859.3|6856.5|6859.1|6856.3|0
1615264260000|2021-03-09 04:31:00|6859.4|6856.6|6859.8|6857|6860.1|6857.3|6859.4|6856.6|3
1615264270000|2021-03-09 04:31:10|6860.1|6857.3|6859.8|6857|6860.3|6857.5|6859.4|6856.6|0
1615264280000|2021-03-09 04:31:20|6859.4|6856.6|6859.3|6856.5|6859.4|6856.6|6859.3|6856.5|1
1615264290000|2021-03-09 04:31:30|6858.4|6855.6|6858.7|6855.9|6859.2|6856.4|6858.4|6855.6|0
1615264300000|2021-03-09 04:31:40|6859.1|6856.3|6859.2|6856.4|6859.2|6856.4|6859.1|6856.3|0
1615264310000|2021-03-09 04:31:50|||||||||1
1615264320000|2021-03-09 04:32:00|6859.6|6856.8|6859.2|6856.4|6859.7|6856.9|6859.2|6856.4|1
1615264330000|2021-03-09 04:32:10|6859.7|6856.9|6859.7|6856.9|6859.7|6856.9|6859.7|6856.9|0
1615264350000|2021-03-09 04:32:30|6860.1|6857.3|6859.7|6856.9|6860.1|6857.3|6859.7|6856.9|1
1615264370000|2021-03-09 04:32:50|6858.2|6855.4|6858.2|6855.4|6858.2|6855.4|6858.2|6855.4|2
1615264380000|2021-03-09 04:33:00|6858.9|6856.1|6858.2|6855.4|6859.2|6856.4|6858.2|6855.4|0
1615264400000|2021-03-09 04:33:20|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|6858.7|6855.9|0
1615264440000|2021-03-09 04:34:00|||||||||1
1615264460000|2021-03-09 04:34:20|6859.6|6856.8|6859.7|6856.9|6859.7|6856.9|6859.6|6856.8|0
1615264470000|2021-03-09 04:34:30|6859.4|6856.6|6859.2|6856.4|6859.4|6856.6|6859.2|6856.4|0
1615264490000|2021-03-09 04:34:50|6858.7|6855.9|6859.1|6856.3|6859.1|6856.3|6858.7|6855.9|0
1615264500000|2021-03-09 04:35:00|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|0
1615264530000|2021-03-09 04:35:30|6858.7|6855.9|6858.2|6855.4|6859.1|6856.3|6858.2|6855.4|2
1615264540000|2021-03-09 04:35:40|6857.6|6854.8|6857.4|6854.6|6857.6|6854.8|6857.4|6854.6|1
1615264550000|2021-03-09 04:35:50|6857.7|6854.9|6858.4|6855.6|6859.1|6856.3|6857.7|6854.9|1
1615264560000|2021-03-09 04:36:00|6858.2|6855.4|6858.7|6855.9|6858.7|6855.9|6858.2|6855.4|0
1615264580000|2021-03-09 04:36:20|6859.1|6856.3|6858.7|6855.9|6859.1|6856.3|6858.7|6855.9|0
1615264590000|2021-03-09 04:36:30|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|1
1615264600000|2021-03-09 04:36:40|6858.9|6856.1|6857.1|6854.3|6858.9|6856.1|6857.1|6854.3|4
1615264610000|2021-03-09 04:36:50|6857.6|6854.8|6857.1|6854.3|6857.7|6854.9|6857.1|6854.3|0
1615264620000|2021-03-09 04:37:00|6857.2|6854.4|6857.4|6854.6|6858.2|6855.4|6856.4|6853.6|4
1615264630000|2021-03-09 04:37:10|6857.2|6854.4|6856.6|6853.8|6857.2|6854.4|6856.6|6853.8|3
1615264640000|2021-03-09 04:37:20|6857.1|6854.3|6857.6|6854.8|6857.7|6854.9|6857.1|6854.3|0
1615264650000|2021-03-09 04:37:30|6857.7|6854.9|6858.1|6855.3|6858.1|6855.3|6857.7|6854.9|0
1615264670000|2021-03-09 04:37:50|6858.7|6855.9|6859.1|6856.3|6859.1|6856.3|6858.7|6855.9|0
1615264680000|2021-03-09 04:38:00|6858.2|6855.4|6858.2|6855.4|6858.2|6855.4|6858.2|6855.4|1
1615264690000|2021-03-09 04:38:10|6857.9|6855.1|6857.6|6854.8|6857.9|6855.1|6857.2|6854.4|1
1615264700000|2021-03-09 04:38:20|6857.7|6854.9|6857.2|6854.4|6858.2|6855.4|6857.2|6854.4|2
1615264710000|2021-03-09 04:38:30|6857.6|6854.8|6857.2|6854.4|6857.7|6854.9|6857.2|6854.4|1
1615264720000|2021-03-09 04:38:40|6857.9|6855.1|6858.1|6855.3|6858.1|6855.3|6857.9|6855.1|0
1615264750000|2021-03-09 04:39:10|6858.2|6855.4|6858.2|6855.4|6858.2|6855.4|6858.2|6855.4|0
1615264760000|2021-03-09 04:39:20|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|1
1615264780000|2021-03-09 04:39:40|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|2
1615264820000|2021-03-09 04:40:20|6856.7|6853.9|6858.1|6855.3|6858.1|6855.3|6856.7|6853.9|1
1615264830000|2021-03-09 04:40:30|6858.2|6855.4|6858.2|6855.4|6858.2|6855.4|6858.2|6855.4|0
1615264840000|2021-03-09 04:40:40|6858.5|6854.5|6857.4|6854.6|6858.5|6854.6|6857.4|6854.5|0
1615264850000|2021-03-09 04:40:50|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|0
1615264870000|2021-03-09 04:41:10|6857.1|6854.3|6858.1|6855.3|6858.1|6855.3|6857.1|6854.3|0
1615264890000|2021-03-09 04:41:30|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|0
1615264900000|2021-03-09 04:41:40|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|2
1615264910000|2021-03-09 04:41:50|6858.7|6855.9|6858.2|6855.4|6858.7|6855.9|6858.2|6855.4|7
1615264920000|2021-03-09 04:42:00|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|6857.2|6854.4|2
1615264930000|2021-03-09 04:42:10|6857.2|6854.4|6856.7|6853.9|6857.2|6854.4|6856.7|6853.9|1
1615264940000|2021-03-09 04:42:20|6855.4|6852.6|6854.8|6852|6855.4|6852.6|6854.8|6852|46
1615264950000|2021-03-09 04:42:30|6854.2|6851.4|6853.7|6850.9|6854.2|6851.4|6853.7|6850.9|1
1615264960000|2021-03-09 04:42:40|6854.2|6851.4|6854.2|6851.4|6854.2|6851.4|6854.2|6851.4|3
1615264970000|2021-03-09 04:42:50|6854.6|6851.8|6854.2|6851.4|6855.1|6852.3|6854.2|6851.4|1
1615264980000|2021-03-09 04:43:00|6855.1|6852.3|6854.7|6851.9|6855.2|6852.4|6854.2|6851.4|0
1615264990000|2021-03-09 04:43:10|6855.2|6852.4|6854.7|6851.9|6855.2|6852.4|6854.7|6851.9|0
1615265000000|2021-03-09 04:43:20|6854.9|6852.1|6854.9|6852.1|6855.4|6852.6|6854.9|6852.1|4
1615265010000|2021-03-09 04:43:30|6855.4|6852.6|6854.7|6851.9|6855.4|6852.6|6854.7|6851.9|0
1615265030000|2021-03-09 04:43:50|6855.2|6852.4|6854.1|6851.3|6855.2|6852.4|6853.7|6850.9|3
1615265040000|2021-03-09 04:44:00|6854.2|6851.4|6855.2|6852.4|6855.2|6852.4|6854.2|6851.4|3
1615265050000|2021-03-09 04:44:10|6854.4|6851.6|6853.4|6850.6|6854.4|6851.6|6853.4|6850.6|10
1615265070000|2021-03-09 04:44:30|||||||||5
1615265110000|2021-03-09 04:45:10|||||||||1
1615265130000|2021-03-09 04:45:30|6853.2|6850.4|6855|6852.2|6855|6852.2|6853.2|6850.4|1
1615265140000|2021-03-09 04:45:40|6855.4|6852.6|6854.2|6851.4|6855.5|6852.7|6854.2|6851.4|3
1615265150000|2021-03-09 04:45:50|6853.7|6850.9|6853.4|6850.6|6854.2|6851.4|6853.4|6850.6|1
1615265160000|2021-03-09 04:46:00|||||||||1
1615265170000|2021-03-09 04:46:10|6853.2|6850.4|6853.5|6850.7|6854.1|6850.7|6853.2|6850.1|0
1615265190000|2021-03-09 04:46:30|6853.2|6850.4|6853.2|6850.4|6853.2|6850.4|6853.2|6850.4|0
1615265210000|2021-03-09 04:46:50|6852.9|6850.1|6853|6850.2|6853|6850.2|6852.7|6849.9|0
1615265220000|2021-03-09 04:47:00|6853.2|6850.4|6853.2|6850.4|6853.2|6850.4|6853.2|6850.4|0
1615265250000|2021-03-09 04:47:30|6852.7|6849.9|6854|6851.2|6854|6851.2|6852.7|6849.9|0
1615265260000|2021-03-09 04:47:40|6853.7|6850.9|6854|6851.2|6854|6851.2|6853.7|6850.9|0
1615265270000|2021-03-09 04:47:50|6852.4|6849.6|6853.2|6850.4|6853.2|6850.4|6852.4|6849.6|1
1615265300000|2021-03-09 04:48:20|6853.3|6849.3|6852.4|6849.6|6853.3|6849.6|6852.4|6849.3|0
1615265310000|2021-03-09 04:48:30|6852.2|6849.4|6853.2|6850.4|6853.2|6850.4|6852.2|6849.4|0
1615265320000|2021-03-09 04:48:40|6853|6850.2|6852.4|6849.6|6853.5|6850.2|6852.4|6849.5|2
1615265330000|2021-03-09 04:48:50|6853.2|6850.4|6852.4|6849.6|6853.5|6850.4|6852.4|6849.5|0
1615265340000|2021-03-09 04:49:00|6853.3|6849.3|6853.2|6850.4|6853.3|6850.4|6853.2|6849.3|0
1615265350000|2021-03-09 04:49:10|6853.5|6850.7|6855.4|6852.6|6855.7|6852.9|6853.5|6850.7|5
1615265360000|2021-03-09 04:49:20|6855.9|6853.1|6856.5|6853.7|6856.5|6853.7|6855.9|6853.1|0
1615265370000|2021-03-09 04:49:30|6856.7|6853.9|6855.5|6852.7|6856.7|6853.9|6855.2|6852.1|3
1615265380000|2021-03-09 04:49:40|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|0
1615265390000|2021-03-09 04:49:50|6856.2|6853.4|6856.2|6853.4|6857.2|6854.4|6856.2|6853.4|0
1615265400000|2021-03-09 04:50:00|6856.9|6854.1|6857.2|6854.4|6857.2|6854.4|6856.9|6854.1|0
1615265410000|2021-03-09 04:50:10|6856.6|6853.8|6856.9|6854.1|6856.9|6854.1|6856.2|6853.4|0
1615265420000|2021-03-09 04:50:20|6858.2|6855.4|6858.2|6855.4|6858.2|6855.4|6858.2|6855.4|0
1615265460000|2021-03-09 04:51:00|6858.3|6854.3|6857.2|6854.4|6858.3|6855.2|6856.7|6853.9|0
1615265470000|2021-03-09 04:51:10|6858.1|6854.1|6857.9|6855.1|6858.3|6855.4|6857.4|6854.1|0
1615265490000|2021-03-09 04:51:30|6857.7|6854.9|6858.2|6855.4|6858.2|6855.4|6857.7|6854.9|0
1615265500000|2021-03-09 04:51:40|6858.9|6856.1|6859.2|6856.4|6860.2|6857.4|6858.9|6856.1|1
1615265510000|2021-03-09 04:51:50|6860.3|6856.3|6859.4|6856.6|6860.3|6856.6|6859.4|6856.3|0
1615265520000|2021-03-09 04:52:00|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|0
1615265540000|2021-03-09 04:52:20|6858.9|6856.1|6859.8|6855.8|6860.1|6856.4|6858.7|6855.8|1
1615265550000|2021-03-09 04:52:30|6860.3|6856.3|6859.2|6856.4|6860.3|6856.4|6859.2|6856.3|0
1615265570000|2021-03-09 04:52:50|6860.2|6857.4|6859.2|6856.4|6860.5|6857.4|6859.2|6856.4|0
1615265580000|2021-03-09 04:53:00|6859.4|6856.6|6859.2|6856.4|6860.3|6856.6|6859.2|6856.3|0
1615265630000|2021-03-09 04:53:50|6859.5|6856.7|6860.2|6857.4|6860.2|6857.4|6859.5|6856.7|1
1615265640000|2021-03-09 04:54:00|6860.4|6857.6|6859.2|6856.4|6860.4|6857.6|6859.2|6856.4|1
1615265650000|2021-03-09 04:54:10|6859.5|6856.7|6860.1|6856.1|6860.2|6857.4|6859.2|6856.1|1
1615265660000|2021-03-09 04:54:20|6860.2|6857.4|6860.1|6856.1|6860.3|6857.4|6859.2|6856.1|0
1615265670000|2021-03-09 04:54:30|6859.2|6856.4|6859.2|6856.4|6860.1|6856.4|6859.2|6856.1|0
1615265680000|2021-03-09 04:54:40|6859.4|6856.6|6859|6856.2|6860.1|6857.2|6858.7|6855.8|6
1615265690000|2021-03-09 04:54:50|6859.4|6856.6|6860.2|6857.4|6860.3|6857.4|6859.4|6856.3|2
1615265710000|2021-03-09 04:55:10|6859.6|6856.8|6859.2|6856.4|6859.6|6856.8|6859.2|6856.4|0
1615265770000|2021-03-09 04:56:10|||||||||1
1615265810000|2021-03-09 04:56:50|6859.7|6856.9|6859.7|6856.9|6859.7|6856.9|6859.7|6856.9|0
1615265820000|2021-03-09 04:57:00|6859.2|6856.4|6859.7|6856.9|6859.7|6856.9|6859.2|6856.4|3
1615265840000|2021-03-09 04:57:20|6860.2|6857.4|6860.7|6857.9|6860.7|6857.9|6860.2|6857.4|1
1615265850000|2021-03-09 04:57:30|6860.4|6857.6|6861.2|6858.4|6861.5|6858.4|6860.2|6856.8|6
1615265860000|2021-03-09 04:57:40|6860.9|6858.1|6860.7|6857.9|6861.2|6858.4|6860.7|6857.9|0
1615265870000|2021-03-09 04:57:50|6861|6858.2|6861|6858.2|6861|6858.2|6861|6858.2|0
1615265890000|2021-03-09 04:58:10|6861.2|6858.4|6860.1|6856.1|6861.2|6858.4|6859.2|6856.1|1
1615265900000|2021-03-09 04:58:20|6860.2|6857.4|6861.1|6857.1|6861.1|6857.4|6860.2|6857.1|0
1615265910000|2021-03-09 04:58:30|6860.2|6857.4|6860.2|6857.4|6860.2|6857.4|6860.2|6857.4|0
1615265920000|2021-03-09 04:58:40|6861.1|6857.1|6860.2|6857.4|6861.1|6858|6860.2|6857.1|0
1615265930000|2021-03-09 04:58:50|6861.1|6857.1|6860.8|6858|6861.1|6858|6860.8|6857.1|0
1615265940000|2021-03-09 04:59:00|6861|6858.2|6861|6858.2|6861.3|6858.2|6861|6857.3|1
1615265950000|2021-03-09 04:59:10|6861.2|6858.4|6861.2|6858.4|6861.2|6858.4|6861.2|6858.4|0
1615265960000|2021-03-09 04:59:20|6861.5|6858.7|6861.2|6858.4|6861.7|6858.9|6861.2|6858.4|0
1615265980000|2021-03-09 04:59:40|6861.5|6858.7|6861.2|6858.4|6862.3|6859.2|6861.2|6858.1|0
1615265990000|2021-03-09 04:59:50|6862.1|6858.1|6862|6859.2|6862.1|6859.2|6861.8|6858.1|0
1615266000000|2021-03-09 05:00:00|6862.1|6858.1|6862|6859.2|6862.1|6859.2|6860.9|6857.5|2
1615266030000|2021-03-09 05:00:30|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|1
1615266040000|2021-03-09 05:00:40|6862.9|6860.1|6866|6863.2|6866.1|6863.2|6862.9|6860.1|1
1615266050000|2021-03-09 05:00:50|6866.5|6863.7|6867.2|6864.4|6868.1|6865|6866.2|6863.4|17
1615266060000|2021-03-09 05:01:00|6867|6864.2|6867.5|6863.5|6867.5|6864.4|6866.8|6863.3|1
1615266070000|2021-03-09 05:01:10|6866.3|6862.3|6865.2|6862.4|6866.3|6862.4|6864.8|6861.5|0
1615266080000|2021-03-09 05:01:20|6865.3|6861.3|6866|6863.2|6866.5|6863.2|6864.7|6861.3|0
1615266090000|2021-03-09 05:01:30|6866.2|6863.4|6865.2|6862.4|6866.2|6863.4|6865.2|6862.4|2
1615266100000|2021-03-09 05:01:40|6865.5|6862.7|6865.2|6862.4|6866.2|6863.4|6865.2|6862.4|1
1615266110000|2021-03-09 05:01:50|6864.9|6862.1|6864.7|6861.9|6865|6862.2|6864.7|6861.9|0
1615266120000|2021-03-09 05:02:00|6864.5|6861.7|6862|6859.2|6864.5|6861.7|6861|6858.2|7
1615266130000|2021-03-09 05:02:10|6861.9|6859.1|6863.2|6860.4|6863.7|6860.9|6861.7|6858.9|0
1615266140000|2021-03-09 05:02:20|6863.5|6859.5|6863.1|6859.1|6863.5|6860.4|6862.2|6859.1|0
1615266150000|2021-03-09 05:02:30|6862.2|6859.4|6862.8|6860|6862.8|6860|6862.2|6859.4|0
1615266160000|2021-03-09 05:02:40|6863.2|6860.4|6863.2|6860.4|6864.1|6860.4|6863.2|6860.1|0
1615266170000|2021-03-09 05:02:50|6864.1|6860.1|6864.3|6860.3|6864.3|6860.4|6863.2|6860.1|0
1615266180000|2021-03-09 05:03:00|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|0
1615266190000|2021-03-09 05:03:10|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|0
1615266220000|2021-03-09 05:03:40|6862.9|6860.1|6862.2|6859.4|6862.9|6860.1|6862.2|6859.4|1
1615266240000|2021-03-09 05:04:00|6862.4|6859.6|6862.5|6859.7|6863.7|6860.9|6861.9|6858.8|8
1615266250000|2021-03-09 05:04:10|6862.7|6859.9|6861.2|6858.4|6863.1|6860.2|6861.2|6858.4|24
1615266260000|2021-03-09 05:04:20|6861.5|6858.7|6861.2|6858.4|6862.5|6859.2|6861|6858.1|12
1615266270000|2021-03-09 05:04:30|6862|6859.2|6862.3|6858.3|6862.3|6859.2|6860.4|6857.6|172
1615266280000|2021-03-09 05:04:40|6862.1|6858.1|6861.7|6858.9|6862.6|6859.2|6861|6858.1|9
1615266290000|2021-03-09 05:04:50|6861.4|6858.6|6861|6858.2|6861.7|6858.9|6861|6858.2|2
1615266300000|2021-03-09 05:05:00|6861.5|6858.7|6860.8|6858|6861.5|6858.7|6860.2|6857.1|3
1615266310000|2021-03-09 05:05:10|6860.7|6857.9|6859.2|6856.4|6860.7|6857.9|6859.2|6856.1|2
1615266330000|2021-03-09 05:05:30|6859.7|6856.9|6859.2|6856.4|6859.7|6856.9|6859.2|6856.4|0
1615266340000|2021-03-09 05:05:40|6860|6857.2|6861|6858.2|6861.1|6858.2|6860|6857.1|2
1615266350000|2021-03-09 05:05:50|6861.7|6858.9|6862|6859.2|6862|6859.2|6861.7|6858.9|0
1615266380000|2021-03-09 05:06:20|6863|6860.2|6863.2|6860.4|6864.1|6860.4|6863|6860.1|0
1615266390000|2021-03-09 05:06:30|6863|6860.2|6863.8|6861|6864.1|6861|6863|6860.1|1
1615266400000|2021-03-09 05:06:40|6864|6861.2|6864.8|6862|6866.3|6862.4|6864|6861.1|3
1615266410000|2021-03-09 05:06:50|6866.1|6862.1|6865.2|6862.4|6868.8|6862.4|6865.2|6858.8|2
1615266420000|2021-03-09 05:07:00|6865.5|6861.5|6866|6863.2|6866.5|6863.7|6865.2|6861.5|8
1615266430000|2021-03-09 05:07:10|6865.7|6862.9|6864.4|6861.6|6865.7|6862.9|6864.4|6861.6|3
1615266440000|2021-03-09 05:07:20|6863.9|6861.1|6863.4|6860.6|6863.9|6861.1|6863.4|6860.6|5
1615266450000|2021-03-09 05:07:30|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|0
1615266460000|2021-03-09 05:07:40|6863.7|6860.9|6863.7|6860.9|6863.7|6860.9|6863.7|6860.9|0
1615266470000|2021-03-09 05:07:50|6863.2|6860.4|6862.7|6859.9|6863.2|6860.4|6862.7|6859.9|1
1615266480000|2021-03-09 05:08:00|6863.7|6860.9|6863.2|6860.4|6863.7|6860.9|6863|6860.2|6
1615266500000|2021-03-09 05:08:20|6862.7|6859.9|6863|6860.2|6863|6860.2|6862.7|6859.9|0
1615266520000|2021-03-09 05:08:40|6862.7|6859.9|6863|6860.2|6863|6860.2|6862.7|6859.9|0
1615266530000|2021-03-09 05:08:50|6862.7|6859.9|6862.7|6859.9|6863|6860.2|6862.7|6859.9|0
1615266540000|2021-03-09 05:09:00|6863|6860.2|6863|6860.2|6863|6860.2|6862.7|6859.9|1
1615266550000|2021-03-09 05:09:10|6863.2|6860.4|6863.2|6860.4|6863.7|6860.9|6863.2|6860.4|2
1615266560000|2021-03-09 05:09:20|6862.7|6859.9|6862.4|6859.6|6863|6860.2|6862.4|6859.6|5
1615266570000|2021-03-09 05:09:30|6862|6859.2|6862.7|6859.9|6862.7|6859.9|6862|6859.2|0
1615266580000|2021-03-09 05:09:40|6863|6860.2|6862.2|6859.4|6863|6860.2|6862.2|6859.4|2
1615266590000|2021-03-09 05:09:50|6862.7|6859.9|6862.2|6859.4|6862.7|6859.9|6862.2|6859.4|1
1615266600000|2021-03-09 05:10:00|6862.7|6859.9|6863.4|6860.6|6864.6|6861.2|6862.7|6859.9|6
1615266610000|2021-03-09 05:10:10|6863.2|6860.4|6863|6860.2|6863.2|6860.4|6862.7|6859.9|2
1615266620000|2021-03-09 05:10:20|6862.7|6859.9|6862.7|6859.9|6863|6860.2|6862.7|6859.9|0
1615266630000|2021-03-09 05:10:30|6863|6860.2|6863|6860.2|6863|6860.2|6863|6860.2|0
1615266640000|2021-03-09 05:10:40|6863.9|6859.9|6863.2|6860.4|6864.1|6860.4|6863.2|6859.9|0
1615266660000|2021-03-09 05:11:00|6863|6860.2|6864|6861.2|6864|6861.2|6863|6860.2|0
1615266670000|2021-03-09 05:11:10|6864.3|6860.3|6864.3|6860.3|6864.3|6860.3|6864.3|6860.3|0
1615266680000|2021-03-09 05:11:20|6864|6861.2|6864|6861.2|6864|6861.2|6864|6861.2|0
1615266690000|2021-03-09 05:11:30|6863.4|6860.6|6863|6860.2|6863.4|6860.6|6863|6860.2|1
1615266700000|2021-03-09 05:11:40|6864.1|6860.1|6863.2|6860.4|6864.1|6861|6863.2|6860.1|0
1615266710000|2021-03-09 05:11:50|6864.1|6860.1|6863|6860.2|6864.1|6860.9|6863|6860.1|0
1615266720000|2021-03-09 05:12:00|6863.2|6860.4|6862.8|6860|6863.2|6860.4|6862.8|6859.1|4
1615266730000|2021-03-09 05:12:10|6863|6860.2|6863|6860.2|6863|6860.2|6863|6860.2|0
1615266740000|2021-03-09 05:12:20|6863.3|6859.3|6863.3|6859.3|6863.3|6859.3|6863.3|6859.3|0
1615266750000|2021-03-09 05:12:30|6863.1|6859.1|6863|6860.2|6863.1|6860.2|6863|6859.1|0
1615266760000|2021-03-09 05:12:40|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|0
1615266770000|2021-03-09 05:12:50|6863.3|6859.3|6862.5|6859.7|6863.3|6860.2|6862.5|6859.3|0
1615266780000|2021-03-09 05:13:00|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|0
1615266790000|2021-03-09 05:13:10|6863.1|6859.1|6864|6861.2|6864|6861.2|6862.8|6859.1|0
1615266800000|2021-03-09 05:13:20|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|0
1615266810000|2021-03-09 05:13:30|6863.8|6861|6863.8|6861|6863.8|6861|6863.8|6861|0
1615266820000|2021-03-09 05:13:40|6864|6861.2|6865|6862.2|6865|6862.2|6864|6861.2|1
1615266840000|2021-03-09 05:14:00|6865.2|6862.4|6865.2|6862.4|6865.2|6862.4|6865.2|6862.4|1
1615266860000|2021-03-09 05:14:20|6865.7|6862.9|6865.4|6862.6|6865.7|6862.9|6865.4|6862.6|0
1615266870000|2021-03-09 05:14:30|6865.7|6862.9|6865.7|6862.9|6865.7|6862.9|6865.7|6862.9|5
1615266880000|2021-03-09 05:14:40|6865.9|6863.1|6865.9|6863.1|6865.9|6863.1|6865.9|6863.1|0
1615266910000|2021-03-09 05:15:10|6867.7|6864.9|6868|6865.2|6868.5|6865.4|6867.4|6864.5|12
1615266920000|2021-03-09 05:15:20|6867.4|6864.6|6867.6|6864.8|6868.4|6865.6|6867.4|6864.3|3
1615266930000|2021-03-09 05:15:30|6867.4|6864.6|6868.2|6865.4|6868.5|6865.4|6867.4|6864.5|0
1615266940000|2021-03-09 05:15:40|6867.6|6864.8|6867.6|6864.8|6868.5|6864.8|6867.4|6864.3|0
1615266960000|2021-03-09 05:16:00|6867.4|6864.6|6867.4|6864.6|6867.4|6864.6|6867.4|6864.6|0
1615267000000|2021-03-09 05:16:40|6867.7|6864.9|6867.9|6865.1|6867.9|6865.1|6867.7|6864.9|0
1615267010000|2021-03-09 05:16:50|6867.6|6864.8|6868.4|6865.6|6868.7|6865.9|6867.4|6864.6|3
1615267020000|2021-03-09 05:17:00|6868.1|6865.3|6865.4|6862.6|6868.1|6865.3|6865.2|6862.3|1
1615267030000|2021-03-09 05:17:10|6865.2|6862.4|6865.2|6862.4|6865.2|6862.4|6865.2|6862.4|0
1615267040000|2021-03-09 05:17:20|6866.2|6863.4|6866.2|6863.4|6866.2|6863.4|6866.2|6863.4|0
1615267050000|2021-03-09 05:17:30|6866.4|6863.6|6866.9|6864.1|6867.5|6864.1|6866.4|6863.5|0
1615267060000|2021-03-09 05:17:40|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|0
1615267080000|2021-03-09 05:18:00|6867|6864.2|6867.4|6864.6|6867.7|6864.9|6867|6864.2|1
1615267090000|2021-03-09 05:18:10|6866.7|6863.9|6866.6|6863.8|6867.5|6864.4|6866.4|6863.5|0
1615267110000|2021-03-09 05:18:30|6866.4|6863.6|6866.4|6863.6|6867.2|6864.4|6866.4|6863.6|0
1615267130000|2021-03-09 05:18:50|6866.7|6863.9|6866.7|6863.9|6866.7|6863.9|6866.4|6863.6|0
1615267140000|2021-03-09 05:19:00|6867.2|6864.4|6867.2|6864.4|6867.2|6864.4|6867.2|6864.4|1
1615267150000|2021-03-09 05:19:10|6866.9|6864.1|6866.7|6863.9|6866.9|6864.1|6866.7|6863.9|0
1615267160000|2021-03-09 05:19:20|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|2
1615267170000|2021-03-09 05:19:30|6865.1|6862.3|6866.2|6863.4|6866.5|6863.4|6865.1|6862.1|8
1615267180000|2021-03-09 05:19:40|6866.5|6862.5|6867.4|6864.6|6867.7|6864.9|6866|6862.5|1
1615267190000|2021-03-09 05:19:50|6867.2|6864.4|6867.2|6864.4|6867.2|6864.4|6867.2|6864.4|1
1615267200000|2021-03-09 05:20:00|6866.9|6864.1|6866.7|6863.9|6866.9|6864.1|6866.7|6863.9|2
1615267210000|2021-03-09 05:20:10|6865.2|6862.4|6865.2|6862.4|6865.2|6862.4|6865.2|6862.4|10
1615267220000|2021-03-09 05:20:20|6864.9|6862.1|6864.7|6861.9|6864.9|6862.1|6864.4|6861.6|0
1615267240000|2021-03-09 05:20:40|6863.4|6860.6|6865.1|6861.1|6865.5|6861.6|6863.4|6860.3|3
1615267260000|2021-03-09 05:21:00|6864.8|6862|6865.3|6861.3|6865.3|6862.2|6864.8|6861.3|0
1615267270000|2021-03-09 05:21:10|6865|6862.2|6865.1|6861.1|6865.5|6862.2|6865|6861.1|0
1615267290000|2021-03-09 05:21:30|6865.2|6862.4|6865.2|6862.4|6865.2|6862.4|6865.2|6862.4|0
1615267300000|2021-03-09 05:21:40|6865.5|6861.5|6865.1|6861.1|6865.5|6861.5|6865.1|6861.1|0
1615267320000|2021-03-09 05:22:00|6865|6862.2|6865|6862.2|6865|6862.2|6865|6862.2|0
1615267330000|2021-03-09 05:22:10|6865.2|6862.4|6865.2|6862.4|6865.2|6862.4|6865.2|6862.4|0
1615267340000|2021-03-09 05:22:20|||||||||1
1615267350000|2021-03-09 05:22:30|6864.9|6862.1|6864.7|6861.9|6864.9|6862.1|6864.2|6861.4|1
1615267360000|2021-03-09 05:22:40|6864.4|6861.6|6864.4|6861.6|6864.7|6861.9|6864.2|6861.4|0
1615267370000|2021-03-09 05:22:50|6864.2|6861.4|6863.3|6859.3|6864.3|6861.4|6862.2|6859.3|11
1615267380000|2021-03-09 05:23:00|6863.1|6859.1|6863.3|6859.3|6863.3|6860.4|6863|6859.1|2
1615267390000|2021-03-09 05:23:10|6862.2|6859.4|6863|6860.2|6863|6860.2|6862.2|6859.4|0
1615267420000|2021-03-09 05:23:40|6863.5|6860.7|6864.7|6861.9|6864.7|6861.9|6863.5|6860.7|3
1615267430000|2021-03-09 05:23:50|6863.2|6860.4|6863.5|6859.5|6864.1|6860.4|6861.7|6858.9|8
1615267440000|2021-03-09 05:24:00|6863.3|6859.3|6863.2|6860.4|6866.6|6860.4|6863|6856.6|0
1615267450000|2021-03-09 05:24:10|6864.1|6860.1|6864.3|6860.3|6864.3|6860.3|6864.1|6860.1|0
1615267460000|2021-03-09 05:24:20|6863.2|6860.4|6864.3|6860.3|6864.3|6860.4|6863.2|6859.8|0
1615267470000|2021-03-09 05:24:30|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|0
1615267480000|2021-03-09 05:24:40|6864.1|6860.1|6864.3|6860.3|6864.3|6860.3|6864.1|6860.1|0
1615267490000|2021-03-09 05:24:50|6863.2|6860.4|6863.4|6860.6|6864.1|6860.6|6863.2|6860.1|0
1615267500000|2021-03-09 05:25:00|6863.2|6860.4|6863.2|6860.4|6863.3|6860.4|6863.2|6859.3|0
1615267510000|2021-03-09 05:25:10|6863.3|6859.3|6863.2|6860.4|6863.3|6860.4|6863.2|6859.3|0
1615267520000|2021-03-09 05:25:20|6863.3|6859.3|6863.3|6859.3|6863.3|6859.3|6863.3|6859.3|0
1615267530000|2021-03-09 05:25:30|6863|6860.2|6863|6860.2|6863|6860.2|6863|6860.2|0
1615267540000|2021-03-09 05:25:40|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|0
1615267550000|2021-03-09 05:25:50|6863.5|6859.5|6863.5|6859.5|6863.5|6859.5|6863.5|6859.5|0
1615267560000|2021-03-09 05:26:00|6863.1|6859.1|6863.2|6860.4|6863.2|6860.4|6863|6859.1|0
1615267570000|2021-03-09 05:26:10|6863.3|6859.3|6863.2|6860.4|6863.3|6860.4|6862.8|6859.3|0
1615267580000|2021-03-09 05:26:20|6862.9|6860.1|6862.4|6859.6|6862.9|6860.1|6862.4|6859.6|0
1615267590000|2021-03-09 05:26:30|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|0
1615267630000|2021-03-09 05:27:10|6862.8|6860|6863.3|6859.3|6863.3|6860.2|6862.8|6859.3|0
1615267640000|2021-03-09 05:27:20|6863|6860.2|6863|6860.2|6863|6860.2|6863|6860.2|0
1615267660000|2021-03-09 05:27:40|6863.1|6859.1|6863.1|6859.1|6863.3|6860.2|6862.5|6859.1|0
1615267670000|2021-03-09 05:27:50|6862.8|6860|6863.1|6859.1|6863.3|6860.2|6862.8|6859.1|0
1615267680000|2021-03-09 05:28:00|6862.8|6860|6862.8|6860|6862.8|6860|6862.8|6860|0
1615267690000|2021-03-09 05:28:10|6863.1|6859.1|6863.1|6859.1|6863.1|6860.2|6863|6859.1|0
1615267710000|2021-03-09 05:28:30|6862.8|6860|6862.8|6860|6862.8|6860|6862.8|6860|0
1615267720000|2021-03-09 05:28:40|6863.3|6859.3|6862.8|6860|6863.3|6860|6862.8|6859.1|0
1615267730000|2021-03-09 05:28:50|6863.1|6859.1|6863.1|6859.1|6863.1|6859.1|6863.1|6859.1|0
1615267740000|2021-03-09 05:29:00|6863|6860.2|6863|6860.2|6863|6860.2|6863|6860.2|0
1615267750000|2021-03-09 05:29:10|6862.7|6859.9|6862.7|6859.9|6862.7|6859.9|6862.7|6859.9|0
1615267770000|2021-03-09 05:29:30|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|0
1615267780000|2021-03-09 05:29:40|6862.7|6859.9|6862.7|6859.9|6862.7|6859.9|6862.7|6859.9|0
1615267800000|2021-03-09 05:30:00|6862.4|6859.6|6860.7|6857.9|6862.7|6859.9|6860.2|6857.4|17
1615267810000|2021-03-09 05:30:10|6860.2|6857.4|6859|6856.2|6860.2|6857.4|6858.2|6855.4|4
1615267820000|2021-03-09 05:30:20|6858.7|6855.9|6857|6854.2|6858.7|6855.9|6856.7|6853.9|6
1615267830000|2021-03-09 05:30:30|6857.2|6854.4|6856.2|6853.4|6857.2|6854.4|6856.2|6853.4|4
1615267840000|2021-03-09 05:30:40|6855.7|6852.9|6857.2|6854.4|6857.2|6854.4|6855.7|6852.9|7
1615267850000|2021-03-09 05:30:50|6857.7|6854.9|6858.4|6855.6|6859.8|6856.4|6857.7|6854.9|3
1615267860000|2021-03-09 05:31:00|6858.2|6855.4|6857.7|6854.9|6858.2|6855.4|6857.7|6854.9|1
1615267870000|2021-03-09 05:31:10|6858.6|6855.8|6857.4|6854.6|6859.2|6856.4|6857.4|6854.6|18
1615267880000|2021-03-09 05:31:20|6856.9|6854.1|6854.7|6851.9|6856.9|6854.1|6854.7|6851.9|6
1615267890000|2021-03-09 05:31:30|6853.7|6850.9|6853.2|6850.4|6854.3|6850.9|6852.7|6849.9|24
1615267900000|2021-03-09 05:31:40|6852.7|6849.9|6852.5|6848.5|6853.2|6850.4|6852.2|6848.3|18
1615267910000|2021-03-09 05:31:50|||||||||1
1615267920000|2021-03-09 05:32:00|6852.2|6849.4|6851.7|6848.9|6852.5|6849.4|6851.4|6848.5|3
1615267930000|2021-03-09 05:32:10|6851.4|6848.6|6849.7|6846.9|6851.4|6848.6|6849.7|6846.9|4
1615267940000|2021-03-09 05:32:20|6849.4|6846.6|6848.7|6845.9|6849.4|6846.6|6848.4|6845.6|7
1615267950000|2021-03-09 05:32:30|6848.4|6845.6|6847.4|6844.6|6848.4|6845.6|6847.4|6844.6|6
1615267960000|2021-03-09 05:32:40|6846.9|6844.1|6847.7|6844.9|6847.9|6845.1|6846.7|6843.9|6
1615267970000|2021-03-09 05:32:50|6848.2|6845.4|6848.7|6845.9|6848.7|6845.9|6848.2|6845.4|6
1615267980000|2021-03-09 05:33:00|6849|6846.2|6849.5|6845.5|6850.5|6847.4|6849|6845.5|12
1615267990000|2021-03-09 05:33:10|6848.4|6845.6|6847.4|6844.6|6848.9|6846.1|6847.4|6844.6|0
1615268000000|2021-03-09 05:33:20|6847.7|6844.9|6848.2|6845.4|6848.5|6845.4|6847.7|6844.5|3
1615268010000|2021-03-09 05:33:30|6848.5|6844.5|6848.1|6844.1|6848.5|6844.5|6846.9|6844.1|1
1615268020000|2021-03-09 05:33:40|6847.5|6844.7|6845.5|6842.7|6848.3|6844.9|6845.2|6842.4|12
1615268030000|2021-03-09 05:33:50|6845.7|6842.9|6843.9|6841.1|6845.7|6842.9|6843.9|6841.1|15
1615268040000|2021-03-09 05:34:00|6843.4|6840.6|6843.4|6840.6|6844.7|6841.9|6842.9|6840.1|30
1615268050000|2021-03-09 05:34:10|6843.7|6840.9|6845.5|6842.7|6845.9|6843.1|6843.7|6840.9|3
1615268060000|2021-03-09 05:34:20|6845.7|6842.9|6847.2|6844.4|6847.5|6844.4|6845.7|6842.9|1
1615268070000|2021-03-09 05:34:30|6847.5|6843.5|6847.3|6843.3|6847.5|6844.4|6847.2|6843.3|7
1615268080000|2021-03-09 05:34:40|6847.2|6844.4|6846.2|6843.4|6847.2|6844.4|6846.2|6843.4|0
1615268090000|2021-03-09 05:34:50|6846.5|6842.5|6844.7|6841.9|6846.5|6843.4|6844.7|6841.9|0
1615268100000|2021-03-09 05:35:00|6844.9|6842.1|6846.7|6843.9|6847.2|6844.4|6844.9|6842.1|10
1615268110000|2021-03-09 05:35:10|6846.4|6843.6|6847.2|6844.4|6847.9|6845.1|6845.4|6842.5|8
1615268120000|2021-03-09 05:35:20|6846.9|6844.1|6847.2|6844.4|6847.2|6844.4|6846.7|6843.9|0
1615268130000|2021-03-09 05:35:30|6846.4|6843.6|6846.4|6843.6|6846.7|6843.9|6846.4|6843.6|1
1615268140000|2021-03-09 05:35:40|6846.7|6843.9|6845|6842.2|6846.7|6843.9|6844.4|6841.6|1
1615268150000|2021-03-09 05:35:50|6844.4|6841.6|6844|6841.2|6844.4|6841.6|6843.9|6841.1|3
1615268160000|2021-03-09 05:36:00|6843.9|6841.1|6843.4|6840.6|6843.9|6841.1|6843.4|6840.6|4
1615268170000|2021-03-09 05:36:10|6843.7|6840.9|6843.2|6840.4|6843.7|6840.9|6842.9|6840.1|3
1615268180000|2021-03-09 05:36:20|6843|6840.2|6842.9|6840.1|6843.2|6840.4|6842.9|6840.1|0
1615268190000|2021-03-09 05:36:30|6843.9|6841.1|6843.4|6840.6|6845.3|6841.4|6843.4|6840.5|7
1615268200000|2021-03-09 05:36:40|6843|6840.2|6842|6839.2|6843|6840.2|6842|6839.2|17
1615268210000|2021-03-09 05:36:50|6841.7|6838.9|6841|6838.2|6842|6839.2|6841|6838.2|26
1615268220000|2021-03-09 05:37:00|6840.9|6838.1|6839.7|6836.9|6840.9|6838.1|6837.9|6835.1|34
1615268230000|2021-03-09 05:37:10|6839.5|6836.7|6840.2|6837.4|6842.3|6838.6|6839.5|6836.7|1
1615268240000|2021-03-09 05:37:20|6841.1|6837.1|6841.3|6837.3|6841.7|6838.9|6841|6837.1|1
1615268250000|2021-03-09 05:37:30|6841.2|6838.4|6841|6838.2|6841.5|6838.4|6841|6837.3|0
1615268260000|2021-03-09 05:37:40|6840.7|6837.9|6841.2|6838.4|6841.2|6838.4|6840.7|6837.9|0
1615268270000|2021-03-09 05:37:50|6842.2|6839.4|6842.7|6839.9|6843.9|6840.4|6842.2|6839.3|2
1615268280000|2021-03-09 05:38:00|6842.2|6839.4|6842.5|6839.7|6843.3|6840.2|6842.2|6839.3|0
1615268290000|2021-03-09 05:38:10|6843.1|6839.1|6843.2|6840.4|6843.2|6840.4|6842.2|6839.1|0
1615268300000|2021-03-09 05:38:20|6843.1|6839.1|6843.2|6840.4|6844.1|6840.4|6843.1|6839.1|0
1615268310000|2021-03-09 05:38:30|6844.1|6840.1|6843.2|6840.4|6844.1|6840.4|6843.2|6840.1|0
1615268320000|2021-03-09 05:38:40|6843.3|6839.3|6843.1|6839.1|6843.3|6839.3|6843.1|6839.1|0
1615268330000|2021-03-09 05:38:50|6844.1|6840.1|6843.2|6840.4|6844.1|6840.4|6843|6840.1|0
1615268340000|2021-03-09 05:39:00|6844.1|6840.1|6843.5|6839.5|6844.1|6840.4|6843.2|6839.5|0
1615268350000|2021-03-09 05:39:10|6843.1|6839.1|6843.1|6839.1|6843.1|6839.1|6843.1|6839.1|0
1615268360000|2021-03-09 05:39:20|6842.8|6840|6843.1|6839.1|6843.1|6840|6842.2|6839.1|0
1615268370000|2021-03-09 05:39:30|6843.2|6840.4|6843.3|6839.3|6844.1|6840.4|6843|6839.3|0
1615268380000|2021-03-09 05:39:40|6843.9|6839.9|6844.1|6840.1|6844.1|6840.1|6843.9|6839.9|0
1615268390000|2021-03-09 05:39:50|6843.2|6840.4|6843.2|6840.4|6843.2|6840.4|6843.2|6840.4|0
1615268400000|2021-03-09 05:40:00|6844.1|6840.1|6844.1|6840.1|6844.1|6840.1|6844.1|6840.1|0
1615268440000|2021-03-09 05:40:40|6844|6841.2|6844|6841.2|6844|6841.2|6844|6841.2|0
1615268450000|2021-03-09 05:40:50|6844.7|6841.9|6844.7|6841.9|6844.7|6841.9|6844.7|6841.9|12
1615268470000|2021-03-09 05:41:10|6846.2|6843.4|6847.2|6844.4|6847.2|6844.4|6846|6843.2|2
1615268480000|2021-03-09 05:41:20|6846.9|6844.1|6847.2|6844.4|6847.2|6844.4|6846.7|6843.9|0
1615268500000|2021-03-09 05:41:40|6847.5|6844.7|6848.1|6844.1|6848.1|6845.2|6847.2|6844.1|1
1615268510000|2021-03-09 05:41:50|6847.8|6845|6848|6845.2|6848.3|6845.2|6847.8|6844.3|1
1615268520000|2021-03-09 05:42:00|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|2
1615268530000|2021-03-09 05:42:10|6848.7|6845.9|6848.7|6845.9|6848.7|6845.9|6848.7|6845.9|0
1615268540000|2021-03-09 05:42:20|6849.6|6846.8|6851.8|6849|6851.8|6849|6849.6|6846.8|3
1615268550000|2021-03-09 05:42:30|6852.2|6849.4|6850.2|6847.4|6852.2|6849.4|6850.2|6847.1|8
1615268560000|2021-03-09 05:42:40|6851.1|6847.1|6850.2|6847.4|6851.1|6847.4|6850.2|6847.1|0
1615268570000|2021-03-09 05:42:50|6849.7|6846.9|6850.2|6847.4|6850.2|6847.4|6849.2|6846.4|0
1615268580000|2021-03-09 05:43:00|6850.3|6846.3|6849.2|6846.4|6850.3|6847|6849.2|6846.1|0
1615268590000|2021-03-09 05:43:10|6849.5|6845.5|6848.4|6845.6|6849.5|6846.4|6848.4|6845.3|0
1615268600000|2021-03-09 05:43:20|6849.5|6845.5|6848.2|6845.4|6849.5|6845.8|6847.7|6844.9|5
1615268610000|2021-03-09 05:43:30|6847.7|6844.9|6847.2|6844.4|6847.7|6844.9|6847.2|6844.4|0
1615268620000|2021-03-09 05:43:40|6846.9|6844.1|6846.2|6843.4|6847.5|6844.4|6846.2|6843.3|0
1615268630000|2021-03-09 05:43:50|6845.7|6842.9|6844.2|6841.4|6846|6843.2|6844.2|6841.4|1
1615268640000|2021-03-09 05:44:00|6844.8|6842|6846.2|6843.4|6846.2|6843.4|6844.2|6841.1|0
1615268650000|2021-03-09 05:44:10|6845.9|6843.1|6846.7|6843.9|6847.2|6844.4|6845.7|6842.9|11
1615268660000|2021-03-09 05:44:20|6845.7|6842.9|6845.2|6842.4|6845.7|6842.9|6845.2|6842.4|1
1615268680000|2021-03-09 05:44:40|6845.8|6843|6847.1|6843.1|6847.3|6843.4|6845.8|6842.9|1
1615268690000|2021-03-09 05:44:50|6846.2|6843.4|6847|6844.2|6847|6844.2|6846.2|6843.4|1
1615268700000|2021-03-09 05:45:00|6846.8|6844|6849.2|6846.4|6849.3|6846.4|6846.2|6843.1|1
1615268710000|2021-03-09 05:45:10|6849.8|6847|6850|6847.2|6850.1|6847.2|6849.2|6846.1|0
1615268720000|2021-03-09 05:45:20|6849.7|6846.9|6849.7|6846.9|6850|6847.2|6849.7|6846.9|0
1615268730000|2021-03-09 05:45:30|6850|6847.2|6849.7|6846.9|6850|6847.2|6849.7|6846.9|0
1615268740000|2021-03-09 05:45:40|6850|6847.2|6850|6847.2|6850|6847.2|6850|6847.2|0
1615268760000|2021-03-09 05:46:00|6849.7|6846.9|6849.2|6846.4|6849.7|6846.9|6849.2|6846.4|2
1615268780000|2021-03-09 05:46:20|6848.8|6844.8|6848.2|6845.4|6849.3|6846.4|6848.2|6844.3|1
1615268790000|2021-03-09 05:46:30|6848.8|6846|6849|6846.2|6849|6846.2|6848.8|6846|0
1615268800000|2021-03-09 05:46:40|6849.4|6845.4|6849.2|6846.4|6849.4|6846.4|6848.2|6845.3|0
1615268810000|2021-03-09 05:46:50|6849.5|6846.7|6850|6847.2|6850.3|6847.2|6849.5|6846.3|0
1615268820000|2021-03-09 05:47:00|6849.2|6846.4|6849.2|6846.4|6849.2|6846.4|6849.2|6846.4|0
1615268830000|2021-03-09 05:47:10|6849.5|6846.7|6850|6847.2|6850|6847.2|6849.5|6846.7|0
1615268840000|2021-03-09 05:47:20|6849.7|6846.9|6849.2|6846.4|6849.7|6846.9|6848.7|6845.9|1
1615268850000|2021-03-09 05:47:30|6848.8|6846|6848.8|6846|6849.2|6846.4|6847.7|6844.3|3
1615268860000|2021-03-09 05:47:40|6849|6846.2|6847.8|6845|6849|6846.2|6847.8|6845|3
1615268870000|2021-03-09 05:47:50|6848|6845.2|6847.8|6845|6848.7|6845.9|6847.2|6844.4|1
1615268880000|2021-03-09 05:48:00|6848.2|6845.4|6847.2|6844.4|6849.1|6845.4|6847.2|6844.1|3
1615268900000|2021-03-09 05:48:20|6847.8|6845|6848|6845.2|6848|6845.2|6847.8|6845|0
1615268910000|2021-03-09 05:48:30|6848.2|6845.4|6847.7|6844.9|6849.1|6846.2|6847.7|6844.9|1
1615268920000|2021-03-09 05:48:40|6847.3|6844.5|6847.2|6844.4|6847.3|6844.5|6847.2|6844.4|0
1615268930000|2021-03-09 05:48:50|6846.8|6844|6845.2|6842.4|6846.8|6844|6845.2|6842.4|8
1615268940000|2021-03-09 05:49:00|6844.7|6841.9|6844.7|6841.9|6844.7|6841.9|6844.7|6841.9|0
1615268950000|2021-03-09 05:49:10|6844.3|6841.5|6844.2|6841.4|6844.3|6841.5|6844.2|6841.4|1
1615268960000|2021-03-09 05:49:20|6844.8|6842|6845.2|6842.4|6845.2|6842.4|6844.8|6842|0
1615268970000|2021-03-09 05:49:30|6844.8|6842|6843.3|6840.5|6844.8|6842|6843.2|6840.3|0
1615268980000|2021-03-09 05:49:40|6843.5|6840.7|6844.2|6841.4|6844.2|6841.4|6843.5|6840.7|0
1615268990000|2021-03-09 05:49:50|6845.2|6842.4|6845.2|6842.4|6845.2|6842.4|6845.2|6842.4|0
1615269000000|2021-03-09 05:50:00|6844.7|6841.9|6844.2|6841.4|6845.2|6842.4|6844.2|6841.4|1
1615269010000|2021-03-09 05:50:10|6843.8|6841|6843.2|6840.4|6843.8|6841|6842.7|6839.9|1
1615269020000|2021-03-09 05:50:20|6841.2|6838.4|6840.2|6837.4|6841.4|6838.4|6839.5|6836.7|10
1615269030000|2021-03-09 05:50:30|6841.1|6837.1|6842.3|6838.3|6844.9|6839.4|6840.5|6834.9|3
1615269040000|2021-03-09 05:50:40|6842|6839.2|6841.6|6837.6|6842.2|6839.4|6841.3|6837.6|2
1615269050000|2021-03-09 05:50:50|6841.3|6838.5|6841.2|6838.4|6841.6|6838.5|6841.2|6837.4|0
1615269060000|2021-03-09 05:51:00|6841.3|6838.5|6842.2|6839.4|6845.1|6839.4|6841.2|6834.9|0
1615269070000|2021-03-09 05:51:10|6843|6840.2|6843.2|6840.4|6843.5|6840.7|6842.7|6839.9|7
1615269080000|2021-03-09 05:51:20|6843.5|6840.7|6843.2|6840.4|6843.8|6841|6842.7|6839.9|3
1615269090000|2021-03-09 05:51:30|6842.7|6839.9|6844.2|6841.4|6844.2|6841.4|6842.7|6839.9|2
1615269100000|2021-03-09 05:51:40|6843.8|6841|6843.2|6840.4|6843.8|6841|6842.5|6839.4|3
1615269110000|2021-03-09 05:51:50|6843.4|6839.4|6841.7|6838.9|6843.4|6840.4|6841.7|6838.9|0
1615269120000|2021-03-09 05:52:00|6841.5|6838.7|6839.5|6836.7|6841.5|6838.7|6839.5|6836.7|8
1615269130000|2021-03-09 05:52:10|6839.8|6837|6838.3|6835.5|6839.8|6837|6838.3|6835.5|7
1615269140000|2021-03-09 05:52:20|6838.4|6834.4|6837.5|6834.7|6838.8|6836|6837.3|6834.4|5
1615269150000|2021-03-09 05:52:30|6837.8|6835|6838.5|6835.7|6839.3|6836.5|6837.8|6835|11
1615269160000|2021-03-09 05:52:40|6838.8|6836|6838.3|6835.5|6839.2|6836.4|6838.3|6835.5|0
1615269170000|2021-03-09 05:52:50|6838|6835.2|6839.3|6836.5|6839.3|6836.5|6837.8|6835|2
1615269180000|2021-03-09 05:53:00|6839.6|6835.6|6839.6|6835.6|6841.2|6838.4|6839.3|6835.6|3
1615269190000|2021-03-09 05:53:10|6839.4|6835.4|6839.2|6836.4|6839.4|6836.4|6838.3|6835.3|0
1615269200000|2021-03-09 05:53:20|6838.8|6836|6839.3|6835.3|6839.4|6836.4|6838.3|6835.3|0
1615269210000|2021-03-09 05:53:30|6838.3|6835.5|6839.4|6835.4|6839.4|6836.4|6838.3|6835.3|0
1615269220000|2021-03-09 05:53:40|6839.3|6835.3|6839.3|6835.3|6839.3|6835.5|6838.3|6835.3|0
1615269230000|2021-03-09 05:53:50|6838|6835.2|6837.2|6834.4|6838|6835.2|6837.2|6834.4|2
1615269240000|2021-03-09 05:54:00|6836.8|6834|6835.2|6832.4|6837.2|6834.4|6835.2|6832.3|7
1615269250000|2021-03-09 05:54:10|6835|6832.2|6834.5|6831.7|6835|6832.2|6834.5|6831.7|0
1615269260000|2021-03-09 05:54:20|6834.8|6830.8|6834.5|6831.7|6834.8|6831.7|6834.5|6830.8|5
1615269270000|2021-03-09 05:54:30|6834.6|6830.6|6832.5|6829.7|6834.6|6830.7|6832.5|6829.7|1
1615269280000|2021-03-09 05:54:40|6832.8|6830|6833.7|6830.9|6833.7|6830.9|6832.8|6830|0
1615269290000|2021-03-09 05:54:50|6833.8|6831|6834.3|6831.5|6834.3|6831.5|6833.8|6831|6
1615269300000|2021-03-09 05:55:00|||||||||5
1615269310000|2021-03-09 05:55:10|6834.5|6831.7|6834.8|6832|6834.8|6832|6834.5|6831.7|0
1615269320000|2021-03-09 05:55:20|6835|6832.2|6837.8|6835|6837.8|6835|6835|6832.2|6
1615269330000|2021-03-09 05:55:30|6838.2|6835.4|6839.2|6836.4|6839.2|6836.4|6838.2|6835.4|1
1615269340000|2021-03-09 05:55:40|6839.5|6836.7|6839.7|6836.9|6840.8|6838|6839.3|6836.3|8
1615269350000|2021-03-09 05:55:50|6839.8|6837|6840.2|6837.4|6840.7|6837.9|6839.8|6837|2
1615269360000|2021-03-09 05:56:00|6840.7|6837.9|6839.2|6836.4|6840.7|6837.9|6839.2|6836.4|3
1615269370000|2021-03-09 05:56:10|6838.8|6836|6838.8|6836|6838.8|6836|6838.8|6836|0
1615269380000|2021-03-09 05:56:20|6839.2|6836.4|6840.4|6836.4|6840.4|6837.4|6839.2|6836.4|3
1615269390000|2021-03-09 05:56:30|6840.3|6836.3|6841.3|6837.3|6841.3|6837.3|6840|6836.3|0
1615269400000|2021-03-09 05:56:40|6841|6838.2|6840.3|6837.5|6841.7|6838.9|6840.3|6837.5|5
1615269420000|2021-03-09 05:57:00|6840.7|6837.9|6840.2|6837.4|6841.2|6838.4|6840.2|6837.4|3
1615269430000|2021-03-09 05:57:10|6840.5|6837.7|6841|6838.2|6841|6838.2|6840.5|6837.7|2
1615269440000|2021-03-09 05:57:20|6841.2|6838.4|6840.2|6837.4|6841.2|6838.4|6840.2|6837.4|5
1615269450000|2021-03-09 05:57:30|6840.7|6837.9|6840.5|6837.7|6841.4|6838.4|6840.2|6837.3|5
1615269460000|2021-03-09 05:57:40|6841.3|6837.3|6840.2|6837.4|6841.3|6837.5|6840.2|6837.1|0
1615269470000|2021-03-09 05:57:50|6841.3|6837.3|6841.3|6837.3|6841.3|6838.4|6840.2|6837.1|0
1615269480000|2021-03-09 05:58:00|6840.2|6837.4|6838.3|6835.5|6841.1|6837.5|6838.3|6835.5|1
1615269520000|2021-03-09 05:58:40|6837.1|6834.3|6836.1|6833.3|6837.1|6834.3|6836.1|6833.3|0
1615269530000|2021-03-09 05:58:50|6836.4|6832.4|6835.6|6832.8|6840.7|6834.3|6835.6|6830.7|0
1615269540000|2021-03-09 05:59:00|6835.1|6832.3|6834.3|6831.5|6835.1|6832.3|6834.3|6831.5|0
1615269550000|2021-03-09 05:59:10|6835.1|6832.3|6834.5|6831.7|6836.1|6832.3|6833.6|6830.8|5
1615269560000|2021-03-09 05:59:20|6835|6832.2|6834.1|6831.3|6836.1|6832.5|6833.3|6830.5|2
1615269570000|2021-03-09 05:59:30|6834.4|6830.4|6834.1|6831.3|6835.2|6832.3|6833.3|6830.4|6
1615269580000|2021-03-09 05:59:40|6833.8|6831|6834|6831.2|6834.2|6831.3|6833.3|6830.2|2
1615269590000|2021-03-09 05:59:50|6834.1|6831.3|6831.6|6828.8|6834.1|6831.3|6831.6|6828.8|1
1615269600000|2021-03-09 06:00:00|6832.1|6829.3|6831.6|6828.8|6832.1|6829.3|6831.6|6828.8|21
1615269610000|2021-03-09 06:00:10|6832.1|6829.3|6832.1|6829.3|6833.1|6830.3|6832|6829.2|17
1615269620000|2021-03-09 06:00:20|6831.6|6828.8|6830.5|6827.7|6831.6|6828.8|6830.5|6827.4|75
1615269630000|2021-03-09 06:00:30|6830.3|6827.5|6828.1|6825.3|6830.3|6827.5|6828.1|6825.3|3
1615269640000|2021-03-09 06:00:40|6827.8|6825|6827.5|6824.7|6827.8|6825|6826.6|6823.4|5
1615269650000|2021-03-09 06:00:50|6828|6825.2|6827|6824.2|6829.4|6826.3|6827|6824.2|16
1615269660000|2021-03-09 06:01:00|6827.2|6823.2|6827.3|6824.5|6827.6|6824.8|6827|6823.2|1
1615269670000|2021-03-09 06:01:10|6826.8|6824|6827.1|6824.3|6827.1|6824.3|6826.6|6823.8|1
1615269680000|2021-03-09 06:01:20|6826.8|6824|6826.6|6823.8|6826.8|6824|6826.6|6823.8|0
1615269690000|2021-03-09 06:01:30|6826|6823.2|6826.3|6823.5|6827.8|6825|6825.7|6822.9|23
1615269700000|2021-03-09 06:01:40|6826|6823.2|6827.1|6824.3|6827.5|6824.7|6825.8|6823|8
1615269710000|2021-03-09 06:01:50|6827|6824.2|6827.5|6824.7|6827.8|6825|6826.8|6824|3
1615269720000|2021-03-09 06:02:00|6827.3|6824.5|6826.5|6823.7|6827.3|6824.5|6826.5|6823.7|5
1615269730000|2021-03-09 06:02:10|6827|6824.2|6827.3|6824.5|6827.3|6824.5|6826.7|6823.9|1
1615269750000|2021-03-09 06:02:30|6827.5|6824.7|6827.5|6824.7|6827.5|6824.7|6827.5|6824.7|0
1615269760000|2021-03-09 06:02:40|6828|6825.2|6828|6825.2|6828|6825.2|6828|6825.2|0
1615269770000|2021-03-09 06:02:50|6828.5|6825.7|6828.5|6825.7|6828.5|6825.7|6828.5|6825.7|8
1615269780000|2021-03-09 06:03:00|6827.6|6824.8|6828.6|6825.8|6828.6|6825.8|6827.6|6824.8|26
1615269790000|2021-03-09 06:03:10|6828.1|6825.3|6826.6|6823.8|6828.1|6825.3|6826.3|6823.5|6
1615269800000|2021-03-09 06:03:20|6826.3|6823.5|6826.6|6823.8|6826.8|6824|6826.3|6823.5|17
1615269810000|2021-03-09 06:03:30|6826.8|6824|6827.6|6824.8|6827.6|6824.8|6826.8|6824|2
1615269820000|2021-03-09 06:03:40|6827.5|6824.7|6828.1|6825.3|6828.3|6825.5|6827.5|6824.7|4
1615269830000|2021-03-09 06:03:50|6828.5|6825.7|6828.8|6826|6828.8|6826|6828.5|6825.7|0
1615269840000|2021-03-09 06:04:00|6828.6|6825.8|6828.6|6825.8|6828.6|6825.8|6828.3|6825.5|6
1615269850000|2021-03-09 06:04:10|6829.3|6826.5|6830.6|6827.8|6830.6|6827.8|6829.3|6826.5|4
1615269860000|2021-03-09 06:04:20|6832|6829.2|6833|6830.2|6833|6830.2|6832|6829.2|11
1615269870000|2021-03-09 06:04:30|6833.6|6830.8|6833.6|6830.8|6833.6|6830.8|6833.6|6830.8|0
1615269880000|2021-03-09 06:04:40|6833.3|6830.5|6833|6830.2|6833.3|6830.5|6833|6830.2|0
1615269900000|2021-03-09 06:05:00|6832.6|6829.8|6830.6|6827.8|6832.6|6829.8|6830.6|6827.8|9
1615269910000|2021-03-09 06:05:10|6830|6827.2|6831.1|6828.3|6831.1|6828.3|6830|6827.2|1
1615269920000|2021-03-09 06:05:20|6831.6|6828.8|6831|6828.2|6831.6|6828.8|6830.6|6827.8|2
1615269930000|2021-03-09 06:05:30|6830.6|6827.8|6829.6|6826.8|6830.6|6827.8|6829.6|6826.8|2
1615269940000|2021-03-09 06:05:40|6830|6827.2|6826.8|6824|6830|6827.2|6826.8|6824|5
1615269950000|2021-03-09 06:05:50|6827.3|6824.5|6829|6826.2|6829|6826.2|6827.3|6824.5|4
1615269960000|2021-03-09 06:06:00|6828.6|6825.8|6828.1|6825.3|6828.6|6825.8|6828.1|6825.3|2
1615269970000|2021-03-09 06:06:10|6827.6|6824.8|6828.1|6825.3|6829.1|6825.3|6827.1|6824.3|1
1615269980000|2021-03-09 06:06:20|6827.3|6824.5|6825.5|6822.7|6827.3|6824.5|6825.5|6822.4|54
1615269990000|2021-03-09 06:06:30|6825.2|6822.4|6825.1|6822.3|6825.6|6822.8|6823.8|6821|42
1615270000000|2021-03-09 06:06:40|6825.4|6821.4|6824.1|6821.3|6825.4|6822|6823.6|6820.8|2
1615270010000|2021-03-09 06:06:50|6824.5|6821.7|6824.1|6821.3|6825.2|6822.3|6823.3|6820.5|1
1615270020000|2021-03-09 06:07:00|6824.4|6820.4|6825.2|6821.2|6825.6|6822.8|6824.1|6820.4|5
1615270030000|2021-03-09 06:07:10|6824.3|6821.5|6825.6|6822.8|6825.6|6822.8|6823.3|6820.5|0
1615270040000|2021-03-09 06:07:20|6824.6|6821.8|6824.6|6821.8|6824.6|6821.8|6824.3|6821.5|1
1615270050000|2021-03-09 06:07:30|6824.8|6822|6826.8|6824|6826.8|6824|6824.8|6822|13
1615270060000|2021-03-09 06:07:40|6827.1|6824.3|6827.5|6824.7|6828.8|6826|6826.8|6824|2
1615270070000|2021-03-09 06:07:50|6827.8|6825|6827.1|6824.3|6827.8|6825|6826.8|6824|2
1615270080000|2021-03-09 06:08:00|6827.3|6824.5|6827.8|6825|6828.6|6825.8|6826.8|6824|2
1615270090000|2021-03-09 06:08:10|6828.1|6825.3|6828.8|6826|6828.8|6826|6828.1|6825.3|0
1615270100000|2021-03-09 06:08:20|6828.1|6825.3|6828.1|6825.3|6828.2|6825.3|6827.3|6824.2|5
1615270110000|2021-03-09 06:08:30|6828.6|6825.8|6828.1|6825.3|6828.6|6825.8|6828.1|6825.3|0
1615270120000|2021-03-09 06:08:40|6828.4|6824.4|6828.1|6825.3|6828.4|6825.3|6828.1|6824.4|0
1615270130000|2021-03-09 06:08:50|6827.8|6825|6828.1|6825.3|6828.1|6825.3|6827.6|6824.8|1
1615270140000|2021-03-09 06:09:00|6827.8|6825|6827.3|6824.5|6828.2|6825.3|6827.3|6824.2|1
1615270150000|2021-03-09 06:09:10|6828.2|6824.2|6828.4|6824.4|6828.6|6825.5|6827.3|6824.2|2
1615270160000|2021-03-09 06:09:20|6828.1|6825.3|6828|6825.2|6828.6|6825.8|6828|6824.2|0
1615270170000|2021-03-09 06:09:30|6828.2|6824.2|6827.3|6824.5|6828.2|6825.2|6827.3|6824.2|0
1615270180000|2021-03-09 06:09:40|6828.2|6824.2|6828.6|6825.8|6828.6|6825.8|6827.8|6824.2|1
1615270190000|2021-03-09 06:09:50|6829|6826.2|6829.3|6826.5|6829.6|6826.8|6829|6826.2|2
1615270200000|2021-03-09 06:10:00|6829.6|6826.8|6830.6|6827.8|6830.6|6827.8|6829.6|6826.8|1
1615270210000|2021-03-09 06:10:10|6830.8|6828|6829.3|6826.5|6833|6830.2|6829.3|6826.5|7
1615270220000|2021-03-09 06:10:20|6829.6|6826.8|6830.1|6826.1|6830.1|6826.8|6829.1|6826.1|12
1615270230000|2021-03-09 06:10:30|6829.1|6826.3|6830|6827.2|6830.2|6827.2|6829.1|6826.2|3
1615270240000|2021-03-09 06:10:40|6830.3|6827.5|6831.3|6828.5|6832.2|6828.5|6830.3|6827.4|1
1615270250000|2021-03-09 06:10:50|6832.2|6828.2|6832.4|6829.6|6832.4|6829.6|6831.9|6828.2|0
1615270260000|2021-03-09 06:11:00|6832.6|6829.8|6829.3|6826.5|6832.6|6829.8|6829.3|6826.2|13
1615270270000|2021-03-09 06:11:10|6830.2|6826.2|6829.3|6826.5|6830.2|6826.8|6829.3|6826.2|1
1615270280000|2021-03-09 06:11:20|6828.6|6825.8|6829.9|6827.1|6830|6827.1|6828.6|6825.8|6
1615270290000|2021-03-09 06:11:30|6829.6|6826.8|6828.6|6825.8|6829.6|6826.8|6828.6|6825.8|5
1615270300000|2021-03-09 06:11:40|6828.4|6825.6|6827.3|6824.5|6828.4|6825.6|6827.1|6824.2|4
1615270310000|2021-03-09 06:11:50|6826.8|6824|6826.4|6823.6|6826.8|6824|6826.1|6823.3|1
1615270320000|2021-03-09 06:12:00|6826.6|6823.8|6823.9|6821.1|6826.6|6823.8|6823.9|6821.1|12
1615270330000|2021-03-09 06:12:10|6824.1|6821.3|6823.3|6820.5|6824.1|6821.3|6822.7|6819.6|51
1615270350000|2021-03-09 06:12:30|6823.6|6819.6|6823.6|6819.6|6823.6|6820.5|6823.3|6819.6|0
1615270360000|2021-03-09 06:12:40|6822.5|6819.7|6816.8|6814|6822.8|6819.7|6816.1|6813|34
1615270370000|2021-03-09 06:12:50|6816.3|6813.5|6816.1|6813.3|6817|6814.1|6815.8|6813|2
1615270380000|2021-03-09 06:13:00|6817.3|6814.5|6816.9|6814.1|6817.4|6814.5|6816.3|6813.2|0
1615270390000|2021-03-09 06:13:10|6817.6|6814.8|6818.8|6816|6818.8|6816|6817.6|6814.8|2
1615270400000|2021-03-09 06:13:20|6819|6816.2|6820.3|6817.5|6821.8|6819|6819|6816.2|39
1615270410000|2021-03-09 06:13:30|6820.5|6817.7|6820.9|6818.1|6821.9|6819.1|6820.5|6817.7|34
1615270420000|2021-03-09 06:13:40|6822.6|6819.8|6822.1|6819.3|6822.6|6819.8|6821.6|6818.8|12
1615270430000|2021-03-09 06:13:50|6822.6|6819.8|6823.1|6820.3|6823.4|6820.6|6822.6|6819.8|2
1615270440000|2021-03-09 06:14:00|6822.9|6820.1|6822.3|6819.5|6823.2|6820.1|6822.3|6819.2|2
1615270450000|2021-03-09 06:14:10|6822.6|6819.8|6822.3|6819.5|6823.2|6820.1|6822.3|6819.2|4
1615270460000|2021-03-09 06:14:20|6821.8|6819|6821.3|6818.5|6822.3|6819.5|6821.3|6818.5|2
1615270470000|2021-03-09 06:14:30|6820.8|6818|6822|6818|6822.4|6819.3|6820.6|6817.8|7
1615270480000|2021-03-09 06:14:40|6821.1|6818.3|6819.9|6817.1|6821.1|6818.3|6819.1|6816.3|1
1615270490000|2021-03-09 06:14:50|6819.1|6816.3|6819.1|6816.3|6819.6|6816.8|6819.1|6816.3|3
1615270500000|2021-03-09 06:15:00|6818.3|6815.5|6819.1|6816.3|6819.7|6816.3|6818.3|6815.4|6
1615270510000|2021-03-09 06:15:10|6819.6|6816.8|6823.1|6820.3|6823.1|6820.3|6819.1|6816.3|8
1615270520000|2021-03-09 06:15:20|6824.1|6821.3|6824.3|6821.5|6824.6|6821.8|6823.1|6820.3|8
1615270530000|2021-03-09 06:15:30|6824.6|6821.8|6823.3|6820.5|6824.6|6821.8|6822.8|6820|19
1615270540000|2021-03-09 06:15:40|6823.6|6820.8|6823.3|6820.5|6823.8|6821|6822.8|6820|3
1615270550000|2021-03-09 06:15:50|6823.6|6820.8|6825.1|6822.3|6825.1|6822.3|6823.6|6820.8|2
1615270560000|2021-03-09 06:16:00|6825.3|6822.5|6825.6|6822.8|6825.6|6822.8|6825.3|6822.5|1
1615270570000|2021-03-09 06:16:10|6825.3|6822.5|6825.6|6822.8|6825.6|6822.8|6825.3|6822.5|1
1615270580000|2021-03-09 06:16:20|6825.9|6823.1|6824.3|6821.5|6826.6|6823.8|6824.3|6821.5|20
1615270590000|2021-03-09 06:16:30|6824|6821.2|6823.1|6820.3|6824|6821.2|6822.8|6820|22
1615270600000|2021-03-09 06:16:40|6823.3|6820.5|6823.3|6820.5|6823.3|6820.5|6823.3|6820.5|0
1615270610000|2021-03-09 06:16:50|6823.6|6820.8|6825.1|6822.3|6826|6823.1|6823.6|6820.8|4
1615270620000|2021-03-09 06:17:00|6824.3|6821.5|6824.3|6821.5|6824.3|6821.5|6824.3|6821.5|1
1615270630000|2021-03-09 06:17:10|6825.2|6821.2|6824.3|6821.5|6825.2|6821.5|6824.3|6821.2|0
1615270640000|2021-03-09 06:17:20|6824|6821.2|6823.8|6821|6824|6821.2|6823.8|6821|0
1615270650000|2021-03-09 06:17:30|6823.5|6820.7|6823.6|6820.8|6823.6|6820.8|6823.5|6820.7|0
1615270660000|2021-03-09 06:17:40|6823.3|6820.5|6821.3|6818.5|6823.3|6820.5|6821.3|6818.5|27
1615270670000|2021-03-09 06:17:50|6820.8|6818|6821.3|6818.5|6821.6|6818.8|6820.8|6818|9
1615270680000|2021-03-09 06:18:00|6821.5|6818.7|6822.1|6819.3|6822.1|6819.3|6821.5|6818.7|1
1615270690000|2021-03-09 06:18:10|6821.6|6818.8|6822.4|6819.6|6822.4|6819.6|6821.6|6818.8|1
1615270710000|2021-03-09 06:18:30|6822.6|6819.8|6822.1|6819.3|6822.6|6819.8|6822.1|6819.3|3
1615270720000|2021-03-09 06:18:40|6822.6|6819.8|6821.6|6818.8|6822.6|6819.8|6821.3|6818.5|0
1615270740000|2021-03-09 06:19:00|6821.9|6819.1|6823.9|6821.1|6823.9|6821.1|6821.9|6819.1|3
1615270750000|2021-03-09 06:19:10|6824.1|6821.3|6824.1|6821.3|6824.6|6821.8|6824.1|6821.3|3
1615270760000|2021-03-09 06:19:20|6823.6|6820.8|6823.9|6821.1|6823.9|6821.1|6823.6|6820.8|2
1615270770000|2021-03-09 06:19:30|6824.1|6821.3|6824.1|6821.3|6824.1|6821.3|6823.5|6820.7|0
1615270790000|2021-03-09 06:19:50|6823.6|6820.8|6823.9|6821.1|6824.1|6821.3|6823.6|6820.8|3
1615270800000|2021-03-09 06:20:00|6824.1|6821.3|6824.1|6821.3|6825.1|6822.3|6824.1|6820.4|17
1615270810000|2021-03-09 06:20:10|6824.4|6821.6|6825.1|6822.3|6825.1|6822.3|6824.1|6821.3|6
1615270820000|2021-03-09 06:20:20|6824.6|6821.8|6824.1|6821.3|6824.9|6822.1|6824.1|6821.3|0
1615270840000|2021-03-09 06:20:40|||||||||2
1615270860000|2021-03-09 06:21:00|6823.8|6821|6824.1|6821.3|6824.1|6821.3|6823.4|6820.6|1
1615270870000|2021-03-09 06:21:10|6824.9|6822.1|6824.9|6822.1|6824.9|6822.1|6824.9|6822.1|1
1615270880000|2021-03-09 06:21:20|6825.4|6822.6|6828.6|6825.8|6828.6|6825.8|6825.4|6822.6|6
1615270890000|2021-03-09 06:21:30|6828.3|6825.5|6828.6|6825.8|6829.3|6826.5|6828.1|6825.3|7
1615270900000|2021-03-09 06:21:40|6828.3|6825.5|6828.9|6826.1|6829.4|6826.6|6827.6|6824.8|9
1615270910000|2021-03-09 06:21:50|6828.6|6825.8|6826.3|6823.5|6828.6|6825.8|6826.3|6823.5|21
1615270920000|2021-03-09 06:22:00|6826.1|6823.3|6826.6|6823.8|6826.6|6823.8|6825.6|6822.8|2
1615270930000|2021-03-09 06:22:10|6826.3|6823.5|6825.6|6822.8|6826.3|6823.5|6825.6|6822.8|1
1615270940000|2021-03-09 06:22:20|6826.6|6823.8|6827.6|6824.8|6827.6|6824.8|6826.6|6823.8|7
1615270950000|2021-03-09 06:22:30|6827.3|6824.5|6826.6|6823.8|6827.6|6824.8|6826.6|6823.8|1
1615270960000|2021-03-09 06:22:40|6827.1|6824.3|6827.6|6824.8|6827.6|6824.8|6827.1|6824.3|1
1615270970000|2021-03-09 06:22:50|6828.1|6825.3|6830.1|6827.3|6830.6|6827.8|6828.1|6825.3|9
1615270980000|2021-03-09 06:23:00|6830.6|6827.8|6830.9|6828.1|6831.8|6829|6830.6|6827.8|7
1615270990000|2021-03-09 06:23:10|6830.6|6827.8|6828.3|6825.5|6830.9|6828.1|6828.3|6825.5|12
1615271000000|2021-03-09 06:23:20|6827.6|6824.8|6829.1|6826.3|6829.1|6826.3|6827.6|6824.8|4
1615271010000|2021-03-09 06:23:30|6829.4|6826.6|6831.1|6828.3|6831.1|6828.3|6829.1|6826.3|13
1615271020000|2021-03-09 06:23:40|6831.8|6829|6831.1|6828.3|6831.8|6829|6829.1|6826.3|15
1615271030000|2021-03-09 06:23:50|6831.4|6828.6|6828.6|6825.8|6831.6|6828.8|6828.6|6825.8|1
1615271040000|2021-03-09 06:24:00|6827.9|6825.1|6827.6|6824.8|6827.9|6825.1|6826.6|6823.8|5
1615271050000|2021-03-09 06:24:10|6827.9|6825.1|6828.1|6825.3|6828.6|6825.8|6827.6|6824.8|2
1615271060000|2021-03-09 06:24:20|6827.9|6825.1|6825.6|6822.8|6827.9|6825.1|6825.6|6822.8|7
1615271070000|2021-03-09 06:24:30|6825.1|6822.3|6825.1|6822.3|6826.1|6823.3|6825.1|6822.3|2
1615271080000|2021-03-09 06:24:40|6825.4|6822.6|6825.1|6822.3|6825.6|6822.8|6825.1|6822.3|3
1615271090000|2021-03-09 06:24:50|||||||||2
1615271100000|2021-03-09 06:25:00|6824.6|6821.8|6825.1|6822.3|6825.1|6822.3|6824.6|6821.8|2
1615271110000|2021-03-09 06:25:10|6824.8|6822|6825.1|6822.3|6825.1|6822.3|6824.6|6821.8|2
1615271120000|2021-03-09 06:25:20|6825.5|6822.7|6825.6|6822.8|6827.4|6824.1|6825.5|6822.7|6
1615271130000|2021-03-09 06:25:30|6826.1|6823.3|6826.1|6823.3|6826.1|6823.3|6825.3|6822.5|0
1615271140000|2021-03-09 06:25:40|6826.4|6823.6|6825.3|6822.5|6826.6|6823.8|6825.3|6822.5|1
1615271150000|2021-03-09 06:25:50|6826.1|6823.3|6827.1|6824.3|6827.1|6824.3|6825.6|6822.8|4
1615271180000|2021-03-09 06:26:20|6826.6|6823.8|6826.3|6823.5|6826.6|6823.8|6826.3|6823.5|3
1615271190000|2021-03-09 06:26:30|6826|6823.2|6825.1|6822.3|6826|6823.2|6825.1|6822.3|6
1615271200000|2021-03-09 06:26:40|6823.6|6820.8|6823.3|6820.5|6823.6|6820.8|6823.3|6820.5|4
1615271210000|2021-03-09 06:26:50|6823.1|6820.3|6820.3|6817.5|6823.2|6820.3|6820.3|6817.5|23
1615271220000|2021-03-09 06:27:00|6819.6|6816.8|6818.3|6815.5|6819.9|6817.1|6818.3|6815.5|13
1615271230000|2021-03-09 06:27:10|6818|6815.2|6818.3|6815.5|6818.3|6815.5|6817.8|6815|6
1615271240000|2021-03-09 06:27:20|6818.6|6815.8|6817.3|6814.5|6818.6|6815.8|6815.8|6813|42
1615271250000|2021-03-09 06:27:30|6817.1|6814.3|6815.3|6812.5|6817.1|6814.3|6815.3|6812.4|21
1615271260000|2021-03-09 06:27:40|6814.3|6811.5|6811.5|6808.7|6815.1|6812.3|6811.1|6808.2|54
1615271270000|2021-03-09 06:27:50|6812.4|6808.4|6810.5|6807.7|6812.4|6808.7|6809.7|6806.9|22
1615271280000|2021-03-09 06:28:00|6809.9|6807.1|6809.2|6806.4|6810.8|6808|6809.2|6806.4|7
1615271290000|2021-03-09 06:28:10|6808.7|6805.9|6806.5|6803.7|6808.7|6805.9|6806.5|6803.7|9
1615271300000|2021-03-09 06:28:20|6807|6804.2|6808.5|6805.7|6808.5|6805.7|6807|6804.2|13
1615271310000|2021-03-09 06:28:30|6807.9|6805.1|6806.5|6803.7|6807.9|6805.1|6806.5|6802.8|2
1615271320000|2021-03-09 06:28:40|6806.2|6803.4|6805.2|6802.4|6806.3|6803.5|6804.2|6801.4|21
1615271330000|2021-03-09 06:28:50|6805.5|6802.7|6803.5|6800.7|6805.5|6802.7|6802.5|6799.7|41
1615271340000|2021-03-09 06:29:00|6803.7|6800.9|6806.7|6803.9|6807.6|6803.9|6802.3|6799.5|19
1615271350000|2021-03-09 06:29:10|6806|6803.2|6806|6803.2|6806.8|6804|6805.5|6802.7|1
1615271360000|2021-03-09 06:29:20|6806.5|6803.7|6807|6804.2|6807.5|6804.7|6806.5|6803.7|4
1615271370000|2021-03-09 06:29:30|6806.8|6804|6803.5|6800.7|6807.3|6804.5|6803.5|6800.7|13
1615271380000|2021-03-09 06:29:40|6803.8|6799.8|6800.9|6798.1|6803.8|6800.7|6800.7|6797.8|45
1615271390000|2021-03-09 06:29:50|6800.7|6797.9|6800.9|6798.1|6801.4|6798.6|6799.5|6796.7|611
1615271400000|2021-03-09 06:30:00|6800.4|6797.6|6802.7|6799.9|6803.8|6800.7|6800|6797.1|87
1615271410000|2021-03-09 06:30:10|6803.7|6800.9|6806.2|6803.4|6806.2|6803.4|6803.7|6800.9|15
1615271420000|2021-03-09 06:30:20|6806.4|6803.6|6807.5|6804.7|6808|6805.2|6806.4|6803.6|17
1615271430000|2021-03-09 06:30:30|6808|6805.2|6807.5|6804.7|6809.8|6806.7|6807.5|6804.7|5
1615271440000|2021-03-09 06:30:40|6807.8|6803.8|6808.7|6805.9|6808.7|6805.9|6807.5|6803.8|10
1615271450000|2021-03-09 06:30:50|6810|6807.2|6813.5|6810.7|6814|6811.2|6810|6807.2|43
1615271460000|2021-03-09 06:31:00|6813.8|6809.8|6811.5|6808.7|6813.8|6810.7|6811.5|6808.7|14
1615271470000|2021-03-09 06:31:10|6811.3|6808.5|6811.5|6808.7|6812.8|6808.9|6810.7|6807.9|12
1615271480000|2021-03-09 06:31:20|6810.7|6807.9|6811.5|6808.7|6811.5|6808.7|6810.7|6807.9|6
1615271490000|2021-03-09 06:31:30|6811|6808.2|6810.7|6807.9|6811.2|6808.4|6810.7|6807.9|1
1615271500000|2021-03-09 06:31:40|6813.8|6811|6813.3|6810.5|6814.3|6811.5|6813|6810.2|60
1615271510000|2021-03-09 06:31:50|6813.6|6810.8|6815.5|6812.7|6816|6813.2|6813.6|6810.8|7
1615271520000|2021-03-09 06:32:00|6816.4|6812.4|6814.7|6811.9|6817.4|6813.7|6814.7|6811.9|12
1615271530000|2021-03-09 06:32:10|6815|6812.2|6814.9|6812.1|6816.5|6813.7|6814.9|6812.1|11
1615271540000|2021-03-09 06:32:20|6815.5|6812.7|6815.5|6812.7|6815.5|6812.7|6815.5|6812.7|1
1615271550000|2021-03-09 06:32:30|6816.4|6812.4|6817.5|6814.7|6817.5|6814.7|6816.4|6812.4|7
1615271560000|2021-03-09 06:32:40|6818.4|6814.4|6818.4|6814.4|6818.4|6814.7|6817.5|6814.4|10
1615271570000|2021-03-09 06:32:50|6817.5|6814.7|6817.5|6814.7|6818.4|6814.7|6817.5|6814.4|1
1615271580000|2021-03-09 06:33:00|6816.5|6813.7|6818.4|6814.4|6818.4|6814.7|6816.5|6813.7|13
1615271590000|2021-03-09 06:33:10|6817.5|6814.7|6815.7|6812.9|6818.4|6814.7|6815.7|6812.9|9
1615271600000|2021-03-09 06:33:20|6816.5|6813.7|6819.3|6816.5|6819.3|6816.5|6816.5|6813.7|17
1615271610000|2021-03-09 06:33:30|6819|6816.2|6819.3|6816.5|6819.3|6816.5|6819|6816.2|1
1615271620000|2021-03-09 06:33:40|6820|6817.2|6820.8|6818|6820.8|6818|6820|6817.2|4
1615271630000|2021-03-09 06:33:50|6820.6|6817.8|6820.5|6817.7|6821.3|6818.5|6819.5|6816.7|16
1615271640000|2021-03-09 06:34:00|6820.3|6817.5|6819.7|6816.9|6821.3|6818.5|6819.5|6816.4|9
1615271650000|2021-03-09 06:34:10|6819.5|6816.7|6819.5|6816.7|6819.5|6816.7|6819.5|6816.7|1
1615271660000|2021-03-09 06:34:20|6819|6816.2|6819.3|6816.5|6819.5|6816.7|6818.5|6815.7|2
1615271670000|2021-03-09 06:34:30|6819|6816.2|6819.6|6815.6|6819.6|6816.3|6818.5|6815.4|5
1615271680000|2021-03-09 06:34:40|6818.5|6815.7|6817.5|6814.7|6819.3|6816.5|6817.5|6814.7|9
1615271690000|2021-03-09 06:34:50|6818|6815.2|6817.7|6814.9|6819|6816.2|6817.7|6814.9|1
1615271700000|2021-03-09 06:35:00|6817.5|6814.7|6817.5|6814.7|6817.5|6814.7|6817.5|6814.7|0
1615271710000|2021-03-09 06:35:10|6818.3|6815.5|6819.3|6816.5|6819.3|6816.5|6818.3|6815.5|2
1615271720000|2021-03-09 06:35:20|6819.5|6816.7|6820.4|6816.4|6820.4|6816.7|6819.5|6816.4|2
1615271730000|2021-03-09 06:35:30|6820.3|6817.5|6823|6820.2|6823|6820.2|6820.3|6817.5|9
1615271740000|2021-03-09 06:35:40|6823.3|6820.5|6822.5|6819.7|6823.3|6820.5|6822.5|6819.7|7
1615271750000|2021-03-09 06:35:50|6822.3|6819.5|6821|6818.2|6823|6820.2|6820.7|6817.9|5
1615271760000|2021-03-09 06:36:00|6821.3|6818.5|6823.3|6820.5|6823.3|6820.5|6821.3|6818.5|6
1615271770000|2021-03-09 06:36:10|6823.6|6820.8|6823.6|6820.8|6823.8|6821|6823.3|6820.5|7
1615271780000|2021-03-09 06:36:20|6823.5|6820.7|6825.3|6822.5|6825.3|6822.5|6823.3|6820.5|12
1615271790000|2021-03-09 06:36:30|6825|6822.2|6825.3|6822.5|6825.3|6822.5|6824|6821.2|3
1615271800000|2021-03-09 06:36:40|6826.3|6823.5|6826.4|6822.4|6826.4|6823.5|6825.5|6822.4|21
1615271810000|2021-03-09 06:36:50|6826.3|6823.5|6825.5|6822.7|6826.3|6823.5|6825.5|6822.7|4
1615271820000|2021-03-09 06:37:00|6825.2|6822.4|6824.8|6822|6825.8|6823|6824.8|6822|79
1615271830000|2021-03-09 06:37:10|6824|6821.2|6822.6|6819.8|6824|6821.2|6822.6|6819.8|7
1615271840000|2021-03-09 06:37:20|6822.2|6819.4|6819.9|6817.1|6822.2|6819.4|6819.3|6816|8
1615271850000|2021-03-09 06:37:30|6820.1|6817.3|6819.3|6816.5|6820.1|6817.3|6819.3|6816.5|0
1615271860000|2021-03-09 06:37:40|6819.1|6816.3|6820.1|6817.3|6820.1|6817.3|6819.1|6816.3|5
1615271870000|2021-03-09 06:37:50|6820.6|6817.8|6820.6|6817.8|6820.6|6817.8|6820.6|6817.8|0
1615271880000|2021-03-09 06:38:00|6820.9|6818.1|6821.1|6818.3|6821.1|6818.3|6820.9|6818.1|0
1615271890000|2021-03-09 06:38:10|6821.5|6818.7|6821.8|6819|6821.8|6819|6821.5|6818.7|1
1615271900000|2021-03-09 06:38:20|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|1
1615271910000|2021-03-09 06:38:30|6821.3|6818.5|6818.5|6815.7|6821.3|6818.5|6818.5|6815.7|0
1615271920000|2021-03-09 06:38:40|6819.1|6816.3|6819.1|6816.3|6819.1|6816.3|6818.8|6816|2
1615271930000|2021-03-09 06:38:50|6819.4|6815.4|6819.4|6815.4|6819.4|6815.4|6819.4|6815.4|0
1615271940000|2021-03-09 06:39:00|6818.5|6815.7|6818.3|6815.5|6818.5|6815.7|6818.3|6815.5|1
1615271970000|2021-03-09 06:39:30|6819.2|6815.2|6818.3|6815.5|6819.2|6816.3|6818.3|6815.2|0
1615271980000|2021-03-09 06:39:40|6818.1|6815.3|6818.1|6815.3|6818.1|6815.3|6818.1|6815.3|0
1615271990000|2021-03-09 06:39:50|6817.8|6815|6815.1|6812.3|6817.8|6815|6814.8|6812|13
1615272000000|2021-03-09 06:40:00|6816|6812|6815.3|6812.5|6816|6812.5|6815.1|6812|8
1615272020000|2021-03-09 06:40:20|6815.5|6812.7|6820.1|6817.3|6820.1|6817.3|6815.5|6812.7|5
1615272030000|2021-03-09 06:40:30|6819.9|6817.1|6820.8|6818|6820.8|6818|6819.9|6817.1|0
1615272040000|2021-03-09 06:40:40|6821.3|6818.5|6821.3|6818.5|6821.3|6818.5|6821.3|6818.5|1
1615272050000|2021-03-09 06:40:50|||||||||1
1615272060000|2021-03-09 06:41:00|6821.1|6818.3|6820.3|6817.5|6821.1|6818.3|6820.3|6817.5|0
1615272070000|2021-03-09 06:41:10|6820.1|6817.3|6821.1|6818.3|6821.1|6818.3|6820.1|6817.3|0
1615272080000|2021-03-09 06:41:20|6820.3|6817.5|6820.3|6817.5|6820.3|6817.5|6820.3|6817.5|0
1615272090000|2021-03-09 06:41:30|6820.1|6817.3|6820.1|6817.3|6820.1|6817.3|6820.1|6817.3|0
1615272110000|2021-03-09 06:41:50|6819.8|6817|6818.8|6816|6819.8|6817|6818.8|6816|3
1615272120000|2021-03-09 06:42:00|6818.5|6815.7|6818.6|6814.6|6818.6|6815.7|6818.3|6814.6|1
1615272130000|2021-03-09 06:42:10|6817.3|6814.5|6817.3|6814.5|6817.3|6814.5|6817.3|6814.5|0
1615272140000|2021-03-09 06:42:20|6817.1|6814.3|6817.1|6814.3|6817.1|6814.3|6817.1|6814.3|22
1615272150000|2021-03-09 06:42:30|6817.5|6814.7|6818.5|6815.7|6818.6|6815.8|6817.5|6814.4|0
1615272160000|2021-03-09 06:42:40|6819.1|6816.3|6820.3|6817.5|6820.3|6817.5|6819.1|6816.2|0
1615272170000|2021-03-09 06:42:50|6820.6|6816.6|6819.3|6816.5|6820.6|6817.2|6819.3|6816.5|1
1615272180000|2021-03-09 06:43:00|6820|6817.2|6818.4|6814.4|6820|6817.2|6817.5|6814.4|0
1615272190000|2021-03-09 06:43:10|6818.1|6815.3|6820.6|6817.8|6820.6|6817.8|6818.1|6814.4|7
1615272200000|2021-03-09 06:43:20|6820.5|6817.7|6820.5|6817.7|6820.5|6817.7|6820.5|6817.7|0
1615272210000|2021-03-09 06:43:30|6820.3|6817.5|6820.1|6817.3|6820.8|6818|6820.1|6816.4|1
1615272230000|2021-03-09 06:43:50|6820.4|6816.4|6819.5|6816.7|6820.4|6816.7|6819.5|6816.4|0
1615272240000|2021-03-09 06:44:00|6819.3|6816.5|6819.9|6817.1|6820.2|6817.1|6818.5|6815.7|8
1615272250000|2021-03-09 06:44:10|6820.1|6817.3|6820|6817.2|6820.3|6817.5|6819.3|6816|16
1615272260000|2021-03-09 06:44:20|6819.7|6816.9|6818.7|6815.9|6819.7|6816.9|6818.7|6815.9|6
1615272270000|2021-03-09 06:44:30|6818.5|6815.7|6814.5|6811.7|6818.5|6815.7|6814.5|6811.7|7
1615272280000|2021-03-09 06:44:40|6814.6|6811.8|6816|6813.2|6816.2|6813.3|6814.6|6811.8|4
1615272290000|2021-03-09 06:44:50|6815.3|6812.5|6814.3|6811.5|6815.3|6812.5|6814|6811.2|2
1615272300000|2021-03-09 06:45:00|6815|6812.2|6811.2|6808.4|6815|6812.2|6811.2|6808.4|9
1615272310000|2021-03-09 06:45:10|6811|6808.2|6808.5|6805.7|6811|6808.2|6808.3|6805.5|18
1615272320000|2021-03-09 06:45:20|6809.1|6806.3|6809.3|6806.5|6809.6|6806.7|6808.5|6805.4|18
1615272330000|2021-03-09 06:45:30|6809.4|6805.4|6808.3|6805.5|6809.4|6806|6808|6805.2|8
1615272340000|2021-03-09 06:45:40|6808.5|6805.7|6809.7|6806.9|6811.5|6808.7|6808.5|6805.7|55
1615272350000|2021-03-09 06:45:50|6810|6807.2|6809.5|6806.7|6810.5|6807.7|6809.5|6806.7|9
1615272360000|2021-03-09 06:46:00|6808.8|6806|6808.7|6805.9|6810.2|6807.4|6808|6805.2|44
1615272370000|2021-03-09 06:46:10|6808.3|6805.5|6806.5|6803.7|6808.5|6805.7|6806|6803.2|29
1615272380000|2021-03-09 06:46:20|6806|6803.2|6805.2|6802.4|6806|6803.2|6805.2|6802.4|48
1615272390000|2021-03-09 06:46:30|6805.7|6802.9|6804.5|6801.7|6806.5|6803.7|6804.2|6801.4|27
1615272400000|2021-03-09 06:46:40|6804.7|6801.9|6806|6803.2|6806.5|6803.7|6804.7|6801.9|3
1615272410000|2021-03-09 06:46:50|6806.5|6803.7|6806.7|6803.9|6807.6|6804.5|6806.5|6803.6|1
1615272420000|2021-03-09 06:47:00|6806.5|6803.7|6808.3|6805.5|6808.3|6805.5|6806|6803.2|8
1615272430000|2021-03-09 06:47:10|6809|6806.2|6811.5|6808.7|6811.5|6808.7|6809|6806.2|3
1615272440000|2021-03-09 06:47:20|6812.1|6809.3|6812|6809.2|6812.5|6809.7|6811|6808.2|13
1615272450000|2021-03-09 06:47:30|6811.5|6808.7|6810.5|6807.7|6811.5|6808.7|6810.5|6807.7|7
1615272460000|2021-03-09 06:47:40|6810.1|6807.3|6809.5|6806.7|6811|6808.2|6809|6805.8|23
1615272470000|2021-03-09 06:47:50|6810|6807.2|6810.5|6807.7|6812.8|6810|6810|6807.2|39
1615272480000|2021-03-09 06:48:00|6810|6807.2|6808.7|6805.9|6811|6808.2|6808.7|6805.9|37
1615272490000|2021-03-09 06:48:10|6808.2|6805.4|6806.7|6803.9|6808.2|6805.4|6806.7|6803.9|13
1615272500000|2021-03-09 06:48:20|6807.2|6804.4|6806.5|6803.7|6807.2|6804.4|6806.5|6803.7|0
1615272510000|2021-03-09 06:48:30|6806|6803.2|6804.5|6801.7|6806|6803.2|6803.8|6801|4
1615272520000|2021-03-09 06:48:40|6805.7|6802.9|6805|6802.2|6806|6803.2|6804.7|6801.9|10
1615272530000|2021-03-09 06:48:50|6804.7|6801.9|6804.7|6801.9|6805|6802.2|6803.7|6800.9|2
1615272540000|2021-03-09 06:49:00|6805|6802.2|6802.7|6799.9|6805|6802.2|6802.7|6799.9|14
1615272550000|2021-03-09 06:49:10|6803.2|6800.4|6801|6798.2|6804|6801.2|6801|6798.2|4
1615272560000|2021-03-09 06:49:20|6801.3|6798.5|6801.3|6798.5|6801.6|6798.5|6800.3|6797.5|4
1615272570000|2021-03-09 06:49:30|6801.1|6798.3|6801.6|6798.8|6801.6|6798.8|6800.7|6797.6|23
1615272580000|2021-03-09 06:49:40|6801.7|6798.9|6800.7|6797.9|6802|6799.2|6800.7|6797.9|10
1615272590000|2021-03-09 06:49:50|6800.2|6797.4|6796.3|6793.5|6800.2|6797.4|6796|6793.2|65
1615272600000|2021-03-09 06:50:00|6796.8|6794|6793.6|6790.8|6797.6|6794.2|6793.2|6790.4|106
1615272610000|2021-03-09 06:50:10|6791.5|6788.7|6792.8|6790|6794|6791.2|6791.4|6788.6|85
1615272620000|2021-03-09 06:50:20|6792.3|6789.5|6792.5|6789.7|6792.5|6789.7|6792|6789.2|1
1615272630000|2021-03-09 06:50:30|6793.1|6790.3|6792.6|6789.8|6793.1|6790.3|6792.6|6789.8|55
1615272640000|2021-03-09 06:50:40|6793|6790.2|6792.6|6789.8|6793|6790.2|6792.6|6789.8|4
1615272650000|2021-03-09 06:50:50|6792|6789.2|6790.5|6787.7|6792|6789.2|6790.5|6787.7|19
1615272660000|2021-03-09 06:51:00|6790.1|6787.3|6790|6787.2|6790.6|6787.7|6788|6785.2|36
1615272670000|2021-03-09 06:51:10|6789.3|6786.5|6789.5|6786.7|6790|6787.2|6788.5|6785.6|22
1615272680000|2021-03-09 06:51:20|6788.8|6786|6790|6787.2|6790|6787.2|6788.5|6785.7|54
1615272690000|2021-03-09 06:51:30|6789.6|6786.8|6792.3|6789.5|6792.5|6789.7|6787.5|6784.7|158
1615272700000|2021-03-09 06:51:40|6792.1|6789.3|6794.3|6791.5|6794.3|6791.5|6791.5|6788.7|18
1615272710000|2021-03-09 06:51:50|6793.5|6790.7|6793.5|6790.7|6794|6791.2|6793.5|6790.7|12
1615272720000|2021-03-09 06:52:00|6794|6791.2|6794.5|6791.7|6794.5|6791.7|6793.5|6790.7|9
1615272730000|2021-03-09 06:52:10|6794|6791.2|6795.5|6792.7|6795.6|6792.7|6794|6791.2|4
1615272740000|2021-03-09 06:52:20|6795.6|6791.6|6795.3|6792.5|6795.6|6792.5|6795.3|6791.6|2
1615272750000|2021-03-09 06:52:30|6795.5|6792.7|6794.5|6791.7|6795.5|6792.7|6794.5|6791.7|1
1615272760000|2021-03-09 06:52:40|6795|6792.2|6792.5|6789.7|6795|6792.2|6792.5|6789.7|10
1615272770000|2021-03-09 06:52:50|6793.3|6790.5|6792.5|6789.7|6793.5|6790.7|6792.5|6789.7|5
1615272780000|2021-03-09 06:53:00|6792.1|6789.3|6793.3|6790.5|6793.3|6790.5|6792|6789.2|4
1615272790000|2021-03-09 06:53:10|6793.5|6790.7|6795.5|6792.7|6795.5|6792.7|6793.5|6790.7|5
1615272800000|2021-03-09 06:53:20|6796.5|6793.7|6796.5|6793.7|6796.5|6793.7|6796.5|6793.7|32
1615272810000|2021-03-09 06:53:30|6796.6|6793.8|6797.7|6793.7|6797.7|6793.8|6796.6|6793.7|4
1615272820000|2021-03-09 06:53:40|6796.5|6792.7|6796.5|6793.7|6796.5|6793.7|6795.5|6792.7|25
1615272830000|2021-03-09 06:53:50|6797.1|6794.3|6797.6|6794.8|6797.6|6794.8|6797.1|6794.3|5
1615272840000|2021-03-09 06:54:00|6797.8|6795|6798.5|6795.7|6799.5|6796.7|6797.8|6795|8
1615272850000|2021-03-09 06:54:10|6799.4|6795.4|6800.5|6797.7|6800.5|6797.7|6799.3|6795.4|5
1615272860000|2021-03-09 06:54:20|6801.1|6798.3|6800.5|6797.7|6801.5|6798.7|6800.5|6797.7|5
1615272870000|2021-03-09 06:54:30|6800|6797.2|6798.5|6795.7|6800|6797.2|6798.5|6795.6|5
1615272880000|2021-03-09 06:54:40|6798.3|6795.5|6798.5|6795.7|6799.4|6795.7|6798|6795.2|7
1615272890000|2021-03-09 06:54:50|6799.6|6795.6|6799.3|6796.5|6799.6|6796.5|6798.6|6795.6|12
1615272900000|2021-03-09 06:55:00|6799.5|6796.7|6801.4|6797.4|6802.5|6799.7|6799.5|6796.7|33
1615272910000|2021-03-09 06:55:10|6801.7|6797.7|6801.5|6798.7|6801.7|6798.7|6801.5|6797.7|3
1615272920000|2021-03-09 06:55:20|6799.8|6797|6798.3|6795.5|6801.6|6798.8|6797.8|6795|73
1615272930000|2021-03-09 06:55:30|6798.9|6796.1|6798.3|6795.5|6799.6|6796.8|6798.3|6795.5|2
1615272940000|2021-03-09 06:55:40|6797.8|6795|6797.8|6795|6797.8|6795|6797.8|6795|12
1615272950000|2021-03-09 06:55:50|6797.1|6794.3|6795.1|6792.3|6797.1|6794.3|6795.1|6792.3|38
1615272960000|2021-03-09 06:56:00|6794.6|6791.8|6793.6|6790.8|6795.2|6792.3|6793.6|6790.8|17
1615272970000|2021-03-09 06:56:10|6793.3|6790.5|6792.5|6789.7|6795.2|6792.3|6792.5|6789.4|14
1615272980000|2021-03-09 06:56:20|6791.3|6788.5|6791.8|6789|6792.1|6789.3|6791.3|6788.5|1
1615272990000|2021-03-09 06:56:30|6791.6|6788.8|6791.6|6788.8|6792.1|6789.3|6790.8|6788|8
1615273000000|2021-03-09 06:56:40|6791.9|6789.1|6792.1|6789.3|6792.1|6789.3|6791.9|6789.1|1
1615273010000|2021-03-09 06:56:50|6793|6789|6793|6789|6793|6789.3|6792.1|6789|1
1615273020000|2021-03-09 06:57:00|6791.9|6789.1|6791.4|6787.4|6792.1|6789.3|6790.5|6787.4|11
1615273030000|2021-03-09 06:57:10|6791.1|6788.3|6789.9|6787.1|6791.2|6788.3|6789.9|6787|0
1615273040000|2021-03-09 06:57:20|6789.4|6786.6|6789.4|6786.6|6789.4|6786.6|6789.4|6786.6|0
1615273050000|2021-03-09 06:57:30|6789.9|6787.1|6789.4|6785.4|6789.9|6787.1|6788.6|6785.4|4
1615273060000|2021-03-09 06:57:40|6788|6785.2|6788.6|6785.8|6788.8|6786|6788|6785.2|4
1615273070000|2021-03-09 06:57:50|6788.4|6785.6|6786.9|6784.1|6788.4|6785.6|6786.9|6784|7
1615273080000|2021-03-09 06:58:00|6786.6|6783.8|6787.9|6785.1|6787.9|6785.1|6786.6|6783.8|10
1615273090000|2021-03-09 06:58:10|6788.2|6784.2|6788.1|6785.3|6788.4|6785.6|6787.9|6784.2|0
1615273100000|2021-03-09 06:58:20|6788.2|6785.4|6789.1|6786.3|6789.1|6786.3|6787.9|6785.1|5
1615273110000|2021-03-09 06:58:30|6789.6|6786.8|6789.3|6786.5|6790.5|6787.1|6789.3|6786.2|1
1615273120000|2021-03-09 06:58:40|6790.2|6786.2|6790.1|6787.3|6790.4|6787.6|6789.3|6786.2|1
1615273130000|2021-03-09 06:58:50|6790.7|6787.9|6792.5|6789.7|6792.8|6790|6790.7|6787.9|4
1615273140000|2021-03-09 06:59:00|6792.8|6790|6792.5|6789.7|6792.8|6790|6792.5|6789.7|8
1615273150000|2021-03-09 06:59:10|6791.1|6788.3|6791.1|6788.3|6791.1|6788.3|6791.1|6788.3|7
1615273160000|2021-03-09 06:59:20|6790.8|6788|6791.1|6788.3|6791.1|6788.3|6790.8|6788|4
1615273170000|2021-03-09 06:59:30|6790.3|6787.5|6790.6|6787.8|6790.8|6788|6790.3|6787.5|0
1615273180000|2021-03-09 06:59:40|6789.8|6787|6788.3|6785.5|6789.8|6787|6788.3|6785.5|1
1615273190000|2021-03-09 06:59:50|6789.2|6785.2|6787.1|6784.3|6789.2|6785.8|6786.6|6783.2|5
1615273200000|2021-03-09 07:00:00|6787.4|6784.6|6788.4|6785.6|6788.6|6785.8|6787.4|6784.6|9
1615273210000|2021-03-09 07:00:10|6789.4|6786.6|6791|6788.2|6791|6788.2|6789.4|6786.6|2
1615273220000|2021-03-09 07:00:20|6791.6|6788.8|6791.9|6789.1|6791.9|6789.1|6791.1|6788.3|5
1615273230000|2021-03-09 07:00:30|||||||||7
1615273240000|2021-03-09 07:00:40|6792.4|6789.6|6789.6|6786.8|6792.6|6789.8|6789.6|6786.8|22
1615273250000|2021-03-09 07:00:50|6789.2|6786.4|6788.9|6786.1|6789.2|6786.4|6788.9|6786.1|2
1615273260000|2021-03-09 07:01:00|6788.5|6785.7|6787.3|6784.5|6788.5|6785.7|6786.1|6783.3|21
1615273270000|2021-03-09 07:01:10|6786.9|6784.1|6786.9|6784.1|6787.4|6784.6|6786.9|6784.1|2
1615273280000|2021-03-09 07:01:20|6787.2|6784.4|6787.1|6784.3|6789.4|6786.6|6787.1|6784.3|18
1615273290000|2021-03-09 07:01:30|6786.9|6784.1|6787.9|6785.1|6787.9|6785.1|6786.9|6784.1|8
1615273300000|2021-03-09 07:01:40|6787.3|6784.5|6786.9|6784.1|6787.3|6784.5|6786.9|6784.1|1
1615273310000|2021-03-09 07:01:50|6787.2|6784.4|6786.6|6783.8|6787.6|6784.8|6786.6|6783.8|3
1615273320000|2021-03-09 07:02:00|6786.1|6783.3|6784.1|6781.3|6786.6|6783.8|6784.1|6781.3|17
1615273330000|2021-03-09 07:02:10|6783.6|6780.8|6781.3|6778.5|6783.9|6781.1|6781.3|6778.5|89
1615273340000|2021-03-09 07:02:20|6781.4|6778.6|6777.6|6774.8|6781.6|6778.8|6777.6|6774.8|49
1615273350000|2021-03-09 07:02:30|6776.6|6773.8|6775.8|6773|6776.6|6773.8|6775.8|6773|31
1615273360000|2021-03-09 07:02:40|6776.4|6773.6|6776.3|6773.5|6777.2|6774.4|6775.8|6773|59
1615273370000|2021-03-09 07:02:50|6776.6|6773.8|6778.6|6775.8|6778.6|6775.8|6776.3|6773.5|8
1615273380000|2021-03-09 07:03:00|6776.6|6773.8|6776.3|6773.5|6776.6|6773.8|6775.8|6773|9
1615273390000|2021-03-09 07:03:10|6776.6|6773.8|6774.4|6771.6|6777.6|6774.8|6774.4|6771.6|44
1615273400000|2021-03-09 07:03:20|6773.6|6770.8|6772.9|6770.1|6773.6|6770.8|6771.9|6769.1|19
1615273410000|2021-03-09 07:03:30|6773.3|6770.5|6774.3|6771.5|6774.3|6771.5|6773.3|6770.5|8
1615273420000|2021-03-09 07:03:40|6773.9|6771.1|6772.4|6769.6|6773.9|6771.1|6772.4|6769.6|20
1615273430000|2021-03-09 07:03:50|6771.9|6769.1|6774.1|6771.3|6774.1|6771.3|6771.9|6769.1|5
1615273440000|2021-03-09 07:04:00|6774.3|6771.5|6772.4|6769.6|6774.3|6771.5|6772.4|6769.6|10
1615273450000|2021-03-09 07:04:10|6771.9|6769.1|6769.9|6767.1|6771.9|6769.1|6769.6|6766.8|199
1615273460000|2021-03-09 07:04:20|6770.3|6767.5|6767.9|6765.1|6770.3|6767.5|6767.6|6764.8|12
1615273470000|2021-03-09 07:04:30|6767.6|6764.8|6768.4|6765.6|6768.6|6765.8|6767.6|6764.8|53
1615273480000|2021-03-09 07:04:40|6767.9|6765.1|6766.6|6763.8|6767.9|6765.1|6765.9|6763.1|90
1615273490000|2021-03-09 07:04:50|6766.9|6764.1|6767.4|6764.6|6767.4|6764.6|6766.6|6763.8|0
1615273500000|2021-03-09 07:05:00|6766.9|6764.1|6763.6|6760.8|6766.9|6764.1|6763.6|6760.8|26
1615273510000|2021-03-09 07:05:10|6763.9|6761.1|6760.9|6758.1|6764.8|6762|6760.9|6758.1|308
1615273520000|2021-03-09 07:05:20|6760.3|6757.5|6759.9|6757.1|6760.9|6758.1|6757.9|6755.1|132
1615273530000|2021-03-09 07:05:30|6759.6|6756.8|6765.9|6763.1|6766.3|6763.5|6757.9|6755.1|75
1615273540000|2021-03-09 07:05:40|6765.1|6762.3|6765.3|6762.5|6767.3|6764.5|6765.1|6762.3|16
1615273550000|2021-03-09 07:05:50|6764.9|6762.1|6766.3|6763.5|6766.6|6763.8|6764.3|6761.5|29
1615273560000|2021-03-09 07:06:00|6767.3|6764.5|6769.4|6766.6|6770.6|6767.8|6767.3|6764.5|52
1615273570000|2021-03-09 07:06:10|6769.9|6767.1|6770.9|6768.1|6770.9|6768.1|6769.6|6766.8|84
1615273580000|2021-03-09 07:06:20|6770.3|6767.5|6770.9|6768.1|6770.9|6768.1|6769.4|6766.6|25
1615273590000|2021-03-09 07:06:30|6770.6|6767.8|6768.9|6766.1|6770.9|6768.1|6768.9|6766.1|19
1615273600000|2021-03-09 07:06:40|6768.6|6765.8|6768.4|6765.6|6768.6|6765.8|6767.9|6765.1|2
1615273610000|2021-03-09 07:06:50|||||||||3
1615273620000|2021-03-09 07:07:00|6768.3|6765.5|6767.9|6765.1|6768.8|6766|6767.8|6765|13
1615273630000|2021-03-09 07:07:10|6767.8|6765|6770.6|6767.8|6770.9|6768.1|6767.8|6765|27
1615273640000|2021-03-09 07:07:20|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|2
1615273650000|2021-03-09 07:07:30|6770.9|6768.1|6770.4|6767.6|6770.9|6768.1|6769.6|6766.8|33
1615273660000|2021-03-09 07:07:40|6770.9|6768.1|6770.9|6768.1|6770.9|6768.1|6770.4|6767.6|2
1615273670000|2021-03-09 07:07:50|6770.6|6767.8|6775.3|6772.5|6775.4|6772.6|6770.6|6767.8|80
1615273680000|2021-03-09 07:08:00|6775.4|6772.6|6775.3|6772.5|6775.4|6772.6|6774.4|6771.6|12
1615273690000|2021-03-09 07:08:10|6775.6|6772.8|6777.9|6775.1|6777.9|6775.1|6775.4|6772.6|51
1615273700000|2021-03-09 07:08:20|6778.3|6775.5|6777.6|6774.8|6778.3|6775.5|6775.9|6773.1|21
1615273710000|2021-03-09 07:08:30|6777.8|6775|6778.3|6775.5|6778.3|6775.5|6777.3|6774.5|8
1615273720000|2021-03-09 07:08:40|6777.9|6775.1|6779.6|6776.8|6779.9|6777.1|6777.9|6775.1|10
1615273730000|2021-03-09 07:08:50|6779.9|6777.1|6779.9|6777.1|6780.3|6777.5|6779.6|6776.8|11
1615273740000|2021-03-09 07:09:00|6779.6|6776.8|6780.1|6777.3|6780.1|6777.3|6779.1|6776.3|8
1615273750000|2021-03-09 07:09:10|6780.3|6777.5|6780.6|6777.8|6780.6|6777.8|6779.9|6777.1|4
1615273760000|2021-03-09 07:09:20|6780.4|6777.6|6779.4|6776.6|6780.9|6778.1|6779.1|6776.3|89
1615273770000|2021-03-09 07:09:30|6779.1|6776.3|6777.8|6775|6779.1|6776.3|6777.8|6775|51
1615273780000|2021-03-09 07:09:40|6777.1|6774.3|6773.3|6770.5|6777.1|6774.3|6772.6|6769.8|2
1615273790000|2021-03-09 07:09:50|6773.1|6770.3|6775.9|6773.1|6775.9|6773.1|6772.4|6769.6|8
1615273800000|2021-03-09 07:10:00|6775.6|6772.8|6774.6|6771.8|6775.6|6772.8|6774.6|6771.8|0
1615273810000|2021-03-09 07:10:10|6774.4|6771.6|6775.6|6772.8|6775.9|6773.1|6772.9|6770.1|17
1615273820000|2021-03-09 07:10:20|6775.9|6773.1|6775.6|6772.8|6775.9|6773.1|6775.1|6772.3|2
1615273830000|2021-03-09 07:10:30|6776|6773.2|6776.9|6774.1|6776.9|6774.1|6776|6773.2|11
1615273840000|2021-03-09 07:10:40|6777.1|6774.3|6777.9|6775.1|6777.9|6775.1|6777.1|6774.3|8
1615273850000|2021-03-09 07:10:50|6778.6|6775.8|6779.6|6776.8|6779.6|6776.8|6778.6|6775.8|15
1615273860000|2021-03-09 07:11:00|6778.9|6776.1|6778.6|6775.8|6779.4|6776.6|6778.6|6775.8|3
1615273880000|2021-03-09 07:11:20|6779.4|6776.6|6778.9|6776.1|6779.4|6776.6|6778.6|6775.8|20
1615273890000|2021-03-09 07:11:30|6778.6|6775.8|6779.3|6776.5|6779.3|6776.5|6778.6|6775.8|13
1615273900000|2021-03-09 07:11:40|6778.6|6775.8|6779.4|6776.6|6779.6|6776.8|6778.6|6775.8|10
1615273910000|2021-03-09 07:11:50|6779.8|6777|6779.9|6777.1|6780.9|6778.1|6779.8|6777|29
1615273920000|2021-03-09 07:12:00|6780.4|6777.6|6780.4|6777.6|6780.4|6777.6|6779.9|6777.1|3
1615273930000|2021-03-09 07:12:10|6780.9|6778.1|6781.1|6778.3|6781.1|6778.3|6780.6|6777.8|161
1615273940000|2021-03-09 07:12:20|||||||||105
1615273950000|2021-03-09 07:12:30|6781.8|6779|6782.6|6779.8|6782.6|6779.8|6781.8|6779|9
1615273960000|2021-03-09 07:12:40|6782.9|6780.1|6783.3|6780.5|6783.3|6780.5|6782.9|6780.1|3
1615273970000|2021-03-09 07:12:50|6783.9|6781.1|6783.6|6780.8|6783.9|6781.1|6783.6|6780.8|2
1615273980000|2021-03-09 07:13:00|6784.1|6781.3|6784.1|6781.3|6784.1|6781.3|6784.1|6781.3|0
1615273990000|2021-03-09 07:13:10|6782.7|6779.9|6782.3|6779.5|6782.7|6779.9|6782.3|6779.5|44
1615274000000|2021-03-09 07:13:20|6782.1|6779.3|6781.4|6778.6|6782.1|6779.3|6781.1|6778.3|1
1615274010000|2021-03-09 07:13:30|6781.6|6778.8|6781.9|6779.1|6781.9|6779.1|6781.6|6778.8|1
1615274020000|2021-03-09 07:13:40|6782.1|6779.3|6781.1|6778.3|6782.9|6780.1|6781.1|6778.3|16
1615274030000|2021-03-09 07:13:50|6781.6|6778.8|6781.6|6778.8|6781.9|6779.1|6781.1|6778.3|3
1615274040000|2021-03-09 07:14:00|6781.3|6778.5|6780.1|6777.3|6781.6|6778.8|6779.3|6776.5|12
1615274050000|2021-03-09 07:14:10|6780.3|6777.5|6780.3|6777.5|6780.3|6777.5|6780.3|6777.5|0
1615274060000|2021-03-09 07:14:20|6780.5|6777.7|6781.1|6778.3|6781.1|6778.3|6780.5|6777.7|1
1615274070000|2021-03-09 07:14:30|6780.3|6777.5|6780.3|6777.5|6780.6|6777.8|6780|6777.2|5
1615274080000|2021-03-09 07:14:40|6780|6777.2|6780.3|6777.5|6780.3|6777.5|6780|6777.2|2
1615274090000|2021-03-09 07:14:50|6780|6777.2|6778.5|6775.7|6780|6777.2|6778.5|6775.7|12
1615274100000|2021-03-09 07:15:00|6777.9|6775.1|6780.3|6777.5|6780.6|6777.8|6777.9|6775.1|27
1615274110000|2021-03-09 07:15:10|6780.1|6777.3|6781.9|6779.1|6781.9|6779.1|6780.1|6777.3|66
1615274120000|2021-03-09 07:15:20|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|6781.1|6778.3|17
1615274130000|2021-03-09 07:15:30|6781.3|6778.5|6781.9|6779.1|6781.9|6779.1|6781.1|6778.3|1
1615274140000|2021-03-09 07:15:40|6781.6|6778.8|6780.9|6778.1|6781.6|6778.8|6780.9|6778.1|2
1615274150000|2021-03-09 07:15:50|6781.1|6778.3|6781.9|6779.1|6782.1|6779.3|6781.1|6778.3|10
1615274160000|2021-03-09 07:16:00|6781.6|6778.8|6782.1|6779.3|6782.1|6779.3|6781.6|6778.8|2
1615274170000|2021-03-09 07:16:10|6781.9|6779.1|6781.6|6778.8|6781.9|6779.1|6781.6|6778.8|3
1615274180000|2021-03-09 07:16:20|6781.9|6779.1|6781.9|6779.1|6782.1|6779.3|6781.6|6778.8|1
1615274190000|2021-03-09 07:16:30|6781.6|6778.8|6782.1|6779.3|6782.1|6779.3|6781.6|6778.8|2
1615274200000|2021-03-09 07:16:40|6781.9|6779.1|6781.6|6778.8|6781.9|6779.1|6780.9|6778.1|16
1615274210000|2021-03-09 07:16:50|6781.9|6779.1|6781.6|6778.8|6781.9|6779.1|6781.6|6778.8|1
1615274220000|2021-03-09 07:17:00|6779.9|6777.1|6779.9|6777.1|6779.9|6777.1|6779.9|6777.1|3
1615274230000|2021-03-09 07:17:10|6779.6|6776.8|6779.4|6776.6|6779.9|6777.1|6778.9|6776.1|2
1615274240000|2021-03-09 07:17:20|6778.9|6776.1|6777.9|6775.1|6779.2|6776.4|6777.9|6775.1|5
1615274250000|2021-03-09 07:17:30|6777.6|6774.8|6778.6|6775.8|6779.9|6777.1|6777.6|6774.8|23
1615274260000|2021-03-09 07:17:40|6777.3|6774.5|6777.9|6775.1|6777.9|6775.1|6777.1|6774.3|3
1615274270000|2021-03-09 07:17:50|6775.4|6772.6|6775.6|6772.8|6775.6|6772.8|6775.4|6772.6|7
1615274280000|2021-03-09 07:18:00|6775.9|6773.1|6772.3|6769.5|6775.9|6773.1|6772|6769.2|30
1615274290000|2021-03-09 07:18:10|6773.1|6770.3|6773.1|6770.3|6774.5|6771.7|6772|6769.2|68
1615274300000|2021-03-09 07:18:20|6772.9|6770.1|6770.4|6767.6|6772.9|6770.1|6769.5|6766.7|58
1615274310000|2021-03-09 07:18:30|6770.6|6767.8|6771.3|6768.5|6771.3|6768.5|6770.1|6767.3|19
1615274320000|2021-03-09 07:18:40|6771.1|6768.3|6771.1|6768.3|6771.1|6768.3|6771.1|6768.3|12
1615274340000|2021-03-09 07:19:00|6771.3|6768.5|6770|6767.2|6771.3|6768.5|6770|6767.2|7
1615274350000|2021-03-09 07:19:10|6770.3|6767.5|6770.3|6767.5|6770.3|6767.5|6770.3|6767.5|3
1615274360000|2021-03-09 07:19:20|6770.6|6767.8|6770.6|6767.8|6770.8|6768|6770.3|6767.5|16
1615274370000|2021-03-09 07:19:30|6770.3|6767.5|6770|6767.2|6770.6|6767.8|6770|6767.2|0
1615274380000|2021-03-09 07:19:40|6770.3|6767.5|6765.3|6762.5|6770.3|6767.5|6765.3|6762.5|14
1615274390000|2021-03-09 07:19:50|6765.6|6762.8|6764|6761.2|6766.1|6763.3|6763.7|6760.9|20
1615274400000|2021-03-09 07:20:00|6763.8|6761|6762.3|6759.5|6763.8|6761|6762.3|6759.5|14
1615274410000|2021-03-09 07:20:10|6761.8|6759|6759.3|6756.5|6761.8|6759|6759|6756.2|26
1615274420000|2021-03-09 07:20:20|6760.3|6757.5|6758.8|6756|6760.3|6757.5|6758.8|6756|52
1615274430000|2021-03-09 07:20:30|6758.6|6755.8|6759.9|6757.1|6760.1|6757.3|6758.3|6755.5|41
1615274440000|2021-03-09 07:20:40|6759.8|6757|6761.1|6758.3|6761.3|6758.5|6759.3|6756.5|3
1615274450000|2021-03-09 07:20:50|6761|6758.2|6760.3|6757.5|6761.3|6758.5|6760|6757.2|10
1615274460000|2021-03-09 07:21:00|6760.6|6757.8|6759|6756.2|6761.3|6758.5|6759|6756.2|35
1615274470000|2021-03-09 07:21:10|6758.5|6755.7|6757.8|6755|6758.5|6755.7|6757.8|6755|1
1615274480000|2021-03-09 07:21:20|6757.6|6754.8|6758.1|6755.3|6758.6|6755.8|6757.6|6754.8|5
1615274490000|2021-03-09 07:21:30|6757.8|6755|6753.6|6750.8|6757.8|6755|6751.1|6748.3|470
1615274500000|2021-03-09 07:21:40|6752.7|6749.9|6751.6|6748.8|6752.7|6749.9|6751.3|6748.5|27
1615274510000|2021-03-09 07:21:50|6751.1|6748.3|6750.4|6747.6|6751.1|6748.3|6750.1|6747.3|22
1615274520000|2021-03-09 07:22:00|6750.6|6747.8|6751.6|6748.8|6751.9|6749.1|6750.6|6747.8|14
1615274530000|2021-03-09 07:22:10|6751.4|6748.6|6751.9|6749.1|6753.4|6750.6|6751.4|6748.6|55
1615274540000|2021-03-09 07:22:20|6752.2|6749.4|6752.7|6749.9|6752.7|6749.9|6751.9|6749.1|2
1615274550000|2021-03-09 07:22:30|6752.6|6749.8|6752.4|6749.6|6752.7|6749.9|6752.2|6749.4|2
1615274560000|2021-03-09 07:22:40|6752.2|6749.4|6752.2|6749.4|6752.7|6749.9|6752.2|6749.4|0
1615274570000|2021-03-09 07:22:50|6751.9|6749.1|6751.2|6748.4|6751.9|6749.1|6749.9|6747.1|8
1615274580000|2021-03-09 07:23:00|6751.6|6748.8|6752.2|6749.4|6752.2|6749.4|6751.6|6748.8|8
1615274590000|2021-03-09 07:23:10|6751.2|6748.4|6750.9|6748.1|6751.2|6748.4|6750.9|6748.1|0
1615274600000|2021-03-09 07:23:20|6750.4|6747.6|6750.9|6748.1|6750.9|6748.1|6750.2|6747.4|1
1615274610000|2021-03-09 07:23:30|6752.7|6749.9|6752.2|6749.4|6752.7|6749.9|6751.9|6749.1|58
1615274620000|2021-03-09 07:23:40|6751.9|6749.1|6751.6|6748.8|6752.7|6749.9|6751.6|6748.8|2
1615274630000|2021-03-09 07:23:50|6752.1|6749.3|6756.2|6753.4|6756.2|6753.4|6751.9|6749.1|36
1615274640000|2021-03-09 07:24:00|6756.4|6753.6|6757.2|6754.4|6757.9|6755.1|6756.4|6753.6|34
1615274650000|2021-03-09 07:24:10|6758|6755.2|6759.7|6756.9|6759.7|6756.9|6758|6755.2|10
1615274660000|2021-03-09 07:24:20|6759.9|6757.1|6756.4|6753.6|6760.7|6757.9|6756.4|6753.6|58
1615274670000|2021-03-09 07:24:30|6757.9|6755.1|6757.4|6754.6|6758.2|6755.4|6757.4|6754.6|16
1615274680000|2021-03-09 07:24:40|6758.9|6756.1|6757.4|6754.6|6758.9|6756.1|6757.4|6754.6|7
1615274690000|2021-03-09 07:24:50|6757.1|6754.3|6757.2|6754.4|6757.2|6754.4|6756.1|6753.3|2
1615274700000|2021-03-09 07:25:00|6757.4|6754.6|6751.4|6748.6|6757.4|6754.6|6751.4|6748.6|27
1615274710000|2021-03-09 07:25:10|6750.4|6747.6|6753.4|6750.6|6753.4|6750.6|6750.4|6747.6|90
1615274720000|2021-03-09 07:25:20|6753.7|6750.9|6754.2|6751.4|6754.2|6751.4|6753.7|6750.9|3
1615274730000|2021-03-09 07:25:30|6753.9|6751.1|6750.7|6746.7|6754.2|6751.4|6750.6|6746.7|66
1615274740000|2021-03-09 07:25:40|6749.6|6746.8|6749.4|6746.6|6749.6|6746.8|6747.9|6745.1|22
1615274750000|2021-03-09 07:25:50|6749.1|6746.3|6746.6|6743.8|6749.1|6746.3|6745.9|6743.1|51
1615274760000|2021-03-09 07:26:00|6746.9|6744.1|6744.2|6741.4|6749.2|6745.1|6743.2|6739.2|211
1615274770000|2021-03-09 07:26:10|6744.9|6742.1|6749.2|6746.4|6749.4|6746.6|6744.9|6742.1|16
1615274780000|2021-03-09 07:26:20|6749.5|6746.7|6749.2|6746.4|6749.9|6747.1|6747.9|6745.1|15
1615274790000|2021-03-09 07:26:30|6749.9|6747.1|6749.4|6746.6|6749.9|6747.1|6749.4|6746.6|2
1615274800000|2021-03-09 07:26:40|6749.2|6746.4|6744.2|6741.4|6749.2|6746.4|6744.2|6741.4|16
1615274810000|2021-03-09 07:26:50|6744.9|6742.1|6745.7|6742.9|6746|6743.2|6744.9|6742.1|13
1615274820000|2021-03-09 07:27:00|6745.2|6742.4|6744.4|6741.6|6746.7|6743.9|6744.4|6741.6|87
1615274830000|2021-03-09 07:27:10|6744.7|6741.9|6746.7|6743.9|6746.7|6743.9|6744.4|6741.6|16
1615274840000|2021-03-09 07:27:20|6747.9|6745.1|6748.2|6745.4|6749.2|6746.4|6747.2|6744.4|24
1615274850000|2021-03-09 07:27:30|6748.5|6745.7|6746.2|6743.4|6748.9|6746.1|6745.2|6742.4|17
1615274860000|2021-03-09 07:27:40|6745.9|6743.1|6745.9|6743.1|6746.2|6743.4|6745.9|6743.1|1
1615274870000|2021-03-09 07:27:50|6746.4|6743.6|6746.2|6743.4|6746.4|6743.6|6745.9|6743.1|1
1615274880000|2021-03-09 07:28:00|6745.9|6743.1|6746.2|6743.4|6746.2|6743.4|6745.1|6742.3|9
1615274890000|2021-03-09 07:28:10|6746.4|6743.6|6746.7|6743.9|6746.7|6743.9|6746.4|6743.6|11
1615274900000|2021-03-09 07:28:20|6747|6744.2|6747.2|6744.4|6747.2|6744.4|6747|6744.2|3
1615274910000|2021-03-09 07:28:30|6746.9|6744.1|6749.2|6746.4|6749.9|6747.1|6746.9|6744.1|46
1615274920000|2021-03-09 07:28:40|6749.7|6746.9|6751.1|6748.3|6751.1|6748.3|6749.2|6746.4|15
1615274930000|2021-03-09 07:28:50|6750.9|6748.1|6750.2|6747.4|6750.9|6748.1|6749.9|6747.1|7
1615274940000|2021-03-09 07:29:00|6749.9|6747.1|6753.2|6750.4|6753.2|6750.4|6749.9|6747.1|25
1615274950000|2021-03-09 07:29:10|6752.6|6749.8|6752.7|6749.9|6752.7|6749.9|6752.2|6749.4|17
1615274960000|2021-03-09 07:29:20|6752.9|6750.1|6753.2|6750.4|6753.2|6750.4|6751.2|6748.4|8
1615274970000|2021-03-09 07:29:30|6753.9|6751.1|6757.2|6754.4|6757.2|6754.4|6753.9|6751.1|5
1615274980000|2021-03-09 07:29:40|6756.9|6754.1|6755.6|6752.8|6758.1|6755.3|6754.9|6752.1|31
1615274990000|2021-03-09 07:29:50|6755.4|6752.6|6756.2|6753.4|6756.2|6753.4|6755.4|6752.6|7
1615275000000|2021-03-09 07:30:00|6756.5|6753.7|6754.2|6751.4|6756.5|6753.7|6752.9|6750.1|13
1615275010000|2021-03-09 07:30:10|6753.9|6751.1|6755.4|6752.6|6755.4|6752.6|6753.9|6751.1|5
1615275020000|2021-03-09 07:30:20|6755.5|6752.7|6754.9|6752.1|6757.2|6754.4|6754.9|6752.1|11
1615275030000|2021-03-09 07:30:30|6754.6|6751.8|6755.9|6753.1|6755.9|6753.1|6754.4|6751.6|7
1615275040000|2021-03-09 07:30:40|6754.9|6752.1|6754.7|6751.9|6755.2|6752.4|6753.6|6750.8|14
1615275050000|2021-03-09 07:30:50|6754.9|6752.1|6755.1|6752.3|6755.9|6753.1|6754.9|6752.1|38
1615275060000|2021-03-09 07:31:00|6754.9|6752.1|6755.9|6753.1|6755.9|6753.1|6754.9|6752.1|12
1615275070000|2021-03-09 07:31:10|6755.6|6752.8|6755.2|6752.4|6755.6|6752.8|6754.6|6751.8|2
1615275080000|2021-03-09 07:31:20|6754.9|6752.1|6752.9|6750.1|6754.9|6752.1|6752.6|6749.8|1
1615275090000|2021-03-09 07:31:30|6753.4|6750.6|6753.4|6750.6|6753.6|6750.8|6752.6|6749.8|4
1615275100000|2021-03-09 07:31:40|6753.6|6750.8|6755.9|6753.1|6755.9|6753.1|6753.6|6750.8|34
1615275110000|2021-03-09 07:31:50|6755.4|6752.6|6755.9|6753.1|6755.9|6753.1|6754.6|6751.8|3
1615275120000|2021-03-09 07:32:00|6756.1|6753.3|6755.4|6752.6|6756.7|6753.9|6755.4|6752.6|2
1615275130000|2021-03-09 07:32:10|6755.9|6753.1|6755.6|6752.8|6755.9|6753.1|6755.4|6752.6|1
1615275140000|2021-03-09 07:32:20|6755.9|6753.1|6756.4|6753.6|6756.7|6753.9|6755.6|6752.8|1
1615275150000|2021-03-09 07:32:30|6756.2|6753.4|6756.9|6754.1|6757.2|6754.4|6756.2|6753.4|1
1615275160000|2021-03-09 07:32:40|6757.2|6754.4|6759.9|6757.1|6759.9|6757.1|6757.2|6754.4|24
1615275170000|2021-03-09 07:32:50|6759.6|6756.8|6757.6|6754.8|6759.6|6756.8|6757.6|6754.8|1
1615275180000|2021-03-09 07:33:00|6756.9|6754.1|6756.6|6753.8|6757.4|6754.6|6756.6|6753.8|0
1615275190000|2021-03-09 07:33:10|6755.9|6753.1|6756.6|6753.8|6756.9|6754.1|6755.9|6753.1|0
1615275200000|2021-03-09 07:33:20|6756.4|6753.6|6755.9|6753.1|6756.4|6753.6|6755.6|6752.8|1
1615275210000|2021-03-09 07:33:30|6756.4|6753.6|6755.7|6752.9|6757.9|6755.1|6755.7|6752.9|21
1615275220000|2021-03-09 07:33:40|6755.6|6752.8|6755.6|6752.8|6755.6|6752.8|6755.1|6752.3|3
1615275230000|2021-03-09 07:33:50|6755.1|6752.3|6756.1|6753.3|6756.1|6753.3|6755.1|6752.3|5
1615275240000|2021-03-09 07:34:00|6755.8|6753|6755.1|6752.3|6755.8|6753|6755.1|6752.3|1
1615275250000|2021-03-09 07:34:10|6755.6|6752.8|6756.1|6753.3|6756.1|6753.3|6755.6|6752.8|23
1615275260000|2021-03-09 07:34:20|6755.6|6752.8|6756.1|6753.3|6756.1|6753.3|6755.6|6752.8|21
1615275270000|2021-03-09 07:34:30|6755.8|6753|6756.1|6753.3|6756.1|6753.3|6755.6|6752.8|8
1615275280000|2021-03-09 07:34:40|6755.6|6752.8|6756.1|6753.3|6756.1|6753.3|6755.6|6752.8|1
1615275290000|2021-03-09 07:34:50|6755.6|6752.8|6753.8|6751|6756.1|6753.3|6753.8|6751|24
1615275300000|2021-03-09 07:35:00|6753.6|6750.8|6753.1|6750.3|6754.6|6751.8|6753.1|6750.3|6
1615275310000|2021-03-09 07:35:10|6752.6|6749.8|6751.1|6748.3|6752.6|6749.8|6751.1|6748.3|17
1615275320000|2021-03-09 07:35:20|6751.3|6748.5|6754.9|6752.1|6755.7|6752.1|6751.3|6748.5|67
1615275330000|2021-03-09 07:35:30|6754.6|6751.8|6758.9|6756.1|6759.5|6756.7|6754.6|6751.8|42
1615275340000|2021-03-09 07:35:40|6758.6|6755.8|6760.9|6758.1|6760.9|6758.1|6758.3|6755.5|21
1615275350000|2021-03-09 07:35:50|6760.6|6757.8|6760.9|6758.1|6760.9|6758.1|6760.6|6757.8|3
1615275360000|2021-03-09 07:36:00|6760.6|6757.8|6760.4|6757.6|6760.6|6757.8|6759.4|6756.6|41
1615275370000|2021-03-09 07:36:10|6759.9|6757.1|6759.9|6757.1|6760.2|6757.4|6759.6|6756.8|0
1615275380000|2021-03-09 07:36:20|6759.6|6756.8|6760.9|6758.1|6760.9|6758.1|6759.6|6756.8|6
1615275390000|2021-03-09 07:36:30|6760.6|6757.8|6759.7|6756.9|6760.9|6758.1|6759.7|6756.9|384
1615275400000|2021-03-09 07:36:40|6759.4|6756.6|6758.7|6755.9|6759.4|6756.6|6757.7|6754.9|4
1615275410000|2021-03-09 07:36:50|6759|6756.2|6758.2|6755.4|6759.2|6756.4|6758.2|6755.4|3
1615275420000|2021-03-09 07:37:00|6757.9|6755.1|6756.2|6753.4|6757.9|6755.1|6756.2|6753.4|0
1615275430000|2021-03-09 07:37:10|6755.9|6753.1|6756.2|6753.4|6756.2|6753.4|6755.5|6752.7|1
1615275440000|2021-03-09 07:37:20|6756.5|6753.7|6758.2|6755.4|6758.5|6755.7|6756.2|6753.4|10
1615275450000|2021-03-09 07:37:30|6758.5|6755.7|6759.5|6756.7|6759.8|6757|6758.5|6755.7|5
1615275460000|2021-03-09 07:37:40|6759|6756.2|6759|6756.2|6760|6757.2|6758.5|6755.7|9
1615275470000|2021-03-09 07:37:50|6759.5|6756.7|6757|6754.2|6760|6757.2|6756.5|6753.7|20
1615275480000|2021-03-09 07:38:00|6757.2|6754.4|6755.2|6752.4|6758.8|6756|6754.5|6751.7|13
1615275490000|2021-03-09 07:38:10|6755.5|6752.7|6755.2|6752.4|6756.5|6753.7|6754.5|6751.7|12
1615275500000|2021-03-09 07:38:20|6755.3|6752.5|6754.8|6752|6755.5|6752.7|6754.2|6751.4|10
1615275510000|2021-03-09 07:38:30|6755.2|6752.4|6755.2|6752.4|6755.5|6752.7|6754.5|6751.7|5
1615275520000|2021-03-09 07:38:40|6755.5|6752.7|6756.2|6753.4|6756.5|6753.7|6755.5|6752.7|2
1615275530000|2021-03-09 07:38:50|6756.5|6753.7|6758.5|6755.7|6758.5|6755.7|6756|6753.2|12
1615275540000|2021-03-09 07:39:00|6758.2|6755.4|6760.5|6757.7|6760.5|6757.7|6758.2|6755.4|7
1615275550000|2021-03-09 07:39:10|6760.3|6757.5|6763.5|6760.7|6764.3|6761.5|6760|6757.2|36
1615275560000|2021-03-09 07:39:20|6763|6760.2|6766.2|6763.4|6766.2|6763.4|6761.8|6759|18
1615275570000|2021-03-09 07:39:30|6766.3|6763.5|6769.7|6766.9|6769.7|6766.9|6765.8|6763|166
1615275580000|2021-03-09 07:39:40|6769.8|6767|6766.9|6764.1|6769.8|6767|6766.9|6764.1|30
1615275590000|2021-03-09 07:39:50|6766.5|6763.7|6766|6763.2|6767.5|6764.7|6765.8|6763|27
1615275600000|2021-03-09 07:40:00|6765.8|6763|6766.3|6763.5|6766.3|6763.5|6764.8|6762|80
1615275610000|2021-03-09 07:40:10|6766.5|6763.7|6765.8|6763|6766.5|6763.7|6765.5|6762.7|2
1615275620000|2021-03-09 07:40:20|6765.5|6762.7|6766.5|6763.7|6766.8|6764|6765|6762.2|16
1615275630000|2021-03-09 07:40:30|6767.5|6764.7|6767.8|6765|6768.5|6765.7|6767|6764.2|8
1615275640000|2021-03-09 07:40:40|6768.5|6765.7|6769.8|6767|6769.8|6767|6768.5|6765.7|1
1615275650000|2021-03-09 07:40:50|6770|6767.2|6769.8|6767|6770.5|6767.7|6769|6766.2|26
1615275660000|2021-03-09 07:41:00|6769.5|6766.7|6766.8|6764|6769.5|6766.7|6766.5|6763.7|3
1615275670000|2021-03-09 07:41:10|6767.2|6764.4|6767.5|6764.7|6767.8|6765|6767.2|6764.4|1
1615275680000|2021-03-09 07:41:20|6767.8|6765|6767.5|6764.7|6768.5|6765.7|6767.5|6764.7|2
1615275690000|2021-03-09 07:41:30|6767.8|6765|6767.5|6764.7|6767.8|6765|6767.2|6764.4|0
1615275700000|2021-03-09 07:41:40|6769.3|6766.5|6770.3|6767.5|6770.3|6767.5|6769.3|6766.5|6
1615275710000|2021-03-09 07:41:50|6770.5|6767.7|6771.8|6769|6773.2|6770.4|6770.5|6767.7|250
1615275720000|2021-03-09 07:42:00|6772.2|6769.4|6772.2|6769.4|6772.5|6769.7|6771.2|6768.4|47
1615275730000|2021-03-09 07:42:10|6772.7|6769.9|6772.7|6769.9|6772.7|6769.9|6772.2|6769.4|22
1615275740000|2021-03-09 07:42:20|6772.2|6769.4|6772|6769.2|6772.2|6769.4|6771.2|6768.4|2
1615275750000|2021-03-09 07:42:30|6772.2|6769.4|6772.2|6769.4|6773.2|6770.4|6772.2|6769.4|11
1615275760000|2021-03-09 07:42:40|6771.8|6769|6771.7|6768.9|6772.2|6769.4|6771.2|6768.4|35
1615275770000|2021-03-09 07:42:50|6772.3|6769.5|6773.2|6770.4|6773.2|6770.4|6772.3|6769.5|4
1615275780000|2021-03-09 07:43:00|6773.7|6770.9|6774.2|6771.4|6774.2|6771.4|6773.2|6770.4|13
1615275790000|2021-03-09 07:43:10|6772.8|6770|6769.8|6767|6772.8|6770|6769.7|6766.9|93
1615275800000|2021-03-09 07:43:20|6770.2|6767.4|6771.8|6769|6771.8|6769|6770.2|6767.4|16
1615275810000|2021-03-09 07:43:30|6771.5|6768.7|6770.8|6768|6771.8|6769|6770.8|6768|5
1615275820000|2021-03-09 07:43:40|6771.5|6768.7|6771.5|6768.7|6771.5|6768.7|6771.5|6768.7|2
1615275830000|2021-03-09 07:43:50|6772.3|6769.5|6772.8|6770|6772.8|6770|6771.8|6769|7
1615275840000|2021-03-09 07:44:00|6772.5|6769.7|6772.8|6770|6772.8|6770|6772.5|6769.7|6
1615275850000|2021-03-09 07:44:10|6772.5|6769.7|6772.8|6770|6772.8|6770|6772.5|6769.7|31
1615275860000|2021-03-09 07:44:20|6773.9|6769.9|6772.8|6770|6773.9|6771|6771.5|6768.7|65
1615275870000|2021-03-09 07:44:30|6772.5|6769.7|6772.8|6770|6773.2|6770.4|6772.5|6769.7|0
1615275880000|2021-03-09 07:44:40|6772.3|6769.5|6770.8|6768|6772.7|6769.9|6770.8|6768|8
1615275890000|2021-03-09 07:44:50|6771.2|6768.4|6769.8|6767|6771.2|6768.4|6769.8|6767|1
1615275900000|2021-03-09 07:45:00|6769.5|6766.7|6768.8|6766|6769.8|6767|6768.5|6765.7|61
1615275910000|2021-03-09 07:45:10|6769|6766.2|6769.5|6766.7|6770.3|6767.5|6768.5|6765.7|34
1615275920000|2021-03-09 07:45:20|6770.2|6767.4|6769.5|6766.7|6770.8|6768|6769.5|6766.7|8
1615275930000|2021-03-09 07:45:30|6770|6767.2|6772.2|6769.4|6772.3|6769.5|6769.5|6766.7|24
1615275940000|2021-03-09 07:45:40|6772.3|6769.5|6771|6768.2|6772.3|6769.5|6771|6768.2|60
1615275950000|2021-03-09 07:45:50|6770.7|6767.9|6771|6768.2|6771.3|6768.5|6770.5|6767.7|3
1615275960000|2021-03-09 07:46:00|6770.8|6768|6766.8|6764|6770.8|6768|6766.5|6763.7|11
1615275970000|2021-03-09 07:46:10|6766.5|6763.7|6767.8|6765|6767.8|6765|6766.5|6763.7|2
1615275980000|2021-03-09 07:46:20|6767.5|6764.7|6768|6765.2|6768.2|6765.4|6767.2|6764.4|1
1615275990000|2021-03-09 07:46:30|6767.8|6765|6768|6765.2|6768.3|6765.5|6767.8|6765|0
1615276000000|2021-03-09 07:46:40|6767.5|6764.7|6766.8|6764|6767.8|6765|6766.8|6764|0
1615276010000|2021-03-09 07:46:50|6767.2|6764.4|6765.2|6762.4|6767.2|6764.4|6764.8|6762|0
1615276020000|2021-03-09 07:47:00|6765.3|6762.5|6765.5|6762.7|6766.2|6763.4|6764.8|6762|11
1615276030000|2021-03-09 07:47:10|6764.8|6762|6765|6762.2|6765.5|6762.7|6764.8|6762|5
1615276040000|2021-03-09 07:47:20|6765.5|6762.7|6765.5|6762.7|6766.8|6764|6765|6762.2|26
1615276050000|2021-03-09 07:47:30|6765.7|6762.9|6765.5|6762.7|6766|6763.2|6765.5|6762.7|1
1615276060000|2021-03-09 07:47:40|6765.8|6763|6765.8|6763|6765.8|6763|6765.5|6762.7|1
1615276070000|2021-03-09 07:47:50|6764.8|6762|6762.2|6759.4|6764.8|6762|6762.2|6759.4|49
1615276080000|2021-03-09 07:48:00|6761.6|6758.8|6764.3|6761.5|6764.8|6762|6760.8|6758|42
1615276090000|2021-03-09 07:48:10|6763.8|6761|6765.8|6763|6766.3|6763.5|6763.8|6761|5
1615276100000|2021-03-09 07:48:20|6765.5|6762.7|6765.8|6763|6765.8|6763|6765.5|6762.7|0
1615276110000|2021-03-09 07:48:30|6765.2|6762.4|6763.8|6761|6765.3|6762.5|6763.5|6760.7|1
1615276120000|2021-03-09 07:48:40|6763.5|6760.7|6762.8|6760|6763.5|6760.7|6762.5|6759.7|10
1615276130000|2021-03-09 07:48:50|6763.1|6760.3|6761.5|6758.7|6763.5|6760.7|6761.5|6758.7|1
1615276140000|2021-03-09 07:49:00|6761.8|6759|6763.6|6760.8|6763.6|6760.8|6761.5|6758.7|11
1615276150000|2021-03-09 07:49:10|6763.8|6761|6764.1|6761.3|6764.3|6761.5|6762.8|6760|10
1615276160000|2021-03-09 07:49:20|6764.8|6762|6764.8|6762|6765.3|6762.5|6764.8|6762|2
1615276170000|2021-03-09 07:49:30|6763.8|6761|6763.5|6760.7|6763.8|6761|6763.5|6760.7|6
1615276180000|2021-03-09 07:49:40|6763.8|6761|6762.5|6759.7|6764.3|6761.5|6762.5|6759.7|12
1615276190000|2021-03-09 07:49:50|6762.8|6760|6762.8|6760|6763.3|6760.5|6762.5|6759.7|2
1615276200000|2021-03-09 07:50:00|6763.3|6760.5|6763.5|6760.7|6763.8|6761|6763.3|6760.5|4
1615276210000|2021-03-09 07:50:10|6765.8|6763|6767.5|6764.7|6767.8|6765|6765.8|6763|21
1615276220000|2021-03-09 07:50:20|6768|6765.2|6768.5|6765.7|6769.5|6766.7|6768|6765.2|5
1615276230000|2021-03-09 07:50:30|6768.3|6765.5|6768.8|6766|6768.8|6766|6767.5|6764.7|5
1615276240000|2021-03-09 07:50:40|6768.3|6765.5|6768.5|6765.7|6769.5|6766.7|6768.3|6765.5|7
1615276250000|2021-03-09 07:50:50|6768.2|6765.4|6768.8|6766|6769.5|6766.7|6767.5|6764.7|15
1615276260000|2021-03-09 07:51:00|6769.1|6766.3|6769.8|6767|6769.8|6767|6769.1|6766.3|0
1615276270000|2021-03-09 07:51:10|6770.1|6767.3|6770.3|6767.5|6770.3|6767.5|6770.1|6767.3|4
1615276280000|2021-03-09 07:51:20|6770.1|6767.3|6769.5|6766.7|6770.1|6767.3|6769.5|6766.7|28
1615276290000|2021-03-09 07:51:30|6769.7|6766.9|6770.3|6767.5|6770.3|6767.5|6769.7|6766.9|6
1615276300000|2021-03-09 07:51:40|6769.8|6767|6769.5|6766.7|6769.8|6767|6769.5|6766.7|2
1615276310000|2021-03-09 07:51:50|6769.8|6767|6771.3|6768.5|6771.3|6768.5|6769.5|6766.7|4
1615276320000|2021-03-09 07:52:00|6771.5|6768.7|6772.8|6770|6772.8|6770|6771.5|6768.7|7
1615276330000|2021-03-09 07:52:10|6773.3|6770.5|6772.8|6770|6773.3|6770.5|6772.3|6769.5|6
1615276340000|2021-03-09 07:52:20|6773.1|6770.3|6775.1|6772.3|6775.3|6772.5|6772.8|6770|137
1615276350000|2021-03-09 07:52:30|6775.3|6772.5|6775.3|6772.5|6775.3|6772.5|6773.1|6770.3|127
1615276360000|2021-03-09 07:52:40|6776.1|6773.3|6775.3|6772.5|6776.1|6773.3|6775.3|6772.5|15
1615276370000|2021-03-09 07:52:50|6775.5|6772.7|6775.5|6772.7|6775.5|6772.7|6775.5|6772.7|8
1615276380000|2021-03-09 07:53:00|6776.5|6773.7|6776.3|6773.5|6778|6775.2|6775.8|6773|111
1615276390000|2021-03-09 07:53:10|6776.8|6774|6776.5|6773.7|6776.8|6774|6776.5|6773.7|2
1615276400000|2021-03-09 07:53:20|6776.8|6774|6776.3|6773.5|6777.5|6774.7|6775.5|6772.7|9
1615276410000|2021-03-09 07:53:30|6776.5|6773.7|6777.5|6774.7|6777.5|6774.7|6776.5|6773.7|3
1615276420000|2021-03-09 07:53:40|6777.8|6775|6777|6774.2|6777.8|6775|6776.5|6773.7|4
1615276430000|2021-03-09 07:53:50|6777.5|6774.7|6775.2|6772.4|6777.5|6774.7|6774.5|6771.7|12
1615276440000|2021-03-09 07:54:00|6775.5|6772.7|6775.2|6772.4|6775.8|6773|6774.2|6771.4|7
1615276450000|2021-03-09 07:54:10|6774.7|6771.9|6774.3|6771.5|6775.1|6772.3|6773.5|6770.7|49
1615276460000|2021-03-09 07:54:20|6774.8|6772|6773.5|6770.7|6774.8|6772|6773.4|6770.6|4
1615276470000|2021-03-09 07:54:30|6773|6770.2|6774.8|6772|6774.8|6772|6773|6770.2|2
1615276480000|2021-03-09 07:54:40|6774.5|6771.7|6774.8|6772|6774.8|6772|6773.8|6771|13
1615276490000|2021-03-09 07:54:50|6775.1|6772.3|6775.3|6772.5|6775.3|6772.5|6775.1|6772.3|3
1615276500000|2021-03-09 07:55:00|6774|6771.2|6773.8|6771|6774.3|6771.5|6773.5|6770.7|9
1615276510000|2021-03-09 07:55:10|6774.3|6771.5|6776|6773.2|6776.8|6774|6774.3|6771.5|25
1615276520000|2021-03-09 07:55:20|6775.5|6772.7|6775.8|6773|6775.8|6773|6775.5|6772.7|12
1615276530000|2021-03-09 07:55:30|6776.3|6773.5|6777.8|6775|6778.5|6775.7|6776.3|6773.5|7
1615276540000|2021-03-09 07:55:40|6778.3|6775.5|6777.2|6774.4|6778.3|6775.5|6777.2|6774.4|74
1615276550000|2021-03-09 07:55:50|6776.5|6773.7|6776|6773.2|6776.5|6773.7|6776|6773.2|41
1615276560000|2021-03-09 07:56:00|6776.2|6773.4|6776.5|6773.7|6776.5|6773.7|6776.2|6773.4|9
1615276570000|2021-03-09 07:56:10|6776.2|6773.4|6776.5|6773.7|6776.5|6773.7|6775.5|6772.7|24
1615276580000|2021-03-09 07:56:20|6776.8|6774|6776.5|6773.7|6777.8|6775|6776.5|6773.7|17
1615276590000|2021-03-09 07:56:30|6776.2|6773.4|6775.5|6772.7|6776.7|6773.9|6775.5|6772.7|7
1615276600000|2021-03-09 07:56:40|6775.8|6773|6775.2|6772.4|6775.8|6773|6775|6772.2|10
1615276610000|2021-03-09 07:56:50|6774.9|6772.1|6773.2|6770.4|6774.9|6772.1|6771.6|6768.8|38
1615276620000|2021-03-09 07:57:00|6773.5|6770.7|6773.8|6771|6773.8|6771|6773.2|6770.4|24
1615276630000|2021-03-09 07:57:10|6773.5|6770.7|6773.5|6770.7|6773.8|6771|6773|6770.2|9
1615276640000|2021-03-09 07:57:20|6773.8|6771|6774.8|6772|6774.8|6772|6773.5|6770.7|2
1615276650000|2021-03-09 07:57:30|6774.5|6771.7|6774.5|6771.7|6774.8|6772|6774.5|6771.7|1
1615276660000|2021-03-09 07:57:40|6774.8|6772|6774.5|6771.7|6774.8|6772|6774.5|6771.7|0
1615276670000|2021-03-09 07:57:50|6774.8|6772|6775.8|6773|6775.8|6773|6774.5|6771.7|1
1615276680000|2021-03-09 07:58:00|6776.8|6774|6776.8|6774|6776.8|6774|6776.2|6773.4|6
1615276690000|2021-03-09 07:58:10|6777.3|6774.5|6777.8|6775|6777.8|6775|6777.3|6774.5|0
1615276700000|2021-03-09 07:58:20|6777.5|6774.7|6776.8|6774|6777.8|6775|6776.5|6773.7|1
1615276710000|2021-03-09 07:58:30|6776.5|6773.7|6776.5|6773.7|6777.3|6774.5|6776.5|6773.7|2
1615276720000|2021-03-09 07:58:40|6776.2|6773.4|6775.8|6773|6776.2|6773.4|6775.5|6772.7|13
1615276730000|2021-03-09 07:58:50|6776.2|6773.4|6776.8|6774|6777.3|6774.5|6776.2|6773.4|11
1615276740000|2021-03-09 07:59:00|6777.1|6774.3|6777.5|6774.7|6778.5|6775.7|6777.1|6774.3|15
1615276750000|2021-03-09 07:59:10|6777.8|6775|6777.8|6775|6778.5|6775.7|6777.5|6774.7|6
1615276760000|2021-03-09 07:59:20|6777.5|6774.7|6777.8|6775|6778.5|6775.7|6777.5|6774.7|8
1615276770000|2021-03-09 07:59:30|6778.1|6775.3|6778.5|6775.7|6778.5|6775.7|6777.8|6775|11
1615276780000|2021-03-09 07:59:40|6777.8|6775|6777.5|6774.7|6777.8|6775|6777.5|6774.7|1
1615276790000|2021-03-09 07:59:50|6777.8|6775|6776|6773.2|6777.8|6775|6775.8|6773|18
1615276800000|2021-03-09 08:00:00|6775.8|6773|6774.2|6771.4|6776.8|6774|6772.5|6769.7|74
1615276810000|2021-03-09 08:00:10|6773.5|6770.7|6776.5|6773.7|6776.5|6773.7|6773.5|6770.7|46
1615276820000|2021-03-09 08:00:20|6777.3|6774.5|6772.8|6770|6777.8|6775|6772.5|6769.7|140
1615276830000|2021-03-09 08:00:30|6772.5|6769.7|6770.5|6767.7|6772.5|6769.7|6769.5|6766.7|46
1615276840000|2021-03-09 08:00:40|6770.2|6767.4|6771.2|6768.4|6771.3|6768.5|6770|6767.2|30
1615276850000|2021-03-09 08:00:50|6771.5|6768.7|6770|6767.2|6771.8|6769|6769.8|6767|26
1615276860000|2021-03-09 08:01:00|6769.5|6766.7|6773.5|6770.7|6773.5|6770.7|6769.5|6766.7|15
1615276870000|2021-03-09 08:01:10|6773.2|6770.4|6773.8|6771|6773.8|6771|6772.2|6769.4|9
1615276880000|2021-03-09 08:01:20|6773.5|6770.7|6777.5|6774.7|6778.5|6775.7|6773.5|6770.7|126
1615276890000|2021-03-09 08:01:30|6777.2|6774.4|6778.5|6775.7|6778.5|6775.7|6776.2|6773.4|54
1615276900000|2021-03-09 08:01:40|6778.2|6775.4|6779.8|6777|6780.3|6777.5|6778|6775.2|276
1615276910000|2021-03-09 08:01:50|6779.5|6776.7|6779.5|6776.7|6779.8|6777|6779.3|6776.5|20
1615276920000|2021-03-09 08:02:00|6779.9|6777.1|6781.8|6779|6782.8|6780|6779.9|6777.1|294
1615276930000|2021-03-09 08:02:10|6782.1|6779.3|6783.3|6780.5|6783.6|6780.8|6782|6779.2|12
1615276940000|2021-03-09 08:02:20|6783.6|6780.8|6782.6|6779.8|6783.6|6780.8|6781.1|6778.3|9
1615276950000|2021-03-09 08:02:30|6782.9|6780.1|6783.6|6780.8|6783.6|6780.8|6782.1|6779.3|25
1615276960000|2021-03-09 08:02:40|6784.1|6781.3|6782.8|6780|6784.1|6781.3|6782.8|6780|18
1615276970000|2021-03-09 08:02:50|6783.1|6780.3|6785.1|6782.3|6785.1|6782.3|6782.8|6780|14
1615276980000|2021-03-09 08:03:00|6784.8|6782|6784.1|6781.3|6786.3|6783.5|6784.1|6781.3|64
1615276990000|2021-03-09 08:03:10|6784.3|6781.5|6784.8|6782|6785.1|6782.3|6784.3|6781.5|4
1615277000000|2021-03-09 08:03:20|6785.1|6782.3|6785.1|6782.3|6785.9|6783.1|6784.8|6782|26
1615277010000|2021-03-09 08:03:30|6786.1|6783.3|6787.1|6784.3|6787.9|6785.1|6786.1|6783.3|12
1615277020000|2021-03-09 08:03:40|6787.4|6784.6|6790.1|6787.3|6790.1|6787.3|6787.4|6784.6|16
1615277030000|2021-03-09 08:03:50|6789.8|6787|6789.6|6786.8|6790.1|6787.3|6789.1|6786.3|217
1615277040000|2021-03-09 08:04:00|6789.3|6786.5|6788.1|6785.3|6789.4|6786.6|6786.4|6783.6|51
1615277050000|2021-03-09 08:04:10|6788.4|6785.6|6790.4|6787.6|6790.6|6787.8|6788.1|6785.3|20
1615277060000|2021-03-09 08:04:20|6790.6|6787.8|6790.8|6788|6791.4|6788.6|6790.3|6787.5|23
1615277070000|2021-03-09 08:04:30|6790.1|6787.3|6790.1|6787.3|6790.1|6787.3|6789.8|6787|21
1615277080000|2021-03-09 08:04:40|6789.8|6787|6789.1|6786.3|6790.3|6787.5|6789.1|6786.3|20
1615277090000|2021-03-09 08:04:50|6788.9|6786.1|6789.1|6786.3|6790.1|6787.3|6787.8|6785|54
1615277100000|2021-03-09 08:05:00|6789.4|6786.6|6788.8|6786|6790.1|6787.3|6788.8|6786|12
1615277110000|2021-03-09 08:05:10|6788.5|6785.7|6788.3|6785.5|6789.5|6786.7|6786.6|6783.8|7
1615277120000|2021-03-09 08:05:20|6788.6|6785.8|6787.9|6785.1|6788.6|6785.8|6786.8|6783.7|26
1615277130000|2021-03-09 08:05:30|6788.1|6785.3|6785.3|6782.5|6788.9|6786.1|6785.1|6782.3|16
1615277140000|2021-03-09 08:05:40|6785.8|6783|6788.1|6785.3|6788.4|6785.6|6785.8|6783|12
1615277150000|2021-03-09 08:05:50|6787.8|6785|6788.3|6785.5|6789.4|6786.6|6787.8|6785|1
1615277160000|2021-03-09 08:06:00|6788.5|6785.7|6790.8|6788|6791.4|6788.6|6788.5|6785.7|11
1615277170000|2021-03-09 08:06:10|6790.5|6787.7|6783.8|6781|6791.1|6788.3|6783.1|6780.3|147
1615277180000|2021-03-09 08:06:20|6784.1|6781.3|6782.3|6779.5|6784.8|6782|6782.3|6779.5|32
1615277190000|2021-03-09 08:06:30|6782.9|6780.1|6783|6780.2|6785.1|6782.3|6782.7|6779.9|171
1615277200000|2021-03-09 08:06:40|6782.7|6779.9|6786|6783.2|6786|6783.2|6782.7|6779.9|105
1615277210000|2021-03-09 08:06:50|6785.5|6782.7|6783.5|6780.7|6785.5|6782.7|6783.5|6780.7|16
1615277220000|2021-03-09 08:07:00|6784.2|6781.4|6785.8|6783|6786|6783.2|6784.2|6781.4|25
1615277230000|2021-03-09 08:07:10|6785.5|6782.7|6786.5|6783.7|6786.5|6783.7|6785.5|6782.7|0
1615277240000|2021-03-09 08:07:20|6787.5|6784.7|6788.5|6785.7|6788.5|6785.7|6786.5|6783.7|10
1615277250000|2021-03-09 08:07:30|6788.2|6785.4|6789.8|6787|6789.8|6787|6787.5|6784.7|2
1615277260000|2021-03-09 08:07:40|6789.5|6786.7|6792.1|6789.3|6792.6|6789.8|6789|6786.2|48
1615277270000|2021-03-09 08:07:50|6792.3|6789.5|6793.3|6790.5|6795.3|6792.5|6791.8|6789|35
1615277280000|2021-03-09 08:08:00|6793.8|6791|6792.1|6789.3|6793.8|6791|6791.1|6788.3|34
1615277290000|2021-03-09 08:08:10|6793.1|6790.3|6793.1|6790.3|6794.6|6791.8|6793.1|6790.3|30
1615277300000|2021-03-09 08:08:20|6792.6|6789.8|6792.8|6790|6794.1|6791.3|6791.8|6789|73
1615277310000|2021-03-09 08:08:30|6793.1|6790.3|6792.1|6789.3|6793.1|6790.3|6790.8|6788|35
1615277320000|2021-03-09 08:08:40|6792.6|6789.8|6795.3|6792.5|6795.3|6792.5|6791.8|6789|36
1615277330000|2021-03-09 08:08:50|6795.6|6792.8|6794.8|6792|6796.1|6793.3|6794.8|6792|6
1615277340000|2021-03-09 08:09:00|6794.3|6791.5|6793.9|6791.1|6794.3|6791.5|6792.8|6790|34
1615277350000|2021-03-09 08:09:10|6794.1|6791.3|6791.4|6788.6|6794.1|6791.3|6791.1|6788.3|19
1615277360000|2021-03-09 08:09:20|6791.1|6788.3|6790.6|6787.8|6791.1|6788.3|6789.8|6787|17
1615277370000|2021-03-09 08:09:30|6790.3|6787.5|6791.8|6789|6792.6|6789.8|6790.1|6787.3|23
1615277380000|2021-03-09 08:09:40|6792.1|6789.3|6791.8|6789|6792.1|6789.3|6791.1|6788.3|0
1615277390000|2021-03-09 08:09:50|6792.1|6789.3|6792.3|6789.5|6792.6|6789.8|6791.5|6788.7|8
1615277400000|2021-03-09 08:10:00|6792.1|6789.3|6789.8|6787|6792.6|6789.8|6789.1|6786.3|34
1615277410000|2021-03-09 08:10:10|6789.1|6786.3|6791.1|6788.3|6791.1|6788.3|6789.1|6786.3|4
1615277420000|2021-03-09 08:10:20|6791.9|6789.1|6793.6|6790.8|6794.6|6791.8|6791.9|6789.1|63
1615277430000|2021-03-09 08:10:30|6793.3|6790.5|6792.8|6790|6795.3|6792.5|6792.3|6789.5|70
1615277440000|2021-03-09 08:10:40|6792.5|6789.7|6792.3|6789.5|6793.5|6790.7|6789.8|6787|70
1615277450000|2021-03-09 08:10:50|6792.8|6790|6791.5|6788.7|6793.3|6790.5|6791.5|6788.7|51
1615277460000|2021-03-09 08:11:00|6791.8|6789|6788.5|6785.7|6791.8|6789|6788.2|6785.4|169
1615277470000|2021-03-09 08:11:10|6788.2|6785.4|6787.7|6784.9|6788.5|6785.7|6787.5|6784.7|13
1615277480000|2021-03-09 08:11:20|6787.9|6785.1|6790.5|6787.7|6790.8|6788|6787.7|6784.9|49
1615277490000|2021-03-09 08:11:30|6791|6788.2|6791.2|6788.4|6791.5|6788.7|6789.7|6786.9|7
1615277500000|2021-03-09 08:11:40|6790.9|6788.1|6791|6788.2|6791.5|6788.7|6790.7|6787.9|0
1615277510000|2021-03-09 08:11:50|6790.7|6787.9|6791|6788.2|6791|6788.2|6789.2|6786.4|2
1615277520000|2021-03-09 08:12:00|6790.8|6788|6790.5|6787.7|6791|6788.2|6789.5|6786.7|4
1615277530000|2021-03-09 08:12:10|6791|6788.2|6789.9|6787.1|6791.3|6788.5|6789.9|6787.1|35
1615277540000|2021-03-09 08:12:20|6790.1|6787.3|6785.9|6783.1|6791.5|6788.7|6785.9|6783.1|82
1615277550000|2021-03-09 08:12:30|6785.7|6782.9|6786.5|6783.7|6786.5|6783.7|6785.5|6782.7|15
1615277560000|2021-03-09 08:12:40|6786.2|6783.4|6782.2|6779.4|6786.7|6783.9|6782.2|6779.4|78
1615277570000|2021-03-09 08:12:50|6781.9|6779.1|6780.2|6777.4|6781.9|6779.1|6779.9|6777.1|283
1615277580000|2021-03-09 08:13:00|6779.7|6776.9|6782|6779.2|6782.7|6779.9|6778.7|6775.9|39
1615277590000|2021-03-09 08:13:10|6782.5|6779.7|6786|6783.2|6786|6783.2|6781.5|6778.7|55
1615277600000|2021-03-09 08:13:20|6785.5|6782.7|6785.2|6782.4|6786.2|6783.4|6784.7|6781.9|30
1615277610000|2021-03-09 08:13:30|6784.9|6782.1|6784.8|6782|6785.2|6782.4|6783.7|6780.9|29
1615277620000|2021-03-09 08:13:40|6785.2|6782.4|6785.2|6782.4|6785.2|6782.4|6784.2|6781.4|14
1615277630000|2021-03-09 08:13:50|6784.9|6782.1|6785.7|6782.9|6785.7|6782.9|6784.7|6781.9|8
1615277640000|2021-03-09 08:14:00|6785.4|6782.6|6783.9|6781.1|6786.2|6783.4|6783.9|6781.1|70
1615277650000|2021-03-09 08:14:10|6782.7|6779.9|6785.9|6783.1|6786.2|6783.4|6782.2|6779.4|71
1615277660000|2021-03-09 08:14:20|6785.7|6782.9|6784.2|6781.4|6785.7|6782.9|6784.2|6781.4|66
1615277670000|2021-03-09 08:14:30|6784.7|6781.9|6784.5|6781.7|6784.7|6781.9|6783.2|6780.4|22
1615277680000|2021-03-09 08:14:40|6784.2|6781.4|6784.2|6781.4|6784.7|6781.9|6784.2|6781.4|4
1615277690000|2021-03-09 08:14:50|6782.7|6779.9|6782.2|6779.4|6782.7|6779.9|6782.2|6779.4|7
1615277700000|2021-03-09 08:15:00|6780.7|6777.9|6775.5|6772.7|6780.7|6777.9|6775|6772.2|134
1615277710000|2021-03-09 08:15:10|6775.2|6772.4|6771.2|6768.4|6775.5|6772.7|6770.7|6767.9|140
1615277720000|2021-03-09 08:15:20|6770.9|6768.1|6772.2|6769.4|6773.7|6770.9|6770.7|6767.9|31
1615277730000|2021-03-09 08:15:30|6772.7|6769.9|6777.2|6774.4|6777.2|6774.4|6772.2|6769.4|29
1615277740000|2021-03-09 08:15:40|6776.9|6774.1|6773.2|6770.4|6776.9|6774.1|6773.2|6770.4|35
1615277750000|2021-03-09 08:15:50|6772.9|6770.1|6772.2|6769.4|6774.2|6771.4|6771.7|6768.9|36
1615277760000|2021-03-09 08:16:00|6772.5|6769.7|6776|6773.2|6776|6773.2|6772.2|6769.4|19
1615277770000|2021-03-09 08:16:10|6775.7|6772.9|6775.7|6772.9|6776.2|6773.4|6774.7|6771.9|6
1615277780000|2021-03-09 08:16:20|6775.4|6772.6|6775.7|6772.9|6776.2|6773.4|6774.5|6771.7|10
1615277790000|2021-03-09 08:16:30|6776.2|6773.4|6776.7|6773.9|6778.5|6775.7|6776.2|6773.4|29
1615277800000|2021-03-09 08:16:40|6775.7|6772.9|6778.7|6775.9|6779.2|6776.4|6775.7|6772.9|25
1615277810000|2021-03-09 08:16:50|6778.2|6775.4|6777.9|6775.1|6778.4|6775.6|6776.2|6773.4|56
1615277820000|2021-03-09 08:17:00|6777.6|6774.8|6777.9|6775.1|6777.9|6775.1|6777.6|6774.8|12
1615277830000|2021-03-09 08:17:10|6777.2|6774.4|6778.4|6775.6|6778.9|6776.1|6776.9|6774.1|82
1615277840000|2021-03-09 08:17:20|6778.7|6775.9|6776.9|6774.1|6778.9|6776.1|6776.6|6773.8|44
1615277850000|2021-03-09 08:17:30|6776.6|6773.8|6776.6|6773.8|6776.9|6774.1|6776.4|6773.6|5
1615277860000|2021-03-09 08:17:40|6776.4|6773.6|6772.6|6769.8|6776.4|6773.6|6772.6|6769.8|25
1615277870000|2021-03-09 08:17:50|6772.2|6769.4|6771.6|6768.8|6772.2|6769.4|6770.1|6767.3|36
1615277880000|2021-03-09 08:18:00|6771.2|6768.4|6768.1|6765.3|6771.6|6768.8|6767.6|6764.8|99
1615277890000|2021-03-09 08:18:10|6767.9|6765.1|6770.9|6768.1|6770.9|6768.1|6766.4|6763.6|160
1615277900000|2021-03-09 08:18:20|6769.9|6767.1|6772.4|6769.6|6772.4|6769.6|6769.9|6767.1|32
1615277910000|2021-03-09 08:18:30|6772.7|6769.9|6769.6|6766.8|6772.9|6770.1|6769.2|6766.4|33
1615277920000|2021-03-09 08:18:40|6769.4|6766.6|6767.4|6764.6|6769.6|6766.8|6767.1|6764.3|32
1615277930000|2021-03-09 08:18:50|6767.7|6764.9|6767.7|6764.9|6767.7|6764.9|6766.9|6764.1|9
1615277940000|2021-03-09 08:19:00|6767.4|6764.6|6767.7|6764.9|6767.7|6764.9|6765.9|6763.1|40
1615277950000|2021-03-09 08:19:10|6767.4|6764.6|6767.1|6764.3|6767.7|6764.9|6764.9|6762.1|72
1615277960000|2021-03-09 08:19:20|6767.4|6764.6|6766.9|6764.1|6768.7|6765.9|6766.6|6763.8|138
1615277970000|2021-03-09 08:19:30|6767.1|6764.3|6768.7|6765.9|6768.7|6765.9|6767.1|6764.3|7
1615277980000|2021-03-09 08:19:40|6768|6765.2|6767.5|6764.7|6768|6765.2|6766.9|6764.1|10
1615277990000|2021-03-09 08:19:50|6767.2|6764.4|6768.7|6765.9|6768.7|6765.9|6767.2|6764.4|27
1615278000000|2021-03-09 08:20:00|6767.9|6765.1|6767.2|6764.4|6768.7|6765.9|6766.5|6763.7|36
1615278010000|2021-03-09 08:20:10|6766.9|6764.1|6766|6763.2|6766.9|6764.1|6766|6763.2|21
1615278020000|2021-03-09 08:20:20|6766.4|6763.6|6767.9|6765.1|6768.2|6765.4|6765.9|6763.1|42
1615278030000|2021-03-09 08:20:30|6767.7|6764.9|6768|6765.2|6768.7|6765.9|6766.9|6764.1|56
1615278040000|2021-03-09 08:20:40|6767.9|6765.1|6768.7|6765.9|6768.7|6765.9|6767.9|6765.1|6
1615278050000|2021-03-09 08:20:50|||||||||11
1615278060000|2021-03-09 08:21:00|6769.2|6766.4|6770.7|6767.9|6770.7|6767.9|6769.2|6766.4|13
1615278070000|2021-03-09 08:21:10|6771.3|6768.5|6773|6770.2|6773.7|6770.9|6771.3|6768.5|57
1615278080000|2021-03-09 08:21:20|6772.9|6770.1|6769.9|6767.1|6772.9|6770.1|6769.9|6767.1|66
1615278090000|2021-03-09 08:21:30|6769.7|6766.9|6765|6762.2|6769.7|6766.9|6765|6762.2|66
1615278100000|2021-03-09 08:21:40|6764.9|6762.1|6767.2|6764.4|6767.2|6764.4|6764.5|6761.7|35
1615278110000|2021-03-09 08:21:50|6767.9|6765.1|6769.7|6766.9|6769.7|6766.9|6767.9|6765.1|12
1615278120000|2021-03-09 08:22:00|6770|6767.2|6770.5|6767.7|6770.5|6767.7|6769.5|6766.7|22
1615278130000|2021-03-09 08:22:10|6770|6767.2|6768.5|6765.7|6770.9|6768.1|6768.2|6765.4|28
1615278140000|2021-03-09 08:22:20|6768.9|6766.1|6770.2|6767.4|6770.4|6767.6|6768.9|6766.1|10
1615278150000|2021-03-09 08:22:30|6770.5|6767.7|6771.2|6768.4|6771.5|6768.7|6769.9|6767.1|0
1615278160000|2021-03-09 08:22:40|6771|6768.2|6771.4|6768.6|6771.5|6768.7|6771|6768.2|23
1615278170000|2021-03-09 08:22:50|6771.5|6768.7|6774|6771.2|6774|6771.2|6771.5|6768.7|48
1615278180000|2021-03-09 08:23:00|6774.9|6772.1|6773.9|6771.1|6775.5|6772.7|6773.5|6770.7|16
1615278190000|2021-03-09 08:23:10|6773.5|6770.7|6773.5|6770.7|6773.9|6771.1|6773.5|6770.7|27
1615278200000|2021-03-09 08:23:20|6773.2|6770.4|6775.7|6772.9|6775.7|6772.9|6773.2|6770.4|13
1615278210000|2021-03-09 08:23:30|6775.4|6772.6|6775.4|6772.6|6775.7|6772.9|6774.9|6772.1|38
1615278220000|2021-03-09 08:23:40|6775.7|6772.9|6775.4|6772.6|6775.7|6772.9|6775.4|6772.6|3
1615278230000|2021-03-09 08:23:50|6774.9|6772.1|6775.7|6772.9|6775.7|6772.9|6774|6771.2|21
1615278240000|2021-03-09 08:24:00|6775.4|6772.6|6774.9|6772.1|6775.4|6772.6|6774|6771.2|6
1615278250000|2021-03-09 08:24:10|6775.2|6772.4|6775.9|6773.1|6776.4|6773.6|6774.7|6771.9|19
1615278260000|2021-03-09 08:24:20|6774.9|6772.1|6775.9|6773.1|6775.9|6773.1|6774.7|6771.9|32
1615278270000|2021-03-09 08:24:30|6775.7|6772.9|6779.9|6777.1|6779.9|6777.1|6775.7|6772.9|24
1615278280000|2021-03-09 08:24:40|6780.4|6777.6|6784.2|6781.4|6784.2|6781.4|6780.4|6777.6|14
1615278290000|2021-03-09 08:24:50|6783.9|6781.1|6781.7|6778.9|6783.9|6781.1|6781.7|6778.9|65
1615278300000|2021-03-09 08:25:00|6781.4|6778.6|6781.9|6779.1|6782.9|6780.1|6781.4|6778.6|7
1615278310000|2021-03-09 08:25:10|6782.9|6780.1|6785.9|6783.1|6785.9|6783.1|6782.9|6780.1|21
1615278320000|2021-03-09 08:25:20|6785.5|6782.7|6786.9|6784.1|6786.9|6784.1|6785.5|6782.7|14
1615278330000|2021-03-09 08:25:30|6787|6784.2|6786.5|6783.7|6787.4|6784.6|6786|6783.2|23
1615278340000|2021-03-09 08:25:40|6786|6783.2|6787.5|6784.7|6788.9|6786.1|6786|6783.2|62
1615278350000|2021-03-09 08:25:50|6787.9|6785.1|6786.5|6783.7|6788.4|6785.6|6786.5|6783.7|13
1615278360000|2021-03-09 08:26:00|6786.9|6784.1|6787.4|6784.6|6789.9|6787.1|6786.9|6784.1|209
1615278370000|2021-03-09 08:26:10|6787.9|6785.1|6787|6784.2|6787.9|6785.1|6787|6784.2|70
1615278380000|2021-03-09 08:26:20|6786.7|6783.9|6783.5|6780.7|6786.7|6783.9|6782.5|6779.7|126
1615278390000|2021-03-09 08:26:30|6783.2|6780.4|6780.9|6778.1|6783.4|6780.6|6779.5|6776.7|88
1615278400000|2021-03-09 08:26:40|6781|6778.2|6783.5|6780.7|6783.9|6781.1|6781|6778.2|25
1615278410000|2021-03-09 08:26:50|6783|6780.2|6785.5|6782.7|6785.9|6783.1|6783|6780.2|73
1615278420000|2021-03-09 08:27:00|6785.9|6783.1|6785|6782.2|6786.7|6783.9|6784.4|6781.6|43
1615278430000|2021-03-09 08:27:10|6784.9|6782.1|6784.9|6782.1|6785.4|6782.6|6784|6781.2|61
1615278440000|2021-03-09 08:27:20|6784.5|6781.7|6782.7|6779.9|6784.9|6782.1|6782|6779.2|75
1615278450000|2021-03-09 08:27:30|6783.9|6781.1|6785|6782.2|6785.9|6783.1|6783.9|6781.1|50
1615278460000|2021-03-09 08:27:40|6784.9|6782.1|6784.4|6781.6|6785.9|6783.1|6784|6781.2|57
1615278470000|2021-03-09 08:27:50|6784.7|6781.9|6785|6782.2|6785.9|6783.1|6784|6781.2|78
1615278480000|2021-03-09 08:28:00|6784.5|6781.7|6785|6782.2|6786.7|6783.9|6784.5|6781.7|58
1615278490000|2021-03-09 08:28:10|6784.9|6782.1|6785.4|6782.6|6785.9|6783.1|6783.9|6781.1|21
1615278500000|2021-03-09 08:28:20|6785.7|6782.9|6786.4|6783.6|6786.7|6783.9|6785.5|6782.7|13
1615278510000|2021-03-09 08:28:30|6786.7|6783.9|6786.2|6783.4|6786.7|6783.9|6785.5|6782.7|63
1615278520000|2021-03-09 08:28:40|6786.5|6783.7|6784.4|6781.6|6786.7|6783.9|6784|6781.2|65
1615278530000|2021-03-09 08:28:50|6784|6781.2|6783.5|6780.7|6784.2|6781.4|6781.9|6779.1|135
1615278540000|2021-03-09 08:29:00|6782.9|6780.1|6781.7|6778.9|6782.9|6780.1|6780.7|6777.9|169
1615278550000|2021-03-09 08:29:10|6781.9|6779.1|6783.9|6781.1|6784.9|6782.1|6780.7|6777.9|299
1615278560000|2021-03-09 08:29:20|6784|6781.2|6784.9|6782.1|6784.9|6782.1|6783|6780.2|151
1615278570000|2021-03-09 08:29:30|6784.5|6781.7|6783|6780.2|6784.9|6782.1|6783|6780.2|201
1615278580000|2021-03-09 08:29:40|6784|6781.2|6784|6781.2|6784.7|6781.9|6781.5|6778.7|392
1615278590000|2021-03-09 08:29:50|6784.7|6781.9|6784.4|6781.6|6786|6783.2|6784.4|6781.6|428
1615278600000|2021-03-09 08:30:00|6786|6783.2|6784.5|6781.7|6786|6783.2|6781.9|6779.1|578
1615278610000|2021-03-09 08:30:10|6784.9|6782.1|6789|6786.2|6789|6786.2|6784.5|6781.7|312
1615278620000|2021-03-09 08:30:20|6788.7|6785.9|6790|6787.2|6790|6787.2|6786.7|6783.9|246
1615278630000|2021-03-09 08:30:30|6790.4|6787.6|6788.4|6785.6|6792|6789.2|6788.4|6785.6|199
1615278640000|2021-03-09 08:30:40|6788|6785.2|6790.9|6788.1|6792.4|6789.6|6788|6785.2|215
1615278650000|2021-03-09 08:30:50|6791.5|6788.7|6794.3|6791.5|6794.7|6791.9|6791.5|6788.7|43
1615278660000|2021-03-09 08:31:00|6794|6791.2|6797.2|6794.4|6798.2|6795.4|6793.8|6791|145
1615278670000|2021-03-09 08:31:10|6797.7|6794.9|6797.3|6794.5|6799.7|6796.9|6796.8|6794|87
1615278680000|2021-03-09 08:31:20|6797.5|6794.7|6799.3|6796.5|6799.3|6796.5|6797.3|6794.5|160
1615278690000|2021-03-09 08:31:30|6799.7|6796.9|6803.7|6800.9|6804.3|6801.4|6799.7|6796.9|675
1615278700000|2021-03-09 08:31:40|6804|6801.2|6801.5|6798.7|6804.5|6801.7|6801.5|6798.7|129
1615278710000|2021-03-09 08:31:50|6800.2|6797.4|6803.5|6800.7|6803.5|6800.7|6799.7|6796.9|134
1615278720000|2021-03-09 08:32:00|6804.1|6801.3|6801.5|6798.7|6804.5|6801.7|6800.7|6797.9|116
1615278730000|2021-03-09 08:32:10|6801.7|6798.9|6800.2|6797.4|6801.7|6798.9|6799.7|6796.9|169
1615278740000|2021-03-09 08:32:20|6800.5|6797.7|6802.2|6799.4|6802.2|6799.4|6799.7|6796.9|46
1615278750000|2021-03-09 08:32:30|6802.5|6799.7|6803.7|6800.9|6804.3|6801.5|6802.5|6799.7|37
1615278760000|2021-03-09 08:32:40|6804|6801.2|6807.5|6804.7|6808.5|6805.7|6803.7|6800.9|194
1615278770000|2021-03-09 08:32:50|6807.2|6804.4|6808.5|6805.7|6809.3|6806.5|6807.2|6804.4|50
1615278780000|2021-03-09 08:33:00|6807.8|6805|6804.5|6801.7|6807.8|6805|6803.5|6800.7|79
1615278790000|2021-03-09 08:33:10|6805.1|6802.3|6807|6804.2|6808.3|6805.5|6805.1|6802.3|59
1615278800000|2021-03-09 08:33:20|6806.7|6803.9|6807.8|6805|6808.3|6805.5|6806.7|6803.9|55
1615278810000|2021-03-09 08:33:30|6808|6805.2|6807.8|6805|6808.3|6805.5|6807.5|6804.7|11
1615278820000|2021-03-09 08:33:40|6807.5|6804.7|6807.8|6805|6807.8|6805|6806.8|6804|15
1615278830000|2021-03-09 08:33:50|6807.5|6804.7|6808|6805.2|6808|6805.2|6805.7|6802.9|32
1615278840000|2021-03-09 08:34:00|6808.6|6805.8|6811.5|6808.7|6813.6|6810.8|6808.5|6805.7|404
1615278850000|2021-03-09 08:34:10|6811|6808.2|6813.1|6810.3|6813.1|6810.3|6810.3|6807.5|166
1615278860000|2021-03-09 08:34:20|6813.8|6811|6812.3|6809.5|6814.3|6811.5|6812.3|6809.5|179
1615278870000|2021-03-09 08:34:30|6812|6809.2|6813.1|6810.3|6816.1|6813.3|6811.5|6808.7|96
1615278880000|2021-03-09 08:34:40|6813.6|6810.8|6813.1|6810.3|6814.4|6811.6|6813.1|6810.3|53
1615278890000|2021-03-09 08:34:50|6812.9|6810.1|6813.4|6810.6|6814.1|6811.3|6812.9|6810.1|63
1615278900000|2021-03-09 08:35:00|6813.9|6811.1|6809.1|6806.3|6814.1|6811.3|6808.3|6805.5|273
1615278910000|2021-03-09 08:35:10|6809.9|6807.1|6811.6|6808.8|6812.1|6809.3|6809.6|6806.8|11
1615278920000|2021-03-09 08:35:20|6812.1|6809.3|6812.1|6809.3|6812.9|6810.1|6810.9|6808.1|29
1615278930000|2021-03-09 08:35:30|6811.8|6809|6811.1|6808.3|6812.1|6809.3|6810.3|6807.5|61
1615278940000|2021-03-09 08:35:40|6812.4|6809.6|6816.1|6813.3|6816.4|6813.6|6812.4|6809.6|40
1615278950000|2021-03-09 08:35:50|6815.3|6812.5|6816.1|6813.3|6816.1|6813.3|6815.3|6812.5|9
1615278960000|2021-03-09 08:36:00|6816.9|6814.1|6814.6|6811.8|6817.9|6815.1|6814.6|6811.8|70
1615278970000|2021-03-09 08:36:10|6814.3|6811.5|6816.9|6814.1|6817.9|6815.1|6813.4|6810.6|121
1615278980000|2021-03-09 08:36:20|6816.6|6813.8|6815.3|6812.5|6816.9|6814.1|6814.8|6812|57
1615278990000|2021-03-09 08:36:30|6814.8|6812|6814.8|6812|6816.6|6813.8|6813.3|6810.5|111
1615279000000|2021-03-09 08:36:40|6814.9|6812.1|6813.6|6810.8|6815.1|6812.3|6813.3|6810.5|36
1615279010000|2021-03-09 08:36:50|6814.3|6811.5|6816.3|6813.5|6816.3|6813.5|6814.3|6811.5|35
1615279020000|2021-03-09 08:37:00|6817.1|6814.3|6812.8|6810|6817.3|6814.5|6812.8|6810|29
1615279030000|2021-03-09 08:37:10|6812.5|6809.7|6813.3|6810.5|6813.3|6810.5|6812.3|6809.5|15
1615279040000|2021-03-09 08:37:20|6811.8|6809|6813.3|6810.5|6813.3|6810.5|6811.5|6808.7|140
1615279050000|2021-03-09 08:37:30|6813.6|6810.8|6812.5|6809.7|6814.1|6811.3|6812.2|6809.4|45
1615279060000|2021-03-09 08:37:40|6812.8|6810|6814.8|6812|6814.8|6812|6812.5|6809.7|7
1615279070000|2021-03-09 08:37:50|6815.1|6812.3|6816.5|6813.7|6816.8|6814|6815.1|6812.3|1
1615279080000|2021-03-09 08:38:00|6816.3|6813.5|6820.1|6817.3|6820.1|6817.3|6816|6813.2|73
1615279090000|2021-03-09 08:38:10|6820.3|6817.5|6819.3|6816.5|6820.3|6817.5|6819.3|6816.5|97
1615279100000|2021-03-09 08:38:20|6819.6|6816.8|6819.3|6816.5|6819.6|6816.8|6818.8|6816|12
1615279110000|2021-03-09 08:38:30|6819.9|6817.1|6820.3|6817.5|6820.3|6817.5|6819.3|6816.5|6
1615279120000|2021-03-09 08:38:40|6819.1|6816.3|6820.5|6817.7|6820.5|6817.7|6818.1|6815.3|57
1615279130000|2021-03-09 08:38:50|6820.7|6817.9|6823|6820.2|6824|6821.2|6820.7|6817.9|272
1615279140000|2021-03-09 08:39:00|6822.7|6819.9|6824.1|6821.3|6824.1|6821.3|6821.3|6818.5|172
1615279150000|2021-03-09 08:39:10|6824.3|6821.5|6820.8|6818|6824.3|6821.5|6820.8|6818|74
1615279160000|2021-03-09 08:39:20|6820.5|6817.7|6820.8|6818|6821.1|6818.3|6817.5|6814.7|93
1615279170000|2021-03-09 08:39:30|6821.1|6818.3|6821.4|6818.6|6821.8|6819|6821.1|6818.3|5
1615279180000|2021-03-09 08:39:40|6821.1|6818.3|6822.1|6819.3|6823.1|6820.3|6821.1|6818.3|28
1615279190000|2021-03-09 08:39:50|6821.8|6819|6825.6|6822.8|6825.6|6822.8|6820.1|6817.3|24
1615279200000|2021-03-09 08:40:00|6825.1|6822.3|6823.8|6821|6825.9|6823.1|6823.8|6821|28
1615279210000|2021-03-09 08:40:10|6824.1|6821.3|6824.1|6821.3|6825.9|6823.1|6824.1|6821.3|35
1615279220000|2021-03-09 08:40:20|6824.4|6821.6|6825.1|6822.3|6825.9|6823.1|6824.1|6821.3|12
1615279230000|2021-03-09 08:40:30|6824.8|6822|6823.6|6820.8|6824.8|6822|6822.1|6819.3|59
1615279240000|2021-03-09 08:40:40|6824.3|6821.5|6825.9|6823.1|6825.9|6823.1|6823.1|6820.3|18
1615279250000|2021-03-09 08:40:50|6825.6|6822.8|6822.6|6819.8|6825.6|6822.8|6822.1|6819.3|22
1615279260000|2021-03-09 08:41:00|6823.1|6820.3|6823.1|6820.3|6824.1|6821.3|6823.1|6820.3|31
1615279270000|2021-03-09 08:41:10|6823.6|6820.8|6823.8|6821|6824.1|6821.3|6822.1|6819.3|14
1615279280000|2021-03-09 08:41:20|6824.1|6821.3|6828.3|6825.5|6828.4|6825.6|6823.8|6821|67
1615279290000|2021-03-09 08:41:30|6828.8|6826|6829.4|6826.6|6830.1|6827.3|6826.8|6824|157
1615279300000|2021-03-09 08:41:40|6829.7|6826.9|6826.6|6823.8|6830.1|6827.3|6826.6|6823.8|75
1615279310000|2021-03-09 08:41:50|6827.1|6824.3|6827.1|6824.3|6828.1|6825.3|6826.1|6823.3|32
1615279320000|2021-03-09 08:42:00|6827.9|6825.1|6827.9|6825.1|6828.1|6825.3|6826.1|6823.3|38
1615279330000|2021-03-09 08:42:10|6827.6|6824.8|6827.6|6824.8|6828.1|6825.3|6827.1|6824.3|7
1615279340000|2021-03-09 08:42:20|6827.9|6825.1|6828.1|6825.3|6830.6|6827.8|6827.8|6825|30
1615279350000|2021-03-09 08:42:30|6827.9|6825.1|6828.1|6825.3|6828.6|6825.8|6827.1|6824.3|16
1615279360000|2021-03-09 08:42:40|6828.3|6825.5|6828.1|6825.3|6829.9|6827.1|6828.1|6825.3|49
1615279370000|2021-03-09 08:42:50|6828.9|6826.1|6829.6|6826.8|6830.9|6828.1|6828.9|6826.1|39
1615279380000|2021-03-09 08:43:00|6829.1|6826.3|6828.4|6825.6|6829.4|6826.6|6828.1|6825.3|22
1615279390000|2021-03-09 08:43:10|6828.1|6825.3|6826.1|6823.3|6828.1|6825.3|6824.8|6822|75
1615279400000|2021-03-09 08:43:20|6825.5|6822.7|6827.1|6824.3|6827.1|6824.3|6825.3|6822.5|63
1615279410000|2021-03-09 08:43:30|6827.4|6824.6|6828.6|6825.8|6828.9|6826.1|6827.4|6824.6|64
1615279420000|2021-03-09 08:43:40|6827.2|6824.4|6826.1|6823.3|6828.1|6825.3|6825.3|6822.5|33
1615279430000|2021-03-09 08:43:50|6825.8|6823|6825.1|6822.3|6825.9|6823.1|6825.1|6822.3|11
1615279440000|2021-03-09 08:44:00|6825.4|6822.6|6823.1|6820.3|6826.1|6823.3|6822.3|6819.5|71
1615279450000|2021-03-09 08:44:10|6822.8|6820|6824.1|6821.3|6824.1|6821.3|6822.3|6819.5|5
1615279460000|2021-03-09 08:44:20|6823.1|6820.3|6822.9|6820.1|6823.6|6820.8|6822.1|6819.3|48
1615279470000|2021-03-09 08:44:30|6822.6|6819.8|6824.6|6821.8|6824.6|6821.8|6822.6|6819.8|4
1615279480000|2021-03-09 08:44:40|6824.3|6821.5|6823.6|6820.8|6824.3|6821.5|6823.1|6820.3|5
1615279490000|2021-03-09 08:44:50|6823.3|6820.5|6822.8|6820|6823.3|6820.5|6822.3|6819.5|2
1615279500000|2021-03-09 08:45:00|6823.1|6820.3|6821.6|6818.8|6823.9|6821.1|6821.3|6818.5|21
1615279510000|2021-03-09 08:45:10|6821.3|6818.5|6828.1|6825.3|6829.1|6826.3|6820.1|6817.3|124
1615279520000|2021-03-09 08:45:20|6827.6|6824.8|6827.8|6825|6828.6|6825.8|6827.3|6824.5|18
1615279530000|2021-03-09 08:45:30|6828.1|6825.3|6822.8|6820|6828.1|6825.3|6822.1|6819.3|36
1615279540000|2021-03-09 08:45:40|6823.1|6820.3|6826.8|6824|6826.8|6824|6823.1|6820.3|34
1615279550000|2021-03-09 08:45:50|6828.1|6825.3|6827.4|6824.6|6828.1|6825.3|6826.1|6823.3|10
1615279560000|2021-03-09 08:46:00|6827.6|6824.8|6829.9|6827.1|6829.9|6827.1|6827.3|6824.5|34
1615279570000|2021-03-09 08:46:10|6829.5|6826.7|6834.1|6831.3|6834.1|6831.3|6829.3|6826.5|240
1615279580000|2021-03-09 08:46:20|6834.9|6832.1|6834.9|6832.1|6834.9|6832.1|6833.4|6830.6|29
1615279590000|2021-03-09 08:46:30|6835.1|6832.3|6834.1|6831.3|6835.1|6832.3|6833.4|6830.6|6
1615279600000|2021-03-09 08:46:40|6833.9|6831.1|6833.9|6831.1|6833.9|6831.1|6833.4|6830.6|1
1615279610000|2021-03-09 08:46:50|6833.6|6830.8|6833.4|6830.6|6833.9|6831.1|6833.4|6830.6|9
1615279620000|2021-03-09 08:47:00|6833.9|6831.1|6833.1|6830.3|6833.9|6831.1|6833.1|6830.3|31
1615279630000|2021-03-09 08:47:10|6833.4|6830.6|6834.1|6831.3|6834.1|6831.3|6833.1|6830.3|12
1615279640000|2021-03-09 08:47:20|6833.9|6831.1|6835.9|6833.1|6835.9|6833.1|6833.3|6830.5|170
1615279650000|2021-03-09 08:47:30|6837.4|6834.6|6838.9|6836.1|6840.1|6837.3|6837.3|6834.5|231
1615279660000|2021-03-09 08:47:40|6839.1|6836.3|6836.4|6833.6|6839.1|6836.3|6836.4|6833.6|35
1615279670000|2021-03-09 08:47:50|6837.1|6834.3|6838.1|6835.3|6838.9|6836.1|6837.1|6834.3|10
1615279680000|2021-03-09 08:48:00|6837.9|6835.1|6835.9|6833.1|6838.4|6835.6|6835.6|6832.8|23
1615279690000|2021-03-09 08:48:10|6835.6|6832.8|6836.4|6833.6|6836.9|6834.1|6835.6|6832.8|45
1615279700000|2021-03-09 08:48:20|6836.1|6833.3|6836.4|6833.6|6836.9|6834.1|6836.1|6833.3|5
1615279710000|2021-03-09 08:48:30|6836.1|6833.3|6836.4|6833.6|6836.4|6833.6|6834.4|6831.6|5
1615279720000|2021-03-09 08:48:40|6836.1|6833.3|6836.2|6833.4|6839.7|6836.9|6836.1|6833.3|59
1615279730000|2021-03-09 08:48:50|6836.5|6833.7|6834.4|6831.6|6836.7|6833.9|6834.4|6831.6|247
1615279740000|2021-03-09 08:49:00|6834.7|6831.9|6835.9|6833.1|6836.4|6833.6|6834.7|6831.9|35
1615279750000|2021-03-09 08:49:10|6836.7|6833.9|6837.9|6835.1|6838.7|6835.9|6836.4|6833.6|4
1615279760000|2021-03-09 08:49:20|6838.5|6835.7|6837.7|6834.9|6838.7|6835.9|6837.1|6834.3|6
1615279770000|2021-03-09 08:49:30|6838.7|6835.9|6838.1|6835.3|6839.9|6837.1|6838.1|6835.3|18
1615279780000|2021-03-09 08:49:40|6838.4|6835.6|6838.7|6835.9|6839.9|6837.1|6838.4|6835.6|37
1615279790000|2021-03-09 08:49:50|6839.1|6836.3|6839.9|6837.1|6840.1|6837.3|6838.4|6835.6|54
1615279800000|2021-03-09 08:50:00|6839.6|6836.8|6842.7|6839.9|6843.5|6840.7|6839.4|6836.6|70
1615279810000|2021-03-09 08:50:10|6842.1|6839.3|6842.7|6839.9|6843|6840.2|6841.7|6838.9|42
1615279820000|2021-03-09 08:50:20|6842.4|6839.6|6842.7|6839.9|6844.2|6841.4|6842.4|6839.6|109
1615279830000|2021-03-09 08:50:30|6843|6840.2|6845.7|6842.9|6846.7|6843.9|6843|6840.2|55
1615279840000|2021-03-09 08:50:40|6846|6843.2|6848|6845.2|6848.5|6845.7|6845.2|6842.4|140
1615279850000|2021-03-09 08:50:50|6847.7|6844.9|6848.2|6845.4|6849|6846.2|6847.7|6844.9|32
1615279860000|2021-03-09 08:51:00|6848|6845.2|6846.7|6843.9|6848.7|6845.9|6843.9|6841.1|113
1615279870000|2021-03-09 08:51:10|6847|6844.2|6846.2|6843.4|6847.7|6844.9|6845.7|6842.9|41
1615279880000|2021-03-09 08:51:20|6846.4|6843.6|6845.4|6842.6|6846.4|6843.6|6845.4|6842.6|8
1615279890000|2021-03-09 08:51:30|6845.7|6842.9|6844.7|6841.9|6846.4|6843.6|6844.7|6841.9|57
1615279900000|2021-03-09 08:51:40|6844.9|6842.1|6843.6|6840.8|6845.9|6843.1|6843.4|6840.6|68
1615279910000|2021-03-09 08:51:50|6843.9|6841.1|6846.1|6843.3|6846.4|6843.6|6843.9|6841.1|12
1615279920000|2021-03-09 08:52:00|6845.9|6843.1|6844.4|6841.6|6845.9|6843.1|6844.1|6841.3|25
1615279930000|2021-03-09 08:52:10|6844.7|6841.9|6845.9|6843.1|6846.1|6843.3|6844.4|6841.6|19
1615279940000|2021-03-09 08:52:20|6846.1|6843.3|6845.6|6842.8|6846.1|6843.3|6845.3|6842.5|27
1615279950000|2021-03-09 08:52:30|6845.3|6842.5|6846.6|6843.8|6846.9|6844.1|6845.3|6842.5|9
1615279960000|2021-03-09 08:52:40|6846.3|6843.5|6847.1|6844.3|6847.1|6844.3|6846.3|6843.5|72
1615279970000|2021-03-09 08:52:50|6847.3|6844.5|6847.3|6844.5|6847.3|6844.5|6846.9|6844.1|172
1615279980000|2021-03-09 08:53:00|6848.6|6845.8|6849.1|6846.3|6849.3|6846.5|6848.6|6845.8|25
1615279990000|2021-03-09 08:53:10|6849.4|6846.6|6847.1|6844.3|6850.1|6847.3|6846.3|6843.5|104
1615280000000|2021-03-09 08:53:20|6847.3|6844.5|6847.8|6845|6848.1|6845.3|6845.8|6843|16
1615280010000|2021-03-09 08:53:30|6847.6|6844.8|6845.8|6843|6847.6|6844.8|6845.8|6843|5
1615280020000|2021-03-09 08:53:40|6846.1|6843.3|6846.1|6843.3|6847.6|6844.8|6845.8|6843|17
1615280030000|2021-03-09 08:53:50|6845.4|6842.6|6845.6|6842.8|6846.6|6843.8|6844.8|6842|13
1615280040000|2021-03-09 08:54:00|6845.3|6842.5|6845.3|6842.5|6846.1|6843.3|6845.3|6842.5|2
1615280050000|2021-03-09 08:54:10|6844.8|6842|6841.3|6838.5|6845.1|6842.3|6841.3|6838.5|39
1615280060000|2021-03-09 08:54:20|6839.8|6837|6837.4|6834.6|6840.1|6837.3|6837.4|6834.6|109
1615280070000|2021-03-09 08:54:30|6837.3|6834.5|6837.1|6834.3|6837.6|6834.8|6835.1|6832.3|162
1615280080000|2021-03-09 08:54:40|6837.6|6834.8|6839.1|6836.3|6839.1|6836.3|6837.6|6834.8|19
1615280090000|2021-03-09 08:54:50|6839.4|6836.6|6838.1|6835.3|6839.9|6837.1|6838.1|6835.3|3
1615280100000|2021-03-09 08:55:00|6837.8|6835|6838.6|6835.8|6839.1|6836.3|6837.8|6835|8
1615280110000|2021-03-09 08:55:10|6837.8|6835|6839.3|6836.5|6839.6|6836.8|6837.8|6835|1
1615280120000|2021-03-09 08:55:20|6840.1|6837.3|6842.3|6839.5|6843.3|6840.5|6839.8|6837|122
1615280130000|2021-03-09 08:55:30|6842.6|6839.8|6843.6|6840.8|6843.6|6840.8|6842.3|6839.5|2
1615280140000|2021-03-09 08:55:40|6843.3|6840.5|6839.8|6837|6843.3|6840.5|6839.8|6837|57
1615280150000|2021-03-09 08:55:50|6839.3|6836.5|6841.8|6839|6841.8|6839|6839.3|6836.5|6
1615280160000|2021-03-09 08:56:00|6842.1|6839.3|6843.6|6840.8|6843.9|6841.1|6842.1|6839.3|8
1615280170000|2021-03-09 08:56:10|6843.9|6841.1|6843.1|6840.3|6843.9|6841.1|6842.8|6840|8
1615280180000|2021-03-09 08:56:20|6842.8|6840|6843.1|6840.3|6843.1|6840.3|6842.6|6839.8|7
1615280190000|2021-03-09 08:56:30|6842.3|6839.5|6842.6|6839.8|6842.8|6840|6841.1|6838.3|9
1615280200000|2021-03-09 08:56:40|6841.9|6839.1|6843.6|6840.8|6843.9|6841.1|6841.6|6838.8|13
1615280210000|2021-03-09 08:56:50|6843.9|6841.1|6843.9|6841.1|6844.9|6842.1|6843.3|6840.5|22
1615280220000|2021-03-09 08:57:00|6844.7|6841.9|6844.4|6841.6|6845.1|6842.3|6843.9|6841.1|30
1615280230000|2021-03-09 08:57:10|6844.9|6842.1|6843.9|6841.1|6844.9|6842.1|6843.9|6841.1|27
1615280240000|2021-03-09 08:57:20|6844.4|6841.6|6847.7|6844.9|6847.7|6844.9|6844.1|6841.3|6
1615280250000|2021-03-09 08:57:30|6848.1|6845.3|6846.8|6844|6848.1|6845.3|6846.1|6843.3|10
1615280260000|2021-03-09 08:57:40|6846.1|6843.3|6847.1|6844.3|6847.9|6845.1|6845.3|6842.5|71
1615280270000|2021-03-09 08:57:50|6847.4|6844.6|6847.6|6844.8|6848.4|6845.6|6847.3|6844.5|13
1615280280000|2021-03-09 08:58:00|6847.9|6845.1|6848.9|6846.1|6848.9|6846.1|6847.9|6845.1|58
1615280290000|2021-03-09 08:58:10|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|59
1615280300000|2021-03-09 08:58:20|6847.1|6844.3|6847.9|6845.1|6847.9|6845.1|6845.9|6843.1|17
1615280310000|2021-03-09 08:58:30|6847.6|6844.8|6846.4|6843.6|6847.6|6844.8|6845.6|6842.8|12
1615280320000|2021-03-09 08:58:40|6846.9|6844.1|6846.1|6843.3|6847.1|6844.3|6846.1|6843.3|3
1615280330000|2021-03-09 08:58:50|6845.6|6842.8|6845.4|6842.6|6845.9|6843.1|6844.6|6841.8|6
1615280340000|2021-03-09 08:59:00|6845.6|6842.8|6844.6|6841.8|6845.6|6842.8|6844.3|6841.5|4
1615280350000|2021-03-09 08:59:10|6845.1|6842.3|6844.1|6841.3|6845.1|6842.3|6843.8|6841|1
1615280360000|2021-03-09 08:59:20|6843.8|6841|6843.9|6841.1|6844.1|6841.3|6842.9|6840.1|14
1615280370000|2021-03-09 08:59:30|6844.3|6841.5|6843.1|6840.3|6844.6|6841.8|6842.6|6839.8|20
1615280380000|2021-03-09 08:59:40|6843.3|6840.5|6845.4|6842.6|6845.4|6842.6|6843.1|6840.3|23
1615280390000|2021-03-09 08:59:50|6845.9|6843.1|6847.4|6844.6|6847.4|6844.6|6844.1|6841.3|34
1615280400000|2021-03-09 09:00:00|6847.6|6844.8|6847.9|6845.1|6849.9|6847.1|6846.1|6843.3|234
1615280410000|2021-03-09 09:00:10|6847.4|6844.6|6847.4|6844.6|6848.9|6846.1|6847.1|6844.3|35
1615280420000|2021-03-09 09:00:20|6847.1|6844.3|6849.4|6846.6|6849.4|6846.6|6847.1|6844.3|12
1615280430000|2021-03-09 09:00:30|6849.6|6846.8|6850.1|6847.3|6850.9|6848.1|6849.3|6846.5|213
1615280440000|2021-03-09 09:00:40|6850.7|6847.9|6849.6|6846.8|6850.9|6848.1|6847.9|6845.1|120
1615280450000|2021-03-09 09:00:50|6849.1|6846.3|6846.1|6843.3|6849.1|6846.3|6846.1|6843.3|11
1615280460000|2021-03-09 09:01:00|6846.4|6843.6|6848.4|6845.6|6849.1|6846.3|6846.1|6843.3|26
1615280470000|2021-03-09 09:01:10|6848.9|6846.1|6851.9|6849.1|6851.9|6849.1|6848.9|6846.1|25
1615280480000|2021-03-09 09:01:20|6852.4|6849.6|6851.9|6849.1|6852.9|6850.1|6851.9|6849.1|22
1615280490000|2021-03-09 09:01:30|6852.7|6849.9|6851.1|6848.3|6852.9|6850.1|6850.1|6847.3|23
1615280500000|2021-03-09 09:01:40|6850.9|6848.1|6847.4|6844.6|6850.9|6848.1|6847.3|6844.5|7
1615280510000|2021-03-09 09:01:50|6846.9|6844.1|6846.6|6843.8|6847.4|6844.6|6845.6|6842.8|34
1615280520000|2021-03-09 09:02:00|6847.3|6844.5|6849.6|6846.8|6850.1|6847.3|6847.3|6844.5|16
1615280530000|2021-03-09 09:02:10|6849.9|6847.1|6847.1|6844.3|6850.1|6847.3|6846.8|6844|7
1615280540000|2021-03-09 09:02:20|6847.6|6844.8|6845.3|6842.5|6847.9|6845.1|6845.3|6842.5|84
1615280550000|2021-03-09 09:02:30|6845.6|6842.8|6843.3|6840.5|6846.1|6843.3|6842.3|6839.5|23
1615280560000|2021-03-09 09:02:40|6842.8|6840|6843.1|6840.3|6843.8|6841|6841.3|6838.5|53
1615280570000|2021-03-09 09:02:50|6843.4|6840.6|6842.8|6840|6844.1|6841.3|6839.6|6836.8|222
1615280580000|2021-03-09 09:03:00|6843.1|6840.3|6845.1|6842.3|6846.1|6843.3|6843.1|6840.3|10
1615280590000|2021-03-09 09:03:10|6844.8|6842|6843.8|6841|6844.8|6842|6843.6|6840.8|1
1615280600000|2021-03-09 09:03:20|6844.1|6841.3|6847.6|6844.8|6847.6|6844.8|6843.8|6841|82
1615280610000|2021-03-09 09:03:30|6848.1|6845.3|6850.1|6847.3|6850.1|6847.3|6847.1|6844.3|23
1615280620000|2021-03-09 09:03:40|6849.7|6846.9|6849.4|6846.6|6850.1|6847.3|6848.1|6845.3|24
1615280630000|2021-03-09 09:03:50|6849.1|6846.3|6852.6|6849.8|6852.9|6850.1|6848.7|6845.9|133
1615280640000|2021-03-09 09:04:00|6852.9|6850.1|6851.6|6848.8|6853.9|6851.1|6850.2|6847.4|41
1615280650000|2021-03-09 09:04:10|6851.9|6849.1|6851.1|6848.3|6851.9|6849.1|6851.1|6848.3|2
1615280660000|2021-03-09 09:04:20|6850.9|6848.1|6853.2|6850.4|6854.5|6851.7|6850.9|6848.1|442
1615280670000|2021-03-09 09:04:30|6852.9|6850.1|6853.4|6850.6|6853.7|6850.9|6851.7|6848.9|18
1615280680000|2021-03-09 09:04:40|6853.7|6850.9|6853.7|6850.9|6854.5|6851.7|6853.4|6850.6|42
1615280690000|2021-03-09 09:04:50|6854.2|6851.4|6853.7|6850.9|6854.2|6851.4|6852.4|6849.6|15
1615280700000|2021-03-09 09:05:00|6854|6851.2|6854.7|6851.9|6856|6853.2|6854|6851.2|19
1615280710000|2021-03-09 09:05:10|6855|6852.2|6854.7|6851.9|6855|6852.2|6854.7|6851.9|3
1615280720000|2021-03-09 09:05:20|6854.9|6852.1|6854.7|6851.9|6855.2|6852.4|6853.4|6850.6|17
1615280730000|2021-03-09 09:05:30|6854.9|6852.1|6855.4|6852.6|6855.7|6852.9|6854.7|6851.9|5
1615280740000|2021-03-09 09:05:40|6855.2|6852.4|6855.7|6852.9|6855.7|6852.9|6853.9|6851.1|90
1615280750000|2021-03-09 09:05:50|6856|6853.2|6856.2|6853.4|6857|6854.2|6855.9|6853.1|21
1615280760000|2021-03-09 09:06:00|6856.5|6853.7|6859.1|6856.3|6859.1|6856.3|6856.2|6853.4|223
1615280770000|2021-03-09 09:06:10|6858.8|6856|6858.2|6855.4|6859.7|6856.9|6857.7|6854.9|45
1615280780000|2021-03-09 09:06:20|6857.9|6855.1|6857.9|6855.1|6858.5|6855.7|6857.2|6854.4|18
1615280790000|2021-03-09 09:06:30|6857.7|6854.9|6857.7|6854.9|6858.5|6855.7|6856.2|6853.4|32
1615280800000|2021-03-09 09:06:40|6857.2|6854.4|6858.2|6855.4|6858.7|6855.9|6856.7|6853.9|13
1615280810000|2021-03-09 09:06:50|6857.9|6855.1|6858.2|6855.4|6858.2|6855.4|6857.7|6854.9|4
1615280820000|2021-03-09 09:07:00|6858.5|6855.7|6857.2|6854.4|6859.2|6856.4|6857.2|6854.4|36
1615280830000|2021-03-09 09:07:10|6857.4|6854.6|6858.4|6855.6|6858.7|6855.9|6857.4|6854.6|2
1615280840000|2021-03-09 09:07:20|6858.2|6855.4|6857.4|6854.6|6858.2|6855.4|6856.9|6854.1|10
1615280850000|2021-03-09 09:07:30|6857.7|6854.9|6856.7|6853.9|6858.2|6855.4|6856.7|6853.9|9
1615280860000|2021-03-09 09:07:40|6857|6854.2|6857.4|6854.6|6857.4|6854.6|6856.9|6854.1|3
1615280870000|2021-03-09 09:07:50|6857.7|6854.9|6855.7|6852.9|6857.7|6854.9|6854.2|6851.4|102
1615280880000|2021-03-09 09:08:00|6856|6853.2|6855.7|6852.9|6856.2|6853.4|6854.9|6852.1|14
1615280890000|2021-03-09 09:08:10|6856.2|6853.4|6856.7|6853.9|6858.2|6855.4|6855.7|6852.9|19
1615280900000|2021-03-09 09:08:20|6856.2|6853.4|6855.5|6852.7|6856.2|6853.4|6855.2|6852.4|14
1615280910000|2021-03-09 09:08:30|6855.2|6852.4|6856.9|6854.1|6857.5|6854.7|6855.2|6852.4|19
1615280920000|2021-03-09 09:08:40|6856.3|6853.5|6853.2|6850.4|6856.3|6853.5|6852.9|6850.1|19
1615280930000|2021-03-09 09:08:50|6852.9|6850.1|6854.2|6851.4|6854.2|6851.4|6852.7|6849.9|20
1615280940000|2021-03-09 09:09:00|6853.7|6850.9|6852.7|6849.9|6854.2|6851.4|6852.4|6849.6|23
1615280950000|2021-03-09 09:09:10|6851.9|6849.1|6853.7|6850.9|6853.9|6851.1|6851.7|6848.9|78
1615280960000|2021-03-09 09:09:20|6853.4|6850.6|6852.2|6849.4|6853.7|6850.9|6850.9|6848.1|22
1615280970000|2021-03-09 09:09:30|6852.4|6849.6|6853.2|6850.4|6853.9|6851.1|6852.4|6849.6|17
1615280980000|2021-03-09 09:09:40|6853.7|6850.9|6856.7|6853.9|6858.9|6856.1|6853.7|6850.9|20
1615280990000|2021-03-09 09:09:50|6856.6|6853.8|6854.7|6851.9|6857.7|6854.9|6854.2|6851.4|3
1615281000000|2021-03-09 09:10:00|6854.1|6851.3|6855.7|6852.9|6857.5|6854.7|6854.1|6851.3|33
1615281010000|2021-03-09 09:10:10|6855.9|6853.1|6855.7|6852.9|6857.2|6854.4|6855.7|6852.9|27
1615281020000|2021-03-09 09:10:20|6856.4|6853.6|6857.7|6854.9|6857.9|6855.1|6856.4|6853.6|13
1615281030000|2021-03-09 09:10:30|6857.5|6854.7|6857.7|6854.9|6857.7|6854.9|6856.9|6854.1|3
1615281040000|2021-03-09 09:10:40|6857.4|6854.6|6858.2|6855.4|6858.7|6855.9|6857.4|6854.6|7
1615281050000|2021-03-09 09:10:50|6857.7|6854.9|6859.7|6856.9|6859.7|6856.9|6857.5|6854.7|11
1615281060000|2021-03-09 09:11:00|6858.7|6855.9|6859.7|6856.9|6859.9|6857.1|6858.4|6855.6|42
1615281070000|2021-03-09 09:11:10|6859.2|6856.4|6858.9|6856.1|6859.2|6856.4|6858.9|6856.1|2
1615281080000|2021-03-09 09:11:20|6858.7|6855.9|6857.7|6854.9|6858.7|6855.9|6857.4|6854.6|5
1615281090000|2021-03-09 09:11:30|6857.9|6855.1|6856.4|6853.6|6857.9|6855.1|6855.9|6853.1|3
1615281100000|2021-03-09 09:11:40|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|6855.7|6852.9|1
1615281110000|2021-03-09 09:11:50|6855.5|6852.7|6855.7|6852.9|6855.7|6852.9|6854.9|6852.1|4
1615281120000|2021-03-09 09:12:00|6856.4|6853.6|6854.9|6852.1|6856.4|6853.6|6854.9|6852.1|8
1615281130000|2021-03-09 09:12:10|6855.4|6852.6|6853.4|6850.6|6855.9|6853.1|6853.2|6850.4|45
1615281140000|2021-03-09 09:12:20|6853.9|6851.1|6853|6850.2|6854.7|6851.9|6852.7|6849.9|10
1615281150000|2021-03-09 09:12:30|6853.2|6850.4|6852.2|6849.4|6853.2|6850.4|6851.9|6849.1|1
1615281160000|2021-03-09 09:12:40|6852.5|6849.7|6851.7|6848.9|6852.5|6849.7|6850.5|6847.7|15
1615281170000|2021-03-09 09:12:50|6852.7|6849.9|6851.4|6848.6|6853.7|6850.9|6850.7|6847.9|138
1615281180000|2021-03-09 09:13:00|6851.2|6848.4|6850.9|6848.1|6851.7|6848.9|6850.7|6847.9|9
1615281190000|2021-03-09 09:13:10|6851.2|6848.4|6852.9|6850.1|6852.9|6850.1|6851.2|6848.4|4
1615281200000|2021-03-09 09:13:20|6853.1|6850.3|6853.2|6850.4|6854.9|6852.1|6853.1|6850.3|22
1615281210000|2021-03-09 09:13:30|6853.4|6850.6|6853|6850.2|6854.2|6851.4|6852.7|6849.9|2
1615281220000|2021-03-09 09:13:40|6852.9|6850.1|6854.9|6852.1|6854.9|6852.1|6852.2|6849.4|4
1615281230000|2021-03-09 09:13:50|6854.7|6851.9|6855.9|6853.1|6855.9|6853.1|6854.7|6851.9|3
1615281240000|2021-03-09 09:14:00|6855.7|6852.9|6854.9|6852.1|6855.7|6852.9|6853.9|6851.1|8
1615281250000|2021-03-09 09:14:10|6854.7|6851.9|6855.4|6852.6|6856.7|6853.9|6854.2|6851.4|7
1615281260000|2021-03-09 09:14:20|6855.7|6852.9|6855.7|6852.9|6856.2|6853.4|6855.4|6852.6|9
1615281270000|2021-03-09 09:14:30|6855.4|6852.6|6854.9|6852.1|6855.4|6852.6|6854.9|6852.1|26
1615281280000|2021-03-09 09:14:40|6854.7|6851.9|6856.9|6854.1|6856.9|6854.1|6854.7|6851.9|17
1615281290000|2021-03-09 09:14:50|6857.2|6854.4|6858.7|6855.9|6859.7|6856.9|6857.2|6854.4|14
1615281300000|2021-03-09 09:15:00|6859.4|6856.6|6856.7|6853.9|6859.9|6857.1|6856.7|6853.9|76
1615281310000|2021-03-09 09:15:10|6857.5|6854.7|6857.2|6854.4|6857.7|6854.9|6856.4|6853.6|14
1615281320000|2021-03-09 09:15:20|6857.5|6854.7|6856.7|6853.9|6857.9|6855.1|6856.4|6853.6|17
1615281330000|2021-03-09 09:15:30|6856.5|6853.7|6857.9|6855.1|6858.2|6855.4|6856.4|6853.6|9
1615281340000|2021-03-09 09:15:40|6858.7|6855.9|6859.9|6857.1|6859.9|6857.1|6858.4|6855.6|55
1615281350000|2021-03-09 09:15:50|6859.4|6856.6|6858.9|6856.1|6859.7|6856.9|6858.9|6856.1|12
1615281360000|2021-03-09 09:16:00|6859.2|6856.4|6859.2|6856.4|6859.5|6856.7|6859.2|6856.4|4
1615281370000|2021-03-09 09:16:10|6858.9|6856.1|6863.5|6860.7|6863.5|6860.7|6858.9|6856.1|91
1615281380000|2021-03-09 09:16:20|6863.7|6860.9|6862.9|6860.1|6864.7|6861.9|6862.9|6860.1|76
1615281390000|2021-03-09 09:16:30|6863|6860.2|6862.9|6860.1|6863.5|6860.7|6862.9|6860.1|7
1615281400000|2021-03-09 09:16:40|6862.2|6859.4|6863.7|6860.9|6863.7|6860.9|6862.2|6859.4|2
1615281410000|2021-03-09 09:16:50|6864.2|6861.4|6865.7|6862.9|6865.7|6862.9|6863.9|6861.1|244
1615281420000|2021-03-09 09:17:00|6865.4|6862.6|6865.4|6862.6|6865.7|6862.9|6864.9|6862.1|12
1615281430000|2021-03-09 09:17:10|6865.7|6862.9|6864.4|6861.6|6865.7|6862.9|6863.4|6860.6|10
1615281440000|2021-03-09 09:17:20|6864.7|6861.9|6865|6862.2|6865.7|6862.9|6864.4|6861.6|33
1615281450000|2021-03-09 09:17:30|6864.9|6862.1|6865.4|6862.6|6865.7|6862.9|6864.4|6861.6|43
1615281460000|2021-03-09 09:17:40|6865.7|6862.9|6865.4|6862.6|6867.7|6864.9|6865.4|6862.6|41
1615281470000|2021-03-09 09:17:50|6865.7|6862.9|6864.9|6862.1|6865.7|6862.9|6864.9|6862.1|9
1615281480000|2021-03-09 09:18:00|6865.2|6862.4|6864.4|6861.6|6866.4|6863.6|6864.4|6861.6|15
1615281490000|2021-03-09 09:18:10|6864.7|6861.9|6861.4|6858.6|6864.7|6861.9|6861.4|6858.6|20
1615281500000|2021-03-09 09:18:20|6861.7|6858.9|6860.4|6857.6|6862.4|6859.6|6859.9|6857.1|7
1615281510000|2021-03-09 09:18:30|6860.7|6857.9|6861|6858.2|6861.7|6858.9|6860.4|6857.6|22
1615281520000|2021-03-09 09:18:40|6861.4|6858.6|6860.7|6857.9|6861.9|6859.1|6860.7|6857.9|3
1615281530000|2021-03-09 09:18:50|6860.4|6857.6|6860.9|6858.1|6861.4|6858.6|6860.4|6857.6|2
1615281540000|2021-03-09 09:19:00|6860.7|6857.9|6861.4|6858.6|6861.4|6858.6|6860.7|6857.9|5
1615281550000|2021-03-09 09:19:10|6861|6858.2|6861.4|6858.6|6861.4|6858.6|6860.7|6857.9|1
1615281560000|2021-03-09 09:19:20|6860.7|6857.9|6861|6858.2|6861.7|6858.9|6859|6856.2|166
1615281570000|2021-03-09 09:19:30|6860.7|6857.9|6858.5|6855.7|6860.9|6858.1|6858.4|6855.6|2
1615281580000|2021-03-09 09:19:40|6857.9|6855.1|6858.4|6855.6|6859.4|6856.6|6857.9|6855.1|7
1615281590000|2021-03-09 09:19:50|6858|6855.2|6858.7|6855.9|6859.4|6856.6|6858|6855.2|2
1615281600000|2021-03-09 09:20:00|6858.9|6856.1|6858.7|6855.9|6858.9|6856.1|6858|6855.2|3
1615281610000|2021-03-09 09:20:10|6859|6856.2|6858.4|6855.6|6859.7|6856.9|6858|6855.2|3
1615281620000|2021-03-09 09:20:20|6858.7|6855.9|6860.4|6857.6|6860.4|6857.6|6858.7|6855.9|2
1615281630000|2021-03-09 09:20:30|6860.9|6858.1|6859.9|6857.1|6861.2|6858.4|6859.9|6857.1|16
1615281640000|2021-03-09 09:20:40|6859.2|6856.4|6857.9|6855.1|6859.2|6856.4|6857.9|6855.1|4
1615281650000|2021-03-09 09:20:50|6858.2|6855.4|6859.4|6856.6|6859.7|6856.9|6858.2|6855.4|9
1615281660000|2021-03-09 09:21:00|6858.9|6856.1|6860.9|6858.1|6861.7|6858.9|6858.9|6856.1|33
1615281670000|2021-03-09 09:21:10|6860.7|6857.9|6858.9|6856.1|6861.9|6859.1|6858.9|6856.1|24
1615281680000|2021-03-09 09:21:20|6856.9|6854.1|6856.4|6853.6|6856.9|6854.1|6856.4|6853.6|68
1615281690000|2021-03-09 09:21:30|6855.9|6853.1|6856.5|6853.7|6856.9|6854.1|6855.9|6853.1|9
1615281700000|2021-03-09 09:21:40|6856.9|6854.1|6860.4|6857.6|6861.4|6858.6|6856.5|6853.7|136
1615281710000|2021-03-09 09:21:50|6860.9|6858.1|6858.5|6855.7|6860.9|6858.1|6858.2|6855.4|59
1615281720000|2021-03-09 09:22:00|6858.2|6855.4|6853.2|6850.4|6858.4|6855.6|6853.2|6850.4|84
1615281730000|2021-03-09 09:22:10|6853.5|6850.7|6848|6845.2|6854|6851.2|6848|6845.2|173
1615281740000|2021-03-09 09:22:20|6848.2|6845.4|6850.2|6847.4|6850.2|6847.4|6848.2|6845.4|41
1615281750000|2021-03-09 09:22:30|6849.9|6847.1|6847.7|6844.9|6851.2|6848.4|6847.5|6844.7|109
1615281760000|2021-03-09 09:22:40|6848|6845.2|6848.2|6845.4|6848.2|6845.4|6846|6843.2|48
1615281770000|2021-03-09 09:22:50|6848|6845.2|6843.4|6840.6|6848|6845.2|6843.1|6840.3|79
1615281780000|2021-03-09 09:23:00|6843.7|6840.9|6842.9|6840.1|6844.4|6841.6|6842.6|6839.8|92
1615281790000|2021-03-09 09:23:10|6842.6|6839.8|6844.1|6841.3|6844.4|6841.6|6842.6|6839.8|5
1615281800000|2021-03-09 09:23:20|6843.9|6841.1|6845.2|6842.4|6845.4|6842.6|6843.4|6840.6|20
1615281810000|2021-03-09 09:23:30|6845.4|6842.6|6845.1|6842.3|6846.4|6843.6|6845.1|6842.3|34
1615281820000|2021-03-09 09:23:40|6844.8|6842|6842.4|6839.6|6844.8|6842|6841.9|6839.1|51
1615281830000|2021-03-09 09:23:50|6841.9|6839.1|6844.1|6841.3|6844.4|6841.6|6841.1|6838.3|19
1615281840000|2021-03-09 09:24:00|6843.9|6841.1|6843.1|6840.3|6844.4|6841.6|6843.1|6840.3|8
1615281850000|2021-03-09 09:24:10|6842.6|6839.8|6841.1|6838.3|6842.6|6839.8|6840.4|6837.6|8
1615281860000|2021-03-09 09:24:20|6841.4|6838.6|6842.6|6839.8|6843.9|6841.1|6841.4|6838.6|13
1615281870000|2021-03-09 09:24:30|6842.4|6839.6|6842.4|6839.6|6843.4|6840.6|6842.1|6839.3|14
1615281880000|2021-03-09 09:24:40|6842.2|6839.4|6843.4|6840.6|6843.4|6840.6|6842.2|6839.4|3
1615281890000|2021-03-09 09:24:50|6843.2|6840.4|6842.9|6840.1|6843.4|6840.6|6841.1|6838.3|22
1615281900000|2021-03-09 09:25:00|6843.4|6840.6|6842.4|6839.6|6843.4|6840.6|6842.1|6839.3|23
1615281910000|2021-03-09 09:25:10|6842.1|6839.3|6842.9|6840.1|6843.2|6840.4|6842.1|6839.3|10
1615281920000|2021-03-09 09:25:20|6843.2|6840.4|6844.4|6841.6|6845.4|6842.6|6843.2|6840.4|54
1615281930000|2021-03-09 09:25:30|6844.9|6842.1|6845.6|6842.8|6847.2|6844.4|6844.6|6841.8|29
1615281940000|2021-03-09 09:25:40|6845.9|6843.1|6847.4|6844.6|6848.4|6845.6|6845.9|6843.1|21
1615281950000|2021-03-09 09:25:50|6848.2|6845.4|6846.4|6843.6|6848.9|6846.1|6846.4|6843.6|200
1615281960000|2021-03-09 09:26:00|||||||||7
1615281970000|2021-03-09 09:26:10|6847.2|6844.4|6847.4|6844.6|6847.4|6844.6|6846.6|6843.8|12
1615281980000|2021-03-09 09:26:20|6848|6845.2|6849.1|6846.3|6850.4|6847.6|6848|6845.2|36
1615281990000|2021-03-09 09:26:30|6848.9|6846.1|6847.9|6845.1|6850.2|6847.4|6847.4|6844.6|8
1615282000000|2021-03-09 09:26:40|6847.4|6844.6|6843.9|6841.1|6848.2|6845.4|6843.9|6841.1|6
1615282010000|2021-03-09 09:26:50|6844.2|6841.4|6844.9|6842.1|6845.2|6842.4|6844.2|6841.4|4
1615282020000|2021-03-09 09:27:00|6845.1|6842.3|6845.6|6842.8|6846.9|6844.1|6844.8|6842|16
1615282030000|2021-03-09 09:27:10|6845.3|6842.5|6844.4|6841.6|6845.3|6842.5|6844.4|6841.6|0
1615282040000|2021-03-09 09:27:20|6844.9|6842.1|6844.9|6842.1|6845.9|6843.1|6844.6|6841.8|2
1615282050000|2021-03-09 09:27:30|6845.2|6842.4|6847.1|6844.3|6847.1|6844.3|6844.9|6842.1|2
1615282060000|2021-03-09 09:27:40|6846.6|6843.8|6848.4|6845.6|6848.4|6845.6|6846.6|6843.8|1
1615282070000|2021-03-09 09:27:50|6847.6|6844.8|6847.6|6844.8|6847.9|6845.1|6846.9|6844.1|3
1615282080000|2021-03-09 09:28:00|6847.9|6845.1|6848.6|6845.8|6848.9|6846.1|6847.9|6845.1|2
1615282090000|2021-03-09 09:28:10|6847.6|6844.8|6848.2|6845.4|6848.2|6845.4|6847.4|6844.6|1
1615282100000|2021-03-09 09:28:20|6848.9|6846.1|6846.4|6843.6|6848.9|6846.1|6846.4|6843.6|7
1615282110000|2021-03-09 09:28:30|6846.7|6843.9|6847.2|6844.4|6847.2|6844.4|6846.7|6843.9|2
1615282120000|2021-03-09 09:28:40|6846.6|6843.8|6846.6|6843.8|6846.6|6843.8|6845.4|6842.6|9
1615282130000|2021-03-09 09:28:50|6846.4|6843.6|6847.1|6844.3|6848.9|6846.1|6846.4|6843.6|59
1615282140000|2021-03-09 09:29:00|6846.6|6843.8|6846.9|6844.1|6848.4|6845.6|6846.6|6843.8|25
1615282150000|2021-03-09 09:29:10|6847.4|6844.6|6848.9|6846.1|6849.4|6846.6|6847.4|6844.6|16
1615282160000|2021-03-09 09:29:20|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|6849.1|6846.3|0
1615282170000|2021-03-09 09:29:30|6848.8|6846|6848.9|6846.1|6849.4|6846.6|6848.4|6845.6|8
1615282180000|2021-03-09 09:29:40|6848.6|6845.8|6850.4|6847.6|6850.4|6847.6|6848.4|6845.6|3
1615282190000|2021-03-09 09:29:50|6849.9|6847.1|6847.9|6845.1|6850.2|6847.4|6847.4|6844.6|38
1615282200000|2021-03-09 09:30:00|6847.4|6844.6|6850.7|6847.9|6854|6851.2|6847.4|6844.6|52
1615282210000|2021-03-09 09:30:10|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6850.4|6847.6|5
1615282220000|2021-03-09 09:30:20|6850.9|6848.1|6850.6|6847.8|6851.2|6848.4|6850.4|6847.6|6
1615282230000|2021-03-09 09:30:30|6850.4|6847.6|6848.6|6845.8|6850.4|6847.6|6848.6|6845.8|9
1615282240000|2021-03-09 09:30:40|6848.9|6846.1|6845.1|6842.3|6849.2|6846.4|6845.1|6842.3|7
1615282250000|2021-03-09 09:30:50|6845.4|6842.6|6845.7|6842.9|6846.7|6843.9|6845.1|6842.3|6
1615282260000|2021-03-09 09:31:00|6845.9|6843.1|6848.4|6845.6|6848.4|6845.6|6845.9|6843.1|6
1615282270000|2021-03-09 09:31:10|6848.7|6845.9|6848.1|6845.3|6848.7|6845.9|6848.1|6845.3|1
1615282280000|2021-03-09 09:31:20|6848.4|6845.6|6847.8|6845|6848.4|6845.6|6847.1|6844.3|4
1615282290000|2021-03-09 09:31:30|6847.6|6844.8|6848.4|6845.6|6848.4|6845.6|6846.6|6843.8|2
1615282300000|2021-03-09 09:31:40|6848.9|6846.1|6849.9|6847.1|6850.7|6847.9|6848.9|6846.1|4
1615282310000|2021-03-09 09:31:50|6850.4|6847.6|6849.9|6847.1|6850.7|6847.9|6849.9|6847.1|1
1615282320000|2021-03-09 09:32:00|6850.4|6847.6|6848.4|6845.6|6850.7|6847.9|6848.4|6845.6|3
1615282330000|2021-03-09 09:32:10|6848.7|6845.9|6850.2|6847.4|6850.4|6847.6|6848.4|6845.6|10
1615282340000|2021-03-09 09:32:20|6850.7|6847.9|6849.7|6846.9|6851.2|6848.4|6849.7|6846.9|6
1615282350000|2021-03-09 09:32:30|6850.2|6847.4|6850.9|6848.1|6850.9|6848.1|6849.9|6847.1|1
1615282360000|2021-03-09 09:32:40|6851.2|6848.4|6850.4|6847.6|6851.2|6848.4|6849.7|6846.9|1
1615282370000|2021-03-09 09:32:50|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6848.4|6845.6|5
1615282380000|2021-03-09 09:33:00|6849.7|6846.9|6849.4|6846.6|6850.2|6847.4|6848.9|6846.1|3
1615282390000|2021-03-09 09:33:10|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|6848.2|6845.4|0
1615282400000|2021-03-09 09:33:20|6849.2|6846.4|6847.1|6844.3|6849.4|6846.6|6847.1|6844.3|3
1615282410000|2021-03-09 09:33:30|6847.4|6844.6|6846.9|6844.1|6847.4|6844.6|6845.9|6843.1|35
1615282420000|2021-03-09 09:33:40|6847.2|6844.4|6845.4|6842.6|6847.2|6844.4|6845.4|6842.6|5
1615282430000|2021-03-09 09:33:50|6844.9|6842.1|6843.7|6840.9|6844.9|6842.1|6842.8|6840|10
1615282440000|2021-03-09 09:34:00|6844.2|6841.4|6844.6|6841.8|6845.2|6842.4|6843.9|6841.1|12
1615282450000|2021-03-09 09:34:10|6844.9|6842.1|6845.1|6842.3|6845.4|6842.6|6844.4|6841.6|3
1615282460000|2021-03-09 09:34:20|6845.2|6842.4|6845.9|6843.1|6846.2|6843.4|6844.4|6841.6|5
1615282470000|2021-03-09 09:34:30|6845.7|6842.9|6845.7|6842.9|6846.9|6844.1|6845.4|6842.6|5
1615282480000|2021-03-09 09:34:40|6845.9|6843.1|6844.9|6842.1|6846.2|6843.4|6844.4|6841.6|31
1615282490000|2021-03-09 09:34:50|6845.4|6842.6|6844.4|6841.6|6845.4|6842.6|6844.4|6841.6|1
1615282500000|2021-03-09 09:35:00|6844.9|6842.1|6845.2|6842.4|6845.4|6842.6|6844.4|6841.6|10
1615282510000|2021-03-09 09:35:10|6845.9|6843.1|6846.2|6843.4|6846.2|6843.4|6845.6|6842.8|5
1615282520000|2021-03-09 09:35:20|6846|6843.2|6845.4|6842.6|6846|6843.2|6845.2|6842.4|8
1615282530000|2021-03-09 09:35:30|6845.2|6842.4|6845.4|6842.6|6845.4|6842.6|6844.9|6842.1|8
1615282540000|2021-03-09 09:35:40|6845|6842.2|6845.9|6843.1|6845.9|6843.1|6844.4|6841.6|13
1615282550000|2021-03-09 09:35:50|6846.2|6843.4|6845.9|6843.1|6846.2|6843.4|6845.1|6842.3|20
1615282560000|2021-03-09 09:36:00|6846.2|6843.4|6847|6844.2|6847|6844.2|6846.2|6843.4|10
1615282570000|2021-03-09 09:36:10|6847.2|6844.4|6846.4|6843.6|6847.2|6844.4|6846.4|6843.6|42
1615282580000|2021-03-09 09:36:20|6846.9|6844.1|6845.4|6842.6|6847.2|6844.4|6845.4|6842.6|8
1615282590000|2021-03-09 09:36:30|6845.6|6842.8|6844.4|6841.6|6846.2|6843.4|6844.4|6841.6|14
1615282600000|2021-03-09 09:36:40|6845.2|6842.4|6846.9|6844.1|6846.9|6844.1|6844.9|6842.1|11
1615282610000|2021-03-09 09:36:50|6847.2|6844.4|6845.7|6842.9|6847.2|6844.4|6845.7|6842.9|1
1615282620000|2021-03-09 09:37:00|6845.9|6843.1|6846.4|6843.6|6846.7|6843.9|6845.6|6842.8|9
1615282630000|2021-03-09 09:37:10|6846.1|6843.3|6846.7|6843.9|6847.2|6844.4|6845.9|6843.1|5
1615282640000|2021-03-09 09:37:20|6847.2|6844.4|6846.4|6843.6|6847.2|6844.4|6846.4|6843.6|0
1615282650000|2021-03-09 09:37:30|6845.9|6843.1|6843.1|6840.3|6846.4|6843.6|6843.1|6840.3|30
1615282660000|2021-03-09 09:37:40|6843.2|6840.4|6843.4|6840.6|6843.4|6840.6|6842.9|6840.1|13
1615282670000|2021-03-09 09:37:50|6843.6|6840.8|6847.2|6844.4|6847.2|6844.4|6843.6|6840.8|20
1615282680000|2021-03-09 09:38:00|6847.9|6845.1|6848.4|6845.6|6849.4|6846.6|6847.9|6845.1|15
1615282690000|2021-03-09 09:38:10|6847.9|6845.1|6846.4|6843.6|6848.4|6845.6|6845.9|6843.1|62
1615282700000|2021-03-09 09:38:20|6846.7|6843.9|6848.2|6845.4|6848.7|6845.9|6846.7|6843.9|10
1615282710000|2021-03-09 09:38:30|6848.4|6845.6|6847.9|6845.1|6848.9|6846.1|6847.9|6845.1|13
1615282720000|2021-03-09 09:38:40|6847.4|6844.6|6848.1|6845.3|6848.4|6845.6|6847.2|6844.4|11
1615282730000|2021-03-09 09:38:50|6847.9|6845.1|6846.7|6843.9|6847.9|6845.1|6846.4|6843.6|5
1615282740000|2021-03-09 09:39:00|6846.9|6844.1|6850|6847.2|6850|6847.2|6846.9|6844.1|11
1615282750000|2021-03-09 09:39:10|6850.7|6847.9|6849.4|6846.6|6851.2|6848.4|6849.4|6846.6|16
1615282760000|2021-03-09 09:39:20|6849.2|6846.4|6846.4|6843.6|6849.2|6846.4|6845.6|6842.8|34
1615282770000|2021-03-09 09:39:30|6846.1|6843.3|6846.6|6843.8|6847.4|6844.6|6845.4|6842.6|20
1615282780000|2021-03-09 09:39:40|6846.4|6843.6|6846.9|6844.1|6848.2|6845.4|6845.4|6842.6|56
1615282790000|2021-03-09 09:39:50|6847.4|6844.6|6849.2|6846.4|6850.2|6847.4|6847.4|6844.6|210
1615282800000|2021-03-09 09:40:00|6849.4|6846.6|6850|6847.2|6850|6847.2|6849.4|6846.6|4
1615282810000|2021-03-09 09:40:10|6850.5|6847.7|6849.2|6846.4|6850.5|6847.7|6849.2|6846.4|37
1615282820000|2021-03-09 09:40:20|6849.7|6846.9|6852.5|6849.7|6853.7|6850.9|6849.7|6846.9|24
1615282830000|2021-03-09 09:40:30|6852.7|6849.9|6851.7|6848.9|6853|6850.2|6851.2|6848.4|23
1615282840000|2021-03-09 09:40:40|6851.2|6848.4|6853.7|6850.9|6853.8|6851|6851.2|6848.4|56
1615282850000|2021-03-09 09:40:50|6853.2|6850.4|6853|6850.2|6854.2|6851.4|6852.2|6849.4|17
1615282860000|2021-03-09 09:41:00|6852.7|6849.9|6852.5|6849.7|6853|6850.2|6851|6848.2|17
1615282870000|2021-03-09 09:41:10|6852|6849.2|6852|6849.2|6853.2|6850.4|6851|6848.2|10
1615282880000|2021-03-09 09:41:20|6851.5|6848.7|6852.2|6849.4|6852.5|6849.7|6851.5|6848.7|6
1615282890000|2021-03-09 09:41:30|6852|6849.2|6852.5|6849.7|6853|6850.2|6852|6849.2|57
1615282900000|2021-03-09 09:41:40|6852.8|6850|6853.5|6850.7|6853.5|6850.7|6852.8|6850|19
1615282910000|2021-03-09 09:41:50|6852.9|6850.1|6850.8|6848|6852.9|6850.1|6850.2|6847.4|36
1615282920000|2021-03-09 09:42:00|6851|6848.2|6849.7|6846.9|6852.5|6849.7|6849.7|6846.9|41
1615282930000|2021-03-09 09:42:10|6849.2|6846.4|6848.2|6845.4|6849.5|6846.7|6848.2|6845.4|27
1615282940000|2021-03-09 09:42:20|6848.5|6845.7|6849|6846.2|6849|6846.2|6848|6845.2|11
1615282950000|2021-03-09 09:42:30|6848.7|6845.9|6848.7|6845.9|6849|6846.2|6848.7|6845.9|5
1615282960000|2021-03-09 09:42:40|6848.2|6845.4|6849|6846.2|6849|6846.2|6847|6844.2|18
1615282970000|2021-03-09 09:42:50|6848.7|6845.9|6849|6846.2|6849.7|6846.9|6848|6845.2|3
1615282980000|2021-03-09 09:43:00|6849.5|6846.7|6853.2|6850.4|6853.2|6850.4|6849.2|6846.4|14
1615282990000|2021-03-09 09:43:10|6853.7|6850.9|6849|6846.2|6854|6851.2|6849|6846.2|19
1615283000000|2021-03-09 09:43:20|6849.5|6846.7|6849|6846.2|6849.5|6846.7|6847.7|6844.9|4
1615283010000|2021-03-09 09:43:30|6849.3|6846.5|6848.7|6845.9|6849.5|6846.7|6848.7|6845.9|8
1615283020000|2021-03-09 09:43:40|6849|6846.2|6849|6846.2|6849.5|6846.7|6848.2|6845.4|4
1615283030000|2021-03-09 09:43:50|6848.7|6845.9|6849|6846.2|6849.2|6846.4|6848.2|6845.4|3
1615283040000|2021-03-09 09:44:00|6849.5|6846.7|6848.2|6845.4|6850|6847.2|6848.2|6845.4|6
1615283050000|2021-03-09 09:44:10|6847.7|6844.9|6849|6846.2|6849|6846.2|6847.7|6844.9|5
1615283060000|2021-03-09 09:44:20|6849.5|6846.7|6848.7|6845.9|6849.5|6846.7|6848.7|6845.9|1
1615283070000|2021-03-09 09:44:30|6849|6846.2|6846.2|6843.4|6849|6846.2|6846.2|6843.4|15
1615283080000|2021-03-09 09:44:40|6845.8|6843|6845.5|6842.7|6845.8|6843|6844.7|6841.9|17
1615283090000|2021-03-09 09:44:50|6846|6843.2|6847.5|6844.7|6848|6845.2|6846|6843.2|4
1615283100000|2021-03-09 09:45:00|6847.7|6844.9|6849|6846.2|6849.2|6846.4|6847.4|6844.6|10
1615283110000|2021-03-09 09:45:10|6849.5|6846.7|6848.5|6845.7|6849.5|6846.7|6848.2|6845.4|23
1615283120000|2021-03-09 09:45:20|6849|6846.2|6850.2|6847.4|6851.3|6848.5|6849|6846.2|4
1615283130000|2021-03-09 09:45:30|6850|6847.2|6848.7|6845.9|6852.5|6849.7|6848.7|6845.9|18
1615283140000|2021-03-09 09:45:40|6849|6846.2|6850.2|6847.4|6851|6848.2|6848.7|6845.9|18
1615283150000|2021-03-09 09:45:50|6850|6847.2|6846.4|6843.6|6850|6847.2|6846.4|6843.6|227
1615283160000|2021-03-09 09:46:00|6846.1|6843.3|6846.4|6843.6|6847.4|6844.6|6846.1|6843.3|8
1615283170000|2021-03-09 09:46:10|6846.1|6843.3|6847.4|6844.6|6847.7|6844.9|6846.1|6843.3|1
1615283180000|2021-03-09 09:46:20|6847.7|6844.9|6846.4|6843.6|6847.9|6845.1|6846.4|6843.6|6
1615283190000|2021-03-09 09:46:30|6845.6|6842.8|6843.4|6840.6|6845.9|6843.1|6843.4|6840.6|25
1615283200000|2021-03-09 09:46:40|6843.9|6841.1|6839.6|6836.8|6844.4|6841.6|6839.2|6836.4|120
1615283210000|2021-03-09 09:46:50|6839.4|6836.6|6839.1|6836.3|6840.1|6837.3|6838.6|6835.8|18
1615283220000|2021-03-09 09:47:00|6838.6|6835.8|6840.1|6837.3|6840.4|6837.6|6838.6|6835.8|25
1615283230000|2021-03-09 09:47:10|6839.1|6836.3|6838.4|6835.6|6839.4|6836.6|6838.1|6835.3|7
1615283240000|2021-03-09 09:47:20|6838.6|6835.8|6839.1|6836.3|6839.4|6836.6|6838.6|6835.8|3
1615283250000|2021-03-09 09:47:30|6838.8|6836|6839.9|6837.1|6839.9|6837.1|6837.8|6835|9
1615283260000|2021-03-09 09:47:40|6839.1|6836.3|6838.1|6835.3|6839.1|6836.3|6837.4|6834.6|87
1615283270000|2021-03-09 09:47:50|6837.6|6834.8|6839.3|6836.5|6839.6|6836.8|6837.6|6834.8|20
1615283280000|2021-03-09 09:48:00|6839.1|6836.3|6838.4|6835.6|6839.4|6836.6|6838.4|6835.6|24
1615283290000|2021-03-09 09:48:10|6838.2|6835.4|6837.4|6834.6|6838.4|6835.6|6836.4|6833.6|39
1615283300000|2021-03-09 09:48:20|6837.1|6834.3|6837.4|6834.6|6838.4|6835.6|6837.1|6834.3|15
1615283310000|2021-03-09 09:48:30|6837.9|6835.1|6837.7|6834.9|6837.9|6835.1|6836.7|6833.9|17
1615283320000|2021-03-09 09:48:40|6838.2|6835.4|6837.4|6834.6|6838.2|6835.4|6837.4|6834.6|2
1615283330000|2021-03-09 09:48:50|6838.2|6835.4|6838.9|6836.1|6839.2|6836.4|6838.2|6835.4|7
1615283340000|2021-03-09 09:49:00|6838.4|6835.6|6839.2|6836.4|6839.2|6836.4|6838.4|6835.6|1
1615283350000|2021-03-09 09:49:10|6839.4|6836.6|6838.9|6836.1|6839.4|6836.6|6838.4|6835.6|5
1615283360000|2021-03-09 09:49:20|6839.2|6836.4|6838.9|6836.1|6840.6|6837.8|6838.9|6836.1|9
1615283370000|2021-03-09 09:49:30|6839.4|6836.6|6839.6|6836.8|6839.9|6837.1|6839.4|6836.6|31
1615283380000|2021-03-09 09:49:40|6839.4|6836.6|6837.9|6835.1|6839.9|6837.1|6836.4|6833.6|86
1615283390000|2021-03-09 09:49:50|6837.4|6834.6|6838.6|6835.8|6839.2|6836.4|6836.4|6833.6|140
1615283400000|2021-03-09 09:50:00|6838.4|6835.6|6838.4|6835.6|6838.7|6835.9|6838.1|6835.3|15
1615283410000|2021-03-09 09:50:10|6838.6|6835.8|6839.4|6836.6|6839.4|6836.6|6838.4|6835.6|2
1615283420000|2021-03-09 09:50:20|6838.9|6836.1|6836.4|6833.6|6838.9|6836.1|6836.4|6833.6|2
1615283430000|2021-03-09 09:50:30|6837.1|6834.3|6835.4|6832.6|6837.1|6834.3|6833.6|6830.8|77
1615283440000|2021-03-09 09:50:40|6834.6|6831.8|6835.6|6832.8|6835.6|6832.8|6834.1|6831.3|47
1615283450000|2021-03-09 09:50:50|6835.4|6832.6|6838.1|6835.3|6838.6|6835.8|6835.4|6832.6|30
1615283460000|2021-03-09 09:51:00|6837.6|6834.8|6840.1|6837.3|6840.4|6837.6|6837.6|6834.8|19
1615283470000|2021-03-09 09:51:10|6840.4|6837.6|6840.1|6837.3|6840.6|6837.8|6838.9|6836.1|7
1615283480000|2021-03-09 09:51:20|6840.4|6837.6|6838.4|6835.6|6840.4|6837.6|6838.1|6835.3|3
1615283490000|2021-03-09 09:51:30|6838.6|6835.8|6838.6|6835.8|6840.4|6837.6|6838.4|6835.6|102
1615283500000|2021-03-09 09:51:40|6838.9|6836.1|6840.4|6837.6|6840.4|6837.6|6838.6|6835.8|22
1615283510000|2021-03-09 09:51:50|6840.1|6837.3|6838.9|6836.1|6840.1|6837.3|6838.6|6835.8|22
1615283520000|2021-03-09 09:52:00|6838.6|6835.8|6839.6|6836.8|6840.4|6837.6|6838.6|6835.8|44
1615283530000|2021-03-09 09:52:10|6839.1|6836.3|6836.4|6833.6|6839.1|6836.3|6835.9|6833.1|45
1615283550000|2021-03-09 09:52:30|6836.8|6834|6840.1|6837.3|6840.6|6837.8|6836.8|6834|88
1615283560000|2021-03-09 09:52:40|6840.4|6837.6|6841.4|6838.6|6841.4|6838.6|6840.4|6837.6|88
1615283570000|2021-03-09 09:52:50|6841.6|6838.8|6841.4|6838.6|6844.4|6841.6|6841.4|6838.6|10
1615283580000|2021-03-09 09:53:00|6841.1|6838.3|6842.1|6839.3|6842.4|6839.6|6840.4|6837.6|49
1615283590000|2021-03-09 09:53:10|6841.6|6838.8|6840.4|6837.6|6842.2|6839.4|6840.1|6837.3|3
1615283600000|2021-03-09 09:53:20|6840.2|6837.4|6842.4|6839.6|6842.4|6839.6|6838.9|6836.1|60
1615283610000|2021-03-09 09:53:30|6842.1|6839.3|6842.9|6840.1|6842.9|6840.1|6842.1|6839.3|3
1615283620000|2021-03-09 09:53:40|6843.2|6840.4|6844.9|6842.1|6844.9|6842.1|6843.2|6840.4|1
1615283630000|2021-03-09 09:53:50|6845.2|6842.4|6847.1|6844.3|6847.1|6844.3|6844.9|6842.1|8
1615283640000|2021-03-09 09:54:00|6846.6|6843.8|6844.9|6842.1|6846.7|6843.9|6844.4|6841.6|51
1615283650000|2021-03-09 09:54:10|6844.4|6841.6|6845.1|6842.3|6845.4|6842.6|6844.4|6841.6|1
1615283660000|2021-03-09 09:54:20|6845.7|6842.9|6844.9|6842.1|6845.7|6842.9|6843.9|6841.1|66
1615283670000|2021-03-09 09:54:30|6844.7|6841.9|6841.2|6838.4|6844.7|6841.9|6841.2|6838.4|14
1615283680000|2021-03-09 09:54:40|6841.6|6838.8|6842.1|6839.3|6842.1|6839.3|6841.6|6838.8|20
1615283690000|2021-03-09 09:54:50|6842.6|6839.8|6844.9|6842.1|6845.4|6842.6|6842.6|6839.8|64
1615283700000|2021-03-09 09:55:00|6845.2|6842.4|6845.6|6842.8|6847.4|6844.6|6844.6|6841.8|15
1615283710000|2021-03-09 09:55:10|6845.9|6843.1|6845.9|6843.1|6845.9|6843.1|6845.6|6842.8|1
1615283720000|2021-03-09 09:55:20|6845.6|6842.8|6845.4|6842.6|6845.9|6843.1|6845.4|6842.6|1
1615283740000|2021-03-09 09:55:40|6845.9|6843.1|6845.9|6843.1|6846.2|6843.4|6845.9|6843.1|5
1615283750000|2021-03-09 09:55:50|6846.2|6843.4|6847.4|6844.6|6847.4|6844.6|6846.2|6843.4|5
1615283760000|2021-03-09 09:56:00|6847.6|6844.8|6849.6|6846.8|6849.9|6847.1|6846.6|6843.8|39
1615283770000|2021-03-09 09:56:10|6849.9|6847.1|6850.2|6847.4|6850.2|6847.4|6849.9|6847.1|3
1615283780000|2021-03-09 09:56:20|6849.6|6846.8|6850.2|6847.4|6850.2|6847.4|6849.2|6846.4|7
1615283790000|2021-03-09 09:56:30|||||||||9
1615283800000|2021-03-09 09:56:40|6849.6|6846.8|6850.9|6848.1|6851.2|6848.4|6849.6|6846.8|20
1615283810000|2021-03-09 09:56:50|6851.2|6848.4|6850.7|6847.9|6851.7|6848.9|6850.7|6847.9|9
1615283820000|2021-03-09 09:57:00|6851.4|6848.6|6851.7|6848.9|6852.2|6849.4|6851.4|6848.6|11
1615283830000|2021-03-09 09:57:10|6852.2|6849.4|6852.9|6850.1|6853|6850.2|6852.2|6849.4|24
1615283840000|2021-03-09 09:57:20|6852.7|6849.9|6850.4|6847.6|6852.7|6849.9|6849.4|6846.6|39
1615283850000|2021-03-09 09:57:30|6849.9|6847.1|6850.9|6848.1|6852.2|6849.4|6849.9|6847.1|35
1615283860000|2021-03-09 09:57:40|6850.4|6847.6|6851.7|6848.9|6851.7|6848.9|6850.4|6847.6|2
1615283870000|2021-03-09 09:57:50|6852.2|6849.4|6853.4|6850.6|6853.4|6850.6|6851.6|6848.8|5
1615283880000|2021-03-09 09:58:00|6853.7|6850.9|6854.6|6851.8|6854.9|6852.1|6853.7|6850.9|26
1615283890000|2021-03-09 09:58:10|6854.9|6852.1|6854.4|6851.6|6855.2|6852.4|6853.4|6850.6|31
1615283900000|2021-03-09 09:58:20|6854.6|6851.8|6854.9|6852.1|6854.9|6852.1|6854.6|6851.8|10
1615283910000|2021-03-09 09:58:30|6853.4|6850.6|6854.9|6852.1|6855.2|6852.4|6853.4|6850.6|236
1615283920000|2021-03-09 09:58:40|6854.4|6851.6|6853.9|6851.1|6854.4|6851.6|6852.4|6849.6|74
1615283930000|2021-03-09 09:58:50|6854.2|6851.4|6854.1|6851.3|6854.6|6851.8|6854.1|6851.3|4
1615283940000|2021-03-09 09:59:00|6854.6|6851.8|6854.1|6851.3|6854.6|6851.8|6854.1|6851.3|4
1615283950000|2021-03-09 09:59:10|6854.4|6851.6|6852.6|6849.8|6854.4|6851.6|6852.1|6849.3|26
1615283970000|2021-03-09 09:59:30|6852.4|6849.6|6853.9|6851.1|6854.4|6851.6|6852.1|6849.3|27
1615283980000|2021-03-09 09:59:40|6854.4|6851.6|6853.4|6850.6|6854.4|6851.6|6853.4|6850.6|3
1615283990000|2021-03-09 09:59:50|6853.9|6851.1|6854.1|6851.3|6854.1|6851.3|6853.6|6850.8|2
1615284000000|2021-03-09 10:00:00|6853.7|6850.9|6853.6|6850.8|6854.2|6851.4|6853.4|6850.6|30
1615284010000|2021-03-09 10:00:10|6853.9|6851.1|6853.6|6850.8|6854.1|6851.3|6853.4|6850.6|8
1615284020000|2021-03-09 10:00:20|6854.2|6851.4|6853.6|6850.8|6854.2|6851.4|6853.6|6850.8|5
1615284030000|2021-03-09 10:00:30|6853.4|6850.6|6853.9|6851.1|6855.2|6852.4|6853.4|6850.6|17
1615284040000|2021-03-09 10:00:40|6854.2|6851.4|6854.4|6851.6|6854.4|6851.6|6853.9|6851.1|2
1615284050000|2021-03-09 10:00:50|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|4
1615284060000|2021-03-09 10:01:00|6854.9|6852.1|6854.9|6852.1|6855.2|6852.4|6854.6|6851.8|25
1615284070000|2021-03-09 10:01:10|6855.2|6852.4|6857.2|6854.4|6857.4|6854.6|6855.2|6852.4|15
1615284080000|2021-03-09 10:01:20|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|6855.9|6853.1|15
1615284090000|2021-03-09 10:01:30|6857.1|6854.3|6857.4|6854.6|6857.4|6854.6|6857.1|6854.3|18
1615284100000|2021-03-09 10:01:40|6857.6|6854.8|6858.6|6855.8|6859.2|6856.4|6857.1|6854.3|84
1615284110000|2021-03-09 10:01:50|6858.1|6855.3|6859.1|6856.3|6859.6|6856.8|6858.1|6855.3|18
1615284120000|2021-03-09 10:02:00|6859.4|6856.6|6865.7|6862.9|6866.2|6863.4|6859.1|6856.3|314
1615284130000|2021-03-09 10:02:10|6866.2|6863.4|6867.9|6865.1|6868.2|6865.4|6865.6|6862.8|41
1615284140000|2021-03-09 10:02:20|6867.6|6864.8|6867.7|6864.9|6868.4|6865.6|6866.9|6864.1|30
1615284150000|2021-03-09 10:02:30|6867.9|6865.1|6869.7|6866.9|6870.7|6867.9|6867.6|6864.8|192
1615284160000|2021-03-09 10:02:40|6870.2|6867.4|6868.9|6866.1|6871.2|6868.4|6868.4|6865.6|39
1615284170000|2021-03-09 10:02:50|6869.4|6866.6|6870.2|6867.4|6870.9|6868.1|6869.4|6866.6|37
1615284180000|2021-03-09 10:03:00|6869.9|6867.1|6870.9|6868.1|6871.2|6868.4|6869.7|6866.9|21
1615284190000|2021-03-09 10:03:10|6871.2|6868.4|6871.2|6868.4|6871.2|6868.4|6871.2|6868.4|12
1615284200000|2021-03-09 10:03:20|6871.8|6869|6872.2|6869.4|6873.2|6870.4|6871.8|6869|20
1615284210000|2021-03-09 10:03:30|6872|6869.2|6872.8|6870|6872.8|6870|6871.2|6868.4|235
1615284220000|2021-03-09 10:03:40|6873|6870.2|6876.2|6873.4|6876.2|6873.4|6873|6870.2|194
1615284230000|2021-03-09 10:03:50|6876|6873.2|6876.2|6873.4|6876.5|6873.7|6875.2|6872.4|39
1615284240000|2021-03-09 10:04:00|6876.8|6874|6876.2|6873.4|6878.2|6875.4|6876.2|6873.4|76
1615284250000|2021-03-09 10:04:10|6876.5|6873.7|6877.2|6874.4|6878.2|6875.4|6876.2|6873.4|44
1615284260000|2021-03-09 10:04:20|6877.5|6874.7|6876.7|6873.9|6878|6875.2|6874.9|6872.1|371
1615284270000|2021-03-09 10:04:30|6876.2|6873.4|6873.6|6870.8|6877.2|6874.4|6873.6|6870.8|101
1615284280000|2021-03-09 10:04:40|6874.6|6871.8|6876.4|6873.6|6876.9|6874.1|6874.6|6871.8|26
1615284290000|2021-03-09 10:04:50|6876.6|6873.8|6875.9|6873.1|6876.9|6874.1|6874.6|6871.8|5
1615284300000|2021-03-09 10:05:00|6876.2|6873.4|6875.6|6872.8|6877.4|6874.6|6875.6|6872.8|4
1615284310000|2021-03-09 10:05:10|6875.4|6872.6|6876.9|6874.1|6876.9|6874.1|6873.6|6870.8|17
1615284320000|2021-03-09 10:05:20|6876.6|6873.8|6879.4|6876.6|6879.4|6876.6|6876.6|6873.8|63
1615284330000|2021-03-09 10:05:30|6879.6|6876.8|6878.4|6875.6|6880.6|6877.8|6878.1|6875.3|96
1615284340000|2021-03-09 10:05:40|6877.6|6874.8|6876.4|6873.6|6877.6|6874.8|6876.4|6873.6|21
1615284350000|2021-03-09 10:05:50|6877.2|6874.4|6878.4|6875.6|6878.4|6875.6|6877.2|6874.4|19
1615284360000|2021-03-09 10:06:00|6878.9|6876.1|6879.4|6876.6|6879.4|6876.6|6878.9|6876.1|5
1615284370000|2021-03-09 10:06:10|6879.2|6876.4|6878.4|6875.6|6879.2|6876.4|6877.9|6875.1|38
1615284380000|2021-03-09 10:06:20|6878.6|6875.8|6877.6|6874.8|6878.9|6876.1|6877.6|6874.8|5
1615284390000|2021-03-09 10:06:30|6876.4|6873.6|6876.4|6873.6|6877.2|6874.4|6876.4|6873.6|17
1615284400000|2021-03-09 10:06:40|6876.2|6873.4|6876.9|6874.1|6877.2|6874.4|6876.2|6873.4|75
1615284410000|2021-03-09 10:06:50|6877.2|6874.4|6877.2|6874.4|6877.2|6874.4|6876.9|6874.1|4
1615284420000|2021-03-09 10:07:00|6877.4|6874.6|6876.2|6873.4|6878.2|6875.4|6876.2|6873.4|13
1615284430000|2021-03-09 10:07:10|6876.4|6873.6|6878.2|6875.4|6878.2|6875.4|6876.4|6873.6|6
1615284440000|2021-03-09 10:07:20|6878|6875.2|6879.2|6876.4|6879.2|6876.4|6877.7|6874.9|2
1615284450000|2021-03-09 10:07:30|6878.9|6876.1|6879.7|6876.9|6880.2|6877.4|6878.6|6875.8|19
1615284460000|2021-03-09 10:07:40|6880.2|6877.4|6879.9|6877.1|6880.2|6877.4|6879.6|6876.8|14
1615284470000|2021-03-09 10:07:50|6879.6|6876.8|6878.9|6876.1|6879.6|6876.8|6878.6|6875.8|11
1615284480000|2021-03-09 10:08:00|6879.1|6876.3|6882.4|6879.6|6883.4|6880.6|6879.1|6876.3|259
1615284490000|2021-03-09 10:08:10|6882.6|6879.8|6881.9|6879.1|6883.4|6880.6|6881.4|6878.6|17
1615284500000|2021-03-09 10:08:20|6881.6|6878.8|6881.6|6878.8|6882.4|6879.6|6881.6|6878.8|9
1615284510000|2021-03-09 10:08:30|6881.4|6878.6|6882.2|6879.4|6882.2|6879.4|6881.2|6878.4|115
1615284520000|2021-03-09 10:08:40|6882.9|6880.1|6881.4|6878.6|6882.9|6880.1|6881.4|6878.6|109
1615284530000|2021-03-09 10:08:50|6881.7|6878.9|6883.6|6880.8|6883.6|6880.8|6881.6|6878.8|124
1615284540000|2021-03-09 10:09:00|6883.4|6880.6|6884.6|6881.8|6885.7|6882.9|6883.4|6880.6|97
1615284550000|2021-03-09 10:09:10|6885.2|6882.4|6885.4|6882.6|6886.2|6883.4|6885.2|6882.4|36
1615284560000|2021-03-09 10:09:20|6885.6|6882.8|6883.9|6881.1|6885.9|6883.1|6883.4|6880.6|9
1615284570000|2021-03-09 10:09:30|6883.7|6880.9|6883.9|6881.1|6884.2|6881.4|6882.4|6879.6|34
1615284580000|2021-03-09 10:09:40|6884.5|6881.7|6883.9|6881.1|6885.2|6882.4|6883.9|6881.1|11
1615284590000|2021-03-09 10:09:50|6884.2|6881.4|6883.9|6881.1|6884.4|6881.6|6883.4|6880.6|9
1615284600000|2021-03-09 10:10:00|6884.2|6881.4|6883.2|6880.4|6884.2|6881.4|6882.2|6879.4|25
1615284610000|2021-03-09 10:10:10|6882.9|6880.1|6882.7|6879.9|6884.2|6881.4|6882.7|6879.9|6
1615284620000|2021-03-09 10:10:20|6883.2|6880.4|6881.9|6879.1|6883.2|6880.4|6881.4|6878.6|19
1615284630000|2021-03-09 10:10:30|6882.2|6879.4|6881.4|6878.6|6882.2|6879.4|6881.2|6878.4|52
1615284640000|2021-03-09 10:10:40|6881.9|6879.1|6881.4|6878.6|6882.2|6879.4|6881.4|6878.6|9
1615284650000|2021-03-09 10:10:50|6881.5|6878.7|6882.4|6879.6|6883.2|6880.4|6881.5|6878.7|16
1615284660000|2021-03-09 10:11:00|6882.9|6880.1|6883.2|6880.4|6883.2|6880.4|6882.4|6879.6|19
1615284670000|2021-03-09 10:11:10|6882.4|6879.6|6882.4|6879.6|6882.4|6879.6|6881.5|6878.7|5
1615284680000|2021-03-09 10:11:20|6882.2|6879.4|6882.2|6879.4|6882.4|6879.6|6881.5|6878.7|11
1615284690000|2021-03-09 10:11:30|6882.4|6879.6|6882.4|6879.6|6882.4|6879.6|6882.4|6879.6|1
1615284700000|2021-03-09 10:11:40|6882.2|6879.4|6882.4|6879.6|6882.9|6880.1|6881.4|6878.6|26
1615284710000|2021-03-09 10:11:50|6882.5|6879.7|6882.4|6879.6|6883.2|6880.4|6881.4|6878.6|97
1615284720000|2021-03-09 10:12:00|6883.2|6880.4|6887.2|6884.4|6887.2|6884.4|6882.5|6879.7|81
1615284730000|2021-03-09 10:12:10|6886.9|6884.1|6887.2|6884.4|6887.5|6884.7|6886.5|6883.7|76
1615284740000|2021-03-09 10:12:20|6886.4|6883.6|6887.2|6884.4|6887.2|6884.4|6885.5|6882.7|13
1615284750000|2021-03-09 10:12:30|6886.4|6883.6|6886.4|6883.6|6886.9|6884.1|6886.2|6883.4|6
1615284760000|2021-03-09 10:12:40|6886.2|6883.4|6886.2|6883.4|6886.2|6883.4|6885.9|6883.1|9
1615284770000|2021-03-09 10:12:50|6885.9|6883.1|6884.5|6881.7|6886.2|6883.4|6884.5|6881.7|7
1615284780000|2021-03-09 10:13:00|6884.9|6882.1|6887.2|6884.4|6887.2|6884.4|6884.5|6881.7|20
1615284790000|2021-03-09 10:13:10|6886.9|6884.1|6887.2|6884.4|6887.2|6884.4|6886.9|6884.1|6
1615284800000|2021-03-09 10:13:20|6886.9|6884.1|6886.4|6883.6|6886.9|6884.1|6886.4|6883.6|3
1615284810000|2021-03-09 10:13:30|6886.2|6883.4|6885.4|6882.6|6886.2|6883.4|6884.9|6882.1|2
1615284820000|2021-03-09 10:13:40|6885.5|6882.7|6886.9|6884.1|6887.2|6884.4|6885.5|6882.7|68
1615284830000|2021-03-09 10:13:50|6887.2|6884.4|6887.2|6884.4|6887.2|6884.4|6886.9|6884.1|2
1615284840000|2021-03-09 10:14:00|6886.7|6883.9|6886.2|6883.4|6886.7|6883.9|6885.4|6882.6|10
1615284850000|2021-03-09 10:14:10|6885.9|6883.1|6884.2|6881.4|6885.9|6883.1|6884.2|6881.4|2
1615284860000|2021-03-09 10:14:20|6884.5|6881.7|6883.4|6880.6|6885.2|6882.4|6883.4|6880.6|30
1615284870000|2021-03-09 10:14:30|6883.2|6880.4|6883.2|6880.4|6883.2|6880.4|6882.4|6879.6|21
1615284880000|2021-03-09 10:14:40|6882.4|6879.6|6883.9|6881.1|6884.4|6881.6|6882.4|6879.6|41
1615284890000|2021-03-09 10:14:50|6884.2|6881.4|6885.2|6882.4|6885.2|6882.4|6884.2|6881.4|13
1615284900000|2021-03-09 10:15:00|6885.4|6882.6|6886.7|6883.9|6887.2|6884.4|6884.2|6881.4|84
1615284910000|2021-03-09 10:15:10|6886.5|6883.7|6886.4|6883.6|6887.2|6884.4|6886.4|6883.6|18
1615284920000|2021-03-09 10:15:20|6886.7|6883.9|6886.9|6884.1|6887.2|6884.4|6886.4|6883.6|10
1615284930000|2021-03-09 10:15:30|6886.7|6883.9|6888.2|6885.4|6888.2|6885.4|6886.7|6883.9|18
1615284940000|2021-03-09 10:15:40|6887.7|6884.9|6889|6886.2|6889|6886.2|6887.2|6884.4|28
1615284950000|2021-03-09 10:15:50|6889.2|6886.4|6889.2|6886.4|6889.2|6886.4|6888.4|6885.6|15
1615284960000|2021-03-09 10:16:00|6888.9|6886.1|6889.4|6886.6|6889.7|6886.9|6887.7|6884.9|87
1615284970000|2021-03-09 10:16:10|6889.7|6886.9|6890.7|6887.9|6890.7|6887.9|6889.7|6886.9|28
1615284980000|2021-03-09 10:16:20|6890.4|6887.6|6887.7|6884.9|6890.4|6887.6|6887.7|6884.9|54
1615284990000|2021-03-09 10:16:30|6888|6885.2|6887.7|6884.9|6888.2|6885.4|6887.2|6884.4|75
1615285000000|2021-03-09 10:16:40|6888.2|6885.4|6889.4|6886.6|6889.4|6886.6|6887.9|6885.1|6
1615285010000|2021-03-09 10:16:50|6889.7|6886.9|6890.2|6887.4|6890.2|6887.4|6889.4|6886.6|7
1615285020000|2021-03-09 10:17:00|6890.4|6887.6|6888.9|6886.1|6890.7|6887.9|6888.9|6886.1|17
1615285030000|2021-03-09 10:17:10|6889.4|6886.6|6887.4|6884.6|6889.4|6886.6|6887.4|6884.6|4
1615285040000|2021-03-09 10:17:20|6888.5|6885.7|6888.4|6885.6|6888.9|6886.1|6887.9|6885.1|9
1615285050000|2021-03-09 10:17:30|6888.7|6885.9|6887.4|6884.6|6889.2|6886.4|6887.4|6884.6|25
1615285060000|2021-03-09 10:17:40|6887.2|6884.4|6887.4|6884.6|6887.4|6884.6|6887.2|6884.4|9
1615285070000|2021-03-09 10:17:50|6887.2|6884.4|6887.4|6884.6|6887.4|6884.6|6887.2|6884.4|80
1615285080000|2021-03-09 10:18:00|6888.2|6885.4|6890.2|6887.4|6890.4|6887.6|6888.2|6885.4|28
1615285090000|2021-03-09 10:18:10|6891.2|6888.4|6889.2|6886.4|6891.4|6888.6|6888.9|6886.1|131
1615285100000|2021-03-09 10:18:20|6888.9|6886.1|6888.9|6886.1|6889.2|6886.4|6888.2|6885.4|22
1615285110000|2021-03-09 10:18:30|6889.2|6886.4|6884|6881.2|6889.2|6886.4|6883.4|6880.6|100
1615285120000|2021-03-09 10:18:40|6884.2|6881.4|6886|6883.2|6886.2|6883.4|6884.2|6881.4|5
1615285130000|2021-03-09 10:18:50|6885.9|6883.1|6887.2|6884.4|6887.7|6884.9|6885.9|6883.1|16
1615285140000|2021-03-09 10:19:00|6887|6884.2|6885.2|6882.4|6887|6884.2|6884.5|6881.7|7
1615285150000|2021-03-09 10:19:10|6884.9|6882.1|6884.9|6882.1|6884.9|6882.1|6884.9|6882.1|1
1615285160000|2021-03-09 10:19:20|6884.7|6881.9|6883.7|6880.9|6884.9|6882.1|6883.2|6880.4|9
1615285170000|2021-03-09 10:19:30|6883.9|6881.1|6884.9|6882.1|6886.2|6883.4|6883.9|6881.1|8
1615285180000|2021-03-09 10:19:40|6884.2|6881.4|6883.5|6880.7|6884.4|6881.6|6883.4|6880.6|35
1615285190000|2021-03-09 10:19:50|6883.2|6880.4|6885.3|6882.5|6885.3|6882.5|6883.2|6880.4|24
1615285200000|2021-03-09 10:20:00|6886.3|6883.5|6887.3|6884.5|6887.7|6884.9|6886.3|6883.5|5
1615285210000|2021-03-09 10:20:10|6887.7|6884.9|6888.2|6885.4|6888.2|6885.4|6887.2|6884.4|75
1615285220000|2021-03-09 10:20:20|6887.8|6885|6887.7|6884.9|6888.2|6885.4|6886.3|6883.5|17
1615285230000|2021-03-09 10:20:30|6888.2|6885.4|6887.8|6885|6889.2|6886.4|6887.3|6884.5|15
1615285240000|2021-03-09 10:20:40|6887.3|6884.5|6888.3|6885.5|6889.2|6886.4|6887.3|6884.5|14
1615285250000|2021-03-09 10:20:50|6889.2|6886.4|6887.3|6884.5|6889.2|6886.4|6887.2|6884.4|8
1615285260000|2021-03-09 10:21:00|6887.2|6884.4|6888.2|6885.4|6888.2|6885.4|6887.2|6884.4|4
1615285270000|2021-03-09 10:21:10|6887.8|6885|6891.3|6888.5|6891.7|6888.9|6887.7|6884.9|19
1615285280000|2021-03-09 10:21:20|6891.2|6888.4|6890.3|6887.5|6891.3|6888.5|6889.8|6887|41
1615285290000|2021-03-09 10:21:30|6890.7|6887.9|6888.3|6885.5|6891.2|6888.4|6888.3|6885.5|23
1615285300000|2021-03-09 10:21:40|6888.2|6885.4|6887.8|6885|6888.7|6885.9|6887.3|6884.5|13
1615285310000|2021-03-09 10:21:50|6888.2|6885.4|6888.7|6885.9|6889.2|6886.4|6888.2|6885.4|6
1615285320000|2021-03-09 10:22:00|6888.3|6885.5|6887.7|6884.9|6888.3|6885.5|6887.7|6884.9|0
1615285330000|2021-03-09 10:22:10|6887.3|6884.5|6887.8|6885|6887.8|6885|6887.2|6884.4|4
1615285340000|2021-03-09 10:22:20|6887.7|6884.9|6887.3|6884.5|6888.2|6885.4|6887.2|6884.4|9
1615285350000|2021-03-09 10:22:30|6887.7|6884.9|6888.2|6885.4|6888.2|6885.4|6887.5|6884.7|7
1615285360000|2021-03-09 10:22:40|6888|6885.2|6887.7|6884.9|6888|6885.2|6887.7|6884.9|1
1615285370000|2021-03-09 10:22:50|6888.2|6885.4|6887.8|6885|6888.2|6885.4|6887.3|6884.5|3
1615285380000|2021-03-09 10:23:00|6888.2|6885.4|6887.7|6884.9|6888.2|6885.4|6887.7|6884.9|2
1615285390000|2021-03-09 10:23:10|6888.2|6885.4|6889.7|6886.9|6889.7|6886.9|6887.8|6885|7
1615285400000|2021-03-09 10:23:20|6890.3|6887.5|6889.7|6886.9|6890.7|6887.9|6889.7|6886.9|10
1615285410000|2021-03-09 10:23:30|6889.2|6886.4|6888.3|6885.5|6889.7|6886.9|6888.3|6885.5|13
1615285420000|2021-03-09 10:23:40|6888.2|6885.4|6887.8|6885|6888.3|6885.5|6887.8|6885|3
1615285430000|2021-03-09 10:23:50|6887.3|6884.5|6887.2|6884.4|6887.7|6884.9|6887.2|6884.4|4
1615285440000|2021-03-09 10:24:00|6887.3|6884.5|6888.2|6885.4|6888.2|6885.4|6887.2|6884.4|44
1615285460000|2021-03-09 10:24:20|6888.5|6885.7|6888.2|6885.4|6888.8|6886|6888.2|6885.4|9
1615285470000|2021-03-09 10:24:30|6887.7|6884.9|6887.2|6884.4|6888.2|6885.4|6887.2|6884.4|22
1615285480000|2021-03-09 10:24:40|6887.8|6885|6887.7|6884.9|6887.8|6885|6887.3|6884.5|14
1615285490000|2021-03-09 10:24:50|6887.3|6884.5|6886.2|6883.4|6887.3|6884.5|6886.2|6883.4|15
1615285500000|2021-03-09 10:25:00|6886.3|6883.5|6886.3|6883.5|6888.2|6885.4|6886.2|6883.4|42
1615285510000|2021-03-09 10:25:10|6886.2|6883.4|6886.2|6883.4|6886.3|6883.5|6886.2|6883.4|42
1615285520000|2021-03-09 10:25:20|||||||||10
1615285530000|2021-03-09 10:25:30|6886.3|6883.5|6888.2|6885.4|6888.2|6885.4|6886.3|6883.5|37
1615285540000|2021-03-09 10:25:40|6887.3|6884.5|6887.2|6884.4|6887.3|6884.5|6886.7|6883.9|12
1615285550000|2021-03-09 10:25:50|6887.3|6884.5|6887.3|6884.5|6887.3|6884.5|6887.2|6884.4|10
1615285560000|2021-03-09 10:26:00|6887.2|6884.4|6886.2|6883.4|6887.2|6884.4|6886.2|6883.4|26
1615285570000|2021-03-09 10:26:10|6886.3|6883.5|6886.2|6883.4|6886.7|6883.9|6886.2|6883.4|20
1615285580000|2021-03-09 10:26:20|6887|6884.2|6887.2|6884.4|6887.3|6884.5|6886.7|6883.9|10
1615285590000|2021-03-09 10:26:30|6887.5|6884.7|6887.2|6884.4|6888.2|6885.4|6887.2|6884.4|5
1615285600000|2021-03-09 10:26:40|6887.3|6884.5|6888.2|6885.4|6888.2|6885.4|6887.3|6884.5|7
1615285610000|2021-03-09 10:26:50|6887.8|6885|6888.2|6885.4|6888.2|6885.4|6887.7|6884.9|43
1615285620000|2021-03-09 10:27:00|6888.3|6885.5|6888.3|6885.5|6890.2|6887.4|6888.3|6885.5|16
1615285630000|2021-03-09 10:27:10|6887.8|6885|6886.3|6883.5|6887.8|6885|6886.3|6883.5|10
1615285640000|2021-03-09 10:27:20|6886.8|6884|6886.3|6883.5|6887.2|6884.4|6886.3|6883.5|8
1615285650000|2021-03-09 10:27:30|6886.2|6883.4|6886.3|6883.5|6887.2|6884.4|6886.2|6883.4|6
1615285660000|2021-03-09 10:27:40|6886.7|6883.9|6888.2|6885.4|6889.2|6886.4|6886.3|6883.5|31
1615285670000|2021-03-09 10:27:50|6889.2|6886.4|6889.3|6886.5|6890|6887.2|6888|6885.2|232
1615285680000|2021-03-09 10:28:00|6889|6886.2|6889.5|6886.7|6890|6887.2|6889|6886.2|9
1615285690000|2021-03-09 10:28:10|6889.8|6887|6891.3|6888.5|6891.3|6888.5|6889.8|6887|1
1615285700000|2021-03-09 10:28:20|6891.8|6889|6891.3|6888.5|6892.3|6889.5|6890.8|6888|31
1615285710000|2021-03-09 10:28:30|6891|6888.2|6890.8|6888|6891|6888.2|6890.8|6888|3
1615285720000|2021-03-09 10:28:40|||||||||16
1615285730000|2021-03-09 10:28:50|6891|6888.2|6893|6890.2|6893|6890.2|6891|6888.2|53
1615285740000|2021-03-09 10:29:00|6893.3|6890.5|6893.8|6891|6894.3|6891.5|6893|6890.2|13
1615285750000|2021-03-09 10:29:10|6894.3|6891.5|6894|6891.2|6894.8|6892|6893.8|6891|7
1615285760000|2021-03-09 10:29:20|6893.8|6891|6893.8|6891|6893.8|6891|6893.8|6891|7
1615285770000|2021-03-09 10:29:30|6894.3|6891.5|6893.8|6891|6894.3|6891.5|6893.8|6891|10
1615285780000|2021-03-09 10:29:40|6894|6891.2|6894.8|6892|6895|6892.2|6894|6891.2|179
1615285790000|2021-03-09 10:29:50|6895|6892.2|6895.5|6892.7|6896.8|6894|6895|6892.2|64
1615285800000|2021-03-09 10:30:00|6895.8|6893|6897.1|6894.3|6897.5|6894.7|6895.5|6892.7|52
1615285810000|2021-03-09 10:30:10|6897.5|6894.7|6895.3|6892.5|6897.8|6895|6894.3|6891.5|35
1615285820000|2021-03-09 10:30:20|6895.5|6892.7|6895.8|6893|6895.8|6893|6895.5|6892.7|1
1615285830000|2021-03-09 10:30:30|6896|6893.2|6897.8|6895|6897.8|6895|6896|6893.2|20
1615285840000|2021-03-09 10:30:40|6898.1|6895.3|6897.8|6895|6898.1|6895.3|6896.8|6894|146
1615285850000|2021-03-09 10:30:50|6898|6895.2|6898.1|6895.3|6898.5|6895.7|6898|6895.2|45
1615285860000|2021-03-09 10:31:00|6898|6895.2|6902.1|6899.3|6902.3|6899.5|6898|6895.2|273
1615285870000|2021-03-09 10:31:10|6902.3|6899.5|6898.8|6896|6902.3|6899.5|6898.8|6896|131
1615285880000|2021-03-09 10:31:20|6899|6896.2|6904.8|6902|6904.8|6902|6899|6896.2|147
1615285890000|2021-03-09 10:31:30|6904.1|6901.3|6904.3|6901.5|6904.8|6902|6903.8|6901|34
1615285900000|2021-03-09 10:31:40|6904.6|6901.8|6906.1|6903.3|6906.1|6903.3|6904.3|6901.5|65
1615285910000|2021-03-09 10:31:50|6906.6|6903.8|6906.6|6903.8|6907|6904.2|6904.8|6902|251
1615285920000|2021-03-09 10:32:00|6906.8|6904|6908.4|6905.6|6909.4|6906.6|6906.8|6904|50
1615285930000|2021-03-09 10:32:10|6907.8|6905|6911.9|6909.1|6912.6|6909.8|6907.1|6904.3|172
1615285940000|2021-03-09 10:32:20|6912.3|6909.5|6910.6|6907.8|6912.6|6909.8|6908.8|6906|35
1615285950000|2021-03-09 10:32:30|6911.1|6908.3|6912.6|6909.8|6912.6|6909.8|6911.1|6908.3|2
1615285960000|2021-03-09 10:32:40|6912.3|6909.5|6911.1|6908.3|6912.6|6909.8|6910.6|6907.8|17
1615285970000|2021-03-09 10:32:50|6910.1|6907.3|6909.1|6906.3|6910.4|6907.6|6908.9|6906.1|50
1615285980000|2021-03-09 10:33:00|6908.9|6906.1|6911.9|6909.1|6912.2|6909.4|6908.9|6906.1|20
1615285990000|2021-03-09 10:33:10|6912.2|6909.4|6909.6|6906.8|6912.4|6909.6|6909.4|6906.6|54
1615286000000|2021-03-09 10:33:20|6909.2|6906.4|6908.8|6906|6909.4|6906.6|6908.6|6905.8|14
1615286010000|2021-03-09 10:33:30|6908.6|6905.8|6906.4|6903.6|6908.6|6905.8|6905.8|6903|16
1615286020000|2021-03-09 10:33:40|6906.1|6903.3|6906.4|6903.6|6906.4|6903.6|6905.6|6902.8|12
1615286030000|2021-03-09 10:33:50|6906.1|6903.3|6903.1|6900.3|6906.1|6903.3|6902.8|6900|21
1615286040000|2021-03-09 10:34:00|6902.8|6900|6900.1|6897.3|6902.8|6900|6899.3|6896.5|52
1615286050000|2021-03-09 10:34:10|6899.6|6896.8|6897.6|6894.8|6899.6|6896.8|6897.6|6894.8|55
1615286060000|2021-03-09 10:34:20|6898.1|6895.3|6898.1|6895.3|6898.4|6895.6|6898.1|6895.3|1
1615286070000|2021-03-09 10:34:30|6898.4|6895.6|6900.6|6897.8|6900.6|6897.8|6898.1|6895.3|16
1615286080000|2021-03-09 10:34:40|6900.1|6897.3|6900.1|6897.3|6900.3|6897.5|6899.6|6896.8|6
1615286090000|2021-03-09 10:34:50|6899.8|6897|6900.3|6897.5|6900.6|6897.8|6899.8|6897|10
1615286100000|2021-03-09 10:35:00|6899.6|6896.8|6898.8|6896|6899.6|6896.8|6897.8|6895|44
1615286110000|2021-03-09 10:35:10|6897.8|6895|6893.6|6890.8|6897.8|6895|6892.9|6890.1|43
1615286120000|2021-03-09 10:35:20|6892.6|6889.8|6894.1|6891.3|6894.6|6891.8|6892.6|6889.8|33
1615286130000|2021-03-09 10:35:30|6894.4|6891.6|6894.6|6891.8|6897.1|6894.3|6892.6|6889.8|83
1615286140000|2021-03-09 10:35:40|6894.9|6892.1|6895.6|6892.8|6895.6|6892.8|6894.8|6892|5
1615286150000|2021-03-09 10:35:50|6895.3|6892.5|6898.8|6896|6899.4|6896.6|6895.3|6892.5|29
1615286160000|2021-03-09 10:36:00|6899.1|6896.3|6898.8|6896|6900.1|6897.3|6898.8|6896|9
1615286170000|2021-03-09 10:36:10|6899.3|6896.5|6898.8|6896|6899.3|6896.5|6898.8|6896|3
1615286180000|2021-03-09 10:36:20|6899.3|6896.5|6899.3|6896.5|6900.3|6897.5|6898.8|6896|22
1615286190000|2021-03-09 10:36:30|6899.8|6897|6898.5|6895.7|6899.8|6897|6898.5|6895.7|13
1615286200000|2021-03-09 10:36:40|6898.6|6895.8|6897.8|6895|6899.6|6896.8|6897.8|6895|1
1615286210000|2021-03-09 10:36:50|6897.3|6894.5|6895.3|6892.5|6897.3|6894.5|6895.3|6892.5|244
1615286220000|2021-03-09 10:37:00|6894.8|6892|6894.6|6891.8|6894.8|6892|6893.6|6890.8|10
1615286230000|2021-03-09 10:37:10|6895.1|6892.3|6896.8|6894|6897.3|6894.5|6894.3|6891.5|30
1615286240000|2021-03-09 10:37:20|6896.3|6893.5|6897.3|6894.5|6897.8|6895|6896.3|6893.5|19
1615286250000|2021-03-09 10:37:30|6897.8|6895|6898.1|6895.3|6898.6|6895.8|6896.8|6894|37
1615286260000|2021-03-09 10:37:40|6897.8|6895|6897.8|6895|6899|6896.2|6897.1|6894.3|10
1615286270000|2021-03-09 10:37:50|6897.5|6894.7|6898.1|6895.3|6898.3|6895.5|6897.3|6894.5|6
1615286280000|2021-03-09 10:38:00|6898.3|6895.5|6898.9|6896.1|6899.1|6896.3|6898.3|6895.5|21
1615286290000|2021-03-09 10:38:10|6899.4|6896.6|6902.6|6899.8|6903.6|6900.8|6899.4|6896.6|57
1615286300000|2021-03-09 10:38:20|6902.5|6899.7|6903.8|6901|6904.1|6901.3|6902.3|6899.5|5
1615286310000|2021-03-09 10:38:30|6903.6|6900.8|6904.1|6901.3|6904.1|6901.3|6902.5|6899.7|50
1615286320000|2021-03-09 10:38:40|6903.8|6901|6901.8|6899|6903.8|6901|6901.8|6899|7
1615286330000|2021-03-09 10:38:50|6901.6|6898.8|6903.8|6901|6903.9|6901.1|6901.3|6898.5|43
1615286340000|2021-03-09 10:39:00|6903.6|6900.8|6905.3|6902.5|6905.6|6902.8|6903.6|6900.8|10
1615286350000|2021-03-09 10:39:10|6905.6|6902.8|6906.3|6903.5|6906.3|6903.5|6905.1|6902.3|30
1615286360000|2021-03-09 10:39:20|6906.6|6903.8|6905.8|6903|6906.6|6903.8|6905.8|6903|7
1615286370000|2021-03-09 10:39:30|6905.9|6903.1|6906.8|6904|6907.4|6904.6|6905.9|6903.1|17
1615286380000|2021-03-09 10:39:40|6906.1|6903.3|6906.3|6903.5|6906.3|6903.5|6905.6|6902.8|28
1615286390000|2021-03-09 10:39:50|6906.6|6903.8|6907.6|6904.8|6908.6|6905.8|6906.6|6903.8|284
1615286400000|2021-03-09 10:40:00|6908.3|6905.5|6908.3|6905.5|6908.6|6905.8|6908.3|6905.5|27
1615286410000|2021-03-09 10:40:10|6907.9|6905.1|6907.1|6904.3|6907.9|6905.1|6907.1|6904.3|2
1615286420000|2021-03-09 10:40:20|6907.6|6904.8|6906.1|6903.3|6907.6|6904.8|6905.8|6903|21
1615286430000|2021-03-09 10:40:30|6905.8|6903|6907.2|6904.4|6907.4|6904.6|6905.8|6903|30
1615286440000|2021-03-09 10:40:40|6906.4|6903.6|6906.9|6904.1|6907.2|6904.4|6906.4|6903.6|11
1615286450000|2021-03-09 10:40:50|6906.6|6903.8|6904.4|6901.6|6906.6|6903.8|6902.8|6900|94
1615286460000|2021-03-09 10:41:00|6904.1|6901.3|6906.6|6903.8|6906.9|6904.1|6903.6|6900.8|28
1615286470000|2021-03-09 10:41:10|6906.9|6904.1|6906.1|6903.3|6906.9|6904.1|6905.9|6903.1|3
1615286480000|2021-03-09 10:41:20|6906.6|6903.8|6902.8|6900|6906.6|6903.8|6901.8|6899|408
1615286490000|2021-03-09 10:41:30|6902.6|6899.8|6901.1|6898.3|6902.8|6900|6901.1|6898.3|14
1615286500000|2021-03-09 10:41:40|6901.6|6898.8|6900.1|6897.3|6901.8|6899|6900.1|6897.3|21
1615286510000|2021-03-09 10:41:50|6899.8|6897|6898.9|6896.1|6899.8|6897|6898.9|6896.1|33
1615286520000|2021-03-09 10:42:00|6899.3|6896.5|6899.9|6897.1|6900.8|6898|6899.3|6896.5|56
1615286530000|2021-03-09 10:42:10|6900.3|6897.5|6901.3|6898.5|6901.9|6899.1|6900.3|6897.5|8
1615286540000|2021-03-09 10:42:20|6900.9|6898.1|6900.6|6897.8|6900.9|6898.1|6899.9|6897.1|13
1615286550000|2021-03-09 10:42:30|6900.4|6897.6|6897.9|6895.1|6900.9|6898.1|6897.6|6894.8|4
1615286560000|2021-03-09 10:42:40|6898.4|6895.6|6898.8|6896|6898.8|6896|6898.4|6895.6|4
1615286570000|2021-03-09 10:42:50|6898.4|6895.6|6896.9|6894.1|6898.8|6896|6896.4|6893.6|14
1615286580000|2021-03-09 10:43:00|6896.1|6893.3|6896.4|6893.6|6896.9|6894.1|6895.1|6892.3|13
1615286590000|2021-03-09 10:43:10|6896.8|6894|6895.1|6892.3|6896.9|6894.1|6895.1|6892.3|22
1615286600000|2021-03-09 10:43:20|6895.6|6892.8|6895.6|6892.8|6896.1|6893.3|6895.1|6892.3|7
1615286610000|2021-03-09 10:43:30|6895.9|6893.1|6896.4|6893.6|6897.9|6895.1|6895.6|6892.8|101
1615286620000|2021-03-09 10:43:40|6895.9|6893.1|6896.4|6893.6|6896.4|6893.6|6895.9|6893.1|2
1615286630000|2021-03-09 10:43:50|6896.1|6893.3|6896.4|6893.6|6896.4|6893.6|6896.1|6893.3|1
1615286640000|2021-03-09 10:44:00|6896.8|6894|6896.8|6894|6896.8|6894|6896.8|6894|0
1615286650000|2021-03-09 10:44:10|6897.1|6894.3|6897.4|6894.6|6898.8|6896|6897.1|6894.3|58
1615286660000|2021-03-09 10:44:20|6897.8|6895|6897.4|6894.6|6897.8|6895|6897.1|6894.3|1
1615286670000|2021-03-09 10:44:30|6897.1|6894.3|6896.4|6893.6|6897.4|6894.6|6896.4|6893.6|0
1615286680000|2021-03-09 10:44:40|6896.9|6894.1|6896.9|6894.1|6896.9|6894.1|6896.6|6893.8|1
1615286690000|2021-03-09 10:44:50|6896.6|6893.8|6894.6|6891.8|6896.6|6893.8|6894.6|6891.8|6
1615286700000|2021-03-09 10:45:00|6894.4|6891.6|6893.1|6890.3|6894.9|6892.1|6892.3|6889.5|239
1615286710000|2021-03-09 10:45:10|6892.8|6890|6891.9|6889.1|6892.8|6890|6891.6|6888.8|12
1615286720000|2021-03-09 10:45:20|6891.4|6888.6|6890.9|6888.1|6893.6|6890.8|6890.6|6887.8|49
1615286730000|2021-03-09 10:45:30|6890.6|6887.8|6888.1|6885.3|6890.9|6888.1|6888.1|6885.3|64
1615286740000|2021-03-09 10:45:40|6888.6|6885.8|6889.6|6886.8|6889.9|6887.1|6888.6|6885.8|41
1615286750000|2021-03-09 10:45:50|6889.3|6886.5|6889.1|6886.3|6889.9|6887.1|6887.6|6884.8|68
1615286760000|2021-03-09 10:46:00|6889.4|6886.6|6889.1|6886.3|6889.4|6886.6|6888.1|6885.3|38
1615286770000|2021-03-09 10:46:10|6889.3|6886.5|6889.8|6887|6891.3|6888.5|6889.3|6886.5|50
1615286780000|2021-03-09 10:46:20|6890|6887.2|6889.5|6886.7|6890.3|6887.5|6889.5|6886.7|12
1615286790000|2021-03-09 10:46:30|6889.3|6886.5|6889.6|6886.8|6889.8|6887|6889.3|6886.5|1
1615286800000|2021-03-09 10:46:40|6890.1|6887.3|6889.6|6886.8|6890.1|6887.3|6889.3|6886.5|11
1615286810000|2021-03-09 10:46:50|6889.8|6887|6889.6|6886.8|6890.1|6887.3|6889.3|6886.5|16
1615286820000|2021-03-09 10:47:00|6889.9|6887.1|6891.6|6888.8|6892.1|6889.3|6889.8|6887|29
1615286830000|2021-03-09 10:47:10|6892.1|6889.3|6893.1|6890.3|6893.5|6890.7|6892.1|6889.3|32
1615286840000|2021-03-09 10:47:20|6893.8|6891|6890.8|6888|6894.8|6892|6890.8|6888|19
1615286850000|2021-03-09 10:47:30|6890.3|6887.5|6891.3|6888.5|6891.3|6888.5|6890.3|6887.5|2
1615286860000|2021-03-09 10:47:40|6891.8|6889|6890.1|6887.3|6892.1|6889.3|6890.1|6887.3|19
1615286870000|2021-03-09 10:47:50|6889.8|6887|6890.3|6887.5|6890.3|6887.5|6889.3|6886.5|1
1615286880000|2021-03-09 10:48:00|6890.1|6887.3|6888.8|6886|6890.1|6887.3|6888.8|6886|4
1615286890000|2021-03-09 10:48:10|6888.3|6885.5|6889.3|6886.5|6889.3|6886.5|6888.3|6885.5|2
1615286900000|2021-03-09 10:48:20|6889.6|6886.8|6887.3|6884.5|6889.6|6886.8|6886.3|6883.5|47
1615286910000|2021-03-09 10:48:30|6887.6|6884.8|6884|6881.2|6887.8|6885|6884|6881.2|21
1615286920000|2021-03-09 10:48:40|6884.3|6881.5|6884.5|6881.7|6885|6882.2|6884.3|6881.5|31
1615286930000|2021-03-09 10:48:50|6885|6882.2|6885.3|6882.5|6885.5|6882.7|6884.5|6881.7|54
1615286940000|2021-03-09 10:49:00|6885.5|6882.7|6885.8|6883|6886.3|6883.5|6885.3|6882.5|13
1615286950000|2021-03-09 10:49:10|6886.3|6883.5|6884|6881.2|6886.3|6883.5|6884|6881.2|7
1615286960000|2021-03-09 10:49:20|6884.3|6881.5|6883.8|6881|6884.3|6881.5|6883.8|6881|1
1615286970000|2021-03-09 10:49:30|6884.1|6881.3|6883.8|6881|6884.1|6881.3|6883.3|6880.5|1
1615286980000|2021-03-09 10:49:40|6884.1|6881.3|6883.8|6881|6884.1|6881.3|6883.5|6880.7|9
1615286990000|2021-03-09 10:49:50|6882.8|6880|6882.3|6879.5|6882.8|6880|6882.3|6879.5|8
1615287000000|2021-03-09 10:50:00|6882.8|6880|6883.3|6880.5|6883.3|6880.5|6882.8|6880|4
1615287010000|2021-03-09 10:50:10|6883.8|6881|6884.1|6881.3|6884.1|6881.3|6883.8|6881|20
1615287020000|2021-03-09 10:50:20|6883.8|6881|6883|6880.2|6884.1|6881.3|6882.8|6880|79
1615287030000|2021-03-09 10:50:30|6882.8|6880|6883.3|6880.5|6883.3|6880.5|6882.8|6880|0
1615287040000|2021-03-09 10:50:40|6883.8|6881|6884.1|6881.3|6884.3|6881.5|6883.8|6881|3
1615287050000|2021-03-09 10:50:50|6883.8|6881|6884.1|6881.3|6884.1|6881.3|6883.8|6881|14
1615287060000|2021-03-09 10:51:00|6884.3|6881.5|6884.9|6882.1|6884.9|6882.1|6883.8|6881|35
1615287070000|2021-03-09 10:51:10|6885.3|6882.5|6885.6|6882.8|6886.8|6884|6885.1|6882.3|11
1615287080000|2021-03-09 10:51:20|6885.5|6882.7|6884.3|6881.5|6885.5|6882.7|6884.3|6881.5|8
1615287090000|2021-03-09 10:51:30|6884.1|6881.3|6883.8|6881|6884.3|6881.5|6882.9|6880.1|52
1615287100000|2021-03-09 10:51:40|6884.6|6881.8|6886.6|6883.8|6886.6|6883.8|6884.6|6881.8|2
1615287110000|2021-03-09 10:51:50|6886.3|6883.5|6887.6|6884.8|6888.3|6885.5|6885.3|6882.5|118
1615287120000|2021-03-09 10:52:00|6887.9|6885.1|6891.1|6888.3|6892.4|6889.6|6887.8|6885|354
1615287130000|2021-03-09 10:52:10|6890.9|6888.1|6890.4|6887.6|6890.9|6888.1|6889.6|6886.8|28
1615287140000|2021-03-09 10:52:20|6890.1|6887.3|6890.4|6887.6|6890.7|6887.9|6890.1|6887.3|5
1615287150000|2021-03-09 10:52:30|6890.7|6887.9|6892.1|6889.3|6892.9|6890.1|6890.7|6887.9|12
1615287160000|2021-03-09 10:52:40|6892.4|6889.6|6890.9|6888.1|6892.4|6889.6|6890.4|6887.6|5
1615287170000|2021-03-09 10:52:50|6891.4|6888.6|6888.4|6885.6|6891.7|6888.9|6887.1|6884.3|97
1615287180000|2021-03-09 10:53:00|6887.6|6884.8|6885.6|6882.8|6888.1|6885.3|6885.6|6882.8|49
1615287190000|2021-03-09 10:53:10|6885.4|6882.6|6884.9|6882.1|6885.4|6882.6|6884.9|6882.1|1
1615287200000|2021-03-09 10:53:20|6884.4|6881.6|6883.4|6880.6|6884.4|6881.6|6882.9|6880.1|5
1615287210000|2021-03-09 10:53:30|6883.1|6880.3|6883.7|6880.9|6883.7|6880.9|6883.1|6880.3|11
1615287220000|2021-03-09 10:53:40|6884.3|6881.5|6885.7|6882.9|6885.7|6882.9|6884.3|6881.5|15
1615287230000|2021-03-09 10:53:50|6885.1|6882.3|6885.1|6882.3|6885.4|6882.6|6885.1|6882.3|4
1615287240000|2021-03-09 10:54:00|6884.9|6882.1|6882.6|6879.8|6884.9|6882.1|6882.6|6879.8|8
1615287250000|2021-03-09 10:54:10|6882.9|6880.1|6884.9|6882.1|6884.9|6882.1|6882.6|6879.8|9
1615287260000|2021-03-09 10:54:20|6884.6|6881.8|6884.9|6882.1|6884.9|6882.1|6884.6|6881.8|9
1615287270000|2021-03-09 10:54:30|6884.6|6881.8|6884.6|6881.8|6884.9|6882.1|6884.6|6881.8|1
1615287280000|2021-03-09 10:54:40|6884.9|6882.1|6884.6|6881.8|6885.1|6882.3|6884.6|6881.8|15
1615287290000|2021-03-09 10:54:50|6884.9|6882.1|6884.4|6881.6|6884.9|6882.1|6884.4|6881.6|3
1615287300000|2021-03-09 10:55:00|6884.6|6881.8|6884.9|6882.1|6884.9|6882.1|6884.6|6881.8|5
1615287310000|2021-03-09 10:55:10|6885.1|6882.3|6885.1|6882.3|6885.1|6882.3|6885.1|6882.3|0
1615287320000|2021-03-09 10:55:20|6884.6|6881.8|6884.1|6881.3|6884.6|6881.8|6884.1|6881.3|0
1615287330000|2021-03-09 10:55:30|6884.7|6881.9|6884.6|6881.8|6885.9|6883.1|6884.6|6881.8|44
1615287340000|2021-03-09 10:55:40|6884.9|6882.1|6883.4|6880.6|6885.1|6882.3|6883.1|6880.3|51
1615287350000|2021-03-09 10:55:50|6883.9|6881.1|6885.1|6882.3|6885.7|6882.9|6883.9|6881.1|76
1615287360000|2021-03-09 10:56:00|6885.6|6882.8|6884.9|6882.1|6885.9|6883.1|6884.5|6881.7|37
1615287370000|2021-03-09 10:56:10|6885.1|6882.3|6882.9|6880.1|6885.6|6882.8|6882.9|6880.1|86
1615287380000|2021-03-09 10:56:20|6882.6|6879.8|6883.1|6880.3|6883.4|6880.6|6882.6|6879.8|8
1615287390000|2021-03-09 10:56:30|6883.4|6880.6|6883.2|6880.4|6884.9|6882.1|6882.6|6879.8|12
1615287400000|2021-03-09 10:56:40|6883.6|6880.8|6882.9|6880.1|6883.6|6880.8|6882.9|6880.1|1
1615287410000|2021-03-09 10:56:50|6882.6|6879.8|6882.3|6879.5|6882.9|6880.1|6882.3|6879.5|4
1615287420000|2021-03-09 10:57:00|6882.6|6879.8|6883.1|6880.3|6883.4|6880.6|6882.6|6879.8|3
1615287430000|2021-03-09 10:57:10|6882.6|6879.8|6882.6|6879.8|6882.6|6879.8|6882.3|6879.5|3
1615287440000|2021-03-09 10:57:20|6882.3|6879.5|6883.1|6880.3|6883.1|6880.3|6882.3|6879.5|23
1615287450000|2021-03-09 10:57:30|6882.1|6879.3|6882.6|6879.8|6883.3|6880.5|6882.1|6879.3|38
1615287460000|2021-03-09 10:57:40|6883.6|6880.8|6882.8|6880|6884.3|6881.5|6882.8|6880|1
1615287470000|2021-03-09 10:57:50|6883.1|6880.3|6884|6881.2|6884|6881.2|6882.8|6880|1
1615287480000|2021-03-09 10:58:00|6883.8|6881|6883.6|6880.8|6883.8|6881|6883.5|6880.7|0
1615287490000|2021-03-09 10:58:10|6883.3|6880.5|6883.6|6880.8|6883.6|6880.8|6883.3|6880.5|0
1615287500000|2021-03-09 10:58:20|6883.5|6880.7|6883.1|6880.3|6883.5|6880.7|6882.3|6879.5|9
1615287510000|2021-03-09 10:58:30|6882.9|6880.1|6882.3|6879.5|6883.1|6880.3|6882.3|6879.5|20
1615287520000|2021-03-09 10:58:40|6882.1|6879.3|6883.6|6880.8|6883.6|6880.8|6882.1|6879.3|36
1615287530000|2021-03-09 10:58:50|6884.3|6881.5|6883.3|6880.5|6885.3|6882.5|6883.3|6880.5|3
1615287540000|2021-03-09 10:59:00|6883.6|6880.8|6884.1|6881.3|6885.1|6882.3|6883.1|6880.3|14
1615287550000|2021-03-09 10:59:10|6883.6|6880.8|6884.1|6881.3|6884.1|6881.3|6883.3|6880.5|0
1615287560000|2021-03-09 10:59:20|6884.3|6881.5|6884.6|6881.8|6885.1|6882.3|6884.3|6881.5|4
1615287570000|2021-03-09 10:59:30|6885.1|6882.3|6886.6|6883.8|6886.6|6883.8|6885.1|6882.3|1
1615287580000|2021-03-09 10:59:40|6886.8|6884|6886.8|6884|6887.3|6884.5|6886.3|6883.5|6
1615287590000|2021-03-09 10:59:50|6887.1|6884.3|6884.3|6881.5|6887.1|6884.3|6884.3|6881.5|10
1615287600000|2021-03-09 11:00:00|6884.1|6881.3|6885.1|6882.3|6885.1|6882.3|6882.3|6879.5|23
1615287610000|2021-03-09 11:00:10|6884.8|6882|6884.8|6882|6885.1|6882.3|6884.8|6882|6
1615287620000|2021-03-09 11:00:20|6885.1|6882.3|6885.1|6882.3|6885.6|6882.8|6884.8|6882|18
1615287630000|2021-03-09 11:00:30|6885.4|6882.6|6886.3|6883.5|6886.6|6883.8|6885.1|6882.3|31
1615287640000|2021-03-09 11:00:40|6886.6|6883.8|6886.1|6883.3|6886.6|6883.8|6886.1|6883.3|4
1615287650000|2021-03-09 11:00:50|6886.4|6883.6|6887.3|6884.5|6888.6|6885.8|6886.4|6883.6|8
1615287660000|2021-03-09 11:01:00|6888.3|6885.5|6887.3|6884.5|6888.3|6885.5|6887.3|6884.5|8
1615287670000|2021-03-09 11:01:10|6887.6|6884.8|6886.1|6883.3|6887.6|6884.8|6886.1|6883.3|8
1615287680000|2021-03-09 11:01:20|6886.6|6883.8|6885.8|6883|6887.1|6884.3|6885.8|6883|3
1615287690000|2021-03-09 11:01:30|6886.1|6883.3|6885.8|6883|6886.1|6883.3|6885.8|6883|5
1615287700000|2021-03-09 11:01:40|6886.1|6883.3|6886.1|6883.3|6886.3|6883.5|6885.8|6883|1
1615287710000|2021-03-09 11:01:50|6885.8|6883|6885.8|6883|6886.3|6883.5|6885.8|6883|2
1615287720000|2021-03-09 11:02:00|6886.1|6883.3|6886.3|6883.5|6886.3|6883.5|6886.1|6883.3|21
1615287730000|2021-03-09 11:02:10|6888.1|6885.3|6888.3|6885.5|6888.6|6885.8|6888.1|6885.3|20
1615287740000|2021-03-09 11:02:20|6888.6|6885.8|6886.6|6883.8|6888.6|6885.8|6886.6|6883.8|6
1615287760000|2021-03-09 11:02:40|6886.3|6883.5|6887.1|6884.3|6887.1|6884.3|6886.3|6883.5|2
1615287770000|2021-03-09 11:02:50|6886.3|6883.5|6886.6|6883.8|6886.6|6883.8|6885.8|6883|27
1615287780000|2021-03-09 11:03:00|6887.1|6884.3|6886.1|6883.3|6887.1|6884.3|6886.1|6883.3|7
1615287790000|2021-03-09 11:03:10|6885.8|6883|6885.8|6883|6885.8|6883|6885.8|6883|1
1615287800000|2021-03-09 11:03:20|6886.1|6883.3|6886.3|6883.5|6886.8|6884|6886.1|6883.3|1
1615287810000|2021-03-09 11:03:30|6886.6|6883.8|6886.6|6883.8|6886.6|6883.8|6886.6|6883.8|0
1615287820000|2021-03-09 11:03:40|6887.1|6884.3|6887.6|6884.8|6887.6|6884.8|6886.8|6884|1
1615287830000|2021-03-09 11:03:50|6887.8|6885|6886.3|6883.5|6888.1|6885.3|6886.3|6883.5|6
1615287840000|2021-03-09 11:04:00|6885.8|6883|6886.1|6883.3|6886.1|6883.3|6885.3|6882.5|5
1615287850000|2021-03-09 11:04:10|6886.4|6883.6|6886.8|6884|6887.1|6884.3|6886.4|6883.6|4
1615287860000|2021-03-09 11:04:20|6886.6|6883.8|6886.3|6883.5|6888.1|6885.3|6886.3|6883.5|19
1615287870000|2021-03-09 11:04:30|6886.1|6883.3|6886.9|6884.1|6886.9|6884.1|6886.1|6883.3|1
1615287880000|2021-03-09 11:04:40|6887.3|6884.5|6887.3|6884.5|6887.3|6884.5|6887.3|6884.5|0
1615287890000|2021-03-09 11:04:50|6888.1|6885.3|6887.3|6884.5|6888.1|6885.3|6887.3|6884.5|3
1615287900000|2021-03-09 11:05:00|6887.8|6885|6887.8|6885|6888.1|6885.3|6887.3|6884.5|10
1615287910000|2021-03-09 11:05:10|6887.3|6884.5|6887.8|6885|6888.1|6885.3|6887.3|6884.5|2
1615287920000|2021-03-09 11:05:20|6888.1|6885.3|6888.1|6885.3|6888.1|6885.3|6887.8|6885|17
1615287930000|2021-03-09 11:05:30|6887.9|6885.1|6887.1|6884.3|6887.9|6885.1|6887.1|6884.3|5
1615287940000|2021-03-09 11:05:40|6887.3|6884.5|6887.3|6884.5|6887.6|6884.8|6887.3|6884.5|1
1615287950000|2021-03-09 11:05:50|6887.6|6884.8|6887.1|6884.3|6887.6|6884.8|6885.8|6883|40
1615287960000|2021-03-09 11:06:00|6887.3|6884.5|6888.1|6885.3|6888.1|6885.3|6887.3|6884.5|10
1615287970000|2021-03-09 11:06:10|6887.3|6884.5|6887.3|6884.5|6887.3|6884.5|6887.3|6884.5|14
1615287980000|2021-03-09 11:06:20|6887.1|6884.3|6887.3|6884.5|6888.1|6885.3|6887.1|6884.3|5
1615287990000|2021-03-09 11:06:30|6887.1|6884.3|6887.1|6884.3|6887.1|6884.3|6886.8|6884|0
1615288000000|2021-03-09 11:06:40|6886.8|6884|6886.8|6884|6887.3|6884.5|6886.8|6884|3
1615288010000|2021-03-09 11:06:50|6886.5|6883.7|6886.1|6883.3|6887.3|6884.5|6885.8|6883|13
1615288020000|2021-03-09 11:07:00|6885.8|6883|6886.3|6883.5|6886.3|6883.5|6885.3|6882.5|38
1615288030000|2021-03-09 11:07:10|6886.5|6883.7|6888.8|6886|6889.5|6886.7|6886.5|6883.7|75
1615288050000|2021-03-09 11:07:30|6888.3|6885.5|6890.3|6887.5|6890.3|6887.5|6888.3|6885.5|61
1615288060000|2021-03-09 11:07:40|6889.8|6887|6891.6|6888.8|6892.1|6889.3|6889.8|6887|62
1615288070000|2021-03-09 11:07:50|6891.3|6888.5|6890.3|6887.5|6891.8|6889|6890.3|6887.5|5
1615288080000|2021-03-09 11:08:00|6890.1|6887.3|6891.5|6888.7|6891.5|6888.7|6889.8|6887|3
1615288090000|2021-03-09 11:08:10|6891|6888.2|6890.8|6888|6891.3|6888.5|6890.5|6887.7|1
1615288100000|2021-03-09 11:08:20|6890.3|6887.5|6892.1|6889.3|6892.1|6889.3|6890.3|6887.5|3
1615288110000|2021-03-09 11:08:30|6892.3|6889.5|6893.1|6890.3|6893.1|6890.3|6892|6889.2|5
1615288120000|2021-03-09 11:08:40|6892.8|6890|6892.5|6889.7|6893.1|6890.3|6892.5|6889.7|6
1615288130000|2021-03-09 11:08:50|6892.8|6890|6892.8|6890|6893.1|6890.3|6892.8|6890|2
1615288140000|2021-03-09 11:09:00|6893.3|6890.5|6892.3|6889.5|6893.3|6890.5|6892.3|6889.5|4
1615288150000|2021-03-09 11:09:10|6891.8|6889|6892.8|6890|6893.1|6890.3|6891.8|6889|8
1615288160000|2021-03-09 11:09:20|6893.1|6890.3|6893.1|6890.3|6893.1|6890.3|6892.8|6890|1
1615288170000|2021-03-09 11:09:30|6893.8|6891|6893.6|6890.8|6895.1|6892.3|6893.3|6890.5|9
1615288180000|2021-03-09 11:09:40|6893.8|6891|6893|6890.2|6894.1|6891.3|6893|6890.2|5
1615288190000|2021-03-09 11:09:50|6892.1|6889.3|6890.8|6888|6893.1|6890.3|6890.8|6888|8
1615288200000|2021-03-09 11:10:00|6891|6888.2|6891.5|6888.7|6891.8|6889|6890|6887.2|7
1615288210000|2021-03-09 11:10:10|6891.6|6888.8|6895.3|6892.5|6897.3|6894.5|6891.5|6888.7|89
1615288220000|2021-03-09 11:10:20|6895.5|6892.7|6897.1|6894.3|6897.1|6894.3|6895.5|6892.7|12
1615288230000|2021-03-09 11:10:30|6897.3|6894.5|6896.3|6893.5|6897.3|6894.5|6896.3|6893.5|25
1615288240000|2021-03-09 11:10:40|6896.6|6893.8|6896.3|6893.5|6896.8|6894|6896.3|6893.5|1
1615288250000|2021-03-09 11:10:50|6895.5|6892.7|6895.8|6893|6896.3|6893.5|6895.5|6892.7|23
1615288260000|2021-03-09 11:11:00|6895.5|6892.7|6895.6|6892.8|6896.8|6894|6894.8|6892|25
1615288270000|2021-03-09 11:11:10|6895.8|6893|6895.5|6892.7|6896|6893.2|6895.5|6892.7|10
1615288280000|2021-03-09 11:11:20|6895.3|6892.5|6895.1|6892.3|6895.8|6893|6894.5|6891.7|13
1615288290000|2021-03-09 11:11:30|6894.8|6892|6894|6891.2|6894.8|6892|6894|6891.2|14
1615288300000|2021-03-09 11:11:40|6894.3|6891.5|6896.6|6893.8|6896.6|6893.8|6894.3|6891.5|20
1615288310000|2021-03-09 11:11:50|6896.3|6893.5|6900.8|6898|6901.1|6898.3|6896.3|6893.5|92
1615288320000|2021-03-09 11:12:00|6901.3|6898.5|6899.5|6896.7|6902.8|6900|6899.5|6896.7|29
1615288330000|2021-03-09 11:12:10|6899.6|6896.8|6900.8|6898|6900.8|6898|6899|6896.2|17
1615288340000|2021-03-09 11:12:20|6901.1|6898.3|6899|6896.2|6901.3|6898.5|6899|6896.2|4
1615288350000|2021-03-09 11:12:30|6898.8|6896|6899.1|6896.3|6899.3|6896.5|6898.3|6895.5|6
1615288360000|2021-03-09 11:12:40|6899.8|6897|6900.3|6897.5|6900.3|6897.5|6899.8|6897|74
1615288370000|2021-03-09 11:12:50|6900.8|6898|6900.6|6897.8|6901.8|6899|6900.3|6897.5|2
1615288380000|2021-03-09 11:13:00|6900.3|6897.5|6902.3|6899.5|6902.6|6899.8|6900.3|6897.5|14
1615288390000|2021-03-09 11:13:10|6902.1|6899.3|6901.6|6898.8|6902.1|6899.3|6899.8|6897|24
1615288400000|2021-03-09 11:13:20|6901.3|6898.5|6903.1|6900.3|6903.1|6900.3|6901.1|6898.3|78
1615288410000|2021-03-09 11:13:30|6902.3|6899.5|6906.3|6903.5|6906.3|6903.5|6902.3|6899.5|219
1615288420000|2021-03-09 11:13:40|6906.5|6903.7|6908.3|6905.5|6909.1|6906.3|6906.5|6903.7|77
1615288430000|2021-03-09 11:13:50|6908.1|6905.3|6907.6|6904.8|6908.1|6905.3|6907.3|6904.5|210
1615288440000|2021-03-09 11:14:00|6908.1|6905.3|6907.9|6905.1|6908.9|6906.1|6907.4|6904.6|215
1615288450000|2021-03-09 11:14:10|6907.6|6904.8|6907.6|6904.8|6908.1|6905.3|6907.1|6904.3|47
1615288460000|2021-03-09 11:14:20|6908.5|6905.7|6907.1|6904.3|6909.9|6907.1|6907.1|6904.3|54
1615288470000|2021-03-09 11:14:30|6906.9|6904.1|6906.4|6903.6|6907.6|6904.8|6905.1|6902.3|31
1615288480000|2021-03-09 11:14:40|6906.9|6904.1|6906.9|6904.1|6906.9|6904.1|6905.9|6903.1|7
1615288490000|2021-03-09 11:14:50|6906.6|6903.8|6906.9|6904.1|6906.9|6904.1|6906.6|6903.8|19
1615288500000|2021-03-09 11:15:00|6907.3|6904.5|6907.1|6904.3|6908.1|6905.3|6907.1|6904.3|11
1615288510000|2021-03-09 11:15:10|6906.5|6903.7|6902.1|6899.3|6906.6|6903.8|6902.1|6899.3|57
1615288520000|2021-03-09 11:15:20|6901.8|6899|6901.1|6898.3|6902.6|6899.8|6900.8|6898|82
1615288530000|2021-03-09 11:15:30|6900.8|6898|6899.8|6897|6900.8|6898|6899.5|6896.7|2
1615288540000|2021-03-09 11:15:40|||||||||5
1615288550000|2021-03-09 11:15:50|6900.1|6897.3|6900.1|6897.3|6901.1|6898.3|6899.8|6897|2
1615288560000|2021-03-09 11:16:00|6900.3|6897.5|6899.6|6896.8|6900.3|6897.5|6899.6|6896.8|11
1615288570000|2021-03-09 11:16:10|6900.1|6897.3|6898.1|6895.3|6900.1|6897.3|6898.1|6895.3|4
1615288580000|2021-03-09 11:16:20|6897.8|6895|6895.6|6892.8|6899.1|6896.3|6894.6|6891.8|107
1615288590000|2021-03-09 11:16:30|6895.8|6893|6896.9|6894.1|6896.9|6894.1|6895.8|6893|7
1615288600000|2021-03-09 11:16:40|6897.1|6894.3|6897.6|6894.8|6898.1|6895.3|6897.1|6894.3|6
1615288610000|2021-03-09 11:16:50|6897.9|6895.1|6897.3|6894.5|6898.1|6895.3|6897.1|6894.3|1
1615288620000|2021-03-09 11:17:00|6896.9|6894.1|6894.1|6891.3|6897.6|6894.8|6893.3|6890.5|22
1615288630000|2021-03-09 11:17:10|6893.8|6891|6892.8|6890|6893.8|6891|6892.3|6889.5|31
1615288640000|2021-03-09 11:17:20|6892.5|6889.7|6890.3|6887.5|6892.5|6889.7|6890.3|6887.5|5
1615288650000|2021-03-09 11:17:30|6890.5|6887.7|6889.3|6886.5|6890.8|6888|6889.3|6886.5|16
1615288660000|2021-03-09 11:17:40|6889.6|6886.8|6888.6|6885.8|6889.8|6887|6888.6|6885.8|43
1615288670000|2021-03-09 11:17:50|6888.3|6885.5|6888.8|6886|6888.8|6886|6887.8|6885|2
1615288680000|2021-03-09 11:18:00|6888.3|6885.5|6889.3|6886.5|6889.6|6886.8|6887.8|6885|17
1615288690000|2021-03-09 11:18:10|6889.1|6886.3|6888.6|6885.8|6889.3|6886.5|6888.6|6885.8|3
1615288700000|2021-03-09 11:18:20|6889.1|6886.3|6889.1|6886.3|6889.1|6886.3|6888.3|6885.5|35
1615288710000|2021-03-09 11:18:30|6889.3|6886.5|6889.1|6886.3|6889.6|6886.8|6889.1|6886.3|6
1615288720000|2021-03-09 11:18:40|6888.8|6886|6888.8|6886|6888.8|6886|6888.8|6886|1
1615288730000|2021-03-09 11:18:50|6888.3|6885.5|6890.1|6887.3|6890.1|6887.3|6888.3|6885.5|26
1615288740000|2021-03-09 11:19:00|6889.5|6886.7|6891.3|6888.5|6891.6|6888.8|6888.3|6885.5|37
1615288750000|2021-03-09 11:19:10|6891.6|6888.8|6892.8|6890|6892.8|6890|6891.3|6888.5|1
1615288760000|2021-03-09 11:19:20|6893.2|6890.4|6892.1|6889.3|6893.6|6890.8|6892.1|6889.3|20
1615288770000|2021-03-09 11:19:30|6891.8|6889|6891.1|6888.3|6891.8|6889|6890.8|6888|2
1615288780000|2021-03-09 11:19:40|6890.8|6888|6891.8|6889|6892.3|6889.5|6890.8|6888|0
1615288790000|2021-03-09 11:19:50|6892.1|6889.3|6891.3|6888.5|6892.3|6889.5|6890.8|6888|3
1615288800000|2021-03-09 11:20:00|6891.6|6888.8|6891.3|6888.5|6891.8|6889|6891.1|6888.3|2
1615288810000|2021-03-09 11:20:10|6891.1|6888.3|6891.3|6888.5|6891.3|6888.5|6891.1|6888.3|2
1615288820000|2021-03-09 11:20:20|6891.5|6888.7|6889.8|6887|6892.1|6889.3|6889.5|6886.7|8
1615288830000|2021-03-09 11:20:30|6890.5|6887.7|6891|6888.2|6891.3|6888.5|6890.5|6887.7|4
1615288840000|2021-03-09 11:20:40|6891.5|6888.7|6891.3|6888.5|6891.5|6888.7|6890.5|6887.7|11
1615288850000|2021-03-09 11:20:50|6891|6888.2|6890.5|6887.7|6891.3|6888.5|6890.5|6887.7|3
1615288860000|2021-03-09 11:21:00|6891.3|6888.5|6890.8|6888|6891.3|6888.5|6890.5|6887.7|17
1615288870000|2021-03-09 11:21:10|6891.3|6888.5|6891.8|6889|6892.5|6889.7|6890.5|6887.7|4
1615288880000|2021-03-09 11:21:20|6891.7|6888.9|6892.5|6889.7|6892.5|6889.7|6891.5|6888.7|8
1615288890000|2021-03-09 11:21:30|6892.3|6889.5|6891|6888.2|6892.3|6889.5|6890.5|6887.7|41
1615288900000|2021-03-09 11:21:40|6891.3|6888.5|6894.1|6891.3|6894.1|6891.3|6891|6888.2|10
1615288910000|2021-03-09 11:21:50|6894.3|6891.5|6894.5|6891.7|6894.5|6891.7|6894|6891.2|4
1615288920000|2021-03-09 11:22:00|6894|6891.2|6896.5|6893.7|6896.5|6893.7|6894|6891.2|28
1615288930000|2021-03-09 11:22:10|6896.8|6894|6896.3|6893.5|6897.3|6894.5|6896.3|6893.5|6
1615288940000|2021-03-09 11:22:20|6896.9|6894.1|6897.3|6894.5|6897.8|6895|6896.9|6894.1|5
1615288950000|2021-03-09 11:22:30|6897.5|6894.7|6897.3|6894.5|6898.3|6895.5|6897.3|6894.5|13
1615288960000|2021-03-09 11:22:40|6898.3|6895.5|6896|6893.2|6898.3|6895.5|6896|6893.2|11
1615288970000|2021-03-09 11:22:50|6895.5|6892.7|6894.5|6891.7|6895.8|6893|6894.3|6891.5|1
1615288980000|2021-03-09 11:23:00|6894.3|6891.5|6893|6890.2|6894.3|6891.5|6891.5|6888.7|13
1615288990000|2021-03-09 11:23:10|6893.3|6890.5|6892.5|6889.7|6893.3|6890.5|6891.6|6888.8|19
1615289000000|2021-03-09 11:23:20|6892.8|6890|6893.3|6890.5|6893.8|6891|6892.8|6890|4
1615289010000|2021-03-09 11:23:30|6894|6891.2|6896.5|6893.7|6896.5|6893.7|6894|6891.2|35
1615289020000|2021-03-09 11:23:40|6897|6894.2|6897|6894.2|6897.5|6894.7|6896.5|6893.7|10
1615289030000|2021-03-09 11:23:50|6896.5|6893.7|6897.5|6894.7|6898.5|6895.7|6896.5|6893.7|4
1615289040000|2021-03-09 11:24:00|6897.7|6894.9|6898|6895.2|6898|6895.2|6896.5|6893.7|10
1615289050000|2021-03-09 11:24:10|6897.5|6894.7|6895.8|6893|6897.5|6894.7|6895.5|6892.7|6
1615289060000|2021-03-09 11:24:20|6895.5|6892.7|6895.8|6893|6895.8|6893|6894.5|6891.7|2
1615289070000|2021-03-09 11:24:30|6895.2|6892.4|6893.3|6890.5|6895.2|6892.4|6893|6890.2|39
1615289080000|2021-03-09 11:24:40|6893.5|6890.7|6895|6892.2|6895.3|6892.5|6893.5|6890.7|15
1615289090000|2021-03-09 11:24:50|6894.8|6892|6894|6891.2|6895.9|6892.5|6893|6890.2|12
1615289100000|2021-03-09 11:25:00|6894.5|6891.7|6893.8|6891|6894.5|6891.7|6893.3|6890.5|2
1615289110000|2021-03-09 11:25:10|6893.5|6890.7|6891|6888.2|6893.5|6890.7|6891|6888.2|5
1615289130000|2021-03-09 11:25:30|6891.3|6888.5|6892.8|6890|6893.3|6890.5|6891.3|6888.5|15
1615289140000|2021-03-09 11:25:40|6893.3|6890.5|6890.8|6888|6893.3|6890.5|6890.5|6887.7|12
1615289150000|2021-03-09 11:25:50|6890.5|6887.7|6887.3|6884.5|6890.5|6887.7|6887.2|6884.4|14
1615289160000|2021-03-09 11:26:00|6887.6|6884.8|6887|6884.2|6888.3|6885.5|6886.5|6883.7|54
1615289170000|2021-03-09 11:26:10|6886.3|6883.5|6886.5|6883.7|6886.8|6884|6885.8|6883|4
1615289180000|2021-03-09 11:26:20|6886|6883.2|6885.5|6882.7|6886.3|6883.5|6885.5|6882.7|5
1615289190000|2021-03-09 11:26:30|6885.3|6882.5|6886.5|6883.7|6886.8|6884|6885.3|6882.5|26
1615289200000|2021-03-09 11:26:40|6886.3|6883.5|6886.3|6883.5|6886.3|6883.5|6885.3|6882.5|13
1615289210000|2021-03-09 11:26:50|6886|6883.2|6886|6883.2|6886.3|6883.5|6885.3|6882.5|12
1615289220000|2021-03-09 11:27:00|6885.8|6883|6883.3|6880.5|6885.8|6883|6883|6880.2|225
1615289230000|2021-03-09 11:27:10|6883|6880.2|6883.3|6880.5|6884.3|6881.5|6883|6880.2|19
1615289240000|2021-03-09 11:27:20|6883.5|6880.7|6884|6881.2|6884|6881.2|6882.3|6879.5|20
1615289250000|2021-03-09 11:27:30|6884.3|6881.5|6885.8|6883|6886.3|6883.5|6884.3|6881.5|70
1615289260000|2021-03-09 11:27:40|6886|6883.2|6886|6883.2|6886|6883.2|6885.5|6882.7|4
1615289270000|2021-03-09 11:27:50|6885.5|6882.7|6885|6882.2|6885.5|6882.7|6884.5|6881.7|8
1615289280000|2021-03-09 11:28:00|6885.3|6882.5|6885.3|6882.5|6885.3|6882.5|6885.3|6882.5|0
1615289290000|2021-03-09 11:28:10|6885.1|6882.3|6884.8|6882|6885.1|6882.3|6884.8|6882|2
1615289300000|2021-03-09 11:28:20|6884.5|6881.7|6885.3|6882.5|6885.3|6882.5|6884.5|6881.7|8
1615289310000|2021-03-09 11:28:30|6885.5|6882.7|6887|6884.2|6887.1|6884.3|6885.5|6882.7|34
1615289320000|2021-03-09 11:28:40|6886.3|6883.5|6885.8|6883|6886.3|6883.5|6885.5|6882.7|4
1615289330000|2021-03-09 11:28:50|6886.3|6883.5|6886.8|6884|6887.3|6884.5|6886|6883.2|13
1615289340000|2021-03-09 11:29:00|6887|6884.2|6886|6883.2|6887|6884.2|6885.5|6882.7|5
1615289350000|2021-03-09 11:29:10|6885.6|6882.8|6886|6883.2|6886|6883.2|6885.5|6882.7|0
1615289360000|2021-03-09 11:29:20|6885.5|6882.7|6885.8|6883|6886|6883.2|6885.3|6882.5|0
1615289370000|2021-03-09 11:29:30|6886.3|6883.5|6886.3|6883.5|6886.3|6883.5|6886.3|6883.5|0
1615289380000|2021-03-09 11:29:40|6886.8|6884|6889.5|6886.7|6890.3|6887.5|6886.8|6884|58
1615289390000|2021-03-09 11:29:50|6890|6887.2|6893.5|6890.7|6894.8|6892|6890|6887.2|50
1615289400000|2021-03-09 11:30:00|6893.3|6890.5|6892.8|6890|6896.3|6893.5|6892.5|6889.7|134
1615289410000|2021-03-09 11:30:10|6892.5|6889.7|6893|6890.2|6894|6891.2|6892.5|6889.7|7
1615289420000|2021-03-09 11:30:20|6893.8|6891|6896.3|6893.5|6896.3|6893.5|6893.8|6891|23
1615289430000|2021-03-09 11:30:30|6896|6893.2|6895.3|6892.5|6896|6893.2|6895|6892.2|8
1615289440000|2021-03-09 11:30:40|6894.5|6891.7|6895.3|6892.5|6895.8|6893|6894.3|6891.5|7
1615289450000|2021-03-09 11:30:50|6895.8|6893|6895.3|6892.5|6895.8|6893|6895.3|6892.5|0
1615289460000|2021-03-09 11:31:00|6895.8|6893|6895.8|6893|6896.1|6893.3|6895.3|6892.5|2
1615289470000|2021-03-09 11:31:10|6895.3|6892.5|6893.3|6890.5|6895.3|6892.5|6893.3|6890.5|4
1615289480000|2021-03-09 11:31:20|6893.8|6891|6893.3|6890.5|6893.8|6891|6892.5|6889.7|3
1615289490000|2021-03-09 11:31:30|6893.6|6890.8|6893.5|6890.7|6894.1|6891.3|6893.3|6890.5|3
1615289500000|2021-03-09 11:31:40|6893.3|6890.5|6893.3|6890.5|6893.3|6890.5|6892.8|6890|3
1615289510000|2021-03-09 11:31:50|6893.5|6890.7|6895.6|6892.8|6895.6|6892.8|6893.5|6890.7|4
1615289520000|2021-03-09 11:32:00|6895.8|6893|6895.8|6893|6896.3|6893.5|6895.8|6893|1
1615289530000|2021-03-09 11:32:10|6895.5|6892.7|6896.3|6893.5|6896.3|6893.5|6895.5|6892.7|2
1615289540000|2021-03-09 11:32:20|6895.8|6893|6895.6|6892.8|6895.8|6893|6895.3|6892.5|1
1615289550000|2021-03-09 11:32:30|6895.8|6893|6899.1|6896.3|6899.1|6896.3|6895.8|6893|4
1615289560000|2021-03-09 11:32:40|6899.3|6896.5|6899.8|6897|6899.8|6897|6898.3|6895.5|18
1615289570000|2021-03-09 11:32:50|6899.5|6896.7|6897|6894.2|6899.5|6896.7|6897|6894.2|4
1615289580000|2021-03-09 11:33:00|6896.8|6894|6895.8|6893|6896.8|6894|6895.8|6893|7
1615289590000|2021-03-09 11:33:10|6895.3|6892.5|6896.8|6894|6896.8|6894|6895.3|6892.5|1
1615289600000|2021-03-09 11:33:20|6897.1|6894.3|6896.3|6893.5|6897.3|6894.5|6896.3|6893.5|1
1615289610000|2021-03-09 11:33:30|6896.1|6893.3|6896.1|6893.3|6896.1|6893.3|6896.1|6893.3|0
1615289620000|2021-03-09 11:33:40|6896.3|6893.5|6896.3|6893.5|6896.3|6893.5|6896.3|6893.5|0
1615289630000|2021-03-09 11:33:50|6896.5|6893.7|6896.8|6894|6897.1|6894.3|6896.5|6893.7|4
1615289640000|2021-03-09 11:34:00|6896.5|6893.7|6896.6|6893.8|6896.6|6893.8|6896.3|6893.5|0
1615289650000|2021-03-09 11:34:10|6895.8|6893|6897.8|6895|6897.8|6895|6895.8|6893|5
1615289660000|2021-03-09 11:34:20|6898.4|6895.6|6899.8|6897|6899.8|6897|6898.4|6895.6|4
1615289670000|2021-03-09 11:34:30|6900.3|6897.5|6899.3|6896.5|6900.8|6898|6899.3|6896.5|71
1615289680000|2021-03-09 11:34:40|6899.1|6896.3|6899.8|6897|6899.8|6897|6898.5|6895.7|6
1615289690000|2021-03-09 11:34:50|6900.6|6897.8|6899.8|6897|6900.6|6897.8|6899.8|6897|0
1615289700000|2021-03-09 11:35:00|6900.1|6897.3|6899.6|6896.8|6900.1|6897.3|6899.3|6896.5|4
1615289710000|2021-03-09 11:35:10|6898.8|6896|6898.8|6896|6898.8|6896|6898.8|6896|3
1615289720000|2021-03-09 11:35:20|6898.9|6896.1|6898.6|6895.8|6899.1|6896.3|6898.6|6895.8|3
1615289730000|2021-03-09 11:35:30|6899.1|6896.3|6899.6|6896.8|6899.6|6896.8|6898.8|6896|4
1615289740000|2021-03-09 11:35:40|6899.9|6897.1|6902.3|6899.5|6902.5|6899.7|6899.8|6897|30
1615289750000|2021-03-09 11:35:50|6901.8|6899|6901.3|6898.5|6902.1|6899.3|6900.5|6897.7|5
1615289760000|2021-03-09 11:36:00|6901.8|6899|6901.3|6898.5|6901.8|6899|6901.3|6898.5|0
1615289770000|2021-03-09 11:36:10|6901.5|6898.7|6902|6899.2|6902.3|6899.5|6901.5|6898.7|3
1615289780000|2021-03-09 11:36:20|6901.8|6899|6901.8|6899|6901.8|6899|6901|6898.2|3
1615289790000|2021-03-09 11:36:30|6902.3|6899.5|6901.3|6898.5|6902.3|6899.5|6901.3|6898.5|0
1615289800000|2021-03-09 11:36:40|6900.8|6898|6900.8|6898|6900.8|6898|6900.8|6898|2
1615289810000|2021-03-09 11:36:50|6900.5|6897.7|6903.8|6901|6904.1|6901.3|6900.5|6897.7|39
1615289820000|2021-03-09 11:37:00|6904.1|6901.3|6902.8|6900|6904.1|6901.3|6902.5|6899.7|14
1615289830000|2021-03-09 11:37:10|6902.5|6899.7|6901.8|6899|6902.5|6899.7|6901.3|6898.5|1
1615289840000|2021-03-09 11:37:20|6901.5|6898.7|6902|6899.2|6902|6899.2|6901.5|6898.7|6
1615289850000|2021-03-09 11:37:30|6901.5|6898.7|6901.3|6898.5|6901.8|6899|6901|6898.2|3
1615289860000|2021-03-09 11:37:40|6901.6|6898.8|6902.1|6899.3|6902.1|6899.3|6901.6|6898.8|1
1615289870000|2021-03-09 11:37:50|6902.3|6899.5|6901.4|6898.6|6902.3|6899.5|6901.4|6898.6|1
1615289880000|2021-03-09 11:38:00|6901.3|6898.5|6901.8|6899|6901.8|6899|6901.3|6898.5|12
1615289890000|2021-03-09 11:38:10|6902.1|6899.3|6902.4|6899.6|6902.8|6900|6901.8|6899|3
1615289900000|2021-03-09 11:38:20|6902.3|6899.5|6903.1|6900.3|6903.1|6900.3|6902.3|6899.5|3
1615289910000|2021-03-09 11:38:30|6903.3|6900.5|6904.3|6901.5|6904.3|6901.5|6903.3|6900.5|1
1615289920000|2021-03-09 11:38:40|6903.3|6900.5|6902.8|6900|6903.3|6900.5|6902.8|6900|5
1615289930000|2021-03-09 11:38:50|6903.3|6900.5|6902.8|6900|6903.3|6900.5|6902.3|6899.5|37
1615289940000|2021-03-09 11:39:00|6903.1|6900.3|6904.3|6901.5|6904.3|6901.5|6902.9|6900.1|12
1615289950000|2021-03-09 11:39:10|6904.8|6902|6903.4|6900.6|6904.8|6902|6903.4|6900.6|5
1615289960000|2021-03-09 11:39:20|6903.8|6901|6902.3|6899.5|6903.8|6901|6901.4|6898.6|14
1615289970000|2021-03-09 11:39:30|6901.9|6899.1|6904.3|6901.5|6904.3|6901.5|6901.9|6899.1|55
1615289980000|2021-03-09 11:39:40|6904.6|6901.8|6904.3|6901.5|6904.8|6902|6904.3|6901.5|3
1615289990000|2021-03-09 11:39:50|6903.9|6901.1|6903.8|6901|6904.3|6901.5|6903.3|6900.5|8
1615290000000|2021-03-09 11:40:00|6904.1|6901.3|6903.9|6901.1|6905.1|6902.3|6903.9|6901.1|12
1615290010000|2021-03-09 11:40:10|6904.3|6901.5|6903.8|6901|6904.3|6901.5|6903.3|6900.5|1
1615290020000|2021-03-09 11:40:20|6904.1|6901.3|6903.9|6901.1|6905.1|6902.3|6903.3|6900.5|15
1615290030000|2021-03-09 11:40:30|6903.8|6901|6904.3|6901.5|6904.4|6901.6|6903.8|6901|3
1615290040000|2021-03-09 11:40:40|6903.8|6901|6904.3|6901.5|6904.3|6901.5|6903.8|6901|5
1615290050000|2021-03-09 11:40:50|6903.9|6901.1|6903.3|6900.5|6904.3|6901.5|6903.3|6900.5|6
1615290060000|2021-03-09 11:41:00|6903.1|6900.3|6903.8|6901|6903.8|6901|6902.8|6900|4
1615290070000|2021-03-09 11:41:10|6904.1|6901.3|6902.8|6900|6904.1|6901.3|6902.8|6900|9
1615290080000|2021-03-09 11:41:20|6903.1|6900.3|6900.9|6898.1|6903.3|6900.5|6900.9|6898.1|29
1615290090000|2021-03-09 11:41:30|6900.8|6898|6900.4|6897.6|6900.8|6898|6900.4|6897.6|8
1615290100000|2021-03-09 11:41:40|||||||||1
1615290110000|2021-03-09 11:41:50|||||||||10
1615290130000|2021-03-09 11:42:10|6900.8|6898|6901.9|6899.1|6903.3|6900.5|6900.8|6898|25
1615290140000|2021-03-09 11:42:20|6902.3|6899.5|6900.4|6897.6|6902.3|6899.5|6900.4|6897.6|1
1615290150000|2021-03-09 11:42:30|6899.9|6897.1|6898.3|6895.5|6899.9|6897.1|6897.4|6894.6|8
1615290160000|2021-03-09 11:42:40|6897.9|6895.1|6897.8|6895|6899.3|6896.5|6897.8|6895|20
1615290170000|2021-03-09 11:42:50|6898.3|6895.5|6898.4|6895.6|6898.4|6895.6|6897.9|6895.1|1
1615290180000|2021-03-09 11:43:00|6898.6|6895.8|6900.8|6898|6900.8|6898|6898.6|6895.8|8
1615290190000|2021-03-09 11:43:10|6900.3|6897.5|6901.8|6899|6901.8|6899|6900.3|6897.5|2
1615290200000|2021-03-09 11:43:20|6902.4|6899.6|6902.3|6899.5|6903.8|6901|6902.3|6899.5|20
1615290210000|2021-03-09 11:43:30|6902.4|6899.6|6903.9|6901.1|6903.9|6901.1|6901.9|6899.1|6
1615290220000|2021-03-09 11:43:40|6903.4|6900.6|6903.9|6901.1|6903.9|6901.1|6903.4|6900.6|4
1615290230000|2021-03-09 11:43:50|6904.8|6902|6904.8|6902|6904.8|6902|6903.9|6901.1|3
1615290240000|2021-03-09 11:44:00|6905.1|6902.3|6904.4|6901.6|6905.3|6902.5|6904.4|6901.6|20
1615290250000|2021-03-09 11:44:10|6904.9|6902.1|6904.9|6902.1|6905.4|6902.6|6904.3|6901.5|22
1615290260000|2021-03-09 11:44:20|6905.3|6902.5|6903.4|6900.6|6905.4|6902.6|6903.4|6900.6|2
1615290280000|2021-03-09 11:44:40|6903.3|6900.5|6908.3|6905.5|6908.8|6906|6902.4|6899.6|72
1615290290000|2021-03-09 11:44:50|6907.8|6905|6906.9|6904.1|6907.8|6905|6906.8|6904|8
1615290300000|2021-03-09 11:45:00|6906.8|6904|6907.9|6905.1|6909.3|6906.5|6906.8|6904|22
1615290310000|2021-03-09 11:45:10|6908.3|6905.5|6910.1|6907.3|6910.1|6907.3|6907.8|6905|22
1615290320000|2021-03-09 11:45:20|6910.3|6907.5|6908.3|6905.5|6910.3|6907.5|6907.9|6905.1|15
1615290340000|2021-03-09 11:45:40|6907.6|6904.8|6907.4|6904.6|6909.3|6906.5|6907.4|6904.6|60
1615290350000|2021-03-09 11:45:50|6907.3|6904.5|6904.9|6902.1|6907.3|6904.5|6904.9|6902.1|18
1615290360000|2021-03-09 11:46:00|6905.3|6902.5|6904.8|6902|6905.4|6902.6|6904.4|6901.6|1
1615290370000|2021-03-09 11:46:10|6904.3|6901.5|6904.3|6901.5|6904.3|6901.5|6903.3|6900.5|5
1615290380000|2021-03-09 11:46:20|6904.4|6901.6|6905.3|6902.5|6906.3|6903.5|6904.4|6901.6|11
1615290390000|2021-03-09 11:46:30|6904.9|6902.1|6905.8|6903|6906.3|6903.5|6904.9|6902.1|7
1615290400000|2021-03-09 11:46:40|6906.3|6903.5|6905.4|6902.6|6906.6|6903.8|6905.4|6902.6|3
1615290410000|2021-03-09 11:46:50|6906.4|6903.6|6903.2|6900.4|6906.4|6903.6|6903.2|6900.4|75
1615290420000|2021-03-09 11:47:00|6902.9|6900.1|6904.2|6901.4|6904.2|6901.4|6902.9|6900.1|3
1615290430000|2021-03-09 11:47:10|6903.6|6900.8|6905.2|6902.4|6905.2|6902.4|6903.2|6900.4|4
1615290440000|2021-03-09 11:47:20|6905.6|6902.8|6905.4|6902.6|6906.1|6903.3|6904.6|6901.8|8
1615290450000|2021-03-09 11:47:30|6905.2|6902.4|6905.7|6902.9|6905.7|6902.9|6903.9|6901.1|52
1615290460000|2021-03-09 11:47:40|6906.2|6903.4|6905.7|6902.9|6906.2|6903.4|6905.7|6902.9|1
1615290470000|2021-03-09 11:47:50|6905.4|6902.6|6905.2|6902.4|6905.4|6902.6|6905.2|6902.4|0
1615290480000|2021-03-09 11:48:00|6905.7|6902.9|6904.2|6901.4|6905.7|6902.9|6904.2|6901.4|29
1615290490000|2021-03-09 11:48:10|6903.9|6901.1|6903.1|6900.3|6903.9|6901.1|6902.2|6899.4|18
1615290510000|2021-03-09 11:48:30|6903.2|6900.4|6902.2|6899.4|6903.2|6900.4|6901.4|6898.6|19
1615290520000|2021-03-09 11:48:40|6902.6|6899.8|6903.2|6900.4|6904.1|6901.3|6902.6|6899.8|2
1615290530000|2021-03-09 11:48:50|6903.7|6900.9|6903.9|6901.1|6904.2|6901.4|6903.7|6900.9|6
1615290540000|2021-03-09 11:49:00|6903.7|6900.9|6904.2|6901.4|6904.2|6901.4|6903.2|6900.4|3
1615290550000|2021-03-09 11:49:10|6903.6|6900.8|6902.2|6899.4|6903.6|6900.8|6902.2|6899.4|10
1615290560000|2021-03-09 11:49:20|6903.1|6900.3|6903.2|6900.4|6904.1|6901.3|6902.6|6899.8|7
1615290570000|2021-03-09 11:49:30|6902.6|6899.8|6902.7|6899.9|6902.7|6899.9|6902.2|6899.4|14
1615290580000|2021-03-09 11:49:40|6903.1|6900.3|6905.1|6902.3|6905.1|6902.3|6903.1|6900.3|25
1615290590000|2021-03-09 11:49:50|6904.9|6902.1|6904.2|6901.4|6904.9|6902.1|6903.2|6900.4|32
1615290600000|2021-03-09 11:50:00|6903.9|6901.1|6904.2|6901.4|6904.2|6901.4|6903.9|6901.1|0
1615290610000|2021-03-09 11:50:10|6903.9|6901.1|6903.2|6900.4|6903.9|6901.1|6902.4|6899.6|4
1615290620000|2021-03-09 11:50:20|6902.9|6900.1|6901.7|6898.9|6902.9|6900.1|6901.2|6898.4|73
1615290630000|2021-03-09 11:50:30|6902.1|6899.3|6902.2|6899.4|6902.7|6899.9|6901.7|6898.9|5
1615290640000|2021-03-09 11:50:40|6902.6|6899.8|6903.2|6900.4|6903.2|6900.4|6902.2|6899.4|1
1615290650000|2021-03-09 11:50:50|6902.2|6899.4|6902.2|6899.4|6902.2|6899.4|6902.2|6899.4|1
1615290660000|2021-03-09 11:51:00|6902.4|6899.6|6903.1|6900.3|6903.2|6900.4|6902.4|6899.6|6
1615290670000|2021-03-09 11:51:10|6902.9|6900.1|6901.2|6898.4|6902.9|6900.1|6900.7|6897.9|6
1615290680000|2021-03-09 11:51:20|6901.6|6898.8|6902.2|6899.4|6902.7|6899.9|6901.2|6898.4|5
1615290690000|2021-03-09 11:51:30|6902.7|6899.9|6901.7|6898.9|6902.7|6899.9|6901.2|6898.4|11
1615290700000|2021-03-09 11:51:40|6901.4|6898.6|6902.2|6899.4|6902.6|6899.8|6901.4|6898.6|0
1615290710000|2021-03-09 11:51:50|6902.6|6899.8|6900.7|6897.9|6902.6|6899.8|6900.7|6897.9|33
1615290720000|2021-03-09 11:52:00|6899.4|6896.6|6899.9|6897.1|6900.2|6897.4|6899.4|6896.6|53
1615290730000|2021-03-09 11:52:10|6899.7|6896.9|6898.7|6895.9|6899.7|6896.9|6898.2|6895.4|16
1615290750000|2021-03-09 11:52:30|6898.4|6895.6|6898.7|6895.9|6899.1|6896.3|6898.2|6895.4|4
1615290760000|2021-03-09 11:52:40|6899.2|6896.4|6899.7|6896.9|6900.2|6897.4|6899.2|6896.4|12
1615290770000|2021-03-09 11:52:50|6900.2|6897.4|6899.7|6896.9|6900.4|6897.6|6899.7|6896.9|4
1615290780000|2021-03-09 11:53:00|6900.1|6897.3|6898.6|6895.8|6900.1|6897.3|6897.7|6894.9|7
1615290790000|2021-03-09 11:53:10|6898.7|6895.9|6897.7|6894.9|6898.7|6895.9|6897.4|6894.6|3
1615290800000|2021-03-09 11:53:20|6898.1|6895.3|6898.2|6895.4|6899.2|6896.4|6898.1|6895.3|8
1615290810000|2021-03-09 11:53:30|6898.4|6895.6|6898.9|6896.1|6898.9|6896.1|6898.4|6895.6|3
1615290820000|2021-03-09 11:53:40|6899.2|6896.4|6898.9|6896.1|6899.2|6896.4|6898.9|6896.1|1
1615290830000|2021-03-09 11:53:50|6898.2|6895.4|6896.7|6893.9|6898.2|6895.4|6896.4|6893.6|2
1615290840000|2021-03-09 11:54:00|6897.1|6894.3|6897.1|6894.3|6897.1|6894.3|6896.7|6893.9|0
1615290850000|2021-03-09 11:54:10|6897.6|6894.8|6898.2|6895.4|6898.2|6895.4|6897.6|6894.8|1
1615290860000|2021-03-09 11:54:20|6898.4|6895.6|6898.7|6895.9|6898.7|6895.9|6898.4|6895.6|2
1615290870000|2021-03-09 11:54:30|6898.4|6895.6|6898.7|6895.9|6898.7|6895.9|6898.4|6895.6|1
1615290880000|2021-03-09 11:54:40|||||||||1
1615290900000|2021-03-09 11:55:00|6899.1|6896.3|6901.4|6898.6|6901.4|6898.6|6899.1|6896.3|17
1615290910000|2021-03-09 11:55:10|6901.7|6898.9|6901.7|6898.9|6902.1|6899.3|6901.7|6898.9|2
1615290920000|2021-03-09 11:55:20|6902.1|6899.3|6900.7|6897.9|6902.1|6899.3|6900.2|6897.4|2
1615290930000|2021-03-09 11:55:30|6900.4|6897.6|6900.7|6897.9|6901.1|6898.3|6900.2|6897.4|3
1615290940000|2021-03-09 11:55:40|6901.1|6898.3|6901.7|6898.9|6901.7|6898.9|6901.1|6898.3|5
1615290950000|2021-03-09 11:55:50|6901.2|6898.4|6897.7|6894.9|6901.2|6898.4|6897.2|6894.4|15
1615290960000|2021-03-09 11:56:00|6898|6895.2|6897.5|6894.7|6898.2|6895.4|6896.4|6893.6|8
1615290970000|2021-03-09 11:56:10|6898|6895.2|6899.2|6896.4|6899.2|6896.4|6898|6895.2|4
1615290980000|2021-03-09 11:56:20|6899.5|6896.7|6898.7|6895.9|6900|6897.2|6898.7|6895.9|2
1615290990000|2021-03-09 11:56:30|6899|6896.2|6899.7|6896.9|6900|6897.2|6898.7|6895.9|2
1615291000000|2021-03-09 11:56:40|6899.1|6896.3|6898.7|6895.9|6899.1|6896.3|6898.7|6895.9|0
1615291010000|2021-03-09 11:56:50|6899|6896.2|6898.5|6895.7|6899|6896.2|6898.2|6895.4|1
1615291020000|2021-03-09 11:57:00|6898.7|6895.9|6899.2|6896.4|6900.2|6897.4|6898.7|6895.9|2
1615291030000|2021-03-09 11:57:10|6898.9|6896.1|6902.2|6899.4|6902.2|6899.4|6898.2|6895.4|12
1615291040000|2021-03-09 11:57:20|6901.7|6898.9|6900.9|6898.1|6901.7|6898.9|6900.4|6897.6|7
1615291050000|2021-03-09 11:57:30|6900.4|6897.6|6900.5|6897.7|6900.5|6897.7|6899.2|6896.4|5
1615291060000|2021-03-09 11:57:40|6901|6898.2|6901.2|6898.4|6901.5|6898.7|6900.7|6897.9|0
1615291070000|2021-03-09 11:57:50|6900.4|6897.6|6902|6899.2|6902|6899.2|6900.4|6897.6|28
1615291080000|2021-03-09 11:58:00|6902.2|6899.4|6902.2|6899.4|6902.2|6899.4|6902.2|6899.4|0
1615291090000|2021-03-09 11:58:10|6902|6899.2|6903.4|6900.6|6903.7|6900.9|6901.4|6898.6|4
1615291100000|2021-03-09 11:58:20|6903|6900.2|6901.9|6899.1|6903|6900.2|6901.9|6899.1|2
1615291110000|2021-03-09 11:58:30|6901.7|6898.9|6901.9|6899.1|6902.2|6899.4|6900.9|6898.1|0
1615291120000|2021-03-09 11:58:40|6902.5|6899.7|6901.7|6898.9|6902.7|6899.9|6901.7|6898.9|117
1615291130000|2021-03-09 11:58:50|6902.2|6899.4|6903.2|6900.4|6903.2|6900.4|6901.9|6899.1|26
1615291140000|2021-03-09 11:59:00|6902.2|6899.4|6902.2|6899.4|6902.2|6899.4|6901.9|6899.1|1
1615291150000|2021-03-09 11:59:10|6901.6|6898.8|6900.4|6897.6|6901.7|6898.9|6900.4|6897.6|7
1615291160000|2021-03-09 11:59:20|6900.7|6897.9|6902|6899.2|6902|6899.2|6900.7|6897.9|0
1615291170000|2021-03-09 11:59:30|6901.7|6898.9|6902|6899.2|6902|6899.2|6901.2|6898.4|2
1615291180000|2021-03-09 11:59:40|6901.7|6898.9|6899.2|6896.4|6901.7|6898.9|6899.2|6896.4|10
1615291190000|2021-03-09 11:59:50|6899.4|6896.6|6900.7|6897.9|6900.7|6897.9|6899.4|6896.6|5
1615291200000|2021-03-09 12:00:00|6900.2|6897.4|6898.7|6895.9|6900.2|6897.4|6897.4|6894.6|12
1615291210000|2021-03-09 12:00:10|6899.2|6896.4|6897.2|6894.4|6899.2|6896.4|6896.9|6894.1|11
1615291220000|2021-03-09 12:00:20|6896.9|6894.1|6897.4|6894.6|6897.4|6894.6|6896.4|6893.6|10
1615291230000|2021-03-09 12:00:30|6897.2|6894.4|6893.9|6891.1|6897.2|6894.4|6893.2|6890.4|128
1615291240000|2021-03-09 12:00:40|6894.2|6891.4|6893.7|6890.9|6894.2|6891.4|6893.4|6890.6|14
1615291250000|2021-03-09 12:00:50|6893.4|6890.6|6893.9|6891.1|6894.2|6891.4|6892|6889.2|36
1615291260000|2021-03-09 12:01:00|6894.1|6891.3|6894.2|6891.4|6895.2|6892.4|6893.4|6890.6|30
1615291270000|2021-03-09 12:01:10|6893.4|6890.6|6891.9|6889.1|6893.9|6891.1|6891.9|6889.1|3
1615291280000|2021-03-09 12:01:20|6892.4|6889.6|6891.7|6888.9|6892.4|6889.6|6891.4|6888.6|17
1615291290000|2021-03-09 12:01:30|6891.9|6889.1|6891.4|6888.6|6891.9|6889.1|6890.7|6887.9|20
1615291300000|2021-03-09 12:01:40|6891.6|6888.8|6891.2|6888.4|6892.2|6889.4|6890.4|6887.6|36
1615291310000|2021-03-09 12:01:50|6890.7|6887.9|6892.2|6889.4|6892.2|6889.4|6890.4|6887.6|3
1615291320000|2021-03-09 12:02:00|6892.7|6889.9|6892.9|6890.1|6893.2|6890.4|6892.4|6889.6|2
1615291330000|2021-03-09 12:02:10|6893.2|6890.4|6894.9|6892.1|6894.9|6892.1|6892.9|6890.1|4
1615291340000|2021-03-09 12:02:20|6895.2|6892.4|6894.2|6891.4|6895.7|6892.9|6894.2|6891.4|3
1615291350000|2021-03-09 12:02:30|6893.7|6890.9|6893.4|6890.6|6894.2|6891.4|6893.4|6890.6|12
1615291360000|2021-03-09 12:02:40|6892.7|6889.9|6891.2|6888.4|6892.7|6889.9|6890.9|6888.1|3
1615291370000|2021-03-09 12:02:50|6890.9|6888.1|6889.4|6886.6|6890.9|6888.1|6888.4|6885.6|85
1615291380000|2021-03-09 12:03:00|6889.2|6886.4|6891.9|6889.1|6893|6890.2|6888.9|6886.1|127
1615291390000|2021-03-09 12:03:10|6892.1|6889.3|6892.2|6889.4|6892.7|6889.9|6891.9|6889.1|21
1615291400000|2021-03-09 12:03:20|6891.9|6889.1|6891.4|6888.6|6892.2|6889.4|6890.9|6888.1|7
1615291410000|2021-03-09 12:03:30|6891.2|6888.4|6893.2|6890.4|6893.2|6890.4|6891.2|6888.4|6
1615291420000|2021-03-09 12:03:40|6892.9|6890.1|6893.2|6890.4|6893.2|6890.4|6892.5|6889.7|1
1615291430000|2021-03-09 12:03:50|6893.4|6890.6|6893.9|6891.1|6894.2|6891.4|6893.4|6890.6|4
1615291440000|2021-03-09 12:04:00|6893.2|6890.4|6892.9|6890.1|6893.2|6890.4|6892.9|6890.1|4
1615291450000|2021-03-09 12:04:10|6892.4|6889.6|6891.2|6888.4|6892.4|6889.6|6890.9|6888.1|1
1615291460000|2021-03-09 12:04:20|6891.6|6888.8|6891.9|6889.1|6891.9|6889.1|6891.6|6888.8|7
1615291470000|2021-03-09 12:04:30|6891.4|6888.6|6893.6|6890.8|6893.9|6891.1|6891.4|6888.6|2
1615291480000|2021-03-09 12:04:40|6893.7|6890.9|6894.4|6891.6|6894.4|6891.6|6893.2|6890.4|3
1615291490000|2021-03-09 12:04:50|||||||||1
1615291500000|2021-03-09 12:05:00|6893.9|6891.1|6893.4|6890.6|6894.2|6891.4|6892.9|6890.1|4
1615291510000|2021-03-09 12:05:10|6893.6|6890.8|6893.9|6891.1|6894.2|6891.4|6893.4|6890.6|13
1615291520000|2021-03-09 12:05:20|6894.2|6891.4|6895.4|6892.6|6895.4|6892.6|6894.2|6891.4|4
1615291530000|2021-03-09 12:05:30|6895.7|6892.9|6895.7|6892.9|6895.9|6893.1|6895.4|6892.6|0
1615291540000|2021-03-09 12:05:40|6895.9|6893.1|6896.9|6894.1|6896.9|6894.1|6895.4|6892.6|17
1615291550000|2021-03-09 12:05:50|6897.4|6894.6|6897.9|6895.1|6897.9|6895.1|6897.4|6894.6|59
1615291560000|2021-03-09 12:06:00|6898.2|6895.4|6897.9|6895.1|6898.4|6895.6|6897.4|6894.6|3
1615291570000|2021-03-09 12:06:10|6897.4|6894.6|6896.9|6894.1|6897.9|6895.1|6896.9|6894.1|2
1615291600000|2021-03-09 12:06:40|6894.9|6892.1|6893.7|6890.9|6894.9|6892.1|6893.4|6890.6|4
1615291610000|2021-03-09 12:06:50|6893.9|6891.1|6894.2|6891.4|6894.4|6891.6|6893.9|6891.1|2
1615291620000|2021-03-09 12:07:00|6894.4|6891.6|6894.9|6892.1|6895.4|6892.6|6894.4|6891.6|1
1615291630000|2021-03-09 12:07:10|6895.2|6892.4|6893.7|6890.9|6895.2|6892.4|6893.4|6890.6|0
1615291640000|2021-03-09 12:07:20|6894.2|6891.4|6893.9|6891.1|6894.4|6891.6|6893.9|6891.1|3
1615291650000|2021-03-09 12:07:30|6894.2|6891.4|6893.2|6890.4|6894.2|6891.4|6893.2|6890.4|4
1615291660000|2021-03-09 12:07:40|6892.9|6890.1|6891.9|6889.1|6892.9|6890.1|6890.9|6888.1|8
1615291670000|2021-03-09 12:07:50|6892.2|6889.4|6890.9|6888.1|6892.4|6889.6|6890.9|6888.1|1
1615291680000|2021-03-09 12:08:00|6891.2|6888.4|6893.2|6890.4|6893.2|6890.4|6890.9|6888.1|49
1615291690000|2021-03-09 12:08:10|6892.9|6890.1|6893.2|6890.4|6893.2|6890.4|6892.4|6889.6|2
1615291700000|2021-03-09 12:08:20|6893.9|6891.1|6891.9|6889.1|6893.9|6891.1|6891.6|6888.8|7
1615291710000|2021-03-09 12:08:30|6891.4|6888.6|6889.9|6887.1|6891.4|6888.6|6889.9|6887.1|0
1615291720000|2021-03-09 12:08:40|6889.4|6886.6|6888.4|6885.6|6890.2|6887.4|6888.4|6885.6|12
1615291730000|2021-03-09 12:08:50|6888.2|6885.4|6888.4|6885.6|6889|6886.2|6887.9|6885.1|17
1615291740000|2021-03-09 12:09:00|6888.7|6885.9|6888.7|6885.9|6889.2|6886.4|6888.2|6885.4|18
1615291750000|2021-03-09 12:09:10|6888.2|6885.4|6888.9|6886.1|6889.2|6886.4|6887.7|6884.9|8
1615291760000|2021-03-09 12:09:20|6888.2|6885.4|6888.4|6885.6|6888.5|6885.7|6888.2|6885.4|0
1615291770000|2021-03-09 12:09:30|6888.2|6885.4|6888.4|6885.6|6888.4|6885.6|6887.7|6884.9|1
1615291780000|2021-03-09 12:09:40|6888.2|6885.4|6889.9|6887.1|6890.2|6887.4|6888.2|6885.4|11
1615291790000|2021-03-09 12:09:50|6889.4|6886.6|6889.9|6887.1|6890|6887.2|6888.7|6885.9|32
1615291800000|2021-03-09 12:10:00|6890.2|6887.4|6889.9|6887.1|6890.2|6887.4|6889.9|6887.1|4
1615291820000|2021-03-09 12:10:20|6888.4|6885.6|6888.4|6885.6|6888.9|6886.1|6887.4|6884.6|22
1615291830000|2021-03-09 12:10:30|6888.9|6886.1|6890.2|6887.4|6890.2|6887.4|6888.9|6886.1|52
1615291840000|2021-03-09 12:10:40|6889.9|6887.1|6889.7|6886.9|6890.7|6887.9|6889.2|6886.4|10
1615291850000|2021-03-09 12:10:50|6889.6|6886.8|6888.7|6885.9|6889.7|6886.9|6888.4|6885.6|1
1615291860000|2021-03-09 12:11:00|6888.9|6886.1|6884.9|6882.1|6888.9|6886.1|6884.2|6881.4|296
1615291870000|2021-03-09 12:11:10|6885.2|6882.4|6883.4|6880.6|6885.4|6882.6|6883.4|6880.6|19
1615291880000|2021-03-09 12:11:20|6883.7|6880.9|6883.7|6880.9|6883.7|6880.9|6883.2|6880.4|30
1615291890000|2021-03-09 12:11:30|6884.1|6881.3|6884.4|6881.6|6885|6882.2|6884.1|6881.3|32
1615291900000|2021-03-09 12:11:40|6883.9|6881.1|6881.4|6878.6|6883.9|6881.1|6881.4|6878.6|15
1615291910000|2021-03-09 12:11:50|6880|6877.2|6878.9|6876.1|6880|6877.2|6878.2|6875.4|65
1615291920000|2021-03-09 12:12:00|6878.6|6875.8|6875.6|6872.8|6878.9|6876.1|6875.4|6872.6|369
1615291930000|2021-03-09 12:12:10|6875.4|6872.6|6874.4|6871.6|6875.4|6872.6|6872|6869.2|103
1615291940000|2021-03-09 12:12:20|6874.6|6871.8|6876.1|6873.3|6876.4|6873.6|6874.6|6871.8|10
1615291950000|2021-03-09 12:12:30|6875.9|6873.1|6872.9|6870.1|6876.4|6873.6|6872.6|6869.8|7
1615291960000|2021-03-09 12:12:40|6873.6|6870.8|6873.9|6871.1|6873.9|6871.1|6872.6|6869.8|5
1615291970000|2021-03-09 12:12:50|6874.1|6871.3|6875.6|6872.8|6876.1|6873.3|6874.1|6871.3|71
1615291980000|2021-03-09 12:13:00|6875.4|6872.6|6873.1|6870.3|6875.4|6872.6|6872.9|6870.1|53
1615291990000|2021-03-09 12:13:10|6872.7|6869.9|6872.6|6869.8|6872.9|6870.1|6871.8|6869|28
1615292000000|2021-03-09 12:13:20|6873.1|6870.3|6872.6|6869.8|6873.6|6870.8|6872.6|6869.8|5
1615292010000|2021-03-09 12:13:30|6873.1|6870.3|6874.4|6871.6|6874.4|6871.6|6873.1|6870.3|19
1615292020000|2021-03-09 12:13:40|6874.1|6871.3|6872.6|6869.8|6874.4|6871.6|6872.1|6869.3|53
1615292030000|2021-03-09 12:13:50|6872.1|6869.3|6869.6|6866.8|6872.1|6869.3|6868.6|6865.8|13
1615292040000|2021-03-09 12:14:00|6869.8|6867|6868.6|6865.8|6870.6|6867.8|6868.3|6865.5|146
1615292050000|2021-03-09 12:14:10|6868.8|6866|6869.8|6867|6870.6|6867.8|6868.8|6866|19
1615292060000|2021-03-09 12:14:20|6870.1|6867.3|6870.6|6867.8|6870.6|6867.8|6869.3|6866.5|7
1615292070000|2021-03-09 12:14:30|6871.8|6869|6870.6|6867.8|6871.8|6869|6869.6|6866.8|42
1615292080000|2021-03-09 12:14:40|6870.3|6867.5|6868.8|6866|6870.6|6867.8|6868.8|6866|264
1615292090000|2021-03-09 12:14:50|6869.3|6866.5|6868.8|6866|6869.3|6866.5|6868.8|6866|0
1615292100000|2021-03-09 12:15:00|6869.3|6866.5|6870.1|6867.3|6870.6|6867.8|6868.8|6866|30
1615292110000|2021-03-09 12:15:10|6870|6867.2|6868.3|6865.5|6870.8|6868|6868|6865.2|141
1615292120000|2021-03-09 12:15:20|6868|6865.2|6868.8|6866|6869.3|6866.5|6867.8|6865|9
1615292130000|2021-03-09 12:15:30|6869.3|6866.5|6869.8|6867|6869.8|6867|6869.3|6866.5|9
1615292140000|2021-03-09 12:15:40|6870.3|6867.5|6869.6|6866.8|6870.3|6867.5|6869.3|6866.5|2
1615292150000|2021-03-09 12:15:50|6869.8|6867|6870.3|6867.5|6870.6|6867.8|6869.8|6867|3
1615292160000|2021-03-09 12:16:00|6870.8|6868|6871.8|6869|6872.1|6869.3|6870.3|6867.5|13
1615292170000|2021-03-09 12:16:10|6872.3|6869.5|6873.8|6871|6874.1|6871.3|6872.3|6869.5|47
1615292180000|2021-03-09 12:16:20|6874.1|6871.3|6874.3|6871.5|6874.8|6872|6873.8|6871|12
1615292190000|2021-03-09 12:16:30|6873.8|6871|6873.6|6870.8|6873.8|6871|6873.6|6870.8|2
1615292200000|2021-03-09 12:16:40|6873.3|6870.5|6873.8|6871|6873.8|6871|6872.8|6870|2
1615292210000|2021-03-09 12:16:50|6873.5|6870.7|6873.8|6871|6873.8|6871|6873.5|6870.7|1
1615292220000|2021-03-09 12:17:00|6872.6|6869.8|6873.3|6870.5|6873.3|6870.5|6871.8|6869|7
1615292230000|2021-03-09 12:17:10|6873.6|6870.8|6873.6|6870.8|6873.6|6870.8|6873.6|6870.8|0
1615292240000|2021-03-09 12:17:20|6873.4|6870.6|6872.3|6869.5|6873.4|6870.6|6872.3|6869.5|4
1615292250000|2021-03-09 12:17:30|6872.8|6870|6870.1|6867.3|6872.8|6870|6869.8|6867|16
1615292270000|2021-03-09 12:17:50|6870.6|6867.8|6870.6|6867.8|6870.6|6867.8|6870.3|6867.5|1
1615292280000|2021-03-09 12:18:00|6870.8|6868|6871.3|6868.5|6872.4|6869.6|6870.8|6868|6
1615292290000|2021-03-09 12:18:10|6871.6|6868.8|6872.1|6869.3|6872.6|6869.8|6871.3|6868.5|3
1615292300000|2021-03-09 12:18:20|6872.3|6869.5|6871.3|6868.5|6872.3|6869.5|6871.3|6868.5|6
1615292310000|2021-03-09 12:18:30|6871.6|6868.8|6871.6|6868.8|6872.3|6869.5|6871.3|6868.5|2
1615292320000|2021-03-09 12:18:40|6871.3|6868.5|6872.6|6869.8|6872.6|6869.8|6871.3|6868.5|2
1615292330000|2021-03-09 12:18:50|6872.3|6869.5|6872.3|6869.5|6872.3|6869.5|6871.8|6869|4
1615292340000|2021-03-09 12:19:00|6872.6|6869.8|6871.6|6868.8|6872.6|6869.8|6871.6|6868.8|8
1615292350000|2021-03-09 12:19:10|6871.8|6869|6870.6|6867.8|6871.8|6869|6870.3|6867.5|26
1615292360000|2021-03-09 12:19:20|6869.6|6866.8|6868.8|6866|6870.3|6867.5|6868.4|6865.6|42
1615292370000|2021-03-09 12:19:30|6868.6|6865.8|6868.9|6866.1|6868.9|6866.1|6868.1|6865.3|5
1615292380000|2021-03-09 12:19:40|6869.1|6866.3|6868.6|6865.8|6869.1|6866.3|6867.8|6865|7
1615292390000|2021-03-09 12:19:50|6868.3|6865.5|6868.6|6865.8|6868.6|6865.8|6866.6|6863.8|19
1615292400000|2021-03-09 12:20:00|6868.3|6865.5|6870.1|6867.3|6870.1|6867.3|6868.3|6865.5|4
1615292410000|2021-03-09 12:20:10|6869.8|6867|6872.1|6869.3|6872.1|6869.3|6869.8|6867|4
1615292420000|2021-03-09 12:20:20|6872.6|6869.8|6874.1|6871.3|6874.6|6871.8|6872.6|6869.8|13
1615292430000|2021-03-09 12:20:30|6873.8|6871|6872.1|6869.3|6874.1|6871.3|6870.5|6867.7|34
1615292440000|2021-03-09 12:20:40|6872.6|6869.8|6871.8|6869|6872.6|6869.8|6871.8|6869|2
1615292450000|2021-03-09 12:20:50|6871.3|6868.5|6872.1|6869.3|6872.4|6869.6|6871.3|6868.5|4
1615292460000|2021-03-09 12:21:00|6872.3|6869.5|6871.6|6868.8|6872.3|6869.5|6871.6|6868.8|12
1615292470000|2021-03-09 12:21:10|6871.1|6868.3|6871.1|6868.3|6872.6|6869.8|6870.8|6868|95
1615292480000|2021-03-09 12:21:20|6872.1|6869.3|6873.1|6870.3|6873.4|6870.6|6872.1|6869.3|7
1615292490000|2021-03-09 12:21:30|6873.6|6870.8|6873.1|6870.3|6873.6|6870.8|6873.1|6870.3|1
1615292500000|2021-03-09 12:21:40|6872.8|6870|6872.8|6870|6873.1|6870.3|6872.6|6869.8|0
1615292510000|2021-03-09 12:21:50|6872.4|6869.6|6872.6|6869.8|6873.1|6870.3|6872.1|6869.3|4
1615292520000|2021-03-09 12:22:00|6872.9|6870.1|6873.1|6870.3|6873.1|6870.3|6872.9|6870.1|1
1615292530000|2021-03-09 12:22:10|6871.8|6869|6872.6|6869.8|6872.8|6870|6871.8|6869|65
1615292540000|2021-03-09 12:22:20|6873.1|6870.3|6872.6|6869.8|6873.1|6870.3|6872.6|6869.8|0
1615292550000|2021-03-09 12:22:30|6872.8|6870|6872.6|6869.8|6873.6|6870.8|6871.6|6868.8|7
1615292560000|2021-03-09 12:22:40|6872.4|6869.6|6870.8|6868|6872.4|6869.6|6870.6|6867.8|3
1615292570000|2021-03-09 12:22:50|6870.6|6867.8|6870.6|6867.8|6870.6|6867.8|6868.8|6866|8
1615292580000|2021-03-09 12:23:00|6870.9|6868.1|6871.1|6868.3|6871.1|6868.3|6870.6|6867.8|9
1615292590000|2021-03-09 12:23:10|6870.8|6868|6870.9|6868.1|6871.1|6868.3|6870.6|6867.8|5
1615292600000|2021-03-09 12:23:20|6871.4|6868.6|6871.9|6869.1|6872.6|6869.8|6871.4|6868.6|5
1615292610000|2021-03-09 12:23:30|6872.4|6869.6|6872.9|6870.1|6872.9|6870.1|6872.4|6869.6|1
1615292620000|2021-03-09 12:23:40|6872.6|6869.8|6871.6|6868.8|6872.6|6869.8|6871.6|6868.8|2
1615292630000|2021-03-09 12:23:50|6871.9|6869.1|6874.1|6871.3|6874.6|6871.8|6871.6|6868.8|40
1615292640000|2021-03-09 12:24:00|6874.6|6871.8|6873.4|6870.6|6874.6|6871.8|6873.1|6870.3|11
1615292650000|2021-03-09 12:24:10|6873.1|6870.3|6877.1|6874.3|6877.4|6874.6|6873.1|6870.3|22
1615292660000|2021-03-09 12:24:20|6876.6|6873.8|6877.9|6875.1|6878.6|6875.8|6876.6|6873.8|45
1615292670000|2021-03-09 12:24:30|6878.4|6875.6|6881.4|6878.6|6881.4|6878.6|6878.1|6875.3|38
1615292680000|2021-03-09 12:24:40|6881.1|6878.3|6880.6|6877.8|6881.4|6878.6|6880.1|6877.3|37
1615292690000|2021-03-09 12:24:50|6880.9|6878.1|6880.9|6878.1|6881.6|6878.8|6880.6|6877.8|33
1615292700000|2021-03-09 12:25:00|6882.3|6879.5|6879.6|6876.8|6882.3|6879.5|6879.6|6876.8|98
1615292710000|2021-03-09 12:25:10|6879.9|6877.1|6879.6|6876.8|6880.6|6877.8|6879.1|6876.3|98
1615292720000|2021-03-09 12:25:20|6879.9|6877.1|6877.6|6874.8|6880.1|6877.3|6877.6|6874.8|12
1615292730000|2021-03-09 12:25:30|6877.8|6875|6875.1|6872.3|6879.3|6876.5|6873.8|6871|149
1615292740000|2021-03-09 12:25:40|6875.9|6873.1|6875.3|6872.5|6876.6|6873.8|6875.3|6872.5|2
1615292750000|2021-03-09 12:25:50|6875.6|6872.8|6874.3|6871.5|6875.6|6872.8|6874.3|6871.5|6
1615292760000|2021-03-09 12:26:00|6874.6|6871.8|6873.8|6871|6875.3|6872.5|6873.8|6871|3
1615292770000|2021-03-09 12:26:10|6873.6|6870.8|6873.6|6870.8|6874.1|6871.3|6872.8|6870|43
1615292780000|2021-03-09 12:26:20|6873.3|6870.5|6873.3|6870.5|6873.6|6870.8|6873.3|6870.5|2
1615292790000|2021-03-09 12:26:30|6873.8|6871|6875.9|6873.1|6876.1|6873.3|6873.6|6870.8|19
1615292800000|2021-03-09 12:26:40|6875.8|6873|6878.6|6875.8|6878.8|6876|6875.8|6873|32
1615292810000|2021-03-09 12:26:50|6878.3|6875.5|6875.3|6872.5|6878.3|6875.5|6875.3|6872.5|4
1615292820000|2021-03-09 12:27:00|6874.8|6872|6875.6|6872.8|6875.6|6872.8|6874.1|6871.3|4
1615292830000|2021-03-09 12:27:10|6876.1|6873.3|6875.6|6872.8|6876.4|6873.6|6875.6|6872.8|6
1615292840000|2021-03-09 12:27:20|6876.3|6873.5|6876.1|6873.3|6876.6|6873.8|6876.1|6873.3|7
1615292850000|2021-03-09 12:27:30|6876.6|6873.8|6875.8|6873|6877.1|6874.3|6875.8|6873|1
1615292860000|2021-03-09 12:27:40|6875.6|6872.8|6874.1|6871.3|6875.6|6872.8|6873.3|6870.5|11
1615292870000|2021-03-09 12:27:50|6873.8|6871|6872.8|6870|6873.8|6871|6872.8|6870|1
1615292880000|2021-03-09 12:28:00|6872.6|6869.8|6871.1|6868.3|6872.6|6869.8|6871.1|6868.3|2
1615292890000|2021-03-09 12:28:10|6871.3|6868.5|6870.3|6867.5|6871.6|6868.8|6869.1|6866.3|90
1615292900000|2021-03-09 12:28:20|6869.8|6867|6871.4|6868.6|6871.4|6868.6|6869.8|6867|1
1615292910000|2021-03-09 12:28:30|6871.8|6869|6871.8|6869|6872.1|6869.3|6871.4|6868.6|5
1615292920000|2021-03-09 12:28:40|6871.6|6868.8|6870.5|6867.7|6871.6|6868.8|6870.5|6867.7|42
1615292930000|2021-03-09 12:28:50|6869.8|6867|6869.1|6866.3|6870.3|6867.5|6869.1|6866.3|15
1615292940000|2021-03-09 12:29:00|6869.3|6866.5|6869.3|6866.5|6870.8|6868|6868.8|6866|152
1615292950000|2021-03-09 12:29:10|6868.8|6866|6869.6|6866.8|6869.8|6867|6868.8|6866|0
1615292960000|2021-03-09 12:29:20|6869.3|6866.5|6867|6864.2|6869.3|6866.5|6866.8|6864|20
1615292970000|2021-03-09 12:29:30|6866.8|6864|6866.8|6864|6867.3|6864.5|6866.8|6864|13
1615292980000|2021-03-09 12:29:40|6866.6|6863.8|6866.3|6863.5|6867.3|6864.5|6866.3|6863.5|11
1615292990000|2021-03-09 12:29:50|6866.6|6863.8|6864.8|6862|6866.6|6863.8|6864.8|6862|14
1615293000000|2021-03-09 12:30:00|6864.6|6861.8|6865.6|6862.8|6865.6|6862.8|6864.3|6861.5|10
1615293010000|2021-03-09 12:30:10|6865.3|6862.5|6866.6|6863.8|6866.6|6863.8|6865.3|6862.5|1
1615293020000|2021-03-09 12:30:20|6867.3|6864.5|6868.8|6866|6868.8|6866|6866.8|6864|3
1615293030000|2021-03-09 12:30:30|6868.3|6865.5|6868.6|6865.8|6868.6|6865.8|6868.3|6865.5|25
1615293040000|2021-03-09 12:30:40|6869.1|6866.3|6867.8|6865|6869.1|6866.3|6867.3|6864.5|14
1615293050000|2021-03-09 12:30:50|6867.3|6864.5|6866|6863.2|6867.6|6864.8|6866|6863.2|41
1615293060000|2021-03-09 12:31:00|6865.8|6863|6867.5|6864.7|6867.8|6865|6865.8|6863|27
1615293070000|2021-03-09 12:31:10|6867.3|6864.5|6866.6|6863.8|6868.6|6865.8|6866.3|6863.5|68
1615293080000|2021-03-09 12:31:20|6866.8|6864|6867.8|6865|6867.8|6865|6866.8|6864|6
1615293090000|2021-03-09 12:31:30|6868.3|6865.5|6867.8|6865|6868.8|6866|6867.8|6865|63
1615293100000|2021-03-09 12:31:40|6867.3|6864.5|6866.8|6864|6867.3|6864.5|6866.8|6864|1
1615293120000|2021-03-09 12:32:00|6866.6|6863.8|6866|6863.2|6866.6|6863.8|6865.8|6863|74
1615293130000|2021-03-09 12:32:10|6866.3|6863.5|6866.3|6863.5|6866.6|6863.8|6865.1|6862.3|13
1615293140000|2021-03-09 12:32:20|6866.8|6864|6867.3|6864.5|6867.3|6864.5|6866.8|6864|1
1615293150000|2021-03-09 12:32:30|6867.6|6864.8|6866.3|6863.5|6867.8|6865|6866.3|6863.5|9
1615293160000|2021-03-09 12:32:40|6866.6|6863.8|6866|6863.2|6866.8|6864|6865.8|6863|2
1615293170000|2021-03-09 12:32:50|6866.3|6863.5|6866.1|6863.3|6866.3|6863.5|6865.8|6863|0
1615293180000|2021-03-09 12:33:00|6866.4|6863.6|6865.8|6863|6866.4|6863.6|6865.8|6863|0
1615293190000|2021-03-09 12:33:10|6864.8|6862|6864.8|6862|6864.8|6862|6864.8|6862|8
1615293200000|2021-03-09 12:33:20|6865.1|6862.3|6865.8|6863|6866.3|6863.5|6865.1|6862.3|2
1615293210000|2021-03-09 12:33:30|6865.6|6862.8|6865.8|6863|6865.8|6863|6865.3|6862.5|1
1615293220000|2021-03-09 12:33:40|6866.8|6864|6866.6|6863.8|6866.8|6864|6866.3|6863.5|3
1615293230000|2021-03-09 12:33:50|6867.1|6864.3|6866.8|6864|6867.3|6864.5|6866.6|6863.8|10
1615293240000|2021-03-09 12:34:00|6867.1|6864.3|6866.8|6864|6867.3|6864.5|6866.8|6864|0
1615293250000|2021-03-09 12:34:10|6867.3|6864.5|6866.8|6864|6867.3|6864.5|6866.8|6864|0
1615293260000|2021-03-09 12:34:20|6867.3|6864.5|6864.8|6862|6867.8|6865|6864.8|6862|75
1615293270000|2021-03-09 12:34:30|||||||||14
1615293280000|2021-03-09 12:34:40|6864.6|6861.8|6865.3|6862.5|6866.1|6863.3|6864.6|6861.8|30
1615293290000|2021-03-09 12:34:50|6865.1|6862.3|6865.6|6862.8|6865.6|6862.8|6864.8|6862|39
1615293300000|2021-03-09 12:35:00|6866.1|6863.3|6866.1|6863.3|6866.4|6863.6|6865.6|6862.8|80
1615293310000|2021-03-09 12:35:10|6866.6|6863.8|6866.1|6863.3|6866.8|6864|6865.8|6863|11
1615293320000|2021-03-09 12:35:20|6866.4|6863.6|6865.8|6863|6867.8|6865|6865.8|6863|3
1615293330000|2021-03-09 12:35:30|6866.1|6863.3|6864.8|6862|6866.1|6863.3|6864.8|6862|1
1615293340000|2021-03-09 12:35:40|6864.6|6861.8|6863.8|6861|6864.6|6861.8|6863.8|6861|41
1615293350000|2021-03-09 12:35:50|6863.3|6860.5|6863.8|6861|6864.3|6861.5|6863.3|6860.5|23
1615293360000|2021-03-09 12:36:00|6863.5|6860.7|6864.6|6861.8|6864.6|6861.8|6863.3|6860.5|1
1615293370000|2021-03-09 12:36:10|6864.3|6861.5|6863.8|6861|6864.3|6861.5|6863.4|6860.6|34
1615293380000|2021-03-09 12:36:20|6864.1|6861.3|6865.1|6862.3|6865.1|6862.3|6863.8|6861|19
1615293390000|2021-03-09 12:36:30|6864.8|6862|6864.8|6862|6865.3|6862.5|6864.8|6862|1
1615293400000|2021-03-09 12:36:40|6865.1|6862.3|6865.3|6862.5|6865.6|6862.8|6864.8|6862|1
1615293410000|2021-03-09 12:36:50|6865.6|6862.8|6865.3|6862.5|6865.6|6862.8|6865.3|6862.5|1
1615293420000|2021-03-09 12:37:00|6865|6862.2|6863.8|6861|6865|6862.2|6863.8|6861|4
1615293430000|2021-03-09 12:37:10|6864.1|6861.3|6864.3|6861.5|6864.8|6862|6863.8|6861|8
1615293440000|2021-03-09 12:37:20|6864.6|6861.8|6862.8|6860|6865.1|6862.3|6861.8|6859|284
1615293450000|2021-03-09 12:37:30|6862.5|6859.7|6862.1|6859.3|6862.6|6859.8|6862.1|6859.3|100
1615293460000|2021-03-09 12:37:40|6863|6860.2|6864.5|6861.7|6864.5|6861.7|6863|6860.2|17
1615293470000|2021-03-09 12:37:50|6864.8|6862|6863.6|6860.8|6864.8|6862|6863.6|6860.8|23
1615293480000|2021-03-09 12:38:00|6863.1|6860.3|6859.6|6856.8|6863.5|6860.7|6859|6856.2|104
1615293490000|2021-03-09 12:38:10|6859.8|6857|6860.3|6857.5|6861|6858.2|6859.5|6856.7|39
1615293500000|2021-03-09 12:38:20|6860|6857.2|6859.5|6856.7|6860|6857.2|6858.8|6856|11
1615293510000|2021-03-09 12:38:30|6859.1|6856.3|6860.1|6857.3|6860.5|6857.7|6859.1|6856.3|1
1615293520000|2021-03-09 12:38:40|6860.5|6857.7|6860.1|6857.3|6860.5|6857.7|6860|6857.2|1
1615293530000|2021-03-09 12:38:50|6860.5|6857.7|6859.5|6856.7|6861|6858.2|6859.1|6856.3|5
1615293540000|2021-03-09 12:39:00|6859.8|6857|6859|6856.2|6860.1|6857.3|6858.5|6855.7|47
1615293550000|2021-03-09 12:39:10|6858.6|6855.8|6858.5|6855.7|6859|6856.2|6858.5|6855.7|4
1615293560000|2021-03-09 12:39:20|6858.4|6855.6|6858.6|6855.8|6858.6|6855.8|6858.1|6855.3|10
1615293570000|2021-03-09 12:39:30|6858.4|6855.6|6857.9|6855.1|6858.9|6856.1|6857.9|6855.1|3
1615293580000|2021-03-09 12:39:40|6857.6|6854.8|6857.1|6854.3|6857.9|6855.1|6857.1|6854.3|1
1615293590000|2021-03-09 12:39:50|6856.9|6854.1|6852.9|6850.1|6856.9|6854.1|6852.9|6850.1|110
1615293600000|2021-03-09 12:40:00|6853.4|6850.6|6852.9|6850.1|6853.4|6850.6|6852.1|6849.3|80
1615293610000|2021-03-09 12:40:10|6852.6|6849.8|6852.4|6849.6|6852.8|6850|6851.9|6849.1|26
1615293620000|2021-03-09 12:40:20|6852.8|6850|6852.1|6849.3|6853.4|6850.6|6851.9|6849.1|25
1615293630000|2021-03-09 12:40:30|6851.8|6849|6853.8|6851|6853.8|6851|6851.8|6849|37
1615293640000|2021-03-09 12:40:40|6853.9|6851.1|6856.9|6854.1|6857.4|6854.6|6853.9|6851.1|115
1615293650000|2021-03-09 12:40:50|6856.4|6853.6|6855.1|6852.3|6857.8|6855|6855.1|6852.3|7
1615293660000|2021-03-09 12:41:00|6855.4|6852.6|6855.9|6853.1|6856.9|6854.1|6855.4|6852.6|35
1615293670000|2021-03-09 12:41:10|6856.3|6853.5|6857.9|6855.1|6858.3|6855.5|6856.3|6853.5|22
1615293680000|2021-03-09 12:41:20|6857.4|6854.6|6857.8|6855|6857.8|6855|6856.4|6853.6|3
1615293690000|2021-03-09 12:41:30|6858.4|6855.6|6857.8|6855|6858.8|6856|6857.4|6854.6|9
1615293700000|2021-03-09 12:41:40|6857.9|6855.1|6858.1|6855.3|6858.1|6855.3|6857.9|6855.1|20
1615293710000|2021-03-09 12:41:50|6858.9|6856.1|6860.9|6858.1|6861.6|6858.8|6858.9|6856.1|18
1615293720000|2021-03-09 12:42:00|6861.6|6858.8|6860.4|6857.6|6861.8|6859|6859.9|6857.1|33
1615293730000|2021-03-09 12:42:10|6860.9|6858.1|6860.8|6858|6863.9|6861.1|6860.4|6857.6|111
1615293740000|2021-03-09 12:42:20|6860.1|6857.3|6860.4|6857.6|6860.8|6858|6859.1|6856.3|5
1615293750000|2021-03-09 12:42:30|6860.8|6858|6863.4|6860.6|6863.4|6860.6|6860.8|6858|3
1615293760000|2021-03-09 12:42:40|6863.1|6860.3|6863.9|6861.1|6864.3|6861.5|6862.9|6860.1|12
1615293770000|2021-03-09 12:42:50|6864.3|6861.5|6866.4|6863.6|6866.9|6864.1|6864.3|6861.5|53
1615293780000|2021-03-09 12:43:00|6866.9|6864.1|6865.3|6862.5|6866.9|6864.1|6863.9|6861.1|13
1615293790000|2021-03-09 12:43:10|6865.6|6862.8|6865.3|6862.5|6865.8|6863|6865.1|6862.3|2
1615293800000|2021-03-09 12:43:20|6865.8|6863|6865.4|6862.6|6865.8|6863|6863.1|6860.3|26
1615293810000|2021-03-09 12:43:30|6865.8|6863|6866.3|6863.5|6866.4|6863.6|6865.8|6863|6
1615293820000|2021-03-09 12:43:40|6865.9|6863.1|6866.3|6863.5|6866.3|6863.5|6865.9|6863.1|0
1615293830000|2021-03-09 12:43:50|6866.6|6863.8|6863.6|6860.8|6866.8|6864|6863.4|6860.6|51
1615293840000|2021-03-09 12:44:00|6863.9|6861.1|6861.9|6859.1|6863.9|6861.1|6861.4|6858.6|3
1615293850000|2021-03-09 12:44:10|6862.4|6859.6|6861.9|6859.1|6862.4|6859.6|6861.6|6858.8|0
1615293860000|2021-03-09 12:44:20|6861.6|6858.8|6863.4|6860.6|6863.8|6861|6861.4|6858.6|4
1615293870000|2021-03-09 12:44:30|6863.8|6861|6864.9|6862.1|6865.8|6863|6863.8|6861|103
1615293880000|2021-03-09 12:44:40|6864.4|6861.6|6864.9|6862.1|6865.3|6862.5|6864.4|6861.6|5
1615293890000|2021-03-09 12:44:50|6865.3|6862.5|6865.4|6862.6|6865.8|6863|6864.9|6862.1|5
1615293900000|2021-03-09 12:45:00|6865.1|6862.3|6866.4|6863.6|6866.4|6863.6|6864.9|6862.1|11
1615293910000|2021-03-09 12:45:10|6866.6|6863.8|6866.9|6864.1|6867.3|6864.5|6866.4|6863.6|5
1615293920000|2021-03-09 12:45:20|6866.4|6863.6|6865.4|6862.6|6866.4|6863.6|6865.4|6862.6|1
1615293930000|2021-03-09 12:45:30|6864.9|6862.1|6864.9|6862.1|6865.8|6863|6864.1|6861.3|2
1615293940000|2021-03-09 12:45:40|6864.8|6862|6864.8|6862|6864.8|6862|6864.1|6861.3|2
1615293950000|2021-03-09 12:45:50|6864.4|6861.6|6864.1|6861.3|6864.9|6862.1|6864.1|6861.3|2
1615293960000|2021-03-09 12:46:00|6864.4|6861.6|6865.9|6863.1|6865.9|6863.1|6864.1|6861.3|11
1615293970000|2021-03-09 12:46:10|6865.8|6863|6865.4|6862.6|6865.9|6863.1|6864.6|6861.8|113
1615293980000|2021-03-09 12:46:20|6866.1|6863.3|6867.1|6864.3|6867.4|6864.6|6865.1|6862.3|30
1615293990000|2021-03-09 12:46:30|6867.3|6864.5|6867.1|6864.3|6867.9|6865.1|6867.1|6864.3|5
1615294000000|2021-03-09 12:46:40|6866.9|6864.1|6867.8|6865|6867.8|6865|6866.9|6864.1|3
1615294010000|2021-03-09 12:46:50|6867.9|6865.1|6865.1|6862.3|6867.9|6865.1|6865.1|6862.3|10
1615294020000|2021-03-09 12:47:00|6864.9|6862.1|6865.9|6863.1|6865.9|6863.1|6864.6|6861.8|3
1615294030000|2021-03-09 12:47:10|6865.8|6863|6864.4|6861.6|6865.8|6863|6864.4|6861.6|4
1615294040000|2021-03-09 12:47:20|6864.9|6862.1|6865.1|6862.3|6865.1|6862.3|6864.9|6862.1|44
1615294050000|2021-03-09 12:47:30|6864.9|6862.1|6865.4|6862.6|6865.8|6863|6864.1|6861.3|10
1615294060000|2021-03-09 12:47:40|6865.9|6863.1|6865.9|6863.1|6866.3|6863.5|6865.8|6863|1
1615294070000|2021-03-09 12:47:50|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|6
1615294080000|2021-03-09 12:48:00|6864.9|6862.1|6866.1|6863.3|6866.1|6863.3|6864.9|6862.1|14
1615294090000|2021-03-09 12:48:10|6865.8|6863|6865.9|6863.1|6865.9|6863.1|6865.4|6862.6|25
1615294100000|2021-03-09 12:48:20|6866.7|6863.9|6865.9|6863.1|6866.7|6863.9|6865.9|6863.1|22
1615294110000|2021-03-09 12:48:30|||||||||6
1615294120000|2021-03-09 12:48:40|6866.1|6863.3|6868.1|6865.3|6868.7|6865.9|6866.1|6863.3|175
1615294130000|2021-03-09 12:48:50|6868.4|6865.6|6864.9|6862.1|6868.4|6865.6|6864.9|6862.1|52
1615294140000|2021-03-09 12:49:00|6864.7|6861.9|6862.7|6859.9|6864.7|6861.9|6862.4|6859.6|15
1615294150000|2021-03-09 12:49:10|6862.1|6859.3|6860.4|6857.6|6862.4|6859.6|6860.4|6857.6|7
1615294160000|2021-03-09 12:49:20|6860.9|6858.1|6860.4|6857.6|6861.7|6858.9|6860.4|6857.6|13
1615294170000|2021-03-09 12:49:30|6861.4|6858.6|6861.9|6859.1|6862.4|6859.6|6861.4|6858.6|25
1615294180000|2021-03-09 12:49:40|6861.6|6858.8|6861.4|6858.6|6861.9|6859.1|6861.4|6858.6|0
1615294190000|2021-03-09 12:49:50|6861.1|6858.3|6859.2|6856.4|6861.1|6858.3|6858.1|6855.3|12
1615294200000|2021-03-09 12:50:00|6859.4|6856.6|6859.4|6856.6|6860.9|6858.1|6859.4|6856.6|9
1615294210000|2021-03-09 12:50:10|6858.9|6856.1|6858.4|6855.6|6858.9|6856.1|6857.4|6854.6|4
1615294220000|2021-03-09 12:50:20|6858.7|6855.9|6857.1|6854.3|6859.2|6856.4|6857.1|6854.3|20
1615294230000|2021-03-09 12:50:30|6857.4|6854.6|6859.1|6856.3|6859.6|6856.8|6857.4|6854.6|10
1615294240000|2021-03-09 12:50:40|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6857.1|6854.3|25
1615294250000|2021-03-09 12:50:50|6857.8|6855|6857.9|6855.1|6857.9|6855.1|6856.6|6853.8|2
1615294260000|2021-03-09 12:51:00|6858.1|6855.3|6857.4|6854.6|6858.1|6855.3|6857.1|6854.3|17
1615294270000|2021-03-09 12:51:10|6857.1|6854.3|6854.1|6851.3|6857.1|6854.3|6853.8|6851|34
1615294280000|2021-03-09 12:51:20|6854.9|6852.1|6855.9|6853.1|6855.9|6853.1|6854.6|6851.8|4
1615294290000|2021-03-09 12:51:30|6855.6|6852.8|6850.8|6848|6856.3|6853.5|6850.5|6847.7|1819
1615294300000|2021-03-09 12:51:40|6850.5|6847.7|6851|6848.2|6851.5|6848.7|6850.5|6847.7|28
1615294310000|2021-03-09 12:51:50|6850.5|6847.7|6850|6847.2|6850.5|6847.7|6849.8|6847|16
1615294320000|2021-03-09 12:52:00|6850.3|6847.5|6849.3|6846.5|6850.5|6847.7|6848.8|6846|69
1615294330000|2021-03-09 12:52:10|6849|6846.2|6848.5|6845.7|6849.5|6846.7|6848.5|6845.7|58
1615294340000|2021-03-09 12:52:20|6848.9|6846.1|6849.5|6846.7|6850.3|6847.5|6848.9|6846.1|27
1615294350000|2021-03-09 12:52:30|6849.1|6846.3|6850.5|6847.7|6850.5|6847.7|6848.5|6845.7|14
1615294360000|2021-03-09 12:52:40|6849.5|6846.7|6850|6847.2|6850.3|6847.5|6849.5|6846.7|260
1615294370000|2021-03-09 12:52:50|6848.5|6845.7|6849|6846.2|6849.8|6847|6848.5|6845.7|53
1615294380000|2021-03-09 12:53:00|6849.3|6846.5|6850.3|6847.5|6850.5|6847.7|6849|6846.2|44
1615294390000|2021-03-09 12:53:10|6850|6847.2|6848.5|6845.7|6850|6847.2|6848.5|6845.7|8
1615294400000|2021-03-09 12:53:20|6849|6846.2|6849.3|6846.5|6849.3|6846.5|6848.5|6845.7|14
1615294410000|2021-03-09 12:53:30|6849.5|6846.7|6849.8|6847|6849.8|6847|6849.5|6846.7|102
1615294420000|2021-03-09 12:53:40|6849.5|6846.7|6850|6847.2|6850.3|6847.5|6849.5|6846.7|2
1615294430000|2021-03-09 12:53:50|6850.3|6847.5|6849.5|6846.7|6850.3|6847.5|6849.5|6846.7|0
1615294440000|2021-03-09 12:54:00|6850.3|6847.5|6850|6847.2|6850.3|6847.5|6850|6847.2|19
1615294450000|2021-03-09 12:54:10|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|6850|6847.2|3
1615294460000|2021-03-09 12:54:20|6849.1|6846.3|6849.3|6846.5|6849.3|6846.5|6849.1|6846.3|33
1615294470000|2021-03-09 12:54:30|6849.8|6847|6848.8|6846|6850.3|6847.5|6848|6845.2|41
1615294480000|2021-03-09 12:54:40|6848.3|6845.5|6848.8|6846|6849|6846.2|6848.3|6845.5|13
1615294490000|2021-03-09 12:54:50|6848.5|6845.7|6848.6|6845.8|6849.3|6846.5|6847.5|6844.7|20
1615294500000|2021-03-09 12:55:00|6848.8|6846|6848.3|6845.5|6850.5|6847.7|6848.3|6845.5|25
1615294510000|2021-03-09 12:55:10|6848.5|6845.7|6849.3|6846.5|6849.3|6846.5|6847.5|6844.7|4
1615294520000|2021-03-09 12:55:20|6848.9|6846.1|6848.3|6845.5|6848.9|6846.1|6847.5|6844.7|21
1615294530000|2021-03-09 12:55:30|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|86
1615294540000|2021-03-09 12:55:40|6849.5|6846.7|6850.1|6847.3|6850.1|6847.3|6849.5|6846.7|1
1615294550000|2021-03-09 12:55:50|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|6850.3|6847.5|79
1615294560000|2021-03-09 12:56:00|6849.8|6847|6850.3|6847.5|6850.3|6847.5|6849.8|6847|9
1615294570000|2021-03-09 12:56:10|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|40
1615294580000|2021-03-09 12:56:20|6850.3|6847.5|6852.8|6850|6852.8|6850|6850.3|6847.5|35
1615294590000|2021-03-09 12:56:30|6853.3|6850.5|6856.3|6853.5|6856.3|6853.5|6853.3|6850.5|60
1615294600000|2021-03-09 12:56:40|6856|6853.2|6855.3|6852.5|6857.3|6854.5|6854.8|6852|25
1615294610000|2021-03-09 12:56:50|6854.8|6852|6855.3|6852.5|6855.3|6852.5|6854.8|6852|2
1615294620000|2021-03-09 12:57:00|6855.5|6852.7|6854.3|6851.5|6856.5|6853.7|6854.3|6851.5|55
1615294630000|2021-03-09 12:57:10|6854.8|6852|6854.3|6851.5|6855.3|6852.5|6854.3|6851.5|29
1615294640000|2021-03-09 12:57:20|6853.7|6850.9|6854.1|6851.3|6854.1|6851.3|6853.5|6850.7|2
1615294650000|2021-03-09 12:57:30|6854.3|6851.5|6853.8|6851|6854.3|6851.5|6853.5|6850.7|0
1615294660000|2021-03-09 12:57:40|6854.3|6851.5|6855|6852.2|6855.3|6852.5|6854.3|6851.5|1
1615294670000|2021-03-09 12:57:50|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|6855|6852.2|0
1615294680000|2021-03-09 12:58:00|6855|6852.2|6854.5|6851.7|6855.3|6852.5|6854.5|6851.7|5
1615294690000|2021-03-09 12:58:10|6854.3|6851.5|6851.3|6848.5|6854.3|6851.5|6851.3|6848.5|16
1615294700000|2021-03-09 12:58:20|6851.6|6848.8|6851.5|6848.7|6852.3|6849.5|6851.3|6848.5|3
1615294710000|2021-03-09 12:58:30|6851.3|6848.5|6851.6|6848.8|6851.6|6848.8|6850.5|6847.7|1
1615294720000|2021-03-09 12:58:40|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|0
1615294730000|2021-03-09 12:58:50|6851.5|6848.7|6851.3|6848.5|6851.8|6849|6851.3|6848.5|2
1615294740000|2021-03-09 12:59:00|6851.6|6848.8|6854.3|6851.5|6854.3|6851.5|6851.6|6848.8|51
1615294750000|2021-03-09 12:59:10|6854.6|6851.8|6853.3|6850.5|6855.1|6852.3|6853.3|6850.5|2
1615294760000|2021-03-09 12:59:20|6852.8|6850|6853.1|6850.3|6853.1|6850.3|6852.8|6850|0
1615294770000|2021-03-09 12:59:30|6852.5|6849.7|6852.3|6849.5|6852.5|6849.7|6852.3|6849.5|8
1615294780000|2021-03-09 12:59:40|6852.1|6849.3|6852.5|6849.7|6852.5|6849.7|6851.6|6848.8|22
1615294790000|2021-03-09 12:59:50|6852.3|6849.5|6849.5|6846.7|6852.3|6849.5|6849.5|6846.7|20
1615294800000|2021-03-09 13:00:00|6849.3|6846.5|6851.3|6848.5|6855.1|6852.3|6849.3|6846.5|173
1615294810000|2021-03-09 13:00:10|6851|6848.2|6855.3|6852.5|6855.3|6852.5|6851|6848.2|25
1615294820000|2021-03-09 13:00:20|6854.5|6851.7|6853.5|6850.7|6854.8|6852|6853.3|6850.5|67
1615294830000|2021-03-09 13:00:30|6853.3|6850.5|6855.3|6852.5|6855.3|6852.5|6853.3|6850.5|9
1615294840000|2021-03-09 13:00:40|6856.5|6853.7|6855.7|6852.9|6857.3|6854.5|6855.7|6852.9|17
1615294850000|2021-03-09 13:00:50|6855.8|6853|6857.9|6855.1|6857.9|6855.1|6855.8|6853|19
1615294860000|2021-03-09 13:01:00|6858.3|6855.5|6857.3|6854.5|6858.6|6855.8|6856.5|6853.7|16
1615294870000|2021-03-09 13:01:10|6857.8|6855|6857|6854.2|6858.3|6855.5|6856|6853.2|62
1615294880000|2021-03-09 13:01:20|6857.3|6854.5|6858|6855.2|6858.3|6855.5|6857.3|6854.5|0
1615294890000|2021-03-09 13:01:30|6858.3|6855.5|6858.8|6856|6858.8|6856|6858.3|6855.5|2
1615294900000|2021-03-09 13:01:40|6858.3|6855.5|6858|6855.2|6859.3|6856.5|6857.3|6854.5|11
1615294910000|2021-03-09 13:01:50|6858.3|6855.5|6858.7|6855.9|6859.3|6856.5|6857.3|6854.5|15
1615294920000|2021-03-09 13:02:00|6858.5|6855.7|6861.1|6858.3|6862|6859.2|6857.5|6854.7|21
1615294930000|2021-03-09 13:02:10|6861.5|6858.7|6861.5|6858.7|6861.8|6859|6860.7|6857.9|10
1615294940000|2021-03-09 13:02:20|6861.3|6858.5|6861.5|6858.7|6862.3|6859.5|6861.3|6858.5|25
1615294950000|2021-03-09 13:02:30|6861.3|6858.5|6859|6856.2|6861.6|6858.8|6858.5|6855.7|17
1615294960000|2021-03-09 13:02:40|6859.3|6856.5|6860.8|6858|6861.5|6858.7|6859|6856.2|35
1615294970000|2021-03-09 13:02:50|6861.5|6858.7|6861.5|6858.7|6861.8|6859|6861|6858.2|63
1615294980000|2021-03-09 13:03:00|6861.3|6858.5|6860.3|6857.5|6861.3|6858.5|6860|6857.2|17
1615294990000|2021-03-09 13:03:10|6861.8|6859|6861.7|6858.9|6862|6859.2|6860.8|6858|28
1615295000000|2021-03-09 13:03:20|6861.8|6859|6861.7|6858.9|6863.5|6860.7|6861.7|6858.9|41
1615295010000|2021-03-09 13:03:30|6861.5|6858.7|6860|6857.2|6862.3|6859.5|6859.9|6857.1|39
1615295020000|2021-03-09 13:03:40|6859.5|6856.7|6859.8|6857|6861.3|6858.5|6859.5|6856.7|195
1615295030000|2021-03-09 13:03:50|6860.1|6857.3|6860.3|6857.5|6860.8|6858|6859.5|6856.7|13
1615295040000|2021-03-09 13:04:00|6860.5|6857.7|6858.5|6855.7|6860.5|6857.7|6857.3|6854.5|27
1615295050000|2021-03-09 13:04:10|6858.3|6855.5|6857.3|6854.5|6858.5|6855.7|6857.3|6854.5|2
1615295060000|2021-03-09 13:04:20|6856.5|6853.7|6850|6847.2|6856.8|6854|6849.5|6846.7|124
1615295070000|2021-03-09 13:04:30|6850.1|6847.3|6851|6848.2|6852|6849.2|6850|6847.2|14
1615295080000|2021-03-09 13:04:40|6850.5|6847.7|6850.3|6847.5|6851|6848.2|6849.5|6846.7|7
1615295090000|2021-03-09 13:04:50|6850.1|6847.3|6848.5|6845.7|6850.1|6847.3|6848.3|6845.5|80
1615295100000|2021-03-09 13:05:00|6848.7|6845.9|6843.3|6840.5|6849|6846.2|6843|6840.2|319
1615295110000|2021-03-09 13:05:10|6843.5|6840.7|6840.5|6837.7|6843.5|6840.7|6840|6837.2|169
1615295120000|2021-03-09 13:05:20|6840.8|6838|6843.8|6841|6845.3|6842.5|6840.8|6838|35
1615295130000|2021-03-09 13:05:30|6843.5|6840.7|6841.5|6838.7|6843.5|6840.7|6841|6838.2|114
1615295140000|2021-03-09 13:05:40|6841.3|6838.5|6842.8|6840|6842.8|6840|6841.3|6838.5|31
1615295150000|2021-03-09 13:05:50|6843.4|6840.6|6842.6|6839.8|6845.5|6842.7|6842|6839.2|76
1615295160000|2021-03-09 13:06:00|6843|6840.2|6838.3|6835.5|6843|6840.2|6836.5|6833.7|125
1615295170000|2021-03-09 13:06:10|6838.6|6835.8|6837.8|6835|6840.8|6838|6837.8|6835|47
1615295180000|2021-03-09 13:06:20|6837.5|6834.7|6834|6831.2|6837.5|6834.7|6833.3|6830.5|118
1615295190000|2021-03-09 13:06:30|6833.8|6831|6835.3|6832.5|6835.8|6833|6833.8|6831|94
1615295200000|2021-03-09 13:06:40|6835.5|6832.7|6836.3|6833.5|6836.6|6833.8|6835.5|6832.7|280
1615295210000|2021-03-09 13:06:50|6835.8|6833|6834.3|6831.5|6835.8|6833|6834.3|6831.5|5
1615295220000|2021-03-09 13:07:00|6834|6831.2|6833.1|6830.3|6834|6831.2|6833.1|6830.3|236
1615295230000|2021-03-09 13:07:10|6833.3|6830.5|6835.9|6833.1|6835.9|6833.1|6833.3|6830.5|186
1615295240000|2021-03-09 13:07:20|6835.3|6832.5|6837.3|6834.5|6838.1|6835.3|6835.1|6832.3|102
1615295250000|2021-03-09 13:07:30|6837|6834.2|6837.6|6834.8|6839.8|6837|6836.3|6833.5|73
1615295260000|2021-03-09 13:07:40|6838.1|6835.3|6835.3|6832.5|6838.1|6835.3|6835.3|6832.5|11
1615295270000|2021-03-09 13:07:50|6834.8|6832|6834.8|6832|6835.1|6832.3|6834.8|6832|16
1615295280000|2021-03-09 13:08:00|6834.6|6831.8|6836.3|6833.5|6837.3|6834.5|6834.6|6831.8|35
1615295290000|2021-03-09 13:08:10|6836.5|6833.7|6837|6834.2|6838.5|6835.7|6836.3|6833.5|10
1615295300000|2021-03-09 13:08:20|6836.3|6833.5|6833.3|6830.5|6836.8|6834|6833.3|6830.5|4
1615295310000|2021-03-09 13:08:30|6833.6|6830.8|6833.3|6830.5|6834.3|6831.5|6833.1|6830.3|41
1615295320000|2021-03-09 13:08:40|6833.1|6830.3|6830.8|6828|6834.1|6831.3|6830.1|6827.3|175
1615295330000|2021-03-09 13:08:50|6830.3|6827.5|6830.3|6827.5|6831.6|6828.8|6830.3|6827.5|23
1615295340000|2021-03-09 13:09:00|6830.8|6828|6834.3|6831.5|6835.1|6832.3|6830.3|6827.5|19
1615295350000|2021-03-09 13:09:10|6833.9|6831.1|6834.6|6831.8|6834.9|6832.1|6833.3|6830.5|3
1615295360000|2021-03-09 13:09:20|6834.3|6831.5|6834.5|6831.7|6835.8|6833|6833.3|6830.5|39
1615295370000|2021-03-09 13:09:30|6834.3|6831.5|6836.9|6834.1|6837.1|6834.3|6834.3|6831.5|8
1615295380000|2021-03-09 13:09:40|6837|6834.2|6834.8|6832|6837|6834.2|6833.1|6830.3|21
1615295390000|2021-03-09 13:09:50|6834.5|6831.7|6835.8|6833|6836.3|6833.5|6834.3|6831.5|10
1615295400000|2021-03-09 13:10:00|6835.5|6832.7|6834|6831.2|6835.8|6833|6833.5|6830.7|17
1615295410000|2021-03-09 13:10:10|6834.3|6831.5|6834.6|6831.8|6836.3|6833.5|6834.3|6831.5|27
1615295420000|2021-03-09 13:10:20|6834.3|6831.5|6834.8|6832|6835.3|6832.5|6834.3|6831.5|15
1615295430000|2021-03-09 13:10:30|6835.1|6832.3|6836.8|6834|6836.8|6834|6835.1|6832.3|1
1615295440000|2021-03-09 13:10:40|6837.3|6834.5|6834.8|6832|6838.8|6836|6834.8|6832|50
1615295450000|2021-03-09 13:10:50|6835.3|6832.5|6835.8|6833|6836.4|6833.6|6834.8|6832|51
1615295460000|2021-03-09 13:11:00|6835.6|6832.8|6833.3|6830.5|6836.3|6833.5|6833.3|6830.5|59
1615295470000|2021-03-09 13:11:10|6833.1|6830.3|6833.8|6831|6834.1|6831.3|6832.8|6830|3
1615295480000|2021-03-09 13:11:20|6834.1|6831.3|6832.8|6830|6834.1|6831.3|6831.3|6828.5|17
1615295490000|2021-03-09 13:11:30|6832.6|6829.8|6833|6830.2|6833.3|6830.5|6832.6|6829.8|56
1615295500000|2021-03-09 13:11:40|6833.3|6830.5|6833.3|6830.5|6834.6|6831.8|6833.3|6830.5|52
1615295510000|2021-03-09 13:11:50|6833.1|6830.3|6833.3|6830.5|6833.5|6830.7|6832.6|6829.8|23
1615295520000|2021-03-09 13:12:00|6832.8|6830|6832.8|6830|6833.3|6830.5|6831.3|6828.5|36
1615295530000|2021-03-09 13:12:10|6832.5|6829.7|6829.2|6826.4|6832.5|6829.7|6828.5|6825.7|120
1615295540000|2021-03-09 13:12:20|6828.3|6825.5|6825.5|6822.7|6828.6|6825.8|6824.3|6821.5|240
1615295550000|2021-03-09 13:12:30|6823|6820.2|6823.5|6820.7|6824.6|6821.8|6822.5|6819.7|82
1615295560000|2021-03-09 13:12:40|6825.9|6821.9|6822.3|6819.5|6825.9|6822.5|6821.3|6818.5|313
1615295570000|2021-03-09 13:12:50|6823.1|6820.3|6829.5|6826.7|6829.5|6826.7|6821.5|6818.7|110
1615295580000|2021-03-09 13:13:00|6829.3|6826.5|6831.3|6828.5|6831.8|6829|6829|6826.2|39
1615295590000|2021-03-09 13:13:10|6831|6828.2|6831.3|6828.5|6831.3|6828.5|6829.3|6826.5|7
1615295600000|2021-03-09 13:13:20|6831|6828.2|6829.8|6827|6831.8|6829|6827.5|6824.7|7
1615295610000|2021-03-09 13:13:30|6831|6828.2|6831|6828.2|6832.5|6829.7|6830.8|6828|14
1615295620000|2021-03-09 13:13:40|6830.5|6827.7|6829.3|6826.5|6830.5|6827.7|6828|6825.2|9
1615295630000|2021-03-09 13:13:50|6829.8|6827|6830.8|6828|6832.6|6829.8|6829.8|6827|3
1615295640000|2021-03-09 13:14:00|6831.5|6828.7|6832.3|6829.5|6832.3|6829.5|6831.3|6828.5|2
1615295650000|2021-03-09 13:14:10|6832|6829.2|6831.3|6828.5|6832.3|6829.5|6831.3|6828.5|5
1615295660000|2021-03-09 13:14:20|6831.6|6828.8|6832.5|6829.7|6832.8|6830|6831.3|6828.5|200
1615295670000|2021-03-09 13:14:30|6832.3|6829.5|6832.5|6829.7|6833.1|6830.3|6831.3|6828.5|9
1615295680000|2021-03-09 13:14:40|6832.3|6829.5|6832.3|6829.5|6832.8|6830|6831|6828.2|28
1615295690000|2021-03-09 13:14:50|6833.1|6830.3|6832.8|6830|6834.3|6831.5|6832.5|6829.7|35
1615295700000|2021-03-09 13:15:00|6832.6|6829.8|6834.3|6831.5|6834.3|6831.5|6832.3|6829.5|4
1615295710000|2021-03-09 13:15:10|6832.8|6830|6831.3|6828.5|6833.1|6830.3|6831.3|6828.5|38
1615295720000|2021-03-09 13:15:20|6829.8|6827|6826.9|6824.1|6829.8|6827|6826|6823.2|13
1615295730000|2021-03-09 13:15:30|6827.5|6824.7|6828.3|6825.5|6828.6|6825.8|6827.3|6824.5|8
1615295740000|2021-03-09 13:15:40|6827.8|6825|6823.5|6820.7|6827.8|6825|6823.5|6820.7|21
1615295750000|2021-03-09 13:15:50|6823.2|6820.4|6822|6819.2|6823.3|6820.5|6821.5|6818.7|4
1615295760000|2021-03-09 13:16:00|6822.3|6819.5|6823.3|6820.5|6823.3|6820.5|6822.3|6819.5|48
1615295770000|2021-03-09 13:16:10|6823|6820.2|6823.3|6820.5|6824.3|6821.5|6823|6820.2|7
1615295780000|2021-03-09 13:16:20|6822.9|6820.1|6822.3|6819.5|6822.9|6820.1|6821.3|6818.5|26
1615295790000|2021-03-09 13:16:30|6822.5|6819.7|6823|6820.2|6823.3|6820.5|6822|6819.2|5
1615295800000|2021-03-09 13:16:40|6823.3|6820.5|6827.9|6825.1|6827.9|6825.1|6823.3|6820.5|79
1615295810000|2021-03-09 13:16:50|6827.3|6824.5|6824.5|6821.7|6828.6|6825.8|6824.5|6821.7|35
1615295820000|2021-03-09 13:17:00|6824.3|6821.5|6823.5|6820.7|6824.5|6821.7|6823.5|6820.7|29
1615295830000|2021-03-09 13:17:10|6822.5|6819.7|6821.6|6818.8|6822.5|6819.7|6820.5|6817.7|144
1615295840000|2021-03-09 13:17:20|6821.5|6818.7|6821|6818.2|6821.5|6818.7|6820.5|6817.7|6
1615295850000|2021-03-09 13:17:30|6820.5|6817.7|6818.3|6815.5|6821|6818.2|6817.7|6814.9|31
1615295860000|2021-03-09 13:17:40|6818|6815.2|6810|6807.2|6818|6815.2|6809.3|6806.5|555
1615295870000|2021-03-09 13:17:50|6809.7|6806.9|6810.3|6807.5|6810.4|6807.6|6808.5|6805.7|41
1615295880000|2021-03-09 13:18:00|6810|6807.2|6806.5|6803.7|6811.1|6808.3|6806.5|6803.7|194
1615295890000|2021-03-09 13:18:10|6805.5|6802.7|6803.7|6800.9|6806.3|6803.5|6803|6800.2|1003
1615295900000|2021-03-09 13:18:20|6804|6801.2|6804.9|6802.1|6806.7|6803.9|6804|6801.2|38
1615295910000|2021-03-09 13:18:30|6804.7|6801.9|6806.2|6803.4|6807|6804.2|6804.7|6801.9|46
1615295920000|2021-03-09 13:18:40|6805.9|6803.1|6804.4|6801.6|6806.2|6803.4|6803.7|6800.9|20
1615295930000|2021-03-09 13:18:50|6804.7|6801.9|6805.7|6802.9|6805.7|6802.9|6804.5|6801.7|65
1615295940000|2021-03-09 13:19:00|6806.3|6803.5|6805.7|6802.9|6807.2|6804.4|6804.7|6801.9|136
1615295950000|2021-03-09 13:19:10|6805.2|6802.4|6806.7|6803.9|6807.5|6804.7|6805.2|6802.4|132
1615295960000|2021-03-09 13:19:20|6807.2|6804.4|6809.2|6806.4|6809.7|6806.9|6807.2|6804.4|32
1615295970000|2021-03-09 13:19:30|6809.5|6806.7|6811.2|6808.4|6811.2|6808.4|6808.9|6806.1|18
1615295980000|2021-03-09 13:19:40|6810.7|6807.9|6806.7|6803.9|6810.7|6807.9|6806.7|6803.9|10
1615295990000|2021-03-09 13:19:50|6807.2|6804.4|6807.2|6804.4|6808.2|6805.4|6806.7|6803.9|14
1615296000000|2021-03-09 13:20:00|6807.4|6804.6|6807.2|6804.4|6808.5|6805.7|6806.2|6803.4|21
1615296010000|2021-03-09 13:20:10|6807.5|6804.7|6807.7|6804.9|6807.9|6805.1|6806.4|6803.6|28
1615296020000|2021-03-09 13:20:20|6807|6804.2|6807.7|6804.9|6809.5|6806.7|6806.4|6803.6|33
1615296030000|2021-03-09 13:20:30|6808|6805.2|6810.5|6807.7|6810.5|6807.7|6807.2|6804.4|16
1615296040000|2021-03-09 13:20:40|6811.5|6808.7|6809.7|6806.9|6811.7|6808.9|6809.7|6806.9|5
1615296050000|2021-03-09 13:20:50|6809.2|6806.4|6810.2|6807.4|6810.7|6807.9|6808.9|6806.1|72
1615296060000|2021-03-09 13:21:00|6810.5|6807.7|6811.7|6808.9|6811.7|6808.9|6809.7|6806.9|16
1615296070000|2021-03-09 13:21:10|6810.9|6808.1|6810.2|6807.4|6811|6808.2|6810.2|6807.4|11
1615296080000|2021-03-09 13:21:20|6810.5|6807.7|6811.5|6808.7|6811.5|6808.7|6810.2|6807.4|10
1615296090000|2021-03-09 13:21:30|6811.2|6808.4|6812.2|6809.4|6813.5|6810.7|6811.2|6808.4|36
1615296100000|2021-03-09 13:21:40|6812.8|6810|6817.2|6814.4|6818|6815.2|6812.8|6810|133
1615296110000|2021-03-09 13:21:50|6816.7|6813.9|6817.5|6814.7|6817.7|6814.9|6816|6813.2|17
1615296120000|2021-03-09 13:22:00|6818.2|6815.4|6821.5|6818.7|6821.5|6818.7|6818.2|6815.4|56
1615296130000|2021-03-09 13:22:10|6821|6818.2|6821.2|6818.4|6821.9|6819.1|6819.9|6817.1|148
1615296140000|2021-03-09 13:22:20|6822.5|6819.7|6821.2|6818.4|6823.5|6820.7|6821.2|6818.4|10
1615296150000|2021-03-09 13:22:30|6822.5|6819.7|6823.9|6821.1|6824.5|6821.7|6822|6819.2|23
1615296160000|2021-03-09 13:22:40|6823.7|6820.9|6822.7|6819.9|6823.7|6820.9|6822.7|6819.9|8
1615296170000|2021-03-09 13:22:50|6822.2|6819.4|6817.7|6814.9|6822.2|6819.4|6817.7|6814.9|15
1615296180000|2021-03-09 13:23:00|6818|6815.2|6817.4|6814.6|6818|6815.2|6817.2|6814.4|7
1615296190000|2021-03-09 13:23:10|6816.9|6814.1|6816.2|6813.4|6818|6815.2|6815.2|6812.4|11
1615296200000|2021-03-09 13:23:20|6815.9|6813.1|6812.4|6809.6|6816.2|6813.4|6812.4|6809.6|22
1615296210000|2021-03-09 13:23:30|6811.9|6809.1|6812.7|6809.9|6813.2|6810.4|6811.7|6808.9|13
1615296220000|2021-03-09 13:23:40|6812|6809.2|6809.7|6806.9|6812.7|6809.9|6809.7|6806.9|11
1615296230000|2021-03-09 13:23:50|6810.2|6807.4|6810.4|6807.6|6810.7|6807.9|6809.9|6807.1|107
1615296240000|2021-03-09 13:24:00|6810|6807.2|6810.2|6807.4|6810.5|6807.7|6809.7|6806.9|9
1615296250000|2021-03-09 13:24:10|6810.5|6807.7|6811.4|6808.6|6811.7|6808.9|6809.9|6807.1|12
1615296260000|2021-03-09 13:24:20|6811.9|6809.1|6811.2|6808.4|6811.9|6809.1|6810.9|6808.1|21
1615296270000|2021-03-09 13:24:30|6811.5|6808.7|6810.7|6807.9|6811.5|6808.7|6809.7|6806.9|43
1615296280000|2021-03-09 13:24:40|6811|6808.2|6812.2|6809.4|6812.2|6809.4|6810.7|6807.9|4
1615296290000|2021-03-09 13:24:50|6812.5|6809.7|6816.7|6813.9|6817|6814.2|6812.2|6809.4|12
1615296300000|2021-03-09 13:25:00|6816.5|6813.7|6812.7|6809.9|6817|6814.2|6812.7|6809.9|13
1615296310000|2021-03-09 13:25:10|6812.4|6809.6|6811.4|6808.6|6813.7|6810.9|6811.4|6808.6|20
1615296320000|2021-03-09 13:25:20|6811.7|6808.9|6808.7|6805.9|6811.7|6808.9|6808.7|6805.9|8
1615296330000|2021-03-09 13:25:30|6809.3|6806.5|6810.7|6807.9|6810.7|6807.9|6808.9|6806.1|71
1615296340000|2021-03-09 13:25:40|6810|6807.2|6808.9|6806.1|6810.7|6807.9|6808.9|6806.1|16
1615296350000|2021-03-09 13:25:50|6808.5|6805.7|6806.9|6804.1|6808.5|6805.7|6806.9|6804.1|15
1615296360000|2021-03-09 13:26:00|6806.7|6803.9|6810.2|6807.4|6810.7|6807.9|6806.7|6803.9|11
1615296370000|2021-03-09 13:26:10|6810.7|6807.9|6808.7|6805.9|6810.7|6807.9|6808.7|6805.9|3
1615296380000|2021-03-09 13:26:20|6809|6806.2|6810.7|6807.9|6810.7|6807.9|6809|6806.2|4
1615296390000|2021-03-09 13:26:30|6810.4|6807.6|6809.4|6806.6|6810.7|6807.9|6808.9|6806.1|5
1615296400000|2021-03-09 13:26:40|6809.7|6806.9|6811.4|6808.6|6812.2|6809.4|6809.2|6806.4|7
1615296410000|2021-03-09 13:26:50|6810.9|6808.1|6809.4|6806.6|6811.7|6808.9|6809.4|6806.6|20
1615296420000|2021-03-09 13:27:00|6808.7|6805.9|6810.2|6807.4|6810.3|6807.5|6808.7|6805.9|23
1615296430000|2021-03-09 13:27:10|6810.5|6807.7|6809|6806.2|6810.5|6807.7|6808.7|6805.9|13
1615296440000|2021-03-09 13:27:20|6808.7|6805.9|6809.2|6806.4|6809.3|6806.5|6808.7|6805.9|2
1615296450000|2021-03-09 13:27:30|6809|6806.2|6810.7|6807.9|6810.7|6807.9|6809|6806.2|8
1615296460000|2021-03-09 13:27:40|6810.5|6807.7|6810.7|6807.9|6810.8|6808|6808.7|6805.9|59
1615296470000|2021-03-09 13:27:50|6811.2|6808.4|6810.7|6807.9|6811.2|6808.4|6810.7|6807.9|0
1615296480000|2021-03-09 13:28:00|6811|6808.2|6811.7|6808.9|6812.2|6809.4|6810.7|6807.9|15
1615296490000|2021-03-09 13:28:10|6812|6809.2|6812.5|6809.7|6812.7|6809.9|6811.7|6808.9|5
1615296500000|2021-03-09 13:28:20|6812.7|6809.9|6812.5|6809.7|6812.8|6810|6811.8|6809|11
1615296510000|2021-03-09 13:28:30|6812.7|6809.9|6812.7|6809.9|6813.7|6810.9|6812.2|6809.4|15
1615296520000|2021-03-09 13:28:40|6813.2|6810.4|6814.7|6811.9|6815.2|6812.4|6812.7|6809.9|3
1615296530000|2021-03-09 13:28:50|6813.8|6811|6812.2|6809.4|6814.2|6811.4|6811.2|6808.4|7
1615296540000|2021-03-09 13:29:00|6812.5|6809.7|6812.5|6809.7|6813.5|6810.7|6812.5|6809.7|7
1615296550000|2021-03-09 13:29:10|6812.2|6809.4|6805.8|6803|6812.7|6809.9|6805.8|6803|148
1615296560000|2021-03-09 13:29:20|6806.2|6803.4|6809.2|6806.4|6812|6809.2|6806.2|6803.4|78
1615296570000|2021-03-09 13:29:30|6809.8|6807|6807.7|6804.9|6811.2|6808.4|6806.8|6804|23
1615296580000|2021-03-09 13:29:40|6807.5|6804.7|6804.5|6801.7|6808.7|6805.9|6803.8|6801|52
1615296590000|2021-03-09 13:29:50|6804.8|6802|6798.3|6795.5|6806.7|6803.9|6798.3|6795.5|256
1615296600000|2021-03-09 13:30:00|6798|6795.2|6800.2|6797.4|6800.7|6797.9|6797.8|6795|104
1615296610000|2021-03-09 13:30:10|6800|6797.2|6795.7|6792.9|6800|6797.2|6795|6792.2|6185
1615296620000|2021-03-09 13:30:20|6795.5|6792.7|6796|6793.2|6799.3|6796.5|6794.2|6791.4|286
1615296630000|2021-03-09 13:30:30|6796.3|6793.5|6798.8|6796|6801.3|6798.5|6796.3|6793.5|40
1615296640000|2021-03-09 13:30:40|6798.5|6795.7|6805|6802.2|6807|6804.2|6798.3|6795.5|358
1615296650000|2021-03-09 13:30:50|6804.5|6801.7|6803.3|6800.5|6805|6802.2|6803.3|6800.5|33
1615296660000|2021-03-09 13:31:00|6802.4|6799.6|6808.3|6805.5|6808.3|6805.5|6801.3|6798.5|284
1615296670000|2021-03-09 13:31:10|6808.7|6805.9|6804.7|6801.9|6808.8|6806|6802|6799.2|518
1615296680000|2021-03-09 13:31:20|6805.2|6802.4|6804|6801.2|6805.8|6803|6803|6800.2|20
1615296690000|2021-03-09 13:31:30|6804.3|6801.5|6805|6802.2|6806.2|6803.4|6804|6801.2|38
1615296700000|2021-03-09 13:31:40|6804.8|6802|6805|6802.2|6806|6803.2|6804.3|6801.5|20
1615296710000|2021-03-09 13:31:50|6804.7|6801.9|6802|6799.2|6804.7|6801.9|6801|6798.2|278
1615296720000|2021-03-09 13:32:00|6801.7|6798.9|6801.3|6798.5|6803.5|6800.7|6801|6798.2|35
1615296730000|2021-03-09 13:32:10|6801.7|6798.9|6802.8|6800|6803.2|6800.4|6801|6798.2|15
1615296740000|2021-03-09 13:32:20|6802|6799.2|6806.5|6803.7|6806.5|6803.7|6801|6798.2|327
1615296750000|2021-03-09 13:32:30|6806|6803.2|6806.7|6803.9|6807|6804.2|6805.2|6802.4|23
1615296760000|2021-03-09 13:32:40|6806|6803.2|6804|6801.2|6806.7|6803.9|6803.5|6800.7|65
1615296770000|2021-03-09 13:32:50|6803.7|6800.9|6805|6802.2|6805.3|6802.5|6803.7|6800.9|30
1615296780000|2021-03-09 13:33:00|6804.7|6801.9|6807.7|6804.9|6808.8|6806|6803.7|6800.9|95
1615296790000|2021-03-09 13:33:10|6806.9|6804.1|6808|6805.2|6808|6805.2|6805.7|6802.9|4
1615296800000|2021-03-09 13:33:20|6807.5|6804.7|6810|6807.2|6810|6807.2|6807|6804.2|18
1615296810000|2021-03-09 13:33:30|6809.8|6807|6809.8|6807|6810.8|6808|6809.3|6806.5|17
1615296820000|2021-03-09 13:33:40|6809.5|6806.7|6811.8|6809|6812|6809.2|6809.5|6806.7|20
1615296830000|2021-03-09 13:33:50|6812|6809.2|6816.3|6813.5|6816.3|6813.5|6812|6809.2|753
1615296840000|2021-03-09 13:34:00|6815.8|6813|6817.7|6814.9|6818.3|6815.5|6815.7|6812.9|33
1615296850000|2021-03-09 13:34:10|6817.3|6814.5|6817|6814.2|6817.7|6814.9|6816.3|6813.5|9
1615296860000|2021-03-09 13:34:20|6817.3|6814.5|6817.7|6814.9|6817.7|6814.9|6817|6814.2|31
1615296870000|2021-03-09 13:34:30|6817.3|6814.5|6820.7|6817.9|6820.7|6817.9|6816.2|6813.4|50
1615296880000|2021-03-09 13:34:40|6820.8|6818|6821.7|6818.9|6823.2|6820.4|6820.8|6818|49
1615296890000|2021-03-09 13:34:50|6822.3|6819.5|6823.7|6820.9|6823.7|6820.9|6821.7|6818.9|49
1615296900000|2021-03-09 13:35:00|6824|6821.2|6821.3|6818.5|6824|6821.2|6820.5|6817.7|88
1615296910000|2021-03-09 13:35:10|6821|6818.2|6821.2|6818.4|6821.5|6818.7|6820.7|6817.9|9
1615296920000|2021-03-09 13:35:20|6820.7|6817.9|6819.2|6816.4|6820.7|6817.9|6817.8|6815|49
1615296930000|2021-03-09 13:35:30|6819.5|6816.7|6821.8|6819|6822.5|6819.7|6819.2|6816.4|25
1615296940000|2021-03-09 13:35:40|6821.7|6818.9|6821.3|6818.5|6822.8|6820|6820.8|6818|7
1615296950000|2021-03-09 13:35:50|6821.7|6818.9|6818.3|6815.5|6821.7|6818.9|6818.3|6815.5|56
1615296960000|2021-03-09 13:36:00|6819.3|6816.5|6818.8|6816|6820.8|6818|6818.8|6816|24
1615296970000|2021-03-09 13:36:10|6819|6816.2|6818|6815.2|6819|6816.2|6818|6815.2|1
1615296980000|2021-03-09 13:36:20|6817.8|6815|6817|6814.2|6817.8|6815|6817|6814.2|3
1615296990000|2021-03-09 13:36:30|6815.8|6813|6815.8|6813|6815.8|6813|6814|6811.2|28
1615297000000|2021-03-09 13:36:40|6816|6813.2|6816.6|6813.8|6817.3|6814.5|6814.8|6812|44
1615297010000|2021-03-09 13:36:50|6816.8|6814|6816|6813.2|6817.3|6814.5|6816|6813.2|11
1615297020000|2021-03-09 13:37:00|6815.5|6812.7|6816.8|6814|6816.8|6814|6815.5|6812.7|36
1615297030000|2021-03-09 13:37:10|6817.3|6814.5|6821.3|6818.5|6821.8|6819|6817.3|6814.5|18
1615297040000|2021-03-09 13:37:20|6821|6818.2|6819.8|6817|6821|6818.2|6818.5|6815.7|2
1615297050000|2021-03-09 13:37:30|6820|6817.2|6820.5|6817.7|6820.8|6818|6818.7|6815.9|12
1615297060000|2021-03-09 13:37:40|6820.8|6818|6822.3|6819.5|6822.3|6819.5|6820.5|6817.7|17
1615297070000|2021-03-09 13:37:50|6822|6819.2|6821.5|6818.7|6822.3|6819.5|6820.8|6818|12
1615297080000|2021-03-09 13:38:00|6821.3|6818.5|6820.8|6818|6821.3|6818.5|6820.3|6817.5|13
1615297090000|2021-03-09 13:38:10|6821.3|6818.5|6821|6818.2|6822.8|6820|6820.8|6818|34
1615297100000|2021-03-09 13:38:20|6820.8|6818|6820.3|6817.5|6821.3|6818.5|6820.3|6817.5|22
1615297110000|2021-03-09 13:38:30|6819.7|6816.9|6820.8|6818|6820.8|6818|6818|6815.2|28
1615297120000|2021-03-09 13:38:40|6821.8|6819|6819.5|6816.7|6821.8|6819|6819.3|6816.5|13
1615297130000|2021-03-09 13:38:50|6819.8|6817|6820.5|6817.7|6820.8|6818|6819.5|6816.7|30
1615297140000|2021-03-09 13:39:00|6820.3|6817.5|6820.8|6818|6820.8|6818|6820|6817.2|6
1615297150000|2021-03-09 13:39:10|6820.5|6817.7|6818|6815.2|6820.8|6818|6818|6815.2|11
1615297160000|2021-03-09 13:39:20|6817.2|6814.4|6818.8|6816|6818.8|6816|6816|6813.2|21
1615297170000|2021-03-09 13:39:30|6818.3|6815.5|6818|6815.2|6818.8|6816|6817.8|6815|12
1615297180000|2021-03-09 13:39:40|6817.8|6815|6816.8|6814|6818.8|6816|6815.8|6813|28
1615297190000|2021-03-09 13:39:50|6816.5|6813.7|6813.5|6810.7|6816.5|6813.7|6813.5|6810.7|16
1615297200000|2021-03-09 13:40:00|6813|6810.2|6815.8|6813|6815.8|6813|6813|6810.2|11
1615297210000|2021-03-09 13:40:10|6816.3|6813.5|6817.8|6815|6817.8|6815|6815.8|6813|26
1615297220000|2021-03-09 13:40:20|6817.2|6814.4|6820.8|6818|6820.8|6818|6817|6814.2|39
1615297230000|2021-03-09 13:40:30|6821|6818.2|6818.5|6815.7|6821.5|6818.7|6818.5|6815.7|57
1615297240000|2021-03-09 13:40:40|6817.8|6815|6816.5|6813.7|6818.8|6816|6816.5|6813.7|37
1615297250000|2021-03-09 13:40:50|6816|6813.2|6817.3|6814.5|6818.3|6815.5|6814.3|6811.5|151
1615297260000|2021-03-09 13:41:00|6817.8|6815|6819.3|6816.5|6819.3|6816.5|6817.8|6815|7
1615297270000|2021-03-09 13:41:10|6819|6816.2|6819.3|6816.5|6819.8|6817|6818.3|6815.5|20
1615297280000|2021-03-09 13:41:20|6819|6816.2|6818.5|6815.7|6819.8|6817|6818|6815.2|8
1615297290000|2021-03-09 13:41:30|6818.3|6815.5|6819.8|6817|6819.8|6817|6815.8|6813|43
1615297300000|2021-03-09 13:41:40|6819.5|6816.7|6818.3|6815.5|6819.5|6816.7|6817.5|6814.7|13
1615297310000|2021-03-09 13:41:50|6817.8|6815|6817|6814.2|6817.8|6815|6817|6814.2|15
1615297320000|2021-03-09 13:42:00|6817.6|6814.8|6818.3|6815.5|6818.8|6816|6817.3|6814.5|11
1615297330000|2021-03-09 13:42:10|6818|6815.2|6818.8|6816|6819.3|6816.5|6818|6815.2|20
1615297340000|2021-03-09 13:42:20|6818.5|6815.7|6814.3|6811.5|6818.5|6815.7|6813.8|6811|25
1615297350000|2021-03-09 13:42:30|6814.5|6811.7|6812.3|6809.5|6814.5|6811.7|6812.2|6809.4|15
1615297360000|2021-03-09 13:42:40|6812.8|6810|6813.3|6810.5|6813.8|6811|6812.3|6809.5|9
1615297370000|2021-03-09 13:42:50|6813|6810.2|6813.3|6810.5|6813.3|6810.5|6813|6810.2|1
1615297380000|2021-03-09 13:43:00|6813|6810.2|6812.3|6809.5|6813|6810.2|6811.3|6808.5|10
1615297390000|2021-03-09 13:43:10|6812|6809.2|6811.2|6808.4|6812|6809.2|6811.2|6808.4|11
1615297400000|2021-03-09 13:43:20|6810|6807.2|6809|6806.2|6810|6807.2|6808.5|6805.7|16
1615297410000|2021-03-09 13:43:30|6809.2|6806.4|6808.3|6805.5|6809.8|6807|6808|6805.2|37
1615297420000|2021-03-09 13:43:40|6808.8|6806|6810.8|6808|6810.8|6808|6808.8|6806|4
1615297430000|2021-03-09 13:43:50|6811.2|6808.4|6810|6807.2|6812.3|6809.5|6810|6807.2|3
1615297440000|2021-03-09 13:44:00|6809.2|6806.4|6808|6805.2|6809.2|6806.4|6808|6805.2|21
1615297450000|2021-03-09 13:44:10|6807.7|6804.9|6807|6804.2|6808|6805.2|6807|6804.2|2
1615297460000|2021-03-09 13:44:20|6806.5|6803.7|6805.8|6803|6807|6804.2|6805|6802.2|7
1615297470000|2021-03-09 13:44:30|6805|6802.2|6802.5|6799.7|6805|6802.2|6801.7|6798.9|187
1615297480000|2021-03-09 13:44:40|6803|6800.2|6803.5|6800.7|6804.5|6801.7|6803|6800.2|6
1615297490000|2021-03-09 13:44:50|6804|6801.2|6802.7|6799.9|6804.5|6801.7|6802.7|6799.9|34
1615297500000|2021-03-09 13:45:00|6803|6800.2|6803.5|6800.7|6805.3|6802.5|6802|6799.2|30
1615297510000|2021-03-09 13:45:10|6803.8|6801|6805|6802.2|6805|6802.2|6803.5|6800.7|11
1615297520000|2021-03-09 13:45:20|6805.5|6802.7|6808.5|6805.7|6809|6806.2|6805.5|6802.7|17
1615297530000|2021-03-09 13:45:30|6808.7|6805.9|6807.8|6805|6808.7|6805.9|6807.2|6804.4|14
1615297540000|2021-03-09 13:45:40|6807.5|6804.7|6803|6800.2|6807.5|6804.7|6802.5|6799.7|61
1615297550000|2021-03-09 13:45:50|6803.2|6800.4|6803.5|6800.7|6804|6801.2|6803|6800.2|61
1615297560000|2021-03-09 13:46:00|6804|6801.2|6806.3|6803.5|6808.3|6805.5|6804|6801.2|56
1615297570000|2021-03-09 13:46:10|6807|6804.2|6808.8|6806|6809.3|6806.5|6806|6803.2|163
1615297580000|2021-03-09 13:46:20|6807.8|6805|6811.3|6808.5|6811.8|6809|6807|6804.2|30
1615297590000|2021-03-09 13:46:30|6811|6808.2|6813.8|6811|6813.8|6811|6811|6808.2|59
1615297600000|2021-03-09 13:46:40|6813.5|6810.7|6811.5|6808.7|6815.3|6812.5|6811|6808.2|36
1615297610000|2021-03-09 13:46:50|6811.2|6808.4|6811.8|6809|6812.8|6810|6810|6807.2|41
1615297620000|2021-03-09 13:47:00|6812|6809.2|6809.8|6807|6812.8|6810|6808.2|6805.4|41
1615297630000|2021-03-09 13:47:10|6809.7|6806.9|6809.3|6806.5|6810|6807.2|6809|6806.2|49
1615297640000|2021-03-09 13:47:20|6809.8|6807|6810|6807.2|6810|6807.2|6809.7|6806.9|3
1615297650000|2021-03-09 13:47:30|6809.7|6806.9|6810|6807.2|6810|6807.2|6809.7|6806.9|15
1615297660000|2021-03-09 13:47:40|6809.2|6806.4|6810.2|6807.4|6810.2|6807.4|6809|6806.2|38
1615297670000|2021-03-09 13:47:50|6810.6|6807.8|6813.3|6810.5|6813.8|6811|6810.6|6807.8|25
1615297680000|2021-03-09 13:48:00|6813|6810.2|6813.7|6810.9|6814|6811.2|6812|6809.2|12
1615297690000|2021-03-09 13:48:10|6814|6811.2|6815.3|6812.5|6815.3|6812.5|6813|6810.2|17
1615297700000|2021-03-09 13:48:20|6815.6|6812.8|6820|6817.2|6820|6817.2|6815.6|6812.8|21
1615297710000|2021-03-09 13:48:30|6819.7|6816.9|6819.8|6817|6820|6817.2|6818.7|6815.9|14
1615297720000|2021-03-09 13:48:40|6820.3|6817.5|6818.3|6815.5|6820.3|6817.5|6818|6815.2|22
1615297730000|2021-03-09 13:48:50|6818.2|6815.4|6817|6814.2|6819|6816.2|6817|6814.2|22
1615297740000|2021-03-09 13:49:00|6816.7|6813.9|6816.7|6813.9|6817|6814.2|6815.7|6812.9|2
1615297750000|2021-03-09 13:49:10|6817|6814.2|6816.5|6813.7|6817.8|6815|6816.5|6813.7|27
1615297760000|2021-03-09 13:49:20|6816|6813.2|6817|6814.2|6818.8|6816|6815.5|6812.7|114
1615297770000|2021-03-09 13:49:30|6816.2|6813.4|6819|6816.2|6819.2|6816.4|6816.2|6813.4|16
1615297780000|2021-03-09 13:49:40|6819.2|6816.4|6820|6817.2|6820|6817.2|6819|6816.2|16
1615297790000|2021-03-09 13:49:50|6821|6818.2|6821|6818.2|6821.3|6818.5|6821|6818.2|35
1615297800000|2021-03-09 13:50:00|6821.3|6818.5|6820.8|6818|6821.8|6819|6820.5|6817.7|35
1615297810000|2021-03-09 13:50:10|6820.5|6817.7|6821|6818.2|6821.3|6818.5|6820.5|6817.7|5
1615297820000|2021-03-09 13:50:20|6820.8|6818|6819.3|6816.5|6820.8|6818|6818.5|6815.7|22
1615297830000|2021-03-09 13:50:30|6818.8|6816|6818|6815.2|6819.3|6816.5|6818|6815.2|1
1615297840000|2021-03-09 13:50:40|6818.3|6815.5|6819.5|6816.7|6820|6817.2|6818.3|6815.5|6
1615297850000|2021-03-09 13:50:50|6819.8|6817|6820|6817.2|6820.8|6818|6819.8|6817|6
1615297860000|2021-03-09 13:51:00|6819.5|6816.7|6822.3|6819.5|6822.3|6819.5|6817.8|6815|30
1615297870000|2021-03-09 13:51:10|6822.8|6820|6823|6820.2|6823.8|6821|6822.3|6819.5|16
1615297880000|2021-03-09 13:51:20|6823.3|6820.5|6820.3|6817.5|6823.3|6820.5|6820.3|6817.5|51
1615297890000|2021-03-09 13:51:30|6820.5|6817.7|6821.8|6819|6822.3|6819.5|6820.5|6817.7|13
1615297900000|2021-03-09 13:51:40|6822|6819.2|6822|6819.2|6823|6820.2|6821.7|6818.9|1
1615297910000|2021-03-09 13:51:50|6821|6818.2|6821.8|6819|6822|6819.2|6819.2|6816.4|37
1615297920000|2021-03-09 13:52:00|6822|6819.2|6824.5|6821.7|6824.8|6822|6821|6818.2|15
1615297930000|2021-03-09 13:52:10|6824|6821.2|6824.8|6822|6824.8|6822|6823.3|6820.5|2
1615297940000|2021-03-09 13:52:20|6825.2|6822.4|6826.8|6824|6826.8|6824|6825|6822.2|17
1615297950000|2021-03-09 13:52:30|6828|6824.5|6827.8|6825|6828.3|6825.5|6827.3|6824.5|96
1615297960000|2021-03-09 13:52:40|6828|6825.2|6832.7|6829.9|6833|6830.2|6828|6825.2|238
1615297970000|2021-03-09 13:52:50|6832.5|6829.7|6833.5|6830.7|6834|6831.2|6831|6828.2|51
1615297980000|2021-03-09 13:53:00|6833.8|6831|6833.5|6830.7|6835.3|6832.5|6833.5|6830.7|49
1615297990000|2021-03-09 13:53:10|6833.8|6831|6835.2|6832.4|6836.2|6833.4|6833.3|6830.5|65
1615298000000|2021-03-09 13:53:20|6835.8|6833|6835.2|6832.4|6836.5|6833.7|6834.8|6832|57
1615298010000|2021-03-09 13:53:30|6835|6832.2|6837.8|6835|6838|6835.2|6835|6832.2|98
1615298020000|2021-03-09 13:53:40|6838.2|6835.4|6840.5|6837.7|6841|6838.2|6838|6835.2|13
1615298030000|2021-03-09 13:53:50|6840|6837.2|6839.5|6836.7|6840.7|6837.9|6837.7|6834.9|115
1615298040000|2021-03-09 13:54:00|6839.7|6836.9|6837.8|6835|6840|6837.2|6836.5|6833.7|49
1615298050000|2021-03-09 13:54:10|6838|6835.2|6837.8|6835|6839.8|6837|6837.2|6834.4|65
1615298060000|2021-03-09 13:54:20|6837.5|6834.7|6839|6836.2|6839.3|6836.5|6837.5|6834.7|83
1615298070000|2021-03-09 13:54:30|6838.7|6835.9|6842|6839.2|6842.8|6840|6838.7|6835.9|23
1615298080000|2021-03-09 13:54:40|6842.3|6839.5|6834.3|6831.5|6842.3|6839.5|6834|6831.2|50
1615298090000|2021-03-09 13:54:50|6834.5|6831.7|6834.7|6831.9|6836.3|6833.5|6834.5|6831.7|28
1615298100000|2021-03-09 13:55:00|6834.5|6831.7|6835|6832.2|6836|6833.2|6833.8|6831|24
1615298110000|2021-03-09 13:55:10|6834|6831.2|6836|6833.2|6836|6833.2|6833.8|6831|109
1615298120000|2021-03-09 13:55:20|6835.5|6832.7|6836.8|6834|6837.5|6834.7|6835.5|6832.7|12
1615298130000|2021-03-09 13:55:30|6836.2|6833.4|6836.8|6834|6836.8|6834|6835.5|6832.7|3
1615298140000|2021-03-09 13:55:40|6836.5|6833.7|6836|6833.2|6836.5|6833.7|6835.5|6832.7|1
1615298150000|2021-03-09 13:55:50|6836.3|6833.5|6836.5|6833.7|6836.8|6834|6836.3|6833.5|1
1615298160000|2021-03-09 13:56:00|6836.3|6833.5|6835.8|6833|6836.8|6834|6834.5|6831.7|17
1615298170000|2021-03-09 13:56:10|6835.7|6832.9|6838.6|6835.8|6840.6|6837.8|6835|6832.2|341
1615298180000|2021-03-09 13:56:20|6838.3|6835.5|6839.6|6836.8|6840.1|6837.3|6838.3|6835.5|24
1615298190000|2021-03-09 13:56:30|6839.3|6836.5|6837.6|6834.8|6840.6|6837.8|6837.6|6834.8|4
1615298200000|2021-03-09 13:56:40|6837.9|6835.1|6837.3|6834.5|6838.6|6835.8|6836.3|6833.5|3
1615298210000|2021-03-09 13:56:50|6836.8|6834|6836.6|6833.8|6836.8|6834|6834.3|6831.5|21
1615298220000|2021-03-09 13:57:00|6836.8|6834|6839.9|6837.1|6839.9|6837.1|6836.3|6833.5|281
1615298230000|2021-03-09 13:57:10|6839.6|6836.8|6839.3|6836.5|6840.1|6837.3|6838.9|6836.1|47
1615298240000|2021-03-09 13:57:20|6838.8|6836|6839.6|6836.8|6840.1|6837.3|6837.6|6834.8|103
1615298250000|2021-03-09 13:57:30|6839.1|6836.3|6839.4|6836.6|6840.1|6837.3|6838.5|6835.7|119
1615298260000|2021-03-09 13:57:40|6839.1|6836.3|6839.1|6836.3|6839.1|6836.3|6838.3|6835.5|8
1615298270000|2021-03-09 13:57:50|6839.6|6836.8|6840.1|6837.3|6840.1|6837.3|6839.6|6836.8|5
1615298280000|2021-03-09 13:58:00|6839.8|6837|6840.9|6838.1|6843.4|6840.6|6839.6|6836.8|51
1615298290000|2021-03-09 13:58:10|6840.6|6837.8|6842.6|6839.8|6843.7|6840.9|6840.6|6837.8|24
1615298300000|2021-03-09 13:58:20|6842.1|6839.3|6841.9|6839.1|6842.4|6839.6|6840.1|6837.3|52
1615298310000|2021-03-09 13:58:30|6841.6|6838.8|6843.4|6840.6|6843.4|6840.6|6840.8|6838|100
1615298320000|2021-03-09 13:58:40|6843.9|6841.1|6842.6|6839.8|6843.9|6841.1|6842.4|6839.6|41
1615298330000|2021-03-09 13:58:50|6842.8|6840|6839.6|6836.8|6842.9|6840.1|6839.1|6836.3|131
1615298340000|2021-03-09 13:59:00|6839.3|6836.5|6838.4|6835.6|6839.9|6837.1|6836.8|6834|171
1615298350000|2021-03-09 13:59:10|6839.1|6836.3|6839.6|6836.8|6840.1|6837.3|6839.1|6836.3|25
1615298360000|2021-03-09 13:59:20|6839.8|6837|6839.8|6837|6840.6|6837.8|6839.8|6837|19
1615298370000|2021-03-09 13:59:30|6839.6|6836.8|6841.6|6838.8|6842.4|6839.6|6839.6|6836.8|70
1615298380000|2021-03-09 13:59:40|6841.9|6839.1|6840.6|6837.8|6842.6|6839.8|6840.3|6837.2|19
1615298390000|2021-03-09 13:59:50|6840.8|6838|6842.9|6840.1|6842.9|6840.1|6840.8|6838|36
1615298400000|2021-03-09 14:00:00|6843.1|6840.3|6838.3|6835.5|6845.7|6842.9|6837.6|6834.8|155
1615298410000|2021-03-09 14:00:10|6838.6|6835.8|6840.3|6837.5|6841.3|6838.5|6838.6|6835.8|15
1615298420000|2021-03-09 14:00:20|6840.6|6837.8|6841.2|6838.4|6841.9|6839.1|6837.6|6834.8|84
1615298430000|2021-03-09 14:00:30|6841.6|6838.8|6837.7|6834.9|6842.2|6839.4|6836.6|6833.8|27
1615298440000|2021-03-09 14:00:40|6838.4|6835.6|6837.6|6834.8|6840.9|6838.1|6837.4|6834.6|101
1615298450000|2021-03-09 14:00:50|6837.9|6835.1|6833.2|6830.4|6840.6|6837.8|6831.6|6828.8|135
1615298460000|2021-03-09 14:01:00|6833.4|6830.6|6825.6|6822.8|6833.9|6831.1|6824.6|6821.8|283
1615298470000|2021-03-09 14:01:10|6825.9|6823.1|6825.3|6822.5|6826.9|6824.1|6825.1|6822.3|28
1615298480000|2021-03-09 14:01:20|6824.6|6821.8|6820.9|6818.1|6825.4|6822.6|6820.6|6817.8|63
1615298490000|2021-03-09 14:01:30|6822.1|6819.3|6822.6|6819.8|6822.9|6820.1|6820.6|6817.8|233
1615298500000|2021-03-09 14:01:40|6821.9|6819.1|6823.6|6820.8|6825.4|6822.6|6821.6|6818.8|19
1615298510000|2021-03-09 14:01:50|6824.4|6821.6|6822.6|6819.8|6824.9|6822.1|6822.6|6819.8|17
1615298520000|2021-03-09 14:02:00|6822.4|6819.6|6820.4|6817.6|6823.2|6820.4|6820.4|6817.6|56
1615298530000|2021-03-09 14:02:10|6820.2|6817.4|6812.9|6810.1|6820.5|6817.7|6812.6|6809.8|242
1615298540000|2021-03-09 14:02:20|6813.4|6810.6|6810.2|6807.4|6815.5|6812.7|6808.4|6805.6|238
1615298550000|2021-03-09 14:02:30|6810.7|6807.9|6811.9|6809.1|6813.2|6810.4|6810.4|6807.6|42
1615298560000|2021-03-09 14:02:40|6811.3|6808.5|6812.4|6809.6|6813.9|6811.1|6810.9|6808.1|31
1615298570000|2021-03-09 14:02:50|6812.9|6810.1|6811.5|6808.7|6812.9|6810.1|6810.4|6807.6|13
1615298580000|2021-03-09 14:03:00|6811.9|6809.1|6816.4|6813.6|6816.7|6813.9|6811.9|6809.1|64
1615298590000|2021-03-09 14:03:10|6816.7|6813.9|6814.6|6811.8|6817.5|6814.7|6814.6|6811.8|9
1615298600000|2021-03-09 14:03:20|6814.1|6811.3|6813.6|6810.8|6814.2|6811.4|6813.4|6810.6|5
1615298610000|2021-03-09 14:03:30|6813.4|6810.6|6812.9|6810.1|6813.7|6810.9|6811.9|6809.1|23
1615298620000|2021-03-09 14:03:40|6813.2|6810.4|6810.4|6807.6|6813.2|6810.4|6810.4|6807.6|22
1615298630000|2021-03-09 14:03:50|6810.2|6807.4|6813.2|6810.4|6813.2|6810.4|6809.9|6807.1|42
1615298640000|2021-03-09 14:04:00|6813.5|6810.7|6819|6816.2|6819|6816.2|6813.5|6810.7|54
1615298650000|2021-03-09 14:04:10|6818.9|6816.1|6819.2|6816.4|6821.5|6818.7|6818.4|6815.6|138
1615298660000|2021-03-09 14:04:20|6819.4|6816.6|6820.2|6817.4|6822.7|6819.9|6819.4|6816.6|116
1615298670000|2021-03-09 14:04:30|6821.2|6818.4|6818.9|6816.1|6821.2|6818.4|6818.4|6815.6|21
1615298680000|2021-03-09 14:04:40|6818.6|6815.8|6818.6|6815.8|6819.8|6817|6817.6|6814.8|6
1615298690000|2021-03-09 14:04:50|6818.9|6816.1|6815.9|6813.1|6818.9|6816.1|6813.8|6811|31
1615298700000|2021-03-09 14:05:00|6815.6|6812.8|6815.6|6812.8|6815.9|6813.1|6813.1|6810.3|8
1615298710000|2021-03-09 14:05:10|6815.1|6812.3|6820.9|6818.1|6820.9|6818.1|6815.1|6812.3|6
1615298720000|2021-03-09 14:05:20|6820.6|6817.8|6820.9|6818.1|6823.6|6820.8|6818.6|6815.8|22
1615298730000|2021-03-09 14:05:30|6820.3|6817.5|6824.9|6822.1|6826.4|6823.6|6820.2|6817.4|17
1615298740000|2021-03-09 14:05:40|6824.6|6821.8|6822.9|6820.1|6824.9|6822.1|6821.6|6818.8|14
1615298750000|2021-03-09 14:05:50|6822.6|6819.8|6822.9|6820.1|6824.4|6821.6|6822.6|6819.8|4
1615298760000|2021-03-09 14:06:00|6823.2|6820.4|6820.1|6817.3|6823.9|6821.1|6820.1|6817.3|40
1615298770000|2021-03-09 14:06:10|6820.5|6817.7|6821.9|6819.1|6821.9|6819.1|6820.5|6817.7|19
1615298780000|2021-03-09 14:06:20|6821.6|6818.8|6818.3|6815.5|6821.6|6818.8|6817.3|6814.5|23
1615298790000|2021-03-09 14:06:30|6818.6|6815.8|6815.6|6812.8|6818.6|6815.8|6815.3|6812.5|26
1615298800000|2021-03-09 14:06:40|6816.2|6813.4|6819.3|6816.5|6819.8|6817|6816.2|6813.4|25
1615298810000|2021-03-09 14:06:50|6819.6|6816.8|6821.3|6818.5|6821.3|6818.5|6819.3|6816.5|71
1615298820000|2021-03-09 14:07:00|6820.8|6818|6823.1|6820.3|6824.6|6821.8|6820.8|6818|35
1615298830000|2021-03-09 14:07:10|6823.3|6820.5|6822.6|6819.8|6824.3|6821.5|6821.8|6819|18
1615298840000|2021-03-09 14:07:20|6823.2|6820.4|6824.1|6821.3|6825.6|6822.8|6823.2|6820.4|20
1615298850000|2021-03-09 14:07:30|6823.6|6820.8|6822.1|6819.3|6823.6|6820.8|6820|6817.2|66
1615298860000|2021-03-09 14:07:40|6822.6|6819.8|6822.1|6819.3|6823.6|6820.8|6821.8|6819|19
1615298870000|2021-03-09 14:07:50|6822.8|6820|6824.3|6821.5|6824.6|6821.8|6822.8|6820|5
1615298880000|2021-03-09 14:08:00|6823.6|6820.8|6820.3|6817.5|6823.6|6820.8|6819.3|6816.5|3
1615298890000|2021-03-09 14:08:10|6820|6817.2|6818.1|6815.3|6820|6817.2|6817.3|6814.5|23
1615298900000|2021-03-09 14:08:20|6817.6|6814.8|6816.9|6814.1|6817.6|6814.8|6816.3|6813.5|3
1615298910000|2021-03-09 14:08:30|6817.3|6814.5|6816.6|6813.8|6817.8|6815|6816.6|6813.8|8
1615298920000|2021-03-09 14:08:40|6815.8|6813|6815.3|6812.5|6816.1|6813.3|6814.3|6811.5|8
1615298930000|2021-03-09 14:08:50|6815.6|6812.8|6815.3|6812.5|6816.1|6813.3|6814.3|6811.5|3
1615298940000|2021-03-09 14:09:00|6815.1|6812.3|6815.9|6813.1|6820.1|6817.3|6814.8|6812|35
1615298950000|2021-03-09 14:09:10|6816.6|6813.8|6816.1|6813.3|6817.6|6814.8|6814.6|6811.8|47
1615298960000|2021-03-09 14:09:20|6816.6|6813.8|6815.3|6812.5|6817.1|6814.3|6815.3|6812.5|8
1615298970000|2021-03-09 14:09:30|6814.6|6811.8|6817.6|6814.8|6817.6|6814.8|6814.3|6811.5|28
1615298980000|2021-03-09 14:09:40|6817.3|6814.5|6815.6|6812.8|6817.6|6814.8|6815.6|6812.8|5
1615298990000|2021-03-09 14:09:50|6816.3|6813.5|6815.3|6812.5|6816.9|6814.1|6815.1|6812.3|7
1615299000000|2021-03-09 14:10:00|6815.8|6813|6817.3|6814.5|6819.9|6817.1|6815.6|6812.8|31
1615299010000|2021-03-09 14:10:10|6817|6814.2|6819.3|6816.5|6820.9|6818.1|6814.6|6811.8|148
1615299020000|2021-03-09 14:10:20|6819.6|6816.8|6824.6|6821.8|6824.6|6821.8|6819.6|6816.8|41
1615299030000|2021-03-09 14:10:30|6823.6|6820.8|6823.6|6820.8|6824.8|6822|6822.3|6819.5|54
1615299040000|2021-03-09 14:10:40|6822.8|6820|6823.3|6820.5|6824.6|6821.8|6822.3|6819.5|12
1615299050000|2021-03-09 14:10:50|6823|6820.2|6821.3|6818.5|6823|6820.2|6820.6|6817.8|24
1615299060000|2021-03-09 14:11:00|6821.6|6818.8|6823.3|6820.5|6823.6|6820.8|6819.6|6816.8|81
1615299070000|2021-03-09 14:11:10|6823.6|6820.8|6822.3|6819.5|6823.6|6820.8|6822.1|6819.3|75
1615299080000|2021-03-09 14:11:20|6822.6|6819.8|6819.6|6816.8|6822.6|6819.8|6819|6816.2|74
1615299090000|2021-03-09 14:11:30|6820.3|6817.5|6818.6|6815.8|6821.6|6818.8|6818.6|6815.8|24
1615299100000|2021-03-09 14:11:40|6819.2|6816.4|6819.3|6816.5|6821.1|6818.3|6819.2|6816.4|60
1615299110000|2021-03-09 14:11:50|6820.3|6817.5|6818.3|6815.5|6822.6|6819.8|6818.3|6815.5|16
1615299120000|2021-03-09 14:12:00|6818.8|6816|6820.6|6817.8|6822.6|6819.8|6818.8|6816|21
1615299130000|2021-03-09 14:12:10|6821.1|6818.3|6822.6|6819.8|6823.1|6820.3|6821.1|6818.3|16
1615299140000|2021-03-09 14:12:20|6823.3|6820.5|6821.8|6819|6823.3|6820.5|6821.8|6819|3
1615299150000|2021-03-09 14:12:30|6822|6819.2|6823.3|6820.5|6823.6|6820.8|6822|6819.2|3
1615299160000|2021-03-09 14:12:40|6822.8|6820|6823.6|6820.8|6823.6|6820.8|6822.8|6820|40
1615299170000|2021-03-09 14:12:50|6824.4|6821.6|6828.8|6826|6828.8|6826|6824.3|6821.5|65
1615299180000|2021-03-09 14:13:00|6828.3|6825.5|6828.3|6825.5|6830.6|6827.8|6828.3|6825.5|42
1615299190000|2021-03-09 14:13:10|6827.6|6824.8|6825.8|6823|6827.6|6824.8|6825.3|6822.5|161
1615299200000|2021-03-09 14:13:20|6825.6|6822.8|6822.1|6819.3|6826.8|6824|6822.1|6819.3|39
1615299210000|2021-03-09 14:13:30|6822.3|6819.5|6828.3|6825.5|6828.6|6825.8|6822|6819.2|50
1615299220000|2021-03-09 14:13:40|6827.6|6824.8|6827.6|6824.8|6829.1|6826.3|6827.6|6824.8|6
1615299230000|2021-03-09 14:13:50|6828.3|6825.5|6829.6|6826.8|6829.6|6826.8|6828.3|6825.5|20
1615299240000|2021-03-09 14:14:00|6828.8|6826|6828.3|6825.5|6828.8|6826|6827.3|6824.5|5
1615299250000|2021-03-09 14:14:10|6829.6|6826.8|6828.8|6826|6829.6|6826.8|6828.8|6826|6
1615299260000|2021-03-09 14:14:20|6829.1|6826.3|6829.3|6826.5|6830.6|6827.8|6828.3|6825.5|32
1615299270000|2021-03-09 14:14:30|6829.8|6827|6828.5|6825.7|6830.8|6828|6827.8|6825|35
1615299280000|2021-03-09 14:14:40|6828.6|6825.8|6827.8|6825|6830.1|6827.3|6827.8|6825|7
1615299290000|2021-03-09 14:14:50|6827.5|6824.7|6827.6|6824.8|6828.6|6825.8|6826.8|6824|5
1615299300000|2021-03-09 14:15:00|6827.3|6824.5|6829.9|6827.1|6830.3|6827.5|6827.3|6824.5|16
1615299310000|2021-03-09 14:15:10|6830.8|6828|6831.1|6828.3|6831.6|6828.8|6829.3|6826.5|14
1615299320000|2021-03-09 14:15:20|6831.3|6828.5|6831.2|6828.4|6833.6|6830.8|6830|6827.2|959
1615299330000|2021-03-09 14:15:30|6831|6828.2|6832|6829.2|6833.8|6831|6830.8|6828|26
1615299340000|2021-03-09 14:15:40|6831.8|6829|6829.3|6826.5|6832.5|6829.7|6829|6826.2|205
1615299350000|2021-03-09 14:15:50|6829|6826.2|6828.7|6825.9|6829.6|6826.8|6828.3|6825.5|90
1615299360000|2021-03-09 14:16:00|6828.5|6825.7|6826|6823.2|6828.5|6825.7|6825.5|6822.7|9
1615299370000|2021-03-09 14:16:10|6825.7|6822.9|6827|6824.2|6827|6824.2|6825|6822.2|18
1615299380000|2021-03-09 14:16:20|6827.5|6824.7|6831.8|6829|6832.3|6829.5|6827.5|6824.7|42
1615299390000|2021-03-09 14:16:30|6832|6829.2|6832.3|6829.5|6834.3|6831.5|6831.3|6828.5|301
1615299400000|2021-03-09 14:16:40|6832.1|6829.3|6828.8|6826|6832.1|6829.3|6827.3|6824.5|157
1615299410000|2021-03-09 14:16:50|6829.3|6826.5|6828.8|6826|6830.1|6827.3|6828.3|6825.5|12
1615299420000|2021-03-09 14:17:00|6828.6|6825.8|6826.6|6823.8|6829.6|6826.8|6826.3|6823.5|36
1615299430000|2021-03-09 14:17:10|6826.3|6823.5|6827.1|6824.3|6828.6|6825.8|6826.3|6823.5|11
1615299440000|2021-03-09 14:17:20|6827.6|6824.8|6830.1|6827.3|6830.6|6827.8|6827.3|6824.5|14
1615299450000|2021-03-09 14:17:30|6829.8|6827|6829|6826.2|6830.3|6827.5|6828.3|6825.5|3
1615299460000|2021-03-09 14:17:40|6829.1|6826.3|6829|6826.2|6830.6|6827.8|6829|6826.2|55
1615299470000|2021-03-09 14:17:50|6828.8|6826|6828.3|6825.5|6828.8|6826|6828.3|6825.5|5
1615299480000|2021-03-09 14:18:00|6828.6|6825.8|6820.8|6818|6828.6|6825.8|6820.8|6818|49
1615299490000|2021-03-09 14:18:10|6820.3|6817.5|6816.8|6814|6820.3|6817.5|6816|6813.2|37
1615299500000|2021-03-09 14:18:20|6817|6814.2|6817|6814.2|6818.6|6815.8|6816|6813.2|17
1615299510000|2021-03-09 14:18:30|6817.3|6814.5|6817|6814.2|6818.3|6815.5|6817|6814.2|12
1615299520000|2021-03-09 14:18:40|6816.5|6813.7|6815.5|6812.7|6816.8|6814|6815.5|6812.7|4
1615299530000|2021-03-09 14:18:50|6815.8|6813|6816.3|6813.5|6817|6814.2|6814.8|6812|6
1615299540000|2021-03-09 14:19:00|6816|6813.2|6818.3|6815.5|6818.3|6815.5|6815|6812.2|26
1615299550000|2021-03-09 14:19:10|6818.6|6815.8|6817.3|6814.5|6818.6|6815.8|6816|6813.2|39
1615299560000|2021-03-09 14:19:20|6816.8|6814|6816|6813.2|6817.3|6814.5|6815.3|6812.5|28
1615299570000|2021-03-09 14:19:30|6816.5|6813.7|6816|6813.2|6817.5|6814.7|6816|6813.2|7
1615299580000|2021-03-09 14:19:40|6815.5|6812.7|6815|6812.2|6816|6813.2|6815|6812.2|45
1615299590000|2021-03-09 14:19:50|6814.8|6812|6811|6808.2|6814.8|6812|6810.5|6807.7|26
1615299600000|2021-03-09 14:20:00|6811.6|6808.8|6809|6806.2|6812.8|6810|6809|6806.2|36
1615299610000|2021-03-09 14:20:10|6809.2|6806.4|6809|6806.2|6809.5|6806.7|6807.5|6804.7|16
1615299620000|2021-03-09 14:20:20|6809.5|6806.7|6811|6808.2|6811|6808.2|6808.5|6805.7|120
1615299630000|2021-03-09 14:20:30|6812|6809.2|6815.6|6812.8|6815.6|6812.8|6812|6809.2|34
1615299640000|2021-03-09 14:20:40|6816|6813.2|6819|6816.2|6819|6816.2|6816|6813.2|14
1615299650000|2021-03-09 14:20:50|6818.3|6815.5|6818.3|6815.5|6819.3|6816.5|6817|6814.2|57
1615299660000|2021-03-09 14:21:00|6817.8|6815|6817.3|6814.5|6817.8|6815|6815.5|6812.7|17
1615299670000|2021-03-09 14:21:10|6817.8|6815|6818|6815.2|6818.3|6815.5|6817.5|6814.7|48
1615299680000|2021-03-09 14:21:20|6818.3|6815.5|6817.5|6814.7|6818.3|6815.5|6817.5|6814.7|4
1615299690000|2021-03-09 14:21:30|6817|6814.2|6814.7|6811.9|6817|6814.2|6813|6810.2|5
1615299700000|2021-03-09 14:21:40|6814.2|6811.4|6813.8|6811|6814.2|6811.4|6811.5|6808.7|14
1615299710000|2021-03-09 14:21:50|6814.3|6811.5|6812.2|6809.4|6814.3|6811.5|6812.2|6809.4|3
1615299720000|2021-03-09 14:22:00|6811.5|6808.7|6814|6811.2|6814|6811.2|6811.5|6808.7|8
1615299730000|2021-03-09 14:22:10|6813.7|6810.9|6813.8|6811|6815.6|6812.8|6813.7|6810.9|113
1615299740000|2021-03-09 14:22:20|6814.1|6811.3|6813.6|6810.8|6815.1|6812.3|6813.3|6810.5|13
1615299750000|2021-03-09 14:22:30|6813.8|6811|6811|6808.2|6814.3|6811.5|6810.7|6807.9|89
1615299760000|2021-03-09 14:22:40|6810.5|6807.7|6809|6806.2|6811|6808.2|6809|6806.2|11
1615299770000|2021-03-09 14:22:50|6808.7|6805.9|6808.5|6805.7|6809.9|6807.1|6807.2|6804.4|87
1615299780000|2021-03-09 14:23:00|6808.7|6805.9|6809.1|6806.3|6809.5|6806.7|6807.2|6804.4|657
1615299790000|2021-03-09 14:23:10|6809.8|6807|6810.3|6807.5|6810.3|6807.5|6809.8|6807|15
1615299800000|2021-03-09 14:23:20|6810|6807.2|6812.8|6810|6812.8|6810|6809.3|6806.5|11
1615299810000|2021-03-09 14:23:30|6813|6810.2|6815.8|6813|6815.8|6813|6813|6810.2|6
1615299820000|2021-03-09 14:23:40|6816|6813.2|6812|6809.2|6818|6815.2|6811.7|6808.9|99
1615299830000|2021-03-09 14:23:50|6811.4|6808.6|6811.8|6809|6812|6809.2|6811|6808.2|17
1615299840000|2021-03-09 14:24:00|6811.5|6808.7|6807.8|6805|6812|6809.2|6807.3|6804.5|64
1615299850000|2021-03-09 14:24:10|6807.6|6804.8|6806|6803.2|6807.8|6805|6805|6802.2|77
1615299860000|2021-03-09 14:24:20|6806.2|6803.4|6806.2|6803.4|6806.2|6803.4|6805.5|6802.7|139
1615299870000|2021-03-09 14:24:30|6806|6803.2|6806.8|6804|6806.8|6804|6805|6802.2|402
1615299880000|2021-03-09 14:24:40|6807.2|6804.4|6805.8|6803|6808|6805.2|6805|6802.2|46
1615299890000|2021-03-09 14:24:50|6806|6803.2|6807.5|6804.7|6808.5|6805.7|6806|6803.2|46
1615299900000|2021-03-09 14:25:00|6807.7|6804.9|6811|6808.2|6811|6808.2|6807.7|6804.9|14
1615299910000|2021-03-09 14:25:10|6811.5|6808.7|6813.2|6810.4|6813.2|6810.4|6809.5|6806.7|5
1615299920000|2021-03-09 14:25:20|6813|6810.2|6813.5|6810.7|6815|6812.2|6813|6810.2|10
1615299930000|2021-03-09 14:25:30|6813.2|6810.4|6812.8|6810|6813.2|6810.4|6811.5|6808.7|101
1615299940000|2021-03-09 14:25:40|6812.6|6809.8|6810|6807.2|6814|6811.2|6810|6807.2|44
1615299950000|2021-03-09 14:25:50|6810.3|6807.5|6811|6808.2|6812.8|6810|6809|6806.2|106
1615299960000|2021-03-09 14:26:00|6811.2|6808.4|6811|6808.2|6812.8|6810|6811|6808.2|175
1615299970000|2021-03-09 14:26:10|6811.3|6808.5|6811|6808.2|6812.8|6810|6811|6808.2|59
1615299980000|2021-03-09 14:26:20|6810.8|6808|6810.3|6807.5|6810.8|6808|6809.2|6806.4|10
1615299990000|2021-03-09 14:26:30|6810|6807.2|6812.5|6809.7|6813.3|6810.5|6809.7|6806.9|14
1615300000000|2021-03-09 14:26:40|6813|6810.2|6813.5|6810.7|6814|6811.2|6813|6810.2|8
1615300010000|2021-03-09 14:26:50|6812.8|6810|6813.5|6810.7|6814.5|6811.7|6811.5|6808.7|8
1615300020000|2021-03-09 14:27:00|6813.8|6811|6809.5|6806.7|6813.8|6811|6809.5|6806.7|9
1615300030000|2021-03-09 14:27:10|6809.8|6807|6809.7|6806.9|6811.8|6809|6809|6806.2|22
1615300040000|2021-03-09 14:27:20|6809.2|6806.4|6807.2|6804.4|6809.6|6806.8|6806.2|6803.4|18
1615300050000|2021-03-09 14:27:30|6807|6804.2|6806.2|6803.4|6808|6805.2|6806.2|6803.4|8
1615300060000|2021-03-09 14:27:40|6805.7|6802.9|6805.2|6802.4|6806.8|6804|6804.9|6802.1|31
1615300070000|2021-03-09 14:27:50|6806|6803.2|6809.5|6806.7|6809.8|6807|6805.3|6802.5|37
1615300080000|2021-03-09 14:28:00|6809.8|6807|6811.1|6808.3|6812|6809.2|6809.5|6806.7|22
1615300090000|2021-03-09 14:28:10|6811.2|6808.4|6810|6807.2|6813|6810.2|6810|6807.2|14
1615300100000|2021-03-09 14:28:20|6809.8|6807|6807.5|6804.7|6809.8|6807|6807.2|6804.4|16
1615300110000|2021-03-09 14:28:30|6807.2|6804.4|6807.7|6804.9|6808.5|6805.7|6805.4|6802.6|6
1615300120000|2021-03-09 14:28:40|6807.8|6805|6807.3|6804.5|6808|6805.2|6806.5|6803.7|9
1615300130000|2021-03-09 14:28:50|6808|6805.2|6806.7|6803.9|6809.8|6807|6806.7|6803.9|8
1615300140000|2021-03-09 14:29:00|6807|6804.2|6806.7|6803.9|6807|6804.2|6805.7|6802.9|7
1615300150000|2021-03-09 14:29:10|6806.2|6803.4|6805.2|6802.4|6806.2|6803.4|6805|6802.2|146
1615300160000|2021-03-09 14:29:20|6805|6802.2|6804.7|6801.9|6807|6804.2|6804.2|6801.4|33
1615300170000|2021-03-09 14:29:30|6805|6802.2|6805.7|6802.9|6806|6803.2|6805|6802.2|4
1615300180000|2021-03-09 14:29:40|6805.2|6802.4|6805|6802.2|6806.2|6803.4|6804.4|6801.6|42
1615300190000|2021-03-09 14:29:50|6805.2|6802.4|6802.4|6799.6|6805.2|6802.4|6802.4|6799.6|73
1615300200000|2021-03-09 14:30:00|6802.2|6799.4|6796.2|6793.4|6802.3|6799.5|6794|6791.2|461
1615300210000|2021-03-09 14:30:10|6796.5|6793.7|6796.7|6793.9|6799.3|6796.5|6795.7|6792.9|29
1615300220000|2021-03-09 14:30:20|6796.4|6793.6|6796.2|6793.4|6797.7|6794.9|6795.2|6792.4|134
1615300230000|2021-03-09 14:30:30|6796|6793.2|6797.8|6795|6797.8|6795|6796|6793.2|13
1615300240000|2021-03-09 14:30:40|6797.5|6794.7|6797|6794.2|6798.2|6795.4|6796.2|6793.4|28
1615300250000|2021-03-09 14:30:50|6797.4|6794.6|6795.5|6792.7|6798|6795.2|6794.2|6791.4|97
1615300260000|2021-03-09 14:31:00|6795.2|6792.4|6790.2|6787.4|6796|6793.2|6788.2|6785.4|459
1615300270000|2021-03-09 14:31:10|6789.6|6786.8|6789.3|6786.5|6792|6789.2|6788.2|6785.4|116
1615300280000|2021-03-09 14:31:20|6789|6786.2|6788.5|6785.7|6789.3|6786.5|6788|6785.2|135
1615300290000|2021-03-09 14:31:30|6788.2|6785.4|6789|6786.2|6789|6786.2|6787.2|6784.4|30
1615300300000|2021-03-09 14:31:40|6789.3|6786.5|6785.2|6782.4|6789.3|6786.5|6785|6782.2|35
1615300310000|2021-03-09 14:31:50|6785|6782.2|6788.3|6785.5|6788.3|6785.5|6783|6780.2|134
1615300320000|2021-03-09 14:32:00|6788.5|6785.7|6785.5|6782.7|6792.5|6789.7|6784.5|6781.7|73
1615300330000|2021-03-09 14:32:10|6785.3|6782.5|6784.3|6781.5|6786.8|6784|6783.3|6780.5|79
1615300340000|2021-03-09 14:32:20|6784.8|6782|6786.6|6783.8|6787.8|6785|6783.3|6780.5|225
1615300350000|2021-03-09 14:32:30|6786.8|6784|6787.3|6784.5|6788.3|6785.5|6786.3|6783.5|36
1615300360000|2021-03-09 14:32:40|6787.6|6784.8|6786.8|6784|6790.3|6787.5|6786.8|6784|29
1615300370000|2021-03-09 14:32:50|6786.2|6783.4|6785.8|6783|6786.3|6783.5|6784|6781.2|20
1615300380000|2021-03-09 14:33:00|6785.5|6782.7|6784|6781.2|6787.3|6784.5|6784|6781.2|53
1615300390000|2021-03-09 14:33:10|6783.8|6781|6783|6780.2|6785.3|6782.5|6781|6778.2|134
1615300400000|2021-03-09 14:33:20|6783.3|6780.5|6781.6|6778.8|6783.8|6781|6781|6778.2|99
1615300410000|2021-03-09 14:33:30|6782|6779.2|6779.8|6777|6782|6779.2|6778|6775.2|191
1615300420000|2021-03-09 14:33:40|6780|6777.2|6778.8|6776|6781.3|6778.5|6778|6775.2|48
1615300430000|2021-03-09 14:33:50|6778.5|6775.7|6774|6771.2|6778.5|6775.7|6773|6770.2|1502
1615300440000|2021-03-09 14:34:00|6774.3|6771.5|6774.6|6771.8|6776|6773.2|6772.5|6769.7|160
1615300450000|2021-03-09 14:34:10|6775|6772.2|6775.6|6772.8|6779.1|6775|6773.5|6769.1|181
1615300460000|2021-03-09 14:34:20|6776.3|6773.5|6775.3|6772.5|6777|6774.2|6774.7|6771.9|40
1615300470000|2021-03-09 14:34:30|6775.5|6772.7|6776.2|6773.4|6776.8|6774|6773|6770.2|42
1615300480000|2021-03-09 14:34:40|6776.8|6774|6775.3|6772.5|6778|6775.2|6775|6772.2|73
1615300490000|2021-03-09 14:34:50|6775.5|6772.7|6774.7|6771.9|6776.5|6773.7|6773.5|6770.7|156
1615300500000|2021-03-09 14:35:00|6774.5|6771.7|6776.5|6773.7|6777.3|6774.5|6774|6771.2|99
1615300510000|2021-03-09 14:35:10|6776.2|6773.4|6777|6774.2|6777|6774.2|6773.4|6770.6|37
1615300520000|2021-03-09 14:35:20|6776.8|6774|6778|6775.2|6779.2|6776.4|6776.2|6773.4|92
1615300530000|2021-03-09 14:35:30|6778.7|6775.9|6778|6775.2|6780|6777.2|6777.2|6774.4|108
1615300540000|2021-03-09 14:35:40|6778.3|6775.5|6781.2|6778.4|6782.2|6779.4|6778.3|6775.5|50
1615300550000|2021-03-09 14:35:50|6781|6778.2|6783.3|6780.5|6783.8|6781|6778.4|6775.6|886
1615300560000|2021-03-09 14:36:00|6783.5|6780.7|6778|6775.2|6784.5|6781.7|6776.7|6773.9|114
1615300570000|2021-03-09 14:36:10|6777.7|6774.9|6779.2|6776.4|6779.2|6776.4|6776.2|6773.4|28
1615300580000|2021-03-09 14:36:20|6779|6776.2|6778.7|6775.9|6780.7|6777.9|6777.5|6774.7|15
1615300590000|2021-03-09 14:36:30|6778.4|6775.6|6775.4|6772.6|6778.4|6775.6|6774.4|6771.6|13
1615300600000|2021-03-09 14:36:40|6775.5|6772.7|6774.2|6771.4|6776.4|6773.6|6773.9|6771.1|11
1615300610000|2021-03-09 14:36:50|6773.9|6771.1|6773.2|6770.4|6773.9|6771.1|6771.5|6768.7|61
1615300620000|2021-03-09 14:37:00|6773.5|6770.7|6774.3|6771.5|6775.4|6772.6|6773.2|6770.4|35
1615300630000|2021-03-09 14:37:10|6774.7|6771.9|6772.3|6769.5|6776.8|6774|6772.3|6769.5|169
1615300640000|2021-03-09 14:37:20|6772|6769.2|6773.3|6770.5|6774.3|6771.5|6769.5|6766.7|130
1615300650000|2021-03-09 14:37:30|6773.5|6770.7|6774.8|6772|6775.2|6772.4|6772|6769.2|38
1615300660000|2021-03-09 14:37:40|6775.3|6772.5|6775.7|6772.9|6776.3|6773.5|6774.3|6771.5|33
1615300670000|2021-03-09 14:37:50|6775.3|6772.5|6775.2|6772.4|6776.2|6773.4|6774.8|6772|77
1615300680000|2021-03-09 14:38:00|6775.3|6772.5|6775.7|6772.9|6780.2|6777.4|6775.2|6772.4|89
1615300690000|2021-03-09 14:38:10|6775.3|6772.5|6779.3|6776.5|6779.7|6776.9|6773.7|6770.9|131
1615300700000|2021-03-09 14:38:20|6779.7|6776.9|6778.3|6775.5|6780.3|6777.5|6776.8|6774|18
1615300710000|2021-03-09 14:38:30|6778.7|6775.9|6775.2|6772.4|6779.2|6776.4|6774.8|6772|13
1615300720000|2021-03-09 14:38:40|6775.7|6772.9|6778.7|6775.9|6778.7|6775.9|6775.7|6772.9|7
1615300730000|2021-03-09 14:38:50|6778.3|6775.5|6779.7|6776.9|6780.2|6777.4|6778.3|6775.5|12
1615300740000|2021-03-09 14:39:00|6779.3|6776.5|6776.2|6773.4|6779.7|6776.9|6775.7|6772.9|78
1615300750000|2021-03-09 14:39:10|6775.7|6772.9|6776.3|6773.5|6778|6775.2|6775.7|6772.9|8
1615300760000|2021-03-09 14:39:20|6777|6774.2|6775.7|6772.9|6778.2|6775.4|6774.8|6772|73
1615300770000|2021-03-09 14:39:30|6775.8|6773|6777.3|6774.5|6777.3|6774.5|6775.8|6773|13
1615300780000|2021-03-09 14:39:40|6777.7|6774.9|6776.7|6773.9|6778.2|6775.4|6776.3|6773.5|22
1615300790000|2021-03-09 14:39:50|6777.3|6774.5|6776.8|6774|6777.7|6774.9|6776.3|6773.5|8
1615300800000|2021-03-09 14:40:00|6777.2|6774.4|6775.8|6773|6779.2|6776.4|6775.8|6773|347
1615300810000|2021-03-09 14:40:10|6776|6773.2|6771|6768.2|6776|6773.2|6771|6768.2|416
1615300820000|2021-03-09 14:40:20|6770.5|6767.7|6772.8|6770|6772.8|6770|6769.2|6766.4|197
1615300830000|2021-03-09 14:40:30|6772.5|6769.7|6779.3|6776.5|6779.3|6776.5|6772|6769.2|151
1615300840000|2021-03-09 14:40:40|6779|6776.2|6776|6773.2|6779|6776.2|6775|6772.2|48
1615300850000|2021-03-09 14:40:50|6776.3|6773.5|6781|6778.2|6781.3|6778.5|6776|6773.2|34
1615300860000|2021-03-09 14:41:00|6780|6777.2|6778.7|6775.9|6780|6777.2|6776.2|6773.4|36
1615300870000|2021-03-09 14:41:10|6778.5|6775.7|6781.7|6778.9|6782.8|6780|6778|6775.2|25
1615300880000|2021-03-09 14:41:20|6781|6778.2|6781|6778.2|6782.3|6779.5|6780|6777.2|8
1615300890000|2021-03-09 14:41:30|6781.3|6778.5|6780.5|6777.7|6782.5|6779.7|6780.5|6777.7|34
1615300900000|2021-03-09 14:41:40|6780.2|6777.4|6777.5|6774.7|6780.2|6777.4|6776.7|6773.9|60
1615300910000|2021-03-09 14:41:50|6778|6775.2|6777|6774.2|6779|6776.2|6777|6774.2|18
1615300920000|2021-03-09 14:42:00|6776.7|6773.9|6779.3|6776.5|6780.3|6777.5|6775.2|6772.4|68
1615300930000|2021-03-09 14:42:10|6780|6777.2|6786.8|6784|6786.8|6784|6780|6777.2|32
1615300940000|2021-03-09 14:42:20|6787|6784.2|6790.8|6788|6790.8|6788|6787|6784.2|78
1615300950000|2021-03-09 14:42:30|6791|6788.2|6791.5|6788.7|6795.5|6792.7|6791|6788.2|145
1615300960000|2021-03-09 14:42:40|6791|6788.2|6791.3|6788.5|6792.6|6789.8|6791|6788.2|9
1615300970000|2021-03-09 14:42:50|6791|6788.2|6785.7|6782.9|6791.5|6788.7|6785.7|6782.9|58
1615300980000|2021-03-09 14:43:00|6785.5|6782.7|6785.3|6782.5|6787.8|6785|6784.5|6781.7|11
1615300990000|2021-03-09 14:43:10|6785|6782.2|6786.8|6784|6787.3|6784.5|6784.2|6781.4|23
1615301000000|2021-03-09 14:43:20|6786.5|6783.7|6788.5|6785.7|6788.8|6786|6785|6782.2|17
1615301010000|2021-03-09 14:43:30|6788.3|6785.5|6788.8|6786|6789.5|6786.7|6787.5|6784.7|13
1615301020000|2021-03-09 14:43:40|6788.7|6785.9|6789.5|6786.7|6791.8|6789|6788.3|6785.5|4
1615301030000|2021-03-09 14:43:50|6789.8|6787|6792|6789.2|6792.8|6790|6789.5|6786.7|30
1615301040000|2021-03-09 14:44:00|6792.3|6789.5|6794|6791.2|6794|6791.2|6791.3|6788.5|104
1615301050000|2021-03-09 14:44:10|6793.5|6790.7|6793.5|6790.7|6796.2|6793.4|6793.5|6790.7|74
1615301060000|2021-03-09 14:44:20|6793.2|6790.4|6795|6792.2|6795.3|6792.5|6792|6789.2|51
1615301070000|2021-03-09 14:44:30|6794.7|6791.9|6795|6792.2|6795|6792.2|6793.5|6790.7|23
1615301080000|2021-03-09 14:44:40|6794.5|6791.7|6794.8|6792|6795.8|6793|6794|6791.2|10
1615301090000|2021-03-09 14:44:50|6794.2|6791.4|6791.5|6788.7|6794.2|6791.4|6791.2|6788.4|159
1615301100000|2021-03-09 14:45:00|6791.7|6788.9|6790.8|6788|6793.1|6790.3|6789.2|6786.4|30
1615301110000|2021-03-09 14:45:10|6791|6788.2|6789|6786.2|6794|6791.2|6788.7|6785.9|110
1615301120000|2021-03-09 14:45:20|6789.5|6786.7|6791.5|6788.7|6792.8|6790|6789.5|6786.7|20
1615301130000|2021-03-09 14:45:30|6791.7|6788.9|6793.5|6790.7|6794.1|6791.3|6790|6787.2|44
1615301140000|2021-03-09 14:45:40|6793.3|6790.5|6794|6791.2|6795|6792.2|6793|6790.2|45
1615301150000|2021-03-09 14:45:50|6793.8|6791|6795.3|6792.5|6795.3|6792.5|6793.3|6790.5|20
1615301160000|2021-03-09 14:46:00|6795.5|6792.7|6797.5|6794.7|6798|6795.2|6794.1|6791.3|111
1615301170000|2021-03-09 14:46:10|6797.8|6795|6796.3|6793.5|6797.8|6795|6795.5|6792.7|54
1615301180000|2021-03-09 14:46:20|6796.1|6793.3|6795|6792.2|6796.1|6793.3|6793.6|6790.8|57
1615301190000|2021-03-09 14:46:30|6794.5|6791.7|6793|6790.2|6796|6793.2|6793|6790.2|91
1615301200000|2021-03-09 14:46:40|6793.5|6790.7|6790.6|6787.8|6793.5|6790.7|6788.6|6785.8|105
1615301210000|2021-03-09 14:46:50|6790.1|6787.3|6788.1|6785.3|6791|6788.2|6788.1|6785.3|29
1615301220000|2021-03-09 14:47:00|6787.6|6784.8|6787.6|6784.8|6788.1|6785.3|6785.6|6782.8|97
1615301230000|2021-03-09 14:47:10|6788.1|6785.3|6791.5|6788.7|6792.1|6789.3|6788.1|6785.3|96
1615301240000|2021-03-09 14:47:20|6790.8|6788|6791.8|6789|6792.1|6789.3|6790.8|6788|104
1615301250000|2021-03-09 14:47:30|6791.6|6788.8|6797.6|6794.8|6798|6795.2|6791.6|6788.8|75
1615301260000|2021-03-09 14:47:40|6798.1|6795.3|6800|6797.2|6800.7|6797.7|6796.1|6790.7|326
1615301270000|2021-03-09 14:47:50|6799.1|6796.3|6801.3|6798.5|6801.3|6798.5|6796.6|6793.8|43
1615301280000|2021-03-09 14:48:00|6801|6798.2|6800|6797.2|6801.3|6798.5|6799.5|6796.7|8
1615301290000|2021-03-09 14:48:10|6799.6|6796.8|6798.8|6796|6800.3|6797.5|6797.5|6794.7|92
1615301300000|2021-03-09 14:48:20|6799.6|6796.8|6799.8|6797|6800|6797.2|6796.6|6793.8|20
1615301310000|2021-03-09 14:48:30|6799.6|6796.8|6798|6795.2|6800|6797.2|6798|6795.2|6
1615301320000|2021-03-09 14:48:40|6797.6|6794.8|6798.1|6795.3|6798.1|6795.3|6796|6793.2|7
1615301330000|2021-03-09 14:48:50|6798|6795.2|6799.5|6796.7|6800|6797.2|6797.5|6794.7|138
1615301340000|2021-03-09 14:49:00|6799.6|6796.8|6797|6794.2|6800|6797.2|6796.6|6793.8|65
1615301350000|2021-03-09 14:49:10|6796.6|6793.8|6793.1|6790.3|6797|6794.2|6792.6|6789.8|37
1615301360000|2021-03-09 14:49:20|6793.5|6790.7|6791.3|6788.5|6794.6|6791.8|6791.3|6788.5|87
1615301370000|2021-03-09 14:49:30|6791.1|6788.3|6791.3|6788.5|6792.1|6789.3|6789.6|6786.8|15
1615301380000|2021-03-09 14:49:40|6791.1|6788.3|6790.6|6787.8|6792.1|6789.3|6790.1|6787.3|29
1615301390000|2021-03-09 14:49:50|6790.3|6787.5|6791.3|6788.5|6791.3|6788.5|6790.1|6787.3|30
1615301400000|2021-03-09 14:50:00|6792.1|6789.3|6791.3|6788.5|6792.1|6789.3|6791.1|6788.3|59
1615301410000|2021-03-09 14:50:10|6791.6|6788.8|6789.6|6786.8|6792|6789.2|6787.3|6784.5|151
1615301420000|2021-03-09 14:50:20|6790|6787.2|6789.3|6786.5|6792.6|6789.8|6789.3|6786.5|22
1615301430000|2021-03-09 14:50:30|6789.1|6786.3|6791.8|6789|6792.1|6789.3|6788.8|6786|11
1615301440000|2021-03-09 14:50:40|6791.3|6788.5|6793.3|6790.5|6793.6|6790.8|6789.6|6786.8|27
1615301450000|2021-03-09 14:50:50|6792.6|6789.8|6791.6|6788.8|6794.1|6791.3|6789.8|6787|122
1615301460000|2021-03-09 14:51:00|6791.8|6789|6787.5|6784.7|6792.3|6789.5|6787.3|6784.5|100
1615301470000|2021-03-09 14:51:10|6788.5|6785.7|6789.3|6786.5|6789.3|6786.5|6787|6784.2|31
1615301480000|2021-03-09 14:51:20|6789.1|6786.3|6790|6787.2|6790.3|6787.5|6786.5|6783.7|34
1615301490000|2021-03-09 14:51:30|6789.8|6787|6791|6788.2|6791.8|6789|6787.5|6784.7|18
1615301500000|2021-03-09 14:51:40|6791.3|6788.5|6793.8|6791|6794.8|6792|6791.3|6788.5|53
1615301510000|2021-03-09 14:51:50|6794.3|6791.5|6793.6|6790.8|6795.6|6792.8|6792.3|6789.5|23
1615301520000|2021-03-09 14:52:00|6793.8|6791|6793.3|6790.5|6793.8|6791|6790.5|6787.7|975
1615301530000|2021-03-09 14:52:10|6793.5|6790.7|6794.3|6791.5|6794.3|6791.5|6792.5|6789.7|167
1615301540000|2021-03-09 14:52:20|6793.8|6791|6793.6|6790.8|6794.3|6791.5|6792.3|6789.5|49
1615301550000|2021-03-09 14:52:30|6793.8|6791|6792|6789.2|6794.5|6791.7|6791.8|6789|125
1615301560000|2021-03-09 14:52:40|6791.8|6789|6790|6787.2|6791.8|6789|6788.3|6785.5|126
1615301570000|2021-03-09 14:52:50|6789.5|6786.7|6787.8|6785|6790.3|6787.5|6787.8|6785|28
1615301580000|2021-03-09 14:53:00|6788|6785.2|6786.5|6783.7|6788|6785.2|6786|6783.2|11
1615301590000|2021-03-09 14:53:10|6786|6783.2|6781.3|6778.5|6786|6783.2|6781|6778.2|34
1615301600000|2021-03-09 14:53:20|6781.5|6778.7|6779.6|6776.8|6782.3|6779.5|6778|6775.2|129
1615301610000|2021-03-09 14:53:30|6780|6777.2|6776|6773.2|6780.5|6777.7|6774.9|6772.1|1187
1615301620000|2021-03-09 14:53:40|6775.7|6772.9|6777.8|6775|6777.8|6775|6775.3|6772.5|210
1615301630000|2021-03-09 14:53:50|6778|6775.2|6778|6775.2|6778.8|6776|6777.5|6774.7|66
1615301640000|2021-03-09 14:54:00|6777.6|6774.8|6776.8|6774|6778.5|6775.7|6776|6773.2|55
1615301650000|2021-03-09 14:54:10|6776.5|6773.7|6776|6773.2|6777.7|6774.9|6775.5|6772.7|145
1615301660000|2021-03-09 14:54:20|6775.7|6772.9|6776.2|6773.4|6777.3|6774.5|6775.5|6772.7|271
1615301670000|2021-03-09 14:54:30|6775.7|6772.9|6776.3|6773.5|6777.3|6774.5|6775.5|6772.7|87
1615301680000|2021-03-09 14:54:40|6775.5|6772.7|6776.3|6773.5|6777.3|6774.5|6774.8|6772|41
1615301690000|2021-03-09 14:54:50|6775.8|6773|6777.3|6774.5|6777.3|6774.5|6775.3|6772.5|34
1615301700000|2021-03-09 14:55:00|6776.8|6774|6779.3|6776.5|6779.8|6777|6776.8|6774|75
1615301710000|2021-03-09 14:55:10|6779.8|6777|6781.8|6779|6782.3|6779.5|6779.7|6776.9|23
1615301720000|2021-03-09 14:55:20|6782.3|6779.5|6783.3|6780.5|6783.6|6780.8|6781.5|6778.7|27
1615301730000|2021-03-09 14:55:30|6783.6|6780.8|6784.3|6781.5|6784.3|6781.5|6782.8|6780|11
1615301740000|2021-03-09 14:55:40|6784|6781.2|6782.3|6779.5|6784.3|6781.5|6780.8|6778|393
1615301750000|2021-03-09 14:55:50|6782|6779.2|6781.7|6778.9|6782.3|6779.5|6779.5|6776.7|31
1615301760000|2021-03-09 14:56:00|6781.5|6778.7|6781|6778.2|6782.8|6780|6779|6776.2|102
1615301770000|2021-03-09 14:56:10|6780.5|6777.7|6780.3|6777.5|6780.8|6778|6778.8|6776|1
1615301780000|2021-03-09 14:56:20|6780|6777.2|6780.8|6778|6781.8|6779|6779.3|6776.5|21
1615301790000|2021-03-09 14:56:30|6781.1|6778.3|6779.5|6776.7|6781.8|6779|6779.5|6776.7|11
1615301800000|2021-03-09 14:56:40|6779.3|6776.5|6778.5|6775.7|6779.8|6777|6778.5|6775.7|50
1615301810000|2021-03-09 14:56:50|6778.8|6776|6778.6|6775.8|6779.3|6776.5|6777.3|6774.5|92
1615301820000|2021-03-09 14:57:00|6779.1|6776.3|6777.1|6774.3|6779.1|6776.3|6776.3|6773.5|17
1615301830000|2021-03-09 14:57:10|6776.8|6774|6777.1|6774.3|6777.1|6774.3|6776.3|6773.5|6
1615301840000|2021-03-09 14:57:20|6776.8|6774|6776.6|6773.8|6777.1|6774.3|6775.3|6772.5|30
1615301850000|2021-03-09 14:57:30|6776.3|6773.5|6777.6|6774.8|6778.1|6775.3|6776.3|6773.5|15
1615301860000|2021-03-09 14:57:40|6777.3|6774.5|6774.6|6771.8|6777.3|6774.5|6774.3|6771.5|56
1615301870000|2021-03-09 14:57:50|6775.3|6772.5|6771|6768.2|6775.3|6772.5|6770|6767.2|207
1615301880000|2021-03-09 14:58:00|6770.8|6768|6769|6766.2|6771.5|6768.7|6768.8|6766|25
1615301890000|2021-03-09 14:58:10|6768.8|6766|6770.8|6768|6772.8|6770|6768.3|6765.5|43
1615301900000|2021-03-09 14:58:20|6770.5|6767.7|6768.5|6765.7|6770.8|6768|6768.5|6765.7|10
1615301910000|2021-03-09 14:58:30|6768.3|6765.5|6767.3|6764.5|6768.3|6765.5|6766.1|6763.3|82
1615301920000|2021-03-09 14:58:40|6766.8|6764|6767.5|6764.7|6769.1|6766.3|6766.5|6763.7|101
1615301930000|2021-03-09 14:58:50|6767.8|6765|6767.3|6764.5|6767.8|6765|6766.5|6763.7|96
1615301940000|2021-03-09 14:59:00|6767.9|6765.1|6765.5|6762.7|6768.5|6765.7|6763.7|6760.9|377
1615301950000|2021-03-09 14:59:10|6765.8|6763|6765|6762.2|6765.8|6763|6763.5|6760.7|36
1615301960000|2021-03-09 14:59:20|6764.8|6762|6765|6762.2|6765.3|6762.5|6763.5|6760.7|119
1615301970000|2021-03-09 14:59:30|6764.5|6761.7|6764.2|6761.4|6765.2|6762.4|6763.5|6760.7|14
1615301980000|2021-03-09 14:59:40|6764|6761.2|6765.5|6762.7|6765.7|6762.9|6763.7|6760.9|35
1615301990000|2021-03-09 14:59:50|6765|6762.2|6761.9|6759.1|6765|6762.2|6761.4|6758.6|2438
1615302000000|2021-03-09 15:00:00|6761.7|6758.9|6761.7|6758.9|6763.2|6760.4|6760.2|6757.4|163
1615302010000|2021-03-09 15:00:10|6761.5|6758.7|6759.7|6756.9|6761.7|6758.9|6758.9|6756.1|198
1615302020000|2021-03-09 15:00:20|6759.5|6756.7|6758.5|6755.7|6760|6757.2|6756.2|6753.4|239
1615302030000|2021-03-09 15:00:30|6758.2|6755.4|6757.3|6754.5|6758.2|6755.4|6753.9|6751.1|176
1615302040000|2021-03-09 15:00:40|6757.5|6754.7|6752.7|6749.9|6757.5|6754.7|6752.7|6749.9|344
1615302050000|2021-03-09 15:00:50|6752.5|6749.7|6750.2|6747.4|6753|6750.2|6749.7|6746.9|209
1615302060000|2021-03-09 15:01:00|6750|6747.2|6758|6755.2|6758|6755.2|6749|6746.2|149
1615302070000|2021-03-09 15:01:10|6757.7|6754.9|6757.7|6754.9|6764.5|6761.7|6757.7|6754.9|206
1615302080000|2021-03-09 15:01:20|6759.2|6756.4|6756.7|6753.9|6759.2|6756.4|6755.2|6752.4|77
1615302090000|2021-03-09 15:01:30|6758|6755.2|6761|6758.2|6761|6758.2|6756.7|6753.9|93
1615302100000|2021-03-09 15:01:40|6761.2|6758.4|6763.2|6760.4|6763.2|6760.4|6761.2|6758.4|41
1615302110000|2021-03-09 15:01:50|6764|6761.2|6764.7|6761.9|6765.7|6762.9|6763|6760.2|76
1615302120000|2021-03-09 15:02:00|6765.3|6762.5|6770.7|6767.9|6771|6768.2|6765|6762.2|131
1615302130000|2021-03-09 15:02:10|6770.5|6767.7|6771.5|6768.7|6774.3|6771.5|6770.5|6767.7|65
1615302140000|2021-03-09 15:02:20|6771.9|6769.1|6773|6770.2|6774|6771.2|6770.7|6767.9|118
1615302150000|2021-03-09 15:02:30|6773.5|6770.7|6772.8|6770|6774.8|6772|6772.5|6769.7|196
1615302160000|2021-03-09 15:02:40|6772.5|6769.7|6772.3|6769.5|6772.8|6770|6770.3|6767.5|30
1615302170000|2021-03-09 15:02:50|6773|6770.2|6771.1|6768.3|6773|6770.2|6770.3|6767.5|181
1615302180000|2021-03-09 15:03:00|6772.1|6769.3|6773.8|6771|6774.6|6771.8|6771.8|6769|195
1615302190000|2021-03-09 15:03:10|6774.1|6771.3|6773.8|6771|6774.8|6772|6773.1|6770.3|30
1615302200000|2021-03-09 15:03:20|6773.3|6770.5|6772.6|6769.8|6774.1|6771.3|6771.1|6768.3|113
1615302210000|2021-03-09 15:03:30|6772.3|6769.5|6772.8|6770|6773.6|6770.8|6771.3|6768.5|45
1615302220000|2021-03-09 15:03:40|6772.5|6769.7|6772.6|6769.8|6773.1|6770.3|6771|6768.2|21
1615302230000|2021-03-09 15:03:50|6772.1|6769.3|6774.1|6771.3|6774.6|6771.8|6772.1|6769.3|5
1615302240000|2021-03-09 15:04:00|6774.3|6771.5|6769.3|6766.5|6774.3|6771.5|6768.8|6766|20
1615302250000|2021-03-09 15:04:10|6768.8|6766|6768.8|6766|6770.1|6767.3|6766.8|6764|24
1615302260000|2021-03-09 15:04:20|6769.4|6766.6|6767.3|6764.5|6769.6|6766.8|6767.1|6764.3|34
1615302270000|2021-03-09 15:04:30|6767.1|6764.3|6766|6763.2|6768.1|6765.3|6766|6763.2|16
1615302280000|2021-03-09 15:04:40|6765.3|6762.5|6764.1|6761.3|6768.3|6765.5|6763.6|6760.8|38
1615302290000|2021-03-09 15:04:50|6764.6|6761.8|6760.5|6757.7|6765.1|6762.3|6760.5|6757.7|14
1615302300000|2021-03-09 15:05:00|6760.3|6757.5|6755|6752.2|6760.6|6757.8|6754|6751.2|110
1615302310000|2021-03-09 15:05:10|6754.9|6752.1|6753.6|6750.8|6757.9|6755.1|6753|6750.2|406
1615302320000|2021-03-09 15:05:20|6752.7|6749.9|6753.1|6750.3|6754.1|6751.3|6752.1|6749.3|243
1615302330000|2021-03-09 15:05:30|6752.8|6750|6756.9|6754.1|6756.9|6754.1|6750.5|6747.7|54
1615302340000|2021-03-09 15:05:40|6757.3|6754.5|6757.8|6755|6758.6|6755.8|6756.6|6753.8|27
1615302350000|2021-03-09 15:05:50|6758.8|6756|6753.6|6750.8|6758.8|6756|6753.6|6750.8|64
1615302360000|2021-03-09 15:06:00|6754|6751.2|6760.3|6757.5|6760.3|6757.5|6754|6751.2|78
1615302370000|2021-03-09 15:06:10|6760.1|6757.3|6762.8|6760|6765.3|6762.5|6759.6|6756.8|44
1615302380000|2021-03-09 15:06:20|6762.5|6759.7|6764.6|6761.8|6767.6|6764.8|6762.5|6759.7|63
1615302390000|2021-03-09 15:06:30|6765.6|6762.8|6766.6|6763.8|6768.1|6765.3|6765.6|6762.8|38
1615302400000|2021-03-09 15:06:40|6767.3|6764.5|6768.3|6765.5|6768.6|6765.8|6767.3|6764.5|58
1615302410000|2021-03-09 15:06:50|6768.1|6765.3|6769.3|6766.5|6769.3|6766.5|6766.8|6764|102
1615302420000|2021-03-09 15:07:00|6769|6766.2|6767.1|6764.3|6769.1|6766.3|6765.3|6762.5|76
1615302430000|2021-03-09 15:07:10|6767|6764.2|6766.8|6764|6768.1|6765.3|6765.5|6762.7|202
1615302440000|2021-03-09 15:07:20|6766.5|6763.7|6767.9|6765.1|6768.1|6765.3|6766.3|6763.5|22
1615302450000|2021-03-09 15:07:30|6768.3|6765.5|6766.3|6763.5|6769.3|6766.5|6766.3|6763.5|74
1615302460000|2021-03-09 15:07:40|6765.3|6762.5|6763.8|6761|6767.1|6764.3|6763.8|6761|78
1615302470000|2021-03-09 15:07:50|6763.5|6760.7|6764.8|6762|6767.6|6764.8|6763.3|6760.5|14
1615302480000|2021-03-09 15:08:00|6765.1|6762.3|6767.8|6765|6767.8|6765|6765|6762.2|30
1615302490000|2021-03-09 15:08:10|6768.1|6765.3|6770.1|6767.3|6770.1|6767.3|6766.8|6764|32
1615302500000|2021-03-09 15:08:20|6770|6767.2|6771.3|6768.5|6772.8|6770|6769.8|6767|67
1615302510000|2021-03-09 15:08:30|6771.1|6768.3|6770.6|6767.8|6771.1|6768.3|6770.6|6767.8|12
1615302520000|2021-03-09 15:08:40|6771.1|6768.3|6771.1|6768.3|6771.1|6768.3|6770.6|6767.8|4
1615302530000|2021-03-09 15:08:50|6770.3|6767.5|6768.6|6765.8|6770.6|6767.8|6768.1|6765.3|17
1615302540000|2021-03-09 15:09:00|6769.1|6766.3|6769.6|6766.8|6771.9|6769.1|6769.1|6766.3|16
1615302550000|2021-03-09 15:09:10|6770.1|6767.3|6767.1|6764.3|6770.1|6767.3|6767.1|6764.3|37
1615302560000|2021-03-09 15:09:20|6766.6|6763.8|6765.8|6763|6766.6|6763.8|6765.5|6762.7|19
1615302570000|2021-03-09 15:09:30|6765.6|6762.8|6768.1|6765.3|6768.6|6765.8|6765.6|6762.8|41
1615302580000|2021-03-09 15:09:40|6767.8|6765|6768.1|6765.3|6768.6|6765.8|6766.3|6763.5|25
1615302590000|2021-03-09 15:09:50|6768.6|6765.8|6769.6|6766.8|6769.6|6766.8|6766.3|6763.5|25
1615302600000|2021-03-09 15:10:00|6769.9|6767.1|6772.3|6769.5|6773.1|6770.3|6769.9|6767.1|54
1615302610000|2021-03-09 15:10:10|6772.6|6769.8|6775.6|6772.8|6775.6|6772.8|6772.6|6769.8|142
1615302620000|2021-03-09 15:10:20|6775.3|6772.5|6780.6|6777.8|6780.6|6777.8|6774.3|6771.5|67
1615302630000|2021-03-09 15:10:30|6780.1|6777.3|6783.1|6780.3|6785.5|6782.7|6779.6|6776.8|477
1615302640000|2021-03-09 15:10:40|6783.4|6780.6|6781.6|6778.8|6784.9|6782.1|6781.6|6778.8|117
1615302650000|2021-03-09 15:10:50|6781.9|6779.1|6777.9|6775.1|6782.2|6779.4|6777.4|6772.2|273
1615302660000|2021-03-09 15:11:00|6778.1|6775.3|6782.6|6779.8|6782.9|6780.1|6777.4|6774.6|72
1615302670000|2021-03-09 15:11:10|6782.4|6779.6|6780.9|6778.1|6782.9|6780.1|6779.7|6776.9|34
1615302680000|2021-03-09 15:11:20|6781.1|6778.3|6782.9|6780.1|6784.4|6781.6|6781.1|6778.3|27
1615302690000|2021-03-09 15:11:30|6783.3|6780.5|6782.1|6779.3|6783.6|6780.8|6781.4|6778.6|11
1615302700000|2021-03-09 15:11:40|6782.4|6779.6|6782.3|6779.5|6783.4|6780.6|6782.1|6779.3|7
1615302710000|2021-03-09 15:11:50|6783.1|6780.3|6780.9|6778.1|6783.1|6780.3|6780.6|6777.8|12
1615302720000|2021-03-09 15:12:00|6780.6|6777.8|6778.1|6775.3|6780.9|6778.1|6777.1|6774.3|43
1615302730000|2021-03-09 15:12:10|6778.4|6775.6|6779.1|6776.3|6779.9|6777.1|6778.1|6775.3|25
1615302740000|2021-03-09 15:12:20|6779.6|6776.8|6779.1|6776.3|6780.3|6777.5|6778.3|6775.5|25
1615302750000|2021-03-09 15:12:30|6778.6|6775.8|6778.1|6775.3|6778.6|6775.8|6777.6|6774.8|3
1615302760000|2021-03-09 15:12:40|6778.7|6775.9|6778.3|6775.5|6779.3|6776.5|6778.1|6775.3|15
1615302770000|2021-03-09 15:12:50|6778.8|6776|6779.1|6776.3|6780.1|6777.3|6778.3|6775.5|39
1615302780000|2021-03-09 15:13:00|6778.6|6775.8|6776.6|6773.8|6778.6|6775.8|6775.8|6773|26
1615302790000|2021-03-09 15:13:10|6776.3|6773.5|6773.6|6770.8|6776.3|6773.5|6772.3|6769.5|35
1615302800000|2021-03-09 15:13:20|6772.6|6769.8|6770.2|6767.4|6772.6|6769.8|6769.3|6766.5|59
1615302810000|2021-03-09 15:13:30|6770.4|6767.6|6767.3|6764.5|6771.1|6768.3|6767.3|6764.5|60
1615302820000|2021-03-09 15:13:40|6768.1|6765.3|6767.6|6764.8|6768.1|6765.3|6767.3|6764.5|26
1615302830000|2021-03-09 15:13:50|6767.9|6765.1|6769.9|6767.1|6770.4|6767.6|6767.6|6764.8|38
1615302840000|2021-03-09 15:14:00|6769.6|6766.8|6767.4|6764.6|6769.9|6767.1|6766.3|6763.5|43
1615302850000|2021-03-09 15:14:10|6768.1|6765.3|6765.4|6762.6|6768.1|6765.3|6765.1|6762.3|76
1615302860000|2021-03-09 15:14:20|6765.1|6762.3|6766.4|6763.6|6766.4|6763.6|6764.1|6761.3|31
1615302870000|2021-03-09 15:14:30|6765.9|6763.1|6760.9|6758.1|6765.9|6763.1|6760.9|6758.1|34
1615302880000|2021-03-09 15:14:40|6760.6|6757.8|6760.6|6757.8|6760.9|6758.1|6760.1|6757.3|3
1615302890000|2021-03-09 15:14:50|6760.7|6757.9|6759.1|6756.3|6760.7|6757.9|6758.6|6755.8|11
1615302900000|2021-03-09 15:15:00|6759.4|6756.6|6757.9|6755.1|6759.9|6757.1|6757.9|6755.1|51
1615302910000|2021-03-09 15:15:10|6757.5|6754.7|6754.3|6751.5|6757.5|6754.7|6753.6|6750.8|137
1615302920000|2021-03-09 15:15:20|6753.8|6751|6754.1|6751.3|6754.6|6751.8|6753.6|6750.8|115
1615302930000|2021-03-09 15:15:30|6754.8|6752|6755.9|6753.1|6757.1|6754.3|6754.3|6751.5|73
1615302940000|2021-03-09 15:15:40|6756.4|6753.6|6757.1|6754.3|6757.9|6755.1|6755.9|6753.1|31
1615302950000|2021-03-09 15:15:50|6757.9|6755.1|6758.1|6755.3|6758.9|6756.1|6757.9|6755.1|29
1615302960000|2021-03-09 15:16:00|6757.4|6754.6|6758.4|6755.6|6758.4|6755.6|6757.1|6754.3|41
1615302970000|2021-03-09 15:16:10|6757.9|6755.1|6756.9|6754.1|6759.9|6757.1|6756.9|6754.1|25
1615302980000|2021-03-09 15:16:20|6757.4|6754.6|6757.9|6755.1|6757.9|6755.1|6754.9|6752.1|55
1615302990000|2021-03-09 15:16:30|6757.6|6754.8|6755.4|6752.6|6757.6|6754.8|6754.9|6752.1|53
1615303000000|2021-03-09 15:16:40|6755.1|6752.3|6752.7|6749.9|6755.1|6752.3|6751.1|6748.3|195
1615303010000|2021-03-09 15:16:50|6752.9|6750.1|6754.9|6752.1|6756.4|6753.6|6752.9|6750.1|69
1615303020000|2021-03-09 15:17:00|6754.6|6751.8|6755.9|6753.1|6755.9|6753.1|6753.9|6751.1|25
1615303030000|2021-03-09 15:17:10|6756.2|6753.4|6755.6|6752.8|6756.9|6754.1|6754.9|6752.1|16
1615303040000|2021-03-09 15:17:20|6755.3|6752.5|6753.6|6750.8|6755.3|6752.5|6752.9|6750.1|20
1615303050000|2021-03-09 15:17:30|6753.3|6750.5|6757.4|6754.6|6757.4|6754.6|6753.1|6750.3|9
1615303060000|2021-03-09 15:17:40|6757.1|6754.3|6754.4|6751.6|6757.1|6754.3|6754.1|6751.3|18
1615303070000|2021-03-09 15:17:50|6754.7|6751.9|6753.7|6750.9|6754.9|6752.1|6753.4|6750.6|35
1615303080000|2021-03-09 15:18:00|6753.9|6751.1|6755.1|6752.3|6757.1|6754.3|6753.9|6751.1|38
1615303090000|2021-03-09 15:18:10|6755.3|6752.5|6755.9|6753.1|6756.2|6753.4|6754.6|6751.8|16
1615303100000|2021-03-09 15:18:20|6755.6|6752.8|6757.6|6754.8|6757.6|6754.8|6755.6|6752.8|25
1615303110000|2021-03-09 15:18:30|6757.1|6754.3|6756.6|6753.8|6758.9|6756.1|6756.4|6753.6|83
1615303120000|2021-03-09 15:18:40|6756.9|6754.1|6758.6|6755.8|6758.9|6756.1|6755.6|6752.8|33
1615303130000|2021-03-09 15:18:50|6757.3|6754.5|6758.9|6756.1|6758.9|6756.1|6756.9|6754.1|102
1615303140000|2021-03-09 15:19:00|6759.1|6756.3|6758.9|6756.1|6759.7|6756.9|6757.6|6754.8|59
1615303150000|2021-03-09 15:19:10|6759.3|6756.5|6761.4|6758.6|6763.7|6760.9|6759.3|6756.5|52
1615303160000|2021-03-09 15:19:20|6760.8|6758|6761.7|6758.9|6761.7|6758.9|6760.6|6757.8|16
1615303170000|2021-03-09 15:19:30|6761.9|6759.1|6763.6|6760.8|6764.2|6761.4|6761.9|6759.1|45
1615303180000|2021-03-09 15:19:40|6763.7|6760.9|6763.9|6761.1|6764.2|6761.4|6760.9|6758.1|17
1615303190000|2021-03-09 15:19:50|6763.6|6760.8|6764.2|6761.4|6766.2|6763.4|6763.6|6760.8|89
1615303200000|2021-03-09 15:20:00|6764.5|6761.7|6764.9|6762.1|6764.9|6762.1|6763.9|6761.1|24
1615303210000|2021-03-09 15:20:10|6765.1|6762.3|6765.9|6763.1|6766.9|6764.1|6765.1|6762.3|55
1615303220000|2021-03-09 15:20:20|6766.2|6763.4|6770.4|6767.6|6770.4|6767.6|6765.9|6763.1|59
1615303230000|2021-03-09 15:20:30|6770.7|6767.9|6770.4|6767.6|6773.2|6770.4|6769.9|6767.1|57
1615303240000|2021-03-09 15:20:40|6770.7|6767.9|6769.9|6767.1|6771.4|6768.6|6769.4|6766.6|17
1615303250000|2021-03-09 15:20:50|6770.4|6767.6|6766.4|6763.6|6770.4|6767.6|6766.1|6763.3|19
1615303260000|2021-03-09 15:21:00|6766.7|6763.9|6771.4|6768.6|6771.7|6768.9|6766.7|6763.9|18
1615303270000|2021-03-09 15:21:10|6771.7|6768.9|6772.2|6769.4|6773.9|6771.1|6771.7|6768.9|10
1615303280000|2021-03-09 15:21:20|6771.9|6769.1|6772.7|6769.9|6772.7|6769.9|6769.9|6767.1|23
1615303290000|2021-03-09 15:21:30|6772.4|6769.6|6770.7|6767.9|6772.7|6769.9|6769.9|6767.1|10
1615303300000|2021-03-09 15:21:40|6771.2|6768.4|6772.9|6770.1|6773.7|6770.9|6771.2|6768.4|11
1615303310000|2021-03-09 15:21:50|6773.2|6770.4|6772.7|6769.9|6773.2|6770.4|6771.2|6768.4|44
1615303320000|2021-03-09 15:22:00|6772.2|6769.4|6770.9|6768.1|6772.2|6769.4|6770.7|6767.9|15
1615303330000|2021-03-09 15:22:10|6770.7|6767.9|6768.9|6766.1|6770.7|6767.9|6767.9|6765.1|104
1615303340000|2021-03-09 15:22:20|6769.2|6766.4|6769.7|6766.9|6770.7|6767.9|6768.7|6765.9|35
1615303350000|2021-03-09 15:22:30|6768.9|6766.1|6767.4|6764.6|6768.9|6766.1|6766.9|6764.1|43
1615303360000|2021-03-09 15:22:40|6767.5|6764.7|6768.9|6766.1|6769.2|6766.4|6767.5|6764.7|9
1615303370000|2021-03-09 15:22:50|6769.2|6766.4|6768.4|6765.6|6770.7|6767.9|6768.4|6765.6|13
1615303380000|2021-03-09 15:23:00|6767.9|6765.1|6765.2|6762.4|6767.9|6765.1|6764.9|6762.1|19
1615303390000|2021-03-09 15:23:10|6764.9|6762.1|6763.9|6761.1|6765.2|6762.4|6763.9|6761.1|11
1615303400000|2021-03-09 15:23:20|6763.6|6760.8|6760.4|6757.6|6763.7|6760.9|6760.2|6757.4|64
1615303410000|2021-03-09 15:23:30|6760.2|6757.4|6760.2|6757.4|6760.4|6757.6|6758.9|6756.1|66
1615303420000|2021-03-09 15:23:40|6760.7|6757.9|6759.4|6756.6|6760.9|6758.1|6758.9|6756.1|26
1615303430000|2021-03-09 15:23:50|6759.1|6756.3|6757.9|6755.1|6759.2|6756.4|6757.1|6754.3|66
1615303440000|2021-03-09 15:24:00|6757.6|6754.8|6754.6|6751.8|6757.7|6754.9|6753.9|6751.1|36
1615303450000|2021-03-09 15:24:10|6754.7|6751.9|6754.3|6751.5|6754.7|6751.9|6753.1|6750.3|415
1615303460000|2021-03-09 15:24:20|6754.4|6751.6|6757.6|6754.8|6758.4|6755.6|6754.1|6751.3|35
1615303470000|2021-03-09 15:24:30|6757.1|6754.3|6761.9|6759.1|6761.9|6759.1|6756.3|6753.5|1
1615303480000|2021-03-09 15:24:40|6762.2|6759.4|6760.4|6757.6|6763.1|6760.3|6758.9|6756.1|21
1615303490000|2021-03-09 15:24:50|6760.9|6758.1|6763.4|6760.6|6763.9|6761.1|6760.6|6757.8|15
1615303500000|2021-03-09 15:25:00|6763.6|6760.8|6760.6|6757.8|6763.9|6761.1|6759.8|6757|33
1615303510000|2021-03-09 15:25:10|6759.9|6757.1|6763.2|6760.4|6763.2|6760.4|6759.9|6757.1|13
1615303520000|2021-03-09 15:25:20|6762.9|6760.1|6763.4|6760.6|6763.4|6760.6|6762.9|6760.1|5
1615303530000|2021-03-09 15:25:30|6763.7|6760.9|6763.6|6760.8|6763.9|6761.1|6762.9|6760.1|5
1615303540000|2021-03-09 15:25:40|6762.9|6760.1|6762.9|6760.1|6763.9|6761.1|6762.6|6759.8|5
1615303550000|2021-03-09 15:25:50|6763.9|6761.1|6763.6|6760.8|6764.1|6761.3|6762.3|6759.5|22
1615303560000|2021-03-09 15:26:00|6763.9|6761.1|6762.6|6759.8|6763.9|6761.1|6762.6|6759.8|70
1615303570000|2021-03-09 15:26:10|6762.9|6760.1|6764.4|6761.6|6765.6|6762.8|6762.9|6760.1|28
1615303580000|2021-03-09 15:26:20|6765.1|6762.3|6770.7|6767.9|6771.4|6768.6|6765.1|6762.3|97
1615303590000|2021-03-09 15:26:30|6770.9|6768.1|6768.6|6765.8|6771.2|6768.4|6767.1|6764.3|444
1615303600000|2021-03-09 15:26:40|6768.3|6765.5|6769.1|6766.3|6769.9|6767.1|6768.3|6765.5|35
1615303610000|2021-03-09 15:26:50|6769.3|6766.5|6772.2|6769.4|6773.6|6770.8|6769.3|6766.5|38
1615303620000|2021-03-09 15:27:00|6772.6|6769.8|6773.6|6770.8|6774.1|6771.3|6772.1|6769.3|22
1615303630000|2021-03-09 15:27:10|6774.1|6771.3|6769.6|6766.8|6774.1|6771.3|6769.6|6766.8|169
1615303640000|2021-03-09 15:27:20|6770.3|6767.5|6773.9|6771.1|6774.1|6771.3|6769.6|6766.8|110
1615303650000|2021-03-09 15:27:30|6774.1|6771.3|6773.1|6770.3|6774.1|6771.3|6772.9|6770.1|28
1615303660000|2021-03-09 15:27:40|6773.4|6770.6|6774.4|6771.6|6774.9|6772.1|6773.4|6770.6|32
1615303670000|2021-03-09 15:27:50|6774.1|6771.3|6774.9|6772.1|6774.9|6772.1|6772.4|6769.6|16
1615303680000|2021-03-09 15:28:00|6775.1|6772.3|6773.1|6770.3|6775.4|6772.6|6772.3|6769.5|41
1615303690000|2021-03-09 15:28:10|6772.8|6770|6774.6|6771.8|6774.9|6772.1|6772.1|6769.3|63
1615303700000|2021-03-09 15:28:20|6774.1|6771.3|6772.4|6769.6|6774.6|6771.8|6771.1|6768.3|73
1615303710000|2021-03-09 15:28:30|6772.6|6769.8|6770.9|6768.1|6773.4|6770.6|6770.9|6768.1|136
1615303720000|2021-03-09 15:28:40|6769.7|6766.9|6773.4|6770.6|6773.4|6770.6|6768.9|6766.1|79
1615303730000|2021-03-09 15:28:50|6773.9|6771.1|6775.9|6773.1|6775.9|6773.1|6773.6|6770.8|5
1615303740000|2021-03-09 15:29:00|6775.6|6772.8|6775.6|6772.8|6775.6|6772.8|6773.8|6771|13
1615303750000|2021-03-09 15:29:10|6775.3|6772.5|6773.6|6770.8|6775.3|6772.5|6773.6|6770.8|6
1615303760000|2021-03-09 15:29:20|6773.9|6771.1|6773.9|6771.1|6774.4|6771.6|6772.9|6770.1|8
1615303770000|2021-03-09 15:29:30|6773.7|6770.9|6772.9|6770.1|6773.7|6770.9|6772.4|6769.6|13
1615303780000|2021-03-09 15:29:40|6773.1|6770.3|6770.1|6767.3|6773.9|6771.1|6770.1|6767.3|20
1615303790000|2021-03-09 15:29:50|6769.9|6767.1|6771.9|6769.1|6772.2|6769.4|6769.9|6767.1|25
1615303800000|2021-03-09 15:30:00|6772.7|6769.9|6770.4|6767.6|6774.2|6771.4|6770.1|6767.3|38
1615303810000|2021-03-09 15:30:10|6769.9|6767.1|6771.1|6768.3|6771.1|6768.3|6769.1|6766.3|52
1615303820000|2021-03-09 15:30:20|6770.9|6768.1|6770.3|6767.5|6771.9|6769.1|6769.9|6767.1|24
1615303830000|2021-03-09 15:30:30|6770.6|6767.8|6770.6|6767.8|6771.4|6768.6|6769.4|6766.6|15
1615303840000|2021-03-09 15:30:40|6770.1|6767.3|6772.6|6769.8|6773.6|6770.8|6769.6|6766.8|18
1615303850000|2021-03-09 15:30:50|6772.9|6770.1|6772.1|6769.3|6773.6|6770.8|6772.1|6769.3|6
1615303860000|2021-03-09 15:31:00|6771.8|6769|6773.6|6770.8|6774.8|6772|6771.6|6768.8|23
1615303870000|2021-03-09 15:31:10|6773.3|6770.5|6773.4|6770.6|6774.7|6771.9|6773.1|6770.3|23
1615303880000|2021-03-09 15:31:20|6773.9|6771.1|6774.6|6771.8|6775.1|6772.3|6773.6|6770.8|4
1615303890000|2021-03-09 15:31:30|6775.1|6772.3|6776.4|6773.6|6776.6|6773.8|6774.9|6772.1|12
1615303900000|2021-03-09 15:31:40|6776.1|6773.3|6779.4|6776.6|6779.4|6776.6|6775.6|6772.8|19
1615303910000|2021-03-09 15:31:50|6779.1|6776.3|6778.9|6776.1|6780.9|6778.1|6778.9|6776.1|51
1615303920000|2021-03-09 15:32:00|6778.6|6775.8|6776.8|6774|6778.9|6776.1|6776.6|6773.8|51
1615303930000|2021-03-09 15:32:10|6776.9|6774.1|6776.3|6773.5|6778.7|6775.9|6776.3|6773.5|38
1615303940000|2021-03-09 15:32:20|6776.1|6773.3|6777.1|6774.3|6777.9|6775.1|6775.1|6772.3|9
1615303950000|2021-03-09 15:32:30|6777.3|6774.5|6776.6|6773.8|6778.1|6775.3|6775.1|6772.3|14
1615303960000|2021-03-09 15:32:40|6775.9|6773.1|6777.6|6774.8|6777.9|6775.1|6775.6|6772.8|15
1615303970000|2021-03-09 15:32:50|6777.9|6775.1|6778.1|6775.3|6779.6|6776.8|6777.9|6775.1|27
1615303980000|2021-03-09 15:33:00|6777.9|6775.1|6777.6|6774.8|6777.9|6775.1|6776.1|6773.3|12
1615303990000|2021-03-09 15:33:10|6777.9|6775.1|6779.6|6776.8|6779.9|6777.1|6777.4|6774.6|16
1615304000000|2021-03-09 15:33:20|6779.1|6776.3|6778.9|6776.1|6779.1|6776.3|6778.1|6775.3|8
1615304010000|2021-03-09 15:33:30|6779.1|6776.3|6777.9|6775.1|6779.1|6776.3|6777.9|6775.1|11
1615304020000|2021-03-09 15:33:40|6777.7|6774.9|6777.9|6775.1|6778.6|6775.8|6777.6|6774.8|12
1615304030000|2021-03-09 15:33:50|6777.6|6774.8|6778.9|6776.1|6778.9|6776.1|6777.6|6774.8|23
1615304040000|2021-03-09 15:34:00|6779.1|6776.3|6778.6|6775.8|6779.7|6776.9|6778.1|6775.3|33
1615304050000|2021-03-09 15:34:10|6778.3|6775.5|6781.7|6778.9|6781.7|6778.9|6778.1|6775.3|15
1615304060000|2021-03-09 15:34:20|6781.9|6779.1|6784.4|6781.6|6784.8|6782|6781.9|6779.1|120
1615304070000|2021-03-09 15:34:30|6784.1|6781.3|6785.7|6782.9|6785.7|6782.9|6782.9|6780.1|130
1615304080000|2021-03-09 15:34:40|6785.2|6782.4|6785.2|6782.4|6785.7|6782.9|6784.9|6782.1|9
1615304090000|2021-03-09 15:34:50|6785.7|6782.9|6787.9|6785.1|6790.2|6787.4|6785.7|6782.9|284
1615304100000|2021-03-09 15:35:00|6787.7|6784.9|6788.9|6786.1|6789.4|6786.6|6787.2|6784.4|66
1615304110000|2021-03-09 15:35:10|6789.2|6786.4|6787.7|6784.9|6789.2|6786.4|6787.2|6784.4|21
1615304120000|2021-03-09 15:35:20|6787.9|6785.1|6789.1|6786.3|6789.9|6787.1|6787.9|6785.1|123
1615304130000|2021-03-09 15:35:30|6788.7|6785.9|6789.1|6786.3|6789.4|6786.6|6786.9|6784.1|130
1615304140000|2021-03-09 15:35:40|6789.4|6786.6|6788.2|6785.4|6789.4|6786.6|6787.9|6785.1|14
1615304150000|2021-03-09 15:35:50|6787.6|6784.8|6790.9|6788.1|6790.9|6788.1|6787.6|6784.8|12
1615304160000|2021-03-09 15:36:00|6791.4|6788.6|6791.7|6788.9|6791.9|6789.1|6790.9|6788.1|66
1615304170000|2021-03-09 15:36:10|6791.6|6788.8|6792.9|6790.1|6794.7|6791.9|6791.4|6788.6|82
1615304180000|2021-03-09 15:36:20|6792.7|6789.9|6795.1|6792.3|6795.6|6792.8|6792.1|6789.3|58
1615304190000|2021-03-09 15:36:30|6794.5|6791.7|6796.4|6793.6|6796.7|6793.9|6794.1|6791.3|143
1615304200000|2021-03-09 15:36:40|6797.1|6794.3|6794.9|6792.1|6797.4|6794.6|6794.4|6791.6|28
1615304210000|2021-03-09 15:36:50|6795.2|6792.4|6794.4|6791.6|6795.2|6792.4|6793.4|6790.6|84
1615304220000|2021-03-09 15:37:00|6793.9|6791.1|6793.7|6790.9|6794.7|6791.9|6793.4|6790.6|13
1615304230000|2021-03-09 15:37:10|6793.6|6790.8|6789.4|6786.6|6793.6|6790.8|6788.9|6786.1|23
1615304240000|2021-03-09 15:37:20|6789.7|6786.9|6788.7|6785.9|6789.9|6787.1|6786.7|6783.9|17
1615304250000|2021-03-09 15:37:30|6789.1|6786.3|6786.9|6784.1|6789.1|6786.3|6786.9|6784.1|2
1615304260000|2021-03-09 15:37:40|6786.3|6783.5|6784.9|6782.1|6786.3|6783.5|6783.1|6780.3|109
1615304270000|2021-03-09 15:37:50|6785.1|6782.3|6787.9|6785.1|6790.7|6787.9|6785.1|6782.3|103
1615304280000|2021-03-09 15:38:00|6788.2|6785.4|6788.9|6786.1|6790.7|6787.9|6787.9|6785.1|54
1615304290000|2021-03-09 15:38:10|6789.1|6786.3|6787.1|6784.3|6789.9|6787.1|6787.1|6784.3|22
1615304300000|2021-03-09 15:38:20|6787.7|6784.9|6789.1|6786.3|6789.7|6786.9|6787.7|6784.9|25
1615304310000|2021-03-09 15:38:30|6788.9|6786.1|6785.1|6782.3|6788.9|6786.1|6785.1|6782.3|12
1615304320000|2021-03-09 15:38:40|6784.9|6782.1|6786.6|6783.8|6786.7|6783.9|6784.9|6782.1|11
1615304330000|2021-03-09 15:38:50|6785.9|6783.1|6786.9|6784.1|6787.9|6785.1|6785.9|6783.1|12
1615304340000|2021-03-09 15:39:00|6786.4|6783.6|6785.1|6782.3|6786.4|6783.6|6784.6|6781.8|81
1615304350000|2021-03-09 15:39:10|6784.9|6782.1|6785.4|6782.6|6786.9|6784.1|6784.1|6781.3|28
1615304360000|2021-03-09 15:39:20|6785.9|6783.1|6786.9|6784.1|6786.9|6784.1|6785.9|6783.1|79
1615304370000|2021-03-09 15:39:30|6786.6|6783.8|6786.1|6783.3|6786.9|6784.1|6785.6|6782.8|21
1615304380000|2021-03-09 15:39:40|6786.2|6783.4|6786.7|6783.9|6786.9|6784.1|6785.9|6783.1|19
1615304390000|2021-03-09 15:39:50|6787.1|6784.3|6787.9|6785.1|6787.9|6785.1|6786.7|6783.9|35
1615304400000|2021-03-09 15:40:00|6787.6|6784.8|6786.6|6783.8|6789.4|6786.6|6786.1|6783.3|33
1615304410000|2021-03-09 15:40:10|6786.9|6784.1|6786.4|6783.6|6787.4|6784.6|6785.9|6783.1|5
1615304420000|2021-03-09 15:40:20|6786.9|6784.1|6788.9|6786.1|6790.4|6787.6|6786.9|6784.1|20
1615304430000|2021-03-09 15:40:30|6789.2|6786.4|6787.9|6785.1|6789.9|6787.1|6787.9|6785.1|8
1615304440000|2021-03-09 15:40:40|6788.4|6785.6|6788.9|6786.1|6789.4|6786.6|6788.4|6785.6|8
1615304450000|2021-03-09 15:40:50|6788.5|6785.7|6787.9|6785.1|6788.5|6785.7|6787.9|6785.1|11
1615304460000|2021-03-09 15:41:00|6786.4|6783.6|6786.9|6784.1|6788.4|6785.6|6786.4|6783.6|36
1615304470000|2021-03-09 15:41:10|6787.1|6784.3|6789.9|6787.1|6789.9|6787.1|6786.6|6783.8|25
1615304480000|2021-03-09 15:41:20|6790.4|6787.6|6790.4|6787.6|6790.4|6787.6|6789.9|6787.1|6
1615304490000|2021-03-09 15:41:30|6790.7|6787.9|6790.9|6788.1|6791.9|6789.1|6790.4|6787.6|11
1615304500000|2021-03-09 15:41:40|6790.7|6787.9|6794.7|6791.9|6794.7|6791.9|6789.9|6787.1|45
1615304510000|2021-03-09 15:41:50|6795.1|6792.3|6797.4|6794.6|6797.7|6794.9|6794.4|6791.6|20
1615304520000|2021-03-09 15:42:00|6797.1|6794.3|6794.4|6791.6|6797.4|6794.6|6794.1|6791.3|22
1615304530000|2021-03-09 15:42:10|6793.9|6791.1|6788.9|6786.1|6793.9|6791.1|6788.9|6786.1|14
1615304540000|2021-03-09 15:42:20|6787.9|6785.1|6788.7|6785.9|6788.7|6785.9|6786.9|6784.1|31
1615304550000|2021-03-09 15:42:30|6788.4|6785.6|6787.1|6784.3|6788.9|6786.1|6787.1|6784.3|16
1615304560000|2021-03-09 15:42:40|6786.4|6783.6|6786.9|6784.1|6787.9|6785.1|6786.4|6783.6|12
1615304570000|2021-03-09 15:42:50|6787.1|6784.3|6790.9|6788.1|6790.9|6788.1|6787.1|6784.3|23
1615304580000|2021-03-09 15:43:00|6790.7|6787.9|6788.2|6785.4|6790.9|6788.1|6786.4|6783.6|23
1615304590000|2021-03-09 15:43:10|6787.9|6785.1|6790.2|6787.4|6790.9|6788.1|6787.9|6785.1|6
1615304600000|2021-03-09 15:43:20|6789.9|6787.1|6790.9|6788.1|6790.9|6788.1|6788.9|6786.1|8
1615304610000|2021-03-09 15:43:30|6791.2|6788.4|6789.9|6787.1|6791.2|6788.4|6789.6|6786.8|8
1615304620000|2021-03-09 15:43:40|6789.6|6786.8|6788.2|6785.4|6789.6|6786.8|6787.9|6785.1|6
1615304630000|2021-03-09 15:43:50|6788.1|6785.3|6787.9|6785.1|6788.7|6785.9|6787.4|6784.6|7
1615304640000|2021-03-09 15:44:00|6788.5|6785.7|6788.4|6785.6|6789.7|6786.9|6787.9|6785.1|13
1615304650000|2021-03-09 15:44:10|6787.9|6785.1|6788.4|6785.6|6788.4|6785.6|6787.4|6784.6|19
1615304660000|2021-03-09 15:44:20|6788.7|6785.9|6789.4|6786.6|6789.4|6786.6|6788.4|6785.6|6
1615304670000|2021-03-09 15:44:30|6789.9|6787.1|6789.7|6786.9|6789.9|6787.1|6788.1|6785.3|9
1615304680000|2021-03-09 15:44:40|6789.9|6787.1|6791.9|6789.1|6791.9|6789.1|6789.9|6787.1|24
1615304690000|2021-03-09 15:44:50|6791.7|6788.9|6792.4|6789.6|6792.4|6789.6|6791.4|6788.6|20
1615304700000|2021-03-09 15:45:00|6792.6|6789.8|6797.1|6794.3|6798.6|6795.8|6792.6|6789.8|166
1615304710000|2021-03-09 15:45:10|6798.1|6795.3|6801.9|6799.1|6801.9|6799.1|6798.1|6795.3|80
1615304720000|2021-03-09 15:45:20|6801.6|6798.8|6798.9|6796.1|6802.9|6800.1|6798.9|6796.1|30
1615304730000|2021-03-09 15:45:30|6799.1|6796.3|6799.2|6796.4|6800.2|6797.4|6797.6|6794.8|22
1615304740000|2021-03-09 15:45:40|6799.9|6797.1|6801.9|6799.1|6802.9|6800.1|6799.6|6796.8|57
1615304750000|2021-03-09 15:45:50|6802.2|6799.4|6803.4|6800.6|6804.1|6801.3|6801.9|6799.1|88
1615304760000|2021-03-09 15:46:00|6803.6|6800.8|6803.1|6800.3|6803.6|6800.8|6801.6|6798.8|24
1615304770000|2021-03-09 15:46:10|6802.6|6799.8|6803.6|6800.8|6804.3|6801.5|6802.1|6799.3|23
1615304780000|2021-03-09 15:46:20|6803.9|6801.1|6804.9|6802.1|6805.4|6802.6|6803.9|6801.1|184
1615304790000|2021-03-09 15:46:30|6804.6|6801.8|6807.4|6804.6|6807.4|6804.6|6804.6|6801.8|88
1615304800000|2021-03-09 15:46:40|6807.1|6804.3|6804.9|6802.1|6807.1|6804.3|6804.1|6801.3|256
1615304810000|2021-03-09 15:46:50|6804.7|6801.9|6804.9|6802.1|6804.9|6802.1|6803.4|6800.6|12
1615304820000|2021-03-09 15:47:00|6804.4|6801.6|6807.4|6804.6|6807.7|6804.9|6803.9|6801.1|70
1615304830000|2021-03-09 15:47:10|6807.7|6804.9|6805.7|6802.9|6807.7|6804.9|6804.6|6801.8|43
1615304840000|2021-03-09 15:47:20|6805.4|6802.6|6803.4|6800.6|6805.7|6802.9|6803.4|6800.6|29
1615304850000|2021-03-09 15:47:30|6803.2|6800.4|6803.4|6800.6|6803.7|6800.9|6800.7|6797.9|310
1615304860000|2021-03-09 15:47:40|6802.9|6800.1|6801.7|6798.9|6803.7|6800.9|6801.7|6798.9|75
1615304870000|2021-03-09 15:47:50|6801.5|6798.7|6801.9|6799.1|6801.9|6799.1|6800.7|6797.9|70
1615304880000|2021-03-09 15:48:00|6801.5|6798.7|6796.9|6794.1|6801.9|6799.1|6796.9|6794.1|21
1615304890000|2021-03-09 15:48:10|6797.7|6794.9|6800.2|6797.4|6801.4|6798.6|6797.2|6794.4|142
1615304900000|2021-03-09 15:48:20|6800.9|6798.1|6800.7|6797.9|6801.9|6799.1|6800.2|6797.4|40
1615304910000|2021-03-09 15:48:30|6800.9|6798.1|6799.4|6796.6|6801.2|6798.4|6799.4|6796.6|5
1615304920000|2021-03-09 15:48:40|6799.7|6796.9|6797.9|6795.1|6799.7|6796.9|6797.1|6794.3|8
1615304930000|2021-03-09 15:48:50|6798.2|6795.4|6796.3|6793.5|6798.7|6795.9|6796.3|6793.5|50
1615304940000|2021-03-09 15:49:00|6795.9|6793.1|6795.2|6792.4|6795.9|6793.1|6794.9|6792.1|25
1615304950000|2021-03-09 15:49:10|6795.9|6793.1|6794.7|6791.9|6795.9|6793.1|6793.6|6790.8|13
1615304960000|2021-03-09 15:49:20|6794.4|6791.6|6793.9|6791.1|6794.9|6792.1|6793.4|6790.6|9
1615304970000|2021-03-09 15:49:30|6793.4|6790.6|6792.4|6789.6|6793.4|6790.6|6791.7|6788.9|21
1615304980000|2021-03-09 15:49:40|6792.1|6789.3|6793.9|6791.1|6794.7|6791.9|6791.9|6789.1|48
1615304990000|2021-03-09 15:49:50|6793.6|6790.8|6793.1|6790.3|6793.7|6790.9|6793.1|6790.3|4
1615305000000|2021-03-09 15:50:00|6792.9|6790.1|6795.4|6792.6|6796.7|6793.9|6792.6|6789.8|224
1615305010000|2021-03-09 15:50:10|6795.1|6792.3|6796.2|6793.4|6796.2|6793.4|6794.9|6792.1|23
1615305020000|2021-03-09 15:50:20|6796.7|6793.9|6798.9|6796.1|6798.9|6796.1|6795.9|6793.1|208
1615305030000|2021-03-09 15:50:30|6798.7|6795.9|6800.9|6798.1|6801.7|6798.9|6798.7|6795.9|30
1615305040000|2021-03-09 15:50:40|6801.2|6798.4|6800.9|6798.1|6801.2|6798.4|6800.2|6797.4|39
1615305050000|2021-03-09 15:50:50|6800.7|6797.9|6800.2|6797.4|6801.7|6798.9|6799.9|6797.1|37
1615305060000|2021-03-09 15:51:00|6799.9|6797.1|6799.4|6796.6|6800.4|6797.6|6798.9|6796.1|49
1615305070000|2021-03-09 15:51:10|6799.7|6796.9|6800.7|6797.9|6801.2|6798.4|6799.7|6796.9|14
1615305080000|2021-03-09 15:51:20|6801.4|6798.6|6802.9|6800.1|6803.9|6801.1|6801.4|6798.6|41
1615305090000|2021-03-09 15:51:30|6803.2|6800.4|6799.7|6796.9|6803.7|6800.9|6799.6|6796.8|4
1615305100000|2021-03-09 15:51:40|6799.6|6796.8|6799.9|6797.1|6800.2|6797.4|6799.1|6796.3|12
1615305110000|2021-03-09 15:51:50|6799.6|6796.8|6801.2|6798.4|6801.2|6798.4|6799.1|6796.3|63
1615305120000|2021-03-09 15:52:00|6800.9|6798.1|6801.2|6798.4|6801.7|6798.9|6799.9|6797.1|52
1615305130000|2021-03-09 15:52:10|6800.9|6798.1|6800.7|6797.9|6800.9|6798.1|6800.4|6797.6|11
1615305140000|2021-03-09 15:52:20|6800.4|6797.6|6803.9|6801.1|6804.2|6801.4|6799.7|6796.9|36
1615305150000|2021-03-09 15:52:30|6803.7|6800.9|6804.9|6802.1|6804.9|6802.1|6803.7|6800.9|18
1615305160000|2021-03-09 15:52:40|6805.7|6802.9|6806.4|6803.6|6806.5|6803.7|6804.9|6802.1|43
1615305170000|2021-03-09 15:52:50|6806.7|6803.9|6807.9|6805.1|6808.4|6805.6|6806.7|6803.9|58
1615305180000|2021-03-09 15:53:00|6808.2|6805.4|6806.7|6803.9|6808.2|6805.4|6805.1|6802.3|123
1615305190000|2021-03-09 15:53:10|6806.5|6803.7|6805.2|6802.4|6806.5|6803.7|6804.8|6802|17
1615305200000|2021-03-09 15:53:20|6804.9|6802.1|6804.9|6802.1|6805.2|6802.4|6803.9|6801.1|165
1615305210000|2021-03-09 15:53:30|6805.2|6802.4|6806.9|6804.1|6807.8|6805|6805.2|6802.4|65
1615305220000|2021-03-09 15:53:40|6807.4|6804.6|6808.2|6805.4|6808.9|6806.1|6806.9|6804.1|97
1615305230000|2021-03-09 15:53:50|6807.7|6804.9|6806.9|6804.1|6809.7|6806.9|6806.6|6803.8|172
1615305240000|2021-03-09 15:54:00|6806.7|6803.9|6807.9|6805.1|6809.2|6806.4|6806.4|6803.6|76
1615305250000|2021-03-09 15:54:10|6808.4|6805.6|6808.9|6806.1|6809.4|6806.6|6808.1|6805.3|40
1615305260000|2021-03-09 15:54:20|6808.4|6805.6|6809.9|6807.1|6810.7|6807.9|6808.1|6805.3|49
1615305270000|2021-03-09 15:54:30|6810.2|6807.4|6809.7|6806.9|6810.7|6807.9|6809.4|6806.6|42
1615305280000|2021-03-09 15:54:40|6809.4|6806.6|6808.4|6805.6|6809.4|6806.6|6807.4|6804.6|38
1615305290000|2021-03-09 15:54:50|6808.2|6805.4|6808.6|6805.8|6808.6|6805.8|6807.4|6804.6|20
1615305300000|2021-03-09 15:55:00|6808.4|6805.6|6807.9|6805.1|6808.9|6806.1|6807.9|6805.1|13
1615305310000|2021-03-09 15:55:10|6808.2|6805.4|6809.1|6806.3|6809.1|6806.3|6807.4|6804.6|8
1615305320000|2021-03-09 15:55:20|6809.4|6806.6|6810.4|6807.6|6810.7|6807.9|6808.9|6806.1|61
1615305330000|2021-03-09 15:55:30|6810.7|6807.9|6810.7|6807.9|6811.9|6809.1|6810.7|6807.9|53
1615305340000|2021-03-09 15:55:40|6810.4|6807.6|6810.1|6807.3|6811.2|6808.4|6809.4|6806.6|15
1615305350000|2021-03-09 15:55:50|6809.9|6807.1|6809.9|6807.1|6811.1|6808.3|6809.9|6807.1|25
1615305360000|2021-03-09 15:56:00|6810.1|6807.3|6811.9|6809.1|6811.9|6809.1|6810.1|6807.3|89
1615305370000|2021-03-09 15:56:10|6811.4|6808.6|6812|6809.2|6812.7|6809.9|6811.1|6808.3|18
1615305380000|2021-03-09 15:56:20|6812.1|6809.3|6813.9|6811.1|6813.9|6811.1|6812.1|6809.3|93
1615305390000|2021-03-09 15:56:30|6813.7|6810.9|6812.6|6809.8|6813.7|6810.9|6812.4|6809.6|26
1615305400000|2021-03-09 15:56:40|6812.9|6810.1|6812.9|6810.1|6812.9|6810.1|6812.1|6809.3|8
1615305410000|2021-03-09 15:56:50|6813.1|6810.3|6812.9|6810.1|6813.1|6810.3|6812.4|6809.6|25
1615305420000|2021-03-09 15:57:00|6812.6|6809.8|6812.4|6809.6|6812.9|6810.1|6812.1|6809.3|16
1615305430000|2021-03-09 15:57:10|6812.6|6809.8|6817.1|6814.3|6817.1|6814.3|6812.6|6809.8|125
1615305440000|2021-03-09 15:57:20|6817.7|6814.9|6818.6|6815.8|6819.1|6816.3|6817.1|6814.3|89
1615305450000|2021-03-09 15:57:30|6818.1|6815.3|6817.1|6814.3|6819.9|6817.1|6817.1|6814.3|94
1615305460000|2021-03-09 15:57:40|6816.1|6813.3|6815.7|6812.9|6816.6|6813.8|6814.1|6811.3|139
1615305470000|2021-03-09 15:57:50|6815.3|6812.5|6818.6|6815.8|6818.6|6815.8|6815.3|6812.5|25
1615305480000|2021-03-09 15:58:00|6819.1|6816.3|6815.5|6812.7|6819.3|6816.5|6815.5|6812.7|93
1615305490000|2021-03-09 15:58:10|6816.1|6813.3|6814.3|6811.5|6816.3|6813.5|6814.3|6811.5|81
1615305500000|2021-03-09 15:58:20|6814.5|6811.7|6816.8|6814|6817.3|6814.5|6814.5|6811.7|20
1615305510000|2021-03-09 15:58:30|6817.7|6814.9|6819.3|6816.5|6819.6|6816.8|6817.7|6814.9|72
1615305520000|2021-03-09 15:58:40|6818.5|6815.7|6816|6813.2|6818.5|6815.7|6816|6813.2|265
1615305530000|2021-03-09 15:58:50|6816.1|6813.3|6817.3|6814.5|6817.8|6815|6815.3|6812.5|11
1615305540000|2021-03-09 15:59:00|6817.1|6814.3|6815.3|6812.5|6817.1|6814.3|6813.3|6810.5|56
1615305550000|2021-03-09 15:59:10|6814.8|6812|6814.3|6811.5|6814.8|6812|6813.3|6810.5|36
1615305560000|2021-03-09 15:59:20|6814.1|6811.3|6813.3|6810.5|6814.1|6811.3|6811.8|6809|34
1615305570000|2021-03-09 15:59:30|6813.1|6810.3|6815|6812.2|6815.3|6812.5|6812.5|6809.7|56
1615305580000|2021-03-09 15:59:40|6815.3|6812.5|6817.3|6814.5|6817.3|6814.5|6815.3|6812.5|61
1615305590000|2021-03-09 15:59:50|6816.8|6814|6814.5|6811.7|6816.8|6814|6814.5|6811.7|14
1615305600000|2021-03-09 16:00:00|6814.3|6811.5|6811.5|6808.7|6815.3|6812.5|6811.5|6808.7|75
1615305610000|2021-03-09 16:00:10|6811.1|6808.3|6810.3|6807.5|6812.1|6809.3|6809.6|6806.8|128
1615305620000|2021-03-09 16:00:20|6809.8|6807|6811.1|6808.3|6812.3|6809.5|6809.3|6806.5|53
1615305630000|2021-03-09 16:00:30|6811.3|6808.5|6812.3|6809.5|6812.6|6809.8|6810.1|6807.3|23
1615305640000|2021-03-09 16:00:40|6813.1|6810.3|6812.1|6809.3|6813.1|6810.3|6811.3|6808.5|46
1615305650000|2021-03-09 16:00:50|6811.8|6809|6812.6|6809.8|6812.6|6809.8|6810.3|6807.5|38
1615305660000|2021-03-09 16:01:00|6812.3|6809.5|6808.5|6805.7|6812.3|6809.5|6807.8|6805|384
1615305670000|2021-03-09 16:01:10|6808|6805.2|6812.1|6809.3|6812.1|6809.3|6807.6|6804.8|9
1615305680000|2021-03-09 16:01:20|6811.8|6809|6809.8|6807|6811.8|6809|6809.8|6807|6
1615305690000|2021-03-09 16:01:30|6809.3|6806.5|6811.1|6808.3|6812.4|6809.6|6808.3|6805.5|27
1615305700000|2021-03-09 16:01:40|6811.3|6808.5|6811.3|6808.5|6815.6|6812.8|6811.3|6808.5|827
1615305710000|2021-03-09 16:01:50|6810.8|6808|6813.1|6810.3|6813.1|6810.3|6810.8|6808|15
1615305720000|2021-03-09 16:02:00|6813.3|6810.5|6812.3|6809.5|6813.3|6810.5|6810.5|6807.7|13
1615305730000|2021-03-09 16:02:10|6811.8|6809|6810.8|6808|6811.8|6809|6810.5|6807.7|4
1615305740000|2021-03-09 16:02:20|6810.5|6807.7|6810.3|6807.5|6811.5|6808.7|6809.8|6807|13
1615305750000|2021-03-09 16:02:30|6810.5|6807.7|6811.8|6809|6812.8|6810|6810.5|6807.7|15
1615305760000|2021-03-09 16:02:40|6812.3|6809.5|6812.3|6809.5|6813.1|6810.3|6811.5|6808.7|21
1615305770000|2021-03-09 16:02:50|6812.6|6809.8|6812|6809.2|6813.8|6811|6812|6809.2|38
1615305780000|2021-03-09 16:03:00|6812.3|6809.5|6813|6810.2|6813.5|6810.7|6812.3|6809.5|43
1615305790000|2021-03-09 16:03:10|6813.1|6810.3|6814.8|6812|6816.3|6813.5|6813.1|6810.3|13
1615305800000|2021-03-09 16:03:20|6814.3|6811.5|6814|6811.2|6815.1|6812.3|6813.8|6811|30
1615305810000|2021-03-09 16:03:30|6813.8|6811|6811.6|6808.8|6814.1|6811.3|6810.5|6807.7|36
1615305820000|2021-03-09 16:03:40|6811.8|6809|6816.1|6813.3|6816.1|6813.3|6811.8|6809|27
1615305830000|2021-03-09 16:03:50|6816.3|6813.5|6814.3|6811.5|6816.3|6813.5|6814.3|6811.5|12
1615305840000|2021-03-09 16:04:00|6814|6811.2|6813.6|6810.8|6814.1|6811.3|6812.3|6809.5|11
1615305850000|2021-03-09 16:04:10|6813.3|6810.5|6817|6814.2|6817.3|6814.5|6812.8|6810|64
1615305860000|2021-03-09 16:04:20|6816.3|6813.5|6815.8|6813|6817.1|6814.3|6815.8|6813|12
1615305870000|2021-03-09 16:04:30|6815.3|6812.5|6815.5|6812.7|6815.5|6812.7|6814.8|6812|7
1615305880000|2021-03-09 16:04:40|6814.8|6812|6814.3|6811.5|6814.9|6812.1|6814.3|6811.5|6
1615305890000|2021-03-09 16:04:50|6813.8|6811|6815.3|6812.5|6816.1|6813.3|6812.5|6809.7|20
1615305900000|2021-03-09 16:05:00|6815.6|6812.8|6816|6813.2|6816.3|6813.5|6814.8|6812|20
1615305910000|2021-03-09 16:05:10|6815.6|6812.8|6814.3|6811.5|6815.6|6812.8|6814|6811.2|9
1615305920000|2021-03-09 16:05:20|6814.5|6811.7|6815.1|6812.3|6815.1|6812.3|6812.5|6809.7|37
1615305930000|2021-03-09 16:05:30|6814.8|6812|6813|6810.2|6815.1|6812.3|6812.5|6809.7|20
1615305940000|2021-03-09 16:05:40|6812.3|6809.5|6811.8|6809|6813.8|6811|6811.3|6808.5|36
1615305950000|2021-03-09 16:05:50|6812.1|6809.3|6813.1|6810.3|6813.1|6810.3|6812|6809.2|45
1615305960000|2021-03-09 16:06:00|6812.8|6810|6812.8|6810|6813.1|6810.3|6811.8|6809|27
1615305970000|2021-03-09 16:06:10|6812.3|6809.5|6809.8|6807|6812.3|6809.5|6809.8|6807|6
1615305980000|2021-03-09 16:06:20|6810.1|6807.3|6807.3|6804.5|6810.3|6807.5|6807.3|6804.5|61
1615305990000|2021-03-09 16:06:30|6807|6804.2|6804|6801.2|6807.1|6804.3|6803.5|6800.7|63
1615306000000|2021-03-09 16:06:40|6804.3|6801.5|6802.5|6799.7|6804.3|6801.5|6802.5|6799.7|23
1615306010000|2021-03-09 16:06:50|6800.5|6797.7|6802|6799.2|6802|6799.2|6799.5|6796.7|103
1615306020000|2021-03-09 16:07:00|6801.8|6799|6800.8|6798|6802.3|6799.5|6800.5|6797.7|82
1615306030000|2021-03-09 16:07:10|6800.5|6797.7|6800.5|6797.7|6801.3|6798.5|6799.3|6796.5|22
1615306040000|2021-03-09 16:07:20|6801.1|6798.3|6801.3|6798.5|6801.3|6798.5|6800.4|6797.6|12
1615306050000|2021-03-09 16:07:30|6801.4|6798.6|6801.6|6798.8|6802.4|6799.6|6800.8|6798|128
1615306060000|2021-03-09 16:07:40|6800.9|6798.1|6800.9|6798.1|6801.3|6798.5|6799.9|6797.1|110
1615306070000|2021-03-09 16:07:50|6801.3|6798.5|6800.3|6797.5|6801.4|6798.6|6799.9|6797.1|19
1615306080000|2021-03-09 16:08:00|6800.4|6797.6|6800.3|6797.5|6800.4|6797.6|6799.4|6796.6|25
1615306090000|2021-03-09 16:08:10|6800.4|6797.6|6801.4|6798.6|6802.8|6800|6800.4|6797.6|17
1615306100000|2021-03-09 16:08:20|6801.8|6799|6801.4|6798.6|6803.1|6800.3|6801.4|6798.6|31
1615306110000|2021-03-09 16:08:30|6801.3|6798.5|6800.4|6797.6|6801.3|6798.5|6800.4|6797.6|3
1615306120000|2021-03-09 16:08:40|6800.3|6797.5|6797.9|6795.1|6800.3|6797.5|6797.9|6795.1|21
1615306130000|2021-03-09 16:08:50|6798.3|6795.5|6798.4|6795.6|6799.8|6797|6797.9|6795.1|21
1615306140000|2021-03-09 16:09:00|6798.1|6795.3|6796.8|6794|6798.1|6795.3|6796.4|6793.6|37
1615306150000|2021-03-09 16:09:10|6796.9|6794.1|6796.9|6794.1|6797.3|6794.5|6796.4|6793.6|10
1615306160000|2021-03-09 16:09:20|6796.4|6793.6|6797.3|6794.5|6797.3|6794.5|6796.3|6793.5|15
1615306170000|2021-03-09 16:09:30|6797.4|6794.6|6797.4|6794.6|6797.4|6794.6|6796.4|6793.6|2
1615306180000|2021-03-09 16:09:40|6797.3|6794.5|6797.3|6794.5|6797.3|6794.5|6796.9|6794.1|2
1615306190000|2021-03-09 16:09:50|6797.4|6794.6|6795.8|6793|6797.4|6794.6|6795.4|6792.6|8
1615306200000|2021-03-09 16:10:00|6795.4|6792.6|6789.4|6786.6|6795.4|6792.6|6789.4|6786.6|259
1615306210000|2021-03-09 16:10:10|6789.3|6786.5|6786.4|6783.6|6790.3|6787.5|6786.4|6783.6|182
1615306220000|2021-03-09 16:10:20|6785.9|6783.1|6788.6|6785.8|6788.9|6786.1|6784.9|6782.1|44
1615306230000|2021-03-09 16:10:30|6788.3|6785.5|6785.8|6783|6788.6|6785.8|6784.4|6781.6|61
1615306240000|2021-03-09 16:10:40|6786.3|6783.5|6786.9|6784.1|6787.3|6784.5|6785.4|6782.6|18
1615306250000|2021-03-09 16:10:50|6787.3|6784.5|6785.9|6783.1|6788.3|6785.5|6785.4|6782.6|17
1615306260000|2021-03-09 16:11:00|6785.8|6783|6783.4|6780.6|6785.8|6783|6783.4|6780.6|57
1615306270000|2021-03-09 16:11:10|6782.4|6779.6|6782.4|6779.6|6783.4|6780.6|6781.9|6779.1|96
1615306280000|2021-03-09 16:11:20|6782.8|6780|6782.9|6780.1|6783.4|6780.6|6781.9|6779.1|8
1615306290000|2021-03-09 16:11:30|6783.4|6780.6|6787.4|6784.6|6788.3|6785.5|6783.4|6780.6|39
1615306300000|2021-03-09 16:11:40|6788.3|6785.5|6790.4|6787.6|6790.9|6788.1|6787.4|6784.6|71
1615306310000|2021-03-09 16:11:50|6789.4|6786.6|6790.4|6787.6|6791.3|6788.5|6789.3|6786.5|24
1615306320000|2021-03-09 16:12:00|6790.3|6787.5|6787.6|6784.8|6790.3|6787.5|6786.9|6784.1|42
1615306330000|2021-03-09 16:12:10|6787.4|6784.6|6785.4|6782.6|6787.4|6784.6|6784.9|6782.1|15
1615306340000|2021-03-09 16:12:20|6786.3|6783.5|6786.4|6783.6|6786.4|6783.6|6785.4|6782.6|46
1615306350000|2021-03-09 16:12:30|6785.4|6782.6|6785.9|6783.1|6786.3|6783.5|6785.4|6782.6|39
1615306360000|2021-03-09 16:12:40|6785.4|6782.6|6785.9|6783.1|6786.4|6783.6|6784.4|6781.6|67
1615306370000|2021-03-09 16:12:50|6786.3|6783.5|6785.4|6782.6|6786.3|6783.5|6785.4|6782.6|13
1615306380000|2021-03-09 16:13:00|6786.1|6783.3|6786.9|6784.1|6787.9|6785.1|6786.1|6783.3|40
1615306390000|2021-03-09 16:13:10|6786.6|6783.8|6783.9|6781.1|6786.6|6783.8|6783.9|6781.1|38
1615306400000|2021-03-09 16:13:20|6783.4|6780.6|6779.9|6777.1|6783.8|6781|6779.1|6776.3|161
1615306410000|2021-03-09 16:13:30|6779.4|6776.6|6778.3|6775.5|6780.3|6777.5|6776.9|6774.1|201
1615306420000|2021-03-09 16:13:40|6778.4|6775.6|6775.9|6773.1|6778.8|6776|6775.9|6773.1|62
1615306430000|2021-03-09 16:13:50|6776.4|6773.6|6774.9|6772.1|6777.4|6774.6|6774.4|6771.6|144
1615306440000|2021-03-09 16:14:00|6774.8|6772|6777.4|6774.6|6778.4|6775.6|6774.8|6772|56
1615306450000|2021-03-09 16:14:10|6777.3|6774.5|6775.6|6772.8|6777.3|6774.5|6774.4|6771.6|255
1615306460000|2021-03-09 16:14:20|6775.8|6773|6774.4|6771.6|6775.8|6773|6773.9|6771.1|29
1615306470000|2021-03-09 16:14:30|6774.1|6771.3|6773.1|6770.3|6774.1|6771.3|6772.6|6769.8|40
1615306480000|2021-03-09 16:14:40|6772.9|6770.1|6772.8|6770|6774.4|6771.6|6772.4|6769.6|36
1615306490000|2021-03-09 16:14:50|6772.6|6769.8|6772.4|6769.6|6773.6|6770.8|6771.6|6768.8|54
1615306500000|2021-03-09 16:15:00|6772.6|6769.8|6773.4|6770.6|6773.4|6770.6|6771.6|6768.8|28
1615306510000|2021-03-09 16:15:10|6773.6|6770.8|6773.9|6771.1|6776.4|6773.6|6773.6|6770.8|62
1615306520000|2021-03-09 16:15:20|6773.6|6770.8|6773.9|6771.1|6774.4|6771.6|6773.4|6770.6|14
1615306530000|2021-03-09 16:15:30|6773.6|6770.8|6773.9|6771.1|6773.9|6771.1|6773.6|6770.8|1
1615306540000|2021-03-09 16:15:40|6774.4|6771.6|6776.6|6773.8|6776.6|6773.8|6774.4|6771.6|80
1615306550000|2021-03-09 16:15:50|6777.4|6774.6|6779.4|6776.6|6780.4|6777.6|6776.9|6774.1|26
1615306560000|2021-03-09 16:16:00|6779.6|6776.8|6779.6|6776.8|6780.4|6777.6|6778.6|6775.8|26
1615306570000|2021-03-09 16:16:10|6779.2|6776.4|6778.1|6775.3|6779.2|6776.4|6778.1|6775.3|24
1615306580000|2021-03-09 16:16:20|6778.4|6775.6|6775.1|6772.3|6778.6|6775.8|6774.6|6771.8|22
1615306590000|2021-03-09 16:16:30|6774.9|6772.1|6771.9|6769.1|6774.9|6772.1|6771.9|6769.1|25
1615306600000|2021-03-09 16:16:40|6771.6|6768.8|6765.9|6763.1|6771.6|6768.8|6764.8|6762|163
1615306610000|2021-03-09 16:16:50|6766.1|6763.3|6768.9|6766.1|6769.4|6766.6|6766.1|6763.3|34
1615306620000|2021-03-09 16:17:00|6769.1|6766.3|6766.1|6763.3|6769.4|6766.6|6766.1|6763.3|84
1615306630000|2021-03-09 16:17:10|6765.6|6762.8|6766.6|6763.8|6767.8|6765|6765.3|6762.5|23
1615306640000|2021-03-09 16:17:20|6766.2|6763.4|6765.6|6762.8|6766.6|6763.8|6765.6|6762.8|19
1615306650000|2021-03-09 16:17:30|6766.2|6763.4|6766.9|6764.1|6766.9|6764.1|6766.1|6763.3|17
1615306660000|2021-03-09 16:17:40|6767.1|6764.3|6766.1|6763.3|6769.2|6766.4|6766.1|6763.3|1279
1615306670000|2021-03-09 16:17:50|6765.4|6762.6|6763.7|6760.9|6765.4|6762.6|6763.2|6760.4|39
1615306680000|2021-03-09 16:18:00|6762.8|6760|6764.2|6761.4|6764.2|6761.4|6762.4|6759.6|87
1615306690000|2021-03-09 16:18:10|6764.4|6761.6|6764.6|6761.8|6765.7|6762.9|6764.4|6761.6|16
1615306700000|2021-03-09 16:18:20|6764.2|6761.4|6760.7|6757.9|6764.2|6761.4|6760.7|6757.9|19
1615306710000|2021-03-09 16:18:30|6760.4|6757.6|6761.2|6758.4|6762.1|6759.3|6760.4|6757.6|52
1615306720000|2021-03-09 16:18:40|6761.4|6758.6|6761.4|6758.6|6762.2|6759.4|6761.4|6758.6|13
1615306730000|2021-03-09 16:18:50|6761.2|6758.4|6762.1|6759.3|6762.7|6759.9|6761.2|6758.4|14
1615306740000|2021-03-09 16:19:00|6762.2|6759.4|6764.9|6762.1|6764.9|6762.1|6762.2|6759.4|58
1615306750000|2021-03-09 16:19:10|6765.1|6762.3|6765.2|6762.4|6765.2|6762.4|6764.2|6761.4|18
1615306760000|2021-03-09 16:19:20|6765.9|6763.1|6765.6|6762.8|6766.1|6763.3|6764.2|6761.4|33
1615306770000|2021-03-09 16:19:30|6765.2|6762.4|6764.4|6761.6|6766.1|6763.3|6762.6|6759.8|512
1615306780000|2021-03-09 16:19:40|6763.8|6761|6762.9|6760.1|6764.9|6762.1|6762.8|6760|186
1615306790000|2021-03-09 16:19:50|6762.6|6759.8|6763.6|6760.8|6764.4|6761.6|6762.6|6759.8|6
1615306800000|2021-03-09 16:20:00|6763.4|6760.6|6763.9|6761.1|6763.9|6761.1|6763.1|6760.3|12
1615306810000|2021-03-09 16:20:10|6763.6|6760.8|6765.9|6763.1|6765.9|6763.1|6763.1|6760.3|44
1615306820000|2021-03-09 16:20:20|6765.4|6762.6|6764.6|6761.8|6765.4|6762.6|6764.1|6761.3|128
1615306830000|2021-03-09 16:20:30|6764.9|6762.1|6764.6|6761.8|6764.9|6762.1|6764.6|6761.8|4
1615306840000|2021-03-09 16:20:40|6765.4|6762.6|6766.4|6763.6|6766.4|6763.6|6765.4|6762.6|29
1615306850000|2021-03-09 16:20:50|6766.7|6763.9|6768.4|6765.6|6768.4|6765.6|6766.7|6763.9|17
1615306860000|2021-03-09 16:21:00|6768.6|6765.8|6765.9|6763.1|6769.6|6766.8|6765.9|6763.1|48
1615306870000|2021-03-09 16:21:10|6766.2|6763.4|6765.9|6763.1|6766.9|6764.1|6765.4|6762.6|23
1615306880000|2021-03-09 16:21:20|6766.4|6763.6|6764.1|6761.3|6766.6|6763.8|6764.1|6761.3|6
1615306890000|2021-03-09 16:21:30|6763.6|6760.8|6763.9|6761.1|6764.6|6761.8|6763.6|6760.8|62
1615306900000|2021-03-09 16:21:40|6764.4|6761.6|6763.9|6761.1|6764.6|6761.8|6763.9|6761.1|4
1615306910000|2021-03-09 16:21:50|6764.6|6761.8|6763.4|6760.6|6765.1|6762.3|6763.4|6760.6|14
1615306920000|2021-03-09 16:22:00|6762.6|6759.8|6759.9|6757.1|6762.6|6759.8|6759.6|6756.8|57
1615306930000|2021-03-09 16:22:10|6759.6|6756.8|6763.9|6761.1|6763.9|6761.1|6758.6|6755.8|455
1615306940000|2021-03-09 16:22:20|6764.6|6761.8|6763.6|6760.8|6764.9|6762.1|6763.6|6760.8|6
1615306950000|2021-03-09 16:22:30|6763.4|6760.6|6761.6|6758.8|6763.4|6760.6|6760.4|6757.6|89
1615306960000|2021-03-09 16:22:40|6761.1|6758.3|6761.1|6758.3|6761.4|6758.6|6760.6|6757.8|16
1615306970000|2021-03-09 16:22:50|6761.4|6758.6|6761.7|6758.9|6761.7|6758.9|6760.4|6757.6|40
1615306980000|2021-03-09 16:23:00|6761.4|6758.6|6760.2|6757.4|6762.2|6759.4|6759.4|6756.6|33
1615306990000|2021-03-09 16:23:10|6760.4|6757.6|6760.2|6757.4|6761.2|6758.4|6759.4|6756.6|23
1615307000000|2021-03-09 16:23:20|6760.5|6757.7|6764.9|6762.1|6765.2|6762.4|6760.5|6757.7|58
1615307010000|2021-03-09 16:23:30|6765.2|6762.4|6767.4|6764.6|6767.4|6764.6|6764.9|6762.1|32
1615307020000|2021-03-09 16:23:40|6767|6764.2|6764.1|6761.3|6767|6764.2|6764.1|6761.3|13
1615307030000|2021-03-09 16:23:50|6763.9|6761.1|6765.2|6762.4|6765.2|6762.4|6763.4|6760.6|9
1615307040000|2021-03-09 16:24:00|6765.4|6762.6|6763.9|6761.1|6765.6|6762.8|6763.9|6761.1|62
1615307050000|2021-03-09 16:24:10|6764.2|6761.4|6766.7|6763.9|6767.4|6764.6|6763.9|6761.1|18
1615307060000|2021-03-09 16:24:20|6767.2|6764.4|6765.6|6762.8|6768.7|6765.9|6765.6|6762.8|145
1615307070000|2021-03-09 16:24:30|6765.3|6762.5|6763.6|6760.8|6765.6|6762.8|6763.6|6760.8|88
1615307080000|2021-03-09 16:24:40|6763.9|6761.1|6760.6|6757.8|6764.6|6761.8|6760.4|6757.6|28
1615307090000|2021-03-09 16:24:50|6760.8|6758|6761.4|6758.6|6763.4|6760.6|6760.8|6758|179
1615307100000|2021-03-09 16:25:00|6761.6|6758.8|6760.6|6757.8|6761.6|6758.8|6759.6|6756.8|91
1615307110000|2021-03-09 16:25:10|6760.8|6758|6762.1|6759.3|6763.2|6760.4|6760.8|6758|110
1615307120000|2021-03-09 16:25:20|6761.4|6758.6|6761.1|6758.3|6761.4|6758.6|6759.9|6757.1|103
1615307130000|2021-03-09 16:25:30|6760.6|6757.8|6759.4|6756.6|6760.6|6757.8|6759.4|6756.6|19
1615307140000|2021-03-09 16:25:40|6757.9|6755.1|6757.9|6755.1|6758.6|6755.8|6757.1|6754.3|76
1615307150000|2021-03-09 16:25:50|6757.8|6755|6758.7|6755.9|6758.7|6755.9|6757.4|6754.6|23
1615307160000|2021-03-09 16:26:00|6759.1|6756.3|6757.1|6754.3|6759.4|6756.6|6757.1|6754.3|45
1615307170000|2021-03-09 16:26:10|6756.6|6753.8|6757.9|6755.1|6757.9|6755.1|6756.1|6753.3|13
1615307180000|2021-03-09 16:26:20|6758.3|6755.5|6759.4|6756.6|6760.4|6757.6|6758.3|6755.5|307
1615307190000|2021-03-09 16:26:30|6759.1|6756.3|6756.9|6754.1|6760.1|6757.3|6756.9|6754.1|276
1615307200000|2021-03-09 16:26:40|6755.4|6752.6|6754.9|6752.1|6756.9|6754.1|6754.9|6752.1|53
1615307210000|2021-03-09 16:26:50|6754.6|6751.8|6757.4|6754.6|6757.4|6754.6|6754.4|6751.6|75
1615307220000|2021-03-09 16:27:00|6756.8|6754|6757.4|6754.6|6758.2|6755.4|6756.6|6753.8|73
1615307230000|2021-03-09 16:27:10|6757.6|6754.8|6755.8|6753|6757.8|6755|6755.6|6752.8|32
1615307240000|2021-03-09 16:27:20|6755.3|6752.5|6754.9|6752.1|6755.6|6752.8|6754.6|6751.8|18
1615307250000|2021-03-09 16:27:30|6755.3|6752.5|6753.3|6750.5|6755.6|6752.8|6752.8|6750|544
1615307260000|2021-03-09 16:27:40|6752.9|6750.1|6752|6749.2|6752.9|6750.1|6751.8|6749|92
1615307270000|2021-03-09 16:27:50|6751.8|6749|6750.8|6748|6751.8|6749|6749.8|6747|191
1615307280000|2021-03-09 16:28:00|6750.6|6747.8|6748.6|6745.8|6750.6|6747.8|6747.8|6745|222
1615307290000|2021-03-09 16:28:10|6748.3|6745.5|6743.6|6740.8|6748.6|6745.8|6743.6|6740.8|934
1615307300000|2021-03-09 16:28:20|6742.6|6739.8|6740.8|6738|6742.6|6739.8|6739.8|6737|1562
1615307310000|2021-03-09 16:28:30|6741|6738.2|6740.8|6738|6741.3|6738.5|6738.8|6736|98
1615307320000|2021-03-09 16:28:40|6741.3|6738.5|6743.8|6741|6744.8|6742|6741.3|6738.5|212
1615307330000|2021-03-09 16:28:50|6744.1|6741.3|6746.8|6744|6748.1|6745.3|6744.1|6741.3|97
1615307340000|2021-03-09 16:29:00|6746.6|6743.8|6741.8|6739|6746.6|6743.8|6740.1|6737.3|93
1615307350000|2021-03-09 16:29:10|6742.4|6739.6|6739.5|6736.7|6742.4|6739.6|6738|6735.2|493
1615307360000|2021-03-09 16:29:20|6739.8|6737|6740|6737.2|6740.2|6737.4|6739.2|6736.4|255
1615307370000|2021-03-09 16:29:30|6739.8|6737|6741.5|6738.7|6742|6739.2|6738.2|6735.4|367
1615307380000|2021-03-09 16:29:40|6742.3|6739.5|6742.3|6739.5|6744.8|6742|6742|6739.2|309
1615307390000|2021-03-09 16:29:50|6743|6740.2|6745.8|6743|6746|6743.2|6742.3|6739.5|225
1615307400000|2021-03-09 16:30:00|6746.4|6743.6|6744.5|6741.7|6746.4|6743.6|6743.8|6741|287
1615307410000|2021-03-09 16:30:10|6744|6741.2|6740.8|6738|6744|6741.2|6738.7|6735.9|237
1615307420000|2021-03-09 16:30:20|6740.5|6737.7|6742.5|6739.7|6742.5|6739.7|6740.2|6737.4|25
1615307430000|2021-03-09 16:30:30|6742.2|6739.4|6747.3|6744.5|6748.6|6745.8|6741.8|6739|292
1615307440000|2021-03-09 16:30:40|6747.6|6744.8|6746.1|6743.3|6747.6|6744.8|6744.8|6742|165
1615307450000|2021-03-09 16:30:50|6746.6|6743.8|6748.6|6745.8|6749.4|6746.6|6746.6|6743.8|120
1615307460000|2021-03-09 16:31:00|6748.1|6745.3|6749.6|6746.8|6749.6|6746.8|6744.8|6742|50
1615307470000|2021-03-09 16:31:10|6749.3|6746.5|6748.8|6746|6751.6|6748.8|6748.8|6746|381
1615307480000|2021-03-09 16:31:20|6748.1|6745.3|6748.9|6746.1|6750.1|6747.3|6747.8|6745|22
1615307490000|2021-03-09 16:31:30|6749.1|6746.3|6749.8|6747|6749.8|6747|6748.3|6745.5|31
1615307500000|2021-03-09 16:31:40|6750.4|6747.6|6756.6|6753.8|6756.6|6753.8|6750.3|6747.5|224
1615307510000|2021-03-09 16:31:50|6755.8|6753|6757.4|6754.6|6759.6|6756.8|6755.8|6753|393
1615307520000|2021-03-09 16:32:00|6757.9|6755.1|6759.9|6757.1|6759.9|6757.1|6755.8|6753|77
1615307530000|2021-03-09 16:32:10|6759.6|6756.8|6758.6|6755.8|6761.4|6758.6|6758.6|6755.8|91
1615307540000|2021-03-09 16:32:20|6758.9|6756.1|6762.2|6759.4|6762.2|6759.4|6758.9|6756.1|72
1615307550000|2021-03-09 16:32:30|6762.4|6759.6|6759.1|6756.3|6762.4|6759.6|6758.9|6756.1|174
1615307560000|2021-03-09 16:32:40|6759.6|6756.8|6762.4|6759.6|6762.4|6759.6|6759.1|6756.3|26
1615307570000|2021-03-09 16:32:50|6763.4|6760.6|6764.7|6761.9|6764.7|6761.9|6763.4|6760.6|264
1615307580000|2021-03-09 16:33:00|6764.5|6761.7|6763.4|6760.6|6764.5|6761.7|6761.4|6758.6|534
1615307590000|2021-03-09 16:33:10|6763.2|6760.4|6763.7|6760.9|6765.2|6762.4|6762.6|6759.8|316
1615307600000|2021-03-09 16:33:20|6763.2|6760.4|6761.4|6758.6|6763.2|6760.4|6761.4|6758.6|9
1615307610000|2021-03-09 16:33:30|6761.9|6759.1|6764.2|6761.4|6765.2|6762.4|6761.9|6759.1|136
1615307620000|2021-03-09 16:33:40|6763.7|6760.9|6766|6763.2|6766|6763.2|6762.9|6760.1|23
1615307630000|2021-03-09 16:33:50|6766.3|6763.5|6767.4|6764.6|6768|6765.2|6766.3|6763.5|26
1615307640000|2021-03-09 16:34:00|6767.2|6764.4|6769.2|6766.4|6770|6767.2|6767.2|6764.4|42
1615307650000|2021-03-09 16:34:10|6770.5|6767.7|6768.2|6765.4|6771|6768.2|6767.2|6764.4|131
1615307660000|2021-03-09 16:34:20|6769.2|6766.4|6768.2|6765.4|6770|6767.2|6767.7|6764.9|38
1615307670000|2021-03-09 16:34:30|6767.7|6764.9|6768.2|6765.4|6770.2|6767.4|6766.7|6763.9|46
1615307680000|2021-03-09 16:34:40|6767.7|6764.9|6767.9|6765.1|6769.2|6766.4|6767.7|6764.9|23
1615307690000|2021-03-09 16:34:50|6767.4|6764.6|6770.2|6767.4|6770.2|6767.4|6767.2|6764.4|41
1615307700000|2021-03-09 16:35:00|6769.9|6767.1|6766.4|6763.6|6770.2|6767.4|6765.2|6762.4|64
1615307710000|2021-03-09 16:35:10|6765.9|6763.1|6764.7|6761.9|6766.7|6763.9|6763.7|6760.9|53
1615307720000|2021-03-09 16:35:20|6764.4|6761.6|6765.2|6762.4|6766.2|6763.4|6763.9|6761.1|29
1615307730000|2021-03-09 16:35:30|6765.4|6762.6|6762.7|6759.9|6766.2|6763.4|6761.7|6758.9|98
1615307740000|2021-03-09 16:35:40|6762.9|6760.1|6765.4|6762.6|6766.2|6763.4|6762.9|6760.1|340
1615307750000|2021-03-09 16:35:50|6765.5|6762.7|6765.5|6762.7|6765.5|6762.7|6764.2|6761.4|20
1615307760000|2021-03-09 16:36:00|6765.7|6762.9|6767.5|6764.7|6768.2|6765.4|6765.7|6762.9|30
1615307770000|2021-03-09 16:36:10|6767.2|6764.4|6768.2|6765.4|6768.2|6765.4|6767.2|6764.4|8
1615307780000|2021-03-09 16:36:20|6767.9|6765.1|6765.2|6762.4|6767.9|6765.1|6765.2|6762.4|14
1615307790000|2021-03-09 16:36:30|6764.2|6761.4|6761|6758.2|6764.2|6761.4|6760.9|6758.1|22
1615307800000|2021-03-09 16:36:40|6761.2|6758.4|6761.7|6758.9|6762.2|6759.4|6761.2|6758.4|3
1615307810000|2021-03-09 16:36:50|6761.2|6758.4|6760|6757.2|6761.2|6758.4|6759.2|6756.4|24
1615307820000|2021-03-09 16:37:00|6760.2|6757.4|6761|6758.2|6761|6758.2|6759.5|6756.7|29
1615307830000|2021-03-09 16:37:10|6761.2|6758.4|6760.4|6757.6|6762.2|6759.4|6760.4|6757.6|36
1615307840000|2021-03-09 16:37:20|6759.9|6757.1|6759.8|6757|6760.8|6758|6759.2|6756.4|47
1615307850000|2021-03-09 16:37:30|6760.4|6757.6|6761.9|6759.1|6764.5|6761.7|6760.4|6757.6|67
1615307860000|2021-03-09 16:37:40|6761.2|6758.4|6762.7|6759.9|6763.2|6760.4|6761.2|6758.4|36
1615307870000|2021-03-09 16:37:50|6762.4|6759.6|6762.2|6759.4|6763.2|6760.4|6761.9|6759.1|8
1615307880000|2021-03-09 16:38:00|6763|6760.2|6761.9|6759.1|6763|6760.2|6761.9|6759.1|13
1615307890000|2021-03-09 16:38:10|6761.4|6758.6|6758.2|6755.4|6761.4|6758.6|6758.2|6755.4|62
1615307900000|2021-03-09 16:38:20|6758.4|6755.6|6761.7|6758.9|6762|6759.2|6758.4|6755.6|15
1615307910000|2021-03-09 16:38:30|6762|6759.2|6761.9|6759.1|6762.7|6759.9|6761.4|6758.6|1
1615307920000|2021-03-09 16:38:40|6762.2|6759.4|6764.2|6761.4|6764.5|6761.7|6762.2|6759.4|7
1615307930000|2021-03-09 16:38:50|6763.9|6761.1|6765.7|6762.9|6765.7|6762.9|6763.7|6760.9|15
1615307940000|2021-03-09 16:39:00|6765.2|6762.4|6765.2|6762.4|6766|6763.2|6764.4|6761.6|17
1615307950000|2021-03-09 16:39:10|6765|6762.2|6764|6761.2|6765|6762.2|6763.9|6761.1|9
1615307960000|2021-03-09 16:39:20|6764.2|6761.4|6762.2|6759.4|6764.2|6761.4|6761.7|6758.9|2
1615307970000|2021-03-09 16:39:30|6762.4|6759.6|6762.7|6759.9|6763.2|6760.4|6761.9|6759.1|143
1615307980000|2021-03-09 16:39:40|6762.8|6760|6763.2|6760.4|6764|6761.2|6762.8|6760|3
1615307990000|2021-03-09 16:39:50|6763.7|6760.9|6762.7|6759.9|6763.7|6760.9|6762.7|6759.9|17
1615308000000|2021-03-09 16:40:00|6763|6760.2|6761.2|6758.4|6763|6760.2|6761.2|6758.4|6
1615308010000|2021-03-09 16:40:10|6760.9|6758.1|6760.9|6758.1|6762.2|6759.4|6760.7|6757.9|11
1615308020000|2021-03-09 16:40:20|6761|6758.2|6760.7|6757.9|6761|6758.2|6759.2|6756.4|15
1615308030000|2021-03-09 16:40:30|6760.2|6757.4|6759|6756.2|6760.2|6757.4|6759|6756.2|3
1615308040000|2021-03-09 16:40:40|6758.7|6755.9|6758.5|6755.7|6758.7|6755.9|6757.2|6754.4|16
1615308050000|2021-03-09 16:40:50|6757.7|6754.9|6758.2|6755.4|6758.5|6755.7|6757.4|6754.6|24
1615308060000|2021-03-09 16:41:00|6757.9|6755.1|6757.9|6755.1|6758.2|6755.4|6757.5|6754.7|11
1615308070000|2021-03-09 16:41:10|6757.2|6754.4|6756.7|6753.9|6757.2|6754.4|6756.7|6753.9|1
1615308080000|2021-03-09 16:41:20|6756.5|6753.7|6757.2|6754.4|6757.5|6754.7|6756.5|6753.7|41
1615308090000|2021-03-09 16:41:30|6757.5|6754.7|6757.7|6754.9|6758.5|6755.7|6757.4|6754.6|16
1615308100000|2021-03-09 16:41:40|6758.2|6755.4|6759|6756.2|6759|6756.2|6757.7|6754.9|2
1615308110000|2021-03-09 16:41:50|6759.2|6756.4|6757.7|6754.9|6759.5|6756.7|6757.4|6754.6|13
1615308120000|2021-03-09 16:42:00|6757.5|6754.7|6757.7|6754.9|6758|6755.2|6756.4|6753.6|108
1615308130000|2021-03-09 16:42:10|6757.8|6755|6759.7|6756.9|6760.4|6757.6|6757.8|6755|23
1615308140000|2021-03-09 16:42:20|6760.2|6757.4|6760|6757.2|6760.5|6757.7|6759.2|6756.4|18
1615308150000|2021-03-09 16:42:30|6760.2|6757.4|6759.7|6756.9|6760.2|6757.4|6759.7|6756.9|19
1615308160000|2021-03-09 16:42:40|6759.2|6756.4|6758.5|6755.7|6759.2|6756.4|6757.7|6754.9|18
1615308170000|2021-03-09 16:42:50|6758|6755.2|6756.4|6753.6|6758.2|6755.4|6756.4|6753.6|1181
1615308180000|2021-03-09 16:43:00|6755.6|6752.8|6757.9|6755.1|6757.9|6755.1|6754.4|6751.6|53
1615308190000|2021-03-09 16:43:10|6758.4|6755.6|6758.1|6755.3|6759.2|6756.4|6757.6|6754.8|32
1615308200000|2021-03-09 16:43:20|6757.4|6754.6|6758.9|6756.1|6758.9|6756.1|6757.4|6754.6|25
1615308210000|2021-03-09 16:43:30|6758.6|6755.8|6757.1|6754.3|6758.6|6755.8|6757.1|6754.3|9
1615308220000|2021-03-09 16:43:40|6756.9|6754.1|6756.6|6753.8|6757.4|6754.6|6756.1|6753.3|31
1615308230000|2021-03-09 16:43:50|6757.9|6755.1|6756.2|6753.4|6757.9|6755.1|6755.4|6752.6|215
1615308240000|2021-03-09 16:44:00|6756|6753.2|6755.7|6752.9|6756|6753.2|6755.7|6752.9|6
1615308250000|2021-03-09 16:44:10|6755.4|6752.6|6753.7|6750.9|6755.4|6752.6|6753.7|6750.9|39
1615308260000|2021-03-09 16:44:20|6753.4|6750.6|6752.7|6749.9|6754|6751.2|6752.7|6749.9|31
1615308270000|2021-03-09 16:44:30|6752.4|6749.6|6753.4|6750.6|6755|6752.2|6752.4|6749.6|30
1615308280000|2021-03-09 16:44:40|6753.7|6750.9|6755.7|6752.9|6755.7|6752.9|6753.7|6750.9|20
1615308290000|2021-03-09 16:44:50|6756|6753.2|6756.2|6753.4|6756.2|6753.4|6755.2|6752.4|14
1615308300000|2021-03-09 16:45:00|6755.7|6752.9|6755.2|6752.4|6756.7|6753.9|6755.2|6752.4|7
1615308310000|2021-03-09 16:45:10|6755.4|6752.6|6754.9|6752.1|6755.4|6752.6|6754.4|6751.6|23
1615308320000|2021-03-09 16:45:20|6754.2|6751.4|6752.6|6749.8|6754.2|6751.4|6751.4|6748.6|149
1615308330000|2021-03-09 16:45:30|6752.1|6749.3|6753.9|6751.1|6754.4|6751.6|6752.1|6749.3|211
1615308340000|2021-03-09 16:45:40|6753.6|6750.8|6754.1|6751.3|6754.6|6751.8|6753.6|6750.8|23
1615308350000|2021-03-09 16:45:50|6754.4|6751.6|6754.1|6751.3|6755.4|6752.6|6754.1|6751.3|28
1615308360000|2021-03-09 16:46:00|6753.9|6751.1|6753.4|6750.6|6753.9|6751.1|6753.4|6750.6|25
1615308370000|2021-03-09 16:46:10|6753.2|6750.4|6754.1|6751.3|6754.4|6751.6|6752.6|6749.8|13
1615308380000|2021-03-09 16:46:20|6754.4|6751.6|6754.1|6751.3|6754.9|6752.1|6754.1|6751.3|3
1615308390000|2021-03-09 16:46:30|6754.6|6751.8|6755.4|6752.6|6755.6|6752.8|6754.1|6751.3|19
1615308400000|2021-03-09 16:46:40|6754.9|6752.1|6754.6|6751.8|6755.4|6752.6|6754.6|6751.8|30
1615308410000|2021-03-09 16:46:50|6755.2|6752.4|6755.1|6752.3|6755.4|6752.6|6755.1|6752.3|3
1615308420000|2021-03-09 16:47:00|6754.9|6752.1|6752.6|6749.8|6754.9|6752.1|6752.6|6749.8|107
1615308430000|2021-03-09 16:47:10|6752.1|6749.3|6750.8|6748|6752.1|6749.3|6750.8|6748|34
1615308440000|2021-03-09 16:47:20|6750.4|6747.6|6751.4|6748.6|6751.6|6748.8|6750.4|6747.6|11
1615308450000|2021-03-09 16:47:30|6751.6|6748.8|6753.6|6750.8|6753.6|6750.8|6751.4|6748.6|56
1615308460000|2021-03-09 16:47:40|6753.4|6750.6|6752.9|6750.1|6753.4|6750.6|6752.1|6749.3|7
1615308470000|2021-03-09 16:47:50|6753.4|6750.6|6753.9|6751.1|6753.9|6751.1|6753.4|6750.6|5
1615308480000|2021-03-09 16:48:00|6754.2|6751.4|6754.4|6751.6|6754.6|6751.8|6753.6|6750.8|8
1615308490000|2021-03-09 16:48:10|6754.6|6751.8|6754.4|6751.6|6755.6|6752.8|6753.6|6750.8|57
1615308500000|2021-03-09 16:48:20|6754.1|6751.3|6755.1|6752.3|6755.4|6752.6|6754.1|6751.3|22
1615308510000|2021-03-09 16:48:30|6755.4|6752.6|6756.9|6754.1|6757.4|6754.6|6755.1|6752.3|30
1615308520000|2021-03-09 16:48:40|6757.1|6754.3|6760.6|6757.8|6760.6|6757.8|6757.1|6754.3|17
1615308530000|2021-03-09 16:48:50|6759.6|6756.8|6759.6|6756.8|6760.4|6757.6|6759.1|6756.3|15
1615308540000|2021-03-09 16:49:00|6759.1|6756.3|6757.7|6754.9|6759.4|6756.6|6757.4|6754.6|40
1615308550000|2021-03-09 16:49:10|6757.4|6754.6|6758.1|6755.3|6758.4|6755.6|6757.4|6754.6|3
1615308560000|2021-03-09 16:49:20|6757.6|6754.8|6759.4|6756.6|6759.6|6756.8|6757.4|6754.6|21
1615308570000|2021-03-09 16:49:30|6759.6|6756.8|6760.6|6757.8|6760.6|6757.8|6759.6|6756.8|17
1615308580000|2021-03-09 16:49:40|6760.9|6758.1|6762.1|6759.3|6762.4|6759.6|6760.9|6758.1|31
1615308590000|2021-03-09 16:49:50|6762.4|6759.6|6763.4|6760.6|6763.4|6760.6|6761.9|6759.1|57
1615308600000|2021-03-09 16:50:00|6763.2|6760.4|6762.4|6759.6|6763.2|6760.4|6760.8|6758|18
1615308610000|2021-03-09 16:50:10|6762.6|6759.8|6763.2|6760.4|6763.4|6760.6|6762.6|6759.8|14
1615308620000|2021-03-09 16:50:20|6763.4|6760.6|6765.4|6762.6|6765.4|6762.6|6763.4|6760.6|6
1615308630000|2021-03-09 16:50:30|6765.6|6762.8|6764.4|6761.6|6766.4|6763.6|6763.9|6761.1|28
1615308640000|2021-03-09 16:50:40|6765.1|6762.3|6765.6|6762.8|6765.6|6762.8|6765.1|6762.3|5
1615308650000|2021-03-09 16:50:50|6766.4|6763.6|6766.9|6764.1|6766.9|6764.1|6765.9|6763.1|5
1615308660000|2021-03-09 16:51:00|6766.1|6763.3|6766.1|6763.3|6767.4|6764.6|6766.1|6763.3|12
1615308670000|2021-03-09 16:51:10|6766.4|6763.6|6766.6|6763.8|6766.6|6763.8|6765.4|6762.6|13
1615308680000|2021-03-09 16:51:20|6765.8|6763|6765.6|6762.8|6765.8|6763|6765.6|6762.8|8
1615308690000|2021-03-09 16:51:30|6765.4|6762.6|6764.6|6761.8|6765.4|6762.6|6762.8|6760|29
1615308700000|2021-03-09 16:51:40|6764.9|6762.1|6764.6|6761.8|6765.1|6762.3|6764.1|6761.3|32
1615308710000|2021-03-09 16:51:50|6763.8|6761|6763.8|6761|6764.1|6761.3|6762.8|6760|2
1615308720000|2021-03-09 16:52:00|6763.6|6760.8|6760.6|6757.8|6764.1|6761.3|6760.6|6757.8|17
1615308730000|2021-03-09 16:52:10|6760.9|6758.1|6761.9|6759.1|6762.6|6759.8|6760.6|6757.8|4
1615308740000|2021-03-09 16:52:20|6762.4|6759.6|6759.4|6756.6|6762.6|6759.8|6758.8|6756|7
1615308750000|2021-03-09 16:52:30|6759.6|6756.8|6762.6|6759.8|6763.2|6760.4|6759.1|6756.3|23
1615308760000|2021-03-09 16:52:40|6762.1|6759.3|6760.1|6757.3|6762.9|6760.1|6760.1|6757.3|3
1615308770000|2021-03-09 16:52:50|6760.4|6757.6|6762.9|6760.1|6762.9|6760.1|6760.1|6757.3|12
1615308780000|2021-03-09 16:53:00|6763.1|6760.3|6765.1|6762.3|6765.4|6762.6|6762.9|6760.1|5
1615308790000|2021-03-09 16:53:10|6764.6|6761.8|6768.4|6765.6|6768.4|6765.6|6764.6|6761.8|20
1615308800000|2021-03-09 16:53:20|6768.6|6765.8|6770.2|6767.4|6770.4|6767.6|6768.6|6765.8|37
1615308810000|2021-03-09 16:53:30|6770.4|6767.6|6772.4|6769.6|6773.9|6771.1|6770.4|6767.6|138
1615308820000|2021-03-09 16:53:40|6772.1|6769.3|6773.4|6770.6|6773.4|6770.6|6771.4|6768.6|88
1615308830000|2021-03-09 16:53:50|6772.9|6770.1|6776.4|6773.6|6776.4|6773.6|6772.9|6770.1|87
1615308840000|2021-03-09 16:54:00|6776.2|6773.4|6777.4|6774.6|6777.9|6775.1|6775.6|6772.8|84
1615308850000|2021-03-09 16:54:10|6777.6|6774.8|6776.9|6774.1|6777.9|6775.1|6776.1|6773.3|132
1615308860000|2021-03-09 16:54:20|6777.4|6774.6|6778.4|6775.6|6778.4|6775.6|6776.9|6774.1|13
1615308870000|2021-03-09 16:54:30|6779.4|6776.6|6778.4|6775.6|6779.9|6777.1|6778.4|6775.6|73
1615308880000|2021-03-09 16:54:40|6778.7|6775.9|6776.4|6773.6|6778.7|6775.9|6776.4|6773.6|115
1615308890000|2021-03-09 16:54:50|6776.7|6773.9|6776.9|6774.1|6777.2|6774.4|6775.4|6772.6|47
1615308900000|2021-03-09 16:55:00|6776.7|6773.9|6777.2|6774.4|6777.4|6774.6|6774.9|6772.1|46
1615308910000|2021-03-09 16:55:10|6777.4|6774.6|6777|6774.2|6778.7|6775.9|6777|6774.2|18
1615308920000|2021-03-09 16:55:20|6777.2|6774.4|6777.2|6774.4|6777.2|6774.4|6775.4|6772.6|139
1615308930000|2021-03-09 16:55:30|6778|6775.2|6776.2|6773.4|6779.7|6776.9|6776.2|6773.4|72
1615308940000|2021-03-09 16:55:40|6776.7|6773.9|6777.2|6774.4|6777.2|6774.4|6775.9|6773.1|5
1615308950000|2021-03-09 16:55:50|6777.5|6774.7|6775.9|6773.1|6777.7|6774.9|6775.9|6773.1|8
1615308960000|2021-03-09 16:56:00|6775.7|6772.9|6775.4|6772.6|6777.2|6774.4|6775.2|6772.4|18
1615308970000|2021-03-09 16:56:10|6775.7|6772.9|6774.9|6772.1|6775.7|6772.9|6774.7|6771.9|8
1615308980000|2021-03-09 16:56:20|6774.4|6771.6|6774.2|6771.4|6774.9|6772.1|6774.2|6771.4|24
1615308990000|2021-03-09 16:56:30|6774.7|6771.9|6775.2|6772.4|6776.2|6773.4|6774.7|6771.9|20
1615309000000|2021-03-09 16:56:40|6775.6|6772.8|6775.9|6773.1|6777.2|6774.4|6774.4|6771.6|13
1615309010000|2021-03-09 16:56:50|6775.4|6772.6|6774.4|6771.6|6775.4|6772.6|6773.6|6770.8|21
1615309020000|2021-03-09 16:57:00|6774.2|6771.4|6770.9|6768.1|6775.2|6772.4|6770.6|6767.8|28
1615309030000|2021-03-09 16:57:10|6771.2|6768.4|6769.9|6767.1|6771.2|6768.4|6769.7|6766.9|8
1615309040000|2021-03-09 16:57:20|6770.4|6767.6|6768.9|6766.1|6770.9|6768.1|6768.4|6765.6|10
1615309050000|2021-03-09 16:57:30|6769.4|6766.6|6767.8|6765|6769.4|6766.6|6767.8|6765|7
1615309060000|2021-03-09 16:57:40|6767.6|6764.8|6766.3|6763.5|6768.4|6765.6|6765.1|6762.3|20
1615309070000|2021-03-09 16:57:50|6766.6|6763.8|6765.2|6762.4|6766.9|6764.1|6764.6|6761.8|170
1615309080000|2021-03-09 16:58:00|6765.4|6762.6|6764.9|6762.1|6766.2|6763.4|6764.6|6761.8|66
1615309090000|2021-03-09 16:58:10|6764.8|6762|6762.8|6760|6765.1|6762.3|6762.1|6759.3|24
1615309100000|2021-03-09 16:58:20|6762.6|6759.8|6764.4|6761.6|6764.4|6761.6|6762.6|6759.8|35
1615309110000|2021-03-09 16:58:30|6764.6|6761.8|6764.3|6761.5|6765.1|6762.3|6764.3|6761.5|4
1615309120000|2021-03-09 16:58:40|6764.4|6761.6|6769.1|6766.3|6769.1|6766.3|6764.1|6761.3|11
1615309130000|2021-03-09 16:58:50|6769.6|6766.8|6767.6|6764.8|6769.6|6766.8|6767.6|6764.8|6
1615309140000|2021-03-09 16:59:00|6767.4|6764.6|6764.6|6761.8|6767.4|6764.6|6764.3|6761.5|22
1615309150000|2021-03-09 16:59:10|6764.8|6762|6766.3|6763.5|6766.3|6763.5|6764.6|6761.8|47
1615309160000|2021-03-09 16:59:20|6766.4|6763.6|6766.1|6763.3|6766.6|6763.8|6765.6|6762.8|2
1615309170000|2021-03-09 16:59:30|6766.3|6763.5|6765.1|6762.3|6766.3|6763.5|6764.3|6761.5|6
1615309180000|2021-03-09 16:59:40|6764.6|6761.8|6765.6|6762.8|6765.8|6763|6764.6|6761.8|3
1615309190000|2021-03-09 16:59:50|6765.4|6762.6|6764.6|6761.8|6765.4|6762.6|6764.6|6761.8|7
1615309200000|2021-03-09 17:00:00|6764.4|6761.6|6765.6|6762.8|6767.6|6764.8|6764.4|6761.6|35
1615309210000|2021-03-09 17:00:10|6766.4|6763.6|6763.6|6760.8|6766.4|6763.6|6763.6|6760.8|15
1615309220000|2021-03-09 17:00:20|6762.8|6760|6761.6|6758.8|6762.8|6760|6760.6|6757.8|7
1615309230000|2021-03-09 17:00:30|6761.3|6758.5|6760.1|6757.3|6761.6|6758.8|6759.8|6757|26
1615309240000|2021-03-09 17:00:40|6760.4|6757.6|6759.6|6756.8|6760.4|6757.6|6759.6|6756.8|7
1615309250000|2021-03-09 17:00:50|6758.6|6755.8|6758.1|6755.3|6759.1|6756.3|6758.1|6755.3|20
1615309260000|2021-03-09 17:01:00|6758.4|6755.6|6756.6|6753.8|6758.6|6755.8|6756.6|6753.8|9
1615309270000|2021-03-09 17:01:10|6756.9|6754.1|6756.9|6754.1|6757.9|6755.1|6756.1|6753.3|4
1615309280000|2021-03-09 17:01:20|6757.2|6754.4|6755.9|6753.1|6757.9|6755.1|6755.9|6753.1|85
1615309290000|2021-03-09 17:01:30|6756.2|6753.4|6756.1|6753.3|6756.6|6753.8|6755.9|6753.1|7
1615309300000|2021-03-09 17:01:40|6756.4|6753.6|6753.6|6750.8|6756.9|6754.1|6753.6|6750.8|136
1615309310000|2021-03-09 17:01:50|6754.1|6751.3|6753.6|6750.8|6754.4|6751.6|6752.6|6749.8|37
1615309320000|2021-03-09 17:02:00|6753.3|6750.5|6752.4|6749.6|6753.4|6750.6|6751.8|6749|27
1615309330000|2021-03-09 17:02:10|6752.6|6749.8|6752.1|6749.3|6753.4|6750.6|6752.1|6749.3|17
1615309340000|2021-03-09 17:02:20|6751.8|6749|6751.8|6749|6752.6|6749.8|6751.6|6748.8|19
1615309350000|2021-03-09 17:02:30|6751.6|6748.8|6747.1|6744.3|6751.6|6748.8|6747.1|6744.3|21
1615309360000|2021-03-09 17:02:40|6746.8|6744|6747.4|6744.6|6747.9|6745.1|6746.8|6744|45
1615309370000|2021-03-09 17:02:50|6747.1|6744.3|6744.8|6742|6747.1|6744.3|6744.8|6742|36
1615309380000|2021-03-09 17:03:00|6744.6|6741.8|6744.6|6741.8|6744.6|6741.8|6743.6|6740.8|64
1615309390000|2021-03-09 17:03:10|6744.3|6741.5|6744.1|6741.3|6744.6|6741.8|6743.6|6740.8|2
1615309400000|2021-03-09 17:03:20|6744.3|6741.5|6745.8|6743|6746.8|6744|6744.3|6741.5|44
1615309410000|2021-03-09 17:03:30|6745.6|6742.8|6747.1|6744.3|6747.6|6744.8|6745.6|6742.8|13
1615309420000|2021-03-09 17:03:40|6747.6|6744.8|6750.6|6747.8|6750.6|6747.8|6747.6|6744.8|46
1615309430000|2021-03-09 17:03:50|6749.6|6746.8|6749.6|6746.8|6749.6|6746.8|6749.6|6746.8|5
1615309440000|2021-03-09 17:04:00|6749.9|6747.1|6749.1|6746.3|6751.1|6748.3|6749.1|6746.3|31
1615309450000|2021-03-09 17:04:10|6748.6|6745.8|6747.1|6744.3|6748.6|6745.8|6746.6|6743.8|8
1615309460000|2021-03-09 17:04:20|6746.6|6743.8|6746.6|6743.8|6747.6|6744.8|6746|6743.2|78
1615309470000|2021-03-09 17:04:30|6746.8|6744|6748.3|6745.5|6749.6|6746.8|6746.8|6744|7
1615309480000|2021-03-09 17:04:40|6748|6745.2|6747.3|6744.5|6748.6|6745.8|6747.3|6744.5|44
1615309490000|2021-03-09 17:04:50|6746.4|6743.6|6744.8|6742|6746.4|6743.6|6744.8|6742|9
1615309500000|2021-03-09 17:05:00|6744.6|6741.8|6744.3|6741.5|6745.1|6742.3|6744.1|6741.3|31
1615309510000|2021-03-09 17:05:10|6743.6|6740.8|6745.4|6742.6|6745.4|6742.6|6742.8|6740|59
1615309520000|2021-03-09 17:05:20|6745.1|6742.3|6744.3|6741.5|6745.1|6742.3|6743.6|6740.8|10
1615309530000|2021-03-09 17:05:30|6744.1|6741.3|6745.1|6742.3|6745.6|6742.8|6744.1|6741.3|12
1615309540000|2021-03-09 17:05:40|6744.6|6741.8|6744.6|6741.8|6745.1|6742.3|6744.6|6741.8|7
1615309550000|2021-03-09 17:05:50|6744.8|6742|6747.6|6744.8|6748.1|6745.3|6744.8|6742|448
1615309560000|2021-03-09 17:06:00|6747.9|6745.1|6747.3|6744.5|6749.4|6746.6|6746.3|6743.5|68
1615309570000|2021-03-09 17:06:10|6746.8|6744|6747.6|6744.8|6747.6|6744.8|6746.8|6744|5
1615309580000|2021-03-09 17:06:20|6747.9|6745.1|6746.1|6743.3|6748.1|6745.3|6746.1|6743.3|20
1615309590000|2021-03-09 17:06:30|6746.6|6743.8|6746.8|6744|6747.6|6744.8|6746.1|6743.3|51
1615309600000|2021-03-09 17:06:40|6747.1|6744.3|6748.6|6745.8|6748.6|6745.8|6746.8|6744|4
1615309610000|2021-03-09 17:06:50|6748.8|6746|6749.1|6746.3|6749.4|6746.6|6748.6|6745.8|11
1615309620000|2021-03-09 17:07:00|6748.5|6745.7|6748.9|6746.1|6748.9|6746.1|6746.8|6744|7
1615309630000|2021-03-09 17:07:10|6748.6|6745.8|6748.6|6745.8|6749.1|6746.3|6748.4|6745.6|2
1615309640000|2021-03-09 17:07:20|6748.4|6745.6|6747.4|6744.6|6748.4|6745.6|6747.4|6744.6|23
1615309650000|2021-03-09 17:07:30|6747.6|6744.8|6746.1|6743.3|6747.6|6744.8|6745.1|6742.3|5
1615309660000|2021-03-09 17:07:40|6745.6|6742.8|6747.4|6744.6|6747.4|6744.6|6745.6|6742.8|5
1615309670000|2021-03-09 17:07:50|6746.8|6744|6746.6|6743.8|6746.9|6744.1|6746.1|6743.3|3
1615309680000|2021-03-09 17:08:00|6746.1|6743.3|6746.4|6743.6|6746.4|6743.6|6746.1|6743.3|2
1615309690000|2021-03-09 17:08:10|6745.9|6743.1|6745.1|6742.3|6745.9|6743.1|6745.1|6742.3|33
1615309700000|2021-03-09 17:08:20|6745.4|6742.6|6746.4|6743.6|6746.4|6743.6|6745.1|6742.3|8
1615309710000|2021-03-09 17:08:30|6746.6|6743.8|6747.4|6744.6|6747.4|6744.6|6746.1|6743.3|9
1615309720000|2021-03-09 17:08:40|6746.8|6744|6747.4|6744.6|6747.4|6744.6|6746.4|6743.6|8
1615309730000|2021-03-09 17:08:50|6747.6|6744.8|6748.1|6745.3|6748.1|6745.3|6747.6|6744.8|6
1615309740000|2021-03-09 17:09:00|6747.6|6744.8|6745.3|6742.5|6747.6|6744.8|6745.3|6742.5|11
1615309750000|2021-03-09 17:09:10|6745.6|6742.8|6745.8|6743|6745.8|6743|6745.1|6742.3|0
1615309760000|2021-03-09 17:09:20|6745.1|6742.3|6744.1|6741.3|6745.4|6742.6|6744.1|6741.3|6
1615309770000|2021-03-09 17:09:30|6743.8|6741|6743.9|6741.1|6743.9|6741.1|6743.6|6740.8|7
1615309780000|2021-03-09 17:09:40|6743.6|6740.8|6743.6|6740.8|6743.6|6740.8|6743.6|6740.8|24
1615309790000|2021-03-09 17:09:50|6744.4|6741.6|6745.4|6742.6|6745.4|6742.6|6743.6|6740.8|30
1615309800000|2021-03-09 17:10:00|6745.6|6742.8|6745.6|6742.8|6746.2|6743.4|6745.1|6742.3|10
1615309810000|2021-03-09 17:10:10|6746.1|6743.3|6745.9|6743.1|6746.1|6743.3|6745.6|6742.8|109
1615309820000|2021-03-09 17:10:20|6745.6|6742.8|6745.6|6742.8|6745.9|6743.1|6745.6|6742.8|5
1615309830000|2021-03-09 17:10:30|6745.8|6743|6746.6|6743.8|6746.6|6743.8|6745.8|6743|20
1615309840000|2021-03-09 17:10:40|6746.4|6743.6|6744.6|6741.8|6746.4|6743.6|6744.6|6741.8|36
1615309850000|2021-03-09 17:10:50|6744.9|6742.1|6744.1|6741.3|6744.9|6742.1|6743.8|6741|10
1615309860000|2021-03-09 17:11:00|6743.8|6741|6744.6|6741.8|6744.6|6741.8|6743.6|6740.8|25
1615309870000|2021-03-09 17:11:10|6745.4|6742.6|6745.6|6742.8|6745.6|6742.8|6744.6|6741.8|15
1615309880000|2021-03-09 17:11:20|6745.3|6742.5|6745.6|6742.8|6745.6|6742.8|6745.1|6742.3|5
1615309890000|2021-03-09 17:11:30|6745.9|6743.1|6742|6739.2|6745.9|6743.1|6741.8|6739|1363
1615309900000|2021-03-09 17:11:40|6742.8|6740|6741|6738.2|6742.8|6740|6741|6738.2|33
1615309910000|2021-03-09 17:11:50|6740.7|6737.9|6740|6737.2|6740.7|6737.9|6739.2|6736.4|32
1615309920000|2021-03-09 17:12:00|6741|6738.2|6739|6736.2|6741|6738.2|6738.7|6735.9|46
1615309930000|2021-03-09 17:12:10|6738.7|6735.9|6739.2|6736.4|6740|6737.2|6738.7|6735.9|11
1615309940000|2021-03-09 17:12:20|6739|6736.2|6737.2|6734.4|6739|6736.2|6736.2|6733.4|135
1615309950000|2021-03-09 17:12:30|6737|6734.2|6737.2|6734.4|6737.2|6734.4|6737|6734.2|143
1615309960000|2021-03-09 17:12:40|6737.8|6735|6738.2|6735.4|6739.2|6736.4|6736.2|6733.4|331
1615309970000|2021-03-09 17:12:50|6738|6735.2|6735.2|6732.4|6738|6735.2|6735.2|6732.4|204
1615309980000|2021-03-09 17:13:00|6735.8|6733|6735.5|6732.7|6736|6733.2|6735.2|6732.4|65
1615309990000|2021-03-09 17:13:10|6735.2|6732.4|6734.2|6731.4|6735.7|6732.9|6734|6731.2|318
1615310000000|2021-03-09 17:13:20|6734.8|6732|6735.2|6732.4|6735.2|6732.4|6734.8|6732|45
1615310010000|2021-03-09 17:13:30|6735|6732.2|6734.5|6731.7|6736|6733.2|6734.2|6731.4|40
1615310020000|2021-03-09 17:13:40|6734.2|6731.4|6734.5|6731.7|6736|6733.2|6734|6731.2|75
1615310030000|2021-03-09 17:13:50|6734|6731.2|6732|6729.2|6734.5|6731.7|6732|6729.2|71
1615310040000|2021-03-09 17:14:00|6732.8|6730|6736.2|6733.4|6736.2|6733.4|6732.8|6730|24
1615310050000|2021-03-09 17:14:10|6735.7|6732.9|6733|6730.2|6735.7|6732.9|6731.8|6729|896
1615310060000|2021-03-09 17:14:20|6733.2|6730.4|6730.2|6727.4|6734.2|6731.4|6730.2|6727.4|645
1615310070000|2021-03-09 17:14:30|6729.2|6726.4|6731|6728.2|6733|6730.2|6727.5|6724.7|224
1615310080000|2021-03-09 17:14:40|6730.2|6727.4|6728.7|6725.9|6730.2|6727.4|6727.2|6724.4|70
1615310090000|2021-03-09 17:14:50|6728.5|6725.7|6723.2|6720.4|6728.5|6725.7|6722.3|6719.5|385
1615310100000|2021-03-09 17:15:00|6722.8|6720|6732.3|6729.5|6732.7|6729.9|6722.8|6720|134
1615310110000|2021-03-09 17:15:10|6733|6730.2|6737.7|6734.9|6738.5|6735.7|6733|6730.2|121
1615310120000|2021-03-09 17:15:20|6737.3|6734.5|6732.5|6729.7|6737.5|6734.7|6732.2|6729.4|200
1615310130000|2021-03-09 17:15:30|6733|6730.2|6733.7|6730.9|6734.5|6731.7|6733|6730.2|10
1615310140000|2021-03-09 17:15:40|6734|6731.2|6735.7|6732.9|6736.5|6733.7|6734|6731.2|13
1615310150000|2021-03-09 17:15:50|6736|6733.2|6738.7|6735.9|6739|6736.2|6734|6731.2|105
1615310160000|2021-03-09 17:16:00|6739|6736.2|6738.8|6736|6739.8|6737|6737.7|6734.9|9
1615310170000|2021-03-09 17:16:10|6739|6736.2|6740.5|6737.7|6742|6739.2|6738.8|6736|67
1615310180000|2021-03-09 17:16:20|6740.3|6737.5|6741.8|6739|6744.1|6741.3|6740.3|6737.5|553
1615310190000|2021-03-09 17:16:30|6741.6|6738.8|6744|6741.2|6745|6742.2|6740.8|6738|124
1615310200000|2021-03-09 17:16:40|6744.8|6742|6743.8|6741|6744.8|6742|6743|6740.2|15
1615310210000|2021-03-09 17:16:50|6743.5|6740.7|6742.8|6740|6743.5|6740.7|6742.2|6739.4|69
1615310220000|2021-03-09 17:17:00|6742.5|6739.7|6741.6|6738.8|6742.5|6739.7|6740.8|6738|75
1615310230000|2021-03-09 17:17:10|6741.3|6738.5|6741.3|6738.5|6742.8|6740|6741.3|6738.5|5
1615310240000|2021-03-09 17:17:20|6740.8|6738|6739.8|6737|6740.8|6738|6739|6736.2|32
1615310250000|2021-03-09 17:17:30|6740.3|6737.5|6737.8|6735|6740.3|6737.5|6737.8|6735|2
1615310260000|2021-03-09 17:17:40|6738.1|6735.3|6740.1|6737.3|6740.4|6737.6|6737.8|6735|14
1615310270000|2021-03-09 17:17:50|6738.8|6736|6738.6|6735.8|6739.6|6736.8|6738.3|6735.5|21
1615310280000|2021-03-09 17:18:00|6738.3|6735.5|6737|6734.2|6738.6|6735.8|6737|6734.2|9
1615310290000|2021-03-09 17:18:10|6736.6|6733.8|6738.1|6735.3|6738.1|6735.3|6736.3|6733.5|35
1615310300000|2021-03-09 17:18:20|6737.6|6734.8|6737.6|6734.8|6737.8|6735|6737.3|6734.5|4
1615310310000|2021-03-09 17:18:30|6737.8|6735|6734.3|6731.5|6738.8|6736|6734.3|6731.5|69
1615310320000|2021-03-09 17:18:40|6734.6|6731.8|6731.8|6729|6734.6|6731.8|6731.8|6729|0
1615310330000|2021-03-09 17:18:50|6732.1|6729.3|6732.8|6730|6733.1|6730.3|6731.8|6729|67
1615310340000|2021-03-09 17:19:00|6732.6|6729.8|6732.6|6729.8|6734.6|6731.8|6732.6|6729.8|48
1615310350000|2021-03-09 17:19:10|6732.9|6730.1|6731.3|6728.5|6733.1|6730.3|6730.8|6728|52
1615310360000|2021-03-09 17:19:20|6731|6728.2|6730.6|6727.8|6731.6|6728.8|6728.6|6725.8|54
1615310370000|2021-03-09 17:19:30|6730.1|6727.3|6730.6|6727.8|6731.1|6728.3|6730.1|6727.3|3
1615310380000|2021-03-09 17:19:40|||||||||39
1615310390000|2021-03-09 17:19:50|6730.4|6727.6|6728.3|6725.5|6730.4|6727.6|6728.3|6725.5|42
1615310400000|2021-03-09 17:20:00|6728.6|6725.8|6728.1|6725.3|6729.1|6726.3|6726.3|6723.5|45
1615310410000|2021-03-09 17:20:10|6727.8|6725|6727.1|6724.3|6727.9|6725.1|6726.6|6723.8|2
1615310420000|2021-03-09 17:20:20|6727.4|6724.6|6728.1|6725.3|6728.4|6725.6|6727.3|6724.5|15
1615310430000|2021-03-09 17:20:30|6727.8|6725|6726.6|6723.8|6727.8|6725|6725.8|6723|255
1615310440000|2021-03-09 17:20:40|6726.1|6723.3|6725.6|6722.8|6726.6|6723.8|6725.6|6722.8|12
1615310450000|2021-03-09 17:20:50|6725.8|6723|6724.8|6722|6725.8|6723|6723.6|6720.8|27
1615310460000|2021-03-09 17:21:00|6724.6|6721.8|6726.9|6724.1|6726.9|6724.1|6723.6|6720.8|52
1615310470000|2021-03-09 17:21:10|6727.6|6724.8|6726.8|6724|6728.4|6725.6|6726.6|6723.8|21
1615310480000|2021-03-09 17:21:20|6726.4|6723.6|6725.6|6722.8|6726.4|6723.6|6725|6722.2|10
1615310490000|2021-03-09 17:21:30|6725.3|6722.5|6724.6|6721.8|6725.4|6722.6|6724.4|6721.6|31
1615310500000|2021-03-09 17:21:40|6724.9|6722.1|6723.8|6721|6725.4|6722.6|6723.6|6720.8|7
1615310510000|2021-03-09 17:21:50|6724.1|6721.3|6726.4|6723.6|6726.4|6723.6|6724.1|6721.3|18
1615310520000|2021-03-09 17:22:00|6726.6|6723.8|6728.1|6725.3|6730.6|6727.8|6726.6|6723.8|87
1615310530000|2021-03-09 17:22:10|6728.6|6725.8|6727.8|6725|6729.1|6726.3|6726.1|6723.3|15
1615310540000|2021-03-09 17:22:20|6727.6|6724.8|6731.6|6728.8|6731.6|6728.8|6727.6|6724.8|135
1615310550000|2021-03-09 17:22:30|6731.9|6729.1|6733.6|6730.8|6733.6|6730.8|6731.9|6729.1|22
1615310560000|2021-03-09 17:22:40|6733.3|6730.5|6730.6|6727.8|6733.3|6730.5|6730.6|6727.8|40
1615310570000|2021-03-09 17:22:50|6731.1|6728.3|6732.6|6729.8|6732.6|6729.8|6731.1|6728.3|9
1615310580000|2021-03-09 17:23:00|6732.3|6729.5|6731.6|6728.8|6732.6|6729.8|6731.3|6728.5|4
1615310590000|2021-03-09 17:23:10|6731.3|6728.5|6733.6|6730.8|6734.6|6731.8|6730.8|6728|13
1615310600000|2021-03-09 17:23:20|6733.1|6730.3|6733.6|6730.8|6734.6|6731.8|6732.8|6730|8
1615310610000|2021-03-09 17:23:30|6733.1|6730.3|6733.6|6730.8|6733.6|6730.8|6733.1|6730.3|16
1615310620000|2021-03-09 17:23:40|6734.6|6731.8|6736.4|6733.6|6736.4|6733.6|6734.6|6731.8|15
1615310630000|2021-03-09 17:23:50|6735.6|6732.8|6740.4|6737.6|6740.4|6737.6|6735.6|6732.8|24
1615310640000|2021-03-09 17:24:00|6740.6|6737.8|6738.8|6736|6740.6|6737.8|6738.8|6736|42
1615310650000|2021-03-09 17:24:10|6739.4|6736.6|6738.1|6735.3|6739.4|6736.6|6737.6|6734.8|10
1615310660000|2021-03-09 17:24:20|6737.8|6735|6737.6|6734.8|6737.8|6735|6737.1|6734.3|2
1615310670000|2021-03-09 17:24:30|6737.4|6734.6|6739.1|6736.3|6739.6|6736.8|6736.1|6733.3|27
1615310680000|2021-03-09 17:24:40|6738.6|6735.8|6736.9|6734.1|6738.6|6735.8|6736.6|6733.8|17
1615310690000|2021-03-09 17:24:50|6736.6|6733.8|6736.3|6733.5|6736.6|6733.8|6736.3|6733.5|16
1615310700000|2021-03-09 17:25:00|6736.1|6733.3|6734.8|6732|6736.1|6733.3|6734.3|6731.5|22
1615310710000|2021-03-09 17:25:10|6733.6|6730.8|6732.9|6730.1|6734.6|6731.8|6732.6|6729.8|17
1615310720000|2021-03-09 17:25:20|6732.8|6730|6732.6|6729.8|6732.8|6730|6732.3|6729.5|19
1615310730000|2021-03-09 17:25:30|6732.8|6730|6732.3|6729.5|6734.9|6732.1|6731.8|6729|40
1615310740000|2021-03-09 17:25:40|6732|6729.2|6732.3|6729.5|6732.3|6729.5|6731.8|6729|3
1615310750000|2021-03-09 17:25:50|6731.8|6729|6732.8|6730|6733.1|6730.3|6731.6|6728.8|1
1615310760000|2021-03-09 17:26:00|6732.6|6729.8|6732.8|6730|6734.6|6731.8|6732.6|6729.8|52
1615310770000|2021-03-09 17:26:10|6732.6|6729.8|6734.6|6731.8|6734.9|6732.1|6732.3|6729.5|29
1615310780000|2021-03-09 17:26:20|6735.1|6732.3|6735.6|6732.8|6735.6|6732.8|6734.6|6731.8|6
1615310790000|2021-03-09 17:26:30|6735.1|6732.3|6733.6|6730.8|6735.1|6732.3|6733.6|6730.8|9
1615310800000|2021-03-09 17:26:40|6733.8|6731|6733.1|6730.3|6734.6|6731.8|6732.3|6729.5|46
1615310810000|2021-03-09 17:26:50|6732.8|6730|6735.6|6732.8|6736.1|6733.3|6732.6|6729.8|33
1615310820000|2021-03-09 17:27:00|6735.4|6732.6|6734.6|6731.8|6735.4|6732.6|6734.6|6731.8|5
1615310830000|2021-03-09 17:27:10|6735.1|6732.3|6735.8|6733|6735.8|6733|6735.1|6732.3|3
1615310840000|2021-03-09 17:27:20|6735.4|6732.6|6735.6|6732.8|6735.6|6732.8|6735.1|6732.3|16
1615310850000|2021-03-09 17:27:30|6735.8|6733|6737.6|6734.8|6737.9|6735.1|6735.8|6733|37
1615310860000|2021-03-09 17:27:40|6738.1|6735.3|6738.1|6735.3|6739.1|6736.3|6737.9|6735.1|6
1615310870000|2021-03-09 17:27:50|6738.8|6736|6738.9|6736.1|6739.1|6736.3|6738.1|6735.3|13
1615310880000|2021-03-09 17:28:00|6739.1|6736.3|6739.4|6736.6|6739.4|6736.6|6738.4|6735.6|8
1615310890000|2021-03-09 17:28:10|6739.6|6736.8|6740.1|6737.3|6740.1|6737.3|6738.6|6735.8|8
1615310900000|2021-03-09 17:28:20|6739.8|6737|6740.1|6737.3|6740.4|6737.6|6739.6|6736.8|21
1615310910000|2021-03-09 17:28:30|6740.6|6737.8|6740.6|6737.8|6740.6|6737.8|6738.6|6735.8|25
1615310920000|2021-03-09 17:28:40|6740.4|6737.6|6740.9|6738.1|6741.4|6738.6|6740.4|6737.6|6
1615310930000|2021-03-09 17:28:50|||||||||4
1615310940000|2021-03-09 17:29:00|6741.4|6738.6|6738.9|6736.1|6741.4|6738.6|6738.6|6735.8|38
1615310950000|2021-03-09 17:29:10|6738.6|6735.8|6739.1|6736.3|6739.4|6736.6|6737.6|6734.8|10
1615310960000|2021-03-09 17:29:20|6739.4|6736.6|6738.6|6735.8|6739.4|6736.6|6738.6|6735.8|3
1615310970000|2021-03-09 17:29:30|6738.9|6736.1|6739.9|6737.1|6739.9|6737.1|6738.9|6736.1|9
1615310980000|2021-03-09 17:29:40|6740.4|6737.6|6740.4|6737.6|6740.4|6737.6|6739.6|6736.8|4
1615310990000|2021-03-09 17:29:50|6740.8|6738|6739.1|6736.3|6741.1|6738.3|6739.1|6736.3|4
1615311000000|2021-03-09 17:30:00|6738.9|6736.1|6739.4|6736.6|6741.1|6738.3|6738.9|6736.1|11
1615311010000|2021-03-09 17:30:10|6739.6|6736.8|6739.6|6736.8|6740.6|6737.8|6739.6|6736.8|7
1615311020000|2021-03-09 17:30:20|6739.2|6736.4|6740.6|6737.8|6741.1|6738.3|6738.9|6736.1|18
1615311030000|2021-03-09 17:30:30|6740.9|6738.1|6739.1|6736.3|6740.9|6738.1|6739.1|6736.3|26
1615311040000|2021-03-09 17:30:40|6739.4|6736.6|6734.6|6731.8|6739.4|6736.6|6734.6|6731.8|14
1615311050000|2021-03-09 17:30:50|6734.9|6732.1|6734.4|6731.6|6735.9|6733.1|6734.4|6731.6|9
1615311060000|2021-03-09 17:31:00|6734.9|6732.1|6738.1|6735.3|6738.4|6735.6|6734.6|6731.8|34
1615311070000|2021-03-09 17:31:10|6737.6|6734.8|6737.9|6735.1|6738.4|6735.6|6737.4|6734.6|2
1615311080000|2021-03-09 17:31:20|6738.4|6735.6|6736.4|6733.6|6738.4|6735.6|6736.4|6733.6|25
1615311090000|2021-03-09 17:31:30|6735.8|6733|6733.9|6731.1|6735.8|6733|6733.6|6730.8|17
1615311100000|2021-03-09 17:31:40|6733.3|6730.5|6731.9|6729.1|6733.3|6730.5|6730.3|6727.5|28
1615311110000|2021-03-09 17:31:50|6731.6|6728.8|6731.9|6729.1|6731.9|6729.1|6731.1|6728.3|28
1615311120000|2021-03-09 17:32:00|6730.9|6728.1|6731.9|6729.1|6731.9|6729.1|6730.4|6727.6|70
1615311130000|2021-03-09 17:32:10|6732.4|6729.6|6734.4|6731.6|6734.4|6731.6|6732.4|6729.6|8
1615311140000|2021-03-09 17:32:20|6733.4|6730.6|6733.2|6730.4|6733.9|6731.1|6732.9|6730.1|9
1615311150000|2021-03-09 17:32:30|6732.9|6730.1|6733.4|6730.6|6733.4|6730.6|6731.9|6729.1|5
1615311160000|2021-03-09 17:32:40|6733.2|6730.4|6732.9|6730.1|6733.2|6730.4|6731.9|6729.1|13
1615311170000|2021-03-09 17:32:50|6733.2|6730.4|6731.4|6728.6|6733.4|6730.6|6731.1|6728.3|10
1615311180000|2021-03-09 17:33:00|6731.6|6728.8|6732.9|6730.1|6735.9|6733.1|6731.6|6728.8|15
1615311190000|2021-03-09 17:33:10|6733.4|6730.6|6732.9|6730.1|6733.9|6731.1|6732.9|6730.1|1
1615311200000|2021-03-09 17:33:20|6732.6|6729.8|6731.4|6728.6|6732.6|6729.8|6730.1|6727.3|8
1615311210000|2021-03-09 17:33:30|6730.7|6727.9|6728.6|6725.8|6730.9|6728.1|6728.6|6725.8|14
1615311220000|2021-03-09 17:33:40|6728.9|6726.1|6731.1|6728.3|6732.6|6729.8|6728.9|6726.1|14
1615311230000|2021-03-09 17:33:50|6731.4|6728.6|6730.9|6728.1|6731.4|6728.6|6729.7|6726.9|37
1615311240000|2021-03-09 17:34:00|6731.1|6728.3|6734.6|6731.8|6734.6|6731.8|6731.1|6728.3|39
1615311250000|2021-03-09 17:34:10|6734.9|6732.1|6732.2|6729.4|6735.1|6732.3|6732.2|6729.4|47
1615311260000|2021-03-09 17:34:20|6732.6|6729.8|6732.6|6729.8|6733.4|6730.6|6731.6|6728.8|50
1615311270000|2021-03-09 17:34:30|6733.1|6730.3|6733.6|6730.8|6733.6|6730.8|6733.1|6730.3|6
1615311280000|2021-03-09 17:34:40|6733.4|6730.6|6731.9|6729.1|6733.4|6730.6|6731.7|6728.9|4
1615311290000|2021-03-09 17:34:50|6732.2|6729.4|6731.6|6728.8|6732.6|6729.8|6731.6|6728.8|5
1615311300000|2021-03-09 17:35:00|6731.7|6728.9|6733.1|6730.3|6733.4|6730.6|6731.7|6728.9|20
1615311310000|2021-03-09 17:35:10|6732.6|6729.8|6732.6|6729.8|6732.9|6730.1|6732.1|6729.3|5
1615311320000|2021-03-09 17:35:20|6732.1|6729.3|6731.1|6728.3|6732.1|6729.3|6730.6|6727.8|19
1615311330000|2021-03-09 17:35:30|6730.9|6728.1|6731.7|6728.9|6731.7|6728.9|6730.9|6728.1|5
1615311340000|2021-03-09 17:35:40|6732.1|6729.3|6730.4|6727.6|6732.1|6729.3|6730.4|6727.6|51
1615311350000|2021-03-09 17:35:50|6730.7|6727.9|6730.7|6727.9|6731.1|6728.3|6730.6|6727.8|9
1615311360000|2021-03-09 17:36:00|6730.6|6727.8|6732.6|6729.8|6732.6|6729.8|6730.6|6727.8|39
1615311370000|2021-03-09 17:36:10|6733.4|6730.6|6735.2|6732.4|6735.2|6732.4|6733.4|6730.6|33
1615311380000|2021-03-09 17:36:20|6734.9|6732.1|6736.4|6733.6|6736.4|6733.6|6734.9|6732.1|20
1615311390000|2021-03-09 17:36:30|6736.1|6733.3|6736.6|6733.8|6736.9|6734.1|6735.6|6732.8|12
1615311400000|2021-03-09 17:36:40|6736.2|6733.4|6737.2|6734.4|6737.2|6734.4|6735.6|6732.8|65
1615311410000|2021-03-09 17:36:50|6737.4|6734.6|6739.6|6736.8|6739.6|6736.8|6737.4|6734.6|31
1615311420000|2021-03-09 17:37:00|6740.1|6737.3|6743.9|6741.1|6743.9|6741.1|6739.9|6737.1|87
1615311430000|2021-03-09 17:37:10|6744.1|6741.3|6744.9|6742.1|6744.9|6742.1|6743.9|6741.1|2
1615311440000|2021-03-09 17:37:20|6744.4|6741.6|6742.9|6740.1|6744.4|6741.6|6742.4|6739.6|15
1615311450000|2021-03-09 17:37:30|6743.2|6740.4|6744.2|6741.4|6744.2|6741.4|6742.9|6740.1|127
1615311460000|2021-03-09 17:37:40|6744.6|6741.8|6743.6|6740.8|6744.6|6741.8|6743.6|6740.8|9
1615311470000|2021-03-09 17:37:50|6743.4|6740.6|6745.4|6742.6|6745.4|6742.6|6743.4|6740.6|14
1615311480000|2021-03-09 17:38:00|6745.1|6742.3|6746.4|6743.6|6746.4|6743.6|6743.9|6741.1|9
1615311490000|2021-03-09 17:38:10|6746.6|6743.8|6747.9|6745.1|6747.9|6745.1|6746.6|6743.8|9
1615311500000|2021-03-09 17:38:20|6748.2|6745.4|6748.9|6746.1|6749.4|6746.6|6748.2|6745.4|71
1615311510000|2021-03-09 17:38:30|6748.6|6745.8|6746.6|6743.8|6748.6|6745.8|6746.4|6743.6|19
1615311520000|2021-03-09 17:38:40|6746.4|6743.6|6744.4|6741.6|6746.4|6743.6|6743.4|6740.6|11
1615311530000|2021-03-09 17:38:50|6744.6|6741.8|6744.4|6741.6|6745.4|6742.6|6744.4|6741.6|23
1615311540000|2021-03-09 17:39:00|6743.6|6740.8|6745.4|6742.6|6745.4|6742.6|6743.6|6740.8|32
1615311550000|2021-03-09 17:39:10|6744.7|6741.9|6743.9|6741.1|6744.7|6741.9|6743.9|6741.1|2
1615311560000|2021-03-09 17:39:20|6744.4|6741.6|6743.6|6740.8|6744.4|6741.6|6743.6|6740.8|5
1615311570000|2021-03-09 17:39:30|6743.7|6740.9|6740.5|6737.7|6744.4|6741.6|6740.5|6737.7|72
1615311580000|2021-03-09 17:39:40|6740|6737.2|6739.5|6736.7|6740|6737.2|6739.2|6736.4|5
1615311590000|2021-03-09 17:39:50|6738.9|6736.1|6737.7|6734.9|6739.5|6736.7|6737.7|6734.9|30
1615311600000|2021-03-09 17:40:00|6737.5|6734.7|6737.5|6734.7|6739.9|6737.1|6736.7|6733.9|107
1615311610000|2021-03-09 17:40:10|6738.2|6735.4|6737.2|6734.4|6739.5|6736.7|6737.2|6734.4|98
1615311620000|2021-03-09 17:40:20|6736.7|6733.9|6737.2|6734.4|6737.2|6734.4|6735.5|6732.7|37
1615311630000|2021-03-09 17:40:30|6737|6734.2|6737.2|6734.4|6737.5|6734.7|6737|6734.2|21
1615311640000|2021-03-09 17:40:40|6737.5|6734.7|6737.7|6734.9|6738.5|6735.7|6737.5|6734.7|16
1615311650000|2021-03-09 17:40:50|6737.5|6734.7|6737.5|6734.7|6738|6735.2|6737.5|6734.7|4
1615311660000|2021-03-09 17:41:00|6737.9|6735.1|6737.7|6734.9|6739.5|6736.7|6737.7|6734.9|43
1615311670000|2021-03-09 17:41:10|6737.5|6734.7|6737.7|6734.9|6738.2|6735.4|6737.2|6734.4|6
1615311680000|2021-03-09 17:41:20|6738|6735.2|6736.4|6733.6|6738|6735.2|6736|6733.2|40
1615311690000|2021-03-09 17:41:30|6736.7|6733.9|6736.5|6733.7|6737.5|6734.7|6736.2|6733.4|2
1615311700000|2021-03-09 17:41:40|6736.7|6733.9|6737.2|6734.4|6737.5|6734.7|6736.7|6733.9|2
1615311710000|2021-03-09 17:41:50|6737.5|6734.7|6737.7|6734.9|6737.7|6734.9|6737.2|6734.4|8
1615311720000|2021-03-09 17:42:00|6737.5|6734.7|6737.5|6734.7|6737.5|6734.7|6736.9|6734.1|1
1615311730000|2021-03-09 17:42:10|6737.2|6734.4|6737.2|6734.4|6738.5|6735.7|6736.7|6733.9|31
1615311740000|2021-03-09 17:42:20|6736.7|6733.9|6736.4|6733.6|6736.7|6733.9|6736|6733.2|61
1615311750000|2021-03-09 17:42:30|6736|6733.2|6735.5|6732.7|6736.5|6733.7|6735.5|6732.7|1
1615311760000|2021-03-09 17:42:40|6736|6733.2|6736.5|6733.7|6737|6734.2|6736|6733.2|2
1615311770000|2021-03-09 17:42:50|6735.7|6732.9|6736|6733.2|6736|6733.2|6735.7|6732.9|4
1615311780000|2021-03-09 17:43:00|6736.7|6733.9|6737|6734.2|6737.5|6734.7|6736.5|6733.7|7
1615311790000|2021-03-09 17:43:10|6737.5|6734.7|6737.5|6734.7|6738|6735.2|6737.2|6734.4|13
1615311800000|2021-03-09 17:43:20|6737.2|6734.4|6739|6736.2|6739|6736.2|6736.7|6733.9|25
1615311810000|2021-03-09 17:43:30|6739.4|6736.6|6739.5|6736.7|6739.5|6736.7|6739.4|6736.6|1
1615311820000|2021-03-09 17:43:40|6740|6737.2|6740.7|6737.9|6740.7|6737.9|6740|6737.2|0
1615311830000|2021-03-09 17:43:50|6740.5|6737.7|6740|6737.2|6740.5|6737.7|6739.7|6736.9|4
1615311840000|2021-03-09 17:44:00|6739.5|6736.7|6739.7|6736.9|6739.7|6736.9|6739.5|6736.7|20
1615311850000|2021-03-09 17:44:10|6739.2|6736.4|6738.2|6735.4|6739.2|6736.4|6737.7|6734.9|14
1615311860000|2021-03-09 17:44:20|6738.5|6735.7|6738.5|6735.7|6738.5|6735.7|6737.7|6734.9|12
1615311870000|2021-03-09 17:44:30|6739|6736.2|6739|6736.2|6739|6736.2|6737.5|6734.7|20
1615311880000|2021-03-09 17:44:40|6739.5|6736.7|6740.5|6737.7|6740.5|6737.7|6739.5|6736.7|6
1615311890000|2021-03-09 17:44:50|6740.7|6737.9|6740.2|6737.4|6740.7|6737.9|6740.2|6737.4|10
1615311900000|2021-03-09 17:45:00|6739.7|6736.9|6741.5|6738.7|6741.5|6738.7|6739.7|6736.9|8
1615311910000|2021-03-09 17:45:10|6741.7|6738.9|6740.7|6737.9|6741.7|6738.9|6740.7|6737.9|20
1615311920000|2021-03-09 17:45:20|6740.5|6737.7|6739.2|6736.4|6740.5|6737.7|6737.2|6734.4|18
1615311930000|2021-03-09 17:45:30|6739.7|6736.9|6738.2|6735.4|6739.7|6736.9|6738.2|6735.4|9
1615311940000|2021-03-09 17:45:40|6737.5|6734.7|6738.5|6735.7|6739|6736.2|6737.5|6734.7|16
1615311950000|2021-03-09 17:45:50|6739|6736.2|6740|6737.2|6740.4|6737.6|6739|6736.2|47
1615311960000|2021-03-09 17:46:00|6739.5|6736.7|6740|6737.2|6740.4|6737.6|6739.5|6736.7|12
1615311970000|2021-03-09 17:46:10|6739.5|6736.7|6738.5|6735.7|6739.5|6736.7|6738.5|6735.7|11
1615311980000|2021-03-09 17:46:20|6738.7|6735.9|6739|6736.2|6739.5|6736.7|6738.5|6735.7|6
1615311990000|2021-03-09 17:46:30|6739.5|6736.7|6739.5|6736.7|6739.5|6736.7|6739.5|6736.7|7
1615312000000|2021-03-09 17:46:40|6739.2|6736.4|6739.5|6736.7|6739.5|6736.7|6739.2|6736.4|2
1615312010000|2021-03-09 17:46:50|6739.7|6736.9|6740.5|6737.7|6740.7|6737.9|6739.7|6736.9|7
1615312020000|2021-03-09 17:47:00|6741|6738.2|6741.7|6738.9|6741.7|6738.9|6741|6738.2|3
1615312030000|2021-03-09 17:47:10|6741.9|6739.1|6744.8|6742|6744.8|6742|6741.9|6739.1|10
1615312040000|2021-03-09 17:47:20|6744.3|6741.5|6744|6741.2|6744.3|6741.5|6742.5|6739.7|26
1615312050000|2021-03-09 17:47:30|6743.8|6741|6744.2|6741.4|6744.7|6741.9|6743.5|6740.7|22
1615312060000|2021-03-09 17:47:40|6744.5|6741.7|6744|6741.2|6744.5|6741.7|6743.5|6740.7|4
1615312070000|2021-03-09 17:47:50|6744.5|6741.7|6744.5|6741.7|6744.5|6741.7|6744.2|6741.4|8
1615312080000|2021-03-09 17:48:00|6744.2|6741.4|6742|6739.2|6744.2|6741.4|6741.2|6738.4|30
1615312090000|2021-03-09 17:48:10|6741.7|6738.9|6742|6739.2|6742.5|6739.7|6741.5|6738.7|52
1615312100000|2021-03-09 17:48:20|6742.2|6739.4|6742|6739.2|6742.5|6739.7|6741.7|6738.9|3
1615312110000|2021-03-09 17:48:30|6741.7|6738.9|6743.5|6740.7|6743.5|6740.7|6741.7|6738.9|41
1615312120000|2021-03-09 17:48:40|6744|6741.2|6743.5|6740.7|6744|6741.2|6743.5|6740.7|4
1615312130000|2021-03-09 17:48:50|6743.8|6741|6743.7|6740.9|6744|6741.2|6743.5|6740.7|4
1615312140000|2021-03-09 17:49:00|6743.5|6740.7|6743.5|6740.7|6744|6741.2|6742.7|6739.9|10
1615312150000|2021-03-09 17:49:10|6744|6741.2|6742|6739.2|6744|6741.2|6742|6739.2|5
1615312160000|2021-03-09 17:49:20|6741.7|6738.9|6742|6739.2|6742|6739.2|6741.7|6738.9|2
1615312170000|2021-03-09 17:49:30|6742.2|6739.4|6742.2|6739.4|6742.5|6739.7|6741.7|6738.9|9
1615312180000|2021-03-09 17:49:40|6742.5|6739.7|6742.7|6739.9|6743.2|6740.4|6742.5|6739.7|3
1615312190000|2021-03-09 17:49:50|6743|6740.2|6742.5|6739.7|6743|6740.2|6742.5|6739.7|2
1615312200000|2021-03-09 17:50:00|6740.9|6738.1|6739.2|6736.4|6740.9|6738.1|6739.2|6736.4|12
1615312210000|2021-03-09 17:50:10|6739.7|6736.9|6740.2|6737.4|6741.2|6738.4|6739.7|6736.9|13
1615312220000|2021-03-09 17:50:20|6740.7|6737.9|6740.5|6737.7|6741|6738.2|6740.5|6737.7|8
1615312230000|2021-03-09 17:50:30|6740.3|6737.5|6738.2|6735.4|6740.3|6737.5|6738.2|6735.4|511
1615312240000|2021-03-09 17:50:40|6739.3|6736.5|6740.7|6737.9|6740.7|6737.9|6739|6736.2|40
1615312250000|2021-03-09 17:50:50|6741.5|6738.7|6741|6738.2|6741.5|6738.7|6740.7|6737.9|3
1615312260000|2021-03-09 17:51:00|6740.7|6737.9|6741.7|6738.9|6742|6739.2|6740.7|6737.9|2
1615312270000|2021-03-09 17:51:10|6742.5|6739.7|6742.7|6739.9|6743.2|6740.4|6742.5|6739.7|6
1615312280000|2021-03-09 17:51:20|6742.8|6740|6743.5|6740.7|6743.5|6740.7|6742.7|6739.9|11
1615312290000|2021-03-09 17:51:30|6743.2|6740.4|6742.5|6739.7|6743.2|6740.4|6742.5|6739.7|3
1615312300000|2021-03-09 17:51:40|6741.8|6739|6741.5|6738.7|6742.5|6739.7|6741.5|6738.7|7
1615312310000|2021-03-09 17:51:50|6741.2|6738.4|6741.2|6738.4|6741.2|6738.4|6741.2|6738.4|48
1615312320000|2021-03-09 17:52:00|6741.5|6738.7|6741.7|6738.9|6741.7|6738.9|6741.2|6738.4|15
1615312330000|2021-03-09 17:52:10|6741.5|6738.7|6741.5|6738.7|6741.5|6738.7|6741.2|6738.4|1
1615312340000|2021-03-09 17:52:20|6741.7|6738.9|6741.2|6738.4|6741.7|6738.9|6741.2|6738.4|50
1615312350000|2021-03-09 17:52:30|6740.9|6738.1|6741.5|6738.7|6741.5|6738.7|6740.7|6737.9|8
1615312360000|2021-03-09 17:52:40|6741.9|6739.1|6742.8|6740|6743|6740.2|6741.9|6739.1|8
1615312370000|2021-03-09 17:52:50|6742.7|6739.9|6743.5|6740.7|6743.5|6740.7|6742.7|6739.9|39
1615312380000|2021-03-09 17:53:00|6742.9|6740.1|6740.7|6737.9|6742.9|6740.1|6740.7|6737.3|12
1615312390000|2021-03-09 17:53:10|6740.5|6737.7|6744.5|6741.7|6744.5|6741.7|6740.5|6737.7|5
1615312400000|2021-03-09 17:53:20|6744.7|6741.9|6746.5|6743.7|6746.5|6743.7|6744.7|6741.9|12
1615312410000|2021-03-09 17:53:30|6746.2|6743.4|6745.2|6742.4|6746.5|6743.7|6745.2|6742.4|5
1615312420000|2021-03-09 17:53:40|6745.5|6742.7|6746.2|6743.4|6746.5|6743.7|6745.5|6742.7|36
1615312430000|2021-03-09 17:53:50|6746.5|6743.7|6747.5|6744.7|6747.5|6744.7|6746.5|6743.7|4
1615312440000|2021-03-09 17:54:00|6747.2|6744.4|6749.3|6746.5|6749.3|6746.5|6747.2|6744.4|19
1615312450000|2021-03-09 17:54:10|6749.8|6747|6749|6746.2|6750.3|6747.5|6748.9|6746.1|43
1615312460000|2021-03-09 17:54:20|6748.7|6745.9|6749|6746.2|6749|6746.2|6748.2|6745.4|23
1615312470000|2021-03-09 17:54:30|6748.8|6746|6748.5|6745.7|6749|6746.2|6748.2|6745.4|7
1615312480000|2021-03-09 17:54:40|6749|6746.2|6747.7|6744.9|6749|6746.2|6747.7|6744.9|0
1615312490000|2021-03-09 17:54:50|6747.3|6744.5|6746.7|6743.9|6747.5|6744.7|6746.5|6743.7|24
1615312500000|2021-03-09 17:55:00|6747|6744.2|6747.5|6744.7|6747.5|6744.7|6746.2|6743.4|12
1615312510000|2021-03-09 17:55:10|6747.2|6744.4|6747.2|6744.4|6747.2|6744.4|6747.2|6744.4|4
1615312520000|2021-03-09 17:55:20|6747.5|6744.7|6746.7|6743.9|6747.5|6744.7|6746.7|6743.9|32
1615312530000|2021-03-09 17:55:30|6747.2|6744.4|6746.9|6744.1|6747.2|6744.4|6746.9|6744.1|7
1615312540000|2021-03-09 17:55:40|6746.7|6743.9|6745.7|6742.9|6746.7|6743.9|6745.7|6742.9|1
1615312550000|2021-03-09 17:55:50|6745.2|6742.4|6744.2|6741.4|6745.2|6742.4|6743.2|6740.4|21
1615312560000|2021-03-09 17:56:00|6744.5|6741.7|6744.2|6741.4|6744.7|6741.9|6743.7|6740.9|7
1615312570000|2021-03-09 17:56:10|6743.9|6741.1|6744.2|6741.4|6744.2|6741.4|6742.9|6740.1|62
1615312580000|2021-03-09 17:56:20|6744.7|6741.9|6744.7|6741.9|6744.7|6741.9|6744.7|6741.9|4
1615312590000|2021-03-09 17:56:30|6744.5|6741.7|6745.2|6742.4|6745.5|6742.7|6744.5|6741.7|12
1615312600000|2021-03-09 17:56:40|6745.5|6742.7|6745.5|6742.7|6745.5|6742.7|6745.5|6742.7|1
1615312610000|2021-03-09 17:56:50|6745.7|6742.9|6744.7|6741.9|6745.7|6742.9|6744.7|6741.9|7
1615312620000|2021-03-09 17:57:00|6743.7|6740.9|6743.5|6740.7|6743.7|6740.9|6743.5|6740.7|10
1615312630000|2021-03-09 17:57:10|6743.7|6740.9|6744.5|6741.7|6745|6742.2|6743.5|6740.7|15
1615312640000|2021-03-09 17:57:20|6744.8|6742|6745.5|6742.7|6745.5|6742.7|6744.8|6742|8
1615312650000|2021-03-09 17:57:30|6744.7|6741.9|6744.5|6741.7|6744.7|6741.9|6743.7|6740.9|4
1615312660000|2021-03-09 17:57:40|6744.7|6741.9|6744.7|6741.9|6744.7|6741.9|6744.7|6741.9|7
1615312670000|2021-03-09 17:57:50|6745|6742.2|6744.7|6741.9|6745.2|6742.4|6744.7|6741.9|13
1615312680000|2021-03-09 17:58:00|6745|6742.2|6745.2|6742.4|6745.5|6742.7|6744.9|6742.1|7
1615312690000|2021-03-09 17:58:10|6745|6742.2|6744.7|6741.9|6745|6742.2|6744.5|6741.7|17
1615312700000|2021-03-09 17:58:20|6744.5|6741.7|6744.5|6741.7|6744.5|6741.7|6744.5|6741.7|2
1615312710000|2021-03-09 17:58:30|6744.7|6741.9|6746.2|6743.4|6746.7|6743.9|6744.7|6741.9|16
1615312720000|2021-03-09 17:58:40|||||||||7
1615312730000|2021-03-09 17:58:50|6746.5|6743.7|6744.2|6741.4|6746.5|6743.7|6744.2|6741.4|3
1615312740000|2021-03-09 17:59:00|6744.7|6741.9|6745|6742.2|6745.7|6742.9|6744.2|6741.4|13
1615312750000|2021-03-09 17:59:10|6745.2|6742.4|6745.7|6742.9|6745.7|6742.9|6745.2|6742.4|29
1615312760000|2021-03-09 17:59:20|||||||||4
1615312770000|2021-03-09 17:59:30|6746.7|6743.9|6746.2|6743.4|6746.7|6743.9|6745.7|6742.9|6
1615312780000|2021-03-09 17:59:40|6746.5|6743.7|6747|6744.2|6747|6744.2|6746.5|6743.7|2
1615312790000|2021-03-09 17:59:50|6746.7|6743.9|6746.2|6743.4|6746.7|6743.9|6745.7|6742.9|23
1615312800000|2021-03-09 18:00:00|6746.5|6743.7|6747.2|6744.4|6747.7|6744.9|6746.5|6743.7|25
1615312810000|2021-03-09 18:00:10|6746.9|6744.1|6745.7|6742.9|6746.9|6744.1|6745.7|6742.9|12
1615312820000|2021-03-09 18:00:20|6746.2|6743.4|6745.7|6742.9|6746.7|6743.9|6745.7|6742.9|16
1615312830000|2021-03-09 18:00:30|6745.1|6742.3|6744.5|6741.7|6745.1|6742.3|6744.4|6741.6|13
1615312840000|2021-03-09 18:00:40|6744.2|6741.4|6743.7|6740.9|6744.5|6741.7|6743.7|6740.9|9
1615312850000|2021-03-09 18:00:50|6742.7|6739.9|6741.7|6738.9|6743.2|6740.4|6740.7|6737.9|76
1615312860000|2021-03-09 18:01:00|6741.4|6738.6|6739.5|6736.7|6741.5|6738.7|6739.2|6736.4|9
1615312870000|2021-03-09 18:01:10|6739.2|6736.4|6738.9|6736.1|6740.2|6737.4|6738.7|6735.9|21
1615312880000|2021-03-09 18:01:20|6738.5|6735.7|6739.7|6736.9|6739.7|6736.9|6737.7|6734.9|5
1615312890000|2021-03-09 18:01:30|6739.1|6736.3|6738.7|6735.9|6740.2|6737.4|6738.7|6735.9|21
1615312900000|2021-03-09 18:01:40|6739.3|6736.5|6737.7|6734.9|6739.5|6736.7|6737.2|6734.4|11
1615312910000|2021-03-09 18:01:50|6738.2|6735.4|6738.7|6735.9|6739.2|6736.4|6738.2|6735.4|36
1615312920000|2021-03-09 18:02:00|6739|6736.2|6743.7|6740.9|6744|6741.2|6739|6736.2|11
1615312930000|2021-03-09 18:02:10|6743.5|6740.7|6745.7|6742.9|6745.7|6742.9|6743.5|6740.7|21
1615312940000|2021-03-09 18:02:20|6745.4|6742.6|6744.2|6741.4|6745.4|6742.6|6744.2|6741.4|5
1615312950000|2021-03-09 18:02:30|6744.5|6741.7|6747.5|6744.7|6747.5|6744.7|6744.5|6741.7|9
1615312960000|2021-03-09 18:02:40|6747.2|6744.4|6744.5|6741.7|6747.5|6744.7|6743.7|6740.9|71
1615312970000|2021-03-09 18:02:50|6744.7|6741.9|6745.7|6742.9|6746.2|6743.4|6744.7|6741.9|59
1615312980000|2021-03-09 18:03:00|6746.7|6743.9|6751.7|6748.9|6752.7|6749.9|6746.7|6743.9|87
1615312990000|2021-03-09 18:03:10|6751.9|6749.1|6756.7|6753.9|6756.7|6753.9|6751.9|6749.1|34
1615313000000|2021-03-09 18:03:20|6756.4|6753.6|6755.4|6752.6|6756.4|6753.6|6755.2|6752.4|29
1615313010000|2021-03-09 18:03:30|6755.2|6752.4|6756.4|6753.6|6756.8|6754|6754.4|6751.6|18
1615313020000|2021-03-09 18:03:40|6755.9|6753.1|6755.4|6752.6|6756.7|6753.9|6755.4|6752.6|19
1615313030000|2021-03-09 18:03:50|6755.2|6752.4|6753.2|6750.4|6755.2|6752.4|6752.9|6750.1|12
1615313040000|2021-03-09 18:04:00|6752.4|6749.6|6751.9|6749.1|6752.7|6749.9|6750.4|6747.6|53
1615313050000|2021-03-09 18:04:10|6752.2|6749.4|6750.4|6747.6|6752.2|6749.4|6749.9|6747.1|21
1615313060000|2021-03-09 18:04:20|6749.9|6747.1|6750.4|6747.6|6750.9|6748.1|6749.1|6746.3|11
1615313070000|2021-03-09 18:04:30|6750.7|6747.9|6750.4|6747.6|6750.9|6748.1|6748.9|6746.1|4
1615313080000|2021-03-09 18:04:40|6750.7|6747.9|6748.4|6745.6|6750.9|6748.1|6748.4|6745.6|70
1615313090000|2021-03-09 18:04:50|6748.7|6745.9|6748.9|6746.1|6749.9|6747.1|6748.4|6745.6|9
1615313100000|2021-03-09 18:05:00|6748.6|6745.8|6748.4|6745.6|6748.9|6746.1|6747.9|6745.1|21
1615313110000|2021-03-09 18:05:10|6748.1|6745.3|6745.9|6743.1|6748.4|6745.6|6745.9|6743.1|8
1615313120000|2021-03-09 18:05:20|6746.4|6743.6|6746.1|6743.3|6746.7|6743.9|6745.9|6743.1|12
1615313130000|2021-03-09 18:05:30|6745.9|6743.1|6742.9|6740.1|6746.4|6743.6|6742.9|6740.1|46
1615313140000|2021-03-09 18:05:40|6744.1|6741.3|6744.4|6741.6|6745.4|6742.6|6744.1|6741.3|25
1615313150000|2021-03-09 18:05:50|6744.7|6741.9|6744.4|6741.6|6744.9|6742.1|6744.1|6741.3|3
1615313160000|2021-03-09 18:06:00|6744.1|6741.3|6744.9|6742.1|6745.2|6742.4|6744.1|6741.3|0
1615313170000|2021-03-09 18:06:10|6744.7|6741.9|6743.9|6741.1|6744.7|6741.9|6743.7|6740.9|30
1615313180000|2021-03-09 18:06:20|6744.4|6741.6|6746.2|6743.4|6746.4|6743.6|6744.4|6741.6|2
1615313190000|2021-03-09 18:06:30|6745.9|6743.1|6744.9|6742.1|6745.9|6743.1|6744.9|6742.1|3
1615313200000|2021-03-09 18:06:40|6744.7|6741.9|6742.9|6740.1|6744.7|6741.9|6742.9|6740.1|7
1615313210000|2021-03-09 18:06:50|6743.4|6740.6|6744.7|6741.9|6744.7|6741.9|6742.9|6740.1|519
1615313220000|2021-03-09 18:07:00|6745|6742.2|6746.2|6743.4|6746.2|6743.4|6745|6742.2|10
1615313230000|2021-03-09 18:07:10|6746.7|6743.9|6744.7|6741.9|6746.7|6743.9|6743.7|6740.9|157
1615313240000|2021-03-09 18:07:20|6744.4|6741.6|6745.2|6742.4|6745.2|6742.4|6744.2|6741.4|23
1615313250000|2021-03-09 18:07:30|6745.9|6743.1|6745.9|6743.1|6746.7|6743.9|6745.7|6742.9|59
1615313260000|2021-03-09 18:07:40|6745.7|6742.9|6746.4|6743.6|6746.4|6743.6|6745.1|6742.3|25
1615313270000|2021-03-09 18:07:50|6746.7|6743.9|6748.2|6745.4|6748.2|6745.4|6746.7|6743.9|37
1615313280000|2021-03-09 18:08:00|6748.4|6745.6|6749.7|6746.9|6749.7|6746.9|6746.9|6744.1|50
1615313290000|2021-03-09 18:08:10|6749.9|6747.1|6748.2|6745.4|6749.9|6747.1|6747.4|6744.6|17
1615313300000|2021-03-09 18:08:20|6748.4|6745.6|6747.4|6744.6|6748.4|6745.6|6747.4|6744.6|7
1615313310000|2021-03-09 18:08:30|6747.9|6745.1|6747.9|6745.1|6748.7|6745.9|6747.9|6745.1|4
1615313320000|2021-03-09 18:08:40|6748.2|6745.4|6747.9|6745.1|6748.2|6745.4|6747.9|6745.1|11
1615313330000|2021-03-09 18:08:50|6748.9|6746.1|6747.9|6745.1|6748.9|6746.1|6747.9|6745.1|41
1615313340000|2021-03-09 18:09:00|6747.7|6744.9|6747.4|6744.6|6747.7|6744.9|6747.1|6744.3|7
1615313350000|2021-03-09 18:09:10|6747.7|6744.9|6747.4|6744.6|6747.7|6744.9|6747.4|6744.6|1
1615313360000|2021-03-09 18:09:20|6747.1|6744.3|6744.4|6741.6|6747.1|6744.3|6744.4|6741.6|20
1615313370000|2021-03-09 18:09:30|6743.9|6741.1|6744.2|6741.4|6744.2|6741.4|6742.9|6740.1|14
1615313380000|2021-03-09 18:09:40|6744.5|6741.7|6744.9|6742.1|6745.2|6742.4|6744.4|6741.6|12
1615313390000|2021-03-09 18:09:50|6744.7|6741.9|6744.7|6741.9|6744.7|6741.9|6743.9|6741.1|3
1615313400000|2021-03-09 18:10:00|6744.4|6741.6|6743.9|6741.1|6744.7|6741.9|6743.9|6741.1|4
1615313410000|2021-03-09 18:10:10|6743.7|6740.9|6744.9|6742.1|6744.9|6742.1|6743.7|6740.9|9
1615313420000|2021-03-09 18:10:20|6744.7|6741.9|6743.9|6741.1|6744.7|6741.9|6743.9|6741.1|5
1615313430000|2021-03-09 18:10:30|6744.2|6741.4|6745.7|6742.9|6745.7|6742.9|6744.2|6741.4|18
1615313440000|2021-03-09 18:10:40|6745.2|6742.4|6746.2|6743.4|6746.2|6743.4|6745.2|6742.4|1
1615313450000|2021-03-09 18:10:50|6745.7|6742.9|6744.2|6741.4|6745.7|6742.9|6743.7|6740.9|12
1615313460000|2021-03-09 18:11:00|6744.5|6741.7|6745.2|6742.4|6745.9|6743.1|6744.5|6741.7|16
1615313470000|2021-03-09 18:11:10|6745.5|6742.7|6743.9|6741.1|6746.2|6743.4|6743.9|6741.1|3
1615313480000|2021-03-09 18:11:20|6743.7|6740.9|6743.4|6740.6|6743.7|6740.9|6742.9|6740.1|22
1615313490000|2021-03-09 18:11:30|6742.9|6740.1|6743.9|6741.1|6744|6741.2|6742.9|6740.1|6
1615313500000|2021-03-09 18:11:40|6743.7|6740.9|6742.7|6739.9|6743.7|6740.9|6742.2|6739.4|69
1615313510000|2021-03-09 18:11:50|6742.4|6739.6|6741.9|6739.1|6743.9|6741.1|6741.7|6738.9|15
1615313520000|2021-03-09 18:12:00|6741.7|6738.9|6742.2|6739.4|6742.2|6739.4|6740.7|6737.9|11
1615313530000|2021-03-09 18:12:10|6742.7|6739.9|6740.9|6738.1|6743.2|6740.4|6740.9|6738.1|7
1615313540000|2021-03-09 18:12:20|6740.1|6737.3|6740.4|6737.6|6740.4|6737.6|6740.1|6737.3|5
1615313550000|2021-03-09 18:12:30|6740.1|6737.3|6740.4|6737.6|6740.7|6737.9|6739.9|6737.1|12
1615313560000|2021-03-09 18:12:40|6740.1|6737.3|6740.4|6737.6|6740.4|6737.6|6740.1|6737.3|0
1615313570000|2021-03-09 18:12:50|6739.9|6737.1|6738.9|6736.1|6739.9|6737.1|6738.6|6735.8|12
1615313580000|2021-03-09 18:13:00|6738.6|6735.8|6738.4|6735.6|6739.1|6736.3|6738.1|6735.3|13
1615313590000|2021-03-09 18:13:10|6738.1|6735.3|6736.6|6733.8|6738.4|6735.6|6736.6|6733.8|18
1615313600000|2021-03-09 18:13:20|6735.9|6733.1|6735.4|6732.6|6736.7|6733.9|6735.1|6732.3|20
1615313610000|2021-03-09 18:13:30|6735.7|6732.9|6734.9|6732.1|6735.9|6733.1|6734.9|6732.1|19
1615313620000|2021-03-09 18:13:40|6735.7|6732.9|6734.1|6731.3|6736.9|6734.1|6733.9|6731.1|163
1615313630000|2021-03-09 18:13:50|6733.9|6731.1|6733.9|6731.1|6733.9|6731.1|6733.9|6731.1|29
1615313640000|2021-03-09 18:14:00|6734.1|6731.3|6736.8|6734|6737.4|6734.6|6733.9|6731.1|41
1615313650000|2021-03-09 18:14:10|6735.9|6733.1|6736.1|6733.3|6736.6|6733.8|6735.1|6732.3|1
1615313660000|2021-03-09 18:14:20|6735.9|6733.1|6735.4|6732.6|6735.9|6733.1|6735.1|6732.3|3
1615313670000|2021-03-09 18:14:30|6735.6|6732.8|6735.1|6732.3|6735.9|6733.1|6735.1|6732.3|20
1615313680000|2021-03-09 18:14:40|6734.5|6731.7|6733.9|6731.1|6734.5|6731.7|6733.9|6731.1|56
1615313690000|2021-03-09 18:14:50|6733.4|6730.6|6731.1|6728.3|6733.4|6730.6|6731.1|6728.3|34
1615313700000|2021-03-09 18:15:00|6731.3|6728.5|6730.4|6727.6|6731.9|6729.1|6730.1|6727.3|17
1615313710000|2021-03-09 18:15:10|6730.1|6727.3|6729.1|6726.3|6730.1|6727.3|6728.6|6725.8|59
1615313720000|2021-03-09 18:15:20|6729.4|6726.6|6729.9|6727.1|6730.6|6727.8|6729.4|6726.6|38
1615313730000|2021-03-09 18:15:30|6730.1|6727.3|6730.9|6728.1|6730.9|6728.1|6730.1|6727.3|10
1615313740000|2021-03-09 18:15:40|6730.7|6727.9|6733.5|6730.7|6735|6732.2|6730.7|6727.9|858
1615313750000|2021-03-09 18:15:50|6734|6731.2|6734.5|6731.7|6735|6732.2|6733.5|6730.7|14
1615313760000|2021-03-09 18:16:00|6734.2|6731.4|6734.5|6731.7|6734.7|6731.9|6734.1|6731.3|100
1615313770000|2021-03-09 18:16:10|6734.7|6731.9|6734.4|6731.6|6735.9|6733.1|6734.2|6731.4|25
1615313780000|2021-03-09 18:16:20|6734.7|6731.9|6735.4|6732.6|6735.7|6732.9|6734.4|6731.6|28
1615313790000|2021-03-09 18:16:30|6735.5|6732.7|6735.2|6732.4|6737.5|6734.7|6735.2|6732.4|95
1615313800000|2021-03-09 18:16:40|6734.6|6731.8|6733.7|6730.9|6735|6732.2|6733.7|6730.9|21
1615313810000|2021-03-09 18:16:50|6733.5|6730.7|6733.7|6730.9|6734.3|6731.5|6733.5|6730.7|130
1615313820000|2021-03-09 18:17:00|6733.5|6730.7|6733.5|6730.7|6734|6731.2|6731.7|6728.9|91
1615313830000|2021-03-09 18:17:10|6734.1|6731.3|6734.5|6731.7|6734.5|6731.7|6733.5|6730.7|116
1615313840000|2021-03-09 18:17:20|6735|6732.2|6733.5|6730.7|6735.4|6732.6|6733.5|6730.7|4
1615313850000|2021-03-09 18:17:30|6733.2|6730.4|6733|6730.2|6733.5|6730.7|6732.7|6729.9|4
1615313860000|2021-03-09 18:17:40|6733.5|6730.7|6735.5|6732.7|6735.5|6732.7|6733.5|6730.7|16
1615313870000|2021-03-09 18:17:50|6735.3|6732.5|6734.5|6731.7|6735.3|6732.5|6734.5|6731.7|7
1615313880000|2021-03-09 18:18:00|6734.7|6731.9|6735.5|6732.7|6736.3|6733.5|6734|6731.2|60
1615313890000|2021-03-09 18:18:10|6736|6733.2|6742.2|6739.4|6742.3|6739.5|6735.8|6733|37
1615313900000|2021-03-09 18:18:20|6742.3|6739.5|6742|6739.2|6742.7|6739.9|6741|6738.2|38
1615313910000|2021-03-09 18:18:30|6742.3|6739.5|6743|6740.2|6743.3|6740.5|6742.3|6739.5|13
1615313920000|2021-03-09 18:18:40|6742.5|6739.7|6742.5|6739.7|6742.5|6739.7|6742.5|6739.7|5
1615313930000|2021-03-09 18:18:50|6741.5|6738.7|6740|6737.2|6741.5|6738.7|6739.2|6736.4|47
1615313940000|2021-03-09 18:19:00|6739.5|6736.7|6735.5|6732.7|6739.5|6736.7|6735|6732.2|42
1615313950000|2021-03-09 18:19:10|6736.3|6733.5|6738.5|6735.7|6738.5|6735.7|6735.5|6732.7|36
1615313960000|2021-03-09 18:19:20|6738.1|6735.3|6735.5|6732.7|6738.1|6735.3|6735.2|6732.4|34
1615313970000|2021-03-09 18:19:30|6735.8|6733|6735.9|6733.1|6736.5|6733.7|6735.5|6732.7|19
1615313980000|2021-03-09 18:19:40|6736|6733.2|6735.9|6733.1|6736.2|6733.4|6735.5|6732.7|13
1615313990000|2021-03-09 18:19:50|6736.7|6733.9|6735.7|6732.9|6736.7|6733.9|6735.5|6732.7|14
1615314000000|2021-03-09 18:20:00|6736.2|6733.4|6736.2|6733.4|6736.5|6733.7|6735.4|6732.6|8
1615314010000|2021-03-09 18:20:10|6736.9|6734.1|6736.9|6734.1|6737.2|6734.4|6736.4|6733.6|18
1615314020000|2021-03-09 18:20:20|6737.2|6734.4|6737.2|6734.4|6737.7|6734.9|6736.9|6734.1|8
1615314030000|2021-03-09 18:20:30|6736.9|6734.1|6736.5|6733.7|6737.2|6734.4|6736.5|6733.7|6
1615314040000|2021-03-09 18:20:40|6736.9|6734.1|6739.2|6736.4|6739.2|6736.4|6736.9|6734.1|3
1615314050000|2021-03-09 18:20:50|6738.4|6735.6|6738.7|6735.9|6738.7|6735.9|6737.7|6734.9|14
1615314060000|2021-03-09 18:21:00|6738.4|6735.6|6740.7|6737.9|6740.7|6737.9|6737.7|6734.9|17
1615314070000|2021-03-09 18:21:10|6741.2|6738.4|6740.7|6737.9|6741.5|6738.7|6740.2|6737.4|26
1615314080000|2021-03-09 18:21:20|6740.2|6737.4|6740.5|6737.7|6740.7|6737.9|6739.9|6737.1|8
1615314090000|2021-03-09 18:21:30|6740.7|6737.9|6740.7|6737.9|6740.7|6737.9|6739.9|6737.1|5
1615314100000|2021-03-09 18:21:40|6741|6738.2|6740.9|6738.1|6741.7|6738.9|6740.9|6738.1|25
1615314110000|2021-03-09 18:21:50|6741.2|6738.4|6741.4|6738.6|6741.4|6738.6|6740.7|6737.9|12
1615314120000|2021-03-09 18:22:00|6741.2|6738.4|6742.5|6739.7|6742.5|6739.7|6740.7|6737.9|28
1615314130000|2021-03-09 18:22:10|6742.7|6739.9|6744.5|6741.7|6744.7|6741.9|6742.7|6739.9|95
1615314140000|2021-03-09 18:22:20|6744.2|6741.4|6744.5|6741.7|6744.7|6741.9|6743.7|6740.9|44
1615314150000|2021-03-09 18:22:30|6744.2|6741.4|6743.7|6740.9|6744.7|6741.9|6743.7|6740.9|100
1615314160000|2021-03-09 18:22:40|6744|6741.2|6743.5|6740.7|6744.7|6741.9|6743.2|6740.4|8
1615314170000|2021-03-09 18:22:50|6743.2|6740.4|6739.7|6736.9|6743.2|6740.4|6739.7|6736.9|42
1615314180000|2021-03-09 18:23:00|6738.7|6735.9|6739.9|6737.1|6740.2|6737.4|6737.9|6735.1|19
1615314190000|2021-03-09 18:23:10|6740|6737.2|6740.7|6737.9|6740.7|6737.9|6739.9|6737.1|10
1615314200000|2021-03-09 18:23:20|6739.7|6736.9|6740.7|6737.9|6740.7|6737.9|6739.7|6736.9|5
1615314210000|2021-03-09 18:23:30|6741.4|6738.6|6740.6|6737.8|6741.7|6738.9|6740.2|6737.4|7
1615314220000|2021-03-09 18:23:40|6739.7|6736.9|6740.1|6737.3|6740.9|6738.1|6739.7|6736.9|17
1615314230000|2021-03-09 18:23:50|6740.4|6737.6|6741.4|6738.6|6741.7|6738.9|6739.9|6737.1|14
1615314240000|2021-03-09 18:24:00|6740.7|6737.9|6743.9|6741.1|6744.4|6741.6|6740.7|6737.9|10
1615314250000|2021-03-09 18:24:10|6743.3|6740.5|6743.2|6740.4|6743.7|6740.9|6742.7|6739.9|46
1615314260000|2021-03-09 18:24:20|6743.4|6740.6|6743.9|6741.1|6744.2|6741.4|6743.4|6740.6|19
1615314270000|2021-03-09 18:24:30|6744.4|6741.6|6744.6|6741.8|6744.9|6742.1|6743.9|6741.1|18
1615314280000|2021-03-09 18:24:40|6744.9|6742.1|6744.1|6741.3|6744.9|6742.1|6743.6|6740.8|3
1615314290000|2021-03-09 18:24:50|6743.9|6741.1|6743.6|6740.8|6743.9|6741.1|6742.9|6740.1|13
1615314300000|2021-03-09 18:25:00|6743.1|6740.3|6742.9|6740.1|6743.1|6740.3|6742.1|6739.3|6
1615314310000|2021-03-09 18:25:10|6743.1|6740.3|6744.7|6741.9|6744.7|6741.9|6743.1|6740.3|28
1615314320000|2021-03-09 18:25:20|6744.1|6741.3|6744.2|6741.4|6744.7|6741.9|6743.4|6740.6|23
1615314330000|2021-03-09 18:25:30|6743.9|6741.1|6744.9|6742.1|6744.9|6742.1|6743.7|6740.9|53
1615314340000|2021-03-09 18:25:40|6744.7|6741.9|6744.7|6741.9|6744.9|6742.1|6744.4|6741.6|18
1615314350000|2021-03-09 18:25:50|6744.4|6741.6|6744.7|6741.9|6744.9|6742.1|6744.4|6741.6|12
1615314360000|2021-03-09 18:26:00|6744.9|6742.1|6744.2|6741.4|6746.3|6743.5|6744.2|6741.4|260
1615314370000|2021-03-09 18:26:10|6744.5|6741.7|6744.7|6741.9|6744.7|6741.9|6744.5|6741.7|8
1615314380000|2021-03-09 18:26:20|6744.5|6741.7|6742.7|6739.9|6744.5|6741.7|6742.2|6739.4|14
1615314390000|2021-03-09 18:26:30|6743|6740.2|6743|6740.2|6743.7|6740.9|6743|6740.2|24
1615314400000|2021-03-09 18:26:40|6743.5|6740.7|6742.2|6739.4|6743.7|6740.9|6742.2|6739.4|13
1615314410000|2021-03-09 18:26:50|6742.5|6739.7|6742.2|6739.4|6742.7|6739.9|6741.7|6738.9|22
1615314420000|2021-03-09 18:27:00|6742.7|6739.9|6742.2|6739.4|6742.7|6739.9|6742.2|6739.4|21
1615314430000|2021-03-09 18:27:10|6742.7|6739.9|6742.7|6739.9|6742.7|6739.9|6741.7|6738.9|10
1615314440000|2021-03-09 18:27:20|6743.3|6740.5|6744.2|6741.4|6744.7|6741.9|6743.3|6740.5|48
1615314450000|2021-03-09 18:27:30|6743.7|6740.9|6742.7|6739.9|6743.7|6740.9|6741.7|6738.9|34
1615314460000|2021-03-09 18:27:40|6743|6740.2|6742.7|6739.9|6743.2|6740.4|6742.7|6739.9|8
1615314470000|2021-03-09 18:27:50|6743.5|6740.7|6743.2|6740.4|6743.5|6740.7|6742.7|6739.9|20
1615314480000|2021-03-09 18:28:00|6743.5|6740.7|6742.7|6739.9|6743.5|6740.7|6742.7|6739.9|24
1615314490000|2021-03-09 18:28:10|6741.7|6738.9|6743.7|6740.9|6743.7|6740.9|6741.2|6738.4|39
1615314500000|2021-03-09 18:28:20|6744.2|6741.4|6745.2|6742.4|6745.2|6742.4|6743.7|6740.9|30
1615314510000|2021-03-09 18:28:30|6744.7|6741.9|6748.5|6745.7|6748.5|6745.7|6744.7|6741.9|23
1615314520000|2021-03-09 18:28:40|6748.2|6745.4|6747.5|6744.7|6748.2|6745.4|6746.7|6743.9|19
1615314530000|2021-03-09 18:28:50|6747.2|6744.4|6748.2|6745.4|6748.5|6745.7|6746.9|6744.1|73
1615314540000|2021-03-09 18:29:00|6748.5|6745.7|6747.7|6744.9|6748.5|6745.7|6747.2|6744.4|20
1615314550000|2021-03-09 18:29:10|6748.2|6745.4|6748.5|6745.7|6748.5|6745.7|6748|6745.2|18
1615314560000|2021-03-09 18:29:20|6748.7|6745.9|6749.2|6746.4|6749.5|6746.7|6748.7|6745.9|34
1615314570000|2021-03-09 18:29:30|6749.5|6746.7|6749.5|6746.7|6750.7|6747.9|6748.7|6745.9|17
1615314580000|2021-03-09 18:29:40|6749.9|6747.1|6749.7|6746.9|6751.2|6748.4|6749.7|6746.9|71
1615314590000|2021-03-09 18:29:50|6749.5|6746.7|6749.5|6746.7|6749.5|6746.7|6749.2|6746.4|58
1615314600000|2021-03-09 18:30:00|6749.7|6746.9|6749.7|6746.9|6750.5|6747.7|6749.2|6746.4|35
1615314610000|2021-03-09 18:30:10|6748.9|6746.1|6749.2|6746.4|6749.2|6746.4|6747.7|6744.9|33
1615314620000|2021-03-09 18:30:20|6748.9|6746.1|6749.2|6746.4|6749.5|6746.7|6747.7|6744.9|28
1615314630000|2021-03-09 18:30:30|6749.5|6746.7|6750.2|6747.4|6750.7|6747.9|6749.5|6746.7|8
1615314640000|2021-03-09 18:30:40|6751|6748.2|6752.7|6749.9|6752.7|6749.9|6750.7|6747.9|55
1615314650000|2021-03-09 18:30:50|6752.4|6749.6|6749|6746.2|6752.4|6749.6|6748.7|6745.9|46
1615314660000|2021-03-09 18:31:00|6749.2|6746.4|6749.7|6746.9|6751.2|6748.4|6748.7|6745.9|23
1615314670000|2021-03-09 18:31:10|6750|6747.2|6749.7|6746.9|6750|6747.2|6748.7|6745.9|29
1615314680000|2021-03-09 18:31:20|6749.2|6746.4|6748.7|6745.9|6750.7|6747.9|6748.7|6745.9|22
1615314690000|2021-03-09 18:31:30|6748.2|6745.4|6748|6745.2|6748.2|6745.4|6747.7|6744.9|12
1615314700000|2021-03-09 18:31:40|6747.9|6745.1|6747.7|6744.9|6747.9|6745.1|6746.7|6743.9|18
1615314710000|2021-03-09 18:31:50|6747.2|6744.4|6745.7|6742.9|6747.2|6744.4|6745.7|6742.9|32
1615314720000|2021-03-09 18:32:00|6746|6743.2|6746.1|6743.3|6746.7|6743.9|6745.7|6742.9|84
1615314730000|2021-03-09 18:32:10|6745.7|6742.9|6743.7|6740.9|6745.7|6742.9|6743.7|6740.9|128
1615314740000|2021-03-09 18:32:20|6743.2|6740.4|6742.7|6739.9|6743.2|6740.4|6742.7|6739.9|5
1615314750000|2021-03-09 18:32:30|6743|6740.2|6743.7|6740.9|6744.2|6741.4|6742.7|6739.9|15
1615314760000|2021-03-09 18:32:40|6744|6741.2|6746.2|6743.4|6746.2|6743.4|6743.7|6740.9|15
1615314770000|2021-03-09 18:32:50|6746.5|6743.7|6745.7|6742.9|6747.5|6744.7|6745.7|6742.9|20
1615314780000|2021-03-09 18:33:00|6746.2|6743.4|6747.7|6744.9|6748.2|6745.4|6746.2|6743.4|20
1615314790000|2021-03-09 18:33:10|6748.5|6745.7|6747.7|6744.9|6749.1|6745.7|6747.7|6744.9|13
1615314800000|2021-03-09 18:33:20|6748.2|6745.4|6747.7|6744.9|6748.2|6745.4|6747.7|6744.9|4
1615314810000|2021-03-09 18:33:30|6748|6745.2|6747.7|6744.9|6748.2|6745.4|6747.7|6744.9|11
1615314820000|2021-03-09 18:33:40|6748|6745.2|6747.7|6744.9|6748|6745.2|6747.7|6744.9|6
1615314830000|2021-03-09 18:33:50|6747.9|6745.1|6746.7|6743.9|6748.2|6745.4|6746|6743.2|16
1615314840000|2021-03-09 18:34:00|6746.5|6743.7|6744.5|6741.7|6746.5|6743.7|6744.2|6741.4|16
1615314850000|2021-03-09 18:34:10|6744.2|6741.4|6745.2|6742.4|6745.2|6742.4|6744.2|6741.4|13
1615314860000|2021-03-09 18:34:20|6744.8|6742|6745|6742.2|6745.5|6742.7|6744.5|6741.7|10
1615314870000|2021-03-09 18:34:30|6745.2|6742.4|6744.7|6741.9|6745.2|6742.4|6744.7|6741.9|23
1615314880000|2021-03-09 18:34:40|6745|6742.2|6745.2|6742.4|6745.2|6742.4|6745|6742.2|12
1615314890000|2021-03-09 18:34:50|6744.7|6741.9|6743.2|6740.4|6744.7|6741.9|6743.2|6740.4|30
1615314900000|2021-03-09 18:35:00|6743.5|6740.7|6745.2|6742.4|6745.2|6742.4|6743.5|6740.7|10
1615314910000|2021-03-09 18:35:10|6745.7|6742.9|6745.2|6742.4|6746.2|6743.4|6744.7|6741.9|7
1615314920000|2021-03-09 18:35:20|6744.9|6742.1|6743.5|6740.7|6745.2|6742.4|6743.5|6740.7|36
1615314930000|2021-03-09 18:35:30|6743.7|6740.9|6744.2|6741.4|6744.7|6741.9|6742.7|6739.9|30
1615314940000|2021-03-09 18:35:40|6744.5|6741.7|6745.7|6742.9|6746.2|6743.4|6744.5|6741.7|22
1615314950000|2021-03-09 18:35:50|6745.2|6742.4|6745|6742.2|6745.5|6742.7|6743.7|6740.9|37
1615314960000|2021-03-09 18:36:00|6745.2|6742.4|6744.7|6741.9|6745.5|6742.7|6744.7|6741.9|32
1615314970000|2021-03-09 18:36:10|6745|6742.2|6745.2|6742.4|6745.7|6742.9|6745|6742.2|21
1615314980000|2021-03-09 18:36:20|6744.7|6741.9|6746.2|6743.4|6747.2|6744.4|6744.7|6741.9|21
1615314990000|2021-03-09 18:36:30|6746.5|6743.7|6746.7|6743.9|6747.5|6744.7|6745.7|6742.9|11
1615315000000|2021-03-09 18:36:40|6747.2|6744.4|6746.7|6743.9|6747.7|6744.9|6746.7|6743.9|7
1615315010000|2021-03-09 18:36:50|6747.2|6744.4|6746.5|6743.7|6747.2|6744.4|6746.5|6743.7|13
1615315020000|2021-03-09 18:37:00|6745.7|6742.9|6745.7|6742.9|6746.8|6744|6745.5|6742.7|195
1615315030000|2021-03-09 18:37:10|6746.2|6743.4|6744.2|6741.4|6746.2|6743.4|6743.7|6740.9|58
1615315040000|2021-03-09 18:37:20|6744.5|6741.7|6746.2|6743.4|6746.2|6743.4|6744.5|6741.7|201
1615315050000|2021-03-09 18:37:30|6745.9|6743.1|6744.7|6741.9|6745.9|6743.1|6744.2|6741.4|379
1615315060000|2021-03-09 18:37:40|6745|6742.2|6745.7|6742.9|6745.7|6742.9|6745|6742.2|3
1615315070000|2021-03-09 18:37:50|6744.7|6741.9|6744.7|6741.9|6744.7|6741.9|6744.7|6741.9|22
1615315080000|2021-03-09 18:38:00|6745.3|6742.5|6745.4|6742.6|6745.7|6742.9|6745.3|6742.5|18
1615315090000|2021-03-09 18:38:10|6744.7|6741.9|6744.5|6741.7|6744.7|6741.9|6743.7|6740.9|30
1615315100000|2021-03-09 18:38:20|6744.7|6741.9|6744.2|6741.4|6744.7|6741.9|6744.2|6741.4|5
1615315110000|2021-03-09 18:38:30|6743.9|6741.1|6744.2|6741.4|6744.2|6741.4|6743.7|6740.9|16
1615315120000|2021-03-09 18:38:40|6743.9|6741.1|6743.7|6740.9|6743.9|6741.1|6743.7|6740.9|5
1615315130000|2021-03-09 18:38:50|6744.2|6741.4|6744.7|6741.9|6745.3|6742.5|6743.7|6740.9|12
1615315140000|2021-03-09 18:39:00|6744.2|6741.4|6745.7|6742.9|6746|6743.2|6744.2|6741.4|16
1615315150000|2021-03-09 18:39:10|6744.7|6741.9|6742.7|6739.9|6744.7|6741.9|6742.7|6739.9|30
1615315160000|2021-03-09 18:39:20|6743.2|6740.4|6743.7|6740.9|6744.7|6741.9|6743.2|6740.4|55
1615315170000|2021-03-09 18:39:30|6744|6741.2|6741.7|6738.9|6744|6741.2|6741.2|6738.4|27
1615315180000|2021-03-09 18:39:40|6742|6739.2|6743|6740.2|6743.2|6740.4|6742|6739.2|27
1615315190000|2021-03-09 18:39:50|6743.2|6740.4|6743.7|6740.9|6744.2|6741.4|6743.2|6740.4|13
1615315200000|2021-03-09 18:40:00|6744.3|6741.5|6742.7|6739.9|6744.7|6741.9|6742.7|6739.9|40
1615315210000|2021-03-09 18:40:10|6743.2|6740.4|6742.2|6739.4|6743.7|6740.9|6742.2|6739.4|46
1615315220000|2021-03-09 18:40:20|6742|6739.2|6741.7|6738.9|6742|6739.2|6741.2|6738.4|13
1615315230000|2021-03-09 18:40:30|6740.7|6737.9|6740.7|6737.9|6740.7|6737.9|6740.2|6737.4|12
1615315240000|2021-03-09 18:40:40|6739.7|6736.9|6739.7|6736.9|6740.2|6737.4|6739.7|6736.9|9
1615315250000|2021-03-09 18:40:50|6739.2|6736.4|6739.7|6736.9|6740.2|6737.4|6739.2|6736.4|5
1615315260000|2021-03-09 18:41:00|6740|6737.2|6741.2|6738.4|6741.2|6738.4|6740|6737.2|35
1615315270000|2021-03-09 18:41:10|6741|6738.2|6738.7|6735.9|6741|6738.2|6738.7|6735.9|14
1615315280000|2021-03-09 18:41:20|6739|6736.2|6738.2|6735.4|6739.2|6736.4|6737.7|6734.9|50
1615315290000|2021-03-09 18:41:30|6737.7|6734.9|6738.5|6735.7|6738.5|6735.7|6737.7|6734.9|10
1615315300000|2021-03-09 18:41:40|6738.7|6735.9|6738.7|6735.9|6738.7|6735.9|6738.2|6735.4|5
1615315310000|2021-03-09 18:41:50|6739.2|6736.4|6739.7|6736.9|6740.4|6737.6|6739.2|6736.4|30
1615315320000|2021-03-09 18:42:00|6739.2|6736.4|6739.7|6736.9|6739.7|6736.9|6739.2|6736.4|5
1615315330000|2021-03-09 18:42:10|6739.5|6736.7|6739.2|6736.4|6739.5|6736.7|6739.2|6736.4|13
1615315340000|2021-03-09 18:42:20|6738.7|6735.9|6739.2|6736.4|6739.2|6736.4|6738.7|6735.9|14
1615315350000|2021-03-09 18:42:30|6739.5|6736.7|6738.2|6735.4|6739.5|6736.7|6737.5|6734.7|9
1615315360000|2021-03-09 18:42:40|6737.7|6734.9|6739|6736.2|6739.5|6736.7|6737.7|6734.9|101
1615315370000|2021-03-09 18:42:50|6738.9|6736.1|6739|6736.2|6739.7|6736.9|6738.7|6735.9|23
1615315380000|2021-03-09 18:43:00|6739.7|6736.9|6739|6736.2|6739.7|6736.9|6738.7|6735.9|5
1615315390000|2021-03-09 18:43:10|6739.2|6736.4|6741.5|6738.7|6742.3|6739.5|6739.2|6736.4|91
1615315400000|2021-03-09 18:43:20|6741.7|6738.9|6741.7|6738.9|6742.5|6739.7|6741.7|6738.9|17
1615315410000|2021-03-09 18:43:30|6741.5|6738.7|6739.5|6736.7|6741.5|6738.7|6739.5|6736.7|52
1615315420000|2021-03-09 18:43:40|6739.7|6736.9|6739.2|6736.4|6739.7|6736.9|6739.2|6736.4|24
1615315430000|2021-03-09 18:43:50|6738.7|6735.9|6738.7|6735.9|6738.7|6735.9|6738.7|6735.9|6
1615315440000|2021-03-09 18:44:00|6738.9|6736.1|6738|6735.2|6739.5|6736.7|6737.2|6734.4|36
1615315450000|2021-03-09 18:44:10|6738.2|6735.4|6738|6735.2|6738.5|6735.7|6737.7|6734.9|8
1615315460000|2021-03-09 18:44:20|6738.5|6735.7|6737.2|6734.4|6738.5|6735.7|6736.7|6733.9|30
1615315470000|2021-03-09 18:44:30|6737.4|6734.6|6739.7|6736.9|6739.7|6736.9|6737.4|6734.6|24
1615315480000|2021-03-09 18:44:40|6739.1|6736.3|6740.9|6738.1|6740.9|6738.1|6738.6|6735.8|56
1615315490000|2021-03-09 18:44:50|6740.6|6737.8|6740.6|6737.8|6741.6|6738.8|6740.4|6737.6|8
1615315500000|2021-03-09 18:45:00|6740.4|6737.6|6740.1|6737.3|6740.4|6737.6|6740.1|6737.3|1
1615315510000|2021-03-09 18:45:10|6739.9|6737.1|6741.4|6738.6|6741.4|6738.6|6739.9|6737.1|19
1615315520000|2021-03-09 18:45:20|6741.1|6738.3|6743.1|6740.3|6743.9|6741.1|6740.3|6737.5|17
1615315530000|2021-03-09 18:45:30|6742.9|6740.1|6745.1|6742.3|6745.1|6742.3|6742.9|6740.1|9
1615315540000|2021-03-09 18:45:40|6744.9|6742.1|6745.4|6742.6|6745.9|6743.1|6744.9|6742.1|13
1615315550000|2021-03-09 18:45:50|6745.1|6742.3|6744.6|6741.8|6745.4|6742.6|6744.6|6741.8|12
1615315560000|2021-03-09 18:46:00|6744.9|6742.1|6745.3|6742.5|6745.9|6743.1|6744.4|6741.6|27
1615315570000|2021-03-09 18:46:10|6745.1|6742.3|6746.3|6743.5|6746.4|6743.6|6745.1|6742.3|5
1615315580000|2021-03-09 18:46:20|6746.4|6743.6|6746.7|6743.9|6746.9|6744.1|6745.4|6742.6|12
1615315590000|2021-03-09 18:46:30|6746.9|6744.1|6745.9|6743.1|6746.9|6744.1|6745.9|6743.1|63
1615315600000|2021-03-09 18:46:40|6746.4|6743.6|6744.9|6742.1|6746.4|6743.6|6744.9|6742.1|13
1615315610000|2021-03-09 18:46:50|6745.4|6742.6|6746.1|6743.3|6746.4|6743.6|6745.1|6742.3|2
1615315620000|2021-03-09 18:47:00|6746.4|6743.6|6746.6|6743.8|6746.9|6744.1|6746.1|6743.3|15
1615315630000|2021-03-09 18:47:10|6746.3|6743.5|6747.4|6744.6|6747.4|6744.6|6746.3|6743.5|17
1615315640000|2021-03-09 18:47:20|6747.1|6744.3|6745.9|6743.1|6747.1|6744.3|6745.9|6743.1|17
1615315650000|2021-03-09 18:47:30|6746.1|6743.3|6745.1|6742.3|6746.1|6743.3|6745.1|6742.3|3
1615315660000|2021-03-09 18:47:40|6744.3|6741.5|6744.9|6742.1|6744.9|6742.1|6744.1|6741.3|15
1615315670000|2021-03-09 18:47:50|6745.2|6742.4|6746.4|6743.6|6746.4|6743.6|6745.2|6742.4|16
1615315680000|2021-03-09 18:48:00|6746.7|6743.9|6746.9|6744.1|6747.4|6744.6|6746.6|6743.8|3
1615315690000|2021-03-09 18:48:10|6747.6|6744.8|6746.6|6743.8|6747.6|6744.8|6746.6|6743.8|5
1615315700000|2021-03-09 18:48:20|6746.9|6744.1|6746.9|6744.1|6747.4|6744.6|6746.9|6744.1|14
1615315710000|2021-03-09 18:48:30|6746.6|6743.8|6745.4|6742.6|6747.1|6744.3|6744.9|6742.1|36
1615315720000|2021-03-09 18:48:40|6744.9|6742.1|6744.9|6742.1|6744.9|6742.1|6744.4|6741.6|23
1615315730000|2021-03-09 18:48:50|6744.4|6741.6|6744.4|6741.6|6744.4|6741.6|6744.4|6741.6|4
1615315740000|2021-03-09 18:49:00|6744.9|6742.1|6744.9|6742.1|6744.9|6742.1|6743.6|6740.8|74
1615315750000|2021-03-09 18:49:10|6745.4|6742.6|6745.1|6742.3|6745.9|6743.1|6745.1|6742.3|0
1615315760000|2021-03-09 18:49:20|6744.9|6742.1|6743.3|6740.5|6744.9|6742.1|6743.3|6740.5|11
1615315770000|2021-03-09 18:49:30|6742.9|6740.1|6741.6|6738.8|6742.9|6740.1|6741.6|6738.8|7
1615315780000|2021-03-09 18:49:40|6741.1|6738.3|6739.9|6737.1|6741.1|6738.3|6739.6|6736.8|5
1615315790000|2021-03-09 18:49:50|6739.6|6736.8|6739.9|6737.1|6739.9|6737.1|6739.6|6736.8|7
1615315800000|2021-03-09 18:50:00|6740.1|6737.3|6743.1|6740.3|6743.4|6740.6|6739.6|6736.8|9
1615315810000|2021-03-09 18:50:10|6742.7|6739.9|6741.6|6738.8|6742.7|6739.9|6741.1|6738.3|52
1615315820000|2021-03-09 18:50:20|6741.1|6738.3|6742.1|6739.3|6742.1|6739.3|6741.1|6738.3|10
1615315830000|2021-03-09 18:50:30|6741.9|6739.1|6741.7|6738.9|6741.9|6739.1|6741.1|6738.3|74
1615315840000|2021-03-09 18:50:40|6742.1|6739.3|6741.9|6739.1|6742.1|6739.3|6741.6|6738.8|29
1615315850000|2021-03-09 18:50:50|6742.4|6739.6|6740.4|6737.6|6742.6|6739.8|6740.1|6737.3|7
1615315860000|2021-03-09 18:51:00|6740.6|6737.8|6739.9|6737.1|6740.6|6737.8|6739.9|6737.1|1
1615315870000|2021-03-09 18:51:10|6740.1|6737.3|6740.9|6738.1|6741.1|6738.3|6740.1|6737.3|22
1615315880000|2021-03-09 18:51:20|6740.7|6737.9|6737.1|6734.3|6740.7|6737.9|6737.1|6734.3|37
1615315890000|2021-03-09 18:51:30|6736.6|6733.8|6736.1|6733.3|6737.1|6734.3|6736.1|6733.3|36
1615315900000|2021-03-09 18:51:40|6736.7|6733.9|6736.6|6733.8|6737.1|6734.3|6736.1|6733.3|19
1615315910000|2021-03-09 18:51:50|6736.9|6734.1|6738.4|6735.6|6738.4|6735.6|6736.6|6733.8|7
1615315920000|2021-03-09 18:52:00|6738.6|6735.8|6735.9|6733.1|6739.1|6736.3|6735.9|6733.1|15
1615315930000|2021-03-09 18:52:10|6735.6|6732.8|6735.6|6732.8|6735.9|6733.1|6735.3|6732.5|13
1615315940000|2021-03-09 18:52:20|6736.1|6733.3|6730.6|6727.8|6736.1|6733.3|6730.1|6727.3|43
1615315950000|2021-03-09 18:52:30|6730.4|6727.6|6731.1|6728.3|6731.9|6729.1|6729.1|6726.3|40
1615315960000|2021-03-09 18:52:40|6731.6|6728.8|6729.6|6726.8|6731.6|6728.8|6728.9|6726.1|44
1615315970000|2021-03-09 18:52:50|6729.1|6726.3|6730.8|6728|6731.1|6728.3|6729.1|6726.3|43
1615315980000|2021-03-09 18:53:00|6730.6|6727.8|6733.1|6730.3|6733.6|6730.8|6730.6|6727.8|44
1615315990000|2021-03-09 18:53:10|6732.9|6730.1|6728.8|6726|6732.9|6730.1|6728.8|6726|543
1615316000000|2021-03-09 18:53:20|6728.9|6726.1|6728.6|6725.8|6729.9|6727.1|6728.4|6725.6|15
1615316010000|2021-03-09 18:53:30|6728.9|6726.1|6729.1|6726.3|6729.7|6726.9|6728.9|6726.1|9
1615316020000|2021-03-09 18:53:40|6728.9|6726.1|6730.4|6727.6|6730.4|6727.6|6728.1|6725.3|4
1615316030000|2021-03-09 18:53:50|6731.1|6728.3|6730.4|6727.6|6731.1|6728.3|6729.9|6727.1|36
1615316040000|2021-03-09 18:54:00|6730.2|6727.4|6728.1|6725.3|6730.2|6727.4|6728.1|6725.3|26
1615316050000|2021-03-09 18:54:10|6728.4|6725.6|6724.6|6721.8|6728.6|6725.8|6724.3|6721.5|908
1615316060000|2021-03-09 18:54:20|6725.1|6722.3|6727.1|6724.3|6728.1|6725.3|6724.8|6722|116
1615316070000|2021-03-09 18:54:30|6726.4|6723.6|6723.8|6721|6726.8|6724|6723.8|6721|84
1615316080000|2021-03-09 18:54:40|6723.1|6720.3|6723.8|6721|6723.8|6721|6721.9|6719.1|102
1615316090000|2021-03-09 18:54:50|6724.1|6721.3|6722.8|6720|6724.3|6721.5|6722.3|6719.5|62
1615316100000|2021-03-09 18:55:00|6723.1|6720.3|6723.9|6721.1|6724.8|6722|6722.3|6719.5|48
1615316110000|2021-03-09 18:55:10|6724.1|6721.3|6723.3|6720.5|6724.1|6721.3|6722.4|6719.6|9
1615316120000|2021-03-09 18:55:20|6722.9|6720.1|6722.9|6720.1|6723.3|6720.5|6722.4|6719.6|24
1615316130000|2021-03-09 18:55:30|6722.7|6719.9|6723.9|6721.1|6724.2|6721.4|6722.7|6719.9|45
1615316140000|2021-03-09 18:55:40|6723.4|6720.6|6721.4|6718.6|6723.4|6720.6|6720.9|6718.1|112
1615316150000|2021-03-09 18:55:50|6721.9|6719.1|6721.7|6718.9|6723.1|6720.3|6721.4|6718.6|14
1615316160000|2021-03-09 18:56:00|6722.2|6719.4|6724.2|6721.4|6724.2|6721.4|6722.2|6719.4|127
1615316170000|2021-03-09 18:56:10|6724.4|6721.6|6724.7|6721.9|6724.7|6721.9|6724.2|6721.4|28
1615316180000|2021-03-09 18:56:20|6724.4|6721.6|6724.2|6721.4|6724.4|6721.6|6724.2|6721.4|7
1615316190000|2021-03-09 18:56:30|6723.6|6720.8|6723.4|6720.6|6724.9|6722.1|6723.4|6720.6|19
1615316200000|2021-03-09 18:56:40|6723.2|6720.4|6723.7|6720.9|6724.2|6721.4|6723.2|6720.4|28
1615316210000|2021-03-09 18:56:50|6723.2|6720.4|6723.7|6720.9|6723.7|6720.9|6722.7|6719.9|16
1615316220000|2021-03-09 18:57:00|6723.9|6721.1|6726.2|6723.4|6726.2|6723.4|6723.9|6721.1|86
1615316230000|2021-03-09 18:57:10|6726.7|6723.9|6726.4|6723.6|6727.4|6724.6|6725.4|6722.6|596
1615316240000|2021-03-09 18:57:20|6726.7|6723.9|6726.7|6723.9|6726.7|6723.9|6726.7|6723.9|9
1615316250000|2021-03-09 18:57:30|6726.2|6723.4|6726.2|6723.4|6726.7|6723.9|6726.1|6723.3|69
1615316260000|2021-03-09 18:57:40|6726.4|6723.6|6726.1|6723.3|6726.4|6723.6|6726.1|6723.3|3
1615316270000|2021-03-09 18:57:50|6726.2|6723.4|6726.2|6723.4|6726.2|6723.4|6725.1|6722.3|25
1615316280000|2021-03-09 18:58:00|6726.1|6723.3|6729.4|6726.6|6729.4|6726.6|6726.1|6723.3|43
1615316290000|2021-03-09 18:58:10|6730.1|6727.3|6732.2|6729.4|6732.2|6729.4|6729.7|6726.9|560
1615316300000|2021-03-09 18:58:20|6731.9|6729.1|6735.2|6732.4|6735.2|6732.4|6731.9|6729.1|631
1615316310000|2021-03-09 18:58:30|6734.9|6732.1|6734.2|6731.4|6735.4|6732.6|6733.2|6730.4|49
1615316320000|2021-03-09 18:58:40|6734.7|6731.9|6735.2|6732.4|6735.2|6732.4|6734.4|6731.6|21
1615316330000|2021-03-09 18:58:50|6735.1|6732.3|6736.2|6733.4|6737.2|6734.4|6734.4|6731.6|55
1615316340000|2021-03-09 18:59:00|6736.6|6733.8|6737.7|6734.9|6738.2|6735.4|6736.6|6733.8|21
1615316350000|2021-03-09 18:59:10|6738.2|6735.4|6738.7|6735.9|6739.1|6736.3|6738.2|6735.4|2
1615316360000|2021-03-09 18:59:20|6738.4|6735.6|6738.4|6735.6|6738.6|6735.8|6737.9|6735.1|16
1615316370000|2021-03-09 18:59:30|6738.8|6736|6738.4|6735.6|6739.2|6736.4|6738.4|6735.6|49
1615316380000|2021-03-09 18:59:40|6738.7|6735.9|6739.2|6736.4|6739.2|6736.4|6738.4|6735.6|8
1615316390000|2021-03-09 18:59:50|6738.7|6735.9|6737.2|6734.4|6738.7|6735.9|6737.2|6734.4|34
1615316400000|2021-03-09 19:00:00|6736.7|6733.9|6734.9|6732.1|6736.7|6733.9|6733.9|6731.1|80
1615316410000|2021-03-09 19:00:10|6734.4|6731.6|6735.1|6732.3|6735.4|6732.6|6732.9|6730.1|51
1615316420000|2021-03-09 19:00:20|6735.2|6732.4|6736.2|6733.4|6736.2|6733.4|6735.2|6732.4|14
1615316430000|2021-03-09 19:00:30|6735.7|6732.9|6735.7|6732.9|6735.7|6732.9|6734.9|6732.1|12
1615316440000|2021-03-09 19:00:40|6735.4|6732.6|6735.7|6732.9|6735.7|6732.9|6735.4|6732.6|16
1615316450000|2021-03-09 19:00:50|6736.4|6733.6|6737.9|6735.1|6738.4|6735.6|6736.4|6733.6|67
1615316460000|2021-03-09 19:01:00|6738.2|6735.4|6738.4|6735.6|6739.1|6736.3|6737.9|6735.1|41
1615316470000|2021-03-09 19:01:10|6737.9|6735.1|6733.7|6730.9|6737.9|6735.1|6733.4|6730.6|66
1615316480000|2021-03-09 19:01:20|6733.4|6730.6|6734.1|6731.3|6734.2|6731.4|6733.2|6730.4|5
1615316490000|2021-03-09 19:01:30|6734.2|6731.4|6733.2|6730.4|6734.2|6731.4|6732.4|6729.6|41
1615316500000|2021-03-09 19:01:40|6733.1|6730.3|6735|6732.2|6735|6732.2|6732.4|6729.6|37
1615316510000|2021-03-09 19:01:50|6734.7|6731.9|6733.2|6730.4|6735|6732.2|6732.9|6730.1|11
1615316520000|2021-03-09 19:02:00|6733.4|6730.6|6732.7|6729.9|6733.7|6730.9|6731.5|6728.7|28
1615316530000|2021-03-09 19:02:10|6732.2|6729.4|6730.7|6727.9|6732.5|6729.7|6730.7|6727.9|6
1615316540000|2021-03-09 19:02:20|6731|6728.2|6731|6728.2|6731|6728.2|6730.7|6727.9|5
1615316550000|2021-03-09 19:02:30|6730.7|6727.9|6730.5|6727.7|6730.7|6727.9|6730|6727.2|3
1615316560000|2021-03-09 19:02:40|6729.4|6726.6|6729.2|6726.4|6729.7|6726.9|6728.7|6725.9|38
1615316570000|2021-03-09 19:02:50|6729|6726.2|6727.2|6724.4|6729|6726.2|6727.2|6724.4|53
1615316580000|2021-03-09 19:03:00|6727.5|6724.7|6728.5|6725.7|6728.5|6725.7|6727.5|6724.7|7
1615316590000|2021-03-09 19:03:10|6728.2|6725.4|6727.7|6724.9|6728.5|6725.7|6727|6724.2|37
1615316600000|2021-03-09 19:03:20|6727.2|6724.4|6725.2|6722.4|6727.2|6724.4|6725.2|6722.4|31
1615316610000|2021-03-09 19:03:30|6725.4|6722.6|6726|6723.2|6726|6723.2|6725.4|6722.6|4
1615316620000|2021-03-09 19:03:40|6726.5|6723.7|6724.5|6721.7|6726.5|6723.7|6724|6721.2|71
1615316630000|2021-03-09 19:03:50|6724.2|6721.4|6723.2|6720.4|6724.5|6721.7|6722.7|6719.9|31
1615316640000|2021-03-09 19:04:00|6723|6720.2|6724.7|6721.9|6726|6723.2|6723|6720.2|152
1615316650000|2021-03-09 19:04:10|6724.9|6722.1|6726|6723.2|6726.2|6723.4|6724.2|6721.4|90
1615316660000|2021-03-09 19:04:20|6725.2|6722.4|6723.5|6720.7|6725.5|6722.7|6723.5|6720.7|19
1615316670000|2021-03-09 19:04:30|6723.2|6720.4|6724|6721.2|6724|6721.2|6723.2|6720.4|8
1615316680000|2021-03-09 19:04:40|6723.7|6720.9|6722.5|6719.7|6723.7|6720.9|6722.5|6719.7|61
1615316690000|2021-03-09 19:04:50|6722.2|6719.4|6721.7|6718.9|6723|6720.2|6721.2|6718.4|45
1615316700000|2021-03-09 19:05:00|6721.5|6718.7|6723|6720.2|6724|6721.2|6721.5|6718.7|44
1615316710000|2021-03-09 19:05:10|6723.5|6720.7|6725.5|6722.7|6726|6723.2|6723.2|6720.4|36
1615316720000|2021-03-09 19:05:20|6725.2|6722.4|6725|6722.2|6725.2|6722.4|6724|6721.2|12
1615316730000|2021-03-09 19:05:30|6724.2|6721.4|6724.5|6721.7|6725|6722.2|6724.2|6721.4|5
1615316740000|2021-03-09 19:05:40|6724.2|6721.4|6724.4|6721.6|6725|6722.2|6723.7|6720.9|44
1615316750000|2021-03-09 19:05:50|6725|6722.2|6724|6721.2|6725|6722.2|6723.2|6720.4|37
1615316760000|2021-03-09 19:06:00|6724.2|6721.4|6727.2|6724.4|6727.2|6724.4|6724.2|6721.4|44
1615316770000|2021-03-09 19:06:10|6728.2|6725.4|6727.5|6724.7|6728.2|6725.4|6727.4|6724.6|59
1615316780000|2021-03-09 19:06:20|6728|6725.2|6727.7|6724.9|6728.2|6725.4|6726.7|6723.9|20
1615316790000|2021-03-09 19:06:30|6728.4|6725.6|6727.9|6725.1|6729.7|6726.9|6727.9|6725.1|237
1615316800000|2021-03-09 19:06:40|6728|6725.2|6729.7|6726.9|6730.2|6727.4|6728|6725.2|44
1615316810000|2021-03-09 19:06:50|6730|6727.2|6731.2|6728.4|6731.7|6728.9|6730|6727.2|52
1615316820000|2021-03-09 19:07:00|6731.5|6728.7|6732.7|6729.9|6732.7|6729.9|6731.2|6728.4|28
1615316830000|2021-03-09 19:07:10|6732.4|6729.6|6731.4|6728.6|6732.7|6729.9|6731.2|6728.4|42
1615316840000|2021-03-09 19:07:20|6731.2|6728.4|6729|6726.2|6731.2|6728.4|6728.7|6725.9|32
1615316850000|2021-03-09 19:07:30|6728.7|6725.9|6729.2|6726.4|6729.5|6726.7|6728|6725.2|32
1615316860000|2021-03-09 19:07:40|6729|6726.2|6729|6726.2|6729|6726.2|6728.2|6725.4|9
1615316870000|2021-03-09 19:07:50|6729.2|6726.4|6729.2|6726.4|6730.4|6727.6|6728.7|6725.9|82
1615316880000|2021-03-09 19:08:00|6729.5|6726.7|6731.4|6728.6|6731.7|6728.9|6729.5|6726.7|53
1615316890000|2021-03-09 19:08:10|6731|6728.2|6732.4|6729.6|6733|6730.2|6730.4|6727.6|79
1615316900000|2021-03-09 19:08:20|6733.2|6730.4|6734|6731.2|6735.2|6732.4|6733.2|6730.4|578
1615316910000|2021-03-09 19:08:30|6733.7|6730.9|6732.7|6729.9|6734|6731.2|6732.7|6729.9|5
1615316920000|2021-03-09 19:08:40|6733|6730.2|6731.7|6728.9|6733|6730.2|6731.7|6728.9|4
1615316930000|2021-03-09 19:08:50|6732.2|6729.4|6732.7|6729.9|6733|6730.2|6732.2|6729.4|69
1615316940000|2021-03-09 19:09:00|6732|6729.2|6731.2|6728.4|6732.2|6729.4|6731|6728.2|2
1615316950000|2021-03-09 19:09:10|6730.6|6727.8|6732.7|6729.9|6732.7|6729.9|6730.6|6727.8|19
1615316960000|2021-03-09 19:09:20|6733|6730.2|6733|6730.2|6733.5|6730.7|6732.7|6729.9|13
1615316970000|2021-03-09 19:09:30|6733.2|6730.4|6733.2|6730.4|6734|6731.2|6732.9|6730.1|46
1615316980000|2021-03-09 19:09:40|6732.4|6729.6|6732.2|6729.4|6732.4|6729.6|6732.2|6729.4|11
1615316990000|2021-03-09 19:09:50|6732.5|6729.7|6733|6730.2|6733|6730.2|6732.2|6729.4|5
1615317000000|2021-03-09 19:10:00|6733.2|6730.4|6734.7|6731.9|6737.2|6734.4|6732.7|6729.9|181
1615317010000|2021-03-09 19:10:10|6734.4|6731.6|6731.4|6728.6|6734.4|6731.6|6731.4|6728.6|93
1615317020000|2021-03-09 19:10:20|6732.2|6729.4|6733.7|6730.9|6734|6731.2|6732.2|6729.4|154
1615317030000|2021-03-09 19:10:30|6733.5|6730.7|6733.4|6730.6|6734|6731.2|6733.2|6730.4|50
1615317040000|2021-03-09 19:10:40|6733|6730.2|6734|6731.2|6734|6731.2|6733|6730.2|159
1615317050000|2021-03-09 19:10:50|6734.2|6731.4|6736.4|6733.6|6736.5|6733.7|6734.2|6731.4|130
1615317060000|2021-03-09 19:11:00|6737|6734.2|6736|6733.2|6737.7|6734.9|6736|6733.2|279
1615317070000|2021-03-09 19:11:10|6735.7|6732.9|6736.3|6733.5|6737|6734.2|6735.2|6732.4|53
1615317080000|2021-03-09 19:11:20|6736|6733.2|6736.5|6733.7|6737|6734.2|6735.4|6732.6|18
1615317090000|2021-03-09 19:11:30|6736.3|6733.5|6736.8|6734|6737|6734.2|6736.3|6733.5|205
1615317100000|2021-03-09 19:11:40|6736|6733.2|6733.4|6730.6|6736|6733.2|6732.2|6729.4|1068
1615317110000|2021-03-09 19:11:50|6733.2|6730.4|6731|6728.2|6733.5|6730.7|6729.2|6726.4|281
1615317120000|2021-03-09 19:12:00|6731.2|6728.4|6730.2|6727.4|6731.7|6728.9|6730.2|6727.4|38
1615317130000|2021-03-09 19:12:10|6730|6727.2|6730|6727.2|6730|6727.2|6728.2|6725.4|43
1615317140000|2021-03-09 19:12:20|6730.5|6727.7|6729.2|6726.4|6730.5|6727.7|6729|6726.2|14
1615317150000|2021-03-09 19:12:30|6729|6726.2|6729|6726.2|6731|6728.2|6728.7|6725.9|578
1615317160000|2021-03-09 19:12:40|6729.3|6726.5|6729|6726.2|6729.7|6726.9|6729|6726.2|0
1615317170000|2021-03-09 19:12:50|6728.1|6725.3|6727.5|6724.7|6728.1|6725.3|6727.5|6724.7|41
1615317180000|2021-03-09 19:13:00|6728|6725.2|6727.3|6724.5|6729|6726.2|6727|6724.2|13
1615317190000|2021-03-09 19:13:10|6727.5|6724.7|6727.5|6724.7|6727.5|6724.7|6727|6724.2|17
1615317200000|2021-03-09 19:13:20|6727.2|6724.4|6728|6725.2|6728|6725.2|6727.2|6724.4|4
1615317210000|2021-03-09 19:13:30|6727.5|6724.7|6727|6724.2|6727.5|6724.7|6727|6724.2|7
1615317220000|2021-03-09 19:13:40|6726.8|6724|6726.5|6723.7|6726.8|6724|6726|6723.2|79
1615317230000|2021-03-09 19:13:50|6727|6724.2|6724.8|6722|6727|6724.2|6724.3|6721.5|20
1615317240000|2021-03-09 19:14:00|6724.6|6721.8|6726.6|6723.8|6726.6|6723.8|6724|6721.2|33
1615317250000|2021-03-09 19:14:10|6726.8|6724|6726.8|6724|6726.8|6724|6726.5|6723.7|10
1615317260000|2021-03-09 19:14:20|6726.3|6723.5|6726|6723.2|6726.8|6724|6726|6723.2|36
1615317270000|2021-03-09 19:14:30|6725.6|6722.8|6726.6|6723.8|6726.6|6723.8|6725.6|6722.8|5
1615317280000|2021-03-09 19:14:40|6727|6724.2|6727.6|6724.8|6727.6|6724.8|6726.8|6724|13
1615317290000|2021-03-09 19:14:50|6728|6725.2|6728.3|6725.5|6728.6|6725.8|6727.6|6724.8|77
1615317300000|2021-03-09 19:15:00|6728|6725.2|6726.3|6723.5|6728|6725.2|6725.8|6723|70
1615317310000|2021-03-09 19:15:10|6726.6|6723.8|6728.1|6725.3|6728.1|6725.3|6726.3|6723.5|519
1615317320000|2021-03-09 19:15:20|6727.8|6725|6729.8|6727|6731.6|6728.8|6727.6|6724.8|162
1615317330000|2021-03-09 19:15:30|6729.6|6726.8|6727.6|6724.8|6729.6|6726.8|6727.1|6724.3|17
1615317340000|2021-03-09 19:15:40|6727.8|6725|6726.3|6723.5|6728.6|6725.8|6726|6723.2|39
1615317350000|2021-03-09 19:15:50|6726.6|6723.8|6727.8|6725|6729.3|6726.5|6726.6|6723.8|10
1615317360000|2021-03-09 19:16:00|6727.6|6724.8|6726.6|6723.8|6728|6725.2|6726.3|6723.5|26
1615317370000|2021-03-09 19:16:10|6726.8|6724|6724.8|6722|6726.8|6724|6724.8|6722|82
1615317380000|2021-03-09 19:16:20|6724.5|6721.7|6722.3|6719.5|6724.6|6721.8|6722.3|6719.5|71
1615317390000|2021-03-09 19:16:30|6722.8|6720|6723.1|6720.3|6724.1|6721.3|6722.8|6720|19
1615317400000|2021-03-09 19:16:40|6722.8|6720|6724.3|6721.5|6724.5|6721.7|6722.3|6719.5|36
1615317410000|2021-03-09 19:16:50|6724.6|6721.8|6724.8|6722|6726|6723.2|6724.6|6721.8|10
1615317420000|2021-03-09 19:17:00|6724.6|6721.8|6725.3|6722.5|6725.3|6722.5|6723.8|6721|50
1615317430000|2021-03-09 19:17:10|6725|6722.2|6723.6|6720.8|6725|6722.2|6722.8|6720|44
1615317440000|2021-03-09 19:17:20|6723.8|6721|6724.3|6721.5|6724.6|6721.8|6722.8|6720|21
1615317450000|2021-03-09 19:17:30|6724.8|6722|6723|6720.2|6724.8|6722|6722.8|6720|57
1615317460000|2021-03-09 19:17:40|6723.3|6720.5|6723.3|6720.5|6724.8|6722|6723.3|6720.5|58
1615317470000|2021-03-09 19:17:50|6723|6720.2|6722.8|6720|6723|6720.2|6722|6719.2|62
1615317480000|2021-03-09 19:18:00|6722.5|6719.7|6724.8|6722|6724.8|6722|6722|6719.2|355
1615317490000|2021-03-09 19:18:10|6725|6722.2|6725.6|6722.8|6725.6|6722.8|6725|6722.2|120
1615317500000|2021-03-09 19:18:20|6725.5|6722.7|6728.1|6725.3|6728.5|6725.7|6725.5|6722.7|70
1615317510000|2021-03-09 19:18:30|6728.6|6725.8|6728.3|6725.5|6730.6|6727.8|6728.3|6725.5|184
1615317520000|2021-03-09 19:18:40|6727.8|6725|6726.6|6723.8|6727.8|6725|6725.8|6723|460
1615317530000|2021-03-09 19:18:50|6726.5|6723.7|6728.8|6726|6729.8|6727|6726.5|6723.7|62
1615317540000|2021-03-09 19:19:00|6729|6726.2|6727.6|6724.8|6729|6726.2|6727.3|6724.5|13
1615317550000|2021-03-09 19:19:10|6727.3|6724.5|6726.3|6723.5|6727.6|6724.8|6726.3|6723.5|18
1615317560000|2021-03-09 19:19:20|6726.8|6724|6727.5|6724.7|6728.3|6725.5|6726.8|6724|7
1615317570000|2021-03-09 19:19:30|6727.3|6724.5|6726.5|6723.7|6727.3|6724.5|6725.8|6723|25
1615317580000|2021-03-09 19:19:40|6726|6723.2|6726.8|6724|6727.3|6724.5|6725|6722.2|11
1615317590000|2021-03-09 19:19:50|6727.3|6724.5|6727.6|6724.8|6727.6|6724.8|6727.3|6724.5|16
1615317600000|2021-03-09 19:20:00|6727.8|6725|6726.8|6724|6727.8|6725|6726.8|6724|51
1615317610000|2021-03-09 19:20:10|6727.3|6724.5|6726.8|6724|6728.8|6726|6726.8|6724|14
1615317620000|2021-03-09 19:20:20|6727.1|6724.3|6727.3|6724.5|6727.6|6724.8|6726.8|6724|9
1615317630000|2021-03-09 19:20:30|6726.8|6724|6727.3|6724.5|6727.6|6724.8|6726.8|6724|2
1615317640000|2021-03-09 19:20:40|6727|6724.2|6727.6|6724.8|6727.6|6724.8|6726.8|6724|25
1615317650000|2021-03-09 19:20:50|6726.8|6724|6726.6|6723.8|6726.8|6724|6726.6|6723.8|52
1615317660000|2021-03-09 19:21:00|6726.8|6724|6726.8|6724|6726.8|6724|6725.8|6723|22
1615317670000|2021-03-09 19:21:10|6727|6724.2|6727.6|6724.8|6727.6|6724.8|6726.8|6724|35
1615317680000|2021-03-09 19:21:20|6727|6724.2|6726.8|6724|6727|6724.2|6726.8|6724|4
1615317690000|2021-03-09 19:21:30|6727.1|6724.3|6725.3|6722.5|6727.6|6724.8|6725.3|6722.5|121
1615317700000|2021-03-09 19:21:40|6725.6|6722.8|6727.4|6724.6|6727.4|6724.6|6725.6|6722.8|78
1615317710000|2021-03-09 19:21:50|6727.1|6724.3|6725.6|6722.8|6727.4|6724.6|6725.6|6722.8|36
1615317720000|2021-03-09 19:22:00|6726.6|6723.8|6726.4|6723.6|6726.6|6723.8|6726.1|6723.3|8
1615317730000|2021-03-09 19:22:10|6726.6|6723.8|6725.9|6723.1|6727.6|6724.8|6725.9|6723.1|19
1615317740000|2021-03-09 19:22:20|6725.8|6723|6726.1|6723.3|6726.1|6723.3|6725.6|6722.8|5
1615317750000|2021-03-09 19:22:30|6726.4|6723.6|6727.4|6724.6|6727.9|6725.1|6726.1|6723.3|50
1615317760000|2021-03-09 19:22:40|6727.3|6724.5|6726.6|6723.8|6728.3|6725.5|6726.1|6723.3|51
1615317770000|2021-03-09 19:22:50|6726.8|6724|6727.1|6724.3|6727.9|6725.1|6726.8|6724|39
1615317780000|2021-03-09 19:23:00|6727.6|6724.8|6727.9|6725.1|6727.9|6725.1|6726.6|6723.8|48
1615317790000|2021-03-09 19:23:10|6728.3|6725.5|6726.6|6723.8|6728.3|6725.5|6726.6|6723.8|19
1615317800000|2021-03-09 19:23:20|6726.8|6724|6727.1|6724.3|6727.6|6724.8|6726.8|6724|15
1615317810000|2021-03-09 19:23:30|6726.9|6724.1|6726.3|6723.5|6727.9|6725.1|6725.6|6722.8|32
1615317820000|2021-03-09 19:23:40|6726.4|6723.6|6721.6|6718.8|6726.4|6723.6|6721|6718.2|345
1615317830000|2021-03-09 19:23:50|6721.8|6719|6721.3|6718.5|6722.3|6719.5|6721|6718.2|86
1615317840000|2021-03-09 19:24:00|6720.8|6718|6715.8|6713|6721.3|6718.5|6714.3|6708.6|655
1615317850000|2021-03-09 19:24:10|6716.1|6713.3|6717.8|6715|6718|6715.2|6715.3|6712.5|64
1615317860000|2021-03-09 19:24:20|6718|6715.2|6721.6|6718.8|6722.5|6719.7|6718|6715.2|309
1615317870000|2021-03-09 19:24:30|6722|6719.2|6719.5|6716.7|6722|6719.2|6718.6|6715.8|60
1615317880000|2021-03-09 19:24:40|6719.8|6717|6718.6|6715.8|6720.3|6717.5|6717.3|6714.5|42
1615317890000|2021-03-09 19:24:50|6718|6715.2|6719.3|6716.5|6720.8|6718|6718|6715.2|150
1615317900000|2021-03-09 19:25:00|6719.6|6716.8|6716.6|6713.8|6719.6|6716.8|6716.3|6713.5|80
1615317910000|2021-03-09 19:25:10|6716.8|6714|6716.3|6713.5|6716.8|6714|6714.8|6712|30
1615317920000|2021-03-09 19:25:20|6716.8|6714|6719.1|6716.3|6719.6|6716.8|6716.6|6713.8|51
1615317930000|2021-03-09 19:25:30|6718.8|6716|6722.8|6720|6723.6|6720.8|6718.8|6716|208
1615317940000|2021-03-09 19:25:40|6723.1|6720.3|6726.6|6723.8|6726.6|6723.8|6722.8|6720|112
1615317950000|2021-03-09 19:25:50|6726.1|6723.3|6730.2|6727.4|6730.2|6727.4|6726.1|6723.3|494
1615317960000|2021-03-09 19:26:00|6730.6|6727.8|6729.6|6726.8|6730.6|6727.8|6726.6|6723.8|142
1615317970000|2021-03-09 19:26:10|6730.4|6727.6|6736.4|6733.6|6737.6|6734.8|6730.4|6727.6|337
1615317980000|2021-03-09 19:26:20|6736.1|6733.3|6736.4|6733.6|6737.4|6734.6|6735.4|6732.6|119
1615317990000|2021-03-09 19:26:30|6735.9|6733.1|6735.3|6732.5|6737.6|6734.8|6735.3|6732.5|293
1615318000000|2021-03-09 19:26:40|6735.4|6732.6|6734.6|6731.8|6737.4|6734.6|6733.6|6730.8|108
1615318010000|2021-03-09 19:26:50|6734.4|6731.6|6735.6|6732.8|6735.6|6732.8|6733.4|6730.6|194
1615318020000|2021-03-09 19:27:00|6736.9|6734.1|6737.6|6734.8|6737.6|6734.8|6736.1|6733.3|303
1615318030000|2021-03-09 19:27:10|6737.4|6734.6|6735.8|6733|6737.6|6734.8|6735.8|6733|185
1615318040000|2021-03-09 19:27:20|6735.6|6732.8|6737.4|6734.6|6737.6|6734.8|6735.6|6732.8|87
1615318050000|2021-03-09 19:27:30|6737.1|6734.3|6734.8|6732|6737.6|6734.8|6734|6731.2|606
1615318060000|2021-03-09 19:27:40|6735.1|6732.3|6732.3|6729.5|6735.1|6732.3|6731.8|6729|71
1615318070000|2021-03-09 19:27:50|6732.4|6729.6|6734.4|6731.6|6734.8|6732|6731.8|6729|71
1615318080000|2021-03-09 19:28:00|6734.8|6732|6734.6|6731.8|6735.8|6733|6728.6|6725.8|390
1615318090000|2021-03-09 19:28:10|6735.1|6732.3|6736.6|6733.8|6736.8|6734|6732.3|6729.5|381
1615318100000|2021-03-09 19:28:20|6736.8|6734|6735.8|6733|6738|6735.2|6734.8|6732|463
1615318110000|2021-03-09 19:28:30|6735.6|6732.8|6735.6|6732.8|6736.6|6733.8|6734.6|6731.8|331
1615318120000|2021-03-09 19:28:40|6735.8|6733|6734.6|6731.8|6736|6733.2|6733.6|6730.8|385
1615318130000|2021-03-09 19:28:50|6734.3|6731.5|6734.6|6731.8|6734.8|6732|6733.6|6730.8|789
1615318140000|2021-03-09 19:29:00|6734.3|6731.5|6734.3|6731.5|6735.6|6732.8|6733|6730.2|1675
1615318150000|2021-03-09 19:29:10|6734|6731.2|6736.8|6734|6736.8|6734|6734|6731.2|527
1615318160000|2021-03-09 19:29:20|6736.2|6733.4|6736.8|6734|6737.6|6734.8|6735.8|6733|3964
1615318170000|2021-03-09 19:29:30|6736.6|6733.8|6736.2|6733.4|6737.6|6734.8|6735.6|6732.8|427
1615318180000|2021-03-09 19:29:40|6736.4|6733.6|6736.2|6733.4|6737.2|6734.4|6735.4|6732.6|402
1615318190000|2021-03-09 19:29:50|6735.9|6733.1|6734.7|6731.9|6736.4|6733.6|6734.4|6731.6|470
1615318200000|2021-03-09 19:30:00|6734.9|6732.1|6735.9|6733.1|6736.2|6733.4|6731.4|6728.6|765
1615318210000|2021-03-09 19:30:10|6736.2|6733.4|6736.9|6734.1|6737.6|6734.8|6734.6|6731.8|459
1615318220000|2021-03-09 19:30:20|6737.4|6734.6|6735.9|6733.1|6737.6|6734.8|6735.9|6733.1|112
1615318230000|2021-03-09 19:30:30|6736.2|6733.4|6736.2|6733.4|6736.2|6733.4|6735.4|6732.6|140
1615318240000|2021-03-09 19:30:40|6736.4|6733.6|6736.4|6733.6|6736.4|6733.6|6735.4|6732.6|11
1615318250000|2021-03-09 19:30:50|6736.9|6734.1|6737.4|6734.6|6737.6|6734.8|6736.6|6733.8|98
1615318260000|2021-03-09 19:31:00|6737|6734.2|6740.4|6737.6|6740.4|6737.6|6736.4|6733.6|182
1615318270000|2021-03-09 19:31:10|6740.6|6737.8|6741.1|6738.3|6741.4|6738.6|6740.4|6737.6|61
1615318280000|2021-03-09 19:31:20|6741.4|6738.6|6740.9|6738.1|6741.6|6738.8|6740.4|6737.6|21
1615318290000|2021-03-09 19:31:30|6741.1|6738.3|6741.4|6738.6|6741.4|6738.6|6740.1|6737.3|16
1615318300000|2021-03-09 19:31:40|6742.4|6739.6|6741.4|6738.6|6742.6|6739.8|6740.9|6738.1|85
1615318310000|2021-03-09 19:31:50|6742.4|6739.6|6742.1|6739.3|6742.4|6739.6|6741.4|6738.6|19
1615318320000|2021-03-09 19:32:00|6742.4|6739.6|6742.4|6739.6|6743.1|6740.3|6742.4|6739.6|0
1615318330000|2021-03-09 19:32:10|6743.4|6740.6|6743.1|6740.3|6743.6|6740.8|6743.1|6740.3|26
1615318340000|2021-03-09 19:32:20|6743.4|6740.6|6742.6|6739.8|6743.4|6740.6|6742.6|6739.8|4
1615318350000|2021-03-09 19:32:30|6742.4|6739.6|6742.6|6739.8|6742.6|6739.8|6742.2|6739.4|73
1615318360000|2021-03-09 19:32:40|6743.4|6740.6|6744.4|6741.6|6744.4|6741.6|6743.4|6740.6|39
1615318370000|2021-03-09 19:32:50|6744.1|6741.3|6745.2|6742.4|6745.4|6742.6|6744.1|6741.3|367
1615318380000|2021-03-09 19:33:00|6745.4|6742.6|6745.2|6742.4|6745.4|6742.6|6744.7|6741.9|52
1615318390000|2021-03-09 19:33:10|||||||||23
1615318400000|2021-03-09 19:33:20|6744.2|6741.4|6743.2|6740.4|6744.2|6741.4|6743.2|6740.4|32
1615318410000|2021-03-09 19:33:30|6742.6|6739.8|6742.6|6739.8|6743.2|6740.4|6742.4|6739.6|21
1615318420000|2021-03-09 19:33:40|6742.4|6739.6|6743.2|6740.4|6743.2|6740.4|6742.4|6739.6|27
1615318430000|2021-03-09 19:33:50|6743|6740.2|6743.2|6740.4|6743.2|6740.4|6742.7|6739.9|1
1615318440000|2021-03-09 19:34:00|6742.9|6740.1|6742.2|6739.4|6743.2|6740.4|6742.2|6739.4|13
1615318450000|2021-03-09 19:34:10|6741.9|6739.1|6742.2|6739.4|6742.6|6739.8|6741.9|6739.1|125
1615318460000|2021-03-09 19:34:20|6741.2|6738.4|6740.6|6737.8|6741.2|6738.4|6740.6|6737.8|21
1615318470000|2021-03-09 19:34:30|6740.4|6737.6|6741.2|6738.4|6741.2|6738.4|6739.2|6736.4|61
1615318480000|2021-03-09 19:34:40|6740.7|6737.9|6739.7|6736.9|6740.7|6737.9|6739.7|6736.9|16
1615318490000|2021-03-09 19:34:50|6740.2|6737.4|6740.2|6737.4|6740.2|6737.4|6739.4|6736.6|4
1615318500000|2021-03-09 19:35:00|6741.2|6738.4|6741.2|6738.4|6742.2|6739.4|6741.2|6738.4|17
1615318510000|2021-03-09 19:35:10|6740.7|6737.9|6740.4|6737.6|6741.2|6738.4|6740.2|6737.4|5
1615318520000|2021-03-09 19:35:20|6740.5|6737.7|6739.9|6737.1|6740.7|6737.9|6739.2|6736.4|9
1615318530000|2021-03-09 19:35:30|6739.7|6736.9|6740.2|6737.4|6740.2|6737.4|6739.7|6736.9|1
1615318540000|2021-03-09 19:35:40|6739.2|6736.4|6739.2|6736.4|6740.5|6737.7|6739.2|6736.4|16
1615318550000|2021-03-09 19:35:50|||||||||1
1615318560000|2021-03-09 19:36:00|6739.5|6736.7|6739.2|6736.4|6740.2|6737.4|6739.2|6736.4|26
1615318570000|2021-03-09 19:36:10|6739.5|6736.7|6739.2|6736.4|6739.5|6736.7|6739.2|6736.4|6
1615318590000|2021-03-09 19:36:30|6738.2|6735.4|6739.2|6736.4|6739.2|6736.4|6738.2|6735.4|12
1615318600000|2021-03-09 19:36:40|6738|6735.2|6737.7|6734.9|6738|6735.2|6737.4|6734.6|44
1615318610000|2021-03-09 19:36:50|6738.2|6735.4|6738.2|6735.4|6738.2|6735.4|6737.9|6735.1|1
1615318620000|2021-03-09 19:37:00|||||||||3
1615318630000|2021-03-09 19:37:10|6738.7|6735.9|6739.2|6736.4|6739.2|6736.4|6738.6|6735.8|14
1615318650000|2021-03-09 19:37:30|||||||||1
1615318660000|2021-03-09 19:37:40|6740.2|6737.4|6740.4|6737.6|6741.2|6738.4|6740.2|6737.4|29
1615318670000|2021-03-09 19:37:50|6741.2|6738.4|6741.2|6738.4|6741.2|6738.4|6741.2|6738.4|3
1615318680000|2021-03-09 19:38:00|6741.9|6739.1|6741.2|6738.4|6742.2|6739.4|6741.2|6738.4|16
1615318690000|2021-03-09 19:38:10|6741.7|6738.9|6741.7|6738.9|6741.7|6738.9|6741.2|6738.4|17
1615318700000|2021-03-09 19:38:20|6742.2|6739.4|6742.2|6739.4|6742.7|6739.9|6741.9|6739.1|18
1615318710000|2021-03-09 19:38:30|6741.9|6739.1|6741.9|6739.1|6742.2|6739.4|6741.9|6739.1|0
1615318720000|2021-03-09 19:38:40|6742|6739.2|6743.4|6740.6|6743.7|6740.9|6742|6739.2|7
1615318730000|2021-03-09 19:38:50|6743.7|6740.9|6743.4|6740.6|6743.7|6740.9|6743.4|6740.6|4
1615318740000|2021-03-09 19:39:00|6743.7|6740.9|6743.4|6740.6|6743.7|6740.9|6743.2|6740.4|12
1615318750000|2021-03-09 19:39:10|6743.7|6740.9|6741.2|6738.4|6743.7|6740.9|6741.2|6738.4|11
1615318760000|2021-03-09 19:39:20|6741.5|6738.7|6740.2|6737.4|6741.5|6738.7|6739.7|6736.9|10
1615318770000|2021-03-09 19:39:30|6739.2|6736.4|6737.7|6734.9|6739.2|6736.4|6737.2|6734.4|15
1615318780000|2021-03-09 19:39:40|6738|6735.2|6736.7|6733.9|6738.2|6735.4|6736.7|6733.9|5
1615318790000|2021-03-09 19:39:50|6737.2|6734.4|6736.7|6733.9|6737.2|6734.4|6736.7|6733.9|3
1615318800000|2021-03-09 19:40:00|6737|6734.2|6736.2|6733.4|6737.2|6734.4|6735.7|6732.9|3
1615318810000|2021-03-09 19:40:10|6735.7|6732.9|6736.2|6733.4|6736.2|6733.4|6735.7|6732.9|2
1615318820000|2021-03-09 19:40:20|6736.4|6733.6|6736.4|6733.6|6736.7|6733.9|6736.4|6733.6|4
1615318830000|2021-03-09 19:40:30|6736.7|6733.9|6736.7|6733.9|6736.7|6733.9|6736.7|6733.9|9
1615318840000|2021-03-09 19:40:40|6736.4|6733.6|6736.7|6733.9|6736.7|6733.9|6736.4|6733.6|1
1615318850000|2021-03-09 19:40:50|6736.4|6733.6|6736.4|6733.6|6736.4|6733.6|6736.4|6733.6|1
1615318860000|2021-03-09 19:41:00|6736.2|6733.4|6737.2|6734.4|6737.2|6734.4|6736.2|6733.4|4
1615318870000|2021-03-09 19:41:10|6737.7|6734.9|6737.4|6734.6|6737.7|6734.9|6737.4|6734.6|6
1615318890000|2021-03-09 19:41:30|6737.2|6734.4|6737.2|6734.4|6737.2|6734.4|6736.7|6733.9|15
1615318900000|2021-03-09 19:41:40|6736.7|6733.9|6736.2|6733.4|6736.7|6733.9|6736.2|6733.4|3
1615318910000|2021-03-09 19:41:50|||||||||13
1615318920000|2021-03-09 19:42:00|||||||||3
1615318930000|2021-03-09 19:42:10|6735.2|6732.4|6735.2|6732.4|6735.2|6732.4|6735.2|6732.4|31
1615318940000|2021-03-09 19:42:20|6735.7|6732.9|6736.2|6733.4|6736.2|6733.4|6735.7|6732.9|7
1615318970000|2021-03-09 19:42:50|6735.9|6733.1|6735.2|6732.4|6735.9|6733.1|6735.2|6732.4|9
1615318980000|2021-03-09 19:43:00|||||||||91
1615318990000|2021-03-09 19:43:10|||||||||1
1615319000000|2021-03-09 19:43:20|6734.6|6731.8|6734.7|6731.9|6734.7|6731.9|6734.4|6731.6|11
1615319010000|2021-03-09 19:43:30|6735.2|6732.4|6733.7|6730.9|6735.2|6732.4|6733.4|6730.6|18
1615319020000|2021-03-09 19:43:40|6733.4|6730.6|6733.4|6730.6|6733.4|6730.6|6733.4|6730.6|0
1615319030000|2021-03-09 19:43:50|6734.2|6731.4|6732.7|6729.9|6735|6732.2|6732.7|6729.9|76
1615319040000|2021-03-09 19:44:00|6732.4|6729.6|6733.2|6730.4|6733.2|6730.4|6732.4|6729.6|6
1615319050000|2021-03-09 19:44:10|6734.2|6731.4|6732.4|6729.6|6734.2|6731.4|6732.4|6729.6|115
1615319060000|2021-03-09 19:44:20|6732.2|6729.4|6729.6|6726.8|6732.2|6729.4|6729.6|6726.8|32
1615319070000|2021-03-09 19:44:30|6730.4|6727.6|6728.7|6725.9|6730.4|6727.6|6728.4|6725.6|65
1615319080000|2021-03-09 19:44:40|6728.4|6725.6|6728.4|6725.6|6728.4|6725.6|6728.4|6725.6|7
1615319090000|2021-03-09 19:44:50|||||||||35
1615319100000|2021-03-09 19:45:00|6729.4|6726.6|6729.2|6726.4|6729.4|6726.6|6729.2|6726.4|21
1615319110000|2021-03-09 19:45:10|6728.9|6726.1|6729.2|6726.4|6729.2|6726.4|6728.9|6726.1|45
1615319120000|2021-03-09 19:45:20|||||||||1
1615319140000|2021-03-09 19:45:40|6729.4|6726.6|6729.7|6726.9|6729.7|6726.9|6729.4|6726.6|5
1615319150000|2021-03-09 19:45:50|6729.4|6726.6|6729.2|6726.4|6729.4|6726.6|6729.2|6726.4|3
1615319160000|2021-03-09 19:46:00|6728.6|6725.8|6728.2|6725.4|6728.6|6725.8|6727.7|6724.9|25
1615319170000|2021-03-09 19:46:10|6727.4|6724.6|6727.2|6724.4|6727.7|6724.9|6726.4|6723.6|112
1615319180000|2021-03-09 19:46:20|6727.4|6724.6|6730.4|6727.6|6730.4|6727.6|6727.4|6724.6|60
1615319190000|2021-03-09 19:46:30|6730.2|6727.4|6731.4|6728.6|6731.4|6728.6|6729.9|6727.1|2
1615319200000|2021-03-09 19:46:40|6731.7|6728.9|6730.6|6727.8|6731.7|6728.9|6730.6|6727.8|28
1615319210000|2021-03-09 19:46:50|6730.4|6727.6|6730.4|6727.6|6730.7|6727.9|6730.4|6727.6|2
1615319220000|2021-03-09 19:47:00|6730.7|6727.9|6731.2|6728.4|6731.2|6728.4|6730.4|6727.6|6
1615319230000|2021-03-09 19:47:10|6731|6728.2|6730.2|6727.4|6731|6728.2|6730.2|6727.4|3
1615319240000|2021-03-09 19:47:20|6730.4|6727.6|6730.4|6727.6|6731|6728.2|6730.4|6727.6|2
1615319250000|2021-03-09 19:47:30|6729.7|6726.9|6729.7|6726.9|6729.7|6726.9|6729.4|6726.6|16
1615319260000|2021-03-09 19:47:40|6729.4|6726.6|6729.2|6726.4|6729.7|6726.9|6729.2|6726.4|0
1615319270000|2021-03-09 19:47:50|6728.6|6725.8|6728.2|6725.4|6728.6|6725.8|6728.2|6725.4|5
1615319280000|2021-03-09 19:48:00|6728.4|6725.6|6728.4|6725.6|6728.4|6725.6|6728.4|6725.6|2
1615319290000|2021-03-09 19:48:10|6727.4|6724.6|6726.4|6723.6|6727.4|6724.6|6726.4|6723.6|14
1615319300000|2021-03-09 19:48:20|6726.7|6723.9|6726.7|6723.9|6726.7|6723.9|6726.7|6723.9|11
1615319310000|2021-03-09 19:48:30|6727|6724.2|6728.4|6725.6|6728.7|6725.9|6727|6724.2|2
1615319330000|2021-03-09 19:48:50|6727.7|6724.9|6727.7|6724.9|6727.7|6724.9|6727.4|6724.6|5
1615319340000|2021-03-09 19:49:00|6728|6725.2|6728.7|6725.9|6728.7|6725.9|6727.7|6724.9|9
1615319350000|2021-03-09 19:49:10|6728.2|6725.4|6727.7|6724.9|6728.2|6725.4|6727.4|6724.6|7
1615319360000|2021-03-09 19:49:20|6727.4|6724.6|6727.4|6724.6|6727.4|6724.6|6727.4|6724.6|0
1615319370000|2021-03-09 19:49:30|6727.2|6724.4|6727|6724.2|6727.2|6724.4|6726.7|6723.9|3
1615319380000|2021-03-09 19:49:40|6727.2|6724.4|6726.7|6723.9|6727.2|6724.4|6726.4|6723.6|5
1615319390000|2021-03-09 19:49:50|6726.5|6723.7|6726.2|6723.4|6726.5|6723.7|6726.2|6723.4|7
1615319400000|2021-03-09 19:50:00|6726.7|6723.9|6726.7|6723.9|6727.7|6724.9|6726.7|6723.9|14
1615319410000|2021-03-09 19:50:10|6727.2|6724.4|6727.2|6724.4|6727.2|6724.4|6727.2|6724.4|0
1615319420000|2021-03-09 19:50:20|6728.2|6725.4|6728.2|6725.4|6728.2|6725.4|6728.2|6725.4|6
1615319430000|2021-03-09 19:50:30|6727.9|6725.1|6728.2|6725.4|6728.2|6725.4|6727.2|6724.4|5
1615319450000|2021-03-09 19:50:50|6728.4|6725.6|6728.4|6725.6|6728.4|6725.6|6728.4|6725.6|1
1615319460000|2021-03-09 19:51:00|6728.2|6725.4|6728.5|6725.7|6728.5|6725.7|6728.2|6725.4|2
1615319470000|2021-03-09 19:51:10|6728.7|6725.9|6729.4|6726.6|6729.4|6726.6|6728.7|6725.9|3
1615319480000|2021-03-09 19:51:20|6729.2|6726.4|6727.7|6724.9|6729.2|6726.4|6727.4|6724.6|51
1615319490000|2021-03-09 19:51:30|6727.4|6724.6|6727.7|6724.9|6727.7|6724.9|6727.4|6724.6|2
1615319500000|2021-03-09 19:51:40|6727.4|6724.6|6727.7|6724.9|6727.7|6724.9|6727.4|6724.6|2
1615319510000|2021-03-09 19:51:50|6728.2|6725.4|6728.2|6725.4|6728.2|6725.4|6728.2|6725.4|1
1615319520000|2021-03-09 19:52:00|6727.4|6724.6|6727.2|6724.4|6727.4|6724.6|6727.1|6724.3|49
1615319540000|2021-03-09 19:52:20|6726.9|6724.1|6726.7|6723.9|6726.9|6724.1|6726.4|6723.6|1
1615319550000|2021-03-09 19:52:30|6727.2|6724.4|6726.6|6723.8|6727.4|6724.6|6726.6|6723.8|55
1615319560000|2021-03-09 19:52:40|6726.7|6723.9|6726.4|6723.6|6726.7|6723.9|6726.4|6723.6|3
1615319570000|2021-03-09 19:52:50|||||||||1
1615319580000|2021-03-09 19:53:00|6725.9|6723.1|6726.2|6723.4|6726.2|6723.4|6725.9|6723.1|4
1615319590000|2021-03-09 19:53:10|6726.4|6723.6|6726.4|6723.6|6726.4|6723.6|6726.4|6723.6|84
1615319610000|2021-03-09 19:53:30|||||||||1
1615319620000|2021-03-09 19:53:40|6726.7|6723.9|6726.7|6723.9|6726.7|6723.9|6726.4|6723.6|7
1615319630000|2021-03-09 19:53:50|||||||||1
1615319640000|2021-03-09 19:54:00|6727|6724.2|6729.7|6726.9|6729.7|6726.9|6727|6724.2|31
1615319650000|2021-03-09 19:54:10|6729.4|6726.6|6729.7|6726.9|6730|6727.2|6729.4|6726.6|3
1615319660000|2021-03-09 19:54:20|6729.4|6726.6|6729.7|6726.9|6729.7|6726.9|6729.4|6726.6|2
1615319670000|2021-03-09 19:54:30|6729.9|6727.1|6728.9|6726.1|6729.9|6727.1|6728.9|6726.1|5
1615319680000|2021-03-09 19:54:40|6728.4|6725.6|6728.7|6725.9|6728.7|6725.9|6728.4|6725.6|3
1615319690000|2021-03-09 19:54:50|6728.4|6725.6|6728.7|6725.9|6728.7|6725.9|6728.4|6725.6|6
1615319700000|2021-03-09 19:55:00|6729.2|6726.4|6728.7|6725.9|6729.4|6726.6|6728.6|6725.8|4
1615319710000|2021-03-09 19:55:10|6728.9|6726.1|6729.7|6726.9|6729.7|6726.9|6728.9|6726.1|1
1615319720000|2021-03-09 19:55:20|6730.2|6727.4|6731.2|6728.4|6731.2|6728.4|6729.9|6727.1|1
1615319730000|2021-03-09 19:55:30|6731.4|6728.6|6731.4|6728.6|6731.4|6728.6|6730.7|6727.9|6
1615319740000|2021-03-09 19:55:40|6731.7|6728.9|6732.4|6729.6|6732.4|6729.6|6731.7|6728.9|1
1615319750000|2021-03-09 19:55:50|6732.7|6729.9|6734.9|6732.1|6735.2|6732.4|6732.7|6729.9|80
1615319760000|2021-03-09 19:56:00|6734.7|6731.9|6736.2|6733.4|6736.7|6733.9|6734.7|6731.9|29
1615319770000|2021-03-09 19:56:10|6735.4|6732.6|6735.7|6732.9|6735.7|6732.9|6735.4|6732.6|8
1615319780000|2021-03-09 19:56:20|6735.4|6732.6|6734.4|6731.6|6735.4|6732.6|6734.4|6731.6|14
1615319790000|2021-03-09 19:56:30|6733.7|6730.9|6733.4|6730.6|6733.7|6730.9|6733.4|6730.6|9
1615319800000|2021-03-09 19:56:40|6732.9|6730.1|6733.4|6730.6|6733.7|6730.9|6732.9|6730.1|4
1615319810000|2021-03-09 19:56:50|6733.7|6730.9|6734.2|6731.4|6734.2|6731.4|6733.7|6730.9|0
1615319820000|2021-03-09 19:57:00|6734.4|6731.6|6734.9|6732.1|6735.2|6732.4|6734.1|6731.3|15
1615319830000|2021-03-09 19:57:10|6734.4|6731.6|6733.4|6730.6|6734.7|6731.9|6733.4|6730.6|9
1615319850000|2021-03-09 19:57:30|6732.9|6730.1|6732.7|6729.9|6732.9|6730.1|6732.4|6729.6|0
1615319860000|2021-03-09 19:57:40|6732.4|6729.6|6732.4|6729.6|6733.2|6730.4|6732.4|6729.6|1
1615319870000|2021-03-09 19:57:50|6732.7|6729.9|6732.7|6729.9|6732.7|6729.9|6732.4|6729.6|0
1615319880000|2021-03-09 19:58:00|6733|6730.2|6733.7|6730.9|6733.7|6730.9|6732.9|6730.1|6
1615319890000|2021-03-09 19:58:10|6733.4|6730.6|6733.4|6730.6|6733.4|6730.6|6733.4|6730.6|0
1615319910000|2021-03-09 19:58:30|6733.7|6730.9|6733.7|6730.9|6733.7|6730.9|6733.4|6730.6|3
1615319920000|2021-03-09 19:58:40|6734.4|6731.6|6734.4|6731.6|6734.4|6731.6|6734.4|6731.6|0
1615319930000|2021-03-09 19:58:50|6733.4|6730.6|6734.4|6731.6|6734.4|6731.6|6732.9|6730.1|26
1615319940000|2021-03-09 19:59:00|6735|6732.2|6735.7|6732.9|6736.2|6733.4|6734.7|6731.9|13
1615319950000|2021-03-09 19:59:10|6735.4|6732.6|6734.7|6731.9|6735.6|6732.8|6734.7|6731.9|20
1615319960000|2021-03-09 19:59:20|6734.4|6731.6|6734.4|6731.6|6734.4|6731.6|6734.4|6731.6|1
1615319970000|2021-03-09 19:59:30|6733.8|6731|6733.7|6730.9|6733.8|6731|6733.7|6730.9|0
1615319980000|2021-03-09 19:59:40|6733.4|6730.6|6731.4|6728.6|6733.4|6730.6|6731.4|6728.6|0
1615319990000|2021-03-09 19:59:50|6732|6729.2|6733.7|6730.9|6733.7|6730.9|6732|6729.2|1
1615320000000|2021-03-09 20:00:00|6733.4|6730.6|6733.4|6730.6|6733.4|6730.6|6732.7|6729.9|4
1615320020000|2021-03-09 20:00:20|6732.8|6730|6731.4|6728.6|6732.8|6730|6730.9|6728.1|3
1615320030000|2021-03-09 20:00:30|6731|6728.2|6731.4|6728.6|6731.4|6728.6|6730.7|6727.9|1
1615320040000|2021-03-09 20:00:40|6731.1|6728.3|6731.4|6728.6|6731.4|6728.6|6730.9|6728.1|0
1615320050000|2021-03-09 20:00:50|||||||||1
1615320060000|2021-03-09 20:01:00|6732.4|6729.6|6731.4|6728.6|6732.4|6729.6|6731.4|6728.6|5
1615320070000|2021-03-09 20:01:10|6731.2|6728.4|6730.1|6727.3|6731.2|6728.4|6730.1|6727.3|204
1615320080000|2021-03-09 20:01:20|6730.4|6727.6|6730.4|6727.6|6730.9|6728.1|6730.4|6727.6|1
1615320090000|2021-03-09 20:01:30|6729.8|6727|6729.6|6726.8|6730.4|6727.6|6729.6|6726.8|153
1615320100000|2021-03-09 20:01:40|6730.1|6727.3|6729.9|6727.1|6730.1|6727.3|6729.4|6726.6|3
1615320110000|2021-03-09 20:01:50|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|6730.1|6727.3|0
1615320120000|2021-03-09 20:02:00|6730.1|6727.3|6731.4|6728.6|6731.4|6728.6|6730.1|6727.3|2
1615320130000|2021-03-09 20:02:10|6731.1|6728.3|6731.4|6728.6|6731.4|6728.6|6731.1|6728.3|0
1615320150000|2021-03-09 20:02:30|6730.4|6727.6|6731.1|6728.3|6731.1|6728.3|6730.4|6727.6|111
1615320160000|2021-03-09 20:02:40|6730.8|6728|6730.4|6727.6|6730.8|6728|6730.4|6727.6|1
1615320170000|2021-03-09 20:02:50|6729.8|6727|6729.4|6726.6|6729.8|6727|6729.4|6726.6|15
1615320180000|2021-03-09 20:03:00|6729.1|6726.3|6729.4|6726.6|6729.4|6726.6|6729.1|6726.3|3
1615320190000|2021-03-09 20:03:10|||||||||15
1615320200000|2021-03-09 20:03:20|6729.6|6726.8|6729.7|6726.9|6729.9|6727.1|6729.6|6726.8|10
1615320210000|2021-03-09 20:03:30|6729.4|6726.6|6729.4|6726.6|6729.4|6726.6|6729.4|6726.6|0
1615320230000|2021-03-09 20:03:50|6729.1|6726.3|6729.1|6726.3|6729.1|6726.3|6729.1|6726.3|2
1615320240000|2021-03-09 20:04:00|6728.9|6726.1|6729.7|6726.9|6729.7|6726.9|6728.9|6726.1|2
1615320250000|2021-03-09 20:04:10|6729.9|6727.1|6729.9|6727.1|6729.9|6727.1|6729.9|6727.1|0
1615320260000|2021-03-09 20:04:20|6730.4|6727.6|6728.9|6726.1|6730.4|6727.6|6728.6|6725.8|57
1615320270000|2021-03-09 20:04:30|6728.4|6725.6|6727.9|6725.1|6728.4|6725.6|6727.4|6724.6|14
1615320280000|2021-03-09 20:04:40|6728.4|6725.6|6728.1|6725.3|6728.4|6725.6|6728.1|6725.3|0
1615320290000|2021-03-09 20:04:50|6728.4|6725.6|6728.4|6725.6|6728.4|6725.6|6728.1|6725.3|3
1615320300000|2021-03-09 20:05:00|6728.6|6725.8|6728.9|6726.1|6728.9|6726.1|6728.6|6725.8|5
1615320310000|2021-03-09 20:05:10|6729.4|6726.6|6729.4|6726.6|6729.4|6726.6|6729.4|6726.6|3
1615320320000|2021-03-09 20:05:20|6729.9|6727.1|6729.4|6726.6|6729.9|6727.1|6729.4|6726.6|29
1615320340000|2021-03-09 20:05:40|6729.7|6726.9|6729.4|6726.6|6729.7|6726.9|6729.4|6726.6|13
1615320350000|2021-03-09 20:05:50|6729.7|6726.9|6729.6|6726.8|6729.7|6726.9|6729.4|6726.6|4
1615320360000|2021-03-09 20:06:00|6729.9|6727.1|6730.1|6727.3|6730.4|6727.6|6729.4|6726.6|7
1615320370000|2021-03-09 20:06:10|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|35
1615320380000|2021-03-09 20:06:20|6730.6|6727.8|6731.4|6728.6|6731.4|6728.6|6730.6|6727.8|3
1615320390000|2021-03-09 20:06:30|||||||||2
1615320400000|2021-03-09 20:06:40|||||||||2
1615320410000|2021-03-09 20:06:50|6732|6729.2|6733.2|6730.4|6733.2|6730.4|6732|6729.2|18
1615320420000|2021-03-09 20:07:00|6733.4|6730.6|6733.4|6730.6|6733.4|6730.6|6733.4|6730.6|1
1615320430000|2021-03-09 20:07:10|6733.7|6730.9|6731.4|6728.6|6733.7|6730.9|6731.1|6728.3|21
1615320440000|2021-03-09 20:07:20|6731.1|6728.3|6731.4|6728.6|6731.4|6728.6|6731.1|6728.3|0
1615320450000|2021-03-09 20:07:30|6731.1|6728.3|6731.4|6728.6|6731.4|6728.6|6731.1|6728.3|6
1615320470000|2021-03-09 20:07:50|6731.2|6728.4|6730.4|6727.6|6731.2|6728.4|6730.4|6727.6|10
1615320480000|2021-03-09 20:08:00|6730.6|6727.8|6730.4|6727.6|6730.9|6728.1|6730.4|6727.6|5
1615320490000|2021-03-09 20:08:10|6730.7|6727.9|6731.1|6728.3|6731.1|6728.3|6730.4|6727.6|7
1615320500000|2021-03-09 20:08:20|6730.4|6727.6|6731.6|6728.8|6731.6|6728.8|6730.4|6727.6|6
1615320520000|2021-03-09 20:08:40|6731.4|6728.6|6731.4|6728.6|6731.4|6728.6|6731.4|6728.6|10
1615320540000|2021-03-09 20:09:00|6731.6|6728.8|6732.4|6729.6|6732.9|6730.1|6731.6|6728.8|44
1615320550000|2021-03-09 20:09:10|6732.7|6729.9|6732.7|6729.9|6732.7|6729.9|6732.4|6729.6|4
1615320560000|2021-03-09 20:09:20|6733|6730.2|6733.4|6730.6|6733.4|6730.6|6733|6730.2|2
1615320570000|2021-03-09 20:09:30|6732.8|6730|6732.4|6729.6|6732.8|6730|6732.4|6729.6|2
1615320580000|2021-03-09 20:09:40|6732.1|6729.3|6731.9|6729.1|6732.1|6729.3|6731.9|6729.1|3
1615320590000|2021-03-09 20:09:50|6731.8|6729|6731.1|6728.3|6731.8|6729|6731.1|6728.3|1
1615320600000|2021-03-09 20:10:00|6730.9|6728.1|6731.6|6728.8|6731.6|6728.8|6730.9|6728.1|3
1615320610000|2021-03-09 20:10:10|6731.4|6728.6|6731.6|6728.8|6731.6|6728.8|6731.4|6728.6|5
1615320620000|2021-03-09 20:10:20|6731.3|6728.5|6730.8|6728|6731.6|6728.8|6730.6|6727.8|17
1615320630000|2021-03-09 20:10:30|6730.6|6727.8|6729.6|6726.8|6730.6|6727.8|6728.8|6726|15
1615320640000|2021-03-09 20:10:40|6729.1|6726.3|6729|6726.2|6729.6|6726.8|6729|6726.2|11
1615320650000|2021-03-09 20:10:50|6729.1|6726.3|6729.1|6726.3|6729.1|6726.3|6729.1|6726.3|1
1615320660000|2021-03-09 20:11:00|6730|6727.2|6729.8|6727|6730|6727.2|6729.8|6727|276
1615320670000|2021-03-09 20:11:10|6729.9|6727.1|6729.8|6727|6730.6|6727.8|6729.8|6727|6
1615320680000|2021-03-09 20:11:20|6730.6|6727.8|6730.1|6727.3|6730.8|6728|6730.1|6727.3|11
1615320690000|2021-03-09 20:11:30|6730.4|6727.6|6730.6|6727.8|6730.8|6728|6730.4|6727.6|32
1615320700000|2021-03-09 20:11:40|6730.8|6728|6731.1|6728.3|6731.1|6728.3|6730.8|6728|27
1615320710000|2021-03-09 20:11:50|6730.8|6728|6730.8|6728|6730.8|6728|6730.8|6728|0
1615320720000|2021-03-09 20:12:00|6731.1|6728.3|6731.1|6728.3|6731.1|6728.3|6731.1|6728.3|2
1615320730000|2021-03-09 20:12:10|6731.4|6728.6|6731.6|6728.8|6731.6|6728.8|6731.4|6728.6|1
1615320740000|2021-03-09 20:12:20|6731.8|6729|6731.1|6728.3|6731.8|6729|6730.8|6728|5
1615320750000|2021-03-09 20:12:30|6730.8|6728|6730.6|6727.8|6730.8|6728|6730.6|6727.8|0
1615320760000|2021-03-09 20:12:40|6731.1|6728.3|6731.1|6728.3|6731.1|6728.3|6730.8|6728|0
1615320780000|2021-03-09 20:13:00|6730.8|6728|6731.1|6728.3|6731.1|6728.3|6730.6|6727.8|92
1615320790000|2021-03-09 20:13:10|6730.8|6728|6731.1|6728.3|6731.6|6728.8|6730.8|6728|181
1615320800000|2021-03-09 20:13:20|6731.6|6728.8|6731.4|6728.6|6731.6|6728.8|6731.4|6728.6|63
1615320820000|2021-03-09 20:13:40|6730.8|6728|6730.8|6728|6730.8|6728|6730.8|6728|4
1615320830000|2021-03-09 20:13:50|6731.4|6728.6|6731.1|6728.3|6731.4|6728.6|6731.1|6728.3|7
1615320850000|2021-03-09 20:14:10|6730.6|6727.8|6730.9|6728.1|6730.9|6728.1|6730.6|6727.8|5
1615320860000|2021-03-09 20:14:20|6730.6|6727.8|6730.6|6727.8|6730.6|6727.8|6730.6|6727.8|0
1615320870000|2021-03-09 20:14:30|6730.4|6727.6|6729.1|6726.3|6730.4|6727.6|6729.1|6726.3|8
1615320880000|2021-03-09 20:14:40|6728.6|6725.8|6729.1|6726.3|6729.1|6726.3|6728.6|6725.8|1
1615320890000|2021-03-09 20:14:50|||||||||5
1615320900000|2021-03-09 20:15:00|6729.4|6726.6|6729.4|6726.6|6729.6|6726.8|6729.1|6726.3|12
1615320910000|2021-03-09 20:15:10|||||||||6
1615320920000|2021-03-09 20:15:20|6729.1|6726.3|6729.4|6726.6|6729.4|6726.6|6729.1|6726.3|24
1615320930000|2021-03-09 20:15:30|||||||||14
1615320940000|2021-03-09 20:15:40|6729.6|6726.8|6729.6|6726.8|6730.1|6727.3|6729.6|6726.8|5
1615320950000|2021-03-09 20:15:50|6729.9|6727.1|6730.4|6727.6|6730.7|6727.9|6729.6|6726.8|17
1615320970000|2021-03-09 20:16:10|6729.8|6727|6728.9|6726.1|6730.1|6727.3|6728.9|6726.1|35
1615320980000|2021-03-09 20:16:20|6729.1|6726.3|6729.4|6726.6|6729.4|6726.6|6728.8|6726|10
1615321000000|2021-03-09 20:16:40|6729.1|6726.3|6728.4|6725.6|6729.1|6726.3|6728.4|6725.6|3
1615321010000|2021-03-09 20:16:50|||||||||1
1615321020000|2021-03-09 20:17:00|6728.7|6725.9|6728.4|6725.6|6728.7|6725.9|6728.4|6725.6|0
1615321030000|2021-03-09 20:17:10|6728.7|6725.9|6729.1|6726.3|6729.4|6726.6|6728.7|6725.9|11
1615321040000|2021-03-09 20:17:20|6729.4|6726.6|6730.4|6727.6|6730.4|6727.6|6729.1|6726.3|19
1615321080000|2021-03-09 20:18:00|6730.6|6727.8|6730.4|6727.6|6731.2|6728.4|6730.1|6727.3|29
1615321090000|2021-03-09 20:18:10|6730.1|6727.3|6730.4|6727.6|6730.4|6727.6|6730.1|6727.3|0
1615321100000|2021-03-09 20:18:20|6729.6|6726.8|6729.4|6726.6|6729.6|6726.8|6728.6|6725.8|6
1615321130000|2021-03-09 20:18:50|6729.8|6727|6730.4|6727.6|6730.4|6727.6|6729.8|6727|1
1615321140000|2021-03-09 20:19:00|6730.7|6727.9|6730.4|6727.6|6730.7|6727.9|6730.4|6727.6|1
1615321150000|2021-03-09 20:19:10|6730.7|6727.9|6730.6|6727.8|6730.9|6728.1|6730.6|6727.8|0
1615321160000|2021-03-09 20:19:20|6731.2|6728.4|6730.6|6727.8|6731.2|6728.4|6730.6|6727.8|15
1615321180000|2021-03-09 20:19:40|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|3
1615321190000|2021-03-09 20:19:50|6730.7|6727.9|6730.4|6727.6|6731.2|6728.4|6730.4|6727.6|26
1615321200000|2021-03-09 20:20:00|6730.9|6728.1|6729.8|6727|6731.2|6728.4|6729.8|6727|14
1615321210000|2021-03-09 20:20:10|6729.4|6726.6|6729.7|6726.9|6729.7|6726.9|6729.4|6726.6|1
1615321220000|2021-03-09 20:20:20|6730.4|6727.6|6729.9|6727.1|6730.4|6727.6|6729.9|6727.1|2
1615321230000|2021-03-09 20:20:30|6730.2|6727.4|6729.1|6726.3|6730.2|6727.4|6729.1|6726.3|36
1615321240000|2021-03-09 20:20:40|6729.4|6726.6|6729.4|6726.6|6729.4|6726.6|6729.4|6726.6|1
1615321270000|2021-03-09 20:21:10|||||||||3
1615321280000|2021-03-09 20:21:20|6728.6|6725.8|6728.9|6726.1|6728.9|6726.1|6728.6|6725.8|7
1615321290000|2021-03-09 20:21:30|6729.1|6726.3|6729.4|6726.6|6729.4|6726.6|6729.1|6726.3|0
1615321310000|2021-03-09 20:21:50|6727.4|6724.6|6727.9|6725.1|6727.9|6725.1|6727.4|6724.6|51
1615321320000|2021-03-09 20:22:00|6728.4|6725.6|6727.9|6725.1|6728.4|6725.6|6727.9|6725.1|7
1615321330000|2021-03-09 20:22:10|6727.6|6724.8|6727.6|6724.8|6727.6|6724.8|6727.6|6724.8|0
1615321350000|2021-03-09 20:22:30|6727.4|6724.6|6726.6|6723.8|6727.4|6724.6|6726.6|6723.8|10
1615321360000|2021-03-09 20:22:40|6727.6|6724.8|6729.1|6726.3|6729.1|6726.3|6727.4|6724.6|30
1615321370000|2021-03-09 20:22:50|6729.4|6726.6|6728.1|6725.3|6729.4|6726.6|6728.1|6725.3|2
1615321380000|2021-03-09 20:23:00|6728.4|6725.6|6727.6|6724.8|6728.4|6725.6|6727.6|6724.8|2
1615321390000|2021-03-09 20:23:10|6727.4|6724.6|6725.4|6722.6|6727.4|6724.6|6724.9|6722.1|75
1615321400000|2021-03-09 20:23:20|6725.1|6722.3|6725.4|6722.6|6725.4|6722.6|6725.1|6722.3|5
1615321410000|2021-03-09 20:23:30|6725.9|6723.1|6726.4|6723.6|6726.4|6723.6|6725.9|6723.1|3
1615321420000|2021-03-09 20:23:40|6726.6|6723.8|6727|6724.2|6727|6724.2|6726.4|6723.6|6
1615321430000|2021-03-09 20:23:50|6727.4|6724.6|6728.4|6725.6|6728.4|6725.6|6727.4|6724.6|2
1615321440000|2021-03-09 20:24:00|6727.8|6725|6728.1|6725.3|6728.1|6725.3|6727.4|6724.6|7
1615321450000|2021-03-09 20:24:10|6727.8|6725|6727.6|6724.8|6727.8|6725|6727.6|6724.8|0
1615321460000|2021-03-09 20:24:20|6727.9|6725.1|6727.1|6724.3|6728.1|6725.3|6726.8|6724|26
1615321470000|2021-03-09 20:24:30|6727.4|6724.6|6726.1|6723.3|6727.4|6724.6|6726.1|6723.3|3
1615321480000|2021-03-09 20:24:40|6726.4|6723.6|6727.4|6724.6|6727.4|6724.6|6726.4|6723.6|17
1615321490000|2021-03-09 20:24:50|6728.4|6725.6|6728.8|6726|6729.1|6726.3|6727.8|6725|14
1615321500000|2021-03-09 20:25:00|6728.4|6725.6|6728.1|6725.3|6728.4|6725.6|6728.1|6725.3|5
1615321510000|2021-03-09 20:25:10|6727.8|6725|6728.1|6725.3|6728.1|6725.3|6727.8|6725|1
1615321520000|2021-03-09 20:25:20|6728.4|6725.6|6728.4|6725.6|6728.4|6725.6|6728.4|6725.6|0
1615321530000|2021-03-09 20:25:30|6728.1|6725.3|6728.1|6725.3|6728.1|6725.3|6728.1|6725.3|3
1615321540000|2021-03-09 20:25:40|||||||||1
1615321550000|2021-03-09 20:25:50|6727.8|6725|6726.6|6723.8|6727.8|6725|6726.1|6723.3|10
1615321560000|2021-03-09 20:26:00|6726.1|6723.3|6726.4|6723.6|6726.4|6723.6|6726.1|6723.3|26
1615321570000|2021-03-09 20:26:10|6726.8|6724|6727.1|6724.3|6727.1|6724.3|6726.8|6724|9
1615321580000|2021-03-09 20:26:20|6726.8|6724|6725.8|6723|6727.1|6724.3|6725.8|6723|6
1615321590000|2021-03-09 20:26:30|6725.4|6722.6|6726.1|6723.3|6726.4|6723.6|6725.4|6722.6|3
1615321600000|2021-03-09 20:26:40|6726.4|6723.6|6726.1|6723.3|6726.4|6723.6|6726.1|6723.3|1
1615321610000|2021-03-09 20:26:50|6726.4|6723.6|6726.1|6723.3|6726.4|6723.6|6726.1|6723.3|7
1615321620000|2021-03-09 20:27:00|6725.8|6723|6725.1|6722.3|6725.8|6723|6724.8|6722|14
1615321630000|2021-03-09 20:27:10|6725.4|6722.6|6725.1|6722.3|6725.4|6722.6|6725.1|6722.3|26
1615321640000|2021-03-09 20:27:20|6725.4|6722.6|6725.4|6722.6|6725.4|6722.6|6725.4|6722.6|0
1615321650000|2021-03-09 20:27:30|6725.1|6722.3|6725.1|6722.3|6725.4|6722.6|6725.1|6722.3|2
1615321660000|2021-03-09 20:27:40|6725.4|6722.6|6725.4|6722.6|6725.4|6722.6|6725.4|6722.6|0
1615321680000|2021-03-09 20:28:00|6725.7|6722.9|6725.4|6722.6|6725.7|6722.9|6725.4|6722.6|18
1615321690000|2021-03-09 20:28:10|||||||||3
1615321710000|2021-03-09 20:28:30|6724.8|6722|6724.6|6721.8|6724.8|6722|6724.6|6721.8|13
1615321720000|2021-03-09 20:28:40|6724.4|6721.6|6724.4|6721.6|6724.4|6721.6|6724.4|6721.6|0
1615321740000|2021-03-09 20:29:00|6724.7|6721.9|6724.7|6721.9|6725|6722.2|6724.4|6721.6|5
1615321750000|2021-03-09 20:29:10|6724.4|6721.6|6724.4|6721.6|6724.4|6721.6|6724.4|6721.6|7
1615321790000|2021-03-09 20:29:50|||||||||26
1615321800000|2021-03-09 20:30:00|||||||||6
1615321810000|2021-03-09 20:30:10|6724.2|6721.4|6724.4|6721.6|6724.4|6721.6|6724.2|6721.4|4
1615321820000|2021-03-09 20:30:20|6724.1|6721.3|6724.1|6721.3|6724.4|6721.6|6724.1|6721.3|6
1615321830000|2021-03-09 20:30:30|6724.4|6721.6|6724.4|6721.6|6725.4|6722.6|6724.4|6721.6|7
1615321840000|2021-03-09 20:30:40|6724.7|6721.9|6723.2|6720.4|6724.7|6721.9|6723.2|6720.4|4
1615321850000|2021-03-09 20:30:50|6723.4|6720.6|6722.6|6719.8|6723.4|6720.6|6722.6|6719.8|18
1615321860000|2021-03-09 20:31:00|6722.8|6720|6723.4|6720.6|6723.4|6720.6|6722.6|6719.8|4
1615321870000|2021-03-09 20:31:10|6723.1|6720.3|6723.4|6720.6|6723.4|6720.6|6723.1|6720.3|2
1615321880000|2021-03-09 20:31:20|6723.1|6720.3|6723.1|6720.3|6723.1|6720.3|6723.1|6720.3|3
1615321920000|2021-03-09 20:32:00|6723.4|6720.6|6723.1|6720.3|6724|6721.2|6723.1|6720.3|9
1615321930000|2021-03-09 20:32:10|||||||||1
1615321940000|2021-03-09 20:32:20|6722.8|6720|6722.8|6720|6723.1|6720.3|6722.8|6720|0
1615321950000|2021-03-09 20:32:30|6723.1|6720.3|6723.1|6720.3|6723.1|6720.3|6723.1|6720.3|1
1615321960000|2021-03-09 20:32:40|6723.3|6720.5|6724.1|6721.3|6724.3|6721.5|6723.3|6720.5|20
1615321970000|2021-03-09 20:32:50|6723.8|6721|6723.8|6721|6724.1|6721.3|6723.8|6721|2
1615321980000|2021-03-09 20:33:00|||||||||3
1615321990000|2021-03-09 20:33:10|6723.3|6720.5|6725.1|6722.3|6725.1|6722.3|6723.3|6720.5|7
1615322010000|2021-03-09 20:33:30|6726|6723.2|6725.8|6723|6726.3|6723.5|6725.8|6723|0
1615322020000|2021-03-09 20:33:40|6725.5|6722.7|6725.5|6722.7|6725.8|6723|6725.5|6722.7|15
1615322030000|2021-03-09 20:33:50|6725|6722.2|6725|6722.2|6725.5|6722.7|6725|6722.2|0
1615322040000|2021-03-09 20:34:00|6724.8|6722|6724.8|6722|6724.8|6722|6724.5|6721.7|5
1615322060000|2021-03-09 20:34:20|6725.1|6722.3|6726.3|6723.5|6726.3|6723.5|6725.1|6722.3|1
1615322070000|2021-03-09 20:34:30|6726|6723.2|6725.8|6723|6726.3|6723.5|6725.8|6723|0
1615322080000|2021-03-09 20:34:40|6725.3|6722.5|6725.3|6722.5|6725.3|6722.5|6725|6722.2|14
1615322100000|2021-03-09 20:35:00|6725.5|6722.7|6725.5|6722.7|6725.5|6722.7|6725.5|6722.7|1
1615322110000|2021-03-09 20:35:10|6725|6722.2|6724.5|6721.7|6725|6722.2|6724.5|6721.7|8
1615322120000|2021-03-09 20:35:20|6724.2|6721.4|6722.3|6719.5|6724.2|6721.4|6722.3|6719.5|11
1615322130000|2021-03-09 20:35:30|6722|6719.2|6715.4|6712.6|6722|6719.2|6715.1|6712.3|131
1615322140000|2021-03-09 20:35:40|6715.9|6713.1|6715.8|6713|6716.4|6713.6|6715.8|6713|9
1615322150000|2021-03-09 20:35:50|6715.1|6712.3|6715.6|6712.8|6715.6|6712.8|6715.1|6712.3|0
1615322160000|2021-03-09 20:36:00|6715.8|6713|6717.1|6714.3|6717.6|6714.8|6715.8|6713|11
1615322170000|2021-03-09 20:36:10|6716.8|6714|6718.6|6715.8|6718.6|6715.8|6716.8|6714|3
1615322180000|2021-03-09 20:36:20|6718.3|6715.5|6716.8|6714|6718.3|6715.5|6716.6|6713.8|3
1615322190000|2021-03-09 20:36:30|6716.6|6713.8|6717.8|6715|6717.9|6715.1|6715.1|6712.3|16
1615322200000|2021-03-09 20:36:40|6718.1|6715.3|6717.8|6715|6718.1|6715.3|6717.8|6715|0
1615322210000|2021-03-09 20:36:50|6718.1|6715.3|6717.8|6715|6718.1|6715.3|6717.8|6715|2
1615322220000|2021-03-09 20:37:00|6718.1|6715.3|6714.8|6712|6718.1|6715.3|6714.8|6712|12
1615322230000|2021-03-09 20:37:10|6714.6|6711.8|6715.4|6712.6|6715.6|6712.8|6713.4|6710.6|30
1615322240000|2021-03-09 20:37:20|6715.1|6712.3|6715.1|6712.3|6715.1|6712.3|6715.1|6712.3|12
1615322250000|2021-03-09 20:37:30|6714.9|6712.1|6714.9|6712.1|6715.2|6712.4|6714.6|6711.8|1
1615322260000|2021-03-09 20:37:40|6714.6|6711.8|6714.9|6712.1|6715.2|6712.4|6714.6|6711.8|1
1615322270000|2021-03-09 20:37:50|6714.6|6711.8|6712.4|6709.6|6714.9|6712.1|6711.6|6708.8|16
1615322280000|2021-03-09 20:38:00|6712.7|6709.9|6712.4|6709.6|6713.2|6710.4|6711.9|6709.1|3
1615322290000|2021-03-09 20:38:10|6712.9|6710.1|6712.9|6710.1|6713.1|6710.3|6712.4|6709.6|1
1615322300000|2021-03-09 20:38:20|6713.4|6710.6|6713.4|6710.6|6713.6|6710.8|6713.4|6710.6|2
1615322310000|2021-03-09 20:38:30|6713.6|6710.8|6714.4|6711.6|6714.4|6711.6|6713.6|6710.8|7
1615322320000|2021-03-09 20:38:40|6714.7|6711.9|6714.7|6711.9|6714.7|6711.9|6714.7|6711.9|0
1615322330000|2021-03-09 20:38:50|6715.6|6712.8|6714.6|6711.8|6715.9|6713.1|6714.6|6711.8|3
1615322340000|2021-03-09 20:39:00|6714.4|6711.6|6714.4|6711.6|6714.7|6711.9|6714.4|6711.6|1
1615322350000|2021-03-09 20:39:10|6714.7|6711.9|6716.1|6713.3|6716.1|6713.3|6714.7|6711.9|2
1615322360000|2021-03-09 20:39:20|6716.4|6713.6|6714.6|6711.8|6716.4|6713.6|6714.6|6711.8|5
1615322370000|2021-03-09 20:39:30|6715.1|6712.3|6715.1|6712.3|6715.1|6712.3|6714.6|6711.8|0
1615322380000|2021-03-09 20:39:40|6715.4|6712.6|6716.1|6713.3|6716.1|6713.3|6715.4|6712.6|0
1615322390000|2021-03-09 20:39:50|6715.4|6711.4|6713.8|6711|6715.4|6712|6713.6|6710.8|104
1615322400000|2021-03-09 20:40:00|6713.6|6710.8|6712.8|6710|6713.6|6710.8|6712.8|6710|7
1615322410000|2021-03-09 20:40:10|6713.3|6710.5|6714.8|6712|6715.1|6712.3|6713.3|6710.5|20
1615322420000|2021-03-09 20:40:20|6715.1|6712.3|6714.8|6712|6715.1|6712.3|6714.8|6712|3
1615322430000|2021-03-09 20:40:30|||||||||2
1615322440000|2021-03-09 20:40:40|6715.1|6712.3|6714.3|6711.5|6715.1|6712.3|6714.3|6711.5|2
1615322450000|2021-03-09 20:40:50|6714.1|6711.3|6714.1|6711.3|6714.1|6711.3|6714.1|6711.3|1
1615322460000|2021-03-09 20:41:00|6713.8|6711|6712.3|6709.5|6714.1|6711.3|6712.3|6709.5|6
1615322470000|2021-03-09 20:41:10|6711.8|6709|6711.4|6708.6|6711.8|6709|6710.6|6707.8|16
1615322480000|2021-03-09 20:41:20|6711.7|6708.9|6711.9|6709.1|6712|6709.2|6711.4|6708.6|2
1615322490000|2021-03-09 20:41:30|6712.2|6709.4|6712.2|6709.4|6712.2|6709.4|6711.9|6709.1|0
1615322500000|2021-03-09 20:41:40|6712.4|6709.6|6712.4|6709.6|6712.4|6709.6|6712.4|6709.6|1
1615322510000|2021-03-09 20:41:50|6712.1|6709.3|6712.6|6709.8|6712.6|6709.8|6712.1|6709.3|1
1615322520000|2021-03-09 20:42:00|6712.8|6710|6712.6|6709.8|6713.1|6710.3|6712.6|6709.8|22
1615322530000|2021-03-09 20:42:10|6712.4|6709.6|6711.6|6708.8|6712.4|6709.6|6711.4|6708.6|9
1615322540000|2021-03-09 20:42:20|6711.7|6708.9|6711.4|6708.6|6711.7|6708.9|6711.2|6708.4|10
1615322550000|2021-03-09 20:42:30|6710.4|6707.6|6710.4|6707.6|6710.4|6707.6|6710.4|6707.6|11
1615322560000|2021-03-09 20:42:40|6710.2|6707.4|6710.4|6707.6|6710.7|6707.9|6710.2|6707.4|1
1615322570000|2021-03-09 20:42:50|6710|6707.2|6709.4|6706.6|6710|6707.2|6709.1|6706.3|15
1615322580000|2021-03-09 20:43:00|6709.1|6706.3|6709.4|6706.6|6709.4|6706.6|6708.9|6706.1|40
1615322600000|2021-03-09 20:43:20|6709.1|6706.3|6709.4|6706.6|6709.4|6706.6|6709.1|6706.3|1
1615322630000|2021-03-09 20:43:50|6710.3|6707.5|6711.2|6708.4|6711.4|6708.6|6710.3|6707.5|11
1615322640000|2021-03-09 20:44:00|6710.9|6708.1|6712.4|6709.6|6712.7|6709.9|6710.4|6707.6|111
1615322650000|2021-03-09 20:44:10|6712.2|6709.4|6711.7|6708.9|6712.2|6709.4|6711.7|6708.9|2
1615322660000|2021-03-09 20:44:20|6711.4|6708.6|6711.7|6708.9|6711.7|6708.9|6711.4|6708.6|0
1615322670000|2021-03-09 20:44:30|6711.4|6708.6|6711.7|6708.9|6711.7|6708.9|6711.4|6708.6|0
1615322680000|2021-03-09 20:44:40|6711.4|6708.6|6711.1|6708.3|6711.4|6708.6|6711.1|6708.3|0
1615322690000|2021-03-09 20:44:50|6710.4|6707.6|6710.7|6707.9|6710.7|6707.9|6710.1|6707.3|3
1615322700000|2021-03-09 20:45:00|6710.9|6708.1|6710.4|6707.6|6710.9|6708.1|6709.7|6706.9|6
1615322710000|2021-03-09 20:45:10|6710.7|6707.9|6710.9|6708.1|6711.2|6708.4|6710.7|6707.9|2
1615322720000|2021-03-09 20:45:20|6711.4|6708.6|6712.2|6709.4|6712.2|6709.4|6711.4|6708.6|1
1615322730000|2021-03-09 20:45:30|6712|6709.2|6712.4|6709.6|6712.7|6709.9|6711.7|6708.9|12
1615322740000|2021-03-09 20:45:40|6712.2|6709.4|6710.4|6707.6|6712.2|6709.4|6710.4|6707.6|3
1615322750000|2021-03-09 20:45:50|||||||||4
1615322760000|2021-03-09 20:46:00|6711.4|6708.6|6711.4|6708.6|6711.4|6708.6|6711.1|6708.3|2
1615322770000|2021-03-09 20:46:10|6711.1|6708.3|6709.9|6707.1|6711.4|6708.6|6709.9|6707.1|16
1615322780000|2021-03-09 20:46:20|6709.7|6706.9|6709.4|6706.6|6709.7|6706.9|6709.4|6706.6|6
1615322790000|2021-03-09 20:46:30|6711.2|6708.4|6710.4|6707.6|6711.2|6708.4|6710.4|6707.6|56
1615322800000|2021-03-09 20:46:40|6710.6|6707.8|6710.7|6707.9|6710.9|6708.1|6710.4|6707.6|1
1615322810000|2021-03-09 20:46:50|6710.6|6707.8|6710.7|6707.9|6710.7|6707.9|6710.4|6707.6|0
1615322820000|2021-03-09 20:47:00|6710.9|6708.1|6711.4|6708.6|6711.4|6708.6|6710.9|6708.1|6
1615322830000|2021-03-09 20:47:10|6711.1|6708.3|6710.4|6707.6|6711.4|6708.6|6710.1|6707.3|19
1615322840000|2021-03-09 20:47:20|6710.1|6707.3|6710.4|6707.6|6710.4|6707.6|6710.1|6707.3|15
1615322860000|2021-03-09 20:47:40|||||||||1
1615322880000|2021-03-09 20:48:00|6710.7|6707.9|6710.9|6708.1|6711.1|6708.3|6710.4|6707.6|2
1615322890000|2021-03-09 20:48:10|6711.4|6708.6|6711.7|6708.9|6711.7|6708.9|6711.4|6708.6|1
1615322900000|2021-03-09 20:48:20|6711.4|6708.6|6711.7|6708.9|6711.7|6708.9|6711.4|6708.6|0
1615322910000|2021-03-09 20:48:30|6711.4|6708.6|6712.7|6709.9|6712.7|6709.9|6711.4|6708.6|2
1615322920000|2021-03-09 20:48:40|6713.7|6710.9|6714.2|6711.4|6714.2|6711.4|6713.7|6710.9|1
1615322930000|2021-03-09 20:48:50|6714.4|6711.6|6714.1|6711.3|6714.4|6711.6|6713.8|6711|30
1615322940000|2021-03-09 20:49:00|6713.8|6711|6713.4|6710.6|6713.8|6711|6713.1|6710.3|23
1615322950000|2021-03-09 20:49:10|6713.1|6710.3|6713.1|6710.3|6713.4|6710.6|6713.1|6710.3|1
1615322960000|2021-03-09 20:49:20|6712.4|6709.6|6712.4|6709.6|6712.4|6709.6|6712.4|6709.6|6
1615322970000|2021-03-09 20:49:30|6711.9|6709.1|6711.9|6709.1|6711.9|6709.1|6711.9|6709.1|1
1615322980000|2021-03-09 20:49:40|6711.7|6708.9|6711.7|6708.9|6711.7|6708.9|6711.4|6708.6|0
1615322990000|2021-03-09 20:49:50|6711.4|6708.6|6711.7|6708.9|6711.7|6708.9|6711.4|6708.6|3
1615323000000|2021-03-09 20:50:00|6712.1|6709.3|6710.4|6707.6|6712.1|6709.3|6709.7|6706.9|16
1615323010000|2021-03-09 20:50:10|6710.1|6707.3|6710.4|6707.6|6710.4|6707.6|6710.1|6707.3|3
1615323020000|2021-03-09 20:50:20|6709.7|6706.9|6709.7|6706.9|6709.7|6706.9|6709.7|6706.9|1
1615323030000|2021-03-09 20:50:30|6709.4|6706.6|6709.4|6706.6|6709.7|6706.9|6709.1|6706.3|0
1615323040000|2021-03-09 20:50:40|6709.7|6706.9|6709.4|6706.6|6709.7|6706.9|6709.4|6706.6|2
1615323060000|2021-03-09 20:51:00|6709.2|6706.4|6709.2|6706.4|6709.2|6706.4|6709.2|6706.4|0
1615323070000|2021-03-09 20:51:10|6709.7|6706.9|6710.7|6707.9|6711.4|6708.6|6709.7|6706.9|3
1615323080000|2021-03-09 20:51:20|6710.4|6707.6|6711.1|6708.3|6711.1|6708.3|6710.4|6707.6|1
1615323090000|2021-03-09 20:51:30|6710.4|6707.6|6710.7|6707.9|6710.7|6707.9|6710.4|6707.6|0
1615323100000|2021-03-09 20:51:40|6711.7|6708.9|6711.4|6708.6|6711.7|6708.9|6711.4|6708.6|0
1615323110000|2021-03-09 20:51:50|6711.7|6708.9|6711.7|6708.9|6711.7|6708.9|6711.4|6708.6|159
1615323120000|2021-03-09 20:52:00|6711.4|6708.6|6711.4|6708.6|6711.4|6708.6|6711.4|6708.6|0
1615323130000|2021-03-09 20:52:10|6711.1|6708.3|6711.6|6708.8|6711.6|6708.8|6711.1|6708.3|21
1615323140000|2021-03-09 20:52:20|6711.1|6708.3|6710.6|6707.8|6711.1|6708.3|6710.6|6707.8|12
1615323150000|2021-03-09 20:52:30|6710.4|6707.6|6708.9|6706.1|6710.4|6707.6|6708.4|6705.6|6
1615323160000|2021-03-09 20:52:40|6709|6706.2|6709.1|6706.3|6709.4|6706.6|6708.4|6705.6|9
1615323170000|2021-03-09 20:52:50|6709.4|6706.6|6709.1|6706.3|6709.4|6706.6|6709.1|6706.3|11
1615323180000|2021-03-09 20:53:00|6708.7|6705.9|6709.4|6706.6|6709.4|6706.6|6708.4|6705.6|5
1615323190000|2021-03-09 20:53:10|6708.9|6706.1|6708.4|6705.6|6708.9|6706.1|6708.4|6705.6|8
1615323200000|2021-03-09 20:53:20|6709.4|6706.6|6709.1|6706.3|6709.4|6706.6|6708.7|6705.9|8
1615323210000|2021-03-09 20:53:30|6709.4|6706.6|6708.6|6705.8|6709.4|6706.6|6708.6|6705.8|0
1615323220000|2021-03-09 20:53:40|6709.4|6706.6|6708.6|6705.8|6709.4|6706.6|6708.6|6705.8|3
1615323230000|2021-03-09 20:53:50|6708.4|6705.6|6708.4|6705.6|6708.4|6705.6|6708.4|6705.6|13
1615323240000|2021-03-09 20:54:00|||||||||28
1615323250000|2021-03-09 20:54:10|6708.7|6705.9|6708.4|6705.6|6709.1|6706.3|6708.4|6705.6|9
1615323260000|2021-03-09 20:54:20|6708.6|6705.8|6708.9|6706.1|6708.9|6706.1|6708.6|6705.8|10
1615323270000|2021-03-09 20:54:30|6709.1|6706.3|6709.1|6706.3|6709.4|6706.6|6709.1|6706.3|0
1615323280000|2021-03-09 20:54:40|6709.4|6706.6|6710.4|6707.6|6710.4|6707.6|6709|6706.2|1
1615323290000|2021-03-09 20:54:50|6710.5|6707.7|6711|6708.2|6711|6708.2|6710.5|6707.7|1
1615323300000|2021-03-09 20:55:00|6711.4|6708.6|6712.5|6709.7|6712.5|6709.7|6711.4|6708.6|12
1615323310000|2021-03-09 20:55:10|6712.7|6709.9|6710.4|6707.6|6712.7|6709.9|6710.4|6707.6|19
1615323320000|2021-03-09 20:55:20|6710.2|6707.4|6710.4|6707.6|6710.4|6707.6|6710.2|6707.4|13
1615323330000|2021-03-09 20:55:30|6710.2|6707.4|6710.4|6707.6|6710.7|6707.9|6710.2|6707.4|2
1615323340000|2021-03-09 20:55:40|6710.7|6707.9|6711.4|6708.6|6711.4|6708.6|6710.7|6707.9|0
1615323350000|2021-03-09 20:55:50|6711.9|6709.1|6711.9|6709.1|6711.9|6709.1|6711.9|6709.1|0
1615323360000|2021-03-09 20:56:00|6711.5|6708.7|6711.5|6708.7|6712|6709.2|6711.5|6708.7|0
1615323370000|2021-03-09 20:56:10|6711.7|6708.9|6712|6709.2|6712.4|6709.6|6711.7|6708.9|5
1615323380000|2021-03-09 20:56:20|6711.7|6708.9|6712.9|6710.1|6712.9|6710.1|6711.5|6708.7|0
1615323390000|2021-03-09 20:56:30|6712.5|6709.7|6712.9|6710.1|6712.9|6710.1|6712.5|6709.7|1
1615323400000|2021-03-09 20:56:40|6712.5|6709.7|6711.5|6708.7|6713.2|6710.4|6711.5|6708.7|6
1615323410000|2021-03-09 20:56:50|6712|6709.2|6711.5|6708.7|6712|6709.2|6711.5|6708.7|1
1615323420000|2021-03-09 20:57:00|6712|6709.2|6711.5|6708.7|6712|6709.2|6711.5|6708.7|0
1615323430000|2021-03-09 20:57:10|6711.9|6709.1|6711.5|6708.7|6711.9|6709.1|6711.5|6708.7|1
1615323440000|2021-03-09 20:57:20|6711.2|6708.4|6710.2|6707.4|6711.2|6708.4|6710.2|6707.4|12
1615323450000|2021-03-09 20:57:30|6710.4|6707.6|6709.4|6706.6|6710.4|6707.6|6709|6706.2|17
1615323460000|2021-03-09 20:57:40|6709.7|6706.9|6712.4|6709.6|6712.4|6709.6|6709.7|6706.9|5
1615323470000|2021-03-09 20:57:50|6712|6709.2|6710.9|6708.1|6712.4|6709.6|6710.9|6708.1|9
1615323480000|2021-03-09 20:58:00|6710.4|6707.6|6710|6707.2|6710.4|6707.6|6710|6707.2|12
1615323490000|2021-03-09 20:58:10|6710.4|6707.6|6709.4|6706.6|6710.4|6707.6|6709.4|6706.6|392
1615323500000|2021-03-09 20:58:20|6709|6706.2|6709|6706.2|6709.9|6707.1|6709|6706.2|173
1615323510000|2021-03-09 20:58:30|6709.4|6706.6|6709.2|6706.4|6709.5|6706.7|6709|6706.2|55
1615323520000|2021-03-09 20:58:40|6708.7|6705.9|6708.5|6705.7|6708.7|6705.9|6708.2|6705.4|5
1615323530000|2021-03-09 20:58:50|6708.2|6705.4|6708|6705.2|6708.2|6705.4|6708|6705.2|3
1615323540000|2021-03-09 20:59:00|6708.2|6705.4|6708.2|6705.4|6708.2|6705.4|6708.2|6705.4|2
1615323550000|2021-03-09 20:59:10|6707.2|6704.4|6708.5|6705.7|6708.7|6705.9|6707.2|6704.4|51
1615323560000|2021-03-09 20:59:20|6708.7|6705.9|6709.2|6706.4|6709.7|6706.9|6708.7|6705.9|4
1615323570000|2021-03-09 20:59:30|6709|6706.2|6709.2|6706.4|6709.2|6706.4|6708.7|6705.9|10
1615323580000|2021-03-09 20:59:40|6709.7|6706.9|6710.3|6707.5|6710.5|6707.7|6709.7|6706.9|18
1615323590000|2021-03-09 20:59:50|6711|6708.2|6712.5|6709.7|6712.5|6709.7|6710.7|6707.9|29
1615323600000|2021-03-09 21:00:00|6712.7|6709.9|6713.7|6710.9|6714|6711.2|6710.7|6707.9|12
1615323610000|2021-03-09 21:00:10|6713.3|6710.5|6712|6709.2|6713.3|6710.5|6712|6709.2|3
1615323620000|2021-03-09 21:00:20|6711.7|6708.9|6709.7|6706.9|6711.7|6708.9|6709.7|6706.9|9
1615323630000|2021-03-09 21:00:30|6710|6707.2|6709.7|6706.9|6710|6707.2|6709.7|6706.9|2
1615323640000|2021-03-09 21:00:40|6710|6707.2|6709.7|6706.9|6710|6707.2|6709.4|6706.6|7
1615323650000|2021-03-09 21:00:50|6709.4|6706.6|6709.5|6706.7|6709.5|6706.7|6709.4|6706.6|2
1615323660000|2021-03-09 21:01:00|6709.3|6706.5|6709.3|6706.5|6709.3|6706.5|6708.7|6705.9|11
1615323670000|2021-03-09 21:01:10|6708.7|6705.9|6707.5|6704.7|6708.7|6705.9|6707.3|6704.5|13
1615323680000|2021-03-09 21:01:20|6707|6704.2|6707.7|6704.9|6707.7|6704.9|6707|6704.2|4
1615323690000|2021-03-09 21:01:30|6707.4|6704.6|6708|6705.2|6708|6705.2|6707.4|6704.6|2
1615323700000|2021-03-09 21:01:40|6707.7|6704.9|6708|6705.2|6708|6705.2|6707.2|6704.4|1
1615323710000|2021-03-09 21:01:50|6707.7|6704.9|6708.5|6705.7|6708.5|6705.7|6707.7|6704.9|2
1615323720000|2021-03-09 21:02:00|6708.3|6705.5|6708|6705.2|6708.3|6705.5|6707.7|6704.9|1
1615323730000|2021-03-09 21:02:10|6707.7|6704.9|6708|6705.2|6708|6705.2|6707.7|6704.9|0
1615323740000|2021-03-09 21:02:20|6707.7|6704.9|6707.7|6704.9|6707.7|6704.9|6707.7|6704.9|2
1615323750000|2021-03-09 21:02:30|6708|6705.2|6707.7|6704.9|6708|6705.2|6707.7|6704.9|1
1615323760000|2021-03-09 21:02:40|6708|6705.2|6708|6705.2|6708|6705.2|6707.7|6704.9|3
1615323770000|2021-03-09 21:02:50|6707.7|6704.9|6707.7|6704.9|6707.7|6704.9|6707|6704.2|16
1615323780000|2021-03-09 21:03:00|6707.4|6704.6|6709|6706.2|6709|6706.2|6707|6704.2|8
1615323790000|2021-03-09 21:03:10|6708.7|6705.9|6707.7|6704.9|6709|6706.2|6707.7|6704.9|6
1615323800000|2021-03-09 21:03:20|6708|6705.2|6707.7|6704.9|6708|6705.2|6707.7|6704.9|2
1615323820000|2021-03-09 21:03:40|6708|6705.2|6707.7|6704.9|6708|6705.2|6707.7|6704.9|0
1615323830000|2021-03-09 21:03:50|6708|6705.2|6708|6705.2|6708|6705.2|6707.7|6704.9|0
1615323840000|2021-03-09 21:04:00|6708.3|6705.5|6708|6705.2|6709|6706.2|6708|6705.2|12
1615323850000|2021-03-09 21:04:10|6707.7|6704.9|6707.7|6704.9|6707.7|6704.9|6707|6704.2|13
1615323870000|2021-03-09 21:04:30|6707.5|6704.7|6707.2|6704.4|6707.5|6704.7|6707.2|6704.4|3
1615323880000|2021-03-09 21:04:40|6707|6704.2|6707.7|6704.9|6707.7|6704.9|6707|6704.2|1
1615323890000|2021-03-09 21:04:50|6708|6705.2|6708|6705.2|6708|6705.2|6707.7|6704.9|0
1615323900000|2021-03-09 21:05:00|6708.3|6705.5|6708|6705.2|6708.5|6705.7|6708|6705.2|6
1615323910000|2021-03-09 21:05:10|6707.7|6704.9|6707.7|6704.9|6707.7|6704.9|6707.7|6704.9|0
1615323920000|2021-03-09 21:05:20|6708|6705.2|6707.7|6704.9|6708|6705.2|6707.7|6704.9|0
1615323930000|2021-03-09 21:05:30|6708|6705.2|6707.7|6704.9|6708|6705.2|6707.7|6704.9|0
1615323940000|2021-03-09 21:05:40|6708|6705.2|6708|6705.2|6708|6705.2|6708|6705.2|0
1615323950000|2021-03-09 21:05:50|6707.7|6704.9|6707.7|6704.9|6708|6705.2|6707.4|6704.6|2
1615323960000|2021-03-09 21:06:00|6708|6705.2|6708.5|6705.7|6708.5|6705.7|6708|6705.2|0
1615323970000|2021-03-09 21:06:10|6708.7|6705.9|6708.7|6705.9|6708.7|6705.9|6708.7|6705.9|0
1615323980000|2021-03-09 21:06:20|6708.2|6705.4|6707.7|6704.9|6708.2|6705.4|6707.7|6704.9|13
1615323990000|2021-03-09 21:06:30|6707.2|6704.4|6707.2|6704.4|6707.2|6704.4|6707.2|6704.4|5
1615324000000|2021-03-09 21:06:40|6707.4|6704.6|6710|6707.2|6710.3|6707.5|6707.4|6704.6|16
1615324010000|2021-03-09 21:06:50|6709.7|6706.9|6710|6707.2|6710|6707.2|6709.7|6706.9|0
1615324020000|2021-03-09 21:07:00|6709.7|6706.9|6710.7|6707.9|6710.9|6708.1|6709.7|6706.9|4
1615324030000|2021-03-09 21:07:10|6710.4|6707.6|6710.7|6707.9|6710.7|6707.9|6710.4|6707.6|6
1615324040000|2021-03-09 21:07:20|6710.4|6707.6|6710.2|6707.4|6710.4|6707.6|6710.2|6707.4|1
1615324050000|2021-03-09 21:07:30|6709.7|6706.9|6709.7|6706.9|6709.7|6706.9|6709.7|6706.9|0
1615324070000|2021-03-09 21:07:50|||||||||3
1615324080000|2021-03-09 21:08:00|||||||||1
1615324090000|2021-03-09 21:08:10|6709.3|6706.5|6708.7|6705.9|6709.3|6706.5|6708.7|6705.9|4
1615324100000|2021-03-09 21:08:20|6709|6706.2|6708.7|6705.9|6709|6706.2|6708.7|6705.9|3
1615324110000|2021-03-09 21:08:30|6707.7|6704.9|6707.7|6704.9|6707.7|6704.9|6707.7|6704.9|5
1615324120000|2021-03-09 21:08:40|6707|6704.2|6707|6704.2|6707.5|6704.7|6706.7|6703.9|4
1615324130000|2021-03-09 21:08:50|6707.5|6704.7|6707|6704.2|6707.5|6704.7|6707|6704.2|0
1615324140000|2021-03-09 21:09:00|6706.7|6703.9|6707.5|6704.7|6707.5|6704.7|6706.7|6703.9|27
1615324150000|2021-03-09 21:09:10|6707.7|6704.9|6707|6704.2|6707.7|6704.9|6707|6704.2|10
1615324160000|2021-03-09 21:09:20|6707.3|6704.5|6707|6704.2|6708|6705.2|6707|6704.2|9
1615324170000|2021-03-09 21:09:30|6706.7|6703.9|6706.7|6703.9|6707|6704.2|6706.7|6703.9|0
1615324180000|2021-03-09 21:09:40|6707|6704.2|6705.4|6702.6|6707|6704.2|6704.7|6701.9|55
1615324190000|2021-03-09 21:09:50|6705.7|6702.9|6705.7|6702.9|6705.7|6702.9|6705.7|6702.9|0
1615324200000|2021-03-09 21:10:00|6705|6702.2|6705.5|6702.7|6706|6703.2|6705|6702.2|5
1615324210000|2021-03-09 21:10:10|6705.4|6702.6|6701.2|6698.4|6705.4|6702.6|6700.7|6697.9|90
1615324220000|2021-03-09 21:10:20|6701.5|6698.7|6700.4|6697.6|6701.7|6698.9|6700.4|6697.6|44
1615324230000|2021-03-09 21:10:30|6700.7|6697.9|6700.7|6697.9|6700.7|6697.9|6700.7|6697.9|0
1615324240000|2021-03-09 21:10:40|6700.4|6697.6|6700.7|6697.9|6700.7|6697.9|6700.4|6697.6|0
1615324250000|2021-03-09 21:10:50|6700.4|6697.6|6700.4|6697.6|6700.7|6697.9|6700.4|6697.6|0
1615324260000|2021-03-09 21:11:00|6701.6|6698.8|6700.7|6697.9|6701.7|6698.9|6700.7|6697.9|6
1615324270000|2021-03-09 21:11:10|6701|6698.2|6700.7|6697.9|6701.2|6698.4|6700.7|6697.9|2
1615324280000|2021-03-09 21:11:20|6701|6698.2|6701|6698.2|6701|6698.2|6700.7|6697.9|2
1615324290000|2021-03-09 21:11:30|6700.7|6697.9|6700.7|6697.9|6701.7|6698.9|6700.7|6697.9|11
1615324320000|2021-03-09 21:12:00|6700.4|6697.6|6701|6698.2|6701|6698.2|6700.4|6697.6|4
1615324330000|2021-03-09 21:12:10|6700.7|6697.9|6700.7|6697.9|6701|6698.2|6700.7|6697.9|2
1615324360000|2021-03-09 21:12:40|6701|6698.2|6701|6698.2|6701|6698.2|6700.7|6697.9|1
1615324370000|2021-03-09 21:12:50|6700.7|6697.9|6701|6698.2|6701|6698.2|6700.7|6697.9|2
1615324380000|2021-03-09 21:13:00|6700.7|6697.9|6701|6698.2|6701|6698.2|6700.7|6697.9|26
1615324390000|2021-03-09 21:13:10|6701.3|6698.5|6702|6699.2|6702|6699.2|6701.3|6698.5|16
1615324400000|2021-03-09 21:13:20|6702.3|6699.5|6701|6698.2|6702.5|6699.7|6701|6698.2|69
1615324410000|2021-03-09 21:13:30|6701.3|6698.5|6701.3|6698.5|6701.3|6698.5|6701.3|6698.5|0
1615324420000|2021-03-09 21:13:40|6701.5|6698.7|6701.5|6698.7|6701.5|6698.7|6701.5|6698.7|5
1615324430000|2021-03-09 21:13:50|6702|6699.2|6701|6698.2|6702|6699.2|6701|6698.2|20
1615324440000|2021-03-09 21:14:00|6701.3|6698.5|6701.3|6698.5|6701.7|6698.9|6701|6698.2|2
1615324450000|2021-03-09 21:14:10|6701|6698.2|6701|6698.2|6701|6698.2|6701|6698.2|2
1615324470000|2021-03-09 21:14:30|6700.7|6697.9|6701.5|6698.7|6701.5|6698.7|6700.7|6697.9|6
1615324480000|2021-03-09 21:14:40|6701.3|6698.5|6701|6698.2|6701.3|6698.5|6701|6698.2|2
1615324490000|2021-03-09 21:14:50|6700.7|6697.9|6701|6698.2|6701|6698.2|6700.7|6697.9|3
1615324500000|2021-03-09 21:15:00|6701.3|6698.5|6701.3|6698.5|6701.3|6698.5|6701.3|6698.5|0
1615324510000|2021-03-09 21:15:10|6701.5|6698.7|6701.5|6698.7|6701.5|6698.7|6701.5|6698.7|0
1615324520000|2021-03-09 21:15:20|6701.7|6698.9|6702.6|6699.8|6703.2|6700.4|6701.7|6698.9|13
1615324530000|2021-03-09 21:15:30|6702|6699.2|6702.5|6699.7|6702.5|6699.7|6702|6699.2|0
1615324540000|2021-03-09 21:15:40|6703.2|6700.4|6702.2|6699.4|6703.2|6700.4|6702.2|6699.4|0
1615324550000|2021-03-09 21:15:50|6702.5|6699.7|6702.5|6699.7|6702.5|6699.7|6702.5|6699.7|0
1615324570000|2021-03-09 21:16:10|||||||||2
1615324600000|2021-03-09 21:16:40|6703.3|6700.5|6703.3|6700.5|6703.3|6700.5|6703.3|6700.5|1
1615324620000|2021-03-09 21:17:00|6703.5|6700.7|6703.8|6701|6703.8|6701|6703.5|6700.7|4
1615324630000|2021-03-09 21:17:10|6704.1|6701.3|6705.9|6703.1|6705.9|6703.1|6704.1|6701.3|3
1615324640000|2021-03-09 21:17:20|6706.2|6703.4|6706.2|6703.4|6706.7|6703.9|6706.2|6703.4|0
1615324650000|2021-03-09 21:17:30|6706.5|6703.7|6706.2|6703.4|6706.5|6703.7|6706.2|6703.4|0
1615324660000|2021-03-09 21:17:40|6706.5|6703.7|6706.5|6703.7|6706.5|6703.7|6706.5|6703.7|0
1615324670000|2021-03-09 21:17:50|6705|6702.2|6704.7|6701.9|6705|6702.2|6704.7|6701.9|1
1615324680000|2021-03-09 21:18:00|6704.5|6701.7|6704.5|6701.7|6704.5|6701.7|6704.5|6701.7|0
1615324690000|2021-03-09 21:18:10|6704.7|6701.9|6704.7|6701.9|6704.7|6701.9|6704.7|6701.9|0
1615324700000|2021-03-09 21:18:20|||||||||20
1615324710000|2021-03-09 21:18:30|6705.5|6702.7|6705.5|6702.7|6705.5|6702.7|6705.5|6702.7|1
1615324720000|2021-03-09 21:18:40|6706|6703.2|6706.2|6703.4|6706.2|6703.4|6706|6703.2|1
1615324740000|2021-03-09 21:19:00|6706.5|6703.7|6706.5|6703.7|6706.5|6703.7|6706.5|6703.7|0
1615324750000|2021-03-09 21:19:10|6706.7|6703.9|6706.7|6703.9|6706.7|6703.9|6706.7|6703.9|0
1615324760000|2021-03-09 21:19:20|6707.5|6704.7|6707|6704.2|6707.5|6704.7|6707|6704.2|2
1615324790000|2021-03-09 21:19:50|6706.7|6703.9|6707.4|6704.6|6707.4|6704.6|6706.7|6703.9|9
1615324800000|2021-03-09 21:20:00|6707.7|6704.9|6706.7|6703.9|6707.7|6704.9|6706.7|6703.9|27
1615324820000|2021-03-09 21:20:20|6706.5|6703.7|6706.2|6703.4|6706.5|6703.7|6706.2|6703.4|3
1615324850000|2021-03-09 21:20:50|6706.7|6703.9|6706.4|6703.6|6706.7|6703.9|6706.4|6703.6|0
1615324870000|2021-03-09 21:21:10|6706.2|6703.4|6706.2|6703.4|6706.2|6703.4|6706.2|6703.4|0
1615324890000|2021-03-09 21:21:30|6706.7|6703.9|6706.7|6703.9|6706.7|6703.9|6706.7|6703.9|0
1615324920000|2021-03-09 21:22:00|6706.2|6703.4|6706.2|6703.4|6706.2|6703.4|6706.2|6703.4|0
1615324950000|2021-03-09 21:22:30|6706.4|6703.6|6706.7|6703.9|6706.7|6703.9|6706.4|6703.6|2
1615324970000|2021-03-09 21:22:50|6706.4|6703.6|6706.4|6703.6|6706.4|6703.6|6706.4|6703.6|2
1615324980000|2021-03-09 21:23:00|6706.7|6703.9|6706.4|6703.6|6706.7|6703.9|6706.2|6703.4|5
1615324990000|2021-03-09 21:23:10|6706.2|6703.4|6706.2|6703.4|6706.7|6703.9|6706.2|6703.4|1
1615325010000|2021-03-09 21:23:30|6705.9|6703.1|6706.2|6703.4|6706.5|6703.7|6705.9|6703.1|0
1615325020000|2021-03-09 21:23:40|6705.9|6703.1|6705.7|6702.9|6706|6703.2|6705.7|6702.9|3
1615325040000|2021-03-09 21:24:00|6706|6703.2|6705.7|6702.9|6706|6703.2|6705.7|6702.9|1
1615325060000|2021-03-09 21:24:20|6706|6703.2|6706|6703.2|6706|6703.2|6705.7|6702.9|31
1615325070000|2021-03-09 21:24:30|6705.7|6702.9|6706|6703.2|6706|6703.2|6705.7|6702.9|8
1615325080000|2021-03-09 21:24:40|6704.2|6701.4|6705.2|6702.4|6705.7|6702.9|6704.2|6701.4|29
1615325090000|2021-03-09 21:24:50|||||||||1
1615325100000|2021-03-09 21:25:00|6705.5|6702.7|6705.8|6703|6705.8|6703|6705.5|6702.7|0
1615325110000|2021-03-09 21:25:10|6706|6703.2|6707|6704.2|6707.3|6704.2|6706|6703.2|4
1615325120000|2021-03-09 21:25:20|6706|6703.2|6705.7|6702.9|6706|6703.2|6705.7|6702.9|1
1615325130000|2021-03-09 21:25:30|6705.2|6702.4|6705.2|6702.4|6705.2|6702.4|6705.2|6702.4|0
1615325150000|2021-03-09 21:25:50|6705.5|6702.7|6705.7|6702.9|6705.7|6702.9|6705.5|6702.7|0
1615325170000|2021-03-09 21:26:10|6705.5|6702.7|6704.7|6701.9|6705.5|6702.7|6704.7|6701.9|2
1615325180000|2021-03-09 21:26:20|6705.2|6702.4|6705.2|6702.4|6705.2|6702.4|6705.2|6702.4|3
1615325190000|2021-03-09 21:26:30|||||||||2
1615325200000|2021-03-09 21:26:40|6705.5|6702.7|6705|6702.2|6706.2|6703.4|6705|6702.2|9
1615325210000|2021-03-09 21:26:50|6705.1|6701.1|6705.1|6701.1|6705.1|6701.4|6704.2|6701.1|12
1615325220000|2021-03-09 21:27:00|6705.3|6701.3|6705|6702.2|6705.3|6702.2|6704.7|6701.3|0
1615325230000|2021-03-09 21:27:10|6705.8|6703|6705.8|6703|6705.8|6703|6705.8|6703|1
1615325240000|2021-03-09 21:27:20|||||||||7
1615325250000|2021-03-09 21:27:30|6706|6703.2|6706|6703.2|6706|6703.2|6706|6703.2|4
1615325270000|2021-03-09 21:27:50|6705.7|6702.9|6705.1|6701.1|6706|6703.2|6703.7|6700.3|6
1615325280000|2021-03-09 21:28:00|6706.9|6696.9|6705.6|6695.6|6706.9|6699.1|6702.3|6695.2|36
1615325290000|2021-03-09 21:28:10|6705.3|6695.3|6706|6696|6706|6696|6705.3|6695.3|1
1615325310000|2021-03-09 21:28:30|6705.5|6695.5|6702.5|6699.7|6705.5|6699.7|6702.5|6695.5|10
1615325320000|2021-03-09 21:28:40|6702.7|6699.9|6703.2|6700.4|6703.2|6700.4|6702.5|6699.7|8
1615325330000|2021-03-09 21:28:50|6704.3|6700.3|6704.3|6700.3|6704.3|6700.3|6704.3|6700.3|2
1615325340000|2021-03-09 21:29:00|6704.2|6701.4|6704.2|6701.4|6704.2|6701.4|6704.2|6701.4|0
1615325350000|2021-03-09 21:29:10|6703.9|6701.1|6704.2|6701.4|6704.2|6701.4|6702.7|6699.5|34
1615325360000|2021-03-09 21:29:20|6705.1|6701.1|6704.5|6700.5|6705.1|6701.4|6704.2|6700.5|1
1615325390000|2021-03-09 21:29:50|6707.8|6697.8|6705.5|6701.5|6708|6701.5|6705.5|6697.8|1
1615325400000|2021-03-09 21:30:00|6708.8|6698.8|6696.5|6692.5|6708.8|6698.8|6696.5|6690|91
1615325410000|2021-03-09 21:30:10|6695.4|6692.6|6705.8|6695.8|6706.6|6696.6|6695.4|6690|19
1615325420000|2021-03-09 21:30:20|6705.5|6695.5|6703.2|6700.4|6706.6|6700.4|6703.2|6694.3|27
1615325430000|2021-03-09 21:30:30|6702.7|6699.9|6704.2|6701.4|6706.6|6701.7|6702.7|6696.6|28
1615325440000|2021-03-09 21:30:40|6704.3|6700.3|6704.3|6700.3|6707.4|6701.4|6703.4|6697.4|8
1615325450000|2021-03-09 21:30:50|6704|6701.2|6705.1|6701.1|6705.1|6701.7|6704|6700.9|15
1615325460000|2021-03-09 21:31:00|6704.2|6701.4|6712.6|6702.6|6712.6|6705.3|6704.2|6701.1|73
1615325470000|2021-03-09 21:31:10|6709.3|6705.3|6716.2|6713.4|6716.8|6713.4|6708.9|6701.8|67
1615325480000|2021-03-09 21:31:20|6715.2|6712.4|6728.2|6718.2|6730.6|6722.7|6715.2|6709.6|107
1615325490000|2021-03-09 21:31:30|6728.4|6718.4|6723.8|6721|6730.6|6724.3|6723.8|6718.4|26
1615325500000|2021-03-09 21:31:40|6723.5|6720.7|6724.1|6720.1|6724.7|6720.7|6719.9|6712.6|558
1615325510000|2021-03-09 21:31:50|6722|6719.2|6719.5|6715.5|6724.8|6719.2|6719.2|6714.8|14
1615325520000|2021-03-09 21:32:00|6719.2|6716.4|6720.1|6716.1|6725.4|6720.8|6719.2|6715.4|32
1615325530000|2021-03-09 21:32:10|6719.8|6717|6719.8|6717|6719.8|6717|6719.8|6717|0
1615325540000|2021-03-09 21:32:20|6722.3|6718.3|6720|6717.2|6722.3|6718.3|6720|6717.2|8
1615325550000|2021-03-09 21:32:30|6720.9|6716.9|6719.9|6715.9|6720.9|6718|6719.8|6715.9|3
1615325570000|2021-03-09 21:32:50|6719.6|6716.8|6719.6|6716.8|6719.6|6716.8|6719.6|6716.8|0
1615325580000|2021-03-09 21:33:00|6719.8|6717|6719.8|6717|6719.8|6717|6719.8|6717|0
1615325590000|2021-03-09 21:33:10|6721.6|6718.8|6721.8|6719|6721.8|6719|6721.6|6718.8|1
1615325600000|2021-03-09 21:33:20|6721|6718.2|6720.5|6717.7|6721|6718.2|6720.5|6717.7|30
1615325610000|2021-03-09 21:33:30|6720.3|6717.5|6715.8|6713|6720.3|6717.5|6714.9|6712.1|19
1615325620000|2021-03-09 21:33:40|6715.6|6712.8|6716.3|6713.5|6716.3|6713.5|6715.3|6712.5|8
1615325630000|2021-03-09 21:33:50|6715.8|6713|6715.8|6713|6715.8|6713|6715.8|6713|3
1615325640000|2021-03-09 21:34:00|6716.1|6713.3|6718|6715.2|6721.2|6717|6715.6|6711.2|22
1615325650000|2021-03-09 21:34:10|6718.7|6714.7|6718.9|6714.9|6718.9|6714.9|6718.7|6714.7|0
1615325660000|2021-03-09 21:34:20|6718|6715.2|6717.5|6714.7|6718|6715.2|6717.5|6714.7|3
1615325670000|2021-03-09 21:34:30|6717.3|6714.5|6716.1|6712.1|6717.3|6714.5|6715.3|6712.1|7
1615325680000|2021-03-09 21:34:40|6715.2|6712.4|6715.8|6713|6715.8|6713|6715|6712.2|2
1615325690000|2021-03-09 21:34:50|6716.8|6714|6719.1|6715.1|6719.6|6715.2|6716.8|6709.6|7
1615325700000|2021-03-09 21:35:00|6718.8|6716|6718.8|6716|6719.9|6717|6718.8|6715.9|1
1615325710000|2021-03-09 21:35:10|6719.3|6716.5|6721.6|6717.6|6721.9|6718.2|6719|6716.2|3
1615325720000|2021-03-09 21:35:20|6721|6718.2|6725.9|6721.9|6725.9|6723|6721|6717.9|59
1615325730000|2021-03-09 21:35:30|6728.4|6718.4|6721.8|6719|6728.4|6720.3|6721.8|6718.4|3
1615325740000|2021-03-09 21:35:40|6722.6|6719.8|6722|6719.2|6722.6|6719.8|6722|6719.2|0
1615325750000|2021-03-09 21:35:50|6722.1|6718.1|6722.1|6718.1|6722.1|6718.1|6722.1|6718.1|0
1615325760000|2021-03-09 21:36:00|6721.9|6717.9|6715.9|6711.9|6721.9|6718.2|6714.8|6708.2|76
1615325770000|2021-03-09 21:36:10|6718.4|6708.4|6718.4|6708.4|6718.4|6708.4|6718.4|6708.4|0
1615325790000|2021-03-09 21:36:30|6718.6|6708.6|6715.7|6711.7|6718.6|6711.7|6715.7|6708.6|0
1615325800000|2021-03-09 21:36:40|||||||||1
1615325810000|2021-03-09 21:36:50|6718.4|6708.4|6714.5|6711.7|6718.4|6711.7|6714.2|6708.4|42
1615325820000|2021-03-09 21:37:00|6718.9|6708.9|6717.8|6707.8|6718.9|6712.9|6714.5|6707.8|4
1615325830000|2021-03-09 21:37:10|||||||||1
1615325840000|2021-03-09 21:37:20|6715.1|6711.1|6715.1|6711.1|6715.1|6711.1|6715.1|6711.1|17
1615325850000|2021-03-09 21:37:30|6714.2|6711.4|6717.8|6707.8|6717.8|6711.4|6714.2|6707.8|0
1615325860000|2021-03-09 21:37:40|6715.1|6711.1|6715.1|6711.1|6715.1|6711.1|6715.1|6711.1|0
1615325880000|2021-03-09 21:38:00|6714.2|6711.4|6714.2|6711.4|6714.2|6711.4|6714.2|6711.4|1
1615325890000|2021-03-09 21:38:10|6714|6711.2|6714|6711.2|6714|6711.2|6714|6711.2|1
1615325910000|2021-03-09 21:38:30|6714.5|6711.7|6714.2|6711.4|6714.5|6711.7|6714.2|6711.4|1
1615325920000|2021-03-09 21:38:40|6713.4|6710.6|6709.8|6707|6713.4|6710.6|6709.8|6706.1|15
1615325930000|2021-03-09 21:38:50|6710.1|6706.1|6709.7|6705.7|6710.1|6706.1|6708.8|6705.7|3
1615325940000|2021-03-09 21:39:00|6708.8|6706|6708.8|6706|6709.9|6706|6708.6|6704.9|9
1615325950000|2021-03-09 21:39:10|6708.9|6704.9|6709.1|6705.1|6709.1|6705.8|6708.3|6704.9|2
1615325960000|2021-03-09 21:39:20|6708.8|6706|6708.3|6704.3|6711.6|6706|6707.1|6701.6|2
1615325970000|2021-03-09 21:39:30|6708.9|6704.9|6709.8|6707|6712.4|6707|6708.8|6702.4|1
1615325980000|2021-03-09 21:39:40|6709.2|6706.4|6705.8|6703|6713.4|6706.4|6703.6|6700.8|124
1615325990000|2021-03-09 21:39:50|6706.8|6704|6706.9|6702.9|6708.3|6704.6|6706.8|6702.9|5
1615326000000|2021-03-09 21:40:00|6707.1|6703.1|6707.3|6703.3|6707.3|6703.6|6705.8|6702.9|8
1615326010000|2021-03-09 21:40:10|6707|6704.2|6706.8|6704|6707.3|6704.2|6706.8|6703.3|20
1615326030000|2021-03-09 21:40:30|||||||||1
1615326040000|2021-03-09 21:40:40|6708.3|6704.3|6710.9|6706.9|6712.4|6706.9|6707.7|6702.2|22
1615326050000|2021-03-09 21:40:50|6710.2|6707.4|6710.3|6707.5|6710.8|6708|6710.2|6707.4|3
1615326060000|2021-03-09 21:41:00|6710.6|6707.8|6710.3|6707.5|6710.6|6707.8|6710.3|6707.5|1
1615326070000|2021-03-09 21:41:10|6710.8|6708|6711.8|6709|6711.8|6709|6710.8|6708|2
1615326080000|2021-03-09 21:41:20|6711.5|6708.7|6711.3|6708.5|6711.8|6709|6711.3|6708.5|1
1615326090000|2021-03-09 21:41:30|6711.8|6709|6711.8|6709|6711.8|6709|6711.3|6708.5|0
1615326100000|2021-03-09 21:41:40|6712.2|6709.4|6712|6709.2|6712.2|6709.4|6712|6709.2|23
1615326110000|2021-03-09 21:41:50|6712.5|6709.7|6713|6710.2|6713.9|6710.2|6712.2|6709.4|15
1615326120000|2021-03-09 21:42:00|6712.8|6710|6712.8|6710|6712.8|6710|6712.5|6709.7|15
1615326130000|2021-03-09 21:42:10|6712|6709.2|6712|6709.2|6712.3|6709.5|6712|6709.2|7
1615326140000|2021-03-09 21:42:20|6711.5|6708.7|6711.5|6708.7|6711.5|6708.7|6711.5|6708.7|2
1615326150000|2021-03-09 21:42:30|6711.3|6708.5|6711.3|6708.5|6711.3|6708.5|6711.3|6708.5|21
1615326160000|2021-03-09 21:42:40|6711.6|6708.8|6712.8|6710|6712.8|6710|6711.6|6708.8|18
1615326190000|2021-03-09 21:43:10|6713|6710.2|6712|6709.2|6713|6710.2|6712|6709.2|15
1615326200000|2021-03-09 21:43:20|6712.9|6708.9|6712.9|6708.9|6712.9|6708.9|6712.9|6708.9|0
1615326220000|2021-03-09 21:43:40|6712|6709.2|6712|6709.2|6712|6709.2|6712|6709.2|0
1615326240000|2021-03-09 21:44:00|6712.2|6709.4|6712.2|6709.4|6712.7|6709.9|6712|6709.2|22
1615326250000|2021-03-09 21:44:10|6712|6709.2|6712|6709.2|6712|6709.2|6712|6709.2|4
1615326260000|2021-03-09 21:44:20|||||||||5
1615326270000|2021-03-09 21:44:30|6713|6710.2|6713.9|6709.9|6713.9|6710.2|6713|6709.9|4
1615326280000|2021-03-09 21:44:40|6713|6710.2|6713|6710.2|6713|6710.2|6713|6710.2|2
1615326300000|2021-03-09 21:45:00|6713.1|6709.1|6712|6709.2|6713.1|6709.7|6712|6709.1|0
1615326330000|2021-03-09 21:45:30|||||||||1
1615326340000|2021-03-09 21:45:40|6710.5|6707.7|6706|6703.2|6710.5|6707.7|6706|6703.2|22
1615326350000|2021-03-09 21:45:50|6706.3|6702.3|6703|6700.2|6706.3|6702.6|6703|6700.2|7
1615326360000|2021-03-09 21:46:00|6702.7|6699.9|6705|6702.2|6707.6|6702.2|6702.7|6697.6|6
1615326370000|2021-03-09 21:46:10|6705.3|6702.5|6705.5|6702.7|6705.5|6702.7|6705.3|6702.5|0
1615326380000|2021-03-09 21:46:20|6705.8|6703|6706|6703.2|6706|6703.2|6705.8|6703|0
1615326410000|2021-03-09 21:46:50|6706.1|6702.1|6708.4|6698.4|6708.4|6702.1|6705.1|6698.4|1
1615326420000|2021-03-09 21:47:00|6705.7|6701.7|6706.1|6702.1|6706.1|6702.1|6705.7|6701.7|0
1615326480000|2021-03-09 21:48:00|6705.8|6703|6706|6703.2|6706|6703.2|6705.8|6703|12
1615326500000|2021-03-09 21:48:20|6705.5|6701.5|6708.6|6698.6|6708.6|6702.2|6704.9|6698.4|5
1615326510000|2021-03-09 21:48:30|6705.3|6701.3|6706.5|6702.5|6706.5|6703.4|6705.3|6701.3|6
1615326520000|2021-03-09 21:48:40|6706.3|6702.3|6706.3|6702.3|6706.3|6702.3|6706.3|6702.3|0
1615326540000|2021-03-09 21:49:00|6705.4|6702.6|6703|6700.2|6706.3|6702.6|6703|6700.2|4
1615326550000|2021-03-09 21:49:10|6703.7|6700.9|6701|6698.2|6703.7|6700.9|6701|6698.2|24
1615326560000|2021-03-09 21:49:20|6700.8|6698|6699.3|6696.5|6701|6698.2|6699.3|6696.5|55
1615326570000|2021-03-09 21:49:30|6699.5|6696.7|6699.3|6696.5|6699.5|6696.7|6699.3|6696.5|54
1615326580000|2021-03-09 21:49:40|6699|6696.2|6698.6|6695.8|6699|6696.2|6698.3|6695.5|17
1615326590000|2021-03-09 21:49:50|6698.9|6694.9|6698.8|6696|6698.9|6696|6697.8|6694.7|18
1615326600000|2021-03-09 21:50:00|6699.8|6697|6702.9|6698.9|6702.9|6699.2|6699|6696.2|28
1615326610000|2021-03-09 21:50:10|6703.1|6699.1|6703.1|6699.1|6703.1|6699.4|6702.2|6699.1|7
1615326620000|2021-03-09 21:50:20|6705.8|6695.8|6702.8|6700|6705.8|6700|6702.8|6695.8|1
1615326630000|2021-03-09 21:50:30|6702.5|6699.7|6702.5|6699.7|6702.5|6699.7|6702.5|6699.7|1
1615326640000|2021-03-09 21:50:40|6701.7|6698.9|6701.8|6699|6702|6699.2|6701.7|6698.9|1
1615326660000|2021-03-09 21:51:00|6702|6699.2|6701.8|6699|6702|6699.2|6701.2|6698.4|3
1615326690000|2021-03-09 21:51:30|6702.1|6699.3|6702.5|6699.7|6702.5|6699.7|6702.1|6699.3|0
1615326710000|2021-03-09 21:51:50|6701.5|6698.7|6701.5|6698.7|6701.5|6698.7|6701.5|6698.7|19
1615326720000|2021-03-09 21:52:00|||||||||1
1615326730000|2021-03-09 21:52:10|6701.2|6698.4|6701.2|6698.4|6701.2|6698.4|6701.2|6698.4|24
1615326770000|2021-03-09 21:52:50|6701.5|6698.7|6701.5|6698.7|6701.5|6698.7|6701.5|6698.7|12
1615326780000|2021-03-09 21:53:00|6703|6700.2|6708.6|6698.6|6708.6|6700.2|6703|6698.3|16
1615326790000|2021-03-09 21:53:10|6705.1|6701.1|6703.2|6700.4|6705.1|6701.1|6703.2|6700.4|12
1615326810000|2021-03-09 21:53:30|6703.5|6699.5|6703.3|6699.3|6703.5|6699.8|6702|6699.1|3
1615326820000|2021-03-09 21:53:40|||||||||1
1615326830000|2021-03-09 21:53:50|6702.4|6699.6|6702.4|6699.6|6702.4|6699.6|6702.4|6699.6|0
1615326840000|2021-03-09 21:54:00|6702.2|6699.4|6703.2|6700.4|6703.2|6700.4|6702.2|6699.4|10
1615326860000|2021-03-09 21:54:20|6703|6700.2|6703|6700.2|6703|6700.2|6703|6700.2|15
1615326880000|2021-03-09 21:54:40|6702.7|6699.9|6702.7|6699.9|6702.7|6699.9|6702.7|6699.9|0
1615326890000|2021-03-09 21:54:50|6703|6700.2|6703.2|6700.4|6703.2|6700.4|6703|6700.2|3
1615326900000|2021-03-09 21:55:00|6702.4|6699.6|6702.2|6699.4|6703.3|6699.6|6702.2|6698.3|14
1615326920000|2021-03-09 21:55:20|6706.8|6696.8|6702.2|6699.4|6706.8|6700.4|6702.2|6696.8|5
1615326940000|2021-03-09 21:55:40|6702.5|6698.5|6702.3|6698.3|6702.5|6699.4|6702|6698.3|5
1615326950000|2021-03-09 21:55:50|6705|6695|6702.3|6698.3|6705|6698.3|6702.1|6694.8|0
1615326960000|2021-03-09 21:56:00|6702.2|6699.4|6702.7|6699.9|6702.7|6699.9|6702.2|6699.4|3
1615326970000|2021-03-09 21:56:10|6704.2|6701.4|6706.8|6696.8|6707|6701.4|6704.2|6696.8|4
1615326980000|2021-03-09 21:56:20|6704.3|6700.3|6703.4|6700.6|6704.3|6700.6|6703.4|6700.3|0
1615326990000|2021-03-09 21:56:30|6703.2|6700.4|6703.2|6700.4|6703.2|6700.4|6703.2|6700.4|2
1615327020000|2021-03-09 21:57:00|6703.3|6699.3|6703.3|6699.3|6703.3|6699.3|6703.3|6699.3|0
1615327060000|2021-03-09 21:57:40|6703|6700.2|6703.2|6700.4|6703.2|6700.4|6703|6700.2|0
1615327080000|2021-03-09 21:58:00|6704.1|6700.1|6703.2|6700.4|6704.3|6700.6|6703.2|6700.1|2
1615327090000|2021-03-09 21:58:10|6704.3|6700.3|6706.8|6696.8|6706.8|6700.3|6704.1|6696.8|4
1615327100000|2021-03-09 21:58:20|6706.5|6696.5|6706.5|6696.5|6706.5|6696.5|6706.5|6696.5|0
1615327110000|2021-03-09 21:58:30|6706.8|6696.8|6706.8|6696.8|6706.8|6696.8|6706.5|6696.5|0
1615327120000|2021-03-09 21:58:40|6706.5|6696.5|6706.8|6696.8|6706.8|6696.8|6706.3|6696.3|0
1615327140000|2021-03-09 21:59:00|6706.3|6696.3|6705.8|6695.8|6706.3|6696.3|6705.8|6695.8|3
1615327150000|2021-03-09 21:59:10|6702.3|6698.3|6703.3|6699.3|6703.3|6699.6|6702|6698.3|1
1615327170000|2021-03-09 21:59:30|6706|6696|6704.8|6694.8|6706|6696|6704.5|6694.5|29
1615327190000|2021-03-09 21:59:50|6705.1|6695.1|6705.3|6695.3|6705.3|6695.3|6705.1|6695.1|7
1615327200000|2021-03-09 22:00:00|6705.8|6695.8|6705.8|6695.8|6705.8|6695.8|6705.8|6695.8|0
1615327220000|2021-03-09 22:00:20|6702.3|6698.3|6702.3|6698.3|6702.3|6698.3|6702.3|6698.3|0
1615327270000|2021-03-09 22:01:10|6701.2|6698.4|6700.7|6697.9|6701.2|6698.4|6700.7|6697.9|0
1615327300000|2021-03-09 22:01:40|6704.3|6694.3|6704.3|6694.3|6704.3|6694.3|6704.3|6694.3|1
1615327420000|2021-03-09 22:03:40|6704.8|6694.8|6704.8|6694.8|6704.8|6694.8|6704.8|6694.8|0
1615327430000|2021-03-09 22:03:50|6702.1|6698.1|6702.1|6698.1|6702.1|6698.1|6702.1|6698.1|0
1615327440000|2021-03-09 22:04:00|6702.3|6698.3|6702.3|6698.3|6702.3|6698.3|6702.3|6698.3|0
1615327460000|2021-03-09 22:04:20|6704.1|6694.1|6704.1|6694.1|6704.1|6694.1|6704.1|6694.1|0
1615327470000|2021-03-09 22:04:30|6703.3|6693.3|6706.3|6702.3|6706.3|6702.4|6703|6693.3|12
1615327480000|2021-03-09 22:04:40|||||||||3
1615327510000|2021-03-09 22:05:10|||||||||5
1615327530000|2021-03-09 22:05:30|6706|6703.2|6706.7|6703.9|6706.7|6703.9|6706|6703.2|2
1615327560000|2021-03-09 22:06:00|6706.3|6703.5|6706.3|6702.3|6706.3|6703.5|6706.3|6702.3|2
1615327760000|2021-03-09 22:09:20|||||||||5
1615327800000|2021-03-09 22:10:00|||||||||1
1615327890000|2021-03-09 22:11:30|||||||||2
1615328090000|2021-03-09 22:14:50|||||||||4
1615328100000|2021-03-09 22:15:00|||||||||4
1615328140000|2021-03-09 22:15:40|6706.7|6702.7|6706.7|6703.9|6706.7|6703.9|6706.7|6702.7|5
1615328170000|2021-03-09 22:16:10|6712.8|6702.8|6712.8|6702.8|6712.8|6702.8|6712.8|6702.8|21
1615328200000|2021-03-09 22:16:40|6713.7|6703.7|6714.3|6704.3|6714.3|6704.3|6713.7|6703.7|0
1615328430000|2021-03-09 22:20:30|6713.3|6703.3|6713.3|6703.3|6713.3|6703.3|6713.3|6703.3|0
1615328490000|2021-03-09 22:21:30|||||||||1
1615328500000|2021-03-09 22:21:40|6714.3|6704.3|6714.3|6704.3|6714.3|6704.3|6714.3|6704.3|0
1615328630000|2021-03-09 22:23:50|6714.6|6704.6|6714.8|6704.8|6714.8|6704.8|6714.6|6704.6|0
1615328690000|2021-03-09 22:24:50|6715.3|6705.3|6715.3|6705.3|6715.3|6705.3|6715.3|6705.3|0
1615328840000|2021-03-09 22:27:20|6715.8|6705.8|6715.8|6705.8|6715.8|6705.8|6715.8|6705.8|0
1615329000000|2021-03-09 22:30:00|6716.4|6706.4|6716.8|6706.8|6716.8|6706.8|6716.4|6706.4|0
1615329120000|2021-03-09 22:32:00|6716.7|6706.7|6716.7|6706.7|6716.7|6706.7|6716.7|6706.7|0
1615329140000|2021-03-09 22:32:20|6717.4|6707.4|6717.7|6707.7|6717.7|6707.7|6717.4|6707.4|0
1615329150000|2021-03-09 22:32:30|6718.2|6708.2|6718.2|6708.2|6718.2|6708.2|6718.2|6708.2|0
1615329240000|2021-03-09 22:34:00|6717.3|6707.3|6716.7|6706.7|6717.3|6707.3|6716.7|6706.7|0
1615329280000|2021-03-09 22:34:40|6716.4|6706.4|6715.4|6705.4|6716.4|6706.4|6715.4|6705.4|10
1615329290000|2021-03-09 22:34:50|6714.9|6704.9|6714.9|6704.9|6714.9|6704.9|6714.9|6704.9|0
1615329300000|2021-03-09 22:35:00|6714.7|6704.7|6714.7|6704.7|6714.7|6704.7|6714.7|6704.7|0
1615329310000|2021-03-09 22:35:10|6716.2|6706.2|6716.2|6706.2|6716.2|6706.2|6716.2|6706.2|0
1615329320000|2021-03-09 22:35:20|6715.9|6705.9|6715.2|6705.2|6715.9|6705.9|6715.2|6705.2|0
1615329580000|2021-03-09 22:39:40|6715.9|6705.9|6715.9|6705.9|6715.9|6705.9|6715.9|6705.9|0
1615329590000|2021-03-09 22:39:50|6716.2|6706.2|6716.4|6706.4|6716.4|6706.4|6716.2|6706.2|0
1615329620000|2021-03-09 22:40:20|6716.1|6706.1|6716.1|6706.1|6716.1|6706.1|6716.1|6706.1|1
1615329630000|2021-03-09 22:40:30|6715.9|6705.9|6715.9|6705.9|6715.9|6705.9|6715.9|6705.9|0
1615329710000|2021-03-09 22:41:50|6716.2|6706.2|6716.4|6706.4|6716.4|6706.4|6716.2|6706.2|0
1615329830000|2021-03-09 22:43:50|6715.8|6705.8|6715.4|6705.4|6715.8|6705.8|6715.4|6705.4|0
1615329910000|2021-03-09 22:45:10|6715.9|6705.9|6715.9|6705.9|6715.9|6705.9|6715.9|6705.9|0
1615330010000|2021-03-09 22:46:50|||||||||25
1615330200000|2021-03-09 22:50:00|6715.7|6705.7|6716.9|6706.9|6716.9|6706.9|6715.7|6705.7|0
1615330210000|2021-03-09 22:50:10|6716.7|6706.7|6714.3|6711.5|6716.7|6711.5|6714.3|6706.7|0
1615330220000|2021-03-09 22:50:20|6714.1|6711.3|6718.5|6708.5|6718.5|6711.3|6714.1|6708.2|1
1615330230000|2021-03-09 22:50:30|6718.7|6708.7|6718.2|6708.2|6718.7|6708.7|6718.2|6708.2|0
1615330240000|2021-03-09 22:50:40|||||||||2
1615330270000|2021-03-09 22:51:10|6717.7|6707.7|6717.7|6707.7|6717.7|6707.7|6717.7|6707.7|0
1615330490000|2021-03-09 22:54:50|6718.2|6708.2|6718.2|6708.2|6718.2|6708.2|6718.2|6708.2|0
1615330500000|2021-03-09 22:55:00|6717.7|6707.7|6717.7|6707.7|6717.7|6707.7|6717.7|6707.7|0
1615330520000|2021-03-09 22:55:20|6718|6708|6718.2|6708.2|6718.2|6708.2|6718|6708|0
1615330660000|2021-03-09 22:57:40|6718.7|6708.7|6718.7|6708.7|6718.7|6708.7|6718.7|6708.7|0
1615330680000|2021-03-09 22:58:00|6714.5|6711.7|6718.3|6708.3|6718.3|6711.7|6714.1|6708.3|0
1615330690000|2021-03-09 22:58:10|6718.7|6708.7|6718.7|6708.7|6718.7|6708.7|6718.7|6708.7|0
1615330730000|2021-03-09 22:58:50|6715.2|6711.2|6715.2|6711.2|6715.2|6711.2|6715.2|6711.2|0
1615330750000|2021-03-09 22:59:10|6712.1|6709.3|6712.1|6709.3|6712.1|6709.3|6712.1|6709.3|1
1615330760000|2021-03-09 22:59:20|6717.2|6707.2|6717.2|6707.2|6717.2|6707.2|6717.2|6707.2|0
1615338000000|2021-03-10 01:00:00|6713.3|6709.3|6722.1|6718.1|6723.6|6718.1|6713|6705.6|71
1615338010000|2021-03-10 01:00:10|6723|6720.2|6723.4|6720.6|6727.8|6722.2|6722.4|6717.6|155
1615338020000|2021-03-10 01:00:20|6723.6|6720.8|6726.5|6722.5|6726.5|6722.6|6723.6|6719.7|125
1615338030000|2021-03-10 01:00:30|6725.6|6722.8|6728.4|6725.6|6729.2|6725.6|6725.4|6719|5
1615338040000|2021-03-10 01:00:40|6729.3|6725.3|6730.4|6727.6|6730.5|6727.6|6729.1|6725.1|119
1615338050000|2021-03-10 01:00:50|6730.9|6728.1|6731.5|6727.5|6731.5|6728.4|6730.2|6727|32
1615338060000|2021-03-10 01:01:00|6731.3|6727.3|6729.2|6726.4|6731.3|6727.6|6728.4|6725.3|66
1615338070000|2021-03-10 01:01:10|6729.9|6727.1|6729.3|6725.3|6730.2|6727.4|6727.9|6725.1|43
1615338080000|2021-03-10 01:01:20|6728.4|6725.6|6729.6|6726.8|6730.5|6726.8|6728.4|6725.6|17
1615338090000|2021-03-10 01:01:30|6729.4|6726.6|6731.2|6728.4|6731.3|6728.4|6729.4|6726.5|30
1615338100000|2021-03-10 01:01:40|6731.4|6728.6|6735|6732.2|6735|6732.2|6731.2|6728.1|307
1615338110000|2021-03-10 01:01:50|6736|6733.2|6739.8|6737|6740.9|6737.7|6736|6733.2|88
1615338120000|2021-03-10 01:02:00|6740|6737.2|6740|6737.2|6741.3|6738.5|6738.7|6735.9|30
1615338130000|2021-03-10 01:02:10|6740.3|6736.3|6738.3|6734.3|6740.3|6737.2|6737.7|6734.3|22
1615338140000|2021-03-10 01:02:20|6738|6735.2|6743.1|6739.1|6743.1|6739.7|6737|6734.1|139
1615338150000|2021-03-10 01:02:30|6742.8|6740|6744.9|6740.9|6745.1|6742.2|6742.8|6740|23
1615338160000|2021-03-10 01:02:40|6744|6741.2|6745.2|6742.4|6746.1|6743.3|6744|6740.9|24
1615338170000|2021-03-10 01:02:50|6744.8|6742|6746|6743.2|6746.7|6743.7|6744.8|6741.9|29
1615338180000|2021-03-10 01:03:00|6745.5|6742.7|6744|6741.2|6745.5|6742.7|6743.2|6740.1|425
1615338190000|2021-03-10 01:03:10|6743.4|6740.6|6742.8|6740|6743.4|6740.6|6742|6738.9|25
1615338200000|2021-03-10 01:03:20|6742.9|6738.9|6743.9|6739.9|6746.4|6739.9|6742.9|6736.4|7
1615338210000|2021-03-10 01:03:30|6743|6740.2|6744|6741.2|6744.1|6741.2|6743|6739.9|6
1615338220000|2021-03-10 01:03:40|6744.9|6740.9|6746.8|6744|6747.1|6744|6744.9|6740.9|28
1615338230000|2021-03-10 01:03:50|6747.2|6744.4|6748.8|6746|6749|6746.2|6747.2|6744.1|9
1615338240000|2021-03-10 01:04:00|6748.5|6745.7|6749.9|6745.9|6749.9|6746.4|6747.8|6745|63
1615338250000|2021-03-10 01:04:10|6749|6746.2|6750|6747.2|6750.9|6747.2|6748.8|6745.7|8
1615338260000|2021-03-10 01:04:20|6749.8|6747|6749.9|6745.9|6749.9|6747|6749|6745.9|4
1615338270000|2021-03-10 01:04:30|6749|6746.2|6748.8|6746|6750.1|6747.2|6748.8|6745.7|12
1615338280000|2021-03-10 01:04:40|6749.4|6746.6|6751.1|6747.1|6751.1|6748|6749.4|6746.6|28
1615338290000|2021-03-10 01:04:50|6750.8|6748|6749.2|6746.4|6751.5|6748.7|6749.2|6746.4|24
1615338300000|2021-03-10 01:05:00|6750.1|6746.1|6750|6747.2|6751.9|6748.2|6749.2|6746.1|6
1615338310000|2021-03-10 01:05:10|6750.9|6746.9|6752.9|6748.9|6753.1|6749.8|6750.9|6746.9|14
1615338320000|2021-03-10 01:05:20|6754.5|6751.7|6759|6756.2|6759.6|6756.7|6754.5|6749.6|209
1615338330000|2021-03-10 01:05:30|6758.8|6756|6760.8|6758|6760.8|6758|6758.8|6756|53
1615338340000|2021-03-10 01:05:40|6761.1|6758.3|6758.8|6756|6761.3|6758.5|6758.8|6756|13
1615338350000|2021-03-10 01:05:50|6759.5|6756.7|6760.9|6756.9|6760.9|6757.2|6759.5|6756.7|9
1615338360000|2021-03-10 01:06:00|6760.3|6756.3|6760.9|6756.9|6761.1|6757.2|6760|6756.3|6
1615338370000|2021-03-10 01:06:10|6760|6757.2|6756|6753.2|6760|6757.2|6754.8|6751.9|54
1615338380000|2021-03-10 01:06:20|6756.4|6753.6|6761|6758.2|6762.1|6759.2|6756|6753.2|22
1615338390000|2021-03-10 01:06:30|6761.9|6757.9|6762.9|6758.9|6763.1|6759.2|6760.8|6757.1|16
1615338400000|2021-03-10 01:06:40|6762.6|6759.8|6762|6759.2|6763.9|6760.2|6761|6757.9|24
1615338410000|2021-03-10 01:06:50|6762.9|6758.9|6761.1|6757.1|6763.1|6759.2|6761|6757.1|1
1615338420000|2021-03-10 01:07:00|6760.9|6756.9|6759.5|6756.7|6760.9|6757.3|6757.5|6754.7|14
1615338430000|2021-03-10 01:07:10|6761|6758.2|6760|6757.2|6761|6758.2|6759.5|6756.7|18
1615338440000|2021-03-10 01:07:20|6759.8|6757|6759.8|6757|6760.1|6757|6759|6755.9|6
1615338450000|2021-03-10 01:07:30|6759.5|6756.7|6757|6754.2|6759.5|6756.7|6757|6754.1|8
1615338460000|2021-03-10 01:07:40|6756|6753.2|6756|6753.2|6756|6753.2|6754.5|6751.7|19
1615338470000|2021-03-10 01:07:50|6755.9|6751.9|6755|6752.2|6755.9|6752.5|6755|6751.1|0
1615338480000|2021-03-10 01:08:00|6754.9|6750.9|6755|6752.2|6755.9|6752.2|6754|6750.3|13
1615338490000|2021-03-10 01:08:10|6754.8|6752|6755.9|6751.9|6757.1|6754|6754.8|6751.9|46
1615338500000|2021-03-10 01:08:20|6755|6752.2|6755|6752.2|6755|6752.2|6755|6752.2|0
1615338510000|2021-03-10 01:08:30|6754.8|6752|6752.3|6749.5|6755.1|6752|6752|6749.1|2
1615338520000|2021-03-10 01:08:40|6752.2|6749.4|6754|6751.2|6754|6751.2|6752.2|6749.4|1
1615338530000|2021-03-10 01:08:50|6754.6|6751.8|6757.1|6753.1|6757.1|6753.2|6754.6|6751.8|2
1615338540000|2021-03-10 01:09:00|6756.2|6753.4|6755.1|6751.1|6756.2|6753.4|6754.8|6751.1|2
1615338550000|2021-03-10 01:09:10|6755|6752.2|6754.8|6752|6755|6752.2|6754.8|6752|3
1615338560000|2021-03-10 01:09:20|6755.5|6752.7|6756|6753.2|6756.5|6753.7|6755.5|6752.7|10
1615338570000|2021-03-10 01:09:30|6755.8|6753|6757|6754.2|6757|6754.2|6755.8|6752.9|5
1615338580000|2021-03-10 01:09:40|6757.9|6753.9|6758.6|6755.8|6758.9|6755.8|6757|6753.9|2
1615338590000|2021-03-10 01:09:50|6758.8|6756|6757.9|6753.9|6758.8|6756|6756.5|6753.7|14
1615338600000|2021-03-10 01:10:00|6757|6754.2|6755.5|6752.7|6758.1|6755|6755.5|6752.7|14
1615338610000|2021-03-10 01:10:10|6757.2|6754.4|6756.5|6753.7|6757.4|6754.4|6756|6753.1|12
1615338620000|2021-03-10 01:10:20|6756.3|6753.5|6752.7|6749.9|6756.3|6753.5|6750.2|6747.3|137
1615338630000|2021-03-10 01:10:30|6753|6750.2|6752.3|6748.3|6755.5|6752.2|6751.2|6748.3|15
1615338640000|2021-03-10 01:10:40|6755.8|6745.8|6752|6749.2|6755.8|6752.8|6752|6745.8|18
1615338650000|2021-03-10 01:10:50|6752.3|6748.3|6752|6749.2|6753.1|6749.2|6751.7|6748.3|2
1615338660000|2021-03-10 01:11:00|6753.1|6749.1|6752.3|6748.3|6755.8|6749.1|6752.3|6745.6|10
1615338670000|2021-03-10 01:11:10|6752.2|6749.4|6752.2|6749.4|6752.2|6749.4|6751.7|6748.9|6
1615338680000|2021-03-10 01:11:20|6751.2|6748.4|6749.3|6745.3|6751.3|6748.4|6749.3|6745.3|2
1615338690000|2021-03-10 01:11:30|6751|6748.2|6752.1|6748.1|6752.2|6749.4|6750|6746.9|29
1615338700000|2021-03-10 01:11:40|6754.8|6744.8|6751.3|6747.3|6754.8|6747.8|6750.4|6744.8|3
1615338710000|2021-03-10 01:11:50|6751|6748.2|6752|6749.2|6752|6749.2|6751|6747.3|0
1615338720000|2021-03-10 01:12:00|6751.3|6747.3|6750.2|6747.4|6751.3|6748.2|6750.2|6747.3|2
1615338730000|2021-03-10 01:12:10|6754.1|6750.1|6754|6751.2|6754.3|6751.5|6753.5|6749.5|3
1615338740000|2021-03-10 01:12:20|6754.3|6751.5|6754.3|6750.3|6754.5|6751.7|6754|6750.3|0
1615338750000|2021-03-10 01:12:30|6753.1|6749.9|6758.3|6754.3|6759.6|6755.2|6752.5|6749.6|36
1615338760000|2021-03-10 01:12:40|6759.9|6757.1|6760|6757.2|6760|6757.2|6759.9|6757.1|11
1615338770000|2021-03-10 01:12:50|6760.5|6757.7|6756|6753.2|6762|6757.7|6756|6752|8
1615338780000|2021-03-10 01:13:00|6756.3|6752.3|6754.3|6750.3|6756.3|6752.3|6754|6750.3|0
1615338800000|2021-03-10 01:13:20|6753.4|6750.6|6752.3|6748.3|6753.4|6750.6|6752|6748.3|1
1615338810000|2021-03-10 01:13:30|6751.2|6748.4|6752|6749.2|6757|6752.4|6751.2|6746.6|47
1615338820000|2021-03-10 01:13:40|6751.5|6748.7|6752|6749.2|6752|6749.2|6751.2|6748.4|3
1615338830000|2021-03-10 01:13:50|6752.3|6748.3|6751.2|6748.4|6752.3|6748.7|6751.2|6748.3|66
1615338840000|2021-03-10 01:14:00|6752.3|6748.3|6751.2|6748.4|6752.3|6748.4|6751.2|6748.1|0
1615338850000|2021-03-10 01:14:10|6750.7|6747.9|6749.2|6746.4|6750.7|6747.9|6749.2|6746.4|5
1615338860000|2021-03-10 01:14:20|6750.1|6746.1|6749.2|6746.4|6750.1|6746.4|6749.2|6746.1|0
1615338870000|2021-03-10 01:14:30|6749.1|6745.1|6750.3|6746.3|6751.3|6748|6747.2|6744.1|57
1615338880000|2021-03-10 01:14:40|6749.4|6746.6|6750|6747.2|6750|6747.2|6749.2|6746.4|3
1615338890000|2021-03-10 01:14:50|6751|6748.2|6752.3|6748.3|6752.3|6749.2|6751|6748.2|0
1615338900000|2021-03-10 01:15:00|6751.4|6748.6|6753.2|6750.4|6753.5|6750.4|6751.4|6748.6|2
1615338910000|2021-03-10 01:15:10|6752.9|6750.1|6751.2|6748.4|6752.9|6750.1|6751.2|6748.3|6
1615338920000|2021-03-10 01:15:20|6751.8|6749|6753.2|6750.4|6759.6|6752.1|6751.8|6746.4|49
1615338930000|2021-03-10 01:15:30|6753.5|6750.7|6754|6751.2|6754.6|6751.2|6753.2|6750.3|7
1615338940000|2021-03-10 01:15:40|6755|6752.2|6754.8|6752|6755.5|6752.7|6754|6751.2|2
1615338950000|2021-03-10 01:15:50|6755.1|6751.1|6754.5|6751.7|6755.1|6752.2|6754.5|6751.1|0
1615338960000|2021-03-10 01:16:00|6754.9|6750.9|6755.1|6751.1|6755.1|6751.2|6754|6750.6|3
1615338970000|2021-03-10 01:16:10|6752.3|6748.3|6750.1|6746.1|6752.3|6748.3|6748.5|6745.7|12
1615338980000|2021-03-10 01:16:20|6750|6747.2|6749.8|6747|6750.1|6747.2|6749.8|6746.1|302
1615338990000|2021-03-10 01:16:30|6750|6747.2|6747.4|6744.6|6750.1|6747.2|6747.4|6744.3|2
1615339000000|2021-03-10 01:16:40|6747.3|6743.3|6747|6744.2|6747.3|6744.2|6746.7|6743.3|0
1615339010000|2021-03-10 01:16:50|6748.1|6744.1|6748.1|6744.1|6748.1|6744.1|6748.1|6744.1|6
1615339020000|2021-03-10 01:17:00|6755.1|6745.1|6751.8|6749|6755.1|6749|6751.4|6744.4|47
1615339030000|2021-03-10 01:17:10|6752.5|6749.7|6755.5|6752.7|6756.6|6753.2|6752.2|6749.4|10
1615339040000|2021-03-10 01:17:20|6756.6|6753.8|6759|6756.2|6762.6|6756.2|6756.6|6752.6|4
1615339050000|2021-03-10 01:17:30|6759.3|6755.3|6759|6756.2|6759.3|6756.2|6758.8|6755.3|2
1615339080000|2021-03-10 01:18:00|6759.1|6755.1|6757.1|6753.1|6759.1|6755.4|6757|6753.1|6
1615339090000|2021-03-10 01:18:10|6759.8|6749.8|6755.9|6751.9|6759.8|6752.2|6754|6748.8|2
1615339100000|2021-03-10 01:18:20|6756.1|6752.1|6756.1|6752.1|6756.9|6753.2|6755.8|6752.1|1
1615339110000|2021-03-10 01:18:30|6755.2|6752.4|6755.3|6751.3|6755.3|6752.4|6755.2|6751.3|0
1615339120000|2021-03-10 01:18:40|6755.1|6751.1|6756|6753.2|6756|6753.2|6755.1|6751.1|3
1615339130000|2021-03-10 01:18:50|6757.1|6753.1|6756|6753.2|6757.1|6754|6756|6753.1|0
1615339140000|2021-03-10 01:19:00|||||||||1
1615339150000|2021-03-10 01:19:10|6756.5|6753.7|6759.7|6756.9|6759.9|6757|6756.5|6753.7|16
1615339160000|2021-03-10 01:19:20|6759.5|6756.7|6761.5|6758.7|6761.5|6758.7|6759|6756.2|1
1615339170000|2021-03-10 01:19:30|6761.7|6758.9|6762|6759.2|6762|6759.2|6761.7|6758.9|2
1615339180000|2021-03-10 01:19:40|6761.6|6758.8|6761|6758.2|6761.6|6758.8|6758.5|6755.7|9
1615339190000|2021-03-10 01:19:50|6760.7|6757.9|6760|6757.2|6761.1|6758|6760|6757.1|0
1615339200000|2021-03-10 01:20:00|6760.5|6757.7|6762|6759.2|6765.6|6759.2|6760|6755.6|25
1615339210000|2021-03-10 01:20:10|6762.3|6758.3|6761|6758.2|6762.3|6758.4|6760|6757.1|78
1615339280000|2021-03-10 01:21:20|6761.1|6757.1|6760.2|6757.4|6761.1|6757.4|6760.2|6757.1|8
1615339290000|2021-03-10 01:21:30|6760|6757.2|6760|6757.2|6760.5|6757.7|6760|6757.2|2
1615339300000|2021-03-10 01:21:40|||||||||1
1615339310000|2021-03-10 01:21:50|||||||||2
1615339350000|2021-03-10 01:22:30|6760.5|6757.7|6760|6757.2|6760.5|6757.7|6760|6757.2|1
1615339370000|2021-03-10 01:22:50|||||||||5
1615339390000|2021-03-10 01:23:10|6759.7|6756.9|6759|6756.2|6759.7|6756.9|6758|6755.2|10
1615339400000|2021-03-10 01:23:20|6759.3|6755.3|6759|6756.2|6759.3|6756.2|6758.5|6755.3|0
1615339410000|2021-03-10 01:23:30|6759.1|6755.1|6759|6756.2|6759.1|6756.2|6759|6755.1|0
1615339420000|2021-03-10 01:23:40|6759.1|6755.1|6759|6756.2|6759.3|6756.2|6758.5|6755.1|2
1615339430000|2021-03-10 01:23:50|6759.1|6755.1|6759|6756.2|6759.6|6756.2|6759|6755.1|0
1615339440000|2021-03-10 01:24:00|6759.3|6755.3|6759|6756.2|6759.3|6756.2|6758.8|6755.1|0
1615339450000|2021-03-10 01:24:10|6758.7|6755.9|6757.8|6755|6758.7|6755.9|6757.8|6754.1|7
1615339460000|2021-03-10 01:24:20|6758|6755.2|6758|6755.2|6758.3|6755.2|6758|6754.3|4
1615339480000|2021-03-10 01:24:40|||||||||2
1615339490000|2021-03-10 01:24:50|6757.5|6754.7|6757.2|6754.4|6757.5|6754.7|6757.2|6754.4|3
1615339500000|2021-03-10 01:25:00|6757|6754.2|6755|6752.2|6757|6754.2|6754.5|6751.7|5
1615339510000|2021-03-10 01:25:10|6755.3|6751.3|6755|6752.2|6756.3|6753.2|6755|6751.3|1
1615339520000|2021-03-10 01:25:20|||||||||1
1615339530000|2021-03-10 01:25:30|6755.3|6752.5|6753.2|6750.4|6755.6|6752.7|6753.2|6750.1|6
1615339540000|2021-03-10 01:25:40|6753.5|6750.7|6753|6750.2|6755|6752.2|6753|6750.1|2
1615339550000|2021-03-10 01:25:50|6752.5|6749.7|6752|6749.2|6752.8|6750|6752|6749.2|7
1615339560000|2021-03-10 01:26:00|6752.5|6749.7|6753|6750.2|6753.3|6750.2|6752|6749.1|5
1615339570000|2021-03-10 01:26:10|6753.2|6750.4|6753.2|6750.4|6753.5|6750.7|6753.2|6750.4|1
1615339580000|2021-03-10 01:26:20|6753.3|6749.3|6753|6750.2|6753.3|6750.2|6753|6749.1|0
1615339590000|2021-03-10 01:26:30|6753.5|6750.7|6754.2|6751.4|6755.3|6752.2|6753.5|6750.7|4
1615339600000|2021-03-10 01:26:40|6754|6751.2|6754|6751.2|6754|6751.2|6754|6751.2|0
1615339610000|2021-03-10 01:26:50|6754.1|6750.1|6756.1|6752.1|6756.1|6752.7|6754|6750.1|7
1615339620000|2021-03-10 01:27:00|6755|6752.2|6755|6752.2|6755.9|6752.2|6754.8|6751.3|1
1615339630000|2021-03-10 01:27:10|6755.5|6752.7|6755.2|6752.4|6756.5|6753.7|6755.2|6752.1|11
1615339640000|2021-03-10 01:27:20|6755.8|6753|6756.8|6754|6756.8|6754|6755.8|6753|3
1615339650000|2021-03-10 01:27:30|6757|6754.2|6757|6754.2|6757.3|6754.2|6756|6752.9|2
1615339660000|2021-03-10 01:27:40|6756|6753.2|6756|6753.2|6756|6753.2|6756|6753.2|0
1615339670000|2021-03-10 01:27:50|6756.3|6752.3|6754|6751.2|6756.3|6753.2|6754|6751.2|0
1615339680000|2021-03-10 01:28:00|6753.5|6750.7|6753.2|6750.4|6753.5|6750.7|6753.2|6750.4|0
1615339710000|2021-03-10 01:28:30|6753|6750.2|6753|6750.2|6753|6750.2|6753|6750.2|1
1615339720000|2021-03-10 01:28:40|6753.2|6750.4|6755|6752.2|6755.1|6752.2|6753.2|6750.4|2
1615339740000|2021-03-10 01:29:00|6755.9|6751.9|6754|6751.2|6756.1|6752.7|6753.8|6750.1|8
1615339750000|2021-03-10 01:29:10|6754.3|6750.3|6754|6751.2|6754.3|6751.2|6754|6750.3|0
1615339770000|2021-03-10 01:29:30|||||||||1
1615339780000|2021-03-10 01:29:40|6754.2|6751.4|6757|6754.2|6757.1|6754.2|6754.2|6751.1|2
1615339790000|2021-03-10 01:29:50|6759.1|6755.1|6758|6755.2|6759.1|6755.4|6757.8|6753.9|1
1615339800000|2021-03-10 01:30:00|6757.2|6754.4|6756.3|6752.3|6757.2|6754.4|6756.2|6752.3|5
1615339810000|2021-03-10 01:30:10|6756|6753.2|6754.2|6751.4|6756|6753.2|6754.2|6751.4|2
1615339830000|2021-03-10 01:30:30|6754|6751.2|6753.2|6750.4|6754|6751.2|6753|6750.2|2
1615339840000|2021-03-10 01:30:40|6753|6750.2|6755.1|6751.1|6755.1|6751.1|6753|6750.2|1
1615339850000|2021-03-10 01:30:50|6754.8|6752|6756|6753.2|6757.1|6753.2|6754.8|6752|6
1615339860000|2021-03-10 01:31:00|6756.1|6752.1|6753.5|6750.7|6756.3|6753.2|6753.2|6750.4|0
1615339870000|2021-03-10 01:31:10|6753.7|6750.9|6753|6750.2|6754.3|6751.2|6753|6750.2|1
1615339880000|2021-03-10 01:31:20|6753.1|6749.1|6751|6748.2|6753.1|6749.2|6751|6747.9|0
1615339890000|2021-03-10 01:31:30|||||||||1
1615339900000|2021-03-10 01:31:40|6750.2|6747.4|6746.2|6743.4|6750.2|6747.4|6745.2|6742.4|40
1615339910000|2021-03-10 01:31:50|6745.4|6742.6|6745.2|6742.4|6746.3|6742.6|6745.2|6741.3|17
1615339920000|2021-03-10 01:32:00|6745|6742.2|6745|6742.2|6746.3|6743.2|6745|6741.9|6
1615339930000|2021-03-10 01:32:10|6745.2|6742.4|6745|6742.2|6745.3|6742.4|6745|6741.3|0
1615339950000|2021-03-10 01:32:30|6745.2|6742.4|6743.2|6740.4|6745.3|6742.4|6743.2|6740.4|4
1615339960000|2021-03-10 01:32:40|6743.5|6740.7|6743.2|6740.4|6744|6741.2|6743.2|6740.4|2
1615339980000|2021-03-10 01:33:00|6743|6740.2|6743|6740.2|6743|6740.2|6742.5|6739.7|12
1615339990000|2021-03-10 01:33:10|6742.5|6739.7|6744|6741.2|6744|6741.2|6742.3|6739.5|6
1615340010000|2021-03-10 01:33:30|6744.2|6741.4|6744.3|6740.3|6744.3|6741.4|6744.2|6740.3|7
1615340020000|2021-03-10 01:33:40|6744|6741.2|6744.2|6741.4|6744.2|6741.4|6744|6741.2|6
1615340030000|2021-03-10 01:33:50|6743.6|6740.8|6744.2|6741.4|6744.3|6741.4|6743.2|6740.3|0
1615340040000|2021-03-10 01:34:00|6744.5|6740.5|6744|6741.2|6744.5|6741.2|6743.2|6740.3|11
1615340050000|2021-03-10 01:34:10|6744.5|6741.7|6746.3|6742.3|6746.3|6742.3|6744.5|6741.7|2
1615340060000|2021-03-10 01:34:20|6745|6742.2|6742.5|6739.7|6745|6742.2|6742.5|6739.7|3
1615340070000|2021-03-10 01:34:30|6742.2|6739.4|6742|6739.2|6742.3|6739.4|6742|6738.3|15
1615340080000|2021-03-10 01:34:40|6741.5|6738.7|6743|6740.2|6744.3|6741.2|6741|6738.2|49
1615340090000|2021-03-10 01:34:50|6743.2|6740.4|6743.2|6740.4|6743.2|6740.4|6743.2|6740.4|1
1615340100000|2021-03-10 01:35:00|6744|6741.2|6745.5|6742.7|6746.3|6743.2|6744|6741.2|1
1615340110000|2021-03-10 01:35:10|6745|6742.2|6745.2|6742.4|6745.5|6742.7|6745|6742.2|2
1615340120000|2021-03-10 01:35:20|6745.8|6743|6746.2|6743.4|6746.2|6743.4|6745.2|6742.4|2
1615340130000|2021-03-10 01:35:30|6746.3|6742.3|6744.2|6741.4|6746.3|6742.6|6744.1|6741.1|4
1615340150000|2021-03-10 01:35:50|6743.9|6741.1|6741|6738.2|6743.9|6741.1|6741|6738.2|2
1615340160000|2021-03-10 01:36:00|6741.2|6738.4|6741.2|6738.4|6741.2|6738.4|6741.2|6738.4|0
1615340170000|2021-03-10 01:36:10|6742|6739.2|6742|6739.2|6742|6739.2|6742|6739.2|1
1615340190000|2021-03-10 01:36:30|6741.7|6738.9|6744.3|6740.3|6744.3|6740.4|6741.2|6738.4|5
1615340200000|2021-03-10 01:36:40|6744|6741.2|6744.2|6741.4|6744.2|6741.4|6744|6741.2|0
1615340220000|2021-03-10 01:37:00|6743.2|6740.4|6743.2|6740.4|6743.2|6740.4|6743.2|6740.4|0
1615340250000|2021-03-10 01:37:30|||||||||1
1615340270000|2021-03-10 01:37:50|||||||||1
1615340290000|2021-03-10 01:38:10|6743|6740.2|6742.2|6739.4|6743|6740.2|6742.2|6739.4|0
1615340300000|2021-03-10 01:38:20|6741.9|6739.1|6741.4|6738.6|6741.9|6739.1|6741.4|6738.6|1
1615340310000|2021-03-10 01:38:30|6741.2|6738.4|6740|6737.2|6741.2|6738.4|6740|6737.2|2
1615340320000|2021-03-10 01:38:40|6739.2|6736.4|6740.5|6737.7|6740.5|6737.7|6739.2|6736.4|2
1615340340000|2021-03-10 01:39:00|6740.2|6737.4|6740.2|6737.4|6740.2|6737.4|6739.7|6736.9|4
1615340350000|2021-03-10 01:39:10|6741|6738.2|6742.8|6740|6742.8|6740|6741|6737.1|3
1615340360000|2021-03-10 01:39:20|6742.6|6739.8|6742|6739.2|6742.6|6739.8|6741.2|6738.3|0
1615340370000|2021-03-10 01:39:30|6741.2|6738.4|6741.2|6738.4|6741.5|6738.7|6741.2|6738.4|0
1615340380000|2021-03-10 01:39:40|6741.8|6739|6741.2|6738.4|6742|6739.2|6741.2|6738.4|11
1615340390000|2021-03-10 01:39:50|6742|6739.2|6742|6739.2|6742|6739.2|6742|6739.2|1
1615340400000|2021-03-10 01:40:00|6741.2|6738.4|6743|6740.2|6743.3|6740.2|6741.2|6738.4|1
1615340410000|2021-03-10 01:40:10|6744.7|6740.7|6745|6742.2|6746.1|6742.2|6744.2|6740.7|2
1615340420000|2021-03-10 01:40:20|6746.1|6742.1|6745.8|6743|6746.1|6743|6745|6741.9|0
1615340430000|2021-03-10 01:40:30|6746|6743.2|6746|6743.2|6746|6743.2|6745.7|6742.9|1
1615340440000|2021-03-10 01:40:40|6745.2|6742.4|6745.2|6742.4|6745.2|6742.4|6745.2|6742.4|0
1615340460000|2021-03-10 01:41:00|6745.8|6743|6746|6743.2|6746.3|6743.2|6745.8|6742.3|3
1615340470000|2021-03-10 01:41:10|6746.6|6743.8|6747|6744.2|6747|6744.2|6746.6|6743.8|4
1615340480000|2021-03-10 01:41:20|6748.1|6744.1|6748.3|6744.3|6748.3|6744.3|6748.1|6744.1|0
1615340490000|2021-03-10 01:41:30|6748|6745.2|6747.4|6744.6|6748.3|6745.2|6747.2|6744.1|0
1615340500000|2021-03-10 01:41:40|6747|6744.2|6747|6744.2|6747|6744.2|6747|6744.2|0
1615340520000|2021-03-10 01:42:00|6746.7|6743.9|6745.2|6742.4|6746.7|6743.9|6745.2|6742.3|4
1615340530000|2021-03-10 01:42:10|6746|6743.2|6747|6744.2|6747|6744.2|6746|6743.2|3
1615340540000|2021-03-10 01:42:20|6746.2|6743.4|6746|6743.2|6746.2|6743.4|6744.5|6741.7|2
1615340550000|2021-03-10 01:42:30|6746.2|6743.4|6746.4|6743.6|6748.3|6745.5|6745.2|6742.4|82
1615340560000|2021-03-10 01:42:40|6746|6743.2|6746.9|6742.9|6746.9|6743.2|6746|6742.9|0
1615340570000|2021-03-10 01:42:50|6746.8|6744|6746.8|6744|6746.8|6744|6746.8|6744|0
1615340580000|2021-03-10 01:43:00|6747|6744.2|6747|6744.2|6747|6744.2|6747|6744.2|0
1615340590000|2021-03-10 01:43:10|6747.5|6744.7|6749.9|6745.9|6749.9|6746.2|6747.5|6744.7|2
1615340600000|2021-03-10 01:43:20|6749.8|6747|6750|6747.2|6751.1|6747.2|6749.8|6746.9|0
1615340610000|2021-03-10 01:43:30|6750.9|6746.9|6750.9|6746.9|6750.9|6746.9|6750.9|6746.9|0
1615340620000|2021-03-10 01:43:40|6750|6747.2|6750.9|6746.9|6750.9|6747.2|6750|6746.9|0
1615340630000|2021-03-10 01:43:50|6751|6748.2|6752|6749.2|6753.1|6749.4|6751|6747.9|10
1615340640000|2021-03-10 01:44:00|6752.4|6749.6|6751.2|6748.4|6753.5|6750.4|6750|6747.2|8
1615340650000|2021-03-10 01:44:10|6751.9|6747.9|6751.9|6747.9|6751.9|6747.9|6751.9|6747.9|0
1615340660000|2021-03-10 01:44:20|6751|6748.2|6750|6747.2|6751|6748.2|6749.5|6746.7|1
1615340680000|2021-03-10 01:44:40|6749.5|6746.7|6749.8|6747|6749.8|6747|6749.2|6746.4|1
1615340690000|2021-03-10 01:44:50|6750.9|6746.9|6751|6748.2|6751|6748.2|6750.9|6746.9|0
1615340700000|2021-03-10 01:45:00|6751.9|6747.9|6748.4|6745.6|6751.9|6748.2|6748.4|6745.6|5
1615340710000|2021-03-10 01:45:10|6747.6|6744.8|6746.7|6743.9|6747.6|6744.8|6746.7|6743.3|5
1615340720000|2021-03-10 01:45:20|6747.3|6743.3|6746.2|6743.4|6747.3|6744.2|6746.2|6743.1|0
1615340730000|2021-03-10 01:45:30|6746|6743.2|6745.2|6742.4|6746|6743.2|6745.2|6742.4|1
1615340740000|2021-03-10 01:45:40|6744|6741.2|6745|6742.2|6745|6742.2|6744|6741.2|3
1615340760000|2021-03-10 01:46:00|6745.9|6741.9|6744|6741.2|6745.9|6742.2|6744|6741.2|1
1615340770000|2021-03-10 01:46:10|6744.5|6741.7|6744|6741.2|6744.5|6741.7|6744|6741.2|1
1615340780000|2021-03-10 01:46:20|6744.3|6741.5|6745|6742.2|6745|6742.2|6744.3|6741.5|1
1615340790000|2021-03-10 01:46:30|6744.4|6741.6|6743|6740.2|6744.4|6741.6|6743|6740.2|0
1615340800000|2021-03-10 01:46:40|6743.3|6740.5|6743.8|6741|6743.8|6741|6743.3|6740.5|2
1615340810000|2021-03-10 01:46:50|6744.3|6740.3|6744|6741.2|6744.3|6741.2|6743|6739.9|0
1615340820000|2021-03-10 01:47:00|6743.7|6740.9|6743.8|6741|6743.8|6741|6743.5|6740.7|0
1615340830000|2021-03-10 01:47:10|6743.4|6740.6|6743|6740.2|6743.4|6740.6|6743|6740.2|0
1615340850000|2021-03-10 01:47:30|6744|6741.2|6744|6741.2|6744|6741.2|6744|6741.2|0
1615340860000|2021-03-10 01:47:40|6744.3|6741.5|6746.1|6742.1|6746.1|6742.2|6744.3|6741.5|1
1615340870000|2021-03-10 01:47:50|6745|6742.2|6745.8|6743|6746.1|6743|6745|6742.1|0
1615340880000|2021-03-10 01:48:00|6746|6743.2|6747|6744.2|6747.9|6744.2|6746|6743.2|0
1615340890000|2021-03-10 01:48:10|6747.9|6743.9|6747|6744.2|6747.9|6744.2|6747|6743.9|0
1615340900000|2021-03-10 01:48:20|6746.5|6743.7|6746.8|6744|6746.8|6744|6746.5|6743.7|5
1615340910000|2021-03-10 01:48:30|6747|6744.2|6746.8|6744|6747|6744.2|6746.2|6743.4|0
1615340940000|2021-03-10 01:49:00|6747|6744.2|6746.8|6744|6747|6744.2|6746|6743.2|6
1615340950000|2021-03-10 01:49:10|6747|6744.2|6747|6744.2|6747|6744.2|6747|6744.2|0
1615340960000|2021-03-10 01:49:20|6746.7|6743.9|6746.8|6744|6746.8|6744|6746.5|6743.7|1
1615340980000|2021-03-10 01:49:40|6747.9|6743.9|6747.8|6745|6747.9|6745|6747.6|6743.9|0
1615340990000|2021-03-10 01:49:50|6748.3|6745.5|6748.8|6746|6748.8|6746|6748.3|6745.5|0
1615341000000|2021-03-10 01:50:00|6749|6746.2|6749.2|6746.4|6749.8|6747|6749|6746.2|0
1615341010000|2021-03-10 01:50:10|6749|6746.2|6749|6746.2|6749|6746.2|6749|6746.2|1
1615341040000|2021-03-10 01:50:40|6748.7|6745.9|6748.5|6745.7|6748.7|6745.9|6748.2|6745.4|4
1615341050000|2021-03-10 01:50:50|6749|6746.2|6750|6747.2|6750|6747.2|6749|6746.2|2
1615341060000|2021-03-10 01:51:00|6749.4|6746.6|6748|6745.2|6749.4|6746.6|6748|6744.1|4
1615341070000|2021-03-10 01:51:10|||||||||1
1615341080000|2021-03-10 01:51:20|6748.3|6744.3|6748.3|6744.3|6748.3|6744.3|6748.3|6744.3|3
1615341090000|2021-03-10 01:51:30|6747.2|6744.4|6747.2|6744.4|6747.2|6744.4|6747.2|6744.4|0
1615341100000|2021-03-10 01:51:40|6747|6744.2|6747|6744.2|6747|6744.2|6747|6744.2|0
1615341120000|2021-03-10 01:52:00|6746.2|6743.4|6747|6744.2|6747|6744.2|6746|6743.2|6
1615341130000|2021-03-10 01:52:10|6746.5|6743.7|6746.5|6743.7|6746.5|6743.7|6746.5|6743.7|0
1615341150000|2021-03-10 01:52:30|6747|6744.2|6747|6744.2|6747|6744.2|6747|6744.2|1
1615341170000|2021-03-10 01:52:50|6748|6745.2|6748|6745.2|6748|6745.2|6748|6745.2|3
1615341190000|2021-03-10 01:53:10|6747.5|6744.7|6747.8|6745|6747.8|6745|6747.5|6744.7|1
1615341200000|2021-03-10 01:53:20|6748.1|6744.1|6747.2|6744.4|6748.1|6744.4|6747.2|6744.1|0
1615341210000|2021-03-10 01:53:30|6746.8|6744|6748.8|6746|6748.8|6746|6746.8|6744|3
1615341220000|2021-03-10 01:53:40|6749|6746.2|6749|6746.2|6749|6746.2|6749|6746.2|1
1615341230000|2021-03-10 01:53:50|6748.7|6745.9|6748.2|6745.4|6748.7|6745.9|6748.2|6745.4|0
1615341240000|2021-03-10 01:54:00|6748|6745.2|6746.5|6743.7|6748|6745.2|6746.5|6743.7|0
1615341250000|2021-03-10 01:54:10|6746.8|6744|6747|6744.2|6747|6744.2|6746.8|6744|1
1615341260000|2021-03-10 01:54:20|6747.5|6744.7|6747.8|6745|6747.8|6745|6747.5|6744.7|0
1615341270000|2021-03-10 01:54:30|6748|6745.2|6749.8|6747|6749.8|6747|6748|6745.2|2
1615341280000|2021-03-10 01:54:40|6750.3|6747.5|6749.8|6747|6750.3|6747.5|6749.8|6747|2
1615341290000|2021-03-10 01:54:50|6750.8|6748|6750.8|6748|6750.8|6748|6750.8|6748|4
1615341300000|2021-03-10 01:55:00|6751.1|6747.1|6750|6747.2|6751.1|6747.7|6750|6747.1|9
1615341310000|2021-03-10 01:55:10|6749.6|6746.8|6749.8|6747|6749.8|6747|6749.5|6746.7|1
1615341320000|2021-03-10 01:55:20|6750|6747.2|6750|6747.2|6750|6747.2|6750|6747.2|1
1615341330000|2021-03-10 01:55:30|6750.8|6748|6750.1|6747.3|6751.1|6748.3|6750.1|6747.1|1520
1615341340000|2021-03-10 01:55:40|6750.3|6747.5|6750.5|6747.7|6751.1|6748|6750.3|6746.9|4
1615341350000|2021-03-10 01:55:50|6750|6747.2|6748|6745.2|6750|6747.2|6748|6744.2|8
1615341360000|2021-03-10 01:56:00|6747.5|6744.7|6746.9|6744.1|6747.5|6744.7|6746.9|6744.1|4
1615341370000|2021-03-10 01:56:10|6747.3|6744.5|6747.4|6744.6|6747.4|6744.6|6747.3|6744.5|1
1615341380000|2021-03-10 01:56:20|6747.3|6744.5|6746.9|6744.1|6747.3|6744.5|6746.9|6744.1|1
1615341390000|2021-03-10 01:56:30|6745.9|6743.1|6745.1|6742.3|6746.2|6743.1|6745.1|6742.2|1
1615341400000|2021-03-10 01:56:40|6744.3|6741.5|6742.1|6739.3|6744.3|6741.5|6742.1|6739.3|2
1615341410000|2021-03-10 01:56:50|6742.4|6739.6|6742.9|6740.1|6742.9|6740.1|6742.4|6739.6|2
1615341420000|2021-03-10 01:57:00|6742.4|6739.6|6740.4|6737.6|6742.4|6739.6|6740.4|6737.6|14
1615341430000|2021-03-10 01:57:10|6740.9|6738.1|6741.4|6738.6|6743.5|6740.1|6740.9|6738.1|6
1615341440000|2021-03-10 01:57:20|6741.1|6738.3|6737.1|6734.3|6741.1|6738.3|6737.1|6734.2|19
1615341450000|2021-03-10 01:57:30|6736.4|6733.6|6735.9|6733.1|6737.2|6734.1|6735.9|6733.1|2
1615341460000|2021-03-10 01:57:40|6736.9|6734.1|6737.1|6734.3|6738|6735.1|6736.9|6734|7
1615341470000|2021-03-10 01:57:50|||||||||4
1615341480000|2021-03-10 01:58:00|6736.8|6734|6736.1|6733.3|6737|6734.1|6736.1|6732.7|1
1615341490000|2021-03-10 01:58:10|||||||||2
1615341500000|2021-03-10 01:58:20|6736.3|6733.5|6736.9|6734.1|6736.9|6734.1|6736.3|6733.5|1
1615341520000|2021-03-10 01:58:40|6737.1|6734.3|6737.9|6735.1|6737.9|6735.1|6737.1|6734.3|5
1615341530000|2021-03-10 01:58:50|6736.9|6734.1|6737.1|6734.3|6738|6734.3|6736.9|6734|0
1615341540000|2021-03-10 01:59:00|6736.9|6734.1|6736.9|6734.1|6736.9|6734.1|6736.9|6734.1|0
1615341550000|2021-03-10 01:59:10|6737.4|6734.6|6737.1|6734.3|6737.4|6734.6|6736.9|6734.1|1
1615341560000|2021-03-10 01:59:20|6736.9|6734.1|6735.1|6732.3|6736.9|6734.1|6734.6|6731.8|15
1615341570000|2021-03-10 01:59:30|6734.8|6732|6734.6|6731.8|6735.1|6732.3|6734.6|6731.8|8
1615341580000|2021-03-10 01:59:40|6733.9|6731.1|6724.4|6721.6|6733.9|6731.1|6724.4|6721.6|62
1615341590000|2021-03-10 01:59:50|6724.1|6721.3|6726.9|6724.1|6728.2|6725.1|6724.1|6721.3|17
1615341600000|2021-03-10 02:00:00|6727.5|6723.5|6725.4|6722.6|6727.5|6724.3|6725.1|6722.3|5
1615341610000|2021-03-10 02:00:10|6725.1|6722.3|6726.9|6724.1|6727.9|6725.1|6725.1|6722.3|15
1615341620000|2021-03-10 02:00:20|6728|6724|6726.9|6724.1|6728.2|6725.3|6726.9|6724|0
1615341630000|2021-03-10 02:00:30|6727.1|6724.3|6728.2|6724.2|6730.2|6727.1|6727.1|6724.2|5
1615341640000|2021-03-10 02:00:40|6727.9|6725.1|6728.9|6726.1|6729.2|6726.3|6727.9|6724.8|6
1615341660000|2021-03-10 02:01:00|6730.2|6726.2|6729.9|6727.1|6730.2|6727.1|6729.9|6726.2|6
1615341670000|2021-03-10 02:01:10|6730.5|6727.7|6729.9|6727.1|6730.9|6728.1|6729.9|6727.1|0
1615341680000|2021-03-10 02:01:20|6731|6727|6729.9|6727.1|6731|6727.1|6729.9|6727|0
1615341690000|2021-03-10 02:01:30|6730.2|6726.2|6729.9|6727.1|6730.2|6727.1|6729.9|6726.2|0
1615341700000|2021-03-10 02:01:40|6730.8|6726.8|6730.7|6727.9|6731|6727.9|6730.7|6726.8|0
1615341710000|2021-03-10 02:01:50|6730.1|6727.3|6730.1|6727.3|6730.1|6727.3|6730.1|6727.3|0
1615341720000|2021-03-10 02:02:00|6729.9|6727.1|6730.9|6728.1|6731.2|6728.1|6729.9|6727|0
1615341740000|2021-03-10 02:02:20|6731.8|6727.8|6732.7|6729.9|6732.7|6729.9|6730.9|6727.8|3
1615341750000|2021-03-10 02:02:30|6732.9|6730.1|6733.4|6730.6|6734|6731.1|6732.9|6730|0
1615341760000|2021-03-10 02:02:40|6732.9|6730.1|6731.9|6729.1|6732.9|6730.1|6731.9|6729.1|7
1615341770000|2021-03-10 02:02:50|6732.2|6728.2|6731.9|6729.1|6732.2|6729.1|6730.9|6728.1|0
1615341780000|2021-03-10 02:03:00|6731.3|6728.5|6731.9|6729.1|6731.9|6729.1|6730.9|6727.8|1
1615341790000|2021-03-10 02:03:10|6732.4|6729.6|6732.1|6729.3|6732.4|6729.6|6732.1|6729.3|1
1615341800000|2021-03-10 02:03:20|6731.9|6729.1|6731.9|6729.1|6731.9|6729.1|6731.9|6729.1|2
1615341810000|2021-03-10 02:03:30|6731.1|6728.3|6731.9|6729.1|6731.9|6729.1|6731.1|6728.3|1
1615341820000|2021-03-10 02:03:40|6731.3|6728.5|6730.9|6728.1|6731.3|6728.5|6730.9|6728.1|0
1615341840000|2021-03-10 02:04:00|6730.4|6727.6|6729.9|6727.1|6730.4|6727.6|6729.9|6727.1|5
1615341860000|2021-03-10 02:04:20|6729.6|6726.8|6728.1|6725.3|6729.6|6726.8|6728.1|6725.3|1
1615341870000|2021-03-10 02:04:30|6728.6|6725.8|6729.8|6725.8|6729.8|6726.1|6728.6|6725.8|9
1615341880000|2021-03-10 02:04:40|6730.2|6726.2|6730.2|6726.2|6730.2|6726.2|6730.2|6726.2|0
1615341890000|2021-03-10 02:04:50|6729.1|6726.3|6728.1|6725.3|6729.2|6726.3|6728.1|6725.2|4
1615341900000|2021-03-10 02:05:00|6728.9|6726.1|6729.2|6725.2|6729.2|6726.1|6728.1|6725.2|1
1615341910000|2021-03-10 02:05:10|6728.3|6725.5|6728.9|6726.1|6728.9|6726.1|6728.1|6725.3|28
1615341920000|2021-03-10 02:05:20|6728.4|6725.6|6728.4|6725.6|6728.4|6725.6|6728.4|6725.6|0
1615341930000|2021-03-10 02:05:30|6728.9|6726.1|6728.9|6726.1|6728.9|6726.1|6728.9|6726.1|1
1615341940000|2021-03-10 02:05:40|6729.1|6726.3|6729.1|6726.3|6729.1|6726.3|6729.1|6726.3|0
1615341960000|2021-03-10 02:06:00|6728.9|6726.1|6728.9|6726.1|6728.9|6726.1|6728.9|6726.1|0
1615341970000|2021-03-10 02:06:10|6729.1|6726.3|6732.1|6729.3|6732.1|6729.3|6729.1|6726.3|14
1615341980000|2021-03-10 02:06:20|6731.5|6728.7|6731.2|6727.2|6731.5|6728.7|6730.9|6727.2|4
1615341990000|2021-03-10 02:06:30|6729.9|6727.1|6731.4|6728.6|6731.9|6729.1|6729.9|6727.1|9
1615342000000|2021-03-10 02:06:40|6731.1|6728.3|6729.1|6726.3|6731.1|6728.3|6729.1|6726.3|0
1615342010000|2021-03-10 02:06:50|6728.1|6725.3|6728.1|6725.3|6728.1|6725.3|6728.1|6725.3|0
1615342020000|2021-03-10 02:07:00|6727.3|6724.5|6725.1|6722.3|6727.3|6724.5|6725.1|6722.3|0
1615342030000|2021-03-10 02:07:10|6726.2|6722.2|6725.9|6723.1|6727|6723.1|6725.9|6722.2|0
1615342040000|2021-03-10 02:07:20|6725.4|6722.6|6726.5|6722.5|6726.5|6723.1|6725.4|6722.2|0
1615342050000|2021-03-10 02:07:30|6726.2|6722.2|6725.3|6722.5|6726.2|6722.5|6725.3|6722.2|0
1615342060000|2021-03-10 02:07:40|6724.6|6721.8|6723.9|6721.1|6724.6|6721.8|6723.9|6721.1|2
1615342070000|2021-03-10 02:07:50|6723.6|6720.8|6720.9|6718.1|6723.6|6720.8|6720.9|6718.1|4
1615342080000|2021-03-10 02:08:00|6719.9|6717.1|6720.9|6718.1|6720.9|6718.1|6719.9|6716.2|8
1615342090000|2021-03-10 02:08:10|6721.4|6718.6|6721.4|6718.6|6721.4|6718.6|6721.4|6718.6|0
1615342100000|2021-03-10 02:08:20|6721.1|6718.3|6719.1|6716.3|6721.1|6718.3|6719.1|6716.3|1
1615342110000|2021-03-10 02:08:30|||||||||1
1615342120000|2021-03-10 02:08:40|||||||||1
1615342130000|2021-03-10 02:08:50|6718.1|6715.3|6718.9|6716.1|6718.9|6716.1|6718.1|6715.3|16
1615342140000|2021-03-10 02:09:00|6719.2|6715.2|6720.7|6717.9|6721|6717.9|6718.9|6715.2|3
1615342150000|2021-03-10 02:09:10|6719.9|6717.1|6721.2|6717.2|6721.2|6718.1|6719.9|6717.1|0
1615342160000|2021-03-10 02:09:20|6720.9|6718.1|6720.3|6717.5|6721.2|6718.1|6720.3|6717.2|0
1615342170000|2021-03-10 02:09:30|6719.9|6717.1|6717.1|6714.3|6719.9|6717.1|6716.8|6714|10
1615342180000|2021-03-10 02:09:40|6716.8|6714|6711.7|6708.9|6716.8|6714|6711.1|6708.3|71
1615342190000|2021-03-10 02:09:50|6712.1|6709.3|6709.1|6706.3|6712.2|6709.3|6708.1|6705.3|3
1615342200000|2021-03-10 02:10:00|6708.7|6705.9|6709.9|6707.1|6710.4|6707.6|6707.9|6704.8|8
1615342210000|2021-03-10 02:10:10|6710.2|6707.4|6709.4|6706.6|6712|6708.3|6709.1|6706.3|4
1615342220000|2021-03-10 02:10:20|6709.1|6706.3|6709.1|6706.3|6709.4|6706.6|6709.1|6706.3|5
1615342230000|2021-03-10 02:10:30|6708.8|6706|6705.9|6703.1|6708.8|6706|6705.9|6703.1|1
1615342240000|2021-03-10 02:10:40|6705.4|6702.6|6705.9|6703.1|6705.9|6703.1|6705.4|6702.6|5
1615342250000|2021-03-10 02:10:50|6705.4|6702.6|6705.9|6703.1|6707|6703.1|6702.4|6699.2|24
1615342260000|2021-03-10 02:11:00|6706.1|6703.3|6704.9|6702.1|6706.1|6703.3|6703.9|6701|11
1615342270000|2021-03-10 02:11:10|6706|6702|6705|6701|6706.2|6703.1|6704.3|6701|10
1615342280000|2021-03-10 02:11:20|6704.1|6701.3|6703.9|6701.1|6704.1|6701.3|6703.1|6700.3|1
1615342290000|2021-03-10 02:11:30|6703.3|6700.5|6702.1|6699.3|6703.4|6700.6|6701.4|6698|40
1615342300000|2021-03-10 02:11:40|6703|6699|6701.9|6699.1|6704.8|6701.1|6701.9|6699|33
1615342310000|2021-03-10 02:11:50|6702.1|6699.3|6701.9|6699.1|6702.1|6699.3|6701.9|6699.1|6
1615342320000|2021-03-10 02:12:00|6702.2|6698.2|6703|6699|6703|6700.1|6701.9|6698.2|20
1615342330000|2021-03-10 02:12:10|6701.9|6699.1|6701.9|6699.1|6703.9|6701.1|6699.6|6696.8|76
1615342350000|2021-03-10 02:12:30|6702.9|6700.1|6700.9|6698.1|6703|6700.1|6700.9|6698.1|6
1615342360000|2021-03-10 02:12:40|6701.1|6698.3|6701.3|6698.5|6702.8|6699.1|6701.1|6698|5
1615342370000|2021-03-10 02:12:50|6701.1|6698.3|6701.9|6699.1|6702.2|6699.1|6700.1|6697.2|15
1615342380000|2021-03-10 02:13:00|6701.3|6698.5|6697.9|6695.1|6701.3|6698.5|6697.9|6695.1|47
1615342390000|2021-03-10 02:13:10|6698.1|6695.3|6697.9|6695.1|6698.1|6695.3|6697.9|6695.1|1
1615342410000|2021-03-10 02:13:30|6697.6|6694.8|6699.9|6697.1|6700|6697.1|6697.1|6694.3|6
1615342420000|2021-03-10 02:13:40|6700.8|6696.8|6700.9|6698.1|6700.9|6698.1|6700.8|6696.8|1
1615342430000|2021-03-10 02:13:50|6699.9|6697.1|6699.9|6697.1|6699.9|6697.1|6699.9|6697.1|0
1615342440000|2021-03-10 02:14:00|6700|6696|6698.9|6696.1|6700.2|6697.1|6698.9|6696|13
1615342450000|2021-03-10 02:14:10|6698.4|6695.6|6700.2|6696.2|6700.2|6696.2|6698.4|6695.6|7
1615342460000|2021-03-10 02:14:20|6699.9|6697.1|6701|6697|6701|6697.1|6699.9|6697|2
1615342470000|2021-03-10 02:14:30|6700.9|6698.1|6701.2|6697.2|6701.2|6698.1|6700.4|6697.2|0
1615342480000|2021-03-10 02:14:40|6700.9|6698.1|6700.9|6698.1|6701.2|6698.1|6699.9|6696.8|2
1615342490000|2021-03-10 02:14:50|6701.2|6697.2|6699.9|6697.1|6701.2|6697.3|6699.9|6696.2|10
1615342500000|2021-03-10 02:15:00|6700.2|6696.2|6698.9|6696.1|6700.2|6696.8|6698.9|6695.8|4
1615342510000|2021-03-10 02:15:10|6699.8|6695.8|6699.9|6697.1|6699.9|6697.1|6698.9|6695.8|0
1615342520000|2021-03-10 02:15:20|6699.4|6696.6|6699.9|6697.1|6699.9|6697.1|6699.4|6696.6|1
1615342540000|2021-03-10 02:15:40|6700.4|6697.6|6699.9|6697.1|6700.4|6697.6|6699.4|6696.6|6
1615342580000|2021-03-10 02:16:20|6700.4|6697.6|6703.1|6700.3|6703.9|6701.1|6700.4|6697.6|160
1615342590000|2021-03-10 02:16:30|6703.4|6699.4|6701.9|6699.1|6703.4|6700.1|6701.9|6698.4|2
1615342600000|2021-03-10 02:16:40|6702.2|6698.2|6701.9|6699.1|6702.2|6699.1|6701.9|6698.2|0
1615342620000|2021-03-10 02:17:00|6702.1|6699.3|6702.1|6699.3|6702.1|6699.3|6702.1|6699.3|1
1615342630000|2021-03-10 02:17:10|6701.1|6698.3|6696.9|6694.1|6701.1|6698.3|6696.9|6694.1|2
1615342650000|2021-03-10 02:17:30|6696.4|6693.6|6696.9|6694.1|6696.9|6694.1|6696.4|6693.6|5
1615342660000|2021-03-10 02:17:40|6697.8|6693.8|6696.9|6694.1|6697.8|6694.1|6696.9|6693.8|1
1615342680000|2021-03-10 02:18:00|6696.6|6693.8|6696.4|6693.6|6696.6|6693.8|6696.4|6693.6|4
1615342690000|2021-03-10 02:18:10|||||||||7
1615342700000|2021-03-10 02:18:20|6696.9|6694.1|6696.9|6694.1|6696.9|6694.1|6696.9|6694.1|5
1615342710000|2021-03-10 02:18:30|6697.8|6693.8|6696.9|6694.1|6697.8|6694.1|6696.9|6693.8|7
1615342720000|2021-03-10 02:18:40|6697.8|6693.8|6697.9|6695.1|6698.8|6695.1|6697.5|6693.8|3
1615342730000|2021-03-10 02:18:50|6698.8|6694.8|6698.9|6696.1|6699.8|6696.1|6697.9|6694.8|2
1615342740000|2021-03-10 02:19:00|6699.2|6695.2|6699.8|6695.8|6700|6696.3|6697.9|6694.8|0
1615342750000|2021-03-10 02:19:10|6700.2|6696.2|6698.7|6695.9|6700.2|6696.5|6698.4|6695.6|0
1615342760000|2021-03-10 02:19:20|6698.9|6696.1|6697.9|6695.1|6698.9|6696.1|6697.3|6694|3
1615342770000|2021-03-10 02:19:30|6698.8|6694.8|6698.8|6694.8|6698.8|6694.8|6698.8|6694.8|3
1615342780000|2021-03-10 02:19:40|6697.9|6695.1|6697.9|6695.1|6698.8|6695.4|6697.9|6694.5|0
1615342790000|2021-03-10 02:19:50|6698.1|6695.3|6700.9|6698.1|6701.2|6698.4|6698.1|6695|1
1615342800000|2021-03-10 02:20:00|6701.2|6697.2|6701.9|6699.1|6702.2|6699.1|6700.9|6697.2|1
1615342810000|2021-03-10 02:20:10|6702.4|6699.6|6702.4|6699.6|6702.9|6700.1|6702.4|6699.6|2
1615342820000|2021-03-10 02:20:20|6702.8|6700|6703.9|6701.1|6704.8|6701.1|6702.8|6700|1
1615342830000|2021-03-10 02:20:30|6704.5|6701.7|6703.9|6701.1|6704.7|6701.9|6703.9|6701.1|2
1615342840000|2021-03-10 02:20:40|6704.2|6700.2|6704|6700|6704.5|6700.5|6703.1|6700|0
1615342850000|2021-03-10 02:20:50|6703.9|6701.1|6703.9|6701.1|6703.9|6701.1|6703.9|6701.1|0
1615342860000|2021-03-10 02:21:00|6704.2|6700.2|6703.1|6700.3|6704.2|6701.1|6703.1|6700.2|11
1615342870000|2021-03-10 02:21:10|6702.9|6700.1|6701.8|6697.8|6702.9|6700.1|6701.1|6697.8|2
1615342880000|2021-03-10 02:21:20|6701.1|6698.3|6700.9|6698.1|6701.1|6698.3|6700.9|6698.1|1
1615342890000|2021-03-10 02:21:30|6701.2|6698.4|6701.9|6699.1|6702.4|6699.6|6701.2|6698.4|0
1615342900000|2021-03-10 02:21:40|6701.4|6698.6|6699.9|6697.1|6701.4|6698.6|6699.9|6697.1|3
1615342910000|2021-03-10 02:21:50|6700.2|6697.4|6699.9|6697.1|6701|6697.9|6699.9|6696.8|3
1615342920000|2021-03-10 02:22:00|6700.8|6696.8|6702.7|6699.9|6702.7|6699.9|6699.9|6696.8|6
1615342930000|2021-03-10 02:22:10|6702.4|6699.6|6703.7|6700.9|6703.7|6700.9|6702.4|6699.6|3
1615342950000|2021-03-10 02:22:30|6703.9|6701.1|6702.9|6700.1|6704.2|6701.1|6702.9|6699.4|3
1615342960000|2021-03-10 02:22:40|6703.8|6699.8|6702.9|6700.1|6703.8|6700.3|6702.9|6699.8|0
1615342980000|2021-03-10 02:23:00|6704|6700|6704.7|6701.9|6704.7|6701.9|6702.9|6700|4
1615342990000|2021-03-10 02:23:10|6704.4|6701.6|6704.4|6701.6|6704.7|6701.9|6704.4|6701.6|0
1615343000000|2021-03-10 02:23:20|6704.7|6701.9|6704.7|6701.9|6704.7|6701.9|6704.7|6701.9|0
1615343010000|2021-03-10 02:23:30|6703.9|6701.1|6703.9|6701.1|6703.9|6701.1|6703.9|6701.1|7
1615343040000|2021-03-10 02:24:00|6704.9|6702.1|6704.9|6702.1|6704.9|6702.1|6704.9|6702.1|20
1615343050000|2021-03-10 02:24:10|6705.2|6701.2|6705.2|6701.2|6705.2|6701.2|6705.2|6701.2|1
1615343060000|2021-03-10 02:24:20|6704.7|6701.9|6704.8|6700.8|6705.2|6701.9|6704.1|6700.8|0
1615343070000|2021-03-10 02:24:30|6705|6701|6703.9|6701.1|6705|6701.1|6703.9|6700.8|0
1615343080000|2021-03-10 02:24:40|6705|6701|6704.8|6700.8|6705|6701.3|6703.9|6700.8|0
1615343090000|2021-03-10 02:24:50|6703.9|6701.1|6704.1|6701.3|6705|6701.3|6703.9|6701|0
1615343100000|2021-03-10 02:25:00|6703.9|6701.1|6699.9|6697.1|6705|6701.1|6699.9|6697|12
1615343120000|2021-03-10 02:25:20|6700.3|6697.5|6701.1|6698.3|6701.4|6698.6|6700.3|6697.5|3
1615343130000|2021-03-10 02:25:30|6700.9|6698.1|6702|6698|6702|6698.6|6700.9|6698|5
1615343140000|2021-03-10 02:25:40|6701.9|6699.1|6701.9|6699.1|6701.9|6699.1|6701.9|6699.1|0
1615343160000|2021-03-10 02:26:00|6701.7|6698.9|6701.1|6698.3|6701.7|6698.9|6701.1|6698.3|13
1615343170000|2021-03-10 02:26:10|6702.2|6698.2|6701.9|6699.1|6702.2|6699.1|6701.9|6698.2|3
1615343180000|2021-03-10 02:26:20|6702.2|6698.2|6702.2|6698.2|6702.2|6699.1|6701.6|6698.2|0
1615343190000|2021-03-10 02:26:30|||||||||1
1615343210000|2021-03-10 02:26:50|6701.1|6698.3|6700.9|6698.1|6701.1|6698.3|6700.9|6698.1|3
1615343220000|2021-03-10 02:27:00|6700.5|6697.7|6699.9|6697.1|6700.5|6697.7|6699.9|6697.1|6
1615343230000|2021-03-10 02:27:10|6700.8|6696.8|6701.2|6697.2|6701.2|6698.1|6700.8|6696.8|0
1615343240000|2021-03-10 02:27:20|6700.3|6697.5|6700.3|6697.5|6700.3|6697.5|6700.3|6697.5|0
1615343250000|2021-03-10 02:27:30|6699.9|6697.1|6698.9|6696.1|6700.2|6697.1|6698.9|6696.1|3
1615343260000|2021-03-10 02:27:40|6699.8|6695.8|6699.9|6697.1|6700.2|6697.1|6699.8|6695.8|0
1615343270000|2021-03-10 02:27:50|||||||||1
1615343290000|2021-03-10 02:28:10|6700.2|6697.4|6699.9|6697.1|6700.4|6697.6|6699.9|6697.1|2
1615343310000|2021-03-10 02:28:30|||||||||1
1615343330000|2021-03-10 02:28:50|6699.6|6696.8|6699.9|6697.1|6699.9|6697.1|6699.4|6696.6|1
1615343340000|2021-03-10 02:29:00|6700|6696|6699.7|6696.9|6700|6696.9|6699.7|6696|2
1615343350000|2021-03-10 02:29:10|6699.9|6697.1|6699.9|6697.1|6699.9|6697.1|6699.4|6696.6|1
1615343360000|2021-03-10 02:29:20|6699.6|6696.8|6698.9|6696.1|6699.6|6696.8|6698.9|6696.1|2
1615343370000|2021-03-10 02:29:30|6698|6695.2|6696.9|6694.1|6698|6695.2|6696.6|6693.8|16
1615343380000|2021-03-10 02:29:40|6696.6|6693.8|6696.9|6694.1|6696.9|6694.1|6696.6|6693.8|0
1615343390000|2021-03-10 02:29:50|6696.6|6693.8|6696.7|6693.9|6696.7|6693.9|6696.6|6693.8|0
1615343400000|2021-03-10 02:30:00|6696.4|6693.6|6694.9|6692.1|6696.4|6693.6|6694.9|6692|21
1615343410000|2021-03-10 02:30:10|6697|6687|6688.1|6685.3|6697|6687.6|6687.9|6682.5|254
1615343420000|2021-03-10 02:30:20|6686.9|6684.1|6684.1|6681.3|6686.9|6684.1|6683.9|6681.1|182
1615343430000|2021-03-10 02:30:30|6683.4|6680.6|6683.2|6680.4|6683.9|6681.1|6683.2|6680.4|111
1615343440000|2021-03-10 02:30:40|6684.4|6681.6|6685.4|6682.6|6685.9|6683.1|6684.4|6681.6|19
1615343450000|2021-03-10 02:30:50|6685.1|6682.3|6684.9|6682.1|6685.4|6682.6|6684.9|6682.1|0
1615343460000|2021-03-10 02:31:00|6685.4|6682.6|6685.9|6683.1|6685.9|6683.1|6685.4|6682.6|11
1615343470000|2021-03-10 02:31:10|6685.4|6682.6|6684.9|6682.1|6685.4|6682.6|6684.4|6681|11
1615343480000|2021-03-10 02:31:20|6685.2|6682.4|6685.9|6683.1|6687|6683.1|6685.2|6682.4|9
1615343490000|2021-03-10 02:31:30|6686.2|6682.2|6686.8|6682.8|6687|6683.4|6685.3|6682.2|11
1615343500000|2021-03-10 02:31:40|6686.1|6683.3|6687.4|6684.6|6687.4|6684.6|6685.9|6683.1|2
1615343510000|2021-03-10 02:31:50|6687.2|6684.4|6683.9|6681.1|6687.2|6684.4|6683.4|6680.6|15
1615343520000|2021-03-10 02:32:00|6683.4|6680.6|6683.7|6680.9|6683.7|6680.9|6683.4|6680.6|6
1615343530000|2021-03-10 02:32:10|6684.4|6681.6|6684.9|6682.1|6684.9|6682.1|6684.4|6681.6|5
1615343540000|2021-03-10 02:32:20|6685.2|6681.2|6684.8|6680.8|6685.2|6681.6|6683.9|6680.8|0
1615343550000|2021-03-10 02:32:30|6684.5|6681.7|6684.9|6682.1|6685.2|6682.1|6684.5|6681.2|4
1615343560000|2021-03-10 02:32:40|6685.2|6681.2|6684.9|6682.1|6685.2|6682.1|6684.7|6681.2|1
1615343580000|2021-03-10 02:33:00|6685|6681|6684.9|6682.1|6685|6682.1|6684.9|6681|1
1615343590000|2021-03-10 02:33:10|6685.8|6681.8|6686.5|6683.7|6687.4|6684.6|6685.8|6681.8|38
1615343600000|2021-03-10 02:33:20|6686.6|6683.8|6687.1|6684.3|6687.1|6684.3|6685.6|6682.8|6
1615343610000|2021-03-10 02:33:30|6687.4|6683.4|6684.6|6681.8|6687.4|6683.5|6684.1|6681.3|6
1615343620000|2021-03-10 02:33:40|6686.1|6683.3|6686.9|6684.1|6687.2|6684.3|6686.1|6683.2|4
1615343630000|2021-03-10 02:33:50|6686.6|6683.8|6687.1|6684.3|6688.2|6685.1|6686.4|6683.6|24
1615343640000|2021-03-10 02:34:00|6686.9|6684.1|6687.1|6684.3|6688.2|6684.3|6686.9|6683.8|0
1615343650000|2021-03-10 02:34:10|6687.9|6685.1|6688.9|6686.1|6688.9|6686.1|6687.9|6685.1|2
1615343660000|2021-03-10 02:34:20|6689.1|6686.3|6689|6685|6689.1|6686.3|6688.1|6685|1
1615343670000|2021-03-10 02:34:30|6689.2|6685.2|6688.9|6686.1|6689.2|6686.3|6688.3|6685.2|4
1615343680000|2021-03-10 02:34:40|6689.1|6686.3|6689.1|6686.3|6689.2|6686.3|6688.6|6685.2|4
1615343700000|2021-03-10 02:35:00|6688.1|6685.3|6686.9|6684.1|6688.1|6685.3|6686.9|6684.1|9
1615343710000|2021-03-10 02:35:10|6685.9|6683.1|6685.1|6682.3|6687|6683.6|6685.1|6682.3|4
1615343720000|2021-03-10 02:35:20|6685.2|6681.2|6684.1|6681.3|6685.2|6681.3|6683.9|6681.1|1
1615343730000|2021-03-10 02:35:30|6685|6681|6685.2|6681.2|6685.3|6682.5|6684.9|6681|4
1615343740000|2021-03-10 02:35:40|6684.1|6681.3|6684.1|6681.3|6684.1|6681.3|6684.1|6681.3|0
1615343750000|2021-03-10 02:35:50|6683.5|6680.7|6684.9|6682.1|6684.9|6682.1|6683.2|6680.4|39
1615343760000|2021-03-10 02:36:00|6685.2|6681.2|6684.9|6682.1|6685.8|6682.4|6684.9|6681.2|1
1615343770000|2021-03-10 02:36:10|||||||||16
1615343780000|2021-03-10 02:36:20|||||||||1
1615343790000|2021-03-10 02:36:30|||||||||1
1615343800000|2021-03-10 02:36:40|6685.3|6682.5|6686|6682|6686.2|6683.1|6685.3|6682|4
1615343810000|2021-03-10 02:36:50|6687.2|6683.2|6687|6683|6687.2|6684.1|6686.9|6683|0
1615343820000|2021-03-10 02:37:00|6689.7|6679.7|6685.9|6683.1|6689.7|6684.1|6685.9|6679.7|6
1615343830000|2021-03-10 02:37:10|6686.8|6682.8|6686.8|6682.8|6686.8|6682.8|6686.8|6682.8|0
1615343840000|2021-03-10 02:37:20|6685.9|6683.1|6686.2|6682.2|6686.2|6683.1|6685.9|6682.2|0
1615343850000|2021-03-10 02:37:30|6686|6682|6686|6682|6686|6682|6686|6682|2
1615343860000|2021-03-10 02:37:40|6685.1|6682.3|6685|6681|6685.2|6682.3|6684.9|6681|8
1615343870000|2021-03-10 02:37:50|6683.9|6681.1|6680.4|6677.6|6683.9|6681.1|6680.1|6677.2|137
1615343880000|2021-03-10 02:38:00|6680.6|6677.8|6676.1|6673.3|6680.6|6677.8|6676.1|6673.3|66
1615343890000|2021-03-10 02:38:10|6676.4|6673.6|6670.9|6668.1|6676.7|6673.9|6669.9|6663.3|114
1615343900000|2021-03-10 02:38:20|6671.8|6667.8|6671.9|6669.1|6675.7|6670.1|6671.8|6665.5|40
1615343910000|2021-03-10 02:38:30|6672.2|6668.2|6669.2|6665.2|6672.2|6668.5|6669.1|6665.2|14
1615343920000|2021-03-10 02:38:40|6668.9|6666.1|6672.2|6669.4|6673|6670.1|6667.6|6664.2|10
1615343930000|2021-03-10 02:38:50|6673.8|6669.8|6669.3|6666.5|6674|6670.1|6669.3|6663.7|27
1615343940000|2021-03-10 02:39:00|6668.9|6666.1|6664.5|6661.7|6672.7|6666.1|6663.6|6660.8|24
1615343950000|2021-03-10 02:39:10|6664.9|6662.1|6665|6661|6665.5|6662.1|6663.4|6660|65
1615343960000|2021-03-10 02:39:20|6664.1|6661.3|6664.2|6660.2|6665.2|6661.6|6662.4|6659.2|45
1615343970000|2021-03-10 02:39:30|6663.1|6660.3|6662.9|6660.1|6663.7|6660.9|6662.4|6659.2|28
1615343980000|2021-03-10 02:39:40|6662.3|6659.5|6661.4|6658.6|6662.4|6659.6|6661.4|6658.6|9
1615343990000|2021-03-10 02:39:50|6661.9|6659.1|6661.4|6658.6|6661.9|6659.1|6660.6|6657.8|36
1615344000000|2021-03-10 02:40:00|6661.7|6658.9|6664.9|6662.1|6665.2|6662.1|6661.4|6658.6|35
1615344010000|2021-03-10 02:40:10|6667|6663|6665.4|6662.6|6667|6663.3|6665.4|6662|13
1615344020000|2021-03-10 02:40:20|6665.1|6662.3|6669.8|6665.8|6669.8|6666.1|6664.9|6662.1|14
1615344030000|2021-03-10 02:40:30|6670|6666|6668.9|6666.1|6673.3|6667.1|6668.9|6663.3|8
1615344040000|2021-03-10 02:40:40|6669.2|6665.2|6668.9|6666.1|6669.2|6666.1|6666.9|6663.2|34
1615344050000|2021-03-10 02:40:50|6669.2|6666.4|6670|6666|6671.1|6668.3|6668.4|6665.6|11
1615344060000|2021-03-10 02:41:00|6669.1|6666.3|6673.2|6670.4|6673.4|6670.6|6668.4|6665.6|53
1615344070000|2021-03-10 02:41:10|6672.8|6668.8|6671|6667|6672.8|6669.1|6670.7|6667|33
1615344080000|2021-03-10 02:41:20|6670.1|6667.3|6674.7|6671.9|6676.3|6671.9|6668.2|6665.4|64
1615344090000|2021-03-10 02:41:30|6675|6671|6676|6672|6677.2|6674.1|6674.7|6671|13
1615344100000|2021-03-10 02:41:40|6674.9|6672.1|6675|6671|6677.3|6674.1|6674|6667.3|4
1615344110000|2021-03-10 02:41:50|6674.7|6671.9|6674.7|6671.9|6675|6671.9|6673.9|6671|0
1615344120000|2021-03-10 02:42:00|6675|6671|6674.9|6672.1|6676.8|6673.1|6673.9|6671|16
1615344130000|2021-03-10 02:42:10|6675.2|6671.2|6674.9|6672.1|6675.2|6672.1|6674.1|6671.2|10
1615344140000|2021-03-10 02:42:20|6675.8|6671.8|6677.7|6674.9|6677.7|6674.9|6675.7|6671.8|2
1615344150000|2021-03-10 02:42:30|6677.4|6674.6|6675.9|6673.1|6677.4|6674.6|6675.9|6672.6|2
1615344160000|2021-03-10 02:42:40|6676.8|6672.8|6676.9|6674.1|6679.6|6676.8|6676.8|6672.8|14
1615344170000|2021-03-10 02:42:50|6677.8|6673.8|6677.9|6675.1|6679|6675.1|6677.7|6673.8|0
1615344180000|2021-03-10 02:43:00|6677.6|6674.8|6682.2|6679.4|6682.8|6679.4|6677.6|6674.8|1
1615344190000|2021-03-10 02:43:10|6682.7|6679.9|6682.7|6679.9|6682.7|6679.9|6682.7|6679.9|0
1615344200000|2021-03-10 02:43:20|6683.2|6680.4|6683.9|6681.1|6684.9|6682.1|6683.2|6680|9
1615344210000|2021-03-10 02:43:30|6684.2|6680.2|6685.5|6682.7|6685.8|6682.7|6682.9|6679.8|7
1615344220000|2021-03-10 02:43:40|6687|6683|6685.7|6682.9|6687|6683|6683.9|6680.8|8
1615344230000|2021-03-10 02:43:50|6685.3|6682.5|6683.9|6681.1|6685.3|6682.5|6683.9|6681.1|3
1615344240000|2021-03-10 02:44:00|6684.2|6680.2|6686.8|6682.8|6686.8|6682.9|6683.7|6680.2|2
1615344250000|2021-03-10 02:44:10|6686.7|6683.9|6687.9|6685.1|6687.9|6685.1|6686.7|6683.5|2
1615344260000|2021-03-10 02:44:20|6688.5|6685.7|6686.9|6684.1|6688.7|6685.9|6686.9|6684.1|5
1615344270000|2021-03-10 02:44:30|6687.2|6683.2|6687.1|6684.3|6688.4|6685.6|6685.9|6683.1|4
1615344280000|2021-03-10 02:44:40|6686.9|6684.1|6687.3|6683.3|6687.3|6684.1|6686.1|6683.2|0
1615344290000|2021-03-10 02:44:50|6686.9|6684.1|6685.2|6681.2|6686.9|6684.1|6684.7|6681.2|1
1615344300000|2021-03-10 02:45:00|6685|6681|6683.9|6681.1|6685.4|6681.9|6683.9|6680.2|10
1615344310000|2021-03-10 02:45:10|6683.4|6680.6|6682.1|6679.3|6683.9|6681.1|6682.1|6679.3|36
1615344320000|2021-03-10 02:45:20|6681.9|6679.1|6681.7|6678.9|6681.9|6679.1|6681.4|6678.6|4
1615344330000|2021-03-10 02:45:30|6681.9|6679.1|6681.1|6678.3|6682.2|6679.1|6681.1|6678.2|3
1615344340000|2021-03-10 02:45:40|6682|6678|6680.4|6677.6|6682|6678.6|6680.4|6677.6|15
1615344350000|2021-03-10 02:45:50|6680.6|6677.8|6680.1|6677.3|6680.9|6678.1|6680.1|6677.3|26
1615344360000|2021-03-10 02:46:00|6679.8|6677|6679.7|6676.9|6681|6678.1|6678.1|6675|80
1615344370000|2021-03-10 02:46:10|6679.1|6676.3|6680.1|6677.3|6680.1|6677.3|6679.1|6676.3|5
1615344380000|2021-03-10 02:46:20|6679.1|6676.3|6676.1|6673.3|6679.1|6676.3|6675.9|6673|6
1615344390000|2021-03-10 02:46:30|6675.9|6673.1|6675.9|6673.1|6675.9|6673.1|6675.9|6673.1|1
1615344400000|2021-03-10 02:46:40|6677|6673|6676.7|6673.9|6677|6673.9|6676.7|6673|4
1615344410000|2021-03-10 02:46:50|6676.6|6673.8|6676.3|6673.5|6677.2|6673.8|6676.1|6673.2|1
1615344420000|2021-03-10 02:47:00|6676.1|6673.3|6676.9|6674.1|6677.9|6675.1|6675.9|6673|32
1615344430000|2021-03-10 02:47:10|6677.9|6675.1|6676.9|6674.1|6677.9|6675.1|6676.6|6673.8|6
1615344440000|2021-03-10 02:47:20|||||||||2
1615344450000|2021-03-10 02:47:30|6680|6676|6678.9|6676.1|6680|6676.6|6678.9|6676|4
1615344460000|2021-03-10 02:47:40|6679.2|6675.2|6679.9|6677.1|6679.9|6677.1|6677.9|6675.1|7
1615344470000|2021-03-10 02:47:50|6680.8|6676.8|6680.1|6677.3|6681|6678.2|6680.1|6676.8|9
1615344480000|2021-03-10 02:48:00|6679.9|6677.1|6677.9|6675.1|6680.2|6677.1|6677.9|6675|5
1615344490000|2021-03-10 02:48:10|6678.4|6675.6|6678.4|6675.6|6678.4|6675.6|6677.9|6675.1|1
1615344500000|2021-03-10 02:48:20|6680.2|6676.2|6681.1|6678.3|6682.2|6679.1|6680.1|6676.2|7
1615344510000|2021-03-10 02:48:30|6680.9|6678.1|6683.9|6681.1|6683.9|6681.1|6680.9|6677.8|3
1615344520000|2021-03-10 02:48:40|6684.4|6681.6|6683.9|6681.1|6686|6682.3|6682.9|6680.1|9
1615344530000|2021-03-10 02:48:50|6684.8|6680.8|6684.4|6681.6|6685|6681.6|6683.9|6680.8|0
1615344540000|2021-03-10 02:49:00|6683.9|6681.1|6686.8|6682.8|6687|6683.3|6683.9|6680.2|5
1615344550000|2021-03-10 02:49:10|6688|6684|6689|6685|6689|6685|6688|6684|3
1615344560000|2021-03-10 02:49:20|6688.1|6685.3|6687.9|6685.1|6688.1|6685.3|6687.9|6685.1|0
1615344570000|2021-03-10 02:49:30|6688.8|6684.8|6689.9|6687.1|6689.9|6687.1|6687.9|6684.8|10
1615344580000|2021-03-10 02:49:40|6688.9|6686.1|6689|6685|6689|6686.1|6687.9|6685|2
1615344590000|2021-03-10 02:49:50|6689.2|6685.2|6689|6685|6689.2|6686.1|6688.9|6685|1
1615344600000|2021-03-10 02:50:00|6687.9|6685.1|6685.9|6683.1|6687.9|6685.1|6685.9|6683.1|29
1615344610000|2021-03-10 02:50:10|6686.5|6683.7|6686.9|6684.1|6686.9|6684.1|6686.5|6683.7|0
1615344620000|2021-03-10 02:50:20|6686.7|6683.9|6687|6683|6687|6683.9|6686.7|6683|1
1615344630000|2021-03-10 02:50:30|6689.7|6679.7|6689.3|6679.3|6689.7|6679.7|6689.3|6679.3|1
1615344640000|2021-03-10 02:50:40|6686.6|6682.6|6686.6|6682.6|6689.5|6682.8|6686.6|6679.3|1
1615344650000|2021-03-10 02:50:50|6689.6|6679.6|6686|6682|6689.6|6682.8|6686|6679.3|0
1615344660000|2021-03-10 02:51:00|6685.8|6681.8|6684.9|6682.1|6685.8|6682.1|6684.9|6681.5|2
1615344670000|2021-03-10 02:51:10|6685.8|6681.8|6686.7|6683.9|6689|6686.2|6685.2|6681.8|97
1615344680000|2021-03-10 02:51:20|6687.2|6684.4|6687.1|6684.3|6688.5|6685.1|6686.9|6684|2
1615344690000|2021-03-10 02:51:30|6686.9|6684.1|6686.8|6682.8|6687|6684.1|6685.9|6682.8|1
1615344700000|2021-03-10 02:51:40|6685.9|6683.1|6685.9|6683.1|6685.9|6683.1|6685.9|6683.1|1
1615344710000|2021-03-10 02:51:50|6685.4|6682.6|6685.9|6683.1|6686|6683.2|6685.4|6682.6|10
1615344720000|2021-03-10 02:52:00|||||||||13
1615344730000|2021-03-10 02:52:10|6685.7|6682.9|6685.7|6682.9|6685.7|6682.9|6685.7|6682.9|31
1615344740000|2021-03-10 02:52:20|6685.4|6682.6|6686.1|6683.3|6686.1|6683.3|6685.4|6682.6|4
1615344750000|2021-03-10 02:52:30|6685.7|6682.9|6685.7|6682.9|6685.7|6682.9|6685.7|6682.9|3
1615344760000|2021-03-10 02:52:40|6685.9|6683.1|6685.9|6683.1|6685.9|6683.1|6685.9|6683.1|0
1615344770000|2021-03-10 02:52:50|||||||||2
1615344780000|2021-03-10 02:53:00|||||||||3
1615344790000|2021-03-10 02:53:10|6686.2|6683.4|6687.4|6684.6|6687.4|6684.6|6686.2|6683.4|7
1615344800000|2021-03-10 02:53:20|||||||||1
1615344810000|2021-03-10 02:53:30|6687.9|6685.1|6687.9|6685.1|6688.2|6685.1|6686.9|6684.1|213
1615344820000|2021-03-10 02:53:40|||||||||1
1615344830000|2021-03-10 02:53:50|6687.6|6684.8|6687.9|6685.1|6687.9|6685.1|6687.4|6684.6|0
1615344840000|2021-03-10 02:54:00|6687.7|6684.9|6687.4|6684.6|6688|6684.9|6686.9|6684|3
1615344850000|2021-03-10 02:54:10|6689.2|6686.4|6694|6691.2|6694|6691.2|6689.2|6686.4|150
1615344860000|2021-03-10 02:54:20|6695.4|6691.4|6695.5|6692.7|6696.6|6693.7|6694.5|6691.4|40
1615344870000|2021-03-10 02:54:30|6695.6|6691.6|6695.6|6691.6|6695.6|6691.9|6694.5|6691.3|2
1615344880000|2021-03-10 02:54:40|6694.7|6691.9|6694.5|6691.7|6694.7|6691.9|6694.5|6691.7|0
1615344890000|2021-03-10 02:54:50|6695.4|6691.4|6694.5|6691.7|6695.4|6691.7|6694.5|6691.4|0
1615344900000|2021-03-10 02:55:00|6694.8|6690.8|6691.6|6687.6|6694.8|6691.4|6691.6|6687.6|4
1615344910000|2021-03-10 02:55:10|6691.5|6688.7|6691.4|6687.4|6692.4|6688.7|6690.5|6687.4|1
1615344920000|2021-03-10 02:55:20|6691.9|6689.1|6691.7|6688.9|6692.6|6689.1|6691.7|6688.6|1
1615344930000|2021-03-10 02:55:30|6691.5|6688.7|6691.8|6687.8|6691.8|6688.7|6691.5|6687.8|1
1615344940000|2021-03-10 02:55:40|6690.7|6687.9|6689|6686.2|6691.6|6687.9|6688.7|6685.8|5
1615344950000|2021-03-10 02:55:50|6688.5|6685.7|6688.4|6684.4|6688.5|6685.7|6686.5|6683.6|4
1615344960000|2021-03-10 02:56:00|6687.5|6684.7|6689.1|6686.3|6689.4|6686.6|6687.5|6683.8|8
1615344970000|2021-03-10 02:56:10|6689.2|6686.4|6689.9|6687.1|6689.9|6687.1|6689.1|6686.3|3
1615344980000|2021-03-10 02:56:20|6690.2|6686.2|6690|6686|6690.2|6687.1|6689.9|6686|1
1615344990000|2021-03-10 02:56:30|6689.9|6687.1|6689.9|6687.1|6689.9|6687.1|6689.9|6687.1|1
1615345000000|2021-03-10 02:56:40|6690.2|6686.2|6691.6|6687.6|6692|6688.3|6688.7|6685.8|1
1615345010000|2021-03-10 02:56:50|6692|6688|6691.8|6687.8|6692|6689.1|6690.9|6687.8|2
1615345020000|2021-03-10 02:57:00|6691.2|6688.4|6691.7|6688.9|6692|6688.9|6690.7|6687|2
1615345030000|2021-03-10 02:57:10|6692|6688|6691.1|6688.3|6692|6688.3|6691.1|6688|0
1615345040000|2021-03-10 02:57:20|6690.9|6688.1|6691.2|6687.2|6694.5|6688.1|6690.9|6684.5|1
1615345050000|2021-03-10 02:57:30|6690.8|6686.8|6689.9|6687.1|6691|6687.3|6689.9|6686.8|0
1615345060000|2021-03-10 02:57:40|6690.2|6686.2|6689.1|6686.3|6690.2|6686.5|6689.1|6686.2|1
1615345070000|2021-03-10 02:57:50|6689.4|6686.6|6689.6|6685.6|6689.6|6686.6|6688.2|6685.4|7
1615345080000|2021-03-10 02:58:00|6690.2|6686.2|6690.6|6686.6|6694.3|6687.7|6690.2|6684.3|3
1615345090000|2021-03-10 02:58:10|6691.4|6687.4|6690.8|6686.8|6691.4|6687.9|6690.7|6686.8|0
1615345110000|2021-03-10 02:58:30|6689.9|6687.1|6689.1|6686.3|6689.9|6687.1|6689.1|6686.3|4
1615345120000|2021-03-10 02:58:40|6688.9|6686.1|6687.3|6684.5|6689.2|6686.1|6687.3|6684.2|0
1615345140000|2021-03-10 02:59:00|6687.1|6684.3|6686.1|6683.3|6687.4|6684.3|6686.1|6683.3|4
1615345150000|2021-03-10 02:59:10|6685.7|6682.9|6685.7|6682.9|6685.7|6682.9|6685.7|6682.9|2
1615345160000|2021-03-10 02:59:20|6685.4|6682.6|6685.2|6682.4|6685.4|6682.6|6685.2|6682.4|3
1615345170000|2021-03-10 02:59:30|6686.6|6682.6|6686.6|6682.6|6686.6|6682.6|6686.6|6682.6|8
1615345180000|2021-03-10 02:59:40|6686.7|6683.9|6687|6683|6687|6683.9|6686.7|6683|0
1615345190000|2021-03-10 02:59:50|6685.9|6683.1|6687|6683|6687|6683.1|6685.9|6682.8|2
1615345200000|2021-03-10 03:00:00|6686.1|6683.3|6687.1|6684.3|6687.1|6684.3|6685.4|6682.6|7
1615345220000|2021-03-10 03:00:20|6687.7|6684.9|6687.9|6685.1|6687.9|6685.1|6687.7|6684.9|0
1615345230000|2021-03-10 03:00:30|6688.1|6685.3|6687.9|6685.1|6688.1|6685.3|6687.9|6685.1|1
1615345250000|2021-03-10 03:00:50|6689|6685|6688.1|6685.3|6689|6685.9|6688.1|6685|2
1615345260000|2021-03-10 03:01:00|6687.9|6685.1|6689|6685|6689|6685.1|6687.7|6684.9|1
1615345270000|2021-03-10 03:01:10|6689.2|6685.2|6689|6685|6689.2|6685.2|6689|6685|1
1615345290000|2021-03-10 03:01:30|||||||||2
1615345300000|2021-03-10 03:01:40|6688.1|6685.3|6688.8|6684.8|6688.8|6685.3|6687.9|6684.8|0
1615345310000|2021-03-10 03:01:50|6689|6685|6689|6685|6689|6685|6689|6685|2
1615345320000|2021-03-10 03:02:00|6688.1|6685.3|6688.1|6685.3|6689|6685.3|6688.1|6684.8|1
1615345330000|2021-03-10 03:02:10|6687.9|6685.1|6687.9|6685.1|6687.9|6685.1|6687.9|6685.1|0
1615345350000|2021-03-10 03:02:30|6689|6685|6688.4|6685.6|6689|6686.1|6688.4|6685|13
1615345360000|2021-03-10 03:02:40|6688.7|6685.9|6689.9|6687.1|6689.9|6687.1|6688.7|6685|7
1615345370000|2021-03-10 03:02:50|6689.7|6686.9|6688.9|6686.1|6689.7|6686.9|6688.9|6686.1|3
1615345390000|2021-03-10 03:03:10|6688.3|6685.5|6688.7|6685.9|6688.9|6686.1|6687.9|6685.1|111
1615345400000|2021-03-10 03:03:20|6688.9|6686.1|6688.9|6686.1|6689.2|6686.1|6688.7|6685|109
1615345410000|2021-03-10 03:03:30|6689.8|6685.8|6689.4|6686.6|6689.8|6686.9|6689.4|6685.8|148
1615345420000|2021-03-10 03:03:40|6689.2|6686.4|6690|6687.2|6690.2|6687.4|6688.9|6686.1|4
1615345430000|2021-03-10 03:03:50|6690.7|6687.9|6691.2|6688.4|6691.2|6688.4|6689.9|6686.8|4
1615345440000|2021-03-10 03:04:00|6691.7|6688.9|6689.1|6686.3|6691.7|6688.9|6687.9|6685|19
1615345450000|2021-03-10 03:04:10|6689|6685|6689|6685|6690.2|6686.7|6687.9|6684.8|16
1615345460000|2021-03-10 03:04:20|||||||||1
1615345470000|2021-03-10 03:04:30|6688.9|6686.1|6691.2|6687.2|6693.5|6687.2|6687.9|6683.5|34
1615345480000|2021-03-10 03:04:40|6691.8|6687.8|6691.2|6687.2|6691.8|6688.1|6690.9|6687.2|2
1615345490000|2021-03-10 03:04:50|6690.1|6687.3|6690.9|6688.1|6691.2|6688.1|6689.9|6687|7
1615345500000|2021-03-10 03:05:00|6691.4|6688.6|6689.9|6687.1|6691.4|6688.6|6689.9|6687.1|2
1615345510000|2021-03-10 03:05:10|6689.4|6686.6|6689.1|6686.3|6689.4|6686.6|6689.1|6686.3|2
1615345520000|2021-03-10 03:05:20|6690.7|6687.9|6691.2|6687.2|6691.2|6688.3|6690.7|6687|2
1615345530000|2021-03-10 03:05:30|6690.9|6688.1|6691.2|6687.2|6691.5|6688.1|6690.9|6687|1
1615345540000|2021-03-10 03:05:40|6690.9|6688.1|6690.1|6687.3|6691.8|6688.4|6690.1|6687|2
1615345550000|2021-03-10 03:05:50|6689.9|6687.1|6690.9|6688.1|6690.9|6688.1|6689.9|6686.8|1
1615345560000|2021-03-10 03:06:00|6691.5|6688.7|6691.7|6688.9|6691.7|6688.9|6691.4|6688.6|6
1615345590000|2021-03-10 03:06:30|6692.9|6690.1|6694.9|6692.1|6694.9|6692.1|6692.9|6690.1|6
1615345600000|2021-03-10 03:06:40|6694.6|6691.8|6695.2|6691.2|6695.2|6692.1|6694.4|6691.2|1
1615345610000|2021-03-10 03:06:50|6694.3|6691.5|6695.9|6693.1|6700.5|6694.1|6694.1|6690.5|2
1615345620000|2021-03-10 03:07:00|6697|6693|6696.9|6694.1|6697.8|6694.1|6695.9|6692.8|7
1615345630000|2021-03-10 03:07:10|6697.8|6693.8|6698|6694|6698|6695.1|6697.7|6693.8|3
1615345640000|2021-03-10 03:07:20|6697.9|6695.1|6698|6694|6698.2|6695.1|6697.9|6694|9
1615345650000|2021-03-10 03:07:30|6697.8|6693.8|6697|6693|6697.8|6694.1|6696.9|6693|0
1615345660000|2021-03-10 03:07:40|6695.9|6693.1|6695.9|6693.1|6696.4|6693.6|6695.9|6693.1|2
1615345670000|2021-03-10 03:07:50|6696.2|6692.2|6695.9|6693.1|6696.2|6693.1|6695.9|6692.2|6
1615345680000|2021-03-10 03:08:00|6696.9|6694.1|6696.9|6694.1|6696.9|6694.1|6696.9|6694.1|8
1615345690000|2021-03-10 03:08:10|6697.1|6694.3|6697|6693|6698|6694.3|6696.9|6693|6
1615345700000|2021-03-10 03:08:20|6696.7|6693.9|6697|6693|6698|6694.1|6696.7|6693|0
1615345710000|2021-03-10 03:08:30|6696.8|6692.8|6699.9|6697.1|6700.8|6697.4|6696.1|6692.2|43
1615345720000|2021-03-10 03:08:40|6700.6|6697.8|6700.9|6698.1|6700.9|6698.1|6700.6|6697.8|1
1615345730000|2021-03-10 03:08:50|6701.1|6698.3|6702|6698|6702|6698.6|6701.1|6698|4
1615345740000|2021-03-10 03:09:00|6702.6|6699.8|6704.4|6701.6|6704.9|6702.1|6702.6|6699.8|21
1615345750000|2021-03-10 03:09:10|6705.6|6702.8|6705.6|6702.8|6706.1|6703.3|6705.6|6702.8|6
1615345760000|2021-03-10 03:09:20|6705.9|6703.1|6706|6702|6706.9|6704.1|6705.6|6702|2
1615345770000|2021-03-10 03:09:30|6706.2|6702.2|6705.1|6702.3|6706.2|6703.1|6705.1|6702.2|0
1615345780000|2021-03-10 03:09:40|6703.9|6701.1|6703.1|6700.3|6704.2|6701.1|6703.1|6700|2
1615345790000|2021-03-10 03:09:50|||||||||4
1615345800000|2021-03-10 03:10:00|6703.4|6700.6|6703.1|6700.3|6703.4|6700.6|6703.1|6700.3|1
1615345820000|2021-03-10 03:10:20|6703.4|6700.6|6704.1|6701.3|6704.9|6702.1|6703.4|6700.6|4
1615345830000|2021-03-10 03:10:30|6703.9|6701.1|6702.8|6700|6704|6701.1|6702.8|6700|0
1615345840000|2021-03-10 03:10:40|6702.6|6699.8|6703.3|6700.5|6704.2|6700.5|6702.6|6699.8|1
1615345860000|2021-03-10 03:11:00|6703.1|6700.3|6702.6|6699.8|6703.1|6700.3|6702.6|6699.8|1
1615345900000|2021-03-10 03:11:40|||||||||1
1615345910000|2021-03-10 03:11:50|6702.3|6699.5|6698.9|6696.1|6702.3|6699.5|6698.9|6696.1|35
1615345920000|2021-03-10 03:12:00|6697.9|6695.1|6698.9|6696.1|6699|6696.1|6697.4|6694.6|4
1615345930000|2021-03-10 03:12:10|6700|6696|6700|6696|6700|6696|6700|6696|0
1615345940000|2021-03-10 03:12:20|6699|6695|6697.9|6695.1|6699|6695.1|6697.9|6695|2
1615345950000|2021-03-10 03:12:30|6698|6694|6697.7|6694.9|6698.2|6695.1|6697.7|6694|0
1615345960000|2021-03-10 03:12:40|6698.2|6694.2|6696.4|6693.6|6698.2|6694.2|6696.4|6693.6|0
1615345970000|2021-03-10 03:12:50|6696.6|6693.8|6696.9|6694.1|6698.2|6695.1|6696.6|6693.8|5
1615345980000|2021-03-10 03:13:00|6697.9|6695.1|6697.9|6695.1|6697.9|6695.1|6697.9|6695.1|2
1615345990000|2021-03-10 03:13:10|6698.5|6695.7|6698.9|6696.1|6698.9|6696.1|6698.5|6695.7|1
1615346010000|2021-03-10 03:13:30|6699.7|6696.9|6699.7|6696.9|6699.7|6696.9|6699.7|6696.9|0
1615346020000|2021-03-10 03:13:40|6699.4|6696.6|6699.4|6696.6|6699.7|6696.9|6699.4|6696.6|1
1615346030000|2021-03-10 03:13:50|6699.7|6696.9|6699.7|6696.9|6699.7|6696.9|6699.7|6696.9|1
1615346040000|2021-03-10 03:14:00|6699.5|6696.7|6698.8|6694.8|6699.8|6696.7|6698.8|6694.8|1
1615346050000|2021-03-10 03:14:10|6698.9|6696.1|6698.1|6695.3|6699|6696.1|6698.1|6695|0
1615346060000|2021-03-10 03:14:20|6697.7|6694.9|6698.4|6695.6|6698.4|6695.6|6697.4|6694.6|6
1615346070000|2021-03-10 03:14:30|6698.9|6696.1|6699.9|6697.1|6699.9|6697.1|6698.9|6696.1|1
1615346080000|2021-03-10 03:14:40|6699.7|6696.9|6700|6696|6700|6696.9|6699.7|6696|1
1615346090000|2021-03-10 03:14:50|6699.9|6697.1|6700.2|6696.2|6700.2|6697.1|6699.9|6696.2|0
1615346100000|2021-03-10 03:15:00|6700|6696|6700.2|6696.2|6700.2|6697.1|6699.9|6696|1
1615346110000|2021-03-10 03:15:10|6698.9|6696.1|6699.2|6695.2|6699.2|6696.1|6698.9|6695.2|1
1615346120000|2021-03-10 03:15:20|6698.3|6695.5|6698.3|6695.5|6698.3|6695.5|6698.3|6695.5|0
1615346130000|2021-03-10 03:15:30|6698.1|6695.3|6698.1|6695.3|6698.1|6695.3|6698.1|6695.3|0
1615346140000|2021-03-10 03:15:40|6698.4|6695.6|6698.1|6695.3|6698.4|6695.6|6698.1|6695.3|1
1615346150000|2021-03-10 03:15:50|6698.4|6695.6|6697.6|6694.8|6698.4|6695.6|6697.6|6694.8|1
1615346170000|2021-03-10 03:16:10|6696.7|6693.9|6695.1|6692.3|6696.7|6693.9|6695.1|6692.3|13
1615346180000|2021-03-10 03:16:20|6694.4|6691.6|6694.1|6691.3|6694.8|6691.7|6693.9|6690.8|4
1615346190000|2021-03-10 03:16:30|6693.9|6691.1|6695|6691|6695|6691.1|6693.9|6691|7
1615346200000|2021-03-10 03:16:40|6694.7|6691.9|6694.1|6691.3|6695.2|6692.1|6694.1|6691.2|1
1615346210000|2021-03-10 03:16:50|6694.2|6690.2|6693.8|6689.8|6694.2|6690.2|6692.9|6689.8|1
1615346220000|2021-03-10 03:17:00|6694|6690|6691.9|6689.1|6694|6690.9|6691.9|6689.1|4
1615346240000|2021-03-10 03:17:20|6692.9|6690.1|6692.9|6690.1|6692.9|6690.1|6691.2|6688.4|16
1615346250000|2021-03-10 03:17:30|6693.5|6690.7|6692.9|6690.1|6694.2|6690.7|6692.9|6690|11
1615346260000|2021-03-10 03:17:40|6692.6|6689.8|6693.1|6690.3|6693.8|6690.7|6692.4|6689.6|1
1615346270000|2021-03-10 03:17:50|6694|6690|6691.9|6689.1|6694|6690.3|6691.9|6689.1|13
1615346280000|2021-03-10 03:18:00|6693|6689|6692.9|6690.1|6693|6690.1|6692.1|6689|0
1615346290000|2021-03-10 03:18:10|6692.7|6689.9|6690.8|6686.8|6692.7|6689.9|6690.1|6686.8|18
1615346300000|2021-03-10 03:18:20|6690.7|6687.9|6688.4|6685.6|6691|6687.9|6688.4|6685.6|17
1615346310000|2021-03-10 03:18:30|6688.6|6685.8|6685.9|6683.1|6689.7|6686.9|6685.9|6683.1|14
1615346320000|2021-03-10 03:18:40|6686.1|6683.3|6686.7|6683.9|6686.7|6683.9|6686.1|6683.3|8
1615346330000|2021-03-10 03:18:50|6686.4|6683.6|6687|6683|6687|6683.9|6686.4|6683|3
1615346340000|2021-03-10 03:19:00|6686.7|6683.9|6688.9|6686.1|6689.2|6686.1|6686.7|6683.9|3
1615346350000|2021-03-10 03:19:10|6688.4|6685.6|6688.1|6685.3|6688.4|6685.6|6688.1|6685.3|1
1615346360000|2021-03-10 03:19:20|6687.5|6684.7|6685.7|6682.9|6687.5|6684.7|6685.4|6682.6|4
1615346370000|2021-03-10 03:19:30|6686.1|6683.3|6687.2|6683.2|6688.2|6685.3|6685.9|6683.1|9
1615346380000|2021-03-10 03:19:40|6685.9|6683.1|6685.4|6682.6|6685.9|6683.1|6685.4|6682.6|1
1615346390000|2021-03-10 03:19:50|6687.2|6683.2|6686.9|6684.1|6687.2|6684.3|6686.6|6683.2|4
1615346410000|2021-03-10 03:20:10|6687.1|6684.3|6689.1|6686.3|6690.1|6687.3|6687.1|6684.3|11
1615346420000|2021-03-10 03:20:20|6688.9|6686.1|6689.4|6686.6|6690|6686.6|6688.9|6685|15
1615346430000|2021-03-10 03:20:30|6689.1|6686.3|6689.4|6686.6|6689.4|6686.6|6689.1|6686.3|0
1615346440000|2021-03-10 03:20:40|6689.1|6686.3|6690.1|6687.3|6690.1|6687.3|6689.1|6686.3|1
1615346450000|2021-03-10 03:20:50|6690.9|6688.1|6690.9|6688.1|6690.9|6688.1|6690.9|6688.1|2
1615346460000|2021-03-10 03:21:00|6690.6|6687.8|6690.1|6687.3|6690.6|6687.8|6690.1|6687.3|0
1615346470000|2021-03-10 03:21:10|6689.4|6686.6|6692.2|6688.2|6692.2|6688.3|6689.4|6686.5|1
1615346490000|2021-03-10 03:21:30|6691.9|6689.1|6691.9|6689.1|6692.5|6689.1|6691.9|6688.2|1
1615346500000|2021-03-10 03:21:40|6692.2|6688.2|6691.9|6689.1|6692.2|6689.1|6690.9|6688|0
1615346510000|2021-03-10 03:21:50|6691.7|6688.9|6694.9|6692.1|6695|6692.1|6691.7|6688.9|6
1615346520000|2021-03-10 03:22:00|6695.8|6691.8|6695.9|6693.1|6697.9|6695.1|6694.9|6691.8|28
1615346530000|2021-03-10 03:22:10|6697|6693|6696.8|6692.8|6697|6693.3|6695.9|6692.5|2
1615346540000|2021-03-10 03:22:20|6696.7|6693.9|6696.5|6693.7|6697.9|6695.1|6696.1|6693|0
1615346550000|2021-03-10 03:22:30|6696.9|6694.1|6698|6694|6698.4|6695.6|6695.9|6692.8|0
1615346560000|2021-03-10 03:22:40|6696.9|6694.1|6695.9|6693.1|6697.2|6694.1|6695.9|6692.8|0
1615346570000|2021-03-10 03:22:50|6695.1|6692.3|6695.8|6691.8|6695.8|6692.4|6694.9|6691.8|3
1615346580000|2021-03-10 03:23:00|6696|6692|6694.9|6692.1|6696|6692.1|6694.4|6690.8|0
1615346590000|2021-03-10 03:23:10|6695.2|6691.2|6693.9|6691.1|6695.2|6692.1|6693.9|6691.1|0
1615346610000|2021-03-10 03:23:30|6693.6|6690.8|6692.9|6690.1|6694|6691.1|6692.9|6689.8|2
1615346630000|2021-03-10 03:23:50|6692.8|6688.8|6691.9|6689.1|6692.8|6689.1|6691.9|6688.8|0
1615346640000|2021-03-10 03:24:00|6691.4|6688.6|6694|6690|6696.5|6690|6690.9|6686.5|11
1615346650000|2021-03-10 03:24:10|6693.4|6690.6|6691.9|6689.1|6696.1|6690.6|6691.9|6686.1|8
1615346660000|2021-03-10 03:24:20|6692.2|6688.2|6689.1|6686.3|6693.5|6689.1|6689.1|6683.5|10
1615346670000|2021-03-10 03:24:30|6693.3|6683.3|6690.8|6686.8|6693.3|6687.1|6689.9|6683.3|5
1615346680000|2021-03-10 03:24:40|6694.3|6684.3|6691.4|6688.6|6694.3|6688.6|6691.1|6684.3|0
1615346690000|2021-03-10 03:24:50|6690.9|6688.1|6690.1|6687.3|6691.2|6688.1|6690.1|6687.2|1
1615346700000|2021-03-10 03:25:00|6689.9|6687.1|6689.3|6686.5|6691.9|6689.1|6689.1|6686.2|20
1615346710000|2021-03-10 03:25:10|6689.1|6686.3|6689.1|6686.3|6689.9|6687.1|6689.1|6686.3|2
1615346720000|2021-03-10 03:25:20|6689.7|6686.9|6689.1|6686.3|6689.9|6687.1|6689.1|6686.3|4
1615346730000|2021-03-10 03:25:30|6688.9|6686.1|6689.7|6686.9|6690.2|6686.9|6688.8|6686|6
1615346740000|2021-03-10 03:25:40|6689.9|6687.1|6689.9|6687.1|6689.9|6687.1|6689.9|6687.1|26
1615346750000|2021-03-10 03:25:50|6689.6|6686.8|6689.4|6686.6|6689.9|6687.1|6689.4|6686.6|10
1615346760000|2021-03-10 03:26:00|6689.7|6686.9|6689.4|6686.6|6689.7|6686.9|6689.4|6686.6|7
1615346770000|2021-03-10 03:26:10|6689.7|6686.9|6686.1|6683.3|6689.7|6686.9|6686.1|6683|15
1615346780000|2021-03-10 03:26:20|6685.4|6682.6|6685.7|6682.9|6685.7|6682.9|6685.4|6682.6|10
1615346800000|2021-03-10 03:26:40|6686|6683.2|6686.6|6683.8|6686.6|6683.8|6686|6683.2|0
1615346810000|2021-03-10 03:26:50|6686.1|6683.3|6686.1|6683.3|6686.1|6683.3|6686.1|6683.3|1
1615346820000|2021-03-10 03:27:00|6685.9|6683.1|6685.9|6683.1|6685.9|6683.1|6685.9|6683.1|0
1615346830000|2021-03-10 03:27:10|6686.1|6683.3|6688.2|6684.2|6688.2|6685.3|6686.1|6683.3|22
1615346840000|2021-03-10 03:27:20|6687.3|6684.5|6688.2|6684.2|6688.2|6684.5|6687.1|6683.2|1
1615346850000|2021-03-10 03:27:30|6686.9|6684.1|6687.8|6683.8|6688|6684.3|6686.9|6683.5|8
1615346860000|2021-03-10 03:27:40|6688.2|6684.2|6688.2|6684.2|6688.2|6684.2|6688.2|6684.2|0
1615346870000|2021-03-10 03:27:50|6687.3|6684.5|6687|6683|6687.3|6684.5|6687|6683|0
1615346880000|2021-03-10 03:28:00|6687.2|6683.2|6687.1|6684.3|6688|6684.3|6687.1|6683.2|0
1615346890000|2021-03-10 03:28:10|6686.8|6684|6686.1|6683.3|6686.8|6684|6686.1|6683.3|5
1615346900000|2021-03-10 03:28:20|6686.4|6683.6|6686.4|6683.6|6686.4|6683.6|6686.4|6683.6|3
1615346930000|2021-03-10 03:28:50|||||||||1
1615346940000|2021-03-10 03:29:00|6686.9|6684.1|6686.7|6683.9|6686.9|6684.1|6686.7|6683.9|3
1615346960000|2021-03-10 03:29:20|6687.1|6684.3|6687.9|6685.1|6687.9|6685.1|6686.9|6684.1|5
1615346970000|2021-03-10 03:29:30|6687.4|6684.6|6686.9|6684.1|6687.9|6685.1|6686.9|6684.1|16
1615346980000|2021-03-10 03:29:40|6687.8|6683.8|6688|6684|6688|6684.3|6687.1|6683.8|0
1615346990000|2021-03-10 03:29:50|6687.1|6684.3|6687.1|6684.3|6688|6684.9|6687.1|6684|4
1615347000000|2021-03-10 03:30:00|6687.4|6684.6|6687.1|6684.3|6687.4|6684.6|6687.1|6684.3|4
1615347020000|2021-03-10 03:30:20|6686.6|6683.8|6686.4|6683.6|6686.7|6683.9|6686.4|6683.6|3
1615347030000|2021-03-10 03:30:30|6686.2|6683.4|6689.2|6685.2|6690|6686.3|6686.2|6683.4|4
1615347040000|2021-03-10 03:30:40|6689.8|6685.8|6688.4|6685.6|6690|6686.3|6688.4|6685.6|1
1615347050000|2021-03-10 03:30:50|6688.9|6686.1|6688.9|6686.1|6688.9|6686.1|6688.9|6686.1|0
1615347060000|2021-03-10 03:31:00|6688.6|6685.8|6688.4|6685.6|6688.7|6685.9|6688.4|6685.6|1
1615347070000|2021-03-10 03:31:10|6688.9|6686.1|6688.9|6686.1|6688.9|6686.1|6688.9|6686.1|0
1615347080000|2021-03-10 03:31:20|6689.2|6686.4|6689.9|6687.1|6689.9|6687.1|6689.2|6686.4|1
1615347090000|2021-03-10 03:31:30|6690.1|6687.3|6690.1|6687.3|6691|6687.3|6690.1|6687|1
1615347100000|2021-03-10 03:31:40|6690.7|6687.9|6691|6687|6691|6687.9|6690.7|6687|0
1615347110000|2021-03-10 03:31:50|6690.7|6687.9|6691.9|6689.1|6691.9|6689.1|6690.7|6687.9|1
1615347120000|2021-03-10 03:32:00|6691.6|6688.8|6691.4|6687.4|6691.8|6688.9|6690.6|6687.2|7
1615347130000|2021-03-10 03:32:10|6691.2|6687.2|6691.4|6688.6|6691.4|6688.6|6690.1|6687|1
1615347140000|2021-03-10 03:32:20|6691.1|6688.3|6692.4|6689.6|6692.4|6689.6|6691.1|6688.3|10
1615347150000|2021-03-10 03:32:30|||||||||3
1615347160000|2021-03-10 03:32:40|6691.3|6688.5|6692|6688|6692.2|6689.1|6691.1|6688|9
1615347170000|2021-03-10 03:32:50|6691.3|6688.5|6691.9|6689.1|6692.2|6689.1|6691.1|6688.2|0
1615347180000|2021-03-10 03:33:00|6692.1|6689.3|6692.1|6689.3|6692.1|6689.3|6692.1|6689.3|0
1615347190000|2021-03-10 03:33:10|6692.6|6689.8|6690.9|6688.1|6692.6|6689.8|6690.9|6688.1|1
1615347200000|2021-03-10 03:33:20|6690.3|6687.5|6690.1|6687.3|6690.3|6687.5|6690.1|6687.3|2
1615347210000|2021-03-10 03:33:30|6690.4|6687.6|6690.9|6688.1|6690.9|6688.1|6689.6|6686.8|12
1615347220000|2021-03-10 03:33:40|6691.8|6687.8|6690.6|6687.8|6692.2|6689.1|6690.6|6687.8|0
1615347230000|2021-03-10 03:33:50|6692|6688|6691.1|6688.3|6692|6688.3|6691.1|6688|1
1615347240000|2021-03-10 03:34:00|6691.4|6688.6|6692.1|6689.3|6692.1|6689.3|6691.4|6688.6|2
1615347250000|2021-03-10 03:34:10|6691.6|6688.8|6691.9|6689.1|6691.9|6689.1|6691.6|6688.8|0
1615347270000|2021-03-10 03:34:30|6692.1|6689.3|6692.1|6689.3|6692.1|6689.3|6692.1|6689.3|0
1615347280000|2021-03-10 03:34:40|||||||||1
1615347290000|2021-03-10 03:34:50|6692.7|6689.9|6693.3|6690.5|6694.2|6690.8|6692.7|6689.9|2
1615347300000|2021-03-10 03:35:00|6693.1|6690.3|6693.6|6690.8|6694|6690.9|6693.1|6690|3
1615347310000|2021-03-10 03:35:10|6693.9|6691.1|6695.8|6691.8|6696.2|6692.3|6693.6|6690.8|1
1615347320000|2021-03-10 03:35:20|6696|6692|6696.2|6692.2|6696.2|6693.1|6694.9|6691.8|1
1615347330000|2021-03-10 03:35:30|6695.1|6692.3|6695.1|6692.3|6696|6693.1|6695.1|6692|0
1615347340000|2021-03-10 03:35:40|6696|6692|6695.1|6692.3|6696|6692.3|6695.1|6692|0
1615347350000|2021-03-10 03:35:50|6696.2|6692.2|6697.1|6694.3|6698.2|6694.8|6696.2|6692.2|27
1615347360000|2021-03-10 03:36:00|6696.6|6693.8|6696.1|6693.3|6696.6|6693.8|6695.1|6692.2|13
1615347370000|2021-03-10 03:36:10|6695.8|6693|6696.9|6694.1|6696.9|6694.1|6695.1|6692.3|7
1615347380000|2021-03-10 03:36:20|6698|6694|6698|6694|6698|6694|6698|6694|0
1615347390000|2021-03-10 03:36:30|6698.2|6694.2|6697.9|6695.1|6698.2|6695.1|6697.9|6694.2|0
1615347400000|2021-03-10 03:36:40|6698.2|6694.2|6698.1|6695.3|6698.2|6695.3|6698.1|6694.2|1
1615347410000|2021-03-10 03:36:50|6698.3|6695.5|6696.1|6693.3|6699.6|6696.8|6696.1|6693|15
1615347420000|2021-03-10 03:37:00|6695.9|6693.1|6694|6690|6695.9|6693.1|6693.4|6690|14
1615347430000|2021-03-10 03:37:10|6694.2|6690.2|6693.9|6691.1|6694.2|6691.1|6693.9|6690.2|0
1615347440000|2021-03-10 03:37:20|6694.8|6690.8|6695|6691|6695|6691.3|6693.9|6690.3|1
1615347450000|2021-03-10 03:37:30|6693.9|6691.1|6693.5|6690.7|6693.9|6691.1|6693.5|6690.7|0
1615347460000|2021-03-10 03:37:40|6694|6690|6694|6690|6694|6690|6694|6690|0
1615347480000|2021-03-10 03:38:00|6693|6690.2|6692.9|6688.9|6693|6690.2|6692.9|6688.9|4
1615347490000|2021-03-10 03:38:10|6691.8|6689|6691.8|6689|6691.8|6689|6691.8|6689|1
1615347510000|2021-03-10 03:38:30|6691.2|6688.4|6690.6|6687.8|6691.2|6688.4|6690|6686.9|2
1615347520000|2021-03-10 03:38:40|6690.9|6686.9|6690|6687.2|6690.9|6687.2|6690|6686.9|0
1615347530000|2021-03-10 03:38:50|6689.5|6686.7|6689.8|6687|6689.8|6687|6689.5|6686.7|5
1615347540000|2021-03-10 03:39:00|6690|6687.2|6690|6687.2|6690|6687.2|6690|6687.2|0
1615347550000|2021-03-10 03:39:10|6689.8|6687|6689.5|6686.7|6690|6687.2|6689.5|6686.7|4
1615347560000|2021-03-10 03:39:20|||||||||1
1615347570000|2021-03-10 03:39:30|||||||||2
1615347580000|2021-03-10 03:39:40|6690|6687.2|6690|6687.2|6690|6687.2|6690|6687.2|5
1615347590000|2021-03-10 03:39:50|||||||||2
1615347630000|2021-03-10 03:40:30|6690.3|6687.5|6690|6687.2|6691.6|6688.8|6689.8|6686.9|1
1615347640000|2021-03-10 03:40:40|6690.8|6688|6691|6688.2|6691.8|6689|6690.8|6687.7|0
1615347660000|2021-03-10 03:41:00|6690.8|6688|6691.2|6688.4|6692.1|6689|6690.8|6687.7|0
1615347670000|2021-03-10 03:41:10|6691.6|6688.8|6691.8|6689|6692.7|6689|6691.6|6688.7|1
1615347680000|2021-03-10 03:41:20|6691.9|6687.9|6691.3|6688.5|6691.9|6688.5|6691|6687.9|0
1615347690000|2021-03-10 03:41:30|6691.8|6689|6691.6|6688.8|6692.1|6689|6691.2|6688.1|0
1615347700000|2021-03-10 03:41:40|6691|6688.2|6691|6688.2|6691|6688.2|6691|6688.2|0
1615347710000|2021-03-10 03:41:50|||||||||1
1615347720000|2021-03-10 03:42:00|6691.3|6687.3|6690.8|6688|6691.3|6688|6690.8|6687.3|0
1615347730000|2021-03-10 03:42:10|6691.1|6687.1|6690|6687.2|6691.1|6687.2|6690|6687.1|0
1615347740000|2021-03-10 03:42:20|6689.5|6686.7|6689.5|6686.7|6689.5|6686.7|6689.5|6686.7|0
1615347750000|2021-03-10 03:42:30|||||||||1
1615347760000|2021-03-10 03:42:40|6689.7|6686.9|6691.1|6687.1|6691.7|6688|6689.7|6686.9|4
1615347770000|2021-03-10 03:42:50|6690|6687.2|6690.9|6686.9|6691.1|6687.2|6690|6686.9|0
1615347780000|2021-03-10 03:43:00|6691.1|6687.1|6690.6|6687.8|6691.1|6687.8|6690|6686.9|0
1615347790000|2021-03-10 03:43:10|6690.8|6688|6690|6687.2|6691.1|6688|6690|6687.1|1
1615347800000|2021-03-10 03:43:20|6690.9|6686.9|6690|6687.2|6690.9|6687.2|6690|6686.9|0
1615347820000|2021-03-10 03:43:40|6690.9|6686.9|6690.8|6688|6691.1|6688|6690.6|6686.9|0
1615347830000|2021-03-10 03:43:50|6691.1|6687.1|6691.1|6687.1|6691.1|6687.7|6690.2|6687.1|11
1615347850000|2021-03-10 03:44:10|6690|6687.2|6690|6687.2|6691.1|6688|6690|6687.1|0
1615347870000|2021-03-10 03:44:30|||||||||1
1615347910000|2021-03-10 03:45:10|6689.8|6687|6689.8|6687|6689.8|6687|6689.8|6687|1
1615347920000|2021-03-10 03:45:20|6689.5|6686.7|6688|6685.2|6689.5|6686.7|6687.5|6684.7|12
1615347930000|2021-03-10 03:45:30|6688.4|6685.6|6689.2|6686.4|6690.1|6686.4|6688.4|6685.1|0
1615347940000|2021-03-10 03:45:40|6689|6686.2|6687.9|6685.1|6689.3|6686.2|6687.7|6684.9|13
1615347950000|2021-03-10 03:45:50|6687.5|6684.7|6686|6683.2|6687.5|6684.7|6686|6683.1|8
1615347960000|2021-03-10 03:46:00|||||||||33
1615347970000|2021-03-10 03:46:10|||||||||3
1615347980000|2021-03-10 03:46:20|||||||||31
1615347990000|2021-03-10 03:46:30|||||||||1
1615348000000|2021-03-10 03:46:40|6685.5|6682.7|6685.3|6682.5|6685.6|6682.8|6685.3|6682.5|5
1615348010000|2021-03-10 03:46:50|6685.5|6682.7|6683|6680.2|6685.5|6682.7|6683|6680.2|38
1615348020000|2021-03-10 03:47:00|6682.8|6680|6683.8|6681|6684.1|6681.2|6682.8|6679.9|2
1615348030000|2021-03-10 03:47:10|6683.5|6680.7|6683|6680.2|6683.8|6681|6682.8|6679.1|1
1615348050000|2021-03-10 03:47:30|6683.4|6680.6|6684.9|6680.9|6684.9|6680.9|6683.4|6680.6|3
1615348060000|2021-03-10 03:47:40|6683.8|6681|6684.3|6681.5|6684.3|6681.5|6683.8|6681|0
1615348070000|2021-03-10 03:47:50|6683.8|6681|6683.8|6681|6683.8|6681|6683.8|6681|1
1615348080000|2021-03-10 03:48:00|6684|6681.2|6684|6681.2|6684|6681.2|6684|6681.2|0
1615348090000|2021-03-10 03:48:10|6683.3|6680.5|6683.8|6681|6683.8|6681|6683.3|6680.5|0
1615348100000|2021-03-10 03:48:20|6683.3|6680.5|6683.3|6680.5|6683.3|6680.5|6683.3|6680.5|0
1615348110000|2021-03-10 03:48:30|6683|6680.2|6683|6680.2|6683|6680.2|6683|6680.2|1
1615348120000|2021-03-10 03:48:40|6682.5|6679.7|6682.5|6679.7|6682.5|6679.7|6682.5|6679.7|0
1615348140000|2021-03-10 03:49:00|6682.1|6679.3|6682.8|6680|6683.3|6680.5|6681.3|6678.5|7
1615348150000|2021-03-10 03:49:10|6682.9|6678.9|6683.1|6679.1|6683.1|6679.1|6682.9|6678.9|1
1615348160000|2021-03-10 03:49:20|6682.8|6680|6682.8|6680|6682.8|6680|6682.8|6680|0
1615348170000|2021-03-10 03:49:30|6683|6680.2|6685.1|6681.1|6685.1|6681.1|6683|6680.2|1
1615348180000|2021-03-10 03:49:40|6684.9|6680.9|6684.1|6680.1|6684.9|6681.2|6684|6680.1|1
1615348190000|2021-03-10 03:49:50|6683.8|6681|6684.2|6681.4|6685.1|6682|6683.8|6680.8|2
1615348200000|2021-03-10 03:50:00|6683.8|6681|6685.6|6682.8|6685.9|6682.8|6683.8|6681|1
1615348210000|2021-03-10 03:50:10|6685.3|6682.5|6685.3|6682.5|6685.3|6682.5|6685.3|6682.5|0
1615348220000|2021-03-10 03:50:20|6684.8|6682|6684.3|6681.5|6684.8|6682|6684.3|6681.5|2
1615348230000|2021-03-10 03:50:30|6684.6|6681.8|6684.6|6681.8|6684.6|6681.8|6684.3|6681.5|0
1615348240000|2021-03-10 03:50:40|6684.3|6681.5|6684.3|6681.5|6684.3|6681.5|6684.3|6681.5|0
1615348250000|2021-03-10 03:50:50|6686.2|6683.4|6685.8|6683|6687.8|6685|6685.3|6682.3|135
1615348260000|2021-03-10 03:51:00|||||||||2
1615348270000|2021-03-10 03:51:10|6686|6683.2|6686|6683.2|6686|6683.2|6686|6683.2|0
1615348280000|2021-03-10 03:51:20|6685.3|6682.5|6685.9|6681.9|6685.9|6682.8|6685|6681.9|0
1615348290000|2021-03-10 03:51:30|6686.1|6682.1|6685.8|6683|6686.1|6683|6685.8|6682.1|0
1615348300000|2021-03-10 03:51:40|||||||||1
1615348310000|2021-03-10 03:51:50|6685.3|6682.5|6685.3|6682.5|6685.3|6682.5|6685.3|6682.5|11
1615348340000|2021-03-10 03:52:20|||||||||1
1615348350000|2021-03-10 03:52:30|6684.3|6681.5|6684.3|6681.5|6684.3|6681.5|6684.3|6681.5|5
1615348380000|2021-03-10 03:53:00|6684.1|6681.3|6682.5|6679.7|6684.1|6681.3|6682.5|6679.7|2
1615348400000|2021-03-10 03:53:20|6681.8|6679|6681.8|6679|6681.8|6679|6681.8|6679|0
1615348410000|2021-03-10 03:53:30|6682|6679.2|6682|6679.2|6682.3|6679.5|6682|6679.2|3
1615348420000|2021-03-10 03:53:40|6681.3|6678.5|6681.3|6678.5|6681.8|6679|6681.3|6678.5|1
1615348460000|2021-03-10 03:54:20|||||||||1
1615348470000|2021-03-10 03:54:30|6681.1|6678.3|6681.1|6678.3|6681.1|6678.3|6681.1|6678.3|0
1615348490000|2021-03-10 03:54:50|||||||||1
1615348500000|2021-03-10 03:55:00|6683.1|6679.1|6683.1|6679.1|6683.1|6679.1|6682.9|6678.9|4
1615348510000|2021-03-10 03:55:10|6682.2|6679.4|6682|6679.2|6682.2|6679.4|6682|6679.2|0
1615348520000|2021-03-10 03:55:20|6681.3|6678.5|6681.3|6678.5|6681.3|6678.5|6681.3|6678.5|0
1615348540000|2021-03-10 03:55:40|||||||||1
1615348550000|2021-03-10 03:55:50|6681.5|6678.7|6681.5|6678.7|6681.5|6678.7|6681.5|6678.7|2
1615348570000|2021-03-10 03:56:10|6681.3|6678.5|6681.3|6678.5|6681.3|6678.5|6681.3|6678.5|0
1615348580000|2021-03-10 03:56:20|6681.1|6678.3|6683|6680.2|6683.6|6680.2|6681.1|6678.3|7
1615348590000|2021-03-10 03:56:30|6682.8|6680|6682.8|6680|6682.8|6680|6682.8|6680|0
1615348600000|2021-03-10 03:56:40|6683.1|6679.1|6682|6679.2|6683.1|6679.2|6682|6679.1|0
1615348610000|2021-03-10 03:56:50|6682.8|6680|6683.1|6679.1|6683.1|6680|6682.8|6679.1|1
1615348620000|2021-03-10 03:57:00|6682.8|6680|6682.8|6680|6682.8|6680|6682.8|6680|1
1615348630000|2021-03-10 03:57:10|6683|6680.2|6683|6680.2|6683|6680.2|6683|6680.2|0
1615348650000|2021-03-10 03:57:30|6683.6|6680.8|6682.3|6679.5|6683.8|6681|6682.3|6679.5|14
1615348660000|2021-03-10 03:57:40|6682|6679.2|6682|6679.2|6682|6679.2|6681.3|6678.5|11
1615348670000|2021-03-10 03:57:50|||||||||2
1615348680000|2021-03-10 03:58:00|6682.3|6679.5|6682.3|6679.5|6682.3|6679.5|6682.3|6679.5|1
1615348700000|2021-03-10 03:58:20|||||||||1
1615348710000|2021-03-10 03:58:30|6682|6679.2|6681|6678.2|6682|6679.2|6680.5|6677.7|10
1615348720000|2021-03-10 03:58:40|6680.5|6677.7|6680.5|6677.7|6680.5|6677.7|6680.5|6677.7|0
1615348740000|2021-03-10 03:59:00|6680|6677.2|6680|6677.2|6680|6677.2|6680|6677.2|1
1615348750000|2021-03-10 03:59:10|6679.8|6677|6679.8|6677|6679.8|6677|6679.8|6677|0
1615348770000|2021-03-10 03:59:30|||||||||1
1615348790000|2021-03-10 03:59:50|||||||||1
1615348800000|2021-03-10 04:00:00|6680.7|6676.7|6680|6677.2|6680.9|6678|6680|6676.7|1
1615348810000|2021-03-10 04:00:10|6680.3|6677.5|6682.1|6679.3|6682.1|6679.3|6680.3|6677.5|28
1615348820000|2021-03-10 04:00:20|6681.9|6677.9|6682.3|6679.5|6682.4|6679.5|6681.6|6677.9|69
1615348830000|2021-03-10 04:00:30|6681.8|6679|6680.8|6678|6682.1|6679.3|6680.8|6678|10
1615348850000|2021-03-10 04:00:50|6681.1|6678.3|6680.3|6677.5|6681.3|6678.5|6680.3|6677.5|5
1615348860000|2021-03-10 04:01:00|6680.6|6677.8|6680.6|6677.8|6680.6|6677.8|6680.6|6677.8|0
1615348870000|2021-03-10 04:01:10|6680.3|6677.5|6680.3|6677.5|6680.3|6677.5|6680.3|6677.5|0
1615348880000|2021-03-10 04:01:20|6680.6|6677.8|6680.3|6677.5|6680.6|6677.8|6680.3|6677.5|2
1615348890000|2021-03-10 04:01:30|6680|6677.2|6680|6677.2|6680|6677.2|6680|6677.2|1
1615348900000|2021-03-10 04:01:40|6680.3|6677.5|6680|6677.2|6680.3|6677.5|6680|6677.2|0
1615348920000|2021-03-10 04:02:00|6679.5|6676.7|6679.5|6676.7|6679.5|6676.7|6679.5|6676.7|0
1615348930000|2021-03-10 04:02:10|||||||||1
1615348950000|2021-03-10 04:02:30|||||||||17
1615348960000|2021-03-10 04:02:40|6679|6676.2|6679.3|6676.5|6679.3|6676.5|6678.8|6676|13
1615348970000|2021-03-10 04:02:50|6679|6676.2|6678.8|6676|6679|6676.2|6678.8|6676|5
1615348990000|2021-03-10 04:03:10|6678.3|6675.5|6675|6672.2|6678.3|6675.5|6675|6671.9|29
1615349000000|2021-03-10 04:03:20|6675.9|6671.9|6675.9|6671.9|6675.9|6672.8|6675.6|6671.9|0
1615349010000|2021-03-10 04:03:30|6675|6672.2|6675|6672.2|6675.3|6672.5|6675|6672.2|3
1615349020000|2021-03-10 04:03:40|6675.9|6671.9|6675|6672.2|6675.9|6672.2|6675|6671.9|0
1615349050000|2021-03-10 04:04:10|6674.6|6671.8|6674.1|6671.3|6674.9|6671.8|6673.8|6670.9|1
1615349060000|2021-03-10 04:04:20|6673.6|6670.8|6673.6|6670.8|6673.6|6670.8|6673.6|6670.8|1
1615349070000|2021-03-10 04:04:30|6673.8|6671|6673.8|6671|6673.8|6671|6673.8|6671|0
1615349080000|2021-03-10 04:04:40|6674.1|6671.3|6674.3|6671.5|6674.3|6671.5|6674.1|6671.3|0
1615349090000|2021-03-10 04:04:50|||||||||2
1615349100000|2021-03-10 04:05:00|6674.6|6671.8|6673.8|6671|6674.7|6671.8|6673.8|6670.7|6
1615349110000|2021-03-10 04:05:10|6674.7|6670.7|6674.7|6670.7|6674.7|6670.7|6674.7|6670.7|0
1615349120000|2021-03-10 04:05:20|6674.4|6671.6|6674.7|6670.7|6674.7|6671.6|6674.4|6670.7|0
1615349130000|2021-03-10 04:05:30|6673.8|6671|6673.8|6671|6673.8|6671|6673.8|6671|9
1615349160000|2021-03-10 04:06:00|6673.6|6670.8|6673.6|6670.8|6673.6|6670.8|6673.6|6670.8|0
1615349170000|2021-03-10 04:06:10|6674.1|6671.3|6674.1|6671.3|6674.1|6671.3|6674.1|6671.3|1
1615349180000|2021-03-10 04:06:20|6674.4|6671.6|6675.6|6672.8|6675.6|6672.8|6674.4|6671.6|4
1615349190000|2021-03-10 04:06:30|||||||||1
1615349210000|2021-03-10 04:06:50|||||||||2
1615349230000|2021-03-10 04:07:10|6676.5|6672.5|6675.6|6672.8|6676.5|6673|6675.6|6672.5|1
1615349250000|2021-03-10 04:07:30|6675|6672.2|6674.8|6672|6675|6672.2|6674.8|6672|3
1615349270000|2021-03-10 04:07:50|6674.9|6670.9|6674.2|6671.4|6674.9|6672|6674.2|6670.9|7
1615349280000|2021-03-10 04:08:00|6673.8|6671|6674|6671.2|6674.3|6671.5|6673.8|6671|3
1615349290000|2021-03-10 04:08:10|6673.8|6671|6674.3|6671.5|6674.3|6671.5|6673.8|6671|1
1615349300000|2021-03-10 04:08:20|6674|6671.2|6674.6|6671.8|6674.6|6671.8|6674|6671.2|5
1615349310000|2021-03-10 04:08:30|6674.3|6671.5|6674.6|6671.8|6674.6|6671.8|6674.3|6671.5|0
1615349320000|2021-03-10 04:08:40|6675.6|6672.8|6676.7|6672.7|6676.7|6673|6675.6|6672.7|1
1615349330000|2021-03-10 04:08:50|6676.5|6672.5|6675.6|6672.8|6676.5|6672.8|6675.3|6672.5|2
1615349350000|2021-03-10 04:09:10|6676.6|6673.8|6676.6|6673.8|6676.6|6673.8|6676.6|6673.8|0
1615349370000|2021-03-10 04:09:30|6676.1|6673.3|6675.6|6672.8|6676.1|6673.3|6675.3|6672.5|2
1615349380000|2021-03-10 04:09:40|6675.8|6673|6676.3|6673.5|6676.7|6673.5|6675.8|6672.7|0
1615349390000|2021-03-10 04:09:50|6676.6|6673.8|6676.3|6673.5|6676.6|6673.8|6676.3|6673.5|0
1615349400000|2021-03-10 04:10:00|6676.6|6673.8|6675.6|6672.8|6676.6|6673.8|6675.6|6672.8|5
1615349420000|2021-03-10 04:10:20|6675|6672.2|6675|6672.2|6675|6672.2|6675|6672.2|1
1615349430000|2021-03-10 04:10:30|6674.8|6672|6674.8|6672|6674.8|6672|6674.8|6672|1
1615349440000|2021-03-10 04:10:40|6675.1|6672.3|6675.1|6672.3|6675.1|6672.3|6675.1|6672.3|1
1615349470000|2021-03-10 04:11:10|6674.8|6672|6675.9|6671.9|6675.9|6673|6674.8|6671.9|7
1615349480000|2021-03-10 04:11:20|6675.6|6672.8|6675.6|6672.8|6675.9|6672.8|6675.6|6671.9|1
1615349500000|2021-03-10 04:11:40|||||||||6
1615349510000|2021-03-10 04:11:50|6676.8|6674|6676.8|6674|6676.8|6674|6676.8|6674|4
1615349520000|2021-03-10 04:12:00|6677|6674.2|6677.8|6675|6677.9|6675|6677|6673.9|1
1615349530000|2021-03-10 04:12:10|6679.3|6676.5|6678.8|6676|6679.3|6676.5|6678.8|6676|42
1615349550000|2021-03-10 04:12:30|6679.4|6676.6|6679.8|6677|6679.8|6677|6679.4|6676.6|0
1615349560000|2021-03-10 04:12:40|6680.9|6676.9|6679.8|6677|6680.9|6677.2|6679.8|6676.9|1
1615349600000|2021-03-10 04:13:20|||||||||2
1615349610000|2021-03-10 04:13:30|6680.7|6676.7|6680.8|6678|6681.3|6678.5|6680.4|6676.7|2
1615349620000|2021-03-10 04:13:40|6680.5|6677.7|6679.8|6677|6680.5|6677.7|6679.8|6677|0
1615349640000|2021-03-10 04:14:00|6679.6|6676.8|6679|6676.2|6679.6|6676.8|6679|6676.2|1
1615349650000|2021-03-10 04:14:10|6678.7|6675.9|6678.3|6675.5|6678.7|6675.9|6678.3|6675.5|0
1615349670000|2021-03-10 04:14:30|6678.6|6675.8|6679.8|6677|6679.9|6677|6678.6|6675.8|5
1615349680000|2021-03-10 04:14:40|6680.1|6677.3|6678.8|6676|6680.3|6677.5|6678.8|6676|2
1615349690000|2021-03-10 04:14:50|6679.1|6676.3|6679|6676.2|6679.3|6676.5|6679|6676.2|0
1615349700000|2021-03-10 04:15:00|||||||||1
1615349720000|2021-03-10 04:15:20|||||||||1
1615349740000|2021-03-10 04:15:40|6678.8|6676|6678.8|6676|6678.8|6676|6678.8|6676|0
1615349750000|2021-03-10 04:15:50|6679.1|6676.3|6679.6|6676.8|6679.6|6676.8|6679.1|6676.3|2
1615349760000|2021-03-10 04:16:00|6679.3|6676.5|6679|6676.2|6679.7|6676.8|6679|6675.7|2
1615349770000|2021-03-10 04:16:10|6678.6|6675.8|6678.6|6675.8|6678.6|6675.8|6678.6|6675.8|0
1615349780000|2021-03-10 04:16:20|6678.9|6676.1|6677.8|6675|6679.1|6676.3|6677.8|6675|1
1615349790000|2021-03-10 04:16:30|6677.6|6674.8|6678.6|6675.8|6678.9|6675.8|6677.1|6674.3|0
1615349800000|2021-03-10 04:16:40|6678.8|6676|6678.8|6676|6679.1|6676|6678.8|6675.1|1
1615349810000|2021-03-10 04:16:50|6679.1|6675.1|6678|6675.2|6679.1|6675.4|6678|6674.8|0
1615349820000|2021-03-10 04:17:00|6677.8|6675|6677.3|6674.5|6677.8|6675|6677.3|6674.5|0
1615349830000|2021-03-10 04:17:10|6676.8|6674|6676.8|6674|6676.8|6674|6676.8|6674|1
1615349840000|2021-03-10 04:17:20|6676.5|6673.7|6675.3|6672.5|6676.5|6673.7|6675.3|6672.5|1
1615349870000|2021-03-10 04:17:50|6675.6|6672.8|6677.3|6674.5|6677.8|6675|6675.6|6672.8|4
1615349880000|2021-03-10 04:18:00|6677|6674.2|6677|6674.2|6677|6674.2|6677|6674.2|1
1615349890000|2021-03-10 04:18:10|6676.3|6673.5|6675.8|6673|6676.8|6674|6675.8|6673|1
1615349900000|2021-03-10 04:18:20|||||||||27
1615349920000|2021-03-10 04:18:40|||||||||1
1615349940000|2021-03-10 04:19:00|6676.8|6674|6677.7|6673.7|6677.7|6674|6676.8|6673.7|3
1615349950000|2021-03-10 04:19:10|6677.9|6673.9|6677.7|6673.7|6677.9|6674|6676.8|6673.7|0
1615349960000|2021-03-10 04:19:20|6677.9|6673.9|6678.6|6675.8|6678.6|6675.8|6677.9|6673.9|11
1615349970000|2021-03-10 04:19:30|6678.3|6675.5|6677.8|6675|6678.3|6675.5|6677.8|6675|1
1615349980000|2021-03-10 04:19:40|6678.7|6674.7|6678.8|6676|6678.8|6676|6678.7|6674.7|0
1615349990000|2021-03-10 04:19:50|6677.8|6675|6678.3|6675.5|6678.9|6676|6677.8|6674.9|3
1615350000000|2021-03-10 04:20:00|6678|6675.2|6678|6675.2|6678|6675.2|6678|6675.2|1
1615350010000|2021-03-10 04:20:10|6677.8|6675|6677.8|6675|6677.8|6675|6677.8|6675|0
1615350030000|2021-03-10 04:20:30|6677.6|6674.8|6677.6|6674.8|6677.6|6674.8|6677.3|6674.5|3
1615350040000|2021-03-10 04:20:40|6677.3|6674.5|6677.6|6674.8|6677.6|6674.8|6677.3|6674.5|0
1615350050000|2021-03-10 04:20:50|6677.3|6674.5|6676.6|6673.8|6677.3|6674.5|6676.6|6673.8|2
1615350060000|2021-03-10 04:21:00|||||||||4
1615350070000|2021-03-10 04:21:10|6676.8|6674|6675.8|6673|6676.8|6674|6675.8|6673|1
1615350080000|2021-03-10 04:21:20|||||||||4
1615350090000|2021-03-10 04:21:30|6676.8|6674|6676.7|6672.7|6677.1|6674|6676.2|6672.7|1
1615350100000|2021-03-10 04:21:40|6677.1|6673.1|6677.1|6673.1|6677.1|6673.1|6677.1|6673.1|0
1615350110000|2021-03-10 04:21:50|6676.9|6672.9|6676.9|6672.9|6676.9|6672.9|6676.9|6672.9|1
1615350140000|2021-03-10 04:22:20|6675.8|6673|6675.8|6673|6676.7|6673|6675.8|6672.7|0
1615350150000|2021-03-10 04:22:30|6676.7|6672.7|6676.7|6672.7|6676.7|6673|6675.8|6672.7|1
1615350160000|2021-03-10 04:22:40|6676.9|6672.9|6676.6|6673.8|6676.9|6673.8|6676.6|6672.9|1
1615350190000|2021-03-10 04:23:10|6676.3|6673.5|6676.3|6673.5|6676.6|6673.8|6676.3|6673.5|2
1615350200000|2021-03-10 04:23:20|6676.6|6673.8|6676.6|6673.8|6676.6|6673.8|6676.6|6673.8|0
1615350210000|2021-03-10 04:23:30|6676.3|6673.5|6675.6|6672.8|6676.3|6673.5|6675.6|6672.8|1
1615350220000|2021-03-10 04:23:40|6676|6673.2|6676.8|6674|6676.8|6674|6676|6673.2|3
1615350230000|2021-03-10 04:23:50|||||||||1
1615350240000|2021-03-10 04:24:00|6677|6674.2|6677|6674.2|6677|6674.2|6677|6674.2|13
1615350250000|2021-03-10 04:24:10|6678.7|6674.7|6678.7|6674.7|6678.7|6674.7|6678.7|6674.7|0
1615350260000|2021-03-10 04:24:20|6678.4|6675.6|6678.4|6675.6|6678.4|6675.6|6678.4|6675.6|0
1615350270000|2021-03-10 04:24:30|6678.6|6675.8|6678.6|6675.8|6678.6|6675.8|6678.3|6675.5|1
1615350280000|2021-03-10 04:24:40|6678.3|6675.5|6678|6675.2|6678.3|6675.5|6678|6675.2|1
1615350290000|2021-03-10 04:24:50|6678.9|6674.9|6678.9|6674.9|6678.9|6675.8|6678|6674.9|0
1615350300000|2021-03-10 04:25:00|6678|6675.2|6678.8|6676|6678.8|6676|6678|6675.2|3
1615350310000|2021-03-10 04:25:10|||||||||1
1615350330000|2021-03-10 04:25:30|6679.6|6676.8|6679.3|6676.5|6679.6|6676.8|6679.3|6676.5|5
1615350340000|2021-03-10 04:25:40|6679.6|6676.8|6679.6|6676.8|6679.6|6676.8|6679.6|6676.8|1
1615350350000|2021-03-10 04:25:50|||||||||1
1615350360000|2021-03-10 04:26:00|6680.3|6677.5|6679.3|6676.5|6680.6|6677.8|6679.3|6676.5|10
1615350370000|2021-03-10 04:26:10|6679.6|6676.8|6679.6|6676.8|6679.6|6676.8|6679.6|6676.8|0
1615350380000|2021-03-10 04:26:20|6679.3|6676.5|6679.3|6676.5|6679.3|6676.5|6679.3|6676.5|0
1615350390000|2021-03-10 04:26:30|6679|6676.2|6678.6|6675.8|6679.1|6676.3|6678.6|6675.8|1
1615350400000|2021-03-10 04:26:40|6679.1|6676.3|6679.3|6676.5|6679.3|6676.5|6679.1|6676.3|0
1615350410000|2021-03-10 04:26:50|6679|6676.2|6679.3|6676.5|6679.3|6676.5|6678.8|6676|1
1615350420000|2021-03-10 04:27:00|6679|6676.2|6678.8|6676|6679|6676.2|6678.8|6676|1
1615350430000|2021-03-10 04:27:10|||||||||2
1615350440000|2021-03-10 04:27:20|6678.1|6674.1|6676.8|6674|6678.1|6674.7|6676.8|6673.9|4
1615350470000|2021-03-10 04:27:50|||||||||1
1615350480000|2021-03-10 04:28:00|6677.7|6673.7|6677.7|6673.7|6677.7|6673.7|6677.7|6673.7|0
1615350490000|2021-03-10 04:28:10|6676.8|6674|6676.8|6674|6676.8|6674|6676.8|6674|8
1615350510000|2021-03-10 04:28:30|||||||||1
1615350520000|2021-03-10 04:28:40|||||||||1
1615350530000|2021-03-10 04:28:50|||||||||1
1615350550000|2021-03-10 04:29:10|6676.5|6673.7|6676.3|6673.5|6676.5|6673.7|6676.3|6673.5|1
1615350560000|2021-03-10 04:29:20|6675.9|6673.1|6675.9|6673.1|6675.9|6673.1|6675.9|6673.1|1
1615350570000|2021-03-10 04:29:30|6676.1|6673.3|6676.1|6673.3|6676.1|6673.3|6675.6|6672.8|3
1615350580000|2021-03-10 04:29:40|6675.6|6672.8|6675.6|6672.8|6676.1|6673.3|6675.6|6672.8|1
1615350590000|2021-03-10 04:29:50|6675.3|6672.5|6675.3|6672.5|6675.3|6672.5|6675.3|6672.5|0
1615350600000|2021-03-10 04:30:00|6676.1|6673.3|6676.3|6673.5|6677.7|6674|6676.1|6673.3|12
1615350610000|2021-03-10 04:30:10|6676.8|6674|6676.8|6674|6676.8|6674|6676.8|6674|9
1615350620000|2021-03-10 04:30:20|||||||||2
1615350630000|2021-03-10 04:30:30|6677.7|6673.7|6676.8|6674|6677.7|6674|6676.8|6673.7|0
1615350640000|2021-03-10 04:30:40|6677|6674.2|6677.3|6674.5|6677.6|6674.8|6677|6674.2|1
1615350650000|2021-03-10 04:30:50|6676.9|6674.1|6674.8|6672|6676.9|6674.1|6674.8|6672|5
1615350660000|2021-03-10 04:31:00|||||||||4
1615350680000|2021-03-10 04:31:20|||||||||1
1615350700000|2021-03-10 04:31:40|6674.6|6671.8|6674.6|6671.8|6674.6|6671.8|6674.6|6671.8|6
1615350710000|2021-03-10 04:31:50|||||||||1
1615350720000|2021-03-10 04:32:00|||||||||2
1615350730000|2021-03-10 04:32:10|6674.9|6672.1|6677.6|6674.8|6677.6|6674.8|6674.9|6672.1|7
1615350740000|2021-03-10 04:32:20|6678.3|6675.5|6678.8|6676|6679.3|6676.5|6678.3|6675.5|1
1615350750000|2021-03-10 04:32:30|6679.7|6675.7|6679.6|6676.8|6679.7|6676.8|6679.6|6675.7|0
1615350760000|2021-03-10 04:32:40|6678.8|6676|6679.7|6675.7|6679.7|6676.3|6678.8|6675.7|1
1615350770000|2021-03-10 04:32:50|6679.4|6676.6|6679.6|6676.8|6679.6|6676.8|6679.4|6676.6|0
1615350780000|2021-03-10 04:33:00|6679.4|6676.6|6679.6|6676.8|6679.9|6676.8|6678.8|6675.7|2
1615350800000|2021-03-10 04:33:20|6679.3|6676.5|6679.6|6676.8|6679.6|6676.8|6679.3|6676.5|0
1615350810000|2021-03-10 04:33:30|6679.3|6676.5|6679|6676.2|6679.6|6676.8|6679|6676.2|1
1615350820000|2021-03-10 04:33:40|6679.3|6676.5|6680.4|6677.6|6680.4|6677.6|6679|6676.2|6
1615350830000|2021-03-10 04:33:50|6680.8|6678|6682.3|6679.5|6682.3|6679.5|6680.8|6678|23
1615350840000|2021-03-10 04:34:00|6682|6679.2|6683.2|6680.4|6683.2|6680.4|6681.6|6678.8|76
1615350850000|2021-03-10 04:34:10|6684.1|6680.1|6683.8|6681|6684.2|6681|6683|6679.9|32
1615350860000|2021-03-10 04:34:20|6683.3|6680.5|6683.6|6680.8|6683.6|6680.8|6683.3|6680.5|2
1615350870000|2021-03-10 04:34:30|6683.8|6681|6683.8|6681|6683.8|6681|6683.8|6681|0
1615350880000|2021-03-10 04:34:40|6684.7|6680.7|6683.8|6681|6684.8|6682|6683|6679.9|4
1615350890000|2021-03-10 04:34:50|6683.3|6680.5|6683.3|6680.5|6683.7|6680.5|6682.8|6679.7|0
1615350900000|2021-03-10 04:35:00|6683|6680.2|6683|6680.2|6683|6680.2|6683|6680.2|2
1615350910000|2021-03-10 04:35:10|6682.6|6679.8|6680.8|6678|6682.7|6679.8|6680.8|6677.9|5
1615350920000|2021-03-10 04:35:20|6681.3|6678.5|6680.8|6678|6681.3|6678.5|6680.8|6678|3
1615350930000|2021-03-10 04:35:30|6681.6|6678.8|6681.6|6678.8|6681.6|6678.8|6681.3|6678.5|1
1615350940000|2021-03-10 04:35:40|6681.8|6679|6681.8|6679|6681.8|6679|6681.8|6679|1
1615350960000|2021-03-10 04:36:00|6682.6|6679.8|6683.6|6680.8|6683.6|6680.8|6682.6|6679.8|1
1615350970000|2021-03-10 04:36:10|6683.9|6681.1|6682|6679.2|6684.1|6681.3|6682|6679.2|5
1615350980000|2021-03-10 04:36:20|6683|6680.2|6683.1|6679.1|6683.1|6680.2|6683|6679.1|2
1615350990000|2021-03-10 04:36:30|6682.6|6679.8|6682.6|6679.8|6682.6|6679.8|6682.6|6679.8|0
1615351000000|2021-03-10 04:36:40|6682.9|6678.9|6682.9|6678.9|6682.9|6679.2|6682|6678.9|1
1615351010000|2021-03-10 04:36:50|6682.6|6679.8|6682.6|6679.8|6682.6|6679.8|6682.6|6679.8|0
1615351020000|2021-03-10 04:37:00|||||||||1
1615351050000|2021-03-10 04:37:30|6682.3|6679.5|6680.8|6678|6682.3|6679.5|6680.8|6677.9|7
1615351060000|2021-03-10 04:37:40|||||||||1
1615351070000|2021-03-10 04:37:50|||||||||3
1615351090000|2021-03-10 04:38:10|6680.3|6677.5|6680.3|6677.5|6680.3|6677.5|6680.3|6677.5|0
1615351100000|2021-03-10 04:38:20|6679.8|6677|6680.3|6677.5|6680.3|6677.5|6679.8|6677|3
1615351110000|2021-03-10 04:38:30|6679.8|6677|6682.6|6679.8|6682.9|6679.8|6679.8|6677|1
1615351120000|2021-03-10 04:38:40|6683.5|6679.5|6682.6|6679.8|6683.5|6680|6682.6|6679.5|3
1615351140000|2021-03-10 04:39:00|6682.9|6678.9|6681.8|6679|6682.9|6679.8|6681.5|6678.1|4
1615351150000|2021-03-10 04:39:10|6682.7|6678.7|6681.6|6678.8|6682.7|6679|6681.6|6678.7|0
1615351170000|2021-03-10 04:39:30|6681.3|6678.5|6680.8|6678|6681.6|6678.8|6680.8|6678|0
1615351180000|2021-03-10 04:39:40|6681.8|6679|6682|6679.2|6682|6679.2|6681.8|6679|0
1615351200000|2021-03-10 04:40:00|6682.3|6679.5|6682.3|6679.5|6682.3|6679.5|6682.3|6679.5|0
1615351210000|2021-03-10 04:40:10|6682.6|6679.8|6682.6|6679.8|6682.8|6680|6682.3|6679.5|8
1615351240000|2021-03-10 04:40:40|6682|6679.2|6682.3|6679.5|6682.9|6679.8|6682|6678.9|1
1615351250000|2021-03-10 04:40:50|||||||||1
1615351260000|2021-03-10 04:41:00|6682.6|6679.8|6682.6|6679.8|6682.6|6679.8|6682.6|6679.8|1
1615351270000|2021-03-10 04:41:10|6682.5|6679.7|6682.1|6679.3|6682.6|6679.8|6681.8|6679|2
1615351280000|2021-03-10 04:41:20|6682.6|6679.8|6682.6|6679.8|6682.6|6679.8|6682.6|6679.8|1
1615351290000|2021-03-10 04:41:30|6682.8|6680|6682|6679.2|6682.8|6680|6682|6679.2|1
1615351300000|2021-03-10 04:41:40|6681.8|6679|6681.8|6679|6681.8|6679|6681.8|6679|0
1615351310000|2021-03-10 04:41:50|6682.4|6679.6|6682.2|6679.4|6682.6|6679.8|6682.2|6679.4|0
1615351320000|2021-03-10 04:42:00|6681.8|6679|6683.1|6680.3|6683.5|6680.7|6681.8|6679|5
1615351330000|2021-03-10 04:42:10|6682.6|6679.8|6682.6|6679.8|6682.6|6679.8|6682.6|6679.8|15
1615351340000|2021-03-10 04:42:20|6682.3|6679.5|6683.1|6680.3|6683.1|6680.3|6682.3|6679.5|3
1615351350000|2021-03-10 04:42:30|||||||||3
1615351360000|2021-03-10 04:42:40|6682.9|6680.1|6682.6|6679.8|6682.9|6680.1|6682.6|6679.8|1
1615351370000|2021-03-10 04:42:50|6682.3|6679.5|6682.1|6679.3|6682.3|6679.5|6682.1|6679.3|1
1615351390000|2021-03-10 04:43:10|6682.6|6679.8|6683.1|6680.3|6683.1|6680.3|6682.6|6679.8|0
1615351400000|2021-03-10 04:43:20|6682.6|6679.8|6682.6|6679.8|6682.6|6679.8|6682.6|6679.8|1
1615351410000|2021-03-10 04:43:30|||||||||1
1615351430000|2021-03-10 04:43:50|6682.3|6679.5|6682.3|6679.5|6682.3|6679.5|6682.3|6679.5|0
1615351440000|2021-03-10 04:44:00|6682.6|6679.8|6682.6|6679.8|6682.6|6679.8|6682.6|6679.8|1
1615351450000|2021-03-10 04:44:10|||||||||1
1615351490000|2021-03-10 04:44:50|6682|6679.2|6682.6|6679.8|6682.6|6679.8|6682|6679.2|1
1615351510000|2021-03-10 04:45:10|6682.3|6679.5|6682.3|6679.5|6682.3|6679.5|6682.3|6679.5|0
1615351530000|2021-03-10 04:45:30|6682.1|6679.3|6682.1|6679.3|6682.1|6679.3|6681.8|6679|1
1615351570000|2021-03-10 04:46:10|||||||||1
1615351580000|2021-03-10 04:46:20|6681.3|6678.5|6681.3|6678.5|6681.3|6678.5|6681.3|6678.5|2
1615351590000|2021-03-10 04:46:30|6681|6678.2|6680.1|6677.3|6681|6678.2|6680.1|6677.3|2
1615351610000|2021-03-10 04:46:50|6679.8|6677|6679.8|6677|6680.1|6677.3|6679.8|6677|2
1615351630000|2021-03-10 04:47:10|6681.8|6679|6681.8|6679|6681.8|6679|6681.8|6679|6
1615351650000|2021-03-10 04:47:30|||||||||1
1615351660000|2021-03-10 04:47:40|6681.3|6678.5|6681.6|6678.8|6681.6|6678.8|6681.3|6678.5|0
1615351670000|2021-03-10 04:47:50|||||||||1
1615351690000|2021-03-10 04:48:10|6681.3|6678.5|6680.8|6678|6681.3|6678.5|6680.8|6678|2
1615351700000|2021-03-10 04:48:20|6680.5|6677.7|6680.3|6677.5|6680.5|6677.7|6680.3|6677.5|0
1615351710000|2021-03-10 04:48:30|6680.5|6677.7|6680.5|6677.7|6680.5|6677.7|6680.5|6677.7|0
1615351720000|2021-03-10 04:48:40|6680|6677.2|6680.5|6677.7|6680.5|6677.7|6680|6677.2|1
1615351730000|2021-03-10 04:48:50|6680.3|6677.5|6680.5|6677.7|6680.5|6677.7|6680|6677.2|10
1615351770000|2021-03-10 04:49:30|6680.3|6677.5|6680.3|6677.5|6680.3|6677.5|6680.3|6677.5|1
1615351780000|2021-03-10 04:49:40|6680.5|6677.7|6680.5|6677.7|6680.5|6677.7|6680.5|6677.7|0
1615351790000|2021-03-10 04:49:50|6680|6677.2|6680.5|6677.7|6680.5|6677.7|6680|6677.2|4
1615351800000|2021-03-10 04:50:00|||||||||1
1615351840000|2021-03-10 04:50:40|6680|6677.2|6680.3|6677.5|6680.3|6677.5|6680|6677.2|1
1615351860000|2021-03-10 04:51:00|6680.5|6677.7|6680.5|6677.7|6680.5|6677.7|6680.5|6677.7|0
1615351870000|2021-03-10 04:51:10|||||||||1
1615351880000|2021-03-10 04:51:20|||||||||1
1615351910000|2021-03-10 04:51:50|6680|6677.2|6680.5|6677.7|6680.5|6677.7|6680|6677.2|1
1615351920000|2021-03-10 04:52:00|||||||||1
1615351930000|2021-03-10 04:52:10|6680.8|6678|6680.8|6678|6680.8|6678|6680.8|6678|3
1615351960000|2021-03-10 04:52:40|6680.5|6677.7|6680.8|6678|6680.8|6678|6680.5|6677.7|1
1615351970000|2021-03-10 04:52:50|6680.5|6677.7|6675.6|6672.8|6680.8|6678|6675.3|6672.5|1
1615351980000|2021-03-10 04:53:00|6675.3|6672.5|6675.6|6672.8|6675.6|6672.8|6675.3|6672.5|0
1615351990000|2021-03-10 04:53:10|6675.4|6672.6|6674.8|6672|6675.4|6672.6|6674.8|6672|3
1615352000000|2021-03-10 04:53:20|6674.5|6671.7|6673.8|6671|6674.5|6671.7|6673.8|6671|1
1615352010000|2021-03-10 04:53:30|6673.5|6670.7|6673.3|6670.5|6673.5|6670.7|6673.3|6670.5|0
1615352020000|2021-03-10 04:53:40|6673|6670.2|6672.6|6669.8|6673.7|6670.2|6672.6|6669.7|5
1615352030000|2021-03-10 04:53:50|6673.2|6670.4|6673.8|6671|6674.3|6671.5|6673.2|6670.1|1
1615352040000|2021-03-10 04:54:00|6673.9|6669.9|6674.1|6670.1|6674.1|6671|6672.8|6669.7|1
1615352050000|2021-03-10 04:54:10|6673.8|6671|6673.7|6669.7|6674.1|6671|6673|6669.7|0
1615352060000|2021-03-10 04:54:20|6673.6|6670.8|6674.7|6670.7|6674.7|6670.8|6673.6|6669.9|0
1615352070000|2021-03-10 04:54:30|6674.9|6670.9|6674|6671.2|6674.9|6671.2|6674|6670.9|1
1615352080000|2021-03-10 04:54:40|||||||||1
1615352090000|2021-03-10 04:54:50|6674.3|6670.3|6674.3|6670.3|6674.3|6670.3|6674.3|6670.3|0
1615352100000|2021-03-10 04:55:00|6674.1|6670.1|6673.2|6670.4|6674.1|6670.4|6673.2|6670.1|0
1615352110000|2021-03-10 04:55:10|6673|6670.2|6673|6670.2|6673|6670.2|6673|6670.2|2
1615352120000|2021-03-10 04:55:20|6673.2|6670.4|6673.3|6670.5|6673.8|6671|6673.2|6670.4|3
1615352150000|2021-03-10 04:55:50|6673.1|6670.3|6673.1|6670.3|6673.1|6670.3|6673.1|6670.3|1
1615352160000|2021-03-10 04:56:00|6674|6671.2|6674.8|6672|6675.9|6672.4|6674|6670.6|4
1615352190000|2021-03-10 04:56:30|6675|6672.2|6674.3|6671.5|6675|6672.2|6674.3|6671.5|0
1615352200000|2021-03-10 04:56:40|6674.8|6672|6675.8|6673|6677.2|6674.4|6674.8|6672|2
1615352210000|2021-03-10 04:56:50|6676.1|6672.1|6675.8|6673|6676.1|6673|6675.8|6672.1|0
1615352220000|2021-03-10 04:57:00|6676.4|6673.6|6676.3|6673.5|6676.8|6674|6676.3|6673.5|0
1615352240000|2021-03-10 04:57:20|6675.8|6673|6675.8|6673|6676.1|6673|6675.8|6672.1|1
1615352250000|2021-03-10 04:57:30|6676.1|6672.1|6676.1|6672.1|6676.1|6672.1|6676.1|6672.1|0
1615352260000|2021-03-10 04:57:40|6675.2|6672.4|6675|6672.2|6675.2|6672.4|6675|6672.2|0
1615352270000|2021-03-10 04:57:50|6674.3|6671.5|6674.3|6671.5|6674.3|6671.5|6674.3|6671.5|0
1615352280000|2021-03-10 04:58:00|6674.6|6671.8|6674.6|6671.8|6674.6|6671.8|6674.6|6671.8|4
1615352290000|2021-03-10 04:58:10|6675.8|6673|6675.8|6673|6675.8|6673|6675.8|6673|0
1615352320000|2021-03-10 04:58:40|6676|6673.2|6675.4|6672.6|6676|6673.2|6675.4|6672.6|5
1615352330000|2021-03-10 04:58:50|6675.1|6671.1|6674.8|6672|6675.1|6672|6674.8|6671.1|0
1615352340000|2021-03-10 04:59:00|6675.1|6671.1|6674.6|6671.8|6675.1|6672|6674.5|6671.1|0
1615352350000|2021-03-10 04:59:10|6674.5|6671.7|6674.8|6672|6674.8|6672|6674.5|6671.7|0
1615352360000|2021-03-10 04:59:20|6675.1|6671.1|6674.6|6671.8|6675.1|6671.8|6674.6|6671.1|1
1615352370000|2021-03-10 04:59:30|6674.8|6672|6674.8|6672|6674.8|6672|6674.8|6672|0
1615352380000|2021-03-10 04:59:40|6674.5|6671.7|6673.8|6671|6674.9|6671.8|6673.8|6670.9|0
1615352390000|2021-03-10 04:59:50|6674.8|6672|6675.7|6671.7|6675.7|6672|6674.8|6671.7|24
1615352400000|2021-03-10 05:00:00|6675.9|6671.9|6675.8|6673|6675.9|6673|6674.5|6671.7|1
1615352410000|2021-03-10 05:00:10|6676.6|6673.8|6677|6674.2|6677.9|6674.2|6676.6|6673.8|0
1615352420000|2021-03-10 05:00:20|6676.7|6673.9|6677.6|6674.8|6677.9|6674.8|6676.3|6673.5|2
1615352430000|2021-03-10 05:00:30|6677.3|6674.5|6675|6672.2|6677.3|6674.5|6675|6672.2|6
1615352440000|2021-03-10 05:00:40|6674.5|6671.7|6674|6671.2|6674.5|6671.7|6673.8|6671|0
1615352450000|2021-03-10 05:00:50|6674.9|6670.9|6674|6671.2|6675.1|6671.2|6673.8|6670.9|0
1615352460000|2021-03-10 05:01:00|6674.9|6670.9|6674.8|6672|6675.1|6672|6674.5|6670.9|0
1615352470000|2021-03-10 05:01:10|6674.3|6671.5|6673|6670.2|6674.3|6671.5|6673|6669.9|2
1615352480000|2021-03-10 05:01:20|6673.5|6670.7|6673.7|6670.9|6674|6671.2|6673|6670.2|1
1615352490000|2021-03-10 05:01:30|6673.5|6670.7|6675.8|6673|6675.8|6673|6673.5|6670.7|2
1615352500000|2021-03-10 05:01:40|6676|6673.2|6675|6672.2|6676|6673.2|6675|6672.2|0
1615352510000|2021-03-10 05:01:50|||||||||1
1615352530000|2021-03-10 05:02:10|||||||||1
1615352540000|2021-03-10 05:02:20|6674.5|6671.7|6674.5|6671.7|6674.5|6671.7|6674.5|6671.7|0
1615352550000|2021-03-10 05:02:30|6674.3|6671.5|6673|6670.2|6674.3|6671.5|6672.1|6669.3|3
1615352570000|2021-03-10 05:02:50|6672.5|6669.7|6671.2|6668.4|6672.5|6669.7|6671|6668.2|11
1615352580000|2021-03-10 05:03:00|6671|6668.2|6672|6669.2|6672.5|6669.7|6671|6668.1|153
1615352590000|2021-03-10 05:03:10|6672.5|6669.7|6672|6669.2|6672.9|6669.7|6670.8|6668|8
1615352600000|2021-03-10 05:03:20|6672.6|6669.8|6672.6|6669.8|6672.6|6669.8|6672.6|6669.8|0
1615352610000|2021-03-10 05:03:30|6672.9|6668.9|6672|6669.2|6672.9|6669.2|6672|6668.9|0
1615352630000|2021-03-10 05:03:50|||||||||1
1615352640000|2021-03-10 05:04:00|6671.3|6668.5|6671|6668.2|6671.3|6668.5|6671|6668.2|2
1615352660000|2021-03-10 05:04:20|6672|6669.2|6671.8|6669|6672.1|6669.2|6671|6667.9|0
1615352670000|2021-03-10 05:04:30|||||||||1
1615352680000|2021-03-10 05:04:40|6671.3|6668.5|6672.1|6668.1|6672.1|6669|6671|6668.1|0
1615352690000|2021-03-10 05:04:50|6671.8|6669|6671.8|6669|6671.8|6669|6671.8|6669|0
1615352700000|2021-03-10 05:05:00|6672|6669.2|6670.8|6668|6672|6669.2|6670.8|6668|1
1615352710000|2021-03-10 05:05:10|6671|6668.2|6671|6668.2|6671|6668.2|6671|6668.2|1
1615352720000|2021-03-10 05:05:20|6670|6667.2|6670.8|6668|6670.8|6668|6670|6667.2|0
1615352730000|2021-03-10 05:05:30|6670|6667.2|6670.8|6668|6670.8|6668|6670|6667.2|1
1615352740000|2021-03-10 05:05:40|6671|6668.2|6672|6669.2|6672|6669.2|6671|6668.2|1
1615352750000|2021-03-10 05:05:50|||||||||1
1615352760000|2021-03-10 05:06:00|6671.8|6669|6671.8|6669|6671.8|6669|6671.8|6669|0
1615352770000|2021-03-10 05:06:10|6671.2|6668.4|6671.1|6667.1|6671.3|6668.5|6670.8|6667.1|4
1615352780000|2021-03-10 05:06:20|6670.8|6668|6670.8|6668|6670.8|6668|6670.8|6668|0
1615352790000|2021-03-10 05:06:30|6670.6|6667.8|6670|6667.2|6670.6|6667.8|6670|6667.2|2
1615352800000|2021-03-10 05:06:40|6670.6|6667.8|6670.8|6668|6670.8|6668|6670.6|6667.8|8
1615352810000|2021-03-10 05:06:50|6671.6|6668.8|6672.3|6669.5|6672.3|6669.5|6671.6|6668.8|4
1615352820000|2021-03-10 05:07:00|6672|6669.2|6673|6670.2|6673|6670.2|6672|6669.2|2
1615352830000|2021-03-10 05:07:10|6673.6|6670.8|6673.8|6671|6673.8|6671|6673.3|6670.5|2
1615352840000|2021-03-10 05:07:20|6673.3|6670.5|6673.8|6671|6673.8|6671|6673.3|6670.5|2
1615352860000|2021-03-10 05:07:40|6673.2|6670.4|6673.2|6670.4|6673.2|6670.4|6673.2|6670.4|1
1615352870000|2021-03-10 05:07:50|6673|6670.2|6673|6670.2|6673|6670.2|6673|6670.2|1
1615352880000|2021-03-10 05:08:00|6671.8|6669|6671.8|6669|6671.8|6669|6671.8|6669|1
1615352910000|2021-03-10 05:08:30|6672|6669.2|6672|6669.2|6672|6669.2|6672|6669.2|1
1615352920000|2021-03-10 05:08:40|6671|6668.2|6671|6668.2|6671|6668.2|6671|6668.2|0
1615352940000|2021-03-10 05:09:00|6670.6|6667.8|6671.9|6667.9|6671.9|6668.2|6670.3|6667.5|4
1615352950000|2021-03-10 05:09:10|||||||||1
1615352960000|2021-03-10 05:09:20|6671.6|6668.8|6671|6668.2|6671.6|6668.8|6671|6668.2|2
1615352980000|2021-03-10 05:09:40|6671.9|6667.9|6672.8|6670|6672.9|6670|6671.8|6667.9|2
1615352990000|2021-03-10 05:09:50|6672.5|6669.7|6672|6669.2|6672.5|6669.7|6672|6669.2|1
1615353000000|2021-03-10 05:10:00|6671.5|6668.7|6671.5|6668.7|6671.5|6668.7|6671.5|6668.7|0
1615353010000|2021-03-10 05:10:10|6671.3|6668.5|6671|6668.2|6671.3|6668.5|6671|6668.2|1
1615353020000|2021-03-10 05:10:20|6670.7|6667.9|6669.5|6666.7|6670.7|6667.9|6669.5|6666.7|6
1615353030000|2021-03-10 05:10:30|6669.8|6667|6670.2|6667.4|6670.8|6668|6669.8|6667|10
1615353040000|2021-03-10 05:10:40|6670|6667.2|6670|6667.2|6670|6667.2|6670|6667.2|0
1615353060000|2021-03-10 05:11:00|6671.1|6667.1|6670.8|6668|6671.1|6668.2|6670.8|6667.1|1
1615353070000|2021-03-10 05:11:10|6671|6668.2|6671|6668.2|6671|6668.2|6671|6668.2|0
1615353080000|2021-03-10 05:11:20|6670.5|6667.7|6671|6668.2|6671|6668.2|6670.3|6667.5|0
1615353100000|2021-03-10 05:11:40|6671.9|6667.9|6671|6668.2|6672.1|6668.2|6671|6667.9|1
1615353120000|2021-03-10 05:12:00|6670.5|6667.7|6671|6668.2|6671|6668.2|6670.2|6666.9|0
1615353140000|2021-03-10 05:12:20|6671.9|6667.9|6672.6|6669.8|6672.6|6669.8|6671.8|6667.9|1
1615353150000|2021-03-10 05:12:30|6672.8|6670|6671.8|6669|6672.8|6670|6671|6668.2|1
1615353160000|2021-03-10 05:12:40|6672|6669.2|6672|6669.2|6672|6669.2|6672|6669.2|0
1615353170000|2021-03-10 05:12:50|6671.3|6668.5|6671|6668.2|6671.3|6668.5|6669.5|6666.7|7
1615353180000|2021-03-10 05:13:00|6670.8|6668|6671|6668.2|6671|6668.2|6670.8|6668|1
1615353190000|2021-03-10 05:13:10|6672.1|6668.1|6671.8|6669|6672.1|6669|6671|6668.1|3
1615353200000|2021-03-10 05:13:20|6671.5|6668.7|6671|6668.2|6671.5|6668.7|6671|6668.2|0
1615353210000|2021-03-10 05:13:30|6670.8|6668|6670.8|6668|6670.8|6668|6670.8|6668|0
1615353220000|2021-03-10 05:13:40|6671.3|6668.5|6671.6|6668.8|6671.6|6668.8|6671.3|6668.5|1
1615353230000|2021-03-10 05:13:50|6671.3|6668.5|6671.6|6668.8|6671.6|6668.8|6671.3|6668.5|0
1615353240000|2021-03-10 05:14:00|6671.3|6668.5|6671.6|6668.8|6671.6|6668.8|6671.3|6668.5|0
1615353250000|2021-03-10 05:14:10|6672.4|6669.6|6673|6670.2|6673|6670.2|6672.4|6669.6|0
1615353260000|2021-03-10 05:14:20|6673.9|6669.9|6673|6670.2|6673.9|6670.2|6673|6669.9|1
1615353300000|2021-03-10 05:15:00|6672.7|6669.9|6671.8|6669|6672.7|6669.9|6671.3|6668.5|1
1615353310000|2021-03-10 05:15:10|6670.9|6668.1|6670|6667.2|6670.9|6668.1|6670|6667.2|16
1615353330000|2021-03-10 05:15:30|6670.2|6667.4|6670.5|6667.7|6670.5|6667.7|6670.2|6667.4|4
1615353340000|2021-03-10 05:15:40|6670.3|6667.5|6670.3|6667.5|6670.5|6667.7|6670|6667.2|1
1615353350000|2021-03-10 05:15:50|6670.1|6667.3|6669.5|6666.7|6670.1|6667.3|6669.5|6666.7|6
1615353360000|2021-03-10 05:16:00|6670.3|6667.5|6671|6668.2|6671|6668.2|6670.3|6667.5|11
1615353370000|2021-03-10 05:16:10|6671.6|6668.8|6672.8|6670|6672.8|6670|6671.6|6668.8|0
1615353380000|2021-03-10 05:16:20|||||||||1
1615353390000|2021-03-10 05:16:30|6673|6670.2|6673|6670.2|6673|6670.2|6673|6670.2|0
1615353400000|2021-03-10 05:16:40|6674|6671.2|6674|6671.2|6674|6671.2|6674|6671.2|6
1615353420000|2021-03-10 05:17:00|6673|6670.2|6673|6670.2|6673|6670.2|6673|6670.2|3
1615353430000|2021-03-10 05:17:10|6672.8|6670|6672.8|6670|6672.8|6670|6672.8|6670|0
1615353440000|2021-03-10 05:17:20|6672.6|6669.8|6672.6|6669.8|6672.9|6669.8|6672|6668.9|3
1615353460000|2021-03-10 05:17:40|6672.8|6670|6672.8|6670|6673.2|6670.4|6671.3|6668.5|5
1615353480000|2021-03-10 05:18:00|6672.6|6669.8|6672.6|6669.8|6672.6|6669.8|6672.6|6669.8|0
1615353490000|2021-03-10 05:18:10|6672.8|6670|6674.3|6671.5|6674.8|6672|6672.8|6670|4
1615353500000|2021-03-10 05:18:20|6673.7|6670.9|6673.7|6669.7|6673.7|6670.9|6672.3|6669.5|16
1615353510000|2021-03-10 05:18:30|6672.8|6670|6672.8|6670|6672.8|6670|6672.8|6670|0
1615353540000|2021-03-10 05:19:00|6673.9|6669.9|6673.9|6669.9|6673.9|6669.9|6673.9|6669.9|1
1615353550000|2021-03-10 05:19:10|6673|6670.2|6673|6670.2|6673|6670.2|6673|6670.2|0
1615353580000|2021-03-10 05:19:40|||||||||1
1615353590000|2021-03-10 05:19:50|||||||||1
1615353600000|2021-03-10 05:20:00|6672.3|6669.5|6672.5|6669.7|6672.5|6669.7|6672.3|6669.5|0
1615353610000|2021-03-10 05:20:10|||||||||1
1615353630000|2021-03-10 05:20:30|6672.2|6669.4|6673.7|6670.9|6673.7|6670.9|6672.2|6669.4|3
1615353640000|2021-03-10 05:20:40|6673.5|6670.7|6673.5|6670.7|6673.5|6670.7|6673.5|6670.7|0
1615353650000|2021-03-10 05:20:50|6673.7|6670.9|6673.7|6670.9|6673.7|6670.9|6673.7|6670.9|4
1615353660000|2021-03-10 05:21:00|6674.2|6671.4|6675.7|6672.9|6675.8|6672.9|6674.2|6671.4|1
1615353670000|2021-03-10 05:21:10|6675.2|6672.4|6674.9|6672.1|6675.7|6672.9|6674.9|6672.1|1
1615353690000|2021-03-10 05:21:30|6674.7|6671.9|6673.9|6671.1|6674.7|6671.9|6673.9|6671.1|1
1615353700000|2021-03-10 05:21:40|6673.4|6670.6|6673.6|6670.8|6674.2|6671.4|6673.4|6670.6|2
1615353710000|2021-03-10 05:21:50|6672.9|6670.1|6672.9|6670.1|6672.9|6670.1|6672.9|6670.1|1
1615353720000|2021-03-10 05:22:00|6672.6|6669.8|6672.4|6669.6|6672.6|6669.8|6672.4|6669.6|0
1615353730000|2021-03-10 05:22:10|6672.2|6669.4|6672.2|6669.4|6672.2|6669.4|6672.2|6669.4|1
1615353740000|2021-03-10 05:22:20|6671.7|6668.9|6672.7|6669.9|6672.7|6669.9|6671.4|6668.6|10
1615353750000|2021-03-10 05:22:30|6672.9|6670.1|6672.9|6670.1|6672.9|6670.1|6672.9|6670.1|0
1615353770000|2021-03-10 05:22:50|6674|6670|6673.7|6670.9|6674|6670.9|6673.4|6670|3
1615353780000|2021-03-10 05:23:00|6673.9|6671.1|6673.9|6671.1|6673.9|6671.1|6673.9|6671.1|4
1615353790000|2021-03-10 05:23:10|||||||||1
1615353810000|2021-03-10 05:23:30|6673.7|6670.9|6674.2|6671.4|6674.2|6671.4|6673.7|6670.9|1
1615353830000|2021-03-10 05:23:50|6674.4|6671.6|6674.7|6671.9|6675.5|6672.7|6674.4|6671.6|3
1615353840000|2021-03-10 05:24:00|6674.2|6671.4|6673.7|6670.9|6674.2|6671.4|6673.7|6670.9|2
1615353850000|2021-03-10 05:24:10|6673.9|6671.1|6673.7|6670.9|6673.9|6671.1|6673.7|6670.9|1
1615353860000|2021-03-10 05:24:20|6672.9|6670.1|6672.9|6670.1|6673.8|6670.9|6672.9|6669.8|0
1615353870000|2021-03-10 05:24:30|6673.8|6669.8|6672.9|6670.1|6673.8|6670.1|6672.9|6669.8|0
1615353880000|2021-03-10 05:24:40|||||||||1
1615353890000|2021-03-10 05:24:50|6673.1|6670.3|6673.7|6670.9|6673.7|6670.9|6673.1|6670.3|4
1615353910000|2021-03-10 05:25:10|6673.1|6670.3|6672.5|6669.7|6673.1|6670.3|6672.2|6669.4|3
1615353920000|2021-03-10 05:25:20|6672.2|6669.4|6671.7|6668.9|6672.2|6669.4|6671.7|6668.9|1
1615353930000|2021-03-10 05:25:30|6671.5|6668.7|6673.7|6670.9|6673.7|6670.9|6671.5|6668.7|1
1615353960000|2021-03-10 05:26:00|6673.4|6670.6|6672.9|6670.1|6673.4|6670.6|6672.9|6670.1|2
1615353970000|2021-03-10 05:26:10|6672.7|6669.9|6672.7|6669.9|6672.7|6669.9|6672.7|6669.9|1
1615353980000|2021-03-10 05:26:20|6673.8|6669.8|6673.7|6670.9|6673.8|6670.9|6673.7|6669.8|0
1615354000000|2021-03-10 05:26:40|6673.4|6670.6|6671.9|6669.1|6673.4|6670.6|6671.9|6669.1|1
1615354010000|2021-03-10 05:26:50|6671.7|6668.9|6672.7|6669.9|6673|6669.9|6671.7|6668.9|1
1615354020000|2021-03-10 05:27:00|6673.5|6670.7|6673.2|6670.4|6673.5|6670.7|6673.2|6670.4|0
1615354040000|2021-03-10 05:27:20|6672.7|6669.9|6671.9|6669.1|6672.7|6669.9|6671.9|6669.1|1
1615354050000|2021-03-10 05:27:30|6671.7|6668.9|6671.5|6668.7|6672|6669.2|6671.5|6668.7|2
1615354060000|2021-03-10 05:27:40|6671.2|6668.4|6670.9|6668.1|6671.2|6668.4|6670.9|6668.1|0
1615354080000|2021-03-10 05:28:00|6670.5|6667.7|6670.5|6667.7|6670.5|6667.7|6670.5|6667.7|1
1615354090000|2021-03-10 05:28:10|6670.7|6667.9|6670.4|6667.6|6670.7|6667.9|6670.4|6667.6|2
1615354100000|2021-03-10 05:28:20|6670|6667.2|6669.9|6667.1|6670.4|6667.6|6669.9|6667.1|1
1615354110000|2021-03-10 05:28:30|6671|6667|6670.9|6668.1|6671|6668.1|6670.9|6667|3
1615354130000|2021-03-10 05:28:50|||||||||1
1615354140000|2021-03-10 05:29:00|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|0
1615354150000|2021-03-10 05:29:10|||||||||1
1615354160000|2021-03-10 05:29:20|6671.9|6669.1|6671.9|6669.1|6671.9|6669.1|6671.9|6669.1|2
1615354170000|2021-03-10 05:29:30|6671.7|6668.9|6672.2|6669.4|6672.2|6669.4|6671.7|6668.9|2
1615354180000|2021-03-10 05:29:40|6672|6669.2|6671.5|6668.7|6672|6669.2|6671.5|6668.7|1
1615354190000|2021-03-10 05:29:50|6671.8|6669|6671.7|6668.9|6672|6669.2|6671.7|6668.9|2
1615354200000|2021-03-10 05:30:00|6671.4|6668.6|6668.9|6666.1|6671.7|6668.9|6666.9|6664.1|33
1615354210000|2021-03-10 05:30:10|6669|6665|6668.4|6665.6|6669.4|6666.6|6667.9|6665|21
1615354220000|2021-03-10 05:30:20|6668.2|6665.4|6668.2|6665.4|6668.4|6665.6|6667.7|6664.2|13
1615354230000|2021-03-10 05:30:30|6668.4|6665.6|6668.7|6665.9|6668.7|6665.9|6666.9|6663.8|12
1615354240000|2021-03-10 05:30:40|6668.9|6666.1|6671.7|6668.9|6671.7|6668.9|6668.9|6666.1|12
1615354250000|2021-03-10 05:30:50|6672.6|6668.6|6674.2|6671.4|6674.2|6671.4|6671.7|6668.6|1
1615354260000|2021-03-10 05:31:00|6673.7|6670.9|6672.5|6669.7|6674.7|6671.9|6672.2|6669.4|15
1615354270000|2021-03-10 05:31:10|6672.2|6669.4|6670.7|6667.9|6672.5|6669.7|6670.7|6667.8|2
1615354280000|2021-03-10 05:31:20|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|1
1615354290000|2021-03-10 05:31:30|6671.5|6668.7|6671.5|6668.7|6671.5|6668.7|6671.5|6668.7|0
1615354310000|2021-03-10 05:31:50|6670.9|6668.1|6669.5|6666.7|6670.9|6668.1|6669.2|6666.4|13
1615354320000|2021-03-10 05:32:00|6669.7|6666.9|6668.2|6665.4|6670.8|6667.7|6668.2|6665.4|17
1615354330000|2021-03-10 05:32:10|6667.9|6665.1|6667.7|6664.9|6667.9|6665.1|6667.7|6664.9|0
1615354340000|2021-03-10 05:32:20|6666.9|6664.1|6665.8|6661.8|6666.9|6664.1|6665.2|6661.8|4
1615354350000|2021-03-10 05:32:30|6664.9|6662.1|6663.7|6660.9|6665|6662.1|6663.2|6660.4|15
1615354360000|2021-03-10 05:32:40|6663.9|6661.1|6663.7|6660.9|6664.9|6662.1|6663.4|6660.6|29
1615354370000|2021-03-10 05:32:50|6663.2|6660.4|6663.7|6660.9|6663.7|6660.9|6663.2|6660.4|22
1615354380000|2021-03-10 05:33:00|6663.4|6660.6|6664.7|6661.9|6664.7|6661.9|6663.2|6660.4|25
1615354390000|2021-03-10 05:33:10|6664.9|6662.1|6664.9|6662.1|6664.9|6662.1|6664.9|6662.1|0
1615354400000|2021-03-10 05:33:20|||||||||1
1615354410000|2021-03-10 05:33:30|6665.1|6662.3|6665.7|6662.9|6666|6662.9|6665.1|6662|1
1615354420000|2021-03-10 05:33:40|6666.3|6663.5|6667.7|6664.9|6667.7|6664.9|6666.3|6663.5|22
1615354440000|2021-03-10 05:34:00|6668|6665.2|6667.9|6665.1|6668.7|6665.9|6667.9|6665.1|3
1615354450000|2021-03-10 05:34:10|6667.7|6664.9|6667.1|6664.3|6667.7|6664.9|6667.1|6664.3|2
1615354470000|2021-03-10 05:34:30|6666.9|6664.1|6668.2|6664.2|6668.2|6665.1|6665.4|6662.6|1
1615354480000|2021-03-10 05:34:40|6667.8|6663.8|6666.7|6663.9|6667.8|6664.1|6665.9|6663.1|9
1615354490000|2021-03-10 05:34:50|6665.9|6663.1|6666.5|6663.7|6666.5|6663.7|6665.9|6663.1|0
1615354510000|2021-03-10 05:35:10|6667|6664.2|6667.4|6664.6|6668.5|6665.7|6667|6664.2|9
1615354520000|2021-03-10 05:35:20|6668.2|6665.4|6668.2|6665.4|6668.9|6666.1|6668.2|6665.4|6
1615354530000|2021-03-10 05:35:30|6668.5|6665.7|6669.8|6665.8|6669.8|6666.9|6667.9|6664.8|5
1615354540000|2021-03-10 05:35:40|6668.9|6666.1|6670.7|6667.9|6670.7|6667.9|6668.9|6666.1|2
1615354550000|2021-03-10 05:35:50|6671.2|6668.4|6672.7|6669.9|6673|6670.2|6671.2|6668.4|0
1615354560000|2021-03-10 05:36:00|6673|6669|6672.9|6670.1|6673|6670.1|6672.7|6669|3
1615354570000|2021-03-10 05:36:10|6673.9|6671.1|6675.9|6673.1|6675.9|6673.1|6673.9|6671.1|16
1615354580000|2021-03-10 05:36:20|6676.8|6672.8|6676.9|6674.1|6678|6674.9|6675.9|6672.8|2
1615354590000|2021-03-10 05:36:30|6676.7|6673.9|6676.5|6672.5|6676.9|6674.1|6675.9|6672.5|3
1615354600000|2021-03-10 05:36:40|6676.7|6673.9|6677.9|6675.1|6677.9|6675.1|6676.7|6673.9|2
1615354610000|2021-03-10 05:36:50|6678|6674|6677.7|6674.9|6678|6674.9|6676.9|6673.8|0
1615354620000|2021-03-10 05:37:00|6677.9|6675.1|6676.7|6673.9|6678.7|6675.9|6676.7|6673.9|2
1615354630000|2021-03-10 05:37:10|6677.7|6674.9|6677.5|6674.7|6678.9|6676.1|6676.7|6673.9|3
1615354640000|2021-03-10 05:37:20|6678.1|6675.3|6678.7|6675.9|6678.7|6675.9|6678.1|6675.3|2
1615354650000|2021-03-10 05:37:30|6679.5|6676.7|6679.7|6676.9|6679.7|6676.9|6678.9|6676.1|13
1615354660000|2021-03-10 05:37:40|6679.2|6676.4|6679.1|6676.3|6679.8|6677|6678.7|6675.8|10
1615354670000|2021-03-10 05:37:50|6678.9|6676.1|6678.9|6676.1|6679.7|6676.9|6678.9|6676.1|1
1615354680000|2021-03-10 05:38:00|6678.7|6675.9|6677.2|6674.4|6678.7|6675.9|6677.2|6674.4|7
1615354690000|2021-03-10 05:38:10|6677.5|6674.7|6678.7|6675.9|6679.2|6676.4|6677.5|6674.7|4
1615354700000|2021-03-10 05:38:20|6679|6676.2|6679.5|6676.7|6679.5|6676.7|6679|6676.2|4
1615354710000|2021-03-10 05:38:30|6679.2|6676.4|6678.7|6675.9|6679.2|6676.4|6678.7|6675.9|0
1615354720000|2021-03-10 05:38:40|6678|6675.2|6677.5|6674.7|6678.2|6675.4|6677.5|6674.7|11
1615354730000|2021-03-10 05:38:50|6677|6674.2|6677.5|6674.7|6677.5|6674.7|6677|6674.2|0
1615354740000|2021-03-10 05:39:00|6677|6674.2|6676.5|6673.7|6677|6674.2|6676.5|6673.7|5
1615354750000|2021-03-10 05:39:10|6677|6674.2|6676.5|6673.7|6677.2|6674.4|6676.5|6673.7|3
1615354760000|2021-03-10 05:39:20|6676.2|6673.4|6677.2|6674.4|6677.2|6674.4|6676.2|6673.4|2
1615354770000|2021-03-10 05:39:30|6676.4|6673.6|6676|6673.2|6676.4|6673.6|6675.5|6672.7|9
1615354780000|2021-03-10 05:39:40|6676.3|6673.5|6676.2|6673.4|6676.9|6674.1|6676.2|6673.4|3
1615354790000|2021-03-10 05:39:50|6676.5|6673.7|6675.9|6673.1|6676.5|6673.7|6675.9|6673.1|6
1615354800000|2021-03-10 05:40:00|6676.5|6673.7|6676.5|6673.7|6677.5|6674.7|6676.5|6673.7|6
1615354810000|2021-03-10 05:40:10|6676.2|6673.4|6675.9|6673.1|6676.2|6673.4|6675.9|6673.1|0
1615354820000|2021-03-10 05:40:20|6677.2|6674.4|6675.7|6672.9|6677.2|6674.4|6675.7|6672.9|25
1615354830000|2021-03-10 05:40:30|6676.6|6672.6|6676.5|6673.7|6676.6|6673.7|6676.3|6672.6|1
1615354850000|2021-03-10 05:40:50|6676.2|6673.4|6676.5|6673.7|6676.6|6673.7|6675.7|6672.6|0
1615354860000|2021-03-10 05:41:00|6675.7|6672.9|6674.5|6671.7|6675.7|6672.9|6673.7|6670.9|16
1615354870000|2021-03-10 05:41:10|||||||||2
1615354880000|2021-03-10 05:41:20|6674.2|6671.4|6673|6670.2|6674.2|6671.4|6673|6670.2|0
1615354890000|2021-03-10 05:41:30|6674.5|6671.7|6673.2|6670.4|6674.5|6671.7|6673.2|6670.4|6
1615354900000|2021-03-10 05:41:40|6673.5|6670.7|6673.5|6670.7|6673.5|6670.7|6673.5|6670.7|27
1615354910000|2021-03-10 05:41:50|6674.5|6671.7|6674.7|6671.9|6674.7|6671.9|6674.5|6671.7|1
1615354920000|2021-03-10 05:42:00|6675.5|6672.7|6676.2|6673.4|6676.2|6673.4|6675.5|6672.7|1
1615354930000|2021-03-10 05:42:10|6676|6673.2|6674.7|6671.9|6676|6673.2|6674.7|6671.9|4
1615354940000|2021-03-10 05:42:20|6674.2|6671.4|6673.7|6670.9|6674.2|6671.4|6673.7|6670.9|0
1615354950000|2021-03-10 05:42:30|6672.7|6669.9|6672.3|6669.5|6673.7|6670.9|6672.2|6669.4|7
1615354960000|2021-03-10 05:42:40|6672.2|6669.4|6671.2|6668.4|6672.2|6669.4|6671.2|6668.4|5
1615354970000|2021-03-10 05:42:50|6670.9|6668.1|6670.9|6668.1|6671.2|6668.4|6670.9|6668.1|12
1615354990000|2021-03-10 05:43:10|6671.5|6668.7|6671.5|6668.7|6671.5|6668.7|6671.5|6668.7|5
1615355000000|2021-03-10 05:43:20|6671.2|6668.4|6671|6668.2|6671.5|6668.7|6671|6668.2|0
1615355010000|2021-03-10 05:43:30|6670.7|6667.9|6670.5|6667.7|6671|6668.2|6670.5|6667.7|6
1615355020000|2021-03-10 05:43:40|6670.2|6667.4|6668.9|6666.1|6670.2|6667.4|6668.7|6665.9|13
1615355030000|2021-03-10 05:43:50|||||||||1
1615355040000|2021-03-10 05:44:00|6669.5|6666.7|6671.7|6668.9|6671.7|6668.9|6669.5|6666.7|20
1615355060000|2021-03-10 05:44:20|||||||||1
1615355070000|2021-03-10 05:44:30|||||||||1
1615355090000|2021-03-10 05:44:50|6671.1|6668.3|6670.5|6667.7|6671.1|6668.3|6670.5|6667.7|3
1615355100000|2021-03-10 05:45:00|6670.7|6667.9|6667.7|6664.9|6670.7|6667.9|6667.7|6664.9|9
1615355110000|2021-03-10 05:45:10|6667.2|6664.4|6666.5|6663.7|6667.2|6664.4|6666.2|6663.4|17
1615355120000|2021-03-10 05:45:20|6666.2|6663.4|6664.2|6661.4|6666.2|6663.4|6663.9|6661.1|33
1615355130000|2021-03-10 05:45:30|6663.9|6661.1|6663.7|6660.9|6663.9|6661.1|6663|6660.2|41
1615355140000|2021-03-10 05:45:40|6663.9|6661.1|6662.5|6659.7|6663.9|6661.1|6662.5|6659.7|239
1615355150000|2021-03-10 05:45:50|6660.9|6658.1|6660.9|6658.1|6660.9|6658.1|6660.4|6657.6|8
1615355160000|2021-03-10 05:46:00|6661.7|6658.9|6662.2|6659.4|6662.5|6659.7|6661.7|6658.9|7
1615355170000|2021-03-10 05:46:10|6662.7|6659.9|6663.4|6660.6|6663.7|6660.9|6662.2|6659.4|4
1615355180000|2021-03-10 05:46:20|6663.5|6660.7|6662.7|6659.9|6663.9|6661.1|6661.9|6659.1|4
1615355190000|2021-03-10 05:46:30|6662.9|6660.1|6664.7|6661.9|6664.8|6661.9|6662.9|6660.1|3
1615355200000|2021-03-10 05:46:40|6664.4|6661.6|6664.2|6661.4|6664.5|6661.7|6664.2|6661.4|0
1615355210000|2021-03-10 05:46:50|6663.9|6661.1|6663.5|6660.7|6663.9|6661.1|6663.2|6660.4|1
1615355220000|2021-03-10 05:47:00|6663.7|6660.9|6663.2|6660.4|6664|6661.2|6663.2|6660.4|6
1615355230000|2021-03-10 05:47:10|6663.7|6660.9|6662.2|6659.4|6663.7|6660.9|6662.2|6659.4|2
1615355240000|2021-03-10 05:47:20|6661.7|6658.9|6660.9|6658.1|6661.7|6658.9|6660.9|6658.1|7
1615355250000|2021-03-10 05:47:30|6660.4|6657.6|6657.7|6654.9|6660.4|6657.6|6657.7|6654.9|42
1615355260000|2021-03-10 05:47:40|6657.9|6655.1|6658|6655.2|6658.3|6655.5|6657.2|6654.4|5
1615355270000|2021-03-10 05:47:50|6658.2|6655.4|6656.9|6654.1|6659|6655.4|6656.2|6653.4|43
1615355280000|2021-03-10 05:48:00|6656.4|6653.6|6656.9|6654.1|6656.9|6654.1|6655.6|6652.8|13
1615355290000|2021-03-10 05:48:10|6657.2|6654.4|6656.9|6654.1|6657.2|6654.4|6656.9|6654.1|0
1615355300000|2021-03-10 05:48:20|6656.2|6653.4|6656.5|6653.7|6656.5|6653.7|6655.9|6653.1|1
1615355310000|2021-03-10 05:48:30|6656.7|6653.9|6657.9|6655.1|6658.7|6655.9|6656.2|6653.4|19
1615355330000|2021-03-10 05:48:50|6658.5|6655.7|6657.9|6655.1|6658.8|6655.7|6657.9|6654.8|0
1615355340000|2021-03-10 05:49:00|6657.5|6654.7|6656.7|6653.9|6657.5|6654.7|6656.7|6653.9|1
1615355350000|2021-03-10 05:49:10|6656.4|6653.6|6655.4|6652.6|6656.4|6653.6|6655.4|6652.6|8
1615355360000|2021-03-10 05:49:20|6655.7|6652.9|6657.7|6654.9|6657.7|6654.9|6655.7|6652.6|12
1615355380000|2021-03-10 05:49:40|6657.5|6654.7|6657.5|6654.7|6657.5|6654.7|6657.5|6654.7|0
1615355390000|2021-03-10 05:49:50|6656.9|6654.1|6656.7|6653.9|6656.9|6654.1|6656.7|6653.9|2
1615355410000|2021-03-10 05:50:10|6656.5|6653.7|6657.7|6654.9|6657.7|6654.9|6656.5|6653.7|2
1615355420000|2021-03-10 05:50:20|6658|6655.2|6659|6655|6659|6655.4|6657.9|6654.8|6
1615355430000|2021-03-10 05:50:30|6657.7|6654.9|6657.2|6654.4|6657.7|6654.9|6657.2|6654.4|0
1615355440000|2021-03-10 05:50:40|6657.5|6654.7|6656.2|6653.4|6657.7|6654.9|6656.2|6653.4|1
1615355450000|2021-03-10 05:50:50|6656|6653.2|6655.7|6652.9|6656|6653.2|6655.7|6652.9|1
1615355460000|2021-03-10 05:51:00|6655.9|6653.1|6654.9|6652.1|6656.2|6653.4|6654.9|6652.1|22
1615355470000|2021-03-10 05:51:10|6655.2|6652.4|6654.9|6652.1|6655.4|6652.6|6654.6|6651.8|14
1615355480000|2021-03-10 05:51:20|6653.4|6650.6|6648.9|6646.1|6653.7|6650.9|6648.7|6645.9|212
1615355490000|2021-03-10 05:51:30|6648.7|6645.9|6649.2|6646.4|6649.7|6646.9|6648.7|6645.9|6
1615355500000|2021-03-10 05:51:40|6649.5|6646.7|6651.7|6648.9|6651.7|6648.9|6649.5|6646.7|13
1615355510000|2021-03-10 05:51:50|6651.1|6648.3|6652.7|6649.9|6652.7|6649.9|6650.7|6647.9|4
1615355520000|2021-03-10 05:52:00|6652.9|6650.1|6653.7|6650.9|6653.7|6650.9|6652.9|6650.1|5
1615355530000|2021-03-10 05:52:10|6653.5|6650.7|6653.7|6650.9|6653.8|6650.9|6652.7|6649.8|1
1615355540000|2021-03-10 05:52:20|6653.5|6650.7|6654.5|6651.7|6654.5|6651.7|6652.7|6649.9|8
1615355550000|2021-03-10 05:52:30|6654.9|6652.1|6655.8|6651.8|6655.8|6652.1|6654.9|6651.8|0
1615355560000|2021-03-10 05:52:40|6655.7|6652.9|6654.7|6651.9|6655.7|6652.9|6654.7|6651.9|1
1615355570000|2021-03-10 05:52:50|6656|6652|6654.3|6651.5|6656|6652.9|6654.3|6651.5|7
1615355580000|2021-03-10 05:53:00|6653.9|6651.1|6654.7|6651.9|6655.8|6652.9|6653.9|6651.1|13
1615355590000|2021-03-10 05:53:10|6655|6651|6653.9|6651.1|6655|6651.1|6653.9|6651|0
1615355600000|2021-03-10 05:53:20|6654.5|6651.7|6654.5|6651.7|6654.5|6651.7|6654.5|6651.7|1
1615355610000|2021-03-10 05:53:30|6654.2|6651.4|6653.9|6651.1|6654.2|6651.4|6653.9|6651.1|0
1615355620000|2021-03-10 05:53:40|||||||||1
1615355640000|2021-03-10 05:54:00|6654.7|6651.9|6654.7|6651.9|6654.7|6651.9|6654.7|6651.9|6
1615355650000|2021-03-10 05:54:10|6655.2|6652.4|6658.9|6656.1|6659.8|6656.1|6655.2|6652.4|20
1615355660000|2021-03-10 05:54:20|6658.7|6655.9|6658.7|6655.9|6658.7|6655.9|6658.7|6655.9|28
1615355670000|2021-03-10 05:54:30|6658.2|6655.4|6657.7|6654.9|6658.7|6655.9|6657.7|6654.9|5
1615355680000|2021-03-10 05:54:40|6657.5|6654.7|6657.5|6654.7|6657.5|6654.7|6656.9|6654.1|0
1615355690000|2021-03-10 05:54:50|6658.2|6655.4|6659.2|6656.4|6659.2|6656.4|6658.2|6655.4|0
1615355700000|2021-03-10 05:55:00|6659.5|6656.7|6661.5|6658.7|6662.5|6659.7|6659.5|6656.7|86
1615355710000|2021-03-10 05:55:10|6661.2|6658.4|6659.7|6656.9|6661.5|6658.7|6659.7|6656.6|0
1615355720000|2021-03-10 05:55:20|6660.3|6657.5|6660.7|6657.9|6661.7|6658.9|6660.3|6657.5|2
1615355730000|2021-03-10 05:55:30|6661.6|6657.6|6661.2|6658.4|6661.6|6658.4|6660.7|6657.6|0
1615355740000|2021-03-10 05:55:40|6661.5|6658.7|6661.8|6657.8|6661.8|6658.7|6661.5|6657.6|1
1615355750000|2021-03-10 05:55:50|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|0
1615355760000|2021-03-10 05:56:00|6662.3|6659.5|6662.3|6659.5|6662.3|6659.5|6662.3|6659.5|0
1615355770000|2021-03-10 05:56:10|6662.4|6659.6|6660.7|6657.9|6662.4|6659.6|6660.2|6657.4|4
1615355780000|2021-03-10 05:56:20|6660.5|6657.7|6661.2|6658.4|6661.5|6658.7|6660.5|6657.7|2
1615355790000|2021-03-10 05:56:30|6661.5|6658.7|6661.5|6658.7|6661.7|6658.9|6660.7|6657.9|4
1615355800000|2021-03-10 05:56:40|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|1
1615355810000|2021-03-10 05:56:50|6661.6|6657.6|6660.7|6657.9|6661.6|6657.9|6660.7|6657.6|0
1615355820000|2021-03-10 05:57:00|6661.6|6657.6|6662|6659.2|6662.2|6659.4|6660.7|6657.6|6
1615355830000|2021-03-10 05:57:10|6662.2|6659.4|6662.5|6659.7|6662.5|6659.7|6662.2|6659.4|0
1615355840000|2021-03-10 05:57:20|6663.2|6660.4|6664.5|6661.7|6664.5|6661.7|6663.2|6660.4|2
1615355850000|2021-03-10 05:57:30|6664.7|6661.9|6667.2|6664.4|6668.5|6665.7|6664.7|6661.9|92
1615355860000|2021-03-10 05:57:40|6667|6664.2|6667|6664.2|6667|6664.2|6667|6664.2|4
1615355870000|2021-03-10 05:57:50|||||||||1
1615355880000|2021-03-10 05:58:00|6667.2|6664.4|6667.2|6664.4|6667.5|6664.7|6667.2|6664.4|3
1615355890000|2021-03-10 05:58:10|6667.5|6664.7|6667.7|6664.9|6668.4|6664.9|6667.5|6664.4|1
1615355900000|2021-03-10 05:58:20|||||||||1
1615355910000|2021-03-10 05:58:30|6668.6|6664.6|6668|6665.2|6669|6666.2|6668|6664.6|5
1615355920000|2021-03-10 05:58:40|6667.5|6664.7|6667.5|6664.7|6667.5|6664.7|6667.5|6664.7|4
1615355930000|2021-03-10 05:58:50|6668|6665.2|6667.7|6664.9|6668|6665.2|6667.7|6664.9|1
1615355940000|2021-03-10 05:59:00|6667.5|6664.7|6667.5|6664.7|6667.5|6664.7|6667|6664.2|1
1615355950000|2021-03-10 05:59:10|6668.7|6665.9|6668.5|6665.7|6668.7|6665.9|6668.5|6665.7|25
1615355960000|2021-03-10 05:59:20|6668.2|6665.4|6667.5|6664.7|6668.2|6665.4|6667.2|6664.4|1
1615355970000|2021-03-10 05:59:30|6667.2|6664.4|6667.5|6664.7|6667.5|6664.7|6667.2|6664.4|8
1615355980000|2021-03-10 05:59:40|||||||||1
1615355990000|2021-03-10 05:59:50|6667|6664.2|6665.5|6662.7|6667|6664.2|6665.5|6662.7|21
1615356000000|2021-03-10 06:00:00|6665.7|6662.9|6664.6|6660.6|6665.7|6662.9|6662|6659.2|14
1615356010000|2021-03-10 06:00:10|6664.7|6661.9|6667.5|6664.7|6667.8|6664.7|6664.7|6661.9|0
1615356020000|2021-03-10 06:00:20|6668.1|6665.3|6667.7|6664.9|6669.6|6665.9|6667.5|6664.7|2
1615356030000|2021-03-10 06:00:30|6667.5|6664.7|6667.5|6664.7|6668|6665.2|6666.7|6663.6|16
1615356040000|2021-03-10 06:00:40|6667.2|6664.4|6667.7|6664.9|6667.7|6664.9|6666.5|6663.7|1
1615356050000|2021-03-10 06:00:50|6667.5|6664.7|6667.5|6664.7|6667.5|6664.7|6667.5|6664.7|1
1615356060000|2021-03-10 06:01:00|6667.7|6664.9|6671.2|6668.4|6671.8|6668.7|6667.5|6664.3|50
1615356070000|2021-03-10 06:01:10|6671.5|6668.7|6671.5|6668.7|6672|6669.2|6671.5|6668.7|4
1615356080000|2021-03-10 06:01:20|6670.5|6667.7|6670.5|6667.7|6670.5|6667.7|6670.5|6667.7|0
1615356090000|2021-03-10 06:01:30|6670|6667.2|6670.5|6667.7|6670.5|6667.7|6670|6667.2|1
1615356100000|2021-03-10 06:01:40|6670.7|6667.9|6670.5|6667.7|6670.8|6667.9|6669.5|6666.1|9
1615356110000|2021-03-10 06:01:50|6670.8|6668|6667.7|6664.9|6671|6668.2|6667.7|6664.9|6
1615356120000|2021-03-10 06:02:00|6667.5|6664.7|6668.5|6665.7|6668.5|6665.7|6667.5|6664.7|9
1615356130000|2021-03-10 06:02:10|6667.4|6664.6|6667.7|6664.9|6667.7|6664.9|6667.4|6664.6|3
1615356140000|2021-03-10 06:02:20|6667.2|6664.4|6666.9|6664.1|6667.2|6664.4|6666.9|6664.1|0
1615356150000|2021-03-10 06:02:30|6667.5|6664.7|6668.7|6665.9|6668.7|6665.9|6667.5|6664.7|7
1615356160000|2021-03-10 06:02:40|6667.7|6664.9|6667.2|6664.4|6667.7|6664.9|6667.2|6664.4|10
1615356170000|2021-03-10 06:02:50|6667.7|6664.9|6667.2|6664.4|6667.7|6664.9|6667.2|6664.4|1
1615356180000|2021-03-10 06:03:00|6667.5|6664.7|6667.2|6664.4|6667.5|6664.7|6667.2|6664.4|4
1615356190000|2021-03-10 06:03:10|6667.5|6664.7|6669.7|6666.9|6669.7|6666.9|6667.5|6664.7|5
1615356210000|2021-03-10 06:03:30|6669.5|6666.7|6668.5|6665.7|6669.5|6666.7|6667.9|6665.1|6
1615356220000|2021-03-10 06:03:40|6668.2|6665.4|6667.9|6665.1|6668.2|6665.4|6667.9|6665.1|2
1615356230000|2021-03-10 06:03:50|6668.1|6665.3|6669.6|6665.6|6669.6|6665.7|6668.1|6665.3|1
1615356240000|2021-03-10 06:04:00|6669.3|6666.5|6670.5|6667.7|6670.5|6667.7|6669.3|6666.5|1
1615356250000|2021-03-10 06:04:10|6670.7|6667.9|6669.9|6667.1|6670.7|6667.9|6668.9|6666.1|4
1615356260000|2021-03-10 06:04:20|6669.1|6666.3|6668.5|6665.7|6669.1|6666.3|6668.5|6665.7|2
1615356270000|2021-03-10 06:04:30|6668.2|6665.4|6666.9|6664.1|6668.2|6665.4|6666.9|6664.1|2
1615356280000|2021-03-10 06:04:40|||||||||1
1615356290000|2021-03-10 06:04:50|||||||||4
1615356300000|2021-03-10 06:05:00|6667.2|6664.4|6666.9|6664.1|6667.7|6664.9|6666.9|6664.1|2
1615356320000|2021-03-10 06:05:20|6667.8|6665|6668.5|6665.7|6668.5|6665.7|6667.8|6665|2
1615356330000|2021-03-10 06:05:30|6668.7|6665.9|6668.7|6665.9|6668.7|6665.9|6668.7|6665.9|1
1615356340000|2021-03-10 06:05:40|6668.5|6665.7|6668.5|6665.7|6668.5|6665.7|6668.5|6665.7|0
1615356350000|2021-03-10 06:05:50|6668.2|6665.4|6667.9|6665.1|6668.2|6665.4|6667.9|6665.1|3
1615356360000|2021-03-10 06:06:00|6668.2|6665.4|6668.9|6666.1|6670|6667.2|6667.9|6665.1|8
1615356370000|2021-03-10 06:06:10|6670.2|6667.4|6670.7|6667.9|6670.7|6667.9|6670.2|6667.4|6
1615356390000|2021-03-10 06:06:30|6670.2|6667.4|6670.7|6667.9|6670.7|6667.9|6669.7|6666.9|7
1615356400000|2021-03-10 06:06:40|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|0
1615356410000|2021-03-10 06:06:50|6670.6|6667.8|6670.2|6667.4|6670.6|6667.8|6668.9|6666.1|4
1615356420000|2021-03-10 06:07:00|6670.7|6667.9|6670.5|6667.7|6671|6668.2|6670|6667.2|7
1615356450000|2021-03-10 06:07:30|6670.2|6667.4|6668.7|6665.9|6670.2|6667.4|6668.7|6665.9|11
1615356460000|2021-03-10 06:07:40|6668.2|6665.4|6665.7|6662.9|6668.2|6665.4|6664.9|6662.1|65
1615356470000|2021-03-10 06:07:50|6665.4|6662.6|6665|6662.2|6665.5|6662.7|6664.8|6662|1
1615356480000|2021-03-10 06:08:00|6664.7|6661.9|6663.3|6660.5|6664.7|6661.9|6663|6660.2|6
1615356490000|2021-03-10 06:08:10|6663.7|6660.9|6662.7|6659.9|6663.7|6660.9|6662.7|6659.9|3
1615356500000|2021-03-10 06:08:20|6662.6|6658.6|6662.7|6659.9|6662.7|6659.9|6661.7|6658.6|13
1615356510000|2021-03-10 06:08:30|6663|6659|6661.9|6659.1|6663|6659.1|6661.9|6658.6|3
1615356520000|2021-03-10 06:08:40|6661.4|6658.6|6661.2|6658.4|6661.7|6658.9|6661.2|6658.4|0
1615356530000|2021-03-10 06:08:50|6661.5|6658.7|6660.7|6657.9|6661.7|6658.9|6660.7|6657.9|7
1615356540000|2021-03-10 06:09:00|||||||||9
1615356550000|2021-03-10 06:09:10|6660.5|6657.7|6660.5|6657.7|6660.5|6657.7|6660.2|6657.4|0
1615356560000|2021-03-10 06:09:20|6660.7|6657.9|6660.9|6658.1|6662|6659.2|6660.7|6657.9|6
1615356570000|2021-03-10 06:09:30|6660.7|6657.9|6660.9|6658.1|6662.2|6659.4|6660.7|6657.9|7
1615356580000|2021-03-10 06:09:40|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|0
1615356590000|2021-03-10 06:09:50|6660.2|6657.4|6660.7|6657.9|6660.7|6657.9|6658.9|6656.1|17
1615356600000|2021-03-10 06:10:00|6660.4|6657.6|6660.7|6657.9|6660.7|6657.9|6660.4|6657.6|2
1615356610000|2021-03-10 06:10:10|6660.2|6657.4|6658.9|6656.1|6660.2|6657.4|6658.9|6656.1|8
1615356620000|2021-03-10 06:10:20|6658.3|6655.5|6657.7|6654.9|6659.2|6656.4|6656.9|6654.1|25
1615356630000|2021-03-10 06:10:30|6657.4|6654.6|6657.7|6654.9|6657.7|6654.9|6657.2|6654.4|2
1615356640000|2021-03-10 06:10:40|6659.2|6656.4|6661.2|6658.4|6661.2|6658.4|6659.2|6656.4|5
1615356650000|2021-03-10 06:10:50|6660.9|6658.1|6660.7|6657.9|6661.2|6658.4|6660.7|6657.9|1
1615356660000|2021-03-10 06:11:00|6660.2|6657.4|6660.7|6657.9|6660.7|6657.9|6659.9|6657.1|5
1615356670000|2021-03-10 06:11:10|6659.7|6656.9|6658.7|6655.9|6659.7|6656.9|6658.7|6655.9|5
1615356680000|2021-03-10 06:11:20|6659|6655|6657.7|6654.9|6659|6655|6657.2|6654.4|5
1615356690000|2021-03-10 06:11:30|6657.2|6654.4|6657.2|6654.4|6657.2|6654.4|6657.2|6654.4|0
1615356700000|2021-03-10 06:11:40|6656.9|6654.1|6656.9|6654.1|6657.7|6654.9|6656.9|6654.1|1
1615356710000|2021-03-10 06:11:50|6657.2|6654.4|6657.7|6654.9|6657.7|6654.9|6657.2|6654.4|7
1615356720000|2021-03-10 06:12:00|6658.1|6655.3|6658.7|6655.9|6658.7|6655.9|6658.1|6655.3|2
1615356730000|2021-03-10 06:12:10|6658.2|6655.4|6656.9|6654.1|6658.5|6655.7|6656.9|6654.1|5
1615356750000|2021-03-10 06:12:30|6656.6|6653.8|6655.9|6653.1|6656.6|6653.8|6655.9|6653.1|0
1615356760000|2021-03-10 06:12:40|6656.7|6653.9|6657.4|6654.6|6657.7|6654.9|6656.7|6653.9|3
1615356780000|2021-03-10 06:13:00|6657.2|6654.4|6656.7|6653.9|6657.2|6654.4|6656.7|6653.9|2
1615356790000|2021-03-10 06:13:10|6657|6654.2|6658.5|6655.7|6658.5|6655.7|6657|6654.2|0
1615356800000|2021-03-10 06:13:20|6658.2|6655.4|6656.7|6653.9|6658.2|6655.4|6656.7|6653.9|7
1615356810000|2021-03-10 06:13:30|6657.3|6654.5|6657.7|6654.9|6657.7|6654.9|6657.3|6654.5|6
1615356840000|2021-03-10 06:14:00|||||||||1
1615356850000|2021-03-10 06:14:10|6657.4|6654.6|6657.2|6654.4|6657.7|6654.9|6657.2|6654.4|3
1615356860000|2021-03-10 06:14:20|6656.9|6654.1|6656.9|6654.1|6657.7|6654.9|6655.2|6652.4|12
1615356870000|2021-03-10 06:14:30|6655.9|6653.1|6655.7|6652.9|6655.9|6653.1|6655.4|6652.6|7
1615356880000|2021-03-10 06:14:40|6656.5|6653.7|6655.2|6652.4|6657|6654.1|6655.2|6652.4|10
1615356890000|2021-03-10 06:14:50|6654.7|6651.9|6654.5|6651.7|6654.7|6651.9|6654.2|6651.4|4
1615356900000|2021-03-10 06:15:00|6654.9|6652.1|6654.9|6652.1|6655.2|6652.4|6654.9|6652.1|8
1615356910000|2021-03-10 06:15:10|6655.2|6652.4|6654.2|6651.4|6655.2|6652.4|6654.2|6651.4|3
1615356920000|2021-03-10 06:15:20|6653.9|6651.1|6652.7|6649.9|6653.9|6651.1|6652.7|6649.9|5
1615356930000|2021-03-10 06:15:30|6652.9|6650.1|6651.7|6648.9|6652.9|6650.1|6651.7|6648.9|11
1615356940000|2021-03-10 06:15:40|6652.2|6649.4|6650.9|6648.1|6652.2|6649.4|6650.9|6648.1|12
1615356950000|2021-03-10 06:15:50|6650.7|6647.9|6649.7|6646.9|6651|6647.9|6649.2|6646.4|33
1615356960000|2021-03-10 06:16:00|6650.7|6647.9|6653.7|6650.9|6653.7|6650.9|6650.7|6647.9|20
1615356970000|2021-03-10 06:16:10|6654|6651.2|6653.7|6650.9|6654.2|6651.4|6653.7|6650.9|0
1615356980000|2021-03-10 06:16:20|6654.2|6651.4|6655.7|6652.9|6657|6653.9|6654.2|6651.4|1
1615356990000|2021-03-10 06:16:30|6656.3|6653.5|6658.7|6655.9|6658.7|6655.9|6655.9|6653.1|3
1615357000000|2021-03-10 06:16:40|6659.2|6656.4|6658.2|6655.4|6659.2|6656.4|6657.7|6654.9|2
1615357010000|2021-03-10 06:16:50|6657.7|6654.9|6655.9|6653.1|6657.7|6654.9|6655.9|6653.1|1
1615357020000|2021-03-10 06:17:00|6653.9|6651.1|6653.4|6650.6|6653.9|6651.1|6653.2|6650.4|4
1615357030000|2021-03-10 06:17:10|6653.7|6650.9|6650.7|6647.9|6653.7|6650.9|6649.7|6646.6|24
1615357040000|2021-03-10 06:17:20|6650.1|6647.3|6650.7|6647.9|6651.2|6648.4|6649.7|6646.9|19
1615357050000|2021-03-10 06:17:30|6651.2|6648.4|6651.7|6648.9|6653|6649.9|6651.2|6648.4|4
1615357060000|2021-03-10 06:17:40|6652.4|6649.6|6652.7|6649.9|6654.2|6651.4|6651.7|6648.6|6
1615357070000|2021-03-10 06:17:50|6652.5|6649.7|6652.7|6649.9|6652.7|6649.9|6651.9|6649.1|4
1615357080000|2021-03-10 06:18:00|6652.4|6649.6|6651.5|6648.7|6652.4|6649.6|6650.9|6648.1|4
1615357090000|2021-03-10 06:18:10|6651.7|6648.9|6653.9|6651.1|6654.8|6651.9|6651.7|6648|5
1615357100000|2021-03-10 06:18:20|6654.5|6651.7|6653.9|6651.1|6654.5|6651.7|6653.9|6651.1|0
1615357110000|2021-03-10 06:18:30|6654.5|6651.7|6653.4|6650.6|6654.8|6651.7|6653.4|6650.6|8
1615357120000|2021-03-10 06:18:40|6652.2|6649.4|6648.3|6645.5|6652.5|6649.7|6647.9|6645.1|29
1615357130000|2021-03-10 06:18:50|6648.2|6645.4|6647.9|6645.1|6648.7|6645.9|6647.9|6645.1|34
1615357140000|2021-03-10 06:19:00|6647.4|6644.6|6644.9|6642.1|6647.7|6644.9|6644.9|6641.8|14
1615357150000|2021-03-10 06:19:10|6645.5|6642.7|6646.7|6643.9|6646.7|6643.9|6645.5|6642|29
1615357160000|2021-03-10 06:19:20|6646.2|6643.4|6646|6642|6646.7|6643.9|6645.7|6642|20
1615357170000|2021-03-10 06:19:30|6645.9|6643.1|6646.7|6643.9|6646.7|6643.9|6645.7|6642|27
1615357180000|2021-03-10 06:19:40|6646.2|6643.4|6645.2|6642.4|6646.2|6643.4|6645.2|6642.4|0
1615357190000|2021-03-10 06:19:50|6644.9|6642.1|6646|6642|6646|6643.2|6644.9|6642|6
1615357200000|2021-03-10 06:20:00|6644.9|6642.1|6644.9|6642.1|6644.9|6642.1|6644.9|6642.1|8
1615357210000|2021-03-10 06:20:10|||||||||3
1615357220000|2021-03-10 06:20:20|6645.7|6642.9|6646.7|6643.9|6646.7|6643.9|6645.7|6642.9|2
1615357230000|2021-03-10 06:20:30|6646.4|6643.6|6646.5|6643.7|6646.7|6643.9|6645.7|6642.9|8
1615357240000|2021-03-10 06:20:40|6646.4|6643.6|6644.7|6641.9|6646.4|6643.6|6644.4|6641.6|8
1615357250000|2021-03-10 06:20:50|6644.2|6641.4|6643.9|6641.1|6644.2|6641.4|6643.7|6640.9|44
1615357260000|2021-03-10 06:21:00|6643.7|6640.9|6644.2|6641.4|6646|6642.9|6643.7|6640.9|29
1615357270000|2021-03-10 06:21:10|6644.5|6641.7|6643.7|6640.9|6644.7|6641.9|6642.4|6639.6|37
1615357280000|2021-03-10 06:21:20|6643.8|6639.8|6642.7|6639.9|6644.3|6640.9|6642.7|6639.6|57
1615357290000|2021-03-10 06:21:30|6642.2|6639.4|6641.9|6639.1|6642.7|6639.9|6641.9|6639.1|62
1615357300000|2021-03-10 06:21:40|6641.2|6638.4|6639.2|6636.4|6641.2|6638.4|6639.2|6636.4|38
1615357310000|2021-03-10 06:21:50|6639.4|6636.6|6639.7|6636.9|6640.2|6637.4|6639.4|6636.6|7
1615357320000|2021-03-10 06:22:00|6639.9|6637.1|6636.5|6633.7|6640.2|6637.4|6634.4|6631.6|240
1615357330000|2021-03-10 06:22:10|6636.4|6633.6|6635.6|6631.6|6637.2|6634.4|6635|6631.6|10
1615357340000|2021-03-10 06:22:20|6635.5|6632.7|6635.7|6632.9|6637.2|6634.4|6634.2|6631.4|26
1615357350000|2021-03-10 06:22:30|6635.4|6632.6|6634.7|6631.9|6636|6633.1|6634.7|6631.9|28
1615357360000|2021-03-10 06:22:40|6635.1|6632.3|6635.7|6632.9|6636.4|6633.6|6634.7|6631.8|10
1615357370000|2021-03-10 06:22:50|6636|6633.2|6637.1|6634.3|6637.4|6634.6|6636|6633.2|8
1615357380000|2021-03-10 06:23:00|6636.7|6633.9|6640|6636|6640|6636.1|6636.2|6633.4|17
1615357390000|2021-03-10 06:23:10|6639.7|6636.9|6639.9|6637.1|6640.2|6637.4|6639.4|6636.6|14
1615357400000|2021-03-10 06:23:20|6640.2|6637.4|6640.7|6637.9|6642.2|6639.4|6640.2|6637.4|10
1615357410000|2021-03-10 06:23:30|6640.9|6638.1|6642.5|6639.7|6642.5|6639.7|6640.9|6637.8|1
1615357420000|2021-03-10 06:23:40|6640.4|6637.6|6637.2|6634.4|6640.4|6637.6|6636.7|6633.9|73
1615357430000|2021-03-10 06:23:50|6636.7|6633.9|6635.9|6633.1|6637|6633.9|6635.7|6632.6|14
1615357440000|2021-03-10 06:24:00|6635.6|6632.8|6634.7|6631.9|6635.6|6632.8|6634.7|6631|3
1615357450000|2021-03-10 06:24:10|6635|6631|6636.5|6633.7|6636.5|6633.7|6634.5|6630.8|14
1615357470000|2021-03-10 06:24:30|6636.7|6633.9|6636.7|6633.9|6637.2|6634.4|6636.7|6633.9|6
1615357480000|2021-03-10 06:24:40|6636.4|6633.6|6636.4|6633.6|6636.4|6633.6|6636.4|6633.6|5
1615357490000|2021-03-10 06:24:50|6636.2|6633.4|6636.7|6633.9|6636.7|6633.9|6636.2|6633.4|5
1615357500000|2021-03-10 06:25:00|6637.1|6634.3|6638.7|6635.9|6638.7|6635.9|6637.1|6634.3|4
1615357510000|2021-03-10 06:25:10|||||||||1
1615357520000|2021-03-10 06:25:20|6639|6636.2|6640.7|6637.9|6640.7|6637.9|6639|6636.2|3
1615357530000|2021-03-10 06:25:30|6640.4|6637.6|6641.9|6639.1|6641.9|6639.1|6639.7|6636.9|10
1615357540000|2021-03-10 06:25:40|6641.6|6638.8|6640.9|6638.1|6641.6|6638.8|6640.9|6638.1|0
1615357550000|2021-03-10 06:25:50|6641.2|6638.4|6637.9|6635.1|6641.2|6638.4|6637.9|6635.1|7
1615357560000|2021-03-10 06:26:00|6638.7|6635.9|6639.3|6636.5|6639.3|6636.5|6638.7|6635.9|5
1615357570000|2021-03-10 06:26:10|6639.7|6636.9|6642.5|6639.7|6642.6|6639.7|6639.3|6635.6|22
1615357580000|2021-03-10 06:26:20|6642.2|6639.4|6641.7|6638.9|6642.5|6639.7|6641.7|6638.9|8
1615357590000|2021-03-10 06:26:30|6642|6638|6640.5|6637.7|6642|6638|6640.5|6637.7|3
1615357600000|2021-03-10 06:26:40|6641.6|6637.6|6641.5|6638.7|6641.7|6638.9|6640.7|6637.6|27
1615357610000|2021-03-10 06:26:50|6641.4|6638.6|6638.7|6635.9|6641.4|6638.6|6638.7|6635.9|8
1615357620000|2021-03-10 06:27:00|6638.2|6635.4|6637.7|6634.9|6638.3|6635.5|6637.2|6633.8|23
1615357630000|2021-03-10 06:27:10|6637.8|6633.8|6637.5|6634.7|6637.8|6634.7|6636.2|6633.4|6
1615357640000|2021-03-10 06:27:20|6637.9|6635.1|6638.2|6635.4|6638.5|6635.7|6637.9|6635.1|1
1615357650000|2021-03-10 06:27:30|6638.5|6635.7|6640.2|6637.4|6640.2|6637.4|6638.5|6635.7|0
1615357670000|2021-03-10 06:27:50|6640.4|6637.6|6638.2|6635.4|6640.7|6637.9|6638.2|6635.4|11
1615357680000|2021-03-10 06:28:00|6638|6635.2|6640.2|6637.4|6640.2|6637.4|6638|6635.2|17
1615357690000|2021-03-10 06:28:10|6641.2|6638.4|6640.7|6637.9|6643.2|6640.4|6640.7|6637.9|31
1615357700000|2021-03-10 06:28:20|6641.2|6638.4|6641.7|6638.9|6642.8|6638.9|6641.2|6638.4|2
1615357710000|2021-03-10 06:28:30|6642|6639.2|6643.9|6641.1|6643.9|6641.1|6642|6639.2|7
1615357730000|2021-03-10 06:28:50|6644.2|6641.4|6644.7|6641.9|6645|6642.2|6644.2|6641.4|31
1615357740000|2021-03-10 06:29:00|6644.5|6641.7|6645.5|6642.7|6645.7|6642.9|6644|6641.2|33
1615357750000|2021-03-10 06:29:10|6645.2|6642.4|6645.5|6642.7|6646|6643.2|6645|6642.2|8
1615357760000|2021-03-10 06:29:20|6645.2|6642.4|6645.2|6642.4|6645.5|6642.7|6644.2|6641.4|8
1615357770000|2021-03-10 06:29:30|6645.5|6642.7|6647.2|6644.4|6647.2|6644.4|6645.2|6642.4|11
1615357780000|2021-03-10 06:29:40|6647.5|6644.7|6647.5|6644.7|6647.5|6644.7|6647.5|6644.7|19
1615357790000|2021-03-10 06:29:50|6647.7|6644.9|6646|6643.2|6647.8|6644.9|6646|6643.2|30
1615357800000|2021-03-10 06:30:00|6645.4|6642.6|6645|6642.2|6645.5|6642.7|6645|6642.2|10
1615357810000|2021-03-10 06:30:10|6645.7|6642.9|6646.9|6644.1|6647.2|6644.4|6645.7|6642.9|2
1615357820000|2021-03-10 06:30:20|6647|6644.2|6645.7|6642.9|6647.9|6645.1|6645.7|6642.9|5
1615357830000|2021-03-10 06:30:30|||||||||2
1615357840000|2021-03-10 06:30:40|6645.5|6642.7|6645.7|6642.9|6645.7|6642.9|6644.7|6641.9|70
1615357850000|2021-03-10 06:30:50|6646|6643.2|6645.9|6643.1|6646.2|6643.4|6645.9|6643.1|40
1615357860000|2021-03-10 06:31:00|6645.7|6642.9|6648.6|6645.8|6648.6|6645.8|6645.7|6642.9|44
1615357870000|2021-03-10 06:31:10|6649|6646.2|6649.7|6646.9|6650.4|6646.9|6648|6645.2|47
1615357880000|2021-03-10 06:31:20|6649.5|6646.7|6649.5|6646.7|6649.7|6646.9|6648|6645.2|67
1615357890000|2021-03-10 06:31:30|6648|6645.2|6649.5|6646.7|6649.5|6646.7|6648|6645.2|51
1615357900000|2021-03-10 06:31:40|6650.1|6647.3|6649.3|6646.5|6651.6|6647.9|6649|6646.2|84
1615357910000|2021-03-10 06:31:50|6649.2|6646.4|6647.5|6644.7|6649.5|6646.7|6647.2|6644.4|22
1615357920000|2021-03-10 06:32:00|6645.7|6642.9|6647|6644.2|6647|6644.2|6645.7|6642.9|35
1615357930000|2021-03-10 06:32:10|6647.5|6644.7|6650.4|6647.6|6650.4|6647.6|6647.5|6644.7|26
1615357940000|2021-03-10 06:32:20|6651.4|6648.6|6651.5|6648.7|6651.5|6648.7|6651.2|6648.4|9
1615357950000|2021-03-10 06:32:30|6650|6647.2|6651.7|6648.9|6651.7|6648.9|6649.5|6646.7|62
1615357960000|2021-03-10 06:32:40|6651.2|6648.4|6652|6649.2|6652|6649.2|6650|6647.2|27
1615357970000|2021-03-10 06:32:50|6652.2|6649.4|6649.9|6647.1|6652.2|6649.4|6649.9|6647.1|17
1615357980000|2021-03-10 06:33:00|6649.5|6646.7|6647.5|6644.7|6649.5|6646.7|6647.5|6644.7|19
1615357990000|2021-03-10 06:33:10|6648|6645.2|6648|6645.2|6648|6645.2|6648|6645.2|0
1615358000000|2021-03-10 06:33:20|6647.2|6644.4|6644.8|6640.8|6647.2|6644.4|6643.7|6640.8|12
1615358010000|2021-03-10 06:33:30|6644.5|6641.7|6643.9|6641.1|6644.7|6641.9|6643.9|6641.1|0
1615358020000|2021-03-10 06:33:40|6643.7|6640.9|6643.7|6640.9|6643.7|6640.9|6643.7|6640.9|7
1615358030000|2021-03-10 06:33:50|6644.1|6641.3|6644.7|6641.9|6644.7|6641.9|6643.7|6640.6|2
1615358040000|2021-03-10 06:34:00|6645.2|6642.4|6645.7|6642.9|6645.7|6642.9|6645.2|6642.4|4
1615358050000|2021-03-10 06:34:10|6645.5|6642.7|6644.5|6641.7|6645.7|6642.9|6644.2|6641.4|13
1615358060000|2021-03-10 06:34:20|6645|6642.2|6644.7|6641.9|6645.2|6642.4|6644.7|6641.9|1
1615358070000|2021-03-10 06:34:30|6644.9|6642.1|6642.7|6639.9|6645.7|6642.9|6642.7|6639.9|3
1615358080000|2021-03-10 06:34:40|6642.2|6639.4|6643.5|6640.7|6646.8|6640.7|6641.9|6636.8|86
1615358090000|2021-03-10 06:34:50|6643.4|6640.6|6639.9|6637.1|6643.4|6640.6|6639.9|6637.1|19
1615358100000|2021-03-10 06:35:00|6639.7|6636.9|6638.2|6635.4|6639.8|6636.9|6637.7|6634.9|42
1615358110000|2021-03-10 06:35:10|6637|6634.2|6635.9|6633.1|6637|6634.2|6635.9|6633.1|20
1615358120000|2021-03-10 06:35:20|6637.4|6634.6|6640.7|6637.9|6640.7|6637.9|6637.4|6634.6|105
1615358130000|2021-03-10 06:35:30|6640.1|6637.3|6639.3|6636.5|6640.2|6637.4|6639.3|6636.5|8
1615358140000|2021-03-10 06:35:40|6639.2|6636.4|6636.9|6634.1|6639.2|6636.4|6636.9|6634.1|30
1615358150000|2021-03-10 06:35:50|6637.9|6635.1|6637.7|6634.9|6638.2|6635.4|6637.7|6634.9|37
1615358160000|2021-03-10 06:36:00|6638.7|6635.9|6639.7|6636.9|6639.7|6636.9|6638.7|6635.9|4
1615358170000|2021-03-10 06:36:10|6640|6636|6640|6636|6640|6636|6640|6636|7
1615358180000|2021-03-10 06:36:20|6639.7|6636.9|6640.5|6637.7|6640.5|6637.7|6639.7|6636.9|3
1615358190000|2021-03-10 06:36:30|6640.7|6637.9|6641.7|6638.9|6641.7|6638.9|6639.7|6636.9|8
1615358200000|2021-03-10 06:36:40|6642.2|6639.4|6644.2|6641.4|6644.2|6641.4|6642.2|6639.4|1
1615358210000|2021-03-10 06:36:50|6644.4|6641.6|6645|6642.2|6646|6642.9|6644.2|6641.4|5
1615358220000|2021-03-10 06:37:00|6645.2|6642.4|6645.7|6642.9|6646.6|6642.9|6645.2|6642.4|9
1615358230000|2021-03-10 06:37:10|6644.4|6641.6|6644.8|6642|6645.9|6643.1|6644.2|6641.4|8
1615358240000|2021-03-10 06:37:20|6646.1|6643.3|6646.7|6643.9|6647.2|6644.4|6646.1|6643.3|12
1615358250000|2021-03-10 06:37:30|6647.7|6644.9|6648|6644|6648|6644.9|6647.7|6644|0
1615358260000|2021-03-10 06:37:40|6646.7|6643.9|6647.3|6644.5|6648|6644.9|6646.7|6643.8|13
1615358270000|2021-03-10 06:37:50|6648|6644|6646.7|6643.9|6648|6644.5|6646.7|6643.6|0
1615358280000|2021-03-10 06:38:00|6647.5|6644.7|6650.7|6647.9|6650.7|6647.9|6647.5|6644.7|4
1615358290000|2021-03-10 06:38:10|6650.4|6647.6|6652.5|6649.7|6652.5|6649.7|6649.9|6647.1|8
1615358300000|2021-03-10 06:38:20|6652.7|6649.9|6654.6|6650.6|6654.7|6651.9|6652.7|6649.6|15
1615358310000|2021-03-10 06:38:30|6653.7|6650.9|6654|6651.2|6655.2|6652.4|6651.7|6648.9|29
1615358320000|2021-03-10 06:38:40|6654.2|6651.4|6652.7|6649.9|6654.7|6651.9|6651.7|6648.9|6
1615358330000|2021-03-10 06:38:50|6652.3|6649.5|6651.6|6647.6|6652.3|6649.5|6650.7|6647.6|5
1615358340000|2021-03-10 06:39:00|6650.7|6647.9|6650.2|6647.4|6651.7|6648.9|6650.2|6647.4|21
1615358350000|2021-03-10 06:39:10|6649.9|6647.1|6649.7|6646.9|6650.7|6647.9|6649.7|6646.9|12
1615358360000|2021-03-10 06:39:20|6650.2|6647.4|6651.7|6648.9|6651.7|6648.9|6650.2|6647.4|1
1615358370000|2021-03-10 06:39:30|6651.9|6649.1|6652.2|6649.4|6652.2|6649.4|6650.9|6648.1|5
1615358380000|2021-03-10 06:39:40|6652|6649.2|6652.9|6650.1|6652.9|6650.1|6651.2|6648.4|25
1615358390000|2021-03-10 06:39:50|6654.2|6651.4|6652.9|6650.1|6654.2|6651.4|6652.9|6650.1|30
1615358400000|2021-03-10 06:40:00|6653.2|6650.4|6653.4|6650.6|6653.7|6650.9|6653.2|6650.4|4
1615358410000|2021-03-10 06:40:10|6653.2|6650.4|6653.2|6650.4|6653.2|6650.4|6653.2|6650.4|2
1615358420000|2021-03-10 06:40:20|6653.6|6650.8|6653.2|6650.4|6654.8|6651.9|6653.2|6650.4|45
1615358430000|2021-03-10 06:40:30|6653.4|6650.6|6655|6652.2|6655.2|6652.4|6653.4|6650.6|6
1615358440000|2021-03-10 06:40:40|6655.2|6652.4|6654.4|6651.6|6655.2|6652.4|6654.2|6651.4|3
1615358450000|2021-03-10 06:40:50|6654.5|6651.7|6654.7|6651.9|6655.2|6652.4|6653.9|6651.1|2
1615358460000|2021-03-10 06:41:00|6654.1|6651.3|6654.9|6652.1|6655.2|6652.4|6653.9|6651.1|13
1615358470000|2021-03-10 06:41:10|6654.6|6651.8|6653.9|6651.1|6656|6652.1|6653.9|6651.1|56
1615358480000|2021-03-10 06:41:20|6654.3|6651.5|6655.9|6653.1|6656.7|6653.9|6654.3|6651.5|14
1615358490000|2021-03-10 06:41:30|6655.7|6652.9|6656.7|6653.9|6658|6655.2|6655.7|6652.9|37
1615358510000|2021-03-10 06:41:50|6656.5|6653.7|6654|6651.2|6656.5|6653.7|6652.5|6649.7|84
1615358520000|2021-03-10 06:42:00|6655.7|6652.9|6655.2|6652.4|6655.7|6652.9|6655.2|6652.4|1
1615358530000|2021-03-10 06:42:10|6655.5|6652.7|6652.8|6648.8|6655.5|6652.7|6652.7|6648.8|8
1615358540000|2021-03-10 06:42:20|6652.5|6649.7|6651.7|6648.9|6653|6649.7|6651.7|6648.9|0
1615358550000|2021-03-10 06:42:30|6653.2|6650.4|6653.2|6650.4|6653.5|6650.7|6653.2|6650.4|7
1615358570000|2021-03-10 06:42:50|6654.7|6651.9|6654.7|6651.9|6654.7|6651.9|6654.7|6651.9|53
1615358580000|2021-03-10 06:43:00|6654.5|6651.7|6653.2|6650.4|6654.8|6651.7|6653.2|6650.4|103
1615358590000|2021-03-10 06:43:10|6653|6649|6652.1|6649.3|6653|6649.6|6652.1|6649|7
1615358600000|2021-03-10 06:43:20|6651.7|6648.9|6651.7|6648.9|6651.7|6648.9|6650.7|6647|25
1615358610000|2021-03-10 06:43:30|6650.7|6647.9|6647.7|6644.9|6651.7|6648.9|6647.7|6644.9|77
1615358630000|2021-03-10 06:43:50|6647|6644.2|6646.5|6643.7|6647|6644.2|6646.5|6643.7|1
1615358640000|2021-03-10 06:44:00|||||||||1
1615358650000|2021-03-10 06:44:10|6646.2|6643.4|6648.3|6645.5|6648.3|6645.5|6644.5|6641.7|112
1615358660000|2021-03-10 06:44:20|6649.2|6646.4|6647.2|6644.4|6649.2|6646.4|6646.7|6643.9|5
1615358670000|2021-03-10 06:44:30|6647.5|6644.7|6644.5|6641.7|6647.5|6644.7|6643.9|6641.1|16
1615358680000|2021-03-10 06:44:40|6643.7|6640.9|6643|6640.2|6643.7|6640.9|6643|6640.2|0
1615358690000|2021-03-10 06:44:50|||||||||3
1615358700000|2021-03-10 06:45:00|6642.5|6639.7|6642.5|6639.7|6642.5|6639.7|6642|6639.2|18
1615358720000|2021-03-10 06:45:20|6642.7|6639.9|6649.2|6646.4|6649.2|6646.4|6642.7|6639.9|51
1615358730000|2021-03-10 06:45:30|6649.7|6646.9|6651.2|6648.4|6651.2|6648.4|6649.7|6646.9|16
1615358740000|2021-03-10 06:45:40|6651.7|6648.9|6650.9|6648.1|6652.6|6649.4|6650.7|6647.9|14
1615358750000|2021-03-10 06:45:50|6651.2|6648.4|6650.9|6648.1|6651.2|6648.4|6650.9|6648.1|10
1615358760000|2021-03-10 06:46:00|6651.2|6648.4|6652|6649.2|6652|6649.2|6650.9|6648.1|59
1615358770000|2021-03-10 06:46:10|6651.7|6648.9|6653.7|6650.9|6653.7|6650.9|6651.5|6648.7|13
1615358780000|2021-03-10 06:46:20|6653.5|6650.7|6654.5|6651.7|6654.5|6651.7|6653.5|6650.7|4
1615358790000|2021-03-10 06:46:30|6653.5|6650.7|6653.7|6650.9|6653.8|6650.9|6653.5|6649.6|16
1615358800000|2021-03-10 06:46:40|6654.5|6651.7|6654.5|6651.7|6654.5|6651.7|6654.5|6651.7|1
1615358810000|2021-03-10 06:46:50|6655.2|6652.4|6655.5|6652.7|6655.6|6652.7|6654.7|6651.6|6
1615358820000|2021-03-10 06:47:00|6655.2|6652.4|6653.5|6650.7|6655.2|6652.4|6653.5|6650.7|11
1615358830000|2021-03-10 06:47:10|6652.9|6650.1|6651.7|6648.9|6652.9|6650.1|6651.7|6648.9|8
1615358840000|2021-03-10 06:47:20|6653.7|6650.9|6653.7|6650.9|6653.7|6650.9|6653.7|6650.9|11
1615358850000|2021-03-10 06:47:30|6652.7|6649.9|6652.7|6649.9|6653.2|6650.4|6652.7|6649.9|4
1615358860000|2021-03-10 06:47:40|6651.2|6648.4|6651.7|6648.9|6651.7|6648.9|6650.7|6647.9|4
1615358870000|2021-03-10 06:47:50|6652.7|6649.9|6652.7|6649.9|6652.7|6649.9|6652.7|6649.9|0
1615358880000|2021-03-10 06:48:00|6651.5|6648.7|6650.7|6647.9|6651.5|6648.7|6650.7|6647.9|8
1615358890000|2021-03-10 06:48:10|6650.8|6646.8|6650.7|6647.9|6650.8|6647.9|6650.7|6646.8|1
1615358900000|2021-03-10 06:48:20|6651|6648.2|6651.2|6648.4|6651.2|6648.4|6651|6648.2|0
1615358910000|2021-03-10 06:48:30|6650.7|6647.9|6650.5|6647.7|6651|6647.9|6650.5|6647|1
1615358920000|2021-03-10 06:48:40|6650.8|6646.8|6650.5|6647.7|6650.8|6647.7|6650.5|6646.8|0
1615358930000|2021-03-10 06:48:50|6650.8|6646.8|6649.9|6647.1|6650.8|6647.1|6649.9|6646.8|1
1615358940000|2021-03-10 06:49:00|6649.3|6646.5|6649.9|6647.1|6649.9|6647.1|6647.7|6644.9|8
1615358950000|2021-03-10 06:49:10|6650.2|6647.4|6650.7|6647.9|6650.7|6647.9|6650.2|6647.4|2
1615358960000|2021-03-10 06:49:20|6650.9|6648.1|6651.7|6648.9|6651.7|6648.9|6650.9|6648.1|11
1615358970000|2021-03-10 06:49:30|||||||||1
1615358980000|2021-03-10 06:49:40|6651.1|6648.3|6649.9|6647.1|6651.1|6648.3|6649.9|6647.1|0
1615358990000|2021-03-10 06:49:50|6651|6647|6651|6647|6651|6647|6651|6647|0
1615359000000|2021-03-10 06:50:00|6650.5|6647.7|6651.2|6648.4|6651.5|6648.7|6650.5|6647.7|7
1615359010000|2021-03-10 06:50:10|||||||||4
1615359020000|2021-03-10 06:50:20|6651.4|6648.6|6652.7|6649.9|6652.7|6649.9|6651.4|6648.6|23
1615359030000|2021-03-10 06:50:30|6651.7|6648.9|6651.7|6648.9|6651.7|6648.9|6651.7|6648.9|3
1615359040000|2021-03-10 06:50:40|6649.7|6646.9|6649.7|6646.9|6649.7|6646.9|6649.7|6646.9|33
1615359050000|2021-03-10 06:50:50|||||||||1
1615359060000|2021-03-10 06:51:00|6650.6|6647.8|6651.7|6648.9|6651.7|6648.9|6650.6|6647.8|2
1615359070000|2021-03-10 06:51:10|6651.2|6648.4|6651.7|6648.9|6652.2|6649.4|6651.2|6648.4|1
1615359080000|2021-03-10 06:51:20|6651.2|6648.4|6652.2|6649.4|6652.2|6649.4|6651.2|6648.4|1
1615359090000|2021-03-10 06:51:30|6651.7|6648.9|6651.2|6648.4|6651.7|6648.9|6651.2|6648.4|2
1615359100000|2021-03-10 06:51:40|6650.7|6647.9|6649.7|6646.9|6650.7|6647.9|6649.7|6646.6|1
1615359120000|2021-03-10 06:52:00|||||||||1
1615359130000|2021-03-10 06:52:10|6649.2|6646.4|6648.9|6646.1|6649.2|6646.4|6648.9|6646.1|45
1615359150000|2021-03-10 06:52:30|6648.7|6645.9|6647.2|6644.4|6648.7|6645.9|6647.2|6644.4|0
1615359160000|2021-03-10 06:52:40|6646.7|6643.9|6646.2|6643.4|6646.7|6643.9|6646.2|6643.4|2
1615359170000|2021-03-10 06:52:50|||||||||2
1615359180000|2021-03-10 06:53:00|6645|6642.2|6646.7|6643.9|6648.7|6645.9|6645|6642.2|9
1615359190000|2021-03-10 06:53:10|6646.9|6644.1|6644.7|6641.9|6646.9|6644.1|6644.7|6641.9|66
1615359200000|2021-03-10 06:53:20|6644.9|6642.1|6644.7|6641.9|6644.9|6642.1|6644.7|6641.9|13
1615359210000|2021-03-10 06:53:30|6644.5|6641.7|6644.7|6641.9|6644.7|6641.9|6644.5|6641.7|1
1615359220000|2021-03-10 06:53:40|6645.7|6642.9|6645.7|6642.9|6646.6|6643.7|6645.7|6642.6|1
1615359230000|2021-03-10 06:53:50|6645.6|6642.8|6646.9|6644.1|6647.2|6644.4|6645.4|6642.6|1
1615359240000|2021-03-10 06:54:00|6646.7|6643.9|6646.7|6643.9|6646.7|6643.9|6646.7|6643.9|1
1615359250000|2021-03-10 06:54:10|6647|6644.2|6647|6644.2|6647|6644.2|6647|6644.2|0
1615359260000|2021-03-10 06:54:20|6647.5|6644.7|6648.5|6645.7|6648.5|6645.7|6647.2|6644.4|2
1615359270000|2021-03-10 06:54:30|6648.2|6645.4|6648.2|6645.4|6648.2|6645.4|6648.2|6645.4|0
1615359280000|2021-03-10 06:54:40|6648.7|6645.9|6655.5|6652.7|6655.5|6652.7|6648.7|6645.9|69
1615359290000|2021-03-10 06:54:50|6654.7|6651.9|6655.5|6652.7|6655.7|6652.9|6654.7|6651.9|7
1615359300000|2021-03-10 06:55:00|6655.7|6652.9|6658.2|6655.4|6658.2|6655.4|6655.7|6652.9|9
1615359310000|2021-03-10 06:55:10|6658.5|6655.7|6658.7|6655.9|6659.2|6656.4|6657.7|6654.9|16
1615359320000|2021-03-10 06:55:20|6659|6656.2|6658.7|6655.9|6659.2|6656.4|6657.7|6654.9|7
1615359330000|2021-03-10 06:55:30|6659|6656.2|6658.7|6655.9|6659.2|6656.4|6658.7|6655.9|7
1615359340000|2021-03-10 06:55:40|6659.2|6656.4|6659.7|6656.9|6659.8|6656.9|6658.7|6655.8|37
1615359350000|2021-03-10 06:55:50|6659.2|6656.4|6661.5|6658.7|6661.5|6658.7|6659.2|6656.4|51
1615359360000|2021-03-10 06:56:00|6661.7|6658.9|6661.7|6658.9|6663|6660.2|6661.5|6658.6|14
1615359370000|2021-03-10 06:56:10|6661.5|6658.7|6661.5|6658.7|6661.5|6658.7|6661.5|6658.7|4
1615359380000|2021-03-10 06:56:20|6661.7|6658.9|6663.5|6660.7|6663.5|6660.7|6661.7|6658.9|6
1615359390000|2021-03-10 06:56:30|6662.9|6660.1|6663.5|6660.7|6663.5|6660.7|6661.7|6658.6|3
1615359400000|2021-03-10 06:56:40|6665.3|6662.5|6665.5|6662.7|6666.6|6663.7|6665.3|6662.5|34
1615359410000|2021-03-10 06:56:50|6666.5|6663.7|6666.7|6663.9|6668|6665.2|6666.5|6663.7|31
1615359420000|2021-03-10 06:57:00|6666.5|6663.7|6667.5|6664.7|6669|6666.2|6666.1|6663.3|25
1615359430000|2021-03-10 06:57:10|6665.9|6663.1|6666.5|6663.7|6667|6664.2|6664.7|6661.9|44
1615359440000|2021-03-10 06:57:20|6665.9|6663.1|6665.7|6662.9|6666.5|6663.7|6665.2|6662.4|17
1615359450000|2021-03-10 06:57:30|6665.5|6662.7|6661.9|6659.1|6666.6|6663.7|6661.9|6659.1|27
1615359460000|2021-03-10 06:57:40|6661.5|6658.7|6664.5|6661.7|6664.5|6661.7|6661.5|6658.7|108
1615359470000|2021-03-10 06:57:50|6665.5|6662.7|6665.5|6662.7|6665.5|6662.7|6665.5|6662.7|22
1615359480000|2021-03-10 06:58:00|6665.2|6662.4|6664.2|6661.4|6665.2|6662.4|6664.2|6661.4|7
1615359490000|2021-03-10 06:58:10|6663.2|6660.4|6662.2|6659.4|6663.2|6660.4|6662.2|6659.4|8
1615359500000|2021-03-10 06:58:20|6663|6660.2|6663.5|6660.7|6663.5|6660.7|6663|6660.2|5
1615359510000|2021-03-10 06:58:30|6663.2|6660.4|6664.5|6661.7|6664.5|6661.7|6662.5|6659.6|42
1615359520000|2021-03-10 06:58:40|6665.2|6662.4|6668.2|6665.4|6668.2|6665.4|6664.7|6661.9|29
1615359530000|2021-03-10 06:58:50|6667.5|6664.7|6666.7|6663.9|6668|6665.2|6666.5|6663.6|9
1615359540000|2021-03-10 06:59:00|6667.1|6664.3|6665.7|6662.9|6669.6|6665.9|6665.7|6662.9|18
1615359550000|2021-03-10 06:59:10|6666|6662|6665.7|6662.9|6666|6662.9|6664|6661.2|16
1615359560000|2021-03-10 06:59:20|6666|6663.2|6668.5|6665.7|6668.7|6665.9|6666|6663.2|23
1615359570000|2021-03-10 06:59:30|6668.7|6665.9|6669.2|6666.4|6671|6668.2|6668.5|6665.7|60
1615359580000|2021-03-10 06:59:40|6668.9|6666.1|6667.7|6664.9|6670.2|6667.4|6667.7|6664.9|10
1615359590000|2021-03-10 06:59:50|6668.3|6665.5|6669.5|6666.7|6669.5|6666.7|6668.3|6665.5|9
1615359600000|2021-03-10 07:00:00|6669.2|6666.4|6664.2|6661.4|6669.2|6666.4|6664.2|6661.4|90
1615359610000|2021-03-10 07:00:10|6663.5|6660.7|6662.5|6659.7|6663.5|6660.7|6661.5|6658.7|12
1615359620000|2021-03-10 07:00:20|6663.1|6660.3|6663.7|6660.9|6663.7|6660.9|6663.1|6660.3|5
1615359630000|2021-03-10 07:00:30|6663.5|6660.7|6663.7|6660.9|6663.7|6660.9|6662.4|6659.6|4
1615359640000|2021-03-10 07:00:40|6664.4|6661.6|6666.4|6663.6|6666.4|6663.6|6664.4|6661.6|13
1615359650000|2021-03-10 07:00:50|6666.7|6663.9|6665.7|6662.9|6666.7|6663.9|6665.2|6662.4|18
1615359660000|2021-03-10 07:01:00|6665.2|6662.4|6664.2|6661.4|6665.2|6662.4|6664.2|6661.4|2
1615359670000|2021-03-10 07:01:10|6663.9|6661.1|6662.2|6659.4|6663.9|6661.1|6662.2|6659.4|3
1615359680000|2021-03-10 07:01:20|6661.2|6658.4|6661.4|6658.6|6661.4|6658.6|6661.2|6658.4|5
1615359690000|2021-03-10 07:01:30|6661.2|6658.4|6663.2|6660.4|6663.2|6660.4|6661.2|6658.4|7
1615359700000|2021-03-10 07:01:40|6663.7|6660.9|6664.4|6661.6|6664.9|6662.1|6663.7|6660.9|1
1615359710000|2021-03-10 07:01:50|6664.2|6661.4|6663.7|6660.9|6664.2|6661.4|6663.7|6660.9|0
1615359720000|2021-03-10 07:02:00|6663.4|6660.6|6662.7|6659.9|6663.4|6660.6|6662.7|6659.9|3
1615359730000|2021-03-10 07:02:10|6662.9|6660.1|6662.9|6660.1|6663.9|6661.1|6662.7|6659.9|3
1615359740000|2021-03-10 07:02:20|6663.2|6660.4|6666.6|6663.8|6666.6|6663.8|6663.2|6660.4|19
1615359760000|2021-03-10 07:02:40|6666.4|6663.6|6666.4|6663.6|6666.4|6663.6|6666.4|6663.6|4
1615359770000|2021-03-10 07:02:50|6666.9|6664.1|6667.6|6664.8|6668.1|6665.3|6666.9|6664.1|8
1615359780000|2021-03-10 07:03:00|6667.4|6664.6|6669.9|6667.1|6670.5|6667.6|6666.9|6664.1|29
1615359790000|2021-03-10 07:03:10|6669.4|6666.6|6668.6|6665.8|6669.4|6666.6|6668.6|6665.8|7
1615359800000|2021-03-10 07:03:20|6667.9|6665.1|6664.6|6661.8|6668.4|6665.6|6664.6|6661.8|14
1615359810000|2021-03-10 07:03:30|6665.2|6662.4|6667.2|6664.4|6667.5|6664.6|6665.2|6662.4|19
1615359820000|2021-03-10 07:03:40|6667.4|6664.6|6667.4|6664.6|6667.4|6664.6|6667.4|6664.6|0
1615359830000|2021-03-10 07:03:50|6667.1|6664.3|6666.8|6664|6667.1|6664.3|6666.8|6664|0
1615359840000|2021-03-10 07:04:00|6666.4|6663.6|6667.4|6664.6|6667.9|6665.1|6666.4|6663.6|5
1615359850000|2021-03-10 07:04:10|||||||||2
1615359860000|2021-03-10 07:04:20|6667.1|6664.3|6666.9|6664.1|6667.1|6664.3|6666.9|6664.1|19
1615359870000|2021-03-10 07:04:30|6667.4|6664.6|6667|6664.2|6667.4|6664.6|6666.9|6664.1|24
1615359880000|2021-03-10 07:04:40|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|0
1615359900000|2021-03-10 07:05:00|6666.9|6664.1|6665.6|6662.8|6667.1|6664.3|6665.6|6662.7|34
1615359910000|2021-03-10 07:05:10|6664.8|6662|6663.6|6660.8|6664.8|6662|6663.6|6660.8|2
1615359920000|2021-03-10 07:05:20|6663.1|6660.3|6664.4|6661.6|6664.4|6661.6|6663.1|6660.3|1
1615359930000|2021-03-10 07:05:30|6663.6|6660.8|6663.6|6660.8|6663.6|6660.8|6663.6|6660.8|3
1615359940000|2021-03-10 07:05:40|||||||||1
1615359960000|2021-03-10 07:06:00|6663.2|6660.4|6660.8|6658|6663.2|6660.4|6660.8|6658|7
1615359970000|2021-03-10 07:06:10|6660.3|6657.5|6660.8|6658|6660.8|6658|6659.6|6656.8|8
1615359980000|2021-03-10 07:06:20|6660.9|6656.9|6659.8|6657|6660.9|6657|6659.8|6656.9|1
1615359990000|2021-03-10 07:06:30|6660.7|6656.7|6662.6|6659.8|6662.6|6659.8|6660.6|6656.7|5
1615360000000|2021-03-10 07:06:40|6663.4|6660.6|6663.4|6660.6|6663.4|6660.6|6663.1|6660.3|2
1615360010000|2021-03-10 07:06:50|6664.4|6661.6|6665.9|6663.1|6665.9|6663.1|6664.4|6661.5|13
1615360020000|2021-03-10 07:07:00|6666.1|6663.3|6664.6|6661.8|6666.1|6663.3|6664.6|6661.8|11
1615360030000|2021-03-10 07:07:10|6664.3|6661.5|6665.6|6662.8|6665.6|6662.8|6664.3|6661.5|7
1615360040000|2021-03-10 07:07:20|6665.3|6662.5|6665.1|6662.3|6665.3|6662.5|6665.1|6662.3|0
1615360050000|2021-03-10 07:07:30|6664.4|6661.6|6663.6|6660.8|6664.4|6661.6|6663.6|6660.8|3
1615360070000|2021-03-10 07:07:50|6664.1|6661.3|6666.8|6664|6667.4|6664.6|6664.1|6661.3|17
1615360080000|2021-03-10 07:08:00|6666.6|6663.8|6665.6|6662.8|6666.6|6663.8|6665.6|6662.8|0
1615360090000|2021-03-10 07:08:10|6665|6662.2|6664.6|6661.8|6665|6662.2|6664.6|6661.8|2
1615360110000|2021-03-10 07:08:30|6665.5|6662.7|6667.5|6663.5|6667.7|6664.8|6665.4|6662.6|48
1615360120000|2021-03-10 07:08:40|6667.7|6663.7|6667.4|6664.6|6667.7|6664.6|6667.4|6663.7|1
1615360130000|2021-03-10 07:08:50|6667.7|6663.7|6666.6|6663.8|6667.7|6663.8|6666.6|6663.7|2
1615360140000|2021-03-10 07:09:00|6667.5|6663.5|6666.8|6664|6667.7|6664.6|6666.8|6663.5|5
1615360150000|2021-03-10 07:09:10|6666.6|6663.8|6666.6|6663.8|6667.1|6664.3|6666.1|6663.3|6
1615360160000|2021-03-10 07:09:20|6666.3|6663.5|6666.1|6663.3|6666.3|6663.5|6666.1|6663.3|0
1615360170000|2021-03-10 07:09:30|6666.6|6663.8|6666.8|6664|6667.1|6664.3|6666.6|6663.8|1
1615360180000|2021-03-10 07:09:40|6666.6|6663.8|6666.4|6663.6|6666.6|6663.8|6666.1|6663.3|1
1615360200000|2021-03-10 07:10:00|6666.6|6663.8|6666.6|6663.8|6666.6|6663.8|6666.6|6663.8|0
1615360210000|2021-03-10 07:10:10|6666.4|6663.6|6664.8|6662|6666.4|6663.6|6664.8|6662|4
1615360230000|2021-03-10 07:10:30|6664.6|6661.8|6665.1|6662.3|6665.1|6662.3|6664.6|6661.8|1
1615360240000|2021-03-10 07:10:40|6665.4|6662.6|6665.4|6662.6|6665.4|6662.6|6665.4|6662.6|5
1615360250000|2021-03-10 07:10:50|6664.8|6662|6664.6|6661.8|6664.8|6662|6664.1|6661.3|11
1615360270000|2021-03-10 07:11:10|6664.4|6661.6|6664.1|6661.3|6664.4|6661.6|6664.1|6661.3|0
1615360280000|2021-03-10 07:11:20|6663.4|6660.6|6664.1|6661.3|6664.1|6661.3|6663.1|6660.3|2
1615360290000|2021-03-10 07:11:30|6663.6|6660.8|6663.6|6660.8|6664.1|6661.3|6663.6|6660.8|1
1615360300000|2021-03-10 07:11:40|6663.1|6660.3|6663.6|6660.8|6663.6|6660.8|6663.1|6660.3|2
1615360310000|2021-03-10 07:11:50|6664.1|6661.3|6664.1|6661.3|6664.4|6661.6|6664.1|6661.3|3
1615360320000|2021-03-10 07:12:00|6664.4|6661.6|6664.9|6662.1|6664.9|6662.1|6664.4|6661.6|8
1615360330000|2021-03-10 07:12:10|6664.8|6662|6664.6|6661.8|6664.8|6662|6664.1|6661.3|2
1615360340000|2021-03-10 07:12:20|6661.8|6659|6659.6|6656.8|6661.8|6659|6659.4|6656.6|42
1615360350000|2021-03-10 07:12:30|6660.1|6657.3|6659.6|6656.8|6660.4|6657.6|6659.6|6656.8|11
1615360360000|2021-03-10 07:12:40|6660.1|6657.3|6661.1|6658.3|6661.1|6658.3|6659.6|6656.8|1
1615360370000|2021-03-10 07:12:50|6660.9|6658.1|6660.6|6657.8|6660.9|6658.1|6660.1|6657.3|3
1615360380000|2021-03-10 07:13:00|6660.1|6657.3|6660.4|6657.6|6660.4|6657.6|6660.1|6657.3|0
1615360390000|2021-03-10 07:13:10|6660.1|6657.3|6658.1|6655.3|6660.1|6657.3|6658.1|6655.3|3
1615360410000|2021-03-10 07:13:30|6657.6|6654.8|6657.6|6654.8|6658.1|6655.3|6657.1|6654.3|2
1615360420000|2021-03-10 07:13:40|6658.1|6655.3|6658.4|6655.6|6658.4|6655.6|6658.1|6655.3|0
1615360440000|2021-03-10 07:14:00|6658.6|6655.8|6660.9|6658.1|6660.9|6658.1|6658.6|6655.8|5
1615360450000|2021-03-10 07:14:10|6661.1|6658.3|6660.1|6657.3|6661.1|6658.3|6660.1|6657.3|5
1615360460000|2021-03-10 07:14:20|6659.4|6656.6|6658.6|6655.8|6660.1|6657.3|6658.6|6655.8|3
1615360470000|2021-03-10 07:14:30|6659.1|6656.3|6659.1|6656.3|6659.1|6656.3|6659.1|6656.3|1
1615360480000|2021-03-10 07:14:40|6659.8|6657|6658.1|6655.3|6660.1|6657.3|6657.8|6655|27
1615360490000|2021-03-10 07:14:50|6659.1|6656.3|6660.6|6657.8|6660.6|6657.8|6658.8|6656|12
1615360500000|2021-03-10 07:15:00|6660.9|6658.1|6660.6|6657.8|6661.1|6658.3|6660.6|6657.8|3
1615360510000|2021-03-10 07:15:10|6660.9|6658.1|6660.6|6657.8|6661.1|6658.3|6660.6|6657.8|1
1615360520000|2021-03-10 07:15:20|6660.9|6658.1|6660.8|6658|6661.1|6658.3|6660.6|6657.8|0
1615360530000|2021-03-10 07:15:30|6660.6|6657.8|6661.1|6658.3|6661.1|6658.3|6660.6|6657.8|0
1615360540000|2021-03-10 07:15:40|6661.3|6658.5|6661.6|6658.8|6661.6|6658.8|6661.3|6658.5|2
1615360550000|2021-03-10 07:15:50|6662.1|6659.3|6662.4|6659.6|6662.4|6659.6|6662.1|6659.3|0
1615360560000|2021-03-10 07:16:00|6662.1|6659.3|6661.6|6658.8|6662.1|6659.3|6661.6|6658.8|0
1615360590000|2021-03-10 07:16:30|6661.1|6658.3|6660.8|6658|6661.1|6658.3|6660.8|6658|0
1615360600000|2021-03-10 07:16:40|6660.1|6657.3|6659.6|6656.8|6660.1|6657.3|6659.6|6656.8|0
1615360610000|2021-03-10 07:16:50|6660.1|6657.3|6660.1|6657.3|6660.4|6657.6|6660.1|6657.3|0
1615360620000|2021-03-10 07:17:00|6660.6|6657.8|6660.4|6657.6|6660.6|6657.8|6659.6|6656.8|4
1615360630000|2021-03-10 07:17:10|6660.8|6658|6661.1|6658.3|6661.1|6658.3|6660.8|6658|1
1615360640000|2021-03-10 07:17:20|6660.8|6658|6661.4|6658.6|6661.4|6658.6|6660.4|6657.6|2
1615360650000|2021-03-10 07:17:30|6661.6|6658.8|6664.4|6661.6|6664.4|6661.6|6661.6|6658.8|4
1615360660000|2021-03-10 07:17:40|6663.8|6661|6663.8|6661|6663.8|6661|6663.8|6661|18
1615360670000|2021-03-10 07:17:50|6663.4|6660.6|6665.4|6662.6|6665.4|6662.6|6663.4|6660.6|21
1615360680000|2021-03-10 07:18:00|6665.9|6663.1|6667.4|6664.6|6669.1|6666.3|6665.4|6662.6|125
1615360690000|2021-03-10 07:18:10|6667.7|6664.9|6667.9|6665.1|6668.1|6665.3|6667.7|6664.9|3
1615360700000|2021-03-10 07:18:20|6667.8|6665|6665.8|6663|6668.1|6665.3|6665.8|6663|0
1615360710000|2021-03-10 07:18:30|6665.4|6662.6|6666.6|6663.8|6666.6|6663.8|6665.4|6662.6|23
1615360730000|2021-03-10 07:18:50|6667.2|6664.4|6669.6|6666.8|6670.4|6667.6|6667.2|6664.4|10
1615360740000|2021-03-10 07:19:00|6670|6667.2|6672.4|6669.6|6674|6670.1|6669.6|6664|118
1615360750000|2021-03-10 07:19:10|6672.9|6670.1|6672.8|6670|6674.1|6671.3|6672.6|6669.8|13
1615360760000|2021-03-10 07:19:20|6673.4|6670.6|6673.1|6670.3|6673.4|6670.6|6672.6|6669.8|0
1615360770000|2021-03-10 07:19:30|6672.8|6670|6673.1|6670.3|6673.1|6670.3|6672.6|6669.8|4
1615360780000|2021-03-10 07:19:40|6672.6|6669.8|6671.6|6668.8|6672.6|6669.8|6671.6|6668.8|5
1615360790000|2021-03-10 07:19:50|6671.1|6668.3|6672.1|6669.3|6672.1|6669.3|6670.6|6667.8|5
1615360800000|2021-03-10 07:20:00|6671.8|6669|6671.8|6669|6671.8|6669|6671.8|6669|2
1615360810000|2021-03-10 07:20:10|6671.9|6669.1|6672.1|6669.3|6672.1|6669.3|6671.4|6668.6|2
1615360820000|2021-03-10 07:20:20|6671.8|6669|6671.1|6668.3|6671.8|6669|6671.1|6668.3|0
1615360830000|2021-03-10 07:20:30|6670.9|6668.1|6670.6|6667.8|6670.9|6668.1|6669.8|6667|10
1615360840000|2021-03-10 07:20:40|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|1
1615360850000|2021-03-10 07:20:50|6670.8|6668|6671.4|6668.6|6671.4|6668.6|6670.4|6667.6|28
1615360860000|2021-03-10 07:21:00|6671.1|6668.3|6672.1|6669.3|6672.1|6669.3|6671.1|6668.3|2
1615360870000|2021-03-10 07:21:10|6671.6|6668.8|6671.6|6668.8|6671.9|6669.1|6671.6|6668.8|3
1615360880000|2021-03-10 07:21:20|6671.1|6668.3|6670.4|6667.6|6671.1|6668.3|6670.1|6667.3|12
1615360890000|2021-03-10 07:21:30|6670.6|6667.8|6670.6|6667.8|6670.6|6667.8|6670.6|6667.8|0
1615360900000|2021-03-10 07:21:40|6671.2|6668.4|6672.4|6669.6|6672.4|6669.6|6671.2|6668.4|0
1615360910000|2021-03-10 07:21:50|6674.1|6671.3|6674.4|6671.6|6674.9|6672.1|6674.1|6671.3|17
1615360920000|2021-03-10 07:22:00|6673.9|6671.1|6673.4|6670.6|6674.2|6671.4|6673.4|6670.6|20
1615360930000|2021-03-10 07:22:10|6674.4|6671.6|6673.6|6670.8|6674.4|6671.6|6673.6|6670.8|1
1615360940000|2021-03-10 07:22:20|6674|6671.2|6674.2|6671.4|6674.2|6671.4|6674|6671.2|0
1615360950000|2021-03-10 07:22:30|6674|6671.2|6673.7|6670.9|6674|6671.2|6673.7|6670.9|3
1615360960000|2021-03-10 07:22:40|6674|6671.2|6674.2|6671.4|6674.3|6671.5|6674|6671.2|1
1615360970000|2021-03-10 07:22:50|6673.7|6670.9|6674.2|6671.4|6675.1|6671.7|6673.7|6670.9|14
1615360980000|2021-03-10 07:23:00|6674|6671.2|6673|6670.2|6674|6671.2|6672.7|6669.9|7
1615360990000|2021-03-10 07:23:10|6672.7|6669.9|6672.7|6669.9|6672.7|6669.9|6672.7|6669.9|0
1615361010000|2021-03-10 07:23:30|6673.5|6670.7|6672.9|6670.1|6673.5|6670.7|6672.9|6670.1|22
1615361030000|2021-03-10 07:23:50|6672.4|6669.6|6671.9|6669.1|6672.9|6670.1|6671.9|6669.1|7
1615361040000|2021-03-10 07:24:00|6671.4|6668.6|6671.9|6669.1|6671.9|6669.1|6671.4|6668.6|3
1615361050000|2021-03-10 07:24:10|6672.1|6669.3|6672.9|6670.1|6673.5|6670.7|6672.1|6669.3|41
1615361060000|2021-03-10 07:24:20|6672.7|6669.9|6671.7|6668.9|6672.7|6669.9|6671.7|6668.9|11
1615361070000|2021-03-10 07:24:30|6672.7|6669.9|6671.4|6668.6|6673.3|6670.5|6671.4|6668.6|39
1615361080000|2021-03-10 07:24:40|6672|6669.2|6671.5|6668.7|6672.5|6669.7|6671|6668.2|48
1615361090000|2021-03-10 07:24:50|6671.1|6668.3|6672|6669.2|6672.5|6669.7|6670.2|6667.4|36
1615361120000|2021-03-10 07:25:20|6671.7|6668.9|6671.5|6668.7|6671.7|6668.9|6671.2|6668.4|1
1615361130000|2021-03-10 07:25:30|6671.7|6668.9|6671.7|6668.9|6672.5|6669.7|6671.7|6668.9|30
1615361140000|2021-03-10 07:25:40|6672.5|6669.7|6673.5|6670.7|6673.5|6670.7|6672.2|6669.4|68
1615361150000|2021-03-10 07:25:50|6676.1|6673.3|6677|6674.2|6677|6674.2|6675.9|6673.1|13
1615361160000|2021-03-10 07:26:00|6677.3|6674.5|6679|6676.2|6679|6676.2|6677.3|6674.5|30
1615361170000|2021-03-10 07:26:10|6678.5|6675.7|6676.8|6674|6679|6676.2|6676.5|6673.7|61
1615361180000|2021-03-10 07:26:20|6676.5|6673.7|6677|6674.2|6677|6674.2|6676.5|6673.7|6
1615361190000|2021-03-10 07:26:30|6676.5|6673.7|6676.7|6673.9|6677.1|6674.3|6676|6673.2|20
1615361200000|2021-03-10 07:26:40|6676.5|6673.7|6676.7|6673.9|6677.5|6674.7|6676.5|6673.7|46
1615361210000|2021-03-10 07:26:50|6677.7|6674.9|6676|6673.2|6678|6675.2|6675.7|6672.9|4
1615361220000|2021-03-10 07:27:00|6675|6672.2|6675.2|6672.4|6676.5|6673.7|6674|6671.2|44
1615361230000|2021-03-10 07:27:10|6675|6672.2|6678.9|6676.1|6679.7|6676.9|6675|6672.2|16
1615361240000|2021-03-10 07:27:20|6678.7|6675.9|6680|6677.2|6680|6677.2|6678.7|6675.9|4
1615361250000|2021-03-10 07:27:30|6679.7|6676.9|6680|6677.2|6680|6677.2|6679.7|6676.9|1
1615361260000|2021-03-10 07:27:40|6679.7|6676.9|6680.4|6677.6|6680.7|6677.9|6679|6676.2|26
1615361270000|2021-03-10 07:27:50|6680.3|6677.5|6680|6677.2|6680.7|6677.9|6680|6677.2|11
1615361280000|2021-03-10 07:28:00|6680.7|6677.9|6680|6677.2|6680.7|6677.9|6679.7|6676.9|6
1615361290000|2021-03-10 07:28:10|||||||||1
1615361300000|2021-03-10 07:28:20|6679.2|6676.4|6678.7|6675.9|6679.2|6676.4|6678.5|6675.7|8
1615361310000|2021-03-10 07:28:30|6679|6676.2|6680.7|6677.9|6680.7|6677.9|6679|6676.2|11
1615361320000|2021-03-10 07:28:40|6681.5|6678.7|6679.7|6676.9|6681.5|6678.7|6679.7|6676.9|49
1615361330000|2021-03-10 07:28:50|6680|6677.2|6679.7|6676.9|6680|6677.2|6679.7|6676.9|0
1615361340000|2021-03-10 07:29:00|6679|6676.2|6679.7|6676.9|6679.7|6676.9|6679|6676.2|1
1615361350000|2021-03-10 07:29:10|6679.9|6677.1|6679.2|6676.4|6681.2|6678.4|6679.2|6676.4|12
1615361360000|2021-03-10 07:29:20|6678.7|6675.9|6678.5|6675.7|6678.7|6675.9|6678.5|6675.7|0
1615361370000|2021-03-10 07:29:30|6678.7|6675.9|6678.7|6675.9|6678.7|6675.9|6678|6675.2|1
1615361380000|2021-03-10 07:29:40|6678.2|6675.4|6678.7|6675.9|6679|6676.2|6678|6675.2|4
1615361390000|2021-03-10 07:29:50|6678.3|6675.5|6678.7|6675.9|6678.7|6675.9|6678|6675.2|2
1615361400000|2021-03-10 07:30:00|6678.3|6675.5|6676.7|6673.9|6678.3|6675.5|6676.7|6673.9|4
1615361410000|2021-03-10 07:30:10|6676.1|6673.3|6675|6672.2|6676.1|6673.3|6674.7|6671.9|34
1615361420000|2021-03-10 07:30:20|6675.5|6672.7|6676.5|6673.7|6676.5|6673.7|6675.5|6672.7|2
1615361430000|2021-03-10 07:30:30|6676.7|6673.9|6677|6674.2|6677.3|6674.5|6676.2|6673.4|2
1615361440000|2021-03-10 07:30:40|6676.7|6673.9|6675.2|6672.4|6676.7|6673.9|6675.2|6672.4|2
1615361450000|2021-03-10 07:30:50|6675|6672.2|6674.7|6671.9|6675|6672.2|6674.7|6671.9|50
1615361460000|2021-03-10 07:31:00|6675.3|6672.5|6676.7|6673.9|6677|6674.2|6675.3|6672.5|5
1615361470000|2021-03-10 07:31:10|6677|6674.2|6678|6675.2|6678|6675.2|6677|6674.2|0
1615361480000|2021-03-10 07:31:20|6677.7|6674.9|6675|6672.2|6678|6675.2|6674.7|6671.9|144
1615361490000|2021-03-10 07:31:30|6675.7|6672.9|6674.7|6671.9|6676|6673.2|6674.4|6671.6|62
1615361500000|2021-03-10 07:31:40|6674.4|6671.6|6674.7|6671.9|6674.7|6671.9|6674.4|6671.6|0
1615361510000|2021-03-10 07:31:50|6675.7|6672.9|6675|6672.2|6676|6673.2|6675|6672.2|3
1615361520000|2021-03-10 07:32:00|6674.5|6671.7|6673.5|6670.7|6674.7|6671.9|6673.2|6670.4|3
1615361530000|2021-03-10 07:32:10|6673.2|6670.4|6673.7|6670.9|6673.7|6670.9|6673.2|6670.4|0
1615361540000|2021-03-10 07:32:20|6674|6671.2|6675.7|6672.9|6675.7|6672.9|6673.7|6670.9|15
1615361550000|2021-03-10 07:32:30|6675.4|6672.6|6675.4|6672.6|6675.7|6672.9|6675.4|6672.6|0
1615361560000|2021-03-10 07:32:40|6675.7|6672.9|6672.4|6669.6|6675.7|6672.9|6671.9|6669.1|51
1615361570000|2021-03-10 07:32:50|6672.7|6669.9|6672.4|6669.6|6672.9|6670.1|6672.4|6669.6|1
1615361580000|2021-03-10 07:33:00|6672.1|6669.3|6671.1|6668.3|6672.1|6669.3|6671.1|6668.3|3
1615361590000|2021-03-10 07:33:10|6671.4|6668.6|6671.9|6669.1|6671.9|6669.1|6671.4|6668.6|1
1615361600000|2021-03-10 07:33:20|6672.1|6669.3|6671.4|6668.6|6672.1|6669.3|6671.4|6668.6|2
1615361610000|2021-03-10 07:33:30|6671.1|6668.3|6671.1|6668.3|6671.1|6668.3|6671.1|6668.3|0
1615361620000|2021-03-10 07:33:40|6670.9|6668.1|6672.1|6669.3|6672.1|6669.3|6670.9|6668.1|31
1615361640000|2021-03-10 07:34:00|||||||||28
1615361650000|2021-03-10 07:34:10|6673.3|6670.5|6675.4|6672.6|6675.4|6672.6|6673.3|6670.5|10
1615361660000|2021-03-10 07:34:20|6677.4|6674.6|6677.1|6674.3|6678.9|6676.1|6677.1|6674.3|70
1615361670000|2021-03-10 07:34:30|6677.4|6674.6|6677.1|6674.3|6677.4|6674.6|6677.1|6674.3|0
1615361680000|2021-03-10 07:34:40|6676.1|6673.3|6675.8|6673|6676.1|6673.3|6675.8|6673|3
1615361700000|2021-03-10 07:35:00|6675.6|6672.8|6673.8|6671|6676.4|6673.6|6673.8|6671|2
1615361710000|2021-03-10 07:35:10|6673.4|6670.6|6673.4|6670.6|6673.4|6670.6|6673.4|6670.6|0
1615361720000|2021-03-10 07:35:20|6673.6|6670.8|6674.1|6671.3|6674.1|6671.3|6673.6|6670.8|2
1615361730000|2021-03-10 07:35:30|6673.6|6670.8|6671.6|6668.8|6673.9|6671.1|6671.6|6668.8|3
1615361740000|2021-03-10 07:35:40|6671.9|6669.1|6673.1|6670.3|6673.1|6670.3|6671.4|6668.6|11
1615361750000|2021-03-10 07:35:50|6672.8|6670|6673.4|6670.6|6673.4|6670.6|6672.8|6670|0
1615361760000|2021-03-10 07:36:00|6673.1|6670.3|6676.6|6673.8|6676.9|6674.1|6673.1|6670.3|4
1615361770000|2021-03-10 07:36:10|6677.6|6674.8|6676.1|6673.3|6677.6|6674.8|6676.1|6673.3|15
1615361780000|2021-03-10 07:36:20|6676.4|6673.6|6677.1|6674.3|6677.1|6674.3|6676.4|6673.6|1
1615361790000|2021-03-10 07:36:30|6676.8|6674|6676.9|6674.1|6677.1|6674.3|6676.1|6673.3|2
1615361800000|2021-03-10 07:36:40|6677.6|6674.8|6677.4|6674.6|6677.9|6675.1|6676.8|6674|3
1615361810000|2021-03-10 07:36:50|6677.1|6674.3|6677.1|6674.3|6677.4|6674.6|6677.1|6674.3|0
1615361820000|2021-03-10 07:37:00|6677.4|6674.6|6675.3|6672.5|6677.4|6674.6|6675.3|6672.5|11
1615361830000|2021-03-10 07:37:10|6675.1|6672.3|6675.1|6672.3|6675.1|6672.3|6675.1|6672.3|0
1615361840000|2021-03-10 07:37:20|6674.6|6671.8|6672.8|6670|6675.1|6672.3|6672.6|6669.8|12
1615361850000|2021-03-10 07:37:30|6673.1|6670.3|6674.4|6671.6|6674.4|6671.6|6673.1|6670.3|4
1615361860000|2021-03-10 07:37:40|6675.1|6672.3|6675.8|6673|6675.8|6673|6675.1|6672.3|0
1615361870000|2021-03-10 07:37:50|6676.1|6673.3|6675.9|6673.1|6676.1|6673.3|6674.8|6672|10
1615361880000|2021-03-10 07:38:00|6676.1|6673.3|6677.1|6674.3|6678.1|6675.3|6675.8|6673|6
1615361900000|2021-03-10 07:38:20|6676.3|6673.5|6678.4|6675.6|6678.4|6675.6|6676.3|6673.5|36
1615361910000|2021-03-10 07:38:30|6678.1|6675.3|6678.4|6675.6|6678.4|6675.6|6678.1|6675.3|0
1615361920000|2021-03-10 07:38:40|6678.9|6676.1|6677.9|6675.1|6681.1|6678.3|6677.9|6675.1|51
1615361930000|2021-03-10 07:38:50|6676.8|6674|6677.7|6674.9|6679.4|6676.6|6676.1|6673.3|271
1615361940000|2021-03-10 07:39:00|6677.4|6674.6|6674.4|6671.6|6677.7|6674.9|6674.4|6671.6|29
1615361950000|2021-03-10 07:39:10|6674.2|6671.4|6676|6673.2|6676|6673.2|6674.2|6671.4|3
1615361960000|2021-03-10 07:39:20|6675.9|6673.1|6676.2|6673.4|6676.7|6673.9|6675.7|6672.9|2
1615361970000|2021-03-10 07:39:30|6676.4|6673.6|6676.2|6673.4|6676.7|6673.9|6676.2|6673.4|0
1615361980000|2021-03-10 07:39:40|6675.7|6672.9|6675.4|6672.6|6676.2|6673.4|6675.4|6672.6|0
1615361990000|2021-03-10 07:39:50|6674.7|6671.9|6674.2|6671.4|6674.7|6671.9|6674|6671.2|1
1615362000000|2021-03-10 07:40:00|6674|6671.2|6673|6670.2|6674.7|6671.9|6673|6670.2|1
1615362010000|2021-03-10 07:40:10|6673.3|6670.5|6674|6671.2|6674|6671.2|6673.3|6670.5|3
1615362020000|2021-03-10 07:40:20|6674.5|6671.7|6674|6671.2|6674.5|6671.7|6673.7|6670.9|2
1615362030000|2021-03-10 07:40:30|6674.7|6671.9|6675|6672.2|6675|6672.2|6674.4|6671.6|1
1615362050000|2021-03-10 07:40:50|6674.4|6671.6|6674.4|6671.6|6674.4|6671.6|6674.4|6671.6|0
1615362060000|2021-03-10 07:41:00|6674.2|6671.4|6673.2|6670.4|6674.2|6671.4|6673|6670.2|6
1615362070000|2021-03-10 07:41:10|6673.7|6670.9|6673.4|6670.6|6673.7|6670.9|6673|6670.2|2
1615362080000|2021-03-10 07:41:20|6673.7|6670.9|6674.7|6671.9|6674.7|6671.9|6673.7|6670.9|4
1615362090000|2021-03-10 07:41:30|6675|6672.2|6673.7|6670.9|6675|6672.2|6673.7|6670.9|0
1615362100000|2021-03-10 07:41:40|6674|6671.2|6674|6671.2|6674.2|6671.4|6674|6671.2|1
1615362110000|2021-03-10 07:41:50|6673.7|6670.9|6673.7|6670.9|6673.7|6670.9|6673.7|6670.9|0
1615362120000|2021-03-10 07:42:00|6673.4|6670.6|6673.2|6670.4|6673.4|6670.6|6673|6670.2|0
1615362130000|2021-03-10 07:42:10|6673|6670.2|6672.7|6669.9|6673|6670.2|6672.7|6669.9|10
1615362140000|2021-03-10 07:42:20|6672.4|6669.6|6672.4|6669.6|6672.7|6669.9|6672.4|6669.6|1
1615362150000|2021-03-10 07:42:30|6673.2|6670.4|6673.2|6670.4|6673.2|6670.4|6673.2|6670.4|0
1615362160000|2021-03-10 07:42:40|6673.7|6670.9|6673.7|6670.9|6673.7|6670.9|6673.4|6670.6|0
1615362170000|2021-03-10 07:42:50|6674|6671.2|6674.4|6671.6|6674.7|6671.9|6674|6671.2|3
1615362180000|2021-03-10 07:43:00|6674.7|6671.9|6673.7|6670.9|6674.7|6671.9|6673.7|6670.9|1
1615362200000|2021-03-10 07:43:20|6673|6670.2|6673.7|6670.9|6673.7|6670.9|6673|6670.2|2
1615362210000|2021-03-10 07:43:30|6673.4|6670.6|6673.4|6670.6|6673.7|6670.9|6673.4|6670.6|0
1615362220000|2021-03-10 07:43:40|6673.7|6670.9|6672.4|6669.6|6674.7|6671.9|6672.4|6669.6|18
1615362230000|2021-03-10 07:43:50|6672.7|6669.9|6672.4|6669.6|6672.7|6669.9|6672.4|6669.6|1
1615362240000|2021-03-10 07:44:00|6672.7|6669.9|6674.5|6671.7|6674.5|6671.7|6672.7|6669.9|1
1615362250000|2021-03-10 07:44:10|6674.7|6671.9|6676.1|6673.3|6676.7|6673.9|6674.2|6671.4|4
1615362260000|2021-03-10 07:44:20|6676.2|6673.4|6673.7|6670.9|6676.4|6673.6|6673.7|6670.9|16
1615362270000|2021-03-10 07:44:30|6673.2|6670.4|6673.2|6670.4|6673.7|6670.9|6673.2|6670.4|3
1615362280000|2021-03-10 07:44:40|6673.5|6670.7|6673|6670.2|6674.7|6671.9|6673|6670.2|4
1615362290000|2021-03-10 07:44:50|6675.7|6672.9|6675|6672.2|6675.7|6672.9|6674.7|6671.9|1326
1615362300000|2021-03-10 07:45:00|6675.2|6672.4|6672.4|6669.6|6675.5|6672.7|6672.4|6669.6|7
1615362310000|2021-03-10 07:45:10|6672.7|6669.9|6674.7|6671.9|6675|6672.2|6672.4|6669.6|216
1615362320000|2021-03-10 07:45:20|6674.4|6671.6|6674.7|6671.9|6675|6672.2|6674.4|6671.6|0
1615362330000|2021-03-10 07:45:30|6675|6672.2|6675|6672.2|6675.5|6672.7|6674.7|6671.9|3
1615362340000|2021-03-10 07:45:40|6674.7|6671.9|6673.7|6670.9|6674.7|6671.9|6673.4|6670.6|2
1615362350000|2021-03-10 07:45:50|6673|6670.2|6673.4|6670.6|6673.7|6670.9|6673|6670.2|1
1615362360000|2021-03-10 07:46:00|6673.7|6670.9|6673.4|6670.6|6673.7|6670.9|6673.4|6670.6|0
1615362370000|2021-03-10 07:46:10|6673.7|6670.9|6673.4|6670.6|6673.7|6670.9|6673.4|6670.6|0
1615362380000|2021-03-10 07:46:20|6673.7|6670.9|6673.4|6670.6|6673.7|6670.9|6673.4|6670.6|0
1615362390000|2021-03-10 07:46:30|6673|6670.2|6672.7|6669.9|6673|6670.2|6672.7|6669.9|0
1615362400000|2021-03-10 07:46:40|6673.2|6670.4|6672.7|6669.9|6673.2|6670.4|6672.7|6669.9|4
1615362420000|2021-03-10 07:47:00|6673|6670.2|6671.7|6668.9|6673|6670.2|6671.4|6668.6|8
1615362430000|2021-03-10 07:47:10|6672|6669.2|6672|6669.2|6672|6669.2|6672|6669.2|1
1615362440000|2021-03-10 07:47:20|6672.7|6669.9|6671.7|6668.9|6672.7|6669.9|6671.7|6668.9|5
1615362450000|2021-03-10 07:47:30|6671.9|6669.1|6672.7|6669.9|6672.7|6669.9|6671.9|6669.1|5
1615362460000|2021-03-10 07:47:40|6672.4|6669.6|6672.7|6669.9|6672.7|6669.9|6672.4|6669.6|22
1615362470000|2021-03-10 07:47:50|6672.4|6669.6|6672.7|6669.9|6673.2|6670.4|6672.4|6669.6|7
1615362480000|2021-03-10 07:48:00|6672.9|6670.1|6674.4|6671.6|6674.7|6671.9|6672.9|6670.1|8
1615362490000|2021-03-10 07:48:10|6674.7|6671.9|6674.9|6672.1|6675.2|6672.4|6674.4|6671.6|14
1615362500000|2021-03-10 07:48:20|6675.4|6672.6|6674.9|6672.1|6675.4|6672.6|6674.9|6672.1|4
1615362510000|2021-03-10 07:48:30|6675.2|6672.4|6674.9|6672.1|6675.2|6672.4|6674.9|6672.1|0
1615362520000|2021-03-10 07:48:40|6675.5|6672.7|6677|6674.2|6677|6674.2|6675.5|6672.7|2
1615362530000|2021-03-10 07:48:50|6676.7|6673.9|6677.4|6674.6|6677.7|6674.9|6676.4|6673.6|12
1615362540000|2021-03-10 07:49:00|6676.9|6674.1|6676.7|6673.9|6676.9|6674.1|6676.4|6673.6|3
1615362550000|2021-03-10 07:49:10|6677.3|6674.5|6676.9|6674.1|6677.7|6674.9|6676.4|6673.6|4
1615362560000|2021-03-10 07:49:20|6676.4|6673.6|6675.9|6673.1|6676.4|6673.6|6675.9|6673.1|0
1615362570000|2021-03-10 07:49:30|6676.7|6673.9|6676.2|6673.4|6676.7|6673.9|6676.2|6673.4|3
1615362580000|2021-03-10 07:49:40|6676.5|6673.7|6678.4|6675.6|6678.4|6675.6|6676.5|6673.7|1
1615362590000|2021-03-10 07:49:50|6677.7|6674.9|6678.4|6675.6|6678.4|6675.6|6677.7|6674.9|0
1615362600000|2021-03-10 07:50:00|6677.9|6675.1|6677.4|6674.6|6677.9|6675.1|6677.4|6674.6|7
1615362610000|2021-03-10 07:50:10|6677.1|6674.3|6676.9|6674.1|6677.1|6674.3|6676.9|6674.1|0
1615362620000|2021-03-10 07:50:20|6676.3|6673.5|6674.4|6671.6|6676.3|6673.5|6674.4|6671.6|1
1615362630000|2021-03-10 07:50:30|6674.2|6671.4|6674.7|6671.9|6675|6672.2|6673.7|6670.9|1
1615362640000|2021-03-10 07:50:40|6674.4|6671.6|6674.4|6671.6|6674.7|6671.9|6674.4|6671.6|0
1615362650000|2021-03-10 07:50:50|6673.7|6670.9|6674.7|6671.9|6674.7|6671.9|6673.7|6670.9|1
1615362660000|2021-03-10 07:51:00|6674.1|6671.3|6672.7|6669.9|6674.1|6671.3|6672.7|6669.9|5
1615362670000|2021-03-10 07:51:10|6672|6669.2|6671.7|6668.9|6672|6669.2|6671.7|6668.9|1
1615362680000|2021-03-10 07:51:20|6670.9|6668.1|6671|6668.2|6671.2|6668.4|6670.4|6667.6|2
1615362690000|2021-03-10 07:51:30|6671.7|6668.9|6671.4|6668.6|6672|6669.2|6671.4|6668.6|0
1615362700000|2021-03-10 07:51:40|6671.7|6668.9|6671.7|6668.9|6671.7|6668.9|6671.4|6668.6|0
1615362710000|2021-03-10 07:51:50|6671.4|6668.6|6671.4|6668.6|6671.4|6668.6|6671.4|6668.6|1
1615362720000|2021-03-10 07:52:00|6671.1|6668.3|6671|6668.2|6671.1|6668.3|6670.4|6667.6|0
1615362730000|2021-03-10 07:52:10|6670.7|6667.9|6669.7|6666.9|6670.7|6667.9|6669.7|6666.9|6
1615362740000|2021-03-10 07:52:20|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|2
1615362750000|2021-03-10 07:52:30|6669.9|6667.1|6671|6668.2|6671|6668.2|6669.9|6667.1|10
1615362760000|2021-03-10 07:52:40|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|7
1615362770000|2021-03-10 07:52:50|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|0
1615362780000|2021-03-10 07:53:00|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|3
1615362790000|2021-03-10 07:53:10|6670|6667.2|6669|6666.2|6670|6667.2|6669|6666.2|6
1615362800000|2021-03-10 07:53:20|6669.4|6666.6|6670|6667.2|6670|6667.2|6669.4|6666.6|111
1615362810000|2021-03-10 07:53:30|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|7
1615362820000|2021-03-10 07:53:40|6669.4|6666.6|6666.9|6664.1|6669.4|6666.6|6666.9|6664.1|13
1615362830000|2021-03-10 07:53:50|6666.7|6663.9|6667.7|6664.9|6667.8|6665|6666.4|6663.6|8
1615362840000|2021-03-10 07:54:00|6667.2|6664.4|6668.2|6665.4|6668.2|6665.4|6666.9|6664.1|10
1615362850000|2021-03-10 07:54:10|6667.7|6664.9|6665.5|6662.7|6667.9|6665.1|6665.1|6662.3|31
1615362860000|2021-03-10 07:54:20|||||||||7
1615362870000|2021-03-10 07:54:30|6665.7|6662.9|6664.9|6662.1|6665.7|6662.9|6664.9|6662.1|8
1615362880000|2021-03-10 07:54:40|6665.4|6662.6|6664|6661.2|6665.4|6662.6|6664|6661.2|7
1615362890000|2021-03-10 07:54:50|6663.7|6660.9|6662.7|6659.9|6663.7|6660.9|6662.7|6659.9|11
1615362900000|2021-03-10 07:55:00|6663.3|6660.5|6664|6661.2|6664|6661.2|6662.9|6660.1|12
1615362910000|2021-03-10 07:55:10|6664.5|6661.7|6663|6660.2|6665|6662.2|6663|6660.2|2
1615362920000|2021-03-10 07:55:20|6663.2|6660.4|6663|6660.2|6663.5|6660.7|6662.7|6659.9|6
1615362930000|2021-03-10 07:55:30|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|2
1615362940000|2021-03-10 07:55:40|6663.5|6660.7|6663.4|6660.6|6663.7|6660.9|6663.2|6660.4|9
1615362950000|2021-03-10 07:55:50|6663|6660.2|6662.7|6659.9|6663|6660.2|6662.7|6659.9|22
1615362960000|2021-03-10 07:56:00|6663.7|6660.9|6660.7|6657.9|6663.7|6660.9|6660.7|6657.9|43
1615362970000|2021-03-10 07:56:10|6660.9|6658.1|6661.7|6658.9|6662|6659.2|6660.9|6658.1|3
1615362980000|2021-03-10 07:56:20|6661.4|6658.6|6658.4|6655.6|6661.7|6658.9|6658.2|6655.4|81
1615362990000|2021-03-10 07:56:30|6658|6655.2|6659|6656.2|6659.7|6656.9|6657.7|6654.9|7
1615363000000|2021-03-10 07:56:40|6659.7|6656.9|6657.7|6654.9|6659.7|6656.9|6657.4|6654.6|59
1615363010000|2021-03-10 07:56:50|6658.2|6655.4|6658.7|6655.9|6659|6656.2|6657.7|6654.9|4
1615363020000|2021-03-10 07:57:00|6658.4|6655.6|6657.2|6654.4|6658.7|6655.9|6657.2|6654.4|7
1615363030000|2021-03-10 07:57:10|6656.9|6654.1|6655.7|6652.9|6657.2|6654.4|6655.7|6652.9|15
1615363040000|2021-03-10 07:57:20|6656|6653.2|6655.7|6652.9|6656|6653.2|6655.7|6652.9|0
1615363050000|2021-03-10 07:57:30|6655.4|6652.6|6656.7|6653.9|6657|6654.2|6655|6652.2|14
1615363060000|2021-03-10 07:57:40|6656.5|6653.7|6656.7|6653.9|6657.3|6654.5|6655.7|6652.9|49
1615363070000|2021-03-10 07:57:50|6656.4|6653.6|6655.7|6652.9|6656.4|6653.6|6655.7|6652.9|101
1615363080000|2021-03-10 07:58:00|6656|6653.2|6657.4|6654.6|6657.9|6655.1|6655.7|6652.9|24
1615363090000|2021-03-10 07:58:10|6656.7|6653.9|6658|6655.2|6658|6655.2|6656.7|6653.9|1
1615363100000|2021-03-10 07:58:20|6657.4|6654.6|6657.4|6654.6|6657.4|6654.6|6657.4|6654.6|10
1615363110000|2021-03-10 07:58:30|6657.7|6654.9|6658.7|6655.9|6658.7|6655.9|6657.7|6654.9|1
1615363120000|2021-03-10 07:58:40|6658.4|6655.6|6658|6655.2|6658.4|6655.6|6657.7|6654.9|6
1615363130000|2021-03-10 07:58:50|6657.7|6654.9|6657.4|6654.6|6657.7|6654.9|6657.4|6654.6|0
1615363140000|2021-03-10 07:59:00|6656.9|6654.1|6654.4|6651.6|6657.4|6654.6|6653.4|6650.6|67
1615363150000|2021-03-10 07:59:10|6654.1|6651.3|6653.7|6650.9|6654.1|6651.3|6653.4|6650.6|2
1615363160000|2021-03-10 07:59:20|6654.7|6651.9|6656.9|6654.1|6657|6654.2|6654.4|6651.6|65
1615363170000|2021-03-10 07:59:30|6656.7|6653.9|6657.7|6654.9|6657.7|6654.9|6656.7|6653.9|7
1615363180000|2021-03-10 07:59:40|6656.7|6653.9|6660.7|6657.9|6660.7|6657.9|6656.7|6653.9|54
1615363190000|2021-03-10 07:59:50|6661|6658.2|6661|6658.2|6662.5|6659.7|6660.7|6657.9|36
1615363200000|2021-03-10 08:00:00|6660.7|6657.9|6660.5|6657.7|6661|6658.2|6659.7|6656.9|35
1615363210000|2021-03-10 08:00:10|||||||||5
1615363220000|2021-03-10 08:00:20|6659|6656.2|6658.7|6655.9|6659|6656.2|6658.7|6655.9|118
1615363230000|2021-03-10 08:00:30|6659.2|6656.4|6658.7|6655.9|6659.7|6656.9|6658.7|6655.9|3
1615363240000|2021-03-10 08:00:40|6659|6656.2|6656|6653.2|6659.7|6656.9|6656|6653.2|30
1615363250000|2021-03-10 08:00:50|6656.5|6653.7|6659.2|6656.4|6659.2|6656.4|6656.2|6653.4|25
1615363260000|2021-03-10 08:01:00|6658.7|6655.9|6657.2|6654.4|6659.7|6656.9|6657.2|6654.4|10
1615363270000|2021-03-10 08:01:10|6656.7|6653.9|6653.4|6650.6|6658.5|6655.7|6653.4|6650.6|189
1615363280000|2021-03-10 08:01:20|6653.1|6650.3|6652.7|6649.9|6653.7|6650.9|6651.7|6648.9|71
1615363290000|2021-03-10 08:01:30|6653.2|6650.4|6653.7|6650.9|6653.7|6650.9|6652.2|6649.4|40
1615363300000|2021-03-10 08:01:40|6653.2|6650.4|6652.4|6649.6|6653.7|6650.9|6651.9|6649.1|11
1615363310000|2021-03-10 08:01:50|6652.7|6649.9|6650.7|6647.9|6653.5|6650.7|6650.7|6647.9|30
1615363320000|2021-03-10 08:02:00|6650.9|6648.1|6650.7|6647.9|6651.7|6648.9|6650.7|6647.9|72
1615363330000|2021-03-10 08:02:10|6650.9|6648.1|6656.4|6653.6|6656.4|6653.6|6650.9|6648.1|313
1615363340000|2021-03-10 08:02:20|6655.9|6653.1|6659.7|6656.9|6660.5|6657.7|6655.7|6652.9|111
1615363350000|2021-03-10 08:02:30|6659.2|6656.4|6658.4|6655.6|6659.2|6656.4|6656.7|6653.9|72
1615363360000|2021-03-10 08:02:40|6657.7|6654.9|6661.2|6658.4|6661.7|6658.9|6657.7|6654.9|129
1615363370000|2021-03-10 08:02:50|6661.7|6658.9|6661|6658.2|6662|6659.2|6660.7|6657.9|32
1615363380000|2021-03-10 08:03:00|6661.4|6658.6|6660.4|6657.6|6661.7|6658.9|6659.7|6656.9|23
1615363390000|2021-03-10 08:03:10|6660.7|6657.9|6661.7|6658.9|6661.7|6658.9|6660.7|6657.9|19
1615363400000|2021-03-10 08:03:20|6661.9|6659.1|6661.4|6658.6|6662.7|6659.9|6660.7|6657.9|27
1615363410000|2021-03-10 08:03:30|6661.7|6658.9|6660.7|6657.9|6662.2|6659.4|6660.7|6657.9|29
1615363420000|2021-03-10 08:03:40|6660.4|6657.6|6662.5|6659.7|6662.5|6659.7|6660.2|6657.4|7
1615363430000|2021-03-10 08:03:50|6662.7|6659.9|6663.7|6660.9|6663.7|6660.9|6662.7|6659.9|36
1615363440000|2021-03-10 08:04:00|6663.1|6660.3|6658.7|6655.9|6663.1|6660.3|6658.2|6655.4|30
1615363450000|2021-03-10 08:04:10|6659.7|6656.9|6657.6|6654.8|6660.5|6657.7|6657.6|6654.8|106
1615363460000|2021-03-10 08:04:20|6656.9|6654.1|6659.7|6656.9|6660|6657.2|6656.7|6653.9|28
1615363470000|2021-03-10 08:04:30|6659.4|6656.6|6657.7|6654.9|6659.7|6656.9|6656.2|6653.4|129
1615363480000|2021-03-10 08:04:40|6657.2|6654.4|6658|6655.2|6658|6655.2|6657.2|6654.4|5
1615363490000|2021-03-10 08:04:50|6658.5|6655.7|6659.3|6656.5|6659.3|6656.5|6658.5|6655.7|10
1615363500000|2021-03-10 08:05:00|6659.7|6656.9|6657.7|6654.9|6659.7|6656.9|6657.2|6654.4|16
1615363510000|2021-03-10 08:05:10|6657.2|6654.4|6657|6654.2|6657.7|6654.9|6656.4|6653.6|10
1615363520000|2021-03-10 08:05:20|6656.7|6653.9|6651.7|6648.9|6656.7|6653.9|6651.4|6648.6|255
1615363530000|2021-03-10 08:05:30|6650.9|6648.1|6650.9|6648.1|6651.9|6649.1|6649.9|6647.1|13
1615363540000|2021-03-10 08:05:40|6651.1|6648.3|6651.4|6648.6|6651.4|6648.6|6650.4|6647.6|8
1615363550000|2021-03-10 08:05:50|6651.7|6648.9|6651.7|6648.9|6652.4|6649.6|6651.4|6648.6|19
1615363560000|2021-03-10 08:06:00|6652|6649.2|6651.1|6648.3|6652.7|6649.9|6651.1|6648.3|52
1615363570000|2021-03-10 08:06:10|6650.9|6648.1|6651.2|6648.4|6651.7|6648.9|6650.4|6647.6|21
1615363580000|2021-03-10 08:06:20|6650.9|6648.1|6652.7|6649.9|6652.7|6649.9|6650.9|6648.1|17
1615363590000|2021-03-10 08:06:30|6653.2|6650.4|6653.4|6650.6|6653.7|6650.9|6652.7|6649.9|5
1615363600000|2021-03-10 08:06:40|6653.7|6650.9|6653.4|6650.6|6653.7|6650.9|6651.4|6648.6|49
1615363610000|2021-03-10 08:06:50|6653.2|6650.4|6652.7|6649.9|6653.2|6650.4|6652.4|6649.6|2
1615363620000|2021-03-10 08:07:00|6653.2|6650.4|6652.7|6649.9|6653.2|6650.4|6652.4|6649.6|5
1615363630000|2021-03-10 08:07:10|6653.2|6650.4|6653.2|6650.4|6653.2|6650.4|6652.4|6649.6|6
1615363640000|2021-03-10 08:07:20|6653.5|6650.7|6652.2|6649.4|6653.7|6650.9|6651.9|6649.1|29
1615363650000|2021-03-10 08:07:30|6652.4|6649.6|6653.4|6650.6|6653.7|6650.9|6651.9|6649.1|11
1615363660000|2021-03-10 08:07:40|6653.7|6650.9|6655.9|6653.1|6656.7|6653.9|6653.7|6650.9|15
1615363670000|2021-03-10 08:07:50|6655.7|6652.9|6657.2|6654.4|6657.2|6654.4|6654.9|6652.1|16
1615363680000|2021-03-10 08:08:00|6656.7|6653.9|6656.7|6653.9|6656.7|6653.9|6655.2|6652.4|25
1615363690000|2021-03-10 08:08:10|6656.4|6653.6|6659.4|6656.6|6659.4|6656.6|6656.4|6653.6|21
1615363700000|2021-03-10 08:08:20|6659.7|6656.9|6660.5|6657.7|6660.5|6657.7|6659.2|6656.4|10
1615363710000|2021-03-10 08:08:30|6660.7|6657.9|6659.1|6656.3|6660.7|6657.9|6657.6|6654.8|174
1615363720000|2021-03-10 08:08:40|6659.6|6656.8|6659.1|6656.3|6659.6|6656.8|6659.1|6656.3|2
1615363730000|2021-03-10 08:08:50|6658.9|6656.1|6658.6|6655.8|6659.1|6656.3|6658.6|6655.8|6
1615363740000|2021-03-10 08:09:00|6658.4|6655.6|6658.4|6655.6|6658.4|6655.6|6657.1|6654.3|9
1615363750000|2021-03-10 08:09:10|6659.1|6656.3|6659.1|6656.3|6659.4|6656.6|6658.8|6656|1
1615363760000|2021-03-10 08:09:20|6658.8|6656|6658.6|6655.8|6658.8|6656|6658.1|6655.3|4
1615363770000|2021-03-10 08:09:30|6658.8|6656|6659.9|6657.1|6659.9|6657.1|6658.6|6655.8|4
1615363780000|2021-03-10 08:09:40|6660.6|6657.8|6658.9|6656.1|6660.6|6657.8|6658.9|6656.1|11
1615363790000|2021-03-10 08:09:50|6659.1|6656.3|6659.6|6656.8|6660.1|6657.3|6659.1|6656.3|24
1615363800000|2021-03-10 08:10:00|6659.3|6656.5|6659.1|6656.3|6659.9|6657.1|6659.1|6656.3|3
1615363810000|2021-03-10 08:10:10|6658.5|6655.7|6658.1|6655.3|6659.3|6656.5|6658.1|6655.3|9
1615363820000|2021-03-10 08:10:20|6658.3|6655.5|6659.1|6656.3|6659.1|6656.3|6658.3|6655.5|2
1615363830000|2021-03-10 08:10:30|6658.8|6656|6659.1|6656.3|6659.1|6656.3|6658.1|6655.3|0
1615363840000|2021-03-10 08:10:40|6660.3|6657.5|6664.4|6661.6|6664.4|6661.6|6660.3|6657.5|79
1615363850000|2021-03-10 08:10:50|6664.9|6662.1|6664.4|6661.6|6665.4|6662.6|6663.6|6660.8|20
1615363860000|2021-03-10 08:11:00|6664.6|6661.8|6666.8|6664|6666.8|6664|6664.1|6661.3|41
1615363870000|2021-03-10 08:11:10|6666.1|6663.3|6665.8|6663|6667.8|6665|6665.8|6663|22
1615363880000|2021-03-10 08:11:20|6666.1|6663.3|6665.8|6663|6666.1|6663.3|6665.8|6663|9
1615363890000|2021-03-10 08:11:30|6665.5|6662.7|6666.1|6663.3|6666.6|6663.8|6665.1|6662.3|18
1615363900000|2021-03-10 08:11:40|6665.8|6663|6666.1|6663.3|6667.1|6664.3|6665.8|6663|15
1615363910000|2021-03-10 08:11:50|6666.5|6663.7|6667.1|6664.3|6667.1|6664.3|6666.5|6663.7|2
1615363920000|2021-03-10 08:12:00|6666.3|6663.5|6667.1|6664.3|6667.1|6664.3|6665.9|6663.1|10
1615363930000|2021-03-10 08:12:10|6666.8|6664|6666.3|6663.5|6667.1|6664.3|6666.3|6663.5|5
1615363940000|2021-03-10 08:12:20|6666.9|6664.1|6667.1|6664.3|6667.1|6664.3|6666.9|6664.1|6
1615363950000|2021-03-10 08:12:30|6667.9|6665.1|6671.1|6668.3|6671.9|6669.1|6667.9|6665.1|110
1615363960000|2021-03-10 08:12:40|6671.9|6669.1|6671.7|6668.9|6672.1|6669.3|6671.1|6668.3|11
1615363970000|2021-03-10 08:12:50|6672.1|6669.3|6677.4|6674.6|6677.4|6674.6|6672.1|6669.3|77
1615363980000|2021-03-10 08:13:00|6677.6|6674.8|6675.3|6672.5|6679.9|6677.1|6675.3|6672.5|217
1615363990000|2021-03-10 08:13:10|6675.1|6672.3|6675.4|6672.6|6676.1|6673.3|6675.1|6672.3|71
1615364000000|2021-03-10 08:13:20|6676.1|6673.3|6677.1|6674.3|6677.9|6675.1|6675.8|6673|32
1615364010000|2021-03-10 08:13:30|6676.8|6674|6677.1|6674.3|6677.1|6674.3|6676.6|6673.8|3
1615364020000|2021-03-10 08:13:40|6676.6|6673.8|6679.6|6676.8|6679.9|6677.1|6676.6|6673.8|31
1615364030000|2021-03-10 08:13:50|6679.9|6677.1|6682.4|6679.6|6683.7|6680.9|6679.9|6677.1|364
1615364040000|2021-03-10 08:14:00|6682.1|6679.3|6684.1|6681.3|6685.1|6682.3|6682.1|6679.3|141
1615364050000|2021-03-10 08:14:10|6684.4|6681.6|6682.4|6679.6|6684.4|6681.6|6682.1|6679.3|34
1615364060000|2021-03-10 08:14:20|6682.1|6679.3|6681.9|6679.1|6682.9|6680.1|6681.9|6679.1|289
1615364070000|2021-03-10 08:14:30|6682.1|6679.3|6681.6|6678.8|6682.1|6679.3|6679.6|6676.8|171
1615364080000|2021-03-10 08:14:40|6680.8|6678|6679.1|6676.3|6681.1|6678.3|6678.1|6675.3|90
1615364090000|2021-03-10 08:14:50|6679.9|6677.1|6679.9|6677.1|6681.9|6679.1|6679.4|6676.6|22
1615364100000|2021-03-10 08:15:00|6680.1|6677.3|6680.4|6677.6|6680.9|6678.1|6679.4|6676.6|63
1615364110000|2021-03-10 08:15:10|6680.9|6678.1|6679.4|6676.6|6680.9|6678.1|6679.1|6676.3|25
1615364120000|2021-03-10 08:15:20|6679.8|6677|6678.1|6675.3|6680.1|6677.3|6676.8|6674|114
1615364130000|2021-03-10 08:15:30|6677.5|6674.7|6676.8|6674|6677.6|6674.8|6676.6|6673.8|125
1615364140000|2021-03-10 08:15:40|6677.1|6674.3|6676.9|6674.1|6677.1|6674.3|6676.3|6673.5|38
1615364150000|2021-03-10 08:15:50|6676.6|6673.8|6677.1|6674.3|6677.1|6674.3|6676.1|6673.3|4
1615364160000|2021-03-10 08:16:00|6676.1|6673.3|6676.1|6673.3|6676.1|6673.3|6675.3|6672.5|18
1615364170000|2021-03-10 08:16:10|6676.4|6673.6|6675.8|6673|6677.1|6674.3|6675.3|6672.5|244
1615364180000|2021-03-10 08:16:20|6676.1|6673.3|6676.9|6674.1|6677.3|6674.5|6675.8|6673|53
1615364190000|2021-03-10 08:16:30|6676.7|6673.9|6676.6|6673.8|6677.1|6674.3|6676.1|6673.3|28
1615364200000|2021-03-10 08:16:40|6676.9|6674.1|6676.6|6673.8|6677.1|6674.3|6676.1|6673.3|5
1615364210000|2021-03-10 08:16:50|6676.9|6674.1|6676.9|6674.1|6676.9|6674.1|6676.9|6674.1|0
1615364220000|2021-03-10 08:17:00|6677.1|6674.3|6679.6|6676.8|6679.9|6677.1|6677.1|6674.3|15
1615364230000|2021-03-10 08:17:10|6679.3|6676.5|6684.1|6681.3|6684.1|6681.3|6679.1|6676.3|75
1615364240000|2021-03-10 08:17:20|6684.3|6681.5|6684.6|6681.8|6684.9|6682.1|6684.1|6681.3|9
1615364250000|2021-03-10 08:17:30|6684.4|6681.6|6685.1|6682.3|6686.4|6683.6|6684.4|6681.6|18
1615364260000|2021-03-10 08:17:40|6684.5|6681.7|6685.9|6683.1|6685.9|6683.1|6684.1|6681.3|19
1615364270000|2021-03-10 08:17:50|6685.4|6682.6|6688.2|6685.4|6688.4|6685.6|6685.1|6682.3|153
1615364280000|2021-03-10 08:18:00|6688.1|6685.3|6686.4|6683.6|6688.9|6686.1|6686.4|6683.6|126
1615364290000|2021-03-10 08:18:10|6686.1|6683.3|6687.4|6684.6|6687.4|6684.6|6686.1|6683.3|18
1615364300000|2021-03-10 08:18:20|6687.1|6684.3|6688.4|6685.6|6688.7|6685.9|6686.9|6684.1|5
1615364310000|2021-03-10 08:18:30|6688.7|6685.9|6687.9|6685.1|6689.1|6686.3|6687.9|6685.1|36
1615364320000|2021-03-10 08:18:40|6687.5|6684.7|6688.4|6685.6|6688.4|6685.6|6686.9|6684.1|3
1615364330000|2021-03-10 08:18:50|6688.1|6685.3|6689.9|6687.1|6689.9|6687.1|6688.1|6685.3|12
1615364340000|2021-03-10 08:19:00|6690.4|6687.6|6691.3|6688.5|6692.9|6690.1|6689.4|6686.6|54
1615364350000|2021-03-10 08:19:10|6691.1|6688.3|6690.4|6687.6|6691.4|6688.6|6689.4|6686.6|17
1615364360000|2021-03-10 08:19:20|6690.1|6687.3|6687.9|6685.1|6691.1|6688.3|6687.9|6685.1|34
1615364370000|2021-03-10 08:19:30|6688.1|6685.3|6687.1|6684.3|6689.1|6686.3|6687.1|6684.3|135
1615364380000|2021-03-10 08:19:40|6687.4|6684.6|6684.4|6681.6|6687.4|6684.6|6684.4|6681.6|22
1615364390000|2021-03-10 08:19:50|6685.1|6682.3|6685.9|6683.1|6685.9|6683.1|6683.4|6680.6|30
1615364400000|2021-03-10 08:20:00|6685.4|6682.6|6687.4|6684.6|6689.1|6686.3|6685.4|6682.6|104
1615364410000|2021-03-10 08:20:10|6687.1|6684.3|6688.9|6686.1|6688.9|6686.1|6687.1|6684.3|12
1615364430000|2021-03-10 08:20:30|6688.1|6685.3|6686.7|6683.9|6688.1|6685.3|6686.1|6683.3|22
1615364440000|2021-03-10 08:20:40|6687.2|6684.4|6689.4|6686.6|6690.4|6687.6|6687.2|6684.4|51
1615364450000|2021-03-10 08:20:50|6688.9|6686.1|6688.4|6685.6|6688.9|6686.1|6688.1|6685.3|116
1615364460000|2021-03-10 08:21:00|6688.7|6685.9|6689.6|6686.8|6689.6|6686.8|6688.1|6685.3|17
1615364470000|2021-03-10 08:21:10|6689.9|6687.1|6690.6|6687.8|6692.1|6689.3|6689.6|6686.8|310
1615364480000|2021-03-10 08:21:20|6690.1|6687.3|6690.1|6687.3|6690.4|6687.6|6688.9|6686.1|10
1615364490000|2021-03-10 08:21:30|6689.4|6686.6|6689.4|6686.6|6690.1|6687.3|6689.4|6686.6|5
1615364500000|2021-03-10 08:21:40|6690.1|6687.3|6689.9|6687.1|6690.4|6687.6|6689.4|6686.6|3
1615364510000|2021-03-10 08:21:50|6689.4|6686.6|6688.8|6686|6689.9|6687.1|6688.4|6685.6|15
1615364520000|2021-03-10 08:22:00|6688.6|6685.8|6689.1|6686.3|6689.1|6686.3|6687.3|6684.5|56
1615364530000|2021-03-10 08:22:10|6689.9|6687.1|6689.9|6687.1|6691.1|6688.3|6689.9|6687.1|22
1615364540000|2021-03-10 08:22:20|6691.1|6688.3|6689.6|6686.8|6691.1|6688.3|6689.1|6686.3|76
1615364550000|2021-03-10 08:22:30|6689.4|6686.6|6692.1|6689.3|6692.1|6689.3|6689.4|6686.6|126
1615364560000|2021-03-10 08:22:40|6691.9|6689.1|6691.7|6688.9|6691.9|6689.1|6691.6|6688.8|9
1615364570000|2021-03-10 08:22:50|6692.1|6689.3|6693.9|6691.1|6694.4|6691.6|6692.1|6689.3|183
1615364580000|2021-03-10 08:23:00|6694.1|6691.3|6692.9|6690.1|6699.2|6693.1|6692.9|6689.2|60
1615364590000|2021-03-10 08:23:10|6693.4|6690.6|6695.9|6693.1|6697.4|6694.6|6693.4|6690.6|350
1615364600000|2021-03-10 08:23:20|6695.4|6692.6|6694.4|6691.6|6695.9|6693.1|6694.4|6691.6|51
1615364610000|2021-03-10 08:23:30|6695|6692.2|6694.9|6692.1|6695.4|6692.6|6694.9|6692.1|66
1615364620000|2021-03-10 08:23:40|6694.4|6691.6|6694.4|6691.6|6694.4|6691.6|6693.1|6690.3|36
1615364630000|2021-03-10 08:23:50|6694.7|6691.9|6693.8|6691|6697.1|6694.3|6693.8|6691|77
1615364640000|2021-03-10 08:24:00|6693.6|6690.8|6692.6|6689.8|6693.6|6690.8|6692.6|6689.8|21
1615364650000|2021-03-10 08:24:10|6693.6|6690.8|6692.3|6689.5|6694.6|6691.8|6692.3|6689.5|19
1615364660000|2021-03-10 08:24:20|6692.6|6689.8|6693.1|6690.3|6693.9|6691.1|6692.6|6689.8|120
1615364670000|2021-03-10 08:24:30|6693.4|6690.6|6692.9|6690.1|6693.4|6690.6|6692.6|6689.8|24
1615364680000|2021-03-10 08:24:40|6692.6|6689.8|6693.1|6690.3|6693.1|6690.3|6692.3|6689.5|11
1615364690000|2021-03-10 08:24:50|6692.9|6690.1|6693.1|6690.3|6694.1|6691.3|6692.9|6690.1|40
1615364700000|2021-03-10 08:25:00|6693.3|6690.5|6692.9|6690.1|6693.6|6690.8|6692.9|6690.1|6
1615364710000|2021-03-10 08:25:10|6693.6|6690.8|6693.4|6690.6|6693.9|6691.1|6693.4|6690.6|70
1615364720000|2021-03-10 08:25:20|6693.7|6690.9|6694.1|6691.3|6695.1|6692.3|6693.7|6690.9|9
1615364730000|2021-03-10 08:25:30|6693.9|6691.1|6692.6|6689.8|6693.9|6691.1|6692.6|6689.8|3
1615364740000|2021-03-10 08:25:40|6692.1|6689.3|6688.3|6685.5|6692.1|6689.3|6688.1|6685.3|97
1615364750000|2021-03-10 08:25:50|6687.9|6685.1|6685.6|6682.8|6687.9|6685.1|6685.6|6682.8|31
1615364760000|2021-03-10 08:26:00|6686.1|6683.3|6685.9|6683.1|6686.8|6684|6685.8|6683|67
1615364770000|2021-03-10 08:26:10|6686.1|6683.3|6684.3|6681.5|6686.1|6683.3|6684.1|6681.3|85
1615364780000|2021-03-10 08:26:20|6684.1|6681.3|6684.6|6681.8|6685.3|6682.5|6684.1|6681.3|53
1615364790000|2021-03-10 08:26:30|6684.3|6681.5|6684.9|6682.1|6684.9|6682.1|6683.6|6680.8|9
1615364800000|2021-03-10 08:26:40|6684.6|6681.8|6683.8|6681|6685.1|6682.3|6683.8|6681|32
1615364810000|2021-03-10 08:26:50|6683.6|6680.8|6681.1|6678.3|6684.1|6681.3|6680.3|6677.5|82
1615364820000|2021-03-10 08:27:00|6681.3|6678.5|6681.1|6678.3|6681.6|6678.8|6680.1|6677.3|59
1615364830000|2021-03-10 08:27:10|6681.6|6678.8|6678.5|6675.7|6681.6|6678.8|6678.3|6675.5|73
1615364840000|2021-03-10 08:27:20|6678.1|6675.3|6679.6|6676.8|6681.1|6678.3|6677.8|6675|138
1615364850000|2021-03-10 08:27:30|6680.9|6678.1|6680.1|6677.3|6680.9|6678.1|6679.6|6676.8|98
1615364860000|2021-03-10 08:27:40|6680.8|6678|6680.1|6677.3|6681.6|6678.8|6680.1|6677.3|40
1615364870000|2021-03-10 08:27:50|6680.3|6677.5|6680.4|6677.6|6681.1|6678.3|6680.1|6677.3|154
1615364880000|2021-03-10 08:28:00|6680.8|6678|6680.1|6677.3|6680.8|6678|6679.3|6676.5|247
1615364890000|2021-03-10 08:28:10|6681.1|6678.3|6683.9|6681.1|6683.9|6681.1|6681.1|6678.3|179
1615364900000|2021-03-10 08:28:20|6684.1|6681.3|6685.1|6682.3|6686.1|6683.3|6683.6|6680.8|176
1615364910000|2021-03-10 08:28:30|6684.3|6681.5|6684.3|6681.5|6684.8|6682|6683.3|6680.5|262
1615364920000|2021-03-10 08:28:40|6684.8|6682|6684.3|6681.5|6686.1|6683.3|6684.1|6681.3|38
1615364930000|2021-03-10 08:28:50|6684.1|6681.3|6683.1|6680.3|6684.1|6681.3|6682.6|6679.8|192
1615364940000|2021-03-10 08:29:00|6683.3|6680.5|6683.3|6680.5|6685.1|6682.3|6683.1|6680.3|261
1615364950000|2021-03-10 08:29:10|6683.1|6680.3|6682.1|6679.3|6685.1|6682.3|6681.4|6678.6|143
1615364960000|2021-03-10 08:29:20|6682.3|6679.5|6681.3|6678.5|6682.3|6679.5|6680.3|6677.5|113
1615364970000|2021-03-10 08:29:30|6681.1|6678.3|6682.3|6679.5|6682.3|6679.5|6681.1|6678.3|180
1615364980000|2021-03-10 08:29:40|6683.6|6680.8|6683.1|6680.3|6683.8|6681|6683.1|6680.3|263
1615364990000|2021-03-10 08:29:50|6682.8|6680|6683.3|6680.5|6684.1|6681.3|6682.8|6680|205
1615365000000|2021-03-10 08:30:00|6682.7|6679.9|6682.5|6679.7|6684.6|6681.8|6677.1|6674.3|1016
1615365010000|2021-03-10 08:30:10|6682.1|6679.3|6689.4|6686.6|6689.4|6686.6|6680.9|6678.1|350
1615365020000|2021-03-10 08:30:20|6689.6|6686.8|6692.1|6689.3|6693.1|6690.3|6688.3|6685.5|361
1615365030000|2021-03-10 08:30:30|6693.8|6691|6692.4|6689.6|6695.4|6692.6|6692.1|6689.3|262
1615365040000|2021-03-10 08:30:40|6692.1|6689.3|6692.1|6689.3|6694.1|6691.3|6691.8|6689|108
1615365050000|2021-03-10 08:30:50|6692.7|6689.9|6693.1|6690.3|6693.6|6690.8|6689.1|6686.3|97
1615365060000|2021-03-10 08:31:00|6693.4|6690.6|6693.6|6690.8|6694.4|6691.6|6692.3|6689.5|268
1615365070000|2021-03-10 08:31:10|6693.3|6690.5|6694.4|6691.6|6695.4|6692.6|6693.1|6690.3|104
1615365080000|2021-03-10 08:31:20|6694.7|6691.9|6698.3|6695.5|6699.6|6696.8|6694.6|6691.8|132
1615365090000|2021-03-10 08:31:30|6698.5|6695.7|6696.4|6693.6|6700.1|6697.3|6696.1|6693.3|136
1615365100000|2021-03-10 08:31:40|6696.3|6693.5|6697.1|6694.3|6697.9|6695.1|6696.3|6693.5|64
1615365110000|2021-03-10 08:31:50|6697.4|6694.6|6697.3|6694.5|6698.1|6695.3|6697.3|6694.5|93
1615365120000|2021-03-10 08:32:00|6697.1|6694.3|6697.3|6694.5|6698.1|6695.3|6696.1|6693.3|169
1615365130000|2021-03-10 08:32:10|6698.1|6695.3|6697.8|6695|6698.1|6695.3|6696.3|6693.5|67
1615365140000|2021-03-10 08:32:20|6698.1|6695.3|6697.8|6695|6698.3|6695.5|6697.8|6695|7
1615365150000|2021-03-10 08:32:30|6698.1|6695.3|6707.1|6704.3|6707.2|6704.4|6698.1|6695.3|401
1615365160000|2021-03-10 08:32:40|6706.9|6704.1|6708.9|6706.1|6708.9|6706.1|6706.9|6704.1|311
1615365170000|2021-03-10 08:32:50|6709.1|6706.3|6709.1|6706.3|6709.1|6706.3|6708.1|6705.3|133
1615365180000|2021-03-10 08:33:00|6708.8|6706|6708.1|6705.3|6709.1|6706.3|6708.1|6705.3|44
1615365190000|2021-03-10 08:33:10|6708.9|6706.1|6710.4|6707.6|6710.9|6708.1|6708.9|6706.1|86
1615365200000|2021-03-10 08:33:20|6711.1|6708.3|6708.5|6705.7|6711.1|6708.3|6708.1|6705.3|85
1615365210000|2021-03-10 08:33:30|6708.1|6705.3|6710.1|6707.3|6710.1|6707.3|6707.8|6705|139
1615365220000|2021-03-10 08:33:40|6710.4|6707.6|6710.8|6708|6711.1|6708.3|6710.3|6707.5|27
1615365230000|2021-03-10 08:33:50|6711.1|6708.3|6710.9|6708.1|6711.8|6709|6710.6|6707.8|139
1615365240000|2021-03-10 08:34:00|6711.1|6708.3|6710.6|6707.8|6711.8|6709|6710.1|6707.3|121
1615365250000|2021-03-10 08:34:10|6710.3|6707.5|6713.1|6710.3|6713.1|6710.3|6710.3|6707.5|19
1615365260000|2021-03-10 08:34:20|6713.9|6711.1|6713.9|6711.1|6714.9|6712.1|6713.6|6710.8|34
1615365270000|2021-03-10 08:34:30|6714.1|6711.3|6711.4|6708.6|6714.6|6711.8|6711.4|6708.6|20
1615365280000|2021-03-10 08:34:40|6712.1|6709.3|6713.1|6710.3|6713.9|6711.1|6712.1|6709.3|41
1615365290000|2021-03-10 08:34:50|6712.9|6710.1|6711.8|6709|6712.9|6710.1|6711.3|6708.5|7
1615365300000|2021-03-10 08:35:00|6711.6|6708.8|6710.8|6708|6712.1|6709.3|6710.8|6708|14
1615365310000|2021-03-10 08:35:10|6711.1|6708.3|6710.8|6708|6711.1|6708.3|6710.3|6707.5|5
1615365320000|2021-03-10 08:35:20|6710.5|6707.7|6712.1|6709.3|6712.1|6709.3|6710.1|6707.3|40
1615365330000|2021-03-10 08:35:30|6712.3|6709.5|6711.8|6709|6713.1|6710.3|6711.3|6708.5|209
1615365340000|2021-03-10 08:35:40|6712.1|6709.3|6711.8|6709|6712.1|6709.3|6711.8|6709|7
1615365350000|2021-03-10 08:35:50|6712.1|6709.3|6713.1|6710.3|6713.6|6710.8|6712.1|6709.3|9
1615365360000|2021-03-10 08:36:00|6712.8|6710|6710.3|6707.5|6713.1|6710.3|6710.3|6707.5|34
1615365370000|2021-03-10 08:36:10|6711.1|6708.3|6711.1|6708.3|6711.1|6708.3|6710.8|6708|15
1615365380000|2021-03-10 08:36:20|6710.8|6708|6713.1|6710.3|6714.1|6711.3|6710.8|6708|47
1615365390000|2021-03-10 08:36:30|6713.4|6710.6|6714.8|6712|6715.1|6712.3|6713.4|6710.6|17
1615365400000|2021-03-10 08:36:40|6715.1|6712.3|6714.1|6711.3|6715.1|6712.3|6714.1|6711.3|14
1615365410000|2021-03-10 08:36:50|6714.9|6712.1|6715.1|6712.3|6715.1|6712.3|6713.4|6710.6|59
1615365420000|2021-03-10 08:37:00|6714.7|6711.9|6714.3|6711.5|6714.7|6711.9|6714.1|6711.3|4
1615365430000|2021-03-10 08:37:10|6713.6|6710.8|6717.1|6714.3|6717.1|6714.3|6713.6|6710.8|98
1615365440000|2021-03-10 08:37:20|6717.6|6714.8|6718.1|6715.3|6718.9|6716.1|6717.1|6714.3|25
1615365450000|2021-03-10 08:37:30|6717.9|6715.1|6718.3|6715.5|6718.6|6715.8|6716.8|6714|61
1615365460000|2021-03-10 08:37:40|6718.6|6715.8|6717.3|6714.5|6718.9|6716.1|6717.3|6714.5|12
1615365470000|2021-03-10 08:37:50|6717.1|6714.3|6717.1|6714.3|6717.1|6714.3|6716.8|6714|6
1615365480000|2021-03-10 08:38:00|6717.4|6714.6|6718.1|6715.3|6718.1|6715.3|6717.3|6714.5|17
1615365490000|2021-03-10 08:38:10|6717.8|6715|6720.4|6717.6|6720.4|6717.6|6717.8|6715|11
1615365500000|2021-03-10 08:38:20|6720.1|6717.3|6720.1|6717.3|6720.1|6717.3|6719.8|6717|18
1615365510000|2021-03-10 08:38:30|6720.3|6717.5|6720.3|6717.5|6720.6|6717.8|6719.6|6716.8|30
1615365520000|2021-03-10 08:38:40|6720.6|6717.8|6720.1|6717.3|6720.6|6717.8|6720.1|6717.3|13
1615365530000|2021-03-10 08:38:50|6720.6|6717.8|6720.5|6717.7|6721.1|6718.3|6720.3|6717.5|76
1615365540000|2021-03-10 08:39:00|6720.1|6717.3|6719.8|6717|6720.1|6717.3|6719.1|6716.3|33
1615365550000|2021-03-10 08:39:10|6720.4|6717.6|6721.9|6719.1|6721.9|6719.1|6720.4|6717.6|62
1615365560000|2021-03-10 08:39:20|6722.1|6719.3|6723.4|6720.6|6724.6|6721.8|6722.1|6719.3|49
1615365570000|2021-03-10 08:39:30|6723.1|6720.3|6723.6|6720.8|6723.9|6721.1|6723.1|6720.3|36
1615365580000|2021-03-10 08:39:40|6724.1|6721.3|6724.6|6721.8|6725.1|6722.3|6723.6|6720.8|10
1615365590000|2021-03-10 08:39:50|6724.9|6722.1|6722.8|6720|6725.1|6722.3|6722.8|6720|114
1615365600000|2021-03-10 08:40:00|6722.6|6719.8|6722.3|6719.5|6723.9|6721.1|6722.3|6719.5|18
1615365610000|2021-03-10 08:40:10|6721.6|6718.8|6719.1|6716.3|6722.1|6719.3|6718.6|6715.8|31
1615365620000|2021-03-10 08:40:20|6719.4|6716.6|6717.6|6714.8|6719.9|6717.1|6717.1|6714.3|17
1615365630000|2021-03-10 08:40:30|6717.4|6714.6|6718.1|6715.3|6718.1|6715.3|6717.1|6714.3|139
1615365640000|2021-03-10 08:40:40|6718.6|6715.8|6717.1|6714.3|6719.1|6716.3|6717.1|6714.3|12
1615365650000|2021-03-10 08:40:50|6716.6|6713.8|6716.6|6713.8|6716.9|6714.1|6715.6|6712.8|21
1615365660000|2021-03-10 08:41:00|6716.3|6713.5|6717.1|6714.3|6717.6|6714.8|6716.3|6713.5|52
1615365670000|2021-03-10 08:41:10|6717.9|6715.1|6717.6|6714.8|6718.9|6716.1|6717.6|6714.8|23
1615365680000|2021-03-10 08:41:20|6717.4|6714.6|6717.1|6714.3|6718.9|6716.1|6717.1|6714.3|8
1615365690000|2021-03-10 08:41:30|6717.3|6714.5|6717.8|6715|6718.1|6715.3|6717.1|6714.3|5
1615365700000|2021-03-10 08:41:40|6718.1|6715.3|6716.3|6713.5|6718.1|6715.3|6716.3|6713.5|36
1615365710000|2021-03-10 08:41:50|6716.8|6714|6717.6|6714.8|6717.6|6714.8|6716.8|6714|30
1615365720000|2021-03-10 08:42:00|6717.8|6715|6718.1|6715.3|6718.6|6715.8|6717.3|6714.5|18
1615365730000|2021-03-10 08:42:10|6717.8|6715|6717.3|6714.5|6717.8|6715|6716.8|6714|20
1615365740000|2021-03-10 08:42:20|6718.1|6715.3|6718.3|6715.5|6719.1|6716.3|6718.1|6715.3|12
1615365750000|2021-03-10 08:42:30|6718.6|6715.8|6719.6|6716.8|6719.6|6716.8|6718.1|6715.3|25
1615365760000|2021-03-10 08:42:40|6719.3|6716.5|6717.1|6714.3|6719.3|6716.5|6717.1|6714.3|11
1615365770000|2021-03-10 08:42:50|6717.6|6714.8|6714.6|6711.8|6717.6|6714.8|6714.6|6711.8|161
1615365780000|2021-03-10 08:43:00|6715.1|6712.3|6714.1|6711.3|6715.1|6712.3|6713.8|6711|11
1615365790000|2021-03-10 08:43:10|6714.3|6711.5|6715.1|6712.3|6715.8|6713|6714.3|6711.5|13
1615365800000|2021-03-10 08:43:20|6715.3|6712.5|6713.6|6710.8|6715.6|6712.8|6713.6|6710.8|7
1615365810000|2021-03-10 08:43:30|6713.8|6711|6714.1|6711.3|6714.1|6711.3|6713.1|6710.3|102
1615365820000|2021-03-10 08:43:40|6714.8|6712|6714.1|6711.3|6714.8|6712|6714.1|6711.3|10
1615365830000|2021-03-10 08:43:50|6714.3|6711.5|6715.1|6712.3|6715.8|6713|6714.3|6711.5|29
1615365840000|2021-03-10 08:44:00|6714.8|6712|6714.6|6711.8|6714.8|6712|6713.8|6711|30
1615365850000|2021-03-10 08:44:10|6715.3|6712.5|6716.3|6713.5|6716.5|6713.7|6715.3|6712.5|8
1615365860000|2021-03-10 08:44:20|6717|6714.2|6720.3|6717.5|6720.3|6717.5|6717|6714.2|56
1615365870000|2021-03-10 08:44:30|6720|6717.2|6720|6717.2|6720|6717.2|6719.3|6716.5|0
1615365880000|2021-03-10 08:44:40|6720.8|6718|6720.3|6717.5|6720.8|6718|6720|6717.2|26
1615365890000|2021-03-10 08:44:50|6720.8|6718|6722|6719.2|6722|6719.2|6720.8|6718|70
1615365900000|2021-03-10 08:45:00|6721.6|6718.8|6720.3|6717.5|6721.6|6718.8|6720.3|6717.5|30
1615365910000|2021-03-10 08:45:10|6720.5|6717.7|6717|6714.2|6720.8|6718|6717|6714.2|22
1615365920000|2021-03-10 08:45:20|6717.3|6714.5|6715.5|6712.7|6717.8|6715|6715.5|6712.7|14
1615365930000|2021-03-10 08:45:30|6715.3|6712.5|6716|6713.2|6716.5|6713.7|6715.3|6712.5|100
1615365940000|2021-03-10 08:45:40|6716.5|6713.7|6716.8|6714|6716.8|6714|6716|6713.2|15
1615365950000|2021-03-10 08:45:50|6716.5|6713.7|6716.5|6713.7|6716.5|6713.7|6716.5|6713.7|1
1615365960000|2021-03-10 08:46:00|6716|6713.2|6715.8|6713|6716|6713.2|6715.5|6712.7|42
1615365970000|2021-03-10 08:46:10|6716|6713.2|6715.5|6712.7|6716.5|6713.7|6715.5|6712.7|2
1615365980000|2021-03-10 08:46:20|6716|6713.2|6717|6714.2|6717|6714.2|6716|6713.2|12
1615365990000|2021-03-10 08:46:30|6716.8|6714|6715.8|6713|6716.8|6714|6715.6|6712.8|1
1615366000000|2021-03-10 08:46:40|6715.3|6712.5|6715|6712.2|6716|6713.2|6715|6712.2|0
1615366010000|2021-03-10 08:46:50|6715.3|6712.5|6715.3|6712.5|6715.8|6713|6715.3|6712.5|1
1615366020000|2021-03-10 08:47:00|6715|6712.2|6715|6712.2|6715|6712.2|6715|6712.2|0
1615366030000|2021-03-10 08:47:10|6715.5|6712.7|6716|6713.2|6716.5|6713.7|6715.5|6712.7|0
1615366040000|2021-03-10 08:47:20|6715.6|6712.8|6714|6711.2|6715.6|6712.8|6714|6711.2|8
1615366050000|2021-03-10 08:47:30|6714.3|6711.5|6715.5|6712.7|6716|6713.2|6714.3|6711.5|33
1615366060000|2021-03-10 08:47:40|6715|6712.2|6716.5|6713.7|6716.5|6713.7|6715|6712.2|1
1615366070000|2021-03-10 08:47:50|6716.2|6713.4|6716|6713.2|6716.2|6713.4|6716|6713.2|2
1615366080000|2021-03-10 08:48:00|6716.3|6713.5|6716.8|6714|6716.8|6714|6716.3|6713.5|7
1615366090000|2021-03-10 08:48:10|6717|6714.2|6719|6716.2|6719.3|6716.5|6717|6714.2|54
1615366100000|2021-03-10 08:48:20|6718.3|6715.5|6717|6714.2|6718.3|6715.5|6717|6714.2|3
1615366110000|2021-03-10 08:48:30|6716.8|6714|6717.8|6715|6717.8|6715|6716|6713.2|31
1615366120000|2021-03-10 08:48:40|6718.3|6715.5|6717.5|6714.7|6718.8|6716|6717.5|6714.7|1
1615366130000|2021-03-10 08:48:50|6717|6714.2|6717|6714.2|6717.3|6714.5|6717|6714.2|1
1615366140000|2021-03-10 08:49:00|6716.5|6713.7|6717|6714.2|6717|6714.2|6716.5|6713.7|3
1615366150000|2021-03-10 08:49:10|6717.3|6714.5|6716.5|6713.7|6717.3|6714.5|6716.5|6713.7|2
1615366160000|2021-03-10 08:49:20|6716.8|6714|6719|6716.2|6719|6716.2|6716.8|6714|2
1615366170000|2021-03-10 08:49:30|6719.5|6716.7|6718|6715.2|6720|6717.2|6717|6714.2|32
1615366180000|2021-03-10 08:49:40|6717.8|6715|6718.5|6715.7|6718.8|6716|6717.8|6715|2
1615366190000|2021-03-10 08:49:50|6718.8|6716|6718.5|6715.7|6718.8|6716|6718.5|6715.7|0
1615366200000|2021-03-10 08:50:00|6718.8|6716|6719|6716.2|6719.1|6716.3|6718.5|6715.7|1
1615366210000|2021-03-10 08:50:10|6719.8|6717|6719.3|6716.5|6719.8|6717|6718.8|6716|33
1615366220000|2021-03-10 08:50:20|6719|6716.2|6721.8|6719|6721.8|6719|6718.5|6715.7|16
1615366230000|2021-03-10 08:50:30|6721.5|6718.7|6721|6718.2|6721.8|6719|6721|6718.2|14
1615366240000|2021-03-10 08:50:40|6721.3|6718.5|6720|6717.2|6721.3|6718.5|6720|6717.2|2
1615366250000|2021-03-10 08:50:50|6720.8|6718|6720.8|6718|6720.8|6718|6720.8|6718|0
1615366260000|2021-03-10 08:51:00|6720.3|6717.5|6721.5|6718.7|6721.8|6719|6720|6717.2|49
1615366270000|2021-03-10 08:51:10|6722|6719.2|6721.5|6718.7|6722|6719.2|6721|6718.2|65
1615366280000|2021-03-10 08:51:20|6721|6718.2|6718.7|6715.9|6721|6718.2|6718.7|6715.9|4
1615366290000|2021-03-10 08:51:30|6718|6715.2|6718|6715.2|6718|6715.2|6718|6715.2|0
1615366300000|2021-03-10 08:51:40|6718.8|6716|6717|6714.2|6719|6716.2|6717|6714.2|17
1615366310000|2021-03-10 08:51:50|6717.3|6714.5|6717|6714.2|6717.3|6714.5|6717|6714.2|4
1615366320000|2021-03-10 08:52:00|6716.7|6713.9|6715.5|6712.7|6716.7|6713.9|6715|6712.2|3
1615366330000|2021-03-10 08:52:10|6715.3|6712.5|6715|6712.2|6716|6713.2|6715|6712.2|5
1615366340000|2021-03-10 08:52:20|6715.2|6712.4|6715.7|6712.9|6716|6713.2|6715|6712.2|4
1615366350000|2021-03-10 08:52:30|6716|6713.2|6717.5|6714.7|6717.8|6715|6715.5|6712.7|7
1615366360000|2021-03-10 08:52:40|6717.2|6714.4|6719|6716.2|6719|6716.2|6717|6714.2|1
1615366370000|2021-03-10 08:52:50|6718|6715.2|6718.3|6715.5|6718.3|6715.5|6718|6715.2|4
1615366380000|2021-03-10 08:53:00|6718.5|6715.7|6719|6716.2|6719|6716.2|6718|6715.2|1
1615366390000|2021-03-10 08:53:10|6719.3|6716.5|6720|6717.2|6720|6717.2|6719.3|6716.5|3
1615366400000|2021-03-10 08:53:20|6720.3|6717.5|6722.3|6719.5|6722.8|6720|6720|6717.2|66
1615366410000|2021-03-10 08:53:30|6722.5|6719.7|6722.2|6719.4|6722.5|6719.7|6722|6719.2|1
1615366420000|2021-03-10 08:53:40|6722|6719.2|6721.5|6718.7|6722|6719.2|6721.5|6718.7|5
1615366430000|2021-03-10 08:53:50|6721.8|6719|6722.3|6719.5|6722.3|6719.5|6721.5|6718.7|4
1615366440000|2021-03-10 08:54:00|6722|6719.2|6723.5|6720.7|6723.8|6721|6722|6719.2|6
1615366450000|2021-03-10 08:54:10|6723.8|6721|6725|6722.2|6725.3|6722.5|6723.8|6721|5
1615366460000|2021-03-10 08:54:20|6725.3|6722.5|6723.5|6720.7|6725.3|6722.5|6723.2|6720.4|9
1615366470000|2021-03-10 08:54:30|6724|6721.2|6724.3|6721.5|6725|6722.2|6723.7|6720.9|19
1615366480000|2021-03-10 08:54:40|6724.8|6722|6725|6722.2|6725|6722.2|6724.5|6721.7|12
1615366490000|2021-03-10 08:54:50|6724.7|6721.9|6725|6722.2|6725.3|6722.5|6724.2|6721.4|13
1615366500000|2021-03-10 08:55:00|6724|6721.2|6723|6720.2|6724|6721.2|6722.2|6719.4|50
1615366510000|2021-03-10 08:55:10|6723.3|6720.5|6725|6722.2|6725|6722.2|6723|6720.2|5
1615366520000|2021-03-10 08:55:20|6724.5|6721.7|6724.7|6721.9|6725|6722.2|6723.8|6721|8
1615366530000|2021-03-10 08:55:30|6725|6722.2|6725|6722.2|6725|6722.2|6724.5|6721.7|7
1615366540000|2021-03-10 08:55:40|6725.5|6722.7|6726.5|6723.7|6726.8|6724|6725|6722.2|7
1615366550000|2021-03-10 08:55:50|6726.8|6724|6725.2|6722.4|6726.8|6724|6724.5|6721.7|25
1615366560000|2021-03-10 08:56:00|6725|6722.2|6725|6722.2|6725|6722.2|6724|6721.2|207
1615366570000|2021-03-10 08:56:10|6724.8|6722|6725|6722.2|6725|6722.2|6724.5|6721.7|19
1615366580000|2021-03-10 08:56:20|6725.3|6722.5|6725|6722.2|6725.3|6722.5|6725|6722.2|2
1615366590000|2021-03-10 08:56:30|6725.6|6722.8|6726.8|6724|6726.8|6724|6725.6|6722.8|20
1615366600000|2021-03-10 08:56:40|||||||||20
1615366610000|2021-03-10 08:56:50|||||||||5
1615366620000|2021-03-10 08:57:00|6727|6724.2|6727.3|6724.5|6727.8|6725|6727|6724.2|20
1615366630000|2021-03-10 08:57:10|6727|6724.2|6723.3|6720.5|6727.3|6724.5|6723|6720.2|39
1615366640000|2021-03-10 08:57:20|6723|6720.2|6725.3|6722.5|6725.6|6722.8|6723|6720.2|4
1615366650000|2021-03-10 08:57:30|6725.8|6723|6728.1|6725.3|6728.1|6725.3|6725.5|6722.7|52
1615366660000|2021-03-10 08:57:40|6728.3|6725.5|6727.5|6724.7|6728.3|6725.5|6727.2|6724.4|13
1615366670000|2021-03-10 08:57:50|6728.1|6725.3|6727.3|6724.5|6728.8|6726|6727|6724.2|150
1615366680000|2021-03-10 08:58:00|6727.6|6724.8|6726.8|6724|6727.8|6725|6726.8|6724|17
1615366690000|2021-03-10 08:58:10|6727.3|6724.5|6728|6725.2|6728|6725.2|6727.3|6724.5|2
1615366700000|2021-03-10 08:58:20|6728.3|6725.5|6726.5|6723.7|6728.8|6726|6725.5|6722.7|70
1615366710000|2021-03-10 08:58:30|6726.8|6724|6727.8|6725|6728.3|6725.5|6726.5|6723.7|212
1615366720000|2021-03-10 08:58:40|6727.5|6724.7|6725.3|6722.5|6728|6725.2|6725|6722.2|233
1615366730000|2021-03-10 08:58:50|6725|6722.2|6724|6721.2|6725|6722.2|6723|6720.2|84
1615366740000|2021-03-10 08:59:00|6724.3|6721.5|6723.5|6720.7|6724.3|6721.5|6723.5|6720.7|25
1615366750000|2021-03-10 08:59:10|6723|6720.2|6719.3|6716.5|6723.8|6721|6719.3|6716.5|15
1615366760000|2021-03-10 08:59:20|6719|6716.2|6719.8|6717|6720.8|6718|6717.8|6715|80
1615366770000|2021-03-10 08:59:30|6719.7|6716.9|6716.3|6713.5|6719.8|6717|6716.3|6713.5|22
1615366780000|2021-03-10 08:59:40|6716.5|6713.7|6716|6713.2|6716.8|6714|6715.5|6712.7|1
1615366790000|2021-03-10 08:59:50|6716.3|6713.5|6717.5|6714.7|6717.8|6715|6716.3|6713.5|41
1615366800000|2021-03-10 09:00:00|6718.4|6715.6|6719.3|6716.5|6722.6|6719.8|6718.4|6715.6|180
1615366810000|2021-03-10 09:00:10|6719|6716.2|6718.8|6716|6719|6716.2|6718.8|6716|29
1615366820000|2021-03-10 09:00:20|6719|6716.2|6721.3|6718.5|6721.3|6718.5|6717.2|6714.4|75
1615366830000|2021-03-10 09:00:30|6721|6718.2|6722.8|6720|6723.3|6720.5|6721|6718.2|31
1615366840000|2021-03-10 09:00:40|6722.1|6719.3|6723.3|6720.5|6723.6|6720.8|6721.8|6719|9
1615366850000|2021-03-10 09:00:50|6722.6|6719.8|6721.3|6718.5|6723.3|6720.5|6720.3|6717.5|5
1615366860000|2021-03-10 09:01:00|6721.6|6718.8|6722.3|6719.5|6722.3|6719.5|6721.3|6718.5|1
1615366870000|2021-03-10 09:01:10|6722|6719.2|6722.3|6719.5|6722.3|6719.5|6721.8|6719|1
1615366880000|2021-03-10 09:01:20|6721.3|6718.5|6722.3|6719.5|6722.6|6719.8|6721.3|6718.5|15
1615366890000|2021-03-10 09:01:30|6722.6|6719.8|6724.5|6721.7|6725.6|6722.8|6722.6|6719.8|37
1615366900000|2021-03-10 09:01:40|6724.6|6721.8|6724.6|6721.8|6724.6|6721.8|6724.3|6721.5|0
1615366910000|2021-03-10 09:01:50|6724.3|6721.5|6724.6|6721.8|6724.6|6721.8|6724.3|6721.5|18
1615366920000|2021-03-10 09:02:00|6725.6|6722.8|6725.8|6723|6726.6|6723.8|6724.8|6722|27
1615366930000|2021-03-10 09:02:10|6726.1|6723.3|6724.8|6722|6726.6|6723.8|6724.8|6722|0
1615366940000|2021-03-10 09:02:20|6725.9|6723.1|6726.3|6723.5|6726.6|6723.8|6725.9|6723.1|7
1615366950000|2021-03-10 09:02:30|6726.1|6723.3|6724.6|6721.8|6726.4|6723.6|6724.6|6721.8|27
1615366960000|2021-03-10 09:02:40|6725.1|6722.3|6726.6|6723.8|6726.6|6723.8|6725.1|6722.3|205
1615366970000|2021-03-10 09:02:50|6725.6|6722.8|6724.3|6721.5|6726.1|6723.3|6724.3|6721.5|9
1615366980000|2021-03-10 09:03:00|6724.6|6721.8|6725.1|6722.3|6725.6|6722.8|6724.3|6721.5|2
1615366990000|2021-03-10 09:03:10|6725.4|6722.6|6725.9|6723.1|6726.1|6723.3|6725.3|6722.5|0
1615367000000|2021-03-10 09:03:20|6726.4|6723.6|6725.6|6722.8|6726.8|6724|6725.3|6722.5|7
1615367010000|2021-03-10 09:03:30|6725.9|6723.1|6726.3|6723.5|6726.8|6724|6725.6|6722.8|13
1615367020000|2021-03-10 09:03:40|6726.6|6723.8|6725.4|6722.6|6726.6|6723.8|6725.1|6722.3|7
1615367030000|2021-03-10 09:03:50|6725.6|6722.8|6724.8|6722|6726.1|6723.3|6724.8|6722|8
1615367040000|2021-03-10 09:04:00|6724.4|6721.6|6722.1|6719.3|6724.4|6721.6|6722.1|6719.3|1
1615367050000|2021-03-10 09:04:10|6722.6|6719.8|6723.1|6720.3|6723.4|6720.6|6722.6|6719.8|10
1615367060000|2021-03-10 09:04:20|6722.7|6719.9|6720.1|6717.3|6722.7|6719.9|6720.1|6717.3|2
1615367070000|2021-03-10 09:04:30|6719.6|6716.8|6722.1|6719.3|6722.2|6719.4|6719.6|6716.8|0
1615367080000|2021-03-10 09:04:40|6721.9|6719.1|6721.9|6719.1|6722.4|6719.6|6721.9|6719.1|1
1615367090000|2021-03-10 09:04:50|6722.6|6719.8|6722.6|6719.8|6722.6|6719.8|6721.9|6719.1|3
1615367100000|2021-03-10 09:05:00|6722.4|6719.6|6725.2|6722.4|6725.4|6722.6|6722.4|6719.6|18
1615367110000|2021-03-10 09:05:10|6725.4|6722.6|6726.1|6723.3|6726.1|6723.3|6724.6|6721.8|1
1615367120000|2021-03-10 09:05:20|6725.9|6723.1|6724.6|6721.8|6725.9|6723.1|6723.6|6720.8|10
1615367130000|2021-03-10 09:05:30|6724.8|6722|6725.9|6723.1|6725.9|6723.1|6724.8|6722|2
1615367140000|2021-03-10 09:05:40|6726.4|6723.6|6726.1|6723.3|6726.6|6723.8|6725.9|6723.1|19
1615367150000|2021-03-10 09:05:50|6726.4|6723.6|6725.9|6723.1|6726.4|6723.6|6725.6|6722.8|0
1615367160000|2021-03-10 09:06:00|6726.1|6723.3|6726.6|6723.8|6726.8|6724|6726.1|6723.3|64
1615367170000|2021-03-10 09:06:10|6726.3|6723.5|6733.1|6730.3|6733.1|6730.3|6726.3|6723.5|820
1615367180000|2021-03-10 09:06:20|6733.4|6730.6|6734.8|6732|6736.6|6733.8|6732.8|6730|73
1615367190000|2021-03-10 09:06:30|6734.6|6731.8|6733.8|6731|6735.1|6732.3|6733.8|6731|4
1615367200000|2021-03-10 09:06:40|6733.6|6730.8|6735.1|6732.3|6735.4|6732.6|6733.6|6730.8|39
1615367210000|2021-03-10 09:06:50|6735.4|6732.6|6734.6|6731.8|6735.4|6732.6|6734.1|6731.3|6
1615367220000|2021-03-10 09:07:00|6734.1|6731.3|6731.6|6728.8|6734.6|6731.8|6730.6|6727.8|25
1615367230000|2021-03-10 09:07:10|6731.3|6728.5|6730.8|6728|6731.6|6728.8|6730.8|6728|64
1615367240000|2021-03-10 09:07:20|6730.2|6727.4|6728.8|6726|6730.2|6727.4|6728.8|6726|31
1615367250000|2021-03-10 09:07:30|6728.6|6725.8|6730.3|6727.5|6730.6|6727.8|6728.6|6725.8|64
1615367260000|2021-03-10 09:07:40|6730.6|6727.8|6730.6|6727.8|6730.6|6727.8|6729.8|6727|3
1615367270000|2021-03-10 09:07:50|6731.1|6728.3|6730.3|6727.5|6731.6|6728.8|6730.3|6727.5|41
1615367280000|2021-03-10 09:08:00|6730.6|6727.8|6733.1|6730.3|6733.6|6730.8|6729.6|6726.8|46
1615367290000|2021-03-10 09:08:10|6733.6|6730.8|6734.1|6731.3|6736.8|6734|6733.6|6730.8|24
1615367300000|2021-03-10 09:08:20|6734.6|6731.8|6734.8|6732|6735.1|6732.3|6734.6|6731.8|13
1615367310000|2021-03-10 09:08:30|6734.6|6731.8|6734.6|6731.8|6735.1|6732.3|6734.6|6731.8|19
1615367320000|2021-03-10 09:08:40|6735.6|6732.8|6737.3|6734.5|6738.3|6735.5|6735.6|6732.8|60
1615367330000|2021-03-10 09:08:50|6737.6|6734.8|6737.3|6734.5|6738.6|6735.8|6737.3|6734.5|14
1615367340000|2021-03-10 09:09:00|6737.6|6734.8|6734.8|6732|6737.6|6734.8|6734.3|6731.5|16
1615367350000|2021-03-10 09:09:10|6734.3|6731.5|6735.6|6732.8|6736.1|6733.3|6734.3|6731.5|14
1615367360000|2021-03-10 09:09:20|6736.1|6733.3|6737.6|6734.8|6737.6|6734.8|6735.3|6732.2|124
1615367370000|2021-03-10 09:09:30|6738.1|6735.3|6739.1|6736.3|6739.4|6736.6|6738.1|6735.3|132
1615367380000|2021-03-10 09:09:40|6740.1|6737.3|6737.6|6734.8|6740.9|6738.1|6737.6|6734.8|138
1615367390000|2021-03-10 09:09:50|6737.9|6735.1|6738.1|6735.3|6739.4|6736.6|6737.6|6734.8|38
1615367400000|2021-03-10 09:10:00|6737.6|6734.8|6740.6|6737.8|6740.9|6738.1|6737.6|6734.8|58
1615367410000|2021-03-10 09:10:10|6740.9|6738.1|6739.6|6736.8|6740.9|6738.1|6739.6|6736.8|131
1615367420000|2021-03-10 09:10:20|6739.4|6736.6|6738.6|6735.8|6739.4|6736.6|6737.8|6735|5
1615367430000|2021-03-10 09:10:30|6738|6735.2|6737.6|6734.8|6738.4|6735.6|6737.6|6734.8|46
1615367440000|2021-03-10 09:10:40|6739.1|6736.3|6737.9|6735.1|6739.6|6736.8|6737.6|6734.8|54
1615367450000|2021-03-10 09:10:50|6737.6|6734.8|6738.4|6735.6|6738.4|6735.6|6737.6|6734.8|1
1615367460000|2021-03-10 09:11:00|6738.6|6735.8|6737.6|6734.8|6738.6|6735.8|6736.6|6733.8|117
1615367470000|2021-03-10 09:11:10|6738.1|6735.3|6738.3|6735.5|6739.6|6736.8|6737.4|6734.6|13
1615367480000|2021-03-10 09:11:20|6738.1|6735.3|6738.6|6735.8|6739.4|6736.6|6738.1|6735.3|29
1615367490000|2021-03-10 09:11:30|||||||||2
1615367500000|2021-03-10 09:11:40|6739.4|6736.6|6739.6|6736.8|6739.9|6737.1|6739.4|6736.6|22
1615367510000|2021-03-10 09:11:50|6739.9|6737.1|6740.6|6737.8|6741.6|6738.8|6739.6|6736.8|69
1615367520000|2021-03-10 09:12:00|6741.4|6738.6|6739.2|6736.4|6741.4|6738.6|6738.9|6736.1|12
1615367530000|2021-03-10 09:12:10|6738.9|6736.1|6739.4|6736.6|6739.4|6736.6|6738.4|6735.6|14
1615367540000|2021-03-10 09:12:20|6739.6|6736.8|6740.3|6737.5|6741.4|6738.6|6739.6|6736.8|14
1615367550000|2021-03-10 09:12:30|6740.1|6737.3|6740.3|6737.5|6740.6|6737.8|6740.1|6737.3|2
1615367560000|2021-03-10 09:12:40|6739.8|6737|6740.3|6737.5|6740.4|6737.6|6739.8|6737|15
1615367570000|2021-03-10 09:12:50|6740.4|6737.6|6741.6|6738.8|6741.6|6738.8|6740.4|6737.6|77
1615367580000|2021-03-10 09:13:00|6741.4|6738.6|6740.8|6738|6741.4|6738.6|6740.8|6738|18
1615367590000|2021-03-10 09:13:10|6741.1|6738.3|6741.4|6738.6|6741.4|6738.6|6740.6|6737.8|3
1615367600000|2021-03-10 09:13:20|6741.1|6738.3|6741.4|6738.6|6741.4|6738.6|6741.1|6738.3|1
1615367610000|2021-03-10 09:13:30|6741.6|6738.8|6740.6|6737.8|6741.6|6738.8|6740.6|6737.8|82
1615367620000|2021-03-10 09:13:40|6740.9|6738.1|6740.8|6738|6741.6|6738.8|6740.8|6738|2
1615367630000|2021-03-10 09:13:50|6741.4|6738.6|6741.6|6738.8|6741.6|6738.8|6740.6|6737.8|2
1615367640000|2021-03-10 09:14:00|6741.1|6738.3|6741.8|6739|6741.8|6739|6740.6|6737.8|60
1615367650000|2021-03-10 09:14:10|6741.6|6738.8|6741.8|6739|6741.8|6739|6741.6|6738.8|74
1615367660000|2021-03-10 09:14:20|6743.4|6740.6|6744.1|6741.3|6745.1|6742.3|6743.4|6740.6|71
1615367670000|2021-03-10 09:14:30|6743.8|6741|6742.8|6740|6743.8|6741|6742.6|6739.8|8
1615367680000|2021-03-10 09:14:40|6742.6|6739.8|6743.1|6740.3|6743.6|6740.8|6742.6|6739.8|102
1615367690000|2021-03-10 09:14:50|6742.8|6740|6741.6|6738.8|6743.6|6740.8|6741.6|6738.8|36
1615367700000|2021-03-10 09:15:00|6741.8|6739|6742.6|6739.8|6742.6|6739.8|6741.8|6739|4
1615367710000|2021-03-10 09:15:10|6743.1|6740.3|6741.8|6739|6743.1|6740.3|6741.8|6739|11
1615367720000|2021-03-10 09:15:20|6741.1|6738.3|6741.6|6738.8|6741.6|6738.8|6741.1|6738.3|8
1615367740000|2021-03-10 09:15:40|6739.8|6737|6740.3|6737.5|6740.3|6737.5|6739.8|6737|17
1615367750000|2021-03-10 09:15:50|6739.8|6737|6737.6|6734.8|6740.3|6737.5|6737.6|6734.8|28
1615367760000|2021-03-10 09:16:00|6737.8|6735|6738.3|6735.5|6739.1|6736.3|6737.3|6734.5|62
1615367770000|2021-03-10 09:16:10|6737.8|6735|6737.6|6734.8|6738.1|6735.3|6737.3|6734.5|11
1615367780000|2021-03-10 09:16:20|6737|6734.2|6735.6|6732.8|6737.1|6734.3|6735.6|6732.8|7
1615367790000|2021-03-10 09:16:30|6735.8|6733|6740.3|6737.5|6740.6|6737.8|6735.8|6733|19
1615367800000|2021-03-10 09:16:40|6739.6|6736.8|6739.6|6736.8|6740.6|6737.8|6738.8|6736|31
1615367810000|2021-03-10 09:16:50|6739.8|6737|6739.6|6736.8|6741.4|6738.6|6739.6|6736.8|6
1615367820000|2021-03-10 09:17:00|6739.1|6736.3|6738.1|6735.3|6739.1|6736.3|6737.6|6734.8|18
1615367830000|2021-03-10 09:17:10|6738.6|6735.8|6739.1|6736.3|6739.1|6736.3|6738.3|6735.5|6
1615367840000|2021-03-10 09:17:20|6739.4|6736.6|6740.3|6737.5|6741.6|6738.8|6739.4|6736.6|2
1615367850000|2021-03-10 09:17:30|6740.1|6737.3|6742.9|6740.1|6742.9|6740.1|6740.1|6737.3|5
1615367860000|2021-03-10 09:17:40|6743.1|6740.3|6744.1|6741.3|6744.1|6741.3|6742.1|6739.3|10
1615367870000|2021-03-10 09:17:50|6744.6|6741.8|6746.6|6743.8|6746.6|6743.8|6742.8|6740|199
1615367880000|2021-03-10 09:18:00|6746|6743.2|6745.6|6742.8|6746.4|6743.6|6744.1|6741.3|55
1615367890000|2021-03-10 09:18:10|6745.9|6743.1|6745.9|6743.1|6745.9|6743.1|6745.6|6742.8|54
1615367900000|2021-03-10 09:18:20|6745.6|6742.8|6745.9|6743.1|6746.6|6743.8|6744.8|6742|73
1615367910000|2021-03-10 09:18:30|6745.6|6742.8|6745.6|6742.8|6746.6|6743.8|6745.6|6742.8|54
1615367920000|2021-03-10 09:18:40|6745.2|6742.4|6745.1|6742.3|6745.6|6742.8|6744.9|6742.1|5
1615367930000|2021-03-10 09:18:50|6744.6|6741.8|6743.6|6740.8|6744.6|6741.8|6743.6|6740.8|2
1615367940000|2021-03-10 09:19:00|6743.8|6741|6743.6|6740.8|6744.4|6741.6|6743.1|6740.3|5
1615367950000|2021-03-10 09:19:10|6743.3|6740.5|6744.6|6741.8|6744.6|6741.8|6743.1|6740.3|3
1615367960000|2021-03-10 09:19:20|6744.9|6742.1|6745.4|6742.6|6745.6|6742.8|6744.6|6741.8|6
1615367970000|2021-03-10 09:19:30|6745.1|6742.3|6743.9|6741.1|6745.1|6742.3|6743.6|6740.8|3
1615367980000|2021-03-10 09:19:40|6743.6|6740.8|6744.4|6741.6|6744.4|6741.6|6743.6|6740.8|5
1615367990000|2021-03-10 09:19:50|6744.6|6741.8|6743.6|6740.8|6744.6|6741.8|6743.6|6740.8|5
1615368000000|2021-03-10 09:20:00|6743.9|6741.1|6741.6|6738.8|6743.9|6741.1|6741.6|6738.8|14
1615368010000|2021-03-10 09:20:10|6741.8|6739|6741.6|6738.8|6742.4|6739.6|6741.6|6738.8|4
1615368020000|2021-03-10 09:20:20|6741.4|6738.6|6743.4|6740.6|6743.4|6740.6|6740.8|6738|30
1615368030000|2021-03-10 09:20:30|6743.6|6740.8|6744.1|6741.3|6744.4|6741.6|6742.8|6740|20
1615368040000|2021-03-10 09:20:40|6744.4|6741.6|6742.1|6739.3|6744.4|6741.6|6742.1|6739.3|66
1615368050000|2021-03-10 09:20:50|6742.4|6739.6|6742.6|6739.8|6743.1|6740.3|6742.4|6739.6|0
1615368060000|2021-03-10 09:21:00|6742.8|6740|6743.1|6740.3|6743.4|6740.6|6742.6|6739.8|7
1615368070000|2021-03-10 09:21:10|6742.8|6740|6743.6|6740.8|6743.6|6740.8|6742.8|6740|4
1615368080000|2021-03-10 09:21:20|6743.8|6741|6742.4|6739.6|6744.4|6741.6|6741.8|6739|10
1615368090000|2021-03-10 09:21:30|6742.6|6739.8|6742.8|6740|6743.1|6740.3|6740|6737.2|113
1615368100000|2021-03-10 09:21:40|6742.4|6739.6|6743.6|6740.8|6743.6|6740.8|6741.8|6739|5
1615368110000|2021-03-10 09:21:50|6743.9|6741.1|6743.6|6740.8|6744.1|6741.3|6743.6|6740.8|0
1615368120000|2021-03-10 09:22:00|6743.4|6740.6|6743.6|6740.8|6744.1|6741.3|6742.6|6739.8|6
1615368130000|2021-03-10 09:22:10|6744.1|6741.3|6743.8|6741|6744.1|6741.3|6743.6|6740.8|0
1615368140000|2021-03-10 09:22:20|6743.6|6740.8|6742.3|6739.5|6743.9|6741.1|6742.3|6739.5|6
1615368150000|2021-03-10 09:22:30|6742.1|6739.3|6742.1|6739.3|6742.6|6739.8|6742.1|6739.3|12
1615368160000|2021-03-10 09:22:40|6742.6|6739.8|6742.3|6739.5|6743.1|6740.3|6741.8|6739|31
1615368170000|2021-03-10 09:22:50|6741.8|6739|6740.1|6737.3|6741.8|6739|6740.1|6737.3|3
1615368180000|2021-03-10 09:23:00|6739.8|6737|6738.6|6735.8|6739.8|6737|6738.3|6735.5|76
1615368190000|2021-03-10 09:23:10|6738.3|6735.5|6740.1|6737.3|6740.6|6737.8|6738.3|6735.5|51
1615368200000|2021-03-10 09:23:20|6740.6|6737.8|6741.1|6738.3|6741.1|6738.3|6740.6|6737.8|1
1615368210000|2021-03-10 09:23:30|6741.6|6738.8|6740.6|6737.8|6741.6|6738.8|6740.3|6737.5|7
1615368220000|2021-03-10 09:23:40|6740.3|6737.5|6739.6|6736.8|6740.3|6737.5|6739.3|6736.5|10
1615368230000|2021-03-10 09:23:50|6739.1|6736.3|6739.1|6736.3|6739.1|6736.3|6738.8|6736|1
1615368240000|2021-03-10 09:24:00|6739.6|6736.8|6740.3|6737.5|6740.3|6737.5|6738.8|6736|14
1615368250000|2021-03-10 09:24:10|||||||||9
1615368260000|2021-03-10 09:24:20|6740.6|6737.8|6740.6|6737.8|6740.6|6737.8|6740.6|6737.8|0
1615368270000|2021-03-10 09:24:30|6740.8|6738|6743.8|6741|6744.4|6741.6|6740.8|6738|232
1615368280000|2021-03-10 09:24:40|6744.1|6741.3|6741.9|6739.1|6744.1|6741.3|6741.1|6738.3|17
1615368290000|2021-03-10 09:24:50|6742.4|6739.6|6742.3|6739.5|6742.6|6739.8|6742.1|6739.3|0
1615368300000|2021-03-10 09:25:00|6742.1|6739.3|6742.3|6739.5|6742.6|6739.8|6742.1|6739.3|4
1615368310000|2021-03-10 09:25:10|6741.8|6739|6741.6|6738.8|6741.8|6739|6741.6|6738.8|1
1615368320000|2021-03-10 09:25:20|||||||||1
1615368330000|2021-03-10 09:25:30|6742|6739.2|6742.1|6739.3|6743.1|6740.3|6742|6739.2|11
1615368340000|2021-03-10 09:25:40|6741.8|6739|6743.1|6740.3|6744.4|6741.6|6741.8|6739|113
1615368350000|2021-03-10 09:25:50|6742.6|6739.8|6743.1|6740.3|6743.4|6740.6|6742.6|6739.8|1
1615368360000|2021-03-10 09:26:00|6743.4|6740.6|6741.6|6738.8|6743.4|6740.6|6740.6|6737.8|82
1615368370000|2021-03-10 09:26:10|6741.1|6738.3|6740.1|6737.3|6741.6|6738.8|6740.1|6737.3|10
1615368380000|2021-03-10 09:26:20|6740.4|6737.6|6738.6|6735.8|6740.6|6737.8|6738.6|6735.8|3
1615368390000|2021-03-10 09:26:30|6738.4|6735.6|6734.6|6731.8|6738.4|6735.6|6733.6|6730.8|137
1615368400000|2021-03-10 09:26:40|6735.4|6732.6|6734.4|6731.6|6735.4|6732.6|6734.3|6731.5|10
1615368410000|2021-03-10 09:26:50|6734.9|6732.1|6733.6|6730.8|6735.6|6732.8|6733.6|6730.8|29
1615368420000|2021-03-10 09:27:00|6733.4|6730.6|6733.8|6731|6733.8|6731|6732.8|6730|42
1615368430000|2021-03-10 09:27:10|6733.6|6730.8|6733.8|6731|6733.8|6731|6733.1|6730.3|37
1615368440000|2021-03-10 09:27:20|6735.3|6732.5|6734.4|6731.6|6736.9|6734.1|6734.1|6731.3|80
1615368450000|2021-03-10 09:27:30|6734.6|6731.8|6735.6|6732.8|6736.4|6733.6|6734.6|6731.8|27
1615368460000|2021-03-10 09:27:40|6735.1|6732.3|6735.1|6732.3|6735.1|6732.3|6734.8|6732|3
1615368470000|2021-03-10 09:27:50|6734.8|6732|6734.6|6731.8|6734.9|6732.1|6734.6|6731.8|0
1615368480000|2021-03-10 09:28:00|6733.6|6730.8|6732.6|6729.8|6734.4|6731.6|6731.8|6729|126
1615368490000|2021-03-10 09:28:10|6733.1|6730.3|6733.4|6730.6|6733.4|6730.6|6733.1|6730.3|4
1615368500000|2021-03-10 09:28:20|6731.3|6728.5|6730.8|6728|6731.6|6728.8|6730.8|6728|96
1615368510000|2021-03-10 09:28:30|6729.8|6727|6731.1|6728.3|6731.1|6728.3|6728.4|6725.6|97
1615368520000|2021-03-10 09:28:40|6730.2|6726.2|6730.3|6727.5|6730.6|6727.8|6729.3|6726.2|33
1615368530000|2021-03-10 09:28:50|6730.6|6727.8|6729.3|6726.5|6731.4|6728.6|6729.3|6726.5|21
1615368540000|2021-03-10 09:29:00|6729.1|6726.3|6727.1|6724.3|6729.1|6726.3|6727.1|6724.3|9
1615368550000|2021-03-10 09:29:10|6727.6|6724.8|6730.1|6727.3|6730.1|6727.3|6727.6|6724.8|24
1615368560000|2021-03-10 09:29:20|6729.7|6726.9|6728.3|6725.5|6729.7|6726.9|6727.8|6725|7
1615368570000|2021-03-10 09:29:30|6728.6|6725.8|6726.3|6723.5|6729.1|6726.3|6725|6722.2|1027
1615368580000|2021-03-10 09:29:40|6726.9|6724.1|6727.5|6724.7|6727.5|6724.7|6726.9|6724.1|13
1615368590000|2021-03-10 09:29:50|6727.8|6725|6727.8|6725|6727.8|6725|6727.8|6725|0
1615368600000|2021-03-10 09:30:00|6728|6725.2|6727.3|6724.5|6728.5|6725.7|6727.3|6724.5|10
1615368610000|2021-03-10 09:30:10|6728|6725.2|6728.3|6725.5|6728.8|6726|6727.5|6724.7|5
1615368620000|2021-03-10 09:30:20|6728.8|6726|6731.5|6728.7|6731.5|6728.7|6728.8|6726|16
1615368630000|2021-03-10 09:30:30|6731.3|6728.5|6731|6728.2|6731.8|6729|6731|6728.2|9
1615368640000|2021-03-10 09:30:40|6730.7|6727.9|6729.4|6726.6|6731|6728.2|6729.4|6726.6|44
1615368650000|2021-03-10 09:30:50|6728.5|6725.7|6731.1|6728.3|6731.1|6728.3|6728.5|6725.7|18
1615368660000|2021-03-10 09:31:00|6731.3|6728.5|6729.7|6726.9|6731.6|6728.8|6729.7|6726.9|14
1615368670000|2021-03-10 09:31:10|6729.2|6726.4|6730|6727.2|6731.5|6728.7|6729.2|6726.4|17
1615368680000|2021-03-10 09:31:20|6730.2|6727.4|6731.5|6728.7|6732.8|6730|6730.2|6727.4|20
1615368690000|2021-03-10 09:31:30|6731.8|6729|6731.5|6728.7|6732.8|6730|6731.5|6728.7|10
1615368700000|2021-03-10 09:31:40|6732|6729.2|6731.3|6728.5|6732.8|6730|6731.3|6728.5|10
1615368710000|2021-03-10 09:31:50|6731.5|6728.7|6730.2|6727.4|6731.5|6728.7|6730.2|6727.4|13
1615368720000|2021-03-10 09:32:00|6730|6727.2|6731|6728.2|6731|6728.2|6729.2|6726.4|4
1615368730000|2021-03-10 09:32:10|6730.5|6727.7|6730|6727.2|6731.5|6728.7|6730|6727.2|10
1615368740000|2021-03-10 09:32:20|6730.2|6727.4|6729|6726.2|6731.5|6728.7|6728.7|6725.9|81
1615368750000|2021-03-10 09:32:30|6728.5|6725.7|6727.5|6724.7|6728.5|6725.7|6727.5|6724.7|6
1615368760000|2021-03-10 09:32:40|6728|6725.2|6727.5|6724.7|6729.5|6726.7|6727.2|6724.4|29
1615368770000|2021-03-10 09:32:50|6728|6725.2|6726.5|6723.7|6728|6725.2|6726|6723.2|15
1615368780000|2021-03-10 09:33:00|6727|6724.2|6724.5|6721.7|6727.5|6724.7|6724.2|6721.4|63
1615368790000|2021-03-10 09:33:10|6724.8|6722|6727.2|6724.4|6727.2|6724.4|6724.8|6722|15
1615368800000|2021-03-10 09:33:20|6727.5|6724.7|6728|6725.2|6728.3|6725.5|6727.2|6724.4|7
1615368810000|2021-03-10 09:33:30|6727.5|6724.7|6726.9|6724.1|6727.5|6724.7|6726.9|6724.1|8
1615368820000|2021-03-10 09:33:40|6727|6724.2|6726|6723.2|6727|6724.2|6726|6723.2|3
1615368830000|2021-03-10 09:33:50|6724.9|6722.1|6725.7|6722.9|6725.7|6722.9|6724.9|6722.1|4
1615368840000|2021-03-10 09:34:00|6725.2|6722.4|6725.7|6722.9|6725.7|6722.9|6725.2|6722.4|31
1615368850000|2021-03-10 09:34:10|6726|6723.2|6727|6724.2|6727.5|6724.7|6726|6723.2|27
1615368860000|2021-03-10 09:34:20|6727.3|6724.5|6729|6726.2|6729|6726.2|6727.3|6724.5|23
1615368870000|2021-03-10 09:34:30|6729.2|6726.4|6729|6726.2|6729.8|6727|6729|6726.2|5
1615368880000|2021-03-10 09:34:40|6729.3|6726.5|6728.5|6725.7|6729.3|6726.5|6727.8|6725|34
1615368890000|2021-03-10 09:34:50|6729|6726.2|6727.5|6724.7|6729|6726.2|6727.2|6724.4|19
1615368900000|2021-03-10 09:35:00|6727.2|6724.4|6726.7|6723.9|6727.3|6724.5|6726.5|6723.7|5
1615368910000|2021-03-10 09:35:10|6726|6723.2|6725.7|6722.9|6726.3|6723.5|6725.7|6722.9|8
1615368920000|2021-03-10 09:35:20|6726|6723.2|6727.5|6724.7|6727.5|6724.7|6726|6723.2|51
1615368930000|2021-03-10 09:35:30|6727.2|6724.4|6726.7|6723.9|6727.5|6724.7|6726.2|6723.4|14
1615368940000|2021-03-10 09:35:40|6727|6724.2|6727|6724.2|6727|6724.2|6727|6724.2|8
1615368950000|2021-03-10 09:35:50|6727.3|6724.5|6727.2|6724.4|6728|6725.2|6727.2|6724.4|4
1615368960000|2021-03-10 09:36:00|6727|6724.2|6726.7|6723.9|6727.7|6724.9|6726.7|6723.9|16
1615368970000|2021-03-10 09:36:10|6727|6724.2|6726.7|6723.9|6728|6725.2|6726.7|6723.9|7
1615368980000|2021-03-10 09:36:20|6727|6724.2|6727.2|6724.4|6727.2|6724.4|6727|6724.2|2
1615368990000|2021-03-10 09:36:30|6726.7|6723.9|6730|6727.2|6730|6727.2|6726.2|6723.4|273
1615369000000|2021-03-10 09:36:40|6730.5|6727.7|6730|6727.2|6731|6728.2|6730|6727.2|7
1615369010000|2021-03-10 09:36:50|6731|6728.2|6731.3|6728.5|6731.8|6729|6731|6728.2|5
1615369020000|2021-03-10 09:37:00|6731.8|6729|6731.7|6728.9|6732.8|6730|6731.5|6728.7|38
1615369030000|2021-03-10 09:37:10|6732|6729.2|6731.5|6728.7|6733|6730.2|6731|6728.2|30
1615369040000|2021-03-10 09:37:20|6731.2|6728.4|6732.8|6730|6733|6730.2|6731.2|6728.4|219
1615369050000|2021-03-10 09:37:30|6733.3|6730.5|6732.8|6730|6733.3|6730.5|6732.3|6729.5|8
1615369060000|2021-03-10 09:37:40|6732.5|6729.7|6732.8|6730|6733.6|6730.8|6732.5|6729.7|42
1615369070000|2021-03-10 09:37:50|6733|6730.2|6733.3|6730.5|6733.3|6730.5|6732.8|6730|63
1615369080000|2021-03-10 09:38:00|6733.6|6730.8|6734.6|6731.8|6734.6|6731.8|6733.6|6730.8|8
1615369090000|2021-03-10 09:38:10|6734.3|6731.5|6735.8|6733|6736.3|6733.5|6734.3|6731.5|22
1615369100000|2021-03-10 09:38:20|6735.6|6732.8|6736.3|6733.5|6737.8|6735|6735.1|6732.3|36
1615369110000|2021-03-10 09:38:30|6736.4|6733.6|6736.8|6734|6736.8|6734|6736.1|6733.3|2
1615369120000|2021-03-10 09:38:40|6737.6|6734.8|6736.8|6734|6737.6|6734.8|6736.8|6734|18
1615369130000|2021-03-10 09:38:50|6736.6|6733.8|6736.6|6733.8|6736.6|6733.8|6736.6|6733.8|1
1615369140000|2021-03-10 09:39:00|6736|6733.2|6735.3|6732.5|6736|6733.2|6735.3|6732.5|32
1615369150000|2021-03-10 09:39:10|6735.6|6732.8|6735.3|6732.5|6735.6|6732.8|6735.3|6732.5|1
1615369160000|2021-03-10 09:39:20|6735.6|6732.8|6735.6|6732.8|6736.1|6733.3|6735.3|6732.5|3
1615369170000|2021-03-10 09:39:30|6735.3|6732.5|6735.6|6732.8|6735.6|6732.8|6735.3|6732.5|0
1615369180000|2021-03-10 09:39:40|6735.3|6732.5|6737.8|6735|6738.6|6735.8|6735.3|6732.5|67
1615369190000|2021-03-10 09:39:50|6738.3|6735.5|6738.3|6735.5|6738.3|6735.5|6738.3|6735.5|0
1615369200000|2021-03-10 09:40:00|6737.8|6735|6735.6|6732.8|6737.8|6735|6735.6|6732.8|19
1615369210000|2021-03-10 09:40:10|6735.8|6733|6735.6|6732.8|6736.3|6733.5|6735.3|6732.5|6
1615369220000|2021-03-10 09:40:20|6735.8|6733|6736.3|6733.5|6736.6|6733.8|6735.8|6733|6
1615369230000|2021-03-10 09:40:30|6736.6|6733.8|6735.8|6733|6736.6|6733.8|6735.8|6733|0
1615369240000|2021-03-10 09:40:40|6736.3|6733.5|6736.3|6733.5|6736.6|6733.8|6736.3|6733.5|4
1615369250000|2021-03-10 09:40:50|6735.3|6732.5|6733.6|6730.8|6735.3|6732.5|6733.3|6730.5|3
1615369260000|2021-03-10 09:41:00|6733.3|6730.5|6733.3|6730.5|6733.6|6730.8|6732.8|6730|1
1615369270000|2021-03-10 09:41:10|6732.8|6730|6731.3|6728.5|6732.8|6730|6731.3|6728.5|5
1615369280000|2021-03-10 09:41:20|6731.6|6728.8|6730.8|6728|6731.6|6728.8|6730.8|6728|3
1615369290000|2021-03-10 09:41:30|6730.1|6727.3|6732.3|6729.5|6732.3|6729.5|6730.1|6727.3|4
1615369300000|2021-03-10 09:41:40|6732.6|6729.8|6733.6|6730.8|6733.8|6731|6732.3|6729.5|0
1615369310000|2021-03-10 09:41:50|6734.1|6731.3|6734.3|6731.5|6734.6|6731.8|6734.1|6731.3|2
1615369320000|2021-03-10 09:42:00|6734.6|6731.8|6735.3|6732.5|6735.8|6733|6734.3|6731.5|2
1615369330000|2021-03-10 09:42:10|6735.6|6732.8|6735.8|6733|6736.3|6733.5|6735.3|6732.5|11
1615369350000|2021-03-10 09:42:30|6734.3|6731.5|6733.6|6730.8|6734.3|6731.5|6733.3|6730.5|19
1615369360000|2021-03-10 09:42:40|6733.3|6730.5|6734.1|6731.3|6734.1|6731.3|6732.8|6730|18
1615369370000|2021-03-10 09:42:50|6734.4|6731.6|6732.6|6729.8|6734.4|6731.6|6732.3|6729.5|5
1615369380000|2021-03-10 09:43:00|6732.9|6730.1|6731.8|6729|6732.9|6730.1|6731.8|6729|2
1615369390000|2021-03-10 09:43:10|6731.6|6728.8|6731.6|6728.8|6731.6|6728.8|6731.6|6728.8|0
1615369400000|2021-03-10 09:43:20|6731.8|6729|6730.8|6728|6731.8|6729|6730.5|6727.7|173
1615369410000|2021-03-10 09:43:30|6732.5|6729.7|6731.8|6729|6732.5|6729.7|6731.5|6728.7|3
1615369420000|2021-03-10 09:43:40|6732.3|6729.5|6732|6729.2|6732.5|6729.7|6732|6729.2|4
1615369430000|2021-03-10 09:43:50|6731.5|6728.7|6732|6729.2|6732|6729.2|6731.3|6728.5|2
1615369440000|2021-03-10 09:44:00|6731.3|6728.5|6733.5|6730.7|6733.5|6730.7|6731|6728.2|1
1615369450000|2021-03-10 09:44:10|6733|6730.2|6733|6730.2|6733|6730.2|6733|6730.2|1
1615369460000|2021-03-10 09:44:20|6732|6729.2|6732|6729.2|6732|6729.2|6732|6729.2|3
1615369470000|2021-03-10 09:44:30|6731.5|6728.7|6732|6729.2|6732|6729.2|6731|6728.2|1
1615369480000|2021-03-10 09:44:40|6731.7|6728.9|6731.5|6728.7|6732|6729.2|6731.2|6728.4|152
1615369490000|2021-03-10 09:44:50|6732|6729.2|6731.5|6728.7|6732.5|6729.7|6731.2|6728.4|3
1615369500000|2021-03-10 09:45:00|6731.7|6728.9|6730.5|6727.7|6731.7|6728.9|6729.5|6726.7|17
1615369510000|2021-03-10 09:45:10|6730.2|6727.4|6730.3|6727.5|6730.3|6727.5|6730.2|6727.4|0
1615369520000|2021-03-10 09:45:20|6730|6727.2|6728.5|6725.7|6730|6727.2|6728.2|6725.4|14
1615369530000|2021-03-10 09:45:30|6729|6726.2|6726.7|6723.9|6729|6726.2|6725|6722.2|13
1615369540000|2021-03-10 09:45:40|6727|6724.2|6725.7|6722.9|6727|6724.2|6725.7|6722.9|0
1615369550000|2021-03-10 09:45:50|6725|6722.2|6725.2|6722.4|6725.7|6722.9|6724.7|6721.9|15
1615369560000|2021-03-10 09:46:00|6725|6722.2|6729|6726.2|6729.3|6726.5|6724.7|6721.9|170
1615369570000|2021-03-10 09:46:10|6728.2|6725.4|6727|6724.2|6728.2|6725.4|6726.7|6723.9|15
1615369580000|2021-03-10 09:46:20|6726.7|6723.9|6724.7|6721.9|6727|6724.2|6724.7|6721.9|18
1615369590000|2021-03-10 09:46:30|6725|6722.2|6725.5|6722.7|6726|6723.2|6722.2|6719.4|325
1615369600000|2021-03-10 09:46:40|6725.2|6722.4|6725.7|6722.9|6726.5|6723.7|6725|6722.2|84
1615369610000|2021-03-10 09:46:50|6726|6723.2|6723.3|6720.5|6726.5|6723.7|6723|6720.2|31
1615369620000|2021-03-10 09:47:00|6723|6720.2|6720.3|6717.5|6723|6720.2|6720|6717.2|48
1615369630000|2021-03-10 09:47:10|6720.7|6717.9|6715.7|6712.9|6721.3|6718.5|6715.7|6712.9|427
1615369640000|2021-03-10 09:47:20|6716|6713.2|6712.2|6709.4|6717|6714.2|6711.2|6708.4|143
1615369650000|2021-03-10 09:47:30|6712|6709.2|6711|6708.2|6712.7|6709.9|6708.2|6705.4|233
1615369660000|2021-03-10 09:47:40|6711.3|6708.5|6714|6711.2|6714.5|6711.7|6711.3|6708.5|50
1615369670000|2021-03-10 09:47:50|6713.7|6710.9|6716.2|6713.4|6716.5|6713.7|6713.5|6710.7|72
1615369680000|2021-03-10 09:48:00|6716.5|6713.7|6718|6715.2|6718|6715.2|6716.3|6713.5|24
1615369690000|2021-03-10 09:48:10|6718.5|6715.7|6716.5|6713.7|6719.8|6717|6716|6713.2|61
1615369700000|2021-03-10 09:48:20|6716.8|6714|6714.6|6711.8|6717|6714.2|6714.6|6711.8|44
1615369710000|2021-03-10 09:48:30|6714|6711.2|6712|6709.2|6715|6712.2|6711.7|6708.9|143
1615369720000|2021-03-10 09:48:40|6712.2|6709.4|6712.2|6709.4|6712.2|6709.4|6712|6709.2|53
1615369730000|2021-03-10 09:48:50|6712|6709.2|6712.2|6709.4|6712.2|6709.4|6711.7|6708.9|33
1615369740000|2021-03-10 09:49:00|6712|6709.2|6714|6711.2|6714.5|6711.7|6711.7|6708.9|43
1615369750000|2021-03-10 09:49:10|6713.8|6711|6714.5|6711.7|6715.8|6713|6713.8|6711|16
1615369760000|2021-03-10 09:49:20|6715|6712.2|6716|6713.2|6716.3|6713.5|6715|6712.2|16
1615369770000|2021-03-10 09:49:30|6715.8|6713|6713.7|6710.9|6716|6713.2|6713.7|6710.9|7
1615369780000|2021-03-10 09:49:40|6714|6711.2|6713.2|6710.4|6714|6711.2|6712.7|6709.9|3
1615369790000|2021-03-10 09:49:50|6712.4|6709.6|6711.5|6708.7|6713|6710.2|6711.5|6708.7|45
1615369800000|2021-03-10 09:50:00|6712|6709.2|6712.2|6709.4|6712.2|6709.4|6711.7|6708.9|36
1615369810000|2021-03-10 09:50:10|6712|6709.2|6711.2|6708.4|6712|6709.2|6710.2|6707.4|49
1615369820000|2021-03-10 09:50:20|6710.7|6707.9|6711.8|6709|6711.8|6709|6709.7|6706.9|10
1615369830000|2021-03-10 09:50:30|6712|6709.2|6711.5|6708.7|6712|6709.2|6711.2|6708.4|2
1615369840000|2021-03-10 09:50:40|6712|6709.2|6712|6709.2|6712|6709.2|6711.2|6708.4|26
1615369850000|2021-03-10 09:50:50|6711|6708.2|6710|6707.2|6711.2|6708.4|6709.2|6706.4|43
1615369860000|2021-03-10 09:51:00|6709.7|6706.9|6704|6701.2|6710|6707.2|6703.9|6701.1|323
1615369870000|2021-03-10 09:51:10|6702.2|6699.4|6700|6697.2|6704.8|6702|6699.2|6696.4|205
1615369880000|2021-03-10 09:51:20|6699.7|6696.9|6699.7|6696.9|6700.7|6697.9|6699.2|6696.4|15
1615369890000|2021-03-10 09:51:30|6700.8|6698|6700.7|6697.9|6701.4|6698.6|6700.7|6697.9|26
1615369900000|2021-03-10 09:51:40|6700.4|6697.6|6701.5|6698.7|6701.5|6698.7|6700.2|6697.4|113
1615369910000|2021-03-10 09:51:50|6701|6698.2|6703|6700.2|6703|6700.2|6701|6698.2|90
1615369920000|2021-03-10 09:52:00|6703.2|6700.4|6701.3|6698.5|6703.8|6700.7|6701|6698.2|123
1615369930000|2021-03-10 09:52:10|6701.7|6698.9|6700.7|6697.9|6701.7|6698.9|6700.2|6697.4|14
1615369940000|2021-03-10 09:52:20|6701|6698.2|6703.7|6700.9|6703.7|6700.9|6701|6698.2|32
1615369950000|2021-03-10 09:52:30|6703.2|6700.4|6702|6699.2|6704.2|6701.4|6701.7|6698.9|64
1615369960000|2021-03-10 09:52:40|6702.3|6699.5|6702.7|6699.9|6703|6700.2|6702|6699.2|36
1615369970000|2021-03-10 09:52:50|6702.2|6699.4|6703|6700.2|6703|6700.2|6701.4|6698.6|4
1615369980000|2021-03-10 09:53:00|6703.6|6700.8|6704.2|6701.4|6706|6703.2|6703|6700.2|48
1615369990000|2021-03-10 09:53:10|6704|6701.2|6703.7|6700.9|6704|6701.2|6703.7|6700.9|17
1615370000000|2021-03-10 09:53:20|6704|6701.2|6702.5|6699.7|6704|6701.2|6702|6699.2|33
1615370010000|2021-03-10 09:53:30|6702.2|6699.4|6703.5|6700.7|6703.5|6700.7|6702.2|6699.4|4
1615370020000|2021-03-10 09:53:40|6703.2|6700.4|6704|6701.2|6704.8|6702|6703|6700.2|2
1615370030000|2021-03-10 09:53:50|6703.7|6700.9|6705.8|6703|6705.8|6703|6703.7|6700.9|3
1615370040000|2021-03-10 09:54:00|6705.2|6702.4|6704.7|6701.9|6705.3|6702.5|6704.7|6701.9|1
1615370050000|2021-03-10 09:54:10|6705|6702.2|6704.7|6701.9|6705|6702.2|6704.5|6701.7|2
1615370060000|2021-03-10 09:54:20|6705|6702.2|6704.3|6701.5|6705.8|6703|6704|6701.2|6
1615370070000|2021-03-10 09:54:30|6704.5|6701.7|6707.4|6704.6|6708.8|6706|6704.3|6701.5|100
1615370080000|2021-03-10 09:54:40|6707|6704.2|6706.5|6703.7|6708.3|6705.5|6706.2|6703.4|10
1615370090000|2021-03-10 09:54:50|6706.7|6703.9|6706.7|6703.9|6707|6704.2|6706.7|6703.9|5
1615370100000|2021-03-10 09:55:00|6707|6704.2|6707|6704.2|6707|6704.2|6706.7|6703.9|0
1615370110000|2021-03-10 09:55:10|6707.2|6704.4|6707.5|6704.7|6708.5|6705.7|6707.2|6704.4|8
1615370120000|2021-03-10 09:55:20|6708|6705.2|6707.7|6704.9|6708|6705.2|6707.2|6704.4|1
1615370130000|2021-03-10 09:55:30|6709|6706.2|6713.5|6710.7|6713.8|6711|6709|6706.2|161
1615370140000|2021-03-10 09:55:40|6713.2|6710.4|6714|6711.2|6715.2|6712.4|6713.2|6710.4|36
1615370150000|2021-03-10 09:55:50|6713.6|6710.8|6712.7|6709.9|6713.6|6710.8|6712.7|6709.9|0
1615370160000|2021-03-10 09:56:00|6712.5|6709.7|6714.3|6711.5|6714.5|6711.7|6712.5|6709.7|5
1615370170000|2021-03-10 09:56:10|6714.5|6711.7|6714.7|6711.9|6714.8|6712|6714|6711.2|4
1615370180000|2021-03-10 09:56:20|6714.8|6712|6714.5|6711.7|6714.8|6712|6714.2|6711.4|4
1615370190000|2021-03-10 09:56:30|6714.8|6712|6714.7|6711.9|6715|6712.2|6714.2|6711.4|39
1615370200000|2021-03-10 09:56:40|6715|6712.2|6714.4|6711.6|6715|6712.2|6714.2|6711.4|6
1615370210000|2021-03-10 09:56:50|6714.2|6711.4|6717.5|6714.7|6718.5|6715.7|6714.2|6711.4|395
1615370220000|2021-03-10 09:57:00|6717.3|6714.5|6715.7|6712.9|6717.3|6714.5|6715.5|6712.7|10
1615370230000|2021-03-10 09:57:10|6716|6713.2|6715.5|6712.7|6716|6713.2|6715.5|6712.7|6
1615370240000|2021-03-10 09:57:20|6715.2|6712.4|6713.7|6710.9|6715.2|6712.4|6713|6710.2|30
1615370250000|2021-03-10 09:57:30|6713.2|6710.4|6713|6710.2|6713.2|6710.4|6712.7|6709.9|0
1615370260000|2021-03-10 09:57:40|6713.3|6710.5|6715.5|6712.7|6715.5|6712.7|6713.3|6710.5|0
1615370270000|2021-03-10 09:57:50|6715|6712.2|6715|6712.2|6715|6712.2|6714|6711.2|5
1615370280000|2021-03-10 09:58:00|6714.2|6711.4|6714.3|6711.5|6714.7|6711.9|6714.2|6711.4|7
1615370290000|2021-03-10 09:58:10|6714|6711.2|6714.7|6711.9|6714.7|6711.9|6713.5|6710.7|2
1615370300000|2021-03-10 09:58:20|6714.8|6710.8|6715.7|6712.9|6716|6713.2|6714|6710.8|48
1615370310000|2021-03-10 09:58:30|6714.2|6711.4|6712.5|6709.7|6714.2|6711.4|6712.2|6709.4|30
1615370320000|2021-03-10 09:58:40|6712.2|6709.4|6713|6710.2|6713|6710.2|6712.2|6709.4|5
1615370330000|2021-03-10 09:58:50|6713.5|6710.7|6714.5|6711.7|6715.3|6712.5|6713.5|6710.7|5
1615370340000|2021-03-10 09:59:00|6714.7|6711.9|6714|6711.2|6714.7|6711.9|6714|6711.2|1
1615370350000|2021-03-10 09:59:10|6713.7|6710.9|6712.7|6709.9|6714|6711.2|6712.7|6709.9|13
1615370360000|2021-03-10 09:59:20|6712.4|6709.6|6712.7|6709.9|6712.7|6709.9|6712.2|6709.4|4
1615370370000|2021-03-10 09:59:30|6712.5|6709.7|6712.7|6709.9|6713|6710.2|6712.5|6709.7|2
1615370380000|2021-03-10 09:59:40|6713.5|6710.7|6713.7|6710.9|6713.7|6710.9|6713.5|6710.7|0
1615370390000|2021-03-10 09:59:50|6714.3|6711.5|6713.2|6710.4|6714.5|6711.7|6713.2|6710.4|21
1615370400000|2021-03-10 10:00:00|6712.5|6709.7|6709.5|6706.7|6712.5|6709.7|6708.2|6705.4|33
1615370410000|2021-03-10 10:00:10|6709.7|6706.9|6708|6705.2|6709.7|6706.9|6708|6705.2|14
1615370420000|2021-03-10 10:00:20|6708.7|6705.9|6706.7|6703.9|6709|6706.2|6706.7|6703.9|10
1615370430000|2021-03-10 10:00:30|6706.2|6703.4|6706.7|6703.9|6707|6704.2|6706.2|6703.4|3
1615370440000|2021-03-10 10:00:40|6706.4|6703.6|6705.7|6702.9|6706.7|6703.9|6705.7|6702.9|13
1615370450000|2021-03-10 10:00:50|6705.2|6702.4|6706.2|6703.4|6706.5|6703.7|6705.2|6702.4|7
1615370460000|2021-03-10 10:01:00|6706|6703.2|6704.2|6701.4|6707|6704.2|6704.2|6701.4|11
1615370470000|2021-03-10 10:01:10|6703.7|6700.9|6703.4|6700.6|6703.7|6700.9|6703.2|6700.4|5
1615370480000|2021-03-10 10:01:20|6703.7|6700.9|6703.7|6700.9|6703.7|6700.9|6703|6700.2|7
1615370490000|2021-03-10 10:01:30|6703.4|6700.6|6704|6701.2|6704|6701.2|6703|6700.2|30
1615370500000|2021-03-10 10:01:40|6703.7|6700.9|6701.7|6698.9|6703.7|6700.9|6701.2|6698.4|43
1615370510000|2021-03-10 10:01:50|6701.4|6698.6|6704|6701.2|6704|6701.2|6701.2|6698.4|2
1615370520000|2021-03-10 10:02:00|6704.2|6701.4|6705|6702.2|6705.7|6702.9|6704.2|6701.4|16
1615370530000|2021-03-10 10:02:10|6704|6701.2|6703.2|6700.4|6704.2|6701.4|6703.2|6700.4|9
1615370540000|2021-03-10 10:02:20|6702|6699.2|6700.2|6697.4|6702.5|6699.7|6700.2|6697.4|48
1615370550000|2021-03-10 10:02:30|6700|6697.2|6700.7|6697.9|6700.7|6697.9|6700|6697.2|1
1615370560000|2021-03-10 10:02:40|6701|6698.2|6701.7|6698.9|6701.7|6698.9|6701|6698.2|10
1615370570000|2021-03-10 10:02:50|6701|6698.2|6701.7|6698.9|6701.7|6698.9|6701|6698.2|4
1615370580000|2021-03-10 10:03:00|6702|6699.2|6700.5|6697.7|6702.5|6699.7|6700.2|6697.4|27
1615370590000|2021-03-10 10:03:10|6700.2|6697.4|6699.5|6696.7|6700.2|6697.4|6699.2|6696.4|41
1615370600000|2021-03-10 10:03:20|6699.2|6696.4|6698|6695.2|6699.8|6697|6698|6695.2|8
1615370610000|2021-03-10 10:03:30|6697.2|6694.4|6693.5|6690.7|6697.2|6694.4|6692.7|6689.9|77
1615370620000|2021-03-10 10:03:40|6693.2|6690.4|6692.2|6689.4|6693.7|6690.9|6692|6689.2|84
1615370630000|2021-03-10 10:03:50|6692.7|6689.9|6694.4|6691.6|6695|6692.2|6692.7|6689.9|22
1615370640000|2021-03-10 10:04:00|6694.2|6691.4|6694.3|6691.5|6695|6692.2|6694|6691.2|25
1615370650000|2021-03-10 10:04:10|6694.8|6692|6694.5|6691.7|6695.3|6692.5|6694|6691.2|27
1615370660000|2021-03-10 10:04:20|6694.2|6691.4|6695.3|6692.5|6695.3|6692.5|6694.2|6691.4|1
1615370670000|2021-03-10 10:04:30|6695.8|6693|6696|6693.2|6696|6693.2|6695.7|6692.9|0
1615370680000|2021-03-10 10:04:40|6696.3|6693.5|6699.5|6696.7|6700.2|6697.4|6696.3|6693.5|36
1615370690000|2021-03-10 10:04:50|6700|6697.2|6699.7|6696.9|6700|6697.2|6699.7|6696.9|2
1615370700000|2021-03-10 10:05:00|6699.5|6696.7|6701|6698.2|6701|6698.2|6699.2|6696.4|8
1615370710000|2021-03-10 10:05:10|6700.7|6697.9|6700|6697.2|6701|6698.2|6699.6|6696.8|31
1615370720000|2021-03-10 10:05:20|6699.7|6696.9|6700|6697.2|6700|6697.2|6699.7|6696.9|1
1615370730000|2021-03-10 10:05:30|6700.2|6697.4|6697|6694.2|6701.2|6698.4|6696|6693.2|21
1615370740000|2021-03-10 10:05:40|6697.2|6694.4|6696|6693.2|6697.2|6694.4|6695.2|6692.4|38
1615370750000|2021-03-10 10:05:50|6695.4|6692.6|6696|6693.2|6696|6693.2|6694.7|6691.9|23
1615370760000|2021-03-10 10:06:00|6696.2|6693.4|6696|6693.2|6696.5|6693.7|6696|6693.2|7
1615370770000|2021-03-10 10:06:10|6695.2|6692.4|6695.7|6692.9|6696|6693.2|6695|6692.2|23
1615370780000|2021-03-10 10:06:20|6696|6693.2|6696|6693.2|6696|6693.2|6696|6693.2|0
1615370790000|2021-03-10 10:06:30|6696.6|6693.8|6695|6692.2|6697|6694.2|6695|6692.2|12
1615370800000|2021-03-10 10:06:40|6696|6693.2|6695.5|6692.7|6696|6693.2|6695.5|6692.7|16
1615370810000|2021-03-10 10:06:50|6695.7|6692.9|6696|6693.2|6696|6693.2|6695.7|6692.9|6
1615370820000|2021-03-10 10:07:00|6695.2|6692.4|6695|6692.2|6695.5|6692.7|6695|6692.2|9
1615370830000|2021-03-10 10:07:10|6695.2|6692.4|6696|6693.2|6696|6693.2|6695.2|6692.4|4
1615370840000|2021-03-10 10:07:20|6695.7|6692.9|6698.3|6695.5|6699.8|6697|6695.7|6692.9|582
1615370850000|2021-03-10 10:07:30|6700|6697.2|6704.3|6701.5|6704.3|6701.5|6700|6697.2|59
1615370860000|2021-03-10 10:07:40|6704|6701.2|6703|6700.2|6704|6701.2|6702.2|6699.4|53
1615370870000|2021-03-10 10:07:50|6702.5|6699.7|6704.8|6702|6704.8|6702|6702|6699.2|11
1615370880000|2021-03-10 10:08:00|6705|6702.2|6706.5|6703.7|6707.7|6704.9|6705|6702.2|11
1615370890000|2021-03-10 10:08:10|6707|6704.2|6705.7|6702.9|6707|6704.2|6705.7|6702.9|4
1615370900000|2021-03-10 10:08:20|6706|6703.2|6706|6703.2|6707|6704.2|6706|6703.2|4
1615370910000|2021-03-10 10:08:30|6705.7|6702.9|6706|6703.2|6706|6703.2|6705.7|6702.9|2
1615370920000|2021-03-10 10:08:40|6705.7|6702.9|6705.7|6702.9|6706|6703.2|6704.7|6701.9|5
1615370930000|2021-03-10 10:08:50|6705|6702.2|6704.5|6701.7|6705|6702.2|6704.5|6701.7|1
1615370940000|2021-03-10 10:09:00|6704.7|6701.9|6704.7|6701.9|6706|6703.2|6704.7|6701.9|50
1615370950000|2021-03-10 10:09:10|6705|6702.2|6705.3|6702.5|6706|6703.2|6705|6702.2|2
1615370960000|2021-03-10 10:09:20|6705|6702.2|6705.3|6702.5|6705.5|6702.7|6705|6702.2|10
1615370970000|2021-03-10 10:09:30|6705.5|6702.7|6706|6703.2|6706|6703.2|6704.7|6701.9|5
1615370980000|2021-03-10 10:09:40|||||||||5
1615370990000|2021-03-10 10:09:50|6706.8|6704|6706.7|6703.9|6707.7|6704.9|6706.2|6703.4|18
1615371000000|2021-03-10 10:10:00|6707|6704.2|6706.7|6703.9|6707|6704.2|6706.7|6703.9|1
1615371010000|2021-03-10 10:10:10|6707|6704.2|6706.2|6703.4|6707|6704.2|6706.2|6703.4|14
1615371020000|2021-03-10 10:10:20|6706|6703.2|6706.5|6703.7|6708|6705.2|6706|6703.2|37
1615371030000|2021-03-10 10:10:30|6706|6703.2|6705.2|6702.4|6706.5|6703.7|6705.2|6702.4|5
1615371040000|2021-03-10 10:10:40|6705.5|6702.7|6705|6702.2|6705.5|6702.7|6704.5|6701.7|6
1615371050000|2021-03-10 10:10:50|6705.2|6702.4|6705.8|6703|6707|6704.2|6705.2|6702.4|124
1615371060000|2021-03-10 10:11:00|6706|6703.2|6707.5|6704.7|6707.5|6704.7|6706|6703.2|7
1615371070000|2021-03-10 10:11:10|6707.7|6704.9|6708.8|6706|6708.8|6706|6707.7|6704.9|11
1615371090000|2021-03-10 10:11:30|6709|6706.2|6706.3|6703.5|6709|6706.2|6706|6703.2|35
1615371100000|2021-03-10 10:11:40|6706.5|6703.7|6706.3|6703.5|6706.5|6703.7|6706.3|6703.5|4
1615371110000|2021-03-10 10:11:50|6707|6704.2|6706.5|6703.7|6707|6704.2|6706.5|6703.7|1
1615371120000|2021-03-10 10:12:00|6706.8|6704|6706.8|6704|6706.8|6704|6706.5|6703.7|1
1615371130000|2021-03-10 10:12:10|6706.5|6703.7|6706.3|6703.5|6706.8|6704|6706|6703.2|30
1615371140000|2021-03-10 10:12:20|6706|6703.2|6705.3|6702.5|6706|6703.2|6704.5|6701.7|25
1615371150000|2021-03-10 10:12:30|6705|6702.2|6703|6700.2|6705|6702.2|6703|6700.2|4
1615371160000|2021-03-10 10:12:40|6704|6701.2|6704.3|6701.5|6704.3|6701.5|6704|6701.2|7
1615371170000|2021-03-10 10:12:50|6704.8|6702|6705.8|6703|6705.8|6703|6704.5|6701.7|2
1615371180000|2021-03-10 10:13:00|6706.3|6703.5|6705.5|6702.7|6706.3|6703.5|6705.5|6702.7|13
1615371190000|2021-03-10 10:13:10|6705|6702.2|6705.5|6702.7|6705.5|6702.7|6705|6702.2|1
1615371200000|2021-03-10 10:13:20|6705.8|6703|6707|6704.2|6707.8|6705|6705.8|6703|1
1615371210000|2021-03-10 10:13:30|6706.5|6703.7|6706.8|6704|6706.8|6704|6706.5|6703.7|4
1615371220000|2021-03-10 10:13:40|6707|6704.2|6706.8|6704|6707.4|6704.6|6706.8|6704|2
1615371230000|2021-03-10 10:13:50|6706.3|6703.5|6704.8|6702|6706.8|6704|6704.8|6702|18
1615371240000|2021-03-10 10:14:00|6705.8|6703|6705.6|6702.8|6705.8|6703|6705.3|6702.5|11
1615371250000|2021-03-10 10:14:10|6705.8|6703|6704.5|6701.7|6705.8|6703|6704.5|6701.7|18
1615371260000|2021-03-10 10:14:20|6704|6701.2|6705.3|6702.5|6705.3|6702.5|6704|6701.2|1
1615371270000|2021-03-10 10:14:30|6705.5|6702.7|6706.5|6703.7|6706.8|6704|6705.5|6702.7|2
1615371280000|2021-03-10 10:14:40|6706.3|6703.5|6706|6703.2|6706.3|6703.5|6706|6703.2|0
1615371290000|2021-03-10 10:14:50|6705.3|6702.5|6705.8|6703|6705.8|6703|6705.3|6702.5|0
1615371300000|2021-03-10 10:15:00|6705.5|6702.7|6706.3|6703.5|6706.8|6704|6705.5|6702.7|20
1615371310000|2021-03-10 10:15:10|6706|6703.2|6706|6703.2|6706|6703.2|6706|6703.2|0
1615371320000|2021-03-10 10:15:20|6706.3|6703.5|6706.3|6703.5|6706.3|6703.5|6706.3|6703.5|2
1615371330000|2021-03-10 10:15:30|6706.8|6704|6707.8|6705|6707.8|6705|6706.8|6704|3
1615371340000|2021-03-10 10:15:40|6708|6705.2|6708.5|6705.7|6708.8|6706|6708|6705.2|4
1615371350000|2021-03-10 10:15:50|6708.6|6705.8|6710.3|6707.5|6710.8|6708|6708.6|6705.8|9
1615371360000|2021-03-10 10:16:00|6710.6|6707.8|6711.2|6708.4|6712|6709.2|6710|6707.2|29
1615371370000|2021-03-10 10:16:10|6711.5|6708.7|6713|6710.2|6713.8|6711|6711.5|6708.7|15
1615371380000|2021-03-10 10:16:20|6713.3|6710.5|6714.3|6711.5|6714.3|6711.5|6713.3|6710.5|131
1615371390000|2021-03-10 10:16:30|6714.5|6711.7|6714.5|6711.7|6714.8|6712|6714.5|6711.7|36
1615371400000|2021-03-10 10:16:40|6714|6711.2|6714.8|6712|6714.8|6712|6713.3|6710.5|27
1615371410000|2021-03-10 10:16:50|6714.5|6711.7|6714.5|6711.7|6715.5|6712.7|6714|6711.2|41
1615371420000|2021-03-10 10:17:00|6714|6711.2|6714|6711.2|6714|6711.2|6714|6711.2|33
1615371430000|2021-03-10 10:17:10|6714.3|6711.5|6715.8|6713|6715.8|6713|6714.3|6711.5|7
1615371440000|2021-03-10 10:17:20|6716.8|6714|6716.3|6713.5|6716.8|6714|6716.3|6713.5|3
1615371450000|2021-03-10 10:17:30|6716|6713.2|6717.6|6714.8|6717.8|6715|6716|6713.2|2
1615371460000|2021-03-10 10:17:40|6717.3|6714.5|6719.8|6717|6719.8|6717|6717.3|6714.5|32
1615371470000|2021-03-10 10:17:50|6720.6|6717.8|6721.3|6718.5|6721.3|6718.5|6720.6|6717.8|108
1615371480000|2021-03-10 10:18:00|6721|6718.2|6723.8|6721|6723.8|6721|6721|6718.2|288
1615371490000|2021-03-10 10:18:10|6724.3|6721.5|6726.3|6723.5|6726.8|6724|6724|6721.2|37
1615371500000|2021-03-10 10:18:20|6726|6723.2|6725.3|6722.5|6726|6723.2|6725|6722.2|12
1615371510000|2021-03-10 10:18:30|6725.6|6722.8|6726.3|6723.5|6726.8|6724|6725.6|6722.8|17
1615371520000|2021-03-10 10:18:40|6726.6|6723.8|6726.3|6723.5|6726.6|6723.8|6726.3|6723.5|1
1615371530000|2021-03-10 10:18:50|6726|6723.2|6729.3|6726.5|6729.3|6726.5|6726|6723.2|45
1615371540000|2021-03-10 10:19:00|6729.5|6726.7|6730|6727.2|6732.8|6730|6729|6726.2|419
1615371550000|2021-03-10 10:19:10|6730.3|6727.5|6732|6729.2|6733.3|6730.5|6730.3|6727.5|75
1615371560000|2021-03-10 10:19:20|6732.3|6729.5|6733|6730.2|6733.3|6730.5|6732.3|6729.5|27
1615371570000|2021-03-10 10:19:30|6733.3|6730.5|6734.3|6731.5|6735.8|6733|6731.3|6728.5|98
1615371580000|2021-03-10 10:19:40|6734.8|6732|6736|6733.2|6736.3|6733.5|6734|6731.2|52
1615371590000|2021-03-10 10:19:50|6736.3|6733.5|6736.3|6733.5|6736.8|6734|6736|6733.2|11
1615371600000|2021-03-10 10:20:00|6736|6733.2|6736.3|6733.5|6736.3|6733.5|6736|6733.2|18
1615371610000|2021-03-10 10:20:10|6736|6733.2|6736.5|6733.7|6738.3|6735.5|6735|6732.2|75
1615371620000|2021-03-10 10:20:20|6737|6734.2|6732.7|6729.9|6737.8|6735|6732.7|6729.9|19
1615371630000|2021-03-10 10:20:30|6732.5|6729.7|6731|6728.2|6733|6730.2|6731|6728.2|14
1615371640000|2021-03-10 10:20:40|6730.7|6727.9|6729.3|6726.5|6731|6728.2|6729|6726.2|18
1615371650000|2021-03-10 10:20:50|6729.7|6726.9|6729.3|6726.5|6730.3|6727.5|6728.8|6726|1
1615371660000|2021-03-10 10:21:00|6729.7|6726.9|6731|6728.2|6731|6728.2|6729.5|6726.7|10
1615371670000|2021-03-10 10:21:10|6731.3|6728.5|6733|6730.2|6733|6730.2|6731|6728.2|4
1615371680000|2021-03-10 10:21:20|6732.5|6729.7|6733.7|6730.9|6733.7|6730.9|6732.2|6729.4|46
1615371690000|2021-03-10 10:21:30|6733.5|6730.7|6738.3|6735.5|6738.8|6736|6733|6730.2|85
1615371700000|2021-03-10 10:21:40|6739|6736.2|6742|6739.2|6742|6739.2|6738.8|6736|299
1615371710000|2021-03-10 10:21:50|6741.8|6739|6742|6739.2|6742|6739.2|6740.3|6737.5|176
1615371720000|2021-03-10 10:22:00|6742.3|6739.5|6742.3|6739.5|6742.3|6739.5|6741.2|6738.4|14
1615371730000|2021-03-10 10:22:10|6742|6739.2|6742|6739.2|6742.3|6739.5|6741.5|6738.7|11
1615371740000|2021-03-10 10:22:20|6741.8|6739|6739|6736.2|6742.8|6740|6739|6736.2|27
1615371750000|2021-03-10 10:22:30|6738.5|6735.7|6740.7|6737.9|6740.7|6737.9|6738.5|6735.7|9
1615371760000|2021-03-10 10:22:40|6741.2|6738.4|6741|6738.2|6741.5|6738.7|6741|6738.2|1
1615371770000|2021-03-10 10:22:50|6740.7|6737.9|6740.2|6737.4|6741|6738.2|6740.2|6737.4|7
1615371780000|2021-03-10 10:23:00|6740|6737.2|6741.7|6738.9|6742|6739.2|6740|6737.2|11
1615371790000|2021-03-10 10:23:10|6742|6739.2|6742|6739.2|6742|6739.2|6742|6739.2|0
1615371800000|2021-03-10 10:23:20|6742.2|6739.4|6741.2|6738.4|6742.5|6739.7|6741.2|6738.4|12
1615371810000|2021-03-10 10:23:30|6741|6738.2|6741.2|6738.4|6741.2|6738.4|6741|6738.2|1
1615371820000|2021-03-10 10:23:40|6741|6738.2|6741|6738.2|6741.7|6738.9|6741|6738.2|0
1615371830000|2021-03-10 10:23:50|6740.7|6737.9|6740.7|6737.9|6740.7|6737.9|6739.9|6737.1|3
1615371840000|2021-03-10 10:24:00|6740.5|6737.7|6741.2|6738.4|6741.2|6738.4|6740.5|6737.7|8
1615371850000|2021-03-10 10:24:10|6741.7|6738.9|6741|6738.2|6741.7|6738.9|6741|6738.2|26
1615371860000|2021-03-10 10:24:20|6741.7|6738.9|6740.7|6737.9|6741.7|6738.9|6740.5|6737.7|23
1615371870000|2021-03-10 10:24:30|6740.4|6737.6|6737.7|6734.9|6740.4|6737.6|6737.7|6734.9|3
1615371880000|2021-03-10 10:24:40|6738|6735.2|6736.5|6733.7|6738|6735.2|6736.5|6733.7|9
1615371890000|2021-03-10 10:24:50|6735.5|6732.7|6740.5|6737.7|6740.5|6737.7|6735.5|6732.7|48
1615371900000|2021-03-10 10:25:00|6741|6738.2|6743.4|6740.6|6743.4|6740.6|6741|6738.2|44
1615371910000|2021-03-10 10:25:10|6743|6740.2|6743|6740.2|6743.7|6740.9|6742|6739.2|22
1615371920000|2021-03-10 10:25:20|6743.4|6740.6|6743|6740.2|6743.4|6740.6|6743|6740.2|4
1615371930000|2021-03-10 10:25:30|6742.7|6739.9|6742.5|6739.7|6742.7|6739.9|6742.2|6739.4|20
1615371940000|2021-03-10 10:25:40|6742.7|6739.9|6742.5|6739.7|6743|6740.2|6742.5|6739.7|0
1615371950000|2021-03-10 10:25:50|6742.7|6739.9|6743|6740.2|6743|6740.2|6742.7|6739.9|3
1615371960000|2021-03-10 10:26:00|6742.7|6739.9|6743|6740.2|6743|6740.2|6742.2|6739.4|5
1615371970000|2021-03-10 10:26:10|6742.7|6739.9|6739.7|6736.9|6742.7|6739.9|6739.7|6736.9|48
1615371980000|2021-03-10 10:26:20|6739.2|6736.4|6737.9|6735.1|6739.2|6736.4|6735.9|6733.1|114
1615371990000|2021-03-10 10:26:30|6737.7|6734.9|6738.7|6735.9|6738.7|6735.9|6737.7|6734.9|3
1615372000000|2021-03-10 10:26:40|6738.5|6735.7|6738.9|6736.1|6739.4|6736.6|6737.9|6735.1|245
1615372010000|2021-03-10 10:26:50|6738.7|6735.9|6736.4|6733.6|6738.7|6735.9|6736.4|6733.6|7
1615372020000|2021-03-10 10:27:00|6736.7|6733.9|6735.7|6732.9|6736.7|6733.9|6734.9|6732.1|12
1615372030000|2021-03-10 10:27:10|6735.9|6733.1|6736.4|6733.6|6736.4|6733.6|6735.7|6732.9|1
1615372040000|2021-03-10 10:27:20|6736.7|6733.9|6736.4|6733.6|6736.7|6733.9|6735.9|6733.1|7
1615372050000|2021-03-10 10:27:30|6736.7|6733.9|6733.9|6731.1|6736.9|6734.1|6733.9|6731.1|1
1615372060000|2021-03-10 10:27:40|6734.4|6731.6|6734.4|6731.6|6734.9|6732.1|6734.4|6731.6|11
1615372070000|2021-03-10 10:27:50|6734.7|6731.9|6735.4|6732.6|6735.7|6732.9|6734.7|6731.9|2
1615372080000|2021-03-10 10:28:00|6734.9|6732.1|6734.4|6731.6|6734.9|6732.1|6733.9|6731.1|6
1615372090000|2021-03-10 10:28:10|6734.2|6731.4|6733.9|6731.1|6734.2|6731.4|6733.9|6731.1|0
1615372100000|2021-03-10 10:28:20|6734.4|6731.6|6733.4|6730.6|6734.9|6732.1|6733.2|6730.4|113
1615372110000|2021-03-10 10:28:30|6733.2|6730.4|6732.7|6729.9|6733.2|6730.4|6732.2|6729.4|1
1615372120000|2021-03-10 10:28:40|6733.4|6730.6|6733.9|6731.1|6734.2|6731.4|6732.9|6730.1|2
1615372130000|2021-03-10 10:28:50|6734.2|6731.4|6735.2|6732.4|6735.2|6732.4|6733.9|6731.1|1
1615372140000|2021-03-10 10:29:00|6734.9|6732.1|6733.7|6730.9|6734.9|6732.1|6733.7|6730.9|2
1615372150000|2021-03-10 10:29:10|6732.9|6730.1|6733.2|6730.4|6733.7|6730.9|6732.9|6730.1|4
1615372160000|2021-03-10 10:29:20|6732.9|6730.1|6733.2|6730.4|6733.2|6730.4|6732.9|6730.1|0
1615372170000|2021-03-10 10:29:30|6733.9|6731.1|6733.2|6730.4|6734.7|6731.9|6733.2|6730.4|4
1615372180000|2021-03-10 10:29:40|6732.9|6730.1|6733.7|6730.9|6733.9|6731.1|6732.9|6730.1|0
1615372190000|2021-03-10 10:29:50|6732.9|6730.1|6733.9|6731.1|6733.9|6731.1|6732.9|6730.1|5
1615372200000|2021-03-10 10:30:00|6733.4|6730.6|6732.2|6729.4|6733.4|6730.6|6730.9|6728.1|57
1615372210000|2021-03-10 10:30:10|6732.9|6730.1|6732.2|6729.4|6733.2|6730.4|6731.7|6728.9|13
1615372220000|2021-03-10 10:30:20|6732.1|6729.3|6731.9|6729.1|6732.2|6729.4|6731.9|6729.1|4
1615372230000|2021-03-10 10:30:30|6732.4|6729.6|6731.9|6729.1|6732.9|6730.1|6731.9|6729.1|14
1615372240000|2021-03-10 10:30:40|6732.1|6729.3|6731.6|6728.8|6732.9|6730.1|6731.6|6728.8|6
1615372250000|2021-03-10 10:30:50|6731.1|6728.3|6728.9|6726.1|6731.1|6728.3|6728.4|6725.6|19
1615372260000|2021-03-10 10:31:00|6727.9|6725.1|6728.1|6725.3|6728.7|6725.9|6727.9|6725.1|11
1615372270000|2021-03-10 10:31:10|6727.9|6725.1|6728.9|6726.1|6728.9|6726.1|6727.9|6725.1|19
1615372280000|2021-03-10 10:31:20|6729.2|6726.4|6728.9|6726.1|6729.9|6727.1|6728.1|6725.3|51
1615372290000|2021-03-10 10:31:30|6728.1|6725.3|6728.1|6725.3|6728.9|6726.1|6728.1|6725.3|26
1615372300000|2021-03-10 10:31:40|6727.9|6725.1|6727.9|6725.1|6727.9|6725.1|6727.4|6724.6|5
1615372310000|2021-03-10 10:31:50|6728.1|6725.3|6729.9|6727.1|6729.9|6727.1|6728.1|6725.3|38
1615372320000|2021-03-10 10:32:00|6729.7|6726.9|6729.9|6727.1|6729.9|6727.1|6729.4|6726.6|3
1615372330000|2021-03-10 10:32:10|6730.9|6728.1|6728.6|6725.8|6731.7|6728.9|6728.4|6725.6|19
1615372340000|2021-03-10 10:32:20|6728.9|6726.1|6729.2|6726.4|6729.6|6726.8|6728.9|6726.1|4
1615372350000|2021-03-10 10:32:30|6729.4|6726.6|6728.9|6726.1|6729.6|6726.8|6728.9|6726.1|2
1615372360000|2021-03-10 10:32:40|6729.6|6726.8|6729.4|6726.6|6729.6|6726.8|6728.9|6726.1|0
1615372370000|2021-03-10 10:32:50|6729.6|6726.8|6728.6|6725.8|6729.6|6726.8|6727.9|6725.1|29
1615372380000|2021-03-10 10:33:00|6727.9|6725.1|6728.9|6726.1|6728.9|6726.1|6727.9|6725.1|2
1615372390000|2021-03-10 10:33:10|6729.2|6726.4|6729.4|6726.6|6729.4|6726.6|6729.2|6726.4|1
1615372400000|2021-03-10 10:33:20|6729.7|6726.9|6731.5|6728.7|6732.1|6729.3|6729.7|6726.9|881
1615372410000|2021-03-10 10:33:30|6731.7|6728.9|6733.5|6730.7|6733.5|6730.7|6731.7|6728.9|17
1615372420000|2021-03-10 10:33:40|6733.8|6731|6735.5|6732.7|6735.5|6732.7|6733.8|6731|4
1615372430000|2021-03-10 10:33:50|6735|6732.2|6735.5|6732.7|6735.5|6732.7|6735|6732.2|11
1615372440000|2021-03-10 10:34:00|6735.7|6732.9|6734.7|6731.9|6736.5|6733.7|6734.7|6731.9|27
1615372450000|2021-03-10 10:34:10|6735.5|6732.7|6735.5|6732.7|6735.5|6732.7|6735.5|6732.7|4
1615372460000|2021-03-10 10:34:20|6735.9|6733.1|6736.8|6734|6737.2|6734.4|6735.9|6733.1|5
1615372470000|2021-03-10 10:34:30|6736.5|6733.7|6733.4|6730.6|6736.5|6733.7|6733.4|6730.6|80
1615372480000|2021-03-10 10:34:40|6733.5|6730.7|6732.7|6729.9|6735.5|6732.7|6732.2|6729.4|456
1615372490000|2021-03-10 10:34:50|6733.9|6731.1|6734.4|6731.6|6734.7|6731.9|6733.9|6731.1|24
1615372500000|2021-03-10 10:35:00|6735.2|6732.4|6735.7|6732.9|6736|6733.2|6734.7|6731.9|14
1615372510000|2021-03-10 10:35:10|6736|6733.2|6735.7|6732.9|6736.2|6733.4|6735.7|6732.9|2
1615372520000|2021-03-10 10:35:20|6736.2|6733.4|6735.7|6732.9|6736.2|6733.4|6735.7|6732.9|1
1615372530000|2021-03-10 10:35:30|6734.9|6732.1|6735.5|6732.7|6735.5|6732.7|6733.7|6730.9|28
1615372540000|2021-03-10 10:35:40|6736|6733.2|6739.5|6736.7|6739.5|6736.7|6736|6733.2|9
1615372550000|2021-03-10 10:35:50|6739.7|6736.9|6739.2|6736.4|6739.7|6736.9|6738.2|6735.4|214
1615372560000|2021-03-10 10:36:00|6738.9|6736.1|6738.9|6736.1|6739.2|6736.4|6738.9|6736.1|4
1615372570000|2021-03-10 10:36:10|6739.2|6736.4|6738.2|6735.4|6739.2|6736.4|6738.2|6735.4|8
1615372580000|2021-03-10 10:36:20|6738.7|6735.9|6738.2|6735.4|6738.7|6735.9|6737.9|6735.1|8
1615372590000|2021-03-10 10:36:30|6738.4|6735.6|6738.1|6735.3|6738.4|6735.6|6738.1|6735.3|0
1615372600000|2021-03-10 10:36:40|6737.4|6734.6|6738.2|6735.4|6738.2|6735.4|6736.7|6733.9|9
1615372610000|2021-03-10 10:36:50|6737.9|6735.1|6738.2|6735.4|6738.2|6735.4|6737.7|6734.9|12
1615372620000|2021-03-10 10:37:00|6737.9|6735.1|6733.9|6731.1|6737.9|6735.1|6733.9|6731.1|25
1615372630000|2021-03-10 10:37:10|6733.6|6730.8|6732.4|6729.6|6733.6|6730.8|6732.4|6729.6|3
1615372640000|2021-03-10 10:37:20|6732.7|6729.9|6732.4|6729.6|6732.9|6730.1|6732.4|6729.6|4
1615372650000|2021-03-10 10:37:30|6732.7|6729.9|6733.7|6730.9|6733.7|6730.9|6732.4|6729.6|6
1615372660000|2021-03-10 10:37:40|6734.1|6731.3|6735|6732.2|6735|6732.2|6734.1|6731.3|7
1615372670000|2021-03-10 10:37:50|6735.7|6732.9|6735.5|6732.7|6735.7|6732.9|6735.2|6732.4|2
1615372680000|2021-03-10 10:38:00|6735.9|6733.1|6736.7|6733.9|6736.7|6733.9|6735.9|6733.1|12
1615372690000|2021-03-10 10:38:10|6736.2|6733.4|6735.9|6733.1|6736.2|6733.4|6735.9|6733.1|4
1615372700000|2021-03-10 10:38:20|6735.7|6732.9|6736.4|6733.6|6736.7|6733.9|6735.7|6732.9|3
1615372710000|2021-03-10 10:38:30|6736.2|6733.4|6735.9|6733.1|6736.2|6733.4|6735.9|6733.1|0
1615372730000|2021-03-10 10:38:50|6734.9|6732.1|6735.7|6732.9|6735.7|6732.9|6734.9|6732.1|15
1615372740000|2021-03-10 10:39:00|6736.2|6733.4|6735.9|6733.1|6736.7|6733.9|6735.9|6733.1|15
1615372750000|2021-03-10 10:39:10|6736.2|6733.4|6735.9|6733.1|6736.7|6733.9|6735.9|6733.1|8
1615372760000|2021-03-10 10:39:20|6736.2|6733.4|6736.4|6733.6|6736.7|6733.9|6736.2|6733.4|6
1615372770000|2021-03-10 10:39:30|6736.2|6733.4|6735.9|6733.1|6736.2|6733.4|6735.9|6733.1|0
1615372780000|2021-03-10 10:39:40|6735.7|6732.9|6735.7|6732.9|6735.7|6732.9|6735.7|6732.9|0
1615372790000|2021-03-10 10:39:50|6735.9|6733.1|6736.7|6733.9|6736.7|6733.9|6735.9|6733.1|3
1615372800000|2021-03-10 10:40:00|6736.4|6733.6|6735.9|6733.1|6736.4|6733.6|6735.9|6733.1|9
1615372810000|2021-03-10 10:40:10|6735.7|6732.9|6735.9|6733.1|6735.9|6733.1|6735.7|6732.9|13
1615372820000|2021-03-10 10:40:20|6734.9|6732.1|6735.2|6732.4|6735.2|6732.4|6734.9|6732.1|11
1615372830000|2021-03-10 10:40:30|6734.9|6732.1|6733.4|6730.6|6734.9|6732.1|6733.4|6730.6|2
1615372840000|2021-03-10 10:40:40|6733.2|6730.4|6733.7|6730.9|6733.7|6730.9|6733.2|6730.4|0
1615372850000|2021-03-10 10:40:50|6733.4|6730.6|6733.2|6730.4|6733.7|6730.9|6733.2|6730.4|0
1615372860000|2021-03-10 10:41:00|6733.7|6730.9|6737.8|6735|6737.8|6735|6733.7|6730.9|456
1615372870000|2021-03-10 10:41:10|6738.3|6735.5|6738.3|6735.5|6738.3|6735.5|6737.5|6734.7|2
1615372880000|2021-03-10 10:41:20|6738.5|6735.7|6739|6736.2|6739.3|6736.5|6738.5|6735.7|5
1615372890000|2021-03-10 10:41:30|6739.5|6736.7|6742.5|6739.7|6743.3|6740.5|6739.5|6736.7|49
1615372900000|2021-03-10 10:41:40|6742.3|6739.5|6743.3|6740.5|6743.5|6740.7|6742.3|6739.5|144
1615372910000|2021-03-10 10:41:50|6743|6740.2|6741.2|6738.4|6743|6740.2|6741.2|6738.4|10
1615372920000|2021-03-10 10:42:00|6741|6738.2|6738.5|6735.7|6741|6738.2|6737.5|6734.7|74
1615372930000|2021-03-10 10:42:10|6738.8|6736|6739.2|6736.4|6739.8|6737|6738.5|6735.7|77
1615372940000|2021-03-10 10:42:20|6738.7|6735.9|6739.5|6736.7|6739.5|6736.7|6737.8|6735|15
1615372950000|2021-03-10 10:42:30|6739.2|6736.4|6739.5|6736.7|6739.5|6736.7|6738.5|6735.7|100
1615372960000|2021-03-10 10:42:40|6740.3|6737.5|6739.5|6736.7|6740.5|6737.7|6739.5|6736.7|31
1615372970000|2021-03-10 10:42:50|6739.3|6736.5|6739.3|6736.5|6739.5|6736.7|6738.8|6736|8
1615372980000|2021-03-10 10:43:00|6739.5|6736.7|6736.7|6733.9|6739.5|6736.7|6736.7|6733.9|10
1615372990000|2021-03-10 10:43:10|6736.5|6733.7|6738.5|6735.7|6738.5|6735.7|6736.5|6733.7|18
1615373000000|2021-03-10 10:43:20|6738.1|6735.3|6737.8|6735|6738.3|6735.5|6737.8|6735|1
1615373010000|2021-03-10 10:43:30|6737.5|6734.7|6738.5|6735.7|6738.5|6735.7|6737.5|6734.7|3
1615373020000|2021-03-10 10:43:40|6738|6735.2|6737.8|6735|6738.3|6735.5|6737.5|6734.7|1
1615373030000|2021-03-10 10:43:50|6738.3|6735.5|6737.5|6734.7|6738.3|6735.5|6737.5|6734.7|1
1615373040000|2021-03-10 10:44:00|6737|6734.2|6737.5|6734.7|6737.5|6734.7|6737|6734.2|0
1615373050000|2021-03-10 10:44:10|6737.7|6734.9|6739|6736.2|6739.5|6736.7|6737.7|6734.9|5
1615373060000|2021-03-10 10:44:20|6738.5|6735.7|6739|6736.2|6739|6736.2|6738.5|6735.7|0
1615373070000|2021-03-10 10:44:30|6739.3|6736.5|6740|6737.2|6740|6737.2|6739.3|6736.5|1
1615373080000|2021-03-10 10:44:40|6740.3|6737.5|6740.5|6737.7|6741|6738.2|6740.3|6737.5|5
1615373090000|2021-03-10 10:44:50|6740.8|6738|6742.5|6739.7|6742.5|6739.7|6740.8|6738|6
1615373100000|2021-03-10 10:45:00|6742.3|6739.5|6740.8|6738|6742.5|6739.7|6740.4|6737.6|21
1615373110000|2021-03-10 10:45:10|6741.5|6738.7|6741.5|6738.7|6741.5|6738.7|6740.8|6738|19
1615373120000|2021-03-10 10:45:20|6742.3|6739.5|6742.5|6739.7|6743.3|6740.5|6742.3|6739.5|26
1615373130000|2021-03-10 10:45:30|6742.8|6740|6742.5|6739.7|6742.8|6740|6741.7|6738.9|12
1615373140000|2021-03-10 10:45:40|6743.3|6740.5|6743.3|6740.5|6744.3|6741.5|6743|6740.2|29
1615373150000|2021-03-10 10:45:50|6743.5|6740.7|6743.8|6741|6744.3|6741.5|6743.5|6740.7|13
1615373160000|2021-03-10 10:46:00|6744.3|6741.5|6742.5|6739.7|6744.3|6741.5|6742.5|6739.7|11
1615373170000|2021-03-10 10:46:10|6742.8|6740|6743.5|6740.7|6743.5|6740.7|6742.8|6740|13
1615373180000|2021-03-10 10:46:20|||||||||2
1615373190000|2021-03-10 10:46:30|6743|6740.2|6743.3|6740.5|6743.3|6740.5|6743|6740.2|0
1615373200000|2021-03-10 10:46:40|6743|6740.2|6743.5|6740.7|6743.5|6740.7|6743|6740.2|1
1615373210000|2021-03-10 10:46:50|6743.3|6740.5|6743.5|6740.7|6743.5|6740.7|6743.3|6740.5|15
1615373220000|2021-03-10 10:47:00|6743.3|6740.5|6742.7|6739.9|6744.3|6741.5|6742.7|6739.9|42
1615373230000|2021-03-10 10:47:10|6743.3|6740.5|6743.5|6740.7|6743.5|6740.7|6742.8|6740|15
1615373240000|2021-03-10 10:47:20|6743.3|6740.5|6742.5|6739.7|6743.3|6740.5|6742.3|6739.5|36
1615373250000|2021-03-10 10:47:30|6742.8|6740|6742.5|6739.7|6742.8|6740|6742.5|6739.7|3
1615373260000|2021-03-10 10:47:40|6742.3|6739.5|6742.5|6739.7|6742.5|6739.7|6742.3|6739.5|17
1615373270000|2021-03-10 10:47:50|6742.3|6739.5|6746|6743.2|6746.3|6743.5|6742.3|6739.5|145
1615373280000|2021-03-10 10:48:00|6745.8|6743|6746.3|6743.5|6746.3|6743.5|6745.3|6742.5|28
1615373290000|2021-03-10 10:48:10|6745.8|6743|6747.5|6744.7|6747.5|6744.7|6745.8|6743|70
1615373300000|2021-03-10 10:48:20|6747.8|6745|6746.5|6743.7|6747.8|6745|6746.5|6743.7|13
1615373310000|2021-03-10 10:48:30|6745.5|6742.7|6746.3|6743.5|6746.5|6743.7|6745.3|6742.5|14
1615373320000|2021-03-10 10:48:40|6746|6743.2|6746.3|6743.5|6746.3|6743.5|6746|6743.2|4
1615373330000|2021-03-10 10:48:50|6746|6743.2|6745.3|6742.5|6746|6743.2|6745.3|6742.5|43
1615373340000|2021-03-10 10:49:00|6745.5|6742.7|6748.5|6745.7|6748.8|6746|6745.5|6742.7|18
1615373350000|2021-03-10 10:49:10|6748.8|6746|6749|6746.2|6749.3|6746.5|6748.8|6746|15
1615373360000|2021-03-10 10:49:20|6749.3|6746.5|6750.3|6747.5|6750.3|6747.5|6749.3|6746.5|2
1615373370000|2021-03-10 10:49:30|6749.8|6747|6753.5|6750.7|6754.8|6752|6749.7|6746.9|274
1615373380000|2021-03-10 10:49:40|6753.8|6751|6754.5|6751.7|6755.3|6752.5|6753.5|6750.7|282
1615373390000|2021-03-10 10:49:50|6754.3|6751.5|6753.8|6751|6754.3|6751.5|6752.7|6749.9|5
1615373400000|2021-03-10 10:50:00|6754.1|6751.3|6752.5|6749.7|6754.3|6751.5|6752.5|6749.7|26
1615373410000|2021-03-10 10:50:10|6752.8|6750|6752.3|6749.5|6752.8|6750|6751|6748.2|31
1615373420000|2021-03-10 10:50:20|6751.8|6749|6749.8|6747|6751.8|6749|6749.8|6747|202
1615373430000|2021-03-10 10:50:30|6749.5|6746.7|6748.8|6746|6749.5|6746.7|6748.8|6746|26
1615373440000|2021-03-10 10:50:40|6748.5|6745.7|6748.8|6746|6749.3|6746.5|6748|6745.2|12
1615373450000|2021-03-10 10:50:50|6749.1|6746.3|6749.3|6746.5|6749.3|6746.5|6749.1|6746.3|0
1615373460000|2021-03-10 10:51:00|6749|6746.2|6748.8|6746|6749.3|6746.5|6748.5|6745.7|3
1615373470000|2021-03-10 10:51:10|6749.3|6746.5|6748.3|6745.5|6749.3|6746.5|6748.3|6745.5|0
1615373480000|2021-03-10 10:51:20|6747.5|6744.7|6747.3|6744.5|6747.5|6744.7|6747|6744.2|4
1615373490000|2021-03-10 10:51:30|6747.1|6744.3|6747.5|6744.7|6747.8|6745|6746.8|6744|19
1615373500000|2021-03-10 10:51:40|6747.2|6744.4|6747|6744.2|6747.3|6744.5|6746.8|6744|0
1615373510000|2021-03-10 10:51:50|6747.1|6744.3|6748.8|6746|6748.8|6746|6746.8|6744|21
1615373520000|2021-03-10 10:52:00|6749.1|6746.3|6750.3|6747.5|6750.3|6747.5|6748.3|6745.5|15
1615373530000|2021-03-10 10:52:10|6750|6747.2|6748.5|6745.7|6750.3|6747.5|6748.5|6745.7|121
1615373540000|2021-03-10 10:52:20|6748.3|6745.5|6748.3|6745.5|6748.3|6745.5|6748.3|6745.5|10
1615373550000|2021-03-10 10:52:30|6748.6|6745.8|6748.6|6745.8|6748.6|6745.8|6748.6|6745.8|1
1615373560000|2021-03-10 10:52:40|6748.8|6746|6748.8|6746|6748.8|6746|6748.5|6745.7|2
1615373570000|2021-03-10 10:52:50|6748.5|6745.7|6748.5|6745.7|6748.5|6745.7|6748.5|6745.7|0
1615373590000|2021-03-10 10:53:10|6748.3|6745.5|6748.8|6746|6748.8|6746|6748.3|6745.5|12
1615373600000|2021-03-10 10:53:20|6748.5|6745.7|6748.5|6745.7|6748.5|6745.7|6748.5|6745.7|1
1615373610000|2021-03-10 10:53:30|6748.3|6745.5|6749|6746.2|6749.3|6746.5|6748.3|6745.5|23
1615373620000|2021-03-10 10:53:40|6748.5|6745.7|6748.3|6745.5|6748.5|6745.7|6748.3|6745.5|4
1615373630000|2021-03-10 10:53:50|6748.7|6745.9|6750.5|6747.7|6752.3|6749.5|6748.7|6745.9|102
1615373640000|2021-03-10 10:54:00|6751.1|6748.3|6751|6748.2|6751.3|6748.5|6751|6748.2|1
1615373650000|2021-03-10 10:54:10|6750.5|6747.7|6750.5|6747.7|6751.5|6748.7|6750.5|6747.7|6
1615373660000|2021-03-10 10:54:20|6749.3|6746.5|6748.5|6745.7|6749.3|6746.5|6748.5|6745.7|1
1615373670000|2021-03-10 10:54:30|6748.3|6745.5|6748.8|6746|6749.3|6746.5|6747.5|6744.7|19
1615373680000|2021-03-10 10:54:40|6749.1|6746.3|6747.8|6745|6749.3|6746.5|6747.8|6745|6
1615373690000|2021-03-10 10:54:50|6748.5|6745.7|6748.5|6745.7|6748.5|6745.7|6747.7|6744.9|3
1615373700000|2021-03-10 10:55:00|6748.8|6746|6746|6743.2|6749.3|6746.5|6745.5|6742.7|32
1615373710000|2021-03-10 10:55:10|6746.3|6743.5|6747.3|6744.5|6747.3|6744.5|6746.3|6743.5|6
1615373720000|2021-03-10 10:55:20|6747.2|6744.4|6747|6744.2|6747.3|6744.5|6747|6744.2|0
1615373730000|2021-03-10 10:55:30|6746.5|6743.7|6747.3|6744.5|6747.3|6744.5|6745.5|6742.7|5
1615373740000|2021-03-10 10:55:40|6746.5|6743.7|6746.5|6743.7|6747.3|6744.5|6746.5|6743.7|0
1615373750000|2021-03-10 10:55:50|6746.2|6743.4|6743.5|6740.7|6746.2|6743.4|6743.5|6740.7|133
1615373760000|2021-03-10 10:56:00|6743.7|6740.9|6744|6741.2|6744.3|6741.5|6743.7|6740.9|4
1615373770000|2021-03-10 10:56:10|6744.3|6741.5|6744.5|6741.7|6744.8|6742|6744|6741.2|7
1615373780000|2021-03-10 10:56:20|6745.5|6742.7|6746.5|6743.7|6746.6|6743.8|6745.5|6742.7|15
1615373790000|2021-03-10 10:56:30|6746.3|6743.5|6746.5|6743.7|6746.6|6743.8|6745.8|6743|18
1615373800000|2021-03-10 10:56:40|6746.8|6744|6746.5|6743.7|6747.1|6744.3|6746.5|6743.7|1
1615373810000|2021-03-10 10:56:50|6746.8|6744|6745|6742.2|6746.8|6744|6745|6742.2|23
1615373820000|2021-03-10 10:57:00|6745.2|6742.4|6745.3|6742.5|6745.8|6743|6744.5|6741.7|19
1615373830000|2021-03-10 10:57:10|6745.8|6743|6745.5|6742.7|6746.5|6743.7|6745|6742.2|24
1615373840000|2021-03-10 10:57:20|6745|6742.2|6744|6741.2|6745|6742.2|6743.7|6740.9|3
1615373850000|2021-03-10 10:57:30|6744.3|6741.5|6743.3|6740.5|6745|6742.2|6743.3|6740.5|5
1615373860000|2021-03-10 10:57:40|6742.8|6740|6742.8|6740|6742.8|6740|6742.8|6740|51
1615373870000|2021-03-10 10:57:50|6743.1|6740.3|6742.3|6739.5|6744.3|6741.5|6742.3|6739.5|37
1615373880000|2021-03-10 10:58:00|6742.5|6739.7|6741.5|6738.7|6742.5|6739.7|6739.5|6736.7|165
1615373890000|2021-03-10 10:58:10|6742.3|6739.5|6741.8|6739|6742.3|6739.5|6741.5|6738.7|8
1615373900000|2021-03-10 10:58:20|6742.3|6739.5|6743.3|6740.5|6743.3|6740.5|6742|6739.2|8
1615373910000|2021-03-10 10:58:30|6743.5|6740.7|6744.3|6741.5|6744.3|6741.5|6743.5|6740.7|51
1615373920000|2021-03-10 10:58:40|6744|6741.2|6743.5|6740.7|6744|6741.2|6743.5|6740.7|101
1615373930000|2021-03-10 10:58:50|6743.8|6741|6743.5|6740.7|6743.8|6741|6743.5|6740.7|23
1615373940000|2021-03-10 10:59:00|6743.2|6740.4|6743|6740.2|6743.5|6740.7|6743|6740.2|1
1615373950000|2021-03-10 10:59:10|6742.3|6739.5|6745.5|6742.7|6745.8|6743|6742.3|6739.5|119
1615373960000|2021-03-10 10:59:20|6745.2|6742.4|6747.5|6744.7|6748|6745.2|6745.2|6742.4|8
1615373970000|2021-03-10 10:59:30|6747.8|6745|6747.8|6745|6747.8|6745|6747.2|6744.4|1
1615373980000|2021-03-10 10:59:40|6747.5|6744.7|6748.3|6745.5|6748.3|6745.5|6746.7|6743.9|11
1615373990000|2021-03-10 10:59:50|6748.6|6745.8|6747.5|6744.7|6749|6746.2|6747.5|6744.7|4
1615374000000|2021-03-10 11:00:00|6747|6744.2|6743.8|6741|6747|6744.2|6743.5|6740.7|30
1615374010000|2021-03-10 11:00:10|6744.1|6741.3|6744|6741.2|6744.3|6741.5|6743.5|6740.7|12
1615374020000|2021-03-10 11:00:20|6744.3|6741.5|6745.1|6742.3|6745.1|6742.3|6744|6741.2|2
1615374030000|2021-03-10 11:00:30|6745.3|6742.5|6745.2|6742.4|6745.5|6742.7|6744.2|6741.4|29
1615374040000|2021-03-10 11:00:40|6744.5|6741.7|6745.2|6742.4|6745.2|6742.4|6744.5|6741.7|1
1615374050000|2021-03-10 11:00:50|6744.5|6741.7|6745.2|6742.4|6745.5|6742.7|6744.5|6741.7|1
1615374060000|2021-03-10 11:01:00|6745|6742.2|6746.8|6744|6746.8|6744|6745|6742.2|6
1615374070000|2021-03-10 11:01:10|6747.1|6744.3|6747|6744.2|6747.3|6744.5|6747|6744.2|10
1615374080000|2021-03-10 11:01:20|6747.3|6744.5|6747|6744.2|6747.3|6744.5|6747|6744.2|2
1615374100000|2021-03-10 11:01:40|6747.3|6744.5|6749.3|6746.5|6749.3|6746.5|6747|6744.2|1
1615374110000|2021-03-10 11:01:50|6750.3|6747.5|6749|6746.2|6750.3|6747.5|6749|6746.2|5
1615374120000|2021-03-10 11:02:00|6749.2|6746.4|6749.5|6746.7|6749.5|6746.7|6749|6746.2|1
1615374130000|2021-03-10 11:02:10|6750|6747.2|6751.8|6749|6751.8|6749|6749.5|6746.7|20
1615374140000|2021-03-10 11:02:20|6751.5|6748.7|6751|6748.2|6751.5|6748.7|6751|6748.2|21
1615374150000|2021-03-10 11:02:30|6750.8|6748|6750.8|6748|6750.8|6748|6750.8|6748|1
1615374160000|2021-03-10 11:02:40|6750.5|6747.7|6749.5|6746.7|6750.5|6747.7|6749|6746.2|20
1615374170000|2021-03-10 11:02:50|6749.2|6746.4|6750.6|6747.8|6750.6|6747.8|6749.2|6746.4|18
1615374180000|2021-03-10 11:03:00|6750.8|6748|6750.8|6748|6750.8|6748|6750.5|6747.7|5
1615374190000|2021-03-10 11:03:10|6751.3|6748.5|6751.3|6748.5|6751.3|6748.5|6751|6748.2|0
1615374200000|2021-03-10 11:03:20|6751|6748.2|6750.8|6748|6751.3|6748.5|6750.5|6747.7|5
1615374210000|2021-03-10 11:03:30|6751|6748.2|6751|6748.2|6751.3|6748.5|6751|6748.2|0
1615374220000|2021-03-10 11:03:40|6751.3|6748.5|6751.5|6748.7|6751.5|6748.7|6751|6748.2|3
1615374230000|2021-03-10 11:03:50|6751.2|6748.4|6750.7|6747.9|6751.5|6748.7|6750.7|6747.9|1
1615374240000|2021-03-10 11:04:00|6750.5|6747.7|6750.5|6747.7|6750.5|6747.7|6750.5|6747.7|0
1615374250000|2021-03-10 11:04:10|6749.9|6747.1|6750|6747.2|6750|6747.2|6749.7|6746.9|5
1615374260000|2021-03-10 11:04:20|6750.5|6747.7|6750.5|6747.7|6750.5|6747.7|6750.2|6747.4|3
1615374270000|2021-03-10 11:04:30|6750.2|6747.4|6750|6747.2|6750.5|6747.7|6750|6747.2|5
1615374280000|2021-03-10 11:04:40|6750.2|6747.4|6749.4|6746.6|6750.2|6747.4|6749.4|6746.6|7
1615374290000|2021-03-10 11:04:50|6748.5|6745.7|6748.5|6745.7|6749|6746.2|6748.5|6745.7|1
1615374300000|2021-03-10 11:05:00|6749.3|6746.5|6749.2|6746.4|6749.5|6746.7|6749|6746.2|6
1615374310000|2021-03-10 11:05:10|6749.5|6746.7|6749.8|6747|6750.3|6747.5|6749.2|6746.4|8
1615374320000|2021-03-10 11:05:20|6750.3|6747.5|6748.8|6746|6750.3|6747.5|6748.8|6746|13
1615374330000|2021-03-10 11:05:30|6749|6746.2|6748|6745.2|6749.5|6746.7|6747.3|6744.5|131
1615374340000|2021-03-10 11:05:40|6748.3|6745.5|6749|6746.2|6749.3|6746.5|6747.5|6744.7|18
1615374350000|2021-03-10 11:05:50|6748.5|6745.7|6748.8|6746|6748.8|6746|6748.5|6745.7|0
1615374360000|2021-03-10 11:06:00|6748.5|6745.7|6748.5|6745.7|6748.8|6746|6748.5|6745.7|1
1615374370000|2021-03-10 11:06:10|6748.2|6745.4|6747.8|6745|6748.3|6745.5|6747.8|6745|2
1615374380000|2021-03-10 11:06:20|6748.3|6745.5|6747.5|6744.7|6748.3|6745.5|6747.5|6744.7|1
1615374390000|2021-03-10 11:06:30|6748|6745.2|6747.5|6744.7|6748|6745.2|6747.5|6744.7|4
1615374400000|2021-03-10 11:06:40|6747.3|6744.5|6747.5|6744.7|6747.5|6744.7|6747|6744.2|2
1615374410000|2021-03-10 11:06:50|6748.3|6745.5|6747|6744.2|6748.3|6745.5|6747|6744.2|111
1615374420000|2021-03-10 11:07:00|6746.7|6743.9|6745.2|6742.4|6746.7|6743.9|6745.2|6742.4|10
1615374430000|2021-03-10 11:07:10|6744.5|6741.7|6744.5|6741.7|6745.3|6742.5|6744.5|6741.7|14
1615374440000|2021-03-10 11:07:20|6744|6741.2|6744|6741.2|6744|6741.2|6744|6741.2|1
1615374450000|2021-03-10 11:07:30|6743.1|6740.3|6743.3|6740.5|6743.5|6740.7|6742.5|6739.7|18
1615374460000|2021-03-10 11:07:40|6743|6740.2|6743.3|6740.5|6743.3|6740.5|6743|6740.2|4
1615374470000|2021-03-10 11:07:50|6743|6740.2|6743|6740.2|6743.3|6740.5|6743|6740.2|0
1615374480000|2021-03-10 11:08:00|6743.3|6740.5|6742.5|6739.7|6743.3|6740.5|6742.5|6739.7|10
1615374490000|2021-03-10 11:08:10|6742.7|6739.9|6744|6741.2|6744.3|6741.5|6742.7|6739.9|142
1615374500000|2021-03-10 11:08:20|6744.3|6741.5|6743.5|6740.7|6744.3|6741.5|6743.5|6740.7|7
1615374510000|2021-03-10 11:08:30|6743.8|6741|6743.8|6741|6743.8|6741|6743.8|6741|0
1615374520000|2021-03-10 11:08:40|6743.5|6740.7|6744.8|6742|6744.8|6742|6743.5|6740.7|4
1615374530000|2021-03-10 11:08:50|6745.3|6742.5|6748.8|6746|6748.8|6746|6745.3|6742.5|8
1615374540000|2021-03-10 11:09:00|6748.5|6745.7|6747.5|6744.7|6749.1|6746.3|6747.5|6744.7|361
1615374550000|2021-03-10 11:09:10|6747|6744.2|6745.8|6743|6747|6744.2|6745.8|6743|186
1615374560000|2021-03-10 11:09:20|6745.5|6742.7|6745|6742.2|6746.1|6743.3|6745|6742.2|206
1615374570000|2021-03-10 11:09:30|6744.8|6742|6744.8|6742|6744.8|6742|6744.8|6742|0
1615374580000|2021-03-10 11:09:40|6744.5|6741.7|6743.8|6741|6744.5|6741.7|6743.8|6741|0
1615374590000|2021-03-10 11:09:50|6743.5|6740.7|6743.5|6740.7|6743.5|6740.7|6743.5|6740.7|0
1615374600000|2021-03-10 11:10:00|6743.3|6740.5|6741.8|6739|6743.3|6740.5|6741.8|6739|2
1615374610000|2021-03-10 11:10:10|6742.2|6739.4|6743.3|6740.5|6743.3|6740.5|6742.2|6739.4|12
1615374620000|2021-03-10 11:10:20|6743.1|6740.3|6742|6739.2|6743.1|6740.3|6741.8|6739|22
1615374630000|2021-03-10 11:10:30|6741.8|6739|6739.3|6736.5|6742.3|6739.5|6739.3|6736.5|3
1615374640000|2021-03-10 11:10:40|6738.7|6735.9|6741.8|6739|6741.8|6739|6737.8|6735|88
1615374650000|2021-03-10 11:10:50|6742.3|6739.5|6741.8|6739|6742.3|6739.5|6741.8|6739|1
1615374660000|2021-03-10 11:11:00|6741.5|6738.7|6740.8|6738|6741.8|6739|6740.5|6737.7|74
1615374670000|2021-03-10 11:11:10|6741.1|6738.3|6742.8|6740|6742.8|6740|6741.1|6738.3|2
1615374680000|2021-03-10 11:11:20|6742.5|6739.7|6740.8|6738|6743.1|6740.3|6740.8|6738|2
1615374690000|2021-03-10 11:11:30|6740.6|6737.8|6737.8|6735|6740.6|6737.8|6737.8|6735|7
1615374700000|2021-03-10 11:11:40|6738.1|6735.3|6739.1|6736.3|6739.8|6737|6737.8|6735|5
1615374710000|2021-03-10 11:11:50|6738.8|6736|6739.8|6737|6739.8|6737|6738.8|6736|15
1615374720000|2021-03-10 11:12:00|6740.6|6737.8|6739.8|6737|6740.8|6738|6739.8|6737|6
1615374730000|2021-03-10 11:12:10|6740.3|6737.5|6740.8|6738|6741.1|6738.3|6740.3|6737.5|3
1615374740000|2021-03-10 11:12:20|6740.3|6737.5|6739.8|6737|6740.3|6737.5|6739.8|6737|2
1615374750000|2021-03-10 11:12:30|6739.3|6736.5|6739.8|6737|6739.8|6737|6739.3|6736.5|1
1615374760000|2021-03-10 11:12:40|6740.1|6737.3|6738.8|6736|6740.1|6737.3|6738.8|6736|7
1615374770000|2021-03-10 11:12:50|6738.2|6735.4|6738.6|6735.8|6738.6|6735.8|6737.3|6734.5|51
1615374780000|2021-03-10 11:13:00|6738.8|6736|6740.1|6737.3|6740.1|6737.3|6738.8|6736|4
1615374790000|2021-03-10 11:13:10|6739.8|6737|6741.4|6738.6|6741.4|6738.6|6739.3|6736.5|20
1615374800000|2021-03-10 11:13:20|6741.9|6739.1|6742.6|6739.8|6742.6|6739.8|6741.3|6738.5|9
1615374810000|2021-03-10 11:13:30|6742.3|6739.5|6739.8|6737|6742.6|6739.8|6739.8|6737|42
1615374820000|2021-03-10 11:13:40|6739.3|6736.5|6740.6|6737.8|6740.6|6737.8|6739.3|6736.5|2
1615374840000|2021-03-10 11:14:00|6740.9|6738.1|6741.3|6738.5|6741.4|6738.6|6740.9|6738.1|11
1615374850000|2021-03-10 11:14:10|6741.6|6738.8|6740.8|6738|6742.1|6739.3|6740.8|6738|2
1615374860000|2021-03-10 11:14:20|6741.1|6738.3|6740.8|6738|6741.1|6738.3|6740.8|6738|0
1615374870000|2021-03-10 11:14:30|6741.1|6738.3|6741.1|6738.3|6741.1|6738.3|6741.1|6738.3|0
1615374880000|2021-03-10 11:14:40|6741.6|6738.8|6741.1|6738.3|6741.6|6738.8|6741.1|6738.3|10
1615374890000|2021-03-10 11:14:50|6740.8|6738|6741.1|6738.3|6741.4|6738.6|6740.3|6737.5|2
1615374900000|2021-03-10 11:15:00|6741.6|6738.8|6741.6|6738.8|6741.6|6738.8|6741.6|6738.8|28
1615374910000|2021-03-10 11:15:10|6742.1|6739.3|6741.8|6739|6742.1|6739.3|6741.8|6739|0
1615374920000|2021-03-10 11:15:20|6742.1|6739.3|6741.8|6739|6742.1|6739.3|6741.8|6739|0
1615374930000|2021-03-10 11:15:30|6741.3|6738.5|6741.6|6738.8|6741.6|6738.8|6741.3|6738.5|4
1615374940000|2021-03-10 11:15:40|6741.8|6739|6742.6|6739.8|6742.6|6739.8|6741.8|6739|4
1615374950000|2021-03-10 11:15:50|6743.3|6740.5|6745.1|6742.3|6745.1|6742.3|6743.1|6740.3|18
1615374960000|2021-03-10 11:16:00|6744.3|6741.5|6745.6|6742.8|6746.1|6743.3|6744.3|6741.5|29
1615374970000|2021-03-10 11:16:10|6746.1|6743.3|6746.8|6744|6747.1|6744.3|6746.1|6743.3|122
1615374980000|2021-03-10 11:16:20|6746.5|6743.7|6746.3|6743.5|6746.8|6744|6746.3|6743.5|0
1615374990000|2021-03-10 11:16:30|6746.1|6743.3|6745.8|6743|6746.1|6743.3|6745.3|6742.5|6
1615375010000|2021-03-10 11:16:50|6746.1|6743.3|6745.8|6743|6746.1|6743.3|6745.8|6743|10
1615375020000|2021-03-10 11:17:00|6745.5|6742.7|6743.8|6741|6745.5|6742.7|6743.3|6740.5|16
1615375030000|2021-03-10 11:17:10|6744.1|6741.3|6743.8|6741|6744.3|6741.5|6743.8|6741|2
1615375040000|2021-03-10 11:17:20|6744.1|6741.3|6745.9|6743.1|6745.9|6743.1|6744.1|6741.3|5
1615375050000|2021-03-10 11:17:30|6745.8|6743|6746.1|6743.3|6746.1|6743.3|6745.8|6743|0
1615375060000|2021-03-10 11:17:40|6746.7|6743.9|6746.6|6743.8|6746.9|6744.1|6746.6|6743.8|33
1615375070000|2021-03-10 11:17:50|6746.9|6744.1|6746.3|6743.5|6747.1|6744.3|6746.3|6743.5|1
1615375080000|2021-03-10 11:18:00|6746.1|6743.3|6748.9|6746.1|6748.9|6746.1|6746.1|6743.3|32
1615375090000|2021-03-10 11:18:10|6748.6|6745.8|6748.1|6745.3|6748.6|6745.8|6747.8|6745|4
1615375100000|2021-03-10 11:18:20|6747.8|6745|6748.6|6745.8|6748.9|6746.1|6747.8|6745|2
1615375110000|2021-03-10 11:18:30|6748.9|6746.1|6748.6|6745.8|6749.1|6746.3|6748.6|6745.8|1
1615375120000|2021-03-10 11:18:40|6748.3|6745.5|6749.1|6746.3|6749.1|6746.3|6748.1|6745.3|6
1615375130000|2021-03-10 11:18:50|6749.9|6747.1|6750.9|6748.1|6750.9|6748.1|6749.9|6747.1|54
1615375140000|2021-03-10 11:19:00|6751.1|6748.3|6753.1|6750.3|6755.1|6752.3|6751.1|6748.3|35
1615375150000|2021-03-10 11:19:10|6753.6|6750.8|6754.6|6751.8|6755.1|6752.3|6753.4|6750.6|39
1615375160000|2021-03-10 11:19:20|6754.4|6751.6|6753.6|6750.8|6754.4|6751.6|6753.1|6750.3|30
1615375170000|2021-03-10 11:19:30|6753.3|6750.5|6753.1|6750.3|6753.6|6750.8|6753.1|6750.3|20
1615375180000|2021-03-10 11:19:40|6753.6|6750.8|6753.1|6750.3|6753.6|6750.8|6753.1|6750.3|2
1615375190000|2021-03-10 11:19:50|6752.3|6749.5|6751.3|6748.5|6752.3|6749.5|6751.3|6748.5|6
1615375200000|2021-03-10 11:20:00|6751.6|6748.8|6751.9|6749.1|6751.9|6749.1|6751.6|6748.8|1
1615375210000|2021-03-10 11:20:10|6751.6|6748.8|6751.6|6748.8|6751.9|6749.1|6751.6|6748.8|1
1615375220000|2021-03-10 11:20:20|6751.4|6748.6|6752.1|6749.3|6752.1|6749.3|6751.4|6748.6|1
1615375230000|2021-03-10 11:20:30|6751.8|6749|6752.1|6749.3|6752.1|6749.3|6751.1|6748.3|3
1615375240000|2021-03-10 11:20:40|6751.9|6749.1|6751.3|6748.5|6751.9|6749.1|6751.3|6748.5|1
1615375250000|2021-03-10 11:20:50|6750.9|6748.1|6750.6|6747.8|6751.1|6748.3|6750.3|6747.5|1
1615375260000|2021-03-10 11:21:00|6750.3|6747.5|6750.3|6747.5|6750.3|6747.5|6750.3|6747.5|0
1615375270000|2021-03-10 11:21:10|6751.1|6748.3|6752.1|6749.3|6752.6|6749.8|6751.1|6748.3|8
1615375280000|2021-03-10 11:21:20|6752.4|6749.6|6752.1|6749.3|6752.4|6749.6|6752.1|6749.3|2
1615375290000|2021-03-10 11:21:30|6751.6|6748.8|6751.6|6748.8|6751.6|6748.8|6751.6|6748.8|4
1615375300000|2021-03-10 11:21:40|6752.1|6749.3|6753.9|6751.1|6753.9|6751.1|6751.3|6748.5|13
1615375310000|2021-03-10 11:21:50|6754.1|6751.3|6753.1|6750.3|6754.1|6751.3|6753.1|6750.3|5
1615375320000|2021-03-10 11:22:00|6753.4|6750.6|6754.6|6751.8|6754.9|6752.1|6753.4|6750.6|52
1615375330000|2021-03-10 11:22:10|6754.9|6752.1|6755.3|6752.5|6755.9|6753.1|6754.9|6752.1|22
1615375340000|2021-03-10 11:22:20|6755.1|6752.3|6754.3|6751.5|6755.1|6752.3|6754.3|6751.5|1
1615375350000|2021-03-10 11:22:30|6754.1|6751.3|6754.1|6751.3|6754.6|6751.8|6753.1|6750.3|16
1615375360000|2021-03-10 11:22:40|6753.8|6751|6754.1|6751.3|6754.1|6751.3|6753.8|6751|1
1615375370000|2021-03-10 11:22:50|6754.3|6751.5|6755.2|6752.4|6755.2|6752.4|6754.3|6751.5|5
1615375380000|2021-03-10 11:23:00|6755.6|6752.8|6755.3|6752.5|6755.9|6753.1|6755.3|6752.5|11
1615375390000|2021-03-10 11:23:10|6755.1|6752.3|6754.1|6751.3|6755.1|6752.3|6753.8|6751|3
1615375400000|2021-03-10 11:23:20|6753.8|6751|6754.1|6751.3|6754.1|6751.3|6753.8|6751|6
1615375410000|2021-03-10 11:23:30|6753.8|6751|6753.6|6750.8|6753.8|6751|6753.1|6750.3|2
1615375420000|2021-03-10 11:23:40|6753.4|6750.6|6753.4|6750.6|6753.4|6750.6|6753.4|6750.6|0
1615375430000|2021-03-10 11:23:50|6753.1|6750.3|6749.9|6747.1|6753.1|6750.3|6749.6|6746.8|86
1615375440000|2021-03-10 11:24:00|6750.1|6747.3|6750.9|6748.1|6750.9|6748.1|6750.1|6747.3|2
1615375450000|2021-03-10 11:24:10|6750.7|6747.9|6750.4|6747.6|6750.7|6747.9|6750.1|6747.3|3
1615375460000|2021-03-10 11:24:20|6750.1|6747.3|6750.1|6747.3|6750.4|6747.6|6750.1|6747.3|0
1615375470000|2021-03-10 11:24:30|6750.4|6747.6|6750.9|6748.1|6750.9|6748.1|6750.1|6747.3|0
1615375480000|2021-03-10 11:24:40|6751.1|6748.3|6751.1|6748.3|6751.1|6748.3|6751.1|6748.3|0
1615375490000|2021-03-10 11:24:50|6750.6|6747.8|6751.1|6748.3|6751.1|6748.3|6750.1|6747.3|5
1615375500000|2021-03-10 11:25:00|6750.5|6747.7|6747.1|6744.3|6750.5|6747.7|6746.6|6743.8|7
1615375510000|2021-03-10 11:25:10|6747.6|6744.8|6750.4|6747.6|6750.4|6747.6|6747.1|6744.3|9
1615375520000|2021-03-10 11:25:20|6750.1|6747.3|6751.1|6748.3|6751.1|6748.3|6750.1|6747.3|2
1615375530000|2021-03-10 11:25:30|6751.3|6748.5|6748.1|6745.3|6751.3|6748.5|6748.1|6745.3|5
1615375540000|2021-03-10 11:25:40|6747.8|6745|6749.4|6746.6|6749.4|6746.6|6747.8|6745|13
1615375550000|2021-03-10 11:25:50|6749.1|6746.3|6749.1|6746.3|6749.1|6746.3|6747.8|6745|0
1615375560000|2021-03-10 11:26:00|6750.1|6747.3|6750.4|6747.6|6750.4|6747.6|6750.1|6747.3|7
1615375570000|2021-03-10 11:26:10|6750.1|6747.3|6749.6|6746.8|6750.1|6747.3|6749.6|6746.8|1
1615375580000|2021-03-10 11:26:20|6749.1|6746.3|6748.4|6745.6|6749.4|6746.6|6748.4|6745.6|4
1615375590000|2021-03-10 11:26:30|6748.6|6745.8|6748.6|6745.8|6749.6|6746.8|6748.6|6745.8|0
1615375600000|2021-03-10 11:26:40|6748.3|6745.5|6748.4|6745.6|6748.9|6746.1|6747.9|6745.1|1
1615375610000|2021-03-10 11:26:50|6748.9|6746.1|6748.9|6746.1|6748.9|6746.1|6748.1|6745.3|0
1615375620000|2021-03-10 11:27:00|6748.6|6745.8|6748.1|6745.3|6748.9|6746.1|6748.1|6745.3|0
1615375630000|2021-03-10 11:27:10|6747.9|6745.1|6748.1|6745.3|6748.6|6745.8|6747.6|6744.8|8
1615375640000|2021-03-10 11:27:20|6746.9|6744.1|6744.1|6741.3|6746.9|6744.1|6743.6|6740.8|84
1615375650000|2021-03-10 11:27:30|6744.9|6742.1|6744.6|6741.8|6744.9|6742.1|6743.1|6740.3|20
1615375660000|2021-03-10 11:27:40|6744.1|6741.3|6741.6|6738.8|6744.1|6741.3|6740.1|6737.3|14
1615375670000|2021-03-10 11:27:50|6741.1|6738.3|6741.6|6738.8|6741.9|6739.1|6741.1|6738.3|4
1615375680000|2021-03-10 11:28:00|6740.7|6737.9|6741.6|6738.8|6741.6|6738.8|6740.6|6737.8|12
1615375690000|2021-03-10 11:28:10|6741.4|6738.6|6741.4|6738.6|6741.4|6738.6|6741.1|6738.3|67
1615375700000|2021-03-10 11:28:20|6741.1|6738.3|6740.1|6737.3|6742.4|6739.6|6740.1|6737.3|28
1615375710000|2021-03-10 11:28:30|6739.8|6737|6738.6|6735.8|6739.8|6737|6738.4|6735.6|1
1615375720000|2021-03-10 11:28:40|6739.1|6736.3|6738.1|6735.3|6739.1|6736.3|6737.3|6734.5|12
1615375730000|2021-03-10 11:28:50|6737.8|6735|6739.4|6736.6|6739.4|6736.6|6737.8|6735|1
1615375740000|2021-03-10 11:29:00|6739.1|6736.3|6739.1|6736.3|6739.4|6736.6|6738.8|6736|4
1615375750000|2021-03-10 11:29:10|6738.8|6736|6739.1|6736.3|6739.1|6736.3|6738.8|6736|0
1615375760000|2021-03-10 11:29:20|6739.8|6737|6740.4|6737.6|6740.4|6737.6|6739.8|6737|3
1615375770000|2021-03-10 11:29:30|6740.6|6737.8|6742.6|6739.8|6742.9|6740.1|6740.6|6737.8|4
1615375780000|2021-03-10 11:29:40|6742.3|6739.5|6740.8|6738|6742.3|6739.5|6740.8|6738|6
1615375790000|2021-03-10 11:29:50|6741.1|6738.3|6741.8|6739|6742.1|6739.3|6740.3|6737.5|1
1615375800000|2021-03-10 11:30:00|6741.6|6738.8|6744.9|6742.1|6744.9|6742.1|6741.3|6738.5|1163
1615375810000|2021-03-10 11:30:10|6744.7|6741.9|6742.5|6739.7|6744.7|6741.9|6742.3|6739.5|5
1615375820000|2021-03-10 11:30:20|6742.3|6739.5|6741.9|6739.1|6742.6|6739.8|6740.8|6738|5
1615375830000|2021-03-10 11:30:30|6741.6|6738.8|6741.6|6738.8|6741.9|6739.1|6741.6|6738.8|1
1615375840000|2021-03-10 11:30:40|6741.3|6738.5|6742.6|6739.8|6742.6|6739.8|6741.3|6738.5|0
1615375850000|2021-03-10 11:30:50|6742.1|6739.3|6741.8|6739|6742.1|6739.3|6741.8|6739|0
1615375860000|2021-03-10 11:31:00|6742.1|6739.3|6744.1|6741.3|6744.6|6741.8|6742.1|6739.3|4
1615375870000|2021-03-10 11:31:10|6743.8|6741|6744.1|6741.3|6744.1|6741.3|6743.8|6741|2
1615375880000|2021-03-10 11:31:20|6743.8|6741|6742.8|6740|6743.8|6741|6742.8|6740|1
1615375890000|2021-03-10 11:31:30|6743.1|6740.3|6743.6|6740.8|6743.6|6740.8|6743.1|6740.3|1
1615375900000|2021-03-10 11:31:40|6743.9|6741.1|6743.8|6741|6744.1|6741.3|6743.8|6741|1
1615375910000|2021-03-10 11:31:50|6743.1|6740.3|6743.1|6740.3|6743.1|6740.3|6743.1|6740.3|0
1615375920000|2021-03-10 11:32:00|6743.6|6740.8|6745.9|6743.1|6745.9|6743.1|6743.6|6740.8|10
1615375930000|2021-03-10 11:32:10|6745.6|6742.8|6744.1|6741.3|6745.6|6742.8|6744.1|6741.3|311
1615375950000|2021-03-10 11:32:30|6744.7|6741.9|6742.5|6739.7|6744.8|6742|6742.5|6739.7|21
1615375960000|2021-03-10 11:32:40|6742.3|6739.5|6742.8|6740|6742.8|6740|6742.3|6739.5|5
1615375970000|2021-03-10 11:32:50|6742.3|6739.5|6743.6|6740.8|6743.9|6741.1|6742.3|6739.5|5
1615375980000|2021-03-10 11:33:00|6743.3|6740.5|6743.1|6740.3|6743.6|6740.8|6742.3|6739.5|5
1615375990000|2021-03-10 11:33:10|6742.8|6740|6743.1|6740.3|6743.1|6740.3|6742.8|6740|38
1615376000000|2021-03-10 11:33:20|6742.8|6740|6743.9|6741.1|6743.9|6741.1|6742.6|6739.8|4
1615376010000|2021-03-10 11:33:30|6744.3|6741.5|6744.1|6741.3|6744.6|6741.8|6744.1|6741.3|1
1615376020000|2021-03-10 11:33:40|6743.6|6740.8|6743.6|6740.8|6743.6|6740.8|6743.6|6740.8|2
1615376030000|2021-03-10 11:33:50|6744.1|6741.3|6743.8|6741|6744.1|6741.3|6743.8|6741|1
1615376040000|2021-03-10 11:34:00|6744.1|6741.3|6744.1|6741.3|6744.1|6741.3|6744.1|6741.3|0
1615376050000|2021-03-10 11:34:10|6743.1|6740.3|6743.9|6741.1|6743.9|6741.1|6743.1|6740.3|5
1615376060000|2021-03-10 11:34:20|6744.1|6741.3|6739.3|6736.5|6744.1|6741.3|6738.6|6735.8|136
1615376070000|2021-03-10 11:34:30|6739.9|6737.1|6740.8|6738|6741.1|6738.3|6739.9|6737.1|14
1615376080000|2021-03-10 11:34:40|6741.1|6738.3|6743.1|6740.3|6743.1|6740.3|6740.9|6738.1|13
1615376090000|2021-03-10 11:34:50|6742.9|6740.1|6741.1|6738.3|6742.9|6740.1|6741.1|6738.3|2
1615376100000|2021-03-10 11:35:00|6740.9|6738.1|6740.9|6738.1|6741.1|6738.3|6740.4|6737.6|1
1615376110000|2021-03-10 11:35:10|6740.7|6737.9|6740.9|6738.1|6740.9|6738.1|6740.4|6737.6|1
1615376120000|2021-03-10 11:35:20|6741.1|6738.3|6740.6|6737.8|6741.1|6738.3|6740.6|6737.8|863
1615376130000|2021-03-10 11:35:30|6740.4|6737.6|6741.7|6738.9|6742.9|6740.1|6740.4|6737.6|493
1615376140000|2021-03-10 11:35:40|6741.4|6738.6|6741.4|6738.6|6741.4|6738.6|6741.4|6738.6|7
1615376150000|2021-03-10 11:35:50|6740.9|6738.1|6740.9|6738.1|6741.7|6738.9|6740.9|6738.1|7
1615376160000|2021-03-10 11:36:00|6741.2|6738.4|6740.9|6738.1|6742.7|6739.9|6740.4|6737.6|130
1615376170000|2021-03-10 11:36:10|6740.7|6737.9|6741.7|6738.9|6741.7|6738.9|6740.4|6737.6|11
1615376180000|2021-03-10 11:36:20|6741.4|6738.6|6740.7|6737.9|6741.4|6738.6|6740.4|6737.6|5
1615376190000|2021-03-10 11:36:30|6740.4|6737.6|6737.6|6734.8|6740.7|6737.9|6737.3|6734.5|767
1615376200000|2021-03-10 11:36:40|6737.9|6735.1|6735.6|6732.8|6737.9|6735.1|6735.1|6732.3|201
1615376210000|2021-03-10 11:36:50|6734.6|6731.8|6733.1|6730.3|6734.6|6731.8|6733.1|6730.3|130
1615376220000|2021-03-10 11:37:00|6732.9|6730.1|6728.1|6725.3|6733.1|6730.3|6727.8|6725|300
1615376230000|2021-03-10 11:37:10|6728.3|6725.5|6731.1|6728.3|6731.3|6728.5|6728.3|6725.5|469
1615376240000|2021-03-10 11:37:20|6731.3|6728.5|6731.1|6728.3|6732.4|6729.6|6728.8|6726|344
1615376250000|2021-03-10 11:37:30|6731.4|6728.6|6731.1|6728.3|6731.4|6728.6|6731.1|6728.3|27
1615376260000|2021-03-10 11:37:40|6731.9|6729.1|6732.1|6729.3|6732.1|6729.3|6731.9|6729.1|5
1615376270000|2021-03-10 11:37:50|6731.9|6729.1|6731.1|6728.3|6731.9|6729.1|6731.1|6728.3|9
1615376280000|2021-03-10 11:38:00|6731.4|6728.6|6731.9|6729.1|6732.9|6730.1|6731.1|6728.3|172
1615376290000|2021-03-10 11:38:10|6731.7|6728.9|6731.7|6728.9|6731.7|6728.9|6731.4|6728.6|6
1615376300000|2021-03-10 11:38:20|6732.1|6729.3|6732.7|6729.9|6732.7|6729.9|6732.1|6729.3|42
1615376310000|2021-03-10 11:38:30|6732.9|6730.1|6734.2|6731.4|6735.2|6732.4|6732.9|6730.1|15
1615376320000|2021-03-10 11:38:40|6733.9|6731.1|6734.2|6731.4|6734.2|6731.4|6733.4|6730.6|2
1615376330000|2021-03-10 11:38:50|6734.7|6731.9|6733.9|6731.1|6734.7|6731.9|6733.9|6731.1|2
1615376340000|2021-03-10 11:39:00|6733.7|6730.9|6732.4|6729.6|6734.2|6731.4|6732.4|6729.6|56
1615376350000|2021-03-10 11:39:10|6732.7|6729.9|6732.7|6729.9|6732.7|6729.9|6732.7|6729.9|1
1615376360000|2021-03-10 11:39:20|6732.9|6730.1|6733.7|6730.9|6733.7|6730.9|6731.9|6729.1|13
1615376370000|2021-03-10 11:39:30|6734.2|6731.4|6733.9|6731.1|6734.7|6731.9|6733.9|6731.1|2
1615376380000|2021-03-10 11:39:40|6733.4|6730.6|6733.7|6730.9|6733.7|6730.9|6733.4|6730.6|0
1615376390000|2021-03-10 11:39:50|6733.9|6731.1|6733.7|6730.9|6733.9|6731.1|6733.7|6730.9|28
1615376400000|2021-03-10 11:40:00|6733|6730.2|6731.2|6728.4|6733|6730.2|6730.7|6727.9|30
1615376410000|2021-03-10 11:40:10|6731.1|6728.3|6730.9|6728.1|6731.4|6728.6|6730.9|6728.1|1
1615376420000|2021-03-10 11:40:20|6730.4|6727.6|6731.4|6728.6|6731.6|6728.8|6730.4|6727.6|5
1615376430000|2021-03-10 11:40:30|6731.6|6728.8|6729.9|6727.1|6731.6|6728.8|6729.1|6726.3|543
1615376440000|2021-03-10 11:40:40|6730.4|6727.6|6730.1|6727.3|6730.4|6727.6|6730.1|6727.3|1
1615376450000|2021-03-10 11:40:50|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|1
1615376460000|2021-03-10 11:41:00|6730.1|6727.3|6726.4|6723.6|6730.1|6727.3|6726.4|6723.6|34
1615376470000|2021-03-10 11:41:10|6726.6|6723.8|6723.9|6721.1|6726.9|6724.1|6723.9|6721.1|79
1615376480000|2021-03-10 11:41:20|6723.6|6720.8|6718.4|6715.6|6723.9|6721.1|6717.9|6715.1|583
1615376490000|2021-03-10 11:41:30|6718.6|6715.8|6720.1|6717.3|6721.1|6718.3|6718.1|6715.3|37
1615376500000|2021-03-10 11:41:40|6720.4|6717.6|6717.8|6715|6721.6|6718.8|6717.8|6715|50
1615376510000|2021-03-10 11:41:50|6718.1|6715.3|6719.3|6716.5|6719.3|6716.5|6717.8|6715|16
1615376520000|2021-03-10 11:42:00|6719.1|6716.3|6721.1|6718.3|6721.1|6718.3|6719.1|6716.3|28
1615376530000|2021-03-10 11:42:10|6721.3|6718.5|6722.3|6719.5|6722.8|6720|6721.3|6718.5|6
1615376540000|2021-03-10 11:42:20|6722.6|6719.8|6723.1|6720.3|6723.1|6720.3|6722.6|6719.8|5
1615376550000|2021-03-10 11:42:30|6723.3|6720.5|6722.5|6719.7|6723.3|6720.5|6722.5|6719.7|25
1615376560000|2021-03-10 11:42:40|6722.1|6719.3|6722.1|6719.3|6722.1|6719.3|6722.1|6719.3|1
1615376570000|2021-03-10 11:42:50|6721.9|6719.1|6721.1|6718.3|6721.9|6719.1|6721.1|6718.3|12
1615376580000|2021-03-10 11:43:00|||||||||12
1615376590000|2021-03-10 11:43:10|||||||||2
1615376600000|2021-03-10 11:43:20|6721.6|6718.8|6721.1|6718.3|6722.9|6720.1|6721.1|6718.3|28
1615376610000|2021-03-10 11:43:30|6721.3|6718.5|6721.6|6718.8|6721.6|6718.8|6721.3|6718.5|1
1615376620000|2021-03-10 11:43:40|6722.1|6719.3|6721.1|6718.3|6722.1|6719.3|6721.1|6718.3|32
1615376630000|2021-03-10 11:43:50|6721.4|6718.6|6721.4|6718.6|6721.4|6718.6|6721.4|6718.6|1
1615376640000|2021-03-10 11:44:00|6721.1|6718.3|6721.6|6718.8|6721.6|6718.8|6721.1|6718.3|5
1615376650000|2021-03-10 11:44:10|6720.9|6718.1|6720.6|6717.8|6720.9|6718.1|6720.6|6717.8|109
1615376660000|2021-03-10 11:44:20|6721.1|6718.3|6722.6|6719.8|6722.6|6719.8|6721.1|6718.3|21
1615376670000|2021-03-10 11:44:30|6722.4|6719.6|6722.4|6719.6|6722.4|6719.6|6722.1|6719.3|44
1615376680000|2021-03-10 11:44:40|6722.1|6719.3|6722.1|6719.3|6722.1|6719.3|6722.1|6719.3|1
1615376690000|2021-03-10 11:44:50|6722.3|6719.5|6722.3|6719.5|6722.8|6720|6722.3|6719.5|2
1615376700000|2021-03-10 11:45:00|6722.1|6719.3|6722.1|6719.3|6723.1|6720.3|6721.6|6718.8|4
1615376710000|2021-03-10 11:45:10|6721.8|6719|6722.1|6719.3|6722.1|6719.3|6721.1|6718.3|9
1615376720000|2021-03-10 11:45:20|6722.3|6719.5|6722.1|6719.3|6722.3|6719.5|6722.1|6719.3|0
1615376730000|2021-03-10 11:45:30|6721.8|6719|6723.1|6720.3|6724.3|6721.5|6721.8|6719|113
1615376740000|2021-03-10 11:45:40|6723.6|6720.8|6723.8|6721|6725.1|6722.3|6723.6|6720.8|62
1615376750000|2021-03-10 11:45:50|6723.3|6720.5|6722.8|6720|6723.6|6720.8|6722.8|6720|11
1615376760000|2021-03-10 11:46:00|6723.1|6720.3|6723.1|6720.3|6723.1|6720.3|6723.1|6720.3|4
1615376770000|2021-03-10 11:46:10|6723.6|6720.8|6724.1|6721.3|6724.1|6721.3|6723.6|6720.8|2
1615376780000|2021-03-10 11:46:20|||||||||3
1615376790000|2021-03-10 11:46:30|||||||||22
1615376800000|2021-03-10 11:46:40|||||||||3
1615376810000|2021-03-10 11:46:50|||||||||2
1615376820000|2021-03-10 11:47:00|6723.1|6720.3|6721.3|6718.5|6723.1|6720.3|6721.1|6718.3|41
1615376830000|2021-03-10 11:47:10|6721.6|6718.8|6722.1|6719.3|6722.1|6719.3|6721.6|6718.8|0
1615376850000|2021-03-10 11:47:30|6721.8|6719|6721.3|6718.5|6721.8|6719|6721.1|6718.3|4
1615376860000|2021-03-10 11:47:40|6721.8|6719|6722.6|6719.8|6722.6|6719.8|6721.3|6718.5|6
1615376870000|2021-03-10 11:47:50|6722.8|6720|6723.3|6720.5|6723.8|6721|6722.8|6720|2
1615376880000|2021-03-10 11:48:00|6723.6|6720.8|6722.8|6720|6724.1|6721.3|6722.8|6720|24
1615376890000|2021-03-10 11:48:10|6722.6|6719.8|6722.3|6719.5|6722.6|6719.8|6722.3|6719.5|7
1615376900000|2021-03-10 11:48:20|6722.6|6719.8|6722.8|6720|6722.8|6720|6722.6|6719.8|2
1615376910000|2021-03-10 11:48:30|6722.6|6719.8|6721.8|6719|6722.6|6719.8|6721.1|6718.3|4
1615376920000|2021-03-10 11:48:40|6722.6|6719.8|6722.8|6720|6722.8|6720|6722.6|6719.8|0
1615376930000|2021-03-10 11:48:50|6722.6|6719.8|6722.8|6720|6722.8|6720|6722.6|6719.8|1
1615376940000|2021-03-10 11:49:00|6722.3|6719.5|6722.8|6720|6722.8|6720|6722.3|6719.5|10
1615376960000|2021-03-10 11:49:20|||||||||35
1615376970000|2021-03-10 11:49:30|6722.5|6719.7|6722.3|6719.5|6722.8|6720|6721.8|6719|6
1615376980000|2021-03-10 11:49:40|6722.8|6720|6722.3|6719.5|6722.8|6720|6722.3|6719.5|3
1615376990000|2021-03-10 11:49:50|6722.6|6719.8|6722.3|6719.5|6722.8|6720|6722.3|6719.5|0
1615377000000|2021-03-10 11:50:00|6721.8|6719|6722.4|6719.6|6722.4|6719.6|6721.8|6719|1
1615377010000|2021-03-10 11:50:10|6722.8|6720|6722.8|6720|6722.8|6720|6722.8|6720|0
1615377020000|2021-03-10 11:50:20|||||||||1
1615377030000|2021-03-10 11:50:30|||||||||2
1615377050000|2021-03-10 11:50:50|6723.3|6720.5|6724.3|6721.5|6724.4|6721.6|6723.3|6720.5|56
1615377060000|2021-03-10 11:51:00|6724|6721.2|6724|6721.2|6724.3|6721.5|6724|6721.2|18
1615377080000|2021-03-10 11:51:20|6724.3|6721.5|6724.3|6721.5|6724.3|6721.5|6724.3|6721.5|6
1615377090000|2021-03-10 11:51:30|6724.5|6721.7|6725.8|6723|6726.8|6724|6724.3|6721.5|676
1615377100000|2021-03-10 11:51:40|6725.3|6722.5|6725.6|6722.8|6725.6|6722.8|6725.3|6722.5|2
1615377110000|2021-03-10 11:51:50|6726.8|6724|6725.3|6722.5|6726.8|6724|6724.8|6722|87
1615377120000|2021-03-10 11:52:00|6725.6|6722.8|6726.4|6723.6|6726.4|6723.6|6725.6|6722.8|3
1615377130000|2021-03-10 11:52:10|6725.8|6723|6726.6|6723.8|6726.8|6724|6725.8|6723|3
1615377140000|2021-03-10 11:52:20|6726.3|6723.5|6727.6|6724.8|6727.6|6724.8|6726.3|6723.5|3
1615377150000|2021-03-10 11:52:30|6727.3|6724.5|6728.6|6725.8|6728.6|6725.8|6726.8|6724|24
1615377160000|2021-03-10 11:52:40|6729.4|6726.6|6728.8|6726|6729.4|6726.6|6728.8|6726|14
1615377170000|2021-03-10 11:52:50|6729.1|6726.3|6729.1|6726.3|6729.4|6726.6|6729.1|6726.3|4
1615377180000|2021-03-10 11:53:00|6729.4|6726.6|6731.3|6728.5|6731.8|6729|6729.4|6726.6|39
1615377190000|2021-03-10 11:53:10|6731.6|6728.8|6731.8|6729|6731.8|6729|6731.1|6728.3|1
1615377200000|2021-03-10 11:53:20|6730.8|6728|6730.8|6728|6731.3|6728.5|6730.8|6728|80
1615377210000|2021-03-10 11:53:30|6731.3|6728.5|6731.1|6728.3|6731.6|6728.8|6730.8|6728|3
1615377220000|2021-03-10 11:53:40|6731.3|6728.5|6731.3|6728.5|6731.3|6728.5|6731.3|6728.5|0
1615377230000|2021-03-10 11:53:50|6730.8|6728|6729.3|6726.5|6730.8|6728|6729|6726.2|9
1615377240000|2021-03-10 11:54:00|6729.6|6726.8|6729.1|6726.3|6729.6|6726.8|6728.8|6726|5
1615377250000|2021-03-10 11:54:10|6729.3|6726.5|6729.3|6726.5|6729.6|6726.8|6729.3|6726.5|2
1615377260000|2021-03-10 11:54:20|6729.6|6726.8|6729.3|6726.5|6729.6|6726.8|6729.3|6726.5|4
1615377270000|2021-03-10 11:54:30|6729.6|6726.8|6731.8|6729|6731.8|6729|6729.6|6726.8|9
1615377280000|2021-03-10 11:54:40|6731.3|6728.5|6730.6|6727.8|6731.8|6729|6730.6|6727.8|87
1615377290000|2021-03-10 11:54:50|6730.4|6727.6|6731.6|6728.8|6731.6|6728.8|6729.8|6727|11
1615377300000|2021-03-10 11:55:00|6731.8|6729|6736.1|6733.3|6736.6|6733.8|6730.8|6728|211
1615377310000|2021-03-10 11:55:10|6740.7|6730.7|6737.6|6734.8|6740.7|6735.2|6735.8|6730.7|140
1615377320000|2021-03-10 11:55:20|6737.3|6734.5|6735.6|6732.8|6737.3|6734.5|6735.3|6732.5|8
1615377330000|2021-03-10 11:55:30|6735.8|6733|6735.8|6733|6736.1|6733.3|6735.8|6733|4
1615377340000|2021-03-10 11:55:40|6736.1|6733.3|6735.8|6733|6736.1|6733.3|6735.8|6733|0
1615377350000|2021-03-10 11:55:50|6735.1|6732.3|6736.1|6733.3|6736.1|6733.3|6734.8|6732|41
1615377360000|2021-03-10 11:56:00|6736.4|6733.6|6740.3|6737.5|6740.6|6737.8|6736.1|6733.3|22
1615377370000|2021-03-10 11:56:10|6740.6|6737.8|6741.3|6738.5|6741.3|6738.5|6740.6|6737.8|9
1615377380000|2021-03-10 11:56:20|6741.6|6738.8|6738.6|6735.8|6741.6|6738.8|6738.6|6735.8|110
1615377390000|2021-03-10 11:56:30|6739.3|6736.5|6739.3|6736.5|6739.6|6736.8|6739.3|6736.5|2
1615377400000|2021-03-10 11:56:40|6739|6736.2|6739.8|6737|6740.1|6737.3|6738.8|6736|6
1615377410000|2021-03-10 11:56:50|6740.1|6737.3|6740.4|6737.6|6740.4|6737.6|6739.6|6736.8|4
1615377420000|2021-03-10 11:57:00|6740.1|6737.3|6739.1|6736.3|6740.1|6737.3|6739.1|6736.3|3
1615377430000|2021-03-10 11:57:10|6738.8|6736|6738.8|6736|6739.1|6736.3|6738.6|6735.8|26
1615377440000|2021-03-10 11:57:20|6738.6|6735.8|6739.9|6737.1|6739.9|6737.1|6738.6|6735.8|21
1615377450000|2021-03-10 11:57:30|6739.6|6736.8|6743.6|6740.8|6743.6|6740.8|6739.6|6736.8|192
1615377460000|2021-03-10 11:57:40|6742.5|6739.7|6740.8|6738|6742.5|6739.7|6740.6|6737.8|118
1615377470000|2021-03-10 11:57:50|6741.1|6738.3|6740.8|6738|6741.6|6738.8|6740.8|6738|78
1615377480000|2021-03-10 11:58:00|6741.1|6738.3|6741.3|6738.5|6741.6|6738.8|6741.1|6738.3|61
1615377490000|2021-03-10 11:58:10|6741.6|6738.8|6741.8|6739|6741.8|6739|6741.6|6738.8|5
1615377500000|2021-03-10 11:58:20|6741.6|6738.8|6741.3|6738.5|6741.6|6738.8|6740.8|6738|5
1615377510000|2021-03-10 11:58:30|6741.6|6738.8|6741.6|6738.8|6741.6|6738.8|6741.6|6738.8|0
1615377520000|2021-03-10 11:58:40|6741.8|6739|6741.6|6738.8|6741.8|6739|6740.8|6738|5
1615377530000|2021-03-10 11:58:50|6741.3|6738.5|6741.3|6738.5|6741.3|6738.5|6741.3|6738.5|2
1615377540000|2021-03-10 11:59:00|6741.6|6738.8|6741.6|6738.8|6741.6|6738.8|6741.6|6738.8|1
1615377550000|2021-03-10 11:59:10|6741.8|6739|6745.3|6742.5|6745.6|6742.8|6741.6|6738.8|125
1615377560000|2021-03-10 11:59:20|6745.6|6742.8|6743.3|6740.5|6745.6|6742.8|6742.8|6740|80
1615377570000|2021-03-10 11:59:30|6743.6|6740.8|6743.8|6741|6744.3|6741.5|6743.6|6740.8|2
1615377580000|2021-03-10 11:59:40|6744.6|6741.8|6747.6|6744.8|6748.1|6745.3|6744.6|6741.8|98
1615377590000|2021-03-10 11:59:50|6747.8|6745|6749.3|6746.5|6750.6|6747.8|6747.8|6745|63
1615377600000|2021-03-10 12:00:00|6749|6746.2|6750.6|6747.8|6751.6|6748.8|6747.3|6744.5|61
1615377610000|2021-03-10 12:00:10|6750.8|6748|6750.8|6748|6750.8|6748|6750.6|6747.8|75
1615377620000|2021-03-10 12:00:20|6750.3|6747.5|6750.3|6747.5|6750.3|6747.5|6750.3|6747.5|13
1615377630000|2021-03-10 12:00:30|6750|6747.2|6750.6|6747.8|6751.6|6748.8|6749.8|6747|14
1615377640000|2021-03-10 12:00:40|6751.1|6748.3|6748.8|6746|6751.1|6748.3|6748.8|6746|31
1615377650000|2021-03-10 12:00:50|6748.6|6745.8|6746.8|6744|6748.6|6745.8|6746.8|6744|9
1615377660000|2021-03-10 12:01:00|6747.1|6744.3|6749.1|6746.3|6749.1|6746.3|6746.6|6743.8|9
1615377670000|2021-03-10 12:01:10|6749.4|6746.6|6749.3|6746.5|6749.6|6746.8|6749.3|6746.5|4
1615377680000|2021-03-10 12:01:20|6748.8|6746|6748.8|6746|6749.1|6746.3|6748.8|6746|0
1615377690000|2021-03-10 12:01:30|6749.3|6746.5|6750.6|6747.8|6750.6|6747.8|6749.3|6746.5|5
1615377700000|2021-03-10 12:01:40|6749.1|6746.3|6744.6|6741.8|6749.1|6746.3|6744.3|6741.5|23
1615377710000|2021-03-10 12:01:50|6745.3|6742.5|6745.6|6742.8|6746.1|6743.3|6744.8|6742|196
1615377720000|2021-03-10 12:02:00|6745.3|6742.5|6746.6|6743.8|6746.9|6744.1|6745.3|6742.5|2
1615377730000|2021-03-10 12:02:10|6746.9|6744.1|6746.6|6743.8|6747.1|6744.3|6746.6|6743.8|0
1615377750000|2021-03-10 12:02:30|6746|6743.2|6745.6|6742.8|6746|6743.2|6744.8|6742|34
1615377760000|2021-03-10 12:02:40|6746.6|6743.8|6745.3|6742.5|6746.6|6743.8|6745.3|6742.5|32
1615377770000|2021-03-10 12:02:50|6745|6742.2|6744.3|6741.5|6745|6742.2|6744.3|6741.5|4
1615377780000|2021-03-10 12:03:00|6744.6|6741.8|6744.1|6741.3|6744.8|6742|6743.3|6740.5|6
1615377790000|2021-03-10 12:03:10|6743.8|6741|6743.8|6741|6744.3|6741.5|6743.8|6741|1
1615377800000|2021-03-10 12:03:20|6744.3|6741.5|6744.6|6741.8|6745.6|6742.8|6744.3|6741.5|2
1615377810000|2021-03-10 12:03:30|6744.8|6742|6744.3|6741.5|6745.1|6742.3|6744.3|6741.5|7
1615377820000|2021-03-10 12:03:40|6744.6|6741.8|6744.6|6741.8|6744.6|6741.8|6744.6|6741.8|0
1615377830000|2021-03-10 12:03:50|6744.3|6741.5|6744.6|6741.8|6744.6|6741.8|6744.3|6741.5|1
1615377840000|2021-03-10 12:04:00|6743.6|6740.8|6742.6|6739.8|6743.6|6740.8|6741.8|6739|5
1615377850000|2021-03-10 12:04:10|6742.3|6739.5|6742.6|6739.8|6743.9|6741.1|6742.3|6739.5|15
1615377860000|2021-03-10 12:04:20|6742.3|6739.5|6742.6|6739.8|6742.8|6740|6742.3|6739.5|4
1615377870000|2021-03-10 12:04:30|6742.3|6739.5|6744.3|6741.5|6744.6|6741.8|6742.3|6739.5|23
1615377880000|2021-03-10 12:04:40|6744.6|6741.8|6744.6|6741.8|6744.6|6741.8|6744.3|6741.5|1
1615377890000|2021-03-10 12:04:50|6744.8|6742|6745.3|6742.5|6745.6|6742.8|6744.8|6742|2
1615377900000|2021-03-10 12:05:00|6745.6|6742.8|6748.8|6746|6750.1|6747.3|6745.6|6742.8|42
1615377910000|2021-03-10 12:05:10|6748.6|6745.8|6749|6746.2|6749|6746.2|6747.6|6744.8|43
1615377920000|2021-03-10 12:05:20|6749.6|6746.8|6749.6|6746.8|6749.6|6746.8|6748.8|6746|6
1615377930000|2021-03-10 12:05:30|6749.3|6746.5|6749.1|6746.3|6749.3|6746.5|6748.6|6745.8|1
1615377940000|2021-03-10 12:05:40|6749.6|6746.8|6749.6|6746.8|6749.6|6746.8|6749.6|6746.8|0
1615377950000|2021-03-10 12:05:50|6749.9|6747.1|6749.3|6746.5|6750.1|6747.3|6748.8|6746|3
1615377960000|2021-03-10 12:06:00|6749.1|6746.3|6747.3|6744.5|6749.1|6746.3|6747.3|6744.5|13
1615377970000|2021-03-10 12:06:10|6747.6|6744.8|6749.3|6746.5|6750.1|6747.3|6747.6|6744.8|0
1615377980000|2021-03-10 12:06:20|6749.6|6746.8|6749.6|6746.8|6750.1|6747.3|6749.6|6746.8|0
1615377990000|2021-03-10 12:06:30|6749.3|6746.5|6749.6|6746.8|6749.6|6746.8|6749.3|6746.5|0
1615378000000|2021-03-10 12:06:40|6749.9|6747.1|6750.4|6747.6|6750.4|6747.6|6749.9|6747.1|0
1615378010000|2021-03-10 12:06:50|6750.6|6747.8|6750.6|6747.8|6750.6|6747.8|6750.1|6747.3|1
1615378020000|2021-03-10 12:07:00|6749.6|6746.8|6750.3|6747.5|6750.6|6747.8|6749.6|6746.8|44
1615378030000|2021-03-10 12:07:10|6749.8|6747|6748.6|6745.8|6749.8|6747|6748.6|6745.8|8
1615378040000|2021-03-10 12:07:20|6750.1|6747.3|6749.1|6746.3|6750.1|6747.3|6749.1|6746.3|4
1615378050000|2021-03-10 12:07:30|6749.3|6746.5|6749.6|6746.8|6749.6|6746.8|6748.8|6746|0
1615378080000|2021-03-10 12:08:00|6749.9|6747.1|6749.6|6746.8|6749.9|6747.1|6749.6|6746.8|1
1615378090000|2021-03-10 12:08:10|6748.6|6745.8|6748.6|6745.8|6749.3|6746.5|6748.6|6745.8|35
1615378120000|2021-03-10 12:08:40|6747.6|6744.8|6747.6|6744.8|6747.6|6744.8|6747.6|6744.8|9
1615378130000|2021-03-10 12:08:50|6748.1|6745.3|6748.1|6745.3|6748.1|6745.3|6747.6|6744.8|1
1615378140000|2021-03-10 12:09:00|6748.4|6745.6|6748.8|6746|6748.8|6746|6748.4|6745.6|1
1615378150000|2021-03-10 12:09:10|6748.6|6745.8|6748.6|6745.8|6748.6|6745.8|6748.6|6745.8|0
1615378160000|2021-03-10 12:09:20|6748.5|6745.7|6747.6|6744.8|6748.5|6745.7|6747.6|6744.8|1
1615378170000|2021-03-10 12:09:30|6747.4|6744.6|6746.6|6743.8|6747.4|6744.6|6746.3|6743.5|12
1615378180000|2021-03-10 12:09:40|6747.4|6744.6|6747.4|6744.6|6747.4|6744.6|6747.4|6744.6|1
1615378190000|2021-03-10 12:09:50|6747.3|6744.5|6747.1|6744.3|6747.6|6744.8|6746.8|6744|2
1615378200000|2021-03-10 12:10:00|6747.3|6744.5|6747.8|6745|6748.4|6745.6|6747|6744.2|5
1615378210000|2021-03-10 12:10:10|6748.1|6745.3|6746.6|6743.8|6748.1|6745.3|6746.1|6743.3|36
1615378220000|2021-03-10 12:10:20|6746.9|6744.1|6747.6|6744.8|6747.6|6744.8|6746.9|6744.1|2
1615378230000|2021-03-10 12:10:30|6747.3|6744.5|6747.3|6744.5|6747.3|6744.5|6747.3|6744.5|2
1615378240000|2021-03-10 12:10:40|6747.6|6744.8|6747.3|6744.5|6747.6|6744.8|6747.1|6744.3|0
1615378250000|2021-03-10 12:10:50|6747.6|6744.8|6747.6|6744.8|6747.6|6744.8|6747.3|6744.5|0
1615378260000|2021-03-10 12:11:00|6747.3|6744.5|6747.6|6744.8|6747.6|6744.8|6747.3|6744.5|0
1615378270000|2021-03-10 12:11:10|6747.8|6745|6749.4|6746.6|6749.4|6746.6|6747.8|6745|3
1615378280000|2021-03-10 12:11:20|6749.6|6746.8|6750.6|6747.8|6750.6|6747.8|6749.6|6746.8|3
1615378290000|2021-03-10 12:11:30|6750.4|6747.6|6750.1|6747.3|6750.4|6747.6|6750.1|6747.3|15
1615378300000|2021-03-10 12:11:40|6750.6|6747.8|6750.6|6747.8|6750.6|6747.8|6749.6|6746.8|20
1615378310000|2021-03-10 12:11:50|6750.8|6748|6749|6746.2|6750.8|6748|6749|6746.2|223
1615378320000|2021-03-10 12:12:00|6748.6|6745.8|6748.8|6746|6749.6|6746.8|6748.6|6745.8|5
1615378330000|2021-03-10 12:12:10|6749.1|6746.3|6749.1|6746.3|6749.1|6746.3|6748.8|6746|5
1615378340000|2021-03-10 12:12:20|6748.8|6746|6748.8|6746|6748.8|6746|6748.8|6746|0
1615378350000|2021-03-10 12:12:30|6748.6|6745.8|6748.8|6746|6748.8|6746|6748.6|6745.8|1
1615378360000|2021-03-10 12:12:40|6748.6|6745.8|6748.6|6745.8|6748.6|6745.8|6748.6|6745.8|0
1615378370000|2021-03-10 12:12:50|6749.4|6746.6|6749.6|6746.8|6749.6|6746.8|6749.1|6746.3|2
1615378380000|2021-03-10 12:13:00|6749.8|6747|6750.6|6747.8|6750.6|6747.8|6749.8|6747|12
1615378390000|2021-03-10 12:13:10|6750.8|6748|6752.6|6749.8|6752.6|6749.8|6750.8|6748|39
1615378400000|2021-03-10 12:13:20|6753.4|6750.6|6754.6|6751.8|6754.6|6751.8|6753.4|6750.6|8
1615378410000|2021-03-10 12:13:30|6754|6751.2|6752.6|6749.8|6754|6751.2|6752.6|6749.8|45
1615378420000|2021-03-10 12:13:40|6753.1|6750.3|6753.1|6750.3|6753.1|6750.3|6752.8|6750|0
1615378430000|2021-03-10 12:13:50|6753.6|6750.8|6753.8|6751|6754.4|6751.6|6753.6|6750.8|11
1615378440000|2021-03-10 12:14:00|6754.1|6751.3|6754.3|6751.5|6754.6|6751.8|6754.1|6751.3|5
1615378450000|2021-03-10 12:14:10|6753.8|6751|6756.8|6754|6758.4|6755.6|6753.8|6751|96
1615378460000|2021-03-10 12:14:20|6757.1|6754.3|6757.8|6755|6757.9|6755.1|6756.8|6754|1
1615378470000|2021-03-10 12:14:30|6757.6|6754.8|6759.1|6756.3|6759.4|6756.6|6757.6|6754.8|61
1615378480000|2021-03-10 12:14:40|6758.8|6756|6758.3|6755.5|6759.1|6756.3|6758.1|6755.3|13
1615378490000|2021-03-10 12:14:50|6758.6|6755.8|6758.3|6755.5|6758.8|6756|6758.3|6755.5|127
1615378500000|2021-03-10 12:15:00|6758.6|6755.8|6757.6|6754.8|6760.6|6757.8|6756.6|6753.8|176
1615378510000|2021-03-10 12:15:10|6757.3|6754.5|6759.3|6756.5|6759.6|6756.8|6756.3|6753.5|22
1615378520000|2021-03-10 12:15:20|6759.6|6756.8|6759.1|6756.3|6759.6|6756.8|6758.6|6755.8|11
1615378530000|2021-03-10 12:15:30|6759.3|6756.5|6759.3|6756.5|6760.1|6757.3|6759.3|6756.5|4
1615378540000|2021-03-10 12:15:40|6759.6|6756.8|6759.6|6756.8|6759.6|6756.8|6759.3|6756.5|6
1615378560000|2021-03-10 12:16:00|6759.8|6757|6759.6|6756.8|6760.4|6757.6|6759.6|6756.8|3
1615378570000|2021-03-10 12:16:10|6759.3|6756.5|6759.6|6756.8|6759.6|6756.8|6759.3|6756.5|8
1615378580000|2021-03-10 12:16:20|6759.3|6756.5|6759.6|6756.8|6759.6|6756.8|6759.1|6756.3|2
1615378590000|2021-03-10 12:16:30|6759|6756.2|6756.3|6753.5|6759.1|6756.3|6756.3|6753.5|85
1615378600000|2021-03-10 12:16:40|6755.8|6753|6756.6|6753.8|6757.1|6754.3|6755.8|6753|3
1615378610000|2021-03-10 12:16:50|6756.3|6753.5|6754.8|6752|6756.3|6753.5|6754.8|6752|15
1615378620000|2021-03-10 12:17:00|6755.8|6753|6753.8|6751|6755.8|6753|6753.8|6751|6
1615378630000|2021-03-10 12:17:10|6754.1|6751.3|6754.8|6752|6755.1|6752.3|6753.8|6751|8
1615378640000|2021-03-10 12:17:20|6755.1|6752.3|6755.3|6752.5|6755.6|6752.8|6755.1|6752.3|1
1615378650000|2021-03-10 12:17:30|6755.8|6753|6757.1|6754.3|6757.1|6754.3|6755.6|6752.8|9
1615378660000|2021-03-10 12:17:40|6757.3|6754.5|6756.8|6754|6757.3|6754.5|6756.8|6754|0
1615378670000|2021-03-10 12:17:50|6755.8|6753|6755.3|6752.5|6756.6|6753.8|6755.3|6752.5|3
1615378680000|2021-03-10 12:18:00|6755.6|6752.8|6755.3|6752.5|6755.6|6752.8|6755.3|6752.5|2
1615378690000|2021-03-10 12:18:10|6755.6|6752.8|6755.3|6752.5|6755.6|6752.8|6754.8|6752|3
1615378700000|2021-03-10 12:18:20|6755.6|6752.8|6756.3|6753.5|6757.3|6754.5|6755.6|6752.8|13
1615378710000|2021-03-10 12:18:30|6756.6|6753.8|6756|6753.2|6757.1|6754.3|6755.8|6753|18
1615378720000|2021-03-10 12:18:40|6756.3|6753.5|6757.9|6755.1|6758.6|6755.8|6756.3|6753.5|25
1615378730000|2021-03-10 12:18:50|6757.6|6754.8|6757.3|6754.5|6758.3|6755.5|6757.3|6754.5|3
1615378740000|2021-03-10 12:19:00|6757.6|6754.8|6757.6|6754.8|6757.6|6754.8|6756.8|6754|2
1615378750000|2021-03-10 12:19:10|6756.8|6754|6756.3|6753.5|6756.8|6754|6756.3|6753.5|257
1615378760000|2021-03-10 12:19:20|6755.8|6753|6757.3|6754.5|6757.3|6754.5|6754.8|6752|58
1615378770000|2021-03-10 12:19:30|6758.2|6755.4|6758.8|6756|6759.1|6756.3|6757.3|6754.5|40
1615378780000|2021-03-10 12:19:40|||||||||1
1615378790000|2021-03-10 12:19:50|6757.8|6755|6758.3|6755.5|6758.3|6755.5|6757.8|6755|10
1615378800000|2021-03-10 12:20:00|6758.6|6755.8|6757.8|6755|6758.8|6756|6757.8|6755|13
1615378810000|2021-03-10 12:20:10|6758.3|6755.5|6760.6|6757.8|6760.6|6757.8|6757.8|6755|27
1615378820000|2021-03-10 12:20:20|6760.3|6757.5|6760.3|6757.5|6760.6|6757.8|6759.8|6757|7
1615378830000|2021-03-10 12:20:30|6760.8|6758|6759.8|6757|6760.8|6758|6758.8|6756|111
1615378840000|2021-03-10 12:20:40|6759.4|6756.6|6759.3|6756.5|6760.8|6758|6758.3|6755.2|334
1615378850000|2021-03-10 12:20:50|6758.8|6756|6757.4|6754.6|6758.8|6756|6757.4|6754.6|18
1615378860000|2021-03-10 12:21:00|6756.6|6753.8|6758.6|6755.8|6758.6|6755.8|6756.3|6753.5|40
1615378870000|2021-03-10 12:21:10|6759.1|6756.3|6759.8|6757|6759.8|6757|6758.6|6755.8|16
1615378880000|2021-03-10 12:21:20|6759.3|6756.5|6757.8|6755|6759.6|6756.8|6757.6|6754.8|13
1615378890000|2021-03-10 12:21:30|6757.6|6754.8|6757.8|6755|6757.8|6755|6757.6|6754.8|23
1615378900000|2021-03-10 12:21:40|6758.3|6755.5|6758.6|6755.8|6758.6|6755.8|6758.3|6755.5|1
1615378910000|2021-03-10 12:21:50|6758|6755.2|6758.1|6755.3|6758.1|6755.3|6757.6|6754.8|4
1615378920000|2021-03-10 12:22:00|6757.8|6755|6757.6|6754.8|6758.1|6755.3|6757.6|6754.8|0
1615378930000|2021-03-10 12:22:10|6757.9|6755.1|6758.3|6755.5|6758.6|6755.8|6757.6|6754.8|0
1615378940000|2021-03-10 12:22:20|6758.4|6755.6|6757.6|6754.8|6758.6|6755.8|6757.6|6754.8|3
1615378950000|2021-03-10 12:22:30|6756.8|6754|6756.8|6754|6756.8|6754|6756.8|6754|10
1615378980000|2021-03-10 12:23:00|6757.6|6754.8|6756.8|6754|6758.6|6755.8|6756.8|6754|26
1615378990000|2021-03-10 12:23:10|6756.4|6753.6|6756.6|6753.8|6756.6|6753.8|6756.1|6753.3|13
1615379000000|2021-03-10 12:23:20|6757.6|6754.8|6757.3|6754.5|6757.6|6754.8|6757.3|6754.5|10
1615379010000|2021-03-10 12:23:30|6756.8|6754|6757.6|6754.8|6758.1|6755.3|6756.8|6754|1
1615379020000|2021-03-10 12:23:40|6757.1|6754.3|6757.6|6754.8|6757.6|6754.8|6757.1|6754.3|1
1615379030000|2021-03-10 12:23:50|6758.1|6755.3|6758.1|6755.3|6758.4|6755.6|6758.1|6755.3|1
1615379040000|2021-03-10 12:24:00|6758.4|6755.6|6757.8|6755|6758.6|6755.8|6757.8|6755|1
1615379050000|2021-03-10 12:24:10|6757.6|6754.8|6757.6|6754.8|6757.6|6754.8|6757.1|6754.3|1
1615379060000|2021-03-10 12:24:20|6758.3|6755.5|6757.6|6754.8|6758.3|6755.5|6757.6|6754.8|11
1615379070000|2021-03-10 12:24:30|6757|6754.2|6754.3|6751.5|6757|6754.2|6753.8|6751|43
1615379080000|2021-03-10 12:24:40|6753.6|6750.8|6753.6|6750.8|6755.1|6752.3|6753.3|6750.5|28
1615379090000|2021-03-10 12:24:50|6754.1|6751.3|6753.3|6750.5|6754.1|6751.3|6753.3|6750.5|5
1615379100000|2021-03-10 12:25:00|6753.6|6750.8|6755.6|6752.8|6755.6|6752.8|6753.3|6750.5|8
1615379110000|2021-03-10 12:25:10|6755.4|6752.6|6754.8|6752|6755.6|6752.8|6754.8|6752|2
1615379120000|2021-03-10 12:25:20|6754.3|6751.5|6753.1|6750.3|6754.3|6751.5|6752.8|6750|3
1615379130000|2021-03-10 12:25:30|6753.6|6750.8|6753.3|6750.5|6753.6|6750.8|6753.3|6750.5|2
1615379140000|2021-03-10 12:25:40|6753.6|6750.8|6754.6|6751.8|6754.6|6751.8|6753.6|6750.8|1
1615379150000|2021-03-10 12:25:50|6754.3|6751.5|6753.8|6751|6754.3|6751.5|6753.8|6751|0
1615379160000|2021-03-10 12:26:00|6754.6|6751.8|6754.1|6751.3|6754.6|6751.8|6753.8|6751|4
1615379170000|2021-03-10 12:26:10|6754.6|6751.8|6756.6|6753.8|6756.6|6753.8|6754.6|6751.8|10
1615379180000|2021-03-10 12:26:20|6756.9|6754.1|6756.8|6754|6757.3|6754.5|6756.6|6753.8|4
1615379190000|2021-03-10 12:26:30|6756.6|6753.8|6756.8|6754|6756.8|6754|6756.6|6753.8|14
1615379200000|2021-03-10 12:26:40|6756.4|6753.6|6755.6|6752.8|6756.4|6753.6|6755.6|6752.8|5
1615379210000|2021-03-10 12:26:50|6755.3|6752.5|6754.4|6751.6|6755.3|6752.5|6753.8|6751|7
1615379220000|2021-03-10 12:27:00|6754.8|6752|6754.8|6752|6755.4|6752.6|6754.8|6752|8
1615379230000|2021-03-10 12:27:10|6755.3|6752.5|6754.3|6751.5|6755.3|6752.5|6754.3|6751.5|1
1615379240000|2021-03-10 12:27:20|6754.6|6751.8|6754.6|6751.8|6754.6|6751.8|6754.6|6751.8|2
1615379250000|2021-03-10 12:27:30|6754.8|6752|6755.1|6752.3|6755.1|6752.3|6754.8|6752|3
1615379260000|2021-03-10 12:27:40|6754.8|6752|6756.1|6753.3|6756.6|6753.8|6754.6|6751.8|74
1615379270000|2021-03-10 12:27:50|6755.8|6753|6755.6|6752.8|6755.8|6753|6755.6|6752.8|0
1615379280000|2021-03-10 12:28:00|6756.1|6753.3|6755.9|6753.1|6756.1|6753.3|6755.8|6753|1
1615379290000|2021-03-10 12:28:10|6755.6|6752.8|6756.6|6753.8|6756.6|6753.8|6755.2|6752.4|10
1615379310000|2021-03-10 12:28:30|6756.1|6753.3|6756.1|6753.3|6756.1|6753.3|6756.1|6753.3|6
1615379330000|2021-03-10 12:28:50|6755.6|6752.8|6754.6|6751.8|6755.6|6752.8|6754.6|6751.8|1
1615379340000|2021-03-10 12:29:00|6754.9|6752.1|6755.9|6753.1|6755.9|6753.1|6754.8|6752|6
1615379350000|2021-03-10 12:29:10|6756.4|6753.6|6756.6|6753.8|6756.6|6753.8|6756.4|6753.6|0
1615379360000|2021-03-10 12:29:20|6756.3|6753.5|6756.1|6753.3|6756.3|6753.5|6756.1|6753.3|3
1615379370000|2021-03-10 12:29:30|6755.9|6753.1|6756.6|6753.8|6756.6|6753.8|6755.9|6753.1|18
1615379380000|2021-03-10 12:29:40|6755.9|6753.1|6755.1|6752.3|6755.9|6753.1|6754.8|6752|16
1615379390000|2021-03-10 12:29:50|6755.4|6752.6|6756.1|6753.3|6756.1|6753.3|6755.1|6752.3|4
1615379400000|2021-03-10 12:30:00|6755.9|6753.1|6753.4|6750.6|6755.9|6753.1|6753.1|6750.3|15
1615379410000|2021-03-10 12:30:10|6751.6|6748.8|6750.8|6748|6751.6|6748.8|6749.8|6747|164
1615379420000|2021-03-10 12:30:20|||||||||62
1615379430000|2021-03-10 12:30:30|6752.3|6749.5|6752.6|6749.8|6753.4|6750.6|6752.3|6749.5|87
1615379440000|2021-03-10 12:30:40|6752.9|6750.1|6753.6|6750.8|6753.7|6750.9|6752.6|6749.8|1
1615379450000|2021-03-10 12:30:50|6752.8|6750|6753.9|6751.1|6754.1|6751.3|6752.6|6749.8|48
1615379460000|2021-03-10 12:31:00|6753.6|6750.8|6755.1|6752.3|6755.4|6752.6|6753.6|6750.8|2
1615379470000|2021-03-10 12:31:10|6754.6|6751.8|6754.6|6751.8|6754.6|6751.8|6754.6|6751.8|1
1615379480000|2021-03-10 12:31:20|6755.4|6752.6|6755.1|6752.3|6755.4|6752.6|6754.6|6751.8|2
1615379490000|2021-03-10 12:31:30|6754.8|6752|6754.9|6752.1|6754.9|6752.1|6754.6|6751.8|2
1615379500000|2021-03-10 12:31:40|6755.2|6752.4|6755.5|6752.7|6756.4|6753.6|6755.2|6752.4|20
1615379510000|2021-03-10 12:31:50|6754.8|6752|6755.1|6752.3|6755.1|6752.3|6754.8|6752|4
1615379520000|2021-03-10 12:32:00|6754.6|6751.8|6752.6|6749.8|6754.6|6751.8|6752.6|6749.8|25
1615379530000|2021-03-10 12:32:10|6752.9|6750.1|6755.6|6752.8|6755.6|6752.8|6752.9|6750.1|5
1615379540000|2021-03-10 12:32:20|6755.8|6753|6756.1|6753.3|6756.1|6753.3|6755.6|6752.8|11
1615379550000|2021-03-10 12:32:30|6755.8|6753|6755.6|6752.8|6756.1|6753.3|6755.6|6752.8|1
1615379560000|2021-03-10 12:32:40|6755.9|6753.1|6758.4|6755.6|6758.4|6755.6|6755.6|6752.8|74
1615379570000|2021-03-10 12:32:50|6759.1|6756.3|6760.1|6757.3|6763.4|6760.6|6759.1|6756|779
1615379580000|2021-03-10 12:33:00|6760.6|6757.8|6760.2|6757.4|6760.6|6757.8|6759.6|6756.8|40
1615379590000|2021-03-10 12:33:10|6760.6|6757.8|6763.1|6760.3|6763.6|6760.8|6760.6|6757.8|61
1615379600000|2021-03-10 12:33:20|6763.4|6760.6|6762.6|6759.8|6763.6|6760.8|6760.9|6758.1|34
1615379610000|2021-03-10 12:33:30|6762.4|6759.6|6761.3|6758.5|6762.6|6759.8|6761.1|6758.3|29
1615379620000|2021-03-10 12:33:40|6761.1|6758.3|6759.1|6756.3|6761.1|6758.3|6759.1|6756.3|1
1615379630000|2021-03-10 12:33:50|6759.6|6756.8|6759.9|6757.1|6760.1|6757.3|6759.3|6756.5|0
1615379640000|2021-03-10 12:34:00|6759.6|6756.8|6760.9|6758.1|6760.9|6758.1|6759.6|6756.8|4
1615379650000|2021-03-10 12:34:10|6761.4|6758.6|6760.9|6758.1|6761.4|6758.6|6760.6|6757.8|8
1615379660000|2021-03-10 12:34:20|6762.4|6759.6|6763.4|6760.6|6763.4|6760.6|6761.6|6758.8|27
1615379670000|2021-03-10 12:34:30|6763.1|6760.3|6763.2|6760.4|6763.8|6761|6763.1|6760.3|53
1615379680000|2021-03-10 12:34:40|6763.1|6760.3|6762.1|6759.3|6763.6|6760.8|6761.3|6758.5|23
1615379690000|2021-03-10 12:34:50|6762.6|6759.8|6763.1|6760.3|6763.1|6760.3|6762.6|6759.8|0
1615379700000|2021-03-10 12:35:00|6763.4|6760.6|6760.8|6758|6763.6|6760.8|6760.8|6758|23
1615379710000|2021-03-10 12:35:10|6760.4|6757.6|6760.3|6757.5|6760.6|6757.8|6759.1|6756.3|7
1615379720000|2021-03-10 12:35:20|6759.6|6756.8|6760.6|6757.8|6760.6|6757.8|6759.6|6756.8|0
1615379730000|2021-03-10 12:35:30|6760.3|6757.5|6760.6|6757.8|6760.8|6758|6759.8|6757|26
1615379740000|2021-03-10 12:35:40|6760|6757.2|6758.6|6755.8|6760.8|6758|6758.6|6755.8|42
1615379750000|2021-03-10 12:35:50|6758.1|6755.3|6758.1|6755.3|6758.4|6755.6|6756.6|6753.8|34
1615379760000|2021-03-10 12:36:00|6758.4|6755.6|6759.1|6756.3|6759.1|6756.3|6757.8|6755|4
1615379770000|2021-03-10 12:36:10|6759.9|6757.1|6760.1|6757.3|6760.4|6757.6|6759.8|6757|1
1615379780000|2021-03-10 12:36:20|6759.8|6757|6760.8|6758|6760.8|6758|6759.8|6757|14
1615379790000|2021-03-10 12:36:30|||||||||4
1615379800000|2021-03-10 12:36:40|6760.6|6757.8|6760.4|6757.6|6760.6|6757.8|6760.1|6757.3|18
1615379810000|2021-03-10 12:36:50|6760.8|6758|6760.3|6757.5|6760.8|6758|6759.8|6757|3
1615379820000|2021-03-10 12:37:00|6760.6|6757.8|6760.8|6758|6760.8|6758|6760.6|6757.8|16
1615379830000|2021-03-10 12:37:10|||||||||3
1615379840000|2021-03-10 12:37:20|||||||||9
1615379850000|2021-03-10 12:37:30|||||||||6
1615379860000|2021-03-10 12:37:40|6761.4|6758.6|6763.4|6760.6|6763.4|6760.6|6761.4|6758.6|13
1615379870000|2021-03-10 12:37:50|6763.6|6760.8|6763.6|6760.8|6763.6|6760.8|6762.6|6759.8|7
1615379880000|2021-03-10 12:38:00|6763.8|6761|6761.4|6758.6|6763.8|6761|6760.8|6758|92
1615379890000|2021-03-10 12:38:10|6761.1|6758.3|6761.6|6758.8|6761.6|6758.8|6761.1|6758.3|1
1615379900000|2021-03-10 12:38:20|||||||||15
1615379910000|2021-03-10 12:38:30|6761|6758.2|6763.1|6760.3|6763.1|6760.3|6760.6|6757.8|42
1615379920000|2021-03-10 12:38:40|6762.6|6759.8|6762.1|6759.3|6762.6|6759.8|6762.1|6759.3|18
1615379930000|2021-03-10 12:38:50|6762.4|6759.6|6762.1|6759.3|6762.4|6759.6|6762.1|6759.3|1
1615379940000|2021-03-10 12:39:00|6762.6|6759.8|6766.4|6763.6|6766.4|6763.6|6762.3|6759.5|56
1615379950000|2021-03-10 12:39:10|6766.1|6763.3|6766.1|6763.3|6766.4|6763.6|6765.6|6762.8|5
1615379960000|2021-03-10 12:39:20|6766.4|6763.6|6766.4|6763.6|6766.4|6763.6|6765.9|6763.1|13
1615379970000|2021-03-10 12:39:30|6766.6|6763.8|6766.6|6763.8|6767.1|6764.3|6766.6|6763.8|3
1615379980000|2021-03-10 12:39:40|6766.9|6764.1|6768.1|6765.3|6768.1|6765.3|6766.9|6764.1|107
1615379990000|2021-03-10 12:39:50|6767.6|6764.8|6768.9|6766.1|6769.4|6766.6|6766.9|6764.1|72
1615380000000|2021-03-10 12:40:00|6768.6|6765.8|6768.1|6765.3|6768.6|6765.8|6766.4|6763.6|32
1615380010000|2021-03-10 12:40:10|6768.6|6765.8|6768.3|6765.5|6768.6|6765.8|6767.6|6764.8|7
1615380020000|2021-03-10 12:40:20|6768.4|6765.6|6769.1|6766.3|6769.4|6766.6|6768.4|6765.6|14
1615380030000|2021-03-10 12:40:30|6769.4|6766.6|6768.9|6766.1|6769.4|6766.6|6768.6|6765.8|3
1615380040000|2021-03-10 12:40:40|6769.4|6766.6|6769.1|6766.3|6769.4|6766.6|6768.6|6765.8|4
1615380050000|2021-03-10 12:40:50|6768.6|6765.8|6769.4|6766.6|6769.4|6766.6|6768.6|6765.8|0
1615380060000|2021-03-10 12:41:00|6769.2|6766.4|6770.6|6767.8|6770.6|6767.8|6769.1|6766.3|11
1615380070000|2021-03-10 12:41:10|6770.1|6767.3|6770.3|6767.5|6770.6|6767.8|6769.9|6767.1|55
1615380080000|2021-03-10 12:41:20|6770.1|6767.3|6768.6|6765.8|6770.1|6767.3|6768.6|6765.8|12
1615380090000|2021-03-10 12:41:30|6769.1|6766.3|6770.1|6767.3|6770.1|6767.3|6769.1|6766.3|79
1615380100000|2021-03-10 12:41:40|6769.8|6767|6769.9|6767.1|6770.1|6767.3|6769.6|6766.8|0
1615380110000|2021-03-10 12:41:50|6769.6|6766.8|6769.1|6766.3|6769.6|6766.8|6768.6|6765.8|31
1615380120000|2021-03-10 12:42:00|6768.8|6766|6768.8|6766|6768.8|6766|6768.6|6765.8|27
1615380130000|2021-03-10 12:42:10|6769.1|6766.3|6769.1|6766.3|6769.9|6767.1|6768.6|6765.8|10
1615380140000|2021-03-10 12:42:20|6769.6|6766.8|6769.1|6766.3|6769.6|6766.8|6768.8|6766|1
1615380150000|2021-03-10 12:42:30|6768.6|6765.8|6766.1|6763.3|6768.6|6765.8|6765.8|6763|41
1615380160000|2021-03-10 12:42:40|6766.7|6763.9|6766.3|6763.5|6767.1|6764.3|6766.3|6763.5|1
1615380170000|2021-03-10 12:42:50|6767.3|6764.5|6767.3|6764.5|6767.6|6764.8|6766.8|6764|5
1615380180000|2021-03-10 12:43:00|6767.6|6764.8|6769.1|6766.3|6769.3|6766.5|6767.6|6764.8|5
1615380190000|2021-03-10 12:43:10|6769.6|6766.8|6769.3|6766.5|6769.6|6766.8|6769.3|6766.5|1
1615380200000|2021-03-10 12:43:20|6769.6|6766.8|6769.3|6766.5|6769.6|6766.8|6768.8|6766|1
1615380210000|2021-03-10 12:43:30|6769.1|6766.3|6768.8|6766|6769.3|6766.5|6768.8|6766|8
1615380220000|2021-03-10 12:43:40|6769.1|6766.3|6768.8|6766|6769.6|6766.8|6768.8|6766|27
1615380230000|2021-03-10 12:43:50|6768.6|6765.8|6768.4|6765.6|6768.6|6765.8|6768.1|6765.3|4
1615380240000|2021-03-10 12:44:00|6768.6|6765.8|6768.3|6765.5|6768.6|6765.8|6768.3|6765.5|25
1615380250000|2021-03-10 12:44:10|6767.8|6765|6768.4|6765.6|6768.4|6765.6|6767.8|6765|2
1615380260000|2021-03-10 12:44:20|6768.1|6765.3|6768.5|6765.7|6769.6|6766.8|6768.1|6765.3|3
1615380270000|2021-03-10 12:44:30|6768.3|6765.5|6769.1|6766.3|6769.4|6766.6|6768.3|6765.5|4
1615380280000|2021-03-10 12:44:40|6768.6|6765.8|6769.8|6767|6770.1|6767.3|6768.6|6765.8|52
1615380290000|2021-03-10 12:44:50|6769.6|6766.8|6769.1|6766.3|6769.6|6766.8|6769.1|6766.3|2
1615380300000|2021-03-10 12:45:00|6769.3|6766.5|6769.6|6766.8|6770.1|6767.3|6768.6|6765.8|48
1615380310000|2021-03-10 12:45:10|6769.8|6767|6770.1|6767.3|6770.1|6767.3|6769.8|6767|1
1615380320000|2021-03-10 12:45:20|6770.6|6767.8|6769.8|6767|6770.8|6768|6769.8|6767|7
1615380330000|2021-03-10 12:45:30|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|11
1615380340000|2021-03-10 12:45:40|6770.1|6767.3|6769.6|6766.8|6770.1|6767.3|6769.6|6766.8|3
1615380350000|2021-03-10 12:45:50|||||||||7
1615380360000|2021-03-10 12:46:00|6769.8|6767|6770.3|6767.5|6770.3|6767.5|6769.6|6766.8|15
1615380370000|2021-03-10 12:46:10|6769.8|6767|6769.8|6767|6769.8|6767|6769.8|6767|21
1615380380000|2021-03-10 12:46:20|6770.1|6767.3|6767.4|6764.6|6770.1|6767.3|6766.8|6764|33
1615380390000|2021-03-10 12:46:30|6767.6|6764.8|6768.1|6765.3|6768.6|6765.8|6766.8|6764|22
1615380400000|2021-03-10 12:46:40|6767.8|6765|6766.8|6764|6767.8|6765|6766.8|6764|10
1615380410000|2021-03-10 12:46:50|6767.4|6764.6|6766.6|6763.8|6767.8|6765|6766.6|6763.8|47
1615380420000|2021-03-10 12:47:00|6766.8|6764|6767.6|6764.8|6767.6|6764.8|6765.8|6763|29
1615380430000|2021-03-10 12:47:10|6767.3|6764.5|6767.1|6764.3|6767.3|6764.5|6765.8|6763|15
1615380440000|2021-03-10 12:47:20|6767.3|6764.5|6765.8|6763|6767.8|6765|6765.8|6763|553
1615380450000|2021-03-10 12:47:30|6767.1|6764.3|6766.6|6763.8|6767.6|6764.8|6766.6|6763.8|70
1615380460000|2021-03-10 12:47:40|6767.1|6764.3|6766.8|6764|6767.1|6764.3|6766.8|6764|0
1615380480000|2021-03-10 12:48:00|6766.6|6763.8|6766.1|6763.3|6767.6|6764.8|6765.8|6763|18
1615380490000|2021-03-10 12:48:10|6766.6|6763.8|6767.1|6764.3|6767.1|6764.3|6766.3|6763.5|1
1615380500000|2021-03-10 12:48:20|6767.9|6765.1|6767.3|6764.5|6768.1|6765.3|6767.3|6764.5|10
1615380510000|2021-03-10 12:48:30|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|0
1615380520000|2021-03-10 12:48:40|6766.8|6764|6767.1|6764.3|6767.1|6764.3|6766.8|6764|3
1615380530000|2021-03-10 12:48:50|6767.6|6764.8|6767.3|6764.5|6767.6|6764.8|6767.3|6764.5|0
1615380540000|2021-03-10 12:49:00|6767.1|6764.3|6767.1|6764.3|6767.6|6764.8|6766.6|6763.8|11
1615380550000|2021-03-10 12:49:10|6766.9|6764.1|6767.1|6764.3|6767.1|6764.3|6766.6|6763.8|0
1615380560000|2021-03-10 12:49:20|6766.9|6764.1|6767.1|6764.3|6767.4|6764.6|6765.8|6763|4
1615380570000|2021-03-10 12:49:30|6766.8|6764|6767.1|6764.3|6767.1|6764.3|6765.8|6763|24
1615380580000|2021-03-10 12:49:40|6766.8|6764|6766.1|6763.3|6767.4|6764.6|6765.8|6763|1
1615380590000|2021-03-10 12:49:50|6765.8|6763|6767.1|6764.3|6767.1|6764.3|6765.8|6763|1
1615380600000|2021-03-10 12:50:00|6767.4|6764.6|6768.1|6765.3|6768.6|6765.8|6767.4|6764.6|57
1615380610000|2021-03-10 12:50:10|6767.8|6765|6768.6|6765.8|6768.8|6766|6767.6|6764.8|4
1615380620000|2021-03-10 12:50:20|6768.8|6766|6768.4|6765.6|6768.8|6766|6767.6|6764.8|212
1615380630000|2021-03-10 12:50:30|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|6767.1|6764.3|2
1615380640000|2021-03-10 12:50:40|6768.6|6765.8|6769.1|6766.3|6769.4|6766.6|6768.6|6765.8|8
1615380650000|2021-03-10 12:50:50|6768.6|6765.8|6769.1|6766.3|6769.1|6766.3|6768.6|6765.8|101
1615380660000|2021-03-10 12:51:00|6768.4|6765.6|6767|6764.2|6768.4|6765.6|6767|6764.2|109
1615380670000|2021-03-10 12:51:10|6767.7|6764.9|6767.9|6765.1|6768.4|6765.6|6767.4|6764.6|13
1615380680000|2021-03-10 12:51:20|6767.6|6764.8|6768.2|6765.4|6768.2|6765.4|6767.2|6764.4|1
1615380690000|2021-03-10 12:51:30|6768.4|6765.6|6768.4|6765.6|6769.4|6766.6|6768.4|6765.6|6
1615380700000|2021-03-10 12:51:40|6768.9|6766.1|6768.7|6765.9|6768.9|6766.1|6768.4|6765.6|9
1615380710000|2021-03-10 12:51:50|6768.2|6765.4|6769|6766.2|6769|6766.2|6767.4|6764.6|13
1615380720000|2021-03-10 12:52:00|6769.2|6766.4|6768.7|6765.9|6769.4|6766.6|6767.9|6765.1|11
1615380730000|2021-03-10 12:52:10|6768.6|6765.8|6767.9|6765.1|6768.9|6766.1|6767.9|6765.1|1
1615380740000|2021-03-10 12:52:20|6768.2|6765.4|6766.4|6763.6|6768.2|6765.4|6766.4|6763.6|42
1615380760000|2021-03-10 12:52:40|6766.7|6763.9|6767.4|6764.6|6767.4|6764.6|6765.8|6763|34
1615380770000|2021-03-10 12:52:50|6767.7|6764.9|6768.4|6765.6|6768.4|6765.6|6767.7|6764.9|3
1615380780000|2021-03-10 12:53:00|6768.7|6765.9|6768.4|6765.6|6768.7|6765.9|6768.4|6765.6|4
1615380790000|2021-03-10 12:53:10|6768.1|6765.3|6767.9|6765.1|6768.2|6765.4|6766.4|6763.6|55
1615380800000|2021-03-10 12:53:20|6768.2|6765.4|6767.4|6764.6|6768.2|6765.4|6767.4|6764.6|3
1615380810000|2021-03-10 12:53:30|6766.8|6764|6766.4|6763.6|6767.2|6764.4|6766.4|6763.6|12
1615380820000|2021-03-10 12:53:40|6765.4|6762.6|6766.4|6763.6|6767.4|6764.6|6765.4|6762.6|26
1615380830000|2021-03-10 12:53:50|6766.1|6763.3|6766.4|6763.6|6766.4|6763.6|6766.1|6763.3|1
1615380840000|2021-03-10 12:54:00|6766.1|6763.3|6765.9|6763.1|6766.4|6763.6|6765.9|6763.1|11
1615380850000|2021-03-10 12:54:10|6765.4|6762.6|6765.4|6762.6|6766.4|6763.6|6764.4|6761.6|10
1615380860000|2021-03-10 12:54:20|6764.9|6762.1|6764.4|6761.6|6765.2|6762.4|6764.4|6761.6|6
1615380870000|2021-03-10 12:54:30|6763.9|6761.1|6764.9|6762.1|6765.4|6762.6|6763.8|6761|59
1615380880000|2021-03-10 12:54:40|6764.4|6761.6|6764.7|6761.9|6765|6762.2|6764.4|6761.6|5
1615380890000|2021-03-10 12:54:50|6765.2|6762.4|6765.2|6762.4|6765.7|6762.9|6764.7|6761.9|7
1615380900000|2021-03-10 12:55:00|6766.2|6763.4|6766.2|6763.4|6766.2|6763.4|6766.2|6763.4|7
1615380910000|2021-03-10 12:55:10|6765.7|6762.9|6765.7|6762.9|6765.7|6762.9|6765.7|6762.9|9
1615380920000|2021-03-10 12:55:20|6765.4|6762.6|6764.7|6761.9|6765.5|6762.7|6764.7|6761.9|0
1615380930000|2021-03-10 12:55:30|6764.4|6761.6|6764.7|6761.9|6765.4|6762.6|6764.4|6761.6|3
1615380940000|2021-03-10 12:55:40|6764.4|6761.6|6763.7|6760.9|6764.4|6761.6|6763.4|6760.6|2
1615380950000|2021-03-10 12:55:50|6764|6761.2|6762.2|6759.4|6764.2|6761.4|6762.2|6759.4|8
1615380960000|2021-03-10 12:56:00|6761.9|6759.1|6762.2|6759.4|6762.7|6759.9|6761.9|6759.1|4
1615380970000|2021-03-10 12:56:10|6762.5|6759.7|6762|6759.2|6762.5|6759.7|6761.7|6758.9|1
1615380980000|2021-03-10 12:56:20|6761.7|6758.9|6761|6758.2|6762.2|6759.4|6760.7|6757.9|5
1615380990000|2021-03-10 12:56:30|6761.2|6758.4|6761.2|6758.4|6761.2|6758.4|6760.7|6757.9|6
1615381000000|2021-03-10 12:56:40|6760.9|6758.1|6760.4|6757.6|6760.9|6758.1|6759.4|6756.6|59
1615381010000|2021-03-10 12:56:50|6760|6757.2|6759.7|6756.9|6760|6757.2|6759.4|6756.6|2
1615381020000|2021-03-10 12:57:00|6759.9|6757.1|6760|6757.2|6760.7|6757.9|6759.9|6757.1|3
1615381030000|2021-03-10 12:57:10|6759.4|6756.6|6759.7|6756.9|6759.7|6756.9|6759.4|6756.6|4
1615381040000|2021-03-10 12:57:20|6760|6757.2|6759.7|6756.9|6760|6757.2|6759.4|6756.6|14
1615381050000|2021-03-10 12:57:30|6759.4|6756.6|6759.4|6756.6|6760|6757.2|6759.4|6756.6|1
1615381060000|2021-03-10 12:57:40|6759.7|6756.9|6760.7|6757.9|6761.2|6758.4|6759.4|6756.6|62
1615381070000|2021-03-10 12:57:50|6761|6758.2|6761.5|6758.7|6761.7|6758.9|6761|6758.2|2
1615381080000|2021-03-10 12:58:00|6761.7|6758.9|6761.5|6758.7|6762|6759.2|6761.5|6758.7|7
1615381090000|2021-03-10 12:58:10|6761.7|6758.9|6762.2|6759.4|6762.2|6759.4|6761.2|6758.4|2
1615381100000|2021-03-10 12:58:20|6762.4|6759.6|6763.9|6761.1|6765.2|6762.4|6762.4|6759.6|66
1615381110000|2021-03-10 12:58:30|6763.7|6760.9|6761.4|6758.6|6763.7|6760.9|6761.4|6758.6|8
1615381120000|2021-03-10 12:58:40|6761.7|6758.9|6763.2|6760.4|6763.2|6760.4|6761.4|6758.6|4
1615381130000|2021-03-10 12:58:50|6762.9|6760.1|6762.7|6759.9|6763.2|6760.4|6762.7|6759.9|0
1615381140000|2021-03-10 12:59:00|6762.4|6759.6|6762.2|6759.4|6762.4|6759.6|6761.7|6758.9|4
1615381150000|2021-03-10 12:59:10|6762.7|6759.9|6762.5|6759.7|6762.7|6759.9|6762.2|6759.4|4
1615381160000|2021-03-10 12:59:20|6763|6760.2|6763.4|6760.6|6763.7|6760.9|6763|6760.2|3
1615381170000|2021-03-10 12:59:30|6763.2|6760.4|6763.7|6760.9|6763.7|6760.9|6763.2|6760.4|7
1615381180000|2021-03-10 12:59:40|6764|6761.2|6765.7|6762.9|6765.7|6762.9|6764|6761.2|2
1615381190000|2021-03-10 12:59:50|6765.4|6762.6|6764.7|6761.9|6765.7|6762.9|6764.4|6761.6|1
1615381200000|2021-03-10 13:00:00|6765|6762.2|6764.7|6761.9|6766|6763.2|6763.4|6760.6|36
1615381210000|2021-03-10 13:00:10|6764.9|6762.1|6762.4|6759.6|6765.2|6762.4|6762.4|6759.6|31
1615381220000|2021-03-10 13:00:20|6762.9|6760.1|6763.4|6760.6|6763.7|6760.9|6762.4|6759.6|8
1615381230000|2021-03-10 13:00:30|6762.9|6760.1|6761.9|6759.1|6763.4|6760.6|6761.4|6758.6|28
1615381240000|2021-03-10 13:00:40|6762.4|6759.6|6764.9|6762.1|6765.9|6763.1|6762.4|6759.6|31
1615381250000|2021-03-10 13:00:50|6764.7|6761.9|6767.4|6764.6|6767.4|6764.6|6764.7|6761.9|37
1615381260000|2021-03-10 13:01:00|6767.9|6765.1|6767.7|6764.9|6768.2|6765.4|6767.4|6764.6|8
1615381270000|2021-03-10 13:01:10|6767.9|6765.1|6769.7|6766.9|6771.2|6768.4|6767.9|6765.1|33
1615381280000|2021-03-10 13:01:20|6769.4|6766.6|6767.9|6765.1|6769.9|6767.1|6767.2|6764.4|25
1615381290000|2021-03-10 13:01:30|6768.2|6765.4|6769.9|6767.1|6769.9|6767.1|6767.7|6764.9|6
1615381300000|2021-03-10 13:01:40|6770.4|6767.6|6771.4|6768.6|6771.7|6768.9|6770.4|6767.6|43
1615381310000|2021-03-10 13:01:50|6771.7|6768.9|6770.2|6767.4|6772.2|6769.4|6770.2|6767.4|11
1615381320000|2021-03-10 13:02:00|6770.4|6767.6|6772.2|6769.4|6773.7|6770.9|6770.4|6767.6|10
1615381330000|2021-03-10 13:02:10|6772.4|6769.6|6773.2|6770.4|6773.4|6770.6|6772.4|6769.6|41
1615381340000|2021-03-10 13:02:20|6772.9|6770.1|6773.4|6770.6|6773.9|6771.1|6772.9|6770.1|268
1615381350000|2021-03-10 13:02:30|6773.2|6770.4|6773.7|6770.9|6773.7|6770.9|6772.2|6769.4|18
1615381360000|2021-03-10 13:02:40|6773.2|6770.4|6773.4|6770.6|6773.7|6770.9|6773.2|6770.4|2
1615381370000|2021-03-10 13:02:50|6773.7|6770.9|6775.2|6772.4|6775.4|6772.6|6773.7|6770.9|46
1615381380000|2021-03-10 13:03:00|6775.4|6772.6|6775.9|6773.1|6776.2|6773.4|6775.4|6772.6|38
1615381390000|2021-03-10 13:03:10|6776.2|6773.4|6773.7|6770.9|6776.4|6773.6|6773.7|6770.9|98
1615381400000|2021-03-10 13:03:20|6774.4|6771.6|6774.9|6772.1|6775.2|6772.4|6774.2|6771.4|4
1615381410000|2021-03-10 13:03:30|6775.2|6772.4|6773.9|6771.1|6775.2|6772.4|6772.2|6769.4|162
1615381420000|2021-03-10 13:03:40|6774.4|6771.6|6774.9|6772.1|6774.9|6772.1|6774.4|6771.6|28
1615381430000|2021-03-10 13:03:50|6775.2|6772.4|6776.2|6773.4|6776.2|6773.4|6775.2|6772.4|37
1615381440000|2021-03-10 13:04:00|6776.4|6773.6|6776.2|6773.4|6778.4|6775.6|6776.2|6773.4|96
1615381450000|2021-03-10 13:04:10|6775.7|6772.9|6775.7|6772.9|6776.7|6773.9|6775.7|6772.9|29
1615381460000|2021-03-10 13:04:20|6775.4|6772.6|6774.7|6771.9|6775.9|6773.1|6774.7|6771.9|30
1615381470000|2021-03-10 13:04:30|6774.2|6771.4|6774.9|6772.1|6774.9|6772.1|6773.4|6770.6|2
1615381480000|2021-03-10 13:04:40|6774.7|6771.9|6775.7|6772.9|6775.9|6773.1|6774.4|6771.6|9
1615381490000|2021-03-10 13:04:50|6774.9|6772.1|6775.2|6772.4|6775.2|6772.4|6774.4|6771.6|10
1615381500000|2021-03-10 13:05:00|6775.7|6772.9|6775.2|6772.4|6777.2|6774.4|6775.2|6772.4|39
1615381510000|2021-03-10 13:05:10|6775.7|6772.9|6774.4|6771.6|6776.2|6773.4|6774.4|6771.6|41
1615381520000|2021-03-10 13:05:20|6774.2|6771.4|6772.9|6770.1|6774.4|6771.6|6772.9|6770.1|12
1615381530000|2021-03-10 13:05:30|6773.2|6770.4|6771.9|6769.1|6773.2|6770.4|6771.4|6768.6|22
1615381540000|2021-03-10 13:05:40|6771.6|6768.8|6771.1|6768.3|6772.1|6769.3|6770.4|6767.6|57
1615381550000|2021-03-10 13:05:50|6771.4|6768.6|6771.6|6768.8|6771.9|6769.1|6771.4|6768.6|15
1615381560000|2021-03-10 13:06:00|6771.4|6768.6|6770.7|6767.9|6771.9|6769.1|6769.1|6766.3|20
1615381570000|2021-03-10 13:06:10|6771.1|6768.3|6769.9|6767.1|6771.4|6768.6|6768.6|6765.8|56
1615381580000|2021-03-10 13:06:20|6770.1|6767.3|6772.4|6769.6|6772.4|6769.6|6770.1|6767.3|18
1615381590000|2021-03-10 13:06:30|6773.1|6770.3|6771.6|6768.8|6773.1|6770.3|6771.4|6768.6|39
1615381600000|2021-03-10 13:06:40|6771.9|6769.1|6769.4|6766.6|6771.9|6769.1|6769.4|6766.6|71
1615381610000|2021-03-10 13:06:50|6769.1|6766.3|6767.9|6765.1|6769.1|6766.3|6767.4|6764.6|91
1615381620000|2021-03-10 13:07:00|6768.1|6765.3|6771.1|6768.3|6771.1|6768.3|6768.1|6765.3|7
1615381630000|2021-03-10 13:07:10|6770.6|6767.8|6772.9|6770.1|6772.9|6770.1|6770.6|6767.8|18
1615381640000|2021-03-10 13:07:20|6773.1|6770.3|6772.6|6769.8|6773.1|6770.3|6771.9|6769.1|11
1615381650000|2021-03-10 13:07:30|6772.4|6769.6|6770.6|6767.8|6772.6|6769.8|6770.4|6767.6|20
1615381660000|2021-03-10 13:07:40|6770.4|6767.6|6766.1|6763.3|6771.4|6768.6|6766.1|6763.3|13
1615381670000|2021-03-10 13:07:50|6765.9|6763.1|6766.9|6764.1|6766.9|6764.1|6765.4|6762.6|32
1615381680000|2021-03-10 13:08:00|6767.1|6764.3|6770.1|6767.3|6770.1|6767.3|6767.1|6764.3|6
1615381690000|2021-03-10 13:08:10|6769.4|6766.6|6767.1|6764.3|6769.4|6766.6|6767.1|6764.3|17
1615381700000|2021-03-10 13:08:20|6767.6|6764.8|6770.1|6767.3|6770.1|6767.3|6767.6|6764.8|67
1615381710000|2021-03-10 13:08:30|6770.4|6767.6|6768.4|6765.6|6770.4|6767.6|6768.4|6765.6|22
1615381720000|2021-03-10 13:08:40|6768.1|6765.3|6768.1|6765.3|6768.4|6765.6|6768.1|6765.3|22
1615381730000|2021-03-10 13:08:50|6769.2|6766.4|6768.9|6766.1|6769.4|6766.6|6768.9|6766.1|1
1615381740000|2021-03-10 13:09:00|6768.6|6765.8|6768.1|6765.3|6768.6|6765.8|6768.1|6765.3|137
1615381750000|2021-03-10 13:09:10|6768.6|6765.8|6765.4|6762.6|6768.6|6765.8|6765.4|6762.6|15
1615381760000|2021-03-10 13:09:20|6765.6|6762.8|6764.4|6761.6|6765.9|6763.1|6764.4|6761.6|113
1615381770000|2021-03-10 13:09:30|6764.1|6761.3|6764.9|6762.1|6765.1|6762.3|6762.6|6759.8|46
1615381780000|2021-03-10 13:09:40|6765.6|6762.8|6764.9|6762.1|6765.9|6763.1|6763.6|6760.8|10
1615381790000|2021-03-10 13:09:50|6764.4|6761.6|6765.4|6762.6|6765.6|6762.8|6764.4|6761.6|53
1615381800000|2021-03-10 13:10:00|6765.6|6762.8|6765.6|6762.8|6765.6|6762.8|6765.1|6762.3|14
1615381810000|2021-03-10 13:10:10|6765.9|6763.1|6765.6|6762.8|6765.9|6763.1|6765.4|6762.6|10
1615381820000|2021-03-10 13:10:20|6765.9|6763.1|6766.6|6763.8|6768.1|6765.3|6765.9|6763.1|7
1615381830000|2021-03-10 13:10:30|6766.9|6764.1|6766.6|6763.8|6767.1|6764.3|6765.9|6763.1|6
1615381840000|2021-03-10 13:10:40|6766.4|6763.6|6765.9|6763.1|6767.1|6764.3|6765.6|6762.8|12
1615381850000|2021-03-10 13:10:50|6766.1|6763.3|6766.1|6763.3|6766.1|6763.3|6766.1|6763.3|1
1615381860000|2021-03-10 13:11:00|6766.3|6763.5|6762.1|6759.3|6766.6|6763.8|6761.8|6759|2
1615381870000|2021-03-10 13:11:10|6761.9|6759.1|6762.6|6759.8|6763.1|6760.3|6761.3|6758.5|43
1615381880000|2021-03-10 13:11:20|6763.1|6760.3|6764.8|6762|6765.1|6762.3|6762.8|6760|17
1615381890000|2021-03-10 13:11:30|6764.3|6761.5|6764.6|6761.8|6764.6|6761.8|6763.3|6760.5|1
1615381900000|2021-03-10 13:11:40|6764.8|6762|6764.1|6761.3|6764.8|6762|6764.1|6761.3|0
1615381910000|2021-03-10 13:11:50|6764.6|6761.8|6764.3|6761.5|6765.1|6762.3|6764.1|6761.3|2
1615381920000|2021-03-10 13:12:00|6764.1|6761.3|6765.3|6762.5|6765.6|6762.8|6764.1|6761.3|8
1615381930000|2021-03-10 13:12:10|6765.1|6762.3|6763.1|6760.3|6765.1|6762.3|6763.1|6760.3|4
1615381940000|2021-03-10 13:12:20|6763.3|6760.5|6765.1|6762.3|6765.6|6762.8|6763.3|6760.5|12
1615381950000|2021-03-10 13:12:30|6765.6|6762.8|6765.6|6762.8|6765.8|6763|6765.3|6762.5|0
1615381960000|2021-03-10 13:12:40|6765.3|6762.5|6765.8|6763|6766.1|6763.3|6764.6|6761.8|19
1615381970000|2021-03-10 13:12:50|6765.3|6762.5|6764.8|6762|6765.3|6762.5|6764.8|6762|7
1615381980000|2021-03-10 13:13:00|6765.3|6762.5|6765.3|6762.5|6765.6|6762.8|6765.3|6762.5|0
1615381990000|2021-03-10 13:13:10|6764.8|6762|6765.3|6762.5|6765.6|6762.8|6764.8|6762|0
1615382000000|2021-03-10 13:13:20|6764.3|6761.5|6764.1|6761.3|6764.6|6761.8|6763.6|6760.8|8
1615382010000|2021-03-10 13:13:30|6763.8|6761|6763.1|6760.3|6763.8|6761|6762.8|6760|1
1615382020000|2021-03-10 13:13:40|6763.3|6760.5|6761.1|6758.3|6763.3|6760.5|6760.8|6758|154
1615382030000|2021-03-10 13:13:50|6760.3|6757.5|6759.1|6756.3|6760.3|6757.5|6758.3|6755.5|76
1615382040000|2021-03-10 13:14:00|6759.3|6756.5|6758.8|6756|6759.3|6756.5|6758.3|6755.5|30
1615382050000|2021-03-10 13:14:10|6758.6|6755.8|6758.3|6755.5|6758.6|6755.8|6758.1|6755.3|16
1615382060000|2021-03-10 13:14:20|6758.8|6756|6760.3|6757.5|6760.8|6758|6758.8|6756|41
1615382070000|2021-03-10 13:14:30|6759.3|6756.5|6759.3|6756.5|6759.3|6756.5|6759.3|6756.5|19
1615382080000|2021-03-10 13:14:40|6760.1|6757.3|6759.6|6756.8|6760.6|6757.8|6759.6|6756.8|4
1615382090000|2021-03-10 13:14:50|6759.8|6757|6758.8|6756|6760.1|6757.3|6758.8|6756|2
1615382100000|2021-03-10 13:15:00|6759.1|6756.3|6762.1|6759.3|6762.4|6759.6|6759.1|6756.3|46
1615382110000|2021-03-10 13:15:10|6763.1|6760.3|6763.9|6761.1|6763.9|6761.1|6763.1|6760.3|8
1615382120000|2021-03-10 13:15:20|6762.9|6760.1|6761.3|6758.5|6762.9|6760.1|6761.3|6758.5|18
1615382130000|2021-03-10 13:15:30|6760.3|6757.5|6758.3|6755.5|6760.3|6757.5|6758.3|6755.5|8
1615382140000|2021-03-10 13:15:40|6758.6|6755.8|6758.3|6755.5|6759.1|6756.3|6758.3|6755.5|19
1615382150000|2021-03-10 13:15:50|6758.1|6755.3|6757.1|6754.3|6758.1|6755.3|6757.1|6754.3|37
1615382160000|2021-03-10 13:16:00|6756.8|6754|6757.1|6754.3|6758.1|6755.3|6756.8|6754|47
1615382170000|2021-03-10 13:16:10|6756.5|6753.7|6757.5|6754.7|6758.3|6755.5|6756.3|6753.5|40
1615382180000|2021-03-10 13:16:20|6757.3|6754.5|6758.1|6755.3|6758.1|6755.3|6757.3|6754.5|44
1615382190000|2021-03-10 13:16:30|6757.8|6755|6758.3|6755.5|6758.3|6755.5|6757.8|6755|16
1615382200000|2021-03-10 13:16:40|6757.3|6754.5|6758.8|6756|6759.6|6756.8|6757.3|6754.5|17
1615382210000|2021-03-10 13:16:50|6759.1|6756.3|6759.1|6756.3|6759.1|6756.3|6759.1|6756.3|0
1615382220000|2021-03-10 13:17:00|6758.8|6756|6760.9|6758.1|6760.9|6758.1|6758.8|6756|50
1615382230000|2021-03-10 13:17:10|6761.5|6758.7|6759.3|6756.5|6762.1|6759.3|6759.3|6756.5|4
1615382240000|2021-03-10 13:17:20|6759|6756.2|6758.3|6755.5|6759.1|6756.3|6758.3|6755.5|3
1615382250000|2021-03-10 13:17:30|6758.1|6755.3|6758.1|6755.3|6758.1|6755.3|6757.3|6754.5|22
1615382260000|2021-03-10 13:17:40|6758.3|6755.5|6762.8|6760|6762.8|6760|6758.3|6755.5|45
1615382270000|2021-03-10 13:17:50|6763.1|6760.3|6762.8|6760|6764.1|6761.3|6762.8|6760|4
1615382280000|2021-03-10 13:18:00|6763.1|6760.3|6763.8|6761|6764.1|6761.3|6762.8|6760|1
1615382290000|2021-03-10 13:18:10|6764.1|6761.3|6765.6|6762.8|6767.9|6765.1|6764.1|6761.3|47
1615382300000|2021-03-10 13:18:20|6765.3|6762.5|6765.8|6763|6765.8|6763|6764.3|6761.5|2
1615382310000|2021-03-10 13:18:30|6766.1|6763.3|6765.3|6762.5|6766.6|6763.8|6765.3|6762.5|30
1615382320000|2021-03-10 13:18:40|6765.6|6762.8|6769.3|6766.5|6769.6|6766.8|6765.6|6762.8|58
1615382330000|2021-03-10 13:18:50|6769.1|6766.3|6768.8|6766|6769.1|6766.3|6768.8|6766|11
1615382340000|2021-03-10 13:19:00|6769.1|6766.3|6768.8|6766|6769.1|6766.3|6766.8|6764|28
1615382350000|2021-03-10 13:19:10|6769.1|6766.3|6769.3|6766.5|6770.1|6767.3|6768.3|6765.5|35
1615382360000|2021-03-10 13:19:20|6769.6|6766.8|6768.1|6765.3|6769.6|6766.8|6767.3|6764.5|4
1615382370000|2021-03-10 13:19:30|6767.6|6764.8|6768.6|6765.8|6768.6|6765.8|6767.3|6764.5|13
1615382380000|2021-03-10 13:19:40|6768.1|6765.3|6767.6|6764.8|6768.1|6765.3|6767.1|6764.3|2
1615382390000|2021-03-10 13:19:50|6767.1|6764.3|6766.6|6763.8|6767.1|6764.3|6766.1|6763.3|6
1615382400000|2021-03-10 13:20:00|6766.1|6763.3|6766.6|6763.8|6767.8|6765|6765.6|6762.8|16
1615382410000|2021-03-10 13:20:10|6766.8|6764|6766.4|6763.6|6766.9|6764.1|6766.1|6763.3|130
1615382420000|2021-03-10 13:20:20|6766.3|6763.5|6762.1|6759.3|6766.3|6763.5|6761.3|6758.5|121
1615382430000|2021-03-10 13:20:30|6761.8|6759|6762.1|6759.3|6763.6|6760.8|6761.8|6759|13
1615382440000|2021-03-10 13:20:40|6762.4|6759.6|6762.6|6759.8|6762.9|6760.1|6761.9|6759.1|20
1615382450000|2021-03-10 13:20:50|6762.9|6760.1|6761.6|6758.8|6763.1|6760.3|6761.6|6758.8|48
1615382460000|2021-03-10 13:21:00|6761.3|6758.5|6762.1|6759.3|6762.1|6759.3|6761.3|6758.5|10
1615382470000|2021-03-10 13:21:10|6762.7|6759.9|6763.1|6760.3|6763.4|6760.6|6762.1|6759.3|7
1615382480000|2021-03-10 13:21:20|6763.6|6760.8|6767.9|6765.1|6768.1|6765.3|6763.6|6760.8|29
1615382490000|2021-03-10 13:21:30|6768.1|6765.3|6768.1|6765.3|6769.1|6766.3|6768.1|6765.3|47
1615382500000|2021-03-10 13:21:40|6768.4|6765.6|6768.1|6765.3|6772.4|6769.6|6768.1|6765.3|194
1615382510000|2021-03-10 13:21:50|6768.4|6765.6|6768.9|6766.1|6768.9|6766.1|6768.4|6765.6|4
1615382520000|2021-03-10 13:22:00|6768.1|6765.3|6771.9|6769.1|6772.4|6769.6|6768.1|6765.3|18
1615382530000|2021-03-10 13:22:10|6771.6|6768.8|6770.1|6767.3|6772.4|6769.6|6770.1|6767.3|22
1615382540000|2021-03-10 13:22:20|6770.4|6767.6|6770.4|6767.6|6771.1|6768.3|6770.4|6767.6|2
1615382550000|2021-03-10 13:22:30|6770.1|6767.3|6768.4|6765.6|6770.1|6767.3|6768.1|6765.3|10
1615382560000|2021-03-10 13:22:40|6768.1|6765.3|6770.4|6767.6|6770.9|6768.1|6768.1|6765.3|27
1615382570000|2021-03-10 13:22:50|6771|6768.2|6771.4|6768.6|6772.4|6769.6|6771|6768.2|5
1615382580000|2021-03-10 13:23:00|6771.1|6768.3|6771|6768.2|6773.7|6770.9|6768.9|6766.1|289
1615382590000|2021-03-10 13:23:10|6771.2|6768.4|6769.4|6766.6|6771.7|6768.9|6769.4|6766.6|84
1615382600000|2021-03-10 13:23:20|6769.7|6766.9|6767.9|6765.1|6769.9|6767.1|6767.9|6765.1|13
1615382610000|2021-03-10 13:23:30|6767.7|6764.9|6766.2|6763.4|6767.7|6764.9|6765.4|6762.6|8
1615382620000|2021-03-10 13:23:40|6765.7|6762.9|6765.1|6762.3|6765.7|6762.9|6764.9|6762.1|2
1615382630000|2021-03-10 13:23:50|6765.2|6762.4|6765.2|6762.4|6765.2|6762.4|6764.9|6762.1|0
1615382640000|2021-03-10 13:24:00|6765.4|6762.6|6765.2|6762.4|6765.7|6762.9|6764.7|6761.9|5
1615382650000|2021-03-10 13:24:10|6765.7|6762.9|6765.4|6762.6|6768.2|6765.4|6765.4|6762.6|11
1615382660000|2021-03-10 13:24:20|6765.7|6762.9|6766.1|6763.3|6767.2|6764.4|6765.7|6762.9|2
1615382670000|2021-03-10 13:24:30|6765.9|6763.1|6767.2|6764.4|6767.2|6764.4|6765.9|6763.1|1
1615382680000|2021-03-10 13:24:40|6766.9|6764.1|6767.2|6764.4|6767.4|6764.6|6766.5|6763.7|4
1615382690000|2021-03-10 13:24:50|6767.7|6764.9|6768.2|6765.4|6768.5|6765.7|6767.7|6764.9|7
1615382700000|2021-03-10 13:25:00|6768|6765.2|6765.5|6762.7|6768.5|6765.7|6765.2|6762.4|21
1615382710000|2021-03-10 13:25:10|6765|6762.2|6765.7|6762.9|6765.7|6762.9|6765|6762.2|11
1615382720000|2021-03-10 13:25:20|6764.9|6762.1|6764.7|6761.9|6765.7|6762.9|6764.7|6761.9|11
1615382730000|2021-03-10 13:25:30|6764.5|6761.7|6765.7|6762.9|6765.7|6762.9|6763.9|6761.1|35
1615382740000|2021-03-10 13:25:40|6765.9|6763.1|6768.4|6765.6|6769.2|6766.4|6765.9|6763.1|14
1615382750000|2021-03-10 13:25:50|6768.1|6765.3|6765.9|6763.1|6768.1|6765.3|6765.9|6763.1|13
1615382760000|2021-03-10 13:26:00|6766.7|6763.9|6765.4|6762.6|6766.9|6764.1|6765.4|6762.6|34
1615382770000|2021-03-10 13:26:10|6765.1|6762.3|6765.7|6762.9|6765.7|6762.9|6764.9|6762.1|3
1615382780000|2021-03-10 13:26:20|6765.2|6762.4|6764.4|6761.6|6765.2|6762.4|6764.4|6761.6|36
1615382790000|2021-03-10 13:26:30|6764.1|6761.3|6763.7|6760.9|6764.1|6761.3|6762.9|6760.1|7
1615382800000|2021-03-10 13:26:40|6764.2|6761.4|6763.4|6760.6|6764.2|6761.4|6762.9|6760.1|249
1615382810000|2021-03-10 13:26:50|6763.7|6760.9|6765.9|6763.1|6766.9|6764.1|6763.7|6760.9|57
1615382820000|2021-03-10 13:27:00|6766|6763.2|6766.4|6763.6|6766.7|6763.9|6765.4|6762.6|115
1615382830000|2021-03-10 13:27:10|6766.7|6763.9|6770.5|6767.7|6770.7|6767.9|6766.4|6763.6|166
1615382840000|2021-03-10 13:27:20|6769.9|6767.1|6769.7|6766.9|6770|6767.2|6769.7|6766.9|10
1615382850000|2021-03-10 13:27:30|6770|6767.2|6769.7|6766.9|6770.4|6767.6|6769.7|6766.9|9
1615382860000|2021-03-10 13:27:40|6770.5|6767.7|6769.7|6766.9|6771|6768.2|6769.7|6766.9|18
1615382880000|2021-03-10 13:28:00|6770|6767.2|6770.7|6767.9|6770.7|6767.9|6769.7|6766.9|108
1615382890000|2021-03-10 13:28:10|6772|6769.2|6771.7|6768.9|6773.2|6770.4|6771.7|6768.9|28
1615382900000|2021-03-10 13:28:20|6772|6769.2|6773.7|6770.9|6773.7|6770.9|6771.7|6768.9|15
1615382910000|2021-03-10 13:28:30|6774|6771.2|6772.7|6769.9|6774|6771.2|6772.7|6769.9|15
1615382920000|2021-03-10 13:28:40|||||||||13
1615382930000|2021-03-10 13:28:50|6772.9|6770.1|6773.4|6770.6|6774|6771.2|6772.9|6770.1|45
1615382940000|2021-03-10 13:29:00|6773.7|6770.9|6773.2|6770.4|6774.2|6771.4|6772.7|6769.9|10
1615382950000|2021-03-10 13:29:10|6773.7|6770.9|6773.4|6770.6|6773.7|6770.9|6772.7|6769.9|13
1615382960000|2021-03-10 13:29:20|6773.7|6770.9|6773.2|6770.4|6774|6771.2|6772.7|6769.9|17
1615382970000|2021-03-10 13:29:30|||||||||2
1615382980000|2021-03-10 13:29:40|6772.7|6769.9|6773.7|6770.9|6774|6771.2|6772.7|6769.9|12
1615382990000|2021-03-10 13:29:50|6773.2|6770.4|6769.5|6766.7|6773.8|6770.4|6768.5|6763.8|29
1615383000000|2021-03-10 13:30:00|6770|6767.2|6778|6775.2|6778.3|6775.5|6770|6767.2|575
1615383010000|2021-03-10 13:30:10|6778.6|6775.8|6786.8|6784|6787|6784.2|6778.6|6775.8|402
1615383020000|2021-03-10 13:30:20|6787.1|6784.3|6786.3|6783.5|6787.3|6784.5|6784.3|6781.5|103
1615383030000|2021-03-10 13:30:30|6786|6783.2|6784.3|6781.5|6786.3|6783.5|6783.3|6780.5|39
1615383040000|2021-03-10 13:30:40|6784|6781.2|6785.3|6782.5|6785.6|6782.8|6783|6780.2|39
1615383050000|2021-03-10 13:30:50|6785.6|6782.8|6785.3|6782.5|6786.3|6783.5|6784.3|6781.5|39
1615383060000|2021-03-10 13:31:00|6785.6|6782.8|6788.6|6785.8|6790.6|6787.8|6785.6|6782.8|205
1615383070000|2021-03-10 13:31:10|6788.3|6785.5|6788.8|6786|6790.3|6787.5|6788.3|6785.5|49
1615383080000|2021-03-10 13:31:20|6788.3|6785.5|6790.9|6788.1|6791.5|6788.7|6787.3|6784.5|751
1615383090000|2021-03-10 13:31:30|6791.4|6788.6|6793.2|6790.4|6793.4|6790.6|6791.1|6788.3|205
1615383100000|2021-03-10 13:31:40|6792.7|6789.9|6793.1|6790.3|6793.4|6790.6|6789.6|6786.8|32
1615383110000|2021-03-10 13:31:50|6792.9|6790.1|6791.4|6788.6|6793.2|6790.4|6790.6|6787.8|29
1615383120000|2021-03-10 13:32:00|6791.1|6788.3|6793.4|6790.6|6796.7|6793.9|6791.1|6788.3|77
1615383130000|2021-03-10 13:32:10|6793.9|6791.1|6796.5|6793.7|6796.7|6793.9|6791.6|6788.8|304
1615383140000|2021-03-10 13:32:20|6796.7|6793.9|6795.8|6793|6797.8|6795|6794.5|6791.7|384
1615383150000|2021-03-10 13:32:30|6795.5|6792.7|6794.2|6791.4|6796.5|6793.7|6794.2|6791.4|127
1615383160000|2021-03-10 13:32:40|6794.5|6791.7|6794.2|6791.4|6795.5|6792.7|6793.5|6790.7|46
1615383170000|2021-03-10 13:32:50|6794.5|6791.7|6792.2|6789.4|6796.2|6793.4|6792.2|6789.4|139
1615383180000|2021-03-10 13:33:00|6792.5|6789.7|6790.7|6787.9|6793.5|6790.7|6789|6786.2|248
1615383190000|2021-03-10 13:33:10|6790.4|6787.6|6790.3|6787.5|6790.5|6787.7|6789.5|6786.7|49
1615383200000|2021-03-10 13:33:20|6790.9|6788.1|6795|6792.2|6796.5|6793.7|6790.9|6788.1|115
1615383210000|2021-03-10 13:33:30|6795.5|6792.7|6797.7|6794.9|6798.3|6795.5|6795.5|6792.7|123
1615383220000|2021-03-10 13:33:40|6797.5|6794.7|6790.2|6787.4|6797.5|6794.7|6789.3|6786.5|591
1615383230000|2021-03-10 13:33:50|6790.3|6787.5|6791.5|6788.7|6792.5|6789.7|6790.2|6787.4|48
1615383240000|2021-03-10 13:34:00|6791.7|6788.9|6787.5|6784.7|6792.8|6790|6786.7|6783.9|147
1615383250000|2021-03-10 13:34:10|6787.2|6784.4|6786.9|6784.1|6787.5|6784.7|6783.7|6780.9|948
1615383260000|2021-03-10 13:34:20|6786.4|6783.6|6786.6|6783.8|6788.9|6786.1|6786.4|6783.6|45
1615383270000|2021-03-10 13:34:30|6786.2|6783.4|6786.9|6784.1|6786.9|6784.1|6785.9|6783.1|24
1615383280000|2021-03-10 13:34:40|6787.5|6784.7|6788.2|6785.4|6788.7|6785.9|6787.2|6784.4|22
1615383290000|2021-03-10 13:34:50|6787.9|6785.1|6786.9|6784.1|6788.9|6786.1|6786.9|6784.1|58
1615383300000|2021-03-10 13:35:00|6786.4|6783.6|6788.5|6785.7|6789.2|6786.4|6786.4|6783.6|77
1615383310000|2021-03-10 13:35:10|6788.9|6786.1|6790.7|6787.9|6790.7|6787.9|6787.9|6785.1|23
1615383320000|2021-03-10 13:35:20|6791.2|6788.4|6791.7|6788.9|6792.2|6789.4|6790.2|6787.4|66
1615383330000|2021-03-10 13:35:30|6792.1|6789.3|6792.9|6790.1|6794.1|6791.3|6790.9|6788.1|55
1615383340000|2021-03-10 13:35:40|6793.2|6790.4|6795.2|6792.4|6796.2|6793.4|6793.2|6790.4|35
1615383350000|2021-03-10 13:35:50|6795.9|6793.1|6794.9|6792.1|6797.2|6794.4|6794.9|6792.1|37
1615383360000|2021-03-10 13:36:00|6795.2|6792.4|6795.9|6793.1|6797.7|6794.9|6794.9|6792.1|126
1615383370000|2021-03-10 13:36:10|6796.2|6793.4|6797.2|6794.4|6797.7|6794.9|6794.9|6792.1|19
1615383380000|2021-03-10 13:36:20|6796.9|6794.1|6798.7|6795.9|6798.7|6795.9|6796.4|6793.6|80
1615383390000|2021-03-10 13:36:30|6799|6796.2|6801.4|6798.6|6802.7|6799.9|6798.9|6796.1|83
1615383400000|2021-03-10 13:36:40|6801.5|6798.7|6801.9|6799.1|6802.4|6799.6|6800.9|6798.1|49
1615383410000|2021-03-10 13:36:50|6802.2|6799.4|6800.9|6798.1|6802.2|6799.4|6799.9|6797.1|23
1615383420000|2021-03-10 13:37:00|6801.5|6798.7|6799.6|6796.8|6801.7|6798.9|6799.4|6796.6|19
1615383430000|2021-03-10 13:37:10|6799.9|6797.1|6797.1|6794.3|6800.4|6797.6|6796.9|6794.1|41
1615383440000|2021-03-10 13:37:20|6797.2|6794.4|6797.2|6794.4|6798.7|6795.9|6796.7|6793.9|29
1615383450000|2021-03-10 13:37:30|6797.4|6794.6|6796.7|6793.9|6797.9|6795.1|6796.7|6793.9|34
1615383460000|2021-03-10 13:37:40|6796.9|6794.1|6791.4|6788.6|6796.9|6794.1|6791.4|6788.6|91
1615383470000|2021-03-10 13:37:50|6791.9|6789.1|6794.2|6791.4|6794.2|6791.4|6791.9|6789.1|17
1615383480000|2021-03-10 13:38:00|6794.4|6791.6|6793.6|6790.8|6795.6|6792.8|6793.1|6790.3|17
1615383490000|2021-03-10 13:38:10|6794.2|6791.4|6793.9|6791.1|6794.9|6792.1|6793.4|6790.6|95
1615383500000|2021-03-10 13:38:20|6794.1|6791.3|6793.9|6791.1|6796.2|6793.4|6793.1|6790.3|112
1615383510000|2021-03-10 13:38:30|6793.6|6790.8|6798.2|6795.4|6798.2|6795.4|6793.4|6790.6|16
1615383520000|2021-03-10 13:38:40|6797.9|6795.1|6794.2|6791.4|6797.9|6795.1|6793.9|6791.1|27
1615383530000|2021-03-10 13:38:50|6794.9|6792.1|6794.7|6791.9|6794.9|6792.1|6794.4|6791.6|9
1615383540000|2021-03-10 13:39:00|6794.9|6792.1|6795.4|6792.6|6795.7|6792.9|6794.9|6792.1|262
1615383550000|2021-03-10 13:39:10|6795.2|6792.4|6795.7|6792.9|6795.7|6792.9|6794.9|6792.1|12
1615383560000|2021-03-10 13:39:20|6796.4|6793.6|6797.7|6794.9|6798.2|6795.4|6796.4|6793.6|25
1615383570000|2021-03-10 13:39:30|6797.9|6795.1|6795.9|6793.1|6798.9|6796.1|6795.9|6793.1|193
1615383580000|2021-03-10 13:39:40|6795.6|6792.8|6792.9|6790.1|6795.6|6792.8|6791.9|6789.1|55
1615383590000|2021-03-10 13:39:50|6792.4|6789.6|6794.7|6791.9|6794.7|6791.9|6792.1|6789.3|13
1615383600000|2021-03-10 13:40:00|6794.9|6792.1|6794.9|6792.1|6798.2|6795.4|6794.9|6792.1|24
1615383610000|2021-03-10 13:40:10|6795.6|6792.8|6795.4|6792.6|6796.2|6793.4|6794.2|6791.4|19
1615383620000|2021-03-10 13:40:20|6795.7|6792.9|6794.4|6791.6|6795.7|6792.9|6792.7|6789.9|41
1615383630000|2021-03-10 13:40:30|6794.2|6791.4|6794.2|6791.4|6794.7|6791.9|6793.7|6790.9|3
1615383640000|2021-03-10 13:40:40|6794.5|6791.7|6790.9|6788.1|6795.5|6792.7|6790.9|6788.1|68
1615383650000|2021-03-10 13:40:50|6790.3|6787.5|6791.1|6788.3|6791.9|6789.1|6789.9|6787.1|113
1615383660000|2021-03-10 13:41:00|6791.4|6788.6|6792.9|6790.1|6793.9|6791.1|6791.4|6788.6|5
1615383670000|2021-03-10 13:41:10|6792.7|6789.9|6792|6789.2|6793.5|6790.7|6790.1|6787.3|884
1615383680000|2021-03-10 13:41:20|6791.3|6788.5|6793|6790.2|6793|6790.2|6791|6788.2|43
1615383690000|2021-03-10 13:41:30|6792.7|6789.9|6790|6787.2|6793|6790.2|6789.9|6787.1|21
1615383700000|2021-03-10 13:41:40|6790.5|6787.7|6788.7|6785.9|6790.5|6787.7|6788.5|6785.7|43
1615383710000|2021-03-10 13:41:50|6789.5|6786.7|6791.5|6788.7|6791.7|6788.9|6789.5|6786.7|15
1615383720000|2021-03-10 13:42:00|6791.8|6789|6791.5|6788.7|6793.3|6790.5|6790.2|6787.4|46
1615383730000|2021-03-10 13:42:10|6792|6789.2|6792|6789.2|6793|6790.2|6790.7|6787.9|31
1615383740000|2021-03-10 13:42:20|6791|6788.2|6789.5|6786.7|6791.5|6788.7|6788.5|6785.7|33
1615383750000|2021-03-10 13:42:30|6789.8|6787|6788.5|6785.7|6789.8|6787|6788|6785.2|51
1615383760000|2021-03-10 13:42:40|6788.8|6786|6789|6786.2|6789.5|6786.7|6788|6785.2|19
1615383770000|2021-03-10 13:42:50|6789.1|6786.3|6791.8|6789|6792.3|6789.5|6788.5|6785.7|45
1615383780000|2021-03-10 13:43:00|6791.5|6788.7|6790.7|6787.9|6791.5|6788.7|6790|6787.2|24
1615383790000|2021-03-10 13:43:10|6790.3|6787.5|6791.8|6789|6791.8|6789|6790|6787.2|11
1615383800000|2021-03-10 13:43:20|6791.7|6788.9|6793|6790.2|6793|6790.2|6791|6788.2|7
1615383810000|2021-03-10 13:43:30|6793.3|6790.5|6793.8|6791|6794|6791.2|6792.5|6789.7|13
1615383820000|2021-03-10 13:43:40|6794.1|6791.3|6796.3|6793.5|6796.8|6794|6793.5|6790.7|6
1615383830000|2021-03-10 13:43:50|6795.5|6792.7|6794|6791.2|6795.5|6792.7|6794|6791.2|15
1615383840000|2021-03-10 13:44:00|6793.8|6791|6793.8|6791|6795.3|6792.5|6793.5|6790.7|38
1615383850000|2021-03-10 13:44:10|6794.3|6791.5|6795.3|6792.5|6795.8|6793|6794.3|6791.5|215
1615383860000|2021-03-10 13:44:20|6794.8|6792|6794.3|6791.5|6795.3|6792.5|6793.8|6791|2
1615383870000|2021-03-10 13:44:30|6793.7|6790.9|6794|6791.2|6795|6792.2|6791.8|6789|20
1615383880000|2021-03-10 13:44:40|6793.8|6791|6791|6788.2|6794.3|6791.5|6791|6788.2|20
1615383890000|2021-03-10 13:44:50|6791.3|6788.5|6792|6789.2|6792.3|6789.5|6790.5|6787.7|27
1615383900000|2021-03-10 13:45:00|6791.8|6789|6791.8|6789|6793.3|6790.5|6791.3|6788.5|66
1615383910000|2021-03-10 13:45:10|6791.5|6788.7|6792|6789.2|6792.3|6789.5|6791.3|6788.5|10
1615383920000|2021-03-10 13:45:20|6791.5|6788.7|6794.8|6792|6795.3|6792.5|6791.5|6788.7|30
1615383930000|2021-03-10 13:45:30|6795|6792.2|6795.5|6792.7|6795.8|6793|6794.8|6792|4
1615383940000|2021-03-10 13:45:40|6795.8|6793|6795.3|6792.5|6795.8|6793|6795|6792.2|1
1615383950000|2021-03-10 13:45:50|6795|6792.2|6795|6792.2|6795|6792.2|6794.8|6792|5
1615383960000|2021-03-10 13:46:00|6795.3|6792.5|6796.8|6794|6797.8|6795|6795.3|6792.5|24
1615383970000|2021-03-10 13:46:10|6797|6794.2|6796.2|6793.4|6798.3|6795.5|6796|6793.2|13
1615383980000|2021-03-10 13:46:20|6796.3|6793.5|6797|6794.2|6797|6794.2|6795|6792.2|5
1615383990000|2021-03-10 13:46:30|6796.5|6793.7|6797.5|6794.7|6797.5|6794.7|6796.5|6793.7|151
1615384000000|2021-03-10 13:46:40|6797.3|6794.5|6797.5|6794.7|6797.5|6794.7|6796.5|6793.7|9
1615384010000|2021-03-10 13:46:50|6798.3|6795.5|6799.8|6797|6800.5|6797.7|6798.3|6795.5|70
1615384020000|2021-03-10 13:47:00|6800|6797.2|6800.3|6797.5|6801.5|6798.7|6799.8|6797|125
1615384030000|2021-03-10 13:47:10|6799.7|6796.9|6800.8|6798|6801.5|6798.7|6798.7|6795.9|36
1615384040000|2021-03-10 13:47:20|6801.3|6798.5|6800.5|6797.7|6802|6799.2|6800.5|6797.7|76
1615384050000|2021-03-10 13:47:30|6801|6798.2|6801.3|6798.5|6802|6799.2|6800.5|6797.7|31
1615384060000|2021-03-10 13:47:40|6800.5|6797.7|6802.3|6799.5|6802.3|6799.5|6800.5|6797.7|11
1615384070000|2021-03-10 13:47:50|6802|6799.2|6801.3|6798.5|6802|6799.2|6799.2|6796.4|11
1615384080000|2021-03-10 13:48:00|6801|6798.2|6799.5|6796.7|6801|6798.2|6799.5|6796.7|13
1615384090000|2021-03-10 13:48:10|6798.7|6795.9|6795.5|6792.7|6798.7|6795.9|6795.2|6792.4|36
1615384100000|2021-03-10 13:48:20|6795.2|6792.4|6795.3|6792.5|6795.5|6792.7|6794.5|6791.7|65
1615384110000|2021-03-10 13:48:30|6795.5|6792.7|6795.5|6792.7|6796|6793.2|6794.5|6791.7|36
1615384120000|2021-03-10 13:48:40|6795.7|6792.9|6796.7|6793.9|6797|6794.2|6795.5|6792.7|15
1615384130000|2021-03-10 13:48:50|6797.2|6794.4|6799.8|6797|6799.8|6797|6797.2|6794.4|11
1615384140000|2021-03-10 13:49:00|6799.5|6796.7|6796.2|6793.4|6799.8|6797|6795.5|6792.7|113
1615384150000|2021-03-10 13:49:10|6796.5|6793.7|6795.5|6792.7|6797.3|6794.5|6795.2|6792.4|16
1615384160000|2021-03-10 13:49:20|6795.7|6792.9|6796.2|6793.4|6796.2|6793.4|6795.5|6792.7|8
1615384170000|2021-03-10 13:49:30|6796.5|6793.7|6796.5|6793.7|6796.5|6793.7|6795.5|6792.7|6
1615384180000|2021-03-10 13:49:40|6796|6793.2|6796.5|6793.7|6796.5|6793.7|6795.5|6792.7|5
1615384190000|2021-03-10 13:49:50|6797|6794.2|6796.5|6793.7|6797.2|6794.4|6796.5|6793.7|11
1615384200000|2021-03-10 13:50:00|6796.7|6793.9|6791.9|6789.1|6797|6794.2|6791.9|6789.1|1263
1615384210000|2021-03-10 13:50:10|6792.2|6789.4|6794.7|6791.9|6794.7|6791.9|6791.7|6788.9|109
1615384220000|2021-03-10 13:50:20|6795|6792.2|6795.2|6792.4|6796|6793.2|6795|6792.2|9
1615384230000|2021-03-10 13:50:30|6794.7|6791.9|6794.7|6791.9|6796|6793.2|6794.7|6791.9|8
1615384240000|2021-03-10 13:50:40|6795.5|6792.7|6798.5|6795.7|6798.5|6795.7|6795.2|6792.4|87
1615384250000|2021-03-10 13:50:50|6798.2|6795.4|6797.5|6794.7|6800|6797.2|6797.2|6794.4|45
1615384260000|2021-03-10 13:51:00|6796.9|6794.1|6798.7|6795.9|6799.2|6796.4|6796.7|6793.9|19
1615384270000|2021-03-10 13:51:10|6799|6796.2|6795.2|6792.4|6799|6796.2|6794.7|6791.9|54
1615384280000|2021-03-10 13:51:20|6795.5|6792.7|6791.7|6788.9|6796.5|6793.7|6791.4|6788.6|104
1615384290000|2021-03-10 13:51:30|6792.2|6789.4|6791.7|6788.9|6792.2|6789.4|6791.7|6788.9|11
1615384300000|2021-03-10 13:51:40|6792.2|6789.4|6792.5|6789.7|6792.5|6789.7|6791.7|6788.9|24
1615384310000|2021-03-10 13:51:50|6792.7|6789.9|6795|6792.2|6795.2|6792.4|6792.7|6789.9|78
1615384320000|2021-03-10 13:52:00|6794.5|6791.7|6792.9|6790.1|6794.5|6791.7|6792.7|6789.9|154
1615384330000|2021-03-10 13:52:10|6792.4|6789.6|6790.2|6787.4|6792.7|6789.9|6788.9|6786.1|52
1615384340000|2021-03-10 13:52:20|6790.7|6787.9|6790.9|6788.1|6791.7|6788.9|6789.9|6787.1|17
1615384350000|2021-03-10 13:52:30|6791.2|6788.4|6790.2|6787.4|6791.7|6788.9|6790.2|6787.4|6
1615384360000|2021-03-10 13:52:40|6789.9|6787.1|6791.2|6788.4|6791.2|6788.4|6789.9|6787.1|3
1615384370000|2021-03-10 13:52:50|6791.5|6788.7|6791.4|6788.6|6791.7|6788.9|6790.9|6788.1|2
1615384380000|2021-03-10 13:53:00|6791.2|6788.4|6790.9|6788.1|6791.2|6788.4|6790.2|6787.4|6
1615384390000|2021-03-10 13:53:10|6791.2|6788.4|6790.7|6787.9|6791.7|6788.9|6790.7|6787.9|6
1615384400000|2021-03-10 13:53:20|6791|6788.2|6789.7|6786.9|6791.2|6788.4|6789.7|6786.9|43
1615384410000|2021-03-10 13:53:30|6790.1|6787.3|6790.9|6788.1|6791.2|6788.4|6790.1|6787.3|1
1615384420000|2021-03-10 13:53:40|6791.2|6788.4|6788.7|6785.9|6791.7|6788.9|6788.7|6785.9|10
1615384430000|2021-03-10 13:53:50|6789.9|6787.1|6787.2|6784.4|6789.9|6787.1|6786.7|6783.9|50
1615384440000|2021-03-10 13:54:00|6787.4|6784.6|6785.2|6782.4|6787.7|6784.9|6784.1|6781.3|134
1615384450000|2021-03-10 13:54:10|6785.4|6782.6|6783.2|6780.4|6786.9|6784.1|6782.9|6780.1|235
1615384460000|2021-03-10 13:54:20|6782.9|6780.1|6783.7|6780.9|6784.9|6782.1|6782.9|6780.1|41
1615384470000|2021-03-10 13:54:30|6783.9|6781.1|6783.1|6780.3|6783.9|6781.1|6782.1|6779.3|333
1615384480000|2021-03-10 13:54:40|6783.4|6780.6|6782.3|6779.5|6784.1|6781.3|6782.1|6779.3|115
1615384490000|2021-03-10 13:54:50|6782.1|6779.3|6780.8|6778|6783.1|6780.3|6780.8|6778|131
1615384500000|2021-03-10 13:55:00|6780.6|6777.8|6780.3|6777.5|6781.7|6778.9|6779.1|6776.3|96
1615384510000|2021-03-10 13:55:10|6779.9|6777.1|6779.1|6776.3|6781.1|6778.3|6778.6|6775.8|245
1615384520000|2021-03-10 13:55:20|6779.3|6776.5|6778.3|6775.5|6779.8|6777|6778.3|6775.5|27
1615384530000|2021-03-10 13:55:30|6778.8|6776|6778.3|6775.5|6779.4|6776.6|6777.6|6774.8|14
1615384540000|2021-03-10 13:55:40|6778.6|6775.8|6779.1|6776.3|6779.6|6776.8|6778.1|6775.3|30
1615384550000|2021-03-10 13:55:50|6779.6|6776.8|6776.3|6773.5|6780.1|6777.3|6775.5|6772.7|36
1615384560000|2021-03-10 13:56:00|6776.9|6774.1|6776|6773.2|6776.9|6774.1|6775.3|6772.5|25
1615384570000|2021-03-10 13:56:10|6776.1|6773.3|6776.1|6773.3|6776.3|6773.5|6774.5|6771.7|30
1615384580000|2021-03-10 13:56:20|6776.3|6773.5|6779.6|6776.8|6780.3|6777.5|6776.3|6773.5|37
1615384590000|2021-03-10 13:56:30|6780.1|6777.3|6779.9|6777.1|6781.3|6778.5|6779.6|6776.8|14
1615384600000|2021-03-10 13:56:40|6780.6|6777.8|6781.6|6778.8|6781.6|6778.8|6780.6|6777.8|6
1615384610000|2021-03-10 13:56:50|6781.3|6778.5|6781.3|6778.5|6781.8|6779|6781.3|6778.5|2
1615384620000|2021-03-10 13:57:00|6781.6|6778.8|6781.8|6779|6782.1|6779.3|6781.3|6778.5|19
1615384630000|2021-03-10 13:57:10|6781.3|6778.5|6784.1|6781.3|6784.1|6781.3|6781.3|6778.5|8
1615384640000|2021-03-10 13:57:20|6785.1|6782.3|6786.3|6783.5|6786.6|6783.8|6784.6|6781.8|62
1615384650000|2021-03-10 13:57:30|6786.1|6783.3|6785.1|6782.3|6787.1|6784.3|6784.4|6781.6|28
1615384660000|2021-03-10 13:57:40|6785.6|6782.8|6786.1|6783.3|6786.6|6783.8|6785.6|6782.8|2
1615384670000|2021-03-10 13:57:50|6785.3|6782.5|6785.6|6782.8|6786.1|6783.3|6785.3|6782.5|15
1615384680000|2021-03-10 13:58:00|6785.3|6782.5|6785.3|6782.5|6786.1|6783.3|6785.3|6782.5|4
1615384690000|2021-03-10 13:58:10|6785.1|6782.3|6783.6|6780.8|6785.1|6782.3|6782.6|6779.8|24
1615384700000|2021-03-10 13:58:20|6783.3|6780.5|6782.3|6779.5|6783.3|6780.5|6782.1|6779.3|38
1615384710000|2021-03-10 13:58:30|6782.8|6780|6784.6|6781.8|6784.6|6781.8|6782.3|6779.5|23
1615384720000|2021-03-10 13:58:40|6784.3|6781.5|6786.6|6783.8|6786.6|6783.8|6784.1|6781.3|24
1615384730000|2021-03-10 13:58:50|6786.3|6783.5|6786.6|6783.8|6786.6|6783.8|6786.1|6783.3|1
1615384740000|2021-03-10 13:59:00|6786.8|6784|6788.3|6785.5|6788.4|6785.6|6786.8|6784|46
1615384750000|2021-03-10 13:59:10|6788.1|6785.3|6787.9|6785.1|6788.6|6785.8|6787.6|6784.8|6
1615384760000|2021-03-10 13:59:20|6788.1|6785.3|6788.1|6785.3|6788.1|6785.3|6786.8|6784|162
1615384770000|2021-03-10 13:59:30|6788.7|6785.9|6792.1|6789.3|6792.7|6789.9|6788.7|6785.9|224
1615384780000|2021-03-10 13:59:40|6791.9|6789.1|6792.4|6789.6|6792.9|6790.1|6791.6|6788.8|100
1615384790000|2021-03-10 13:59:50|6791.9|6789.1|6792.9|6790.1|6792.9|6790.1|6791.1|6788.3|28
1615384800000|2021-03-10 14:00:00|6792.6|6789.8|6789.6|6786.8|6792.6|6789.8|6789.1|6786.3|225
1615384810000|2021-03-10 14:00:10|6789.4|6786.6|6791.4|6788.6|6793.6|6790.8|6789.4|6786.6|60
1615384820000|2021-03-10 14:00:20|6790.6|6787.8|6790.4|6787.6|6793.1|6790.3|6789.4|6786.6|79
1615384830000|2021-03-10 14:00:30|6790.6|6787.8|6791.6|6788.8|6791.6|6788.8|6788.5|6785.7|275
1615384840000|2021-03-10 14:00:40|6791.4|6788.6|6786.6|6783.8|6791.4|6788.6|6786.6|6783.8|13
1615384850000|2021-03-10 14:00:50|6787.1|6784.3|6787.9|6785.1|6788.6|6785.8|6786.6|6783.8|10
1615384860000|2021-03-10 14:01:00|6787.6|6784.8|6784.6|6781.8|6788.4|6785.6|6784.1|6781.3|64
1615384870000|2021-03-10 14:01:10|6784.1|6781.3|6780.9|6778.1|6784.1|6781.3|6779.3|6776.5|51
1615384880000|2021-03-10 14:01:20|6781.3|6778.5|6783.6|6780.8|6783.9|6781.1|6781.3|6778.5|57
1615384890000|2021-03-10 14:01:30|6783.1|6780.3|6787.4|6784.6|6787.4|6784.6|6783.1|6780.3|53
1615384900000|2021-03-10 14:01:40|6787.6|6784.8|6787.4|6784.6|6788.6|6785.8|6784.6|6781.8|33
1615384910000|2021-03-10 14:01:50|6787.9|6785.1|6787.1|6784.3|6789.1|6786.3|6787.1|6784.3|88
1615384920000|2021-03-10 14:02:00|6787.4|6784.6|6787.6|6784.8|6788.9|6786.1|6787.1|6784.3|27
1615384930000|2021-03-10 14:02:10|6787.9|6785.1|6789.1|6786.3|6789.1|6786.3|6787.6|6784.8|83
1615384940000|2021-03-10 14:02:20|6788.6|6785.8|6783.9|6781.1|6788.6|6785.8|6783.6|6780.8|107
1615384950000|2021-03-10 14:02:30|6783.8|6781|6785.6|6782.8|6785.9|6783.1|6782.6|6779.8|106
1615384960000|2021-03-10 14:02:40|6785.9|6783.1|6784.6|6781.8|6785.9|6783.1|6784.4|6781.6|34
1615384970000|2021-03-10 14:02:50|6784.9|6782.1|6785.1|6782.3|6785.6|6782.8|6784.4|6781.6|28
1615384980000|2021-03-10 14:03:00|6784.9|6782.1|6782.4|6779.6|6785.1|6782.3|6780.6|6777.8|48
1615384990000|2021-03-10 14:03:10|6782.9|6780.1|6784.4|6781.6|6784.9|6782.1|6782.9|6780.1|21
1615385000000|2021-03-10 14:03:20|6783.9|6781.1|6787.1|6784.3|6787.4|6784.6|6783.9|6781.1|14
1615385010000|2021-03-10 14:03:30|6786.8|6784|6786.9|6784.1|6786.9|6784.1|6785.9|6783.1|25
1615385020000|2021-03-10 14:03:40|6787.1|6784.3|6782.6|6779.8|6787.1|6784.3|6781.6|6778.8|36
1615385030000|2021-03-10 14:03:50|6782.1|6779.3|6781.1|6778.3|6782.1|6779.3|6779.1|6776.3|121
1615385040000|2021-03-10 14:04:00|6781.3|6778.5|6780.6|6777.8|6781.9|6779.1|6780.1|6777.3|24
1615385050000|2021-03-10 14:04:10|6780.4|6777.6|6778.4|6775.6|6780.4|6777.6|6776.3|6773.5|173
1615385060000|2021-03-10 14:04:20|6777.6|6774.8|6778.6|6775.8|6779.6|6776.8|6777.6|6774.8|30
1615385070000|2021-03-10 14:04:30|6779.1|6776.3|6779.9|6777.1|6779.9|6777.1|6777.6|6774.8|25
1615385080000|2021-03-10 14:04:40|6779.6|6776.8|6779.9|6777.1|6780.6|6777.8|6779.6|6776.8|26
1615385090000|2021-03-10 14:04:50|6780.1|6777.3|6783.1|6780.3|6783.6|6780.8|6780.1|6777.3|18
1615385100000|2021-03-10 14:05:00|6783.4|6780.6|6783.6|6780.8|6784.1|6781.3|6783.1|6780.3|45
1615385110000|2021-03-10 14:05:10|6783.8|6781|6787.3|6784.5|6788.1|6785.3|6783.8|6781|57
1615385120000|2021-03-10 14:05:20|6787.8|6785|6786.8|6784|6788.6|6785.8|6786.8|6784|52
1615385130000|2021-03-10 14:05:30|6786.3|6783.5|6786.1|6783.3|6788.1|6785.3|6785.8|6783|75
1615385140000|2021-03-10 14:05:40|6786.3|6783.5|6787.8|6785|6789.6|6786.8|6785.8|6783|123
1615385150000|2021-03-10 14:05:50|6787.3|6784.5|6787.3|6784.5|6788.1|6785.3|6786.6|6783.8|21
1615385160000|2021-03-10 14:06:00|6787.6|6784.8|6788.8|6786|6792.3|6789.5|6787.6|6784.8|235
1615385170000|2021-03-10 14:06:10|6788.6|6785.8|6786.1|6783.3|6788.6|6785.8|6785.8|6783|84
1615385180000|2021-03-10 14:06:20|6786.8|6784|6785.6|6782.8|6786.8|6784|6784.8|6782|22
1615385190000|2021-03-10 14:06:30|6785.1|6782.3|6784.3|6781.5|6785.3|6782.5|6783.3|6780.5|14
1615385200000|2021-03-10 14:06:40|6784.6|6781.8|6786.8|6784|6787.8|6785|6784.6|6781.8|17
1615385210000|2021-03-10 14:06:50|6787.3|6784.5|6785.8|6783|6788.3|6785.5|6785.3|6782.5|70
1615385220000|2021-03-10 14:07:00|6786.1|6783.3|6788.3|6785.5|6788.6|6785.8|6786.1|6783.3|21
1615385230000|2021-03-10 14:07:10|6787.8|6785|6787.3|6784.5|6787.8|6785|6787.1|6784.3|7
1615385240000|2021-03-10 14:07:20|6787.6|6784.8|6785.8|6783|6788.8|6786|6785.8|6783|23
1615385250000|2021-03-10 14:07:30|6786.3|6783.5|6786.6|6783.8|6787.1|6784.3|6785.8|6783|6
1615385260000|2021-03-10 14:07:40|6786.8|6784|6785.1|6782.3|6787.1|6784.3|6784.8|6782|8
1615385270000|2021-03-10 14:07:50|6785.8|6783|6786.6|6783.8|6786.8|6784|6785.6|6782.8|6
1615385280000|2021-03-10 14:08:00|6786.8|6784|6787.6|6784.8|6791.8|6789|6786.6|6783.8|141
1615385290000|2021-03-10 14:08:10|6787.1|6784.3|6788.6|6785.8|6788.6|6785.8|6785.6|6782.8|7
1615385300000|2021-03-10 14:08:20|6788.8|6786|6788.8|6786|6788.8|6786|6787.1|6784.3|25
1615385310000|2021-03-10 14:08:30|6789.1|6786.3|6787.6|6784.8|6789.1|6786.3|6787.3|6784.5|115
1615385320000|2021-03-10 14:08:40|6787.8|6785|6788.3|6785.5|6788.3|6785.5|6787.8|6785|5
1615385330000|2021-03-10 14:08:50|6787.8|6785|6786.8|6784|6788.1|6785.3|6786.6|6783.8|56
1615385340000|2021-03-10 14:09:00|6786.6|6783.8|6788.1|6785.3|6788.8|6786|6786.6|6783.8|44
1615385350000|2021-03-10 14:09:10|6789.1|6786.3|6792.1|6789.3|6792.8|6790|6788.6|6785.8|202
1615385360000|2021-03-10 14:09:20|6792.3|6789.5|6795.1|6792.3|6795.6|6792.8|6792.1|6789.3|76
1615385370000|2021-03-10 14:09:30|6794.8|6792|6793.6|6790.8|6795.3|6792.5|6793.1|6790.3|57
1615385380000|2021-03-10 14:09:40|6793.8|6791|6792.1|6789.3|6794.1|6791.3|6792.1|6789.3|3
1615385390000|2021-03-10 14:09:50|6791.3|6788.5|6792.8|6790|6793.1|6790.3|6791.3|6788.5|23
1615385400000|2021-03-10 14:10:00|6793.1|6790.3|6794.8|6792|6796.3|6793.5|6793.1|6790.3|58
1615385410000|2021-03-10 14:10:10|6795.6|6792.8|6794.3|6791.5|6795.6|6792.8|6793.1|6790.3|20
1615385420000|2021-03-10 14:10:20|6793.8|6791|6793.4|6790.6|6794.8|6792|6793.3|6790.5|37
1615385430000|2021-03-10 14:10:30|6793.6|6790.8|6797.8|6795|6797.8|6795|6793.3|6790.5|69
1615385440000|2021-03-10 14:10:40|6797.5|6794.7|6797.8|6795|6797.8|6795|6796.8|6794|51
1615385450000|2021-03-10 14:10:50|6797.6|6794.8|6795.5|6792.7|6798.8|6796|6794.8|6792|63
1615385460000|2021-03-10 14:11:00|6795.1|6792.3|6795.8|6793|6796.6|6793.8|6794.3|6791.5|33
1615385470000|2021-03-10 14:11:10|6795.5|6792.7|6795.6|6792.8|6795.8|6793|6794.3|6791.5|2
1615385480000|2021-03-10 14:11:20|6796.3|6793.5|6794.6|6791.8|6796.8|6794|6792.8|6790|18
1615385490000|2021-03-10 14:11:30|6794.8|6792|6793.8|6791|6795.8|6793|6793.6|6790.8|63
1615385500000|2021-03-10 14:11:40|6793.6|6790.8|6792.3|6789.5|6793.6|6790.8|6792.3|6789.5|11
1615385510000|2021-03-10 14:11:50|6793.8|6791|6793.6|6790.8|6794.3|6791.5|6793.6|6790.8|5
1615385520000|2021-03-10 14:12:00|6793.8|6791|6795.8|6793|6797.1|6794.3|6793.8|6791|32
1615385530000|2021-03-10 14:12:10|6796.8|6794|6796.8|6794|6798.8|6796|6795.3|6792.5|74
1615385540000|2021-03-10 14:12:20|6797.1|6794.3|6796.1|6793.3|6797.6|6794.8|6795.8|6793|54
1615385550000|2021-03-10 14:12:30|6796.4|6793.6|6796.8|6794|6797.6|6794.8|6796.4|6793.6|30
1615385560000|2021-03-10 14:12:40|6796.6|6793.8|6797.6|6794.8|6797.6|6794.8|6795.6|6792.8|26
1615385570000|2021-03-10 14:12:50|6797.1|6794.3|6796.1|6793.3|6797.6|6794.8|6795.8|6793|21
1615385580000|2021-03-10 14:13:00|6796.3|6793.5|6798.3|6795.5|6799|6796.2|6796.3|6793.5|134
1615385590000|2021-03-10 14:13:10|6798.6|6795.8|6801.8|6799|6802.6|6799.8|6798.6|6795.8|54
1615385600000|2021-03-10 14:13:20|6801.6|6798.8|6801.3|6798.5|6801.6|6798.8|6800|6797.2|13
1615385610000|2021-03-10 14:13:30|6801.1|6798.3|6802.1|6799.3|6802.6|6799.8|6801.1|6798.3|20
1615385620000|2021-03-10 14:13:40|6802.6|6799.8|6802.8|6800|6804.1|6801.3|6802.6|6799.8|56
1615385630000|2021-03-10 14:13:50|6803.1|6800.3|6798.4|6795.6|6803.1|6800.3|6798.1|6795.3|13
1615385640000|2021-03-10 14:14:00|6798.6|6795.8|6800|6797.2|6801.8|6799|6797.9|6795.1|27
1615385650000|2021-03-10 14:14:10|6799.8|6797|6799.3|6796.5|6799.8|6797|6797.8|6795|37
1615385660000|2021-03-10 14:14:20|6799.8|6797|6796.6|6793.8|6799.8|6797|6795.5|6792.7|10
1615385670000|2021-03-10 14:14:30|6796.8|6794|6797.6|6794.8|6797.6|6794.8|6796.3|6793.5|10
1615385680000|2021-03-10 14:14:40|6797.3|6794.5|6796.8|6794|6797.3|6794.5|6796.8|6794|2
1615385690000|2021-03-10 14:14:50|6796.5|6793.7|6796.8|6794|6796.8|6794|6795.8|6793|1
1615385700000|2021-03-10 14:15:00|6795.8|6793|6794.8|6792|6795.8|6793|6793.8|6791|11
1615385710000|2021-03-10 14:15:10|6794.5|6791.7|6794|6791.2|6794.8|6792|6793.3|6790.5|79
1615385720000|2021-03-10 14:15:20|6793.8|6791|6794.8|6792|6794.8|6792|6793.8|6791|3
1615385730000|2021-03-10 14:15:30|6795|6792.2|6796.3|6793.5|6796.6|6793.8|6794.8|6792|10
1615385740000|2021-03-10 14:15:40|6796|6793.2|6798.3|6795.5|6798.6|6795.8|6795.3|6792.5|41
1615385750000|2021-03-10 14:15:50|6797.8|6795|6797.8|6795|6797.8|6795|6796.8|6794|0
1615385760000|2021-03-10 14:16:00|6797.3|6794.5|6797.3|6794.5|6797.3|6794.5|6796.5|6793.7|48
1615385770000|2021-03-10 14:16:10|6798.3|6795.5|6796.8|6794|6798.3|6795.5|6796.8|6794|18
1615385780000|2021-03-10 14:16:20|6796.5|6793.7|6796.8|6794|6797|6794.2|6795|6792.2|22
1615385790000|2021-03-10 14:16:30|6796.5|6793.7|6796.3|6793.5|6796.6|6793.8|6795.5|6792.7|5
1615385800000|2021-03-10 14:16:40|6796.8|6794|6797.1|6794.3|6797.1|6794.3|6795.8|6793|68
1615385810000|2021-03-10 14:16:50|6797.8|6795|6799|6796.2|6800.8|6798|6797.8|6795|12
1615385820000|2021-03-10 14:17:00|6798.6|6795.8|6799.8|6797|6799.8|6797|6797.7|6794.9|40
1615385830000|2021-03-10 14:17:10|6799|6796.2|6800.8|6798|6801.3|6798.5|6799|6796.2|23
1615385840000|2021-03-10 14:17:20|6801.3|6798.5|6800.5|6797.7|6801.6|6798.8|6800.3|6797.5|18
1615385850000|2021-03-10 14:17:30|6800.3|6797.5|6800.3|6797.5|6801.1|6798.3|6800|6797.2|12
1615385860000|2021-03-10 14:17:40|6800.8|6798|6800.5|6797.7|6800.8|6798|6799.2|6796.4|41
1615385870000|2021-03-10 14:17:50|6800|6797.2|6801.5|6798.7|6801.8|6799|6800|6797.2|34
1615385880000|2021-03-10 14:18:00|6801.3|6798.5|6803|6800.2|6803.8|6801|6801|6798.2|97
1615385890000|2021-03-10 14:18:10|6802.8|6800|6803.3|6800.5|6805.6|6802.8|6802.8|6800|117
1615385900000|2021-03-10 14:18:20|6803.6|6800.8|6803.8|6801|6804.3|6801.5|6802.8|6800|129
1615385910000|2021-03-10 14:18:30|6804.3|6801.5|6803.8|6801|6805.1|6802.3|6803.8|6801|20
1615385920000|2021-03-10 14:18:40|6803.3|6800.5|6802.8|6800|6803.3|6800.5|6802.8|6800|4
1615385930000|2021-03-10 14:18:50|6801.8|6799|6801.8|6799|6802.3|6799.5|6801|6798.2|44
1615385940000|2021-03-10 14:19:00|6802.1|6799.3|6803|6800.2|6803.6|6800.8|6802.1|6799.3|56
1615385950000|2021-03-10 14:19:10|6803.3|6800.5|6802.3|6799.5|6803.6|6800.8|6801.5|6798.7|36
1615385960000|2021-03-10 14:19:20|6802.6|6799.8|6803.8|6801|6804.1|6801.3|6801.6|6798.8|84
1615385970000|2021-03-10 14:19:30|6803.6|6800.8|6807.1|6804.3|6807.1|6804.3|6803.3|6800.5|31
1615385980000|2021-03-10 14:19:40|6806.8|6804|6806.1|6803.3|6807.1|6804.3|6805.8|6803|35
1615385990000|2021-03-10 14:19:50|6806.4|6803.6|6806.6|6803.8|6807.6|6804.8|6806.3|6803.5|25
1615386000000|2021-03-10 14:20:00|6806.8|6804|6803.8|6801|6807.8|6805|6803.3|6800.5|17
1615386010000|2021-03-10 14:20:10|6804.1|6801.3|6806.3|6803.5|6806.3|6803.5|6804.1|6801.3|6
1615386020000|2021-03-10 14:20:20|6806.8|6804|6807.1|6804.3|6808.6|6805.8|6806.8|6804|35
1615386030000|2021-03-10 14:20:30|6807.3|6804.5|6807.8|6805|6807.8|6805|6805.8|6803|14
1615386040000|2021-03-10 14:20:40|6807.6|6804.8|6806|6803.2|6807.8|6805|6806|6803.2|14
1615386050000|2021-03-10 14:20:50|6805.5|6802.7|6805.5|6802.7|6806|6803.2|6804.5|6801.7|13
1615386060000|2021-03-10 14:21:00|6805.8|6803|6803.8|6801|6805.8|6803|6803|6800.2|15
1615386070000|2021-03-10 14:21:10|6804.2|6801.4|6805.3|6802.5|6805.5|6802.7|6804|6801.2|10
1615386080000|2021-03-10 14:21:20|6805.8|6803|6806.5|6803.7|6807.3|6804.5|6805.8|6803|91
1615386090000|2021-03-10 14:21:30|6806.8|6804|6806.8|6804|6807.3|6804.5|6806.8|6804|14
1615386100000|2021-03-10 14:21:40|6806.5|6803.7|6805|6802.2|6806.8|6804|6805|6802.2|23
1615386110000|2021-03-10 14:21:50|6805.6|6802.8|6806|6803.2|6806.6|6803.8|6805.6|6802.8|6
1615386120000|2021-03-10 14:22:00|6805.8|6803|6806.5|6803.7|6807|6804.2|6805.5|6802.7|6
1615386130000|2021-03-10 14:22:10|6806.8|6804|6805.3|6802.5|6807|6804.2|6804|6801.2|11
1615386140000|2021-03-10 14:22:20|6805.8|6803|6806|6803.2|6806|6803.2|6804.3|6801.5|9
1615386150000|2021-03-10 14:22:30|6805.8|6803|6808|6805.2|6808|6805.2|6805.8|6803|27
1615386160000|2021-03-10 14:22:40|6807.6|6804.8|6805.8|6803|6807.6|6804.8|6805.3|6802.5|21
1615386170000|2021-03-10 14:22:50|6805.5|6802.7|6806|6803.2|6806.3|6803.5|6805.5|6802.7|8
1615386180000|2021-03-10 14:23:00|6805.8|6803|6805.8|6803|6806.8|6804|6805.3|6802.5|46
1615386190000|2021-03-10 14:23:10|6806.1|6803.3|6806|6803.2|6806.1|6803.3|6805|6802.2|8
1615386200000|2021-03-10 14:23:20|6806.6|6803.8|6806.8|6804|6807.6|6804.8|6806.3|6803.5|8
1615386210000|2021-03-10 14:23:30|6806.6|6803.8|6804.8|6802|6806.6|6803.8|6804.8|6802|8
1615386220000|2021-03-10 14:23:40|6805.4|6802.6|6802.5|6799.7|6806.1|6803.3|6801.8|6799|86
1615386230000|2021-03-10 14:23:50|6802.8|6800|6803.8|6801|6803.8|6801|6802.1|6799.3|42
1615386240000|2021-03-10 14:24:00|6803.6|6800.8|6804.3|6801.5|6804.6|6801.8|6802.8|6800|14
1615386250000|2021-03-10 14:24:10|6804.6|6801.8|6803.8|6801|6804.8|6802|6803.2|6800.4|16
1615386260000|2021-03-10 14:24:20|6804.6|6801.8|6803|6800.2|6804.6|6801.8|6803|6800.2|20
1615386270000|2021-03-10 14:24:30|6803.3|6800.5|6803|6800.2|6803.8|6801|6803|6800.2|8
1615386280000|2021-03-10 14:24:40|6803.8|6801|6801.3|6798.5|6803.8|6801|6801|6798.2|22
1615386290000|2021-03-10 14:24:50|6801|6798.2|6800.8|6798|6802.9|6800.1|6800.2|6797.4|45
1615386300000|2021-03-10 14:25:00|6800.5|6797.7|6800.3|6797.5|6800.6|6797.8|6798.3|6795.5|216
1615386310000|2021-03-10 14:25:10|6800.6|6797.8|6799.8|6797|6801.3|6798.5|6798.7|6795.9|171
1615386320000|2021-03-10 14:25:20|6799.5|6796.7|6801.3|6798.5|6801.6|6798.8|6799.5|6796.7|44
1615386330000|2021-03-10 14:25:30|6801|6798.2|6796.2|6793.4|6801.8|6799|6794|6791.2|377
1615386340000|2021-03-10 14:25:40|6796|6793.2|6791|6788.2|6796|6793.2|6788.4|6785.6|287
1615386350000|2021-03-10 14:25:50|6791.5|6788.7|6787.7|6784.9|6792|6789.2|6782.7|6779.9|464
1615386360000|2021-03-10 14:26:00|6788|6785.2|6785.5|6782.7|6788.7|6785.9|6783.2|6780.4|149
1615386370000|2021-03-10 14:26:10|6785.7|6782.9|6788.2|6785.4|6790.2|6787.4|6784.9|6782.1|176
1615386380000|2021-03-10 14:26:20|6788|6785.2|6788.2|6785.4|6788.2|6785.4|6785.2|6782.4|73
1615386390000|2021-03-10 14:26:30|6788.4|6785.6|6788.7|6785.9|6790.2|6787.4|6788.2|6785.4|34
1615386400000|2021-03-10 14:26:40|6789.2|6786.4|6789.2|6786.4|6792|6789.2|6788.4|6785.6|64
1615386410000|2021-03-10 14:26:50|6789.4|6786.6|6791.5|6788.7|6793|6790.2|6789.4|6786.6|57
1615386420000|2021-03-10 14:27:00|6791.7|6788.9|6795|6792.2|6795.8|6793|6790.2|6787.4|155
1615386430000|2021-03-10 14:27:10|6794.5|6791.7|6794.8|6792|6796|6793.2|6792.5|6789.7|287
1615386440000|2021-03-10 14:27:20|6795.3|6792.5|6792.7|6789.9|6795.8|6793|6791.5|6788.7|84
1615386450000|2021-03-10 14:27:30|6792.5|6789.7|6790.9|6788.1|6794|6791.2|6790.2|6787.4|68
1615386460000|2021-03-10 14:27:40|6790.8|6788|6786.7|6783.9|6793|6790.2|6786.2|6783.4|160
1615386470000|2021-03-10 14:27:50|6787|6784.2|6782.9|6780.1|6787.2|6784.4|6782.9|6780.1|145
1615386480000|2021-03-10 14:28:00|6783.2|6780.4|6784.2|6781.4|6784.8|6782|6783|6780.2|190
1615386490000|2021-03-10 14:28:10|6784|6781.2|6783.2|6780.4|6784.2|6781.4|6782.1|6779.3|52
1615386500000|2021-03-10 14:28:20|6784|6781.2|6783.2|6780.4|6784.6|6781.8|6783.2|6780.4|66
1615386510000|2021-03-10 14:28:30|6783.5|6780.7|6780.2|6777.4|6784|6781.2|6780.2|6777.4|115
1615386520000|2021-03-10 14:28:40|6780|6777.2|6775|6772.2|6781|6778.2|6774.4|6770.3|99
1615386530000|2021-03-10 14:28:50|6774.7|6771.9|6766.4|6763.6|6774.7|6771.9|6761.6|6758.8|902
1615386540000|2021-03-10 14:29:00|6766.7|6763.9|6754.4|6751.6|6767.4|6764.6|6750.6|6747.5|1195
1615386550000|2021-03-10 14:29:10|6754.6|6751.8|6754.6|6751.8|6758.2|6755.4|6750.9|6748.1|354
1615386560000|2021-03-10 14:29:20|6754.5|6751.7|6741.6|6738.8|6754.9|6752.1|6741.4|6738.6|734
1615386570000|2021-03-10 14:29:30|6741.4|6738.6|6738.6|6735.8|6745.2|6742.3|6733.9|6731.1|626
1615386580000|2021-03-10 14:29:40|6738.1|6735.3|6735.6|6732.8|6739.6|6736.8|6732.6|6729.8|258
1615386590000|2021-03-10 14:29:50|6736.6|6733.8|6736.4|6733.6|6738.6|6735.8|6735.1|6732.3|255
1615386600000|2021-03-10 14:30:00|6735.6|6732.8|6727.4|6724.6|6736.2|6733.4|6726.6|6723.8|277
1615386610000|2021-03-10 14:30:10|6727.9|6725.1|6725.1|6722.3|6728.4|6725.6|6723.6|6720.8|248
1615386620000|2021-03-10 14:30:20|6724.9|6722.1|6705.6|6702.8|6724.9|6722.1|6704.9|6701.5|1568
1615386630000|2021-03-10 14:30:30|6705.4|6702.6|6706.6|6703.8|6715|6710.3|6704.4|6701.6|567
1615386640000|2021-03-10 14:30:40|6706.9|6704.1|6710.4|6707.6|6710.4|6707.6|6703.1|6700.3|554
1615386650000|2021-03-10 14:30:50|6710.9|6708.1|6714|6711.2|6716.9|6714.1|6710.9|6708.1|173
1615386660000|2021-03-10 14:31:00|6712.9|6710.1|6719.4|6716.6|6719.5|6716.6|6710.4|6706.7|525
1615386670000|2021-03-10 14:31:10|6719.6|6716.8|6709.8|6707|6720.4|6717.6|6707.3|6704.5|686
1615386680000|2021-03-10 14:31:20|6709.1|6706.3|6702.4|6699.6|6710.1|6707.3|6701.3|6698.5|358
1615386690000|2021-03-10 14:31:30|6702.6|6699.8|6704.1|6701.3|6704.9|6702.1|6700.8|6697.7|270
1615386700000|2021-03-10 14:31:40|6705.5|6701.5|6692.1|6689.3|6705.9|6703.1|6690.3|6687.5|467
1615386710000|2021-03-10 14:31:50|6692.6|6689.8|6690.1|6687.3|6697.1|6694.3|6687.4|6684.6|352
1615386720000|2021-03-10 14:32:00|6689.8|6687|6703.4|6700.6|6704.1|6701.3|6688.8|6686|339
1615386730000|2021-03-10 14:32:10|6703.8|6701|6700.8|6698|6709.1|6706.3|6700.8|6698|439
1615386740000|2021-03-10 14:32:20|6700.6|6697.8|6706.8|6704|6706.8|6704|6700.4|6697.6|2022
1615386750000|2021-03-10 14:32:30|6707.5|6704.7|6717.1|6714.3|6718.1|6715.3|6707.2|6704.4|475
1615386760000|2021-03-10 14:32:40|6716.8|6714|6715.4|6712.6|6720.3|6717.5|6712.1|6709.3|1421
1615386770000|2021-03-10 14:32:50|6715.6|6712.8|6708.2|6705.4|6717.1|6714.3|6708.2|6705.1|440
1615386780000|2021-03-10 14:33:00|6708|6705.2|6703.8|6701|6708.8|6706|6701.8|6699|361
1615386790000|2021-03-10 14:33:10|6703.5|6700.7|6702.5|6699.7|6705.8|6703|6701.5|6698.7|214
1615386800000|2021-03-10 14:33:20|6702.9|6700.1|6706.2|6703.4|6709|6706.2|6702.9|6700.1|165
1615386810000|2021-03-10 14:33:30|6706.5|6703.7|6704.5|6701.7|6707.5|6704.7|6704.3|6701.5|190
1615386820000|2021-03-10 14:33:40|6705|6702.2|6705.5|6702.7|6705.7|6702.9|6704.3|6701.5|178
1615386830000|2021-03-10 14:33:50|6705.7|6702.9|6712|6709.2|6712.5|6709.7|6704.3|6701.5|342
1615386840000|2021-03-10 14:34:00|6711.5|6708.7|6718.5|6715.7|6718.8|6716|6708.4|6705.6|250
1615386850000|2021-03-10 14:34:10|6718|6715.2|6723.5|6720.7|6723.8|6721|6715.9|6713.1|360
1615386860000|2021-03-10 14:34:20|6723.8|6721|6728.2|6725.4|6730.5|6727.7|6723.3|6720.5|345
1615386870000|2021-03-10 14:34:30|6727.5|6724.7|6716.2|6713.4|6729.5|6726.7|6715.5|6712.7|541
1615386880000|2021-03-10 14:34:40|6716.7|6713.9|6714.3|6711.5|6721.2|6718.4|6713.3|6710.5|891
1615386890000|2021-03-10 14:34:50|6714|6711.2|6718.6|6715.8|6720.9|6718.1|6712.8|6710|710
1615386900000|2021-03-10 14:35:00|6719|6716.2|6716.6|6713.8|6719.9|6717.1|6714|6711.2|278
1615386910000|2021-03-10 14:35:10|6717.4|6714.6|6718.7|6715.9|6720.5|6717.7|6714.7|6711.9|1169
1615386920000|2021-03-10 14:35:20|6719|6716.2|6717.5|6714.7|6720.5|6717.7|6716.2|6713.4|1689
1615386930000|2021-03-10 14:35:30|6717.3|6714.5|6717.6|6714.8|6719.6|6716.8|6715.5|6712.7|215
1615386940000|2021-03-10 14:35:40|6717.3|6714.5|6733.2|6730.4|6737.6|6734.8|6717|6714.2|1071
1615386950000|2021-03-10 14:35:50|6733.5|6730.7|6732.6|6729.8|6737.9|6735.1|6724.6|6721.8|1051
1615386960000|2021-03-10 14:36:00|6731.9|6729.1|6756.3|6753.5|6760.9|6758|6731.2|6727.3|1688
1615386970000|2021-03-10 14:36:10|6757.8|6755|6758.1|6755.3|6760.8|6758|6753.3|6750.2|1767
1615386980000|2021-03-10 14:36:20|6758.3|6755.5|6770.9|6768.1|6772.4|6769.6|6754.6|6751.8|2354
1615386990000|2021-03-10 14:36:30|6770.3|6767.5|6769.9|6767.1|6771.4|6768.6|6765.3|6762.5|2826
1615387000000|2021-03-10 14:36:40|6769.3|6766.5|6783.6|6780.8|6784.8|6782|6768.9|6766.1|839
1615387010000|2021-03-10 14:36:50|6783.3|6780.5|6777.6|6774.8|6783.6|6780.8|6774.8|6772|630
1615387020000|2021-03-10 14:37:00|6777.3|6774.5|6778.9|6776.1|6779.2|6776.4|6775.8|6773|547
1615387030000|2021-03-10 14:37:10|6778.6|6775.8|6788.3|6785.5|6791.9|6787.1|6777.7|6774.9|337
1615387040000|2021-03-10 14:37:20|6789.8|6787|6788.7|6785.9|6793.7|6790.9|6784.9|6782.1|604
1615387050000|2021-03-10 14:37:30|6788.9|6786.1|6784.8|6782|6798.3|6794.2|6784|6781.2|1550
1615387060000|2021-03-10 14:37:40|6784.5|6781.7|6786.2|6783.4|6787.5|6784.7|6783.2|6780.4|274
1615387070000|2021-03-10 14:37:50|6785.9|6783.1|6790.2|6787.4|6790.5|6787.7|6785.2|6782.4|161
1615387080000|2021-03-10 14:38:00|6790.4|6787.6|6788.9|6786.1|6791.2|6788.4|6787.4|6784.6|296
1615387090000|2021-03-10 14:38:10|6789|6786.2|6786.9|6784.1|6789.2|6786.4|6785.2|6782.4|107
1615387100000|2021-03-10 14:38:20|6787.5|6784.7|6794.2|6791.4|6794.5|6791.7|6786.9|6784.1|86
1615387110000|2021-03-10 14:38:30|6794.5|6791.7|6798.5|6795.7|6799|6796.2|6794.2|6791.4|300
1615387120000|2021-03-10 14:38:40|6798.2|6795.4|6794.5|6791.7|6798.2|6795.4|6793|6790.2|105
1615387130000|2021-03-10 14:38:50|6797.1|6794.3|6800.4|6797.6|6800.8|6798|6795.8|6793|142
1615387140000|2021-03-10 14:39:00|6800.6|6797.8|6797.5|6794.7|6801.1|6798.3|6795.5|6792.7|96
1615387150000|2021-03-10 14:39:10|6797.7|6794.9|6797.5|6794.7|6801.8|6799|6795.5|6792.7|257
1615387160000|2021-03-10 14:39:20|6796.5|6793.7|6789.5|6786.7|6798.1|6795.3|6789.2|6786.4|287
1615387170000|2021-03-10 14:39:30|6789.4|6786.6|6788.2|6785.4|6792.2|6789.4|6788.2|6785.4|160
1615387180000|2021-03-10 14:39:40|6788.8|6786|6789.2|6786.4|6791|6788.2|6788.2|6785.4|35
1615387190000|2021-03-10 14:39:50|6788.9|6786.1|6786.9|6784.1|6788.9|6786.1|6785.7|6782.9|80
1615387200000|2021-03-10 14:40:00|6787.8|6783.8|6787|6784.2|6793|6789.9|6785|6782.2|209
1615387210000|2021-03-10 14:40:10|6787.2|6784.4|6787.5|6784.7|6788.2|6785.4|6785.2|6782.4|66
1615387220000|2021-03-10 14:40:20|6787.9|6785.1|6789.6|6786.8|6790.4|6787.6|6785.2|6782.4|228
1615387230000|2021-03-10 14:40:30|6789.3|6786.5|6790.6|6787.8|6793.6|6790.8|6787.1|6784.3|95
1615387240000|2021-03-10 14:40:40|6790.7|6787.9|6796.9|6794.1|6797.9|6795.1|6790.4|6787.6|218
1615387250000|2021-03-10 14:40:50|6797.1|6794.3|6797.9|6795.1|6799.9|6797.1|6796.6|6793.8|325
1615387260000|2021-03-10 14:41:00|6798.1|6795.3|6798.1|6795.3|6805.6|6802.8|6798.1|6795.3|345
1615387270000|2021-03-10 14:41:10|6798.6|6795.8|6802.1|6799.3|6803.9|6801.1|6796.6|6793.8|93
1615387280000|2021-03-10 14:41:20|6802.6|6799.8|6794.4|6791.6|6802.6|6799.8|6792.6|6789.8|127
1615387290000|2021-03-10 14:41:30|6794.2|6791.4|6797.1|6794.3|6797.9|6795.1|6794.2|6791.4|144
1615387300000|2021-03-10 14:41:40|6795.8|6793|6796.4|6793.6|6797.9|6795.1|6795.6|6792.8|40
1615387310000|2021-03-10 14:41:50|6796.3|6793.5|6792.7|6789.9|6799.6|6796.8|6792.4|6789.6|206
1615387320000|2021-03-10 14:42:00|6792.9|6790.1|6796.1|6793.3|6797.9|6795.1|6792.4|6789.6|75
1615387330000|2021-03-10 14:42:10|6796.4|6793.6|6796.9|6794.1|6797.9|6795.1|6795.3|6792.5|54
1615387340000|2021-03-10 14:42:20|6796.6|6793.8|6794.9|6792.1|6797.6|6794.8|6794.6|6791.8|23
1615387350000|2021-03-10 14:42:30|6794.6|6791.8|6799.2|6796.4|6799.2|6796.4|6794.6|6791.8|71
1615387360000|2021-03-10 14:42:40|6798.6|6795.8|6798.2|6795.4|6798.9|6796.1|6797.2|6794.4|102
1615387370000|2021-03-10 14:42:50|6798.4|6795.6|6798.4|6795.6|6799.2|6796.4|6797.2|6794.4|42
1615387380000|2021-03-10 14:43:00|6798.2|6795.4|6795.9|6793.1|6798.5|6795.7|6794.6|6791.8|104
1615387390000|2021-03-10 14:43:10|6795.4|6792.6|6798.4|6795.6|6798.4|6795.6|6794.6|6791.8|69
1615387400000|2021-03-10 14:43:20|6798.6|6795.8|6799.1|6796.3|6800.7|6797.9|6798.6|6795.8|52
1615387410000|2021-03-10 14:43:30|6799.7|6796.9|6802.2|6799.4|6804.2|6801.4|6799.7|6796.9|420
1615387420000|2021-03-10 14:43:40|6804|6801.2|6806.2|6803.4|6806.2|6803.4|6802.2|6799.4|95
1615387430000|2021-03-10 14:43:50|6805.4|6802.6|6803.5|6800.7|6806.7|6803.9|6801.7|6798.9|197
1615387440000|2021-03-10 14:44:00|6803.7|6800.9|6803.7|6800.9|6806.5|6803.7|6803.7|6800.9|47
1615387450000|2021-03-10 14:44:10|6804.2|6801.4|6804.5|6801.7|6804.9|6802.1|6803.2|6800.4|13
1615387460000|2021-03-10 14:44:20|6804.9|6802.1|6809.7|6806.9|6812.5|6809.7|6804.9|6802.1|282
1615387470000|2021-03-10 14:44:30|6810|6807.2|6811.5|6808.7|6811.7|6808.9|6808.2|6805.4|107
1615387480000|2021-03-10 14:44:40|6811.2|6808.4|6816.4|6813.6|6817|6814.2|6810.7|6807.9|274
1615387490000|2021-03-10 14:44:50|6815.7|6812.9|6813.9|6811.1|6818.2|6815.4|6812.9|6810.1|163
1615387500000|2021-03-10 14:45:00|6814.2|6811.4|6812.9|6810.1|6818.2|6815.4|6812.9|6810.1|84
1615387510000|2021-03-10 14:45:10|6813.2|6810.4|6810.9|6808.1|6813.9|6811.1|6809.9|6807.1|48
1615387520000|2021-03-10 14:45:20|6811.2|6808.4|6806|6803.2|6811.2|6808.4|6805.6|6802.8|52
1615387530000|2021-03-10 14:45:30|6806.2|6803.4|6810.5|6807.7|6811|6808.2|6805.2|6802.4|40
1615387540000|2021-03-10 14:45:40|6810.2|6807.4|6807.2|6804.4|6810.2|6807.4|6806.4|6803.6|47
1615387550000|2021-03-10 14:45:50|6807.4|6804.6|6807.7|6804.9|6810|6807.2|6807.4|6804.6|70
1615387560000|2021-03-10 14:46:00|6808|6805.2|6807.8|6805|6808.2|6805.4|6805.2|6802.4|64
1615387570000|2021-03-10 14:46:10|6808.1|6805.3|6808.2|6805.4|6809.5|6806.7|6807.7|6804.9|34
1615387580000|2021-03-10 14:46:20|6808.5|6805.7|6806.9|6804.1|6809|6806.2|6806.9|6804.1|14
1615387590000|2021-03-10 14:46:30|6806.6|6803.8|6805.5|6802.7|6807.2|6804.4|6804.7|6801.9|27
1615387600000|2021-03-10 14:46:40|6805.2|6802.4|6807.5|6804.7|6807.5|6804.7|6805.2|6802.4|16
1615387610000|2021-03-10 14:46:50|6808.2|6805.4|6810.2|6807.4|6810.7|6807.9|6808.2|6805.4|33
1615387620000|2021-03-10 14:47:00|6810.5|6807.7|6806.2|6803.4|6810.5|6807.7|6805.9|6803.1|22
1615387630000|2021-03-10 14:47:10|6805.4|6802.6|6806.9|6804.1|6808.5|6805.7|6805.4|6802.6|34
1615387640000|2021-03-10 14:47:20|6807.2|6804.4|6806.5|6803.7|6808.7|6805.9|6805.9|6803.1|31
1615387650000|2021-03-10 14:47:30|6807.2|6804.4|6812.2|6809.4|6812.7|6809.9|6807.2|6804.4|99
1615387660000|2021-03-10 14:47:40|6812.6|6809.8|6816.2|6813.4|6816.5|6813.7|6812.2|6809.4|33
1615387670000|2021-03-10 14:47:50|6816.8|6814|6815.9|6813.1|6817.2|6814.4|6815.9|6813.1|35
1615387680000|2021-03-10 14:48:00|6815.4|6812.6|6814.2|6811.4|6816.2|6813.4|6814.1|6811.3|95
1615387690000|2021-03-10 14:48:10|6814.8|6812|6817.2|6814.4|6818.2|6815.4|6814.8|6812|224
1615387700000|2021-03-10 14:48:20|6817.4|6814.6|6819.2|6816.4|6820.9|6818.1|6817.4|6814.6|111
1615387710000|2021-03-10 14:48:30|6819.8|6817|6820.2|6817.4|6821.2|6818.4|6819.2|6816.4|51
1615387720000|2021-03-10 14:48:40|6820.6|6817.8|6821.2|6818.4|6821.5|6818.7|6819.9|6817.1|84
1615387730000|2021-03-10 14:48:50|6820.8|6818|6819.2|6816.4|6820.8|6818|6819.2|6816.4|83
1615387740000|2021-03-10 14:49:00|6818.9|6816.1|6818.2|6815.4|6819.5|6816.7|6818.2|6815.4|41
1615387750000|2021-03-10 14:49:10|6818.5|6815.7|6818.2|6815.4|6818.5|6815.7|6817.5|6814.7|26
1615387760000|2021-03-10 14:49:20|6819|6816.2|6818.2|6815.4|6819|6816.2|6817.5|6814.7|24
1615387770000|2021-03-10 14:49:30|6818.5|6815.7|6817.2|6814.4|6819.5|6816.7|6817.2|6814.4|52
1615387780000|2021-03-10 14:49:40|6817.8|6815|6819.7|6816.9|6820.5|6817.7|6817.8|6815|26
1615387790000|2021-03-10 14:49:50|6819.2|6816.4|6817.9|6815.1|6819.7|6816.9|6816.4|6813.6|68
1615387800000|2021-03-10 14:50:00|6817.6|6814.8|6818.2|6815.4|6819.2|6816.4|6814.2|6811.4|82
1615387810000|2021-03-10 14:50:10|6817.9|6815.1|6816.2|6813.4|6818.5|6815.7|6816.2|6813.4|12
1615387820000|2021-03-10 14:50:20|6817.5|6814.7|6820.2|6817.4|6820.5|6817.7|6817.2|6814.4|25
1615387830000|2021-03-10 14:50:30|6819.7|6816.9|6819.5|6816.7|6820.2|6817.4|6818.2|6815.4|12
1615387840000|2021-03-10 14:50:40|6819.2|6816.4|6820.9|6818.1|6821.2|6818.4|6819.2|6816.4|17
1615387850000|2021-03-10 14:50:50|6820.4|6817.6|6818.2|6815.4|6821.2|6818.4|6817.4|6814.6|17
1615387860000|2021-03-10 14:51:00|6817.4|6814.6|6815.5|6812.7|6817.4|6814.6|6813.9|6811.1|379
1615387870000|2021-03-10 14:51:10|6816.2|6813.4|6816.7|6813.9|6817.5|6814.7|6815.4|6812.6|5
1615387880000|2021-03-10 14:51:20|6816.5|6813.7|6815.6|6812.8|6816.7|6813.9|6815.4|6812.6|78
1615387890000|2021-03-10 14:51:30|6815.4|6812.6|6817.2|6814.4|6817.7|6814.9|6813.4|6810.6|32
1615387900000|2021-03-10 14:51:40|6817.4|6814.6|6818.9|6816.1|6819.2|6816.4|6817.2|6814.4|10
1615387910000|2021-03-10 14:51:50|6819.2|6816.4|6821|6818.2|6821.2|6818.4|6819.2|6816.4|36
1615387920000|2021-03-10 14:52:00|6821.2|6818.4|6820.9|6818.1|6821.2|6818.4|6820.2|6817.4|14
1615387930000|2021-03-10 14:52:10|6820.5|6817.7|6819.9|6817.1|6820.5|6817.7|6818.9|6816.1|34
1615387940000|2021-03-10 14:52:20|6819.2|6816.4|6819|6816.2|6820.8|6818|6819|6816.2|16
1615387950000|2021-03-10 14:52:30|6818.7|6815.9|6815.9|6813.1|6818.7|6815.9|6814.9|6812.1|26
1615387960000|2021-03-10 14:52:40|6815.7|6812.9|6813.4|6810.6|6815.7|6812.9|6813.4|6810.6|8
1615387970000|2021-03-10 14:52:50|6813.7|6810.9|6812.2|6809.4|6813.7|6810.9|6812.2|6809.4|12
1615387980000|2021-03-10 14:53:00|6812.5|6809.7|6814.7|6811.9|6815.2|6812.4|6812.5|6809.7|19
1615387990000|2021-03-10 14:53:10|6814.4|6811.6|6814.4|6811.6|6816.3|6813.5|6814.4|6811.6|30
1615388000000|2021-03-10 14:53:20|6814.5|6811.7|6814.5|6811.7|6815.5|6812.7|6813.4|6810.6|8
1615388010000|2021-03-10 14:53:30|6814.2|6811.4|6815.2|6812.4|6815.2|6812.4|6813.2|6810.4|6
1615388020000|2021-03-10 14:53:40|6814.9|6812.1|6814.7|6811.9|6815.8|6813|6814.7|6811.9|24
1615388030000|2021-03-10 14:53:50|6814.2|6811.4|6811.9|6809.1|6814.7|6811.9|6811.9|6809.1|18
1615388040000|2021-03-10 14:54:00|6812.2|6809.4|6814.3|6811.5|6815.2|6812.4|6812.2|6809.4|18
1615388050000|2021-03-10 14:54:10|6813.9|6811.1|6814.2|6811.4|6814.2|6811.4|6811.9|6809.1|273
1615388060000|2021-03-10 14:54:20|6814.5|6811.7|6813.5|6810.7|6814.5|6811.7|6812.9|6810.1|12
1615388070000|2021-03-10 14:54:30|6813.7|6810.9|6814.4|6811.6|6814.7|6811.9|6812.4|6809.6|12
1615388080000|2021-03-10 14:54:40|6814.2|6811.4|6813.9|6811.1|6815.2|6812.4|6813.2|6810.4|14
1615388090000|2021-03-10 14:54:50|6813.4|6810.6|6815.5|6812.7|6816.2|6813.4|6813.4|6810.6|17
1615388100000|2021-03-10 14:55:00|6815.9|6813.1|6818.2|6815.4|6819.2|6816.4|6815.9|6813.1|23
1615388110000|2021-03-10 14:55:10|6818.5|6815.7|6819.2|6816.4|6819.5|6816.7|6818.2|6815.4|45
1615388120000|2021-03-10 14:55:20|6818.9|6816.1|6814.9|6812.1|6819.2|6816.4|6814.9|6812.1|16
1615388130000|2021-03-10 14:55:30|6815.5|6812.7|6818.2|6815.4|6818.2|6815.4|6815.2|6812.4|33
1615388140000|2021-03-10 14:55:40|6817.9|6815.1|6815.7|6812.9|6817.9|6815.1|6814.9|6812.1|35
1615388150000|2021-03-10 14:55:50|6815.5|6812.7|6815.2|6812.4|6816.2|6813.4|6815.2|6812.4|39
1615388160000|2021-03-10 14:56:00|6815.5|6812.7|6818.9|6816.1|6819.2|6816.4|6815.5|6812.7|16
1615388170000|2021-03-10 14:56:10|6818.6|6815.8|6818.9|6816.1|6819.5|6816.7|6818.4|6815.6|1
1615388180000|2021-03-10 14:56:20|6818.6|6815.8|6816.4|6813.6|6819.2|6816.4|6816.4|6813.6|8
1615388190000|2021-03-10 14:56:30|6816.7|6813.9|6817.2|6814.4|6817.2|6814.4|6816.4|6813.6|7
1615388200000|2021-03-10 14:56:40|6818.2|6815.4|6816.9|6814.1|6818.2|6815.4|6816.4|6813.6|12
1615388210000|2021-03-10 14:56:50|6816.6|6813.8|6817.2|6814.4|6817.7|6814.9|6816.6|6813.8|6
1615388220000|2021-03-10 14:57:00|6817.8|6815|6818|6815.2|6818|6815.2|6817.2|6814.4|19
1615388230000|2021-03-10 14:57:10|6817.4|6814.6|6816.6|6813.8|6818.2|6815.4|6816.6|6813.8|40
1615388240000|2021-03-10 14:57:20|6816.4|6813.6|6815.2|6812.4|6816.4|6813.6|6815.2|6812.4|11
1615388250000|2021-03-10 14:57:30|6814.9|6812.1|6815.2|6812.4|6815.5|6812.7|6814.2|6811.4|11
1615388260000|2021-03-10 14:57:40|6815.5|6812.7|6814.4|6811.6|6816|6813.2|6814.4|6811.6|11
1615388270000|2021-03-10 14:57:50|6814.7|6811.9|6811.7|6808.9|6814.9|6812.1|6811.4|6808.6|33
1615388280000|2021-03-10 14:58:00|6812.2|6809.4|6814.2|6811.4|6815.7|6812.9|6812.2|6809.4|14
1615388290000|2021-03-10 14:58:10|6814.5|6811.7|6814.9|6812.1|6815.7|6812.9|6814.2|6811.4|6
1615388300000|2021-03-10 14:58:20|6815.2|6812.4|6817.7|6814.9|6819.5|6816.7|6815.2|6812.4|23
1615388310000|2021-03-10 14:58:30|6816.7|6813.9|6815.9|6813.1|6816.7|6813.9|6815.2|6812.4|0
1615388320000|2021-03-10 14:58:40|6816.2|6813.4|6817.8|6815|6817.8|6815|6816.2|6813.4|3
1615388330000|2021-03-10 14:58:50|6818.2|6815.4|6818.2|6815.4|6818.2|6815.4|6816.9|6814.1|3
1615388340000|2021-03-10 14:59:00|6818.4|6815.6|6816.9|6814.1|6819.5|6816.7|6816.4|6813.6|26
1615388350000|2021-03-10 14:59:10|6816.4|6813.6|6816.9|6814.1|6817.9|6815.1|6816.4|6813.6|13
1615388360000|2021-03-10 14:59:20|6817.2|6814.4|6816.9|6814.1|6818.2|6815.4|6816.2|6813.4|18
1615388370000|2021-03-10 14:59:30|6817.2|6814.4|6818.4|6815.6|6819.2|6816.4|6816.4|6813.6|9
1615388380000|2021-03-10 14:59:40|6818.5|6815.7|6817.2|6814.4|6818.5|6815.7|6817.2|6814.4|33
1615388390000|2021-03-10 14:59:50|6816.9|6814.1|6817.9|6815.1|6819.2|6816.4|6816.4|6813.6|50
1615388400000|2021-03-10 15:00:00|6818.2|6815.4|6820.2|6817.4|6821|6818.2|6817.9|6815.1|190
1615388410000|2021-03-10 15:00:10|6820.5|6817.7|6821.5|6818.7|6822|6819.2|6820.2|6817.4|111
1615388420000|2021-03-10 15:00:20|6821.2|6818.4|6820.2|6817.4|6821.7|6818.9|6820.2|6817.4|36
1615388430000|2021-03-10 15:00:30|6820.6|6817.8|6821.2|6818.4|6821.2|6818.4|6820.2|6817.4|51
1615388440000|2021-03-10 15:00:40|6820.7|6817.9|6816.8|6814|6820.7|6817.9|6815.9|6813.1|144
1615388450000|2021-03-10 15:00:50|6817|6814.2|6819.9|6817.1|6821.5|6818.7|6816.4|6813.6|53
1615388460000|2021-03-10 15:01:00|6820.2|6817.4|6817.9|6815.1|6821.2|6818.4|6817.9|6815.1|9
1615388470000|2021-03-10 15:01:10|6818.2|6815.4|6820.6|6817.8|6821.2|6818.4|6817.9|6815.1|11
1615388480000|2021-03-10 15:01:20|6820.2|6817.4|6818.9|6816.1|6821.2|6818.4|6818.9|6816.1|26
1615388490000|2021-03-10 15:01:30|6818.4|6815.6|6819.2|6816.4|6819.9|6817.1|6818.4|6815.6|4
1615388500000|2021-03-10 15:01:40|6818.6|6815.8|6815.6|6812.8|6818.6|6815.8|6815.4|6812.6|16
1615388510000|2021-03-10 15:01:50|6815.2|6812.4|6813.2|6810.4|6815.9|6813.1|6813.2|6810.4|16
1615388520000|2021-03-10 15:02:00|6812.9|6810.1|6811.7|6808.9|6813.2|6810.4|6811.7|6808.9|37
1615388530000|2021-03-10 15:02:10|6812.2|6809.4|6812.4|6809.6|6812.9|6810.1|6811.2|6808.4|19
1615388540000|2021-03-10 15:02:20|6812.7|6809.9|6815.5|6812.7|6815.9|6813.1|6812.4|6809.6|25
1615388550000|2021-03-10 15:02:30|6815.7|6812.9|6813.9|6811.1|6816.2|6813.4|6813.9|6811.1|7
1615388560000|2021-03-10 15:02:40|6814.4|6811.6|6818.5|6815.7|6818.5|6815.7|6813.9|6811.1|20
1615388570000|2021-03-10 15:02:50|6818.2|6815.4|6815.9|6813.1|6818.2|6815.4|6815.9|6813.1|22
1615388580000|2021-03-10 15:03:00|6815.2|6812.4|6814.9|6812.1|6816.2|6813.4|6814.4|6811.6|11
1615388590000|2021-03-10 15:03:10|6814.2|6811.4|6814.2|6811.4|6814.4|6811.6|6813.4|6810.6|4
1615388600000|2021-03-10 15:03:20|6813.9|6811.1|6813.7|6810.9|6814|6811.2|6813.4|6810.6|3
1615388610000|2021-03-10 15:03:30|6813.4|6810.6|6810.2|6807.4|6814.7|6811.9|6810.2|6807.4|19
1615388620000|2021-03-10 15:03:40|6810.5|6807.7|6807.9|6805.1|6811.2|6808.4|6807.9|6805.1|373
1615388630000|2021-03-10 15:03:50|6807.4|6804.6|6804.9|6802.1|6808.2|6805.4|6804.9|6802.1|77
1615388640000|2021-03-10 15:04:00|6805.2|6802.4|6807.5|6804.7|6808.2|6805.4|6805.2|6802.4|69
1615388650000|2021-03-10 15:04:10|6808.2|6805.4|6808.5|6805.7|6809.2|6806.4|6807.7|6804.9|152
1615388660000|2021-03-10 15:04:20|6808.7|6805.9|6806.9|6804.1|6808.9|6806.1|6805.6|6802.8|631
1615388670000|2021-03-10 15:04:30|6807.1|6804.3|6806.1|6803.3|6808.3|6805.5|6804.6|6801.8|40
1615388680000|2021-03-10 15:04:40|6806.4|6803.6|6804.6|6801.8|6806.6|6803.8|6804.6|6801.8|12
1615388690000|2021-03-10 15:04:50|6804.1|6801.3|6805.4|6802.6|6805.6|6802.8|6804.1|6801.3|5
1615388700000|2021-03-10 15:05:00|6805.6|6802.8|6806.9|6804.1|6806.9|6804.1|6805.3|6802.5|60
1615388710000|2021-03-10 15:05:10|6806.6|6803.8|6807.9|6805.1|6808.1|6805.3|6806.6|6803.8|22
1615388720000|2021-03-10 15:05:20|6808.6|6805.8|6808.6|6805.8|6809.4|6806.6|6807.3|6804.5|589
1615388730000|2021-03-10 15:05:30|6808.8|6806|6808.6|6805.8|6809.6|6806.8|6808.3|6805.5|78
1615388740000|2021-03-10 15:05:40|6808.9|6806.1|6809.3|6806.5|6809.6|6806.8|6808.6|6805.8|61
1615388750000|2021-03-10 15:05:50|6809.1|6806.3|6808.1|6805.3|6810.6|6807.8|6808.1|6805.3|227
1615388760000|2021-03-10 15:06:00|6807.8|6805|6807.9|6805.1|6808.4|6805.6|6806.6|6803.8|35
1615388770000|2021-03-10 15:06:10|6807.6|6804.8|6806.9|6804.1|6808.4|6805.6|6806.6|6803.8|19
1615388780000|2021-03-10 15:06:20|6806.6|6803.8|6807.1|6804.3|6807.4|6804.6|6806.4|6803.6|14
1615388790000|2021-03-10 15:06:30|6806.9|6804.1|6807.9|6805.1|6807.9|6805.1|6806.6|6803.8|20
1615388800000|2021-03-10 15:06:40|6808.2|6805.4|6805.1|6802.3|6808.4|6805.6|6805.1|6802.3|66
1615388810000|2021-03-10 15:06:50|6804.6|6801.8|6799.9|6797.1|6805.1|6802.3|6799.3|6796.5|244
1615388820000|2021-03-10 15:07:00|6800.1|6797.3|6796.8|6794|6801.4|6798.6|6796.8|6794|140
1615388830000|2021-03-10 15:07:10|6795.8|6793|6796.6|6793.8|6796.8|6794|6794.8|6792|61
1615388840000|2021-03-10 15:07:20|6796.4|6793.6|6794.3|6791.5|6796.6|6793.8|6794.3|6791.5|40
1615388850000|2021-03-10 15:07:30|6794.6|6791.8|6793.3|6790.5|6794.6|6791.8|6790.6|6787.8|195
1615388860000|2021-03-10 15:07:40|6793.6|6790.8|6792.3|6789.5|6794.1|6791.3|6792.3|6789.5|22
1615388870000|2021-03-10 15:07:50|6792|6789.2|6790.1|6787.3|6793.3|6790.5|6789.8|6787|29
1615388880000|2021-03-10 15:08:00|6790.6|6787.8|6787.6|6784.8|6790.6|6787.8|6787.6|6784.8|27
1615388890000|2021-03-10 15:08:10|6787.1|6784.3|6786.6|6783.8|6787.6|6784.8|6785.9|6783.1|423
1615388900000|2021-03-10 15:08:20|6786.3|6783.5|6784.6|6781.8|6786.3|6783.5|6784.6|6781.8|34
1615388910000|2021-03-10 15:08:30|6784.9|6782.1|6786.1|6783.3|6786.1|6783.3|6783.8|6781|26
1615388920000|2021-03-10 15:08:40|6786.4|6783.6|6787.8|6785|6788.1|6785.3|6785.8|6783|29
1615388930000|2021-03-10 15:08:50|6788.1|6785.3|6787.1|6784.3|6788.1|6785.3|6784.3|6781.5|10
1615388940000|2021-03-10 15:09:00|6787.3|6784.5|6785.1|6782.3|6788.3|6785.5|6784.3|6781.5|16
1615388950000|2021-03-10 15:09:10|6785.6|6782.8|6786.6|6783.8|6787.1|6784.3|6785.3|6782.5|13
1615388960000|2021-03-10 15:09:20|6786.8|6784|6786.1|6783.3|6787.3|6784.5|6785.8|6783|23
1615388970000|2021-03-10 15:09:30|6786.6|6783.8|6787.6|6784.8|6787.6|6784.8|6784.3|6781.5|50
1615388980000|2021-03-10 15:09:40|6787.8|6785|6788|6785.2|6788.8|6786|6787.3|6784.5|30
1615388990000|2021-03-10 15:09:50|6787.3|6784.5|6785.3|6782.5|6788|6785.2|6785|6782.2|5
1615389000000|2021-03-10 15:10:00|6785.8|6783|6787.3|6784.5|6787.3|6784.5|6784.3|6781.5|101
1615389010000|2021-03-10 15:10:10|6787|6784.2|6789.5|6786.7|6790.8|6788|6786|6783.2|46
1615389020000|2021-03-10 15:10:20|6789.8|6787|6791|6788.2|6791|6788.2|6789|6786.2|21
1615389030000|2021-03-10 15:10:30|6791.3|6788.5|6784|6781.2|6791.3|6788.5|6784|6781.2|68
1615389040000|2021-03-10 15:10:40|6783.7|6780.9|6785.3|6782.5|6786.5|6783.7|6783.3|6780.5|26
1615389050000|2021-03-10 15:10:50|6786|6783.2|6785|6782.2|6786|6783.2|6783|6780.2|15
1615389060000|2021-03-10 15:11:00|6784.8|6782|6788|6785.2|6788.6|6785.8|6784|6781.2|10
1615389070000|2021-03-10 15:11:10|6788.3|6785.5|6788|6785.2|6788.8|6786|6788|6785.2|6
1615389080000|2021-03-10 15:11:20|6787.8|6785|6788.3|6785.5|6788.3|6785.5|6784.3|6781.5|24
1615389090000|2021-03-10 15:11:30|6788|6785.2|6785.5|6782.7|6788|6785.2|6784.7|6781.9|13
1615389100000|2021-03-10 15:11:40|6785|6782.2|6784.6|6781.8|6785.3|6782.5|6784.3|6781.5|439
1615389110000|2021-03-10 15:11:50|6785.3|6782.5|6783.3|6780.5|6786.3|6783.5|6782.8|6780|23
1615389120000|2021-03-10 15:12:00|6783|6780.2|6783.3|6780.5|6784.6|6781.8|6782.8|6780|99
1615389130000|2021-03-10 15:12:10|6783.6|6780.8|6785.1|6782.3|6785.3|6782.5|6783.3|6780.5|19
1615389140000|2021-03-10 15:12:20|6785.6|6782.8|6786.6|6783.8|6786.6|6783.8|6784.6|6781.8|15
1615389150000|2021-03-10 15:12:30|6785.9|6783.1|6782.3|6779.5|6786.1|6783.3|6782.3|6779.5|50
1615389160000|2021-03-10 15:12:40|6782|6779.2|6782.6|6779.8|6782.6|6779.8|6780.8|6778|325
1615389170000|2021-03-10 15:12:50|6782.8|6780|6783.3|6780.5|6783.9|6781.1|6782.8|6780|4
1615389180000|2021-03-10 15:13:00|6783.8|6781|6787.3|6784.5|6788.8|6786|6783.8|6781|26
1615389190000|2021-03-10 15:13:10|6787.6|6784.8|6787.3|6784.5|6788.3|6785.5|6787.3|6784.5|23
1615389200000|2021-03-10 15:13:20|6786.8|6784|6787.6|6784.8|6788.6|6785.8|6786.3|6783.5|34
1615389210000|2021-03-10 15:13:30|6787.3|6784.5|6784.3|6781.5|6787.3|6784.5|6783.7|6780.9|69
1615389220000|2021-03-10 15:13:40|6784.6|6781.8|6787.5|6784.7|6787.5|6784.7|6784.6|6781.8|7
1615389230000|2021-03-10 15:13:50|6787.8|6785|6786|6783.2|6788.8|6786|6786|6783.2|4
1615389240000|2021-03-10 15:14:00|6786.3|6783.5|6786.6|6783.8|6787.3|6784.5|6785.5|6782.7|6
1615389250000|2021-03-10 15:14:10|6786.7|6783.9|6784|6781.2|6787|6784.2|6784|6781.2|15
1615389260000|2021-03-10 15:14:20|6784.3|6781.5|6785.3|6782.5|6786.8|6784|6784|6781.2|57
1615389270000|2021-03-10 15:14:30|6785.8|6783|6781.1|6778.3|6786.6|6783.8|6780.3|6777.5|322
1615389280000|2021-03-10 15:14:40|6781.2|6778.4|6781.9|6779.1|6782.4|6779.6|6781.1|6778.3|9
1615389290000|2021-03-10 15:14:50|6782.2|6779.4|6783.9|6781.1|6785.9|6783.1|6782.2|6779.4|43
1615389300000|2021-03-10 15:15:00|6784.1|6781.3|6784.1|6781.3|6785.4|6782.6|6782.6|6779.8|39
1615389310000|2021-03-10 15:15:10|6783.9|6781.1|6783.6|6780.8|6784.9|6782.1|6783.6|6780.8|15
1615389320000|2021-03-10 15:15:20|6783.9|6781.1|6783.9|6781.1|6784.2|6781.1|6780.4|6777.6|150
1615389330000|2021-03-10 15:15:30|6783.6|6780.8|6784.4|6781.6|6784.4|6781.6|6782.9|6780.1|2
1615389340000|2021-03-10 15:15:40|6784.6|6781.8|6783.6|6780.8|6785.6|6782.8|6782.9|6780.1|18
1615389350000|2021-03-10 15:15:50|6783.9|6781.1|6784.6|6781.8|6784.9|6782.1|6783.6|6780.8|2
1615389360000|2021-03-10 15:16:00|6784.9|6782.1|6786.4|6783.6|6786.4|6783.6|6784.6|6781.8|4
1615389370000|2021-03-10 15:16:10|6786.3|6783.5|6786.1|6783.3|6786.6|6783.8|6785.1|6782.3|8
1615389380000|2021-03-10 15:16:20|6785.9|6783.1|6785.6|6782.8|6786.4|6783.6|6785.6|6782.8|17
1615389390000|2021-03-10 15:16:30|6785|6782.2|6784.4|6781.6|6785|6782.2|6783.9|6781.1|6
1615389400000|2021-03-10 15:16:40|6784.3|6781.5|6784.4|6781.6|6784.6|6781.8|6783.9|6781.1|2
1615389410000|2021-03-10 15:16:50|6784.1|6781.3|6784.4|6781.6|6785.1|6782.3|6783.6|6780.8|20
1615389420000|2021-03-10 15:17:00|6784.6|6781.8|6784.9|6782.1|6784.9|6782.1|6784.4|6781.6|9
1615389430000|2021-03-10 15:17:10|6784.6|6781.8|6783.6|6780.8|6784.9|6782.1|6781.6|6778.8|33
1615389440000|2021-03-10 15:17:20|6783.9|6781.1|6784.6|6781.8|6785.4|6782.6|6783.9|6781.1|16
1615389450000|2021-03-10 15:17:30|6784.4|6781.6|6783.9|6781.1|6784.4|6781.6|6783.6|6780.8|5
1615389460000|2021-03-10 15:17:40|6784.4|6781.6|6783.9|6781.1|6784.6|6781.8|6783.6|6780.8|3
1615389470000|2021-03-10 15:17:50|6783.6|6780.8|6781.6|6778.8|6783.9|6781.1|6780.6|6777.8|32
1615389480000|2021-03-10 15:18:00|6781.9|6779.1|6781.6|6778.8|6782.4|6779.6|6781.6|6778.8|35
1615389490000|2021-03-10 15:18:10|6781.1|6778.3|6774|6771.2|6781.1|6778.3|6774|6768.3|247
1615389500000|2021-03-10 15:18:20|6774.1|6771.3|6772.3|6769.5|6774.6|6771.8|6770.6|6767.8|101
1615389510000|2021-03-10 15:18:30|6771.8|6769|6770.9|6768.1|6772.1|6769.3|6769.3|6766.5|49
1615389520000|2021-03-10 15:18:40|6770.6|6767.8|6771.6|6768.8|6773.6|6770.8|6770.6|6767.8|14
1615389530000|2021-03-10 15:18:50|6771|6768.2|6771.1|6768.3|6771.1|6768.3|6770.6|6767.8|42
1615389540000|2021-03-10 15:19:00|6770.9|6768.1|6769.3|6766.5|6770.9|6768.1|6768.8|6766|19
1615389550000|2021-03-10 15:19:10|6769.6|6766.8|6771.9|6769.1|6772.6|6769.8|6769.6|6766.8|29
1615389560000|2021-03-10 15:19:20|6771.6|6768.8|6772.3|6769.5|6773.6|6770.8|6770.6|6767.8|26
1615389570000|2021-03-10 15:19:30|6773.1|6770.3|6772.9|6770.1|6773.3|6770.5|6771.6|6768.8|9
1615389580000|2021-03-10 15:19:40|6772.6|6769.8|6768.8|6766|6772.9|6770.1|6768.6|6765.8|96
1615389590000|2021-03-10 15:19:50|6768.3|6765.5|6768.3|6765.5|6768.3|6765.5|6766.8|6764|408
1615389600000|2021-03-10 15:20:00|6768|6765.2|6768.1|6765.3|6768.8|6766|6767|6764.2|25
1615389610000|2021-03-10 15:20:10|6768.5|6765.7|6767|6764.2|6768.8|6766|6766.5|6763.7|49
1615389620000|2021-03-10 15:20:20|6767.3|6764.5|6764.3|6761.5|6767.8|6765|6764|6761.2|122
1615389630000|2021-03-10 15:20:30|6764.6|6761.8|6764.8|6762|6765.9|6763.1|6763.9|6761.1|28
1615389640000|2021-03-10 15:20:40|6764.1|6761.3|6765.7|6762.9|6765.7|6762.9|6763.6|6760.8|13
1615389650000|2021-03-10 15:20:50|6766.1|6763.3|6769.4|6766.6|6769.4|6766.6|6764.1|6761.3|62
1615389660000|2021-03-10 15:21:00|6769.1|6766.3|6769.4|6766.6|6769.9|6767.1|6767.1|6764.3|31
1615389670000|2021-03-10 15:21:10|6769.6|6766.8|6768.4|6765.6|6769.9|6767.1|6767.8|6765|7
1615389680000|2021-03-10 15:21:20|6767.8|6765|6768.1|6765.3|6770.4|6767.6|6767.8|6765|32
1615389690000|2021-03-10 15:21:30|6767.9|6765.1|6769.4|6766.6|6769.4|6766.6|6766.8|6764|20
1615389700000|2021-03-10 15:21:40|6768.9|6766.1|6766.9|6764.1|6769.4|6766.6|6766.6|6763.8|13
1615389710000|2021-03-10 15:21:50|6766.6|6763.8|6765.6|6762.8|6766.9|6764.1|6765.6|6762.8|23
1615389720000|2021-03-10 15:22:00|6765.4|6762.6|6766.7|6763.9|6766.7|6763.9|6763.6|6760.8|15
1615389730000|2021-03-10 15:22:10|6766.6|6763.8|6766.6|6763.8|6767.4|6764.6|6765.9|6763.1|6
1615389740000|2021-03-10 15:22:20|6767.2|6764.4|6766.9|6764.1|6767.2|6764.4|6766.4|6763.6|29
1615389750000|2021-03-10 15:22:30|6766.6|6763.8|6767.4|6764.6|6767.6|6764.8|6766.6|6763.8|8
1615389760000|2021-03-10 15:22:40|6766.9|6764.1|6764.3|6761.5|6766.9|6764.1|6764.3|6761.5|32
1615389770000|2021-03-10 15:22:50|6763.6|6760.8|6762.6|6759.8|6763.9|6761.1|6762.6|6759.8|19
1615389780000|2021-03-10 15:23:00|6762.3|6759.5|6766.6|6763.8|6766.9|6764.1|6762.3|6759.5|28
1615389790000|2021-03-10 15:23:10|6766.9|6764.1|6766.6|6763.8|6767.1|6764.3|6765.6|6762.8|8
1615389800000|2021-03-10 15:23:20|6766.9|6764.1|6766.6|6763.8|6767.6|6764.8|6766|6763.2|14
1615389810000|2021-03-10 15:23:30|6767.2|6764.4|6766.6|6763.8|6768.1|6765.3|6766.6|6763.8|12
1615389820000|2021-03-10 15:23:40|6766.9|6764.1|6765.1|6762.3|6767.1|6764.3|6764.6|6761.8|5
1615389830000|2021-03-10 15:23:50|6764.6|6761.8|6762.4|6759.6|6764.9|6762.1|6762.4|6759.6|8
1615389840000|2021-03-10 15:24:00|6762.6|6759.8|6759.6|6756.8|6763.6|6760.8|6759.3|6756.5|15
1615389850000|2021-03-10 15:24:10|6759.4|6756.6|6759.6|6756.8|6761.1|6758.3|6759.1|6756.3|25
1615389860000|2021-03-10 15:24:20|6759.8|6757|6762.4|6759.6|6763.1|6760.3|6759.8|6757|8
1615389870000|2021-03-10 15:24:30|6762.6|6759.8|6760.6|6757.8|6762.6|6759.8|6760.6|6757.8|16
1615389880000|2021-03-10 15:24:40|6759.8|6757|6760.6|6757.8|6760.6|6757.8|6759.6|6756.8|19
1615389890000|2021-03-10 15:24:50|6760.1|6757.3|6761.6|6758.8|6761.9|6759.1|6759.6|6756.8|28
1615389900000|2021-03-10 15:25:00|6761.9|6759.1|6761.9|6759.1|6761.9|6759.1|6761.6|6758.8|2
1615389910000|2021-03-10 15:25:10|6762.4|6759.6|6762.9|6760.1|6762.9|6760.1|6761.6|6758.8|9
1615389920000|2021-03-10 15:25:20|6762.6|6759.8|6762.9|6760.1|6763.4|6760.6|6761.6|6758.8|26
1615389930000|2021-03-10 15:25:30|6763.2|6760.4|6761.6|6758.8|6763.4|6760.6|6761.4|6758.6|26
1615389940000|2021-03-10 15:25:40|6761.9|6759.1|6763.4|6760.6|6763.4|6760.6|6761.4|6758.6|114
1615389950000|2021-03-10 15:25:50|6763.6|6760.8|6767.6|6764.8|6767.6|6764.8|6763.6|6760.8|31
1615389960000|2021-03-10 15:26:00|6767.4|6764.6|6769.4|6766.6|6769.4|6766.6|6767.4|6764.6|67
1615389970000|2021-03-10 15:26:10|6769.6|6766.8|6770.1|6767.3|6770.1|6767.3|6769.4|6766.6|22
1615389980000|2021-03-10 15:26:20|6769.8|6767|6766.8|6764|6770.4|6767.6|6766.8|6764|16
1615389990000|2021-03-10 15:26:30|6766.6|6763.8|6766.3|6763.5|6766.9|6764.1|6765.9|6763.1|14
1615390000000|2021-03-10 15:26:40|6765.9|6763.1|6767.1|6764.3|6768.4|6765.6|6765.9|6763.1|24
1615390010000|2021-03-10 15:26:50|6765.9|6763.1|6765.6|6762.8|6766.4|6763.6|6765.6|6762.8|2
1615390020000|2021-03-10 15:27:00|6766.6|6763.8|6765.6|6762.8|6767.9|6765.1|6765.4|6762.6|23
1615390030000|2021-03-10 15:27:10|6765.9|6763.1|6765.9|6763.1|6765.9|6763.1|6765.9|6763.1|22
1615390040000|2021-03-10 15:27:20|6765.4|6762.6|6764.4|6761.6|6765.4|6762.6|6762.1|6759.3|79
1615390050000|2021-03-10 15:27:30|6764.1|6761.3|6762.9|6760.1|6764.1|6761.3|6762.6|6759.8|10
1615390060000|2021-03-10 15:27:40|6763.2|6760.4|6762.6|6759.8|6763.4|6760.6|6762.6|6759.8|33
1615390070000|2021-03-10 15:27:50|6763.4|6760.6|6761.3|6758.5|6763.4|6760.6|6761.3|6758.5|10
1615390080000|2021-03-10 15:28:00|6761.1|6758.3|6761.3|6758.5|6761.6|6758.8|6760.6|6757.8|82
1615390090000|2021-03-10 15:28:10|6761.6|6758.8|6761.8|6759|6762.1|6759.3|6761.3|6758.5|11
1615390100000|2021-03-10 15:28:20|6761.6|6758.8|6759.6|6756.8|6761.6|6758.8|6759.6|6756.8|58
1615390110000|2021-03-10 15:28:30|6759.3|6756.5|6758.8|6756|6759.3|6756.5|6758.8|6756|6
1615390120000|2021-03-10 15:28:40|6759|6756.2|6758.3|6755.5|6759.3|6756.5|6758.3|6755.5|57
1615390130000|2021-03-10 15:28:50|6757.6|6754.8|6757.6|6754.8|6757.6|6754.8|6757.4|6754.6|62
1615390140000|2021-03-10 15:29:00|6757.4|6754.6|6752.6|6749.8|6757.6|6754.8|6752.3|6749.2|67
1615390150000|2021-03-10 15:29:10|6752.3|6749.5|6751.1|6748.3|6752.4|6749.5|6749.1|6742.4|116
1615390160000|2021-03-10 15:29:20|6751.4|6748.6|6751.1|6748.3|6751.6|6748.8|6750.1|6747.3|32
1615390170000|2021-03-10 15:29:30|6750.8|6748|6751.6|6748.8|6751.6|6748.8|6750.6|6747.8|27
1615390180000|2021-03-10 15:29:40|6751.1|6748.3|6751.1|6748.3|6751.1|6748.3|6751.1|6748.3|14
1615390190000|2021-03-10 15:29:50|6752|6748|6752.2|6748.2|6752.2|6748.3|6751.1|6748|47
1615390200000|2021-03-10 15:30:00|6753.6|6750.8|6762.4|6758.4|6775.7|6770.3|6752.5|6745.2|238
1615390210000|2021-03-10 15:30:10|6762.2|6759.4|6761.1|6758.3|6768.7|6763.1|6760.6|6757.7|261
1615390220000|2021-03-10 15:30:20|6761.3|6758.5|6753.1|6749.1|6761.3|6758.5|6747.6|6744.8|381
1615390230000|2021-03-10 15:30:30|6753.6|6749.6|6771.1|6768.3|6772.2|6769.1|6753.3|6749.6|483
1615390240000|2021-03-10 15:30:40|6772.8|6770|6769.9|6767.1|6774.1|6771.3|6767.3|6764.5|433
1615390250000|2021-03-10 15:30:50|6769.3|6766.5|6775.4|6772.6|6775.9|6773.1|6769.1|6766.3|437
1615390260000|2021-03-10 15:31:00|6775.6|6772.8|6778.9|6776.1|6782.9|6780.1|6775.4|6772.6|597
1615390270000|2021-03-10 15:31:10|6778.6|6775.8|6782.5|6779.7|6786|6780.4|6778.6|6775.8|296
1615390280000|2021-03-10 15:31:20|6782.7|6779.9|6791.7|6788.9|6794|6791.2|6782.7|6779.9|714
1615390290000|2021-03-10 15:31:30|6792|6789.2|6789.7|6786.9|6792|6789.2|6787.9|6785.1|137
1615390300000|2021-03-10 15:31:40|6790|6787.2|6795.9|6793.1|6798.2|6795.4|6789.7|6786.9|140
1615390310000|2021-03-10 15:31:50|6801.5|6791.5|6790.1|6787.3|6803.5|6800.7|6790.1|6787.3|480
1615390320000|2021-03-10 15:32:00|6790.4|6787.6|6794.2|6791.4|6794.5|6791.7|6788.7|6785.9|217
1615390330000|2021-03-10 15:32:10|6794.5|6791.7|6796.7|6793.9|6799.2|6796.4|6792.6|6789.8|275
1615390340000|2021-03-10 15:32:20|6797|6794.2|6796.9|6794.1|6797.7|6794.9|6795.2|6792.4|619
1615390350000|2021-03-10 15:32:30|6797.2|6794.4|6795.2|6792.4|6798.2|6795.4|6794.9|6792.1|105
1615390360000|2021-03-10 15:32:40|6794.9|6792.1|6790.9|6788.1|6795.9|6793.1|6790.4|6787.6|58
1615390370000|2021-03-10 15:32:50|6791.2|6788.4|6786.8|6784|6791.2|6788.4|6785.9|6783.1|70
1615390380000|2021-03-10 15:33:00|6787.2|6784.4|6786.9|6784.1|6790.2|6787.4|6785.2|6782.4|369
1615390390000|2021-03-10 15:33:10|6786.4|6783.6|6778.6|6775.8|6786.9|6784.1|6778.6|6775.8|348
1615390400000|2021-03-10 15:33:20|6778.3|6775.5|6775.1|6772.3|6780.7|6777.9|6775.1|6772.3|60
1615390410000|2021-03-10 15:33:30|6774.8|6772|6774.7|6771.9|6776.2|6773.4|6773.4|6770.6|44
1615390420000|2021-03-10 15:33:40|6774.9|6772.1|6773.6|6770.8|6775.6|6772.8|6771.3|6768.5|121
1615390430000|2021-03-10 15:33:50|6773.9|6771.1|6773.6|6770.8|6774.1|6771.3|6771.3|6768.5|48
1615390440000|2021-03-10 15:34:00|6773.3|6770.5|6778.4|6775.6|6778.4|6775.6|6771.6|6768.8|129
1615390450000|2021-03-10 15:34:10|6778.6|6775.8|6778.3|6775.5|6779.4|6776.6|6775.6|6772.8|110
1615390460000|2021-03-10 15:34:20|6778.6|6775.8|6781.9|6779.1|6781.9|6779.1|6777.6|6774.8|75
1615390470000|2021-03-10 15:34:30|6782.2|6779.4|6783.4|6780.6|6783.6|6780.8|6780.9|6778.1|84
1615390480000|2021-03-10 15:34:40|6783.6|6780.8|6782.2|6779.4|6784.4|6781.6|6781.9|6779.1|28
1615390490000|2021-03-10 15:34:50|6782.5|6779.7|6782.1|6779.3|6783.9|6781.1|6781.6|6778.8|30
1615390500000|2021-03-10 15:35:00|6781.8|6779|6773.6|6770.8|6782.6|6779.8|6773.6|6770.8|92
1615390510000|2021-03-10 15:35:10|6773.9|6771.1|6769.6|6766.8|6773.9|6771.1|6769.6|6766.8|111
1615390520000|2021-03-10 15:35:20|6770.1|6767.3|6765.9|6763.1|6770.1|6767.3|6764.6|6761.8|98
1615390530000|2021-03-10 15:35:30|6766.3|6763.5|6764.3|6761.5|6766.3|6763.5|6763.3|6760.5|30
1615390540000|2021-03-10 15:35:40|6764.6|6761.8|6758.6|6755.8|6764.6|6761.8|6758.3|6755.5|305
1615390550000|2021-03-10 15:35:50|6758.3|6755.5|6753.6|6750.8|6758.3|6755.5|6753.6|6750.8|89
1615390560000|2021-03-10 15:36:00|6753.9|6751.1|6748.6|6745.8|6755.6|6752.8|6748.1|6745.3|121
1615390570000|2021-03-10 15:36:10|6748.9|6746.1|6749.6|6746.8|6749.8|6747|6747.1|6744.3|271
1615390580000|2021-03-10 15:36:20|6748.8|6746|6748.6|6745.8|6749.8|6747|6748.3|6745.5|97
1615390590000|2021-03-10 15:36:30|6748.8|6746|6753.6|6750.8|6755.3|6752.5|6748.8|6746|72
1615390600000|2021-03-10 15:36:40|6754.1|6751.3|6760.6|6757.8|6760.6|6757.8|6752.8|6750|46
1615390610000|2021-03-10 15:36:50|6761|6758.2|6762.3|6759.5|6764.6|6761.8|6761|6758.2|44
1615390620000|2021-03-10 15:37:00|6762.1|6759.3|6756.9|6754.1|6763.6|6760.8|6756.2|6753.4|43
1615390630000|2021-03-10 15:37:10|6756.6|6753.8|6756.9|6754.1|6757.4|6754.6|6754.6|6751.8|29
1615390640000|2021-03-10 15:37:20|6756.6|6753.8|6755.3|6752.5|6757.4|6754.6|6754.3|6751.5|15
1615390650000|2021-03-10 15:37:30|6755|6752.2|6756.3|6753.5|6756.6|6753.8|6753.3|6750.5|45
1615390660000|2021-03-10 15:37:40|6756.8|6754|6758.6|6755.8|6759.6|6756.8|6755.6|6752.8|61
1615390670000|2021-03-10 15:37:50|6758.4|6755.6|6761.9|6759.1|6761.9|6759.1|6758.3|6755.5|205
1615390680000|2021-03-10 15:38:00|6762.5|6759.7|6765.4|6762.6|6765.6|6762.8|6761.3|6758.5|325
1615390690000|2021-03-10 15:38:10|6765.7|6762.9|6764.3|6761.5|6768.2|6765.3|6764.3|6761.5|172
1615390700000|2021-03-10 15:38:20|6764|6761.2|6768.9|6766.1|6768.9|6766.1|6762.6|6759.8|53
1615390710000|2021-03-10 15:38:30|6768.6|6765.8|6766.3|6763.5|6769.2|6766.1|6766.3|6763.5|27
1615390720000|2021-03-10 15:38:40|6765.6|6762.8|6766.6|6763.8|6769.6|6766.8|6764.1|6761.3|49
1615390730000|2021-03-10 15:38:50|6766.9|6764.1|6765.6|6762.8|6767.6|6764.8|6764.9|6762.1|41
1615390740000|2021-03-10 15:39:00|6765.3|6762.5|6762.3|6759.5|6765.3|6762.5|6762.3|6759.5|11
1615390750000|2021-03-10 15:39:10|6761.8|6759|6760.6|6757.8|6761.8|6759|6759.3|6756.5|16
1615390760000|2021-03-10 15:39:20|6760.3|6757.5|6762.9|6760.1|6765.9|6763.1|6760|6757.2|20
1615390770000|2021-03-10 15:39:30|6763.3|6760.5|6763.6|6760.8|6763.7|6760.9|6759.5|6756.7|59
1615390780000|2021-03-10 15:39:40|6763.9|6761.1|6759.3|6756.5|6763.9|6761.1|6759.3|6756.5|47
1615390790000|2021-03-10 15:39:50|6759.6|6756.8|6760.1|6757.3|6760.4|6757.6|6759.3|6756.5|15
1615390800000|2021-03-10 15:40:00|6759.8|6757|6761.6|6758.8|6763.6|6760.8|6759.5|6756.7|100
1615390810000|2021-03-10 15:40:10|6761.3|6758.5|6755.6|6752.8|6761.3|6758.5|6755.1|6752.3|14
1615390820000|2021-03-10 15:40:20|6755.3|6752.5|6754.4|6751.6|6755.6|6752.8|6753.3|6750.5|41
1615390830000|2021-03-10 15:40:30|6754.9|6752.1|6754.6|6751.8|6755.4|6752.6|6753.6|6750.8|26
1615390840000|2021-03-10 15:40:40|6754.3|6751.5|6757.6|6754.8|6758.9|6756.1|6754.1|6751.3|28
1615390850000|2021-03-10 15:40:50|6757.3|6754.5|6759.1|6756.3|6759.1|6756.3|6755.1|6752.3|43
1615390860000|2021-03-10 15:41:00|6758.8|6756|6766|6763.2|6767.1|6764.3|6757.6|6754.8|85
1615390870000|2021-03-10 15:41:10|6765.3|6762.5|6766.8|6764|6768.1|6765.3|6765.3|6762.5|62
1615390880000|2021-03-10 15:41:20|6766.6|6763.8|6767.1|6764.3|6767.3|6764.5|6764.3|6761.5|31
1615390890000|2021-03-10 15:41:30|6767.3|6764.5|6758.3|6755.5|6768.1|6765.3|6758.3|6755.5|72
1615390900000|2021-03-10 15:41:40|6758.6|6755.8|6760.1|6757.3|6761.1|6758.3|6758.6|6755.8|41
1615390910000|2021-03-10 15:41:50|6761.1|6758.3|6767.3|6764.5|6767.6|6764.8|6761.1|6758.3|26
1615390920000|2021-03-10 15:42:00|6767.6|6764.8|6766.6|6763.8|6769.3|6766.5|6765.5|6762.7|51
1615390930000|2021-03-10 15:42:10|6766.3|6763.5|6764.9|6762.1|6766.9|6764.1|6764.3|6761.5|66
1615390940000|2021-03-10 15:42:20|6765.9|6763.1|6764.3|6761.5|6767.3|6764.5|6764.3|6761.5|30
1615390950000|2021-03-10 15:42:30|6765.1|6762.3|6763.3|6760.5|6765.1|6762.3|6761.3|6758.5|31
1615390960000|2021-03-10 15:42:40|6763.6|6760.8|6764.6|6761.8|6764.6|6761.8|6761.6|6758.8|50
1615390970000|2021-03-10 15:42:50|6764.9|6762.1|6766.3|6763.5|6767.6|6764.8|6764.6|6761.8|37
1615390980000|2021-03-10 15:43:00|6767.6|6764.8|6766.1|6763.3|6768.3|6765.5|6765.6|6762.8|18
1615390990000|2021-03-10 15:43:10|6766.6|6763.8|6766.1|6763.3|6767.8|6765|6765.3|6762.5|21
1615391000000|2021-03-10 15:43:20|6765.6|6762.8|6766.6|6763.8|6766.8|6764|6765.3|6762.5|6
1615391010000|2021-03-10 15:43:30|6766.3|6763.5|6767.1|6764.3|6767.1|6764.3|6765.3|6762.5|28
1615391020000|2021-03-10 15:43:40|6766.9|6764.1|6767.6|6764.8|6767.9|6765.1|6766.6|6763.8|9
1615391030000|2021-03-10 15:43:50|6767.3|6764.5|6767.8|6765|6769.4|6766.6|6766.8|6764|78
1615391040000|2021-03-10 15:44:00|6767.6|6764.8|6767.1|6764.3|6767.9|6765.1|6765.3|6762.5|28
1615391050000|2021-03-10 15:44:10|6767.4|6764.6|6765.6|6762.8|6768.1|6765.3|6764.8|6762|12
1615391060000|2021-03-10 15:44:20|6765.3|6762.5|6767.3|6764.5|6767.8|6765|6764.4|6761.6|25
1615391070000|2021-03-10 15:44:30|6767.1|6764.3|6766.8|6764|6767.6|6764.8|6765.1|6762.3|20
1615391080000|2021-03-10 15:44:40|6766.6|6763.8|6768.1|6765.3|6769.6|6766.8|6766.3|6763.5|35
1615391090000|2021-03-10 15:44:50|6768.3|6765.5|6767.1|6764.3|6768.6|6765.8|6766.8|6764|32
1615391100000|2021-03-10 15:45:00|6767.3|6764.5|6761.6|6758.8|6767.3|6764.5|6760.6|6757.8|46
1615391110000|2021-03-10 15:45:10|6761.9|6759.1|6767.1|6764.3|6767.3|6764.5|6761.9|6759.1|25
1615391120000|2021-03-10 15:45:20|6767.6|6764.8|6769.8|6767|6772.3|6769.5|6767.3|6764.5|54
1615391130000|2021-03-10 15:45:30|6769.6|6766.8|6771.8|6769|6773.1|6770.3|6769|6766.2|55
1615391140000|2021-03-10 15:45:40|6772.1|6769.3|6770.3|6767.5|6772.3|6769.5|6769.1|6766.3|45
1615391150000|2021-03-10 15:45:50|6770.6|6767.8|6770.8|6768|6771.4|6768.6|6770.4|6767.6|17
1615391160000|2021-03-10 15:46:00|6771.1|6768.3|6772.9|6770.1|6773.1|6770.3|6770.6|6767.8|33
1615391170000|2021-03-10 15:46:10|6771.8|6769|6769.6|6766.8|6772.1|6769.3|6769.3|6766.5|19
1615391180000|2021-03-10 15:46:20|6769.1|6766.3|6765.9|6763.1|6769.1|6766.3|6762.2|6759.4|104
1615391190000|2021-03-10 15:46:30|6766.4|6763.6|6767.3|6764.5|6767.9|6765.1|6766.1|6763.3|29
1615391200000|2021-03-10 15:46:40|6767.2|6763.2|6767.1|6764.3|6767.6|6764.8|6766.1|6763.2|15
1615391210000|2021-03-10 15:46:50|6767.9|6765.1|6774.1|6771.3|6774.1|6771.3|6767.6|6764.8|105
1615391220000|2021-03-10 15:47:00|6774.3|6771.5|6771.3|6768.5|6774.3|6771.5|6771.3|6768.5|54
1615391230000|2021-03-10 15:47:10|6771.6|6768.8|6772.3|6769.5|6773.6|6770.8|6771.6|6768.8|53
1615391240000|2021-03-10 15:47:20|6772.1|6769.3|6772.6|6769.8|6772.9|6770.1|6771.6|6768.8|36
1615391250000|2021-03-10 15:47:30|6772.9|6770.1|6769.1|6766.3|6772.9|6770.1|6769.1|6766.3|26
1615391260000|2021-03-10 15:47:40|6769.4|6766.6|6768.9|6766.1|6769.4|6766.6|6765.8|6763|52
1615391270000|2021-03-10 15:47:50|6768.3|6765.5|6768.6|6765.8|6768.6|6765.8|6766.6|6763.8|36
1615391280000|2021-03-10 15:48:00|6768.3|6765.5|6765.4|6762.6|6768.4|6765.6|6764.3|6761.5|40
1615391290000|2021-03-10 15:48:10|6764.8|6762|6767.3|6764.5|6767.9|6765.1|6764.6|6761.8|23
1615391300000|2021-03-10 15:48:20|6766.9|6764.1|6768.1|6765.3|6771.5|6767.6|6766.6|6761|182
1615391310000|2021-03-10 15:48:30|6768.4|6765.6|6768.3|6765.5|6769.6|6766.8|6768.3|6765.5|7
1615391320000|2021-03-10 15:48:40|6768.6|6765.8|6768.1|6765.3|6769.1|6766.3|6768.1|6765.3|19
1615391330000|2021-03-10 15:48:50|6767.1|6764.3|6767.6|6764.8|6769.1|6766.3|6766.9|6764.1|23
1615391340000|2021-03-10 15:49:00|6767.3|6764.5|6762.6|6759.8|6767.3|6764.5|6762.3|6759.5|60
1615391350000|2021-03-10 15:49:10|6762.3|6759.5|6763.5|6760.7|6764.1|6761.3|6760.6|6757.8|29
1615391360000|2021-03-10 15:49:20|6763.4|6760.6|6762.1|6759.3|6763.9|6761.1|6761.3|6758.5|15
1615391370000|2021-03-10 15:49:30|6761.9|6759.1|6762.1|6759.3|6762.4|6759.6|6761.6|6758.8|2
1615391380000|2021-03-10 15:49:40|6762.6|6759.8|6759.3|6756.5|6763.1|6760.3|6759.3|6756.5|15
1615391390000|2021-03-10 15:49:50|6759.1|6756.3|6760|6757.2|6760.3|6757.5|6759.1|6756.3|21
1615391400000|2021-03-10 15:50:00|6759.8|6757|6758.1|6755.3|6760.1|6757.3|6757.1|6754.3|20
1615391410000|2021-03-10 15:50:10|6758.8|6756|6762.7|6759.9|6764.3|6761.5|6758.8|6756|166
1615391420000|2021-03-10 15:50:20|6762.6|6759.8|6761.1|6758.3|6763.6|6760.8|6758.8|6756|107
1615391430000|2021-03-10 15:50:30|6761.3|6758.5|6760.6|6757.8|6762.1|6759.3|6760.3|6757.5|9
1615391440000|2021-03-10 15:50:40|6760.8|6758|6763|6760.2|6763.3|6760.5|6760.3|6757.5|5
1615391450000|2021-03-10 15:50:50|6763.1|6760.3|6764.1|6761.3|6764.4|6761.6|6762.1|6759.3|57
1615391460000|2021-03-10 15:51:00|6764.8|6762|6772.6|6769.8|6772.9|6770.1|6764.6|6761.8|75
1615391470000|2021-03-10 15:51:10|6773.1|6770.3|6771.6|6768.8|6774.1|6771.3|6771.1|6768.3|15
1615391480000|2021-03-10 15:51:20|6771.9|6769.1|6772.9|6770.1|6773.4|6770.6|6771.6|6768.8|6
1615391490000|2021-03-10 15:51:30|6772.6|6769.8|6771.1|6768.3|6772.6|6769.8|6770.1|6767.3|25
1615391500000|2021-03-10 15:51:40|6770.9|6768.1|6770.1|6767.3|6770.9|6768.1|6769.1|6766.3|5
1615391510000|2021-03-10 15:51:50|6770.8|6768|6770.6|6767.8|6771.1|6768.3|6770.1|6767.3|28
1615391520000|2021-03-10 15:52:00|6770.3|6767.5|6770.3|6767.5|6773.8|6771|6769.6|6766.8|54
1615391530000|2021-03-10 15:52:10|6770.8|6768|6771.3|6768.5|6771.6|6768.8|6769.3|6766.5|45
1615391540000|2021-03-10 15:52:20|6770.8|6768|6775.6|6772.8|6775.6|6772.8|6770.6|6767.8|47
1615391550000|2021-03-10 15:52:30|6775.8|6773|6776.6|6773.8|6778.6|6775.8|6774.8|6772|61
1615391560000|2021-03-10 15:52:40|6776.4|6773.6|6774.3|6771.5|6776.4|6773.6|6771.3|6768.5|59
1615391570000|2021-03-10 15:52:50|6774|6771.2|6773.1|6770.3|6774.8|6772|6771.9|6769.1|84
1615391580000|2021-03-10 15:53:00|6772.9|6770.1|6764.1|6761.3|6775.6|6772.8|6763.6|6760.8|209
1615391590000|2021-03-10 15:53:10|6764.3|6761.5|6764.3|6761.5|6766.8|6764|6763.6|6760.8|81
1615391600000|2021-03-10 15:53:20|6764.6|6761.8|6764.6|6761.8|6765.1|6762.3|6763.3|6760.5|6
1615391610000|2021-03-10 15:53:30|6765.3|6762.5|6768.1|6765.3|6770.3|6767.5|6764.6|6761.8|35
1615391620000|2021-03-10 15:53:40|6767.3|6764.5|6766.6|6763.8|6768.3|6765.5|6764.8|6762|27
1615391630000|2021-03-10 15:53:50|6766.8|6764|6767.1|6764.3|6768.3|6765.5|6765.3|6762.5|14
1615391640000|2021-03-10 15:54:00|6767.3|6764.5|6764.3|6761.5|6767.6|6764.8|6763.8|6761|20
1615391650000|2021-03-10 15:54:10|6764.6|6761.8|6768.6|6765.8|6768.6|6765.8|6764.6|6761.8|28
1615391660000|2021-03-10 15:54:20|6769.6|6766.8|6769.1|6766.3|6769.6|6766.8|6767.3|6764.5|19
1615391670000|2021-03-10 15:54:30|6768.8|6766|6768|6765.2|6769.6|6766.8|6767.8|6765|23
1615391680000|2021-03-10 15:54:40|6768.3|6765.5|6766.5|6763.7|6768.3|6765.5|6764.6|6761.8|17
1615391690000|2021-03-10 15:54:50|6766.6|6763.8|6767.3|6764.5|6768.6|6765.8|6766.3|6763.5|20
1615391700000|2021-03-10 15:55:00|6767.6|6764.8|6765.3|6762.5|6768.1|6765.3|6765.3|6762.5|17
1615391710000|2021-03-10 15:55:10|6765.8|6763|6766.1|6763.3|6766.6|6763.8|6765.5|6762.7|4
1615391720000|2021-03-10 15:55:20|6765.8|6763|6765.6|6762.8|6766.3|6763.5|6765.3|6762.5|19
1615391730000|2021-03-10 15:55:30|6765.8|6763|6764.8|6762|6766.1|6763.3|6764.8|6762|47
1615391740000|2021-03-10 15:55:40|6764.6|6761.8|6767.6|6764.8|6767.6|6764.8|6764.3|6761.5|32
1615391750000|2021-03-10 15:55:50|6766.6|6763.8|6767.8|6765|6768.3|6765.5|6766.6|6763.8|44
1615391760000|2021-03-10 15:56:00|6767.6|6764.8|6770.3|6767.5|6772.1|6769.3|6767.6|6764.8|71
1615391770000|2021-03-10 15:56:10|6770|6767.2|6769.6|6766.8|6770.6|6767.8|6769|6766.2|16
1615391780000|2021-03-10 15:56:20|6768.8|6766|6767.3|6764.5|6769.1|6766.3|6766.6|6763.8|11
1615391790000|2021-03-10 15:56:30|6766.8|6764|6767.3|6764.5|6767.8|6765|6766.6|6763.8|23
1615391800000|2021-03-10 15:56:40|6767.8|6765|6767.3|6764.5|6768.8|6766|6767.1|6764.3|23
1615391810000|2021-03-10 15:56:50|6767.6|6764.8|6766.8|6764|6768.6|6765.8|6766.8|6764|13
1615391820000|2021-03-10 15:57:00|6766.6|6763.8|6764.8|6762|6767.6|6764.8|6764.8|6762|220
1615391830000|2021-03-10 15:57:10|6765.1|6762.3|6765.5|6762.7|6766.8|6764|6763.8|6761|18
1615391840000|2021-03-10 15:57:20|6765.3|6762.5|6763.8|6761|6765.8|6763|6763.8|6761|70
1615391850000|2021-03-10 15:57:30|6764.3|6761.5|6762.8|6760|6764.8|6762|6762.8|6760|27
1615391860000|2021-03-10 15:57:40|6762.6|6759.8|6759.3|6756.5|6762.6|6759.8|6759.3|6756.5|844
1615391870000|2021-03-10 15:57:50|6758.8|6756|6757.5|6754.7|6760.3|6757.5|6757.5|6754.7|447
1615391880000|2021-03-10 15:58:00|6757.2|6754.4|6752.5|6749.7|6757.5|6754.7|6752|6749.2|185
1615391890000|2021-03-10 15:58:10|6752.2|6749.4|6750.5|6747.7|6752.5|6749.7|6749.5|6746.7|167
1615391900000|2021-03-10 15:58:20|6750.7|6747.9|6753|6750.2|6753.5|6750.7|6750.5|6747.7|46
1615391910000|2021-03-10 15:58:30|6753.3|6750.5|6748.2|6745.4|6753.5|6750.7|6748|6745.2|95
1615391920000|2021-03-10 15:58:40|6748.5|6745.7|6744|6741.2|6748.5|6745.7|6744|6741.2|260
1615391930000|2021-03-10 15:58:50|6744.2|6741.4|6743.7|6740.9|6746|6743.2|6742.2|6739.4|73
1615391940000|2021-03-10 15:59:00|6744|6741.2|6744.7|6741.9|6745.5|6742.7|6743.2|6740.4|29
1615391950000|2021-03-10 15:59:10|6745|6742.2|6746.7|6743.9|6748.2|6745.4|6744.7|6741.9|100
1615391960000|2021-03-10 15:59:20|6746.4|6743.6|6744.8|6742|6746.5|6743.7|6743.2|6740.4|81
1615391970000|2021-03-10 15:59:30|6745|6742.2|6743.8|6741|6745|6742.2|6743|6740.2|57
1615391980000|2021-03-10 15:59:40|6744.2|6741.4|6743.8|6741|6744.8|6742|6743.5|6740.7|31
1615391990000|2021-03-10 15:59:50|6744.2|6741.4|6745.8|6743|6746.5|6743.7|6744|6741.2|34
1615392000000|2021-03-10 16:00:00|6746|6743.2|6746.7|6743.9|6749|6746.2|6745.8|6743|42
1615392010000|2021-03-10 16:00:10|6746.2|6743.4|6748.7|6745.9|6749|6746.2|6745.7|6742.9|35
1615392020000|2021-03-10 16:00:20|6749.2|6746.4|6747.8|6745|6750|6747.2|6747.8|6745|42
1615392030000|2021-03-10 16:00:30|6747.2|6744.4|6743.8|6741|6748|6745.2|6743.5|6740.7|98
1615392040000|2021-03-10 16:00:40|6743.5|6740.7|6744.7|6741.9|6744.8|6742|6742|6739.2|89
1615392050000|2021-03-10 16:00:50|6745|6742.2|6744.7|6741.9|6745.8|6743|6744|6741.2|70
1615392060000|2021-03-10 16:01:00|6744.2|6741.4|6748|6745.2|6749.8|6747|6744.2|6741.4|134
1615392070000|2021-03-10 16:01:10|6748.2|6745.4|6747.4|6744.6|6749.2|6746.4|6747.4|6744.6|16
1615392080000|2021-03-10 16:01:20|6747.7|6744.9|6747|6744.2|6748|6745.2|6745.2|6742.4|56
1615392090000|2021-03-10 16:01:30|6746.4|6743.6|6745.7|6742.9|6747.7|6744.9|6745.7|6742.9|38
1615392100000|2021-03-10 16:01:40|6746.3|6743.5|6751.7|6748.9|6753.7|6750.9|6746.3|6743.5|89
1615392110000|2021-03-10 16:01:50|6752.2|6749.4|6753.8|6751|6754|6751.2|6751|6748.2|162
1615392120000|2021-03-10 16:02:00|6753.5|6750.7|6758|6755.2|6758.8|6756|6753|6750.2|140
1615392130000|2021-03-10 16:02:10|6758.2|6755.4|6756.7|6753.9|6758.5|6755.7|6756.2|6753.4|68
1615392140000|2021-03-10 16:02:20|6757|6754.2|6754.7|6751.9|6757|6754.2|6754|6751.2|95
1615392150000|2021-03-10 16:02:30|6755|6752.2|6755|6752.2|6755.8|6753|6754.7|6751.9|31
1615392160000|2021-03-10 16:02:40|6755.3|6752.5|6755.8|6753|6755.8|6753|6755|6752.2|66
1615392170000|2021-03-10 16:02:50|6756.5|6753.7|6759.2|6756.4|6761|6758.2|6756.5|6753.7|90
1615392180000|2021-03-10 16:03:00|6759|6756.2|6753.2|6750.4|6760|6757.2|6752.7|6749.9|57
1615392190000|2021-03-10 16:03:10|6753|6750.2|6756.2|6753.4|6756.5|6753.7|6752.2|6749.4|52
1615392200000|2021-03-10 16:03:20|6756.3|6753.5|6758.5|6755.7|6759|6756.2|6756.3|6753.5|28
1615392210000|2021-03-10 16:03:30|6758|6755.2|6757.4|6754.6|6758|6755.2|6756.6|6753.8|20
1615392220000|2021-03-10 16:03:40|6758|6755.2|6758.7|6755.9|6759.8|6757|6758|6755.2|30
1615392230000|2021-03-10 16:03:50|6758.5|6755.7|6755.5|6752.7|6759.2|6756.4|6755.2|6752.4|48
1615392240000|2021-03-10 16:04:00|6755.2|6752.4|6756.8|6754|6757|6754.2|6754.5|6751.7|36
1615392250000|2021-03-10 16:04:10|6757.3|6754.5|6757|6754.2|6758.3|6755.5|6755.5|6752.7|17
1615392260000|2021-03-10 16:04:20|6756.5|6753.7|6757.8|6755|6757.8|6755|6756.5|6753.7|24
1615392270000|2021-03-10 16:04:30|6757.2|6754.4|6761.3|6758.5|6761.8|6759|6756.8|6754|224
1615392280000|2021-03-10 16:04:40|6761.5|6758.7|6763.3|6760.5|6764.8|6762|6761.5|6758.7|268
1615392290000|2021-03-10 16:04:50|6763.5|6760.7|6759.8|6757|6764.3|6761.5|6759.5|6756.7|70
1615392300000|2021-03-10 16:05:00|6759.5|6756.7|6759.3|6756.5|6759.6|6756.8|6757.8|6755|96
1615392310000|2021-03-10 16:05:10|6759|6756.2|6761.3|6758.5|6761.8|6759|6758.8|6756|73
1615392320000|2021-03-10 16:05:20|6761.8|6759|6763|6760.2|6763|6760.2|6761.5|6758.7|21
1615392330000|2021-03-10 16:05:30|6763.3|6760.5|6764.7|6761.9|6765|6762.2|6763.3|6760.5|54
1615392340000|2021-03-10 16:05:40|6764.2|6761.4|6767.2|6764.4|6768|6765.2|6764|6761.2|130
1615392350000|2021-03-10 16:05:50|6767|6764.2|6769|6766.2|6769|6766.2|6765.8|6763|103
1615392360000|2021-03-10 16:06:00|6768.7|6765.9|6767.5|6764.7|6769.2|6766.4|6766.7|6763.9|43
1615392370000|2021-03-10 16:06:10|6767.2|6764.4|6764.7|6761.9|6768|6765.2|6764|6761.2|24
1615392380000|2021-03-10 16:06:20|6764|6761.2|6764.7|6761.9|6765.2|6762.4|6763.2|6760.4|18
1615392390000|2021-03-10 16:06:30|6764|6761.2|6764.7|6761.9|6765|6762.2|6763.4|6760.6|48
1615392400000|2021-03-10 16:06:40|6764.2|6761.4|6761.2|6758.4|6764.2|6761.4|6761.2|6758.4|91
1615392410000|2021-03-10 16:06:50|6761.5|6758.7|6761.7|6758.9|6762.2|6759.4|6761.2|6758.4|27
1615392420000|2021-03-10 16:07:00|6761.5|6758.7|6760.7|6757.9|6762.7|6759.9|6759.7|6756.9|78
1615392430000|2021-03-10 16:07:10|6761|6758.2|6760|6757.2|6761|6758.2|6758.7|6755.9|13
1615392440000|2021-03-10 16:07:20|6759.7|6756.9|6759.7|6756.9|6760|6757.2|6759.2|6756.4|21
1615392450000|2021-03-10 16:07:30|6760|6757.2|6764.2|6761.4|6764.5|6761.7|6759.7|6756.9|36
1615392460000|2021-03-10 16:07:40|6764.5|6761.7|6764.2|6761.4|6765.5|6762.7|6764|6761.2|20
1615392470000|2021-03-10 16:07:50|6764|6761.2|6763|6760.2|6765|6762.2|6763|6760.2|42
1615392480000|2021-03-10 16:08:00|6763.5|6760.7|6761|6758.2|6764.5|6761.7|6760|6757.2|53
1615392490000|2021-03-10 16:08:10|6761.7|6758.9|6759.5|6756.7|6761.7|6758.9|6758.2|6755.4|174
1615392500000|2021-03-10 16:08:20|6759.2|6756.4|6760|6757.2|6760|6757.2|6758.7|6755.9|11
1615392510000|2021-03-10 16:08:30|6759.7|6756.9|6760.2|6757.4|6760.2|6757.4|6758|6755.2|23
1615392520000|2021-03-10 16:08:40|6760|6757.2|6760|6757.2|6760.2|6757.4|6759.2|6756.4|6
1615392530000|2021-03-10 16:08:50|6759.7|6756.9|6759.7|6756.9|6760.2|6757.4|6759.7|6756.9|1
1615392540000|2021-03-10 16:09:00|6760|6757.2|6762.7|6759.9|6762.7|6759.9|6759.2|6756.4|15
1615392550000|2021-03-10 16:09:10|6762.5|6759.7|6761.7|6758.9|6763.7|6760.9|6759.2|6756.4|67
1615392560000|2021-03-10 16:09:20|6761.5|6758.7|6761.7|6758.9|6761.7|6758.9|6760.2|6757.4|21
1615392570000|2021-03-10 16:09:30|6761.4|6758.6|6761.2|6758.4|6762.2|6759.4|6760.2|6757.4|25
1615392580000|2021-03-10 16:09:40|6760.7|6757.9|6760.2|6757.4|6761.2|6758.4|6759.2|6756.4|35
1615392590000|2021-03-10 16:09:50|6759.9|6757.1|6753.7|6750.9|6759.9|6757.1|6753.2|6750.4|244
1615392600000|2021-03-10 16:10:00|6753.5|6750.7|6745.7|6742.9|6753.5|6750.7|6745.2|6742.4|168
1615392610000|2021-03-10 16:10:10|6748.2|6745.4|6747.2|6744.4|6750|6747.2|6746.2|6743.4|70
1615392620000|2021-03-10 16:10:20|6746.7|6743.9|6749.7|6746.9|6750.5|6747.7|6745.7|6742.9|38
1615392630000|2021-03-10 16:10:30|6750|6747.2|6749.7|6746.9|6750.7|6747.9|6748.2|6745.4|80
1615392640000|2021-03-10 16:10:40|6749.2|6746.4|6748.7|6745.9|6749.2|6746.4|6747.2|6744.4|127
1615392650000|2021-03-10 16:10:50|6748.2|6745.4|6743.2|6740.4|6748.8|6745.9|6743.2|6740.4|268
1615392660000|2021-03-10 16:11:00|6743|6740.2|6745.2|6742.4|6745.2|6742.4|6742.2|6739.4|124
1615392670000|2021-03-10 16:11:10|6746.2|6743.4|6742.7|6739.9|6746.7|6743.9|6742.2|6739.4|80
1615392680000|2021-03-10 16:11:20|6743.2|6740.4|6743.7|6740.9|6744.7|6741.9|6743.2|6740.4|17
1615392690000|2021-03-10 16:11:30|6744.2|6741.4|6741.5|6738.7|6744.7|6741.9|6741.2|6738.4|18
1615392700000|2021-03-10 16:11:40|6742|6739.2|6737.4|6734.6|6742|6739.2|6737.2|6734.4|310
1615392710000|2021-03-10 16:11:50|6737.2|6734.4|6737.2|6734.4|6738|6735.2|6735.7|6732.9|250
1615392720000|2021-03-10 16:12:00|6737.5|6734.7|6739.7|6736.9|6740.2|6737.4|6737.5|6734.7|85
1615392730000|2021-03-10 16:12:10|6739.4|6736.6|6735.5|6732.7|6739.4|6736.6|6732|6729.2|1572
1615392740000|2021-03-10 16:12:20|6736|6733.2|6729.1|6726.3|6736.2|6733.4|6728.7|6725.9|1046
1615392750000|2021-03-10 16:12:30|6728.9|6726.1|6730.4|6727.6|6730.4|6727.6|6725.4|6722.6|299
1615392760000|2021-03-10 16:12:40|6730.1|6727.3|6729.7|6726.9|6730.6|6727.8|6729.1|6726.3|123
1615392770000|2021-03-10 16:12:50|6729.9|6727.1|6727.5|6724.7|6730.6|6727.8|6726.9|6724.1|89
1615392780000|2021-03-10 16:13:00|6727.7|6724.9|6727.9|6725.1|6729.9|6727.1|6727.2|6724.4|112
1615392790000|2021-03-10 16:13:10|6727.6|6724.8|6725.4|6722.6|6727.6|6724.8|6725.4|6722.6|54
1615392800000|2021-03-10 16:13:20|6725.7|6722.9|6729.7|6726.9|6729.7|6726.9|6725.7|6722.9|42
1615392810000|2021-03-10 16:13:30|6730.2|6727.4|6729.7|6726.9|6735.2|6732.4|6728.9|6726.1|712
1615392820000|2021-03-10 16:13:40|6730.2|6727.4|6735.1|6732.3|6738.7|6735.9|6729.6|6726.5|410
1615392830000|2021-03-10 16:13:50|6735.4|6732.6|6731.1|6728.3|6735.4|6732.6|6731.1|6728.3|362
1615392840000|2021-03-10 16:14:00|6730.4|6727.6|6728.1|6725.3|6732.7|6729.9|6727.6|6724.8|93
1615392850000|2021-03-10 16:14:10|6728.7|6725.9|6728.7|6725.9|6731.9|6729.1|6727.6|6724.8|74
1615392860000|2021-03-10 16:14:20|6728.6|6725.8|6727.8|6725|6728.9|6726.1|6727.6|6724.8|123
1615392870000|2021-03-10 16:14:30|6727.6|6724.8|6730.1|6727.3|6730.7|6727.9|6727.6|6724.8|52
1615392880000|2021-03-10 16:14:40|6731.6|6728.8|6732.6|6729.8|6732.9|6730.1|6731.1|6728.3|57
1615392890000|2021-03-10 16:14:50|6733.2|6730.4|6731.1|6728.3|6733.4|6730.6|6731.1|6728.3|40
1615392900000|2021-03-10 16:15:00|6730.4|6727.6|6729.1|6726.3|6732.4|6729.6|6728.6|6725.8|46
1615392910000|2021-03-10 16:15:10|6728.8|6726|6725.6|6722.8|6728.8|6726|6725.6|6722.8|19
1615392920000|2021-03-10 16:15:20|6725.9|6723.1|6726.1|6723.3|6727.1|6724.3|6725.6|6722.8|46
1615392930000|2021-03-10 16:15:30|6726.4|6723.6|6725.8|6723|6727.4|6724.6|6724|6721.2|65
1615392940000|2021-03-10 16:15:40|6724.6|6721.8|6722.1|6719.3|6725.3|6722.5|6722.1|6719.3|93
1615392950000|2021-03-10 16:15:50|6721.9|6719.1|6713.9|6711.1|6723.1|6720.3|6713.6|6710.8|402
1615392960000|2021-03-10 16:16:00|6713.6|6710.8|6716.9|6714.1|6720.4|6717.6|6713.6|6710.8|175
1615392970000|2021-03-10 16:16:10|6717.4|6714.6|6719.1|6716.3|6719.4|6716.6|6716.9|6714.1|87
1615392980000|2021-03-10 16:16:20|6719.4|6716.6|6720.4|6717.6|6720.4|6717.6|6718.6|6715.8|112
1615392990000|2021-03-10 16:16:30|6719.6|6716.8|6716.9|6714.1|6720.1|6717.3|6716.9|6714.1|101
1615393000000|2021-03-10 16:16:40|6716.6|6713.8|6712.2|6709.4|6717.9|6715.1|6712.2|6709.4|147
1615393010000|2021-03-10 16:16:50|6711.4|6708.6|6711.6|6708.8|6713.2|6710.4|6711.2|6708.4|97
1615393020000|2021-03-10 16:17:00|6711.9|6709.1|6713.9|6711.1|6714.4|6711.6|6711.2|6708.4|68
1615393030000|2021-03-10 16:17:10|6713.6|6710.8|6713.4|6710.6|6713.7|6710.9|6712.6|6709.8|33
1615393040000|2021-03-10 16:17:20|6712.9|6710.1|6714.9|6712.1|6716.9|6714.1|6712.9|6710.1|239
1615393050000|2021-03-10 16:17:30|6714.6|6711.8|6713.4|6710.6|6714.6|6711.8|6709.6|6706.8|50
1615393060000|2021-03-10 16:17:40|6713.1|6710.3|6708.1|6705.3|6713.1|6710.3|6708.1|6705.3|126
1615393070000|2021-03-10 16:17:50|6707.9|6705.1|6705.4|6702.6|6707.9|6705.1|6705.4|6702.6|38
1615393080000|2021-03-10 16:18:00|6705.6|6702.8|6704.9|6702.1|6706.4|6703.6|6702.9|6700.1|219
1615393090000|2021-03-10 16:18:10|6705.1|6702.3|6704.4|6701.6|6705.7|6702.9|6704.2|6701.4|88
1615393100000|2021-03-10 16:18:20|6704.7|6701.9|6698.7|6695.9|6704.7|6701.9|6698.7|6695.9|120
1615393110000|2021-03-10 16:18:30|6699.2|6696.4|6695.1|6692.3|6699.7|6696.9|6693.4|6690.6|1128
1615393120000|2021-03-10 16:18:40|6695.4|6692.6|6700.2|6697.4|6700.2|6697.4|6694.4|6691.6|131
1615393130000|2021-03-10 16:18:50|6700.1|6697.3|6702.1|6699.3|6702.4|6699.6|6698.6|6695.8|122
1615393140000|2021-03-10 16:19:00|6701.9|6699.1|6705.7|6702.9|6707.2|6704.4|6701.9|6699.1|97
1615393150000|2021-03-10 16:19:10|6705.4|6702.6|6700.9|6698.1|6706.7|6703.9|6700.9|6698.1|66
1615393160000|2021-03-10 16:19:20|6700.6|6697.8|6703.9|6701.1|6704.7|6701.9|6700.4|6697.6|99
1615393170000|2021-03-10 16:19:30|6704.1|6701.3|6703.2|6700.4|6705.2|6702.4|6702.4|6699.6|97
1615393180000|2021-03-10 16:19:40|6703.4|6700.6|6710.2|6707.4|6710.2|6707.4|6703.4|6700.6|45
1615393190000|2021-03-10 16:19:50|6709.9|6707.1|6708.1|6705.3|6709.9|6707.1|6707.8|6705|74
1615393200000|2021-03-10 16:20:00|6708.4|6705.6|6707.1|6704.3|6708.4|6705.6|6705.6|6702.8|104
1615393210000|2021-03-10 16:20:10|6706.7|6703.9|6703.1|6700.3|6706.7|6703.9|6703.1|6700.3|90
1615393220000|2021-03-10 16:20:20|6702.6|6699.8|6701.1|6698.3|6702.9|6700.1|6700.6|6697.8|113
1615393230000|2021-03-10 16:20:30|6700.6|6697.8|6700.6|6697.8|6702.4|6699.6|6700.6|6697.8|27
1615393240000|2021-03-10 16:20:40|6700.9|6698.1|6704.4|6701.6|6704.4|6701.6|6700.1|6697.3|95
1615393250000|2021-03-10 16:20:50|6703.4|6700.6|6703.6|6700.8|6704.4|6701.6|6703.1|6700.3|266
1615393260000|2021-03-10 16:21:00|6703.8|6701|6701.9|6699.1|6704.9|6702.1|6701.9|6699.1|36
1615393270000|2021-03-10 16:21:10|6702.4|6699.6|6697.6|6694.8|6702.4|6699.6|6697.6|6694.8|124
1615393280000|2021-03-10 16:21:20|6696.6|6693.8|6693.9|6691.1|6697.1|6694.3|6691.4|6688.6|228
1615393290000|2021-03-10 16:21:30|6694.1|6691.3|6693.4|6690.6|6696.4|6693.6|6693.1|6690.3|48
1615393300000|2021-03-10 16:21:40|6693.6|6690.8|6695.6|6692.8|6697.4|6694.6|6693.4|6690.6|51
1615393310000|2021-03-10 16:21:50|6696.1|6693.3|6696.8|6694|6699|6695.6|6696.1|6693.3|124
1615393320000|2021-03-10 16:22:00|6696.6|6693.8|6694.4|6691.6|6697.1|6694.3|6694.4|6691.6|81
1615393330000|2021-03-10 16:22:10|6693.8|6691|6693.1|6690.3|6695.1|6692.3|6693.1|6690.3|115
1615393340000|2021-03-10 16:22:20|6692.9|6690.1|6693.1|6690.3|6693.1|6690.3|6691.6|6688.8|222
1615393350000|2021-03-10 16:22:30|6692.8|6690|6689.9|6687.1|6692.8|6690|6689.4|6686.6|322
1615393360000|2021-03-10 16:22:40|6690.1|6687.3|6690.1|6687.3|6692.1|6689.3|6689.4|6686.6|144
1615393370000|2021-03-10 16:22:50|6689.6|6686.8|6691.3|6688.5|6691.3|6688.5|6689.6|6686.8|188
1615393380000|2021-03-10 16:23:00|6691.6|6688.8|6691|6688.2|6693.8|6691|6690.8|6688|102
1615393390000|2021-03-10 16:23:10|6691.3|6688.5|6689.3|6686.5|6691.8|6689|6689.3|6686.5|55
1615393400000|2021-03-10 16:23:20|6688.8|6686|6690|6687.2|6691.1|6688.3|6688.8|6686|116
1615393410000|2021-03-10 16:23:30|6690.3|6687.5|6692.1|6689.3|6692.6|6689.8|6689.8|6687|356
1615393420000|2021-03-10 16:23:40|6692.4|6689.6|6692.4|6689.6|6692.9|6690.1|6691.6|6688.8|38
1615393430000|2021-03-10 16:23:50|6692.9|6690.1|6699.4|6696.6|6701.6|6698.8|6692.9|6690.1|210
1615393440000|2021-03-10 16:24:00|6699.6|6696.8|6694.6|6691.8|6699.6|6696.8|6694.1|6691.3|123
1615393450000|2021-03-10 16:24:10|6694.4|6691.6|6689.6|6686.8|6694.4|6691.6|6689.6|6686.8|141
1615393460000|2021-03-10 16:24:20|6689.8|6687|6689.9|6687.1|6692.1|6689.3|6689.1|6686.3|45
1615393470000|2021-03-10 16:24:30|6689.4|6686.6|6694.9|6692.1|6694.9|6692.1|6688.6|6685.8|131
1615393480000|2021-03-10 16:24:40|6694.6|6691.8|6692.9|6690.1|6695.4|6692.6|6692.1|6689.3|37
1615393490000|2021-03-10 16:24:50|6692.4|6689.6|6690.6|6687.8|6692.4|6689.6|6690.1|6687.3|105
1615393500000|2021-03-10 16:25:00|6691.1|6688.3|6687.4|6684.6|6692.9|6690.1|6687.4|6684.6|159
1615393510000|2021-03-10 16:25:10|6687.6|6684.8|6689.1|6686.3|6692.9|6690.1|6687.6|6684.8|90
1615393520000|2021-03-10 16:25:20|6688.4|6685.6|6688.9|6686.1|6693|6689.6|6688.1|6685.3|132
1615393530000|2021-03-10 16:25:30|6689.1|6686.3|6687.4|6684.6|6689.7|6686.9|6687.4|6684.6|68
1615393540000|2021-03-10 16:25:40|6687.6|6684.8|6688.4|6685.6|6688.4|6685.6|6687.4|6684.6|47
1615393550000|2021-03-10 16:25:50|6688.9|6686.1|6689.6|6686.8|6690.1|6687.3|6688.4|6685.6|60
1615393560000|2021-03-10 16:26:00|6689.9|6687.1|6686.4|6683.6|6691.1|6688.3|6686.4|6683.6|148
1615393570000|2021-03-10 16:26:10|6686.1|6683.3|6681.4|6678.6|6686.1|6683.3|6681.4|6678.6|345
1615393580000|2021-03-10 16:26:20|6680.5|6677.7|6676.6|6673.8|6680.5|6677.7|6674.6|6671.8|711
1615393590000|2021-03-10 16:26:30|6677.4|6674.6|6678.4|6675.6|6680.6|6677.8|6676.6|6673.8|130
1615393600000|2021-03-10 16:26:40|6678.9|6676.1|6684.1|6681.3|6684.1|6681.3|6678.6|6675.8|111
1615393610000|2021-03-10 16:26:50|6683.6|6680.8|6686.9|6684.1|6687.4|6684.6|6683.4|6680.6|87
1615393620000|2021-03-10 16:27:00|6687.1|6684.3|6691.6|6688.8|6695.5|6691.1|6687.1|6684.3|239
1615393630000|2021-03-10 16:27:10|6691.9|6689.1|6687.6|6684.8|6692.4|6689.6|6686.1|6683.3|96
1615393640000|2021-03-10 16:27:20|6688.4|6685.6|6690.4|6687.6|6691.4|6688.6|6686.6|6683.8|49
1615393650000|2021-03-10 16:27:30|6690.9|6688.1|6695.1|6692.3|6695.4|6692.6|6688.9|6686.1|181
1615393660000|2021-03-10 16:27:40|6695.4|6692.6|6691.4|6688.6|6695.4|6692.6|6691.3|6688.5|122
1615393670000|2021-03-10 16:27:50|6691.6|6688.8|6691.1|6688.3|6693.4|6690.6|6690.1|6687.3|35
1615393680000|2021-03-10 16:28:00|6690.6|6687.8|6681.3|6678.5|6690.6|6687.8|6681.1|6678.3|68
1615393690000|2021-03-10 16:28:10|6681.6|6678.8|6687.3|6684.5|6687.6|6684.8|6681.3|6678.5|163
1615393700000|2021-03-10 16:28:20|6687.6|6684.8|6686.1|6683.3|6688.6|6685.8|6684.3|6681.5|132
1615393710000|2021-03-10 16:28:30|6686.3|6683.5|6691.3|6688.5|6691.6|6688.8|6685.3|6682.5|130
1615393720000|2021-03-10 16:28:40|6692.1|6689.3|6689.3|6686.5|6695.1|6692.3|6688.6|6685.8|173
1615393730000|2021-03-10 16:28:50|6689.6|6686.8|6690.3|6687.5|6694.1|6691.3|6689.6|6686.8|95
1615393740000|2021-03-10 16:29:00|6689.8|6687|6687.6|6684.8|6690.3|6687.5|6687.1|6684.3|176
1615393750000|2021-03-10 16:29:10|6688.1|6685.3|6693.1|6690.3|6693.7|6690.9|6686.3|6683.5|272
1615393760000|2021-03-10 16:29:20|6693.6|6690.8|6691.1|6688.3|6694.1|6691.3|6691.1|6688.3|238
1615393770000|2021-03-10 16:29:30|6691.3|6688.5|6694.1|6691.3|6694.1|6691.3|6691.1|6688.3|388
1615393780000|2021-03-10 16:29:40|6691.6|6688.8|6693.8|6691|6694.6|6691.8|6691.1|6688.3|520
1615393790000|2021-03-10 16:29:50|6694.1|6691.3|6692.1|6689.3|6695.1|6692.3|6692.1|6689.3|735
1615393800000|2021-03-10 16:30:00|6692.3|6689.5|6696.8|6694|6696.8|6694|6690.3|6687.5|661
1615393810000|2021-03-10 16:30:10|6697.1|6694.3|6699.6|6696.8|6701.1|6698.3|6696.1|6693.3|477
1615393820000|2021-03-10 16:30:20|6700.1|6697.3|6700.3|6697.5|6701.3|6698.5|6699.6|6696.8|422
1615393830000|2021-03-10 16:30:30|6700.1|6697.3|6700.8|6698|6701.8|6699|6699.8|6697|504
1615393840000|2021-03-10 16:30:40|6701.3|6698.5|6701.6|6698.8|6703.8|6701|6701.3|6698.5|151
1615393850000|2021-03-10 16:30:50|6701.8|6699|6702.1|6699.3|6702.6|6699.8|6701.3|6698.5|83
1615393860000|2021-03-10 16:31:00|6702.4|6699.6|6705.1|6702.3|6706.1|6703.3|6701.8|6699|204
1615393870000|2021-03-10 16:31:10|6705.3|6702.5|6704.3|6701.5|6706.6|6703.8|6704.3|6701.5|95
1615393880000|2021-03-10 16:31:20|6704.6|6701.8|6707.3|6704.5|6709.1|6706.3|6704.6|6701.8|197
1615393890000|2021-03-10 16:31:30|6707.1|6704.3|6706.6|6703.8|6708.1|6705.3|6706.3|6703.5|70
1615393900000|2021-03-10 16:31:40|6706.3|6703.5|6705.6|6702.8|6706.6|6703.8|6704.6|6701.8|80
1615393910000|2021-03-10 16:31:50|6705.3|6702.5|6708.6|6705.8|6708.9|6706.1|6704.6|6701.8|139
1615393920000|2021-03-10 16:32:00|6708.3|6705.5|6708.3|6705.5|6708.8|6706|6707.3|6704.5|80
1615393930000|2021-03-10 16:32:10|6708.6|6705.8|6707.3|6704.5|6709.1|6706.3|6707.1|6704.3|84
1615393940000|2021-03-10 16:32:20|6707.1|6704.3|6707.1|6704.3|6708.1|6705.3|6706.1|6703.3|97
1615393950000|2021-03-10 16:32:30|6707.3|6704.5|6706.8|6704|6707.3|6704.5|6705.6|6702.8|15
1615393960000|2021-03-10 16:32:40|6707.1|6704.3|6707.8|6705|6707.8|6705|6706.3|6703.5|71
1615393970000|2021-03-10 16:32:50|6707.1|6704.3|6710.6|6707.8|6710.9|6708.1|6706.1|6703.3|226
1615393980000|2021-03-10 16:33:00|6710.4|6707.6|6711.7|6708.9|6711.7|6708.9|6709.4|6706.6|34
1615393990000|2021-03-10 16:33:10|6711.9|6709.1|6711.4|6708.6|6711.9|6709.1|6711.1|6708.3|44
1615394000000|2021-03-10 16:33:20|6711.9|6709.1|6715.1|6712.3|6715.9|6713.1|6711.9|6709.1|327
1615394010000|2021-03-10 16:33:30|6714.9|6712.1|6712.9|6710.1|6715.4|6712.6|6712.1|6709.3|52
1615394020000|2021-03-10 16:33:40|6712.4|6709.6|6714.6|6711.8|6714.9|6712.1|6711.8|6709|206
1615394030000|2021-03-10 16:33:50|6714.9|6712.1|6715.3|6712.5|6715.9|6713.1|6714.1|6711.3|20
1615394040000|2021-03-10 16:34:00|6715.1|6712.3|6712.9|6710.1|6715.1|6712.3|6712.1|6709.3|103
1615394050000|2021-03-10 16:34:10|6712.6|6709.8|6710.9|6708.1|6713.1|6710.3|6709.1|6706.3|61
1615394060000|2021-03-10 16:34:20|6710.8|6708|6710.6|6707.8|6713.6|6710.8|6710.1|6707.3|37
1615394070000|2021-03-10 16:34:30|6710.1|6707.3|6711.9|6709.1|6711.9|6709.1|6710.1|6707.3|26
1615394080000|2021-03-10 16:34:40|6711.6|6708.8|6708.6|6705.8|6711.9|6709.1|6708.3|6705.5|52
1615394090000|2021-03-10 16:34:50|6708.1|6705.3|6709.1|6706.3|6710.6|6707.8|6708.1|6705.3|20
1615394100000|2021-03-10 16:35:00|6709.7|6706.9|6708.1|6705.3|6709.7|6706.9|6706.6|6703.8|61
1615394110000|2021-03-10 16:35:10|6707.6|6704.8|6707.6|6704.8|6707.9|6705.1|6706.9|6704.1|48
1615394120000|2021-03-10 16:35:20|6707.1|6704.3|6706.1|6703.3|6707.1|6704.3|6706.1|6703.3|24
1615394130000|2021-03-10 16:35:30|6706.4|6703.6|6706.1|6703.3|6707.6|6704.8|6706.1|6703.3|16
1615394140000|2021-03-10 16:35:40|6706.6|6703.8|6707.6|6704.8|6707.6|6704.8|6706.6|6703.8|39
1615394150000|2021-03-10 16:35:50|6707.1|6704.3|6706.9|6704.1|6707.6|6704.8|6706.4|6703.6|3
1615394160000|2021-03-10 16:36:00|6707.1|6704.3|6712.6|6709.8|6712.9|6710.1|6707.1|6704.3|56
1615394170000|2021-03-10 16:36:10|6712.9|6710.1|6715.6|6712.8|6715.9|6713.1|6712.6|6709.8|79
1615394180000|2021-03-10 16:36:20|6715.2|6712.4|6715.2|6712.4|6715.9|6713.1|6714.6|6711.8|81
1615394190000|2021-03-10 16:36:30|6715.4|6712.6|6714.6|6711.8|6715.4|6712.6|6714.1|6711.3|58
1615394200000|2021-03-10 16:36:40|6714.7|6711.9|6714.1|6711.3|6715.4|6712.6|6714.1|6711.3|42
1615394210000|2021-03-10 16:36:50|6714.4|6711.6|6711.9|6709.1|6714.4|6711.6|6711.9|6709.1|19
1615394220000|2021-03-10 16:37:00|6711.1|6708.3|6711.6|6708.8|6713.4|6710.6|6711.1|6708.3|31
1615394230000|2021-03-10 16:37:10|6711.9|6709.1|6710.9|6708.1|6711.9|6709.1|6710.6|6707.8|45
1615394240000|2021-03-10 16:37:20|6710.4|6707.6|6710.6|6707.8|6710.9|6708.1|6709.6|6706.8|184
1615394250000|2021-03-10 16:37:30|6710.4|6707.6|6710.6|6707.8|6711.2|6708.4|6709.9|6707.1|36
1615394260000|2021-03-10 16:37:40|6710.8|6708|6714.4|6711.6|6714.7|6711.9|6710.8|6708|148
1615394270000|2021-03-10 16:37:50|6714.7|6711.9|6712.3|6709.5|6715.9|6713.1|6712.3|6709.5|40
1615394280000|2021-03-10 16:38:00|6712.1|6709.3|6710.1|6707.3|6712.1|6709.3|6709.6|6706.8|80
1615394290000|2021-03-10 16:38:10|6710.3|6707.5|6710.1|6707.3|6711.4|6708.6|6709.6|6706.8|28
1615394300000|2021-03-10 16:38:20|6709.9|6707.1|6710.1|6707.3|6710.1|6707.3|6708.1|6705.3|63
1615394310000|2021-03-10 16:38:30|6709.9|6707.1|6709.8|6707|6710.1|6707.3|6709.1|6706.3|102
1615394320000|2021-03-10 16:38:40|6710.1|6707.3|6709.6|6706.8|6710.3|6707.5|6707.3|6704.5|38
1615394330000|2021-03-10 16:38:50|6709.8|6707|6715.1|6712.3|6715.4|6712.6|6709.8|6707|290
1615394340000|2021-03-10 16:39:00|6714.8|6712|6713.3|6710.5|6715.1|6712.3|6713.3|6710.5|54
1615394350000|2021-03-10 16:39:10|6712.9|6710.1|6712.9|6710.1|6712.9|6710.1|6712.3|6709.5|2
1615394360000|2021-03-10 16:39:20|6713.3|6710.5|6711.3|6708.5|6713.3|6710.5|6711.3|6708.5|34
1615394370000|2021-03-10 16:39:30|6712.5|6709.7|6712.3|6709.5|6713.6|6710.8|6712.3|6709.5|123
1615394380000|2021-03-10 16:39:40|6712.8|6710|6713.1|6710.3|6713.6|6710.8|6712.3|6709.5|36
1615394390000|2021-03-10 16:39:50|6712.5|6709.7|6710.1|6707.3|6712.5|6709.7|6709.1|6706.3|148
1615394400000|2021-03-10 16:40:00|6710.3|6707.5|6706.1|6703.3|6710.6|6707.8|6706.1|6703.3|101
1615394410000|2021-03-10 16:40:10|6706.3|6703.5|6710.3|6707.5|6710.3|6707.5|6706.3|6703.5|11
1615394420000|2021-03-10 16:40:20|6710.1|6707.3|6712.8|6710|6713.1|6710.3|6710.1|6707.3|60
1615394430000|2021-03-10 16:40:30|6712.3|6709.5|6711.6|6708.8|6712.3|6709.5|6709.8|6707|37
1615394440000|2021-03-10 16:40:40|6712.1|6709.3|6709.3|6706.5|6712.3|6709.5|6709.3|6706.5|81
1615394450000|2021-03-10 16:40:50|6709.1|6706.3|6709.8|6707|6710.3|6707.5|6707.6|6704.8|71
1615394460000|2021-03-10 16:41:00|6709.5|6706.7|6710.8|6708|6711.8|6709|6709.5|6706.7|27
1615394470000|2021-03-10 16:41:10|6710.5|6707.7|6710.8|6708|6710.8|6708|6709.8|6707|2
1615394480000|2021-03-10 16:41:20|6711.3|6708.5|6710.8|6708|6711.8|6709|6710|6707.2|38
1615394490000|2021-03-10 16:41:30|6711|6708.2|6710|6707.2|6711|6708.2|6709.8|6707|26
1615394500000|2021-03-10 16:41:40|6710.3|6707.5|6709|6706.2|6711.3|6708.5|6709|6706.2|7
1615394510000|2021-03-10 16:41:50|6709.1|6706.3|6708.8|6706|6709.8|6707|6708.8|6706|28
1615394520000|2021-03-10 16:42:00|6709.1|6706.3|6709.3|6706.5|6709.6|6706.8|6708.5|6705.7|28
1615394530000|2021-03-10 16:42:10|6708.8|6706|6707.6|6704.8|6709.1|6706.3|6707.6|6704.8|45
1615394540000|2021-03-10 16:42:20|6707.3|6704.5|6699.8|6697|6707.3|6704.5|6699.5|6696.7|147
1615394550000|2021-03-10 16:42:30|6700|6697.2|6698.3|6695.5|6700.8|6698|6697.5|6694.7|34
1615394560000|2021-03-10 16:42:40|6697.8|6695|6698.6|6695.8|6698.6|6695.8|6696.3|6693.5|169
1615394570000|2021-03-10 16:42:50|6698.3|6695.5|6697.3|6694.5|6699.8|6697|6697.1|6694.3|73
1615394580000|2021-03-10 16:43:00|6697.9|6693.9|6693.2|6690.4|6697.9|6695|6693.2|6690.4|538
1615394590000|2021-03-10 16:43:10|6692.7|6689.9|6695.5|6692.7|6695.5|6692.7|6692.5|6689.7|50
1615394600000|2021-03-10 16:43:20|6696|6693.2|6693.2|6690.4|6697|6694.2|6693.2|6690.4|63
1615394610000|2021-03-10 16:43:30|6693.5|6690.7|6693.3|6690.5|6693.5|6690.7|6692.7|6689.9|43
1615394620000|2021-03-10 16:43:40|6693.5|6690.7|6694|6691.2|6694.5|6691.7|6692.7|6689.9|79
1615394630000|2021-03-10 16:43:50|6693.7|6690.9|6693|6690.2|6696|6693.2|6692.7|6689.9|42
1615394640000|2021-03-10 16:44:00|6693.7|6690.9|6692.7|6689.9|6693.7|6690.9|6692.7|6689.9|12
1615394650000|2021-03-10 16:44:10|6692.5|6689.7|6689.2|6686.4|6693.5|6690.7|6687.7|6684.9|193
1615394660000|2021-03-10 16:44:20|6688.7|6685.9|6688.5|6685.7|6690.2|6687.4|6687.2|6684.4|101
1615394670000|2021-03-10 16:44:30|6688|6685.2|6689|6686.2|6689.2|6686.4|6687.2|6684.4|52
1615394680000|2021-03-10 16:44:40|6689.3|6686.5|6691.5|6688.7|6692.5|6689.7|6689.3|6686.5|27
1615394690000|2021-03-10 16:44:50|6692|6689.2|6691|6688.2|6692|6689.2|6690.7|6687.9|100
1615394700000|2021-03-10 16:45:00|6690.7|6687.9|6692.5|6689.7|6693|6690.2|6690|6687.2|20
1615394710000|2021-03-10 16:45:10|6692.7|6689.9|6692.5|6689.7|6692.7|6689.9|6691.5|6688.7|31
1615394720000|2021-03-10 16:45:20|6693|6690.2|6693.7|6690.9|6697|6694.2|6693|6690.2|102
1615394730000|2021-03-10 16:45:30|6692.5|6689.7|6690|6687.2|6692.5|6689.7|6689.7|6686.9|23
1615394740000|2021-03-10 16:45:40|6688|6685.2|6689.8|6687|6689.8|6687|6688|6685.2|55
1615394750000|2021-03-10 16:45:50|6690.2|6687.4|6694.2|6691.4|6694.5|6691.7|6690.2|6687.4|51
1615394760000|2021-03-10 16:46:00|6693.7|6690.9|6700|6697.2|6700|6697.2|6693.7|6690.9|97
1615394770000|2021-03-10 16:46:10|6700.2|6697.4|6699.5|6696.7|6700.5|6697.7|6698.2|6695.4|64
1615394780000|2021-03-10 16:46:20|6699|6696.2|6695.5|6692.7|6699|6696.2|6694|6691.2|79
1615394790000|2021-03-10 16:46:30|6695.2|6692.4|6697.2|6694.4|6698|6695.2|6695.2|6692.4|36
1615394800000|2021-03-10 16:46:40|6696.7|6693.9|6696.7|6693.9|6697|6694.2|6695.7|6692.9|13
1615394810000|2021-03-10 16:46:50|6697|6694.2|6698.2|6695.4|6698.5|6695.7|6695.7|6692.9|101
1615394820000|2021-03-10 16:47:00|6698|6695.2|6695.7|6692.9|6698|6695.2|6695.5|6692.7|11
1615394830000|2021-03-10 16:47:10|6695.5|6692.7|6699|6696.2|6699.5|6696.7|6695.5|6692.7|31
1615394840000|2021-03-10 16:47:20|6698.7|6695.9|6697|6694.2|6699.7|6696.9|6695|6692.2|1436
1615394850000|2021-03-10 16:47:30|6697.2|6694.4|6696.5|6693.7|6697.2|6694.4|6695.2|6692.4|5
1615394860000|2021-03-10 16:47:40|6696.2|6693.4|6696.5|6693.7|6697|6694.2|6696|6693.2|8
1615394870000|2021-03-10 16:47:50|6696.2|6693.4|6695.2|6692.4|6696.5|6693.7|6695.2|6692.4|45
1615394880000|2021-03-10 16:48:00|6694.7|6691.9|6691.7|6688.9|6694.7|6691.9|6690.7|6687.9|54
1615394890000|2021-03-10 16:48:10|6690.7|6687.9|6690.5|6687.7|6692.2|6689.4|6690.2|6687.4|4
1615394900000|2021-03-10 16:48:20|6691.2|6688.4|6691.5|6688.7|6691.5|6688.7|6690.7|6687.9|42
1615394910000|2021-03-10 16:48:30|6691.7|6688.9|6693|6690.2|6693.5|6690.7|6691.7|6688.9|150
1615394920000|2021-03-10 16:48:40|6693.5|6690.7|6696.2|6693.4|6696.2|6693.4|6693|6690.2|193
1615394930000|2021-03-10 16:48:50|6697.2|6694.4|6693.2|6690.4|6697.2|6694.4|6693|6690.2|31
1615394940000|2021-03-10 16:49:00|6693.7|6690.9|6695.2|6692.4|6696.2|6693.4|6693.7|6690.9|15
1615394950000|2021-03-10 16:49:10|6695|6692.2|6697.2|6694.4|6697.5|6694.7|6695|6692.2|26
1615394960000|2021-03-10 16:49:20|6697|6694.2|6697.2|6694.4|6697.2|6694.4|6696.7|6693.9|36
1615394970000|2021-03-10 16:49:30|6697|6694.2|6696.7|6693.9|6697|6694.2|6696.7|6693.9|41
1615394980000|2021-03-10 16:49:40|6697.3|6694.5|6697.5|6694.7|6697.5|6694.7|6697.3|6694.5|36
1615394990000|2021-03-10 16:49:50|6697|6694.2|6694.5|6691.7|6697|6694.2|6694.5|6691.7|56
1615395000000|2021-03-10 16:50:00|6694|6691.2|6696.5|6693.7|6696.7|6693.9|6694|6691.2|38
1615395010000|2021-03-10 16:50:10|6696.7|6693.9|6695.2|6692.4|6697.2|6694.4|6695.2|6692.4|9
1615395020000|2021-03-10 16:50:20|6695|6692.2|6696|6693.2|6696|6693.2|6694.5|6691.7|49
1615395030000|2021-03-10 16:50:30|6695.5|6692.7|6694.2|6691.4|6695.9|6693.1|6694.2|6691.4|3
1615395040000|2021-03-10 16:50:40|6693.4|6690.6|6694.7|6691.9|6695.2|6692.4|6693.4|6690.6|13
1615395050000|2021-03-10 16:50:50|6694.9|6692.1|6696.7|6693.9|6696.9|6694.1|6694.7|6691.9|35
1615395060000|2021-03-10 16:51:00|6696.9|6694.1|6695.2|6692.4|6697.9|6695.1|6695.2|6692.4|16
1615395070000|2021-03-10 16:51:10|6695.4|6692.6|6696.7|6693.9|6697.7|6694.9|6694.7|6691.9|77
1615395080000|2021-03-10 16:51:20|6696.4|6693.6|6696.7|6693.9|6697.7|6694.9|6695.7|6692.9|8
1615395090000|2021-03-10 16:51:30|6695.2|6692.4|6692.9|6690.1|6695.5|6692.7|6692.9|6690.1|35
1615395100000|2021-03-10 16:51:40|6693.9|6691.1|6695.4|6692.6|6696.2|6693.4|6693.9|6691.1|13
1615395110000|2021-03-10 16:51:50|6695.7|6692.9|6697.4|6694.6|6697.9|6695.1|6695.4|6692.6|48
1615395120000|2021-03-10 16:52:00|6696.9|6694.1|6695.7|6692.9|6696.9|6694.1|6694.9|6692.1|19
1615395130000|2021-03-10 16:52:10|6695.4|6692.6|6695.9|6693.1|6696.2|6693.4|6695.4|6692.6|15
1615395140000|2021-03-10 16:52:20|6696.4|6693.6|6696.4|6693.6|6697.4|6694.6|6696.4|6693.6|29
1615395150000|2021-03-10 16:52:30|6696.2|6693.4|6696.2|6693.4|6696.2|6693.4|6695.7|6692.9|13
1615395160000|2021-03-10 16:52:40|6695.7|6692.9|6695.9|6693.1|6696.4|6693.6|6695.7|6692.9|3
1615395170000|2021-03-10 16:52:50|6695.7|6692.9|6696.4|6693.6|6696.4|6693.6|6695.7|6692.9|30
1615395180000|2021-03-10 16:53:00|6696.7|6693.9|6693.9|6691.1|6696.7|6693.9|6693.4|6690.6|44
1615395190000|2021-03-10 16:53:10|6694.7|6691.9|6693.9|6691.1|6694.7|6691.9|6693.4|6690.6|9
1615395200000|2021-03-10 16:53:20|6693.7|6690.9|6694.4|6691.6|6694.9|6692.1|6693.7|6690.9|48
1615395210000|2021-03-10 16:53:30|6694.2|6691.4|6695.2|6692.4|6695.2|6692.4|6693.9|6691.1|11
1615395220000|2021-03-10 16:53:40|6694.9|6692.1|6693.4|6690.6|6694.9|6692.1|6693.4|6690.6|12
1615395230000|2021-03-10 16:53:50|6693.9|6691.1|6693.5|6690.7|6694.9|6692.1|6692.9|6690.1|49
1615395240000|2021-03-10 16:54:00|6693.9|6691.1|6688.9|6686.1|6693.9|6691.1|6688.7|6685.9|211
1615395250000|2021-03-10 16:54:10|6689.2|6686.4|6689.2|6686.4|6689.4|6686.6|6688.2|6685.4|43
1615395260000|2021-03-10 16:54:20|6689.4|6686.6|6688.9|6686.1|6689.4|6686.6|6688.9|6686.1|66
1615395270000|2021-03-10 16:54:30|6689.2|6686.4|6688.9|6686.1|6689.9|6687.1|6688.2|6685.4|112
1615395280000|2021-03-10 16:54:40|6689.2|6686.4|6689.2|6686.4|6690.9|6688.1|6688.7|6685.9|311
1615395290000|2021-03-10 16:54:50|6688.9|6686.1|6688.7|6685.9|6688.9|6686.1|6688.7|6685.9|17
1615395300000|2021-03-10 16:55:00|6688.5|6685.7|6689.9|6687.1|6690.2|6687.4|6688.5|6685.7|45
1615395310000|2021-03-10 16:55:10|6689.7|6686.9|6689.7|6686.9|6689.9|6687.1|6689.7|6686.9|10
1615395320000|2021-03-10 16:55:20|6689.4|6686.6|6689.7|6686.9|6690.2|6687.4|6689.4|6686.6|92
1615395330000|2021-03-10 16:55:30|6689.2|6686.4|6689.9|6687.1|6690.9|6688.1|6688.2|6685.4|55
1615395340000|2021-03-10 16:55:40|6690.2|6687.4|6689.2|6686.4|6690.4|6687.6|6688.9|6686.1|72
1615395350000|2021-03-10 16:55:50|6689.7|6686.9|6690.7|6687.9|6692.2|6689.4|6689.4|6686.6|71
1615395360000|2021-03-10 16:56:00|6690.9|6688.1|6691.4|6688.6|6691.4|6688.6|6690.2|6687.4|25
1615395370000|2021-03-10 16:56:10|6691.7|6688.9|6691.4|6688.6|6692.5|6689.7|6690.9|6688.1|9
1615395380000|2021-03-10 16:56:20|6691.9|6689.1|6691.4|6688.6|6692.9|6690.1|6690.9|6688.1|28
1615395390000|2021-03-10 16:56:30|6690.9|6688.1|6690.4|6687.6|6691.2|6688.4|6690.2|6687.4|12
1615395400000|2021-03-10 16:56:40|6689.9|6687.1|6690.9|6688.1|6690.9|6688.1|6688.9|6686.1|15
1615395410000|2021-03-10 16:56:50|6690.7|6687.9|6689.4|6686.6|6690.7|6687.9|6689.4|6686.6|26
1615395420000|2021-03-10 16:57:00|6689.2|6686.4|6688.9|6686.1|6689.7|6686.9|6688.4|6685.6|97
1615395430000|2021-03-10 16:57:10|6689.4|6686.6|6689.9|6687.1|6689.9|6687.1|6687.7|6684.9|428
1615395440000|2021-03-10 16:57:20|6689.4|6686.6|6683.7|6680.9|6691.3|6686.6|6683.4|6680.6|304
1615395450000|2021-03-10 16:57:30|6683.4|6680.6|6680.4|6677.6|6683.4|6680.6|6679.9|6677.1|191
1615395460000|2021-03-10 16:57:40|6681.2|6678.4|6681.7|6678.9|6682.4|6679.6|6680.7|6677.9|132
1615395470000|2021-03-10 16:57:50|6681.2|6678.4|6683.4|6680.6|6683.7|6680.9|6680.2|6677.4|154
1615395480000|2021-03-10 16:58:00|6683.2|6680.4|6683.9|6681.1|6683.9|6681.1|6682.9|6680.1|54
1615395490000|2021-03-10 16:58:10|6683.4|6680.6|6683.2|6680.4|6683.9|6681.1|6683.2|6680.4|20
1615395500000|2021-03-10 16:58:20|6682.9|6680.1|6682.1|6679.3|6683.2|6680.4|6681.6|6678.8|53
1615395510000|2021-03-10 16:58:30|6681.9|6679.1|6681.1|6678.3|6681.9|6679.1|6681.1|6678.3|1
1615395520000|2021-03-10 16:58:40|6680.7|6677.9|6681.4|6678.6|6682.1|6679.3|6680.1|6677.3|7
1615395530000|2021-03-10 16:58:50|6681.9|6679.1|6680.6|6677.8|6682.1|6679.3|6680.1|6677.3|118
1615395540000|2021-03-10 16:59:00|6680.1|6677.3|6679.1|6676.3|6680.4|6677.6|6678.4|6675.6|71
1615395550000|2021-03-10 16:59:10|6678.9|6676.1|6678.4|6675.6|6679.1|6676.3|6675.9|6673.1|115
1615395560000|2021-03-10 16:59:20|6678.1|6675.3|6677.4|6674.6|6679.1|6676.3|6677.4|6674.6|49
1615395570000|2021-03-10 16:59:30|6676.9|6674.1|6677.1|6674.3|6677.6|6674.8|6676.6|6673.8|16
1615395580000|2021-03-10 16:59:40|6676.9|6674.1|6675.9|6673.1|6677.1|6674.3|6675.9|6673.1|6
1615395590000|2021-03-10 16:59:50|6676.9|6674.1|6677.6|6674.8|6678.6|6675.8|6676.6|6673.8|152
1615395600000|2021-03-10 17:00:00|6677.9|6675.1|6681.4|6678.6|6682.1|6679.3|6677.9|6675.1|253
1615395610000|2021-03-10 17:00:10|6682.1|6679.3|6683.1|6680.3|6683.1|6680.3|6681.1|6678.3|102
1615395620000|2021-03-10 17:00:20|6683.6|6680.8|6683.9|6681.1|6684.1|6681.3|6682.6|6679.8|134
1615395630000|2021-03-10 17:00:30|6684.1|6681.3|6683.4|6680.6|6684.4|6681.6|6683.4|6680.6|77
1615395640000|2021-03-10 17:00:40|6682.9|6680.1|6683.4|6680.6|6684.9|6682.1|6682.9|6680.1|56
1615395650000|2021-03-10 17:00:50|6683.1|6680.3|6684.1|6681.3|6684.9|6682.1|6683.1|6680.3|46
1615395660000|2021-03-10 17:01:00|6683.9|6681.1|6685.1|6682.3|6685.1|6682.3|6683.6|6680.8|41
1615395670000|2021-03-10 17:01:10|6685.4|6682.6|6686.6|6683.8|6686.6|6683.8|6685.4|6682.6|14
1615395680000|2021-03-10 17:01:20|6686.1|6683.3|6684.6|6681.8|6686.4|6683.6|6684.1|6681.3|56
1615395690000|2021-03-10 17:01:30|6684.9|6682.1|6683.9|6681.1|6684.9|6682.1|6683.6|6680.8|45
1615395700000|2021-03-10 17:01:40|6684.1|6681.3|6683.1|6680.3|6684.6|6681.8|6681.9|6679.1|17
1615395710000|2021-03-10 17:01:50|6682.9|6680.1|6683.6|6680.8|6684.9|6682.1|6682.4|6679.6|23
1615395720000|2021-03-10 17:02:00|6683.9|6681.1|6684.1|6681.3|6685.6|6682.8|6681.6|6678.8|60
1615395730000|2021-03-10 17:02:10|6684.6|6681.8|6683.6|6680.8|6684.9|6682.1|6682.1|6679.3|14
1615395740000|2021-03-10 17:02:20|6683.9|6681.1|6684.6|6681.8|6684.6|6681.8|6683.1|6680.3|14
1615395750000|2021-03-10 17:02:30|6684.1|6681.3|6682.9|6680.1|6684.6|6681.8|6682.9|6680.1|30
1615395760000|2021-03-10 17:02:40|6683.1|6680.3|6682.1|6679.3|6683.1|6680.3|6682.1|6679.3|9
1615395770000|2021-03-10 17:02:50|6682.6|6679.8|6678.4|6675.6|6683.1|6680.3|6678.4|6675.6|60
1615395780000|2021-03-10 17:03:00|6678.1|6675.3|6678.1|6675.3|6679.6|6676.8|6677.9|6675.1|53
1615395790000|2021-03-10 17:03:10|6677.6|6674.8|6671.1|6668.3|6677.6|6674.8|6670.8|6668|464
1615395800000|2021-03-10 17:03:20|6670.9|6668.1|6667.1|6664.3|6671.1|6668.3|6666.9|6664.1|1126
1615395810000|2021-03-10 17:03:30|6667.4|6664.6|6667.9|6665.1|6668.9|6666.1|6667.4|6664.6|72
1615395820000|2021-03-10 17:03:40|6668.1|6665.3|6671.6|6668.8|6671.6|6668.8|6668.1|6665.3|56
1615395830000|2021-03-10 17:03:50|6672|6668|6670.1|6667.3|6672|6668.6|6668.4|6665.6|100
1615395840000|2021-03-10 17:04:00|6669.4|6666.6|6672.1|6669.3|6673.1|6670.3|6668.9|6666.1|155
1615395850000|2021-03-10 17:04:10|6671.9|6669.1|6672.1|6669.3|6675.6|6672.8|6671.6|6668.8|84
1615395860000|2021-03-10 17:04:20|6671.6|6668.8|6671.9|6669.1|6672.4|6669.6|6671.1|6668.3|27
1615395870000|2021-03-10 17:04:30|6671.4|6668.6|6670.1|6667.3|6671.4|6668.6|6669.1|6666.3|74
1615395880000|2021-03-10 17:04:40|6669.9|6667.1|6668.9|6666.1|6671.1|6668.3|6668.9|6666.1|64
1615395890000|2021-03-10 17:04:50|6669.4|6666.6|6668.6|6665.8|6669.4|6666.6|6668.4|6665.6|6
1615395900000|2021-03-10 17:05:00|6668.9|6666.1|6667.4|6664.6|6669.4|6666.6|6667.4|6664.6|126
1615395910000|2021-03-10 17:05:10|6666.4|6663.6|6668.1|6665.3|6668.1|6665.3|6665.4|6662.6|111
1615395920000|2021-03-10 17:05:20|6667.9|6665.1|6665.4|6662.6|6667.9|6665.1|6665.4|6662.6|62
1615395930000|2021-03-10 17:05:30|6664.2|6661.4|6665.9|6663.1|6666.4|6663.6|6662.4|6659.6|227
1615395940000|2021-03-10 17:05:40|6666.1|6663.3|6664.9|6662.1|6666.1|6663.3|6664.4|6661.6|19
1615395950000|2021-03-10 17:05:50|6664.1|6661.3|6664.1|6661.3|6664.6|6661.8|6663.9|6661.1|22
1615395960000|2021-03-10 17:06:00|6664.9|6662.1|6666.1|6663.3|6666.1|6663.3|6664.1|6661.3|288
1615395970000|2021-03-10 17:06:10|6666.6|6663.8|6670.1|6667.3|6670.9|6668.1|6666.6|6663.8|364
1615395980000|2021-03-10 17:06:20|6669.9|6667.1|6669.3|6666.5|6669.9|6667.1|6668.4|6665.6|6
1615395990000|2021-03-10 17:06:30|6668.9|6666.1|6668.1|6665.3|6668.9|6666.1|6667.3|6664.5|65
1615396000000|2021-03-10 17:06:40|6667.4|6664.6|6668.6|6665.8|6668.6|6665.8|6667.4|6664.6|31
1615396010000|2021-03-10 17:06:50|6668.4|6665.6|6667.1|6664.3|6668.4|6665.6|6667.1|6664.3|13
1615396020000|2021-03-10 17:07:00|6667.3|6664.5|6668.6|6665.8|6668.9|6666.1|6667.3|6664.5|77
1615396030000|2021-03-10 17:07:10|6668.1|6665.3|6667.9|6665.1|6668.4|6665.6|6667.4|6664.6|25
1615396040000|2021-03-10 17:07:20|6667.7|6664.9|6667.1|6664.3|6667.7|6664.9|6667.1|6664.3|2
1615396050000|2021-03-10 17:07:30|6666.6|6663.8|6666.4|6663.6|6666.6|6663.8|6665.1|6662.3|40
1615396060000|2021-03-10 17:07:40|6666.1|6663.3|6666.1|6663.3|6666.9|6664.1|6666.1|6663.3|2
1615396070000|2021-03-10 17:07:50|6666.4|6663.6|6664.1|6661.3|6666.4|6663.6|6664.1|6661.3|10
1615396080000|2021-03-10 17:08:00|6664.4|6661.6|6666.6|6663.8|6666.6|6663.8|6664.1|6661.3|47
1615396090000|2021-03-10 17:08:10|6667.1|6664.3|6666.8|6664|6667.1|6664.3|6665.6|6662.8|20
1615396100000|2021-03-10 17:08:20|6666.3|6663.5|6666.1|6663.3|6666.4|6663.6|6665.3|6662.5|23
1615396110000|2021-03-10 17:08:30|6666.6|6663.8|6666.6|6663.8|6666.7|6663.9|6666.1|6663.3|39
1615396120000|2021-03-10 17:08:40|6666.3|6663.5|6668.4|6665.6|6668.9|6666.1|6666.3|6663.5|82
1615396130000|2021-03-10 17:08:50|6668.9|6666.1|6672.1|6669.3|6672.4|6669.6|6668.9|6666.1|16
1615396140000|2021-03-10 17:09:00|6672.4|6669.6|6671.9|6669.1|6672.6|6669.8|6671.6|6668.8|51
1615396150000|2021-03-10 17:09:10|6671.4|6668.6|6671.9|6669.1|6671.9|6669.1|6670.6|6667.8|4
1615396160000|2021-03-10 17:09:20|6671.4|6668.6|6669.1|6666.3|6671.4|6668.6|6669.1|6666.3|7
1615396170000|2021-03-10 17:09:30|6668.9|6666.1|6667.1|6664.3|6668.9|6666.1|6666.8|6664|37
1615396180000|2021-03-10 17:09:40|6666.8|6664|6668.1|6665.3|6668.1|6665.3|6666.3|6663.5|17
1615396190000|2021-03-10 17:09:50|6668.3|6665.5|6668.6|6665.8|6668.6|6665.8|6668.1|6665.3|2
1615396200000|2021-03-10 17:10:00|6668.3|6665.5|6666.6|6663.8|6668.3|6665.5|6665.8|6663|46
1615396210000|2021-03-10 17:10:10|6666.3|6663.5|6667.1|6664.3|6667.6|6664.8|6664.8|6662|32
1615396220000|2021-03-10 17:10:20|6666.6|6663.8|6668.1|6665.3|6668.6|6665.8|6665.3|6662.5|47
1615396230000|2021-03-10 17:10:30|6668.4|6665.6|6668.8|6666|6669.9|6667.1|6668.1|6665.3|51
1615396240000|2021-03-10 17:10:40|6668.9|6666.1|6671.4|6668.6|6671.4|6668.6|6668.1|6665.3|14
1615396250000|2021-03-10 17:10:50|6671.1|6668.3|6674.1|6671.3|6674.1|6671.3|6671.1|6668.3|34
1615396260000|2021-03-10 17:11:00|6673.6|6670.8|6674.6|6671.8|6675.3|6672.5|6672.3|6669.5|123
1615396270000|2021-03-10 17:11:10|6674.4|6671.6|6677.6|6674.8|6679.6|6676.8|6673.8|6671|207
1615396280000|2021-03-10 17:11:20|6677.1|6674.3|6679.1|6676.3|6679.7|6676.9|6677.1|6674.3|64
1615396290000|2021-03-10 17:11:30|6680.1|6677.3|6677.4|6674.6|6680.9|6678.1|6676.6|6673.8|56
1615396300000|2021-03-10 17:11:40|6677.7|6674.9|6678.4|6675.6|6678.9|6676.1|6677.1|6674.3|129
1615396310000|2021-03-10 17:11:50|6678.7|6675.9|6677.1|6674.3|6678.9|6676.1|6676.9|6674.1|9
1615396320000|2021-03-10 17:12:00|6677.2|6674.4|6678.4|6675.6|6678.9|6676.1|6677.2|6674.4|64
1615396330000|2021-03-10 17:12:10|6677.9|6675.1|6680.1|6677.3|6680.9|6678.1|6677.9|6675.1|63
1615396340000|2021-03-10 17:12:20|6679.9|6677.1|6680.1|6677.3|6680.4|6677.6|6679.4|6676.6|15
1615396350000|2021-03-10 17:12:30|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|6679.1|6676.3|79
1615396360000|2021-03-10 17:12:40|6680.4|6677.6|6680.1|6677.3|6680.4|6677.6|6679.6|6676.8|10
1615396370000|2021-03-10 17:12:50|6679.9|6677.1|6679.4|6676.6|6680.4|6677.6|6679.1|6676.3|28
1615396380000|2021-03-10 17:13:00|6679.1|6676.3|6677.7|6674.9|6679.9|6677.1|6677.7|6674.9|36
1615396390000|2021-03-10 17:13:10|6677.6|6674.8|6677.9|6675.1|6677.9|6675.1|6675.7|6672.9|32
1615396400000|2021-03-10 17:13:20|6677.6|6674.8|6678.2|6675.4|6678.2|6675.4|6676.9|6674.1|11
1615396410000|2021-03-10 17:13:30|6678.4|6675.6|6677.1|6674.3|6678.4|6675.6|6677.1|6674.3|59
1615396420000|2021-03-10 17:13:40|6676.6|6673.8|6678.4|6675.6|6679.4|6676.6|6676.1|6673.3|89
1615396430000|2021-03-10 17:13:50|6678.9|6676.1|6678.9|6676.1|6679.1|6676.3|6677.9|6675.1|21
1615396440000|2021-03-10 17:14:00|6678.6|6675.8|6679.4|6676.6|6679.4|6676.6|6677.9|6675.1|36
1615396450000|2021-03-10 17:14:10|6678.9|6676.1|6679.4|6676.6|6679.4|6676.6|6678.1|6675.3|32
1615396460000|2021-03-10 17:14:20|6679.1|6676.3|6676.9|6674.1|6679.1|6676.3|6676.6|6673.8|9
1615396470000|2021-03-10 17:14:30|6677.1|6674.3|6675.9|6673.1|6677.1|6674.3|6675.9|6673.1|36
1615396480000|2021-03-10 17:14:40|6676.1|6673.3|6677.4|6674.6|6677.4|6674.6|6676.1|6673.3|7
1615396490000|2021-03-10 17:14:50|6677.1|6674.3|6677.9|6675.1|6678.4|6675.6|6677.1|6674.3|25
1615396500000|2021-03-10 17:15:00|6677.6|6674.8|6678.4|6675.6|6680.4|6677.6|6677.3|6674.5|57
1615396510000|2021-03-10 17:15:10|6678.6|6675.8|6679.1|6676.3|6679.4|6676.6|6678.1|6675.3|15
1615396520000|2021-03-10 17:15:20|6678.6|6675.8|6678.4|6675.6|6678.9|6676.1|6678.1|6675.3|18
1615396530000|2021-03-10 17:15:30|6678.6|6675.8|6681.1|6678.3|6681.1|6678.3|6678.4|6675.6|49
1615396540000|2021-03-10 17:15:40|6680.8|6678|6682.1|6679.3|6682.1|6679.3|6680.4|6677.6|33
1615396550000|2021-03-10 17:15:50|6682.4|6679.6|6684.9|6682.1|6685.4|6682.6|6682.1|6679.3|54
1615396560000|2021-03-10 17:16:00|6685.1|6682.3|6687.9|6685.1|6688.5|6685.7|6685.1|6682.3|259
1615396570000|2021-03-10 17:16:10|6687.7|6684.9|6687.6|6684.8|6687.9|6685.1|6686.1|6683.3|25
1615396580000|2021-03-10 17:16:20|6687.3|6684.5|6686.6|6683.8|6689.4|6686.6|6686.6|6683.8|20
1615396590000|2021-03-10 17:16:30|6686.4|6683.6|6688.1|6685.3|6688.4|6685.6|6686.4|6683.6|37
1615396600000|2021-03-10 17:16:40|6688.4|6685.6|6687.4|6684.6|6689.7|6686.9|6687.4|6684.6|48
1615396610000|2021-03-10 17:16:50|6687.1|6684.3|6689.6|6686.8|6689.6|6686.8|6687.1|6684.3|119
1615396620000|2021-03-10 17:17:00|6689.1|6686.3|6692.1|6689.3|6692.4|6689.6|6689.1|6686.3|54
1615396630000|2021-03-10 17:17:10|6691.9|6689.1|6693.3|6690.5|6693.9|6691.1|6690.1|6687.3|254
1615396640000|2021-03-10 17:17:20|6693.6|6690.8|6692.4|6689.6|6694.9|6692.1|6692.1|6689.3|43
1615396650000|2021-03-10 17:17:30|6692.3|6689.5|6693.4|6690.6|6693.4|6690.6|6690.6|6687.8|57
1615396660000|2021-03-10 17:17:40|6693.9|6691.1|6695.1|6692.3|6695.4|6692.6|6692.6|6689.8|131
1615396670000|2021-03-10 17:17:50|6695.4|6692.6|6695.3|6692.5|6695.6|6692.8|6694.6|6691.8|36
1615396680000|2021-03-10 17:18:00|6695.1|6692.3|6696.4|6693.6|6696.4|6693.6|6693.8|6691|89
1615396690000|2021-03-10 17:18:10|6696.7|6693.9|6697.4|6694.6|6697.9|6695.1|6696.7|6693.9|99
1615396700000|2021-03-10 17:18:20|6697.1|6694.3|6697.6|6694.8|6698.1|6695.3|6696.8|6694|20
1615396710000|2021-03-10 17:18:30|6697.4|6694.6|6698.1|6695.3|6699.1|6696.3|6696.9|6694.1|51
1615396720000|2021-03-10 17:18:40|6697.6|6694.8|6698.1|6695.3|6699.9|6697.1|6697.4|6694.6|52
1615396730000|2021-03-10 17:18:50|6698.4|6695.6|6698.9|6696.1|6698.9|6696.1|6698.1|6695.3|19
1615396740000|2021-03-10 17:19:00|6698.7|6695.9|6693.6|6690.8|6698.7|6695.9|6693.6|6690.8|96
1615396750000|2021-03-10 17:19:10|6693.1|6690.3|6693.1|6690.3|6694.9|6692.1|6693.1|6690.3|6
1615396760000|2021-03-10 17:19:20|6692.6|6689.8|6692.9|6690.1|6693.1|6690.3|6691.8|6689|94
1615396770000|2021-03-10 17:19:30|6692.6|6689.8|6692.6|6689.8|6692.9|6690.1|6692.1|6689.3|31
1615396780000|2021-03-10 17:19:40|6693.1|6690.3|6692.4|6689.6|6693.1|6690.3|6692.4|6689.6|3
1615396790000|2021-03-10 17:19:50|6691.9|6689.1|6692.4|6689.6|6692.4|6689.6|6691.9|6689.1|16
1615396800000|2021-03-10 17:20:00|6692.6|6689.8|6692.4|6689.6|6692.6|6689.8|6691.6|6688.8|62
1615396810000|2021-03-10 17:20:10|6692.1|6689.3|6691.4|6688.6|6692.4|6689.6|6690.9|6688.1|2
1615396820000|2021-03-10 17:20:20|6691.1|6688.3|6692.4|6689.6|6692.4|6689.6|6691.1|6688.3|1
1615396830000|2021-03-10 17:20:30|6692.1|6689.3|6692.4|6689.6|6692.4|6689.6|6691.4|6688.6|32
1615396840000|2021-03-10 17:20:40|6692.1|6689.3|6690.3|6687.5|6692.4|6689.6|6690.3|6687.5|1
1615396850000|2021-03-10 17:20:50|6691.1|6688.3|6689.3|6686.5|6691.1|6688.3|6689.3|6686.5|17
1615396860000|2021-03-10 17:21:00|6689.1|6686.3|6688.8|6686|6689.6|6686.8|6688.6|6685.8|42
1615396870000|2021-03-10 17:21:10|6688.3|6685.5|6688.1|6685.3|6688.3|6685.5|6687.6|6684.8|14
1615396880000|2021-03-10 17:21:20|6687.5|6684.7|6686.8|6684|6687.6|6684.8|6686.8|6684|10
1615396890000|2021-03-10 17:21:30|6686.6|6683.8|6687.6|6684.8|6688.9|6686.1|6686.6|6683.8|9
1615396900000|2021-03-10 17:21:40|6687.3|6684.5|6687.6|6684.8|6687.6|6684.8|6687.3|6684.5|33
1615396910000|2021-03-10 17:21:50|6687.3|6684.5|6686.3|6683.5|6687.3|6684.5|6686.3|6683.5|5
1615396920000|2021-03-10 17:22:00|6686.1|6683.3|6688.1|6685.3|6688.8|6686|6686.1|6683.3|358
1615396930000|2021-03-10 17:22:10|6688.4|6685.6|6687.6|6684.8|6689.1|6686.3|6687.1|6684.3|37
1615396940000|2021-03-10 17:22:20|6687.3|6684.5|6687.1|6684.3|6687.6|6684.8|6687.1|6684.3|5
1615396950000|2021-03-10 17:22:30|6687.4|6684.6|6686.6|6683.8|6687.7|6684.9|6686.6|6683.8|49
1615396960000|2021-03-10 17:22:40|6686.3|6683.5|6686.1|6683.3|6686.4|6683.6|6684.6|6681.8|36
1615396970000|2021-03-10 17:22:50|6686.4|6683.6|6686.6|6683.8|6686.6|6683.8|6685.6|6682.8|4
1615396980000|2021-03-10 17:23:00|6687.1|6684.3|6688.6|6685.8|6688.6|6685.8|6687.1|6684.3|4
1615396990000|2021-03-10 17:23:10|6688.3|6685.5|6688.6|6685.8|6690.9|6688.1|6687.4|6684.6|58
1615397000000|2021-03-10 17:23:20|6689.1|6686.3|6689.4|6686.6|6689.4|6686.6|6689.1|6686.3|2
1615397010000|2021-03-10 17:23:30|6689.1|6686.3|6690.4|6687.6|6690.4|6687.6|6688.1|6685.3|8
1615397020000|2021-03-10 17:23:40|6690.1|6687.3|6691.9|6689.1|6691.9|6689.1|6689.4|6686.6|55
1615397030000|2021-03-10 17:23:50|6691.6|6688.8|6692.6|6689.8|6693.4|6690.6|6691.6|6688.8|4
1615397040000|2021-03-10 17:24:00|6692.4|6689.6|6691.6|6688.8|6692.6|6689.8|6691.1|6688.3|31
1615397050000|2021-03-10 17:24:10|6691.1|6688.3|6692.1|6689.3|6692.1|6689.3|6691.1|6688.3|23
1615397060000|2021-03-10 17:24:20|6692.4|6689.6|6693.1|6690.3|6693.4|6690.6|6692.4|6689.6|3
1615397070000|2021-03-10 17:24:30|6692.9|6690.1|6693.1|6690.3|6693.4|6690.6|6692.3|6689.5|6
1615397080000|2021-03-10 17:24:40|6692.5|6689.7|6691.4|6688.6|6692.5|6689.7|6691.4|6688.6|34
1615397090000|2021-03-10 17:24:50|6692.1|6689.3|6694.1|6691.3|6694.4|6691.6|6692.1|6689.3|6
1615397100000|2021-03-10 17:25:00|6693.6|6690.8|6694.4|6691.6|6694.4|6691.6|6693.1|6690.3|8
1615397110000|2021-03-10 17:25:10|6694.8|6692|6694.3|6691.5|6694.8|6692|6694.3|6691.5|35
1615397120000|2021-03-10 17:25:20|6694.1|6691.3|6694.1|6691.3|6694.1|6691.3|6693.6|6690.8|13
1615397130000|2021-03-10 17:25:30|6693.8|6691|6693.6|6690.8|6693.8|6691|6693.6|6690.8|12
1615397140000|2021-03-10 17:25:40|6693.3|6690.5|6692.6|6689.8|6695.1|6692.3|6692.6|6689.8|59
1615397150000|2021-03-10 17:25:50|6692.3|6689.5|6691.6|6688.8|6692.3|6689.5|6690.6|6687.8|3
1615397160000|2021-03-10 17:26:00|6691.8|6689|6690.8|6688|6691.8|6689|6690.8|6688|10
1615397170000|2021-03-10 17:26:10|6691.1|6688.3|6691.1|6688.3|6691.1|6688.3|6690.3|6687.5|39
1615397180000|2021-03-10 17:26:20|6691.3|6688.5|6690.8|6688|6692.1|6689.3|6690.8|6688|13
1615397190000|2021-03-10 17:26:30|6690.3|6687.5|6691.1|6688.3|6691.1|6688.3|6689.8|6687|14
1615397200000|2021-03-10 17:26:40|6691.6|6688.8|6691.6|6688.8|6691.6|6688.8|6691.1|6688.3|20
1615397210000|2021-03-10 17:26:50|6691.1|6688.3|6692.6|6689.8|6692.6|6689.8|6690.8|6688|21
1615397220000|2021-03-10 17:27:00|6692.3|6689.5|6691.6|6688.8|6692.3|6689.5|6691.1|6688.3|9
1615397230000|2021-03-10 17:27:10|6691.3|6688.5|6688.3|6685.5|6691.3|6688.5|6688.3|6685.5|60
1615397240000|2021-03-10 17:27:20|||||||||11
1615397250000|2021-03-10 17:27:30|6688.1|6685.3|6692.1|6689.3|6692.1|6689.3|6688.1|6685.3|120
1615397260000|2021-03-10 17:27:40|6692.4|6689.6|6692.6|6689.8|6693.1|6690.3|6692.1|6689.3|33
1615397270000|2021-03-10 17:27:50|6692.1|6689.3|6691.1|6688.3|6692.1|6689.3|6691.1|6688.3|50
1615397280000|2021-03-10 17:28:00|6691.4|6688.6|6692.6|6689.8|6692.9|6690.1|6691.4|6688.6|42
1615397290000|2021-03-10 17:28:10|6692.1|6689.3|6694.1|6691.3|6694.4|6691.6|6691.9|6689.1|55
1615397300000|2021-03-10 17:28:20|6694.4|6691.6|6693.1|6690.3|6694.4|6691.6|6693.1|6690.3|21
1615397310000|2021-03-10 17:28:30|6693.4|6690.6|6692.6|6689.8|6694.1|6691.3|6692.6|6689.8|6
1615397320000|2021-03-10 17:28:40|6693.1|6690.3|6692.6|6689.8|6693.1|6690.3|6692.6|6689.8|35
1615397330000|2021-03-10 17:28:50|6693.1|6690.3|6692.3|6689.5|6693.1|6690.3|6692.1|6689.3|16
1615397340000|2021-03-10 17:29:00|6692.1|6689.3|6694.7|6691.9|6695.1|6692.3|6692.1|6689.3|108
1615397350000|2021-03-10 17:29:10|6695.1|6692.3|6695.6|6692.8|6696.6|6693.8|6694.3|6691.5|36
1615397360000|2021-03-10 17:29:20|6695.1|6692.3|6694.4|6691.6|6695.1|6692.3|6693.9|6691.1|7
1615397370000|2021-03-10 17:29:30|6694.7|6691.9|6694.4|6691.6|6695.4|6692.6|6694.4|6691.6|11
1615397380000|2021-03-10 17:29:40|6694.9|6692.1|6694.4|6691.6|6694.9|6692.1|6694.4|6691.6|31
1615397390000|2021-03-10 17:29:50|6693.9|6691.1|6693.4|6690.6|6693.9|6691.1|6693.1|6690.3|44
1615397400000|2021-03-10 17:30:00|6693.9|6691.1|6695.6|6692.8|6696.4|6693.6|6693.4|6690.6|50
1615397410000|2021-03-10 17:30:10|6696.1|6693.3|6696.6|6693.8|6697.4|6694.6|6695.9|6693.1|35
1615397420000|2021-03-10 17:30:20|6696.9|6694.1|6696.6|6693.8|6697.1|6694.3|6696.1|6693.3|23
1615397430000|2021-03-10 17:30:30|6696.3|6693.5|6699.9|6697.1|6699.9|6697.1|6696.1|6693.3|120
1615397440000|2021-03-10 17:30:40|6700.1|6697.3|6701.9|6699.1|6702.1|6699.3|6699.9|6697.1|421
1615397450000|2021-03-10 17:30:50|6702.5|6699.7|6702.1|6699.3|6702.9|6700.1|6701.9|6699.1|111
1615397460000|2021-03-10 17:31:00|6701.9|6699.1|6702.4|6699.6|6702.4|6699.6|6701.4|6698.6|125
1615397470000|2021-03-10 17:31:10|6701.9|6699.1|6703.2|6700.4|6703.7|6700.9|6701.9|6699.1|92
1615397480000|2021-03-10 17:31:20|6702.9|6700.1|6704.7|6701.9|6704.7|6701.9|6702.5|6699.7|142
1615397490000|2021-03-10 17:31:30|6705|6702.2|6704.2|6701.4|6705|6702.2|6704.2|6701.4|34
1615397500000|2021-03-10 17:31:40|6704|6701.2|6700.4|6697.6|6704.2|6701.4|6700.4|6697.6|64
1615397510000|2021-03-10 17:31:50|6699.9|6697.1|6699.7|6696.9|6701.4|6698.6|6699.7|6696.9|67
1615397520000|2021-03-10 17:32:00|6699.4|6696.6|6699.9|6697.1|6700.4|6697.6|6699.2|6696.4|44
1615397530000|2021-03-10 17:32:10|6699.7|6696.9|6698.9|6696.1|6699.7|6696.9|6698.4|6695.6|72
1615397540000|2021-03-10 17:32:20|6698.7|6695.9|6698.7|6695.9|6698.7|6695.9|6697.9|6695.1|20
1615397550000|2021-03-10 17:32:30|6699.1|6696.3|6700.4|6697.6|6700.4|6697.6|6699.1|6696.3|4
1615397560000|2021-03-10 17:32:40|6700.7|6697.9|6700.9|6698.1|6700.9|6698.1|6700.6|6697.8|4
1615397570000|2021-03-10 17:32:50|6701.4|6698.6|6701.7|6698.9|6702.2|6699.4|6700.9|6698.1|21
1615397580000|2021-03-10 17:33:00|6701.4|6698.6|6700.9|6698.1|6701.7|6698.9|6700.4|6697.6|32
1615397590000|2021-03-10 17:33:10|6701.5|6698.7|6702.4|6699.6|6702.4|6699.6|6701.5|6698.7|7
1615397600000|2021-03-10 17:33:20|6701.9|6699.1|6701.9|6699.1|6702.7|6699.9|6701.7|6698.9|7
1615397610000|2021-03-10 17:33:30|6702.4|6699.6|6701.9|6699.1|6702.4|6699.6|6701.9|6699.1|2
1615397620000|2021-03-10 17:33:40|6701.7|6698.9|6703.9|6701.1|6704.5|6701.7|6701.7|6698.9|12
1615397630000|2021-03-10 17:33:50|6702.9|6700.1|6703.4|6700.6|6704.2|6701.4|6702.9|6700.1|5
1615397640000|2021-03-10 17:34:00|6703.7|6700.9|6702.9|6700.1|6703.7|6700.9|6702.7|6699.9|3
1615397650000|2021-03-10 17:34:10|6703.2|6700.4|6704.5|6701.7|6704.5|6701.7|6702.9|6700.1|26
1615397660000|2021-03-10 17:34:20|6704.9|6702.1|6705.2|6702.4|6705.2|6702.4|6704.7|6701.9|7
1615397670000|2021-03-10 17:34:30|6704.9|6702.1|6705.2|6702.4|6705.9|6703.1|6704.9|6702.1|65
1615397680000|2021-03-10 17:34:40|6706.5|6703.7|6706.5|6703.7|6706.5|6703.7|6706.5|6703.7|92
1615397690000|2021-03-10 17:34:50|6707|6704.2|6706.7|6703.9|6707|6704.2|6706.7|6703.9|1
1615397700000|2021-03-10 17:35:00|6707|6704.2|6706.9|6704.1|6707.2|6704.4|6706.7|6703.9|18
1615397710000|2021-03-10 17:35:10|6706.7|6703.9|6706.5|6703.7|6706.7|6703.9|6706.5|6703.7|82
1615397720000|2021-03-10 17:35:20|6706.7|6703.9|6707|6704.2|6707|6704.2|6706.7|6703.9|5
1615397730000|2021-03-10 17:35:30|6706.7|6703.9|6706.7|6703.9|6707|6704.2|6706.5|6703.7|64
1615397740000|2021-03-10 17:35:40|6706.5|6703.7|6707|6704.2|6707|6704.2|6706.5|6703.7|6
1615397750000|2021-03-10 17:35:50|6706.7|6703.9|6706.5|6703.7|6707|6704.2|6706.5|6703.7|149
1615397760000|2021-03-10 17:36:00|6705.7|6702.9|6705.5|6702.7|6705.7|6702.9|6705.5|6702.7|34
1615397770000|2021-03-10 17:36:10|6705.7|6702.9|6706|6703.2|6706.5|6703.7|6705.7|6702.9|17
1615397780000|2021-03-10 17:36:20|6705.7|6702.9|6706.5|6703.7|6706.5|6703.7|6705.7|6702.9|7
1615397790000|2021-03-10 17:36:30|6706.7|6703.9|6706.7|6703.9|6706.7|6703.9|6706.7|6703.9|12
1615397800000|2021-03-10 17:36:40|6706.5|6703.7|6706.7|6703.9|6707.2|6704.4|6706.5|6703.7|53
1615397810000|2021-03-10 17:36:50|6706.5|6703.7|6706.5|6703.7|6706.5|6703.7|6706.5|6703.7|1
1615397820000|2021-03-10 17:37:00|6706.7|6703.9|6707.5|6704.7|6707.5|6704.7|6706.7|6703.9|67
1615397830000|2021-03-10 17:37:10|6707.2|6704.4|6707.5|6704.7|6707.5|6704.7|6707|6704.2|4
1615397840000|2021-03-10 17:37:20|6707.2|6704.4|6706.5|6703.7|6707.2|6704.4|6706.5|6703.7|24
1615397850000|2021-03-10 17:37:30|6705.9|6703.1|6703.5|6700.7|6705.9|6703.1|6702.7|6699.9|42
1615397860000|2021-03-10 17:37:40|6703|6700.2|6702.7|6699.9|6703.5|6700.7|6702.7|6699.9|13
1615397870000|2021-03-10 17:37:50|6702.5|6699.7|6699.7|6696.9|6702.5|6699.7|6699.2|6696.4|61
1615397880000|2021-03-10 17:38:00|6699.9|6697.1|6701.4|6698.6|6701.7|6698.9|6699.9|6697.1|18
1615397890000|2021-03-10 17:38:10|6701.2|6698.4|6703.8|6701|6704.5|6701.7|6700.7|6697.9|1576
1615397900000|2021-03-10 17:38:20|6703.5|6700.7|6704.3|6701.5|6705.1|6702.3|6703.5|6700.7|95
1615397910000|2021-03-10 17:38:30|6704.6|6701.8|6703.8|6701|6704.6|6701.8|6703.8|6701|59
1615397920000|2021-03-10 17:38:40|6703.6|6700.8|6702.1|6699.3|6703.6|6700.8|6701.8|6699|2
1615397930000|2021-03-10 17:38:50|6702.3|6699.5|6702.3|6699.5|6702.3|6699.5|6701.8|6699|4
1615397940000|2021-03-10 17:39:00|6702.1|6699.3|6702.6|6699.8|6702.8|6700|6701.8|6699|21
1615397950000|2021-03-10 17:39:10|6702.3|6699.5|6702.6|6699.8|6702.8|6700|6702.3|6699.5|0
1615397960000|2021-03-10 17:39:20|6703.1|6700.3|6703.3|6700.5|6704.6|6701.8|6703.1|6700.3|12
1615397970000|2021-03-10 17:39:30|6703.6|6700.8|6703.6|6700.8|6704.1|6701.3|6703|6700.2|2
1615397980000|2021-03-10 17:39:40|6703.3|6700.5|6703.6|6700.8|6704.8|6702|6703.3|6700.5|1
1615397990000|2021-03-10 17:39:50|6703.3|6700.5|6703|6700.2|6704.1|6701.3|6703|6700.2|3
1615398000000|2021-03-10 17:40:00|6702.8|6700|6703.3|6700.5|6703.3|6700.5|6702.3|6699.5|2
1615398010000|2021-03-10 17:40:10|6702.8|6700|6702.8|6700|6703.1|6700.3|6702.3|6699.5|12
1615398020000|2021-03-10 17:40:20|6703.3|6700.5|6703.3|6700.5|6703.3|6700.5|6703.3|6700.5|1
1615398030000|2021-03-10 17:40:30|6703.6|6700.8|6702.8|6700|6703.6|6700.8|6702.8|6700|0
1615398040000|2021-03-10 17:40:40|6703.1|6700.3|6703.1|6700.3|6703.3|6700.5|6702.3|6699.5|0
1615398050000|2021-03-10 17:40:50|6703.6|6700.8|6704.8|6702|6705.1|6702.3|6703.6|6700.8|4
1615398060000|2021-03-10 17:41:00|6704.3|6701.5|6703.8|6701|6704.8|6702|6703.5|6700.7|6
1615398070000|2021-03-10 17:41:10|6703.5|6700.7|6704.8|6702|6704.8|6702|6703.5|6700.7|2
1615398080000|2021-03-10 17:41:20|6704.1|6701.3|6703.8|6701|6704.1|6701.3|6703.5|6700.7|14
1615398090000|2021-03-10 17:41:30|6704.1|6701.3|6705.6|6702.8|6705.8|6703|6704.1|6701.3|135
1615398100000|2021-03-10 17:41:40|6705.8|6703|6707.8|6705|6707.8|6705|6705.8|6703|10
1615398110000|2021-03-10 17:41:50|6707.3|6704.5|6705.3|6702.5|6707.3|6704.5|6704.8|6702|35
1615398120000|2021-03-10 17:42:00|6705.6|6702.8|6705.8|6703|6706.3|6703.5|6705.3|6702.5|4
1615398130000|2021-03-10 17:42:10|6705.5|6702.7|6706.3|6703.5|6706.3|6703.5|6705.3|6702.5|3
1615398140000|2021-03-10 17:42:20|6706.8|6704|6705.3|6702.5|6706.8|6704|6705.3|6702.5|3
1615398150000|2021-03-10 17:42:30|6705.8|6703|6705.8|6703|6706|6703.2|6705.3|6702.5|16
1615398160000|2021-03-10 17:42:40|6706.3|6703.5|6703.5|6700.7|6706.3|6703.5|6703.5|6700.7|28
1615398170000|2021-03-10 17:42:50|6703.8|6701|6701.2|6698.4|6703.8|6701|6701.2|6698.4|824
1615398180000|2021-03-10 17:43:00|6701.5|6698.7|6701.2|6698.4|6701.5|6698.7|6701.2|6698.4|1
1615398190000|2021-03-10 17:43:10|6701.5|6698.7|6702.5|6699.7|6702.5|6699.7|6701.5|6698.7|2
1615398200000|2021-03-10 17:43:20|6703|6700.2|6703.2|6700.4|6704.2|6701.4|6702.7|6699.9|26
1615398210000|2021-03-10 17:43:30|6703|6700.2|6702.2|6699.4|6703|6700.2|6702.2|6699.4|3
1615398220000|2021-03-10 17:43:40|6702.7|6699.9|6702.4|6699.6|6702.7|6699.9|6702.2|6699.4|4
1615398230000|2021-03-10 17:43:50|6702.7|6699.9|6703.2|6700.4|6703.2|6700.4|6702.7|6699.9|17
1615398240000|2021-03-10 17:44:00|6703.4|6700.6|6703.4|6700.6|6703.7|6700.9|6703.4|6700.6|9
1615398250000|2021-03-10 17:44:10|6703.2|6700.4|6702.7|6699.9|6703.7|6700.9|6702.5|6699.7|22
1615398260000|2021-03-10 17:44:20|6703.2|6700.4|6704.2|6701.4|6704.2|6701.4|6702.9|6700.1|8
1615398270000|2021-03-10 17:44:30|6704|6701.2|6705|6702.2|6706.3|6703.5|6703.7|6700.9|417
1615398280000|2021-03-10 17:44:40|6704.5|6701.7|6704|6701.2|6704.5|6701.7|6704|6701.2|15
1615398290000|2021-03-10 17:44:50|6704.3|6701.5|6702.5|6699.7|6704.3|6701.5|6702.3|6699.5|3
1615398300000|2021-03-10 17:45:00|6703.5|6700.7|6705.1|6702.3|6705.8|6703|6703.5|6700.7|12
1615398310000|2021-03-10 17:45:10|6705.3|6702.5|6705.3|6702.5|6705.8|6703|6705.3|6702.5|8
1615398320000|2021-03-10 17:45:20|6705.6|6702.8|6705.3|6702.5|6705.8|6703|6705|6702.2|0
1615398330000|2021-03-10 17:45:30|6705.6|6702.8|6705.3|6702.5|6705.8|6703|6705.3|6702.5|0
1615398340000|2021-03-10 17:45:40|6706.1|6703.3|6706.8|6704|6707.1|6704.3|6706.1|6703.3|9
1615398350000|2021-03-10 17:45:50|6707.1|6704.3|6709.1|6706.3|6709.3|6706.5|6707.1|6704.3|190
1615398360000|2021-03-10 17:46:00|6709.3|6706.5|6708.8|6706|6709.3|6706.5|6708|6705.2|7
1615398370000|2021-03-10 17:46:10|6708.3|6705.5|6707.3|6704.5|6708.3|6705.5|6706.8|6704|9
1615398380000|2021-03-10 17:46:20|6706.8|6704|6707.8|6705|6708|6705.2|6706.8|6704|4
1615398400000|2021-03-10 17:46:40|6707.2|6704.4|6707.3|6704.5|6707.3|6704.5|6706.8|6704|2
1615398410000|2021-03-10 17:46:50|6707.8|6705|6707.8|6705|6707.8|6705|6707.8|6705|5
1615398420000|2021-03-10 17:47:00|6708.3|6705.5|6707.8|6705|6708.3|6705.5|6707.3|6704.5|15
1615398430000|2021-03-10 17:47:10|||||||||5
1615398460000|2021-03-10 17:47:40|6708.8|6706|6708.8|6706|6709.1|6706.3|6708.1|6705.3|19
1615398470000|2021-03-10 17:47:50|6709.1|6706.3|6708.6|6705.8|6709.1|6706.3|6708.3|6705.5|2
1615398480000|2021-03-10 17:48:00|6709.1|6706.3|6708.8|6706|6709.1|6706.3|6708.5|6705.7|1
1615398490000|2021-03-10 17:48:10|6709.1|6706.3|6709.8|6707|6710.1|6707.3|6709.1|6706.3|17
1615398500000|2021-03-10 17:48:20|6710.1|6707.3|6709.5|6706.7|6710.1|6707.3|6709.5|6706.7|38
1615398510000|2021-03-10 17:48:30|6709|6706.2|6708.8|6706|6709|6706.2|6708.8|6706|0
1615398520000|2021-03-10 17:48:40|6709.3|6706.5|6706.8|6704|6709.3|6706.5|6706.3|6703.5|13
1615398530000|2021-03-10 17:48:50|6707.5|6704.7|6707.8|6705|6708.5|6705.7|6707.5|6704.7|4
1615398540000|2021-03-10 17:49:00|6708.1|6705.3|6708.8|6706|6708.8|6706|6708|6705.2|6
1615398550000|2021-03-10 17:49:10|6708.5|6705.7|6708.3|6705.5|6708.8|6706|6708.3|6705.5|7
1615398560000|2021-03-10 17:49:20|||||||||13
1615398570000|2021-03-10 17:49:30|6708.6|6705.8|6708.3|6705.5|6708.6|6705.8|6708.3|6705.5|8
1615398580000|2021-03-10 17:49:40|6708.1|6705.3|6708.1|6705.3|6708.1|6705.3|6708.1|6705.3|10
1615398590000|2021-03-10 17:49:50|6708.3|6705.5|6708.3|6705.5|6708.3|6705.5|6708.3|6705.5|2
1615398600000|2021-03-10 17:50:00|6708.6|6705.8|6708.6|6705.8|6709.1|6706.3|6708.3|6705.5|8
1615398610000|2021-03-10 17:50:10|6708.8|6706|6708.8|6706|6708.8|6706|6708.8|6706|0
1615398620000|2021-03-10 17:50:20|6708.5|6705.7|6709.3|6706.5|6709.3|6706.5|6708.5|6705.7|1
1615398630000|2021-03-10 17:50:30|6708.8|6706|6708.8|6706|6708.8|6706|6708.5|6705.7|7
1615398640000|2021-03-10 17:50:40|6708.3|6705.5|6707.5|6704.7|6708.8|6706|6707.5|6704.7|6
1615398650000|2021-03-10 17:50:50|6707.8|6705|6707.5|6704.7|6708.3|6705.5|6707.5|6704.7|12
1615398660000|2021-03-10 17:51:00|6706.8|6704|6706.5|6703.7|6707.5|6704.7|6706.5|6703.7|7
1615398670000|2021-03-10 17:51:10|6706.7|6703.9|6707.5|6704.7|6707.8|6705|6706.7|6703.9|3
1615398680000|2021-03-10 17:51:20|6707|6704.2|6707|6704.2|6707.5|6704.7|6706.5|6703.7|5
1615398700000|2021-03-10 17:51:40|6707.3|6704.5|6707|6704.2|6707.5|6704.7|6707|6704.2|3
1615398710000|2021-03-10 17:51:50|6707.3|6704.5|6706.5|6703.7|6707.5|6704.7|6706.5|6703.7|15
1615398720000|2021-03-10 17:52:00|6706.3|6703.5|6708.3|6705.5|6708.3|6705.5|6705.5|6702.7|63
1615398730000|2021-03-10 17:52:10|6708.5|6705.7|6708.5|6705.7|6709.3|6706.5|6708.5|6705.7|14
1615398740000|2021-03-10 17:52:20|6709.1|6706.3|6708.3|6705.5|6709.3|6706.5|6708.3|6705.5|12
1615398750000|2021-03-10 17:52:30|6708.5|6705.7|6708.5|6705.7|6708.5|6705.7|6708.3|6705.5|11
1615398760000|2021-03-10 17:52:40|||||||||7
1615398770000|2021-03-10 17:52:50|6709|6706.2|6708.5|6705.7|6709|6706.2|6708.5|6705.7|6
1615398790000|2021-03-10 17:53:10|6709|6706.2|6708.8|6706|6709|6706.2|6708.5|6705.7|5
1615398800000|2021-03-10 17:53:20|6708.5|6705.7|6708.5|6705.7|6708.8|6706|6708.5|6705.7|6
1615398810000|2021-03-10 17:53:30|6707.7|6704.9|6707.5|6704.7|6707.7|6704.9|6707.5|6704.7|14
1615398820000|2021-03-10 17:53:40|6707|6704.2|6706.7|6703.9|6707.3|6704.5|6705.5|6702.7|10
1615398830000|2021-03-10 17:53:50|6706.5|6703.7|6706|6703.2|6707|6704.2|6706|6703.2|5
1615398840000|2021-03-10 17:54:00|6706.3|6703.5|6706.5|6703.7|6707.3|6704.5|6706|6703.2|8
1615398850000|2021-03-10 17:54:10|6707|6704.2|6707|6704.2|6707|6704.2|6707|6704.2|1
1615398860000|2021-03-10 17:54:20|6706.7|6703.9|6707|6704.2|6707|6704.2|6706.5|6703.7|1
1615398870000|2021-03-10 17:54:30|6706.5|6703.7|6706|6703.2|6706.5|6703.7|6705.5|6702.7|8
1615398880000|2021-03-10 17:54:40|6705.8|6703|6705.3|6702.5|6705.8|6703|6705.3|6702.5|15
1615398890000|2021-03-10 17:54:50|6707.3|6704.5|6707.5|6704.7|6707.5|6704.7|6707.3|6704.5|13
1615398900000|2021-03-10 17:55:00|6707|6704.2|6706.8|6704|6707|6704.2|6706.5|6703.7|12
1615398910000|2021-03-10 17:55:10|6706.5|6703.7|6707.5|6704.7|6707.5|6704.7|6706.5|6703.7|7
1615398920000|2021-03-10 17:55:20|6707.8|6705|6708.3|6705.5|6708.3|6705.5|6707.8|6705|5
1615398930000|2021-03-10 17:55:30|6708.5|6705.7|6710.8|6708|6711.5|6708.7|6708.5|6705.7|102
1615398940000|2021-03-10 17:55:40|6710.3|6707.5|6709.3|6706.5|6710.3|6707.5|6709.3|6706.5|18
1615398950000|2021-03-10 17:55:50|6708.8|6706|6709.3|6706.5|6709.3|6706.5|6708.5|6705.7|21
1615398960000|2021-03-10 17:56:00|6709.5|6706.7|6709.3|6706.5|6709.8|6707|6709.3|6706.5|51
1615398970000|2021-03-10 17:56:10|6709|6706.2|6705|6702.2|6709|6706.2|6705|6702.2|16
1615398980000|2021-03-10 17:56:20|6704.5|6701.7|6705.3|6702.5|6705.3|6702.5|6704.5|6701.7|28
1615398990000|2021-03-10 17:56:30|6705.8|6703|6705|6702.2|6706.3|6703.5|6705|6702.2|14
1615399000000|2021-03-10 17:56:40|6704.5|6701.7|6706.3|6703.5|6706.3|6703.5|6704.5|6701.7|4
1615399010000|2021-03-10 17:56:50|6706.8|6704|6707.5|6704.7|6707.8|6705|6706.8|6704|4
1615399020000|2021-03-10 17:57:00|6707.7|6704.9|6709.5|6706.7|6709.5|6706.7|6707.7|6704.9|7
1615399030000|2021-03-10 17:57:10|6709.8|6707|6708.5|6705.7|6709.8|6707|6708.5|6705.7|0
1615399040000|2021-03-10 17:57:20|6708.7|6705.9|6708.8|6706|6708.8|6706|6708.5|6705.7|38
1615399050000|2021-03-10 17:57:30|6709|6706.2|6707.3|6704.5|6709.3|6706.5|6707.3|6704.5|78
1615399060000|2021-03-10 17:57:40|6706.8|6704|6706|6703.2|6706.8|6704|6706|6703.2|16
1615399070000|2021-03-10 17:57:50|6706.3|6703.5|6706|6703.2|6706.3|6703.5|6706|6703.2|56
1615399080000|2021-03-10 17:58:00|6706.3|6703.5|6706.3|6703.5|6706.3|6703.5|6706|6703.2|11
1615399090000|2021-03-10 17:58:10|6706.5|6703.7|6707.3|6704.5|6707.3|6704.5|6706.3|6703.5|40
1615399110000|2021-03-10 17:58:30|6707|6704.2|6706.8|6704|6707.3|6704.5|6706|6703.2|14
1615399120000|2021-03-10 17:58:40|6707.3|6704.5|6707.5|6704.7|6707.5|6704.7|6707.3|6704.5|21
1615399130000|2021-03-10 17:58:50|6708|6705.2|6707.8|6705|6708.3|6705.5|6707.5|6704.7|7
1615399140000|2021-03-10 17:59:00|6707.5|6704.7|6708.3|6705.5|6708.3|6705.5|6707.5|6704.7|3
1615399150000|2021-03-10 17:59:10|6708.5|6705.7|6710.8|6708|6711.3|6708.5|6708.5|6705.7|30
1615399160000|2021-03-10 17:59:20|6710.5|6707.7|6709.5|6706.7|6710.8|6708|6709.5|6706.7|1
1615399170000|2021-03-10 17:59:30|6709.8|6707|6710|6707.2|6710|6707.2|6709.5|6706.7|3
1615399180000|2021-03-10 17:59:40|6710.3|6707.5|6709.8|6707|6710.3|6707.5|6709.8|6707|1
1615399190000|2021-03-10 17:59:50|6710.3|6707.5|6710.3|6707.5|6710.8|6708|6709.5|6706.7|23
1615399200000|2021-03-10 18:00:00|6710.5|6707.7|6710|6707.2|6711|6708.2|6709.5|6706.7|30
1615399210000|2021-03-10 18:00:10|6710.3|6707.5|6709.8|6707|6710.3|6707.5|6709.5|6706.7|16
1615399220000|2021-03-10 18:00:20|6710.3|6707.5|6710.8|6708|6711|6708.2|6710.3|6707.5|3
1615399230000|2021-03-10 18:00:30|6710|6707.2|6709.8|6707|6710|6707.2|6709.8|6707|3
1615399240000|2021-03-10 18:00:40|6709.5|6706.7|6709.3|6706.5|6709.8|6707|6709.3|6706.5|0
1615399250000|2021-03-10 18:00:50|6709.5|6706.7|6713|6710.2|6713|6710.2|6709.5|6706.7|56
1615399260000|2021-03-10 18:01:00|6713.3|6710.5|6710.3|6707.5|6713.3|6710.5|6709.3|6706.5|21
1615399270000|2021-03-10 18:01:10|6710|6707.2|6708.8|6706|6710|6707.2|6708|6705.2|942
1615399280000|2021-03-10 18:01:20|6709|6706.2|6708.3|6705.5|6709|6706.2|6707.8|6705|48
1615399290000|2021-03-10 18:01:30|6707.8|6705|6709|6706.2|6709|6706.2|6707.8|6705|6
1615399300000|2021-03-10 18:01:40|6709.3|6706.5|6711.3|6708.5|6711.3|6708.5|6709.3|6706.5|29
1615399310000|2021-03-10 18:01:50|6711.8|6709|6707|6704.2|6712|6709.2|6706.3|6703.5|33
1615399320000|2021-03-10 18:02:00|6707.3|6704.5|6706.5|6703.7|6708.5|6705.7|6706.2|6703.4|17
1615399330000|2021-03-10 18:02:10|6706|6703.2|6702.8|6700|6706|6703.2|6700.5|6697.7|50
1615399340000|2021-03-10 18:02:20|6703.3|6700.5|6703|6700.2|6704.8|6702|6702|6699.2|25
1615399350000|2021-03-10 18:02:30|6702.8|6700|6704|6701.2|6704.8|6702|6702.5|6699.7|46
1615399360000|2021-03-10 18:02:40|6704.3|6701.5|6705|6702.2|6706|6703.2|6704.3|6701.5|59
1615399370000|2021-03-10 18:02:50|6704.5|6701.7|6703.2|6700.4|6705.5|6702.7|6703|6700.2|178
1615399380000|2021-03-10 18:03:00|6703|6700.2|6705|6702.2|6705|6702.2|6700.5|6697.7|306
1615399390000|2021-03-10 18:03:10|6705.5|6702.7|6704.8|6702|6706.3|6703.5|6704.5|6701.7|46
1615399400000|2021-03-10 18:03:20|6705.3|6702.5|6704.5|6701.7|6707.3|6704.5|6704.5|6701.7|10
1615399410000|2021-03-10 18:03:30|6704.8|6702|6705|6702.2|6705|6702.2|6703.3|6700.5|54
1615399420000|2021-03-10 18:03:40|6705.3|6702.5|6706.2|6703.4|6706.2|6703.4|6704.8|6702|74
1615399430000|2021-03-10 18:03:50|6706|6703.2|6705.7|6702.9|6707|6704.2|6705.7|6702.9|334
1615399440000|2021-03-10 18:04:00|6706|6703.2|6705.2|6702.4|6706.9|6704.1|6704.7|6701.9|48
1615399450000|2021-03-10 18:04:10|6704.9|6702.1|6706.4|6703.6|6706.7|6703.9|6704.7|6701.9|14
1615399460000|2021-03-10 18:04:20|6707.2|6704.4|6710.7|6707.9|6710.7|6707.9|6706.7|6703.9|42
1615399470000|2021-03-10 18:04:30|6710.4|6707.6|6709.3|6706.5|6711.5|6708.7|6709.3|6706.5|28
1615399480000|2021-03-10 18:04:40|6708.5|6705.7|6708.2|6705.4|6709.7|6706.9|6707.4|6704.6|34
1615399490000|2021-03-10 18:04:50|6708.7|6705.9|6709.7|6706.9|6710.7|6707.9|6708.7|6705.9|8
1615399500000|2021-03-10 18:05:00|6710|6707.2|6710.7|6707.9|6710.7|6707.9|6709.7|6706.9|8
1615399510000|2021-03-10 18:05:10|6711|6708.2|6708.7|6705.9|6711.2|6708.4|6708.7|6705.9|5
1615399520000|2021-03-10 18:05:20|6709|6706.2|6712.2|6709.4|6712.7|6709.9|6708.7|6705.9|30
1615399530000|2021-03-10 18:05:30|6712|6709.2|6713.9|6711.1|6713.9|6711.1|6712|6709.2|48
1615399540000|2021-03-10 18:05:40|6714.5|6711.7|6715|6712.2|6715|6712.2|6713.7|6710.9|38
1615399550000|2021-03-10 18:05:50|6714.9|6712.1|6713|6710.2|6715.2|6712.4|6712.7|6709.9|17
1615399560000|2021-03-10 18:06:00|6712.5|6709.7|6712.7|6709.9|6714.2|6711.4|6712.2|6709.4|302
1615399570000|2021-03-10 18:06:10|6712.4|6709.6|6711.7|6708.9|6712.4|6709.6|6710.4|6707.6|15
1615399580000|2021-03-10 18:06:20|6711.4|6708.6|6713.4|6710.6|6713.4|6710.6|6711.2|6708.4|5
1615399590000|2021-03-10 18:06:30|6713.7|6710.9|6713.9|6711.1|6714.7|6711.9|6713.4|6710.6|13
1615399600000|2021-03-10 18:06:40|6713.7|6710.9|6712.9|6710.1|6714.2|6711.4|6712.9|6710.1|12
1615399610000|2021-03-10 18:06:50|6713.2|6710.4|6712.7|6709.9|6713.2|6710.4|6712.7|6709.9|4
1615399620000|2021-03-10 18:07:00|6713|6710.2|6712.5|6709.7|6713.7|6710.9|6711.7|6708.9|9
1615399630000|2021-03-10 18:07:10|6712.2|6709.4|6712|6709.2|6713.9|6711.1|6711.7|6708.9|122
1615399640000|2021-03-10 18:07:20|6711.7|6708.9|6711.7|6708.9|6712.5|6709.7|6711.7|6708.9|27
1615399650000|2021-03-10 18:07:30|6711.5|6708.7|6711.7|6708.9|6712|6709.2|6711.2|6708.4|7
1615399660000|2021-03-10 18:07:40|6712|6709.2|6711.2|6708.4|6712.5|6709.7|6711.2|6708.4|1
1615399670000|2021-03-10 18:07:50|6711.5|6708.7|6711.7|6708.9|6712|6709.2|6711|6708.2|30
1615399680000|2021-03-10 18:08:00|6711.5|6708.7|6711.2|6708.4|6712|6709.2|6711.2|6708.4|77
1615399690000|2021-03-10 18:08:10|6711.7|6708.9|6710.4|6707.6|6711.7|6708.9|6709.7|6706.9|26
1615399700000|2021-03-10 18:08:20|6710.5|6707.7|6709.9|6707.1|6710.7|6707.9|6709.9|6707.1|111
1615399710000|2021-03-10 18:08:30|6709.7|6706.9|6709.7|6706.9|6710.7|6707.9|6709.7|6706.9|64
1615399720000|2021-03-10 18:08:40|6709.2|6706.4|6709.4|6706.6|6709.7|6706.9|6708.9|6706.1|90
1615399730000|2021-03-10 18:08:50|6708.9|6706.1|6709.9|6707.1|6710.4|6707.6|6708.9|6706.1|9
1615399740000|2021-03-10 18:09:00|6709.6|6706.8|6709.4|6706.6|6709.6|6706.8|6708.9|6706.1|4
1615399750000|2021-03-10 18:09:10|6709.7|6706.9|6708.9|6706.1|6709.7|6706.9|6708.9|6706.1|2
1615399760000|2021-03-10 18:09:20|6709.2|6706.4|6709.1|6706.3|6710.2|6707.4|6708.9|6706.1|13
1615399770000|2021-03-10 18:09:30|6708.9|6706.1|6709.2|6706.4|6710.4|6707.6|6707.7|6704.9|55
1615399780000|2021-03-10 18:09:40|6709.5|6706.7|6711.4|6708.6|6711.5|6708.7|6709.4|6706.6|26
1615399790000|2021-03-10 18:09:50|6710.9|6708.1|6711.7|6708.9|6712.2|6709.4|6710.9|6708.1|0
1615399800000|2021-03-10 18:10:00|6711.5|6708.7|6711.2|6708.4|6712.2|6709.4|6710.2|6707.4|21
1615399810000|2021-03-10 18:10:10|6711.7|6708.9|6711.9|6709.1|6712.2|6709.4|6711.4|6708.6|8
1615399820000|2021-03-10 18:10:20|6712.2|6709.4|6713.9|6711.1|6714.2|6711.4|6711.9|6709.1|7
1615399830000|2021-03-10 18:10:30|6714.2|6711.4|6714.5|6711.7|6714.7|6711.9|6713.9|6711.1|3
1615399840000|2021-03-10 18:10:40|6715.2|6712.4|6715.2|6712.4|6715.5|6712.7|6714.9|6712.1|2
1615399850000|2021-03-10 18:10:50|6715.5|6712.7|6715.2|6712.4|6715.5|6712.7|6715.2|6712.4|44
1615399860000|2021-03-10 18:11:00|6714.7|6711.9|6713.7|6710.9|6714.7|6711.9|6713.5|6710.7|56
1615399870000|2021-03-10 18:11:10|6713.4|6710.6|6711.2|6708.4|6713.4|6710.6|6711.2|6708.4|99
1615399880000|2021-03-10 18:11:20|6710.9|6708.1|6710.9|6708.1|6711.7|6708.9|6710.2|6707.4|36
1615399890000|2021-03-10 18:11:30|6711.2|6708.4|6710|6707.2|6711.7|6708.9|6709.7|6706.9|5
1615399900000|2021-03-10 18:11:40|6710.4|6707.6|6714.7|6711.9|6715.2|6712.4|6710.4|6707.6|195
1615399910000|2021-03-10 18:11:50|6715.2|6712.4|6716|6713.2|6716.5|6713.7|6715.2|6712.4|16
1615399920000|2021-03-10 18:12:00|6715.7|6712.9|6716.7|6713.9|6717.5|6714.7|6715.7|6712.9|6
1615399930000|2021-03-10 18:12:10|6716.9|6714.1|6714.7|6711.9|6716.9|6714.1|6714.7|6711.9|56
1615399940000|2021-03-10 18:12:20|6714.4|6711.6|6715.7|6712.9|6715.9|6713.1|6713.2|6710.4|36
1615399950000|2021-03-10 18:12:30|6715.4|6712.6|6715.4|6712.6|6715.4|6712.6|6714.9|6712.1|4
1615399960000|2021-03-10 18:12:40|6715.7|6712.9|6714.9|6712.1|6716.4|6713.6|6714.7|6711.9|27
1615399970000|2021-03-10 18:12:50|6714.7|6711.9|6712.4|6709.6|6714.7|6711.9|6712.2|6709.4|21
1615399980000|2021-03-10 18:13:00|6712.7|6709.9|6711.4|6708.6|6712.9|6710.1|6711.2|6708.4|13
1615399990000|2021-03-10 18:13:10|6711.7|6708.9|6713.9|6711.1|6713.9|6711.1|6710.9|6708.1|65
1615400000000|2021-03-10 18:13:20|6714.2|6711.4|6711.2|6708.4|6714.2|6711.4|6711.2|6708.4|39
1615400010000|2021-03-10 18:13:30|6710.9|6708.1|6712.7|6709.9|6712.9|6710.1|6710.7|6707.9|5
1615400020000|2021-03-10 18:13:40|6712.2|6709.4|6712.7|6709.9|6713.4|6710.6|6712.2|6709.4|3
1615400030000|2021-03-10 18:13:50|6712.4|6709.6|6711.7|6708.9|6712.4|6709.6|6710.9|6708.1|8
1615400040000|2021-03-10 18:14:00|6711.4|6708.6|6709.2|6706.4|6711.4|6708.6|6708.7|6705.9|6
1615400050000|2021-03-10 18:14:10|6709.4|6706.6|6709.7|6706.9|6710.4|6707.6|6709.4|6706.6|13
1615400060000|2021-03-10 18:14:20|6709.4|6706.6|6709.4|6706.6|6709.9|6707.1|6709.4|6706.6|1
1615400070000|2021-03-10 18:14:30|6709.7|6706.9|6709.7|6706.9|6709.9|6707.1|6709.7|6706.9|25
1615400080000|2021-03-10 18:14:40|6709.9|6707.1|6709.9|6707.1|6710.9|6708.1|6709.7|6706.9|8
1615400090000|2021-03-10 18:14:50|6709.7|6706.9|6708.9|6706.1|6709.7|6706.9|6708.7|6705.9|4
1615400100000|2021-03-10 18:15:00|6709.2|6706.4|6709.9|6707.1|6710.4|6707.6|6709.2|6706.4|11
1615400110000|2021-03-10 18:15:10|6710.2|6707.4|6709.9|6707.1|6711.2|6708.4|6709.2|6706.4|86
1615400120000|2021-03-10 18:15:20|6709.7|6706.9|6709.9|6707.1|6710.2|6707.4|6709.4|6706.6|57
1615400130000|2021-03-10 18:15:30|6709.7|6706.9|6710.9|6708.1|6710.9|6708.1|6709.4|6706.6|22
1615400140000|2021-03-10 18:15:40|6710.2|6707.4|6709.4|6706.6|6710.2|6707.4|6708.9|6706.1|4
1615400150000|2021-03-10 18:15:50|6709.7|6706.9|6710.9|6708.1|6711.4|6708.6|6709.7|6706.9|7
1615400160000|2021-03-10 18:16:00|6711.2|6708.4|6712.4|6709.6|6712.7|6709.9|6710.7|6707.9|3
1615400170000|2021-03-10 18:16:10|6712.2|6709.4|6711.7|6708.9|6712.7|6709.9|6711.7|6708.9|8
1615400180000|2021-03-10 18:16:20|6711.2|6708.4|6712.2|6709.4|6712.2|6709.4|6710.7|6707.9|5
1615400190000|2021-03-10 18:16:30|6711.9|6709.1|6712.9|6710.1|6712.9|6710.1|6711.7|6708.9|38
1615400200000|2021-03-10 18:16:40|6712.7|6709.9|6711.9|6709.1|6712.7|6709.9|6711.9|6709.1|0
1615400210000|2021-03-10 18:16:50|6711.7|6708.9|6711.7|6708.9|6711.9|6709.1|6711.2|6708.4|19
1615400220000|2021-03-10 18:17:00|6711.9|6709.1|6711.7|6708.9|6712.9|6710.1|6710.9|6708.1|5
1615400230000|2021-03-10 18:17:10|6711.9|6709.1|6710.2|6707.4|6711.9|6709.1|6710.2|6707.4|2
1615400240000|2021-03-10 18:17:20|6710.4|6707.6|6708.9|6706.1|6710.7|6707.9|6708.2|6705.4|5
1615400250000|2021-03-10 18:17:30|6709.2|6706.4|6709.4|6706.6|6709.7|6706.9|6709.2|6706.4|26
1615400260000|2021-03-10 18:17:40|6709.7|6706.9|6710.2|6707.4|6710.7|6707.9|6709.4|6706.6|16
1615400270000|2021-03-10 18:17:50|6710.4|6707.6|6712.4|6709.6|6712.4|6709.6|6710.4|6707.6|15
1615400280000|2021-03-10 18:18:00|6712.7|6709.9|6713.9|6711.1|6715.2|6712.4|6712.7|6709.9|6
1615400290000|2021-03-10 18:18:10|6713.4|6710.6|6712.9|6710.1|6714.2|6711.4|6712.9|6710.1|8
1615400300000|2021-03-10 18:18:20|6713.2|6710.4|6713.9|6711.1|6714.4|6711.6|6712.7|6709.9|15
1615400310000|2021-03-10 18:18:30|6713.7|6710.9|6716.2|6713.4|6716.2|6713.4|6713.7|6710.9|16
1615400320000|2021-03-10 18:18:40|6715.7|6712.9|6716.4|6713.6|6716.7|6713.9|6714.9|6712.1|42
1615400330000|2021-03-10 18:18:50|6716.7|6713.9|6718.9|6716.1|6718.9|6716.1|6716.7|6713.9|96
1615400340000|2021-03-10 18:19:00|6719.2|6716.4|6719.2|6716.4|6719.7|6716.9|6718.9|6716.1|15
1615400350000|2021-03-10 18:19:10|6718.7|6715.9|6719.2|6716.4|6719.2|6716.4|6718.4|6715.6|4
1615400360000|2021-03-10 18:19:20|6719.7|6716.9|6719.7|6716.9|6720.7|6717.9|6719.7|6716.9|39
1615400370000|2021-03-10 18:19:30|6719.1|6716.3|6720.2|6717.4|6720.7|6717.9|6719.1|6716.3|22
1615400380000|2021-03-10 18:19:40|6720.9|6718.1|6720.4|6717.6|6721.2|6718.4|6720.4|6717.6|19
1615400390000|2021-03-10 18:19:50|6720.7|6717.9|6720.4|6717.6|6720.7|6717.9|6720.4|6717.6|13
1615400400000|2021-03-10 18:20:00|6720.7|6717.9|6721.4|6718.6|6721.7|6718.9|6720.4|6717.6|27
1615400410000|2021-03-10 18:20:10|6721.7|6718.9|6727.2|6724.4|6727.4|6724.6|6721.7|6718.9|192
1615400420000|2021-03-10 18:20:20|6727.4|6724.6|6727.7|6724.9|6727.7|6724.9|6726.7|6723.9|26
1615400430000|2021-03-10 18:20:30|6727.4|6724.6|6727.7|6724.9|6727.9|6725.1|6726.4|6723.6|75
1615400440000|2021-03-10 18:20:40|6728.2|6725.4|6729.6|6726.8|6730.1|6727.3|6727.9|6725.1|122
1615400450000|2021-03-10 18:20:50|6729.4|6726.6|6729.9|6727.1|6730.4|6727.6|6728.4|6725.6|73
1615400460000|2021-03-10 18:21:00|6730.1|6727.3|6729.4|6726.6|6730.4|6727.6|6728.1|6725.3|56
1615400470000|2021-03-10 18:21:10|6729.2|6726.4|6730.1|6727.3|6730.6|6727.8|6728.6|6725.8|67
1615400480000|2021-03-10 18:21:20|6729.6|6726.8|6728.6|6725.8|6729.6|6726.8|6727.6|6724.8|22
1615400490000|2021-03-10 18:21:30|6728.9|6726.1|6729.2|6726.4|6729.2|6726.4|6727.4|6724.6|28
1615400500000|2021-03-10 18:21:40|6729.4|6726.6|6729.9|6727.1|6730.4|6727.6|6729.4|6726.6|5
1615400510000|2021-03-10 18:21:50|6729.6|6726.8|6729.1|6726.3|6729.9|6727.1|6728.6|6725.8|25
1615400520000|2021-03-10 18:22:00|6728.9|6726.1|6728.4|6725.6|6729.4|6726.6|6727.4|6724.6|161
1615400530000|2021-03-10 18:22:10|6728.1|6725.3|6727.4|6724.6|6728.1|6725.3|6726.4|6723.6|7
1615400540000|2021-03-10 18:22:20|6727.9|6725.1|6728.5|6725.7|6729.7|6726.9|6727.4|6724.6|86
1615400550000|2021-03-10 18:22:30|6728.7|6725.9|6727.9|6725.1|6728.7|6725.9|6727.9|6725.1|7
1615400560000|2021-03-10 18:22:40|6728.2|6725.4|6726.9|6724.1|6728.2|6725.4|6725.6|6722.8|194
1615400570000|2021-03-10 18:22:50|6726.6|6723.8|6726.6|6723.8|6726.9|6724.1|6725.9|6723.1|4
1615400580000|2021-03-10 18:23:00|6726.9|6724.1|6726.4|6723.6|6726.9|6724.1|6725.9|6723.1|10
1615400590000|2021-03-10 18:23:10|6727.4|6724.6|6726.9|6724.1|6727.4|6724.6|6726.9|6724.1|315
1615400600000|2021-03-10 18:23:20|6726.6|6723.8|6725.4|6722.6|6727.4|6724.6|6725.2|6722.4|220
1615400610000|2021-03-10 18:23:30|6725.7|6722.9|6725.4|6722.6|6725.7|6722.9|6725.4|6722.6|26
1615400620000|2021-03-10 18:23:40|6725.2|6722.4|6727.7|6724.9|6727.7|6724.9|6725.2|6722.4|10
1615400630000|2021-03-10 18:23:50|6727.4|6724.6|6728.2|6725.4|6728.7|6725.9|6726.7|6723.9|30
1615400640000|2021-03-10 18:24:00|6728.4|6725.6|6728.7|6725.9|6728.7|6725.9|6728.2|6725.4|4
1615400650000|2021-03-10 18:24:10|6728.4|6725.6|6728.2|6725.4|6728.4|6725.6|6728.2|6725.4|1
1615400660000|2021-03-10 18:24:20|6727|6724.2|6726.4|6723.6|6727|6724.2|6725|6722.2|36
1615400670000|2021-03-10 18:24:30|6726.7|6723.9|6726|6723.2|6726.7|6723.9|6726|6723.2|13
1615400680000|2021-03-10 18:24:40|6726.2|6723.4|6726.7|6723.9|6726.7|6723.9|6726.2|6723.4|18
1615400690000|2021-03-10 18:24:50|6727|6724.2|6727.2|6724.4|6727.2|6724.4|6726.7|6723.9|5
1615400700000|2021-03-10 18:25:00|6727.5|6724.7|6727.2|6724.4|6727.8|6725|6727.2|6724.4|9
1615400710000|2021-03-10 18:25:10|6727.4|6724.6|6728|6725.2|6728.4|6725.6|6727.4|6724.6|11
1615400720000|2021-03-10 18:25:20|6727.9|6725.1|6727.7|6724.9|6727.9|6725.1|6727.4|6724.6|0
1615400730000|2021-03-10 18:25:30|6728.2|6725.4|6727.9|6725.1|6728.2|6725.4|6727.4|6724.6|6
1615400740000|2021-03-10 18:25:40|6727.4|6724.6|6727.7|6724.9|6728.2|6725.4|6727.4|6724.6|50
1615400750000|2021-03-10 18:25:50|6728.2|6725.4|6729.4|6726.6|6729.4|6726.6|6728.2|6725.4|37
1615400760000|2021-03-10 18:26:00|6730|6727.2|6729.4|6726.6|6730.4|6727.6|6729.4|6726.6|100
1615400770000|2021-03-10 18:26:10|6729.2|6726.4|6729.7|6726.9|6729.9|6727.1|6728.9|6726.1|21
1615400780000|2021-03-10 18:26:20|6729.4|6726.6|6728.7|6725.9|6729.4|6726.6|6728.4|6725.6|49
1615400790000|2021-03-10 18:26:30|6728.9|6726.1|6727.9|6725.1|6728.9|6726.1|6727.4|6724.6|30
1615400800000|2021-03-10 18:26:40|6728.2|6725.4|6729.4|6726.6|6729.4|6726.6|6728.2|6725.4|6
1615400810000|2021-03-10 18:26:50|6728.9|6726.1|6729.2|6726.4|6729.2|6726.4|6728.4|6725.6|0
1615400820000|2021-03-10 18:27:00|6729.1|6726.3|6728.9|6726.1|6729.1|6726.3|6728.9|6726.1|12
1615400830000|2021-03-10 18:27:10|6728.5|6725.7|6727.2|6724.4|6728.5|6725.7|6727.2|6724.4|31
1615400840000|2021-03-10 18:27:20|6726.4|6723.6|6726.2|6723.4|6727.4|6724.6|6726.2|6723.4|25
1615400850000|2021-03-10 18:27:30|6726.4|6723.6|6727.4|6724.6|6727.7|6724.9|6726.4|6723.6|8
1615400860000|2021-03-10 18:27:40|6728|6725.2|6726.7|6723.9|6728|6725.2|6726|6723.2|29
1615400870000|2021-03-10 18:27:50|6727.2|6724.4|6728.2|6725.4|6728.2|6725.4|6727.2|6724.4|3
1615400880000|2021-03-10 18:28:00|6728.9|6726.1|6728.9|6726.1|6729.4|6726.6|6728.4|6725.6|8
1615400890000|2021-03-10 18:28:10|6729.2|6726.4|6728.2|6725.4|6729.4|6726.6|6728.2|6725.4|28
1615400900000|2021-03-10 18:28:20|6728.4|6725.6|6728.2|6725.4|6728.4|6725.6|6728.2|6725.4|24
1615400910000|2021-03-10 18:28:30|6727.9|6725.1|6727.4|6724.6|6727.9|6725.1|6727.4|6724.6|21
1615400920000|2021-03-10 18:28:40|6727.7|6724.9|6728.2|6725.4|6728.2|6725.4|6727.4|6724.6|10
1615400930000|2021-03-10 18:28:50|6728|6725.2|6726.2|6723.4|6728|6725.2|6725.9|6723.1|41
1615400940000|2021-03-10 18:29:00|6725.2|6722.4|6725.2|6722.4|6725.2|6722.4|6725.2|6722.4|5
1615400950000|2021-03-10 18:29:10|6724.6|6721.8|6726.4|6723.6|6726.9|6724.1|6724.4|6721.6|95
1615400960000|2021-03-10 18:29:20|6727.2|6724.4|6727.4|6724.6|6727.7|6724.9|6727.2|6724.4|11
1615400970000|2021-03-10 18:29:30|6727.2|6724.4|6727.2|6724.4|6727.4|6724.6|6727.2|6724.4|5
1615400980000|2021-03-10 18:29:40|6726.9|6724.1|6727.2|6724.4|6727.2|6724.4|6726.4|6723.6|8
1615400990000|2021-03-10 18:29:50|6727.4|6724.6|6727.2|6724.4|6727.7|6724.9|6726.7|6723.9|5
1615401000000|2021-03-10 18:30:00|6726.9|6724.1|6728.2|6725.4|6728.7|6725.9|6726.9|6724.1|21
1615401010000|2021-03-10 18:30:10|6727.7|6724.9|6727.4|6724.6|6727.7|6724.9|6726.9|6724.1|11
1615401020000|2021-03-10 18:30:20|6727.6|6724.8|6728.2|6725.4|6728.2|6725.4|6727.4|6724.6|7
1615401030000|2021-03-10 18:30:30|6728.7|6725.9|6728.7|6725.9|6728.7|6725.9|6728.7|6725.9|2
1615401040000|2021-03-10 18:30:40|6728.6|6725.8|6728.9|6726.1|6729.2|6726.4|6728.4|6725.6|1
1615401050000|2021-03-10 18:30:50|6729.2|6726.4|6729|6726.2|6729.9|6727.1|6729|6726.2|47
1615401060000|2021-03-10 18:31:00|6729.2|6726.4|6730.4|6727.6|6730.4|6727.6|6728.9|6726.1|73
1615401070000|2021-03-10 18:31:10|6732.2|6729.4|6732.2|6729.4|6732.2|6729.4|6732.2|6729.4|76
1615401080000|2021-03-10 18:31:20|6731.6|6728.8|6731.4|6728.6|6732.7|6729.9|6731.4|6728.6|16
1615401090000|2021-03-10 18:31:30|6731.2|6728.4|6729.9|6727.1|6731.2|6728.4|6729.7|6726.9|23
1615401100000|2021-03-10 18:31:40|6730.2|6727.4|6729.7|6726.9|6730.9|6728.1|6729.7|6726.9|12
1615401110000|2021-03-10 18:31:50|6729.4|6726.6|6729.2|6726.4|6729.4|6726.6|6728.9|6726.1|19
1615401120000|2021-03-10 18:32:00|6728.9|6726.1|6726.2|6723.4|6729.2|6726.4|6725.4|6722.6|724
1615401130000|2021-03-10 18:32:10|6726.4|6723.6|6727.7|6724.9|6728|6725.2|6726.4|6723.6|35
1615401140000|2021-03-10 18:32:20|6727.6|6724.8|6726.9|6724.1|6727.6|6724.8|6726.9|6724.1|6
1615401150000|2021-03-10 18:32:30|6726.6|6723.8|6726.9|6724.1|6726.9|6724.1|6726.4|6723.6|20
1615401160000|2021-03-10 18:32:40|6726.6|6723.8|6725.4|6722.6|6726.6|6723.8|6725.4|6722.6|25
1615401170000|2021-03-10 18:32:50|||||||||3
1615401180000|2021-03-10 18:33:00|6724.9|6722.1|6726.2|6723.4|6726.2|6723.4|6724.4|6721.6|101
1615401190000|2021-03-10 18:33:10|6725.6|6722.8|6725.7|6722.9|6725.7|6722.9|6725.4|6722.6|6
1615401200000|2021-03-10 18:33:20|6725.9|6723.1|6724.7|6721.9|6725.9|6723.1|6724.4|6721.6|71
1615401210000|2021-03-10 18:33:30|6724.9|6722.1|6722.9|6720.1|6724.9|6722.1|6722.9|6720.1|26
1615401220000|2021-03-10 18:33:40|6722.7|6719.9|6722.9|6720.1|6723.9|6721.1|6722.4|6719.6|19
1615401230000|2021-03-10 18:33:50|6722.7|6719.9|6722.9|6720.1|6722.9|6720.1|6722.7|6719.9|33
1615401240000|2021-03-10 18:34:00|6722.3|6719.5|6723.2|6720.4|6723.4|6720.6|6721.9|6719.1|35
1615401250000|2021-03-10 18:34:10|6723.6|6720.8|6724.7|6721.9|6724.7|6721.9|6723.4|6720.6|118
1615401260000|2021-03-10 18:34:20|6724.4|6721.6|6724.9|6722.1|6725.4|6722.6|6724.4|6721.6|78
1615401270000|2021-03-10 18:34:30|6724.4|6721.6|6723.9|6721.1|6724.4|6721.6|6723.4|6720.6|20
1615401280000|2021-03-10 18:34:40|6723.6|6720.8|6723.9|6721.1|6723.9|6721.1|6723.2|6720.4|11
1615401290000|2021-03-10 18:34:50|6723.7|6720.9|6723.9|6721.1|6723.9|6721.1|6723.4|6720.6|18
1615401300000|2021-03-10 18:35:00|6723.6|6720.8|6724.4|6721.6|6724.4|6721.6|6723.4|6720.6|1
1615401310000|2021-03-10 18:35:10|6724.9|6722.1|6724.9|6722.1|6725.4|6722.6|6724.4|6721.6|8
1615401320000|2021-03-10 18:35:20|6725.2|6722.4|6726.4|6723.6|6726.4|6723.6|6725.2|6722.4|3
1615401330000|2021-03-10 18:35:30|6726.7|6723.9|6726.4|6723.6|6726.9|6724.1|6726.4|6723.6|13
1615401340000|2021-03-10 18:35:40|6726.7|6723.9|6727.4|6724.6|6727.4|6724.6|6726.7|6723.9|3
1615401350000|2021-03-10 18:35:50|6726.8|6724|6725.9|6723.1|6727|6724.2|6725.9|6723.1|43
1615401360000|2021-03-10 18:36:00|6725.6|6722.8|6723.9|6721.1|6725.9|6723.1|6723.4|6720.6|16
1615401370000|2021-03-10 18:36:10|6723.4|6720.6|6723.4|6720.6|6723.9|6721.1|6723.2|6720.4|22
1615401380000|2021-03-10 18:36:20|6723.6|6720.8|6724.7|6721.9|6724.7|6721.9|6722.9|6720.1|24
1615401390000|2021-03-10 18:36:30|6724.4|6721.6|6724.4|6721.6|6724.9|6722.1|6724.4|6721.6|3
1615401400000|2021-03-10 18:36:40|6724.7|6721.9|6724.9|6722.1|6724.9|6722.1|6724.4|6721.6|14
1615401410000|2021-03-10 18:36:50|6725.2|6722.4|6724.2|6721.4|6725.2|6722.4|6724.2|6721.4|7
1615401420000|2021-03-10 18:37:00|6724.5|6721.7|6725.5|6722.7|6725.5|6722.7|6724.4|6721.6|214
1615401430000|2021-03-10 18:37:10|6726.2|6723.4|6726.9|6724.1|6727.4|6724.6|6726.2|6723.4|26
1615401440000|2021-03-10 18:37:20|6727.2|6724.4|6726.9|6724.1|6727.2|6724.4|6726.9|6724.1|4
1615401450000|2021-03-10 18:37:30|6726.4|6723.6|6727.4|6724.6|6727.4|6724.6|6726.4|6723.6|5
1615401460000|2021-03-10 18:37:40|6727.1|6724.3|6726.2|6723.4|6727.1|6724.3|6725.7|6722.9|123
1615401470000|2021-03-10 18:37:50|6725.9|6723.1|6725.5|6722.7|6725.9|6723.1|6724.9|6722.1|19
1615401480000|2021-03-10 18:38:00|6725.9|6723.1|6725.4|6722.6|6725.9|6723.1|6725.2|6722.4|6
1615401490000|2021-03-10 18:38:10|6725.7|6722.9|6724.9|6722.1|6726.2|6723.4|6724.4|6721.6|6
1615401500000|2021-03-10 18:38:20|6725.2|6722.4|6725.2|6722.4|6725.2|6722.4|6725.2|6722.4|11
1615401510000|2021-03-10 18:38:30|6725.4|6722.6|6725.9|6723.1|6726.2|6723.4|6725.2|6722.4|3
1615401520000|2021-03-10 18:38:40|6726.2|6723.4|6725.7|6722.9|6726.2|6723.4|6725.4|6722.6|11
1615401530000|2021-03-10 18:38:50|6726.2|6723.4|6725.7|6722.9|6726.2|6723.4|6725.2|6722.4|6
1615401540000|2021-03-10 18:39:00|6725.9|6723.1|6726.7|6723.9|6727.2|6724.4|6725.9|6723.1|9
1615401550000|2021-03-10 18:39:10|6726.4|6723.6|6726.2|6723.4|6727|6724.2|6725.7|6722.9|2
1615401560000|2021-03-10 18:39:20|6725.9|6723.1|6725.2|6722.4|6726.2|6723.4|6725.2|6722.4|1
1615401570000|2021-03-10 18:39:30|6725.5|6722.7|6725.7|6722.9|6725.7|6722.9|6725.2|6722.4|12
1615401580000|2021-03-10 18:39:40|6726.2|6723.4|6725.7|6722.9|6726.7|6723.9|6725.2|6722.4|7
1615401590000|2021-03-10 18:39:50|6725.9|6723.1|6727.2|6724.4|6727.2|6724.4|6725.7|6722.9|2
1615401600000|2021-03-10 18:40:00|6726.8|6724|6725.7|6722.9|6727|6724.2|6725.4|6722.6|15
1615401610000|2021-03-10 18:40:10|6725.2|6722.4|6726.7|6723.9|6726.7|6723.9|6725.2|6722.4|31
1615401620000|2021-03-10 18:40:20|6726.4|6723.6|6726.7|6723.9|6726.7|6723.9|6726.4|6723.6|2
1615401630000|2021-03-10 18:40:30|6727.2|6724.4|6731.7|6728.9|6732.2|6729.4|6727.2|6724.4|138
1615401640000|2021-03-10 18:40:40|6732|6729.2|6732.7|6729.9|6733.2|6730.4|6732|6729.2|14
1615401650000|2021-03-10 18:40:50|6733|6730.2|6734|6731.2|6734|6731.2|6732.7|6729.9|49
1615401660000|2021-03-10 18:41:00|6734.2|6731.4|6735.4|6732.6|6736.2|6733.4|6734.2|6731.4|100
1615401670000|2021-03-10 18:41:10|6734.9|6732.1|6735.2|6732.4|6735.7|6732.9|6734.7|6731.9|10
1615401680000|2021-03-10 18:41:20|6734.7|6731.9|6735.4|6732.6|6735.7|6732.9|6734.7|6731.9|19
1615401690000|2021-03-10 18:41:30|6735.2|6732.4|6735.2|6732.4|6735.2|6732.4|6734.7|6731.9|1
1615401700000|2021-03-10 18:41:40|6735.6|6732.8|6735.7|6732.9|6736.2|6733.4|6735.4|6732.6|5
1615401710000|2021-03-10 18:41:50|6735.4|6732.6|6734.7|6731.9|6735.4|6732.6|6734.7|6731.9|3
1615401720000|2021-03-10 18:42:00|6734.8|6730.8|6734.7|6731.9|6735|6732.2|6734.1|6730.8|34
1615401730000|2021-03-10 18:42:10|6734.4|6731.6|6734.9|6732.1|6735.2|6732.4|6734.4|6731.6|24
1615401740000|2021-03-10 18:42:20|6735.2|6732.4|6735.4|6732.6|6736.2|6733.4|6734.4|6731.6|4
1615401750000|2021-03-10 18:42:30|6735.2|6732.4|6735.7|6732.9|6735.7|6732.9|6734.9|6732.1|14
1615401760000|2021-03-10 18:42:40|6735.4|6732.6|6735.4|6732.6|6735.4|6732.6|6735.4|6732.6|5
1615401770000|2021-03-10 18:42:50|6735.7|6732.9|6735.4|6732.6|6735.7|6732.9|6735.4|6732.6|2
1615401780000|2021-03-10 18:43:00|6735.2|6732.4|6736.2|6733.4|6736.7|6733.9|6735.2|6732.4|20
1615401790000|2021-03-10 18:43:10|6736.7|6733.9|6736.2|6733.4|6736.7|6733.9|6736.2|6733.4|1
1615401800000|2021-03-10 18:43:20|6736.5|6733.7|6736.4|6733.6|6737.2|6734.4|6736.4|6733.6|21
1615401810000|2021-03-10 18:43:30|6736.2|6733.4|6736.2|6733.4|6736.2|6733.4|6735.4|6732.6|36
1615401820000|2021-03-10 18:43:40|6736.7|6733.9|6737|6734.2|6737|6734.2|6735.9|6733.1|92
1615401830000|2021-03-10 18:43:50|6736.9|6734.1|6736.7|6733.9|6737.5|6734.7|6736.2|6733.4|60
1615401840000|2021-03-10 18:44:00|6737|6734.2|6738.2|6735.4|6738.2|6735.4|6736.4|6733.6|85
1615401850000|2021-03-10 18:44:10|6738|6735.2|6740.7|6737.9|6741|6738.2|6738|6735.2|221
1615401860000|2021-03-10 18:44:20|6740.8|6738|6743.4|6740.6|6744|6741.2|6740.8|6738|68
1615401870000|2021-03-10 18:44:30|6743.2|6740.4|6743.7|6740.9|6744|6741.2|6742.7|6739.9|65
1615401880000|2021-03-10 18:44:40|6744.2|6741.4|6744|6741.2|6744.4|6741.6|6743.7|6740.9|50
1615401890000|2021-03-10 18:44:50|6743.4|6740.6|6743.9|6741.1|6744.2|6741.4|6743.2|6740.4|44
1615401900000|2021-03-10 18:45:00|6743.7|6740.9|6743.2|6740.4|6744.5|6741.7|6741.4|6738.6|181
1615401910000|2021-03-10 18:45:10|6743|6740.2|6742|6739.2|6743|6740.2|6741.2|6738.4|38
1615401920000|2021-03-10 18:45:20|6742.2|6739.4|6745.2|6742.4|6746.5|6743.7|6742.2|6739.4|48
1615401930000|2021-03-10 18:45:30|6745|6742.2|6745.9|6743.1|6747|6744.2|6745|6742.2|45
1615401940000|2021-03-10 18:45:40|6745.7|6742.9|6747|6744.2|6747|6744.2|6745.5|6742.7|9
1615401950000|2021-03-10 18:45:50|6747.2|6744.4|6747|6744.2|6747.5|6744.7|6746.4|6743.6|64
1615401960000|2021-03-10 18:46:00|6747.2|6744.4|6748.7|6745.9|6749.7|6746.9|6747.2|6744.4|39
1615401970000|2021-03-10 18:46:10|6748.5|6745.7|6747.7|6744.9|6748.5|6745.7|6747.2|6744.4|14
1615401980000|2021-03-10 18:46:20|6748|6745.2|6748.7|6745.9|6749|6746.2|6747.7|6744.9|12
1615401990000|2021-03-10 18:46:30|6749.2|6746.4|6747.5|6744.7|6750|6747.2|6747.5|6744.7|36
1615402000000|2021-03-10 18:46:40|6747.2|6744.4|6747.5|6744.7|6748|6745.2|6747.2|6744.4|124
1615402010000|2021-03-10 18:46:50|6748.2|6745.4|6749.5|6746.7|6749.5|6746.7|6748.2|6745.4|20
1615402020000|2021-03-10 18:47:00|6750|6747.2|6753|6750.2|6753.5|6750.7|6750|6747.2|61
1615402030000|2021-03-10 18:47:10|6752.2|6749.4|6753.5|6750.7|6753.5|6750.7|6752.2|6749.4|28
1615402040000|2021-03-10 18:47:20|6753.2|6750.4|6752.2|6749.4|6753.2|6750.4|6752.2|6749.4|14
1615402050000|2021-03-10 18:47:30|6752.5|6749.7|6752.2|6749.4|6753.7|6750.9|6752.2|6749.4|34
1615402060000|2021-03-10 18:47:40|6752|6749.2|6752.2|6749.4|6752.8|6750|6751.2|6748.4|28
1615402070000|2021-03-10 18:47:50|6752.7|6749.9|6751.7|6748.9|6752.7|6749.9|6750.9|6748.1|48
1615402080000|2021-03-10 18:48:00|6751.2|6748.4|6751|6748.2|6752.5|6749.7|6750.2|6747.4|849
1615402090000|2021-03-10 18:48:10|6750.5|6747.7|6748.3|6745.5|6750.8|6748|6747.3|6744.5|93
1615402100000|2021-03-10 18:48:20|6748.8|6746|6747.8|6745|6748.8|6746|6746.8|6744|55
1615402110000|2021-03-10 18:48:30|6748.3|6745.5|6749.8|6747|6749.8|6747|6748.3|6745.5|26
1615402120000|2021-03-10 18:48:40|6750|6747.2|6750|6747.2|6750.5|6747.7|6749.8|6747|23
1615402130000|2021-03-10 18:48:50|6750.3|6747.5|6750.8|6748|6751.3|6748.5|6750|6747.2|39
1615402140000|2021-03-10 18:49:00|6751.3|6748.5|6754|6751.2|6754|6751.2|6750.8|6748|157
1615402150000|2021-03-10 18:49:10|6753.8|6751|6754.3|6751.5|6755.1|6752.3|6753.3|6750.5|90
1615402160000|2021-03-10 18:49:20|6754.8|6752|6754.8|6752|6755.3|6752.5|6753.8|6751|52
1615402170000|2021-03-10 18:49:30|6755.1|6752.3|6755|6752.2|6755.8|6753|6754.8|6752|11
1615402180000|2021-03-10 18:49:40|6755.3|6752.5|6755.6|6752.8|6756.6|6753.8|6755.3|6752.5|15
1615402190000|2021-03-10 18:49:50|6755|6752.2|6756.3|6753.5|6756.8|6754|6754.8|6752|29
1615402200000|2021-03-10 18:50:00|6756.6|6753.8|6757.8|6755|6757.8|6755|6755.8|6753|94
1615402210000|2021-03-10 18:50:10|6758|6755.2|6756|6753.2|6758|6755.2|6756|6753.2|11
1615402220000|2021-03-10 18:50:20|6756.1|6753.3|6755.3|6752.5|6756.1|6753.3|6754.8|6752|14
1615402230000|2021-03-10 18:50:30|6755.6|6752.8|6755.8|6753|6756.6|6753.8|6755.3|6752.5|45
1615402240000|2021-03-10 18:50:40|6756|6753.2|6755.8|6753|6756|6753.2|6755.8|6753|6
1615402250000|2021-03-10 18:50:50|6756|6753.2|6756|6753.2|6756|6753.2|6755.8|6753|79
1615402260000|2021-03-10 18:51:00|6755.8|6753|6755|6752.2|6756|6753.2|6755|6752.2|52
1615402270000|2021-03-10 18:51:10|6755.4|6752.6|6757.5|6754.7|6757.8|6755|6755.4|6752.6|20
1615402280000|2021-03-10 18:51:20|6757|6754.2|6756.3|6753.5|6757.8|6755|6756|6753.2|12
1615402290000|2021-03-10 18:51:30|6756.5|6753.7|6756|6753.2|6756.5|6753.7|6755.5|6752.7|19
1615402300000|2021-03-10 18:51:40|6755.8|6753|6757|6754.2|6757.3|6754.5|6755.5|6752.7|24
1615402310000|2021-03-10 18:51:50|6757.3|6754.5|6757.5|6754.7|6757.8|6755|6756.8|6754|4
1615402320000|2021-03-10 18:52:00|6757.3|6754.5|6759|6756.2|6759.3|6756.5|6757|6754.2|34
1615402330000|2021-03-10 18:52:10|6759.3|6756.5|6759|6756.2|6759.3|6756.5|6758.8|6756|21
1615402340000|2021-03-10 18:52:20|6759.3|6756.5|6759|6756.2|6759.3|6756.5|6759|6756.2|21
1615402350000|2021-03-10 18:52:30|6759.3|6756.5|6759|6756.2|6759.3|6756.5|6759|6756.2|0
1615402360000|2021-03-10 18:52:40|6758.3|6755.5|6758|6755.2|6758.3|6755.5|6758|6755.2|30
1615402370000|2021-03-10 18:52:50|6758.3|6755.5|6758|6755.2|6758.3|6755.5|6758|6755.2|30
1615402380000|2021-03-10 18:53:00|6758.5|6755.7|6758|6755.2|6758.5|6755.7|6758|6755.2|13
1615402390000|2021-03-10 18:53:10|6758.3|6755.5|6759.3|6756.5|6760.3|6757.5|6758|6755.2|22
1615402400000|2021-03-10 18:53:20|6759.8|6757|6760.3|6757.5|6760.6|6757.8|6759.8|6757|4
1615402410000|2021-03-10 18:53:30|6760.8|6758|6760.8|6758|6760.8|6758|6760.8|6758|5
1615402420000|2021-03-10 18:53:40|6760.5|6757.7|6760.3|6757.5|6761.6|6758.8|6760.3|6757.5|22
1615402430000|2021-03-10 18:53:50|6759.8|6757|6759.8|6757|6760.3|6757.5|6759.8|6757|3
1615402440000|2021-03-10 18:54:00|6760.1|6757.3|6758|6755.2|6760.1|6757.3|6756.8|6754|33
1615402450000|2021-03-10 18:54:10|6757.5|6754.7|6759.3|6756.5|6759.3|6756.5|6757.5|6754.7|36
1615402460000|2021-03-10 18:54:20|6759|6756.2|6759|6756.2|6760|6757.2|6758.8|6756|61
1615402470000|2021-03-10 18:54:30|6758.8|6756|6759|6756.2|6759.1|6756.3|6758.8|6756|4
1615402480000|2021-03-10 18:54:40|6759.8|6757|6756.8|6754|6759.8|6757|6756.3|6753.5|1291
1615402490000|2021-03-10 18:54:50|6756.5|6753.7|6757|6754.2|6757.1|6754.3|6756|6753.2|171
1615402500000|2021-03-10 18:55:00|6756.3|6753.5|6757.8|6755|6757.8|6755|6755.8|6753|291
1615402510000|2021-03-10 18:55:10|6758|6755.2|6758|6755.2|6759|6756.2|6758|6755.2|67
1615402520000|2021-03-10 18:55:20|6758.5|6755.7|6758|6755.2|6759|6756.2|6756.8|6754|54
1615402530000|2021-03-10 18:55:30|6757.8|6755|6757.8|6755|6757.8|6755|6757|6754.2|148
1615402540000|2021-03-10 18:55:40|6758.3|6755.5|6758|6755.2|6758.5|6755.7|6758|6755.2|1
1615402560000|2021-03-10 18:56:00|6757.8|6755|6758.5|6755.7|6758.5|6755.7|6757.8|6755|19
1615402570000|2021-03-10 18:56:10|6758.8|6756|6759|6756.2|6760|6757.2|6758.8|6756|23
1615402580000|2021-03-10 18:56:20|||||||||1
1615402590000|2021-03-10 18:56:30|6759.2|6756.4|6760|6757.2|6761|6758.2|6759.2|6756.4|19
1615402600000|2021-03-10 18:56:40|6760.3|6757.5|6761.3|6758.5|6762|6759.2|6760|6757.2|56
1615402610000|2021-03-10 18:56:50|6761.8|6759|6761|6758.2|6761.8|6759|6761|6758.2|26
1615402620000|2021-03-10 18:57:00|6760|6757.2|6758.5|6755.7|6760|6757.2|6758.5|6755.7|17
1615402630000|2021-03-10 18:57:10|6758.8|6756|6757.2|6754.4|6759|6756.2|6756.5|6753.7|14
1615402640000|2021-03-10 18:57:20|6757.5|6754.7|6758.5|6755.7|6759|6756.2|6757.5|6754.7|32
1615402650000|2021-03-10 18:57:30|6758|6755.2|6759|6756.2|6759.3|6756.5|6758|6755.2|10
1615402660000|2021-03-10 18:57:40|6758.8|6756|6758.5|6755.7|6758.8|6756|6758|6755.2|1
1615402670000|2021-03-10 18:57:50|6759.1|6756.3|6759|6756.2|6759.3|6756.5|6759|6756.2|20
1615402680000|2021-03-10 18:58:00|6759.3|6756.5|6759.8|6757|6760|6757.2|6759.3|6756.5|25
1615402690000|2021-03-10 18:58:10|6760|6757.2|6760|6757.2|6760.5|6757.7|6760|6757.2|1
1615402700000|2021-03-10 18:58:20|6760.3|6757.5|6759.5|6756.7|6761|6758.2|6759.5|6756.7|12
1615402710000|2021-03-10 18:58:30|6759.2|6756.4|6760|6757.2|6760|6757.2|6759.2|6756.4|18
1615402720000|2021-03-10 18:58:40|6759.8|6757|6760|6757.2|6760|6757.2|6759.5|6756.7|27
1615402730000|2021-03-10 18:58:50|6760.2|6757.4|6760.8|6758|6760.8|6758|6760.2|6757.4|10
1615402740000|2021-03-10 18:59:00|6761.3|6758.5|6761.8|6759|6762.3|6759.5|6761|6758.2|44
1615402750000|2021-03-10 18:59:10|6761.5|6758.7|6761.5|6758.7|6761.8|6759|6761|6758.2|9
1615402760000|2021-03-10 18:59:20|6761|6758.2|6761|6758.2|6761|6758.2|6761|6758.2|7
1615402770000|2021-03-10 18:59:30|6760|6757.2|6760|6757.2|6760|6757.2|6759|6756.2|15
1615402780000|2021-03-10 18:59:40|6760.8|6758|6761.5|6758.7|6761.8|6759|6760.5|6757.7|12
1615402790000|2021-03-10 18:59:50|6762|6759.2|6765|6762.2|6765|6762.2|6762|6759.2|43
1615402800000|2021-03-10 19:00:00|6765.2|6762.4|6763.8|6761|6765.5|6762.7|6763.5|6760.7|30
1615402810000|2021-03-10 19:00:10|6763.5|6760.7|6764.8|6762|6765.3|6762.5|6763.3|6760.5|22
1615402820000|2021-03-10 19:00:20|6765.5|6762.7|6765.8|6763|6765.8|6763|6764|6761.2|20
1615402830000|2021-03-10 19:00:30|6766|6763.2|6765|6762.2|6766.3|6763.5|6765|6762.2|13
1615402840000|2021-03-10 19:00:40|6765.5|6762.7|6765.5|6762.7|6766|6763.2|6765|6762.2|16
1615402850000|2021-03-10 19:00:50|6765|6762.2|6764.8|6762|6765.5|6762.7|6764.8|6762|0
1615402860000|2021-03-10 19:01:00|6764.5|6761.7|6765.3|6762.5|6765.8|6763|6764|6761.2|20
1615402870000|2021-03-10 19:01:10|6765.8|6763|6767.8|6765|6767.8|6765|6765.5|6762.7|117
1615402880000|2021-03-10 19:01:20|6767.3|6764.5|6768.8|6766|6768.8|6766|6766.8|6764|10
1615402890000|2021-03-10 19:01:30|6768.5|6765.7|6767.8|6765|6768.8|6766|6767.8|6765|25
1615402900000|2021-03-10 19:01:40|6767.5|6764.7|6767|6764.2|6767.5|6764.7|6767|6764.2|25
1615402910000|2021-03-10 19:01:50|6767.3|6764.5|6767.8|6765|6768.3|6765.5|6767.3|6764.5|7
1615402920000|2021-03-10 19:02:00|6768.3|6765.5|6772.1|6769.3|6772.8|6770|6768.3|6765.5|92
1615402930000|2021-03-10 19:02:10|6772|6769.2|6773|6770.2|6774|6771.2|6771.8|6769|148
1615402940000|2021-03-10 19:02:20|6772.8|6770|6771.8|6769|6772.8|6770|6771.8|6769|39
1615402950000|2021-03-10 19:02:30|6772|6769.2|6773.3|6770.5|6773.8|6771|6771.8|6769|12
1615402960000|2021-03-10 19:02:40|6773.8|6771|6776|6773.2|6776|6773.2|6772.8|6770|83
1615402970000|2021-03-10 19:02:50|6775.8|6773|6774.8|6772|6775.8|6773|6772.8|6770|49
1615402980000|2021-03-10 19:03:00|6775|6772.2|6773.5|6770.7|6776|6773.2|6773.5|6770.7|85
1615402990000|2021-03-10 19:03:10|6773.8|6771|6777|6774.2|6777.3|6774.5|6773.5|6770.7|195
1615403000000|2021-03-10 19:03:20|6777.8|6775|6778.8|6776|6779.3|6776.5|6777|6774.2|214
1615403010000|2021-03-10 19:03:30|6778.5|6775.7|6778.8|6776|6778.8|6776|6778.5|6775.7|29
1615403020000|2021-03-10 19:03:40|6779.3|6776.5|6778.5|6775.7|6779.3|6776.5|6778.5|6775.7|21
1615403030000|2021-03-10 19:03:50|6777.8|6775|6777.6|6774.8|6778.3|6775.5|6776.6|6773.8|30
1615403040000|2021-03-10 19:04:00|6777.3|6774.5|6777.8|6775|6778.6|6775.8|6777.3|6774.5|50
1615403050000|2021-03-10 19:04:10|6777.6|6774.8|6777.8|6775|6777.8|6775|6776.8|6774|44
1615403060000|2021-03-10 19:04:20|6778.3|6775.5|6777.8|6775|6778.8|6776|6777.8|6775|22
1615403070000|2021-03-10 19:04:30|6777.3|6774.5|6776.8|6774|6777.3|6774.5|6776.8|6774|19
1615403080000|2021-03-10 19:04:40|6777.3|6774.5|6777.5|6774.7|6777.8|6775|6776|6773.2|17
1615403090000|2021-03-10 19:04:50|6777.8|6775|6778|6775.2|6778.3|6775.5|6777.5|6774.7|19
1615403100000|2021-03-10 19:05:00|6778.3|6775.5|6776.6|6773.8|6778.8|6776|6776.6|6773.8|51
1615403110000|2021-03-10 19:05:10|6776.3|6773.5|6778.5|6775.7|6778.8|6776|6776|6773.2|5
1615403120000|2021-03-10 19:05:20|6778.3|6775.5|6778.8|6776|6779.3|6776.5|6778|6775.2|30
1615403130000|2021-03-10 19:05:30|6779.3|6776.5|6779|6776.2|6779.8|6777|6779|6776.2|16
1615403140000|2021-03-10 19:05:40|6779.3|6776.5|6779.6|6776.8|6780|6777.2|6779|6776.2|208
1615403150000|2021-03-10 19:05:50|6779.8|6777|6779.8|6777|6780|6777.2|6779.5|6776.7|65
1615403160000|2021-03-10 19:06:00|6780|6777.2|6777|6774.2|6780|6777.2|6777|6774.2|85
1615403170000|2021-03-10 19:06:10|6776.8|6774|6777.3|6774.5|6777.8|6775|6776.5|6773.7|28
1615403180000|2021-03-10 19:06:20|6777.8|6775|6777|6774.2|6778|6775.2|6775.8|6773|30
1615403190000|2021-03-10 19:06:30|6777.3|6774.5|6774.8|6772|6778.6|6775.8|6774.8|6772|43
1615403200000|2021-03-10 19:06:40|6774|6771.2|6775|6772.2|6775|6772.2|6774|6771.2|18
1615403210000|2021-03-10 19:06:50|6774.5|6771.7|6775.5|6772.7|6775.5|6772.7|6774|6771.2|17
1615403220000|2021-03-10 19:07:00|6775.6|6772.8|6777.5|6774.7|6779.1|6776.3|6775.6|6772.8|351
1615403230000|2021-03-10 19:07:10|6776.8|6774|6778.2|6775.4|6778.8|6776|6776.8|6774|12
1615403240000|2021-03-10 19:07:20|6778.8|6776|6777.3|6774.5|6779|6776.2|6777.3|6774.5|11
1615403250000|2021-03-10 19:07:30|6777|6774.2|6778|6775.2|6778.5|6775.7|6776.5|6773.7|15
1615403260000|2021-03-10 19:07:40|6777.5|6774.7|6777.7|6774.9|6778|6775.2|6777.5|6774.7|10
1615403270000|2021-03-10 19:07:50|6777.5|6774.7|6778.5|6775.7|6779.5|6776.7|6777.5|6774.7|24
1615403280000|2021-03-10 19:08:00|6778.8|6776|6779|6776.2|6780|6777.2|6778.8|6776|47
1615403290000|2021-03-10 19:08:10|6778.8|6776|6777.3|6774.5|6778.8|6776|6776.8|6774|50
1615403300000|2021-03-10 19:08:20|6777|6774.2|6778|6775.2|6778.5|6775.7|6776.8|6774|35
1615403310000|2021-03-10 19:08:30|6779|6776.2|6778.5|6775.7|6779|6776.2|6778|6775.2|35
1615403320000|2021-03-10 19:08:40|6778.2|6775.4|6777|6774.2|6778.5|6775.7|6777|6774.2|17
1615403330000|2021-03-10 19:08:50|6777.3|6774.5|6777.5|6774.7|6778.3|6775.5|6777|6774.2|0
1615403340000|2021-03-10 19:09:00|6777.8|6775|6777|6774.2|6777.8|6775|6777|6774.2|7
1615403350000|2021-03-10 19:09:10|6776.2|6773.4|6775.5|6772.7|6776.2|6773.4|6775.5|6772.7|9
1615403360000|2021-03-10 19:09:20|6776|6773.2|6775|6772.2|6776|6773.2|6775|6772.2|19
1615403370000|2021-03-10 19:09:30|6774.8|6772|6774.3|6771.5|6775.3|6772.5|6774|6771.2|13
1615403380000|2021-03-10 19:09:40|6774|6771.2|6774|6771.2|6774.8|6772|6774|6771.2|70
1615403390000|2021-03-10 19:09:50|6773.8|6771|6774.6|6771.8|6774.6|6771.8|6773.8|6771|41
1615403400000|2021-03-10 19:10:00|6774.8|6772|6775.2|6772.4|6776.8|6774|6774.8|6772|84
1615403410000|2021-03-10 19:10:10|6775|6772.2|6775.5|6772.7|6776|6773.2|6775|6772.2|17
1615403420000|2021-03-10 19:10:20|6775.8|6773|6775.8|6773|6775.8|6773|6775.8|6773|13
1615403430000|2021-03-10 19:10:30|6776|6773.2|6777.8|6775|6777.8|6775|6776|6773.2|36
1615403440000|2021-03-10 19:10:40|6778|6775.2|6778.5|6775.7|6778.8|6776|6778|6775.2|7
1615403450000|2021-03-10 19:10:50|6778|6775.2|6779|6776.2|6779|6776.2|6778|6775.2|53
1615403460000|2021-03-10 19:11:00|6779.6|6776.8|6778.3|6775.5|6779.6|6776.8|6778|6775.2|24
1615403470000|2021-03-10 19:11:10|6778.8|6776|6778|6775.2|6778.8|6776|6778|6775.2|14
1615403480000|2021-03-10 19:11:20|6777.8|6775|6777.5|6774.7|6778|6775.2|6777.5|6774.7|5
1615403490000|2021-03-10 19:11:30|6777|6774.2|6777|6774.2|6777.5|6774.7|6776.5|6773.7|18
1615403500000|2021-03-10 19:11:40|6777.3|6774.5|6776.5|6773.7|6777.3|6774.5|6776|6773.2|28
1615403510000|2021-03-10 19:11:50|6776.8|6774|6777|6774.2|6777.3|6774.5|6776.8|6774|16
1615403520000|2021-03-10 19:12:00|6777.3|6774.5|6779.3|6776.5|6780|6777.2|6776.6|6773.8|408
1615403530000|2021-03-10 19:12:10|6779.6|6776.8|6779|6776.2|6779.8|6777|6778.8|6776|14
1615403540000|2021-03-10 19:12:20|6779.8|6777|6778.8|6776|6779.8|6777|6778.8|6776|12
1615403550000|2021-03-10 19:12:30|6779|6776.2|6779.8|6777|6779.8|6777|6778.8|6776|14
1615403560000|2021-03-10 19:12:40|6780|6777.2|6778.5|6775.7|6780|6777.2|6778|6775.2|84
1615403570000|2021-03-10 19:12:50|6778.7|6775.9|6779|6776.2|6779.3|6776.5|6778.7|6775.9|28
1615403580000|2021-03-10 19:13:00|6779.3|6776.5|6779|6776.2|6779.8|6777|6778.8|6776|27
1615403590000|2021-03-10 19:13:10|6779.5|6776.7|6779.3|6776.5|6779.5|6776.7|6778.8|6776|23
1615403600000|2021-03-10 19:13:20|6779.5|6776.7|6779.8|6777|6779.8|6777|6779.3|6776.5|14
1615403610000|2021-03-10 19:13:30|6779.3|6776.5|6779.3|6776.5|6779.3|6776.5|6778.3|6775.5|23
1615403620000|2021-03-10 19:13:40|6778.5|6775.7|6778.5|6775.7|6778.8|6776|6778|6775.2|27
1615403630000|2021-03-10 19:13:50|6778.3|6775.5|6777.8|6775|6778.5|6775.7|6777.3|6774.5|6
1615403640000|2021-03-10 19:14:00|6778|6775.2|6778.3|6775.5|6778.5|6775.7|6777.3|6774.5|30
1615403650000|2021-03-10 19:14:10|6778|6775.2|6777.8|6775|6778|6775.2|6777.3|6774.5|13
1615403660000|2021-03-10 19:14:20|||||||||6
1615403670000|2021-03-10 19:14:30|6778.5|6775.7|6778.5|6775.7|6778.5|6775.7|6778.3|6775.5|5
1615403680000|2021-03-10 19:14:40|6778.8|6776|6778.8|6776|6779.5|6776.7|6778.3|6775.5|38
1615403690000|2021-03-10 19:14:50|6779|6776.2|6779.8|6777|6779.8|6777|6778.8|6776|33
1615403700000|2021-03-10 19:15:00|6779.5|6776.7|6783.3|6780.5|6785.5|6782.7|6779.3|6776.5|171
1615403710000|2021-03-10 19:15:10|6783.8|6781|6784|6781.2|6784|6781.2|6781.8|6779|18
1615403720000|2021-03-10 19:15:20|6783.8|6781|6783.5|6780.7|6784.8|6782|6782.8|6780|18
1615403730000|2021-03-10 19:15:30|6783.8|6781|6784.8|6782|6784.8|6782|6783.5|6780.7|8
1615403740000|2021-03-10 19:15:40|6784.5|6781.7|6787|6784.2|6787|6784.2|6783.8|6781|149
1615403750000|2021-03-10 19:15:50|6786.8|6784|6787|6784.2|6787|6784.2|6786|6783.2|110
1615403760000|2021-03-10 19:16:00|6786.8|6784|6783.8|6781|6786.8|6784|6782.5|6779.7|54
1615403770000|2021-03-10 19:16:10|6783.5|6780.7|6782.5|6779.7|6783.5|6780.7|6782.3|6779.5|16
1615403780000|2021-03-10 19:16:20|6782.3|6779.5|6780.3|6777.5|6782.3|6779.5|6780.3|6777.5|25
1615403790000|2021-03-10 19:16:30|6780.5|6777.7|6781.3|6778.5|6782.3|6779.5|6780.5|6777.7|11
1615403800000|2021-03-10 19:16:40|6781.5|6778.7|6780.8|6778|6781.8|6779|6780.8|6778|77
1615403810000|2021-03-10 19:16:50|6780.5|6777.7|6780.5|6777.7|6780.5|6777.7|6780.5|6777.7|27
1615403820000|2021-03-10 19:17:00|6780.8|6778|6781.8|6779|6781.8|6779|6780.8|6778|26
1615403830000|2021-03-10 19:17:10|6782.8|6780|6782.8|6780|6782.8|6780|6782.3|6779.5|33
1615403840000|2021-03-10 19:17:20|6783.2|6780.4|6782.8|6780|6784.3|6781.5|6782.8|6780|7
1615403850000|2021-03-10 19:17:30|6782.5|6779.7|6782.5|6779.7|6782.5|6779.7|6781.5|6778.7|23
1615403860000|2021-03-10 19:17:40|6782.3|6779.5|6782|6779.2|6782.5|6779.7|6781.8|6779|68
1615403870000|2021-03-10 19:17:50|6781.5|6778.7|6780.8|6778|6781.5|6778.7|6780.8|6778|31
1615403880000|2021-03-10 19:18:00|6781.3|6778.5|6781.3|6778.5|6782.3|6779.5|6780.8|6778|20
1615403890000|2021-03-10 19:18:10|6781.5|6778.7|6784.8|6782|6784.8|6782|6781.3|6778.5|39
1615403900000|2021-03-10 19:18:20|6784.5|6781.7|6784.3|6781.5|6784.8|6782|6784|6781.2|22
1615403910000|2021-03-10 19:18:30|6784.5|6781.7|6785.8|6783|6786|6783.2|6784.5|6781.7|44
1615403920000|2021-03-10 19:18:40|6785.3|6782.5|6786|6783.2|6786|6783.2|6785.3|6782.5|2
1615403930000|2021-03-10 19:18:50|6786.8|6784|6784.5|6781.7|6786.8|6784|6783.3|6780.5|43
1615403940000|2021-03-10 19:19:00|6784.8|6782|6785|6782.2|6786.8|6784|6784.8|6782|65
1615403950000|2021-03-10 19:19:10|6785.3|6782.5|6785.3|6782.5|6786.3|6783.5|6784.3|6781.5|1375
1615403960000|2021-03-10 19:19:20|6785.6|6782.8|6786.1|6783.3|6786.5|6783.7|6785.6|6782.8|37
1615403970000|2021-03-10 19:19:30|6786.3|6783.5|6786.5|6783.7|6786.5|6783.7|6786.1|6783.3|28
1615403980000|2021-03-10 19:19:40|6786.1|6783.3|6785.5|6782.7|6786.8|6784|6785.5|6782.7|102
1615403990000|2021-03-10 19:19:50|6785.8|6783|6786.8|6784|6786.8|6784|6785.8|6783|175
1615404000000|2021-03-10 19:20:00|6786.5|6783.7|6786.5|6783.7|6787.3|6784.5|6785.5|6782.7|456
1615404010000|2021-03-10 19:20:10|6786.8|6784|6785|6782.2|6786.8|6784|6784.5|6781.7|222
1615404020000|2021-03-10 19:20:20|6785.3|6782.5|6785|6782.2|6785.5|6782.7|6784.5|6781.7|38
1615404030000|2021-03-10 19:20:30|6785.3|6782.5|6783|6780.2|6785.5|6782.7|6781.8|6779|91
1615404040000|2021-03-10 19:20:40|6782.8|6780|6783.5|6780.7|6783.5|6780.7|6782.8|6780|46
1615404050000|2021-03-10 19:20:50|6784|6781.2|6784|6781.2|6784.5|6781.7|6783.5|6780.7|36
1615404060000|2021-03-10 19:21:00|6784.3|6781.5|6784|6781.2|6784.5|6781.7|6783.5|6780.7|93
1615404070000|2021-03-10 19:21:10|6784.3|6781.5|6782.3|6779.5|6784.5|6781.7|6781.5|6778.7|108
1615404080000|2021-03-10 19:21:20|6782|6779.2|6781.8|6779|6782.5|6779.7|6781|6778.2|21
1615404090000|2021-03-10 19:21:30|6781.5|6778.7|6782.8|6780|6783.5|6780.7|6781.5|6778.7|30
1615404100000|2021-03-10 19:21:40|6782.5|6779.7|6781.3|6778.5|6783|6780.2|6781|6778.2|19
1615404110000|2021-03-10 19:21:50|6781|6778.2|6781.5|6778.7|6781.5|6778.7|6781|6778.2|5
1615404120000|2021-03-10 19:22:00|6781.3|6778.5|6782.3|6779.5|6782.5|6779.7|6781.3|6778.5|54
1615404130000|2021-03-10 19:22:10|6782|6779.2|6782|6779.2|6782.5|6779.7|6781.5|6778.7|25
1615404140000|2021-03-10 19:22:20|6782.5|6779.7|6781|6778.2|6783.5|6780.7|6780.7|6777.9|61
1615404150000|2021-03-10 19:22:30|6780.8|6778|6778|6775.2|6781|6778.2|6777.8|6775|126
1615404160000|2021-03-10 19:22:40|6778.3|6775.5|6776.3|6773.5|6778.5|6775.7|6775.3|6772.5|531
1615404170000|2021-03-10 19:22:50|6775.8|6773|6776.1|6773.3|6776.5|6773.7|6775.3|6772.5|94
1615404180000|2021-03-10 19:23:00|6776.3|6773.5|6775.5|6772.7|6776.5|6773.7|6775|6772.2|119
1615404190000|2021-03-10 19:23:10|6775|6772.2|6774.7|6771.9|6775.5|6772.7|6774.5|6771.7|67
1615404200000|2021-03-10 19:23:20|6775.2|6772.4|6776.3|6773.5|6776.7|6773.9|6775.2|6772.4|42
1615404210000|2021-03-10 19:23:30|6776.5|6773.7|6776.7|6773.9|6777.5|6774.7|6775.7|6772.9|27
1615404220000|2021-03-10 19:23:40|6776.2|6773.4|6777|6774.2|6778.5|6775.7|6775.5|6772.7|542
1615404230000|2021-03-10 19:23:50|6776.7|6773.9|6776.5|6773.7|6777.5|6774.7|6776.5|6773.7|31
1615404240000|2021-03-10 19:24:00|6776.3|6773.5|6772.8|6770|6776.3|6773.5|6771.8|6769|359
1615404250000|2021-03-10 19:24:10|6772.5|6769.7|6769.5|6766.7|6772.8|6770|6769.5|6766.7|78
1615404260000|2021-03-10 19:24:20|6769|6766.2|6768.1|6765.3|6770.3|6767.5|6768.1|6765.3|35
1615404270000|2021-03-10 19:24:30|6768.3|6765.5|6766.1|6763.3|6768.3|6765.5|6766.1|6763.3|40
1615404280000|2021-03-10 19:24:40|6765.8|6763|6767.8|6765|6768.1|6765.3|6765.6|6762.8|53
1615404290000|2021-03-10 19:24:50|6767.1|6764.3|6766.3|6763.5|6767.1|6764.3|6765.1|6762.3|731
1615404300000|2021-03-10 19:25:00|6765.8|6763|6764.5|6761.7|6765.8|6763|6763.5|6760.7|197
1615404310000|2021-03-10 19:25:10|6765.1|6762.3|6764|6761.2|6765.1|6762.3|6763.3|6760.5|78
1615404320000|2021-03-10 19:25:20|6764.3|6761.5|6764.6|6761.8|6765.3|6762.5|6764.3|6761.5|39
1615404330000|2021-03-10 19:25:30|6764.8|6762|6772.3|6769.5|6773.3|6770.5|6764.3|6761.5|169
1615404340000|2021-03-10 19:25:40|6772|6769.2|6771.7|6768.9|6773.3|6770.5|6770.3|6767.5|118
1615404350000|2021-03-10 19:25:50|6771|6768.2|6770|6767.2|6771|6768.2|6767|6764.2|254
1615404360000|2021-03-10 19:26:00|6769.7|6766.9|6771.3|6768.5|6771.3|6768.5|6768.5|6765.7|94
1615404370000|2021-03-10 19:26:10|6771.5|6768.7|6772.3|6769.5|6773.5|6770.7|6771.5|6768.7|74
1615404380000|2021-03-10 19:26:20|6772|6769.2|6770.5|6767.7|6772|6769.2|6769.3|6766.5|56
1615404390000|2021-03-10 19:26:30|6771|6768.2|6773.5|6770.7|6773.5|6770.7|6770.5|6767.7|51
1615404400000|2021-03-10 19:26:40|6773|6770.2|6773.3|6770.5|6775.3|6772.5|6772.5|6769.7|40
1615404410000|2021-03-10 19:26:50|6773|6770.2|6772.7|6769.9|6773|6770.2|6771.3|6768.5|38
1615404420000|2021-03-10 19:27:00|6772.5|6769.7|6770.6|6767.8|6772.5|6769.7|6766.3|6763.5|458
1615404430000|2021-03-10 19:27:10|6770.3|6767.5|6771.6|6768.8|6772.6|6769.8|6769.6|6766.8|248
1615404440000|2021-03-10 19:27:20|6771.3|6768.5|6773.3|6770.5|6773.9|6771.1|6771.3|6768.5|104
1615404450000|2021-03-10 19:27:30|6773|6770.2|6772.3|6769.5|6773.8|6771|6771|6768.2|195
1615404460000|2021-03-10 19:27:40|6772.8|6770|6771.3|6768.5|6773.3|6770.5|6770.5|6767.7|128
1615404470000|2021-03-10 19:27:50|6771.5|6768.7|6774|6771.2|6775.6|6772.8|6770.1|6767.3|280
1615404480000|2021-03-10 19:28:00|6773.7|6770.9|6769|6766.2|6773.7|6770.9|6764.5|6761.7|474
1615404490000|2021-03-10 19:28:10|6769.3|6766.5|6769|6766.2|6769.3|6766.5|6766.1|6763.3|417
1615404500000|2021-03-10 19:28:20|6768.7|6765.9|6771.3|6768.5|6772.3|6769.5|6768.3|6765.5|332
1615404510000|2021-03-10 19:28:30|6771.5|6768.7|6772.5|6769.7|6772.5|6769.7|6771.3|6768.5|371
1615404520000|2021-03-10 19:28:40|6772.1|6769.3|6771.5|6768.7|6772.3|6769.5|6770.1|6767.3|661
1615404530000|2021-03-10 19:28:50|6771.3|6768.5|6771.1|6768.3|6772.3|6769.5|6770.3|6767.5|1280
1615404540000|2021-03-10 19:29:00|6771.3|6768.5|6770.3|6767.5|6772.1|6769.3|6770.1|6767.3|654
1615404550000|2021-03-10 19:29:10|6770.1|6767.3|6770.3|6767.5|6770.5|6767.7|6768.5|6765.7|667
1615404560000|2021-03-10 19:29:20|6770.5|6767.7|6768.3|6765.5|6770.5|6767.7|6768.3|6765.5|355
1615404570000|2021-03-10 19:29:30|6768.1|6765.3|6770.9|6768.1|6770.9|6768.1|6767.7|6764.9|4461
1615404580000|2021-03-10 19:29:40|6770.6|6767.8|6770.1|6767.3|6771.9|6769.1|6768.1|6765.3|741
1615404590000|2021-03-10 19:29:50|6769.5|6766.7|6770.1|6767.3|6770.1|6767.3|6769.1|6766.3|410
1615404600000|2021-03-10 19:30:00|6769.9|6767.1|6768.1|6765.3|6769.9|6767.1|6768.1|6765.3|288
1615404610000|2021-03-10 19:30:10|6768.9|6766.1|6768.1|6765.3|6768.9|6766.1|6767.6|6764.8|84
1615404620000|2021-03-10 19:30:20|6768.6|6765.8|6769.1|6766.3|6769.1|6766.3|6768.6|6765.8|47
1615404630000|2021-03-10 19:30:30|6768.9|6766.1|6767.9|6765.1|6769.1|6766.3|6767.9|6765.1|241
1615404640000|2021-03-10 19:30:40|6767.1|6764.3|6765.9|6763.1|6767.1|6764.3|6765.9|6763.1|55
1615404650000|2021-03-10 19:30:50|6766.7|6763.9|6768.9|6766.1|6768.9|6766.1|6766.7|6763.9|26
1615404660000|2021-03-10 19:31:00|6769.1|6766.3|6768.9|6766.1|6769.1|6766.3|6768.1|6765.3|388
1615404670000|2021-03-10 19:31:10|6768.7|6765.9|6766.9|6764.1|6769.1|6766.3|6766.9|6764.1|78
1615404680000|2021-03-10 19:31:20|6766.6|6763.8|6764.9|6762.1|6766.9|6764.1|6762.9|6760.1|82
1615404690000|2021-03-10 19:31:30|6764.1|6761.3|6764.7|6761.9|6764.9|6762.1|6763.9|6761.1|159
1615404700000|2021-03-10 19:31:40|6765.1|6762.3|6765.1|6762.3|6765.9|6763.1|6764.9|6762.1|29
1615404710000|2021-03-10 19:31:50|6765.6|6762.8|6764.1|6761.3|6765.6|6762.8|6764.1|6761.3|40
1615404720000|2021-03-10 19:32:00|6764.6|6761.8|6765.9|6763.1|6765.9|6763.1|6764.1|6761.3|6
1615404730000|2021-03-10 19:32:10|6766.6|6763.8|6766.9|6764.1|6767.6|6764.8|6766.6|6763.8|8
1615404740000|2021-03-10 19:32:20|6767.6|6764.8|6767.1|6764.3|6767.9|6765.1|6767.1|6764.3|14
1615404750000|2021-03-10 19:32:30|6766.9|6764.1|6766.9|6764.1|6767.4|6764.6|6766.6|6763.8|25
1615404760000|2021-03-10 19:32:40|6767.2|6764.4|6766.6|6763.8|6767.2|6764.4|6766.6|6763.8|54
1615404770000|2021-03-10 19:32:50|6766.4|6763.6|6767.9|6765.1|6767.9|6765.1|6766.4|6763.6|88
1615404780000|2021-03-10 19:33:00|6768.4|6765.6|6768.1|6765.3|6768.7|6765.9|6768.1|6765.3|32
1615404790000|2021-03-10 19:33:10|6768.4|6765.6|6768.1|6765.3|6768.9|6766.1|6768.1|6765.3|10
1615404800000|2021-03-10 19:33:20|6768.9|6766.1|6768.9|6766.1|6768.9|6766.1|6768.6|6765.8|8
1615404810000|2021-03-10 19:33:30|6768.7|6765.9|6769.1|6766.3|6769.1|6766.3|6768.4|6765.6|9
1615404820000|2021-03-10 19:33:40|6768.6|6765.8|6768.9|6766.1|6768.9|6766.1|6768.6|6765.8|18
1615404830000|2021-03-10 19:33:50|6769.5|6766.7|6770.4|6767.6|6771.4|6768.6|6769.5|6766.7|76
1615404840000|2021-03-10 19:34:00|6770.9|6768.1|6768.4|6765.6|6771.7|6768.9|6768.1|6765.3|64
1615404850000|2021-03-10 19:34:10|6768.1|6765.3|6767.7|6764.9|6768.4|6765.6|6767.7|6764.9|11
1615404860000|2021-03-10 19:34:20|6767.9|6765.1|6769.9|6767.1|6770.9|6768.1|6767.9|6765.1|18
1615404870000|2021-03-10 19:34:30|6768.9|6766.1|6768.4|6765.6|6768.9|6766.1|6768.1|6765.3|8
1615404880000|2021-03-10 19:34:40|6768.6|6765.8|6768.9|6766.1|6768.9|6766.1|6767.4|6764.6|78
1615404890000|2021-03-10 19:34:50|6769.9|6767.1|6768.6|6765.8|6770.9|6768.1|6768.6|6765.8|98
1615404900000|2021-03-10 19:35:00|6768.9|6766.1|6770.9|6768.1|6770.9|6768.1|6768.1|6765.3|40
1615404910000|2021-03-10 19:35:10|6770.1|6767.3|6769.9|6767.1|6770.1|6767.3|6769.9|6767.1|2
1615404920000|2021-03-10 19:35:20|6770.2|6767.4|6771.7|6768.9|6771.7|6768.9|6769.9|6767.1|72
1615404930000|2021-03-10 19:35:30|6771.9|6769.1|6770.7|6767.9|6771.9|6769.1|6769.9|6767.1|12
1615404940000|2021-03-10 19:35:40|6770.4|6767.6|6771.1|6768.3|6771.9|6769.1|6770.1|6767.3|177
1615404950000|2021-03-10 19:35:50|6770.9|6768.1|6770.4|6767.6|6770.9|6768.1|6770.4|6767.6|2
1615404960000|2021-03-10 19:36:00|6770.2|6767.4|6771.7|6768.9|6771.9|6769.1|6770.2|6767.4|26
1615404970000|2021-03-10 19:36:10|6772.2|6769.4|6771.9|6769.1|6772.2|6769.4|6771.9|6769.1|26
1615404980000|2021-03-10 19:36:20|6772.2|6769.4|6771.9|6769.1|6772.2|6769.4|6771.4|6768.6|32
1615404990000|2021-03-10 19:36:30|6771.6|6768.8|6771.1|6768.3|6771.7|6768.9|6771.1|6768.3|1
1615405000000|2021-03-10 19:36:40|6770.9|6768.1|6771.4|6768.6|6771.7|6768.9|6770.9|6768.1|15
1615405010000|2021-03-10 19:36:50|6770.9|6768.1|6770.9|6768.1|6771.7|6768.9|6770.9|6768.1|2
1615405020000|2021-03-10 19:37:00|6771.2|6768.4|6771.7|6768.9|6771.7|6768.9|6771.2|6768.4|7
1615405030000|2021-03-10 19:37:10|6772.3|6769.5|6771.9|6769.1|6772.7|6769.9|6771.9|6769.1|30
1615405040000|2021-03-10 19:37:20|6772.7|6769.9|6774.2|6771.4|6774.2|6771.4|6772.7|6769.9|86
1615405050000|2021-03-10 19:37:30|6774.7|6771.9|6775.4|6772.6|6776.4|6773.6|6774.7|6771.9|13
1615405060000|2021-03-10 19:37:40|6775.7|6772.9|6776.2|6773.4|6776.2|6773.4|6775.7|6772.9|12
1615405070000|2021-03-10 19:37:50|6775.9|6773.1|6775.9|6773.1|6776.2|6773.4|6775.9|6773.1|2
1615405080000|2021-03-10 19:38:00|6774.9|6772.1|6774.2|6771.4|6774.9|6772.1|6773.9|6771.1|60
1615405090000|2021-03-10 19:38:10|6774.7|6771.9|6775.9|6773.1|6776.2|6773.4|6774.7|6771.9|14
1615405100000|2021-03-10 19:38:20|6776.2|6773.4|6776.6|6773.8|6776.6|6773.8|6776.1|6773.3|6
1615405110000|2021-03-10 19:38:30|6776.4|6773.6|6774.6|6771.8|6777.7|6774.9|6774.6|6771.8|46
1615405120000|2021-03-10 19:38:40|6774.2|6771.4|6774.2|6771.4|6774.2|6771.4|6774.2|6771.4|0
1615405130000|2021-03-10 19:38:50|6774.5|6771.7|6774.6|6771.8|6774.9|6772.1|6774.5|6771.7|13
1615405140000|2021-03-10 19:39:00|6774.4|6771.6|6776.7|6773.9|6776.7|6773.9|6774.4|6771.6|12
1615405150000|2021-03-10 19:39:10|6776.9|6774.1|6776.9|6774.1|6777.4|6774.6|6775.9|6773.1|10
1615405160000|2021-03-10 19:39:20|6776.4|6773.6|6776.4|6773.6|6776.7|6773.9|6775.9|6773.1|129
1615405170000|2021-03-10 19:39:30|6776.1|6773.3|6776.7|6773.9|6776.7|6773.9|6775.9|6773.1|9
1615405190000|2021-03-10 19:39:50|6777.7|6774.9|6777.4|6774.6|6777.9|6775.1|6777.4|6774.6|31
1615405200000|2021-03-10 19:40:00|6777.1|6774.3|6776.7|6773.9|6777.7|6774.9|6776.7|6773.9|147
1615405210000|2021-03-10 19:40:10|6776.1|6773.3|6776.7|6773.9|6776.7|6773.9|6775.4|6772.6|39
1615405220000|2021-03-10 19:40:20|6776.4|6773.6|6776.1|6773.3|6776.4|6773.6|6776.1|6773.3|11
1615405230000|2021-03-10 19:40:30|6775.9|6773.1|6775.9|6773.1|6775.9|6773.1|6775.9|6773.1|2
1615405240000|2021-03-10 19:40:40|6775.7|6772.9|6774.9|6772.1|6775.7|6772.9|6774.9|6772.1|19
1615405250000|2021-03-10 19:40:50|6774.7|6771.9|6773.4|6770.6|6774.9|6772.1|6773.1|6770.3|205
1615405260000|2021-03-10 19:41:00|6773.9|6771.1|6774.4|6771.6|6774.9|6772.1|6773.9|6771.1|9
1615405270000|2021-03-10 19:41:10|6774.1|6771.3|6773.1|6770.3|6774.4|6771.6|6773.1|6770.3|6
1615405280000|2021-03-10 19:41:20|6772.8|6770|6772.9|6770.1|6772.9|6770.1|6772.1|6769.3|1
1615405290000|2021-03-10 19:41:30|6772.6|6769.8|6772.6|6769.8|6772.9|6770.1|6772.6|6769.8|0
1615405300000|2021-03-10 19:41:40|6772.1|6769.3|6771.6|6768.8|6772.1|6769.3|6771.6|6768.8|4
1615405310000|2021-03-10 19:41:50|6771.9|6769.1|6769.9|6767.1|6771.9|6769.1|6769.6|6766.8|33
1615405320000|2021-03-10 19:42:00|6770.1|6767.3|6772.9|6770.1|6773.2|6770.4|6770.1|6767.3|20
1615405330000|2021-03-10 19:42:10|||||||||3
1615405340000|2021-03-10 19:42:20|||||||||1
1615405370000|2021-03-10 19:42:50|6772.6|6769.8|6772.1|6769.3|6772.9|6770.1|6772.1|6769.3|3
1615405380000|2021-03-10 19:43:00|6771.9|6769.1|6772.9|6770.1|6773.4|6770.6|6771.9|6769.1|11
1615405390000|2021-03-10 19:43:10|6773.2|6770.4|6772.9|6770.1|6773.2|6770.4|6772.6|6769.8|4
1615405400000|2021-03-10 19:43:20|||||||||3
1615405410000|2021-03-10 19:43:30|6772.6|6769.8|6772.6|6769.8|6772.9|6770.1|6772.1|6769.3|39
1615405420000|2021-03-10 19:43:40|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|0
1615405430000|2021-03-10 19:43:50|6770.6|6767.8|6770.2|6767.4|6770.9|6768.1|6769.9|6767.1|15
1615405440000|2021-03-10 19:44:00|6770.9|6768.1|6772.1|6769.3|6772.2|6769.4|6770.9|6768.1|5
1615405450000|2021-03-10 19:44:10|6772.4|6769.6|6772.9|6770.1|6772.9|6770.1|6772.1|6769.3|7
1615405460000|2021-03-10 19:44:20|6773.4|6770.6|6773.9|6771.1|6774.2|6771.4|6773.4|6770.6|1
1615405470000|2021-03-10 19:44:30|6773.6|6770.8|6773.6|6770.8|6773.9|6771.1|6773.1|6770.3|5
1615405480000|2021-03-10 19:44:40|6773.9|6771.1|6773.1|6770.3|6773.9|6771.1|6773.1|6770.3|0
1615405490000|2021-03-10 19:44:50|6772.9|6770.1|6772.6|6769.8|6772.9|6770.1|6772.6|6769.8|2
1615405500000|2021-03-10 19:45:00|||||||||19
1615405510000|2021-03-10 19:45:10|6772.3|6769.5|6771.9|6769.1|6772.3|6769.5|6771.9|6769.1|16
1615405520000|2021-03-10 19:45:20|6772.2|6769.4|6772.9|6770.1|6772.9|6770.1|6772.2|6769.4|3
1615405530000|2021-03-10 19:45:30|6772.6|6769.8|6774.2|6771.4|6774.2|6771.4|6772.6|6769.8|35
1615405540000|2021-03-10 19:45:40|6772.9|6770.1|6773.9|6771.1|6773.9|6771.1|6772.9|6770.1|2
1615405550000|2021-03-10 19:45:50|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|0
1615405560000|2021-03-10 19:46:00|6773.4|6770.6|6773.4|6770.6|6773.7|6770.9|6773.1|6770.3|7
1615405570000|2021-03-10 19:46:10|6773.7|6770.9|6772.9|6770.1|6773.7|6770.9|6772.9|6770.1|1
1615405580000|2021-03-10 19:46:20|6772.7|6769.9|6772.7|6769.9|6772.7|6769.9|6772.7|6769.9|11
1615405590000|2021-03-10 19:46:30|6772.4|6769.6|6771.9|6769.1|6772.4|6769.6|6771.9|6769.1|4
1615405600000|2021-03-10 19:46:40|6771.7|6768.9|6771.7|6768.9|6771.7|6768.9|6771.7|6768.9|0
1615405610000|2021-03-10 19:46:50|6771.9|6769.1|6772.2|6769.4|6772.2|6769.4|6771.9|6769.1|3
1615405620000|2021-03-10 19:47:00|6772.4|6769.6|6772.2|6769.4|6772.4|6769.6|6772.2|6769.4|10
1615405640000|2021-03-10 19:47:20|6772.7|6769.9|6772.2|6769.4|6772.7|6769.9|6772.2|6769.4|0
1615405650000|2021-03-10 19:47:30|6772.5|6769.7|6773.7|6770.9|6773.7|6770.9|6772.4|6769.6|1
1615405660000|2021-03-10 19:47:40|6773.2|6770.4|6773.2|6770.4|6773.2|6770.4|6772.9|6770.1|1
1615405670000|2021-03-10 19:47:50|6772.7|6769.9|6771.9|6769.1|6772.7|6769.9|6771.9|6769.1|11
1615405680000|2021-03-10 19:48:00|6772.2|6769.4|6771.9|6769.1|6772.2|6769.4|6771.9|6769.1|12
1615405690000|2021-03-10 19:48:10|6772.2|6769.4|6774.4|6771.6|6774.7|6771.9|6772.2|6769.4|10
1615405700000|2021-03-10 19:48:20|6774.7|6771.9|6774.7|6771.9|6774.7|6771.9|6774.7|6771.9|1
1615405710000|2021-03-10 19:48:30|6775.2|6772.4|6775.2|6772.4|6775.2|6772.4|6775.2|6772.4|0
1615405720000|2021-03-10 19:48:40|6774.9|6772.1|6774.9|6772.1|6775.7|6772.9|6774.9|6772.1|11
1615405730000|2021-03-10 19:48:50|6774.7|6771.9|6774.7|6771.9|6774.7|6771.9|6773.9|6771.1|12
1615405740000|2021-03-10 19:49:00|6775.2|6772.4|6778.1|6775.3|6778.1|6775.3|6775.2|6772.4|73
1615405750000|2021-03-10 19:49:10|6777.9|6775.1|6776.9|6774.1|6777.9|6775.1|6776.9|6774.1|13
1615405760000|2021-03-10 19:49:20|6777.2|6774.4|6776.2|6773.4|6777.2|6774.4|6775.9|6773.1|14
1615405780000|2021-03-10 19:49:40|6775.7|6772.9|6775.7|6772.9|6775.7|6772.9|6775.7|6772.9|0
1615405800000|2021-03-10 19:50:00|6775.9|6773.1|6774.9|6772.1|6776.2|6773.4|6774.9|6772.1|12
1615405810000|2021-03-10 19:50:10|6775.2|6772.4|6775.2|6772.4|6775.2|6772.4|6775.2|6772.4|13
1615405820000|2021-03-10 19:50:20|6774.9|6772.1|6774.9|6772.1|6774.9|6772.1|6774.9|6772.1|8
1615405830000|2021-03-10 19:50:30|6774.4|6771.6|6773.2|6770.4|6774.4|6771.6|6772.9|6770.1|9
1615405840000|2021-03-10 19:50:40|6772.9|6770.1|6772.9|6770.1|6773.2|6770.4|6772.9|6770.1|6
1615405850000|2021-03-10 19:50:50|6772.2|6769.4|6772.2|6769.4|6772.2|6769.4|6772.2|6769.4|0
1615405860000|2021-03-10 19:51:00|6772.5|6769.7|6772.9|6770.1|6772.9|6770.1|6772.5|6769.7|0
1615405870000|2021-03-10 19:51:10|6772.2|6769.4|6771.9|6769.1|6772.2|6769.4|6771.9|6769.1|0
1615405900000|2021-03-10 19:51:40|6772.2|6769.4|6774.4|6771.6|6774.7|6771.9|6772.2|6769.4|9
1615405910000|2021-03-10 19:51:50|6773.9|6771.1|6773.6|6770.8|6773.9|6771.1|6773.3|6770.5|17
1615405920000|2021-03-10 19:52:00|6773.9|6771.1|6774.2|6771.4|6774.2|6771.4|6773.6|6770.8|10
1615405930000|2021-03-10 19:52:10|6774.9|6772.1|6774.9|6772.1|6774.9|6772.1|6774.9|6772.1|0
1615405940000|2021-03-10 19:52:20|6774.7|6771.9|6773.9|6771.1|6774.7|6771.9|6773.9|6771.1|1
1615405950000|2021-03-10 19:52:30|6773.7|6770.9|6774.7|6771.9|6774.7|6771.9|6773.7|6770.9|24
1615405960000|2021-03-10 19:52:40|6774.9|6772.1|6774.9|6772.1|6774.9|6772.1|6774.9|6772.1|0
1615405970000|2021-03-10 19:52:50|6774.6|6771.8|6774.4|6771.6|6774.6|6771.8|6774.4|6771.6|0
1615405980000|2021-03-10 19:53:00|6774.7|6771.9|6775.7|6772.9|6775.7|6772.9|6774.7|6771.9|0
1615405990000|2021-03-10 19:53:10|6775.3|6772.5|6775.2|6772.4|6775.4|6772.6|6774.9|6772.1|8
1615406000000|2021-03-10 19:53:20|6775.7|6772.9|6775.9|6773.1|6776.2|6773.4|6775.7|6772.9|1
1615406010000|2021-03-10 19:53:30|6776.7|6773.9|6777.2|6774.4|6777.2|6774.4|6776.7|6773.9|0
1615406020000|2021-03-10 19:53:40|6776.9|6774.1|6776.9|6774.1|6776.9|6774.1|6776.9|6774.1|0
1615406030000|2021-03-10 19:53:50|6777.2|6774.4|6777.2|6774.4|6777.2|6774.4|6776.9|6774.1|1
1615406040000|2021-03-10 19:54:00|6776.9|6774.1|6777.2|6774.4|6777.7|6774.9|6776.9|6774.1|5
1615406050000|2021-03-10 19:54:10|6776.9|6774.1|6776.9|6774.1|6776.9|6774.1|6776.7|6773.9|1
1615406060000|2021-03-10 19:54:20|6776.7|6773.9|6777.7|6774.9|6777.7|6774.9|6776.7|6773.9|9
1615406070000|2021-03-10 19:54:30|6777.2|6774.4|6776.7|6773.9|6777.2|6774.4|6776.7|6773.9|20
1615406080000|2021-03-10 19:54:40|||||||||4
1615406090000|2021-03-10 19:54:50|6777|6774.2|6776.7|6773.9|6777.2|6774.4|6776.4|6773.6|16
1615406100000|2021-03-10 19:55:00|6776.9|6774.1|6776.3|6773.5|6776.9|6774.1|6776.3|6773.5|3
1615406110000|2021-03-10 19:55:10|6776.2|6773.4|6775.9|6773.1|6776.2|6773.4|6775.9|6773.1|0
1615406120000|2021-03-10 19:55:20|6776.2|6773.4|6776.2|6773.4|6776.2|6773.4|6776.2|6773.4|0
1615406130000|2021-03-10 19:55:30|6776.9|6774.1|6776.9|6774.1|6777.2|6774.4|6776.9|6774.1|8
1615406140000|2021-03-10 19:55:40|6776.6|6773.8|6776.9|6774.1|6776.9|6774.1|6776.6|6773.8|1
1615406150000|2021-03-10 19:55:50|6776.6|6773.8|6776.6|6773.8|6776.9|6774.1|6776.6|6773.8|2
1615406160000|2021-03-10 19:56:00|6776.9|6774.1|6776.9|6774.1|6776.9|6774.1|6776.9|6774.1|2
1615406170000|2021-03-10 19:56:10|6776.7|6773.9|6776.2|6773.4|6776.7|6773.9|6775.9|6773.1|3
1615406180000|2021-03-10 19:56:20|6776.7|6773.9|6775.9|6773.1|6776.7|6773.9|6775.9|6773.1|0
1615406190000|2021-03-10 19:56:30|6776.2|6773.4|6776.2|6773.4|6776.2|6773.4|6776.2|6773.4|0
1615406200000|2021-03-10 19:56:40|6775.9|6773.1|6776.7|6773.9|6776.7|6773.9|6775.9|6773.1|1
1615406220000|2021-03-10 19:57:00|6776.9|6774.1|6776.7|6773.9|6776.9|6774.1|6776.2|6773.4|2
1615406230000|2021-03-10 19:57:10|6776.9|6774.1|6776.7|6773.9|6776.9|6774.1|6775.9|6773.1|7
1615406240000|2021-03-10 19:57:20|6777|6774.2|6777.5|6774.7|6777.5|6774.7|6777|6774.2|26
1615406250000|2021-03-10 19:57:30|6777.7|6774.9|6776.2|6773.4|6777.7|6774.9|6775.9|6773.1|2
1615406260000|2021-03-10 19:57:40|6775.9|6773.1|6775.9|6773.1|6775.9|6773.1|6775.9|6773.1|0
1615406270000|2021-03-10 19:57:50|6775.6|6772.8|6774.4|6771.6|6775.9|6773.1|6774.4|6771.6|1
1615406280000|2021-03-10 19:58:00|6774.7|6771.9|6774.9|6772.1|6774.9|6772.1|6774.4|6771.6|9
1615406290000|2021-03-10 19:58:10|6775.5|6772.7|6775.2|6772.4|6775.7|6772.9|6775.2|6772.4|27
1615406310000|2021-03-10 19:58:30|6774.9|6772.1|6775.2|6772.4|6775.7|6772.9|6774.9|6772.1|2
1615406320000|2021-03-10 19:58:40|6774.9|6772.1|6774.7|6771.9|6774.9|6772.1|6774.7|6771.9|3
1615406340000|2021-03-10 19:59:00|||||||||3
1615406350000|2021-03-10 19:59:10|6774.4|6771.6|6774.2|6771.4|6774.7|6771.9|6774.2|6771.4|2
1615406370000|2021-03-10 19:59:30|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|3
1615406380000|2021-03-10 19:59:40|6773.7|6770.9|6772.6|6769.8|6774.2|6771.4|6772.6|6769.8|5
1615406390000|2021-03-10 19:59:50|6771.9|6769.1|6770.4|6767.6|6771.9|6769.1|6770.4|6767.6|1
1615406400000|2021-03-10 20:00:00|6770.2|6767.4|6774.2|6771.4|6774.2|6771.4|6770.2|6767.4|15
1615406410000|2021-03-10 20:00:10|6773.9|6771.1|6771.6|6768.8|6773.9|6771.1|6771.6|6768.8|3
1615406420000|2021-03-10 20:00:20|6771.9|6769.1|6771.9|6769.1|6771.9|6769.1|6770.9|6768.1|0
1615406430000|2021-03-10 20:00:30|6772.2|6769.4|6772.6|6769.8|6772.9|6770.1|6771.9|6769.1|0
1615406440000|2021-03-10 20:00:40|6772.9|6770.1|6772.6|6769.8|6772.9|6770.1|6772.6|6769.8|0
1615406450000|2021-03-10 20:00:50|6772.9|6770.1|6771.9|6769.1|6772.9|6770.1|6771.9|6769.1|2
1615406460000|2021-03-10 20:01:00|6772.2|6769.4|6771.9|6769.1|6772.2|6769.4|6771.9|6769.1|18
1615406470000|2021-03-10 20:01:10|6772.2|6769.4|6772.2|6769.4|6772.2|6769.4|6772.2|6769.4|1
1615406480000|2021-03-10 20:01:20|6771.9|6769.1|6770.7|6767.9|6771.9|6769.1|6770.7|6767.9|4
1615406490000|2021-03-10 20:01:30|6770.4|6767.6|6770.2|6767.4|6770.4|6767.6|6769.9|6767.1|5
1615406500000|2021-03-10 20:01:40|6769.9|6767.1|6769.9|6767.1|6769.9|6767.1|6769.9|6767.1|0
1615406510000|2021-03-10 20:01:50|6770.2|6767.4|6771.9|6769.1|6772.2|6769.4|6769.9|6767.1|36
1615406520000|2021-03-10 20:02:00|6772.2|6769.4|6772.2|6769.4|6772.2|6769.4|6771.9|6769.1|2
1615406530000|2021-03-10 20:02:10|6771.9|6769.1|6772.2|6769.4|6772.2|6769.4|6771.9|6769.1|2
1615406560000|2021-03-10 20:02:40|6772.9|6770.1|6772.9|6770.1|6772.9|6770.1|6772.9|6770.1|0
1615406580000|2021-03-10 20:03:00|6773.2|6770.4|6772.9|6770.1|6773.2|6770.4|6772.9|6770.1|1
1615406590000|2021-03-10 20:03:10|6773.7|6770.9|6774.7|6771.9|6774.7|6771.9|6773.7|6770.9|4
1615406600000|2021-03-10 20:03:20|6774.4|6771.6|6774.9|6772.1|6774.9|6772.1|6774.2|6771.4|3
1615406610000|2021-03-10 20:03:30|6775.2|6772.4|6775.2|6772.4|6775.2|6772.4|6775.2|6772.4|0
1615406630000|2021-03-10 20:03:50|6774.9|6772.1|6775.2|6772.4|6775.2|6772.4|6774.9|6772.1|0
1615406640000|2021-03-10 20:04:00|6775.6|6772.8|6775.7|6772.9|6775.9|6773.1|6775.6|6772.8|59
1615406650000|2021-03-10 20:04:10|||||||||76
1615406660000|2021-03-10 20:04:20|6775.9|6773.1|6776.2|6773.4|6776.2|6773.4|6775.9|6773.1|1
1615406670000|2021-03-10 20:04:30|6775.9|6773.1|6776.7|6773.9|6776.7|6773.9|6775.9|6773.1|34
1615406680000|2021-03-10 20:04:40|6775.9|6773.1|6776.2|6773.4|6776.2|6773.4|6775.9|6773.1|12
1615406690000|2021-03-10 20:04:50|6775.9|6773.1|6776.7|6773.9|6776.7|6773.9|6775.9|6773.1|5
1615406700000|2021-03-10 20:05:00|6776.9|6774.1|6777.7|6774.9|6777.7|6774.9|6775.9|6773.1|15
1615406710000|2021-03-10 20:05:10|6777.9|6775.1|6777.9|6775.1|6777.9|6775.1|6777.9|6775.1|0
1615406720000|2021-03-10 20:05:20|6777.7|6774.9|6776.9|6774.1|6777.7|6774.9|6776.7|6773.9|18
1615406730000|2021-03-10 20:05:30|6777.2|6774.4|6777.2|6774.4|6777.9|6775.1|6776.9|6774.1|15
1615406740000|2021-03-10 20:05:40|6776.9|6774.1|6776.2|6773.4|6776.9|6774.1|6776.2|6773.4|7
1615406750000|2021-03-10 20:05:50|6775.9|6773.1|6775.7|6772.9|6775.9|6773.1|6775.7|6772.9|5
1615406760000|2021-03-10 20:06:00|6775.9|6773.1|6776.7|6773.9|6776.7|6773.9|6775.9|6773.1|3
1615406770000|2021-03-10 20:06:10|6776.4|6773.6|6776.2|6773.4|6776.7|6773.9|6776.2|6773.4|0
1615406780000|2021-03-10 20:06:20|6776.4|6773.6|6776.7|6773.9|6776.7|6773.9|6776.4|6773.6|0
1615406800000|2021-03-10 20:06:40|6775.9|6773.1|6776.4|6773.6|6776.7|6773.9|6775.9|6773.1|2
1615406820000|2021-03-10 20:07:00|6776.2|6773.4|6776.2|6773.4|6776.2|6773.4|6775.7|6772.9|3
1615406830000|2021-03-10 20:07:10|6776.4|6773.6|6776.4|6773.6|6776.4|6773.6|6776.4|6773.6|0
1615406840000|2021-03-10 20:07:20|6776.2|6773.4|6776.2|6773.4|6776.2|6773.4|6776.2|6773.4|1
1615406850000|2021-03-10 20:07:30|6775.7|6772.9|6775.7|6772.9|6776.2|6773.4|6775.7|6772.9|35
1615406860000|2021-03-10 20:07:40|6776.2|6773.4|6775.7|6772.9|6776.7|6773.9|6775.7|6772.9|145
1615406870000|2021-03-10 20:07:50|6775.9|6773.1|6776.2|6773.4|6776.2|6773.4|6775.9|6773.1|6
1615406880000|2021-03-10 20:08:00|6776.4|6773.6|6777.4|6774.6|6777.4|6774.6|6776.4|6773.6|20
1615406890000|2021-03-10 20:08:10|6777.7|6774.9|6778.1|6775.3|6778.1|6775.3|6777.7|6774.9|22
1615406900000|2021-03-10 20:08:20|6777.9|6775.1|6777.9|6775.1|6777.9|6775.1|6777.9|6775.1|5
1615406920000|2021-03-10 20:08:40|6777.6|6774.8|6777.6|6774.8|6777.6|6774.8|6777.6|6774.8|2
1615406930000|2021-03-10 20:08:50|6776.9|6774.1|6776.9|6774.1|6776.9|6774.1|6776.9|6774.1|5
1615406940000|2021-03-10 20:09:00|6776.6|6773.8|6776.4|6773.6|6776.9|6774.1|6776.1|6773.3|11
1615406950000|2021-03-10 20:09:10|6776.6|6773.8|6776.1|6773.3|6776.6|6773.8|6775.6|6772.8|21
1615406960000|2021-03-10 20:09:20|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|0
1615406980000|2021-03-10 20:09:40|6775.6|6772.8|6775.9|6773.1|6775.9|6773.1|6775.6|6772.8|2
1615406990000|2021-03-10 20:09:50|6776.1|6773.3|6776.6|6773.8|6776.6|6773.8|6775.9|6773.1|3
1615407000000|2021-03-10 20:10:00|6776.4|6773.6|6776.1|6773.3|6776.4|6773.6|6776.1|6773.3|3
1615407010000|2021-03-10 20:10:10|6776.9|6774.1|6777.1|6774.3|6777.1|6774.3|6776.9|6774.1|5
1615407020000|2021-03-10 20:10:20|6777.6|6774.8|6778.6|6775.8|6778.6|6775.8|6776.9|6774.1|48
1615407030000|2021-03-10 20:10:30|||||||||37
1615407040000|2021-03-10 20:10:40|||||||||1
1615407050000|2021-03-10 20:10:50|6778.9|6776.1|6779.1|6776.3|6779.1|6776.3|6778.9|6776.1|5
1615407060000|2021-03-10 20:11:00|6778.9|6776.1|6778.1|6775.3|6778.9|6776.1|6777.9|6775.1|8
1615407070000|2021-03-10 20:11:10|6778.6|6775.8|6777.9|6775.1|6778.6|6775.8|6777.6|6774.8|5
1615407080000|2021-03-10 20:11:20|6777.6|6774.8|6777.6|6774.8|6777.9|6775.1|6777.6|6774.8|0
1615407090000|2021-03-10 20:11:30|||||||||19
1615407100000|2021-03-10 20:11:40|6777.9|6775.1|6777.9|6775.1|6778.1|6775.3|6777.6|6774.8|2
1615407110000|2021-03-10 20:11:50|6777.6|6774.8|6777.6|6774.8|6777.6|6774.8|6775.9|6773.1|16
1615407120000|2021-03-10 20:12:00|6777.9|6775.1|6777.9|6775.1|6778.1|6775.3|6777.9|6775.1|5
1615407130000|2021-03-10 20:12:10|6777.6|6774.8|6778.1|6775.3|6778.1|6775.3|6777.6|6774.8|2
1615407140000|2021-03-10 20:12:20|6778.6|6775.8|6778.1|6775.3|6778.6|6775.8|6777.9|6775.1|2
1615407150000|2021-03-10 20:12:30|6778.6|6775.8|6778.6|6775.8|6778.6|6775.8|6778.6|6775.8|0
1615407160000|2021-03-10 20:12:40|6778.4|6775.6|6778.4|6775.6|6778.4|6775.6|6778.4|6775.6|1
1615407170000|2021-03-10 20:12:50|6778.1|6775.3|6778.6|6775.8|6778.6|6775.8|6778.1|6775.3|7
1615407180000|2021-03-10 20:13:00|6778.1|6775.3|6778.9|6776.1|6778.9|6776.1|6778.1|6775.3|2
1615407190000|2021-03-10 20:13:10|6778.6|6775.8|6778.1|6775.3|6778.6|6775.8|6777.6|6774.8|17
1615407210000|2021-03-10 20:13:30|6779.4|6776.6|6779.1|6776.3|6779.6|6776.8|6779.1|6776.3|5
1615407220000|2021-03-10 20:13:40|6779.6|6776.8|6779.9|6777.1|6779.9|6777.1|6779.6|6776.8|1
1615407240000|2021-03-10 20:14:00|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|0
1615407250000|2021-03-10 20:14:10|6779.9|6777.1|6780.6|6777.8|6780.6|6777.8|6779.9|6777.1|15
1615407270000|2021-03-10 20:14:30|6780.4|6777.6|6779.6|6776.8|6780.4|6777.6|6779.6|6776.8|2
1615407280000|2021-03-10 20:14:40|6779.1|6776.3|6779.1|6776.3|6779.1|6776.3|6779.1|6776.3|3
1615407290000|2021-03-10 20:14:50|6779.4|6776.6|6779.6|6776.8|6779.6|6776.8|6779.4|6776.6|1
1615407300000|2021-03-10 20:15:00|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|0
1615407310000|2021-03-10 20:15:10|6779.9|6777.1|6779.6|6776.8|6779.9|6777.1|6779.6|6776.8|1
1615407320000|2021-03-10 20:15:20|6779.9|6777.1|6780.1|6777.3|6780.1|6777.3|6779.6|6776.8|0
1615407330000|2021-03-10 20:15:30|6779.9|6777.1|6779.6|6776.8|6780.1|6777.3|6779.6|6776.8|2
1615407340000|2021-03-10 20:15:40|6780.1|6777.3|6779.6|6776.8|6780.1|6777.3|6779.6|6776.8|0
1615407350000|2021-03-10 20:15:50|6779.9|6777.1|6779.9|6777.1|6779.9|6777.1|6779.9|6777.1|4
1615407360000|2021-03-10 20:16:00|6779.6|6776.8|6779.6|6776.8|6780.1|6777.3|6779.6|6776.8|7
1615407370000|2021-03-10 20:16:10|6779.9|6777.1|6779.6|6776.8|6780.1|6777.3|6779.6|6776.8|3
1615407380000|2021-03-10 20:16:20|6780.1|6777.3|6779.6|6776.8|6780.1|6777.3|6779.6|6776.8|1
1615407390000|2021-03-10 20:16:30|6778.9|6776.1|6778.9|6776.1|6778.9|6776.1|6778.1|6775.3|21
1615407400000|2021-03-10 20:16:40|6779.6|6776.8|6779.4|6776.6|6779.6|6776.8|6779.4|6776.6|3
1615407410000|2021-03-10 20:16:50|6779.1|6776.3|6779.1|6776.3|6779.1|6776.3|6779.1|6776.3|3
1615407420000|2021-03-10 20:17:00|6778.9|6776.1|6778.6|6775.8|6778.9|6776.1|6778.1|6775.3|42
1615407430000|2021-03-10 20:17:10|6778.1|6775.3|6778.1|6775.3|6778.1|6775.3|6778.1|6775.3|4
1615407440000|2021-03-10 20:17:20|6778.6|6775.8|6779.6|6776.8|6779.6|6776.8|6778.4|6775.6|11
1615407450000|2021-03-10 20:17:30|6779.9|6777.1|6779.6|6776.8|6779.9|6777.1|6779.6|6776.8|0
1615407460000|2021-03-10 20:17:40|6780.1|6777.3|6779.6|6776.8|6780.1|6777.3|6779.6|6776.8|1
1615407470000|2021-03-10 20:17:50|6780.1|6777.3|6779.8|6777|6780.1|6777.3|6779.8|6777|1
1615407480000|2021-03-10 20:18:00|6779.6|6776.8|6779.3|6776.5|6779.6|6776.8|6779.1|6776.3|0
1615407490000|2021-03-10 20:18:10|6779.6|6776.8|6780.1|6777.3|6780.4|6777.6|6779.6|6776.8|31
1615407500000|2021-03-10 20:18:20|6780.4|6777.6|6780.6|6777.8|6780.6|6777.8|6780.4|6777.6|0
1615407530000|2021-03-10 20:18:50|6780.3|6777.5|6780.6|6777.8|6780.6|6777.8|6779.6|6776.8|9
1615407550000|2021-03-10 20:19:10|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|1
1615407560000|2021-03-10 20:19:20|6780.6|6777.8|6780.1|6777.3|6780.6|6777.8|6779.6|6776.8|2
1615407570000|2021-03-10 20:19:30|6779.8|6777|6779.8|6777|6779.8|6777|6779.8|6777|4
1615407580000|2021-03-10 20:19:40|6780.1|6777.3|6780.1|6777.3|6780.6|6777.8|6780.1|6777.3|0
1615407590000|2021-03-10 20:19:50|6779.8|6777|6780.6|6777.8|6780.6|6777.8|6779.6|6776.8|3
1615407600000|2021-03-10 20:20:00|||||||||7
1615407610000|2021-03-10 20:20:10|||||||||3
1615407620000|2021-03-10 20:20:20|6779.8|6777|6779.6|6776.8|6779.8|6777|6779.6|6776.8|29
1615407630000|2021-03-10 20:20:30|6779.3|6776.5|6779.1|6776.3|6779.6|6776.8|6778.8|6776|4
1615407640000|2021-03-10 20:20:40|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|1
1615407650000|2021-03-10 20:20:50|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|6779.8|6777|16
1615407660000|2021-03-10 20:21:00|6779.8|6777|6779.8|6777|6779.8|6777|6779.8|6777|0
1615407670000|2021-03-10 20:21:10|6780.6|6777.8|6780.6|6777.8|6780.6|6777.8|6780.6|6777.8|7
1615407680000|2021-03-10 20:21:20|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|88
1615407690000|2021-03-10 20:21:30|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|51
1615407700000|2021-03-10 20:21:40|6782.1|6779.3|6781.6|6778.8|6782.1|6779.3|6781.6|6778.8|2
1615407720000|2021-03-10 20:22:00|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|4
1615407730000|2021-03-10 20:22:10|||||||||2
1615407740000|2021-03-10 20:22:20|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|3
1615407760000|2021-03-10 20:22:40|6781.9|6779.1|6781.6|6778.8|6781.9|6779.1|6781.6|6778.8|0
1615407780000|2021-03-10 20:23:00|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|2
1615407790000|2021-03-10 20:23:10|6782.4|6779.6|6782.6|6779.8|6782.6|6779.8|6782.4|6779.6|3
1615407810000|2021-03-10 20:23:30|6783.1|6780.3|6785.6|6782.8|6785.6|6782.8|6783.1|6780.3|10
1615407820000|2021-03-10 20:23:40|||||||||2
1615407830000|2021-03-10 20:23:50|6786.1|6783.3|6785.6|6782.8|6786.1|6783.3|6785.6|6782.8|0
1615407840000|2021-03-10 20:24:00|6786.3|6783.5|6789.3|6786.5|6789.8|6787|6786.3|6783.5|58
1615407850000|2021-03-10 20:24:10|6788.9|6786.1|6788.8|6786|6788.9|6786.1|6787.8|6785|12
1615407860000|2021-03-10 20:24:20|6788.6|6785.8|6787.8|6785|6788.6|6785.8|6787.8|6785|6
1615407870000|2021-03-10 20:24:30|6787.1|6784.3|6788.1|6785.3|6788.1|6785.3|6787.1|6784.3|6
1615407880000|2021-03-10 20:24:40|6788.6|6785.8|6788.1|6785.3|6788.8|6786|6788.1|6785.3|3
1615407890000|2021-03-10 20:24:50|6788.6|6785.8|6789.6|6786.8|6789.6|6786.8|6788.3|6785.5|4
1615407900000|2021-03-10 20:25:00|6789.3|6786.5|6789.1|6786.3|6789.3|6786.5|6788.3|6785.5|23
1615407910000|2021-03-10 20:25:10|6789.6|6786.8|6789.6|6786.8|6789.6|6786.8|6789.6|6786.8|1
1615407920000|2021-03-10 20:25:20|6789.4|6786.6|6788.6|6785.8|6789.4|6786.6|6788.3|6785.5|13
1615407930000|2021-03-10 20:25:30|6788.4|6785.6|6788.8|6786|6789.6|6786.8|6788.1|6785.3|15
1615407940000|2021-03-10 20:25:40|6789.1|6786.3|6789.1|6786.3|6789.1|6786.3|6788.8|6786|2
1615407950000|2021-03-10 20:25:50|6788.8|6786|6789.1|6786.3|6789.1|6786.3|6788.8|6786|2
1615407960000|2021-03-10 20:26:00|6788.8|6786|6789.8|6787|6789.8|6787|6788.6|6785.8|10
1615407970000|2021-03-10 20:26:10|6790.1|6787.3|6789.8|6787|6790.1|6787.3|6789.6|6786.8|26
1615407990000|2021-03-10 20:26:30|6789.6|6786.8|6789.8|6787|6789.8|6787|6789.6|6786.8|0
1615408000000|2021-03-10 20:26:40|6789.6|6786.8|6789.6|6786.8|6789.8|6787|6789.6|6786.8|0
1615408010000|2021-03-10 20:26:50|6789.8|6787|6789|6786.2|6789.8|6787|6789|6786.2|1
1615408020000|2021-03-10 20:27:00|6788.8|6786|6789.6|6786.8|6789.6|6786.8|6788.8|6786|3
1615408030000|2021-03-10 20:27:10|6790|6787.2|6791.6|6788.8|6791.6|6788.8|6790|6787.2|61
1615408040000|2021-03-10 20:27:20|6791|6788.2|6791.6|6788.8|6791.6|6788.8|6791|6788.2|2
1615408060000|2021-03-10 20:27:40|6792|6789.2|6791.8|6789|6792.8|6790|6791.8|6789|41
1615408070000|2021-03-10 20:27:50|6791.5|6788.7|6791|6788.2|6791.5|6788.7|6791|6788.2|2
1615408080000|2021-03-10 20:28:00|6790.6|6787.8|6790.1|6787.3|6790.6|6787.8|6790.1|6787.3|15
1615408090000|2021-03-10 20:28:10|6789.8|6787|6790.1|6787.3|6790.1|6787.3|6789.8|6787|2
1615408110000|2021-03-10 20:28:30|6790.3|6787.5|6789.8|6787|6790.3|6787.5|6789.8|6787|1
1615408130000|2021-03-10 20:28:50|6789.3|6786.5|6789.9|6787.1|6789.9|6787.1|6788.6|6785.8|8
1615408140000|2021-03-10 20:29:00|6790.1|6787.3|6789.8|6787|6790.1|6787.3|6789.8|6787|0
1615408150000|2021-03-10 20:29:10|6789.6|6786.8|6789.6|6786.8|6789.6|6786.8|6789.6|6786.8|1
1615408180000|2021-03-10 20:29:40|||||||||3
1615408190000|2021-03-10 20:29:50|6789.3|6786.5|6788.8|6786|6789.6|6786.8|6788.8|6786|1
1615408200000|2021-03-10 20:30:00|6788.6|6785.8|6788.9|6786.1|6788.9|6786.1|6788.6|6785.8|6
1615408210000|2021-03-10 20:30:10|6789.1|6786.3|6790.1|6787.3|6790.1|6787.3|6788.8|6786|2
1615408220000|2021-03-10 20:30:20|6790.3|6787.5|6790.6|6787.8|6790.6|6787.8|6789.8|6787|11
1615408230000|2021-03-10 20:30:30|6791|6788.2|6790.6|6787.8|6791.3|6788.5|6790.6|6787.8|5
1615408240000|2021-03-10 20:30:40|6791.3|6788.5|6791|6788.2|6791.3|6788.5|6791|6788.2|4
1615408250000|2021-03-10 20:30:50|||||||||1
1615408260000|2021-03-10 20:31:00|6792.3|6789.5|6793|6790.2|6793.8|6791|6792.3|6789.5|40
1615408270000|2021-03-10 20:31:10|6792.8|6790|6792.8|6790|6793|6790.2|6792.8|6790|6
1615408280000|2021-03-10 20:31:20|||||||||1
1615408290000|2021-03-10 20:31:30|6793|6790.2|6793.5|6790.7|6793.5|6790.7|6792.5|6789.7|13
1615408300000|2021-03-10 20:31:40|6793|6790.2|6792.8|6790|6793.5|6790.7|6792.8|6790|4
1615408310000|2021-03-10 20:31:50|6793|6790.2|6792.8|6790|6793.5|6790.7|6792.8|6790|16
1615408320000|2021-03-10 20:32:00|6793|6790.2|6792.8|6790|6793.1|6790.3|6792.8|6790|24
1615408330000|2021-03-10 20:32:10|6793|6790.2|6794.8|6792|6794.8|6792|6793|6790.2|16
1615408340000|2021-03-10 20:32:20|6794.1|6791.3|6794.1|6791.3|6794.1|6791.3|6794.1|6791.3|0
1615408350000|2021-03-10 20:32:30|6794.3|6791.5|6793|6790.2|6794.3|6791.5|6793|6790.2|16
1615408360000|2021-03-10 20:32:40|6792.8|6790|6792.8|6790|6793|6790.2|6792.8|6790|1
1615408370000|2021-03-10 20:32:50|||||||||1
1615408380000|2021-03-10 20:33:00|6793.1|6790.3|6794|6791.2|6794.3|6791.5|6793.1|6790.3|9
1615408390000|2021-03-10 20:33:10|6794.3|6791.5|6794.3|6791.5|6794.3|6791.5|6794.3|6791.5|1
1615408400000|2021-03-10 20:33:20|6795.6|6792.8|6795.8|6793|6795.8|6793|6795.5|6792.7|15
1615408410000|2021-03-10 20:33:30|6795.5|6792.7|6795.8|6793|6796.3|6793.5|6795.5|6792.7|2
1615408420000|2021-03-10 20:33:40|6795.5|6792.7|6795.5|6792.7|6795.5|6792.7|6795.5|6792.7|0
1615408430000|2021-03-10 20:33:50|6795.8|6793|6795.8|6793|6795.8|6793|6795.5|6792.7|0
1615408440000|2021-03-10 20:34:00|6795.5|6792.7|6795.8|6793|6795.8|6793|6795.5|6792.7|0
1615408450000|2021-03-10 20:34:10|6795.5|6792.7|6794.5|6791.7|6795.8|6793|6794.5|6791.7|32
1615408470000|2021-03-10 20:34:30|6794.8|6792|6794.8|6792|6794.8|6792|6794.5|6791.7|1
1615408480000|2021-03-10 20:34:40|6794.5|6791.7|6794.5|6791.7|6794.5|6791.7|6794.3|6791.5|3
1615408490000|2021-03-10 20:34:50|||||||||1
1615408500000|2021-03-10 20:35:00|6794.8|6792|6794.8|6792|6794.8|6792|6794.8|6792|0
1615408510000|2021-03-10 20:35:10|6793.3|6790.5|6793|6790.2|6793.5|6790.7|6793|6790.2|6
1615408520000|2021-03-10 20:35:20|6793.3|6790.5|6793|6790.2|6793.5|6790.7|6791.6|6788.8|182
1615408530000|2021-03-10 20:35:30|6793.3|6790.5|6793|6790.2|6793.3|6790.5|6793|6790.2|7
1615408540000|2021-03-10 20:35:40|6792.8|6790|6792.8|6790|6792.8|6790|6792.8|6790|0
1615408560000|2021-03-10 20:36:00|||||||||2
1615408570000|2021-03-10 20:36:10|6793|6790.2|6793.5|6790.7|6793.8|6791|6793|6790.2|1
1615408600000|2021-03-10 20:36:40|6793.8|6791|6793.8|6791|6794.3|6791.5|6793.5|6790.7|1
1615408610000|2021-03-10 20:36:50|6793.5|6790.7|6793.5|6790.7|6793.5|6790.7|6793.5|6790.7|1
1615408620000|2021-03-10 20:37:00|6793.3|6790.5|6793.5|6790.7|6793.8|6791|6793.3|6790.5|4
1615408640000|2021-03-10 20:37:20|6793.8|6791|6794|6791.2|6794.6|6791.8|6793.8|6791|2
1615408650000|2021-03-10 20:37:30|6793.8|6791|6793.8|6791|6793.8|6791|6793.5|6790.7|1
1615408660000|2021-03-10 20:37:40|6793.5|6790.7|6793.5|6790.7|6793.8|6791|6793.5|6790.7|4
1615408670000|2021-03-10 20:37:50|||||||||50
1615408680000|2021-03-10 20:38:00|6793.3|6790.5|6792.8|6790|6793.3|6790.5|6792.5|6789.7|13
1615408690000|2021-03-10 20:38:10|6792.5|6789.7|6791.3|6788.5|6792.5|6789.7|6791.3|6788.5|5
1615408700000|2021-03-10 20:38:20|6792|6789.2|6792.3|6789.5|6792.3|6789.5|6792|6789.2|1
1615408720000|2021-03-10 20:38:40|6792|6789.2|6792.3|6789.5|6792.3|6789.5|6792|6789.2|3
1615408730000|2021-03-10 20:38:50|6792|6789.2|6791.3|6788.5|6792|6789.2|6791.3|6788.5|26
1615408740000|2021-03-10 20:39:00|6791.5|6788.7|6791.3|6788.5|6791.5|6788.7|6791.3|6788.5|5
1615408750000|2021-03-10 20:39:10|6791|6788.2|6791|6788.2|6791|6788.2|6791|6788.2|2
1615408760000|2021-03-10 20:39:20|6791.3|6788.5|6791.5|6788.7|6791.5|6788.7|6791.3|6788.5|2
1615408770000|2021-03-10 20:39:30|6791|6788.2|6791.8|6789|6791.8|6789|6791|6788.2|0
1615408780000|2021-03-10 20:39:40|6792.3|6789.5|6792|6789.2|6792.3|6789.5|6792|6789.2|3
1615408790000|2021-03-10 20:39:50|6791.5|6788.7|6791.5|6788.7|6791.5|6788.7|6791.5|6788.7|3
1615408800000|2021-03-10 20:40:00|6791.3|6788.5|6791.8|6789|6791.8|6789|6791|6788.2|5
1615408810000|2021-03-10 20:40:10|6791.6|6788.8|6791.3|6788.5|6791.6|6788.8|6791.3|6788.5|1
1615408820000|2021-03-10 20:40:20|6791.6|6788.8|6791.8|6789|6791.8|6789|6791.3|6788.5|0
1615408830000|2021-03-10 20:40:30|6791.5|6788.7|6791.5|6788.7|6791.8|6789|6791.5|6788.7|0
1615408840000|2021-03-10 20:40:40|6791|6788.2|6791.3|6788.5|6791.3|6788.5|6791|6788.2|0
1615408850000|2021-03-10 20:40:50|6791|6788.2|6791|6788.2|6791|6788.2|6791|6788.2|0
1615408860000|2021-03-10 20:41:00|||||||||1
1615408880000|2021-03-10 20:41:20|6791.3|6788.5|6791.8|6789|6791.8|6789|6791.3|6788.5|2
1615408890000|2021-03-10 20:41:30|6792|6789.2|6791.8|6789|6792|6789.2|6791.8|6789|3
1615408900000|2021-03-10 20:41:40|6791.6|6788.8|6791|6788.2|6791.6|6788.8|6791|6788.2|2
1615408910000|2021-03-10 20:41:50|6791.5|6788.7|6791.5|6788.7|6791.8|6789|6791.5|6788.7|1
1615408920000|2021-03-10 20:42:00|6791.8|6789|6792.3|6789.5|6792.6|6789.8|6791.8|6789|7
1615408930000|2021-03-10 20:42:10|6792|6789.2|6791.8|6789|6792.3|6789.5|6791.8|6789|0
1615408940000|2021-03-10 20:42:20|6792|6789.2|6792.3|6789.5|6792.6|6789.8|6792|6789.2|2
1615408950000|2021-03-10 20:42:30|6792|6789.2|6793.8|6791|6793.8|6791|6792|6789.2|3
1615408960000|2021-03-10 20:42:40|6793.5|6790.7|6793.8|6791|6793.8|6791|6793.5|6790.7|0
1615408970000|2021-03-10 20:42:50|6794|6791.2|6793.8|6791|6794.5|6791.7|6793.5|6790.7|1
1615408980000|2021-03-10 20:43:00|6793.5|6790.7|6794.8|6792|6794.8|6792|6793.5|6790.7|18
1615408990000|2021-03-10 20:43:10|6794.5|6791.7|6794.5|6791.7|6794.5|6791.7|6794.5|6791.7|1
1615409000000|2021-03-10 20:43:20|6794.8|6792|6795|6792.2|6795|6792.2|6794.8|6792|0
1615409020000|2021-03-10 20:43:40|6794.5|6791.7|6794.5|6791.7|6794.5|6791.7|6794.5|6791.7|0
1615409030000|2021-03-10 20:43:50|6794.8|6792|6795|6792.2|6796|6793.2|6794.8|6792|10
1615409040000|2021-03-10 20:44:00|6795.3|6792.5|6795|6792.2|6795.3|6792.5|6795|6792.2|6
1615409050000|2021-03-10 20:44:10|6795.2|6792.4|6795|6792.2|6795.5|6792.7|6795|6792.2|3
1615409060000|2021-03-10 20:44:20|6795.5|6792.7|6794.5|6791.7|6795.5|6792.7|6794.5|6791.7|1
1615409070000|2021-03-10 20:44:30|6794.8|6792|6796|6793.2|6796|6793.2|6794.8|6792|11
1615409080000|2021-03-10 20:44:40|6795.8|6793|6796.3|6793.5|6796.6|6793.8|6795.8|6793|4
1615409090000|2021-03-10 20:44:50|6796.6|6793.8|6797.8|6795|6798|6795.2|6796.6|6793.8|17
1615409100000|2021-03-10 20:45:00|6797.5|6794.7|6796.3|6793.5|6797.8|6795|6796|6793.2|5
1615409110000|2021-03-10 20:45:10|6796|6793.2|6795.8|6793|6796.1|6793.3|6795.8|6793|0
1615409120000|2021-03-10 20:45:20|6796.1|6793.3|6794.8|6792|6796.1|6793.3|6794.8|6792|3
1615409130000|2021-03-10 20:45:30|6795.1|6792.3|6794.8|6792|6795.1|6792.3|6794.8|6792|0
1615409140000|2021-03-10 20:45:40|6794.5|6791.7|6794.8|6792|6794.8|6792|6794.5|6791.7|2
1615409150000|2021-03-10 20:45:50|6793.8|6791|6794.5|6791.7|6794.5|6791.7|6793.8|6791|17
1615409160000|2021-03-10 20:46:00|6794.8|6792|6795.8|6793|6795.8|6793|6794.8|6792|1
1615409180000|2021-03-10 20:46:20|6796.3|6793.5|6796.3|6793.5|6796.3|6793.5|6796.3|6793.5|1
1615409190000|2021-03-10 20:46:30|6796.6|6793.8|6796.6|6793.8|6796.6|6793.8|6796.6|6793.8|0
1615409200000|2021-03-10 20:46:40|6796.8|6794|6796.8|6794|6796.8|6794|6796.8|6794|0
1615409210000|2021-03-10 20:46:50|6796.5|6793.7|6796.3|6793.5|6796.5|6793.7|6795.8|6793|2
1615409220000|2021-03-10 20:47:00|6796.6|6793.8|6797.8|6795|6797.8|6795|6796.6|6793.8|0
1615409230000|2021-03-10 20:47:10|6797.5|6794.7|6797.8|6795|6798|6795.2|6797|6794.2|16
1615409240000|2021-03-10 20:47:20|6798|6795.2|6800|6797.2|6800|6797.2|6798|6795.2|19
1615409250000|2021-03-10 20:47:30|6799.4|6796.6|6798|6795.2|6799.4|6796.6|6798|6795.2|6
1615409270000|2021-03-10 20:47:50|6797.1|6794.3|6797.1|6794.3|6797.1|6794.3|6797.1|6794.3|2
1615409280000|2021-03-10 20:48:00|6797.3|6794.5|6797.8|6795|6798.5|6795.7|6797.3|6794.5|21
1615409290000|2021-03-10 20:48:10|6798|6795.2|6798|6795.2|6798|6795.2|6798|6795.2|0
1615409310000|2021-03-10 20:48:30|6798.3|6795.5|6798.3|6795.5|6798.3|6795.5|6798.3|6795.5|0
1615409320000|2021-03-10 20:48:40|6798.5|6795.7|6798.8|6796|6798.8|6796|6798.5|6795.7|1
1615409330000|2021-03-10 20:48:50|6798.5|6795.7|6798.5|6795.7|6798.5|6795.7|6798.5|6795.7|1
1615409340000|2021-03-10 20:49:00|6798.2|6795.4|6798.2|6795.4|6798.2|6795.4|6798.2|6795.4|0
1615409350000|2021-03-10 20:49:10|6798|6795.2|6798|6795.2|6798|6795.2|6798|6795.2|0
1615409360000|2021-03-10 20:49:20|6798.3|6795.5|6797.6|6794.8|6798.3|6795.5|6797.6|6794.8|3
1615409370000|2021-03-10 20:49:30|6798|6795.2|6798|6795.2|6798|6795.2|6798|6795.2|24
1615409380000|2021-03-10 20:49:40|6798.3|6795.5|6798.3|6795.5|6799.3|6796.5|6798.3|6795.5|10
1615409390000|2021-03-10 20:49:50|6798|6795.2|6799|6796.2|6799|6796.2|6797|6794.2|3
1615409400000|2021-03-10 20:50:00|6798.7|6795.9|6799|6796.2|6799|6796.2|6797.8|6795|16
1615409410000|2021-03-10 20:50:10|6798.7|6795.9|6799|6796.2|6799.3|6796.5|6798.5|6795.7|2
1615409420000|2021-03-10 20:50:20|6798.5|6795.7|6798.5|6795.7|6798.5|6795.7|6798.5|6795.7|0
1615409430000|2021-03-10 20:50:30|6798.8|6796|6800.5|6797.7|6801|6798.2|6798.8|6796|6
1615409450000|2021-03-10 20:50:50|6800.2|6797.4|6800|6797.2|6800.2|6797.4|6799|6796.2|3
1615409470000|2021-03-10 20:51:10|6799|6796.2|6798|6795.2|6799|6796.2|6798|6795.2|3
1615409480000|2021-03-10 20:51:20|6797.5|6794.7|6797.8|6795|6797.8|6795|6797.5|6794.7|0
1615409490000|2021-03-10 20:51:30|6798|6795.2|6798|6795.2|6798|6795.2|6798|6795.2|0
1615409500000|2021-03-10 20:51:40|||||||||1
1615409510000|2021-03-10 20:51:50|6799.5|6796.7|6799.8|6797|6800|6797.2|6799.5|6796.7|2
1615409520000|2021-03-10 20:52:00|6800|6797.2|6800|6797.2|6800.3|6797.5|6799.7|6796.9|5
1615409530000|2021-03-10 20:52:10|6800.6|6797.8|6801.8|6799|6802|6799.2|6800.6|6797.8|11
1615409540000|2021-03-10 20:52:20|6801.5|6798.7|6801|6798.2|6801.8|6799|6801|6798.2|4
1615409550000|2021-03-10 20:52:30|6802|6799.2|6801.5|6798.7|6802|6799.2|6801|6798.2|1
1615409560000|2021-03-10 20:52:40|6801|6798.2|6802|6799.2|6802|6799.2|6801|6798.2|0
1615409570000|2021-03-10 20:52:50|6801.8|6799|6802|6799.2|6802|6799.2|6801.5|6798.7|1
1615409580000|2021-03-10 20:53:00|6801.7|6798.9|6803|6800.2|6803|6800.2|6801.7|6798.9|15
1615409590000|2021-03-10 20:53:10|6802.7|6799.9|6804|6801.2|6804|6801.2|6802|6799.2|24
1615409600000|2021-03-10 20:53:20|6803|6800.2|6803.5|6800.7|6803.5|6800.7|6803|6800.2|4
1615409610000|2021-03-10 20:53:30|6803|6800.2|6802|6799.2|6803|6800.2|6802|6799.2|3
1615409620000|2021-03-10 20:53:40|6802.4|6799.6|6803.5|6800.7|6803.5|6800.7|6802.4|6799.6|5
1615409630000|2021-03-10 20:53:50|6803.2|6800.4|6803|6800.2|6803.2|6800.4|6803|6800.2|0
1615409640000|2021-03-10 20:54:00|6802.5|6799.7|6803|6800.2|6803|6800.2|6802.5|6799.7|0
1615409650000|2021-03-10 20:54:10|6802.7|6799.9|6802.5|6799.7|6803|6800.2|6802|6799.2|5
1615409660000|2021-03-10 20:54:20|6802.2|6799.4|6802|6799.2|6802.2|6799.4|6801.5|6798.7|1
1615409670000|2021-03-10 20:54:30|6801.7|6798.9|6801.5|6798.7|6802|6799.2|6801.5|6798.7|6
1615409680000|2021-03-10 20:54:40|6801|6798.2|6801.5|6798.7|6801.5|6798.7|6801|6798.2|2
1615409690000|2021-03-10 20:54:50|6801.2|6798.4|6800.5|6797.7|6801.3|6798.5|6800|6797.2|19
1615409700000|2021-03-10 20:55:00|6800.8|6798|6802|6799.2|6802|6799.2|6800.8|6798|9
1615409720000|2021-03-10 20:55:20|6801.8|6799|6800|6797.2|6801.8|6799|6800|6797.2|5
1615409730000|2021-03-10 20:55:30|6799.8|6797|6800.8|6798|6800.8|6798|6799.8|6797|3
1615409740000|2021-03-10 20:55:40|6800.5|6797.7|6800.5|6797.7|6800.5|6797.7|6800|6797.2|1
1615409750000|2021-03-10 20:55:50|6800|6797.2|6800.3|6797.5|6800.3|6797.5|6799.8|6797|0
1615409760000|2021-03-10 20:56:00|6800.6|6797.8|6800.8|6798|6801|6798.2|6800.3|6797.5|0
1615409770000|2021-03-10 20:56:10|6801|6798.2|6801|6798.2|6801|6798.2|6801|6798.2|2
1615409780000|2021-03-10 20:56:20|||||||||1
1615409790000|2021-03-10 20:56:30|6800.8|6798|6802|6799.2|6802.3|6799.5|6800.8|6798|5
1615409800000|2021-03-10 20:56:40|6801.7|6798.9|6801|6798.2|6801.7|6798.9|6801|6798.2|0
1615409810000|2021-03-10 20:56:50|||||||||19
1615409820000|2021-03-10 20:57:00|6800.8|6798|6802.5|6799.7|6802.5|6799.7|6800.8|6798|181
1615409830000|2021-03-10 20:57:10|6802.2|6799.4|6802.5|6799.7|6802.5|6799.7|6802|6799.2|23
1615409840000|2021-03-10 20:57:20|6801.8|6799|6801.5|6798.7|6802.3|6799.5|6801|6798.2|42
1615409850000|2021-03-10 20:57:30|6801.3|6798.5|6801.5|6798.7|6801.5|6798.7|6801|6798.2|30
1615409860000|2021-03-10 20:57:40|6801|6798.2|6801.5|6798.7|6801.5|6798.7|6800.5|6797.7|20
1615409870000|2021-03-10 20:57:50|6801.8|6799|6802.5|6799.7|6802.5|6799.7|6801.8|6799|0
1615409880000|2021-03-10 20:58:00|6802.8|6800|6802.8|6800|6803.5|6800.7|6802.5|6799.7|13
1615409890000|2021-03-10 20:58:10|6803|6800.2|6802.8|6800|6803|6800.2|6802.5|6799.7|32
1615409900000|2021-03-10 20:58:20|6803.2|6800.4|6803|6800.2|6803.6|6800.8|6802.5|6799.7|71
1615409910000|2021-03-10 20:58:30|||||||||3
1615409920000|2021-03-10 20:58:40|6803.5|6800.7|6803|6800.2|6803.5|6800.7|6803|6800.2|1
1615409940000|2021-03-10 20:59:00|6803.5|6800.7|6803.2|6800.4|6803.8|6801|6803.2|6800.4|6
1615409950000|2021-03-10 20:59:10|6803|6800.2|6803.5|6800.7|6803.5|6800.7|6803|6800.2|3
1615409960000|2021-03-10 20:59:20|6803.2|6800.4|6803|6800.2|6803.2|6800.4|6803|6800.2|4
1615409970000|2021-03-10 20:59:30|6803.3|6800.5|6805.6|6802.8|6805.6|6802.8|6803|6800.2|46
1615409980000|2021-03-10 20:59:40|6805|6802.2|6804.8|6802|6805.1|6802.3|6804.8|6802|6
1615409990000|2021-03-10 20:59:50|6805.1|6802.3|6805.8|6803|6805.8|6803|6804.8|6802|49
1615410000000|2021-03-10 21:00:00|6805.5|6802.7|6804.8|6802|6806.1|6803.3|6804.8|6802|51
1615410010000|2021-03-10 21:00:10|6805|6802.2|6805.8|6803|6805.8|6803|6805|6802.2|9
1615410020000|2021-03-10 21:00:20|6806.1|6803.3|6805.5|6802.7|6806.1|6803.3|6805.5|6802.7|33
1615410030000|2021-03-10 21:00:30|6804.8|6802|6805.8|6803|6805.8|6803|6804.8|6802|4
1615410040000|2021-03-10 21:00:40|6805.5|6802.7|6805.5|6802.7|6805.5|6802.7|6805.5|6802.7|2
1615410050000|2021-03-10 21:00:50|6805.8|6803|6805.1|6802.3|6805.8|6803|6804.8|6802|0
1615410060000|2021-03-10 21:01:00|6805.3|6802.5|6804.8|6802|6805.8|6803|6804.8|6802|0
1615410070000|2021-03-10 21:01:10|6804.5|6801.7|6804.8|6802|6804.8|6802|6804.5|6801.7|1
1615410080000|2021-03-10 21:01:20|6804.5|6801.7|6804.8|6802|6804.8|6802|6804.3|6801.5|9
1615410090000|2021-03-10 21:01:30|6805.4|6802.6|6804.8|6802|6805.8|6803|6804.8|6802|8
1615410100000|2021-03-10 21:01:40|6805.1|6802.3|6805.1|6802.3|6805.1|6802.3|6804.8|6802|9
1615410120000|2021-03-10 21:02:00|6805.4|6802.6|6805.8|6803|6805.8|6803|6805.4|6802.6|3
1615410140000|2021-03-10 21:02:20|6805.6|6802.8|6805.6|6802.8|6805.6|6802.8|6805.6|6802.8|3
1615410150000|2021-03-10 21:02:30|6805.8|6803|6805.8|6803|6806.3|6803.5|6805.8|6803|20
1615410160000|2021-03-10 21:02:40|6805.6|6802.8|6806.3|6803.5|6806.6|6803.8|6805.6|6802.8|14
1615410170000|2021-03-10 21:02:50|6806.6|6803.8|6806.5|6803.7|6806.8|6804|6806.5|6803.7|1
1615410180000|2021-03-10 21:03:00|6806.8|6804|6806.8|6804|6806.8|6804|6806.5|6803.7|16
1615410190000|2021-03-10 21:03:10|6806.6|6803.8|6806.5|6803.7|6806.8|6804|6806.3|6803.5|8
1615410200000|2021-03-10 21:03:20|6807.4|6804.6|6807.3|6804.5|6807.8|6805|6807.3|6804.5|48
1615410210000|2021-03-10 21:03:30|6807|6804.2|6806.8|6804|6807|6804.2|6806.3|6803.5|7
1615410220000|2021-03-10 21:03:40|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|3
1615410230000|2021-03-10 21:03:50|6806.8|6804|6807.5|6804.7|6807.5|6804.7|6806.8|6804|16
1615410240000|2021-03-10 21:04:00|6807.8|6805|6807.5|6804.7|6807.8|6805|6807.5|6804.7|2
1615410250000|2021-03-10 21:04:10|6807.8|6805|6807.5|6804.7|6807.8|6805|6807.5|6804.7|29
1615410260000|2021-03-10 21:04:20|6807.8|6805|6807.5|6804.7|6807.8|6805|6807.5|6804.7|0
1615410270000|2021-03-10 21:04:30|||||||||1
1615410290000|2021-03-10 21:04:50|6807.3|6804.5|6807.3|6804.5|6807.3|6804.5|6807.3|6804.5|7
1615410300000|2021-03-10 21:05:00|6807.5|6804.7|6806.6|6803.8|6807.5|6804.7|6806.3|6803.5|10
1615410310000|2021-03-10 21:05:10|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|62
1615410320000|2021-03-10 21:05:20|6806.8|6804|6806.3|6803.5|6806.8|6804|6805.8|6803|3
1615410330000|2021-03-10 21:05:30|6806.5|6803.7|6806.1|6803.3|6806.5|6803.7|6805.8|6803|0
1615410340000|2021-03-10 21:05:40|6806.5|6803.7|6807.1|6804.3|6807.1|6804.3|6806.5|6803.7|14
1615410360000|2021-03-10 21:06:00|6807.3|6804.5|6805.1|6802.3|6807.3|6804.5|6803.8|6801|61
1615410370000|2021-03-10 21:06:10|6804.9|6802.1|6804.8|6802|6805.3|6802.5|6804.5|6801.7|1
1615410380000|2021-03-10 21:06:20|6805|6802.2|6805.1|6802.3|6806|6803.2|6804.8|6802|3
1615410390000|2021-03-10 21:06:30|6804.8|6802|6804.8|6802|6804.8|6802|6804.8|6802|0
1615410400000|2021-03-10 21:06:40|6804.3|6801.5|6804.3|6801.5|6804.8|6802|6804.3|6801.5|0
1615410420000|2021-03-10 21:07:00|6804.9|6802.1|6805.3|6802.5|6805.3|6802.5|6804.9|6802.1|2
1615410430000|2021-03-10 21:07:10|6804.8|6802|6804.3|6801.5|6804.8|6802|6803.8|6801|0
1615410440000|2021-03-10 21:07:20|6804.8|6802|6804.3|6801.5|6804.8|6802|6804.3|6801.5|0
1615410460000|2021-03-10 21:07:40|6804.6|6801.8|6804.6|6801.8|6804.6|6801.8|6804.6|6801.8|0
1615410470000|2021-03-10 21:07:50|6804.3|6801.5|6804.3|6801.5|6804.3|6801.5|6804.3|6801.5|0
1615410500000|2021-03-10 21:08:20|6804.6|6801.8|6804.6|6801.8|6804.6|6801.8|6804.6|6801.8|0
1615410510000|2021-03-10 21:08:30|6804.8|6802|6804.8|6802|6804.8|6802|6804.8|6802|0
1615410530000|2021-03-10 21:08:50|6804.5|6801.7|6804.5|6801.7|6804.5|6801.7|6804.5|6801.7|0
1615410540000|2021-03-10 21:09:00|6804.8|6802|6805.1|6802.3|6805.1|6802.3|6804.8|6802|17
1615410560000|2021-03-10 21:09:20|6804.8|6802|6806.3|6803.5|6806.3|6803.5|6804.8|6802|6
1615410570000|2021-03-10 21:09:30|||||||||1
1615410580000|2021-03-10 21:09:40|6806|6803.2|6805.5|6802.7|6806|6803.2|6805.5|6802.7|0
1615410590000|2021-03-10 21:09:50|6805.3|6802.5|6805.3|6802.5|6805.3|6802.5|6805.3|6802.5|51
1615410610000|2021-03-10 21:10:10|6805.1|6802.3|6805.8|6803|6805.8|6803|6805.1|6802.3|2
1615410630000|2021-03-10 21:10:30|6805.6|6802.8|6805.6|6802.8|6805.6|6802.8|6805.6|6802.8|50
1615410640000|2021-03-10 21:10:40|6805.1|6802.3|6804.1|6801.3|6805.1|6802.3|6803.6|6800.8|16
1615410660000|2021-03-10 21:11:00|6804.6|6801.8|6805.1|6802.3|6805.1|6802.3|6804.6|6801.8|2
1615410680000|2021-03-10 21:11:20|6804|6801.2|6804|6801.2|6804|6801.2|6804|6801.2|11
1615410700000|2021-03-10 21:11:40|6803.8|6801|6802.8|6800|6803.8|6801|6802.8|6800|7
1615410720000|2021-03-10 21:12:00|6803.8|6801|6803.8|6801|6803.8|6801|6803.8|6801|2
1615410730000|2021-03-10 21:12:10|6802.8|6800|6802.8|6800|6802.8|6800|6802.5|6799.7|3
1615410740000|2021-03-10 21:12:20|6802.5|6799.7|6802.8|6800|6802.8|6800|6802.5|6799.7|0
1615410780000|2021-03-10 21:13:00|6801.8|6799|6801.8|6799|6801.8|6799|6801.8|6799|1
1615410800000|2021-03-10 21:13:20|6802.8|6800|6802.8|6800|6802.8|6800|6802.8|6800|4
1615410810000|2021-03-10 21:13:30|6803|6800.2|6803.6|6800.8|6803.6|6800.8|6803|6800.2|3
1615410820000|2021-03-10 21:13:40|6803.2|6800.4|6803.1|6800.3|6803.2|6800.4|6802|6799.2|8
1615410830000|2021-03-10 21:13:50|6802.5|6799.7|6802.3|6799.5|6802.5|6799.7|6802.3|6799.5|11
1615410840000|2021-03-10 21:14:00|6802.6|6799.8|6801.8|6799|6802.8|6800|6801.5|6798.7|20
1615410870000|2021-03-10 21:14:30|6801.5|6798.7|6801.8|6799|6801.8|6799|6801.5|6798.7|2
1615410880000|2021-03-10 21:14:40|||||||||1
1615410890000|2021-03-10 21:14:50|6802|6799.2|6802.8|6800|6802.8|6800|6802|6799.2|7
1615410900000|2021-03-10 21:15:00|6802.5|6799.7|6802.5|6799.7|6802.5|6799.7|6802.5|6799.7|2
1615410910000|2021-03-10 21:15:10|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|6802|6799.2|1
1615410920000|2021-03-10 21:15:20|6802|6799.2|6802|6799.2|6802.3|6799.5|6801.8|6799|1
1615410930000|2021-03-10 21:15:30|6802.3|6799.5|6802.3|6799.5|6802.5|6799.7|6801.8|6799|4
1615410940000|2021-03-10 21:15:40|6802|6799.2|6802|6799.2|6802|6799.2|6802|6799.2|0
1615410960000|2021-03-10 21:16:00|6801.8|6799|6799.8|6797|6801.8|6799|6799.8|6797|3
1615410970000|2021-03-10 21:16:10|6799.4|6796.6|6799.8|6797|6799.8|6797|6799.4|6796.6|5
1615410980000|2021-03-10 21:16:20|6800.3|6797.5|6799.6|6796.8|6800.6|6797.8|6799.4|6796.6|13
1615410990000|2021-03-10 21:16:30|6799.8|6797|6799.8|6797|6799.8|6797|6799.8|6797|0
1615411000000|2021-03-10 21:16:40|6799.6|6796.8|6799.6|6796.8|6800.1|6797.3|6799.6|6796.8|1
1615411010000|2021-03-10 21:16:50|6799.9|6797.1|6801.8|6799|6802.1|6799.3|6799.9|6797.1|10
1615411040000|2021-03-10 21:17:20|6801.3|6798.5|6800.1|6797.3|6801.3|6798.5|6799.8|6797|23
1615411050000|2021-03-10 21:17:30|6800.3|6797.5|6798.3|6795.5|6800.3|6797.5|6798.3|6795.5|7
1615411060000|2021-03-10 21:17:40|6797.8|6795|6798.1|6795.3|6798.3|6795.5|6797.8|6795|1
1615411070000|2021-03-10 21:17:50|6797.1|6794.3|6796.3|6793.5|6797.1|6794.3|6796.3|6793.5|0
1615411080000|2021-03-10 21:18:00|6795.8|6793|6795.8|6793|6796.1|6793.3|6795.8|6793|4
1615411090000|2021-03-10 21:18:10|6796.1|6793.3|6796.1|6793.3|6796.1|6793.3|6796.1|6793.3|0
1615411100000|2021-03-10 21:18:20|6795.8|6793|6796.1|6793.3|6796.1|6793.3|6795.8|6793|0
1615411120000|2021-03-10 21:18:40|6795.3|6792.5|6795.6|6792.8|6795.6|6792.8|6794.8|6792|0
1615411130000|2021-03-10 21:18:50|6795.8|6793|6797.1|6794.3|6797.1|6794.3|6795.8|6793|2
1615411150000|2021-03-10 21:19:10|6796.8|6794|6796.6|6793.8|6797.1|6794.3|6796.3|6793.5|8
1615411160000|2021-03-10 21:19:20|6796.5|6793.7|6796.3|6793.5|6796.5|6793.7|6796.3|6793.5|0
1615411170000|2021-03-10 21:19:30|6796.7|6793.9|6798.6|6795.8|6798.6|6795.8|6796.7|6793.9|20
1615411180000|2021-03-10 21:19:40|6798.8|6796|6798.8|6796|6798.8|6796|6798.8|6796|0
1615411190000|2021-03-10 21:19:50|6799.4|6796.6|6799.6|6796.8|6799.6|6796.8|6799.4|6796.6|11
1615411200000|2021-03-10 21:20:00|6799.9|6797.1|6800.1|6797.3|6800.1|6797.3|6799.8|6797|7
1615411210000|2021-03-10 21:20:10|||||||||1
1615411230000|2021-03-10 21:20:30|6799.8|6797|6799.6|6796.8|6799.8|6797|6799.6|6796.8|2
1615411250000|2021-03-10 21:20:50|||||||||1
1615411260000|2021-03-10 21:21:00|6799.8|6797|6799.8|6797|6799.8|6797|6799.8|6797|0
1615411270000|2021-03-10 21:21:10|6800|6797.2|6800.6|6797.8|6800.6|6797.8|6800|6797.2|6
1615411280000|2021-03-10 21:21:20|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|1
1615411310000|2021-03-10 21:21:50|6800.6|6797.8|6801.1|6798.3|6801.1|6798.3|6800.3|6797.5|9
1615411320000|2021-03-10 21:22:00|6801.8|6799|6801.6|6798.8|6802.1|6799.3|6801.3|6798.5|1
1615411330000|2021-03-10 21:22:10|6801.3|6798.5|6801.1|6798.3|6801.3|6798.5|6801.1|6798.3|5
1615411370000|2021-03-10 21:22:50|6800.8|6798|6800.8|6798|6800.8|6798|6800.8|6798|1
1615411400000|2021-03-10 21:23:20|6800.6|6797.8|6800.3|6797.5|6800.6|6797.8|6800.3|6797.5|1
1615411420000|2021-03-10 21:23:40|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|0
1615411430000|2021-03-10 21:23:50|6800.8|6798|6801.1|6798.3|6801.1|6798.3|6800.8|6798|1
1615411490000|2021-03-10 21:24:50|6802.1|6799.3|6802.1|6799.3|6802.1|6799.3|6801.8|6799|14
1615411500000|2021-03-10 21:25:00|6801.6|6798.8|6801.6|6798.8|6801.6|6798.8|6801.3|6798.5|2
1615411510000|2021-03-10 21:25:10|6801.8|6799|6801.8|6799|6801.8|6799|6801.8|6799|0
1615411520000|2021-03-10 21:25:20|6800.8|6798|6800.8|6798|6800.8|6798|6800.8|6798|2
1615411540000|2021-03-10 21:25:40|6800.3|6797.5|6801.1|6798.3|6801.1|6798.3|6800.3|6797.5|12
1615411550000|2021-03-10 21:25:50|6800.8|6798|6800.8|6798|6800.8|6798|6800.1|6797.3|1
1615411560000|2021-03-10 21:26:00|6800.1|6797.3|6799.8|6797|6800.1|6797.3|6799.8|6797|1
1615411570000|2021-03-10 21:26:10|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|6799.8|6797|0
1615411580000|2021-03-10 21:26:20|6800.4|6797.6|6800.3|6797.5|6801.1|6798.3|6800.1|6797.3|7
1615411630000|2021-03-10 21:27:10|6799.8|6797|6800.1|6797.3|6800.6|6797.8|6799.8|6797|3
1615411670000|2021-03-10 21:27:50|6799.8|6797|6800.1|6797.3|6800.1|6797.3|6799.8|6797|4
1615411680000|2021-03-10 21:28:00|||||||||5
1615411690000|2021-03-10 21:28:10|6799.8|6797|6800.1|6797.3|6800.1|6797.3|6799.8|6797|1
1615411700000|2021-03-10 21:28:20|6799.8|6797|6799.8|6797|6799.8|6797|6799.8|6797|0
1615411720000|2021-03-10 21:28:40|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|1
1615411730000|2021-03-10 21:28:50|6800.3|6797.5|6800.1|6797.3|6800.6|6797.8|6800.1|6797.3|0
1615411750000|2021-03-10 21:29:10|6799.8|6797|6799.8|6797|6799.8|6797|6799.8|6797|1
1615411770000|2021-03-10 21:29:30|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|0
1615411780000|2021-03-10 21:29:40|6799.8|6797|6799.8|6797|6799.8|6797|6799.8|6797|0
1615411790000|2021-03-10 21:29:50|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|0
1615411800000|2021-03-10 21:30:00|6799.8|6797|6799.8|6797|6799.8|6797|6799.8|6797|0
1615411810000|2021-03-10 21:30:10|||||||||1
1615411830000|2021-03-10 21:30:30|6799.6|6796.8|6801.1|6798.3|6801.6|6798.8|6799.6|6796.8|4
1615411840000|2021-03-10 21:30:40|6800.8|6798|6800.6|6797.8|6801.1|6798.3|6800.6|6797.8|0
1615411850000|2021-03-10 21:30:50|6800.8|6798|6801.1|6798.3|6801.1|6798.3|6800.8|6798|1
1615411860000|2021-03-10 21:31:00|6800.8|6798|6800.8|6798|6801.1|6798.3|6800.8|6798|0
1615411870000|2021-03-10 21:31:10|6800.6|6797.8|6800.6|6797.8|6800.6|6797.8|6800.6|6797.8|0
1615411900000|2021-03-10 21:31:40|6799.6|6796.8|6799.6|6796.8|6799.6|6796.8|6799.6|6796.8|2
1615411910000|2021-03-10 21:31:50|||||||||6
1615411920000|2021-03-10 21:32:00|||||||||2
1615411930000|2021-03-10 21:32:10|6799.8|6797|6799.8|6797|6799.8|6797|6799.8|6797|0
1615411950000|2021-03-10 21:32:30|6800.1|6797.3|6799.8|6797|6800.1|6797.3|6799.8|6797|0
1615411960000|2021-03-10 21:32:40|6800.1|6797.3|6799.6|6796.8|6800.1|6797.3|6799.6|6796.8|3
1615411970000|2021-03-10 21:32:50|||||||||7
1615411980000|2021-03-10 21:33:00|||||||||5
1615412000000|2021-03-10 21:33:20|||||||||15
1615412020000|2021-03-10 21:33:40|||||||||2
1615412030000|2021-03-10 21:33:50|6798.8|6796|6798.8|6796|6798.8|6796|6798.8|6796|9
1615412050000|2021-03-10 21:34:10|6798.3|6795.5|6798.1|6795.3|6798.3|6795.5|6798.1|6795.3|2
1615412090000|2021-03-10 21:34:50|||||||||2
1615412100000|2021-03-10 21:35:00|6797.8|6795|6798.1|6795.3|6798.1|6795.3|6797.6|6794.8|1
1615412120000|2021-03-10 21:35:20|6798.3|6795.5|6799.6|6796.8|6799.6|6796.8|6798.3|6795.5|0
1615412130000|2021-03-10 21:35:30|6799.1|6796.3|6799.1|6796.3|6799.1|6796.3|6799.1|6796.3|0
1615412140000|2021-03-10 21:35:40|6798.8|6796|6798.8|6796|6798.8|6796|6798.8|6796|0
1615412150000|2021-03-10 21:35:50|6799.1|6796.3|6798.8|6796|6799.1|6796.3|6798.8|6796|0
1615412160000|2021-03-10 21:36:00|||||||||1
1615412170000|2021-03-10 21:36:10|6798.1|6795.3|6797.6|6794.8|6798.1|6795.3|6797.6|6794.8|2
1615412180000|2021-03-10 21:36:20|6798.1|6795.3|6797.6|6794.8|6798.1|6795.3|6797.6|6794.8|0
1615412190000|2021-03-10 21:36:30|||||||||1
1615412200000|2021-03-10 21:36:40|6797.1|6794.3|6797.1|6794.3|6797.1|6794.3|6797.1|6794.3|0
1615412220000|2021-03-10 21:37:00|6797|6794.2|6797.3|6794.5|6797.3|6794.5|6797|6794.2|6
1615412230000|2021-03-10 21:37:10|6797.6|6794.8|6797.1|6794.3|6797.6|6794.8|6796.8|6794|3
1615412240000|2021-03-10 21:37:20|6797|6794.2|6797|6794.2|6797|6794.2|6797|6794.2|0
1615412250000|2021-03-10 21:37:30|||||||||3
1615412270000|2021-03-10 21:37:50|6796.7|6793.9|6796.5|6793.7|6796.7|6793.9|6796.5|6793.7|3
1615412280000|2021-03-10 21:38:00|6796.8|6794|6797.3|6794.5|6797.3|6794.5|6796.8|6794|4
1615412300000|2021-03-10 21:38:20|6797|6794.2|6798.8|6796|6798.8|6796|6797|6794.2|17
1615412310000|2021-03-10 21:38:30|6797.8|6795|6797.5|6794.7|6797.8|6795|6797.5|6794.7|0
1615412320000|2021-03-10 21:38:40|6797.3|6794.5|6798.3|6795.5|6798.3|6795.5|6797.3|6794.5|51
1615412340000|2021-03-10 21:39:00|6798|6795.2|6797.8|6795|6798|6795.2|6797.8|6795|0
1615412350000|2021-03-10 21:39:10|6798.3|6795.5|6799.3|6796.5|6799.3|6796.5|6798.3|6795.5|6
1615412360000|2021-03-10 21:39:20|6799|6796.2|6799|6796.2|6799|6796.2|6799|6796.2|2
1615412370000|2021-03-10 21:39:30|6799.3|6796.5|6799.3|6796.5|6799.3|6796.5|6799.3|6796.5|2
1615412390000|2021-03-10 21:39:50|6799.5|6796.7|6799.5|6796.7|6799.5|6796.7|6799.5|6796.7|0
1615412400000|2021-03-10 21:40:00|6800.5|6797.7|6799.8|6797|6800.5|6797.7|6799.8|6797|0
1615412420000|2021-03-10 21:40:20|6800.3|6797.5|6800.3|6797.5|6800.3|6797.5|6800.3|6797.5|0
1615412440000|2021-03-10 21:40:40|6800|6797.2|6799.5|6796.7|6800.3|6797.5|6799.5|6796.7|0
1615412460000|2021-03-10 21:41:00|6800|6797.2|6799.8|6797|6800.3|6797.5|6799.8|6797|0
1615412470000|2021-03-10 21:41:10|6799.5|6796.7|6799.3|6796.5|6799.5|6796.7|6799.3|6796.5|1
1615412490000|2021-03-10 21:41:30|6799|6796.2|6798.5|6795.7|6799|6796.2|6798.5|6795.7|1
1615412500000|2021-03-10 21:41:40|6798.8|6796|6799|6796.2|6799|6796.2|6798.8|6796|0
1615412510000|2021-03-10 21:41:50|6798.5|6795.7|6798|6795.2|6798.5|6795.7|6797.5|6794.7|1
1615412520000|2021-03-10 21:42:00|6798.3|6795.5|6798.3|6795.5|6798.3|6795.5|6798.3|6795.5|0
1615412530000|2021-03-10 21:42:10|6798.5|6795.7|6798.5|6795.7|6799.4|6795.7|6798.5|6795.4|0
1615412540000|2021-03-10 21:42:20|6799|6796.2|6799.3|6796.5|6799.6|6796.5|6798.7|6795.4|1
1615412550000|2021-03-10 21:42:30|6798.5|6795.7|6800|6797.2|6800.3|6797.5|6798.5|6795.7|0
1615412560000|2021-03-10 21:42:40|6800.3|6797.5|6800.3|6797.5|6800.3|6797.5|6799.8|6797|0
1615412570000|2021-03-10 21:42:50|6800|6797.2|6801.3|6798.5|6801.3|6798.5|6799.3|6796|0
1615412580000|2021-03-10 21:43:00|6800.5|6797.7|6800.3|6797.5|6801.3|6798.5|6799.8|6797|0
1615412590000|2021-03-10 21:43:10|6800.5|6797.7|6801.3|6798.5|6801.3|6798.5|6800.5|6797.7|0
1615412620000|2021-03-10 21:43:40|6799.9|6797.1|6800.5|6797.7|6801.4|6797.7|6799.6|6796.8|7
1615412630000|2021-03-10 21:43:50|6801.4|6797.4|6800.5|6797.7|6801.4|6798|6800.5|6797.4|0
1615412640000|2021-03-10 21:44:00|6800.8|6798|6800.8|6798|6800.8|6798|6800.8|6798|0
1615412660000|2021-03-10 21:44:20|6799.5|6796.7|6801.3|6798.5|6801.3|6798.5|6799.5|6796.7|1
1615412670000|2021-03-10 21:44:30|6800.7|6797.9|6800.3|6797.5|6801|6798.2|6800.3|6797.5|0
1615412680000|2021-03-10 21:44:40|6800.5|6797.7|6799.8|6797|6800.5|6797.7|6799.8|6797|15
1615412690000|2021-03-10 21:44:50|6800.3|6797.5|6799.8|6797|6800.3|6797.5|6799.8|6797|1
1615412700000|2021-03-10 21:45:00|6799.5|6796.7|6800.3|6797.5|6801.3|6798.5|6799.3|6796.5|7
1615412710000|2021-03-10 21:45:10|6799.7|6796.9|6800.3|6797.5|6800.3|6797.5|6799|6796.2|0
1615412720000|2021-03-10 21:45:20|6799.7|6796.9|6799.3|6796.5|6799.7|6796.9|6798.8|6796|1
1615412730000|2021-03-10 21:45:30|6798.8|6796|6798.5|6795.7|6798.8|6796|6798.5|6795.7|0
1615412760000|2021-03-10 21:46:00|6797.9|6795.1|6797.3|6794.5|6797.9|6795.1|6797.3|6794.5|0
1615412770000|2021-03-10 21:46:10|6797.5|6794.7|6797.5|6794.7|6797.5|6794.7|6797.5|6794.7|0
1615412780000|2021-03-10 21:46:20|6797.3|6794.5|6796.8|6794|6797.3|6794.5|6796.5|6793.7|8
1615412790000|2021-03-10 21:46:30|6796.5|6793.7|6796.5|6793.7|6796.5|6793.7|6796.5|6793.7|1
1615412820000|2021-03-10 21:47:00|6796.8|6794|6797.3|6794.5|6797.3|6794.5|6796.8|6793.1|0
1615412830000|2021-03-10 21:47:10|6797.6|6793.6|6795.8|6793|6797.6|6794.5|6795.8|6793|6
1615412840000|2021-03-10 21:47:20|6796|6793.2|6796.2|6793.4|6796.8|6794|6796|6793.2|0
1615412850000|2021-03-10 21:47:30|6795.8|6793|6796.3|6793.5|6796.3|6793.5|6795.8|6793|0
1615412870000|2021-03-10 21:47:50|6796.5|6793.7|6796.8|6794|6796.8|6794|6796.3|6793.5|0
1615412880000|2021-03-10 21:48:00|6797|6794.2|6796.5|6793.7|6797.4|6794.2|6796.5|6793.4|0
1615412910000|2021-03-10 21:48:30|6797.2|6794.4|6796.5|6793.7|6797.3|6794.4|6796.5|6793.3|0
1615412920000|2021-03-10 21:48:40|6797.3|6794.5|6796.5|6793.7|6797.7|6794.9|6795.7|6792.9|2
1615412930000|2021-03-10 21:48:50|6797.3|6793.3|6796.7|6793.9|6797.6|6794.2|6796.5|6793.3|1
1615412940000|2021-03-10 21:49:00|6796.2|6793.4|6798.2|6795.4|6798.2|6795.4|6796.2|6793.4|8
1615412950000|2021-03-10 21:49:10|6797.7|6794.9|6797|6794.2|6798.2|6795.4|6796.2|6793.3|26
1615412960000|2021-03-10 21:49:20|6796.5|6793.7|6796.2|6793.4|6798.5|6795.7|6796.2|6793.4|6
1615412970000|2021-03-10 21:49:30|6796.5|6793.7|6796.5|6793.7|6796.5|6793.7|6796.5|6793.7|1
1615412980000|2021-03-10 21:49:40|6795.7|6792.9|6796|6793.2|6797.1|6793.7|6795.2|6792.4|1
1615412990000|2021-03-10 21:49:50|6796.7|6793.9|6796|6793.2|6797.5|6794.7|6795.2|6792.4|37
1615413000000|2021-03-10 21:50:00|6795.7|6792.9|6794.7|6791.9|6795.7|6792.9|6794.7|6791.9|2
1615413020000|2021-03-10 21:50:20|6795|6792.2|6795.7|6792.9|6795.7|6792.9|6795|6792.2|3
1615413030000|2021-03-10 21:50:30|6794.2|6791.4|6795|6792.2|6795.5|6792.7|6794.2|6791.4|19
1615413050000|2021-03-10 21:50:50|6795.5|6792.7|6796|6793.2|6796.7|6793.9|6795.5|6792.7|11
1615413070000|2021-03-10 21:51:10|6796.2|6793.4|6799.5|6796.7|6799.5|6796.7|6796.2|6793.4|12
1615413080000|2021-03-10 21:51:20|6799.6|6795.6|6798.2|6795.4|6799.6|6795.6|6798.2|6795.4|2
1615413090000|2021-03-10 21:51:30|6798|6795.2|6798|6795.2|6798|6795.2|6798|6795.2|0
1615413100000|2021-03-10 21:51:40|6798.3|6795.5|6798.3|6795.5|6798.3|6795.5|6798.3|6795.5|2
1615413120000|2021-03-10 21:52:00|6798.7|6795.9|6798.7|6795.9|6798.7|6795.9|6798.2|6795.4|0
1615413130000|2021-03-10 21:52:10|6798.5|6795.7|6798.7|6795.9|6799|6796.2|6798|6795.2|30
1615413140000|2021-03-10 21:52:20|6798.5|6795.7|6799.1|6795.1|6799.3|6796.2|6798.2|6795.1|3
1615413150000|2021-03-10 21:52:30|6799|6796.2|6798.2|6795.4|6799.3|6796.2|6798.2|6795.3|0
1615413160000|2021-03-10 21:52:40|6798|6795.2|6797.5|6794.7|6798|6795.2|6797.5|6794.7|6
1615413170000|2021-03-10 21:52:50|6796.2|6793.4|6795.7|6792.9|6796.2|6793.4|6795.7|6792.9|3
1615413180000|2021-03-10 21:53:00|6796.7|6793.9|6796.7|6793.9|6796.7|6793.9|6796.7|6793.9|13
1615413190000|2021-03-10 21:53:10|6796.5|6793.7|6795.7|6792.9|6796.7|6793.9|6795.7|6792.9|9
1615413200000|2021-03-10 21:53:20|6795.2|6792.4|6795.7|6792.9|6795.7|6792.9|6795.2|6792.4|10
1615413210000|2021-03-10 21:53:30|6795.5|6792.7|6795.2|6792.4|6796.5|6793.7|6794.5|6791.3|27
1615413220000|2021-03-10 21:53:40|6794.7|6791.9|6794.7|6791.9|6796|6793.2|6793.7|6790.9|14
1615413230000|2021-03-10 21:53:50|||||||||6
1615413240000|2021-03-10 21:54:00|||||||||2
1615413250000|2021-03-10 21:54:10|6795.7|6792.9|6795|6792.2|6796|6793.2|6794.7|6791.9|14
1615413260000|2021-03-10 21:54:20|6794.5|6791.7|6795|6792.2|6795.7|6792.9|6794.5|6791.7|1
1615413270000|2021-03-10 21:54:30|6794.7|6791.9|6794.7|6791.9|6795|6792.2|6794.7|6791.9|1
1615413290000|2021-03-10 21:54:50|6794.2|6791.4|6795.5|6792.7|6795.5|6792.7|6794.2|6791.4|12
1615413300000|2021-03-10 21:55:00|6795.7|6792.9|6793.5|6790.7|6795.7|6792.9|6793.5|6790.7|26
1615413310000|2021-03-10 21:55:10|6793|6790.2|6792|6789.2|6793|6790.2|6792|6789.2|11
1615413330000|2021-03-10 21:55:30|6793|6790.2|6793.2|6790.4|6793.2|6790.4|6792.5|6789.7|9
1615413350000|2021-03-10 21:55:50|6793|6790.2|6793.1|6789.1|6796.4|6790.2|6792|6786.4|32
1615413360000|2021-03-10 21:56:00|6793.3|6789.3|6793.1|6789.1|6793.3|6790.2|6792.8|6789.1|2
1615413370000|2021-03-10 21:56:10|6794.7|6791.9|6794.3|6790.3|6795.1|6792.2|6794|6790.1|8
1615413380000|2021-03-10 21:56:20|6794|6791.2|6794|6791.2|6797.8|6791.4|6793.7|6787.6|3
1615413390000|2021-03-10 21:56:30|6793.7|6790.9|6794|6791.2|6794|6791.2|6793.7|6790.9|2
1615413400000|2021-03-10 21:56:40|6794.3|6791.5|6794|6791.2|6799.3|6793.7|6793.8|6789.3|24
1615413410000|2021-03-10 21:56:50|6794.2|6791.4|6795.2|6792.4|6797.6|6792.4|6793.7|6787.6|3
1615413420000|2021-03-10 21:57:00|6795|6792.2|6793.8|6791|6798.3|6792.7|6793.2|6787.3|32
1615413430000|2021-03-10 21:57:10|6794.2|6791.4|6794.6|6790.6|6794.8|6791.4|6794|6790.6|1
1615413440000|2021-03-10 21:57:20|6794.2|6791.4|6793.1|6789.1|6794.8|6791.4|6793.1|6789.1|4
1615413450000|2021-03-10 21:57:30|6792.2|6789.4|6793.9|6791.1|6793.9|6791.1|6792.2|6789.4|9
1615413460000|2021-03-10 21:57:40|6794.7|6791.9|6793.2|6790.4|6794.7|6791.9|6793.2|6790.3|2
1615413480000|2021-03-10 21:58:00|6793|6790.2|6793.2|6790.4|6794.3|6791.2|6793|6790.1|12
1615413490000|2021-03-10 21:58:10|6793.6|6790.8|6793.2|6790.4|6794.1|6791.2|6793|6789.8|3
1615413500000|2021-03-10 21:58:20|6793.4|6790.6|6794.1|6790.1|6794.1|6791.2|6793.2|6790.1|0
1615413510000|2021-03-10 21:58:30|6793.2|6790.4|6795.2|6792.4|6796.3|6792.9|6793.2|6790.1|76
1615413520000|2021-03-10 21:58:40|6795.5|6791.5|6795.3|6791.3|6795.8|6792.9|6794|6790.3|8
1615413530000|2021-03-10 21:58:50|6795.2|6792.4|6795|6792.2|6798.6|6793.2|6794.8|6788.6|3
1615413540000|2021-03-10 21:59:00|6795.2|6792.4|6796.2|6793.4|6796.3|6793.4|6795.2|6792.1|7
1615413550000|2021-03-10 21:59:10|6796.5|6792.5|6795.2|6792.4|6796.5|6792.6|6795.2|6792.3|19
1615413570000|2021-03-10 21:59:30|6795.7|6792.9|6796.9|6792.9|6799.8|6793.7|6795.7|6789.6|3
1615413580000|2021-03-10 21:59:40|6797.1|6793.1|6800.1|6796.1|6800.1|6796.4|6796.2|6792.3|47
1615413590000|2021-03-10 21:59:50|6799.2|6796.4|6801.1|6791.1|6802.3|6796.4|6799.2|6791.1|20
1615413600000|2021-03-10 22:00:00|6800.8|6790.8|6800.3|6790.3|6800.8|6790.8|6800.3|6790.3|0
1615413610000|2021-03-10 22:00:10|6800.1|6790.1|6799.8|6789.8|6800.1|6790.1|6799.8|6789.8|0
1615413630000|2021-03-10 22:00:30|6799.3|6789.3|6799.8|6789.8|6799.8|6789.8|6798.8|6788.8|0
1615413680000|2021-03-10 22:01:20|6797.2|6794.4|6797.2|6794.4|6797.2|6794.4|6797.2|6794.4|0
1615413700000|2021-03-10 22:01:40|6797.9|6795.1|6799|6796.2|6799|6796.2|6797.9|6795.1|1
1615413710000|2021-03-10 22:01:50|6799.2|6796.4|6801|6798.2|6801|6798.2|6799.2|6796.4|1
1615413720000|2021-03-10 22:02:00|6801.2|6798.4|6800.8|6790.8|6801.3|6798.4|6800.7|6790.8|0
1615413730000|2021-03-10 22:02:10|6800.5|6797.7|6802.6|6792.6|6802.6|6797.9|6800.5|6792.6|2
1615413740000|2021-03-10 22:02:20|6800.8|6790.8|6800.8|6790.8|6800.8|6790.8|6800.8|6790.8|2
1615413770000|2021-03-10 22:02:50|6799.3|6789.3|6799.3|6789.3|6799.3|6789.3|6799.3|6789.3|1
1615413780000|2021-03-10 22:03:00|6799|6789|6799.6|6789.6|6799.6|6789.6|6799|6789|0
1615413790000|2021-03-10 22:03:10|6798.6|6788.6|6799.6|6789.6|6799.6|6789.6|6798.6|6788.6|0
1615413800000|2021-03-10 22:03:20|6800.1|6790.1|6798.8|6788.8|6800.6|6790.6|6798.8|6788.8|1
1615413810000|2021-03-10 22:03:30|6798.6|6788.6|6798.1|6788.1|6798.6|6788.6|6798.1|6788.1|0
1615413950000|2021-03-10 22:05:50|6798.4|6788.4|6798.6|6788.6|6798.6|6788.6|6798.4|6788.4|0
1615414050000|2021-03-10 22:07:30|6798.1|6788.1|6798.6|6788.6|6798.6|6788.6|6798.1|6788.1|7
1615414060000|2021-03-10 22:07:40|6798.3|6788.3|6797.8|6787.8|6798.3|6788.3|6797.8|6787.8|0
1615414140000|2021-03-10 22:09:00|6798.1|6788.1|6798.3|6788.3|6798.3|6788.3|6798.1|6788.1|0
1615414150000|2021-03-10 22:09:10|6798.8|6788.8|6796.3|6792.3|6798.8|6792.3|6795.8|6788.8|3
1615414160000|2021-03-10 22:09:20|6799|6789|6799.1|6789.1|6799.1|6789.1|6798.8|6788.8|0
1615414170000|2021-03-10 22:09:30|6798.7|6788.7|6799.6|6789.6|6799.6|6789.6|6798.1|6788.1|0
1615414180000|2021-03-10 22:09:40|6800.1|6790.1|6800.1|6790.1|6800.6|6790.6|6799.6|6789.6|0
1615414190000|2021-03-10 22:09:50|6799.5|6789.5|6798.8|6788.8|6799.5|6789.5|6798.8|6788.8|1
1615414200000|2021-03-10 22:10:00|6798.6|6788.6|6798.6|6788.6|6798.6|6788.6|6798.1|6788.1|0
1615414310000|2021-03-10 22:11:50|6796.2|6793.4|6797.2|6794.4|6797.2|6794.4|6796.2|6793.4|0
1615414320000|2021-03-10 22:12:00|6797.4|6794.6|6801.6|6791.6|6801.6|6794.6|6797.4|6791.6|0
1615414340000|2021-03-10 22:12:20|6798.9|6794.9|6804.1|6794.1|6804.3|6795.3|6798.9|6792.3|0
1615414350000|2021-03-10 22:12:30|6803.8|6793.8|6803.8|6793.8|6803.8|6793.8|6803.6|6793.6|0
1615414360000|2021-03-10 22:12:40|6802.7|6792.7|6801.6|6791.6|6802.7|6792.7|6801.6|6791.6|0
1615414410000|2021-03-10 22:13:30|6801.3|6791.3|6801.3|6791.3|6801.3|6791.3|6801.3|6791.3|0
1615414420000|2021-03-10 22:13:40|6801.6|6791.6|6801.6|6791.6|6801.6|6791.6|6801.6|6791.6|0
1615414430000|2021-03-10 22:13:50|6801.3|6791.3|6801.3|6791.3|6801.3|6791.3|6801.3|6791.3|0
1615414450000|2021-03-10 22:14:10|6801.6|6791.6|6801.3|6791.3|6801.6|6791.6|6801.3|6791.3|0
1615414460000|2021-03-10 22:14:20|6801.6|6791.6|6801.6|6791.6|6801.6|6791.6|6801.6|6791.6|0
1615414560000|2021-03-10 22:16:00|6803|6800.2|6803|6800.2|6803|6800.2|6803|6800.2|4
1615414570000|2021-03-10 22:16:10|6803.3|6800.5|6801.6|6791.6|6806|6800.7|6801.6|6791.6|2
1615414590000|2021-03-10 22:16:30|6801.3|6791.3|6801.3|6791.3|6801.3|6791.3|6801.3|6791.3|0
1615414600000|2021-03-10 22:16:40|6801|6791|6798.6|6788.6|6801|6791|6798.3|6788.3|0
1615414610000|2021-03-10 22:16:50|6799.1|6789.1|6799.1|6789.1|6799.1|6789.1|6799.1|6789.1|0
1615414620000|2021-03-10 22:17:00|6798.8|6788.8|6798.3|6788.3|6798.8|6788.8|6798.3|6788.3|0
1615414630000|2021-03-10 22:17:10|6798.8|6788.8|6798.8|6788.8|6798.8|6788.8|6798.8|6788.8|1
1615414650000|2021-03-10 22:17:30|6799.1|6789.1|6799.1|6789.1|6799.1|6789.1|6799.1|6789.1|0
1615414690000|2021-03-10 22:18:10|6799.4|6789.4|6799.6|6789.6|6799.6|6789.6|6799.4|6789.4|0
1615414750000|2021-03-10 22:19:10|6799|6789|6799.3|6789.3|6799.3|6789.3|6798.6|6788.6|0
1615414770000|2021-03-10 22:19:30|6799.1|6789.1|6799.1|6789.1|6799.1|6789.1|6799.1|6789.1|0
1615415010000|2021-03-10 22:23:30|||||||||70
1615415070000|2021-03-10 22:24:30|||||||||1020
1615415140000|2021-03-10 22:25:40|||||||||2
1615415380000|2021-03-10 22:29:40|6798.9|6788.9|6799.1|6789.1|6799.1|6789.1|6798.9|6788.9|7
1615415390000|2021-03-10 22:29:50|6798.9|6788.9|6799.2|6789.2|6799.2|6789.2|6798.9|6788.9|0
1615415580000|2021-03-10 22:33:00|6798.9|6788.9|6798.9|6788.9|6798.9|6788.9|6798.9|6788.9|0
1615415590000|2021-03-10 22:33:10|6798.3|6788.3|6798.1|6788.1|6798.3|6788.3|6798.1|6788.1|0
1615415600000|2021-03-10 22:33:20|6798.2|6788.2|6798.2|6788.2|6798.2|6788.2|6798.2|6788.2|0
1615415640000|2021-03-10 22:34:00|6797.9|6787.9|6797.9|6787.9|6797.9|6787.9|6797.9|6787.9|2
1615415650000|2021-03-10 22:34:10|6797.4|6787.4|6797.9|6787.9|6797.9|6787.9|6797.4|6787.4|0
1615415660000|2021-03-10 22:34:20|6797.6|6787.6|6798.2|6788.2|6798.2|6788.2|6797.6|6787.6|0
1615415700000|2021-03-10 22:35:00|6797.9|6787.9|6797.9|6787.9|6797.9|6787.9|6797.4|6787.4|0
1615415720000|2021-03-10 22:35:20|6798.2|6788.2|6798.2|6788.2|6798.2|6788.2|6798.2|6788.2|0
1615415800000|2021-03-10 22:36:40|6798.4|6788.4|6798.4|6788.4|6798.4|6788.4|6798.4|6788.4|1
1615415820000|2021-03-10 22:37:00|6798.2|6788.2|6798.2|6788.2|6798.2|6788.2|6798.2|6788.2|0
1615415990000|2021-03-10 22:39:50|6797.9|6787.9|6797.6|6787.6|6797.9|6787.9|6797.1|6787.1|0
1615416000000|2021-03-10 22:40:00|6797.1|6787.1|6798.2|6788.2|6798.2|6788.2|6797.1|6787.1|0
1615416180000|2021-03-10 22:43:00|||||||||1
1615416200000|2021-03-10 22:43:20|||||||||1
1615416240000|2021-03-10 22:44:00|6798.1|6788.1|6798.1|6788.1|6798.1|6788.1|6798.1|6788.1|61
1615416250000|2021-03-10 22:44:10|6798.3|6788.3|6798.6|6788.6|6798.6|6788.6|6798.3|6788.3|0
1615416280000|2021-03-10 22:44:40|6798.3|6788.3|6798.3|6788.3|6798.3|6788.3|6797.8|6787.8|0
1615416290000|2021-03-10 22:44:50|6798.6|6788.6|6797.8|6787.8|6798.6|6788.6|6797.8|6787.8|0
1615416300000|2021-03-10 22:45:00|6798.6|6788.6|6798.6|6788.6|6798.6|6788.6|6798.6|6788.6|0
1615416320000|2021-03-10 22:45:20|6798.7|6788.7|6798.9|6788.9|6798.9|6788.9|6797.6|6787.6|0
1615416330000|2021-03-10 22:45:30|6798.6|6788.6|6798.1|6788.1|6798.6|6788.6|6797.6|6787.6|0
1615416340000|2021-03-10 22:45:40|6799.2|6789.2|6799.2|6789.2|6799.2|6789.2|6799.2|6789.2|0
1615416350000|2021-03-10 22:45:50|6798.9|6788.9|6797.6|6787.6|6798.9|6788.9|6797.6|6787.6|0
1615416360000|2021-03-10 22:46:00|6797.9|6787.9|6799.7|6789.7|6799.7|6789.7|6797.9|6787.9|1
1615416370000|2021-03-10 22:46:10|6800.2|6790.2|6800.7|6790.7|6800.7|6790.7|6800.2|6790.2|0
1615416380000|2021-03-10 22:46:20|6800.4|6790.4|6800.4|6790.4|6800.4|6790.4|6800.4|6790.4|0
1615416390000|2021-03-10 22:46:30|6799.4|6789.4|6799.4|6789.4|6799.4|6789.4|6799.4|6789.4|0
1615416400000|2021-03-10 22:46:40|6799.2|6789.2|6799.7|6789.7|6799.7|6789.7|6799.2|6789.2|0
1615416410000|2021-03-10 22:46:50|6800.2|6790.2|6800.2|6790.2|6800.2|6790.2|6800.2|6790.2|0
1615416430000|2021-03-10 22:47:10|6800.1|6790.1|6800.1|6790.1|6800.1|6790.1|6800.1|6790.1|0
1615416730000|2021-03-10 22:52:10|6799.9|6789.9|6799.9|6789.9|6799.9|6789.9|6799.9|6789.9|0
1615417050000|2021-03-10 22:57:30|6799.8|6789.8|6799.8|6789.8|6799.8|6789.8|6799.8|6789.8|0
1615417060000|2021-03-10 22:57:40|6799.6|6789.6|6799.6|6789.6|6799.6|6789.6|6799.3|6789.3|0
1615417100000|2021-03-10 22:58:20|6799.1|6789.1|6799.1|6789.1|6799.1|6789.1|6799.1|6789.1|0
1615417140000|2021-03-10 22:59:00|6798.8|6788.8|6798.8|6788.8|6798.8|6788.8|6798.8|6788.8|0
1615417170000|2021-03-10 22:59:30|6799.1|6789.1|6799.1|6789.1|6799.1|6789.1|6799.1|6789.1|0
1615424400000|2021-03-11 01:00:00|6821.3|6818.5|6815.4|6811.4|6824.9|6818.5|6814.8|6807.6|56
1615424410000|2021-03-11 01:00:10|6818.6|6808.6|6819|6816.2|6822.6|6818.5|6815|6808.6|62
1615424420000|2021-03-11 01:00:20|6819.9|6815.9|6819.8|6817|6821.9|6818.5|6819.5|6815.9|12
1615424430000|2021-03-11 01:00:30|6819.3|6816.5|6821|6818.2|6822.4|6819|6819|6816.2|24
1615424440000|2021-03-11 01:00:40|6820.5|6817.7|6819|6816.2|6821.6|6818.2|6819|6815.9|5
1615424450000|2021-03-11 01:00:50|6819.9|6815.9|6818.2|6815.4|6819.9|6816.2|6818.2|6815.3|10
1615424460000|2021-03-11 01:01:00|6818.5|6815.7|6813.5|6810.7|6819|6816.2|6813.5|6810.7|79
1615424470000|2021-03-11 01:01:10|6813.2|6810.4|6812|6809.2|6813.3|6810.4|6811|6808.1|37
1615424480000|2021-03-11 01:01:20|6812.9|6808.9|6812|6809.2|6813.9|6810.4|6812|6808.6|9
1615424490000|2021-03-11 01:01:30|6812.9|6808.9|6810|6807.2|6812.9|6809.2|6810|6807.2|29
1615424500000|2021-03-11 01:01:40|6810.2|6807.4|6812.1|6808.1|6812.1|6808.2|6810.2|6807.1|27
1615424510000|2021-03-11 01:01:50|6812|6809.2|6811.2|6808.4|6814.9|6809.4|6811|6804.6|17
1615424520000|2021-03-11 01:02:00|6811|6808.2|6812|6809.2|6816.1|6810.2|6811|6806.1|27
1615424530000|2021-03-11 01:02:10|6812.5|6809.7|6814.1|6810.1|6814.1|6810.7|6812.5|6809.7|4
1615424540000|2021-03-11 01:02:20|6813|6810.2|6813.1|6809.1|6813.1|6810.2|6812.2|6809.1|3
1615424550000|2021-03-11 01:02:30|6812.7|6808.7|6811.8|6809|6815.4|6809.7|6811.5|6805.4|8
1615424560000|2021-03-11 01:02:40|||||||||1
1615424570000|2021-03-11 01:02:50|6812.2|6809.4|6808.5|6805.7|6812.2|6809.4|6808.5|6805.7|15
1615424580000|2021-03-11 01:03:00|6808.8|6806|6805.8|6803|6809.8|6806.2|6804|6799.8|80
1615424590000|2021-03-11 01:03:10|6805.7|6802.9|6808|6805.2|6808.1|6805.2|6805.5|6802.3|14
1615424600000|2021-03-11 01:03:20|6808.5|6805.7|6811.5|6808.7|6812|6809.2|6808|6805.2|61
1615424610000|2021-03-11 01:03:30|6811.8|6809|6807.3|6803.3|6811.8|6809|6807|6803.3|34
1615424620000|2021-03-11 01:03:40|6805.5|6802.7|6805|6802.2|6805.5|6802.7|6805|6802.2|0
1615424630000|2021-03-11 01:03:50|6805.6|6802.8|6803.3|6799.3|6807.1|6803.7|6803|6795.6|20
1615424640000|2021-03-11 01:04:00|6805.8|6795.8|6803.1|6799.1|6805.8|6800.4|6802|6795.8|16
1615424650000|2021-03-11 01:04:10|6803.3|6799.3|6804.9|6800.9|6806.1|6802.2|6802.5|6796.1|7
1615424660000|2021-03-11 01:04:20|6804|6801.2|6804.8|6802|6804.8|6802|6804|6801.2|2
1615424680000|2021-03-11 01:04:40|6806|6803.2|6808.3|6805.5|6808.3|6805.5|6806|6803.2|14
1615424690000|2021-03-11 01:04:50|6808.6|6804.3|6810.1|6806.1|6810.9|6806.9|6808.4|6804.3|32
1615424700000|2021-03-11 01:05:00|6809|6806.2|6809.8|6807|6810.5|6807.7|6809|6806.2|15
1615424710000|2021-03-11 01:05:10|6811.5|6808.7|6813.3|6810.5|6815.1|6812.3|6811.5|6808.7|31
1615424720000|2021-03-11 01:05:20|6813.6|6810.8|6811.1|6808.3|6813.9|6810.8|6810.8|6808|20
1615424730000|2021-03-11 01:05:30|6810.8|6808|6810|6807.2|6811.3|6808.2|6809.8|6806.9|4
1615424740000|2021-03-11 01:05:40|6811.1|6807.1|6805|6802.2|6811.1|6807.2|6805|6802.2|7
1615424750000|2021-03-11 01:05:50|6805.1|6801.1|6804.5|6801.7|6805.1|6802.2|6804.5|6800.9|19
1615424760000|2021-03-11 01:06:00|6805|6802.2|6803|6800.2|6805.9|6802.2|6803|6800.2|16
1615424770000|2021-03-11 01:06:10|6803.3|6800.5|6802|6799.2|6803.5|6800.7|6800.8|6797.6|16
1615424780000|2021-03-11 01:06:20|6802.1|6798.1|6801|6798.2|6802.1|6798.4|6801|6797.3|8
1615424790000|2021-03-11 01:06:30|6801.3|6797.3|6801.8|6799|6801.9|6799|6801|6797.3|11
1615424810000|2021-03-11 01:06:50|6802.1|6798.1|6802.3|6799.5|6802.3|6799.5|6801.8|6798.1|0
1615424820000|2021-03-11 01:07:00|6802.6|6799.8|6805.4|6802.6|6805.5|6802.6|6802.6|6799.8|5
1615424830000|2021-03-11 01:07:10|6806.1|6802.1|6802.7|6798.7|6806.1|6802.1|6802.6|6798.7|8
1615424840000|2021-03-11 01:07:20|6802.9|6798.9|6802.9|6798.9|6802.9|6798.9|6802.9|6798.9|5
1615424850000|2021-03-11 01:07:30|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|0
1615424860000|2021-03-11 01:07:40|6802.9|6798.9|6802.6|6799.8|6802.9|6800|6802|6798.9|33
1615424870000|2021-03-11 01:07:50|6809.4|6799.4|6805|6802.2|6809.4|6802.2|6805|6799.4|13
1615424880000|2021-03-11 01:08:00|6804.6|6801.8|6802.8|6800|6804.6|6801.8|6802.8|6799.7|10
1615424890000|2021-03-11 01:08:10|6803.7|6799.7|6802.8|6800|6803.7|6800.6|6802.8|6799.7|0
1615424900000|2021-03-11 01:08:20|6803.3|6800.5|6802|6799.2|6803.3|6800.5|6802|6799.2|5
1615424910000|2021-03-11 01:08:30|6802.6|6799.8|6802.8|6800|6803.1|6800|6802.6|6799.1|0
1615424920000|2021-03-11 01:08:40|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|1
1615424940000|2021-03-11 01:09:00|6802.8|6800|6803.6|6800.8|6803.9|6800.8|6802.8|6799.9|2
1615424950000|2021-03-11 01:09:10|6805.6|6802.8|6806.4|6803.6|6806.4|6803.6|6805.6|6802.8|21
1615424960000|2021-03-11 01:09:20|6806.7|6802.7|6808.6|6805.8|6808.7|6805.8|6806.4|6802.7|1
1615424970000|2021-03-11 01:09:30|6810.5|6806.5|6811.1|6808.3|6811.3|6808.5|6810.5|6806.5|4
1615424980000|2021-03-11 01:09:40|6811|6808.2|6814.4|6811.6|6817|6811.6|6810.8|6807|55
1615424990000|2021-03-11 01:09:50|6814.1|6811.3|6812.6|6809.8|6814.4|6811.6|6812.4|6808.5|3
1615425000000|2021-03-11 01:10:00|6812.1|6809.3|6815.1|6812.3|6815.6|6812.8|6812.1|6809.3|7
1615425010000|2021-03-11 01:10:10|6814.8|6812|6814.6|6811.8|6815.1|6812.3|6814.1|6810.9|8
1615425020000|2021-03-11 01:10:20|6815.5|6811.5|6815.8|6813|6817.2|6813.8|6815.5|6811.5|0
1615425030000|2021-03-11 01:10:30|6815.9|6811.9|6814.6|6811.8|6815.9|6811.9|6814.6|6811.8|1
1615425040000|2021-03-11 01:10:40|6814.9|6810.9|6815.6|6812.8|6815.7|6812.8|6814.6|6810.9|0
1615425050000|2021-03-11 01:10:50|6815.4|6812.6|6815.6|6812.8|6815.6|6812.8|6815.1|6812.3|2
1615425060000|2021-03-11 01:11:00|6815.9|6813.1|6815.6|6812.8|6815.9|6813.1|6815.6|6812.8|3
1615425070000|2021-03-11 01:11:10|6815.9|6813.1|6817.6|6814.8|6819.1|6816.3|6815.9|6813.1|7
1615425080000|2021-03-11 01:11:20|6818.5|6814.5|6816.6|6813.8|6818.5|6815|6815.8|6812.7|23
1615425090000|2021-03-11 01:11:30|6816.9|6814.1|6814.9|6810.9|6817.4|6814.6|6814.6|6810.9|1
1615425100000|2021-03-11 01:11:40|6814|6811.2|6815.8|6813|6816.7|6813.6|6813.8|6810.7|51
1615425110000|2021-03-11 01:11:50|6816.6|6813.8|6815.6|6812.8|6816.6|6813.8|6815.6|6811.9|4
1615425120000|2021-03-11 01:12:00|||||||||2
1615425140000|2021-03-11 01:12:20|6815.9|6811.9|6815.6|6812.8|6815.9|6812.8|6814.6|6811.8|3
1615425150000|2021-03-11 01:12:30|6815.9|6813.1|6815.6|6812.8|6816.1|6813.3|6815.6|6812.8|0
1615425160000|2021-03-11 01:12:40|6815.3|6812.5|6816.6|6813.8|6816.9|6813.8|6815.1|6812.3|2
1615425170000|2021-03-11 01:12:50|6816.4|6813.6|6816.9|6812.9|6816.9|6813.6|6816.4|6812.9|2
1615425180000|2021-03-11 01:13:00|6816.7|6812.7|6813.9|6809.9|6816.7|6812.8|6813.9|6809.9|5
1615425190000|2021-03-11 01:13:10|6812.6|6809.8|6812.6|6809.8|6812.6|6809.8|6812.6|6809.8|11
1615425210000|2021-03-11 01:13:30|6812.1|6809.3|6812.1|6809.3|6812.1|6809.3|6812.1|6809.3|0
1615425220000|2021-03-11 01:13:40|6811.1|6808.3|6811.5|6807.5|6814.2|6808.3|6808.8|6804.2|12
1615425240000|2021-03-11 01:14:00|6811.7|6807.7|6811.7|6807.7|6811.7|6807.7|6811.7|6807.7|0
1615425250000|2021-03-11 01:14:10|6811.4|6808.6|6810.4|6807.6|6811.7|6808.6|6810.4|6806.9|1
1615425260000|2021-03-11 01:14:20|6809.6|6806.8|6809.6|6806.8|6809.6|6806.8|6809.6|6806.8|0
1615425270000|2021-03-11 01:14:30|6811.5|6807.5|6811.6|6808.8|6811.6|6808.8|6811.4|6807.5|11
1615425280000|2021-03-11 01:14:40|6812|6809.2|6813.9|6809.9|6814.3|6811.5|6812|6809.2|2
1615425290000|2021-03-11 01:14:50|6814.1|6810.1|6813.6|6810.8|6814.9|6811.8|6813.6|6809.9|13
1615425300000|2021-03-11 01:15:00|6813.9|6809.9|6815.6|6812.8|6816.1|6813.3|6813.3|6809.9|4
1615425310000|2021-03-11 01:15:10|6815.9|6811.9|6818.5|6814.5|6818.5|6814.8|6813.6|6809.9|68
1615425320000|2021-03-11 01:15:20|6817.6|6814.8|6818.5|6814.5|6818.5|6814.8|6817.6|6814.5|0
1615425330000|2021-03-11 01:15:30|6818.4|6815.6|6818.6|6815.8|6820.9|6817.8|6816.9|6814.1|14
1615425340000|2021-03-11 01:15:40|6819.5|6815.5|6820.8|6818|6820.9|6818.1|6819.5|6815.5|8
1615425350000|2021-03-11 01:15:50|6820.1|6817.3|6820|6817.2|6822.1|6819.3|6818.8|6816|52
1615425360000|2021-03-11 01:16:00|6819.6|6816.8|6819.8|6817|6821.1|6818.3|6819.6|6816.8|16
1615425370000|2021-03-11 01:16:10|6819.6|6816.8|6819.6|6816.8|6819.6|6816.8|6819.6|6816.8|0
1615425380000|2021-03-11 01:16:20|6819.4|6816.6|6817.1|6814.3|6819.4|6816.6|6817.1|6814.3|13
1615425390000|2021-03-11 01:16:30|6816.7|6813.9|6815.4|6812.6|6816.7|6813.9|6815.4|6812.6|2
1615425400000|2021-03-11 01:16:40|6815.9|6813.1|6817.6|6814.8|6817.9|6814.8|6815.9|6813.1|10
1615425410000|2021-03-11 01:16:50|6817.9|6813.9|6816.6|6813.8|6817.9|6813.9|6816.6|6813.8|0
1615425420000|2021-03-11 01:17:00|6817.5|6813.5|6814.6|6811.8|6817.5|6813.8|6814.6|6811.8|1
1615425430000|2021-03-11 01:17:10|6813.8|6809.8|6811.8|6809|6813.8|6809.8|6811.8|6809|16
1615425440000|2021-03-11 01:17:20|6811.6|6808.8|6811.6|6808.8|6811.6|6808.8|6811.6|6808.8|1
1615425450000|2021-03-11 01:17:30|6810.1|6807.3|6811.4|6808.6|6812.1|6809.3|6810.1|6807.3|12
1615425460000|2021-03-11 01:17:40|6811.9|6807.9|6811.7|6807.7|6812|6808.8|6811.4|6807.7|3
1615425470000|2021-03-11 01:17:50|6811.6|6808.8|6811.8|6809|6811.9|6809|6810.6|6807.7|5
1615425480000|2021-03-11 01:18:00|6811.6|6808.8|6816.6|6813.8|6816.6|6813.8|6811.6|6808.8|26
1615425490000|2021-03-11 01:18:10|6816.9|6814.1|6816.6|6813.8|6817.5|6814.1|6816.6|6813.5|6
1615425500000|2021-03-11 01:18:20|6815.8|6813|6814.6|6811.8|6815.9|6813|6814.6|6811.8|5
1615425510000|2021-03-11 01:18:30|6814.9|6810.9|6814.9|6810.9|6814.9|6810.9|6814.9|6810.9|0
1615425520000|2021-03-11 01:18:40|6813.6|6810.8|6814.6|6811.8|6814.7|6811.8|6812.6|6809.8|1
1615425530000|2021-03-11 01:18:50|6814.9|6812.1|6815.4|6812.6|6815.4|6812.6|6814.9|6812.1|1
1615425540000|2021-03-11 01:19:00|6815.1|6812.3|6814.6|6811.8|6815.1|6812.3|6814.6|6811.8|1
1615425550000|2021-03-11 01:19:10|6814.3|6811.5|6813.8|6811|6814.3|6811.5|6813.6|6810.8|0
1615425580000|2021-03-11 01:19:40|6815.1|6812.3|6816.9|6812.9|6816.9|6812.9|6815.1|6812.3|2
1615425590000|2021-03-11 01:19:50|6816.6|6813.8|6816.6|6813.8|6817.7|6814.6|6816.6|6813.7|6
1615425600000|2021-03-11 01:20:00|6815.7|6812.9|6816.7|6812.7|6816.7|6812.9|6815.7|6812.7|25
1615425610000|2021-03-11 01:20:10|6816.5|6812.5|6815.6|6812.8|6816.5|6812.8|6815.6|6812.5|0
1615425620000|2021-03-11 01:20:20|6814.6|6811.8|6815.1|6812.3|6815.7|6812.8|6814.6|6811.5|15
1615425630000|2021-03-11 01:20:30|6815.6|6812.8|6816.9|6812.9|6817.1|6814.3|6815.6|6812.8|6
1615425640000|2021-03-11 01:20:40|6816.4|6813.6|6815.4|6812.6|6818.9|6815.8|6815.4|6811.7|6
1615425650000|2021-03-11 01:20:50|6814.7|6811.9|6816.6|6813.8|6816.6|6813.8|6814.7|6811.9|3
1615425660000|2021-03-11 01:21:00|6817.7|6813.7|6816.9|6812.9|6817.7|6813.8|6816.6|6812.9|1
1615425670000|2021-03-11 01:21:10|6815.8|6813|6815.8|6813|6815.8|6813|6815.8|6813|0
1615425690000|2021-03-11 01:21:30|6815.6|6812.8|6816.4|6813.6|6816.4|6813.6|6815.6|6812.8|3
1615425700000|2021-03-11 01:21:40|6816.7|6812.7|6813.8|6811|6816.7|6812.8|6813.8|6811|4
1615425710000|2021-03-11 01:21:50|6813.9|6809.9|6813.9|6809.9|6813.9|6809.9|6813.9|6809.9|0
1615425720000|2021-03-11 01:22:00|6813.5|6809.5|6812.6|6809.8|6813.5|6809.8|6812.6|6809.5|0
1615425730000|2021-03-11 01:22:10|6812.9|6808.9|6812.9|6808.9|6812.9|6808.9|6812.9|6808.9|2
1615425740000|2021-03-11 01:22:20|6812.7|6808.7|6812.6|6809.8|6812.7|6809.8|6810.8|6806.9|59
1615425750000|2021-03-11 01:22:30|6812.9|6808.9|6810.9|6806.9|6812.9|6809.8|6810.6|6806.7|28
1615425760000|2021-03-11 01:22:40|6809.6|6806.8|6808.8|6806|6809.7|6806.8|6808.8|6805.7|12
1615425770000|2021-03-11 01:22:50|6809.1|6806.3|6808.6|6805.8|6809.1|6806.3|6808.6|6804.9|12
1615425790000|2021-03-11 01:23:10|6809.1|6806.3|6808.9|6804.9|6809.2|6806.3|6808.6|6804.9|5
1615425800000|2021-03-11 01:23:20|6808.6|6805.8|6808.6|6805.8|6808.6|6805.8|6808.6|6805.8|0
1615425810000|2021-03-11 01:23:30|6808.8|6806|6808.8|6806|6808.8|6806|6808.8|6806|0
1615425820000|2021-03-11 01:23:40|6809.8|6807|6809.5|6806.7|6810.1|6807.3|6809.1|6806.3|9
1615425830000|2021-03-11 01:23:50|6808.7|6805.9|6807.6|6804.8|6808.7|6805.9|6807.6|6804.8|4
1615425840000|2021-03-11 01:24:00|6807.4|6804.6|6807.4|6804.6|6807.4|6804.6|6807.4|6804.6|2
1615425850000|2021-03-11 01:24:10|6807.1|6804.3|6806.8|6804|6807.7|6804.6|6806.8|6803.7|0
1615425860000|2021-03-11 01:24:20|6807.1|6804.3|6806.8|6804|6807.3|6804.5|6806.8|6804|1
1615425870000|2021-03-11 01:24:30|6807.7|6803.7|6807.1|6804.3|6807.7|6804.6|6807.1|6803.7|2
1615425880000|2021-03-11 01:24:40|6807.4|6804.6|6809.6|6806.8|6809.6|6806.8|6807.4|6804.6|40
1615425890000|2021-03-11 01:24:50|6810.1|6807.3|6812.9|6808.9|6812.9|6809.8|6810.1|6807.3|8
1615425900000|2021-03-11 01:25:00|6812.6|6809.8|6811.8|6809|6812.6|6809.8|6811.8|6809|4
1615425910000|2021-03-11 01:25:10|6811.6|6808.8|6811|6808.2|6811.6|6808.8|6811|6808.2|1
1615425920000|2021-03-11 01:25:20|6810.6|6807.8|6813.6|6810.8|6813.7|6810.8|6810.6|6807.8|37
1615425940000|2021-03-11 01:25:40|6812.6|6809.8|6812.6|6809.8|6813.6|6810.8|6812.6|6809.8|6
1615425960000|2021-03-11 01:26:00|6813.2|6810.4|6812.6|6809.8|6813.7|6810.4|6812.6|6809.7|1
1615425970000|2021-03-11 01:26:10|6813.5|6809.5|6811.8|6809|6813.5|6809.8|6811.8|6809|4
1615425980000|2021-03-11 01:26:20|6812.9|6808.9|6812.9|6808.9|6812.9|6808.9|6812.9|6808.9|0
1615425990000|2021-03-11 01:26:30|6811.1|6808.3|6810.8|6808|6811.1|6808.3|6810.8|6808|3
1615426000000|2021-03-11 01:26:40|6811.7|6807.7|6810.8|6808|6811.7|6808|6810.8|6807.7|0
1615426010000|2021-03-11 01:26:50|6811.7|6807.7|6810.8|6808|6811.7|6808|6810.8|6807.7|0
1615426020000|2021-03-11 01:27:00|6811.7|6807.7|6811.4|6808.6|6811.7|6808.6|6811.4|6807.7|0
1615426040000|2021-03-11 01:27:20|6810.8|6808|6810.8|6808|6810.8|6808|6810.8|6808|1
1615426050000|2021-03-11 01:27:30|6810.4|6807.6|6811.4|6808.6|6811.4|6808.6|6809.5|6806.7|8
1615426070000|2021-03-11 01:27:50|6811.1|6808.3|6809.6|6806.8|6811.1|6808.3|6809.6|6806.8|8
1615426090000|2021-03-11 01:28:10|6810.9|6808.1|6810.4|6807.6|6811.1|6808.3|6810.4|6807.6|20
1615426110000|2021-03-11 01:28:30|||||||||1
1615426120000|2021-03-11 01:28:40|6809.8|6807|6807.6|6804.8|6809.8|6807|6807.6|6803.9|16
1615426130000|2021-03-11 01:28:50|6805.1|6802.3|6805.1|6802.3|6805.1|6802.3|6805.1|6802.3|48
1615426140000|2021-03-11 01:29:00|6804.8|6802|6805.1|6802.3|6805.1|6802.3|6804.8|6802|17
1615426150000|2021-03-11 01:29:10|6804.8|6802|6804.8|6802|6804.8|6802|6804.8|6802|1
1615426160000|2021-03-11 01:29:20|6804.1|6801.3|6803.6|6800.8|6804.1|6801.3|6803.6|6800.8|23
1615426170000|2021-03-11 01:29:30|6803.3|6800.5|6804.1|6801.3|6804.1|6801.3|6802.8|6800|13
1615426180000|2021-03-11 01:29:40|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|1
1615426190000|2021-03-11 01:29:50|6803.9|6799.9|6801.6|6798.8|6803.9|6800.2|6801.6|6797.9|19
1615426200000|2021-03-11 01:30:00|6801.8|6799|6803|6800.2|6803.6|6800.8|6801.5|6798.7|108
1615426210000|2021-03-11 01:30:10|6802.6|6799.8|6802.6|6799.8|6803.3|6800.5|6802.6|6799.8|12
1615426220000|2021-03-11 01:30:20|6803.2|6800.4|6805.1|6802.3|6805.1|6802.3|6803.2|6800.4|3
1615426230000|2021-03-11 01:30:30|6804.8|6802|6804.8|6802|6804.8|6802|6804.8|6802|0
1615426250000|2021-03-11 01:30:50|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|1
1615426260000|2021-03-11 01:31:00|6804.9|6800.9|6804.8|6802|6804.9|6802|6804.6|6800.9|6
1615426270000|2021-03-11 01:31:10|6804.6|6801.8|6804.6|6801.8|6804.6|6801.8|6804.6|6801.8|0
1615426290000|2021-03-11 01:31:30|6804.8|6802|6804.8|6802|6804.8|6802|6804.8|6802|35
1615426300000|2021-03-11 01:31:40|6803.8|6801|6804.8|6802|6804.8|6802|6803.8|6801|0
1615426320000|2021-03-11 01:32:00|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|6
1615426330000|2021-03-11 01:32:10|6806.3|6803.5|6809.5|6805.5|6809.5|6805.8|6806.3|6803.5|29
1615426340000|2021-03-11 01:32:20|6809.1|6806.3|6809.1|6806.3|6809.1|6806.3|6809.1|6806.3|0
1615426350000|2021-03-11 01:32:30|6809.6|6806.8|6808.6|6805.8|6810.9|6807|6808.6|6805.5|9
1615426360000|2021-03-11 01:32:40|6809.5|6805.5|6809.8|6807|6809.8|6807|6809.1|6805.5|0
1615426370000|2021-03-11 01:32:50|6809.3|6806.5|6807.6|6804.8|6809.3|6806.5|6807.6|6804.7|1
1615426380000|2021-03-11 01:33:00|6807|6804.2|6806.8|6804|6810.7|6807|6806.8|6803.7|64
1615426390000|2021-03-11 01:33:10|6807|6804.2|6807.8|6805|6808.1|6805|6807|6803.6|1
1615426410000|2021-03-11 01:33:30|6806.8|6804|6805.8|6803|6806.9|6804|6804.8|6802|1
1615426420000|2021-03-11 01:33:40|6806.7|6802.7|6804.8|6802|6807.9|6804.8|6804.8|6802|7
1615426430000|2021-03-11 01:33:50|6805|6802.2|6804.8|6802|6806.1|6803.3|6804.8|6801.9|8
1615426440000|2021-03-11 01:34:00|6804.3|6801.5|6801.8|6799|6804.3|6801.5|6801.8|6799|29
1615426450000|2021-03-11 01:34:10|6801.3|6798.5|6801.6|6798.8|6801.6|6798.8|6800.8|6798|33
1615426460000|2021-03-11 01:34:20|6801.1|6798.3|6802.6|6799.8|6802.9|6799.8|6801.1|6798.3|6
1615426470000|2021-03-11 01:34:30|6801.8|6799|6802.9|6798.9|6802.9|6799|6801.8|6798.7|0
1615426480000|2021-03-11 01:34:40|6802.3|6799.5|6802.6|6799.8|6802.6|6799.8|6801.6|6798.8|0
1615426490000|2021-03-11 01:34:50|6802.1|6799.3|6802.4|6799.6|6802.4|6799.6|6802.1|6799.3|0
1615426500000|2021-03-11 01:35:00|6803.6|6800.8|6803.6|6800.8|6804.1|6801.3|6803.6|6800.8|1
1615426520000|2021-03-11 01:35:20|6804.1|6801.3|6804.6|6801.8|6804.6|6801.8|6804.1|6801.3|0
1615426540000|2021-03-11 01:35:40|6805.7|6801.7|6805.7|6801.7|6805.7|6801.7|6805.7|6801.7|0
1615426550000|2021-03-11 01:35:50|6805.4|6802.6|6803.6|6800.8|6805.8|6803|6802.6|6799.7|27
1615426560000|2021-03-11 01:36:00|6804.1|6801.3|6805.1|6802.3|6805.1|6802.3|6804.1|6801.3|0
1615426570000|2021-03-11 01:36:10|6806.4|6803.6|6805.6|6802.8|6807.1|6804.3|6805.6|6802.8|10
1615426580000|2021-03-11 01:36:20|6806.5|6802.5|6806.1|6803.3|6806.5|6803.3|6805.9|6802.5|2
1615426590000|2021-03-11 01:36:30|6806.6|6803.8|6807.6|6804.8|6807.9|6804.8|6806.6|6803.5|0
1615426600000|2021-03-11 01:36:40|6808.5|6804.5|6808.4|6805.6|6808.5|6805.6|6808.4|6804.5|0
1615426610000|2021-03-11 01:36:50|6808.1|6805.3|6806.6|6803.8|6808.1|6805.3|6806.6|6803.8|2
1615426620000|2021-03-11 01:37:00|||||||||1
1615426630000|2021-03-11 01:37:10|6807.4|6804.6|6806.6|6803.8|6807.4|6804.6|6806.6|6803.8|1
1615426680000|2021-03-11 01:38:00|6807.1|6804.3|6806.6|6803.8|6807.1|6804.3|6806.6|6803.8|50
1615426700000|2021-03-11 01:38:20|||||||||1
1615426710000|2021-03-11 01:38:30|6806|6803.2|6805.4|6802.6|6806|6803.2|6804.8|6801.5|2
1615426720000|2021-03-11 01:38:40|6804.6|6801.8|6804.6|6801.8|6804.6|6801.8|6804.6|6801.8|0
1615426730000|2021-03-11 01:38:50|6804.9|6800.9|6800.6|6797.8|6804.9|6801.8|6800.6|6797.8|1
1615426740000|2021-03-11 01:39:00|6800.8|6798|6800.6|6797.8|6800.8|6798|6799.8|6797|1
1615426750000|2021-03-11 01:39:10|6800.8|6798|6799.6|6796.8|6800.8|6798|6799.3|6796.5|2
1615426760000|2021-03-11 01:39:20|6800.7|6796.7|6800.6|6797.8|6800.9|6797.8|6800.4|6796.7|0
1615426770000|2021-03-11 01:39:30|6800.9|6796.9|6800.6|6797.8|6802.7|6799.3|6799.8|6796.9|50
1615426780000|2021-03-11 01:39:40|6800.4|6797.6|6799.8|6797|6800.7|6797.6|6799.8|6796.7|2
1615426800000|2021-03-11 01:40:00|6800.6|6797.8|6801.6|6798.8|6802.6|6799.8|6800.6|6797.5|1
1615426810000|2021-03-11 01:40:10|6801.1|6798.3|6801.7|6797.7|6801.7|6798.6|6801.1|6797.7|6
1615426820000|2021-03-11 01:40:20|6800.6|6797.8|6800.6|6797.8|6800.6|6797.8|6800.6|6797.8|0
1615426830000|2021-03-11 01:40:30|6801.7|6797.7|6801.4|6798.6|6801.7|6798.6|6801.4|6797.7|0
1615426840000|2021-03-11 01:40:40|6801.6|6798.8|6803.6|6800.8|6804.7|6801.3|6801.6|6798.8|4
1615426850000|2021-03-11 01:40:50|6804.7|6800.7|6803.6|6800.8|6804.7|6801|6803.6|6800.7|0
1615426880000|2021-03-11 01:41:20|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|3
1615426890000|2021-03-11 01:41:30|6803.1|6800.3|6802.8|6800|6803.9|6800.8|6802.8|6799.9|0
1615426910000|2021-03-11 01:41:50|6802.6|6799.8|6802.4|6799.6|6802.6|6799.8|6801.6|6798.5|0
1615426920000|2021-03-11 01:42:00|6802.6|6799.8|6803.6|6800.8|6803.6|6800.8|6802.6|6799.8|1
1615426930000|2021-03-11 01:42:10|6803.1|6800.3|6802.6|6799.8|6803.1|6800.3|6802.6|6799.8|3
1615426960000|2021-03-11 01:42:40|6802|6799.2|6802.6|6799.8|6802.6|6799.8|6801.6|6798.8|0
1615426980000|2021-03-11 01:43:00|6803.3|6800.5|6803.3|6800.5|6803.3|6800.5|6803.3|6800.5|0
1615426990000|2021-03-11 01:43:10|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|0
1615427000000|2021-03-11 01:43:20|6803|6800.2|6801.6|6798.8|6803|6800.2|6801.6|6798.4|0
1615427010000|2021-03-11 01:43:30|6802.1|6799.3|6801.6|6798.8|6802.9|6799.8|6801.6|6798.8|3
1615427020000|2021-03-11 01:43:40|6802.4|6798.4|6801.6|6798.8|6802.4|6798.8|6801.6|6798.4|0
1615427030000|2021-03-11 01:43:50|6802.3|6799.5|6802.6|6799.8|6803.3|6800.5|6802.3|6799.5|0
1615427040000|2021-03-11 01:44:00|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|0
1615427050000|2021-03-11 01:44:10|6803.7|6799.7|6802.6|6799.8|6803.7|6800|6802.6|6799.7|0
1615427070000|2021-03-11 01:44:30|6803.3|6800.5|6804.4|6800.4|6804.4|6800.5|6803.3|6800.4|0
1615427080000|2021-03-11 01:44:40|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|0
1615427090000|2021-03-11 01:44:50|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|3
1615427110000|2021-03-11 01:45:10|6802.8|6800|6802.6|6799.8|6803.1|6800.3|6802.6|6799.8|0
1615427140000|2021-03-11 01:45:40|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|0
1615427150000|2021-03-11 01:45:50|6803.3|6800.5|6802.8|6800|6803.3|6800.5|6802.8|6800|0
1615427170000|2021-03-11 01:46:10|6803.1|6800.3|6804.6|6801.8|6804.6|6801.8|6803.1|6800.3|4
1615427180000|2021-03-11 01:46:20|6805.1|6802.3|6806.6|6803.8|6806.6|6803.8|6805.1|6802.3|17
1615427200000|2021-03-11 01:46:40|6806.3|6803.5|6807.8|6805|6807.8|6805|6806.3|6803.5|13
1615427210000|2021-03-11 01:46:50|6808.3|6805.5|6808.1|6805.3|6808.6|6805.8|6808.1|6805.3|1
1615427220000|2021-03-11 01:47:00|6808.3|6805.5|6806.6|6803.8|6808.3|6805.5|6805.8|6803|10
1615427230000|2021-03-11 01:47:10|6807.8|6805|6807.3|6804.5|6807.8|6805|6807.3|6804.5|0
1615427250000|2021-03-11 01:47:30|6806.6|6803.8|6807.3|6804.5|6807.8|6805|6806.6|6803.8|11
1615427260000|2021-03-11 01:47:40|6807.6|6804.8|6807.8|6805|6808.3|6805.5|6807.6|6804.8|6
1615427270000|2021-03-11 01:47:50|6808.3|6805.5|6806.6|6803.8|6808.3|6805.5|6806.6|6803.8|14
1615427280000|2021-03-11 01:48:00|6807.3|6804.5|6806.6|6803.8|6807.3|6804.5|6806.6|6803.8|2
1615427290000|2021-03-11 01:48:10|6806|6803.2|6805.6|6802.8|6806|6803.2|6805.6|6802.8|2
1615427320000|2021-03-11 01:48:40|6806.1|6803.3|6806.3|6803.5|6806.3|6803.5|6806.1|6803.3|2
1615427330000|2021-03-11 01:48:50|6806.4|6802.4|6803.3|6800.5|6806.4|6802.8|6803.3|6799.7|2
1615427340000|2021-03-11 01:49:00|6804.3|6801.5|6803.7|6799.7|6804.3|6801.5|6803.7|6799.7|3
1615427350000|2021-03-11 01:49:10|6803.6|6800.8|6803.6|6800.8|6803.9|6800.8|6803.6|6799.7|0
1615427360000|2021-03-11 01:49:20|6803.8|6801|6804.3|6801.5|6804.3|6801.5|6803.8|6801|2
1615427370000|2021-03-11 01:49:30|6804.7|6800.7|6803.6|6800.8|6804.7|6800.8|6803.6|6800.7|0
1615427380000|2021-03-11 01:49:40|6804.3|6801.5|6804.3|6801.5|6804.3|6801.5|6804.3|6801.5|0
1615427420000|2021-03-11 01:50:20|6804.1|6801.3|6803.8|6801|6804.7|6801.5|6803.6|6800.4|1
1615427430000|2021-03-11 01:50:30|6803.3|6800.5|6803.3|6800.5|6803.3|6800.5|6803.3|6800.5|0
1615427450000|2021-03-11 01:50:50|6803.9|6801.1|6804.3|6801.5|6804.3|6801.5|6803.9|6801.1|0
1615427470000|2021-03-11 01:51:10|6804.6|6801.8|6804.8|6802|6804.8|6802|6804.6|6801.8|3
1615427480000|2021-03-11 01:51:20|||||||||1
1615427490000|2021-03-11 01:51:30|6804.3|6801.5|6804.3|6801.5|6804.3|6801.5|6804.1|6801.3|2
1615427500000|2021-03-11 01:51:40|6804.4|6800.4|6804.8|6802|6804.8|6802|6804.3|6800.4|11
1615427510000|2021-03-11 01:51:50|6804.3|6801.5|6804.3|6801.5|6804.3|6801.5|6804.3|6801.5|8
1615427530000|2021-03-11 01:52:10|6804.6|6801.8|6804.8|6802|6804.8|6802|6804.6|6801.8|0
1615427550000|2021-03-11 01:52:30|||||||||20
1615427560000|2021-03-11 01:52:40|6805.5|6802.7|6809.4|6805.4|6809.4|6805.5|6805.5|6802.7|6
1615427570000|2021-03-11 01:52:50|6809.6|6806.8|6809.6|6806.8|6809.6|6806.8|6809.6|6806.8|1
1615427580000|2021-03-11 01:53:00|6810.4|6806.4|6812.3|6809.5|6812.3|6809.5|6810.1|6806.4|12
1615427590000|2021-03-11 01:53:10|6812.8|6810|6814.1|6811.3|6814.1|6811.3|6812.6|6809.4|12
1615427600000|2021-03-11 01:53:20|6814.6|6811.8|6812.6|6809.8|6814.8|6812|6812.6|6809.8|39
1615427610000|2021-03-11 01:53:30|6813.4|6809.4|6812.6|6809.8|6814.4|6810.8|6812.6|6808.9|5
1615427630000|2021-03-11 01:53:50|6811.8|6809|6811.6|6808.8|6811.8|6809|6811.6|6808.8|1
1615427640000|2021-03-11 01:54:00|6811.3|6808.5|6812.7|6809.9|6812.7|6809.9|6811.3|6808.5|12
1615427650000|2021-03-11 01:54:10|6813.6|6810.8|6810.3|6807.5|6813.6|6810.8|6810.3|6807.4|4
1615427660000|2021-03-11 01:54:20|6811.2|6807.2|6810.9|6808.1|6811.2|6808.1|6810.3|6807.2|0
1615427670000|2021-03-11 01:54:30|6811.6|6808.8|6811.6|6808.8|6811.7|6808.8|6811.3|6807.7|0
1615427680000|2021-03-11 01:54:40|6810.6|6807.8|6811.3|6808.5|6811.6|6808.5|6810.6|6807.6|3
1615427690000|2021-03-11 01:54:50|6812.4|6808.4|6812.5|6809.7|6812.5|6809.7|6812.4|6808.4|0
1615427700000|2021-03-11 01:55:00|6813.4|6809.4|6813.3|6810.5|6814.2|6810.5|6813.3|6809.4|1
1615427710000|2021-03-11 01:55:10|6813.5|6810.7|6813.5|6810.7|6813.5|6810.7|6813.5|6810.7|0
1615427720000|2021-03-11 01:55:20|6814.4|6810.4|6814.1|6811.3|6814.4|6811.5|6814.1|6810.4|0
1615427730000|2021-03-11 01:55:30|6814.3|6811.5|6813.5|6810.7|6814.4|6811.5|6813.5|6810.4|0
1615427740000|2021-03-11 01:55:40|6814|6811.2|6814.3|6811.5|6814.3|6811.5|6813.5|6810.7|1
1615427750000|2021-03-11 01:55:50|6814.4|6810.4|6814.6|6810.6|6814.6|6811.5|6813.5|6810.4|0
1615427760000|2021-03-11 01:56:00|6814.4|6810.4|6816.5|6813.7|6817.5|6814.7|6814.3|6810.4|32
1615427770000|2021-03-11 01:56:10|6817|6814.2|6815.3|6812.5|6819.9|6814.7|6815.1|6809.9|41
1615427780000|2021-03-11 01:56:20|6815.5|6812.7|6816.3|6813.5|6816.3|6813.5|6815.5|6812.7|6
1615427790000|2021-03-11 01:56:30|6816.5|6813.7|6816.5|6813.7|6816.5|6813.7|6816.5|6813.7|0
1615427800000|2021-03-11 01:56:40|6816|6813.2|6816.9|6812.9|6816.9|6813.5|6815.8|6812.9|2
1615427820000|2021-03-11 01:57:00|6815.8|6813|6815.5|6812.7|6816.3|6813.5|6815.5|6812.7|2
1615427830000|2021-03-11 01:57:10|6816|6813.2|6816.5|6813.7|6816.5|6813.7|6816|6813.2|5
1615427850000|2021-03-11 01:57:30|6815.4|6811.4|6814.5|6811.7|6815.4|6811.7|6814.5|6811.4|2
1615427860000|2021-03-11 01:57:40|6814|6811.2|6814|6811.2|6814|6811.2|6814|6811.2|1
1615427870000|2021-03-11 01:57:50|6813.5|6810.7|6813.5|6810.7|6813.5|6810.7|6813.5|6810.7|1
1615427880000|2021-03-11 01:58:00|6813.8|6811|6814.5|6811.7|6814.5|6811.7|6813.8|6811|1
1615427890000|2021-03-11 01:58:10|6813.5|6810.7|6813.5|6810.7|6813.5|6810.7|6813.5|6810.7|11
1615427920000|2021-03-11 01:58:40|6812.5|6809.7|6811.5|6808.7|6812.5|6809.7|6811.5|6808.7|1
1615427950000|2021-03-11 01:59:10|6811.3|6808.5|6810.5|6807.7|6811.3|6808.5|6809|6806.2|6
1615427960000|2021-03-11 01:59:20|6810.8|6808|6811.3|6808.5|6811.8|6809|6810.5|6807.7|7
1615427970000|2021-03-11 01:59:30|6811.4|6807.4|6811.1|6807.1|6811.4|6807.7|6810.5|6807.1|0
1615427980000|2021-03-11 01:59:40|6811.4|6808.3|6811.3|6808.5|6811.4|6808.5|6811.3|6807.4|0
1615428000000|2021-03-11 02:00:00|6811.8|6809|6814.9|6810.9|6815|6812.2|6811.8|6809|12
1615428010000|2021-03-11 02:00:10|6813.8|6811|6813|6810.2|6813.8|6811|6812.5|6809.7|0
1615428020000|2021-03-11 02:00:20|6812.8|6810|6812.5|6809.7|6812.8|6810|6812.5|6809.7|0
1615428040000|2021-03-11 02:00:40|6812.8|6810|6812.8|6810|6813.3|6810.5|6812.8|6810|3
1615428060000|2021-03-11 02:01:00|6812.5|6809.7|6813.5|6810.7|6813.5|6810.7|6812.5|6809.4|0
1615428070000|2021-03-11 02:01:10|6814|6811.2|6811.3|6808.5|6814|6811.2|6811.3|6808.5|9
1615428100000|2021-03-11 02:01:40|6811.8|6809|6811.3|6808.5|6811.8|6809|6811.3|6808.5|3
1615428110000|2021-03-11 02:01:50|6811.6|6808.8|6811.3|6808.5|6811.8|6809|6811.3|6808.5|3
1615428120000|2021-03-11 02:02:00|6811.8|6809|6811.8|6809|6811.8|6809|6811.8|6809|6
1615428130000|2021-03-11 02:02:10|6811.3|6808.5|6811.3|6808.5|6811.8|6809|6811.3|6808.5|7
1615428150000|2021-03-11 02:02:30|6810.8|6808|6811.3|6808.5|6811.3|6808.5|6810.3|6807.5|5
1615428190000|2021-03-11 02:03:10|6811.6|6808.8|6811.3|6808.5|6811.8|6809|6810.3|6807.5|3
1615428220000|2021-03-11 02:03:40|6811.6|6808.8|6811.5|6808.7|6811.8|6809|6811.5|6808.7|3
1615428240000|2021-03-11 02:04:00|6811.3|6808.5|6811.3|6808.5|6811.3|6808.5|6811.3|6808.5|0
1615428250000|2021-03-11 02:04:10|6810.9|6808.1|6810.3|6807.5|6810.9|6808.1|6810.3|6807.5|5
1615428260000|2021-03-11 02:04:20|6810.8|6808|6810.4|6806.4|6810.8|6808|6810.4|6806.4|4
1615428270000|2021-03-11 02:04:30|6810.1|6807.3|6810.1|6807.3|6810.1|6807.3|6810.1|6807.3|0
1615428280000|2021-03-11 02:04:40|6810.4|6806.4|6810.3|6807.5|6810.4|6807.5|6810.1|6806.4|0
1615428290000|2021-03-11 02:04:50|6811.3|6808.5|6811.3|6808.5|6811.3|6808.5|6811.3|6808.5|1
1615428300000|2021-03-11 02:05:00|6811.8|6809|6811.8|6809|6811.8|6809|6811.8|6809|2
1615428310000|2021-03-11 02:05:10|6812.3|6809.5|6816.3|6813.5|6816.3|6813.5|6812.3|6809.5|2
1615428320000|2021-03-11 02:05:20|6815.8|6813|6815|6812.2|6815.9|6813|6814.5|6811.7|5
1615428330000|2021-03-11 02:05:30|6816.4|6812.4|6817.3|6814.5|6817.3|6814.5|6816.1|6812.4|7
1615428340000|2021-03-11 02:05:40|6817.8|6815|6817.5|6814.7|6818.3|6815.5|6817.5|6814.7|5
1615428350000|2021-03-11 02:05:50|6818|6815.2|6817.5|6814.7|6818.3|6815.5|6817.5|6814.7|5
1615428360000|2021-03-11 02:06:00|6817.3|6814.5|6817.1|6814.3|6817.6|6814.5|6817.1|6813.4|4
1615428370000|2021-03-11 02:06:10|6817.4|6813.4|6815.5|6812.7|6817.4|6813.4|6815.3|6812.4|10
1615428380000|2021-03-11 02:06:20|6815.8|6813|6816|6813.2|6816|6813.2|6815.8|6813|1
1615428390000|2021-03-11 02:06:30|6815.8|6813|6815.2|6811.2|6815.8|6813|6814.3|6811.2|5
1615428400000|2021-03-11 02:06:40|6815.4|6811.4|6815.6|6811.6|6815.6|6812.2|6814.5|6811.4|9
1615428410000|2021-03-11 02:06:50|6815.4|6811.4|6814.3|6811.5|6815.6|6812.5|6814.3|6811.4|3
1615428420000|2021-03-11 02:07:00|6814.6|6810.6|6816.1|6813.3|6816.4|6813.3|6814.1|6810.6|1
1615428430000|2021-03-11 02:07:10|6816.3|6813.5|6816.3|6813.5|6816.4|6813.5|6815.5|6812.4|8
1615428440000|2021-03-11 02:07:20|6817.5|6814.7|6818|6815.2|6818|6815.2|6817.5|6814.7|3
1615428450000|2021-03-11 02:07:30|6817.7|6814.9|6816.3|6813.5|6817.7|6814.9|6816.3|6812.6|5
1615428460000|2021-03-11 02:07:40|6816.5|6813.7|6816.5|6813.7|6816.5|6813.7|6816.5|6813.7|0
1615428470000|2021-03-11 02:07:50|6816|6813.2|6815.5|6812.7|6816|6813.2|6815.5|6812.7|1
1615428480000|2021-03-11 02:08:00|6815.8|6813|6816.5|6813.7|6816.5|6813.7|6815.8|6813|2
1615428490000|2021-03-11 02:08:10|6817|6814.2|6817|6814.2|6817|6814.2|6817|6814.2|0
1615428500000|2021-03-11 02:08:20|6816.5|6813.7|6816.8|6812.8|6816.8|6813.7|6816.5|6812.8|3
1615428510000|2021-03-11 02:08:30|6816.4|6812.4|6816.3|6813.5|6816.4|6813.5|6816.3|6812.4|0
1615428520000|2021-03-11 02:08:40|6816.6|6813.8|6816.8|6812.8|6816.8|6814|6816.3|6812.8|1
1615428530000|2021-03-11 02:08:50|6816.1|6813.3|6816.6|6812.6|6816.6|6813.5|6816.1|6812.6|0
1615428540000|2021-03-11 02:09:00|6816.4|6812.4|6816.5|6813.7|6816.5|6813.7|6816.4|6812.4|0
1615428550000|2021-03-11 02:09:10|6816.3|6813.5|6816.3|6813.5|6816.3|6813.5|6816.3|6813.5|0
1615428560000|2021-03-11 02:09:20|||||||||1
1615428570000|2021-03-11 02:09:30|6816.4|6812.4|6816.4|6812.4|6816.4|6812.4|6816.4|6812.4|2
1615428580000|2021-03-11 02:09:40|6816.3|6813.5|6816.3|6813.5|6816.3|6813.5|6816.3|6813.5|0
1615428590000|2021-03-11 02:09:50|6816.4|6812.4|6816.3|6813.5|6816.4|6813.5|6816.1|6812.4|1
1615428610000|2021-03-11 02:10:10|6816.6|6813.8|6816.3|6813.5|6816.8|6814|6816.3|6813.5|2
1615428630000|2021-03-11 02:10:30|6816.5|6813.7|6816.5|6813.7|6816.5|6813.7|6816.5|6813.7|0
1615428640000|2021-03-11 02:10:40|6816.3|6813.5|6816.3|6813.5|6816.3|6813.5|6816.3|6813.5|0
1615428650000|2021-03-11 02:10:50|6814.3|6811.5|6815.9|6811.9|6815.9|6812.5|6814.3|6811.5|4
1615428660000|2021-03-11 02:11:00|6815.6|6811.6|6815.5|6812.7|6816|6813.2|6815|6811.6|1
1615428670000|2021-03-11 02:11:10|6815.8|6813|6815.5|6812.7|6816|6813.2|6815.5|6811.6|1
1615428680000|2021-03-11 02:11:20|||||||||1
1615428690000|2021-03-11 02:11:30|6815.6|6811.6|6813.5|6810.7|6815.6|6811.9|6813.5|6810.4|0
1615428700000|2021-03-11 02:11:40|6813.8|6811|6815.1|6811.1|6815.1|6811.7|6813.5|6810.7|8
1615428710000|2021-03-11 02:11:50|6813.5|6810.7|6813.5|6810.7|6814|6811.2|6813.5|6810.7|0
1615428720000|2021-03-11 02:12:00|6813.8|6811|6814.5|6811.7|6814.5|6811.7|6813.8|6811|1
1615428730000|2021-03-11 02:12:10|6814.8|6812|6814.5|6811.7|6815.3|6812.5|6814.5|6811.7|1
1615428740000|2021-03-11 02:12:20|6814.6|6810.6|6814.5|6811.7|6814.6|6811.7|6814.5|6810.6|1
1615428750000|2021-03-11 02:12:30|6814.8|6810.8|6814.5|6811.7|6814.8|6811.7|6814.5|6810.8|2
1615428760000|2021-03-11 02:12:40|6814.6|6810.6|6813.5|6810.7|6814.6|6810.9|6813.5|6810.6|4
1615428770000|2021-03-11 02:12:50|6814.3|6811.5|6814.5|6811.7|6814.5|6811.7|6814.3|6811.5|1
1615428780000|2021-03-11 02:13:00|6814.8|6812|6814.7|6811.9|6815.3|6812.5|6814.7|6811.9|1
1615428790000|2021-03-11 02:13:10|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|0
1615428810000|2021-03-11 02:13:30|6815|6812.2|6815|6812.2|6815|6812.2|6815|6812.2|0
1615428830000|2021-03-11 02:13:50|6815.3|6812.5|6815.5|6812.7|6815.5|6812.7|6815.3|6812.5|1
1615428840000|2021-03-11 02:14:00|6815.7|6812.9|6815.7|6812.9|6815.7|6812.9|6815.7|6812.9|0
1615428850000|2021-03-11 02:14:10|6815.5|6812.7|6815.5|6812.7|6815.5|6812.7|6815.5|6812.7|0
1615428880000|2021-03-11 02:14:40|6815|6812.2|6815.5|6812.7|6815.5|6812.7|6815|6812.2|0
1615428920000|2021-03-11 02:15:20|6816|6813.2|6816.3|6813.5|6816.3|6813.5|6816|6813.2|2
1615428940000|2021-03-11 02:15:40|6815.7|6812.9|6815.5|6812.7|6815.7|6812.9|6815.5|6812.7|3
1615429010000|2021-03-11 02:16:50|||||||||1
1615429030000|2021-03-11 02:17:10|6815.6|6811.6|6815|6812.2|6815.6|6812.2|6814.7|6811.6|4
1615429040000|2021-03-11 02:17:20|6815.5|6812.7|6815.5|6812.7|6815.5|6812.7|6815.5|6812.7|0
1615429050000|2021-03-11 02:17:30|6815.8|6811.8|6814.7|6811.9|6815.8|6812.2|6814.7|6811.8|1
1615429060000|2021-03-11 02:17:40|||||||||1
1615429120000|2021-03-11 02:18:40|6815.3|6812.5|6815.7|6812.9|6815.7|6812.9|6815.3|6812.5|0
1615429130000|2021-03-11 02:18:50|6815.5|6812.7|6815.5|6812.7|6815.5|6812.7|6815.5|6812.7|2
1615429150000|2021-03-11 02:19:10|6815.8|6813|6816.3|6813.5|6816.3|6813.5|6815.8|6813|0
1615429160000|2021-03-11 02:19:20|||||||||1
1615429170000|2021-03-11 02:19:30|6816|6813.2|6816|6813.2|6816|6813.2|6816|6813.2|1
1615429180000|2021-03-11 02:19:40|6815.8|6813|6815.5|6812.7|6815.8|6813|6815.5|6812.7|1
1615429200000|2021-03-11 02:20:00|6815.8|6813|6816.3|6813.5|6816.3|6813.5|6815.8|6813|0
1615429210000|2021-03-11 02:20:10|6816.5|6813.7|6816.5|6813.7|6816.5|6813.7|6816.5|6813.7|0
1615429230000|2021-03-11 02:20:30|6816.7|6813.9|6816.7|6813.9|6816.7|6813.9|6816.7|6813.9|0
1615429240000|2021-03-11 02:20:40|6816|6813.2|6816.5|6813.7|6816.5|6813.7|6816|6813.2|0
1615429250000|2021-03-11 02:20:50|||||||||1
1615429270000|2021-03-11 02:21:10|||||||||1
1615429300000|2021-03-11 02:21:40|6816|6813.2|6816.5|6813.7|6816.5|6813.7|6815.7|6812.9|9
1615429320000|2021-03-11 02:22:00|6816.3|6813.5|6815.7|6812.9|6816.3|6813.5|6815.7|6812.9|1
1615429330000|2021-03-11 02:22:10|6815.1|6812.3|6815.3|6812.5|6815.3|6812.5|6814.7|6811.9|19
1615429350000|2021-03-11 02:22:30|6815.5|6812.7|6815.5|6812.7|6815.5|6812.7|6815.5|6812.7|0
1615429390000|2021-03-11 02:23:10|6815.7|6812.9|6815.7|6812.9|6815.7|6812.9|6815.7|6812.9|0
1615429430000|2021-03-11 02:23:50|||||||||1
1615429440000|2021-03-11 02:24:00|6816|6813.2|6816.7|6813.9|6816.7|6813.9|6816|6813.2|0
1615429480000|2021-03-11 02:24:40|||||||||3
1615429490000|2021-03-11 02:24:50|||||||||2
1615429500000|2021-03-11 02:25:00|6817|6814.2|6818.8|6816|6818.8|6816|6817|6814.2|13
1615429510000|2021-03-11 02:25:10|6819|6816.2|6819|6816.2|6819|6816.2|6819|6816.2|1
1615429520000|2021-03-11 02:25:20|6818.7|6815.9|6818.7|6815.9|6818.7|6815.9|6818.7|6815.9|2
1615429540000|2021-03-11 02:25:40|6819|6816.2|6819.3|6816.5|6819.3|6816.5|6819|6816.2|3
1615429550000|2021-03-11 02:25:50|6819|6816.2|6818.7|6815.9|6819.5|6816.7|6818.7|6815.9|1
1615429570000|2021-03-11 02:26:10|6819|6816.2|6819|6816.2|6819|6816.2|6819|6816.2|0
1615429580000|2021-03-11 02:26:20|||||||||1
1615429600000|2021-03-11 02:26:40|6819.3|6816.5|6821.8|6819|6821.8|6819|6819|6816.2|77
1615429610000|2021-03-11 02:26:50|6821.3|6818.5|6821.6|6818.8|6821.6|6818.8|6821.3|6818.5|19
1615429620000|2021-03-11 02:27:00|6821.8|6819|6822.3|6819.5|6822.3|6819.5|6821.8|6819|3
1615429630000|2021-03-11 02:27:10|6822|6819.2|6821.8|6819|6822|6819.2|6821.8|6819|30
1615429640000|2021-03-11 02:27:20|6821.3|6818.5|6822.3|6819.5|6822.3|6819.5|6821.3|6818.5|3
1615429650000|2021-03-11 02:27:30|6822|6819.2|6822.3|6819.5|6822.3|6819.5|6821.8|6819|3
1615429670000|2021-03-11 02:27:50|6822|6819.2|6822|6819.2|6822|6819.2|6822|6819.2|1
1615429680000|2021-03-11 02:28:00|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|1
1615429690000|2021-03-11 02:28:10|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|0
1615429720000|2021-03-11 02:28:40|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|0
1615429730000|2021-03-11 02:28:50|6822.6|6819.8|6822.5|6819.7|6822.8|6820|6822.5|6819.7|4
1615429740000|2021-03-11 02:29:00|6822.8|6820|6823|6820.2|6823|6820.2|6822.8|6820|1
1615429750000|2021-03-11 02:29:10|6822.8|6820|6822.5|6819.7|6822.8|6820|6822.5|6819.7|4
1615429760000|2021-03-11 02:29:20|6823|6820.2|6823.3|6820.5|6823.3|6820.5|6822.5|6819.7|1
1615429780000|2021-03-11 02:29:40|6824.3|6821.5|6824.4|6820.4|6824.4|6821.5|6824.3|6820.4|3
1615429790000|2021-03-11 02:29:50|6823.5|6820.7|6823.5|6820.7|6823.5|6820.7|6823.5|6820.7|0
1615429800000|2021-03-11 02:30:00|6824|6821.2|6824.3|6821.5|6824.3|6821.5|6823.5|6820.7|2
1615429810000|2021-03-11 02:30:10|6824|6821.2|6825.3|6822.5|6825.3|6822.5|6824|6821.2|0
1615429820000|2021-03-11 02:30:20|6825.8|6823|6825.3|6822.5|6825.8|6823|6825.3|6822.5|2
1615429830000|2021-03-11 02:30:30|6825.6|6821.6|6824.5|6821.7|6825.6|6822.5|6824.5|6821.6|4
1615429840000|2021-03-11 02:30:40|6824.7|6821.9|6825.3|6822.5|6825.3|6822.5|6824.7|6821.9|2
1615429850000|2021-03-11 02:30:50|6825.8|6823|6825.8|6823|6825.8|6823|6825.8|6823|1
1615429860000|2021-03-11 02:31:00|6826|6823.2|6826|6823.2|6826|6823.2|6826|6823.2|23
1615429870000|2021-03-11 02:31:10|6826.3|6823.5|6827.5|6824.7|6827.5|6824.7|6826.3|6823.5|117
1615429880000|2021-03-11 02:31:20|6828|6825.2|6828|6825.2|6828|6825.2|6827.5|6824.7|19
1615429890000|2021-03-11 02:31:30|||||||||75
1615429900000|2021-03-11 02:31:40|6828.2|6825.4|6828.7|6825.9|6828.7|6825.9|6828.2|6825.4|24
1615429910000|2021-03-11 02:31:50|6829|6826.2|6830.3|6827.5|6830.3|6827.5|6829|6826.2|21
1615429920000|2021-03-11 02:32:00|6830.8|6828|6830.3|6827.5|6830.8|6828|6830|6827.2|56
1615429930000|2021-03-11 02:32:10|6830.5|6827.7|6831|6828.2|6831|6828.2|6829.2|6826.4|15
1615429940000|2021-03-11 02:32:20|6830.7|6827.9|6829.5|6826.7|6830.7|6827.9|6829.5|6826.7|3
1615429950000|2021-03-11 02:32:30|6829.3|6826.5|6829.5|6826.7|6829.5|6826.7|6828.4|6825.6|15
1615429960000|2021-03-11 02:32:40|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|6830.2|6827.4|29
1615429970000|2021-03-11 02:32:50|6830.8|6828|6831.3|6828.5|6831.8|6829|6830.8|6828|8
1615429980000|2021-03-11 02:33:00|6831.5|6828.7|6835.6|6832.8|6835.6|6832.8|6831.5|6828.7|82
1615429990000|2021-03-11 02:33:10|6836|6833.2|6833.5|6830.7|6836.3|6833.5|6832.5|6829.6|5
1615430000000|2021-03-11 02:33:20|6834|6831.2|6835.7|6832.9|6835.7|6832.9|6834|6831.2|5
1615430010000|2021-03-11 02:33:30|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|5
1615430020000|2021-03-11 02:33:40|6834.5|6831.7|6833.5|6830.7|6834.8|6831.7|6833.3|6830.5|9
1615430030000|2021-03-11 02:33:50|6834|6831.2|6835.3|6832.5|6835.6|6832.7|6834|6831.2|14
1615430040000|2021-03-11 02:34:00|6835.7|6832.9|6835.5|6832.7|6837|6834.2|6835.5|6832.7|5
1615430050000|2021-03-11 02:34:10|6835.8|6831.8|6834.5|6831.7|6835.8|6832.7|6834.3|6831.5|10
1615430060000|2021-03-11 02:34:20|6834.6|6830.6|6834.3|6831.5|6834.6|6831.5|6834.3|6830.6|7
1615430070000|2021-03-11 02:34:30|6835.2|6831.2|6836.7|6833.9|6837.8|6835|6835.2|6831.2|88
1615430080000|2021-03-11 02:34:40|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|2
1615430100000|2021-03-11 02:35:00|6836.8|6832.8|6833.7|6830.9|6836.8|6832.8|6833.7|6830.9|2
1615430110000|2021-03-11 02:35:10|6833.4|6830.6|6830.7|6827.9|6833.4|6830.6|6830.7|6827.6|2
1615430120000|2021-03-11 02:35:20|6830.5|6827.7|6830.5|6827.7|6830.9|6827.7|6830.3|6826.6|1
1615430130000|2021-03-11 02:35:30|6830.6|6826.6|6830.5|6827.7|6831|6828.2|6829.5|6826.6|6
1615430140000|2021-03-11 02:35:40|6831.1|6828.3|6831.3|6828.5|6831.5|6828.7|6831.1|6828.3|10
1615430150000|2021-03-11 02:35:50|6831.1|6828.3|6830.5|6827.7|6831.1|6828.3|6830.5|6827.7|2
1615430160000|2021-03-11 02:36:00|6831.1|6828.3|6830.5|6827.7|6831.1|6828.3|6830.5|6827.7|26
1615430170000|2021-03-11 02:36:10|6830.6|6826.6|6830|6827.2|6830.6|6827.7|6830|6826.6|1
1615430180000|2021-03-11 02:36:20|6830.5|6827.7|6830|6827.2|6830.6|6827.7|6829.7|6826.6|3
1615430190000|2021-03-11 02:36:30|6829.8|6827|6829|6826.2|6829.8|6827|6829|6826.2|1
1615430200000|2021-03-11 02:36:40|6828.6|6824.6|6827|6824.2|6828.6|6825.2|6827|6824.2|42
1615430210000|2021-03-11 02:36:50|||||||||18
1615430220000|2021-03-11 02:37:00|6827.3|6824.5|6827|6824.2|6827.5|6824.7|6827|6824.2|3
1615430230000|2021-03-11 02:37:10|6826.5|6823.7|6827|6824.2|6827|6824.2|6826.5|6823.7|29
1615430240000|2021-03-11 02:37:20|||||||||14
1615430250000|2021-03-11 02:37:30|||||||||1
1615430260000|2021-03-11 02:37:40|6827.5|6824.7|6827.5|6824.7|6827.5|6824.7|6827|6824.2|11
1615430280000|2021-03-11 02:38:00|6827.7|6824.9|6828|6825.2|6828|6825.2|6827.7|6824.9|1
1615430310000|2021-03-11 02:38:30|6827.7|6824.9|6827.7|6824.9|6827.7|6824.9|6827.7|6824.9|1
1615430320000|2021-03-11 02:38:40|6827.2|6824.4|6827.5|6824.7|6827.5|6824.7|6827.2|6824.4|2
1615430340000|2021-03-11 02:39:00|6827.7|6824.9|6828|6825.2|6828|6825.2|6827.7|6824.9|1
1615430350000|2021-03-11 02:39:10|6828.2|6825.4|6829|6826.2|6829|6826.2|6828.2|6825.4|2
1615430370000|2021-03-11 02:39:30|6829.3|6826.5|6829.5|6826.7|6829.5|6826.7|6829.2|6826.4|4
1615430380000|2021-03-11 02:39:40|6829.7|6826.9|6830.5|6827.7|6830.5|6827.7|6829.7|6826.9|4
1615430390000|2021-03-11 02:39:50|||||||||9
1615430400000|2021-03-11 02:40:00|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|7
1615430410000|2021-03-11 02:40:10|6831.6|6827.6|6831.5|6828.7|6831.6|6828.7|6831.3|6827.6|3
1615430420000|2021-03-11 02:40:20|6831.3|6828.5|6831.3|6828.5|6831.3|6828.5|6831.3|6828.5|3
1615430430000|2021-03-11 02:40:30|6831.6|6827.6|6830.5|6827.7|6831.6|6827.7|6830|6827.2|1
1615430460000|2021-03-11 02:41:00|6830.8|6826.8|6830.5|6827.7|6830.8|6827.7|6830.5|6826.8|7
1615430490000|2021-03-11 02:41:30|6830.8|6826.8|6829|6826.2|6830.8|6826.9|6829|6826.2|0
1615430500000|2021-03-11 02:41:40|6829.2|6826.4|6829.7|6826.9|6830|6827.2|6829|6826.2|4
1615430510000|2021-03-11 02:41:50|6829|6826.2|6829.2|6826.4|6829.5|6826.7|6829|6826.2|0
1615430520000|2021-03-11 02:42:00|6829.4|6826.6|6829.7|6826.9|6829.7|6826.9|6829.4|6826.6|2
1615430530000|2021-03-11 02:42:10|6830|6827.2|6830.3|6827.5|6830.3|6827.5|6830|6827.2|0
1615430550000|2021-03-11 02:42:30|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|0
1615430560000|2021-03-11 02:42:40|6831|6828.2|6831|6828.2|6831|6828.2|6831|6828.2|0
1615430570000|2021-03-11 02:42:50|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|0
1615430580000|2021-03-11 02:43:00|||||||||1
1615430590000|2021-03-11 02:43:10|6830.8|6826.8|6829.2|6826.4|6830.8|6827.7|6828.9|6825.8|0
1615430600000|2021-03-11 02:43:20|6828.7|6825.9|6828.5|6825.7|6828.7|6825.9|6828|6825.2|7
1615430610000|2021-03-11 02:43:30|6829.2|6826.4|6827.7|6824.9|6829.2|6826.4|6827.7|6824.8|1
1615430620000|2021-03-11 02:43:40|6827.2|6824.4|6824.4|6821.6|6827.2|6824.4|6824.2|6821.4|33
1615430630000|2021-03-11 02:43:50|6824.2|6821.4|6824.4|6821.6|6824.7|6821.9|6824.2|6821.4|4
1615430640000|2021-03-11 02:44:00|6824.2|6821.4|6824.7|6821.9|6825|6822.2|6824.2|6821.4|3
1615430650000|2021-03-11 02:44:10|6825|6822.2|6824|6821.2|6825|6822.2|6824|6821.2|34
1615430660000|2021-03-11 02:44:20|6823.7|6820.9|6823.5|6820.7|6824|6821.2|6823.2|6820.4|19
1615430670000|2021-03-11 02:44:30|6824|6821.2|6823.5|6820.7|6824|6821.2|6823.5|6820.7|1
1615430680000|2021-03-11 02:44:40|6824.5|6821.7|6824.5|6821.7|6824.5|6821.7|6824.5|6821.7|0
1615430690000|2021-03-11 02:44:50|6824.6|6820.6|6824.6|6820.6|6824.6|6820.6|6824.6|6820.6|0
1615430700000|2021-03-11 02:45:00|6824.3|6821.5|6824.1|6821.3|6824.6|6821.5|6823.5|6820.6|1
1615430710000|2021-03-11 02:45:10|6824.5|6821.7|6824.5|6821.7|6825|6822.2|6824.5|6821.7|1
1615430720000|2021-03-11 02:45:20|||||||||1
1615430730000|2021-03-11 02:45:30|||||||||1
1615430750000|2021-03-11 02:45:50|6824.3|6821.5|6823.8|6819.8|6824.4|6821.5|6823.5|6819.8|2
1615430760000|2021-03-11 02:46:00|6823.5|6820.7|6822.7|6819.9|6823.5|6820.7|6822.7|6819.9|1
1615430770000|2021-03-11 02:46:10|6822.2|6819.4|6822.7|6819.9|6822.7|6819.9|6822.2|6819.4|1
1615430790000|2021-03-11 02:46:30|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|0
1615430820000|2021-03-11 02:47:00|6822.1|6819.3|6820.5|6817.7|6822.1|6819.3|6820.5|6817.6|5
1615430830000|2021-03-11 02:47:10|6819.9|6817.1|6820|6817.2|6820|6817.2|6819.7|6816.9|0
1615430840000|2021-03-11 02:47:20|6819.6|6816.8|6819.5|6816.7|6819.6|6816.8|6819.5|6815.6|1
1615430850000|2021-03-11 02:47:30|6819.6|6815.6|6818.5|6815.7|6819.6|6816.7|6818.5|6815.6|4
1615430860000|2021-03-11 02:47:40|6818.3|6815.5|6818.3|6815.5|6818.3|6815.5|6818.3|6815.5|0
1615430880000|2021-03-11 02:48:00|6817.7|6814.9|6817.7|6814.9|6817.7|6814.9|6817.7|6814.9|1
1615430890000|2021-03-11 02:48:10|6817|6814.2|6817.5|6814.7|6817.5|6814.7|6817|6814.2|9
1615430900000|2021-03-11 02:48:20|6817|6814.2|6817|6814.2|6817|6814.2|6817|6814.2|1
1615430930000|2021-03-11 02:48:50|||||||||1
1615430960000|2021-03-11 02:49:20|6817.2|6814.4|6818|6815.2|6818|6815.2|6817.2|6814.4|1
1615430970000|2021-03-11 02:49:30|6818.3|6815.5|6818.3|6815.5|6818.3|6815.5|6818.3|6815.5|0
1615430990000|2021-03-11 02:49:50|6818.1|6815.3|6817.5|6814.7|6818.1|6815.3|6817.5|6814.7|2
1615431000000|2021-03-11 02:50:00|6817.8|6815|6818|6815.2|6818|6815.2|6817.8|6815|0
1615431010000|2021-03-11 02:50:10|6818.3|6815.5|6818.3|6815.5|6818.3|6815.5|6818.3|6815.5|0
1615431020000|2021-03-11 02:50:20|6818.8|6816|6819.5|6816.7|6819.5|6816.7|6818.8|6816|0
1615431040000|2021-03-11 02:50:40|6819.2|6816.4|6819.5|6816.7|6819.5|6816.7|6819|6816.2|0
1615431050000|2021-03-11 02:50:50|||||||||1
1615431070000|2021-03-11 02:51:10|6819|6816.2|6818.7|6815.9|6819|6816.2|6818.7|6815.9|0
1615431080000|2021-03-11 02:51:20|6819.8|6815.8|6818.7|6815.9|6819.8|6815.9|6818.7|6815.8|0
1615431100000|2021-03-11 02:51:40|6819.5|6816.7|6820|6817.2|6820.5|6817.7|6819.5|6816.7|4
1615431110000|2021-03-11 02:51:50|6820.7|6817.9|6822.5|6819.7|6824.6|6821.2|6820.2|6817.4|21
1615431120000|2021-03-11 02:52:00|6823.4|6819.4|6822.3|6819.5|6823.4|6819.9|6822.3|6818.8|8
1615431130000|2021-03-11 02:52:10|6822.6|6818.6|6822.6|6818.6|6822.8|6819.5|6822.3|6818.6|0
1615431140000|2021-03-11 02:52:20|6820.5|6817.7|6821.8|6819|6821.8|6819|6820.5|6816.6|6
1615431150000|2021-03-11 02:52:30|6822|6819.2|6821.3|6818.5|6822|6819.2|6821.3|6818.5|7
1615431160000|2021-03-11 02:52:40|6820.7|6817.9|6820.5|6817.7|6820.7|6817.9|6820.5|6817.7|1
1615431170000|2021-03-11 02:52:50|||||||||4
1615431190000|2021-03-11 02:53:10|6819.5|6816.7|6819.5|6816.7|6819.5|6816.7|6819.5|6816.7|13
1615431210000|2021-03-11 02:53:30|6819.2|6816.4|6818.5|6815.7|6819.2|6816.4|6818.5|6814.8|1
1615431220000|2021-03-11 02:53:40|6818.8|6814.8|6817.5|6814.7|6818.8|6815.7|6817.5|6814.6|0
1615431230000|2021-03-11 02:53:50|6818.6|6814.6|6818.5|6815.7|6818.8|6815.7|6818.2|6814.6|6
1615431240000|2021-03-11 02:54:00|6817.9|6815.1|6817.5|6814.7|6817.9|6815.1|6817.5|6814.7|0
1615431270000|2021-03-11 02:54:30|6818.1|6815.3|6818.5|6815.7|6818.5|6815.7|6818.1|6815.3|0
1615431290000|2021-03-11 02:54:50|6819|6816.2|6818.5|6815.7|6819|6816.2|6818.5|6815.7|0
1615431300000|2021-03-11 02:55:00|6819|6816.2|6818.5|6815.7|6819|6816.2|6818.5|6815.7|2
1615431310000|2021-03-11 02:55:10|6818.1|6815.3|6817.5|6814.7|6818.1|6815.3|6817.5|6814.7|1
1615431320000|2021-03-11 02:55:20|6818.1|6815.3|6818.3|6815.5|6818.3|6815.5|6818.1|6815.3|1
1615431330000|2021-03-11 02:55:30|6818.5|6815.7|6817.5|6814.7|6818.5|6815.7|6817.5|6814.7|0
1615431360000|2021-03-11 02:56:00|6818.7|6815.9|6818.7|6815.9|6818.7|6815.9|6818.7|6815.9|0
1615431380000|2021-03-11 02:56:20|6819.6|6815.6|6819.5|6816.7|6819.6|6816.7|6819.5|6815.6|0
1615431430000|2021-03-11 02:57:10|6819.8|6815.8|6818.5|6815.7|6819.8|6815.8|6818.5|6815.7|0
1615431440000|2021-03-11 02:57:20|6818.6|6814.6|6817.5|6814.7|6818.6|6814.9|6817.5|6814.6|0
1615431450000|2021-03-11 02:57:30|6818|6815.2|6818|6815.2|6818|6815.2|6817.7|6814.9|0
1615431460000|2021-03-11 02:57:40|6818.3|6815.5|6818.5|6815.7|6818.5|6815.7|6818.3|6815.5|0
1615431470000|2021-03-11 02:57:50|6819|6816.2|6818.5|6815.7|6819|6816.2|6818.5|6815.7|0
1615431500000|2021-03-11 02:58:20|6819|6816.2|6819.5|6816.7|6819.5|6816.7|6819|6816.2|0
1615431510000|2021-03-11 02:58:30|||||||||1
1615431540000|2021-03-11 02:59:00|6820.5|6817.7|6820.5|6817.7|6820.5|6817.7|6820.5|6817.7|3
1615431550000|2021-03-11 02:59:10|6820.7|6817.9|6819.5|6816.7|6820.7|6817.9|6819.5|6816.7|7
1615431560000|2021-03-11 02:59:20|6819.3|6816.5|6819.5|6816.7|6820.6|6817.5|6819.3|6816.5|17
1615431570000|2021-03-11 02:59:30|6819.6|6815.6|6818.5|6815.7|6819.6|6815.7|6818.5|6815.6|0
1615431580000|2021-03-11 02:59:40|||||||||1
1615431600000|2021-03-11 03:00:00|6819|6816.2|6819.7|6816.9|6820|6817.2|6818.5|6815.7|5
1615431610000|2021-03-11 03:00:10|6819.5|6816.7|6818.5|6815.7|6819.5|6816.7|6818.5|6815.7|0
1615431640000|2021-03-11 03:00:40|6818.2|6815.4|6817.5|6814.7|6818.2|6815.4|6817.5|6814.7|7
1615431650000|2021-03-11 03:00:50|||||||||2
1615431660000|2021-03-11 03:01:00|6818|6815.2|6820.3|6817.5|6820.3|6817.5|6818|6815.2|3
1615431670000|2021-03-11 03:01:10|6820.5|6817.7|6821.3|6818.5|6821.3|6818.5|6819.2|6816.4|2
1615431680000|2021-03-11 03:01:20|6821|6818.2|6821.5|6818.7|6822.3|6819.5|6821|6818.2|4
1615431700000|2021-03-11 03:01:40|6820.9|6818.1|6821.5|6818.7|6821.5|6818.7|6820.7|6817.9|3
1615431710000|2021-03-11 03:01:50|6821.9|6819.1|6821.5|6818.7|6822.5|6819.7|6821.5|6818.7|1
1615431720000|2021-03-11 03:02:00|6822.4|6818.4|6824.7|6821.9|6824.7|6821.9|6822.4|6818.4|6
1615431730000|2021-03-11 03:02:10|6824.5|6821.7|6823.5|6820.7|6824.5|6821.7|6823.5|6820.7|12
1615431740000|2021-03-11 03:02:20|6823.8|6821|6824.5|6821.7|6824.5|6821.7|6823.5|6820.7|7
1615431750000|2021-03-11 03:02:30|6824.8|6822|6823.5|6820.7|6825|6822.2|6823.5|6820.7|3
1615431780000|2021-03-11 03:03:00|6824|6821.2|6824.3|6821.5|6824.3|6821.5|6824|6821.2|0
1615431790000|2021-03-11 03:03:10|6824|6821.2|6823.5|6820.7|6824|6821.2|6823.5|6820.7|2
1615431810000|2021-03-11 03:03:30|6823.9|6821.1|6824.4|6820.4|6824.8|6821.7|6823.9|6820.4|3
1615431830000|2021-03-11 03:03:50|6824.7|6821.9|6824.7|6821.9|6824.7|6821.9|6824.7|6821.9|3
1615431850000|2021-03-11 03:04:10|6824.1|6821.3|6820.7|6817.9|6824.1|6821.3|6820.7|6817.9|10
1615431860000|2021-03-11 03:04:20|6821|6818.2|6819.5|6816.7|6821|6818.2|6819.5|6816.7|1
1615431870000|2021-03-11 03:04:30|6818.5|6815.7|6819.5|6816.7|6819.5|6816.7|6818.5|6815.7|49
1615431890000|2021-03-11 03:04:50|6818.5|6815.7|6818.5|6815.7|6818.5|6815.7|6818.5|6815.7|1
1615431900000|2021-03-11 03:05:00|6819.5|6816.7|6820.5|6817.7|6820.5|6817.7|6819.5|6816.7|4
1615431910000|2021-03-11 03:05:10|6820.7|6817.9|6820.9|6818.1|6821.8|6818.1|6820.5|6817.1|4
1615431920000|2021-03-11 03:05:20|6821.4|6817.4|6822.3|6819.5|6822.6|6819.5|6820.5|6817.4|5
1615431930000|2021-03-11 03:05:30|6822.5|6819.7|6821.5|6818.7|6822.5|6819.7|6821.5|6818.7|0
1615431940000|2021-03-11 03:05:40|6820.9|6818.1|6822.3|6819.5|6822.3|6819.5|6820.7|6817.8|0
1615431960000|2021-03-11 03:06:00|6822.5|6819.7|6821.9|6819.1|6822.5|6819.7|6821.9|6819.1|5
1615431970000|2021-03-11 03:06:10|6821.7|6818.9|6821.8|6817.8|6821.8|6818.9|6821.7|6817.8|0
1615431980000|2021-03-11 03:06:20|6821.5|6818.7|6820.5|6817.7|6821.5|6818.7|6820.5|6817.7|0
1615431990000|2021-03-11 03:06:30|6820.6|6816.6|6820.5|6817.7|6820.6|6817.7|6820.5|6816.6|0
1615432010000|2021-03-11 03:06:50|6819.9|6817.1|6819.5|6816.7|6819.9|6817.1|6819.5|6816.7|0
1615432020000|2021-03-11 03:07:00|6819.8|6815.8|6819.5|6816.7|6819.8|6816.7|6819.5|6815.6|2
1615432060000|2021-03-11 03:07:40|6819.6|6815.6|6819.6|6815.6|6819.6|6815.6|6819.6|6815.6|0
1615432080000|2021-03-11 03:08:00|6819.3|6816.5|6819.5|6816.7|6819.5|6816.7|6819.3|6816.5|2
1615432100000|2021-03-11 03:08:20|6820.5|6817.7|6819.5|6816.7|6820.6|6817.7|6819.5|6816.6|1
1615432120000|2021-03-11 03:08:40|6819.3|6816.5|6819.5|6816.7|6819.5|6816.7|6818.5|6815.7|9
1615432130000|2021-03-11 03:08:50|6820|6817.2|6820|6817.2|6820|6817.2|6820|6817.2|0
1615432140000|2021-03-11 03:09:00|6819.7|6816.9|6820.7|6817.9|6821|6818.2|6819.7|6816.9|0
1615432150000|2021-03-11 03:09:10|6820.5|6817.7|6821.5|6818.7|6821.5|6818.7|6820.5|6817.7|4
1615432160000|2021-03-11 03:09:20|6822.5|6819.7|6821.5|6818.7|6822.5|6819.7|6821.5|6818.7|5
1615432170000|2021-03-11 03:09:30|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|0
1615432180000|2021-03-11 03:09:40|6822.7|6819.9|6822.7|6819.9|6822.7|6819.9|6822.7|6819.9|6
1615432190000|2021-03-11 03:09:50|6823.6|6819.6|6822.5|6819.7|6823.6|6819.9|6822.5|6818.6|14
1615432290000|2021-03-11 03:11:30|6822.7|6819.9|6823.5|6820.7|6823.5|6820.7|6822.7|6819.9|0
1615432300000|2021-03-11 03:11:40|6823.6|6819.6|6823.3|6819.3|6823.6|6819.6|6823.3|6819.3|0
1615432310000|2021-03-11 03:11:50|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|0
1615432330000|2021-03-11 03:12:10|6823.3|6819.3|6823.2|6820.4|6823.6|6820.4|6823.2|6819.3|0
1615432340000|2021-03-11 03:12:20|6822.5|6819.7|6823.5|6820.7|6823.5|6820.7|6822.5|6819.7|0
1615432360000|2021-03-11 03:12:40|6823.8|6819.8|6823.6|6819.6|6823.8|6819.8|6823.6|6819.6|0
1615432370000|2021-03-11 03:12:50|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|0
1615432380000|2021-03-11 03:13:00|||||||||100
1615432390000|2021-03-11 03:13:10|6822.2|6819.4|6822.2|6819.4|6822.2|6819.4|6822.2|6819.4|0
1615432420000|2021-03-11 03:13:40|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|0
1615432440000|2021-03-11 03:14:00|6823|6820.2|6823.5|6820.7|6823.5|6820.7|6823|6820.2|0
1615432450000|2021-03-11 03:14:10|6824|6821.2|6824.2|6821.4|6824.2|6821.4|6823.5|6820.7|3
1615432460000|2021-03-11 03:14:20|6824.5|6821.7|6827.2|6824.4|6827.2|6824.4|6824.5|6821.7|7
1615432470000|2021-03-11 03:14:30|6827.5|6824.7|6829|6826.2|6829.2|6826.4|6827.5|6824.7|37
1615432480000|2021-03-11 03:14:40|6829.2|6826.4|6829.2|6826.4|6829.2|6826.4|6828.2|6825.4|26
1615432490000|2021-03-11 03:14:50|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|2
1615432510000|2021-03-11 03:15:10|6828.3|6824.3|6828.5|6825.7|6828.5|6825.7|6828.3|6824.3|1
1615432520000|2021-03-11 03:15:20|6827.5|6824.7|6827.6|6823.6|6827.6|6824.7|6827.2|6823.6|6
1615432530000|2021-03-11 03:15:30|6827.3|6823.3|6827.5|6824.7|6828|6825.2|6826.5|6823.3|3
1615432540000|2021-03-11 03:15:40|6827.7|6824.9|6828.2|6825.4|6828.2|6825.4|6827.7|6824.9|0
1615432550000|2021-03-11 03:15:50|6829.3|6825.3|6828.5|6825.7|6829.3|6825.7|6828.5|6825.3|8
1615432560000|2021-03-11 03:16:00|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|0
1615432570000|2021-03-11 03:16:10|6827.7|6824.9|6828.5|6825.7|6828.5|6825.7|6827.7|6824.9|10
1615432590000|2021-03-11 03:16:30|6828.2|6825.4|6828|6825.2|6828.2|6825.4|6828|6825.2|0
1615432600000|2021-03-11 03:16:40|6827.5|6824.7|6828|6825.2|6828|6825.2|6827.5|6824.7|0
1615432610000|2021-03-11 03:16:50|6827.7|6824.9|6828|6825.2|6828|6825.2|6827.5|6824.7|3
1615432620000|2021-03-11 03:17:00|6827.7|6824.9|6827.5|6824.7|6827.7|6824.9|6827.5|6824.7|0
1615432630000|2021-03-11 03:17:10|6827.7|6824.9|6828.2|6825.4|6828.2|6825.4|6827.7|6824.9|3
1615432650000|2021-03-11 03:17:30|6828.7|6825.9|6830.7|6827.9|6830.7|6827.9|6828.7|6825.9|7
1615432660000|2021-03-11 03:17:40|6830.5|6827.7|6830.3|6826.3|6830.5|6827.7|6830|6826.3|8
1615432670000|2021-03-11 03:17:50|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|1
1615432690000|2021-03-11 03:18:10|6830.7|6827.9|6830.5|6827.7|6831|6828.2|6830.5|6827.7|7
1615432700000|2021-03-11 03:18:20|6830.8|6826.8|6830.2|6827.4|6830.8|6827.4|6830.2|6826.8|0
1615432710000|2021-03-11 03:18:30|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|3
1615432720000|2021-03-11 03:18:40|6833.1|6823.1|6829.5|6826.7|6833.1|6826.7|6829.5|6823.1|10
1615432740000|2021-03-11 03:19:00|6829.2|6826.4|6828.2|6825.4|6829.2|6826.4|6828.2|6825.4|0
1615432760000|2021-03-11 03:19:20|6827.5|6824.7|6827.5|6824.7|6827.5|6824.7|6827.5|6824.7|1
1615432830000|2021-03-11 03:20:30|6827.7|6824.9|6827.7|6824.9|6827.7|6824.9|6827.7|6824.9|0
1615432840000|2021-03-11 03:20:40|6827.5|6824.7|6826.7|6823.9|6827.6|6824.7|6826.7|6823.6|0
1615432850000|2021-03-11 03:20:50|6826.5|6823.7|6825.5|6822.7|6826.5|6823.7|6825.5|6822.3|3
1615432910000|2021-03-11 03:21:50|6824.3|6820.3|6824.2|6821.4|6824.6|6821.4|6824|6820.3|1
1615432920000|2021-03-11 03:22:00|6824.5|6821.7|6824|6821.2|6824.8|6821.7|6824|6820.8|0
1615432930000|2021-03-11 03:22:10|6824.5|6821.7|6824.5|6821.7|6824.5|6821.7|6824.5|6821.7|0
1615432990000|2021-03-11 03:23:10|6823.9|6821.1|6823.7|6820.9|6823.9|6821.1|6823.7|6820.9|2
1615433000000|2021-03-11 03:23:20|6823.2|6820.4|6822.5|6819.7|6823.2|6820.4|6822.5|6819.7|7
1615433010000|2021-03-11 03:23:30|6822.4|6819.6|6822.4|6819.6|6822.4|6819.6|6822.4|6819.6|0
1615433050000|2021-03-11 03:24:10|||||||||3
1615433060000|2021-03-11 03:24:20|6822.7|6819.9|6823.9|6821.1|6823.9|6821.1|6822.7|6819.9|4
1615433070000|2021-03-11 03:24:30|6823.7|6820.9|6823.7|6820.9|6823.7|6820.9|6823.7|6820.9|0
1615433080000|2021-03-11 03:24:40|6823.3|6819.3|6823.2|6820.4|6823.3|6820.4|6823|6819.3|0
1615433090000|2021-03-11 03:24:50|6823.3|6819.3|6822.4|6819.6|6823.3|6819.6|6822.4|6819.3|0
1615433120000|2021-03-11 03:25:20|6822.7|6819.9|6822.9|6820.1|6822.9|6820.1|6822.7|6819.9|5
1615433130000|2021-03-11 03:25:30|6823.2|6820.4|6824.4|6821.6|6825|6822.2|6823.2|6820.4|6
1615433160000|2021-03-11 03:26:00|6824.9|6822.1|6826.2|6823.4|6826.2|6823.4|6824.9|6822.1|0
1615433170000|2021-03-11 03:26:10|6826.4|6823.6|6826.4|6823.6|6826.4|6823.6|6826.4|6823.6|0
1615433180000|2021-03-11 03:26:20|6825.4|6822.6|6825.4|6822.6|6825.4|6822.6|6825.4|6822.6|5
1615433210000|2021-03-11 03:26:50|6826.2|6823.4|6827.2|6824.4|6827.2|6824.4|6826.2|6823.4|3
1615433220000|2021-03-11 03:27:00|6827.4|6824.6|6829.2|6826.4|6829.3|6826.4|6827.4|6824.6|15
1615433230000|2021-03-11 03:27:10|||||||||7
1615433270000|2021-03-11 03:27:50|6829.8|6827|6830.7|6827.9|6830.9|6828.1|6829.8|6827|7
1615433280000|2021-03-11 03:28:00|6830.4|6827.6|6830.7|6827.9|6830.9|6828.1|6830.4|6827.6|1
1615433290000|2021-03-11 03:28:10|6830|6827.2|6830.3|6826.3|6830.5|6827.4|6829.4|6826.3|2
1615433300000|2021-03-11 03:28:20|6829.4|6826.6|6830.5|6826.5|6830.5|6826.6|6829.4|6826.5|1
1615433310000|2021-03-11 03:28:30|6830.2|6827.4|6830.8|6826.8|6830.8|6827.4|6830.2|6826.8|0
1615433320000|2021-03-11 03:28:40|6830.5|6826.5|6830.4|6827.6|6830.5|6827.6|6830.4|6826.5|2
1615433330000|2021-03-11 03:28:50|6831|6828.2|6831.2|6828.4|6831.2|6828.4|6831|6828.2|0
1615433350000|2021-03-11 03:29:10|6831.4|6828.6|6832.4|6829.6|6832.4|6829.6|6831.2|6828.4|3
1615433360000|2021-03-11 03:29:20|6832.7|6829.9|6834.3|6830.3|6834.3|6830.6|6832.7|6829.9|9
1615433370000|2021-03-11 03:29:30|6834.2|6831.4|6833.4|6830.6|6834.3|6831.4|6833.4|6830.3|2
1615433380000|2021-03-11 03:29:40|6833.9|6831.1|6833.4|6830.6|6833.9|6831.1|6833.4|6830.6|0
1615433390000|2021-03-11 03:29:50|6833.9|6831.1|6834.3|6830.3|6834.5|6831.4|6833.9|6830.3|9
1615433400000|2021-03-11 03:30:00|6833.4|6830.6|6833.4|6830.6|6833.7|6830.9|6832.9|6830.1|2
1615433410000|2021-03-11 03:30:10|6832.7|6829.9|6832.4|6829.6|6832.7|6829.9|6832.4|6829.6|7
1615433430000|2021-03-11 03:30:30|6831.2|6828.4|6831.3|6827.3|6831.3|6828.4|6831.2|6827.3|1
1615433440000|2021-03-11 03:30:40|||||||||1
1615433450000|2021-03-11 03:30:50|||||||||1
1615433460000|2021-03-11 03:31:00|6831.2|6828.4|6830.9|6828.1|6831.2|6828.4|6830.9|6828.1|0
1615433470000|2021-03-11 03:31:10|6830.4|6827.6|6830.4|6827.6|6830.4|6827.6|6830.4|6827.6|3
1615433480000|2021-03-11 03:31:20|6830.5|6826.5|6830.4|6827.6|6830.5|6827.6|6830.4|6826.5|4
1615433510000|2021-03-11 03:31:50|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|0
1615433520000|2021-03-11 03:32:00|6830.2|6827.4|6830.4|6827.6|6830.4|6827.6|6830.2|6827.4|0
1615433530000|2021-03-11 03:32:10|6830.7|6827.9|6830.9|6828.1|6830.9|6828.1|6830.7|6827.9|0
1615433570000|2021-03-11 03:32:50|6830.7|6827.9|6830.4|6827.6|6830.7|6827.9|6830.4|6827.6|2
1615433580000|2021-03-11 03:33:00|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|0
1615433610000|2021-03-11 03:33:30|6830.4|6827.6|6831.2|6828.4|6831.2|6828.4|6830.4|6827.6|2
1615433620000|2021-03-11 03:33:40|6831.4|6828.6|6831.4|6828.6|6831.4|6828.6|6831.4|6828.6|0
1615433670000|2021-03-11 03:34:30|6831|6828.2|6830.4|6827.6|6831|6828.2|6830.4|6827.6|1
1615433690000|2021-03-11 03:34:50|6831.4|6828.6|6831.4|6828.6|6831.4|6828.6|6831.4|6828.6|2
1615433710000|2021-03-11 03:35:10|6831.2|6828.4|6829.7|6826.9|6831.2|6828.4|6829.7|6826.9|4
1615433720000|2021-03-11 03:35:20|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|1
1615433730000|2021-03-11 03:35:30|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|0
1615433760000|2021-03-11 03:36:00|6829.4|6826.6|6829.9|6827.1|6829.9|6827.1|6829.4|6826.6|0
1615433780000|2021-03-11 03:36:20|6830.4|6827.6|6830.4|6827.6|6830.4|6827.6|6830.4|6827.6|0
1615433830000|2021-03-11 03:37:10|6830.1|6827.3|6827.4|6824.6|6830.1|6827.3|6827.4|6824.6|1
1615433840000|2021-03-11 03:37:20|6827.9|6825.1|6828.4|6825.6|6828.4|6825.6|6827.9|6825.1|1
1615433850000|2021-03-11 03:37:30|6827.9|6825.1|6828.2|6825.4|6828.5|6825.4|6827.7|6824.5|5
1615433860000|2021-03-11 03:37:40|6828.6|6825.8|6829.2|6826.4|6829.5|6826.4|6828.6|6825.3|1
1615433870000|2021-03-11 03:37:50|6829.3|6825.3|6829.3|6825.3|6829.3|6825.3|6829.3|6825.3|0
1615433880000|2021-03-11 03:38:00|6829.4|6826.6|6829.4|6826.6|6829.4|6826.6|6829.4|6826.6|0
1615433920000|2021-03-11 03:38:40|6829.7|6826.9|6829.6|6826.8|6829.9|6827.1|6829.6|6826.8|0
1615433930000|2021-03-11 03:38:50|6829.7|6825.7|6829.4|6826.6|6829.7|6826.6|6829.2|6825.7|0
1615433950000|2021-03-11 03:39:10|6829.6|6826.8|6829.4|6826.6|6829.9|6827.1|6829.4|6826.6|0
1615433960000|2021-03-11 03:39:20|6829.2|6826.4|6829.2|6826.4|6829.5|6826.4|6829.2|6825.5|0
1615433970000|2021-03-11 03:39:30|6829.4|6826.6|6829.4|6826.6|6829.7|6826.6|6829.4|6825.5|0
1615433980000|2021-03-11 03:39:40|6829.5|6825.5|6829.4|6826.6|6829.7|6826.6|6829.4|6825.5|0
1615434000000|2021-03-11 03:40:00|6829.3|6825.3|6829.3|6825.3|6829.3|6825.3|6829.3|6825.3|0
1615434010000|2021-03-11 03:40:10|6829.4|6826.6|6829.5|6825.5|6829.9|6827.1|6829.4|6825.5|2
1615434020000|2021-03-11 03:40:20|6829.3|6825.3|6829.3|6825.3|6830|6826.6|6828.7|6825.3|3
1615434030000|2021-03-11 03:40:30|6829.5|6825.5|6829.2|6826.4|6829.5|6826.4|6829.2|6825.3|3
1615434040000|2021-03-11 03:40:40|6829.5|6825.5|6828.4|6825.6|6829.5|6826.4|6828.4|6825.3|2
1615434070000|2021-03-11 03:41:10|6827.6|6824.8|6827.6|6824.8|6827.9|6825.1|6827.6|6824.8|4
1615434090000|2021-03-11 03:41:30|6828.5|6824.5|6828.2|6825.4|6828.5|6825.4|6828.2|6824.5|6
1615434100000|2021-03-11 03:41:40|6828.4|6825.6|6828.4|6825.6|6828.4|6825.6|6828.4|6825.6|0
1615434110000|2021-03-11 03:41:50|6829.2|6826.4|6829.2|6826.4|6829.5|6826.4|6829.2|6825.5|110
1615434120000|2021-03-11 03:42:00|6829.5|6825.5|6829.5|6825.5|6829.5|6825.5|6829.5|6825.5|0
1615434130000|2021-03-11 03:42:10|6829.2|6826.4|6829.7|6826.9|6829.7|6826.9|6829.2|6826.4|0
1615434140000|2021-03-11 03:42:20|6829.4|6826.6|6830.6|6827.8|6830.7|6827.9|6829.4|6826.6|0
1615434160000|2021-03-11 03:42:40|6830.7|6826.7|6830.7|6826.7|6830.7|6826.7|6830.7|6826.7|0
1615434170000|2021-03-11 03:42:50|6830.5|6826.5|6830.5|6826.5|6830.5|6826.5|6830.5|6826.5|1
1615434190000|2021-03-11 03:43:10|6830.4|6827.6|6830.4|6827.6|6830.7|6827.6|6830.4|6826.5|0
1615434210000|2021-03-11 03:43:30|6830.6|6827.8|6831.2|6828.4|6831.5|6828.4|6830.6|6827.5|0
1615434220000|2021-03-11 03:43:40|6831.5|6827.5|6831.5|6827.5|6831.5|6827.5|6831.5|6827.5|0
1615434230000|2021-03-11 03:43:50|6831.2|6828.4|6831.2|6828.4|6831.5|6828.4|6831.2|6827.5|0
1615434240000|2021-03-11 03:44:00|6831.5|6827.5|6831.2|6828.4|6831.5|6828.4|6831.2|6827.5|4
1615434250000|2021-03-11 03:44:10|6831.5|6827.5|6831.4|6828.6|6831.5|6828.6|6831.2|6827.5|15
1615434260000|2021-03-11 03:44:20|6831.2|6828.4|6831.2|6828.4|6831.2|6828.4|6831.2|6828.4|7
1615434300000|2021-03-11 03:45:00|6830.9|6828.1|6830.9|6828.1|6830.9|6828.1|6830.9|6828.1|0
1615434310000|2021-03-11 03:45:10|6830.7|6827.9|6830.6|6827.8|6830.9|6828.1|6830.4|6827.6|9
1615434320000|2021-03-11 03:45:20|6830.4|6827.6|6830.4|6827.6|6830.4|6827.6|6830.4|6827.6|3
1615434330000|2021-03-11 03:45:30|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|0
1615434390000|2021-03-11 03:46:30|6829.1|6826.3|6828.6|6825.8|6829.1|6826.3|6828.6|6825.8|2
1615434430000|2021-03-11 03:47:10|6828.4|6825.6|6828.4|6825.6|6828.4|6825.6|6828.4|6825.6|0
1615434480000|2021-03-11 03:48:00|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|0
1615434490000|2021-03-11 03:48:10|6826.7|6823.9|6826.3|6823.5|6826.7|6823.9|6825.7|6822.9|47
1615434500000|2021-03-11 03:48:20|6826.7|6823.9|6826.7|6823.9|6826.7|6823.9|6826.7|6823.9|25
1615434570000|2021-03-11 03:49:30|||||||||10
1615434590000|2021-03-11 03:49:50|||||||||1
1615434600000|2021-03-11 03:50:00|||||||||1
1615434640000|2021-03-11 03:50:40|||||||||1
1615434730000|2021-03-11 03:52:10|||||||||1
1615434780000|2021-03-11 03:53:00|||||||||1
1615434790000|2021-03-11 03:53:10|||||||||29
1615434840000|2021-03-11 03:54:00|||||||||2
1615434860000|2021-03-11 03:54:20|||||||||13
1615434870000|2021-03-11 03:54:30|6824.9|6822.1|6823.5|6820.7|6824.9|6822.1|6823.2|6820.4|28
1615434880000|2021-03-11 03:54:40|6823.7|6820.9|6823.2|6820.4|6823.7|6820.9|6823.2|6820.4|1
1615434890000|2021-03-11 03:54:50|6823.5|6820.7|6823.2|6820.4|6823.5|6820.7|6823.2|6820.4|2
1615434900000|2021-03-11 03:55:00|6823.5|6820.7|6823.2|6820.4|6823.5|6820.7|6823.2|6820.4|1
1615434920000|2021-03-11 03:55:20|6823.5|6820.7|6823.7|6820.9|6823.7|6820.9|6823.5|6820.7|0
1615434930000|2021-03-11 03:55:30|6823.5|6820.7|6824.2|6821.4|6824.2|6821.4|6823.2|6820.4|1
1615434940000|2021-03-11 03:55:40|6823.9|6821.1|6823.4|6820.6|6823.9|6821.1|6823.4|6820.6|0
1615435020000|2021-03-11 03:57:00|6823.1|6820.3|6823.4|6820.6|6823.4|6820.6|6822.9|6820.1|0
1615435030000|2021-03-11 03:57:10|6823.9|6821.1|6824.2|6821.4|6824.2|6821.4|6823.9|6821.1|0
1615435040000|2021-03-11 03:57:20|6823.9|6821.1|6823.4|6820.6|6823.9|6821.1|6823.4|6820.6|1
1615435060000|2021-03-11 03:57:40|6824.2|6821.4|6823.9|6821.1|6824.2|6821.4|6823.9|6821.1|10
1615435070000|2021-03-11 03:57:50|6822.9|6820.1|6823.4|6820.6|6824.2|6821.4|6822.9|6820.1|13
1615435080000|2021-03-11 03:58:00|6824.2|6821.4|6824.2|6821.4|6824.2|6821.4|6823.9|6821.1|0
1615435130000|2021-03-11 03:58:50|6823.9|6821.1|6823.9|6821.1|6823.9|6821.1|6823.9|6821.1|0
1615435140000|2021-03-11 03:59:00|6824.2|6821.4|6824.2|6821.4|6824.2|6821.4|6823.9|6821.1|0
1615435150000|2021-03-11 03:59:10|6824.4|6821.6|6824.4|6821.6|6824.4|6821.6|6824.4|6821.6|1
1615435170000|2021-03-11 03:59:30|6824.2|6821.4|6823.9|6821.1|6824.2|6821.4|6823.9|6821.1|0
1615435180000|2021-03-11 03:59:40|6824.2|6821.4|6824.2|6821.4|6824.2|6821.4|6823.9|6821.1|0
1615435190000|2021-03-11 03:59:50|6823.9|6821.1|6824.2|6821.4|6824.2|6821.4|6823.9|6821.1|0
1615435200000|2021-03-11 04:00:00|6823.9|6821.1|6824.2|6821.4|6824.5|6821.4|6823.7|6820.3|8
1615435210000|2021-03-11 04:00:10|6823.9|6821.1|6823.4|6820.6|6823.9|6821.1|6823.1|6820.3|6
1615435220000|2021-03-11 04:00:20|||||||||4
1615435240000|2021-03-11 04:00:40|||||||||2
1615435260000|2021-03-11 04:01:00|||||||||1
1615435270000|2021-03-11 04:01:10|6822.9|6820.1|6822.6|6819.8|6822.9|6820.1|6822.6|6819.8|3
1615435280000|2021-03-11 04:01:20|6823|6820.2|6823.2|6820.4|6823.2|6820.4|6822.9|6820.1|0
1615435300000|2021-03-11 04:01:40|6821.9|6819.1|6822.2|6819.4|6822.4|6819.6|6821.6|6818.8|11
1615435310000|2021-03-11 04:01:50|6822.1|6819.3|6821.2|6818.4|6822.1|6819.3|6821.2|6818.4|1
1615435320000|2021-03-11 04:02:00|6821.4|6818.6|6821.4|6818.6|6821.4|6818.6|6821.2|6818.4|2
1615435340000|2021-03-11 04:02:20|6821.7|6818.9|6821.7|6818.9|6821.7|6818.9|6821.7|6818.9|1
1615435350000|2021-03-11 04:02:30|6820.7|6817.9|6820.7|6817.9|6820.7|6817.9|6820.7|6817.9|1
1615435360000|2021-03-11 04:02:40|6821.2|6818.4|6821.2|6818.4|6821.2|6818.4|6821.2|6818.4|0
1615435370000|2021-03-11 04:02:50|6820.7|6817.9|6819.7|6816.9|6820.7|6817.9|6819.4|6816.6|4
1615435390000|2021-03-11 04:03:10|6820.4|6817.6|6821.2|6818.4|6821.2|6818.4|6820.4|6817.6|13
1615435430000|2021-03-11 04:03:50|6820.8|6818|6821.6|6818.8|6821.9|6819.1|6820.4|6817.6|0
1615435440000|2021-03-11 04:04:00|6821.4|6818.6|6821.4|6818.6|6821.4|6818.6|6821.4|6818.6|0
1615435450000|2021-03-11 04:04:10|6821.9|6819.1|6821.9|6819.1|6822.4|6819.6|6821.9|6819.1|0
1615435460000|2021-03-11 04:04:20|6821.6|6818.8|6821.6|6818.8|6821.6|6818.8|6821.6|6818.8|0
1615435490000|2021-03-11 04:04:50|6821.9|6819.1|6821.6|6818.8|6821.9|6819.1|6821.6|6818.8|0
1615435500000|2021-03-11 04:05:00|6821.3|6818.5|6821.1|6818.3|6821.3|6818.5|6821.1|6818.3|0
1615435510000|2021-03-11 04:05:10|6821.4|6818.6|6820.4|6817.6|6821.4|6818.6|6820.4|6817.6|0
1615435530000|2021-03-11 04:05:30|6820.1|6817.3|6820.6|6817.8|6820.6|6817.8|6819.9|6817.1|2
1615435540000|2021-03-11 04:05:40|6820.9|6818.1|6821.2|6818.4|6821.2|6818.4|6820.9|6818.1|0
1615435550000|2021-03-11 04:05:50|6820.9|6818.1|6821.2|6818.4|6821.2|6818.4|6820.9|6818.1|0
1615435560000|2021-03-11 04:06:00|6821.4|6818.6|6821.4|6818.6|6821.4|6818.6|6821.4|6818.6|0
1615435570000|2021-03-11 04:06:10|6821.2|6818.4|6820.9|6818.1|6821.2|6818.4|6820.9|6818.1|0
1615435580000|2021-03-11 04:06:20|6821|6818.2|6820.7|6817.9|6821.2|6818.4|6820.7|6817.9|0
1615435590000|2021-03-11 04:06:30|6820.4|6817.6|6820.4|6817.6|6820.4|6817.6|6820.4|6817.6|0
1615435600000|2021-03-11 04:06:40|6820.2|6817.4|6820.2|6817.4|6820.2|6817.4|6820.2|6817.4|0
1615435620000|2021-03-11 04:07:00|6820.6|6817.8|6821.2|6818.4|6821.2|6818.4|6820.6|6817.8|1
1615435650000|2021-03-11 04:07:30|6821.7|6818.9|6822.2|6819.4|6822.2|6819.4|6821.7|6818.9|0
1615435660000|2021-03-11 04:07:40|6822.7|6819.9|6823.2|6820.4|6823.2|6820.4|6822.7|6819.9|0
1615435680000|2021-03-11 04:08:00|6823.4|6820.6|6823.6|6820.8|6823.9|6821.1|6823.4|6820.6|0
1615435690000|2021-03-11 04:08:10|6823.2|6820.4|6823.2|6820.4|6823.2|6820.4|6823.2|6820.4|0
1615435700000|2021-03-11 04:08:20|6823.7|6820.9|6823.4|6820.6|6823.9|6821.1|6823.4|6820.6|0
1615435720000|2021-03-11 04:08:40|6823.7|6820.9|6823.4|6820.6|6823.9|6821.1|6823.4|6820.6|0
1615435730000|2021-03-11 04:08:50|6823.7|6820.9|6823.9|6821.1|6823.9|6821.1|6823.7|6820.9|0
1615435740000|2021-03-11 04:09:00|||||||||16
1615435750000|2021-03-11 04:09:10|||||||||5
1615435780000|2021-03-11 04:09:40|6823.4|6820.6|6821.2|6818.4|6823.4|6820.6|6821.2|6818.4|8
1615435790000|2021-03-11 04:09:50|6822.4|6819.6|6822.4|6819.6|6822.4|6819.6|6821.7|6818.9|0
1615435810000|2021-03-11 04:10:10|6821.7|6818.9|6821.4|6818.6|6821.7|6818.9|6821.4|6818.6|0
1615435820000|2021-03-11 04:10:20|6821.7|6818.9|6821.2|6818.4|6821.7|6818.9|6820.9|6818.1|0
1615435850000|2021-03-11 04:10:50|6820.9|6818.1|6820.2|6817.4|6820.9|6818.1|6819.9|6817.1|9
1615435860000|2021-03-11 04:11:00|6819.9|6817.1|6820.2|6817.4|6820.2|6817.4|6819.9|6817.1|0
1615435890000|2021-03-11 04:11:30|6819.9|6817.1|6819.9|6817.1|6820.2|6817.4|6819.9|6817.1|0
1615435900000|2021-03-11 04:11:40|6819.7|6816.9|6819.9|6817.1|6819.9|6817.1|6819.4|6816.6|1
1615435940000|2021-03-11 04:12:20|6820.2|6817.4|6820.2|6817.4|6820.2|6817.4|6820.2|6817.4|0
1615435980000|2021-03-11 04:13:00|6820.4|6817.6|6821.7|6818.9|6821.7|6818.9|6820.4|6817.6|0
1615436010000|2021-03-11 04:13:30|6821.2|6818.4|6821.2|6818.4|6821.2|6818.4|6821.2|6818.4|2
1615436020000|2021-03-11 04:13:40|6820.9|6818.1|6821.2|6818.4|6821.2|6818.4|6820.9|6818.1|0
1615436040000|2021-03-11 04:14:00|6820.9|6818.1|6821.2|6818.4|6821.2|6818.4|6820.9|6818.1|0
1615436070000|2021-03-11 04:14:30|6820.9|6818.1|6821.2|6818.4|6821.2|6818.4|6820.9|6818.1|0
1615436160000|2021-03-11 04:16:00|6821.7|6818.9|6821.7|6818.9|6821.7|6818.9|6821.7|6818.9|0
1615436170000|2021-03-11 04:16:10|6821.4|6818.6|6821.4|6818.6|6821.4|6818.6|6821.4|6818.6|0
1615436190000|2021-03-11 04:16:30|6821.2|6818.4|6821.2|6818.4|6821.2|6818.4|6821.2|6818.4|0
1615436210000|2021-03-11 04:16:50|6821.7|6818.9|6821.7|6818.9|6821.7|6818.9|6821.4|6818.6|0
1615436220000|2021-03-11 04:17:00|6822.9|6820.1|6823.2|6820.4|6823.2|6820.4|6822.9|6820.1|5
1615436240000|2021-03-11 04:17:20|6822.9|6820.1|6822.4|6819.6|6822.9|6820.1|6822.4|6819.6|1
1615436260000|2021-03-11 04:17:40|6822.2|6819.4|6822.2|6819.4|6822.2|6819.4|6822.2|6819.4|0
1615436280000|2021-03-11 04:18:00|6823.2|6820.4|6823.2|6820.4|6823.2|6820.4|6823.2|6820.4|2
1615436290000|2021-03-11 04:18:10|6823.7|6820.9|6823.4|6820.6|6823.9|6821.1|6823.4|6820.6|0
1615436320000|2021-03-11 04:18:40|6822.9|6820.1|6822.9|6820.1|6822.9|6820.1|6822.9|6820.1|0
1615436330000|2021-03-11 04:18:50|6823.2|6820.4|6823.2|6820.4|6823.2|6820.4|6823.2|6820.4|0
1615436380000|2021-03-11 04:19:40|6822.9|6820.1|6823.2|6820.4|6823.2|6820.4|6822.9|6820.1|0
1615436390000|2021-03-11 04:19:50|6821.2|6818.4|6820.9|6818.1|6821.2|6818.4|6820.6|6817.8|4
1615436400000|2021-03-11 04:20:00|6821.2|6818.4|6821.2|6818.4|6821.2|6818.4|6820.9|6818.1|2
1615436410000|2021-03-11 04:20:10|6821.4|6818.6|6821.4|6818.6|6821.4|6818.6|6821.4|6818.6|0
1615436420000|2021-03-11 04:20:20|6821.9|6819.1|6821.9|6819.1|6822.2|6819.4|6821.9|6819.1|0
1615436430000|2021-03-11 04:20:30|6822.2|6819.4|6821.9|6819.1|6822.2|6819.4|6821.9|6819.1|0
1615436500000|2021-03-11 04:21:40|6822.2|6819.4|6821.9|6819.1|6822.2|6819.4|6821.9|6819.1|0
1615436510000|2021-03-11 04:21:50|6822.2|6819.4|6822.4|6819.6|6822.4|6819.6|6822.2|6819.4|1
1615436520000|2021-03-11 04:22:00|6822.7|6819.9|6822.9|6820.1|6822.9|6820.1|6822.7|6819.9|0
1615436530000|2021-03-11 04:22:10|6821.9|6819.1|6822.4|6819.6|6822.4|6819.6|6821.9|6819.1|5
1615436600000|2021-03-11 04:23:20|6823.4|6820.6|6823.4|6820.6|6823.4|6820.6|6823.4|6820.6|6
1615436640000|2021-03-11 04:24:00|6823.9|6821.1|6823.9|6821.1|6823.9|6821.1|6823.9|6821.1|1
1615436650000|2021-03-11 04:24:10|6823.4|6820.6|6823.4|6820.6|6823.4|6820.6|6823.4|6820.6|1
1615436670000|2021-03-11 04:24:30|6823.7|6820.9|6823.9|6821.1|6823.9|6821.1|6823.7|6820.9|0
1615436680000|2021-03-11 04:24:40|6823.6|6820.8|6823.9|6821.1|6823.9|6821.1|6823.6|6820.8|0
1615436710000|2021-03-11 04:25:10|6823.4|6820.6|6823.4|6820.6|6823.4|6820.6|6823.4|6820.6|0
1615436720000|2021-03-11 04:25:20|6823.9|6821.1|6823.9|6821.1|6823.9|6821.1|6823.9|6821.1|1
1615436800000|2021-03-11 04:26:40|6823.6|6820.8|6823.4|6820.6|6823.9|6821.1|6823.4|6820.6|0
1615436810000|2021-03-11 04:26:50|6823.7|6820.9|6823.9|6821.1|6823.9|6821.1|6823.7|6820.9|0
1615436860000|2021-03-11 04:27:40|6823.4|6820.6|6822.9|6820.1|6823.4|6820.6|6822.9|6820.1|1
1615436890000|2021-03-11 04:28:10|6822.6|6819.8|6822.4|6819.6|6822.6|6819.8|6822.4|6819.6|0
1615436900000|2021-03-11 04:28:20|6821.9|6819.1|6821.9|6819.1|6821.9|6819.1|6821.9|6819.1|0
1615436920000|2021-03-11 04:28:40|6821.4|6818.6|6821.9|6819.1|6821.9|6819.1|6821.4|6818.6|0
1615436930000|2021-03-11 04:28:50|6821.6|6818.8|6821.4|6818.6|6821.6|6818.8|6821.4|6818.6|0
1615437000000|2021-03-11 04:30:00|6820.9|6818.1|6821.2|6818.4|6821.2|6818.4|6820.9|6818.1|0
1615437010000|2021-03-11 04:30:10|6821.1|6818.3|6821.4|6818.6|6821.4|6818.6|6820.9|6818.1|1
1615437050000|2021-03-11 04:30:50|||||||||1
1615437100000|2021-03-11 04:31:40|6821.7|6818.9|6821.4|6818.6|6821.9|6819.1|6821.4|6818.6|0
1615437190000|2021-03-11 04:33:10|6821.7|6818.9|6821.7|6818.9|6821.7|6818.9|6821.7|6818.9|1
1615437200000|2021-03-11 04:33:20|6821.6|6818.8|6821.4|6818.6|6821.6|6818.8|6821.4|6818.6|0
1615437290000|2021-03-11 04:34:50|6821.9|6819.1|6822.9|6820.1|6822.9|6820.1|6821.9|6819.1|4
1615437300000|2021-03-11 04:35:00|6823.1|6820.3|6823.2|6820.4|6823.4|6820.6|6823.1|6820.3|2
1615437310000|2021-03-11 04:35:10|6823.7|6820.9|6823.9|6821.1|6823.9|6821.1|6823.4|6820.6|0
1615437320000|2021-03-11 04:35:20|6823.6|6820.8|6823.9|6821.1|6823.9|6821.1|6823.4|6820.6|0
1615437330000|2021-03-11 04:35:30|6823.4|6820.6|6823.4|6820.6|6823.7|6820.9|6823.4|6820.6|0
1615437350000|2021-03-11 04:35:50|6823.7|6820.9|6823.9|6821.1|6823.9|6821.1|6823.7|6820.9|0
1615437360000|2021-03-11 04:36:00|6823.4|6820.6|6823.4|6820.6|6823.4|6820.6|6823.4|6820.6|2
1615437380000|2021-03-11 04:36:20|6823.9|6821.1|6823.9|6821.1|6823.9|6821.1|6823.4|6820.6|0
1615437390000|2021-03-11 04:36:30|6824.1|6821.3|6826.4|6823.6|6826.4|6823.6|6824.1|6821.3|32
1615437400000|2021-03-11 04:36:40|6826.1|6823.3|6826.4|6823.6|6826.4|6823.6|6825.9|6823.1|0
1615437430000|2021-03-11 04:37:10|||||||||1
1615437440000|2021-03-11 04:37:20|6825.9|6823.1|6825.9|6823.1|6825.9|6823.1|6825.9|6823.1|0
1615437460000|2021-03-11 04:37:40|6826.4|6823.6|6826.4|6823.6|6826.4|6823.6|6826.4|6823.6|0
1615437470000|2021-03-11 04:37:50|6827.3|6823.3|6826.9|6824.1|6827.3|6824.1|6826.6|6823.3|4
1615437500000|2021-03-11 04:38:20|6826.7|6823.9|6825.9|6823.1|6826.7|6823.9|6825.4|6822.6|1
1615437520000|2021-03-11 04:38:40|6825.6|6822.8|6825.4|6822.6|6825.6|6822.8|6825.4|6822.6|0
1615437540000|2021-03-11 04:39:00|6825.9|6823.1|6825.4|6822.6|6825.9|6823.1|6825.4|6822.6|0
1615437640000|2021-03-11 04:40:40|6825.6|6822.8|6825.4|6822.6|6825.9|6823.1|6825.4|6822.6|3
1615437650000|2021-03-11 04:40:50|6825.6|6822.8|6825.9|6823.1|6825.9|6823.1|6825.4|6822.6|0
1615437700000|2021-03-11 04:41:40|6826.6|6823.8|6827.4|6824.6|6827.4|6824.6|6826.6|6823.8|1
1615437720000|2021-03-11 04:42:00|6827.1|6824.3|6825.9|6823.1|6827.1|6824.3|6825.9|6823.1|3
1615437730000|2021-03-11 04:42:10|6825.6|6822.8|6825.6|6822.8|6825.6|6822.8|6825.6|6822.8|2
1615437760000|2021-03-11 04:42:40|6827.4|6824.6|6829.1|6826.3|6829.1|6826.3|6827.4|6824.6|50
1615437770000|2021-03-11 04:42:50|6831.2|6827.2|6831.5|6827.5|6831.5|6828.3|6830.9|6827.2|21
1615437780000|2021-03-11 04:43:00|6831.2|6827.2|6830.4|6827.6|6831.2|6828.3|6830.4|6827.2|1
1615437790000|2021-03-11 04:43:10|6830.1|6827.3|6830.1|6827.3|6830.1|6827.3|6829.4|6826.6|1
1615437800000|2021-03-11 04:43:20|6830.5|6826.5|6830.5|6826.5|6830.5|6826.5|6830.5|6826.5|0
1615437810000|2021-03-11 04:43:30|6830.2|6826.2|6829.1|6826.3|6830.2|6826.8|6829.1|6826.2|0
1615437830000|2021-03-11 04:43:50|6830.1|6827.3|6830.1|6827.3|6830.1|6827.3|6830.1|6827.3|0
1615437840000|2021-03-11 04:44:00|||||||||1
1615437850000|2021-03-11 04:44:10|6830.4|6827.6|6829.1|6826.3|6830.4|6827.6|6829.1|6826.3|0
1615437860000|2021-03-11 04:44:20|6828.9|6826.1|6829.9|6827.1|6829.9|6827.1|6828.9|6826.1|1
1615437870000|2021-03-11 04:44:30|6830.1|6827.3|6829.6|6826.8|6830.1|6827.3|6829.1|6826.3|0
1615437890000|2021-03-11 04:44:50|6829.4|6826.6|6829.4|6826.6|6829.4|6826.6|6829.4|6826.6|1
1615437900000|2021-03-11 04:45:00|6829.1|6826.3|6828.6|6825.8|6829.1|6826.3|6828.1|6825.3|1
1615437960000|2021-03-11 04:46:00|6828.4|6825.6|6828.4|6825.6|6828.4|6825.6|6828.4|6825.6|0
1615437980000|2021-03-11 04:46:20|6828.1|6825.3|6827.1|6824.3|6828.1|6825.3|6827.1|6823.7|7
1615437990000|2021-03-11 04:46:30|6827.4|6824.6|6827.1|6824.3|6827.7|6824.6|6827.1|6823.2|1
1615438000000|2021-03-11 04:46:40|6827.5|6823.5|6827.1|6824.3|6827.5|6824.3|6827.1|6823.5|3
1615438020000|2021-03-11 04:47:00|6826.9|6824.1|6826.4|6823.6|6826.9|6824.1|6826.4|6823.6|1
1615438030000|2021-03-11 04:47:10|6825.9|6823.1|6826.1|6823.3|6826.1|6823.3|6825.9|6823.1|1
1615438050000|2021-03-11 04:47:30|6825.4|6822.6|6825.4|6822.6|6825.4|6822.6|6825.4|6822.6|0
1615438070000|2021-03-11 04:47:50|||||||||1
1615438080000|2021-03-11 04:48:00|6825.9|6823.1|6825.4|6822.6|6825.9|6823.1|6825.4|6822.6|0
1615438120000|2021-03-11 04:48:40|6825.9|6823.1|6826.2|6822.2|6826.2|6823.3|6825.9|6822.2|0
1615438140000|2021-03-11 04:49:00|6825.9|6823.1|6825.9|6823.1|6825.9|6823.1|6825.9|6823.1|0
1615438150000|2021-03-11 04:49:10|6826.1|6823.3|6826.1|6823.3|6826.1|6823.3|6826.1|6823.3|0
1615438180000|2021-03-11 04:49:40|6826.4|6823.6|6826.4|6823.6|6826.4|6823.6|6826.4|6823.6|0
1615438200000|2021-03-11 04:50:00|6826.9|6824.1|6826.4|6823.6|6826.9|6824.1|6826.4|6823.6|0
1615438260000|2021-03-11 04:51:00|||||||||1
1615438300000|2021-03-11 04:51:40|6826.6|6823.8|6826.4|6823.6|6826.9|6824.1|6826.4|6823.6|0
1615438310000|2021-03-11 04:51:50|6826.6|6823.8|6826.9|6824.1|6826.9|6824.1|6826.6|6823.8|0
1615438320000|2021-03-11 04:52:00|6827.7|6824.9|6827.7|6823.7|6827.9|6825.1|6827.6|6823.7|3
1615438330000|2021-03-11 04:52:10|6827.2|6823.2|6826.9|6824.1|6827.5|6824.1|6826.9|6823.2|0
1615438350000|2021-03-11 04:52:30|6827.1|6824.3|6827.1|6824.3|6827.1|6824.3|6827.1|6824.3|0
1615438360000|2021-03-11 04:52:40|6827.4|6823.4|6827.1|6824.3|6827.4|6824.3|6826.8|6823.4|0
1615438380000|2021-03-11 04:53:00|6826.6|6823.8|6827.1|6824.3|6827.1|6824.3|6826.3|6823.5|1
1615438420000|2021-03-11 04:53:40|6827.2|6823.2|6826.6|6823.8|6827.2|6824.3|6826.6|6823.2|0
1615438440000|2021-03-11 04:54:00|6826.3|6823.5|6826.1|6823.3|6826.6|6823.8|6825.8|6823|2
1615438450000|2021-03-11 04:54:10|6826.6|6823.8|6826.1|6823.3|6826.6|6823.8|6826.1|6823.3|0
1615438470000|2021-03-11 04:54:30|6826.4|6823.6|6826.4|6823.6|6826.4|6823.6|6826.4|6823.6|0
1615438480000|2021-03-11 04:54:40|6826.9|6824.1|6827.1|6824.3|6827.1|6824.3|6826.9|6824.1|0
1615438490000|2021-03-11 04:54:50|6827.4|6823.4|6826.9|6824.1|6827.4|6824.1|6826.9|6823.4|0
1615438500000|2021-03-11 04:55:00|6827.1|6824.3|6827.1|6824.3|6827.1|6824.3|6827.1|6824.3|0
1615438510000|2021-03-11 04:55:10|6827.4|6824.6|6826.1|6823.3|6827.4|6824.6|6826.1|6823.3|1
1615438520000|2021-03-11 04:55:20|6826.6|6823.8|6826.6|6823.8|6826.6|6823.8|6826.3|6823.5|0
1615438540000|2021-03-11 04:55:40|||||||||1
1615438560000|2021-03-11 04:56:00|6827.1|6824.3|6827.1|6824.3|6827.1|6824.3|6827.1|6824.3|0
1615438570000|2021-03-11 04:56:10|6826.8|6824|6826.8|6824|6826.8|6824|6826.8|6824|0
1615438590000|2021-03-11 04:56:30|6827.1|6824.3|6827.1|6824.3|6827.1|6824.3|6827.1|6824.3|0
1615438600000|2021-03-11 04:56:40|6827.3|6824.5|6827.8|6825|6827.8|6825|6827.3|6824.5|1
1615438610000|2021-03-11 04:56:50|6827.3|6824.5|6828.1|6825.3|6828.1|6825.3|6827.3|6824.5|3
1615438620000|2021-03-11 04:57:00|6828.8|6826|6828.3|6825.5|6828.8|6826|6828.3|6825.5|0
1615438630000|2021-03-11 04:57:10|6828.8|6826|6828.3|6825.5|6828.8|6826|6828.3|6825.5|0
1615438640000|2021-03-11 04:57:20|6828.6|6825.8|6828.3|6825.5|6828.8|6826|6828.3|6825.5|1
1615438650000|2021-03-11 04:57:30|6829.1|6826.3|6829.1|6826.3|6829.1|6826.3|6829.1|6826.3|3
1615438680000|2021-03-11 04:58:00|6828.8|6826|6828.8|6826|6828.8|6826|6828.8|6826|0
1615438690000|2021-03-11 04:58:10|||||||||1
1615438710000|2021-03-11 04:58:30|6828.3|6825.5|6828.3|6825.5|6828.3|6825.5|6828.3|6825.5|1
1615438790000|2021-03-11 04:59:50|6827.8|6825|6827.8|6825|6827.8|6825|6827.8|6825|0
1615438800000|2021-03-11 05:00:00|6827.6|6824.8|6826.6|6823.8|6827.8|6825|6826.6|6823.8|3
1615438810000|2021-03-11 05:00:10|6826.3|6823.5|6826.6|6823.8|6826.8|6824|6825.8|6823|1
1615438820000|2021-03-11 05:00:20|6826.8|6824|6826.3|6823.5|6826.8|6824|6826.3|6823.5|2
1615438840000|2021-03-11 05:00:40|6824.8|6822|6825.1|6822.3|6825.1|6822.3|6824.8|6822|25
1615438850000|2021-03-11 05:00:50|6824.8|6822|6825.8|6823|6825.8|6823|6824.8|6822|73
1615438860000|2021-03-11 05:01:00|6825.6|6822.8|6826.1|6823.3|6826.1|6823.3|6825.6|6822.8|1
1615438870000|2021-03-11 05:01:10|6826.8|6824|6825.8|6823|6826.8|6824|6825.8|6823|0
1615438890000|2021-03-11 05:01:30|6826.1|6823.3|6827.1|6824.3|6827.1|6824.3|6826.1|6823.3|1
1615438900000|2021-03-11 05:01:40|6826.3|6823.5|6826.1|6823.3|6826.3|6823.5|6825.8|6823|0
1615438910000|2021-03-11 05:01:50|6825.8|6823|6825.8|6823|6825.8|6823|6825.8|6823|0
1615438930000|2021-03-11 05:02:10|6825.3|6822.5|6825.3|6822.5|6825.3|6822.5|6825.3|6822.5|1
1615438950000|2021-03-11 05:02:30|6825.9|6823.1|6826.1|6823.3|6826.1|6823.3|6825.8|6823|0
1615438980000|2021-03-11 05:03:00|6826.3|6823.5|6826.3|6823.5|6826.3|6823.5|6826.3|6823.5|1
1615438990000|2021-03-11 05:03:10|6825.8|6823|6826.1|6823.3|6826.3|6823.5|6825.8|6823|0
1615439040000|2021-03-11 05:04:00|6825.8|6823|6825.6|6822.8|6825.8|6823|6825.6|6822.8|1
1615439050000|2021-03-11 05:04:10|6825.8|6823|6826.8|6824|6826.8|6824|6825.8|6823|1
1615439060000|2021-03-11 05:04:20|6826.6|6823.8|6826.6|6823.8|6826.6|6823.8|6826.6|6823.8|0
1615439070000|2021-03-11 05:04:30|6826.8|6824|6826.6|6823.8|6827.1|6824.3|6826.6|6823.8|0
1615439080000|2021-03-11 05:04:40|6826.3|6823.5|6826.3|6823.5|6826.3|6823.5|6826.3|6823.5|0
1615439120000|2021-03-11 05:05:20|6826.6|6823.8|6826.3|6823.5|6826.8|6824|6826.3|6823.5|1
1615439250000|2021-03-11 05:07:30|6825.3|6822.5|6825.3|6822.5|6825.3|6822.5|6825.3|6822.5|0
1615439260000|2021-03-11 05:07:40|6826.5|6823.7|6826.1|6823.3|6826.5|6823.7|6826.1|6823.3|24
1615439270000|2021-03-11 05:07:50|6826.6|6823.8|6828.1|6825.3|6828.3|6825.5|6826.6|6823.8|5
1615439300000|2021-03-11 05:08:20|6829.3|6826.5|6829.3|6826.5|6829.3|6826.5|6829.3|6826.5|1
1615439310000|2021-03-11 05:08:30|6829.1|6826.3|6829.1|6826.3|6829.1|6826.3|6828.8|6826|2
1615439330000|2021-03-11 05:08:50|6828.5|6825.7|6829|6826.2|6829.1|6826.3|6828.5|6825.7|1
1615439340000|2021-03-11 05:09:00|6828.8|6826|6828.1|6825.3|6828.8|6826|6828.1|6825.3|1
1615439350000|2021-03-11 05:09:10|6827.3|6824.5|6826.3|6823.5|6827.3|6824.5|6826.3|6823.5|0
1615439380000|2021-03-11 05:09:40|6827.1|6824.3|6827.3|6824.5|6827.3|6824.5|6827.1|6824.3|0
1615439390000|2021-03-11 05:09:50|6826.5|6823.7|6826.5|6823.7|6826.5|6823.7|6826.5|6823.7|1
1615439400000|2021-03-11 05:10:00|6826.8|6824|6826.5|6823.7|6827.3|6824.5|6826.5|6823.7|0
1615439460000|2021-03-11 05:11:00|6826.8|6824|6826.5|6823.7|6826.8|6824|6826.5|6823.7|0
1615439510000|2021-03-11 05:11:50|6827.1|6824.3|6826.3|6823.5|6827.3|6824.5|6826.3|6823.5|3
1615439530000|2021-03-11 05:12:10|6825.8|6823|6824.8|6822|6825.8|6823|6824.8|6822|5
1615439540000|2021-03-11 05:12:20|6824.6|6821.8|6824.6|6821.8|6824.6|6821.8|6824.6|6821.8|1
1615439560000|2021-03-11 05:12:40|||||||||4
1615439570000|2021-03-11 05:12:50|6824.8|6822|6824.8|6822|6825.3|6822.5|6824.8|6822|84
1615439600000|2021-03-11 05:13:20|6825.1|6822.3|6825.8|6823|6825.8|6823|6825.1|6822.3|1
1615439640000|2021-03-11 05:14:00|6825.5|6822.7|6825.3|6822.5|6825.5|6822.7|6824.8|6822|3
1615439650000|2021-03-11 05:14:10|||||||||1
1615439670000|2021-03-11 05:14:30|6824.8|6822|6825.3|6822.5|6825.3|6822.5|6824.8|6822|1
1615439700000|2021-03-11 05:15:00|6825.8|6823|6825.8|6823|6825.8|6823|6825.8|6823|0
1615439710000|2021-03-11 05:15:10|6825.3|6822.5|6825.3|6822.5|6825.3|6822.5|6825.3|6822.5|1
1615439760000|2021-03-11 05:16:00|6825.6|6822.8|6825.5|6822.7|6825.8|6823|6825.5|6822.7|0
1615439770000|2021-03-11 05:16:10|6825.3|6822.5|6825.3|6822.5|6825.3|6822.5|6825.3|6822.5|0
1615439810000|2021-03-11 05:16:50|6824.8|6822|6825.1|6822.3|6825.1|6822.3|6824.8|6822|2
1615439820000|2021-03-11 05:17:00|6825.3|6822.5|6825.3|6822.5|6825.6|6822.8|6825.3|6822.5|3
1615439850000|2021-03-11 05:17:30|||||||||1
1615439860000|2021-03-11 05:17:40|6825.1|6822.3|6825.1|6822.3|6825.1|6822.3|6825.1|6822.3|0
1615439880000|2021-03-11 05:18:00|6825.3|6822.5|6825.5|6822.7|6825.8|6823|6825.3|6822.5|0
1615439890000|2021-03-11 05:18:10|6825.3|6822.5|6825.1|6822.3|6825.3|6822.5|6825|6822.2|0
1615439910000|2021-03-11 05:18:30|6825.3|6822.5|6825.3|6822.5|6825.5|6822.7|6825.3|6822.5|1
1615439920000|2021-03-11 05:18:40|6825.8|6823|6825.8|6823|6825.8|6823|6825.8|6823|0
1615439930000|2021-03-11 05:18:50|6825.5|6822.7|6825.3|6822.5|6825.5|6822.7|6825.3|6822.5|0
1615439940000|2021-03-11 05:19:00|6825|6822.2|6825.3|6822.5|6825.3|6822.5|6824.8|6822|1
1615439950000|2021-03-11 05:19:10|6824.8|6822|6824.8|6822|6824.8|6822|6824.8|6822|0
1615439970000|2021-03-11 05:19:30|6825.8|6823|6825.8|6823|6825.8|6823|6825.8|6823|1
1615439990000|2021-03-11 05:19:50|6825.5|6822.7|6825.8|6823|6825.8|6823|6825.5|6822.7|0
1615440000000|2021-03-11 05:20:00|6825.3|6822.5|6825.3|6822.5|6825.3|6822.5|6825.3|6822.5|1
1615440010000|2021-03-11 05:20:10|6825.8|6823|6825.3|6822.5|6825.8|6823|6825.3|6822.5|1
1615440030000|2021-03-11 05:20:30|||||||||2
1615440060000|2021-03-11 05:21:00|6825.8|6823|6825.1|6822.3|6825.8|6823|6824.8|6822|0
1615440070000|2021-03-11 05:21:10|6825.3|6822.5|6825.3|6822.5|6825.3|6822.5|6825.3|6822.5|0
1615440090000|2021-03-11 05:21:30|6825.1|6822.3|6825.1|6822.3|6825.1|6822.3|6825.1|6822.3|0
1615440100000|2021-03-11 05:21:40|6824.8|6822|6824.8|6822|6825.1|6822.3|6824.8|6822|2
1615440120000|2021-03-11 05:22:00|6824.6|6821.8|6823.8|6821|6824.6|6821.8|6823.8|6821|2
1615440140000|2021-03-11 05:22:20|6823.6|6820.8|6822.8|6820|6823.6|6820.8|6822.8|6820|7
1615440150000|2021-03-11 05:22:30|6822.5|6819.7|6821.8|6819|6822.5|6819.7|6821.8|6819|1
1615440190000|2021-03-11 05:23:10|6821.5|6818.7|6821.3|6818.5|6821.5|6818.7|6821|6818.2|2
1615440200000|2021-03-11 05:23:20|6821.8|6819|6821.8|6819|6821.8|6819|6821.8|6819|4
1615440210000|2021-03-11 05:23:30|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|0
1615440220000|2021-03-11 05:23:40|6821.8|6819|6821.8|6819|6821.8|6819|6821.8|6819|0
1615440230000|2021-03-11 05:23:50|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|0
1615440240000|2021-03-11 05:24:00|6821.2|6818.4|6821|6818.2|6821.2|6818.4|6821|6818.2|0
1615440250000|2021-03-11 05:24:10|6821.2|6818.4|6820.8|6818|6821.5|6818.7|6820.8|6818|1
1615440260000|2021-03-11 05:24:20|6821.3|6818.5|6820.8|6818|6821.3|6818.5|6820.8|6818|0
1615440280000|2021-03-11 05:24:40|6820.3|6817.5|6820.3|6817.5|6820.8|6818|6820.3|6817.5|5
1615440290000|2021-03-11 05:24:50|6819.8|6817|6815|6812.2|6819.8|6817|6813.5|6810.7|367
1615440300000|2021-03-11 05:25:00|6815.3|6812.5|6814.8|6812|6815.3|6812.5|6814.5|6811.7|7
1615440310000|2021-03-11 05:25:10|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|0
1615440320000|2021-03-11 05:25:20|6815.1|6812.3|6815.8|6813|6815.8|6813|6814.8|6812|9
1615440330000|2021-03-11 05:25:30|6815.5|6812.7|6815.5|6812.7|6815.8|6813|6815.5|6812.7|0
1615440340000|2021-03-11 05:25:40|||||||||2
1615440370000|2021-03-11 05:26:10|6816.5|6813.7|6812.8|6810|6816.8|6814|6812.7|6809.9|18
1615440380000|2021-03-11 05:26:20|6813|6810.2|6812.5|6809.7|6813|6810.2|6812.2|6809.4|8
1615440390000|2021-03-11 05:26:30|||||||||3
1615440400000|2021-03-11 05:26:40|6813|6810.2|6813|6810.2|6813.5|6810.7|6813|6810.2|1
1615440410000|2021-03-11 05:26:50|6812.6|6809.8|6812|6809.2|6812.6|6809.8|6812|6809.2|2
1615440420000|2021-03-11 05:27:00|||||||||8
1615440430000|2021-03-11 05:27:10|6813.3|6810.5|6813.5|6810.7|6813.5|6810.7|6813.3|6810.5|27
1615440440000|2021-03-11 05:27:20|6813.7|6810.9|6814.3|6811.5|6814.6|6811.5|6813.5|6810.6|5
1615440450000|2021-03-11 05:27:30|||||||||1
1615440460000|2021-03-11 05:27:40|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|0
1615440470000|2021-03-11 05:27:50|6814|6811.2|6814.3|6811.5|6814.3|6811.5|6813.8|6811|1
1615440480000|2021-03-11 05:28:00|6814|6811.2|6813.8|6811|6814|6811.2|6813.5|6810.7|0
1615440500000|2021-03-11 05:28:20|6813.5|6810.7|6814.3|6811.5|6814.3|6811.5|6813.5|6810.7|4
1615440510000|2021-03-11 05:28:30|6814.6|6810.6|6814|6811.2|6814.6|6811.2|6813.5|6810.6|0
1615440530000|2021-03-11 05:28:50|6813.8|6811|6813.5|6810.7|6813.8|6811|6813.5|6810.7|2
1615440540000|2021-03-11 05:29:00|6813.8|6811|6814|6811.2|6814.3|6811.5|6813.8|6811|1
1615440550000|2021-03-11 05:29:10|6813.8|6811|6814.3|6811.5|6814.3|6811.5|6813.8|6811|3
1615440560000|2021-03-11 05:29:20|||||||||1
1615440570000|2021-03-11 05:29:30|6814.6|6811.8|6813.8|6811|6814.8|6812|6813.8|6811|4
1615440590000|2021-03-11 05:29:50|||||||||1
1615440600000|2021-03-11 05:30:00|6814.1|6811.3|6818.3|6815.5|6818.6|6815.5|6814|6811.2|22
1615440610000|2021-03-11 05:30:10|6817.8|6815|6820.3|6817.5|6820.3|6817.5|6817.8|6815|3
1615440620000|2021-03-11 05:30:20|6820.8|6818|6822|6819.2|6822.3|6819.5|6820.8|6818|3
1615440630000|2021-03-11 05:30:30|6821.8|6819|6821.8|6819|6821.8|6819|6820.7|6817.9|9
1615440640000|2021-03-11 05:30:40|6821.5|6818.7|6822.1|6819.3|6823.1|6820.3|6821.3|6818.5|8
1615440650000|2021-03-11 05:30:50|6821.8|6819|6821.8|6819|6822.3|6819.5|6821.8|6819|0
1615440660000|2021-03-11 05:31:00|6821.3|6818.5|6821.3|6818.5|6821.4|6818.5|6820.8|6817.4|6
1615440670000|2021-03-11 05:31:10|6820.5|6817.7|6818.3|6815.5|6820.5|6817.7|6818.3|6815.5|4
1615440680000|2021-03-11 05:31:20|6818.5|6815.7|6820.3|6817.5|6820.3|6817.5|6818.3|6815.4|5
1615440690000|2021-03-11 05:31:30|6820.1|6817.3|6817.3|6814.5|6820.1|6817.3|6817.3|6814.5|7
1615440700000|2021-03-11 05:31:40|6816.8|6814|6816.8|6814|6816.8|6814|6816.3|6813.5|0
1615440720000|2021-03-11 05:32:00|6816.5|6813.7|6818.8|6816|6818.8|6816|6816.5|6813.7|4
1615440730000|2021-03-11 05:32:10|6819.3|6816.5|6818.3|6815.5|6819.3|6816.5|6818.3|6815.5|1
1615440740000|2021-03-11 05:32:20|6818.8|6816|6819.3|6816.5|6819.3|6816.5|6818.3|6815.5|1
1615440750000|2021-03-11 05:32:30|6819.7|6816.9|6820.3|6817.5|6820.3|6817.5|6819.7|6816.9|2
1615440760000|2021-03-11 05:32:40|||||||||1
1615440770000|2021-03-11 05:32:50|6821.2|6817.2|6821.2|6817.2|6821.2|6817.2|6821.2|6817.2|0
1615440780000|2021-03-11 05:33:00|6821.6|6817.6|6822.3|6819.5|6823.8|6821|6821.3|6817.6|27
1615440790000|2021-03-11 05:33:10|6822.4|6818.4|6821.4|6817.4|6822.4|6818.5|6821.3|6817.4|0
1615440810000|2021-03-11 05:33:30|6821.2|6817.2|6821.1|6818.3|6821.3|6818.5|6821.1|6817.2|6
1615440820000|2021-03-11 05:33:40|6821.6|6817.6|6821.4|6817.4|6821.6|6817.6|6821.4|6817.4|0
1615440830000|2021-03-11 05:33:50|6820.3|6817.5|6820.3|6817.5|6820.3|6817.5|6820.3|6817.5|1
1615440840000|2021-03-11 05:34:00|6820.9|6818.1|6822.3|6819.5|6822.3|6819.5|6820.9|6818.1|2
1615440850000|2021-03-11 05:34:10|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|0
1615440870000|2021-03-11 05:34:30|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|5
1615440880000|2021-03-11 05:34:40|6822.5|6819.7|6824.8|6822|6824.8|6822|6822.5|6819.7|6
1615440890000|2021-03-11 05:34:50|6825.1|6822.3|6826.1|6823.3|6826.1|6823.3|6825.1|6821.6|12
1615440900000|2021-03-11 05:35:00|6825.5|6822.7|6825.3|6822.5|6826.1|6823.3|6825.1|6822.3|11
1615440910000|2021-03-11 05:35:10|6826|6823.2|6826.3|6823.5|6827.2|6823.5|6826|6822.2|7
1615440920000|2021-03-11 05:35:20|6827.2|6823.2|6827.3|6824.5|6827.6|6824.5|6826.9|6823.2|4
1615440930000|2021-03-11 05:35:30|6827.6|6824.8|6827.8|6825|6828.2|6825.3|6827.3|6824.2|13
1615440940000|2021-03-11 05:35:40|6827.3|6824.5|6827.3|6824.5|6827.3|6824.5|6827.3|6824.5|1
1615440950000|2021-03-11 05:35:50|6826.3|6823.5|6826.4|6822.4|6826.4|6823.5|6826.3|6822.4|1
1615440960000|2021-03-11 05:36:00|6826.2|6822.2|6827.3|6824.5|6827.3|6824.5|6825.3|6822.2|12
1615440970000|2021-03-11 05:36:10|||||||||6
1615440980000|2021-03-11 05:36:20|||||||||3
1615440990000|2021-03-11 05:36:30|6827.9|6825.1|6828.1|6825.3|6828.1|6825.3|6827.9|6825.1|3
1615441010000|2021-03-11 05:36:50|6827.3|6824.5|6827.3|6824.5|6827.3|6824.5|6827.3|6824.5|2
1615441020000|2021-03-11 05:37:00|6828.2|6824.2|6828.2|6824.2|6828.2|6824.2|6828.2|6824.2|4
1615441030000|2021-03-11 05:37:10|6827.3|6824.5|6827.3|6824.5|6828.1|6825.3|6827.3|6824.5|3
1615441040000|2021-03-11 05:37:20|6827|6824.2|6825.6|6822.8|6827|6824.2|6825.3|6822.2|7
1615441050000|2021-03-11 05:37:30|6825.3|6822.5|6826.3|6823.5|6826.3|6823.5|6825.3|6822.5|13
1615441070000|2021-03-11 05:37:50|6826.6|6823.8|6827.1|6824.3|6827.1|6824.3|6826.6|6823.8|0
1615441080000|2021-03-11 05:38:00|6827.3|6824.5|6825.4|6821.4|6827.3|6824.5|6825.3|6821.4|5
1615441090000|2021-03-11 05:38:10|6824.5|6821.7|6821.8|6819|6824.5|6821.7|6821.8|6819|6
1615441100000|2021-03-11 05:38:20|6821.5|6818.7|6821.8|6819|6822.3|6819.5|6821.3|6818.5|8
1615441110000|2021-03-11 05:38:30|6822.3|6819.5|6822.3|6819.5|6822.8|6820|6822|6819.2|9
1615441120000|2021-03-11 05:38:40|6822.8|6820|6823.3|6820.5|6824.3|6821.5|6822.8|6820|5
1615441130000|2021-03-11 05:38:50|6822.5|6819.7|6822.3|6819.5|6822.5|6819.7|6822.3|6819.5|0
1615441140000|2021-03-11 05:39:00|6820.6|6817.8|6823.1|6820.3|6823.2|6820.3|6820.6|6817.8|6
1615441150000|2021-03-11 05:39:10|6823.4|6820.6|6822.5|6819.7|6823.6|6820.8|6822.5|6819.7|7
1615441160000|2021-03-11 05:39:20|6822|6819.2|6822.1|6819.3|6822.1|6819.3|6821.8|6819|2
1615441170000|2021-03-11 05:39:30|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|0
1615441180000|2021-03-11 05:39:40|6821.8|6819|6822.3|6819.5|6822.3|6819.5|6821.8|6819|1
1615441190000|2021-03-11 05:39:50|6823.2|6819.2|6823.2|6819.2|6823.2|6819.5|6822.3|6819.2|1
1615441200000|2021-03-11 05:40:00|6822.3|6819.5|6821.8|6819|6822.9|6820.1|6821.8|6819|2
1615441220000|2021-03-11 05:40:20|6822.3|6819.5|6821|6818.2|6822.6|6819.5|6821|6818.2|4
1615441230000|2021-03-11 05:40:30|6820.8|6818|6819.8|6817|6820.8|6818|6819.8|6817|4
1615441240000|2021-03-11 05:40:40|6819.5|6816.7|6819.5|6816.7|6819.5|6816.7|6819.5|6816.7|2
1615441250000|2021-03-11 05:40:50|6819|6816.2|6818.7|6815.9|6819.5|6816.7|6818.5|6815.7|6
1615441260000|2021-03-11 05:41:00|6818.3|6815.5|6818|6815.2|6818.5|6815.7|6818|6815.2|0
1615441270000|2021-03-11 05:41:10|6817.8|6815|6818.5|6815.7|6818.8|6816|6817.8|6815|7
1615441280000|2021-03-11 05:41:20|6818.2|6815.4|6820.3|6817.5|6820.3|6817.5|6818|6815.2|7
1615441290000|2021-03-11 05:41:30|6820|6817.2|6818.8|6816|6820.3|6817.5|6818.8|6816|0
1615441300000|2021-03-11 05:41:40|6818.5|6815.7|6816.8|6814|6818.5|6815.7|6816.8|6814|2
1615441310000|2021-03-11 05:41:50|6816.5|6813.7|6816.3|6813.5|6816.5|6813.7|6815.3|6812.5|23
1615441320000|2021-03-11 05:42:00|6816.6|6813.8|6818.9|6816.1|6818.9|6816.1|6816.6|6813.8|2
1615441330000|2021-03-11 05:42:10|6819.5|6816.7|6819.5|6816.7|6819.5|6816.7|6819.5|6816.7|0
1615441350000|2021-03-11 05:42:30|6819.3|6816.5|6815|6812.2|6819.3|6816.5|6815|6812.2|11
1615441360000|2021-03-11 05:42:40|6814.5|6811.7|6814.3|6811.5|6814.8|6812|6813.5|6810.4|24
1615441370000|2021-03-11 05:42:50|6814.5|6811.7|6817.6|6813.6|6817.6|6813.6|6814.5|6811.7|10
1615441380000|2021-03-11 05:43:00|6817.3|6814.5|6813.5|6810.7|6817.3|6814.5|6813.5|6810.7|62
1615441390000|2021-03-11 05:43:10|6813|6810.2|6812.5|6809.7|6813|6810.2|6812|6809.2|18
1615441400000|2021-03-11 05:43:20|6811.1|6808.3|6809.1|6806.3|6811.1|6808.3|6808.8|6806|101
1615441410000|2021-03-11 05:43:30|6809.3|6806.5|6811.4|6807.4|6811.8|6809|6809.3|6806.5|13
1615441420000|2021-03-11 05:43:40|6811.6|6807.6|6811.3|6808.5|6811.8|6809|6811.3|6807.6|0
1615441430000|2021-03-11 05:43:50|6811.8|6809|6811.8|6809|6811.8|6809|6811.8|6809|1
1615441440000|2021-03-11 05:44:00|6812|6809.2|6812.3|6809.5|6812.3|6809.5|6812|6809.2|1
1615441450000|2021-03-11 05:44:10|6811.5|6808.7|6812.3|6809.5|6812.3|6809.5|6811.5|6808.7|6
1615441470000|2021-03-11 05:44:30|6812.8|6810|6812.3|6809.5|6814.3|6811.5|6812.3|6809.5|9
1615441480000|2021-03-11 05:44:40|6812.4|6808.4|6811.8|6809|6812.4|6809.3|6811.3|6808.4|11
1615441490000|2021-03-11 05:44:50|6812.1|6809.3|6812.3|6809.5|6812.3|6809.5|6812.1|6809.3|5
1615441500000|2021-03-11 05:45:00|6812|6809.2|6814.2|6810.2|6814.2|6810.5|6811.8|6809|4
1615441510000|2021-03-11 05:45:10|6814.4|6810.4|6812.5|6809.7|6814.4|6811|6812.3|6809.5|7
1615441520000|2021-03-11 05:45:20|6812.8|6810|6813.3|6810.5|6813.3|6810.5|6812.8|6810|0
1615441530000|2021-03-11 05:45:30|6813.8|6811|6815.2|6811.2|6815.2|6811.5|6813.8|6811|3
1615441540000|2021-03-11 05:45:40|6814.3|6811.5|6814.3|6811.5|6814.3|6811.5|6814.3|6811.5|0
1615441550000|2021-03-11 05:45:50|6813.7|6810.9|6813.8|6811|6813.8|6811|6813.6|6810.8|1
1615441560000|2021-03-11 05:46:00|6813.3|6810.5|6814.3|6811.5|6814.3|6811.5|6813.3|6810.5|1
1615441570000|2021-03-11 05:46:10|6814.1|6811.3|6816.3|6813.5|6816.3|6813.5|6814.1|6811.3|12
1615441580000|2021-03-11 05:46:20|6815.8|6813|6815.8|6813|6815.8|6813|6815.8|6813|1
1615441590000|2021-03-11 05:46:30|6816.1|6813.3|6816.1|6813.3|6816.1|6813.3|6816.1|6813.3|0
1615441600000|2021-03-11 05:46:40|6816.3|6813.5|6816.3|6813.5|6816.3|6813.5|6816.3|6813.5|2
1615441610000|2021-03-11 05:46:50|6816.9|6814.1|6817.5|6814.7|6817.8|6815|6816.9|6814.1|2
1615441620000|2021-03-11 05:47:00|6817.3|6814.5|6820.1|6817.3|6820.1|6817.3|6817.3|6814.5|12
1615441630000|2021-03-11 05:47:10|6819.5|6816.7|6817.8|6815|6819.5|6816.7|6817.3|6814.2|10
1615441640000|2021-03-11 05:47:20|6817.6|6814.8|6818.9|6816.1|6819.2|6816.1|6817.3|6814.5|8
1615441650000|2021-03-11 05:47:30|6819.3|6816.5|6820.5|6817.7|6820.5|6817.7|6819.3|6816.5|1
1615441660000|2021-03-11 05:47:40|6821.4|6817.4|6820.5|6817.7|6821.4|6817.7|6820.5|6817.4|0
1615441670000|2021-03-11 05:47:50|6820|6817.2|6821|6818.2|6821|6818.2|6820|6817.2|0
1615441680000|2021-03-11 05:48:00|6821.3|6818.5|6820.3|6817.5|6821.3|6818.5|6820.3|6817.5|2
1615441690000|2021-03-11 05:48:10|6819.3|6816.5|6819.3|6816.5|6819.3|6816.5|6819.3|6816.5|1
1615441700000|2021-03-11 05:48:20|6820.1|6817.3|6819.5|6816.7|6820.1|6817.3|6819.5|6816.7|0
1615441720000|2021-03-11 05:48:40|6820.5|6817.7|6820.5|6817.7|6820.5|6817.7|6820.5|6817.7|1
1615441730000|2021-03-11 05:48:50|6821.1|6818.3|6820.5|6817.7|6821.1|6818.3|6820.5|6817.7|0
1615441750000|2021-03-11 05:49:10|6821|6818.2|6820.3|6817.5|6821.3|6818.5|6820.3|6817.5|7
1615441760000|2021-03-11 05:49:20|||||||||26
1615441790000|2021-03-11 05:49:50|6821.1|6818.3|6821.1|6818.3|6821.1|6818.3|6821.1|6818.3|3
1615441800000|2021-03-11 05:50:00|6822.2|6818.2|6822.1|6819.3|6822.2|6819.3|6821.3|6818.2|2
1615441820000|2021-03-11 05:50:20|6821.8|6819|6822.1|6819.3|6822.1|6819.3|6821.5|6818.7|1
1615441830000|2021-03-11 05:50:30|6821.8|6819|6823.8|6821|6823.8|6821|6821.8|6819|24
1615441850000|2021-03-11 05:50:50|6823.1|6820.3|6821.3|6818.5|6823.1|6820.3|6821.3|6818.4|5
1615441860000|2021-03-11 05:51:00|6821.6|6817.6|6820.1|6817.3|6821.6|6817.6|6819.5|6816.7|6
1615441870000|2021-03-11 05:51:10|6820.5|6817.7|6820.6|6816.6|6820.6|6817.7|6820.5|6816.6|0
1615441880000|2021-03-11 05:51:20|6820.5|6817.7|6819.5|6816.7|6820.5|6817.7|6819.5|6816.7|0
1615441890000|2021-03-11 05:51:30|6819.8|6817|6820.4|6816.4|6820.4|6817.5|6819.8|6816.4|0
1615441900000|2021-03-11 05:51:40|6820.1|6817.3|6821.1|6818.3|6821.1|6818.3|6820.1|6817.3|0
1615441910000|2021-03-11 05:51:50|6820.8|6818|6820.1|6817.3|6820.8|6818|6820.1|6817.3|3
1615441920000|2021-03-11 05:52:00|6820.5|6817.7|6820.5|6817.7|6820.5|6817.7|6820.5|6817.7|0
1615441930000|2021-03-11 05:52:10|6821.4|6817.4|6819.3|6816.5|6821.4|6817.7|6819.3|6816.5|1
1615441940000|2021-03-11 05:52:20|6819|6816.2|6819|6816.2|6819|6816.2|6819|6816.2|0
1615441950000|2021-03-11 05:52:30|6818.1|6815.3|6816.6|6813.8|6818.1|6815.3|6816.3|6812.4|2
1615441960000|2021-03-11 05:52:40|6816.5|6813.7|6816.8|6814|6817.5|6814.7|6816.3|6813.5|13
1615441970000|2021-03-11 05:52:50|6816.3|6813.5|6817.1|6814.3|6817.6|6814.5|6816.3|6812.9|1
1615441980000|2021-03-11 05:53:00|6817.8|6815|6817.5|6814.7|6818.1|6815.3|6817.5|6814.7|54
1615441990000|2021-03-11 05:53:10|6816.8|6814|6817.3|6814.5|6817.3|6814.5|6816.3|6813.5|2
1615442000000|2021-03-11 05:53:20|6817.8|6815|6816.3|6813.5|6818.1|6815.3|6816.3|6813.5|1
1615442020000|2021-03-11 05:53:40|6817.3|6814.5|6817.3|6814.5|6817.3|6814.5|6817.3|6814.5|1
1615442050000|2021-03-11 05:54:10|6817.8|6815|6816.5|6813.7|6818.1|6815.3|6816.5|6813.7|3
1615442070000|2021-03-11 05:54:30|6816.3|6813.5|6816.3|6813.5|6816.3|6813.5|6816.3|6813.5|0
1615442080000|2021-03-11 05:54:40|6816.6|6813.8|6817.3|6814.5|6817.3|6814.5|6816.6|6813.8|0
1615442090000|2021-03-11 05:54:50|6816.8|6814|6816.5|6813.7|6816.8|6814|6816.5|6813.7|0
1615442100000|2021-03-11 05:55:00|6816.3|6813.5|6817|6814.2|6817.5|6814.7|6816.3|6813.5|4
1615442110000|2021-03-11 05:55:10|6817.3|6814.5|6817.1|6814.3|6818.5|6815.7|6817.1|6814.3|3
1615442120000|2021-03-11 05:55:20|6816.8|6814|6816.8|6814|6816.8|6814|6816.8|6814|0
1615442130000|2021-03-11 05:55:30|6816.5|6813.7|6816.8|6814|6816.8|6814|6816.5|6813.7|0
1615442140000|2021-03-11 05:55:40|6816.3|6813.5|6815.8|6813|6816.3|6813.5|6815.8|6813|0
1615442150000|2021-03-11 05:55:50|6815.6|6812.8|6817.3|6814.5|6817.3|6814.5|6815.6|6812.8|1
1615442170000|2021-03-11 05:56:10|6817|6814.2|6818.1|6815.3|6818.1|6815.3|6816.8|6814|1
1615442180000|2021-03-11 05:56:20|6817.8|6815|6818.1|6815.3|6818.1|6815.3|6817.3|6813.6|3
1615442190000|2021-03-11 05:56:30|6818.3|6815.5|6817.2|6814.4|6818.3|6815.5|6817.2|6814.4|2
1615442200000|2021-03-11 05:56:40|6816.5|6813.7|6816.5|6813.7|6816.8|6814|6816.5|6813.7|2
1615442210000|2021-03-11 05:56:50|6816.8|6814|6816.5|6813.7|6816.8|6814|6816.5|6813.7|0
1615442220000|2021-03-11 05:57:00|6816.8|6814|6817.3|6814.5|6817.3|6814.5|6816.8|6814|1
1615442230000|2021-03-11 05:57:10|6817|6814.2|6816.5|6813.7|6817|6814.2|6816.5|6813.7|1
1615442240000|2021-03-11 05:57:20|6817.4|6813.4|6817.3|6814.5|6817.6|6814.5|6817.3|6813.4|0
1615442260000|2021-03-11 05:57:40|6819.4|6815.4|6817.8|6815|6819.4|6816|6817.8|6815|16
1615442270000|2021-03-11 05:57:50|6817.3|6814.5|6818.3|6815.5|6818.3|6815.5|6816.8|6814|2
1615442290000|2021-03-11 05:58:10|6817.5|6814.7|6817.3|6814.5|6817.6|6814.7|6817.3|6813.6|0
1615442300000|2021-03-11 05:58:20|6817.6|6813.6|6817.3|6814.5|6817.6|6814.5|6817.3|6813.6|0
1615442320000|2021-03-11 05:58:40|6817.4|6813.4|6816.5|6813.7|6817.4|6813.7|6816|6813.2|0
1615442330000|2021-03-11 05:58:50|6816.2|6813.4|6816.8|6814|6816.8|6814|6816|6813.2|0
1615442340000|2021-03-11 05:59:00|6816.5|6813.7|6816.5|6813.7|6816.5|6813.7|6816.5|6813.7|0
1615442350000|2021-03-11 05:59:10|6816|6813.2|6816.3|6813.5|6816.3|6813.5|6816|6813.2|0
1615442370000|2021-03-11 05:59:30|6816.5|6813.7|6815.5|6812.7|6816.5|6813.7|6815|6812.2|3
1615442380000|2021-03-11 05:59:40|6815.2|6812.4|6815|6812.2|6815.2|6812.4|6815|6812.2|0
1615442390000|2021-03-11 05:59:50|6815.5|6812.7|6815.2|6812.4|6815.5|6812.7|6815.2|6812.4|2
1615442400000|2021-03-11 06:00:00|6815|6812.2|6814.5|6811.7|6815|6812.2|6814|6811.2|18
1615442410000|2021-03-11 06:00:10|6814.2|6811.4|6811.5|6808.7|6814.5|6811.7|6811.5|6808.7|6
1615442420000|2021-03-11 06:00:20|6811.2|6808.4|6811|6808.2|6811.2|6808.4|6811|6808.2|1
1615442430000|2021-03-11 06:00:30|||||||||1
1615442440000|2021-03-11 06:00:40|6810.5|6807.7|6809|6806.2|6810.5|6807.7|6809|6806.2|1
1615442450000|2021-03-11 06:00:50|6809.5|6806.7|6808.8|6806|6809.5|6806.7|6807.6|6803.9|59
1615442460000|2021-03-11 06:01:00|6809.1|6806.3|6809.3|6806.5|6809.3|6806.5|6808.5|6805.7|8
1615442470000|2021-03-11 06:01:10|6809.8|6807|6810.3|6807.5|6810.3|6807.5|6809.8|6807|1
1615442480000|2021-03-11 06:01:20|6809.5|6806.7|6810.1|6807.3|6810.1|6807.3|6809.5|6806.7|0
1615442490000|2021-03-11 06:01:30|6810.3|6807.5|6811.3|6808.5|6811.3|6808.5|6810.3|6807.5|0
1615442500000|2021-03-11 06:01:40|6810.3|6807.5|6811.1|6808.3|6811.3|6808.5|6810.3|6807.5|0
1615442520000|2021-03-11 06:02:00|6811.3|6808.5|6809.5|6806.7|6811.4|6808.5|6809.5|6806.7|1
1615442530000|2021-03-11 06:02:10|6807|6804.2|6807.5|6804.7|6808.6|6805|6806.8|6804|54
1615442540000|2021-03-11 06:02:20|6807.8|6805|6808.8|6806|6808.8|6806|6807.8|6805|1
1615442550000|2021-03-11 06:02:30|6809.3|6806.5|6810.3|6807.5|6810.3|6807.5|6808|6805.2|51
1615442560000|2021-03-11 06:02:40|6810.5|6807.7|6810.5|6807.7|6810.5|6807.7|6810.5|6807.7|0
1615442580000|2021-03-11 06:03:00|6810.3|6807.5|6809.3|6806.5|6810.3|6807.5|6809.3|6805.6|2
1615442590000|2021-03-11 06:03:10|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|0
1615442600000|2021-03-11 06:03:20|6809.3|6806.5|6808.3|6805.5|6809.6|6806.5|6808.3|6805.5|0
1615442610000|2021-03-11 06:03:30|6806.8|6804|6808.1|6805.3|6808.1|6805.3|6805.8|6803|27
1615442620000|2021-03-11 06:03:40|6808.8|6806|6808.1|6805.3|6808.8|6806|6808.1|6805.3|2
1615442630000|2021-03-11 06:03:50|6808|6805.2|6807.3|6804.5|6808|6805.2|6807.3|6804.5|4
1615442640000|2021-03-11 06:04:00|6806.8|6804|6807.1|6804.3|6807.1|6804.3|6806.8|6804|1
1615442650000|2021-03-11 06:04:10|6807|6804.2|6807.1|6804.3|6807.3|6804.5|6806.8|6804|4
1615442660000|2021-03-11 06:04:20|6806.8|6804|6807.8|6805|6807.8|6805|6806.8|6804|2
1615442670000|2021-03-11 06:04:30|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|4
1615442680000|2021-03-11 06:04:40|6807.8|6805|6807.8|6805|6807.8|6805|6807.8|6805|0
1615442690000|2021-03-11 06:04:50|6808.2|6805.4|6809.8|6807|6809.8|6807|6808.2|6805.4|6
1615442700000|2021-03-11 06:05:00|6809.5|6806.7|6809|6806.2|6809.5|6806.7|6809|6806.2|3
1615442710000|2021-03-11 06:05:10|6808.8|6806|6809.3|6806.5|6809.3|6806.5|6808|6805.2|22
1615442730000|2021-03-11 06:05:30|6809.5|6806.7|6809.8|6807|6809.8|6807|6809.5|6806.7|0
1615442750000|2021-03-11 06:05:50|6810|6807.2|6810|6807.2|6810|6807.2|6810|6807.2|2
1615442790000|2021-03-11 06:06:30|6808.8|6806|6807.8|6805|6808.8|6806|6807.8|6805|4
1615442800000|2021-03-11 06:06:40|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|0
1615442810000|2021-03-11 06:06:50|6807.7|6804.9|6808.3|6805.5|6808.3|6805.5|6807.7|6804.9|1
1615442830000|2021-03-11 06:07:10|6808.8|6806|6808.8|6806|6808.8|6806|6808.8|6806|0
1615442840000|2021-03-11 06:07:20|6808.5|6805.7|6807.5|6804.7|6808.5|6805.7|6807.5|6804.7|2
1615442850000|2021-03-11 06:07:30|6807.8|6805|6807.5|6804.7|6807.8|6805|6807.5|6804.7|1
1615442880000|2021-03-11 06:08:00|6807.8|6805|6807.8|6805|6807.8|6805|6807.8|6805|0
1615442900000|2021-03-11 06:08:20|6808.8|6806|6808.5|6805.7|6808.8|6806|6808.3|6805.5|12
1615442910000|2021-03-11 06:08:30|6809.3|6806.5|6808.8|6806|6809.3|6806.5|6808.8|6806|0
1615442920000|2021-03-11 06:08:40|6808.5|6805.7|6808.5|6805.7|6808.8|6806|6808.5|6805.7|0
1615442930000|2021-03-11 06:08:50|||||||||3
1615442940000|2021-03-11 06:09:00|6808.8|6806|6808.8|6806|6808.8|6806|6808.8|6806|0
1615442950000|2021-03-11 06:09:10|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|2
1615442980000|2021-03-11 06:09:40|6808.8|6806|6808.5|6805.7|6808.8|6806|6808.5|6805.7|1
1615442990000|2021-03-11 06:09:50|6808.2|6805.4|6808.3|6805.5|6808.3|6805.5|6808|6805.2|0
1615443000000|2021-03-11 06:10:00|6808.5|6805.7|6807.5|6804.7|6808.5|6805.7|6807.5|6804.7|36
1615443020000|2021-03-11 06:10:20|6807|6804.2|6807.5|6804.7|6807.5|6804.7|6807|6804.2|3
1615443030000|2021-03-11 06:10:30|6807.8|6805|6807.8|6805|6807.8|6805|6807.5|6804.7|5
1615443040000|2021-03-11 06:10:40|6808.8|6806|6809|6806.2|6809|6806.2|6808.8|6806|4
1615443050000|2021-03-11 06:10:50|6809.3|6806.5|6809.5|6806.7|6809.5|6806.7|6809.3|6806.5|1
1615443060000|2021-03-11 06:11:00|6809.8|6807|6811.5|6808.7|6811.5|6808.7|6809.8|6807|6
1615443070000|2021-03-11 06:11:10|6811.3|6808.5|6812.8|6810|6812.8|6810|6811.3|6808.5|6
1615443080000|2021-03-11 06:11:20|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|8
1615443090000|2021-03-11 06:11:30|6811.8|6809|6812|6809.2|6812.3|6809.5|6811.8|6809|0
1615443100000|2021-03-11 06:11:40|6811.8|6809|6812|6809.2|6812|6809.2|6811.8|6809|0
1615443110000|2021-03-11 06:11:50|6812.5|6809.7|6814.3|6811.5|6814.3|6811.5|6812|6809.2|13
1615443120000|2021-03-11 06:12:00|6814|6811.2|6813.8|6811|6814.3|6811.5|6813.8|6811|1
1615443130000|2021-03-11 06:12:10|6811.3|6808.5|6810.8|6808|6811.3|6808.5|6809.8|6807|28
1615443140000|2021-03-11 06:12:20|6811|6808.2|6811.3|6808.5|6811.3|6808.5|6811|6808.2|0
1615443160000|2021-03-11 06:12:40|6810.8|6808|6810.5|6807.7|6811|6808.2|6810.5|6807.7|1
1615443180000|2021-03-11 06:13:00|6809.9|6807.1|6810.3|6807.5|6810.3|6807.5|6809.5|6806.7|1
1615443190000|2021-03-11 06:13:10|6809.5|6806.7|6809.5|6806.7|6809.5|6806.7|6809.5|6806.7|1
1615443200000|2021-03-11 06:13:20|6810|6807.2|6809.5|6806.7|6810|6807.2|6809.5|6806.7|0
1615443210000|2021-03-11 06:13:30|6808.9|6806.1|6808.3|6805.5|6808.9|6806.1|6808.3|6805.5|2
1615443220000|2021-03-11 06:13:40|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|0
1615443230000|2021-03-11 06:13:50|6808|6805.2|6806.8|6804|6808.3|6805.5|6806.8|6804|4
1615443250000|2021-03-11 06:14:10|6805.9|6803.1|6806.8|6804|6806.8|6804|6805.9|6803.1|24
1615443260000|2021-03-11 06:14:20|6807|6804.2|6807.5|6804.7|6807.5|6804.7|6807|6804.2|3
1615443270000|2021-03-11 06:14:30|6807.8|6805|6808|6805.2|6808|6805.2|6807.8|6805|3
1615443290000|2021-03-11 06:14:50|6807.8|6805|6808|6805.2|6808.5|6805.7|6807.3|6804.1|1
1615443300000|2021-03-11 06:15:00|6807.8|6805|6807|6804.2|6808|6805.2|6806.5|6803.7|23
1615443310000|2021-03-11 06:15:10|6806.8|6804|6808.3|6805.5|6808.3|6805.5|6806.8|6804|0
1615443320000|2021-03-11 06:15:20|6809|6806.2|6809.5|6806.7|6809.8|6807|6809|6806.2|3
1615443330000|2021-03-11 06:15:30|6809|6806.2|6809.5|6806.7|6809.5|6806.7|6809|6806.2|1
1615443340000|2021-03-11 06:15:40|6809.8|6807|6810|6807.2|6810|6807.2|6809.8|6807|2
1615443350000|2021-03-11 06:15:50|6809.8|6807|6810|6807.2|6810|6807.2|6809.5|6806.7|0
1615443360000|2021-03-11 06:16:00|6809.8|6807|6809.8|6807|6809.8|6807|6809.8|6807|0
1615443370000|2021-03-11 06:16:10|6809.5|6806.7|6809.8|6807|6809.8|6807|6809.5|6806.7|0
1615443380000|2021-03-11 06:16:20|6810|6807.2|6810.5|6807.7|6810.5|6807.7|6810|6807.2|0
1615443390000|2021-03-11 06:16:30|6811|6808.2|6810.8|6808|6811|6808.2|6810.8|6808|5
1615443400000|2021-03-11 06:16:40|6810.5|6807.7|6810.5|6807.7|6810.5|6807.7|6810.5|6807.7|0
1615443410000|2021-03-11 06:16:50|6810.9|6808.1|6811.5|6808.7|6811.5|6808.7|6810.9|6808.1|1
1615443420000|2021-03-11 06:17:00|6812|6809.2|6811.5|6808.7|6812|6809.2|6811.5|6808.7|0
1615443430000|2021-03-11 06:17:10|6811|6808.2|6810.3|6807.5|6811|6808.2|6810.3|6807.5|0
1615443440000|2021-03-11 06:17:20|6810.8|6808|6811|6808.2|6811|6808.2|6810.8|6808|1
1615443450000|2021-03-11 06:17:30|6810.8|6808|6810.8|6808|6810.8|6808|6810.8|6808|0
1615443460000|2021-03-11 06:17:40|6811|6808.2|6810.5|6807.7|6811|6808.2|6810.5|6807.7|3
1615443470000|2021-03-11 06:17:50|6810|6807.2|6809.5|6806.7|6810.3|6807.5|6809.5|6806.7|5
1615443480000|2021-03-11 06:18:00|6809.8|6807|6809|6806.2|6809.8|6807|6809|6806.2|2
1615443490000|2021-03-11 06:18:10|6808.8|6806|6808.3|6805.5|6808.8|6806|6807.8|6805|11
1615443500000|2021-03-11 06:18:20|6809|6806.2|6809|6806.2|6809|6806.2|6809|6806.2|0
1615443510000|2021-03-11 06:18:30|6808.3|6805.5|6807.5|6804.7|6808.3|6805.5|6807.5|6804.7|1
1615443520000|2021-03-11 06:18:40|6807.8|6805|6808.8|6806|6808.8|6806|6807.8|6805|4
1615443530000|2021-03-11 06:18:50|6808|6805.2|6808.8|6806|6809.3|6806.5|6808|6805.2|18
1615443540000|2021-03-11 06:19:00|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|1
1615443550000|2021-03-11 06:19:10|6808.8|6806|6809|6806.2|6809.3|6806.5|6808.8|6806|1
1615443560000|2021-03-11 06:19:20|6808.8|6806|6808.8|6806|6808.8|6806|6808.8|6806|21
1615443580000|2021-03-11 06:19:40|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|21
1615443610000|2021-03-11 06:20:10|6808|6805.2|6808|6805.2|6808.3|6805.5|6807.8|6805|0
1615443620000|2021-03-11 06:20:20|6807.8|6805|6807.5|6804.7|6807.8|6805|6807.5|6804.7|2
1615443630000|2021-03-11 06:20:30|6807.3|6804.5|6807.3|6804.5|6807.3|6804.5|6807.3|6804.5|2
1615443640000|2021-03-11 06:20:40|6807.5|6804.7|6806.8|6804|6807.8|6805|6806.8|6804|2
1615443650000|2021-03-11 06:20:50|6806.7|6803.9|6806.7|6803.9|6806.7|6803.9|6806.7|6803.9|11
1615443660000|2021-03-11 06:21:00|6807.3|6804.5|6809|6806.2|6809.5|6806.7|6807.3|6804.5|10
1615443670000|2021-03-11 06:21:10|6809.7|6806.9|6810|6807.2|6810|6807.2|6809.7|6806.9|1
1615443680000|2021-03-11 06:21:20|6810.2|6807.4|6809.2|6806.4|6810.2|6807.4|6808.7|6805.9|192
1615443690000|2021-03-11 06:21:30|6808.7|6805.9|6809.2|6806.4|6809.2|6806.4|6808.7|6805.9|2
1615443720000|2021-03-11 06:22:00|6809|6806.2|6808.7|6805.9|6809|6806.2|6808.7|6805.9|25
1615443730000|2021-03-11 06:22:10|6808.5|6805.7|6808.2|6805.4|6808.5|6805.7|6808.2|6805.4|5
1615443740000|2021-03-11 06:22:20|6807.7|6804.9|6808|6805.2|6808|6805.2|6807.5|6804.7|0
1615443750000|2021-03-11 06:22:30|6807.7|6804.9|6808|6805.2|6808|6805.2|6807.7|6804.9|3
1615443760000|2021-03-11 06:22:40|6807.7|6804.9|6806.7|6803.9|6807.7|6804.9|6806.2|6803.4|40
1615443770000|2021-03-11 06:22:50|6806.5|6803.7|6805.2|6802.4|6806.5|6803.7|6805.2|6802.4|34
1615443780000|2021-03-11 06:23:00|6804.7|6801.9|6807.2|6804.4|6807.7|6804.9|6804.7|6801.9|31
1615443790000|2021-03-11 06:23:10|6807.7|6804.9|6808.2|6805.4|6808.2|6805.4|6807.7|6804.9|6
1615443810000|2021-03-11 06:23:30|6808|6805.2|6808|6805.2|6808|6805.2|6808|6805.2|0
1615443820000|2021-03-11 06:23:40|6808.2|6805.4|6809.2|6806.4|6809.5|6806.7|6808.2|6805.4|1
1615443830000|2021-03-11 06:23:50|6809|6806.2|6810|6807.2|6810|6807.2|6809|6806.2|0
1615443840000|2021-03-11 06:24:00|6810.2|6807.4|6810.2|6807.4|6810.2|6807.4|6810.2|6807.4|0
1615443870000|2021-03-11 06:24:30|6809.7|6806.9|6809.7|6806.9|6809.7|6806.9|6809.7|6806.9|0
1615443880000|2021-03-11 06:24:40|6810|6807.2|6810.7|6807.9|6811.2|6808.4|6810|6807.2|0
1615443890000|2021-03-11 06:24:50|6811|6808.2|6811.7|6808.9|6812|6809.2|6811|6808.2|1
1615443900000|2021-03-11 06:25:00|6811|6808.2|6811.7|6808.9|6811.7|6808.9|6811|6808.2|5
1615443910000|2021-03-11 06:25:10|6812|6809.2|6812.5|6809.7|6812.5|6809.7|6812|6809.2|2
1615443920000|2021-03-11 06:25:20|6812.7|6809.9|6813.2|6810.4|6813.7|6810.9|6812.7|6809.9|16
1615443930000|2021-03-11 06:25:30|6813.5|6810.7|6813.5|6810.7|6813.7|6810.9|6813.5|6810.7|1
1615443940000|2021-03-11 06:25:40|6813.2|6810.4|6814|6811.2|6814|6811.2|6813.2|6810.4|0
1615443950000|2021-03-11 06:25:50|6814.2|6811.4|6814.5|6811.7|6814.5|6811.7|6814.2|6811.4|2
1615443960000|2021-03-11 06:26:00|||||||||1
1615443970000|2021-03-11 06:26:10|6815.2|6812.4|6815.2|6812.4|6815.2|6812.4|6815.2|6812.4|4
1615443980000|2021-03-11 06:26:20|6815.7|6812.9|6816.5|6813.7|6817|6814.2|6815.7|6812.9|54
1615443990000|2021-03-11 06:26:30|6816.2|6813.4|6816.8|6814|6816.8|6814|6815.7|6812.9|3
1615444000000|2021-03-11 06:26:40|6816.7|6813.9|6816|6813.2|6817.2|6814.4|6816|6813.2|13
1615444010000|2021-03-11 06:26:50|6815.5|6812.7|6813|6810.2|6815.5|6812.7|6813|6810.2|31
1615444020000|2021-03-11 06:27:00|6812.7|6809.9|6813.2|6810.4|6813.2|6810.4|6812.7|6809.9|1
1615444030000|2021-03-11 06:27:10|6813.7|6810.9|6813.7|6810.9|6813.7|6810.9|6813.7|6810.9|0
1615444040000|2021-03-11 06:27:20|6814.2|6811.4|6816.2|6813.4|6816.2|6813.4|6814.2|6811.4|1
1615444050000|2021-03-11 06:27:30|6816|6813.2|6816|6813.2|6816|6813.2|6815.7|6812.9|1
1615444060000|2021-03-11 06:27:40|6816.2|6813.4|6816.2|6813.4|6816.2|6813.4|6816.2|6813.4|1
1615444080000|2021-03-11 06:28:00|6816.5|6813.7|6817.2|6814.4|6817.2|6814.4|6816.5|6813.7|2
1615444090000|2021-03-11 06:28:10|6817.5|6814.7|6817.2|6814.4|6817.7|6814.9|6817.2|6814.4|5
1615444100000|2021-03-11 06:28:20|6817.7|6814.9|6818.2|6815.4|6818.2|6815.4|6817.7|6814.9|2
1615444120000|2021-03-11 06:28:40|6818.8|6816|6818.2|6815.4|6819.2|6816.4|6818.2|6815.4|25
1615444140000|2021-03-11 06:29:00|6817.7|6814.9|6817.7|6814.9|6817.7|6814.9|6817.7|6814.9|0
1615444150000|2021-03-11 06:29:10|6818|6815.2|6818|6815.2|6818|6815.2|6818|6815.2|1
1615444160000|2021-03-11 06:29:20|6818.7|6815.9|6818.7|6815.9|6818.7|6815.9|6818.5|6815.7|1
1615444190000|2021-03-11 06:29:50|6819|6816.2|6815.5|6812.7|6819.2|6816.4|6815.5|6812.7|32
1615444200000|2021-03-11 06:30:00|6816.2|6813.4|6816.7|6813.9|6817.2|6814.4|6816.2|6813.4|1
1615444210000|2021-03-11 06:30:10|6817|6814.2|6817.2|6814.4|6817.2|6814.4|6817|6814.2|0
1615444220000|2021-03-11 06:30:20|6817.7|6814.9|6818.2|6815.4|6818.2|6815.4|6817.5|6814.7|0
1615444230000|2021-03-11 06:30:30|6817.2|6814.4|6818|6815.2|6818|6815.2|6817.2|6814.4|0
1615444240000|2021-03-11 06:30:40|6818.2|6815.4|6818.2|6815.4|6818.2|6815.4|6818.2|6815.4|0
1615444250000|2021-03-11 06:30:50|6818.7|6815.9|6818.7|6815.9|6818.7|6815.9|6818.7|6815.9|0
1615444260000|2021-03-11 06:31:00|6819|6816.2|6819.2|6816.4|6819.7|6816.9|6818.7|6815.9|5
1615444270000|2021-03-11 06:31:10|6819.7|6816.9|6819.7|6816.9|6819.7|6816.9|6819.7|6816.9|0
1615444280000|2021-03-11 06:31:20|6820|6817.2|6820|6817.2|6820|6817.2|6820|6817.2|3
1615444290000|2021-03-11 06:31:30|6820.2|6817.4|6819.5|6816.7|6820.2|6817.4|6819.5|6816.7|1
1615444300000|2021-03-11 06:31:40|6820.7|6817.9|6822.2|6819.4|6822.2|6819.4|6820.7|6817.9|7
1615444320000|2021-03-11 06:32:00|6821.7|6818.9|6820.2|6817.4|6821.7|6818.9|6820.2|6817.4|6
1615444330000|2021-03-11 06:32:10|6819.7|6816.9|6819.2|6816.4|6819.7|6816.9|6819.2|6816.4|2
1615444350000|2021-03-11 06:32:30|6819.5|6816.7|6820|6817.2|6820.7|6817.9|6819.2|6816.4|20
1615444360000|2021-03-11 06:32:40|6820.2|6817.4|6820.2|6817.4|6820.2|6817.4|6820.2|6817.4|0
1615444370000|2021-03-11 06:32:50|6819.5|6816.7|6819.5|6816.7|6820|6817.2|6819.2|6816.4|0
1615444380000|2021-03-11 06:33:00|6819.2|6816.4|6818.7|6815.9|6819.7|6816.9|6818.7|6815.9|0
1615444390000|2021-03-11 06:33:10|6818.5|6815.7|6818.5|6815.7|6818.5|6815.7|6818.2|6815.4|6
1615444400000|2021-03-11 06:33:20|6817.7|6814.9|6820|6817.2|6820|6817.2|6817.7|6814.9|3
1615444410000|2021-03-11 06:33:30|6820.2|6817.4|6820.2|6817.4|6820.2|6817.4|6820.2|6817.4|0
1615444420000|2021-03-11 06:33:40|6820|6817.2|6819.7|6816.9|6820|6817.2|6819.7|6816.9|0
1615444430000|2021-03-11 06:33:50|6819.5|6816.7|6819.5|6816.7|6819.5|6816.7|6819.5|6816.7|1
1615444440000|2021-03-11 06:34:00|6819.2|6816.4|6819.2|6816.4|6819.2|6816.4|6819.2|6816.4|0
1615444450000|2021-03-11 06:34:10|6819.5|6816.7|6819.5|6816.7|6819.5|6816.7|6819.2|6816.4|2
1615444470000|2021-03-11 06:34:30|6819.2|6816.4|6819.2|6816.4|6819.2|6816.4|6819.2|6816.4|0
1615444480000|2021-03-11 06:34:40|6819.5|6816.7|6818.5|6815.7|6819.5|6816.7|6818.5|6815.7|0
1615444490000|2021-03-11 06:34:50|6818.7|6815.9|6815.5|6812.7|6818.7|6815.9|6815.5|6812.7|7
1615444520000|2021-03-11 06:35:20|6815.7|6812.9|6816.5|6813.7|6816.5|6813.7|6815.7|6812.9|19
1615444530000|2021-03-11 06:35:30|6816.7|6813.9|6816.2|6813.4|6817|6814.2|6816.2|6813.4|92
1615444550000|2021-03-11 06:35:50|6816.5|6813.7|6816.9|6814.1|6816.9|6814.1|6816.2|6813.4|0
1615444560000|2021-03-11 06:36:00|6817.2|6814.4|6816.7|6813.9|6817.2|6814.4|6816.7|6813.9|0
1615444570000|2021-03-11 06:36:10|6817|6814.2|6816.7|6813.9|6817|6814.2|6816.7|6813.9|0
1615444590000|2021-03-11 06:36:30|6817|6814.2|6817|6814.2|6817|6814.2|6817|6814.2|0
1615444600000|2021-03-11 06:36:40|6816.2|6813.4|6814.7|6811.9|6816.2|6813.4|6814|6811.2|4
1615444610000|2021-03-11 06:36:50|6815|6812.2|6814.7|6811.9|6815|6812.2|6814.7|6811.9|1
1615444620000|2021-03-11 06:37:00|6815|6812.2|6817|6814.2|6817|6814.2|6814.7|6811.9|6
1615444630000|2021-03-11 06:37:10|6817.8|6815|6820|6817.2|6820|6817.2|6817.8|6815|16
1615444640000|2021-03-11 06:37:20|6820.7|6817.9|6821|6818.2|6821|6818.2|6820.7|6817.9|0
1615444650000|2021-03-11 06:37:30|6820.2|6817.4|6821|6818.2|6821|6818.2|6820.2|6817.4|10
1615444660000|2021-03-11 06:37:40|6821.3|6818.5|6820.7|6817.9|6822|6819.2|6820.7|6817.9|5
1615444670000|2021-03-11 06:37:50|6821.2|6818.4|6821.2|6818.4|6821.2|6818.4|6821.2|6818.4|2
1615444680000|2021-03-11 06:38:00|6820.2|6817.4|6820.2|6817.4|6820.2|6817.4|6819.2|6816.4|12
1615444690000|2021-03-11 06:38:10|6821.1|6817.1|6820.2|6817.4|6821.1|6817.4|6820.2|6817.1|0
1615444700000|2021-03-11 06:38:20|6820.8|6818|6821|6818.2|6821|6818.2|6820.8|6818|0
1615444710000|2021-03-11 06:38:30|6821.7|6818.9|6820.2|6817.4|6822|6819.2|6820.2|6817.4|4
1615444720000|2021-03-11 06:38:40|6820.5|6817.7|6821|6818.2|6821|6818.2|6820.5|6817.7|0
1615444730000|2021-03-11 06:38:50|6820.7|6817.9|6820|6817.2|6820.7|6817.9|6820|6816.5|3
1615444740000|2021-03-11 06:39:00|6820.2|6817.4|6820.4|6817.6|6820.7|6817.9|6819.2|6816.4|20
1615444750000|2021-03-11 06:39:10|6820.5|6817.7|6819.8|6817|6820.7|6817.9|6819.2|6816.4|3
1615444760000|2021-03-11 06:39:20|6820.2|6817.4|6820.2|6817.4|6820.2|6817.4|6820.2|6817.4|1
1615444770000|2021-03-11 06:39:30|6819.2|6816.4|6817.2|6814.4|6819.2|6816.4|6817.2|6814.4|3
1615444780000|2021-03-11 06:39:40|6816.9|6814.1|6816.9|6814.1|6816.9|6814.1|6816.9|6814.1|0
1615444800000|2021-03-11 06:40:00|6816.7|6813.9|6816.7|6813.9|6817.5|6814.4|6816.7|6813.3|1
1615444810000|2021-03-11 06:40:10|6817|6814.2|6817.2|6814.4|6817.2|6814.4|6817|6814.2|0
1615444820000|2021-03-11 06:40:20|||||||||1
1615444830000|2021-03-11 06:40:30|6815.7|6812.9|6817.2|6814.4|6817.3|6814.4|6815.4|6812.6|32
1615444840000|2021-03-11 06:40:40|6816.9|6814.1|6816.7|6813.9|6816.9|6814.1|6816.4|6813.6|1
1615444850000|2021-03-11 06:40:50|6816.9|6814.1|6816.2|6813.4|6816.9|6814.1|6815.9|6813.1|33
1615444860000|2021-03-11 06:41:00|6815.9|6813.1|6815.7|6812.9|6815.9|6813.1|6815.7|6812.9|1
1615444880000|2021-03-11 06:41:20|6815.9|6813.1|6815.7|6812.9|6815.9|6813.1|6815.7|6812.9|42
1615444890000|2021-03-11 06:41:30|||||||||12
1615444900000|2021-03-11 06:41:40|6815.9|6813.1|6816.2|6813.4|6816.2|6813.4|6815.4|6812.6|13
1615444910000|2021-03-11 06:41:50|6815.9|6813.1|6815.9|6813.1|6815.9|6813.1|6815.9|6813.1|0
1615444940000|2021-03-11 06:42:20|6816.2|6813.4|6816.2|6813.4|6816.5|6813.7|6816.2|6813.4|1
1615444950000|2021-03-11 06:42:30|6815.9|6813.1|6815.9|6813.1|6815.9|6813.1|6815.9|6813.1|0
1615444960000|2021-03-11 06:42:40|6815.7|6812.9|6815.7|6812.9|6815.7|6812.9|6815.7|6812.9|0
1615445010000|2021-03-11 06:43:30|6815.9|6813.1|6816.5|6813.7|6816.5|6813.7|6815.9|6813.1|6
1615445020000|2021-03-11 06:43:40|6816.9|6814.1|6816.9|6814.1|6816.9|6814.1|6816.9|6814.1|15
1615445030000|2021-03-11 06:43:50|6817.8|6815|6820.2|6817.4|6820.2|6817.4|6817.8|6815|29
1615445040000|2021-03-11 06:44:00|6820.5|6817.7|6820.5|6816.5|6820.7|6817.9|6820|6816.3|9
1615445050000|2021-03-11 06:44:10|6820|6817.2|6820.2|6817.4|6820.2|6817.4|6820|6817.2|1
1615445060000|2021-03-11 06:44:20|6820.8|6818|6819.7|6816.9|6821|6818.2|6819.7|6816.9|7
1615445070000|2021-03-11 06:44:30|6819.4|6816.6|6819.4|6816.6|6819.4|6816.6|6819.4|6816.6|12
1615445080000|2021-03-11 06:44:40|6818.9|6816.1|6818.4|6815.6|6819.2|6816.4|6818.4|6815.6|6
1615445090000|2021-03-11 06:44:50|6818.9|6816.1|6820|6817.2|6820|6817.2|6818.9|6816.1|3
1615445100000|2021-03-11 06:45:00|6820.2|6817.4|6820.7|6817.9|6820.7|6817.9|6820.2|6817.4|1
1615445110000|2021-03-11 06:45:10|6822|6819.2|6824.8|6822|6825.2|6822.4|6822|6819.2|14
1615445120000|2021-03-11 06:45:20|6825.3|6822.5|6824.2|6821.4|6825.5|6822.7|6824.2|6821.4|7
1615445130000|2021-03-11 06:45:30|6824.7|6821.9|6826.2|6823.4|6826.2|6823.4|6824.7|6821.9|8
1615445140000|2021-03-11 06:45:40|6826.8|6824|6827.2|6824.4|6827.2|6824.4|6826.8|6824|1
1615445150000|2021-03-11 06:45:50|6826.7|6823.9|6823.9|6821.1|6826.7|6823.9|6823.9|6821.1|16
1615445160000|2021-03-11 06:46:00|6823.7|6820.9|6825|6822.2|6825|6822.2|6823.7|6820.9|4
1615445170000|2021-03-11 06:46:10|6824.7|6821.9|6825.2|6822.4|6825.2|6822.4|6824.7|6821.9|4
1615445180000|2021-03-11 06:46:20|6825.5|6822.7|6825|6822.2|6827.2|6824.4|6824.9|6822.1|7
1615445190000|2021-03-11 06:46:30|6825.2|6822.4|6824.9|6822.1|6825.2|6822.4|6824.9|6822.1|0
1615445200000|2021-03-11 06:46:40|6824.7|6821.9|6823.7|6820.9|6824.7|6821.9|6823.7|6820.9|10
1615445220000|2021-03-11 06:47:00|6824.2|6821.4|6823.2|6820.4|6824.2|6821.4|6823.2|6820.4|4
1615445230000|2021-03-11 06:47:10|6822.7|6819.9|6823.7|6820.9|6823.7|6820.9|6822.7|6819.9|1
1615445240000|2021-03-11 06:47:20|6822.2|6819.4|6823.2|6820.4|6823.2|6820.4|6822.2|6819.4|10
1615445280000|2021-03-11 06:48:00|6822.9|6820.1|6820.4|6817.6|6822.9|6820.1|6820.4|6817.6|9
1615445290000|2021-03-11 06:48:10|6820.2|6817.4|6819.7|6816.9|6820.2|6817.4|6819.7|6816.9|0
1615445310000|2021-03-11 06:48:30|6820.2|6817.4|6821|6818.2|6821|6818.2|6819.7|6816.9|8
1615445320000|2021-03-11 06:48:40|6821.3|6818.5|6820.2|6817.4|6821.5|6818.7|6820.2|6817.4|13
1615445330000|2021-03-11 06:48:50|6821.1|6817.1|6820.7|6817.9|6821.1|6818.2|6820.7|6817.1|1
1615445340000|2021-03-11 06:49:00|6821|6818.2|6820.2|6817.4|6821.3|6818.2|6820.2|6817.3|2
1615445350000|2021-03-11 06:49:10|6820|6817.2|6818.2|6815.4|6820|6817.2|6817.2|6814.4|18
1615445360000|2021-03-11 06:49:20|6817.9|6815.1|6817.2|6814.4|6817.9|6815.1|6817.2|6814.4|3
1615445370000|2021-03-11 06:49:30|6816.7|6813.9|6817.7|6814.9|6818|6815.2|6816.7|6813.9|2
1615445380000|2021-03-11 06:49:40|6817.8|6815|6818.2|6815.4|6818.2|6815.4|6817.8|6815|1
1615445390000|2021-03-11 06:49:50|6819|6816.2|6817.7|6814.9|6819|6816.2|6817.7|6814.9|9
1615445400000|2021-03-11 06:50:00|6818.2|6815.4|6819|6816.2|6819|6816.2|6818.2|6815.4|1
1615445410000|2021-03-11 06:50:10|6819.5|6816.7|6820.2|6817.4|6820.2|6817.4|6819.5|6816.7|1
1615445430000|2021-03-11 06:50:30|6819.7|6816.9|6818.4|6815.6|6819.7|6816.9|6818.2|6815.3|14
1615445440000|2021-03-11 06:50:40|6818.2|6815.4|6817.4|6814.6|6818.2|6815.4|6817.4|6814.6|1
1615445450000|2021-03-11 06:50:50|6817.1|6814.3|6815.4|6812.6|6817.1|6814.3|6815.4|6812.6|7
1615445460000|2021-03-11 06:51:00|6815.7|6812.9|6816.2|6813.4|6816.2|6813.4|6815.7|6812.9|1
1615445470000|2021-03-11 06:51:10|6816.7|6813.9|6816.2|6813.4|6817.2|6814.4|6816.2|6813.4|9
1615445480000|2021-03-11 06:51:20|6815.7|6812.9|6815.4|6812.6|6815.7|6812.9|6815.4|6812.6|0
1615445490000|2021-03-11 06:51:30|6815.7|6812.9|6814.2|6811.4|6815.7|6812.9|6814.2|6811.4|10
1615445500000|2021-03-11 06:51:40|6813.7|6810.9|6813.7|6810.9|6814.5|6811.7|6813.7|6810.9|4
1615445510000|2021-03-11 06:51:50|6814|6811.2|6810.9|6808.1|6814|6811.2|6810.9|6808.1|25
1615445520000|2021-03-11 06:52:00|6810.7|6807.9|6811.2|6808.4|6811.2|6808.4|6810.7|6807.9|2
1615445540000|2021-03-11 06:52:20|6811.5|6808.7|6810.4|6807.6|6812.2|6809.4|6810.4|6807.3|30
1615445550000|2021-03-11 06:52:30|6810.1|6807.3|6810.4|6807.6|6810.4|6807.6|6809.9|6807.1|8
1615445560000|2021-03-11 06:52:40|||||||||4
1615445570000|2021-03-11 06:52:50|||||||||2
1615445580000|2021-03-11 06:53:00|||||||||2
1615445590000|2021-03-11 06:53:10|6810.1|6807.3|6808.7|6805.9|6810.1|6807.3|6808.2|6805.4|6
1615445600000|2021-03-11 06:53:20|6808|6805.2|6808|6805.2|6808|6805.2|6808|6805.2|2
1615445610000|2021-03-11 06:53:30|6808.2|6805.4|6808.2|6805.4|6808.2|6805.4|6808.2|6805.4|0
1615445620000|2021-03-11 06:53:40|6807.7|6804.9|6808.2|6805.4|6808.2|6805.4|6807.7|6804.9|2
1615445630000|2021-03-11 06:53:50|6808.7|6805.9|6808.7|6805.9|6808.7|6805.9|6808.7|6805.9|0
1615445640000|2021-03-11 06:54:00|6808.4|6805.6|6808.7|6805.9|6808.7|6805.9|6808.4|6805.6|5
1615445660000|2021-03-11 06:54:20|6808.4|6805.6|6808.2|6805.4|6808.4|6805.6|6808.2|6805.4|5
1615445690000|2021-03-11 06:54:50|||||||||4
1615445750000|2021-03-11 06:55:50|||||||||1
1615445770000|2021-03-11 06:56:10|6808.4|6805.6|6809|6806.2|6809|6806.2|6808.4|6805.6|2
1615445790000|2021-03-11 06:56:30|6808.1|6805.3|6807.4|6804.6|6808.1|6805.3|6807.4|6804.6|6
1615445800000|2021-03-11 06:56:40|6807.2|6804.4|6807.2|6804.4|6807.2|6804.4|6807.2|6804.4|0
1615445820000|2021-03-11 06:57:00|6807.7|6804.9|6806.5|6803.7|6807.7|6804.9|6806.2|6803.4|5
1615445830000|2021-03-11 06:57:10|6806.7|6803.9|6806.2|6803.4|6806.7|6803.9|6805.4|6802.6|1
1615445850000|2021-03-11 06:57:30|6806.4|6803.6|6806.7|6803.9|6807.2|6804.4|6806.4|6803.6|4
1615445860000|2021-03-11 06:57:40|6806.4|6803.6|6806.7|6803.9|6806.7|6803.9|6806.2|6803.4|51
1615445870000|2021-03-11 06:57:50|6806.2|6803.4|6806.4|6803.6|6806.5|6803.7|6806.2|6803.4|0
1615445880000|2021-03-11 06:58:00|6806.2|6803.4|6807.2|6804.4|6807.4|6804.6|6806.2|6803.4|6
1615445890000|2021-03-11 06:58:10|6807.4|6804.6|6807.4|6804.6|6807.4|6804.6|6807.4|6804.6|0
1615445900000|2021-03-11 06:58:20|6807.2|6804.4|6808.5|6805.7|6808.5|6805.7|6807.2|6804.4|4
1615445910000|2021-03-11 06:58:30|6808.7|6805.9|6808.7|6805.9|6808.7|6805.9|6808.7|6805.9|0
1615445930000|2021-03-11 06:58:50|6807.7|6804.9|6807.7|6804.9|6807.7|6804.9|6807.7|6804.9|1
1615445940000|2021-03-11 06:59:00|6807.2|6804.4|6807.2|6804.4|6807.2|6804.4|6806.7|6803.9|2
1615445980000|2021-03-11 06:59:40|6807.4|6804.6|6808.2|6805.4|6808.2|6805.4|6807.4|6804.6|2
1615445990000|2021-03-11 06:59:50|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|7
1615446000000|2021-03-11 07:00:00|6808.7|6805.9|6809|6806.2|6809.5|6806.7|6808.7|6805.9|7
1615446010000|2021-03-11 07:00:10|6808.7|6805.9|6808.2|6805.4|6808.7|6805.9|6808.2|6805.4|7
1615446020000|2021-03-11 07:00:20|6807.7|6804.9|6807.7|6804.9|6807.7|6804.9|6807.7|6804.9|0
1615446030000|2021-03-11 07:00:30|6807.4|6804.6|6806.7|6803.9|6807.4|6804.6|6806.7|6803.9|0
1615446040000|2021-03-11 07:00:40|6806.4|6803.6|6802.2|6799.4|6806.4|6803.6|6802.2|6799.4|26
1615446050000|2021-03-11 07:00:50|6800.7|6797.9|6799.7|6796.9|6800.7|6797.9|6799.7|6796.9|21
1615446060000|2021-03-11 07:01:00|||||||||4
1615446070000|2021-03-11 07:01:10|6799.4|6796.6|6795.7|6792.9|6799.7|6796.9|6794.7|6791.9|145
1615446080000|2021-03-11 07:01:20|6794.4|6791.6|6790.7|6787.9|6794.4|6791.6|6790.7|6787.7|94
1615446090000|2021-03-11 07:01:30|6791|6788.2|6791.2|6788.4|6792.2|6789.4|6790.7|6787.9|20
1615446100000|2021-03-11 07:01:40|6791.6|6788.8|6793.4|6790.6|6793.7|6790.9|6791.6|6788.8|6
1615446110000|2021-03-11 07:01:50|6793.7|6790.9|6795.2|6792.4|6795.2|6792.4|6793.7|6790.9|6
1615446120000|2021-03-11 07:02:00|6795.7|6792.9|6794.1|6791.3|6795.7|6792.9|6794.1|6791.3|4
1615446130000|2021-03-11 07:02:10|6793.7|6790.9|6793.7|6790.9|6793.7|6790.9|6793.2|6790.4|1
1615446140000|2021-03-11 07:02:20|6794.2|6791.4|6795|6792.2|6795|6792.2|6794.2|6791.4|61
1615446150000|2021-03-11 07:02:30|6795.2|6792.4|6795.7|6792.9|6796.2|6793.4|6795.2|6792.4|1
1615446160000|2021-03-11 07:02:40|6796.2|6793.4|6797.4|6794.6|6797.7|6794.9|6796.2|6793.4|7
1615446170000|2021-03-11 07:02:50|6796.7|6793.9|6796.2|6793.4|6797.2|6794.4|6796.2|6793.4|54
1615446180000|2021-03-11 07:03:00|6795.9|6793.1|6795.2|6792.4|6796.2|6793.4|6795.2|6792.4|3
1615446190000|2021-03-11 07:03:10|6793.9|6791.1|6793|6790.2|6793.9|6791.1|6793|6790.2|12
1615446200000|2021-03-11 07:03:20|6792.4|6789.6|6792.7|6789.9|6793.5|6790.7|6792.2|6789.4|3
1615446210000|2021-03-11 07:03:30|6793|6790.2|6794|6791.2|6794|6791.2|6793|6790.2|1
1615446220000|2021-03-11 07:03:40|6795.2|6792.4|6795.7|6792.9|6795.7|6792.9|6795.2|6792.4|21
1615446230000|2021-03-11 07:03:50|6795.4|6792.6|6797.2|6794.4|6797.2|6794.4|6795.4|6792.6|7
1615446240000|2021-03-11 07:04:00|6797|6794.2|6797|6794.2|6797.5|6794.7|6796.4|6793.6|5
1615446260000|2021-03-11 07:04:20|6797.3|6794.5|6797.2|6794.4|6797.7|6794.9|6797.2|6794.4|0
1615446290000|2021-03-11 07:04:50|6796.2|6793.4|6795.2|6792.4|6796.2|6793.4|6795.2|6792.4|2
1615446300000|2021-03-11 07:05:00|6794.9|6792.1|6796.7|6793.9|6796.7|6793.9|6794.7|6791.9|0
1615446310000|2021-03-11 07:05:10|||||||||1
1615446320000|2021-03-11 07:05:20|6797.2|6794.4|6796.2|6793.4|6797.7|6794.9|6796.2|6793.4|8
1615446330000|2021-03-11 07:05:30|6796.7|6793.9|6796.7|6793.9|6796.7|6793.9|6796.7|6793.9|0
1615446340000|2021-03-11 07:05:40|6797|6794.2|6795|6792.2|6797.2|6794.4|6795|6792.2|8
1615446350000|2021-03-11 07:05:50|6794.7|6791.9|6794|6791.2|6794.7|6791.9|6794|6791.2|2
1615446360000|2021-03-11 07:06:00|6794.2|6791.4|6794.7|6791.9|6794.7|6791.9|6794.2|6791.4|2
1615446370000|2021-03-11 07:06:10|6794.3|6791.5|6793.7|6790.9|6794.3|6791.5|6793.2|6790.4|2
1615446380000|2021-03-11 07:06:20|6793.2|6790.4|6793.2|6790.4|6793.2|6790.4|6793.2|6790.4|5
1615446400000|2021-03-11 07:06:40|6793.7|6790.9|6795.5|6792.7|6795.5|6792.7|6793.7|6790.9|5
1615446410000|2021-03-11 07:06:50|6795.2|6792.4|6795.2|6792.4|6795.2|6792.4|6795.2|6792.4|4
1615446420000|2021-03-11 07:07:00|6795.5|6792.7|6795.5|6792.7|6795.5|6792.7|6795.5|6792.7|0
1615446430000|2021-03-11 07:07:10|6795.2|6792.4|6793.2|6790.4|6795.2|6792.4|6793.2|6790.4|10
1615446440000|2021-03-11 07:07:20|6793.4|6790.6|6793.7|6790.9|6793.7|6790.9|6793.4|6790.6|2
1615446450000|2021-03-11 07:07:30|6793.2|6790.4|6793.2|6790.4|6794|6791.2|6793.2|6790.4|6
1615446460000|2021-03-11 07:07:40|6793.5|6790.7|6794|6791.2|6794|6791.2|6793.2|6790.4|2
1615446470000|2021-03-11 07:07:50|6794.5|6791.7|6794|6791.2|6795.5|6792.7|6794|6791.2|21
1615446480000|2021-03-11 07:08:00|6793.7|6790.9|6793.4|6790.6|6793.7|6790.9|6793.4|6790.6|10
1615446490000|2021-03-11 07:08:10|6792.7|6789.9|6791.7|6788.9|6792.7|6789.9|6791.7|6788.9|6
1615446500000|2021-03-11 07:08:20|6792|6789.2|6792|6789.2|6792|6789.2|6792|6789.2|3
1615446510000|2021-03-11 07:08:30|6791.7|6788.9|6791.7|6788.9|6791.7|6788.9|6791.7|6788.9|0
1615446520000|2021-03-11 07:08:40|6792|6789.2|6791.2|6788.4|6792|6789.2|6790.7|6787.9|164
1615446530000|2021-03-11 07:08:50|6791.7|6788.9|6792.5|6789.7|6792.5|6789.7|6791.7|6788.9|7
1615446540000|2021-03-11 07:09:00|6791.6|6788.8|6792|6789.2|6792|6789.2|6790.7|6787.9|52
1615446550000|2021-03-11 07:09:10|||||||||1
1615446570000|2021-03-11 07:09:30|6791.7|6788.9|6792|6789.2|6792|6789.2|6791.7|6788.9|0
1615446600000|2021-03-11 07:10:00|6792.2|6789.4|6795|6792.2|6795|6792.2|6792.2|6789.4|9
1615446610000|2021-03-11 07:10:10|6795.5|6792.7|6795.5|6792.7|6795.5|6792.7|6795.5|6792.7|1
1615446620000|2021-03-11 07:10:20|6795.2|6792.4|6794|6791.2|6795.2|6792.4|6794|6791.2|4
1615446630000|2021-03-11 07:10:30|6794.2|6791.4|6795|6792.2|6795|6792.2|6794.2|6791.4|1
1615446640000|2021-03-11 07:10:40|6794.7|6791.9|6795|6792.2|6795|6792.2|6794|6791.2|0
1615446660000|2021-03-11 07:11:00|6795.5|6792.7|6795|6792.2|6795.5|6792.7|6795|6792.2|0
1615446670000|2021-03-11 07:11:10|6795.5|6792.7|6795|6792.2|6795.5|6792.7|6795|6792.2|0
1615446680000|2021-03-11 07:11:20|6794.7|6791.9|6795|6792.2|6795|6792.2|6794.7|6791.9|70
1615446690000|2021-03-11 07:11:30|6794.9|6792.1|6794.9|6792.1|6794.9|6792.1|6794.9|6792.1|13
1615446700000|2021-03-11 07:11:40|6794.7|6791.9|6793.7|6790.9|6794.7|6791.9|6793.7|6790.9|6
1615446710000|2021-03-11 07:11:50|6794|6791.2|6794|6791.2|6794|6791.2|6794|6791.2|6
1615446720000|2021-03-11 07:12:00|6793.7|6790.9|6790|6787.2|6793.7|6790.9|6790|6787.2|21
1615446730000|2021-03-11 07:12:10|6790.7|6787.9|6792|6789.2|6792.5|6789.7|6790.7|6787.9|2
1615446740000|2021-03-11 07:12:20|6791.9|6789.1|6792.2|6789.4|6792.2|6789.4|6791.7|6788.9|2
1615446750000|2021-03-11 07:12:30|6792.7|6789.9|6793|6790.2|6793|6790.2|6792.7|6789.9|0
1615446760000|2021-03-11 07:12:40|6793.2|6790.4|6793|6790.2|6793.2|6790.4|6793|6790.2|2
1615446790000|2021-03-11 07:13:10|6793.3|6790.5|6792.7|6789.9|6793.7|6790.9|6792.7|6789.9|4
1615446800000|2021-03-11 07:13:20|||||||||5
1615446810000|2021-03-11 07:13:30|6792.5|6789.7|6792.7|6789.9|6793|6790.2|6792|6789.2|22
1615446820000|2021-03-11 07:13:40|6792.4|6789.6|6792.7|6789.9|6792.7|6789.9|6792|6789.2|1
1615446830000|2021-03-11 07:13:50|6792|6789.2|6791|6788.2|6792|6789.2|6791|6788.2|26
1615446840000|2021-03-11 07:14:00|6790.7|6787.9|6789.7|6786.9|6790.7|6787.9|6789|6786.2|38
1615446850000|2021-03-11 07:14:10|6790|6787.2|6791|6788.2|6791.2|6788.4|6790|6787.2|4
1615446860000|2021-03-11 07:14:20|6790|6787.2|6790|6787.2|6790|6787.2|6789.7|6786.9|1
1615446870000|2021-03-11 07:14:30|6790.5|6787.7|6791|6788.2|6791|6788.2|6790.5|6787.7|1
1615446880000|2021-03-11 07:14:40|||||||||1
1615446890000|2021-03-11 07:14:50|6790.7|6787.9|6790.7|6787.9|6790.7|6787.9|6790.7|6787.9|0
1615446900000|2021-03-11 07:15:00|6791|6788.2|6791|6788.2|6791|6788.2|6791|6788.2|1
1615446910000|2021-03-11 07:15:10|6791.7|6788.9|6792|6789.2|6792|6789.2|6791.7|6788.9|1
1615446920000|2021-03-11 07:15:20|||||||||2
1615446950000|2021-03-11 07:15:50|6791.7|6788.9|6791.7|6788.9|6791.7|6788.9|6791|6788.2|3
1615446970000|2021-03-11 07:16:10|6792.2|6789.4|6792.2|6789.4|6792.2|6789.4|6792.2|6789.4|6
1615446980000|2021-03-11 07:16:20|6792.7|6789.9|6794.7|6791.9|6794.7|6791.9|6792.7|6789.9|11
1615446990000|2021-03-11 07:16:30|6795|6792.2|6794.4|6791.6|6795|6792.2|6794.4|6791.6|5
1615447000000|2021-03-11 07:16:40|6794|6791.2|6794.5|6791.7|6795.5|6792.7|6793.7|6790.9|33
1615447010000|2021-03-11 07:16:50|6794.7|6791.9|6794.7|6791.9|6794.7|6791.9|6794.7|6791.9|6
1615447020000|2021-03-11 07:17:00|6795|6792.2|6794.7|6791.9|6795|6792.2|6794.7|6791.9|10
1615447030000|2021-03-11 07:17:10|||||||||3
1615447100000|2021-03-11 07:18:20|6794.3|6791.5|6792.7|6789.9|6794.3|6791.5|6792.7|6789.9|2
1615447110000|2021-03-11 07:18:30|6793.7|6790.9|6793.4|6790.6|6793.7|6790.9|6793.4|6790.6|27
1615447150000|2021-03-11 07:19:10|6793.2|6790.4|6793.2|6790.4|6793.2|6790.4|6793.2|6790.4|0
1615447180000|2021-03-11 07:19:40|6794.2|6791.4|6793.9|6791.1|6794.5|6791.7|6793.9|6791.1|10
1615447190000|2021-03-11 07:19:50|6793.7|6790.9|6793.2|6790.4|6793.7|6790.9|6793.2|6790.4|2
1615447200000|2021-03-11 07:20:00|6793.5|6790.7|6793.7|6790.9|6793.7|6790.9|6793.5|6790.7|0
1615447270000|2021-03-11 07:21:10|6793.5|6790.7|6792.7|6789.9|6793.5|6790.7|6792.7|6789.9|1
1615447290000|2021-03-11 07:21:30|6793.2|6790.4|6793.2|6790.4|6793.2|6790.4|6793.2|6790.4|2
1615447300000|2021-03-11 07:21:40|6793.7|6790.9|6793|6790.2|6793.7|6790.9|6792.7|6789.9|0
1615447310000|2021-03-11 07:21:50|6793.2|6790.4|6792.7|6789.9|6793.2|6790.4|6792.7|6789.9|11
1615447320000|2021-03-11 07:22:00|6791.7|6788.9|6790.9|6788.1|6791.9|6789.1|6790.9|6788.1|6
1615447330000|2021-03-11 07:22:10|6791.1|6788.3|6790.9|6788.1|6791.4|6788.6|6790.9|6788.1|2
1615447340000|2021-03-11 07:22:20|6789.9|6787.1|6789.9|6787.1|6790.7|6787.9|6789.9|6787.1|5
1615447350000|2021-03-11 07:22:30|6790.4|6787.6|6790.4|6787.6|6790.4|6787.6|6789.9|6787.1|5
1615447370000|2021-03-11 07:22:50|6789.8|6787|6789.7|6786.9|6789.8|6787|6788.9|6786.1|8
1615447380000|2021-03-11 07:23:00|6788.5|6785.7|6787.9|6785.1|6788.5|6785.7|6787.4|6784.6|23
1615447390000|2021-03-11 07:23:10|6787.4|6784.6|6787.7|6784.9|6787.7|6784.9|6787.4|6784.6|3
1615447400000|2021-03-11 07:23:20|6788.2|6785.4|6787.7|6784.9|6788.5|6785.7|6787.7|6784.9|5
1615447420000|2021-03-11 07:23:40|6788|6785.2|6787.4|6784.6|6788|6785.2|6786.7|6783.9|21
1615447440000|2021-03-11 07:24:00|6787.2|6784.4|6789.7|6786.9|6790.7|6787.9|6787.2|6784.4|9
1615447450000|2021-03-11 07:24:10|6790|6787.2|6790.2|6787.4|6790.2|6787.4|6789.7|6786.9|1
1615447460000|2021-03-11 07:24:20|6789.7|6786.9|6789.4|6786.6|6789.7|6786.9|6789.4|6786.6|5
1615447470000|2021-03-11 07:24:30|6790|6787.2|6790|6787.2|6790.2|6787.4|6789.7|6786.9|11
1615447480000|2021-03-11 07:24:40|6789.4|6786.6|6789.2|6786.4|6789.4|6786.6|6789.2|6786.4|0
1615447500000|2021-03-11 07:25:00|6788.7|6785.9|6789|6786.2|6789|6786.2|6788.7|6785.9|0
1615447510000|2021-03-11 07:25:10|6788.9|6786.1|6787.4|6784.6|6788.9|6786.1|6787.4|6784.6|53
1615447520000|2021-03-11 07:25:20|6787.7|6784.9|6787.7|6784.9|6788|6785.2|6787.7|6784.9|7
1615447530000|2021-03-11 07:25:30|6787.4|6784.6|6787.2|6784.4|6787.7|6784.9|6785.9|6783.1|62
1615447540000|2021-03-11 07:25:40|||||||||1
1615447550000|2021-03-11 07:25:50|6786.7|6783.9|6787.2|6784.4|6787.2|6784.4|6786.7|6783.9|10
1615447560000|2021-03-11 07:26:00|6786.7|6783.9|6787|6784.2|6787|6784.2|6786.7|6783.9|2
1615447570000|2021-03-11 07:26:10|6786.9|6784.1|6787.2|6784.4|6787.2|6784.4|6786.9|6784.1|4
1615447580000|2021-03-11 07:26:20|6787.5|6784.7|6787.7|6784.9|6787.7|6784.9|6787.2|6784.4|23
1615447590000|2021-03-11 07:26:30|6787.5|6784.7|6787|6784.2|6787.5|6784.7|6786.7|6783.9|12
1615447620000|2021-03-11 07:27:00|||||||||2
1615447630000|2021-03-11 07:27:10|6786.7|6783.9|6787|6784.2|6787|6784.2|6786.7|6783.9|1
1615447650000|2021-03-11 07:27:30|6786.7|6783.9|6787|6784.2|6787|6784.2|6786.7|6783.9|1
1615447670000|2021-03-11 07:27:50|6786.7|6783.9|6787|6784.2|6787|6784.2|6786.7|6783.9|1
1615447680000|2021-03-11 07:28:00|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|0
1615447690000|2021-03-11 07:28:10|6788.7|6785.9|6789.7|6786.9|6789.7|6786.9|6788.7|6785.9|27
1615447700000|2021-03-11 07:28:20|6790.2|6787.4|6791|6788.2|6792|6789.2|6790.2|6787.4|10
1615447710000|2021-03-11 07:28:30|6791.2|6788.4|6790.7|6787.9|6791.2|6788.4|6790.7|6787.9|0
1615447720000|2021-03-11 07:28:40|6790.5|6787.7|6790.1|6787.3|6790.5|6787.7|6790.1|6787.3|2
1615447730000|2021-03-11 07:28:50|6790.4|6787.6|6790.4|6787.6|6790.4|6787.6|6790.4|6787.6|1
1615447750000|2021-03-11 07:29:10|6789.7|6786.9|6788.7|6785.9|6789.7|6786.9|6788.7|6785.9|2
1615447760000|2021-03-11 07:29:20|6788.5|6785.7|6788.5|6785.7|6788.5|6785.7|6788.5|6785.7|2
1615447770000|2021-03-11 07:29:30|6788.7|6785.9|6789.2|6786.4|6789.2|6786.4|6788.7|6785.9|1
1615447790000|2021-03-11 07:29:50|6788.9|6786.1|6789.2|6786.4|6789.2|6786.4|6788.7|6785.9|1
1615447800000|2021-03-11 07:30:00|6788.9|6786.1|6789.4|6786.6|6789.4|6786.6|6788.7|6785.9|1
1615447810000|2021-03-11 07:30:10|6788|6785.2|6787.4|6784.6|6788|6785.2|6787.4|6784.6|2
1615447820000|2021-03-11 07:30:20|6787.7|6784.9|6787.7|6784.9|6787.7|6784.9|6787.7|6784.9|1
1615447830000|2021-03-11 07:30:30|6787.4|6784.6|6788|6785.2|6788|6785.2|6787.4|6784.6|1
1615447840000|2021-03-11 07:30:40|6788.4|6785.6|6788.4|6785.6|6788.4|6785.6|6788.4|6785.6|0
1615447850000|2021-03-11 07:30:50|6787.7|6784.9|6787.7|6784.9|6787.7|6784.9|6787.7|6784.9|0
1615447860000|2021-03-11 07:31:00|6787.4|6784.6|6787.2|6784.4|6787.7|6784.9|6787.2|6784.4|5
1615447870000|2021-03-11 07:31:10|6787.1|6784.3|6787.4|6784.6|6787.4|6784.6|6786.9|6784.1|0
1615447880000|2021-03-11 07:31:20|6787.1|6784.3|6787.2|6784.4|6787.2|6784.4|6787.1|6784.3|2
1615447890000|2021-03-11 07:31:30|6787.4|6784.6|6787.9|6785.1|6788.4|6785.6|6787.4|6784.6|0
1615447900000|2021-03-11 07:31:40|6787.7|6784.9|6787.7|6784.9|6787.7|6784.9|6787.4|6784.6|44
1615447910000|2021-03-11 07:31:50|6788.1|6785.3|6788.7|6785.9|6788.7|6785.9|6788.1|6785.3|5
1615447920000|2021-03-11 07:32:00|6789.2|6786.4|6790|6787.2|6790.7|6787.9|6789.2|6786.4|24
1615447930000|2021-03-11 07:32:10|6790.2|6787.4|6790.2|6787.4|6790.2|6787.4|6789.4|6786.6|12
1615447940000|2021-03-11 07:32:20|6791.7|6788.9|6792|6789.2|6792|6789.2|6791.7|6788.9|10
1615447960000|2021-03-11 07:32:40|6792.8|6790|6792.2|6789.4|6793.5|6790.7|6792.2|6789.4|2
1615447970000|2021-03-11 07:32:50|6792.7|6789.9|6793.7|6790.9|6793.7|6790.9|6792.7|6789.9|1
1615447980000|2021-03-11 07:33:00|6792.7|6789.9|6793.4|6790.6|6794.2|6791.4|6792.7|6789.9|117
1615447990000|2021-03-11 07:33:10|6793.7|6790.9|6794.2|6791.4|6794.2|6791.4|6793.7|6790.9|0
1615448000000|2021-03-11 07:33:20|6794.7|6791.9|6794.7|6791.9|6794.7|6791.9|6794.2|6791.4|0
1615448010000|2021-03-11 07:33:30|6794.4|6791.6|6794.2|6791.4|6794.4|6791.6|6794.2|6791.4|1
1615448020000|2021-03-11 07:33:40|6794.5|6791.7|6794.7|6791.9|6795|6792.2|6794.5|6791.7|1
1615448030000|2021-03-11 07:33:50|6795|6792.2|6794.7|6791.9|6795|6792.2|6794.7|6791.9|0
1615448040000|2021-03-11 07:34:00|6795|6792.2|6796.7|6793.9|6796.7|6793.9|6795|6792.2|3
1615448050000|2021-03-11 07:34:10|6797|6794.2|6798.7|6795.9|6798.7|6795.9|6795.7|6792.9|116
1615448060000|2021-03-11 07:34:20|6798.4|6795.6|6798.7|6795.9|6798.7|6795.9|6798.4|6795.6|4
1615448070000|2021-03-11 07:34:30|6798.2|6795.4|6798.2|6795.4|6798.2|6795.4|6797.4|6794.6|13
1615448080000|2021-03-11 07:34:40|6797.7|6794.9|6797.7|6794.9|6798.2|6795.4|6797.7|6794.9|2
1615448090000|2021-03-11 07:34:50|6797.9|6795.1|6798.9|6796.1|6798.9|6796.1|6797.9|6795.1|7
1615448100000|2021-03-11 07:35:00|6799.2|6796.4|6799.7|6796.9|6799.7|6796.9|6799.2|6796.4|7
1615448110000|2021-03-11 07:35:10|6799.4|6796.6|6800.4|6797.6|6800.4|6797.6|6799.2|6796.4|15
1615448120000|2021-03-11 07:35:20|6800.7|6797.9|6800.9|6798.1|6800.9|6798.1|6800.7|6797.9|12
1615448130000|2021-03-11 07:35:30|6800.7|6797.9|6800.9|6798.1|6800.9|6798.1|6800.7|6797.9|1
1615448140000|2021-03-11 07:35:40|6800.7|6797.9|6799.2|6796.4|6800.9|6798.1|6799.2|6796.4|7
1615448150000|2021-03-11 07:35:50|6798.9|6796.1|6799.2|6796.4|6799.2|6796.4|6798.9|6796.1|0
1615448160000|2021-03-11 07:36:00|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|7
1615448170000|2021-03-11 07:36:10|6797.7|6794.9|6796.1|6793.3|6797.7|6794.9|6796.1|6793.3|7
1615448180000|2021-03-11 07:36:20|6795.7|6792.9|6795.7|6792.9|6795.7|6792.9|6795.7|6792.9|1
1615448190000|2021-03-11 07:36:30|6795.4|6792.6|6795.7|6792.9|6795.9|6793.1|6795.4|6792.6|18
1615448200000|2021-03-11 07:36:40|6795.9|6793.1|6799.4|6796.6|6799.4|6796.6|6795.9|6793.1|41
1615448210000|2021-03-11 07:36:50|6799.7|6796.9|6799.2|6796.4|6800.4|6797.6|6799.2|6796.4|13
1615448220000|2021-03-11 07:37:00|6799.4|6796.6|6799.4|6796.6|6799.9|6797.1|6799.4|6796.6|1
1615448230000|2021-03-11 07:37:10|6798.7|6795.9|6798.7|6795.9|6798.7|6795.9|6797.7|6794.9|2
1615448240000|2021-03-11 07:37:20|6797.9|6795.1|6798.9|6796.1|6798.9|6796.1|6797.9|6795.1|7
1615448250000|2021-03-11 07:37:30|6798.4|6795.6|6795.7|6792.9|6800.2|6797.4|6795.7|6792.9|183
1615448260000|2021-03-11 07:37:40|6795.2|6792.4|6795.2|6792.4|6795.2|6792.4|6794.4|6791.6|36
1615448270000|2021-03-11 07:37:50|6794.9|6792.1|6794.7|6791.9|6794.9|6792.1|6794.4|6791.6|1
1615448280000|2021-03-11 07:38:00|6794.4|6791.6|6794.7|6791.9|6794.7|6791.9|6794.4|6791.6|3
1615448290000|2021-03-11 07:38:10|6793.7|6790.9|6793.7|6790.9|6793.7|6790.9|6793.7|6790.9|1
1615448300000|2021-03-11 07:38:20|6794.1|6791.3|6794.9|6792.1|6795.2|6792.4|6794.1|6791.3|21
1615448310000|2021-03-11 07:38:30|6794.7|6791.9|6796.2|6793.4|6796.2|6793.4|6794.7|6791.9|0
1615448320000|2021-03-11 07:38:40|6796.7|6793.9|6796.7|6793.9|6796.7|6793.9|6796.2|6793.4|0
1615448350000|2021-03-11 07:39:10|6795.7|6792.9|6794.7|6791.9|6796.2|6793.4|6794.7|6791.9|3
1615448360000|2021-03-11 07:39:20|6795.2|6792.4|6795.7|6792.9|6795.7|6792.9|6794.7|6791.9|1
1615448370000|2021-03-11 07:39:30|6796.2|6793.4|6796.2|6793.4|6796.2|6793.4|6796.2|6793.4|0
1615448380000|2021-03-11 07:39:40|6796.7|6793.9|6796.7|6793.9|6796.7|6793.9|6796.7|6793.9|4
1615448390000|2021-03-11 07:39:50|||||||||6
1615448400000|2021-03-11 07:40:00|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|0
1615448410000|2021-03-11 07:40:10|||||||||1
1615448430000|2021-03-11 07:40:30|6796.1|6793.3|6795.9|6793.1|6796.1|6793.3|6795.9|6793.1|1
1615448440000|2021-03-11 07:40:40|6795.4|6792.6|6796.2|6793.4|6796.2|6793.4|6795.4|6792.6|10
1615448450000|2021-03-11 07:40:50|6796.4|6793.6|6796.7|6793.9|6796.7|6793.9|6796.4|6793.6|10
1615448460000|2021-03-11 07:41:00|||||||||35
1615448470000|2021-03-11 07:41:10|||||||||9
1615448480000|2021-03-11 07:41:20|6796.4|6793.6|6796.7|6793.9|6796.7|6793.9|6796.4|6793.6|0
1615448490000|2021-03-11 07:41:30|6796.4|6793.6|6794.7|6791.9|6796.4|6793.6|6794.7|6791.9|2
1615448500000|2021-03-11 07:41:40|6794.4|6791.6|6794.4|6791.6|6794.4|6791.6|6794.4|6791.6|6
1615448520000|2021-03-11 07:42:00|6794.7|6791.9|6794.7|6791.9|6794.7|6791.9|6794.7|6791.9|2
1615448530000|2021-03-11 07:42:10|6795.2|6792.4|6795.2|6792.4|6795.2|6792.4|6795.2|6792.4|9
1615448540000|2021-03-11 07:42:20|6795.4|6792.6|6795.7|6792.9|6795.7|6792.9|6795.4|6792.6|1
1615448550000|2021-03-11 07:42:30|6795.9|6793.1|6796.4|6793.6|6796.4|6793.6|6795.9|6793.1|0
1615448560000|2021-03-11 07:42:40|6796.7|6793.9|6796.7|6793.9|6796.7|6793.9|6796.7|6793.9|6
1615448570000|2021-03-11 07:42:50|6795.9|6793.1|6795.9|6793.1|6796.2|6793.4|6795.9|6793.1|4
1615448580000|2021-03-11 07:43:00|6796.2|6793.4|6795.9|6793.1|6796.2|6793.4|6795.9|6793.1|2
1615448590000|2021-03-11 07:43:10|6795.7|6792.9|6795.7|6792.9|6795.7|6792.9|6795.7|6792.9|0
1615448600000|2021-03-11 07:43:20|6795.4|6792.6|6794.4|6791.6|6795.4|6792.6|6794.4|6791.6|2
1615448610000|2021-03-11 07:43:30|6793.7|6790.9|6793.7|6790.9|6794.7|6791.9|6793.7|6790.9|1
1615448620000|2021-03-11 07:43:40|6794.4|6791.6|6792.7|6789.9|6794.4|6791.6|6792.7|6789.9|7
1615448630000|2021-03-11 07:43:50|6792.4|6789.6|6792.2|6789.4|6792.4|6789.6|6791.7|6788.9|1
1615448640000|2021-03-11 07:44:00|6792.4|6789.6|6792.4|6789.6|6792.4|6789.6|6792.4|6789.6|1
1615448650000|2021-03-11 07:44:10|6792.7|6789.9|6792.4|6789.6|6793.2|6790.4|6792.4|6789.6|9
1615448670000|2021-03-11 07:44:30|6792.2|6789.4|6792.2|6789.4|6792.2|6789.4|6792.2|6789.4|0
1615448680000|2021-03-11 07:44:40|6792.4|6789.6|6792.2|6789.4|6792.4|6789.6|6791.7|6788.9|45
1615448690000|2021-03-11 07:44:50|6791.9|6789.1|6790.2|6787.4|6791.9|6789.1|6789.7|6786.9|8
1615448700000|2021-03-11 07:45:00|6790.7|6787.9|6791.2|6788.4|6791.2|6788.4|6790.2|6787.4|2
1615448710000|2021-03-11 07:45:10|6791.4|6788.6|6792.2|6789.4|6792.2|6789.4|6791.4|6788.6|2
1615448720000|2021-03-11 07:45:20|6791.9|6789.1|6792.2|6789.4|6792.2|6789.4|6791.9|6789.1|1
1615448740000|2021-03-11 07:45:40|6790.7|6787.9|6790.7|6787.9|6790.7|6787.9|6789.7|6786.9|5
1615448750000|2021-03-11 07:45:50|6790.9|6788.1|6791.4|6788.6|6791.4|6788.6|6790.9|6788.1|2
1615448760000|2021-03-11 07:46:00|6792.4|6789.6|6793.7|6790.9|6793.7|6790.9|6792.4|6789.6|1
1615448780000|2021-03-11 07:46:20|6792.5|6789.7|6791.9|6789.1|6792.5|6789.7|6791.9|6789.1|23
1615448790000|2021-03-11 07:46:30|||||||||4
1615448800000|2021-03-11 07:46:40|||||||||8
1615448820000|2021-03-11 07:47:00|6791.7|6788.9|6790.9|6788.1|6792.4|6789.6|6790.9|6788.1|8
1615448830000|2021-03-11 07:47:10|6790.4|6787.6|6790.4|6787.6|6790.4|6787.6|6790.4|6787.6|2
1615448840000|2021-03-11 07:47:20|6788.7|6785.9|6787.7|6784.9|6788.7|6785.9|6787.4|6784.6|21
1615448850000|2021-03-11 07:47:30|6787.4|6784.6|6783.4|6780.6|6787.4|6784.6|6782.7|6779.9|53
1615448870000|2021-03-11 07:47:50|6782.9|6780.1|6779.9|6777.1|6783.2|6780.4|6779.9|6777.1|14
1615448880000|2021-03-11 07:48:00|6780.2|6777.4|6779.7|6776.9|6780.9|6778.1|6779.7|6776.9|45
1615448890000|2021-03-11 07:48:10|6779.9|6777.1|6780.2|6777.4|6780.4|6777.6|6779.9|6777.1|7
1615448900000|2021-03-11 07:48:20|||||||||2
1615448910000|2021-03-11 07:48:30|6780.7|6777.9|6780.7|6777.9|6780.7|6777.9|6780.7|6777.9|1
1615448920000|2021-03-11 07:48:40|6779.7|6776.9|6778.2|6775.4|6779.7|6776.9|6777.7|6774.9|23
1615448930000|2021-03-11 07:48:50|6778.4|6775.6|6780.4|6777.6|6780.4|6777.6|6777.9|6775.1|12
1615448940000|2021-03-11 07:49:00|6780.7|6777.9|6781.4|6778.6|6782.7|6779.9|6780.7|6777.9|10
1615448950000|2021-03-11 07:49:10|6781.7|6778.9|6782.7|6779.9|6782.7|6779.9|6781.2|6778.4|2
1615448960000|2021-03-11 07:49:20|6783.2|6780.4|6783.2|6780.4|6783.2|6780.4|6782.7|6779.9|4
1615448970000|2021-03-11 07:49:30|6782.9|6780.1|6782.4|6779.6|6782.9|6780.1|6782.4|6779.6|0
1615448980000|2021-03-11 07:49:40|6781.9|6779.1|6780.6|6777.8|6781.9|6779.1|6779.4|6776.6|25
1615448990000|2021-03-11 07:49:50|6781.1|6778.3|6781.1|6778.3|6781.6|6778.8|6781.1|6778.3|0
1615449000000|2021-03-11 07:50:00|6781.4|6778.6|6780.4|6777.6|6781.6|6778.8|6779.4|6776.6|4
1615449010000|2021-03-11 07:50:10|6779.4|6776.6|6779.4|6776.6|6779.4|6776.6|6779.4|6776.6|0
1615449020000|2021-03-11 07:50:20|6779.6|6776.8|6779.6|6776.8|6780.4|6777.6|6779.4|6776.6|5
1615449030000|2021-03-11 07:50:30|6779.4|6776.6|6780.4|6777.6|6780.4|6777.6|6779.4|6776.6|2
1615449050000|2021-03-11 07:50:50|6779.6|6776.8|6780.4|6777.6|6780.4|6777.6|6779.4|6776.6|0
1615449060000|2021-03-11 07:51:00|6780.1|6777.3|6779.4|6776.6|6780.1|6777.3|6779.4|6776.6|2
1615449070000|2021-03-11 07:51:10|6778.1|6775.3|6778.9|6776.1|6778.9|6776.1|6778.1|6775.3|30
1615449080000|2021-03-11 07:51:20|6779.6|6776.8|6780.4|6777.6|6780.4|6777.6|6779.6|6776.8|5
1615449090000|2021-03-11 07:51:30|6780.9|6778.1|6783.4|6780.6|6783.4|6780.6|6780.9|6778.1|2
1615449100000|2021-03-11 07:51:40|6783.6|6780.8|6785.6|6782.8|6785.9|6783.1|6783.6|6780.8|25
1615449110000|2021-03-11 07:51:50|6785.9|6783.1|6785.1|6782.3|6785.9|6783.1|6785.1|6782.3|5
1615449120000|2021-03-11 07:52:00|6784.9|6782.1|6785.1|6782.3|6785.1|6782.3|6784.6|6781.8|1
1615449130000|2021-03-11 07:52:10|6786.4|6783.6|6787.4|6784.6|6788.4|6785.6|6786.4|6783.6|17
1615449140000|2021-03-11 07:52:20|6787.1|6784.3|6787.1|6784.3|6787.6|6784.8|6787.1|6784.3|1
1615449170000|2021-03-11 07:52:50|6786.6|6783.8|6786.9|6784.1|6786.9|6784.1|6786.6|6783.8|7
1615449180000|2021-03-11 07:53:00|6787.1|6784.3|6786.6|6783.8|6787.1|6784.3|6786.6|6783.8|0
1615449190000|2021-03-11 07:53:10|6786.9|6784.1|6787.1|6784.3|6787.1|6784.3|6786.6|6783.8|2
1615449200000|2021-03-11 07:53:20|6786.6|6783.8|6783.6|6780.8|6786.6|6783.8|6783.6|6780.8|13
1615449210000|2021-03-11 07:53:30|6783.9|6781.1|6785.1|6782.3|6785.1|6782.3|6783.9|6781.1|2
1615449220000|2021-03-11 07:53:40|6785.6|6782.8|6785.9|6783.1|6785.9|6783.1|6785.1|6782.3|26
1615449230000|2021-03-11 07:53:50|6786.5|6783.7|6787.1|6784.3|6787.1|6784.3|6786.5|6783.7|3
1615449240000|2021-03-11 07:54:00|6787.4|6784.6|6790.1|6787.3|6790.4|6787.6|6787.4|6784.6|6
1615449250000|2021-03-11 07:54:10|6790.4|6787.6|6792.2|6789.4|6792.2|6789.4|6790.1|6787.3|4
1615449260000|2021-03-11 07:54:20|6791.9|6789.1|6794.4|6791.6|6796.9|6794.1|6791.9|6789.1|52
1615449270000|2021-03-11 07:54:30|6793.6|6790.8|6794.1|6791.3|6794.1|6791.3|6793.6|6790.8|2
1615449280000|2021-03-11 07:54:40|6794.4|6791.6|6794.4|6791.6|6794.4|6791.6|6794.4|6791.6|0
1615449290000|2021-03-11 07:54:50|6793.9|6791.1|6793.1|6790.3|6793.9|6791.1|6793.1|6790.3|0
1615449300000|2021-03-11 07:55:00|6792.9|6790.1|6794.1|6791.3|6796.4|6793.6|6792.9|6790.1|100
1615449310000|2021-03-11 07:55:10|6794.6|6791.8|6797.1|6794.3|6797.4|6794.6|6794.1|6791.3|17
1615449320000|2021-03-11 07:55:20|6796.9|6794.1|6795.6|6792.8|6796.9|6794.1|6795.1|6792.3|10
1615449330000|2021-03-11 07:55:30|6795.4|6792.6|6795.4|6792.6|6795.4|6792.6|6794.6|6791.8|16
1615449340000|2021-03-11 07:55:40|6795.1|6792.3|6797.6|6794.8|6797.8|6794.8|6795.1|6792.3|97
1615449350000|2021-03-11 07:55:50|6797.9|6795.1|6798.6|6795.8|6798.6|6795.8|6797.6|6794.8|2
1615449360000|2021-03-11 07:56:00|6799.1|6796.3|6800.6|6797.8|6800.6|6797.8|6799.1|6796.3|38
1615449370000|2021-03-11 07:56:10|6800.9|6798.1|6800.6|6797.8|6800.9|6798.1|6800.6|6797.8|35
1615449380000|2021-03-11 07:56:20|6800.1|6797.3|6802.6|6799.8|6803.6|6800.8|6800.1|6797.3|105
1615449390000|2021-03-11 07:56:30|6802.4|6799.6|6803.6|6800.8|6803.6|6800.8|6802.4|6799.6|19
1615449400000|2021-03-11 07:56:40|6803.4|6800.6|6804.6|6801.8|6804.9|6802.1|6803.4|6800.6|11
1615449410000|2021-03-11 07:56:50|6805.6|6802.8|6804.6|6801.8|6806.6|6803.8|6804.6|6801.8|32
1615449420000|2021-03-11 07:57:00|6804.9|6802.1|6804.6|6801.8|6806.1|6803.3|6804.6|6801.8|16
1615449430000|2021-03-11 07:57:10|6804.4|6801.6|6803.1|6800.3|6804.4|6801.6|6802.9|6800.1|5
1615449440000|2021-03-11 07:57:20|6802.9|6800.1|6802.6|6799.8|6803.1|6800.3|6802.6|6799.8|4
1615449450000|2021-03-11 07:57:30|6802.4|6799.6|6803.2|6800.4|6803.2|6800.4|6801.6|6798.8|8
1615449460000|2021-03-11 07:57:40|6803.6|6800.8|6803.4|6800.6|6803.6|6800.8|6803.4|6800.6|0
1615449470000|2021-03-11 07:57:50|6802.9|6800.1|6802.6|6799.8|6803.1|6800.3|6802.6|6799.8|2
1615449480000|2021-03-11 07:58:00|6802.9|6800.1|6802.6|6799.8|6803.1|6800.3|6802.6|6799.8|1
1615449490000|2021-03-11 07:58:10|6802.1|6799.3|6800.6|6797.8|6802.1|6799.3|6800.6|6797.8|32
1615449500000|2021-03-11 07:58:20|6799.6|6796.8|6799.6|6796.8|6800.1|6797.3|6799.6|6796.8|14
1615449510000|2021-03-11 07:58:30|6800.6|6797.8|6800.4|6797.6|6800.6|6797.8|6799.9|6797.1|18
1615449520000|2021-03-11 07:58:40|6800.6|6797.8|6800.4|6797.6|6800.6|6797.8|6800.4|6797.6|1
1615449530000|2021-03-11 07:58:50|6800.1|6797.3|6800.4|6797.6|6800.4|6797.6|6799.9|6797.1|13
1615449540000|2021-03-11 07:59:00|6800.9|6798.1|6801.6|6798.8|6802.6|6799.8|6800.9|6798.1|11
1615449550000|2021-03-11 07:59:10|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|2
1615449560000|2021-03-11 07:59:20|6802.9|6800.1|6803.6|6800.8|6803.6|6800.8|6802.9|6800.1|3
1615449570000|2021-03-11 07:59:30|6803.9|6801.1|6803.6|6800.8|6805.9|6803.1|6803.4|6800.6|30
1615449580000|2021-03-11 07:59:40|||||||||1
1615449590000|2021-03-11 07:59:50|6803.2|6800.4|6800.9|6798.1|6803.2|6800.4|6800.6|6797.8|7
1615449600000|2021-03-11 08:00:00|6801.1|6798.3|6798.6|6795.8|6801.6|6798.8|6798.4|6795.6|62
1615449610000|2021-03-11 08:00:10|6799.6|6796.8|6801.6|6798.8|6801.9|6799.1|6799.6|6796.8|5
1615449620000|2021-03-11 08:00:20|6801.7|6798.9|6801.6|6798.8|6803.9|6801.1|6801.6|6798.8|18
1615449630000|2021-03-11 08:00:30|6801.4|6798.6|6801.4|6798.6|6801.9|6799.1|6800.9|6798.1|7
1615449640000|2021-03-11 08:00:40|6801.6|6798.8|6803.6|6800.8|6803.6|6800.8|6801.6|6798.8|33
1615449650000|2021-03-11 08:00:50|6803.2|6800.4|6804.4|6801.6|6804.4|6801.6|6802.9|6800.1|47
1615449660000|2021-03-11 08:01:00|6803.3|6800.5|6801.4|6798.6|6803.3|6800.5|6800.6|6797.8|32
1615449670000|2021-03-11 08:01:10|6800.6|6797.8|6802.4|6799.6|6802.4|6799.6|6800.6|6797.8|2
1615449680000|2021-03-11 08:01:20|6802.6|6799.8|6801.9|6799.1|6802.9|6800.1|6801.6|6798.8|7
1615449690000|2021-03-11 08:01:30|6801.6|6798.8|6799.6|6796.8|6801.6|6798.8|6799.6|6796.8|7
1615449700000|2021-03-11 08:01:40|6800.6|6797.8|6799.6|6796.8|6800.6|6797.8|6799.6|6796.8|20
1615449710000|2021-03-11 08:01:50|6799.9|6797.1|6798.9|6796.1|6799.9|6797.1|6798.1|6795.3|8
1615449720000|2021-03-11 08:02:00|6799.4|6796.6|6801.4|6798.6|6801.6|6798.8|6799.4|6796.6|27
1615449730000|2021-03-11 08:02:10|6801.6|6798.8|6801.6|6798.8|6801.6|6798.8|6800.6|6797.8|5
1615449740000|2021-03-11 08:02:20|6801.4|6798.6|6800.6|6797.8|6801.4|6798.6|6800.6|6797.8|2
1615449750000|2021-03-11 08:02:30|6800.9|6798.1|6802.4|6799.6|6802.4|6799.6|6800.6|6797.8|16
1615449760000|2021-03-11 08:02:40|6802.6|6799.8|6804.1|6801.3|6804.4|6801.6|6802.6|6799.8|3
1615449770000|2021-03-11 08:02:50|6804.4|6801.6|6805.6|6802.8|6806.6|6803.8|6804.4|6801.6|67
1615449780000|2021-03-11 08:03:00|6805.9|6803.1|6806.6|6803.8|6806.6|6803.8|6805.6|6802.8|13
1615449790000|2021-03-11 08:03:10|6807.4|6804.6|6807.9|6805.1|6809.2|6806.4|6807.4|6804.6|18
1615449800000|2021-03-11 08:03:20|6808.4|6805.6|6809.6|6806.8|6809.9|6807.1|6808.4|6805.6|119
1615449810000|2021-03-11 08:03:30|6810.8|6808|6811.4|6808.6|6811.6|6808.8|6809.6|6806.8|92
1615449820000|2021-03-11 08:03:40|6811.1|6808.3|6811.9|6809.1|6812.9|6810.1|6810.9|6808.1|104
1615449830000|2021-03-11 08:03:50|6812.6|6809.8|6810.9|6808.1|6812.6|6809.8|6810.9|6808.1|3
1615449840000|2021-03-11 08:04:00|6811.6|6808.8|6810.9|6808.1|6812.4|6809.6|6810.9|6808.1|2
1615449850000|2021-03-11 08:04:10|6810.6|6807.8|6808.9|6806.1|6810.6|6807.8|6808.9|6806.1|10
1615449860000|2021-03-11 08:04:20|6808.6|6805.8|6806.4|6803.6|6808.6|6805.8|6806.4|6803.6|37
1615449870000|2021-03-11 08:04:30|6806.6|6803.8|6807.9|6805.1|6807.9|6805.1|6806.6|6803.8|4
1615449880000|2021-03-11 08:04:40|6808.4|6805.6|6808.6|6805.8|6808.6|6805.8|6807.9|6805.1|0
1615449890000|2021-03-11 08:04:50|6808.1|6805.3|6807.4|6804.6|6808.1|6805.3|6806.9|6804.1|4
1615449900000|2021-03-11 08:05:00|6806.9|6804.1|6809.9|6807.1|6809.9|6807.1|6806.9|6803.8|67
1615449910000|2021-03-11 08:05:10|6809.6|6806.8|6812.6|6809.8|6812.6|6809.8|6809.6|6806.8|8
1615449920000|2021-03-11 08:05:20|6811.9|6809.1|6810.9|6808.1|6811.9|6809.1|6810.6|6807.8|7
1615449930000|2021-03-11 08:05:30|6811.6|6808.8|6811.9|6809.1|6811.9|6809.1|6810.6|6807.8|4
1615449940000|2021-03-11 08:05:40|6812.4|6809.6|6811.6|6808.8|6812.6|6809.8|6811.6|6808.8|0
1615449950000|2021-03-11 08:05:50|6811.9|6809.1|6811.9|6809.1|6812.6|6809.8|6810.6|6807.8|5
1615449960000|2021-03-11 08:06:00|6812.3|6809.5|6813.3|6810.5|6814.6|6811.8|6811.6|6808.8|237
1615449970000|2021-03-11 08:06:10|6812.9|6810.1|6809.3|6806.5|6813.6|6810.8|6808.9|6806.1|37
1615449980000|2021-03-11 08:06:20|6809.6|6806.8|6806.6|6803.8|6809.6|6806.8|6806.6|6803.8|15
1615449990000|2021-03-11 08:06:30|6806.9|6804.1|6806.3|6803.5|6807.9|6805.1|6806.3|6803.5|44
1615450000000|2021-03-11 08:06:40|6806.6|6803.8|6805.3|6802.5|6807.3|6804.5|6805.1|6802.3|10
1615450010000|2021-03-11 08:06:50|6804.6|6801.8|6803.1|6800.3|6804.8|6802|6803.1|6800.3|14
1615450020000|2021-03-11 08:07:00|6803.3|6800.5|6803.6|6800.8|6804.9|6802.1|6802.6|6799.8|14
1615450030000|2021-03-11 08:07:10|6803.9|6801.1|6804.3|6801.5|6804.6|6801.8|6803.6|6800.8|3
1615450040000|2021-03-11 08:07:20|6804.6|6801.8|6804.1|6801.3|6804.6|6801.8|6804.1|6801.3|7
1615450050000|2021-03-11 08:07:30|6804.3|6801.5|6803.6|6800.8|6804.3|6801.5|6802.8|6800|5
1615450060000|2021-03-11 08:07:40|6803.9|6801.1|6804.3|6801.5|6805.4|6802.6|6803.9|6801.1|10
1615450070000|2021-03-11 08:07:50|6803.8|6801|6801.6|6798.8|6803.8|6801|6801.6|6798.8|24
1615450080000|2021-03-11 08:08:00|6801.1|6798.3|6800.9|6798.1|6801.1|6798.3|6798.8|6796|25
1615450090000|2021-03-11 08:08:10|6801.2|6798.4|6801.1|6798.3|6801.9|6799.1|6800.6|6797.8|1
1615450100000|2021-03-11 08:08:20|6800.8|6798|6799.9|6797.1|6800.8|6798|6799.9|6797.1|5
1615450110000|2021-03-11 08:08:30|6800.4|6797.6|6799.9|6797.1|6800.9|6798.1|6799.9|6797.1|1
1615450120000|2021-03-11 08:08:40|6800.6|6797.8|6800.1|6797.3|6800.6|6797.8|6796.6|6793.8|97
1615450130000|2021-03-11 08:08:50|6800.6|6797.8|6801.9|6799.1|6801.9|6799.1|6800.6|6797.8|13
1615450140000|2021-03-11 08:09:00|6802.2|6799.4|6806.3|6803.5|6806.9|6804.1|6802.2|6799.4|20
1615450150000|2021-03-11 08:09:10|6806.6|6803.8|6805.6|6802.8|6806.6|6803.8|6805.6|6802.8|3
1615450160000|2021-03-11 08:09:20|6805.9|6803.1|6807.6|6804.8|6807.6|6804.8|6805.6|6802.8|7
1615450170000|2021-03-11 08:09:30|6807.9|6805.1|6807.6|6804.8|6808.1|6805.3|6807.6|6804.8|4
1615450180000|2021-03-11 08:09:40|6807.9|6805.1|6806.8|6804|6808.6|6805.8|6806.8|6804|6
1615450190000|2021-03-11 08:09:50|||||||||2
1615450200000|2021-03-11 08:10:00|6807.3|6804.5|6808.3|6805.5|6808.6|6805.8|6806.8|6804|28
1615450210000|2021-03-11 08:10:10|6808.6|6805.8|6809.3|6806.5|6809.6|6806.8|6808.3|6805.5|9
1615450220000|2021-03-11 08:10:20|6809.6|6806.8|6809.3|6806.5|6809.6|6806.8|6809.3|6806.5|4
1615450230000|2021-03-11 08:10:30|6809.1|6806.3|6811.1|6808.3|6811.1|6808.3|6808.6|6805.8|6
1615450240000|2021-03-11 08:10:40|6811.6|6808.8|6812.3|6809.5|6813.3|6810.5|6811.3|6808.5|25
1615450250000|2021-03-11 08:10:50|6813.8|6811|6814.3|6811.5|6814.6|6811.8|6813.8|6811|56
1615450260000|2021-03-11 08:11:00|6814.6|6811.8|6811.8|6809|6814.9|6812.1|6811.8|6809|40
1615450270000|2021-03-11 08:11:10|6811.6|6808.8|6811.8|6809|6812.3|6809.5|6810.3|6807.5|7
1615450280000|2021-03-11 08:11:20|6812.1|6809.3|6811.3|6808.5|6813.4|6810.6|6811.3|6808.5|196
1615450290000|2021-03-11 08:11:30|6811.6|6808.8|6810.1|6807.3|6811.6|6808.8|6809.8|6807|4
1615450300000|2021-03-11 08:11:40|6809.8|6807|6810.3|6807.5|6811.3|6808.5|6809.8|6807|40
1615450310000|2021-03-11 08:11:50|6810.6|6807.8|6808.6|6805.8|6810.6|6807.8|6808.6|6805.8|18
1615450320000|2021-03-11 08:12:00|6808.9|6806.1|6808.8|6806|6808.9|6806.1|6808.8|6806|22
1615450330000|2021-03-11 08:12:10|6808.6|6805.8|6809.1|6806.3|6809.3|6806.5|6808.6|6805.8|23
1615450340000|2021-03-11 08:12:20|6809.6|6806.8|6811.6|6808.8|6811.6|6808.8|6809.6|6806.8|8
1615450350000|2021-03-11 08:12:30|6811.9|6809.1|6811.6|6808.8|6812.6|6809.8|6811.6|6808.8|10
1615450360000|2021-03-11 08:12:40|6810.9|6808.1|6808.6|6805.8|6810.9|6808.1|6808.6|6805.8|25
1615450370000|2021-03-11 08:12:50|6808.8|6806|6809.6|6806.8|6809.6|6806.8|6808.8|6806|5
1615450380000|2021-03-11 08:13:00|6809.3|6806.5|6808.4|6805.6|6809.3|6806.5|6807.6|6804.8|16
1615450390000|2021-03-11 08:13:10|6808.3|6805.5|6808.6|6805.8|6808.6|6805.8|6807.9|6805.1|0
1615450400000|2021-03-11 08:13:20|6808.3|6805.5|6807.6|6804.8|6808.3|6805.5|6807.6|6804.8|5
1615450410000|2021-03-11 08:13:30|6808.1|6805.3|6807.8|6805|6808.1|6805.3|6807.8|6805|5
1615450420000|2021-03-11 08:13:40|6807.3|6804.5|6804.9|6802.1|6807.3|6804.5|6804.6|6801.8|9
1615450430000|2021-03-11 08:13:50|6805.2|6802.4|6804.6|6801.8|6805.4|6802.6|6804.3|6801.5|0
1615450440000|2021-03-11 08:14:00|6804.9|6802.1|6804.9|6802.1|6804.9|6802.1|6803.9|6801.1|4
1615450450000|2021-03-11 08:14:10|6804.6|6801.8|6806.6|6803.8|6806.6|6803.8|6804.6|6801.8|8
1615450460000|2021-03-11 08:14:20|6806.9|6804.1|6806.3|6803.5|6807.4|6804.6|6806.3|6803.5|4
1615450470000|2021-03-11 08:14:30|6805.9|6803.1|6807.6|6804.8|6808.4|6805.6|6805.6|6802.8|123
1615450480000|2021-03-11 08:14:40|6807.9|6805.1|6807.3|6804.5|6807.9|6805.1|6807.3|6804.5|4
1615450490000|2021-03-11 08:14:50|6807.6|6804.8|6809.9|6807.1|6809.9|6807.1|6807.3|6804.5|5
1615450500000|2021-03-11 08:15:00|6809.6|6806.8|6808.1|6805.3|6809.6|6806.8|6808.1|6805.3|18
1615450510000|2021-03-11 08:15:10|6807.4|6804.6|6805.1|6802.3|6807.6|6804.8|6805.1|6802.3|5
1615450520000|2021-03-11 08:15:20|6805.8|6803|6807.9|6805.1|6807.9|6805.1|6805.6|6802.8|53
1615450530000|2021-03-11 08:15:30|6807.6|6804.8|6807.9|6805.1|6807.9|6805.1|6807.6|6804.8|1
1615450540000|2021-03-11 08:15:40|6808.4|6805.6|6811.6|6808.8|6811.6|6808.8|6808.4|6805.6|38
1615450550000|2021-03-11 08:15:50|6811.3|6808.5|6809.6|6806.8|6811.3|6808.5|6809.6|6806.8|4
1615450560000|2021-03-11 08:16:00|6809.4|6806.6|6813.4|6810.6|6813.4|6810.6|6809.1|6806.3|114
1615450570000|2021-03-11 08:16:10|6813.1|6810.3|6811.6|6808.8|6813.1|6810.3|6810.6|6807.8|13
1615450580000|2021-03-11 08:16:20|6811.9|6809.1|6811.6|6808.8|6812.4|6809.6|6811.6|6808.8|3
1615450590000|2021-03-11 08:16:30|6811.9|6809.1|6810.1|6807.3|6811.9|6809.1|6810.1|6807.3|10
1615450600000|2021-03-11 08:16:40|6808.6|6805.8|6808.1|6805.3|6808.6|6805.8|6807.9|6805.1|23
1615450610000|2021-03-11 08:16:50|6808.6|6805.8|6810.1|6807.3|6810.6|6807.8|6808.1|6805.3|31
1615450620000|2021-03-11 08:17:00|6809.8|6807|6810.6|6807.8|6810.9|6808.1|6809.6|6806.8|9
1615450630000|2021-03-11 08:17:10|6810.4|6807.6|6810.3|6807.5|6810.4|6807.6|6809.6|6806.8|6
1615450640000|2021-03-11 08:17:20|6809.8|6807|6810.1|6807.3|6810.1|6807.3|6809.6|6806.8|1
1615450650000|2021-03-11 08:17:30|6810.3|6807.5|6809.6|6806.8|6810.6|6807.8|6809.6|6806.8|0
1615450660000|2021-03-11 08:17:40|6809.9|6807.1|6810.6|6807.8|6810.6|6807.8|6809.9|6807.1|9
1615450670000|2021-03-11 08:17:50|6810.1|6807.3|6809.6|6806.8|6810.1|6807.3|6809.6|6806.8|0
1615450680000|2021-03-11 08:18:00|6809.1|6806.3|6808.9|6806.1|6809.6|6806.8|6808.6|6805.8|17
1615450690000|2021-03-11 08:18:10|6809.6|6806.8|6809.9|6807.1|6809.9|6807.1|6809.6|6806.8|5
1615450700000|2021-03-11 08:18:20|6809.6|6806.8|6810.4|6807.6|6810.4|6807.6|6809.6|6806.8|2
1615450710000|2021-03-11 08:18:30|6810.6|6807.8|6809.6|6806.8|6810.6|6807.8|6809.6|6806.8|4
1615450720000|2021-03-11 08:18:40|6809.3|6806.5|6809.9|6807.1|6810.6|6807.8|6809.1|6806.3|5
1615450730000|2021-03-11 08:18:50|6810.6|6807.8|6810.1|6807.3|6810.6|6807.8|6810.1|6807.3|1
1615450740000|2021-03-11 08:19:00|6809.6|6806.8|6811.6|6808.8|6811.6|6808.8|6809.6|6806.8|4
1615450750000|2021-03-11 08:19:10|6811.9|6809.1|6810.6|6807.8|6811.9|6809.1|6810.6|6807.8|12
1615450760000|2021-03-11 08:19:20|6810.1|6807.3|6811.3|6808.5|6811.3|6808.5|6810.1|6807.3|6
1615450770000|2021-03-11 08:19:30|6811.6|6808.8|6811.8|6809|6811.8|6809|6810.9|6808.1|9
1615450780000|2021-03-11 08:19:40|6811.6|6808.8|6810.4|6807.6|6811.6|6808.8|6810.4|6807.6|3
1615450790000|2021-03-11 08:19:50|6810.6|6807.8|6811.6|6808.8|6811.6|6808.8|6810.6|6807.8|4
1615450800000|2021-03-11 08:20:00|6811.1|6808.3|6812.4|6809.6|6812.4|6809.6|6811.1|6808.3|11
1615450810000|2021-03-11 08:20:10|6812.6|6809.8|6810.6|6807.8|6812.6|6809.8|6810.6|6807.8|18
1615450820000|2021-03-11 08:20:20|6810.8|6808|6815.6|6812.8|6815.6|6812.8|6810.8|6808|37
1615450830000|2021-03-11 08:20:30|6815.9|6813.1|6816.6|6813.8|6816.9|6814.1|6815.6|6812.8|29
1615450840000|2021-03-11 08:20:40|6816.9|6814.1|6817.1|6814.3|6819.4|6816.6|6816.9|6814.1|104
1615450850000|2021-03-11 08:20:50|6817.6|6814.8|6817.6|6814.8|6817.6|6814.8|6817.3|6814.5|13
1615450860000|2021-03-11 08:21:00|6817.3|6814.5|6817.1|6814.3|6817.6|6814.8|6815.6|6812.8|65
1615450870000|2021-03-11 08:21:10|6816.6|6813.8|6814.9|6812.1|6816.9|6814.1|6814.6|6811.8|10
1615450880000|2021-03-11 08:21:20|6815.2|6812.4|6815.6|6812.8|6815.6|6812.8|6814.9|6812.1|86
1615450890000|2021-03-11 08:21:30|||||||||25
1615450900000|2021-03-11 08:21:40|6815.4|6812.6|6814.6|6811.8|6815.4|6812.6|6814.6|6811.8|4
1615450910000|2021-03-11 08:21:50|6814.9|6812.1|6817.6|6814.8|6817.6|6814.8|6814.9|6812.1|17
1615450920000|2021-03-11 08:22:00|6817.8|6815|6815.9|6813.1|6817.8|6815|6814.6|6811.8|29
1615450930000|2021-03-11 08:22:10|6816.2|6813.4|6817.9|6815.1|6817.9|6815.1|6816.1|6813.3|22
1615450940000|2021-03-11 08:22:20|6817.6|6814.8|6814.6|6811.8|6817.6|6814.8|6814.6|6811.8|73
1615450950000|2021-03-11 08:22:30|6814.8|6812|6815.9|6813.1|6815.9|6813.1|6814.8|6812|26
1615450960000|2021-03-11 08:22:40|6815.6|6812.8|6817.1|6814.3|6817.1|6814.3|6814.6|6811.8|14
1615450970000|2021-03-11 08:22:50|6816.8|6814|6815.1|6812.3|6817.1|6814.3|6814.6|6811.8|11
1615450980000|2021-03-11 08:23:00|6814.8|6812|6816.4|6813.6|6816.4|6813.6|6814.8|6812|19
1615450990000|2021-03-11 08:23:10|6816.6|6813.8|6815.9|6813.1|6817.1|6814.3|6815.9|6813.1|10
1615451000000|2021-03-11 08:23:20|6816.4|6813.6|6818.1|6815.3|6818.1|6815.3|6816.4|6813.6|7
1615451010000|2021-03-11 08:23:30|6817.8|6815|6818.9|6816.1|6819.6|6816.8|6817.6|6814.8|16
1615451020000|2021-03-11 08:23:40|6818.8|6816|6820.6|6817.8|6820.6|6817.8|6818.8|6816|14
1615451030000|2021-03-11 08:23:50|6820.9|6818.1|6822.3|6819.5|6822.6|6819.8|6820.6|6817.8|20
1615451040000|2021-03-11 08:24:00|6821.8|6819|6822.1|6819.3|6824.8|6822|6820.8|6818|224
1615451050000|2021-03-11 08:24:10|6821.8|6819|6820.8|6818|6821.8|6819|6820.8|6818|30
1615451060000|2021-03-11 08:24:20|6821.1|6818.3|6820.1|6817.3|6821.3|6818.5|6819.6|6816.8|18
1615451070000|2021-03-11 08:24:30|6820.3|6817.5|6820.3|6817.5|6821.6|6818.8|6819.3|6816.5|18
1615451080000|2021-03-11 08:24:40|6820.6|6817.8|6821.3|6818.5|6821.6|6818.8|6820.6|6817.8|21
1615451090000|2021-03-11 08:24:50|6821.6|6818.8|6821.6|6818.8|6822.4|6819.6|6821.6|6818.8|13
1615451100000|2021-03-11 08:25:00|6821.4|6818.6|6820.8|6818|6821.4|6818.6|6820.8|6818|14
1615451110000|2021-03-11 08:25:10|6820.4|6817.6|6819.6|6816.8|6820.4|6817.6|6819.6|6816.8|7
1615451120000|2021-03-11 08:25:20|6819.9|6817.1|6821.1|6818.3|6821.1|6818.3|6818.6|6815.8|66
1615451130000|2021-03-11 08:25:30|6821.4|6818.6|6821.1|6818.3|6821.4|6818.6|6820.6|6817.8|8
1615451140000|2021-03-11 08:25:40|6820.6|6817.8|6820.2|6817.4|6821.4|6818.6|6819.6|6816.8|82
1615451150000|2021-03-11 08:25:50|6820.4|6817.6|6820.4|6817.6|6820.4|6817.6|6820.4|6817.6|10
1615451160000|2021-03-11 08:26:00|6819.9|6817.1|6818.6|6815.8|6820.2|6817.4|6817.8|6815|151
1615451170000|2021-03-11 08:26:10|6818.9|6816.1|6818.6|6815.8|6818.9|6816.1|6817.6|6814.8|30
1615451180000|2021-03-11 08:26:20|6818.9|6816.1|6822.9|6820.1|6822.9|6820.1|6818.6|6815.8|69
1615451190000|2021-03-11 08:26:30|6823.4|6820.6|6829.2|6826.4|6829.6|6826.8|6823.4|6820.6|140
1615451200000|2021-03-11 08:26:40|6829.4|6826.6|6828.1|6825.3|6829.6|6826.8|6827.6|6824.8|141
1615451210000|2021-03-11 08:26:50|6827.6|6824.8|6830.9|6828.1|6830.9|6828.1|6827.6|6824.8|56
1615451220000|2021-03-11 08:27:00|6830.6|6827.8|6831.6|6828.8|6832.9|6830.1|6830.6|6827.8|158
1615451230000|2021-03-11 08:27:10|6831.9|6829.1|6834.6|6831.8|6834.6|6831.8|6831.6|6828.8|46
1615451240000|2021-03-11 08:27:20|6833.9|6831.1|6835.9|6833.1|6836.6|6833.8|6833.6|6830.8|61
1615451250000|2021-03-11 08:27:30|6836.2|6833.4|6834.8|6832|6837.6|6834.8|6834.8|6832|100
1615451260000|2021-03-11 08:27:40|6835.1|6832.3|6833.9|6831.1|6835.1|6832.3|6831.6|6828.8|91
1615451270000|2021-03-11 08:27:50|6833.6|6830.8|6833.6|6830.8|6835.6|6832.8|6833.3|6830.5|72
1615451280000|2021-03-11 08:28:00|6833.1|6830.3|6833.6|6830.8|6833.6|6830.8|6831.8|6829|43
1615451290000|2021-03-11 08:28:10|6833.8|6831|6831.6|6828.8|6834.1|6831.3|6831.4|6828.6|97
1615451300000|2021-03-11 08:28:20|6831.3|6828.5|6832.6|6829.8|6832.6|6829.8|6830.3|6827.5|211
1615451310000|2021-03-11 08:28:30|6832.1|6829.3|6832.1|6829.3|6832.1|6829.3|6832.1|6829.3|27
1615451320000|2021-03-11 08:28:40|6831.8|6829|6831.6|6828.8|6832.6|6829.8|6831.6|6828.8|21
1615451330000|2021-03-11 08:28:50|6831.3|6828.5|6831.9|6829.1|6832.6|6829.8|6831.3|6828.5|235
1615451340000|2021-03-11 08:29:00|6831.6|6828.8|6832.6|6829.8|6833.6|6830.8|6831.6|6828.8|157
1615451350000|2021-03-11 08:29:10|6832.8|6830|6831.6|6828.8|6832.8|6830|6831.4|6828.6|73
1615451360000|2021-03-11 08:29:20|6832.4|6829.6|6832.6|6829.8|6833.6|6830.8|6831.6|6828.8|133
1615451370000|2021-03-11 08:29:30|6832.3|6829.5|6831.4|6828.6|6832.6|6829.8|6830.4|6827.6|101
1615451380000|2021-03-11 08:29:40|6831.6|6828.8|6830.6|6827.8|6831.6|6828.8|6830.6|6827.8|84
1615451390000|2021-03-11 08:29:50|6830.8|6828|6829.6|6826.8|6831.4|6828.6|6829.4|6826.6|257
1615451400000|2021-03-11 08:30:00|6841.4|6838.6|6835.9|6833.1|6841.4|6838.6|6834.4|6830.8|1069
1615451410000|2021-03-11 08:30:10|6835.4|6832.6|6832.6|6829.8|6835.4|6832.6|6831.8|6829|222
1615451420000|2021-03-11 08:30:20|6832.3|6829.5|6832.2|6829.4|6835.2|6832.4|6831.4|6828.6|249
1615451430000|2021-03-11 08:30:30|6831.9|6829.1|6830.6|6827.8|6832.2|6829.4|6828.8|6826|715
1615451440000|2021-03-11 08:30:40|6831.2|6828.4|6832.6|6829.8|6833.6|6830.8|6831.2|6828.4|141
1615451450000|2021-03-11 08:30:50|6832.4|6829.6|6830.6|6827.8|6832.6|6829.8|6828.8|6826|222
1615451460000|2021-03-11 08:31:00|6830.8|6828|6827.8|6825|6831.3|6828.5|6827.8|6825|96
1615451470000|2021-03-11 08:31:10|6827.3|6824.5|6830.8|6828|6831.1|6828.3|6826.8|6824|154
1615451480000|2021-03-11 08:31:20|6830.6|6827.8|6829.6|6826.8|6830.6|6827.8|6828.3|6825.5|66
1615451490000|2021-03-11 08:31:30|6829.3|6826.5|6827.6|6824.8|6829.3|6826.5|6826.8|6824|106
1615451500000|2021-03-11 08:31:40|6828.6|6825.8|6828.1|6825.3|6828.6|6825.8|6826.8|6824|104
1615451510000|2021-03-11 08:31:50|6827.8|6825|6827.6|6824.8|6829.3|6826.5|6827.3|6824.5|119
1615451520000|2021-03-11 08:32:00|6827.3|6824.5|6826.8|6824|6827.6|6824.8|6826.8|6824|33
1615451530000|2021-03-11 08:32:10|6827.3|6824.5|6830.6|6827.8|6830.6|6827.8|6827.3|6824.5|33
1615451540000|2021-03-11 08:32:20|6830.9|6828.1|6833.8|6831|6833.8|6831|6830.8|6828|31
1615451550000|2021-03-11 08:32:30|6834.1|6831.3|6836.6|6833.8|6836.6|6833.8|6833.8|6831|290
1615451560000|2021-03-11 08:32:40|6836.8|6834|6836.6|6833.8|6837.6|6834.8|6836.6|6833.8|143
1615451570000|2021-03-11 08:32:50|6836.9|6834.1|6838.6|6835.8|6838.6|6835.8|6836.9|6834.1|40
1615451580000|2021-03-11 08:33:00|6838.3|6835.5|6837.3|6834.5|6838.6|6835.8|6836.8|6834|186
1615451590000|2021-03-11 08:33:10|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|6837.6|6834.8|84
1615451600000|2021-03-11 08:33:20|6838.8|6836|6837.9|6835.1|6839.6|6836.8|6837.6|6834.8|56
1615451610000|2021-03-11 08:33:30|6838.3|6835.5|6836.8|6834|6838.3|6835.5|6836.6|6833.8|11
1615451620000|2021-03-11 08:33:40|6837.3|6834.5|6838.1|6835.3|6838.1|6835.3|6837.3|6834.5|61
1615451630000|2021-03-11 08:33:50|6837.8|6835|6837.8|6835|6838.4|6835.6|6836.8|6834|54
1615451640000|2021-03-11 08:34:00|6837.6|6834.8|6838.3|6835.5|6838.6|6835.8|6837.6|6834.8|29
1615451650000|2021-03-11 08:34:10|6838|6835.2|6836.8|6834|6838|6835.2|6836.8|6834|13
1615451660000|2021-03-11 08:34:20|6836.3|6833.5|6834.3|6831.5|6836.3|6833.5|6833.8|6831|161
1615451670000|2021-03-11 08:34:30|6834|6831.2|6832.6|6829.8|6834|6831.2|6831.8|6829|28
1615451680000|2021-03-11 08:34:40|6832.8|6830|6834.1|6831.3|6834.1|6831.3|6832.8|6830|9
1615451690000|2021-03-11 08:34:50|6834.4|6831.6|6832.3|6829.5|6834.4|6831.6|6832.3|6829.5|5
1615451700000|2021-03-11 08:35:00|6831.8|6829|6832.8|6830|6832.8|6830|6830.8|6828|73
1615451710000|2021-03-11 08:35:10|6833.1|6830.3|6836.8|6834|6836.8|6834|6832.8|6830|103
1615451720000|2021-03-11 08:35:20|6837.6|6834.8|6832.8|6830|6837.6|6834.8|6832.6|6829.8|205
1615451730000|2021-03-11 08:35:30|6832.6|6829.8|6834.9|6832.1|6835.4|6832.6|6832.6|6829.8|75
1615451740000|2021-03-11 08:35:40|6834.1|6831.3|6835.8|6833|6836.6|6833.8|6834.1|6831.3|14
1615451750000|2021-03-11 08:35:50|6835.6|6832.8|6833.1|6830.3|6835.6|6832.8|6831.8|6829|214
1615451760000|2021-03-11 08:36:00|6833.4|6830.6|6831.8|6829|6833.6|6830.8|6831.8|6829|5
1615451770000|2021-03-11 08:36:10|6833.4|6830.6|6832.6|6829.8|6833.9|6831.1|6832.6|6829.8|28
1615451780000|2021-03-11 08:36:20|6831.8|6829|6831.8|6829|6831.8|6829|6831.8|6829|33
1615451790000|2021-03-11 08:36:30|6831.6|6828.8|6832.6|6829.8|6832.6|6829.8|6831.3|6828.5|42
1615451800000|2021-03-11 08:36:40|6832.9|6830.1|6833.8|6831|6833.8|6831|6832.6|6829.8|14
1615451810000|2021-03-11 08:36:50|6834.4|6831.6|6832.3|6829.5|6834.4|6831.6|6831.6|6828.8|289
1615451820000|2021-03-11 08:37:00|6832.6|6829.8|6829.6|6826.8|6832.6|6829.8|6829.6|6826.8|27
1615451830000|2021-03-11 08:37:10|6829.8|6827|6830.6|6827.8|6830.6|6827.8|6829.8|6827|22
1615451840000|2021-03-11 08:37:20|6831.1|6828.3|6830.6|6827.8|6832.4|6829.6|6830.6|6827.8|63
1615451850000|2021-03-11 08:37:30|6830.4|6827.6|6830.6|6827.8|6830.6|6827.8|6829.1|6826.3|23
1615451860000|2021-03-11 08:37:40|6831.6|6828.8|6831.6|6828.8|6831.6|6828.8|6831.1|6828.3|32
1615451870000|2021-03-11 08:37:50|6832.1|6829.3|6830.6|6827.8|6832.1|6829.3|6830.1|6827.3|10
1615451880000|2021-03-11 08:38:00|6830.9|6828.1|6829.6|6826.8|6830.9|6828.1|6829.1|6826.3|48
1615451890000|2021-03-11 08:38:10|6829.2|6826.4|6828.6|6825.8|6829.2|6826.4|6828.1|6825.3|9
1615451900000|2021-03-11 08:38:20|6828.3|6825.5|6829.6|6826.8|6830.1|6827.3|6827.8|6825|76
1615451910000|2021-03-11 08:38:30|6829.8|6827|6830.6|6827.8|6830.6|6827.8|6829.6|6826.8|72
1615451920000|2021-03-11 08:38:40|6830.3|6827.5|6829.6|6826.8|6830.6|6827.8|6829.6|6826.8|6
1615451930000|2021-03-11 08:38:50|6829.8|6827|6829.6|6826.8|6830.3|6827.5|6829.6|6826.8|37
1615451940000|2021-03-11 08:39:00|6830|6827.2|6828.6|6825.8|6830.3|6827.5|6828.6|6825.8|7
1615451950000|2021-03-11 08:39:10|6828.3|6825.5|6826.6|6823.8|6828.3|6825.5|6825.8|6823|590
1615451960000|2021-03-11 08:39:20|6825.8|6823|6827.8|6825|6828.6|6825.8|6825.8|6823|25
1615451970000|2021-03-11 08:39:30|6827.6|6824.8|6827.8|6825|6827.8|6825|6827.6|6824.8|21
1615451980000|2021-03-11 08:39:40|6827.4|6824.6|6827.6|6824.8|6827.6|6824.8|6826.8|6824|29
1615451990000|2021-03-11 08:39:50|6827.3|6824.5|6828.9|6826.1|6829.6|6826.8|6827.1|6824.3|143
1615452000000|2021-03-11 08:40:00|6829.3|6826.5|6829.6|6826.8|6829.6|6826.8|6827.6|6824.8|34
1615452010000|2021-03-11 08:40:10|6829.3|6826.5|6830.8|6828|6831.1|6828.3|6829.3|6826.5|145
1615452020000|2021-03-11 08:40:20|6830.6|6827.8|6831.4|6828.6|6831.4|6828.6|6830.6|6827.8|33
1615452030000|2021-03-11 08:40:30|6830.8|6828|6831.4|6828.6|6831.4|6828.6|6830.6|6827.8|78
1615452040000|2021-03-11 08:40:40|6830.9|6828.1|6830.6|6827.8|6831.4|6828.6|6830.6|6827.8|8
1615452050000|2021-03-11 08:40:50|6830.4|6827.6|6833.6|6830.8|6833.6|6830.8|6830.4|6827.6|28
1615452060000|2021-03-11 08:41:00|6833.9|6831.1|6833.6|6830.8|6834.6|6831.8|6833.1|6830.3|32
1615452070000|2021-03-11 08:41:10|6833.9|6831.1|6832.9|6830.1|6833.9|6831.1|6832.6|6829.8|96
1615452080000|2021-03-11 08:41:20|6833.3|6830.5|6832.6|6829.8|6833.9|6831.1|6832.1|6829.3|213
1615452090000|2021-03-11 08:41:30|6832.9|6830.1|6833.6|6830.8|6834.9|6832.1|6832.9|6830.1|43
1615452100000|2021-03-11 08:41:40|6834.2|6831.4|6833.6|6830.8|6834.4|6831.6|6833.6|6830.8|31
1615452110000|2021-03-11 08:41:50|||||||||4
1615452120000|2021-03-11 08:42:00|6833.9|6831.1|6833.6|6830.8|6833.9|6831.1|6833.4|6830.6|3
1615452130000|2021-03-11 08:42:10|6833.8|6831|6834.6|6831.8|6834.8|6832|6833.8|6831|26
1615452140000|2021-03-11 08:42:20|6834.8|6832|6834.6|6831.8|6834.8|6832|6834.3|6831.5|40
1615452150000|2021-03-11 08:42:30|6834.8|6832|6834.6|6831.8|6834.8|6832|6834.6|6831.8|21
1615452160000|2021-03-11 08:42:40|6834.4|6831.6|6834.3|6831.5|6834.4|6831.6|6833.6|6830.8|36
1615452170000|2021-03-11 08:42:50|6834|6831.2|6832.8|6830|6834|6831.2|6832.8|6830|1
1615452180000|2021-03-11 08:43:00|6832|6829.2|6833.6|6830.8|6833.6|6830.8|6831.6|6828.8|6
1615452190000|2021-03-11 08:43:10|6833.8|6831|6834.6|6831.8|6834.6|6831.8|6833.8|6831|3
1615452200000|2021-03-11 08:43:20|6834.3|6831.5|6834|6831.2|6834.3|6831.5|6834|6831.2|5
1615452210000|2021-03-11 08:43:30|6833.6|6830.8|6833.3|6830.5|6833.6|6830.8|6832.8|6830|4
1615452220000|2021-03-11 08:43:40|6833.6|6830.8|6832.8|6830|6833.6|6830.8|6832.8|6830|17
1615452230000|2021-03-11 08:43:50|6833.6|6830.8|6833|6830.2|6833.6|6830.8|6833|6830.2|30
1615452240000|2021-03-11 08:44:00|6832.8|6830|6833.3|6830.5|6833.3|6830.5|6832.8|6830|0
1615452250000|2021-03-11 08:44:10|6833.8|6831|6833.8|6831|6833.8|6831|6833.8|6831|0
1615452260000|2021-03-11 08:44:20|6834.3|6831.5|6834.8|6832|6834.8|6832|6834.3|6831.5|8
1615452270000|2021-03-11 08:44:30|6835.6|6832.8|6835.6|6832.8|6835.6|6832.8|6834.8|6832|63
1615452280000|2021-03-11 08:44:40|6835.8|6833|6835.6|6832.8|6835.8|6833|6835.3|6832.5|29
1615452290000|2021-03-11 08:44:50|6835.8|6833|6836.6|6833.8|6837.6|6834.8|6835.8|6833|35
1615452300000|2021-03-11 08:45:00|6836.9|6834.1|6834.8|6832|6837.3|6834.5|6834.8|6832|11
1615452310000|2021-03-11 08:45:10|6834.9|6832.1|6834.1|6831.3|6835.1|6832.3|6833.8|6831|30
1615452320000|2021-03-11 08:45:20|6834.6|6831.8|6833.8|6831|6834.6|6831.8|6833.8|6831|2
1615452330000|2021-03-11 08:45:30|6833.5|6830.7|6833.3|6830.5|6833.5|6830.7|6832.8|6830|91
1615452340000|2021-03-11 08:45:40|6832.8|6830|6833.3|6830.5|6833.3|6830.5|6832.8|6830|1
1615452350000|2021-03-11 08:45:50|6833.6|6830.8|6833.6|6830.8|6833.6|6830.8|6833.3|6830.5|6
1615452360000|2021-03-11 08:46:00|6833.8|6831|6834.6|6831.8|6834.6|6831.8|6833.6|6830.8|5
1615452370000|2021-03-11 08:46:10|6834.1|6831.3|6833.9|6831.1|6834.1|6831.3|6833.6|6830.8|0
1615452380000|2021-03-11 08:46:20|6834.6|6831.8|6835.6|6832.8|6835.6|6832.8|6834.6|6831.8|8
1615452390000|2021-03-11 08:46:30|6836.3|6833.5|6834.6|6831.8|6836.6|6833.8|6834.6|6831.8|3
1615452400000|2021-03-11 08:46:40|||||||||1
1615452410000|2021-03-11 08:46:50|6833.6|6830.8|6836.6|6833.8|6836.6|6833.8|6833.6|6830.8|48
1615452420000|2021-03-11 08:47:00|6836.3|6833.5|6835.3|6832.5|6836.3|6833.5|6835.3|6832.5|1
1615452430000|2021-03-11 08:47:10|6834.8|6832|6835.6|6832.8|6835.6|6832.8|6834.3|6831.5|9
1615452440000|2021-03-11 08:47:20|6835.3|6832.5|6834.6|6831.8|6835.3|6832.5|6834.6|6831.8|3
1615452450000|2021-03-11 08:47:30|6834.9|6832.1|6835.6|6832.8|6835.6|6832.8|6834.9|6832.1|6
1615452460000|2021-03-11 08:47:40|6835.8|6833|6836.1|6833.3|6836.6|6833.8|6835.8|6833|5
1615452470000|2021-03-11 08:47:50|6836.8|6834|6836.6|6833.8|6837.8|6835|6836.6|6833.8|62
1615452480000|2021-03-11 08:48:00|6836.8|6834|6835.6|6832.8|6837.6|6834.8|6835.6|6832.8|4
1615452490000|2021-03-11 08:48:10|6835.3|6832.5|6836.3|6833.5|6836.3|6833.5|6835.3|6832.5|2
1615452500000|2021-03-11 08:48:20|6835.9|6833.1|6837.8|6835|6837.8|6835|6834.8|6832|101
1615452510000|2021-03-11 08:48:30|6838|6835.2|6839.6|6836.8|6839.6|6836.8|6838|6835.2|53
1615452520000|2021-03-11 08:48:40|6839.8|6837|6839.3|6836.5|6840.6|6837.8|6838.6|6835.8|78
1615452530000|2021-03-11 08:48:50|6838.6|6835.8|6837.6|6834.8|6838.6|6835.8|6837.3|6834.5|28
1615452540000|2021-03-11 08:49:00|6838.3|6835.5|6838.6|6835.8|6838.6|6835.8|6838.3|6835.5|13
1615452550000|2021-03-11 08:49:10|6836.8|6834|6835.6|6832.8|6836.8|6834|6835.1|6832.3|73
1615452560000|2021-03-11 08:49:20|6835.3|6832.5|6834.3|6831.5|6835.3|6832.5|6834.3|6831.5|7
1615452570000|2021-03-11 08:49:30|6834.6|6831.8|6834|6831.2|6834.8|6832|6832.6|6829.8|69
1615452580000|2021-03-11 08:49:40|6834.3|6831.5|6834.3|6831.5|6834.6|6831.8|6833.8|6831|2
1615452590000|2021-03-11 08:49:50|6834.6|6831.8|6834.8|6832|6835.1|6832.3|6834.3|6831.5|0
1615452600000|2021-03-11 08:50:00|6834.6|6831.8|6835.3|6832.5|6835.8|6833|6834.6|6831.8|3
1615452610000|2021-03-11 08:50:10|6835.6|6832.8|6836.8|6834|6836.8|6834|6835.3|6832.5|30
1615452620000|2021-03-11 08:50:20|6837.1|6834.3|6836.8|6834|6837.1|6834.3|6836.8|6834|4
1615452630000|2021-03-11 08:50:30|6837.1|6834.3|6836.8|6834|6837.1|6834.3|6836.8|6834|22
1615452640000|2021-03-11 08:50:40|6836.6|6833.8|6836.6|6833.8|6836.6|6833.8|6836.6|6833.8|0
1615452650000|2021-03-11 08:50:50|6837.4|6834.6|6840.4|6837.6|6840.9|6838.1|6837.4|6834.6|21
1615452660000|2021-03-11 08:51:00|6839.8|6837|6840.4|6837.6|6841.4|6838.6|6839.6|6836.8|21
1615452670000|2021-03-11 08:51:10|6840.9|6838.1|6840.4|6837.6|6841.4|6838.6|6840.4|6837.6|93
1615452680000|2021-03-11 08:51:20|6839.9|6837.1|6840.4|6837.6|6840.4|6837.6|6839.8|6837|6
1615452690000|2021-03-11 08:51:30|6840.6|6837.8|6841.4|6838.6|6841.4|6838.6|6840.6|6837.8|62
1615452700000|2021-03-11 08:51:40|6840.6|6837.8|6840.4|6837.6|6840.6|6837.8|6839.9|6837.1|11
1615452710000|2021-03-11 08:51:50|6840.1|6837.3|6839.9|6837.1|6840.9|6838.1|6839.6|6836.8|3
1615452720000|2021-03-11 08:52:00|6839.6|6836.8|6839.4|6836.6|6840.4|6837.6|6839.1|6836.3|8
1615452730000|2021-03-11 08:52:10|6839.6|6836.8|6840.1|6837.3|6841.4|6838.6|6839.6|6836.8|65
1615452740000|2021-03-11 08:52:20|6840.6|6837.8|6839.8|6837|6840.9|6838.1|6839.8|6837|21
1615452750000|2021-03-11 08:52:30|6839.3|6836.5|6840.1|6837.3|6840.1|6837.3|6839.3|6836.5|8
1615452760000|2021-03-11 08:52:40|6839.9|6837.1|6839.1|6836.3|6839.9|6837.1|6839.1|6836.3|0
1615452770000|2021-03-11 08:52:50|6839.4|6836.6|6839.6|6836.8|6839.9|6837.1|6839.4|6836.6|0
1615452780000|2021-03-11 08:53:00|6839.1|6836.3|6839.9|6837.1|6839.9|6837.1|6838.6|6835.8|25
1615452790000|2021-03-11 08:53:10|6840.4|6837.6|6838.9|6836.1|6840.4|6837.6|6838.9|6836.1|2
1615452800000|2021-03-11 08:53:20|6838.6|6835.8|6839.6|6836.8|6839.6|6836.8|6838.1|6835.3|9
1615452820000|2021-03-11 08:53:40|6839.4|6836.6|6838.6|6835.8|6839.4|6836.6|6838.6|6835.8|7
1615452830000|2021-03-11 08:53:50|6838.9|6836.1|6838.6|6835.8|6838.9|6836.1|6838.6|6835.8|0
1615452840000|2021-03-11 08:54:00|6838.8|6836|6839.4|6836.6|6839.4|6836.6|6838.8|6836|2
1615452850000|2021-03-11 08:54:10|6839.1|6836.3|6838.1|6835.3|6839.4|6836.6|6838.1|6835.3|5
1615452860000|2021-03-11 08:54:20|6837.8|6835|6838.8|6836|6839.6|6836.8|6837.8|6835|35
1615452870000|2021-03-11 08:54:30|6839.1|6836.3|6838.6|6835.8|6839.6|6836.8|6838.6|6835.8|1
1615452880000|2021-03-11 08:54:40|6838.8|6836|6839.8|6837|6840.4|6837.6|6838.6|6835.8|17
1615452890000|2021-03-11 08:54:50|6839.6|6836.8|6839.1|6836.3|6839.6|6836.8|6838.6|6835.8|2
1615452900000|2021-03-11 08:55:00|6839.3|6836.5|6838.6|6835.8|6839.3|6836.5|6838.6|6835.8|1
1615452910000|2021-03-11 08:55:10|6838.1|6835.3|6838.6|6835.8|6838.6|6835.8|6838.1|6835.3|10
1615452920000|2021-03-11 08:55:20|6838.8|6836|6836.6|6833.8|6838.8|6836|6835.8|6833|31
1615452930000|2021-03-11 08:55:30|6836.3|6833.5|6834.8|6832|6836.3|6833.5|6834.8|6832|23
1615452940000|2021-03-11 08:55:40|6834.6|6831.8|6835.4|6832.6|6835.4|6832.6|6834.6|6831.8|13
1615452950000|2021-03-11 08:55:50|6835.9|6833.1|6837.1|6834.3|6837.6|6834.8|6835.9|6833.1|32
1615452960000|2021-03-11 08:56:00|6836.9|6834.1|6839.1|6836.3|6839.6|6836.8|6836.9|6834.1|17
1615452970000|2021-03-11 08:56:10|6838.6|6835.8|6838.6|6835.8|6838.9|6836.1|6838.6|6835.8|0
1615452980000|2021-03-11 08:56:20|6838.4|6835.6|6838.6|6835.8|6839.4|6836.6|6837.8|6835|28
1615452990000|2021-03-11 08:56:30|6839.1|6836.3|6840.6|6837.8|6840.6|6837.8|6839.1|6836.3|48
1615453000000|2021-03-11 08:56:40|6840.4|6837.6|6840.4|6837.6|6840.4|6837.6|6840.4|6837.6|6
1615453010000|2021-03-11 08:56:50|6839.6|6836.8|6839.9|6837.1|6839.9|6837.1|6839.6|6836.8|1
1615453020000|2021-03-11 08:57:00|6840.4|6837.6|6839.1|6836.3|6840.4|6837.6|6839.1|6836.3|11
1615453030000|2021-03-11 08:57:10|6839.6|6836.8|6840.6|6837.8|6840.6|6837.8|6839.6|6836.8|3
1615453040000|2021-03-11 08:57:20|6840.1|6837.3|6841.1|6838.3|6841.4|6838.6|6840.1|6837.3|16
1615453050000|2021-03-11 08:57:30|6841.4|6838.6|6841.1|6838.3|6841.4|6838.6|6840.8|6838|1
1615453060000|2021-03-11 08:57:40|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|6841.1|6838.3|1
1615453070000|2021-03-11 08:57:50|6841.1|6838.3|6841.1|6838.3|6841.1|6838.3|6840.8|6838|4
1615453080000|2021-03-11 08:58:00|6841.4|6838.6|6840.8|6838|6841.4|6838.6|6840.8|6838|5
1615453090000|2021-03-11 08:58:10|6841.4|6838.6|6847.6|6844.8|6848.4|6845.6|6841.4|6838.6|309
1615453100000|2021-03-11 08:58:20|6847.9|6845.1|6848.9|6846.1|6849.4|6846.6|6847.9|6845.1|388
1615453110000|2021-03-11 08:58:30|6849.1|6846.3|6850.1|6847.3|6850.7|6847.9|6848.9|6846.1|976
1615453120000|2021-03-11 08:58:40|6849.4|6846.6|6849.1|6846.3|6849.4|6846.6|6848.4|6845.6|31
1615453130000|2021-03-11 08:58:50|6849.9|6847.1|6848.4|6845.6|6850.1|6847.3|6848.4|6845.6|65
1615453140000|2021-03-11 08:59:00|6848.1|6845.3|6848.4|6845.6|6849.1|6846.3|6847.9|6845.1|7
1615453150000|2021-03-11 08:59:10|6848.1|6845.3|6849.1|6846.3|6849.1|6846.3|6848.1|6845.3|55
1615453160000|2021-03-11 08:59:20|6850.4|6847.6|6852.9|6850.1|6853.1|6850.3|6850.4|6847.6|156
1615453170000|2021-03-11 08:59:30|6853.1|6850.3|6853.1|6850.3|6854.1|6851.3|6853.1|6850.3|21
1615453180000|2021-03-11 08:59:40|6852.9|6850.1|6852.1|6849.3|6852.9|6850.1|6852.1|6849.3|67
1615453190000|2021-03-11 08:59:50|6852.6|6849.8|6852.4|6849.6|6852.9|6850.1|6852.1|6849.3|4
1615453200000|2021-03-11 09:00:00|6852.1|6849.3|6851.9|6849.1|6853.4|6850.6|6850.9|6848.1|36
1615453210000|2021-03-11 09:00:10|6851.6|6848.8|6849.1|6846.3|6851.9|6849.1|6849.1|6846.3|75
1615453220000|2021-03-11 09:00:20|6848.9|6846.1|6849.6|6846.8|6850.6|6847.8|6848.9|6846.1|3
1615453230000|2021-03-11 09:00:30|6849.1|6846.3|6850.1|6847.3|6851.1|6848.3|6848.9|6846.1|1
1615453240000|2021-03-11 09:00:40|6850.4|6847.6|6850.9|6848.1|6851.4|6848.6|6850.1|6847.3|18
1615453250000|2021-03-11 09:00:50|6851.1|6848.3|6852.1|6849.3|6852.1|6849.3|6851.1|6848.3|1
1615453260000|2021-03-11 09:01:00|6853.1|6850.3|6853.9|6851.1|6854.1|6851.3|6852.9|6850.1|25
1615453270000|2021-03-11 09:01:10|6854.1|6851.3|6853.4|6850.6|6854.4|6851.6|6853.4|6850.6|14
1615453280000|2021-03-11 09:01:20|6852.4|6849.6|6850.1|6847.3|6852.4|6849.6|6850.1|6847.3|104
1615453290000|2021-03-11 09:01:30|6850.4|6847.6|6850.1|6847.3|6851.1|6848.3|6850.1|6847.3|42
1615453300000|2021-03-11 09:01:40|6850.4|6847.6|6851.9|6849.1|6851.9|6849.1|6850.4|6847.6|7
1615453310000|2021-03-11 09:01:50|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|6851.1|6848.3|7
1615453320000|2021-03-11 09:02:00|6851.6|6848.8|6851.9|6849.1|6851.9|6849.1|6851.1|6848.3|16
1615453330000|2021-03-11 09:02:10|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|6851.1|6848.3|15
1615453340000|2021-03-11 09:02:20|6851.8|6849|6852.4|6849.6|6852.9|6850.1|6851.8|6849|3
1615453350000|2021-03-11 09:02:30|6852.6|6849.8|6851.9|6849.1|6852.9|6850.1|6851.4|6848.6|2
1615453360000|2021-03-11 09:02:40|6851.6|6848.8|6853.9|6851.1|6853.9|6851.1|6851.6|6848.8|50
1615453370000|2021-03-11 09:02:50|6853.7|6850.9|6853.4|6850.6|6853.9|6851.1|6853.4|6850.6|3
1615453380000|2021-03-11 09:03:00|6853.6|6850.8|6851.1|6848.3|6853.6|6850.8|6851.1|6848.3|2
1615453390000|2021-03-11 09:03:10|6851.4|6848.6|6852.6|6849.8|6852.6|6849.8|6851.4|6848.6|2
1615453400000|2021-03-11 09:03:20|6852.1|6849.3|6851.1|6848.3|6852.1|6849.3|6851.1|6848.3|16
1615453410000|2021-03-11 09:03:30|6850.8|6848|6849.8|6847|6851.1|6848.3|6849.1|6846.3|8
1615453420000|2021-03-11 09:03:40|6849.3|6846.5|6849.1|6846.3|6849.3|6846.5|6848.6|6845.8|4
1615453430000|2021-03-11 09:03:50|6848.8|6846|6848.6|6845.8|6849.9|6847.1|6848.6|6845.8|2
1615453440000|2021-03-11 09:04:00|6848.8|6846|6846.6|6843.8|6849.1|6846.3|6846.3|6843.5|68
1615453450000|2021-03-11 09:04:10|6846.3|6843.5|6845.1|6842.3|6847.1|6844.3|6845.1|6842.3|59
1615453460000|2021-03-11 09:04:20|6845.3|6842.5|6845.3|6842.5|6846.1|6843.3|6845.3|6842.5|7
1615453470000|2021-03-11 09:04:30|6845.1|6842.3|6844.6|6841.8|6845.1|6842.3|6844.6|6841.8|36
1615453480000|2021-03-11 09:04:40|6844.3|6841.5|6844.3|6841.5|6844.6|6841.8|6844.3|6841.5|1
1615453490000|2021-03-11 09:04:50|6844.1|6841.3|6847.1|6844.3|6847.1|6844.3|6844.1|6841.3|5
1615453500000|2021-03-11 09:05:00|6846.3|6843.5|6844.8|6842|6846.6|6843.8|6844.8|6842|13
1615453510000|2021-03-11 09:05:10|6845.1|6842.3|6846.1|6843.3|6847.1|6844.3|6844.8|6842|18
1615453520000|2021-03-11 09:05:20|6846.6|6843.8|6846.6|6843.8|6847.1|6844.3|6846.3|6843.5|0
1615453530000|2021-03-11 09:05:30|6846.8|6844|6845.3|6842.5|6847.1|6844.3|6845.3|6842.5|24
1615453540000|2021-03-11 09:05:40|6845.1|6842.3|6845.8|6843|6845.8|6843|6845.1|6842.3|18
1615453550000|2021-03-11 09:05:50|6845.6|6842.8|6845.1|6842.3|6845.6|6842.8|6844.6|6841.8|23
1615453560000|2021-03-11 09:06:00|6844.8|6842|6843.3|6840.5|6844.8|6842|6843.3|6840.5|57
1615453570000|2021-03-11 09:06:10|6843.8|6841|6843.3|6840.5|6844.1|6841.3|6843.3|6840.5|4
1615453580000|2021-03-11 09:06:20|6843.8|6841|6843.8|6841|6843.8|6841|6843.8|6841|1
1615453590000|2021-03-11 09:06:30|6844.8|6842|6843.8|6841|6844.8|6842|6843.8|6841|0
1615453600000|2021-03-11 09:06:40|||||||||1
1615453610000|2021-03-11 09:06:50|6843.3|6840.5|6844.1|6841.3|6844.1|6841.3|6843.3|6840.5|5
1615453620000|2021-03-11 09:07:00|6843.8|6841|6844.6|6841.8|6844.6|6841.8|6843.8|6841|9
1615453630000|2021-03-11 09:07:10|6844.3|6841.5|6844.1|6841.3|6844.6|6841.8|6844.1|6841.3|1
1615453640000|2021-03-11 09:07:20|6844.4|6841.6|6844.6|6841.8|6844.9|6842.1|6844.3|6841.5|3
1615453650000|2021-03-11 09:07:30|6845.9|6843.1|6847.3|6844.5|6847.3|6844.5|6845.8|6843|51
1615453660000|2021-03-11 09:07:40|6847.9|6845.1|6848.1|6845.3|6848.1|6845.3|6847.8|6845|7
1615453670000|2021-03-11 09:07:50|6847.8|6845|6847.8|6845|6848.1|6845.3|6847.8|6845|2
1615453680000|2021-03-11 09:08:00|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|6847.3|6844.5|12
1615453690000|2021-03-11 09:08:10|6848.3|6845.5|6850.4|6847.6|6851.1|6848.3|6848.3|6845.5|90
1615453700000|2021-03-11 09:08:20|6850.8|6848|6852.3|6849.5|6852.4|6849.6|6850.8|6848|18
1615453710000|2021-03-11 09:08:30|6852.9|6850.1|6852.3|6849.5|6853.6|6850.8|6852.3|6849.5|7
1615453720000|2021-03-11 09:08:40|6851.3|6848.5|6851.6|6848.8|6851.6|6848.8|6851.3|6848.5|35
1615453730000|2021-03-11 09:08:50|6852.1|6849.3|6853.6|6850.8|6853.6|6850.8|6852.1|6849.3|7
1615453740000|2021-03-11 09:09:00|6853.3|6850.5|6853.6|6850.8|6853.9|6851.1|6852.8|6850|8
1615453750000|2021-03-11 09:09:10|6853.3|6850.5|6851.8|6849|6853.3|6850.5|6851.3|6848.5|8
1615453760000|2021-03-11 09:09:20|6852.1|6849.3|6851.8|6849|6852.1|6849.3|6851.8|6849|0
1615453780000|2021-03-11 09:09:40|6850.3|6847.5|6851.3|6848.5|6851.3|6848.5|6850.3|6847.5|8
1615453790000|2021-03-11 09:09:50|6850.8|6848|6851.3|6848.5|6851.3|6848.5|6850.3|6847.5|2
1615453800000|2021-03-11 09:10:00|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|6850.3|6847.5|10
1615453810000|2021-03-11 09:10:10|6850.8|6848|6849.3|6846.5|6850.8|6848|6849.3|6846.5|14
1615453820000|2021-03-11 09:10:20|6848.8|6846|6849.1|6846.3|6849.1|6846.3|6848.8|6846|20
1615453830000|2021-03-11 09:10:30|6849.3|6846.5|6849.3|6846.5|6849.8|6847|6849.3|6846.5|0
1615453840000|2021-03-11 09:10:40|6849.9|6847.1|6847.8|6845|6850.1|6847.3|6847.8|6845|4
1615453850000|2021-03-11 09:10:50|6847.3|6844.5|6849.1|6846.3|6849.4|6846.6|6847.3|6844.5|77
1615453860000|2021-03-11 09:11:00|6848.3|6845.5|6848.1|6845.3|6849.1|6846.3|6847.8|6845|56
1615453870000|2021-03-11 09:11:10|6847.8|6845|6850.1|6847.3|6850.1|6847.3|6847.3|6844.5|46
1615453890000|2021-03-11 09:11:30|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|1
1615453900000|2021-03-11 09:11:40|6850.1|6847.3|6848.8|6846|6850.1|6847.3|6848.3|6845.5|7
1615453910000|2021-03-11 09:11:50|6848.1|6845.3|6848.1|6845.3|6848.6|6845.8|6848.1|6845.3|0
1615453920000|2021-03-11 09:12:00|6848.9|6846.1|6849.1|6846.3|6849.1|6846.3|6848.9|6846.1|4
1615453930000|2021-03-11 09:12:10|6850.1|6847.3|6850.1|6847.3|6850.1|6847.3|6850.1|6847.3|46
1615453940000|2021-03-11 09:12:20|6849.4|6846.6|6849.4|6846.6|6850.1|6847.3|6849.1|6846.3|5
1615453950000|2021-03-11 09:12:30|6849.9|6847.1|6847.6|6844.8|6850.1|6847.3|6847.6|6844.8|30
1615453960000|2021-03-11 09:12:40|6847.3|6844.5|6846.1|6843.3|6847.3|6844.5|6845.3|6842.5|34
1615453970000|2021-03-11 09:12:50|6845.8|6843|6845.3|6842.5|6846.1|6843.3|6844.9|6842.1|21
1615453980000|2021-03-11 09:13:00|6845.1|6842.3|6846.3|6843.5|6847.1|6844.3|6845.1|6842.3|14
1615453990000|2021-03-11 09:13:10|6846.1|6843.3|6846.3|6843.5|6846.3|6843.5|6846.1|6843.3|31
1615454000000|2021-03-11 09:13:20|6846.1|6843.3|6844.1|6841.3|6846.1|6843.3|6843.8|6841|17
1615454010000|2021-03-11 09:13:30|6844.3|6841.5|6845.6|6842.8|6845.6|6842.8|6844.3|6841.5|1
1615454020000|2021-03-11 09:13:40|6845.8|6843|6841.3|6838.5|6845.8|6843|6841.3|6838.5|42
1615454030000|2021-03-11 09:13:50|6840.1|6837.3|6841.1|6838.3|6841.3|6838.5|6840.1|6837.3|11
1615454040000|2021-03-11 09:14:00|6841.3|6838.5|6840.8|6838|6841.6|6838.8|6840.8|6838|9
1615454050000|2021-03-11 09:14:10|6841.1|6838.3|6840.6|6837.8|6841.1|6838.3|6840.1|6837.3|13
1615454060000|2021-03-11 09:14:20|6840.9|6838.1|6841.8|6839|6841.8|6839|6840.8|6838|1
1615454070000|2021-03-11 09:14:30|6842.1|6839.3|6842.3|6839.5|6842.6|6839.8|6842.1|6839.3|1
1615454080000|2021-03-11 09:14:40|6842.1|6839.3|6841.6|6838.8|6843.6|6840.8|6841.6|6838.8|27
1615454090000|2021-03-11 09:14:50|6842.1|6839.3|6844.6|6841.8|6844.6|6841.8|6841.8|6839|10
1615454100000|2021-03-11 09:15:00|6844.1|6841.3|6842.3|6839.5|6844.1|6841.3|6842.3|6839.5|31
1615454110000|2021-03-11 09:15:10|6842.8|6840|6843.8|6841|6843.8|6841|6842.8|6840|19
1615454120000|2021-03-11 09:15:20|6844.1|6841.3|6843.3|6840.5|6844.1|6841.3|6843.3|6840.5|7
1615454130000|2021-03-11 09:15:30|6842.8|6840|6845.6|6842.8|6845.6|6842.8|6842.8|6840|24
1615454140000|2021-03-11 09:15:40|6846.1|6843.3|6846.8|6844|6847.1|6844.3|6846.1|6843.3|5
1615454150000|2021-03-11 09:15:50|6846.3|6843.5|6846.8|6844|6846.8|6844|6846.3|6843.5|4
1615454160000|2021-03-11 09:16:00|6846.6|6843.8|6845.8|6843|6847.1|6844.3|6845.8|6843|4
1615454170000|2021-03-11 09:16:10|6846.1|6843.3|6844.8|6842|6846.1|6843.3|6844.8|6842|14
1615454180000|2021-03-11 09:16:20|6843.8|6841|6842.8|6840|6843.8|6841|6842.3|6839.5|6
1615454190000|2021-03-11 09:16:30|6843.1|6840.3|6840.3|6837.5|6843.1|6840.3|6840.3|6837.5|16
1615454200000|2021-03-11 09:16:40|6841.1|6838.3|6841.3|6838.5|6842.1|6839.3|6841.1|6838.3|24
1615454210000|2021-03-11 09:16:50|6840.8|6838|6841.1|6838.3|6841.1|6838.3|6840.8|6838|54
1615454220000|2021-03-11 09:17:00|6841.3|6838.5|6841.8|6839|6842.1|6839.3|6841.3|6838.5|4
1615454230000|2021-03-11 09:17:10|6842.1|6839.3|6840.1|6837.3|6842.1|6839.3|6839.1|6836.3|29
1615454240000|2021-03-11 09:17:20|6840.8|6838|6840.8|6838|6840.8|6838|6840.3|6837.5|26
1615454250000|2021-03-11 09:17:30|6840.3|6837.5|6839.8|6837|6840.3|6837.5|6839.8|6837|1
1615454260000|2021-03-11 09:17:40|6840.1|6837.3|6839.3|6836.5|6840.1|6837.3|6839.3|6836.5|2
1615454270000|2021-03-11 09:17:50|6839.1|6836.3|6839.1|6836.3|6840.1|6837.3|6838.8|6836|17
1615454280000|2021-03-11 09:18:00|6839.6|6836.8|6838.1|6835.3|6840.1|6837.3|6837.8|6835|129
1615454290000|2021-03-11 09:18:10|6838.3|6835.5|6839.1|6836.3|6839.1|6836.3|6838.3|6835.5|15
1615454300000|2021-03-11 09:18:20|6839.6|6836.8|6842.3|6839.5|6842.3|6839.5|6839.6|6836.8|19
1615454310000|2021-03-11 09:18:30|6842.6|6839.8|6842.3|6839.5|6842.6|6839.8|6842.3|6839.5|13
1615454320000|2021-03-11 09:18:40|6842.5|6839.7|6844.1|6841.3|6845.1|6842.3|6842.3|6839.5|17
1615454330000|2021-03-11 09:18:50|6844.4|6841.6|6845.1|6842.3|6845.1|6842.3|6844.3|6841.5|3
1615454340000|2021-03-11 09:19:00|6845.6|6842.8|6844.8|6842|6845.6|6842.8|6844.8|6842|8
1615454350000|2021-03-11 09:19:10|6845.1|6842.3|6844.8|6842|6846.1|6843.3|6844.8|6842|1
1615454360000|2021-03-11 09:19:20|6845.1|6842.3|6844.8|6842|6845.1|6842.3|6843.1|6840.3|7
1615454370000|2021-03-11 09:19:30|6845.1|6842.3|6845.8|6843|6845.8|6843|6845.1|6842.3|2
1615454380000|2021-03-11 09:19:40|6845.5|6842.7|6844.8|6842|6845.6|6842.8|6844.8|6842|5
1615454390000|2021-03-11 09:19:50|6844.3|6841.5|6841.6|6838.8|6844.8|6842|6841.6|6838.8|10
1615454400000|2021-03-11 09:20:00|6841.3|6838.5|6841.6|6838.8|6841.9|6839.1|6841.1|6838.3|8
1615454410000|2021-03-11 09:20:10|6841.9|6839.1|6841.6|6838.8|6842.1|6839.3|6841.6|6838.8|5
1615454420000|2021-03-11 09:20:20|6842.1|6839.3|6842.3|6839.5|6843.1|6840.3|6842.1|6839.3|2
1615454430000|2021-03-11 09:20:30|6841.8|6839|6842.1|6839.3|6842.8|6840|6841.8|6839|25
1615454440000|2021-03-11 09:20:40|6842.6|6839.8|6843.1|6840.3|6843.1|6840.3|6842.6|6839.8|44
1615454450000|2021-03-11 09:20:50|6841.1|6838.3|6841.1|6838.3|6841.6|6838.8|6840.1|6837.3|21
1615454460000|2021-03-11 09:21:00|6840.8|6838|6838.6|6835.8|6840.8|6838|6838.1|6835.3|121
1615454470000|2021-03-11 09:21:10|6837.8|6835|6837.6|6834.8|6838.1|6835.3|6837.3|6834.5|45
1615454480000|2021-03-11 09:21:20|6837.3|6834.5|6837.8|6835|6838.1|6835.3|6837.1|6834.3|19
1615454490000|2021-03-11 09:21:30|6837.6|6834.8|6837.3|6834.5|6838.1|6835.3|6835.4|6832.6|80
1615454500000|2021-03-11 09:21:40|6837.1|6834.3|6837.1|6834.3|6837.6|6834.8|6834.3|6831.5|200
1615454510000|2021-03-11 09:21:50|6836.1|6833.3|6836.6|6833.8|6837.9|6835.1|6836.1|6833.3|76
1615454520000|2021-03-11 09:22:00|6836.9|6834.1|6838.3|6835.5|6839.1|6836.3|6836.9|6834.1|9
1615454530000|2021-03-11 09:22:10|6838.1|6835.3|6835.1|6832.3|6838.1|6835.3|6834.9|6832.1|31
1615454540000|2021-03-11 09:22:20|6836|6833.2|6837.1|6834.3|6838.1|6835.3|6836|6833.2|135
1615454550000|2021-03-11 09:22:30|6837.6|6834.8|6836.1|6833.3|6837.6|6834.8|6836.1|6833.3|56
1615454560000|2021-03-11 09:22:40|6836.4|6833.6|6837.1|6834.3|6837.9|6835.1|6836.4|6833.6|28
1615454570000|2021-03-11 09:22:50|6837.4|6834.6|6836.8|6834|6837.4|6834.6|6836.8|6834|10
1615454580000|2021-03-11 09:23:00|6836.6|6833.8|6835.1|6832.3|6837.1|6834.3|6835.1|6832.3|29
1615454590000|2021-03-11 09:23:10|6834.8|6832|6834.3|6831.5|6834.8|6832|6834.3|6831.5|15
1615454600000|2021-03-11 09:23:20|6834.1|6831.3|6832.6|6829.8|6834.1|6831.3|6831.3|6828.5|39
1615454610000|2021-03-11 09:23:30|6832.9|6830.1|6834.1|6831.3|6834.1|6831.3|6832.3|6829.5|29
1615454620000|2021-03-11 09:23:40|6834.5|6831.7|6835.1|6832.3|6835.4|6832.6|6834.5|6831.7|6
1615454630000|2021-03-11 09:23:50|6834.6|6831.8|6832.6|6829.8|6834.6|6831.8|6832.6|6829.8|31
1615454640000|2021-03-11 09:24:00|6833.1|6830.3|6833.6|6830.8|6833.6|6830.8|6833.1|6830.3|4
1615454650000|2021-03-11 09:24:10|6833.5|6830.7|6833.3|6830.5|6833.5|6830.7|6833.3|6830.5|0
1615454660000|2021-03-11 09:24:20|6832.6|6829.8|6835.1|6832.3|6835.1|6832.3|6832.6|6829.8|9
1615454670000|2021-03-11 09:24:30|6834.8|6832|6834.6|6831.8|6835.1|6832.3|6834.3|6831.5|11
1615454680000|2021-03-11 09:24:40|6834.8|6832|6837.4|6834.6|6837.5|6834.7|6834.8|6832|961
1615454690000|2021-03-11 09:24:50|6837.7|6834.9|6837.7|6834.9|6837.7|6834.9|6837.4|6834.6|5
1615454700000|2021-03-11 09:25:00|6836.9|6834.1|6838.4|6835.6|6838.4|6835.6|6836.9|6834.1|28
1615454710000|2021-03-11 09:25:10|6838.7|6835.9|6839.2|6836.4|6839.2|6836.4|6836.9|6834.1|25
1615454720000|2021-03-11 09:25:20|6838.4|6835.6|6839.7|6836.9|6839.7|6836.9|6837.9|6835.1|57
1615454730000|2021-03-11 09:25:30|6840.4|6837.6|6840.4|6837.6|6840.7|6837.9|6839.4|6836.6|4
1615454740000|2021-03-11 09:25:40|6840.7|6837.9|6839.4|6836.6|6840.7|6837.9|6839.4|6836.6|0
1615454750000|2021-03-11 09:25:50|6839.1|6836.3|6839.2|6836.4|6839.4|6836.6|6838.9|6836.1|14
1615454760000|2021-03-11 09:26:00|6839.4|6836.6|6839.4|6836.6|6839.7|6836.9|6838.4|6835.6|23
1615454770000|2021-03-11 09:26:10|6839.9|6837.1|6841.4|6838.6|6841.7|6838.9|6839.9|6837.1|1
1615454780000|2021-03-11 09:26:20|6841.7|6838.9|6842.4|6839.6|6842.7|6839.9|6841.7|6838.9|14
1615454790000|2021-03-11 09:26:30|6842.2|6839.4|6841.9|6839.1|6842.4|6839.6|6841.7|6838.9|0
1615454800000|2021-03-11 09:26:40|6842.7|6839.9|6843.7|6840.9|6843.9|6841.1|6841.7|6838.9|76
1615454810000|2021-03-11 09:26:50|6844.2|6841.4|6849.7|6846.9|6850.7|6847.9|6844.2|6841.4|39
1615454820000|2021-03-11 09:27:00|6848.9|6846.1|6847.2|6844.4|6849.2|6846.4|6846.9|6844.1|112
1615454830000|2021-03-11 09:27:10|6847.4|6844.6|6848.4|6845.6|6848.9|6846.1|6847.4|6844.6|65
1615454840000|2021-03-11 09:27:20|6847.9|6845.1|6849.2|6846.4|6849.2|6846.4|6847.9|6845.1|2
1615454850000|2021-03-11 09:27:30|6849.4|6846.6|6848.4|6845.6|6849.4|6846.6|6848.4|6845.6|3
1615454860000|2021-03-11 09:27:40|6847.9|6845.1|6845.9|6843.1|6847.9|6845.1|6845.9|6843.1|546
1615454870000|2021-03-11 09:27:50|6846.4|6843.6|6846.4|6843.6|6846.4|6843.6|6845.9|6843.1|2
1615454880000|2021-03-11 09:28:00|6845.9|6843.1|6846.2|6843.4|6846.2|6843.4|6845.4|6842.6|3
1615454890000|2021-03-11 09:28:10|6845.9|6843.1|6845.7|6842.9|6845.9|6843.1|6845.7|6842.9|0
1615454900000|2021-03-11 09:28:20|6846.4|6843.6|6846.4|6843.6|6846.4|6843.6|6845.7|6842.9|9
1615454910000|2021-03-11 09:28:30|6846.1|6843.3|6846.4|6843.6|6846.7|6843.9|6845.4|6842.6|6
1615454920000|2021-03-11 09:28:40|6846.7|6843.9|6847.9|6845.1|6848.2|6845.4|6846.4|6843.6|29
1615454930000|2021-03-11 09:28:50|6848.2|6845.4|6846.4|6843.6|6848.2|6845.4|6846.4|6843.6|3
1615454940000|2021-03-11 09:29:00|6845.9|6843.1|6846.4|6843.6|6846.7|6843.9|6845.9|6843.1|5
1615454950000|2021-03-11 09:29:10|6846.7|6843.9|6847.7|6844.9|6847.7|6844.9|6846.4|6843.6|4
1615454960000|2021-03-11 09:29:20|6847.4|6844.6|6848.7|6845.9|6849.4|6846.6|6847.4|6844.6|14
1615454970000|2021-03-11 09:29:30|6848.4|6845.6|6848.7|6845.9|6848.7|6845.9|6847.7|6844.9|1
1615454980000|2021-03-11 09:29:40|6848.4|6845.6|6848.4|6845.6|6848.7|6845.9|6848.4|6845.6|3
1615454990000|2021-03-11 09:29:50|6848.1|6845.3|6847.4|6844.6|6848.1|6845.3|6846.9|6844.1|4
1615455000000|2021-03-11 09:30:00|6846.7|6843.9|6847.9|6845.1|6847.9|6845.1|6846.1|6843.3|5
1615455010000|2021-03-11 09:30:10|6847.7|6844.9|6846.9|6844.1|6847.7|6844.9|6846.4|6843.6|13
1615455020000|2021-03-11 09:30:20|6846.6|6843.8|6846.2|6843.4|6846.6|6843.8|6845.9|6843.1|1
1615455030000|2021-03-11 09:30:30|6846.4|6843.6|6846.7|6843.9|6846.7|6843.9|6846.4|6843.6|0
1615455040000|2021-03-11 09:30:40|6846.4|6843.6|6844.3|6841.5|6846.4|6843.6|6844.3|6841.5|13
1615455050000|2021-03-11 09:30:50|6843.4|6840.6|6843.4|6840.6|6843.9|6841.1|6843.4|6840.6|2
1615455060000|2021-03-11 09:31:00|6843.9|6841.1|6841.7|6838.9|6843.9|6841.1|6840.9|6838.1|6
1615455070000|2021-03-11 09:31:10|6841.9|6839.1|6840.4|6837.6|6842.4|6839.6|6840.2|6837.4|61
1615455080000|2021-03-11 09:31:20|6839.9|6837.1|6841.7|6838.9|6841.7|6838.9|6839.9|6837.1|5
1615455090000|2021-03-11 09:31:30|6841.9|6839.1|6840.9|6838.1|6842.4|6839.6|6840.9|6838.1|9
1615455100000|2021-03-11 09:31:40|6841.2|6838.4|6842.2|6839.4|6842.4|6839.6|6841.2|6838.4|10
1615455110000|2021-03-11 09:31:50|6842.4|6839.6|6843.4|6840.6|6843.4|6840.6|6842.4|6839.6|5
1615455120000|2021-03-11 09:32:00|6843.7|6840.9|6841.9|6839.1|6843.7|6840.9|6841.9|6839.1|7
1615455130000|2021-03-11 09:32:10|6841.6|6838.8|6840.2|6837.4|6841.6|6838.8|6838.4|6835.6|23
1615455140000|2021-03-11 09:32:20|6840.7|6837.9|6841.4|6838.6|6841.7|6838.9|6837.9|6835.1|52
1615455150000|2021-03-11 09:32:30|6841.1|6838.3|6841.7|6838.9|6841.7|6838.9|6840.4|6837.6|1
1615455160000|2021-03-11 09:32:40|6841.1|6838.3|6840.7|6837.9|6841.7|6838.9|6840.4|6837.6|52
1615455170000|2021-03-11 09:32:50|6840.4|6837.6|6840.7|6837.9|6840.7|6837.9|6840.4|6837.6|11
1615455180000|2021-03-11 09:33:00|6839.9|6837.1|6840.7|6837.9|6840.7|6837.9|6838.9|6836.1|10
1615455190000|2021-03-11 09:33:10|6840.9|6838.1|6840.4|6837.6|6840.9|6838.1|6839.9|6837.1|1
1615455200000|2021-03-11 09:33:20|6840.1|6837.3|6840.4|6837.6|6840.4|6837.6|6839.9|6837.1|0
1615455210000|2021-03-11 09:33:30|6839.9|6837.1|6839.7|6836.9|6839.9|6837.1|6838.9|6836.1|8
1615455220000|2021-03-11 09:33:40|6839.9|6837.1|6839.9|6837.1|6840.4|6837.6|6839.9|6837.1|1
1615455230000|2021-03-11 09:33:50|6840.4|6837.6|6840.4|6837.6|6840.4|6837.6|6840.4|6837.6|1
1615455240000|2021-03-11 09:34:00|6839.9|6837.1|6839.7|6836.9|6839.9|6837.1|6838.4|6835.6|20
1615455250000|2021-03-11 09:34:10|6839.9|6837.1|6844.2|6841.4|6844.4|6841.6|6839.9|6837.1|33
1615455260000|2021-03-11 09:34:20|6844.7|6841.9|6845.4|6842.6|6845.4|6842.6|6843.9|6841.1|12
1615455270000|2021-03-11 09:34:30|6845.9|6843.1|6845.9|6843.1|6845.9|6843.1|6844.9|6842.1|14
1615455280000|2021-03-11 09:34:40|6846.3|6843.5|6846.7|6843.9|6846.9|6844.1|6845.4|6842.6|61
1615455290000|2021-03-11 09:34:50|6846.9|6844.1|6848.4|6845.6|6849.2|6846.4|6846.9|6844.1|26
1615455300000|2021-03-11 09:35:00|6848.7|6845.9|6848.7|6845.9|6849.4|6846.6|6848.7|6845.9|7
1615455310000|2021-03-11 09:35:10|6849.2|6846.4|6849.9|6847.1|6850.7|6847.9|6848.7|6845.9|3
1615455320000|2021-03-11 09:35:20|6850.4|6847.6|6849.1|6846.3|6850.9|6848.1|6849.1|6846.3|10
1615455330000|2021-03-11 09:35:30|6848.9|6846.1|6848.4|6845.6|6849.2|6846.4|6848.4|6845.6|21
1615455340000|2021-03-11 09:35:40|6848.7|6845.9|6850.4|6847.6|6850.7|6847.9|6848.4|6845.6|5
1615455350000|2021-03-11 09:35:50|6850.7|6847.9|6849.7|6846.9|6850.7|6847.9|6849.7|6846.9|1
1615455360000|2021-03-11 09:36:00|6850.1|6847.3|6849.9|6847.1|6850.7|6847.9|6849.9|6847.1|9
1615455370000|2021-03-11 09:36:10|6848.9|6846.1|6848.7|6845.9|6848.9|6846.1|6847.9|6845.1|3
1615455380000|2021-03-11 09:36:20|6848.1|6845.3|6848.4|6845.6|6848.4|6845.6|6847.9|6845.1|6
1615455390000|2021-03-11 09:36:30|6848.7|6845.9|6847.7|6844.9|6848.7|6845.9|6847.4|6844.6|5
1615455400000|2021-03-11 09:36:40|6847.4|6844.6|6848.7|6845.9|6849.2|6846.4|6847.4|6844.6|2
1615455410000|2021-03-11 09:36:50|6848.4|6845.6|6848.4|6845.6|6848.9|6846.1|6847.9|6845.1|11
1615455420000|2021-03-11 09:37:00|6848.1|6845.3|6846.9|6844.1|6849.2|6846.4|6846.9|6844.1|66
1615455430000|2021-03-11 09:37:10|6847.2|6844.4|6847.2|6844.4|6847.2|6844.4|6847.2|6844.4|1
1615455440000|2021-03-11 09:37:20|6847.7|6844.9|6847.7|6844.9|6847.9|6845.1|6847.7|6844.9|1
1615455450000|2021-03-11 09:37:30|6847.4|6844.6|6847.4|6844.6|6847.7|6844.9|6847.4|6844.6|52
1615455460000|2021-03-11 09:37:40|6846.9|6844.1|6847.7|6844.9|6847.7|6844.9|6846.9|6844.1|0
1615455470000|2021-03-11 09:37:50|6847.2|6844.4|6847.4|6844.6|6847.4|6844.6|6846.9|6844.1|4
1615455480000|2021-03-11 09:38:00|6847.7|6844.9|6847.4|6844.6|6847.7|6844.9|6846.7|6843.9|1
1615455490000|2021-03-11 09:38:10|||||||||5
1615455500000|2021-03-11 09:38:20|6847.1|6844.3|6846.9|6844.1|6847.4|6844.6|6845.9|6843.1|6
1615455510000|2021-03-11 09:38:30|6846.7|6843.9|6848.9|6846.1|6848.9|6846.1|6846.7|6843.9|2
1615455520000|2021-03-11 09:38:40|6849.9|6847.1|6848.9|6846.1|6849.9|6847.1|6848.9|6846.1|12
1615455530000|2021-03-11 09:38:50|6850.1|6847.3|6850.4|6847.6|6850.9|6848.1|6849.7|6846.9|41
1615455540000|2021-03-11 09:39:00|6850.7|6847.9|6850.4|6847.6|6850.7|6847.9|6849.4|6846.6|13
1615455550000|2021-03-11 09:39:10|6850.7|6847.9|6850.4|6847.6|6850.7|6847.9|6850.4|6847.6|1
1615455560000|2021-03-11 09:39:20|6850.7|6847.9|6850.9|6848.1|6850.9|6848.1|6850.7|6847.9|4
1615455570000|2021-03-11 09:39:30|6851.9|6849.1|6853.9|6851.1|6854.7|6851.9|6851.9|6849.1|51
1615455580000|2021-03-11 09:39:40|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|6
1615455590000|2021-03-11 09:39:50|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|1
1615455600000|2021-03-11 09:40:00|6853.7|6850.9|6852.7|6849.9|6853.9|6851.1|6851.9|6849.1|14
1615455610000|2021-03-11 09:40:10|6852.2|6849.4|6852.7|6849.9|6852.7|6849.9|6852.2|6849.4|3
1615455620000|2021-03-11 09:40:20|6853.2|6850.4|6853.7|6850.9|6854.7|6851.9|6852.9|6850.1|18
1615455630000|2021-03-11 09:40:30|6852.9|6850.1|6856.7|6853.9|6856.9|6854.1|6852.7|6849.9|69
1615455640000|2021-03-11 09:40:40|6856.9|6854.1|6857.2|6854.4|6857.2|6854.4|6856.7|6853.9|5
1615455650000|2021-03-11 09:40:50|6856.9|6854.1|6857.2|6854.4|6857.2|6854.4|6854.7|6851.9|22
1615455660000|2021-03-11 09:41:00|6857.4|6854.6|6855.7|6852.9|6857.4|6854.6|6855.4|6852.6|6
1615455670000|2021-03-11 09:41:10|6856.9|6854.1|6857.2|6854.4|6857.2|6854.4|6856.7|6853.9|42
1615455680000|2021-03-11 09:41:20|6857.4|6854.6|6859.6|6856.8|6860.1|6857.3|6857.4|6854.6|40
1615455690000|2021-03-11 09:41:30|6860.1|6857.3|6862.4|6859.6|6862.4|6859.6|6860.1|6857.3|406
1615455700000|2021-03-11 09:41:40|6861.3|6858.5|6860.9|6858.1|6861.3|6858.5|6860.6|6857.8|119
1615455710000|2021-03-11 09:41:50|6860.6|6857.8|6860.4|6857.6|6860.9|6858.1|6859.6|6856.8|39
1615455720000|2021-03-11 09:42:00|6860.6|6857.8|6858.9|6856.1|6860.6|6857.8|6858.6|6855.8|7
1615455730000|2021-03-11 09:42:10|6858.6|6855.8|6859.1|6856.3|6859.1|6856.3|6857.6|6854.8|59
1615455740000|2021-03-11 09:42:20|6859.4|6856.6|6858.9|6856.1|6859.6|6856.8|6858.9|6856.1|4
1615455750000|2021-03-11 09:42:30|6863.4|6860.6|6861.6|6858.8|6864.4|6861.6|6861.6|6858.8|364
1615455760000|2021-03-11 09:42:40|6862.6|6859.8|6863.6|6860.8|6867.6|6864.8|6862.6|6859.8|124
1615455770000|2021-03-11 09:42:50|6863.9|6861.1|6864.4|6861.6|6864.4|6861.6|6862.6|6859.8|13
1615455780000|2021-03-11 09:43:00|6864.6|6861.8|6866.2|6863.4|6868|6865.2|6864.6|6861.8|350
1615455790000|2021-03-11 09:43:10|6866|6863.2|6866|6863.2|6866|6863.2|6866|6863.2|29
1615455800000|2021-03-11 09:43:20|6866.2|6863.4|6864.9|6862.1|6866.2|6863.4|6864.6|6861.8|51
1615455810000|2021-03-11 09:43:30|6864.2|6861.4|6864.9|6862.1|6865.2|6862.4|6863.2|6860.4|18
1615455820000|2021-03-11 09:43:40|6865.2|6862.4|6864.2|6861.4|6865.2|6862.4|6864.2|6861.4|4
1615455830000|2021-03-11 09:43:50|6863.9|6861.1|6866.5|6863.7|6866.5|6863.7|6863.9|6861.1|30
1615455840000|2021-03-11 09:44:00|6866.7|6863.9|6866.2|6863.4|6867|6864.2|6866.2|6863.4|2
1615455850000|2021-03-11 09:44:10|6865.4|6862.6|6865.7|6862.9|6865.7|6862.9|6865.4|6862.6|5
1615455860000|2021-03-11 09:44:20|6865.4|6862.6|6865.7|6862.9|6866|6863.2|6865.2|6862.4|6
1615455870000|2021-03-11 09:44:30|6866|6863.2|6865.7|6862.9|6866|6863.2|6865.2|6862.4|3
1615455880000|2021-03-11 09:44:40|6866|6863.2|6866.9|6864.1|6868.2|6865.4|6866|6863.2|74
1615455890000|2021-03-11 09:44:50|6866.6|6863.8|6868.2|6865.4|6868.7|6865.9|6866.4|6863.6|51
1615455900000|2021-03-11 09:45:00|6867.7|6864.9|6867.7|6864.9|6867.7|6864.9|6866.8|6864|85
1615455910000|2021-03-11 09:45:10|6868|6865.2|6868.4|6865.6|6869.2|6866.4|6868|6865.2|10
1615455920000|2021-03-11 09:45:20|6869|6866.2|6868.2|6865.4|6869.4|6866.6|6868.2|6865.4|59
1615455930000|2021-03-11 09:45:30|6867.6|6864.8|6867.4|6864.6|6868.4|6865.6|6867.4|6864.6|28
1615455940000|2021-03-11 09:45:40|6867.2|6864.4|6867.2|6864.4|6868.4|6865.6|6867.2|6864.4|34
1615455950000|2021-03-11 09:45:50|6866.9|6864.1|6866.4|6863.6|6867.2|6864.4|6866.4|6863.6|28
1615455960000|2021-03-11 09:46:00|6866.6|6863.8|6869|6866.2|6869|6866.2|6866.6|6863.8|69
1615455970000|2021-03-11 09:46:10|6869.4|6866.6|6871.4|6868.6|6871.4|6868.6|6869.4|6866.6|117
1615455980000|2021-03-11 09:46:20|6870.9|6868.1|6871.4|6868.6|6871.4|6868.6|6870.9|6868.1|141
1615455990000|2021-03-11 09:46:30|||||||||131
1615456000000|2021-03-11 09:46:40|||||||||30
1615456010000|2021-03-11 09:46:50|6872.6|6869.8|6873.9|6871.1|6874.2|6871.4|6872.6|6869.8|114
1615456020000|2021-03-11 09:47:00|6873.7|6870.9|6870.7|6867.9|6873.7|6870.9|6870.4|6867.6|14
1615456030000|2021-03-11 09:47:10|6870.4|6867.6|6870.2|6867.4|6870.4|6867.6|6868.4|6865.6|42
1615456040000|2021-03-11 09:47:20|6869.4|6866.6|6872.9|6870.1|6873.4|6870.6|6869.4|6866.6|80
1615456050000|2021-03-11 09:47:30|6872.6|6869.8|6872.2|6869.4|6872.9|6870.1|6871.2|6868.4|15
1615456060000|2021-03-11 09:47:40|6872.4|6869.6|6873.2|6870.4|6873.2|6870.4|6872.2|6869.4|11
1615456070000|2021-03-11 09:47:50|6872.4|6869.6|6870.2|6867.4|6872.4|6869.6|6869.9|6867.1|277
1615456080000|2021-03-11 09:48:00|6870.5|6867.7|6869.5|6866.7|6870.5|6867.7|6868.2|6865.4|14
1615456090000|2021-03-11 09:48:10|6869.2|6866.4|6868.9|6866.1|6869.4|6866.6|6868.4|6865.6|2
1615456100000|2021-03-11 09:48:20|6869.2|6866.4|6868.2|6865.4|6869.2|6866.4|6867.9|6865.1|11
1615456110000|2021-03-11 09:48:30|6868.4|6865.6|6868|6865.2|6868.4|6865.6|6867.7|6864.9|8
1615456120000|2021-03-11 09:48:40|6868.2|6865.4|6866.4|6863.6|6868.2|6865.4|6866.4|6863.6|13
1615456130000|2021-03-11 09:48:50|||||||||6
1615456140000|2021-03-11 09:49:00|6867.2|6864.4|6867.7|6864.9|6867.9|6865.1|6867.2|6864.4|11
1615456150000|2021-03-11 09:49:10|6867.6|6864.8|6867.4|6864.6|6867.6|6864.8|6867.4|6864.6|0
1615456160000|2021-03-11 09:49:20|6868.2|6865.4|6869.4|6866.6|6869.7|6866.9|6868.2|6865.4|67
1615456170000|2021-03-11 09:49:30|6869.2|6866.4|6867.9|6865.1|6869.2|6866.4|6867.4|6864.6|10
1615456180000|2021-03-11 09:49:40|6867.6|6864.8|6868.9|6866.1|6869.2|6866.4|6867.4|6864.6|44
1615456190000|2021-03-11 09:49:50|6868.4|6865.6|6870.2|6867.4|6870.2|6867.4|6868.4|6865.6|15
1615456200000|2021-03-11 09:50:00|6869.9|6867.1|6869.9|6867.1|6869.9|6867.1|6868.9|6866.1|4
1615456210000|2021-03-11 09:50:10|6870.2|6867.4|6870.2|6867.4|6870.2|6867.4|6869.9|6867.1|1
1615456220000|2021-03-11 09:50:20|6870.4|6867.6|6871.9|6869.1|6871.9|6869.1|6870.4|6867.6|6
1615456230000|2021-03-11 09:50:30|6872.2|6869.4|6873.6|6870.8|6874.2|6871.4|6872.2|6869.4|110
1615456240000|2021-03-11 09:50:40|6873.7|6870.9|6872.9|6870.1|6873.9|6871.1|6872.4|6869.6|17
1615456250000|2021-03-11 09:50:50|6872.4|6869.6|6873.2|6870.4|6873.2|6870.4|6872.2|6869.4|0
1615456260000|2021-03-11 09:51:00|6873.4|6870.6|6873.9|6871.1|6874.2|6871.4|6873.4|6870.6|46
1615456270000|2021-03-11 09:51:10|6874.2|6871.4|6875.2|6872.4|6875.2|6872.4|6873.9|6871.1|3
1615456280000|2021-03-11 09:51:20|6874.9|6872.1|6874.4|6871.6|6876.2|6873.4|6874.2|6871.4|20
1615456290000|2021-03-11 09:51:30|6874.2|6871.4|6873.9|6871.1|6874.7|6871.9|6873.4|6870.6|13
1615456300000|2021-03-11 09:51:40|6873.4|6870.6|6872.4|6869.6|6873.7|6870.9|6872.4|6869.6|46
1615456310000|2021-03-11 09:51:50|6872|6869.2|6872.2|6869.4|6873.2|6870.4|6871.7|6868.9|12
1615456320000|2021-03-11 09:52:00|6872.5|6869.7|6872.2|6869.4|6872.5|6869.7|6871.9|6869.1|9
1615456330000|2021-03-11 09:52:10|6871.4|6868.6|6872.2|6869.4|6872.2|6869.4|6870.4|6867.6|5
1615456340000|2021-03-11 09:52:20|6872.4|6869.6|6874.7|6871.9|6874.7|6871.9|6872.4|6869.6|82
1615456350000|2021-03-11 09:52:30|6874.9|6872.1|6874.9|6872.1|6874.9|6872.1|6874.4|6871.6|2
1615456360000|2021-03-11 09:52:40|6875.2|6872.4|6873.7|6870.9|6875.2|6872.4|6873.4|6870.6|6
1615456370000|2021-03-11 09:52:50|6873.4|6870.6|6873.7|6870.9|6873.9|6871.1|6873.4|6870.6|0
1615456380000|2021-03-11 09:53:00|6873.9|6871.1|6874.2|6871.4|6874.2|6871.4|6873.4|6870.6|35
1615456390000|2021-03-11 09:53:10|6873.9|6871.1|6873|6870.2|6873.9|6871.1|6873|6870.2|1
1615456400000|2021-03-11 09:53:20|6872.7|6869.9|6872.2|6869.4|6872.7|6869.9|6871.4|6868.6|27
1615456410000|2021-03-11 09:53:30|6872.4|6869.6|6872.2|6869.4|6872.4|6869.6|6871.7|6868.9|6
1615456420000|2021-03-11 09:53:40|6872|6869.2|6872|6869.2|6872|6869.2|6871.7|6868.9|2
1615456430000|2021-03-11 09:53:50|6871.7|6868.9|6871.7|6868.9|6872|6869.2|6871.7|6868.9|1
1615456440000|2021-03-11 09:54:00|6872|6869.2|6873.7|6870.9|6874|6871.2|6871.7|6868.9|8
1615456450000|2021-03-11 09:54:10|6874|6871.2|6874.5|6871.7|6875|6872.2|6873.7|6870.9|10
1615456460000|2021-03-11 09:54:20|6874.7|6871.9|6877|6874.2|6877|6874.2|6874.7|6871.9|50
1615456470000|2021-03-11 09:54:30|6877.2|6874.4|6877.2|6874.4|6877.2|6874.4|6876.4|6873.6|12
1615456480000|2021-03-11 09:54:40|6877.4|6874.6|6877.4|6874.6|6878.4|6875.6|6877.2|6874.4|31
1615456490000|2021-03-11 09:54:50|6877.2|6874.4|6878.4|6875.6|6878.4|6875.6|6876.7|6873.9|61
1615456500000|2021-03-11 09:55:00|6879|6876.2|6879.7|6876.9|6880.2|6877.4|6879|6876.2|15
1615456510000|2021-03-11 09:55:10|6879.2|6876.4|6881|6878.2|6881|6878.2|6879.2|6876.4|103
1615456520000|2021-03-11 09:55:20|6880.7|6877.9|6881|6878.2|6881|6878.2|6879.5|6876.7|134
1615456530000|2021-03-11 09:55:30|6880.4|6877.6|6881|6878.2|6881|6878.2|6880.2|6877.4|22
1615456540000|2021-03-11 09:55:40|||||||||6
1615456550000|2021-03-11 09:55:50|6880.2|6877.4|6878.2|6875.4|6880.2|6877.4|6877.2|6874.4|74
1615456560000|2021-03-11 09:56:00|6878|6875.2|6876.2|6873.4|6878|6875.2|6876.2|6873.4|6
1615456570000|2021-03-11 09:56:10|6876.5|6873.7|6878|6875.2|6878|6875.2|6876.5|6873.7|5
1615456580000|2021-03-11 09:56:20|6878.8|6876|6876.2|6873.4|6878.8|6876|6876.2|6873.4|41
1615456590000|2021-03-11 09:56:30|6876|6873.2|6877|6874.2|6877|6874.2|6874|6871.2|59
1615456600000|2021-03-11 09:56:40|6876.7|6873.9|6876.2|6873.4|6877|6874.2|6876.2|6873.4|1
1615456610000|2021-03-11 09:56:50|6876.5|6873.7|6875|6872.2|6876.5|6873.7|6874.7|6871.9|5
1615456620000|2021-03-11 09:57:00|6874.4|6871.6|6875|6872.2|6875|6872.2|6874.2|6871.4|8
1615456640000|2021-03-11 09:57:20|6876.5|6873.7|6876.7|6873.9|6877.5|6874.7|6876.5|6873.7|10
1615456650000|2021-03-11 09:57:30|6877.2|6874.4|6877.8|6875|6877.8|6875|6877.2|6874.4|7
1615456660000|2021-03-11 09:57:40|6878.2|6875.4|6878.2|6875.4|6878.2|6875.4|6878.2|6875.4|7
1615456670000|2021-03-11 09:57:50|6877.7|6874.9|6878.7|6875.9|6878.7|6875.9|6877.4|6874.6|3
1615456680000|2021-03-11 09:58:00|6878.4|6875.6|6876|6873.2|6878.4|6875.6|6876|6873.2|47
1615456690000|2021-03-11 09:58:10|6876.2|6873.4|6877.2|6874.4|6877.2|6874.4|6876.2|6873.4|8
1615456700000|2021-03-11 09:58:20|6877|6874.2|6874.2|6871.4|6877.2|6874.4|6874.2|6871.4|29
1615456710000|2021-03-11 09:58:30|6873.7|6870.9|6875.2|6872.4|6875.2|6872.4|6873.7|6870.9|2
1615456720000|2021-03-11 09:58:40|6874.9|6872.1|6874.5|6871.7|6875.5|6872.7|6874.2|6871.4|7
1615456730000|2021-03-11 09:58:50|6875.5|6872.7|6873.9|6871.1|6875.5|6872.7|6873.9|6871.1|2
1615456740000|2021-03-11 09:59:00|6874.2|6871.4|6874.2|6871.4|6874.2|6871.4|6873.4|6870.6|23
1615456750000|2021-03-11 09:59:10|6873.9|6871.1|6873.9|6871.1|6874.2|6871.4|6873.9|6871.1|0
1615456760000|2021-03-11 09:59:20|6873.4|6870.6|6873.4|6870.6|6873.9|6871.1|6873.4|6870.6|1
1615456770000|2021-03-11 09:59:30|6873.2|6870.4|6872.9|6870.1|6873.2|6870.4|6872.9|6870.1|18
1615456780000|2021-03-11 09:59:40|6873.2|6870.4|6873.9|6871.1|6874.2|6871.4|6873.2|6870.4|1
1615456790000|2021-03-11 09:59:50|6873.6|6870.8|6874.9|6872.1|6875.7|6872.9|6873.6|6870.8|14
1615456800000|2021-03-11 10:00:00|6874.4|6871.6|6874.4|6871.6|6875.2|6872.4|6874.2|6871.4|8
1615456810000|2021-03-11 10:00:10|6874.2|6871.4|6872.9|6870.1|6874.2|6871.4|6872.6|6869.8|7
1615456820000|2021-03-11 10:00:20|6872.4|6869.6|6873.7|6870.9|6874.2|6871.4|6872.4|6869.6|9
1615456830000|2021-03-11 10:00:30|6873.9|6871.1|6876.9|6874.1|6876.9|6874.1|6873.6|6870.8|14
1615456840000|2021-03-11 10:00:40|6877.2|6874.4|6876|6873.2|6877.2|6874.4|6875.2|6872.4|6
1615456850000|2021-03-11 10:00:50|6876.2|6873.4|6876.2|6873.4|6876.2|6873.4|6875.2|6872.4|148
1615456860000|2021-03-11 10:01:00|6876.4|6873.6|6877.2|6874.4|6878.4|6875.6|6876.4|6873.6|9
1615456870000|2021-03-11 10:01:10|6876.9|6874.1|6875.7|6872.9|6877.7|6874.9|6875.7|6872.9|25
1615456880000|2021-03-11 10:01:20|6875.4|6872.6|6876.2|6873.4|6876.2|6873.4|6875.4|6872.6|1
1615456890000|2021-03-11 10:01:30|6875.7|6872.9|6877.5|6874.7|6877.7|6874.9|6875.7|6872.9|4
1615456900000|2021-03-11 10:01:40|6877.2|6874.4|6876.4|6873.6|6877.2|6874.4|6876.4|6873.6|1
1615456910000|2021-03-11 10:01:50|6876|6873.2|6875.2|6872.4|6876|6873.2|6873.7|6870.9|15
1615456920000|2021-03-11 10:02:00|6875.5|6872.7|6877.2|6874.4|6877.5|6874.7|6875.2|6872.4|9
1615456930000|2021-03-11 10:02:10|6876.4|6873.6|6875.2|6872.4|6876.4|6873.6|6874.4|6871.6|54
1615456940000|2021-03-11 10:02:20|6875.7|6872.9|6875.2|6872.4|6875.7|6872.9|6874.2|6871.4|10
1615456950000|2021-03-11 10:02:30|6874.7|6871.9|6875.2|6872.4|6875.2|6872.4|6874.7|6871.9|0
1615456960000|2021-03-11 10:02:40|6875.4|6872.6|6874.9|6872.1|6875.4|6872.6|6874.7|6871.9|6
1615456970000|2021-03-11 10:02:50|6874.4|6871.6|6875.7|6872.9|6875.7|6872.9|6874.4|6871.6|35
1615456980000|2021-03-11 10:03:00|6875.2|6872.4|6875.4|6872.6|6875.5|6872.7|6875.2|6872.4|0
1615456990000|2021-03-11 10:03:10|6875.2|6872.4|6873.9|6871.1|6875.2|6872.4|6873.4|6870.6|25
1615457000000|2021-03-11 10:03:20|6874.2|6871.4|6872.9|6870.1|6874.2|6871.4|6872.9|6870.1|3
1615457010000|2021-03-11 10:03:30|6872.6|6869.8|6870.9|6868.1|6872.6|6869.8|6870.4|6867.6|175
1615457020000|2021-03-11 10:03:40|6870.4|6867.6|6870.4|6867.6|6871.4|6868.6|6870.2|6867.4|19
1615457030000|2021-03-11 10:03:50|6871|6868.2|6869.9|6867.1|6871.2|6868.4|6869.9|6867.1|30
1615457040000|2021-03-11 10:04:00|6870.2|6867.4|6869.9|6867.1|6870.4|6867.6|6869.4|6866.6|3
1615457050000|2021-03-11 10:04:10|6869.4|6866.6|6869.2|6866.4|6870.2|6867.4|6868.9|6866.1|61
1615457060000|2021-03-11 10:04:20|6869.4|6866.6|6870.4|6867.6|6870.4|6867.6|6869.4|6866.6|16
1615457070000|2021-03-11 10:04:30|6869.9|6867.1|6869.2|6866.4|6869.9|6867.1|6869.2|6866.4|77
1615457080000|2021-03-11 10:04:40|6869.4|6866.6|6869.7|6866.9|6870|6867.2|6869.4|6866.6|8
1615457090000|2021-03-11 10:04:50|6868.4|6865.6|6872.2|6869.4|6872.2|6869.4|6868.4|6865.6|93
1615457100000|2021-03-11 10:05:00|6871.9|6869.1|6870.9|6868.1|6871.9|6869.1|6870.9|6868.1|43
1615457110000|2021-03-11 10:05:10|6871.2|6868.4|6871.9|6869.1|6872.2|6869.4|6871.2|6868.4|10
1615457120000|2021-03-11 10:05:20|6872.2|6869.4|6873.2|6870.4|6873.2|6870.4|6872.2|6869.4|3
1615457130000|2021-03-11 10:05:30|6872.6|6869.8|6872.2|6869.4|6872.9|6870.1|6872.2|6869.4|9
1615457140000|2021-03-11 10:05:40|6871.9|6869.1|6872.2|6869.4|6872.2|6869.4|6871.4|6868.6|42
1615457150000|2021-03-11 10:05:50|6872.4|6869.6|6871.9|6869.1|6872.4|6869.6|6871.9|6869.1|5
1615457160000|2021-03-11 10:06:00|6872.2|6869.4|6872.4|6869.6|6873.2|6870.4|6872.2|6869.4|5
1615457170000|2021-03-11 10:06:10|6872.2|6869.4|6870.7|6867.9|6872.2|6869.4|6870.4|6867.6|7
1615457180000|2021-03-11 10:06:20|6871.2|6868.4|6872.7|6869.9|6873|6870.2|6871.2|6868.4|20
1615457190000|2021-03-11 10:06:30|6872.9|6870.1|6873.2|6870.4|6873.2|6870.4|6872.4|6869.6|0
1615457200000|2021-03-11 10:06:40|6873.4|6870.6|6871.9|6869.1|6873.4|6870.6|6871.9|6869.1|19
1615457210000|2021-03-11 10:06:50|||||||||1
1615457220000|2021-03-11 10:07:00|6871.6|6868.8|6871.4|6868.6|6871.9|6869.1|6871.2|6868.4|12
1615457230000|2021-03-11 10:07:10|6871.6|6868.8|6871.9|6869.1|6872.2|6869.4|6871.6|6868.8|5
1615457240000|2021-03-11 10:07:20|6871.4|6868.6|6869.2|6866.4|6871.4|6868.6|6869.2|6866.4|21
1615457250000|2021-03-11 10:07:30|6868.9|6866.1|6868.9|6866.1|6869.4|6866.6|6867.9|6865.1|10
1615457260000|2021-03-11 10:07:40|6868.6|6865.8|6867.9|6865.1|6868.6|6865.8|6867.9|6865.1|0
1615457270000|2021-03-11 10:07:50|6868.2|6865.4|6868.2|6865.4|6868.2|6865.4|6867.4|6864.6|13
1615457280000|2021-03-11 10:08:00|6867.9|6865.1|6870.4|6867.6|6870.4|6867.6|6867.4|6864.6|34
1615457290000|2021-03-11 10:08:10|6870.2|6867.4|6870.2|6867.4|6870.6|6867.8|6870.2|6867.4|31
1615457300000|2021-03-11 10:08:20|6870.4|6867.6|6869.9|6867.1|6871.2|6868.4|6869.9|6867.1|37
1615457310000|2021-03-11 10:08:30|6870.2|6867.4|6870.2|6867.4|6870.2|6867.4|6870.2|6867.4|0
1615457320000|2021-03-11 10:08:40|6869.9|6867.1|6870.2|6867.4|6870.2|6867.4|6869.9|6867.1|2
1615457330000|2021-03-11 10:08:50|6869.9|6867.1|6869.4|6866.6|6870.2|6867.4|6869.4|6866.6|1
1615457340000|2021-03-11 10:09:00|6869.2|6866.4|6870.7|6867.9|6870.7|6867.9|6868.2|6865.4|16
1615457350000|2021-03-11 10:09:10|6869.8|6867|6868.4|6865.6|6869.8|6867|6868.4|6865.6|96
1615457360000|2021-03-11 10:09:20|6868.2|6865.4|6866.4|6863.6|6868.9|6866.1|6866.4|6863.6|60
1615457370000|2021-03-11 10:09:30|6867.4|6864.6|6867.4|6864.6|6867.4|6864.6|6867.4|6864.6|119
1615457380000|2021-03-11 10:09:40|||||||||88
1615457390000|2021-03-11 10:09:50|6867.2|6864.4|6867.2|6864.4|6867.2|6864.4|6867.2|6864.4|32
1615457400000|2021-03-11 10:10:00|||||||||3
1615457410000|2021-03-11 10:10:10|6866.9|6864.1|6866.4|6863.6|6866.9|6864.1|6866.4|6863.6|7
1615457420000|2021-03-11 10:10:20|6866.7|6863.9|6865.6|6862.8|6866.7|6863.9|6865.6|6862.8|20
1615457430000|2021-03-11 10:10:30|6865.2|6862.4|6864.2|6861.4|6865.4|6862.6|6864.2|6861.4|25
1615457440000|2021-03-11 10:10:40|6863.9|6861.1|6860.2|6857.4|6863.9|6861.1|6860.2|6857.4|208
1615457450000|2021-03-11 10:10:50|6860.4|6857.6|6863.2|6860.4|6864.2|6861.4|6860.4|6857.6|65
1615457460000|2021-03-11 10:11:00|6863.9|6861.1|6862.6|6859.8|6863.9|6861.1|6862.6|6859.8|77
1615457470000|2021-03-11 10:11:10|6862.4|6859.6|6862.1|6859.3|6863.2|6860.4|6862.1|6859.3|11
1615457480000|2021-03-11 10:11:20|6861.6|6858.8|6861.9|6859.1|6861.9|6859.1|6860.1|6857.3|13
1615457490000|2021-03-11 10:11:30|6861.4|6858.6|6862.7|6859.9|6862.9|6860.1|6861.4|6858.6|16
1615457500000|2021-03-11 10:11:40|6862.9|6860.1|6862.2|6859.4|6863.2|6860.4|6861.9|6859.1|14
1615457510000|2021-03-11 10:11:50|6863.2|6860.4|6863.7|6860.9|6863.7|6860.9|6863.2|6860.4|19
1615457520000|2021-03-11 10:12:00|6863.4|6860.6|6862.2|6859.4|6863.4|6860.6|6861.4|6858.6|14
1615457530000|2021-03-11 10:12:10|6862.4|6859.6|6862.9|6860.1|6862.9|6860.1|6862.4|6859.6|2
1615457540000|2021-03-11 10:12:20|6862.6|6859.8|6862.2|6859.4|6863.2|6860.4|6862.2|6859.4|32
1615457550000|2021-03-11 10:12:30|6861.7|6858.9|6862.2|6859.4|6862.2|6859.4|6861.4|6858.6|4
1615457560000|2021-03-11 10:12:40|6862.4|6859.6|6863.7|6860.9|6864.7|6861.9|6862.4|6859.6|34
1615457570000|2021-03-11 10:12:50|6863.4|6860.6|6865.2|6862.4|6865.2|6862.4|6863.2|6860.4|7
1615457580000|2021-03-11 10:13:00|6865.5|6862.7|6867.2|6864.4|6867.2|6864.4|6864.7|6861.9|54
1615457590000|2021-03-11 10:13:10|6867|6864.2|6866.7|6863.9|6867|6864.2|6866.7|6863.9|5
1615457600000|2021-03-11 10:13:20|6866.5|6863.7|6867|6864.2|6867|6864.2|6866.5|6863.7|16
1615457610000|2021-03-11 10:13:30|6867.2|6864.4|6868.7|6865.9|6868.7|6865.9|6867.2|6864.4|9
1615457620000|2021-03-11 10:13:40|6868.2|6865.4|6868|6865.2|6868.2|6865.4|6867.4|6864.6|43
1615457630000|2021-03-11 10:13:50|6868.2|6865.4|6868.7|6865.9|6869|6866.2|6868.2|6865.4|56
1615457640000|2021-03-11 10:14:00|6869|6866.2|6869.4|6866.6|6870.7|6867.9|6869|6866.2|14
1615457650000|2021-03-11 10:14:10|6869.7|6866.9|6869|6866.2|6869.7|6866.9|6868.7|6865.9|3
1615457660000|2021-03-11 10:14:20|6868.7|6865.9|6868.2|6865.4|6868.7|6865.9|6866.2|6863.4|61
1615457670000|2021-03-11 10:14:30|6867.7|6864.9|6867.5|6864.7|6867.7|6864.9|6867.2|6864.4|2
1615457680000|2021-03-11 10:14:40|6867.9|6865.1|6867.7|6864.9|6867.9|6865.1|6867.7|6864.9|1
1615457690000|2021-03-11 10:14:50|6867.4|6864.6|6863.2|6860.4|6867.5|6864.7|6863.2|6860.4|106
1615457700000|2021-03-11 10:15:00|6863.4|6860.6|6861.4|6858.6|6864|6861.2|6861.4|6858.6|51
1615457710000|2021-03-11 10:15:10|6862|6859.2|6862.4|6859.6|6862.4|6859.6|6862|6859.2|19
1615457720000|2021-03-11 10:15:20|6862.7|6859.9|6863.4|6860.6|6863.4|6860.6|6862.2|6859.4|16
1615457730000|2021-03-11 10:15:30|6863.2|6860.4|6862.4|6859.6|6864.2|6861.4|6862.4|6859.6|3
1615457740000|2021-03-11 10:15:40|6863.2|6860.4|6861.4|6858.6|6863.2|6860.4|6861.4|6858.6|10
1615457750000|2021-03-11 10:15:50|6862.7|6859.9|6862.7|6859.9|6863.2|6860.4|6862.7|6859.9|14
1615457760000|2021-03-11 10:16:00|6862.9|6860.1|6858.2|6855.4|6862.9|6860.1|6857.7|6854.9|150
1615457770000|2021-03-11 10:16:10|6860.8|6856.8|6862.2|6859.4|6863.2|6860.4|6860.2|6856.8|131
1615457780000|2021-03-11 10:16:20|6862.9|6860.1|6862.4|6859.6|6863.4|6860.6|6862.4|6859.6|8
1615457790000|2021-03-11 10:16:30|6862.6|6859.8|6863.2|6860.4|6864|6861.2|6862.4|6859.6|108
1615457800000|2021-03-11 10:16:40|6863.4|6860.6|6863.9|6861.1|6864.2|6861.4|6863.4|6860.6|9
1615457810000|2021-03-11 10:16:50|6863.6|6860.8|6863.4|6860.6|6864.4|6861.6|6863.4|6860.6|26
1615457820000|2021-03-11 10:17:00|6864.2|6861.4|6863.4|6860.6|6865.2|6862.4|6863.4|6860.6|47
1615457830000|2021-03-11 10:17:10|||||||||14
1615457840000|2021-03-11 10:17:20|6861.4|6858.6|6862.4|6859.6|6863.9|6861.1|6859.9|6857.1|159
1615457850000|2021-03-11 10:17:30|6862.1|6859.3|6862.9|6860.1|6862.9|6860.1|6861.9|6859.1|9
1615457860000|2021-03-11 10:17:40|6863.2|6860.4|6862.4|6859.6|6863.7|6860.9|6862.4|6859.6|8
1615457870000|2021-03-11 10:17:50|6862.7|6859.9|6862.7|6859.9|6863.5|6860.7|6861.9|6859.1|15
1615457880000|2021-03-11 10:18:00|6862.4|6859.6|6863.7|6860.9|6863.7|6860.9|6862.4|6859.6|7
1615457890000|2021-03-11 10:18:10|6864|6861.2|6863.7|6860.9|6864.2|6861.4|6863.2|6860.4|3
1615457900000|2021-03-11 10:18:20|6863.4|6860.6|6860.9|6858.1|6863.7|6860.9|6860.9|6858.1|3
1615457910000|2021-03-11 10:18:30|6861.2|6858.4|6860.7|6857.9|6861.2|6858.4|6860.4|6857.6|2
1615457920000|2021-03-11 10:18:40|6860.6|6857.8|6862.7|6859.9|6862.7|6859.9|6859.4|6856.6|23
1615457930000|2021-03-11 10:18:50|6862.9|6860.1|6860.9|6858.1|6862.9|6860.1|6860.9|6858.1|28
1615457940000|2021-03-11 10:19:00|6861.2|6858.4|6862.2|6859.4|6862.2|6859.4|6860.9|6858.1|11
1615457950000|2021-03-11 10:19:10|6861.9|6859.1|6862.2|6859.4|6862.7|6859.9|6861.4|6858.6|8
1615457960000|2021-03-11 10:19:20|6862.7|6859.9|6862.4|6859.6|6863.2|6860.4|6862.4|6859.6|16
1615457970000|2021-03-11 10:19:30|6861.9|6859.1|6861.7|6858.9|6861.9|6859.1|6861.7|6858.9|2
1615457980000|2021-03-11 10:19:40|6862.2|6859.4|6861.2|6858.4|6862.2|6859.4|6860.4|6857.6|35
1615457990000|2021-03-11 10:19:50|6861.9|6859.1|6862.2|6859.4|6862.2|6859.4|6861.9|6859.1|0
1615458000000|2021-03-11 10:20:00|6862.4|6859.6|6861.2|6858.4|6862.7|6859.9|6861.2|6858.4|8
1615458010000|2021-03-11 10:20:10|6861.4|6858.6|6861.7|6858.9|6861.7|6858.9|6860.9|6858.1|9
1615458020000|2021-03-11 10:20:20|6862.2|6859.4|6862.4|6859.6|6862.7|6859.9|6862.2|6859.4|4
1615458030000|2021-03-11 10:20:30|6862.7|6859.9|6862.2|6859.4|6862.7|6859.9|6862.2|6859.4|1
1615458040000|2021-03-11 10:20:40|6862.4|6859.6|6863.9|6861.1|6864.2|6861.4|6862.4|6859.6|18
1615458050000|2021-03-11 10:20:50|6863.7|6860.9|6865.2|6862.4|6865.2|6862.4|6862.4|6859.6|37
1615458060000|2021-03-11 10:21:00|6865.4|6862.6|6865.4|6862.6|6866.4|6863.6|6865.4|6862.6|6
1615458070000|2021-03-11 10:21:10|6866.2|6863.4|6866.2|6863.4|6866.7|6863.9|6865.9|6863.1|37
1615458080000|2021-03-11 10:21:20|6865.9|6863.1|6864.9|6862.1|6865.9|6863.1|6864.9|6862.1|1
1615458090000|2021-03-11 10:21:30|6864.4|6861.6|6864.4|6861.6|6864.7|6861.9|6864.4|6861.6|3
1615458100000|2021-03-11 10:21:40|6863.9|6861.1|6862.3|6859.5|6863.9|6861.1|6862.3|6859.5|3
1615458110000|2021-03-11 10:21:50|6861.4|6858.6|6860.9|6858.1|6861.7|6858.9|6860.9|6858.1|1
1615458120000|2021-03-11 10:22:00|6860.4|6857.6|6857.9|6855.1|6860.4|6857.6|6857.6|6854.8|51
1615458130000|2021-03-11 10:22:10|6858.4|6855.6|6858.9|6856.1|6860.2|6857.4|6858.4|6855.6|20
1615458140000|2021-03-11 10:22:20|6859.2|6856.4|6859.7|6856.9|6859.7|6856.9|6858.6|6855.8|21
1615458150000|2021-03-11 10:22:30|6859.9|6857.1|6860.7|6857.9|6861.2|6858.4|6859.2|6856.4|23
1615458160000|2021-03-11 10:22:40|6860.4|6857.6|6859.4|6856.6|6860.4|6857.6|6859.4|6856.6|4
1615458170000|2021-03-11 10:22:50|6859.2|6856.4|6855.6|6852.8|6859.2|6856.4|6855.6|6852.8|96
1615458180000|2021-03-11 10:23:00|6856.2|6853.4|6855.4|6852.6|6856.4|6853.6|6854.4|6851.6|102
1615458190000|2021-03-11 10:23:10|6854.9|6852.1|6853.4|6850.6|6855.2|6852.4|6853.4|6850.6|59
1615458200000|2021-03-11 10:23:20|6853.7|6850.9|6854.2|6851.4|6854.2|6851.4|6853.4|6850.6|15
1615458210000|2021-03-11 10:23:30|6853.9|6851.1|6854.4|6851.6|6854.7|6851.9|6853.9|6851.1|14
1615458220000|2021-03-11 10:23:40|6854.9|6852.1|6855.2|6852.4|6855.4|6852.6|6854.9|6852.1|3
1615458230000|2021-03-11 10:23:50|6855.4|6852.6|6854.9|6852.1|6855.9|6853.1|6854.4|6851.6|5
1615458240000|2021-03-11 10:24:00|6855.2|6852.4|6854.7|6851.9|6855.2|6852.4|6854.4|6851.6|7
1615458250000|2021-03-11 10:24:10|6854.9|6852.1|6856.2|6853.4|6856.2|6853.4|6854.9|6852.1|5
1615458260000|2021-03-11 10:24:20|6855.9|6853.1|6854.7|6851.9|6855.9|6853.1|6854.7|6851.9|0
1615458270000|2021-03-11 10:24:30|6854.9|6852.1|6855.2|6852.4|6855.2|6852.4|6854.4|6851.6|1
1615458280000|2021-03-11 10:24:40|6854.9|6852.1|6854.2|6851.4|6854.9|6852.1|6854.2|6851.4|13
1615458290000|2021-03-11 10:24:50|6852.2|6849.4|6851.6|6848.8|6852.2|6849.4|6850.6|6847.8|87
1615458300000|2021-03-11 10:25:00|6852.2|6849.4|6850.4|6847.6|6852.2|6849.4|6850.4|6847.6|51
1615458310000|2021-03-11 10:25:10|6850.6|6847.8|6851.7|6848.9|6851.9|6849.1|6848.8|6846|99
1615458320000|2021-03-11 10:25:20|6852.2|6849.4|6852.7|6849.9|6852.7|6849.9|6850.4|6847.6|17
1615458330000|2021-03-11 10:25:30|6852.9|6850.1|6853.9|6851.1|6855.2|6852.4|6852.9|6850.1|18
1615458340000|2021-03-11 10:25:40|6853.6|6850.8|6853.9|6851.1|6854.9|6852.1|6853.4|6850.6|9
1615458350000|2021-03-11 10:25:50|6854.1|6851.3|6854.9|6852.1|6855.2|6852.4|6854.1|6851.3|29
1615458360000|2021-03-11 10:26:00|6854.4|6851.6|6853.9|6851.1|6854.4|6851.6|6853.4|6850.6|35
1615458370000|2021-03-11 10:26:10|6854.4|6851.6|6854.7|6851.9|6854.7|6851.9|6853.9|6851.1|3
1615458380000|2021-03-11 10:26:20|6855.2|6852.4|6855.9|6853.1|6856.2|6853.4|6854.9|6852.1|23
1615458390000|2021-03-11 10:26:30|6855.4|6852.6|6855.4|6852.6|6856.9|6854.1|6855.4|6852.6|41
1615458400000|2021-03-11 10:26:40|6856.2|6853.4|6856.9|6854.1|6857.2|6854.4|6856.2|6853.4|14
1615458410000|2021-03-11 10:26:50|6856.6|6853.8|6857.2|6854.4|6857.2|6854.4|6856.2|6853.4|18
1615458420000|2021-03-11 10:27:00|6856.9|6854.1|6857.7|6854.9|6859.9|6857.1|6856.2|6853.3|148
1615458430000|2021-03-11 10:27:10|6858.2|6855.4|6858.7|6855.9|6858.7|6855.9|6858.2|6855.4|8
1615458440000|2021-03-11 10:27:20|6859.2|6856.4|6858.6|6855.8|6859.4|6856.6|6858.6|6855.8|40
1615458450000|2021-03-11 10:27:30|6858.4|6855.6|6859.2|6856.4|6859.2|6856.4|6858.4|6855.6|10
1615458460000|2021-03-11 10:27:40|6859.4|6856.6|6858.4|6855.6|6859.4|6856.6|6858.4|6855.6|4
1615458470000|2021-03-11 10:27:50|6858.6|6855.8|6858.4|6855.6|6858.9|6856.1|6858.4|6855.6|2
1615458480000|2021-03-11 10:28:00|6858.9|6856.1|6860.4|6857.6|6860.4|6857.6|6858.6|6855.8|14
1615458490000|2021-03-11 10:28:10|6860.7|6857.9|6860.7|6857.9|6860.7|6857.9|6860.7|6857.9|2
1615458500000|2021-03-11 10:28:20|6860.4|6857.6|6860.9|6858.1|6861.2|6858.4|6860.4|6857.6|8
1615458510000|2021-03-11 10:28:30|6860.4|6857.6|6860.7|6857.9|6860.7|6857.9|6859.9|6857.1|15
1615458520000|2021-03-11 10:28:40|6860.4|6857.6|6860.9|6858.1|6860.9|6858.1|6860.4|6857.6|1
1615458530000|2021-03-11 10:28:50|6861.2|6858.4|6860.4|6857.6|6861.2|6858.4|6860.4|6857.6|10
1615458540000|2021-03-11 10:29:00|6860.2|6857.4|6859.7|6856.9|6860.2|6857.4|6859.4|6856.6|12
1615458550000|2021-03-11 10:29:10|6860.2|6857.4|6859.9|6857.1|6860.2|6857.4|6859.9|6857.1|0
1615458560000|2021-03-11 10:29:20|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|3
1615458570000|2021-03-11 10:29:30|6859.9|6857.1|6859.7|6856.9|6859.9|6857.1|6859.4|6856.6|9
1615458580000|2021-03-11 10:29:40|6860.2|6857.4|6860.2|6857.4|6860.2|6857.4|6859.9|6857.1|0
1615458590000|2021-03-11 10:29:50|6859.9|6857.1|6860.7|6857.9|6860.9|6858.1|6859.9|6857.1|30
1615458600000|2021-03-11 10:30:00|6861.4|6858.6|6859.4|6856.6|6861.4|6858.6|6859.4|6856.6|16
1615458610000|2021-03-11 10:30:10|6858.9|6856.1|6856.9|6854.1|6858.9|6856.1|6856.9|6854.1|28
1615458620000|2021-03-11 10:30:20|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|4
1615458630000|2021-03-11 10:30:30|6854.8|6852|6853.9|6851.1|6854.8|6852|6853.9|6851.1|52
1615458640000|2021-03-11 10:30:40|6853.4|6850.6|6855.2|6852.4|6855.4|6852.6|6852.9|6850.1|11
1615458650000|2021-03-11 10:30:50|6854.6|6851.8|6853.9|6851.1|6854.6|6851.8|6853.9|6851.1|3
1615458660000|2021-03-11 10:31:00|6853.4|6850.6|6854.4|6851.6|6854.4|6851.6|6853.4|6850.6|2
1615458670000|2021-03-11 10:31:10|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|1
1615458680000|2021-03-11 10:31:20|6853.4|6850.6|6852.9|6850.1|6853.4|6850.6|6852.9|6850.1|2
1615458690000|2021-03-11 10:31:30|6852.4|6849.6|6855.9|6853.1|6856.2|6853.4|6852.4|6849.6|12
1615458700000|2021-03-11 10:31:40|6856.2|6853.4|6855.9|6853.1|6856.2|6853.4|6855.4|6852.6|2
1615458710000|2021-03-11 10:31:50|6855.6|6852.8|6856.2|6853.4|6856.4|6853.6|6855.4|6852.6|7
1615458720000|2021-03-11 10:32:00|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6855.9|6853.1|11
1615458730000|2021-03-11 10:32:10|||||||||4
1615458740000|2021-03-11 10:32:20|6856.2|6853.4|6854.7|6851.9|6856.2|6853.4|6854.4|6851.6|10
1615458750000|2021-03-11 10:32:30|6854.9|6852.1|6853.2|6850.4|6855.9|6853.1|6852.7|6849.9|13
1615458760000|2021-03-11 10:32:40|6853.4|6850.6|6854.2|6851.4|6854.2|6851.4|6853.4|6850.6|1
1615458770000|2021-03-11 10:32:50|6854.4|6851.6|6855.2|6852.4|6855.7|6852.9|6854.4|6851.6|8
1615458780000|2021-03-11 10:33:00|6855.4|6852.6|6854.4|6851.6|6855.4|6852.6|6854.4|6851.6|2
1615458790000|2021-03-11 10:33:10|6856.9|6854.1|6856.7|6853.9|6857.2|6854.4|6856.4|6853.6|65
1615458800000|2021-03-11 10:33:20|6856.4|6853.6|6856.7|6853.9|6856.7|6853.9|6856.4|6853.6|0
1615458810000|2021-03-11 10:33:30|6857.4|6854.6|6857.2|6854.4|6857.4|6854.6|6856.9|6854.1|12
1615458820000|2021-03-11 10:33:40|6856.9|6854.1|6856.7|6853.9|6856.9|6854.1|6856.4|6853.6|2
1615458830000|2021-03-11 10:33:50|6856.4|6853.6|6856.7|6853.9|6856.7|6853.9|6856.4|6853.6|1
1615458840000|2021-03-11 10:34:00|6856.4|6853.6|6856.2|6853.4|6856.7|6853.9|6856.2|6853.4|13
1615458850000|2021-03-11 10:34:10|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6856.1|6853.3|24
1615458860000|2021-03-11 10:34:20|||||||||1
1615458870000|2021-03-11 10:34:30|6856.1|6853.3|6857.6|6854.8|6857.9|6855.1|6856.1|6853.3|11
1615458880000|2021-03-11 10:34:40|6857.4|6854.6|6857.6|6854.8|6857.6|6854.8|6857.4|6854.6|6
1615458890000|2021-03-11 10:34:50|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|1
1615458900000|2021-03-11 10:35:00|6856.1|6853.3|6855.9|6853.1|6856.1|6853.3|6855.9|6853.1|5
1615458910000|2021-03-11 10:35:10|6855.7|6852.9|6855.1|6852.3|6855.7|6852.9|6854.9|6852.1|26
1615458920000|2021-03-11 10:35:20|6855.6|6852.8|6856.9|6854.1|6857.1|6854.3|6855.6|6852.8|19
1615458930000|2021-03-11 10:35:30|6857.1|6854.3|6857.6|6854.8|6857.6|6854.8|6856.4|6853.6|5
1615458940000|2021-03-11 10:35:40|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|6857.4|6854.6|28
1615458950000|2021-03-11 10:35:50|6858.4|6855.6|6860.1|6857.3|6860.1|6857.3|6858.4|6855.6|137
1615458960000|2021-03-11 10:36:00|6860.4|6857.6|6859.4|6856.6|6860.4|6857.6|6858.9|6856.1|32
1615458970000|2021-03-11 10:36:10|6859.6|6856.8|6860.1|6857.3|6860.1|6857.3|6859.4|6856.6|1
1615458980000|2021-03-11 10:36:20|6859.9|6857.1|6858.9|6856.1|6859.9|6857.1|6858.9|6856.1|15
1615458990000|2021-03-11 10:36:30|6858.6|6855.8|6858.4|6855.6|6858.6|6855.8|6858.4|6855.6|1
1615459010000|2021-03-11 10:36:50|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|2
1615459020000|2021-03-11 10:37:00|6859.1|6856.3|6858.9|6856.1|6859.4|6856.6|6858.4|6855.6|10
1615459030000|2021-03-11 10:37:10|6858.6|6855.8|6858.4|6855.6|6858.9|6856.1|6858.4|6855.6|0
1615459040000|2021-03-11 10:37:20|6857.4|6854.6|6856.4|6853.6|6857.4|6854.6|6856.4|6853.6|10
1615459050000|2021-03-11 10:37:30|6855.9|6853.1|6855.4|6852.6|6855.9|6853.1|6855.4|6852.6|1
1615459060000|2021-03-11 10:37:40|6854.9|6852.1|6855.4|6852.6|6855.4|6852.6|6854.9|6852.1|12
1615459070000|2021-03-11 10:37:50|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|3
1615459080000|2021-03-11 10:38:00|6855.4|6852.6|6855.4|6852.6|6856.1|6853.3|6855.4|6852.6|12
1615459090000|2021-03-11 10:38:10|6855.9|6853.1|6856.1|6853.3|6856.1|6853.3|6855.9|6853.1|0
1615459100000|2021-03-11 10:38:20|6856.4|6853.6|6855.9|6853.1|6856.4|6853.6|6855.4|6852.6|264
1615459110000|2021-03-11 10:38:30|6855.6|6852.8|6851.4|6848.6|6855.6|6852.8|6851.4|6848.6|14
1615459120000|2021-03-11 10:38:40|6851.9|6849.1|6852.9|6850.1|6853.4|6850.6|6851.9|6849.1|31
1615459130000|2021-03-11 10:38:50|6852.4|6849.6|6851.9|6849.1|6852.9|6850.1|6851.9|6849.1|2
1615459140000|2021-03-11 10:39:00|6851.4|6848.6|6852.1|6849.3|6852.1|6849.3|6851.1|6848.3|31
1615459150000|2021-03-11 10:39:10|6852.4|6849.6|6852.9|6850.1|6852.9|6850.1|6852.4|6849.6|6
1615459160000|2021-03-11 10:39:20|6853.4|6850.6|6853.9|6851.1|6855.1|6852.3|6853.4|6850.6|5
1615459170000|2021-03-11 10:39:30|6854.1|6851.3|6852.9|6850.1|6854.1|6851.3|6852.9|6850.1|25
1615459180000|2021-03-11 10:39:40|6852.6|6849.8|6853.1|6850.3|6853.4|6850.6|6852.6|6849.8|15
1615459190000|2021-03-11 10:39:50|6853.4|6850.6|6852.9|6850.1|6854.4|6851.6|6852.9|6850.1|8
1615459210000|2021-03-11 10:40:10|6853.1|6850.3|6852.6|6849.8|6853.1|6850.3|6851.1|6848.3|37
1615459220000|2021-03-11 10:40:20|6852.9|6850.1|6851.6|6848.8|6852.9|6850.1|6851.4|6848.6|54
1615459230000|2021-03-11 10:40:30|6851.4|6848.6|6852.4|6849.6|6852.4|6849.6|6851.4|6848.6|6
1615459240000|2021-03-11 10:40:40|6852.1|6849.3|6852.6|6849.8|6852.6|6849.8|6852.1|6849.3|6
1615459250000|2021-03-11 10:40:50|6853.1|6850.3|6852.4|6849.6|6853.1|6850.3|6852.4|6849.6|2
1615459260000|2021-03-11 10:41:00|6851.6|6848.8|6851.6|6848.8|6851.9|6849.1|6849.6|6846.8|677
1615459270000|2021-03-11 10:41:10|6850.6|6847.8|6850.6|6847.8|6850.6|6847.8|6850.6|6847.8|173
1615459280000|2021-03-11 10:41:20|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|6849.4|6846.6|27
1615459290000|2021-03-11 10:41:30|6849.8|6847|6849.8|6847|6849.8|6847|6849.8|6847|14
1615459300000|2021-03-11 10:41:40|6849.4|6846.6|6845.6|6842.8|6849.4|6846.6|6844.4|6841.6|399
1615459310000|2021-03-11 10:41:50|6846.4|6843.6|6844.8|6842|6846.4|6843.6|6844.8|6842|91
1615459320000|2021-03-11 10:42:00|6844.5|6841.7|6844.3|6841.5|6844.8|6842|6843.4|6840.6|222
1615459330000|2021-03-11 10:42:10|6844.1|6841.3|6842.3|6839.5|6844.1|6841.3|6842.3|6839.5|12
1615459340000|2021-03-11 10:42:20|6841.8|6839|6841.8|6839|6841.8|6839|6840.3|6837.5|48
1615459350000|2021-03-11 10:42:30|6841.6|6838.8|6840.6|6837.8|6841.6|6838.8|6840.3|6837.5|6
1615459360000|2021-03-11 10:42:40|6840.3|6837.5|6841.6|6838.8|6841.6|6838.8|6838.8|6836|80
1615459370000|2021-03-11 10:42:50|6841.8|6839|6841.6|6838.8|6842.3|6839.5|6841.3|6838.5|12
1615459380000|2021-03-11 10:43:00|6841.3|6838.5|6844.3|6841.5|6845.6|6842.8|6841.3|6838.5|211
1615459390000|2021-03-11 10:43:10|6844|6841.2|6843.6|6840.8|6844.6|6841.8|6843.6|6840.8|3
1615459400000|2021-03-11 10:43:20|6843.3|6840.5|6841.3|6838.5|6843.3|6840.5|6841.3|6838.5|16
1615459420000|2021-03-11 10:43:40|6841.8|6839|6841.3|6838.5|6841.8|6839|6841.3|6838.5|24
1615459430000|2021-03-11 10:43:50|6840.8|6838|6840.6|6837.8|6841.1|6838.3|6840.6|6837.8|11
1615459440000|2021-03-11 10:44:00|6841.1|6838.3|6841.3|6838.5|6842.1|6839.3|6840.8|6838|57
1615459450000|2021-03-11 10:44:10|6841.6|6838.8|6844.4|6841.6|6844.4|6841.6|6840.8|6838|10
1615459460000|2021-03-11 10:44:20|6844.3|6841.5|6843.3|6840.5|6845.1|6842.3|6841.8|6839|68
1615459470000|2021-03-11 10:44:30|6842.8|6840|6842.8|6840|6843.3|6840.5|6842.3|6839.5|2
1615459480000|2021-03-11 10:44:40|6843.1|6840.3|6843.1|6840.3|6843.3|6840.5|6842.8|6840|0
1615459490000|2021-03-11 10:44:50|6843.6|6840.8|6842.4|6839.6|6843.8|6841|6841.8|6839|55
1615459500000|2021-03-11 10:45:00|6842.1|6839.3|6843.8|6841|6844.6|6841.8|6841.8|6839|29
1615459510000|2021-03-11 10:45:10|6843.6|6840.8|6844.6|6841.8|6844.6|6841.8|6843.6|6840.8|2
1615459520000|2021-03-11 10:45:20|6844.3|6841.5|6843.8|6841|6844.9|6842.1|6843.8|6841|1
1615459530000|2021-03-11 10:45:30|6844.1|6841.3|6844.1|6841.3|6844.1|6841.3|6843.8|6841|2
1615459540000|2021-03-11 10:45:40|6843.8|6841|6845.6|6842.8|6846.1|6843.3|6843.8|6841|21
1615459550000|2021-03-11 10:45:50|6845.3|6842.5|6844.1|6841.3|6847.1|6844.3|6844.1|6841.3|113
1615459560000|2021-03-11 10:46:00|6844.3|6841.5|6844.1|6841.3|6844.6|6841.8|6844.1|6841.3|4
1615459570000|2021-03-11 10:46:10|6843.5|6840.7|6843.3|6840.5|6843.5|6840.7|6842.8|6840|6
1615459580000|2021-03-11 10:46:20|6843.8|6841|6844.3|6841.5|6844.6|6841.8|6843.8|6841|4
1615459590000|2021-03-11 10:46:30|6844.6|6841.8|6844.3|6841.5|6844.6|6841.8|6844.3|6841.5|2
1615459600000|2021-03-11 10:46:40|6843.8|6841|6844.1|6841.3|6844.1|6841.3|6843.8|6841|0
1615459610000|2021-03-11 10:46:50|6844.6|6841.8|6845.6|6842.8|6845.6|6842.8|6844.6|6841.8|22
1615459620000|2021-03-11 10:47:00|6845.3|6842.5|6844.8|6842|6845.3|6842.5|6844.8|6842|1
1615459630000|2021-03-11 10:47:10|6844.6|6841.8|6845.4|6842.6|6845.4|6842.6|6844.6|6841.8|3
1615459650000|2021-03-11 10:47:30|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|0
1615459660000|2021-03-11 10:47:40|6846.1|6843.3|6846.6|6843.8|6846.9|6844.1|6846.1|6843.3|15
1615459670000|2021-03-11 10:47:50|6847.1|6844.3|6848.4|6845.6|6848.4|6845.6|6847.1|6844.3|221
1615459680000|2021-03-11 10:48:00|6848.1|6845.3|6849.1|6846.3|6850.4|6847.6|6848.1|6845.3|102
1615459690000|2021-03-11 10:48:10|6848.6|6845.8|6848.9|6846.1|6848.9|6846.1|6848.6|6845.8|5
1615459710000|2021-03-11 10:48:30|6849.4|6846.6|6848.4|6845.6|6849.4|6846.6|6848.1|6845.3|5
1615459720000|2021-03-11 10:48:40|6848.1|6845.3|6845.9|6843.1|6848.4|6845.6|6844.4|6841.6|66
1615459730000|2021-03-11 10:48:50|6846.4|6843.6|6847.1|6844.3|6847.1|6844.3|6846.4|6843.6|3
1615459740000|2021-03-11 10:49:00|6847.4|6844.6|6847.1|6844.3|6847.4|6844.6|6847.1|6844.3|3
1615459750000|2021-03-11 10:49:10|6846.6|6843.8|6847.1|6844.3|6847.1|6844.3|6846.6|6843.8|4
1615459760000|2021-03-11 10:49:20|6847.4|6844.6|6847.6|6844.8|6847.6|6844.8|6847.4|6844.6|7
1615459770000|2021-03-11 10:49:30|6847.4|6844.6|6846.4|6843.6|6847.4|6844.6|6846.4|6843.6|3
1615459780000|2021-03-11 10:49:40|6845.8|6843|6845.6|6842.8|6845.8|6843|6845.4|6842.6|10
1615459790000|2021-03-11 10:49:50|6846.1|6843.3|6845.9|6843.1|6846.1|6843.3|6845.9|6843.1|0
1615459800000|2021-03-11 10:50:00|6846.1|6843.3|6844.1|6841.3|6846.4|6843.6|6843.4|6840.6|213
1615459810000|2021-03-11 10:50:10|6843.6|6840.8|6843.4|6840.6|6844.9|6842.1|6843.4|6840.6|11
1615459820000|2021-03-11 10:50:20|6843.6|6840.8|6844.6|6841.8|6844.6|6841.8|6843.6|6840.8|2
1615459830000|2021-03-11 10:50:30|6844.3|6841.5|6844.6|6841.8|6844.8|6842|6844.3|6841.5|4
1615459840000|2021-03-11 10:50:40|6844.3|6841.5|6844.8|6842|6845.1|6842.3|6844.3|6841.5|2
1615459850000|2021-03-11 10:50:50|6845.1|6842.3|6844.6|6841.8|6845.1|6842.3|6843.3|6840.5|13
1615459860000|2021-03-11 10:51:00|6844.8|6842|6845.1|6842.3|6845.1|6842.3|6844.8|6842|1
1615459870000|2021-03-11 10:51:10|6845.3|6842.5|6846.1|6843.3|6846.1|6843.3|6845.3|6842.5|4
1615459880000|2021-03-11 10:51:20|6845.8|6843|6846.3|6843.5|6846.3|6843.5|6845.3|6842.5|2
1615459890000|2021-03-11 10:51:30|||||||||3
1615459900000|2021-03-11 10:51:40|6845.9|6843.1|6846.1|6843.3|6846.1|6843.3|6845.9|6843.1|14
1615459910000|2021-03-11 10:51:50|6845.8|6843|6843.3|6840.5|6845.8|6843|6842.8|6840|79
1615459920000|2021-03-11 10:52:00|6843.6|6840.8|6842.1|6839.3|6844.1|6841.3|6842.1|6839.3|24
1615459930000|2021-03-11 10:52:10|6841.6|6838.8|6842.1|6839.3|6842.1|6839.3|6840.8|6838|5
1615459940000|2021-03-11 10:52:20|6841.8|6839|6841.6|6838.8|6841.8|6839|6841.3|6838.5|13
1615459950000|2021-03-11 10:52:30|6841.1|6838.3|6841.1|6838.3|6841.3|6838.5|6840.8|6838|2
1615459960000|2021-03-11 10:52:40|6841.3|6838.5|6841.1|6838.3|6841.3|6838.5|6841.1|6838.3|6
1615459970000|2021-03-11 10:52:50|6841.6|6838.8|6842.1|6839.3|6842.6|6839.8|6841.6|6838.8|2
1615459980000|2021-03-11 10:53:00|6842.3|6839.5|6841.8|6839|6842.3|6839.5|6841.8|6839|0
1615459990000|2021-03-11 10:53:10|6840.8|6838|6838.8|6836|6840.8|6838|6837.8|6835|51
1615460000000|2021-03-11 10:53:20|6839.3|6836.5|6838.3|6835.5|6839.6|6836.8|6838.3|6835.5|20
1615460010000|2021-03-11 10:53:30|6838.6|6835.8|6837.6|6834.8|6838.6|6835.8|6837.6|6834.8|11
1615460020000|2021-03-11 10:53:40|6837.3|6834.5|6840.1|6837.3|6840.1|6837.3|6837.3|6834.5|93
1615460030000|2021-03-11 10:53:50|6839.8|6837|6837.6|6834.8|6839.8|6837|6837.6|6834.8|1312
1615460040000|2021-03-11 10:54:00|6837.8|6835|6837.6|6834.8|6838.1|6835.3|6837.3|6834.5|72
1615460050000|2021-03-11 10:54:10|6837.3|6834.5|6836.3|6833.5|6837.3|6834.5|6835|6832.2|66
1615460060000|2021-03-11 10:54:20|6836.6|6833.8|6837.1|6834.3|6837.1|6834.3|6836.3|6833.5|0
1615460070000|2021-03-11 10:54:30|6836.8|6834|6838.6|6835.8|6838.6|6835.8|6836.8|6834|14
1615460080000|2021-03-11 10:54:40|6838.8|6836|6835.8|6833|6838.8|6836|6835.8|6833|201
1615460090000|2021-03-11 10:54:50|6836.8|6834|6836.8|6834|6837|6834.2|6836.8|6834|50
1615460100000|2021-03-11 10:55:00|6837.1|6834.3|6837.5|6834.7|6838.3|6835.5|6837.1|6834.3|17
1615460110000|2021-03-11 10:55:10|6837|6834.2|6836.5|6833.7|6837|6834.2|6836.1|6833.3|10
1615460120000|2021-03-11 10:55:20|6835.8|6833|6836.6|6833.8|6836.6|6833.8|6835.8|6833|1
1615460130000|2021-03-11 10:55:30|6836.3|6833.5|6836.8|6834|6836.8|6834|6835|6832.2|52
1615460140000|2021-03-11 10:55:40|6837.2|6834.4|6836.8|6834|6837.8|6835|6836.5|6833.7|8
1615460150000|2021-03-11 10:55:50|6837|6834.2|6837.2|6834.4|6837.8|6835|6837|6834.2|6
1615460160000|2021-03-11 10:56:00|6837.5|6834.7|6838.8|6836|6838.8|6836|6837.5|6834.7|6
1615460170000|2021-03-11 10:56:10|||||||||5
1615460180000|2021-03-11 10:56:20|6839.8|6837|6840|6837.2|6840|6837.2|6839.8|6837|15
1615460190000|2021-03-11 10:56:30|6839.8|6837|6840|6837.2|6841|6838.2|6839.8|6837|51
1615460200000|2021-03-11 10:56:40|6839.8|6837|6838.2|6835.4|6839.8|6837|6838.2|6835.4|3
1615460210000|2021-03-11 10:56:50|6838|6835.2|6839|6836.2|6839.5|6836.7|6838|6835.2|29
1615460220000|2021-03-11 10:57:00|6839.8|6837|6840|6837.2|6840.3|6837.5|6839.5|6836.7|6
1615460230000|2021-03-11 10:57:10|6839|6836.2|6839.5|6836.7|6839.5|6836.7|6839|6836.2|4
1615460240000|2021-03-11 10:57:20|6840|6837.2|6840|6837.2|6840|6837.2|6840|6837.2|3
1615460250000|2021-03-11 10:57:30|6840.2|6837.4|6841.5|6838.7|6841.5|6838.7|6840.2|6837.4|3
1615460260000|2021-03-11 10:57:40|6841.8|6839|6841.5|6838.7|6841.8|6839|6841|6838.2|4
1615460270000|2021-03-11 10:57:50|6842|6839.2|6841.2|6838.4|6842.2|6839.4|6841.2|6838.4|3
1615460280000|2021-03-11 10:58:00|6840.5|6837.7|6841.5|6838.7|6841.8|6839|6840.2|6837.4|6
1615460290000|2021-03-11 10:58:10|6841.2|6838.4|6840.2|6837.4|6841.5|6838.7|6840.2|6837.4|6
1615460300000|2021-03-11 10:58:20|6840|6837.2|6840|6837.2|6840|6837.2|6839.4|6836.6|37
1615460310000|2021-03-11 10:58:30|6840.5|6837.7|6841|6838.2|6841|6838.2|6840.5|6837.7|1
1615460320000|2021-03-11 10:58:40|6841.5|6838.7|6840|6837.2|6841.5|6838.7|6840|6837.2|3
1615460330000|2021-03-11 10:58:50|6839.8|6837|6839.5|6836.7|6839.8|6837|6839.5|6836.7|1
1615460340000|2021-03-11 10:59:00|6839.2|6836.4|6837|6834.2|6842.1|6836.7|6836.2|6832.1|238
1615460350000|2021-03-11 10:59:10|6836.5|6833.7|6835.7|6832.9|6836.5|6833.7|6835.7|6832.9|3
1615460360000|2021-03-11 10:59:20|6835.2|6832.4|6835.7|6832.9|6836|6833.2|6835.2|6832.4|3
1615460370000|2021-03-11 10:59:30|6836|6833.2|6835.7|6832.9|6836|6833.2|6835.7|6832.9|2
1615460380000|2021-03-11 10:59:40|6834.7|6831.9|6834|6831.2|6834.7|6831.9|6834|6831.2|5
1615460390000|2021-03-11 10:59:50|6833.7|6830.9|6834.5|6831.7|6834.5|6831.7|6833.7|6830.9|40
1615460400000|2021-03-11 11:00:00|6834.8|6832|6835.2|6832.4|6835.7|6832.9|6833.7|6830.9|33
1615460410000|2021-03-11 11:00:10|6835|6832.2|6834.5|6831.7|6835|6832.2|6834|6831.2|20
1615460420000|2021-03-11 11:00:20|6834.8|6832|6836|6833.2|6836|6833.2|6834.8|6832|6
1615460430000|2021-03-11 11:00:30|6835.8|6833|6835.2|6832.4|6836|6833.2|6835.2|6832.4|6
1615460440000|2021-03-11 11:00:40|6835.5|6832.7|6836|6833.2|6836|6833.2|6835.5|6832.7|0
1615460450000|2021-03-11 11:00:50|6836.2|6833.4|6836.2|6833.4|6836.2|6833.4|6836.2|6833.4|2
1615460460000|2021-03-11 11:01:00|6836|6833.2|6837.2|6834.4|6837.8|6835|6836|6833.2|8
1615460470000|2021-03-11 11:01:10|6836.7|6833.9|6836.5|6833.7|6837|6834.2|6836.5|6833.7|0
1615460480000|2021-03-11 11:01:20|6836.2|6833.4|6835.5|6832.7|6836.2|6833.4|6835|6832.2|6
1615460490000|2021-03-11 11:01:30|6835.2|6832.4|6834.7|6831.9|6835.2|6832.4|6834.7|6831.9|0
1615460500000|2021-03-11 11:01:40|6834.8|6832|6832.5|6829.7|6834.8|6832|6832.2|6829.4|17
1615460510000|2021-03-11 11:01:50|6832.2|6829.4|6833|6830.2|6833|6830.2|6831.2|6828.4|22
1615460520000|2021-03-11 11:02:00|6832.8|6830|6831.8|6829|6833|6830.2|6831.5|6828.7|12
1615460530000|2021-03-11 11:02:10|6832|6829.2|6831.5|6828.7|6832|6829.2|6831.5|6828.7|4
1615460540000|2021-03-11 11:02:20|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|1
1615460550000|2021-03-11 11:02:30|6831.7|6828.9|6831.8|6829|6831.8|6829|6831.7|6828.9|2
1615460560000|2021-03-11 11:02:40|6831.5|6828.7|6830|6827.2|6831.5|6828.7|6830|6827.2|24
1615460570000|2021-03-11 11:02:50|6830.3|6827.5|6830|6827.2|6831|6828.2|6830|6827.2|25
1615460580000|2021-03-11 11:03:00|6829.8|6827|6829.2|6826.4|6829.8|6827|6828.8|6826|25
1615460590000|2021-03-11 11:03:10|6829|6826.2|6829.3|6826.5|6829.3|6826.5|6829|6826.2|11
1615460600000|2021-03-11 11:03:20|6829|6826.2|6827.8|6825|6829|6826.2|6827.8|6825|16
1615460610000|2021-03-11 11:03:30|6828.8|6826|6826.5|6823.7|6829.3|6826.5|6825.6|6822.8|224
1615460620000|2021-03-11 11:03:40|6826|6823.2|6825.8|6823|6826|6823.2|6825.5|6822.7|11
1615460630000|2021-03-11 11:03:50|6825.5|6822.7|6824.5|6821.7|6826|6823.2|6824.2|6821.4|5
1615460640000|2021-03-11 11:04:00|6824.2|6821.4|6820.2|6817.4|6824.2|6821.4|6820.2|6817.4|50
1615460650000|2021-03-11 11:04:10|6819.2|6816.4|6819.3|6816.5|6819.8|6817|6819|6816.2|131
1615460660000|2021-03-11 11:04:20|6819|6816.2|6817.5|6814.7|6819.3|6816.5|6817.5|6814.7|112
1615460670000|2021-03-11 11:04:30|6817.2|6814.4|6817.2|6814.4|6818|6815.2|6816.5|6813.7|16
1615460680000|2021-03-11 11:04:40|6818|6815.2|6816.5|6813.7|6818|6815.2|6815.7|6812.9|32
1615460690000|2021-03-11 11:04:50|6816.2|6813.4|6816|6813.2|6816.2|6813.4|6815.7|6812.9|8
1615460700000|2021-03-11 11:05:00|6815.4|6812.6|6813|6810.2|6815.8|6813|6813|6810.2|71
1615460710000|2021-03-11 11:05:10|6813.3|6810.5|6815|6812.2|6815|6812.2|6812.2|6809.4|51
1615460720000|2021-03-11 11:05:20|6814.7|6811.9|6814.8|6812|6814.8|6812|6814|6811.2|1
1615460730000|2021-03-11 11:05:30|6815|6812.2|6813.3|6810.5|6815|6812.2|6813|6810.2|23
1615460740000|2021-03-11 11:05:40|6813|6810.2|6812.2|6809.4|6813|6810.2|6812.2|6809.4|21
1615460750000|2021-03-11 11:05:50|6811.6|6808.8|6812.2|6809.4|6813|6810.2|6811.2|6808.4|94
1615460760000|2021-03-11 11:06:00|6812|6809.2|6810.8|6808|6812|6809.2|6810.2|6807.4|27
1615460770000|2021-03-11 11:06:10|6810.7|6807.9|6811|6808.2|6811|6808.2|6810.2|6807.4|10
1615460780000|2021-03-11 11:06:20|6811.4|6808.6|6810.7|6807.9|6812|6809.2|6810|6807.2|207
1615460790000|2021-03-11 11:06:30|6810.5|6807.7|6805.2|6802.4|6810.5|6807.7|6805.2|6802.4|323
1615460800000|2021-03-11 11:06:40|6805|6802.2|6805|6802.2|6805.2|6802.4|6804|6801.2|40
1615460810000|2021-03-11 11:06:50|6804|6801.2|6804.7|6801.9|6805.8|6803|6804|6801.2|40
1615460820000|2021-03-11 11:07:00|6804.5|6801.7|6806|6803.2|6806|6803.2|6804|6801.2|15
1615460830000|2021-03-11 11:07:10|6805.5|6802.7|6805.2|6802.4|6806.5|6803.7|6805|6802.2|36
1615460840000|2021-03-11 11:07:20|6805.5|6802.7|6806|6803.2|6806|6803.2|6804.5|6801.7|58
1615460850000|2021-03-11 11:07:30|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|6805.2|6802.4|4
1615460860000|2021-03-11 11:07:40|6806|6803.2|6814.8|6812|6814.8|6812|6806|6803.2|205
1615460870000|2021-03-11 11:07:50|6815.4|6812.6|6815.2|6812.4|6817|6814.2|6813.5|6810.7|43
1615460880000|2021-03-11 11:08:00|6815.5|6812.7|6816.2|6813.4|6817.2|6814.4|6814.2|6811.4|311
1615460890000|2021-03-11 11:08:10|6816|6813.2|6812|6809.2|6816|6813.2|6811.7|6808.9|221
1615460900000|2021-03-11 11:08:20|6812.2|6809.4|6812|6809.2|6812.2|6809.4|6811.2|6808.4|45
1615460910000|2021-03-11 11:08:30|6813.7|6810.9|6813.2|6810.4|6815.2|6812.4|6813.2|6810.4|174
1615460920000|2021-03-11 11:08:40|6813.5|6810.7|6814.2|6811.4|6815|6812.2|6813.2|6810.4|1
1615460930000|2021-03-11 11:08:50|6814|6811.2|6812.2|6809.4|6814|6811.2|6812.2|6809.4|3
1615460940000|2021-03-11 11:09:00|6812|6809.2|6813|6810.2|6813|6810.2|6810.7|6807.9|14
1615460950000|2021-03-11 11:09:10|6813.2|6810.4|6815.2|6812.4|6815.2|6812.4|6813.2|6810.4|13
1615460960000|2021-03-11 11:09:20|6815.5|6812.7|6814.7|6811.9|6815.5|6812.7|6814.7|6811.9|22
1615460970000|2021-03-11 11:09:30|6815|6812.2|6814.6|6811.8|6815.2|6812.4|6813.2|6810.4|51
1615460980000|2021-03-11 11:09:40|6813.7|6810.9|6814.7|6811.9|6815|6812.2|6813.7|6810.9|1
1615460990000|2021-03-11 11:09:50|6814.4|6811.6|6814.7|6811.9|6814.7|6811.9|6814.2|6811.4|10
1615461000000|2021-03-11 11:10:00|6815|6812.2|6812.7|6809.9|6815|6812.2|6812.7|6809.9|8
1615461010000|2021-03-11 11:10:10|6812.4|6809.6|6813.5|6810.7|6813.5|6810.7|6812.2|6809.4|2
1615461020000|2021-03-11 11:10:20|6814|6811.2|6812.7|6809.9|6814|6811.2|6812.7|6809.9|3
1615461030000|2021-03-11 11:10:30|6813|6810.2|6814|6811.2|6814|6811.2|6813|6810.2|4
1615461040000|2021-03-11 11:10:40|6814.2|6811.4|6812.2|6809.4|6814.2|6811.4|6812.2|6809.4|19
1615461050000|2021-03-11 11:10:50|6812.4|6809.6|6813|6810.2|6813|6810.2|6812.4|6809.6|3
1615461060000|2021-03-11 11:11:00|6812.7|6809.9|6814.2|6811.4|6814.2|6811.4|6812.7|6809.9|10
1615461070000|2021-03-11 11:11:10|6815|6812.2|6815.8|6813|6815.8|6813|6815|6812.2|3
1615461080000|2021-03-11 11:11:20|6816|6813.2|6817|6814.2|6817.2|6814.4|6815.7|6812.9|38
1615461090000|2021-03-11 11:11:30|6816.7|6813.9|6816.7|6813.9|6817|6814.2|6816.7|6813.9|3
1615461100000|2021-03-11 11:11:40|6817|6814.2|6818.2|6815.4|6818.2|6815.4|6816.2|6813.4|25
1615461110000|2021-03-11 11:11:50|6819|6816.2|6817.2|6814.4|6819|6816.2|6817.2|6814.4|5
1615461120000|2021-03-11 11:12:00|6817.5|6814.7|6820|6817.2|6820|6817.2|6817.5|6814.7|54
1615461130000|2021-03-11 11:12:10|6820.2|6817.4|6821|6818.2|6822.2|6819.4|6820.2|6817.4|87
1615461140000|2021-03-11 11:12:20|6821.3|6818.5|6820.2|6817.4|6821.7|6818.9|6820.2|6817.4|25
1615461150000|2021-03-11 11:12:30|6820.5|6817.7|6815.7|6812.9|6820.5|6817.7|6815.7|6812.9|118
1615461160000|2021-03-11 11:12:40|6815.4|6812.6|6818.7|6815.9|6819|6816.2|6814.2|6811.4|234
1615461170000|2021-03-11 11:12:50|6818.4|6815.6|6817.7|6814.9|6819|6816.2|6817.4|6814.6|26
1615461180000|2021-03-11 11:13:00|6817.2|6814.4|6816.5|6813.7|6817.2|6814.4|6816.2|6813.4|24
1615461190000|2021-03-11 11:13:10|6816.4|6813.6|6815.5|6812.7|6816.7|6813.9|6814.2|6811.4|5
1615461200000|2021-03-11 11:13:20|6815.2|6812.4|6814.4|6811.6|6815.2|6812.4|6813.2|6810.4|18
1615461210000|2021-03-11 11:13:30|6814.2|6811.4|6815|6812.2|6815|6812.2|6814.2|6811.4|5
1615461220000|2021-03-11 11:13:40|6815.2|6812.4|6817.7|6814.9|6817.7|6814.9|6815.2|6812.4|9
1615461230000|2021-03-11 11:13:50|6817.2|6814.4|6818.5|6815.7|6819|6816.2|6817.2|6814.4|52
1615461240000|2021-03-11 11:14:00|6818|6815.2|6818|6815.2|6818|6815.2|6817.7|6814.9|10
1615461250000|2021-03-11 11:14:10|6817|6814.2|6819.2|6816.4|6819.3|6816.5|6817|6814.2|38
1615461260000|2021-03-11 11:14:20|6818.4|6815.6|6817|6814.2|6818.4|6815.6|6817|6814.2|30
1615461280000|2021-03-11 11:14:40|6816.7|6813.9|6816.2|6813.4|6817|6814.2|6816.2|6813.4|50
1615461290000|2021-03-11 11:14:50|6815.7|6812.9|6817|6814.2|6817|6814.2|6815.2|6812.4|12
1615461300000|2021-03-11 11:15:00|6817.2|6814.4|6819|6816.2|6819.3|6816.5|6817.2|6814.4|16
1615461310000|2021-03-11 11:15:10|6818.5|6815.7|6818.8|6816|6818.8|6816|6818.2|6815.4|3
1615461320000|2021-03-11 11:15:20|6819|6816.2|6821|6818.2|6821|6818.2|6816|6813.2|39
1615461330000|2021-03-11 11:15:30|6820.7|6817.9|6820.8|6818|6820.8|6818|6820.7|6817.9|2
1615461340000|2021-03-11 11:15:40|6821.2|6818.4|6820.5|6817.7|6821.5|6818.7|6820|6817.2|9
1615461350000|2021-03-11 11:15:50|6820.7|6817.9|6821|6818.2|6821.8|6819|6820.7|6817.9|13
1615461360000|2021-03-11 11:16:00|6821.3|6818.5|6821.5|6818.7|6821.8|6819|6821|6818.2|15
1615461370000|2021-03-11 11:16:10|6821.3|6818.5|6818.5|6815.7|6821.3|6818.5|6818.2|6815.4|18
1615461380000|2021-03-11 11:16:20|6819|6816.2|6818.2|6815.4|6819.5|6816.7|6818|6815.2|58
1615461390000|2021-03-11 11:16:30|6818.3|6815.5|6819.3|6816.5|6819.8|6817|6818.3|6815.5|2
1615461400000|2021-03-11 11:16:40|6819.8|6817|6819.3|6816.5|6820|6817.2|6819|6816.2|1
1615461410000|2021-03-11 11:16:50|6819|6816.2|6818.3|6815.5|6819.3|6816.5|6818.3|6815.5|0
1615461420000|2021-03-11 11:17:00|6818.8|6816|6818.3|6815.5|6818.8|6816|6818|6815.2|2
1615461430000|2021-03-11 11:17:10|6818.8|6816|6819|6816.2|6819|6816.2|6818.3|6815.5|4
1615461440000|2021-03-11 11:17:20|6817.5|6814.7|6819|6816.2|6819|6816.2|6817.5|6814.7|9
1615461450000|2021-03-11 11:17:30|6818.7|6815.9|6817.5|6814.7|6818.7|6815.9|6817.5|6814.7|0
1615461460000|2021-03-11 11:17:40|6818|6815.2|6818.3|6815.5|6818.3|6815.5|6818|6815.2|4
1615461470000|2021-03-11 11:17:50|6818|6815.2|6818|6815.2|6818.8|6816|6818|6815.2|1
1615461480000|2021-03-11 11:18:00|6818.3|6815.5|6818|6815.2|6818.3|6815.5|6818|6815.2|3
1615461490000|2021-03-11 11:18:10|6818.3|6815.5|6818|6815.2|6818.3|6815.5|6818|6815.2|0
1615461500000|2021-03-11 11:18:20|6818.3|6815.5|6818.3|6815.5|6818.3|6815.5|6817.8|6815|2
1615461510000|2021-03-11 11:18:30|6819|6816.2|6819.3|6816.5|6819.3|6816.5|6819|6816.2|8
1615461520000|2021-03-11 11:18:40|6819.5|6816.7|6820.8|6818|6820.8|6818|6819.5|6816.7|3
1615461530000|2021-03-11 11:18:50|6820.5|6817.7|6821|6818.2|6821|6818.2|6820.5|6817.7|2
1615461540000|2021-03-11 11:19:00|6820.5|6817.7|6819.5|6816.7|6820.5|6817.7|6819.5|6816.7|3
1615461550000|2021-03-11 11:19:10|6819.8|6817|6820|6817.2|6820.5|6817.7|6819.8|6817|1
1615461560000|2021-03-11 11:19:20|6820.3|6817.5|6820.3|6817.5|6820.3|6817.5|6820|6817.2|0
1615461570000|2021-03-11 11:19:30|6820|6817.2|6820|6817.2|6820.3|6817.5|6820|6817.2|0
1615461590000|2021-03-11 11:19:50|6819.8|6817|6820|6817.2|6820|6817.2|6819.8|6817|3
1615461600000|2021-03-11 11:20:00|6819.5|6816.7|6816|6813.2|6819.5|6816.7|6816|6813.2|17
1615461610000|2021-03-11 11:20:10|6816.3|6813.5|6816|6813.2|6816.8|6814|6816|6813.2|1
1615461620000|2021-03-11 11:20:20|6816.3|6813.5|6816.3|6813.5|6817|6814.2|6816.3|6813.5|2
1615461630000|2021-03-11 11:20:30|6816.5|6813.7|6815.5|6812.7|6816.5|6813.7|6815.2|6812.4|7
1615461640000|2021-03-11 11:20:40|6815.2|6812.4|6816|6813.2|6817|6814.2|6815.2|6812.4|21
1615461650000|2021-03-11 11:20:50|6815.8|6813|6815.5|6812.7|6816|6813.2|6815.2|6812.4|3
1615461660000|2021-03-11 11:21:00|6815.7|6812.9|6817.3|6814.5|6817.8|6815|6815.2|6812.4|32
1615461670000|2021-03-11 11:21:10|6817.8|6815|6817.3|6814.5|6818|6815.2|6817.3|6814.5|4
1615461680000|2021-03-11 11:21:20|6817.5|6814.7|6816.5|6813.7|6817.5|6814.7|6816.2|6813.4|26
1615461690000|2021-03-11 11:21:30|6816.7|6813.9|6816.5|6813.7|6817|6814.2|6816.2|6813.4|338
1615461700000|2021-03-11 11:21:40|6816|6813.2|6815.7|6812.9|6816|6813.2|6815.7|6812.9|0
1615461710000|2021-03-11 11:21:50|6816|6813.2|6817.5|6814.7|6817.5|6814.7|6815.7|6812.9|8
1615461720000|2021-03-11 11:22:00|6817.7|6814.9|6818.8|6816|6818.8|6816|6816.7|6813.9|336
1615461730000|2021-03-11 11:22:10|6819|6816.2|6820.3|6817.5|6820.3|6817.5|6819|6816.2|5
1615461740000|2021-03-11 11:22:20|6821.5|6818.7|6822|6819.2|6823|6820.2|6821|6818.2|9
1615461750000|2021-03-11 11:22:30|6822.5|6819.7|6823|6820.2|6823.8|6821|6821.8|6819|167
1615461760000|2021-03-11 11:22:40|6822.8|6820|6820.7|6817.9|6822.8|6820|6820.5|6817.7|82
1615461770000|2021-03-11 11:22:50|6821.5|6818.7|6823|6820.2|6823.3|6820.5|6821.5|6818.7|46
1615461780000|2021-03-11 11:23:00|6822.8|6820|6825|6822.2|6825|6822.2|6822|6819.2|25
1615461790000|2021-03-11 11:23:10|6825.3|6822.5|6825.7|6822.9|6826.8|6824|6825.3|6822.5|29
1615461800000|2021-03-11 11:23:20|6825|6822.2|6825|6822.2|6825.3|6822.5|6825|6822.2|2
1615461810000|2021-03-11 11:23:30|6825.3|6822.5|6826.2|6823.4|6826.2|6823.4|6825.3|6822.5|0
1615461820000|2021-03-11 11:23:40|6826|6823.2|6826.5|6823.7|6826.7|6823.9|6825.2|6822.4|18
1615461830000|2021-03-11 11:23:50|6827|6824.2|6828|6825.2|6828|6825.2|6827|6824.2|19
1615461840000|2021-03-11 11:24:00|6827.7|6824.9|6826.2|6823.4|6828.2|6825.4|6826.2|6823.4|14
1615461850000|2021-03-11 11:24:10|6826|6823.2|6825|6822.2|6826.2|6823.4|6824.7|6821.9|32
1615461860000|2021-03-11 11:24:20|6824.7|6821.9|6824.2|6821.4|6825.7|6822.9|6824|6821.2|5
1615461870000|2021-03-11 11:24:30|6824.5|6821.7|6825.2|6822.4|6825.7|6822.9|6824.5|6821.7|19
1615461880000|2021-03-11 11:24:40|6825|6822.2|6824.5|6821.7|6825|6822.2|6824.5|6821.7|2
1615461890000|2021-03-11 11:24:50|6824.7|6821.9|6827.2|6824.4|6827.7|6824.9|6824.7|6821.9|23
1615461900000|2021-03-11 11:25:00|6827|6824.2|6825.7|6822.9|6827|6824.2|6825.2|6822.4|18
1615461910000|2021-03-11 11:25:10|6826.2|6823.4|6826.5|6823.7|6826.7|6823.9|6826.2|6823.4|26
1615461920000|2021-03-11 11:25:20|6826.7|6823.9|6827.7|6824.9|6827.7|6824.9|6826.7|6823.9|3
1615461930000|2021-03-11 11:25:30|6828|6825.2|6828.2|6825.4|6828.7|6825.9|6828|6825.2|11
1615461940000|2021-03-11 11:25:40|6828|6825.2|6828.5|6825.7|6828.5|6825.7|6828|6825.2|1
1615461950000|2021-03-11 11:25:50|6829|6826.2|6829.5|6826.7|6829.5|6826.7|6828|6825.2|12
1615461960000|2021-03-11 11:26:00|6830|6827.2|6827.7|6824.9|6830|6827.2|6827.7|6824.9|44
1615461970000|2021-03-11 11:26:10|6828.2|6825.4|6828.7|6825.9|6828.7|6825.9|6828.2|6825.4|2
1615461980000|2021-03-11 11:26:20|6829|6826.2|6828.2|6825.4|6829|6826.2|6828.2|6825.4|1
1615461990000|2021-03-11 11:26:30|6828|6825.2|6827.2|6824.4|6828.2|6825.4|6827.2|6824.4|15
1615462000000|2021-03-11 11:26:40|6828|6825.2|6828|6825.2|6828|6825.2|6827|6824.2|5
1615462010000|2021-03-11 11:26:50|6827.5|6824.7|6828|6825.2|6828.2|6825.4|6827.5|6824.7|1
1615462020000|2021-03-11 11:27:00|6827.2|6824.4|6827|6824.2|6827.7|6824.9|6827|6824.2|3
1615462030000|2021-03-11 11:27:10|6826.7|6823.9|6826.5|6823.7|6826.7|6823.9|6826|6823.2|54
1615462040000|2021-03-11 11:27:20|6826|6823.2|6827|6824.2|6827|6824.2|6825.7|6822.9|17
1615462050000|2021-03-11 11:27:30|6826.7|6823.9|6827|6824.2|6827|6824.2|6826.7|6823.9|0
1615462060000|2021-03-11 11:27:40|6826.7|6823.9|6827|6824.2|6827|6824.2|6826.5|6823.7|2
1615462070000|2021-03-11 11:27:50|6826.7|6823.9|6826.7|6823.9|6827|6824.2|6826.7|6823.9|9
1615462080000|2021-03-11 11:28:00|6826.5|6823.7|6826.5|6823.7|6827|6824.2|6826.2|6823.4|4
1615462090000|2021-03-11 11:28:10|6827|6824.2|6826.5|6823.7|6827|6824.2|6826.5|6823.7|2
1615462100000|2021-03-11 11:28:20|6826.2|6823.4|6821.7|6818.9|6826.5|6823.7|6821.2|6818.4|20
1615462110000|2021-03-11 11:28:30|6822.2|6819.4|6823.5|6820.7|6823.7|6820.9|6822.2|6819.4|3
1615462120000|2021-03-11 11:28:40|6823|6820.2|6822.5|6819.7|6823.2|6820.4|6822.5|6819.7|0
1615462130000|2021-03-11 11:28:50|6822|6819.2|6822.5|6819.7|6822.7|6819.9|6822|6819.2|2
1615462140000|2021-03-11 11:29:00|6823|6820.2|6821.2|6818.4|6823|6820.2|6820.5|6817.7|7
1615462150000|2021-03-11 11:29:10|6821|6818.2|6821.5|6818.7|6821.5|6818.7|6821|6818.2|0
1615462160000|2021-03-11 11:29:20|6821|6818.2|6820.7|6817.9|6821.2|6818.4|6820.5|6817.7|0
1615462170000|2021-03-11 11:29:30|6821|6818.2|6820.5|6817.7|6821.5|6818.7|6820.5|6817.7|4
1615462180000|2021-03-11 11:29:40|6820.7|6817.9|6819.7|6816.9|6821|6818.2|6819.7|6816.9|1
1615462190000|2021-03-11 11:29:50|6820.4|6817.6|6822.2|6819.4|6822.2|6819.4|6820.4|6817.6|4
1615462200000|2021-03-11 11:30:00|6822|6819.2|6821.5|6818.7|6823|6820.2|6821.5|6818.7|6
1615462210000|2021-03-11 11:30:10|6821|6818.2|6822.2|6819.4|6822.2|6819.4|6821|6818.2|2
1615462220000|2021-03-11 11:30:20|6822|6819.2|6822|6819.2|6822|6819.2|6821.5|6818.7|1
1615462230000|2021-03-11 11:30:30|6821.7|6818.9|6821.7|6818.9|6822|6819.2|6821.5|6818.7|0
1615462240000|2021-03-11 11:30:40|6822|6819.2|6822|6819.2|6822|6819.2|6822|6819.2|0
1615462270000|2021-03-11 11:31:10|6821.7|6818.9|6819.7|6816.9|6821.7|6818.9|6819.5|6816.7|17
1615462280000|2021-03-11 11:31:20|6820|6817.2|6820|6817.2|6820|6817.2|6819.2|6816.4|10
1615462290000|2021-03-11 11:31:30|6819.5|6816.7|6824|6821.2|6824.2|6821.4|6819.5|6816.7|73
1615462300000|2021-03-11 11:31:40|6824.2|6821.4|6824.2|6821.4|6824.2|6821.4|6824|6821.2|0
1615462310000|2021-03-11 11:31:50|6824|6821.2|6824.2|6821.4|6824.2|6821.4|6824|6821.2|4
1615462320000|2021-03-11 11:32:00|6824|6821.2|6823|6820.2|6824.2|6821.4|6823|6820.2|4
1615462330000|2021-03-11 11:32:10|6822.5|6819.7|6824|6821.2|6824|6821.2|6822.2|6819.4|3
1615462340000|2021-03-11 11:32:20|6824.7|6821.9|6825.5|6822.7|6825.5|6822.7|6824.7|6821.9|7
1615462350000|2021-03-11 11:32:30|6825.7|6822.9|6825.5|6822.7|6825.7|6822.9|6825.2|6822.4|2
1615462360000|2021-03-11 11:32:40|6825.7|6822.9|6832.3|6829.5|6833.1|6830.3|6825.7|6822.9|1252
1615462370000|2021-03-11 11:32:50|6832.8|6830|6833.3|6830.5|6834.1|6831.3|6832.6|6829.8|9
1615462380000|2021-03-11 11:33:00|6833.8|6831|6833.8|6831|6834.1|6831.3|6833.1|6830.3|44
1615462390000|2021-03-11 11:33:10|6833.3|6830.5|6831.1|6828.3|6833.3|6830.5|6831.1|6828.3|32
1615462400000|2021-03-11 11:33:20|6831.4|6828.6|6836.4|6833.6|6837.1|6834.3|6831.4|6828.6|32
1615462410000|2021-03-11 11:33:30|6836.1|6833.3|6836.1|6833.3|6836.4|6833.6|6835.6|6832.8|10
1615462420000|2021-03-11 11:33:40|6835.1|6832.3|6839.1|6836.3|6839.1|6836.3|6835.1|6832.3|35
1615462430000|2021-03-11 11:33:50|6838.1|6835.3|6838.1|6835.3|6838.1|6835.3|6837.6|6834.8|4
1615462440000|2021-03-11 11:34:00|6838.4|6835.6|6836.9|6834.1|6838.6|6835.8|6836.9|6834.1|14
1615462450000|2021-03-11 11:34:10|6837.4|6834.6|6837.8|6835|6838.6|6835.8|6837.4|6834.6|5
1615462460000|2021-03-11 11:34:20|6837.1|6834.3|6838.4|6835.6|6838.9|6836.1|6837.1|6834.3|7
1615462470000|2021-03-11 11:34:30|6838.6|6835.8|6838.9|6836.1|6838.9|6836.1|6837.9|6835.1|11
1615462480000|2021-03-11 11:34:40|6838.6|6835.8|6838.4|6835.6|6838.9|6836.1|6837.9|6835.1|7
1615462490000|2021-03-11 11:34:50|6838.1|6835.3|6837.1|6834.3|6838.1|6835.3|6837.1|6834.3|8
1615462500000|2021-03-11 11:35:00|6837.3|6834.5|6837.9|6835.1|6837.9|6835.1|6837.3|6834.5|8
1615462510000|2021-03-11 11:35:10|6838.1|6835.3|6838.4|6835.6|6838.9|6836.1|6837.9|6835.1|5
1615462520000|2021-03-11 11:35:20|6838.6|6835.8|6840.4|6837.6|6840.9|6838.1|6838.6|6835.8|10
1615462530000|2021-03-11 11:35:30|6840.6|6837.8|6840.1|6837.3|6840.9|6838.1|6840.1|6837.3|5
1615462540000|2021-03-11 11:35:40|||||||||3
1615462550000|2021-03-11 11:35:50|6838.3|6835.5|6836.1|6833.3|6838.3|6835.5|6836.1|6833.3|76
1615462560000|2021-03-11 11:36:00|6835.9|6833.1|6836.4|6833.6|6836.4|6833.6|6835.6|6832.8|28
1615462570000|2021-03-11 11:36:10|6836.1|6833.3|6836.1|6833.3|6836.4|6833.6|6835.1|6832.3|3
1615462580000|2021-03-11 11:36:20|6836.4|6833.6|6836.6|6833.8|6837.1|6834.3|6836.4|6833.6|15
1615462590000|2021-03-11 11:36:30|6836.4|6833.6|6836.6|6833.8|6837.9|6835.1|6836.1|6833.3|47
1615462600000|2021-03-11 11:36:40|6837.4|6834.6|6836.9|6834.1|6837.4|6834.6|6836.4|6833.6|5
1615462610000|2021-03-11 11:36:50|||||||||4
1615462620000|2021-03-11 11:37:00|6837.4|6834.6|6840.9|6838.1|6840.9|6838.1|6837.4|6834.6|35
1615462630000|2021-03-11 11:37:10|6841.1|6838.3|6842.1|6839.3|6842.4|6839.6|6840.9|6838.1|26
1615462640000|2021-03-11 11:37:20|6842.4|6839.6|6842.1|6839.3|6842.6|6839.8|6839.9|6837.1|45
1615462650000|2021-03-11 11:37:30|6841.9|6839.1|6842.4|6839.6|6842.4|6839.6|6841.9|6839.1|3
1615462660000|2021-03-11 11:37:40|6842.9|6840.1|6841.4|6838.6|6842.9|6840.1|6841.4|6838.6|23
1615462670000|2021-03-11 11:37:50|||||||||3
1615462680000|2021-03-11 11:38:00|6841.1|6838.3|6841.6|6838.8|6841.6|6838.8|6840.6|6837.8|8
1615462690000|2021-03-11 11:38:10|6841.4|6838.6|6842.9|6840.1|6842.9|6840.1|6841.4|6838.6|5
1615462700000|2021-03-11 11:38:20|6842.6|6839.8|6842.4|6839.6|6842.6|6839.8|6842.1|6839.3|4
1615462710000|2021-03-11 11:38:30|6842.6|6839.8|6844.9|6842.1|6844.9|6842.1|6842.6|6839.8|276
1615462720000|2021-03-11 11:38:40|6844.4|6841.6|6844.9|6842.1|6844.9|6842.1|6844.1|6841.3|7
1615462730000|2021-03-11 11:38:50|6845.9|6843.1|6845.9|6843.1|6845.9|6843.1|6845.9|6843.1|16
1615462740000|2021-03-11 11:39:00|6846.1|6843.3|6847.1|6844.3|6847.1|6844.3|6846.1|6843.3|48
1615462750000|2021-03-11 11:39:10|6847.6|6844.8|6845.9|6843.1|6847.9|6845.1|6845.9|6843.1|4
1615462760000|2021-03-11 11:39:20|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|16
1615462770000|2021-03-11 11:39:30|6845.9|6843.1|6845.9|6843.1|6845.9|6843.1|6845.9|6843.1|16
1615462780000|2021-03-11 11:39:40|6846.1|6843.3|6846.4|6843.6|6847.1|6844.3|6846.1|6843.3|7
1615462790000|2021-03-11 11:39:50|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|0
1615462800000|2021-03-11 11:40:00|6847.5|6844.7|6848.1|6845.3|6848.4|6845.6|6847.5|6844.7|5
1615462810000|2021-03-11 11:40:10|6848.6|6845.8|6849.9|6847.1|6850.4|6847.6|6848.6|6845.8|8
1615462820000|2021-03-11 11:40:20|6850.1|6847.3|6848.1|6845.3|6850.9|6848.1|6848.1|6845.3|42
1615462830000|2021-03-11 11:40:30|6848.4|6845.6|6850.4|6847.6|6850.9|6848.1|6848.4|6845.6|94
1615462840000|2021-03-11 11:40:40|6851.9|6849.1|6852.4|6849.6|6852.4|6849.6|6851.9|6849.1|24
1615462850000|2021-03-11 11:40:50|6851.9|6849.1|6852.1|6849.3|6852.1|6849.3|6851.9|6849.1|31
1615462860000|2021-03-11 11:41:00|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|38
1615462870000|2021-03-11 11:41:10|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|1
1615462880000|2021-03-11 11:41:20|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|44
1615462890000|2021-03-11 11:41:30|6852.1|6849.3|6852.4|6849.6|6852.4|6849.6|6852.1|6849.3|7
1615462900000|2021-03-11 11:41:40|6852.3|6849.5|6847.1|6844.3|6852.3|6849.5|6847.1|6844.3|12
1615462910000|2021-03-11 11:41:50|6846.3|6843.5|6845.1|6842.3|6847.1|6844.3|6844.1|6841.3|21
1615462920000|2021-03-11 11:42:00|6845.6|6842.8|6846.3|6843.5|6846.3|6843.5|6845.6|6842.8|6
1615462930000|2021-03-11 11:42:10|6846.8|6844|6850.1|6847.3|6850.3|6847.5|6846.1|6843.3|16
1615462940000|2021-03-11 11:42:20|6848.8|6846|6848.1|6845.3|6848.8|6846|6847.6|6844.8|18
1615462950000|2021-03-11 11:42:30|6847.8|6845|6847.3|6844.5|6847.8|6845|6847.3|6844.5|1
1615462960000|2021-03-11 11:42:40|6849.3|6846.5|6848.6|6845.8|6849.3|6846.5|6847.1|6844.3|65
1615462970000|2021-03-11 11:42:50|6849.1|6846.3|6848.1|6845.3|6849.1|6846.3|6848.1|6845.3|6
1615462980000|2021-03-11 11:43:00|6848.6|6845.8|6849.6|6846.8|6849.8|6847|6848.6|6845.8|11
1615462990000|2021-03-11 11:43:10|6849.1|6846.3|6848.6|6845.8|6849.1|6846.3|6848.6|6845.8|1
1615463000000|2021-03-11 11:43:20|6848.3|6845.5|6848.1|6845.3|6848.3|6845.5|6848.1|6845.3|2
1615463010000|2021-03-11 11:43:30|6848.6|6845.8|6843.1|6840.3|6848.6|6845.8|6843.1|6840.3|11
1615463020000|2021-03-11 11:43:40|6843.8|6841|6843.6|6840.8|6843.8|6841|6843.1|6840.3|5
1615463030000|2021-03-11 11:43:50|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|0
1615463040000|2021-03-11 11:44:00|6842.8|6840|6844.3|6841.5|6844.3|6841.5|6842.8|6840|4
1615463050000|2021-03-11 11:44:10|6844.8|6842|6843.8|6841|6845.8|6843|6843.3|6840.5|0
1615463060000|2021-03-11 11:44:20|6843.6|6840.8|6846.3|6843.5|6846.3|6843.5|6843.3|6840.5|23
1615463070000|2021-03-11 11:44:30|6846.1|6843.3|6846.3|6843.5|6846.3|6843.5|6845.3|6842.5|34
1615463080000|2021-03-11 11:44:40|6846.1|6843.3|6846.3|6843.5|6846.3|6843.5|6845.8|6843|0
1615463090000|2021-03-11 11:44:50|6846.1|6843.3|6845.1|6842.3|6846.1|6843.3|6844.6|6841.8|39
1615463100000|2021-03-11 11:45:00|6844.6|6841.8|6847.8|6845|6847.8|6845|6844.6|6841.8|12
1615463110000|2021-03-11 11:45:10|6848.1|6845.3|6847.8|6845|6848.1|6845.3|6847.6|6844.8|1
1615463120000|2021-03-11 11:45:20|6848.1|6845.3|6847.6|6844.8|6848.6|6845.8|6847.6|6844.8|21
1615463130000|2021-03-11 11:45:30|6847.1|6844.3|6847.3|6844.5|6847.3|6844.5|6847.1|6844.3|3
1615463140000|2021-03-11 11:45:40|6846.8|6844|6846.1|6843.3|6846.8|6844|6846.1|6843.3|3
1615463150000|2021-03-11 11:45:50|6845.8|6843|6846.8|6844|6846.8|6844|6845.6|6842.8|8
1615463160000|2021-03-11 11:46:00|6846.3|6843.5|6847.3|6844.5|6847.3|6844.5|6846.1|6843.3|13
1615463170000|2021-03-11 11:46:10|6846.8|6844|6846.6|6843.8|6846.8|6844|6846.6|6843.8|0
1615463180000|2021-03-11 11:46:20|6845.6|6842.8|6846.6|6843.8|6846.6|6843.8|6845.6|6842.8|21
1615463190000|2021-03-11 11:46:30|6846.3|6843.5|6846.8|6844|6846.8|6844|6846.3|6843.5|0
1615463200000|2021-03-11 11:46:40|6847.1|6844.3|6846.8|6844|6847.6|6844.8|6846.1|6843.3|22
1615463210000|2021-03-11 11:46:50|6846.1|6843.3|6846.1|6843.3|6846.3|6843.5|6845.6|6842.8|12
1615463220000|2021-03-11 11:47:00|6846.5|6843.7|6847.1|6844.3|6847.1|6844.3|6846.3|6843.5|3
1615463230000|2021-03-11 11:47:10|6846.6|6843.8|6846.8|6844|6846.8|6844|6846.1|6843.3|2
1615463240000|2021-03-11 11:47:20|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|0
1615463250000|2021-03-11 11:47:30|||||||||13
1615463260000|2021-03-11 11:47:40|6847.6|6844.8|6847.1|6844.3|6847.6|6844.8|6847.1|6844.3|1
1615463270000|2021-03-11 11:47:50|6847.3|6844.5|6847.1|6844.3|6847.6|6844.8|6847.1|6844.3|6
1615463280000|2021-03-11 11:48:00|6847.6|6844.8|6847.6|6844.8|6847.6|6844.8|6847.6|6844.8|4
1615463290000|2021-03-11 11:48:10|6847.8|6845|6847.3|6844.5|6850.1|6847.3|6847.3|6844.5|26
1615463300000|2021-03-11 11:48:20|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|6846.6|6843.8|0
1615463310000|2021-03-11 11:48:30|6846.8|6844|6845.8|6843|6846.8|6844|6845.8|6843|7
1615463320000|2021-03-11 11:48:40|6845.6|6842.8|6845.1|6842.3|6845.8|6843|6845.1|6842.3|9
1615463330000|2021-03-11 11:48:50|6844.8|6842|6844.3|6841.5|6844.8|6842|6843.3|6840.5|14
1615463340000|2021-03-11 11:49:00|6844.1|6841.3|6843.6|6840.8|6844.1|6841.3|6843.6|6840.8|1
1615463350000|2021-03-11 11:49:10|6844.1|6841.3|6843.3|6840.5|6844.1|6841.3|6843.3|6840.5|0
1615463360000|2021-03-11 11:49:20|6843.6|6840.8|6844.1|6841.3|6844.1|6841.3|6843.6|6840.8|8
1615463370000|2021-03-11 11:49:30|6843.8|6841|6845.6|6842.8|6845.6|6842.8|6842.6|6839.8|18
1615463380000|2021-03-11 11:49:40|6845.1|6842.3|6846.3|6843.5|6846.6|6843.8|6845.1|6842.3|2
1615463390000|2021-03-11 11:49:50|6846.1|6843.3|6845.6|6842.8|6846.1|6843.3|6844.8|6842|6
1615463400000|2021-03-11 11:50:00|6845.3|6842.5|6847.8|6845|6848.3|6845.5|6845.3|6842.5|9
1615463410000|2021-03-11 11:50:10|6847.6|6844.8|6848.8|6846|6848.8|6846|6847.6|6844.8|43
1615463420000|2021-03-11 11:50:20|6848.6|6845.8|6847.3|6844.5|6848.8|6846|6847.1|6844.3|2
1615463430000|2021-03-11 11:50:30|6847.1|6844.3|6848.3|6845.5|6848.3|6845.5|6847.1|6844.3|8
1615463440000|2021-03-11 11:50:40|6848.8|6846|6849.6|6846.8|6851.4|6848.6|6848.8|6846|751
1615463450000|2021-03-11 11:50:50|6849.9|6847.1|6851.4|6848.6|6851.4|6848.6|6849.6|6846.8|2
1615463460000|2021-03-11 11:51:00|6851.6|6848.8|6852.1|6849.3|6852.6|6849.8|6851.6|6848.8|6
1615463470000|2021-03-11 11:51:10|6851.8|6849|6852.6|6849.8|6852.6|6849.8|6851.8|6849|1
1615463480000|2021-03-11 11:51:20|6852.1|6849.3|6851.6|6848.8|6852.1|6849.3|6851.6|6848.8|6
1615463490000|2021-03-11 11:51:30|6851.9|6849.1|6852.6|6849.8|6852.6|6849.8|6851.9|6849.1|10
1615463500000|2021-03-11 11:51:40|6852.4|6849.6|6851.6|6848.8|6852.4|6849.6|6851.1|6848.3|4
1615463510000|2021-03-11 11:51:50|6851.9|6849.1|6851.6|6848.8|6851.9|6849.1|6851.6|6848.8|0
1615463520000|2021-03-11 11:52:00|6851.4|6848.6|6850.9|6848.1|6851.4|6848.6|6850.6|6847.8|2
1615463540000|2021-03-11 11:52:20|6850.6|6847.8|6850.6|6847.8|6850.6|6847.8|6850.4|6847.6|3
1615463550000|2021-03-11 11:52:30|6850.4|6847.6|6851.1|6848.3|6851.1|6848.3|6850.4|6847.6|2
1615463560000|2021-03-11 11:52:40|6851.6|6848.8|6852.1|6849.3|6852.4|6849.6|6851.6|6848.8|6
1615463570000|2021-03-11 11:52:50|6851.6|6848.8|6851.9|6849.1|6852.1|6849.3|6851.4|6848.6|0
1615463580000|2021-03-11 11:53:00|6851.6|6848.8|6850.6|6847.8|6851.6|6848.8|6850.6|6847.8|1
1615463590000|2021-03-11 11:53:10|6851.1|6848.3|6850.1|6847.3|6851.1|6848.3|6850.1|6847.3|2
1615463600000|2021-03-11 11:53:20|6849.8|6847|6849.1|6846.3|6849.8|6847|6849.1|6846.3|2
1615463610000|2021-03-11 11:53:30|6848.8|6846|6849.6|6846.8|6849.6|6846.8|6848.8|6846|3
1615463620000|2021-03-11 11:53:40|6849.1|6846.3|6848.9|6846.1|6849.1|6846.3|6848.6|6845.8|2
1615463630000|2021-03-11 11:53:50|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|0
1615463640000|2021-03-11 11:54:00|6848.9|6846.1|6849.1|6846.3|6849.6|6846.8|6848.9|6846.1|5
1615463650000|2021-03-11 11:54:10|6848.6|6845.8|6849.1|6846.3|6849.1|6846.3|6848.6|6845.8|1
1615463660000|2021-03-11 11:54:20|6849.4|6846.6|6849.3|6846.5|6849.6|6846.8|6849.3|6846.5|0
1615463670000|2021-03-11 11:54:30|6849.1|6846.3|6848.6|6845.8|6849.1|6846.3|6848.6|6845.8|0
1615463680000|2021-03-11 11:54:40|6848.8|6846|6849.3|6846.5|6849.3|6846.5|6848.8|6846|1
1615463690000|2021-03-11 11:54:50|6849.6|6846.8|6849.1|6846.3|6849.6|6846.8|6849.1|6846.3|0
1615463700000|2021-03-11 11:55:00|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|0
1615463710000|2021-03-11 11:55:10|6848.8|6846|6848.8|6846|6848.8|6846|6848.8|6846|0
1615463720000|2021-03-11 11:55:20|6848.6|6845.8|6848.8|6846|6849.1|6846.3|6848.6|6845.8|12
1615463730000|2021-03-11 11:55:30|6848.6|6845.8|6846.1|6843.3|6849.4|6846.6|6845.8|6843|43
1615463740000|2021-03-11 11:55:40|6846.6|6843.8|6847.1|6844.3|6847.1|6844.3|6846.6|6843.8|7
1615463750000|2021-03-11 11:55:50|6846.6|6843.8|6845.8|6843|6846.6|6843.8|6845.8|6843|1
1615463760000|2021-03-11 11:56:00|6845.6|6842.8|6844.6|6841.8|6845.6|6842.8|6844.6|6841.8|3
1615463770000|2021-03-11 11:56:10|6844.9|6842.1|6844.6|6841.8|6844.9|6842.1|6844.3|6841.5|0
1615463780000|2021-03-11 11:56:20|6844.3|6841.5|6844.3|6841.5|6844.3|6841.5|6844.3|6841.5|0
1615463790000|2021-03-11 11:56:30|6844.1|6841.3|6841.8|6839|6844.1|6841.3|6841.8|6839|6
1615463800000|2021-03-11 11:56:40|6841.9|6839.1|6842.3|6839.5|6842.6|6839.8|6841.9|6839.1|2
1615463810000|2021-03-11 11:56:50|6842.6|6839.8|6843.6|6840.8|6844.1|6841.3|6842.3|6839.5|11
1615463820000|2021-03-11 11:57:00|6843.8|6841|6844.3|6841.5|6845.1|6842.3|6843.6|6840.8|39
1615463830000|2021-03-11 11:57:10|6844.6|6841.8|6843.8|6841|6844.6|6841.8|6843.8|6841|2
1615463850000|2021-03-11 11:57:30|6843.6|6840.8|6842.6|6839.8|6843.6|6840.8|6842.3|6839.5|12
1615463860000|2021-03-11 11:57:40|6842.3|6839.5|6842.3|6839.5|6842.6|6839.8|6842.3|6839.5|3
1615463870000|2021-03-11 11:57:50|6842.6|6839.8|6842.3|6839.5|6842.8|6840|6842.1|6839.3|11
1615463880000|2021-03-11 11:58:00|6842.8|6840|6841.3|6838.5|6842.8|6840|6840.8|6838|7
1615463890000|2021-03-11 11:58:10|6841.6|6838.8|6841.3|6838.5|6841.6|6838.8|6841.3|6838.5|2
1615463900000|2021-03-11 11:58:20|6841|6838.2|6841.3|6838.5|6841.3|6838.5|6840.8|6838|4
1615463930000|2021-03-11 11:58:50|6841.6|6838.8|6844.3|6841.5|6844.3|6841.5|6841.6|6838.8|24
1615463940000|2021-03-11 11:59:00|6844.6|6841.8|6844.1|6841.3|6844.6|6841.8|6843.8|6841|2
1615463950000|2021-03-11 11:59:10|6844|6841.2|6843.8|6841|6844.1|6841.3|6843.8|6841|0
1615463960000|2021-03-11 11:59:20|6843.4|6840.6|6843.6|6840.8|6843.6|6840.8|6843.3|6840.5|2
1615463970000|2021-03-11 11:59:30|6844.3|6841.5|6844.6|6841.8|6844.6|6841.8|6844.3|6841.5|4
1615463980000|2021-03-11 11:59:40|6844.3|6841.5|6844.3|6841.5|6844.6|6841.8|6844.3|6841.5|0
1615463990000|2021-03-11 11:59:50|6844.6|6841.8|6845.1|6842.3|6845.1|6842.3|6844.6|6841.8|1
1615464000000|2021-03-11 12:00:00|6844.6|6841.8|6844.3|6841.5|6845.1|6842.3|6844.3|6841.5|3
1615464010000|2021-03-11 12:00:10|6843.8|6841|6839.3|6836.5|6843.8|6841|6838.8|6836|17
1615464020000|2021-03-11 12:00:20|6839.8|6837|6841.1|6838.3|6841.1|6838.3|6838.3|6835.5|85
1615464030000|2021-03-11 12:00:30|6841.4|6838.6|6842.3|6839.5|6842.3|6839.5|6840.8|6838|5
1615464040000|2021-03-11 12:00:40|6841.6|6838.8|6842.3|6839.5|6843.4|6840.6|6841.3|6838.5|11
1615464050000|2021-03-11 12:00:50|6842.6|6839.8|6843.6|6840.8|6843.6|6840.8|6842.6|6839.8|3
1615464060000|2021-03-11 12:01:00|6843.9|6841.1|6843.6|6840.8|6844.1|6841.3|6843|6840.2|11
1615464070000|2021-03-11 12:01:10|6843.3|6840.5|6843.3|6840.5|6843.6|6840.8|6842.6|6839.8|2
1615464080000|2021-03-11 12:01:20|6842.6|6839.8|6841.3|6838.5|6842.6|6839.8|6841.3|6838.5|1
1615464090000|2021-03-11 12:01:30|6840.6|6837.8|6839.1|6836.3|6840.6|6837.8|6839.1|6836.3|2
1615464100000|2021-03-11 12:01:40|6839.6|6836.8|6838.8|6836|6839.6|6836.8|6838.8|6836|3
1615464110000|2021-03-11 12:01:50|6838.6|6835.8|6841.3|6838.5|6841.6|6838.8|6838.6|6835.8|10
1615464120000|2021-03-11 12:02:00|6841.1|6838.3|6841.6|6838.8|6841.8|6839|6840.8|6838|3
1615464130000|2021-03-11 12:02:10|6840.3|6837.5|6840.8|6838|6841.6|6838.8|6839.8|6837|116
1615464140000|2021-03-11 12:02:20|6841.1|6838.3|6840.6|6837.8|6841.6|6838.8|6840.6|6837.8|0
1615464150000|2021-03-11 12:02:30|6841.1|6838.3|6839.6|6836.8|6841.6|6838.8|6839.6|6836.8|5
1615464160000|2021-03-11 12:02:40|6839.9|6837.1|6838.8|6836|6840.6|6837.8|6838.8|6836|1
1615464170000|2021-03-11 12:02:50|6838.1|6835.3|6838.6|6835.8|6838.6|6835.8|6838.1|6835.3|1
1615464180000|2021-03-11 12:03:00|6838.3|6835.5|6837.9|6835.1|6839.6|6836.8|6837.3|6834.5|6
1615464190000|2021-03-11 12:03:10|6837.6|6834.8|6837.1|6834.3|6837.6|6834.8|6837.1|6834.3|21
1615464200000|2021-03-11 12:03:20|6837.6|6834.8|6837.1|6834.3|6837.6|6834.8|6834.8|6832|64
1615464210000|2021-03-11 12:03:30|6837.3|6834.5|6838.1|6835.3|6838.4|6835.6|6837.3|6834.5|28
1615464220000|2021-03-11 12:03:40|||||||||1
1615464230000|2021-03-11 12:03:50|6838.4|6835.6|6841.4|6838.6|6841.4|6838.6|6838.4|6835.6|12
1615464240000|2021-03-11 12:04:00|6841.6|6838.8|6841.1|6838.3|6841.6|6838.8|6841.1|6838.3|6
1615464250000|2021-03-11 12:04:10|6841.6|6838.8|6841.3|6838.5|6841.6|6838.8|6840.8|6838|1
1615464260000|2021-03-11 12:04:20|6840.8|6838|6840.8|6838|6841.1|6838.3|6840.8|6838|0
1615464270000|2021-03-11 12:04:30|6841.1|6838.3|6841.6|6838.8|6841.6|6838.8|6841.1|6838.3|1
1615464280000|2021-03-11 12:04:40|6841.1|6838.3|6841.9|6839.1|6841.9|6839.1|6840.8|6838|6
1615464290000|2021-03-11 12:04:50|6842.4|6839.6|6844.6|6841.8|6844.9|6842.1|6842.4|6839.6|13
1615464300000|2021-03-11 12:05:00|6844.4|6841.6|6844.6|6841.8|6845.1|6842.3|6844.4|6841.6|8
1615464320000|2021-03-11 12:05:20|6844.4|6841.6|6844.1|6841.3|6844.6|6841.8|6843|6840.2|36
1615464330000|2021-03-11 12:05:30|6843.8|6841|6841.1|6838.3|6843.8|6841|6841.1|6838.3|5
1615464340000|2021-03-11 12:05:40|6841.6|6838.8|6841.1|6838.3|6842.6|6839.8|6841.1|6838.3|1
1615464350000|2021-03-11 12:05:50|6841.6|6838.8|6841.1|6838.3|6841.6|6838.8|6841.1|6838.3|1
1615464360000|2021-03-11 12:06:00|6840.8|6838|6838.9|6836.1|6840.8|6838|6838.6|6835.8|8
1615464370000|2021-03-11 12:06:10|6839.4|6836.6|6839.1|6836.3|6839.6|6836.8|6839.1|6836.3|1
1615464380000|2021-03-11 12:06:20|6839.6|6836.8|6839.6|6836.8|6839.6|6836.8|6839.6|6836.8|0
1615464390000|2021-03-11 12:06:30|6840.2|6837.4|6840.6|6837.8|6841.4|6838.6|6840.2|6837.4|33
1615464400000|2021-03-11 12:06:40|6840.4|6837.6|6842.4|6839.6|6842.4|6839.6|6840.4|6837.6|0
1615464410000|2021-03-11 12:06:50|6842.2|6839.4|6841.6|6838.8|6842.2|6839.4|6841.6|6838.8|5
1615464420000|2021-03-11 12:07:00|6841.1|6838.3|6839.9|6837.1|6841.6|6838.8|6839.9|6837.1|9
1615464430000|2021-03-11 12:07:10|6839.6|6836.8|6839.6|6836.8|6839.9|6837.1|6839.6|6836.8|1
1615464440000|2021-03-11 12:07:20|6840.1|6837.3|6842.3|6839.5|6842.6|6839.8|6840.1|6837.3|10
1615464450000|2021-03-11 12:07:30|6842.1|6839.3|6840.9|6838.1|6842.6|6839.8|6840.6|6837.8|5
1615464460000|2021-03-11 12:07:40|6840.8|6838|6840.9|6838.1|6840.9|6838.1|6840.8|6838|0
1615464470000|2021-03-11 12:07:50|6840.6|6837.8|6842.1|6839.3|6842.6|6839.8|6840.6|6837.8|9
1615464480000|2021-03-11 12:08:00|6842.6|6839.8|6843.1|6840.3|6843.1|6840.3|6842.6|6839.8|4
1615464490000|2021-03-11 12:08:10|6842.6|6839.8|6843.1|6840.3|6843.1|6840.3|6842.6|6839.8|1
1615464500000|2021-03-11 12:08:20|||||||||1
1615464510000|2021-03-11 12:08:30|6843.3|6840.5|6843.3|6840.5|6843.3|6840.5|6843.3|6840.5|0
1615464520000|2021-03-11 12:08:40|6843|6840.2|6842.3|6839.5|6843|6840.2|6841.8|6839|6
1615464530000|2021-03-11 12:08:50|6841.8|6839|6841.6|6838.8|6842.4|6839.6|6840.6|6837.8|15
1615464540000|2021-03-11 12:09:00|6841.3|6838.5|6840.6|6837.8|6841.3|6838.5|6840.6|6837.8|8
1615464550000|2021-03-11 12:09:10|6841.4|6838.6|6842.1|6839.3|6842.4|6839.6|6841.4|6838.6|6
1615464560000|2021-03-11 12:09:20|6841.6|6838.8|6841.6|6838.8|6841.9|6839.1|6841.3|6838.5|0
1615464570000|2021-03-11 12:09:30|6841.1|6838.3|6841.4|6838.6|6841.4|6838.6|6841.1|6838.3|17
1615464580000|2021-03-11 12:09:40|6841.6|6838.8|6841.9|6839.1|6842.4|6839.6|6841.6|6838.8|1
1615464590000|2021-03-11 12:09:50|6842.4|6839.6|6843.9|6841.1|6844.2|6841.4|6842.4|6839.6|5
1615464600000|2021-03-11 12:10:00|6844.1|6841.3|6846.3|6843.5|6846.4|6843.6|6844.1|6841.3|17
1615464610000|2021-03-11 12:10:10|6845.7|6842.9|6845.9|6843.1|6846.4|6843.6|6844.8|6842|6
1615464620000|2021-03-11 12:10:20|6845.6|6842.8|6845.1|6842.3|6845.6|6842.8|6844.8|6842|0
1615464630000|2021-03-11 12:10:30|6844.6|6841.8|6844.1|6841.3|6844.6|6841.8|6843.1|6840.3|16
1615464640000|2021-03-11 12:10:40|6843.6|6840.8|6843.6|6840.8|6843.6|6840.8|6843.6|6840.8|0
1615464650000|2021-03-11 12:10:50|6843.9|6841.1|6843.6|6840.8|6843.9|6841.1|6843.6|6840.8|2
1615464660000|2021-03-11 12:11:00|6842.8|6840|6841.9|6839.1|6842.8|6840|6841.6|6838.8|46
1615464670000|2021-03-11 12:11:10|6841.8|6839|6841.6|6838.8|6841.8|6839|6840.1|6837.3|1
1615464680000|2021-03-11 12:11:20|6841.7|6838.9|6841.9|6839.1|6842.1|6839.3|6841.7|6838.9|1
1615464690000|2021-03-11 12:11:30|6842.4|6839.6|6842.6|6839.8|6843.1|6840.3|6842.4|6839.6|1
1615464700000|2021-03-11 12:11:40|6843.6|6840.8|6843.9|6841.1|6843.9|6841.1|6843.6|6840.8|5
1615464710000|2021-03-11 12:11:50|6843.6|6840.8|6843.6|6840.8|6844.4|6841.6|6843.6|6840.8|6
1615464720000|2021-03-11 12:12:00|6843.4|6840.6|6842.9|6840.1|6843.9|6841.1|6842.6|6839.8|5
1615464730000|2021-03-11 12:12:10|6843.6|6840.8|6841.9|6839.1|6843.6|6840.8|6841.4|6838.6|2
1615464740000|2021-03-11 12:12:20|6842.1|6839.3|6843.1|6840.3|6843.4|6840.6|6842.1|6839.3|1
1615464760000|2021-03-11 12:12:40|6843.2|6840.4|6842.9|6840.1|6844.4|6841.6|6842.9|6840.1|9
1615464770000|2021-03-11 12:12:50|6842.6|6839.8|6842.9|6840.1|6842.9|6840.1|6842.1|6839.3|0
1615464780000|2021-03-11 12:13:00|6842.6|6839.8|6842.9|6840.1|6842.9|6840.1|6842.6|6839.8|0
1615464790000|2021-03-11 12:13:10|6842.3|6839.5|6840.6|6837.8|6842.3|6839.5|6840.6|6837.8|11
1615464800000|2021-03-11 12:13:20|6840.9|6838.1|6840.1|6837.3|6840.9|6838.1|6840.1|6837.3|4
1615464810000|2021-03-11 12:13:30|6839.9|6837.1|6840.6|6837.8|6840.9|6838.1|6839.9|6837.1|0
1615464820000|2021-03-11 12:13:40|6840.1|6837.3|6840.9|6838.1|6840.9|6838.1|6840.1|6837.3|16
1615464840000|2021-03-11 12:14:00|6840.6|6837.8|6840.9|6838.1|6840.9|6838.1|6840.6|6837.8|5
1615464850000|2021-03-11 12:14:10|6840.6|6837.8|6838.7|6835.9|6840.6|6837.8|6838.6|6835.8|5
1615464860000|2021-03-11 12:14:20|6838.6|6835.8|6836.6|6833.8|6838.9|6836.1|6836|6833.2|42
1615464870000|2021-03-11 12:14:30|6836.4|6832.4|6831.6|6828.8|6836.4|6832.4|6831.3|6828.5|170
1615464880000|2021-03-11 12:14:40|6831.1|6828.3|6831.6|6828.8|6832.1|6829.3|6830.8|6828|33
1615464890000|2021-03-11 12:14:50|6832.1|6829.3|6832.3|6829.5|6832.6|6829.8|6832.1|6829.3|4
1615464900000|2021-03-11 12:15:00|6833.1|6830.3|6835.9|6833.1|6836.6|6833.8|6833.1|6830.3|26
1615464910000|2021-03-11 12:15:10|6835.6|6832.8|6835.1|6832.3|6835.6|6832.8|6835.1|6832.3|4
1615464920000|2021-03-11 12:15:20|6834.8|6832|6831.9|6829.1|6835.1|6832.3|6831.6|6828.8|15
1615464930000|2021-03-11 12:15:30|6831.6|6828.8|6831.9|6829.1|6831.9|6829.1|6829.3|6826.5|64
1615464940000|2021-03-11 12:15:40|6831.8|6829|6833.1|6830.3|6833.1|6830.3|6831.6|6828.8|7
1615464950000|2021-03-11 12:15:50|6832.8|6830|6831.3|6828.5|6832.8|6830|6831.3|6828.5|3
1615464960000|2021-03-11 12:16:00|6831.6|6828.8|6831.6|6828.8|6832.6|6829.8|6831.6|6828.8|6
1615464970000|2021-03-11 12:16:10|6831.9|6829.1|6829.1|6826.3|6831.9|6829.1|6829.1|6826.3|9
1615464980000|2021-03-11 12:16:20|6828.8|6826|6827.6|6824.8|6829.6|6826.8|6826.6|6823.8|60
1615464990000|2021-03-11 12:16:30|6827.9|6825.1|6827.9|6825.1|6827.9|6825.1|6827.6|6824.8|9
1615465000000|2021-03-11 12:16:40|6827.6|6824.8|6828.9|6826.1|6829.1|6826.3|6827.6|6824.8|12
1615465010000|2021-03-11 12:16:50|6828.8|6826|6827.9|6825.1|6828.9|6826.1|6827.9|6825.1|2
1615465020000|2021-03-11 12:17:00|6827.6|6824.8|6828.6|6825.8|6828.6|6825.8|6827.1|6824.3|7
1615465030000|2021-03-11 12:17:10|6828.9|6826.1|6829.9|6827.1|6829.9|6827.1|6828.6|6825.8|4
1615465040000|2021-03-11 12:17:20|6829.6|6826.8|6830.9|6828.1|6832.4|6829.6|6829.6|6826.8|12
1615465050000|2021-03-11 12:17:30|6830.6|6827.8|6830.3|6827.5|6830.9|6828.1|6830.3|6827.5|3
1615465060000|2021-03-11 12:17:40|6830.1|6827.3|6828.9|6826.1|6830.1|6827.3|6828.6|6825.8|4
1615465070000|2021-03-11 12:17:50|6828.6|6825.8|6828.6|6825.8|6828.9|6826.1|6828.1|6825.3|0
1615465080000|2021-03-11 12:18:00|6828.9|6826.1|6828.4|6825.6|6828.9|6826.1|6828.4|6825.6|42
1615465090000|2021-03-11 12:18:10|6827.6|6824.8|6827.9|6825.1|6827.9|6825.1|6827.6|6824.8|4
1615465100000|2021-03-11 12:18:20|6828.4|6825.6|6828.6|6825.8|6828.9|6826.1|6828.1|6825.3|0
1615465110000|2021-03-11 12:18:30|6828.1|6825.3|6827.9|6825.1|6828.1|6825.3|6827.6|6824.8|1
1615465120000|2021-03-11 12:18:40|6828.4|6825.6|6830.9|6828.1|6830.9|6828.1|6828.4|6825.6|10
1615465130000|2021-03-11 12:18:50|6830.6|6827.8|6829.6|6826.8|6832.4|6829.6|6829.6|6826.8|37
1615465140000|2021-03-11 12:19:00|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|6829.6|6826.8|1
1615465150000|2021-03-11 12:19:10|6829.6|6826.8|6829.9|6827.1|6829.9|6827.1|6829.6|6826.8|0
1615465160000|2021-03-11 12:19:20|6829.6|6826.8|6828.6|6825.8|6829.6|6826.8|6828.6|6825.8|10
1615465170000|2021-03-11 12:19:30|6828.8|6826|6827.9|6825.1|6829.4|6826.6|6827.9|6825.1|3
1615465180000|2021-03-11 12:19:40|6827.6|6824.8|6829.6|6826.8|6829.9|6827.1|6827.6|6824.8|3
1615465190000|2021-03-11 12:19:50|6829.4|6826.6|6829.1|6826.3|6829.4|6826.6|6828.6|6825.8|1
1615465200000|2021-03-11 12:20:00|6829.4|6826.6|6829|6826.2|6830.1|6827.3|6829|6826.2|7
1615465210000|2021-03-11 12:20:10|6828.6|6825.8|6830.6|6827.8|6830.6|6827.8|6828.6|6825.8|12
1615465220000|2021-03-11 12:20:20|6830.9|6828.1|6831.1|6828.3|6831.9|6829.1|6830.6|6827.8|2
1615465230000|2021-03-11 12:20:30|6830.9|6828.1|6834.6|6831.8|6835.2|6831.8|6830.9|6828.1|36
1615465240000|2021-03-11 12:20:40|6834|6831.2|6834.6|6831.8|6835.1|6832.3|6833.6|6830.8|4
1615465250000|2021-03-11 12:20:50|6834.9|6832.1|6834.9|6832.1|6835.4|6832.6|6834.6|6831.8|2
1615465260000|2021-03-11 12:21:00|6835.4|6832.6|6837.9|6835.1|6837.9|6835.1|6835.4|6832.6|19
1615465270000|2021-03-11 12:21:10|6837.6|6834.8|6839.1|6836.3|6839.4|6836.6|6837.6|6834.8|34
1615465280000|2021-03-11 12:21:20|6838.6|6835.8|6837.6|6834.8|6839.1|6836.3|6837.6|6834.8|3
1615465290000|2021-03-11 12:21:30|6837.9|6835.1|6836.6|6833.8|6837.9|6835.1|6836.6|6833.8|0
1615465300000|2021-03-11 12:21:40|6836.8|6834|6839.9|6837.1|6839.9|6837.1|6836.8|6834|4
1615465310000|2021-03-11 12:21:50|6839.6|6836.8|6840.4|6837.6|6840.4|6837.6|6839.1|6836.3|8
1615465320000|2021-03-11 12:22:00|6841.1|6838.3|6844.4|6841.6|6844.4|6841.6|6841.1|6838.3|21
1615465330000|2021-03-11 12:22:10|6843.4|6840.6|6843.9|6841.1|6844.4|6841.6|6843.4|6840.6|6
1615465340000|2021-03-11 12:22:20|6843.6|6840.8|6842.6|6839.8|6843.6|6840.8|6841.6|6838.8|14
1615465350000|2021-03-11 12:22:30|6841.6|6838.8|6843.1|6840.3|6843.1|6840.3|6841.6|6838.8|1
1615465360000|2021-03-11 12:22:40|6842.6|6839.8|6843.6|6840.8|6843.6|6840.8|6842.6|6839.8|4
1615465370000|2021-03-11 12:22:50|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|6841.6|6838.8|7
1615465380000|2021-03-11 12:23:00|6842.9|6840.1|6842.6|6839.8|6843.4|6840.6|6842.6|6839.8|3
1615465390000|2021-03-11 12:23:10|6843.1|6840.3|6843.4|6840.6|6843.4|6840.6|6842.8|6840|4
1615465400000|2021-03-11 12:23:20|6844.4|6841.6|6844.4|6841.6|6844.4|6841.6|6843.6|6840.8|16
1615465410000|2021-03-11 12:23:30|6845.4|6842.6|6849.6|6846.8|6849.9|6847.1|6845.4|6842.6|24
1615465420000|2021-03-11 12:23:40|6849.9|6847.1|6850.6|6847.8|6850.6|6847.8|6848.6|6845.8|54
1615465430000|2021-03-11 12:23:50|6849.9|6847.1|6848.6|6845.8|6849.9|6847.1|6848.3|6845.5|13
1615465440000|2021-03-11 12:24:00|6848.9|6846.1|6846.6|6843.8|6849.6|6846.8|6846.6|6843.8|72
1615465450000|2021-03-11 12:24:10|6846.3|6843.5|6848.3|6845.5|6848.6|6845.8|6846.3|6843.5|2
1615465460000|2021-03-11 12:24:20|6848.6|6845.8|6850.1|6847.3|6850.1|6847.3|6848.6|6845.8|1
1615465470000|2021-03-11 12:24:30|6849.9|6847.1|6848.3|6845.5|6849.9|6847.1|6848.3|6845.5|2
1615465480000|2021-03-11 12:24:40|6847.6|6844.8|6848.4|6845.6|6848.4|6845.6|6847.6|6844.8|1
1615465490000|2021-03-11 12:24:50|6848.6|6845.8|6847.6|6844.8|6848.6|6845.8|6847.6|6844.8|1
1615465500000|2021-03-11 12:25:00|6847.9|6845.1|6849.9|6847.1|6849.9|6847.1|6847.9|6845.1|9
1615465510000|2021-03-11 12:25:10|6849.6|6846.8|6852.1|6849.3|6852.6|6849.8|6849.6|6846.8|27
1615465520000|2021-03-11 12:25:20|6851.4|6848.6|6851.1|6848.3|6851.4|6848.6|6851.1|6848.3|7
1615465530000|2021-03-11 12:25:30|6851.3|6848.5|6849.1|6846.3|6851.3|6848.5|6849.1|6846.3|8
1615465540000|2021-03-11 12:25:40|6849.6|6846.8|6850.1|6847.3|6850.1|6847.3|6849.3|6846.5|1
1615465550000|2021-03-11 12:25:50|6850.6|6847.8|6851.1|6848.3|6851.1|6848.3|6850.6|6847.8|0
1615465560000|2021-03-11 12:26:00|6851.6|6848.8|6852.9|6850.1|6853.6|6850.8|6851.6|6848.8|11
1615465570000|2021-03-11 12:26:10|6853|6850.2|6852.3|6849.5|6853|6850.2|6852.3|6849.5|1
1615465580000|2021-03-11 12:26:20|6851.8|6849|6852.3|6849.5|6852.3|6849.5|6851.8|6849|1
1615465590000|2021-03-11 12:26:30|6852|6849.2|6852.3|6849.5|6852.3|6849.5|6851.3|6848.5|0
1615465600000|2021-03-11 12:26:40|6852.6|6849.8|6852.6|6849.8|6853.3|6850.5|6852.6|6849.8|6
1615465610000|2021-03-11 12:26:50|6852.1|6849.3|6851.1|6848.3|6852.6|6849.8|6850.3|6847.5|45
1615465620000|2021-03-11 12:27:00|6850.8|6848|6851.6|6848.8|6851.6|6848.8|6850.1|6847.3|3
1615465630000|2021-03-11 12:27:10|6851.9|6849.1|6849.6|6846.8|6851.9|6849.1|6849.3|6846.5|52
1615465640000|2021-03-11 12:27:20|6849.3|6846.5|6848.8|6846|6849.3|6846.5|6848.8|6846|0
1615465650000|2021-03-11 12:27:30|6848.5|6845.7|6849.8|6847|6849.8|6847|6848.5|6845.7|13
1615465660000|2021-03-11 12:27:40|6849.6|6846.8|6848.3|6845.5|6849.6|6846.8|6848.3|6845.5|3
1615465670000|2021-03-11 12:27:50|6848.4|6845.6|6846.6|6843.8|6848.6|6845.8|6846.6|6843.8|1
1615465680000|2021-03-11 12:28:00|6846.3|6843.5|6848.3|6845.5|6848.9|6846.1|6846.3|6843.5|11
1615465690000|2021-03-11 12:28:10|6847.6|6844.8|6848.3|6845.5|6848.3|6845.5|6847.6|6844.8|0
1615465700000|2021-03-11 12:28:20|6848.6|6845.8|6849.8|6847|6849.8|6847|6848.6|6845.8|3
1615465710000|2021-03-11 12:28:30|6849.5|6846.7|6848.3|6845.5|6849.5|6846.7|6848.3|6845.5|2
1615465720000|2021-03-11 12:28:40|6847.6|6844.8|6847.3|6844.5|6847.6|6844.8|6847.3|6844.5|0
1615465730000|2021-03-11 12:28:50|6847.6|6844.8|6847.6|6844.8|6847.6|6844.8|6847.6|6844.8|0
1615465740000|2021-03-11 12:29:00|6848.1|6845.3|6849.3|6846.5|6849.3|6846.5|6848.1|6845.3|8
1615465750000|2021-03-11 12:29:10|6849.6|6846.8|6849.3|6846.5|6849.6|6846.8|6848.3|6845.5|2
1615465760000|2021-03-11 12:29:20|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|36
1615465770000|2021-03-11 12:29:30|6849|6846.2|6849.6|6846.8|6849.6|6846.8|6849|6846.2|5
1615465780000|2021-03-11 12:29:40|6849.1|6846.3|6849.4|6846.6|6849.4|6846.6|6849.1|6846.3|2
1615465790000|2021-03-11 12:29:50|6849.6|6846.8|6848.6|6845.8|6849.6|6846.8|6847.6|6844.8|3
1615465800000|2021-03-11 12:30:00|6848.8|6846|6851.6|6848.8|6851.6|6848.8|6848.8|6846|16
1615465810000|2021-03-11 12:30:10|6851.8|6849|6851.9|6849.1|6852.8|6850|6851.6|6848.8|25
1615465820000|2021-03-11 12:30:20|6851.6|6848.8|6851.1|6848.3|6852.1|6849.3|6851.1|6848.3|36
1615465830000|2021-03-11 12:30:30|6850.6|6847.8|6849.1|6846.3|6850.6|6847.8|6849.1|6846.3|5
1615465840000|2021-03-11 12:30:40|6849.4|6846.6|6850.9|6848.1|6850.9|6848.1|6848.8|6846|8
1615465850000|2021-03-11 12:30:50|6850.6|6847.8|6853.9|6851.1|6854.4|6851.6|6850.6|6847.8|640
1615465860000|2021-03-11 12:31:00|6853.6|6850.8|6851.3|6848.5|6853.9|6851.1|6851.3|6848.5|614
1615465870000|2021-03-11 12:31:10|6850.8|6848|6851.3|6848.5|6851.3|6848.5|6849.3|6846.5|635
1615465880000|2021-03-11 12:31:20|6850.8|6848|6848.8|6846|6850.8|6848|6848.8|6846|135
1615465890000|2021-03-11 12:31:30|6849.1|6846.3|6848.6|6845.8|6849.1|6846.3|6848.6|6845.8|1
1615465900000|2021-03-11 12:31:40|6849.1|6846.3|6847.3|6844.5|6849.1|6846.3|6847.3|6844.5|2
1615465910000|2021-03-11 12:31:50|6847.6|6844.8|6846.6|6843.8|6848.1|6845.3|6846.3|6843.5|10
1615465920000|2021-03-11 12:32:00|6846.8|6844|6846.8|6844|6847.1|6844.3|6846.1|6843.3|7
1615465930000|2021-03-11 12:32:10|6847.1|6844.3|6846.8|6844|6847.1|6844.3|6846.8|6844|1
1615465940000|2021-03-11 12:32:20|6846.3|6843.5|6846.1|6843.3|6846.3|6843.5|6845.8|6843|3
1615465950000|2021-03-11 12:32:30|6845.8|6843|6846.3|6843.5|6846.3|6843.5|6845.8|6843|6
1615465960000|2021-03-11 12:32:40|6848.1|6845.3|6846.3|6843.5|6848.1|6845.3|6846.3|6843.5|142
1615465970000|2021-03-11 12:32:50|6846.1|6843.3|6845.6|6842.8|6846.1|6843.3|6845.1|6842.3|6
1615465980000|2021-03-11 12:33:00|6845.8|6843|6846.6|6843.8|6846.6|6843.8|6845.8|6843|1
1615465990000|2021-03-11 12:33:10|6846.1|6843.3|6847.6|6844.8|6847.6|6844.8|6845.8|6843|5
1615466000000|2021-03-11 12:33:20|6847.1|6844.3|6847.8|6845|6848.1|6845.3|6847.1|6844.3|22
1615466010000|2021-03-11 12:33:30|6848.1|6845.3|6847.8|6845|6848.1|6845.3|6847.8|6845|7
1615466020000|2021-03-11 12:33:40|6847.9|6845.1|6848.8|6846|6849.8|6847|6847.9|6845.1|3
1615466030000|2021-03-11 12:33:50|6849.1|6846.3|6848.3|6845.5|6849.1|6846.3|6848.3|6845.5|0
1615466040000|2021-03-11 12:34:00|6848.1|6845.3|6850.1|6847.3|6850.6|6847.8|6848.1|6845.3|14
1615466050000|2021-03-11 12:34:10|6850.3|6847.5|6850.3|6847.5|6851.1|6848.3|6850.3|6847.5|7
1615466060000|2021-03-11 12:34:20|6849.3|6846.5|6851.4|6848.6|6851.9|6849.1|6848.8|6846|534
1615466070000|2021-03-11 12:34:30|6851.6|6848.8|6853.1|6850.3|6853.1|6850.3|6851.6|6848.8|3
1615466080000|2021-03-11 12:34:40|6852.8|6850|6851.9|6849.1|6853.1|6850.3|6851.6|6848.8|1
1615466090000|2021-03-11 12:34:50|6851.8|6849|6851.6|6848.8|6852.1|6849.3|6851.3|6848.5|1
1615466100000|2021-03-11 12:35:00|6851.9|6849.1|6852.1|6849.3|6852.1|6849.3|6851.3|6848.5|4
1615466110000|2021-03-11 12:35:10|6851.6|6848.8|6851.3|6848.5|6851.6|6848.8|6851.3|6848.5|4
1615466120000|2021-03-11 12:35:20|6851.6|6848.8|6851.8|6849|6852.1|6849.3|6851.6|6848.8|2
1615466130000|2021-03-11 12:35:30|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|6851.8|6849|0
1615466140000|2021-03-11 12:35:40|6852.4|6849.6|6853.1|6850.3|6853.1|6850.3|6852.1|6849.3|21
1615466150000|2021-03-11 12:35:50|6853.4|6850.6|6853.9|6851.1|6853.9|6851.1|6853.4|6850.6|4
1615466160000|2021-03-11 12:36:00|6854.3|6851.5|6855.9|6853.1|6855.9|6853.1|6854.3|6851.5|43
1615466170000|2021-03-11 12:36:10|6856.1|6853.3|6856.6|6853.8|6857.9|6855.1|6856.1|6853.3|17
1615466180000|2021-03-11 12:36:20|6856.9|6854.1|6855.1|6852.3|6857.1|6854.3|6855.1|6852.3|29
1615466190000|2021-03-11 12:36:30|6854.9|6852.1|6856.1|6853.3|6856.4|6853.6|6854.9|6852.1|0
1615466200000|2021-03-11 12:36:40|6855.6|6852.8|6856.1|6853.3|6856.4|6853.6|6855.6|6852.8|7
1615466210000|2021-03-11 12:36:50|6855.1|6852.3|6853.9|6851.1|6855.4|6852.6|6853.9|6851.1|4
1615466220000|2021-03-11 12:37:00|6853.6|6850.8|6853.9|6851.1|6854.1|6851.3|6852.6|6849.8|34
1615466230000|2021-03-11 12:37:10|6854.1|6851.3|6852.8|6850|6854.3|6851.5|6852.8|6850|15
1615466240000|2021-03-11 12:37:20|6853.1|6850.3|6851.4|6848.6|6853.1|6850.3|6851.1|6848.3|20
1615466250000|2021-03-11 12:37:30|6851.1|6848.3|6851.6|6848.8|6851.6|6848.8|6850.6|6847.8|12
1615466260000|2021-03-11 12:37:40|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|0
1615466270000|2021-03-11 12:37:50|6850.6|6847.8|6850.4|6847.6|6851.1|6848.3|6850.1|6847.3|2
1615466280000|2021-03-11 12:38:00|6850.1|6847.3|6850.6|6847.8|6850.6|6847.8|6850.1|6847.3|0
1615466290000|2021-03-11 12:38:10|6850.4|6847.6|6849.8|6847|6850.4|6847.6|6849.8|6847|4
1615466300000|2021-03-11 12:38:20|6850.4|6847.6|6850.9|6848.1|6850.9|6848.1|6850.4|6847.6|1
1615466310000|2021-03-11 12:38:30|6851.1|6848.3|6851.4|6848.6|6851.6|6848.8|6851.1|6848.3|1
1615466320000|2021-03-11 12:38:40|6851.1|6848.3|6850.8|6848|6851.4|6848.6|6850.3|6847.5|6
1615466340000|2021-03-11 12:39:00|6850.4|6847.6|6849.6|6846.8|6850.4|6847.6|6849.3|6846.5|8
1615466350000|2021-03-11 12:39:10|6849.3|6846.5|6849.6|6846.8|6849.6|6846.8|6849.3|6846.5|0
1615466360000|2021-03-11 12:39:20|6849.3|6846.5|6849.6|6846.8|6849.6|6846.8|6849.3|6846.5|0
1615466370000|2021-03-11 12:39:30|6849.3|6846.5|6849.3|6846.5|6849.6|6846.8|6849.3|6846.5|1
1615466380000|2021-03-11 12:39:40|6849.6|6846.8|6848.1|6845.3|6849.6|6846.8|6847.6|6844.8|4
1615466390000|2021-03-11 12:39:50|6847.1|6844.3|6847.1|6844.3|6847.4|6844.6|6847.1|6844.3|5
1615466400000|2021-03-11 12:40:00|||||||||1
1615466410000|2021-03-11 12:40:10|6846.6|6843.8|6848.1|6845.3|6848.1|6845.3|6846.6|6843.8|2
1615466420000|2021-03-11 12:40:20|6848.6|6845.8|6848.1|6845.3|6848.6|6845.8|6848.1|6845.3|42
1615466440000|2021-03-11 12:40:40|6848.4|6845.6|6848.1|6845.3|6848.4|6845.6|6848.1|6845.3|3
1615466470000|2021-03-11 12:41:10|6847.6|6844.8|6847.1|6844.3|6847.6|6844.8|6847.1|6844.3|8
1615466480000|2021-03-11 12:41:20|6846.8|6844|6846.6|6843.8|6846.9|6844.1|6846.6|6843.8|0
1615466490000|2021-03-11 12:41:30|6846.4|6843.6|6846.1|6843.3|6846.4|6843.6|6846.1|6843.3|1
1615466500000|2021-03-11 12:41:40|6845.1|6842.3|6845.9|6843.1|6845.9|6843.1|6845.1|6842.3|12
1615466510000|2021-03-11 12:41:50|6845.4|6842.6|6846.6|6843.8|6846.9|6844.1|6845.4|6842.6|6
1615466520000|2021-03-11 12:42:00|6846.4|6843.6|6846.4|6843.6|6846.4|6843.6|6846.1|6843.3|37
1615466530000|2021-03-11 12:42:10|6846.7|6843.9|6846.6|6843.8|6847.1|6844.3|6846.6|6843.8|10
1615466540000|2021-03-11 12:42:20|6845.9|6843.1|6843.9|6841.1|6845.9|6843.1|6843.9|6841.1|13
1615466550000|2021-03-11 12:42:30|6844.2|6841.4|6845.9|6843.1|6845.9|6843.1|6844.2|6841.4|2
1615466560000|2021-03-11 12:42:40|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|0
1615466570000|2021-03-11 12:42:50|6846.4|6843.6|6845.8|6843|6846.4|6843.6|6845.4|6842.6|41
1615466580000|2021-03-11 12:43:00|6846.1|6843.3|6846.4|6843.6|6846.4|6843.6|6846.1|6843.3|18
1615466590000|2021-03-11 12:43:10|6845.9|6843.1|6848.4|6845.6|6848.7|6845.9|6845.9|6843.1|371
1615466600000|2021-03-11 12:43:20|6848.1|6845.3|6848.4|6845.6|6848.4|6845.6|6848.1|6845.3|1
1615466610000|2021-03-11 12:43:30|6848.7|6845.9|6848.9|6846.1|6849.2|6846.4|6848.7|6845.9|2
1615466620000|2021-03-11 12:43:40|6849.2|6846.4|6848.9|6846.1|6849.2|6846.4|6848.9|6846.1|2
1615466630000|2021-03-11 12:43:50|6848.7|6845.9|6848.4|6845.6|6848.7|6845.9|6848.4|6845.6|23
1615466640000|2021-03-11 12:44:00|||||||||45
1615466650000|2021-03-11 12:44:10|6848.9|6846.1|6847.4|6844.6|6848.9|6846.1|6847.4|6844.6|12
1615466660000|2021-03-11 12:44:20|6847.9|6845.1|6848.9|6846.1|6848.9|6846.1|6847.9|6845.1|7
1615466670000|2021-03-11 12:44:30|||||||||6
1615466680000|2021-03-11 12:44:40|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|18
1615466690000|2021-03-11 12:44:50|6848.1|6845.3|6848.4|6845.6|6848.4|6845.6|6848.1|6845.3|1
1615466700000|2021-03-11 12:45:00|6848.7|6845.9|6848.4|6845.6|6848.7|6845.9|6848.4|6845.6|16
1615466710000|2021-03-11 12:45:10|6848|6845.2|6847.4|6844.6|6848|6845.2|6847.4|6844.6|8
1615466720000|2021-03-11 12:45:20|6847.7|6844.9|6848.4|6845.6|6848.7|6845.9|6847.7|6844.9|5
1615466730000|2021-03-11 12:45:30|6848.7|6845.9|6848.4|6845.6|6848.7|6845.9|6848.4|6845.6|2
1615466740000|2021-03-11 12:45:40|||||||||1
1615466750000|2021-03-11 12:45:50|6847.7|6844.9|6847.7|6844.9|6847.7|6844.9|6847.7|6844.9|0
1615466760000|2021-03-11 12:46:00|6848.2|6845.4|6848.7|6845.9|6848.9|6846.1|6848.2|6845.4|38
1615466770000|2021-03-11 12:46:10|6848.4|6845.6|6851.1|6848.3|6851.9|6849.1|6848.4|6845.6|47
1615466780000|2021-03-11 12:46:20|6851.4|6848.6|6851.4|6848.6|6853.4|6850.6|6851.1|6848.3|8
1615466790000|2021-03-11 12:46:30|6850.9|6848.1|6850.1|6847.3|6851.7|6848.9|6849.6|6846.8|4
1615466800000|2021-03-11 12:46:40|6850.3|6847.5|6850.4|6847.6|6850.6|6847.8|6850.1|6847.3|2
1615466810000|2021-03-11 12:46:50|6850.9|6848.1|6850.4|6847.6|6850.9|6848.1|6850.4|6847.6|1
1615466820000|2021-03-11 12:47:00|6850.7|6847.9|6851.4|6848.6|6851.4|6848.6|6850.7|6847.9|23
1615466830000|2021-03-11 12:47:10|6852.4|6849.6|6851.4|6848.6|6852.4|6849.6|6851.4|6848.6|5
1615466840000|2021-03-11 12:47:20|6851.1|6848.3|6851.4|6848.6|6851.4|6848.6|6851.1|6848.3|2
1615466850000|2021-03-11 12:47:30|6851.1|6848.3|6851.1|6848.3|6851.6|6848.8|6851.1|6848.3|1
1615466860000|2021-03-11 12:47:40|6851.6|6848.8|6851.4|6848.6|6851.6|6848.8|6851.1|6848.3|3
1615466870000|2021-03-11 12:47:50|6852.4|6849.6|6854.4|6851.6|6854.4|6851.6|6852.4|6849.6|26
1615466880000|2021-03-11 12:48:00|6854.7|6851.9|6854.4|6851.6|6855.4|6852.6|6854.1|6851.3|16
1615466890000|2021-03-11 12:48:10|6854.1|6851.3|6854.6|6851.8|6854.9|6852.1|6853.9|6851.1|0
1615466900000|2021-03-11 12:48:20|6854.2|6851.4|6853.9|6851.1|6854.2|6851.4|6853.9|6851.1|3
1615466910000|2021-03-11 12:48:30|6854.1|6851.3|6853.9|6851.1|6854.4|6851.6|6853.3|6850.5|50
1615466920000|2021-03-11 12:48:40|6852.9|6850.1|6853.7|6850.9|6853.7|6850.9|6852.9|6850.1|33
1615466930000|2021-03-11 12:48:50|6854.3|6851.5|6856.9|6854.1|6856.9|6854.1|6854.3|6851.5|6
1615466940000|2021-03-11 12:49:00|6857.2|6854.4|6858.9|6856.1|6859.9|6857.1|6856.9|6854.1|22
1615466950000|2021-03-11 12:49:10|6858.3|6855.5|6858.8|6856|6859.4|6856.6|6858.1|6855.3|28
1615466960000|2021-03-11 12:49:20|6859.3|6856.5|6860.1|6857.3|6860.1|6857.3|6859.1|6856.3|22
1615466970000|2021-03-11 12:49:30|6859.6|6856.8|6858.1|6855.3|6859.6|6856.8|6858.1|6855.3|20
1615466980000|2021-03-11 12:49:40|6858.4|6855.6|6858.6|6855.8|6859.4|6856.6|6858.4|6855.6|3
1615466990000|2021-03-11 12:49:50|6858.3|6855.5|6858.3|6855.5|6858.3|6855.5|6857.9|6855.1|1
1615467000000|2021-03-11 12:50:00|6858.6|6855.8|6858.4|6855.6|6859.9|6857.1|6858.1|6855.3|8
1615467010000|2021-03-11 12:50:10|6858.1|6855.3|6859.1|6856.3|6859.1|6856.3|6858.1|6855.3|4
1615467020000|2021-03-11 12:50:20|6858.9|6856.1|6858.1|6855.3|6858.9|6856.1|6857.3|6854.5|32
1615467030000|2021-03-11 12:50:30|6857.5|6854.7|6855.1|6852.3|6857.5|6854.7|6854.8|6852|18
1615467040000|2021-03-11 12:50:40|6854.9|6852.1|6855.6|6852.8|6855.6|6852.8|6854.3|6851.5|3
1615467050000|2021-03-11 12:50:50|6855.3|6852.5|6856.6|6853.8|6856.6|6853.8|6855.3|6852.5|13
1615467060000|2021-03-11 12:51:00|6856.9|6854.1|6856.8|6854|6857.1|6854.3|6856.6|6853.8|6
1615467070000|2021-03-11 12:51:10|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|6856.3|6853.5|9
1615467080000|2021-03-11 12:51:20|6857.1|6854.3|6857.3|6854.5|6857.9|6855.1|6857.1|6854.3|43
1615467090000|2021-03-11 12:51:30|6857.8|6855|6858.1|6855.3|6858.1|6855.3|6857.3|6854.5|3
1615467100000|2021-03-11 12:51:40|6857.8|6855|6858.1|6855.3|6858.1|6855.3|6857.3|6854.5|8
1615467110000|2021-03-11 12:51:50|6858.6|6855.8|6858.6|6855.8|6859.1|6856.3|6858.6|6855.8|4
1615467120000|2021-03-11 12:52:00|6858.8|6856|6858.3|6855.5|6860.1|6857.3|6858.3|6855.5|35
1615467130000|2021-03-11 12:52:10|6858.1|6855.3|6857.6|6854.8|6858.1|6855.3|6857.1|6854.3|215
1615467140000|2021-03-11 12:52:20|6857.3|6854.5|6857.8|6855|6858.1|6855.3|6857.3|6854.5|3
1615467150000|2021-03-11 12:52:30|6857.6|6854.8|6857.8|6855|6857.8|6855|6857.3|6854.5|2
1615467160000|2021-03-11 12:52:40|6857.3|6854.5|6857.3|6854.5|6858.1|6855.3|6857.3|6854.5|5
1615467170000|2021-03-11 12:52:50|6857.8|6855|6858.1|6855.3|6858.1|6855.3|6857.5|6854.7|0
1615467180000|2021-03-11 12:53:00|6857.8|6855|6858.8|6856|6858.8|6856|6857.8|6855|8
1615467190000|2021-03-11 12:53:10|6858.3|6855.5|6856.3|6853.5|6858.3|6855.5|6856.3|6853.5|10
1615467200000|2021-03-11 12:53:20|6856.8|6854|6856.8|6854|6857.1|6854.3|6856.8|6854|0
1615467210000|2021-03-11 12:53:30|6856.3|6853.5|6854.8|6852|6856.3|6853.5|6854.3|6851.5|31
1615467220000|2021-03-11 12:53:40|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|3
1615467230000|2021-03-11 12:53:50|6854.8|6852|6855.1|6852.3|6855.8|6853|6854.8|6852|20
1615467240000|2021-03-11 12:54:00|6855.3|6852.5|6855.8|6853|6855.8|6853|6855.3|6852.5|3
1615467250000|2021-03-11 12:54:10|6855.3|6852.5|6855.8|6853|6855.8|6853|6855.3|6852.5|1
1615467260000|2021-03-11 12:54:20|6855.3|6852.5|6855.9|6853.1|6855.9|6853.1|6855.3|6852.5|2
1615467270000|2021-03-11 12:54:30|6856.1|6853.3|6855.5|6852.7|6856.1|6853.3|6854.3|6851.5|4
1615467280000|2021-03-11 12:54:40|6854.8|6852|6855.1|6852.3|6855.1|6852.3|6854.8|6852|3
1615467290000|2021-03-11 12:54:50|6855.3|6852.5|6854.8|6852|6855.6|6852.8|6854.8|6852|22
1615467300000|2021-03-11 12:55:00|6855.1|6852.3|6856.1|6853.3|6856.1|6853.3|6855.1|6852.3|15
1615467310000|2021-03-11 12:55:10|6856.8|6854|6856.3|6853.5|6857.1|6854.3|6856.3|6853.5|5
1615467330000|2021-03-11 12:55:30|6856.6|6853.8|6857.8|6855|6858.1|6855.3|6856.6|6853.8|6
1615467340000|2021-03-11 12:55:40|6858.1|6855.3|6858.6|6855.8|6858.6|6855.8|6858.1|6855.3|0
1615467350000|2021-03-11 12:55:50|6858.3|6855.5|6858.6|6855.8|6858.9|6856.1|6858.3|6855.5|5
1615467360000|2021-03-11 12:56:00|6858.9|6856.1|6859.1|6856.3|6859.1|6856.3|6858.6|6855.8|0
1615467370000|2021-03-11 12:56:10|6858.8|6856|6858.8|6856|6858.8|6856|6858.3|6855.5|15
1615467380000|2021-03-11 12:56:20|6858.3|6855.5|6858.3|6855.5|6858.3|6855.5|6858.3|6855.5|0
1615467390000|2021-03-11 12:56:30|6857.8|6855|6857.1|6854.3|6857.8|6855|6855.8|6853|526
1615467400000|2021-03-11 12:56:40|6857.3|6854.5|6856.8|6854|6857.8|6855|6856.1|6853.3|352
1615467410000|2021-03-11 12:56:50|6856.3|6853.5|6856.8|6854|6857.1|6854.3|6856.3|6853.5|1
1615467420000|2021-03-11 12:57:00|6856.5|6853.7|6856.8|6854|6856.8|6854|6856.3|6853.5|0
1615467430000|2021-03-11 12:57:10|6856.3|6853.5|6855.5|6852.7|6856.8|6854|6854.8|6852|544
1615467440000|2021-03-11 12:57:20|6855.3|6852.5|6855.3|6852.5|6855.5|6852.7|6855.3|6852.5|3
1615467450000|2021-03-11 12:57:30|6855|6852.2|6853.3|6850.5|6855.3|6852.5|6852.8|6850|58
1615467460000|2021-03-11 12:57:40|6853.6|6850.8|6853.3|6850.5|6853.8|6851|6853.3|6850.5|0
1615467470000|2021-03-11 12:57:50|6853.6|6850.8|6853.3|6850.5|6853.8|6851|6853.3|6850.5|0
1615467480000|2021-03-11 12:58:00|6853.9|6851.1|6853.3|6850.5|6854.8|6852|6852|6849.2|75
1615467490000|2021-03-11 12:58:10|6853.9|6851.1|6854.3|6851.5|6855.1|6852.3|6853.6|6850.8|24
1615467500000|2021-03-11 12:58:20|6854.9|6852.1|6855.3|6852.5|6855.3|6852.5|6854.9|6852.1|80
1615467510000|2021-03-11 12:58:30|6855.6|6852.8|6856.3|6853.5|6856.8|6854|6855.6|6852.8|42
1615467520000|2021-03-11 12:58:40|6856|6853.2|6856|6853.2|6856|6853.2|6856|6853.2|1
1615467530000|2021-03-11 12:58:50|6856.3|6853.5|6856.5|6853.7|6856.8|6854|6856.3|6853.5|1
1615467540000|2021-03-11 12:59:00|6856.3|6853.5|6856|6853.2|6856.3|6853.5|6856|6853.2|2
1615467550000|2021-03-11 12:59:10|6856.5|6853.7|6857.5|6854.7|6858.3|6855.5|6856.5|6853.7|17
1615467560000|2021-03-11 12:59:20|6858|6855.2|6858.5|6855.7|6859.3|6856.5|6858|6855.2|7
1615467570000|2021-03-11 12:59:30|6859|6856.2|6860.3|6857.5|6860.5|6857.7|6859|6856.2|16
1615467580000|2021-03-11 12:59:40|6860.1|6857.3|6860|6857.2|6860.3|6857.5|6859|6856.2|23
1615467590000|2021-03-11 12:59:50|6860.3|6857.5|6863|6860.2|6863|6860.2|6860.3|6857.5|88
1615467600000|2021-03-11 13:00:00|6862.8|6860|6863.3|6860.5|6863.3|6860.5|6861.8|6859|143
1615467610000|2021-03-11 13:00:10|6862.8|6860|6863.3|6860.5|6863.3|6860.5|6862.3|6859.5|34
1615467620000|2021-03-11 13:00:20|6862.8|6860|6861.8|6859|6863.3|6860.5|6861.5|6858.7|16
1615467630000|2021-03-11 13:00:30|6862|6859.2|6863.3|6860.5|6863.3|6860.5|6862|6859.2|26
1615467640000|2021-03-11 13:00:40|6862.8|6860|6862.5|6859.7|6863|6860.2|6862.5|6859.7|22
1615467650000|2021-03-11 13:00:50|6863.1|6860.3|6859.8|6857|6863.3|6860.5|6859.5|6856.7|18
1615467660000|2021-03-11 13:01:00|6860|6857.2|6860.8|6858|6861.5|6858.7|6860|6857.2|18
1615467670000|2021-03-11 13:01:10|6860.5|6857.7|6863.3|6860.5|6863.3|6860.5|6860.5|6857.7|23
1615467680000|2021-03-11 13:01:20|6863.9|6861.1|6866.5|6863.7|6868|6865.2|6863.9|6861.1|363
1615467690000|2021-03-11 13:01:30|6866.3|6863.5|6866.5|6863.7|6867|6864.2|6864.8|6862|30
1615467700000|2021-03-11 13:01:40|6866.3|6863.5|6865.5|6862.7|6866.5|6863.7|6864.3|6861.5|13
1615467710000|2021-03-11 13:01:50|6866|6863.2|6865.5|6862.7|6866.3|6863.5|6864.5|6861.7|19
1615467720000|2021-03-11 13:02:00|6865.3|6862.5|6864.3|6861.5|6865.5|6862.7|6864.3|6861.5|25
1615467730000|2021-03-11 13:02:10|6865.3|6862.5|6868.3|6865.5|6868.5|6865.7|6865.3|6862.5|70
1615467740000|2021-03-11 13:02:20|6868.5|6865.7|6866.5|6863.7|6868.5|6865.7|6866.3|6863.5|13
1615467750000|2021-03-11 13:02:30|6866.3|6863.5|6866|6863.2|6867.3|6864.5|6866|6863.2|6
1615467760000|2021-03-11 13:02:40|6865.8|6863|6867.3|6864.5|6867.3|6864.5|6863.5|6860.7|39
1615467770000|2021-03-11 13:02:50|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|6866.8|6864|6
1615467780000|2021-03-11 13:03:00|6867.3|6864.5|6867.8|6865|6867.8|6865|6865.5|6862.7|50
1615467790000|2021-03-11 13:03:10|6868|6865.2|6870|6867.2|6870.8|6868|6867.5|6864.7|54
1615467800000|2021-03-11 13:03:20|6870.5|6867.7|6871.5|6868.7|6872.3|6869.5|6870.5|6867.7|91
1615467810000|2021-03-11 13:03:30|6871.8|6869|6871.5|6868.7|6872.3|6869.5|6871.3|6868.5|63
1615467820000|2021-03-11 13:03:40|6872.3|6869.5|6870.5|6867.7|6872.3|6869.5|6869.5|6866.7|38
1615467830000|2021-03-11 13:03:50|6870.3|6867.5|6869.5|6866.7|6870.5|6867.7|6869.5|6866.7|10
1615467840000|2021-03-11 13:04:00|6870.1|6867.3|6870.3|6867.5|6870.5|6867.7|6869.5|6866.7|40
1615467850000|2021-03-11 13:04:10|6869.5|6866.7|6868.8|6866|6869.5|6866.7|6868.5|6865.7|14
1615467860000|2021-03-11 13:04:20|6868.5|6865.7|6869.5|6866.7|6870|6867.2|6868.5|6865.7|8
1615467870000|2021-03-11 13:04:30|6869|6866.2|6867.3|6864.5|6869.5|6866.7|6867.3|6864.5|20
1615467880000|2021-03-11 13:04:40|6866.8|6864|6869|6866.2|6869|6866.2|6866.5|6863.7|7
1615467890000|2021-03-11 13:04:50|6868.5|6865.7|6869.2|6866.4|6869.5|6866.7|6868.5|6865.7|48
1615467900000|2021-03-11 13:05:00|6869.5|6866.7|6872.2|6869.4|6872.2|6869.4|6869.5|6866.7|23
1615467910000|2021-03-11 13:05:10|6871.5|6868.7|6870.2|6867.4|6871.5|6868.7|6870|6867.2|18
1615467920000|2021-03-11 13:05:20|6870|6867.2|6871.5|6868.7|6872|6869.2|6869|6866.2|37
1615467930000|2021-03-11 13:05:30|6871.2|6868.4|6870.5|6867.7|6871.2|6868.4|6869.7|6866.9|317
1615467940000|2021-03-11 13:05:40|6870.2|6867.4|6869.2|6866.4|6870.2|6867.4|6869.2|6866.4|5
1615467950000|2021-03-11 13:05:50|6868.5|6865.7|6869.5|6866.7|6870|6867.2|6867.7|6864.9|7
1615467960000|2021-03-11 13:06:00|6869.2|6866.4|6870.5|6867.7|6870.5|6867.7|6868.5|6865.7|10
1615467970000|2021-03-11 13:06:10|6870.2|6867.4|6870.2|6867.4|6870.5|6867.7|6869.2|6866.4|5
1615467980000|2021-03-11 13:06:20|6870|6867.2|6870.2|6867.4|6870.5|6867.7|6869.5|6866.7|4
1615467990000|2021-03-11 13:06:30|6870.5|6867.7|6873|6870.2|6873|6870.2|6869.7|6866.9|72
1615468000000|2021-03-11 13:06:40|6873.3|6870.5|6872.5|6869.7|6873.3|6870.5|6872.5|6869.7|1
1615468010000|2021-03-11 13:06:50|6872.7|6869.9|6871.7|6868.9|6873.3|6870.5|6871.5|6868.7|17
1615468020000|2021-03-11 13:07:00|6872.2|6869.4|6871.5|6868.7|6873.3|6870.5|6871.5|6868.7|34
1615468030000|2021-03-11 13:07:10|6871.7|6868.9|6873.8|6871|6874.3|6871.5|6871.5|6868.7|62
1615468040000|2021-03-11 13:07:20|6873.5|6870.7|6874.5|6871.7|6875.3|6872.5|6873.5|6870.7|43
1615468050000|2021-03-11 13:07:30|6874.7|6871.9|6874.5|6871.7|6875.3|6872.5|6874.5|6871.7|121
1615468060000|2021-03-11 13:07:40|6875|6872.2|6872.2|6869.4|6875|6872.2|6871.7|6868.9|35
1615468070000|2021-03-11 13:07:50|6872.5|6869.7|6874.5|6871.7|6874.5|6871.7|6872|6869.2|7
1615468080000|2021-03-11 13:08:00|6874.7|6871.9|6874.5|6871.7|6875.7|6872.9|6874.5|6871.7|137
1615468090000|2021-03-11 13:08:10|6874.2|6871.4|6874.5|6871.7|6875.5|6872.7|6873.7|6870.9|52
1615468100000|2021-03-11 13:08:20|6874|6871.2|6874.5|6871.7|6875|6872.2|6873.7|6870.9|26
1615468110000|2021-03-11 13:08:30|6874|6871.2|6874.5|6871.7|6874.5|6871.7|6873.5|6870.7|43
1615468120000|2021-03-11 13:08:40|6874.8|6872|6874.5|6871.7|6875|6872.2|6874.5|6871.7|7
1615468130000|2021-03-11 13:08:50|6874.2|6871.4|6873.3|6870.5|6874.2|6871.4|6872.7|6869.9|20
1615468140000|2021-03-11 13:09:00|6873.5|6870.7|6874.5|6871.7|6874.5|6871.7|6872.5|6869.7|39
1615468150000|2021-03-11 13:09:10|6874.3|6871.5|6873.5|6870.7|6874.3|6871.5|6873.5|6870.7|8
1615468160000|2021-03-11 13:09:20|6873.3|6870.5|6872.5|6869.7|6873.5|6870.7|6872|6869.2|13
1615468170000|2021-03-11 13:09:30|6872.8|6870|6871.7|6868.9|6872.8|6870|6871.7|6868.9|69
1615468180000|2021-03-11 13:09:40|6871.8|6869|6871.1|6868.3|6872|6869.2|6870.5|6867.7|2
1615468190000|2021-03-11 13:09:50|6871.5|6868.7|6871.5|6868.7|6871.5|6868.7|6870.5|6867.7|50
1615468200000|2021-03-11 13:10:00|6871.8|6869|6872.5|6869.7|6873|6870.2|6871.5|6868.7|7
1615468210000|2021-03-11 13:10:10|6872.3|6869.5|6872.5|6869.7|6873.3|6870.5|6871.8|6869|36
1615468220000|2021-03-11 13:10:20|6872.3|6869.5|6872.5|6869.7|6872.5|6869.7|6872.3|6869.5|5
1615468230000|2021-03-11 13:10:30|6873.3|6870.5|6873.3|6870.5|6873.3|6870.5|6873|6870.2|26
1615468240000|2021-03-11 13:10:40|6873|6870.2|6873.8|6871|6874.3|6871.5|6872.5|6869.7|14
1615468250000|2021-03-11 13:10:50|6874.3|6871.5|6874.8|6872|6875.3|6872.5|6874|6871.2|16
1615468260000|2021-03-11 13:11:00|6874.5|6871.7|6877.8|6875|6878.3|6875.5|6874.5|6871.7|124
1615468270000|2021-03-11 13:11:10|6877.5|6874.7|6877.7|6874.9|6878.7|6875.9|6877.5|6874.7|30
1615468280000|2021-03-11 13:11:20|6877.5|6874.7|6878.3|6875.5|6878.5|6875.7|6877.5|6874.7|29
1615468290000|2021-03-11 13:11:30|6878.5|6875.7|6876.7|6873.9|6878.5|6875.7|6876.7|6873.9|30
1615468300000|2021-03-11 13:11:40|6876.5|6873.7|6876.5|6873.7|6876.7|6873.9|6875.7|6872.9|18
1615468310000|2021-03-11 13:11:50|6876.2|6873.4|6875.5|6872.7|6876.5|6873.7|6875.2|6872.4|6
1615468320000|2021-03-11 13:12:00|6875.7|6872.9|6874.5|6871.7|6876.2|6873.4|6873.7|6870.9|34
1615468330000|2021-03-11 13:12:10|6873.7|6870.9|6874.5|6871.7|6874.7|6871.9|6873.7|6870.9|23
1615468340000|2021-03-11 13:12:20|6873.3|6870.5|6872.3|6869.5|6873.3|6870.5|6871.7|6868.9|101
1615468350000|2021-03-11 13:12:30|6871.3|6868.5|6871.3|6868.5|6871.3|6868.5|6870.3|6867.5|117
1615468360000|2021-03-11 13:12:40|6871|6868.2|6870.3|6867.5|6871.3|6868.5|6870.3|6867.5|102
1615468370000|2021-03-11 13:12:50|6870|6867.2|6868.3|6865.5|6870.3|6867.5|6867.8|6865|93
1615468380000|2021-03-11 13:13:00|6867.8|6865|6866.3|6863.5|6868.3|6865.5|6866|6863.2|71
1615468390000|2021-03-11 13:13:10|6866|6863.2|6866.3|6863.5|6867.8|6865|6865.3|6862.5|122
1615468400000|2021-03-11 13:13:20|6866|6863.2|6866.3|6863.5|6866.3|6863.5|6865.5|6862.7|63
1615468410000|2021-03-11 13:13:30|6866|6863.2|6864.8|6862|6866.3|6863.5|6864.8|6862|22
1615468420000|2021-03-11 13:13:40|6864.5|6861.7|6864.3|6861.5|6865.3|6862.5|6864.3|6861.5|8
1615468430000|2021-03-11 13:13:50|6863.3|6860.5|6864.1|6861.3|6864.1|6861.3|6863|6860.2|15
1615468440000|2021-03-11 13:14:00|6864.3|6861.5|6863.5|6860.7|6864.3|6861.5|6863.5|6860.7|23
1615468450000|2021-03-11 13:14:10|6863.8|6861|6860.7|6857.9|6864.3|6861.5|6860.5|6857.7|41
1615468460000|2021-03-11 13:14:20|6860.3|6857.5|6861.5|6858.7|6862.8|6860|6860|6857.2|120
1615468470000|2021-03-11 13:14:30|6861|6858.2|6861.8|6859|6861.8|6859|6860.8|6858|8
1615468480000|2021-03-11 13:14:40|6862.2|6859.4|6861.8|6859|6863.5|6860.7|6861.5|6858.7|6
1615468490000|2021-03-11 13:14:50|6861|6858.2|6860.3|6857.5|6861|6858.2|6860.3|6857.5|41
1615468500000|2021-03-11 13:15:00|6860.5|6857.7|6862.8|6860|6863.3|6860.5|6860.5|6857.7|14
1615468510000|2021-03-11 13:15:10|6862.5|6859.7|6860.8|6858|6862.5|6859.7|6860.5|6857.7|14
1615468520000|2021-03-11 13:15:20|6861.3|6858.5|6862.3|6859.5|6862.3|6859.5|6861.3|6858.5|6
1615468530000|2021-03-11 13:15:30|6862|6859.2|6861.5|6858.7|6862|6859.2|6861.5|6858.7|32
1615468540000|2021-03-11 13:15:40|6861.3|6858.5|6861.8|6859|6862.3|6859.5|6861.1|6858.3|411
1615468550000|2021-03-11 13:15:50|6862.1|6859.3|6861.8|6859|6862.1|6859.3|6861.8|6859|1
1615468560000|2021-03-11 13:16:00|6862.1|6859.3|6862.3|6859.5|6862.3|6859.5|6862.1|6859.3|33
1615468570000|2021-03-11 13:16:10|6863.3|6860.5|6864.3|6861.5|6865.1|6862.3|6863.3|6860.5|28
1615468580000|2021-03-11 13:16:20|6864.1|6861.3|6864.3|6861.5|6864.8|6862|6863.3|6860.5|2
1615468590000|2021-03-11 13:16:30|6864.8|6862|6864.8|6862|6865.1|6862.3|6864.3|6861.5|4
1615468600000|2021-03-11 13:16:40|6865.1|6862.3|6865.8|6863|6867.3|6864.5|6865.1|6862.3|96
1615468610000|2021-03-11 13:16:50|6865.6|6862.8|6866.8|6864|6866.8|6864|6865.3|6862.5|7
1615468620000|2021-03-11 13:17:00|6866.3|6863.5|6869.1|6866.3|6869.3|6866.5|6866.3|6863.5|53
1615468630000|2021-03-11 13:17:10|6869.8|6867|6869.5|6866.7|6870.5|6867.7|6869.5|6866.7|40
1615468640000|2021-03-11 13:17:20|6869.8|6867|6870|6867.2|6870.8|6868|6869.8|6867|28
1615468650000|2021-03-11 13:17:30|6870.5|6867.7|6869.5|6866.7|6870.5|6867.7|6869.5|6866.7|35
1615468660000|2021-03-11 13:17:40|6869.8|6867|6870.1|6867.3|6870.1|6867.3|6869.3|6866.5|37
1615468670000|2021-03-11 13:17:50|6870|6867.2|6869.8|6867|6870|6867.2|6869.8|6867|30
1615468680000|2021-03-11 13:18:00|6869.5|6866.7|6869|6866.2|6869.5|6866.7|6869|6866.2|27
1615468690000|2021-03-11 13:18:10|6869.3|6866.5|6870.8|6868|6871.3|6868.5|6869.3|6866.5|12
1615468700000|2021-03-11 13:18:20|6871.3|6868.5|6872.8|6870|6873.1|6870.3|6870.8|6868|112
1615468710000|2021-03-11 13:18:30|6872.5|6869.7|6872.3|6869.5|6872.8|6870|6872.3|6869.5|3
1615468720000|2021-03-11 13:18:40|6872.8|6870|6872.3|6869.5|6872.8|6870|6872.3|6869.5|4
1615468730000|2021-03-11 13:18:50|6871.8|6869|6871.3|6868.5|6871.8|6869|6871.3|6868.5|9
1615468740000|2021-03-11 13:19:00|6871.8|6869|6872.1|6869.3|6872.3|6869.5|6871.8|6869|3
1615468750000|2021-03-11 13:19:10|6872.3|6869.5|6871.3|6868.5|6872.3|6869.5|6870.8|6868|1
1615468760000|2021-03-11 13:19:20|6871.1|6868.3|6870.1|6867.3|6871.1|6868.3|6869.3|6866.5|16
1615468770000|2021-03-11 13:19:30|6869.8|6867|6870.8|6868|6871.1|6868.3|6869.8|6867|6
1615468780000|2021-03-11 13:19:40|6871.1|6868.3|6870.3|6867.5|6871.1|6868.3|6869.8|6867|2
1615468790000|2021-03-11 13:19:50|6870.8|6868|6870.8|6868|6871.1|6868.3|6870.8|6868|1
1615468800000|2021-03-11 13:20:00|6870.5|6867.7|6869.1|6866.3|6870.5|6867.7|6868.3|6865.5|26
1615468810000|2021-03-11 13:20:10|6868.8|6866|6867.3|6864.5|6869.1|6866.3|6866.5|6863.7|11
1615468820000|2021-03-11 13:20:20|6866.8|6864|6863.3|6860.5|6867.3|6864.5|6863|6860.2|17
1615468830000|2021-03-11 13:20:30|6863.5|6860.7|6865|6862.2|6865|6862.2|6863.5|6860.7|46
1615468840000|2021-03-11 13:20:40|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|6864.2|6861.4|2
1615468850000|2021-03-11 13:20:50|6864.8|6862|6864.5|6861.7|6865|6862.2|6864.2|6861.4|5
1615468860000|2021-03-11 13:21:00|6864.7|6861.9|6864.5|6861.7|6865.5|6862.7|6864.2|6861.4|5
1615468870000|2021-03-11 13:21:10|6864.2|6861.4|6863|6860.2|6864.5|6861.7|6862.5|6859.7|40
1615468880000|2021-03-11 13:21:20|6863.5|6860.7|6864.3|6861.5|6864.3|6861.5|6863.5|6860.7|48
1615468890000|2021-03-11 13:21:30|6866.6|6862.6|6865.5|6862.7|6866.8|6864|6865.5|6862.6|77
1615468900000|2021-03-11 13:21:40|6865|6862.2|6865|6862.2|6865|6862.2|6865|6862.2|0
1615468910000|2021-03-11 13:21:50|6864.7|6861.9|6864.8|6862|6865.5|6862.7|6864.7|6861.9|73
1615468920000|2021-03-11 13:22:00|6865|6862.2|6866.8|6864|6866.8|6864|6865|6862.2|9
1615468930000|2021-03-11 13:22:10|6866.5|6863.7|6866.8|6864|6867.3|6864.5|6865.5|6862.7|34
1615468940000|2021-03-11 13:22:20|6866.5|6863.7|6866.8|6864|6867.3|6864.5|6865.5|6862.7|49
1615468950000|2021-03-11 13:22:30|6867.3|6864.5|6867.8|6865|6867.8|6865|6867.3|6864.5|6
1615468960000|2021-03-11 13:22:40|6867.3|6864.5|6867.5|6864.7|6868.5|6865.7|6866.8|6864|6
1615468970000|2021-03-11 13:22:50|6867.8|6865|6867.8|6865|6868.3|6865.5|6867.5|6864.7|5
1615468980000|2021-03-11 13:23:00|6868|6865.2|6868|6865.2|6868.8|6866|6868|6865.2|57
1615468990000|2021-03-11 13:23:10|6868.3|6865.5|6868.8|6866|6868.8|6866|6867.8|6865|6
1615469000000|2021-03-11 13:23:20|6869.1|6866.3|6869.1|6866.3|6869.1|6866.3|6868.8|6866|2
1615469010000|2021-03-11 13:23:30|6868.8|6866|6870.8|6868|6870.8|6868|6868.8|6866|13
1615469020000|2021-03-11 13:23:40|6871.1|6868.3|6870.3|6867.5|6871.1|6868.3|6870.3|6867.5|16
1615469030000|2021-03-11 13:23:50|6870.6|6867.8|6870.1|6867.3|6871.1|6868.3|6869.8|6867|7
1615469040000|2021-03-11 13:24:00|6870.5|6867.7|6870.8|6868|6871.1|6868.3|6870.5|6867.7|5
1615469050000|2021-03-11 13:24:10|6870.2|6867.4|6871.1|6868.3|6871.1|6868.3|6869.8|6867|9
1615469060000|2021-03-11 13:24:20|6871.3|6868.5|6870.8|6868|6871.3|6868.5|6870.5|6867.7|5
1615469070000|2021-03-11 13:24:30|6871.3|6868.5|6871.8|6869|6872.1|6869.3|6871.3|6868.5|10
1615469080000|2021-03-11 13:24:40|6872.1|6869.3|6871.1|6868.3|6872.1|6869.3|6871.1|6868.3|6
1615469090000|2021-03-11 13:24:50|6870.1|6867.3|6871.3|6868.5|6872.1|6869.3|6870.1|6867.3|40
1615469100000|2021-03-11 13:25:00|6871.1|6868.3|6871.3|6868.5|6872.1|6869.3|6871.1|6868.3|34
1615469110000|2021-03-11 13:25:10|6871.5|6868.7|6872.3|6869.5|6872.6|6869.8|6871.3|6868.5|10
1615469120000|2021-03-11 13:25:20|6872.6|6869.8|6872.3|6869.5|6872.8|6870|6872.3|6869.5|9
1615469130000|2021-03-11 13:25:30|6872.8|6870|6874.1|6871.3|6874.1|6871.3|6872.8|6870|17
1615469140000|2021-03-11 13:25:40|6873.8|6871|6870.5|6867.7|6874.1|6871.3|6869.5|6866.7|96
1615469150000|2021-03-11 13:25:50|6870.8|6868|6871.5|6868.7|6872.3|6869.5|6870.8|6868|9
1615469160000|2021-03-11 13:26:00|6871.2|6868.4|6870.8|6868|6871.2|6868.4|6870.3|6867.5|3
1615469170000|2021-03-11 13:26:10|6871.3|6868.5|6871.8|6869|6871.8|6869|6871.3|6868.5|6
1615469180000|2021-03-11 13:26:20|||||||||2
1615469190000|2021-03-11 13:26:30|6871.6|6868.8|6869.3|6866.5|6871.6|6868.8|6869.3|6866.5|3
1615469200000|2021-03-11 13:26:40|6869|6866.2|6867.1|6864.3|6869|6866.2|6866.3|6863.5|24
1615469210000|2021-03-11 13:26:50|6867.3|6864.5|6867.5|6864.7|6867.8|6865|6867.3|6864.5|16
1615469220000|2021-03-11 13:27:00|6867.3|6864.5|6867.3|6864.5|6867.3|6864.5|6866.8|6864|39
1615469230000|2021-03-11 13:27:10|6867.1|6864.3|6867.3|6864.5|6867.3|6864.5|6867.1|6864.3|7
1615469240000|2021-03-11 13:27:20|6866.3|6863.5|6866.8|6864|6866.8|6864|6866.3|6863.5|43
1615469250000|2021-03-11 13:27:30|6867.1|6864.3|6867.1|6864.3|6867.3|6864.5|6866.8|6864|12
1615469260000|2021-03-11 13:27:40|6867.3|6864.5|6864.8|6862|6867.3|6864.5|6864.8|6862|119
1615469270000|2021-03-11 13:27:50|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|1
1615469280000|2021-03-11 13:28:00|6864.2|6861.4|6864.8|6862|6864.8|6862|6864.2|6861.4|13
1615469290000|2021-03-11 13:28:10|6865.1|6862.3|6864.8|6862|6865.1|6862.3|6864|6861.2|34
1615469300000|2021-03-11 13:28:20|6864.6|6861.8|6863.8|6861|6864.9|6862|6863.8|6860.9|41
1615469310000|2021-03-11 13:28:30|6864.1|6861.3|6863.5|6860.7|6864.3|6861.5|6862.5|6859.7|67
1615469320000|2021-03-11 13:28:40|6863.8|6861|6863.5|6860.7|6864.8|6862|6863.5|6860.7|52
1615469330000|2021-03-11 13:28:50|6863.8|6861|6865.1|6862.3|6865.1|6862.3|6863.5|6860.7|8
1615469340000|2021-03-11 13:29:00|6864.5|6861.7|6866.1|6863.3|6866.1|6863.3|6864.5|6861.7|40
1615469350000|2021-03-11 13:29:10|6865.8|6863|6866.1|6863.3|6866.1|6863.3|6865.6|6862.8|16
1615469360000|2021-03-11 13:29:20|6866.6|6863.8|6867.1|6864.3|6867.6|6864.8|6866.6|6863.8|28
1615469370000|2021-03-11 13:29:30|6867.6|6864.8|6868.1|6865.3|6868.1|6865.3|6867.1|6864.3|11
1615469380000|2021-03-11 13:29:40|6869.1|6866.3|6868.8|6866|6869.1|6866.3|6868.1|6865.3|56
1615469390000|2021-03-11 13:29:50|6868.6|6865.8|6866.8|6864|6868.6|6865.8|6866.8|6864|35
1615469400000|2021-03-11 13:30:00|6867.1|6864.3|6863.8|6861|6867.1|6864.3|6863.8|6861|19
1615469410000|2021-03-11 13:30:10|6863.1|6860.3|6861.5|6858.7|6863.1|6860.3|6861.3|6858.5|17
1615469420000|2021-03-11 13:30:20|6861.4|6858.6|6860.5|6857.7|6861.4|6858.6|6859.5|6856.7|34
1615469430000|2021-03-11 13:30:30|6860.8|6858|6863.8|6861|6864.3|6861.5|6860|6857.2|79
1615469440000|2021-03-11 13:30:40|6864.5|6861.7|6865.8|6863|6865.8|6863|6863.5|6860.7|20
1615469450000|2021-03-11 13:30:50|6866.7|6863.9|6867.8|6865|6868.6|6865.8|6866.7|6863.9|33
1615469460000|2021-03-11 13:31:00|6867.3|6864.5|6864.8|6862|6867.5|6864.7|6864.5|6861.7|9
1615469470000|2021-03-11 13:31:10|6864.5|6861.7|6864.8|6862|6865.3|6862.5|6863.5|6860.7|11
1615469480000|2021-03-11 13:31:20|6865.3|6862.5|6865.1|6862.3|6866.8|6864|6864.5|6861.7|2
1615469490000|2021-03-11 13:31:30|6865.5|6862.7|6866.5|6863.7|6867.1|6864.3|6865|6862.2|20
1615469500000|2021-03-11 13:31:40|6865.8|6863|6867.1|6864.3|6867.1|6864.3|6865.8|6863|0
1615469510000|2021-03-11 13:31:50|6867.8|6865|6869.1|6866.3|6869.1|6866.3|6867.8|6865|23
1615469520000|2021-03-11 13:32:00|6869.3|6866.5|6868.8|6866|6869.3|6866.5|6868.6|6865.8|12
1615469530000|2021-03-11 13:32:10|6869.1|6866.3|6869.1|6866.3|6870.1|6867.3|6868.5|6865.7|57
1615469540000|2021-03-11 13:32:20|6868.5|6865.7|6869.8|6867|6869.8|6867|6868.5|6865.7|7
1615469550000|2021-03-11 13:32:30|6869.5|6866.7|6868.8|6866|6869.5|6866.7|6868.3|6865.5|4
1615469560000|2021-03-11 13:32:40|6869.1|6866.3|6873.1|6870.3|6873.3|6870.5|6869.1|6866.3|48
1615469570000|2021-03-11 13:32:50|6872.8|6870|6872.8|6870|6873.1|6870.3|6872.5|6869.7|15
1615469580000|2021-03-11 13:33:00|6872.5|6869.7|6871.5|6868.7|6872.5|6869.7|6871|6868.2|36
1615469590000|2021-03-11 13:33:10|6872.3|6869.5|6870.5|6867.7|6872.5|6869.7|6868.5|6865.7|35
1615469600000|2021-03-11 13:33:20|6870.3|6867.5|6872.8|6870|6873.1|6870.3|6870.3|6867.5|7
1615469610000|2021-03-11 13:33:30|6873.1|6870.3|6874.8|6872|6875.1|6872.3|6872.8|6870|12
1615469620000|2021-03-11 13:33:40|6875.1|6872.3|6880.1|6877.3|6880.1|6877.3|6875.1|6872.3|155
1615469630000|2021-03-11 13:33:50|6882.1|6879.3|6879.1|6876.3|6882.1|6879.3|6877.8|6875|138
1615469640000|2021-03-11 13:34:00|6879.3|6876.5|6881.1|6878.3|6881.1|6878.3|6878.3|6875.5|20
1615469650000|2021-03-11 13:34:10|6880.8|6878|6884.1|6881.3|6886.4|6881.5|6880.8|6876.4|223
1615469660000|2021-03-11 13:34:20|6883.1|6880.3|6884.1|6881.3|6885.8|6883|6883.1|6880.3|150
1615469670000|2021-03-11 13:34:30|6884.3|6881.5|6884.1|6881.3|6885.1|6882.3|6884.1|6881.3|18
1615469680000|2021-03-11 13:34:40|6884.3|6881.5|6885.1|6882.3|6885.8|6883|6884.1|6881.3|51
1615469690000|2021-03-11 13:34:50|6885.3|6882.5|6885.1|6882.3|6885.6|6882.8|6883.3|6880.5|46
1615469700000|2021-03-11 13:35:00|6885.3|6882.5|6885.3|6882.5|6885.8|6883|6883.8|6881|94
1615469710000|2021-03-11 13:35:10|6885.1|6882.3|6883.8|6881|6885.3|6882.5|6883.8|6881|24
1615469720000|2021-03-11 13:35:20|6883.3|6880.5|6884.6|6881.8|6884.8|6882|6882.8|6880|33
1615469730000|2021-03-11 13:35:30|6885.3|6882.5|6884.3|6881.5|6886.1|6883.3|6884.3|6881.5|78
1615469740000|2021-03-11 13:35:40|6884.1|6881.3|6884.3|6881.5|6884.3|6881.5|6884|6881.2|4
1615469750000|2021-03-11 13:35:50|6884|6881.2|6885|6882.2|6885.8|6883|6883|6880.2|54
1615469760000|2021-03-11 13:36:00|6885.8|6883|6884.3|6881.5|6885.8|6883|6884.3|6881.5|10
1615469770000|2021-03-11 13:36:10|6884.1|6881.3|6883.3|6880.5|6884.3|6881.5|6883|6880.2|16
1615469780000|2021-03-11 13:36:20|6883|6880.2|6882.8|6880|6883|6880.2|6881.3|6878.5|76
1615469790000|2021-03-11 13:36:30|6882|6879.2|6879|6876.2|6882|6879.2|6878.3|6875.5|21
1615469800000|2021-03-11 13:36:40|6880.3|6877.5|6879|6876.2|6881.5|6878.7|6879|6876.2|12
1615469810000|2021-03-11 13:36:50|6879.6|6876.8|6879.8|6877|6880.5|6877.7|6879.3|6876.5|68
1615469820000|2021-03-11 13:37:00|6879.5|6876.7|6877.5|6874.7|6879.5|6876.7|6877.5|6874.7|14
1615469830000|2021-03-11 13:37:10|6877|6874.2|6879.5|6876.7|6880|6877.2|6877|6874.2|30
1615469840000|2021-03-11 13:37:20|6879.8|6877|6880|6877.2|6881.3|6878.5|6879.8|6877|35
1615469850000|2021-03-11 13:37:30|6879.8|6877|6879|6876.2|6880|6877.2|6878.5|6875.7|7
1615469860000|2021-03-11 13:37:40|6879.3|6876.5|6881.3|6878.5|6881.3|6878.5|6879.3|6876.5|18
1615469870000|2021-03-11 13:37:50|6881|6878.2|6880.8|6878|6881|6878.2|6880|6877.2|6
1615469880000|2021-03-11 13:38:00|6881|6878.2|6884.8|6882|6884.8|6882|6881|6878.2|69
1615469890000|2021-03-11 13:38:10|6885.4|6882.6|6885.8|6883|6886.8|6884|6884.8|6882|69
1615469900000|2021-03-11 13:38:20|6886|6883.2|6886.5|6883.7|6886.5|6883.7|6886|6883.2|18
1615469910000|2021-03-11 13:38:30|6886.3|6883.5|6887.8|6885|6888.8|6886|6886|6883.2|68
1615469920000|2021-03-11 13:38:40|6887.3|6884.5|6887|6884.2|6887.3|6884.5|6886.5|6883.7|189
1615469930000|2021-03-11 13:38:50|6886.8|6884|6886|6883.2|6887.3|6884.5|6886|6883.2|51
1615469940000|2021-03-11 13:39:00|6886.5|6883.7|6888|6885.2|6888.8|6886|6886.5|6883.7|80
1615469950000|2021-03-11 13:39:10|6887.8|6885|6886.8|6884|6888|6885.2|6885.8|6883|22
1615469960000|2021-03-11 13:39:20|6887.5|6884.7|6886.8|6884|6887.5|6884.7|6886|6883.2|28
1615469970000|2021-03-11 13:39:30|6887|6884.2|6888.3|6885.5|6888.8|6886|6886|6883.2|221
1615469980000|2021-03-11 13:39:40|6888|6885.2|6887.5|6884.7|6888.8|6886|6887.5|6884.7|19
1615469990000|2021-03-11 13:39:50|6887|6884.2|6882.8|6880|6887|6884.2|6882|6879.2|79
1615470000000|2021-03-11 13:40:00|6883|6880.2|6884.8|6882|6885.8|6883|6883|6880.2|77
1615470010000|2021-03-11 13:40:10|6884.3|6881.5|6886|6883.2|6886|6883.2|6884|6881.2|102
1615470020000|2021-03-11 13:40:20|6885.5|6882.7|6883.5|6880.7|6885.5|6882.7|6883.3|6880.5|80
1615470030000|2021-03-11 13:40:30|6883.8|6881|6882.8|6880|6883.8|6881|6882|6879.2|19
1615470040000|2021-03-11 13:40:40|6883|6880.2|6883.8|6881|6883.8|6881|6881|6878.2|47
1615470050000|2021-03-11 13:40:50|6884|6881.2|6884.5|6881.7|6884.5|6881.7|6881|6878.2|127
1615470060000|2021-03-11 13:41:00|6884.3|6881.5|6884|6881.2|6884.3|6881.5|6883.3|6880.5|72
1615470070000|2021-03-11 13:41:10|6884.3|6881.5|6885.5|6882.7|6885.5|6882.7|6884.3|6881.5|145
1615470080000|2021-03-11 13:41:20|6886|6883.2|6885|6882.2|6887|6884.2|6884.5|6881.7|94
1615470090000|2021-03-11 13:41:30|6884.8|6882|6888|6885.2|6888|6885.2|6884.8|6882|31
1615470100000|2021-03-11 13:41:40|6887.8|6885|6890|6887.2|6890|6887.2|6886.3|6883.5|24
1615470110000|2021-03-11 13:41:50|6891|6888.2|6891.5|6888.7|6892|6889.2|6890.5|6887.7|111
1615470120000|2021-03-11 13:42:00|6892.3|6889.5|6891.3|6888.5|6892.3|6889.5|6891.3|6888.5|49
1615470130000|2021-03-11 13:42:10|6890.8|6888|6890.8|6888|6892|6889.2|6890|6887.2|280
1615470140000|2021-03-11 13:42:20|6891|6888.2|6890.3|6887.5|6892|6889.2|6890.3|6887.5|56
1615470150000|2021-03-11 13:42:30|6890.5|6887.7|6886.8|6884|6891|6888.2|6886|6883.2|78
1615470160000|2021-03-11 13:42:40|6887.3|6884.5|6888.5|6885.7|6888.5|6885.7|6886|6883.2|62
1615470170000|2021-03-11 13:42:50|6888.3|6885.5|6885|6882.2|6888.3|6885.5|6884.3|6881.5|9
1615470180000|2021-03-11 13:43:00|6885.3|6882.5|6887|6884.2|6887.5|6884.7|6885.3|6882.5|13
1615470190000|2021-03-11 13:43:10|6886.8|6884|6885.8|6883|6887|6884.2|6885.3|6882.5|49
1615470200000|2021-03-11 13:43:20|6886|6883.2|6885.3|6882.5|6888|6885.2|6885.3|6882.5|118
1615470210000|2021-03-11 13:43:30|6885.5|6882.7|6886|6883.2|6886.8|6884|6885|6882.2|27
1615470220000|2021-03-11 13:43:40|6886.3|6883.5|6885.3|6882.5|6886.5|6883.7|6884.3|6881.5|31
1615470230000|2021-03-11 13:43:50|6885.5|6882.7|6886.5|6883.7|6886.5|6883.7|6884.8|6882|63
1615470240000|2021-03-11 13:44:00|6886.8|6884|6885.3|6882.5|6887.3|6884.5|6885.3|6882.5|65
1615470250000|2021-03-11 13:44:10|6884.5|6881.7|6885.8|6883|6887|6884.2|6884.3|6881.5|17
1615470260000|2021-03-11 13:44:20|6885.5|6882.7|6886|6883.2|6886|6883.2|6884.8|6882|110
1615470270000|2021-03-11 13:44:30|6886.3|6883.5|6890|6887.2|6890|6887.2|6886.3|6883.5|24
1615470280000|2021-03-11 13:44:40|6889.5|6886.7|6890|6887.2|6890|6887.2|6888.5|6885.7|12
1615470290000|2021-03-11 13:44:50|6889.8|6887|6890|6887.2|6890.5|6887.7|6889.8|6887|21
1615470300000|2021-03-11 13:45:00|6890.3|6887.5|6890.3|6887.5|6891.3|6888.5|6890|6887.2|45
1615470310000|2021-03-11 13:45:10|6890.8|6888|6889|6886.2|6891.3|6888.5|6888.8|6886|43
1615470320000|2021-03-11 13:45:20|6888|6885.2|6887.8|6885|6888.5|6885.7|6885.5|6882.7|266
1615470330000|2021-03-11 13:45:30|6887.5|6884.7|6883.5|6880.7|6887.8|6885|6883.5|6880.7|133
1615470340000|2021-03-11 13:45:40|6882.8|6880|6884|6881.2|6884|6881.2|6881.8|6879|39
1615470350000|2021-03-11 13:45:50|6884.3|6881.5|6883.8|6881|6885|6882.2|6883|6880.2|12
1615470360000|2021-03-11 13:46:00|6884|6881.2|6883|6880.2|6885|6882.2|6883|6880.2|55
1615470370000|2021-03-11 13:46:10|6882.3|6879.5|6877.3|6874.5|6882.3|6879.5|6877|6874.2|83
1615470380000|2021-03-11 13:46:20|6877.8|6875|6877|6874.2|6878.5|6875.7|6876.3|6873.5|97
1615470390000|2021-03-11 13:46:30|6876.8|6874|6878.5|6875.7|6879.3|6876.5|6876.8|6874|42
1615470400000|2021-03-11 13:46:40|6878.8|6876|6877|6874.2|6880.8|6878|6877|6874.2|90
1615470410000|2021-03-11 13:46:50|6876.3|6873.5|6874|6871.2|6877.8|6875|6874|6871.2|140
1615470420000|2021-03-11 13:47:00|6874.3|6871.5|6876|6873.2|6876.5|6873.7|6873|6870.2|163
1615470430000|2021-03-11 13:47:10|6875|6872.2|6876.5|6873.7|6876.8|6874|6875|6872.2|62
1615470440000|2021-03-11 13:47:20|6876.8|6874|6875.5|6872.7|6878|6875.2|6875.5|6872.7|24
1615470450000|2021-03-11 13:47:30|6875.3|6872.5|6874.8|6872|6875.5|6872.7|6874|6871.2|30
1615470460000|2021-03-11 13:47:40|6875.3|6872.5|6875.5|6872.7|6875.5|6872.7|6874.5|6871.7|3
1615470470000|2021-03-11 13:47:50|6875|6872.2|6874.3|6871.5|6875|6872.2|6874.3|6871.5|2
1615470480000|2021-03-11 13:48:00|6874.8|6872|6879.3|6876.5|6880|6877.2|6874.8|6872|68
1615470490000|2021-03-11 13:48:10|6879.8|6877|6883.5|6880.7|6883.8|6881|6879.5|6876.7|151
1615470500000|2021-03-11 13:48:20|6883|6880.2|6883|6880.2|6883.5|6880.7|6882.3|6879.5|9
1615470510000|2021-03-11 13:48:30|6883.3|6880.5|6881.8|6879|6883.3|6880.5|6880|6877.2|21
1615470520000|2021-03-11 13:48:40|6881.5|6878.7|6880.5|6877.7|6881.5|6878.7|6879.3|6876.5|6
1615470530000|2021-03-11 13:48:50|6880.3|6877.5|6879.3|6876.5|6880.8|6878|6879.3|6876.5|17
1615470540000|2021-03-11 13:49:00|6879.8|6877|6882|6879.2|6882|6879.2|6879.3|6876.5|112
1615470550000|2021-03-11 13:49:10|6881.8|6879|6882.8|6880|6883.6|6880.8|6881.8|6879|26
1615470560000|2021-03-11 13:49:20|6882.3|6879.5|6882|6879.2|6882.3|6879.5|6881|6878.2|5
1615470570000|2021-03-11 13:49:30|6881.3|6878.5|6881.3|6878.5|6881.8|6879|6881.3|6878.5|30
1615470580000|2021-03-11 13:49:40|6882|6879.2|6882|6879.2|6882|6879.2|6881.8|6879|13
1615470590000|2021-03-11 13:49:50|6881.8|6879|6880.3|6877.5|6881.8|6879|6880|6877.2|2
1615470600000|2021-03-11 13:50:00|6880.5|6877.7|6882.5|6879.7|6883.3|6880.5|6880.3|6877.5|12
1615470610000|2021-03-11 13:50:10|6882.3|6879.5|6879.8|6877|6882.3|6879.5|6879.8|6877|3
1615470620000|2021-03-11 13:50:20|6879.5|6876.7|6881.5|6878.7|6881.5|6878.7|6879.3|6876.5|19
1615470630000|2021-03-11 13:50:30|6881.8|6879|6880.8|6878|6883|6880.2|6880.8|6878|9
1615470640000|2021-03-11 13:50:40|6880.5|6877.7|6881.8|6879|6881.8|6879|6879.8|6877|66
1615470650000|2021-03-11 13:50:50|6882|6879.2|6879.3|6876.5|6882.3|6879.5|6879.3|6876.5|33
1615470660000|2021-03-11 13:51:00|6880|6877.2|6882.3|6879.5|6882.3|6879.5|6880|6877.2|13
1615470670000|2021-03-11 13:51:10|6882|6879.2|6880|6877.2|6882|6879.2|6880|6877.2|6
1615470680000|2021-03-11 13:51:20|6879.8|6877|6881|6878.2|6881|6878.2|6879.5|6876.7|12
1615470690000|2021-03-11 13:51:30|6880.5|6877.7|6880.3|6877.5|6880.5|6877.7|6879.3|6876.5|28
1615470700000|2021-03-11 13:51:40|6880.8|6878|6880|6877.2|6881|6878.2|6879.5|6876.7|6
1615470710000|2021-03-11 13:51:50|6880.5|6877.7|6879.3|6876.5|6880.5|6877.7|6879.3|6876.5|19
1615470720000|2021-03-11 13:52:00|6879.8|6877|6876.5|6873.7|6880.3|6877.5|6876.5|6873.7|16
1615470730000|2021-03-11 13:52:10|6876.8|6874|6875.8|6873|6876.8|6874|6875.3|6872.5|13
1615470740000|2021-03-11 13:52:20|6876|6873.2|6876.3|6873.5|6876.8|6874|6876|6873.2|24
1615470750000|2021-03-11 13:52:30|6876|6873.2|6879.5|6876.7|6880|6877.2|6876|6873.2|12
1615470760000|2021-03-11 13:52:40|6879.3|6876.5|6879.5|6876.7|6879.5|6876.7|6878.5|6875.7|15
1615470770000|2021-03-11 13:52:50|6879.3|6876.5|6879.3|6876.5|6880|6877.2|6878.8|6876|8
1615470780000|2021-03-11 13:53:00|6879.5|6876.7|6878.5|6875.7|6880|6877.2|6878.5|6875.7|37
1615470790000|2021-03-11 13:53:10|6878|6875.2|6877.8|6875|6878|6875.2|6876.5|6873.7|2
1615470800000|2021-03-11 13:53:20|6878|6875.2|6879|6876.2|6879.3|6876.5|6877.8|6875|71
1615470810000|2021-03-11 13:53:30|6879.5|6876.7|6880|6877.2|6880|6877.2|6879.5|6876.7|8
1615470820000|2021-03-11 13:53:40|6879.2|6876.4|6880|6877.2|6880|6877.2|6879.2|6876.4|4
1615470830000|2021-03-11 13:53:50|6879|6876.2|6879.5|6876.7|6879.8|6877|6879|6876.2|4
1615470840000|2021-03-11 13:54:00|6879.7|6876.9|6880.3|6877.5|6880.8|6878|6879.7|6876.9|11
1615470850000|2021-03-11 13:54:10|6880|6877.2|6880.2|6877.4|6880.5|6877.7|6879|6876.2|42
1615470860000|2021-03-11 13:54:20|6880|6877.2|6881|6878.2|6881|6878.2|6880|6877.2|43
1615470870000|2021-03-11 13:54:30|6881.3|6878.5|6880|6877.2|6881.8|6879|6880|6877.2|23
1615470880000|2021-03-11 13:54:40|6880.3|6877.5|6881|6878.2|6881.8|6879|6880.3|6877.5|35
1615470890000|2021-03-11 13:54:50|6880.2|6877.4|6879.3|6876.5|6880.5|6877.7|6879.3|6876.5|6
1615470900000|2021-03-11 13:55:00|6879|6876.2|6878.5|6875.7|6879.3|6876.5|6878.3|6875.5|45
1615470910000|2021-03-11 13:55:10|6879|6876.2|6879|6876.2|6879.8|6877|6879|6876.2|10
1615470920000|2021-03-11 13:55:20|6879.3|6876.5|6880.5|6877.7|6880.8|6878|6879|6876.2|128
1615470930000|2021-03-11 13:55:30|6880.3|6877.5|6881|6878.2|6882.5|6879.7|6880|6877.2|32
1615470940000|2021-03-11 13:55:40|6881.3|6878.5|6881|6878.2|6881.3|6878.5|6881|6878.2|7
1615470950000|2021-03-11 13:55:50|6881.8|6879|6880.3|6877.5|6881.8|6879|6880|6877.2|15
1615470960000|2021-03-11 13:56:00|6881|6878.2|6880|6877.2|6881|6878.2|6880|6877.2|1
1615470970000|2021-03-11 13:56:10|6879.8|6877|6878|6875.2|6879.8|6877|6877|6874.2|59
1615470980000|2021-03-11 13:56:20|6877.8|6875|6877.5|6874.7|6877.8|6875|6876|6873.2|48
1615470990000|2021-03-11 13:56:30|6877.3|6874.5|6880.3|6877.5|6880.3|6877.5|6877.3|6874.5|16
1615471000000|2021-03-11 13:56:40|6880.8|6878|6880|6877.2|6880.8|6878|6880|6877.2|3
1615471010000|2021-03-11 13:56:50|6879.8|6877|6879|6876.2|6879.8|6877|6878.5|6875.7|166
1615471020000|2021-03-11 13:57:00|6878.5|6875.7|6880.3|6877.5|6880.8|6878|6878.2|6875.4|37
1615471030000|2021-03-11 13:57:10|6880|6877.2|6879.8|6877|6880.8|6878|6879|6876.2|13
1615471040000|2021-03-11 13:57:20|6879.7|6876.9|6877|6874.2|6879.7|6876.9|6877|6874.2|28
1615471050000|2021-03-11 13:57:30|6877.6|6874.8|6878|6875.2|6878.8|6876|6877|6874.2|56
1615471060000|2021-03-11 13:57:40|6877.3|6874.5|6878.3|6875.5|6878.3|6875.5|6876.5|6873.7|3
1615471070000|2021-03-11 13:57:50|6878|6875.2|6878.3|6875.5|6878.3|6875.5|6877.3|6874.5|42
1615471080000|2021-03-11 13:58:00|6878.6|6875.8|6878|6875.2|6878.6|6875.8|6878|6875.2|32
1615471090000|2021-03-11 13:58:10|6878.3|6875.5|6878.3|6875.5|6878.3|6875.5|6878|6875.2|6
1615471100000|2021-03-11 13:58:20|6878.8|6876|6878.8|6876|6879.8|6877|6878.3|6875.5|13
1615471110000|2021-03-11 13:58:30|6878.2|6875.4|6878|6875.2|6878.2|6875.4|6876.5|6873.7|55
1615471120000|2021-03-11 13:58:40|6877.8|6875|6876|6873.2|6877.8|6875|6875|6872.2|10
1615471130000|2021-03-11 13:58:50|6875.7|6872.9|6874.5|6871.7|6875.7|6872.9|6873.5|6870.7|88
1615471140000|2021-03-11 13:59:00|6874.2|6871.4|6874|6871.2|6874.2|6871.4|6873.2|6870.4|7
1615471150000|2021-03-11 13:59:10|6873.7|6870.9|6872.5|6869.7|6874.2|6871.4|6872.5|6869.7|143
1615471160000|2021-03-11 13:59:20|6873|6870.2|6872.2|6869.4|6873|6870.2|6871|6868.2|71
1615471170000|2021-03-11 13:59:30|6872.5|6869.7|6874|6871.2|6874|6871.2|6872.5|6869.7|12
1615471180000|2021-03-11 13:59:40|6872.8|6870|6868.8|6866|6872.8|6870|6868.8|6866|71
1615471190000|2021-03-11 13:59:50|6868.5|6865.7|6869.8|6867|6869.8|6867|6867.7|6864.9|38
1615471200000|2021-03-11 14:00:00|6869.5|6866.7|6868.7|6865.9|6870.5|6867.7|6865.2|6862.4|340
1615471210000|2021-03-11 14:00:10|6869|6866.2|6874.5|6871.7|6875|6872.2|6869|6866.2|45
1615471220000|2021-03-11 14:00:20|6875.2|6872.4|6868.7|6865.9|6875.7|6872.9|6868.7|6865.9|78
1615471230000|2021-03-11 14:00:30|6868.5|6865.7|6870.7|6867.9|6872|6869.2|6868|6865.2|43
1615471240000|2021-03-11 14:00:40|6870.5|6867.7|6865.7|6862.9|6870.5|6867.7|6865.7|6862.9|21
1615471250000|2021-03-11 14:00:50|6866|6863.2|6862|6859.2|6866|6863.2|6859.7|6856.9|169
1615471260000|2021-03-11 14:01:00|6862.2|6859.4|6863.7|6860.9|6866|6863.2|6862.2|6859.4|44
1615471270000|2021-03-11 14:01:10|6863|6860.2|6860.2|6857.4|6864|6861.2|6860.2|6857.4|25
1615471280000|2021-03-11 14:01:20|6859.7|6856.9|6855.2|6852.4|6860|6857.2|6854.2|6851.4|589
1615471290000|2021-03-11 14:01:30|6854.7|6851.9|6851.4|6848.6|6854.7|6851.9|6849.5|6846.7|247
1615471300000|2021-03-11 14:01:40|6850.9|6848.1|6853|6850.2|6854|6851.2|6850.5|6847.7|38
1615471310000|2021-03-11 14:01:50|6852.7|6849.9|6850.7|6847.9|6855.2|6852.4|6850.7|6847.9|39
1615471320000|2021-03-11 14:02:00|6850.5|6847.7|6851.2|6848.4|6853|6850.2|6850.5|6847.7|22
1615471330000|2021-03-11 14:02:10|6851.5|6848.7|6850|6847.2|6851.5|6848.7|6847.2|6844.4|85
1615471340000|2021-03-11 14:02:20|6850.5|6847.7|6854.2|6851.4|6855.5|6852.7|6850|6847.2|101
1615471350000|2021-03-11 14:02:30|6853.5|6850.7|6855.5|6852.7|6855.5|6852.7|6853|6850.2|38
1615471360000|2021-03-11 14:02:40|6855.2|6852.4|6858.5|6855.7|6859|6856.2|6855.2|6852.4|196
1615471370000|2021-03-11 14:02:50|6858.2|6855.4|6861.7|6858.9|6862.2|6859.4|6857.7|6854.9|78
1615471380000|2021-03-11 14:03:00|6862|6859.2|6864.5|6861.7|6865.7|6862.9|6862|6859.2|64
1615471390000|2021-03-11 14:03:10|6864.7|6861.9|6866.5|6863.7|6867.5|6864.7|6864.7|6861.9|44
1615471400000|2021-03-11 14:03:20|6866.7|6863.9|6864.2|6861.4|6867.5|6864.7|6863.7|6860.9|41
1615471410000|2021-03-11 14:03:30|6864.7|6861.9|6861|6858.2|6865|6862.2|6860|6857.2|52
1615471420000|2021-03-11 14:03:40|6860.5|6857.7|6856.5|6853.7|6861.2|6858.4|6856.5|6853.7|28
1615471430000|2021-03-11 14:03:50|6856.7|6853.9|6856.5|6853.7|6858|6855.2|6856.5|6853.7|10
1615471440000|2021-03-11 14:04:00|6855.9|6853.1|6853.5|6850.7|6855.9|6853.1|6852.7|6849.9|23
1615471450000|2021-03-11 14:04:10|6853.2|6850.4|6852.5|6849.7|6853.2|6850.4|6851.7|6848.9|14
1615471460000|2021-03-11 14:04:20|6852.2|6849.4|6851.2|6848.4|6854|6851.2|6848.7|6845.9|42
1615471470000|2021-03-11 14:04:30|6851.5|6848.7|6855|6852.2|6855|6852.2|6851.2|6848.4|16
1615471480000|2021-03-11 14:04:40|6854.7|6851.9|6856.5|6853.7|6857|6854.2|6854.5|6851.7|46
1615471490000|2021-03-11 14:04:50|6856.7|6853.9|6855|6852.2|6857.2|6854.4|6854.2|6851.4|10
1615471500000|2021-03-11 14:05:00|6855.2|6852.4|6854.7|6851.9|6855.7|6852.9|6854.5|6851.7|97
1615471510000|2021-03-11 14:05:10|6855|6852.2|6855.7|6852.9|6856|6853.2|6854.2|6851.4|68
1615471520000|2021-03-11 14:05:20|6855.2|6852.4|6855.5|6852.7|6855.7|6852.9|6855.2|6852.4|15
1615471530000|2021-03-11 14:05:30|6855.7|6852.9|6854.5|6851.7|6856.2|6853.4|6854.5|6851.7|72
1615471540000|2021-03-11 14:05:40|6854.7|6851.9|6854.2|6851.4|6856|6853.2|6853.5|6850.7|29
1615471550000|2021-03-11 14:05:50|6854.5|6851.7|6855.5|6852.7|6856|6853.2|6854.5|6851.7|12
1615471560000|2021-03-11 14:06:00|6855.2|6852.4|6851.2|6848.4|6855.7|6852.9|6850.7|6847.9|33
1615471570000|2021-03-11 14:06:10|6851|6848.2|6851.7|6848.9|6852.2|6849.4|6850.5|6847.7|67
1615471580000|2021-03-11 14:06:20|6852|6849.2|6851.5|6848.7|6852.2|6849.4|6851.5|6848.7|8
1615471590000|2021-03-11 14:06:30|6851.2|6848.4|6853.5|6850.7|6853.5|6850.7|6850.2|6847.4|43
1615471600000|2021-03-11 14:06:40|6853|6850.2|6853.5|6850.7|6853.5|6850.7|6851.7|6848.9|24
1615471610000|2021-03-11 14:06:50|6853.2|6850.4|6858.2|6855.4|6858.2|6855.4|6852.7|6849.9|18
1615471620000|2021-03-11 14:07:00|6858|6855.2|6863.2|6860.4|6863.2|6860.4|6858|6855.2|27
1615471630000|2021-03-11 14:07:10|6863.5|6860.7|6861.5|6858.7|6864.5|6861.7|6861.5|6858.7|65
1615471640000|2021-03-11 14:07:20|6860.7|6857.9|6861.2|6858.4|6863.7|6860.9|6860.5|6857.7|91
1615471650000|2021-03-11 14:07:30|6861|6858.2|6862.5|6859.7|6864.7|6861.9|6861|6858.2|34
1615471660000|2021-03-11 14:07:40|6862.2|6859.4|6864.5|6861.7|6865|6862.2|6861.5|6858.7|19
1615471670000|2021-03-11 14:07:50|6863.5|6860.7|6862.2|6859.4|6864.2|6861.4|6862|6859.2|83
1615471680000|2021-03-11 14:08:00|6862.5|6859.7|6864.7|6861.9|6864.7|6861.9|6862.5|6859.7|43
1615471690000|2021-03-11 14:08:10|6864.5|6861.7|6865.2|6862.4|6865.5|6862.7|6864.5|6861.7|28
1615471700000|2021-03-11 14:08:20|6864.7|6861.9|6864.2|6861.4|6865.7|6862.9|6864.2|6861.4|79
1615471710000|2021-03-11 14:08:30|6863.7|6860.9|6863.2|6860.4|6864.7|6861.9|6863.2|6860.4|22
1615471720000|2021-03-11 14:08:40|6863.7|6860.9|6863.7|6860.9|6864|6861.2|6862.2|6859.4|10
1615471730000|2021-03-11 14:08:50|6862.7|6859.9|6861|6858.2|6863.2|6860.4|6861|6858.2|106
1615471740000|2021-03-11 14:09:00|6861.2|6858.4|6863.2|6860.4|6864|6861.2|6861.2|6858.4|66
1615471750000|2021-03-11 14:09:10|6864.2|6861.4|6865.5|6862.7|6865.5|6862.7|6864.2|6861.4|28
1615471760000|2021-03-11 14:09:20|6866|6863.2|6864.5|6861.7|6866|6863.2|6864.2|6861.4|17
1615471770000|2021-03-11 14:09:30|6864.7|6861.9|6863.5|6860.7|6865|6862.2|6863|6860.2|16
1615471780000|2021-03-11 14:09:40|6863.2|6860.4|6862.7|6859.9|6863.7|6860.9|6862.5|6859.7|16
1615471790000|2021-03-11 14:09:50|6863|6860.2|6863.2|6860.4|6863.7|6860.9|6863|6860.2|18
1615471800000|2021-03-11 14:10:00|6863.5|6860.7|6863.5|6860.7|6864.5|6861.7|6863.2|6860.4|6
1615471810000|2021-03-11 14:10:10|6864|6861.2|6864.5|6861.7|6864.5|6861.7|6863.5|6860.7|10
1615471820000|2021-03-11 14:10:20|6864.2|6861.4|6865.5|6862.7|6866.5|6863.7|6863.2|6860.4|49
1615471830000|2021-03-11 14:10:30|6865.2|6862.4|6864.7|6861.9|6865.5|6862.7|6864.7|6861.9|20
1615471840000|2021-03-11 14:10:40|6865|6862.2|6865.7|6862.9|6866.8|6864|6865|6862.2|24
1615471850000|2021-03-11 14:10:50|6866|6863.2|6865.3|6862.5|6866|6863.2|6863.7|6860.9|44
1615471860000|2021-03-11 14:11:00|6865.5|6862.7|6864|6861.2|6865.5|6862.7|6863|6860.2|42
1615471870000|2021-03-11 14:11:10|6865|6862.2|6864.8|6862|6865|6862.2|6863.8|6861|16
1615471880000|2021-03-11 14:11:20|6864.5|6861.7|6861.2|6858.4|6864.8|6862|6861.2|6858.4|26
1615471890000|2021-03-11 14:11:30|6861.5|6858.7|6859.2|6856.4|6861.5|6858.7|6858.2|6855.4|34
1615471900000|2021-03-11 14:11:40|6858.5|6855.7|6862.3|6859.5|6862.3|6859.5|6856.5|6853.7|90
1615471910000|2021-03-11 14:11:50|6862|6859.2|6861|6858.2|6862.8|6860|6860.2|6857.4|40
1615471920000|2021-03-11 14:12:00|6860.7|6857.9|6858.3|6855.5|6861.8|6859|6858|6855.2|86
1615471930000|2021-03-11 14:12:10|6858|6855.2|6858|6855.2|6859.3|6856.5|6856.8|6854|56
1615471940000|2021-03-11 14:12:20|6858.5|6855.7|6858|6855.2|6859|6856.2|6858|6855.2|62
1615471950000|2021-03-11 14:12:30|6858.5|6855.7|6859.5|6856.7|6860.8|6858|6858.5|6855.7|56
1615471960000|2021-03-11 14:12:40|6859.3|6856.5|6859.5|6856.7|6860.5|6857.7|6858.8|6856|24
1615471970000|2021-03-11 14:12:50|6859|6856.2|6856.8|6854|6859.5|6856.7|6855.5|6852.7|23
1615471980000|2021-03-11 14:13:00|6857|6854.2|6858.3|6855.5|6858.5|6855.7|6857|6854.2|39
1615471990000|2021-03-11 14:13:10|6858.5|6855.7|6858|6855.2|6859|6856.2|6858|6855.2|23
1615472000000|2021-03-11 14:13:20|6858.5|6855.7|6856.8|6854|6858.5|6855.7|6856.7|6853.9|305
1615472010000|2021-03-11 14:13:30|6857|6854.2|6857|6854.2|6857|6854.2|6856|6853.2|34
1615472020000|2021-03-11 14:13:40|6856.7|6853.9|6855|6852.2|6856.7|6853.9|6854.2|6851.4|51
1615472030000|2021-03-11 14:13:50|6855.2|6852.4|6856.8|6854|6856.8|6854|6855.2|6852.4|20
1615472040000|2021-03-11 14:14:00|6856.2|6853.4|6856|6853.2|6857|6854.2|6855.5|6852.7|22
1615472050000|2021-03-11 14:14:10|6855.2|6852.4|6857.8|6855|6857.8|6855|6855.2|6852.4|23
1615472060000|2021-03-11 14:14:20|6858|6855.2|6860|6857.2|6860.8|6858|6858|6855.2|26
1615472070000|2021-03-11 14:14:30|6860.8|6858|6861.2|6858.4|6862.3|6859.5|6860.8|6858|35
1615472080000|2021-03-11 14:14:40|6861|6858.2|6862|6859.2|6862|6859.2|6861|6858.2|28
1615472090000|2021-03-11 14:14:50|6861.7|6858.9|6860|6857.2|6862|6859.2|6858.2|6855.4|112
1615472100000|2021-03-11 14:15:00|6859.5|6856.7|6862|6859.2|6862.1|6859.3|6859.5|6856.7|12
1615472110000|2021-03-11 14:15:10|6861.8|6859|6858.8|6856|6861.8|6859|6857.2|6854.4|42
1615472120000|2021-03-11 14:15:20|6858.5|6855.7|6860.5|6857.7|6861|6858.2|6858.5|6855.7|18
1615472130000|2021-03-11 14:15:30|6860|6857.2|6862|6859.2|6862|6859.2|6859.7|6856.9|24
1615472140000|2021-03-11 14:15:40|6862.3|6859.5|6862.8|6860|6862.8|6860|6861.5|6858.7|9
1615472150000|2021-03-11 14:15:50|6863|6860.2|6862.8|6860|6863.5|6860.7|6862|6859.2|6
1615472160000|2021-03-11 14:16:00|6863.2|6860.4|6864.8|6862|6865|6862.2|6863.2|6860.4|16
1615472170000|2021-03-11 14:16:10|6865|6862.2|6866.3|6863.5|6866.3|6863.5|6864.5|6861.7|35
1615472180000|2021-03-11 14:16:20|6866|6863.2|6867.3|6864.5|6867.8|6865|6866|6863.2|36
1615472190000|2021-03-11 14:16:30|6867.5|6864.7|6871|6868.2|6871|6868.2|6867.5|6864.7|56
1615472200000|2021-03-11 14:16:40|6871.3|6868.5|6873.3|6870.5|6874|6871.2|6871|6868.2|91
1615472210000|2021-03-11 14:16:50|6873.8|6871|6874.3|6871.5|6874.3|6871.5|6873|6870.2|48
1615472220000|2021-03-11 14:17:00|6874|6871.2|6874.6|6871.8|6874.8|6872|6873.3|6870.5|51
1615472230000|2021-03-11 14:17:10|6874.8|6872|6874|6871.2|6874.8|6872|6873|6870.2|53
1615472240000|2021-03-11 14:17:20|6874.3|6871.5|6876.3|6873.5|6876.5|6873.7|6874|6871.2|103
1615472250000|2021-03-11 14:17:30|6876|6873.2|6876|6873.2|6876.3|6873.5|6875|6872.2|26
1615472260000|2021-03-11 14:17:40|6876.3|6873.5|6875.8|6873|6876.3|6873.5|6875.8|6873|40
1615472270000|2021-03-11 14:17:50|6875|6872.2|6874.2|6871.4|6875|6872.2|6874|6871.2|11
1615472280000|2021-03-11 14:18:00|6874|6871.2|6874|6871.2|6874|6871.2|6871.8|6869|40
1615472290000|2021-03-11 14:18:10|6874.8|6872|6878.3|6875.5|6878.8|6876|6874.8|6872|361
1615472300000|2021-03-11 14:18:20|6878|6875.2|6879|6876.2|6879.3|6876.5|6878|6875.2|21
1615472310000|2021-03-11 14:18:30|6878.8|6876|6875.5|6872.7|6879|6876.2|6875|6872.2|46
1615472320000|2021-03-11 14:18:40|6875.3|6872.5|6875.5|6872.7|6876|6873.2|6874.5|6871.7|24
1615472330000|2021-03-11 14:18:50|6875.8|6873|6876.3|6873.5|6876.8|6874|6875.8|6873|3
1615472340000|2021-03-11 14:19:00|6876|6873.2|6874.2|6871.4|6876.3|6873.5|6874.2|6871.4|55
1615472350000|2021-03-11 14:19:10|6874.5|6871.7|6872|6869.2|6875.3|6872.5|6872|6869.2|44
1615472360000|2021-03-11 14:19:20|6872.2|6869.4|6872|6869.2|6872.8|6870|6871.8|6869|27
1615472370000|2021-03-11 14:19:30|6871.8|6869|6870|6867.2|6871.8|6869|6869|6866.2|115
1615472380000|2021-03-11 14:19:40|6869.5|6866.7|6870|6867.2|6870|6867.2|6869.2|6866.4|3
1615472390000|2021-03-11 14:19:50|6870.5|6867.7|6871|6868.2|6872.3|6869.5|6870.5|6867.7|287
1615472400000|2021-03-11 14:20:00|6871.3|6868.5|6871|6868.2|6873.3|6870.5|6871|6868.2|22
1615472410000|2021-03-11 14:20:10|6871.3|6868.5|6871|6868.2|6871.8|6869|6871|6868.2|11
1615472420000|2021-03-11 14:20:20|6870.8|6868|6868.5|6865.7|6870.8|6868|6868.5|6865.7|6
1615472430000|2021-03-11 14:20:30|6868.2|6865.4|6864|6861.2|6868.2|6865.4|6863.7|6860.9|45
1615472440000|2021-03-11 14:20:40|6864.5|6861.7|6864|6861.2|6864.5|6861.7|6862.2|6859.4|28
1615472450000|2021-03-11 14:20:50|6863.5|6860.7|6864|6861.2|6864.5|6861.7|6863.5|6860.7|16
1615472460000|2021-03-11 14:21:00|6863.8|6861|6858.2|6855.4|6863.8|6861|6858|6855.2|45
1615472470000|2021-03-11 14:21:10|6858.5|6855.7|6859|6856.2|6860.3|6857.5|6858.2|6855.4|7
1615472480000|2021-03-11 14:21:20|6859.3|6856.5|6863|6860.2|6863.6|6860.8|6858.5|6855.7|9
1615472490000|2021-03-11 14:21:30|6863.3|6860.5|6865|6862.2|6866|6863.2|6863|6860.2|24
1615472500000|2021-03-11 14:21:40|6865.3|6862.5|6866|6863.2|6866.8|6864|6864.3|6861.5|31
1615472510000|2021-03-11 14:21:50|6866.3|6863.5|6867.3|6864.5|6868.3|6865.5|6866|6863.2|27
1615472520000|2021-03-11 14:22:00|6867|6864.2|6867|6864.2|6867.8|6865|6866.5|6863.7|71
1615472530000|2021-03-11 14:22:10|6867.3|6864.5|6868.3|6865.5|6868.8|6866|6867.3|6864.5|16
1615472540000|2021-03-11 14:22:20|6868|6865.2|6865.8|6863|6868.3|6865.5|6865.2|6862.4|31
1615472550000|2021-03-11 14:22:30|6864.8|6862|6865.5|6862.7|6866.3|6863.5|6864|6861.2|135
1615472560000|2021-03-11 14:22:40|6865.3|6862.5|6864.7|6861.9|6866|6863.2|6864.7|6861.9|9
1615472570000|2021-03-11 14:22:50|6864.2|6861.4|6865.8|6863|6865.8|6863|6864|6861.2|12
1615472580000|2021-03-11 14:23:00|6865.5|6862.7|6865|6862.2|6866.3|6863.5|6865|6862.2|11
1615472590000|2021-03-11 14:23:10|6864.7|6861.9|6863.5|6860.7|6864.7|6861.9|6863.2|6860.4|14
1615472600000|2021-03-11 14:23:20|6864|6861.2|6863.8|6861|6864|6861.2|6863.2|6860.4|19
1615472610000|2021-03-11 14:23:30|6864|6861.2|6863|6860.2|6865.2|6862.4|6863|6860.2|21
1615472620000|2021-03-11 14:23:40|6863.3|6860.5|6863|6860.2|6863.5|6860.7|6863|6860.2|0
1615472630000|2021-03-11 14:23:50|6863.5|6860.7|6863.8|6861|6863.8|6861|6863.5|6860.7|10
1615472640000|2021-03-11 14:24:00|6865.8|6863|6867.5|6864.7|6867.8|6865|6865.3|6862.5|9
1615472650000|2021-03-11 14:24:10|6868|6865.2|6866.2|6863.4|6868.3|6865.5|6866|6863.2|9
1615472660000|2021-03-11 14:24:20|6866|6863.2|6865.5|6862.7|6867.3|6864.5|6865.5|6862.7|17
1615472670000|2021-03-11 14:24:30|6865.8|6863|6866.5|6863.7|6867.3|6864.5|6865.8|6863|30
1615472680000|2021-03-11 14:24:40|6866.8|6864|6867.3|6864.5|6867.8|6865|6866.8|6864|49
1615472690000|2021-03-11 14:24:50|6867|6864.2|6866|6863.2|6867.5|6864.7|6866|6863.2|54
1615472700000|2021-03-11 14:25:00|6865.7|6862.9|6865.8|6863|6866|6863.2|6864|6861.2|35
1615472710000|2021-03-11 14:25:10|6866|6863.2|6867.5|6864.7|6867.8|6865|6866|6863.2|24
1615472720000|2021-03-11 14:25:20|6867.2|6864.4|6867.5|6864.7|6867.5|6864.7|6866.5|6863.7|24
1615472730000|2021-03-11 14:25:30|6867.2|6864.4|6867.5|6864.7|6868|6865.2|6867.2|6864.4|30
1615472740000|2021-03-11 14:25:40|6867.2|6864.4|6867.2|6864.4|6867.5|6864.7|6867|6864.2|3
1615472750000|2021-03-11 14:25:50|6867.5|6864.7|6867.2|6864.4|6867.5|6864.7|6867.2|6864.4|23
1615472760000|2021-03-11 14:26:00|6867.8|6865|6867|6864.2|6868.5|6865.7|6867|6864.2|30
1615472770000|2021-03-11 14:26:10|6867.5|6864.7|6868|6865.2|6868|6865.2|6867.2|6864.4|32
1615472780000|2021-03-11 14:26:20|6868.2|6865.4|6868.5|6865.7|6868.8|6866|6868.2|6865.4|13
1615472790000|2021-03-11 14:26:30|6868.3|6865.5|6868.3|6865.5|6868.8|6866|6868|6865.2|16
1615472800000|2021-03-11 14:26:40|6868|6865.2|6871|6868.2|6871|6868.2|6868|6865.2|66
1615472810000|2021-03-11 14:26:50|6871.3|6868.5|6869.7|6866.9|6871.5|6868.7|6869.2|6866.4|34
1615472820000|2021-03-11 14:27:00|6869.5|6866.7|6865|6862.2|6869.5|6866.7|6863.7|6860.9|26
1615472830000|2021-03-11 14:27:10|6864.5|6861.7|6866.7|6863.9|6867|6864.2|6864.5|6861.7|13
1615472840000|2021-03-11 14:27:20|6866.4|6863.6|6866|6863.2|6866.5|6863.7|6866|6863.2|17
1615472850000|2021-03-11 14:27:30|6865.8|6863|6861.5|6858.7|6865.8|6863|6860.4|6857.6|576
1615472860000|2021-03-11 14:27:40|6862|6859.2|6861|6858.2|6863|6860.2|6861|6858.2|22
1615472870000|2021-03-11 14:27:50|6861.2|6858.4|6861.7|6858.9|6861.7|6858.9|6860.5|6857.7|92
1615472880000|2021-03-11 14:28:00|6861.5|6858.7|6857.2|6854.4|6862.3|6859.5|6857.2|6854.4|269
1615472890000|2021-03-11 14:28:10|6856.9|6854.1|6856.1|6853.3|6857.2|6854.4|6854.4|6851.6|104
1615472900000|2021-03-11 14:28:20|6855.7|6852.9|6855.2|6852.4|6856.2|6853.4|6855.2|6852.4|10
1615472910000|2021-03-11 14:28:30|6854.9|6852.1|6853.9|6851.1|6855.2|6852.4|6853.4|6850.6|39
1615472920000|2021-03-11 14:28:40|6854.4|6851.6|6852.7|6849.9|6854.4|6851.6|6852.7|6849.9|18
1615472930000|2021-03-11 14:28:50|6852.9|6850.1|6853.7|6850.9|6854.7|6851.9|6851.9|6849.1|38
1615472940000|2021-03-11 14:29:00|6854.2|6851.4|6856.7|6853.9|6857.2|6854.4|6854.2|6851.4|20
1615472950000|2021-03-11 14:29:10|6856.4|6853.6|6855.7|6852.9|6857.2|6854.4|6855.2|6852.4|47
1615472960000|2021-03-11 14:29:20|6855.4|6852.6|6855.7|6852.9|6856.2|6853.4|6854.9|6852.1|27
1615472970000|2021-03-11 14:29:30|6855.2|6852.4|6850.7|6847.9|6855.2|6852.4|6850.4|6847.6|25
1615472980000|2021-03-11 14:29:40|6851|6848.2|6849.7|6846.9|6851.2|6848.4|6848.6|6845.8|295
1615472990000|2021-03-11 14:29:50|6849.1|6846.3|6844.7|6841.9|6849.1|6846.3|6844.4|6841.6|146
1615473000000|2021-03-11 14:30:00|6845|6842.2|6842.6|6839.8|6845.4|6842.6|6842.3|6839.5|109
1615473010000|2021-03-11 14:30:10|6842.4|6839.6|6841.9|6839.1|6844.4|6841.6|6841.6|6838.8|65
1615473020000|2021-03-11 14:30:20|6841.4|6838.6|6842.4|6839.6|6843.4|6840.6|6838.6|6835.8|44
1615473030000|2021-03-11 14:30:30|6842.6|6839.8|6839.1|6836.3|6843.1|6840.3|6838.6|6835.8|32
1615473040000|2021-03-11 14:30:40|6838.6|6835.8|6841.6|6838.8|6841.9|6839.1|6838.6|6835.8|29
1615473050000|2021-03-11 14:30:50|6841.9|6839.1|6841.4|6838.6|6841.9|6839.1|6839.9|6837.1|280
1615473060000|2021-03-11 14:31:00|6841.9|6839.1|6843.1|6840.3|6844.2|6841.4|6840.6|6837.8|134
1615473070000|2021-03-11 14:31:10|6842.6|6839.8|6839.9|6837.1|6842.6|6839.8|6838.6|6835.8|64
1615473080000|2021-03-11 14:31:20|6839.6|6836.8|6843.9|6841.1|6844.1|6841.3|6839.1|6836.3|44
1615473090000|2021-03-11 14:31:30|6844.1|6841.3|6838.6|6835.8|6844.1|6841.3|6838.4|6835.6|86
1615473100000|2021-03-11 14:31:40|6839.1|6836.3|6839.1|6836.3|6840.1|6837.3|6838.4|6835.6|53
1615473110000|2021-03-11 14:31:50|6838.9|6836.1|6839.1|6836.3|6840.4|6837.6|6838.6|6835.8|24
1615473120000|2021-03-11 14:32:00|6838.6|6835.8|6837.1|6834.3|6839.4|6836.6|6834.4|6831.6|448
1615473130000|2021-03-11 14:32:10|6836.9|6834.1|6835.4|6832.6|6836.9|6834.1|6835.1|6832.3|33
1615473140000|2021-03-11 14:32:20|6834.9|6832.1|6835.9|6833.1|6836.9|6834.1|6834.9|6832.1|33
1615473150000|2021-03-11 14:32:30|6835.6|6832.8|6835.6|6832.8|6838.9|6836.1|6834.9|6832.1|152
1615473160000|2021-03-11 14:32:40|6835.4|6832.6|6834.9|6832.1|6836.6|6833.8|6834.6|6831.8|34
1615473170000|2021-03-11 14:32:50|6834.6|6831.8|6833.9|6831.1|6835.9|6833.1|6832.6|6829.8|36
1615473180000|2021-03-11 14:33:00|6833.6|6830.8|6831.6|6828.8|6834.2|6831.4|6831.4|6828.6|166
1615473190000|2021-03-11 14:33:10|6831.9|6829.1|6835.4|6832.6|6836.4|6833.6|6831.6|6828.8|57
1615473200000|2021-03-11 14:33:20|6835.7|6832.9|6839.6|6836.8|6840.2|6837.4|6835.7|6832.9|72
1615473210000|2021-03-11 14:33:30|6839.4|6836.6|6844.4|6841.6|6844.4|6841.6|6839.4|6836.6|29
1615473220000|2021-03-11 14:33:40|6844.2|6841.4|6845.9|6843.1|6847.4|6844.6|6843.4|6840.6|268
1615473230000|2021-03-11 14:33:50|6846.4|6843.6|6849.2|6846.4|6849.2|6846.4|6845.9|6843.1|26
1615473240000|2021-03-11 14:34:00|6849.4|6846.6|6845.9|6843.1|6850.9|6848.1|6845.4|6842.6|222
1615473250000|2021-03-11 14:34:10|6846.4|6843.6|6838.9|6836.1|6846.4|6843.6|6837.9|6835.1|126
1615473260000|2021-03-11 14:34:20|6838.4|6835.6|6839.7|6836.9|6841.1|6838.3|6837.1|6834.3|112
1615473270000|2021-03-11 14:34:30|6839.9|6837.1|6838.9|6836.1|6839.9|6837.1|6837.9|6835.1|15
1615473280000|2021-03-11 14:34:40|6838.6|6835.8|6840.4|6837.6|6840.6|6837.8|6838.4|6835.6|16
1615473290000|2021-03-11 14:34:50|6840.2|6837.4|6841.9|6839.1|6842.4|6839.6|6839.9|6837.1|43
1615473300000|2021-03-11 14:35:00|6842.1|6839.3|6848.4|6845.6|6848.4|6845.6|6842.1|6839.3|188
1615473310000|2021-03-11 14:35:10|6847.9|6845.1|6849.1|6846.3|6849.2|6846.4|6847.1|6844.3|29
1615473320000|2021-03-11 14:35:20|6849.6|6846.8|6852.4|6849.6|6852.6|6849.8|6849.6|6846.8|43
1615473330000|2021-03-11 14:35:30|6852.9|6850.1|6853.9|6851.1|6854.6|6851.8|6851.9|6849.1|66
1615473340000|2021-03-11 14:35:40|6854.2|6851.4|6847.1|6844.3|6854.2|6851.4|6846.6|6843.8|142
1615473350000|2021-03-11 14:35:50|6847.4|6844.6|6849.7|6846.9|6850.2|6847.4|6847.4|6844.6|24
1615473360000|2021-03-11 14:36:00|6849.9|6847.1|6848.9|6846.1|6852.4|6849.6|6848.3|6845.5|33
1615473370000|2021-03-11 14:36:10|6849.2|6846.4|6846.6|6843.8|6850.2|6847.4|6846.6|6843.8|13
1615473380000|2021-03-11 14:36:20|6846.1|6843.3|6846.4|6843.6|6847.7|6844.9|6844.6|6841.8|19
1615473390000|2021-03-11 14:36:30|6846.7|6843.9|6847.1|6844.3|6847.9|6845.1|6845.6|6842.8|85
1615473400000|2021-03-11 14:36:40|6846.6|6843.8|6844.9|6842.1|6847.4|6844.6|6844.6|6841.8|32
1615473410000|2021-03-11 14:36:50|6845.6|6842.8|6841.4|6838.6|6845.6|6842.8|6841.4|6838.6|60
1615473420000|2021-03-11 14:37:00|6841.6|6838.8|6843.6|6840.8|6844.6|6841.8|6841.6|6838.8|140
1615473430000|2021-03-11 14:37:10|6842.9|6840.1|6844.4|6841.6|6844.6|6841.8|6842.1|6839.3|33
1615473440000|2021-03-11 14:37:20|6844.6|6841.8|6844.4|6841.6|6845.1|6842.3|6843.9|6841.1|22
1615473450000|2021-03-11 14:37:30|6844.6|6841.8|6842.9|6840.1|6844.9|6842.1|6842.9|6840.1|26
1615473460000|2021-03-11 14:37:40|6842.6|6839.8|6842.9|6840.1|6844.6|6841.8|6842.1|6839.3|26
1615473470000|2021-03-11 14:37:50|6843.6|6840.8|6845.6|6842.8|6845.6|6842.8|6843.6|6840.8|44
1615473480000|2021-03-11 14:38:00|6845.9|6843.1|6845.6|6842.8|6845.9|6843.1|6844.1|6841.3|237
1615473490000|2021-03-11 14:38:10|6846.6|6843.8|6846.1|6843.3|6847.1|6844.3|6845.9|6843.1|12
1615473500000|2021-03-11 14:38:20|6845.9|6843.1|6845.2|6842.4|6845.9|6843.1|6844.9|6842.1|7
1615473510000|2021-03-11 14:38:30|6845.9|6843.1|6843.9|6841.1|6846.1|6843.3|6843.9|6841.1|59
1615473520000|2021-03-11 14:38:40|6843.1|6840.3|6842.1|6839.3|6844.4|6841.6|6842.1|6839.3|36
1615473530000|2021-03-11 14:38:50|6841.9|6839.1|6841.4|6838.6|6842.1|6839.3|6839.9|6837.1|110
1615473540000|2021-03-11 14:39:00|6840.9|6838.1|6839.6|6836.8|6841.1|6838.3|6838.4|6835.6|18
1615473550000|2021-03-11 14:39:10|6839.1|6836.3|6838.9|6836.1|6839.6|6836.8|6838.4|6835.6|37
1615473560000|2021-03-11 14:39:20|6838.3|6835.5|6841.1|6838.3|6841.6|6838.8|6838.3|6835.5|140
1615473570000|2021-03-11 14:39:30|6840.9|6838.1|6837.9|6835.1|6840.9|6838.1|6837.9|6835.1|19
1615473580000|2021-03-11 14:39:40|6837.3|6834.5|6835.4|6832.6|6838.1|6835.3|6834.9|6832.1|110
1615473590000|2021-03-11 14:39:50|6835.9|6833.1|6833.1|6830.3|6835.9|6833.1|6831.9|6829.1|163
1615473600000|2021-03-11 14:40:00|6832.9|6830.1|6834.6|6831.8|6836.4|6833.6|6832.9|6830.1|603
1615473610000|2021-03-11 14:40:10|6835.1|6832.3|6835.1|6832.3|6837.1|6834.3|6833.6|6830.8|46
1615473620000|2021-03-11 14:40:20|6835.6|6832.8|6838.6|6835.8|6838.6|6835.8|6835.6|6832.8|40
1615473630000|2021-03-11 14:40:30|6838.9|6836.1|6836.1|6833.3|6839.9|6837.1|6833.9|6831.1|282
1615473640000|2021-03-11 14:40:40|6835.6|6832.8|6834.9|6832.1|6836.9|6834.1|6833.4|6830.6|33
1615473650000|2021-03-11 14:40:50|6835.4|6832.6|6832.6|6829.8|6835.4|6832.6|6830.9|6828.1|128
1615473660000|2021-03-11 14:41:00|6832.9|6830.1|6832.9|6830.1|6837.9|6835.1|6832.6|6829.8|140
1615473670000|2021-03-11 14:41:10|6832.4|6829.6|6834.1|6831.3|6834.1|6831.3|6832.4|6829.6|7
1615473680000|2021-03-11 14:41:20|6833.9|6831.1|6834.9|6832.1|6835.6|6832.8|6833.4|6830.6|22
1615473690000|2021-03-11 14:41:30|6834.6|6831.8|6834.6|6831.8|6837.9|6835.1|6834.4|6831.6|153
1615473700000|2021-03-11 14:41:40|6835.1|6832.3|6837.1|6834.3|6837.4|6834.6|6835.1|6832.3|57
1615473710000|2021-03-11 14:41:50|6837.4|6834.6|6836.4|6833.6|6837.4|6834.6|6833.9|6831.1|63
1615473720000|2021-03-11 14:42:00|6836.1|6833.3|6830.9|6828.1|6836.1|6833.3|6830.9|6828.1|9
1615473730000|2021-03-11 14:42:10|6831.1|6828.3|6832.1|6829.3|6832.6|6829.8|6830.9|6828.1|51
1615473740000|2021-03-11 14:42:20|6831.9|6829.1|6830.1|6827.3|6831.9|6829.1|6829.9|6827.1|60
1615473750000|2021-03-11 14:42:30|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|6827.4|6824.6|52
1615473760000|2021-03-11 14:42:40|6829.6|6826.8|6828.6|6825.8|6831.4|6828.6|6828.3|6825.5|137
1615473770000|2021-03-11 14:42:50|6828.9|6826.1|6828.9|6826.1|6830.4|6827.6|6827.6|6824.8|80
1615473780000|2021-03-11 14:43:00|6828.6|6825.8|6829.1|6826.3|6830.6|6827.8|6827.9|6825.1|54
1615473790000|2021-03-11 14:43:10|6829.9|6827.1|6833.4|6830.6|6833.6|6830.8|6829.9|6827.1|8
1615473800000|2021-03-11 14:43:20|6833.1|6830.3|6820.9|6818.1|6833.4|6830.6|6820.6|6816.7|1095
1615473810000|2021-03-11 14:43:30|6820.4|6817.6|6823.1|6820.3|6824.1|6821.3|6820.4|6817.6|164
1615473820000|2021-03-11 14:43:40|6823.4|6820.6|6826.4|6823.6|6826.9|6824.1|6822.4|6819.6|51
1615473830000|2021-03-11 14:43:50|6826.9|6824.1|6822.9|6820.1|6826.9|6824.1|6822.9|6820.1|94
1615473840000|2021-03-11 14:44:00|6822.6|6819.8|6825.6|6822.8|6825.9|6823.1|6822.1|6819.3|106
1615473850000|2021-03-11 14:44:10|6825.4|6822.6|6823.6|6820.8|6826.1|6823.3|6823.6|6820.8|245
1615473860000|2021-03-11 14:44:20|6824.2|6820.2|6821.9|6819.1|6826.1|6823.3|6821.9|6819.1|263
1615473870000|2021-03-11 14:44:30|6822.1|6819.3|6817.9|6815.1|6823.1|6820.3|6817.3|6814.5|342
1615473880000|2021-03-11 14:44:40|6817.1|6814.3|6823.4|6820.6|6823.4|6820.6|6817.1|6814.3|951
1615473890000|2021-03-11 14:44:50|6822.4|6819.6|6824.2|6821.4|6824.2|6821.4|6821.1|6818.3|47
1615473900000|2021-03-11 14:45:00|6824.6|6821.8|6823.1|6820.3|6825.4|6822.6|6819.4|6816.6|231
1615473910000|2021-03-11 14:45:10|6822.9|6820.1|6832.6|6829.8|6832.9|6830.1|6822.4|6819.6|214
1615473920000|2021-03-11 14:45:20|6832.9|6830.1|6830.4|6827.6|6832.9|6830.1|6830.4|6827.6|94
1615473930000|2021-03-11 14:45:30|6830.2|6827.4|6830.4|6827.6|6831.1|6828.3|6829.6|6826.8|23
1615473940000|2021-03-11 14:45:40|6830.6|6827.8|6827.1|6824.3|6830.6|6827.8|6826.4|6823.6|61
1615473950000|2021-03-11 14:45:50|6827.2|6824.4|6822.9|6820.1|6827.4|6824.6|6822.9|6820.1|57
1615473960000|2021-03-11 14:46:00|6822.4|6819.6|6827.4|6824.6|6827.4|6824.6|6822.4|6819.6|28
1615473970000|2021-03-11 14:46:10|6827.9|6825.1|6827.7|6824.9|6828.7|6825.9|6827.2|6824.4|104
1615473980000|2021-03-11 14:46:20|6827.4|6824.6|6829.4|6826.6|6830.4|6827.6|6827.4|6824.6|40
1615473990000|2021-03-11 14:46:30|6829.2|6826.4|6826.4|6823.6|6829.2|6826.4|6826.2|6823.4|59
1615474000000|2021-03-11 14:46:40|6826.7|6823.9|6828.4|6825.6|6828.7|6825.9|6826.4|6823.6|52
1615474010000|2021-03-11 14:46:50|6828.2|6825.4|6829|6826.2|6830.4|6827.6|6827.7|6824.9|70
1615474020000|2021-03-11 14:47:00|6829.2|6826.4|6832.2|6829.4|6832.2|6829.4|6828.4|6825.6|93
1615474030000|2021-03-11 14:47:10|6832.7|6829.9|6834.6|6831.8|6834.9|6832.1|6832.7|6829.9|110
1615474040000|2021-03-11 14:47:20|6834.4|6831.6|6836.7|6833.9|6837.2|6834.4|6834.4|6831.6|60
1615474050000|2021-03-11 14:47:30|6836.4|6833.6|6836.2|6833.4|6836.7|6833.9|6834.7|6831.9|36
1615474060000|2021-03-11 14:47:40|6835.9|6833.1|6832.4|6829.6|6835.9|6833.1|6831.7|6828.9|48
1615474070000|2021-03-11 14:47:50|6832.7|6829.9|6828.9|6826.1|6832.7|6829.9|6828.9|6826.1|13
1615474080000|2021-03-11 14:48:00|6828.7|6825.9|6826.4|6823.6|6829|6826.2|6825.9|6823.1|50
1615474090000|2021-03-11 14:48:10|6826.2|6823.4|6822.2|6819.4|6826.2|6823.4|6821.6|6818.8|79
1615474100000|2021-03-11 14:48:20|6822.4|6819.6|6826.2|6823.4|6826.7|6823.9|6822.4|6819.6|49
1615474110000|2021-03-11 14:48:30|6825.4|6822.6|6827.2|6824.4|6827.7|6824.9|6825.2|6822.4|76
1615474120000|2021-03-11 14:48:40|6827.4|6824.6|6824.7|6821.9|6827.4|6824.6|6822.4|6819.6|164
1615474130000|2021-03-11 14:48:50|6824.4|6821.6|6825.4|6822.6|6827|6824.2|6824.2|6821.4|28
1615474140000|2021-03-11 14:49:00|6825.7|6822.9|6826.4|6823.6|6826.7|6823.9|6823.9|6821.1|92
1615474150000|2021-03-11 14:49:10|6826.7|6823.9|6825.2|6822.4|6826.7|6823.9|6823.7|6820.9|34
1615474160000|2021-03-11 14:49:20|6825.6|6822.8|6826.4|6823.6|6827.2|6824.4|6825.6|6822.8|24
1615474170000|2021-03-11 14:49:30|6826.2|6823.4|6824.4|6821.6|6826.2|6823.4|6823.2|6820.4|76
1615474180000|2021-03-11 14:49:40|6825.2|6822.4|6826|6823.2|6826.2|6823.4|6824.7|6821.9|46
1615474190000|2021-03-11 14:49:50|6826.2|6823.4|6826.9|6824.1|6827.7|6824.9|6826.2|6823.4|16
1615474200000|2021-03-11 14:50:00|6826.7|6823.9|6829.2|6826.4|6829.7|6826.9|6826.2|6823.4|94
1615474210000|2021-03-11 14:50:10|6828.9|6826.1|6833.2|6830.4|6833.2|6830.4|6828.9|6826.1|468
1615474220000|2021-03-11 14:50:20|6834.2|6831.4|6837.4|6834.6|6839.2|6836.4|6834.2|6831.4|644
1615474230000|2021-03-11 14:50:30|6837.2|6834.4|6839.7|6836.9|6841.4|6838.6|6837.2|6834.4|536
1615474240000|2021-03-11 14:50:40|6840|6837.2|6841.2|6838.4|6841.4|6838.6|6838.7|6835.6|53
1615474250000|2021-03-11 14:50:50|6845.9|6835.9|6843.7|6840.9|6845.9|6842.4|6841.2|6835.9|602
1615474260000|2021-03-11 14:51:00|6844.2|6841.4|6844.4|6841.6|6846.7|6843.9|6843.4|6840.6|117
1615474270000|2021-03-11 14:51:10|6844.6|6841.8|6846.4|6843.6|6846.7|6843.9|6844.6|6841.8|40
1615474280000|2021-03-11 14:51:20|6846.1|6843.3|6843.9|6841.1|6846.4|6843.6|6843.4|6840.6|92
1615474290000|2021-03-11 14:51:30|6844.4|6841.6|6844.2|6841.4|6844.4|6841.6|6842.7|6839.9|63
1615474300000|2021-03-11 14:51:40|6844.7|6841.9|6844.9|6842.1|6845.2|6842.4|6843.6|6840.8|34
1615474310000|2021-03-11 14:51:50|6844.4|6841.6|6845.2|6842.4|6845.2|6842.4|6844.4|6841.6|7
1615474320000|2021-03-11 14:52:00|6844.4|6841.6|6847.7|6844.9|6847.7|6844.9|6844.2|6841.4|60
1615474330000|2021-03-11 14:52:10|6848.2|6845.4|6849.2|6846.4|6850.2|6847.4|6847.7|6844.9|57
1615474340000|2021-03-11 14:52:20|6848.9|6846.1|6852.2|6849.4|6852.2|6849.4|6848.9|6846.1|86
1615474350000|2021-03-11 14:52:30|6851.9|6849.1|6852|6849.2|6852.2|6849.4|6851.2|6848.4|51
1615474360000|2021-03-11 14:52:40|6852.6|6849.8|6851.2|6848.4|6853.2|6850.4|6851.2|6848.4|113
1615474370000|2021-03-11 14:52:50|6850.4|6847.6|6852.2|6849.4|6852.4|6849.6|6850.2|6847.4|82
1615474380000|2021-03-11 14:53:00|6851.9|6849.1|6853.4|6850.6|6854.2|6851.4|6851.9|6849.1|27
1615474390000|2021-03-11 14:53:10|6852.7|6849.9|6849.6|6846.8|6852.7|6849.9|6848.6|6845.8|203
1615474400000|2021-03-11 14:53:20|6849.4|6846.6|6849.6|6846.8|6849.6|6846.8|6849.2|6846.4|65
1615474410000|2021-03-11 14:53:30|6849.4|6846.6|6851.2|6848.4|6851.6|6848.8|6848.6|6845.8|54
1615474420000|2021-03-11 14:53:40|6850.9|6848.1|6848.9|6846.1|6851.4|6848.6|6848.9|6846.1|19
1615474430000|2021-03-11 14:53:50|6849.4|6846.6|6846.2|6843.4|6849.4|6846.6|6844.9|6842.1|24
1615474440000|2021-03-11 14:54:00|6845.9|6843.1|6848.6|6845.8|6848.9|6846.1|6845.9|6843.1|41
1615474450000|2021-03-11 14:54:10|6848.9|6846.1|6852.9|6850.1|6852.9|6850.1|6848.9|6846.1|63
1615474460000|2021-03-11 14:54:20|6853.2|6850.4|6854.2|6851.4|6854.2|6851.4|6852.2|6849.4|24
1615474470000|2021-03-11 14:54:30|6855.4|6852.6|6857.4|6854.6|6858.7|6855.9|6855.4|6852.6|154
1615474480000|2021-03-11 14:54:40|6857.7|6854.9|6857.4|6854.6|6858.7|6855.9|6857.4|6854.6|29
1615474490000|2021-03-11 14:54:50|6857.7|6854.9|6860.7|6857.9|6860.7|6857.9|6857.2|6854.4|93
1615474500000|2021-03-11 14:55:00|6861.5|6858.7|6863.2|6860.4|6863.2|6860.4|6861|6858.2|55
1615474510000|2021-03-11 14:55:10|6863.5|6860.7|6861.7|6858.9|6863.7|6860.9|6860.6|6857.8|70
1615474520000|2021-03-11 14:55:20|6861.2|6858.4|6861.4|6858.6|6862.4|6859.6|6860.4|6857.6|7
1615474530000|2021-03-11 14:55:30|6861.7|6858.9|6860.4|6857.6|6861.7|6858.9|6858.8|6856|18
1615474540000|2021-03-11 14:55:40|6860.6|6857.8|6861.2|6858.4|6862.2|6859.4|6860.4|6857.6|20
1615474550000|2021-03-11 14:55:50|6861.9|6859.1|6861.7|6858.9|6861.9|6859.1|6860.4|6857.6|6
1615474560000|2021-03-11 14:56:00|6861.4|6858.6|6867.4|6864.6|6870.5|6865.8|6861.4|6858.6|146
1615474570000|2021-03-11 14:56:10|6867.7|6864.9|6865.1|6862.3|6869.2|6866.4|6865.1|6862.3|40
1615474580000|2021-03-11 14:56:20|6865.2|6862.4|6866.9|6864.1|6868.4|6865.6|6864.9|6862.1|32
1615474590000|2021-03-11 14:56:30|6866.6|6863.8|6863.9|6861.1|6866.6|6863.8|6862.7|6859.9|32
1615474600000|2021-03-11 14:56:40|6863.4|6860.6|6862.6|6859.8|6864.7|6861.9|6862.1|6859.3|98
1615474610000|2021-03-11 14:56:50|6861.6|6858.8|6862.6|6859.8|6862.7|6859.9|6860.2|6857.4|57
1615474620000|2021-03-11 14:57:00|6862.4|6859.6|6863.9|6861.1|6865.4|6862.6|6861.4|6858.6|38
1615474630000|2021-03-11 14:57:10|6864.4|6861.6|6865.9|6863.1|6866.4|6863.6|6864.4|6861.6|12
1615474640000|2021-03-11 14:57:20|6865.6|6862.8|6863.4|6860.6|6865.6|6862.8|6862.4|6859.6|17
1615474650000|2021-03-11 14:57:30|6862.9|6860.1|6862.2|6859.4|6863.4|6860.6|6861.9|6859.1|31
1615474660000|2021-03-11 14:57:40|6862.1|6859.3|6857.7|6854.9|6862.1|6859.3|6856.9|6854.1|18
1615474670000|2021-03-11 14:57:50|6857.9|6855.1|6859.4|6856.6|6859.4|6856.6|6857.9|6855.1|46
1615474680000|2021-03-11 14:58:00|6859.9|6857.1|6862.9|6860.1|6863.2|6860.4|6859.9|6857.1|27
1615474690000|2021-03-11 14:58:10|6863.4|6860.6|6865.2|6862.4|6865.7|6862.9|6863.4|6860.6|10
1615474700000|2021-03-11 14:58:20|6864.7|6861.9|6864.9|6862.1|6865.2|6862.4|6863.9|6861.1|22
1615474710000|2021-03-11 14:58:30|6864.7|6861.9|6865.2|6862.4|6865.4|6862.6|6864.6|6861.8|24
1615474720000|2021-03-11 14:58:40|6865.6|6862.8|6865.3|6862.5|6865.9|6863.1|6864.9|6862.1|19
1615474730000|2021-03-11 14:58:50|6864.6|6861.8|6862.6|6859.8|6865.4|6862.6|6862.6|6859.8|8
1615474740000|2021-03-11 14:59:00|6862.2|6859.4|6861.9|6859.1|6862.4|6859.6|6860.4|6857.6|36
1615474750000|2021-03-11 14:59:10|6861.3|6858.5|6859.2|6856.4|6861.3|6858.5|6857.9|6855.1|77
1615474760000|2021-03-11 14:59:20|6858.9|6856.1|6859.7|6856.9|6860.4|6857.6|6857.4|6854.6|11
1615474770000|2021-03-11 14:59:30|6859.4|6856.6|6856.9|6854.1|6860.4|6857.6|6856.6|6853.8|75
1615474780000|2021-03-11 14:59:40|6857.7|6854.9|6856.9|6854.1|6858.3|6854.9|6855.7|6852.9|74
1615474790000|2021-03-11 14:59:50|6857.1|6854.3|6857.4|6854.6|6858.4|6855.6|6856.6|6853.8|41
1615474800000|2021-03-11 15:00:00|6857.9|6855.1|6861.2|6858.4|6861.4|6858.6|6857.9|6855.1|69
1615474810000|2021-03-11 15:00:10|6860.6|6857.8|6861.7|6858.9|6862.4|6859.6|6859.4|6856.6|46
1615474820000|2021-03-11 15:00:20|6861.4|6858.6|6861.4|6858.6|6863.2|6860.4|6860.1|6857.3|33
1615474830000|2021-03-11 15:00:30|6861.7|6858.9|6864.4|6861.6|6865.4|6862.6|6861.7|6858.9|10
1615474840000|2021-03-11 15:00:40|6864.8|6862|6864.4|6861.6|6865.6|6862.8|6864.4|6861.6|91
1615474850000|2021-03-11 15:00:50|6864.6|6861.8|6866.4|6863.6|6867.9|6865.1|6864.6|6861.8|25
1615474860000|2021-03-11 15:01:00|6866.9|6864.1|6867.9|6865.1|6869.4|6866.6|6866.9|6864.1|38
1615474870000|2021-03-11 15:01:10|6867.4|6864.6|6869.9|6867.1|6869.9|6867.1|6867.4|6864.6|36
1615474880000|2021-03-11 15:01:20|6869.7|6866.9|6866.9|6864.1|6869.7|6866.9|6866.6|6863.8|33
1615474890000|2021-03-11 15:01:30|6866.7|6863.9|6869.1|6866.3|6870.2|6867.4|6866.6|6863.8|42
1615474900000|2021-03-11 15:01:40|6869.6|6866.8|6868.4|6865.6|6869.6|6866.8|6866.4|6863.6|443
1615474910000|2021-03-11 15:01:50|6868.2|6865.4|6865.9|6863.1|6868.7|6865.9|6864.6|6861.8|73
1615474920000|2021-03-11 15:02:00|6865.7|6862.9|6865.2|6862.4|6866.4|6863.6|6865.2|6862.4|6
1615474930000|2021-03-11 15:02:10|6865.4|6862.6|6865.4|6862.6|6866.2|6863.4|6865.2|6862.4|34
1615474940000|2021-03-11 15:02:20|6865.9|6863.1|6866.7|6863.9|6868.2|6865.4|6865.9|6863.1|27
1615474950000|2021-03-11 15:02:30|6867.2|6864.4|6867.4|6864.6|6868.4|6865.6|6866.4|6863.6|46
1615474960000|2021-03-11 15:02:40|6867.9|6865.1|6864.2|6861.4|6867.9|6865.1|6863.6|6860.8|116
1615474970000|2021-03-11 15:02:50|6863.9|6861.1|6862.1|6859.3|6863.9|6861.1|6860.6|6857.8|71
1615474980000|2021-03-11 15:03:00|6862.6|6859.8|6862.4|6859.6|6863.4|6860.6|6861.9|6859.1|15
1615474990000|2021-03-11 15:03:10|6862.9|6860.1|6863.7|6860.9|6864.2|6861.4|6862.1|6859.3|100
1615475000000|2021-03-11 15:03:20|6863.4|6860.6|6864.2|6861.4|6864.7|6861.9|6861.2|6858.4|72
1615475010000|2021-03-11 15:03:30|6863.9|6861.1|6863.4|6860.6|6865.7|6862.9|6863.4|6860.6|87
1615475020000|2021-03-11 15:03:40|6863.7|6860.9|6862.4|6859.6|6865.2|6862.4|6862.4|6859.6|32
1615475030000|2021-03-11 15:03:50|6862.7|6859.9|6867.2|6864.4|6867.4|6864.6|6862.7|6859.9|270
1615475040000|2021-03-11 15:04:00|6867.4|6864.6|6866.4|6863.6|6868.2|6865.4|6865.2|6862.4|154
1615475050000|2021-03-11 15:04:10|6866.1|6863.3|6864.4|6861.6|6866.6|6863.8|6864.1|6861.3|145
1615475060000|2021-03-11 15:04:20|6864.1|6861.3|6866.7|6863.9|6866.9|6864.1|6863.4|6860.6|20
1615475070000|2021-03-11 15:04:30|6866.4|6863.6|6866.4|6863.6|6866.7|6863.9|6865.7|6862.9|9
1615475080000|2021-03-11 15:04:40|6866.9|6864.1|6865.6|6862.8|6868.4|6865.6|6865.4|6862.6|43
1615475090000|2021-03-11 15:04:50|6865.4|6862.6|6867.6|6864.8|6868.4|6865.6|6865.4|6862.6|9
1615475100000|2021-03-11 15:05:00|6867.9|6865.1|6867.6|6864.8|6868.4|6865.6|6867.2|6864.4|28
1615475110000|2021-03-11 15:05:10|6867.2|6864.4|6868.9|6866.1|6868.9|6866.1|6866.2|6863.4|29
1615475120000|2021-03-11 15:05:20|6869.2|6866.4|6874.2|6871.4|6874.7|6871.9|6869.2|6866.4|85
1615475130000|2021-03-11 15:05:30|6873.9|6871.1|6871.2|6868.4|6873.9|6871.1|6870.7|6867.9|17
1615475140000|2021-03-11 15:05:40|6871.7|6868.9|6874.4|6871.6|6874.4|6871.6|6871.4|6868.6|77
1615475150000|2021-03-11 15:05:50|6874.7|6871.9|6876.4|6873.6|6877.2|6874.4|6874.4|6871.6|88
1615475160000|2021-03-11 15:06:00|6876.2|6873.4|6877.4|6874.6|6878.2|6875.4|6875.4|6872.6|58
1615475170000|2021-03-11 15:06:10|6877.9|6875.1|6878.2|6875.4|6878.7|6875.9|6874.6|6871.8|254
1615475180000|2021-03-11 15:06:20|6877.9|6875.1|6875.7|6872.9|6877.9|6875.1|6875.2|6872.4|45
1615475190000|2021-03-11 15:06:30|6875.2|6872.4|6873.9|6871.1|6876.2|6873.4|6873.7|6870.9|69
1615475200000|2021-03-11 15:06:40|6873.4|6870.6|6871.2|6868.4|6874.2|6871.4|6871.2|6868.4|98
1615475210000|2021-03-11 15:06:50|6871.4|6868.6|6873.9|6871.1|6873.9|6871.1|6871.4|6868.6|52
1615475220000|2021-03-11 15:07:00|6874.2|6871.4|6874.9|6872.1|6875.2|6872.4|6871.7|6868.9|31
1615475230000|2021-03-11 15:07:10|6874.7|6871.9|6874.4|6871.6|6874.9|6872.1|6873.7|6870.9|33
1615475240000|2021-03-11 15:07:20|6874.7|6871.9|6873.9|6871.1|6875.2|6872.4|6873.4|6870.6|62
1615475250000|2021-03-11 15:07:30|6874.4|6871.6|6869.7|6866.9|6874.9|6872.1|6868.2|6865.4|97
1615475260000|2021-03-11 15:07:40|6869.2|6866.4|6870.2|6867.4|6870.7|6867.9|6869.2|6866.4|18
1615475270000|2021-03-11 15:07:50|6870.4|6867.6|6870.2|6867.4|6871.9|6869.1|6870.1|6867.3|79
1615475280000|2021-03-11 15:08:00|6870.6|6867.8|6870.1|6867.3|6871.2|6868.4|6869.6|6866.8|12
1615475290000|2021-03-11 15:08:10|6869.6|6866.8|6868.9|6866.1|6869.9|6867.1|6867.9|6865.1|43
1615475300000|2021-03-11 15:08:20|6869.2|6866.4|6868.4|6865.6|6870.2|6867.4|6868.4|6865.6|32
1615475310000|2021-03-11 15:08:30|6869.2|6866.4|6868.7|6865.9|6869.7|6866.9|6868.7|6865.9|12
1615475320000|2021-03-11 15:08:40|6868.4|6865.6|6868.2|6865.4|6868.4|6865.6|6868.2|6865.4|6
1615475330000|2021-03-11 15:08:50|6867.7|6864.9|6866.7|6863.9|6867.7|6864.9|6866.4|6863.6|18
1615475340000|2021-03-11 15:09:00|6866.9|6864.1|6867.9|6865.1|6868.2|6865.4|6866.4|6863.6|54
1615475350000|2021-03-11 15:09:10|6867.4|6864.6|6864.4|6861.6|6867.4|6864.6|6863.9|6861.1|24
1615475360000|2021-03-11 15:09:20|6863.7|6860.9|6863.9|6861.1|6864.7|6861.9|6863.4|6860.6|30
1615475370000|2021-03-11 15:09:30|6863.4|6860.6|6863.7|6860.9|6864.7|6861.9|6863.4|6860.6|60
1615475380000|2021-03-11 15:09:40|6863.9|6861.1|6862.6|6859.8|6864.4|6861.6|6862.6|6859.8|32
1615475390000|2021-03-11 15:09:50|6862.4|6859.6|6864.7|6861.9|6865.7|6862.9|6862.4|6859.6|29
1615475400000|2021-03-11 15:10:00|6864.4|6861.6|6867.2|6864.4|6867.2|6864.4|6864.4|6861.6|23
1615475410000|2021-03-11 15:10:10|6866.7|6863.9|6864.7|6861.9|6866.7|6863.9|6864.4|6861.6|29
1615475420000|2021-03-11 15:10:20|6864.4|6861.6|6864.4|6861.6|6864.9|6862.1|6863.4|6860.6|86
1615475430000|2021-03-11 15:10:30|6864.1|6861.3|6863.7|6860.9|6864.1|6861.3|6862.6|6859.8|24
1615475440000|2021-03-11 15:10:40|6863.9|6861.1|6862.4|6859.6|6863.9|6861.1|6862.4|6859.6|160
1615475450000|2021-03-11 15:10:50|6862.7|6859.9|6863.4|6860.6|6863.4|6860.6|6862.4|6859.6|26
1615475460000|2021-03-11 15:11:00|6863.6|6860.8|6863.4|6860.6|6864.2|6861.4|6863.4|6860.6|27
1615475470000|2021-03-11 15:11:10|6862.9|6860.1|6862.9|6860.1|6863.4|6860.6|6862.6|6859.8|32
1615475480000|2021-03-11 15:11:20|6862.4|6859.6|6861.4|6858.6|6862.9|6860.1|6861.2|6858.4|13
1615475490000|2021-03-11 15:11:30|6861.7|6858.9|6863.4|6860.6|6863.4|6860.6|6861.7|6858.9|31
1615475500000|2021-03-11 15:11:40|6864.2|6861.4|6864.7|6861.9|6865.2|6862.4|6863.4|6860.6|43
1615475510000|2021-03-11 15:11:50|6864.9|6862.1|6867.2|6864.4|6867.2|6864.4|6864.9|6862.1|46
1615475520000|2021-03-11 15:12:00|6866.7|6863.9|6865.2|6862.4|6867.9|6865.1|6865.2|6862.4|19
1615475530000|2021-03-11 15:12:10|6865.6|6862.8|6868.2|6865.4|6868.2|6865.4|6865.6|6862.8|34
1615475540000|2021-03-11 15:12:20|6868.4|6865.6|6868.4|6865.6|6869.7|6866.9|6868.4|6865.6|6
1615475550000|2021-03-11 15:12:30|6867.9|6865.1|6867.4|6864.6|6868.2|6865.4|6866.4|6863.6|12
1615475560000|2021-03-11 15:12:40|6867.7|6864.9|6867.7|6864.9|6868.2|6865.4|6866.2|6863.4|27
1615475570000|2021-03-11 15:12:50|6867.4|6864.6|6868.2|6865.4|6868.2|6865.4|6867.4|6864.6|50
1615475580000|2021-03-11 15:13:00|6867.9|6865.1|6868.2|6865.4|6868.2|6865.4|6866.4|6863.6|43
1615475590000|2021-03-11 15:13:10|6867.9|6865.1|6866.9|6864.1|6867.9|6865.1|6866.2|6863.4|20
1615475600000|2021-03-11 15:13:20|6866.7|6863.9|6868.2|6865.4|6868.2|6865.4|6866.7|6863.9|6
1615475610000|2021-03-11 15:13:30|6867.7|6864.9|6868.7|6865.9|6868.7|6865.9|6867.7|6864.9|11
1615475620000|2021-03-11 15:13:40|6868.4|6865.6|6868.7|6865.9|6868.9|6866.1|6868.4|6865.6|22
1615475630000|2021-03-11 15:13:50|6868.4|6865.6|6866.7|6863.9|6868.4|6865.6|6865.4|6862.6|12
1615475640000|2021-03-11 15:14:00|6866.4|6863.6|6867.2|6864.4|6867.7|6864.9|6865.4|6862.6|12
1615475650000|2021-03-11 15:14:10|6867.4|6864.6|6867.4|6864.6|6867.4|6864.6|6866.7|6863.9|26
1615475660000|2021-03-11 15:14:20|6867.7|6864.9|6866.7|6863.9|6868.2|6865.4|6866.7|6863.9|33
1615475670000|2021-03-11 15:14:30|6866.9|6864.1|6869.9|6867.1|6870.2|6867.4|6866.7|6863.9|757
1615475680000|2021-03-11 15:14:40|6870.7|6867.9|6870.4|6867.6|6870.9|6868.1|6869.9|6867.1|12
1615475690000|2021-03-11 15:14:50|6869.6|6866.8|6868.9|6866.1|6869.7|6866.9|6868.4|6865.6|18
1615475700000|2021-03-11 15:15:00|6869.2|6866.4|6871.7|6868.9|6871.7|6868.9|6868.7|6865.9|593
1615475710000|2021-03-11 15:15:10|6871.9|6869.1|6871.7|6868.9|6871.9|6869.1|6870.7|6867.9|121
1615475720000|2021-03-11 15:15:20|6870.7|6867.9|6871.7|6868.9|6872.2|6869.4|6870.7|6867.9|76
1615475730000|2021-03-11 15:15:30|6872.2|6869.4|6870.9|6868.1|6872.2|6869.4|6870.9|6868.1|5
1615475740000|2021-03-11 15:15:40|6871|6868.2|6870.7|6867.9|6871.7|6868.9|6870.4|6867.6|137
1615475750000|2021-03-11 15:15:50|6870.4|6867.6|6870.7|6867.9|6870.7|6867.9|6870.2|6867.4|13
1615475760000|2021-03-11 15:16:00|6871.4|6868.6|6872.7|6869.9|6872.7|6869.9|6871.4|6868.6|59
1615475770000|2021-03-11 15:16:10|6872.1|6869.3|6873.5|6870.7|6873.7|6870.9|6871.9|6869.1|63
1615475780000|2021-03-11 15:16:20|6873.9|6871.1|6872.9|6870.1|6874.7|6871.9|6872.9|6870.1|179
1615475790000|2021-03-11 15:16:30|6872.7|6869.9|6870.5|6867.7|6873.2|6870.4|6868.4|6865.6|105
1615475800000|2021-03-11 15:16:40|6871.2|6868.4|6868.4|6865.6|6871.2|6868.4|6868.1|6865.3|11
1615475810000|2021-03-11 15:16:50|6868.1|6865.3|6868.9|6866.1|6868.9|6866.1|6865.9|6863.1|64
1615475820000|2021-03-11 15:17:00|6869.4|6866.6|6871.9|6869.1|6873.7|6870.9|6869.1|6866.3|125
1615475830000|2021-03-11 15:17:10|6872.4|6869.6|6868.7|6865.9|6872.4|6869.6|6868.4|6865.6|76
1615475840000|2021-03-11 15:17:20|6868.9|6866.1|6869.6|6866.8|6870.2|6867.4|6868.4|6865.6|8
1615475850000|2021-03-11 15:17:30|6869.9|6867.1|6868.9|6866.1|6870.5|6867.7|6867.9|6865.1|19
1615475860000|2021-03-11 15:17:40|6867.9|6865.1|6866.4|6863.6|6868.9|6866.1|6866.4|6863.6|59
1615475870000|2021-03-11 15:17:50|6866.1|6863.3|6865.4|6862.6|6866.2|6863.4|6865.1|6862.3|75
1615475880000|2021-03-11 15:18:00|6865.7|6862.9|6866.2|6863.4|6866.7|6863.9|6865.1|6862.3|40
1615475890000|2021-03-11 15:18:10|6865.9|6863.1|6867.9|6865.1|6867.9|6865.1|6865.1|6862.3|56
1615475900000|2021-03-11 15:18:20|6867.7|6864.9|6867.9|6865.1|6868.2|6865.4|6867.7|6864.9|35
1615475910000|2021-03-11 15:18:30|6867.7|6864.9|6866.4|6863.6|6867.9|6865.1|6866.4|6863.6|21
1615475920000|2021-03-11 15:18:40|6865.7|6862.9|6866.2|6863.4|6866.9|6864.1|6865.1|6862.3|44
1615475930000|2021-03-11 15:18:50|6865.9|6863.1|6867.4|6864.6|6867.4|6864.6|6865.9|6863.1|18
1615475940000|2021-03-11 15:19:00|6866.7|6863.9|6865.9|6863.1|6866.7|6863.9|6865.7|6862.9|64
1615475950000|2021-03-11 15:19:10|6866.1|6863.3|6868.9|6866.1|6868.9|6866.1|6865.9|6863.1|46
1615475960000|2021-03-11 15:19:20|6868.4|6865.6|6867.9|6865.1|6868.9|6866.1|6867.4|6864.6|22
1615475970000|2021-03-11 15:19:30|6867.6|6864.8|6867.9|6865.1|6868.4|6865.6|6867.1|6864.3|19
1615475980000|2021-03-11 15:19:40|6867.6|6864.8|6870.7|6867.9|6871|6868.2|6867.4|6864.6|21
1615475990000|2021-03-11 15:19:50|6871|6868.2|6871.5|6868.7|6871.5|6868.7|6871|6868.2|15
1615476000000|2021-03-11 15:20:00|6871.7|6868.9|6873.2|6870.4|6874.7|6871.9|6871.7|6868.9|196
1615476010000|2021-03-11 15:20:10|6873.5|6870.7|6877.5|6874.7|6877.5|6874.7|6873.5|6870.7|85
1615476020000|2021-03-11 15:20:20|6877.7|6874.9|6879.7|6876.9|6879.7|6876.9|6877.7|6874.9|86
1615476030000|2021-03-11 15:20:30|6879.5|6876.7|6876.2|6873.4|6879.5|6876.7|6875.7|6872.9|547
1615476040000|2021-03-11 15:20:40|6876.7|6873.9|6876.9|6874.1|6877.5|6874.7|6875.2|6872.4|21
1615476050000|2021-03-11 15:20:50|6876.2|6873.4|6875.7|6872.9|6877|6874.2|6875.7|6872.9|11
1615476060000|2021-03-11 15:21:00|6876.2|6873.4|6878|6875.2|6878.5|6875.7|6876.2|6873.4|26
1615476070000|2021-03-11 15:21:10|6878.5|6875.7|6878.8|6876|6879|6876.2|6878.5|6875.7|45
1615476080000|2021-03-11 15:21:20|6878.7|6875.9|6880.3|6877.5|6880.5|6877.7|6878|6875.2|20
1615476090000|2021-03-11 15:21:30|6880.5|6877.7|6880.3|6877.5|6880.7|6877.9|6879.7|6876.9|63
1615476100000|2021-03-11 15:21:40|6880.5|6877.7|6879.2|6876.4|6880.5|6877.7|6878.7|6875.9|45
1615476110000|2021-03-11 15:21:50|6879.5|6876.7|6879.5|6876.7|6879.5|6876.7|6878.7|6875.9|7
1615476120000|2021-03-11 15:22:00|6879.2|6876.4|6878.9|6876.1|6880.3|6877.5|6878.5|6875.7|29
1615476130000|2021-03-11 15:22:10|6878.5|6875.7|6879|6876.2|6879.2|6876.4|6878.5|6875.7|19
1615476140000|2021-03-11 15:22:20|6878.7|6875.9|6877.5|6874.7|6879.7|6876.9|6877.5|6874.7|73
1615476150000|2021-03-11 15:22:30|6877|6874.2|6877.5|6874.7|6877.5|6874.7|6876.5|6873.7|22
1615476160000|2021-03-11 15:22:40|6876.7|6873.9|6879|6876.2|6879|6876.2|6876.5|6873.7|34
1615476170000|2021-03-11 15:22:50|6879.3|6876.5|6878.7|6875.9|6879.5|6876.7|6878.3|6875.5|47
1615476180000|2021-03-11 15:23:00|6878.5|6875.7|6879.3|6876.5|6880.5|6877.7|6878.5|6875.7|92
1615476190000|2021-03-11 15:23:10|6879.5|6876.7|6878.5|6875.7|6879.5|6876.7|6877.7|6874.9|20
1615476200000|2021-03-11 15:23:20|6878.8|6876|6878|6875.2|6878.8|6876|6877.7|6874.9|36
1615476210000|2021-03-11 15:23:30|6878.5|6875.7|6878|6875.2|6878.5|6875.7|6878|6875.2|12
1615476220000|2021-03-11 15:23:40|6878.3|6875.5|6878.3|6875.5|6878.5|6875.7|6877.5|6874.7|25
1615476230000|2021-03-11 15:23:50|6878|6875.2|6877|6874.2|6878.3|6875.5|6876.5|6873.7|47
1615476240000|2021-03-11 15:24:00|6876.7|6873.9|6877.5|6874.7|6878|6875.2|6876.2|6873.4|23
1615476250000|2021-03-11 15:24:10|6878.5|6875.7|6877.7|6874.9|6878.5|6875.7|6877.2|6874.4|17
1615476260000|2021-03-11 15:24:20|6877.5|6874.7|6877.5|6874.7|6878.5|6875.7|6877.2|6874.4|24
1615476270000|2021-03-11 15:24:30|6877.2|6874.4|6877|6874.2|6877.2|6874.4|6876.5|6873.7|13
1615476280000|2021-03-11 15:24:40|6876.2|6873.4|6877.5|6874.7|6878|6875.2|6876.2|6873.4|28
1615476290000|2021-03-11 15:24:50|6877.7|6874.9|6876.2|6873.4|6877.7|6874.9|6875.5|6872.7|12
1615476300000|2021-03-11 15:25:00|6876|6873.2|6879|6876.2|6879.2|6876.4|6875.7|6872.9|37
1615476310000|2021-03-11 15:25:10|6879.2|6876.4|6879.2|6876.4|6880.2|6877.4|6878.5|6875.7|53
1615476320000|2021-03-11 15:25:20|6879.5|6876.7|6882.2|6879.4|6882.2|6879.4|6879.5|6876.7|48
1615476330000|2021-03-11 15:25:30|6881.7|6878.9|6880.7|6877.9|6882.2|6879.4|6880.7|6877.9|66
1615476340000|2021-03-11 15:25:40|6880.5|6877.7|6881.7|6878.9|6882.2|6879.4|6880.2|6877.4|22
1615476350000|2021-03-11 15:25:50|6881.2|6878.4|6882|6879.2|6882.2|6879.4|6881.2|6878.4|65
1615476360000|2021-03-11 15:26:00|6881.2|6878.4|6885.2|6882.4|6885.2|6882.4|6881.2|6878.4|124
1615476370000|2021-03-11 15:26:10|6884.7|6881.9|6884.2|6881.4|6885.7|6882.9|6884.2|6881.4|90
1615476380000|2021-03-11 15:26:20|6884.7|6881.9|6886.2|6883.4|6886.7|6883.9|6884.5|6881.7|49
1615476390000|2021-03-11 15:26:30|6886|6883.2|6884.7|6881.9|6886.2|6883.4|6884.5|6881.7|17
1615476400000|2021-03-11 15:26:40|6885|6882.2|6885.5|6882.7|6886|6883.2|6884.7|6881.9|11
1615476410000|2021-03-11 15:26:50|6886|6883.2|6885.2|6882.4|6886.2|6883.4|6885.2|6882.4|40
1615476420000|2021-03-11 15:27:00|6884.7|6881.9|6883.5|6880.7|6887.2|6884.4|6883.5|6880.7|35
1615476430000|2021-03-11 15:27:10|6883.7|6880.9|6883.2|6880.4|6884.7|6881.9|6883.2|6880.4|26
1615476440000|2021-03-11 15:27:20|6883.5|6880.7|6883.2|6880.4|6884.7|6881.9|6883|6880.2|22
1615476450000|2021-03-11 15:27:30|6884|6881.2|6884.7|6881.9|6885|6882.2|6884|6881.2|59
1615476460000|2021-03-11 15:27:40|6884.5|6881.7|6883.5|6880.7|6884.7|6881.9|6883.5|6880.7|47
1615476470000|2021-03-11 15:27:50|6883.2|6880.4|6882.2|6879.4|6883.5|6880.7|6882.2|6879.4|38
1615476480000|2021-03-11 15:28:00|6882.5|6879.7|6882|6879.2|6884|6881.2|6881.7|6878.9|44
1615476490000|2021-03-11 15:28:10|6882.5|6879.7|6881.2|6878.4|6882.5|6879.7|6880.2|6877.4|62
1615476500000|2021-03-11 15:28:20|6881.5|6878.7|6882.2|6879.4|6883.2|6880.4|6881.5|6878.7|741
1615476510000|2021-03-11 15:28:30|6882.5|6879.7|6882.5|6879.7|6883.5|6880.7|6882.2|6879.4|24
1615476520000|2021-03-11 15:28:40|6882.7|6879.9|6883.2|6880.4|6883.2|6880.4|6882.5|6879.7|13
1615476530000|2021-03-11 15:28:50|6883|6880.2|6881|6878.2|6883|6880.2|6880.2|6877.4|39
1615476540000|2021-03-11 15:29:00|6881.2|6878.4|6880.2|6877.4|6881.5|6878.7|6880.2|6877.4|30
1615476550000|2021-03-11 15:29:10|6880.5|6877.7|6882.2|6879.4|6883.2|6880.4|6880.5|6877.7|1532
1615476560000|2021-03-11 15:29:20|6882.5|6879.7|6883.2|6880.4|6883.2|6880.4|6882.2|6879.4|57
1615476570000|2021-03-11 15:29:30|6883|6880.2|6883.2|6880.4|6883.7|6880.9|6882.7|6879.9|75
1615476580000|2021-03-11 15:29:40|6883.7|6880.9|6883.5|6880.7|6885.2|6882.4|6883.2|6880.4|137
1615476590000|2021-03-11 15:29:50|6884|6881.2|6883.2|6880.4|6884|6881.2|6882.5|6879.7|61
1615476600000|2021-03-11 15:30:00|6883|6880.2|6883.7|6880.9|6884|6881.2|6882.2|6879.4|88
1615476610000|2021-03-11 15:30:10|6884.2|6881.4|6884|6881.2|6884.2|6881.4|6883.5|6880.7|101
1615476620000|2021-03-11 15:30:20|6883.7|6880.9|6887.2|6884.4|6887.2|6884.4|6883.7|6880.9|336
1615476630000|2021-03-11 15:30:30|6887|6884.2|6889|6886.2|6889.8|6887|6886.7|6883.9|346
1615476640000|2021-03-11 15:30:40|6889.2|6886.4|6889.8|6887|6889.8|6887|6889|6886.2|93
1615476650000|2021-03-11 15:30:50|6891.8|6889|6892.2|6889.4|6892.5|6889.7|6889.8|6887|191
1615476660000|2021-03-11 15:31:00|6893.2|6890.4|6892|6889.2|6893.2|6890.4|6892|6889.2|66
1615476670000|2021-03-11 15:31:10|6891.5|6888.7|6891.8|6889|6892.8|6890|6891|6888.2|739
1615476680000|2021-03-11 15:31:20|6891.2|6888.4|6895|6892.2|6895.7|6892.9|6891.2|6888.4|271
1615476690000|2021-03-11 15:31:30|6894.7|6891.9|6893.2|6890.4|6895.7|6892.9|6892.7|6889.9|96
1615476700000|2021-03-11 15:31:40|6893.8|6891|6895|6892.2|6895.5|6892.7|6893.8|6891|56
1615476710000|2021-03-11 15:31:50|6895.2|6892.4|6900.5|6897.7|6901|6898.2|6895.2|6892.4|306
1615476720000|2021-03-11 15:32:00|6900.8|6898|6900.2|6897.4|6901.2|6898.4|6900|6897.2|87
1615476730000|2021-03-11 15:32:10|6899.6|6896.8|6897|6894.2|6899.6|6896.8|6897|6894.2|58
1615476740000|2021-03-11 15:32:20|6896.5|6893.7|6896.5|6893.7|6897|6894.2|6896.2|6893.4|25
1615476750000|2021-03-11 15:32:30|6896|6893.2|6896.7|6893.9|6898|6895.2|6896|6893.2|132
1615476760000|2021-03-11 15:32:40|6897|6894.2|6894|6891.2|6897|6894.2|6894|6891.2|46
1615476770000|2021-03-11 15:32:50|6893.8|6891|6894.2|6891.4|6895|6892.2|6893.7|6890.9|53
1615476780000|2021-03-11 15:33:00|6894|6891.2|6893|6890.2|6895|6892.2|6892.7|6889.9|30
1615476790000|2021-03-11 15:33:10|6892.7|6889.9|6890.7|6887.9|6893|6890.2|6889.7|6886.9|558
1615476800000|2021-03-11 15:33:20|6891.2|6888.4|6892.7|6889.9|6893|6890.2|6890.7|6887.9|59
1615476810000|2021-03-11 15:33:30|6892.5|6889.7|6893|6890.2|6894|6891.2|6891.7|6888.9|166
1615476820000|2021-03-11 15:33:40|6893.2|6890.4|6893|6890.2|6895|6892.2|6892.2|6889.4|20
1615476830000|2021-03-11 15:33:50|6893.5|6890.7|6895|6892.2|6895|6892.2|6893.2|6890.4|78
1615476840000|2021-03-11 15:34:00|6894.7|6891.9|6897|6894.2|6897|6894.2|6894.7|6891.9|44
1615476850000|2021-03-11 15:34:10|6898|6895.2|6898.5|6895.7|6898.8|6896|6897.2|6894.4|32
1615476860000|2021-03-11 15:34:20|6898|6895.2|6899|6896.2|6899|6896.2|6897.2|6894.4|24
1615476870000|2021-03-11 15:34:30|6899.2|6896.4|6899.5|6896.7|6900.5|6897.7|6899.2|6896.4|32
1615476880000|2021-03-11 15:34:40|6900|6897.2|6898.7|6895.9|6901|6898.2|6898.7|6895.9|170
1615476890000|2021-03-11 15:34:50|6898|6895.2|6898|6895.2|6899|6896.2|6898|6895.2|49
1615476900000|2021-03-11 15:35:00|6898.5|6895.7|6901.2|6898.4|6902.8|6900|6898.5|6895.7|192
1615476910000|2021-03-11 15:35:10|6901|6898.2|6901|6898.2|6901.2|6898.4|6899.7|6896.9|96
1615476920000|2021-03-11 15:35:20|6900.7|6897.9|6900.5|6897.7|6901.5|6898.7|6900|6897.2|62
1615476930000|2021-03-11 15:35:30|6900|6897.2|6898.2|6895.4|6902|6899.2|6898.2|6895.4|87
1615476940000|2021-03-11 15:35:40|6898.7|6895.9|6899.5|6896.7|6899.5|6896.7|6898.2|6895.4|39
1615476950000|2021-03-11 15:35:50|6899.2|6896.4|6899.2|6896.4|6899.5|6896.7|6898.5|6895.7|72
1615476960000|2021-03-11 15:36:00|6899.5|6896.7|6902|6899.2|6902.2|6899.4|6899.2|6896.4|283
1615476970000|2021-03-11 15:36:10|6901.7|6898.9|6899|6896.2|6901.7|6898.9|6899|6896.2|54
1615476980000|2021-03-11 15:36:20|6898.4|6895.6|6900.5|6897.7|6900.7|6897.9|6898|6895.2|15
1615476990000|2021-03-11 15:36:30|6900.7|6897.9|6903.2|6900.4|6903.2|6900.4|6900.2|6897.4|36
1615477000000|2021-03-11 15:36:40|6903.8|6901|6904.8|6902|6905|6902.2|6903.8|6901|151
1615477010000|2021-03-11 15:36:50|6905.2|6902.4|6905.2|6902.4|6905.8|6903|6904.5|6901.7|73
1615477020000|2021-03-11 15:37:00|6905.5|6902.7|6904.5|6901.7|6905.8|6903|6903.2|6900.4|81
1615477030000|2021-03-11 15:37:10|6904.2|6901.4|6903|6900.2|6904.2|6901.4|6902.2|6899.4|65
1615477040000|2021-03-11 15:37:20|6903.5|6900.7|6900.8|6898|6903.5|6900.7|6900.8|6898|61
1615477050000|2021-03-11 15:37:30|6900.5|6897.7|6897.2|6894.4|6900.5|6897.7|6897|6894.2|79
1615477060000|2021-03-11 15:37:40|6897|6894.2|6897|6894.2|6897.5|6894.7|6896.5|6893.7|62
1615477070000|2021-03-11 15:37:50|6897.2|6894.4|6897|6894.2|6897.2|6894.4|6896.2|6893.4|13
1615477080000|2021-03-11 15:38:00|6896.7|6893.9|6894|6891.2|6896.7|6893.9|6893.2|6890.4|71
1615477090000|2021-03-11 15:38:10|6893.7|6890.9|6893.7|6890.9|6894.2|6891.4|6892.8|6890|71
1615477100000|2021-03-11 15:38:20|6893.2|6890.4|6891.2|6888.4|6894.2|6891.4|6890|6887.2|54
1615477110000|2021-03-11 15:38:30|6891|6888.2|6894.2|6891.4|6894.2|6891.4|6891|6888.2|190
1615477120000|2021-03-11 15:38:40|6894|6891.2|6891.2|6888.4|6894|6891.2|6891.2|6888.4|33
1615477130000|2021-03-11 15:38:50|6891|6888.2|6891.2|6888.4|6891.2|6888.4|6890.5|6887.7|39
1615477140000|2021-03-11 15:39:00|6891|6888.2|6893.5|6890.7|6894.2|6891.4|6890.5|6887.7|41
1615477150000|2021-03-11 15:39:10|6893.2|6890.4|6894.2|6891.4|6894.2|6891.4|6892.7|6889.9|51
1615477160000|2021-03-11 15:39:20|6894|6891.2|6893|6890.2|6894|6891.2|6893|6890.2|139
1615477170000|2021-03-11 15:39:30|6892.7|6889.9|6890.2|6887.4|6892.7|6889.9|6889.2|6886.4|54
1615477180000|2021-03-11 15:39:40|6890|6887.2|6890|6887.2|6890.2|6887.4|6888.2|6885.4|33
1615477190000|2021-03-11 15:39:50|6889.7|6886.9|6890.2|6887.4|6892.2|6889.4|6889.7|6886.9|28
1615477200000|2021-03-11 15:40:00|6891.2|6888.4|6894.2|6891.4|6894.2|6891.4|6891.2|6888.4|82
1615477210000|2021-03-11 15:40:10|6894|6891.2|6894.2|6891.4|6894.2|6891.4|6894|6891.2|126
1615477220000|2021-03-11 15:40:20|6894|6891.2|6893|6890.2|6894.2|6891.4|6893|6890.2|80
1615477230000|2021-03-11 15:40:30|6893.2|6890.4|6892|6889.2|6894.2|6891.4|6891.2|6888.4|21
1615477240000|2021-03-11 15:40:40|6892.5|6889.7|6893.2|6890.4|6893.5|6890.7|6892.5|6889.7|6
1615477250000|2021-03-11 15:40:50|6893.5|6890.7|6891|6888.2|6894|6891.2|6890.2|6887.4|150
1615477260000|2021-03-11 15:41:00|6891.2|6888.4|6889.2|6886.4|6891.8|6889|6889.2|6886.4|43
1615477270000|2021-03-11 15:41:10|6888.8|6886|6887|6884.2|6889|6886.2|6886|6883.2|32
1615477280000|2021-03-11 15:41:20|6887.8|6885|6887|6884.2|6888.8|6886|6887|6884.2|22
1615477290000|2021-03-11 15:41:30|6887.3|6884.5|6888.5|6885.7|6888.8|6886|6887|6884.2|86
1615477300000|2021-03-11 15:41:40|6888.8|6886|6889.5|6886.7|6889.5|6886.7|6888.5|6885.7|4
1615477310000|2021-03-11 15:41:50|6889.8|6887|6893|6890.2|6893.3|6890.5|6889.8|6887|19
1615477320000|2021-03-11 15:42:00|6893.2|6890.4|6893|6890.2|6894|6891.2|6892.2|6889.4|61
1615477330000|2021-03-11 15:42:10|6893.2|6890.4|6896.8|6894|6896.8|6894|6893.2|6890.4|123
1615477340000|2021-03-11 15:42:20|6896.5|6893.7|6893|6890.2|6897.8|6895|6893|6890.2|32
1615477350000|2021-03-11 15:42:30|6892.7|6889.9|6893|6890.2|6893.5|6890.7|6891.7|6888.9|20
1615477360000|2021-03-11 15:42:40|6893.6|6890.8|6892.5|6889.7|6894|6891.2|6891|6888.2|26
1615477370000|2021-03-11 15:42:50|6892.8|6890|6893.6|6890.8|6893.8|6891|6892.8|6890|27
1615477380000|2021-03-11 15:43:00|6893.8|6891|6893.3|6890.5|6896|6893.2|6892|6889.2|48
1615477390000|2021-03-11 15:43:10|6893|6890.2|6891.5|6888.7|6894|6891.2|6891.2|6888.4|20
1615477400000|2021-03-11 15:43:20|6891.7|6888.9|6893.8|6891|6893.8|6891|6891.7|6888.9|128
1615477410000|2021-03-11 15:43:30|6894.2|6891.4|6892.5|6889.7|6894.8|6892|6892.5|6889.7|231
1615477420000|2021-03-11 15:43:40|6892.2|6889.4|6892|6889.2|6892.7|6889.9|6892|6889.2|37
1615477430000|2021-03-11 15:43:50|6892.2|6889.4|6891.2|6888.4|6892.2|6889.4|6890.2|6887.4|24
1615477440000|2021-03-11 15:44:00|6891|6888.2|6891.7|6888.9|6893|6890.2|6891|6888.2|28
1615477450000|2021-03-11 15:44:10|6892|6889.2|6891.3|6888.5|6892|6889.2|6890|6887.2|17
1615477460000|2021-03-11 15:44:20|6891.6|6888.8|6893|6890.2|6893.3|6890.5|6891.3|6888.5|21
1615477470000|2021-03-11 15:44:30|6892.5|6889.7|6890|6887.2|6893.3|6890.5|6889.5|6886.7|273
1615477480000|2021-03-11 15:44:40|6890.3|6887.5|6892.3|6889.5|6892.8|6890|6890.3|6887.5|299
1615477490000|2021-03-11 15:44:50|6892.8|6890|6892.5|6889.7|6893.8|6891|6892.5|6889.7|284
1615477500000|2021-03-11 15:45:00|6892.8|6890|6893.3|6890.5|6894.3|6891.5|6891.8|6889|318
1615477510000|2021-03-11 15:45:10|6893.6|6890.8|6894.8|6892|6895.8|6893|6893.3|6890.5|115
1615477520000|2021-03-11 15:45:20|6895.3|6892.5|6895.8|6893|6896.8|6894|6894.2|6891.4|26
1615477530000|2021-03-11 15:45:30|6896.3|6893.5|6897.5|6894.7|6897.5|6894.7|6895.8|6893|15
1615477540000|2021-03-11 15:45:40|6897|6894.2|6897.3|6894.5|6897.8|6895|6897|6894.2|2
1615477550000|2021-03-11 15:45:50|6897.6|6894.8|6898.8|6896|6898.8|6896|6897.6|6894.8|44
1615477560000|2021-03-11 15:46:00|6899|6896.2|6899.8|6897|6900.3|6897.5|6898.8|6896|154
1615477570000|2021-03-11 15:46:10|6900|6897.2|6898.3|6895.5|6900.8|6898|6898.3|6895.5|26
1615477580000|2021-03-11 15:46:20|6898|6895.2|6899.1|6896.3|6899.6|6896.8|6897.2|6894.4|422
1615477590000|2021-03-11 15:46:30|6899.3|6896.5|6899.6|6896.8|6900.6|6897.8|6898.6|6895.8|215
1615477600000|2021-03-11 15:46:40|6899.3|6896.5|6898.6|6895.8|6900.1|6897.3|6898.6|6895.8|5
1615477610000|2021-03-11 15:46:50|6898.8|6896|6898.8|6896|6899.1|6896.3|6897.8|6895|36
1615477620000|2021-03-11 15:47:00|6898.6|6895.8|6899.6|6896.8|6899.6|6896.8|6898.1|6895.3|32
1615477630000|2021-03-11 15:47:10|6898.1|6895.3|6898.8|6896|6899.3|6896.5|6898.1|6895.3|37
1615477640000|2021-03-11 15:47:20|6899.1|6896.3|6899.8|6897|6899.8|6897|6898.8|6896|17
1615477650000|2021-03-11 15:47:30|6899.6|6896.8|6901.3|6898.5|6901.3|6898.5|6899.6|6896.8|23
1615477660000|2021-03-11 15:47:40|6901.6|6898.8|6900.6|6897.8|6902.3|6899.5|6899.3|6896.5|39
1615477670000|2021-03-11 15:47:50|6900.8|6898|6901.8|6899|6901.8|6899|6900.6|6897.8|74
1615477680000|2021-03-11 15:48:00|6902.1|6899.3|6903.3|6900.5|6903.3|6900.5|6902.1|6899.3|116
1615477690000|2021-03-11 15:48:10|6903.1|6900.3|6901.6|6898.8|6903.3|6900.5|6901.6|6898.8|116
1615477700000|2021-03-11 15:48:20|6901.8|6899|6902.3|6899.5|6902.3|6899.5|6901.6|6898.8|14
1615477710000|2021-03-11 15:48:30|6901.6|6898.8|6901.8|6899|6901.8|6899|6901.6|6898.8|35
1615477720000|2021-03-11 15:48:40|6901.3|6898.5|6901.6|6898.8|6902.3|6899.5|6900.6|6897.8|79
1615477730000|2021-03-11 15:48:50|6901.3|6898.5|6904.8|6902|6907.7|6903|6901.3|6897.7|207
1615477740000|2021-03-11 15:49:00|6905.1|6902.3|6906.6|6903.8|6907.6|6904.8|6903.8|6901|155
1615477750000|2021-03-11 15:49:10|6906.8|6904|6909.6|6906.8|6909.6|6906.8|6906.6|6903.8|110
1615477760000|2021-03-11 15:49:20|6909.3|6906.5|6909.8|6907|6909.8|6907|6907.8|6905|21
1615477770000|2021-03-11 15:49:30|6910.1|6907.3|6907.8|6905|6910.3|6907.5|6907.6|6904.8|42
1615477780000|2021-03-11 15:49:40|6908.1|6905.3|6910.1|6907.3|6910.3|6907.5|6908.1|6905.3|93
1615477790000|2021-03-11 15:49:50|6910.2|6906.2|6903.6|6900.8|6910.2|6906.2|6902.8|6900|350
1615477800000|2021-03-11 15:50:00|6903.1|6900.3|6899.5|6896.7|6903.1|6900.3|6899.5|6896.7|61
1615477810000|2021-03-11 15:50:10|6900|6897.2|6902.3|6899.5|6902.5|6899.7|6900|6897.2|44
1615477820000|2021-03-11 15:50:20|6902.5|6899.7|6903.8|6901|6903.8|6901|6901.5|6898.7|108
1615477830000|2021-03-11 15:50:30|6904.5|6901.7|6902.8|6900|6904.8|6902|6902.8|6900|10
1615477840000|2021-03-11 15:50:40|6903.5|6900.7|6901.3|6898.5|6903.5|6900.7|6900|6897.2|271
1615477850000|2021-03-11 15:50:50|6902|6899.2|6899.5|6896.7|6902.5|6899.7|6898.5|6895.7|21
1615477860000|2021-03-11 15:51:00|6899.8|6897|6897.8|6895|6899.8|6897|6897.5|6894.7|98
1615477870000|2021-03-11 15:51:10|6897.3|6894.5|6896.8|6894|6898.3|6895.5|6895.8|6893|116
1615477880000|2021-03-11 15:51:20|6897|6894.2|6896.8|6894|6898.8|6896|6896.8|6894|117
1615477890000|2021-03-11 15:51:30|6897|6894.2|6898.5|6895.7|6899|6896.2|6896.8|6894|275
1615477900000|2021-03-11 15:51:40|6898.3|6895.5|6896|6893.2|6899.3|6896.5|6894.8|6892|166
1615477910000|2021-03-11 15:51:50|6896.5|6893.7|6896.2|6893.4|6899.8|6897|6895.7|6892.9|34
1615477920000|2021-03-11 15:52:00|6896|6893.2|6898|6895.2|6899.8|6897|6896|6893.2|61
1615477930000|2021-03-11 15:52:10|6898.5|6895.7|6898|6895.2|6899.5|6896.7|6897.2|6894.4|52
1615477940000|2021-03-11 15:52:20|6898.5|6895.7|6899.5|6896.7|6899.5|6896.7|6898.2|6895.4|19
1615477950000|2021-03-11 15:52:30|6900|6897.2|6899.5|6896.7|6900.2|6897.4|6899.2|6896.4|43
1615477960000|2021-03-11 15:52:40|6899.2|6896.4|6898|6895.2|6899.5|6896.7|6898|6895.2|36
1615477970000|2021-03-11 15:52:50|6898.2|6895.4|6898|6895.2|6899.3|6896.5|6898|6895.2|22
1615477980000|2021-03-11 15:53:00|6897.8|6895|6900|6897.2|6900|6897.2|6897.8|6895|45
1615477990000|2021-03-11 15:53:10|6900.7|6897.9|6901.3|6898.5|6903.3|6900.5|6900.7|6897.9|28
1615478000000|2021-03-11 15:53:20|6901.5|6898.7|6902.8|6900|6903|6900.2|6901|6898.2|23
1615478010000|2021-03-11 15:53:30|6903|6900.2|6903.5|6900.7|6903.8|6901|6902.3|6899.5|18
1615478020000|2021-03-11 15:53:40|6903.3|6900.5|6903.3|6900.5|6903.8|6901|6903|6900.2|18
1615478030000|2021-03-11 15:53:50|6903.5|6900.7|6904|6901.2|6904|6901.2|6903.3|6900.5|2
1615478040000|2021-03-11 15:54:00|6903.7|6900.9|6902.8|6900|6903.8|6901|6901|6898.2|67
1615478050000|2021-03-11 15:54:10|6902.3|6899.5|6901.5|6898.7|6903|6900.2|6901.5|6898.7|42
1615478060000|2021-03-11 15:54:20|6901.8|6899|6900.3|6897.5|6901.8|6899|6899.8|6897|9
1615478070000|2021-03-11 15:54:30|6900.5|6897.7|6902.8|6900|6903.5|6900.7|6900.5|6897.7|64
1615478080000|2021-03-11 15:54:40|6903|6900.2|6902|6899.2|6903.8|6901|6901.8|6899|21
1615478090000|2021-03-11 15:54:50|6902.3|6899.5|6903.8|6901|6903.8|6901|6902.3|6899.5|92
1615478100000|2021-03-11 15:55:00|6904.9|6902.1|6910.3|6907.5|6910.3|6907.5|6904.9|6902.1|270
1615478110000|2021-03-11 15:55:10|6910|6907.2|6909|6906.2|6911.3|6908.5|6909|6906.2|54
1615478120000|2021-03-11 15:55:20|6909.3|6906.5|6911.8|6909|6912.8|6910|6909.3|6906.5|45
1615478130000|2021-03-11 15:55:30|6912|6909.2|6908.5|6905.7|6912.5|6909.7|6908.2|6905.4|93
1615478140000|2021-03-11 15:55:40|6907.8|6905|6906|6903.2|6908.3|6905.5|6904.8|6902|35
1615478150000|2021-03-11 15:55:50|6905.8|6903|6903.5|6900.7|6906.5|6903.7|6903.5|6900.7|15
1615478160000|2021-03-11 15:56:00|6903|6900.2|6902.5|6899.7|6903|6900.2|6900|6897.2|720
1615478170000|2021-03-11 15:56:10|6903.2|6900.4|6902|6899.2|6903.8|6901|6902|6899.2|17
1615478180000|2021-03-11 15:56:20|6902.3|6899.5|6904|6901.2|6904|6901.2|6902|6899.2|14
1615478190000|2021-03-11 15:56:30|6903.7|6900.9|6902.3|6899.5|6903.7|6900.9|6901.2|6898.4|29
1615478200000|2021-03-11 15:56:40|6903|6900.2|6903.3|6900.5|6903.3|6900.5|6902|6899.2|21
1615478210000|2021-03-11 15:56:50|6903|6900.2|6902|6899.2|6903.3|6900.5|6902|6899.2|17
1615478220000|2021-03-11 15:57:00|6901.8|6899|6905.2|6902.4|6905.2|6902.4|6901.8|6899|33
1615478230000|2021-03-11 15:57:10|6905.5|6902.7|6903|6900.2|6906.3|6903.5|6902.5|6899.7|30
1615478240000|2021-03-11 15:57:20|6902.8|6900|6904.8|6902|6904.8|6902|6902.5|6899.7|21
1615478250000|2021-03-11 15:57:30|6905|6902.2|6905|6902.2|6905|6902.2|6903.8|6901|37
1615478260000|2021-03-11 15:57:40|6905.2|6902.4|6905.5|6902.7|6906.5|6903.7|6905.2|6902.4|20
1615478270000|2021-03-11 15:57:50|6905.8|6903|6905|6902.2|6906.8|6904|6904.8|6902|44
1615478280000|2021-03-11 15:58:00|6905.2|6902.4|6904|6901.2|6906.8|6904|6904|6901.2|32
1615478290000|2021-03-11 15:58:10|6904.5|6901.7|6904.5|6901.7|6905|6902.2|6904|6901.2|18
1615478300000|2021-03-11 15:58:20|6904.3|6901.5|6905.8|6903|6906.8|6904|6904.3|6901.5|33
1615478310000|2021-03-11 15:58:30|6906|6903.2|6909.5|6906.7|6909.8|6907|6906|6903.2|22
1615478320000|2021-03-11 15:58:40|6909.2|6906.4|6906|6903.2|6910.3|6907.5|6906|6903.2|508
1615478330000|2021-03-11 15:58:50|6905.8|6903|6906.5|6903.7|6907|6904.2|6905.2|6902.4|50
1615478340000|2021-03-11 15:59:00|6906.2|6903.4|6908.5|6905.7|6908.5|6905.7|6906.2|6903.4|11
1615478350000|2021-03-11 15:59:10|6908|6905.2|6909.5|6906.7|6909.5|6906.7|6908|6905.2|37
1615478360000|2021-03-11 15:59:20|6909.2|6906.4|6908.2|6905.4|6910|6907.2|6908.2|6905.4|32
1615478370000|2021-03-11 15:59:30|6907.5|6904.7|6906|6903.2|6907.5|6904.7|6905.5|6902.7|30
1615478380000|2021-03-11 15:59:40|6906.2|6903.4|6904|6901.2|6906.2|6903.4|6903|6900.2|30
1615478390000|2021-03-11 15:59:50|6903.8|6901|6902.2|6899.4|6904|6901.2|6901.7|6898.9|30
1615478400000|2021-03-11 16:00:00|6902|6899.2|6902|6899.2|6902.5|6899.7|6902|6899.2|12
1615478410000|2021-03-11 16:00:10|6902.2|6899.4|6899|6896.2|6902.5|6899.7|6897.2|6894.4|107
1615478420000|2021-03-11 16:00:20|6899.2|6896.4|6898.2|6895.4|6900.2|6897.4|6898.2|6895.4|70
1615478430000|2021-03-11 16:00:30|6898|6895.2|6891.2|6888.4|6898|6895.2|6891.2|6888.4|250
1615478440000|2021-03-11 16:00:40|6891|6888.2|6895.7|6892.9|6896|6893.2|6891|6888.2|78
1615478450000|2021-03-11 16:00:50|6896|6893.2|6896.7|6893.9|6896.7|6893.9|6895|6892.2|18
1615478460000|2021-03-11 16:01:00|6897|6894.2|6896.5|6893.7|6900.5|6897.7|6896.2|6893.4|167
1615478470000|2021-03-11 16:01:10|6897|6894.2|6895.5|6892.7|6897|6894.2|6893.2|6890.4|34
1615478480000|2021-03-11 16:01:20|6896|6893.2|6896.7|6893.9|6898.2|6895.4|6896|6893.2|28
1615478490000|2021-03-11 16:01:30|6897|6894.2|6893.2|6890.4|6897|6894.2|6893.2|6890.4|70
1615478500000|2021-03-11 16:01:40|6892.5|6889.7|6896|6893.2|6897|6894.2|6892.2|6889.4|38
1615478510000|2021-03-11 16:01:50|6896.3|6893.5|6895.7|6892.9|6897|6894.2|6895.2|6892.4|19
1615478520000|2021-03-11 16:02:00|6895.2|6892.4|6896|6893.2|6896|6893.2|6894.7|6891.9|193
1615478530000|2021-03-11 16:02:10|6896.2|6893.4|6893.2|6890.4|6896.5|6893.7|6892.7|6889.9|108
1615478540000|2021-03-11 16:02:20|6893|6890.2|6894|6891.2|6894|6891.2|6893|6890.2|36
1615478550000|2021-03-11 16:02:30|6894.5|6891.7|6897|6894.2|6897.5|6894.7|6894.5|6891.7|44
1615478560000|2021-03-11 16:02:40|6897.2|6894.4|6897|6894.2|6899|6896.2|6897|6894.2|37
1615478570000|2021-03-11 16:02:50|6896.4|6893.6|6896.2|6893.4|6897.8|6895|6896.2|6893.4|19
1615478580000|2021-03-11 16:03:00|6896.7|6893.9|6897.5|6894.7|6900|6897.2|6896.7|6893.9|135
1615478590000|2021-03-11 16:03:10|6897.2|6894.4|6896.3|6893.5|6897.8|6895|6896|6893.2|20
1615478600000|2021-03-11 16:03:20|6897|6894.2|6898.5|6895.7|6898.5|6895.7|6896.7|6893.9|12
1615478610000|2021-03-11 16:03:30|6899|6896.2|6897.7|6894.9|6899|6896.2|6896.5|6893.7|181
1615478620000|2021-03-11 16:03:40|6897.2|6894.4|6897.7|6894.9|6898.5|6895.7|6897|6894.2|46
1615478630000|2021-03-11 16:03:50|6898|6895.2|6897.2|6894.4|6899|6896.2|6897.2|6894.4|21
1615478640000|2021-03-11 16:04:00|6897.5|6894.7|6899.5|6896.7|6900.5|6897.7|6897.2|6894.4|49
1615478650000|2021-03-11 16:04:10|6899.8|6897|6899|6896.2|6900.3|6897.5|6898.8|6896|46
1615478660000|2021-03-11 16:04:20|6899.3|6896.5|6899|6896.2|6899.3|6896.5|6898.5|6895.7|5
1615478670000|2021-03-11 16:04:30|6898.8|6896|6899.8|6897|6899.8|6897|6897|6894.2|97
1615478680000|2021-03-11 16:04:40|6899.5|6896.7|6898.3|6895.5|6899.5|6896.7|6898|6895.2|11
1615478690000|2021-03-11 16:04:50|6898.2|6895.4|6898.2|6895.4|6898.8|6896|6898|6895.2|20
1615478700000|2021-03-11 16:05:00|6898|6895.2|6900|6897.2|6901.8|6899|6898|6895.2|37
1615478710000|2021-03-11 16:05:10|6900.2|6897.4|6901|6898.2|6901|6898.2|6900.2|6897.4|16
1615478720000|2021-03-11 16:05:20|6900.5|6897.7|6898.8|6896|6900.5|6897.7|6898|6895.2|21
1615478730000|2021-03-11 16:05:30|6899|6896.2|6895.4|6892.6|6899.2|6896.4|6894.4|6891.6|162
1615478740000|2021-03-11 16:05:40|6894.9|6892.1|6894.2|6891.4|6895.2|6892.4|6894.2|6891.4|24
1615478750000|2021-03-11 16:05:50|6894.5|6891.7|6894|6891.2|6894.5|6891.7|6893.2|6890.4|49
1615478760000|2021-03-11 16:06:00|6893.5|6890.7|6889|6886.2|6893.5|6890.7|6888.2|6885.4|96
1615478770000|2021-03-11 16:06:10|6888.7|6885.9|6888.7|6885.9|6889|6886.2|6888|6885.2|17
1615478780000|2021-03-11 16:06:20|6889|6886.2|6886.7|6883.9|6890.7|6886.2|6885.5|6880.7|420
1615478790000|2021-03-11 16:06:30|6886.4|6883.6|6883.4|6880.6|6886.6|6883.8|6882.9|6880.1|249
1615478800000|2021-03-11 16:06:40|6883.1|6880.3|6883.1|6880.3|6883.4|6880.6|6881.6|6878.8|19
1615478810000|2021-03-11 16:06:50|6883.4|6880.6|6882.6|6879.8|6883.6|6880.8|6882.6|6879.8|89
1615478820000|2021-03-11 16:07:00|6883.6|6880.8|6882.6|6879.8|6883.6|6880.8|6882.6|6879.8|35
1615478830000|2021-03-11 16:07:10|6883.1|6880.3|6881.4|6878.6|6883.6|6880.8|6881.4|6878.6|59
1615478840000|2021-03-11 16:07:20|6881.7|6878.9|6878.6|6875.8|6881.9|6879.1|6878.6|6875.8|332
1615478850000|2021-03-11 16:07:30|6878.4|6875.6|6875.9|6873.1|6878.4|6875.6|6875.4|6872.6|332
1615478860000|2021-03-11 16:07:40|6876.1|6873.3|6875.6|6872.8|6876.6|6873.8|6873.9|6871.1|227
1615478870000|2021-03-11 16:07:50|6875.9|6873.1|6876.1|6873.3|6879.4|6876.6|6874.9|6872.1|163
1615478880000|2021-03-11 16:08:00|6875.9|6873.1|6880.1|6877.3|6880.1|6877.3|6875.9|6873.1|27
1615478890000|2021-03-11 16:08:10|6879.9|6877.1|6875.6|6872.8|6880.1|6877.3|6875.6|6872.8|126
1615478900000|2021-03-11 16:08:20|6875.9|6873.1|6877.9|6875.1|6878.6|6875.8|6875.9|6873.1|54
1615478910000|2021-03-11 16:08:30|6878.6|6875.8|6877.1|6874.3|6878.9|6876.1|6876.9|6874.1|17
1615478920000|2021-03-11 16:08:40|6877.4|6874.6|6876.1|6873.3|6877.9|6875.1|6875.9|6873.1|18
1615478930000|2021-03-11 16:08:50|6875.3|6872.5|6872.9|6870.1|6875.3|6872.5|6872.9|6870.1|100
1615478940000|2021-03-11 16:09:00|6873.1|6870.3|6875.1|6872.3|6877.1|6874.3|6873.1|6870.3|50
1615478950000|2021-03-11 16:09:10|6874.9|6872.1|6874.4|6871.6|6875.1|6872.3|6873.6|6870.8|27
1615478960000|2021-03-11 16:09:20|6874.6|6871.8|6874.4|6871.6|6874.9|6872.1|6871.9|6869.1|110
1615478970000|2021-03-11 16:09:30|6874.1|6871.3|6874.6|6871.8|6874.9|6872.1|6873.1|6870.3|81
1615478980000|2021-03-11 16:09:40|6874.9|6872.1|6874.6|6871.8|6875.1|6872.3|6874.6|6871.8|59
1615478990000|2021-03-11 16:09:50|6874.9|6872.1|6880.1|6877.3|6880.9|6878.1|6874.9|6872.1|76
1615479000000|2021-03-11 16:10:00|6879.6|6876.8|6879.9|6877.1|6881.6|6878.8|6877.1|6874.3|142
1615479010000|2021-03-11 16:10:10|6879.6|6876.8|6881.4|6878.6|6881.4|6878.6|6877.9|6875.1|157
1615479020000|2021-03-11 16:10:20|6881.1|6878.3|6882.4|6879.6|6883.6|6880.8|6880.1|6877.3|74
1615479030000|2021-03-11 16:10:30|6882.6|6879.8|6883.4|6880.6|6883.6|6880.8|6881.6|6878.8|60
1615479040000|2021-03-11 16:10:40|6882.6|6879.8|6880.6|6877.8|6883.6|6880.8|6880.6|6877.8|23
1615479050000|2021-03-11 16:10:50|6880.4|6877.6|6882.4|6879.6|6882.4|6879.6|6880.1|6877.3|83
1615479060000|2021-03-11 16:11:00|6882.1|6879.3|6881.1|6878.3|6882.2|6879.4|6880.1|6877.3|472
1615479070000|2021-03-11 16:11:10|6881.6|6878.8|6878.4|6875.6|6881.6|6878.8|6878.1|6875.3|23
1615479080000|2021-03-11 16:11:20|6878.6|6875.8|6880.1|6877.3|6880.1|6877.3|6877.9|6875.1|27
1615479090000|2021-03-11 16:11:30|6880.6|6877.8|6878.9|6876.1|6880.6|6877.8|6877.6|6874.8|165
1615479100000|2021-03-11 16:11:40|6879.4|6876.6|6883.6|6880.8|6883.6|6880.8|6879.4|6876.6|139
1615479110000|2021-03-11 16:11:50|6883.9|6881.1|6883.9|6881.1|6884.4|6881.6|6883.4|6880.6|37
1615479120000|2021-03-11 16:12:00|6883.6|6880.8|6882.4|6879.6|6884.4|6881.6|6881.6|6878.8|27
1615479130000|2021-03-11 16:12:10|6882.6|6879.8|6882.6|6879.8|6883.4|6880.6|6882.6|6879.8|10
1615479140000|2021-03-11 16:12:20|6882.9|6880.1|6884.1|6881.3|6884.4|6881.6|6882.9|6880.1|74
1615479150000|2021-03-11 16:12:30|6883.9|6881.1|6887.9|6885.1|6887.9|6885.1|6882.4|6879.6|178
1615479160000|2021-03-11 16:12:40|6887.4|6884.6|6886.2|6883.4|6888.4|6885.6|6885.9|6883.1|17
1615479170000|2021-03-11 16:12:50|6886.9|6884.1|6887.4|6884.6|6888.9|6886.1|6886.9|6884.1|42
1615479180000|2021-03-11 16:13:00|6886.9|6884.1|6885.4|6882.6|6887.4|6884.6|6885.2|6882.4|93
1615479190000|2021-03-11 16:13:10|6885.2|6882.4|6885.4|6882.6|6885.9|6883.1|6883.6|6880.8|120
1615479200000|2021-03-11 16:13:20|6885.2|6882.4|6886.7|6883.9|6887.7|6884.9|6885.2|6882.4|670
1615479210000|2021-03-11 16:13:30|6886.2|6883.4|6886.5|6883.7|6887.5|6884.7|6886|6883.2|55
1615479220000|2021-03-11 16:13:40|6886.2|6883.4|6886.2|6883.4|6887|6884.2|6885.7|6882.9|37
1615479230000|2021-03-11 16:13:50|6886.7|6883.9|6887|6884.2|6888|6885.2|6886.4|6883.6|55
1615479240000|2021-03-11 16:14:00|6887.5|6884.7|6885.2|6882.4|6887.5|6884.7|6885.2|6882.4|38
1615479250000|2021-03-11 16:14:10|6885|6882.2|6883.2|6880.4|6885|6882.2|6881.7|6878.9|66
1615479260000|2021-03-11 16:14:20|6884|6881.2|6887.7|6884.9|6888|6885.2|6884|6881.2|45
1615479270000|2021-03-11 16:14:30|6888.5|6885.7|6887.5|6884.7|6889|6886.2|6887|6884.2|24
1615479280000|2021-03-11 16:14:40|6887|6884.2|6889|6886.2|6889|6886.2|6886.7|6883.9|30
1615479290000|2021-03-11 16:14:50|6889.5|6886.7|6889|6886.2|6891|6888.2|6889|6886.2|35
1615479300000|2021-03-11 16:15:00|6888|6885.2|6887|6884.2|6888.5|6885.7|6886|6883.2|18
1615479310000|2021-03-11 16:15:10|6886.5|6883.7|6886.2|6883.4|6887|6884.2|6886|6883.2|12
1615479320000|2021-03-11 16:15:20|6886|6883.2|6888.7|6885.9|6888.7|6885.9|6885.2|6882.4|130
1615479330000|2021-03-11 16:15:30|6889|6886.2|6889|6886.2|6890.5|6887.7|6888.5|6885.7|31
1615479340000|2021-03-11 16:15:40|6888.7|6885.9|6889.7|6886.9|6890|6887.2|6888.5|6885.7|19
1615479350000|2021-03-11 16:15:50|6889.5|6886.7|6888|6885.2|6889.5|6886.7|6888|6885.2|20
1615479360000|2021-03-11 16:16:00|6888.5|6885.7|6886|6883.2|6888.5|6885.7|6886|6883.2|13
1615479370000|2021-03-11 16:16:10|6886.2|6883.4|6884.7|6881.9|6887|6884.2|6884.7|6881.9|144
1615479380000|2021-03-11 16:16:20|6885|6882.2|6886.2|6883.4|6887|6884.2|6885|6882.2|82
1615479390000|2021-03-11 16:16:30|6886|6883.2|6886|6883.2|6886|6883.2|6885|6882.2|37
1615479400000|2021-03-11 16:16:40|6886.2|6883.4|6885.5|6882.7|6886.2|6883.4|6885|6882.2|10
1615479410000|2021-03-11 16:16:50|6885.7|6882.9|6886|6883.2|6887.5|6884.7|6885.5|6882.7|39
1615479420000|2021-03-11 16:17:00|6885.5|6882.7|6888.5|6885.7|6888.5|6885.7|6885.5|6882.7|23
1615479430000|2021-03-11 16:17:10|6889|6886.2|6890.7|6887.9|6890.7|6887.9|6889|6886.2|28
1615479440000|2021-03-11 16:17:20|6891.2|6888.4|6892.7|6889.9|6893.7|6890.9|6891.2|6888.4|156
1615479450000|2021-03-11 16:17:30|6893|6890.2|6894|6891.2|6894.6|6891.8|6891.2|6888.4|250
1615479460000|2021-03-11 16:17:40|6894.2|6891.4|6890.2|6887.4|6894.2|6891.4|6889.5|6886.7|67
1615479470000|2021-03-11 16:17:50|6890.5|6887.7|6892|6889.2|6892.2|6889.4|6890.5|6887.7|13
1615479480000|2021-03-11 16:18:00|6891.5|6888.7|6892.5|6889.7|6893|6890.2|6891.5|6888.7|88
1615479490000|2021-03-11 16:18:10|6892.7|6889.9|6894|6891.2|6894|6891.2|6892.5|6889.7|53
1615479500000|2021-03-11 16:18:20|6894.2|6891.4|6895|6892.2|6895.2|6892.4|6894.2|6891.4|37
1615479510000|2021-03-11 16:18:30|6895.5|6892.7|6896.2|6893.4|6896.2|6893.4|6895|6892.2|23
1615479520000|2021-03-11 16:18:40|6896.5|6893.7|6895.7|6892.9|6896.7|6893.9|6895|6892.2|54
1615479530000|2021-03-11 16:18:50|6896|6893.2|6896.5|6893.7|6896.7|6893.9|6896|6893.2|365
1615479540000|2021-03-11 16:19:00|6896.2|6893.4|6898|6895.2|6898|6895.2|6896.2|6893.4|72
1615479550000|2021-03-11 16:19:10|6898.2|6895.4|6895|6892.2|6898.5|6895.7|6895|6892.2|28
1615479560000|2021-03-11 16:19:20|6895.5|6892.7|6896.5|6893.7|6896.7|6893.9|6895.5|6892.7|24
1615479570000|2021-03-11 16:19:30|6896.7|6893.9|6897|6894.2|6897.7|6894.9|6896|6893.2|46
1615479580000|2021-03-11 16:19:40|6896.5|6893.7|6896.2|6893.4|6897.2|6894.4|6896|6893.2|172
1615479590000|2021-03-11 16:19:50|6896|6893.2|6895.7|6892.9|6896|6893.2|6895|6892.2|28
1615479600000|2021-03-11 16:20:00|6896|6893.2|6893|6890.2|6896|6893.2|6892.7|6889.9|35
1615479610000|2021-03-11 16:20:10|6892.7|6889.9|6892.7|6889.9|6894|6891.2|6892|6889.2|52
1615479620000|2021-03-11 16:20:20|6893|6890.2|6892.2|6889.4|6893|6890.2|6891.5|6888.7|31
1615479630000|2021-03-11 16:20:30|6892|6889.2|6894.2|6891.4|6895.7|6892.9|6892|6889.2|39
1615479640000|2021-03-11 16:20:40|6894|6891.2|6894.5|6891.7|6894.7|6891.9|6894|6891.2|16
1615479650000|2021-03-11 16:20:50|6894.2|6891.4|6893.7|6890.9|6895.2|6892.4|6893.7|6890.9|30
1615479660000|2021-03-11 16:21:00|6893|6890.2|6892|6889.2|6893|6890.2|6892|6889.2|72
1615479670000|2021-03-11 16:21:10|6892.2|6889.4|6895|6892.2|6895.2|6892.4|6892|6889.2|53
1615479680000|2021-03-11 16:21:20|6894.7|6891.9|6895.2|6892.4|6896.2|6893.4|6894|6891.2|77
1615479690000|2021-03-11 16:21:30|6895.5|6892.7|6895|6892.2|6895.7|6892.9|6894.7|6891.9|12
1615479700000|2021-03-11 16:21:40|6895.2|6892.4|6895.2|6892.4|6896.2|6893.4|6894.7|6891.9|23
1615479710000|2021-03-11 16:21:50|6895.7|6892.9|6896.7|6893.9|6896.7|6893.9|6894.7|6891.9|65
1615479720000|2021-03-11 16:22:00|6897.7|6894.9|6903.7|6900.9|6903.7|6900.9|6897.7|6894.9|141
1615479730000|2021-03-11 16:22:10|6904.2|6901.4|6907|6904.2|6907.7|6904.9|6904.2|6901.4|123
1615479740000|2021-03-11 16:22:20|6907.2|6904.4|6906.2|6903.4|6907.2|6904.4|6906|6903.2|21
1615479750000|2021-03-11 16:22:30|6905.7|6902.9|6906.7|6903.9|6907.7|6904.9|6905.2|6902.4|41
1615479760000|2021-03-11 16:22:40|6906.2|6903.4|6907.5|6904.7|6907.7|6904.9|6906.2|6903.4|40
1615479770000|2021-03-11 16:22:50|6907.7|6904.9|6907.5|6904.7|6907.7|6904.9|6907.2|6904.4|94
1615479780000|2021-03-11 16:23:00|6907.7|6904.9|6907.5|6904.7|6908.3|6905.5|6907.3|6904.5|197
1615479790000|2021-03-11 16:23:10|6907.8|6905|6907.5|6904.7|6908.3|6905.5|6906.7|6903.9|46
1615479800000|2021-03-11 16:23:20|6907.8|6905|6909.5|6906.7|6909.5|6906.7|6907.8|6905|635
1615479810000|2021-03-11 16:23:30|6909.3|6906.5|6908.5|6905.7|6909.5|6906.7|6907.7|6904.9|86
1615479820000|2021-03-11 16:23:40|6908|6905.2|6908.8|6906|6908.8|6906|6906.5|6903.7|67
1615479830000|2021-03-11 16:23:50|6909.1|6906.3|6908.5|6905.7|6910.1|6907.3|6907.8|6905|173
1615479840000|2021-03-11 16:24:00|6908.3|6905.5|6909.8|6907|6910.3|6907.5|6908|6905.2|89
1615479850000|2021-03-11 16:24:10|6909.5|6906.7|6907.5|6904.7|6909.8|6907|6907.5|6904.7|46
1615479860000|2021-03-11 16:24:20|6907.8|6905|6907.8|6905|6908.5|6905.7|6907|6904.2|99
1615479870000|2021-03-11 16:24:30|6908|6905.2|6907.3|6904.5|6908.3|6905.5|6906.2|6903.4|74
1615479880000|2021-03-11 16:24:40|6907.5|6904.7|6907.5|6904.7|6908.3|6905.5|6907.5|6904.7|20
1615479890000|2021-03-11 16:24:50|6907.8|6905|6911.5|6908.7|6913.3|6910.5|6907.8|6905|338
1615479900000|2021-03-11 16:25:00|6911.3|6908.5|6910.3|6907.5|6912|6909.2|6909.5|6906.7|66
1615479910000|2021-03-11 16:25:10|6910.5|6907.7|6911.3|6908.5|6912.3|6909.5|6909.3|6906.5|109
1615479920000|2021-03-11 16:25:20|6911.5|6908.7|6912.3|6909.5|6912.3|6909.5|6910.8|6908|58
1615479930000|2021-03-11 16:25:30|6911.8|6909|6913.5|6910.7|6913.5|6910.7|6911.8|6909|754
1615479940000|2021-03-11 16:25:40|6913|6910.2|6913.5|6910.7|6913.5|6910.7|6911.8|6909|364
1615479950000|2021-03-11 16:25:50|6914.3|6911.5|6920.3|6917.5|6921.9|6918.5|6914.3|6911.2|657
1615479960000|2021-03-11 16:26:00|6920.1|6917.3|6920.3|6917.5|6921.6|6918.8|6919.3|6916.5|215
1615479970000|2021-03-11 16:26:10|6920.1|6917.3|6919.1|6916.3|6922.1|6919.3|6919.1|6916.3|131
1615479980000|2021-03-11 16:26:20|6919.3|6916.5|6918.1|6915.3|6919.3|6916.5|6918.1|6915.3|43
1615479990000|2021-03-11 16:26:30|6917.8|6915|6915.8|6913|6917.8|6915|6913.8|6911|67
1615480000000|2021-03-11 16:26:40|6914.8|6912|6915.6|6912.8|6916.8|6914|6914.8|6912|151
1615480010000|2021-03-11 16:26:50|6915.3|6912.5|6922.6|6919.8|6922.8|6920|6915.3|6912.5|298
1615480020000|2021-03-11 16:27:00|6922.3|6919.5|6920.3|6917.5|6922.3|6919.5|6919.1|6916.3|119
1615480030000|2021-03-11 16:27:10|6920.1|6917.3|6918.1|6915.3|6920.1|6917.3|6918.1|6915.3|82
1615480040000|2021-03-11 16:27:20|6917.3|6914.5|6917.1|6914.3|6918.1|6915.3|6916.3|6913.5|106
1615480050000|2021-03-11 16:27:30|6917.3|6914.5|6915.3|6912.5|6917.3|6914.5|6915.3|6912.5|44
1615480060000|2021-03-11 16:27:40|6915.1|6912.3|6918.6|6915.8|6919.6|6916.8|6914.3|6911.5|146
1615480070000|2021-03-11 16:27:50|6919.1|6916.3|6918.6|6915.8|6919.8|6917|6918.3|6915.5|36
1615480080000|2021-03-11 16:28:00|6918.3|6915.5|6921.1|6918.3|6923.3|6920.5|6918.1|6915.3|492
1615480090000|2021-03-11 16:28:10|6921.6|6918.8|6924.1|6921.3|6925.1|6922.3|6921.1|6918.3|480
1615480100000|2021-03-11 16:28:20|6924.3|6921.5|6918.5|6915.7|6924.8|6922|6918.5|6915.7|586
1615480110000|2021-03-11 16:28:30|6918.3|6915.5|6918.1|6915.3|6919.1|6916.3|6915.6|6912.8|554
1615480120000|2021-03-11 16:28:40|6917.8|6915|6919.1|6916.3|6919.3|6916.5|6916.8|6914|285
1615480130000|2021-03-11 16:28:50|6919.3|6916.5|6920.3|6917.5|6920.3|6917.5|6918.6|6915.8|215
1615480140000|2021-03-11 16:29:00|6920.1|6917.3|6923.8|6921|6923.8|6921|6919.3|6916.5|342
1615480150000|2021-03-11 16:29:10|6923.6|6920.8|6921.8|6919|6923.8|6921|6921.6|6918.8|379
1615480160000|2021-03-11 16:29:20|6922.1|6919.3|6919.1|6916.3|6922.1|6919.3|6918.6|6915.8|734
1615480170000|2021-03-11 16:29:30|6918.8|6916|6918.4|6915.6|6918.8|6916|6915.8|6913|514
1615480180000|2021-03-11 16:29:40|6918.8|6916|6917.8|6915|6919.6|6916.8|6916.8|6914|198
1615480190000|2021-03-11 16:29:50|6916.8|6914|6919.1|6916.3|6920.6|6917.8|6916.6|6913.8|564
1615480200000|2021-03-11 16:30:00|6919.3|6916.5|6920.3|6917.5|6921.8|6919|6918.8|6916|190
1615480210000|2021-03-11 16:30:10|6920.8|6918|6920.6|6917.8|6922.7|6919.5|6919.8|6917|445
1615480220000|2021-03-11 16:30:20|6920.3|6917.5|6918.3|6915.5|6921.8|6919|6918.3|6915.5|170
1615480230000|2021-03-11 16:30:30|6918.6|6915.8|6921.3|6918.5|6921.8|6919|6918.6|6915.8|18
1615480240000|2021-03-11 16:30:40|6921.1|6918.3|6922.1|6919.3|6923.1|6920.3|6919.8|6917|67
1615480250000|2021-03-11 16:30:50|6922.3|6919.5|6921.6|6918.8|6923.6|6920.8|6921.6|6918.8|167
1615480260000|2021-03-11 16:31:00|6921.3|6918.5|6923.3|6920.5|6924.1|6921.3|6921.1|6918.3|106
1615480270000|2021-03-11 16:31:10|6923.1|6920.3|6921.8|6919|6923.1|6920.3|6920.1|6917.3|80
1615480280000|2021-03-11 16:31:20|6922.1|6919.3|6921.3|6918.5|6922.8|6920|6921.1|6918.3|129
1615480290000|2021-03-11 16:31:30|6921.6|6918.8|6920.1|6917.3|6921.6|6918.8|6920.1|6917.3|74
1615480300000|2021-03-11 16:31:40|6919.8|6917|6918.8|6916|6919.8|6917|6918.3|6915.5|78
1615480310000|2021-03-11 16:31:50|6919.1|6916.3|6919.1|6916.3|6919.8|6917|6918.3|6915.5|59
1615480320000|2021-03-11 16:32:00|6919|6916.2|6917.3|6914.5|6919|6916.2|6917.3|6914.5|80
1615480330000|2021-03-11 16:32:10|6918|6915.2|6917.3|6914.5|6918|6915.2|6917.3|6914.5|149
1615480340000|2021-03-11 16:32:20|6917.5|6914.7|6915.3|6912.5|6917.8|6915|6915.3|6912.5|40
1615480350000|2021-03-11 16:32:30|6915.8|6913|6916.8|6914|6917.3|6914.5|6915.8|6913|78
1615480360000|2021-03-11 16:32:40|6916.3|6913.5|6915.5|6912.7|6917.3|6914.5|6915.3|6912.5|70
1615480370000|2021-03-11 16:32:50|6915.3|6912.5|6916.8|6914|6917.3|6914.5|6915.3|6912.5|28
1615480380000|2021-03-11 16:33:00|6916.5|6913.7|6915.3|6912.5|6917|6914.2|6915.3|6912.5|45
1615480390000|2021-03-11 16:33:10|6915.5|6912.7|6915|6912.2|6916|6913.2|6914.8|6912|65
1615480400000|2021-03-11 16:33:20|6914.5|6911.7|6911.3|6908.5|6914.8|6912|6910.3|6907.5|302
1615480410000|2021-03-11 16:33:30|6911.5|6908.7|6909.5|6906.7|6911.5|6908.7|6907|6904.2|94
1615480420000|2021-03-11 16:33:40|6910|6907.2|6913.3|6910.5|6914|6911.2|6910|6907.2|212
1615480430000|2021-03-11 16:33:50|6913|6910.2|6912.5|6909.7|6914.3|6911.5|6912.5|6909.7|30
1615480440000|2021-03-11 16:34:00|6912.3|6909.5|6909|6906.2|6912.3|6909.5|6908.5|6905.7|46
1615480450000|2021-03-11 16:34:10|6908.5|6905.7|6910.8|6908|6910.8|6908|6908.5|6905.7|28
1615480460000|2021-03-11 16:34:20|6910.5|6907.7|6912.2|6909.4|6912.8|6910|6909.5|6906.7|43
1615480470000|2021-03-11 16:34:30|6911.8|6909|6912.5|6909.7|6912.5|6909.7|6911.5|6908.7|29
1615480480000|2021-03-11 16:34:40|6912|6909.2|6911.3|6908.5|6912|6909.2|6910.7|6907.9|33
1615480490000|2021-03-11 16:34:50|6911.5|6908.7|6911|6908.2|6911.5|6908.7|6911|6908.2|37
1615480500000|2021-03-11 16:35:00|6911.2|6908.4|6914|6911.2|6914|6911.2|6911.2|6908.4|35
1615480510000|2021-03-11 16:35:10|6914.3|6911.5|6913.5|6910.7|6914.5|6911.7|6913.5|6910.7|25
1615480520000|2021-03-11 16:35:20|6915.3|6912.5|6916.3|6913.5|6916.3|6913.5|6915.3|6912.5|47
1615480530000|2021-03-11 16:35:30|6915.3|6912.5|6917.3|6914.5|6917.3|6914.5|6915.3|6912.5|15
1615480540000|2021-03-11 16:35:40|6917|6914.2|6917.3|6914.5|6917.3|6914.5|6916.5|6913.7|6
1615480550000|2021-03-11 16:35:50|6916.5|6913.7|6916.5|6913.7|6916.8|6914|6916.3|6913.5|15
1615480560000|2021-03-11 16:36:00|6916.3|6913.5|6913.7|6910.9|6916.3|6913.5|6913.7|6910.9|62
1615480570000|2021-03-11 16:36:10|6913.5|6910.7|6913|6910.2|6914.3|6911.5|6912.3|6909.5|24
1615480580000|2021-03-11 16:36:20|6913.3|6910.5|6915.5|6912.7|6915.8|6913|6913.3|6910.5|3
1615480590000|2021-03-11 16:36:30|6914.8|6912|6915|6912.2|6915.8|6913|6914.5|6911.7|5
1615480600000|2021-03-11 16:36:40|6914.7|6911.9|6913.8|6911|6915|6912.2|6913.5|6910.7|35
1615480610000|2021-03-11 16:36:50|6913.5|6910.7|6911.5|6908.7|6914.3|6911.5|6911.5|6908.7|124
1615480620000|2021-03-11 16:37:00|6910.9|6908.1|6909.5|6906.7|6910.9|6908.1|6907.5|6904.7|77
1615480630000|2021-03-11 16:37:10|6909|6906.2|6909.5|6906.7|6910.3|6907.5|6909|6906.2|38
1615480640000|2021-03-11 16:37:20|6909.8|6907|6911.7|6908.9|6913.5|6910.7|6909.8|6907|21
1615480650000|2021-03-11 16:37:30|6911.5|6908.7|6911.8|6909|6912.8|6910|6911.5|6908.7|18
1615480660000|2021-03-11 16:37:40|6912.3|6909.5|6912.3|6909.5|6912.3|6909.5|6911.5|6908.7|14
1615480670000|2021-03-11 16:37:50|6911.5|6908.7|6912.8|6910|6912.8|6910|6911.5|6908.7|4
1615480680000|2021-03-11 16:38:00|6913|6910.2|6911.3|6908.5|6913.7|6910.9|6911.3|6908.5|93
1615480690000|2021-03-11 16:38:10|6912|6909.2|6911.8|6909|6912.5|6909.7|6911.5|6908.7|116
1615480700000|2021-03-11 16:38:20|6912.3|6909.5|6912.3|6909.5|6913.3|6910.5|6911.8|6909|124
1615480710000|2021-03-11 16:38:30|6912|6909.2|6912.3|6909.5|6913.3|6910.5|6912|6909.2|126
1615480720000|2021-03-11 16:38:40|6912.5|6909.7|6912.5|6909.7|6912.8|6910|6912.3|6909.5|7
1615480730000|2021-03-11 16:38:50|6912.3|6909.5|6912.3|6909.5|6912.8|6910|6911.8|6909|96
1615480740000|2021-03-11 16:39:00|6912.5|6909.7|6912.5|6909.7|6912.8|6910|6912.3|6909.5|19
1615480750000|2021-03-11 16:39:10|6912.3|6909.5|6911.8|6909|6912.8|6910|6911.3|6908.5|28
1615480760000|2021-03-11 16:39:20|6912|6909.2|6912.3|6909.5|6912.3|6909.5|6911.3|6908.5|93
1615480770000|2021-03-11 16:39:30|6912|6909.2|6909.8|6907|6912.3|6909.5|6909.3|6906.5|53
1615480780000|2021-03-11 16:39:40|6910|6907.2|6908.3|6905.5|6910|6907.2|6907.3|6904.5|90
1615480790000|2021-03-11 16:39:50|6908.5|6905.7|6911|6908.2|6911|6908.2|6908.5|6905.7|14
1615480800000|2021-03-11 16:40:00|6911.3|6908.5|6911.3|6908.5|6912.8|6910|6911.3|6908.5|59
1615480810000|2021-03-11 16:40:10|6911.8|6909|6913.3|6910.5|6913.3|6910.5|6911.8|6909|183
1615480820000|2021-03-11 16:40:20|6913|6910.2|6911.8|6909|6913|6910.2|6911.3|6908.5|148
1615480830000|2021-03-11 16:40:30|6911.3|6908.5|6911.3|6908.5|6911.3|6908.5|6910.8|6908|6
1615480840000|2021-03-11 16:40:40|6911|6908.2|6910.5|6907.7|6911|6908.2|6910.5|6907.7|23
1615480850000|2021-03-11 16:40:50|6909.5|6906.7|6911|6908.2|6911.3|6908.5|6909.5|6906.7|39
1615480860000|2021-03-11 16:41:00|6911.3|6908.5|6911.5|6908.7|6911.5|6908.7|6911.3|6908.5|3
1615480870000|2021-03-11 16:41:10|6911|6908.2|6912.8|6910|6913.3|6910.5|6911|6908.2|86
1615480880000|2021-03-11 16:41:20|6913|6910.2|6912.3|6909.5|6913|6910.2|6912.3|6909.5|12
1615480890000|2021-03-11 16:41:30|6912.8|6910|6911.3|6908.5|6912.8|6910|6910.3|6907.5|78
1615480900000|2021-03-11 16:41:40|6911.5|6908.7|6911.5|6908.7|6912|6909.2|6911.3|6908.5|111
1615480910000|2021-03-11 16:41:50|6911.7|6908.9|6913|6910.2|6913|6910.2|6911.5|6908.7|67
1615480920000|2021-03-11 16:42:00|6912|6909.2|6911.3|6908.5|6912|6909.2|6909.8|6907|49
1615480930000|2021-03-11 16:42:10|6911.5|6908.7|6910|6907.2|6912|6909.2|6909.3|6906.5|72
1615480940000|2021-03-11 16:42:20|6910.3|6907.5|6910.8|6908|6911.8|6909|6908.5|6905.7|176
1615480950000|2021-03-11 16:42:30|6910|6907.2|6910.3|6907.5|6912.3|6909.5|6910|6907.2|58
1615480960000|2021-03-11 16:42:40|6910.5|6907.7|6909|6906.2|6911|6908.2|6908.8|6906|61
1615480970000|2021-03-11 16:42:50|6909.3|6906.5|6909.3|6906.5|6910.3|6907.5|6908.8|6906|79
1615480980000|2021-03-11 16:43:00|6908.3|6905.5|6908.5|6905.7|6908.5|6905.7|6907.8|6905|78
1615480990000|2021-03-11 16:43:10|6909.3|6906.5|6909.5|6906.7|6910.3|6907.5|6909.3|6906.5|12
1615481000000|2021-03-11 16:43:20|6909.3|6906.5|6910|6907.2|6910.3|6907.5|6909.3|6906.5|29
1615481010000|2021-03-11 16:43:30|6910.3|6907.5|6912|6909.2|6912|6909.2|6910|6907.2|35
1615481020000|2021-03-11 16:43:40|6912.3|6909.5|6912.8|6910|6913|6910.2|6911.5|6908.7|16
1615481030000|2021-03-11 16:43:50|6913|6910.2|6913.5|6910.7|6913.5|6910.7|6911.8|6909|68
1615481040000|2021-03-11 16:44:00|6914.3|6911.5|6917.3|6914.5|6917.8|6915|6914.3|6911.5|65
1615481050000|2021-03-11 16:44:10|6916.8|6914|6915.5|6912.7|6916.8|6914|6914.8|6912|114
1615481060000|2021-03-11 16:44:20|6915.8|6913|6917|6914.2|6917|6914.2|6915.8|6913|30
1615481070000|2021-03-11 16:44:30|6916.8|6914|6916.8|6914|6917|6914.2|6916|6913.2|23
1615481080000|2021-03-11 16:44:40|6917.8|6915|6912.3|6909.5|6917.8|6915|6912.3|6909.5|320
1615481090000|2021-03-11 16:44:50|6912|6909.2|6913.3|6910.5|6913.5|6910.7|6911.5|6908.7|50
1615481100000|2021-03-11 16:45:00|6913.8|6911|6916.5|6913.7|6916.5|6913.7|6913.5|6910.7|28
1615481110000|2021-03-11 16:45:10|6916.8|6914|6915|6912.2|6917|6914.2|6915|6912.2|31
1615481120000|2021-03-11 16:45:20|6915.3|6912.5|6915|6912.2|6916.8|6914|6915|6912.2|27
1615481130000|2021-03-11 16:45:30|6914.8|6912|6915.5|6912.7|6916|6913.2|6914.8|6912|36
1615481140000|2021-03-11 16:45:40|6915.3|6912.5|6917.5|6914.7|6918.3|6915.5|6915.3|6912.5|80
1615481150000|2021-03-11 16:45:50|6918|6915.2|6917.8|6915|6918.8|6916|6917.5|6914.7|6
1615481160000|2021-03-11 16:46:00|6918|6915.2|6917.5|6914.7|6918.8|6916|6917.5|6914.7|68
1615481170000|2021-03-11 16:46:10|6917|6914.2|6916.5|6913.7|6917|6914.2|6916.5|6913.7|0
1615481180000|2021-03-11 16:46:20|6916.8|6914|6917.5|6914.7|6917.8|6915|6916.8|6914|17
1615481190000|2021-03-11 16:46:30|6917.8|6915|6918.3|6915.5|6918.8|6916|6917.8|6915|13
1615481200000|2021-03-11 16:46:40|6918|6915.2|6918|6915.2|6918.8|6916|6918|6915.2|8
1615481210000|2021-03-11 16:46:50|6918.3|6915.5|6917.8|6915|6918.3|6915.5|6916|6913.2|21
1615481220000|2021-03-11 16:47:00|||||||||7
1615481230000|2021-03-11 16:47:10|6917.6|6914.8|6915.8|6913|6917.6|6914.8|6915.3|6912.5|19
1615481240000|2021-03-11 16:47:20|6915.3|6912.5|6917|6914.2|6917.3|6914.5|6915|6912.2|30
1615481250000|2021-03-11 16:47:30|6916.8|6914|6917|6914.2|6917|6914.2|6916.5|6913.7|14
1615481260000|2021-03-11 16:47:40|6916.8|6914|6915.3|6912.5|6917|6914.2|6915.3|6912.5|15
1615481270000|2021-03-11 16:47:50|6914|6911.2|6916.8|6914|6917|6914.2|6913|6910.2|27
1615481280000|2021-03-11 16:48:00|6916.5|6913.7|6916.5|6913.7|6916.8|6914|6916.3|6913.5|4
1615481290000|2021-03-11 16:48:10|6916.3|6913.5|6918.8|6916|6918.8|6916|6916.3|6913.5|80
1615481300000|2021-03-11 16:48:20|6919|6916.2|6917.8|6915|6919|6916.2|6917.5|6914.7|18
1615481310000|2021-03-11 16:48:30|6917.5|6914.7|6918.8|6916|6918.8|6916|6917.5|6914.7|25
1615481320000|2021-03-11 16:48:40|6918.5|6915.7|6920.8|6918|6920.8|6918|6917.8|6915|423
1615481330000|2021-03-11 16:48:50|6920.6|6917.8|6918.6|6915.8|6920.6|6917.8|6918.6|6915.8|19
1615481340000|2021-03-11 16:49:00|6918.3|6915.5|6917.9|6915.1|6919.1|6916.3|6917.1|6914.3|59
1615481350000|2021-03-11 16:49:10|6918.1|6915.3|6918.6|6915.8|6919.1|6916.3|6918.1|6915.3|12
1615481360000|2021-03-11 16:49:20|6918.4|6915.6|6917.6|6914.8|6918.4|6915.6|6917.6|6914.8|18
1615481370000|2021-03-11 16:49:30|6917.4|6914.6|6917.3|6914.5|6917.9|6915.1|6916.6|6913.8|15
1615481380000|2021-03-11 16:49:40|6917.1|6914.3|6914|6911.2|6917.3|6914.5|6912.5|6909.7|946
1615481390000|2021-03-11 16:49:50|6913.5|6910.7|6913.5|6910.7|6915|6912.2|6913.2|6910.4|17
1615481400000|2021-03-11 16:50:00|6913.7|6910.9|6915|6912.2|6915|6912.2|6913.7|6910.9|6
1615481410000|2021-03-11 16:50:10|6915.2|6912.4|6915.8|6913|6915.8|6913|6914.5|6911.7|24
1615481420000|2021-03-11 16:50:20|6915.5|6912.7|6918|6915.2|6918|6915.2|6914.8|6912|42
1615481430000|2021-03-11 16:50:30|6918.3|6915.5|6920.5|6917.7|6920.5|6917.7|6918.3|6915.5|48
1615481440000|2021-03-11 16:50:40|6920|6917.2|6921.3|6918.5|6921.8|6919|6920|6917.2|25
1615481450000|2021-03-11 16:50:50|6921|6918.2|6921.8|6919|6922.5|6919.7|6921|6918.2|102
1615481460000|2021-03-11 16:51:00|6922|6919.2|6922|6919.2|6922.5|6919.7|6921.5|6918.7|17
1615481470000|2021-03-11 16:51:10|6922.8|6920|6923.8|6921|6924|6921.2|6922.8|6920|221
1615481480000|2021-03-11 16:51:20|6923.3|6920.5|6923|6920.2|6923.8|6921|6923|6920.2|23
1615481490000|2021-03-11 16:51:30|6923.3|6920.5|6919.5|6916.7|6923.3|6920.5|6919|6916.2|83
1615481500000|2021-03-11 16:51:40|6919|6916.2|6920.5|6917.7|6923|6920.2|6919|6916.2|76
1615481510000|2021-03-11 16:51:50|6920|6917.2|6920.7|6917.9|6921|6918.2|6919.5|6916.7|11
1615481520000|2021-03-11 16:52:00|6920.5|6917.7|6921.3|6918.5|6922.5|6919.7|6920.5|6917.7|146
1615481530000|2021-03-11 16:52:10|6921.6|6918.8|6922.5|6919.7|6922.8|6920|6921.6|6918.8|87
1615481540000|2021-03-11 16:52:20|6922|6919.2|6921|6918.2|6922.8|6920|6920.5|6917.7|95
1615481550000|2021-03-11 16:52:30|6921.3|6918.5|6922.5|6919.7|6922.5|6919.7|6921|6918.2|14
1615481560000|2021-03-11 16:52:40|6922.8|6920|6923|6920.2|6924.8|6922|6922.8|6920|104
1615481570000|2021-03-11 16:52:50|6922.8|6920|6921.3|6918.5|6922.8|6920|6920|6917.2|265
1615481580000|2021-03-11 16:53:00|6921|6918.2|6922.8|6920|6922.8|6920|6920.8|6918|20
1615481590000|2021-03-11 16:53:10|6922.5|6919.7|6920.3|6917.5|6923|6920.2|6920|6917.2|71
1615481600000|2021-03-11 16:53:20|6920.8|6918|6920.8|6918|6922|6919.2|6920.5|6917.7|20
1615481610000|2021-03-11 16:53:30|6921|6918.2|6921|6918.2|6921.8|6919|6921|6918.2|29
1615481620000|2021-03-11 16:53:40|6920.8|6918|6919.6|6916.8|6920.8|6918|6918.8|6916|28
1615481630000|2021-03-11 16:53:50|6920.1|6917.3|6920.6|6917.8|6920.6|6917.8|6920.1|6917.3|6
1615481640000|2021-03-11 16:54:00|6921.1|6918.3|6921.1|6918.3|6921.1|6918.3|6920.6|6917.8|11
1615481650000|2021-03-11 16:54:10|6920.9|6918.1|6921.1|6918.3|6921.1|6918.3|6920.6|6917.8|17
1615481660000|2021-03-11 16:54:20|6921.4|6918.6|6922.6|6919.8|6922.8|6920|6921.4|6918.6|18
1615481670000|2021-03-11 16:54:30|6922.8|6920|6921.1|6918.3|6923.1|6920.3|6920.3|6917.5|122
1615481680000|2021-03-11 16:54:40|6921.6|6918.8|6918.9|6916.1|6921.6|6918.8|6918.3|6915.5|45
1615481690000|2021-03-11 16:54:50|6919.3|6916.5|6919|6916.2|6920.6|6917.8|6917.8|6915|61
1615481700000|2021-03-11 16:55:00|6918.8|6916|6918.6|6915.8|6919.8|6917|6918.6|6915.8|10
1615481710000|2021-03-11 16:55:10|6918.4|6915.6|6919.3|6916.5|6919.9|6917.1|6917.8|6915|29
1615481720000|2021-03-11 16:55:20|6919.6|6916.8|6921.6|6918.8|6921.6|6918.8|6919.6|6916.8|23
1615481730000|2021-03-11 16:55:30|6921.8|6919|6921.3|6918.5|6921.8|6919|6920.6|6917.8|6
1615481740000|2021-03-11 16:55:40|6921.6|6918.8|6920.8|6918|6922.3|6919.5|6920.8|6918|12
1615481750000|2021-03-11 16:55:50|6921.6|6918.8|6921.3|6918.5|6921.6|6918.8|6921.3|6918.5|1
1615481760000|2021-03-11 16:56:00|6921.1|6918.3|6923.6|6920.8|6923.6|6920.8|6921.1|6918.3|27
1615481770000|2021-03-11 16:56:10|6923.3|6920.5|6922.1|6919.3|6923.3|6920.5|6921.3|6918.5|14
1615481780000|2021-03-11 16:56:20|6922.3|6919.5|6922.1|6919.3|6923.1|6920.3|6922.1|6919.3|24
1615481790000|2021-03-11 16:56:30|6923.1|6920.3|6922.1|6919.3|6923.3|6920.5|6922|6919.2|17
1615481800000|2021-03-11 16:56:40|6922.6|6919.8|6924.8|6922|6925.8|6923|6922.6|6919.8|54
1615481810000|2021-03-11 16:56:50|6924.3|6921.5|6925.8|6923|6926.3|6923.5|6924.3|6921.5|92
1615481820000|2021-03-11 16:57:00|6926.1|6923.3|6927.3|6924.5|6928.3|6925.5|6926.1|6923.3|194
1615481830000|2021-03-11 16:57:10|6926.8|6924|6927.1|6924.3|6929.3|6926.5|6925.8|6923|231
1615481840000|2021-03-11 16:57:20|6927.3|6924.5|6927.6|6924.8|6928.6|6925.8|6926.6|6923.8|19
1615481850000|2021-03-11 16:57:30|6927.3|6924.5|6927.8|6925|6927.8|6925|6927.3|6924.5|5
1615481860000|2021-03-11 16:57:40|6928.1|6925.3|6923.6|6920.8|6928.1|6925.3|6923.6|6920.8|28
1615481870000|2021-03-11 16:57:50|6923|6920.2|6923.1|6920.3|6924.1|6921.3|6921.8|6919|107
1615481880000|2021-03-11 16:58:00|6923.6|6920.8|6921.8|6919|6923.6|6920.8|6921.8|6919|17
1615481890000|2021-03-11 16:58:10|6921.6|6918.8|6921.3|6918.5|6921.6|6918.8|6919.8|6917|75
1615481900000|2021-03-11 16:58:20|6921.6|6918.8|6920.1|6917.3|6921.6|6918.8|6919.8|6917|24
1615481910000|2021-03-11 16:58:30|6919.8|6917|6920.8|6918|6922.3|6919.5|6919.8|6917|29
1615481920000|2021-03-11 16:58:40|6920.6|6917.8|6922.1|6919.3|6922.1|6919.3|6920.6|6917.8|17
1615481930000|2021-03-11 16:58:50|6921.8|6919|6921.8|6919|6922.1|6919.3|6921.8|6919|14
1615481940000|2021-03-11 16:59:00|6921.6|6918.8|6921.3|6918.5|6921.6|6918.8|6921.1|6918.3|63
1615481950000|2021-03-11 16:59:10|6922.2|6918.2|6917.1|6914.3|6922.2|6918.8|6917.1|6914.3|160
1615481960000|2021-03-11 16:59:20|6917.6|6914.8|6916.8|6914|6917.6|6914.8|6916.8|6914|61
1615481970000|2021-03-11 16:59:30|6917.1|6914.3|6916.6|6913.8|6917.6|6914.8|6916.6|6913.8|25
1615481980000|2021-03-11 16:59:40|6915.8|6913|6917|6914.2|6917.8|6915|6915.8|6913|47
1615481990000|2021-03-11 16:59:50|6917.5|6914.7|6917.8|6915|6917.8|6915|6916.8|6914|36
1615482000000|2021-03-11 17:00:00|6918.3|6915.5|6919.6|6916.8|6919.6|6916.8|6917.8|6915|39
1615482010000|2021-03-11 17:00:10|6919.3|6916.5|6918.3|6915.5|6919.8|6917|6918|6915.2|343
1615482020000|2021-03-11 17:00:20|6918.8|6916|6919.8|6917|6919.8|6917|6918.3|6915.5|16
1615482030000|2021-03-11 17:00:30|6920.3|6917.5|6919.6|6916.8|6920.8|6918|6919.6|6916.8|21
1615482040000|2021-03-11 17:00:40|6919.1|6916.3|6921.1|6918.3|6921.1|6918.3|6919.1|6916.3|28
1615482050000|2021-03-11 17:00:50|6920.6|6917.8|6921.1|6918.3|6921.1|6918.3|6919.3|6916.5|23
1615482060000|2021-03-11 17:01:00|6921.3|6918.5|6921.3|6918.5|6921.3|6918.5|6921.3|6918.5|0
1615482070000|2021-03-11 17:01:10|6921.1|6918.3|6922.6|6919.8|6922.6|6919.8|6921.1|6918.3|23
1615482080000|2021-03-11 17:01:20|6922.1|6919.3|6923.6|6920.8|6923.6|6920.8|6922.1|6919.3|6
1615482090000|2021-03-11 17:01:30|6923.3|6920.5|6921.6|6918.8|6923.3|6920.5|6921.6|6918.8|22
1615482100000|2021-03-11 17:01:40|6921.3|6918.5|6924.3|6921.5|6924.6|6921.8|6921.3|6918.5|109
1615482110000|2021-03-11 17:01:50|6924.6|6921.8|6922.6|6919.8|6924.6|6921.8|6922.3|6919.5|25
1615482120000|2021-03-11 17:02:00|6922|6919.2|6923.1|6920.3|6924.1|6921.3|6921.3|6918.5|44
1615482130000|2021-03-11 17:02:10|6922.6|6919.8|6922.6|6919.8|6923.6|6920.8|6922.3|6919.5|93
1615482140000|2021-03-11 17:02:20|6922.3|6919.5|6921.6|6918.8|6922.3|6919.5|6921.6|6918.8|20
1615482150000|2021-03-11 17:02:30|6921.3|6918.5|6921.6|6918.8|6921.8|6919|6920.6|6917.8|52
1615482160000|2021-03-11 17:02:40|6921.8|6919|6921.6|6918.8|6922.3|6919.5|6921.1|6918.3|39
1615482170000|2021-03-11 17:02:50|6921.3|6918.5|6922.1|6919.3|6922.1|6919.3|6921.3|6918.5|11
1615482180000|2021-03-11 17:03:00|6922.3|6919.5|6922.6|6919.8|6923.3|6920.5|6921.6|6918.8|25
1615482190000|2021-03-11 17:03:10|6922.8|6920|6924.1|6921.3|6924.6|6921.8|6922.8|6920|43
1615482200000|2021-03-11 17:03:20|6924.6|6921.8|6924.6|6921.8|6925.1|6922.3|6924.3|6921.5|39
1615482210000|2021-03-11 17:03:30|6924.8|6922|6924.8|6922|6924.8|6922|6924.6|6921.8|25
1615482220000|2021-03-11 17:03:40|6924.6|6921.8|6924.1|6921.3|6925.8|6923|6924.1|6921.3|55
1615482230000|2021-03-11 17:03:50|6923.8|6921|6925.3|6922.5|6925.3|6922.5|6923.6|6920.8|551
1615482240000|2021-03-11 17:04:00|6925.1|6922.3|6924.3|6921.5|6926.1|6923.3|6924.3|6921.5|563
1615482250000|2021-03-11 17:04:10|6924.1|6921.3|6924.1|6921.3|6924.1|6921.3|6924.1|6921.3|17
1615482260000|2021-03-11 17:04:20|6923.3|6920.5|6923.1|6920.3|6923.6|6920.8|6923.1|6920.3|15
1615482270000|2021-03-11 17:04:30|6923.6|6920.8|6922.1|6919.3|6923.6|6920.8|6922.1|6919.3|23
1615482280000|2021-03-11 17:04:40|6922.9|6920.1|6922.9|6920.1|6922.9|6920.1|6922.9|6920.1|1
1615482290000|2021-03-11 17:04:50|6923.3|6920.5|6922.4|6919.6|6923.9|6921.1|6921.9|6919.1|60
1615482300000|2021-03-11 17:05:00|6922.1|6919.3|6923.3|6920.5|6923.3|6920.5|6922.1|6919.3|5
1615482310000|2021-03-11 17:05:10|6923.1|6920.3|6922.9|6920.1|6923.9|6921.1|6922.1|6919.3|24
1615482320000|2021-03-11 17:05:20|6923.1|6920.3|6924.1|6921.3|6924.9|6922.1|6923.1|6920.3|29
1615482330000|2021-03-11 17:05:30|6923.8|6921|6924.4|6921.6|6924.4|6921.6|6923.8|6921|23
1615482340000|2021-03-11 17:05:40|6924.1|6921.3|6923.9|6921.1|6924.1|6921.3|6923.6|6920.8|110
1615482350000|2021-03-11 17:05:50|6924.1|6921.3|6925.4|6922.6|6925.4|6922.6|6923.1|6920.3|108
1615482360000|2021-03-11 17:06:00|6925.6|6922.8|6925.1|6922.3|6925.9|6923.1|6924.9|6922.1|24
1615482370000|2021-03-11 17:06:10|6924.9|6922.1|6925.9|6923.1|6925.9|6923.1|6924.9|6922.1|19
1615482380000|2021-03-11 17:06:20|6926.3|6923.5|6926.6|6923.8|6926.9|6924.1|6926.3|6923.5|15
1615482390000|2021-03-11 17:06:30|6926.9|6924.1|6926.6|6923.8|6927.3|6924.5|6926.3|6923.5|9
1615482400000|2021-03-11 17:06:40|6926.9|6924.1|6925.9|6923.1|6926.9|6924.1|6925.3|6922.5|4
1615482410000|2021-03-11 17:06:50|6926.4|6923.6|6924.8|6922|6926.4|6923.6|6924.6|6921.8|4
1615482420000|2021-03-11 17:07:00|6925.1|6922.3|6924.9|6922.1|6925.1|6922.3|6924.6|6921.8|18
1615482430000|2021-03-11 17:07:10|6925.1|6922.3|6925.1|6922.3|6925.1|6922.3|6924.8|6922|13
1615482440000|2021-03-11 17:07:20|6925.3|6922.5|6924.9|6922.1|6925.3|6922.5|6924.1|6921.3|24
1615482450000|2021-03-11 17:07:30|6923.9|6921.1|6924.4|6921.6|6924.6|6921.8|6923.9|6921.1|26
1615482460000|2021-03-11 17:07:40|6924.9|6922.1|6923.3|6920.5|6924.9|6922.1|6923.3|6920.5|22
1615482470000|2021-03-11 17:07:50|6923.1|6920.3|6923.8|6921|6925.1|6922.3|6922.3|6919.5|313
1615482480000|2021-03-11 17:08:00|6924.1|6921.3|6924.8|6922|6925.1|6922.3|6924.1|6921.3|77
1615482490000|2021-03-11 17:08:10|6924.2|6921.4|6922.3|6919.5|6924.2|6921.4|6921.3|6918.5|25
1615482500000|2021-03-11 17:08:20|6922.8|6920|6921.1|6918.3|6922.8|6920|6920.6|6917.8|31
1615482510000|2021-03-11 17:08:30|6920.8|6918|6922.1|6919.3|6923.1|6920.3|6920.8|6918|74
1615482520000|2021-03-11 17:08:40|6922.6|6919.8|6923.1|6920.3|6924.1|6921.3|6922.3|6919.5|19
1615482530000|2021-03-11 17:08:50|6922.9|6920.1|6921.4|6918.6|6922.9|6920.1|6921.1|6918.3|291
1615482540000|2021-03-11 17:09:00|6921.1|6918.3|6924.4|6921.6|6924.6|6921.8|6921.1|6918.3|144
1615482550000|2021-03-11 17:09:10|6924.1|6921.3|6924.6|6921.8|6925.6|6922.8|6924.1|6921.3|24
1615482560000|2021-03-11 17:09:20|6924.9|6922.1|6925.9|6923.1|6925.9|6923.1|6924.6|6921.8|143
1615482570000|2021-03-11 17:09:30|6925.1|6922.3|6925.1|6922.3|6925.1|6922.3|6924.9|6922.1|7
1615482580000|2021-03-11 17:09:40|6924.9|6922.1|6925.6|6922.8|6925.6|6922.8|6924.9|6922.1|16
1615482590000|2021-03-11 17:09:50|6925.4|6922.6|6925.1|6922.3|6925.4|6922.6|6925.1|6922.3|1
1615482600000|2021-03-11 17:10:00|6925.4|6922.6|6923.6|6920.8|6925.9|6923.1|6922.1|6919.3|264
1615482610000|2021-03-11 17:10:10|6924.1|6921.3|6926.4|6923.6|6927.1|6924.3|6923.6|6920.8|45
1615482620000|2021-03-11 17:10:20|6926.7|6923.9|6925.4|6922.6|6926.9|6924.1|6924.1|6921.3|36
1615482630000|2021-03-11 17:10:30|6925.9|6923.1|6926.6|6923.8|6927.1|6924.3|6925.9|6923.1|10
1615482640000|2021-03-11 17:10:40|6926.9|6924.1|6928.1|6925.3|6928.4|6925.6|6926.9|6924.1|59
1615482650000|2021-03-11 17:10:50|6927.1|6924.3|6925.6|6922.8|6927.4|6924.6|6925.6|6922.8|36
1615482660000|2021-03-11 17:11:00|6925.9|6923.1|6924.6|6921.8|6925.9|6923.1|6924.1|6921.3|69
1615482670000|2021-03-11 17:11:10|6924.3|6921.5|6924.9|6922.1|6924.9|6922.1|6923.6|6920.8|7
1615482680000|2021-03-11 17:11:20|6924.6|6921.8|6923.6|6920.8|6924.6|6921.8|6923.6|6920.8|8
1615482690000|2021-03-11 17:11:30|6923.3|6920.5|6921.1|6918.3|6923.3|6920.5|6921.1|6918.3|18
1615482700000|2021-03-11 17:11:40|6921.4|6918.6|6921.6|6918.8|6922.1|6919.3|6921.4|6918.6|17
1615482710000|2021-03-11 17:11:50|6921.9|6919.1|6921.1|6918.3|6921.9|6919.1|6919.9|6917.1|38
1615482720000|2021-03-11 17:12:00|6920.9|6918.1|6921.1|6918.3|6921.1|6918.3|6920.3|6917.5|21
1615482730000|2021-03-11 17:12:10|6921.4|6918.6|6919.9|6917.1|6921.9|6919.1|6919.9|6917.1|75
1615482740000|2021-03-11 17:12:20|6919.1|6916.3|6918.9|6916.1|6919.1|6916.3|6918.3|6915.5|64
1615482750000|2021-03-11 17:12:30|6918.3|6915.5|6917.1|6914.3|6918.3|6915.5|6916.6|6913.8|96
1615482760000|2021-03-11 17:12:40|6916.6|6913.8|6915.3|6912.5|6916.8|6914|6915.1|6912.3|140
1615482770000|2021-03-11 17:12:50|6915.1|6912.3|6913.1|6910.3|6918.4|6913|6911.6|6908.4|224
1615482780000|2021-03-11 17:13:00|6913.3|6910.5|6913.6|6910.8|6915.6|6912.8|6913.1|6910.3|108
1615482790000|2021-03-11 17:13:10|6913.3|6910.5|6915.1|6912.3|6915.1|6912.3|6913.3|6910.5|4
1615482800000|2021-03-11 17:13:20|6914.6|6911.8|6914.3|6911.5|6914.6|6911.8|6914.3|6911.5|3
1615482810000|2021-03-11 17:13:30|6913.8|6911|6910.3|6907.5|6913.8|6911|6909.6|6906.8|149
1615482820000|2021-03-11 17:13:40|6909.9|6907.1|6909.8|6907|6910.8|6908|6909.1|6906.3|75
1615482830000|2021-03-11 17:13:50|6909.1|6906.3|6909.8|6907|6910.1|6907.3|6909.1|6906.3|10
1615482840000|2021-03-11 17:14:00|6909.3|6906.5|6908.9|6906.1|6911.1|6908.3|6908.3|6905.5|56
1615482850000|2021-03-11 17:14:10|6908.8|6906|6908.8|6906|6909.1|6906.3|6908.3|6905.5|15
1615482860000|2021-03-11 17:14:20|6909.1|6906.3|6910.6|6907.8|6910.8|6908|6909.1|6906.3|53
1615482870000|2021-03-11 17:14:30|6910.8|6908|6911.1|6908.3|6911.3|6908.5|6910.3|6907.5|10
1615482880000|2021-03-11 17:14:40|6911.3|6908.5|6909.6|6906.8|6912.6|6909.8|6909.6|6906.8|50
1615482890000|2021-03-11 17:14:50|6910.1|6907.3|6909.8|6907|6910.6|6907.8|6909.6|6906.8|13
1615482900000|2021-03-11 17:15:00|6910.1|6907.3|6913.4|6910.6|6913.9|6911.1|6910.1|6907.3|27
1615482910000|2021-03-11 17:15:10|6913.9|6911.1|6912.6|6909.8|6915.9|6913.1|6912.6|6909.8|16
1615482920000|2021-03-11 17:15:20|6912.9|6910.1|6912.9|6910.1|6913.4|6910.6|6912.1|6909.3|27
1615482930000|2021-03-11 17:15:30|6911.3|6908.5|6912.6|6909.8|6912.6|6909.8|6911.3|6908.5|10
1615482940000|2021-03-11 17:15:40|6912.1|6909.3|6913.6|6910.8|6914.3|6911.5|6912.1|6909.3|25
1615482950000|2021-03-11 17:15:50|6914.1|6911.3|6913.6|6910.8|6914.1|6911.3|6913.6|6910.8|1
1615482960000|2021-03-11 17:16:00|6914.1|6911.3|6914.6|6911.8|6916.1|6913.3|6913.6|6910.8|55
1615482970000|2021-03-11 17:16:10|6914.2|6911.4|6912.8|6910|6914.2|6911.4|6912.3|6909.5|23
1615482980000|2021-03-11 17:16:20|6913.1|6910.3|6913.3|6910.5|6913.8|6911|6913.1|6910.3|22
1615482990000|2021-03-11 17:16:30|6913.1|6910.3|6913.8|6911|6914.1|6911.3|6911.9|6909.1|39
1615483000000|2021-03-11 17:16:40|6914.1|6911.3|6916.1|6913.3|6916.1|6913.3|6914.1|6911.3|19
1615483010000|2021-03-11 17:16:50|6917.3|6914.5|6916.1|6913.3|6917.3|6914.5|6916.1|6913.3|15
1615483020000|2021-03-11 17:17:00|6915.9|6913.1|6916.4|6913.6|6917.1|6914.3|6915.9|6913.1|12
1615483030000|2021-03-11 17:17:10|6916.1|6913.3|6915.9|6913.1|6916.6|6913.8|6915.9|6913.1|30
1615483040000|2021-03-11 17:17:20|6916.4|6913.6|6916.7|6913.9|6916.9|6914.1|6916.4|6913.6|32
1615483050000|2021-03-11 17:17:30|6916.9|6914.1|6916.9|6914.1|6917.1|6914.3|6916.1|6913.3|51
1615483060000|2021-03-11 17:17:40|6916.6|6913.8|6916.4|6913.6|6916.9|6914.1|6916.1|6913.3|56
1615483070000|2021-03-11 17:17:50|6916.9|6914.1|6917.4|6914.6|6917.6|6914.8|6916.9|6914.1|20
1615483080000|2021-03-11 17:18:00|6917.9|6915.1|6918.9|6916.1|6919.9|6917.1|6917.6|6914.8|103
1615483090000|2021-03-11 17:18:10|6919.1|6916.3|6918.6|6915.8|6919.1|6916.3|6918.3|6915.5|16
1615483100000|2021-03-11 17:18:20|6918.3|6915.5|6918.6|6915.8|6919.1|6916.3|6918.3|6915.5|4
1615483110000|2021-03-11 17:18:30|6919.1|6916.3|6919.9|6917.1|6919.9|6917.1|6918.6|6915.8|33
1615483120000|2021-03-11 17:18:40|6920.1|6917.3|6919.3|6916.5|6920.9|6918.1|6919.1|6916.3|38
1615483130000|2021-03-11 17:18:50|6919.6|6916.8|6920.6|6917.8|6921.1|6918.3|6919.6|6916.8|14
1615483140000|2021-03-11 17:19:00|6920.3|6917.5|6921.9|6919.1|6921.9|6919.1|6920.1|6917.3|19
1615483150000|2021-03-11 17:19:10|6922.3|6919.5|6923.1|6920.3|6923.6|6920.8|6921.9|6919.1|78
1615483160000|2021-03-11 17:19:20|6922.9|6920.1|6922.4|6919.6|6922.9|6920.1|6922.1|6919.3|9
1615483170000|2021-03-11 17:19:30|6921.9|6919.1|6922.1|6919.3|6922.4|6919.6|6921.9|6919.1|11
1615483180000|2021-03-11 17:19:40|6921.9|6919.1|6919.1|6916.3|6922.1|6919.3|6919.1|6916.3|31
1615483190000|2021-03-11 17:19:50|6918.5|6915.7|6918.9|6916.1|6918.9|6916.1|6918.3|6915.5|1
1615483200000|2021-03-11 17:20:00|6919.1|6916.3|6919.6|6916.8|6920.1|6917.3|6919.1|6916.3|26
1615483210000|2021-03-11 17:20:10|6919.9|6917.1|6920.9|6918.1|6920.9|6918.1|6919.9|6917.1|2
1615483220000|2021-03-11 17:20:20|6921.9|6919.1|6922.9|6920.1|6923.4|6920.6|6921.9|6919.1|69
1615483230000|2021-03-11 17:20:30|6922.3|6919.5|6921.4|6918.6|6922.4|6919.6|6921.1|6918.3|8
1615483240000|2021-03-11 17:20:40|6921.1|6918.3|6921.4|6918.6|6921.4|6918.6|6920.6|6917.8|9
1615483250000|2021-03-11 17:20:50|6921.9|6919.1|6920.4|6917.6|6921.9|6919.1|6920.4|6917.6|12
1615483260000|2021-03-11 17:21:00|6920.9|6918.1|6920.9|6918.1|6920.9|6918.1|6920.9|6918.1|12
1615483270000|2021-03-11 17:21:10|6920.1|6917.3|6920.9|6918.1|6920.9|6918.1|6920.1|6917.3|15
1615483280000|2021-03-11 17:21:20|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|57
1615483290000|2021-03-11 17:21:30|6920.9|6918.1|6919.6|6916.8|6920.9|6918.1|6919.1|6916.3|21
1615483300000|2021-03-11 17:21:40|6919.9|6917.1|6919.9|6917.1|6920.4|6917.6|6919.9|6917.1|1
1615483310000|2021-03-11 17:21:50|6920.4|6917.6|6920.4|6917.6|6920.9|6918.1|6920.1|6917.3|3
1615483320000|2021-03-11 17:22:00|6920.1|6917.3|6919.4|6916.6|6920.4|6917.6|6919.4|6916.6|32
1615483330000|2021-03-11 17:22:10|6919.9|6917.1|6919.6|6916.8|6919.9|6917.1|6919.6|6916.8|9
1615483340000|2021-03-11 17:22:20|6919.9|6917.1|6919.3|6916.5|6919.9|6917.1|6918.6|6915.8|47
1615483350000|2021-03-11 17:22:30|6919.1|6916.3|6919.4|6916.6|6919.9|6917.1|6918.3|6915.5|126
1615483360000|2021-03-11 17:22:40|6919.1|6916.3|6921.1|6918.3|6921.4|6918.6|6919.1|6916.3|27
1615483370000|2021-03-11 17:22:50|6921.4|6918.6|6921.4|6918.6|6921.9|6919.1|6921.1|6918.3|31
1615483380000|2021-03-11 17:23:00|6921.1|6918.3|6921.4|6918.6|6921.4|6918.6|6920.9|6918.1|30
1615483390000|2021-03-11 17:23:10|6921.9|6919.1|6923.4|6920.6|6923.4|6920.6|6921.9|6919.1|42
1615483400000|2021-03-11 17:23:20|6923.1|6920.3|6921.6|6918.8|6923.4|6920.6|6921.1|6918.3|868
1615483410000|2021-03-11 17:23:30|6921.4|6918.6|6918.6|6915.8|6921.4|6918.6|6918.6|6915.8|21
1615483420000|2021-03-11 17:23:40|6918.9|6916.1|6918.6|6915.8|6918.9|6916.1|6918.3|6915.5|6
1615483430000|2021-03-11 17:23:50|6918.9|6916.1|6918.6|6915.8|6918.9|6916.1|6918.3|6915.5|23
1615483440000|2021-03-11 17:24:00|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|18
1615483450000|2021-03-11 17:24:10|6919.1|6916.3|6919.1|6916.3|6919.1|6916.3|6919.1|6916.3|19
1615483460000|2021-03-11 17:24:20|||||||||32
1615483470000|2021-03-11 17:24:30|6918.3|6915.5|6919.1|6916.3|6919.1|6916.3|6918.3|6915.5|7
1615483480000|2021-03-11 17:24:40|6919.6|6916.8|6919.9|6917.1|6919.9|6917.1|6919.6|6916.8|14
1615483490000|2021-03-11 17:24:50|6920.1|6917.3|6918.3|6915.5|6920.1|6917.3|6918.3|6915.5|106
1615483500000|2021-03-11 17:25:00|6918.1|6915.3|6917.9|6915.1|6918.1|6915.3|6917.6|6914.8|125
1615483510000|2021-03-11 17:25:10|6918.1|6915.3|6919.6|6916.8|6920.1|6917.3|6918.1|6915.3|17
1615483520000|2021-03-11 17:25:20|6919.9|6917.1|6920.9|6918.1|6920.9|6918.1|6919.9|6917.1|36
1615483530000|2021-03-11 17:25:30|6921.1|6918.3|6919.1|6916.3|6921.1|6918.3|6919.1|6916.3|10
1615483540000|2021-03-11 17:25:40|6920.1|6917.3|6919.6|6916.8|6920.1|6917.3|6919.1|6916.3|3
1615483550000|2021-03-11 17:25:50|6919.3|6916.5|6920.1|6917.3|6920.1|6917.3|6919.1|6916.3|19
1615483560000|2021-03-11 17:26:00|6920.4|6917.6|6920.6|6917.8|6920.9|6918.1|6920.4|6917.6|8
1615483570000|2021-03-11 17:26:10|6920.9|6918.1|6921.1|6918.3|6921.1|6918.3|6920.6|6917.8|15
1615483580000|2021-03-11 17:26:20|6921.4|6918.6|6921.1|6918.3|6921.4|6918.6|6921.1|6918.3|14
1615483590000|2021-03-11 17:26:30|6921.4|6918.6|6922.1|6919.3|6922.1|6919.3|6921.4|6918.6|2
1615483600000|2021-03-11 17:26:40|6921.9|6919.1|6920.1|6917.3|6921.9|6919.1|6920.1|6917.3|12
1615483610000|2021-03-11 17:26:50|6920.6|6917.8|6921.1|6918.3|6921.1|6918.3|6920.1|6917.3|24
1615483620000|2021-03-11 17:27:00|6920.1|6917.3|6920.1|6917.3|6920.1|6917.3|6920.1|6917.3|19
1615483630000|2021-03-11 17:27:10|6919.3|6916.5|6919.6|6916.8|6919.9|6917.1|6919.3|6916.5|19
1615483640000|2021-03-11 17:27:20|6919.9|6917.1|6920.3|6917.5|6920.9|6918.1|6919.9|6917.1|3
1615483650000|2021-03-11 17:27:30|6920.1|6917.3|6921.3|6918.5|6921.3|6918.5|6920.1|6917.3|16
1615483660000|2021-03-11 17:27:40|6921.1|6918.3|6920.1|6917.3|6921.1|6918.3|6919.8|6917|7
1615483670000|2021-03-11 17:27:50|6919.6|6916.8|6919.8|6917|6920.6|6917.8|6919.6|6916.8|56
1615483680000|2021-03-11 17:28:00|6920.1|6917.3|6920.1|6917.3|6920.6|6917.8|6919.8|6917|24
1615483690000|2021-03-11 17:28:10|6920.3|6917.5|6920.1|6917.3|6921.1|6918.3|6920.1|6917.3|7
1615483700000|2021-03-11 17:28:20|6919.6|6916.8|6920.8|6918|6921.1|6918.3|6919.6|6916.8|9
1615483710000|2021-03-11 17:28:30|6921.1|6918.3|6920.8|6918|6921.1|6918.3|6920.8|6918|3
1615483720000|2021-03-11 17:28:40|6920.6|6917.8|6920.6|6917.8|6920.6|6917.8|6920.3|6917.5|28
1615483730000|2021-03-11 17:28:50|6920.9|6918.1|6921.3|6918.5|6922.1|6919.3|6920.9|6918.1|66
1615483740000|2021-03-11 17:29:00|6921.6|6918.8|6923.6|6920.8|6923.6|6920.8|6921.6|6918.8|7
1615483750000|2021-03-11 17:29:10|6923.1|6920.3|6923.6|6920.8|6923.6|6920.8|6923.1|6920.3|22
1615483760000|2021-03-11 17:29:20|6923.9|6921.1|6925.1|6922.3|6925.3|6922.5|6923.8|6921|45
1615483770000|2021-03-11 17:29:30|6925.8|6923|6928.1|6925.3|6928.9|6926.1|6925.8|6923|38
1615483780000|2021-03-11 17:29:40|6928.3|6925.5|6928.3|6925.5|6928.9|6926.1|6928.3|6925.5|14
1615483790000|2021-03-11 17:29:50|6927.9|6925.1|6927.6|6924.8|6928.1|6925.3|6927.1|6924.3|10
1615483800000|2021-03-11 17:30:00|6927.9|6925.1|6931.1|6928.3|6931.1|6928.3|6927.9|6925.1|169
1615483810000|2021-03-11 17:30:10|6931.4|6928.6|6930.4|6927.6|6931.4|6928.6|6929.9|6927.1|44
1615483820000|2021-03-11 17:30:20|6930.6|6927.8|6932.9|6930.1|6932.9|6930.1|6930.6|6927.8|110
1615483830000|2021-03-11 17:30:30|6932.6|6929.8|6932.1|6929.3|6932.6|6929.8|6932.1|6929.3|15
1615483840000|2021-03-11 17:30:40|6931.9|6929.1|6931.1|6928.3|6931.9|6929.1|6931.1|6928.3|3
1615483850000|2021-03-11 17:30:50|6930.9|6928.1|6931.4|6928.6|6931.4|6928.6|6930.1|6927.3|6
1615483860000|2021-03-11 17:31:00|6931.1|6928.3|6932.1|6929.3|6932.6|6929.8|6930.1|6927.3|26
1615483870000|2021-03-11 17:31:10|6931.6|6928.8|6931.1|6928.3|6931.6|6928.8|6930.6|6927.8|14
1615483880000|2021-03-11 17:31:20|6930.8|6928|6930.1|6927.3|6930.8|6928|6930.1|6927.3|26
1615483890000|2021-03-11 17:31:30|6930.4|6927.6|6930.4|6927.6|6930.4|6927.6|6930.1|6927.3|4
1615483900000|2021-03-11 17:31:40|6930.6|6927.8|6931.6|6928.8|6932.1|6929.3|6930.6|6927.8|14
1615483910000|2021-03-11 17:31:50|6931.9|6929.1|6931.6|6928.8|6932.1|6929.3|6931.6|6928.8|8
1615483920000|2021-03-11 17:32:00|6931.3|6928.5|6931.6|6928.8|6932.1|6929.3|6931.3|6928.5|19
1615483930000|2021-03-11 17:32:10|6931.3|6928.5|6931.1|6928.3|6931.3|6928.5|6931.1|6928.3|5
1615483940000|2021-03-11 17:32:20|6931.6|6928.8|6931.6|6928.8|6931.6|6928.8|6931.1|6928.3|4
1615483950000|2021-03-11 17:32:30|6932.1|6929.3|6932.1|6929.3|6932.9|6930.1|6931.9|6929.1|10
1615483960000|2021-03-11 17:32:40|6932.4|6929.6|6932.9|6930.1|6932.9|6930.1|6932.1|6929.3|2
1615483970000|2021-03-11 17:32:50|6932.1|6929.3|6932.1|6929.3|6932.1|6929.3|6932.1|6929.3|4
1615483980000|2021-03-11 17:33:00|6931.4|6928.6|6931.9|6929.1|6931.9|6929.1|6931.4|6928.6|41
1615483990000|2021-03-11 17:33:10|6932.1|6929.3|6932.4|6929.6|6932.9|6930.1|6932.1|6929.3|24
1615484000000|2021-03-11 17:33:20|6932.6|6929.8|6931.1|6928.3|6932.9|6930.1|6931.1|6928.3|27
1615484010000|2021-03-11 17:33:30|6931.4|6928.6|6930.3|6927.5|6931.9|6929.1|6930.3|6927.5|22
1615484020000|2021-03-11 17:33:40|6930.6|6927.8|6927.8|6925|6930.6|6927.8|6927.6|6924.8|50
1615484030000|2021-03-11 17:33:50|6927.6|6924.8|6929.3|6926.5|6929.3|6926.5|6927.6|6924.8|31
1615484040000|2021-03-11 17:34:00|6929.1|6926.3|6926.6|6923.8|6929.1|6926.3|6926.3|6923.5|41
1615484050000|2021-03-11 17:34:10|6926.3|6923.5|6926.1|6923.3|6927.1|6924.3|6925.3|6922.5|232
1615484060000|2021-03-11 17:34:20|6925.3|6922.5|6925.8|6923|6925.8|6923|6925.3|6922.5|70
1615484070000|2021-03-11 17:34:30|6925.5|6922.7|6925.8|6923|6925.8|6923|6925.3|6922.5|52
1615484080000|2021-03-11 17:34:40|6926.1|6923.3|6925.8|6923|6926.3|6923.5|6925.8|6923|19
1615484090000|2021-03-11 17:34:50|6926.3|6923.5|6926.3|6923.5|6926.3|6923.5|6926.3|6923.5|2
1615484100000|2021-03-11 17:35:00|6926.6|6923.8|6926.6|6923.8|6926.8|6924|6926.3|6923.5|62
1615484110000|2021-03-11 17:35:10|6926|6923.2|6926.6|6923.8|6926.8|6924|6926|6923.2|63
1615484120000|2021-03-11 17:35:20|6924.3|6921.5|6926.6|6923.8|6926.6|6923.8|6924.3|6921.5|129
1615484130000|2021-03-11 17:35:30|6926.3|6923.5|6926.1|6923.3|6926.3|6923.5|6926.1|6923.3|0
1615484140000|2021-03-11 17:35:40|6925.8|6923|6924.3|6921.5|6925.8|6923|6924.3|6921.5|512
1615484150000|2021-03-11 17:35:50|6923.3|6920.5|6922.5|6919.7|6923.3|6920.5|6921.3|6918.5|137
1615484160000|2021-03-11 17:36:00|6922.3|6919.5|6920.5|6917.7|6922.5|6919.7|6920.5|6917.7|19
1615484170000|2021-03-11 17:36:10|6920.3|6917.5|6919.3|6916.5|6920.5|6917.7|6919|6916.2|33
1615484180000|2021-03-11 17:36:20|6919.1|6916.3|6920.5|6917.7|6921.1|6918.3|6918.5|6915.7|241
1615484190000|2021-03-11 17:36:30|6921|6918.2|6921.3|6918.5|6921.3|6918.5|6921|6918.2|11
1615484200000|2021-03-11 17:36:40|6920.8|6918|6921.3|6918.5|6922.3|6919.5|6920.8|6918|12
1615484210000|2021-03-11 17:36:50|6921.5|6918.7|6921.8|6919|6922.5|6919.7|6921.5|6918.7|3
1615484220000|2021-03-11 17:37:00|6921.5|6918.7|6923.8|6921|6923.8|6921|6921.5|6918.7|63
1615484230000|2021-03-11 17:37:10|6923.5|6920.7|6922.5|6919.7|6923.8|6921|6922.5|6919.7|3
1615484240000|2021-03-11 17:37:20|6922.3|6919.5|6922.3|6919.5|6923.3|6920.5|6922.3|6919.5|8
1615484250000|2021-03-11 17:37:30|6922.5|6919.7|6922.3|6919.5|6924.3|6921.5|6922.3|6919.5|65
1615484260000|2021-03-11 17:37:40|6922|6919.2|6923|6920.2|6923.3|6920.5|6922|6919.2|68
1615484270000|2021-03-11 17:37:50|6922.7|6919.9|6922|6919.2|6922.7|6919.9|6921.5|6918.7|5
1615484280000|2021-03-11 17:38:00|6922.3|6919.5|6922|6919.2|6922.5|6919.7|6921.7|6918.9|4
1615484290000|2021-03-11 17:38:10|6921.5|6918.7|6922.3|6919.5|6922.3|6919.5|6921.3|6918.5|20
1615484300000|2021-03-11 17:38:20|6922.7|6919.9|6922.7|6919.9|6923.5|6920.7|6922.7|6919.9|2
1615484310000|2021-03-11 17:38:30|6922.5|6919.7|6921.5|6918.7|6922.7|6919.9|6921.5|6918.7|10
1615484320000|2021-03-11 17:38:40|6921|6918.2|6922|6919.2|6922|6919.2|6921|6918.2|6
1615484330000|2021-03-11 17:38:50|6922.8|6920|6922|6919.2|6923.3|6920.5|6921.7|6918.9|234
1615484340000|2021-03-11 17:39:00|6921.5|6918.7|6922.5|6919.7|6922.5|6919.7|6921.5|6918.7|2
1615484350000|2021-03-11 17:39:10|6922.2|6919.4|6922.5|6919.7|6922.5|6919.7|6922.2|6919.4|2
1615484360000|2021-03-11 17:39:20|6922.7|6919.9|6923.3|6920.5|6924.3|6921.5|6922.7|6919.9|6
1615484370000|2021-03-11 17:39:30|6923.5|6920.7|6923.8|6921|6924|6921.2|6923.5|6920.7|2
1615484380000|2021-03-11 17:39:40|6924.3|6921.5|6923.8|6921|6924.3|6921.5|6923.5|6920.7|18
1615484390000|2021-03-11 17:39:50|6923.5|6920.7|6922.5|6919.7|6923.5|6920.7|6922.5|6919.7|5
1615484400000|2021-03-11 17:40:00|6922.8|6920|6924|6921.2|6924.3|6921.5|6922.5|6919.7|4
1615484410000|2021-03-11 17:40:10|6924.3|6921.5|6922.5|6919.7|6924.3|6921.5|6922.5|6919.7|5
1615484420000|2021-03-11 17:40:20|6923|6920.2|6925.8|6923|6925.8|6923|6923|6920.2|11
1615484430000|2021-03-11 17:40:30|6926.3|6923.5|6926.3|6923.5|6926.3|6923.5|6926.3|6923.5|3
1615484440000|2021-03-11 17:40:40|6926|6923.2|6924|6921.2|6926|6923.2|6924|6921.2|9
1615484450000|2021-03-11 17:40:50|6924.3|6921.5|6924|6921.2|6924.3|6921.5|6923.3|6920.5|10
1615484460000|2021-03-11 17:41:00|6924.3|6921.5|6924.5|6921.7|6925.3|6922.5|6924.3|6921.5|2
1615484470000|2021-03-11 17:41:10|6924.3|6921.5|6924.5|6921.7|6924.5|6921.7|6924.3|6921.5|12
1615484480000|2021-03-11 17:41:20|6924.3|6921.5|6923.5|6920.7|6924.3|6921.5|6923.5|6920.7|2
1615484490000|2021-03-11 17:41:30|6923.8|6921|6924.3|6921.5|6924.3|6921.5|6923.5|6920.7|10
1615484500000|2021-03-11 17:41:40|6924.5|6921.7|6925.8|6923|6925.8|6923|6924|6921.2|7
1615484510000|2021-03-11 17:41:50|6925.5|6922.7|6925.5|6922.7|6925.8|6923|6925.5|6922.7|0
1615484520000|2021-03-11 17:42:00|6926.5|6923.7|6926.8|6924|6926.8|6924|6926.5|6923.7|5
1615484530000|2021-03-11 17:42:10|6926.7|6923.9|6927.3|6924.5|6927.3|6924.5|6926.5|6923.7|31
1615484540000|2021-03-11 17:42:20|6928|6925.2|6926.5|6923.7|6928|6925.2|6926.5|6923.7|6
1615484550000|2021-03-11 17:42:30|6926.3|6923.5|6925|6922.2|6926.5|6923.7|6924.5|6921.7|20
1615484560000|2021-03-11 17:42:40|6925.1|6922.3|6925.3|6922.5|6925.3|6922.5|6925|6922.2|23
1615484570000|2021-03-11 17:42:50|6925.5|6922.7|6927.3|6924.5|6927.3|6924.5|6925.5|6922.7|40
1615484580000|2021-03-11 17:43:00|6927.8|6925|6927.8|6925|6928.3|6925.5|6926.5|6923.7|66
1615484590000|2021-03-11 17:43:10|6927.5|6924.7|6927.8|6925|6929.3|6926.5|6927.5|6924.7|42
1615484600000|2021-03-11 17:43:20|6928.3|6925.5|6926.5|6923.7|6928.3|6925.5|6926.5|6923.7|9
1615484610000|2021-03-11 17:43:30|6926.3|6923.5|6925.8|6923|6926.3|6923.5|6925.8|6923|8
1615484620000|2021-03-11 17:43:40|6925.5|6922.7|6924.7|6921.9|6925.5|6922.7|6923.5|6920.7|188
1615484630000|2021-03-11 17:43:50|6925|6922.2|6925.3|6922.5|6925.5|6922.7|6925|6922.2|4
1615484640000|2021-03-11 17:44:00|6925.8|6923|6925.3|6922.5|6926.3|6923.5|6925.3|6922.5|137
1615484650000|2021-03-11 17:44:10|6925.5|6922.7|6925|6922.2|6925.5|6922.7|6924|6921.2|38
1615484660000|2021-03-11 17:44:20|6924.5|6921.7|6923.8|6921|6924.5|6921.7|6923.5|6920.7|6
1615484670000|2021-03-11 17:44:30|6923.5|6920.7|6922.5|6919.7|6924.3|6921.5|6922.5|6919.7|92
1615484680000|2021-03-11 17:44:40|6922.2|6919.4|6923.5|6920.7|6923.5|6920.7|6922.2|6919.4|51
1615484690000|2021-03-11 17:44:50|6923|6920.2|6921.7|6918.9|6923|6920.2|6921.5|6918.7|53
1615484700000|2021-03-11 17:45:00|6921.5|6918.7|6919.2|6916.4|6922.5|6919.7|6918.2|6915.4|240
1615484710000|2021-03-11 17:45:10|6919.5|6916.7|6922|6919.2|6922|6919.2|6919.2|6916.4|28
1615484720000|2021-03-11 17:45:20|6921.7|6918.9|6920.5|6917.7|6921.7|6918.9|6920.5|6917.7|2
1615484730000|2021-03-11 17:45:30|6920.2|6917.4|6920.2|6917.4|6920.5|6917.7|6919.7|6916.9|3
1615484740000|2021-03-11 17:45:40|6920.5|6917.7|6920.5|6917.7|6920.5|6917.7|6920.2|6917.4|12
1615484750000|2021-03-11 17:45:50|6919.7|6916.9|6921|6918.2|6921|6918.2|6919.7|6916.9|9
1615484760000|2021-03-11 17:46:00|6920.7|6917.9|6921.5|6918.7|6921.5|6918.7|6919.7|6916.9|177
1615484770000|2021-03-11 17:46:10|6920.5|6917.7|6919.7|6916.9|6920.5|6917.7|6919.7|6916.9|17
1615484780000|2021-03-11 17:46:20|6919.5|6916.7|6919|6916.2|6920.3|6917.5|6919|6916.2|21
1615484790000|2021-03-11 17:46:30|6918.7|6915.9|6918.7|6915.9|6919.5|6916.7|6918.7|6915.9|8
1615484800000|2021-03-11 17:46:40|6917.7|6914.9|6919|6916.2|6919|6916.2|6917.7|6914.9|11
1615484810000|2021-03-11 17:46:50|6918.7|6915.9|6920|6917.2|6920.3|6917.5|6918.5|6915.7|28
1615484820000|2021-03-11 17:47:00|6919.7|6916.9|6924.3|6921.5|6924.3|6921.5|6919.7|6916.9|33
1615484830000|2021-03-11 17:47:10|6923.7|6920.9|6923.8|6921|6924.3|6921.5|6923.5|6920.7|16
1615484840000|2021-03-11 17:47:20|6923.5|6920.7|6923.5|6920.7|6923.5|6920.7|6923|6920.2|5
1615484850000|2021-03-11 17:47:30|6923|6920.2|6920.5|6917.7|6923|6920.2|6920.2|6917.4|29
1615484860000|2021-03-11 17:47:40|6920|6917.2|6920|6917.2|6920|6917.2|6919.7|6916.9|4
1615484870000|2021-03-11 17:47:50|6919.7|6916.9|6918.5|6915.7|6919.7|6916.9|6918|6915.2|10
1615484880000|2021-03-11 17:48:00|6918.7|6915.9|6918.2|6915.4|6919.5|6916.7|6917.7|6914.9|341
1615484890000|2021-03-11 17:48:10|6917.9|6915.1|6918|6915.2|6918.2|6915.4|6917.7|6914.9|24
1615484900000|2021-03-11 17:48:20|6917.7|6914.9|6918.5|6915.7|6918.7|6915.9|6917.7|6914.9|5
1615484910000|2021-03-11 17:48:30|6918.2|6915.4|6916.5|6913.7|6918.2|6915.4|6916.5|6913.7|5
1615484920000|2021-03-11 17:48:40|6916.7|6913.9|6917|6914.2|6917|6914.2|6916.7|6913.9|23
1615484930000|2021-03-11 17:48:50|6917.2|6914.4|6918.2|6915.4|6918.5|6915.7|6917.2|6914.4|10
1615484940000|2021-03-11 17:49:00|6917.7|6914.9|6918.2|6915.4|6918.5|6915.7|6917.5|6914.7|0
1615484950000|2021-03-11 17:49:10|6918|6915.2|6917.7|6914.9|6918|6915.2|6917.7|6914.9|181
1615484960000|2021-03-11 17:49:20|6917.5|6914.7|6917|6914.2|6917.5|6914.7|6916.7|6913.9|6
1615484970000|2021-03-11 17:49:30|6917.5|6914.7|6918.3|6915.5|6918.3|6915.5|6917.2|6914.4|9
1615484980000|2021-03-11 17:49:40|6918.5|6915.7|6917.7|6914.9|6918.5|6915.7|6917.7|6914.9|21
1615484990000|2021-03-11 17:49:50|6918|6915.2|6920|6917.2|6920.3|6917.5|6918|6915.2|33
1615485000000|2021-03-11 17:50:00|6920.5|6917.7|6919.7|6916.9|6921.5|6918.7|6919.7|6916.9|11
1615485010000|2021-03-11 17:50:10|6919.5|6916.7|6919|6916.2|6919.5|6916.7|6918.7|6915.9|19
1615485020000|2021-03-11 17:50:20|6919.5|6916.7|6918.7|6915.9|6919.5|6916.7|6918.7|6915.9|3
1615485030000|2021-03-11 17:50:30|6919.2|6916.4|6918.2|6915.4|6919.2|6916.4|6917.7|6914.9|226
1615485040000|2021-03-11 17:50:40|6918.5|6915.7|6918|6915.2|6918.5|6915.7|6917.6|6914.8|4
1615485050000|2021-03-11 17:50:50|6917.8|6915|6917.2|6914.4|6917.8|6915|6917|6914.2|8
1615485060000|2021-03-11 17:51:00|6917.5|6914.7|6916.5|6913.7|6917.5|6914.7|6916.5|6913.7|3
1615485070000|2021-03-11 17:51:10|6916|6913.2|6915.7|6912.9|6916.2|6913.4|6915.7|6912.9|11
1615485080000|2021-03-11 17:51:20|6916.7|6913.9|6917|6914.2|6917|6914.2|6916.2|6913.4|14
1615485090000|2021-03-11 17:51:30|6917.5|6914.7|6917.5|6914.7|6917.5|6914.7|6917|6914.2|51
1615485100000|2021-03-11 17:51:40|6918|6915.2|6918.5|6915.7|6918.7|6915.9|6917.7|6914.9|45
1615485110000|2021-03-11 17:51:50|6918.7|6915.9|6917.9|6915.1|6919.3|6916.5|6917.7|6914.9|48
1615485120000|2021-03-11 17:52:00|6918.2|6915.4|6917.9|6915.1|6918.7|6915.9|6917.9|6915.1|6
1615485130000|2021-03-11 17:52:10|6918.2|6915.4|6919.9|6917.1|6919.9|6917.1|6918.2|6915.4|26
1615485140000|2021-03-11 17:52:20|6919.2|6916.4|6919.4|6916.6|6919.7|6916.9|6918.9|6916.1|8
1615485150000|2021-03-11 17:52:30|6919.9|6917.1|6919.9|6917.1|6920.2|6917.4|6919.9|6917.1|15
1615485160000|2021-03-11 17:52:40|6920.2|6917.4|6919.7|6916.9|6921.2|6918.4|6919.7|6916.9|18
1615485170000|2021-03-11 17:52:50|6919.4|6916.6|6918.2|6915.4|6919.4|6916.6|6917.4|6914.6|125
1615485180000|2021-03-11 17:53:00|6918.5|6915.7|6918.7|6915.9|6918.9|6916.1|6918.5|6915.7|27
1615485190000|2021-03-11 17:53:10|6918.4|6915.6|6918.4|6915.6|6918.4|6915.6|6918.2|6915.4|5
1615485200000|2021-03-11 17:53:20|6918.7|6915.9|6918.7|6915.9|6918.7|6915.9|6918.7|6915.9|0
1615485210000|2021-03-11 17:53:30|6918.4|6915.6|6918.9|6916.1|6918.9|6916.1|6917.7|6914.9|51
1615485220000|2021-03-11 17:53:40|6918.7|6915.9|6918.7|6915.9|6918.7|6915.9|6918.7|6915.9|0
1615485230000|2021-03-11 17:53:50|6917.9|6915.1|6918.2|6915.4|6918.2|6915.4|6917.7|6914.9|7
1615485240000|2021-03-11 17:54:00|6918.7|6915.9|6919.2|6916.4|6919.7|6916.9|6918.2|6915.4|30
1615485250000|2021-03-11 17:54:10|6919.4|6916.6|6920.7|6917.9|6920.7|6917.9|6919.2|6916.4|7
1615485260000|2021-03-11 17:54:20|6920.9|6918.1|6920.2|6917.4|6921.2|6918.4|6919.9|6917.1|11
1615485270000|2021-03-11 17:54:30|6919.7|6916.9|6920.7|6917.9|6920.7|6917.9|6919.7|6916.9|5
1615485280000|2021-03-11 17:54:40|6921.2|6918.4|6920.5|6917.7|6921.2|6918.4|6920.2|6917.4|34
1615485290000|2021-03-11 17:54:50|6920.7|6917.9|6921.7|6918.9|6921.7|6918.9|6920.2|6917.4|26
1615485300000|2021-03-11 17:55:00|6921.9|6919.1|6921.7|6918.9|6921.9|6919.1|6920.9|6918.1|8
1615485310000|2021-03-11 17:55:10|6922.2|6919.4|6922.7|6919.9|6922.7|6919.9|6922.2|6919.4|20
1615485320000|2021-03-11 17:55:20|6922.4|6919.6|6922|6919.2|6922.7|6919.9|6921.7|6918.9|29
1615485330000|2021-03-11 17:55:30|6922.2|6919.4|6922.2|6919.4|6922.2|6919.4|6922.2|6919.4|14
1615485340000|2021-03-11 17:55:40|6922.5|6919.7|6921.7|6918.9|6922.7|6919.9|6920.9|6918.1|34
1615485350000|2021-03-11 17:55:50|6922.2|6919.4|6922.2|6919.4|6922.2|6919.4|6921.9|6919.1|1
1615485360000|2021-03-11 17:56:00|6921.9|6919.1|6922.4|6919.6|6922.4|6919.6|6921.9|6919.1|48
1615485370000|2021-03-11 17:56:10|6922.2|6919.4|6921.2|6918.4|6922.7|6919.9|6921.2|6918.4|39
1615485380000|2021-03-11 17:56:20|6920.9|6918.1|6919.2|6916.4|6921.2|6918.4|6919.2|6916.4|32
1615485390000|2021-03-11 17:56:30|6919.4|6916.6|6919.2|6916.4|6921.2|6918.4|6919.2|6916.4|72
1615485400000|2021-03-11 17:56:40|6917.7|6914.9|6919.4|6916.6|6919.7|6916.9|6917.7|6914.9|34
1615485410000|2021-03-11 17:56:50|6918.9|6916.1|6919.7|6916.9|6920.7|6917.9|6918.9|6916.1|235
1615485420000|2021-03-11 17:57:00|6919.9|6917.1|6919.7|6916.9|6919.9|6917.1|6919.7|6916.9|21
1615485430000|2021-03-11 17:57:10|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|2
1615485440000|2021-03-11 17:57:20|6920.5|6917.7|6922.2|6919.4|6922.7|6919.9|6920.5|6917.7|19
1615485450000|2021-03-11 17:57:30|6921.7|6918.9|6922.2|6919.4|6922.2|6919.4|6921.7|6918.9|7
1615485460000|2021-03-11 17:57:40|6922.7|6919.9|6923.5|6920.7|6923.5|6920.7|6922.7|6919.9|7
1615485470000|2021-03-11 17:57:50|6923.7|6920.9|6923.2|6920.4|6923.7|6920.9|6923.2|6920.4|6
1615485480000|2021-03-11 17:58:00|6922.9|6920.1|6922.7|6919.9|6922.9|6920.1|6922.2|6919.4|13
1615485490000|2021-03-11 17:58:10|6923.2|6920.4|6923.7|6920.9|6923.7|6920.9|6923.2|6920.4|15
1615485500000|2021-03-11 17:58:20|6924.2|6921.4|6922.2|6919.4|6924.7|6921.9|6922.2|6919.4|20
1615485510000|2021-03-11 17:58:30|6922.5|6919.7|6922.2|6919.4|6922.7|6919.9|6921.9|6919.1|6
1615485520000|2021-03-11 17:58:40|6922.5|6919.7|6922.4|6919.6|6922.7|6919.9|6922.4|6919.6|32
1615485530000|2021-03-11 17:58:50|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|6921.4|6918.6|9
1615485540000|2021-03-11 17:59:00|6921.2|6918.4|6921.4|6918.6|6921.7|6918.9|6921.2|6918.4|13
1615485550000|2021-03-11 17:59:10|6921.2|6918.4|6921.4|6918.6|6921.7|6918.9|6920.7|6917.9|58
1615485560000|2021-03-11 17:59:20|6921.7|6918.9|6920.4|6917.6|6922.7|6919.9|6920.4|6917.6|14
1615485570000|2021-03-11 17:59:30|6920.7|6917.9|6922.2|6919.4|6922.7|6919.9|6920.4|6917.6|398
1615485580000|2021-03-11 17:59:40|6922.7|6919.9|6921.7|6918.9|6922.7|6919.9|6921.7|6918.9|1
1615485590000|2021-03-11 17:59:50|6921.2|6918.4|6922.2|6919.4|6922.2|6919.4|6921.2|6918.4|3
1615485600000|2021-03-11 18:00:00|6921.7|6918.9|6922.9|6920.1|6923.7|6920.9|6921.7|6918.9|13
1615485610000|2021-03-11 18:00:10|6922.7|6919.9|6922.7|6919.9|6923.7|6920.9|6922.2|6919.4|32
1615485620000|2021-03-11 18:00:20|6923|6920.2|6924.5|6921.7|6924.5|6921.7|6923|6920.2|18
1615485630000|2021-03-11 18:00:30|6924.7|6921.9|6923.7|6920.9|6924.7|6921.9|6923.7|6920.9|6
1615485640000|2021-03-11 18:00:40|6923.9|6921.1|6923.7|6920.9|6924.2|6921.4|6923.7|6920.9|13
1615485650000|2021-03-11 18:00:50|6923.4|6920.6|6921.7|6918.9|6923.4|6920.6|6921.7|6918.9|48
1615485660000|2021-03-11 18:01:00|6921.4|6918.6|6921.9|6919.1|6922.7|6919.9|6920.9|6918.1|31
1615485670000|2021-03-11 18:01:10|6922.2|6919.4|6921.7|6918.9|6922.2|6919.4|6921.7|6918.9|18
1615485680000|2021-03-11 18:01:20|||||||||7
1615485690000|2021-03-11 18:01:30|6922.2|6919.4|6923.2|6920.4|6923.7|6920.9|6922.2|6919.4|18
1615485700000|2021-03-11 18:01:40|6923.7|6920.9|6924.7|6921.9|6924.7|6921.9|6923.2|6920.4|2
1615485710000|2021-03-11 18:01:50|6924.2|6921.4|6923.2|6920.4|6924.7|6921.9|6923.2|6920.4|10
1615485720000|2021-03-11 18:02:00|6922.7|6919.9|6924.7|6921.9|6924.7|6921.9|6922.7|6919.9|11
1615485730000|2021-03-11 18:02:10|6924.9|6922.1|6924.9|6922.1|6925.2|6922.4|6924.7|6921.9|6
1615485740000|2021-03-11 18:02:20|6925.2|6922.4|6925.9|6923.1|6926.2|6923.4|6924.7|6921.9|8
1615485750000|2021-03-11 18:02:30|6925.7|6922.9|6926.7|6923.9|6926.7|6923.9|6925.7|6922.9|2
1615485760000|2021-03-11 18:02:40|6926.2|6923.4|6929.2|6926.4|6930.7|6927.9|6925.7|6922.9|50
1615485770000|2021-03-11 18:02:50|6929.5|6926.7|6927.9|6925.1|6929.7|6926.9|6927.9|6925.1|20
1615485780000|2021-03-11 18:03:00|6928.2|6925.4|6928.4|6925.6|6928.7|6925.9|6927.7|6924.9|46
1615485790000|2021-03-11 18:03:10|6928.5|6925.7|6929.9|6927.1|6930.2|6927.4|6928.2|6925.4|55
1615485800000|2021-03-11 18:03:20|6930|6927.2|6931.2|6928.4|6931.7|6928.9|6929.7|6926.9|26
1615485810000|2021-03-11 18:03:30|6931.7|6928.9|6931.2|6928.4|6933.5|6930.7|6931.2|6928.4|133
1615485820000|2021-03-11 18:03:40|6931.7|6928.9|6932.2|6929.4|6932.7|6929.9|6931.7|6928.9|86
1615485830000|2021-03-11 18:03:50|6932.7|6929.9|6932.9|6930.1|6933.2|6930.4|6932.7|6929.9|1
1615485840000|2021-03-11 18:04:00|6933.7|6930.9|6932.7|6929.9|6933.7|6930.9|6932.7|6929.9|14
1615485850000|2021-03-11 18:04:10|6932.4|6929.6|6930.2|6927.4|6932.7|6929.9|6929.7|6926.9|210
1615485860000|2021-03-11 18:04:20|6930.7|6927.9|6930.2|6927.4|6930.7|6927.9|6929.2|6926.4|9
1615485870000|2021-03-11 18:04:30|6930.7|6927.9|6930.5|6927.7|6931.2|6928.4|6930.5|6927.7|6
1615485880000|2021-03-11 18:04:40|6930.2|6927.4|6929.7|6926.9|6930.2|6927.4|6929.7|6926.9|9
1615485890000|2021-03-11 18:04:50|6929.5|6926.7|6930.5|6927.7|6930.5|6927.7|6929.5|6926.7|53
1615485900000|2021-03-11 18:05:00|6930.2|6927.4|6931.5|6928.7|6931.5|6928.7|6930.2|6927.4|10
1615485910000|2021-03-11 18:05:10|6930.7|6927.9|6930.5|6927.7|6931.5|6928.7|6930.5|6927.7|29
1615485920000|2021-03-11 18:05:20|6931.3|6928.5|6931.7|6928.9|6931.7|6928.9|6931.2|6928.4|11
1615485930000|2021-03-11 18:05:30|6931.5|6928.7|6932.5|6929.7|6932.5|6929.7|6931.5|6928.7|16
1615485940000|2021-03-11 18:05:40|6932.7|6929.9|6932.7|6929.9|6933.5|6930.7|6932.5|6929.7|15
1615485950000|2021-03-11 18:05:50|6932.5|6929.7|6930.5|6927.7|6933|6930.2|6930.5|6927.7|23
1615485960000|2021-03-11 18:06:00|6930.2|6927.4|6929|6926.2|6930.5|6927.7|6928.9|6926.1|28
1615485970000|2021-03-11 18:06:10|6929.2|6926.4|6928.5|6925.7|6929.2|6926.4|6928.5|6925.7|35
1615485980000|2021-03-11 18:06:20|6927.7|6924.9|6927.2|6924.4|6928.5|6925.7|6927.2|6924.4|4
1615485990000|2021-03-11 18:06:30|6926.7|6923.9|6927.5|6924.7|6927.5|6924.7|6926.7|6923.9|24
1615486000000|2021-03-11 18:06:40|6927.7|6924.9|6928.5|6925.7|6929|6926.2|6927.7|6924.9|23
1615486010000|2021-03-11 18:06:50|6928.8|6926|6929.5|6926.7|6930.5|6927.7|6928.8|6926|9
1615486020000|2021-03-11 18:07:00|6930|6927.2|6927.5|6924.7|6930|6927.2|6927.5|6924.7|79
1615486030000|2021-03-11 18:07:10|6928.3|6925.5|6928.7|6925.9|6928.7|6925.9|6928.3|6925.5|11
1615486040000|2021-03-11 18:07:20|6928.5|6925.7|6929.2|6926.4|6929.2|6926.4|6928.5|6925.7|21
1615486050000|2021-03-11 18:07:30|6928.7|6925.9|6928.7|6925.9|6928.7|6925.9|6928.7|6925.9|0
1615486060000|2021-03-11 18:07:40|6929|6926.2|6929.7|6926.9|6929.7|6926.9|6929|6926.2|5
1615486070000|2021-03-11 18:07:50|6929.4|6926.6|6928.9|6926.1|6929.4|6926.6|6928.7|6925.9|1
1615486080000|2021-03-11 18:08:00|6928.7|6925.9|6930.2|6927.4|6930.2|6927.4|6928.3|6925.5|337
1615486090000|2021-03-11 18:08:10|6929.9|6927.1|6928.9|6926.1|6929.9|6927.1|6928.9|6926.1|8
1615486100000|2021-03-11 18:08:20|6928.5|6925.7|6928.5|6925.7|6928.5|6925.7|6928.5|6925.7|1
1615486110000|2021-03-11 18:08:30|6928.7|6925.9|6928.5|6925.7|6929.2|6926.4|6928.5|6925.7|1
1615486120000|2021-03-11 18:08:40|6928.7|6925.9|6929.2|6926.4|6929.2|6926.4|6928.7|6925.9|16
1615486130000|2021-03-11 18:08:50|6928.7|6925.9|6928.7|6925.9|6928.7|6925.9|6928.7|6925.9|0
1615486140000|2021-03-11 18:09:00|6929|6926.2|6930.5|6927.7|6930.5|6927.7|6928.2|6925.4|59
1615486150000|2021-03-11 18:09:10|6930.7|6927.9|6930|6927.2|6931.5|6928.7|6930|6927.2|28
1615486160000|2021-03-11 18:09:20|6929.5|6926.7|6929.5|6926.7|6930|6927.2|6929.5|6926.7|5
1615486170000|2021-03-11 18:09:30|6929.7|6926.9|6929.7|6926.9|6930.5|6927.7|6929.5|6926.7|10
1615486180000|2021-03-11 18:09:40|6929.5|6926.7|6930.7|6927.9|6931.5|6928.7|6928.7|6925.9|47
1615486190000|2021-03-11 18:09:50|6930.2|6927.4|6930.2|6927.4|6930.5|6927.7|6930.2|6927.4|5
1615486200000|2021-03-11 18:10:00|6930.5|6927.7|6930.7|6927.9|6932.2|6929.4|6930.5|6927.7|139
1615486210000|2021-03-11 18:10:10|6931|6928.2|6930.5|6927.7|6931|6928.2|6930.5|6927.7|24
1615486220000|2021-03-11 18:10:20|6930.7|6927.9|6930.2|6927.4|6930.7|6927.9|6929.7|6926.9|7
1615486230000|2021-03-11 18:10:30|6930.5|6927.7|6929.7|6926.9|6930.5|6927.7|6929.5|6926.7|8
1615486240000|2021-03-11 18:10:40|6930|6927.2|6930.7|6927.9|6931|6928.2|6930|6927.2|5
1615486250000|2021-03-11 18:10:50|6930.5|6927.7|6930.2|6927.4|6930.5|6927.7|6929.7|6926.9|16
1615486260000|2021-03-11 18:11:00|6930|6927.2|6929.5|6926.7|6930.2|6927.4|6928.7|6925.9|16
1615486270000|2021-03-11 18:11:10|6929.2|6926.4|6929|6926.2|6929.5|6926.7|6928.2|6925.4|109
1615486280000|2021-03-11 18:11:20|6929.2|6926.4|6929.5|6926.7|6929.7|6926.9|6928.7|6925.9|19
1615486290000|2021-03-11 18:11:30|6930|6927.2|6930|6927.2|6930.2|6927.4|6930|6927.2|11
1615486300000|2021-03-11 18:11:40|6929.7|6926.9|6930|6927.2|6930|6927.2|6929.5|6926.7|5
1615486310000|2021-03-11 18:11:50|6929.5|6926.7|6929|6926.2|6929.5|6926.7|6929|6926.2|5
1615486320000|2021-03-11 18:12:00|6928.7|6925.9|6928.2|6925.4|6928.7|6925.9|6928.2|6925.4|19
1615486330000|2021-03-11 18:12:10|6927.7|6924.9|6929.2|6926.4|6930.2|6927.4|6927.7|6924.9|47
1615486340000|2021-03-11 18:12:20|6929.7|6926.9|6929|6926.2|6930|6927.2|6928.7|6925.9|115
1615486350000|2021-03-11 18:12:30|6928.7|6925.9|6930|6927.2|6930|6927.2|6928.7|6925.9|10
1615486360000|2021-03-11 18:12:40|6929.7|6926.9|6930.2|6927.4|6930.2|6927.4|6929.5|6926.7|2
1615486370000|2021-03-11 18:12:50|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|6
1615486380000|2021-03-11 18:13:00|6930.2|6927.4|6928.2|6925.4|6930.2|6927.4|6928.2|6925.4|160
1615486390000|2021-03-11 18:13:10|6928.5|6925.7|6928.2|6925.4|6928.7|6925.9|6928.2|6925.4|24
1615486400000|2021-03-11 18:13:20|6928.7|6925.9|6929.2|6926.4|6929.5|6926.7|6928.7|6925.9|29
1615486410000|2021-03-11 18:13:30|6929.5|6926.7|6931.7|6928.9|6933|6930.2|6929.5|6926.7|24
1615486420000|2021-03-11 18:13:40|6931.5|6928.7|6931.5|6928.7|6931.7|6928.9|6930.5|6927.7|8
1615486430000|2021-03-11 18:13:50|6931.7|6928.9|6931|6928.2|6931.7|6928.9|6931|6928.2|11
1615486440000|2021-03-11 18:14:00|6931.2|6928.4|6930.5|6927.7|6931.5|6928.7|6930.5|6927.7|25
1615486450000|2021-03-11 18:14:10|6931|6928.2|6931.5|6928.7|6931.5|6928.7|6930.5|6927.7|113
1615486460000|2021-03-11 18:14:20|6931.2|6928.4|6930.5|6927.7|6931.2|6928.4|6930.5|6927.7|17
1615486470000|2021-03-11 18:14:30|6931|6928.2|6931.2|6928.4|6931.2|6928.4|6931|6928.2|10
1615486480000|2021-03-11 18:14:40|6931|6928.2|6931|6928.2|6931.2|6928.4|6931|6928.2|14
1615486490000|2021-03-11 18:14:50|6931.2|6928.4|6932|6929.2|6932|6929.2|6931.2|6928.4|1
1615486500000|2021-03-11 18:15:00|6931.7|6928.9|6936.2|6933.4|6937.2|6934.4|6931.7|6928.9|281
1615486510000|2021-03-11 18:15:10|6935.5|6932.7|6935.5|6932.7|6935.7|6932.9|6934.5|6931.7|11
1615486520000|2021-03-11 18:15:20|6935.7|6932.9|6936.2|6933.4|6937.2|6934.4|6935.5|6932.7|192
1615486530000|2021-03-11 18:15:30|6936.5|6933.7|6936.5|6933.7|6937.2|6934.4|6936.5|6933.7|23
1615486540000|2021-03-11 18:15:40|6936.7|6933.9|6936.7|6933.9|6937.2|6934.4|6936.7|6933.9|20
1615486550000|2021-03-11 18:15:50|6936.5|6933.7|6935|6932.2|6936.5|6933.7|6933.5|6930.7|26
1615486560000|2021-03-11 18:16:00|6934.5|6931.7|6934.5|6931.7|6935.2|6932.4|6933.5|6930.7|16
1615486570000|2021-03-11 18:16:10|6935|6932.2|6934.5|6931.7|6935|6932.2|6934|6931.2|21
1615486580000|2021-03-11 18:16:20|6934.7|6931.9|6934.5|6931.7|6935|6932.2|6933.7|6930.9|4
1615486590000|2021-03-11 18:16:30|6934.7|6931.9|6934|6931.2|6934.7|6931.9|6933|6930.2|26
1615486600000|2021-03-11 18:16:40|6934.2|6931.4|6935|6932.2|6935|6932.2|6933|6930.2|11
1615486610000|2021-03-11 18:16:50|6934.5|6931.7|6935.5|6932.7|6935.5|6932.7|6934.5|6931.7|26
1615486620000|2021-03-11 18:17:00|6935.2|6932.4|6933.7|6930.9|6935.2|6932.4|6933.5|6930.7|10
1615486630000|2021-03-11 18:17:10|6934.2|6931.4|6934.5|6931.7|6934.7|6931.9|6934.2|6931.4|3
1615486640000|2021-03-11 18:17:20|6934|6931.2|6933.7|6930.9|6934|6931.2|6933.2|6930.4|6
1615486650000|2021-03-11 18:17:30|6934|6931.2|6934.2|6931.4|6934.2|6931.4|6934|6931.2|12
1615486660000|2021-03-11 18:17:40|6934|6931.2|6933.2|6930.4|6934|6931.2|6933.2|6930.4|3
1615486670000|2021-03-11 18:17:50|6932.7|6929.9|6931.5|6928.7|6932.7|6929.9|6931.5|6928.7|15
1615486680000|2021-03-11 18:18:00|6931.2|6928.4|6931.2|6928.4|6931.7|6928.9|6931|6928.2|11
1615486690000|2021-03-11 18:18:10|6930.7|6927.9|6929.5|6926.7|6930.7|6927.9|6929|6926.2|31
1615486700000|2021-03-11 18:18:20|6929.2|6926.4|6929.5|6926.7|6929.7|6926.9|6928.7|6925.9|22
1615486710000|2021-03-11 18:18:30|6930.2|6927.4|6930.2|6927.4|6930.5|6927.7|6930.2|6927.4|18
1615486720000|2021-03-11 18:18:40|6930.5|6927.7|6929.7|6926.9|6930.5|6927.7|6929.5|6926.7|10
1615486730000|2021-03-11 18:18:50|6930.2|6927.4|6929.5|6926.7|6930.2|6927.4|6929.2|6926.4|7
1615486740000|2021-03-11 18:19:00|6929.2|6926.4|6928.2|6925.4|6929.2|6926.4|6927.7|6924.9|28
1615486750000|2021-03-11 18:19:10|6928|6925.2|6928.7|6925.9|6929|6926.2|6928|6925.2|15
1615486760000|2021-03-11 18:19:20|6929|6926.2|6929|6926.2|6929.5|6926.7|6928.5|6925.7|21
1615486770000|2021-03-11 18:19:30|6928.7|6925.9|6928.7|6925.9|6928.7|6925.9|6927.5|6924.7|12
1615486780000|2021-03-11 18:19:40|6929.2|6926.4|6929.5|6926.7|6929.7|6926.9|6929.2|6926.4|0
1615486790000|2021-03-11 18:19:50|6929.2|6926.4|6928.2|6925.4|6929.2|6926.4|6928.2|6925.4|2
1615486800000|2021-03-11 18:20:00|6927.7|6924.9|6928|6925.2|6928.2|6925.4|6927.2|6924.4|17
1615486810000|2021-03-11 18:20:10|6928.2|6925.4|6927.5|6924.7|6928.5|6925.7|6927.2|6924.4|23
1615486820000|2021-03-11 18:20:20|6927.7|6924.9|6928.2|6925.4|6928.2|6925.4|6927.7|6924.9|1
1615486830000|2021-03-11 18:20:30|6928|6925.2|6928.7|6925.9|6928.7|6925.9|6928|6925.2|0
1615486840000|2021-03-11 18:20:40|6929.2|6926.4|6928.5|6925.7|6929.2|6926.4|6928.5|6925.7|10
1615486850000|2021-03-11 18:20:50|6928.2|6925.4|6928.5|6925.7|6928.5|6925.7|6927.5|6924.7|7
1615486860000|2021-03-11 18:21:00|6928|6925.2|6927.2|6924.4|6928|6925.2|6927.2|6924.4|20
1615486870000|2021-03-11 18:21:10|6927.5|6924.7|6929|6926.2|6929.2|6926.4|6927.5|6924.7|49
1615486880000|2021-03-11 18:21:20|6929.2|6926.4|6928.7|6925.9|6929.2|6926.4|6928.7|6925.9|3
1615486890000|2021-03-11 18:21:30|6929.2|6926.4|6929|6926.2|6929.2|6926.4|6929|6926.2|2
1615486900000|2021-03-11 18:21:40|6928.5|6925.7|6929.7|6926.9|6930.2|6927.4|6928.5|6925.7|5
1615486910000|2021-03-11 18:21:50|6929.5|6926.7|6929.5|6926.7|6929.7|6926.9|6929.5|6926.7|6
1615486920000|2021-03-11 18:22:00|6929.7|6926.9|6929.2|6926.4|6930.5|6927.7|6929.2|6926.4|18
1615486930000|2021-03-11 18:22:10|6929|6926.2|6928.7|6925.9|6929|6926.2|6928.7|6925.9|7
1615486940000|2021-03-11 18:22:20|6928.5|6925.7|6928.5|6925.7|6929|6926.2|6928.5|6925.7|14
1615486950000|2021-03-11 18:22:30|6928.2|6925.4|6925.7|6922.9|6928.2|6925.4|6925.7|6922.9|12
1615486960000|2021-03-11 18:22:40|6925.5|6922.7|6925.2|6922.4|6925.5|6922.7|6924.5|6921.7|11
1615486970000|2021-03-11 18:22:50|6925.7|6922.9|6926.5|6923.7|6927.5|6924.7|6925.7|6922.9|11
1615486980000|2021-03-11 18:23:00|6926.2|6923.4|6927.7|6924.9|6928.5|6925.7|6926|6923.2|15
1615486990000|2021-03-11 18:23:10|6928|6925.2|6926.5|6923.7|6928|6925.2|6926.2|6923.4|14
1615487000000|2021-03-11 18:23:20|6926.2|6923.4|6925.5|6922.7|6926.2|6923.4|6925.5|6922.7|7
1615487010000|2021-03-11 18:23:30|6925.2|6922.4|6925.2|6922.4|6925.2|6922.4|6924.5|6921.7|8
1615487020000|2021-03-11 18:23:40|6925|6922.2|6925.2|6922.4|6925.2|6922.4|6924.5|6921.7|7
1615487030000|2021-03-11 18:23:50|6926|6923.2|6925.5|6922.7|6926.2|6923.4|6925.5|6922.7|11
1615487040000|2021-03-11 18:24:00|6925.7|6922.9|6925.7|6922.9|6926|6923.2|6925.5|6922.7|11
1615487050000|2021-03-11 18:24:10|6925.5|6922.7|6925.5|6922.7|6926|6923.2|6925.5|6922.7|26
1615487060000|2021-03-11 18:24:20|6925.2|6922.4|6925.2|6922.4|6925.2|6922.4|6924.7|6921.9|11
1615487070000|2021-03-11 18:24:30|6924.2|6921.4|6923.2|6920.4|6924.2|6921.4|6923.2|6920.4|102
1615487080000|2021-03-11 18:24:40|6922.7|6919.9|6922.5|6919.7|6922.7|6919.9|6922|6919.2|20
1615487090000|2021-03-11 18:24:50|6922.7|6919.9|6923.5|6920.7|6924.2|6921.4|6922.7|6919.9|5
1615487100000|2021-03-11 18:25:00|6923.2|6920.4|6924|6921.2|6924|6921.2|6923.2|6920.4|7
1615487110000|2021-03-11 18:25:10|6923.7|6920.9|6923|6920.2|6923.7|6920.9|6922.5|6919.7|7
1615487120000|2021-03-11 18:25:20|6922.7|6919.9|6924.2|6921.4|6924.2|6921.4|6922.5|6919.7|14
1615487130000|2021-03-11 18:25:30|6924|6921.2|6924.2|6921.4|6924.2|6921.4|6924|6921.2|0
1615487140000|2021-03-11 18:25:40|6924|6921.2|6924.2|6921.4|6924.2|6921.4|6923.7|6920.9|9
1615487150000|2021-03-11 18:25:50|6924|6921.2|6927.2|6924.4|6927.2|6924.4|6923.5|6920.7|621
1615487160000|2021-03-11 18:26:00|6926.2|6923.4|6926|6923.2|6926.5|6923.7|6925.7|6922.9|105
1615487170000|2021-03-11 18:26:10|6926.2|6923.4|6928.2|6925.4|6928.2|6925.4|6926.2|6923.4|31
1615487180000|2021-03-11 18:26:20|6928.7|6925.9|6928|6925.2|6928.7|6925.9|6928|6925.2|4
1615487190000|2021-03-11 18:26:30|6928.2|6925.4|6928.2|6925.4|6928.2|6925.4|6928|6925.2|8
1615487200000|2021-03-11 18:26:40|6929|6926.2|6928.2|6925.4|6929|6926.2|6928.2|6925.4|22
1615487210000|2021-03-11 18:26:50|6927.2|6924.4|6927.2|6924.4|6927.2|6924.4|6926.7|6923.9|5
1615487220000|2021-03-11 18:27:00|6927.7|6924.9|6929.7|6926.9|6930|6927.2|6927.7|6924.9|21
1615487230000|2021-03-11 18:27:10|6929.2|6926.4|6928.2|6925.4|6929.2|6926.4|6928.2|6925.4|51
1615487240000|2021-03-11 18:27:20|6927.7|6924.9|6928|6925.2|6928|6925.2|6927.7|6924.9|2
1615487250000|2021-03-11 18:27:30|6927.7|6924.9|6927.2|6924.4|6927.7|6924.9|6927.2|6924.4|14
1615487260000|2021-03-11 18:27:40|6927.7|6924.9|6927.2|6924.4|6927.7|6924.9|6927.2|6924.4|4
1615487270000|2021-03-11 18:27:50|6926.9|6924.1|6927|6924.2|6927|6924.2|6926.4|6923.6|4
1615487280000|2021-03-11 18:28:00|6927.2|6924.4|6927.9|6925.1|6929|6926.2|6927.2|6924.4|19
1615487290000|2021-03-11 18:28:10|6928|6925.2|6931.2|6928.4|6931.2|6928.4|6928|6925.2|15
1615487300000|2021-03-11 18:28:20|6931|6928.2|6931.2|6928.4|6931.5|6928.7|6930.7|6927.9|9
1615487310000|2021-03-11 18:28:30|6931|6928.2|6931|6928.2|6931|6928.2|6930.2|6927.4|11
1615487320000|2021-03-11 18:28:40|6930.8|6928|6930.2|6927.4|6930.8|6928|6930.2|6927.4|61
1615487330000|2021-03-11 18:28:50|6930|6927.2|6929.9|6927.1|6930.2|6927.4|6929.2|6926.4|30
1615487340000|2021-03-11 18:29:00|6929.7|6926.9|6930.2|6927.4|6930.2|6927.4|6928.9|6926.1|26
1615487350000|2021-03-11 18:29:10|6930.4|6927.6|6929.9|6927.1|6930.4|6927.6|6929.7|6926.9|15
1615487360000|2021-03-11 18:29:20|6929.7|6926.9|6928.9|6926.1|6930.2|6927.4|6928.7|6925.9|17
1615487370000|2021-03-11 18:29:30|6929.2|6926.4|6928.4|6925.6|6929.7|6926.9|6928.4|6925.6|53
1615487380000|2021-03-11 18:29:40|6928.7|6925.9|6929.4|6926.6|6929.4|6926.6|6928.4|6925.6|13
1615487390000|2021-03-11 18:29:50|6928.7|6925.9|6929.7|6926.9|6929.7|6926.9|6928.7|6925.9|13
1615487400000|2021-03-11 18:30:00|6930.2|6927.4|6929.7|6926.9|6931.2|6928.4|6929.7|6926.9|24
1615487410000|2021-03-11 18:30:10|6929.4|6926.6|6929.4|6926.6|6929.4|6926.6|6928.7|6925.9|4
1615487420000|2021-03-11 18:30:20|6929.2|6926.4|6928.7|6925.9|6929.2|6926.4|6928.7|6925.9|12
1615487430000|2021-03-11 18:30:30|6928.9|6926.1|6929.2|6926.4|6929.2|6926.4|6928.4|6925.6|2
1615487440000|2021-03-11 18:30:40|6928.9|6926.1|6928.9|6926.1|6929.2|6926.4|6928.4|6925.6|14
1615487450000|2021-03-11 18:30:50|6929.2|6926.4|6928.7|6925.9|6929.2|6926.4|6928.7|6925.9|1
1615487460000|2021-03-11 18:31:00|6928.4|6925.6|6926.4|6923.6|6928.4|6925.6|6926.4|6923.6|29
1615487470000|2021-03-11 18:31:10|6926.7|6923.9|6926.9|6924.1|6926.9|6924.1|6925.7|6922.9|9
1615487480000|2021-03-11 18:31:20|6927.4|6924.6|6928.4|6925.6|6928.4|6925.6|6926.7|6923.9|26
1615487490000|2021-03-11 18:31:30|6928.9|6926.1|6928.2|6925.4|6928.9|6926.1|6928.2|6925.4|1
1615487500000|2021-03-11 18:31:40|6928.4|6925.6|6929.4|6926.6|6929.4|6926.6|6928.4|6925.6|11
1615487510000|2021-03-11 18:31:50|6929.7|6926.9|6928.9|6926.1|6929.7|6926.9|6928.4|6925.6|18
1615487520000|2021-03-11 18:32:00|6928.4|6925.6|6928.2|6925.4|6928.4|6925.6|6927.7|6924.9|10
1615487530000|2021-03-11 18:32:10|6928.4|6925.6|6928.2|6925.4|6928.4|6925.6|6928.2|6925.4|5
1615487540000|2021-03-11 18:32:20|6927.9|6925.1|6928.4|6925.6|6928.9|6926.1|6927.9|6925.1|5
1615487550000|2021-03-11 18:32:30|||||||||4
1615487560000|2021-03-11 18:32:40|6928.2|6925.4|6927.9|6925.1|6928.2|6925.4|6927.7|6924.9|12
1615487570000|2021-03-11 18:32:50|6927.7|6924.9|6926.4|6923.6|6927.7|6924.9|6926.4|6923.6|49
1615487580000|2021-03-11 18:33:00|6926.7|6923.9|6927.2|6924.4|6928|6925.2|6926.7|6923.9|30
1615487590000|2021-03-11 18:33:10|6926.7|6923.9|6928.2|6925.4|6928.2|6925.4|6926.7|6923.9|6
1615487600000|2021-03-11 18:33:20|6928.7|6925.9|6929.2|6926.4|6929.2|6926.4|6928.4|6925.6|3
1615487610000|2021-03-11 18:33:30|6929.4|6926.6|6929.7|6926.9|6929.9|6927.1|6929.2|6926.4|12
1615487620000|2021-03-11 18:33:40|6930.2|6927.4|6930.2|6927.4|6930.2|6927.4|6929.9|6927.1|3
1615487630000|2021-03-11 18:33:50|6930.7|6927.9|6931.2|6928.4|6931.2|6928.4|6930.7|6927.9|3
1615487640000|2021-03-11 18:34:00|6930.7|6927.9|6930.4|6927.6|6930.7|6927.9|6930.4|6927.6|10
1615487650000|2021-03-11 18:34:10|||||||||4
1615487670000|2021-03-11 18:34:30|6930.2|6927.4|6929.9|6927.1|6930.2|6927.4|6929.7|6926.9|6
1615487680000|2021-03-11 18:34:40|6929.7|6926.9|6927.5|6924.7|6929.7|6926.9|6927.4|6924.6|24
1615487690000|2021-03-11 18:34:50|6928.2|6925.4|6929.5|6926.7|6929.5|6926.7|6928.2|6925.4|15
1615487700000|2021-03-11 18:35:00|6929.7|6926.9|6929.7|6926.9|6929.7|6926.9|6929.4|6926.6|1
1615487710000|2021-03-11 18:35:10|6929.4|6926.6|6929.2|6926.4|6929.4|6926.6|6928.7|6925.9|8
1615487720000|2021-03-11 18:35:20|6929.4|6926.6|6929.4|6926.6|6930.2|6927.4|6929.2|6926.4|3
1615487730000|2021-03-11 18:35:30|6929.7|6926.9|6929.7|6926.9|6930.2|6927.4|6929.7|6926.9|6
1615487740000|2021-03-11 18:35:40|6929.2|6926.4|6928.7|6925.9|6929.2|6926.4|6928.4|6925.6|14
1615487750000|2021-03-11 18:35:50|6928.4|6925.6|6926.9|6924.1|6928.4|6925.6|6926.7|6923.9|11
1615487760000|2021-03-11 18:36:00|6927.2|6924.4|6928.7|6925.9|6928.7|6925.9|6926.9|6924.1|17
1615487770000|2021-03-11 18:36:10|6928.4|6925.6|6926.4|6923.6|6928.4|6925.6|6926.4|6923.6|2
1615487780000|2021-03-11 18:36:20|6926.9|6924.1|6926.7|6923.9|6927.7|6924.9|6925.9|6923.1|130
1615487790000|2021-03-11 18:36:30|6927.2|6924.4|6927.9|6925.1|6927.9|6925.1|6926.7|6923.9|5
1615487800000|2021-03-11 18:36:40|6929.2|6926.4|6929.7|6926.9|6930.2|6927.4|6929.2|6926.4|549
1615487810000|2021-03-11 18:36:50|6930|6927.2|6930|6927.2|6930.2|6927.4|6929.2|6926.4|14
1615487820000|2021-03-11 18:37:00|6929.7|6926.9|6928.7|6925.9|6929.7|6926.9|6928.2|6925.4|40
1615487830000|2021-03-11 18:37:10|6929.2|6926.4|6928.7|6925.9|6929.2|6926.4|6928.2|6925.4|10
1615487840000|2021-03-11 18:37:20|6929|6926.2|6927.7|6924.9|6929|6926.2|6927.7|6924.9|2
1615487850000|2021-03-11 18:37:30|6928.2|6925.4|6928|6925.2|6928.2|6925.4|6928|6925.2|2
1615487860000|2021-03-11 18:37:40|6928.2|6925.4|6928.2|6925.4|6928.5|6925.7|6928.2|6925.4|3
1615487870000|2021-03-11 18:37:50|6928.5|6925.7|6928.5|6925.7|6928.5|6925.7|6928.2|6925.4|2
1615487880000|2021-03-11 18:38:00|6928.2|6925.4|6929|6926.2|6929|6926.2|6928.2|6925.4|3
1615487890000|2021-03-11 18:38:10|6928.2|6925.4|6928.2|6925.4|6928.2|6925.4|6928.2|6925.4|3
1615487900000|2021-03-11 18:38:20|6928.5|6925.7|6928.5|6925.7|6928.5|6925.7|6928.2|6925.4|9
1615487910000|2021-03-11 18:38:30|6928.2|6925.4|6927.2|6924.4|6928.2|6925.4|6927.2|6924.4|31
1615487920000|2021-03-11 18:38:40|6927.5|6924.7|6927.2|6924.4|6927.5|6924.7|6927.2|6924.4|35
1615487930000|2021-03-11 18:38:50|6926.2|6923.4|6926.2|6923.4|6926.2|6923.4|6926.2|6923.4|27
1615487940000|2021-03-11 18:39:00|6927|6924.2|6928|6925.2|6928|6925.2|6927|6924.2|36
1615487950000|2021-03-11 18:39:10|6928.2|6925.4|6927.7|6924.9|6928.2|6925.4|6927.2|6924.4|31
1615487960000|2021-03-11 18:39:20|6927.2|6924.4|6927.2|6924.4|6927.2|6924.4|6927.2|6924.4|19
1615487970000|2021-03-11 18:39:30|6926.7|6923.9|6926.2|6923.4|6926.7|6923.9|6926.2|6923.4|29
1615487980000|2021-03-11 18:39:40|6926.7|6923.9|6926.2|6923.4|6927.5|6924.7|6926.2|6923.4|20
1615487990000|2021-03-11 18:39:50|6925.7|6922.9|6925.2|6922.4|6926.2|6923.4|6924.2|6921.4|26
1615488000000|2021-03-11 18:40:00|6924.7|6921.9|6924.5|6921.7|6925|6922.2|6924.2|6921.4|9
1615488010000|2021-03-11 18:40:10|6924.2|6921.4|6925.5|6922.7|6925.5|6922.7|6924.2|6921.4|8
1615488020000|2021-03-11 18:40:20|6926|6923.2|6925.7|6922.9|6926|6923.2|6925.7|6922.9|6
1615488030000|2021-03-11 18:40:30|6925.5|6922.7|6925.2|6922.4|6925.7|6922.9|6925.2|6922.4|9
1615488040000|2021-03-11 18:40:40|6925.7|6922.9|6926.7|6923.9|6926.7|6923.9|6925.7|6922.9|1
1615488050000|2021-03-11 18:40:50|6925.7|6922.9|6926.2|6923.4|6926.2|6923.4|6925.7|6922.9|27
1615488060000|2021-03-11 18:41:00|6926.5|6923.7|6925.7|6922.9|6926.7|6923.9|6925.2|6922.4|25
1615488070000|2021-03-11 18:41:10|6925.2|6922.4|6925.2|6922.4|6925.7|6922.9|6924.7|6921.9|58
1615488090000|2021-03-11 18:41:30|6925|6922.2|6925.7|6922.9|6926|6923.2|6924.2|6921.4|38
1615488100000|2021-03-11 18:41:40|6926|6923.2|6925.2|6922.4|6926.2|6923.4|6925.2|6922.4|19
1615488110000|2021-03-11 18:41:50|6925.5|6922.7|6926.2|6923.4|6926.2|6923.4|6925.2|6922.4|9
1615488120000|2021-03-11 18:42:00|||||||||79
1615488130000|2021-03-11 18:42:10|6925.2|6922.4|6924.8|6922|6925.2|6922.4|6924.2|6921.4|20
1615488140000|2021-03-11 18:42:20|6924.2|6921.4|6924.2|6921.4|6924.5|6921.7|6924|6921.2|67
1615488160000|2021-03-11 18:42:40|6924|6921.2|6923.2|6920.4|6924|6921.2|6923.2|6920.4|10
1615488170000|2021-03-11 18:42:50|6924|6921.2|6924.5|6921.7|6924.5|6921.7|6923.7|6920.9|36
1615488180000|2021-03-11 18:43:00|6924.8|6922|6923.2|6920.4|6924.8|6922|6923.2|6920.4|38
1615488190000|2021-03-11 18:43:10|6923.4|6920.6|6924|6921.2|6924|6921.2|6923.4|6920.6|25
1615488200000|2021-03-11 18:43:20|6924.2|6921.4|6925|6922.2|6925|6922.2|6924.2|6921.4|24
1615488210000|2021-03-11 18:43:30|6924.7|6921.9|6924.2|6921.4|6924.7|6921.9|6924.2|6921.4|20
1615488220000|2021-03-11 18:43:40|6924.5|6921.7|6923.2|6920.4|6925|6922.2|6923.2|6920.4|26
1615488230000|2021-03-11 18:43:50|6922.9|6920.1|6921.4|6918.6|6923.2|6920.4|6921.4|6918.6|197
1615488240000|2021-03-11 18:44:00|6920.4|6917.6|6921.9|6919.1|6922.2|6919.4|6920.4|6917.6|82
1615488250000|2021-03-11 18:44:10|6922|6918|6922.2|6919.4|6922.2|6919.4|6920.4|6917.6|137
1615488260000|2021-03-11 18:44:20|6922.4|6919.6|6922.4|6919.6|6922.4|6919.6|6922.4|6919.6|13
1615488270000|2021-03-11 18:44:30|6922.2|6919.4|6922.2|6919.4|6922.2|6919.4|6921.7|6918.9|8
1615488280000|2021-03-11 18:44:40|6922.9|6920.1|6922.9|6920.1|6923.2|6920.4|6922.4|6919.6|11
1615488290000|2021-03-11 18:44:50|6923.2|6920.4|6923.4|6920.6|6923.9|6921.1|6922.9|6920.1|8
1615488300000|2021-03-11 18:45:00|6923.2|6920.4|6923.4|6920.6|6923.4|6920.6|6923.2|6920.4|2
1615488310000|2021-03-11 18:45:10|6923.2|6920.4|6923.4|6920.6|6923.4|6920.6|6923.2|6920.4|5
1615488320000|2021-03-11 18:45:20|6923.9|6921.1|6923.7|6920.9|6924.4|6921.6|6923.4|6920.6|10
1615488330000|2021-03-11 18:45:30|6923.9|6921.1|6924.4|6921.6|6924.4|6921.6|6923.4|6920.6|7
1615488340000|2021-03-11 18:45:40|6924.2|6921.4|6923.4|6920.6|6924.4|6921.6|6923.4|6920.6|22
1615488350000|2021-03-11 18:45:50|6923.2|6920.4|6922.9|6920.1|6923.2|6920.4|6922.9|6920.1|3
1615488360000|2021-03-11 18:46:00|6922.6|6919.8|6917.4|6914.6|6922.6|6919.8|6914.6|6911.8|337
1615488370000|2021-03-11 18:46:10|6917.6|6914.8|6918.2|6915.4|6918.2|6915.4|6916.4|6913.6|74
1615488380000|2021-03-11 18:46:20|6918.6|6915.8|6917.4|6914.6|6918.6|6915.8|6916.9|6914.1|39
1615488390000|2021-03-11 18:46:30|6917.6|6914.8|6917.2|6914.4|6917.9|6915.1|6916.9|6914.1|5
1615488400000|2021-03-11 18:46:40|6917.4|6914.6|6913.6|6910.8|6917.6|6914.8|6913.6|6910.8|144
1615488410000|2021-03-11 18:46:50|6913.9|6911.1|6914.4|6911.6|6914.9|6912.1|6913.9|6911.1|35
1615488420000|2021-03-11 18:47:00|6914.7|6911.9|6915.1|6912.3|6917.9|6915.1|6914.7|6911.9|156
1615488430000|2021-03-11 18:47:10|6915.4|6912.6|6914.1|6911.3|6915.4|6912.6|6914.1|6911.3|32
1615488440000|2021-03-11 18:47:20|6913.6|6910.8|6911.1|6908.3|6913.6|6910.8|6911.1|6908.3|6
1615488450000|2021-03-11 18:47:30|6911.4|6908.6|6910.6|6907.8|6912.1|6909.3|6910.6|6907.8|5
1615488460000|2021-03-11 18:47:40|6910.9|6908.1|6913.4|6910.6|6913.4|6910.6|6910.1|6907.3|80
1615488470000|2021-03-11 18:47:50|6913.1|6910.3|6912.1|6909.3|6913.4|6910.6|6912.1|6909.3|15
1615488480000|2021-03-11 18:48:00|6911.9|6909.1|6912.2|6909.4|6912.2|6909.4|6910.6|6907.8|38
1615488490000|2021-03-11 18:48:10|6912.6|6909.8|6912.6|6909.8|6912.6|6909.8|6912.6|6909.8|0
1615488500000|2021-03-11 18:48:20|6912.9|6910.1|6914.1|6911.3|6914.4|6911.6|6912.9|6910.1|6
1615488510000|2021-03-11 18:48:30|6914.4|6911.6|6912.6|6909.8|6914.4|6911.6|6912.6|6909.8|17
1615488520000|2021-03-11 18:48:40|6912.9|6910.1|6913.4|6910.6|6913.6|6910.8|6912.4|6909.6|13
1615488530000|2021-03-11 18:48:50|6913.6|6910.8|6912.6|6909.8|6913.9|6911.1|6912.6|6909.8|3
1615488540000|2021-03-11 18:49:00|6912.4|6909.6|6912.4|6909.6|6912.9|6910.1|6912.1|6909.3|6
1615488550000|2021-03-11 18:49:10|6913.1|6910.3|6912.9|6910.1|6913.4|6910.6|6912.6|6909.8|100
1615488560000|2021-03-11 18:49:20|6913.1|6910.3|6913.4|6910.6|6913.4|6910.6|6913.1|6910.3|13
1615488570000|2021-03-11 18:49:30|6913.1|6910.3|6914.2|6911.4|6914.9|6912.1|6913.1|6910.3|4
1615488580000|2021-03-11 18:49:40|6914.4|6911.6|6913.6|6910.8|6914.4|6911.6|6913.6|6910.8|12
1615488590000|2021-03-11 18:49:50|6913.9|6911.1|6914.6|6911.8|6915.1|6912.3|6913.9|6911.1|3
1615488600000|2021-03-11 18:50:00|6914.9|6912.1|6916.1|6913.3|6916.4|6913.6|6914.9|6912.1|31
1615488610000|2021-03-11 18:50:10|6916.4|6913.6|6916.6|6913.8|6916.6|6913.8|6915.6|6912.8|12
1615488620000|2021-03-11 18:50:20|6916.4|6913.6|6915.9|6913.1|6916.4|6913.6|6915.6|6912.8|2
1615488630000|2021-03-11 18:50:30|6915.6|6912.8|6913.9|6911.1|6915.6|6912.8|6913.1|6910.3|46
1615488640000|2021-03-11 18:50:40|6913.6|6910.8|6913.6|6910.8|6914.1|6911.3|6913.1|6910.3|4
1615488650000|2021-03-11 18:50:50|6913.4|6910.6|6912.9|6910.1|6913.4|6910.6|6912.6|6909.8|4
1615488660000|2021-03-11 18:51:00|6912.6|6909.8|6915.4|6912.6|6915.4|6912.6|6912.6|6909.8|66
1615488670000|2021-03-11 18:51:10|6914.9|6912.1|6916.2|6913.4|6916.2|6913.4|6914.9|6912.1|4
1615488680000|2021-03-11 18:51:20|6916.6|6913.8|6917.2|6914.4|6917.2|6914.4|6916.6|6913.8|27
1615488690000|2021-03-11 18:51:30|6917.4|6914.6|6918.4|6915.6|6918.4|6915.6|6917.4|6914.6|15
1615488700000|2021-03-11 18:51:40|6918.6|6915.8|6918.4|6915.6|6919.4|6916.6|6918.4|6915.6|7
1615488710000|2021-03-11 18:51:50|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|6918.9|6916.1|6
1615488720000|2021-03-11 18:52:00|6919.2|6916.4|6919.4|6916.6|6919.4|6916.6|6918.9|6916.1|12
1615488730000|2021-03-11 18:52:10|6920.2|6917.4|6918.6|6915.8|6920.2|6917.4|6917.9|6915.1|155
1615488740000|2021-03-11 18:52:20|6918.4|6915.6|6917.1|6914.3|6918.4|6915.6|6917.1|6914.3|331
1615488750000|2021-03-11 18:52:30|6916.6|6913.8|6916.9|6914.1|6917.1|6914.3|6916.1|6913.3|4
1615488760000|2021-03-11 18:52:40|6917.1|6914.3|6917.1|6914.3|6917.1|6914.3|6917.1|6914.3|2
1615488770000|2021-03-11 18:52:50|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|6916.1|6913.3|3
1615488780000|2021-03-11 18:53:00|6916.4|6913.6|6916.9|6914.1|6916.9|6914.1|6915.9|6913.1|1
1615488790000|2021-03-11 18:53:10|6916.4|6913.6|6916.9|6914.1|6917.1|6914.3|6916.4|6913.6|6
1615488800000|2021-03-11 18:53:20|6916.6|6913.8|6916.4|6913.6|6916.9|6914.1|6916.4|6913.6|1
1615488810000|2021-03-11 18:53:30|6916.6|6913.8|6916.6|6913.8|6916.6|6913.8|6914.6|6911.8|30
1615488820000|2021-03-11 18:53:40|6917.1|6914.3|6917.9|6915.1|6918.6|6915.8|6916.1|6913.3|819
1615488830000|2021-03-11 18:53:50|6917.6|6914.8|6917.6|6914.8|6917.6|6914.8|6916.6|6913.8|12
1615488840000|2021-03-11 18:54:00|6918.1|6915.3|6917.9|6915.1|6918.6|6915.8|6917.6|6914.8|6
1615488850000|2021-03-11 18:54:10|6917.6|6914.8|6916.9|6914.1|6917.6|6914.8|6916.6|6913.8|4
1615488860000|2021-03-11 18:54:20|6916.6|6913.8|6915.9|6913.1|6916.9|6914.1|6915.9|6913.1|58
1615488870000|2021-03-11 18:54:30|6916.4|6913.6|6916.1|6913.3|6917.1|6914.3|6916.1|6913.3|23
1615488880000|2021-03-11 18:54:40|6915.9|6913.1|6916.6|6913.8|6916.6|6913.8|6915.6|6912.8|1
1615488890000|2021-03-11 18:54:50|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|4
1615488900000|2021-03-11 18:55:00|6916.1|6913.3|6916.6|6913.8|6916.6|6913.8|6915.6|6912.8|8
1615488910000|2021-03-11 18:55:10|6917.2|6914.4|6916.6|6913.8|6917.4|6914.6|6916.6|6913.8|9
1615488920000|2021-03-11 18:55:20|6916.4|6913.6|6915.6|6912.8|6917.1|6914.3|6915.6|6912.8|5
1615488930000|2021-03-11 18:55:30|||||||||1
1615488940000|2021-03-11 18:55:40|6916.1|6913.3|6916.1|6913.3|6916.1|6913.3|6916.1|6913.3|7
1615488950000|2021-03-11 18:55:50|6915.6|6912.8|6915.6|6912.8|6915.6|6912.8|6914.6|6911.8|30
1615488960000|2021-03-11 18:56:00|6915.4|6912.6|6915.4|6912.6|6916.6|6913.8|6914.6|6911.8|21
1615488970000|2021-03-11 18:56:10|6915.1|6912.3|6916.1|6913.3|6916.1|6913.3|6914.6|6911.8|28
1615488980000|2021-03-11 18:56:20|6915.6|6912.8|6916.1|6913.3|6916.1|6913.3|6915.1|6912.3|12
1615488990000|2021-03-11 18:56:30|6915.9|6913.1|6917.4|6914.6|6917.9|6915.1|6915.9|6913.1|216
1615489000000|2021-03-11 18:56:40|6916.9|6914.1|6916.9|6914.1|6917.9|6915.1|6916.6|6913.8|31
1615489010000|2021-03-11 18:56:50|6917.6|6914.8|6918.4|6915.6|6918.6|6915.8|6917.4|6914.6|6
1615489020000|2021-03-11 18:57:00|6918.1|6915.3|6919.1|6916.3|6919.1|6916.3|6918.1|6915.3|110
1615489030000|2021-03-11 18:57:10|6918.9|6916.1|6918.6|6915.8|6919.6|6916.8|6918.6|6915.8|54
1615489040000|2021-03-11 18:57:20|6918.9|6916.1|6919.4|6916.6|6919.6|6916.8|6918.6|6915.8|17
1615489050000|2021-03-11 18:57:30|6919.6|6916.8|6918.9|6916.1|6919.6|6916.8|6918.6|6915.8|4
1615489060000|2021-03-11 18:57:40|6919.1|6916.3|6918.9|6916.1|6919.1|6916.3|6918.4|6915.6|5
1615489070000|2021-03-11 18:57:50|6918.6|6915.8|6917.6|6914.8|6918.6|6915.8|6916.6|6913.8|73
1615489080000|2021-03-11 18:58:00|6917.4|6914.6|6919.1|6916.3|6919.6|6916.8|6917.4|6914.6|32
1615489090000|2021-03-11 18:58:10|6918.6|6915.8|6918.4|6915.6|6918.9|6916.1|6918.1|6915.3|2
1615489100000|2021-03-11 18:58:20|6918.6|6915.8|6918.6|6915.8|6918.6|6915.8|6918.6|6915.8|25
1615489110000|2021-03-11 18:58:30|6918.4|6915.6|6918.4|6915.6|6918.8|6916|6916.6|6913.8|64
1615489120000|2021-03-11 18:58:40|6918.6|6915.8|6918.4|6915.6|6918.6|6915.8|6918.1|6915.3|16
1615489130000|2021-03-11 18:58:50|6918.6|6915.8|6918.4|6915.6|6918.6|6915.8|6918.4|6915.6|0
1615489140000|2021-03-11 18:59:00|6918.1|6915.3|6916.9|6914.1|6918.6|6915.8|6916.9|6914.1|60
1615489150000|2021-03-11 18:59:10|6916.6|6913.8|6916.4|6913.6|6916.6|6913.8|6915.9|6913.1|35
1615489160000|2021-03-11 18:59:20|6916.6|6913.8|6917.4|6914.6|6917.4|6914.6|6916.4|6913.6|4
1615489170000|2021-03-11 18:59:30|6917.6|6914.8|6917.6|6914.8|6917.6|6914.8|6917.4|6914.6|1
1615489180000|2021-03-11 18:59:40|6918.1|6915.3|6917.4|6914.6|6919.1|6916.3|6917.1|6914.3|29
1615489190000|2021-03-11 18:59:50|6917.3|6914.5|6918.9|6916.1|6919.4|6916.6|6916.9|6914.1|44
1615489200000|2021-03-11 19:00:00|6918.6|6915.8|6920.4|6917.6|6921.4|6918.6|6917.9|6915.1|69
1615489210000|2021-03-11 19:00:10|6920.1|6917.3|6920.9|6918.1|6920.9|6918.1|6920.1|6917.3|2
1615489220000|2021-03-11 19:00:20|6920.4|6917.6|6920.9|6918.1|6920.9|6918.1|6920.1|6917.3|7
1615489230000|2021-03-11 19:00:30|6921.1|6918.3|6921.9|6919.1|6923.1|6920.3|6921.1|6918.3|28
1615489240000|2021-03-11 19:00:40|6921.6|6918.8|6921.4|6918.6|6921.6|6918.8|6921.1|6918.3|95
1615489250000|2021-03-11 19:00:50|6921.6|6918.8|6922.1|6919.3|6922.1|6919.3|6921.4|6918.6|146
1615489260000|2021-03-11 19:01:00|6921.6|6918.8|6919.9|6917.1|6921.9|6919.1|6918.4|6915.6|117
1615489270000|2021-03-11 19:01:10|6919.4|6916.6|6918.6|6915.8|6919.6|6916.8|6918.6|6915.8|85
1615489280000|2021-03-11 19:01:20|6919.1|6916.3|6918.6|6915.8|6919.6|6916.8|6918.6|6915.8|21
1615489290000|2021-03-11 19:01:30|6918.4|6915.6|6916.9|6914.1|6918.4|6915.6|6916.9|6914.1|10
1615489300000|2021-03-11 19:01:40|6916.6|6913.8|6916.6|6913.8|6917.6|6914.8|6916.6|6913.8|157
1615489310000|2021-03-11 19:01:50|6917.1|6914.3|6917.6|6914.8|6918.6|6915.8|6917.1|6914.3|18
1615489320000|2021-03-11 19:02:00|6917.4|6914.6|6917.1|6914.3|6917.6|6914.8|6916.6|6913.8|20
1615489330000|2021-03-11 19:02:10|6916.6|6913.8|6914.6|6911.8|6916.6|6913.8|6913.4|6910.6|115
1615489340000|2021-03-11 19:02:20|6914.9|6912.1|6917.4|6914.6|6917.4|6914.6|6914.9|6912.1|59
1615489350000|2021-03-11 19:02:30|6917.6|6914.8|6920.6|6917.8|6920.6|6917.8|6917.6|6914.8|8
1615489360000|2021-03-11 19:02:40|6921.4|6918.6|6921.9|6919.1|6922.4|6919.6|6921.4|6918.6|34
1615489370000|2021-03-11 19:02:50|6922.4|6919.6|6920.9|6918.1|6922.6|6919.8|6920.9|6918.1|20
1615489380000|2021-03-11 19:03:00|6921.4|6918.6|6920.9|6918.1|6921.6|6918.8|6920.9|6918.1|37
1615489390000|2021-03-11 19:03:10|6920.4|6917.6|6920.6|6917.8|6920.6|6917.8|6919.9|6917.1|8
1615489400000|2021-03-11 19:03:20|6920.9|6918.1|6920.1|6917.3|6921.9|6919.1|6920.1|6917.3|28
1615489410000|2021-03-11 19:03:30|6920.4|6917.6|6918.9|6916.1|6920.4|6917.6|6917.9|6915.1|22
1615489420000|2021-03-11 19:03:40|6918.6|6915.8|6918.9|6916.1|6918.9|6916.1|6917.1|6914.3|9
1615489430000|2021-03-11 19:03:50|6918.8|6916|6919.3|6916.5|6919.3|6916.5|6918.3|6915.5|15
1615489440000|2021-03-11 19:04:00|6919.6|6916.8|6920.1|6917.3|6920.8|6918|6919.6|6916.8|45
1615489450000|2021-03-11 19:04:10|6920.3|6917.5|6921.6|6918.8|6921.6|6918.8|6920.3|6917.5|13
1615489460000|2021-03-11 19:04:20|6920.8|6918|6920.8|6918|6921.3|6918.5|6920.8|6918|17
1615489470000|2021-03-11 19:04:30|6921.1|6918.3|6919.8|6917|6921.6|6918.8|6919.8|6917|21
1615489480000|2021-03-11 19:04:40|6920.1|6917.3|6919.1|6916.3|6920.3|6917.5|6918.8|6916|7
1615489490000|2021-03-11 19:04:50|6919.3|6916.5|6919.6|6916.8|6920.3|6917.5|6918.6|6915.8|27
1615489500000|2021-03-11 19:05:00|6920.1|6917.3|6920.4|6917.6|6921.6|6918.8|6918.8|6916|23
1615489510000|2021-03-11 19:05:10|6920.3|6917.5|6920.1|6917.3|6920.6|6917.8|6919.6|6916.8|3
1615489520000|2021-03-11 19:05:20|6920.4|6917.6|6920.3|6917.5|6920.6|6917.8|6919.8|6917|6
1615489530000|2021-03-11 19:05:30|6920.6|6917.8|6921.1|6918.3|6921.1|6918.3|6920.1|6917.3|22
1615489540000|2021-03-11 19:05:40|6922.1|6919.3|6923.6|6920.8|6923.6|6920.8|6921.6|6918.8|62
1615489550000|2021-03-11 19:05:50|6924.1|6921.3|6923.8|6921|6924.9|6922.1|6923.8|6921|342
1615489560000|2021-03-11 19:06:00|6923.6|6920.8|6925.1|6922.3|6925.1|6922.3|6923.6|6920.8|78
1615489570000|2021-03-11 19:06:10|6924.8|6922|6924.6|6921.8|6925.4|6922.6|6924.1|6921.3|66
1615489580000|2021-03-11 19:06:20|6924.2|6921.4|6923.6|6920.8|6924.6|6921.8|6922.8|6920|12
1615489590000|2021-03-11 19:06:30|6923.1|6920.3|6923.6|6920.8|6923.6|6920.8|6922.8|6920|14
1615489600000|2021-03-11 19:06:40|6924.1|6921.3|6923.6|6920.8|6924.1|6921.3|6923.6|6920.8|5
1615489610000|2021-03-11 19:06:50|6923.9|6921.1|6924.1|6921.3|6924.6|6921.8|6923.8|6921|10
1615489620000|2021-03-11 19:07:00|6923.8|6921|6923.6|6920.8|6923.8|6921|6922.8|6920|19
1615489630000|2021-03-11 19:07:10|6923.8|6921|6923.1|6920.3|6923.8|6921|6923.1|6920.3|119
1615489640000|2021-03-11 19:07:20|6922.8|6920|6922.6|6919.8|6923.6|6920.8|6922.6|6919.8|103
1615489650000|2021-03-11 19:07:30|||||||||4
1615489660000|2021-03-11 19:07:40|6921.6|6918.8|6921.6|6918.8|6921.6|6918.8|6921.6|6918.8|58
1615489670000|2021-03-11 19:07:50|6920.3|6917.5|6919.6|6916.8|6920.3|6917.5|6917.1|6914.3|27
1615489680000|2021-03-11 19:08:00|6919.9|6917.1|6921.3|6918.5|6921.6|6918.8|6919.9|6917.1|16
1615489690000|2021-03-11 19:08:10|6921.6|6918.8|6921.8|6919|6922.1|6919.3|6921.3|6918.5|4
1615489700000|2021-03-11 19:08:20|6922.6|6919.8|6922.8|6920|6923.8|6921|6922.6|6919.8|11
1615489710000|2021-03-11 19:08:30|6923.1|6920.3|6922.3|6919.5|6923.6|6920.8|6922.3|6919.5|6
1615489720000|2021-03-11 19:08:40|6921.8|6919|6923.8|6921|6923.8|6921|6921.6|6918.8|3
1615489730000|2021-03-11 19:08:50|6924.1|6921.3|6924.6|6921.8|6924.6|6921.8|6924.1|6921.3|14
1615489740000|2021-03-11 19:09:00|6924.4|6921.6|6924.6|6921.8|6924.6|6921.8|6924.1|6921.3|15
1615489750000|2021-03-11 19:09:10|6924.3|6921.5|6924.1|6921.3|6924.3|6921.5|6924.1|6921.3|1
1615489760000|2021-03-11 19:09:20|6923.8|6921|6922.6|6919.8|6924.1|6921.3|6922.1|6919.3|57
1615489770000|2021-03-11 19:09:30|6923.1|6920.3|6921.6|6918.8|6923.1|6920.3|6920.1|6917.3|48
1615489780000|2021-03-11 19:09:40|6921.9|6919.1|6922.3|6919.5|6923.6|6920.8|6921.6|6918.8|12
1615489790000|2021-03-11 19:09:50|6922.1|6919.3|6920.6|6917.8|6922.6|6919.8|6920.6|6917.8|35
1615489800000|2021-03-11 19:10:00|6920.8|6918|6921.8|6919|6922.1|6919.3|6920.6|6917.8|16
1615489810000|2021-03-11 19:10:10|6921.6|6918.8|6921.1|6918.3|6921.6|6918.8|6920.6|6917.8|27
1615489820000|2021-03-11 19:10:20|6920.8|6918|6920.4|6917.6|6921.1|6918.3|6920.1|6917.3|10
1615489830000|2021-03-11 19:10:30|6920.6|6917.8|6920.6|6917.8|6923.1|6920.3|6920.3|6917.5|42
1615489840000|2021-03-11 19:10:40|6919.8|6917|6919.6|6916.8|6920.1|6917.3|6918.8|6916|28
1615489850000|2021-03-11 19:10:50|6919.1|6916.3|6921.6|6918.8|6921.6|6918.8|6918.6|6915.8|67
1615489860000|2021-03-11 19:11:00|6921.9|6919.1|6920.6|6917.8|6922.6|6919.8|6920.6|6917.8|53
1615489870000|2021-03-11 19:11:10|6921.6|6918.8|6922.6|6919.8|6923.1|6920.3|6921.1|6918.3|25
1615489880000|2021-03-11 19:11:20|6921.6|6918.8|6923.6|6920.8|6923.6|6920.8|6921.6|6918.8|4
1615489890000|2021-03-11 19:11:30|6923.4|6920.6|6923.8|6921|6923.8|6921|6923.1|6920.3|18
1615489900000|2021-03-11 19:11:40|6923.6|6920.8|6922.6|6919.8|6923.6|6920.8|6922.6|6919.8|4
1615489910000|2021-03-11 19:11:50|6922.1|6919.3|6921.1|6918.3|6922.1|6919.3|6921.1|6918.3|36
1615489920000|2021-03-11 19:12:00|6920.6|6917.8|6923.1|6920.3|6923.1|6920.3|6920.6|6917.8|7
1615489930000|2021-03-11 19:12:10|6922.6|6919.8|6921.1|6918.3|6923.1|6920.3|6920.8|6918|265
1615489940000|2021-03-11 19:12:20|6920.8|6918|6921.6|6918.8|6921.8|6919|6920.8|6918|16
1615489950000|2021-03-11 19:12:30|6921.4|6918.6|6920.6|6917.8|6921.6|6918.8|6918.8|6916|39
1615489960000|2021-03-11 19:12:40|6921.1|6918.3|6921.1|6918.3|6922.3|6919.5|6921.1|6918.3|13
1615489970000|2021-03-11 19:12:50|6920.8|6918|6921.1|6918.3|6921.1|6918.3|6920.8|6918|10
1615489980000|2021-03-11 19:13:00|6920.8|6918|6921.1|6918.3|6921.6|6918.8|6920.8|6918|22
1615489990000|2021-03-11 19:13:10|6921.4|6918.6|6920.6|6917.8|6921.6|6918.8|6919.8|6917|28
1615490000000|2021-03-11 19:13:20|||||||||25
1615490010000|2021-03-11 19:13:30|6921.1|6918.3|6920.3|6917.5|6921.1|6918.3|6920.3|6917.5|16
1615490020000|2021-03-11 19:13:40|6920.1|6917.3|6920.1|6917.3|6920.6|6917.8|6920.1|6917.3|29
1615490030000|2021-03-11 19:13:50|6919.8|6917|6918.6|6915.8|6920.1|6917.3|6917.6|6914.8|21
1615490040000|2021-03-11 19:14:00|6918.1|6915.3|6918.8|6916|6918.8|6916|6918.1|6915.3|69
1615490050000|2021-03-11 19:14:10|6919.6|6916.8|6917.6|6914.8|6919.6|6916.8|6917.6|6914.8|150
1615490060000|2021-03-11 19:14:20|6917.8|6915|6915.1|6912.3|6917.8|6915|6914.6|6911.8|925
1615490070000|2021-03-11 19:14:30|6915.6|6912.8|6919.6|6916.8|6919.8|6917|6915.1|6912.3|53
1615490080000|2021-03-11 19:14:40|6920.1|6917.3|6918.3|6915.5|6920.1|6917.3|6918.1|6915.3|106
1615490090000|2021-03-11 19:14:50|6918.6|6915.8|6919.2|6916.4|6920.1|6917.3|6918.3|6915.5|1323
1615490100000|2021-03-11 19:15:00|6919|6916.2|6918.5|6915.7|6921|6918.2|6918.2|6915.4|173
1615490110000|2021-03-11 19:15:10|6918|6915.2|6915.5|6912.7|6918|6915.2|6915.5|6912.7|32
1615490120000|2021-03-11 19:15:20|6916|6913.2|6916.2|6913.4|6916.5|6913.7|6915.7|6912.9|44
1615490130000|2021-03-11 19:15:30|6915.7|6912.9|6914.2|6911.4|6915.7|6912.9|6913.5|6910.7|240
1615490140000|2021-03-11 19:15:40|6914.5|6911.7|6914.5|6911.7|6916|6913.2|6914|6911.2|423
1615490150000|2021-03-11 19:15:50|6914|6911.2|6914.2|6911.4|6915|6912.2|6914|6911.2|30
1615490160000|2021-03-11 19:16:00|6914|6911.2|6914|6911.2|6914.7|6911.9|6914|6911.2|18
1615490170000|2021-03-11 19:16:10|6914.5|6911.7|6916.5|6913.7|6916.5|6913.7|6914.5|6911.7|21
1615490180000|2021-03-11 19:16:20|6916.7|6913.9|6916|6913.2|6917|6914.2|6915.7|6912.9|5
1615490190000|2021-03-11 19:16:30|6916.2|6913.4|6916|6913.2|6916.2|6913.4|6915.2|6912.4|139
1615490200000|2021-03-11 19:16:40|6916.2|6913.4|6917.7|6914.9|6918|6915.2|6916.2|6913.4|27
1615490210000|2021-03-11 19:16:50|6917.5|6914.7|6916.2|6913.4|6917.5|6914.7|6916|6913.2|156
1615490220000|2021-03-11 19:17:00|6916.5|6913.7|6916.5|6913.7|6917|6914.2|6915.5|6912.7|197
1615490230000|2021-03-11 19:17:10|6916.7|6913.9|6916.5|6913.7|6917|6914.2|6915.5|6912.7|300
1615490240000|2021-03-11 19:17:20|6916.2|6913.4|6914.5|6911.7|6916.2|6913.4|6914|6911.2|42
1615490250000|2021-03-11 19:17:30|6915|6912.2|6915.5|6912.7|6916|6913.2|6914.5|6911.7|3
1615490260000|2021-03-11 19:17:40|6916|6913.2|6916.2|6913.4|6917|6914.2|6916|6913.2|11
1615490270000|2021-03-11 19:17:50|6915.4|6912.6|6916.5|6913.7|6916.5|6913.7|6915.2|6912.4|62
1615490280000|2021-03-11 19:18:00|6916|6913.2|6918|6915.2|6918|6915.2|6915.7|6912.9|203
1615490290000|2021-03-11 19:18:10|6917.7|6914.9|6917|6914.2|6919|6916.2|6917|6914.2|158
1615490300000|2021-03-11 19:18:20|6917.5|6914.7|6916.5|6913.7|6918.2|6915.4|6916.2|6913.4|304
1615490310000|2021-03-11 19:18:30|6916.2|6913.4|6918.2|6915.4|6918.5|6915.7|6916|6913.2|60
1615490320000|2021-03-11 19:18:40|6918|6915.2|6919.5|6916.7|6920|6917.2|6917.2|6914.4|51
1615490330000|2021-03-11 19:18:50|6920|6917.2|6918.2|6915.4|6920|6917.2|6916.7|6913.9|257
1615490340000|2021-03-11 19:19:00|6918|6915.2|6917|6914.2|6918|6915.2|6916.7|6913.9|64
1615490350000|2021-03-11 19:19:10|6916.7|6913.9|6916.7|6913.9|6916.7|6913.9|6916|6913.2|39
1615490360000|2021-03-11 19:19:20|6917|6914.2|6915.2|6912.4|6917|6914.2|6915.2|6912.4|45
1615490370000|2021-03-11 19:19:30|6915|6912.2|6916.2|6913.4|6917|6914.2|6915|6912.2|101
1615490380000|2021-03-11 19:19:40|6916|6913.2|6916|6913.2|6916.5|6913.7|6915.7|6912.9|11
1615490390000|2021-03-11 19:19:50|6916.2|6913.4|6918.2|6915.4|6919|6916.2|6916.2|6913.4|53
1615490400000|2021-03-11 19:20:00|6918.5|6915.7|6922|6919.2|6923|6920.2|6918.5|6915.7|729
1615490410000|2021-03-11 19:20:10|6921.2|6918.4|6925|6922.2|6925|6922.2|6921|6918.2|143
1615490420000|2021-03-11 19:20:20|6924.7|6921.9|6923|6920.2|6925.5|6922.7|6923|6920.2|106
1615490430000|2021-03-11 19:20:30|6923.2|6920.4|6926|6923.2|6926|6923.2|6923.2|6920.4|59
1615490440000|2021-03-11 19:20:40|6926.2|6923.4|6927|6924.2|6928.2|6925.4|6926.2|6923.4|196
1615490450000|2021-03-11 19:20:50|6926.7|6923.9|6924.2|6921.4|6926.7|6923.9|6923.4|6920.6|34
1615490460000|2021-03-11 19:21:00|6924.7|6921.9|6926|6923.2|6927|6924.2|6924|6921.2|74
1615490470000|2021-03-11 19:21:10|6926.2|6923.4|6925.5|6922.7|6927.2|6924.4|6925.2|6922.4|528
1615490480000|2021-03-11 19:21:20|6925.7|6922.9|6925.9|6923.1|6926.7|6923.9|6925.7|6922.9|47
1615490490000|2021-03-11 19:21:30|6925.7|6922.9|6926.9|6924.1|6927.2|6924.4|6925.4|6922.6|62
1615490500000|2021-03-11 19:21:40|6926.7|6923.9|6926.2|6923.4|6926.7|6923.9|6925.7|6922.9|18
1615490510000|2021-03-11 19:21:50|6926.5|6923.7|6927.5|6924.7|6927.7|6924.9|6925.7|6922.9|1297
1615490520000|2021-03-11 19:22:00|6926.7|6923.9|6928.5|6925.7|6928.5|6925.7|6926.5|6923.7|88
1615490530000|2021-03-11 19:22:10|6928.3|6925.5|6928.5|6925.7|6929.2|6926.4|6927.2|6924.4|61
1615490540000|2021-03-11 19:22:20|6928.2|6925.4|6927.5|6924.7|6928.5|6925.7|6927.5|6924.7|12
1615490550000|2021-03-11 19:22:30|6927.2|6924.4|6924.5|6921.7|6927.5|6924.7|6923.9|6921.1|94
1615490560000|2021-03-11 19:22:40|6924.7|6921.9|6924.7|6921.9|6924.7|6921.9|6923.7|6920.9|47
1615490570000|2021-03-11 19:22:50|6924.9|6922.1|6925|6922.2|6925.5|6922.7|6922.7|6919.9|101
1615490580000|2021-03-11 19:23:00|6925.2|6922.4|6926.5|6923.7|6927.5|6924.7|6925.2|6922.4|43
1615490590000|2021-03-11 19:23:10|6926.7|6923.9|6927.5|6924.7|6928.5|6925.7|6926.7|6923.9|56
1615490600000|2021-03-11 19:23:20|6927|6924.2|6926.7|6923.9|6927|6924.2|6926.5|6923.7|22
1615490610000|2021-03-11 19:23:30|6927|6924.2|6927.2|6924.4|6927.7|6924.9|6925.7|6922.9|35
1615490620000|2021-03-11 19:23:40|6927.5|6924.7|6925.7|6922.9|6927.7|6924.9|6925.7|6922.9|55
1615490630000|2021-03-11 19:23:50|6925.5|6922.7|6926.5|6923.7|6926.5|6923.7|6924.7|6921.9|63
1615490640000|2021-03-11 19:24:00|6926.2|6923.4|6930|6927.2|6930.5|6927.7|6926.2|6923.4|112
1615490650000|2021-03-11 19:24:10|6930.3|6927.5|6931|6928.2|6931.5|6928.7|6929.7|6926.9|36
1615490660000|2021-03-11 19:24:20|6931.3|6928.5|6929.5|6926.7|6932|6929.2|6929.2|6926.4|106
1615490670000|2021-03-11 19:24:30|6929.2|6926.4|6931|6928.2|6931.7|6928.9|6929.2|6926.4|391
1615490680000|2021-03-11 19:24:40|6930.5|6927.7|6931.5|6928.7|6931.5|6928.7|6930.5|6927.7|80
1615490690000|2021-03-11 19:24:50|6931|6928.2|6934|6931.2|6934.8|6932|6929.5|6926.7|598
1615490700000|2021-03-11 19:25:00|6934.5|6931.7|6936.5|6933.7|6936.8|6934|6934.3|6931.5|132
1615490710000|2021-03-11 19:25:10|6935.3|6932.5|6931.3|6928.5|6936|6933.2|6931.3|6928.5|79
1615490720000|2021-03-11 19:25:20|6931.8|6929|6928.8|6926|6932|6929.2|6928.7|6925.9|151
1615490730000|2021-03-11 19:25:30|6928.5|6925.7|6930|6927.2|6931|6928.2|6928.5|6925.7|82
1615490740000|2021-03-11 19:25:40|6930.3|6927.5|6930.8|6928|6931|6928.2|6930.3|6927.5|23
1615490750000|2021-03-11 19:25:50|6930.5|6927.7|6929.8|6927|6931|6928.2|6929.8|6927|71
1615490760000|2021-03-11 19:26:00|6930|6927.2|6934.5|6931.7|6934.5|6931.7|6930|6927.2|140
1615490770000|2021-03-11 19:26:10|6934|6931.2|6937|6934.2|6937|6934.2|6934|6931.2|87
1615490780000|2021-03-11 19:26:20|6936.8|6934|6939.3|6936.5|6939.5|6936.7|6936.8|6934|297
1615490790000|2021-03-11 19:26:30|6939|6936.2|6939|6936.2|6940|6937.2|6939|6936.2|301
1615490800000|2021-03-11 19:26:40|6939.8|6937|6936.8|6934|6940|6937.2|6936.5|6933.7|542
1615490810000|2021-03-11 19:26:50|6936.5|6933.7|6935|6932.2|6936.8|6934|6935|6932.2|348
1615490820000|2021-03-11 19:27:00|6934.6|6931.8|6931.8|6929|6935.8|6933|6930.3|6927.5|424
1615490830000|2021-03-11 19:27:10|6932.3|6929.5|6932.3|6929.5|6933.3|6930.5|6931.8|6929|41
1615490840000|2021-03-11 19:27:20|6932|6929.2|6933.8|6931|6934.3|6931.5|6931.3|6928.5|205
1615490850000|2021-03-11 19:27:30|6934.1|6931.3|6935.8|6933|6935.8|6933|6933.8|6931|48
1615490860000|2021-03-11 19:27:40|6936.1|6933.3|6937.8|6935|6938.6|6935.8|6935.8|6933|228
1615490870000|2021-03-11 19:27:50|6937.6|6934.8|6937.8|6935|6938.8|6936|6937.6|6934.8|80
1615490880000|2021-03-11 19:28:00|6937.6|6934.8|6932.3|6929.5|6938.1|6935.3|6932|6929.2|504
1615490890000|2021-03-11 19:28:10|6931.8|6929|6936.8|6934|6936.8|6934|6931.6|6928.8|470
1615490900000|2021-03-11 19:28:20|6937.4|6934.6|6935.8|6933|6939.8|6937|6934.6|6931.8|950
1615490910000|2021-03-11 19:28:30|6936.1|6933.3|6934.6|6931.8|6936.8|6934|6933.8|6931|461
1615490920000|2021-03-11 19:28:40|6933.6|6930.8|6933|6930.2|6934.6|6931.8|6931.6|6928.8|1107
1615490930000|2021-03-11 19:28:50|6932.8|6930|6939.6|6936.8|6940.4|6937.6|6932.8|6930|3333
1615490940000|2021-03-11 19:29:00|6939.8|6937|6937.8|6935|6939.8|6937|6936.8|6934|650
1615490950000|2021-03-11 19:29:10|6938|6935.2|6937.8|6935|6939|6936.2|6937.6|6934.8|511
1615490960000|2021-03-11 19:29:20|6938.1|6935.3|6938.3|6935.5|6939.6|6936.8|6937.6|6934.8|637
1615490970000|2021-03-11 19:29:30|6938|6935.2|6936.8|6934|6939.6|6936.8|6936.8|6934|2212
1615490980000|2021-03-11 19:29:40|6936|6933.2|6936.6|6933.8|6936.8|6934|6934.6|6931.8|1360
1615490990000|2021-03-11 19:29:50|6936.1|6933.3|6934.4|6931.6|6936.1|6933.3|6933.8|6931|646
1615491000000|2021-03-11 19:30:00|6934.1|6931.3|6933.4|6930.6|6934.1|6931.3|6930.6|6927.8|173
1615491010000|2021-03-11 19:30:10|6933.6|6930.8|6934.6|6931.8|6934.6|6931.8|6933.1|6930.3|55
1615491020000|2021-03-11 19:30:20|6934.8|6932|6936.1|6933.3|6936.1|6933.3|6934.8|6932|77
1615491030000|2021-03-11 19:30:30|6936.6|6933.8|6936.1|6933.3|6936.8|6934|6935.6|6932.8|110
1615491040000|2021-03-11 19:30:40|6935.8|6933|6935.4|6932.6|6935.8|6933|6933.8|6931|197
1615491050000|2021-03-11 19:30:50|6935.6|6932.8|6935.6|6932.8|6936.1|6933.3|6935.3|6932.5|72
1615491060000|2021-03-11 19:31:00|6935|6932.2|6933.8|6931|6935|6932.2|6933.8|6931|154
1615491070000|2021-03-11 19:31:10|6933.1|6930.3|6934.6|6931.8|6934.8|6932|6933.1|6930.3|48
1615491080000|2021-03-11 19:31:20|6934.8|6932|6934.8|6932|6934.8|6932|6934.5|6931.7|75
1615491090000|2021-03-11 19:31:30|6934.6|6931.8|6935.8|6933|6936.1|6933.3|6934.6|6931.8|30
1615491100000|2021-03-11 19:31:40|6936.1|6933.3|6935.3|6932.5|6936.6|6933.8|6935|6932.2|19
1615491110000|2021-03-11 19:31:50|6935.6|6932.8|6934.6|6931.8|6935.6|6932.8|6934.3|6931.5|4
1615491120000|2021-03-11 19:32:00|6934.3|6931.5|6934.8|6932|6934.8|6932|6933.8|6931|45
1615491130000|2021-03-11 19:32:10|6935.6|6932.8|6933.6|6930.8|6935.6|6932.8|6933.6|6930.8|104
1615491140000|2021-03-11 19:32:20|6934.1|6931.3|6933.6|6930.8|6934.1|6931.3|6933.3|6930.5|95
1615491150000|2021-03-11 19:32:30|6934.1|6931.3|6932.8|6930|6934.6|6931.8|6932.5|6929.7|54
1615491160000|2021-03-11 19:32:40|6932.6|6929.8|6933.6|6930.8|6933.6|6930.8|6932|6929.2|35
1615491170000|2021-03-11 19:32:50|6933.8|6931|6934.3|6931.5|6934.3|6931.5|6933.8|6931|3
1615491180000|2021-03-11 19:33:00|6934.6|6931.8|6932.6|6929.8|6934.6|6931.8|6932.6|6929.8|22
1615491190000|2021-03-11 19:33:10|6932|6929.2|6932|6929.2|6932.5|6929.7|6932|6929.2|54
1615491200000|2021-03-11 19:33:20|6932.3|6929.5|6933|6930.2|6933.6|6930.8|6932|6929.2|34
1615491210000|2021-03-11 19:33:30|6933.3|6930.5|6932.8|6930|6933.3|6930.5|6932|6929.2|5
1615491220000|2021-03-11 19:33:40|6932.3|6929.5|6931|6928.2|6932.6|6929.8|6931|6928.2|4
1615491230000|2021-03-11 19:33:50|6930.6|6927.8|6930.3|6927.5|6930.6|6927.8|6930|6927.2|14
1615491240000|2021-03-11 19:34:00|6930|6927.2|6931.3|6928.5|6931.6|6928.8|6930|6927.2|48
1615491250000|2021-03-11 19:34:10|6931.9|6929.1|6932.3|6929.5|6933.3|6930.5|6931.9|6929.1|202
1615491260000|2021-03-11 19:34:20|6932|6929.2|6931.3|6928.5|6932.3|6929.5|6931|6928.2|4
1615491270000|2021-03-11 19:34:30|6931.6|6928.8|6932.8|6930|6933.6|6930.8|6931.6|6928.8|38
1615491280000|2021-03-11 19:34:40|6933.1|6930.3|6932.8|6930|6933.1|6930.3|6932.8|6930|20
1615491290000|2021-03-11 19:34:50|6933.1|6930.3|6932.8|6930|6933.1|6930.3|6932.8|6930|5
1615491300000|2021-03-11 19:35:00|6932.6|6929.8|6932.1|6929.3|6932.6|6929.8|6931.8|6929|34
1615491310000|2021-03-11 19:35:10|6931.8|6929|6931.3|6928.5|6931.8|6929|6931|6928.2|32
1615491320000|2021-03-11 19:35:20|6931|6928.2|6931.6|6928.8|6931.6|6928.8|6931|6928.2|2
1615491330000|2021-03-11 19:35:30|6932.1|6929.3|6931.8|6929|6932.1|6929.3|6931.8|6929|0
1615491340000|2021-03-11 19:35:40|6932.1|6929.3|6931.8|6929|6932.1|6929.3|6931.8|6929|0
1615491350000|2021-03-11 19:35:50|6932.1|6929.3|6931.8|6929|6932.1|6929.3|6931.8|6929|26
1615491360000|2021-03-11 19:36:00|6932.1|6929.3|6933.8|6931|6933.8|6931|6931.8|6929|41
1615491370000|2021-03-11 19:36:10|||||||||2
1615491380000|2021-03-11 19:36:20|6934|6931.2|6936.6|6933.8|6936.6|6933.8|6934|6931.2|630
1615491390000|2021-03-11 19:36:30|6936.3|6933.5|6936.6|6933.8|6937|6934.2|6936.3|6933.5|22
1615491400000|2021-03-11 19:36:40|6936.8|6934|6936.8|6934|6936.8|6934|6936.8|6934|76
1615491410000|2021-03-11 19:36:50|||||||||32
1615491420000|2021-03-11 19:37:00|6936.6|6933.8|6936.8|6934|6936.8|6934|6936.6|6933.8|2
1615491430000|2021-03-11 19:37:10|6936.6|6933.8|6935.8|6933|6936.6|6933.8|6935.6|6932.8|90
1615491440000|2021-03-11 19:37:20|6935.6|6932.8|6935.8|6933|6936.8|6934|6935.6|6932.8|11
1615491450000|2021-03-11 19:37:30|6935.6|6932.8|6935.8|6933|6935.8|6933|6935|6932.2|32
1615491460000|2021-03-11 19:37:40|6936.1|6933.3|6936.8|6934|6936.8|6934|6936|6933.2|4
1615491470000|2021-03-11 19:37:50|6936.6|6933.8|6936.8|6934|6936.8|6934|6936.6|6933.8|19
1615491480000|2021-03-11 19:38:00|6936.6|6933.8|6932.8|6930|6936.8|6934|6932.8|6930|274
1615491490000|2021-03-11 19:38:10|6932.6|6929.8|6934|6931.2|6934|6931.2|6932.6|6929.8|42
1615491500000|2021-03-11 19:38:20|6932.8|6930|6932.5|6929.7|6932.8|6930|6932.5|6929.7|75
1615491510000|2021-03-11 19:38:30|6932|6929.2|6932.3|6929.5|6932.3|6929.5|6932|6929.2|8
1615491520000|2021-03-11 19:38:40|6932.6|6929.8|6932.6|6929.8|6932.6|6929.8|6932.6|6929.8|20
1615491530000|2021-03-11 19:38:50|6932.1|6929.3|6930.1|6927.3|6932.1|6929.3|6929.8|6927|67
1615491540000|2021-03-11 19:39:00|6930.4|6927.6|6931.1|6928.3|6931.1|6928.3|6930.1|6927.3|48
1615491550000|2021-03-11 19:39:10|6930.8|6928|6931.8|6929|6931.8|6929|6930.8|6928|14
1615491560000|2021-03-11 19:39:20|6931.3|6928.5|6931.6|6928.8|6932.1|6929.3|6931.3|6928.5|40
1615491580000|2021-03-11 19:39:40|6931.8|6929|6931.8|6929|6932.1|6929.3|6931.8|6929|14
1615491590000|2021-03-11 19:39:50|6932.6|6929.8|6932.6|6929.8|6932.6|6929.8|6932.6|6929.8|14
1615491600000|2021-03-11 19:40:00|6931.6|6928.8|6931.1|6928.3|6931.6|6928.8|6930.6|6927.8|146
1615491610000|2021-03-11 19:40:10|6930.8|6928|6931.8|6929|6931.8|6929|6930.8|6928|22
1615491620000|2021-03-11 19:40:20|6932.1|6929.3|6931.8|6929|6932.1|6929.3|6931.8|6929|4
1615491640000|2021-03-11 19:40:40|6931.6|6928.8|6931.8|6929|6931.8|6929|6931.6|6928.8|28
1615491650000|2021-03-11 19:40:50|6931.6|6928.8|6931.8|6929|6934.6|6931.8|6931.1|6928.3|51
1615491660000|2021-03-11 19:41:00|6932.1|6929.3|6931.8|6929|6932.1|6929.3|6931.8|6929|36
1615491670000|2021-03-11 19:41:10|6931.6|6928.8|6932.8|6930|6933.8|6931|6931.3|6928.5|26
1615491680000|2021-03-11 19:41:20|||||||||23
1615491690000|2021-03-11 19:41:30|6933.3|6930.5|6934.6|6931.8|6934.6|6931.8|6932.8|6930|36
1615491700000|2021-03-11 19:41:40|6934.8|6932|6934.8|6932|6934.8|6932|6934.8|6932|55
1615491710000|2021-03-11 19:41:50|6932.8|6930|6932.3|6929.5|6932.8|6930|6932.3|6929.5|38
1615491720000|2021-03-11 19:42:00|6932.6|6929.8|6933.8|6931|6933.8|6931|6932.6|6929.8|14
1615491730000|2021-03-11 19:42:10|6934.1|6931.3|6934.3|6931.5|6934.3|6931.5|6934.1|6931.3|0
1615491740000|2021-03-11 19:42:20|6933.8|6931|6933.8|6931|6933.8|6931|6933.8|6931|0
1615491750000|2021-03-11 19:42:30|6934.1|6931.3|6934.1|6931.3|6934.1|6931.3|6934.1|6931.3|0
1615491760000|2021-03-11 19:42:40|6933.8|6931|6933.8|6931|6934.1|6931.3|6933.8|6931|11
1615491770000|2021-03-11 19:42:50|6934.1|6931.3|6934.6|6931.8|6934.6|6931.8|6933.8|6931|173
1615491780000|2021-03-11 19:43:00|6934.8|6932|6936.3|6933.5|6936.3|6933.5|6934.3|6931.5|54
1615491790000|2021-03-11 19:43:10|6936.6|6933.8|6935.1|6932.3|6936.6|6933.8|6935.1|6932.3|32
1615491800000|2021-03-11 19:43:20|6934.8|6932|6934.6|6931.8|6934.8|6932|6934.6|6931.8|0
1615491810000|2021-03-11 19:43:30|6934.3|6931.5|6934.1|6931.3|6935.6|6932.8|6934.1|6931.3|133
1615491820000|2021-03-11 19:43:40|6934.6|6931.8|6934.6|6931.8|6934.6|6931.8|6933.8|6931|9
1615491830000|2021-03-11 19:43:50|6934.1|6931.3|6934.3|6931.5|6934.6|6931.8|6934.1|6931.3|6
1615491840000|2021-03-11 19:44:00|6934.6|6931.8|6935.1|6932.3|6935.6|6932.8|6934.6|6931.8|66
1615491850000|2021-03-11 19:44:10|6934.8|6932|6936.1|6933.3|6936.6|6933.8|6934.8|6932|20
1615491860000|2021-03-11 19:44:20|6936.6|6933.8|6935.6|6932.8|6936.6|6933.8|6935.3|6932.5|4
1615491870000|2021-03-11 19:44:30|6935.8|6933|6936.1|6933.3|6936.6|6933.8|6935.8|6933|2
1615491880000|2021-03-11 19:44:40|||||||||1
1615491890000|2021-03-11 19:44:50|6935.8|6933|6936.1|6933.3|6936.6|6933.8|6935.8|6933|49
1615491900000|2021-03-11 19:45:00|6936.6|6933.8|6935.8|6933|6936.6|6933.8|6935.6|6932.8|36
1615491910000|2021-03-11 19:45:10|6936|6933.2|6936.6|6933.8|6936.6|6933.8|6936|6933.2|9
1615491920000|2021-03-11 19:45:20|6936.3|6933.5|6935.8|6933|6936.3|6933.5|6935.8|6933|13
1615491930000|2021-03-11 19:45:30|6936.1|6933.3|6934.1|6931.3|6936.6|6933.8|6934.1|6931.3|43
1615491940000|2021-03-11 19:45:40|6935.6|6932.8|6935.3|6932.5|6936.3|6933.5|6935.1|6932.3|24
1615491950000|2021-03-11 19:45:50|6936.1|6933.3|6936.1|6933.3|6936.1|6933.3|6935.8|6933|8
1615491960000|2021-03-11 19:46:00|6935.8|6933|6938.3|6935.5|6938.3|6935.5|6935.8|6932.9|214
1615491970000|2021-03-11 19:46:10|6938.1|6935.3|6937.6|6934.8|6938.6|6935.8|6937.6|6934.8|24
1615491980000|2021-03-11 19:46:20|6937.1|6934.3|6938.1|6935.3|6938.1|6935.3|6937.1|6934.3|4
1615491990000|2021-03-11 19:46:30|6937.8|6935|6938.1|6935.3|6938.1|6935.3|6937.1|6934.3|4
1615492000000|2021-03-11 19:46:40|6937.1|6934.3|6937.1|6934.3|6937.6|6934.8|6936.8|6934|44
1615492010000|2021-03-11 19:46:50|6936.8|6934|6937.6|6934.8|6937.6|6934.8|6936.8|6934|17
1615492020000|2021-03-11 19:47:00|6937.3|6934.5|6937.3|6934.5|6937.6|6934.8|6936.8|6934|31
1615492030000|2021-03-11 19:47:10|6938.1|6935.3|6938.3|6935.5|6938.3|6935.5|6937.8|6935|8
1615492040000|2021-03-11 19:47:20|6937.8|6935|6937.3|6934.5|6938.1|6935.3|6937.1|6934.3|1
1615492050000|2021-03-11 19:47:30|6937.1|6934.3|6937.3|6934.5|6937.3|6934.5|6936.8|6934|2
1615492060000|2021-03-11 19:47:40|6937.1|6934.3|6936.3|6933.5|6937.1|6934.3|6936.3|6933.5|2
1615492070000|2021-03-11 19:47:50|6937.3|6934.5|6937.3|6934.5|6937.3|6934.5|6937.3|6934.5|5
1615492080000|2021-03-11 19:48:00|6937.1|6934.3|6936.3|6933.5|6937.3|6934.5|6936.3|6933.5|5
1615492090000|2021-03-11 19:48:10|6936.8|6934|6935.6|6932.8|6936.8|6934|6935.6|6932.8|69
1615492100000|2021-03-11 19:48:20|6935.8|6933|6934.3|6931.5|6935.8|6933|6934.3|6931.5|6
1615492110000|2021-03-11 19:48:30|6934.6|6931.8|6934.6|6931.8|6934.6|6931.8|6934.6|6931.8|1
1615492120000|2021-03-11 19:48:40|6934|6931.2|6933|6930.2|6934|6931.2|6933|6930.2|18
1615492130000|2021-03-11 19:48:50|6932.6|6929.8|6932.8|6930|6932.8|6930|6932.6|6929.8|6
1615492140000|2021-03-11 19:49:00|6933.6|6930.8|6935.6|6932.8|6935.6|6932.8|6933.6|6930.8|18
1615492150000|2021-03-11 19:49:10|6935.8|6933|6936.3|6933.5|6936.8|6934|6935.8|6933|52
1615492160000|2021-03-11 19:49:20|6936|6933.2|6936.5|6933.7|6936.8|6934|6936|6933.2|10
1615492170000|2021-03-11 19:49:30|6936.8|6934|6935.3|6932.5|6936.8|6934|6935|6932.2|3
1615492180000|2021-03-11 19:49:40|6935.8|6933|6936.8|6934|6936.8|6934|6935.8|6933|31
1615492190000|2021-03-11 19:49:50|6936.5|6933.7|6936.8|6934|6936.8|6934|6935.8|6933|54
1615492200000|2021-03-11 19:50:00|6937|6934.2|6937|6934.2|6937|6934.2|6936.3|6933.5|1
1615492220000|2021-03-11 19:50:20|6935.8|6933|6936|6933.2|6936|6933.2|6935.6|6932.8|21
1615492230000|2021-03-11 19:50:30|6935.6|6932.8|6935.6|6932.8|6936|6933.2|6935.6|6932.8|126
1615492240000|2021-03-11 19:50:40|6935|6932.2|6935.6|6932.8|6935.6|6932.8|6934.8|6932|65
1615492250000|2021-03-11 19:50:50|6936.1|6933.3|6935.8|6933|6936.6|6933.8|6935.6|6932.8|7
1615492260000|2021-03-11 19:51:00|6936.3|6933.5|6937.1|6934.3|6937.1|6934.3|6936.1|6933.3|5
1615492270000|2021-03-11 19:51:10|6937.3|6934.5|6937.3|6934.5|6937.3|6934.5|6937.1|6934.3|0
1615492280000|2021-03-11 19:51:20|6937.1|6934.3|6937.3|6934.5|6937.3|6934.5|6937.1|6934.3|0
1615492290000|2021-03-11 19:51:30|6937.1|6934.3|6937.1|6934.3|6937.3|6934.5|6937.1|6934.3|4
1615492300000|2021-03-11 19:51:40|6937.3|6934.5|6937.6|6934.8|6937.6|6934.8|6937.3|6934.5|0
1615492310000|2021-03-11 19:51:50|6937.1|6934.3|6937.3|6934.5|6937.3|6934.5|6936.8|6934|5
1615492320000|2021-03-11 19:52:00|6937.6|6934.8|6937.1|6934.3|6937.6|6934.8|6937.1|6934.3|8
1615492330000|2021-03-11 19:52:10|6937.3|6934.5|6937.1|6934.3|6937.3|6934.5|6937.1|6934.3|1
1615492350000|2021-03-11 19:52:30|6937.3|6934.5|6938.3|6935.5|6938.3|6935.5|6937.3|6934.5|4
1615492370000|2021-03-11 19:52:50|6938.6|6935.8|6938.1|6935.3|6938.6|6935.8|6938.1|6935.3|6
1615492380000|2021-03-11 19:53:00|6938.3|6935.5|6938.3|6935.5|6938.3|6935.5|6937.6|6934.8|33
1615492390000|2021-03-11 19:53:10|6938.1|6935.3|6938.3|6935.5|6938.3|6935.5|6938.1|6935.3|51
1615492400000|2021-03-11 19:53:20|6938.1|6935.3|6937.3|6934.5|6938.1|6935.3|6937.3|6934.5|2
1615492410000|2021-03-11 19:53:30|6937.1|6934.3|6937.1|6934.3|6937.3|6934.5|6937.1|6934.3|2
1615492430000|2021-03-11 19:53:50|6936.8|6934|6936.6|6933.8|6937.3|6934.5|6936.6|6933.8|3
1615492440000|2021-03-11 19:54:00|6936.3|6933.5|6936.8|6934|6936.8|6934|6936.3|6933.5|16
1615492450000|2021-03-11 19:54:10|6936.6|6933.8|6936.6|6933.8|6936.6|6933.8|6936.6|6933.8|1
1615492470000|2021-03-11 19:54:30|6937.3|6934.5|6936.6|6933.8|6937.3|6934.5|6936.6|6933.8|26
1615492480000|2021-03-11 19:54:40|6936.8|6934|6937.1|6934.3|6937.1|6934.3|6936.6|6933.8|30
1615492490000|2021-03-11 19:54:50|6937.3|6934.5|6937.3|6934.5|6937.6|6934.8|6937.3|6934.5|6
1615492500000|2021-03-11 19:55:00|6937.6|6934.8|6936.8|6934|6937.6|6934.8|6936.6|6933.8|3
1615492510000|2021-03-11 19:55:10|6936.6|6933.8|6936.6|6933.8|6936.8|6934|6936.6|6933.8|0
1615492520000|2021-03-11 19:55:20|6936.8|6934|6936.8|6934|6936.8|6934|6936.8|6934|2
1615492530000|2021-03-11 19:55:30|6936.6|6933.8|6936.6|6933.8|6936.6|6933.8|6936.6|6933.8|0
1615492540000|2021-03-11 19:55:40|6936.3|6933.5|6936.3|6933.5|6936.8|6934|6936.3|6933.5|5
1615492550000|2021-03-11 19:55:50|6936.8|6934|6936.6|6933.8|6936.8|6934|6936.6|6933.8|0
1615492560000|2021-03-11 19:56:00|6936.8|6934|6936.6|6933.8|6937.6|6934.8|6936.6|6933.8|28
1615492570000|2021-03-11 19:56:10|6936.8|6934|6936.8|6934|6936.8|6934|6936.8|6934|4
1615492580000|2021-03-11 19:56:20|6937.1|6934.3|6937.1|6934.3|6937.3|6934.5|6936.8|6934|8
1615492590000|2021-03-11 19:56:30|6937.3|6934.5|6937.3|6934.5|6937.3|6934.5|6937.3|6934.5|0
1615492600000|2021-03-11 19:56:40|6937.1|6934.3|6938.3|6935.5|6938.3|6935.5|6937.1|6934.3|26
1615492610000|2021-03-11 19:56:50|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|2
1615492620000|2021-03-11 19:57:00|6938.3|6935.5|6938.6|6935.8|6938.6|6935.8|6938.3|6935.5|0
1615492630000|2021-03-11 19:57:10|6938.3|6935.5|6938|6935.2|6938.3|6935.5|6938|6935.2|2
1615492640000|2021-03-11 19:57:20|6937.6|6934.8|6938.3|6935.5|6938.6|6935.8|6937.6|6934.8|15
1615492650000|2021-03-11 19:57:30|6938.8|6936|6938.8|6936|6939.3|6936.5|6938.8|6936|32
1615492660000|2021-03-11 19:57:40|6939.1|6936.3|6939.6|6936.8|6939.6|6936.8|6938.8|6936|1
1615492670000|2021-03-11 19:57:50|6940.1|6937.3|6939.8|6937|6940.1|6937.3|6939.8|6937|13
1615492680000|2021-03-11 19:58:00|6939.6|6936.8|6941.8|6939|6942.1|6939.3|6939.6|6936.8|165
1615492700000|2021-03-11 19:58:20|6942.1|6939.3|6941.8|6939|6943.1|6940.3|6941.6|6938.8|27
1615492710000|2021-03-11 19:58:30|6941.2|6938.4|6940.3|6937.5|6941.2|6938.4|6940.1|6937.3|6
1615492720000|2021-03-11 19:58:40|6940.6|6937.8|6941.6|6938.8|6941.6|6938.8|6940.1|6937.3|38
1615492730000|2021-03-11 19:58:50|6941.8|6939|6941.8|6939|6941.8|6939|6941.8|6939|5
1615492740000|2021-03-11 19:59:00|6942.1|6939.3|6942.8|6940|6943.3|6940.5|6942.1|6939.3|11
1615492750000|2021-03-11 19:59:10|6942.6|6939.8|6942.3|6939.5|6942.6|6939.8|6942.3|6939.5|7
1615492760000|2021-03-11 19:59:20|6942.8|6940|6942.8|6940|6942.8|6940|6941.8|6939|4
1615492770000|2021-03-11 19:59:30|||||||||1
1615492780000|2021-03-11 19:59:40|||||||||2
1615492790000|2021-03-11 19:59:50|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|6943.1|6940.3|3
1615492800000|2021-03-11 20:00:00|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|6943.3|6940.5|51
1615492810000|2021-03-11 20:00:10|6943.3|6940.5|6943.3|6940.5|6943.6|6940.8|6943.3|6940.5|7
1615492820000|2021-03-11 20:00:20|6943.1|6940.3|6943.8|6941|6943.8|6941|6943.1|6940.3|5
1615492830000|2021-03-11 20:00:30|6944.3|6941.5|6945.3|6942.5|6945.8|6943|6944.3|6941.5|89
1615492840000|2021-03-11 20:00:40|6945.1|6942.3|6944.8|6942|6946.1|6943.3|6944.8|6942|48
1615492850000|2021-03-11 20:00:50|6945.3|6942.5|6945.3|6942.5|6945.3|6942.5|6945|6942.2|2
1615492860000|2021-03-11 20:01:00|6945|6942.2|6945.3|6942.5|6945.3|6942.5|6944.3|6941.5|7
1615492870000|2021-03-11 20:01:10|6945.8|6943|6947.3|6944.5|6947.3|6944.5|6945.8|6943|21
1615492880000|2021-03-11 20:01:20|6947|6944.2|6947.5|6944.7|6947.8|6945|6947|6944.2|15
1615492890000|2021-03-11 20:01:30|6947.3|6944.5|6947.3|6944.5|6947.3|6944.5|6947.3|6944.5|22
1615492900000|2021-03-11 20:01:40|6950|6947.2|6950|6947.2|6950|6947.2|6950|6947.2|123
1615492910000|2021-03-11 20:01:50|6950.5|6947.7|6951.1|6948.3|6951.1|6948.3|6950.3|6947.5|63
1615492920000|2021-03-11 20:02:00|||||||||49
1615492930000|2021-03-11 20:02:10|6949|6946.2|6949|6946.2|6949.3|6946.5|6949|6946.2|78
1615492940000|2021-03-11 20:02:20|6948.3|6945.5|6946|6943.2|6948.3|6945.5|6945.8|6943|17
1615492950000|2021-03-11 20:02:30|6946.3|6943.5|6947.3|6944.5|6947.3|6944.5|6946.3|6943.5|14
1615492960000|2021-03-11 20:02:40|6947.9|6945.1|6947.3|6944.5|6948.3|6945.5|6947.3|6944.5|16
1615492970000|2021-03-11 20:02:50|6948.3|6945.5|6948|6945.2|6948.3|6945.5|6948|6945.2|5
1615492980000|2021-03-11 20:03:00|6948.3|6945.5|6950.3|6947.5|6950.5|6947.7|6948.3|6945.5|18
1615492990000|2021-03-11 20:03:10|6950.6|6947.8|6950.3|6947.5|6950.8|6948|6949.8|6947|4
1615493000000|2021-03-11 20:03:20|6950.8|6948|6950.8|6948|6950.8|6948|6950.8|6948|1
1615493010000|2021-03-11 20:03:30|6950.3|6947.5|6948.8|6946|6950.3|6947.5|6948.3|6945.5|123
1615493020000|2021-03-11 20:03:40|6949.3|6946.5|6950|6947.2|6950|6947.2|6949|6946.2|21
1615493030000|2021-03-11 20:03:50|6948.3|6945.5|6947.3|6944.5|6948.3|6945.5|6946.5|6943.7|31
1615493040000|2021-03-11 20:04:00|6947.5|6944.7|6949.3|6946.5|6949.3|6946.5|6947.5|6944.7|6
1615493050000|2021-03-11 20:04:10|6949.5|6946.7|6951.5|6948.7|6951.5|6948.7|6949.5|6946.7|52
1615493060000|2021-03-11 20:04:20|6951.8|6949|6951.5|6948.7|6952.5|6949.7|6951|6948.2|34
1615493070000|2021-03-11 20:04:30|6951.3|6948.5|6952|6949.2|6952|6949.2|6951.3|6948.5|1
1615493080000|2021-03-11 20:04:40|6951.8|6949|6952|6949.2|6952|6949.2|6951.8|6949|0
1615493090000|2021-03-11 20:04:50|6952.3|6949.5|6953|6950.2|6953|6950.2|6952.3|6949.5|14
1615493100000|2021-03-11 20:05:00|6952.5|6949.7|6954.3|6951.5|6956.3|6953.5|6952.5|6949.7|377
1615493110000|2021-03-11 20:05:10|6955.3|6952.5|6954.3|6951.5|6955.3|6952.5|6954.3|6951.5|14
1615493120000|2021-03-11 20:05:20|6954|6951.2|6954.3|6951.5|6954.3|6951.5|6954|6951.2|8
1615493130000|2021-03-11 20:05:30|6953.4|6950.6|6955.3|6952.5|6955.3|6952.5|6953.1|6950.3|49
1615493140000|2021-03-11 20:05:40|6955.1|6952.3|6954.3|6951.5|6955.1|6952.3|6954.3|6951.5|12
1615493150000|2021-03-11 20:05:50|6954.1|6951.3|6951.3|6948.5|6954.1|6951.3|6951.3|6948.5|15
1615493160000|2021-03-11 20:06:00|6950.6|6947.8|6949.5|6946.7|6950.6|6947.8|6949.5|6946.7|11
1615493170000|2021-03-11 20:06:10|6949.3|6946.5|6949.9|6947.1|6950.1|6947.3|6948.8|6946|39
1615493180000|2021-03-11 20:06:20|6950.1|6947.3|6947.8|6945|6950.1|6947.3|6947.8|6945|43
1615493190000|2021-03-11 20:06:30|6947.3|6944.5|6946.4|6943.6|6947.6|6944.8|6945.5|6942.7|30
1615493200000|2021-03-11 20:06:40|6946.9|6944.1|6949.3|6946.5|6949.3|6946.5|6946.9|6944.1|3
1615493210000|2021-03-11 20:06:50|6948.8|6946|6944.3|6941.5|6948.8|6946|6944|6941.2|52
1615493220000|2021-03-11 20:07:00|6944|6941.2|6944|6941.2|6945.3|6942.5|6943.3|6940.5|47
1615493230000|2021-03-11 20:07:10|6942.8|6940|6940.8|6938|6943|6940.2|6940.8|6938|24
1615493240000|2021-03-11 20:07:20|6941|6938.2|6944.8|6942|6945|6942.2|6941|6938.2|6
1615493250000|2021-03-11 20:07:30|6945.3|6942.5|6945|6942.2|6945.3|6942.5|6945|6942.2|0
1615493260000|2021-03-11 20:07:40|6944.8|6942|6946|6943.2|6946.3|6943.5|6944.8|6942|5
1615493270000|2021-03-11 20:07:50|6946.3|6943.5|6945|6942.2|6946.3|6943.5|6944.8|6942|21
1615493280000|2021-03-11 20:08:00|6945.3|6942.5|6946|6943.2|6946.3|6943.5|6945|6942.2|6
1615493290000|2021-03-11 20:08:10|6946.6|6943.8|6947|6944.2|6947.6|6944.8|6946.6|6943.8|4
1615493300000|2021-03-11 20:08:20|6947.3|6944.5|6948|6945.2|6948.3|6945.5|6947|6944.2|4
1615493310000|2021-03-11 20:08:30|6948.3|6945.5|6948|6945.2|6949.3|6946.5|6948|6945.2|3
1615493320000|2021-03-11 20:08:40|6947.5|6944.7|6947.8|6945|6947.8|6945|6947.5|6944.7|0
1615493330000|2021-03-11 20:08:50|6947.5|6944.7|6947|6944.2|6947.5|6944.7|6946.5|6943.7|4
1615493340000|2021-03-11 20:09:00|6947.3|6944.5|6947.3|6944.5|6947.3|6944.5|6947.3|6944.5|70
1615493350000|2021-03-11 20:09:10|6947.8|6945|6947.8|6945|6947.8|6945|6947.8|6945|0
1615493360000|2021-03-11 20:09:20|6948.3|6945.5|6948.3|6945.5|6948.3|6945.5|6948|6945.2|1
1615493370000|2021-03-11 20:09:30|6948.8|6946|6948.3|6945.5|6949|6946.2|6948.3|6945.5|2
1615493380000|2021-03-11 20:09:40|6947.5|6944.7|6947.8|6945|6947.8|6945|6947.5|6944.7|0
1615493390000|2021-03-11 20:09:50|6948|6945.2|6947.5|6944.7|6948.5|6945.7|6947.5|6944.7|14
1615493400000|2021-03-11 20:10:00|6947.8|6945|6945.8|6943|6947.8|6945|6945.8|6943|13
1615493410000|2021-03-11 20:10:10|6946|6943.2|6946.3|6943.5|6946.8|6944|6946|6943.2|4
1615493420000|2021-03-11 20:10:20|6946.8|6944|6946|6943.2|6946.8|6944|6945.8|6943|1
1615493430000|2021-03-11 20:10:30|6946.5|6943.7|6947|6944.2|6947|6944.2|6946.3|6943.5|1
1615493440000|2021-03-11 20:10:40|6947.5|6944.7|6947.3|6944.5|6947.5|6944.7|6947.3|6944.5|0
1615493450000|2021-03-11 20:10:50|6947|6944.2|6947|6944.2|6947|6944.2|6947|6944.2|0
1615493460000|2021-03-11 20:11:00|6946.8|6944|6947|6944.2|6947|6944.2|6946.5|6943.7|2
1615493470000|2021-03-11 20:11:10|6946.8|6944|6946.8|6944|6947|6944.2|6946.8|6944|0
1615493480000|2021-03-11 20:11:20|6947|6944.2|6947.8|6945|6947.8|6945|6947|6944.2|0
1615493490000|2021-03-11 20:11:30|6948|6945.2|6947.8|6945|6948|6945.2|6947.8|6945|1
1615493500000|2021-03-11 20:11:40|6947.3|6944.5|6947|6944.2|6947.3|6944.5|6946.8|6944|17
1615493510000|2021-03-11 20:11:50|6946.8|6944|6946.5|6943.7|6946.8|6944|6946.5|6943.7|0
1615493520000|2021-03-11 20:12:00|6946.3|6943.5|6946.8|6944|6946.8|6944|6946.3|6943.5|0
1615493530000|2021-03-11 20:12:10|6947.3|6944.5|6947.8|6945|6948.3|6945.5|6947.3|6944.5|1
1615493540000|2021-03-11 20:12:20|||||||||1
1615493550000|2021-03-11 20:12:30|6948|6945.2|6949|6946.2|6949.5|6946.7|6948|6945.2|27
1615493580000|2021-03-11 20:13:00|6949.5|6946.7|6948.8|6946|6949.5|6946.7|6948.3|6945.5|2
1615493590000|2021-03-11 20:13:10|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|6949.3|6946.5|11
1615493600000|2021-03-11 20:13:20|6949.8|6947|6950|6947.2|6950|6947.2|6949.3|6946.5|26
1615493610000|2021-03-11 20:13:30|6950.3|6947.5|6950|6947.2|6950.3|6947.5|6950|6947.2|0
1615493630000|2021-03-11 20:13:50|6950.3|6947.5|6950.3|6947.5|6950.3|6947.5|6950.3|6947.5|0
1615493640000|2021-03-11 20:14:00|6950.8|6948|6952|6949.2|6952|6949.2|6950.8|6948|17
1615493650000|2021-03-11 20:14:10|6951.5|6948.7|6951.5|6948.7|6952|6949.2|6951.5|6948.7|0
1615493660000|2021-03-11 20:14:20|6951.3|6948.5|6951|6948.2|6951.6|6948.8|6951|6948.2|12
1615493670000|2021-03-11 20:14:30|6950.3|6947.5|6950|6947.2|6950.3|6947.5|6949.8|6947|4
1615493680000|2021-03-11 20:14:40|6950.3|6947.5|6951.1|6948.3|6951.1|6948.3|6950.3|6947.5|1
1615493690000|2021-03-11 20:14:50|6952|6949.2|6952.3|6949.5|6952.3|6949.5|6952|6949.2|3
1615493700000|2021-03-11 20:15:00|6952|6949.2|6950.5|6947.7|6952|6949.2|6950.5|6947.7|4
1615493710000|2021-03-11 20:15:10|6950.3|6947.5|6949.6|6946.8|6950.3|6947.5|6949|6946.2|0
1615493720000|2021-03-11 20:15:20|6950|6947.2|6950|6947.2|6950|6947.2|6950|6947.2|40
1615493730000|2021-03-11 20:15:30|6949.3|6946.5|6949|6946.2|6949.3|6946.5|6949|6946.2|0
1615493740000|2021-03-11 20:15:40|6948.3|6945.5|6950.3|6947.5|6950.3|6947.5|6948|6945.2|21
1615493760000|2021-03-11 20:16:00|6950.8|6948|6951.3|6948.5|6951.3|6948.5|6950.8|6948|19
1615493770000|2021-03-11 20:16:10|6951|6948.2|6951.3|6948.5|6951.3|6948.5|6951|6948.2|0
1615493780000|2021-03-11 20:16:20|6951.6|6948.8|6951.3|6948.5|6951.6|6948.8|6951.3|6948.5|0
1615493790000|2021-03-11 20:16:30|6951|6948.2|6951|6948.2|6951.3|6948.5|6951|6948.2|0
1615493800000|2021-03-11 20:16:40|6950.8|6948|6950.3|6947.5|6950.8|6948|6950.3|6947.5|1
1615493810000|2021-03-11 20:16:50|6951|6948.2|6951.5|6948.7|6951.5|6948.7|6951|6948.2|4
1615493830000|2021-03-11 20:17:10|6952.3|6949.5|6952.3|6949.5|6952.5|6949.7|6952.3|6949.5|3
1615493840000|2021-03-11 20:17:20|6951.8|6949|6951.8|6949|6951.8|6949|6951.8|6949|0
1615493850000|2021-03-11 20:17:30|6952|6949.2|6951.5|6948.7|6952|6949.2|6951.5|6948.7|3
1615493860000|2021-03-11 20:17:40|6951.8|6949|6952|6949.2|6952.3|6949.5|6951.8|6949|0
1615493870000|2021-03-11 20:17:50|6952.5|6949.7|6952|6949.2|6952.5|6949.7|6952|6949.2|1
1615493890000|2021-03-11 20:18:10|6951.8|6949|6951.5|6948.7|6951.8|6949|6951.5|6948.7|4
1615493900000|2021-03-11 20:18:20|6951.8|6949|6952.3|6949.5|6952.3|6949.5|6951.8|6949|3
1615493910000|2021-03-11 20:18:30|6952.5|6949.7|6952.5|6949.7|6952.5|6949.7|6952.5|6949.7|1
1615493920000|2021-03-11 20:18:40|6952.3|6949.5|6952.3|6949.5|6952.3|6949.5|6952.3|6949.5|0
1615493930000|2021-03-11 20:18:50|6951.5|6948.7|6951.8|6949|6951.8|6949|6951.5|6948.7|1
1615493940000|2021-03-11 20:19:00|6952|6949.2|6952|6949.2|6952|6949.2|6952|6949.2|0
1615493950000|2021-03-11 20:19:10|6951.8|6949|6952|6949.2|6952|6949.2|6951.5|6948.7|1
1615493960000|2021-03-11 20:19:20|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|0
1615493980000|2021-03-11 20:19:40|6952|6949.2|6951.5|6948.7|6952|6949.2|6951.5|6948.7|0
1615493990000|2021-03-11 20:19:50|6951.2|6948.4|6951.3|6948.5|6951.5|6948.7|6951|6948.2|12
1615494000000|2021-03-11 20:20:00|6950.8|6948|6951|6948.2|6951.5|6948.7|6950.8|6948|0
1615494010000|2021-03-11 20:20:10|6950.8|6948|6951|6948.2|6951|6948.2|6950.3|6947.5|8
1615494020000|2021-03-11 20:20:20|6950.7|6947.9|6950.3|6947.5|6950.7|6947.9|6950.3|6947.5|0
1615494040000|2021-03-11 20:20:40|6950.5|6947.7|6950.3|6947.5|6950.5|6947.7|6950.3|6947.5|13
1615494060000|2021-03-11 20:21:00|6949.5|6946.7|6948.3|6945.5|6949.5|6946.7|6948.3|6945.5|48
1615494070000|2021-03-11 20:21:10|6948.1|6945.3|6948.3|6945.5|6948.6|6945.8|6948.1|6945.3|7
1615494080000|2021-03-11 20:21:20|6948.6|6945.8|6949.1|6946.3|6949.6|6946.8|6948.3|6945.5|10
1615494090000|2021-03-11 20:21:30|6948.8|6946|6948.6|6945.8|6949.1|6946.3|6948.6|6945.8|2
1615494100000|2021-03-11 20:21:40|6948.3|6945.5|6948.6|6945.8|6949.1|6946.3|6948.3|6945.5|5
1615494120000|2021-03-11 20:22:00|6949.1|6946.3|6948.6|6945.8|6949.1|6946.3|6948.6|6945.8|5
1615494130000|2021-03-11 20:22:10|6948.3|6945.5|6948.1|6945.3|6948.3|6945.5|6948.1|6945.3|0
1615494140000|2021-03-11 20:22:20|6948.3|6945.5|6948.1|6945.3|6948.6|6945.8|6948.1|6945.3|5
1615494150000|2021-03-11 20:22:30|6947.3|6944.5|6947.3|6944.5|6947.6|6944.8|6947.3|6944.5|15
1615494160000|2021-03-11 20:22:40|6947.6|6944.8|6948.6|6945.8|6948.6|6945.8|6947.6|6944.8|1
1615494170000|2021-03-11 20:22:50|6948.8|6946|6949.1|6946.3|6949.1|6946.3|6948.8|6946|30
1615494180000|2021-03-11 20:23:00|6948.8|6946|6948.6|6945.8|6948.8|6946|6948.3|6945.5|0
1615494190000|2021-03-11 20:23:10|6948.8|6946|6949.1|6946.3|6949.1|6946.3|6948.8|6946|1
1615494210000|2021-03-11 20:23:30|6948.8|6946|6948.1|6945.3|6948.8|6946|6947.6|6944.8|0
1615494220000|2021-03-11 20:23:40|6947.8|6945|6947.3|6944.5|6947.8|6945|6947.3|6944.5|1
1615494240000|2021-03-11 20:24:00|6947.1|6944.3|6946.8|6944|6947.1|6944.3|6946.8|6944|7
1615494250000|2021-03-11 20:24:10|6945.8|6943|6944.3|6941.5|6945.8|6943|6944.1|6941.3|4
1615494260000|2021-03-11 20:24:20|||||||||8
1615494270000|2021-03-11 20:24:30|6944.6|6941.8|6945.6|6942.8|6945.8|6943|6944.6|6941.8|7
1615494280000|2021-03-11 20:24:40|6946.1|6943.3|6946.6|6943.8|6946.6|6943.8|6946.1|6943.3|5
1615494300000|2021-03-11 20:25:00|6944.8|6942|6943.6|6940.8|6944.8|6942|6943.6|6940.8|44
1615494310000|2021-03-11 20:25:10|6943.3|6940.5|6943.6|6940.8|6943.6|6940.8|6943.3|6940.5|1
1615494320000|2021-03-11 20:25:20|6943.8|6941|6945.1|6942.3|6945.1|6942.3|6943.8|6941|5
1615494330000|2021-03-11 20:25:30|6944.6|6941.8|6944.6|6941.8|6944.6|6941.8|6944.3|6941.5|0
1615494340000|2021-03-11 20:25:40|6945.1|6942.3|6944.6|6941.8|6945.1|6942.3|6944.6|6941.8|0
1615494350000|2021-03-11 20:25:50|6944.3|6941.5|6944.3|6941.5|6944.3|6941.5|6944.3|6941.5|0
1615494360000|2021-03-11 20:26:00|6944.6|6941.8|6944.6|6941.8|6944.6|6941.8|6944.6|6941.8|0
1615494370000|2021-03-11 20:26:10|6943.2|6940.4|6943.5|6940.7|6943.5|6940.7|6943.1|6940.3|12
1615494380000|2021-03-11 20:26:20|6943.8|6941|6944.3|6941.5|6944.6|6941.8|6943.8|6941|1
1615494390000|2021-03-11 20:26:30|6944.6|6941.8|6943.5|6940.7|6944.6|6941.8|6943.5|6940.7|36
1615494400000|2021-03-11 20:26:40|6943.1|6940.3|6941.3|6938.5|6943.1|6940.3|6941.3|6938.5|15
1615494420000|2021-03-11 20:27:00|6941.1|6938.3|6940.1|6937.3|6941.1|6938.3|6940.1|6937.3|56
1615494430000|2021-03-11 20:27:10|6939.1|6936.3|6939.8|6937|6940.1|6937.3|6939.1|6936.3|15
1615494440000|2021-03-11 20:27:20|6940.1|6937.3|6938.5|6935.7|6940.3|6937.5|6938.5|6935.7|13
1615494450000|2021-03-11 20:27:30|6938.3|6935.5|6938.3|6935.5|6938.3|6935.5|6938.3|6935.5|0
1615494460000|2021-03-11 20:27:40|||||||||55
1615494470000|2021-03-11 20:27:50|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|2
1615494480000|2021-03-11 20:28:00|6937.8|6935|6937.3|6934.5|6938.1|6935.3|6937.3|6934.5|3
1615494490000|2021-03-11 20:28:10|6937.1|6934.3|6937.6|6934.8|6937.8|6935|6936.8|6934|24
1615494500000|2021-03-11 20:28:20|6937.3|6934.5|6937.8|6935|6937.8|6935|6937.3|6934.5|2
1615494510000|2021-03-11 20:28:30|6938.1|6935.3|6938.8|6936|6938.8|6936|6938.1|6935.3|3
1615494520000|2021-03-11 20:28:40|6939.3|6936.5|6940.1|6937.3|6940.1|6937.3|6939.3|6936.5|3
1615494540000|2021-03-11 20:29:00|6940.3|6937.5|6940.8|6938|6941.1|6938.3|6940.3|6937.5|12
1615494550000|2021-03-11 20:29:10|6941.1|6938.3|6941.1|6938.3|6941.1|6938.3|6941.1|6938.3|0
1615494570000|2021-03-11 20:29:30|6942.1|6939.3|6942.3|6939.5|6942.3|6939.5|6942.1|6939.3|32
1615494580000|2021-03-11 20:29:40|||||||||8
1615494590000|2021-03-11 20:29:50|6943|6940.2|6943.3|6940.5|6943.8|6941|6943|6940.2|13
1615494600000|2021-03-11 20:30:00|6943.6|6940.8|6942.3|6939.5|6944.1|6941.3|6942.3|6939.5|11
1615494610000|2021-03-11 20:30:10|6942.7|6939.9|6943.3|6940.5|6943.3|6940.5|6942.7|6939.9|3
1615494620000|2021-03-11 20:30:20|6944.1|6941.3|6944.6|6941.8|6944.6|6941.8|6944.1|6941.3|6
1615494630000|2021-03-11 20:30:30|6944.3|6941.5|6944|6941.2|6945.3|6942.5|6943.7|6940.9|21
1615494640000|2021-03-11 20:30:40|6943.8|6941|6944.3|6941.5|6944.3|6941.5|6943.8|6941|0
1615494650000|2021-03-11 20:30:50|6944.6|6941.8|6945.3|6942.5|6945.3|6942.5|6944.6|6941.8|2
1615494660000|2021-03-11 20:31:00|6945|6942.2|6944.6|6941.8|6945|6942.2|6944.5|6941.7|1
1615494670000|2021-03-11 20:31:10|6945.3|6942.5|6945.8|6943|6945.8|6943|6945.3|6942.5|9
1615494680000|2021-03-11 20:31:20|6946.1|6943.3|6945.8|6943|6946.1|6943.3|6945.8|6943|0
1615494690000|2021-03-11 20:31:30|6946.1|6943.3|6945.8|6943|6946.1|6943.3|6945.8|6943|1
1615494700000|2021-03-11 20:31:40|6945.5|6942.7|6945.3|6942.5|6945.5|6942.7|6945.3|6942.5|0
1615494710000|2021-03-11 20:31:50|6945|6942.2|6944|6941.2|6945|6942.2|6944|6941.2|0
1615494720000|2021-03-11 20:32:00|6943.5|6940.7|6943.5|6940.7|6943.8|6941|6943.5|6940.7|0
1615494730000|2021-03-11 20:32:10|6943.8|6941|6943.8|6941|6943.8|6941|6943.5|6940.7|2
1615494740000|2021-03-11 20:32:20|6943.5|6940.7|6944.3|6941.5|6944.3|6941.5|6943.5|6940.7|0
1615494750000|2021-03-11 20:32:30|6944.8|6942|6944.5|6941.7|6944.8|6942|6944.5|6941.7|0
1615494760000|2021-03-11 20:32:40|6944|6941.2|6943.5|6940.7|6944|6941.2|6943.5|6940.7|0
1615494770000|2021-03-11 20:32:50|6944|6941.2|6942.5|6939.7|6944|6941.2|6942.5|6939.7|2
1615494780000|2021-03-11 20:33:00|6942|6939.2|6942|6939.2|6942.3|6939.5|6942|6939.2|0
1615494790000|2021-03-11 20:33:10|6941.3|6938.5|6940.8|6938|6941.3|6938.5|6940.3|6937.5|1
1615494800000|2021-03-11 20:33:20|6940.5|6937.7|6940.5|6937.7|6940.5|6937.7|6940.5|6937.7|0
1615494810000|2021-03-11 20:33:30|6940.3|6937.5|6940|6937.2|6940.3|6937.5|6939.5|6936.7|5
1615494820000|2021-03-11 20:33:40|||||||||6
1615494830000|2021-03-11 20:33:50|6939.7|6936.9|6939|6936.2|6939.7|6936.9|6939|6936.2|1
1615494840000|2021-03-11 20:34:00|6938.3|6935.5|6939.1|6936.3|6939.1|6936.3|6938.3|6935.5|3
1615494850000|2021-03-11 20:34:10|6939.6|6936.8|6939.6|6936.8|6939.6|6936.8|6939.3|6936.5|0
1615494860000|2021-03-11 20:34:20|6939.3|6936.5|6939.3|6936.5|6939.3|6936.5|6939.3|6936.5|0
1615494870000|2021-03-11 20:34:30|||||||||4
1615494880000|2021-03-11 20:34:40|6939.6|6936.8|6939.3|6936.5|6939.6|6936.8|6939.3|6936.5|3
1615494890000|2021-03-11 20:34:50|6939.6|6936.8|6937.6|6934.8|6939.6|6936.8|6937.3|6934.5|12
1615494900000|2021-03-11 20:35:00|6938.1|6935.3|6937.8|6935|6938.1|6935.3|6937.8|6935|4
1615494910000|2021-03-11 20:35:10|6937.6|6934.8|6939.3|6936.5|6940.1|6937.3|6937.6|6934.8|138
1615494920000|2021-03-11 20:35:20|6938.8|6936|6938.3|6935.5|6939.3|6936.5|6938.3|6935.5|12
1615494930000|2021-03-11 20:35:30|6937.8|6935|6938.1|6935.3|6938.1|6935.3|6937.6|6934.8|0
1615494940000|2021-03-11 20:35:40|6937.8|6935|6938.1|6935.3|6938.1|6935.3|6937.6|6934.8|0
1615494960000|2021-03-11 20:36:00|6938.6|6935.8|6938.3|6935.5|6939.3|6936.5|6938.3|6935.5|11
1615494970000|2021-03-11 20:36:10|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|0
1615494980000|2021-03-11 20:36:20|6938.6|6935.8|6938.1|6935.3|6938.6|6935.8|6938.1|6935.3|1
1615494990000|2021-03-11 20:36:30|6938.3|6935.5|6938.1|6935.3|6938.6|6935.8|6938.1|6935.3|0
1615495020000|2021-03-11 20:37:00|6938.3|6935.5|6938.3|6935.5|6938.3|6935.5|6938.3|6935.5|7
1615495030000|2021-03-11 20:37:10|6938.1|6935.3|6937.6|6934.8|6938.1|6935.3|6937.6|6934.8|5
1615495050000|2021-03-11 20:37:30|6937.8|6935|6937.6|6934.8|6937.8|6935|6937.3|6934.5|0
1615495060000|2021-03-11 20:37:40|6937.3|6934.5|6937.6|6934.8|6937.6|6934.8|6937.3|6934.5|3
1615495070000|2021-03-11 20:37:50|6937.3|6934.5|6937.3|6934.5|6937.5|6934.7|6937.3|6934.5|1
1615495080000|2021-03-11 20:38:00|||||||||4
1615495090000|2021-03-11 20:38:10|6937.5|6934.7|6937.5|6934.7|6937.5|6934.7|6937.3|6934.5|1
1615495120000|2021-03-11 20:38:40|6937.3|6934.5|6937.3|6934.5|6937.3|6934.5|6937.3|6934.5|0
1615495130000|2021-03-11 20:38:50|6937.5|6934.7|6937.3|6934.5|6937.5|6934.7|6937.3|6934.5|0
1615495140000|2021-03-11 20:39:00|6937.5|6934.7|6937.5|6934.7|6937.5|6934.7|6937.5|6934.7|1
1615495150000|2021-03-11 20:39:10|6937.3|6934.5|6937.8|6935|6938.8|6936|6937.3|6934.5|118
1615495160000|2021-03-11 20:39:20|6937.3|6934.5|6938.3|6935.5|6938.3|6935.5|6937.3|6934.5|9
1615495170000|2021-03-11 20:39:30|6938|6935.2|6938.3|6935.5|6938.5|6935.7|6938|6935.2|0
1615495180000|2021-03-11 20:39:40|6938|6935.2|6938|6935.2|6938.5|6935.7|6938|6935.2|0
1615495190000|2021-03-11 20:39:50|||||||||4
1615495200000|2021-03-11 20:40:00|||||||||9
1615495210000|2021-03-11 20:40:10|6938.5|6935.7|6938|6935.2|6938.5|6935.7|6938|6935.2|0
1615495220000|2021-03-11 20:40:20|6938.6|6935.8|6938|6935.2|6938.8|6936|6938|6935.2|2
1615495230000|2021-03-11 20:40:30|6938.3|6935.5|6938|6935.2|6938.3|6935.5|6938|6935.2|24
1615495240000|2021-03-11 20:40:40|||||||||9
1615495250000|2021-03-11 20:40:50|||||||||3
1615495270000|2021-03-11 20:41:10|6938.3|6935.5|6939|6936.2|6939|6936.2|6938.3|6935.5|0
1615495280000|2021-03-11 20:41:20|6938.3|6935.5|6938|6935.2|6938.3|6935.5|6938|6935.2|1
1615495290000|2021-03-11 20:41:30|6938.3|6935.5|6938.3|6935.5|6938.3|6935.5|6938.3|6935.5|1
1615495300000|2021-03-11 20:41:40|6938|6935.2|6938.3|6935.5|6938.5|6935.7|6938|6935.2|2
1615495310000|2021-03-11 20:41:50|6938.5|6935.7|6938.8|6936|6939|6936.2|6938.5|6935.7|0
1615495320000|2021-03-11 20:42:00|6938.5|6935.7|6939|6936.2|6939|6936.2|6938.5|6935.7|1
1615495330000|2021-03-11 20:42:10|6939.3|6936.5|6939.3|6936.5|6939.3|6936.5|6939.3|6936.5|0
1615495340000|2021-03-11 20:42:20|6938.8|6936|6939|6936.2|6939|6936.2|6938.8|6936|0
1615495350000|2021-03-11 20:42:30|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|6938.3|6935.5|3
1615495360000|2021-03-11 20:42:40|6939|6936.2|6939|6936.2|6939|6936.2|6938.8|6936|0
1615495370000|2021-03-11 20:42:50|6939.3|6936.5|6939.3|6936.5|6939.3|6936.5|6939.3|6936.5|11
1615495390000|2021-03-11 20:43:10|||||||||1
1615495410000|2021-03-11 20:43:30|6939.5|6936.7|6940|6937.2|6940|6937.2|6939.5|6936.7|4
1615495420000|2021-03-11 20:43:40|6940.3|6937.5|6940.8|6938|6940.8|6938|6940.3|6937.5|4
1615495430000|2021-03-11 20:43:50|6940.3|6937.5|6940.3|6937.5|6940.3|6937.5|6940.3|6937.5|0
1615495440000|2021-03-11 20:44:00|6940.5|6937.7|6940.5|6937.7|6940.5|6937.7|6940.3|6937.5|44
1615495450000|2021-03-11 20:44:10|6940.8|6938|6941|6938.2|6941.5|6938.7|6940.8|6938|15
1615495460000|2021-03-11 20:44:20|6940.8|6938|6940.5|6937.7|6940.8|6938|6940.5|6937.7|0
1615495470000|2021-03-11 20:44:30|6940.3|6937.5|6940.5|6937.7|6940.5|6937.7|6940.3|6937.5|0
1615495480000|2021-03-11 20:44:40|6940.3|6937.5|6940.3|6937.5|6940.5|6937.7|6940.3|6937.5|0
1615495490000|2021-03-11 20:44:50|6940.5|6937.7|6940.5|6937.7|6940.5|6937.7|6940.3|6937.5|0
1615495500000|2021-03-11 20:45:00|6940.3|6937.5|6940.3|6937.5|6940.3|6937.5|6940.3|6937.5|1
1615495510000|2021-03-11 20:45:10|6940.5|6937.7|6940.8|6938|6941|6938.2|6940.3|6937.5|2
1615495520000|2021-03-11 20:45:20|6940.3|6937.5|6941.8|6939|6942|6939.2|6940.3|6937.5|1
1615495530000|2021-03-11 20:45:30|6942|6939.2|6942|6939.2|6942|6939.2|6942|6939.2|0
1615495540000|2021-03-11 20:45:40|6942.8|6940|6942.8|6940|6942.8|6940|6942.3|6939.5|0
1615495550000|2021-03-11 20:45:50|6942.3|6939.5|6942.5|6939.7|6943|6940.2|6942.3|6939.5|4
1615495560000|2021-03-11 20:46:00|6943|6940.2|6942.5|6939.7|6943|6940.2|6942.3|6939.5|6
1615495570000|2021-03-11 20:46:10|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|0
1615495580000|2021-03-11 20:46:20|6941.5|6938.7|6941.5|6938.7|6941.5|6938.7|6941.5|6938.7|0
1615495590000|2021-03-11 20:46:30|6941.3|6938.5|6940.5|6937.7|6941.3|6938.5|6940.5|6937.7|0
1615495600000|2021-03-11 20:46:40|6940.3|6937.5|6940.5|6937.7|6940.5|6937.7|6940.3|6937.5|0
1615495610000|2021-03-11 20:46:50|6941|6938.2|6941|6938.2|6941|6938.2|6941|6938.2|0
1615495620000|2021-03-11 20:47:00|6941.5|6938.7|6941.8|6939|6942|6939.2|6941.5|6938.7|2
1615495640000|2021-03-11 20:47:20|6941.5|6938.7|6941.5|6938.7|6941.5|6938.7|6941.5|6938.7|1
1615495650000|2021-03-11 20:47:30|6942|6939.2|6941.5|6938.7|6942|6939.2|6941.5|6938.7|5
1615495660000|2021-03-11 20:47:40|6941.8|6939|6942.8|6940|6943|6940.2|6941.8|6939|3
1615495670000|2021-03-11 20:47:50|6943|6940.2|6943|6940.2|6943|6940.2|6942.8|6940|0
1615495680000|2021-03-11 20:48:00|6943.3|6940.5|6942.5|6939.7|6943.5|6940.7|6942.5|6939.7|39
1615495690000|2021-03-11 20:48:10|6943|6940.2|6944.5|6941.7|6944.8|6942|6943|6940.2|26
1615495700000|2021-03-11 20:48:20|6944|6941.2|6943.3|6940.5|6944.3|6941.5|6943.3|6940.5|1
1615495710000|2021-03-11 20:48:30|6943.5|6940.7|6943.8|6941|6943.8|6941|6943.3|6940.5|11
1615495720000|2021-03-11 20:48:40|6943.5|6940.7|6943.8|6941|6944|6941.2|6943.5|6940.7|3
1615495730000|2021-03-11 20:48:50|6944.3|6941.5|6945|6942.2|6945|6942.2|6944.3|6941.5|22
1615495740000|2021-03-11 20:49:00|6944.5|6941.7|6945|6942.2|6945.5|6942.7|6944.5|6941.7|3
1615495750000|2021-03-11 20:49:10|6945.5|6942.7|6947|6944.2|6947|6944.2|6945.5|6942.7|11
1615495760000|2021-03-11 20:49:20|6946.7|6943.9|6947.5|6944.7|6947.5|6944.7|6946.7|6943.9|6
1615495770000|2021-03-11 20:49:30|6947|6944.2|6947|6944.2|6947|6944.2|6947|6944.2|3
1615495780000|2021-03-11 20:49:40|6946.7|6943.9|6946.7|6943.9|6947|6944.2|6946.7|6943.9|4
1615495790000|2021-03-11 20:49:50|6946.2|6943.4|6946.2|6943.4|6946.5|6943.7|6946.2|6943.4|10
1615495800000|2021-03-11 20:50:00|6946|6943.2|6945.7|6942.9|6946.3|6943.5|6944.7|6941.9|2
1615495810000|2021-03-11 20:50:10|6945|6942.2|6944.7|6941.9|6945|6942.2|6944.7|6941.9|0
1615495830000|2021-03-11 20:50:30|6944.9|6942.1|6945|6942.2|6945.5|6942.7|6944.3|6941.5|11
1615495840000|2021-03-11 20:50:40|6944.7|6941.9|6945|6942.2|6945|6942.2|6944.7|6941.9|0
1615495850000|2021-03-11 20:50:50|6945.5|6942.7|6946.2|6943.4|6946.2|6943.4|6945.5|6942.7|2
1615495860000|2021-03-11 20:51:00|6946|6943.2|6946|6943.2|6946.5|6943.7|6946|6943.2|4
1615495870000|2021-03-11 20:51:10|6946.3|6943.5|6946.7|6943.9|6946.7|6943.9|6946.3|6943.5|0
1615495900000|2021-03-11 20:51:40|||||||||2
1615495910000|2021-03-11 20:51:50|6946.4|6943.6|6945.7|6942.9|6946.4|6943.6|6945.7|6942.9|2
1615495920000|2021-03-11 20:52:00|6945.5|6942.7|6945.5|6942.7|6945.5|6942.7|6945.5|6942.7|0
1615495930000|2021-03-11 20:52:10|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|0
1615495950000|2021-03-11 20:52:30|6945.5|6942.7|6945.5|6942.7|6945.5|6942.7|6945.5|6942.7|0
1615495960000|2021-03-11 20:52:40|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|0
1615495970000|2021-03-11 20:52:50|6946|6943.2|6947.5|6944.7|6947.5|6944.7|6946|6943.2|6
1615495990000|2021-03-11 20:53:10|6947.8|6945|6948|6945.2|6948.5|6945.7|6947.8|6945|2
1615496000000|2021-03-11 20:53:20|6948.3|6945.5|6948.5|6945.7|6948.5|6945.7|6948.3|6945.5|0
1615496010000|2021-03-11 20:53:30|6948.8|6946|6948.7|6945.9|6949.2|6946.4|6948.7|6945.9|2
1615496020000|2021-03-11 20:53:40|6948.4|6945.6|6948.3|6945.5|6948.4|6945.6|6948|6945.2|0
1615496040000|2021-03-11 20:54:00|6948.7|6945.9|6947.7|6944.9|6948.7|6945.9|6947.7|6944.9|6
1615496050000|2021-03-11 20:54:10|||||||||2
1615496060000|2021-03-11 20:54:20|6948.3|6945.5|6948.3|6945.5|6948.5|6945.7|6948.3|6945.5|15
1615496070000|2021-03-11 20:54:30|6948.7|6945.9|6948|6945.2|6948.7|6945.9|6948|6945.2|1
1615496080000|2021-03-11 20:54:40|6948.7|6945.9|6948.7|6945.9|6949|6946.2|6948.7|6945.9|4
1615496090000|2021-03-11 20:54:50|6949|6946.2|6949|6946.2|6949.5|6946.7|6948.7|6945.9|8
1615496100000|2021-03-11 20:55:00|6948.7|6945.9|6948.7|6945.9|6949|6946.2|6948.5|6945.7|15
1615496110000|2021-03-11 20:55:10|6948|6945.2|6948|6945.2|6948|6945.2|6947.7|6944.9|5
1615496130000|2021-03-11 20:55:30|6948.7|6945.9|6947.7|6944.9|6948.7|6945.9|6947.7|6944.9|0
1615496140000|2021-03-11 20:55:40|6947|6944.2|6945.7|6942.9|6947|6944.2|6945.7|6942.9|0
1615496150000|2021-03-11 20:55:50|6945.4|6942.6|6945.7|6942.9|6945.7|6942.9|6945.4|6942.6|0
1615496160000|2021-03-11 20:56:00|6945.4|6942.6|6945.2|6942.4|6945.7|6942.9|6945.2|6942.4|0
1615496170000|2021-03-11 20:56:10|6944.7|6941.9|6944.7|6941.9|6945|6942.2|6944.7|6941.9|1
1615496180000|2021-03-11 20:56:20|6945|6942.2|6945|6942.2|6945.5|6942.7|6944.9|6942.1|7
1615496200000|2021-03-11 20:56:40|6944.7|6941.9|6945|6942.2|6945|6942.2|6944.7|6941.9|2
1615496210000|2021-03-11 20:56:50|||||||||1
1615496220000|2021-03-11 20:57:00|6945.2|6942.4|6944.7|6941.9|6945.2|6942.4|6944.7|6941.9|5
1615496230000|2021-03-11 20:57:10|6945|6942.2|6945|6942.2|6945.2|6942.4|6945|6942.2|15
1615496240000|2021-03-11 20:57:20|6945.2|6942.4|6945|6942.2|6946.2|6943.4|6945|6942.2|22
1615496250000|2021-03-11 20:57:30|6945.2|6942.4|6945.2|6942.4|6945.2|6942.4|6945.2|6942.4|0
1615496260000|2021-03-11 20:57:40|6945|6942.2|6945|6942.2|6945|6942.2|6945|6942.2|9
1615496280000|2021-03-11 20:58:00|6944.7|6941.9|6944|6941.2|6944.7|6941.9|6944|6941.2|4
1615496290000|2021-03-11 20:58:10|6944.2|6941.4|6944|6941.2|6944.2|6941.4|6944|6941.2|1
1615496300000|2021-03-11 20:58:20|6944.2|6941.4|6945.2|6942.4|6945.2|6942.4|6944.2|6941.4|2
1615496310000|2021-03-11 20:58:30|6944.7|6941.9|6944.7|6941.9|6945|6942.2|6944.7|6941.9|21
1615496320000|2021-03-11 20:58:40|6944.5|6941.7|6944.5|6941.7|6944.7|6941.9|6944.5|6941.7|0
1615496330000|2021-03-11 20:58:50|6945.2|6942.4|6945.7|6942.9|6945.7|6942.9|6945.2|6942.4|7
1615496340000|2021-03-11 20:59:00|6945.5|6942.7|6946.2|6943.4|6946.2|6943.4|6945.2|6942.4|6
1615496350000|2021-03-11 20:59:10|6946|6943.2|6947.2|6944.4|6947.2|6944.4|6946|6943.2|6
1615496360000|2021-03-11 20:59:20|6947|6944.2|6947.2|6944.4|6947.2|6944.4|6947|6944.2|0
1615496380000|2021-03-11 20:59:40|6947.7|6944.9|6948.2|6945.4|6948.2|6945.4|6947.7|6944.9|17
1615496390000|2021-03-11 20:59:50|6948.5|6945.7|6949.2|6946.4|6949.2|6946.4|6948.5|6945.7|7
1615496400000|2021-03-11 21:00:00|6949.7|6946.9|6948.7|6945.9|6950|6947.2|6948.7|6945.9|9
1615496410000|2021-03-11 21:00:10|6949|6946.2|6949|6946.2|6949.2|6946.4|6948.2|6945.4|7
1615496420000|2021-03-11 21:00:20|6949.2|6946.4|6948.5|6945.7|6949.2|6946.4|6948.5|6945.7|0
1615496430000|2021-03-11 21:00:30|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|2
1615496440000|2021-03-11 21:00:40|6947.7|6944.9|6947.7|6944.9|6947.7|6944.9|6947.7|6944.9|5
1615496450000|2021-03-11 21:00:50|6948|6945.2|6948|6945.2|6948|6945.2|6948|6945.2|0
1615496460000|2021-03-11 21:01:00|6948.2|6945.4|6949.2|6946.4|6949.2|6946.4|6948.2|6945.4|7
1615496470000|2021-03-11 21:01:10|6948.7|6945.9|6949.2|6946.4|6949.2|6946.4|6948.7|6945.9|4
1615496480000|2021-03-11 21:01:20|6949|6946.2|6949|6946.2|6949|6946.2|6949|6946.2|1
1615496500000|2021-03-11 21:01:40|6949.2|6946.4|6949.7|6946.9|6950|6947.2|6949.2|6946.4|3
1615496510000|2021-03-11 21:01:50|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|6948.5|6945.7|3
1615496520000|2021-03-11 21:02:00|6949|6946.2|6949.2|6946.4|6949.2|6946.4|6949|6946.2|0
1615496530000|2021-03-11 21:02:10|6949.5|6946.7|6950|6947.2|6950|6947.2|6949.2|6946.4|4
1615496540000|2021-03-11 21:02:20|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|0
1615496550000|2021-03-11 21:02:30|6949.7|6946.9|6949|6946.2|6950.2|6947.4|6948.7|6945.9|8
1615496560000|2021-03-11 21:02:40|6948.5|6945.7|6948.5|6945.7|6949.2|6946.4|6948.5|6945.7|5
1615496570000|2021-03-11 21:02:50|6948.7|6945.9|6949.7|6946.9|6949.7|6946.9|6948.7|6945.9|12
1615496580000|2021-03-11 21:03:00|6949|6946.2|6949|6946.2|6949|6946.2|6949|6946.2|0
1615496590000|2021-03-11 21:03:10|6949.2|6946.4|6948.7|6945.9|6949.2|6946.4|6948.7|6945.9|1
1615496610000|2021-03-11 21:03:30|6948.5|6945.7|6948.5|6945.7|6949|6946.2|6948.5|6945.7|3
1615496620000|2021-03-11 21:03:40|6948.7|6945.9|6948.7|6945.9|6949.2|6946.4|6948.7|6945.9|1
1615496650000|2021-03-11 21:04:10|6949|6946.2|6949|6946.2|6949|6946.2|6949|6946.2|0
1615496660000|2021-03-11 21:04:20|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|6
1615496670000|2021-03-11 21:04:30|6949.5|6946.7|6949.2|6946.4|6949.5|6946.7|6949.2|6946.4|2
1615496700000|2021-03-11 21:05:00|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|0
1615496710000|2021-03-11 21:05:10|6948.7|6945.9|6948.5|6945.7|6948.7|6945.9|6948.5|6945.7|1
1615496720000|2021-03-11 21:05:20|6948.2|6945.4|6948.5|6945.7|6948.5|6945.7|6948.2|6945.4|7
1615496730000|2021-03-11 21:05:30|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|4
1615496740000|2021-03-11 21:05:40|6948.5|6945.7|6948.7|6945.9|6948.7|6945.9|6948.5|6945.7|4
1615496750000|2021-03-11 21:05:50|6949|6946.2|6948.5|6945.7|6949|6946.2|6948.2|6945.4|5
1615496760000|2021-03-11 21:06:00|6948.7|6945.9|6948.7|6945.9|6949|6946.2|6948.2|6945.4|15
1615496770000|2021-03-11 21:06:10|6948.5|6945.7|6948.4|6945.6|6948.5|6945.7|6948.2|6945.4|8
1615496780000|2021-03-11 21:06:20|6948.6|6945.8|6949.2|6946.4|6949.2|6946.4|6948.6|6945.8|2
1615496790000|2021-03-11 21:06:30|6948.9|6946.1|6948.4|6945.6|6948.9|6946.1|6948.4|6945.6|13
1615496800000|2021-03-11 21:06:40|6948.7|6945.9|6948.4|6945.6|6948.7|6945.9|6948.4|6945.6|4
1615496810000|2021-03-11 21:06:50|6948.7|6945.9|6948.7|6945.9|6948.7|6945.9|6948.2|6945.4|14
1615496820000|2021-03-11 21:07:00|6948.2|6945.4|6949|6946.2|6949|6946.2|6948.2|6945.4|17
1615496830000|2021-03-11 21:07:10|6948.7|6945.9|6948.2|6945.4|6948.7|6945.9|6947.9|6945.1|13
1615496840000|2021-03-11 21:07:20|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|0
1615496850000|2021-03-11 21:07:30|6947.6|6944.8|6947.2|6944.4|6947.6|6944.8|6947.2|6944.4|16
1615496860000|2021-03-11 21:07:40|6946.9|6944.1|6946.2|6943.4|6946.9|6944.1|6946.2|6943.4|1
1615496870000|2021-03-11 21:07:50|6945.9|6943.1|6946.5|6943.7|6946.5|6943.7|6945.9|6943.1|5
1615496890000|2021-03-11 21:08:10|6946.7|6943.9|6946.5|6943.7|6947|6944.2|6946.2|6943.4|110
1615496900000|2021-03-11 21:08:20|6946.2|6943.4|6946.2|6943.4|6946.2|6943.4|6946.2|6943.4|0
1615496910000|2021-03-11 21:08:30|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|6946.2|6943.4|0
1615496920000|2021-03-11 21:08:40|6946.7|6943.9|6946.7|6943.9|6946.7|6943.9|6946.7|6943.9|0
1615496940000|2021-03-11 21:09:00|6946.5|6943.7|6946.7|6943.9|6946.7|6943.9|6946.5|6943.7|67
1615496960000|2021-03-11 21:09:20|||||||||35
1615496970000|2021-03-11 21:09:30|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|69
1615496990000|2021-03-11 21:09:50|6945.7|6942.9|6944.4|6941.6|6945.7|6942.9|6944.4|6941.6|2
1615497000000|2021-03-11 21:10:00|6944.2|6941.4|6944.2|6941.4|6944.5|6941.7|6944.2|6941.4|0
1615497010000|2021-03-11 21:10:10|6944.5|6941.7|6944.5|6941.7|6944.5|6941.7|6944.2|6941.4|0
1615497030000|2021-03-11 21:10:30|6944.2|6941.4|6944.5|6941.7|6944.5|6941.7|6944.2|6941.4|0
1615497040000|2021-03-11 21:10:40|6944.7|6941.9|6945.2|6942.4|6945.5|6942.7|6944.7|6941.9|3
1615497050000|2021-03-11 21:10:50|6945.5|6942.7|6945.4|6942.6|6945.5|6942.7|6945.4|6942.6|0
1615497070000|2021-03-11 21:11:10|6945.2|6942.4|6946|6943.2|6946|6943.2|6945.2|6942.4|1
1615497080000|2021-03-11 21:11:20|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|6945.4|6942.6|0
1615497090000|2021-03-11 21:11:30|6945.4|6942.6|6945.7|6942.9|6945.7|6942.9|6945.4|6942.6|0
1615497100000|2021-03-11 21:11:40|6945.4|6942.6|6945.4|6942.6|6945.4|6942.6|6945.4|6942.6|0
1615497110000|2021-03-11 21:11:50|6945.2|6942.4|6945.7|6942.9|6945.7|6942.9|6945.2|6942.4|0
1615497120000|2021-03-11 21:12:00|6945.4|6942.6|6945.7|6942.9|6945.7|6942.9|6945.4|6942.6|0
1615497130000|2021-03-11 21:12:10|6946.7|6943.9|6946.7|6943.9|6947|6944.2|6946.7|6943.9|51
1615497140000|2021-03-11 21:12:20|6946.4|6943.6|6946.5|6943.7|6946.5|6943.7|6946|6943.2|13
1615497150000|2021-03-11 21:12:30|6946.7|6943.9|6947|6944.2|6947|6944.2|6946.7|6943.9|7
1615497160000|2021-03-11 21:12:40|6946.5|6943.7|6946.7|6943.9|6946.7|6943.9|6946.5|6943.7|0
1615497170000|2021-03-11 21:12:50|6947|6944.2|6947|6944.2|6947|6944.2|6947|6944.2|0
1615497180000|2021-03-11 21:13:00|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|6947|6944.2|1
1615497190000|2021-03-11 21:13:10|6947.2|6944.4|6946.5|6943.7|6947.2|6944.4|6946.5|6943.7|0
1615497220000|2021-03-11 21:13:40|6947|6944.2|6947|6944.2|6947|6944.2|6947|6944.2|0
1615497240000|2021-03-11 21:14:00|6946.7|6943.9|6946.2|6943.4|6946.7|6943.9|6946|6943.2|2
1615497250000|2021-03-11 21:14:10|6946.7|6943.9|6947|6944.2|6947|6944.2|6946.7|6943.9|0
1615497270000|2021-03-11 21:14:30|6947.5|6944.7|6947.2|6944.4|6947.5|6944.7|6947.2|6944.4|1
1615497280000|2021-03-11 21:14:40|6946.7|6943.9|6947|6944.2|6947|6944.2|6946.7|6943.9|0
1615497290000|2021-03-11 21:14:50|6946.7|6943.9|6947|6944.2|6947|6944.2|6946.7|6943.9|0
1615497330000|2021-03-11 21:15:30|6947.2|6944.4|6947.7|6944.9|6948|6945.2|6947.2|6944.4|0
1615497340000|2021-03-11 21:15:40|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|0
1615497350000|2021-03-11 21:15:50|6945.5|6942.7|6946|6943.2|6946.2|6943.4|6945.5|6942.7|32
1615497360000|2021-03-11 21:16:00|6945.7|6942.9|6945.9|6943.1|6945.9|6943.1|6945.7|6942.9|1
1615497370000|2021-03-11 21:16:10|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|6946.2|6943.4|0
1615497420000|2021-03-11 21:17:00|||||||||2
1615497430000|2021-03-11 21:17:10|6946.7|6943.9|6946.7|6943.9|6946.7|6943.9|6946.7|6943.9|0
1615497470000|2021-03-11 21:17:50|6947.2|6944.4|6946.9|6944.1|6947.2|6944.4|6946.9|6944.1|20
1615497510000|2021-03-11 21:18:30|6945.7|6942.9|6945.9|6943.1|6945.9|6943.1|6945.7|6942.9|8
1615497520000|2021-03-11 21:18:40|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|10
1615497550000|2021-03-11 21:19:10|6945.4|6942.6|6944.7|6941.9|6945.4|6942.6|6944.7|6941.9|1
1615497560000|2021-03-11 21:19:20|6945.2|6942.4|6945.4|6942.6|6945.4|6942.6|6945.2|6942.4|2
1615497570000|2021-03-11 21:19:30|6945.7|6942.9|6945.4|6942.6|6945.7|6942.9|6945.2|6942.4|0
1615497580000|2021-03-11 21:19:40|6945.2|6942.4|6945.7|6942.9|6945.7|6942.9|6945.2|6942.4|0
1615497630000|2021-03-11 21:20:30|6945.2|6942.4|6945.7|6942.9|6945.7|6942.9|6945.2|6942.4|20
1615497650000|2021-03-11 21:20:50|6945.4|6942.6|6945.4|6942.6|6945.4|6942.6|6945.4|6942.6|0
1615497690000|2021-03-11 21:21:30|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|0
1615497700000|2021-03-11 21:21:40|||||||||2
1615497710000|2021-03-11 21:21:50|||||||||1
1615497800000|2021-03-11 21:23:20|6945.9|6943.1|6945.9|6943.1|6945.9|6943.1|6945.9|6943.1|9
1615497810000|2021-03-11 21:23:30|6946.7|6943.9|6946.7|6943.9|6946.7|6943.9|6945.9|6943.1|33
1615497820000|2021-03-11 21:23:40|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|0
1615497830000|2021-03-11 21:23:50|6946.7|6943.9|6946.4|6943.6|6946.7|6943.9|6946.4|6943.6|1
1615497840000|2021-03-11 21:24:00|6946.7|6943.9|6946.2|6943.4|6946.7|6943.9|6945.9|6943.1|2
1615497850000|2021-03-11 21:24:10|6945.9|6943.1|6945.9|6943.1|6945.9|6943.1|6945.9|6943.1|0
1615497860000|2021-03-11 21:24:20|6946.7|6943.9|6946.4|6943.6|6946.7|6943.9|6945.9|6943.1|0
1615497870000|2021-03-11 21:24:30|6946.2|6943.4|6946.7|6943.9|6946.7|6943.9|6946.2|6943.4|0
1615497880000|2021-03-11 21:24:40|6946.4|6943.6|6946.7|6943.9|6946.7|6943.9|6946.2|6943.4|0
1615497890000|2021-03-11 21:24:50|6947.2|6944.4|6947.2|6944.4|6947.2|6944.4|6947.2|6944.4|0
1615497900000|2021-03-11 21:25:00|6947.4|6944.6|6946.7|6943.9|6947.4|6944.6|6946.7|6943.9|0
1615497910000|2021-03-11 21:25:10|6947.2|6944.4|6947.7|6944.9|6947.9|6945.1|6947.2|6944.4|251
1615497920000|2021-03-11 21:25:20|6947.4|6944.6|6947.7|6944.9|6947.7|6944.9|6946.9|6944.1|2
1615497930000|2021-03-11 21:25:30|6947.2|6944.4|6947.4|6944.6|6947.7|6944.9|6947.2|6944.4|2
1615497940000|2021-03-11 21:25:40|6947.2|6944.4|6946.7|6943.9|6947.2|6944.4|6946.7|6943.9|0
1615497950000|2021-03-11 21:25:50|6946.1|6943.3|6945.7|6942.9|6946.1|6943.3|6945.7|6942.9|12
1615497980000|2021-03-11 21:26:20|6945.4|6942.6|6945.4|6942.6|6945.4|6942.6|6945.4|6942.6|9
1615497990000|2021-03-11 21:26:30|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|9
1615498000000|2021-03-11 21:26:40|6945.4|6942.6|6945.4|6942.6|6945.7|6942.9|6945.4|6942.6|0
1615498030000|2021-03-11 21:27:10|6945.7|6942.9|6945.4|6942.6|6945.7|6942.9|6945.4|6942.6|1
1615498040000|2021-03-11 21:27:20|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|0
1615498050000|2021-03-11 21:27:30|6945.4|6942.6|6945.4|6942.6|6945.7|6942.9|6945.4|6942.6|6
1615498060000|2021-03-11 21:27:40|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|2
1615498070000|2021-03-11 21:27:50|6945.4|6942.6|6945.4|6942.6|6945.4|6942.6|6945.4|6942.6|0
1615498100000|2021-03-11 21:28:20|6945.7|6942.9|6945.4|6942.6|6945.7|6942.9|6945.4|6942.6|2
1615498140000|2021-03-11 21:29:00|6944.7|6941.9|6944.9|6942.1|6945.2|6942.4|6944.7|6941.9|14
1615498170000|2021-03-11 21:29:30|6945.2|6942.4|6945.2|6942.4|6945.2|6942.4|6945.2|6942.4|0
1615498180000|2021-03-11 21:29:40|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|0
1615498190000|2021-03-11 21:29:50|6945.4|6942.6|6945.7|6942.9|6945.7|6942.9|6945.4|6942.6|0
1615498200000|2021-03-11 21:30:00|6945.4|6942.6|6945.4|6942.6|6945.4|6942.6|6945.4|6942.6|0
1615498210000|2021-03-11 21:30:10|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|6
1615498230000|2021-03-11 21:30:30|||||||||1
1615498270000|2021-03-11 21:31:10|6946.2|6943.4|6946.9|6944.1|6946.9|6944.1|6946.2|6943.4|12
1615498280000|2021-03-11 21:31:20|6947.2|6944.4|6946.7|6943.9|6947.4|6944.6|6946.7|6943.9|6
1615498290000|2021-03-11 21:31:30|6946.2|6943.4|6946.7|6943.9|6946.7|6943.9|6946.2|6943.4|2
1615498300000|2021-03-11 21:31:40|6947.2|6944.4|6946.9|6944.1|6947.2|6944.4|6946.9|6944.1|0
1615498310000|2021-03-11 21:31:50|6946.7|6943.9|6947.7|6944.9|6947.7|6944.9|6946.7|6943.9|3
1615498320000|2021-03-11 21:32:00|6946.7|6943.9|6946.7|6943.9|6946.7|6943.9|6946.4|6943.6|7
1615498330000|2021-03-11 21:32:10|6946.9|6944.1|6945.7|6942.9|6946.9|6944.1|6945.7|6942.9|4
1615498350000|2021-03-11 21:32:30|6945.4|6942.6|6946.4|6943.6|6946.4|6943.6|6945.4|6942.6|14
1615498360000|2021-03-11 21:32:40|6946.7|6943.9|6946.9|6944.1|6946.9|6944.1|6946.7|6943.9|6
1615498370000|2021-03-11 21:32:50|6947.7|6944.9|6947.2|6944.4|6947.7|6944.9|6947.2|6944.4|0
1615498380000|2021-03-11 21:33:00|6946.6|6943.8|6946.4|6943.6|6946.6|6943.8|6946.4|6943.6|0
1615498390000|2021-03-11 21:33:10|6946.2|6943.4|6946.4|6943.6|6946.7|6943.9|6946.2|6943.4|0
1615498420000|2021-03-11 21:33:40|6946.2|6943.4|6946.7|6943.9|6946.7|6943.9|6946.2|6943.4|0
1615498430000|2021-03-11 21:33:50|6946.9|6944.1|6946.9|6944.1|6946.9|6944.1|6946.9|6944.1|1
1615498440000|2021-03-11 21:34:00|6946.4|6943.6|6946.2|6943.4|6946.4|6943.6|6946.2|6943.4|0
1615498460000|2021-03-11 21:34:20|6946.7|6943.9|6946.4|6943.6|6946.7|6943.9|6946.4|6943.6|0
1615498470000|2021-03-11 21:34:30|6947.2|6944.4|6947.2|6944.4|6947.2|6944.4|6947.2|6944.4|0
1615498480000|2021-03-11 21:34:40|6946.9|6944.1|6946.7|6943.9|6946.9|6944.1|6946.2|6943.4|1
1615498490000|2021-03-11 21:34:50|6946.2|6943.4|6946.2|6943.4|6946.2|6943.4|6946.2|6943.4|0
1615498500000|2021-03-11 21:35:00|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|0
1615498510000|2021-03-11 21:35:10|6945.7|6942.9|6946.2|6943.4|6946.7|6943.9|6945.7|6942.9|1
1615498520000|2021-03-11 21:35:20|6946.7|6943.9|6946.7|6943.9|6946.7|6943.9|6946.7|6943.9|0
1615498530000|2021-03-11 21:35:30|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|0
1615498550000|2021-03-11 21:35:50|6945.9|6943.1|6946.6|6943.8|6946.6|6943.8|6945.9|6943.1|2
1615498560000|2021-03-11 21:36:00|6946.4|6943.6|6945.9|6943.1|6946.4|6943.6|6945.9|6943.1|0
1615498570000|2021-03-11 21:36:10|6946.1|6943.3|6944.6|6941.8|6946.4|6943.6|6944.6|6941.8|5
1615498590000|2021-03-11 21:36:30|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|0
1615498630000|2021-03-11 21:37:10|6944.1|6941.3|6943.9|6941.1|6944.1|6941.3|6943.9|6941.1|0
1615498650000|2021-03-11 21:37:30|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|6943.4|6940.6|5
1615498660000|2021-03-11 21:37:40|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|0
1615498670000|2021-03-11 21:37:50|6944.4|6941.6|6944.6|6941.8|6945.1|6942.3|6944.4|6941.6|3
1615498680000|2021-03-11 21:38:00|6944.9|6942.1|6944.9|6942.1|6945.4|6942.6|6944.6|6941.8|6
1615498690000|2021-03-11 21:38:10|6945.1|6942.3|6941.6|6938.8|6945.1|6942.3|6940.4|6937.6|23
1615498700000|2021-03-11 21:38:20|6941.4|6938.6|6941.6|6938.8|6941.6|6938.8|6941.4|6938.6|0
1615498710000|2021-03-11 21:38:30|6941.4|6938.6|6941.6|6938.8|6941.6|6938.8|6941.4|6938.6|2
1615498720000|2021-03-11 21:38:40|6941.2|6938.4|6940.6|6937.8|6941.2|6938.4|6940.6|6937.8|4
1615498730000|2021-03-11 21:38:50|6940.4|6937.6|6940.6|6937.8|6940.6|6937.8|6940.4|6937.6|1
1615498740000|2021-03-11 21:39:00|6942.4|6939.6|6939.9|6937.1|6942.6|6939.8|6937.4|6934.6|35
1615498750000|2021-03-11 21:39:10|6940.2|6937.4|6940.4|6937.6|6940.6|6937.8|6940.2|6937.4|1
1615498760000|2021-03-11 21:39:20|6940.6|6937.8|6941.6|6938.8|6941.6|6938.8|6940.6|6937.8|6
1615498770000|2021-03-11 21:39:30|6941.9|6939.1|6939.9|6937.1|6941.9|6939.1|6939.6|6936.8|8
1615498780000|2021-03-11 21:39:40|6939.6|6936.8|6939.9|6937.1|6939.9|6937.1|6939.6|6936.8|1
1615498800000|2021-03-11 21:40:00|6940.6|6937.8|6940.9|6938.1|6940.9|6938.1|6940.6|6937.8|0
1615498830000|2021-03-11 21:40:30|||||||||2
1615498850000|2021-03-11 21:40:50|6941.4|6938.6|6940.9|6938.1|6941.4|6938.6|6940.9|6938.1|0
1615498860000|2021-03-11 21:41:00|6941.2|6938.4|6940.9|6938.1|6941.6|6938.8|6940.9|6938.1|3
1615498880000|2021-03-11 21:41:20|6941.4|6938.6|6940.9|6938.1|6941.4|6938.6|6940.9|6938.1|0
1615498920000|2021-03-11 21:42:00|6941.4|6938.6|6941.4|6938.6|6941.4|6938.6|6941.4|6938.6|0
1615498930000|2021-03-11 21:42:10|6941.6|6938.8|6941.6|6938.8|6941.6|6938.8|6940.9|6938.1|1
1615498940000|2021-03-11 21:42:20|6941.1|6938.3|6941.6|6938.8|6941.6|6938.8|6941.1|6938.3|9
1615498950000|2021-03-11 21:42:30|6941.4|6938.6|6940.9|6938.1|6941.4|6938.6|6940.9|6938.1|0
1615498960000|2021-03-11 21:42:40|6941.4|6938.6|6940.9|6938.1|6941.6|6938.8|6940.9|6938.1|0
1615498980000|2021-03-11 21:43:00|6941.1|6938.3|6941.1|6938.3|6941.1|6938.3|6941.1|6938.3|0
1615498990000|2021-03-11 21:43:10|6941.6|6938.8|6941.4|6938.6|6941.6|6938.8|6941.4|6938.6|0
1615499000000|2021-03-11 21:43:20|6941.6|6938.8|6941.6|6938.8|6941.6|6938.8|6941.6|6938.8|0
1615499020000|2021-03-11 21:43:40|6940.9|6938.1|6941.6|6938.8|6941.6|6938.8|6940.9|6938.1|0
1615499030000|2021-03-11 21:43:50|6941.4|6938.6|6941.6|6938.8|6941.6|6938.8|6941.4|6938.6|0
1615499050000|2021-03-11 21:44:10|6940.9|6938.1|6941.6|6938.8|6941.6|6938.8|6940.9|6938.1|0
1615499070000|2021-03-11 21:44:30|6941.4|6938.6|6941.4|6938.6|6941.6|6938.8|6941.4|6938.6|1
1615499080000|2021-03-11 21:44:40|6941.1|6938.3|6941.1|6938.3|6941.2|6938.4|6940.9|6938.1|1
1615499100000|2021-03-11 21:45:00|6940.9|6938.1|6937.7|6934.9|6941.7|6938.9|6937.4|6934.6|18
1615499110000|2021-03-11 21:45:10|6937.6|6934.8|6937.4|6934.6|6937.6|6934.8|6936.9|6934.1|4
1615499120000|2021-03-11 21:45:20|6937.9|6935.1|6937.9|6935.1|6937.9|6935.1|6937.9|6935.1|5
1615499130000|2021-03-11 21:45:30|6938.2|6935.4|6938.6|6935.8|6938.6|6935.8|6938.1|6935.3|3
1615499140000|2021-03-11 21:45:40|6938.2|6935.4|6937.6|6934.8|6938.2|6935.4|6937.4|6934.6|3
1615499180000|2021-03-11 21:46:20|||||||||3
1615499220000|2021-03-11 21:47:00|6938.4|6935.6|6938.6|6935.8|6938.6|6935.8|6938.1|6935.3|3
1615499230000|2021-03-11 21:47:10|6938.1|6935.3|6937.9|6935.1|6938.6|6935.8|6937.6|6934.8|1
1615499240000|2021-03-11 21:47:20|6937.6|6934.8|6937.6|6934.8|6937.6|6934.8|6937.6|6934.8|1
1615499250000|2021-03-11 21:47:30|6938.4|6935.6|6938.2|6935.4|6938.4|6935.6|6937.6|6934.8|4
1615499260000|2021-03-11 21:47:40|6938.4|6935.6|6937.9|6935.1|6938.4|6935.6|6937.9|6935.1|1
1615499270000|2021-03-11 21:47:50|6937.6|6934.8|6937.9|6935.1|6938.4|6935.6|6937.6|6934.8|1
1615499280000|2021-03-11 21:48:00|6938.4|6935.6|6937.6|6934.8|6938.4|6935.6|6937.6|6934.8|3
1615499290000|2021-03-11 21:48:10|6937.9|6935.1|6937.4|6934.6|6937.9|6935.1|6937.4|6934.6|5
1615499310000|2021-03-11 21:48:30|6937.6|6934.8|6936.9|6934.1|6937.6|6934.8|6936.9|6934.1|0
1615499320000|2021-03-11 21:48:40|6937.4|6934.6|6937.4|6934.6|6937.6|6934.8|6937.4|6934.6|30
1615499330000|2021-03-11 21:48:50|||||||||20
1615499340000|2021-03-11 21:49:00|||||||||9
1615499350000|2021-03-11 21:49:10|6936.4|6933.6|6935.6|6932.8|6936.4|6933.6|6935.4|6932.6|104
1615499360000|2021-03-11 21:49:20|6934.9|6932.1|6934.6|6931.8|6935.6|6932.8|6934.6|6931.8|6
1615499370000|2021-03-11 21:49:30|6934.9|6932.1|6934.4|6931.6|6934.9|6932.1|6934.4|6931.6|7
1615499380000|2021-03-11 21:49:40|6935.2|6932.4|6934.9|6932.1|6935.2|6932.4|6934.4|6931.6|12
1615499390000|2021-03-11 21:49:50|6934.6|6931.8|6934.9|6932.1|6934.9|6932.1|6934.6|6931.8|2
1615499400000|2021-03-11 21:50:00|6934.6|6931.8|6934.4|6931.6|6934.9|6932.1|6934.4|6931.6|5
1615499410000|2021-03-11 21:50:10|6934.6|6931.8|6934.6|6931.8|6934.6|6931.8|6934.6|6931.8|0
1615499430000|2021-03-11 21:50:30|6934.4|6931.6|6934.4|6931.6|6934.4|6931.6|6934.4|6931.6|1
1615499460000|2021-03-11 21:51:00|6934.6|6931.8|6934.6|6931.8|6934.6|6931.8|6934.6|6931.8|0
1615499480000|2021-03-11 21:51:20|6934.4|6931.6|6932.1|6929.3|6934.4|6931.6|6932.1|6929.3|14
1615499490000|2021-03-11 21:51:30|6931.9|6929.1|6931.9|6929.1|6932.4|6929.6|6931.9|6929.1|2
1615499500000|2021-03-11 21:51:40|6931.6|6928.8|6931.9|6929.1|6931.9|6929.1|6931.6|6928.8|0
1615499510000|2021-03-11 21:51:50|6932.4|6929.6|6932.4|6929.6|6932.4|6929.6|6932.4|6929.6|0
1615499520000|2021-03-11 21:52:00|||||||||1
1615499540000|2021-03-11 21:52:20|6933.4|6930.6|6933.4|6930.6|6933.4|6930.6|6933.4|6930.6|1
1615499560000|2021-03-11 21:52:40|6932.6|6929.8|6932.6|6929.8|6932.9|6930.1|6932.6|6929.8|2
1615499580000|2021-03-11 21:53:00|6932.4|6929.6|6931.9|6929.1|6932.6|6929.8|6931.9|6929.1|1
1615499590000|2021-03-11 21:53:10|6931.6|6928.8|6931.6|6928.8|6931.9|6929.1|6931.6|6928.8|1
1615499600000|2021-03-11 21:53:20|||||||||1
1615499610000|2021-03-11 21:53:30|6931.4|6928.6|6930.6|6927.8|6931.4|6928.6|6930.1|6927.3|4
1615499620000|2021-03-11 21:53:40|6930.9|6928.1|6930.9|6928.1|6930.9|6928.1|6930.9|6928.1|1
1615499630000|2021-03-11 21:53:50|6930.6|6927.8|6930.9|6928.1|6930.9|6928.1|6929.9|6927.1|0
1615499640000|2021-03-11 21:54:00|6930.4|6927.6|6930.9|6928.1|6930.9|6928.1|6930.4|6927.6|0
1615499650000|2021-03-11 21:54:10|6930.6|6927.8|6930.9|6928.1|6930.9|6928.1|6930.4|6927.6|0
1615499660000|2021-03-11 21:54:20|6930.6|6927.8|6930.6|6927.8|6930.9|6928.1|6930.6|6927.8|0
1615499670000|2021-03-11 21:54:30|6930.9|6928.1|6930.9|6928.1|6930.9|6928.1|6930.9|6928.1|0
1615499680000|2021-03-11 21:54:40|6930.6|6927.8|6930.9|6928.1|6930.9|6928.1|6930.6|6927.8|0
1615499690000|2021-03-11 21:54:50|6930.6|6927.8|6930.9|6928.1|6930.9|6928.1|6930.6|6927.8|1
1615499700000|2021-03-11 21:55:00|6931.4|6928.6|6926.1|6923.3|6931.4|6928.6|6925.1|6922.3|56
1615499710000|2021-03-11 21:55:10|6925.9|6923.1|6925.1|6922.3|6926.6|6923.8|6925.1|6922.3|9
1615499720000|2021-03-11 21:55:20|6924.6|6921.8|6924.6|6921.8|6924.6|6921.8|6924.6|6921.8|0
1615499740000|2021-03-11 21:55:40|||||||||3
1615499750000|2021-03-11 21:55:50|6925.7|6922.9|6925.9|6923.1|6925.9|6923.1|6925.3|6922.5|6
1615499760000|2021-03-11 21:56:00|6925.6|6922.8|6926|6922|6926|6922.8|6925.3|6922|3
1615499770000|2021-03-11 21:56:10|6926.2|6922.2|6927.2|6923.2|6927.2|6923.2|6925.9|6922.2|0
1615499780000|2021-03-11 21:56:20|6927.8|6923.8|6927.3|6924.5|6927.8|6924.5|6927.1|6923.4|3
1615499790000|2021-03-11 21:56:30|6927.4|6923.4|6924.6|6921.8|6927.4|6923.4|6924.6|6921.8|12
1615499800000|2021-03-11 21:56:40|6924.3|6921.5|6924.3|6921.5|6924.3|6921.5|6924.3|6921.5|1
1615499810000|2021-03-11 21:56:50|6924.1|6921.3|6924.3|6921.5|6924.3|6921.5|6923.8|6921|3
1615499820000|2021-03-11 21:57:00|6925.9|6923.1|6926.1|6923.3|6926.1|6923.3|6925.9|6923.1|4
1615499830000|2021-03-11 21:57:10|6927|6923|6927.2|6923.2|6927.2|6923.2|6927|6923|0
1615499850000|2021-03-11 21:57:30|6926.3|6923.5|6926.3|6923.5|6926.3|6923.5|6926.3|6923.5|0
1615499860000|2021-03-11 21:57:40|6926.1|6923.3|6925.6|6922.8|6926.1|6923.3|6925.6|6922.8|1
1615499870000|2021-03-11 21:57:50|6926.1|6923.3|6926.1|6923.3|6926.1|6923.3|6926.1|6923.3|0
1615499880000|2021-03-11 21:58:00|6925.8|6923|6925.6|6922.8|6925.8|6923|6925.6|6922.8|0
1615499890000|2021-03-11 21:58:10|6925.9|6923.1|6925.4|6921.4|6929.7|6923.3|6925.4|6918.9|11
1615499900000|2021-03-11 21:58:20|6928.9|6918.9|6925.4|6921.4|6928.9|6921.7|6925.4|6918.7|0
1615499910000|2021-03-11 21:58:30|6924.6|6921.8|6924.3|6921.5|6924.6|6921.8|6924.3|6921.5|1
1615499920000|2021-03-11 21:58:40|6926.2|6922.2|6926|6922|6926.2|6922.8|6925.1|6922|0
1615499930000|2021-03-11 21:58:50|6928.9|6918.9|6925.3|6922.5|6928.9|6922.5|6925.3|6918.9|0
1615499940000|2021-03-11 21:59:00|6925.1|6922.3|6927.6|6924.8|6931.3|6925.3|6925.1|6921.3|6
1615499950000|2021-03-11 21:59:10|6927.2|6923.2|6929|6925|6931.7|6925|6926.9|6921.2|2
1615499960000|2021-03-11 21:59:20|6927.8|6924.3|6928|6924|6931.9|6925.3|6927.1|6921.9|0
1615499970000|2021-03-11 21:59:30|6927.1|6924.3|6926.9|6924.1|6931.7|6924.3|6926.7|6919.7|35
1615499980000|2021-03-11 21:59:40|6927.1|6924.3|6928.6|6925.8|6928.6|6925.8|6927.1|6924.3|2
1615499990000|2021-03-11 21:59:50|6929.2|6926.4|6929.6|6926.8|6931|6927.6|6929.2|6926.4|13
1615500000000|2021-03-11 22:00:00|6929.9|6927.1|6929.9|6927.1|6929.9|6927.1|6929.9|6927.1|1
1615500360000|2021-03-11 22:06:00|||||||||100
1615500400000|2021-03-11 22:06:40|6930.5|6926.5|6930.5|6926.5|6930.5|6926.5|6930.5|6926.5|1
1615500860000|2021-03-11 22:14:20|6930.4|6927.6|6930.4|6927.6|6930.4|6927.6|6930.4|6927.6|0
1615500870000|2021-03-11 22:14:30|6930.6|6927.8|6930.6|6927.8|6930.6|6927.8|6930.6|6927.8|0
1615500890000|2021-03-11 22:14:50|6931.5|6927.5|6931.5|6927.5|6931.5|6927.5|6931.5|6927.5|0
1615500970000|2021-03-11 22:16:10|6931.2|6928.4|6936.7|6926.7|6936.7|6928.8|6931.2|6924.7|0
1615500980000|2021-03-11 22:16:20|6936.1|6926.1|6935.5|6925.5|6936.1|6926.1|6935.5|6925.5|0
1615501630000|2021-03-11 22:27:10|||||||||6
1615501730000|2021-03-11 22:28:50|6932|6928|6931.7|6927.7|6932|6928|6931.7|6927.7|0
1615501810000|2021-03-11 22:30:10|6930.6|6927.8|6930.6|6927.8|6930.6|6927.8|6930.6|6927.8|0
1615502110000|2021-03-11 22:35:10|6930.1|6927.3|6930.1|6927.3|6930.1|6927.3|6930.1|6927.3|0
1615502120000|2021-03-11 22:35:20|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|2
1615502160000|2021-03-11 22:36:00|||||||||1
1615502220000|2021-03-11 22:37:00|6935.9|6925.9|6935.9|6925.9|6935.9|6925.9|6935.9|6925.9|7
1615502230000|2021-03-11 22:37:10|6935.5|6925.5|6935.5|6925.5|6935.5|6925.5|6935.5|6925.5|0
1615502340000|2021-03-11 22:39:00|6935.4|6925.4|6935.4|6925.4|6935.4|6925.4|6935.4|6925.4|105
1615502400000|2021-03-11 22:40:00|6937.5|6927.5|6939.7|6929.7|6939.7|6929.7|6937.5|6927.5|3
1615502420000|2021-03-11 22:40:20|6937.2|6927.2|6936.4|6926.4|6937.2|6927.2|6935.9|6925.9|1
1615502580000|2021-03-11 22:43:00|||||||||1
1615502640000|2021-03-11 22:44:00|||||||||1
1615502680000|2021-03-11 22:44:40|6936.2|6926.2|6935.9|6925.9|6936.2|6926.2|6935.9|6925.9|0
1615502690000|2021-03-11 22:44:50|6935.4|6925.4|6935.4|6925.4|6935.4|6925.4|6935.4|6925.4|0
1615502760000|2021-03-11 22:46:00|||||||||1
1615502820000|2021-03-11 22:47:00|||||||||1
1615502880000|2021-03-11 22:48:00|||||||||1
1615503500000|2021-03-11 22:58:20|||||||||1
1615510800000|2021-03-12 01:00:00|6922.7|6912.7|6918.9|6916.1|6922.7|6916.1|6918.9|6912.5|10
1615510810000|2021-03-12 01:00:10|6919.2|6916.4|6919.9|6917.1|6919.9|6917.1|6919.2|6916.4|18
1615510820000|2021-03-12 01:00:20|6924.6|6914.6|6921.4|6918.6|6924.6|6918.8|6921.2|6914.6|28
1615510830000|2021-03-12 01:00:30|6920.9|6918.1|6920.5|6916.5|6921|6918.1|6919.8|6916.5|8
1615510840000|2021-03-12 01:00:40|6921|6917|6921|6917|6921|6917|6921|6917|0
1615510850000|2021-03-12 01:00:50|||||||||5
1615510860000|2021-03-12 01:01:00|6920.9|6918.1|6922.9|6920.1|6922.9|6920.1|6920.9|6918.1|7
1615510870000|2021-03-12 01:01:10|6925.4|6922.6|6923.2|6919.2|6925.4|6922.6|6922.9|6919.2|14
1615510880000|2021-03-12 01:01:20|6922.6|6919.8|6919.9|6917.1|6922.6|6919.8|6919.9|6916.8|6
1615510890000|2021-03-12 01:01:30|6920.3|6917.5|6921.4|6918.6|6921.4|6918.6|6920.3|6917.2|3
1615510900000|2021-03-12 01:01:40|6920.9|6918.1|6919.4|6916.6|6922|6918.1|6919.2|6915.2|15
1615510910000|2021-03-12 01:01:50|6919.3|6916.5|6916.7|6913.9|6919.3|6916.5|6916.7|6913.9|12
1615510920000|2021-03-12 01:02:00|6916.9|6914.1|6915.9|6913.1|6917.2|6914.4|6914.9|6911.4|15
1615510930000|2021-03-12 01:02:10|6913.9|6911.1|6913.6|6910.8|6913.9|6911.1|6913.6|6910.8|28
1615510940000|2021-03-12 01:02:20|6913.4|6910.6|6911.6|6908.8|6913.4|6910.6|6911.4|6908.5|13
1615510950000|2021-03-12 01:02:30|6911.4|6908.6|6911.6|6908.8|6912|6908.8|6911.1|6908|13
1615510960000|2021-03-12 01:02:40|6911.4|6908.6|6910.1|6907.3|6912|6908.6|6910.1|6907.3|9
1615510970000|2021-03-12 01:02:50|6911|6907|6911.1|6908.3|6911.1|6908.3|6911|6907|4
1615510980000|2021-03-12 01:03:00|6912.2|6909.4|6913.4|6910.6|6915.7|6911.8|6910.1|6905.7|39
1615510990000|2021-03-12 01:03:10|6913|6909.4|6912.1|6909.3|6913|6909.4|6912.1|6909|1
1615511000000|2021-03-12 01:03:20|6911.6|6908.8|6911.1|6908.3|6911.6|6908.8|6911.1|6908.3|5
1615511010000|2021-03-12 01:03:30|6910.9|6908.1|6911.7|6907.7|6911.7|6908.1|6910.9|6907.7|2
1615511020000|2021-03-12 01:03:40|6911.9|6909.1|6911.9|6909.1|6911.9|6909.1|6911.9|6909.1|2
1615511030000|2021-03-12 01:03:50|6911.7|6907.7|6910.6|6907.8|6911.7|6908.1|6910.6|6907.7|0
1615511040000|2021-03-12 01:04:00|6910.4|6907.6|6910.6|6907.8|6910.6|6907.8|6910.4|6907.6|2
1615511050000|2021-03-12 01:04:10|6910.4|6907.6|6910.2|6906.2|6910.4|6907.6|6908.9|6906|11
1615511060000|2021-03-12 01:04:20|6910|6906|6908.9|6906.1|6910|6906.3|6908.9|6906|2
1615511070000|2021-03-12 01:04:30|6910.2|6906.2|6908.6|6905.8|6910.2|6906.8|6908.6|6905.8|1
1615511080000|2021-03-12 01:04:40|6908.4|6905.6|6905|6901|6908.4|6905.6|6903.9|6901|39
1615511090000|2021-03-12 01:04:50|6905.5|6895.5|6901.7|6897.7|6907.2|6900.3|6900.9|6895.5|33
1615511100000|2021-03-12 01:05:00|6902.2|6898.2|6903.1|6900.3|6903.7|6900.3|6900.9|6898|12
1615511110000|2021-03-12 01:05:10|6904|6900|6900.4|6897.6|6904|6900.1|6899.6|6896.8|13
1615511120000|2021-03-12 01:05:20|6900.6|6897.8|6900.1|6897.3|6901|6897.8|6900.1|6897|12
1615511130000|2021-03-12 01:05:30|6899.9|6897.1|6903.7|6899.7|6903.7|6900.1|6899.9|6897.1|28
1615511140000|2021-03-12 01:05:40|6903.9|6901.1|6906|6902|6906|6902.3|6903.9|6901.1|2
1615511160000|2021-03-12 01:06:00|6904.9|6902.1|6910.6|6907.8|6910.6|6907.8|6904.9|6902|16
1615511170000|2021-03-12 01:06:10|6910.9|6908.1|6911.6|6908.8|6911.9|6909.1|6910.9|6908.1|3
1615511180000|2021-03-12 01:06:20|6911.9|6909.1|6910.1|6907.3|6911.9|6909.1|6910.1|6907|11
1615511190000|2021-03-12 01:06:30|6910.9|6908.1|6910.9|6908.1|6910.9|6908.1|6910.9|6908.1|1
1615511200000|2021-03-12 01:06:40|6911.1|6908.3|6910.9|6908.1|6912|6908.3|6910.9|6908|1
1615511210000|2021-03-12 01:06:50|6912|6908|6912|6908|6912|6908|6912|6908|0
1615511220000|2021-03-12 01:07:00|6913|6909|6914.9|6912.1|6914.9|6912.1|6912.6|6909|12
1615511230000|2021-03-12 01:07:10|6915.7|6911.7|6914.9|6912.1|6915.7|6912.1|6914.9|6911.7|0
1615511240000|2021-03-12 01:07:20|6914.6|6911.8|6914.6|6911.8|6914.6|6911.8|6914.4|6911.6|0
1615511250000|2021-03-12 01:07:30|6914.4|6911.6|6913.6|6910.8|6914.4|6911.6|6912.9|6909.5|11
1615511260000|2021-03-12 01:07:40|6914.2|6910.2|6914|6910|6914.2|6910.5|6913.3|6910|0
1615511270000|2021-03-12 01:07:50|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|0
1615511280000|2021-03-12 01:08:00|6913.9|6911.1|6914.4|6911.6|6914.7|6911.6|6913.9|6910.7|0
1615511290000|2021-03-12 01:08:10|6914.9|6912.1|6914.9|6912.1|6914.9|6912.1|6914.9|6912.1|0
1615511300000|2021-03-12 01:08:20|6915.7|6911.7|6915.1|6912.3|6916|6912.6|6915.1|6911.7|15
1615511310000|2021-03-12 01:08:30|6914.9|6912.1|6918.7|6914.7|6918.7|6915.1|6914.9|6912.1|2
1615511320000|2021-03-12 01:08:40|6917.9|6915.1|6917.9|6915.1|6918.7|6915.1|6917.9|6914.7|0
1615511330000|2021-03-12 01:08:50|6918.7|6914.7|6916.6|6913.8|6918.7|6915.1|6916.6|6913.8|2
1615511340000|2021-03-12 01:09:00|6916.4|6913.6|6916.9|6914.1|6916.9|6914.1|6915.9|6913.1|2
1615511370000|2021-03-12 01:09:30|6917.1|6914.3|6917.9|6915.1|6918.7|6915.1|6917.1|6914.3|4
1615511380000|2021-03-12 01:09:40|||||||||1
1615511390000|2021-03-12 01:09:50|6916.9|6914.1|6916.9|6914.1|6917.7|6914.1|6916.6|6913.7|12
1615511400000|2021-03-12 01:10:00|6917.7|6913.7|6916.9|6914.1|6917.7|6914.1|6916.9|6913.7|0
1615511410000|2021-03-12 01:10:10|6917.7|6913.7|6917.7|6913.7|6917.7|6914.1|6916.9|6913.7|0
1615511420000|2021-03-12 01:10:20|6916.9|6914.1|6917.1|6914.3|6917.7|6914.3|6916.9|6913.7|6
1615511430000|2021-03-12 01:10:30|6916.9|6914.1|6917.9|6915.1|6918.7|6915.1|6916.9|6914.1|2
1615511440000|2021-03-12 01:10:40|6918.7|6914.7|6918.7|6914.7|6918.7|6915.3|6917.9|6914.7|1
1615511450000|2021-03-12 01:10:50|6917.9|6915.1|6917.9|6915.1|6918.7|6915.1|6917.9|6914.7|1
1615511460000|2021-03-12 01:11:00|6918.7|6914.7|6918.5|6914.5|6918.7|6915.9|6917.9|6914.5|3
1615511470000|2021-03-12 01:11:10|6917.9|6915.1|6919|6915|6919|6915.3|6917.9|6914.5|2
1615511490000|2021-03-12 01:11:30|6917.9|6915.1|6918.6|6915.8|6918.6|6915.8|6917.9|6915.1|69
1615511500000|2021-03-12 01:11:40|6918|6914|6916.6|6913.8|6918|6914|6916.6|6913.7|14
1615511510000|2021-03-12 01:11:50|6916.9|6914.1|6917.4|6914.6|6917.4|6914.6|6916.9|6914.1|1
1615511520000|2021-03-12 01:12:00|6917.6|6914.8|6917.6|6914.8|6917.6|6914.8|6917.6|6914.8|0
1615511530000|2021-03-12 01:12:10|6917.4|6914.6|6917.6|6914.8|6917.7|6914.8|6916.9|6913|17
1615511540000|2021-03-12 01:12:20|6918|6914|6917.6|6914.8|6918|6914.8|6917.6|6914|0
1615511560000|2021-03-12 01:12:40|6917.4|6914.6|6917.6|6914.8|6917.6|6914.8|6917.4|6914.6|0
1615511570000|2021-03-12 01:12:50|6917.4|6914.6|6917.4|6914.6|6917.4|6914.6|6917.4|6914.6|1
1615511580000|2021-03-12 01:13:00|6917.6|6914.8|6917.6|6914.8|6918.5|6914.8|6917.6|6914.5|3
1615511590000|2021-03-12 01:13:10|6917.4|6914.6|6917.4|6914.6|6917.4|6914.6|6917.4|6914.6|0
1615511600000|2021-03-12 01:13:20|6917.6|6914.8|6917.6|6914.8|6917.6|6914.8|6917.6|6914.8|10
1615511610000|2021-03-12 01:13:30|6917.4|6914.6|6917.4|6914.6|6918.2|6915.4|6917.4|6914.6|11
1615511620000|2021-03-12 01:13:40|6916.6|6913.8|6917.5|6913.5|6917.5|6913.8|6916.6|6913.5|10
1615511630000|2021-03-12 01:13:50|6916.6|6913.8|6917.5|6913.5|6917.5|6913.8|6916.6|6913.5|9
1615511640000|2021-03-12 01:14:00|6916.6|6913.8|6916.6|6913.8|6917.5|6913.8|6916.6|6913.5|0
1615511650000|2021-03-12 01:14:10|6917.5|6913.5|6916.6|6913.8|6917.5|6913.8|6916.6|6913.5|9
1615511670000|2021-03-12 01:14:30|6916.4|6913.6|6914.6|6911.8|6916.4|6913.6|6914.6|6911.8|7
1615511680000|2021-03-12 01:14:40|6914.4|6911.6|6914.6|6911.8|6914.6|6911.8|6913.9|6911.1|3
1615511690000|2021-03-12 01:14:50|6914.4|6911.6|6914.4|6911.6|6914.4|6911.6|6914.1|6911.3|1
1615511700000|2021-03-12 01:15:00|6914.1|6911.3|6914.7|6910.7|6914.7|6911.6|6913.9|6910.5|3
1615511710000|2021-03-12 01:15:10|6914.4|6911.6|6913.9|6911.1|6915.3|6911.8|6913.9|6911.1|0
1615511720000|2021-03-12 01:15:20|6914.5|6910.5|6914.2|6911.4|6914.7|6911.6|6913.6|6910.5|0
1615511730000|2021-03-12 01:15:30|6914.6|6911.8|6914.6|6911.8|6914.6|6911.8|6914.6|6911.8|0
1615511740000|2021-03-12 01:15:40|6915.2|6912.4|6917.1|6914.3|6917.1|6914.3|6915.2|6912.4|5
1615511750000|2021-03-12 01:15:50|6917.4|6914.6|6917.4|6914.6|6917.4|6914.6|6917.1|6914.3|3
1615511760000|2021-03-12 01:16:00|6917.6|6914.8|6919.4|6916.6|6919.4|6916.6|6917.4|6914.6|2
1615511780000|2021-03-12 01:16:20|6919.1|6916.3|6919.1|6916.3|6919.1|6916.3|6919.1|6916.3|0
1615511790000|2021-03-12 01:16:30|6918.4|6915.6|6919.4|6916.6|6919.4|6916.6|6917.6|6914.8|7
1615511820000|2021-03-12 01:17:00|6919.9|6917.1|6922.1|6919.3|6922.1|6919.3|6919.9|6917.1|89
1615511830000|2021-03-12 01:17:10|6921.9|6919.1|6922.4|6919.6|6923.4|6920.6|6921.9|6918.7|40
1615511840000|2021-03-12 01:17:20|6922.1|6919.3|6922.4|6919.6|6922.4|6919.6|6922.1|6919.3|1
1615511850000|2021-03-12 01:17:30|6922.6|6919.8|6923.4|6920.6|6923.4|6920.6|6922.6|6919.8|2
1615511860000|2021-03-12 01:17:40|6922.6|6919.8|6922.6|6919.8|6922.6|6919.8|6922.6|6919.8|3
1615511870000|2021-03-12 01:17:50|6923|6919|6922.6|6919.8|6923|6919.8|6922.6|6919|1
1615511880000|2021-03-12 01:18:00|6922.9|6920.1|6924.4|6921.6|6924.4|6921.6|6922.9|6920.1|4
1615511900000|2021-03-12 01:18:20|6923.6|6920.8|6923.4|6920.6|6924|6920.8|6923.4|6920|1
1615511910000|2021-03-12 01:18:30|6923.6|6920.8|6921.6|6918.8|6923.6|6920.8|6921.6|6918.8|3
1615511920000|2021-03-12 01:18:40|6922.7|6918.7|6921.7|6917.7|6922.7|6919.1|6920.6|6917.7|0
1615511930000|2021-03-12 01:18:50|6921.5|6917.5|6921.5|6917.5|6921.7|6918.1|6920.4|6917.3|0
1615511940000|2021-03-12 01:19:00|6921.7|6917.7|6919.1|6916.3|6921.7|6918.3|6919.1|6916.3|3
1615511950000|2021-03-12 01:19:10|6919.4|6916.6|6919.5|6915.5|6919.5|6916.6|6918.4|6915.3|0
1615511960000|2021-03-12 01:19:20|6919.4|6916.6|6919.5|6915.5|6920|6916.6|6918.6|6915.5|0
1615511970000|2021-03-12 01:19:30|6918.6|6915.8|6918.6|6915.8|6919.5|6915.8|6918.6|6915.5|0
1615512000000|2021-03-12 01:20:00|||||||||1
1615512010000|2021-03-12 01:20:10|6919.1|6916.3|6920.5|6916.5|6920.5|6916.8|6919.1|6916.3|4
1615512020000|2021-03-12 01:20:20|6920.2|6917.4|6920.2|6917.4|6920.2|6917.4|6920.2|6917.4|0
1615512030000|2021-03-12 01:20:30|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|1
1615512040000|2021-03-12 01:20:40|6921.3|6917.3|6921.2|6918.4|6921.3|6918.4|6920.7|6917.3|4
1615512050000|2021-03-12 01:20:50|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|3
1615512060000|2021-03-12 01:21:00|6920.7|6917.9|6920.7|6917.9|6920.7|6917.9|6920.7|6917.9|0
1615512070000|2021-03-12 01:21:10|6920.9|6918.1|6920.4|6917.6|6921.2|6918.4|6920.4|6916.7|20
1615512080000|2021-03-12 01:21:20|6920.7|6916.7|6920.7|6916.7|6920.7|6916.7|6920.7|6916.7|3
1615512110000|2021-03-12 01:21:50|6920.4|6917.6|6920.7|6916.7|6920.7|6917.6|6920.4|6916.7|1
1615512120000|2021-03-12 01:22:00|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|6920.1|6917.3|0
1615512160000|2021-03-12 01:22:40|6920.7|6916.7|6920.7|6916.7|6920.7|6916.7|6920.7|6916.7|2
1615512170000|2021-03-12 01:22:50|6919.9|6917.1|6920.7|6916.7|6920.7|6917.1|6919.9|6916.7|0
1615512180000|2021-03-12 01:23:00|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|0
1615512220000|2021-03-12 01:23:40|6919.8|6917|6918.4|6915.6|6919.8|6917|6918.4|6915.6|5
1615512250000|2021-03-12 01:24:10|6918.2|6915.4|6916.8|6914|6918.2|6915.4|6916.8|6913.9|1
1615512280000|2021-03-12 01:24:40|6917.1|6914.3|6918.1|6915.3|6918.7|6915.3|6917.1|6914.3|1
1615512290000|2021-03-12 01:24:50|6918.6|6915.8|6918.4|6915.6|6919.7|6916|6918.4|6915.6|0
1615512300000|2021-03-12 01:25:00|||||||||1
1615512320000|2021-03-12 01:25:20|6919.7|6915.7|6920.6|6917.8|6920.6|6917.8|6919.1|6915.7|11
1615512330000|2021-03-12 01:25:30|6921.6|6918.8|6921.6|6918.8|6922.7|6919|6921.6|6918.5|3
1615512340000|2021-03-12 01:25:40|6921.9|6917.9|6920.7|6916.7|6921.9|6918|6919.6|6916.5|2
1615512350000|2021-03-12 01:25:50|6920.6|6917.8|6920.6|6917.8|6920.6|6917.8|6920.6|6917.8|0
1615512360000|2021-03-12 01:26:00|6920.9|6916.9|6921.4|6918.6|6921.7|6918.6|6919.6|6916.7|2
1615512370000|2021-03-12 01:26:10|6922.1|6919.3|6921.9|6917.9|6922.4|6919.6|6921.9|6917.9|2
1615512380000|2021-03-12 01:26:20|6920.6|6917.8|6919.8|6917|6920.7|6917.8|6919.8|6916.7|0
1615512390000|2021-03-12 01:26:30|6920.7|6916.7|6920.1|6917.3|6920.7|6917.8|6919.8|6916.7|1
1615512400000|2021-03-12 01:26:40|6920.9|6916.9|6921.1|6918.3|6921.1|6918.3|6920.6|6916.9|1
1615512410000|2021-03-12 01:26:50|6920.6|6917.8|6920.6|6917.8|6920.6|6917.8|6920.6|6917.8|4
1615512430000|2021-03-12 01:27:10|6921.1|6918.3|6921.1|6918.3|6921.1|6918.3|6921.1|6918.3|0
1615512440000|2021-03-12 01:27:20|6920.9|6918.1|6920.4|6917.6|6921.1|6918.3|6920.1|6917.3|7
1615512450000|2021-03-12 01:27:30|6920.6|6917.8|6920.1|6917.3|6921.1|6918.3|6920.1|6917.3|1
1615512460000|2021-03-12 01:27:40|6919.8|6917|6919.1|6916.3|6919.8|6917|6919.1|6916.3|1
1615512470000|2021-03-12 01:27:50|6918.8|6916|6919.1|6916.3|6919.6|6916.8|6918.8|6916|3
1615512480000|2021-03-12 01:28:00|6919.6|6916.8|6919.6|6916.8|6919.6|6916.8|6919.6|6916.8|3
1615512500000|2021-03-12 01:28:20|6921.1|6918.3|6921.1|6918.3|6921.1|6918.3|6921.1|6918.3|3
1615512510000|2021-03-12 01:28:30|6920.8|6918|6921.1|6918.3|6921.1|6918.3|6920.8|6918|21
1615512520000|2021-03-12 01:28:40|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|2
1615512540000|2021-03-12 01:29:00|6921.6|6918.8|6921.1|6918.3|6921.6|6918.8|6921.1|6918.3|1
1615512570000|2021-03-12 01:29:30|6919.6|6916.8|6921.4|6918.6|6921.6|6918.8|6919.6|6916.8|56
1615512580000|2021-03-12 01:29:40|6922.1|6919.3|6921.6|6918.8|6922.1|6919.3|6921.1|6918.3|3
1615512610000|2021-03-12 01:30:10|6922.6|6919.8|6922.4|6919.6|6922.6|6919.8|6922.1|6919.3|6
1615512620000|2021-03-12 01:30:20|6921.6|6918.8|6922.4|6919.6|6922.4|6919.6|6921.6|6918.8|1
1615512640000|2021-03-12 01:30:40|6922.1|6919.3|6921.6|6918.8|6922.1|6919.3|6921.6|6918.8|5
1615512650000|2021-03-12 01:30:50|||||||||3
1615512660000|2021-03-12 01:31:00|6921.4|6918.6|6921.1|6918.3|6921.4|6918.6|6921.1|6918.3|2
1615512680000|2021-03-12 01:31:20|6921.4|6918.6|6921.1|6918.3|6921.4|6918.6|6921.1|6918.3|1
1615512690000|2021-03-12 01:31:30|||||||||1
1615512700000|2021-03-12 01:31:40|6920.9|6918.1|6921.1|6918.3|6921.1|6918.3|6920.9|6918.1|2
1615512710000|2021-03-12 01:31:50|6920.9|6918.1|6920.9|6918.1|6920.9|6918.1|6920.9|6918.1|20
1615512720000|2021-03-12 01:32:00|6922.2|6919.4|6922.1|6919.3|6922.7|6919.6|6921.4|6918.6|15
1615512730000|2021-03-12 01:32:10|6922.4|6919.6|6922.4|6919.6|6922.4|6919.6|6922.1|6919.3|3
1615512740000|2021-03-12 01:32:20|6922.9|6920.1|6922.1|6919.3|6922.9|6920.1|6922.1|6919.3|2
1615512750000|2021-03-12 01:32:30|6921.6|6918.8|6921.6|6918.8|6921.6|6918.8|6921.6|6918.8|1
1615512760000|2021-03-12 01:32:40|||||||||1
1615512770000|2021-03-12 01:32:50|6921.7|6918.9|6921.9|6919.1|6921.9|6919.1|6921.4|6918.6|0
1615512780000|2021-03-12 01:33:00|6921.6|6918.8|6924.4|6921.6|6924.4|6921.6|6921.6|6918.8|7
1615512790000|2021-03-12 01:33:10|||||||||1
1615512800000|2021-03-12 01:33:20|6924.1|6921.3|6923.8|6921|6924.1|6921.3|6923.8|6921|0
1615512810000|2021-03-12 01:33:30|6924.6|6921.8|6926.4|6923.6|6927.1|6924.3|6924.6|6921.8|9
1615512820000|2021-03-12 01:33:40|6925.8|6923|6925.8|6923|6925.8|6923|6925.8|6923|0
1615512830000|2021-03-12 01:33:50|6926.4|6923.6|6926.6|6923.8|6927.7|6924.6|6926.1|6923.3|1
1615512840000|2021-03-12 01:34:00|6926.3|6923.5|6926.4|6923.6|6926.4|6923.6|6926.1|6923.3|0
1615512850000|2021-03-12 01:34:10|6925.8|6923|6927.8|6925|6927.8|6925|6925.8|6923|3
1615512860000|2021-03-12 01:34:20|6928.1|6925.3|6928.3|6925.5|6928.9|6925.8|6928.1|6924.9|1
1615512870000|2021-03-12 01:34:30|6928.1|6925.3|6928.1|6925.3|6928.6|6925.8|6928.1|6925.3|2
1615512880000|2021-03-12 01:34:40|6928.9|6924.9|6929.6|6926.8|6929.6|6926.8|6928.9|6924.9|44
1615512900000|2021-03-12 01:35:00|6929.4|6926.6|6932.4|6929.6|6932.9|6930.1|6929.4|6926.6|7
1615512910000|2021-03-12 01:35:10|6932.6|6929.8|6933.4|6930.6|6933.9|6931.1|6932.6|6929.5|20
1615512920000|2021-03-12 01:35:20|6933.9|6931.1|6933.6|6930.8|6934.1|6931.3|6933.6|6930.8|3
1615512930000|2021-03-12 01:35:30|6933.1|6930.3|6933.4|6930.6|6933.4|6930.6|6933.1|6930.3|2
1615512940000|2021-03-12 01:35:40|6933.5|6929.5|6932.6|6929.8|6933.5|6929.8|6932.6|6929.5|0
1615512960000|2021-03-12 01:36:00|6932.3|6929.5|6930.4|6927.6|6932.3|6929.5|6929.4|6926.6|17
1615512970000|2021-03-12 01:36:10|6930.9|6928.1|6931.4|6928.6|6931.9|6929.1|6930.8|6927.7|2
1615512980000|2021-03-12 01:36:20|6931.7|6927.7|6931.8|6929|6932.7|6929|6930.8|6927.7|20
1615512990000|2021-03-12 01:36:30|6931.6|6928.8|6931.6|6928.8|6931.6|6928.8|6931.6|6928.8|0
1615513000000|2021-03-12 01:36:40|6931.4|6928.6|6931.4|6928.6|6931.4|6928.6|6931.4|6928.6|0
1615513010000|2021-03-12 01:36:50|6931.1|6928.3|6931.4|6928.6|6931.4|6928.6|6931.1|6928.3|1
1615513020000|2021-03-12 01:37:00|6932.4|6929.6|6931.6|6928.8|6932.4|6929.6|6931.6|6928.8|2
1615513030000|2021-03-12 01:37:10|6931.1|6928.3|6930.4|6927.6|6931.5|6928.3|6929.8|6926.2|4
1615513040000|2021-03-12 01:37:20|6930.8|6928|6931.4|6928.6|6932.2|6928.6|6930.8|6928|8
1615513050000|2021-03-12 01:37:30|6931.5|6927.5|6929.8|6927|6932|6928|6929.8|6926.7|0
1615513060000|2021-03-12 01:37:40|6929.1|6926.3|6928.8|6926|6929.1|6926.3|6928.8|6926|0
1615513070000|2021-03-12 01:37:50|6928.3|6925.5|6928.8|6926|6929.4|6926.6|6928.1|6925.3|2
1615513090000|2021-03-12 01:38:10|6929.2|6925.2|6929.4|6926.6|6929.4|6926.6|6928.1|6925.2|8
1615513100000|2021-03-12 01:38:20|6929.7|6925.7|6929.3|6926.5|6929.7|6926.5|6928.8|6925.7|3
1615513110000|2021-03-12 01:38:30|6928.8|6926|6928.3|6925.5|6929.4|6926.6|6928.3|6925.5|1
1615513120000|2021-03-12 01:38:40|6928.8|6926|6928.6|6925.8|6928.8|6926|6928.6|6925.8|1
1615513130000|2021-03-12 01:38:50|6928.3|6925.5|6928.6|6925.8|6928.6|6925.8|6928.1|6925.3|0
1615513160000|2021-03-12 01:39:20|6928.9|6926.1|6929.4|6926.6|6929.4|6926.6|6928.6|6925.8|0
1615513170000|2021-03-12 01:39:30|6929.6|6926.8|6929.8|6927|6929.8|6927|6929.6|6926.8|3
1615513180000|2021-03-12 01:39:40|6929.1|6926.3|6928.1|6925.3|6929.2|6926.3|6928.1|6924.9|4
1615513220000|2021-03-12 01:40:20|6927.8|6925|6927.3|6924.5|6927.8|6925|6926.8|6924|0
1615513230000|2021-03-12 01:40:30|6927.1|6924.3|6925.8|6923|6927.1|6924.3|6925.8|6923|0
1615513240000|2021-03-12 01:40:40|6926.3|6923.5|6926.3|6923.5|6926.6|6923.8|6926.3|6923.5|6
1615513250000|2021-03-12 01:40:50|6926.1|6923.3|6926.8|6924|6926.8|6924|6926.1|6923.3|2
1615513260000|2021-03-12 01:41:00|6927.1|6924.3|6927.8|6925|6927.8|6925|6927.1|6924.3|0
1615513290000|2021-03-12 01:41:30|6928.1|6925.3|6927.8|6925|6928.9|6926|6927.8|6924.9|0
1615513310000|2021-03-12 01:41:50|6927.3|6924.5|6927.3|6924.5|6927.3|6924.5|6927.3|6924.5|0
1615513320000|2021-03-12 01:42:00|6927.1|6924.3|6926.8|6924|6927.1|6924.3|6926.8|6924|1
1615513360000|2021-03-12 01:42:40|6926.3|6923.5|6926.3|6923.5|6926.3|6923.5|6926.3|6923.5|2
1615513370000|2021-03-12 01:42:50|6926.1|6923.3|6925.6|6922.8|6926.3|6923.5|6925.6|6922.8|5
1615513380000|2021-03-12 01:43:00|6926.1|6923.3|6925.6|6922.8|6926.1|6923.3|6925.6|6922.8|4
1615513390000|2021-03-12 01:43:10|6926.1|6923.3|6925.6|6922.8|6926.1|6923.3|6925.6|6922.8|4
1615513430000|2021-03-12 01:43:50|||||||||1
1615513450000|2021-03-12 01:44:10|6923.8|6921|6923.3|6920.5|6923.8|6921|6923.3|6920.5|1
1615513460000|2021-03-12 01:44:20|6923.1|6920.3|6921.3|6918.5|6923.1|6920.3|6921.1|6918.3|23
1615513470000|2021-03-12 01:44:30|6921.1|6918.3|6922.6|6919.8|6922.6|6919.8|6921.1|6918.3|39
1615513480000|2021-03-12 01:44:40|6922.3|6919.5|6921.8|6919|6922.3|6919.5|6921.8|6919|0
1615513490000|2021-03-12 01:44:50|6922.1|6919.3|6922.1|6919.3|6922.1|6919.3|6922.1|6919.3|1
1615513500000|2021-03-12 01:45:00|6922.8|6920|6922.8|6920|6922.8|6920|6922.8|6920|1
1615513510000|2021-03-12 01:45:10|6923.1|6920.3|6923.1|6920.3|6923.1|6920.3|6923.1|6920.3|0
1615513520000|2021-03-12 01:45:20|6923|6920.2|6921.3|6918.5|6923.1|6920.2|6921.3|6918.5|8
1615513530000|2021-03-12 01:45:30|||||||||6
1615513540000|2021-03-12 01:45:40|||||||||7
1615513550000|2021-03-12 01:45:50|6918.9|6914.9|6917.8|6915|6918.9|6915|6917.8|6914.9|44
1615513560000|2021-03-12 01:46:00|6917.9|6913.9|6917.6|6914.8|6917.9|6915|6917.6|6913.9|3
1615513570000|2021-03-12 01:46:10|6918.3|6915.5|6919.6|6916.8|6919.9|6916.8|6918.3|6915.5|5
1615513590000|2021-03-12 01:46:30|6919.9|6915.9|6918.6|6915.8|6919.9|6916.6|6918.6|6915.7|26
1615513600000|2021-03-12 01:46:40|6918|6915.2|6916.8|6914|6918|6915.2|6916.8|6914|7
1615513610000|2021-03-12 01:46:50|||||||||1
1615513620000|2021-03-12 01:47:00|6917.6|6914.8|6919.9|6915.9|6919.9|6916|6917.6|6914.8|2
1615513630000|2021-03-12 01:47:10|6919|6916.2|6919.6|6916.8|6919.7|6916.8|6918.8|6915.7|2
1615513650000|2021-03-12 01:47:30|6920.5|6916.5|6920.5|6916.5|6920.5|6916.5|6920.5|6916.5|1
1615513660000|2021-03-12 01:47:40|6920.2|6916.2|6918.8|6916|6920.2|6916.2|6918.8|6916|10
1615513670000|2021-03-12 01:47:50|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|2
1615513680000|2021-03-12 01:48:00|6919.6|6916.8|6919.6|6916.8|6919.6|6916.8|6919.6|6916.8|0
1615513690000|2021-03-12 01:48:10|6919.3|6916.5|6918.8|6916|6919.3|6916.5|6918.8|6916|1
1615513700000|2021-03-12 01:48:20|6918|6915.2|6918.3|6915.5|6918.3|6915.5|6918|6915.2|1
1615513710000|2021-03-12 01:48:30|6918.6|6915.8|6919.6|6916.8|6919.9|6916.8|6918.6|6915.8|2
1615513750000|2021-03-12 01:49:10|6919.1|6916.3|6918.8|6916|6919.1|6916.3|6918.8|6916|1
1615513770000|2021-03-12 01:49:30|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|0
1615513780000|2021-03-12 01:49:40|6919.1|6916.3|6919.1|6916.3|6919.1|6916.3|6919.1|6916.3|0
1615513790000|2021-03-12 01:49:50|6918.8|6916|6918.8|6916|6918.8|6916|6918.8|6916|0
1615513800000|2021-03-12 01:50:00|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|2
1615513810000|2021-03-12 01:50:10|6919.1|6916.3|6919.4|6916.6|6919.4|6916.6|6919.1|6916.3|0
1615513830000|2021-03-12 01:50:30|6919.6|6916.8|6919.6|6916.8|6919.6|6916.8|6919.6|6916.8|0
1615513840000|2021-03-12 01:50:40|6919.3|6916.5|6919.8|6917|6919.8|6917|6919.3|6916.5|0
1615513850000|2021-03-12 01:50:50|6920.1|6917.3|6920.4|6917.6|6920.4|6917.6|6920.1|6917.3|1
1615513860000|2021-03-12 01:51:00|6919.8|6917|6919|6916.2|6919.8|6917|6919|6916.2|1
1615513870000|2021-03-12 01:51:10|6918.8|6916|6919.4|6916.6|6919.4|6916.6|6918.8|6916|1
1615513880000|2021-03-12 01:51:20|6919.1|6916.3|6919.4|6916.6|6919.4|6916.6|6919.1|6916.3|0
1615513890000|2021-03-12 01:51:30|6919.6|6916.8|6919.1|6916.3|6919.6|6916.8|6918.8|6916|1
1615513900000|2021-03-12 01:51:40|6918.8|6916|6918.8|6916|6918.8|6916|6918.8|6916|1
1615513920000|2021-03-12 01:52:00|6919|6916.2|6919.6|6916.8|6919.6|6916.8|6919|6916.2|2
1615513930000|2021-03-12 01:52:10|||||||||2
1615513970000|2021-03-12 01:52:50|6920.1|6917.3|6919.8|6917|6920.1|6917.3|6919.8|6917|0
1615513980000|2021-03-12 01:53:00|6919.4|6916.6|6918.8|6916|6919.4|6916.6|6918.8|6916|3
1615513990000|2021-03-12 01:53:10|6919.1|6916.3|6919.6|6916.8|6919.6|6916.8|6919.1|6916.3|1
1615514010000|2021-03-12 01:53:30|6920.1|6917.3|6920.8|6918|6921.4|6918.6|6920.1|6917.3|0
1615514020000|2021-03-12 01:53:40|||||||||1
1615514040000|2021-03-12 01:54:00|6920.6|6917.8|6918.8|6916|6920.6|6917.8|6918.8|6916|22
1615514050000|2021-03-12 01:54:10|6918.4|6915.6|6916.8|6914|6918.4|6915.6|6916.8|6914|9
1615514060000|2021-03-12 01:54:20|6916.5|6913.7|6916|6913.2|6916.5|6913.7|6916|6913.2|2
1615514070000|2021-03-12 01:54:30|6916.5|6913.7|6917.8|6915|6917.8|6915|6916.5|6913.7|18
1615514090000|2021-03-12 01:54:50|6918.7|6914.7|6918.7|6914.7|6918.7|6914.7|6918.7|6914.7|1
1615514100000|2021-03-12 01:55:00|6918.9|6914.9|6918.6|6915.8|6918.9|6915.8|6918.6|6914.9|2
1615514120000|2021-03-12 01:55:20|6919.7|6915.7|6920.7|6916.7|6920.7|6916.8|6919.6|6915.7|0
1615514130000|2021-03-12 01:55:30|6920.9|6916.9|6920.9|6916.9|6920.9|6916.9|6920.9|6916.9|0
1615514140000|2021-03-12 01:55:40|6919.8|6917|6919.8|6917|6919.8|6917|6919.8|6917|0
1615514170000|2021-03-12 01:56:10|6920.7|6916.7|6920.9|6916.9|6920.9|6916.9|6920.7|6916.7|0
1615514180000|2021-03-12 01:56:20|6920.6|6917.8|6920.6|6917.8|6920.6|6917.8|6920.6|6917.8|0
1615514190000|2021-03-12 01:56:30|6921.7|6917.7|6920.6|6917.8|6921.7|6917.8|6920.6|6917.7|0
1615514200000|2021-03-12 01:56:40|6921.1|6918.3|6921.6|6918.8|6921.9|6918.8|6921|6917.9|2
1615514210000|2021-03-12 01:56:50|6920.8|6918|6921.9|6917.9|6921.9|6918.8|6920.8|6917.9|0
1615514220000|2021-03-12 01:57:00|6921|6918.2|6921.6|6918.8|6921.6|6918.8|6920.8|6918|1
1615514240000|2021-03-12 01:57:20|6922.1|6919.3|6922.1|6919.3|6922.1|6919.3|6922.1|6919.3|1
1615514250000|2021-03-12 01:57:30|6922.6|6919.8|6922.6|6919.8|6922.6|6919.8|6922.6|6919.8|0
1615514260000|2021-03-12 01:57:40|6922|6919.2|6922|6919.2|6922|6919.2|6922|6919.2|0
1615514270000|2021-03-12 01:57:50|6922.3|6919.5|6922.3|6919.5|6922.3|6919.5|6922.3|6919.5|0
1615514280000|2021-03-12 01:58:00|6922|6919.2|6922|6919.2|6922|6919.2|6922|6919.2|1
1615514290000|2021-03-12 01:58:10|||||||||2
1615514300000|2021-03-12 01:58:20|6921|6918.2|6921|6918.2|6921|6918.2|6921|6918.2|0
1615514310000|2021-03-12 01:58:30|6920.5|6917.7|6921|6918.2|6921|6918.2|6920.5|6917.7|4
1615514320000|2021-03-12 01:58:40|6920.8|6918|6919.5|6916.7|6920.8|6918|6919.5|6916.7|9
1615514330000|2021-03-12 01:58:50|6920|6917.2|6918.5|6915.7|6920|6917.2|6918.5|6915.7|4
1615514340000|2021-03-12 01:59:00|6918.3|6915.5|6919.8|6917|6919.8|6917|6918.3|6915.5|14
1615514350000|2021-03-12 01:59:10|||||||||3
1615514380000|2021-03-12 01:59:40|6920.1|6917.3|6919.6|6916.8|6920.1|6917.3|6919|6916.2|3
1615514400000|2021-03-12 02:00:00|6919.8|6917|6919.8|6917|6919.8|6917|6919.8|6917|0
1615514420000|2021-03-12 02:00:20|6920.6|6917.8|6920.6|6917.8|6920.6|6917.8|6920.6|6917.8|5
1615514430000|2021-03-12 02:00:30|6920.1|6917.3|6920.6|6917.8|6920.6|6917.8|6920.1|6917.3|0
1615514450000|2021-03-12 02:00:50|6921|6918.2|6921.6|6918.8|6921.6|6918.8|6921|6918.2|1
1615514460000|2021-03-12 02:01:00|6922.1|6919.3|6922.3|6919.5|6922.3|6919.5|6922.1|6919.3|0
1615514470000|2021-03-12 02:01:10|6922.8|6920|6922.8|6920|6922.8|6920|6922.8|6920|0
1615514480000|2021-03-12 02:01:20|6923.1|6920.3|6923.6|6920.8|6923.6|6920.8|6922.8|6920|3
1615514490000|2021-03-12 02:01:30|6923.1|6920.3|6923.1|6920.3|6923.1|6920.3|6923.1|6920.3|2
1615514500000|2021-03-12 02:01:40|6923.6|6920.8|6923.6|6920.8|6923.6|6920.8|6923.6|6920.8|0
1615514510000|2021-03-12 02:01:50|6923.8|6921|6924.6|6921.8|6924.6|6921.8|6923.8|6921|0
1615514520000|2021-03-12 02:02:00|6923|6920.2|6923.8|6921|6923.8|6921|6923|6920.2|2
1615514530000|2021-03-12 02:02:10|6923.3|6920.5|6923.8|6921|6923.8|6921|6922.8|6920|5
1615514540000|2021-03-12 02:02:20|6923|6920.2|6922|6919.2|6923|6920.2|6922|6919.2|1
1615514550000|2021-03-12 02:02:30|6922.3|6919.5|6922.3|6919.5|6922.8|6920|6922|6919.2|4
1615514570000|2021-03-12 02:02:50|6922|6919.2|6921.8|6919|6922|6919.2|6921.5|6918.7|3
1615514580000|2021-03-12 02:03:00|6922|6919.2|6920.8|6918|6922|6919.2|6920.8|6918|6
1615514590000|2021-03-12 02:03:10|6920.3|6917.5|6920.3|6917.5|6920.8|6918|6920.3|6917.5|1
1615514600000|2021-03-12 02:03:20|6920|6917.2|6920|6917.2|6920|6917.2|6920|6917.2|1
1615514610000|2021-03-12 02:03:30|6919.8|6917|6919.8|6917|6919.8|6917|6919.8|6917|1
1615514620000|2021-03-12 02:03:40|6919.5|6916.7|6919.8|6917|6919.8|6917|6919|6916.2|3
1615514630000|2021-03-12 02:03:50|6919.3|6916.5|6919.8|6917|6919.8|6917|6919|6916.2|1
1615514640000|2021-03-12 02:04:00|6919.3|6916.5|6916|6913.2|6919.3|6916.5|6916|6913.2|7
1615514650000|2021-03-12 02:04:10|||||||||2
1615514660000|2021-03-12 02:04:20|||||||||4
1615514670000|2021-03-12 02:04:30|||||||||1
1615514680000|2021-03-12 02:04:40|6916.9|6912.9|6916.8|6914|6916.9|6914|6916|6912.9|2
1615514690000|2021-03-12 02:04:50|6917.1|6913.1|6915.5|6912.7|6917.1|6913.2|6915.5|6912.7|1
1615514700000|2021-03-12 02:05:00|6915.8|6913|6916.8|6914|6916.8|6914|6915.5|6912.7|14
1615514710000|2021-03-12 02:05:10|6916.5|6913.7|6916.5|6913.7|6916.8|6914|6916|6913.2|1
1615514720000|2021-03-12 02:05:20|6916|6913.2|6915.8|6913|6916|6913.2|6915.5|6912.7|0
1615514730000|2021-03-12 02:05:30|6915.5|6912.7|6917|6914.2|6917|6914.2|6915.5|6912.7|2
1615514740000|2021-03-12 02:05:40|6916|6913.2|6916.5|6913.7|6917|6914.2|6916|6913.2|4
1615514750000|2021-03-12 02:05:50|6917|6914.2|6917|6914.2|6917|6914.2|6917|6914.2|5
1615514770000|2021-03-12 02:06:10|6916.5|6913.7|6916|6913.2|6916.5|6913.7|6916|6913.2|1
1615514780000|2021-03-12 02:06:20|6916.3|6913.5|6916|6913.2|6916.3|6913.5|6915.5|6912.7|2
1615514790000|2021-03-12 02:06:30|6916.3|6913.5|6917|6914.2|6917|6914.2|6916.3|6913.5|1
1615514800000|2021-03-12 02:06:40|6916|6913.2|6916|6913.2|6916|6913.2|6916|6913.2|0
1615514810000|2021-03-12 02:06:50|||||||||1
1615514820000|2021-03-12 02:07:00|6916.5|6913.7|6915.5|6912.7|6917|6914.2|6915.5|6912.7|4
1615514830000|2021-03-12 02:07:10|||||||||9
1615514840000|2021-03-12 02:07:20|6916.5|6913.7|6914.8|6912|6917|6914.2|6914.5|6911.7|5
1615514850000|2021-03-12 02:07:30|6915|6912.2|6915.8|6913|6915.8|6913|6915|6912.2|1
1615514860000|2021-03-12 02:07:40|6915|6912.2|6915|6912.2|6915|6912.2|6915|6912.2|5
1615514870000|2021-03-12 02:07:50|6915.3|6912.5|6915.8|6913|6915.8|6913|6915.3|6912.5|1
1615514880000|2021-03-12 02:08:00|6915.5|6912.7|6914.8|6912|6915.8|6913|6913.8|6911|13
1615514890000|2021-03-12 02:08:10|6915|6912.2|6912|6909.2|6915|6912.2|6912|6909.2|5
1615514900000|2021-03-12 02:08:20|6910.8|6908|6910.8|6908|6910.8|6908|6910.5|6907.7|5
1615514910000|2021-03-12 02:08:30|6910.5|6907.7|6912.6|6909.8|6912.7|6909.8|6910.5|6907.7|3
1615514920000|2021-03-12 02:08:40|6912.8|6910|6913.3|6910.5|6913.3|6910.5|6912.8|6910|0
1615514930000|2021-03-12 02:08:50|6913.5|6910.7|6911.8|6909|6913.8|6911|6911.8|6909|23
1615514940000|2021-03-12 02:09:00|6912|6909.2|6911.5|6908.7|6912|6909.2|6911.5|6908.7|1
1615514950000|2021-03-12 02:09:10|6912|6909.2|6912.8|6910|6912.8|6910|6912|6909.2|4
1615514960000|2021-03-12 02:09:20|6912.5|6909.7|6912.6|6909.8|6912.6|6909.8|6912.3|6909.5|0
1615514970000|2021-03-12 02:09:30|6912.8|6910|6913.3|6910.5|6913.3|6910.5|6912.8|6910|0
1615514980000|2021-03-12 02:09:40|6913.1|6910.3|6911.8|6909|6913.1|6910.3|6910.5|6907.7|12
1615514990000|2021-03-12 02:09:50|6911.5|6908.7|6911.1|6908.3|6911.5|6908.7|6911.1|6908.3|0
1615515000000|2021-03-12 02:10:00|6910.8|6908|6910.8|6908|6910.8|6908|6910.8|6908|9
1615515010000|2021-03-12 02:10:10|6911.6|6908.8|6912.8|6910|6912.8|6910|6911.6|6908.8|5
1615515020000|2021-03-12 02:10:20|6913|6910.2|6913.8|6911|6913.8|6911|6913|6910.2|2
1615515050000|2021-03-12 02:10:50|6914.8|6912|6916.8|6914|6916.8|6914|6914.8|6912|2
1615515060000|2021-03-12 02:11:00|6917.9|6913.9|6916.8|6914|6917.9|6914|6916.8|6913.9|1
1615515080000|2021-03-12 02:11:20|6917.2|6914.4|6916.8|6914|6917.8|6915|6916.8|6914|2
1615515090000|2021-03-12 02:11:30|6917.8|6915|6917.8|6915|6917.8|6915|6917.8|6915|22
1615515100000|2021-03-12 02:11:40|6916.8|6914|6916.8|6914|6916.8|6914|6916.8|6914|1
1615515110000|2021-03-12 02:11:50|6917.8|6915|6917.8|6915|6917.8|6915|6917.8|6915|8
1615515120000|2021-03-12 02:12:00|6916.8|6914|6918.8|6916|6918.8|6916|6916.8|6914|3
1615515130000|2021-03-12 02:12:10|6918.3|6915.5|6920.3|6917.5|6920.3|6917.5|6918.3|6915.5|0
1615515140000|2021-03-12 02:12:20|6920.2|6917.4|6919.8|6917|6920.2|6917.4|6919.8|6917|0
1615515150000|2021-03-12 02:12:30|6920.1|6917.3|6920.3|6917.5|6920.3|6917.5|6920.1|6917.3|0
1615515160000|2021-03-12 02:12:40|6920.8|6918|6921.8|6919|6921.8|6919|6920.8|6918|1
1615515180000|2021-03-12 02:13:00|6921.5|6918.7|6921.8|6919|6921.8|6919|6921.3|6918.5|0
1615515210000|2021-03-12 02:13:30|6922.3|6919.5|6922.8|6920|6922.8|6920|6922.3|6919.5|0
1615515220000|2021-03-12 02:13:40|6922.3|6919.5|6922.3|6919.5|6922.3|6919.5|6922.3|6919.5|0
1615515230000|2021-03-12 02:13:50|6920.3|6917.5|6921.1|6918.3|6921.1|6918.3|6920.3|6917.5|6
1615515240000|2021-03-12 02:14:00|6921.8|6919|6920.8|6918|6921.8|6919|6920.8|6918|5
1615515260000|2021-03-12 02:14:20|6919.8|6917|6919.8|6917|6919.8|6917|6919.8|6917|1
1615515290000|2021-03-12 02:14:50|6920.2|6917.4|6920.8|6918|6920.8|6918|6920.2|6917.4|1
1615515300000|2021-03-12 02:15:00|6921.9|6917.9|6921.9|6917.9|6921.9|6917.9|6921.9|6917.9|5
1615515310000|2021-03-12 02:15:10|6920.8|6918|6921.3|6918.5|6921.3|6918.5|6920.8|6918|3
1615515330000|2021-03-12 02:15:30|6921.8|6919|6921.8|6919|6921.8|6919|6921.8|6919|0
1615515340000|2021-03-12 02:15:40|6922.3|6919.5|6922.8|6920|6922.8|6920|6922.3|6919.5|1
1615515350000|2021-03-12 02:15:50|||||||||1
1615515360000|2021-03-12 02:16:00|6923.1|6919.1|6921.8|6919|6923.1|6919.1|6921.8|6919|5
1615515370000|2021-03-12 02:16:10|6922.7|6918.7|6922.9|6918.9|6922.9|6919.8|6922.6|6918.7|1
1615515380000|2021-03-12 02:16:20|6922|6919.2|6922|6919.2|6922|6919.2|6922|6919.2|0
1615515390000|2021-03-12 02:16:30|6921.8|6919|6921.8|6919|6921.8|6919|6921.8|6919|2
1615515430000|2021-03-12 02:17:10|6921.2|6918.4|6920.8|6918|6921.2|6918.4|6920.8|6918|8
1615515440000|2021-03-12 02:17:20|6921.7|6917.7|6921.8|6919|6921.8|6919|6920.8|6917.7|26
1615515470000|2021-03-12 02:17:50|6922.5|6919.7|6922.3|6919.5|6922.5|6919.7|6921.8|6919|1
1615515480000|2021-03-12 02:18:00|6921.8|6919|6921.8|6919|6921.8|6919|6921.8|6919|1
1615515490000|2021-03-12 02:18:10|6922|6919.2|6922.5|6919.7|6922.5|6919.7|6922|6919.2|7
1615515500000|2021-03-12 02:18:20|6923.3|6920.5|6926|6923.2|6926.3|6923.5|6923.3|6920.5|4
1615515510000|2021-03-12 02:18:30|6926.3|6923.5|6926|6923.2|6927.1|6924|6926|6923.1|1
1615515520000|2021-03-12 02:18:40|6926.8|6924|6925.8|6923|6927.1|6924|6925.8|6923|0
1615515540000|2021-03-12 02:19:00|||||||||1
1615515550000|2021-03-12 02:19:10|6926.3|6923.5|6928.3|6925.5|6928.3|6925.5|6926.3|6923.5|7
1615515560000|2021-03-12 02:19:20|6928|6925.2|6928|6925.2|6928.3|6925.5|6928|6925.2|0
1615515570000|2021-03-12 02:19:30|6930.5|6927.7|6930.8|6928|6930.8|6928|6930.5|6927.7|38
1615515580000|2021-03-12 02:19:40|6931|6928.2|6931|6928.2|6931|6928.2|6930.5|6927.7|4
1615515590000|2021-03-12 02:19:50|6930.7|6927.9|6930.5|6927.7|6930.7|6927.9|6930.5|6927.7|1
1615515600000|2021-03-12 02:20:00|6931|6928.2|6932.5|6929.7|6933|6930.2|6931|6928.2|29
1615515610000|2021-03-12 02:20:10|6932.7|6929.9|6933|6930.2|6933|6930.2|6932.7|6929.9|1
1615515620000|2021-03-12 02:20:20|6935.5|6932.7|6936|6933.2|6936.3|6933.5|6935.5|6932.7|35
1615515650000|2021-03-12 02:20:50|6935.5|6932.7|6936|6933.2|6936|6933.2|6935.5|6932.7|1
1615515660000|2021-03-12 02:21:00|6935.8|6933|6935.8|6933|6935.8|6933|6935.5|6932.7|2
1615515700000|2021-03-12 02:21:40|6936|6933.2|6936|6933.2|6936|6933.2|6936|6933.2|0
1615515710000|2021-03-12 02:21:50|6935.5|6932.7|6935.5|6932.7|6935.5|6932.7|6935.5|6932.7|1
1615515720000|2021-03-12 02:22:00|6935.2|6932.4|6937|6934.2|6937|6934.2|6935.2|6932.4|63
1615515730000|2021-03-12 02:22:10|6935.5|6932.7|6935.5|6932.7|6936|6933.2|6935.2|6932.4|67
1615515740000|2021-03-12 02:22:20|6935.2|6932.4|6935.2|6932.4|6935.2|6932.4|6935.2|6932.4|2
1615515750000|2021-03-12 02:22:30|6934.5|6931.7|6932.2|6929.4|6934.5|6931.7|6932.2|6929.4|0
1615515760000|2021-03-12 02:22:40|6932|6929.2|6932|6929.2|6932|6929.2|6932|6929.2|0
1615515770000|2021-03-12 02:22:50|6932.3|6929.5|6932|6929.2|6934.3|6931.5|6932|6929.1|0
1615515790000|2021-03-12 02:23:10|6932.3|6929.5|6932|6929.2|6932.3|6929.5|6932|6929.2|1
1615515800000|2021-03-12 02:23:20|6932.5|6929.7|6932.5|6929.7|6932.5|6929.7|6932.5|6929.7|0
1615515810000|2021-03-12 02:23:30|6933|6930.2|6933|6930.2|6933|6930.2|6933|6930.2|2
1615515820000|2021-03-12 02:23:40|6932.7|6929.9|6932|6929.2|6933|6930.2|6932|6929.2|1
1615515830000|2021-03-12 02:23:50|6931.3|6928.5|6930|6927.2|6931.3|6928.5|6930|6927.2|0
1615515840000|2021-03-12 02:24:00|6929.7|6926.9|6929.8|6927|6929.8|6927|6929.3|6926.5|1
1615515870000|2021-03-12 02:24:30|6929.3|6926.5|6929|6926.2|6929.3|6926.5|6929|6926.2|0
1615515880000|2021-03-12 02:24:40|6929.3|6926.5|6929|6926.2|6929.3|6926.5|6929|6926.2|0
1615515900000|2021-03-12 02:25:00|6928.8|6926|6929.3|6926.5|6929.3|6926.5|6928.3|6925.5|0
1615515910000|2021-03-12 02:25:10|6929|6926.2|6929|6926.2|6929|6926.2|6929|6926.2|0
1615515930000|2021-03-12 02:25:30|6929.3|6926.5|6928.3|6925.5|6929.3|6926.5|6928.3|6925.5|3
1615515940000|2021-03-12 02:25:40|6928.5|6925.7|6928|6925.2|6928.8|6926|6928|6925.2|5
1615515950000|2021-03-12 02:25:50|6928.3|6925.5|6929|6926.2|6929.3|6926.5|6928.3|6925.5|7
1615515960000|2021-03-12 02:26:00|6929.3|6926.5|6929.3|6926.5|6929.3|6926.5|6929.3|6926.5|0
1615515970000|2021-03-12 02:26:10|||||||||1
1615515990000|2021-03-12 02:26:30|6929|6926.2|6929|6926.2|6929|6926.2|6929|6926.2|0
1615516000000|2021-03-12 02:26:40|6928.8|6926|6928.8|6926|6928.8|6926|6928.8|6926|0
1615516010000|2021-03-12 02:26:50|6928.3|6925.5|6928|6925.2|6928.3|6925.5|6928|6925.2|0
1615516020000|2021-03-12 02:27:00|6927.7|6924.9|6926|6923.2|6928|6925.2|6926|6923.1|1
1615516030000|2021-03-12 02:27:10|6925.5|6922.7|6924|6921.2|6925.5|6922.7|6924|6921.2|0
1615516040000|2021-03-12 02:27:20|6924.8|6922|6924.8|6922|6924.8|6922|6924.8|6922|3
1615516050000|2021-03-12 02:27:30|6925.2|6922.4|6925.2|6922.4|6925.8|6923|6924.5|6921.7|4
1615516080000|2021-03-12 02:28:00|6924.8|6922|6921|6918.2|6927.6|6922|6921|6917.6|22
1615516100000|2021-03-12 02:28:20|6921.8|6919|6921|6918.2|6921.8|6919|6921|6918.2|5
1615516130000|2021-03-12 02:28:50|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|2
1615516140000|2021-03-12 02:29:00|6921.8|6919|6921.8|6919|6921.8|6919|6921.8|6919|0
1615516150000|2021-03-12 02:29:10|6922.3|6919.5|6922|6919.2|6922.3|6919.5|6922|6919.2|2
1615516160000|2021-03-12 02:29:20|6922.3|6919.5|6922.2|6919.4|6922.5|6919.7|6922.2|6919.4|0
1615516190000|2021-03-12 02:29:50|6922.8|6920|6921.5|6918.7|6922.8|6920|6921.5|6918.7|0
1615516200000|2021-03-12 02:30:00|6921.2|6918.4|6919.5|6916.7|6921.2|6918.4|6919.5|6916.7|4
1615516210000|2021-03-12 02:30:10|6919.2|6916.4|6916.7|6913.9|6919.2|6916.4|6916.7|6913.9|17
1615516220000|2021-03-12 02:30:20|6916.9|6914.1|6917.2|6914.4|6917.2|6914.4|6916.7|6913.9|4
1615516230000|2021-03-12 02:30:30|6916.7|6913.9|6917|6914.2|6917|6914.2|6916.7|6913.9|1
1615516240000|2021-03-12 02:30:40|6916.9|6914.1|6916|6913.2|6916.9|6914.1|6915.7|6912.9|2
1615516250000|2021-03-12 02:30:50|6915.9|6913.1|6916.7|6913.9|6917|6914.2|6915.7|6912.9|5
1615516260000|2021-03-12 02:31:00|6917.2|6914.4|6919.2|6916.4|6919.8|6917|6917.2|6914.4|112
1615516270000|2021-03-12 02:31:10|6919|6916.2|6919|6916.2|6919|6916.2|6919|6916.2|0
1615516280000|2021-03-12 02:31:20|6918.7|6915.9|6920.3|6917.5|6920.5|6917.7|6918.5|6915.7|28
1615516290000|2021-03-12 02:31:30|6919.8|6917|6919.8|6917|6919.8|6917|6919.8|6917|4
1615516300000|2021-03-12 02:31:40|6920.9|6916.9|6920.8|6918|6920.9|6918|6920.3|6916.9|0
1615516310000|2021-03-12 02:31:50|6920.3|6917.5|6920.8|6918|6921.3|6918.5|6919|6916.2|226
1615516320000|2021-03-12 02:32:00|6920.5|6917.7|6918.5|6915.7|6920.5|6917.7|6918.3|6915.5|3
1615516330000|2021-03-12 02:32:10|6919.5|6916.7|6920.5|6917.7|6920.5|6917.7|6919.5|6916.7|7
1615516340000|2021-03-12 02:32:20|6921.4|6917.4|6921.4|6917.4|6921.6|6917.6|6921.4|6917.4|0
1615516350000|2021-03-12 02:32:30|6921.6|6917.6|6923.8|6921|6923.8|6921|6921.3|6917.6|341
1615516360000|2021-03-12 02:32:40|6923.3|6920.5|6922.5|6919.7|6923.4|6920.5|6922.5|6919.4|5
1615516370000|2021-03-12 02:32:50|6923.4|6919.4|6923.5|6920.7|6924.6|6920.7|6923.3|6919.4|0
1615516380000|2021-03-12 02:33:00|6923.3|6920.5|6922.8|6920|6923.3|6920.5|6922.8|6920|1
1615516390000|2021-03-12 02:33:10|6923.3|6920.5|6923.3|6920.5|6924.2|6920.7|6923.3|6920.2|1
1615516400000|2021-03-12 02:33:20|6924.6|6920.6|6924.6|6920.6|6924.6|6921.5|6924.3|6920.6|0
1615516410000|2021-03-12 02:33:30|6923.8|6921|6924.3|6921.5|6924.6|6921.5|6923.5|6920.6|2
1615516440000|2021-03-12 02:34:00|6923.3|6920.5|6923.3|6920.5|6923.3|6920.5|6923.3|6920.5|2
1615516450000|2021-03-12 02:34:10|6923.5|6920.7|6924.3|6921.5|6924.3|6921.5|6923.5|6920.7|1
1615516460000|2021-03-12 02:34:20|6925.2|6921.2|6924.5|6921.7|6925.5|6922.7|6924.5|6921.2|0
1615516470000|2021-03-12 02:34:30|6925.4|6921.4|6925.3|6922.5|6925.4|6922.5|6925.3|6921.4|0
1615516480000|2021-03-12 02:34:40|6924.8|6922|6926.3|6923.5|6926.3|6923.5|6924.5|6921.4|0
1615516490000|2021-03-12 02:34:50|6927.4|6923.4|6929.5|6926.7|6929.5|6926.7|6926.8|6923.4|10
1615516500000|2021-03-12 02:35:00|6930.4|6926.4|6924.8|6922|6930.4|6927|6924.8|6922|31
1615516510000|2021-03-12 02:35:10|6925.3|6922.5|6926.5|6923.7|6926.5|6923.7|6925.3|6922.5|4
1615516520000|2021-03-12 02:35:20|6927.6|6923.6|6926.5|6923.7|6927.6|6923.7|6926.5|6923.6|1
1615516540000|2021-03-12 02:35:40|6927.6|6923.6|6928.3|6925.5|6928.3|6925.5|6927|6923.6|0
1615516550000|2021-03-12 02:35:50|6929.1|6926.3|6929.3|6926.5|6929.3|6926.5|6929.1|6926.3|0
1615516560000|2021-03-12 02:36:00|6928.6|6925.8|6927.5|6924.7|6928.6|6925.8|6927.5|6924.7|2
1615516570000|2021-03-12 02:36:10|6927.3|6924.5|6928.6|6925.8|6929.4|6926.5|6927.3|6924.5|1
1615516580000|2021-03-12 02:36:20|6928.1|6925.3|6927.5|6924.7|6929.3|6926.5|6927.5|6924.6|7
1615516590000|2021-03-12 02:36:30|6928.4|6924.4|6928.1|6925.3|6928.4|6925.5|6928.1|6924.4|2
1615516600000|2021-03-12 02:36:40|6928.3|6925.5|6928.3|6925.5|6929.6|6926|6928.1|6924.7|3
1615516610000|2021-03-12 02:36:50|6928.5|6925.7|6931.5|6928.7|6931.5|6928.7|6928.5|6925.6|12
1615516620000|2021-03-12 02:37:00|6931.3|6927.3|6928.5|6925.7|6931.3|6927.3|6928.5|6925.7|40
1615516630000|2021-03-12 02:37:10|6929.5|6926.7|6928.5|6925.7|6930.6|6927.3|6928.5|6925.7|7
1615516640000|2021-03-12 02:37:20|6928|6925.2|6927.5|6924.7|6928.3|6925.5|6927.5|6924.7|2
1615516650000|2021-03-12 02:37:30|6927.3|6924.5|6925.5|6922.7|6927.3|6924.5|6925.5|6922.7|3
1615516660000|2021-03-12 02:37:40|6926|6923.2|6926|6923.2|6926.5|6923.7|6926|6923.2|2
1615516670000|2021-03-12 02:37:50|6925.8|6923|6924.8|6922|6925.8|6923|6924.8|6922|7
1615516680000|2021-03-12 02:38:00|6925|6922.2|6927.3|6924.5|6927.3|6924.5|6925|6922.2|12
1615516690000|2021-03-12 02:38:10|6927.5|6924.7|6929.3|6926.5|6929.4|6926.5|6927.5|6924.7|12
1615516700000|2021-03-12 02:38:20|6929.8|6927|6929.8|6927|6929.8|6927|6929.8|6927|9
1615516710000|2021-03-12 02:38:30|6929.5|6926.7|6928.5|6925.7|6929.5|6926.7|6928.5|6925.7|16
1615516720000|2021-03-12 02:38:40|6928.8|6926|6930.5|6927.7|6930.5|6927.7|6928.5|6925.7|18
1615516730000|2021-03-12 02:38:50|6930|6927.2|6930.5|6927.7|6930.5|6927.7|6930|6927.2|3
1615516740000|2021-03-12 02:39:00|6930|6927.2|6928.5|6925.7|6930|6927.2|6928.5|6925.7|3
1615516750000|2021-03-12 02:39:10|6928|6925.2|6927.1|6924.3|6928|6925.2|6927.1|6924.3|4
1615516770000|2021-03-12 02:39:30|6927.5|6924.7|6928.5|6925.7|6929.8|6926.7|6927.5|6924.7|1
1615516780000|2021-03-12 02:39:40|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|0
1615516800000|2021-03-12 02:40:00|6928.5|6925.7|6926.8|6922.8|6929.4|6926|6925.5|6922.6|26
1615516810000|2021-03-12 02:40:10|6926|6923.2|6924.7|6921.9|6926.1|6923.2|6924.7|6921.8|8
1615516830000|2021-03-12 02:40:30|6924.5|6921.7|6925.1|6921.1|6925.1|6921.9|6922.7|6919.9|5
1615516840000|2021-03-12 02:40:40|6923.7|6920.9|6923.7|6920.9|6923.8|6920.9|6922.7|6919.8|1
1615516850000|2021-03-12 02:40:50|6924.8|6920.8|6925.8|6921.8|6925.8|6921.9|6924.5|6920.8|2
1615516860000|2021-03-12 02:41:00|6925.7|6922.9|6925|6922.2|6926.1|6922.9|6925|6922.1|0
1615516870000|2021-03-12 02:41:10|6924.7|6921.9|6927.6|6923.6|6927.6|6923.9|6924.7|6921.9|8
1615516880000|2021-03-12 02:41:20|6927|6924.2|6928.2|6925.4|6928.2|6925.4|6926|6923.2|2
1615516890000|2021-03-12 02:41:30|6928.5|6925.7|6928.5|6925.7|6928.5|6925.7|6928.5|6925.7|0
1615516900000|2021-03-12 02:41:40|6929.2|6926.4|6929.7|6926.9|6929.7|6926.9|6929.2|6926.4|0
1615516910000|2021-03-12 02:41:50|6929.2|6926.4|6929|6926.2|6929.2|6926.4|6929|6926.2|0
1615516920000|2021-03-12 02:42:00|6929.7|6926.9|6928.7|6925.9|6929.7|6926.9|6928.7|6925.9|0
1615516930000|2021-03-12 02:42:10|6928.8|6924.8|6926|6923.2|6928.8|6924.9|6926|6922.8|0
1615516940000|2021-03-12 02:42:20|6926.3|6922.3|6925.8|6921.8|6926.3|6922.7|6924.2|6921.4|2
1615516950000|2021-03-12 02:42:30|6924.7|6921.9|6924.5|6921.7|6925.1|6921.9|6924.5|6920.8|0
1615516960000|2021-03-12 02:42:40|6925.1|6921.1|6924.8|6920.8|6925.1|6921.1|6924.8|6920.8|0
1615516970000|2021-03-12 02:42:50|6924.7|6921.9|6923.2|6920.4|6925.1|6921.9|6923.2|6920.4|1
1615516980000|2021-03-12 02:43:00|6923|6920.2|6922.2|6919.4|6923|6920.2|6922.2|6919.4|8
1615516990000|2021-03-12 02:43:10|6922.5|6919.7|6923.7|6920.9|6923.7|6920.9|6922.5|6919.7|7
1615517000000|2021-03-12 02:43:20|||||||||1
1615517010000|2021-03-12 02:43:30|6923.5|6920.7|6923.8|6919.8|6923.8|6920.7|6923.5|6919.8|5
1615517020000|2021-03-12 02:43:40|6923.7|6920.9|6922|6919.2|6924.1|6920.9|6922|6919.2|2
1615517030000|2021-03-12 02:43:50|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|3
1615517040000|2021-03-12 02:44:00|6921.2|6918.4|6920.7|6917.9|6921.2|6918.4|6920.5|6916.8|6
1615517050000|2021-03-12 02:44:10|6921.1|6917.1|6920.8|6916.8|6921.1|6917.1|6920.8|6916.8|3
1615517070000|2021-03-12 02:44:30|6919.7|6916.9|6920.5|6917.7|6920.6|6917.7|6919.7|6916.6|0
1615517080000|2021-03-12 02:44:40|6920.7|6917.9|6920.7|6917.9|6921.7|6918.9|6920.7|6917.9|2
1615517090000|2021-03-12 02:44:50|6919.7|6916.9|6919.7|6916.9|6920.6|6917.2|6919.7|6916.6|6
1615517100000|2021-03-12 02:45:00|6919.5|6916.7|6918.7|6915.9|6919.7|6916.9|6918.7|6915.9|6
1615517110000|2021-03-12 02:45:10|6919.3|6916.5|6919.5|6916.7|6919.5|6916.7|6919.3|6916.5|0
1615517120000|2021-03-12 02:45:20|6920.2|6917.4|6920|6917.2|6920.5|6917.7|6920|6917.2|0
1615517130000|2021-03-12 02:45:30|6919.7|6916.9|6917.7|6914.9|6919.7|6916.9|6917.7|6914.9|6
1615517140000|2021-03-12 02:45:40|6918.6|6914.6|6918.5|6915.7|6919.1|6915.7|6918|6914.6|0
1615517150000|2021-03-12 02:45:50|6918.7|6915.9|6918.7|6915.9|6918.7|6915.9|6918.7|6915.9|2
1615517160000|2021-03-12 02:46:00|6919.3|6916.5|6920.8|6916.8|6920.8|6916.9|6919.3|6916.5|2
1615517170000|2021-03-12 02:46:10|6920.5|6917.7|6921.1|6917.1|6921.1|6917.9|6919.7|6916.8|0
1615517180000|2021-03-12 02:46:20|6920.7|6917.9|6920.7|6917.9|6920.7|6917.9|6920.7|6917.9|0
1615517190000|2021-03-12 02:46:30|6920.2|6917.4|6920.7|6917.9|6920.7|6917.9|6920.2|6917.4|0
1615517200000|2021-03-12 02:46:40|6920.2|6917.4|6919|6916.2|6920.7|6917.9|6919|6916.2|6
1615517220000|2021-03-12 02:47:00|6918.7|6915.9|6919.7|6916.9|6919.7|6916.9|6918.7|6915.9|4
1615517230000|2021-03-12 02:47:10|6920.8|6918|6919.7|6916.9|6921.2|6918.4|6919.7|6916.9|8
1615517240000|2021-03-12 02:47:20|6920.6|6916.6|6919.7|6916.9|6920.6|6916.9|6919.7|6916.6|0
1615517250000|2021-03-12 02:47:30|6919.2|6916.4|6919.7|6916.9|6919.7|6916.9|6918.7|6915.9|2
1615517270000|2021-03-12 02:47:50|6920.1|6916.1|6919.5|6916.7|6920.1|6916.7|6919.5|6916.1|0
1615517280000|2021-03-12 02:48:00|6919.7|6916.9|6918.7|6915.9|6920.8|6916.9|6918.7|6915.9|25
1615517290000|2021-03-12 02:48:10|6918.5|6915.7|6919|6916.2|6919|6916.2|6918.5|6915.7|0
1615517300000|2021-03-12 02:48:20|6920.7|6917.9|6921.7|6918.9|6921.7|6918.9|6920.7|6917.9|3
1615517310000|2021-03-12 02:48:30|6922.3|6919.5|6922.7|6919.9|6922.7|6919.9|6922.3|6919.5|0
1615517330000|2021-03-12 02:48:50|6923.8|6919.8|6923.7|6920.9|6923.8|6920.9|6922.7|6919.6|5
1615517340000|2021-03-12 02:49:00|6923.5|6920.7|6923.2|6920.4|6923.5|6920.7|6923.2|6920.4|0
1615517350000|2021-03-12 02:49:10|6922.7|6919.9|6922.7|6919.9|6922.7|6919.9|6922.7|6919.9|0
1615517360000|2021-03-12 02:49:20|6922.8|6918.8|6922.8|6918.8|6922.8|6918.8|6922.8|6918.8|0
1615517370000|2021-03-12 02:49:30|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|0
1615517380000|2021-03-12 02:49:40|6921|6918.2|6921|6918.2|6921|6918.2|6921|6918.2|1
1615517390000|2021-03-12 02:49:50|6921.8|6917.8|6921.7|6918.9|6922.6|6918.9|6921.5|6917.8|0
1615517400000|2021-03-12 02:50:00|6921.2|6918.4|6921|6918.2|6921.2|6918.4|6921|6918.2|0
1615517430000|2021-03-12 02:50:30|6920.7|6917.9|6918.7|6915.9|6920.7|6917.9|6918.7|6915.9|0
1615517440000|2021-03-12 02:50:40|6918.5|6915.7|6916.7|6913.9|6918.5|6915.7|6916.7|6913.9|2
1615517450000|2021-03-12 02:50:50|6917|6914.2|6916.7|6913.9|6917.2|6914.4|6916.7|6913.9|6
1615517460000|2021-03-12 02:51:00|||||||||1
1615517480000|2021-03-12 02:51:20|6915.7|6912.9|6915.7|6912.9|6915.7|6912.9|6915.7|6912.9|6
1615517490000|2021-03-12 02:51:30|6915|6912.2|6914|6911.2|6915|6912.2|6914|6911.2|8
1615517500000|2021-03-12 02:51:40|6913.7|6910.9|6913.7|6910.9|6913.7|6910.9|6913.7|6910.9|0
1615517510000|2021-03-12 02:51:50|6913.5|6910.7|6913.7|6910.9|6913.7|6910.9|6913.2|6910.4|4
1615517520000|2021-03-12 02:52:00|6914|6911.2|6915.7|6912.9|6915.7|6912.9|6913.5|6910.7|8
1615517530000|2021-03-12 02:52:10|6916.8|6912.8|6914.2|6911.4|6916.8|6913.2|6914.2|6911.4|4
1615517540000|2021-03-12 02:52:20|6914.7|6911.9|6915|6912.2|6915|6912.2|6914.7|6911.9|2
1615517550000|2021-03-12 02:52:30|6915.2|6912.4|6916.5|6913.7|6916.6|6913.7|6915.2|6912.4|1
1615517560000|2021-03-12 02:52:40|6917.1|6913.1|6915.7|6912.9|6917.1|6913.2|6915.2|6912.4|0
1615517570000|2021-03-12 02:52:50|6915.5|6912.7|6914.5|6911.7|6915.5|6912.7|6914.5|6911.7|6
1615517580000|2021-03-12 02:53:00|6914.7|6911.9|6912|6909.2|6915|6912.2|6912|6909.2|17
1615517590000|2021-03-12 02:53:10|6912.2|6909.4|6911.7|6908.9|6912.2|6909.4|6911.2|6908.4|14
1615517600000|2021-03-12 02:53:20|6911.5|6908.7|6911.5|6908.7|6911.7|6908.9|6911.2|6908.4|2
1615517610000|2021-03-12 02:53:30|6911.7|6908.9|6911.7|6908.9|6912|6909.2|6911.3|6908.5|70
1615517620000|2021-03-12 02:53:40|6912.7|6909.9|6911.7|6908.9|6912.7|6909.9|6911.7|6908.9|2
1615517630000|2021-03-12 02:53:50|6912.7|6909.9|6913.2|6910.4|6913.2|6910.4|6912|6909.2|2
1615517640000|2021-03-12 02:54:00|6913|6910.2|6911.7|6908.9|6913|6910.2|6911.2|6908.4|23
1615517650000|2021-03-12 02:54:10|6911.5|6908.7|6911.2|6908.4|6911.5|6908.7|6911.2|6908.4|2
1615517660000|2021-03-12 02:54:20|||||||||8
1615517670000|2021-03-12 02:54:30|6911.5|6908.7|6911.5|6908.7|6911.5|6908.7|6911.5|6908.7|6
1615517680000|2021-03-12 02:54:40|||||||||2
1615517710000|2021-03-12 02:55:10|6912.8|6908.8|6912.8|6908.8|6912.8|6908.8|6912.8|6908.8|22
1615517720000|2021-03-12 02:55:20|6913.8|6909.8|6916.6|6912.6|6916.8|6913.4|6913.5|6909.8|5
1615517730000|2021-03-12 02:55:30|6916.8|6912.8|6916.5|6913.7|6917.2|6914.4|6916.5|6912.8|14
1615517740000|2021-03-12 02:55:40|6916.7|6913.9|6916.7|6913.9|6917.7|6914.9|6916.7|6913.9|7
1615517750000|2021-03-12 02:55:50|6917.2|6914.4|6917.2|6914.4|6917.5|6914.7|6917.2|6914.4|1
1615517760000|2021-03-12 02:56:00|6917.5|6914.7|6919.3|6916.5|6919.3|6916.5|6917.5|6914.7|5
1615517770000|2021-03-12 02:56:10|6920|6917.2|6920.2|6917.4|6920.7|6917.9|6919.7|6916.9|1
1615517780000|2021-03-12 02:56:20|6920.7|6917.9|6921.2|6918.4|6921.2|6918.4|6920.7|6917.9|0
1615517800000|2021-03-12 02:56:40|6920.7|6917.9|6919.7|6916.9|6920.7|6917.9|6919.7|6916.9|5
1615517810000|2021-03-12 02:56:50|6920.2|6917.4|6920|6917.2|6921.1|6917.9|6920|6917.1|1
1615517820000|2021-03-12 02:57:00|6919.7|6916.9|6920.2|6917.4|6920.2|6917.4|6919.7|6916.9|0
1615517830000|2021-03-12 02:57:10|6919.2|6916.4|6918|6915.2|6919.2|6916.4|6917.7|6914.9|6
1615517840000|2021-03-12 02:57:20|6917.2|6914.4|6914.7|6911.9|6917.2|6914.4|6914.2|6911.4|15
1615517850000|2021-03-12 02:57:30|6915|6912.2|6915.7|6912.9|6915.7|6912.9|6915|6912.2|1
1615517860000|2021-03-12 02:57:40|6916.8|6912.8|6916.7|6913.9|6916.8|6913.9|6916|6912.8|0
1615517870000|2021-03-12 02:57:50|6917.8|6913.8|6918.7|6915.9|6918.7|6915.9|6917.7|6913.8|0
1615517880000|2021-03-12 02:58:00|6918.8|6914.8|6919.2|6916.4|6920.1|6916.7|6918.5|6914.8|2
1615517890000|2021-03-12 02:58:10|6919|6916.2|6918|6915.2|6919|6916.2|6918|6915.2|0
1615517900000|2021-03-12 02:58:20|6916.7|6913.9|6916.7|6913.9|6916.7|6913.9|6916.7|6913.9|0
1615517920000|2021-03-12 02:58:40|6917.3|6914.5|6917.5|6914.7|6917.5|6914.7|6917.3|6914.5|0
1615517930000|2021-03-12 02:58:50|6917|6914.2|6916.7|6913.9|6917.6|6914.7|6916.7|6913.6|5
1615517940000|2021-03-12 02:59:00|6917.6|6913.6|6919.8|6917|6919.8|6917|6916.7|6913.6|29
1615517950000|2021-03-12 02:59:10|6919.5|6916.7|6919.8|6917|6919.8|6917|6919.5|6916.7|3
1615517960000|2021-03-12 02:59:20|6919.5|6916.7|6919.8|6917|6919.8|6917|6919.5|6916.7|2
1615517970000|2021-03-12 02:59:30|||||||||2
1615517980000|2021-03-12 02:59:40|||||||||1
1615517990000|2021-03-12 02:59:50|||||||||1
1615518000000|2021-03-12 03:00:00|6919.5|6916.7|6919.5|6916.7|6919.8|6916.9|6917.7|6914.4|28
1615518010000|2021-03-12 03:00:10|6920|6917.2|6920.2|6917.4|6920.2|6917.4|6919.7|6916.9|6
1615518020000|2021-03-12 03:00:20|||||||||1
1615518030000|2021-03-12 03:00:30|6920|6917.2|6920|6917.2|6920|6917.2|6920|6917.2|2
1615518040000|2021-03-12 03:00:40|6920.2|6917.4|6920.7|6917.9|6920.7|6917.9|6920.2|6917.4|0
1615518050000|2021-03-12 03:00:50|6921.2|6918.4|6921.7|6918.9|6921.7|6918.9|6921.2|6918.4|1
1615518060000|2021-03-12 03:01:00|6921.5|6918.7|6921.7|6918.9|6921.7|6918.9|6921.2|6918.4|1
1615518070000|2021-03-12 03:01:10|6922.2|6919.4|6922|6919.2|6923.2|6920.4|6922|6919.2|7
1615518090000|2021-03-12 03:01:30|6921.7|6918.9|6920|6917.2|6921.7|6918.9|6920|6916.6|2
1615518120000|2021-03-12 03:02:00|6919.9|6917.1|6920.5|6917.7|6920.5|6917.7|6919.9|6917.1|0
1615518130000|2021-03-12 03:02:10|6919.7|6916.9|6921.2|6918.4|6921.5|6918.7|6919.7|6916.9|0
1615518140000|2021-03-12 03:02:20|6920.9|6918.1|6920.7|6917.9|6920.9|6918.1|6919.9|6917.1|1
1615518150000|2021-03-12 03:02:30|6920.5|6917.7|6922.5|6919.7|6922.8|6919.7|6920.5|6917.7|2
1615518160000|2021-03-12 03:02:40|6922.8|6920|6920.7|6917.9|6923|6920.2|6920.7|6917.9|2
1615518170000|2021-03-12 03:02:50|6921.3|6918.5|6921.7|6918.9|6921.7|6918.9|6921.3|6918.5|0
1615518180000|2021-03-12 03:03:00|6922|6919.2|6922.2|6919.4|6922.2|6919.4|6922|6919.2|0
1615518190000|2021-03-12 03:03:10|6922.5|6919.7|6924.5|6921.7|6924.5|6921.7|6922.2|6919.4|11
1615518200000|2021-03-12 03:03:20|6923.7|6920.9|6924.5|6921.7|6924.5|6921.7|6923.7|6920.9|2
1615518210000|2021-03-12 03:03:30|6925.6|6921.6|6923.5|6920.7|6925.6|6921.9|6923.5|6920.7|1
1615518220000|2021-03-12 03:03:40|6924.6|6920.6|6923.7|6920.9|6924.6|6920.9|6923.7|6920.6|4
1615518230000|2021-03-12 03:03:50|6923.6|6919.6|6921.3|6918.5|6923.6|6919.9|6920.7|6917.9|7
1615518240000|2021-03-12 03:04:00|6920.9|6918.1|6920.7|6917.9|6920.9|6918.1|6920.7|6917.9|0
1615518250000|2021-03-12 03:04:10|6920.5|6917.7|6920.5|6917.7|6920.5|6917.7|6920.5|6917.7|0
1615518260000|2021-03-12 03:04:20|6920.8|6916.8|6920.3|6917.5|6920.8|6917.5|6919.9|6916.8|0
1615518270000|2021-03-12 03:04:30|6920.5|6917.7|6920.5|6917.7|6920.5|6917.7|6920.5|6917.7|0
1615518280000|2021-03-12 03:04:40|6920.6|6916.6|6920.3|6917.5|6920.6|6917.5|6919.7|6916.6|0
1615518300000|2021-03-12 03:05:00|6920.5|6917.7|6920.5|6917.7|6920.5|6917.7|6920.5|6917.7|0
1615518310000|2021-03-12 03:05:10|6921.3|6918.5|6921.3|6918.5|6921.3|6918.5|6921.3|6918.5|0
1615518320000|2021-03-12 03:05:20|6921.8|6919|6923.3|6920.5|6923.3|6920.5|6921.8|6919|0
1615518340000|2021-03-12 03:05:40|6923.5|6920.7|6922.7|6919.9|6923.8|6920.7|6922.7|6919.8|0
1615518350000|2021-03-12 03:05:50|6922.2|6919.4|6921.7|6918.9|6922.2|6919.4|6921.7|6918.9|0
1615518360000|2021-03-12 03:06:00|6922.7|6919.9|6922.7|6919.9|6922.7|6919.9|6922.7|6919.9|1
1615518370000|2021-03-12 03:06:10|6922.3|6919.5|6921.7|6918.9|6922.6|6919.5|6921.7|6918.6|5
1615518380000|2021-03-12 03:06:20|6921.8|6917.8|6921.5|6918.7|6921.8|6918.7|6921.5|6917.8|0
1615518390000|2021-03-12 03:06:30|6922.2|6919.4|6921.7|6918.9|6922.2|6919.4|6921.7|6918.9|0
1615518400000|2021-03-12 03:06:40|6921.5|6918.7|6920.9|6918.1|6921.5|6918.7|6920.9|6918.1|0
1615518410000|2021-03-12 03:06:50|6921|6918.2|6921.5|6918.7|6921.5|6918.7|6921|6918.2|0
1615518430000|2021-03-12 03:07:10|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|0
1615518440000|2021-03-12 03:07:20|6922.2|6919.4|6921.9|6919.1|6922.2|6919.4|6921.9|6919.1|0
1615518460000|2021-03-12 03:07:40|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|0
1615518470000|2021-03-12 03:07:50|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|13
1615518480000|2021-03-12 03:08:00|6921.2|6918.4|6921.2|6918.4|6921.2|6918.4|6921.2|6918.4|0
1615518490000|2021-03-12 03:08:10|6921.4|6918.6|6922.5|6919.7|6922.5|6919.7|6921.4|6918.6|20
1615518510000|2021-03-12 03:08:30|6922.7|6919.9|6921.9|6919.1|6922.7|6919.9|6921.9|6919.1|1
1615518520000|2021-03-12 03:08:40|6922|6918|6920.7|6917.9|6922|6918.4|6920.7|6917.9|0
1615518530000|2021-03-12 03:08:50|6921|6917|6919.9|6917.1|6921|6917.1|6919.9|6917|0
1615518540000|2021-03-12 03:09:00|6919.7|6916.9|6919.7|6916.9|6919.7|6916.9|6919.2|6916.4|1
1615518550000|2021-03-12 03:09:10|6920.2|6917.4|6919.9|6917.1|6921.2|6918.4|6919.9|6917|2
1615518570000|2021-03-12 03:09:30|6919.7|6916.9|6919.7|6916.9|6920.2|6917.4|6919.7|6916.9|0
1615518580000|2021-03-12 03:09:40|||||||||1
1615518590000|2021-03-12 03:09:50|6920.2|6917.4|6919.9|6917.1|6920.2|6917.4|6919.9|6917.1|1
1615518600000|2021-03-12 03:10:00|6919.7|6916.9|6920.7|6917.9|6920.7|6917.9|6919.7|6916.9|2
1615518610000|2021-03-12 03:10:10|6921.2|6918.4|6921.7|6918.9|6921.7|6918.9|6921.2|6918.4|1
1615518630000|2021-03-12 03:10:30|6922|6918|6921.5|6918.7|6922|6918.9|6920.9|6918|0
1615518640000|2021-03-12 03:10:40|6922|6918|6921.7|6918.9|6922|6918.9|6920.7|6917.9|1
1615518650000|2021-03-12 03:10:50|6921.8|6917.8|6920.7|6917.9|6921.8|6917.9|6920.7|6917.8|0
1615518670000|2021-03-12 03:11:10|6921|6917|6919.7|6916.9|6921|6917|6919.7|6916.9|0
1615518690000|2021-03-12 03:11:30|6920|6917.2|6920.7|6917.9|6920.7|6917.9|6920|6917.2|0
1615518700000|2021-03-12 03:11:40|6920.8|6916.8|6919.7|6916.9|6920.8|6916.9|6919.7|6916.8|0
1615518720000|2021-03-12 03:12:00|6919.4|6916.6|6918.9|6916.1|6919.4|6916.6|6918.9|6916.1|2
1615518730000|2021-03-12 03:12:10|6919.7|6916.9|6919.2|6916.4|6919.7|6916.9|6918.9|6916.1|2
1615518740000|2021-03-12 03:12:20|6919.7|6916.9|6919.7|6916.9|6919.7|6916.9|6919.7|6916.9|1
1615518760000|2021-03-12 03:12:40|6920|6916|6920|6916|6920|6916|6920|6916|0
1615518780000|2021-03-12 03:13:00|6919.7|6916.9|6919.7|6916.9|6919.7|6916.9|6919.7|6916.9|1
1615518790000|2021-03-12 03:13:10|6920|6917.2|6921.2|6918.4|6921.2|6918.4|6920|6917.2|0
1615518800000|2021-03-12 03:13:20|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|6921.4|6918.6|4
1615518810000|2021-03-12 03:13:30|6920.9|6918.1|6920.9|6918.1|6920.9|6918.1|6920.9|6918.1|4
1615518820000|2021-03-12 03:13:40|6920.7|6917.9|6920.7|6917.9|6920.7|6917.9|6920.7|6917.9|0
1615518870000|2021-03-12 03:14:30|6921.6|6917.6|6921.6|6917.6|6921.6|6917.6|6921.6|6917.6|0
1615518880000|2021-03-12 03:14:40|6920.7|6917.9|6920.7|6917.9|6920.7|6917.9|6920.7|6917.9|0
1615518890000|2021-03-12 03:14:50|6921|6918.2|6921.7|6918.9|6921.7|6918.9|6920.9|6918.1|0
1615518900000|2021-03-12 03:15:00|6922.2|6919.4|6921.5|6918.7|6922.8|6919.9|6921.5|6918|1
1615518910000|2021-03-12 03:15:10|6921.9|6919.1|6922.8|6918.8|6922.8|6919.9|6921.9|6918.8|2
1615518930000|2021-03-12 03:15:30|6922.6|6918.6|6922.6|6918.6|6922.6|6918.6|6922.6|6918.6|0
1615518960000|2021-03-12 03:16:00|6922.2|6919.4|6922.2|6919.4|6922.2|6919.4|6922.2|6919.4|0
1615518970000|2021-03-12 03:16:10|6922.5|6919.7|6922.5|6919.7|6922.6|6919.7|6922.5|6918.6|0
1615518980000|2021-03-12 03:16:20|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|0
1615519000000|2021-03-12 03:16:40|6921.6|6917.6|6921.6|6917.6|6921.6|6917.6|6921.6|6917.6|0
1615519030000|2021-03-12 03:17:10|6920.7|6917.9|6920.7|6917.9|6920.7|6917.9|6920.7|6917.9|0
1615519080000|2021-03-12 03:18:00|||||||||10
1615519190000|2021-03-12 03:19:50|6920.6|6916.6|6920.6|6916.6|6920.6|6916.6|6920.6|6916.6|0
1615519200000|2021-03-12 03:20:00|6921|6917|6920.5|6917.7|6921.3|6917.9|6920.4|6916.8|0
1615519210000|2021-03-12 03:20:10|6920.7|6917.9|6920.7|6917.9|6921.2|6918.4|6920.7|6917.9|0
1615519220000|2021-03-12 03:20:20|6921.2|6918.4|6920.9|6918.1|6921.2|6918.4|6920.9|6918.1|0
1615519230000|2021-03-12 03:20:30|6920.7|6917.9|6921|6917|6921|6917.9|6920.7|6917|0
1615519240000|2021-03-12 03:20:40|6919.7|6916.9|6920.5|6917.7|6920.5|6917.7|6919.7|6916.9|0
1615519260000|2021-03-12 03:21:00|6920.7|6917.9|6920.7|6917.9|6920.7|6917.9|6920.7|6917.9|0
1615519280000|2021-03-12 03:21:20|6921|6918.2|6920.7|6917.9|6921.2|6918.4|6920.7|6917.9|0
1615519290000|2021-03-12 03:21:30|6921|6918.2|6920.7|6917.9|6921.2|6918.4|6920.7|6917.9|0
1615519320000|2021-03-12 03:22:00|6920.9|6918.1|6922|6918|6922|6918.7|6920.9|6918|1
1615519330000|2021-03-12 03:22:10|6921.5|6918.7|6922.5|6919.7|6922.8|6919.7|6921.5|6917.8|9
1615519340000|2021-03-12 03:22:20|6922.8|6918.8|6921.6|6917.6|6922.8|6919.2|6921.6|6917.6|0
1615519350000|2021-03-12 03:22:30|6921.8|6917.8|6921.6|6917.6|6921.8|6918.7|6921.5|6917.6|0
1615519370000|2021-03-12 03:22:50|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|0
1615519380000|2021-03-12 03:23:00|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|0
1615519400000|2021-03-12 03:23:20|6922|6918|6921.7|6918.9|6922|6918.9|6921.7|6917.8|0
1615519420000|2021-03-12 03:23:40|6922.2|6919.4|6922.5|6919.7|6922.5|6919.7|6922.2|6919.4|1
1615519430000|2021-03-12 03:23:50|6923.2|6920.4|6925.5|6922.7|6925.5|6922.7|6923.2|6920.4|5
1615519440000|2021-03-12 03:24:00|6926|6923.2|6927|6924.2|6927.5|6924.7|6926|6923.2|23
1615519450000|2021-03-12 03:24:10|6926.5|6923.7|6927|6924.2|6927.2|6924.4|6926.5|6923.7|2
1615519460000|2021-03-12 03:24:20|6927.5|6924.7|6928.5|6925.7|6928.5|6925.7|6927.5|6924.7|16
1615519470000|2021-03-12 03:24:30|6928.2|6925.4|6928.7|6925.9|6928.7|6925.9|6928.2|6925.4|58
1615519480000|2021-03-12 03:24:40|6928|6925.2|6928.2|6925.4|6928.2|6925.4|6928|6925.2|6
1615519490000|2021-03-12 03:24:50|6928.7|6925.9|6928.2|6925.4|6929.2|6926.4|6928.2|6925.4|2
1615519500000|2021-03-12 03:25:00|6927.7|6924.9|6928.2|6925.4|6928.2|6925.4|6927.2|6924.4|4
1615519510000|2021-03-12 03:25:10|6927.2|6924.4|6928.2|6925.4|6928.7|6925.9|6927.2|6924.4|45
1615519520000|2021-03-12 03:25:20|6926.5|6923.7|6925.2|6922.4|6926.5|6923.7|6925.2|6922.4|8
1615519530000|2021-03-12 03:25:30|6926.1|6922.1|6926|6923.2|6926.1|6923.2|6925.5|6922.1|5
1615519560000|2021-03-12 03:26:00|6926.5|6923.7|6926.5|6923.7|6926.5|6923.7|6926|6923.2|2
1615519570000|2021-03-12 03:26:10|||||||||1
1615519580000|2021-03-12 03:26:20|6926.3|6923.5|6925.7|6922.9|6926.3|6923.5|6925.7|6922.9|1
1615519590000|2021-03-12 03:26:30|6926|6923.2|6925.7|6922.9|6926|6923.2|6925.7|6922.9|0
1615519600000|2021-03-12 03:26:40|6926|6923.2|6926|6923.2|6926|6923.2|6926|6923.2|0
1615519610000|2021-03-12 03:26:50|6926.5|6923.7|6926|6923.2|6926.5|6923.7|6926|6923.2|9
1615519620000|2021-03-12 03:27:00|6926.3|6923.5|6928.2|6925.4|6928.7|6925.9|6926.3|6923.5|16
1615519630000|2021-03-12 03:27:10|6928.7|6925.9|6929.7|6926.9|6929.7|6926.9|6928.7|6925.9|9
1615519640000|2021-03-12 03:27:20|6928.7|6925.9|6927.2|6924.4|6929.2|6926.4|6927.2|6924.4|7
1615519650000|2021-03-12 03:27:30|6926.7|6923.9|6926.7|6923.9|6926.7|6923.9|6926.2|6923.4|0
1615519660000|2021-03-12 03:27:40|6927.2|6924.4|6927.2|6924.4|6927.2|6924.4|6927.2|6924.4|1
1615519740000|2021-03-12 03:29:00|||||||||1
1615519770000|2021-03-12 03:29:30|||||||||1
1615519780000|2021-03-12 03:29:40|6926.2|6923.4|6925.7|6922.9|6926.2|6923.4|6925.7|6922.9|2
1615519790000|2021-03-12 03:29:50|6926|6923.2|6926.2|6923.4|6926.2|6923.4|6926|6923.2|2
1615519800000|2021-03-12 03:30:00|6925.7|6922.9|6927.2|6924.4|6927.2|6924.4|6925.7|6922.9|1
1615519830000|2021-03-12 03:30:30|6928.2|6925.4|6928|6925.2|6928.6|6925.4|6927.2|6924.4|0
1615519840000|2021-03-12 03:30:40|6927.7|6924.9|6927.7|6924.9|6928.2|6925.4|6927.2|6924.4|0
1615519850000|2021-03-12 03:30:50|6926.2|6923.4|6926.2|6923.4|6926.2|6923.4|6926.2|6923.4|0
1615519860000|2021-03-12 03:31:00|||||||||2
1615519880000|2021-03-12 03:31:20|6925.2|6922.4|6925.2|6922.4|6925.2|6922.4|6925.2|6922.4|3
1615519900000|2021-03-12 03:31:40|6925|6922.2|6923.5|6920.7|6925|6922.2|6923.2|6920.4|39
1615519910000|2021-03-12 03:31:50|6923.2|6920.4|6923.2|6920.4|6923.2|6920.4|6923.2|6920.4|0
1615519920000|2021-03-12 03:32:00|6923.5|6920.7|6923.5|6920.7|6923.5|6920.7|6923.5|6920.7|1
1615519940000|2021-03-12 03:32:20|6923.7|6920.9|6923.5|6920.7|6924|6921.2|6923.5|6920.7|0
1615519980000|2021-03-12 03:33:00|6923.4|6920.6|6923.4|6920.6|6923.4|6920.6|6923.4|6920.6|0
1615520020000|2021-03-12 03:33:40|6922.7|6919.9|6923.4|6920.6|6923.4|6920.6|6922.7|6919.9|0
1615520040000|2021-03-12 03:34:00|6922.9|6920.1|6921.7|6918.9|6922.9|6920.1|6921.7|6918.9|0
1615520050000|2021-03-12 03:34:10|6922.7|6919.9|6922.7|6919.9|6922.7|6919.9|6922.7|6919.9|0
1615520070000|2021-03-12 03:34:30|6922.9|6920.1|6923.9|6921.1|6923.9|6921.1|6922.9|6920.1|0
1615520080000|2021-03-12 03:34:40|6923.4|6920.6|6923.4|6920.6|6923.4|6920.6|6923.4|6920.6|0
1615520130000|2021-03-12 03:35:30|6923.2|6920.4|6922.9|6920.1|6923.2|6920.4|6922.9|6920.1|0
1615520170000|2021-03-12 03:36:10|6923.8|6921|6923.8|6921|6923.8|6921|6923.8|6921|8
1615520180000|2021-03-12 03:36:20|6924|6921.2|6923.7|6920.9|6924|6921.2|6923.7|6920.9|0
1615520190000|2021-03-12 03:36:30|6924|6921.2|6924|6921.2|6924|6921.2|6924|6921.2|1
1615520200000|2021-03-12 03:36:40|||||||||1
1615520220000|2021-03-12 03:37:00|6924.5|6921.7|6924.5|6921.7|6924.5|6921.7|6924|6921.2|0
1615520230000|2021-03-12 03:37:10|6924|6921.2|6925.4|6922.6|6925.4|6922.6|6924|6921.2|2
1615520240000|2021-03-12 03:37:20|6926.2|6923.4|6925.2|6922.4|6927|6924.2|6925.2|6922.4|4
1615520250000|2021-03-12 03:37:30|6926|6923.2|6926|6923.2|6926|6923.2|6926|6923.2|0
1615520280000|2021-03-12 03:38:00|6925.7|6922.9|6925.4|6922.6|6925.7|6922.9|6925.4|6922.6|0
1615520290000|2021-03-12 03:38:10|6925.7|6922.9|6925.7|6922.9|6925.7|6922.9|6925.2|6922.4|0
1615520300000|2021-03-12 03:38:20|6926.2|6923.4|6926.2|6923.4|6926.2|6923.4|6926.2|6923.4|1
1615520320000|2021-03-12 03:38:40|6927|6924.2|6926.2|6923.4|6927|6924.2|6926.2|6923.4|0
1615520360000|2021-03-12 03:39:20|6925.7|6922.9|6926.2|6923.4|6926.2|6923.4|6925.7|6922.9|0
1615520380000|2021-03-12 03:39:40|6927|6924.2|6927|6924.2|6927|6924.2|6926.2|6923.4|0
1615520390000|2021-03-12 03:39:50|6927.7|6924.9|6927.4|6924.6|6928|6925.2|6927.4|6924.6|0
1615520400000|2021-03-12 03:40:00|6927|6924.2|6927|6924.2|6927|6924.2|6926.7|6923.9|0
1615520410000|2021-03-12 03:40:10|6926.7|6923.9|6926.2|6923.4|6927|6924.2|6926.2|6923.4|0
1615520440000|2021-03-12 03:40:40|||||||||2
1615520450000|2021-03-12 03:40:50|6926.7|6923.9|6926.2|6923.4|6927|6924.2|6926.2|6923.4|0
1615520470000|2021-03-12 03:41:10|6925.7|6922.9|6926|6923.2|6926|6923.2|6925.2|6922.4|3
1615520490000|2021-03-12 03:41:30|6926.2|6923.4|6926.2|6923.4|6926.2|6923.4|6926.2|6923.4|0
1615520500000|2021-03-12 03:41:40|6926.7|6923.9|6927|6924.2|6927|6924.2|6926.7|6923.9|0
1615520530000|2021-03-12 03:42:10|6927.2|6924.4|6928|6925.2|6928|6925.2|6927.2|6924.4|0
1615520560000|2021-03-12 03:42:40|6927.2|6924.4|6927.2|6924.4|6927.2|6924.4|6927.2|6924.4|0
1615520570000|2021-03-12 03:42:50|6928|6925.2|6928|6925.2|6928|6925.2|6928|6925.2|0
1615520590000|2021-03-12 03:43:10|6927.4|6924.6|6928|6925.2|6928|6925.2|6927.2|6924.4|0
1615520620000|2021-03-12 03:43:40|6927.2|6924.4|6928|6925.2|6928|6925.2|6927.2|6924.4|0
1615520660000|2021-03-12 03:44:20|6929|6926.2|6929|6926.2|6929|6926.2|6929|6926.2|0
1615520670000|2021-03-12 03:44:30|6928.7|6925.9|6929|6926.2|6929|6926.2|6928.7|6925.9|0
1615520680000|2021-03-12 03:44:40|6929.5|6926.7|6930.2|6927.4|6930.2|6927.4|6929.5|6926.7|0
1615520700000|2021-03-12 03:45:00|6929.7|6926.9|6929.4|6926.6|6929.7|6926.9|6929.4|6926.6|0
1615520710000|2021-03-12 03:45:10|6929.2|6926.4|6929.2|6926.4|6929.2|6926.4|6929.2|6926.4|0
1615520760000|2021-03-12 03:46:00|6928.7|6925.9|6927.2|6924.4|6928.7|6925.9|6926.4|6923.6|37
1615520770000|2021-03-12 03:46:10|6927.7|6924.9|6927.7|6924.9|6927.7|6924.9|6927.7|6924.9|0
1615520780000|2021-03-12 03:46:20|6926.9|6924.1|6927.4|6924.6|6927.4|6924.6|6926.9|6924.1|0
1615520790000|2021-03-12 03:46:30|6927.2|6924.4|6926.9|6924.1|6927.2|6924.4|6926.9|6924.1|0
1615520800000|2021-03-12 03:46:40|6927.4|6924.6|6927.4|6924.6|6927.4|6924.6|6927.4|6924.6|0
1615520810000|2021-03-12 03:46:50|6927.2|6924.4|6927.4|6924.6|6927.4|6924.6|6926.9|6924.1|0
1615520820000|2021-03-12 03:47:00|6928.3|6924.3|6929.2|6926.4|6929.2|6926.4|6927.7|6924.3|11
1615520830000|2021-03-12 03:47:10|6928.7|6925.9|6929.2|6926.4|6929.2|6926.4|6928.2|6925.4|6
1615520840000|2021-03-12 03:47:20|6928.7|6925.9|6928.4|6925.6|6928.7|6925.9|6928.4|6925.6|0
1615520850000|2021-03-12 03:47:30|6928.7|6925.9|6929.2|6926.4|6929.2|6926.4|6928.7|6925.9|0
1615520860000|2021-03-12 03:47:40|6927.7|6924.9|6927.2|6924.4|6927.7|6924.9|6927.2|6924.4|9
1615520880000|2021-03-12 03:48:00|6927.5|6924.7|6927.7|6924.9|6927.7|6924.9|6927.5|6924.7|3
1615520920000|2021-03-12 03:48:40|6928|6925.2|6928|6925.2|6928|6925.2|6928|6925.2|1
1615521000000|2021-03-12 03:50:00|6927.2|6924.4|6927.7|6924.9|6927.7|6924.9|6927.2|6924.4|8
1615521010000|2021-03-12 03:50:10|6927.2|6924.4|6926.2|6923.4|6927.2|6924.4|6926.2|6923.4|5
1615521020000|2021-03-12 03:50:20|6926.7|6923.9|6927|6924.2|6927.7|6924.9|6926.7|6923.9|2
1615521030000|2021-03-12 03:50:30|6927.2|6924.4|6927.2|6924.4|6927.2|6924.4|6927.2|6924.4|0
1615521060000|2021-03-12 03:51:00|6926.2|6923.4|6926.2|6923.4|6926.2|6923.4|6926.2|6923.4|0
1615521080000|2021-03-12 03:51:20|6926.7|6923.9|6927|6924.2|6927|6924.2|6926.7|6923.9|0
1615521090000|2021-03-12 03:51:30|6927.2|6924.4|6926.2|6923.4|6927.2|6924.4|6926.2|6923.4|0
1615521120000|2021-03-12 03:52:00|6924.7|6921.9|6923.7|6920.9|6924.7|6921.9|6923.7|6920.9|2
1615521130000|2021-03-12 03:52:10|6924|6921.2|6924.2|6921.4|6924.7|6921.9|6924|6921.2|1
1615521140000|2021-03-12 03:52:20|6923.4|6920.6|6923.4|6920.6|6923.4|6920.6|6923.4|6920.6|0
1615521150000|2021-03-12 03:52:30|6922.4|6919.6|6922.2|6919.4|6922.7|6919.9|6922.2|6919.4|4
1615521160000|2021-03-12 03:52:40|6923|6920.2|6923|6920.2|6923|6920.2|6923|6920.2|0
1615521170000|2021-03-12 03:52:50|6924|6921.2|6925.2|6922.4|6925.7|6922.9|6924|6921.2|8
1615521180000|2021-03-12 03:53:00|6925.5|6921.5|6925.2|6922.4|6925.5|6922.4|6925.2|6921.5|0
1615521210000|2021-03-12 03:53:30|6924.7|6921.9|6924.2|6921.4|6924.7|6921.9|6924.2|6921.4|0
1615521230000|2021-03-12 03:53:50|6925.3|6921.3|6924.2|6921.4|6925.3|6921.4|6924.2|6921.3|0
1615521240000|2021-03-12 03:54:00|6925.3|6921.3|6924.4|6921.6|6925.3|6921.6|6924.4|6921.3|0
1615521250000|2021-03-12 03:54:10|6924.2|6921.4|6924.2|6921.4|6924.2|6921.4|6924.2|6921.4|0
1615521260000|2021-03-12 03:54:20|6924.7|6921.9|6925.2|6922.4|6925.2|6922.4|6924.7|6921.9|0
1615521270000|2021-03-12 03:54:30|6926.1|6922.1|6925.2|6922.4|6926.1|6922.4|6925.2|6922.1|0
1615521290000|2021-03-12 03:54:50|6924.2|6921.4|6924.2|6921.4|6924.2|6921.4|6923.7|6920.9|0
1615521320000|2021-03-12 03:55:20|6923.9|6921.1|6924.2|6921.4|6924.2|6921.4|6923.7|6920.9|0
1615521350000|2021-03-12 03:55:50|6923.9|6921.1|6923.4|6920.6|6924.1|6921.1|6923.2|6920.1|0
1615521360000|2021-03-12 03:56:00|6923.2|6920.4|6923.2|6920.4|6923.2|6920.4|6923.2|6920.4|0
1615521390000|2021-03-12 03:56:30|6924|6921.2|6924|6921.2|6924|6921.2|6924|6921.2|0
1615521410000|2021-03-12 03:56:50|6923.7|6920.9|6923.7|6920.9|6923.7|6920.9|6923.7|6920.9|0
1615521420000|2021-03-12 03:57:00|6924|6921.2|6924|6921.2|6924|6921.2|6924|6921.2|0
1615521430000|2021-03-12 03:57:10|6924.2|6921.4|6924.2|6921.4|6924.2|6921.4|6924.2|6921.4|0
1615521480000|2021-03-12 03:58:00|6925.2|6922.4|6925.2|6922.4|6925.2|6922.4|6925.2|6922.4|0
1615521490000|2021-03-12 03:58:10|6926.1|6922.1|6925.5|6922.7|6926.1|6922.7|6925.2|6922.1|0
1615521510000|2021-03-12 03:58:30|6925.2|6922.4|6925.2|6922.4|6925.2|6922.4|6925.2|6922.4|0
1615521560000|2021-03-12 03:59:20|6924.9|6922.1|6923.7|6920.9|6924.9|6922.1|6923.7|6920.9|0
1615521600000|2021-03-12 04:00:00|6923.4|6920.6|6923.4|6920.6|6923.4|6920.6|6923.4|6920.6|0
1615521610000|2021-03-12 04:00:10|6923.2|6920.4|6923.2|6920.4|6923.2|6920.4|6923.2|6920.4|0
1615521640000|2021-03-12 04:00:40|||||||||1
1615521670000|2021-03-12 04:01:10|6923.5|6920.7|6923.7|6920.9|6923.7|6920.9|6923.5|6920.7|0
1615521680000|2021-03-12 04:01:20|6924|6921.2|6924|6921.2|6924|6921.2|6924|6921.2|2
1615521690000|2021-03-12 04:01:30|6924.2|6921.4|6924.2|6921.4|6924.2|6921.4|6924.2|6921.4|0
1615521710000|2021-03-12 04:01:50|6923.9|6921.1|6923.7|6920.9|6923.9|6921.1|6923.7|6920.9|0
1615521720000|2021-03-12 04:02:00|6924|6921.2|6925|6922.2|6925|6922.2|6924|6921.2|1
1615521730000|2021-03-12 04:02:10|6925.5|6922.7|6926|6923.2|6926|6923.2|6925.5|6922.7|0
1615521740000|2021-03-12 04:02:20|6926.2|6923.4|6926.2|6923.4|6926.7|6923.9|6926.2|6923.4|0
1615521770000|2021-03-12 04:02:50|6925.6|6922.8|6925.2|6922.4|6925.6|6922.8|6925.2|6922.4|0
1615521780000|2021-03-12 04:03:00|6924.6|6921.8|6925.2|6922.4|6925.2|6922.4|6924.6|6921.8|0
1615521790000|2021-03-12 04:03:10|||||||||1
1615521800000|2021-03-12 04:03:20|6924.2|6921.4|6924.2|6921.4|6924.2|6921.4|6924.2|6921.4|0
1615521810000|2021-03-12 04:03:30|6923.9|6921.1|6923.7|6920.9|6923.9|6921.1|6923.7|6920.9|1
1615521820000|2021-03-12 04:03:40|6924.2|6921.4|6924.2|6921.4|6924.2|6921.4|6924.2|6921.4|0
1615521830000|2021-03-12 04:03:50|6923.9|6921.1|6923.7|6920.9|6923.9|6921.1|6923.7|6920.9|0
1615521840000|2021-03-12 04:04:00|6924.2|6921.4|6924.7|6921.9|6925.2|6922.4|6923.7|6920.9|3
1615521850000|2021-03-12 04:04:10|6924.9|6922.1|6924.7|6921.9|6924.9|6922.1|6924.7|6921.9|0
1615521880000|2021-03-12 04:04:40|6924.9|6922.1|6924.9|6922.1|6924.9|6922.1|6924.9|6922.1|0
1615521900000|2021-03-12 04:05:00|6925.4|6922.6|6924.2|6921.4|6925.4|6922.6|6924.2|6921.4|2
1615521960000|2021-03-12 04:06:00|6924.6|6921.8|6924.9|6922.1|6924.9|6922.1|6924.6|6921.8|151
1615521970000|2021-03-12 04:06:10|6925.7|6922.9|6926.2|6923.4|6926.2|6923.4|6925.4|6922.6|2
1615521980000|2021-03-12 04:06:20|6926.4|6923.6|6927.2|6924.4|6927.2|6924.4|6926.4|6923.6|0
1615522010000|2021-03-12 04:06:50|||||||||1
1615522070000|2021-03-12 04:07:50|6926.9|6924.1|6927.2|6924.4|6927.2|6924.4|6926.7|6923.9|0
1615522080000|2021-03-12 04:08:00|6926.7|6923.9|6926.7|6923.9|6926.7|6923.9|6926.7|6923.9|0
1615522090000|2021-03-12 04:08:10|6926.9|6924.1|6926.9|6924.1|6926.9|6924.1|6926.9|6924.1|0
1615522100000|2021-03-12 04:08:20|6926.7|6923.9|6926.2|6923.4|6926.7|6923.9|6926.2|6923.4|0
1615522160000|2021-03-12 04:09:20|6925.9|6923.1|6925.9|6923.1|6925.9|6923.1|6925.9|6923.1|0
1615522170000|2021-03-12 04:09:30|6926.2|6923.4|6926.2|6923.4|6926.2|6923.4|6926.2|6923.4|0
1615522210000|2021-03-12 04:10:10|6925.9|6923.1|6925.4|6922.6|6925.9|6923.1|6925.4|6922.6|1
1615522240000|2021-03-12 04:10:40|6925.7|6922.9|6925.7|6922.9|6925.7|6922.9|6925.7|6922.9|0
1615522260000|2021-03-12 04:11:00|6926.2|6923.4|6926.2|6923.4|6926.2|6923.4|6926.2|6923.4|0
1615522270000|2021-03-12 04:11:10|6925.6|6922.8|6925.4|6922.6|6925.6|6922.8|6925.2|6922.4|3
1615522290000|2021-03-12 04:11:30|6925.7|6922.9|6925.4|6922.6|6925.9|6923.1|6925.4|6922.6|1
1615522300000|2021-03-12 04:11:40|6925.9|6923.1|6926.2|6923.4|6926.2|6923.4|6925.9|6923.1|1
1615522330000|2021-03-12 04:12:10|6926.4|6923.6|6926.2|6923.4|6926.7|6923.9|6926.2|6923.4|0
1615522340000|2021-03-12 04:12:20|6928.4|6925.6|6928.2|6925.4|6929.2|6926.4|6928.2|6925|29
1615522350000|2021-03-12 04:12:30|6930.2|6927.4|6930.2|6927.4|6930.4|6927.6|6929.7|6926.9|4
1615522360000|2021-03-12 04:12:40|6929.9|6927.1|6929.7|6926.9|6929.9|6927.1|6929.7|6926.9|0
1615522370000|2021-03-12 04:12:50|6929.9|6927.1|6930.2|6927.4|6930.2|6927.4|6929.9|6927.1|1
1615522380000|2021-03-12 04:13:00|6929.9|6927.1|6929.7|6926.9|6929.9|6927.1|6929.7|6926.9|0
1615522400000|2021-03-12 04:13:20|6929.9|6927.1|6930.2|6927.4|6930.2|6927.4|6929.9|6927.1|1
1615522420000|2021-03-12 04:13:40|6929.7|6926.9|6930.2|6927.4|6930.2|6927.4|6929.7|6926.9|34
1615522440000|2021-03-12 04:14:00|6929.9|6927.1|6929.9|6927.1|6929.9|6927.1|6929.7|6926.9|3
1615522450000|2021-03-12 04:14:10|6930.2|6927.4|6930.7|6927.9|6930.7|6927.9|6930.2|6927.4|0
1615522460000|2021-03-12 04:14:20|6931.7|6928.9|6932.9|6930.1|6932.9|6930.1|6931.7|6928.9|16
1615522500000|2021-03-12 04:15:00|6931.9|6929.1|6931.9|6929.1|6931.9|6929.1|6931.9|6929.1|1
1615522510000|2021-03-12 04:15:10|6931.7|6928.9|6931.9|6929.1|6931.9|6929.1|6931.7|6928.9|4
1615522530000|2021-03-12 04:15:30|6931.7|6928.9|6931.7|6928.9|6931.7|6928.9|6931.7|6928.9|0
1615522540000|2021-03-12 04:15:40|||||||||2
1615522550000|2021-03-12 04:15:50|6931.4|6928.6|6929.7|6926.9|6931.4|6928.6|6929.7|6926.9|8
1615522590000|2021-03-12 04:16:30|6928.2|6925.4|6926.9|6924.1|6928.2|6925.4|6926.9|6924.1|23
1615522600000|2021-03-12 04:16:40|6926.7|6923.9|6927.4|6924.6|6927.4|6924.6|6926.7|6923.9|4
1615522610000|2021-03-12 04:16:50|6926.7|6923.9|6926.4|6923.6|6926.7|6923.9|6926.4|6923.6|2
1615522620000|2021-03-12 04:17:00|6926.2|6923.4|6926.2|6923.4|6926.2|6923.4|6926.2|6923.4|0
1615522630000|2021-03-12 04:17:10|6926.4|6923.6|6926.9|6924.1|6926.9|6924.1|6926.4|6923.6|0
1615522660000|2021-03-12 04:17:40|6927.7|6924.9|6927.2|6924.4|6927.7|6924.9|6927.2|6924.4|1
1615522710000|2021-03-12 04:18:30|||||||||1
1615522720000|2021-03-12 04:18:40|6927.4|6924.6|6927.9|6925.1|6927.9|6925.1|6927.4|6924.6|0
1615522730000|2021-03-12 04:18:50|6927.7|6924.9|6927.7|6924.9|6927.7|6924.9|6927.7|6924.9|0
1615522740000|2021-03-12 04:19:00|6927.2|6924.4|6927.2|6924.4|6927.2|6924.4|6927.2|6924.4|0
1615522800000|2021-03-12 04:20:00|6926.6|6923.8|6926.2|6923.4|6926.9|6924.1|6926.2|6923.4|1
1615522810000|2021-03-12 04:20:10|6926.7|6923.9|6926.9|6924.1|6926.9|6924.1|6926.7|6923.9|1
1615522830000|2021-03-12 04:20:30|6927.2|6924.4|6927.2|6924.4|6927.2|6924.4|6927.2|6924.4|0
1615522890000|2021-03-12 04:21:30|6926.9|6924.1|6927.1|6924.3|6927.4|6924.6|6926.9|6924.1|1
1615522900000|2021-03-12 04:21:40|6927.4|6924.6|6927.4|6924.6|6927.4|6924.6|6927.4|6924.6|0
1615522910000|2021-03-12 04:21:50|6927.1|6924.3|6927.4|6924.6|6927.4|6924.6|6927.1|6924.3|0
1615522920000|2021-03-12 04:22:00|6927.1|6924.3|6926.9|6924.1|6927.1|6924.3|6926.9|6924.1|0
1615522930000|2021-03-12 04:22:10|6927.4|6924.6|6927.1|6924.3|6927.4|6924.6|6927.1|6924.3|0
1615522940000|2021-03-12 04:22:20|6927.2|6924.4|6927.4|6924.6|6927.4|6924.6|6927.2|6924.4|0
1615522950000|2021-03-12 04:22:30|6926.9|6924.1|6927.4|6924.6|6927.4|6924.6|6926.9|6924.1|0
1615522960000|2021-03-12 04:22:40|6926.4|6923.6|6926.4|6923.6|6926.4|6923.6|6926.4|6923.6|0
1615523000000|2021-03-12 04:23:20|6925.9|6923.1|6925.6|6922.8|6925.9|6923.1|6925.6|6922.8|7
1615523010000|2021-03-12 04:23:30|6922.9|6920.1|6924.6|6921.8|6924.6|6921.8|6922.9|6920.1|36
1615523020000|2021-03-12 04:23:40|6924.2|6921.4|6923.6|6920.8|6924.2|6921.4|6923.6|6920.8|3
1615523050000|2021-03-12 04:24:10|6923.4|6920.6|6923.4|6920.6|6923.4|6920.6|6923.1|6920.3|0
1615523110000|2021-03-12 04:25:10|6923.6|6920.8|6924.1|6921.3|6924.1|6921.3|6923.6|6920.8|0
1615523130000|2021-03-12 04:25:30|6924.6|6921.8|6924.4|6921.6|6924.9|6922.1|6924.4|6921.6|0
1615523140000|2021-03-12 04:25:40|6925.6|6922.8|6925.6|6922.8|6925.6|6922.8|6925.6|6922.8|6
1615523150000|2021-03-12 04:25:50|6925.4|6922.6|6925.6|6922.8|6925.6|6922.8|6925.4|6922.6|12
1615523160000|2021-03-12 04:26:00|6925.9|6923.1|6924.4|6921.6|6925.9|6923.1|6924.4|6921.6|2
1615523190000|2021-03-12 04:26:30|6924.6|6921.8|6924.6|6921.8|6925.4|6922.6|6924.6|6921.8|1
1615523200000|2021-03-12 04:26:40|6924.9|6922.1|6925.4|6922.6|6925.4|6922.6|6924.9|6922.1|1
1615523220000|2021-03-12 04:27:00|6925.9|6923.1|6925.4|6922.6|6925.9|6923.1|6925.4|6922.6|0
1615523230000|2021-03-12 04:27:10|||||||||2
1615523250000|2021-03-12 04:27:30|6924.9|6922.1|6924.9|6922.1|6924.9|6922.1|6924.9|6922.1|1
1615523260000|2021-03-12 04:27:40|6925.4|6922.6|6925.4|6922.6|6925.4|6922.6|6924.9|6922.1|0
1615523300000|2021-03-12 04:28:20|6924.9|6922.1|6924.4|6921.6|6924.9|6922.1|6924.4|6921.6|0
1615523310000|2021-03-12 04:28:30|6924.9|6922.1|6924.9|6922.1|6924.9|6922.1|6924.9|6922.1|0
1615523320000|2021-03-12 04:28:40|6925.1|6922.3|6925.4|6922.6|6925.4|6922.6|6925.1|6922.3|1
1615523330000|2021-03-12 04:28:50|6925.9|6923.1|6926.1|6923.3|6926.1|6923.3|6925.9|6923.1|0
1615523350000|2021-03-12 04:29:10|6925.9|6923.1|6925.4|6922.6|6925.9|6923.1|6925.4|6922.6|0
1615523360000|2021-03-12 04:29:20|6925.1|6922.3|6925.4|6922.6|6925.4|6922.6|6924.9|6922.1|0
1615523370000|2021-03-12 04:29:30|6926.1|6923.3|6925.9|6923.1|6926.1|6923.3|6925.9|6923.1|0
1615523380000|2021-03-12 04:29:40|6926.1|6923.3|6926.1|6923.3|6926.1|6923.3|6926.1|6923.3|0
1615523400000|2021-03-12 04:30:00|6925.4|6922.6|6925.4|6922.6|6925.4|6922.6|6925.4|6922.6|1
1615523410000|2021-03-12 04:30:10|6924.9|6922.1|6924.6|6921.8|6924.9|6922.1|6924.6|6921.8|0
1615523420000|2021-03-12 04:30:20|6925.1|6922.3|6926.1|6923.3|6926.1|6923.3|6925.1|6922.3|1
1615523430000|2021-03-12 04:30:30|6925.4|6922.6|6925.9|6923.1|6925.9|6923.1|6925.4|6922.6|0
1615523440000|2021-03-12 04:30:40|6926.1|6923.3|6926.1|6923.3|6926.1|6923.3|6926.1|6923.3|1
1615523450000|2021-03-12 04:30:50|6925.9|6923.1|6925.6|6922.8|6925.9|6923.1|6925.6|6922.8|0
1615523460000|2021-03-12 04:31:00|6925.4|6922.6|6925.4|6922.6|6925.4|6922.6|6924.9|6922.1|0
1615523500000|2021-03-12 04:31:40|6925.9|6923.1|6926.1|6923.3|6926.1|6923.3|6925.9|6923.1|0
1615523590000|2021-03-12 04:33:10|6925.9|6923.1|6926.1|6923.3|6926.1|6923.3|6925.9|6923.1|0
1615523620000|2021-03-12 04:33:40|6925.9|6923.1|6926.1|6923.3|6926.1|6923.3|6925.9|6923.1|0
1615523630000|2021-03-12 04:33:50|6925.9|6923.1|6926.1|6923.3|6926.1|6923.3|6925.9|6923.1|0
1615523680000|2021-03-12 04:34:40|6925.9|6923.1|6926.1|6923.3|6926.1|6923.3|6925.9|6923.1|0
1615523690000|2021-03-12 04:34:50|6926.6|6923.8|6925.9|6923.1|6926.9|6924.1|6925.9|6923.1|1
1615523700000|2021-03-12 04:35:00|6926.1|6923.3|6926.1|6923.3|6926.1|6923.3|6925.9|6923.1|0
1615523710000|2021-03-12 04:35:10|6925.9|6923.1|6925.9|6923.1|6926.1|6923.3|6925.9|6923.1|1
1615523720000|2021-03-12 04:35:20|6926.1|6923.3|6925.9|6923.1|6926.1|6923.3|6925.9|6923.1|0
1615523750000|2021-03-12 04:35:50|6926.1|6923.3|6926.1|6923.3|6926.1|6923.3|6926.1|6923.3|0
1615523760000|2021-03-12 04:36:00|6924.6|6921.8|6924.6|6921.8|6924.6|6921.8|6924.6|6921.8|4
1615523770000|2021-03-12 04:36:10|6925.1|6922.3|6924.9|6922.1|6925.1|6922.3|6924.1|6921.3|0
1615523780000|2021-03-12 04:36:20|6924.1|6921.3|6924.1|6921.3|6924.6|6921.8|6924.1|6921.3|0
1615523800000|2021-03-12 04:36:40|6923.9|6921.1|6923.9|6921.1|6923.9|6921.1|6923.9|6921.1|0
1615523810000|2021-03-12 04:36:50|6924.4|6921.6|6924.4|6921.6|6924.4|6921.6|6924.4|6921.6|1
1615523830000|2021-03-12 04:37:10|6924.1|6921.3|6924.1|6921.3|6924.1|6921.3|6924.1|6921.3|0
1615523850000|2021-03-12 04:37:30|6924.4|6921.6|6924.4|6921.6|6924.4|6921.6|6924.4|6921.6|0
1615523870000|2021-03-12 04:37:50|6924.9|6922.1|6925.1|6922.3|6925.1|6922.3|6924.9|6922.1|0
1615523940000|2021-03-12 04:39:00|6924.6|6921.8|6924.4|6921.6|6924.6|6921.8|6924.4|6921.6|0
1615523950000|2021-03-12 04:39:10|6924.1|6921.3|6924.1|6921.3|6924.1|6921.3|6924.1|6921.3|0
1615523970000|2021-03-12 04:39:30|6924.4|6921.6|6924.9|6922.1|6924.9|6922.1|6924.4|6921.6|0
1615524000000|2021-03-12 04:40:00|6925.1|6922.3|6925.1|6922.3|6925.1|6922.3|6925.1|6922.3|0
1615524010000|2021-03-12 04:40:10|6924.9|6922.1|6924.9|6922.1|6924.9|6922.1|6924.9|6922.1|0
1615524030000|2021-03-12 04:40:30|6925.1|6922.3|6925.1|6922.3|6925.1|6922.3|6925.1|6922.3|0
1615524040000|2021-03-12 04:40:40|6924.9|6922.1|6924.9|6922.1|6924.9|6922.1|6924.9|6922.1|0
1615524050000|2021-03-12 04:40:50|6924.6|6921.8|6925.1|6922.3|6925.1|6922.3|6924.6|6921.8|3
1615524060000|2021-03-12 04:41:00|6924.9|6922.1|6924.9|6922.1|6924.9|6922.1|6924.9|6922.1|0
1615524070000|2021-03-12 04:41:10|6924.6|6921.8|6925.1|6922.3|6925.1|6922.3|6924.6|6921.8|0
1615524090000|2021-03-12 04:41:30|6924.9|6922.1|6925.1|6922.3|6925.6|6922.8|6924.9|6922.1|2
1615524100000|2021-03-12 04:41:40|6925.4|6922.6|6925.4|6922.6|6925.4|6922.6|6925.4|6922.6|0
1615524120000|2021-03-12 04:42:00|6924.9|6922.1|6924.6|6921.8|6924.9|6922.1|6924.6|6921.8|2
1615524130000|2021-03-12 04:42:10|6925.1|6922.3|6924.9|6922.1|6925.4|6922.6|6924.9|6922.1|0
1615524140000|2021-03-12 04:42:20|6925.4|6922.6|6925.4|6922.6|6925.4|6922.6|6925.4|6922.6|2
1615524170000|2021-03-12 04:42:50|||||||||1
1615524200000|2021-03-12 04:43:20|6925.6|6922.8|6926.1|6923.3|6926.1|6923.3|6925.6|6922.8|0
1615524220000|2021-03-12 04:43:40|6925.9|6923.1|6926.1|6923.3|6926.1|6923.3|6925.9|6923.1|0
1615524240000|2021-03-12 04:44:00|6925.6|6922.8|6925.4|6922.6|6925.6|6922.8|6925.4|6922.6|0
1615524250000|2021-03-12 04:44:10|6924.4|6921.6|6924.9|6922.1|6925.1|6922.3|6924.4|6921.6|0
1615524260000|2021-03-12 04:44:20|6925.4|6922.6|6924.4|6921.6|6925.4|6922.6|6924.4|6921.6|0
1615524270000|2021-03-12 04:44:30|6924.6|6921.8|6924.6|6921.8|6925.1|6922.3|6924.6|6921.8|3
1615524280000|2021-03-12 04:44:40|6924.9|6922.1|6925.4|6922.6|6925.4|6922.6|6924.9|6922.1|2
1615524290000|2021-03-12 04:44:50|6925.3|6922.5|6925.6|6922.8|6925.6|6922.8|6925.1|6922.3|0
1615524300000|2021-03-12 04:45:00|6925.1|6922.3|6924.6|6921.8|6925.1|6922.3|6924.6|6921.8|0
1615524320000|2021-03-12 04:45:20|6924.1|6921.3|6924.1|6921.3|6924.1|6921.3|6924.1|6921.3|0
1615524330000|2021-03-12 04:45:30|6924.6|6921.8|6924.6|6921.8|6924.6|6921.8|6924.6|6921.8|1
1615524360000|2021-03-12 04:46:00|6924.4|6921.6|6923.6|6920.8|6924.4|6921.6|6923.6|6920.8|5
1615524440000|2021-03-12 04:47:20|6923.1|6920.3|6923.1|6920.3|6923.1|6920.3|6923.1|6920.3|0
1615524550000|2021-03-12 04:49:10|6923.6|6920.8|6923.6|6920.8|6923.6|6920.8|6923.6|6920.8|1
1615524590000|2021-03-12 04:49:50|6923.8|6921|6924.1|6921.3|6924.1|6921.3|6923.8|6921|0
1615524690000|2021-03-12 04:51:30|6923.8|6921|6923.6|6920.8|6923.8|6921|6923.1|6920.3|2
1615524760000|2021-03-12 04:52:40|6923.1|6920.3|6924.1|6921.3|6924.1|6921.3|6923.1|6920.3|2
1615524840000|2021-03-12 04:54:00|||||||||3
1615524900000|2021-03-12 04:55:00|||||||||1
1615524930000|2021-03-12 04:55:30|6925.1|6922.3|6924.8|6922|6925.1|6922.3|6924.8|6922|2
1615524940000|2021-03-12 04:55:40|6924.1|6921.3|6924.3|6921.5|6924.3|6921.5|6924.1|6921.3|0
1615524950000|2021-03-12 04:55:50|6924.1|6921.3|6923.8|6921|6924.1|6921.3|6923.8|6921|0
1615524970000|2021-03-12 04:56:10|6923.6|6920.8|6923.6|6920.8|6923.6|6920.8|6923.6|6920.8|0
1615524980000|2021-03-12 04:56:20|6924.3|6921.5|6924.3|6921.5|6924.3|6921.5|6924.3|6921.5|0
1615525070000|2021-03-12 04:57:50|6924.6|6921.8|6924.6|6921.8|6925.1|6922.3|6923.6|6920.8|2
1615525080000|2021-03-12 04:58:00|6923.8|6921|6924.6|6921.8|6924.6|6921.8|6923.8|6921|0
1615525110000|2021-03-12 04:58:30|6923.8|6921|6924.3|6921.5|6924.3|6921.5|6923.8|6921|0
1615525120000|2021-03-12 04:58:40|6923.8|6921|6923.8|6921|6923.8|6921|6923.8|6921|0
1615525130000|2021-03-12 04:58:50|6924.1|6921.3|6924.6|6921.8|6924.6|6921.8|6924.1|6921.3|0
1615525140000|2021-03-12 04:59:00|6924.3|6921.5|6924.6|6921.8|6924.6|6921.8|6924.1|6921.3|0
1615525180000|2021-03-12 04:59:40|6924.3|6921.5|6924.6|6921.8|6924.6|6921.8|6924.1|6921.3|0
1615525190000|2021-03-12 04:59:50|6924.3|6921.5|6924.6|6921.8|6924.6|6921.8|6923.8|6921|0
1615525200000|2021-03-12 05:00:00|6924.1|6921.3|6924.3|6921.5|6924.3|6921.5|6924.1|6921.3|0
1615525210000|2021-03-12 05:00:10|6924.1|6921.3|6924.3|6921.5|6924.3|6921.5|6924.1|6921.3|0
1615525220000|2021-03-12 05:00:20|6925.3|6922.5|6926.6|6923.8|6926.6|6923.8|6925.3|6922.5|0
1615525240000|2021-03-12 05:00:40|6926.3|6923.5|6925.1|6922.3|6926.3|6923.5|6925.1|6922.3|0
1615525250000|2021-03-12 05:00:50|6924.3|6921.5|6924.3|6921.5|6924.3|6921.5|6924.3|6921.5|0
1615525260000|2021-03-12 05:01:00|6924.6|6921.8|6924.3|6921.5|6924.6|6921.8|6924.1|6921.3|0
1615525270000|2021-03-12 05:01:10|6924.6|6921.8|6924.6|6921.8|6924.6|6921.8|6924.6|6921.8|0
1615525290000|2021-03-12 05:01:30|6925.6|6922.8|6926.1|6923.3|6926.1|6923.3|6925.6|6922.8|113
1615525310000|2021-03-12 05:01:50|6925.8|6923|6925.6|6922.8|6925.8|6923|6925.6|6922.8|0
1615525320000|2021-03-12 05:02:00|6925.8|6923|6927.3|6924.5|6927.3|6924.5|6925.6|6922.8|15
1615525330000|2021-03-12 05:02:10|6927.8|6925|6927.6|6924.8|6928.3|6925.5|6927.6|6924.8|0
1615525360000|2021-03-12 05:02:40|6928.1|6925.3|6927.8|6925|6928.1|6925.3|6927.8|6925|0
1615525380000|2021-03-12 05:03:00|6927.6|6924.8|6927.8|6925|6927.8|6925|6927.6|6924.8|0
1615525400000|2021-03-12 05:03:20|6927.6|6924.8|6927.6|6924.8|6927.6|6924.8|6927.3|6924.5|2
1615525430000|2021-03-12 05:03:50|6927.8|6925|6927.8|6925|6927.8|6925|6927.8|6925|0
1615525440000|2021-03-12 05:04:00|6927.6|6924.8|6927.1|6924.3|6927.6|6924.8|6927.1|6924.3|0
1615525450000|2021-03-12 05:04:10|6927.3|6924.5|6927.6|6924.8|6927.6|6924.8|6927.3|6924.5|1
1615525480000|2021-03-12 05:04:40|6927|6924.2|6927.1|6924.3|6927.1|6924.3|6926.6|6923.8|0
1615525490000|2021-03-12 05:04:50|6926.6|6923.8|6926.6|6923.8|6926.6|6923.8|6926.6|6923.8|0
1615525530000|2021-03-12 05:05:30|6926|6923.2|6925.6|6922.8|6926|6923.2|6925.6|6922.8|0
1615525540000|2021-03-12 05:05:40|6925.8|6923|6926.3|6923.5|6926.3|6923.5|6925.8|6923|0
1615525600000|2021-03-12 05:06:40|6926.1|6923.3|6925.6|6922.8|6926.1|6923.3|6925.6|6922.8|0
1615525610000|2021-03-12 05:06:50|6925.1|6922.3|6925.6|6922.8|6925.6|6922.8|6925.1|6922.3|0
1615525620000|2021-03-12 05:07:00|6925.3|6922.5|6925.3|6922.5|6925.3|6922.5|6925.1|6922.3|0
1615525630000|2021-03-12 05:07:10|6925.6|6922.8|6925.6|6922.8|6925.6|6922.8|6925.1|6922.3|0
1615525640000|2021-03-12 05:07:20|6925.3|6922.5|6925.6|6922.8|6925.6|6922.8|6925.1|6922.3|0
1615525670000|2021-03-12 05:07:50|6925.3|6922.5|6925.3|6922.5|6925.3|6922.5|6925.1|6922.3|0
1615525680000|2021-03-12 05:08:00|6925.6|6922.8|6925.1|6922.3|6925.6|6922.8|6925.1|6922.3|0
1615525720000|2021-03-12 05:08:40|6924.8|6922|6924.8|6922|6924.8|6922|6924.8|6922|0
1615525740000|2021-03-12 05:09:00|6924.6|6921.8|6924.6|6921.8|6924.6|6921.8|6924.3|6921.5|0
1615525750000|2021-03-12 05:09:10|6924.3|6921.5|6924.6|6921.8|6924.6|6921.8|6924.3|6921.5|0
1615525770000|2021-03-12 05:09:30|6924.1|6921.3|6923.6|6920.8|6924.1|6921.3|6923.6|6920.8|0
1615525780000|2021-03-12 05:09:40|6923.3|6920.5|6922.3|6919.5|6923.3|6920.5|6922.1|6919.3|3
1615525790000|2021-03-12 05:09:50|6922.1|6919.3|6921.6|6918.8|6922.1|6919.3|6921.6|6918.8|0
1615525820000|2021-03-12 05:10:20|6921.1|6918.3|6920.1|6917.3|6921.1|6918.3|6920.1|6917.3|0
1615525830000|2021-03-12 05:10:30|6920.3|6917.5|6920.3|6917.5|6920.3|6917.5|6920.3|6917.5|0
1615525840000|2021-03-12 05:10:40|6920.1|6917.3|6919.6|6916.8|6920.1|6917.3|6919.6|6916.8|0
1615525880000|2021-03-12 05:11:20|6920|6917.2|6919.5|6916.7|6920|6917.2|6919.5|6916.7|0
1615525920000|2021-03-12 05:12:00|6920|6917.2|6920|6917.2|6920|6917.2|6920|6917.2|0
1615525930000|2021-03-12 05:12:10|6919.8|6917|6919.5|6916.7|6919.8|6917|6919.5|6916.7|0
1615525940000|2021-03-12 05:12:20|6917.8|6915|6917.5|6914.7|6917.8|6915|6917.5|6914.7|17
1615525950000|2021-03-12 05:12:30|6917.3|6914.5|6917.5|6914.7|6918|6915.2|6917|6914.2|11
1615525960000|2021-03-12 05:12:40|6915.8|6913|6915.3|6912.5|6915.8|6913|6915.3|6912.5|10
1615525980000|2021-03-12 05:13:00|6915.5|6912.7|6915.3|6912.5|6915.5|6912.7|6913.8|6911|13
1615525990000|2021-03-12 05:13:10|6914.6|6911.8|6913.8|6911|6914.6|6911.8|6913.5|6910.7|26
1615526010000|2021-03-12 05:13:30|6913.4|6910.6|6912.8|6910|6913.4|6910.6|6912.8|6910|10
1615526030000|2021-03-12 05:13:50|6912.3|6909.5|6912.6|6909.8|6912.6|6909.8|6912.3|6909.5|2
1615526040000|2021-03-12 05:14:00|6912.8|6910|6912.8|6910|6912.8|6910|6912.8|6910|0
1615526050000|2021-03-12 05:14:10|||||||||23
1615526060000|2021-03-12 05:14:20|6913.4|6910.6|6914.1|6911.3|6914.4|6911.6|6913.4|6910.6|78
1615526070000|2021-03-12 05:14:30|6913.9|6911.1|6913.3|6910.5|6913.9|6911.1|6913.3|6910.5|6
1615526080000|2021-03-12 05:14:40|6913.1|6910.3|6911.8|6909|6913.1|6910.3|6911.8|6909|11
1615526090000|2021-03-12 05:14:50|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|1
1615526120000|2021-03-12 05:15:20|6911.8|6909|6911.8|6909|6911.8|6909|6911.8|6909|0
1615526130000|2021-03-12 05:15:30|6911.5|6908.7|6911.5|6908.7|6911.5|6908.7|6911.5|6908.7|1
1615526140000|2021-03-12 05:15:40|6911|6908.2|6911.3|6908.5|6911.3|6908.5|6911|6908.2|0
1615526150000|2021-03-12 05:15:50|6910.8|6908|6911.1|6908.3|6911.1|6908.3|6910.6|6907.8|7
1615526160000|2021-03-12 05:16:00|6910.6|6907.8|6911.1|6908.3|6911.1|6908.3|6910.6|6907.8|4
1615526170000|2021-03-12 05:16:10|6909.1|6906.3|6910.8|6908|6911.4|6908|6909.1|6906.3|11
1615526180000|2021-03-12 05:16:20|6910.5|6907.7|6910.5|6907.7|6910.5|6907.7|6910.5|6907.7|0
1615526190000|2021-03-12 05:16:30|6910.8|6908|6910.8|6908|6910.8|6908|6910.8|6908|0
1615526200000|2021-03-12 05:16:40|6911.1|6908.3|6911.6|6908.8|6911.6|6908.8|6911.1|6908.3|0
1615526210000|2021-03-12 05:16:50|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|0
1615526240000|2021-03-12 05:17:20|6911.3|6908.5|6911.5|6908.7|6912.2|6909.3|6911.3|6908.2|5
1615526260000|2021-03-12 05:17:40|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|1
1615526280000|2021-03-12 05:18:00|6911.3|6908.5|6912.1|6909.3|6912.4|6909.3|6911.3|6908.4|0
1615526290000|2021-03-12 05:18:10|6911.5|6908.7|6911.1|6908.3|6911.5|6908.7|6910.8|6907.4|1
1615526300000|2021-03-12 05:18:20|6911.6|6908.8|6911.3|6908.5|6911.6|6908.8|6911.3|6908.5|0
1615526310000|2021-03-12 05:18:30|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|0
1615526350000|2021-03-12 05:19:10|6911.3|6908.5|6911.8|6909|6911.8|6909|6911.3|6908.5|0
1615526370000|2021-03-12 05:19:30|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|2
1615526380000|2021-03-12 05:19:40|6912.8|6910|6912.8|6910|6912.8|6910|6912.3|6909.5|0
1615526390000|2021-03-12 05:19:50|6913.6|6910.8|6914.1|6911.3|6914.1|6911.3|6913.6|6910.8|9
1615526400000|2021-03-12 05:20:00|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|0
1615526410000|2021-03-12 05:20:10|6914.1|6911.3|6914.1|6911.3|6914.1|6911.3|6914.1|6911.3|0
1615526430000|2021-03-12 05:20:30|6913.8|6911|6913.5|6910.7|6913.8|6911|6913.5|6910.7|1
1615526450000|2021-03-12 05:20:50|6913.8|6911|6913.8|6911|6913.8|6911|6913.8|6911|0
1615526460000|2021-03-12 05:21:00|6914.1|6911.3|6915.3|6912.5|6915.3|6912.5|6914.1|6911.3|2
1615526470000|2021-03-12 05:21:10|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|0
1615526510000|2021-03-12 05:21:50|6914.8|6912|6914.5|6911.7|6914.8|6912|6914.5|6911.7|1
1615526520000|2021-03-12 05:22:00|6914.3|6911.5|6914.3|6911.5|6914.3|6911.5|6914.3|6911.5|0
1615526560000|2021-03-12 05:22:40|6914.6|6911.8|6914.6|6911.8|6914.6|6911.8|6914.6|6911.8|0
1615526580000|2021-03-12 05:23:00|6914.8|6912|6914.8|6912|6914.8|6912|6914.8|6912|0
1615526600000|2021-03-12 05:23:20|6915.3|6912.5|6915.6|6912.8|6915.6|6912.8|6915.3|6912.5|1
1615526610000|2021-03-12 05:23:30|6916.1|6913.3|6916.3|6913.5|6916.3|6913.5|6915.8|6913|0
1615526620000|2021-03-12 05:23:40|6916.6|6913.8|6916.6|6913.8|6916.6|6913.8|6916.6|6913.8|0
1615526630000|2021-03-12 05:23:50|6916.1|6913.3|6916.1|6913.3|6916.1|6913.3|6916.1|6913.3|2
1615526680000|2021-03-12 05:24:40|6916.9|6912.9|6916.3|6913.5|6916.9|6913.5|6916.3|6912.9|0
1615526700000|2021-03-12 05:25:00|6917.1|6914.3|6916.5|6913.7|6917.1|6914.3|6916.5|6913.7|0
1615526710000|2021-03-12 05:25:10|6917.4|6913.4|6916.5|6913.7|6917.4|6913.7|6916.5|6913.4|0
1615526720000|2021-03-12 05:25:20|6917.1|6914.3|6917.1|6914.3|6917.1|6914.3|6917.1|6914.3|0
1615526740000|2021-03-12 05:25:40|6916.8|6914|6917.4|6913.4|6917.4|6914|6916.5|6913.4|0
1615526750000|2021-03-12 05:25:50|6916.5|6913.7|6916.5|6913.7|6916.5|6913.7|6916.5|6913.7|0
1615526760000|2021-03-12 05:26:00|6917.1|6914.3|6917.1|6914.3|6917.1|6914.3|6917.1|6914.3|0
1615526810000|2021-03-12 05:26:50|6916.8|6914|6916.1|6913.3|6916.8|6914|6915.5|6912.7|1
1615526870000|2021-03-12 05:27:50|||||||||1
1615526890000|2021-03-12 05:28:10|6916.3|6913.5|6917.1|6914.3|6917.1|6914.3|6916.3|6913.5|0
1615526900000|2021-03-12 05:28:20|6916.8|6914|6916.8|6914|6916.8|6914|6916.8|6914|0
1615526910000|2021-03-12 05:28:30|6917.1|6914.3|6916.8|6914|6917.4|6914.3|6916.8|6913.4|0
1615526920000|2021-03-12 05:28:40|6917.1|6914.3|6916.5|6913.7|6917.1|6914.3|6916.5|6913.7|1
1615526930000|2021-03-12 05:28:50|6915.5|6912.7|6915.5|6912.7|6915.5|6912.7|6915.5|6912.7|0
1615526940000|2021-03-12 05:29:00|||||||||1
1615526950000|2021-03-12 05:29:10|6916|6913.2|6915.5|6912.7|6916|6913.2|6915.5|6912.7|0
1615526960000|2021-03-12 05:29:20|6916.1|6913.3|6916.1|6913.3|6916.1|6913.3|6916.1|6913.3|1
1615526970000|2021-03-12 05:29:30|6915.5|6912.7|6915.5|6912.7|6915.5|6912.7|6915.5|6912.7|0
1615526990000|2021-03-12 05:29:50|6915.8|6913|6916.1|6913.3|6916.1|6913.3|6915.8|6913|1
1615527000000|2021-03-12 05:30:00|6916.3|6913.5|6916.3|6913.5|6916.8|6914|6916.3|6913.5|5
1615527010000|2021-03-12 05:30:10|6916.8|6914|6915.8|6913|6916.8|6914|6915.5|6912.4|4
1615527020000|2021-03-12 05:30:20|6915.3|6912.5|6913.5|6910.7|6915.3|6912.5|6913.5|6910.7|6
1615527030000|2021-03-12 05:30:30|6913.8|6911|6913.5|6910.7|6913.8|6911|6913.5|6910.7|0
1615527040000|2021-03-12 05:30:40|6913.8|6911|6913.8|6911|6913.8|6911|6913.8|6911|0
1615527050000|2021-03-12 05:30:50|||||||||1
1615527060000|2021-03-12 05:31:00|||||||||3
1615527070000|2021-03-12 05:31:10|6914|6911.2|6915.3|6912.5|6915.3|6912.5|6914|6911.2|4
1615527080000|2021-03-12 05:31:20|6914.6|6911.8|6914.1|6911.3|6914.6|6911.8|6914.1|6911.3|1
1615527090000|2021-03-12 05:31:30|6913.5|6910.7|6913.5|6910.7|6913.5|6910.7|6913.5|6910.7|0
1615527100000|2021-03-12 05:31:40|6913.3|6910.5|6910.8|6908|6913.5|6910.7|6910.5|6907.7|13
1615527110000|2021-03-12 05:31:50|6910.5|6907.7|6908.5|6905.7|6910.5|6907.7|6908.5|6905.7|13
1615527120000|2021-03-12 05:32:00|6908.8|6906|6913.1|6910.3|6913.1|6910.3|6908.8|6906|15
1615527150000|2021-03-12 05:32:30|6913.6|6910.8|6915.6|6912.8|6916.6|6913.5|6913.6|6910.8|3
1615527160000|2021-03-12 05:32:40|6915.8|6913|6916.1|6913.3|6916.1|6913.3|6915.8|6913|0
1615527170000|2021-03-12 05:32:50|6916.3|6913.5|6915.8|6913|6916.3|6913.5|6915.8|6913|1
1615527180000|2021-03-12 05:33:00|6915.6|6912.8|6913.5|6910.7|6915.8|6913|6913.5|6910.6|2
1615527190000|2021-03-12 05:33:10|6913.8|6911|6915.3|6912.5|6915.4|6912.5|6913.8|6910.6|38
1615527200000|2021-03-12 05:33:20|6914.8|6912|6914.8|6912|6915.3|6912.5|6914.8|6912|0
1615527210000|2021-03-12 05:33:30|6915.3|6912.5|6915.8|6913|6916.1|6913.3|6915.3|6912.5|1
1615527220000|2021-03-12 05:33:40|6916.1|6913.3|6914.8|6912|6916.1|6913.3|6914.8|6912|3
1615527230000|2021-03-12 05:33:50|6915|6912.2|6915.3|6912.5|6915.3|6912.5|6915|6912.2|1
1615527240000|2021-03-12 05:34:00|6915.8|6913|6916.1|6913.3|6916.4|6913.3|6915.8|6912.4|0
1615527250000|2021-03-12 05:34:10|6915.5|6912.7|6915.6|6911.6|6916.1|6912.7|6915.5|6911.6|0
1615527260000|2021-03-12 05:34:20|6914.5|6911.7|6915.3|6912.5|6915.6|6912.5|6914.5|6911.4|0
1615527270000|2021-03-12 05:34:30|6915.5|6912.7|6915.5|6912.7|6915.5|6912.7|6915.5|6912.7|0
1615527280000|2021-03-12 05:34:40|6916.1|6913.3|6916.9|6912.9|6916.9|6913.3|6916.1|6912.9|0
1615527290000|2021-03-12 05:34:50|6916.3|6913.5|6916.3|6913.5|6916.3|6913.5|6916.1|6913.3|0
1615527310000|2021-03-12 05:35:10|6916.1|6913.3|6914.5|6911.7|6916.1|6913.3|6914.5|6911.4|2
1615527320000|2021-03-12 05:35:20|6914.3|6911.5|6912|6909.2|6914.4|6911.5|6912|6909.2|3
1615527330000|2021-03-12 05:35:30|6912.3|6909.5|6914.1|6911.3|6914.1|6911.3|6912.3|6909.5|3
1615527340000|2021-03-12 05:35:40|6914|6911.2|6912.5|6909.7|6914|6911.2|6912.5|6909.7|6
1615527350000|2021-03-12 05:35:50|6913|6910.2|6913.1|6910.3|6913.1|6910.3|6913|6910.2|0
1615527360000|2021-03-12 05:36:00|6913.5|6910.7|6912.5|6909.7|6914.1|6911.3|6912.5|6909.7|3
1615527370000|2021-03-12 05:36:10|6912.8|6910|6911.8|6909|6912.8|6910|6911.8|6909|8
1615527380000|2021-03-12 05:36:20|6912.2|6909.4|6910.3|6907.5|6912.2|6909.4|6909.8|6907|1
1615527390000|2021-03-12 05:36:30|6910.5|6907.7|6911.3|6908.5|6911.3|6908.5|6910.5|6907.7|8
1615527400000|2021-03-12 05:36:40|6912.3|6909.5|6912.3|6909.5|6912.3|6909.5|6912.3|6909.5|0
1615527410000|2021-03-12 05:36:50|6913.2|6909.2|6912.3|6909.5|6913.2|6909.8|6912.3|6909.2|0
1615527440000|2021-03-12 05:37:20|6912|6909.2|6912.3|6909.5|6912.3|6909.5|6911.8|6909|2
1615527450000|2021-03-12 05:37:30|6912.5|6909.7|6913.1|6910.3|6913.1|6910.3|6912.3|6909.5|3
1615527460000|2021-03-12 05:37:40|6914.2|6910.2|6913.3|6910.5|6914.2|6910.5|6913.3|6910.2|0
1615527470000|2021-03-12 05:37:50|6913.1|6910.3|6913.1|6910.3|6913.1|6910.3|6913.1|6910.3|2
1615527480000|2021-03-12 05:38:00|6912.8|6910|6912.8|6910|6912.8|6910|6912.8|6910|0
1615527490000|2021-03-12 05:38:10|6912.3|6909.5|6912.3|6909.5|6912.3|6909.5|6912.3|6909.5|1
1615527500000|2021-03-12 05:38:20|6912.8|6910|6913.1|6910.3|6913.1|6910.3|6912.8|6910|1
1615527520000|2021-03-12 05:38:40|6913.5|6910.7|6913.5|6910.7|6913.5|6910.7|6913.5|6910.7|0
1615527540000|2021-03-12 05:39:00|6913.7|6910.9|6913.7|6910.9|6913.7|6910.9|6913.7|6910.9|0
1615527550000|2021-03-12 05:39:10|6913.5|6910.7|6913.5|6910.7|6913.5|6910.7|6913.5|6910.7|0
1615527560000|2021-03-12 05:39:20|6914.1|6911.3|6914.3|6911.5|6914.3|6911.5|6914.1|6911.3|0
1615527570000|2021-03-12 05:39:30|6914.8|6912|6915.5|6912.7|6915.8|6913|6914.8|6912|1
1615527580000|2021-03-12 05:39:40|6914.5|6911.7|6914.5|6911.7|6914.5|6911.7|6914.5|6911.7|0
1615527600000|2021-03-12 05:40:00|6913.3|6910.5|6913.3|6910.5|6913.3|6910.5|6913.3|6910.5|7
1615527610000|2021-03-12 05:40:10|6913.8|6909.8|6912|6909.2|6913.8|6910.2|6911.8|6909|0
1615527630000|2021-03-12 05:40:30|6912.8|6910|6913.5|6910.7|6913.5|6910.7|6912.8|6910|1
1615527640000|2021-03-12 05:40:40|6913.8|6911|6914.8|6912|6915|6912.2|6913.8|6911|3
1615527650000|2021-03-12 05:40:50|6915|6912.2|6915.3|6912.5|6915.3|6912.5|6915|6912.2|0
1615527660000|2021-03-12 05:41:00|6915|6912.2|6914.3|6911.5|6915|6912.2|6913.8|6911|1
1615527710000|2021-03-12 05:41:50|6913.8|6911|6913.8|6911|6913.8|6911|6913.8|6911|1
1615527730000|2021-03-12 05:42:10|6914|6911.2|6914|6911.2|6914|6911.2|6914|6911.2|0
1615527750000|2021-03-12 05:42:30|6913.8|6911|6913.8|6911|6913.8|6911|6913.8|6911|1
1615527760000|2021-03-12 05:42:40|6914|6911.2|6913.8|6911|6914.5|6911.7|6913.8|6911|2
1615527770000|2021-03-12 05:42:50|6914|6911.2|6914.3|6911.5|6914.3|6911.5|6913.8|6911|3
1615527780000|2021-03-12 05:43:00|6914|6911.2|6913.8|6911|6914.3|6911.5|6913.8|6911|4
1615527790000|2021-03-12 05:43:10|6913|6910.2|6910.5|6907.7|6913|6910.2|6910.5|6907.7|6
1615527800000|2021-03-12 05:43:20|6909.5|6906.7|6909.5|6906.7|6909.8|6907|6909.5|6906.7|3
1615527810000|2021-03-12 05:43:30|6910|6907.2|6910|6907.2|6910|6907.2|6910|6907.2|0
1615527820000|2021-03-12 05:43:40|6910.5|6907.7|6909|6906.2|6910.5|6907.7|6908|6905.2|9
1615527830000|2021-03-12 05:43:50|6908.5|6905.7|6908.5|6905.7|6908.8|6906|6908.5|6905.7|0
1615527840000|2021-03-12 05:44:00|6908.8|6906|6908.3|6905.5|6908.8|6906|6908|6905.2|3
1615527850000|2021-03-12 05:44:10|6908.5|6905.7|6908.5|6905.7|6908.5|6905.7|6908.5|6905.7|0
1615527860000|2021-03-12 05:44:20|6908.8|6906|6908.8|6906|6908.8|6906|6908.8|6906|1
1615527880000|2021-03-12 05:44:40|6907.8|6905|6908|6905.2|6908|6905.2|6907.8|6905|6
1615527890000|2021-03-12 05:44:50|6907.5|6904.7|6907.8|6905|6907.8|6905|6907.5|6904.7|0
1615527900000|2021-03-12 05:45:00|6908|6905.2|6908|6905.2|6908|6905.2|6907.5|6904.7|1
1615527930000|2021-03-12 05:45:30|6908.3|6905.5|6908.8|6906|6908.8|6906|6908.3|6905.5|6
1615527940000|2021-03-12 05:45:40|6908.5|6905.7|6908.3|6905.5|6908.8|6906|6908|6905.2|4
1615527950000|2021-03-12 05:45:50|6908.8|6906|6908.8|6906|6908.8|6906|6908.8|6906|0
1615527970000|2021-03-12 05:46:10|6908.5|6905.7|6908.8|6906|6908.8|6906|6908.5|6905.7|3
1615527980000|2021-03-12 05:46:20|||||||||1
1615527990000|2021-03-12 05:46:30|6908.5|6905.7|6908.8|6906|6908.8|6906|6908.5|6905.7|1
1615528000000|2021-03-12 05:46:40|||||||||1
1615528010000|2021-03-12 05:46:50|6908.5|6905.7|6908|6905.2|6908.8|6906|6907.8|6905|23
1615528030000|2021-03-12 05:47:10|6908.3|6905.5|6908.8|6906|6908.8|6906|6908.3|6905.5|0
1615528040000|2021-03-12 05:47:20|6908.5|6905.7|6908.8|6906|6908.8|6906|6908.5|6905.7|0
1615528060000|2021-03-12 05:47:40|6908.5|6905.7|6908.8|6906|6908.8|6906|6908.5|6905.7|0
1615528070000|2021-03-12 05:47:50|6907.8|6905|6907.8|6905|6907.8|6905|6907.8|6905|1
1615528080000|2021-03-12 05:48:00|6908.1|6905.3|6908.8|6906|6908.8|6906|6908.1|6905.3|1
1615528100000|2021-03-12 05:48:20|6908.5|6905.7|6908.8|6906|6908.8|6906|6908|6905.2|0
1615528110000|2021-03-12 05:48:30|6909.3|6906.5|6909|6906.2|6909.3|6906.5|6909|6906.2|1
1615528120000|2021-03-12 05:48:40|6908.8|6906|6909|6906.2|6909.3|6906.5|6908.8|6906|4
1615528130000|2021-03-12 05:48:50|6909.3|6906.5|6909|6906.2|6909.3|6906.5|6909|6906.2|1
1615528140000|2021-03-12 05:49:00|6908.8|6906|6911.3|6908.5|6911.3|6908.5|6908.8|6906|3
1615528150000|2021-03-12 05:49:10|6911.5|6908.7|6911.5|6908.7|6911.5|6908.7|6911.5|6908.7|0
1615528170000|2021-03-12 05:49:30|6911.8|6909|6911.8|6909|6911.8|6909|6911.8|6909|1
1615528190000|2021-03-12 05:49:50|6912.8|6910|6915.6|6912.8|6917.3|6914.5|6912.8|6910|54
1615528200000|2021-03-12 05:50:00|6916|6913.2|6916.3|6913.5|6916.6|6913.5|6915.3|6912.4|5
1615528210000|2021-03-12 05:50:10|6916.8|6914|6917.5|6914.7|6918.9|6915.2|6916.3|6913.5|3
1615528220000|2021-03-12 05:50:20|6917.3|6914.5|6917.5|6914.7|6917.5|6914.7|6917.3|6914.5|0
1615528230000|2021-03-12 05:50:30|6917.3|6914.5|6918.3|6915.5|6918.6|6915.5|6917.3|6914.5|0
1615528240000|2021-03-12 05:50:40|6917.8|6915|6917.5|6914.7|6918|6915.2|6917.3|6914.5|4
1615528250000|2021-03-12 05:50:50|6917.8|6915|6917.5|6914.7|6918.6|6915|6917.5|6914.6|0
1615528260000|2021-03-12 05:51:00|6917.3|6914.5|6917.3|6914.5|6917.3|6914.5|6917.3|6914.5|0
1615528270000|2021-03-12 05:51:10|6917|6914.2|6916.5|6913.7|6917|6914.2|6916.5|6913.7|0
1615528280000|2021-03-12 05:51:20|6915.8|6913|6915.5|6912.7|6915.8|6913|6915.5|6912.7|0
1615528290000|2021-03-12 05:51:30|6915.3|6912.5|6915.3|6912.5|6915.3|6912.5|6914.8|6912|0
1615528320000|2021-03-12 05:52:00|6916.8|6914|6916.8|6914|6916.8|6914|6916.8|6914|20
1615528330000|2021-03-12 05:52:10|6917.3|6914.5|6916.8|6914|6917.3|6914.5|6916.8|6914|1
1615528340000|2021-03-12 05:52:20|6916.3|6913.5|6916.3|6913.5|6916.3|6913.5|6916.3|6913.5|3
1615528350000|2021-03-12 05:52:30|6916|6913.2|6914.8|6912|6916.4|6913.2|6914.8|6912|0
1615528370000|2021-03-12 05:52:50|6913.5|6910.7|6914|6911.2|6914.4|6911.2|6913.5|6910.1|1
1615528380000|2021-03-12 05:53:00|6913.5|6910.7|6913|6910.2|6913.6|6910.7|6912.3|6909.1|2
1615528390000|2021-03-12 05:53:10|6912.8|6910|6912|6909.2|6914.1|6910.5|6911.8|6909|6
1615528400000|2021-03-12 05:53:20|6912.5|6909.7|6912.8|6910|6913.8|6911|6912.3|6909.5|7
1615528410000|2021-03-12 05:53:30|6912.3|6909.5|6912.3|6909.5|6912.3|6909.5|6912.3|6909.5|0
1615528430000|2021-03-12 05:53:50|6912|6909.2|6910.5|6907.7|6912|6909.2|6910.5|6907.7|2
1615528440000|2021-03-12 05:54:00|6910.3|6907.5|6910.3|6907.5|6910.3|6907.5|6910.3|6907.5|1
1615528450000|2021-03-12 05:54:10|6909.8|6907|6907.5|6904.7|6909.8|6907|6907.5|6904.7|18
1615528460000|2021-03-12 05:54:20|6907.8|6905|6908.5|6905.7|6908.5|6905.7|6907.8|6905|2
1615528470000|2021-03-12 05:54:30|6909|6906.2|6910.3|6907.5|6910.3|6907.5|6909|6906.2|3
1615528480000|2021-03-12 05:54:40|6910|6907.2|6910|6907.2|6910.3|6907.5|6910|6907.2|1
1615528490000|2021-03-12 05:54:50|6910.5|6907.7|6910.5|6907.7|6910.5|6907.7|6908.5|6905.7|46
1615528510000|2021-03-12 05:55:10|6910.2|6907.4|6910.2|6907.4|6910.2|6907.4|6910.2|6907.4|0
1615528520000|2021-03-12 05:55:20|6910.3|6907.5|6910.5|6907.7|6910.5|6907.7|6910.3|6907.5|1
1615528530000|2021-03-12 05:55:30|||||||||8
1615528540000|2021-03-12 05:55:40|6910.2|6907.4|6910.5|6907.7|6910.5|6907.7|6910|6907.2|0
1615528560000|2021-03-12 05:56:00|6911.3|6908.5|6911.3|6908.5|6911.3|6908.5|6911.3|6908.5|1
1615528570000|2021-03-12 05:56:10|6911.5|6908.7|6912.5|6909.7|6913.5|6910.7|6911.5|6908.7|5
1615528580000|2021-03-12 05:56:20|6913|6910.2|6913.3|6910.5|6913.6|6910.5|6913|6909.6|0
1615528590000|2021-03-12 05:56:30|6913.5|6910.7|6913.5|6910.7|6913.6|6910.7|6912.7|6909.6|0
1615528600000|2021-03-12 05:56:40|6913.3|6910.5|6913.4|6909.4|6913.4|6910.5|6913.3|6909.4|0
1615528610000|2021-03-12 05:56:50|6913.3|6910.5|6913.3|6910.5|6913.3|6910.5|6913.3|6910.5|0
1615528620000|2021-03-12 05:57:00|6913.6|6909.6|6912.3|6909.5|6913.6|6910.5|6912.3|6908.8|0
1615528630000|2021-03-12 05:57:10|6912.8|6908.8|6911.3|6908.5|6912.8|6908.9|6911.3|6908.5|0
1615528650000|2021-03-12 05:57:30|6911.5|6908.7|6911.5|6908.7|6911.5|6908.7|6911.5|6908.7|0
1615528660000|2021-03-12 05:57:40|6912.4|6908.4|6912.3|6909.5|6912.4|6909.5|6912.3|6908.4|0
1615528670000|2021-03-12 05:57:50|6913|6910.2|6913.6|6909.6|6913.6|6910.5|6913|6909.6|0
1615528680000|2021-03-12 05:58:00|6913.4|6909.4|6913.4|6909.4|6913.4|6909.4|6913.4|6909.4|0
1615528720000|2021-03-12 05:58:40|6912.5|6909.7|6912.6|6908.6|6912.6|6909.7|6912.5|6908.6|0
1615528740000|2021-03-12 05:59:00|6912.5|6909.7|6912.5|6909.7|6912.5|6909.7|6912.5|6909.7|0
1615528790000|2021-03-12 05:59:50|6912.8|6910|6913|6910.2|6913|6910.2|6912.8|6910|0
1615528800000|2021-03-12 06:00:00|6913.3|6910.5|6911.7|6908.9|6913.5|6910.7|6911.7|6908.6|5
1615528810000|2021-03-12 06:00:10|6912.3|6909.5|6913.7|6910.9|6914.4|6911.2|6912.3|6909.5|3
1615528820000|2021-03-12 06:00:20|6914.4|6910.4|6914.4|6910.4|6914.4|6910.4|6914.4|6910.4|0
1615528850000|2021-03-12 06:00:50|6913.3|6910.5|6913.3|6910.5|6913.3|6910.5|6913.3|6910.5|25
1615528880000|2021-03-12 06:01:20|||||||||1
1615528890000|2021-03-12 06:01:30|6912.5|6909.7|6912.5|6909.7|6912.5|6909.7|6912.5|6909.7|1
1615528900000|2021-03-12 06:01:40|6912.6|6908.6|6912.3|6909.5|6912.6|6909.5|6912.3|6908.6|0
1615528910000|2021-03-12 06:01:50|6912.8|6908.8|6911.5|6908.7|6912.8|6908.8|6911.5|6908.7|0
1615528920000|2021-03-12 06:02:00|6911.8|6909|6911.7|6908.9|6911.8|6909|6910.5|6907.7|2
1615528930000|2021-03-12 06:02:10|6911.2|6908.4|6912.5|6909.7|6912.5|6909.7|6910.5|6907.7|4
1615528940000|2021-03-12 06:02:20|6911.5|6908.7|6912.5|6909.7|6912.5|6909.7|6911.5|6908.7|0
1615528950000|2021-03-12 06:02:30|6912.3|6909.5|6910.2|6907.4|6912.3|6909.5|6910|6907.2|5
1615528960000|2021-03-12 06:02:40|6910|6907.2|6910|6907.2|6910|6907.2|6910|6907.2|1
1615528970000|2021-03-12 06:02:50|6909.8|6907|6908.5|6905.7|6909.8|6907|6908.5|6905.7|32
1615528980000|2021-03-12 06:03:00|||||||||2
1615528990000|2021-03-12 06:03:10|6909|6906.2|6909.5|6906.7|6909.5|6906.7|6909|6906.2|6
1615529000000|2021-03-12 06:03:20|6909|6906.2|6911.3|6908.5|6911.4|6908.5|6909|6906.2|4
1615529010000|2021-03-12 06:03:30|6911.2|6908.4|6911.2|6908.4|6911.2|6908.4|6911.2|6908.4|0
1615529020000|2021-03-12 06:03:40|6911|6908.2|6910.5|6907.7|6911|6908.2|6910.5|6907.7|2
1615529040000|2021-03-12 06:04:00|6910|6907.2|6910|6907.2|6910.5|6907.7|6910|6907.2|6
1615529050000|2021-03-12 06:04:10|6910.2|6907.4|6910.2|6907.4|6910.2|6907.4|6910.2|6907.4|0
1615529060000|2021-03-12 06:04:20|6910|6907.2|6910|6907.2|6910|6907.2|6910|6907.2|0
1615529070000|2021-03-12 06:04:30|6910.4|6907.6|6911|6908.2|6911|6908.2|6910.4|6907.6|10
1615529130000|2021-03-12 06:05:30|6911.2|6908.4|6911.2|6908.4|6911.2|6908.4|6911.2|6908.4|4
1615529150000|2021-03-12 06:05:50|||||||||1
1615529160000|2021-03-12 06:06:00|6912.1|6909.3|6913.2|6910.4|6913.2|6910.4|6912.1|6909.3|1
1615529170000|2021-03-12 06:06:10|6913.5|6910.7|6913.5|6910.7|6913.5|6910.7|6913.5|6910.7|0
1615529180000|2021-03-12 06:06:20|6912.9|6910.1|6913.5|6910.7|6913.5|6910.7|6912.7|6909.9|5
1615529190000|2021-03-12 06:06:30|6913.2|6910.4|6913.5|6910.7|6913.5|6910.7|6912.7|6909.9|2
1615529200000|2021-03-12 06:06:40|6913.2|6910.4|6913.5|6910.7|6913.5|6910.7|6913|6910.2|0
1615529210000|2021-03-12 06:06:50|6913.8|6909.8|6913.2|6910.4|6913.8|6910.7|6913|6909.8|10
1615529230000|2021-03-12 06:07:10|6913|6910.2|6912.7|6909.9|6913|6910.2|6912.7|6909.9|0
1615529240000|2021-03-12 06:07:20|6912.2|6909.4|6912.2|6909.4|6912.2|6909.4|6912|6909.2|1
1615529250000|2021-03-12 06:07:30|6912.5|6909.7|6913|6910.2|6913|6910.2|6912.5|6909.7|1
1615529280000|2021-03-12 06:08:00|6913.2|6910.4|6912|6909.2|6913.5|6910.7|6912|6909.2|1
1615529290000|2021-03-12 06:08:10|6911.7|6908.9|6911.5|6908.7|6911.7|6908.9|6911.5|6908.7|3
1615529300000|2021-03-12 06:08:20|6911.7|6908.9|6912|6909.2|6912|6909.2|6911.7|6908.9|0
1615529310000|2021-03-12 06:08:30|6911.5|6908.7|6911.5|6908.7|6911.5|6908.7|6911.5|6908.7|3
1615529320000|2021-03-12 06:08:40|||||||||2
1615529340000|2021-03-12 06:09:00|6909.7|6906.9|6909.5|6906.7|6909.7|6906.9|6909.5|6906.7|11
1615529350000|2021-03-12 06:09:10|6909.2|6906.4|6909.2|6906.4|6909.2|6906.4|6909.2|6906.4|0
1615529360000|2021-03-12 06:09:20|6909|6906.2|6909|6906.2|6909.2|6906.4|6909|6906.2|1
1615529380000|2021-03-12 06:09:40|6909.7|6906.9|6909.5|6906.7|6910|6907.2|6909.5|6906.7|25
1615529430000|2021-03-12 06:10:30|6910|6907.2|6909.5|6906.7|6910.7|6907.9|6909.5|6906.7|1
1615529440000|2021-03-12 06:10:40|6909|6906.2|6909.2|6906.4|6909.2|6906.4|6909|6906.2|0
1615529450000|2021-03-12 06:10:50|6909|6906.2|6908|6905.2|6909|6906.2|6908|6905.2|3
1615529460000|2021-03-12 06:11:00|6906.7|6903.9|6905.7|6902.9|6906.7|6903.9|6905.7|6902.9|8
1615529470000|2021-03-12 06:11:10|6905.5|6902.7|6905.2|6902.4|6905.7|6902.9|6905.2|6902.4|7
1615529480000|2021-03-12 06:11:20|||||||||5
1615529490000|2021-03-12 06:11:30|6905.5|6902.7|6905.5|6902.7|6905.5|6902.7|6905.5|6902.7|5
1615529510000|2021-03-12 06:11:50|||||||||1
1615529520000|2021-03-12 06:12:00|6905.7|6902.9|6905.7|6902.9|6905.7|6902.9|6905.7|6902.9|0
1615529530000|2021-03-12 06:12:10|6905.5|6902.7|6905.7|6902.9|6906|6903.2|6905.5|6902.7|1
1615529540000|2021-03-12 06:12:20|6905.2|6902.4|6905.5|6902.7|6905.5|6902.7|6905.2|6902.4|1
1615529550000|2021-03-12 06:12:30|6905.2|6902.4|6905.5|6902.7|6905.5|6902.7|6905.2|6902.4|0
1615529560000|2021-03-12 06:12:40|6906.2|6903.4|6906|6903.2|6906.2|6903.4|6906|6903.2|3
1615529570000|2021-03-12 06:12:50|6905.7|6902.9|6905.7|6902.9|6906|6903.2|6905.7|6902.9|0
1615529610000|2021-03-12 06:13:30|6905.2|6902.4|6904.2|6901.4|6905.2|6902.4|6904.2|6901.4|3
1615529620000|2021-03-12 06:13:40|6904|6901.2|6904.2|6901.4|6904.2|6901.4|6904|6901.2|0
1615529630000|2021-03-12 06:13:50|6904|6901.2|6904.5|6901.7|6904.5|6901.7|6904|6901.2|0
1615529640000|2021-03-12 06:14:00|6905|6902.2|6905|6902.2|6905|6902.2|6905|6902.2|0
1615529650000|2021-03-12 06:14:10|6905.5|6902.7|6906|6903.2|6906.2|6903.4|6905.5|6902.7|0
1615529660000|2021-03-12 06:14:20|6904.7|6901.9|6905.7|6902.9|6905.7|6902.9|6904.7|6901.9|163
1615529680000|2021-03-12 06:14:40|6905.4|6902.6|6905.5|6902.7|6905.5|6902.7|6905.2|6902.4|6
1615529690000|2021-03-12 06:14:50|6905.4|6902.6|6904.9|6902.1|6905.4|6902.6|6904.9|6902.1|1
1615529700000|2021-03-12 06:15:00|6904.7|6901.9|6906.7|6903.9|6906.7|6903.9|6904.7|6901.9|9
1615529730000|2021-03-12 06:15:30|6907|6904.2|6905.7|6902.9|6907|6904.2|6905.7|6902.9|9
1615529740000|2021-03-12 06:15:40|6907|6904.2|6907|6904.2|6907|6904.2|6907|6904.2|20
1615529750000|2021-03-12 06:15:50|6906.7|6903.9|6906.7|6903.9|6907.2|6904.4|6906.7|6903.9|0
1615529760000|2021-03-12 06:16:00|6906|6903.2|6906|6903.2|6906|6903.2|6906|6903.2|1
1615529770000|2021-03-12 06:16:10|6905.7|6902.9|6906|6903.2|6906|6903.2|6905.7|6902.9|2
1615529780000|2021-03-12 06:16:20|6906.2|6903.4|6907.2|6904.4|6907.2|6904.4|6906.2|6903.4|7
1615529790000|2021-03-12 06:16:30|6907.5|6904.7|6907.5|6904.7|6907.5|6904.7|6907.5|6904.7|0
1615529830000|2021-03-12 06:17:10|6906.9|6904.1|6906.7|6903.9|6906.9|6904.1|6906.7|6903.9|0
1615529840000|2021-03-12 06:17:20|6906|6903.2|6905.7|6902.9|6906|6903.2|6905.7|6902.9|15
1615529850000|2021-03-12 06:17:30|6905.2|6902.4|6904|6901.2|6905.2|6902.4|6904|6901.2|2
1615529870000|2021-03-12 06:17:50|6904.5|6901.7|6904|6901.2|6904.5|6901.7|6904|6901.2|2
1615529880000|2021-03-12 06:18:00|6904.2|6901.4|6904.5|6901.7|6905|6902.2|6904.2|6901.4|3
1615529890000|2021-03-12 06:18:10|6904.7|6901.9|6905.2|6902.4|6905.2|6902.4|6904.5|6901.7|4
1615529900000|2021-03-12 06:18:20|6906|6903.2|6905.7|6902.9|6906|6903.2|6905.7|6902.9|0
1615529910000|2021-03-12 06:18:30|6905.5|6902.7|6907.2|6904.4|6907.2|6904.4|6905.5|6902.7|1
1615529920000|2021-03-12 06:18:40|6908|6905.2|6908.2|6905.4|6908.2|6905.4|6907.5|6904.7|0
1615529940000|2021-03-12 06:19:00|6908|6905.2|6908.2|6905.4|6908.2|6905.4|6908|6905.2|1
1615529950000|2021-03-12 06:19:10|6908|6905.2|6908.5|6905.7|6908.5|6905.7|6908|6905.2|0
1615529960000|2021-03-12 06:19:20|6908|6905.2|6907.7|6904.9|6908.2|6905.4|6907.7|6904.9|0
1615529970000|2021-03-12 06:19:30|6907.5|6904.7|6907.5|6904.7|6907.5|6904.7|6907.5|6904.7|0
1615529980000|2021-03-12 06:19:40|6906.9|6904.1|6906|6903.2|6906.9|6904.1|6906|6903.2|0
1615529990000|2021-03-12 06:19:50|6906.5|6903.7|6908.5|6905.7|6908.5|6905.7|6906.5|6903.7|6
1615530000000|2021-03-12 06:20:00|6908.2|6905.4|6907.5|6904.7|6908.2|6905.4|6907.5|6904.7|1
1615530010000|2021-03-12 06:20:10|6908|6905.2|6907.5|6904.7|6908|6905.2|6907.5|6904.7|0
1615530030000|2021-03-12 06:20:30|6908|6905.2|6906.7|6903.9|6908|6905.2|6906.7|6903.9|72
1615530040000|2021-03-12 06:20:40|6906.2|6903.4|6906.2|6903.4|6906.2|6903.4|6906.2|6903.4|0
1615530070000|2021-03-12 06:21:10|6906|6903.2|6906|6903.2|6906|6903.2|6906|6903.2|0
1615530080000|2021-03-12 06:21:20|6905.5|6902.7|6906.2|6903.4|6906.2|6903.4|6905.5|6902.7|2
1615530100000|2021-03-12 06:21:40|6906.5|6903.7|6906.5|6903.7|6906.5|6903.7|6906.5|6903.7|0
1615530120000|2021-03-12 06:22:00|6906.2|6903.4|6906|6903.2|6906.2|6903.4|6906|6903.2|0
1615530130000|2021-03-12 06:22:10|||||||||76
1615530140000|2021-03-12 06:22:20|6906.2|6903.4|6906.2|6903.4|6906.2|6903.4|6906.2|6903.4|1
1615530150000|2021-03-12 06:22:30|6906|6903.2|6906|6903.2|6906|6903.2|6906|6903.2|0
1615530160000|2021-03-12 06:22:40|6906.2|6903.4|6906.2|6903.4|6906.2|6903.4|6906.2|6903.4|3
1615530170000|2021-03-12 06:22:50|6904.2|6901.4|6904.2|6901.4|6904.2|6901.4|6904|6901.2|31
1615530180000|2021-03-12 06:23:00|6904.5|6901.7|6905|6902.2|6905|6902.2|6904.5|6901.7|3
1615530200000|2021-03-12 06:23:20|6904.7|6901.9|6904.7|6901.9|6904.7|6901.9|6904.7|6901.9|1
1615530230000|2021-03-12 06:23:50|6904.2|6901.4|6904.2|6901.4|6904.2|6901.4|6903.5|6900.7|1
1615530240000|2021-03-12 06:24:00|6903.7|6900.9|6903.5|6900.7|6904|6901.2|6903.5|6900.7|0
1615530250000|2021-03-12 06:24:10|6903.7|6900.9|6902.2|6899.4|6904|6901.2|6901.2|6898.4|30
1615530260000|2021-03-12 06:24:20|6902|6899.2|6901|6898.2|6902|6899.2|6901|6898.2|3
1615530270000|2021-03-12 06:24:30|6901.7|6898.9|6901.7|6898.9|6901.7|6898.9|6901.7|6898.9|2
1615530280000|2021-03-12 06:24:40|6901.5|6898.7|6902.5|6899.7|6902.5|6899.7|6901.5|6898.7|1
1615530300000|2021-03-12 06:25:00|||||||||7
1615530310000|2021-03-12 06:25:10|6902|6899.2|6902.5|6899.7|6902.5|6899.7|6902|6899.2|1
1615530340000|2021-03-12 06:25:40|6902.7|6899.9|6902.5|6899.7|6902.7|6899.9|6902.5|6899.7|1
1615530360000|2021-03-12 06:26:00|6902.7|6899.9|6902.7|6899.9|6902.7|6899.9|6902.7|6899.9|1
1615530370000|2021-03-12 06:26:10|||||||||3
1615530390000|2021-03-12 06:26:30|6902.2|6899.4|6903.2|6900.4|6903.2|6900.4|6902.2|6899.4|1
1615530400000|2021-03-12 06:26:40|6903.5|6900.7|6903.5|6900.7|6903.5|6900.7|6903.5|6900.7|0
1615530410000|2021-03-12 06:26:50|6904.2|6901.4|6904.2|6901.4|6904.2|6901.4|6904.2|6901.4|1
1615530430000|2021-03-12 06:27:10|6904.5|6901.7|6904.5|6901.7|6904.5|6901.7|6904.5|6901.7|1
1615530450000|2021-03-12 06:27:30|6904.4|6901.6|6904.4|6901.6|6904.4|6901.6|6904.4|6901.6|1
1615530510000|2021-03-12 06:28:30|6905.4|6902.6|6906.2|6903.4|6906.2|6903.4|6905.4|6902.6|2
1615530520000|2021-03-12 06:28:40|6905.9|6903.1|6906.2|6903.4|6906.2|6903.4|6905.9|6903.1|0
1615530540000|2021-03-12 06:29:00|6906.4|6903.6|6905.4|6902.6|6906.4|6903.6|6904.9|6902.1|46
1615530550000|2021-03-12 06:29:10|6905.2|6902.4|6904.9|6902.1|6905.4|6902.6|6904.9|6902.1|0
1615530560000|2021-03-12 06:29:20|6905.2|6902.4|6904.7|6901.9|6905.4|6902.6|6904.7|6901.9|2
1615530570000|2021-03-12 06:29:30|6904.9|6902.1|6904.7|6901.9|6905.5|6902.1|6904.7|6901.5|0
1615530580000|2021-03-12 06:29:40|6904.9|6902.1|6903.7|6900.9|6904.9|6902.1|6903.7|6900.9|1
1615530590000|2021-03-12 06:29:50|6904.4|6901.6|6904.4|6901.6|6904.4|6901.6|6904.4|6901.6|3
1615530600000|2021-03-12 06:30:00|6904.2|6901.4|6903.9|6901.1|6904.2|6901.4|6903.9|6901.1|0
1615530610000|2021-03-12 06:30:10|6903.7|6900.9|6903.1|6900.3|6903.7|6900.9|6903.1|6900.3|0
1615530620000|2021-03-12 06:30:20|6901.9|6899.1|6901.2|6898.4|6901.9|6899.1|6900.9|6898.1|1
1615530630000|2021-03-12 06:30:30|6901.4|6898.6|6901.2|6898.4|6901.4|6898.6|6901.2|6898.4|0
1615530640000|2021-03-12 06:30:40|6900.9|6898.1|6895.7|6892.9|6900.9|6898.1|6895.6|6892.8|180
1615530650000|2021-03-12 06:30:50|6895.4|6892.6|6895.7|6892.9|6895.9|6893.1|6895.2|6892.4|1
1615530660000|2021-03-12 06:31:00|6895.4|6892.6|6895.4|6892.6|6895.4|6892.6|6895.1|6892.3|18
1615530670000|2021-03-12 06:31:10|6896.2|6893.4|6896.7|6893.9|6896.7|6893.9|6896.2|6893.4|23
1615530680000|2021-03-12 06:31:20|6896.9|6894.1|6897.7|6894.9|6897.7|6894.9|6896.7|6893.9|6
1615530690000|2021-03-12 06:31:30|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|0
1615530700000|2021-03-12 06:31:40|6897.9|6895.1|6897.9|6895.1|6898.7|6895.9|6897.9|6895.1|1
1615530710000|2021-03-12 06:31:50|6898|6894|6897.1|6894.3|6898|6894.9|6897.1|6894|0
1615530730000|2021-03-12 06:32:10|||||||||5
1615530740000|2021-03-12 06:32:20|6896.4|6893.6|6896.1|6893.3|6896.4|6893.6|6895.4|6892.6|1
1615530750000|2021-03-12 06:32:30|6895.4|6892.6|6894.6|6891.8|6895.4|6892.6|6894.6|6891.8|32
1615530760000|2021-03-12 06:32:40|6895.1|6892.3|6892.9|6890.1|6895.1|6892.3|6892.9|6890.1|69
1615530770000|2021-03-12 06:32:50|6891.6|6888.8|6891.6|6888.8|6891.6|6888.8|6891.4|6888.6|43
1615530780000|2021-03-12 06:33:00|6891.4|6888.6|6891.4|6888.6|6891.4|6888.6|6891.4|6888.6|29
1615530790000|2021-03-12 06:33:10|6891.9|6889.1|6892.9|6890.1|6892.9|6890.1|6891.9|6889.1|40
1615530800000|2021-03-12 06:33:20|6893.4|6890.6|6894.4|6891.6|6894.7|6891.9|6893.4|6890.6|3
1615530810000|2021-03-12 06:33:30|6894.7|6891.9|6893.9|6891.1|6894.7|6891.9|6893.9|6891.1|8
1615530820000|2021-03-12 06:33:40|6894.4|6891.6|6893.9|6891.1|6894.4|6891.6|6893.9|6891.1|0
1615530830000|2021-03-12 06:33:50|6894.4|6891.6|6894.9|6892.1|6895.4|6892.6|6894.4|6891.6|2
1615530850000|2021-03-12 06:34:10|6895.4|6892.6|6895.4|6892.6|6895.4|6892.6|6895.4|6892.6|0
1615530860000|2021-03-12 06:34:20|6894.4|6891.6|6894.7|6891.9|6895|6891.9|6893.9|6891|2
1615530870000|2021-03-12 06:34:30|6894.9|6892.1|6891.9|6889.1|6895.4|6892.6|6891.7|6888.9|34
1615530880000|2021-03-12 06:34:40|6892.2|6889.4|6893.7|6890.9|6893.7|6890.9|6892.2|6889.4|15
1615530900000|2021-03-12 06:35:00|6892.9|6890.1|6892.9|6890.1|6892.9|6890.1|6892.9|6890.1|5
1615530910000|2021-03-12 06:35:10|6893.2|6890.4|6893.4|6890.6|6893.4|6890.6|6892.9|6890.1|1
1615530920000|2021-03-12 06:35:20|6892.9|6890.1|6893.7|6890.9|6893.7|6890.9|6892.9|6890.1|2
1615530930000|2021-03-12 06:35:30|6894.1|6891.3|6894.9|6892.1|6894.9|6892.1|6894.1|6891.3|2
1615530940000|2021-03-12 06:35:40|6894.6|6891.8|6894.7|6891.9|6895.2|6892.4|6894.4|6891.6|5
1615530970000|2021-03-12 06:36:10|||||||||1
1615530980000|2021-03-12 06:36:20|6894.4|6891.6|6893.9|6891.1|6894.4|6891.6|6893.9|6891.1|4
1615530990000|2021-03-12 06:36:30|6893.4|6890.6|6893.7|6890.9|6893.7|6890.9|6893.4|6890.6|1
1615531000000|2021-03-12 06:36:40|6894.5|6890.5|6893.9|6891.1|6894.8|6891.1|6893.9|6890.5|0
1615531010000|2021-03-12 06:36:50|6894.4|6891.6|6893.9|6891.1|6894.9|6892.1|6893.9|6891.1|1
1615531030000|2021-03-12 06:37:10|6894.7|6891.9|6894.7|6891.9|6894.7|6891.9|6894.4|6891.6|0
1615531040000|2021-03-12 06:37:20|6894.4|6891.6|6894.4|6891.6|6894.4|6891.6|6894.4|6891.6|0
1615531060000|2021-03-12 06:37:40|||||||||26
1615531070000|2021-03-12 06:37:50|||||||||2
1615531080000|2021-03-12 06:38:00|6894.7|6891.9|6893.7|6890.9|6894.7|6891.9|6893.4|6890.6|6
1615531090000|2021-03-12 06:38:10|6893.9|6891.1|6893.9|6891.1|6893.9|6891.1|6893.9|6891.1|25
1615531100000|2021-03-12 06:38:20|||||||||1
1615531110000|2021-03-12 06:38:30|6893.6|6890.8|6893.6|6890.8|6893.7|6890.9|6893.4|6890.6|1
1615531120000|2021-03-12 06:38:40|6893.7|6890.9|6893.7|6890.9|6893.7|6890.9|6893.7|6890.9|1
1615531130000|2021-03-12 06:38:50|6893.4|6890.6|6893.7|6890.9|6893.7|6890.9|6893.4|6890.6|1
1615531140000|2021-03-12 06:39:00|6893.4|6890.6|6892.9|6890.1|6894.4|6891.6|6892.4|6889.6|101
1615531150000|2021-03-12 06:39:10|6892.2|6889.4|6892.2|6889.4|6892.2|6889.4|6892.2|6889.4|1
1615531170000|2021-03-12 06:39:30|6892.4|6889.6|6892.7|6889.9|6892.9|6890.1|6892.4|6889.6|3
1615531190000|2021-03-12 06:39:50|6892.9|6890.1|6892.7|6889.9|6892.9|6890.1|6892.7|6889.9|1
1615531210000|2021-03-12 06:40:10|6893.2|6890.4|6893.2|6890.4|6893.4|6890.6|6893.2|6890.4|1
1615531220000|2021-03-12 06:40:20|6893.7|6890.9|6893.7|6890.9|6893.7|6890.9|6893.7|6890.9|0
1615531230000|2021-03-12 06:40:30|6893.9|6891.1|6893.9|6891.1|6893.9|6891.1|6893.9|6891.1|0
1615531250000|2021-03-12 06:40:50|6894.2|6891.4|6894.7|6891.9|6894.9|6892.1|6894.2|6891.4|3
1615531280000|2021-03-12 06:41:20|6894.4|6891.6|6894.7|6891.9|6895.2|6892.4|6894.4|6891.6|21
1615531290000|2021-03-12 06:41:30|6894.9|6892.1|6895.2|6892.4|6895.4|6892.6|6894.9|6892.1|15
1615531300000|2021-03-12 06:41:40|6895.7|6892.9|6895.7|6892.9|6895.7|6892.9|6895.7|6892.9|5
1615531320000|2021-03-12 06:42:00|6895.9|6893.1|6895.9|6893.1|6895.9|6893.1|6895.9|6893.1|0
1615531350000|2021-03-12 06:42:30|6896.4|6893.6|6896.4|6893.6|6896.4|6893.6|6896.4|6893.6|0
1615531360000|2021-03-12 06:42:40|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|2
1615531370000|2021-03-12 06:42:50|||||||||2
1615531390000|2021-03-12 06:43:10|6898|6895.2|6896.4|6893.6|6899.2|6896.4|6896.4|6893.6|42
1615531400000|2021-03-12 06:43:20|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|5
1615531410000|2021-03-12 06:43:30|6896.4|6893.6|6895.4|6892.6|6896.4|6893.6|6894.9|6892.1|4
1615531420000|2021-03-12 06:43:40|6894.9|6892.1|6894.4|6891.6|6894.9|6892.1|6894.4|6891.6|3
1615531430000|2021-03-12 06:43:50|6894.7|6891.9|6894.7|6891.9|6894.7|6891.9|6894.7|6891.9|8
1615531450000|2021-03-12 06:44:10|6894.4|6891.6|6894.4|6891.6|6894.4|6891.6|6893.2|6890.4|5
1615531460000|2021-03-12 06:44:20|6893.9|6891.1|6892.9|6890.1|6894.4|6891.6|6892.9|6890.1|12
1615531470000|2021-03-12 06:44:30|6892.6|6889.8|6891.9|6889.1|6892.6|6889.8|6891.4|6888.6|13
1615531480000|2021-03-12 06:44:40|6891.4|6888.6|6890.4|6887.6|6891.4|6888.6|6890.1|6887.3|36
1615531490000|2021-03-12 06:44:50|6890.1|6887.3|6890.1|6887.3|6890.4|6887.6|6890.1|6887.3|9
1615531500000|2021-03-12 06:45:00|6890.4|6887.6|6890.1|6887.3|6890.9|6888.1|6890.1|6887.3|8
1615531510000|2021-03-12 06:45:10|6890.9|6888.1|6890.9|6888.1|6890.9|6888.1|6890.9|6888.1|5
1615531520000|2021-03-12 06:45:20|6892.1|6889.3|6892.9|6890.1|6893.4|6890.6|6892.1|6889.3|5
1615531530000|2021-03-12 06:45:30|6892.4|6889.6|6892.7|6889.9|6892.9|6890.1|6892.4|6889.6|1
1615531540000|2021-03-12 06:45:40|6892.9|6890.1|6892.9|6890.1|6892.9|6890.1|6892.9|6890.1|1
1615531550000|2021-03-12 06:45:50|6892.6|6889.8|6892.9|6890.1|6892.9|6890.1|6892.1|6889.3|2
1615531570000|2021-03-12 06:46:10|6891.5|6888.7|6890.1|6887.3|6891.5|6888.7|6890.1|6887.3|10
1615531580000|2021-03-12 06:46:20|6889.9|6887.1|6889.6|6886.8|6889.9|6887.1|6889.6|6886.8|23
1615531590000|2021-03-12 06:46:30|6890.1|6887.3|6891.1|6888.3|6891.1|6888.3|6889.9|6887.1|31
1615531610000|2021-03-12 06:46:50|6890.6|6887.8|6890.1|6887.3|6890.6|6887.8|6890.1|6887.3|0
1615531630000|2021-03-12 06:47:10|6889.9|6887.1|6890.2|6887.4|6890.2|6887.4|6889.6|6886.8|1
1615531640000|2021-03-12 06:47:20|6889.9|6887.1|6889.9|6887.1|6889.9|6887.1|6889.6|6886.8|2
1615531650000|2021-03-12 06:47:30|6890.1|6887.3|6891.9|6889.1|6891.9|6889.1|6890.1|6887.3|4
1615531660000|2021-03-12 06:47:40|6891.6|6888.8|6891.9|6889.1|6891.9|6889.1|6891.4|6888.6|3
1615531680000|2021-03-12 06:48:00|6891.4|6888.6|6891.9|6889.1|6892.4|6889.6|6891.4|6888.6|3
1615531690000|2021-03-12 06:48:10|6891.4|6888.6|6891.4|6888.6|6891.4|6888.6|6891.4|6888.6|1
1615531700000|2021-03-12 06:48:20|6891.7|6888.9|6891.7|6888.9|6891.7|6888.9|6891.7|6888.9|1
1615531710000|2021-03-12 06:48:30|6891.9|6889.1|6891.4|6888.6|6891.9|6889.1|6891.4|6888.6|0
1615531720000|2021-03-12 06:48:40|6891.9|6889.1|6891.4|6888.6|6891.9|6889.1|6891.4|6888.6|0
1615531750000|2021-03-12 06:49:10|6891.7|6888.9|6891.9|6889.1|6891.9|6889.1|6891.7|6888.9|2
1615531770000|2021-03-12 06:49:30|6892.7|6889.9|6893.2|6890.4|6893.2|6890.4|6892.7|6889.9|5
1615531780000|2021-03-12 06:49:40|6893.4|6890.6|6892.3|6889.5|6893.4|6890.6|6892.3|6889.5|34
1615531790000|2021-03-12 06:49:50|6891.9|6889.1|6891.9|6889.1|6891.9|6889.1|6891.9|6889.1|1
1615531800000|2021-03-12 06:50:00|6891.4|6888.6|6890.1|6887.3|6891.4|6888.6|6890.1|6887.3|3
1615531810000|2021-03-12 06:50:10|6890.9|6888.1|6890.4|6887.6|6890.9|6888.1|6890.4|6887.6|0
1615531820000|2021-03-12 06:50:20|6890.1|6887.3|6890.9|6888.1|6890.9|6888.1|6890.1|6887.3|0
1615531830000|2021-03-12 06:50:30|6891.4|6888.6|6891.4|6888.6|6891.4|6888.6|6891.4|6888.6|0
1615531850000|2021-03-12 06:50:50|6891.9|6889.1|6891.9|6889.1|6891.9|6889.1|6891.9|6889.1|1
1615531860000|2021-03-12 06:51:00|6891.4|6888.6|6891.9|6889.1|6891.9|6889.1|6891.4|6888.6|6
1615531870000|2021-03-12 06:51:10|6891.6|6888.8|6891.4|6888.6|6891.6|6888.8|6891.4|6888.6|0
1615531880000|2021-03-12 06:51:20|6891.7|6888.9|6892.1|6889.3|6892.7|6889.9|6891.7|6888.9|10
1615531890000|2021-03-12 06:51:30|6891.9|6889.1|6892.9|6890.1|6892.9|6890.1|6891.9|6889.1|3
1615531900000|2021-03-12 06:51:40|6893.1|6890.3|6893.4|6890.6|6893.6|6890.8|6893.1|6890.3|2
1615531910000|2021-03-12 06:51:50|6893.6|6890.8|6893.6|6890.8|6893.6|6890.8|6893.6|6890.8|2
1615531920000|2021-03-12 06:52:00|6893.9|6891.1|6893.9|6891.1|6895.6|6892.8|6893.9|6891.1|21
1615531930000|2021-03-12 06:52:10|6893.4|6890.6|6893.4|6890.6|6893.4|6890.6|6893.4|6890.6|0
1615531960000|2021-03-12 06:52:40|6892.9|6890.1|6892.6|6889.8|6892.9|6890.1|6892.4|6889.6|1
1615531970000|2021-03-12 06:52:50|6892.4|6889.6|6892.1|6889.3|6892.4|6889.6|6892.1|6889.3|1
1615531980000|2021-03-12 06:53:00|6891.9|6889.1|6891.9|6889.1|6891.9|6889.1|6891.9|6889.1|2
1615531990000|2021-03-12 06:53:10|6890.1|6887.3|6890.1|6887.3|6890.1|6887.3|6890.1|6887.3|32
1615532000000|2021-03-12 06:53:20|6891.4|6888.6|6891.4|6888.6|6891.4|6888.6|6891.4|6888.6|16
1615532010000|2021-03-12 06:53:30|6890.9|6888.1|6889.9|6887.1|6890.9|6888.1|6889.9|6887.1|2
1615532020000|2021-03-12 06:53:40|6890.6|6887.8|6890.1|6887.3|6890.6|6887.8|6890.1|6887.3|6
1615532030000|2021-03-12 06:53:50|6891|6887|6890.6|6887.8|6891|6887.8|6890.1|6887|0
1615532040000|2021-03-12 06:54:00|6890.9|6888.1|6890.9|6888.1|6890.9|6888.1|6890.9|6888.1|0
1615532050000|2021-03-12 06:54:10|6892.4|6889.6|6893|6889|6893|6889.6|6891.9|6889|128
1615532060000|2021-03-12 06:54:20|6892.1|6889.3|6892.1|6889.3|6892.1|6889.3|6892.1|6889.3|42
1615532070000|2021-03-12 06:54:30|6891.6|6888.8|6891.6|6888.8|6891.6|6888.8|6891.6|6888.8|3
1615532080000|2021-03-12 06:54:40|6891.4|6888.6|6891.4|6888.6|6891.4|6888.6|6891.4|6888.6|0
1615532090000|2021-03-12 06:54:50|6892.7|6888.7|6893.4|6890.6|6893.4|6890.6|6892.7|6888.7|7
1615532100000|2021-03-12 06:55:00|6893.6|6890.8|6893.6|6890.8|6893.6|6890.8|6893.6|6890.8|2
1615532110000|2021-03-12 06:55:10|6894.7|6890.7|6894.7|6890.7|6895.2|6891.2|6894.7|6890.7|0
1615532120000|2021-03-12 06:55:20|6893.9|6891.1|6893.9|6891.1|6893.9|6891.1|6893.9|6891.1|0
1615532130000|2021-03-12 06:55:30|6894.4|6891.6|6894.6|6891.8|6894.6|6891.8|6894.4|6891.6|0
1615532140000|2021-03-12 06:55:40|6894.9|6892.1|6894.6|6891.8|6895.4|6892.6|6894.4|6891.6|34
1615532160000|2021-03-12 06:56:00|6894.4|6891.6|6893.4|6890.6|6894.4|6891.6|6893.4|6890.6|1
1615532170000|2021-03-12 06:56:10|6894.9|6892.1|6892.6|6889.8|6894.9|6892.1|6892.6|6889.8|44
1615532180000|2021-03-12 06:56:20|6892.4|6889.6|6894.6|6891.8|6895.6|6892.8|6892.1|6889.3|49
1615532190000|2021-03-12 06:56:30|6894.4|6891.6|6894.9|6892.1|6894.9|6892.1|6894.1|6891.3|3
1615532200000|2021-03-12 06:56:40|6895.6|6892.8|6895.1|6892.3|6895.9|6893.1|6894.4|6891.6|24
1615532210000|2021-03-12 06:56:50|6894.6|6891.8|6894.4|6891.6|6894.9|6892.1|6894.4|6891.6|5
1615532220000|2021-03-12 06:57:00|6893.6|6890.8|6894.9|6892.1|6895.4|6892.6|6893.6|6890.8|41
1615532230000|2021-03-12 06:57:10|6895.1|6892.3|6896.1|6893.3|6896.1|6893.3|6894.8|6892|3
1615532240000|2021-03-12 06:57:20|6896.9|6894.1|6895.6|6892.8|6896.9|6894.1|6895.6|6892.8|32
1615532250000|2021-03-12 06:57:30|6896.1|6893.3|6896.1|6893.3|6896.1|6893.3|6896.1|6893.3|1
1615532260000|2021-03-12 06:57:40|6895.6|6892.8|6895.6|6892.8|6895.6|6892.8|6895.6|6892.8|0
1615532270000|2021-03-12 06:57:50|6895.9|6893.1|6895.4|6892.6|6895.9|6893.1|6895.4|6892.6|6
1615532280000|2021-03-12 06:58:00|6895.1|6892.3|6896.1|6893.3|6896.4|6893.6|6895.1|6892.3|20
1615532290000|2021-03-12 06:58:10|6896.4|6893.6|6896.4|6893.6|6896.4|6893.6|6896.4|6893.6|2
1615532300000|2021-03-12 06:58:20|6896.8|6894|6897|6893|6897.4|6894.6|6896.1|6893|1
1615532310000|2021-03-12 06:58:30|6896.6|6893.8|6896.9|6894.1|6897|6894.1|6896.6|6893|3
1615532320000|2021-03-12 06:58:40|6896.6|6893.8|6897.2|6893.2|6897.2|6894.1|6896.1|6893.2|3
1615532330000|2021-03-12 06:58:50|6896.9|6894.1|6897.2|6893.2|6897.2|6894.1|6896.9|6893.2|0
1615532340000|2021-03-12 06:59:00|6896.1|6893.3|6896.1|6893.3|6896.1|6893.3|6896.1|6893.3|1
1615532350000|2021-03-12 06:59:10|6896.6|6893.8|6895.1|6892.3|6896.9|6894.1|6895.1|6892.3|15
1615532360000|2021-03-12 06:59:20|6894.8|6892|6894.4|6891.6|6894.8|6892|6894.4|6891.6|1
1615532370000|2021-03-12 06:59:30|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|4
1615532380000|2021-03-12 06:59:40|6893.4|6890.6|6893.1|6890.3|6893.9|6891.1|6893.1|6890.3|2
1615532390000|2021-03-12 06:59:50|||||||||2
1615532400000|2021-03-12 07:00:00|6892.9|6890.1|6886.1|6883.3|6894.7|6890.1|6884.8|6882|314
1615532410000|2021-03-12 07:00:10|6886.4|6882.4|6885.3|6882.5|6886.4|6883.5|6884.8|6881.7|142
1615532420000|2021-03-12 07:00:20|6884.8|6882|6884.6|6881.8|6884.8|6882|6884.6|6881.8|2
1615532430000|2021-03-12 07:00:30|6884.3|6881.5|6884.6|6881.8|6884.6|6881.8|6884.3|6881.5|57
1615532440000|2021-03-12 07:00:40|6885.1|6882.3|6885.1|6882.3|6885.1|6882.3|6885.1|6882.3|12
1615532450000|2021-03-12 07:00:50|6886.1|6883.3|6888.1|6885.3|6888.4|6885.3|6886.1|6883.3|20
1615532460000|2021-03-12 07:01:00|6888.3|6885.5|6888.3|6885.5|6888.3|6885.5|6888.3|6885.5|0
1615532470000|2021-03-12 07:01:10|||||||||1
1615532480000|2021-03-12 07:01:20|6888.8|6886|6891.1|6888.3|6891.1|6888.3|6888.8|6886|2
1615532500000|2021-03-12 07:01:40|6890.1|6887.3|6887.6|6884.8|6890.1|6887.3|6887.6|6884.8|18
1615532510000|2021-03-12 07:01:50|6887.3|6884.5|6888.1|6885.3|6888.1|6885.3|6887.3|6884.5|3
1615532520000|2021-03-12 07:02:00|6888.8|6886|6889.1|6886.3|6889.1|6886.3|6888.8|6886|0
1615532530000|2021-03-12 07:02:10|6889.8|6887|6893.3|6890.5|6893.3|6890.5|6889.8|6887|6
1615532540000|2021-03-12 07:02:20|6892.8|6890|6891.6|6888.8|6894.1|6891.3|6890.6|6887.8|86
1615532550000|2021-03-12 07:02:30|6891.9|6889.1|6889.8|6887|6891.9|6889.1|6889.6|6886.8|24
1615532560000|2021-03-12 07:02:40|6890.1|6887.3|6893.1|6890.3|6893.1|6890.3|6890.1|6887.3|37
1615532570000|2021-03-12 07:02:50|6893.8|6891|6894.1|6891.3|6894.1|6891.3|6893.3|6890.5|3
1615532590000|2021-03-12 07:03:10|6894.8|6892|6896.1|6893.3|6896.1|6893.3|6894.8|6892|4
1615532600000|2021-03-12 07:03:20|6895.4|6892.6|6895.1|6892.3|6895.4|6892.6|6894.6|6891.8|7
1615532610000|2021-03-12 07:03:30|6894.9|6892.1|6895.4|6892.6|6895.4|6892.6|6894.6|6891.8|3
1615532620000|2021-03-12 07:03:40|6895.9|6893.1|6895.6|6892.8|6896.4|6893.6|6895.4|6892.6|24
1615532630000|2021-03-12 07:03:50|6896.4|6893.6|6895.1|6892.3|6896.6|6893.8|6894.9|6892.1|2
1615532640000|2021-03-12 07:04:00|6895.4|6892.6|6895.6|6892.8|6895.6|6892.8|6895.4|6892.6|3
1615532650000|2021-03-12 07:04:10|6896.1|6893.3|6896.4|6893.6|6896.4|6893.6|6896.1|6893.3|0
1615532660000|2021-03-12 07:04:20|6895.9|6893.1|6895.9|6893.1|6895.9|6893.1|6895.9|6893.1|1
1615532670000|2021-03-12 07:04:30|6896.4|6893.6|6896.4|6893.6|6896.4|6893.6|6896.4|6893.6|1
1615532680000|2021-03-12 07:04:40|6896.6|6893.8|6896.6|6893.8|6896.6|6893.8|6896.6|6893.8|10
1615532690000|2021-03-12 07:04:50|6896.9|6894.1|6896.6|6893.8|6896.9|6894.1|6896.4|6893.6|5
1615532700000|2021-03-12 07:05:00|6896.9|6894.1|6897.4|6894.6|6897.4|6894.6|6896.9|6894.1|0
1615532710000|2021-03-12 07:05:10|6897.6|6894.8|6896.4|6893.6|6898.1|6895.3|6896.4|6893.6|12
1615532720000|2021-03-12 07:05:20|6896.9|6894.1|6896.9|6894.1|6897.4|6894.6|6896.6|6893.8|5
1615532730000|2021-03-12 07:05:30|6897.1|6894.3|6896.9|6894.1|6897.4|6894.6|6896.8|6894|1
1615532750000|2021-03-12 07:05:50|6896.6|6893.8|6897.6|6894.8|6897.6|6894.8|6895.4|6892.6|45
1615532760000|2021-03-12 07:06:00|6898.1|6895.3|6895.9|6893.1|6898.1|6895.3|6895.9|6893.1|1
1615532770000|2021-03-12 07:06:10|6895.6|6892.8|6895.6|6892.8|6895.6|6892.8|6895.6|6892.8|1
1615532780000|2021-03-12 07:06:20|6895.4|6892.6|6894.9|6892.1|6895.4|6892.6|6894.9|6892.1|2
1615532790000|2021-03-12 07:06:30|6895.1|6892.3|6895.4|6892.6|6895.4|6892.6|6894.9|6892.1|3
1615532810000|2021-03-12 07:06:50|6896.1|6893.3|6896.6|6893.8|6896.6|6893.8|6896.1|6893.3|4
1615532820000|2021-03-12 07:07:00|6896.9|6894.1|6897.1|6894.3|6897.1|6894.3|6896.6|6893.8|1
1615532830000|2021-03-12 07:07:10|6897.4|6894.6|6896.6|6893.8|6897.4|6894.6|6896.6|6893.8|13
1615532840000|2021-03-12 07:07:20|6895.9|6893.1|6896.6|6893.8|6896.6|6893.8|6895.9|6893.1|1
1615532870000|2021-03-12 07:07:50|6896.1|6893.3|6895.9|6893.1|6896.1|6893.3|6895.9|6893.1|8
1615532880000|2021-03-12 07:08:00|6895.6|6892.8|6895.6|6892.8|6895.6|6892.8|6895.6|6892.8|0
1615532890000|2021-03-12 07:08:10|6896.1|6893.3|6895.6|6892.8|6896.1|6893.3|6895.6|6892.8|1
1615532900000|2021-03-12 07:08:20|6895.4|6892.6|6895.6|6892.8|6896.1|6893.3|6895.1|6892.3|8
1615532910000|2021-03-12 07:08:30|6895.4|6892.6|6895.6|6892.8|6895.6|6892.8|6895.4|6892.6|2
1615532920000|2021-03-12 07:08:40|6895.1|6892.3|6895.1|6892.3|6895.1|6892.3|6895.1|6892.3|0
1615532930000|2021-03-12 07:08:50|6894.4|6891.6|6894.6|6891.8|6894.6|6891.8|6894.4|6891.6|4
1615532940000|2021-03-12 07:09:00|6894.9|6892.1|6895.4|6892.6|6895.4|6892.6|6894.6|6891.8|1
1615532950000|2021-03-12 07:09:10|6894.9|6892.1|6894.9|6892.1|6895.4|6892.6|6894.9|6892.1|0
1615532960000|2021-03-12 07:09:20|6895.4|6892.6|6895.4|6892.6|6895.4|6892.6|6895.4|6892.6|0
1615532970000|2021-03-12 07:09:30|6895.6|6892.8|6895.6|6892.8|6895.6|6892.8|6895.6|6892.8|2
1615532990000|2021-03-12 07:09:50|6895.4|6892.6|6895.6|6892.8|6895.6|6892.8|6895.4|6892.6|1
1615533010000|2021-03-12 07:10:10|6895.4|6892.6|6895.4|6892.6|6895.4|6892.6|6895.4|6892.6|0
1615533020000|2021-03-12 07:10:20|6894.9|6892.1|6894.4|6891.6|6894.9|6892.1|6894.4|6891.6|3
1615533030000|2021-03-12 07:10:30|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|3
1615533080000|2021-03-12 07:11:20|6894.9|6892.1|6894.6|6891.8|6894.9|6892.1|6894.4|6891.6|3
1615533090000|2021-03-12 07:11:30|6895.4|6892.6|6895.6|6892.8|6895.6|6892.8|6895.4|6892.6|2
1615533110000|2021-03-12 07:11:50|6896.1|6893.3|6895.4|6892.6|6896.1|6893.3|6895.4|6892.6|0
1615533140000|2021-03-12 07:12:20|||||||||1
1615533150000|2021-03-12 07:12:30|6896.1|6893.3|6895.6|6892.8|6896.1|6893.3|6895.6|6892.8|3
1615533160000|2021-03-12 07:12:40|6895.9|6893.1|6895.4|6892.6|6896.1|6893.3|6895.4|6892.6|22
1615533170000|2021-03-12 07:12:50|6894.4|6891.6|6894.6|6891.8|6894.6|6891.8|6894.4|6891.6|7
1615533180000|2021-03-12 07:13:00|6893.6|6890.8|6893.6|6890.8|6893.6|6890.8|6893.6|6890.8|13
1615533190000|2021-03-12 07:13:10|6893.4|6890.6|6891.6|6888.8|6893.4|6890.6|6891.4|6888.6|5
1615533200000|2021-03-12 07:13:20|6891.4|6888.6|6891.6|6888.8|6891.6|6888.8|6891.4|6888.6|2
1615533210000|2021-03-12 07:13:30|6891.4|6888.6|6891.6|6888.8|6891.6|6888.8|6891.4|6888.6|0
1615533220000|2021-03-12 07:13:40|6891.4|6888.6|6891.4|6888.6|6891.4|6888.6|6891.4|6888.6|0
1615533240000|2021-03-12 07:14:00|6891.6|6888.8|6889.9|6887.1|6891.6|6888.8|6888.4|6885.6|29
1615533250000|2021-03-12 07:14:10|6889.1|6886.3|6889.1|6886.3|6889.4|6886.6|6888.6|6885.8|1
1615533260000|2021-03-12 07:14:20|6888.8|6886|6885.4|6882.6|6889.1|6886.3|6885.4|6882.6|74
1615533270000|2021-03-12 07:14:30|6885.1|6882.3|6884.6|6881.8|6885.1|6882.3|6884.6|6881.8|4
1615533280000|2021-03-12 07:14:40|||||||||11
1615533290000|2021-03-12 07:14:50|6884.9|6882.1|6885.1|6882.3|6885.4|6882.6|6884.9|6882.1|0
1615533300000|2021-03-12 07:15:00|6885.4|6882.6|6884.1|6881.3|6885.4|6882.6|6883.6|6880.8|58
1615533310000|2021-03-12 07:15:10|6883.8|6881|6884.6|6881.8|6884.6|6881.8|6883.8|6881|3
1615533320000|2021-03-12 07:15:20|6884.3|6881.5|6884.3|6881.5|6884.6|6881.8|6884.3|6881.5|2
1615533330000|2021-03-12 07:15:30|6884.4|6881.6|6884.8|6882|6884.8|6882|6884.1|6881.3|1
1615533340000|2021-03-12 07:15:40|6885.1|6882.3|6887|6884.2|6887.5|6884.7|6885.1|6882.3|7
1615533350000|2021-03-12 07:15:50|6886.6|6883.8|6887.4|6884.6|6887.4|6884.6|6886.6|6883.8|1
1615533360000|2021-03-12 07:16:00|6887.1|6884.3|6887.1|6884.3|6887.4|6884.6|6887.1|6884.3|2
1615533370000|2021-03-12 07:16:10|6887.3|6884.5|6885.3|6882.5|6887.3|6884.5|6885.3|6882.5|17
1615533380000|2021-03-12 07:16:20|6885.1|6882.3|6886.6|6883.8|6886.6|6883.8|6885.1|6882.3|23
1615533390000|2021-03-12 07:16:30|6886.8|6884|6887.3|6884.5|6887.3|6884.5|6886.3|6883.5|2
1615533400000|2021-03-12 07:16:40|6886.8|6884|6886.3|6883.5|6886.8|6884|6886.3|6883.5|3
1615533410000|2021-03-12 07:16:50|6886.1|6883.3|6885.3|6882.5|6886.1|6883.3|6885.3|6882.5|3
1615533420000|2021-03-12 07:17:00|6885.1|6882.3|6885.3|6882.5|6885.3|6882.5|6885.1|6882.3|5
1615533430000|2021-03-12 07:17:10|6886.1|6883.3|6886.3|6883.5|6886.3|6883.5|6885.8|6883|2
1615533440000|2021-03-12 07:17:20|6886.1|6883.3|6887.1|6884.3|6887.3|6884.5|6886.1|6883.3|5
1615533450000|2021-03-12 07:17:30|6887.3|6884.5|6886.8|6884|6887.3|6884.5|6886.8|6884|1
1615533460000|2021-03-12 07:17:40|||||||||1
1615533480000|2021-03-12 07:18:00|6887.1|6884.3|6886.8|6884|6887.1|6884.3|6886.8|6884|0
1615533490000|2021-03-12 07:18:10|||||||||1
1615533500000|2021-03-12 07:18:20|6886.3|6883.5|6886.3|6883.5|6886.3|6883.5|6886.3|6883.5|0
1615533510000|2021-03-12 07:18:30|6886.9|6884.1|6886.8|6884|6886.9|6884.1|6886.8|6884|3
1615533520000|2021-03-12 07:18:40|6886.6|6883.8|6886.8|6884|6886.8|6884|6886.1|6883.3|5
1615533530000|2021-03-12 07:18:50|6887.1|6884.3|6886.8|6884|6887.3|6884.5|6886.8|6884|1
1615533540000|2021-03-12 07:19:00|6886.6|6883.8|6886.6|6883.8|6886.8|6884|6886.6|6883.8|2
1615533560000|2021-03-12 07:19:20|6886.3|6883.5|6886.3|6883.5|6886.3|6883.5|6886.3|6883.5|0
1615533570000|2021-03-12 07:19:30|6886.9|6884.1|6887.6|6884.8|6887.6|6884.8|6886.9|6884.1|6
1615533580000|2021-03-12 07:19:40|6887.9|6885.1|6887.3|6884.5|6887.9|6885.1|6887.3|6884.5|6
1615533600000|2021-03-12 07:20:00|6886.8|6884|6886.3|6883.5|6887.3|6884.5|6885.3|6882.5|10
1615533610000|2021-03-12 07:20:10|6887.3|6884.5|6887.1|6884.3|6887.3|6884.5|6887.1|6884.3|6
1615533620000|2021-03-12 07:20:20|6886.3|6883.5|6886.9|6884.1|6886.9|6884.1|6886.3|6883.5|12
1615533630000|2021-03-12 07:20:30|6887.3|6884.5|6889.3|6886.5|6889.3|6886.5|6887.3|6884.5|9
1615533640000|2021-03-12 07:20:40|6889.1|6886.3|6889.1|6886.3|6889.1|6886.3|6889.1|6886.3|2
1615533650000|2021-03-12 07:20:50|6888.3|6885.5|6888.3|6885.5|6888.3|6885.5|6887.8|6885|1
1615533660000|2021-03-12 07:21:00|6887.6|6884.8|6887.6|6884.8|6887.6|6884.8|6887.6|6884.8|11
1615533670000|2021-03-12 07:21:10|6888.3|6885.5|6888.3|6885.5|6888.3|6885.5|6888.1|6885.3|0
1615533680000|2021-03-12 07:21:20|6888.6|6885.8|6888.8|6886|6888.8|6886|6888.3|6885.5|2
1615533700000|2021-03-12 07:21:40|6889.1|6886.3|6891.3|6888.5|6891.3|6888.5|6888.1|6885.3|192
1615533710000|2021-03-12 07:21:50|6891.1|6888.3|6890.1|6887.3|6891.1|6888.3|6889.8|6887|12
1615533720000|2021-03-12 07:22:00|6889.8|6887|6889.5|6886.7|6889.8|6887|6889.5|6886.7|5
1615533730000|2021-03-12 07:22:10|6889.1|6886.3|6887.8|6885|6889.1|6886.3|6887.8|6885|2
1615533740000|2021-03-12 07:22:20|6887.3|6884.5|6887.8|6885|6887.8|6885|6887.1|6884.3|5
1615533750000|2021-03-12 07:22:30|6888.1|6885.3|6887|6884.2|6888.1|6885.3|6887|6884.2|15
1615533760000|2021-03-12 07:22:40|6888.1|6885.3|6887|6884.2|6888.8|6886|6887|6884.2|40
1615533770000|2021-03-12 07:22:50|6886.5|6883.7|6885.5|6882.7|6886.5|6883.7|6885.5|6882.7|40
1615533780000|2021-03-12 07:23:00|6885.3|6882.5|6885.3|6882.5|6885.8|6883|6884.5|6881.7|78
1615533790000|2021-03-12 07:23:10|6885.5|6882.7|6885.3|6882.5|6885.5|6882.7|6884.8|6882|15
1615533800000|2021-03-12 07:23:20|6885.8|6883|6885.5|6882.7|6885.8|6883|6885.5|6882.7|0
1615533810000|2021-03-12 07:23:30|6884.1|6881.3|6882.3|6879.5|6884.1|6881.3|6881|6878.2|99
1615533820000|2021-03-12 07:23:40|6881.8|6879|6879.8|6877|6882.3|6879.5|6879.5|6876.7|60
1615533830000|2021-03-12 07:23:50|6878.8|6876|6876.8|6874|6878.8|6876|6876.8|6874|64
1615533840000|2021-03-12 07:24:00|6876.6|6873.8|6878.1|6875.3|6878.1|6875.3|6876.6|6873.8|127
1615533850000|2021-03-12 07:24:10|6879.1|6876.3|6879.1|6876.3|6879.1|6876.3|6878.8|6876|12
1615533860000|2021-03-12 07:24:20|6878.8|6876|6881.1|6878.3|6881.1|6878.3|6878.8|6876|8
1615533870000|2021-03-12 07:24:30|6881.8|6879|6882.1|6879.3|6882.1|6879.3|6881.8|6879|11
1615533880000|2021-03-12 07:24:40|6882.6|6879.8|6884.6|6881.8|6884.8|6882|6882.6|6879.8|56
1615533890000|2021-03-12 07:24:50|6884.8|6882|6885.8|6883|6886.1|6883.3|6884.8|6882|3
1615533900000|2021-03-12 07:25:00|6886.1|6883.3|6885.8|6883|6886.3|6883.5|6885.3|6882.5|6
1615533910000|2021-03-12 07:25:10|6886.3|6883.5|6886.1|6883.3|6886.3|6883.5|6886.1|6883.3|1
1615533920000|2021-03-12 07:25:20|6885.5|6882.7|6885.1|6882.3|6885.5|6882.7|6884.1|6881.3|96
1615533930000|2021-03-12 07:25:30|6884.8|6882|6884.6|6881.8|6884.8|6882|6884.1|6881.3|1
1615533940000|2021-03-12 07:25:40|6886.6|6883.8|6888.1|6885.3|6888.6|6885.8|6886.6|6883.8|24
1615533950000|2021-03-12 07:25:50|6888.6|6885.8|6888.6|6885.8|6888.6|6885.8|6888.6|6885.8|0
1615533960000|2021-03-12 07:26:00|6889.8|6887|6889.8|6887|6889.8|6887|6889.3|6886.5|13
1615533970000|2021-03-12 07:26:10|6889.5|6886.7|6889.8|6887|6889.8|6887|6888.8|6886|2
1615533980000|2021-03-12 07:26:20|6890.1|6887.3|6890.8|6888|6890.8|6888|6890.1|6887.3|1
1615533990000|2021-03-12 07:26:30|6891.1|6888.3|6890.5|6887.7|6891.1|6888.3|6890.5|6887.7|2
1615534000000|2021-03-12 07:26:40|6890.3|6887.5|6889.8|6887|6890.3|6887.5|6889.8|6887|1
1615534020000|2021-03-12 07:27:00|6890.1|6887.3|6891.1|6888.3|6891.1|6888.3|6889.8|6887|2
1615534030000|2021-03-12 07:27:10|6891.6|6888.8|6891.1|6888.3|6891.8|6889|6890.8|6888|1
1615534040000|2021-03-12 07:27:20|6891|6888.2|6892.5|6889.7|6892.8|6890|6890.8|6888|5
1615534050000|2021-03-12 07:27:30|6892.3|6889.5|6892.3|6889.5|6892.3|6889.5|6892.3|6889.5|0
1615534060000|2021-03-12 07:27:40|6892.8|6890|6891.8|6889|6892.8|6890|6891.8|6889|0
1615534070000|2021-03-12 07:27:50|6892.1|6889.3|6892.1|6889.3|6892.1|6889.3|6891.8|6889|3
1615534080000|2021-03-12 07:28:00|6892.3|6889.5|6891.8|6889|6892.8|6890|6891.8|6889|6
1615534090000|2021-03-12 07:28:10|6892.8|6890|6892.5|6889.7|6892.8|6890|6892.5|6889.7|4
1615534110000|2021-03-12 07:28:30|6892.3|6889.5|6891.8|6889|6892.3|6889.5|6891.8|6889|1
1615534120000|2021-03-12 07:28:40|6892.3|6889.5|6893.3|6890.5|6893.3|6890.5|6892.3|6889.5|3
1615534140000|2021-03-12 07:29:00|6892.8|6890|6892.5|6889.7|6892.8|6890|6892.5|6889.7|0
1615534150000|2021-03-12 07:29:10|6892.6|6889.8|6892.1|6889.3|6894.3|6891.5|6892.1|6889.3|137
1615534160000|2021-03-12 07:29:20|6892.8|6890|6894.5|6891.7|6894.6|6891.8|6892.8|6890|10
1615534170000|2021-03-12 07:29:30|6894.3|6891.5|6896.1|6893.3|6896.1|6893.3|6893.8|6891|27
1615534180000|2021-03-12 07:29:40|6895.8|6893|6896.3|6893.5|6896.3|6893.5|6895.6|6892.8|12
1615534190000|2021-03-12 07:29:50|6896.1|6893.3|6897.6|6894.8|6897.6|6894.8|6896.1|6893.3|59
1615534200000|2021-03-12 07:30:00|6897.8|6895|6896.5|6893.7|6897.8|6895|6896.5|6893.7|5
1615534210000|2021-03-12 07:30:10|6896.3|6893.5|6894.1|6891.3|6896.3|6893.5|6894.1|6891.3|7
1615534220000|2021-03-12 07:30:20|6894.6|6891.8|6894.3|6891.5|6895.8|6893|6892.3|6889.5|28
1615534230000|2021-03-12 07:30:30|6894.1|6891.3|6893.3|6890.5|6894.1|6891.3|6893.3|6890.5|1
1615534240000|2021-03-12 07:30:40|6893.1|6890.3|6893.1|6890.3|6893.1|6890.3|6893.1|6890.3|0
1615534250000|2021-03-12 07:30:50|6893.6|6890.8|6893.3|6890.5|6893.8|6891|6893.3|6890.5|0
1615534260000|2021-03-12 07:31:00|6893.8|6891|6895.1|6892.3|6895.1|6892.3|6893.8|6891|4
1615534270000|2021-03-12 07:31:10|6894.8|6892|6894.1|6891.3|6894.8|6892|6894.1|6891.3|0
1615534280000|2021-03-12 07:31:20|6893.8|6891|6892.8|6890|6893.8|6891|6892.8|6890|0
1615534290000|2021-03-12 07:31:30|6893.8|6891|6893.1|6890.3|6893.8|6891|6893.1|6890.3|3
1615534300000|2021-03-12 07:31:40|6892.8|6890|6892.8|6890|6892.8|6890|6892.8|6890|1
1615534310000|2021-03-12 07:31:50|6893.1|6890.3|6894.1|6891.3|6894.3|6891.5|6893.1|6890.3|6
1615534320000|2021-03-12 07:32:00|6893.8|6891|6893.5|6890.7|6893.8|6891|6893.5|6890.7|0
1615534330000|2021-03-12 07:32:10|6893.1|6890.3|6893.3|6890.5|6893.8|6891|6893.1|6890.3|3
1615534340000|2021-03-12 07:32:20|6894.1|6891.3|6894.1|6891.3|6894.3|6891.5|6893.8|6891|2
1615534350000|2021-03-12 07:32:30|6894.3|6891.5|6894.1|6891.3|6894.3|6891.5|6893.8|6891|1
1615534360000|2021-03-12 07:32:40|6894.8|6892|6894.1|6891.3|6894.8|6892|6893.5|6890.7|21
1615534370000|2021-03-12 07:32:50|6893.8|6891|6893.8|6891|6893.8|6891|6893.8|6891|0
1615534380000|2021-03-12 07:33:00|||||||||51
1615534390000|2021-03-12 07:33:10|6894.3|6891.5|6895.3|6892.5|6895.3|6892.5|6894.3|6891.5|4
1615534400000|2021-03-12 07:33:20|6895.1|6892.3|6894.8|6892|6896.1|6893.3|6893.8|6891|13
1615534430000|2021-03-12 07:33:50|6895.1|6892.3|6895.1|6892.3|6895.1|6892.3|6895.1|6892.3|5
1615534440000|2021-03-12 07:34:00|6895.3|6892.5|6894.8|6892|6895.3|6892.5|6894.8|6892|1
1615534450000|2021-03-12 07:34:10|6894.6|6891.8|6892.6|6889.8|6894.6|6891.8|6892.1|6889.3|6
1615534460000|2021-03-12 07:34:20|6892.8|6890|6894.1|6891.3|6894.1|6891.3|6892.8|6890|10
1615534470000|2021-03-12 07:34:30|6893.6|6890.8|6893.6|6890.8|6894.1|6891.3|6893.6|6890.8|0
1615534480000|2021-03-12 07:34:40|6893.3|6890.5|6894.1|6891.3|6894.1|6891.3|6893.3|6890.5|3
1615534490000|2021-03-12 07:34:50|6893.6|6890.8|6892.8|6890|6894.1|6891.3|6892.8|6890|2
1615534500000|2021-03-12 07:35:00|6892.3|6889.5|6892.1|6889.3|6892.8|6890|6891.8|6889|14
1615534510000|2021-03-12 07:35:10|6891.8|6889|6890.8|6888|6891.8|6889|6890.8|6888|7
1615534520000|2021-03-12 07:35:20|6891.3|6888.5|6891.1|6888.3|6892.1|6889.3|6891.1|6888.3|23
1615534530000|2021-03-12 07:35:30|6893.3|6890.5|6892.6|6889.8|6893.3|6890.5|6892.6|6889.8|25
1615534540000|2021-03-12 07:35:40|6892.8|6890|6893.1|6890.3|6893.3|6890.5|6892.8|6890|4
1615534550000|2021-03-12 07:35:50|6892.8|6890|6893.1|6890.3|6893.1|6890.3|6892.8|6890|1
1615534560000|2021-03-12 07:36:00|6892.8|6890|6892.8|6890|6892.8|6890|6892.8|6890|0
1615534570000|2021-03-12 07:36:10|6892.3|6889.5|6890.1|6887.3|6892.3|6889.5|6889.3|6886.5|77
1615534580000|2021-03-12 07:36:20|6889.6|6886.8|6889.3|6886.5|6889.6|6886.8|6888.8|6886|4
1615534590000|2021-03-12 07:36:30|6888.8|6886|6890.1|6887.3|6890.1|6887.3|6888.8|6886|3
1615534600000|2021-03-12 07:36:40|6889.8|6887|6890.1|6887.3|6890.1|6887.3|6889.8|6887|0
1615534610000|2021-03-12 07:36:50|6890.3|6887.5|6890.1|6887.3|6890.3|6887.5|6890.1|6887.3|1
1615534620000|2021-03-12 07:37:00|6889.8|6887|6889.3|6886.5|6889.8|6887|6888.3|6885.5|15
1615534630000|2021-03-12 07:37:10|6889.6|6886.8|6888.6|6885.8|6890.1|6887.3|6888.6|6885.8|7
1615534640000|2021-03-12 07:37:20|6889.1|6886.3|6889.1|6886.3|6889.1|6886.3|6889.1|6886.3|1
1615534650000|2021-03-12 07:37:30|6889.3|6886.5|6889.1|6886.3|6889.3|6886.5|6889.1|6886.3|0
1615534660000|2021-03-12 07:37:40|6888.6|6885.8|6887.8|6885|6888.6|6885.8|6887.6|6884.8|10
1615534670000|2021-03-12 07:37:50|6886.8|6884|6888.1|6885.3|6888.1|6885.3|6886.6|6883.8|6
1615534680000|2021-03-12 07:38:00|6887.1|6884.3|6888.1|6885.3|6888.1|6885.3|6887.1|6884.3|4
1615534690000|2021-03-12 07:38:10|6888.6|6885.8|6887.6|6884.8|6888.6|6885.8|6887.6|6884.8|5
1615534700000|2021-03-12 07:38:20|6887.8|6885|6886.6|6883.8|6888.1|6885.3|6886.6|6883.8|6
1615534710000|2021-03-12 07:38:30|6886.1|6883.3|6883.1|6880.3|6886.6|6883.8|6882.8|6880|99
1615534720000|2021-03-12 07:38:40|6883.3|6880.5|6879.8|6877|6883.3|6880.5|6878.8|6876|168
1615534730000|2021-03-12 07:38:50|6880.3|6877.5|6881.8|6879|6881.8|6879|6880.3|6877.5|11
1615534740000|2021-03-12 07:39:00|6883|6880.2|6883.1|6880.3|6883.3|6880.5|6882.8|6880|9
1615534750000|2021-03-12 07:39:10|6883.3|6880.5|6883.6|6880.8|6883.8|6881|6883.3|6880.5|1
1615534760000|2021-03-12 07:39:20|6883.3|6880.5|6882.1|6879.3|6883.8|6881|6881.8|6879|15
1615534770000|2021-03-12 07:39:30|6882.8|6880|6882.8|6880|6883.1|6880.3|6882.3|6879.5|11
1615534780000|2021-03-12 07:39:40|6883.1|6880.3|6883.8|6881|6883.8|6881|6883.1|6880.3|1
1615534790000|2021-03-12 07:39:50|6883.5|6880.7|6883.6|6880.8|6883.6|6880.8|6883.3|6880.5|0
1615534800000|2021-03-12 07:40:00|6883.8|6881|6883.8|6881|6883.8|6881|6883.8|6881|26
1615534810000|2021-03-12 07:40:10|6883.5|6880.7|6884.3|6881.5|6884.8|6882|6883.3|6880.5|12
1615534820000|2021-03-12 07:40:20|6884|6881.2|6884.1|6881.3|6884.1|6881.3|6883.8|6881|6
1615534830000|2021-03-12 07:40:30|6884.3|6881.5|6885.8|6883|6885.8|6883|6884.3|6881.5|12
1615534840000|2021-03-12 07:40:40|6885.3|6882.5|6885.1|6882.3|6885.3|6882.5|6885.1|6882.3|1
1615534850000|2021-03-12 07:40:50|6884.8|6882|6886.3|6883.5|6886.3|6883.5|6884.8|6882|1
1615534860000|2021-03-12 07:41:00|6886.1|6883.3|6885.8|6883|6886.1|6883.3|6885.8|6883|0
1615534870000|2021-03-12 07:41:10|6886|6883.2|6887|6884.2|6887.8|6885|6886|6883.2|53
1615534880000|2021-03-12 07:41:20|6886.8|6884|6886|6883.2|6886.8|6884|6886|6883.2|5
1615534890000|2021-03-12 07:41:30|6885.8|6883|6886.8|6884|6886.8|6884|6885.8|6883|1
1615534900000|2021-03-12 07:41:40|6886.5|6883.7|6886.8|6884|6886.8|6884|6886|6883.2|0
1615534910000|2021-03-12 07:41:50|6887|6884.2|6887|6884.2|6887.3|6884.5|6886.3|6883.5|5
1615534920000|2021-03-12 07:42:00|6887.8|6885|6889.8|6887|6890.8|6888|6887.3|6884.5|38
1615534930000|2021-03-12 07:42:10|6889.5|6886.7|6889.5|6886.7|6889.8|6887|6889.5|6886.7|5
1615534940000|2021-03-12 07:42:20|6889.8|6887|6891|6888.2|6891.3|6888.5|6889.5|6886.7|51
1615534950000|2021-03-12 07:42:30|6891.3|6888.5|6890.8|6888|6891.3|6888.5|6890.3|6887.5|0
1615534960000|2021-03-12 07:42:40|6891|6888.2|6891|6888.2|6891.3|6888.5|6891|6888.2|3
1615534970000|2021-03-12 07:42:50|6890.8|6888|6890.3|6887.5|6890.8|6888|6890.3|6887.5|1
1615534980000|2021-03-12 07:43:00|6889.5|6886.7|6889.8|6887|6889.8|6887|6889.3|6886.5|5
1615534990000|2021-03-12 07:43:10|6889.3|6886.5|6891.3|6888.5|6891.3|6888.5|6889.3|6886.5|5
1615535000000|2021-03-12 07:43:20|6892.5|6889.7|6892.5|6889.7|6892.8|6890|6892.5|6889.7|2
1615535010000|2021-03-12 07:43:30|6893.3|6890.5|6893.3|6890.5|6893.3|6890.5|6893.3|6890.5|32
1615535020000|2021-03-12 07:43:40|6893.8|6891|6893.5|6890.7|6893.8|6891|6893.5|6890.7|1
1615535030000|2021-03-12 07:43:50|6893.8|6891|6893.8|6891|6895.5|6892.7|6893.8|6891|77
1615535040000|2021-03-12 07:44:00|6894.6|6891.8|6893.8|6891|6894.8|6892|6893.8|6891|28
1615535050000|2021-03-12 07:44:10|6894.5|6891.7|6894|6891.2|6894.5|6891.7|6893.8|6891|7
1615535060000|2021-03-12 07:44:20|6893|6890.2|6894|6891.2|6894.3|6891.5|6892.8|6890|34
1615535070000|2021-03-12 07:44:30|6893.3|6890.5|6893.8|6891|6894|6891.2|6892.5|6889.7|7
1615535080000|2021-03-12 07:44:40|6893.3|6890.5|6893.3|6890.5|6893.6|6890.8|6893|6890.2|4
1615535090000|2021-03-12 07:44:50|6893.8|6891|6893.8|6891|6893.8|6891|6893.3|6890.5|3
1615535100000|2021-03-12 07:45:00|6893.3|6890.5|6893.3|6890.5|6893.3|6890.5|6893|6890.2|1
1615535110000|2021-03-12 07:45:10|6893|6890.2|6892.5|6889.7|6893|6890.2|6892.3|6889.5|10
1615535120000|2021-03-12 07:45:20|6892.3|6889.5|6892.6|6889.8|6892.6|6889.8|6892.3|6889.5|1
1615535130000|2021-03-12 07:45:30|6892.3|6889.5|6892.3|6889.5|6892.3|6889.5|6892.3|6889.5|1
1615535140000|2021-03-12 07:45:40|6892.8|6890|6892.3|6889.5|6892.8|6890|6892.3|6889.5|1
1615535150000|2021-03-12 07:45:50|6892.6|6889.8|6892.6|6889.8|6892.6|6889.8|6892.3|6889.5|0
1615535160000|2021-03-12 07:46:00|6892.8|6890|6892.8|6890|6893.3|6890.5|6892.8|6890|1
1615535170000|2021-03-12 07:46:10|6893.1|6890.3|6893.6|6890.8|6893.6|6890.8|6893.1|6890.3|0
1615535180000|2021-03-12 07:46:20|6893.3|6890.5|6893.6|6890.8|6893.6|6890.8|6893.3|6890.5|0
1615535190000|2021-03-12 07:46:30|6893.8|6891|6893.3|6890.5|6893.8|6891|6893.3|6890.5|18
1615535200000|2021-03-12 07:46:40|6893|6890.2|6892.8|6890|6893|6890.2|6892.3|6889.5|7
1615535210000|2021-03-12 07:46:50|6893.1|6890.3|6893.3|6890.5|6893.3|6890.5|6893.1|6890.3|1
1615535220000|2021-03-12 07:47:00|6893.8|6891|6893.3|6890.5|6893.8|6891|6893.3|6890.5|1
1615535230000|2021-03-12 07:47:10|6894.3|6891.5|6893.6|6890.8|6894.3|6891.5|6893.3|6890.5|3
1615535240000|2021-03-12 07:47:20|6893.8|6891|6894|6891.2|6894.3|6891.5|6893.8|6891|2
1615535250000|2021-03-12 07:47:30|6894.8|6892|6897.3|6894.5|6897.3|6894.5|6894.8|6892|5
1615535260000|2021-03-12 07:47:40|6897.6|6894.8|6900.8|6898|6901.1|6898.3|6897.6|6894.8|156
1615535270000|2021-03-12 07:47:50|6900.6|6897.8|6901.6|6898.8|6903.3|6900.5|6900.6|6897.8|30
1615535280000|2021-03-12 07:48:00|6901.3|6898.5|6901.6|6898.8|6901.6|6898.8|6901.3|6898.5|9
1615535290000|2021-03-12 07:48:10|6901.3|6898.5|6902.3|6899.5|6902.6|6899.8|6901.3|6898.5|8
1615535300000|2021-03-12 07:48:20|6902.6|6899.8|6902.3|6899.5|6902.6|6899.8|6902|6899.2|15
1615535310000|2021-03-12 07:48:30|6902.6|6899.8|6902.6|6899.8|6902.6|6899.8|6902.3|6899.5|5
1615535320000|2021-03-12 07:48:40|6902.8|6900|6904|6901.2|6904.3|6901.5|6902.8|6900|30
1615535330000|2021-03-12 07:48:50|6903.8|6901|6903.3|6900.5|6903.8|6901|6902.8|6900|6
1615535340000|2021-03-12 07:49:00|6903.5|6900.7|6903.6|6900.8|6903.8|6901|6903.3|6900.5|11
1615535350000|2021-03-12 07:49:10|6903.3|6900.5|6903.3|6900.5|6904.3|6901.5|6902.5|6899.7|6
1615535360000|2021-03-12 07:49:20|6902.5|6899.7|6902.3|6899.5|6903.3|6900.5|6902.3|6899.5|9
1615535370000|2021-03-12 07:49:30|6902.6|6899.8|6903.3|6900.5|6903.8|6901|6902.3|6899.5|8
1615535380000|2021-03-12 07:49:40|6903.6|6900.8|6903.3|6900.5|6904.1|6901.3|6903.3|6900.5|3
1615535390000|2021-03-12 07:49:50|6904.8|6902|6904.1|6901.3|6904.8|6902|6904.1|6901.3|239
1615535400000|2021-03-12 07:50:00|6903.1|6900.3|6903.1|6900.3|6903.1|6900.3|6903.1|6900.3|10
1615535410000|2021-03-12 07:50:10|6903.8|6901|6903.6|6900.8|6903.8|6901|6903.6|6900.8|4
1615535420000|2021-03-12 07:50:20|6903.8|6901|6904.1|6901.3|6904.1|6901.3|6903.6|6900.8|0
1615535430000|2021-03-12 07:50:30|6904.6|6901.8|6904.3|6901.5|6904.6|6901.8|6904.1|6901.3|3
1615535440000|2021-03-12 07:50:40|6904.1|6901.3|6902.6|6899.8|6904.1|6901.3|6902.6|6899.8|16
1615535450000|2021-03-12 07:50:50|6902.8|6900|6904.1|6901.3|6904.3|6901.5|6902.6|6899.8|29
1615535460000|2021-03-12 07:51:00|6904.3|6901.5|6906.3|6903.5|6906.3|6903.5|6904.1|6901.3|36
1615535470000|2021-03-12 07:51:10|||||||||1
1615535480000|2021-03-12 07:51:20|6906.1|6903.3|6905.1|6902.3|6906.1|6903.3|6905.1|6902.3|10
1615535490000|2021-03-12 07:51:30|6905.3|6902.5|6905.3|6902.5|6905.3|6902.5|6905.3|6902.5|7
1615535500000|2021-03-12 07:51:40|6904.5|6901.7|6904|6901.2|6904.5|6901.7|6903.3|6900.5|69
1615535510000|2021-03-12 07:51:50|6903.3|6900.5|6903.3|6900.5|6903.3|6900.5|6903|6900.2|0
1615535520000|2021-03-12 07:52:00|6903|6900.2|6902.3|6899.5|6903.3|6900.5|6902.3|6899.5|4
1615535530000|2021-03-12 07:52:10|6903.6|6900.8|6903.3|6900.5|6903.6|6900.8|6903|6900.2|20
1615535540000|2021-03-12 07:52:20|||||||||2
1615535550000|2021-03-12 07:52:30|6903.1|6900.3|6902.6|6899.8|6903.1|6900.3|6902.5|6899.7|6
1615535560000|2021-03-12 07:52:40|6903.3|6900.5|6903|6900.2|6903.3|6900.5|6903|6900.2|0
1615535570000|2021-03-12 07:52:50|6903.3|6900.5|6906|6903.2|6906.3|6903.5|6903.3|6900.5|5
1615535580000|2021-03-12 07:53:00|6905.5|6902.7|6907.5|6904.7|6908.3|6905.5|6905.3|6902.5|38
1615535590000|2021-03-12 07:53:10|6909.1|6906.3|6910.3|6907.5|6910.3|6907.5|6909.1|6906.3|177
1615535600000|2021-03-12 07:53:20|6909.3|6906.5|6908.5|6905.7|6909.3|6906.5|6908.3|6905.5|38
1615535610000|2021-03-12 07:53:30|6908.3|6905.5|6908.3|6905.5|6908.3|6905.5|6908.3|6905.5|1
1615535630000|2021-03-12 07:53:50|6908.8|6906|6913.1|6910.3|6913.1|6910.3|6908.8|6906|167
1615535640000|2021-03-12 07:54:00|||||||||28
1615535650000|2021-03-12 07:54:10|6912.8|6910|6912.3|6909.5|6912.8|6910|6912.3|6909.5|35
1615535660000|2021-03-12 07:54:20|6912.6|6909.8|6912.6|6909.8|6912.6|6909.8|6912.3|6909.5|3
1615535670000|2021-03-12 07:54:30|6912.3|6909.5|6912.6|6909.8|6912.6|6909.8|6912.3|6909.5|4
1615535680000|2021-03-12 07:54:40|6912.3|6909.5|6912.3|6909.5|6912.3|6909.5|6912.3|6909.5|0
1615535690000|2021-03-12 07:54:50|6912.8|6910|6913.3|6910.5|6913.3|6910.5|6912.8|6910|9
1615535700000|2021-03-12 07:55:00|6913.1|6910.3|6913.8|6911|6914.8|6912|6912.6|6909.8|24
1615535710000|2021-03-12 07:55:10|6913.6|6910.8|6913.8|6911|6913.8|6911|6913.6|6910.8|5
1615535720000|2021-03-12 07:55:20|||||||||2
1615535730000|2021-03-12 07:55:30|6912.8|6910|6913.1|6910.3|6913.1|6910.3|6912.1|6909.3|19
1615535740000|2021-03-12 07:55:40|6912.6|6909.8|6912.6|6909.8|6912.6|6909.8|6912.6|6909.8|4
1615535750000|2021-03-12 07:55:50|6912.3|6909.5|6910.5|6907.7|6912.3|6909.5|6910.5|6907.7|3
1615535760000|2021-03-12 07:56:00|6910.1|6907.3|6907.6|6904.8|6910.1|6907.3|6907.3|6904.5|50
1615535770000|2021-03-12 07:56:10|6907.1|6904.3|6906.8|6904|6907.1|6904.3|6906.3|6903.5|2
1615535780000|2021-03-12 07:56:20|6907.3|6904.5|6908.6|6905.8|6909.1|6906.3|6907.3|6904.5|23
1615535790000|2021-03-12 07:56:30|6908.3|6905.5|6907.3|6904.5|6908.3|6905.5|6907.3|6904.5|12
1615535800000|2021-03-12 07:56:40|6908.1|6905.3|6909.6|6906.8|6909.6|6906.8|6907.3|6904.5|14
1615535810000|2021-03-12 07:56:50|6909.3|6906.5|6908.6|6905.8|6909.6|6906.8|6908.3|6905.5|0
1615535820000|2021-03-12 07:57:00|6909.3|6906.5|6907.6|6904.8|6910.3|6907.5|6907.3|6904.5|32
1615535830000|2021-03-12 07:57:10|6907.3|6904.5|6907.1|6904.3|6907.3|6904.5|6907.1|6904.3|3
1615535840000|2021-03-12 07:57:20|6907.6|6904.8|6907.6|6904.8|6907.6|6904.8|6907.6|6904.8|1
1615535850000|2021-03-12 07:57:30|6905.6|6902.8|6903.3|6900.5|6905.6|6902.8|6903.3|6900.5|107
1615535860000|2021-03-12 07:57:40|6903|6900.2|6904.3|6901.5|6904.6|6901.8|6903|6900.2|5
1615535870000|2021-03-12 07:57:50|6904.6|6901.8|6906.3|6903.5|6906.3|6903.5|6904.6|6901.8|3
1615535880000|2021-03-12 07:58:00|6906.1|6903.3|6906.3|6903.5|6906.6|6903.8|6906.1|6903.3|11
1615535890000|2021-03-12 07:58:10|6906.6|6903.8|6906.8|6904|6907.1|6904.3|6906.3|6903.5|3
1615535900000|2021-03-12 07:58:20|6906.6|6903.8|6905.3|6902.5|6906.6|6903.8|6905.3|6902.5|1
1615535920000|2021-03-12 07:58:40|6904.3|6901.5|6903.6|6900.8|6904.3|6901.5|6903.1|6900.3|10
1615535930000|2021-03-12 07:58:50|6902.1|6899.3|6903.6|6900.8|6903.6|6900.8|6902.1|6899.3|7
1615535940000|2021-03-12 07:59:00|6903.3|6900.5|6901.8|6899|6903.3|6900.5|6901.6|6898.8|35
1615535950000|2021-03-12 07:59:10|6902.3|6899.5|6903.3|6900.5|6903.3|6900.5|6901.3|6898.5|5
1615535960000|2021-03-12 07:59:20|6903.6|6900.8|6903.3|6900.5|6903.6|6900.8|6903.3|6900.5|1
1615535970000|2021-03-12 07:59:30|6903.1|6900.3|6902.6|6899.8|6903.1|6900.3|6902.3|6899.5|10
1615535980000|2021-03-12 07:59:40|6903.1|6900.3|6902.3|6899.5|6903.1|6900.3|6902.3|6899.5|1
1615535990000|2021-03-12 07:59:50|6902.6|6899.8|6902.3|6899.5|6902.6|6899.8|6902.3|6899.5|1
1615536000000|2021-03-12 08:00:00|6902.6|6899.8|6905.6|6902.8|6905.6|6902.8|6901.5|6898.7|7
1615536010000|2021-03-12 08:00:10|6905.3|6902.5|6903.8|6901|6905.8|6903|6903.8|6901|16
1615536020000|2021-03-12 08:00:20|6904.1|6901.3|6906.8|6904|6908.1|6905.3|6903.3|6900.5|149
1615536030000|2021-03-12 08:00:30|6906.6|6903.8|6906.1|6903.3|6906.8|6904|6906.1|6903.3|5
1615536040000|2021-03-12 08:00:40|6904.8|6902|6903.1|6900.3|6904.8|6902|6902.8|6900|17
1615536050000|2021-03-12 08:00:50|6903.8|6901|6903.6|6900.8|6903.8|6901|6903.3|6900.5|11
1615536060000|2021-03-12 08:01:00|6903.8|6901|6903.1|6900.3|6904.1|6901.3|6902.8|6900|32
1615536070000|2021-03-12 08:01:10|6903.8|6901|6905.3|6902.5|6905.6|6902.8|6903.3|6900.5|24
1615536080000|2021-03-12 08:01:20|6905.1|6902.3|6909.6|6906.8|6909.8|6907|6904.8|6902|111
1615536090000|2021-03-12 08:01:30|6909.3|6906.5|6912.6|6909.8|6912.6|6909.8|6909.3|6906.5|129
1615536100000|2021-03-12 08:01:40|6911.8|6909|6913.1|6910.3|6914.6|6911.8|6911.8|6909|611
1615536110000|2021-03-12 08:01:50|6915.1|6912.3|6911.4|6908.6|6915.1|6912.3|6911.4|6908.6|133
1615536120000|2021-03-12 08:02:00|6911.1|6908.3|6912.4|6909.6|6912.4|6909.6|6911.1|6908.3|16
1615536130000|2021-03-12 08:02:10|6912.1|6909.3|6910.4|6907.6|6912.1|6909.3|6910.1|6907.3|28
1615536140000|2021-03-12 08:02:20|6910.9|6908.1|6911.4|6908.6|6911.4|6908.6|6909.9|6907.1|14
1615536150000|2021-03-12 08:02:30|6912.4|6909.6|6909.1|6906.3|6913.4|6910.6|6909.1|6906.3|291
1615536160000|2021-03-12 08:02:40|6908.8|6906|6911.1|6908.3|6911.4|6908.6|6908.1|6905.3|54
1615536170000|2021-03-12 08:02:50|6911.4|6908.6|6911.9|6909.1|6912.4|6909.6|6910.6|6907.8|5
1615536180000|2021-03-12 08:03:00|6912.6|6909.8|6913.6|6910.8|6914.4|6911.6|6912.6|6909.8|33
1615536190000|2021-03-12 08:03:10|6914.4|6911.6|6911.9|6909.1|6914.4|6911.6|6910.6|6907.8|54
1615536200000|2021-03-12 08:03:20|6912.4|6909.6|6914.1|6911.3|6914.9|6912.1|6912.1|6909.3|64
1615536210000|2021-03-12 08:03:30|6914.4|6911.6|6916.4|6913.6|6917.8|6915|6913.4|6910.6|138
1615536220000|2021-03-12 08:03:40|6916.1|6913.3|6917.4|6914.6|6918.1|6915.3|6915.6|6912.8|43
1615536230000|2021-03-12 08:03:50|6917.6|6914.8|6917.4|6914.6|6917.6|6914.8|6915.6|6912.8|53
1615536240000|2021-03-12 08:04:00|6917.6|6914.8|6914.6|6911.8|6917.6|6914.8|6913.9|6911.1|24
1615536250000|2021-03-12 08:04:10|6914.4|6911.6|6913.4|6910.6|6914.4|6911.6|6913.4|6910.6|12
1615536260000|2021-03-12 08:04:20|6913.6|6910.8|6914.1|6911.3|6914.4|6911.6|6913.1|6910.3|5
1615536270000|2021-03-12 08:04:30|6914.4|6911.6|6914.4|6911.6|6914.8|6912|6913.1|6910.3|8
1615536280000|2021-03-12 08:04:40|6914.1|6911.3|6915.4|6912.6|6915.4|6912.6|6914.1|6911.3|11
1615536290000|2021-03-12 08:04:50|6915.8|6913|6914.1|6911.3|6916.4|6913.6|6913.8|6911|8
1615536300000|2021-03-12 08:05:00|6914.4|6911.6|6910.1|6907.3|6914.4|6911.6|6909.9|6907.1|50
1615536310000|2021-03-12 08:05:10|6909.6|6906.8|6907.6|6904.8|6910.4|6907.6|6906.4|6903.6|151
1615536320000|2021-03-12 08:05:20|6907.9|6905.1|6907.4|6904.6|6907.9|6905.1|6907.1|6904.3|12
1615536330000|2021-03-12 08:05:30|6907.1|6904.3|6904.1|6901.3|6907.1|6904.3|6904.1|6901.3|60
1615536340000|2021-03-12 08:05:40|6904.6|6901.8|6906.1|6903.3|6906.4|6903.6|6904.6|6901.8|24
1615536350000|2021-03-12 08:05:50|6905.9|6903.1|6906.9|6904.1|6906.9|6904.1|6905.4|6902.6|7
1615536360000|2021-03-12 08:06:00|6906.6|6903.8|6907.1|6904.3|6907.4|6904.6|6905.6|6902.8|15
1615536370000|2021-03-12 08:06:10|6906.4|6903.6|6906.4|6903.6|6906.4|6903.6|6905.6|6902.8|5
1615536380000|2021-03-12 08:06:20|6907.1|6904.3|6906.4|6903.6|6907.1|6904.3|6906.4|6903.6|2
1615536390000|2021-03-12 08:06:30|6905.6|6902.8|6905.8|6903|6906.6|6903.8|6905.6|6902.8|10
1615536400000|2021-03-12 08:06:40|6905.1|6902.3|6905.4|6902.6|6905.4|6902.6|6904.6|6901.8|11
1615536410000|2021-03-12 08:06:50|6905.1|6902.3|6904.1|6901.3|6905.1|6902.3|6903.4|6900.6|27
1615536420000|2021-03-12 08:07:00|6903.6|6900.8|6904.4|6901.6|6904.4|6901.6|6901.8|6899|63
1615536430000|2021-03-12 08:07:10|6904.6|6901.8|6903.1|6900.3|6904.6|6901.8|6903.1|6900.3|1
1615536440000|2021-03-12 08:07:20|6903.4|6900.6|6902.6|6899.8|6903.4|6900.6|6902.6|6899.8|2
1615536450000|2021-03-12 08:07:30|6902.4|6899.6|6900.6|6897.8|6902.4|6899.6|6899.1|6896.3|55
1615536460000|2021-03-12 08:07:40|6900.1|6897.3|6901.8|6899|6902.8|6900|6900.1|6897.3|15
1615536470000|2021-03-12 08:07:50|6901.3|6898.5|6901.8|6899|6901.8|6899|6900.8|6898|17
1615536480000|2021-03-12 08:08:00|6902.1|6899.3|6902.3|6899.5|6902.3|6899.5|6902.1|6899.3|4
1615536490000|2021-03-12 08:08:10|6902.8|6900|6903.3|6900.5|6903.3|6900.5|6902.3|6899.5|5
1615536500000|2021-03-12 08:08:20|6903|6900.2|6904.5|6901.7|6904.8|6902|6902.8|6900|20
1615536510000|2021-03-12 08:08:30|6904.3|6901.5|6904.1|6901.3|6904.5|6901.7|6903.3|6900.5|13
1615536520000|2021-03-12 08:08:40|6904|6901.2|6906.3|6903.5|6906.6|6903.8|6904|6901.2|25
1615536530000|2021-03-12 08:08:50|6905.8|6903|6906.8|6904|6907.6|6904.8|6905.8|6903|8
1615536540000|2021-03-12 08:09:00|6905.8|6903|6905.8|6903|6907.1|6904.3|6905.8|6903|8
1615536550000|2021-03-12 08:09:10|6906.1|6903.3|6908.8|6906|6908.8|6906|6905.8|6903|85
1615536560000|2021-03-12 08:09:20|6909.6|6906.8|6907.8|6905|6909.6|6906.8|6907.5|6904.7|27
1615536570000|2021-03-12 08:09:30|6907.5|6904.7|6907|6904.2|6907.6|6904.8|6907|6904.2|0
1615536580000|2021-03-12 08:09:40|6906.8|6904|6907.8|6905|6908.8|6906|6906.8|6904|4
1615536590000|2021-03-12 08:09:50|6908.3|6905.5|6908.6|6905.8|6908.6|6905.8|6907.8|6905|4
1615536600000|2021-03-12 08:10:00|6908.8|6906|6907|6904.2|6908.8|6906|6907|6904.2|9
1615536610000|2021-03-12 08:10:10|6906.8|6904|6907.1|6904.3|6907.3|6904.5|6906.8|6904|1
1615536620000|2021-03-12 08:10:20|6907.6|6904.8|6905.8|6903|6907.6|6904.8|6905.8|6903|7
1615536630000|2021-03-12 08:10:30|6907.1|6904.3|6906.3|6903.5|6907.1|6904.3|6906.3|6903.5|11
1615536640000|2021-03-12 08:10:40|6906|6903.2|6907.6|6904.8|6907.6|6904.8|6905.8|6903|2
1615536650000|2021-03-12 08:10:50|6907.8|6905|6906.8|6904|6908.1|6905.3|6906.8|6904|102
1615536660000|2021-03-12 08:11:00|6907.3|6904.5|6908.3|6905.5|6908.3|6905.5|6906.8|6904|6
1615536670000|2021-03-12 08:11:10|6908.6|6905.8|6907.8|6905|6908.6|6905.8|6907.8|6905|21
1615536680000|2021-03-12 08:11:20|6907.3|6904.5|6907|6904.2|6907.8|6905|6906.8|6904|30
1615536690000|2021-03-12 08:11:30|6906.8|6904|6907.8|6905|6907.8|6905|6905|6902.2|89
1615536700000|2021-03-12 08:11:40|6908.6|6905.8|6909.6|6906.8|6909.6|6906.8|6908.3|6905.5|45
1615536710000|2021-03-12 08:11:50|6909.8|6907|6912.1|6909.3|6912.1|6909.3|6908.8|6906|356
1615536720000|2021-03-12 08:12:00|6912.3|6909.5|6913.3|6910.5|6914.8|6912|6912.1|6909.3|22
1615536730000|2021-03-12 08:12:10|6913.1|6910.3|6915.3|6912.5|6916.6|6913.8|6912.1|6909.3|164
1615536740000|2021-03-12 08:12:20|6914.3|6911.5|6912.1|6909.3|6914.3|6911.5|6912.1|6909.3|158
1615536750000|2021-03-12 08:12:30|6911.8|6909|6911.3|6908.5|6912.3|6909.5|6910.1|6907.3|138
1615536760000|2021-03-12 08:12:40|6911.1|6908.3|6910.3|6907.5|6911.1|6908.3|6909.8|6907|22
1615536770000|2021-03-12 08:12:50|6910.6|6907.8|6911.1|6908.3|6912.3|6909.5|6910.6|6907.8|6
1615536780000|2021-03-12 08:13:00|6910.8|6908|6912.1|6909.3|6912.1|6909.3|6908.6|6905.8|16
1615536790000|2021-03-12 08:13:10|6911.6|6908.8|6914.3|6911.5|6914.3|6911.5|6911.1|6908.3|31
1615536800000|2021-03-12 08:13:20|6914.1|6911.3|6912.1|6909.3|6914.1|6911.3|6912.1|6909.3|4
1615536810000|2021-03-12 08:13:30|6911.8|6909|6914.3|6911.5|6914.3|6911.5|6910.6|6907.8|19
1615536820000|2021-03-12 08:13:40|6914.6|6911.8|6914.6|6911.8|6915.1|6912.3|6914.6|6911.8|1
1615536830000|2021-03-12 08:13:50|6914.3|6911.5|6913.6|6910.8|6914.3|6911.5|6912.6|6909.8|31
1615536840000|2021-03-12 08:14:00|6913.3|6910.5|6913.3|6910.5|6913.3|6910.5|6912.6|6909.8|3
1615536850000|2021-03-12 08:14:10|6913.1|6910.3|6915.3|6912.5|6915.3|6912.5|6913.1|6910.3|93
1615536860000|2021-03-12 08:14:20|6915.6|6912.8|6916.6|6913.8|6916.6|6913.8|6915.3|6912.5|11
1615536870000|2021-03-12 08:14:30|6916.8|6914|6915.3|6912.5|6917.1|6914.3|6915.3|6912.5|3
1615536880000|2021-03-12 08:14:40|6914.8|6912|6915.3|6912.5|6915.3|6912.5|6914.8|6912|3
1615536890000|2021-03-12 08:14:50|6915.8|6913|6918.8|6916|6918.8|6916|6915.8|6913|2
1615536900000|2021-03-12 08:15:00|6918.3|6915.5|6917.6|6914.8|6919.1|6916.3|6917.3|6914.5|41
1615536910000|2021-03-12 08:15:10|6918.3|6915.5|6917.1|6914.3|6918.3|6915.5|6916.8|6914|8
1615536920000|2021-03-12 08:15:20|6917.3|6914.5|6917.3|6914.5|6917.3|6914.5|6916.1|6913.3|3
1615536930000|2021-03-12 08:15:30|6917.1|6914.3|6916.8|6914|6917.1|6914.3|6916.6|6913.8|7
1615536940000|2021-03-12 08:15:40|6916.6|6913.8|6915.3|6912.5|6916.6|6913.8|6915.3|6912.5|2
1615536950000|2021-03-12 08:15:50|6915.1|6912.3|6915.8|6913|6916.1|6913.3|6915.1|6912.3|9
1615536960000|2021-03-12 08:16:00|6916.1|6913.3|6914.8|6912|6916.1|6913.3|6914.8|6912|6
1615536970000|2021-03-12 08:16:10|6915.1|6912.3|6914.8|6912|6915.1|6912.3|6914.8|6912|1
1615536980000|2021-03-12 08:16:20|6914.6|6911.8|6915.1|6912.3|6915.1|6912.3|6914.3|6911.5|1
1615536990000|2021-03-12 08:16:30|6914.8|6912|6915.1|6912.3|6915.1|6912.3|6914.6|6911.8|4
1615537000000|2021-03-12 08:16:40|6916.1|6913.3|6915.1|6912.3|6916.6|6913.8|6915.1|6912.3|13
1615537010000|2021-03-12 08:16:50|6915.3|6912.5|6915.3|6912.5|6915.3|6912.5|6915.1|6912.3|0
1615537020000|2021-03-12 08:17:00|6915.6|6912.8|6915.8|6913|6916.1|6913.3|6915.6|6912.8|6
1615537030000|2021-03-12 08:17:10|6915.6|6912.8|6917.3|6914.5|6917.6|6914.8|6915.3|6912.5|12
1615537040000|2021-03-12 08:17:20|6917.1|6914.3|6920.3|6917.5|6921.1|6918.3|6916.8|6914|127
1615537050000|2021-03-12 08:17:30|6919.8|6917|6919.6|6916.8|6919.8|6917|6919.6|6916.8|5
1615537060000|2021-03-12 08:17:40|6919.8|6917|6920.6|6917.8|6921.1|6918.3|6919.8|6917|6
1615537070000|2021-03-12 08:17:50|6920.3|6917.5|6919.3|6916.5|6920.6|6917.8|6919.3|6916.5|50
1615537080000|2021-03-12 08:18:00|6919.6|6916.8|6922.8|6920|6922.8|6920|6919.6|6916.8|34
1615537090000|2021-03-12 08:18:10|6922.6|6919.8|6922.8|6920|6923.8|6921|6922.1|6919.3|46
1615537100000|2021-03-12 08:18:20|6922.9|6920.1|6923.8|6921|6924.1|6921.3|6921.8|6919|4
1615537110000|2021-03-12 08:18:30|6923.6|6920.8|6922.6|6919.8|6923.6|6920.8|6922.3|6919.5|140
1615537120000|2021-03-12 08:18:40|6923.1|6920.3|6923.3|6920.5|6923.3|6920.5|6922.6|6919.8|6
1615537130000|2021-03-12 08:18:50|6921.1|6918.3|6923.1|6920.3|6923.1|6920.3|6920.3|6917.5|618
1615537140000|2021-03-12 08:19:00|6922.9|6920.1|6923.6|6920.8|6924.1|6921.3|6921.6|6918.8|367
1615537150000|2021-03-12 08:19:10|6923.3|6920.5|6923.8|6921|6924.3|6921.5|6923.3|6920.5|16
1615537160000|2021-03-12 08:19:20|6925.6|6922.8|6923.6|6920.8|6926.1|6923.3|6923.6|6920.8|28
1615537170000|2021-03-12 08:19:30|6923.3|6920.5|6923.3|6920.5|6923.6|6920.8|6922.8|6920|14
1615537180000|2021-03-12 08:19:40|6923.6|6920.8|6922.1|6919.3|6923.8|6921|6922.1|6919.3|15
1615537190000|2021-03-12 08:19:50|6922.6|6919.8|6923.8|6921|6924.1|6921.3|6921.8|6919|13
1615537200000|2021-03-12 08:20:00|6923.6|6920.8|6923.6|6920.8|6923.6|6920.8|6922.8|6920|2
1615537210000|2021-03-12 08:20:10|6924.3|6921.5|6923.6|6920.8|6924.6|6921.8|6923.6|6920.8|0
1615537220000|2021-03-12 08:20:20|6923.3|6920.5|6922.8|6920|6923.3|6920.5|6922.6|6919.8|7
1615537230000|2021-03-12 08:20:30|6923.3|6920.5|6923.1|6920.3|6923.3|6920.5|6922.6|6919.8|1
1615537240000|2021-03-12 08:20:40|6922.6|6919.8|6922.6|6919.8|6922.8|6920|6922.1|6919.3|4
1615537250000|2021-03-12 08:20:50|6922.3|6919.5|6922.1|6919.3|6922.8|6920|6922.1|6919.3|31
1615537260000|2021-03-12 08:21:00|6921.8|6919|6921.1|6918.3|6921.8|6919|6921.1|6918.3|6
1615537270000|2021-03-12 08:21:10|6920.6|6917.8|6920.3|6917.5|6921.3|6918.5|6920.3|6917.5|12
1615537280000|2021-03-12 08:21:20|6920.1|6917.3|6920.3|6917.5|6920.3|6917.5|6920.1|6917.3|5
1615537290000|2021-03-12 08:21:30|6919.8|6917|6921.3|6918.5|6921.3|6918.5|6919.6|6916.8|8
1615537300000|2021-03-12 08:21:40|6921.1|6918.3|6922.1|6919.3|6922.3|6919.5|6920.3|6917.5|10
1615537310000|2021-03-12 08:21:50|6922.3|6919.5|6921.8|6919|6922.8|6920|6921.8|6919|5
1615537320000|2021-03-12 08:22:00|6922.1|6919.3|6922.6|6919.8|6923.1|6920.3|6921.1|6918.3|47
1615537330000|2021-03-12 08:22:10|6922.3|6919.5|6922.3|6919.5|6923.1|6920.3|6922.3|6919.5|25
1615537340000|2021-03-12 08:22:20|6922.1|6919.3|6921.8|6919|6922.3|6919.5|6921.6|6918.8|4
1615537350000|2021-03-12 08:22:30|6921.6|6918.8|6920.1|6917.3|6921.6|6918.8|6920.1|6917.3|1
1615537360000|2021-03-12 08:22:40|6920.3|6917.5|6922.4|6919.6|6922.4|6919.6|6920.1|6917.3|33
1615537370000|2021-03-12 08:22:50|6922.8|6920|6925.3|6922.5|6925.6|6922.8|6922.1|6919.3|66
1615537380000|2021-03-12 08:23:00|6925.1|6922.3|6923.6|6920.8|6925.1|6922.3|6923.1|6920.3|16
1615537390000|2021-03-12 08:23:10|6923.3|6920.5|6923.1|6920.3|6924.1|6921.3|6922.6|6919.8|11
1615537400000|2021-03-12 08:23:20|6923.3|6920.5|6925.6|6922.8|6925.6|6922.8|6922.3|6919.5|20
1615537410000|2021-03-12 08:23:30|6924.3|6921.5|6924.3|6921.5|6924.6|6921.8|6923.8|6921|119
1615537420000|2021-03-12 08:23:40|6923.8|6921|6923.8|6921|6924.1|6921.3|6923.6|6920.8|6
1615537430000|2021-03-12 08:23:50|6924.1|6921.3|6921.1|6918.3|6924.1|6921.3|6920.6|6917.8|12
1615537440000|2021-03-12 08:24:00|6921.6|6918.8|6924.1|6921.3|6925.1|6922.3|6921.3|6918.5|119
1615537450000|2021-03-12 08:24:10|6923.8|6921|6922.8|6920|6924.3|6921.5|6922.8|6920|22
1615537460000|2021-03-12 08:24:20|6921.8|6919|6921.3|6918.5|6921.8|6919|6921.3|6918.5|5
1615537470000|2021-03-12 08:24:30|6921.6|6918.8|6924.1|6921.3|6924.1|6921.3|6921.3|6918.5|25
1615537480000|2021-03-12 08:24:40|6923.8|6921|6924.1|6921.3|6924.1|6921.3|6923.3|6920.5|6
1615537490000|2021-03-12 08:24:50|6923.8|6921|6923.6|6920.8|6924.1|6921.3|6923.3|6920.5|9
1615537500000|2021-03-12 08:25:00|6923.3|6920.5|6925.3|6922.5|6925.3|6922.5|6923.3|6920.5|28
1615537510000|2021-03-12 08:25:10|6926.1|6923.3|6925.1|6922.3|6926.1|6923.3|6924.6|6921.8|4
1615537520000|2021-03-12 08:25:20|6925.6|6922.8|6925.3|6922.5|6926.1|6923.3|6925.3|6922.5|12
1615537530000|2021-03-12 08:25:30|6925.1|6922.3|6925.8|6923|6926.1|6923.3|6924.6|6921.8|12
1615537540000|2021-03-12 08:25:40|6926.1|6923.3|6925.6|6922.8|6926.1|6923.3|6925.3|6922.5|29
1615537550000|2021-03-12 08:25:50|6925.1|6922.3|6926.6|6923.8|6927.1|6924.3|6925.1|6922.3|89
1615537560000|2021-03-12 08:26:00|6926.1|6923.3|6924.3|6921.5|6926.1|6923.3|6924.3|6921.5|88
1615537570000|2021-03-12 08:26:10|6924.6|6921.8|6924.3|6921.5|6924.6|6921.8|6924.3|6921.5|6
1615537580000|2021-03-12 08:26:20|6925.1|6922.3|6925.1|6922.3|6925.1|6922.3|6925.1|6922.3|3
1615537590000|2021-03-12 08:26:30|6924.8|6922|6925.6|6922.8|6926.1|6923.3|6924.3|6921.5|61
1615537600000|2021-03-12 08:26:40|6925.1|6922.3|6924.3|6921.5|6925.6|6922.8|6924.3|6921.5|2
1615537610000|2021-03-12 08:26:50|6923.8|6921|6924.1|6921.3|6924.3|6921.5|6923.8|6921|42
1615537620000|2021-03-12 08:27:00|6923.8|6921|6924.8|6922|6925.8|6923|6923.3|6920.5|89
1615537630000|2021-03-12 08:27:10|6925.1|6922.3|6927.1|6924.3|6927.1|6924.3|6924.8|6922|159
1615537640000|2021-03-12 08:27:20|6926.6|6923.8|6924.8|6922|6926.6|6923.8|6924.8|6922|36
1615537650000|2021-03-12 08:27:30|6924.6|6921.8|6925.6|6922.8|6925.6|6922.8|6924.6|6921.8|57
1615537660000|2021-03-12 08:27:40|6925.1|6922.3|6923.6|6920.8|6925.1|6922.3|6923.6|6920.8|21
1615537670000|2021-03-12 08:27:50|6924.1|6921.3|6923.9|6921.1|6925.1|6922.3|6923.4|6920.6|59
1615537680000|2021-03-12 08:28:00|6924.1|6921.3|6925.6|6922.8|6925.9|6923.1|6924.1|6921.3|160
1615537690000|2021-03-12 08:28:10|6925.1|6922.3|6925.4|6922.6|6925.9|6923.1|6924.9|6922.1|57
1615537700000|2021-03-12 08:28:20|6925.6|6922.8|6925.1|6922.3|6925.6|6922.8|6925.1|6922.3|211
1615537710000|2021-03-12 08:28:30|6925.3|6922.5|6925.9|6923.1|6925.9|6923.1|6924.6|6921.8|22
1615537720000|2021-03-12 08:28:40|6925.4|6922.6|6925.4|6922.6|6925.9|6923.1|6924.6|6921.8|28
1615537730000|2021-03-12 08:28:50|6925.6|6922.8|6925.6|6922.8|6925.6|6922.8|6924.9|6922.1|41
1615537740000|2021-03-12 08:29:00|6925.1|6922.3|6924.1|6921.3|6925.9|6923.1|6923.9|6921.1|196
1615537750000|2021-03-12 08:29:10|6923.9|6921.1|6925.1|6922.3|6925.6|6922.8|6923.4|6920.6|131
1615537760000|2021-03-12 08:29:20|6924.6|6921.8|6926.1|6923.3|6928.1|6925.3|6923.9|6921.1|143
1615537770000|2021-03-12 08:29:30|6926.4|6923.6|6929.1|6926.3|6929.1|6926.3|6925.1|6922.3|178
1615537780000|2021-03-12 08:29:40|6928.8|6926|6928.6|6925.8|6930.9|6928.1|6928.1|6925.3|309
1615537790000|2021-03-12 08:29:50|6928.4|6925.6|6926.4|6923.6|6928.4|6925.6|6926.4|6923.6|124
1615537800000|2021-03-12 08:30:00|6926.1|6923.3|6931.9|6929.1|6932.1|6929.3|6925.9|6923.1|436
1615537810000|2021-03-12 08:30:10|6932.6|6929.8|6930.1|6927.3|6932.9|6930.1|6930.1|6927.3|121
1615537820000|2021-03-12 08:30:20|6929.9|6927.1|6931.1|6928.3|6931.1|6928.3|6929.9|6927.1|52
1615537830000|2021-03-12 08:30:30|6930.9|6928.1|6928.9|6926.1|6930.9|6928.1|6928.8|6926|80
1615537840000|2021-03-12 08:30:40|6928.4|6925.6|6928.6|6925.8|6928.9|6926.1|6927.9|6925.1|53
1615537850000|2021-03-12 08:30:50|6928.1|6925.3|6929.4|6926.6|6929.6|6926.8|6928.1|6925.3|37
1615537860000|2021-03-12 08:31:00|6929.6|6926.8|6931.4|6928.6|6931.6|6928.8|6929.4|6926.6|90
1615537870000|2021-03-12 08:31:10|6931.6|6928.8|6931.9|6929.1|6933.1|6930.3|6930.9|6928.1|109
1615537880000|2021-03-12 08:31:20|6932.6|6929.8|6931.9|6929.1|6933.6|6930.8|6931.9|6929.1|84
1615537890000|2021-03-12 08:31:30|6932.1|6929.3|6931.6|6928.8|6932.1|6929.3|6931.6|6928.8|352
1615537900000|2021-03-12 08:31:40|6931.4|6928.6|6931.6|6928.8|6932.1|6929.3|6929.3|6926.5|326
1615537910000|2021-03-12 08:31:50|6931.1|6928.3|6930.6|6927.8|6931.1|6928.3|6930.1|6927.3|194
1615537920000|2021-03-12 08:32:00|6930.1|6927.3|6927.3|6924.5|6930.6|6927.8|6927.1|6924.3|93
1615537930000|2021-03-12 08:32:10|6927.1|6924.3|6924.8|6922|6927.1|6924.3|6924.6|6921.8|54
1615537940000|2021-03-12 08:32:20|6925.1|6922.3|6924.3|6921.5|6926.3|6923.5|6924.1|6921.3|93
1615537950000|2021-03-12 08:32:30|6925.1|6922.3|6924.8|6922|6925.1|6922.3|6924.8|6922|4
1615537960000|2021-03-12 08:32:40|6924.3|6921.5|6925.1|6922.3|6925.1|6922.3|6924.3|6921.5|11
1615537970000|2021-03-12 08:32:50|6924.8|6922|6924.6|6921.8|6925.1|6922.3|6924.6|6921.8|32
1615537980000|2021-03-12 08:33:00|6925.6|6922.8|6925.1|6922.3|6925.8|6923|6924.3|6921.5|54
1615537990000|2021-03-12 08:33:10|6925.6|6922.8|6926.1|6923.3|6926.3|6923.5|6925.6|6922.8|7
1615538000000|2021-03-12 08:33:20|6925.8|6923|6927.3|6924.5|6928.3|6925.5|6925.6|6922.8|41
1615538010000|2021-03-12 08:33:30|6927.1|6924.3|6926.8|6924|6927.1|6924.3|6926.6|6923.8|4
1615538020000|2021-03-12 08:33:40|6926.6|6923.8|6929.1|6926.3|6929.1|6926.3|6926.6|6923.8|5
1615538030000|2021-03-12 08:33:50|6928.8|6926|6929.1|6926.3|6929.3|6926.5|6928.8|6926|124
1615538040000|2021-03-12 08:34:00|6928.8|6926|6928.1|6925.3|6928.8|6926|6927.8|6925|4
1615538050000|2021-03-12 08:34:10|6928.3|6925.5|6928|6925.2|6928.3|6925.5|6928|6925.2|32
1615538060000|2021-03-12 08:34:20|6927.5|6924.7|6927.5|6924.7|6927.5|6924.7|6927.5|6924.7|38
1615538070000|2021-03-12 08:34:30|||||||||169
1615538080000|2021-03-12 08:34:40|6927.8|6925|6928|6925.2|6928|6925.2|6927.8|6925|103
1615538100000|2021-03-12 08:35:00|6928.3|6925.5|6928|6925.2|6928.5|6925.7|6928|6925.2|2
1615538110000|2021-03-12 08:35:10|6927|6924.2|6926.5|6923.7|6927|6924.2|6926.5|6923.7|19
1615538120000|2021-03-12 08:35:20|6926.3|6923.5|6925.3|6922.5|6926.3|6923.5|6925.3|6922.5|146
1615538130000|2021-03-12 08:35:30|6925.5|6922.7|6924.5|6921.7|6925.5|6922.7|6923|6920.2|70
1615538140000|2021-03-12 08:35:40|6925.3|6922.5|6923.5|6920.7|6925.3|6922.5|6923.5|6920.7|105
1615538150000|2021-03-12 08:35:50|6923|6920.2|6919.5|6916.7|6923|6920.2|6919.5|6916.7|184
1615538160000|2021-03-12 08:36:00|6918.5|6915.7|6917.3|6914.5|6919.5|6916.7|6917.3|6914.5|49
1615538170000|2021-03-12 08:36:10|6917.5|6914.7|6915.3|6912.5|6917.8|6915|6915.3|6912.5|112
1615538180000|2021-03-12 08:36:20|6916.1|6913.3|6917.3|6914.5|6918|6915.2|6915.8|6913|91
1615538190000|2021-03-12 08:36:30|6916.8|6914|6916.3|6913.5|6916.8|6914|6915.5|6912.7|19
1615538200000|2021-03-12 08:36:40|6916|6913.2|6917.1|6914.3|6917.1|6914.3|6916|6913.2|64
1615538210000|2021-03-12 08:36:50|6916.8|6914|6918.5|6915.7|6919.3|6916.5|6916.8|6914|10
1615538220000|2021-03-12 08:37:00|6917.8|6915|6915.5|6912.7|6918.3|6915.5|6915.5|6912.7|231
1615538230000|2021-03-12 08:37:10|6914.8|6912|6914|6911.2|6915|6912.2|6914|6911.2|93
1615538240000|2021-03-12 08:37:20|6914.3|6911.5|6914|6911.2|6914.3|6911.5|6914|6911.2|0
1615538250000|2021-03-12 08:37:30|6913.5|6910.7|6913.5|6910.7|6913.5|6910.7|6913.5|6910.7|1
1615538260000|2021-03-12 08:37:40|6913.8|6911|6911.3|6908.5|6914.1|6911.3|6911.3|6908.5|95
1615538270000|2021-03-12 08:37:50|6911|6908.2|6911.5|6908.7|6911.5|6908.7|6910.5|6907.7|55
1615538280000|2021-03-12 08:38:00|6911.3|6908.5|6909.5|6906.7|6911.3|6908.5|6908.5|6905.7|50
1615538290000|2021-03-12 08:38:10|6910.1|6907.3|6908.3|6905.5|6910.1|6907.3|6908|6905.2|9
1615538300000|2021-03-12 08:38:20|6908.8|6906|6911.8|6909|6912.3|6909.5|6908.5|6905.7|86
1615538310000|2021-03-12 08:38:30|6911.3|6908.5|6907|6904.2|6911.3|6908.5|6905.5|6902.7|155
1615538320000|2021-03-12 08:38:40|6907.5|6904.7|6908.8|6906|6909.3|6906.5|6907.5|6904.7|35
1615538330000|2021-03-12 08:38:50|6909.3|6906.5|6909.3|6906.5|6909.3|6906.5|6909|6906.2|1
1615538340000|2021-03-12 08:39:00|6909|6906.2|6909|6906.2|6909.3|6906.5|6907.3|6904.5|30
1615538350000|2021-03-12 08:39:10|6908.8|6906|6907.5|6904.7|6908.8|6906|6907.5|6904.7|8
1615538360000|2021-03-12 08:39:20|6907|6904.2|6907|6904.2|6907.5|6904.7|6906.8|6904|12
1615538370000|2021-03-12 08:39:30|6906.8|6904|6907|6904.2|6907.5|6904.7|6906.5|6903.7|14
1615538380000|2021-03-12 08:39:40|6906.5|6903.7|6907|6904.2|6907|6904.2|6906.3|6903.5|9
1615538390000|2021-03-12 08:39:50|6906.8|6904|6906.8|6904|6907.5|6904.7|6906.8|6904|2
1615538400000|2021-03-12 08:40:00|6906.5|6903.7|6905.8|6903|6907.8|6905|6905.8|6903|59
1615538410000|2021-03-12 08:40:10|6906.5|6903.7|6909.5|6906.7|6909.5|6906.7|6905.8|6903|35
1615538420000|2021-03-12 08:40:20|6909.8|6907|6909.5|6906.7|6909.8|6907|6908.8|6906|4
1615538430000|2021-03-12 08:40:30|6909.8|6907|6910.8|6908|6910.8|6908|6909.8|6907|11
1615538440000|2021-03-12 08:40:40|6911|6908.2|6911.8|6909|6911.8|6909|6911|6908.2|11
1615538450000|2021-03-12 08:40:50|6912|6909.2|6913.3|6910.5|6913.3|6910.5|6911.8|6909|22
1615538460000|2021-03-12 08:41:00|6913|6910.2|6909.8|6907|6913|6910.2|6909.8|6907|26
1615538470000|2021-03-12 08:41:10|6910.3|6907.5|6909.5|6906.7|6910.3|6907.5|6909.5|6906.7|4
1615538480000|2021-03-12 08:41:20|6909|6906.2|6908.8|6906|6909|6906.2|6908.8|6906|1
1615538490000|2021-03-12 08:41:30|6909|6906.2|6907.8|6905|6909|6906.2|6907|6904.2|13
1615538500000|2021-03-12 08:41:40|6908.5|6905.7|6908|6905.2|6908.8|6906|6907.8|6905|18
1615538510000|2021-03-12 08:41:50|6907.8|6905|6907.8|6905|6907.8|6905|6907.8|6905|3
1615538520000|2021-03-12 08:42:00|6907.3|6904.5|6905.8|6903|6907.8|6905|6905.8|6903|7
1615538530000|2021-03-12 08:42:10|6906|6903.2|6905|6902.2|6906|6903.2|6905|6902.2|5
1615538540000|2021-03-12 08:42:20|6904.8|6902|6903.8|6901|6905.5|6902.7|6903|6900.2|145
1615538550000|2021-03-12 08:42:30|6903.5|6900.7|6902.3|6899.5|6903.8|6901|6902.3|6899.5|39
1615538560000|2021-03-12 08:42:40|6901.8|6899|6903.3|6900.5|6903.8|6901|6901|6898.2|87
1615538570000|2021-03-12 08:42:50|6903.5|6900.7|6902.8|6900|6904|6901.2|6902.8|6900|40
1615538580000|2021-03-12 08:43:00|6902|6899.2|6901.8|6899|6902|6899.2|6901.8|6899|4
1615538590000|2021-03-12 08:43:10|6902.5|6899.7|6902.2|6899.4|6902.8|6900|6902.2|6899.4|21
1615538600000|2021-03-12 08:43:20|6902|6899.2|6899.8|6897|6902|6899.2|6899.5|6896.7|25
1615538610000|2021-03-12 08:43:30|6899.5|6896.7|6899.5|6896.7|6899.5|6896.7|6899.3|6896.5|7
1615538620000|2021-03-12 08:43:40|6899.8|6897|6903.5|6900.7|6903.5|6900.7|6899.8|6897|107
1615538630000|2021-03-12 08:43:50|6903.8|6901|6903.3|6900.5|6903.8|6901|6903.3|6900.5|7
1615538640000|2021-03-12 08:44:00|6903.8|6901|6904.8|6902|6905|6902.2|6903.8|6901|71
1615538650000|2021-03-12 08:44:10|6905.3|6902.5|6905.3|6902.5|6905.5|6902.7|6904.8|6902|7
1615538660000|2021-03-12 08:44:20|6904.8|6902|6905.3|6902.5|6905.5|6902.7|6904.8|6902|4
1615538670000|2021-03-12 08:44:30|6904.8|6902|6904.8|6902|6904.8|6902|6904.8|6902|0
1615538680000|2021-03-12 08:44:40|6904.5|6901.7|6903.3|6900.5|6904.5|6901.7|6903.3|6900.5|5
1615538690000|2021-03-12 08:44:50|6903.5|6900.7|6904.3|6901.5|6904.5|6901.7|6903.5|6900.7|3
1615538700000|2021-03-12 08:45:00|6904|6901.2|6902.8|6900|6904.5|6901.7|6902.5|6899.7|256
1615538710000|2021-03-12 08:45:10|6903.3|6900.5|6903.5|6900.7|6903.5|6900.7|6903.3|6900.5|54
1615538720000|2021-03-12 08:45:20|6903.8|6901|6904.8|6902|6906.5|6903.7|6903.8|6901|197
1615538730000|2021-03-12 08:45:30|6905|6902.2|6905.5|6902.7|6905.5|6902.7|6905|6902.2|47
1615538740000|2021-03-12 08:45:40|6905.8|6903|6908|6905.2|6909.3|6906.5|6905.3|6902.5|387
1615538750000|2021-03-12 08:45:50|6907.8|6905|6911.5|6908.7|6912|6909.2|6907.5|6904.7|35
1615538760000|2021-03-12 08:46:00|6911.3|6908.5|6914|6911.2|6915.1|6912.3|6910.5|6907.7|42
1615538770000|2021-03-12 08:46:10|6914.3|6911.5|6914.3|6911.5|6914.3|6911.5|6913.3|6910.5|16
1615538780000|2021-03-12 08:46:20|6914|6911.2|6912.8|6910|6914.3|6911.5|6912.8|6910|111
1615538790000|2021-03-12 08:46:30|6912.5|6909.7|6910.3|6907.5|6914.5|6911.7|6910|6907.2|162
1615538800000|2021-03-12 08:46:40|6909.3|6906.5|6911|6908.2|6911.3|6908.5|6909.3|6906.5|140
1615538810000|2021-03-12 08:46:50|6910.3|6907.5|6909.8|6907|6911.3|6908.5|6909.5|6906.7|6
1615538820000|2021-03-12 08:47:00|6910.3|6907.5|6910.6|6907.8|6910.8|6908|6910.3|6907.5|2
1615538830000|2021-03-12 08:47:10|6911.1|6908.3|6909.3|6906.5|6911.1|6908.3|6909.1|6906.3|4
1615538840000|2021-03-12 08:47:20|6909.5|6906.7|6909.8|6907|6910.1|6907.3|6909.5|6906.7|8
1615538850000|2021-03-12 08:47:30|6909.3|6906.5|6910.3|6907.5|6910.6|6907.8|6909.3|6906.5|91
1615538860000|2021-03-12 08:47:40|6910.1|6907.3|6910.6|6907.8|6910.6|6907.8|6909.6|6906.8|18
1615538870000|2021-03-12 08:47:50|6910.8|6908|6911.8|6909|6912.1|6909.3|6910.8|6908|39
1615538880000|2021-03-12 08:48:00|6911.6|6908.8|6909.8|6907|6911.6|6908.8|6909.8|6907|30
1615538890000|2021-03-12 08:48:10|6909.3|6906.5|6909.6|6906.8|6910.3|6907.5|6909.3|6906.5|17
1615538900000|2021-03-12 08:48:20|6910.1|6907.3|6910.3|6907.5|6910.8|6908|6910|6907.2|0
1615538910000|2021-03-12 08:48:30|6909.8|6907|6910.3|6907.5|6910.3|6907.5|6909.1|6906.3|74
1615538920000|2021-03-12 08:48:40|6910.6|6907.8|6910.6|6907.8|6910.6|6907.8|6910.6|6907.8|18
1615538930000|2021-03-12 08:48:50|6910.8|6908|6909.3|6906.5|6910.8|6908|6909.3|6906.5|36
1615538940000|2021-03-12 08:49:00|6909.1|6906.3|6907.3|6904.5|6909.3|6906.5|6907.3|6904.5|80
1615538950000|2021-03-12 08:49:10|6907.1|6904.3|6907.3|6904.5|6907.3|6904.5|6907.1|6904.3|4
1615538960000|2021-03-12 08:49:20|6908.3|6905.5|6908.3|6905.5|6908.3|6905.5|6908.3|6905.5|4
1615538970000|2021-03-12 08:49:30|6908.8|6906|6907.8|6905|6909.6|6906.8|6907.8|6905|27
1615538980000|2021-03-12 08:49:40|6908.3|6905.5|6908.1|6905.3|6908.3|6905.5|6907.1|6904.3|30
1615538990000|2021-03-12 08:49:50|6907.8|6905|6907.3|6904.5|6907.8|6905|6907.3|6904.5|50
1615539000000|2021-03-12 08:50:00|6907.6|6904.8|6908.3|6905.5|6908.3|6905.5|6907.6|6904.8|12
1615539010000|2021-03-12 08:50:10|6907.8|6905|6907.8|6905|6908.3|6905.5|6907.8|6905|1
1615539020000|2021-03-12 08:50:20|6907.3|6904.5|6907.3|6904.5|6908.1|6905.3|6907.3|6904.5|2
1615539030000|2021-03-12 08:50:30|6907.1|6904.3|6907.5|6904.7|6908.1|6905.3|6907.1|6904.3|14
1615539040000|2021-03-12 08:50:40|6907.3|6904.5|6908.8|6906|6909.1|6906.3|6907.3|6904.5|35
1615539050000|2021-03-12 08:50:50|6909.1|6906.3|6908.6|6905.8|6909.3|6906.5|6908.3|6905.5|18
1615539060000|2021-03-12 08:51:00|6908.3|6905.5|6910.3|6907.5|6910.6|6907.8|6908.3|6905.5|3
1615539070000|2021-03-12 08:51:10|6910|6907.2|6910.8|6908|6911.6|6908.8|6909.8|6907|20
1615539080000|2021-03-12 08:51:20|6910.3|6907.5|6910.3|6907.5|6911.3|6908.5|6910.1|6907.3|15
1615539090000|2021-03-12 08:51:30|6911.1|6908.3|6912.1|6909.3|6912.1|6909.3|6911.1|6908.3|5
1615539100000|2021-03-12 08:51:40|6911.6|6908.8|6910.3|6907.5|6911.6|6908.8|6910.3|6907.5|3
1615539110000|2021-03-12 08:51:50|6910|6907.2|6909.8|6907|6910|6907.2|6909.3|6906.5|51
1615539120000|2021-03-12 08:52:00|6909.6|6906.8|6909.3|6906.5|6909.6|6906.8|6908.8|6906|0
1615539130000|2021-03-12 08:52:10|6909.6|6906.8|6909.8|6907|6909.8|6907|6909.3|6906.5|2
1615539140000|2021-03-12 08:52:20|6910.1|6907.3|6909.3|6906.5|6910.1|6907.3|6909.3|6906.5|0
1615539150000|2021-03-12 08:52:30|6909.1|6906.3|6908.8|6906|6909.1|6906.3|6907.6|6904.8|8
1615539160000|2021-03-12 08:52:40|6908.3|6905.5|6908.8|6906|6909.1|6906.3|6908.3|6905.5|3
1615539170000|2021-03-12 08:52:50|6909.1|6906.3|6908.8|6906|6909.6|6906.8|6908.8|6906|15
1615539180000|2021-03-12 08:53:00|6908.3|6905.5|6908|6905.2|6908.8|6906|6907.3|6904.5|20
1615539190000|2021-03-12 08:53:10|6907.3|6904.5|6908.8|6906|6908.8|6906|6907.3|6904.5|35
1615539200000|2021-03-12 08:53:20|6908.5|6905.7|6907.6|6904.8|6908.5|6905.7|6907.3|6904.5|1
1615539210000|2021-03-12 08:53:30|6907.5|6904.7|6907.8|6905|6907.8|6905|6907.5|6904.7|0
1615539220000|2021-03-12 08:53:40|6908.3|6905.5|6909|6906.2|6909.3|6906.5|6908.3|6905.5|2
1615539230000|2021-03-12 08:53:50|6908.6|6905.8|6909|6906.2|6909.3|6906.5|6908.6|6905.8|5
1615539240000|2021-03-12 08:54:00|6908.8|6906|6909.8|6907|6909.8|6907|6908.8|6906|1
1615539250000|2021-03-12 08:54:10|6910.1|6907.3|6910.5|6907.7|6910.8|6908|6910.1|6907.3|0
1615539260000|2021-03-12 08:54:20|6910.3|6907.5|6910.3|6907.5|6910.6|6907.8|6909.3|6906.5|9
1615539270000|2021-03-12 08:54:30|6910|6907.2|6909.3|6906.5|6910.3|6907.5|6909|6906.2|31
1615539280000|2021-03-12 08:54:40|6910.3|6907.5|6913.8|6911|6914.8|6912|6910.3|6907.5|45
1615539290000|2021-03-12 08:54:50|6914.1|6911.3|6913.8|6911|6914.3|6911.5|6913.8|6911|4
1615539300000|2021-03-12 08:55:00|6914.1|6911.3|6913.8|6911|6914.3|6911.5|6913.8|6911|0
1615539310000|2021-03-12 08:55:10|6914.3|6911.5|6914.3|6911.5|6914.3|6911.5|6913.8|6911|1
1615539320000|2021-03-12 08:55:20|6914.5|6911.7|6914.8|6912|6915.1|6912.3|6914.3|6911.5|6
1615539330000|2021-03-12 08:55:30|6915.1|6912.3|6915.3|6912.5|6916.6|6913.8|6914.8|6912|16
1615539340000|2021-03-12 08:55:40|6915.5|6912.7|6917.3|6914.5|6917.3|6914.5|6915.5|6912.7|12
1615539350000|2021-03-12 08:55:50|6917.5|6914.7|6916.8|6914|6917.8|6915|6916.8|6914|54
1615539360000|2021-03-12 08:56:00|6917.1|6914.3|6917.3|6914.5|6917.3|6914.5|6916.8|6914|154
1615539370000|2021-03-12 08:56:10|6917.1|6914.3|6916.8|6914|6917.1|6914.3|6916|6913.2|2
1615539380000|2021-03-12 08:56:20|6916.3|6913.5|6916|6913.2|6916.3|6913.5|6916|6913.2|0
1615539390000|2021-03-12 08:56:30|6915.8|6913|6916.1|6913.3|6916.1|6913.3|6915.8|6913|3
1615539400000|2021-03-12 08:56:40|6916.3|6913.5|6915.3|6912.5|6916.3|6913.5|6915.3|6912.5|6
1615539410000|2021-03-12 08:56:50|6915.5|6912.7|6915.8|6913|6915.8|6913|6915.5|6912.7|1
1615539420000|2021-03-12 08:57:00|6916.1|6913.3|6915.5|6912.7|6916.3|6913.5|6915.5|6912.7|13
1615539430000|2021-03-12 08:57:10|6915.3|6912.5|6915.3|6912.5|6915.8|6913|6915.3|6912.5|9
1615539440000|2021-03-12 08:57:20|6914|6911.2|6912.3|6909.5|6914|6911.2|6912.3|6909.5|13
1615539450000|2021-03-12 08:57:30|6911.8|6909|6909.5|6906.7|6911.8|6909|6909.5|6906.7|14
1615539460000|2021-03-12 08:57:40|6909.8|6907|6909.1|6906.3|6910.1|6907.3|6908.8|6906|40
1615539470000|2021-03-12 08:57:50|6908.8|6906|6908.6|6905.8|6908.8|6906|6908.3|6905.5|4
1615539480000|2021-03-12 08:58:00|6908.1|6905.3|6908.1|6905.3|6908.1|6905.3|6907.8|6905|15
1615539490000|2021-03-12 08:58:10|6907.8|6905|6908.6|6905.8|6909.1|6906.3|6907.6|6904.8|10
1615539500000|2021-03-12 08:58:20|6908.3|6905.5|6907.3|6904.5|6908.3|6905.5|6907.1|6904.3|6
1615539510000|2021-03-12 08:58:30|6907.1|6904.3|6907.8|6905|6908.1|6905.3|6907.1|6904.3|3
1615539520000|2021-03-12 08:58:40|6908.1|6905.3|6908.1|6905.3|6908.1|6905.3|6908.1|6905.3|0
1615539530000|2021-03-12 08:58:50|6907.8|6905|6908.1|6905.3|6908.1|6905.3|6907.8|6905|1
1615539540000|2021-03-12 08:59:00|||||||||1
1615539550000|2021-03-12 08:59:10|6907.8|6905|6907.3|6904.5|6908.1|6905.3|6907.3|6904.5|3
1615539560000|2021-03-12 08:59:20|6907.1|6904.3|6907.3|6904.5|6907.5|6904.7|6907|6904.2|10
1615539570000|2021-03-12 08:59:30|6907|6904.2|6907|6904.2|6907|6904.2|6907|6904.2|23
1615539580000|2021-03-12 08:59:40|6906.2|6903.4|6904.3|6901.5|6906.2|6903.4|6904.3|6901.5|80
1615539590000|2021-03-12 08:59:50|6906|6903.2|6906|6903.2|6906|6903.2|6906|6903.2|69
1615539600000|2021-03-12 09:00:00|6906.3|6903.5|6906|6903.2|6907.8|6905|6906|6903.2|216
1615539610000|2021-03-12 09:00:10|6906.6|6903.8|6905|6902.2|6907|6904.2|6904.8|6902|32
1615539620000|2021-03-12 09:00:20|6904.8|6902|6904.3|6901.5|6904.8|6902|6903.3|6900.5|28
1615539630000|2021-03-12 09:00:30|6905|6902.2|6906.3|6903.5|6906.3|6903.5|6904.3|6901.5|5
1615539640000|2021-03-12 09:00:40|6905.8|6903|6906.3|6903.5|6906.3|6903.5|6905.3|6902.5|16
1615539650000|2021-03-12 09:00:50|6905.5|6902.7|6905.3|6902.5|6905.5|6902.7|6905.3|6902.5|14
1615539660000|2021-03-12 09:01:00|6904.7|6901.9|6901.3|6898.5|6904.7|6901.9|6901.3|6898.5|113
1615539670000|2021-03-12 09:01:10|6900.8|6898|6902|6899.2|6902.3|6899.5|6900.5|6897.7|62
1615539680000|2021-03-12 09:01:20|6902.8|6900|6904.3|6901.5|6905.3|6902.5|6902.8|6900|31
1615539690000|2021-03-12 09:01:30|6904.5|6901.7|6905|6902.2|6905|6902.2|6904.3|6901.5|3
1615539700000|2021-03-12 09:01:40|6904.5|6901.7|6905.5|6902.7|6905.5|6902.7|6904.5|6901.7|27
1615539710000|2021-03-12 09:01:50|6906|6903.2|6905.8|6903|6906|6903.2|6905.8|6903|0
1615539720000|2021-03-12 09:02:00|6906|6903.2|6906|6903.2|6906|6903.2|6906|6903.2|2
1615539730000|2021-03-12 09:02:10|6905.8|6903|6904|6901.2|6905.8|6903|6904|6901.2|14
1615539740000|2021-03-12 09:02:20|6904.3|6901.5|6904|6901.2|6904.3|6901.5|6904|6901.2|1
1615539750000|2021-03-12 09:02:30|6903.8|6901|6905.3|6902.5|6905.5|6902.7|6903.8|6901|11
1615539760000|2021-03-12 09:02:40|6905.5|6902.7|6905.8|6903|6906|6903.2|6905.5|6902.7|3
1615539770000|2021-03-12 09:02:50|6905.5|6902.7|6905.3|6902.5|6905.5|6902.7|6904.3|6901.5|7
1615539780000|2021-03-12 09:03:00|6905.8|6903|6906|6903.2|6906|6903.2|6905.8|6903|5
1615539790000|2021-03-12 09:03:10|6905.8|6903|6905.3|6902.5|6905.8|6903|6905.3|6902.5|0
1615539800000|2021-03-12 09:03:20|6905.5|6902.7|6906|6903.2|6906|6903.2|6905.5|6902.7|22
1615539810000|2021-03-12 09:03:30|6906.3|6903.5|6905.5|6902.7|6906.3|6903.5|6905.3|6902.5|2
1615539820000|2021-03-12 09:03:40|6906|6903.2|6906.8|6904|6906.8|6904|6906|6903.2|2
1615539830000|2021-03-12 09:03:50|6906.5|6903.7|6906.8|6904|6906.8|6904|6906.5|6903.7|2
1615539840000|2021-03-12 09:04:00|6906.5|6903.7|6908|6905.2|6908|6905.2|6906.5|6903.7|12
1615539850000|2021-03-12 09:04:10|6908.3|6905.5|6906.8|6904|6908.3|6905.5|6906.5|6903.7|63
1615539860000|2021-03-12 09:04:20|6907|6904.2|6907.3|6904.5|6907.3|6904.5|6906.8|6904|1
1615539870000|2021-03-12 09:04:30|6906.8|6904|6906.3|6903.5|6906.8|6904|6906.3|6903.5|1
1615539880000|2021-03-12 09:04:40|6905.8|6903|6904.8|6902|6905.8|6903|6904.3|6901.5|295
1615539890000|2021-03-12 09:04:50|6904.3|6901.5|6905.3|6902.5|6905.3|6902.5|6904.3|6901.5|1
1615539900000|2021-03-12 09:05:00|6905|6902.2|6905.5|6902.7|6906.8|6904|6905|6902.2|7
1615539910000|2021-03-12 09:05:10|6906|6903.2|6908|6905.2|6908|6905.2|6906|6903.2|3
1615539920000|2021-03-12 09:05:20|6908.3|6905.5|6913|6910.2|6913.3|6910.5|6908.3|6905.5|41
1615539930000|2021-03-12 09:05:30|6913.3|6910.5|6914.3|6911.5|6914.5|6911.7|6913.3|6910.5|14
1615539940000|2021-03-12 09:05:40|6913.8|6911|6913|6910.2|6915.3|6912.5|6913|6910.2|48
1615539950000|2021-03-12 09:05:50|6913.5|6910.7|6914.5|6911.7|6914.5|6911.7|6913.3|6910.5|2
1615539960000|2021-03-12 09:06:00|6914.3|6911.5|6912.8|6910|6914.3|6911.5|6912.8|6910|1
1615539970000|2021-03-12 09:06:10|6913.3|6910.5|6913|6910.2|6913.5|6910.7|6912.8|6910|0
1615539980000|2021-03-12 09:06:20|6913.3|6910.5|6912.3|6909.5|6913.3|6910.5|6912.3|6909.5|0
1615539990000|2021-03-12 09:06:30|6912.5|6909.7|6913.8|6911|6913.8|6911|6912.5|6909.7|89
1615540000000|2021-03-12 09:06:40|6913.3|6910.5|6912.8|6910|6913.3|6910.5|6912.3|6909.5|11
1615540010000|2021-03-12 09:06:50|6913|6910.2|6914.5|6911.7|6914.5|6911.7|6912.8|6910|0
1615540020000|2021-03-12 09:07:00|6916|6913.2|6914.8|6912|6916|6913.2|6914.8|6912|8
1615540030000|2021-03-12 09:07:10|6914.5|6911.7|6915|6912.2|6915.5|6912.7|6914.3|6911.5|11
1615540040000|2021-03-12 09:07:20|6914.8|6912|6913.3|6910.5|6914.8|6912|6913.3|6910.5|6
1615540050000|2021-03-12 09:07:30|6913|6910.2|6914|6911.2|6914|6911.2|6912.5|6909.7|44
1615540060000|2021-03-12 09:07:40|6914.3|6911.5|6913.5|6910.7|6914.5|6911.7|6913.5|6910.7|3
1615540070000|2021-03-12 09:07:50|6913.8|6911|6914|6911.2|6914|6911.2|6913.5|6910.7|1
1615540080000|2021-03-12 09:08:00|6914.5|6911.7|6914.5|6911.7|6914.5|6911.7|6914.3|6911.5|52
1615540090000|2021-03-12 09:08:10|6914.3|6911.5|6914.3|6911.5|6914.5|6911.7|6913.5|6910.7|6
1615540100000|2021-03-12 09:08:20|6914.5|6911.7|6914.5|6911.7|6914.5|6911.7|6914.3|6911.5|0
1615540110000|2021-03-12 09:08:30|6914.8|6912|6915.8|6913|6915.8|6913|6914.8|6912|1
1615540120000|2021-03-12 09:08:40|6916|6913.2|6916|6913.2|6916|6913.2|6915.3|6912.5|1
1615540130000|2021-03-12 09:08:50|6917|6914.2|6919|6916.2|6919|6916.2|6916.5|6913.7|16
1615540140000|2021-03-12 09:09:00|6918.8|6916|6920|6917.2|6920|6917.2|6918.3|6915.5|19
1615540150000|2021-03-12 09:09:10|6919.3|6916.5|6920.3|6917.5|6920.3|6917.5|6919.3|6916.5|9
1615540160000|2021-03-12 09:09:20|6920|6917.2|6920|6917.2|6920|6917.2|6919.3|6916.5|17
1615540170000|2021-03-12 09:09:30|6919.3|6916.5|6920.3|6917.5|6920.3|6917.5|6919.3|6916.5|3
1615540180000|2021-03-12 09:09:40|6919.8|6917|6919.5|6916.7|6919.8|6917|6919.5|6916.7|1
1615540190000|2021-03-12 09:09:50|6919.3|6916.5|6924|6921.2|6924|6921.2|6918.8|6916|137
1615540200000|2021-03-12 09:10:00|6923.8|6921|6924.8|6922|6925|6922.2|6923.3|6920.5|31
1615540210000|2021-03-12 09:10:10|6925|6922.2|6924.5|6921.7|6925.5|6922.7|6924.5|6921.7|8
1615540220000|2021-03-12 09:10:20|6924.3|6921.5|6925|6922.2|6925|6922.2|6924.3|6921.5|41
1615540230000|2021-03-12 09:10:30|6925.5|6922.7|6926.8|6924|6926.8|6924|6925.5|6922.7|132
1615540240000|2021-03-12 09:10:40|6926.5|6923.7|6926.5|6923.7|6926.5|6923.7|6926|6923.2|0
1615540250000|2021-03-12 09:10:50|6926.8|6924|6926.5|6923.7|6927|6924.2|6926.3|6923.5|1
1615540260000|2021-03-12 09:11:00|6926.8|6924|6925.8|6923|6927.5|6924.7|6925.8|6923|25
1615540270000|2021-03-12 09:11:10|6926|6923.2|6927|6924.2|6927.8|6925|6926|6923.2|258
1615540280000|2021-03-12 09:11:20|6926.5|6923.7|6926|6923.2|6926.8|6924|6926|6923.2|10
1615540290000|2021-03-12 09:11:30|6926.8|6924|6925.5|6922.7|6926.8|6924|6925.5|6922.7|4
1615540300000|2021-03-12 09:11:40|6925.8|6923|6925.5|6922.7|6926|6923.2|6925.5|6922.7|1
1615540310000|2021-03-12 09:11:50|6925.3|6922.5|6926.5|6923.7|6926.8|6924|6925.3|6922.5|26
1615540320000|2021-03-12 09:12:00|6925.6|6922.8|6926.3|6923.5|6926.3|6923.5|6925.6|6922.8|0
1615540330000|2021-03-12 09:12:10|6926|6923.2|6924.5|6921.7|6926|6923.2|6924|6921.2|27
1615540340000|2021-03-12 09:12:20|6925.8|6923|6925.8|6923|6925.8|6923|6925.5|6922.7|116
1615540350000|2021-03-12 09:12:30|6925.6|6922.8|6929.8|6927|6929.8|6927|6925.6|6922.8|30
1615540360000|2021-03-12 09:12:40|6929.5|6926.7|6929.3|6926.5|6929.8|6927|6929|6926.2|7
1615540370000|2021-03-12 09:12:50|6929.6|6926.8|6929|6926.2|6929.8|6927|6929|6926.2|15
1615540380000|2021-03-12 09:13:00|6929.8|6927|6928.5|6925.7|6929.8|6927|6928|6925.2|30
1615540390000|2021-03-12 09:13:10|6928.8|6926|6928|6925.2|6928.8|6926|6928|6925.2|0
1615540400000|2021-03-12 09:13:20|6927.8|6925|6927.8|6925|6927.8|6925|6927.5|6924.7|8
1615540410000|2021-03-12 09:13:30|6928.3|6925.5|6928.8|6926|6928.8|6926|6928.3|6925.5|4
1615540420000|2021-03-12 09:13:40|6929.3|6926.5|6928.3|6925.5|6929.3|6926.5|6928.3|6925.5|6
1615540430000|2021-03-12 09:13:50|6928|6925.2|6928.3|6925.5|6928.6|6925.8|6928|6925.2|6
1615540440000|2021-03-12 09:14:00|6928|6925.2|6927|6924.2|6928|6925.2|6927|6924.2|4
1615540450000|2021-03-12 09:14:10|6926.6|6923.8|6925|6922.2|6926.6|6923.8|6925|6922.2|18
1615540460000|2021-03-12 09:14:20|6924.8|6922|6924.8|6922|6924.8|6922|6924.8|6922|1
1615540470000|2021-03-12 09:14:30|6924.5|6921.7|6924|6921.2|6924.5|6921.7|6924|6921.2|11
1615540480000|2021-03-12 09:14:40|6924.6|6921.8|6923.5|6920.7|6926|6923.2|6923.5|6920.7|116
1615540490000|2021-03-12 09:14:50|6923.3|6920.5|6921.5|6918.7|6923.3|6920.5|6921.5|6918.7|0
1615540500000|2021-03-12 09:15:00|6921.3|6918.5|6924.8|6922|6924.8|6922|6921.3|6918.5|13
1615540510000|2021-03-12 09:15:10|6924.3|6921.5|6923.3|6920.5|6924.3|6921.5|6923|6920.2|8
1615540520000|2021-03-12 09:15:20|6922.8|6920|6923|6920.2|6923|6920.2|6922.3|6919.5|4
1615540530000|2021-03-12 09:15:30|6923.6|6920.8|6923.5|6920.7|6923.6|6920.8|6923.3|6920.5|10
1615540540000|2021-03-12 09:15:40|6924|6921.2|6924|6921.2|6924|6921.2|6923.5|6920.7|2
1615540550000|2021-03-12 09:15:50|6922.3|6919.5|6922|6919.2|6922.3|6919.5|6922|6919.2|35
1615540560000|2021-03-12 09:16:00|6921.8|6919|6920|6917.2|6922|6919.2|6920|6917.2|54
1615540570000|2021-03-12 09:16:10|6920.3|6917.5|6920.3|6917.5|6921|6918.2|6920.3|6917.5|5
1615540580000|2021-03-12 09:16:20|6920.5|6917.7|6920.5|6917.7|6921|6918.2|6920.5|6917.7|18
1615540590000|2021-03-12 09:16:30|6920.8|6918|6921|6918.2|6921|6918.2|6920.8|6918|5
1615540600000|2021-03-12 09:16:40|6920.5|6917.7|6921|6918.2|6921|6918.2|6920.3|6917.5|52
1615540610000|2021-03-12 09:16:50|6920.3|6917.5|6921|6918.2|6921|6918.2|6920.3|6917.5|8
1615540620000|2021-03-12 09:17:00|6920.5|6917.7|6920.3|6917.5|6920.5|6917.7|6920.3|6917.5|3
1615540630000|2021-03-12 09:17:10|6919|6916.2|6918.3|6915.5|6919.3|6916.5|6918.3|6915.5|14
1615540640000|2021-03-12 09:17:20|6917.8|6915|6917.3|6914.5|6917.8|6915|6917|6914.2|11
1615540650000|2021-03-12 09:17:30|6916.5|6913.7|6918|6915.2|6918|6915.2|6916.5|6913.7|5
1615540660000|2021-03-12 09:17:40|6917.8|6915|6917.8|6915|6918|6915.2|6917.8|6915|1
1615540670000|2021-03-12 09:17:50|6918|6915.2|6918.3|6915.5|6919|6916.2|6917.8|6915|4
1615540680000|2021-03-12 09:18:00|6918|6915.2|6917.5|6914.7|6918.5|6915.7|6917.5|6914.7|8
1615540690000|2021-03-12 09:18:10|6917.8|6915|6919.5|6916.7|6920.8|6918|6917.8|6915|273
1615540700000|2021-03-12 09:18:20|6919.8|6917|6920.5|6917.7|6920.5|6917.7|6919|6916.2|11
1615540710000|2021-03-12 09:18:30|6920|6917.2|6920.5|6917.7|6920.8|6918|6919.8|6917|10
1615540720000|2021-03-12 09:18:40|6920.8|6918|6920.3|6917.5|6921.6|6918.8|6920.3|6917.5|46
1615540740000|2021-03-12 09:19:00|6920.5|6917.7|6919.8|6917|6920.5|6917.7|6919.8|6917|3
1615540750000|2021-03-12 09:19:10|6919|6916.2|6920.8|6918|6921.1|6918.3|6919|6916.2|4
1615540760000|2021-03-12 09:19:20|6921.3|6918.5|6921.6|6918.8|6921.6|6918.8|6920.8|6918|260
1615540770000|2021-03-12 09:19:30|6922.1|6919.3|6924.6|6921.8|6924.8|6922|6922.1|6919.3|16
1615540780000|2021-03-12 09:19:40|6924.8|6922|6923.8|6921|6924.8|6922|6923.8|6921|5
1615540790000|2021-03-12 09:19:50|6924.8|6922|6924.8|6922|6924.8|6922|6924.8|6922|5
1615540800000|2021-03-12 09:20:00|6925.1|6922.3|6927|6924.2|6927.3|6924.5|6924.6|6921.8|20
1615540810000|2021-03-12 09:20:10|6926.6|6923.8|6924.8|6922|6926.6|6923.8|6923.8|6921|13
1615540820000|2021-03-12 09:20:20|6924.5|6921.7|6923.8|6921|6924.5|6921.7|6923.8|6921|4
1615540830000|2021-03-12 09:20:30|6924.8|6922|6925.3|6922.5|6925.3|6922.5|6924.8|6922|5
1615540840000|2021-03-12 09:20:40|6925.8|6923|6925.3|6922.5|6925.8|6923|6925.3|6922.5|3
1615540850000|2021-03-12 09:20:50|6925|6922.2|6924.8|6922|6925.1|6922.3|6924.8|6922|12
1615540860000|2021-03-12 09:21:00|6924.6|6921.8|6924.1|6921.3|6924.6|6921.8|6923.6|6920.8|14
1615540870000|2021-03-12 09:21:10|6923.8|6921|6921.8|6919|6924.1|6921.3|6921.8|6919|4
1615540880000|2021-03-12 09:21:20|6922.1|6919.3|6922.1|6919.3|6922.6|6919.8|6921.8|6919|0
1615540890000|2021-03-12 09:21:30|6921.8|6919|6921.8|6919|6922.1|6919.3|6921.8|6919|0
1615540900000|2021-03-12 09:21:40|6922.1|6919.3|6924.3|6921.5|6924.3|6921.5|6921.6|6918.8|25
1615540910000|2021-03-12 09:21:50|6923.8|6921|6924.8|6922|6925.1|6922.3|6923.3|6920.5|8
1615540920000|2021-03-12 09:22:00|6925.1|6922.3|6926.8|6924|6926.8|6924|6925.1|6922.3|40
1615540930000|2021-03-12 09:22:10|6926.6|6923.8|6926.6|6923.8|6926.6|6923.8|6926.6|6923.8|0
1615540950000|2021-03-12 09:22:30|6926.8|6924|6926|6923.2|6927.3|6924.5|6926|6923.2|18
1615540960000|2021-03-12 09:22:40|6925.5|6922.7|6926.1|6923.3|6926.3|6923.5|6923.8|6921|1844
1615540970000|2021-03-12 09:22:50|6925.8|6923|6923.3|6920.5|6925.8|6923|6922.8|6920|17
1615540980000|2021-03-12 09:23:00|6923.1|6920.3|6920.3|6917.5|6923.3|6920.5|6920.3|6917.5|11
1615540990000|2021-03-12 09:23:10|6919.6|6916.8|6919.1|6916.3|6919.8|6917|6918.3|6915.5|61
1615541000000|2021-03-12 09:23:20|6919.3|6916.5|6919.6|6916.8|6920.3|6917.5|6918.6|6915.8|48
1615541010000|2021-03-12 09:23:30|6919.3|6916.5|6918.6|6915.8|6919.3|6916.5|6918.6|6915.8|6
1615541020000|2021-03-12 09:23:40|6919.1|6916.3|6919.3|6916.5|6919.6|6916.8|6918.6|6915.8|2
1615541030000|2021-03-12 09:23:50|6919|6916.2|6918.8|6916|6919.3|6916.5|6918.5|6915.7|3
1615541040000|2021-03-12 09:24:00|6919|6916.2|6918.3|6915.5|6919|6916.2|6917.5|6914.7|2
1615541050000|2021-03-12 09:24:10|6918|6915.2|6916.5|6913.7|6918|6915.2|6916.5|6913.7|17
1615541060000|2021-03-12 09:24:20|6916|6913.2|6916.3|6913.5|6916.3|6913.5|6915.5|6912.7|6
1615541070000|2021-03-12 09:24:30|6916.5|6913.7|6911.8|6909|6916.5|6913.7|6911.8|6909|90
1615541080000|2021-03-12 09:24:40|6912.5|6909.7|6915.8|6913|6916.3|6913.5|6912.5|6909.7|24
1615541090000|2021-03-12 09:24:50|6916.3|6913.5|6914.3|6911.5|6916.3|6913.5|6914|6911.2|2
1615541100000|2021-03-12 09:25:00|6914|6911.2|6914.3|6911.5|6914.3|6911.5|6913.5|6910.7|9
1615541110000|2021-03-12 09:25:10|6914.8|6912|6919.5|6916.7|6920.6|6917.8|6914.8|6912|41
1615541120000|2021-03-12 09:25:20|6919.3|6916.5|6919.3|6916.5|6921.3|6918.5|6918.5|6915.7|14
1615541130000|2021-03-12 09:25:30|6919|6916.2|6920.3|6917.5|6920.3|6917.5|6919|6916.2|6
1615541140000|2021-03-12 09:25:40|6920|6917.2|6919.5|6916.7|6920|6917.2|6919|6916.2|1
1615541150000|2021-03-12 09:25:50|6919.3|6916.5|6919.1|6916.3|6919.3|6916.5|6918.5|6915.7|6
1615541160000|2021-03-12 09:26:00|6919.3|6916.5|6919.3|6916.5|6919.5|6916.7|6918.5|6915.7|11
1615541170000|2021-03-12 09:26:10|6919|6916.2|6919.5|6916.7|6921.3|6918.5|6918.5|6915.7|18
1615541180000|2021-03-12 09:26:20|6920|6917.2|6920.8|6918|6920.8|6918|6919.5|6916.7|12
1615541190000|2021-03-12 09:26:30|6921|6918.2|6918|6915.2|6921|6918.2|6918|6915.2|29
1615541200000|2021-03-12 09:26:40|6918.3|6915.5|6921.3|6918.5|6921.3|6918.5|6918.3|6915.5|43
1615541210000|2021-03-12 09:26:50|6921.8|6919|6922|6919.2|6922.3|6919.5|6921.8|6919|6
1615541220000|2021-03-12 09:27:00|6921.8|6919|6918.8|6916|6922|6919.2|6918.8|6916|37
1615541230000|2021-03-12 09:27:10|6918.5|6915.7|6917.8|6915|6918.8|6916|6916.8|6914|23
1615541240000|2021-03-12 09:27:20|6918|6915.2|6914.8|6912|6918|6915.2|6914.8|6912|9
1615541250000|2021-03-12 09:27:30|||||||||15
1615541260000|2021-03-12 09:27:40|6915.5|6912.7|6915.3|6912.5|6915.5|6912.7|6915|6912.2|7
1615541270000|2021-03-12 09:27:50|6915.5|6912.7|6913|6910.2|6915.8|6913|6913|6910.2|76
1615541280000|2021-03-12 09:28:00|6913.3|6910.5|6912|6909.2|6913.3|6910.5|6911.3|6908.5|107
1615541290000|2021-03-12 09:28:10|6911.8|6909|6912.3|6909.5|6912.3|6909.5|6911.3|6908.5|13
1615541300000|2021-03-12 09:28:20|6912|6909.2|6914.3|6911.5|6914.3|6911.5|6911.3|6908.5|22
1615541310000|2021-03-12 09:28:30|6914.5|6911.7|6912.5|6909.7|6914.5|6911.7|6912.5|6909.7|6
1615541320000|2021-03-12 09:28:40|6912.3|6909.5|6914|6911.2|6915|6912.2|6912.3|6909.5|14
1615541330000|2021-03-12 09:28:50|6914.3|6911.5|6914|6911.2|6914.3|6911.5|6914|6911.2|3
1615541340000|2021-03-12 09:29:00|6914.3|6911.5|6914|6911.2|6914.3|6911.5|6914|6911.2|1
1615541350000|2021-03-12 09:29:10|6914.5|6911.7|6914.5|6911.7|6914.5|6911.7|6913.5|6910.7|9
1615541360000|2021-03-12 09:29:20|6914|6911.2|6914.5|6911.7|6914.5|6911.7|6913.5|6910.7|9
1615541370000|2021-03-12 09:29:30|6914.3|6911.5|6914.8|6912|6914.8|6912|6913|6910.2|4
1615541380000|2021-03-12 09:29:40|6914.5|6911.7|6915.3|6912.5|6915.3|6912.5|6914.5|6911.7|1
1615541390000|2021-03-12 09:29:50|6914.5|6911.7|6915|6912.2|6915|6912.2|6913.3|6910.5|6
1615541400000|2021-03-12 09:30:00|6915.3|6912.5|6915.3|6912.5|6915.3|6912.5|6915|6912.2|1
1615541410000|2021-03-12 09:30:10|6915|6912.2|6918.8|6916|6919|6916.2|6915|6912.2|25
1615541420000|2021-03-12 09:30:20|6918.3|6915.5|6918.3|6915.5|6918.3|6915.5|6918|6915.2|22
1615541430000|2021-03-12 09:30:30|6918.6|6915.8|6920.5|6917.7|6920.5|6917.7|6918.5|6915.7|3
1615541440000|2021-03-12 09:30:40|6920.3|6917.5|6920.5|6917.7|6920.5|6917.7|6919.3|6916.5|24
1615541450000|2021-03-12 09:30:50|6920.3|6917.5|6919.8|6917|6920.5|6917.7|6919.5|6916.7|28
1615541460000|2021-03-12 09:31:00|6920|6917.2|6917.8|6915|6920|6917.2|6917.8|6915|32
1615541470000|2021-03-12 09:31:10|6917.5|6914.7|6918|6915.2|6919|6916.2|6917|6914.2|12
1615541480000|2021-03-12 09:31:20|6918.5|6915.7|6918|6915.2|6918.5|6915.7|6918|6915.2|0
1615541490000|2021-03-12 09:31:30|6918.3|6915.5|6918.3|6915.5|6918.5|6915.7|6918|6915.2|1
1615541500000|2021-03-12 09:31:40|6918|6915.2|6917.3|6914.5|6918|6915.2|6917.3|6914.5|0
1615541510000|2021-03-12 09:31:50|6918|6915.2|6918|6915.2|6918.3|6915.5|6917.3|6914.5|34
1615541520000|2021-03-12 09:32:00|6918.3|6915.5|6924.5|6921.7|6924.8|6922|6918.3|6915.5|89
1615541530000|2021-03-12 09:32:10|6924|6921.2|6923|6920.2|6924.3|6921.5|6923|6920.2|11
1615541540000|2021-03-12 09:32:20|6923.5|6920.7|6921.5|6918.7|6923.5|6920.7|6921.5|6918.7|36
1615541550000|2021-03-12 09:32:30|6922.3|6919.5|6923.5|6920.7|6924.5|6921.7|6922.3|6919.5|35
1615541560000|2021-03-12 09:32:40|6923.3|6920.5|6922.5|6919.7|6923.3|6920.5|6922.3|6919.5|17
1615541570000|2021-03-12 09:32:50|6923.3|6920.5|6924|6921.2|6924|6921.2|6923.3|6920.5|11
1615541580000|2021-03-12 09:33:00|6924.3|6921.5|6925.8|6923|6925.8|6923|6924|6921.2|23
1615541590000|2021-03-12 09:33:10|6925.5|6922.7|6926.5|6923.7|6927|6924.2|6925.5|6922.7|33
1615541600000|2021-03-12 09:33:20|6926.3|6923.5|6927.5|6924.7|6928|6925.2|6926.3|6923.5|27
1615541610000|2021-03-12 09:33:30|6927.8|6925|6933.3|6930.5|6933.3|6930.5|6927.8|6925|96
1615541620000|2021-03-12 09:33:40|6933.5|6930.7|6934|6931.2|6934.8|6932|6933|6930.2|84
1615541630000|2021-03-12 09:33:50|6934.3|6931.5|6934|6931.2|6934.6|6931.8|6933.5|6930.7|67
1615541640000|2021-03-12 09:34:00|6934.3|6931.5|6933|6930.2|6934.3|6931.5|6932.5|6929.7|11
1615541650000|2021-03-12 09:34:10|6932.8|6930|6933|6930.2|6934.1|6931.3|6932.5|6929.7|14
1615541660000|2021-03-12 09:34:20|6933.3|6930.5|6933.3|6930.5|6933.8|6931|6933|6930.2|2
1615541670000|2021-03-12 09:34:30|6933.6|6930.8|6934.8|6932|6935.6|6932.8|6932.5|6929.7|29
1615541680000|2021-03-12 09:34:40|6935.3|6932.5|6933.8|6931|6935.3|6932.5|6933.8|6931|5
1615541690000|2021-03-12 09:34:50|6933.6|6930.8|6933.6|6930.8|6933.8|6931|6933.3|6930.5|52
1615541700000|2021-03-12 09:35:00|6933.3|6930.5|6932.3|6929.5|6933.3|6930.5|6931.5|6928.7|7
1615541710000|2021-03-12 09:35:10|6932.8|6930|6932.1|6929.3|6932.8|6930|6931.8|6929|6
1615541720000|2021-03-12 09:35:20|6931.8|6929|6931.8|6929|6932.8|6930|6931.5|6928.7|12
1615541730000|2021-03-12 09:35:30|6932.3|6929.5|6932.6|6929.8|6933.6|6930.8|6932.3|6929.5|9
1615541740000|2021-03-12 09:35:40|6933.3|6930.5|6934.3|6931.5|6934.6|6931.8|6933.3|6930.5|4
1615541750000|2021-03-12 09:35:50|6934.6|6931.8|6935.6|6932.8|6935.8|6933|6934.3|6931.5|30
1615541760000|2021-03-12 09:36:00|6935.3|6932.5|6935.3|6932.5|6937.6|6934.8|6934.8|6932|49
1615541770000|2021-03-12 09:36:10|6935.6|6932.8|6933.3|6930.5|6935.6|6932.8|6933|6930.2|32
1615541780000|2021-03-12 09:36:20|6933.5|6930.7|6934.3|6931.5|6935.3|6932.5|6933.5|6930.7|11
1615541790000|2021-03-12 09:36:30|6934|6931.2|6934.5|6931.7|6934.5|6931.7|6933.8|6931|1
1615541800000|2021-03-12 09:36:40|6934.8|6932|6932|6929.2|6934.8|6932|6931.3|6928.5|28
1615541810000|2021-03-12 09:36:50|6932.1|6929.3|6931.3|6928.5|6932.3|6929.5|6931.3|6928.5|45
1615541820000|2021-03-12 09:37:00|6931|6928.2|6931.8|6929|6932.3|6929.5|6929.8|6927|36
1615541830000|2021-03-12 09:37:10|6931.3|6928.5|6931|6928.2|6931.3|6928.5|6931|6928.2|2
1615541840000|2021-03-12 09:37:20|6930.8|6928|6933.5|6930.7|6933.8|6931|6930.8|6928|42
1615541850000|2021-03-12 09:37:30|6933.3|6930.5|6933|6930.2|6934.3|6931.5|6933|6930.2|7
1615541860000|2021-03-12 09:37:40|6932.3|6929.5|6932.8|6930|6932.8|6930|6932.3|6929.5|1
1615541870000|2021-03-12 09:37:50|6933.3|6930.5|6933.3|6930.5|6934.8|6932|6933.3|6930.5|7
1615541880000|2021-03-12 09:38:00|6933.8|6931|6932.3|6929.5|6934|6931.2|6932.3|6929.5|17
1615541890000|2021-03-12 09:38:10|6932.8|6930|6932.8|6930|6932.8|6930|6932.3|6929.5|1
1615541900000|2021-03-12 09:38:20|6931.5|6928.7|6931.3|6928.5|6931.8|6929|6931.3|6928.5|33
1615541910000|2021-03-12 09:38:30|6931.5|6928.7|6932|6929.2|6932|6929.2|6931.5|6928.7|2
1615541920000|2021-03-12 09:38:40|6931.8|6929|6934.3|6931.5|6934.3|6931.5|6931.8|6929|3
1615541930000|2021-03-12 09:38:50|6934.6|6931.8|6932.8|6930|6934.6|6931.8|6932.3|6929.5|35
1615541940000|2021-03-12 09:39:00|6933.3|6930.5|6932.5|6929.7|6933.3|6930.5|6932|6929.2|1
1615541950000|2021-03-12 09:39:10|6932|6929.2|6930.5|6927.7|6932|6929.2|6930.5|6927.7|3
1615541960000|2021-03-12 09:39:20|6930.3|6927.5|6931|6928.2|6931.3|6928.5|6930.3|6927.5|14
1615541970000|2021-03-12 09:39:30|6930.8|6928|6930.8|6928|6931.1|6928.3|6929.5|6926.7|18
1615541980000|2021-03-12 09:39:40|6931.1|6928.3|6933.1|6930.3|6935.3|6932.5|6931.1|6928.3|232
1615541990000|2021-03-12 09:39:50|6932.8|6930|6935.1|6932.3|6935.1|6932.3|6932.8|6930|1
1615542000000|2021-03-12 09:40:00|6935|6932.2|6935.3|6932.5|6935.3|6932.5|6934.8|6932|1
1615542010000|2021-03-12 09:40:10|6935|6932.2|6934.5|6931.7|6935.8|6933|6933.3|6930.5|105
1615542020000|2021-03-12 09:40:20|6934.8|6932|6934|6931.2|6934.8|6932|6934|6931.2|4
1615542030000|2021-03-12 09:40:30|6933.8|6931|6932.3|6929.5|6934.3|6931.5|6932.3|6929.5|2
1615542040000|2021-03-12 09:40:40|6932.5|6929.7|6933.3|6930.5|6933.3|6930.5|6932.5|6929.7|11
1615542050000|2021-03-12 09:40:50|6934.8|6932|6936.3|6933.5|6937.1|6934.3|6934.8|6932|50
1615542060000|2021-03-12 09:41:00|6936.1|6933.3|6936.1|6933.3|6936.1|6933.3|6936.1|6933.3|2
1615542070000|2021-03-12 09:41:10|6936.3|6933.5|6935.3|6932.5|6936.3|6933.5|6934.3|6931.5|8
1615542080000|2021-03-12 09:41:20|6934.1|6931.3|6934.3|6931.5|6934.3|6931.5|6932.8|6930|10
1615542090000|2021-03-12 09:41:30|6936.1|6933.3|6937.1|6934.3|6937.3|6934.5|6935.3|6932.5|1123
1615542100000|2021-03-12 09:41:40|6936.6|6933.8|6938.6|6935.8|6938.6|6935.8|6936.6|6933.8|15
1615542110000|2021-03-12 09:41:50|6938.8|6936|6937.3|6934.5|6939.6|6936.8|6937.1|6934.3|37
1615542120000|2021-03-12 09:42:00|6937.6|6934.8|6935.3|6932.5|6937.8|6935|6934.3|6931.5|46
1615542130000|2021-03-12 09:42:10|6935.1|6932.3|6934.8|6932|6935.1|6932.3|6934.6|6931.8|5
1615542140000|2021-03-12 09:42:20|6935.1|6932.3|6933.6|6930.8|6935.3|6932.5|6932.8|6930|11
1615542150000|2021-03-12 09:42:30|6933.8|6931|6934.1|6931.3|6934.3|6931.5|6932.6|6929.8|30
1615542160000|2021-03-12 09:42:40|6934.6|6931.8|6937.3|6934.5|6937.3|6934.5|6934.3|6931.5|53
1615542170000|2021-03-12 09:42:50|6938.1|6935.3|6940.3|6937.5|6940.3|6937.5|6937.6|6934.8|30
1615542180000|2021-03-12 09:43:00|6940.1|6937.3|6938.8|6936|6940.1|6937.3|6937.6|6934.8|23
1615542190000|2021-03-12 09:43:10|6939.1|6936.3|6938.8|6936|6939.3|6936.5|6938.8|6936|5
1615542200000|2021-03-12 09:43:20|6938.3|6935.5|6937.1|6934.3|6938.8|6936|6937.1|6934.3|22
1615542210000|2021-03-12 09:43:30|6936.3|6933.5|6936.3|6933.5|6936.3|6933.5|6936.3|6933.5|1
1615542220000|2021-03-12 09:43:40|6935.8|6933|6935.1|6932.3|6935.8|6933|6935.1|6932.3|3
1615542230000|2021-03-12 09:43:50|6934.8|6932|6934|6931.2|6934.8|6932|6934|6931.2|1
1615542240000|2021-03-12 09:44:00|6933.3|6930.5|6934.3|6931.5|6934.3|6931.5|6932.8|6930|9
1615542250000|2021-03-12 09:44:10|6934.8|6932|6935.3|6932.5|6936.1|6933.3|6934.8|6932|9
1615542260000|2021-03-12 09:44:20|6935|6932.2|6934.6|6931.8|6935|6932.2|6934.3|6931.5|2
1615542270000|2021-03-12 09:44:30|6934.8|6932|6934.3|6931.5|6935.1|6932.3|6934.3|6931.5|2
1615542280000|2021-03-12 09:44:40|6934.8|6932|6934.8|6932|6935.1|6932.3|6933.6|6930.8|4
1615542290000|2021-03-12 09:44:50|6935.1|6932.3|6934.6|6931.8|6935.1|6932.3|6934.3|6931.5|1
1615542300000|2021-03-12 09:45:00|6934.8|6932|6935.1|6932.3|6935.3|6932.5|6934.1|6931.3|2
1615542310000|2021-03-12 09:45:10|6934.8|6932|6933.6|6930.8|6935.1|6932.3|6932.8|6930|11
1615542320000|2021-03-12 09:45:20|6933.8|6931|6935.1|6932.3|6935.3|6932.5|6933.8|6931|4
1615542330000|2021-03-12 09:45:30|6934.8|6932|6937.1|6934.3|6937.1|6934.3|6934.6|6931.8|25
1615542340000|2021-03-12 09:45:40|6936.6|6933.8|6936.3|6933.5|6937.1|6934.3|6936.1|6933.3|2
1615542350000|2021-03-12 09:45:50|6936.1|6933.3|6936.1|6933.3|6936.1|6933.3|6935.8|6933|1
1615542360000|2021-03-12 09:46:00|6935.3|6932.5|6935.6|6932.8|6935.6|6932.8|6934.1|6931.3|5
1615542370000|2021-03-12 09:46:10|6935.3|6932.5|6935.6|6932.8|6935.6|6932.8|6935.1|6932.3|3
1615542380000|2021-03-12 09:46:20|6935.8|6933|6937.3|6934.5|6937.8|6935|6935.8|6933|14
1615542390000|2021-03-12 09:46:30|6937.1|6934.3|6937.6|6934.8|6938.1|6935.3|6937.1|6934.3|6
1615542400000|2021-03-12 09:46:40|6937.8|6935|6939.1|6936.3|6939.3|6936.5|6937.3|6934.5|31
1615542410000|2021-03-12 09:46:50|6938.6|6935.8|6937.6|6934.8|6938.6|6935.8|6937.6|6934.8|38
1615542420000|2021-03-12 09:47:00|6937.8|6935|6939.8|6937|6940.1|6937.3|6937.3|6934.5|8
1615542430000|2021-03-12 09:47:10|6940.1|6937.3|6938.1|6935.3|6940.1|6937.3|6937.8|6935|12
1615542440000|2021-03-12 09:47:20|6937.8|6935|6938.3|6935.5|6938.3|6935.5|6937.8|6935|0
1615542450000|2021-03-12 09:47:30|6939.1|6936.3|6939.8|6937|6941|6938.2|6939.1|6936.3|59
1615542460000|2021-03-12 09:47:40|6940|6937.2|6940|6937.2|6940|6937.2|6937.8|6935|32
1615542470000|2021-03-12 09:47:50|6939.5|6936.7|6940.3|6937.5|6940.5|6937.7|6939.3|6936.5|26
1615542480000|2021-03-12 09:48:00|6940|6937.2|6940|6937.2|6940|6937.2|6939|6936.2|14
1615542490000|2021-03-12 09:48:10|6939.8|6937|6940|6937.2|6940|6937.2|6939.8|6937|0
1615542500000|2021-03-12 09:48:20|6940.3|6937.5|6940|6937.2|6941|6938.2|6940|6937.2|184
1615542510000|2021-03-12 09:48:30|6940.3|6937.5|6940|6937.2|6940.3|6937.5|6940|6937.2|7
1615542520000|2021-03-12 09:48:40|6939.6|6936.8|6938.8|6936|6939.8|6937|6938.3|6935.5|30
1615542540000|2021-03-12 09:49:00|6938.5|6935.7|6939|6936.2|6939|6936.2|6937.8|6935|57
1615542550000|2021-03-12 09:49:10|6939.3|6936.5|6939.5|6936.7|6939.5|6936.7|6939.3|6936.5|16
1615542560000|2021-03-12 09:49:20|6940|6937.2|6939.3|6936.5|6940|6937.2|6939.3|6936.5|4
1615542570000|2021-03-12 09:49:30|6938.5|6935.7|6937.8|6935|6939|6936.2|6937.8|6935|44
1615542580000|2021-03-12 09:49:40|6937.5|6934.7|6936|6933.2|6937.5|6934.7|6936|6933.2|0
1615542590000|2021-03-12 09:49:50|6936.5|6933.7|6936.5|6933.7|6936.5|6933.7|6936.3|6933.5|0
1615542600000|2021-03-12 09:50:00|6936.3|6933.5|6936.5|6933.7|6936.5|6933.7|6936.3|6933.5|6
1615542610000|2021-03-12 09:50:10|6937|6934.2|6936.5|6933.7|6937|6934.2|6936.3|6933.5|1
1615542620000|2021-03-12 09:50:20|6936.3|6933.5|6934.8|6932|6936.5|6933.7|6934.8|6932|8
1615542630000|2021-03-12 09:50:30|6936.3|6933.5|6934|6931.2|6936.3|6933.5|6934|6931.2|81
1615542640000|2021-03-12 09:50:40|6934.3|6931.5|6933.3|6930.5|6934.3|6931.5|6932.5|6929.7|6
1615542650000|2021-03-12 09:50:50|6933.5|6930.7|6933.5|6930.7|6933.5|6930.7|6933.3|6930.5|0
1615542660000|2021-03-12 09:51:00|6933.8|6931|6935.3|6932.5|6935.3|6932.5|6933.3|6930.5|11
1615542670000|2021-03-12 09:51:10|6935.5|6932.7|6934.3|6931.5|6935.5|6932.7|6934.3|6931.5|22
1615542680000|2021-03-12 09:51:20|6934|6931.2|6933.5|6930.7|6934|6931.2|6933.5|6930.7|39
1615542690000|2021-03-12 09:51:30|6933.8|6931|6934|6931.2|6934.3|6931.5|6933.5|6930.7|0
1615542700000|2021-03-12 09:51:40|6933.7|6930.9|6931.5|6928.7|6934.3|6931.5|6931.5|6928.7|17
1615542710000|2021-03-12 09:51:50|6931.7|6928.9|6933.8|6931|6933.8|6931|6931.7|6928.9|7
1615542720000|2021-03-12 09:52:00|6933.5|6930.7|6933.8|6931|6934|6931.2|6933|6930.2|1
1615542730000|2021-03-12 09:52:10|6934|6931.2|6933.7|6930.9|6934.3|6931.5|6933.7|6930.9|2
1615542740000|2021-03-12 09:52:20|6933.8|6931|6932.5|6929.7|6934|6931.2|6932.3|6929.5|16
1615542750000|2021-03-12 09:52:30|6933|6930.2|6933|6930.2|6933.3|6930.5|6933|6930.2|3
1615542760000|2021-03-12 09:52:40|6933.3|6930.5|6933|6930.2|6933.3|6930.5|6933|6930.2|1
1615542770000|2021-03-12 09:52:50|6932.5|6929.7|6932|6929.2|6932.5|6929.7|6931.8|6929|1
1615542780000|2021-03-12 09:53:00|6932.3|6929.5|6933.5|6930.7|6934|6931.2|6932|6929.2|12
1615542800000|2021-03-12 09:53:20|6933.3|6930.5|6933|6930.2|6933.3|6930.5|6932.5|6929.7|2
1615542810000|2021-03-12 09:53:30|6932.7|6929.9|6932|6929.2|6933|6930.2|6932|6929.2|3
1615542820000|2021-03-12 09:53:40|6932.3|6929.5|6932.3|6929.5|6933.8|6931|6932|6929.2|13
1615542830000|2021-03-12 09:53:50|6932.8|6930|6932|6929.2|6933.3|6930.5|6932|6929.2|138
1615542840000|2021-03-12 09:54:00|6932.5|6929.7|6931.8|6929|6932.5|6929.7|6931.3|6928.5|10
1615542850000|2021-03-12 09:54:10|6931.5|6928.7|6933.3|6930.5|6933.3|6930.5|6931.5|6928.7|3
1615542860000|2021-03-12 09:54:20|6934.5|6931.7|6935.3|6932.5|6935.5|6932.7|6934.5|6931.7|21
1615542870000|2021-03-12 09:54:30|6934.8|6932|6934.8|6932|6934.8|6932|6934.3|6931.5|82
1615542880000|2021-03-12 09:54:40|6934.5|6931.7|6932.8|6930|6934.5|6931.7|6932.5|6929.7|7
1615542890000|2021-03-12 09:54:50|6932.5|6929.7|6932.5|6929.7|6932.8|6930|6932.5|6929.7|0
1615542900000|2021-03-12 09:55:00|6932.3|6929.5|6933.3|6930.5|6933.5|6930.7|6932.3|6929.5|12
1615542910000|2021-03-12 09:55:10|6933.5|6930.7|6933.5|6930.7|6934|6931.2|6933.5|6930.7|2
1615542920000|2021-03-12 09:55:20|6934|6931.2|6932.3|6929.5|6934|6931.2|6932.3|6929.5|17
1615542930000|2021-03-12 09:55:30|6932.5|6929.7|6932.8|6930|6932.8|6930|6932.5|6929.7|1
1615542940000|2021-03-12 09:55:40|6933|6930.2|6933.3|6930.5|6934|6931.2|6933|6930.2|3
1615542950000|2021-03-12 09:55:50|6932.8|6930|6932.3|6929.5|6932.8|6930|6932.3|6929.5|0
1615542960000|2021-03-12 09:56:00|6932.7|6929.9|6934.1|6931.3|6934.1|6931.3|6932.7|6929.9|17
1615542970000|2021-03-12 09:56:10|6934.8|6932|6935|6932.2|6935.3|6932.5|6934.3|6931.5|9
1615542980000|2021-03-12 09:56:20|6935.3|6932.5|6934.8|6932|6935.3|6932.5|6934.8|6932|146
1615542990000|2021-03-12 09:56:30|6934.5|6931.7|6934.8|6932|6934.8|6932|6934.5|6931.7|3
1615543000000|2021-03-12 09:56:40|6935|6932.2|6935|6932.2|6935|6932.2|6934.3|6931.5|2
1615543010000|2021-03-12 09:56:50|6934.8|6932|6932.8|6930|6935|6932.2|6932.3|6929.5|80
1615543020000|2021-03-12 09:57:00|6932.5|6929.7|6932.3|6929.5|6932.5|6929.7|6931.8|6929|3
1615543030000|2021-03-12 09:57:10|6931.8|6929|6931.3|6928.5|6932|6929.2|6930.3|6927.5|34
1615543040000|2021-03-12 09:57:20|6931|6928.2|6931.8|6929|6931.8|6929|6931|6928.2|152
1615543050000|2021-03-12 09:57:30|6931.5|6928.7|6932.3|6929.5|6933|6930.2|6931.5|6928.7|5
1615543060000|2021-03-12 09:57:40|6932.5|6929.7|6932.5|6929.7|6932.5|6929.7|6932.5|6929.7|1
1615543070000|2021-03-12 09:57:50|6932.3|6929.5|6932.3|6929.5|6932.3|6929.5|6932.3|6929.5|0
1615543080000|2021-03-12 09:58:00|6932|6929.2|6931.8|6929|6932|6929.2|6931.8|6929|1
1615543090000|2021-03-12 09:58:10|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|6929.5|6926.7|163
1615543100000|2021-03-12 09:58:20|6931|6928.2|6930.8|6928|6931|6928.2|6930.5|6927.7|5
1615543120000|2021-03-12 09:58:40|6931|6928.2|6932.5|6929.7|6932.5|6929.7|6931|6928.2|5
1615543130000|2021-03-12 09:58:50|6933.3|6930.5|6934.5|6931.7|6935|6932.2|6933.3|6930.5|4
1615543140000|2021-03-12 09:59:00|6934.8|6932|6935.3|6932.5|6935.3|6932.5|6934.8|6932|71
1615543150000|2021-03-12 09:59:10|6935.8|6933|6936.8|6934|6936.8|6934|6935.8|6933|77
1615543160000|2021-03-12 09:59:20|6936.5|6933.7|6936.3|6933.5|6936.8|6934|6936|6933.2|13
1615543170000|2021-03-12 09:59:30|6936|6933.2|6934.5|6931.7|6936|6933.2|6934.5|6931.7|20
1615543180000|2021-03-12 09:59:40|6933.8|6931|6934.3|6931.5|6934.3|6931.5|6933.8|6931|7
1615543190000|2021-03-12 09:59:50|6933.8|6931|6933|6930.2|6933.8|6931|6933|6930.2|6
1615543200000|2021-03-12 10:00:00|6933.3|6930.5|6933.3|6930.5|6933.5|6930.7|6932.3|6929.5|10
1615543210000|2021-03-12 10:00:10|6933.5|6930.7|6933.3|6930.5|6933.5|6930.7|6933.3|6930.5|0
1615543220000|2021-03-12 10:00:20|6933.5|6930.7|6933|6930.2|6933.8|6931|6933|6930.2|4
1615543230000|2021-03-12 10:00:30|6932.8|6930|6932.8|6930|6933|6930.2|6932.5|6929.7|4
1615543240000|2021-03-12 10:00:40|6933|6930.2|6932.8|6930|6933|6930.2|6932|6929.2|5
1615543250000|2021-03-12 10:00:50|6932.3|6929.5|6932.5|6929.7|6932.5|6929.7|6932.3|6929.5|0
1615543260000|2021-03-12 10:01:00|6932.3|6929.5|6934.5|6931.7|6935.3|6932.5|6932.3|6929.5|46
1615543270000|2021-03-12 10:01:10|6934.3|6931.5|6933.8|6931|6934.3|6931.5|6933.5|6930.7|1
1615543280000|2021-03-12 10:01:20|6933.5|6930.7|6933.5|6930.7|6934|6931.2|6933.5|6930.7|19
1615543290000|2021-03-12 10:01:30|6934|6931.2|6934|6931.2|6934|6931.2|6934|6931.2|3
1615543300000|2021-03-12 10:01:40|6934.8|6932|6935.3|6932.5|6935.3|6932.5|6934.5|6931.7|23
1615543310000|2021-03-12 10:01:50|6934.8|6932|6936.5|6933.7|6936.5|6933.7|6934.8|6932|5
1615543320000|2021-03-12 10:02:00|6936.3|6933.5|6934.5|6931.7|6936.3|6933.5|6934.5|6931.7|18
1615543330000|2021-03-12 10:02:10|6934.3|6931.5|6934.5|6931.7|6934.5|6931.7|6933.8|6931|10
1615543340000|2021-03-12 10:02:20|||||||||3
1615543350000|2021-03-12 10:02:30|6934|6931.2|6932|6929.2|6934|6931.2|6931.5|6928.7|10
1615543360000|2021-03-12 10:02:40|6931.3|6928.5|6930.8|6928|6931.3|6928.5|6930.8|6928|43
1615543370000|2021-03-12 10:02:50|6930.3|6927.5|6929.8|6927|6930.3|6927.5|6929.3|6926.5|8
1615543380000|2021-03-12 10:03:00|6930.8|6928|6930.3|6927.5|6931|6928.2|6930.3|6927.5|105
1615543390000|2021-03-12 10:03:10|6930.5|6927.7|6929.3|6926.5|6930.8|6928|6929.3|6926.5|11
1615543400000|2021-03-12 10:03:20|6929.8|6927|6929|6926.2|6929.8|6927|6928.3|6925.5|78
1615543410000|2021-03-12 10:03:30|6929.8|6927|6932|6929.2|6932|6929.2|6929.3|6926.5|17
1615543420000|2021-03-12 10:03:40|6932.3|6929.5|6932.5|6929.7|6932.8|6930|6932.3|6929.5|7
1615543430000|2021-03-12 10:03:50|6933|6930.2|6932|6929.2|6933|6930.2|6932|6929.2|2
1615543440000|2021-03-12 10:04:00|6932.3|6929.5|6931.3|6928.5|6932.3|6929.5|6930.5|6927.7|20
1615543450000|2021-03-12 10:04:10|6932|6929.2|6931.5|6928.7|6932.8|6930|6931.5|6928.7|26
1615543460000|2021-03-12 10:04:20|6931|6928.2|6930.8|6928|6931|6928.2|6930.8|6928|5
1615543470000|2021-03-12 10:04:30|6930.5|6927.7|6929.3|6926.5|6930.8|6928|6929.3|6926.5|11
1615543480000|2021-03-12 10:04:40|6929|6926.2|6928.3|6925.5|6929|6926.2|6927.5|6924.7|34
1615543490000|2021-03-12 10:04:50|6928|6925.2|6928.8|6926|6929|6926.2|6927.8|6925|2
1615543500000|2021-03-12 10:05:00|6929.3|6926.5|6929|6926.2|6929.3|6926.5|6928.5|6925.7|9
1615543510000|2021-03-12 10:05:10|6929.3|6926.5|6931|6928.2|6931.3|6928.5|6929.3|6926.5|13
1615543520000|2021-03-12 10:05:20|6930.5|6927.7|6930.5|6927.7|6931|6928.2|6930.5|6927.7|4
1615543530000|2021-03-12 10:05:30|6930.8|6928|6931.5|6928.7|6932.3|6929.5|6930.8|6928|6
1615543540000|2021-03-12 10:05:40|6931.8|6929|6932|6929.2|6932.3|6929.5|6931|6928.2|1
1615543550000|2021-03-12 10:05:50|6931.5|6928.7|6930.5|6927.7|6931.5|6928.7|6930.5|6927.7|6
1615543560000|2021-03-12 10:06:00|6930.3|6927.5|6928.8|6926|6930.3|6927.5|6928.8|6926|8
1615543570000|2021-03-12 10:06:10|6928.5|6925.7|6929.3|6926.5|6929.3|6926.5|6928|6925.2|3
1615543580000|2021-03-12 10:06:20|6929.5|6926.7|6930|6927.2|6930|6927.2|6929.3|6926.5|1
1615543590000|2021-03-12 10:06:30|6930.3|6927.5|6930.8|6928|6930.8|6928|6930.3|6927.5|0
1615543600000|2021-03-12 10:06:40|6930|6927.2|6929.8|6927|6930.3|6927.5|6929.5|6926.7|10
1615543610000|2021-03-12 10:06:50|6930|6927.2|6929.8|6927|6930.3|6927.5|6929.5|6926.7|1
1615543620000|2021-03-12 10:07:00|6929.5|6926.7|6930.3|6927.5|6931.3|6928.5|6929.5|6926.1|30
1615543630000|2021-03-12 10:07:10|6929.8|6927|6931.3|6928.5|6932.3|6929.5|6929.5|6926.7|20
1615543640000|2021-03-12 10:07:20|6931|6928.2|6930.8|6928|6931.3|6928.5|6930.3|6927.5|1
1615543650000|2021-03-12 10:07:30|6930.5|6927.7|6930.3|6927.5|6930.8|6928|6930.3|6927.5|8
1615543660000|2021-03-12 10:07:40|6930.5|6927.7|6931.5|6928.7|6931.5|6928.7|6930.5|6927.7|0
1615543670000|2021-03-12 10:07:50|6931.3|6928.5|6930.8|6928|6931.3|6928.5|6930.8|6928|0
1615543680000|2021-03-12 10:08:00|6931.3|6928.5|6931.8|6929|6931.8|6929|6931.3|6928.5|2
1615543690000|2021-03-12 10:08:10|6931.5|6928.7|6930.8|6928|6931.5|6928.7|6930.3|6927.5|13
1615543700000|2021-03-12 10:08:20|6931|6928.2|6930.8|6928|6931.3|6928.5|6930.3|6927.5|11
1615543710000|2021-03-12 10:08:30|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|0
1615543720000|2021-03-12 10:08:40|6930.8|6928|6931.5|6928.7|6931.5|6928.7|6930.8|6928|11
1615543730000|2021-03-12 10:08:50|6931.3|6928.5|6931.3|6928.5|6931.8|6929|6931.3|6928.5|1
1615543740000|2021-03-12 10:09:00|6930.8|6928|6929.8|6927|6931.3|6928.5|6929.5|6926.7|8
1615543750000|2021-03-12 10:09:10|6929.5|6926.7|6929|6926.2|6929.5|6926.7|6928.5|6925.7|70
1615543760000|2021-03-12 10:09:20|6928.7|6925.9|6928.5|6925.7|6928.7|6925.9|6927.5|6924.7|30
1615543770000|2021-03-12 10:09:30|6928.8|6926|6931.5|6928.7|6932|6929.2|6928.8|6926|112
1615543780000|2021-03-12 10:09:40|6930.8|6928|6930.8|6928|6930.8|6928|6930.8|6928|0
1615543790000|2021-03-12 10:09:50|6931.3|6928.5|6931|6928.2|6931.5|6928.7|6931|6928.2|1
1615543800000|2021-03-12 10:10:00|6931.3|6928.5|6933.8|6931|6934|6931.2|6931.3|6928.5|23
1615543810000|2021-03-12 10:10:10|6932.8|6930|6932.8|6930|6932.8|6930|6932|6929.2|25
1615543820000|2021-03-12 10:10:20|6932|6929.2|6932|6929.2|6932|6929.2|6932|6929.2|3
1615543830000|2021-03-12 10:10:30|6931.8|6929|6931.8|6929|6931.8|6929|6931.3|6928.5|12
1615543840000|2021-03-12 10:10:40|6932|6929.2|6933.5|6930.7|6933.5|6930.7|6932|6929.2|312
1615543850000|2021-03-12 10:10:50|6933.8|6931|6933.8|6931|6934.8|6932|6933.8|6931|4
1615543860000|2021-03-12 10:11:00|6933.3|6930.5|6933.5|6930.7|6933.8|6931|6932.8|6930|2
1615543870000|2021-03-12 10:11:10|6933.8|6931|6933.3|6930.5|6933.8|6931|6932.8|6930|2
1615543880000|2021-03-12 10:11:20|6933.5|6930.7|6933.8|6931|6933.8|6931|6933.3|6930.5|1
1615543890000|2021-03-12 10:11:30|6933.5|6930.7|6933|6930.2|6933.5|6930.7|6933|6930.2|3
1615543900000|2021-03-12 10:11:40|6933.8|6931|6932.3|6929.5|6933.8|6931|6932.3|6929.5|4
1615543910000|2021-03-12 10:11:50|6931.8|6929|6932.3|6929.5|6932.8|6930|6931.8|6929|2
1615543920000|2021-03-12 10:12:00|6932|6929.2|6933.3|6930.5|6933.3|6930.5|6932|6929.2|5
1615543930000|2021-03-12 10:12:10|6933.5|6930.7|6932.5|6929.7|6933.8|6931|6932.5|6929.7|18
1615543940000|2021-03-12 10:12:20|6932.8|6930|6932.8|6930|6933|6930.2|6932.8|6930|1
1615543950000|2021-03-12 10:12:30|6933.3|6930.5|6932.8|6930|6933.3|6930.5|6932.8|6930|0
1615543970000|2021-03-12 10:12:50|6932.2|6929.4|6932.8|6930|6932.8|6930|6932|6929.2|2
1615543980000|2021-03-12 10:13:00|6933|6930.2|6933|6930.2|6933.8|6931|6933|6930.2|12
1615543990000|2021-03-12 10:13:10|6933.8|6931|6933.5|6930.7|6933.8|6931|6933.3|6930.5|1
1615544000000|2021-03-12 10:13:20|6933.8|6931|6932.8|6930|6933.8|6931|6932.5|6929.7|0
1615544010000|2021-03-12 10:13:30|6933|6930.2|6934.5|6931.7|6934.8|6932|6933|6930.2|6
1615544020000|2021-03-12 10:13:40|6934.3|6931.5|6933.5|6930.7|6934.3|6931.5|6933.5|6930.7|28
1615544030000|2021-03-12 10:13:50|6934.3|6931.5|6931|6928.2|6934.3|6931.5|6931|6928.2|272
1615544040000|2021-03-12 10:14:00|6931.3|6928.5|6931.8|6929|6931.8|6929|6931.3|6928.5|11
1615544050000|2021-03-12 10:14:10|6931.5|6928.7|6931.8|6929|6931.8|6929|6931.5|6928.7|5
1615544060000|2021-03-12 10:14:20|6931.3|6928.5|6931.3|6928.5|6931.3|6928.5|6931|6928.2|4
1615544070000|2021-03-12 10:14:30|6931|6928.2|6931.8|6929|6931.8|6929|6931|6928.2|1
1615544090000|2021-03-12 10:14:50|6931.5|6928.7|6931.8|6929|6931.8|6929|6931.3|6928.5|3
1615544100000|2021-03-12 10:15:00|6931.5|6928.7|6931.5|6928.7|6931.5|6928.7|6931.5|6928.7|0
1615544110000|2021-03-12 10:15:10|6931.8|6929|6933|6930.2|6933|6930.2|6931.8|6929|4
1615544120000|2021-03-12 10:15:20|6932.8|6930|6932.8|6930|6933|6930.2|6932.8|6930|12
1615544140000|2021-03-12 10:15:40|6932.3|6929.5|6931.5|6928.7|6932.8|6930|6931|6928.2|11
1615544150000|2021-03-12 10:15:50|6931.8|6929|6931.8|6929|6931.8|6929|6931.5|6928.7|3
1615544160000|2021-03-12 10:16:00|6931.5|6928.7|6931.8|6929|6931.8|6929|6931|6928.2|7
1615544170000|2021-03-12 10:16:10|||||||||1
1615544180000|2021-03-12 10:16:20|6932.3|6929.5|6933|6930.2|6933|6930.2|6932.3|6929.5|6
1615544190000|2021-03-12 10:16:30|6933.3|6930.5|6932.8|6930|6933.3|6930.5|6932.8|6930|15
1615544200000|2021-03-12 10:16:40|||||||||1
1615544210000|2021-03-12 10:16:50|6933|6930.2|6933|6930.2|6933|6930.2|6933|6930.2|22
1615544220000|2021-03-12 10:17:00|||||||||3
1615544230000|2021-03-12 10:17:10|||||||||6
1615544240000|2021-03-12 10:17:20|6933.5|6930.7|6933.5|6930.7|6933.5|6930.7|6933.5|6930.7|1
1615544250000|2021-03-12 10:17:30|6933.2|6930.4|6932|6929.2|6933.2|6930.4|6931.7|6928.9|4
1615544260000|2021-03-12 10:17:40|6931.7|6928.9|6932|6929.2|6932|6929.2|6931.7|6928.9|2
1615544270000|2021-03-12 10:17:50|6931|6928.2|6927.7|6924.9|6931|6928.2|6927.7|6924.9|61
1615544280000|2021-03-12 10:18:00|6927.5|6924.7|6930.5|6927.7|6931|6928.2|6927.5|6924.7|22
1615544290000|2021-03-12 10:18:10|6930.8|6928|6931|6928.2|6931|6928.2|6930.5|6927.7|2
1615544300000|2021-03-12 10:18:20|6931.5|6928.7|6931.5|6928.7|6932.5|6929.7|6931.5|6928.7|11
1615544320000|2021-03-12 10:18:40|6931.2|6928.4|6931|6928.2|6931.2|6928.4|6931|6928.2|0
1615544330000|2021-03-12 10:18:50|6930.2|6927.4|6931|6928.2|6931|6928.2|6930.2|6927.4|2
1615544340000|2021-03-12 10:19:00|6931.2|6928.4|6931.5|6928.7|6932|6929.2|6931.2|6928.4|5
1615544350000|2021-03-12 10:19:10|6931.2|6928.4|6932.5|6929.7|6932.5|6929.7|6931.2|6928.4|2
1615544360000|2021-03-12 10:19:20|6932|6929.2|6931.5|6928.7|6932|6929.2|6931.5|6928.7|0
1615544370000|2021-03-12 10:19:30|6932|6929.2|6931|6928.2|6932|6929.2|6931|6928.2|4
1615544380000|2021-03-12 10:19:40|6931.2|6928.4|6931.7|6928.9|6932|6929.2|6931.2|6928.4|2
1615544390000|2021-03-12 10:19:50|6932|6929.2|6932.5|6929.7|6932.5|6929.7|6932|6929.2|0
1615544400000|2021-03-12 10:20:00|6932.2|6929.4|6931.7|6928.9|6932.5|6929.7|6931.7|6928.9|25
1615544410000|2021-03-12 10:20:10|6932|6929.2|6933.1|6930.3|6933.1|6930.3|6931|6928.2|149
1615544420000|2021-03-12 10:20:20|6933.8|6931|6933.8|6931|6934|6931.2|6933.8|6931|13
1615544430000|2021-03-12 10:20:30|6934|6931.2|6934|6931.2|6934.5|6931.7|6934|6931.2|7
1615544440000|2021-03-12 10:20:40|6933.8|6931|6933.8|6931|6933.8|6931|6933.8|6931|3
1615544450000|2021-03-12 10:20:50|6934|6931.2|6934.3|6931.5|6934.5|6931.7|6933.8|6931|6
1615544460000|2021-03-12 10:21:00|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|0
1615544470000|2021-03-12 10:21:10|6934.3|6931.5|6934.3|6931.5|6934.3|6931.5|6934.3|6931.5|0
1615544480000|2021-03-12 10:21:20|6934.5|6931.7|6934.3|6931.5|6934.5|6931.7|6934.3|6931.5|1
1615544490000|2021-03-12 10:21:30|6934.8|6932|6935.3|6932.5|6935.5|6932.7|6934.8|6932|106
1615544500000|2021-03-12 10:21:40|6935.5|6932.7|6934.8|6932|6935.5|6932.7|6934.8|6932|6
1615544510000|2021-03-12 10:21:50|6934.5|6931.7|6933.8|6931|6934.5|6931.7|6933|6930.2|19
1615544520000|2021-03-12 10:22:00|6933.5|6930.7|6933.3|6930.5|6933.8|6931|6933.3|6930.5|6
1615544530000|2021-03-12 10:22:10|6933.5|6930.7|6933.5|6930.7|6933.8|6931|6933.5|6930.7|4
1615544540000|2021-03-12 10:22:20|6933.8|6931|6935.3|6932.5|6935.8|6933|6933.5|6930.7|761
1615544550000|2021-03-12 10:22:30|6935.5|6932.7|6934.5|6931.7|6935.8|6933|6934|6931.2|8
1615544560000|2021-03-12 10:22:40|6934.2|6931.4|6934.5|6931.7|6934.8|6932|6934|6931.2|2
1615544570000|2021-03-12 10:22:50|6934.8|6932|6935.8|6933|6935.8|6933|6934.8|6932|3
1615544580000|2021-03-12 10:23:00|6936|6933.2|6935|6932.2|6936|6933.2|6935|6932.2|20
1615544590000|2021-03-12 10:23:10|6934.8|6932|6935.3|6932.5|6935.3|6932.5|6934.8|6932|1
1615544600000|2021-03-12 10:23:20|6935.8|6933|6935.5|6932.7|6935.8|6933|6935.5|6932.7|0
1615544610000|2021-03-12 10:23:30|6935.3|6932.5|6935.8|6933|6935.8|6933|6935|6932.2|4
1615544620000|2021-03-12 10:23:40|6936|6933.2|6939.3|6936.5|6939.3|6936.5|6935.8|6933|53
1615544630000|2021-03-12 10:23:50|6939|6936.2|6940.5|6937.7|6940.5|6937.7|6939|6936.2|105
1615544640000|2021-03-12 10:24:00|6942.5|6939.7|6943.3|6940.5|6943.5|6940.7|6941.3|6938.5|54
1615544650000|2021-03-12 10:24:10|6943|6940.2|6944.3|6941.5|6944.8|6942|6942.8|6940|70
1615544660000|2021-03-12 10:24:20|6944.5|6941.7|6946.5|6943.7|6946.5|6943.7|6944.5|6941.7|145
1615544670000|2021-03-12 10:24:30|6946.3|6943.5|6946.5|6943.7|6946.8|6944|6946.3|6943.5|3
1615544680000|2021-03-12 10:24:40|6946.3|6943.5|6947.5|6944.7|6949|6946.2|6946.3|6943.5|68
1615544690000|2021-03-12 10:24:50|6947.3|6944.5|6947.8|6945|6947.8|6945|6947|6944.2|7
1615544700000|2021-03-12 10:25:00|6948.3|6945.5|6948.5|6945.7|6949.5|6946.7|6947.5|6944.7|83
1615544710000|2021-03-12 10:25:10|6948.3|6945.5|6947.8|6945|6948.3|6945.5|6947.8|6945|7
1615544720000|2021-03-12 10:25:20|6948|6945.2|6947.3|6944.5|6948.3|6945.5|6947.3|6944.5|2
1615544730000|2021-03-12 10:25:30|6947.5|6944.7|6948.3|6945.5|6948.8|6946|6947.3|6944.5|1
1615544740000|2021-03-12 10:25:40|6948.5|6945.7|6949|6946.2|6949.8|6947|6948.3|6945.5|68
1615544750000|2021-03-12 10:25:50|6949.3|6946.5|6949.3|6946.5|6949.5|6946.7|6949.3|6946.5|3
1615544760000|2021-03-12 10:26:00|6949|6946.2|6949.8|6947|6949.8|6947|6949|6946.2|11
1615544770000|2021-03-12 10:26:10|6950|6947.2|6952.3|6949.5|6952.5|6949.7|6950|6947.2|61
1615544780000|2021-03-12 10:26:20|6952.5|6949.7|6951.5|6948.7|6952.8|6950|6951.3|6948.5|37
1615544790000|2021-03-12 10:26:30|6951.3|6948.5|6951.3|6948.5|6951.5|6948.7|6951|6948.2|9
1615544800000|2021-03-12 10:26:40|6951|6948.2|6952.3|6949.5|6952.5|6949.7|6950.8|6948|84
1615544810000|2021-03-12 10:26:50|6952|6949.2|6950.3|6947.5|6952.5|6949.7|6950.3|6947.5|12
1615544820000|2021-03-12 10:27:00|6950|6947.2|6949.3|6946.5|6950.5|6947.7|6948.5|6945.7|28
1615544830000|2021-03-12 10:27:10|6949.5|6946.7|6950.5|6947.7|6950.5|6947.7|6949.5|6946.7|2
1615544840000|2021-03-12 10:27:20|6949.5|6946.7|6950|6947.2|6950.3|6947.5|6948.5|6945.7|24
1615544850000|2021-03-12 10:27:30|6949.8|6947|6950.8|6948|6950.8|6948|6949.8|6947|4
1615544860000|2021-03-12 10:27:40|6951.8|6949|6952.5|6949.7|6952.5|6949.7|6951|6948.2|24
1615544870000|2021-03-12 10:27:50|6952|6949.2|6951|6948.2|6952|6949.2|6951|6948.2|3
1615544880000|2021-03-12 10:28:00|6950.8|6948|6950|6947.2|6950.8|6948|6950|6947.2|3
1615544890000|2021-03-12 10:28:10|6949.8|6947|6949.8|6947|6950.3|6947.5|6949.5|6946.7|1
1615544900000|2021-03-12 10:28:20|6949|6946.2|6948|6945.2|6949|6946.2|6948|6945.2|6
1615544910000|2021-03-12 10:28:30|6947.8|6945|6947.3|6944.5|6947.8|6945|6947.3|6944.5|4
1615544920000|2021-03-12 10:28:40|6947.8|6945|6947.8|6945|6947.8|6945|6947.3|6944.5|0
1615544930000|2021-03-12 10:28:50|6948|6945.2|6949.3|6946.5|6949.3|6946.5|6948|6945.2|13
1615544940000|2021-03-12 10:29:00|6948.8|6946|6948.3|6945.5|6948.8|6946|6948|6945.2|5
1615544950000|2021-03-12 10:29:10|6947.8|6945|6949|6946.2|6949|6946.2|6947.8|6945|1
1615544960000|2021-03-12 10:29:20|6948.3|6945.5|6948.8|6946|6949.8|6947|6948.3|6945.5|18
1615544970000|2021-03-12 10:29:30|6949|6946.2|6948.8|6946|6949|6946.2|6948.8|6946|11
1615544980000|2021-03-12 10:29:40|6949.3|6946.5|6949.8|6947|6949.8|6947|6949.3|6946.5|14
1615544990000|2021-03-12 10:29:50|6949.5|6946.7|6949.5|6946.7|6949.8|6947|6949.5|6946.7|1
1615545000000|2021-03-12 10:30:00|6949.8|6947|6948.3|6945.5|6950.8|6948|6948|6945.2|19
1615545010000|2021-03-12 10:30:10|6948.8|6946|6949.8|6947|6950.3|6947.5|6948.8|6946|9
1615545020000|2021-03-12 10:30:20|6949.5|6946.7|6949.8|6947|6949.8|6947|6949.5|6946.7|1
1615545030000|2021-03-12 10:30:30|6949.5|6946.7|6949.8|6947|6949.8|6947|6949.5|6946.7|0
1615545040000|2021-03-12 10:30:40|6950|6947.2|6949.8|6947|6950|6947.2|6949.8|6947|1
1615545050000|2021-03-12 10:30:50|6950|6947.2|6951.3|6948.5|6951.3|6948.5|6949.8|6947|16
1615545060000|2021-03-12 10:31:00|6950.8|6948|6950.8|6948|6951.3|6948.5|6950.8|6948|5
1615545070000|2021-03-12 10:31:10|6950.5|6947.7|6950.8|6948|6950.8|6948|6950.5|6947.7|18
1615545080000|2021-03-12 10:31:20|6950.5|6947.7|6949.5|6946.7|6950.5|6947.7|6949|6946.2|10
1615545090000|2021-03-12 10:31:30|6949.8|6947|6949.8|6947|6949.8|6947|6949.5|6946.7|0
1615545100000|2021-03-12 10:31:40|6950|6947.2|6950.8|6948|6950.8|6948|6950|6947.2|5
1615545110000|2021-03-12 10:31:50|6951.3|6948.5|6950.8|6948|6951.3|6948.5|6950.3|6947.5|4
1615545120000|2021-03-12 10:32:00|6950.3|6947.5|6950|6947.2|6950.3|6947.5|6948.8|6946|51
1615545130000|2021-03-12 10:32:10|6950.3|6947.5|6950|6947.2|6951|6948.2|6949.5|6946.7|25
1615545140000|2021-03-12 10:32:20|6949.8|6947|6948.2|6945.4|6951|6948.2|6948.2|6945.4|51
1615545150000|2021-03-12 10:32:30|6947.8|6945|6948|6945.2|6948|6945.2|6947|6944.2|7
1615545160000|2021-03-12 10:32:40|6948.8|6946|6948.5|6945.7|6948.8|6946|6948.3|6945.5|2
1615545180000|2021-03-12 10:33:00|6948.8|6946|6949.8|6947|6949.8|6947|6948.8|6946|4
1615545190000|2021-03-12 10:33:10|6948.8|6946|6947.8|6945|6948.8|6946|6947.8|6945|5
1615545200000|2021-03-12 10:33:20|6948.3|6945.5|6948.3|6945.5|6948.3|6945.5|6948.3|6945.5|2
1615545210000|2021-03-12 10:33:30|6948.5|6945.7|6948.8|6946|6948.8|6946|6948.2|6945.4|3
1615545220000|2021-03-12 10:33:40|6949.5|6946.7|6948.8|6946|6949.8|6947|6948.8|6946|3
1615545230000|2021-03-12 10:33:50|6948.3|6945.5|6949.5|6946.7|6949.5|6946.7|6948.3|6945.5|44
1615545240000|2021-03-12 10:34:00|6949.8|6947|6949.8|6947|6951|6948.2|6949.5|6946.7|41
1615545250000|2021-03-12 10:34:10|6949.5|6946.7|6951.5|6948.7|6951.5|6948.7|6949.5|6946.7|10
1615545260000|2021-03-12 10:34:20|6952.3|6949.5|6953.8|6951|6954.5|6951.7|6951.8|6949|7
1615545270000|2021-03-12 10:34:30|6953.5|6950.7|6958|6955.2|6958|6955.2|6953.5|6950.7|176
1615545280000|2021-03-12 10:34:40|6958.3|6955.5|6957.5|6954.7|6958.5|6955.7|6957|6954.2|48
1615545290000|2021-03-12 10:34:50|6957.3|6954.5|6956.7|6953.9|6957.7|6954.9|6956.7|6953.9|49
1615545300000|2021-03-12 10:35:00|6956.2|6953.4|6954.7|6951.9|6956.2|6953.4|6954.2|6951.4|32
1615545310000|2021-03-12 10:35:10|6954.5|6951.7|6953|6950.2|6954.5|6951.7|6952.5|6949.7|17
1615545320000|2021-03-12 10:35:20|6952.7|6949.9|6952.7|6949.9|6953.7|6950.9|6952.7|6949.9|7
1615545330000|2021-03-12 10:35:30|6953|6950.2|6952.7|6949.9|6953.7|6950.9|6952.7|6949.9|7
1615545340000|2021-03-12 10:35:40|6953.2|6950.4|6952.7|6949.9|6953.7|6950.9|6952.7|6949.9|8
1615545350000|2021-03-12 10:35:50|6952.2|6949.4|6952.2|6949.4|6952.7|6949.9|6951.2|6948.4|30
1615545360000|2021-03-12 10:36:00|6951.7|6948.9|6952.2|6949.4|6952.2|6949.4|6951.7|6948.9|23
1615545370000|2021-03-12 10:36:10|6952.7|6949.9|6952.2|6949.4|6952.7|6949.9|6952.2|6949.4|2
1615545380000|2021-03-12 10:36:20|6952|6949.2|6952.2|6949.4|6952.2|6949.4|6951|6948.2|6
1615545390000|2021-03-12 10:36:30|6952|6949.2|6953|6950.2|6953.5|6950.7|6952|6949.2|37
1615545400000|2021-03-12 10:36:40|6952.7|6949.9|6952.2|6949.4|6952.7|6949.9|6952.2|6949.4|15
1615545410000|2021-03-12 10:36:50|6952.7|6949.9|6952.7|6949.9|6952.7|6949.9|6952.7|6949.9|0
1615545420000|2021-03-12 10:37:00|6952.5|6949.7|6954.7|6951.9|6955.7|6952.9|6952|6949.2|61
1615545430000|2021-03-12 10:37:10|6954.5|6951.7|6954.2|6951.4|6954.5|6951.7|6954|6951.2|7
1615545440000|2021-03-12 10:37:20|6954.5|6951.7|6954.5|6951.7|6954.7|6951.9|6954.2|6951.4|96
1615545450000|2021-03-12 10:37:30|6954.7|6951.9|6955|6952.2|6955|6952.2|6954.7|6951.9|7
1615545460000|2021-03-12 10:37:40|6954.7|6951.9|6950.7|6947.9|6954.7|6951.9|6950.5|6947.7|23
1615545470000|2021-03-12 10:37:50|6950.5|6947.7|6952.2|6949.4|6952.2|6949.4|6950.2|6947.4|34
1615545480000|2021-03-12 10:38:00|6952|6949.2|6953.2|6950.4|6953.2|6950.4|6952|6949.2|3
1615545490000|2021-03-12 10:38:10|6953.5|6950.7|6952.7|6949.9|6953.7|6950.9|6952.2|6949.4|53
1615545500000|2021-03-12 10:38:20|||||||||1
1615545510000|2021-03-12 10:38:30|6952|6949.2|6952.2|6949.4|6952.2|6949.4|6951.7|6948.9|7
1615545520000|2021-03-12 10:38:40|6951.7|6948.9|6954.5|6951.7|6954.5|6951.7|6951.7|6948.9|35
1615545530000|2021-03-12 10:38:50|6954.7|6951.9|6954.7|6951.9|6955.5|6952.7|6954.2|6951.4|16
1615545540000|2021-03-12 10:39:00|6954.5|6951.7|6955.2|6952.4|6955.5|6952.7|6954.5|6951.7|4
1615545550000|2021-03-12 10:39:10|6955.5|6952.7|6954.7|6951.9|6955.5|6952.7|6954.7|6951.9|6
1615545560000|2021-03-12 10:39:20|6955|6952.2|6955.2|6952.4|6956|6953.2|6955|6952.2|5
1615545570000|2021-03-12 10:39:30|6955|6952.2|6957.2|6954.4|6957.5|6954.7|6955|6952.2|5
1615545580000|2021-03-12 10:39:40|6957|6954.2|6957.2|6954.4|6957.7|6954.9|6956.7|6953.9|27
1615545590000|2021-03-12 10:39:50|6957.7|6954.9|6956.7|6953.9|6957.7|6954.9|6956.7|6953.9|2
1615545600000|2021-03-12 10:40:00|6957|6954.2|6955.5|6952.7|6957.2|6954.4|6955|6952.2|26
1615545610000|2021-03-12 10:40:10|6955.7|6952.9|6955.2|6952.4|6955.7|6952.9|6955.2|6952.4|4
1615545620000|2021-03-12 10:40:20|6955.5|6952.7|6955.2|6952.4|6955.7|6952.9|6955|6952.2|61
1615545630000|2021-03-12 10:40:30|6955|6952.2|6954.7|6951.9|6955.2|6952.4|6953.5|6950.7|23
1615545640000|2021-03-12 10:40:40|6954.5|6951.7|6953.7|6950.9|6954.5|6951.7|6953|6950.2|5
1615545650000|2021-03-12 10:40:50|6953.5|6950.7|6953.5|6950.7|6953.7|6950.9|6953.2|6950.4|1
1615545660000|2021-03-12 10:41:00|6953.2|6950.4|6953.5|6950.7|6953.5|6950.7|6953.2|6950.4|21
1615545670000|2021-03-12 10:41:10|6953.7|6950.9|6953.5|6950.7|6953.7|6950.9|6953.5|6950.7|1
1615545680000|2021-03-12 10:41:20|6953.7|6950.9|6956.2|6953.4|6956.2|6953.4|6953.7|6950.9|17
1615545690000|2021-03-12 10:41:30|6956|6953.2|6956.5|6953.7|6956.5|6953.7|6955.2|6952.4|15
1615545700000|2021-03-12 10:41:40|6956.7|6953.9|6957.5|6954.7|6957.7|6954.9|6956.7|6953.9|5
1615545710000|2021-03-12 10:41:50|6956.7|6953.9|6955.7|6952.9|6956.7|6953.9|6954.5|6951.7|17
1615545720000|2021-03-12 10:42:00|6956|6953.2|6956.3|6953.5|6956.3|6953.5|6955.5|6952.7|24
1615545730000|2021-03-12 10:42:10|6957|6954.2|6958.7|6955.9|6959|6956.2|6956.5|6953.7|102
1615545740000|2021-03-12 10:42:20|6959|6956.2|6959.2|6956.4|6959.7|6956.9|6959|6956.2|34
1615545750000|2021-03-12 10:42:30|6959.5|6956.7|6959.2|6956.4|6960|6957.2|6959.2|6956.4|4
1615545760000|2021-03-12 10:42:40|6959.7|6956.9|6959.7|6956.9|6959.7|6956.9|6959.7|6956.9|0
1615545770000|2021-03-12 10:42:50|6959.5|6956.7|6959.2|6956.4|6959.5|6956.7|6958.7|6955.9|40
1615545780000|2021-03-12 10:43:00|6958.7|6955.9|6957.2|6954.4|6958.7|6955.9|6957.2|6954.4|97
1615545790000|2021-03-12 10:43:10|6956.7|6953.9|6957.5|6954.7|6957.7|6954.9|6956.7|6953.9|37
1615545800000|2021-03-12 10:43:20|6957.7|6954.9|6957|6954.2|6957.7|6954.9|6957|6954.2|4
1615545810000|2021-03-12 10:43:30|6956.7|6953.9|6956.7|6953.9|6957.2|6954.4|6956.5|6953.7|12
1615545830000|2021-03-12 10:43:50|6957|6954.2|6957.5|6954.7|6957.5|6954.7|6957|6954.2|9
1615545840000|2021-03-12 10:44:00|6957.7|6954.9|6957.7|6954.9|6957.7|6954.9|6956.7|6953.9|51
1615545850000|2021-03-12 10:44:10|6958.2|6955.4|6958.7|6955.9|6958.7|6955.9|6958.2|6955.4|9
1615545860000|2021-03-12 10:44:20|6958.2|6955.4|6958.7|6955.9|6958.7|6955.9|6958.2|6955.4|15
1615545870000|2021-03-12 10:44:30|||||||||5
1615545880000|2021-03-12 10:44:40|6958.5|6955.7|6958|6955.2|6958.7|6955.9|6958|6955.2|26
1615545900000|2021-03-12 10:45:00|6957.7|6954.9|6955|6952.2|6957.7|6954.9|6955|6952.2|43
1615545910000|2021-03-12 10:45:10|6955.2|6952.4|6954.2|6951.4|6955.5|6952.7|6954|6951.2|15
1615545920000|2021-03-12 10:45:20|6953.7|6950.9|6953.7|6950.9|6953.7|6950.9|6953.7|6950.9|6
1615545930000|2021-03-12 10:45:30|6953|6950.2|6954.5|6951.7|6954.7|6951.9|6952.7|6949.9|71
1615545940000|2021-03-12 10:45:40|6953.5|6950.7|6954.5|6951.7|6954.7|6951.9|6953|6950.2|142
1615545950000|2021-03-12 10:45:50|6954.2|6951.4|6953.5|6950.7|6954.2|6951.4|6953.5|6950.7|0
1615545960000|2021-03-12 10:46:00|6953.7|6950.9|6953.7|6950.9|6953.7|6950.9|6952|6949.2|38
1615545970000|2021-03-12 10:46:10|6954|6951.2|6954|6951.2|6954.5|6951.7|6954|6951.2|1
1615545980000|2021-03-12 10:46:20|6954.2|6951.4|6955.2|6952.4|6955.7|6952.9|6954.2|6951.4|11
1615545990000|2021-03-12 10:46:30|6955|6952.2|6954.5|6951.7|6955.2|6952.4|6954.5|6951.7|1
1615546000000|2021-03-12 10:46:40|6955.5|6952.7|6955.7|6952.9|6955.7|6952.9|6955.5|6952.7|6
1615546010000|2021-03-12 10:46:50|6955.2|6952.4|6955|6952.2|6955.5|6952.7|6954|6951.2|111
1615546020000|2021-03-12 10:47:00|6954.7|6951.9|6954|6951.2|6955.2|6952.4|6954|6951.2|4
1615546030000|2021-03-12 10:47:10|6953.4|6950.6|6953|6950.2|6953.4|6950.6|6953|6950.2|26
1615546040000|2021-03-12 10:47:20|6952.5|6949.7|6951.2|6948.4|6953.2|6950.4|6951|6948.2|630
1615546050000|2021-03-12 10:47:30|6951.7|6948.9|6950.7|6947.9|6951.7|6948.9|6950.4|6947.6|19
1615546060000|2021-03-12 10:47:40|6951.2|6948.4|6950.4|6947.6|6951.2|6948.4|6950.4|6947.6|26
1615546070000|2021-03-12 10:47:50|6950.2|6947.4|6949.2|6946.4|6950.2|6947.4|6949|6946.2|44
1615546080000|2021-03-12 10:48:00|6948.9|6946.1|6949.2|6946.4|6949.2|6946.4|6948.9|6946.1|11
1615546090000|2021-03-12 10:48:10|6948.9|6946.1|6947.9|6945.1|6948.9|6946.1|6947.4|6944.6|74
1615546100000|2021-03-12 10:48:20|6948.2|6945.4|6948.7|6945.9|6949.2|6946.4|6947.4|6944.6|33
1615546110000|2021-03-12 10:48:30|6948.9|6946.1|6949.2|6946.4|6949.7|6946.9|6948.9|6946.1|5
1615546120000|2021-03-12 10:48:40|6949.4|6946.6|6949.9|6947.1|6950.2|6947.4|6949.4|6946.6|16
1615546130000|2021-03-12 10:48:50|6949.4|6946.6|6949.7|6946.9|6949.7|6946.9|6949.4|6946.6|3
1615546140000|2021-03-12 10:49:00|6949.9|6947.1|6948.2|6945.4|6949.9|6947.1|6948.2|6945.4|6
1615546150000|2021-03-12 10:49:10|6948.4|6945.6|6948.2|6945.4|6948.4|6945.6|6947.9|6945.1|3
1615546160000|2021-03-12 10:49:20|6947.7|6944.9|6946.9|6944.1|6948.2|6945.4|6946.9|6944.1|14
1615546170000|2021-03-12 10:49:30|6946.4|6943.6|6946.4|6943.6|6947.2|6944.4|6946.4|6943.6|8
1615546180000|2021-03-12 10:49:40|6946|6943.2|6945.4|6942.6|6946.2|6943.4|6945.4|6942.6|9
1615546190000|2021-03-12 10:49:50|6945.9|6943.1|6947.2|6944.4|6947.2|6944.4|6945.9|6943.1|4
1615546200000|2021-03-12 10:50:00|6946.9|6944.1|6946.9|6944.1|6947.2|6944.4|6946.4|6943.6|3
1615546210000|2021-03-12 10:50:10|||||||||1
1615546220000|2021-03-12 10:50:20|6946.4|6943.6|6947.2|6944.4|6947.2|6944.4|6946.4|6943.6|29
1615546230000|2021-03-12 10:50:30|6946.9|6944.1|6947.2|6944.4|6947.2|6944.4|6946.9|6944.1|97
1615546240000|2021-03-12 10:50:40|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|8
1615546250000|2021-03-12 10:50:50|6946.2|6943.4|6944.2|6941.4|6946.2|6943.4|6944.2|6941.4|43
1615546260000|2021-03-12 10:51:00|6944.4|6941.6|6943.9|6941.1|6945.2|6942.4|6943.7|6940.9|125
1615546270000|2021-03-12 10:51:10|6943.7|6940.9|6942.4|6939.6|6943.7|6940.9|6942.4|6939.6|44
1615546280000|2021-03-12 10:51:20|6943|6940.2|6943.2|6940.4|6943.7|6940.9|6943|6940.2|173
1615546290000|2021-03-12 10:51:30|6942.9|6940.1|6941.4|6938.6|6942.9|6940.1|6941.4|6938.6|15
1615546300000|2021-03-12 10:51:40|6941.7|6938.9|6941.9|6939.1|6941.9|6939.1|6940.2|6937.4|25
1615546310000|2021-03-12 10:51:50|6942.2|6939.4|6942.2|6939.4|6942.2|6939.4|6942.2|6939.4|0
1615546320000|2021-03-12 10:52:00|6941.7|6938.9|6941.9|6939.1|6942.2|6939.4|6941.7|6938.9|3
1615546330000|2021-03-12 10:52:10|6943|6940.2|6942.2|6939.4|6943.7|6940.9|6941.7|6938.9|72
1615546340000|2021-03-12 10:52:20|6942.7|6939.9|6942.5|6939.7|6942.7|6939.9|6942.2|6939.4|2
1615546350000|2021-03-12 10:52:30|6942.7|6939.9|6943|6940.2|6943|6940.2|6942.7|6939.9|0
1615546360000|2021-03-12 10:52:40|6942.7|6939.9|6943|6940.2|6943|6940.2|6942.7|6939.9|1
1615546370000|2021-03-12 10:52:50|6942.7|6939.9|6941.9|6939.1|6942.7|6939.9|6941.9|6939.1|6
1615546380000|2021-03-12 10:53:00|6942.2|6939.4|6941.9|6939.1|6942.2|6939.4|6940.4|6937.6|24
1615546390000|2021-03-12 10:53:10|6941.4|6938.6|6942|6939.2|6942|6939.2|6941.2|6938.4|3
1615546400000|2021-03-12 10:53:20|6942.5|6939.7|6942.7|6939.9|6943|6940.2|6942.4|6939.6|1
1615546410000|2021-03-12 10:53:30|6942.4|6939.6|6939.7|6936.9|6942.4|6939.6|6939.4|6936.6|17
1615546420000|2021-03-12 10:53:40|6939.4|6936.6|6940.2|6937.4|6940.4|6937.6|6939.4|6936.6|6
1615546430000|2021-03-12 10:53:50|6939.7|6936.9|6940.7|6937.9|6940.7|6937.9|6939.7|6936.9|8
1615546440000|2021-03-12 10:54:00|6940.4|6937.6|6938.2|6935.4|6940.4|6937.6|6937.9|6935.1|81
1615546450000|2021-03-12 10:54:10|6938.4|6935.6|6939.2|6936.4|6939.2|6936.4|6938.4|6935.6|4
1615546460000|2021-03-12 10:54:20|6937.4|6934.6|6938.7|6935.9|6938.7|6935.9|6937.4|6934.6|16
1615546470000|2021-03-12 10:54:30|6938.2|6935.4|6938.4|6935.6|6938.4|6935.6|6938.2|6935.4|2
1615546480000|2021-03-12 10:54:40|6937.9|6935.1|6938.9|6936.1|6939.4|6936.6|6937.4|6934.6|67
1615546490000|2021-03-12 10:54:50|6939.2|6936.4|6938.2|6935.4|6939.2|6936.4|6938.2|6935.4|3
1615546500000|2021-03-12 10:55:00|6937.7|6934.9|6937.7|6934.9|6938.2|6935.4|6937.7|6934.9|2
1615546510000|2021-03-12 10:55:10|6937.2|6934.4|6937.2|6934.4|6937.2|6934.4|6937.2|6934.4|0
1615546520000|2021-03-12 10:55:20|6937.4|6934.6|6938.2|6935.4|6938.2|6935.4|6937.4|6934.6|5
1615546530000|2021-03-12 10:55:30|6937.9|6935.1|6937.9|6935.1|6938.2|6935.4|6937.9|6935.1|1
1615546540000|2021-03-12 10:55:40|6938.2|6935.4|6937.9|6935.1|6938.2|6935.4|6937.9|6935.1|0
1615546550000|2021-03-12 10:55:50|6937.4|6934.6|6937.2|6934.4|6937.4|6934.6|6937.2|6934.4|1
1615546560000|2021-03-12 10:56:00|6937.4|6934.6|6936.7|6933.9|6937.7|6934.9|6936.2|6933.4|8
1615546570000|2021-03-12 10:56:10|6937.2|6934.4|6935.2|6932.4|6937.2|6934.4|6935.2|6932.4|89
1615546580000|2021-03-12 10:56:20|6934.9|6932.1|6934.4|6931.6|6934.9|6932.1|6934.4|6931.6|6
1615546590000|2021-03-12 10:56:30|6934.2|6931.4|6934.7|6931.9|6934.7|6931.9|6934.2|6931.4|2
1615546600000|2021-03-12 10:56:40|6932.4|6929.6|6933.2|6930.4|6933.2|6930.4|6931.4|6928.6|116
1615546610000|2021-03-12 10:56:50|6933.4|6930.6|6934.2|6931.4|6935.2|6932.4|6933.2|6930.4|26
1615546620000|2021-03-12 10:57:00|||||||||4
1615546630000|2021-03-12 10:57:10|6935|6932.2|6935.2|6932.4|6935.2|6932.4|6934.4|6931.6|38
1615546640000|2021-03-12 10:57:20|6935.5|6932.7|6936|6933.2|6936|6933.2|6935.2|6932.4|5
1615546650000|2021-03-12 10:57:30|6937|6934.2|6936.2|6933.4|6937|6934.2|6936.2|6933.4|9
1615546660000|2021-03-12 10:57:40|6936.7|6933.9|6938.5|6935.7|6938.5|6935.7|6936|6933.2|114
1615546670000|2021-03-12 10:57:50|6938|6935.2|6938|6935.2|6938|6935.2|6938|6935.2|4
1615546680000|2021-03-12 10:58:00|6938.2|6935.4|6937.2|6934.4|6938.7|6935.9|6937.2|6934.4|2
1615546690000|2021-03-12 10:58:10|6937.7|6934.9|6937.7|6934.9|6937.7|6934.9|6937.7|6934.9|3
1615546700000|2021-03-12 10:58:20|6937.5|6934.7|6938.5|6935.7|6938.5|6935.7|6937.2|6934.4|8
1615546710000|2021-03-12 10:58:30|6938.2|6935.4|6937.7|6934.9|6938.2|6935.4|6937.7|6934.9|3
1615546720000|2021-03-12 10:58:40|6938|6935.2|6938|6935.2|6938|6935.2|6937.7|6934.9|0
1615546730000|2021-03-12 10:58:50|6938.2|6935.4|6937.7|6934.9|6938.2|6935.4|6937.4|6934.6|2
1615546740000|2021-03-12 10:59:00|6938|6935.2|6937.2|6934.4|6938|6935.2|6936.7|6933.9|12
1615546750000|2021-03-12 10:59:10|6937.5|6934.7|6937.5|6934.7|6937.7|6934.9|6937.2|6934.4|16
1615546760000|2021-03-12 10:59:20|6937.7|6934.9|6937.7|6934.9|6938|6935.2|6937.4|6934.6|3
1615546770000|2021-03-12 10:59:30|||||||||1
1615546780000|2021-03-12 10:59:40|6937.9|6935.1|6937.4|6934.6|6937.9|6935.1|6937.2|6934.4|3
1615546790000|2021-03-12 10:59:50|6937.2|6934.4|6937.2|6934.4|6937.2|6934.4|6937.2|6934.4|1
1615546800000|2021-03-12 11:00:00|6936.9|6934.1|6935.2|6932.4|6936.9|6934.1|6935.2|6932.4|12
1615546810000|2021-03-12 11:00:10|6935.4|6932.6|6935.2|6932.4|6935.7|6932.9|6934.7|6931.9|0
1615546820000|2021-03-12 11:00:20|6934.5|6931.7|6934.4|6931.6|6934.7|6931.9|6933.4|6930.6|16
1615546840000|2021-03-12 11:00:40|6934.2|6931.4|6935.2|6932.4|6935.4|6932.6|6934.2|6931.4|24
1615546850000|2021-03-12 11:00:50|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|2
1615546860000|2021-03-12 11:01:00|6935.2|6932.4|6934.4|6931.6|6935.2|6932.4|6934.2|6931.4|1
1615546870000|2021-03-12 11:01:10|6935.2|6932.4|6935.2|6932.4|6935.2|6932.4|6935.2|6932.4|0
1615546880000|2021-03-12 11:01:20|6934.7|6931.9|6935.7|6932.9|6935.9|6933.1|6934.2|6931.4|13
1615546890000|2021-03-12 11:01:30|6935.4|6932.6|6935.7|6932.9|6935.9|6933.1|6935.4|6932.6|1
1615546900000|2021-03-12 11:01:40|6935.9|6933.1|6936.2|6933.4|6936.2|6933.4|6935.9|6933.1|0
1615546910000|2021-03-12 11:01:50|6936.9|6934.1|6936.7|6933.9|6936.9|6934.1|6936.7|6933.9|3
1615546920000|2021-03-12 11:02:00|6936.4|6933.6|6936.4|6933.6|6936.4|6933.6|6936.4|6933.6|0
1615546930000|2021-03-12 11:02:10|6935.7|6932.9|6935.2|6932.4|6936.2|6933.4|6935.2|6932.4|9
1615546940000|2021-03-12 11:02:20|6935.4|6932.6|6936.7|6933.9|6936.7|6933.9|6935.4|6932.6|6
1615546950000|2021-03-12 11:02:30|6936.4|6933.6|6936.7|6933.9|6936.9|6934.1|6936.4|6933.6|0
1615546960000|2021-03-12 11:02:40|6936.2|6933.4|6936.2|6933.4|6936.9|6934.1|6936.2|6933.4|2
1615546970000|2021-03-12 11:02:50|6936.9|6934.1|6937.9|6935.1|6937.9|6935.1|6936.7|6933.9|74
1615546980000|2021-03-12 11:03:00|6937.4|6934.6|6937.4|6934.6|6937.9|6935.1|6937.2|6934.4|19
1615546990000|2021-03-12 11:03:10|6937.7|6934.9|6937.9|6935.1|6937.9|6935.1|6937.2|6934.4|3
1615547000000|2021-03-12 11:03:20|6937.4|6934.6|6936.9|6934.1|6937.4|6934.6|6936.9|6934.1|4
1615547010000|2021-03-12 11:03:30|6937.2|6934.4|6936.4|6933.6|6937.2|6934.4|6936.4|6933.6|17
1615547020000|2021-03-12 11:03:40|6936.9|6934.1|6936.2|6933.4|6936.9|6934.1|6936.2|6933.4|3
1615547030000|2021-03-12 11:03:50|6936.7|6933.9|6936.7|6933.9|6936.7|6933.9|6936.7|6933.9|5
1615547040000|2021-03-12 11:04:00|6936.9|6934.1|6935.9|6933.1|6936.9|6934.1|6935.9|6933.1|0
1615547050000|2021-03-12 11:04:10|6935.7|6932.9|6936.4|6933.6|6936.4|6933.6|6935.7|6932.9|3
1615547060000|2021-03-12 11:04:20|6936.7|6933.9|6936.2|6933.4|6936.9|6934.1|6936.2|6933.4|3
1615547070000|2021-03-12 11:04:30|6936.4|6933.6|6935.4|6932.6|6936.7|6933.9|6935.2|6932.4|28
1615547080000|2021-03-12 11:04:40|6935.2|6932.4|6935.2|6932.4|6935.7|6932.9|6935.2|6932.4|1
1615547090000|2021-03-12 11:04:50|6935.4|6932.6|6935.7|6932.9|6935.7|6932.9|6935.4|6932.6|4
1615547100000|2021-03-12 11:05:00|6936.2|6933.4|6935.9|6933.1|6936.2|6933.4|6935.9|6933.1|1
1615547110000|2021-03-12 11:05:10|6935.7|6932.9|6935.2|6932.4|6935.7|6932.9|6935.2|6932.4|0
1615547120000|2021-03-12 11:05:20|6935.7|6932.9|6935.2|6932.4|6935.7|6932.9|6935.2|6932.4|1
1615547130000|2021-03-12 11:05:30|6935.4|6932.6|6935.9|6933.1|6935.9|6933.1|6935.2|6932.4|0
1615547140000|2021-03-12 11:05:40|6935.4|6932.6|6934.9|6932.1|6935.4|6932.6|6934.4|6931.6|4
1615547150000|2021-03-12 11:05:50|6934.7|6931.9|6933.4|6930.6|6934.7|6931.9|6933.4|6930.6|27
1615547160000|2021-03-12 11:06:00|6933.2|6930.4|6929.2|6926.4|6933.2|6930.4|6929.2|6926.4|397
1615547170000|2021-03-12 11:06:10|6929.4|6926.6|6929.7|6926.9|6931.2|6928.4|6929.4|6926.6|30
1615547180000|2021-03-12 11:06:20|6929.9|6927.1|6930.9|6928.1|6930.9|6928.1|6929.9|6927.1|2
1615547190000|2021-03-12 11:06:30|6931.2|6928.4|6931.7|6928.9|6931.9|6929.1|6931.2|6928.4|4
1615547200000|2021-03-12 11:06:40|6931.2|6928.4|6931.4|6928.6|6931.4|6928.6|6931.2|6928.4|0
1615547210000|2021-03-12 11:06:50|6931.2|6928.4|6930.9|6928.1|6931.4|6928.6|6930.9|6928.1|0
1615547220000|2021-03-12 11:07:00|6931.4|6928.6|6931.2|6928.4|6931.4|6928.6|6931.2|6928.4|1
1615547230000|2021-03-12 11:07:10|6930.9|6928.1|6930.2|6927.4|6930.9|6928.1|6929.9|6927.1|15
1615547240000|2021-03-12 11:07:20|6930.4|6927.6|6928.7|6925.9|6930.4|6927.6|6928.7|6925.9|19
1615547250000|2021-03-12 11:07:30|6928.4|6925.6|6927.2|6924.4|6928.7|6925.9|6926.2|6923.4|153
1615547260000|2021-03-12 11:07:40|6927.4|6924.6|6926.7|6923.9|6927.4|6924.6|6926.2|6923.4|4
1615547270000|2021-03-12 11:07:50|6927.2|6924.4|6921.6|6918.8|6929.5|6924.6|6920.4|6917.6|967
1615547280000|2021-03-12 11:08:00|6920.6|6917.8|6922.9|6920.1|6923.4|6920.6|6920.6|6917.8|50
1615547290000|2021-03-12 11:08:10|6922.4|6919.6|6923.6|6920.8|6923.6|6920.8|6922.4|6919.6|11
1615547300000|2021-03-12 11:08:20|6922.6|6919.8|6922.6|6919.8|6923.1|6920.3|6922.6|6919.8|36
1615547310000|2021-03-12 11:08:30|6922.9|6920.1|6920.6|6917.8|6923.1|6920.3|6920.6|6917.8|26
1615547320000|2021-03-12 11:08:40|6920.9|6918.1|6921.1|6918.3|6922.4|6919.6|6920.6|6917.8|76
1615547330000|2021-03-12 11:08:50|6921.4|6918.6|6926.6|6923.8|6927.1|6924.3|6920.4|6917.6|403
1615547340000|2021-03-12 11:09:00|6926.4|6923.6|6926.9|6924.1|6928.4|6925.6|6926.1|6923.3|176
1615547350000|2021-03-12 11:09:10|6926.1|6923.3|6923.6|6920.8|6926.1|6923.3|6923.6|6920.8|16
1615547360000|2021-03-12 11:09:20|6923.4|6920.6|6925.6|6922.8|6926.1|6923.3|6923.4|6920.6|14
1615547370000|2021-03-12 11:09:30|6925.9|6923.1|6923.4|6920.6|6926.4|6923.6|6923.4|6920.6|37
1615547380000|2021-03-12 11:09:40|6923.6|6920.8|6921.9|6919.1|6923.6|6920.8|6921.9|6919.1|20
1615547390000|2021-03-12 11:09:50|6921.6|6918.8|6922.1|6919.3|6922.6|6919.8|6921.6|6918.8|14
1615547400000|2021-03-12 11:10:00|6921.9|6919.1|6922.6|6919.8|6922.6|6919.8|6920.6|6917.8|16
1615547410000|2021-03-12 11:10:10|6922.9|6920.1|6921.4|6918.6|6923.1|6920.3|6920.9|6918.1|385
1615547420000|2021-03-12 11:10:20|6921.1|6918.3|6922.4|6919.6|6922.6|6919.8|6920.9|6918.1|55
1615547430000|2021-03-12 11:10:30|6922.1|6919.3|6923.1|6920.3|6924.6|6921.8|6922.1|6919.3|7
1615547440000|2021-03-12 11:10:40|6922.9|6920.1|6923.7|6920.9|6923.7|6920.9|6922.9|6920.1|54
1615547450000|2021-03-12 11:10:50|6924.6|6921.8|6925.9|6923.1|6925.9|6923.1|6924.6|6921.8|8
1615547460000|2021-03-12 11:11:00|6925.4|6922.6|6926.1|6923.3|6926.1|6923.3|6924.9|6922.1|10
1615547470000|2021-03-12 11:11:10|6926.4|6923.6|6925.9|6923.1|6926.9|6924.1|6925.9|6923.1|132
1615547480000|2021-03-12 11:11:20|6926.6|6923.8|6926.4|6923.6|6926.6|6923.8|6926.4|6923.6|50
1615547490000|2021-03-12 11:11:30|6926.6|6923.8|6927.1|6924.3|6928.9|6926.1|6926.6|6923.8|98
1615547500000|2021-03-12 11:11:40|6927.6|6924.8|6927.1|6924.3|6927.9|6925.1|6927.1|6924.3|29
1615547510000|2021-03-12 11:11:50|6927.4|6924.6|6928.6|6925.8|6928.9|6926.1|6927.4|6924.6|9
1615547520000|2021-03-12 11:12:00|6928.4|6925.6|6928.1|6925.3|6928.9|6926.1|6927.9|6925.1|16
1615547530000|2021-03-12 11:12:10|6928.6|6925.8|6927.1|6924.3|6928.9|6926.1|6926.1|6923.3|32
1615547540000|2021-03-12 11:12:20|6927.4|6924.6|6927.1|6924.3|6927.4|6924.6|6927.1|6924.3|1
1615547550000|2021-03-12 11:12:30|6927.4|6924.6|6927.4|6924.6|6927.6|6924.8|6927.1|6924.3|3
1615547570000|2021-03-12 11:12:50|6927.1|6924.3|6927.6|6924.8|6927.6|6924.8|6927.1|6924.3|6
1615547580000|2021-03-12 11:13:00|6927.3|6924.5|6926.6|6923.8|6927.3|6924.5|6926.1|6923.3|3
1615547590000|2021-03-12 11:13:10|6926.9|6924.1|6928.1|6925.3|6928.1|6925.3|6926.6|6923.8|59
1615547600000|2021-03-12 11:13:20|6928.4|6925.6|6927.1|6924.3|6928.4|6925.6|6927.1|6924.3|8
1615547610000|2021-03-12 11:13:30|6927.6|6924.8|6926.1|6923.3|6927.6|6924.8|6926.1|6923.3|2
1615547620000|2021-03-12 11:13:40|6926.3|6923.5|6926.6|6923.8|6926.6|6923.8|6926.1|6923.3|1
1615547630000|2021-03-12 11:13:50|6926.1|6923.3|6926.1|6923.3|6926.1|6923.3|6926.1|6923.3|0
1615547640000|2021-03-12 11:14:00|6926.4|6923.6|6925.6|6922.8|6926.4|6923.6|6925.6|6922.8|3
1615547650000|2021-03-12 11:14:10|6925.9|6923.1|6926.4|6923.6|6926.4|6923.6|6925.9|6923.1|0
1615547660000|2021-03-12 11:14:20|6926.1|6923.3|6923.6|6920.8|6926.1|6923.3|6923.6|6920.8|46
1615547670000|2021-03-12 11:14:30|6923.8|6921|6927.4|6924.6|6927.9|6925.1|6923.6|6920.8|143
1615547680000|2021-03-12 11:14:40|6927.6|6924.8|6928.6|6925.8|6928.6|6925.8|6927.1|6924.3|205
1615547690000|2021-03-12 11:14:50|6928.1|6925.3|6927.6|6924.8|6928.1|6925.3|6927.3|6924.5|1
1615547700000|2021-03-12 11:15:00|6927.9|6925.1|6926.4|6923.6|6927.9|6925.1|6924.8|6922|334
1615547710000|2021-03-12 11:15:10|6926.1|6923.3|6924.6|6921.8|6926.6|6923.8|6923.6|6920.8|578
1615547720000|2021-03-12 11:15:20|6924.8|6922|6924.6|6921.8|6924.8|6922|6924.6|6921.8|4
1615547730000|2021-03-12 11:15:30|6923.6|6920.8|6923.8|6921|6923.8|6921|6923.6|6920.8|1
1615547740000|2021-03-12 11:15:40|6923.6|6920.8|6922.8|6920|6923.8|6921|6922.6|6919.8|748
1615547750000|2021-03-12 11:15:50|6923.8|6921|6923.3|6920.5|6923.8|6921|6923|6920.2|19
1615547760000|2021-03-12 11:16:00|6923|6920.2|6921.8|6919|6923|6920.2|6921|6918.2|39
1615547770000|2021-03-12 11:16:10|6921.3|6918.5|6921.3|6918.5|6921.8|6919|6921|6918.2|1
1615547780000|2021-03-12 11:16:20|6921|6918.2|6918.8|6916|6921|6918.2|6918.3|6915.5|460
1615547790000|2021-03-12 11:16:30|6918.5|6915.7|6918|6915.2|6918.8|6916|6918|6915.2|9
1615547800000|2021-03-12 11:16:40|6918.3|6915.5|6918.8|6916|6918.8|6916|6918.3|6915.5|6
1615547810000|2021-03-12 11:16:50|6918.6|6915.8|6918.8|6916|6918.8|6916|6918|6915.2|8
1615547820000|2021-03-12 11:17:00|6918.5|6915.7|6918|6915.2|6918.8|6916|6918|6915.2|8
1615547830000|2021-03-12 11:17:10|6917.8|6915|6912.3|6909.5|6917.8|6915|6911.8|6909|411
1615547840000|2021-03-12 11:17:20|6912.8|6910|6913.5|6910.7|6913.8|6911|6912.3|6909.5|107
1615547850000|2021-03-12 11:17:30|6913.3|6910.5|6913.3|6910.5|6913.8|6911|6913.3|6910.5|1
1615547860000|2021-03-12 11:17:40|6913.8|6911|6914|6911.2|6914.3|6911.5|6913.3|6910.5|16
1615547870000|2021-03-12 11:17:50|6914.3|6911.5|6915.5|6912.7|6915.8|6913|6914.3|6911.5|51
1615547880000|2021-03-12 11:18:00|6915.3|6912.5|6914.5|6911.7|6915.3|6912.5|6914.5|6911.7|2
1615547890000|2021-03-12 11:18:10|6914|6911.2|6915.8|6913|6915.8|6913|6914|6911.2|6
1615547900000|2021-03-12 11:18:20|6915.6|6912.8|6915|6912.2|6916|6913.2|6915|6912.2|5
1615547910000|2021-03-12 11:18:30|6915.3|6912.5|6916|6913.2|6916.3|6913.5|6915.3|6912.5|7
1615547920000|2021-03-12 11:18:40|6915.8|6913|6914.3|6911.5|6915.8|6913|6914.3|6911.5|6
1615547930000|2021-03-12 11:18:50|6914.8|6912|6914.3|6911.5|6914.8|6912|6914.3|6911.5|0
1615547940000|2021-03-12 11:19:00|6913.8|6911|6909.3|6906.5|6913.8|6911|6908.8|6906|278
1615547950000|2021-03-12 11:19:10|6908.3|6905.5|6909.5|6906.7|6910.8|6908|6908|6905.2|88
1615547960000|2021-03-12 11:19:20|6909.8|6907|6911.3|6908.5|6911.3|6908.5|6909.5|6906.7|17
1615547970000|2021-03-12 11:19:30|6911.8|6909|6912|6909.2|6912|6909.2|6911.5|6908.7|10
1615547980000|2021-03-12 11:19:40|6912.3|6909.5|6912|6909.2|6913.5|6910.7|6912|6909.2|44
1615547990000|2021-03-12 11:19:50|6912.3|6909.5|6912.8|6910|6913.3|6910.5|6912.3|6909.5|199
1615548000000|2021-03-12 11:20:00|6913|6910.2|6913.8|6911|6913.8|6911|6913|6910.2|21
1615548010000|2021-03-12 11:20:10|6913|6910.2|6912.5|6909.7|6914.3|6911.5|6912.5|6909.7|4
1615548020000|2021-03-12 11:20:20|6912.8|6910|6912.8|6910|6913|6910.2|6912.5|6909.7|2
1615548030000|2021-03-12 11:20:30|6912.3|6909.5|6913.8|6911|6913.8|6911|6910.3|6907.5|14
1615548040000|2021-03-12 11:20:40|6913|6910.2|6913|6910.2|6913|6910.2|6912.8|6910|8
1615548050000|2021-03-12 11:20:50|6912.8|6910|6914.3|6911.5|6914.3|6911.5|6912.8|6910|6
1615548060000|2021-03-12 11:21:00|6914.8|6912|6915|6912.2|6915.3|6912.5|6914|6911.2|11
1615548070000|2021-03-12 11:21:10|6914.3|6911.5|6913.3|6910.5|6914.3|6911.5|6913.3|6910.5|33
1615548080000|2021-03-12 11:21:20|6913|6910.2|6913.3|6910.5|6913.8|6911|6913|6910.2|9
1615548090000|2021-03-12 11:21:30|6913.8|6911|6913|6910.2|6913.8|6911|6913|6910.2|3
1615548100000|2021-03-12 11:21:40|6912.8|6910|6912.8|6910|6912.8|6910|6912.8|6910|61
1615548110000|2021-03-12 11:21:50|6912.3|6909.5|6912.8|6910|6912.8|6910|6911.8|6909|96
1615548120000|2021-03-12 11:22:00|6913|6910.2|6913|6910.2|6913.8|6911|6912.8|6910|21
1615548130000|2021-03-12 11:22:10|6913.6|6910.8|6913.3|6910.5|6913.8|6911|6913.3|6910.5|2
1615548140000|2021-03-12 11:22:20|6913.8|6911|6913.3|6910.5|6913.8|6911|6913.3|6910.5|30
1615548150000|2021-03-12 11:22:30|6913.6|6910.8|6913|6910.2|6913.8|6911|6912.8|6910|135
1615548160000|2021-03-12 11:22:40|6913.3|6910.5|6913.3|6910.5|6913.8|6911|6913.3|6910.5|9
1615548170000|2021-03-12 11:22:50|6913|6910.2|6913.8|6911|6913.8|6911|6913|6910.2|7
1615548180000|2021-03-12 11:23:00|6913.3|6910.5|6913.5|6910.7|6913.8|6911|6913.3|6910.5|9
1615548190000|2021-03-12 11:23:10|6913.8|6911|6913.8|6911|6913.8|6911|6913.3|6910.5|2
1615548200000|2021-03-12 11:23:20|6913.5|6910.7|6913.5|6910.7|6913.8|6911|6913.3|6910.5|9
1615548210000|2021-03-12 11:23:30|6913.3|6910.5|6913.3|6910.5|6913.8|6911|6913|6910.2|30
1615548220000|2021-03-12 11:23:40|6913|6910.2|6911.3|6908.5|6913|6910.2|6911|6908.2|15
1615548230000|2021-03-12 11:23:50|6911.8|6909|6911.3|6908.5|6911.8|6909|6911|6908.2|4
1615548240000|2021-03-12 11:24:00|6911|6908.2|6911.3|6908.5|6912|6909.2|6911|6908.2|11
1615548250000|2021-03-12 11:24:10|6911.5|6908.7|6911.3|6908.5|6912.3|6909.5|6911.3|6908.5|21
1615548260000|2021-03-12 11:24:20|6911.8|6909|6911.3|6908.5|6912|6909.2|6911|6908.2|6
1615548270000|2021-03-12 11:24:30|6911.8|6909|6909|6906.2|6912|6909.2|6909|6906.2|64
1615548280000|2021-03-12 11:24:40|6909.3|6906.5|6908|6905.2|6909.3|6906.5|6908|6905.2|8
1615548290000|2021-03-12 11:24:50|6907.3|6904.5|6905.5|6902.7|6908|6905.2|6905.3|6902.5|154
1615548300000|2021-03-12 11:25:00|6904.7|6901.9|6900|6897.2|6904.7|6901.9|6899.5|6896.7|304
1615548310000|2021-03-12 11:25:10|6899.8|6897|6902.5|6899.7|6902.5|6899.7|6899.8|6897|43
1615548320000|2021-03-12 11:25:20|6903.3|6900.5|6902.7|6899.9|6904.5|6901.7|6902.7|6899.9|33
1615548330000|2021-03-12 11:25:30|6902.5|6899.7|6901.2|6898.4|6903|6900.2|6900.5|6897.7|29
1615548340000|2021-03-12 11:25:40|6901|6898.2|6901|6898.2|6901|6898.2|6899.7|6896.9|29
1615548350000|2021-03-12 11:25:50|6900.5|6897.7|6900|6897.2|6901|6898.2|6900|6897.2|65
1615548360000|2021-03-12 11:26:00|6899.7|6896.9|6900|6897.2|6900.5|6897.7|6899.5|6896.7|11
1615548370000|2021-03-12 11:26:10|6899.8|6897|6900.8|6898|6900.8|6898|6899.3|6896.5|19
1615548380000|2021-03-12 11:26:20|6901.3|6898.5|6899.8|6897|6901.3|6898.5|6899.5|6896.7|4
1615548390000|2021-03-12 11:26:30|6899.5|6896.7|6899.5|6896.7|6899.5|6896.7|6899.5|6896.7|5
1615548400000|2021-03-12 11:26:40|6899.7|6896.9|6900.5|6897.7|6900.5|6897.7|6898.3|6895.5|48
1615548410000|2021-03-12 11:26:50|6899|6896.2|6898.5|6895.7|6899.5|6896.7|6898.5|6895.7|128
1615548420000|2021-03-12 11:27:00|6898.3|6895.5|6896.5|6893.7|6898.3|6895.5|6895.5|6892.7|25
1615548430000|2021-03-12 11:27:10|6895.7|6892.9|6897.5|6894.7|6897.5|6894.7|6895.7|6892.9|8
1615548440000|2021-03-12 11:27:20|6897.2|6894.4|6897.5|6894.7|6898.5|6895.7|6896.5|6893.7|64
1615548450000|2021-03-12 11:27:30|6897.7|6894.9|6899|6896.2|6899|6896.2|6897.7|6894.9|50
1615548460000|2021-03-12 11:27:40|6899.3|6896.5|6900.5|6897.7|6900.5|6897.7|6899|6896.2|3
1615548470000|2021-03-12 11:27:50|6900.2|6897.4|6899.5|6896.7|6900.5|6897.7|6898.7|6895.9|4
1615548480000|2021-03-12 11:28:00|6899.2|6896.4|6903|6900.2|6903.3|6900.5|6898.7|6895.9|116
1615548490000|2021-03-12 11:28:10|6903.3|6900.5|6901.8|6899|6904.3|6901.5|6900.5|6897.7|23
1615548500000|2021-03-12 11:28:20|6901.7|6898.9|6899.5|6896.7|6901.7|6898.9|6899.5|6896.7|299
1615548510000|2021-03-12 11:28:30|6899.2|6896.4|6897.2|6894.4|6899.5|6896.7|6896.5|6893.7|574
1615548520000|2021-03-12 11:28:40|6896.5|6893.7|6897.2|6894.4|6897.5|6894.7|6895.7|6892.9|365
1615548530000|2021-03-12 11:28:50|6896.7|6893.9|6895.7|6892.9|6897|6894.2|6895|6892.2|10
1615548540000|2021-03-12 11:29:00|6895|6892.2|6895.5|6892.7|6896|6893.2|6895|6892.2|23
1615548550000|2021-03-12 11:29:10|6895.2|6892.4|6896|6893.2|6896|6893.2|6895|6892.2|264
1615548560000|2021-03-12 11:29:20|6895.7|6892.9|6893.7|6890.9|6896|6893.2|6893.7|6890.9|25
1615548570000|2021-03-12 11:29:30|6894.5|6891.7|6894.7|6891.9|6894.7|6891.9|6894.5|6891.7|13
1615548580000|2021-03-12 11:29:40|6894.2|6891.4|6895.2|6892.4|6895.7|6892.9|6894|6891.2|42
1615548590000|2021-03-12 11:29:50|6895|6892.2|6895.5|6892.7|6896.2|6893.4|6895|6892.2|7
1615548600000|2021-03-12 11:30:00|6895.2|6892.4|6896.2|6893.4|6896.7|6893.9|6895|6892.2|16
1615548610000|2021-03-12 11:30:10|6896.8|6894|6897|6894.2|6897.7|6894.9|6896|6893.2|10
1615548620000|2021-03-12 11:30:20|6897.2|6894.4|6899|6896.2|6899.7|6896.9|6897|6894.2|13
1615548630000|2021-03-12 11:30:30|6899.2|6896.4|6899.7|6896.9|6899.7|6896.9|6899|6896.2|11
1615548640000|2021-03-12 11:30:40|6899.2|6896.4|6899|6896.2|6899.2|6896.4|6899|6896.2|5
1615548650000|2021-03-12 11:30:50|6898.7|6895.9|6898.2|6895.4|6898.7|6895.9|6897|6894.2|8
1615548660000|2021-03-12 11:31:00|6898|6895.2|6898|6895.2|6898.2|6895.4|6898|6895.2|3
1615548670000|2021-03-12 11:31:10|6898.2|6895.4|6898|6895.2|6898.5|6895.7|6897|6894.2|5
1615548680000|2021-03-12 11:31:20|6897.7|6894.9|6898.7|6895.9|6898.7|6895.9|6897|6894.2|24
1615548690000|2021-03-12 11:31:30|6898.2|6895.4|6898.7|6895.9|6898.7|6895.9|6897|6894.2|23
1615548700000|2021-03-12 11:31:40|6899|6896.2|6897.2|6894.4|6899|6896.2|6896.7|6893.9|15
1615548710000|2021-03-12 11:31:50|6897.7|6894.9|6896.2|6893.4|6897.7|6894.9|6896.2|6893.4|31
1615548720000|2021-03-12 11:32:00|6896.5|6893.7|6895|6892.2|6896.7|6893.9|6895|6892.2|6
1615548730000|2021-03-12 11:32:10|6895.7|6892.9|6897.7|6894.9|6897.7|6894.9|6895|6892.2|239
1615548740000|2021-03-12 11:32:20|6897.5|6894.7|6897.2|6894.4|6897.7|6894.9|6897.2|6894.4|1
1615548750000|2021-03-12 11:32:30|6897|6894.2|6895.7|6892.9|6898|6895.2|6895.5|6892.7|121
1615548760000|2021-03-12 11:32:40|6895.2|6892.4|6896.5|6893.7|6896.7|6893.9|6895|6892.2|156
1615548770000|2021-03-12 11:32:50|6896.2|6893.4|6894.7|6891.9|6897|6894.2|6894.7|6891.9|54
1615548780000|2021-03-12 11:33:00|6894|6891.2|6895|6892.2|6895.2|6892.4|6894|6891.2|8
1615548790000|2021-03-12 11:33:10|6895.2|6892.4|6895.2|6892.4|6895.2|6892.4|6895|6892.2|17
1615548800000|2021-03-12 11:33:20|6894.7|6891.9|6893.7|6890.9|6894.7|6891.9|6893.7|6890.9|168
1615548810000|2021-03-12 11:33:30|6894|6891.2|6892|6889.2|6894|6891.2|6891.7|6888.9|26
1615548820000|2021-03-12 11:33:40|6891.4|6888.6|6889.2|6886.4|6891.4|6888.6|6888.7|6885.9|207
1615548830000|2021-03-12 11:33:50|6889.5|6886.7|6894.2|6891.4|6895|6892.2|6889|6886.2|395
1615548840000|2021-03-12 11:34:00|6894.7|6891.9|6898|6895.2|6898.7|6895.9|6894.5|6891.7|406
1615548850000|2021-03-12 11:34:10|6898.7|6895.9|6898.2|6895.4|6898.7|6895.9|6897.7|6894.9|10
1615548860000|2021-03-12 11:34:20|6898|6895.2|6897|6894.2|6898.5|6895.7|6896.7|6893.9|38
1615548870000|2021-03-12 11:34:30|6897.2|6894.4|6897.7|6894.9|6897.7|6894.9|6897|6894.2|2
1615548880000|2021-03-12 11:34:40|6898|6895.2|6897.5|6894.7|6898.7|6895.9|6897|6894.2|38
1615548890000|2021-03-12 11:34:50|6898.2|6895.4|6900.5|6897.7|6902|6899.2|6898|6895.2|378
1615548900000|2021-03-12 11:35:00|6900.7|6897.9|6900.2|6897.4|6900.7|6897.9|6898.7|6895.9|12
1615548910000|2021-03-12 11:35:10|6900|6897.2|6900.5|6897.7|6900.5|6897.7|6900|6897.2|2
1615548920000|2021-03-12 11:35:20|6899.7|6896.9|6899.5|6896.7|6899.7|6896.9|6899.2|6896.4|5
1615548930000|2021-03-12 11:35:30|6899.2|6896.4|6899|6896.2|6899.2|6896.4|6898|6895.2|6
1615548940000|2021-03-12 11:35:40|6899.5|6896.7|6899.5|6896.7|6899.5|6896.7|6898.7|6895.9|15
1615548950000|2021-03-12 11:35:50|6900.2|6897.4|6898.5|6895.7|6900.2|6897.4|6898.5|6895.7|49
1615548960000|2021-03-12 11:36:00|6898.7|6895.9|6897.7|6894.9|6898.7|6895.9|6897.5|6894.7|12
1615548970000|2021-03-12 11:36:10|6897.2|6894.4|6897.7|6894.9|6897.7|6894.9|6897.2|6894.4|0
1615548980000|2021-03-12 11:36:20|6898|6895.2|6897.5|6894.7|6898.5|6895.7|6897.2|6894.4|4
1615548990000|2021-03-12 11:36:30|6897.2|6894.4|6896.5|6893.7|6897.2|6894.4|6896.2|6893.4|4
1615549000000|2021-03-12 11:36:40|6896.2|6893.4|6896|6893.2|6896.5|6893.7|6896|6893.2|14
1615549010000|2021-03-12 11:36:50|6895.7|6892.9|6896|6893.2|6896.7|6893.9|6895.7|6892.9|8
1615549020000|2021-03-12 11:37:00|6895.7|6892.9|6895.2|6892.4|6895.7|6892.9|6894|6891.2|12
1615549030000|2021-03-12 11:37:10|6895.5|6892.7|6895.2|6892.4|6895.5|6892.7|6895|6892.2|1
1615549040000|2021-03-12 11:37:20|6894.7|6891.9|6895.2|6892.4|6895.2|6892.4|6894.5|6891.7|4
1615549050000|2021-03-12 11:37:30|6896.2|6893.4|6897.7|6894.9|6897.7|6894.9|6896|6893.2|9
1615549060000|2021-03-12 11:37:40|6897.5|6894.7|6900.2|6897.4|6900.2|6897.4|6897.2|6894.4|6
1615549070000|2021-03-12 11:37:50|6900.7|6897.9|6903.7|6900.9|6903.7|6900.9|6900.7|6897.9|8
1615549080000|2021-03-12 11:38:00|6904|6901.2|6902|6899.2|6904|6901.2|6902|6899.2|11
1615549090000|2021-03-12 11:38:10|6902.7|6899.9|6903.7|6900.9|6903.7|6900.9|6902.7|6899.9|129
1615549100000|2021-03-12 11:38:20|6904|6901.2|6903.5|6900.7|6904.2|6901.4|6903.2|6900.4|21
1615549110000|2021-03-12 11:38:30|6903.7|6900.9|6904.2|6901.4|6904.7|6901.9|6903.7|6900.9|62
1615549120000|2021-03-12 11:38:40|6905.2|6902.4|6905|6902.2|6905.2|6902.4|6904.7|6901.9|35
1615549130000|2021-03-12 11:38:50|6904.7|6901.9|6905.2|6902.4|6905.2|6902.4|6904.7|6901.9|11
1615549140000|2021-03-12 11:39:00|6904.7|6901.9|6906.2|6903.4|6907|6904.2|6904.5|6901.7|169
1615549150000|2021-03-12 11:39:10|6906|6903.2|6905.7|6902.9|6906.5|6903.7|6905.5|6902.7|337
1615549160000|2021-03-12 11:39:20|6905.5|6902.7|6907.2|6904.4|6907.2|6904.4|6904.5|6901.7|103
1615549170000|2021-03-12 11:39:30|6907.5|6904.7|6906.7|6903.9|6907.7|6904.9|6906.7|6903.9|16
1615549180000|2021-03-12 11:39:40|6906.5|6903.7|6905.7|6902.9|6906.5|6903.7|6905.7|6902.9|73
1615549190000|2021-03-12 11:39:50|6906.2|6903.4|6907|6904.2|6907|6904.2|6906|6903.2|4
1615549200000|2021-03-12 11:40:00|6907.2|6904.4|6907.7|6904.9|6907.7|6904.9|6906.7|6903.9|8
1615549210000|2021-03-12 11:40:10|6907.5|6904.7|6906.7|6903.9|6907.5|6904.7|6906.7|6903.9|2
1615549220000|2021-03-12 11:40:20|6907|6904.2|6907|6904.2|6907.2|6904.4|6906.7|6903.9|7
1615549230000|2021-03-12 11:40:30|6906.7|6903.9|6906.7|6903.9|6906.7|6903.9|6906.7|6903.9|4
1615549240000|2021-03-12 11:40:40|6906.5|6903.7|6905|6902.2|6906.7|6903.9|6904.5|6901.7|5
1615549250000|2021-03-12 11:40:50|6904.5|6901.7|6904.7|6901.9|6904.7|6901.9|6904.5|6901.7|29
1615549260000|2021-03-12 11:41:00|6904.5|6901.7|6903.7|6900.9|6904.5|6901.7|6903.5|6900.7|6
1615549270000|2021-03-12 11:41:10|6903.5|6900.7|6904.2|6901.4|6904.2|6901.4|6903.5|6900.7|2
1615549280000|2021-03-12 11:41:20|6903.7|6900.9|6904|6901.2|6904.5|6901.7|6903.5|6900.7|26
1615549290000|2021-03-12 11:41:30|6903.7|6900.9|6903.7|6900.9|6904|6901.2|6903.5|6900.7|2
1615549300000|2021-03-12 11:41:40|6903.5|6900.7|6903.2|6900.4|6903.7|6900.9|6903.2|6900.4|137
1615549310000|2021-03-12 11:41:50|6903.5|6900.7|6903.5|6900.7|6903.5|6900.7|6903.5|6900.7|16
1615549320000|2021-03-12 11:42:00|6902.5|6899.7|6901.5|6898.7|6902.5|6899.7|6901|6898.2|11
1615549330000|2021-03-12 11:42:10|6901|6898.2|6901|6898.2|6901.2|6898.4|6901|6898.2|1
1615549340000|2021-03-12 11:42:20|6900.7|6897.9|6900.2|6897.4|6900.7|6897.9|6899.7|6896.9|7
1615549350000|2021-03-12 11:42:30|6900|6897.2|6901.5|6898.7|6902|6899.2|6900|6897.2|15
1615549360000|2021-03-12 11:42:40|6902|6899.2|6902.2|6899.4|6902.5|6899.7|6901.5|6898.7|18
1615549370000|2021-03-12 11:42:50|6902.5|6899.7|6902.7|6899.9|6903|6900.2|6902.5|6899.7|1
1615549380000|2021-03-12 11:43:00|6902.5|6899.7|6902|6899.2|6902.5|6899.7|6901.7|6898.9|5
1615549390000|2021-03-12 11:43:10|6902.5|6899.7|6901.7|6898.9|6902.5|6899.7|6901.5|6898.7|61
1615549400000|2021-03-12 11:43:20|6901.2|6898.4|6900.7|6897.9|6901.2|6898.4|6900.7|6897.9|1
1615549410000|2021-03-12 11:43:30|6900.5|6897.7|6899.2|6896.4|6900.5|6897.7|6899|6896.2|29
1615549420000|2021-03-12 11:43:40|6899.5|6896.7|6901.2|6898.4|6901.2|6898.4|6899.5|6896.7|5
1615549430000|2021-03-12 11:43:50|6901|6898.2|6901.2|6898.4|6901.2|6898.4|6900.7|6897.9|0
1615549440000|2021-03-12 11:44:00|6901|6898.2|6898|6895.2|6901|6898.2|6898|6895.2|24
1615549450000|2021-03-12 11:44:10|6898.5|6895.7|6896.5|6893.7|6898.5|6895.7|6896.5|6893.7|5
1615549460000|2021-03-12 11:44:20|6896.7|6893.9|6898.7|6895.9|6899.5|6896.7|6896.7|6893.9|10
1615549470000|2021-03-12 11:44:30|6898.5|6895.7|6897.5|6894.7|6898.5|6895.7|6897.5|6894.7|1
1615549480000|2021-03-12 11:44:40|6898|6895.2|6897.5|6894.7|6898|6895.2|6896.5|6893.7|2
1615549490000|2021-03-12 11:44:50|6897|6894.2|6898|6895.2|6898|6895.2|6897|6894.2|9
1615549500000|2021-03-12 11:45:00|6897.7|6894.9|6893.7|6890.9|6897.7|6894.9|6893.2|6890.4|36
1615549510000|2021-03-12 11:45:10|6893.2|6890.4|6894.2|6891.4|6894.2|6891.4|6892.5|6889.7|11
1615549520000|2021-03-12 11:45:20|6894.7|6891.9|6897.2|6894.4|6897.2|6894.4|6894.7|6891.9|30
1615549530000|2021-03-12 11:45:30|6897|6894.2|6898.7|6895.9|6898.7|6895.9|6897|6894.2|51
1615549540000|2021-03-12 11:45:40|6898.5|6895.7|6904.2|6901.4|6904.7|6901.9|6897.7|6894.9|237
1615549550000|2021-03-12 11:45:50|6904.7|6901.9|6904.2|6901.4|6905.2|6902.4|6903.2|6900.4|91
1615549560000|2021-03-12 11:46:00|6905.2|6902.4|6904.2|6901.4|6905.2|6902.4|6904|6901.2|27
1615549570000|2021-03-12 11:46:10|6903.5|6900.7|6904.2|6901.4|6904.2|6901.4|6903.5|6900.7|11
1615549580000|2021-03-12 11:46:20|6904.5|6901.7|6904.5|6901.7|6904.7|6901.9|6904.5|6901.7|16
1615549590000|2021-03-12 11:46:30|6904.7|6901.9|6905.2|6902.4|6905.2|6902.4|6904.7|6901.9|6
1615549600000|2021-03-12 11:46:40|6904.7|6901.9|6908.2|6905.4|6908.2|6905.4|6904.7|6901.9|70
1615549610000|2021-03-12 11:46:50|6907.7|6904.9|6908.2|6905.4|6908.7|6905.9|6907.2|6904.4|68
1615549620000|2021-03-12 11:47:00|6908.8|6906|6910.2|6907.4|6910.2|6907.4|6908.8|6906|125
1615549630000|2021-03-12 11:47:10|6910|6907.2|6910|6907.2|6910.2|6907.4|6910|6907.2|305
1615549640000|2021-03-12 11:47:20|6910.2|6907.4|6910.2|6907.4|6911.2|6908.4|6909.2|6906.4|113
1615549650000|2021-03-12 11:47:30|6910|6907.2|6909.8|6907|6910|6907.2|6909.8|6907|15
1615549660000|2021-03-12 11:47:40|6910|6907.2|6910|6907.2|6910|6907.2|6908.8|6906|102
1615549670000|2021-03-12 11:47:50|6909.5|6906.7|6910|6907.2|6910.8|6908|6909.5|6906.7|20
1615549680000|2021-03-12 11:48:00|6910.3|6907.5|6909.8|6907|6910.3|6907.5|6909.3|6906.5|39
1615549690000|2021-03-12 11:48:10|6909.5|6906.7|6909.8|6907|6909.8|6907|6909.5|6906.7|8
1615549700000|2021-03-12 11:48:20|6908.8|6906|6909.8|6907|6909.8|6907|6907|6904.2|822
1615549710000|2021-03-12 11:48:30|6910|6907.2|6910|6907.2|6910|6907.2|6910|6907.2|0
1615549720000|2021-03-12 11:48:40|6909.2|6906.4|6911.5|6908.7|6911.5|6908.7|6909.2|6906.4|52
1615549730000|2021-03-12 11:48:50|6911.7|6908.9|6913.3|6910.5|6913.5|6910.7|6911.7|6908.9|7
1615549740000|2021-03-12 11:49:00|6913|6910.2|6913.5|6910.7|6913.5|6910.7|6913|6910.2|2
1615549750000|2021-03-12 11:49:10|6913.8|6911|6913|6910.2|6914|6911.2|6912.7|6909.9|8
1615549760000|2021-03-12 11:49:20|6912.5|6909.7|6911.2|6908.4|6912.5|6909.7|6911.2|6908.4|106
1615549770000|2021-03-12 11:49:30|6911.5|6908.7|6910.9|6908.1|6911.8|6909|6910.9|6908.1|124
1615549780000|2021-03-12 11:49:40|6910.5|6907.7|6912.2|6909.4|6912.2|6909.4|6910.5|6907.7|12
1615549790000|2021-03-12 11:49:50|6911.7|6908.9|6912.2|6909.4|6912.2|6909.4|6911.7|6908.9|10
1615549800000|2021-03-12 11:50:00|6911.7|6908.9|6911.5|6908.7|6911.7|6908.9|6911.5|6908.7|2
1615549810000|2021-03-12 11:50:10|6911.2|6908.4|6910.2|6907.4|6911.2|6908.4|6910.2|6907.4|6
1615549820000|2021-03-12 11:50:20|6910.5|6907.7|6910.2|6907.4|6910.5|6907.7|6909.7|6906.9|10
1615549830000|2021-03-12 11:50:30|6910|6907.2|6910|6907.2|6910|6907.2|6910|6907.2|9
1615549840000|2021-03-12 11:50:40|6910.2|6907.4|6910.2|6907.4|6910.2|6907.4|6909.7|6906.9|4
1615549860000|2021-03-12 11:51:00|6910|6907.2|6910.2|6907.4|6910.2|6907.4|6910|6907.2|14
1615549870000|2021-03-12 11:51:10|6911.2|6908.4|6911.2|6908.4|6911.2|6908.4|6911.2|6908.4|9
1615549880000|2021-03-12 11:51:20|6911|6908.2|6910.2|6907.4|6911|6908.2|6910.2|6907.4|1
1615549890000|2021-03-12 11:51:30|||||||||3
1615549900000|2021-03-12 11:51:40|6910|6907.2|6910.2|6907.4|6910.2|6907.4|6910|6907.2|13
1615549910000|2021-03-12 11:51:50|6910.5|6907.7|6910.5|6907.7|6910.5|6907.7|6910.5|6907.7|2
1615549920000|2021-03-12 11:52:00|6910.2|6907.4|6911.7|6908.9|6911.7|6908.9|6910.2|6907.4|23
1615549930000|2021-03-12 11:52:10|6911.5|6908.7|6910.5|6907.7|6911.7|6908.9|6910.2|6907.4|16
1615549940000|2021-03-12 11:52:20|6910.7|6907.9|6910.5|6907.7|6910.7|6907.9|6910.5|6907.7|3
1615549950000|2021-03-12 11:52:30|6911.2|6908.4|6911.7|6908.9|6912.2|6909.4|6911.2|6908.4|10
1615549960000|2021-03-12 11:52:40|6912|6909.2|6913.7|6910.9|6913.7|6910.9|6911.7|6908.9|27
1615549970000|2021-03-12 11:52:50|6914|6911.2|6913.5|6910.7|6914.2|6911.4|6913.5|6910.7|0
1615549980000|2021-03-12 11:53:00|6913.2|6910.4|6914.7|6911.9|6915.5|6912.7|6913.2|6910.4|29
1615549990000|2021-03-12 11:53:10|6915.2|6912.4|6915|6912.2|6915.2|6912.4|6915|6912.2|0
1615550000000|2021-03-12 11:53:20|6915.2|6912.4|6914.2|6911.4|6915.2|6912.4|6914|6911.2|0
1615550010000|2021-03-12 11:53:30|6914.5|6911.7|6913.2|6910.4|6914.5|6911.7|6913.2|6910.4|0
1615550020000|2021-03-12 11:53:40|6913.5|6910.7|6914.2|6911.4|6914.2|6911.4|6913.5|6910.7|1
1615550030000|2021-03-12 11:53:50|6914|6911.2|6913.5|6910.7|6914.2|6911.4|6913.5|6910.7|6
1615550040000|2021-03-12 11:54:00|||||||||3
1615550050000|2021-03-12 11:54:10|6913.7|6910.9|6913.5|6910.7|6913.7|6910.9|6913.5|6910.7|3
1615550060000|2021-03-12 11:54:20|6913.7|6910.9|6913.7|6910.9|6913.7|6910.9|6913.7|6910.9|1
1615550070000|2021-03-12 11:54:30|6913.5|6910.7|6913.5|6910.7|6913.7|6910.9|6913.5|6910.7|8
1615550080000|2021-03-12 11:54:40|6914|6911.2|6914.5|6911.7|6914.5|6911.7|6914|6911.2|4
1615550090000|2021-03-12 11:54:50|6914.2|6911.4|6913.5|6910.7|6914.2|6911.4|6913.5|6910.7|7
1615550100000|2021-03-12 11:55:00|6913.2|6910.4|6913.2|6910.4|6913.2|6910.4|6913.2|6910.4|1
1615550110000|2021-03-12 11:55:10|6913.5|6910.7|6913.5|6910.7|6913.5|6910.7|6913.5|6910.7|5
1615550120000|2021-03-12 11:55:20|6913.2|6910.4|6913.2|6910.4|6913.2|6910.4|6913.2|6910.4|1
1615550130000|2021-03-12 11:55:30|6913.5|6910.7|6913.5|6910.7|6913.5|6910.7|6913.2|6910.4|7
1615550150000|2021-03-12 11:55:50|6913.2|6910.4|6913.2|6910.4|6913.2|6910.4|6913.2|6910.4|25
1615550160000|2021-03-12 11:56:00|6913.5|6910.7|6913.7|6910.9|6914|6911.2|6913.5|6910.7|23
1615550170000|2021-03-12 11:56:10|6913.5|6910.7|6913.5|6910.7|6913.5|6910.7|6913.5|6910.7|0
1615550180000|2021-03-12 11:56:20|6913.7|6910.9|6913.2|6910.4|6913.7|6910.9|6913.2|6910.4|3
1615550190000|2021-03-12 11:56:30|||||||||2
1615550200000|2021-03-12 11:56:40|||||||||4
1615550210000|2021-03-12 11:56:50|6914.2|6911.4|6914.2|6911.4|6914.2|6911.4|6914.2|6911.4|102
1615550220000|2021-03-12 11:57:00|6913.7|6910.9|6914.7|6911.9|6914.7|6911.9|6913.7|6910.9|10
1615550230000|2021-03-12 11:57:10|6915.2|6912.4|6913.7|6910.9|6915.2|6912.4|6913.5|6910.7|4
1615550240000|2021-03-12 11:57:20|6913.2|6910.4|6913.2|6910.4|6913.7|6910.9|6913.2|6910.4|1
1615550250000|2021-03-12 11:57:30|6913.5|6910.7|6913.7|6910.9|6913.7|6910.9|6913.5|6910.7|9
1615550260000|2021-03-12 11:57:40|6913.5|6910.7|6913.5|6910.7|6913.5|6910.7|6913.5|6910.7|0
1615550280000|2021-03-12 11:58:00|6913.2|6910.4|6917|6914.2|6917|6914.2|6913.2|6910.4|28
1615550290000|2021-03-12 11:58:10|6916.7|6913.9|6916.7|6913.9|6916.7|6913.9|6916.5|6913.7|19
1615550300000|2021-03-12 11:58:20|6917|6914.2|6917.2|6914.4|6917.2|6914.4|6917|6914.2|3
1615550320000|2021-03-12 11:58:40|6917|6914.2|6916.7|6913.9|6917|6914.2|6916.7|6913.9|1
1615550330000|2021-03-12 11:58:50|6916.5|6913.7|6916.7|6913.9|6916.7|6913.9|6916.5|6913.7|0
1615550340000|2021-03-12 11:59:00|6916.5|6913.7|6917|6914.2|6917.2|6914.4|6916.5|6913.7|6
1615550350000|2021-03-12 11:59:10|6918.7|6915.9|6919.2|6916.4|6920.2|6917.4|6918.7|6915.9|32
1615550360000|2021-03-12 11:59:20|6920.2|6917.4|6920.2|6917.4|6920.2|6917.4|6919.5|6916.7|5
1615550370000|2021-03-12 11:59:30|6920|6917.2|6920.7|6917.9|6921.2|6918.4|6920|6917.2|9
1615550380000|2021-03-12 11:59:40|6921|6918.2|6919.2|6916.4|6921.2|6918.4|6918.5|6915.7|8
1615550390000|2021-03-12 11:59:50|6918.7|6915.9|6917.2|6914.4|6918.7|6915.9|6916.5|6913.7|120
1615550400000|2021-03-12 12:00:00|6917.5|6914.7|6913.7|6910.9|6917.5|6914.7|6913.7|6910.9|12
1615550410000|2021-03-12 12:00:10|6914|6911.2|6914.5|6911.7|6914.5|6911.7|6913.5|6910.7|22
1615550420000|2021-03-12 12:00:20|6913.7|6910.9|6914.2|6911.4|6914.5|6911.7|6913.7|6910.9|6
1615550430000|2021-03-12 12:00:30|6914|6911.2|6913.2|6910.4|6914|6911.2|6913.2|6910.4|3
1615550440000|2021-03-12 12:00:40|6912.2|6909.4|6913.2|6910.4|6913.2|6910.4|6911.5|6908.7|96
1615550450000|2021-03-12 12:00:50|6913.5|6910.7|6914.2|6911.4|6915.2|6912.4|6913.5|6910.7|35
1615550460000|2021-03-12 12:01:00|6914|6911.2|6914|6911.2|6914.2|6911.4|6913.7|6910.9|12
1615550470000|2021-03-12 12:01:10|6914.2|6911.4|6914.7|6911.9|6915.2|6912.4|6914|6911.2|14
1615550480000|2021-03-12 12:01:20|6914.5|6911.7|6914.2|6911.4|6915|6912.2|6914|6911.2|6
1615550490000|2021-03-12 12:01:30|6914.5|6911.7|6915.2|6912.4|6915.2|6912.4|6914.5|6911.7|12
1615550500000|2021-03-12 12:01:40|6914.7|6911.9|6916.5|6913.7|6916.5|6913.7|6914.5|6911.7|30
1615550510000|2021-03-12 12:01:50|6916.2|6913.4|6916.4|6913.6|6916.4|6913.6|6916.2|6913.4|2
1615550520000|2021-03-12 12:02:00|6916.2|6913.4|6913.7|6910.9|6916.2|6913.4|6913.7|6910.9|11
1615550530000|2021-03-12 12:02:10|6913.2|6910.4|6913.4|6910.6|6913.9|6911.1|6913.2|6910.4|24
1615550540000|2021-03-12 12:02:20|6914.2|6911.4|6914.7|6911.9|6914.7|6911.9|6914.2|6911.4|12
1615550550000|2021-03-12 12:02:30|6915|6912.2|6915.9|6913.1|6917.2|6914.4|6915|6912.2|6
1615550560000|2021-03-12 12:02:40|6915.4|6912.6|6916|6913.2|6916|6913.2|6915.4|6912.6|1
1615550570000|2021-03-12 12:02:50|6916.4|6913.6|6916.7|6913.9|6917|6914.2|6915.7|6912.9|5
1615550580000|2021-03-12 12:03:00|6916.4|6913.6|6916.9|6914.1|6917.2|6914.4|6916.4|6913.6|4
1615550590000|2021-03-12 12:03:10|6917|6914.2|6921.7|6918.9|6921.7|6918.9|6917|6914.2|171
1615550600000|2021-03-12 12:03:20|6921.4|6918.6|6922.7|6919.9|6923.2|6920.4|6921.4|6918.6|174
1615550610000|2021-03-12 12:03:30|6922.4|6919.6|6921.4|6918.6|6922.7|6919.9|6921.4|6918.6|11
1615550620000|2021-03-12 12:03:40|6920.9|6918.1|6923.7|6920.9|6923.7|6920.9|6920.9|6918.1|278
1615550630000|2021-03-12 12:03:50|6923.2|6920.4|6923.2|6920.4|6923.2|6920.4|6923|6920.2|2
1615550640000|2021-03-12 12:04:00|6922.7|6919.9|6923.2|6920.4|6923.7|6920.9|6922.5|6919.7|106
1615550650000|2021-03-12 12:04:10|6923.7|6920.9|6925.7|6922.9|6926.7|6923.9|6923.7|6920.9|77
1615550660000|2021-03-12 12:04:20|6925.5|6922.7|6925|6922.2|6925.5|6922.7|6925|6922.2|10
1615550670000|2021-03-12 12:04:30|6925.2|6922.4|6926|6923.2|6926|6923.2|6925.2|6922.4|2
1615550680000|2021-03-12 12:04:40|6926.2|6923.4|6926|6923.2|6926.2|6923.4|6926|6923.2|31
1615550690000|2021-03-12 12:04:50|6926.5|6923.7|6928.5|6925.7|6928.7|6925.9|6926.5|6923.7|62
1615550700000|2021-03-12 12:05:00|6928.2|6925.4|6928.7|6925.9|6928.7|6925.9|6927.5|6924.7|15
1615550710000|2021-03-12 12:05:10|6928.2|6925.4|6928.2|6925.4|6928.7|6925.9|6927.7|6924.9|7
1615550720000|2021-03-12 12:05:20|6928|6925.2|6927.7|6924.9|6928.7|6925.9|6927.2|6924.4|1
1615550730000|2021-03-12 12:05:30|6928|6925.2|6928|6925.2|6928|6925.2|6928|6925.2|0
1615550740000|2021-03-12 12:05:40|6928.7|6925.9|6931|6928.2|6931.2|6928.4|6928.7|6925.9|14
1615550750000|2021-03-12 12:05:50|6928.9|6926.1|6926|6923.2|6928.9|6926.1|6925.2|6922.4|162
1615550760000|2021-03-12 12:06:00|6925.2|6922.4|6926.5|6923.7|6926.7|6923.9|6925.2|6922.4|7
1615550770000|2021-03-12 12:06:10|6927.2|6924.4|6927.7|6924.9|6927.7|6924.9|6927.2|6924.4|2
1615550780000|2021-03-12 12:06:20|6927.2|6924.4|6928|6925.2|6928.2|6925.4|6927.2|6924.4|9
1615550790000|2021-03-12 12:06:30|6927.7|6924.9|6925.7|6922.9|6927.7|6924.9|6925.2|6922.4|6
1615550800000|2021-03-12 12:06:40|6925.2|6922.4|6926.7|6923.9|6926.7|6923.9|6925.2|6922.4|1
1615550810000|2021-03-12 12:06:50|6926.5|6923.7|6925.7|6922.9|6926.7|6923.9|6925.7|6922.9|7
1615550820000|2021-03-12 12:07:00|6926.7|6923.9|6926.2|6923.4|6926.7|6923.9|6926.2|6923.4|10
1615550830000|2021-03-12 12:07:10|6926.5|6923.7|6925|6922.2|6926.7|6923.9|6925|6922.2|6
1615550840000|2021-03-12 12:07:20|6925.7|6922.9|6925|6922.2|6926.5|6923.7|6925|6922.2|169
1615550850000|2021-03-12 12:07:30|6924.5|6921.7|6924.2|6921.4|6924.5|6921.7|6924.2|6921.4|2
1615550860000|2021-03-12 12:07:40|||||||||1
1615550870000|2021-03-12 12:07:50|6924|6921.2|6919|6916.2|6924|6921.2|6918.5|6915.7|120
1615550880000|2021-03-12 12:08:00|6918.7|6915.9|6918.2|6915.4|6919.5|6916.7|6917.7|6914.9|65
1615550890000|2021-03-12 12:08:10|6918|6915.2|6918.5|6915.7|6918.5|6915.7|6917.7|6914.9|2
1615550900000|2021-03-12 12:08:20|6918|6915.2|6915.7|6912.9|6918|6915.2|6915.5|6912.7|42
1615550910000|2021-03-12 12:08:30|6916|6913.2|6915.5|6912.7|6917.7|6914.9|6915.5|6912.7|12
1615550920000|2021-03-12 12:08:40|6915.7|6912.9|6917|6914.2|6917.5|6914.7|6915.7|6912.9|3
1615550930000|2021-03-12 12:08:50|6916|6913.2|6916.5|6913.7|6916.5|6913.7|6915.5|6912.7|11
1615550940000|2021-03-12 12:09:00|6916|6913.2|6917.5|6914.7|6917.5|6914.7|6916|6913.2|16
1615550950000|2021-03-12 12:09:10|6917.7|6914.9|6917.7|6914.9|6917.7|6914.9|6917.7|6914.9|1
1615550960000|2021-03-12 12:09:20|6918|6915.2|6918.5|6915.7|6918.5|6915.7|6917.7|6914.9|13
1615550970000|2021-03-12 12:09:30|6918|6915.2|6917.7|6914.9|6918.2|6915.4|6917.7|6914.9|4
1615550980000|2021-03-12 12:09:40|6918|6915.2|6918.7|6915.9|6919.2|6916.4|6918|6915.2|2
1615550990000|2021-03-12 12:09:50|6919|6916.2|6918.7|6915.9|6919|6916.2|6918.7|6915.9|0
1615551000000|2021-03-12 12:10:00|6919|6916.2|6917.2|6914.4|6919|6916.2|6917.2|6914.4|10
1615551010000|2021-03-12 12:10:10|6917|6914.2|6917.7|6914.9|6918|6915.2|6917|6914.2|12
1615551020000|2021-03-12 12:10:20|6918|6915.2|6918.5|6915.7|6918.5|6915.7|6917.7|6914.9|20
1615551030000|2021-03-12 12:10:30|6918|6915.2|6918.5|6915.7|6918.5|6915.7|6918|6915.2|0
1615551040000|2021-03-12 12:10:40|6919.5|6916.7|6919.5|6916.7|6919.5|6916.7|6918.5|6915.7|10
1615551050000|2021-03-12 12:10:50|6919|6916.2|6919.5|6916.7|6919.5|6916.7|6919|6916.2|0
1615551060000|2021-03-12 12:11:00|6919.7|6916.9|6919.7|6916.9|6919.7|6916.9|6919.5|6916.7|1
1615551070000|2021-03-12 12:11:10|6920.5|6917.7|6922|6919.2|6922|6919.2|6920.5|6917.7|8
1615551080000|2021-03-12 12:11:20|6922.2|6919.4|6923|6920.2|6923.5|6920.7|6922.2|6919.4|9
1615551090000|2021-03-12 12:11:30|6922.5|6919.7|6922.2|6919.4|6922.5|6919.7|6921.5|6918.7|17
1615551100000|2021-03-12 12:11:40|6922|6919.2|6923.7|6920.9|6923.7|6920.9|6922|6919.2|9
1615551110000|2021-03-12 12:11:50|6924.5|6921.7|6924|6921.2|6924.5|6921.7|6924|6921.2|0
1615551120000|2021-03-12 12:12:00|6923.7|6920.9|6925|6922.2|6925|6922.2|6923.7|6920.9|3
1615551130000|2021-03-12 12:12:10|6924.7|6921.9|6922.5|6919.7|6924.7|6921.9|6922.5|6919.7|18
1615551140000|2021-03-12 12:12:20|6922.7|6919.9|6922.2|6919.4|6923|6920.2|6922|6919.2|7
1615551150000|2021-03-12 12:12:30|6922|6919.2|6922.2|6919.4|6922.2|6919.4|6922|6919.2|0
1615551160000|2021-03-12 12:12:40|6922|6919.2|6923|6920.2|6923|6920.2|6922|6919.2|0
1615551170000|2021-03-12 12:12:50|6922.2|6919.4|6923.2|6920.4|6923.2|6920.4|6922.2|6919.4|0
1615551180000|2021-03-12 12:13:00|6923|6920.2|6922.2|6919.4|6923|6920.2|6922.2|6919.4|0
1615551190000|2021-03-12 12:13:10|6922|6919.2|6920|6917.2|6922|6919.2|6919.7|6916.9|7
1615551200000|2021-03-12 12:13:20|6920.2|6917.4|6920.2|6917.4|6920.5|6917.7|6920|6917.2|4
1615551210000|2021-03-12 12:13:30|6920.5|6917.7|6920.2|6917.4|6920.7|6917.9|6920|6917.2|0
1615551220000|2021-03-12 12:13:40|6920|6917.2|6920.2|6917.4|6920.2|6917.4|6920|6917.2|0
1615551230000|2021-03-12 12:13:50|6920.7|6917.9|6920.7|6917.9|6920.7|6917.9|6920.7|6917.9|0
1615551240000|2021-03-12 12:14:00|6921|6918.2|6922|6919.2|6922|6919.2|6921|6918.2|6
1615551250000|2021-03-12 12:14:10|6921.5|6918.7|6921|6918.2|6921.5|6918.7|6921|6918.2|0
1615551260000|2021-03-12 12:14:20|6920.5|6917.7|6920.7|6917.9|6921|6918.2|6920.5|6917.7|0
1615551270000|2021-03-12 12:14:30|6921|6918.2|6919|6916.2|6921|6918.2|6919|6916.2|20
1615551280000|2021-03-12 12:14:40|6919.2|6916.4|6919|6916.2|6919.5|6916.7|6919|6916.2|2
1615551290000|2021-03-12 12:14:50|6918.7|6915.9|6918.5|6915.7|6918.7|6915.9|6918.5|6915.7|1
1615551300000|2021-03-12 12:15:00|6918.2|6915.4|6920.7|6917.9|6920.7|6917.9|6918.2|6915.4|10
1615551310000|2021-03-12 12:15:10|6920|6917.2|6920|6917.2|6920|6917.2|6919|6916.2|7
1615551320000|2021-03-12 12:15:20|6919.7|6916.9|6919.5|6916.7|6919.7|6916.9|6919.5|6916.7|0
1615551330000|2021-03-12 12:15:30|6919.7|6916.9|6921.2|6918.4|6921.2|6918.4|6919.7|6916.9|3
1615551340000|2021-03-12 12:15:40|6921.5|6918.7|6922|6919.2|6922|6919.2|6921.5|6918.7|0
1615551350000|2021-03-12 12:15:50|6921.7|6918.9|6922.7|6919.9|6922.7|6919.9|6921.2|6918.4|13
1615551360000|2021-03-12 12:16:00|6922.5|6919.7|6921.5|6918.7|6922.5|6919.7|6921.5|6918.7|0
1615551370000|2021-03-12 12:16:10|6922|6919.2|6921|6918.2|6922|6919.2|6921|6918.2|0
1615551410000|2021-03-12 12:16:50|6920.3|6917.5|6918.5|6915.7|6920.3|6917.5|6918.5|6915.7|2
1615551420000|2021-03-12 12:17:00|6919.2|6916.4|6917.2|6914.4|6919.2|6916.4|6917|6914.2|10
1615551430000|2021-03-12 12:17:10|6917.5|6914.7|6917|6914.2|6918|6915.2|6916.5|6913.7|0
1615551440000|2021-03-12 12:17:20|6917.2|6914.4|6916.7|6913.9|6918|6915.2|6916.7|6913.9|1
1615551450000|2021-03-12 12:17:30|6917.2|6914.4|6917.7|6914.9|6917.7|6914.9|6917|6914.2|2
1615551460000|2021-03-12 12:17:40|6918|6915.2|6917.5|6914.7|6918.7|6915.9|6917.5|6914.7|5
1615551470000|2021-03-12 12:17:50|6917.2|6914.4|6916.5|6913.7|6917.2|6914.4|6916.5|6913.7|4
1615551480000|2021-03-12 12:18:00|6916|6913.2|6917.5|6914.7|6917.7|6914.9|6916|6913.2|2
1615551490000|2021-03-12 12:18:10|6918|6915.2|6918|6915.2|6918.7|6915.9|6918|6915.2|1
1615551500000|2021-03-12 12:18:20|6917.5|6914.7|6919|6916.2|6919|6916.2|6917.5|6914.7|30
1615551510000|2021-03-12 12:18:30|6919.2|6916.4|6918.5|6915.7|6919.2|6916.4|6918.5|6915.7|0
1615551520000|2021-03-12 12:18:40|6918|6915.2|6918.5|6915.7|6919|6916.2|6918|6915.2|1
1615551530000|2021-03-12 12:18:50|6918.7|6915.9|6919.5|6916.7|6919.7|6916.9|6918.5|6915.7|2
1615551540000|2021-03-12 12:19:00|6919|6916.2|6920.7|6917.9|6920.7|6917.9|6919|6916.2|1
1615551550000|2021-03-12 12:19:10|6921.2|6918.4|6915.7|6912.9|6921.5|6918.7|6915.2|6912.4|31
1615551560000|2021-03-12 12:19:20|6915.5|6912.7|6916|6913.2|6916|6913.2|6915|6912.2|18
1615551570000|2021-03-12 12:19:30|6916.2|6913.4|6916.7|6913.9|6916.7|6913.9|6916|6913.2|20
1615551580000|2021-03-12 12:19:40|6917|6914.2|6916.7|6913.9|6917.5|6914.7|6916.5|6913.7|2
1615551590000|2021-03-12 12:19:50|6916.5|6913.7|6917.2|6914.4|6917.2|6914.4|6916.2|6913.4|13
1615551600000|2021-03-12 12:20:00|6917|6914.2|6917|6914.2|6917|6914.2|6916.2|6913.4|1
1615551610000|2021-03-12 12:20:10|6916.5|6913.7|6917.2|6914.4|6917.2|6914.4|6916.5|6913.7|2
1615551620000|2021-03-12 12:20:20|6917.5|6914.7|6916.7|6913.9|6917.7|6914.9|6916.7|6913.9|7
1615551630000|2021-03-12 12:20:30|6917|6914.2|6917.7|6914.9|6917.7|6914.9|6916.5|6913.7|9
1615551640000|2021-03-12 12:20:40|6918|6915.2|6920.7|6917.9|6920.7|6917.9|6918|6915.2|36
1615551650000|2021-03-12 12:20:50|6920.2|6917.4|6920|6917.2|6920.2|6917.4|6919|6916.2|50
1615551660000|2021-03-12 12:21:00|6920.2|6917.4|6921.5|6918.7|6921.5|6918.7|6920.2|6917.4|8
1615551670000|2021-03-12 12:21:10|6921|6918.2|6923.5|6920.7|6923.5|6920.7|6921|6918.2|4
1615551680000|2021-03-12 12:21:20|6923.7|6920.9|6924|6921.2|6924|6921.2|6923.5|6920.7|0
1615551690000|2021-03-12 12:21:30|6923.7|6920.9|6924|6921.2|6924|6921.2|6923.5|6920.7|1
1615551700000|2021-03-12 12:21:40|6924.5|6921.7|6924|6921.2|6924.5|6921.7|6924|6921.2|0
1615551710000|2021-03-12 12:21:50|6923.5|6920.7|6923.2|6920.4|6923.5|6920.7|6922.5|6919.7|0
1615551720000|2021-03-12 12:22:00|6923|6920.2|6923.5|6920.7|6924|6921.2|6923|6920.2|4
1615551730000|2021-03-12 12:22:10|6924|6921.2|6923.5|6920.7|6924|6921.2|6922.2|6919.4|18
1615551740000|2021-03-12 12:22:20|6924|6921.2|6923.2|6920.4|6924|6921.2|6922.7|6919.9|2
1615551750000|2021-03-12 12:22:30|6923|6920.2|6923|6920.2|6923|6920.2|6923|6920.2|0
1615551760000|2021-03-12 12:22:40|6924|6921.2|6923.7|6920.9|6924.7|6921.9|6923.2|6920.4|6
1615551770000|2021-03-12 12:22:50|6923.5|6920.7|6923.7|6920.9|6923.7|6920.9|6923.5|6920.7|0
1615551780000|2021-03-12 12:23:00|6924|6921.2|6924|6921.2|6924|6921.2|6923.5|6920.7|2
1615551800000|2021-03-12 12:23:20|6924.7|6921.9|6924.5|6921.7|6925.7|6922.9|6924.5|6921.7|23
1615551810000|2021-03-12 12:23:30|6924|6921.2|6925.2|6922.4|6925.2|6922.4|6923.5|6920.7|3
1615551820000|2021-03-12 12:23:40|6924.7|6921.9|6924.5|6921.7|6925|6922.2|6924.5|6921.7|1
1615551830000|2021-03-12 12:23:50|6924.7|6921.9|6923.4|6920.6|6924.7|6921.9|6923.4|6920.6|16
1615551840000|2021-03-12 12:24:00|6923|6920.2|6922|6919.2|6923.5|6920.7|6922|6919.2|13
1615551850000|2021-03-12 12:24:10|6922.2|6919.4|6923|6920.2|6923|6920.2|6922.2|6919.4|5
1615551860000|2021-03-12 12:24:20|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|0
1615551880000|2021-03-12 12:24:40|6922.2|6919.4|6921.7|6918.9|6922.2|6919.4|6921.5|6918.7|0
1615551890000|2021-03-12 12:24:50|6921.9|6919.1|6921.4|6918.6|6921.9|6919.1|6921.4|6918.6|5
1615551900000|2021-03-12 12:25:00|6921.9|6919.1|6921.9|6919.1|6921.9|6919.1|6921.4|6918.6|2
1615551910000|2021-03-12 12:25:10|||||||||2
1615551920000|2021-03-12 12:25:20|6922.9|6920.1|6922.9|6920.1|6923.2|6920.4|6922.9|6920.1|2
1615551930000|2021-03-12 12:25:30|6923.2|6920.4|6923.2|6920.4|6923.2|6920.4|6923.2|6920.4|3
1615551940000|2021-03-12 12:25:40|6922.9|6920.1|6923.2|6920.4|6923.2|6920.4|6922.9|6920.1|1
1615551950000|2021-03-12 12:25:50|6922.9|6920.1|6922.4|6919.6|6922.9|6920.1|6922.4|6919.6|2
1615551960000|2021-03-12 12:26:00|6922.2|6919.4|6923.2|6920.4|6923.2|6920.4|6921.9|6919.1|6
1615551970000|2021-03-12 12:26:10|6922.9|6920.1|6923.2|6920.4|6923.2|6920.4|6922.9|6920.1|1
1615551980000|2021-03-12 12:26:20|6922.9|6920.1|6922.2|6919.4|6923.7|6920.9|6922.2|6919.4|2
1615551990000|2021-03-12 12:26:30|||||||||1
1615552010000|2021-03-12 12:26:50|6921.9|6919.1|6921.9|6919.1|6921.9|6919.1|6921.9|6919.1|0
1615552020000|2021-03-12 12:27:00|6921.7|6918.9|6921.4|6918.6|6921.7|6918.9|6921.4|6918.6|2
1615552030000|2021-03-12 12:27:10|6921.7|6918.9|6920.9|6918.1|6921.7|6918.9|6920.9|6918.1|1
1615552040000|2021-03-12 12:27:20|6920.7|6917.9|6919.9|6917.1|6920.7|6917.9|6919.9|6917.1|7
1615552050000|2021-03-12 12:27:30|6920.7|6917.9|6922.7|6919.9|6922.7|6919.9|6920.7|6917.9|7
1615552060000|2021-03-12 12:27:40|6922.2|6919.4|6921.7|6918.9|6922.7|6919.9|6921.7|6918.9|1
1615552080000|2021-03-12 12:28:00|6921.9|6919.1|6920.9|6918.1|6921.9|6919.1|6920.9|6918.1|1
1615552090000|2021-03-12 12:28:10|6920.7|6917.9|6920.9|6918.1|6920.9|6918.1|6920.4|6917.6|1
1615552100000|2021-03-12 12:28:20|6920.4|6917.6|6920.4|6917.6|6920.9|6918.1|6920.4|6917.6|1
1615552110000|2021-03-12 12:28:30|6920.9|6918.1|6920.9|6918.1|6920.9|6918.1|6920.9|6918.1|1
1615552120000|2021-03-12 12:28:40|6920.7|6917.9|6920.9|6918.1|6920.9|6918.1|6920.7|6917.9|4
1615552130000|2021-03-12 12:28:50|6920.7|6917.9|6920.4|6917.6|6920.7|6917.9|6920.4|6917.6|1
1615552140000|2021-03-12 12:29:00|6920.2|6917.4|6921.4|6918.6|6921.7|6918.9|6920.2|6917.4|18
1615552150000|2021-03-12 12:29:10|6921.9|6919.1|6921.4|6918.6|6921.9|6919.1|6921.4|6918.6|0
1615552160000|2021-03-12 12:29:20|6920.9|6918.1|6920.9|6918.1|6920.9|6918.1|6920.9|6918.1|0
1615552170000|2021-03-12 12:29:30|6921.2|6918.4|6921.7|6918.9|6921.9|6919.1|6921.2|6918.4|1
1615552180000|2021-03-12 12:29:40|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|6920.9|6918.1|0
1615552190000|2021-03-12 12:29:50|6921.7|6918.9|6921.4|6918.6|6921.7|6918.9|6921.2|6918.4|0
1615552200000|2021-03-12 12:30:00|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|0
1615552210000|2021-03-12 12:30:10|6921.2|6918.4|6919.2|6916.4|6921.2|6918.4|6919.2|6916.4|20
1615552220000|2021-03-12 12:30:20|6918.7|6915.9|6919.9|6917.1|6919.9|6917.1|6918.4|6915.6|84
1615552230000|2021-03-12 12:30:30|6919.4|6916.6|6919.4|6916.6|6919.9|6917.1|6919.4|6916.6|3
1615552240000|2021-03-12 12:30:40|6919.2|6916.4|6919.2|6916.4|6919.2|6916.4|6919.2|6916.4|0
1615552250000|2021-03-12 12:30:50|6919.7|6916.9|6919.9|6917.1|6919.9|6917.1|6918.9|6916.1|16
1615552260000|2021-03-12 12:31:00|6920.5|6917.7|6923.9|6921.1|6924.4|6921.6|6920.5|6917.7|44
1615552270000|2021-03-12 12:31:10|6923.2|6920.4|6923.2|6920.4|6923.2|6920.4|6922.9|6920.1|1
1615552280000|2021-03-12 12:31:20|6923.9|6921.1|6922.4|6919.6|6923.9|6921.1|6922.2|6919.4|1
1615552290000|2021-03-12 12:31:30|6921.9|6919.1|6921.2|6918.4|6921.9|6919.1|6920.9|6918.1|12
1615552300000|2021-03-12 12:31:40|6921.5|6918.7|6920.4|6917.6|6921.7|6918.9|6919.7|6916.9|42
1615552310000|2021-03-12 12:31:50|6920.9|6918.1|6920.9|6918.1|6921.4|6918.6|6920.9|6918.1|4
1615552320000|2021-03-12 12:32:00|6920.4|6917.6|6917.4|6914.6|6921.2|6918.4|6916.9|6914.1|61
1615552330000|2021-03-12 12:32:10|6917.2|6914.4|6914.9|6912.1|6918.4|6915.6|6914.9|6912.1|87
1615552340000|2021-03-12 12:32:20|6914.2|6911.4|6915.7|6912.9|6915.7|6912.9|6914.2|6911.4|8
1615552350000|2021-03-12 12:32:30|6915.2|6912.4|6915.7|6912.9|6915.9|6913.1|6915.2|6912.4|35
1615552360000|2021-03-12 12:32:40|6915.9|6913.1|6916.7|6913.9|6917.4|6914.6|6915.7|6912.9|1
1615552370000|2021-03-12 12:32:50|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|0
1615552380000|2021-03-12 12:33:00|6916.7|6913.9|6920.4|6917.6|6920.4|6917.6|6916.2|6913.4|68
1615552390000|2021-03-12 12:33:10|6920.2|6917.4|6918.9|6916.1|6920.7|6917.9|6918.7|6915.9|7
1615552400000|2021-03-12 12:33:20|6918.7|6915.9|6918.4|6915.6|6918.7|6915.9|6918.2|6915.4|1
1615552410000|2021-03-12 12:33:30|6918.2|6915.4|6918.2|6915.4|6918.4|6915.6|6918.2|6915.4|0
1615552420000|2021-03-12 12:33:40|6918.7|6915.9|6918.4|6915.6|6918.7|6915.9|6918.4|6915.6|5
1615552430000|2021-03-12 12:33:50|6918.2|6915.4|6918.2|6915.4|6918.2|6915.4|6918.2|6915.4|0
1615552440000|2021-03-12 12:34:00|6918.4|6915.6|6918.2|6915.4|6918.4|6915.6|6918.2|6915.4|0
1615552450000|2021-03-12 12:34:10|6917.9|6915.1|6917.7|6914.9|6917.9|6915.1|6917.2|6914.4|9
1615552460000|2021-03-12 12:34:20|6917.4|6914.6|6916.4|6913.6|6917.9|6915.1|6916.2|6913.4|4
1615552470000|2021-03-12 12:34:30|6916.7|6913.9|6916.7|6913.9|6916.7|6913.9|6916.7|6913.9|0
1615552480000|2021-03-12 12:34:40|6916.4|6913.6|6914.9|6912.1|6916.4|6913.6|6914.4|6911.6|21
1615552490000|2021-03-12 12:34:50|6914.4|6911.6|6914.2|6911.4|6914.4|6911.6|6914.2|6911.4|2
1615552500000|2021-03-12 12:35:00|6913.9|6911.1|6915.2|6912.4|6915.7|6912.9|6912.9|6910.1|11
1615552510000|2021-03-12 12:35:10|6914.4|6911.6|6913.7|6910.9|6914.4|6911.6|6913.7|6910.9|10
1615552520000|2021-03-12 12:35:20|6913.4|6910.6|6914.4|6911.6|6914.4|6911.6|6913.2|6910.4|14
1615552530000|2021-03-12 12:35:30|6914.9|6912.1|6915.4|6912.6|6915.4|6912.6|6914.9|6912.1|1
1615552540000|2021-03-12 12:35:40|6915.2|6912.4|6914.7|6911.9|6915.4|6912.6|6914.7|6911.9|0
1615552550000|2021-03-12 12:35:50|6915.4|6912.6|6914.9|6912.1|6915.9|6913.1|6914.9|6912.1|22
1615552560000|2021-03-12 12:36:00|6914.7|6911.9|6914.2|6911.4|6914.7|6911.9|6913.4|6910.6|6
1615552570000|2021-03-12 12:36:10|6914.4|6911.6|6914.9|6912.1|6914.9|6912.1|6914.2|6911.4|23
1615552580000|2021-03-12 12:36:20|6914.7|6911.9|6914.4|6911.6|6914.7|6911.9|6914.4|6911.6|0
1615552590000|2021-03-12 12:36:30|6914.7|6911.9|6915.7|6912.9|6915.7|6912.9|6914.7|6911.9|5
1615552600000|2021-03-12 12:36:40|6916.7|6913.9|6916.4|6913.6|6916.7|6913.9|6916.4|6913.6|10
1615552610000|2021-03-12 12:36:50|6916.7|6913.9|6916.7|6913.9|6916.7|6913.9|6916.7|6913.9|0
1615552620000|2021-03-12 12:37:00|6916.4|6913.6|6915.7|6912.9|6916.4|6913.6|6914.4|6911.6|17
1615552630000|2021-03-12 12:37:10|6915.4|6912.6|6915.7|6912.9|6915.7|6912.9|6914.7|6911.9|2
1615552640000|2021-03-12 12:37:20|6916.2|6913.4|6915.9|6913.1|6916.4|6913.6|6915.9|6913.1|2
1615552650000|2021-03-12 12:37:30|6916.2|6913.4|6916.2|6913.4|6916.2|6913.4|6916.2|6913.4|2
1615552660000|2021-03-12 12:37:40|6915.9|6913.1|6915.9|6913.1|6916.2|6913.4|6915.9|6913.1|0
1615552670000|2021-03-12 12:37:50|6915.7|6912.9|6915.4|6912.6|6915.9|6913.1|6915.2|6912.4|4
1615552680000|2021-03-12 12:38:00|6915.2|6912.4|6914.7|6911.9|6915.2|6912.4|6914.7|6911.9|50
1615552690000|2021-03-12 12:38:10|6915.2|6912.4|6915.4|6912.6|6915.9|6913.1|6915.2|6912.4|2
1615552700000|2021-03-12 12:38:20|6915.7|6912.9|6915.4|6912.6|6915.7|6912.9|6915.4|6912.6|0
1615552710000|2021-03-12 12:38:30|6915.2|6912.4|6916.4|6913.6|6916.7|6913.9|6915.2|6912.4|4
1615552720000|2021-03-12 12:38:40|6916.9|6914.1|6918.2|6915.4|6918.2|6915.4|6916.9|6914.1|4
1615552730000|2021-03-12 12:38:50|6918.7|6915.9|6917.9|6915.1|6918.7|6915.9|6917.9|6915.1|2
1615552740000|2021-03-12 12:39:00|6917.7|6914.9|6917.2|6914.4|6917.7|6914.9|6917.2|6914.4|6
1615552750000|2021-03-12 12:39:10|6917.4|6914.6|6917.7|6914.9|6917.7|6914.9|6917.4|6914.6|3
1615552760000|2021-03-12 12:39:20|6917.2|6914.4|6917.4|6914.6|6917.4|6914.6|6917.2|6914.4|6
1615552770000|2021-03-12 12:39:30|6917.2|6914.4|6917.4|6914.6|6917.4|6914.6|6917.2|6914.4|4
1615552780000|2021-03-12 12:39:40|6917.7|6914.9|6919.7|6916.9|6919.7|6916.9|6917.7|6914.9|8
1615552790000|2021-03-12 12:39:50|6919.4|6916.6|6920.9|6918.1|6920.9|6918.1|6919.4|6916.6|7
1615552800000|2021-03-12 12:40:00|6920.7|6917.9|6920.9|6918.1|6920.9|6918.1|6919.4|6916.6|21
1615552810000|2021-03-12 12:40:10|6920.7|6917.9|6920.7|6917.9|6920.7|6917.9|6920.7|6917.9|2
1615552820000|2021-03-12 12:40:20|6920.4|6917.6|6920.7|6917.9|6920.7|6917.9|6920.2|6917.4|0
1615552830000|2021-03-12 12:40:30|6920.9|6918.1|6920.9|6918.1|6920.9|6918.1|6920.9|6918.1|0
1615552840000|2021-03-12 12:40:40|6921.7|6918.9|6920.7|6917.9|6921.7|6918.9|6920.4|6917.6|9
1615552850000|2021-03-12 12:40:50|6920.4|6917.6|6920.4|6917.6|6920.9|6918.1|6920.4|6917.6|1
1615552860000|2021-03-12 12:41:00|6920.2|6917.4|6920.4|6917.6|6920.4|6917.6|6919.9|6917.1|2
1615552870000|2021-03-12 12:41:10|6920.9|6918.1|6920.9|6918.1|6921.2|6918.4|6920.9|6918.1|1
1615552880000|2021-03-12 12:41:20|6921.4|6918.6|6920.9|6918.1|6921.4|6918.6|6920.9|6918.1|0
1615552890000|2021-03-12 12:41:30|6920.4|6917.6|6914.9|6912.1|6920.4|6917.6|6914.9|6912.1|108
1615552900000|2021-03-12 12:41:40|6915.4|6912.6|6915.2|6912.4|6915.4|6912.6|6915.2|6912.4|6
1615552910000|2021-03-12 12:41:50|6915.9|6913.1|6916.4|6913.6|6917.2|6914.4|6915.9|6913.1|38
1615552920000|2021-03-12 12:42:00|6915.9|6913.1|6915.7|6912.9|6916.4|6913.6|6915.2|6912.4|52
1615552930000|2021-03-12 12:42:10|6916.2|6913.4|6915.7|6912.9|6916.7|6913.9|6915.7|6912.9|8
1615552940000|2021-03-12 12:42:20|6915.4|6912.6|6916.7|6913.9|6917.2|6914.4|6915.2|6912.4|65
1615552950000|2021-03-12 12:42:30|6917.2|6914.4|6917.9|6915.1|6917.9|6915.1|6917.2|6914.4|0
1615552960000|2021-03-12 12:42:40|6917.6|6914.8|6917.2|6914.4|6917.6|6914.8|6917.2|6914.4|0
1615552970000|2021-03-12 12:42:50|6917.4|6914.6|6917.2|6914.4|6918.4|6915.6|6917.2|6914.4|1
1615552980000|2021-03-12 12:43:00|6916.6|6913.8|6917.9|6915.1|6917.9|6915.1|6916.6|6913.8|9
1615552990000|2021-03-12 12:43:10|6918.2|6915.4|6918.7|6915.9|6918.7|6915.9|6918.2|6915.4|0
1615553000000|2021-03-12 12:43:20|6919.2|6916.4|6918.4|6915.6|6919.2|6916.4|6918.4|6915.6|5
1615553010000|2021-03-12 12:43:30|6917.9|6915.1|6917.9|6915.1|6917.9|6915.1|6917.9|6915.1|2
1615553020000|2021-03-12 12:43:40|6917.6|6914.8|6918.2|6915.4|6918.2|6915.4|6917.6|6914.8|0
1615553030000|2021-03-12 12:43:50|6917.6|6914.8|6917.4|6914.6|6917.6|6914.8|6917.4|6914.6|3
1615553040000|2021-03-12 12:44:00|6917.6|6914.8|6917.4|6914.6|6917.7|6914.9|6916.4|6913.6|27
1615553050000|2021-03-12 12:44:10|6916.9|6914.1|6916.9|6914.1|6917.2|6914.4|6916.4|6913.6|4
1615553060000|2021-03-12 12:44:20|6917.2|6914.4|6916.4|6913.6|6917.4|6914.6|6916.4|6913.6|2
1615553070000|2021-03-12 12:44:30|6916.7|6913.9|6916.2|6913.4|6916.7|6913.9|6916.2|6913.4|0
1615553080000|2021-03-12 12:44:40|6916.4|6913.6|6917.2|6914.4|6917.2|6914.4|6916.4|6913.6|5
1615553100000|2021-03-12 12:45:00|6916.9|6914.1|6916.7|6913.9|6916.9|6914.1|6916.4|6913.6|3
1615553110000|2021-03-12 12:45:10|6916.4|6913.6|6914.7|6911.9|6916.4|6913.6|6914.4|6911.6|4
1615553120000|2021-03-12 12:45:20|6914.9|6912.1|6914.2|6911.4|6915.2|6912.4|6913.9|6911.1|1
1615553140000|2021-03-12 12:45:40|6913.9|6911.1|6910.4|6907.6|6913.9|6911.1|6910.4|6907.6|136
1615553150000|2021-03-12 12:45:50|6910.7|6907.9|6910.9|6908.1|6911.2|6908.4|6909.7|6906.9|32
1615553160000|2021-03-12 12:46:00|6910.4|6907.6|6910.2|6907.4|6910.4|6907.6|6910.2|6907.4|9
1615553170000|2021-03-12 12:46:10|6910.4|6907.6|6912.4|6909.6|6912.4|6909.6|6910.4|6907.6|3
1615553180000|2021-03-12 12:46:20|6912.7|6909.9|6912.4|6909.6|6912.7|6909.9|6912.4|6909.6|1
1615553190000|2021-03-12 12:46:30|6911.9|6909.1|6911.7|6908.9|6911.9|6909.1|6911.6|6908.8|0
1615553200000|2021-03-12 12:46:40|6911.4|6908.6|6910.7|6907.9|6911.4|6908.6|6910.4|6907.6|57
1615553210000|2021-03-12 12:46:50|6910.4|6907.6|6910.4|6907.6|6910.7|6907.9|6910.4|6907.6|1
1615553220000|2021-03-12 12:47:00|6910.7|6907.9|6909.7|6906.9|6910.7|6907.9|6909.7|6906.9|8
1615553230000|2021-03-12 12:47:10|6910.2|6907.4|6910.2|6907.4|6911.2|6908.4|6909.2|6906.4|15
1615553240000|2021-03-12 12:47:20|6910.7|6907.9|6910.7|6907.9|6911.2|6908.4|6909.4|6906.6|68
1615553250000|2021-03-12 12:47:30|6910.9|6908.1|6910.2|6907.4|6910.9|6908.1|6910.2|6907.4|0
1615553260000|2021-03-12 12:47:40|6910.4|6907.6|6911.7|6908.9|6912.7|6909.9|6910.4|6907.6|38
1615553270000|2021-03-12 12:47:50|6911.9|6909.1|6911.7|6908.9|6912.2|6909.4|6911.4|6908.6|13
1615553280000|2021-03-12 12:48:00|6911.2|6908.4|6911.9|6909.1|6912.2|6909.4|6911.2|6908.4|6
1615553290000|2021-03-12 12:48:10|6912.2|6909.4|6912.2|6909.4|6912.2|6909.4|6911.7|6908.9|17
1615553300000|2021-03-12 12:48:20|||||||||14
1615553310000|2021-03-12 12:48:30|6912.7|6909.9|6912.7|6909.9|6913.2|6910.4|6912.7|6909.9|47
1615553320000|2021-03-12 12:48:40|6912.4|6909.6|6916.9|6914.1|6916.9|6914.1|6912.4|6909.6|34
1615553330000|2021-03-12 12:48:50|6917.4|6914.6|6917.2|6914.4|6918.2|6915.4|6916.7|6913.9|16
1615553340000|2021-03-12 12:49:00|6917.6|6914.8|6917.7|6914.9|6918.2|6915.4|6917.4|6914.6|4
1615553350000|2021-03-12 12:49:10|6917.2|6914.4|6917.2|6914.4|6917.4|6914.6|6917.2|6914.4|3
1615553360000|2021-03-12 12:49:20|||||||||7
1615553370000|2021-03-12 12:49:30|6917.4|6914.6|6917.4|6914.6|6917.4|6914.6|6917.4|6914.6|30
1615553380000|2021-03-12 12:49:40|6917.6|6914.8|6917.4|6914.6|6918.2|6915.4|6917.2|6914.4|84
1615553390000|2021-03-12 12:49:50|6917.2|6914.4|6917.2|6914.4|6917.2|6914.4|6915.9|6913.1|23
1615553400000|2021-03-12 12:50:00|6917.4|6914.6|6917.4|6914.6|6917.4|6914.6|6917.4|6914.6|12
1615553410000|2021-03-12 12:50:10|6917.2|6914.4|6917.2|6914.4|6917.2|6914.4|6917.2|6914.4|0
1615553420000|2021-03-12 12:50:20|6915.6|6912.8|6915.6|6912.8|6915.6|6912.8|6915.6|6912.8|14
1615553430000|2021-03-12 12:50:30|6915.4|6912.6|6916.9|6914.1|6917.2|6914.4|6915.4|6912.6|2
1615553440000|2021-03-12 12:50:40|6917.2|6914.4|6917.4|6914.6|6918.2|6915.4|6917.2|6914.4|3
1615553450000|2021-03-12 12:50:50|||||||||13
1615553460000|2021-03-12 12:51:00|6917.2|6914.4|6915.4|6912.6|6917.2|6914.4|6914.9|6912.1|30
1615553470000|2021-03-12 12:51:10|6915.2|6912.4|6913.7|6910.9|6915.2|6912.4|6913.4|6910.6|27
1615553480000|2021-03-12 12:51:20|6913.4|6910.6|6915.2|6912.4|6915.2|6912.4|6913.4|6910.6|16
1615553490000|2021-03-12 12:51:30|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|10
1615553500000|2021-03-12 12:51:40|6916.1|6913.3|6916.2|6913.4|6916.2|6913.4|6915.7|6912.9|3
1615553510000|2021-03-12 12:51:50|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|1
1615553520000|2021-03-12 12:52:00|6915.4|6912.6|6913.9|6911.1|6915.4|6912.6|6913.9|6911.1|33
1615553530000|2021-03-12 12:52:10|6913.4|6910.6|6914.2|6911.4|6914.4|6911.6|6913.4|6910.6|11
1615553540000|2021-03-12 12:52:20|6914.4|6911.6|6915.4|6912.6|6915.4|6912.6|6914.4|6911.6|8
1615553550000|2021-03-12 12:52:30|6915.1|6912.3|6913.1|6910.3|6915.1|6912.3|6913.1|6910.3|3
1615553560000|2021-03-12 12:52:40|6912.9|6910.1|6912.6|6909.8|6913.1|6910.3|6912.6|6909.8|2
1615553570000|2021-03-12 12:52:50|6913.1|6910.3|6913.4|6910.6|6913.4|6910.6|6912.4|6909.6|10
1615553580000|2021-03-12 12:53:00|6913.1|6910.3|6912.9|6910.1|6913.4|6910.6|6912.9|6910.1|1
1615553590000|2021-03-12 12:53:10|6913.4|6910.6|6913.4|6910.6|6913.4|6910.6|6913.4|6910.6|0
1615553600000|2021-03-12 12:53:20|6913.9|6911.1|6914.4|6911.6|6914.4|6911.6|6913.9|6911.1|4
1615553610000|2021-03-12 12:53:30|6914.6|6911.8|6914.4|6911.6|6914.6|6911.8|6914.4|6911.6|2
1615553630000|2021-03-12 12:53:50|6914.1|6911.3|6913.1|6910.3|6914.1|6911.3|6912.6|6909.8|13
1615553640000|2021-03-12 12:54:00|6913.4|6910.6|6912.9|6910.1|6913.4|6910.6|6912.6|6909.8|2
1615553650000|2021-03-12 12:54:10|6912.6|6909.8|6912.9|6910.1|6912.9|6910.1|6912.1|6909.3|2
1615553660000|2021-03-12 12:54:20|6912.6|6909.8|6912.6|6909.8|6912.6|6909.8|6912.6|6909.8|0
1615553670000|2021-03-12 12:54:30|6912.1|6909.3|6913.1|6910.3|6913.1|6910.3|6912.1|6909.3|72
1615553680000|2021-03-12 12:54:40|6912.9|6910.1|6912.1|6909.3|6912.9|6910.1|6912.1|6909.3|3
1615553690000|2021-03-12 12:54:50|6912.4|6909.6|6912.4|6909.6|6913.1|6910.3|6912.4|6909.6|8
1615553700000|2021-03-12 12:55:00|6912.1|6909.3|6912.9|6910.1|6913.1|6910.3|6910.1|6907.3|156
1615553710000|2021-03-12 12:55:10|6912.4|6909.6|6912.1|6909.3|6912.6|6909.8|6912.1|6909.3|4
1615553720000|2021-03-12 12:55:20|||||||||21
1615553730000|2021-03-12 12:55:30|6912.6|6909.8|6913.7|6910.9|6913.7|6910.9|6912.6|6909.8|13
1615553740000|2021-03-12 12:55:40|6914.1|6911.3|6914.4|6911.6|6915.4|6912.6|6914.1|6911.3|4
1615553750000|2021-03-12 12:55:50|6913.6|6910.8|6913.1|6910.3|6913.9|6911.1|6912.4|6909.6|5
1615553760000|2021-03-12 12:56:00|6913.4|6910.6|6913.6|6910.8|6913.9|6911.1|6913.4|6910.6|13
1615553770000|2021-03-12 12:56:10|6914.1|6911.3|6913.4|6910.6|6914.1|6911.3|6913.4|6910.6|1
1615553780000|2021-03-12 12:56:20|6913.1|6910.3|6913.1|6910.3|6913.1|6910.3|6912.6|6909.8|2
1615553790000|2021-03-12 12:56:30|6913.4|6910.6|6912.9|6910.1|6913.4|6910.6|6912.9|6910.1|0
1615553800000|2021-03-12 12:56:40|6913.1|6910.3|6913.1|6910.3|6913.4|6910.6|6912.9|6910.1|0
1615553810000|2021-03-12 12:56:50|6912.9|6910.1|6913.1|6910.3|6913.1|6910.3|6912.9|6910.1|0
1615553820000|2021-03-12 12:57:00|6913.4|6910.6|6913.1|6910.3|6913.4|6910.6|6912.9|6910.1|1
1615553830000|2021-03-12 12:57:10|6913.4|6910.6|6913.1|6910.3|6913.4|6910.6|6912.9|6910.1|7
1615553840000|2021-03-12 12:57:20|6912.9|6910.1|6913.4|6910.6|6914.9|6912.1|6912.9|6910.1|169
1615553850000|2021-03-12 12:57:30|6912.9|6910.1|6912.4|6909.6|6912.9|6910.1|6912.4|6909.6|0
1615553870000|2021-03-12 12:57:50|6912.1|6909.3|6912.4|6909.6|6912.4|6909.6|6912.1|6909.3|48
1615553880000|2021-03-12 12:58:00|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|16
1615553890000|2021-03-12 12:58:10|6911.3|6908.5|6910.4|6907.6|6911.3|6908.5|6910.4|6907.6|32
1615553900000|2021-03-12 12:58:20|6909.9|6907.1|6910.9|6908.1|6910.9|6908.1|6909.9|6907.1|23
1615553910000|2021-03-12 12:58:30|6911.1|6908.3|6910.9|6908.1|6911.1|6908.3|6910.9|6908.1|0
1615553920000|2021-03-12 12:58:40|6910.4|6907.6|6910.6|6907.8|6910.6|6907.8|6910.4|6907.6|8
1615553930000|2021-03-12 12:58:50|6910.4|6907.6|6910.1|6907.3|6910.4|6907.6|6910.1|6907.3|0
1615553940000|2021-03-12 12:59:00|6909.4|6906.6|6910.1|6907.3|6910.4|6907.6|6909.4|6906.6|33
1615553950000|2021-03-12 12:59:10|6909.9|6907.1|6910.1|6907.3|6910.1|6907.3|6909.6|6906.8|5
1615553970000|2021-03-12 12:59:30|6910.6|6907.8|6910.9|6908.1|6910.9|6908.1|6910.6|6907.8|19
1615553980000|2021-03-12 12:59:40|6910.6|6907.8|6910.4|6907.6|6910.6|6907.8|6910.4|6907.6|0
1615553990000|2021-03-12 12:59:50|6910.1|6907.3|6911.1|6908.3|6911.1|6908.3|6910.1|6907.3|105
1615554000000|2021-03-12 13:00:00|6911.7|6908.9|6910.9|6908.1|6912.4|6909.6|6910.1|6907.3|52
1615554010000|2021-03-12 13:00:10|6910.6|6907.8|6910.1|6907.3|6910.9|6908.1|6909.4|6906.6|30
1615554020000|2021-03-12 13:00:20|6910.4|6907.6|6910.4|6907.6|6910.4|6907.6|6909.8|6907|55
1615554030000|2021-03-12 13:00:30|6910.1|6907.3|6910.1|6907.3|6910.4|6907.6|6909.9|6907.1|17
1615554040000|2021-03-12 13:00:40|||||||||24
1615554050000|2021-03-12 13:00:50|6909.7|6906.9|6910.1|6907.3|6910.1|6907.3|6909.7|6906.9|43
1615554060000|2021-03-12 13:01:00|6910.4|6907.6|6910.1|6907.3|6910.4|6907.6|6909.9|6907.1|38
1615554070000|2021-03-12 13:01:10|6910.4|6907.6|6910.6|6907.8|6911.1|6908.3|6909.6|6906.8|46
1615554080000|2021-03-12 13:01:20|6910.4|6907.6|6910.4|6907.6|6910.4|6907.6|6909.7|6906.9|26
1615554090000|2021-03-12 13:01:30|6910.1|6907.3|6910.9|6908.1|6912.1|6909.3|6909.9|6907.1|66
1615554100000|2021-03-12 13:01:40|6910.4|6907.6|6910.1|6907.3|6910.4|6907.6|6909.1|6906.3|87
1615554110000|2021-03-12 13:01:50|6909.1|6906.3|6910.4|6907.6|6910.4|6907.6|6909.1|6906.3|61
1615554120000|2021-03-12 13:02:00|6910.1|6907.3|6910.1|6907.3|6910.1|6907.3|6909.6|6906.8|59
1615554130000|2021-03-12 13:02:10|||||||||3
1615554140000|2021-03-12 13:02:20|6909.4|6906.6|6910.1|6907.3|6910.1|6907.3|6909.4|6906.6|48
1615554150000|2021-03-12 13:02:30|6909.1|6906.3|6910.1|6907.3|6910.1|6907.3|6909.1|6906.3|26
1615554160000|2021-03-12 13:02:40|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|6911.6|6908.8|49
1615554170000|2021-03-12 13:02:50|6911.9|6909.1|6911.6|6908.8|6911.9|6909.1|6911.1|6908.3|7
1615554180000|2021-03-12 13:03:00|6912.1|6909.3|6912.9|6910.1|6913.6|6910.8|6911.1|6908.3|306
1615554190000|2021-03-12 13:03:10|6912.4|6909.6|6914.6|6911.8|6914.6|6911.8|6912.4|6909.6|181
1615554200000|2021-03-12 13:03:20|6914.1|6911.3|6914.1|6911.3|6914.1|6911.3|6913.1|6910.3|12
1615554210000|2021-03-12 13:03:30|6915.1|6912.3|6920.9|6918.1|6920.9|6918.1|6915.1|6912.3|89
1615554220000|2021-03-12 13:03:40|6921.1|6918.3|6923.9|6921.1|6923.9|6921.1|6920.1|6917.3|186
1615554230000|2021-03-12 13:03:50|6923.6|6920.8|6924.9|6922.1|6925.9|6923.1|6923.1|6920.3|175
1615554240000|2021-03-12 13:04:00|6924.4|6921.6|6923.6|6920.8|6924.9|6922.1|6923.4|6920.6|179
1615554250000|2021-03-12 13:04:10|6923.4|6920.6|6923.4|6920.6|6923.4|6920.6|6922.4|6919.6|18
1615554260000|2021-03-12 13:04:20|6922.4|6919.6|6926.6|6923.8|6926.9|6924.1|6922.4|6919.6|59
1615554270000|2021-03-12 13:04:30|6926.4|6923.6|6927.1|6924.3|6927.1|6924.3|6926.4|6923.6|4
1615554280000|2021-03-12 13:04:40|6928.4|6925.6|6926.6|6923.8|6929.1|6926.3|6926.6|6923.8|75
1615554290000|2021-03-12 13:04:50|6927|6923|6926.6|6923.8|6927|6923.8|6923.9|6921.1|44
1615554300000|2021-03-12 13:05:00|6926.4|6923.6|6924.6|6921.8|6926.4|6923.6|6924.6|6921.8|10
1615554310000|2021-03-12 13:05:10|6924.9|6922.1|6925.6|6922.8|6925.6|6922.8|6924.9|6922.1|12
1615554320000|2021-03-12 13:05:20|6925.9|6923.1|6927.6|6924.8|6927.9|6925.1|6925.9|6923.1|20
1615554330000|2021-03-12 13:05:30|6927.9|6925.1|6927.9|6925.1|6927.9|6925.1|6927.9|6925.1|4
1615554340000|2021-03-12 13:05:40|6926.9|6924.1|6926.6|6923.8|6927.9|6925.1|6926.1|6923.3|9
1615554350000|2021-03-12 13:05:50|6926.4|6923.6|6926.7|6923.9|6926.7|6923.9|6925.4|6922.6|3
1615554360000|2021-03-12 13:06:00|6926.9|6924.1|6925.1|6922.3|6927.1|6924.3|6925.1|6922.3|19
1615554370000|2021-03-12 13:06:10|6924.9|6922.1|6924.9|6922.1|6924.9|6922.1|6924.9|6922.1|3
1615554380000|2021-03-12 13:06:20|6925.4|6922.6|6930.4|6927.6|6930.4|6927.6|6925.4|6922.6|142
1615554390000|2021-03-12 13:06:30|6930.1|6927.3|6930.9|6928.1|6930.9|6928.1|6929.9|6927.1|34
1615554400000|2021-03-12 13:06:40|6931.1|6928.3|6930.9|6928.1|6931.7|6928.9|6930.6|6927.8|21
1615554410000|2021-03-12 13:06:50|6930.6|6927.8|6930.9|6928.1|6931.9|6929.1|6928.9|6926.1|139
1615554420000|2021-03-12 13:07:00|6931.1|6928.3|6928.6|6925.8|6931.7|6928.9|6928.6|6925.8|95
1615554430000|2021-03-12 13:07:10|6928.1|6925.3|6929.9|6927.1|6929.9|6927.1|6928.1|6925.3|57
1615554440000|2021-03-12 13:07:20|6929.7|6926.9|6929.9|6927.1|6929.9|6927.1|6929.4|6926.6|31
1615554450000|2021-03-12 13:07:30|6928.6|6925.8|6929.6|6926.8|6929.6|6926.8|6928.6|6925.8|10
1615554460000|2021-03-12 13:07:40|6928.6|6925.8|6929.9|6927.1|6929.9|6927.1|6928.4|6925.6|34
1615554470000|2021-03-12 13:07:50|6929.6|6926.8|6928.9|6926.1|6929.6|6926.8|6928.9|6926.1|45
1615554480000|2021-03-12 13:08:00|6929.1|6926.3|6927.1|6924.3|6929.1|6926.3|6927.1|6924.3|16
1615554490000|2021-03-12 13:08:10|6927.4|6924.6|6927.1|6924.3|6928.6|6925.8|6927.1|6924.3|3
1615554500000|2021-03-12 13:08:20|6926.6|6923.8|6927.1|6924.3|6927.1|6924.3|6925.4|6922.6|7
1615554510000|2021-03-12 13:08:30|6926.9|6924.1|6924.1|6921.3|6926.9|6924.1|6923.4|6920.6|19
1615554520000|2021-03-12 13:08:40|6923.6|6920.8|6923.6|6920.8|6924.4|6921.6|6922.9|6920.1|21
1615554530000|2021-03-12 13:08:50|6923.4|6920.6|6922.4|6919.6|6923.4|6920.6|6922.4|6919.6|6
1615554540000|2021-03-12 13:09:00|6921.9|6919.1|6921.6|6918.8|6922.4|6919.6|6921.4|6918.6|19
1615554550000|2021-03-12 13:09:10|6921.4|6918.6|6919.4|6916.6|6921.4|6918.6|6918.4|6915.6|17
1615554560000|2021-03-12 13:09:20|6919.1|6916.3|6918.4|6915.6|6919.6|6916.8|6918.4|6915.6|19
1615554570000|2021-03-12 13:09:30|6918.1|6915.3|6915.9|6913.1|6918.1|6915.3|6915.6|6912.8|28
1615554580000|2021-03-12 13:09:40|6916.1|6913.3|6915.6|6912.8|6916.1|6913.3|6915.6|6912.8|0
1615554590000|2021-03-12 13:09:50|6915.4|6912.6|6918.4|6915.6|6918.6|6915.8|6915.4|6912.6|55
1615554600000|2021-03-12 13:10:00|6918.6|6915.8|6915.4|6912.6|6918.6|6915.8|6915.4|6912.6|4
1615554610000|2021-03-12 13:10:10|6916.1|6913.3|6915.6|6912.8|6916.1|6913.3|6915.6|6912.8|8
1615554620000|2021-03-12 13:10:20|6916.1|6913.3|6915.6|6912.8|6916.1|6913.3|6915.6|6912.8|2
1615554630000|2021-03-12 13:10:30|6915.9|6913.1|6915.6|6912.8|6916.1|6913.3|6915.6|6912.8|0
1615554640000|2021-03-12 13:10:40|6915.9|6913.1|6916.1|6913.3|6916.1|6913.3|6915.9|6913.1|2
1615554650000|2021-03-12 13:10:50|6915.9|6913.1|6912.1|6909.3|6915.9|6913.1|6912.1|6909.3|26
1615554660000|2021-03-12 13:11:00|6912.4|6909.6|6910.1|6907.3|6912.4|6909.6|6909.1|6906.3|230
1615554670000|2021-03-12 13:11:10|6910.4|6907.6|6910.6|6907.8|6911.1|6908.3|6909.9|6907.1|40
1615554680000|2021-03-12 13:11:20|6910.9|6908.1|6913.9|6911.1|6913.9|6911.1|6910.9|6908.1|57
1615554690000|2021-03-12 13:11:30|6913.1|6910.3|6912.4|6909.6|6913.1|6910.3|6911.1|6908.3|16
1615554700000|2021-03-12 13:11:40|6911.9|6909.1|6910.9|6908.1|6912.1|6909.3|6910.1|6907.3|43
1615554710000|2021-03-12 13:11:50|6911.4|6908.6|6911.4|6908.6|6911.4|6908.6|6911.4|6908.6|1
1615554720000|2021-03-12 13:12:00|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|6910.6|6907.8|2
1615554730000|2021-03-12 13:12:10|6910.9|6908.1|6911.9|6909.1|6912.4|6909.6|6910.6|6907.8|89
1615554740000|2021-03-12 13:12:20|6912.4|6909.6|6911.9|6909.1|6913.6|6910.8|6911.1|6908.3|199
1615554750000|2021-03-12 13:12:30|6911.6|6908.8|6913.4|6910.6|6913.4|6910.6|6911.4|6908.6|97
1615554760000|2021-03-12 13:12:40|6913.1|6910.3|6913.6|6910.8|6913.9|6911.1|6912.4|6909.6|33
1615554770000|2021-03-12 13:12:50|6913.1|6910.3|6914.9|6912.1|6915.4|6912.6|6912.4|6909.6|31
1615554780000|2021-03-12 13:13:00|6915.1|6912.3|6917.1|6914.3|6917.4|6914.6|6915.1|6912.3|27
1615554790000|2021-03-12 13:13:10|6916.6|6913.8|6914.6|6911.8|6916.9|6914.1|6914.6|6911.8|15
1615554800000|2021-03-12 13:13:20|6914.4|6911.6|6915.1|6912.3|6915.1|6912.3|6913.6|6910.8|8
1615554810000|2021-03-12 13:13:30|6915.4|6912.6|6915.1|6912.3|6915.4|6912.6|6914.4|6911.6|3
1615554820000|2021-03-12 13:13:40|6914.9|6912.1|6915.4|6912.6|6916.1|6913.3|6914.6|6911.8|6
1615554830000|2021-03-12 13:13:50|6915.6|6912.8|6916.4|6913.6|6916.4|6913.6|6915.6|6912.8|1
1615554840000|2021-03-12 13:14:00|6915.9|6913.1|6916.4|6913.6|6916.4|6913.6|6915.4|6912.6|52
1615554850000|2021-03-12 13:14:10|6916.6|6913.8|6916.6|6913.8|6916.6|6913.8|6915.9|6913.1|9
1615554860000|2021-03-12 13:14:20|6917.6|6914.8|6920.1|6917.3|6920.9|6918.1|6917.6|6914.8|32
1615554870000|2021-03-12 13:14:30|6920.4|6917.6|6918.1|6915.3|6920.4|6917.6|6917.1|6914.3|8
1615554880000|2021-03-12 13:14:40|6918.9|6916.1|6919.9|6917.1|6920.1|6917.3|6918.9|6916.1|7
1615554890000|2021-03-12 13:14:50|6919.4|6916.6|6921.1|6918.3|6921.1|6918.3|6919.4|6916.6|0
1615554900000|2021-03-12 13:15:00|6921.4|6918.6|6921.1|6918.3|6921.6|6918.8|6920.6|6917.8|53
1615554910000|2021-03-12 13:15:10|6921.4|6918.6|6917.1|6914.3|6921.4|6918.6|6917.1|6914.3|10
1615554920000|2021-03-12 13:15:20|6916.6|6913.8|6915.6|6912.8|6916.9|6914.1|6915.6|6912.8|2
1615554930000|2021-03-12 13:15:30|6915.1|6912.3|6915.9|6913.1|6916.4|6913.6|6915.1|6912.3|6
1615554940000|2021-03-12 13:15:40|6916.1|6913.3|6913.6|6910.8|6916.1|6913.3|6913.6|6910.8|154
1615554950000|2021-03-12 13:15:50|6912.3|6909.5|6915.1|6912.3|6915.1|6912.3|6912.1|6909.3|29
1615554960000|2021-03-12 13:16:00|6915.3|6912.5|6913.8|6911|6915.6|6912.8|6913.3|6910.5|5
1615554970000|2021-03-12 13:16:10|6914.3|6911.5|6914.8|6912|6915.3|6912.5|6914.3|6911.5|4
1615554980000|2021-03-12 13:16:20|6914.3|6911.5|6913.6|6910.8|6914.8|6912|6913.3|6910.5|10
1615554990000|2021-03-12 13:16:30|6913.8|6911|6915.1|6912.3|6915.1|6912.3|6913.8|6911|5
1615555000000|2021-03-12 13:16:40|6915.6|6912.8|6915.1|6912.3|6916.3|6913.5|6915.1|6912.3|4
1615555010000|2021-03-12 13:16:50|6914.6|6911.8|6914.8|6912|6914.8|6912|6914.1|6911.3|16
1615555020000|2021-03-12 13:17:00|6915.6|6912.8|6914.8|6912|6915.6|6912.8|6914.8|6912|18
1615555030000|2021-03-12 13:17:10|6914.6|6911.8|6914.1|6911.3|6914.6|6911.8|6912.3|6909.5|19
1615555040000|2021-03-12 13:17:20|6914.3|6911.5|6914.8|6912|6914.8|6912|6914.3|6911.5|2
1615555050000|2021-03-12 13:17:30|||||||||1
1615555060000|2021-03-12 13:17:40|6915.3|6912.5|6916.6|6913.8|6916.6|6913.8|6915.3|6912.5|32
1615555070000|2021-03-12 13:17:50|6916.3|6913.5|6915.8|6913|6916.6|6913.8|6915.1|6912.3|50
1615555080000|2021-03-12 13:18:00|6915.6|6912.8|6919.3|6916.5|6920.3|6917.5|6915.6|6912.8|54
1615555090000|2021-03-12 13:18:10|6919.1|6916.3|6919.1|6916.3|6919.1|6916.3|6919.1|6916.3|1
1615555100000|2021-03-12 13:18:20|6919.8|6917|6919.6|6916.8|6919.8|6917|6919.3|6916.5|0
1615555110000|2021-03-12 13:18:30|6919.8|6917|6919.8|6917|6920.3|6917.5|6919.3|6916.5|29
1615555120000|2021-03-12 13:18:40|6919.6|6916.8|6921.8|6919|6921.8|6919|6919.3|6916.5|22
1615555130000|2021-03-12 13:18:50|6921.6|6918.8|6921.4|6918.6|6921.6|6918.8|6920.8|6918|33
1615555140000|2021-03-12 13:19:00|6921.8|6919|6921.3|6918.5|6921.8|6919|6919.6|6916.8|122
1615555150000|2021-03-12 13:19:10|6920.8|6918|6918.6|6915.8|6920.8|6918|6915.6|6912.8|74
1615555160000|2021-03-12 13:19:20|6918.1|6915.3|6918.1|6915.3|6918.6|6915.8|6918.1|6915.3|1
1615555170000|2021-03-12 13:19:30|6917.8|6915|6917.3|6914.5|6917.8|6915|6916.8|6914|29
1615555180000|2021-03-12 13:19:40|6916.6|6913.8|6916.1|6913.3|6916.6|6913.8|6915.1|6912.3|2
1615555190000|2021-03-12 13:19:50|6916.4|6913.6|6917.6|6914.8|6917.6|6914.8|6915.8|6913|73
1615555200000|2021-03-12 13:20:00|6917.8|6915|6919.1|6916.3|6919.6|6916.8|6916.6|6913.8|36
1615555210000|2021-03-12 13:20:10|6919.6|6916.8|6921.1|6918.3|6921.6|6918.8|6919.6|6916.8|54
1615555220000|2021-03-12 13:20:20|6921.6|6918.8|6921.3|6918.5|6922.6|6919.8|6921.1|6918.3|28
1615555230000|2021-03-12 13:20:30|6920.8|6918|6921.1|6918.3|6921.6|6918.8|6920.1|6917.3|8
1615555240000|2021-03-12 13:20:40|6921.6|6918.8|6920.3|6917.5|6921.8|6919|6920.3|6917.5|35
1615555250000|2021-03-12 13:20:50|6920.8|6918|6922.6|6919.8|6922.6|6919.8|6920.8|6918|9
1615555260000|2021-03-12 13:21:00|6923.1|6920.3|6925.3|6922.5|6926.6|6923.8|6923.1|6920.3|35
1615555270000|2021-03-12 13:21:10|6925.8|6923|6924.3|6921.5|6925.8|6923|6924.3|6921.5|1
1615555280000|2021-03-12 13:21:20|6923.8|6921|6925.1|6922.3|6925.8|6923|6923.8|6921|7
1615555290000|2021-03-12 13:21:30|6924.6|6921.8|6924.1|6921.3|6924.6|6921.8|6923.1|6920.3|16
1615555300000|2021-03-12 13:21:40|6925.1|6922.3|6925.1|6922.3|6925.1|6922.3|6925.1|6922.3|0
1615555310000|2021-03-12 13:21:50|6925.6|6922.8|6927.1|6924.3|6927.6|6924.8|6925.1|6922.3|131
1615555320000|2021-03-12 13:22:00|6926.8|6924|6924.3|6921.5|6926.8|6924|6924.3|6921.5|2
1615555330000|2021-03-12 13:22:10|6924.6|6921.8|6924.1|6921.3|6924.8|6922|6923.8|6921|16
1615555340000|2021-03-12 13:22:20|6924.6|6921.8|6923.8|6921|6924.8|6922|6923.6|6920.8|32
1615555350000|2021-03-12 13:22:30|6923.6|6920.8|6926.8|6924|6927.1|6924.3|6923.6|6920.8|75
1615555360000|2021-03-12 13:22:40|6926.3|6923.5|6927.6|6924.8|6927.6|6924.8|6926.3|6923.5|72
1615555370000|2021-03-12 13:22:50|6927.3|6924.5|6927.1|6924.3|6927.6|6924.8|6926.6|6923.8|112
1615555380000|2021-03-12 13:23:00|6926.8|6924|6926.1|6923.3|6926.8|6924|6926.1|6923.3|21
1615555390000|2021-03-12 13:23:10|6926.6|6923.8|6926.8|6924|6926.8|6924|6925.8|6923|5
1615555400000|2021-03-12 13:23:20|6927.1|6924.3|6926.8|6924|6927.3|6924.5|6926.8|6924|6
1615555410000|2021-03-12 13:23:30|6927.1|6924.3|6925.8|6923|6927.6|6924.8|6925.8|6923|176
1615555420000|2021-03-12 13:23:40|6926.3|6923.5|6926.3|6923.5|6926.8|6924|6926.3|6923.5|6
1615555430000|2021-03-12 13:23:50|6925.8|6923|6924.6|6921.8|6925.8|6923|6923.8|6921|11
1615555440000|2021-03-12 13:24:00|6924.3|6921.5|6924.1|6921.3|6924.6|6921.8|6922.8|6920|11
1615555450000|2021-03-12 13:24:10|6924.3|6921.5|6925.8|6923|6926.1|6923.3|6924.3|6921.5|15
1615555460000|2021-03-12 13:24:20|6926.1|6923.3|6925.6|6922.8|6926.1|6923.3|6925.3|6922.5|1
1615555470000|2021-03-12 13:24:30|6925.1|6922.3|6924.1|6921.3|6925.6|6922.8|6924.1|6921.3|46
1615555480000|2021-03-12 13:24:40|6923.8|6921|6924.1|6921.3|6924.1|6921.3|6923.8|6921|5
1615555490000|2021-03-12 13:24:50|6923.6|6920.8|6921.1|6918.3|6924.3|6921.5|6921.1|6918.3|14
1615555500000|2021-03-12 13:25:00|6920.6|6917.8|6918.8|6916|6922.6|6919.8|6918.1|6915.3|75
1615555510000|2021-03-12 13:25:10|6919.3|6916.5|6918.6|6915.8|6920.6|6917.8|6918.6|6915.8|60
1615555520000|2021-03-12 13:25:20|6918.8|6916|6918.1|6915.3|6918.8|6916|6917.8|6915|9
1615555530000|2021-03-12 13:25:30|6917.8|6915|6918.3|6915.5|6918.6|6915.8|6917.1|6914.3|5
1615555540000|2021-03-12 13:25:40|6918.6|6915.8|6918.6|6915.8|6918.6|6915.8|6918.3|6915.5|7
1615555550000|2021-03-12 13:25:50|6918.3|6915.5|6918.3|6915.5|6918.3|6915.5|6917.8|6915|9
1615555560000|2021-03-12 13:26:00|6918.1|6915.3|6918.1|6915.3|6918.3|6915.5|6918.1|6915.3|2
1615555570000|2021-03-12 13:26:10|6918.6|6915.8|6921.3|6918.5|6921.8|6919|6918.6|6915.8|32
1615555580000|2021-03-12 13:26:20|6921.6|6918.8|6921.6|6918.8|6922.6|6919.8|6921.6|6918.8|14
1615555590000|2021-03-12 13:26:30|6921.1|6918.3|6921.8|6919|6922.6|6919.8|6920.6|6917.8|192
1615555600000|2021-03-12 13:26:40|6921.6|6918.8|6920.8|6918|6921.6|6918.8|6920.8|6918|4
1615555610000|2021-03-12 13:26:50|6920.6|6917.8|6920.6|6917.8|6921.3|6918.5|6919.8|6917|88
1615555620000|2021-03-12 13:27:00|6920.3|6917.5|6917.1|6914.3|6920.6|6917.8|6917.1|6914.3|61
1615555630000|2021-03-12 13:27:10|6917.3|6914.5|6918.1|6915.3|6918.6|6915.8|6917.1|6914.3|125
1615555640000|2021-03-12 13:27:20|6918.3|6915.5|6919.3|6916.5|6919.3|6916.5|6918.3|6915.5|3
1615555650000|2021-03-12 13:27:30|6919.6|6916.8|6919.1|6916.3|6919.6|6916.8|6919.1|6916.3|19
1615555660000|2021-03-12 13:27:40|6919.3|6916.5|6919.3|6916.5|6919.3|6916.5|6919.1|6916.3|8
1615555670000|2021-03-12 13:27:50|6919.1|6916.3|6919.3|6916.5|6919.3|6916.5|6919.1|6916.3|2
1615555680000|2021-03-12 13:28:00|6919.9|6917.1|6920.3|6917.5|6920.3|6917.5|6919.8|6917|9
1615555690000|2021-03-12 13:28:10|6919.8|6917|6919.8|6917|6919.8|6917|6919.8|6917|1
1615555700000|2021-03-12 13:28:20|6920.1|6917.3|6920.8|6918|6921.3|6918.5|6919.8|6917|5
1615555710000|2021-03-12 13:28:30|6921.1|6918.3|6919.3|6916.5|6921.1|6918.3|6918.3|6915.5|18
1615555720000|2021-03-12 13:28:40|6919.1|6916.3|6919.3|6916.5|6919.3|6916.5|6918.6|6915.8|14
1615555730000|2021-03-12 13:28:50|6919.6|6916.8|6920.1|6917.3|6920.3|6917.5|6919.6|6916.8|2
1615555740000|2021-03-12 13:29:00|6919.8|6917|6920.3|6917.5|6920.3|6917.5|6919.8|6917|4
1615555750000|2021-03-12 13:29:10|6920.6|6917.8|6920.6|6917.8|6921.1|6918.3|6920.1|6917.3|13
1615555760000|2021-03-12 13:29:20|6920.8|6918|6921.8|6919|6921.8|6919|6920.8|6918|37
1615555770000|2021-03-12 13:29:30|6921.6|6918.8|6921.8|6919|6921.8|6919|6921.6|6918.8|1
1615555780000|2021-03-12 13:29:40|6922.1|6919.3|6922.6|6919.8|6922.8|6920|6922.1|6919.3|4
1615555790000|2021-03-12 13:29:50|6923.3|6920.5|6922.3|6919.5|6923.3|6920.5|6922.3|6919.5|3
1615555800000|2021-03-12 13:30:00|6922.6|6919.8|6922.6|6919.8|6923.3|6920.5|6921.6|6918.8|10
1615555810000|2021-03-12 13:30:10|6922.8|6920|6922.6|6919.8|6923.6|6920.8|6922.6|6919.8|104
1615555820000|2021-03-12 13:30:20|6922.3|6919.5|6922.1|6919.3|6922.3|6919.5|6922.1|6919.3|80
1615555830000|2021-03-12 13:30:30|6921.6|6918.8|6920.6|6917.8|6921.8|6919|6919.3|6916.5|8
1615555840000|2021-03-12 13:30:40|6920.8|6918|6922.1|6919.3|6922.6|6919.8|6920.8|6918|105
1615555850000|2021-03-12 13:30:50|6922.3|6919.5|6921.1|6918.3|6922.6|6919.8|6920.6|6917.8|13
1615555860000|2021-03-12 13:31:00|6921.6|6918.8|6921.1|6918.3|6921.6|6918.8|6920.6|6917.8|10
1615555870000|2021-03-12 13:31:10|6921.3|6918.5|6922.1|6919.3|6922.6|6919.8|6921.1|6918.3|44
1615555880000|2021-03-12 13:31:20|6922.3|6919.5|6922.3|6919.5|6922.3|6919.5|6922.1|6919.3|9
1615555890000|2021-03-12 13:31:30|6922.1|6919.3|6922.1|6919.3|6922.3|6919.5|6921.6|6918.8|106
1615555900000|2021-03-12 13:31:40|6922.3|6919.5|6926.6|6923.8|6926.8|6924|6922.3|6919.5|95
1615555910000|2021-03-12 13:31:50|6926.3|6923.5|6926.3|6923.5|6927.6|6924.8|6926.3|6923.5|50
1615555920000|2021-03-12 13:32:00|6926.6|6923.8|6926.1|6923.3|6927.1|6924.3|6925.6|6922.8|42
1615555930000|2021-03-12 13:32:10|6925.6|6922.8|6925.1|6922.3|6925.6|6922.8|6923.6|6920.8|9
1615555940000|2021-03-12 13:32:20|6924.8|6922|6924.1|6921.3|6924.8|6922|6923.6|6920.8|7
1615555950000|2021-03-12 13:32:30|6923.8|6921|6921.1|6918.3|6923.8|6921|6920.6|6917.8|18
1615555960000|2021-03-12 13:32:40|6921.6|6918.8|6922.1|6919.3|6922.6|6919.8|6921.6|6918.8|2
1615555970000|2021-03-12 13:32:50|6922.3|6919.5|6922.1|6919.3|6923.1|6920.3|6921.6|6918.8|1
1615555980000|2021-03-12 13:33:00|6922.3|6919.5|6922.6|6919.8|6922.6|6919.8|6921.8|6919|2
1615555990000|2021-03-12 13:33:10|6922.3|6919.5|6920.6|6917.8|6922.3|6919.5|6920.6|6917.8|11
1615556000000|2021-03-12 13:33:20|6921|6918.2|6922.1|6919.3|6922.6|6919.8|6921|6918.2|21
1615556010000|2021-03-12 13:33:30|6922.3|6919.5|6922.6|6919.8|6922.6|6919.8|6922.3|6919.5|2
1615556020000|2021-03-12 13:33:40|6921.1|6918.3|6921.3|6918.5|6921.3|6918.5|6920.6|6917.8|16
1615556030000|2021-03-12 13:33:50|6922.1|6919.3|6922.3|6919.5|6922.3|6919.5|6922.1|6919.3|6
1615556040000|2021-03-12 13:34:00|6922.6|6919.8|6923.3|6920.5|6924.1|6921.3|6922.6|6919.8|15
1615556050000|2021-03-12 13:34:10|6923.9|6921.1|6924.3|6921.5|6925.6|6922.8|6923.9|6921.1|8
1615556060000|2021-03-12 13:34:20|6923.3|6920.5|6922.6|6919.8|6923.3|6920.5|6922.6|6919.8|47
1615556070000|2021-03-12 13:34:30|6922.3|6919.5|6923.8|6921|6923.8|6921|6921.6|6918.8|5
1615556080000|2021-03-12 13:34:40|6923.6|6920.8|6923.3|6920.5|6923.6|6920.8|6923.3|6920.5|0
1615556090000|2021-03-12 13:34:50|6923.8|6921|6924.8|6922|6925.3|6922.5|6923.8|6921|4
1615556100000|2021-03-12 13:35:00|6925.1|6922.3|6925.6|6922.8|6925.6|6922.8|6925.1|6922.3|7
1615556110000|2021-03-12 13:35:10|6925.3|6922.5|6925.1|6922.3|6925.3|6922.5|6925.1|6922.3|0
1615556120000|2021-03-12 13:35:20|6924.8|6922|6924.6|6921.8|6924.8|6922|6923.6|6920.8|8
1615556130000|2021-03-12 13:35:30|6924.3|6921.5|6925.3|6922.5|6925.3|6922.5|6924.3|6921.5|1
1615556140000|2021-03-12 13:35:40|6926.1|6923.3|6927.3|6924.5|6927.3|6924.5|6926.1|6923.3|20
1615556150000|2021-03-12 13:35:50|6927.6|6924.8|6927.3|6924.5|6927.6|6924.8|6927.3|6924.5|33
1615556160000|2021-03-12 13:36:00|6927.6|6924.8|6927.3|6924.5|6927.6|6924.8|6927.3|6924.5|88
1615556170000|2021-03-12 13:36:10|6927.6|6924.8|6924.3|6921.5|6927.6|6924.8|6924.3|6921.5|36
1615556180000|2021-03-12 13:36:20|6924.6|6921.8|6924.6|6921.8|6925.3|6922.5|6924.6|6921.8|12
1615556190000|2021-03-12 13:36:30|6925.3|6922.5|6923.8|6921|6925.3|6922.5|6923.6|6920.8|2
1615556200000|2021-03-12 13:36:40|6924.6|6921.8|6925.3|6922.5|6925.6|6922.8|6924.6|6921.8|2
1615556210000|2021-03-12 13:36:50|6925.8|6923|6926.1|6923.3|6926.3|6923.5|6925.6|6922.8|8
1615556220000|2021-03-12 13:37:00|6925.8|6923|6926.3|6923.5|6926.6|6923.8|6925.6|6922.8|13
1615556230000|2021-03-12 13:37:10|6926.1|6923.3|6925.1|6922.3|6926.1|6923.3|6925.1|6922.3|11
1615556240000|2021-03-12 13:37:20|6924.6|6921.8|6924.6|6921.8|6925.6|6922.8|6924.6|6921.8|13
1615556250000|2021-03-12 13:37:30|6924.1|6921.3|6923.6|6920.8|6924.1|6921.3|6923.6|6920.8|3
1615556260000|2021-03-12 13:37:40|6923.8|6921|6924.3|6921.5|6924.3|6921.5|6923.8|6921|0
1615556270000|2021-03-12 13:37:50|6924.6|6921.8|6924.6|6921.8|6924.6|6921.8|6924.6|6921.8|1
1615556280000|2021-03-12 13:38:00|6924.3|6921.5|6925.1|6922.3|6925.3|6922.5|6924.3|6921.5|13
1615556290000|2021-03-12 13:38:10|6925.3|6922.5|6927.6|6924.8|6927.6|6924.8|6925.3|6922.5|32
1615556300000|2021-03-12 13:38:20|6928.1|6925.3|6929.1|6926.3|6931.3|6928.5|6927.6|6924.8|270
1615556310000|2021-03-12 13:38:30|6929.3|6926.5|6928.6|6925.8|6931.3|6928.5|6928.6|6925.8|29
1615556320000|2021-03-12 13:38:40|6929.1|6926.3|6929.3|6926.5|6929.3|6926.5|6928.3|6925.5|6
1615556330000|2021-03-12 13:38:50|6929.1|6926.3|6928.6|6925.8|6929.1|6926.3|6927.8|6925|12
1615556340000|2021-03-12 13:39:00|6928.3|6925.5|6927.3|6924.5|6928.3|6925.5|6927.1|6924.3|12
1615556350000|2021-03-12 13:39:10|6927.1|6924.3|6928.6|6925.8|6928.6|6925.8|6927.1|6924.3|3
1615556360000|2021-03-12 13:39:20|6928.1|6925.3|6927.3|6924.5|6928.3|6925.5|6926.1|6923.3|47
1615556370000|2021-03-12 13:39:30|6928.1|6925.3|6928.3|6925.5|6929.3|6926.5|6928.1|6925.3|26
1615556380000|2021-03-12 13:39:40|6929.1|6926.3|6928.6|6925.8|6929.3|6926.5|6928.6|6925.8|7
1615556390000|2021-03-12 13:39:50|6928.1|6925.3|6929.3|6926.5|6929.3|6926.5|6927.6|6924.8|2
1615556400000|2021-03-12 13:40:00|6927.8|6925|6926.3|6923.5|6928.3|6925.5|6925.8|6923|36
1615556410000|2021-03-12 13:40:10|6926.6|6923.8|6925.8|6923|6928.1|6925.3|6925.8|6923|5
1615556420000|2021-03-12 13:40:20|6926.8|6924|6925.6|6922.8|6926.8|6924|6924.8|6922|2
1615556430000|2021-03-12 13:40:30|6926.1|6923.3|6926.8|6924|6927.3|6924.5|6925.8|6923|205
1615556440000|2021-03-12 13:40:40|6927.1|6924.3|6928.8|6926|6928.8|6926|6927.1|6924.3|4
1615556450000|2021-03-12 13:40:50|6928.6|6925.8|6927.1|6924.3|6928.6|6925.8|6927.1|6924.3|204
1615556460000|2021-03-12 13:41:00|6926.8|6924|6929.1|6926.3|6929.1|6926.3|6926.8|6924|3
1615556470000|2021-03-12 13:41:10|6928.8|6926|6928.6|6925.8|6929.8|6927|6928.3|6925.5|9
1615556480000|2021-03-12 13:41:20|6928.3|6925.5|6930.1|6927.3|6930.1|6927.3|6928.3|6925.5|4
1615556490000|2021-03-12 13:41:30|6929.8|6927|6929.8|6927|6929.8|6927|6929.3|6926.5|0
1615556500000|2021-03-12 13:41:40|6930.1|6927.3|6929.6|6926.8|6930.3|6927.5|6929.6|6926.8|9
1615556510000|2021-03-12 13:41:50|6929.3|6926.5|6929.8|6927|6929.8|6927|6929.3|6926.5|6
1615556520000|2021-03-12 13:42:00|6929.6|6926.8|6930.1|6927.3|6930.3|6927.5|6929.6|6926.8|5
1615556530000|2021-03-12 13:42:10|6930.3|6927.5|6928.8|6926|6930.3|6927.5|6928.3|6925.5|14
1615556540000|2021-03-12 13:42:20|6928.3|6925.5|6927.8|6925|6928.8|6926|6927.1|6924.3|23
1615556550000|2021-03-12 13:42:30|6928.1|6925.3|6928.8|6926|6929.1|6926.3|6927.6|6924.8|14
1615556560000|2021-03-12 13:42:40|6929.1|6926.3|6930.3|6927.5|6930.6|6927.8|6929.1|6926.3|8
1615556570000|2021-03-12 13:42:50|6930.6|6927.8|6931.1|6928.3|6931.1|6928.3|6930.3|6927.5|1
1615556580000|2021-03-12 13:43:00|6931.3|6928.5|6931.3|6928.5|6931.3|6928.5|6930.8|6928|1
1615556590000|2021-03-12 13:43:10|||||||||7
1615556600000|2021-03-12 13:43:20|6932.1|6929.3|6933.8|6931|6934.1|6931.3|6932.1|6929.3|51
1615556610000|2021-03-12 13:43:30|6933.1|6930.3|6933.8|6931|6934.8|6932|6933.1|6930.3|23
1615556620000|2021-03-12 13:43:40|6934.3|6931.5|6933.8|6931|6934.3|6931.5|6933.6|6930.8|3
1615556630000|2021-03-12 13:43:50|6934.1|6931.3|6934.8|6932|6934.8|6932|6933.8|6931|4
1615556640000|2021-03-12 13:44:00|6934.6|6931.8|6933.8|6931|6934.6|6931.8|6932.8|6930|35
1615556650000|2021-03-12 13:44:10|6932.6|6929.8|6932.1|6929.3|6932.6|6929.8|6931.8|6929|21
1615556660000|2021-03-12 13:44:20|6931.8|6929|6933.3|6930.5|6933.3|6930.5|6931.6|6928.8|61
1615556670000|2021-03-12 13:44:30|6932.8|6930|6932.8|6930|6933.3|6930.5|6932.8|6930|3
1615556680000|2021-03-12 13:44:40|6933.1|6930.3|6932.3|6929.5|6933.1|6930.3|6931.3|6928.5|6
1615556690000|2021-03-12 13:44:50|6932.1|6929.3|6932.8|6930|6933.1|6930.3|6930.6|6927.8|117
1615556700000|2021-03-12 13:45:00|6932.6|6929.8|6930.8|6928|6932.6|6929.8|6930.8|6928|86
1615556710000|2021-03-12 13:45:10|6930.1|6927.3|6933.8|6931|6934.1|6931.3|6930.1|6927.3|127
1615556720000|2021-03-12 13:45:20|6934.1|6931.3|6929.3|6926.5|6934.3|6931.5|6929|6926.2|400
1615556730000|2021-03-12 13:45:30|6929.6|6926.8|6929.6|6926.8|6929.8|6927|6928.8|6926|16
1615556740000|2021-03-12 13:45:40|6930.3|6927.5|6930|6927.2|6930.6|6927.8|6929.8|6927|18
1615556750000|2021-03-12 13:45:50|6929.8|6927|6928.8|6926|6930.6|6927.8|6928.5|6925.7|10
1615556760000|2021-03-12 13:46:00|6929.1|6926.3|6926.8|6924|6929.1|6926.3|6926.8|6924|14
1615556770000|2021-03-12 13:46:10|6926.3|6923.5|6926|6923.2|6926.6|6923.8|6926|6923.2|1
1615556780000|2021-03-12 13:46:20|6925.8|6923|6925.8|6923|6926.8|6924|6925.8|6923|5
1615556790000|2021-03-12 13:46:30|6925.6|6922.8|6924.8|6922|6925.6|6922.8|6924.3|6921.5|45
1615556800000|2021-03-12 13:46:40|6925.3|6922.5|6925.3|6922.5|6925.3|6922.5|6925.3|6922.5|5
1615556810000|2021-03-12 13:46:50|6924.8|6922|6924.8|6922|6924.8|6922|6924.3|6921.5|1
1615556820000|2021-03-12 13:47:00|6924.3|6921.5|6924.6|6921.8|6924.8|6922|6924.3|6921.5|4
1615556830000|2021-03-12 13:47:10|6924.8|6922|6925.6|6922.8|6925.6|6922.8|6924.8|6922|6
1615556840000|2021-03-12 13:47:20|6925.3|6922.5|6924.8|6922|6925.8|6923|6924.8|6922|12
1615556850000|2021-03-12 13:47:30|6925.1|6922.3|6925.1|6922.3|6925.1|6922.3|6924.8|6922|5
1615556860000|2021-03-12 13:47:40|6924.8|6922|6923.6|6920.8|6924.8|6922|6923.6|6920.8|1
1615556870000|2021-03-12 13:47:50|6923.8|6921|6923.8|6921|6924.1|6921.3|6923.8|6921|1
1615556880000|2021-03-12 13:48:00|6923.3|6920.5|6921|6918.2|6923.3|6920.5|6921|6918.2|115
1615556890000|2021-03-12 13:48:10|6921.3|6918.5|6921.3|6918.5|6921.5|6918.7|6921|6918.2|5
1615556900000|2021-03-12 13:48:20|6921|6918.2|6919.5|6916.7|6921|6918.2|6919|6916.2|40
1615556910000|2021-03-12 13:48:30|6920|6917.2|6919.3|6916.5|6921|6918.2|6918.3|6915.5|27
1615556920000|2021-03-12 13:48:40|6919.5|6916.7|6919.5|6916.7|6919.8|6917|6918|6915.2|16
1615556930000|2021-03-12 13:48:50|6919.3|6916.5|6920.3|6917.5|6920.3|6917.5|6918.8|6916|47
1615556940000|2021-03-12 13:49:00|6919.3|6916.5|6914.3|6911.5|6919.3|6916.5|6914.3|6911.5|643
1615556950000|2021-03-12 13:49:10|6914.8|6912|6915.3|6912.5|6915.3|6912.5|6914.8|6912|10
1615556960000|2021-03-12 13:49:20|6916|6913.2|6915.8|6913|6916.5|6913.7|6915.3|6912.5|25
1615556970000|2021-03-12 13:49:30|6915.5|6912.7|6916.5|6913.7|6916.5|6913.7|6915.5|6912.7|27
1615556980000|2021-03-12 13:49:40|6915.8|6913|6917|6914.2|6917|6914.2|6915.8|6913|3
1615556990000|2021-03-12 13:49:50|6916.3|6913.5|6915.5|6912.7|6917|6914.2|6915.3|6912.5|53
1615557000000|2021-03-12 13:50:00|6915.3|6912.5|6915|6912.2|6915.5|6912.7|6914.5|6911.7|333
1615557010000|2021-03-12 13:50:10|6914.7|6911.9|6913.3|6910.5|6915|6912.2|6913|6910.2|36
1615557020000|2021-03-12 13:50:20|6913.5|6910.7|6912.7|6909.9|6914.2|6911.4|6912.7|6909.9|89
1615557030000|2021-03-12 13:50:30|6913|6910.2|6913.2|6910.4|6913.2|6910.4|6912.7|6909.9|5
1615557040000|2021-03-12 13:50:40|6913|6910.2|6916.5|6913.7|6917|6914.2|6913|6910.2|569
1615557050000|2021-03-12 13:50:50|6915.7|6912.9|6914.2|6911.4|6916.2|6913.4|6913.7|6910.9|43
1615557060000|2021-03-12 13:51:00|6914.5|6911.7|6913.7|6910.9|6914.5|6911.7|6913.5|6910.7|21
1615557070000|2021-03-12 13:51:10|6913.5|6910.7|6913.2|6910.4|6913.5|6910.7|6912.2|6909.4|29
1615557080000|2021-03-12 13:51:20|6913.7|6910.9|6914.5|6911.7|6914.5|6911.7|6913.2|6910.4|24
1615557090000|2021-03-12 13:51:30|6914|6911.2|6912.7|6909.9|6914|6911.2|6911.7|6908.9|473
1615557100000|2021-03-12 13:51:40|6912.5|6909.7|6913.5|6910.7|6914.3|6911.5|6911.7|6908.9|276
1615557110000|2021-03-12 13:51:50|6914.2|6911.4|6912.3|6909.5|6914.2|6911.4|6911.5|6908.7|37
1615557120000|2021-03-12 13:52:00|6912.5|6909.7|6912.3|6909.5|6913|6910.2|6912|6909.2|0
1615557130000|2021-03-12 13:52:10|6913.3|6910.5|6914.2|6911.4|6915.5|6912.7|6913.3|6910.5|9
1615557140000|2021-03-12 13:52:20|6913.7|6910.9|6912|6909.2|6915|6912.2|6911.7|6908.9|87
1615557150000|2021-03-12 13:52:30|6911.7|6908.9|6913.5|6910.7|6913.5|6910.7|6911.5|6908.7|19
1615557160000|2021-03-12 13:52:40|6913.7|6910.9|6915|6912.2|6915|6912.2|6913.7|6910.9|22
1615557170000|2021-03-12 13:52:50|6914.7|6911.9|6915.5|6912.7|6916|6913.2|6914.5|6911.7|11
1615557180000|2021-03-12 13:53:00|6915.2|6912.4|6916.5|6913.7|6916.8|6914|6915.2|6912.4|10
1615557190000|2021-03-12 13:53:10|6916.7|6913.9|6918.3|6915.5|6918.5|6915.7|6916.7|6913.9|161
1615557200000|2021-03-12 13:53:20|6919|6916.2|6918.5|6915.7|6919.5|6916.7|6918.5|6915.7|32
1615557210000|2021-03-12 13:53:30|6918.3|6915.5|6919.8|6917|6920|6917.2|6918.3|6915.5|18
1615557220000|2021-03-12 13:53:40|6920|6917.2|6920.5|6917.7|6920.5|6917.7|6919.8|6917|1
1615557230000|2021-03-12 13:53:50|6920.3|6917.5|6921.8|6919|6921.8|6919|6920.3|6917.5|11
1615557240000|2021-03-12 13:54:00|6921.5|6918.7|6921.5|6918.7|6921.8|6919|6921|6918.2|47
1615557250000|2021-03-12 13:54:10|6921.3|6918.5|6921.3|6918.5|6921.3|6918.5|6920.5|6917.7|6
1615557260000|2021-03-12 13:54:20|6921.5|6918.7|6922.3|6919.5|6922.3|6919.5|6921.5|6918.7|13
1615557270000|2021-03-12 13:54:30|6922|6919.2|6923.5|6920.7|6923.5|6920.7|6921.5|6918.7|66
1615557280000|2021-03-12 13:54:40|6923|6920.2|6923|6920.2|6923.5|6920.7|6922.5|6919.7|62
1615557290000|2021-03-12 13:54:50|6923.3|6920.5|6922.5|6919.7|6923.5|6920.7|6922.5|6919.7|3
1615557300000|2021-03-12 13:55:00|6922|6919.2|6922.3|6919.5|6922.5|6919.7|6922|6919.2|2
1615557310000|2021-03-12 13:55:10|6922|6919.2|6923.3|6920.5|6923.5|6920.7|6922|6919.2|17
1615557320000|2021-03-12 13:55:20|||||||||17
1615557330000|2021-03-12 13:55:30|6921.5|6918.7|6920|6917.2|6921.5|6918.7|6920|6917.2|37
1615557340000|2021-03-12 13:55:40|6919.5|6916.7|6920|6917.2|6920.3|6917.5|6919.5|6916.7|1
1615557350000|2021-03-12 13:55:50|6919.3|6916.5|6920|6917.2|6920.3|6917.5|6919.3|6916.5|1
1615557360000|2021-03-12 13:56:00|6919.5|6916.7|6919.2|6916.4|6919.5|6916.7|6919|6916.2|6
1615557370000|2021-03-12 13:56:10|6918.7|6915.9|6918.2|6915.4|6918.7|6915.9|6917.5|6914.7|6
1615557380000|2021-03-12 13:56:20|6918.7|6915.9|6917|6914.2|6919.2|6916.4|6917|6914.2|6
1615557390000|2021-03-12 13:56:30|6917.2|6914.4|6917|6914.2|6917.5|6914.7|6917|6914.2|5
1615557400000|2021-03-12 13:56:40|6917.2|6914.4|6917|6914.2|6917.2|6914.4|6917|6914.2|0
1615557410000|2021-03-12 13:56:50|6917.2|6914.4|6916.5|6913.7|6917.2|6914.4|6916.5|6913.7|1
1615557420000|2021-03-12 13:57:00|6916.2|6913.4|6916.2|6913.4|6917.2|6914.4|6915.5|6912.7|11
1615557430000|2021-03-12 13:57:10|6916.5|6913.7|6915.2|6912.4|6916.5|6913.7|6915.2|6912.4|9
1615557440000|2021-03-12 13:57:20|6915.7|6912.9|6915.5|6912.7|6916|6913.2|6915.2|6912.4|13
1615557450000|2021-03-12 13:57:30|6915.7|6912.9|6915.5|6912.7|6916|6913.2|6915.5|6912.7|1
1615557460000|2021-03-12 13:57:40|6915.2|6912.4|6916.7|6913.9|6916.7|6913.9|6915.2|6912.4|11
1615557470000|2021-03-12 13:57:50|6916.5|6913.7|6914.7|6911.9|6916.5|6913.7|6914.7|6911.9|1
1615557480000|2021-03-12 13:58:00|6914.5|6911.7|6914.2|6911.4|6914.5|6911.7|6914.2|6911.4|36
1615557490000|2021-03-12 13:58:10|6914.5|6911.7|6915.2|6912.4|6915.2|6912.4|6914.5|6911.7|8
1615557500000|2021-03-12 13:58:20|6915|6912.2|6915.5|6912.7|6915.7|6912.9|6915|6912.2|3
1615557510000|2021-03-12 13:58:30|6915.2|6912.4|6914.7|6911.9|6916|6913.2|6914.5|6911.7|11
1615557520000|2021-03-12 13:58:40|6915|6912.2|6915.5|6912.7|6915.7|6912.9|6914.7|6911.9|2
1615557530000|2021-03-12 13:58:50|6915.2|6912.4|6915.5|6912.7|6915.5|6912.7|6915|6912.2|51
1615557540000|2021-03-12 13:59:00|6915.2|6912.4|6915.5|6912.7|6915.7|6912.9|6914.5|6911.7|19
1615557550000|2021-03-12 13:59:10|6916|6913.2|6911.5|6908.7|6916.2|6913.4|6911.5|6908.7|244
1615557560000|2021-03-12 13:59:20|6912|6909.2|6912.2|6909.4|6912.5|6909.7|6911.7|6908.9|11
1615557570000|2021-03-12 13:59:30|6912|6909.2|6913|6910.2|6913.2|6910.4|6911.2|6908.4|119
1615557580000|2021-03-12 13:59:40|6913.2|6910.4|6913|6910.2|6913.5|6910.7|6912.7|6909.9|14
1615557590000|2021-03-12 13:59:50|6913.5|6910.7|6912.7|6909.9|6914|6911.2|6912.7|6909.9|13
1615557600000|2021-03-12 14:00:00|6912.5|6909.7|6911.5|6908.7|6912.5|6909.7|6911.5|6908.7|68
1615557610000|2021-03-12 14:00:10|6912.2|6909.4|6909.5|6906.7|6912.5|6909.7|6908.7|6905.9|425
1615557620000|2021-03-12 14:00:20|6909.2|6906.4|6912|6909.2|6912|6909.2|6906.5|6903.7|107
1615557630000|2021-03-12 14:00:30|6911.7|6908.9|6917.5|6914.7|6917.5|6914.7|6911.5|6908.7|83
1615557640000|2021-03-12 14:00:40|6917.7|6914.9|6918.2|6915.4|6918.5|6915.7|6917.7|6914.9|67
1615557650000|2021-03-12 14:00:50|6918.5|6915.7|6915.5|6912.7|6918.5|6915.7|6915|6912.2|8
1615557660000|2021-03-12 14:01:00|6915.7|6912.9|6916.2|6913.4|6916.5|6913.7|6914.7|6911.9|21
1615557670000|2021-03-12 14:01:10|6916|6913.2|6913|6910.2|6916|6913.2|6911.5|6908.7|34
1615557680000|2021-03-12 14:01:20|6912.2|6909.4|6911.2|6908.4|6912.2|6909.4|6910.7|6907.9|38
1615557690000|2021-03-12 14:01:30|6911.5|6908.7|6913.7|6910.9|6914.5|6911.7|6910.2|6907.4|35
1615557700000|2021-03-12 14:01:40|6914|6911.2|6913.2|6910.4|6914.2|6911.4|6911.2|6908.4|17
1615557710000|2021-03-12 14:01:50|6913|6910.2|6912.2|6909.4|6913.2|6910.4|6912|6909.2|15
1615557720000|2021-03-12 14:02:00|6912.7|6909.9|6911.7|6908.9|6912.7|6909.9|6911.5|6908.7|19
1615557730000|2021-03-12 14:02:10|6911.5|6908.7|6913|6910.2|6913|6910.2|6911.5|6908.7|19
1615557740000|2021-03-12 14:02:20|6913.5|6910.7|6914.2|6911.4|6914.7|6911.9|6913.5|6910.7|11
1615557750000|2021-03-12 14:02:30|6914.5|6911.7|6913|6910.2|6914.7|6911.9|6913|6910.2|5
1615557760000|2021-03-12 14:02:40|6913.2|6910.4|6911.7|6908.9|6913.7|6910.9|6911.5|6908.7|45
1615557770000|2021-03-12 14:02:50|6911.5|6908.7|6910.5|6907.7|6911.5|6908.7|6910.2|6907.4|73
1615557780000|2021-03-12 14:03:00|6910.2|6907.4|6910.5|6907.7|6911|6908.2|6908.5|6905.7|304
1615557790000|2021-03-12 14:03:10|6910.2|6907.4|6911|6908.2|6911|6908.2|6910.2|6907.4|42
1615557800000|2021-03-12 14:03:20|6910.7|6907.9|6910.5|6907.7|6910.7|6907.9|6910.2|6907.4|15
1615557810000|2021-03-12 14:03:30|6910.2|6907.4|6910.5|6907.7|6910.5|6907.7|6910.2|6907.4|18
1615557820000|2021-03-12 14:03:40|6910.7|6907.9|6910.5|6907.7|6911|6908.2|6910.2|6907.4|27
1615557830000|2021-03-12 14:03:50|6910.7|6907.9|6911.5|6908.7|6911.5|6908.7|6910.7|6907.9|21
1615557840000|2021-03-12 14:04:00|6911|6908.2|6908.5|6905.7|6911.5|6908.7|6908.5|6905.7|90
1615557850000|2021-03-12 14:04:10|6908.9|6906.1|6909.5|6906.7|6909.5|6906.7|6908.7|6905.9|10
1615557860000|2021-03-12 14:04:20|6910.5|6907.7|6910.5|6907.7|6911.2|6908.4|6909.5|6906.7|81
1615557870000|2021-03-12 14:04:30|6910.7|6907.9|6913.7|6910.9|6914.7|6911.9|6910|6907.2|505
1615557880000|2021-03-12 14:04:40|6913.2|6910.4|6912.2|6909.4|6913.2|6910.4|6911.7|6908.9|9
1615557890000|2021-03-12 14:04:50|6912.5|6909.7|6910.5|6907.7|6913|6910.2|6910.5|6907.7|5
1615557900000|2021-03-12 14:05:00|6910.7|6907.9|6910.5|6907.7|6912.7|6909.9|6910.2|6907.4|40
1615557910000|2021-03-12 14:05:10|6910|6907.2|6905.5|6902.7|6910|6907.2|6905.5|6902.7|126
1615557920000|2021-03-12 14:05:20|6905|6902.2|6902.7|6899.9|6905.2|6902.4|6902.5|6899.7|171
1615557930000|2021-03-12 14:05:30|6903|6900.2|6905.5|6902.7|6905.5|6902.7|6902.5|6899.7|104
1615557940000|2021-03-12 14:05:40|6904.7|6901.9|6906.4|6903.6|6906.5|6903.7|6903.9|6901.1|1151
1615557950000|2021-03-12 14:05:50|6906.2|6903.4|6905.2|6902.4|6907.7|6904.9|6904.9|6902.1|42
1615557960000|2021-03-12 14:06:00|6905.4|6902.6|6906.7|6903.9|6906.7|6903.9|6904.9|6902.1|96
1615557970000|2021-03-12 14:06:10|6906.4|6903.6|6905.9|6903.1|6906.7|6903.9|6905.7|6902.9|26
1615557980000|2021-03-12 14:06:20|6906.2|6903.4|6909.2|6906.4|6909.2|6906.4|6905.4|6902.6|38
1615557990000|2021-03-12 14:06:30|6909.4|6906.6|6910.7|6907.9|6910.9|6908.1|6907.7|6904.9|17
1615558000000|2021-03-12 14:06:40|6912.9|6910.1|6911.2|6908.4|6913.2|6910.4|6909.9|6907.1|138
1615558010000|2021-03-12 14:06:50|6910.9|6908.1|6911.9|6909.1|6911.9|6909.1|6910.4|6907.6|5
1615558020000|2021-03-12 14:07:00|6911.7|6908.9|6911.7|6908.9|6911.7|6908.9|6910.9|6908.1|24
1615558030000|2021-03-12 14:07:10|6911.4|6908.6|6909.5|6906.7|6911.4|6908.6|6908.7|6905.9|12
1615558040000|2021-03-12 14:07:20|6909.9|6907.1|6909.2|6906.4|6910.2|6907.4|6909.2|6906.4|9
1615558050000|2021-03-12 14:07:30|6909.9|6907.1|6910.7|6907.9|6910.9|6908.1|6909.9|6907.1|16
1615558060000|2021-03-12 14:07:40|6910.9|6908.1|6911.4|6908.6|6911.9|6909.1|6910.7|6907.9|11
1615558070000|2021-03-12 14:07:50|6910.9|6908.1|6911.4|6908.6|6912.2|6909.4|6910.2|6907.4|7
1615558080000|2021-03-12 14:08:00|6911.9|6909.1|6911.7|6908.9|6911.9|6909.1|6910.2|6907.4|17
1615558090000|2021-03-12 14:08:10|6911.4|6908.6|6912.7|6909.9|6912.9|6910.1|6910.7|6907.9|39
1615558100000|2021-03-12 14:08:20|6913.2|6910.4|6913.9|6911.1|6913.9|6911.1|6912.9|6910.1|46
1615558110000|2021-03-12 14:08:30|6913.7|6910.9|6915.9|6913.1|6915.9|6913.1|6913.4|6910.6|23
1615558120000|2021-03-12 14:08:40|6916.5|6913.7|6918.7|6915.9|6918.7|6915.9|6916.5|6913.7|44
1615558130000|2021-03-12 14:08:50|6919.5|6916.7|6920.9|6918.1|6921.2|6918.4|6918.5|6915.7|88
1615558140000|2021-03-12 14:09:00|6920.7|6917.9|6921|6918.2|6921.5|6918.7|6920.5|6917.7|31
1615558150000|2021-03-12 14:09:10|6920.7|6917.9|6920.7|6917.9|6921.5|6918.7|6920.5|6917.7|16
1615558160000|2021-03-12 14:09:20|6920.2|6917.4|6918.7|6915.9|6920.2|6917.4|6917.9|6915.1|4
1615558170000|2021-03-12 14:09:30|6918.4|6915.6|6920|6917.2|6920.5|6917.7|6918.2|6915.4|9
1615558180000|2021-03-12 14:09:40|6920.5|6917.7|6922.9|6920.1|6923.5|6920.7|6920|6917.2|32
1615558190000|2021-03-12 14:09:50|6923.2|6920.4|6923.2|6920.4|6923.5|6920.7|6922.7|6919.9|133
1615558200000|2021-03-12 14:10:00|6923.4|6920.6|6921.7|6918.9|6923.7|6920.9|6921.7|6918.9|47
1615558210000|2021-03-12 14:10:10|6922|6919.2|6920.9|6918.1|6922.7|6919.9|6920.9|6918.1|13
1615558220000|2021-03-12 14:10:20|6920.4|6917.6|6920.7|6917.9|6921.5|6918.7|6920.4|6917.6|8
1615558230000|2021-03-12 14:10:30|6919.7|6916.9|6920.9|6918.1|6921.2|6918.4|6919.4|6916.6|29
1615558240000|2021-03-12 14:10:40|6920.7|6917.9|6921.4|6918.6|6921.7|6918.9|6918.9|6916.1|13
1615558250000|2021-03-12 14:10:50|6920.9|6918.1|6920.9|6918.1|6920.9|6918.1|6920.4|6917.6|3
1615558260000|2021-03-12 14:11:00|6920.7|6917.9|6922.9|6920.1|6923.7|6920.9|6920.4|6917.6|70
1615558270000|2021-03-12 14:11:10|6922.4|6919.6|6922.7|6919.9|6922.7|6919.9|6921.9|6919.1|16
1615558280000|2021-03-12 14:11:20|6922.4|6919.6|6922.4|6919.6|6922.7|6919.9|6922.4|6919.6|7
1615558290000|2021-03-12 14:11:30|6922.2|6919.4|6921.7|6918.9|6922.2|6919.4|6919.4|6916.6|28
1615558300000|2021-03-12 14:11:40|6921.9|6919.1|6921.5|6918.7|6922.2|6919.4|6920.9|6918.1|2
1615558310000|2021-03-12 14:11:50|6920.9|6918.1|6921.4|6918.6|6922.7|6919.9|6920.4|6917.6|139
1615558320000|2021-03-12 14:12:00|6921.2|6918.4|6922.9|6920.1|6922.9|6920.1|6921.2|6918.4|35
1615558330000|2021-03-12 14:12:10|6922.5|6919.7|6920.9|6918.1|6922.5|6919.7|6919.9|6917.1|31
1615558340000|2021-03-12 14:12:20|6920.7|6917.9|6921.7|6918.9|6922.7|6919.9|6920.7|6917.9|66
1615558350000|2021-03-12 14:12:30|6921.4|6918.6|6923.2|6920.4|6923.2|6920.4|6921.4|6918.6|52
1615558360000|2021-03-12 14:12:40|6922.9|6920.1|6920.4|6917.6|6922.9|6920.1|6920.4|6917.6|119
1615558370000|2021-03-12 14:12:50|6920.2|6917.4|6919.9|6917.1|6920.2|6917.4|6918.2|6915.4|63
1615558380000|2021-03-12 14:13:00|6920.2|6917.4|6918.7|6915.9|6920.2|6917.4|6918.4|6915.6|26
1615558390000|2021-03-12 14:13:10|6918.4|6915.6|6918.2|6915.4|6918.7|6915.9|6917.4|6914.6|55
1615558400000|2021-03-12 14:13:20|6917.7|6914.9|6918.4|6915.6|6918.9|6916.1|6916.7|6913.9|40
1615558410000|2021-03-12 14:13:30|6917.9|6915.1|6921.4|6918.6|6921.7|6918.9|6917.9|6915.1|28
1615558420000|2021-03-12 14:13:40|6921.2|6918.4|6920.9|6918.1|6921.2|6918.4|6919.7|6916.9|26
1615558430000|2021-03-12 14:13:50|6920.4|6917.6|6917.9|6915.1|6920.4|6917.6|6917.9|6915.1|21
1615558440000|2021-03-12 14:14:00|6917.7|6914.9|6917.7|6914.9|6918.9|6916.1|6916.4|6913.6|39
1615558450000|2021-03-12 14:14:10|6918.7|6915.9|6920.7|6917.9|6920.7|6917.9|6918.7|6915.9|132
1615558460000|2021-03-12 14:14:20|6921.2|6918.4|6920.7|6917.9|6921.2|6918.4|6920.2|6917.4|17
1615558470000|2021-03-12 14:14:30|6920.4|6917.6|6918.7|6915.9|6921.2|6918.4|6918.2|6915.4|12
1615558480000|2021-03-12 14:14:40|6918.4|6915.6|6919.2|6916.4|6919.4|6916.6|6917.2|6914.4|282
1615558490000|2021-03-12 14:14:50|6918.4|6915.6|6918.2|6915.4|6918.4|6915.6|6917.7|6914.9|43
1615558500000|2021-03-12 14:15:00|6918.4|6915.6|6918.2|6915.4|6918.7|6915.9|6917.2|6914.4|85
1615558510000|2021-03-12 14:15:10|6918.4|6915.6|6918.7|6915.9|6918.9|6916.1|6915.4|6912.6|17
1615558520000|2021-03-12 14:15:20|6917.9|6915.1|6917.7|6914.9|6918.4|6915.6|6916.7|6913.9|1
1615558530000|2021-03-12 14:15:30|6917.9|6915.1|6920.4|6917.6|6920.4|6917.6|6917.7|6914.9|53
1615558540000|2021-03-12 14:15:40|6919.9|6917.1|6920.4|6917.6|6921.2|6918.4|6919.2|6916.4|62
1615558550000|2021-03-12 14:15:50|6919.9|6917.1|6917.7|6914.9|6919.9|6917.1|6917.2|6914.4|6
1615558560000|2021-03-12 14:16:00|6917.2|6914.4|6916.2|6913.4|6918.2|6915.4|6916.2|6913.4|3
1615558570000|2021-03-12 14:16:10|6915.4|6912.6|6916.7|6913.9|6917.2|6914.4|6915.4|6912.6|10
1615558580000|2021-03-12 14:16:20|6916.2|6913.4|6916.4|6913.6|6916.9|6914.1|6915.9|6913.1|11
1615558590000|2021-03-12 14:16:30|6916.2|6913.4|6915.7|6912.9|6916.2|6913.4|6914.7|6911.9|19
1615558600000|2021-03-12 14:16:40|6915.4|6912.6|6915.9|6913.1|6916.2|6913.4|6915.2|6912.4|27
1615558610000|2021-03-12 14:16:50|6915.7|6912.9|6915.9|6913.1|6916.2|6913.4|6915.7|6912.9|7
1615558620000|2021-03-12 14:17:00|6916.2|6913.4|6913.2|6910.4|6916.2|6913.4|6913.2|6910.4|11
1615558630000|2021-03-12 14:17:10|6913.7|6910.9|6914.2|6911.4|6914.2|6911.4|6913.2|6910.4|9
1615558640000|2021-03-12 14:17:20|6914.4|6911.6|6915.7|6912.9|6916.9|6914.1|6914.4|6911.6|281
1615558650000|2021-03-12 14:17:30|6915.2|6912.4|6913.9|6911.1|6915.2|6912.4|6913.9|6911.1|7
1615558660000|2021-03-12 14:17:40|6914.4|6911.6|6913.4|6910.6|6914.9|6912.1|6913.4|6910.6|9
1615558670000|2021-03-12 14:17:50|6913.2|6910.4|6910.7|6907.9|6913.7|6910.9|6910.4|6907.6|41
1615558680000|2021-03-12 14:18:00|6911.2|6908.4|6911.4|6908.6|6912.2|6909.4|6911.2|6908.4|19
1615558690000|2021-03-12 14:18:10|6911.9|6909.1|6912.2|6909.4|6912.2|6909.4|6911.4|6908.6|2
1615558700000|2021-03-12 14:18:20|6911.7|6908.9|6911.7|6908.9|6911.9|6909.1|6909.9|6907.1|49
1615558710000|2021-03-12 14:18:30|6911.4|6908.6|6910.4|6907.6|6912.2|6909.4|6910.4|6907.6|20
1615558720000|2021-03-12 14:18:40|6910.2|6907.4|6911.6|6908.8|6911.9|6909.1|6909.4|6906.6|31
1615558730000|2021-03-12 14:18:50|6910.9|6908.1|6910.4|6907.6|6911.4|6908.6|6910.4|6907.6|41
1615558740000|2021-03-12 14:19:00|6909.9|6907.1|6908.4|6905.6|6909.9|6907.1|6908.4|6905.6|18
1615558750000|2021-03-12 14:19:10|6908.2|6905.4|6908.9|6906.1|6908.9|6906.1|6907.9|6905.1|17
1615558760000|2021-03-12 14:19:20|6908.6|6905.8|6907.9|6905.1|6908.6|6905.8|6907.9|6905.1|11
1615558770000|2021-03-12 14:19:30|6907|6903|6906.9|6904.1|6907.4|6904.6|6905.9|6903|248
1615558780000|2021-03-12 14:19:40|6906.4|6903.6|6906.9|6904.1|6907.2|6904.4|6906.4|6903.6|31
1615558790000|2021-03-12 14:19:50|6906.4|6903.6|6906.2|6903.4|6906.9|6904.1|6905.9|6903.1|2
1615558800000|2021-03-12 14:20:00|6906.6|6903.8|6905.9|6903.1|6907.4|6904.6|6905.7|6902.9|20
1615558810000|2021-03-12 14:20:10|6906.7|6903.9|6905.2|6902.4|6907.9|6905.1|6905.2|6902.4|420
1615558820000|2021-03-12 14:20:20|6905.4|6902.6|6904.9|6902.1|6905.9|6903.1|6904.9|6902.1|55
1615558830000|2021-03-12 14:20:30|6905.4|6902.6|6905.9|6903.1|6906.2|6903.4|6905.4|6902.6|11
1615558840000|2021-03-12 14:20:40|6906.2|6903.4|6905.9|6903.1|6907.9|6905.1|6905.9|6903.1|38
1615558850000|2021-03-12 14:20:50|6905.7|6902.9|6908.2|6905.4|6908.4|6905.6|6905.7|6902.9|15
1615558860000|2021-03-12 14:21:00|6908.4|6905.6|6908.7|6905.9|6909.2|6906.4|6908.4|6905.6|68
1615558870000|2021-03-12 14:21:10|6908.9|6906.1|6908.4|6905.6|6909.9|6907.1|6908.4|6905.6|24
1615558880000|2021-03-12 14:21:20|6908.7|6905.9|6908.4|6905.6|6909.2|6906.4|6908.4|6905.6|28
1615558890000|2021-03-12 14:21:30|6908.7|6905.9|6908.4|6905.6|6908.9|6906.1|6908.2|6905.4|0
1615558900000|2021-03-12 14:21:40|6908.2|6905.4|6907.4|6904.6|6908.2|6905.4|6906.2|6903.4|30
1615558910000|2021-03-12 14:21:50|6907.2|6904.4|6907.2|6904.4|6907.9|6905.1|6906.4|6903.6|79
1615558920000|2021-03-12 14:22:00|6907.4|6904.6|6907.9|6905.1|6907.9|6905.1|6907.2|6904.4|6
1615558930000|2021-03-12 14:22:10|6908.2|6905.4|6908.2|6905.4|6908.4|6905.6|6907.2|6904.4|47
1615558940000|2021-03-12 14:22:20|6907.9|6905.1|6908.9|6906.1|6909.2|6906.4|6907.9|6905.1|42
1615558950000|2021-03-12 14:22:30|6909.2|6906.4|6908.4|6905.6|6910.2|6907.4|6907.4|6904.6|180
1615558960000|2021-03-12 14:22:40|6908.2|6905.4|6907.4|6904.6|6908.2|6905.4|6905.2|6902.4|485
1615558970000|2021-03-12 14:22:50|6907.9|6905.1|6906.4|6903.6|6908.2|6905.4|6906.2|6903.4|27
1615558980000|2021-03-12 14:23:00|6906.1|6903.3|6905.4|6902.6|6906.4|6903.6|6905.4|6902.6|20
1615558990000|2021-03-12 14:23:10|6905.9|6903.1|6905.4|6902.6|6905.9|6903.1|6905.4|6902.6|7
1615559000000|2021-03-12 14:23:20|6905.9|6903.1|6904.2|6901.4|6906.4|6903.6|6903.4|6900.6|271
1615559010000|2021-03-12 14:23:30|6903.7|6900.9|6904.9|6902.1|6904.9|6902.1|6903.4|6900.6|52
1615559020000|2021-03-12 14:23:40|6905.2|6902.4|6905.2|6902.4|6905.9|6903.1|6905.2|6902.4|30
1615559030000|2021-03-12 14:23:50|6905.7|6902.9|6903.2|6900.4|6905.7|6902.9|6903.2|6900.4|103
1615559040000|2021-03-12 14:24:00|6902.9|6900.1|6901.2|6898.4|6902.9|6900.1|6900.4|6897.6|32
1615559050000|2021-03-12 14:24:10|6900.9|6898.1|6900.7|6897.9|6901.4|6898.6|6900.7|6897.9|47
1615559060000|2021-03-12 14:24:20|6901.4|6898.6|6903.4|6900.6|6903.4|6900.6|6901.4|6898.6|19
1615559070000|2021-03-12 14:24:30|6903.2|6900.4|6902.9|6900.1|6903.2|6900.4|6902.4|6899.6|6
1615559080000|2021-03-12 14:24:40|6902.2|6899.4|6902.7|6899.9|6902.9|6900.1|6901.9|6899.1|43
1615559090000|2021-03-12 14:24:50|6902.9|6900.1|6902.1|6899.3|6903.2|6900.4|6900.6|6897.8|805
1615559100000|2021-03-12 14:25:00|6901.9|6899.1|6900.4|6897.6|6901.9|6899.1|6900.4|6897.6|32
1615559110000|2021-03-12 14:25:10|6899.4|6896.6|6897.1|6894.3|6899.4|6896.6|6896.4|6893.6|155
1615559120000|2021-03-12 14:25:20|6896.9|6894.1|6898.6|6895.8|6899.4|6896.6|6896.6|6893.8|57
1615559130000|2021-03-12 14:25:30|6898.4|6895.6|6899.9|6897.1|6899.9|6897.1|6898.4|6895.6|6
1615559140000|2021-03-12 14:25:40|6900.4|6897.6|6901.4|6898.6|6902.1|6899.3|6899.6|6896.8|25
1615559150000|2021-03-12 14:25:50|6901.9|6899.1|6901.1|6898.3|6902.1|6899.3|6900.1|6897.3|34
1615559160000|2021-03-12 14:26:00|6901.4|6898.6|6897.4|6894.6|6902.4|6899.6|6897.1|6894.3|77
1615559170000|2021-03-12 14:26:10|6897.1|6894.3|6899.1|6896.3|6899.1|6896.3|6896.1|6893.3|169
1615559180000|2021-03-12 14:26:20|6898.9|6896.1|6898.9|6896.1|6900.4|6897.6|6897.9|6895.1|1070
1615559190000|2021-03-12 14:26:30|6899.1|6896.3|6899.3|6896.5|6899.9|6897.1|6898.6|6895.8|42
1615559200000|2021-03-12 14:26:40|6899.4|6896.6|6898.6|6895.8|6899.6|6896.8|6898.3|6895.5|50
1615559210000|2021-03-12 14:26:50|6898.3|6895.5|6898.4|6895.6|6898.9|6896.1|6897.1|6894.3|135
1615559220000|2021-03-12 14:27:00|6898.9|6896.1|6901.9|6899.1|6903.4|6900.6|6898.1|6895.3|307
1615559230000|2021-03-12 14:27:10|6901.6|6898.8|6902.4|6899.6|6902.6|6899.8|6900.4|6897.6|76
1615559240000|2021-03-12 14:27:20|6902.9|6900.1|6901.9|6899.1|6902.9|6900.1|6901.4|6898.6|40
1615559250000|2021-03-12 14:27:30|6901.6|6898.8|6902.9|6900.1|6904.1|6901.3|6901.1|6898.2|274
1615559260000|2021-03-12 14:27:40|6903.2|6900.4|6902.9|6900.1|6903.4|6900.6|6902.9|6900.1|23
1615559270000|2021-03-12 14:27:50|6903.2|6900.4|6903.4|6900.6|6903.4|6900.6|6901.4|6898.6|46
1615559280000|2021-03-12 14:28:00|6903.1|6900.3|6903.9|6901.1|6904.4|6901.6|6902.4|6899.6|25
1615559290000|2021-03-12 14:28:10|6903.6|6900.8|6905.7|6902.9|6905.7|6902.9|6903.6|6900.8|96
1615559300000|2021-03-12 14:28:20|6905.9|6903.1|6904.2|6901.4|6905.9|6903.1|6904.2|6901.4|103
1615559310000|2021-03-12 14:28:30|6904.4|6901.6|6902.4|6899.6|6904.4|6901.6|6901.9|6899.1|37
1615559320000|2021-03-12 14:28:40|6902.7|6899.9|6902.4|6899.6|6902.7|6899.9|6902.4|6899.6|14
1615559330000|2021-03-12 14:28:50|6901.9|6899.1|6903.9|6901.1|6903.9|6901.1|6901.6|6898.8|43
1615559340000|2021-03-12 14:29:00|6904.2|6901.4|6905.2|6902.4|6905.2|6902.4|6903.7|6900.9|42
1615559350000|2021-03-12 14:29:10|6904.9|6902.1|6905.9|6903.1|6905.9|6903.1|6904.7|6901.9|12
1615559360000|2021-03-12 14:29:20|6905.7|6902.9|6905.4|6902.6|6906.9|6904.1|6904.9|6902.1|33
1615559370000|2021-03-12 14:29:30|6904.9|6902.1|6907.9|6905.1|6909.9|6907.1|6904.9|6902.1|233
1615559380000|2021-03-12 14:29:40|6907.7|6904.9|6907.9|6905.1|6907.9|6905.1|6906.9|6904.1|2
1615559390000|2021-03-12 14:29:50|6908.4|6905.6|6909.9|6907.1|6910.9|6908.1|6908.4|6905.6|27
1615559400000|2021-03-12 14:30:00|6909.7|6906.9|6907.2|6904.4|6909.7|6906.9|6906.9|6904.1|36
1615559410000|2021-03-12 14:30:10|6906.9|6904.1|6907.2|6904.4|6907.9|6905.1|6905.7|6902.9|48
1615559420000|2021-03-12 14:30:20|6906.9|6904.1|6906.2|6903.4|6907.4|6904.6|6905.7|6902.9|57
1615559430000|2021-03-12 14:30:30|6905.9|6903.1|6904.2|6901.4|6905.9|6903.1|6902.7|6899.9|49
1615559440000|2021-03-12 14:30:40|6904.4|6901.6|6905.9|6903.1|6907.7|6904.9|6904.4|6901.6|138
1615559450000|2021-03-12 14:30:50|6906.2|6903.4|6907.7|6904.9|6908.2|6905.4|6905.7|6902.9|22
1615559460000|2021-03-12 14:31:00|6907.4|6904.6|6905.2|6902.4|6907.4|6904.6|6905.2|6902.4|42
1615559470000|2021-03-12 14:31:10|6905.4|6902.6|6904.7|6901.9|6906.2|6903.4|6904.4|6901.6|32
1615559480000|2021-03-12 14:31:20|6904.9|6902.1|6910.2|6907.4|6910.2|6907.4|6904.7|6901.9|86
1615559490000|2021-03-12 14:31:30|6910.4|6907.6|6908.4|6905.6|6910.4|6907.6|6907.7|6904.9|32
1615559500000|2021-03-12 14:31:40|6908.2|6905.4|6906.4|6903.6|6908.9|6906.1|6904.7|6901.9|32
1615559510000|2021-03-12 14:31:50|6906.2|6903.4|6904.9|6902.1|6906.4|6903.6|6904.9|6902.1|15
1615559520000|2021-03-12 14:32:00|6904.7|6901.9|6904.2|6901.4|6904.7|6901.9|6902.4|6899.6|32
1615559530000|2021-03-12 14:32:10|6903.9|6901.1|6903.9|6901.1|6904.7|6901.9|6903.7|6900.9|28
1615559540000|2021-03-12 14:32:20|6903.7|6900.9|6904.2|6901.4|6904.2|6901.4|6903.7|6900.9|7
1615559550000|2021-03-12 14:32:30|6904.4|6901.6|6908.9|6906.1|6908.9|6906.1|6904.4|6901.6|23
1615559560000|2021-03-12 14:32:40|6908.7|6905.9|6907.9|6905.1|6908.9|6906.1|6907.2|6904.4|23
1615559570000|2021-03-12 14:32:50|6908.4|6905.6|6907.4|6904.6|6909.4|6906.6|6907.4|6904.6|15
1615559580000|2021-03-12 14:33:00|6907.2|6904.4|6907.7|6904.9|6907.7|6904.9|6904.9|6902.1|14
1615559590000|2021-03-12 14:33:10|6907.9|6905.1|6907.7|6904.9|6908.9|6906.1|6907.4|6904.6|8
1615559600000|2021-03-12 14:33:20|6907.9|6905.1|6913.4|6910.6|6913.9|6911.1|6907.9|6905.1|20
1615559610000|2021-03-12 14:33:30|6913.7|6910.9|6914.7|6911.9|6915.4|6912.6|6913.2|6910.4|150
1615559620000|2021-03-12 14:33:40|6914.9|6912.1|6914.7|6911.9|6915.4|6912.6|6914.4|6911.6|9
1615559630000|2021-03-12 14:33:50|6914.9|6912.1|6915.2|6912.4|6915.9|6913.1|6914.7|6911.9|7
1615559640000|2021-03-12 14:34:00|6915.4|6912.6|6919.4|6916.6|6919.9|6917.1|6915.4|6912.6|243
1615559650000|2021-03-12 14:34:10|6919.2|6916.4|6918.9|6916.1|6919.6|6916.8|6917.6|6914.8|47
1615559660000|2021-03-12 14:34:20|6919.1|6916.3|6921.9|6919.1|6921.9|6919.1|6919.1|6916.3|67
1615559670000|2021-03-12 14:34:30|6924.9|6922.1|6925.6|6922.8|6927.9|6925.1|6924.6|6921.8|308
1615559680000|2021-03-12 14:34:40|6925.4|6922.6|6924.6|6921.8|6926.9|6924.1|6924.6|6921.8|85
1615559690000|2021-03-12 14:34:50|6925.1|6922.3|6927.1|6924.3|6927.4|6924.6|6924.9|6922.1|510
1615559700000|2021-03-12 14:35:00|6926.9|6924.1|6928.9|6926.1|6929.1|6926.3|6926.1|6923.3|149
1615559710000|2021-03-12 14:35:10|6928.6|6925.8|6931.9|6929.1|6931.9|6929.1|6928.6|6925.8|101
1615559720000|2021-03-12 14:35:20|6931.7|6928.9|6931.7|6928.9|6931.7|6928.9|6930.9|6928.1|84
1615559730000|2021-03-12 14:35:30|6931.4|6928.6|6932.7|6929.9|6934.4|6931.6|6931.2|6928.4|70
1615559740000|2021-03-12 14:35:40|6932|6929.2|6931.7|6928.9|6932.2|6929.4|6930.9|6928.1|56
1615559750000|2021-03-12 14:35:50|6932.2|6929.4|6931.9|6929.1|6932.7|6929.9|6930.9|6928.1|133
1615559760000|2021-03-12 14:36:00|6931.7|6928.9|6930.9|6928.1|6932.4|6929.6|6930.9|6928.1|75
1615559770000|2021-03-12 14:36:10|6931.4|6928.6|6930.9|6928.1|6932.9|6930.1|6930.9|6928.1|19
1615559780000|2021-03-12 14:36:20|6930.4|6927.6|6925.9|6923.1|6930.4|6927.6|6925.9|6923.1|27
1615559790000|2021-03-12 14:36:30|6924.9|6922.1|6923.9|6921.1|6924.9|6922.1|6923.2|6920.4|85
1615559800000|2021-03-12 14:36:40|6922.9|6920.1|6916.9|6914.1|6922.9|6920.1|6916.9|6914.1|125
1615559810000|2021-03-12 14:36:50|6916.7|6913.9|6916.4|6913.6|6916.9|6914.1|6915.7|6912.9|25
1615559820000|2021-03-12 14:37:00|6916.2|6913.4|6916.7|6913.9|6916.7|6913.9|6914.4|6911.6|45
1615559830000|2021-03-12 14:37:10|6917.4|6914.6|6917.7|6914.9|6918.2|6915.4|6916.4|6913.6|8
1615559840000|2021-03-12 14:37:20|6917.4|6914.6|6908.7|6905.9|6917.7|6914.9|6907.9|6905.1|124
1615559850000|2021-03-12 14:37:30|6909.2|6906.4|6908.6|6905.8|6909.7|6906.9|6905.9|6903.1|642
1615559860000|2021-03-12 14:37:40|6908.9|6906.1|6909.1|6906.3|6910.9|6908.1|6908.6|6905.8|32
1615559870000|2021-03-12 14:37:50|6909.6|6906.8|6910.9|6908.1|6911.1|6908.3|6909.6|6906.8|15
1615559880000|2021-03-12 14:38:00|6911.1|6908.3|6910.6|6907.8|6911.1|6908.3|6909.4|6906.6|187
1615559890000|2021-03-12 14:38:10|6911.1|6908.3|6916.1|6913.3|6917.1|6914.3|6911.1|6908.3|314
1615559900000|2021-03-12 14:38:20|6915.9|6913.1|6914.6|6911.8|6916.9|6914.1|6913.6|6910.8|60
1615559910000|2021-03-12 14:38:30|6914.9|6912.1|6911.1|6908.3|6915.4|6912.6|6911.1|6908.3|50
1615559920000|2021-03-12 14:38:40|6910.4|6907.6|6910.6|6907.8|6911.1|6908.3|6909.4|6906.6|11
1615559930000|2021-03-12 14:38:50|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|6909.4|6906.6|57
1615559940000|2021-03-12 14:39:00|6911.4|6908.6|6906.4|6903.6|6911.4|6908.6|6904.9|6902.1|70
1615559950000|2021-03-12 14:39:10|6906.1|6903.3|6906.9|6904.1|6908.6|6905.8|6906.1|6903.3|19
1615559960000|2021-03-12 14:39:20|6906.6|6903.8|6906.6|6903.8|6908.1|6905.3|6906.1|6903.3|12
1615559970000|2021-03-12 14:39:30|6906.4|6903.6|6906.1|6903.3|6907.9|6905.1|6905.9|6903.1|20
1615559980000|2021-03-12 14:39:40|6906.6|6903.8|6907.4|6904.6|6907.4|6904.6|6906.1|6903.3|4
1615559990000|2021-03-12 14:39:50|6906.6|6903.8|6906.1|6903.3|6907.6|6904.8|6905.6|6902.8|8
1615560000000|2021-03-12 14:40:00|6905.9|6903.1|6905.9|6903.1|6907.6|6904.8|6905.4|6902.6|120
1615560010000|2021-03-12 14:40:10|6905.1|6902.3|6903.9|6901.1|6905.6|6902.8|6903.1|6900.3|64
1615560020000|2021-03-12 14:40:20|6904.4|6901.6|6907.6|6904.8|6908.9|6906.1|6904.4|6901.6|46
1615560030000|2021-03-12 14:40:30|6907.4|6904.6|6905.4|6902.6|6908.1|6905.3|6904.4|6901.6|60
1615560040000|2021-03-12 14:40:40|6905.1|6902.3|6905.1|6902.3|6906.4|6903.6|6905.1|6902.3|13
1615560050000|2021-03-12 14:40:50|6904.9|6902.1|6910.4|6907.6|6910.4|6907.6|6904.1|6901.3|66
1615560060000|2021-03-12 14:41:00|6910.6|6907.8|6910.9|6908.1|6911.6|6908.8|6909.4|6906.6|16
1615560070000|2021-03-12 14:41:10|6911.1|6908.3|6912.9|6910.1|6913.1|6910.3|6910.6|6907.8|153
1615560080000|2021-03-12 14:41:20|6913.1|6910.3|6916.6|6913.8|6916.9|6914.1|6911.6|6908.8|34
1615560090000|2021-03-12 14:41:30|6916.9|6914.1|6919.9|6917.1|6921.9|6919.1|6916.9|6914.1|98
1615560100000|2021-03-12 14:41:40|6920.1|6917.3|6918.9|6916.1|6921.9|6919.1|6918.9|6916.1|42
1615560110000|2021-03-12 14:41:50|6918.6|6915.8|6916.9|6914.1|6918.9|6916.1|6915.9|6913.1|42
1615560120000|2021-03-12 14:42:00|6916.6|6913.8|6915.1|6912.3|6917.1|6914.3|6915.1|6912.3|12
1615560130000|2021-03-12 14:42:10|6914.9|6912.1|6915.6|6912.8|6916.4|6913.6|6914.9|6912.1|6
1615560140000|2021-03-12 14:42:20|6914.9|6912.1|6914.9|6912.1|6916.1|6913.3|6914.4|6911.6|12
1615560150000|2021-03-12 14:42:30|6915.1|6912.3|6914.9|6912.1|6915.1|6912.3|6913.1|6910.3|5
1615560160000|2021-03-12 14:42:40|6915.1|6912.3|6914.1|6911.3|6915.1|6912.3|6913.6|6910.8|10
1615560170000|2021-03-12 14:42:50|6913.9|6911.1|6913.9|6911.1|6914.1|6911.3|6913.4|6910.6|1
1615560180000|2021-03-12 14:43:00|6914.1|6911.3|6916.1|6913.3|6916.1|6913.3|6913.9|6911.1|12
1615560190000|2021-03-12 14:43:10|6916.4|6913.6|6915.9|6913.1|6917.6|6914.8|6915.9|6913.1|35
1615560200000|2021-03-12 14:43:20|6916.6|6913.8|6917.6|6914.8|6918.1|6915.3|6916.6|6913.8|5
1615560210000|2021-03-12 14:43:30|6917.4|6914.6|6917.1|6914.3|6918.9|6916.1|6917.1|6914.3|37
1615560220000|2021-03-12 14:43:40|6916.9|6914.1|6916.9|6914.1|6918.9|6916.1|6916.4|6913.6|28
1615560230000|2021-03-12 14:43:50|6917.4|6914.6|6916.4|6913.6|6917.9|6915.1|6914.4|6911.6|125
1615560240000|2021-03-12 14:44:00|6916.2|6913.4|6914.7|6911.9|6916.7|6913.9|6913.9|6911.1|102
1615560250000|2021-03-12 14:44:10|6914.9|6912.1|6915.7|6912.9|6917.2|6914.4|6914.9|6912.1|15
1615560260000|2021-03-12 14:44:20|6915.4|6912.6|6917.7|6914.9|6918.7|6915.9|6914.7|6911.9|24
1615560270000|2021-03-12 14:44:30|6917.4|6914.6|6917.9|6915.1|6918.4|6915.6|6916.7|6913.9|31
1615560280000|2021-03-12 14:44:40|6917.4|6914.6|6917.2|6914.4|6917.4|6914.6|6916.2|6913.4|12
1615560290000|2021-03-12 14:44:50|6917.7|6914.9|6919.9|6917.1|6920.7|6917.9|6916.9|6914.1|79
1615560300000|2021-03-12 14:45:00|6920.2|6917.4|6918.9|6916.1|6920.4|6917.6|6918.9|6916.1|38
1615560310000|2021-03-12 14:45:10|6919.2|6916.4|6919.9|6917.1|6921.7|6918.9|6919.2|6916.4|12
1615560320000|2021-03-12 14:45:20|6919.4|6916.6|6920.4|6917.6|6920.4|6917.6|6919.4|6916.6|5
1615560330000|2021-03-12 14:45:30|6920.7|6917.9|6919.9|6917.1|6920.7|6917.9|6919.9|6917.1|3
1615560340000|2021-03-12 14:45:40|6920.4|6917.6|6919.9|6917.1|6920.7|6917.9|6919.9|6917.1|3
1615560350000|2021-03-12 14:45:50|6919.7|6916.9|6919.2|6916.4|6920.9|6918.1|6918.9|6916.1|39
1615560360000|2021-03-12 14:46:00|6919.4|6916.6|6914.7|6911.9|6919.4|6916.6|6912.9|6910.1|87
1615560370000|2021-03-12 14:46:10|6914.4|6911.6|6913.9|6911.1|6914.4|6911.6|6913.4|6910.6|3
1615560380000|2021-03-12 14:46:20|6914.2|6911.4|6912.9|6910.1|6914.9|6912.1|6912.9|6910.1|14
1615560390000|2021-03-12 14:46:30|6912.7|6909.9|6910.4|6907.6|6912.7|6909.9|6910.2|6907.4|29
1615560400000|2021-03-12 14:46:40|6910.1|6907.3|6909.7|6906.9|6910.2|6907.4|6907.9|6905.1|17
1615560410000|2021-03-12 14:46:50|6909.4|6906.6|6909.9|6907.1|6910.9|6908.1|6908.9|6906.1|48
1615560420000|2021-03-12 14:47:00|6910.4|6907.6|6908.9|6906.1|6910.7|6907.9|6908.9|6906.1|19
1615560430000|2021-03-12 14:47:10|6908.4|6905.6|6910.9|6908.1|6910.9|6908.1|6906.9|6904.1|19
1615560440000|2021-03-12 14:47:20|6910.4|6907.6|6909.7|6906.9|6910.4|6907.6|6908.4|6905.6|47
1615560450000|2021-03-12 14:47:30|6909.4|6906.6|6909.4|6906.6|6910.2|6907.4|6908.7|6905.9|37
1615560460000|2021-03-12 14:47:40|6908.9|6906.1|6907.4|6904.6|6909.4|6906.6|6907.4|6904.6|20
1615560470000|2021-03-12 14:47:50|6907.7|6904.9|6906.4|6903.6|6908.4|6905.6|6905.7|6902.9|30
1615560480000|2021-03-12 14:48:00|6906.7|6903.9|6910.2|6907.4|6910.9|6908.1|6906.7|6903.9|17
1615560490000|2021-03-12 14:48:10|6909.7|6906.9|6910.2|6907.4|6910.2|6907.4|6909.2|6906.4|5
1615560500000|2021-03-12 14:48:20|6910.7|6907.9|6912.9|6910.1|6913.7|6910.9|6909.9|6907.1|23
1615560510000|2021-03-12 14:48:30|6912.4|6909.6|6910.9|6908.1|6912.7|6909.9|6910.4|6907.6|32
1615560520000|2021-03-12 14:48:40|6910.7|6907.9|6912.7|6909.9|6912.7|6909.9|6910.4|6907.6|23
1615560530000|2021-03-12 14:48:50|6912.4|6909.6|6911.4|6908.6|6912.7|6909.9|6908.9|6906.1|10
1615560540000|2021-03-12 14:49:00|6911.7|6908.9|6911.9|6909.1|6912.7|6909.9|6911.4|6908.6|8
1615560550000|2021-03-12 14:49:10|6911.7|6908.9|6912.4|6909.6|6912.4|6909.6|6911.4|6908.6|7
1615560560000|2021-03-12 14:49:20|6911.9|6909.1|6911.4|6908.6|6912.2|6909.4|6909.4|6906.6|18
1615560570000|2021-03-12 14:49:30|6911.2|6908.4|6912.7|6909.9|6912.7|6909.9|6911.2|6908.4|8
1615560580000|2021-03-12 14:49:40|6912.4|6909.6|6914.7|6911.9|6914.7|6911.9|6912.4|6909.6|18
1615560590000|2021-03-12 14:49:50|6914.9|6912.1|6914.4|6911.6|6915.7|6912.9|6913.9|6911.1|20
1615560600000|2021-03-12 14:50:00|6913.7|6910.9|6914.7|6911.9|6914.9|6912.1|6913.4|6910.6|5
1615560610000|2021-03-12 14:50:10|6914.4|6911.6|6913.4|6910.6|6914.7|6911.9|6912.9|6910.1|4
1615560620000|2021-03-12 14:50:20|6913.7|6910.9|6911.7|6908.9|6913.9|6911.1|6911.7|6908.9|7
1615560630000|2021-03-12 14:50:30|6911.9|6909.1|6912.7|6909.9|6913.4|6910.6|6911.1|6908.3|18
1615560640000|2021-03-12 14:50:40|6912.4|6909.6|6911.4|6908.6|6913.2|6910.4|6910.7|6907.8|75
1615560650000|2021-03-12 14:50:50|6910.7|6907.9|6912.9|6910.1|6913.2|6910.4|6910.4|6907.6|28
1615560660000|2021-03-12 14:51:00|6913.2|6910.4|6917.4|6914.6|6917.4|6914.6|6912.9|6910.1|11
1615560670000|2021-03-12 14:51:10|6917.7|6914.9|6914.9|6912.1|6917.9|6915.1|6914.4|6911.6|64
1615560680000|2021-03-12 14:51:20|6915.4|6912.6|6914.9|6912.1|6917.4|6914.6|6914.2|6911.4|70
1615560690000|2021-03-12 14:51:30|6914.6|6911.8|6914.9|6912.1|6916.9|6914.1|6914.4|6911.6|41
1615560700000|2021-03-12 14:51:40|6915.4|6912.6|6917.4|6914.6|6917.7|6914.9|6915.2|6912.4|28
1615560710000|2021-03-12 14:51:50|6917.1|6914.3|6916.4|6913.6|6917.2|6914.4|6915.9|6913.1|13
1615560720000|2021-03-12 14:52:00|6915.7|6912.9|6914.2|6911.4|6916.2|6913.4|6913.9|6911.1|6
1615560730000|2021-03-12 14:52:10|6914.9|6912.1|6915.7|6912.9|6915.9|6913.1|6914.4|6911.6|10
1615560740000|2021-03-12 14:52:20|6915.4|6912.6|6917.9|6915.1|6917.9|6915.1|6915.4|6912.6|21
1615560750000|2021-03-12 14:52:30|6916.9|6914.1|6916.9|6914.1|6917.4|6914.6|6916.4|6913.6|6
1615560760000|2021-03-12 14:52:40|6917.9|6915.1|6917.4|6914.6|6917.9|6915.1|6916.4|6913.6|56
1615560770000|2021-03-12 14:52:50|6917.1|6914.3|6915.9|6913.1|6917.1|6914.3|6915.4|6912.6|156
1615560780000|2021-03-12 14:53:00|6916.4|6913.6|6917.9|6915.1|6917.9|6915.1|6915.9|6913.1|159
1615560790000|2021-03-12 14:53:10|6917.7|6914.9|6916.4|6913.6|6917.7|6914.9|6915.9|6913.1|21
1615560800000|2021-03-12 14:53:20|6915.9|6913.1|6916.9|6914.1|6917.4|6914.6|6915.9|6913.1|10
1615560810000|2021-03-12 14:53:30|6917.4|6914.6|6915.9|6913.1|6917.7|6914.9|6915.9|6913.1|23
1615560820000|2021-03-12 14:53:40|6915.4|6912.6|6915.9|6913.1|6915.9|6913.1|6914.9|6912.1|3
1615560830000|2021-03-12 14:53:50|6916.4|6913.6|6915.4|6912.6|6916.4|6913.6|6915.1|6912.3|3
1615560840000|2021-03-12 14:54:00|6915.1|6912.3|6914.4|6911.6|6915.1|6912.3|6913.9|6911.1|7
1615560850000|2021-03-12 14:54:10|6914.1|6911.3|6912.7|6909.9|6914.1|6911.3|6911.6|6908.8|24
1615560860000|2021-03-12 14:54:20|6912.9|6910.1|6915.9|6913.1|6916.2|6913.4|6912.9|6910.1|19
1615560870000|2021-03-12 14:54:30|6916.2|6913.4|6917.7|6914.9|6917.7|6914.9|6915.9|6913.1|34
1615560880000|2021-03-12 14:54:40|6917.4|6914.6|6920.9|6918.1|6920.9|6918.1|6916.9|6914.1|100
1615560890000|2021-03-12 14:54:50|6921.7|6918.9|6920.7|6917.9|6921.9|6919.1|6920.4|6917.6|77
1615560900000|2021-03-12 14:55:00|6920.1|6917.3|6920.9|6918.1|6920.9|6918.1|6917.9|6915.1|41
1615560910000|2021-03-12 14:55:10|6921.2|6918.4|6919.9|6917.1|6921.7|6918.9|6919.9|6917.1|12
1615560920000|2021-03-12 14:55:20|6920.2|6917.4|6920.2|6917.4|6922.2|6919.4|6917.4|6914.6|79
1615560930000|2021-03-12 14:55:30|6920.4|6917.6|6921.7|6918.9|6922.7|6919.9|6920.4|6917.6|40
1615560940000|2021-03-12 14:55:40|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|6920.7|6917.9|12
1615560950000|2021-03-12 14:55:50|6920.4|6917.6|6916.9|6914.1|6920.4|6917.6|6916.7|6913.9|110
1615560960000|2021-03-12 14:56:00|6917.2|6914.4|6920.9|6918.1|6920.9|6918.1|6917.2|6914.4|36
1615560970000|2021-03-12 14:56:10|6920.6|6917.8|6920.9|6918.1|6921.4|6918.6|6920.6|6917.8|9
1615560980000|2021-03-12 14:56:20|6920.6|6917.8|6922.1|6919.3|6922.1|6919.3|6919.6|6916.8|15
1615560990000|2021-03-12 14:56:30|6921.6|6918.8|6921.1|6918.3|6921.9|6919.1|6920.9|6918.1|31
1615561000000|2021-03-12 14:56:40|6920.9|6918.1|6920.6|6917.8|6921.6|6918.8|6920.6|6917.8|8
1615561010000|2021-03-12 14:56:50|6920.4|6917.6|6921.4|6918.6|6921.4|6918.6|6920.4|6917.6|17
1615561020000|2021-03-12 14:57:00|6921.1|6918.3|6919.9|6917.1|6921.1|6918.3|6919.4|6916.6|14
1615561030000|2021-03-12 14:57:10|6920.1|6917.3|6919.9|6917.1|6920.4|6917.6|6918.4|6915.6|9
1615561040000|2021-03-12 14:57:20|6920.1|6917.3|6917.4|6914.6|6920.1|6917.3|6917.4|6914.6|5
1615561050000|2021-03-12 14:57:30|6917.6|6914.8|6916.9|6914.1|6918.6|6915.8|6916.9|6914.1|39
1615561060000|2021-03-12 14:57:40|6917.1|6914.3|6918.1|6915.3|6918.1|6915.3|6916.9|6914.1|40
1615561070000|2021-03-12 14:57:50|6917.9|6915.1|6917.9|6915.1|6917.9|6915.1|6917.9|6915.1|0
1615561080000|2021-03-12 14:58:00|6917.4|6914.6|6916.9|6914.1|6917.9|6915.1|6916.9|6914.1|30
1615561090000|2021-03-12 14:58:10|6917.4|6914.6|6916.9|6914.1|6917.4|6914.6|6916.9|6914.1|8
1615561100000|2021-03-12 14:58:20|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|6915.9|6913.1|12
1615561110000|2021-03-12 14:58:30|6916.1|6913.3|6915.9|6913.1|6916.4|6913.6|6915.6|6912.8|2
1615561120000|2021-03-12 14:58:40|6915.6|6912.8|6917.6|6914.8|6917.6|6914.8|6915.6|6912.8|5
1615561130000|2021-03-12 14:58:50|6917.4|6914.6|6916.9|6914.1|6917.4|6914.6|6916.6|6913.8|5
1615561140000|2021-03-12 14:59:00|6917.1|6914.3|6916.1|6913.3|6918.6|6915.8|6916.1|6913.3|170
1615561150000|2021-03-12 14:59:10|6915.9|6913.1|6914.6|6911.8|6915.9|6913.1|6914.1|6911.3|19
1615561160000|2021-03-12 14:59:20|6915.1|6912.3|6913.4|6910.6|6915.1|6912.3|6913.4|6910.6|20
1615561170000|2021-03-12 14:59:30|6913.1|6910.3|6912.1|6909.3|6913.6|6910.8|6911.6|6908.8|8
1615561180000|2021-03-12 14:59:40|6912.9|6910.1|6912.4|6909.6|6913.1|6910.3|6912.1|6909.3|4
1615561190000|2021-03-12 14:59:50|6912.1|6909.3|6914.6|6911.8|6914.9|6912.1|6912.1|6909.3|10
1615561200000|2021-03-12 15:00:00|6914.9|6912.1|6914.1|6911.3|6915.4|6912.6|6914.1|6911.3|12
1615561210000|2021-03-12 15:00:10|6913.9|6911.1|6914.1|6911.3|6915.1|6912.3|6913.1|6910.3|22
1615561220000|2021-03-12 15:00:20|6914.4|6911.6|6913.1|6910.3|6914.9|6912.1|6913.1|6910.3|7
1615561230000|2021-03-12 15:00:30|6913.6|6910.8|6910.9|6908.1|6914.6|6911.8|6910.9|6908.1|4
1615561240000|2021-03-12 15:00:40|6911.1|6908.3|6906.9|6904.1|6911.1|6908.3|6906.4|6903.6|116
1615561250000|2021-03-12 15:00:50|6906.1|6903.3|6908.1|6905.3|6908.1|6905.3|6906.1|6903.3|41
1615561260000|2021-03-12 15:01:00|6908.4|6905.6|6909.6|6906.8|6910.9|6908.1|6907.9|6905.1|53
1615561270000|2021-03-12 15:01:10|6909.4|6906.6|6909.1|6906.3|6910.1|6907.3|6908.6|6905.8|19
1615561280000|2021-03-12 15:01:20|6908.9|6906.1|6908.1|6905.3|6909.1|6906.3|6907.4|6904.6|14
1615561290000|2021-03-12 15:01:30|6907.9|6905.1|6909.4|6906.6|6909.6|6906.8|6907.9|6905.1|16
1615561300000|2021-03-12 15:01:40|6909.6|6906.8|6908.6|6905.8|6909.9|6907.1|6908.4|6905.6|4
1615561310000|2021-03-12 15:01:50|6908.9|6906.1|6908.9|6906.1|6910.1|6907.3|6908.9|6906.1|14
1615561320000|2021-03-12 15:02:00|6909.1|6906.3|6913.4|6910.6|6914.1|6911.3|6908.9|6906.1|98
1615561330000|2021-03-12 15:02:10|6912.9|6910.1|6912.4|6909.6|6913.1|6910.3|6912.4|6909.6|113
1615561340000|2021-03-12 15:02:20|6912.6|6909.8|6913.4|6910.6|6914.1|6911.3|6912.6|6909.8|17
1615561350000|2021-03-12 15:02:30|6913.1|6910.3|6914.1|6911.3|6914.1|6911.3|6912.9|6910.1|6
1615561360000|2021-03-12 15:02:40|6913.9|6911.1|6912.1|6909.3|6914.1|6911.3|6911.8|6909|15
1615561370000|2021-03-12 15:02:50|6911.9|6909.1|6913.4|6910.6|6913.4|6910.6|6911.9|6909.1|26
1615561380000|2021-03-12 15:03:00|6913.1|6910.3|6913.1|6910.3|6913.1|6910.3|6911.9|6909.1|11
1615561390000|2021-03-12 15:03:10|6913.4|6910.6|6914.6|6911.8|6915.1|6912.3|6913.4|6910.6|37
1615561400000|2021-03-12 15:03:20|6915.1|6912.3|6914.4|6911.6|6915.1|6912.3|6914.4|6911.6|12
1615561410000|2021-03-12 15:03:30|6913.6|6910.8|6913.1|6910.3|6913.6|6910.8|6912.9|6910.1|9
1615561420000|2021-03-12 15:03:40|6912.9|6910.1|6912.4|6909.6|6913.4|6910.6|6911.9|6909.1|11
1615561430000|2021-03-12 15:03:50|6911.1|6908.3|6912.1|6909.3|6912.1|6909.3|6911.1|6908.3|84
1615561440000|2021-03-12 15:04:00|6912.4|6909.6|6914.1|6911.3|6914.4|6911.6|6912.1|6909.3|35
1615561450000|2021-03-12 15:04:10|6914.4|6911.6|6912.9|6910.1|6914.4|6911.6|6912.9|6910.1|9
1615561460000|2021-03-12 15:04:20|6912.4|6909.6|6913.4|6910.6|6913.4|6910.6|6912.1|6909.3|32
1615561470000|2021-03-12 15:04:30|6912.9|6910.1|6913.9|6911.1|6913.9|6911.1|6912.4|6909.6|6
1615561480000|2021-03-12 15:04:40|6914.1|6911.3|6914.1|6911.3|6914.1|6911.3|6913.4|6910.6|10
1615561490000|2021-03-12 15:04:50|6913.9|6911.1|6912.9|6910.1|6914.1|6911.3|6912.1|6909.3|22
1615561500000|2021-03-12 15:05:00|6913.1|6910.3|6911.9|6909.1|6913.1|6910.3|6911.9|6909.1|31
1615561510000|2021-03-12 15:05:10|6912.4|6909.6|6912.9|6910.1|6912.9|6910.1|6911.9|6909.1|14
1615561520000|2021-03-12 15:05:20|6913.4|6910.6|6912.8|6910|6913.4|6910.6|6912.8|6910|10
1615561530000|2021-03-12 15:05:30|6913.1|6910.3|6912.3|6909.5|6913.9|6911.1|6910.1|6907.3|594
1615561540000|2021-03-12 15:05:40|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|6911.8|6909|10
1615561550000|2021-03-12 15:05:50|6912.3|6909.5|6912.1|6909.3|6913.3|6910.5|6911.8|6909|29
1615561560000|2021-03-12 15:06:00|6911.8|6909|6912.8|6910|6912.9|6910.1|6911.3|6908.5|47
1615561570000|2021-03-12 15:06:10|6913.1|6910.3|6912.6|6909.8|6913.1|6910.3|6912.3|6909.5|1
1615561580000|2021-03-12 15:06:20|6912.3|6909.5|6912.1|6909.3|6912.3|6909.5|6911.8|6909|0
1615561590000|2021-03-12 15:06:30|6911.8|6909|6912.8|6910|6912.8|6910|6911.1|6908.3|10
1615561600000|2021-03-12 15:06:40|6913.1|6910.3|6912.3|6909.5|6913.1|6910.3|6911.8|6909|4
1615561610000|2021-03-12 15:06:50|6911.8|6909|6911.8|6909|6913.1|6910.3|6911.8|6909|10
1615561620000|2021-03-12 15:07:00|6912.1|6909.3|6915.4|6912.6|6915.9|6913.1|6911.8|6909|26
1615561630000|2021-03-12 15:07:10|6914.6|6911.8|6914.8|6912|6915.1|6912.3|6914.3|6911.5|5
1615561640000|2021-03-12 15:07:20|6915.1|6912.3|6913.9|6911.1|6915.1|6912.3|6913.9|6911.1|2
1615561650000|2021-03-12 15:07:30|6913.6|6910.8|6913.3|6910.5|6914.1|6911.3|6912.8|6910|29
1615561660000|2021-03-12 15:07:40|6912.8|6910|6912.1|6909.3|6913.1|6910.3|6911.6|6908.8|4
1615561670000|2021-03-12 15:07:50|6911.8|6909|6911.3|6908.5|6912.1|6909.3|6911.3|6908.5|4
1615561680000|2021-03-12 15:08:00|6911.6|6908.8|6912.8|6910|6913.6|6910.8|6911.3|6908.5|26
1615561690000|2021-03-12 15:08:10|6913.1|6910.3|6913.6|6910.8|6914.6|6911.8|6913.1|6910.3|8
1615561700000|2021-03-12 15:08:20|6913.3|6910.5|6914.9|6912.1|6914.9|6912.1|6913.3|6910.5|26
1615561710000|2021-03-12 15:08:30|6915.1|6912.3|6916.1|6913.3|6917.9|6915.1|6915.1|6912.3|58
1615561720000|2021-03-12 15:08:40|6915.6|6912.8|6911.1|6908.3|6916.1|6913.3|6909.6|6906.8|51
1615561730000|2021-03-12 15:08:50|6911.6|6908.8|6911.9|6909.1|6912.4|6909.6|6911.1|6908.3|32
1615561740000|2021-03-12 15:09:00|6911.6|6908.8|6912.4|6909.6|6912.4|6909.6|6909.1|6906.3|43
1615561750000|2021-03-12 15:09:10|6912.1|6909.3|6908.4|6905.6|6912.1|6909.3|6908.4|6905.6|27
1615561760000|2021-03-12 15:09:20|6908.1|6905.3|6908.3|6905.5|6908.6|6905.8|6908.1|6905.3|4
1615561770000|2021-03-12 15:09:30|6908.1|6905.3|6907.1|6904.3|6909.9|6907.1|6907.1|6904.3|57
1615561780000|2021-03-12 15:09:40|6907.4|6904.6|6909.6|6906.8|6909.9|6907.1|6907.1|6904.3|58
1615561790000|2021-03-12 15:09:50|6909.9|6907.1|6910.4|6907.6|6911.4|6908.6|6909.9|6907.1|21
1615561800000|2021-03-12 15:10:00|6910.1|6907.3|6910.1|6907.3|6910.9|6908.1|6909.3|6906.5|14
1615561810000|2021-03-12 15:10:10|6910.9|6908.1|6908.3|6905.5|6911.1|6908.3|6908.3|6905.5|12
1615561820000|2021-03-12 15:10:20|6908.1|6905.3|6906.9|6904.1|6908.6|6905.8|6906.8|6904|9
1615561830000|2021-03-12 15:10:30|6907.1|6904.3|6906.6|6903.8|6907.9|6905.1|6906.6|6903.8|7
1615561840000|2021-03-12 15:10:40|6906.8|6904|6907.6|6904.8|6908.1|6905.3|6906.8|6904|4
1615561850000|2021-03-12 15:10:50|6908.1|6905.3|6909.6|6906.8|6909.9|6907.1|6907.3|6904.5|11
1615561860000|2021-03-12 15:11:00|6909.9|6907.1|6911.6|6908.8|6912.4|6909.6|6909.8|6907|7
1615561870000|2021-03-12 15:11:10|6911.9|6909.1|6911.1|6908.3|6911.9|6909.1|6909.6|6906.8|5
1615561880000|2021-03-12 15:11:20|6911.4|6908.6|6910.6|6907.8|6911.4|6908.6|6910.3|6907.5|3
1615561890000|2021-03-12 15:11:30|6910.9|6908.1|6907.6|6904.8|6910.9|6908.1|6907.6|6904.8|36
1615561900000|2021-03-12 15:11:40|6907.3|6904.5|6908.1|6905.3|6908.3|6905.5|6907.3|6904.5|30
1615561910000|2021-03-12 15:11:50|6907.9|6905.1|6910.1|6907.3|6910.1|6907.3|6907.8|6905|7
1615561920000|2021-03-12 15:12:00|6909.8|6907|6910.6|6907.8|6910.9|6908.1|6908.9|6906.1|92
1615561930000|2021-03-12 15:12:10|6910.9|6908.1|6911.1|6908.3|6911.9|6909.1|6910.1|6907.3|6
1615561940000|2021-03-12 15:12:20|6911.3|6908.5|6911.1|6908.3|6911.6|6908.8|6910.1|6907.3|45
1615561950000|2021-03-12 15:12:30|6910.8|6908|6910.9|6908.1|6911.1|6908.3|6910.1|6907.3|20
1615561960000|2021-03-12 15:12:40|6910.3|6907.5|6910.3|6907.5|6910.9|6908.1|6910.1|6907.3|8
1615561970000|2021-03-12 15:12:50|6910.1|6907.3|6910.4|6907.6|6910.4|6907.6|6907.6|6904.8|300
1615561980000|2021-03-12 15:13:00|6910.1|6907.3|6910.1|6907.3|6911.4|6908.6|6910.1|6907.3|5
1615561990000|2021-03-12 15:13:10|6909.9|6907.1|6909.9|6907.1|6909.9|6907.1|6909.9|6907.1|109
1615562000000|2021-03-12 15:13:20|6908.1|6905.3|6908.1|6905.3|6908.1|6905.3|6908.1|6905.3|65
1615562010000|2021-03-12 15:13:30|6907.9|6905.1|6905.9|6903.1|6907.9|6905.1|6904.9|6902.1|40
1615562020000|2021-03-12 15:13:40|6905.6|6902.8|6904.9|6902.1|6905.9|6903.1|6904.9|6902.1|28
1615562030000|2021-03-12 15:13:50|6905.3|6902.5|6905.6|6902.8|6906.1|6903.3|6905.3|6902.5|27
1615562040000|2021-03-12 15:14:00|6905.4|6902.6|6902.3|6899.5|6906.1|6903.3|6902.3|6899.5|98
1615562050000|2021-03-12 15:14:10|6901.6|6898.8|6896.3|6893.5|6901.9|6899.1|6895.9|6893.1|166
1615562060000|2021-03-12 15:14:20|6895.9|6893.1|6898.1|6895.3|6898.1|6895.3|6895.9|6893.1|57
1615562070000|2021-03-12 15:14:30|6897.9|6895.1|6899.1|6896.3|6900.9|6898.1|6897.6|6894.8|74
1615562080000|2021-03-12 15:14:40|6898.6|6895.8|6896.1|6893.3|6899.1|6896.3|6896.1|6893.3|48
1615562090000|2021-03-12 15:14:50|6896.6|6893.8|6897.6|6894.8|6898.4|6895.6|6896.6|6893.8|29
1615562100000|2021-03-12 15:15:00|6897.3|6894.5|6895.9|6893.1|6898.9|6896.1|6895.9|6893.1|42
1615562110000|2021-03-12 15:15:10|6896.1|6893.3|6896.1|6893.3|6897.1|6894.3|6895.1|6892.3|180
1615562120000|2021-03-12 15:15:20|6896.4|6893.6|6896.6|6893.8|6896.9|6894.1|6895.1|6892.3|177
1615562130000|2021-03-12 15:15:30|6896.1|6893.3|6896.3|6893.5|6897.1|6894.3|6895.1|6892.3|135
1615562140000|2021-03-12 15:15:40|6896.6|6893.8|6895.3|6892.5|6897.1|6894.3|6894.9|6892.1|1493
1615562150000|2021-03-12 15:15:50|6895.6|6892.8|6895.6|6892.8|6895.8|6893|6895.3|6892.5|36
1615562160000|2021-03-12 15:16:00|6895.3|6892.5|6898.3|6895.5|6898.3|6895.5|6891.3|6888.5|633
1615562170000|2021-03-12 15:16:10|6898.8|6896|6902.1|6899.3|6903.6|6900.8|6898.8|6896|205
1615562180000|2021-03-12 15:16:20|6902.3|6899.5|6905.3|6902.5|6905.3|6902.5|6902.3|6899.5|70
1615562190000|2021-03-12 15:16:30|6905.1|6902.3|6908.8|6906|6908.8|6906|6903.8|6901|488
1615562200000|2021-03-12 15:16:40|6908.6|6905.8|6905.1|6902.3|6908.6|6905.8|6904.6|6901.8|101
1615562210000|2021-03-12 15:16:50|6904.3|6901.5|6904.6|6901.8|6905.1|6902.3|6903.8|6901|6
1615562220000|2021-03-12 15:17:00|6904.3|6901.5|6904.8|6902|6905.3|6902.5|6903.6|6900.8|63
1615562230000|2021-03-12 15:17:10|6905.6|6902.8|6904.8|6902|6905.6|6902.8|6904.8|6902|2
1615562240000|2021-03-12 15:17:20|6904.6|6901.8|6901.8|6899|6904.6|6901.8|6901.8|6899|82
1615562250000|2021-03-12 15:17:30|6902.1|6899.3|6900.6|6897.8|6902.9|6900.1|6900.3|6897.5|29
1615562260000|2021-03-12 15:17:40|6900.3|6897.5|6901.8|6899|6901.9|6899.1|6900.1|6897.3|56
1615562270000|2021-03-12 15:17:50|6902.1|6899.3|6905.8|6903|6907.3|6904.5|6902.1|6899.3|54
1615562280000|2021-03-12 15:18:00|6905.6|6902.8|6905.1|6902.3|6905.8|6903|6904.3|6901.5|15
1615562290000|2021-03-12 15:18:10|6904.6|6901.8|6906.1|6903.3|6906.4|6903.6|6903.3|6900.5|114
1615562300000|2021-03-12 15:18:20|6906.6|6903.8|6904.6|6901.8|6907.3|6904.5|6903.8|6901|50
1615562310000|2021-03-12 15:18:30|6904.1|6901.3|6905.6|6902.8|6906.6|6903.8|6904.1|6901.3|50
1615562320000|2021-03-12 15:18:40|6905.3|6902.5|6905.8|6903|6906.6|6903.8|6905.1|6902.3|17
1615562330000|2021-03-12 15:18:50|6905.6|6902.8|6906.1|6903.3|6906.3|6903.5|6904.3|6901.5|6
1615562340000|2021-03-12 15:19:00|6906.3|6903.5|6906.1|6903.3|6906.6|6903.8|6905.8|6903|94
1615562350000|2021-03-12 15:19:10|6905.8|6903|6906.1|6903.3|6906.6|6903.8|6905.8|6903|74
1615562360000|2021-03-12 15:19:20|6906.3|6903.5|6907.3|6904.5|6907.6|6904.8|6906.3|6903.5|123
1615562370000|2021-03-12 15:19:30|6907.6|6904.8|6905.3|6902.5|6907.8|6905|6905.1|6902.3|85
1615562380000|2021-03-12 15:19:40|6905.1|6902.3|6906.1|6903.3|6906.3|6903.5|6904.6|6901.8|30
1615562390000|2021-03-12 15:19:50|6905.6|6902.8|6906.6|6903.8|6907.1|6904.3|6905.3|6902.5|55
1615562400000|2021-03-12 15:20:00|6906.8|6904|6906.3|6903.5|6907.3|6904.5|6905.3|6902.5|21
1615562410000|2021-03-12 15:20:10|6906.1|6903.3|6902.9|6900.1|6906.1|6903.3|6902.6|6899.8|28
1615562420000|2021-03-12 15:20:20|6903.1|6900.3|6903.9|6901.1|6904.3|6901.5|6901.3|6898.5|43
1615562430000|2021-03-12 15:20:30|6903.3|6900.5|6902.6|6899.8|6904.1|6901.3|6902.1|6899.3|29
1615562440000|2021-03-12 15:20:40|6902.3|6899.5|6901.8|6899|6902.6|6899.8|6901.3|6898.5|91
1615562450000|2021-03-12 15:20:50|6902.1|6899.3|6903.1|6900.3|6903.1|6900.3|6901.3|6898.5|52
1615562460000|2021-03-12 15:21:00|6904.1|6901.3|6906.9|6904.1|6907.3|6904.5|6903.8|6901|1099
1615562470000|2021-03-12 15:21:10|6907.1|6904.3|6907.1|6904.3|6909.9|6907.1|6906.6|6903.8|400
1615562480000|2021-03-12 15:21:20|6906.1|6903.3|6905.3|6902.5|6906.6|6903.8|6905.3|6902.5|24
1615562490000|2021-03-12 15:21:30|6905.1|6902.3|6907.1|6904.3|6907.3|6904.5|6905.1|6902.3|98
1615562500000|2021-03-12 15:21:40|6906.8|6904|6910.1|6907.3|6910.1|6907.3|6906.1|6903.3|55
1615562510000|2021-03-12 15:21:50|6910.3|6907.5|6910.3|6907.5|6912.6|6909.8|6910.3|6907.5|53
1615562520000|2021-03-12 15:22:00|6909.6|6906.8|6908.6|6905.8|6909.6|6906.8|6907.3|6904.5|43
1615562530000|2021-03-12 15:22:10|6908.1|6905.3|6909.9|6907.1|6909.9|6907.1|6907.1|6904.3|64
1615562540000|2021-03-12 15:22:20|6909.6|6906.8|6906.6|6903.8|6909.6|6906.8|6906.6|6903.8|31
1615562550000|2021-03-12 15:22:30|6906.9|6904.1|6907.4|6904.6|6908.9|6906.1|6906.6|6903.8|50
1615562560000|2021-03-12 15:22:40|6907.1|6904.3|6907.4|6904.6|6909.1|6906.3|6907.1|6904.3|31
1615562570000|2021-03-12 15:22:50|6907.1|6904.3|6912.1|6909.3|6912.4|6909.6|6906.4|6903.6|74
1615562580000|2021-03-12 15:23:00|6911.4|6908.6|6910.1|6907.3|6912.9|6910.1|6910.1|6907.3|48
1615562590000|2021-03-12 15:23:10|6909.9|6907.1|6910.4|6907.6|6911.1|6908.3|6909.6|6906.8|12
1615562600000|2021-03-12 15:23:20|6910.6|6907.8|6910.1|6907.3|6911.4|6908.6|6909.6|6906.8|14
1615562610000|2021-03-12 15:23:30|6910.4|6907.6|6910.6|6907.8|6910.9|6908.1|6910.4|6907.6|19
1615562620000|2021-03-12 15:23:40|6910.9|6908.1|6912.4|6909.6|6914.1|6911.3|6910.6|6907.8|92
1615562630000|2021-03-12 15:23:50|6912.9|6910.1|6913.6|6910.8|6913.9|6911.1|6912.9|6910.1|72
1615562640000|2021-03-12 15:24:00|6913.4|6910.6|6913.6|6910.8|6914.1|6911.3|6913.1|6910.3|37
1615562650000|2021-03-12 15:24:10|6913.9|6911.1|6913.9|6911.1|6914.1|6911.3|6913.9|6911.1|17
1615562660000|2021-03-12 15:24:20|6914.1|6911.3|6912.1|6909.3|6914.1|6911.3|6912.1|6909.3|51
1615562670000|2021-03-12 15:24:30|6911.8|6909|6913.4|6910.6|6913.4|6910.6|6911.1|6908.3|25
1615562680000|2021-03-12 15:24:40|6913.1|6910.3|6913.4|6910.6|6914.9|6912.1|6913.1|6910.3|145
1615562690000|2021-03-12 15:24:50|6913.9|6911.1|6913.9|6911.1|6913.9|6911.1|6913.1|6910.3|11
1615562700000|2021-03-12 15:25:00|6913.4|6910.6|6912.6|6909.8|6913.9|6911.1|6912.3|6909.5|52
1615562710000|2021-03-12 15:25:10|6912.1|6909.3|6910.9|6908.1|6912.4|6909.6|6910.9|6908.1|68
1615562720000|2021-03-12 15:25:20|6909.9|6907.1|6909.6|6906.8|6909.9|6907.1|6908.6|6905.8|29
1615562730000|2021-03-12 15:25:30|6909.4|6906.6|6909.6|6906.8|6909.9|6907.1|6907.1|6904.3|13
1615562740000|2021-03-12 15:25:40|6909.9|6907.1|6907.9|6905.1|6909.9|6907.1|6907.4|6904.6|12
1615562750000|2021-03-12 15:25:50|6907.6|6904.8|6907.9|6905.1|6908.1|6905.3|6907.4|6904.6|7
1615562760000|2021-03-12 15:26:00|6908.1|6905.3|6907.6|6904.8|6908.1|6905.3|6907.1|6904.3|33
1615562770000|2021-03-12 15:26:10|6908.1|6905.3|6909.9|6907.1|6909.9|6907.1|6907.6|6904.8|121
1615562780000|2021-03-12 15:26:20|6910.1|6907.3|6910.3|6907.5|6910.6|6907.8|6910.1|6907.3|26
1615562790000|2021-03-12 15:26:30|6910.6|6907.8|6911.4|6908.6|6911.4|6908.6|6910.6|6907.8|11
1615562800000|2021-03-12 15:26:40|6911.6|6908.8|6910.3|6907.5|6912.6|6909.8|6910.3|6907.5|53
1615562810000|2021-03-12 15:26:50|6910.6|6907.8|6908.3|6905.5|6910.8|6908|6908.3|6905.5|24
1615562820000|2021-03-12 15:27:00|6908.6|6905.8|6907.1|6904.3|6908.8|6906|6907.1|6904.3|67
1615562830000|2021-03-12 15:27:10|6907.8|6905|6907.6|6904.8|6908.8|6906|6907.6|6904.8|6
1615562840000|2021-03-12 15:27:20|6908.1|6905.3|6907.1|6904.3|6908.1|6905.3|6905.8|6903|40
1615562850000|2021-03-12 15:27:30|6906.8|6904|6907.6|6904.8|6907.8|6905|6906.6|6903.8|4
1615562860000|2021-03-12 15:27:40|6907.8|6905|6907.6|6904.8|6907.8|6905|6906.8|6904|12
1615562870000|2021-03-12 15:27:50|6908.1|6905.3|6905.6|6902.8|6908.1|6905.3|6905.6|6902.8|18
1615562880000|2021-03-12 15:28:00|6905.8|6903|6904.8|6902|6905.8|6903|6904.1|6901.3|16
1615562890000|2021-03-12 15:28:10|6905.1|6902.3|6903.8|6901|6906.1|6903.3|6903.8|6901|74
1615562900000|2021-03-12 15:28:20|6904.1|6901.3|6906.3|6903.5|6906.3|6903.5|6904.1|6901.3|45
1615562910000|2021-03-12 15:28:30|6906.1|6903.3|6909.3|6906.5|6909.6|6906.8|6905.6|6902.8|41
1615562920000|2021-03-12 15:28:40|6909.1|6906.3|6908.3|6905.5|6909.8|6907|6908.3|6905.5|3
1615562930000|2021-03-12 15:28:50|6908.6|6905.8|6908.3|6905.5|6908.8|6906|6907.3|6904.5|11
1615562940000|2021-03-12 15:29:00|6908.6|6905.8|6912.6|6909.8|6912.6|6909.8|6907.3|6904.5|9
1615562950000|2021-03-12 15:29:10|6912.8|6910|6912.8|6910|6913.1|6910.3|6911.8|6909|17
1615562960000|2021-03-12 15:29:20|6912.6|6909.8|6911.3|6908.5|6912.6|6909.8|6911.3|6908.5|12
1615562970000|2021-03-12 15:29:30|6911.8|6909|6912.1|6909.3|6912.6|6909.8|6911.8|6909|8
1615562980000|2021-03-12 15:29:40|6911.8|6909|6911.6|6908.8|6911.8|6909|6910.8|6908|3
1615562990000|2021-03-12 15:29:50|6911.3|6908.5|6911.6|6908.8|6911.6|6908.8|6911.3|6908.5|0
1615563000000|2021-03-12 15:30:00|6911.8|6909|6911.6|6908.8|6913.8|6911|6910.8|6908|35
1615563010000|2021-03-12 15:30:10|6911.8|6909|6910.3|6907.5|6911.8|6909|6909.6|6906.8|38
1615563020000|2021-03-12 15:30:20|6909.8|6907|6911.3|6908.5|6911.8|6909|6909.1|6906.3|34
1615563030000|2021-03-12 15:30:30|6911.6|6908.8|6912.6|6909.8|6912.6|6909.8|6911.3|6908.5|15
1615563040000|2021-03-12 15:30:40|6912.3|6909.5|6911.3|6908.5|6913.6|6910.8|6911.3|6908.5|50
1615563050000|2021-03-12 15:30:50|6911.1|6908.3|6913.3|6910.5|6913.8|6911|6910.8|6908|11
1615563060000|2021-03-12 15:31:00|6913.1|6910.3|6914.3|6911.5|6915.6|6912.8|6912.6|6909.8|534
1615563070000|2021-03-12 15:31:10|6913.8|6911|6912.3|6909.5|6914.6|6911.8|6912.1|6909.3|39
1615563080000|2021-03-12 15:31:20|6912.1|6909.3|6912.1|6909.3|6912.6|6909.8|6911.3|6908.5|7
1615563090000|2021-03-12 15:31:30|6911.6|6908.8|6913.6|6910.8|6913.6|6910.8|6911.6|6908.8|4
1615563100000|2021-03-12 15:31:40|6913.3|6910.5|6913.8|6911|6913.9|6911.1|6913.1|6910.3|11
1615563110000|2021-03-12 15:31:50|6914.1|6911.3|6912.8|6910|6914.8|6912|6912.8|6910|10
1615563120000|2021-03-12 15:32:00|6911.6|6908.8|6913.6|6910.8|6913.6|6910.8|6911.3|6908.5|41
1615563130000|2021-03-12 15:32:10|6913.1|6910.3|6912.6|6909.8|6913.6|6910.8|6912.3|6909.5|10
1615563140000|2021-03-12 15:32:20|6913.3|6910.5|6913.3|6910.5|6913.6|6910.8|6912.8|6910|6
1615563150000|2021-03-12 15:32:30|6913.6|6910.8|6911.8|6909|6913.6|6910.8|6911.6|6908.8|9
1615563160000|2021-03-12 15:32:40|6911.3|6908.5|6910.3|6907.5|6911.3|6908.5|6909.8|6907|2
1615563170000|2021-03-12 15:32:50|6909.8|6907|6909.6|6906.8|6910.4|6907.6|6909.4|6906.6|44
1615563180000|2021-03-12 15:33:00|6909.8|6907|6910.1|6907.3|6910.6|6907.8|6909.6|6906.8|33
1615563190000|2021-03-12 15:33:10|6909.8|6907|6908.1|6905.3|6910.1|6907.3|6907.8|6905|27
1615563200000|2021-03-12 15:33:20|6908.4|6905.6|6909.1|6906.3|6909.4|6906.6|6908.4|6905.6|2
1615563210000|2021-03-12 15:33:30|6909.6|6906.8|6909.6|6906.8|6909.8|6907|6909.3|6906.5|4
1615563220000|2021-03-12 15:33:40|6909.1|6906.3|6911.1|6908.3|6911.6|6908.8|6907.8|6905|12
1615563230000|2021-03-12 15:33:50|6910.6|6907.8|6910.3|6907.5|6911.1|6908.3|6910.3|6907.5|9
1615563240000|2021-03-12 15:34:00|6909.8|6907|6910.3|6907.5|6910.6|6907.8|6909.8|6907|8
1615563250000|2021-03-12 15:34:10|6910.6|6907.8|6904.1|6901.3|6910.6|6907.8|6903.1|6900.3|136
1615563260000|2021-03-12 15:34:20|6903.6|6900.8|6902.1|6899.3|6903.6|6900.8|6901.8|6899|18
1615563270000|2021-03-12 15:34:30|6902.3|6899.5|6901.8|6899|6902.6|6899.8|6901.6|6898.8|47
1615563280000|2021-03-12 15:34:40|6902.1|6899.3|6901.6|6898.8|6902.6|6899.8|6900.8|6898|26
1615563290000|2021-03-12 15:34:50|6901.8|6899|6902.1|6899.3|6902.1|6899.3|6900.6|6897.8|13
1615563300000|2021-03-12 15:35:00|6902.6|6899.8|6902.1|6899.3|6902.9|6900.1|6901.1|6898.3|22
1615563310000|2021-03-12 15:35:10|6901.6|6898.8|6902.1|6899.3|6903.6|6900.8|6901.6|6898.8|4
1615563320000|2021-03-12 15:35:20|6901.8|6899|6902.8|6900|6902.8|6900|6901.8|6899|17
1615563330000|2021-03-12 15:35:30|6902.6|6899.8|6900.1|6897.3|6902.6|6899.8|6899.1|6896.3|37
1615563340000|2021-03-12 15:35:40|6899.6|6896.8|6899.6|6896.8|6899.6|6896.8|6899.6|6896.8|6
1615563350000|2021-03-12 15:35:50|6899.8|6897|6900.3|6897.5|6900.6|6897.8|6899.6|6896.8|12
1615563360000|2021-03-12 15:36:00|6900.6|6897.8|6903.4|6900.6|6903.4|6900.6|6900.1|6897.3|102
1615563370000|2021-03-12 15:36:10|6903.8|6901|6902.1|6899.3|6906.1|6903.3|6902.1|6899.3|57
1615563380000|2021-03-12 15:36:20|6901.8|6899|6901.6|6898.8|6902.6|6899.8|6901.1|6898.3|6
1615563390000|2021-03-12 15:36:30|6901.1|6898.3|6898.6|6895.8|6901.1|6898.3|6898.6|6895.8|4
1615563400000|2021-03-12 15:36:40|6899.1|6896.3|6900.6|6897.8|6901.4|6898.6|6899.1|6896.3|14
1615563410000|2021-03-12 15:36:50|6900.3|6897.5|6902.6|6899.8|6903.9|6901.1|6900.3|6897.5|28
1615563420000|2021-03-12 15:37:00|6902.9|6900.1|6901.9|6899.1|6902.9|6900.1|6901.8|6899|18
1615563430000|2021-03-12 15:37:10|6901.6|6898.8|6900.6|6897.8|6902.1|6899.3|6900.6|6897.8|20
1615563440000|2021-03-12 15:37:20|6900.8|6898|6903.9|6901.1|6903.9|6901.1|6900.8|6898|17
1615563450000|2021-03-12 15:37:30|6904.1|6901.3|6904.1|6901.3|6905.1|6902.3|6903.8|6901|5
1615563460000|2021-03-12 15:37:40|6904.6|6901.8|6904.1|6901.3|6906.4|6903.6|6904.1|6901.3|20
1615563470000|2021-03-12 15:37:50|6903.8|6901|6905.1|6902.3|6905.1|6902.3|6903.8|6901|3
1615563480000|2021-03-12 15:38:00|6904.8|6902|6903.3|6900.5|6905.1|6902.3|6903.3|6900.5|43
1615563490000|2021-03-12 15:38:10|6903.4|6900.6|6903.6|6900.8|6903.8|6901|6903.1|6900.3|1
1615563500000|2021-03-12 15:38:20|||||||||53
1615563510000|2021-03-12 15:38:30|6903.4|6900.6|6903.6|6900.8|6904.1|6901.3|6903.1|6900.3|10
1615563520000|2021-03-12 15:38:40|6903.9|6901.1|6905.4|6902.6|6905.4|6902.6|6903.9|6901.1|13
1615563530000|2021-03-12 15:38:50|6905.1|6902.3|6904.9|6902.1|6906.4|6903.6|6904.9|6902.1|280
1615563540000|2021-03-12 15:39:00|6904.6|6901.8|6906.4|6903.6|6906.4|6903.6|6904.6|6901.8|16
1615563550000|2021-03-12 15:39:10|6906.1|6903.3|6906.4|6903.6|6906.6|6903.8|6906.1|6903.3|19
1615563560000|2021-03-12 15:39:20|6906.1|6903.3|6906.4|6903.6|6906.4|6903.6|6905.6|6902.8|6
1615563570000|2021-03-12 15:39:30|6906.6|6903.8|6907.4|6904.6|6907.4|6904.6|6906.6|6903.8|17
1615563580000|2021-03-12 15:39:40|6907.1|6904.3|6906.1|6903.3|6907.4|6904.6|6905.8|6903|5
1615563590000|2021-03-12 15:39:50|6906.4|6903.6|6906.6|6903.8|6907.1|6904.3|6906.1|6903.3|1
1615563600000|2021-03-12 15:40:00|6906.8|6904|6906.9|6904.1|6907.1|6904.3|6906.1|6903.3|8
1615563610000|2021-03-12 15:40:10|6907.4|6904.6|6906.1|6903.3|6907.4|6904.6|6906.1|6903.3|7
1615563620000|2021-03-12 15:40:20|6906.4|6903.6|6903.8|6901|6906.4|6903.6|6903.8|6901|7
1615563630000|2021-03-12 15:40:30|6903.6|6900.8|6904.1|6901.3|6904.4|6901.6|6903.4|6900.6|7
1615563640000|2021-03-12 15:40:40|6904.4|6901.6|6903.9|6901.1|6905.4|6902.6|6903.4|6900.6|294
1615563650000|2021-03-12 15:40:50|6904.1|6901.3|6903.9|6901.1|6904.4|6901.6|6903.6|6900.8|6
1615563660000|2021-03-12 15:41:00|6903.6|6900.8|6903.4|6900.6|6903.9|6901.1|6902.6|6899.8|2
1615563670000|2021-03-12 15:41:10|6903.1|6900.3|6902.1|6899.3|6903.4|6900.6|6902.1|6899.3|2
1615563680000|2021-03-12 15:41:20|6901.6|6898.8|6903.4|6900.6|6903.4|6900.6|6901.6|6898.8|16
1615563690000|2021-03-12 15:41:30|||||||||1
1615563700000|2021-03-12 15:41:40|6903.6|6900.8|6904.6|6901.8|6905.1|6902.3|6903.6|6900.8|12
1615563710000|2021-03-12 15:41:50|6904.9|6902.1|6904.1|6901.3|6904.9|6902.1|6903.6|6900.8|32
1615563720000|2021-03-12 15:42:00|6904.4|6901.6|6904.4|6901.6|6904.9|6902.1|6904.4|6901.6|23
1615563730000|2021-03-12 15:42:10|6903.4|6900.6|6902.6|6899.8|6903.4|6900.6|6902.1|6899.3|34
1615563740000|2021-03-12 15:42:20|6902.9|6900.1|6903.1|6900.3|6903.4|6900.6|6902.6|6899.8|7
1615563750000|2021-03-12 15:42:30|6902.9|6900.1|6902.6|6899.8|6903.4|6900.6|6902.6|6899.8|8
1615563760000|2021-03-12 15:42:40|6902.4|6899.6|6901.6|6898.8|6902.4|6899.6|6901.4|6898.6|11
1615563770000|2021-03-12 15:42:50|6902.4|6899.6|6902.1|6899.3|6902.6|6899.8|6902.1|6899.3|16
1615563780000|2021-03-12 15:43:00|6902.6|6899.8|6904.6|6901.8|6905.1|6902.3|6902.6|6899.8|11
1615563790000|2021-03-12 15:43:10|6905.1|6902.3|6904.6|6901.8|6906.1|6903.3|6903.9|6901.1|20
1615563800000|2021-03-12 15:43:20|6905.1|6902.3|6902.1|6899.3|6905.4|6902.6|6902.1|6899.3|104
1615563810000|2021-03-12 15:43:30|6902.6|6899.8|6903.1|6900.3|6903.4|6900.6|6902.1|6899.3|175
1615563820000|2021-03-12 15:43:40|6902.9|6900.1|6903.1|6900.3|6903.1|6900.3|6901.9|6899.1|12
1615563830000|2021-03-12 15:43:50|6902.9|6900.1|6903.1|6900.3|6903.4|6900.6|6902.6|6899.8|116
1615563840000|2021-03-12 15:44:00|6902.9|6900.1|6902.4|6899.6|6903.1|6900.3|6902.4|6899.6|31
1615563850000|2021-03-12 15:44:10|6902.1|6899.3|6901.6|6898.8|6902.1|6899.3|6900.4|6897.6|11
1615563860000|2021-03-12 15:44:20|6901.4|6898.6|6902.4|6899.6|6902.6|6899.8|6901.4|6898.6|5
1615563870000|2021-03-12 15:44:30|6902.1|6899.3|6902.4|6899.6|6902.4|6899.6|6901.9|6899.1|4
1615563880000|2021-03-12 15:44:40|6903.1|6900.3|6901.6|6898.8|6903.1|6900.3|6901.6|6898.8|6
1615563890000|2021-03-12 15:44:50|6900.9|6898.1|6901.4|6898.6|6901.4|6898.6|6900.9|6898.1|1
1615563900000|2021-03-12 15:45:00|6901.1|6898.3|6900.4|6897.6|6901.1|6898.3|6900.4|6897.6|4
1615563910000|2021-03-12 15:45:10|6900.1|6897.3|6898.4|6895.6|6900.4|6897.6|6898.4|6895.6|83
1615563920000|2021-03-12 15:45:20|6898.9|6896.1|6899.1|6896.3|6899.1|6896.3|6898.4|6895.6|1
1615563930000|2021-03-12 15:45:30|6898.9|6896.1|6898.1|6895.3|6898.9|6896.1|6897.4|6894.6|12
1615563940000|2021-03-12 15:45:40|6898.4|6895.6|6901.1|6898.3|6901.1|6898.3|6898.4|6895.6|11
1615563950000|2021-03-12 15:45:50|6900.4|6897.6|6901.1|6898.3|6901.1|6898.3|6900.4|6897.6|10
1615563960000|2021-03-12 15:46:00|6901.4|6898.6|6900.4|6897.6|6902.1|6899.3|6900.4|6897.6|12
1615563970000|2021-03-12 15:46:10|6900.6|6897.8|6901.1|6898.3|6901.1|6898.3|6899.9|6897.1|13
1615563980000|2021-03-12 15:46:20|6900.6|6897.8|6901.1|6898.3|6901.6|6898.8|6900.6|6897.8|8
1615563990000|2021-03-12 15:46:30|6901.9|6899.1|6902.9|6900.1|6902.9|6900.1|6901.9|6899.1|20
1615564000000|2021-03-12 15:46:40|6903.1|6900.3|6901.6|6898.8|6903.1|6900.3|6901.4|6898.6|59
1615564010000|2021-03-12 15:46:50|6901.4|6898.6|6900.4|6897.6|6901.4|6898.6|6900.4|6897.6|6
1615564020000|2021-03-12 15:47:00|6900.9|6898.1|6900.4|6897.6|6900.9|6898.1|6900.4|6897.6|18
1615564030000|2021-03-12 15:47:10|6900.6|6897.8|6900.9|6898.1|6900.9|6898.1|6900.4|6897.6|2
1615564040000|2021-03-12 15:47:20|6900.6|6897.8|6897.9|6895.1|6900.6|6897.8|6897.9|6895.1|22
1615564050000|2021-03-12 15:47:30|6897.4|6894.6|6897.3|6894.5|6898.1|6895.3|6896.8|6894|7
1615564060000|2021-03-12 15:47:40|6896.8|6894|6897.1|6894.3|6897.1|6894.3|6896.8|6894|5
1615564070000|2021-03-12 15:47:50|6897.3|6894.5|6897.9|6895.1|6897.9|6895.1|6897.3|6894.5|4
1615564080000|2021-03-12 15:48:00|6898.3|6895.5|6900.1|6897.3|6900.1|6897.3|6898.3|6895.5|11
1615564090000|2021-03-12 15:48:10|6899.8|6897|6896.6|6893.8|6900.1|6897.3|6896.3|6893.5|32
1615564100000|2021-03-12 15:48:20|6897.1|6894.3|6897.1|6894.3|6897.3|6894.5|6896.6|6893.8|52
1615564110000|2021-03-12 15:48:30|6897.6|6894.8|6898.8|6896|6899.1|6896.3|6897.3|6894.5|26
1615564120000|2021-03-12 15:48:40|6898.6|6895.8|6899.1|6896.3|6899.1|6896.3|6897.8|6895|2
1615564130000|2021-03-12 15:48:50|6898.3|6895.5|6897.3|6894.5|6898.3|6895.5|6897.3|6894.5|11
1615564140000|2021-03-12 15:49:00|6897.9|6895.1|6901.3|6898.5|6901.3|6898.5|6897.8|6895|52
1615564150000|2021-03-12 15:49:10|6901.1|6898.3|6902.3|6899.5|6902.6|6899.8|6901.1|6898.3|11
1615564160000|2021-03-12 15:49:20|6901.8|6899|6902.8|6900|6903.1|6900.3|6901.8|6899|2
1615564170000|2021-03-12 15:49:30|6902.6|6899.8|6900.6|6897.8|6902.6|6899.8|6900.3|6897.5|32
1615564180000|2021-03-12 15:49:40|6900.3|6897.5|6901.3|6898.5|6901.8|6899|6900.3|6897.5|13
1615564190000|2021-03-12 15:49:50|6901.6|6898.8|6903.1|6900.3|6903.6|6900.8|6901.6|6898.8|58
1615564200000|2021-03-12 15:50:00|6902.8|6900|6900.6|6897.8|6904.3|6901.5|6900.3|6897.5|24
1615564210000|2021-03-12 15:50:10|6900.3|6897.5|6900.8|6898|6901.3|6898.5|6900.1|6897.3|6
1615564220000|2021-03-12 15:50:20|6900.3|6897.5|6901.6|6898.8|6901.8|6899|6900.3|6897.5|10
1615564230000|2021-03-12 15:50:30|6900.8|6898|6900.8|6898|6901.1|6898.3|6900.6|6897.8|6
1615564240000|2021-03-12 15:50:40|6901.1|6898.3|6901.1|6898.3|6901.1|6898.3|6900.6|6897.8|1
1615564250000|2021-03-12 15:50:50|6900.8|6898|6900.6|6897.8|6900.8|6898|6900.3|6897.5|0
1615564260000|2021-03-12 15:51:00|6900.8|6898|6901.8|6899|6902.4|6899.6|6900.8|6898|6
1615564270000|2021-03-12 15:51:10|6902.1|6899.3|6901.1|6898.3|6903.1|6900.3|6901.1|6898.3|9
1615564280000|2021-03-12 15:51:20|6901.3|6898.5|6901.6|6898.8|6902.1|6899.3|6901.1|6898.3|5
1615564290000|2021-03-12 15:51:30|6901.8|6899|6902.1|6899.3|6902.1|6899.3|6901.8|6899|1
1615564300000|2021-03-12 15:51:40|6903.1|6900.3|6902.6|6899.8|6903.1|6900.3|6902.1|6899.3|56
1615564310000|2021-03-12 15:51:50|6902.1|6899.3|6895.3|6892.5|6902.1|6899.3|6894.8|6892|156
1615564320000|2021-03-12 15:52:00|6895.1|6892.3|6899.1|6896.3|6899.6|6896.8|6895.1|6892.2|197
1615564330000|2021-03-12 15:52:10|6898.9|6896.1|6897.3|6894.5|6899.1|6896.3|6895.3|6892.5|94
1615564340000|2021-03-12 15:52:20|6896.3|6893.5|6896.8|6894|6896.8|6894|6895.1|6892.3|115
1615564350000|2021-03-12 15:52:30|6896.6|6893.8|6894.3|6891.5|6896.6|6893.8|6894.3|6891.5|106
1615564360000|2021-03-12 15:52:40|6894.6|6891.8|6893.3|6890.5|6894.6|6891.8|6892.6|6889.8|203
1615564370000|2021-03-12 15:52:50|6893.6|6890.8|6894.6|6891.8|6894.6|6891.8|6893.3|6890.5|33
1615564380000|2021-03-12 15:53:00|6894.3|6891.5|6896.3|6893.5|6896.3|6893.5|6894.1|6891.3|15
1615564390000|2021-03-12 15:53:10|6896.9|6894.1|6896.6|6893.8|6897.8|6895|6895.3|6892.5|17
1615564400000|2021-03-12 15:53:20|6896.3|6893.5|6898.1|6895.3|6898.1|6895.3|6896.1|6893.3|10
1615564410000|2021-03-12 15:53:30|6898.3|6895.5|6896.3|6893.5|6898.3|6895.5|6895.8|6893|29
1615564420000|2021-03-12 15:53:40|6895.3|6892.5|6896.1|6893.3|6896.1|6893.3|6895.3|6892.5|6
1615564430000|2021-03-12 15:53:50|6895.8|6893|6896.1|6893.3|6896.1|6893.3|6895.1|6892.3|4
1615564440000|2021-03-12 15:54:00|6896.6|6893.8|6897.8|6895|6898.1|6895.3|6896.1|6893.3|23
1615564450000|2021-03-12 15:54:10|6897.3|6894.5|6899.6|6896.8|6900.1|6897.3|6897.1|6894.3|14
1615564460000|2021-03-12 15:54:20|6899.4|6896.6|6898.6|6895.8|6899.6|6896.8|6898.1|6895.3|2
1615564470000|2021-03-12 15:54:30|6899.1|6896.3|6899.1|6896.3|6900.1|6897.3|6899.1|6896.3|37
1615564480000|2021-03-12 15:54:40|6898.9|6896.1|6899.9|6897.1|6899.9|6897.1|6898.1|6895.3|7
1615564490000|2021-03-12 15:54:50|6899.6|6896.8|6900.6|6897.8|6900.6|6897.8|6899.6|6896.8|5
1615564500000|2021-03-12 15:55:00|6900.3|6897.5|6901.1|6898.3|6901.1|6898.3|6900.3|6897.5|9
1615564510000|2021-03-12 15:55:10|6900.3|6897.5|6900.1|6897.3|6900.3|6897.5|6899.1|6896.3|13
1615564520000|2021-03-12 15:55:20|6900.4|6897.6|6901.6|6898.8|6901.9|6899.1|6900.1|6897.3|7
1615564530000|2021-03-12 15:55:30|6901.9|6899.1|6900.9|6898.1|6902.4|6899.6|6900.9|6898.1|25
1615564540000|2021-03-12 15:55:40|6900.6|6897.8|6900.4|6897.6|6900.9|6898.1|6899.1|6896.3|7
1615564550000|2021-03-12 15:55:50|6900.1|6897.3|6901.4|6898.6|6901.4|6898.6|6899.1|6896.3|13
1615564560000|2021-03-12 15:56:00|6901.6|6898.8|6901.9|6899.1|6901.9|6899.1|6901.6|6898.8|3
1615564570000|2021-03-12 15:56:10|6901.6|6898.8|6902.6|6899.8|6902.9|6900.1|6901.6|6898.8|30
1615564580000|2021-03-12 15:56:20|6902.9|6900.1|6902.3|6899.5|6902.9|6900.1|6901.9|6899.1|13
1615564590000|2021-03-12 15:56:30|6901.9|6899.1|6902.6|6899.8|6902.6|6899.8|6901.6|6898.8|4
1615564600000|2021-03-12 15:56:40|6902.3|6899.5|6902.9|6900.1|6902.9|6900.1|6902.1|6899.3|4
1615564610000|2021-03-12 15:56:50|6902.6|6899.8|6906.9|6904.1|6906.9|6904.1|6902.4|6899.6|59
1615564620000|2021-03-12 15:57:00|6906.4|6903.6|6907.6|6904.8|6907.9|6905.1|6906.4|6903.6|17
1615564630000|2021-03-12 15:57:10|6907.4|6904.6|6907.1|6904.3|6907.4|6904.6|6905.9|6903.1|28
1615564640000|2021-03-12 15:57:20|6907.6|6904.8|6908.1|6905.3|6908.1|6905.3|6906.9|6904.1|67
1615564650000|2021-03-12 15:57:30|6908.4|6905.6|6910.1|6907.3|6910.1|6907.3|6907.6|6904.8|26
1615564660000|2021-03-12 15:57:40|6909.9|6907.1|6909.3|6906.5|6910.1|6907.3|6909.3|6906.5|31
1615564670000|2021-03-12 15:57:50|6909.1|6906.3|6908.3|6905.5|6909.1|6906.3|6908.1|6905.3|18
1615564680000|2021-03-12 15:58:00|6908.1|6905.3|6908.4|6905.6|6909.1|6906.3|6908.1|6905.3|12
1615564690000|2021-03-12 15:58:10|6908.1|6905.3|6907.1|6904.3|6908.1|6905.3|6907.1|6904.3|4
1615564700000|2021-03-12 15:58:20|6906.9|6904.1|6907.6|6904.8|6907.9|6905.1|6906.9|6904.1|13
1615564710000|2021-03-12 15:58:30|6907.4|6904.6|6907.9|6905.1|6907.9|6905.1|6906.9|6904.1|22
1615564720000|2021-03-12 15:58:40|6907.4|6904.6|6906.1|6903.3|6907.4|6904.6|6906.1|6903.3|17
1615564730000|2021-03-12 15:58:50|6905.9|6903.1|6905.9|6903.1|6905.9|6903.1|6905.6|6902.8|10
1615564740000|2021-03-12 15:59:00|6906.1|6903.3|6904.9|6902.1|6906.1|6903.3|6904.1|6901.3|15
1615564750000|2021-03-12 15:59:10|6905.1|6902.3|6905.9|6903.1|6906.6|6903.8|6904.9|6902.1|12
1615564760000|2021-03-12 15:59:20|6906.4|6903.6|6907.4|6904.6|6907.6|6904.8|6906.1|6903.3|13
1615564770000|2021-03-12 15:59:30|6907.9|6905.1|6908.6|6905.8|6908.9|6906.1|6907.9|6905.1|40
1615564780000|2021-03-12 15:59:40|6908.9|6906.1|6906.3|6903.5|6908.9|6906.1|6906.3|6903.5|22
1615564790000|2021-03-12 15:59:50|6906.1|6903.3|6908.3|6905.5|6908.9|6906.1|6906.1|6903.3|8
1615564800000|2021-03-12 16:00:00|6908.1|6905.3|6907.3|6904.5|6909.9|6907.1|6907.3|6904.5|95
1615564810000|2021-03-12 16:00:10|6907.6|6904.8|6907.9|6905.1|6909.9|6907.1|6907.6|6904.8|101
1615564820000|2021-03-12 16:00:20|6907.6|6904.8|6907.6|6904.8|6907.6|6904.8|6907.3|6904.5|55
1615564830000|2021-03-12 16:00:30|6907.9|6905.1|6909.4|6906.6|6909.4|6906.6|6907.3|6904.5|23
1615564840000|2021-03-12 16:00:40|6909.1|6906.3|6908.1|6905.3|6909.4|6906.6|6908.1|6905.3|3
1615564850000|2021-03-12 16:00:50|6907.9|6905.1|6907.1|6904.3|6907.9|6905.1|6907.1|6904.3|4
1615564860000|2021-03-12 16:01:00|6907.4|6904.6|6906.9|6904.1|6907.4|6904.6|6905.3|6902.5|9
1615564870000|2021-03-12 16:01:10|6907.4|6904.6|6908.6|6905.8|6908.6|6905.8|6907.4|6904.6|3
1615564880000|2021-03-12 16:01:20|6908.9|6906.1|6909.9|6907.1|6909.9|6907.1|6908.6|6905.8|4
1615564890000|2021-03-12 16:01:30|6909.4|6906.6|6908.1|6905.3|6909.4|6906.6|6908.1|6905.3|6
1615564900000|2021-03-12 16:01:40|6908.6|6905.8|6909.4|6906.6|6909.4|6906.6|6908.1|6905.3|13
1615564910000|2021-03-12 16:01:50|6910.1|6907.3|6911.1|6908.3|6911.4|6908.6|6909.4|6906.6|105
1615564920000|2021-03-12 16:02:00|6910.9|6908.1|6909.1|6906.3|6911.4|6908.6|6909.1|6906.3|28
1615564930000|2021-03-12 16:02:10|6909.4|6906.6|6909.1|6906.3|6909.9|6907.1|6908.9|6906.1|20
1615564940000|2021-03-12 16:02:20|6909.4|6906.6|6909.6|6906.8|6910.1|6907.3|6909.4|6906.6|11
1615564950000|2021-03-12 16:02:30|6909.4|6906.6|6909.6|6906.8|6909.9|6907.1|6909.1|6906.3|8
1615564960000|2021-03-12 16:02:40|6909.1|6906.3|6907.6|6904.8|6909.1|6906.3|6907.1|6904.3|10
1615564970000|2021-03-12 16:02:50|6907.1|6904.3|6907.4|6904.6|6907.4|6904.6|6906.1|6903.3|14
1615564980000|2021-03-12 16:03:00|6907.9|6905.1|6909.4|6906.6|6909.4|6906.6|6907.1|6904.3|26
1615564990000|2021-03-12 16:03:10|6909.9|6907.1|6909.9|6907.1|6910.9|6908.1|6909.9|6907.1|6
1615565000000|2021-03-12 16:03:20|6910.4|6907.6|6909.9|6907.1|6910.4|6907.6|6909.9|6907.1|4
1615565010000|2021-03-12 16:03:30|6910.1|6907.3|6907.3|6904.5|6910.4|6907.6|6907.3|6904.5|43
1615565020000|2021-03-12 16:03:40|6907.6|6904.8|6906.4|6903.6|6907.6|6904.8|6906.1|6903.3|15
1615565030000|2021-03-12 16:03:50|6906.1|6903.3|6904.9|6902.1|6906.1|6903.3|6904.1|6901.3|15
1615565040000|2021-03-12 16:04:00|6904.6|6901.8|6905.1|6902.3|6906.1|6903.3|6904.1|6901.3|31
1615565050000|2021-03-12 16:04:10|6904.6|6901.8|6905.9|6903.1|6905.9|6903.1|6903.1|6900.3|20
1615565060000|2021-03-12 16:04:20|6906.1|6903.3|6907.6|6904.8|6907.9|6905.1|6906.1|6903.3|10
1615565070000|2021-03-12 16:04:30|6907.4|6904.6|6904.4|6901.6|6907.4|6904.6|6904.4|6901.6|10
1615565080000|2021-03-12 16:04:40|6904.1|6901.3|6904.1|6901.3|6904.4|6901.6|6902.9|6900.1|25
1615565090000|2021-03-12 16:04:50|6904.4|6901.6|6905.9|6903.1|6905.9|6903.1|6904.4|6901.6|12
1615565100000|2021-03-12 16:05:00|6905.4|6902.6|6900.9|6898.1|6905.6|6902.8|6900.6|6897.8|70
1615565110000|2021-03-12 16:05:10|6900.6|6897.8|6901.6|6898.8|6902.9|6900.1|6899.9|6897.1|209
1615565120000|2021-03-12 16:05:20|6901.3|6898.5|6898.1|6895.3|6901.9|6899.1|6898.1|6895.3|201
1615565130000|2021-03-12 16:05:30|6898.4|6895.6|6898.4|6895.6|6898.9|6896.1|6897.6|6894.8|23
1615565140000|2021-03-12 16:05:40|6898.1|6895.3|6898.9|6896.1|6898.9|6896.1|6898.1|6895.3|9
1615565150000|2021-03-12 16:05:50|6899.6|6896.8|6898.3|6895.5|6899.9|6897.1|6898.3|6895.5|21
1615565160000|2021-03-12 16:06:00|6898.6|6895.8|6898.6|6895.8|6899.3|6896.5|6898.1|6895.3|114
1615565170000|2021-03-12 16:06:10|6898.3|6895.5|6897.9|6895.1|6898.3|6895.5|6897.3|6894.5|11
1615565180000|2021-03-12 16:06:20|6897.6|6894.8|6895.3|6892.5|6897.6|6894.8|6895.1|6892.3|43
1615565190000|2021-03-12 16:06:30|6895.6|6892.8|6895.1|6892.3|6895.6|6892.8|6894.1|6891.3|65
1615565200000|2021-03-12 16:06:40|6895.3|6892.5|6897.3|6894.5|6897.8|6895|6894.3|6891.5|198
1615565210000|2021-03-12 16:06:50|6897.1|6894.3|6896.3|6893.5|6898.3|6895.5|6896.3|6893.5|15
1615565220000|2021-03-12 16:07:00|6896.9|6894.1|6897.3|6894.5|6898.1|6895.3|6896.9|6894.1|15
1615565230000|2021-03-12 16:07:10|6896.8|6894|6897.3|6894.5|6897.4|6894.6|6896.3|6893.5|2
1615565240000|2021-03-12 16:07:20|6896.8|6894|6897.9|6895.1|6897.9|6895.1|6896.8|6894|19
1615565250000|2021-03-12 16:07:30|6898.1|6895.3|6897.3|6894.5|6898.1|6895.3|6897.1|6894.3|8
1615565260000|2021-03-12 16:07:40|6897.6|6894.8|6897.8|6895|6897.8|6895|6897.1|6894.3|12
1615565270000|2021-03-12 16:07:50|6897.3|6894.5|6896.6|6893.8|6897.3|6894.5|6896.3|6893.5|8
1615565280000|2021-03-12 16:08:00|6896.1|6893.3|6893.3|6890.5|6896.1|6893.3|6893.3|6890.5|66
1615565290000|2021-03-12 16:08:10|6893.6|6890.8|6894.1|6891.3|6894.3|6891.5|6892.3|6889.5|72
1615565300000|2021-03-12 16:08:20|6893.3|6890.5|6892.3|6889.5|6893.3|6890.5|6892.3|6889.5|38
1615565310000|2021-03-12 16:08:30|6890.8|6888|6892.6|6889.8|6893.1|6890.3|6890.8|6888|164
1615565320000|2021-03-12 16:08:40|6893.1|6890.3|6894.8|6892|6895.1|6892.3|6893.1|6890.3|32
1615565330000|2021-03-12 16:08:50|6895.1|6892.3|6896.8|6894|6897.1|6894.3|6895.1|6892.3|18
1615565340000|2021-03-12 16:09:00|6897.1|6894.3|6898.1|6895.3|6898.8|6896|6897.1|6894.3|15
1615565350000|2021-03-12 16:09:10|6898.8|6896|6897.8|6895|6898.8|6896|6897.8|6895|101
1615565360000|2021-03-12 16:09:20|6898.1|6895.3|6897.6|6894.8|6898.1|6895.3|6897.3|6894.5|2
1615565370000|2021-03-12 16:09:30|6898.1|6895.3|6900.8|6898|6901.1|6898.3|6898.1|6895.3|9
1615565380000|2021-03-12 16:09:40|6901.1|6898.3|6899.3|6896.5|6901.8|6899|6899.3|6896.5|14
1615565390000|2021-03-12 16:09:50|6899.8|6897|6899.3|6896.5|6900.1|6897.3|6899.3|6896.5|7
1615565400000|2021-03-12 16:10:00|6899.8|6897|6898.3|6895.5|6900.1|6897.3|6897.8|6895|9
1615565410000|2021-03-12 16:10:10|6898.6|6895.8|6898.6|6895.8|6899.1|6896.3|6898.3|6895.5|4
1615565420000|2021-03-12 16:10:20|6898.3|6895.5|6898.6|6895.8|6898.6|6895.8|6897.6|6894.8|7
1615565430000|2021-03-12 16:10:30|6898.8|6896|6898.8|6896|6898.8|6896|6898.3|6895.5|2
1615565440000|2021-03-12 16:10:40|6899.1|6896.3|6899.1|6896.3|6899.6|6896.8|6898.8|6896|12
1615565450000|2021-03-12 16:10:50|6898.8|6896|6900.6|6897.8|6900.8|6898|6898.3|6895.5|4
1615565460000|2021-03-12 16:11:00|6901.1|6898.3|6903.8|6901|6903.8|6901|6901.1|6898.3|45
1615565470000|2021-03-12 16:11:10|6903.3|6900.5|6903.1|6900.3|6903.8|6901|6902.3|6899.5|14
1615565480000|2021-03-12 16:11:20|6902.6|6899.8|6902.1|6899.3|6902.6|6899.8|6901.3|6898.5|58
1615565490000|2021-03-12 16:11:30|6902.3|6899.5|6900.6|6897.8|6903.1|6900.3|6900.6|6897.8|34
1615565500000|2021-03-12 16:11:40|6900.8|6898|6905.1|6902.3|6905.1|6902.3|6900.3|6897.5|1073
1615565510000|2021-03-12 16:11:50|6904.8|6902|6905.6|6902.8|6905.6|6902.8|6904.6|6901.8|215
1615565520000|2021-03-12 16:12:00|6905.3|6902.5|6907.1|6904.3|6908.3|6905.5|6905.3|6902.5|75
1615565530000|2021-03-12 16:12:10|6906.8|6904|6905.8|6903|6907.1|6904.3|6905.8|6903|8
1615565540000|2021-03-12 16:12:20|6905.6|6902.8|6906.1|6903.3|6906.1|6903.3|6903.8|6901|86
1615565550000|2021-03-12 16:12:30|6905.6|6902.8|6906.3|6903.5|6907.1|6904.3|6905.3|6902.5|62
1615565560000|2021-03-12 16:12:40|6906.8|6904|6906.8|6904|6907.1|6904.3|6906.1|6903.3|328
1615565570000|2021-03-12 16:12:50|6907.1|6904.3|6907.6|6904.8|6907.8|6905|6906.8|6904|29
1615565580000|2021-03-12 16:13:00|6907.1|6904.3|6908.8|6906|6908.8|6906|6906.8|6904|45
1615565590000|2021-03-12 16:13:10|6908.6|6905.8|6907.6|6904.8|6909.1|6906.3|6907.3|6904.5|252
1615565600000|2021-03-12 16:13:20|6907.3|6904.5|6909.6|6906.8|6909.6|6906.8|6907.1|6904.3|188
1615565610000|2021-03-12 16:13:30|6909.3|6906.5|6909.8|6907|6909.8|6907|6909.1|6906.3|4
1615565620000|2021-03-12 16:13:40|6909.6|6906.8|6910.8|6908|6910.8|6908|6909.3|6906.5|46
1615565630000|2021-03-12 16:13:50|6910.6|6907.8|6910.8|6908|6911.1|6908.3|6910.6|6907.8|6
1615565640000|2021-03-12 16:14:00|6911.1|6908.3|6911.1|6908.3|6911.8|6909|6910.6|6907.8|37
1615565650000|2021-03-12 16:14:10|6911.3|6908.5|6911.6|6908.8|6911.8|6909|6910.3|6907.5|21
1615565660000|2021-03-12 16:14:20|6911.3|6908.5|6910.8|6908|6911.3|6908.5|6910.6|6907.8|18
1615565670000|2021-03-12 16:14:30|6910.6|6907.8|6909.6|6906.8|6910.8|6908|6909.6|6906.8|13
1615565680000|2021-03-12 16:14:40|6909.1|6906.3|6909.8|6907|6909.8|6907|6909.1|6906.3|11
1615565690000|2021-03-12 16:14:50|6909.6|6906.8|6909.3|6906.5|6909.8|6907|6909.3|6906.5|2
1615565700000|2021-03-12 16:15:00|6909.6|6906.8|6911.3|6908.5|6911.8|6909|6908.1|6905.3|55
1615565710000|2021-03-12 16:15:10|6911.8|6909|6912.3|6909.5|6912.8|6910|6911.8|6909|104
1615565720000|2021-03-12 16:15:20|6912.1|6909.3|6914.3|6911.5|6914.8|6912|6912.1|6909.3|96
1615565730000|2021-03-12 16:15:30|6913.8|6911|6914.3|6911.5|6914.8|6912|6913.8|6911|32
1615565740000|2021-03-12 16:15:40|6914.8|6912|6914.3|6911.5|6914.8|6912|6914.3|6911.5|5
1615565750000|2021-03-12 16:15:50|6914.8|6912|6914.3|6911.5|6914.8|6912|6913.6|6910.8|59
1615565760000|2021-03-12 16:16:00|6913.8|6911|6917.8|6915|6917.8|6915|6913.8|6911|202
1615565770000|2021-03-12 16:16:10|6917.6|6914.8|6917.4|6914.6|6917.6|6914.8|6916.8|6914|80
1615565780000|2021-03-12 16:16:20|6917.6|6914.8|6917.8|6915|6918.1|6915.3|6917.1|6914.3|356
1615565790000|2021-03-12 16:16:30|6917.6|6914.8|6917.3|6914.5|6918.1|6915.3|6916.6|6913.8|30
1615565800000|2021-03-12 16:16:40|6916.8|6914|6917.3|6914.5|6917.3|6914.5|6916.8|6914|0
1615565810000|2021-03-12 16:16:50|6916.8|6914|6916.1|6913.3|6917.1|6914.3|6915.8|6913|56
1615565820000|2021-03-12 16:17:00|6916.6|6913.8|6916.1|6913.3|6916.8|6914|6916.1|6913.3|102
1615565830000|2021-03-12 16:17:10|6915.6|6912.8|6914.8|6912|6916.3|6913.5|6914.8|6912|7
1615565840000|2021-03-12 16:17:20|6915.3|6912.5|6913.8|6911|6915.3|6912.5|6913.8|6911|9
1615565850000|2021-03-12 16:17:30|6914.6|6911.8|6917.3|6914.5|6917.6|6914.8|6914.6|6911.8|181
1615565860000|2021-03-12 16:17:40|6917.4|6914.6|6916.3|6913.5|6917.4|6914.6|6916.3|6913.5|11
1615565870000|2021-03-12 16:17:50|6915.8|6913|6917.3|6914.5|6917.3|6914.5|6915.8|6913|14
1615565880000|2021-03-12 16:18:00|6917.1|6914.3|6917.8|6915|6917.8|6915|6916.8|6914|67
1615565890000|2021-03-12 16:18:10|6917.6|6914.8|6917.8|6915|6918.8|6916|6916.8|6914|75
1615565900000|2021-03-12 16:18:20|6917.3|6914.5|6916.8|6914|6917.8|6915|6916.8|6914|140
1615565910000|2021-03-12 16:18:30|6917.1|6914.3|6915.8|6913|6917.1|6914.3|6915.8|6913|18
1615565920000|2021-03-12 16:18:40|6915.6|6912.8|6915.8|6913|6915.8|6913|6915.6|6912.8|11
1615565930000|2021-03-12 16:18:50|6916.1|6913.3|6916.6|6913.8|6916.6|6913.8|6916.1|6913.3|2
1615565940000|2021-03-12 16:19:00|6916.8|6914|6916.8|6914|6916.8|6914|6915.8|6913|62
1615565950000|2021-03-12 16:19:10|6916.3|6913.5|6916.3|6913.5|6916.3|6913.5|6916.3|6913.5|2
1615565960000|2021-03-12 16:19:20|6916.6|6913.8|6916.6|6913.8|6917.8|6915|6915.8|6913|193
1615565970000|2021-03-12 16:19:30|6916.8|6914|6916.3|6913.5|6916.8|6914|6915.3|6912.5|25
1615565980000|2021-03-12 16:19:40|6916.6|6913.8|6916.3|6913.5|6916.8|6914|6916.3|6913.5|42
1615565990000|2021-03-12 16:19:50|6916.6|6913.8|6917.8|6915|6917.8|6915|6915.8|6913|36
1615566000000|2021-03-12 16:20:00|6918.9|6916.1|6919.6|6916.8|6919.8|6917|6918.9|6916.1|152
1615566010000|2021-03-12 16:20:10|6919.8|6917|6919.6|6916.8|6920.1|6917.3|6919.1|6916.3|15
1615566020000|2021-03-12 16:20:20|6919.8|6917|6922.1|6919.3|6922.1|6919.3|6919.8|6917|126
1615566030000|2021-03-12 16:20:30|6921.8|6919|6922.4|6919.6|6922.8|6920|6921.8|6919|480
1615566040000|2021-03-12 16:20:40|6921.8|6919|6920.8|6918|6921.8|6919|6920.1|6917.3|490
1615566050000|2021-03-12 16:20:50|6921.3|6918.5|6920.6|6917.8|6921.8|6919|6920.6|6917.8|68
1615566060000|2021-03-12 16:21:00|6920.3|6917.5|6921.1|6918.3|6921.1|6918.3|6920.3|6917.5|20
1615566070000|2021-03-12 16:21:10|6920.8|6918|6920.1|6917.3|6920.8|6918|6920.1|6917.3|9
1615566080000|2021-03-12 16:21:20|6919.6|6916.8|6920.6|6917.8|6920.8|6918|6919.1|6916.3|186
1615566090000|2021-03-12 16:21:30|6920.3|6917.5|6921.8|6919|6921.8|6919|6920.3|6917.5|18
1615566100000|2021-03-12 16:21:40|6921.3|6918.5|6922.1|6919.3|6922.1|6919.3|6920.3|6917.5|137
1615566110000|2021-03-12 16:21:50|6921.8|6919|6920.8|6918|6922.1|6919.3|6920.8|6918|23
1615566120000|2021-03-12 16:22:00|6921.1|6918.3|6922.3|6919.5|6924.6|6921.8|6920.8|6918|195
1615566130000|2021-03-12 16:22:10|6922.8|6920|6920.8|6918|6922.8|6920|6919.8|6917|121
1615566140000|2021-03-12 16:22:20|6921.3|6918.5|6921.8|6919|6921.8|6919|6921.3|6918.5|8
1615566150000|2021-03-12 16:22:30|6922.3|6919.5|6923.3|6920.5|6923.3|6920.5|6922.1|6919.3|88
1615566160000|2021-03-12 16:22:40|6922.8|6920|6922.1|6919.3|6923.1|6920.3|6921.8|6919|51
1615566170000|2021-03-12 16:22:50|6922.3|6919.5|6921.6|6918.8|6922.6|6919.8|6921.3|6918.5|12
1615566180000|2021-03-12 16:23:00|6922.1|6919.3|6922.3|6919.5|6922.8|6920|6922.1|6919.3|166
1615566190000|2021-03-12 16:23:10|6922.6|6919.8|6922.6|6919.8|6923.1|6920.3|6922.3|6919.5|20
1615566200000|2021-03-12 16:23:20|6922.8|6920|6928.6|6925.8|6928.8|6926|6922.8|6920|186
1615566210000|2021-03-12 16:23:30|6928.8|6926|6927.3|6924.5|6929.1|6926.3|6927.3|6924.5|81
1615566220000|2021-03-12 16:23:40|6926.8|6924|6925.6|6922.8|6926.8|6924|6925.6|6922.8|16
1615566230000|2021-03-12 16:23:50|6925.3|6922.5|6924.6|6921.8|6925.8|6923|6924.3|6921.5|12
1615566240000|2021-03-12 16:24:00|6924.8|6922|6919.6|6916.8|6925.3|6922.5|6919.3|6916.5|101
1615566250000|2021-03-12 16:24:10|6919.8|6917|6921.3|6918.5|6921.6|6918.8|6919.6|6916.8|1
1615566260000|2021-03-12 16:24:20|6921.8|6919|6923.1|6920.3|6924.6|6921.8|6921.8|6919|29
1615566270000|2021-03-12 16:24:30|6923.3|6920.5|6923.3|6920.5|6923.6|6920.8|6921.3|6918.5|117
1615566280000|2021-03-12 16:24:40|6923.1|6920.3|6919.8|6917|6923.1|6920.3|6916.8|6914|85
1615566290000|2021-03-12 16:24:50|6920.1|6917.3|6919.8|6917|6920.8|6918|6919.3|6916.5|30
1615566300000|2021-03-12 16:25:00|6920.1|6917.3|6923.8|6921|6924.4|6921.6|6920.1|6917.3|106
1615566310000|2021-03-12 16:25:10|6924.3|6921.5|6927.3|6924.5|6927.6|6924.8|6924.1|6921.3|101
1615566320000|2021-03-12 16:25:20|6927.6|6924.8|6926.8|6924|6928.1|6925.3|6925.8|6923|138
1615566330000|2021-03-12 16:25:30|6927.1|6924.3|6926.6|6923.8|6927.3|6924.5|6925.8|6923|71
1615566340000|2021-03-12 16:25:40|6926.8|6924|6925.8|6923|6928.1|6925.3|6925.8|6923|43
1615566350000|2021-03-12 16:25:50|6925.6|6922.8|6923.6|6920.8|6925.6|6922.8|6923.6|6920.8|62
1615566360000|2021-03-12 16:26:00|6923.3|6920.5|6921.3|6918.5|6923.3|6920.5|6921.1|6918.3|96
1615566370000|2021-03-12 16:26:10|6921.8|6919|6922.8|6920|6922.8|6920|6921.1|6918.3|26
1615566380000|2021-03-12 16:26:20|6923.8|6921|6924.3|6921.5|6925.1|6922.3|6923.8|6921|16
1615566390000|2021-03-12 16:26:30|6924.6|6921.8|6926.3|6923.5|6926.3|6923.5|6923.8|6921|72
1615566400000|2021-03-12 16:26:40|6926.1|6923.3|6924.8|6922|6926.3|6923.5|6924.3|6921.5|38
1615566410000|2021-03-12 16:26:50|6924.3|6921.5|6924.6|6921.8|6925.8|6923|6924.3|6921.5|78
1615566420000|2021-03-12 16:27:00|6924.3|6921.5|6924.8|6922|6924.8|6922|6923.8|6921|51
1615566430000|2021-03-12 16:27:10|6924.3|6921.5|6927.8|6925|6927.8|6925|6924.3|6921.5|70
1615566440000|2021-03-12 16:27:20|6928.3|6925.5|6928.8|6926|6929.1|6926.3|6927.8|6925|164
1615566450000|2021-03-12 16:27:30|6928.6|6925.8|6929.8|6927|6930.8|6928|6928.1|6925.3|101
1615566460000|2021-03-12 16:27:40|6930.1|6927.3|6928.8|6926|6930.1|6927.3|6928.3|6925.5|215
1615566470000|2021-03-12 16:27:50|6929.1|6926.3|6929.6|6926.8|6930.1|6927.3|6929.1|6926.3|61
1615566480000|2021-03-12 16:28:00|6929.8|6927|6930.8|6928|6931.8|6929|6929.6|6926.8|197
1615566490000|2021-03-12 16:28:10|6931.1|6928.3|6931.1|6928.3|6932.1|6929.3|6931.1|6928.3|104
1615566500000|2021-03-12 16:28:20|6931.3|6928.5|6930.1|6927.3|6931.3|6928.5|6929.8|6927|152
1615566510000|2021-03-12 16:28:30|6929.8|6927|6933.1|6930.3|6933.8|6931|6929.8|6927|303
1615566520000|2021-03-12 16:28:40|6933.8|6931|6934.1|6931.3|6934.1|6931.3|6933.1|6930.3|63
1615566530000|2021-03-12 16:28:50|6933.8|6931|6935.1|6932.3|6935.8|6933|6933.8|6931|163
1615566540000|2021-03-12 16:29:00|6934.8|6932|6932.8|6930|6935.8|6933|6932.6|6929.8|151
1615566550000|2021-03-12 16:29:10|6933.1|6930.3|6932.8|6930|6933.1|6930.3|6930.6|6927.8|128
1615566560000|2021-03-12 16:29:20|6933.1|6930.3|6932.8|6930|6934.1|6931.3|6932.8|6930|84
1615566570000|2021-03-12 16:29:30|6933.1|6930.3|6934.6|6931.8|6934.8|6932|6933.1|6930.3|71
1615566580000|2021-03-12 16:29:40|6934.8|6932|6933.8|6931|6935.1|6932.3|6933.1|6930.3|144
1615566590000|2021-03-12 16:29:50|6934.1|6931.3|6932.6|6929.8|6934.1|6931.3|6932.6|6929.8|184
1615566600000|2021-03-12 16:30:00|6932.3|6929.5|6931.1|6928.3|6932.3|6929.5|6928.3|6925.5|665
1615566610000|2021-03-12 16:30:10|6930.8|6928|6932.1|6929.3|6932.1|6929.3|6930.3|6927.5|154
1615566620000|2021-03-12 16:30:20|6931.8|6929|6930.6|6927.8|6931.8|6929|6928.8|6926|60
1615566630000|2021-03-12 16:30:30|6930.8|6928|6929.3|6926.5|6931.3|6928.5|6928.8|6926|96
1615566640000|2021-03-12 16:30:40|6928.8|6926|6929.6|6926.8|6929.8|6927|6927.8|6925|186
1615566650000|2021-03-12 16:30:50|6929.8|6927|6928.8|6926|6929.8|6927|6928.8|6926|43
1615566660000|2021-03-12 16:31:00|6929.3|6926.5|6929.8|6927|6930.1|6927.3|6927.3|6924.5|388
1615566670000|2021-03-12 16:31:10|6929.1|6926.3|6929.1|6926.3|6930.8|6928|6929.1|6926.3|44
1615566680000|2021-03-12 16:31:20|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|6927.8|6925|452
1615566690000|2021-03-12 16:31:30|6928.1|6925.3|6926.1|6923.3|6930.1|6927.3|6926.1|6923.3|152
1615566700000|2021-03-12 16:31:40|6926.3|6923.5|6927.3|6924.5|6927.8|6925|6926.3|6923.5|8
1615566710000|2021-03-12 16:31:50|6926.8|6924|6926.3|6923.5|6926.8|6924|6925.8|6923|213
1615566720000|2021-03-12 16:32:00|6926.1|6923.3|6926.6|6923.8|6926.8|6924|6926.1|6923.3|6
1615566730000|2021-03-12 16:32:10|6926.1|6923.3|6927.8|6925|6928.3|6925.5|6926.1|6923.3|15
1615566740000|2021-03-12 16:32:20|6927.6|6924.8|6928.1|6925.3|6928.1|6925.3|6927.1|6924.3|14
1615566750000|2021-03-12 16:32:30|6928.3|6925.5|6931.6|6928.8|6931.8|6929|6928.3|6925.5|81
1615566760000|2021-03-12 16:32:40|6931.3|6928.5|6928.8|6926|6931.3|6928.5|6928.8|6926|17
1615566770000|2021-03-12 16:32:50|6929.1|6926.3|6930.8|6928|6930.8|6928|6929.1|6926.3|12
1615566780000|2021-03-12 16:33:00|6930.6|6927.8|6929.6|6926.8|6930.6|6927.8|6928.8|6926|12
1615566790000|2021-03-12 16:33:10|6929.1|6926.3|6929.8|6927|6930.1|6927.3|6929.1|6926.3|14
1615566800000|2021-03-12 16:33:20|6930.3|6927.5|6928.8|6926|6930.3|6927.5|6928.8|6926|10
1615566810000|2021-03-12 16:33:30|6929.1|6926.3|6929.8|6927|6929.8|6927|6928.8|6926|13
1615566820000|2021-03-12 16:33:40|6930.3|6927.5|6931.6|6928.8|6932.1|6929.3|6930.3|6927.5|127
1615566830000|2021-03-12 16:33:50|6931.1|6928.3|6930.1|6927.3|6931.1|6928.3|6929.8|6927|9
1615566840000|2021-03-12 16:34:00|6930.3|6927.5|6930.6|6927.8|6930.8|6928|6929.8|6927|20
1615566850000|2021-03-12 16:34:10|6930.8|6928|6931.6|6928.8|6931.6|6928.8|6930.6|6927.8|2
1615566860000|2021-03-12 16:34:20|6931.3|6928.5|6930.8|6928|6931.3|6928.5|6930.3|6927.5|11
1615566870000|2021-03-12 16:34:30|6930.6|6927.8|6930.1|6927.3|6930.8|6928|6930.1|6927.3|3
1615566880000|2021-03-12 16:34:40|6929.5|6926.7|6929.6|6926.8|6930.1|6927.3|6929.5|6926.7|16
1615566890000|2021-03-12 16:34:50|6929.3|6926.5|6930.1|6927.3|6930.1|6927.3|6929.3|6926.5|32
1615566900000|2021-03-12 16:35:00|6929.6|6926.8|6930.1|6927.3|6930.1|6927.3|6929.6|6926.8|13
1615566910000|2021-03-12 16:35:10|6930.3|6927.5|6931.1|6928.3|6932.1|6929.3|6930.3|6927.5|58
1615566920000|2021-03-12 16:35:20|6931.3|6928.5|6932.8|6930|6932.8|6930|6931.3|6928.5|50
1615566930000|2021-03-12 16:35:30|6933.3|6930.5|6934.3|6931.5|6936.1|6933.3|6933.3|6930.5|194
1615566940000|2021-03-12 16:35:40|6934.1|6931.3|6933.1|6930.3|6934.1|6931.3|6933.1|6930.3|6
1615566950000|2021-03-12 16:35:50|6933.6|6930.8|6931.6|6928.8|6933.8|6931|6931.6|6928.8|11
1615566960000|2021-03-12 16:36:00|6931.8|6929|6931.6|6928.8|6931.8|6929|6931.1|6928.3|10
1615566970000|2021-03-12 16:36:10|6931.3|6928.5|6931.1|6928.3|6931.8|6929|6931.1|6928.3|1
1615566980000|2021-03-12 16:36:20|6930.5|6927.7|6928.8|6926|6930.5|6927.7|6928.8|6926|80
1615566990000|2021-03-12 16:36:30|6929.3|6926.5|6929.1|6926.3|6930.8|6928|6928.8|6926|60
1615567000000|2021-03-12 16:36:40|6928.8|6926|6930.3|6927.5|6930.8|6928|6928.8|6926|409
1615567010000|2021-03-12 16:36:50|6929.8|6927|6930.6|6927.8|6931.3|6928.5|6929.1|6926.3|192
1615567020000|2021-03-12 16:37:00|6929.8|6927|6930.8|6928|6931.1|6928.3|6929.8|6927|75
1615567030000|2021-03-12 16:37:10|6931.1|6928.3|6927.8|6925|6931.1|6928.3|6927.3|6924.5|141
1615567040000|2021-03-12 16:37:20|6928.1|6925.3|6924.3|6921.5|6928.1|6925.3|6924.3|6921.5|150
1615567050000|2021-03-12 16:37:30|6924.1|6921.3|6925.8|6923|6925.8|6923|6923.3|6920.5|66
1615567060000|2021-03-12 16:37:40|6926.8|6924|6925.3|6922.5|6926.8|6924|6925.3|6922.5|13
1615567070000|2021-03-12 16:37:50|6925.8|6923|6927.8|6925|6927.8|6925|6925.8|6923|76
1615567080000|2021-03-12 16:38:00|6928.1|6925.3|6929.1|6926.3|6929.3|6926.5|6928.1|6925.3|39
1615567090000|2021-03-12 16:38:10|6928.8|6926|6928.8|6926|6929|6926.2|6928|6925.2|20
1615567100000|2021-03-12 16:38:20|6929|6926.2|6930.5|6927.7|6930.5|6927.7|6929|6926.2|9
1615567110000|2021-03-12 16:38:30|6930|6927.2|6928.8|6926|6930|6927.2|6928.3|6925.5|384
1615567120000|2021-03-12 16:38:40|6929|6926.2|6930.8|6928|6930.8|6928|6929|6926.2|8
1615567130000|2021-03-12 16:38:50|6931|6928.2|6931.8|6929|6931.8|6929|6931|6928.2|54
1615567140000|2021-03-12 16:39:00|6931.5|6928.7|6931.8|6929|6931.8|6929|6930.8|6928|26
1615567150000|2021-03-12 16:39:10|6932.3|6929.5|6933.3|6930.5|6934.5|6931.7|6932.3|6929.5|57
1615567160000|2021-03-12 16:39:20|6933.8|6931|6933|6930.2|6933.8|6931|6933|6930.2|71
1615567170000|2021-03-12 16:39:30|6933.5|6930.7|6932.8|6930|6933.8|6931|6932.8|6930|269
1615567180000|2021-03-12 16:39:40|6933|6930.2|6933.8|6931|6933.8|6931|6932.8|6930|18
1615567190000|2021-03-12 16:39:50|6933.3|6930.5|6933|6930.2|6933.8|6931|6933|6930.2|17
1615567200000|2021-03-12 16:40:00|6933.3|6930.5|6933|6930.2|6933.8|6931|6932.8|6930|19
1615567210000|2021-03-12 16:40:10|6933.5|6930.7|6931.8|6929|6934.3|6931.5|6931.3|6928.5|53
1615567220000|2021-03-12 16:40:20|6931|6928.2|6929.5|6926.7|6931|6928.2|6929|6926.2|42
1615567230000|2021-03-12 16:40:30|6929.8|6927|6929.3|6926.5|6929.8|6927|6929.3|6926.5|11
1615567240000|2021-03-12 16:40:40|6929.8|6927|6931.3|6928.5|6931.5|6928.7|6929.8|6927|11
1615567250000|2021-03-12 16:40:50|6930.8|6928|6928.3|6925.5|6930.8|6928|6928.3|6925.5|49
1615567260000|2021-03-12 16:41:00|6928|6925.2|6930.5|6927.7|6931|6928.2|6928|6925.2|32
1615567270000|2021-03-12 16:41:10|6930.3|6927.5|6932|6929.2|6932.3|6929.5|6930.3|6927.5|61
1615567280000|2021-03-12 16:41:20|6932.3|6929.5|6929.3|6926.5|6932.8|6930|6929.3|6926.5|873
1615567290000|2021-03-12 16:41:30|6929|6926.2|6929.8|6927|6929.8|6927|6929|6926.2|5
1615567300000|2021-03-12 16:41:40|6930|6927.2|6930.3|6927.5|6930.3|6927.5|6929.8|6927|404
1615567310000|2021-03-12 16:41:50|6930.5|6927.7|6931.5|6928.7|6931.5|6928.7|6930.5|6927.7|25
1615567320000|2021-03-12 16:42:00|6931.3|6928.5|6930.5|6927.7|6931.3|6928.5|6930.5|6927.7|44
1615567330000|2021-03-12 16:42:10|6931|6928.2|6931.5|6928.7|6931.5|6928.7|6930.5|6927.7|11
1615567340000|2021-03-12 16:42:20|6931|6928.2|6929.8|6927|6931.3|6928.5|6928.8|6926|17
1615567350000|2021-03-12 16:42:30|6930|6927.2|6930.5|6927.7|6931|6928.2|6930|6927.2|33
1615567360000|2021-03-12 16:42:40|6930.8|6928|6930.8|6928|6930.8|6928|6930.8|6928|16
1615567370000|2021-03-12 16:42:50|6931|6928.2|6932|6929.2|6932|6929.2|6930.8|6928|13
1615567380000|2021-03-12 16:43:00|6932.5|6929.7|6932.3|6929.5|6932.5|6929.7|6932|6929.2|25
1615567390000|2021-03-12 16:43:10|6932|6929.2|6931.5|6928.7|6932|6929.2|6931.5|6928.7|10
1615567400000|2021-03-12 16:43:20|6931.8|6929|6931.8|6929|6932.8|6930|6931.8|6929|26
1615567410000|2021-03-12 16:43:30|6931.5|6928.7|6932.5|6929.7|6932.5|6929.7|6931.5|6928.7|18
1615567420000|2021-03-12 16:43:40|6932.8|6930|6933.3|6930.5|6933.5|6930.7|6932.8|6930|135
1615567430000|2021-03-12 16:43:50|6933|6930.2|6932|6929.2|6933|6930.2|6932|6929.2|22
1615567440000|2021-03-12 16:44:00|6931.5|6928.7|6932.5|6929.7|6932.5|6929.7|6931.5|6928.7|14
1615567450000|2021-03-12 16:44:10|6932|6929.2|6933.5|6930.7|6933.5|6930.7|6931.8|6929|18
1615567460000|2021-03-12 16:44:20|6933.3|6930.5|6932.8|6930|6933.5|6930.7|6932.5|6929.7|6
1615567470000|2021-03-12 16:44:30|6932.5|6929.7|6929.3|6926.5|6932.5|6929.7|6928.8|6926|33
1615567480000|2021-03-12 16:44:40|6930.5|6927.7|6930.5|6927.7|6931|6928.2|6929.8|6927|39
1615567490000|2021-03-12 16:44:50|6931|6928.2|6929.8|6927|6931|6928.2|6929.8|6927|1
1615567500000|2021-03-12 16:45:00|6929.5|6926.7|6930|6927.2|6930|6927.2|6929.5|6926.7|23
1615567510000|2021-03-12 16:45:10|6929.8|6927|6929.8|6927|6931.3|6928.5|6929.5|6926.7|38
1615567520000|2021-03-12 16:45:20|6929.5|6926.7|6929.3|6926.5|6929.5|6926.7|6929|6926.2|3
1615567530000|2021-03-12 16:45:30|6929|6926.2|6929|6926.2|6929.5|6926.7|6928.5|6925.7|25
1615567540000|2021-03-12 16:45:40|6928.8|6926|6929|6926.2|6929.3|6926.5|6928.5|6925.7|21
1615567550000|2021-03-12 16:45:50|6928.8|6926|6929.3|6926.5|6929.3|6926.5|6928.5|6925.7|13
1615567560000|2021-03-12 16:46:00|6929|6926.2|6930|6927.2|6930.3|6927.5|6929|6926.2|11
1615567570000|2021-03-12 16:46:10|6930.3|6927.5|6930|6927.2|6930.3|6927.5|6930|6927.2|1
1615567580000|2021-03-12 16:46:20|6929.8|6927|6931.5|6928.7|6933|6930.2|6929.5|6926.7|28
1615567590000|2021-03-12 16:46:30|6932|6929.2|6930.5|6927.7|6932.3|6929.5|6930.5|6927.7|9
1615567600000|2021-03-12 16:46:40|6930.3|6927.5|6930.5|6927.7|6930.5|6927.7|6930|6927.2|0
1615567610000|2021-03-12 16:46:50|6931.5|6928.7|6932.5|6929.7|6933.3|6930.5|6931.5|6928.7|55
1615567620000|2021-03-12 16:47:00|6932.8|6930|6933.3|6930.5|6933.3|6930.5|6932.5|6929.7|8
1615567630000|2021-03-12 16:47:10|6933.5|6930.7|6933.3|6930.5|6933.8|6931|6933|6930.2|12
1615567640000|2021-03-12 16:47:20|6933.5|6930.7|6933.5|6930.7|6933.5|6930.7|6933.5|6930.7|7
1615567650000|2021-03-12 16:47:30|6933.8|6931|6934.5|6931.7|6935|6932.2|6933.8|6931|29
1615567660000|2021-03-12 16:47:40|6935|6932.2|6935.8|6933|6936.3|6933.5|6935|6932.2|68
1615567670000|2021-03-12 16:47:50|6936|6933.2|6935.3|6932.5|6936.3|6933.5|6935|6932.2|17
1615567680000|2021-03-12 16:48:00|6935.5|6932.7|6935|6932.2|6936.4|6933.5|6934.8|6932|48
1615567690000|2021-03-12 16:48:10|6934.8|6932|6934|6931.2|6934.8|6932|6934|6931.2|3
1615567700000|2021-03-12 16:48:20|6933.8|6931|6934.8|6932|6935.3|6932.5|6933.5|6930.7|224
1615567710000|2021-03-12 16:48:30|6934.5|6931.7|6935.5|6932.7|6935.5|6932.7|6934.5|6931.7|5
1615567720000|2021-03-12 16:48:40|6934.8|6932|6934.3|6931.5|6934.8|6932|6933.8|6931|17
1615567730000|2021-03-12 16:48:50|6934|6931.2|6934.5|6931.7|6935|6932.2|6934|6931.2|52
1615567740000|2021-03-12 16:49:00|6934.8|6932|6933.5|6930.7|6935|6932.2|6933.5|6930.7|4
1615567750000|2021-03-12 16:49:10|6933.8|6931|6933.3|6930.5|6934|6931.2|6933.3|6930.5|1
1615567760000|2021-03-12 16:49:20|6932.8|6930|6933|6930.2|6933|6930.2|6932.8|6930|4
1615567770000|2021-03-12 16:49:30|6932.8|6930|6933|6930.2|6933|6930.2|6932.3|6929.5|29
1615567780000|2021-03-12 16:49:40|6933.3|6930.5|6932.8|6930|6933.3|6930.5|6932.8|6930|30
1615567790000|2021-03-12 16:49:50|6933.3|6930.5|6933.3|6930.5|6933.3|6930.5|6933.3|6930.5|61
1615567800000|2021-03-12 16:50:00|6934.3|6931.5|6935.3|6932.5|6936|6933.2|6934.3|6931.5|123
1615567810000|2021-03-12 16:50:10|6936|6933.2|6934.5|6931.7|6936|6933.2|6934.3|6931.5|66
1615567820000|2021-03-12 16:50:20|6934.3|6931.5|6935|6932.2|6935|6932.2|6934.3|6931.5|3
1615567830000|2021-03-12 16:50:30|6934.8|6932|6935.5|6932.7|6935.8|6933|6934.8|6932|6
1615567840000|2021-03-12 16:50:40|6935.8|6933|6935.3|6932.5|6936|6933.2|6935.3|6932.5|13
1615567850000|2021-03-12 16:50:50|6935.5|6932.7|6936|6933.2|6936|6933.2|6935.3|6932.5|35
1615567860000|2021-03-12 16:51:00|6936.3|6933.5|6937.5|6934.7|6938|6935.2|6936.3|6933.5|276
1615567870000|2021-03-12 16:51:10|6937.3|6934.5|6935.5|6932.7|6937.3|6934.5|6935|6932.2|80
1615567880000|2021-03-12 16:51:20|6936|6933.2|6931.3|6928.5|6936|6933.2|6931.3|6928.5|150
1615567890000|2021-03-12 16:51:30|6931.5|6928.7|6933|6930.2|6933|6930.2|6931.5|6928.7|12
1615567900000|2021-03-12 16:51:40|6933.3|6930.5|6932.8|6930|6933.3|6930.5|6932.8|6930|55
1615567910000|2021-03-12 16:51:50|6933.3|6930.5|6932.6|6929.8|6934|6931.2|6932.5|6929.7|60
1615567920000|2021-03-12 16:52:00|6933|6930.2|6934.8|6932|6934.8|6932|6933|6930.2|18
1615567930000|2021-03-12 16:52:10|6934.3|6931.5|6934|6931.2|6934.5|6931.7|6933.8|6931|7
1615567940000|2021-03-12 16:52:20|6933|6930.2|6931.8|6929|6933|6930.2|6931.3|6928.5|123
1615567950000|2021-03-12 16:52:30|6931.5|6928.7|6929.8|6927|6931.8|6929|6929.3|6926.5|67
1615567960000|2021-03-12 16:52:40|6929.3|6926.5|6930|6927.2|6930|6927.2|6929|6926.2|5
1615567970000|2021-03-12 16:52:50|6929.8|6927|6930|6927.2|6930.5|6927.7|6929.3|6926.5|14
1615567980000|2021-03-12 16:53:00|6930.3|6927.5|6929.5|6926.7|6930.5|6927.7|6929.5|6926.7|5
1615567990000|2021-03-12 16:53:10|6930|6927.2|6928.3|6925.5|6930|6927.2|6927.5|6924.7|44
1615568000000|2021-03-12 16:53:20|6928|6925.2|6927.8|6925|6928|6925.2|6927.3|6924.5|16
1615568010000|2021-03-12 16:53:30|6927.5|6924.7|6929.8|6927|6930|6927.2|6927.3|6924.5|9
1615568020000|2021-03-12 16:53:40|6930|6927.2|6929.8|6927|6930|6927.2|6929.3|6926.5|2
1615568030000|2021-03-12 16:53:50|6929.5|6926.7|6930|6927.2|6930|6927.2|6929.3|6926.5|12
1615568040000|2021-03-12 16:54:00|6931|6928.2|6931|6928.2|6931.5|6928.7|6931|6928.2|37
1615568050000|2021-03-12 16:54:10|6931.8|6929|6932|6929.2|6933.5|6930.7|6931.8|6929|14
1615568060000|2021-03-12 16:54:20|6932.5|6929.7|6933|6930.2|6933|6930.2|6932.5|6929.7|7
1615568070000|2021-03-12 16:54:30|6934|6931.2|6932.5|6929.7|6934|6931.2|6932.5|6929.7|100
1615568080000|2021-03-12 16:54:40|6932.3|6929.5|6932|6929.2|6932.5|6929.7|6931.5|6928.7|2
1615568090000|2021-03-12 16:54:50|6931.8|6929|6932|6929.2|6932.3|6929.5|6931|6928.2|13
1615568100000|2021-03-12 16:55:00|6932.3|6929.5|6934.3|6931.5|6934.3|6931.5|6932|6929.2|30
1615568110000|2021-03-12 16:55:10|6934.5|6931.7|6935|6932.2|6935.3|6932.5|6934.5|6931.7|9
1615568120000|2021-03-12 16:55:20|6934.5|6931.7|6932.5|6929.7|6935|6932.2|6932.5|6929.7|9
1615568130000|2021-03-12 16:55:30|6933|6930.2|6934.3|6931.5|6934.3|6931.5|6932.5|6929.7|291
1615568140000|2021-03-12 16:55:40|6934.6|6931.8|6934.8|6932|6934.8|6932|6934.6|6931.8|12
1615568150000|2021-03-12 16:55:50|6934.6|6931.8|6933.6|6930.8|6934.8|6932|6932.8|6930|22
1615568160000|2021-03-12 16:56:00|6933.3|6930.5|6934.1|6931.3|6934.3|6931.5|6933.3|6930.5|66
1615568170000|2021-03-12 16:56:10|6933.6|6930.8|6933.3|6930.5|6933.6|6930.8|6932.8|6930|26
1615568180000|2021-03-12 16:56:20|6932.8|6930|6932.3|6929.5|6933.6|6930.8|6931|6928.2|400
1615568190000|2021-03-12 16:56:30|6932|6929.2|6932.5|6929.7|6932.8|6930|6932|6929.2|37
1615568200000|2021-03-12 16:56:40|6932.3|6929.5|6932.8|6930|6932.8|6930|6932|6929.2|0
1615568210000|2021-03-12 16:56:50|6932|6929.2|6931.5|6928.7|6932.5|6929.7|6931.5|6928.7|9
1615568220000|2021-03-12 16:57:00|6931.3|6928.5|6932|6929.2|6932.3|6929.5|6931.3|6928.5|7
1615568230000|2021-03-12 16:57:10|6931.8|6929|6931.6|6928.8|6931.8|6929|6931.5|6928.7|6
1615568240000|2021-03-12 16:57:20|6931.8|6929|6932.3|6929.5|6932.8|6930|6931.8|6929|49
1615568250000|2021-03-12 16:57:30|6931.8|6929|6932|6929.2|6932|6929.2|6931.8|6929|37
1615568260000|2021-03-12 16:57:40|6931.8|6929|6932.3|6929.5|6932.3|6929.5|6931.5|6928.7|2
1615568270000|2021-03-12 16:57:50|6932.8|6930|6933|6930.2|6933|6930.2|6932.5|6929.7|11
1615568280000|2021-03-12 16:58:00|6933.3|6930.5|6935|6932.2|6935|6932.2|6933.3|6930.5|68
1615568290000|2021-03-12 16:58:10|6935.8|6933|6934.3|6931.5|6935.8|6933|6934|6931.2|52
1615568300000|2021-03-12 16:58:20|6934|6931.2|6936|6933.2|6936.3|6933.5|6934|6931.2|28
1615568310000|2021-03-12 16:58:30|6936.3|6933.5|6935|6932.2|6936.3|6933.5|6935|6932.2|21
1615568320000|2021-03-12 16:58:40|6935.3|6932.5|6935|6932.2|6935.8|6933|6935|6932.2|19
1615568330000|2021-03-12 16:58:50|6935.5|6932.7|6936|6933.2|6936|6933.2|6935.5|6932.7|9
1615568340000|2021-03-12 16:59:00|6935.8|6933|6935.3|6932.5|6936|6933.2|6935|6932.2|8
1615568350000|2021-03-12 16:59:10|6934.5|6931.7|6934.3|6931.5|6935|6932.2|6933.8|6931|8
1615568360000|2021-03-12 16:59:20|6934.5|6931.7|6934.8|6932|6935.5|6932.7|6934.5|6931.7|20
1615568370000|2021-03-12 16:59:30|6935.3|6932.5|6934.5|6931.7|6936|6933.2|6934.5|6931.7|10
1615568380000|2021-03-12 16:59:40|6934.3|6931.5|6934|6931.2|6934.5|6931.7|6933.3|6930.5|10
1615568390000|2021-03-12 16:59:50|6934.3|6931.5|6935|6932.2|6935|6932.2|6934.3|6931.5|7
1615568400000|2021-03-12 17:00:00|6935.5|6932.7|6935.8|6933|6935.8|6933|6933.5|6930.7|34
1615568410000|2021-03-12 17:00:10|6935.5|6932.7|6935.5|6932.7|6935.8|6933|6935.3|6932.5|4
1615568420000|2021-03-12 17:00:20|6935.3|6932.5|6936.8|6934|6936.8|6934|6935.3|6932.5|31
1615568430000|2021-03-12 17:00:30|6937|6934.2|6936.8|6934|6937.5|6934.7|6936.3|6933.5|105
1615568440000|2021-03-12 17:00:40|6937|6934.2|6936.8|6934|6937.3|6934.5|6936.3|6933.5|7
1615568450000|2021-03-12 17:00:50|6936.5|6933.7|6936|6933.2|6936.5|6933.7|6935.5|6932.7|1
1615568460000|2021-03-12 17:01:00|6936.3|6933.5|6937.8|6935|6940.3|6937.5|6936|6933.2|254
1615568470000|2021-03-12 17:01:10|6937.5|6934.7|6939.3|6936.5|6939.8|6937|6937.5|6934.7|120
1615568480000|2021-03-12 17:01:20|6939.5|6936.7|6939|6936.2|6940|6937.2|6939|6936.2|13
1615568490000|2021-03-12 17:01:30|6939.5|6936.7|6940.5|6937.7|6940.5|6937.7|6939.5|6936.7|12
1615568500000|2021-03-12 17:01:40|6940.8|6938|6939.3|6936.5|6941.8|6939|6939.3|6936.5|21
1615568510000|2021-03-12 17:01:50|6939.5|6936.7|6940|6937.2|6940|6937.2|6939.5|6936.7|1
1615568520000|2021-03-12 17:02:00|6939.8|6937|6938|6935.2|6939.8|6937|6937|6934.2|17
1615568530000|2021-03-12 17:02:10|6937.8|6935|6936.8|6934|6937.8|6935|6936.3|6933.5|60
1615568540000|2021-03-12 17:02:20|6936.5|6933.7|6935|6932.2|6936.8|6934|6934.3|6931.5|21
1615568550000|2021-03-12 17:02:30|6935.3|6932.5|6935.8|6933|6936|6933.2|6934.5|6931.7|52
1615568560000|2021-03-12 17:02:40|6936|6933.2|6936|6933.2|6936|6933.2|6935.3|6932.5|25
1615568570000|2021-03-12 17:02:50|6936.3|6933.5|6938|6935.2|6938|6935.2|6936.3|6933.5|35
1615568580000|2021-03-12 17:03:00|6937.5|6934.7|6939|6936.2|6939.3|6936.5|6937.3|6934.5|23
1615568590000|2021-03-12 17:03:10|6939.3|6936.5|6940|6937.2|6940.3|6937.5|6939.3|6936.5|21
1615568600000|2021-03-12 17:03:20|6939.8|6937|6938.5|6935.7|6939.8|6937|6938.3|6935.5|19
1615568610000|2021-03-12 17:03:30|6938.3|6935.5|6939.5|6936.7|6939.8|6937|6938.3|6935.5|137
1615568620000|2021-03-12 17:03:40|6939.3|6936.5|6939|6936.2|6939.5|6936.7|6939|6936.2|3
1615568630000|2021-03-12 17:03:50|6937.8|6935|6937.3|6934.5|6937.8|6935|6937|6934.2|5
1615568640000|2021-03-12 17:04:00|6937|6934.2|6936.5|6933.7|6937.3|6934.5|6936.5|6933.7|43
1615568650000|2021-03-12 17:04:10|6936|6933.2|6937.8|6935|6937.8|6935|6936|6933.2|27
1615568660000|2021-03-12 17:04:20|6937.5|6934.7|6937.8|6935|6937.8|6935|6936.8|6934|16
1615568670000|2021-03-12 17:04:30|6937.5|6934.7|6937.8|6935|6937.8|6935|6937.3|6934.5|24
1615568680000|2021-03-12 17:04:40|6937.5|6934.7|6937.3|6934.5|6938.5|6935.7|6936.8|6934|20
1615568690000|2021-03-12 17:04:50|6936.8|6934|6934.8|6932|6936.8|6934|6934.8|6932|2
1615568700000|2021-03-12 17:05:00|6935|6932.2|6935.3|6932.5|6935.8|6933|6935|6932.2|10
1615568710000|2021-03-12 17:05:10|6934.8|6932|6933.5|6930.7|6934.8|6932|6933.5|6930.7|33
1615568720000|2021-03-12 17:05:20|6933.8|6931|6933.5|6930.7|6933.8|6931|6933|6930.2|9
1615568730000|2021-03-12 17:05:30|6933.8|6931|6933.8|6931|6933.8|6931|6933.5|6930.7|0
1615568740000|2021-03-12 17:05:40|6933.5|6930.7|6933.3|6930.5|6933.5|6930.7|6933.3|6930.5|3
1615568750000|2021-03-12 17:05:50|6932.3|6929.5|6931.8|6929|6932.3|6929.5|6931.5|6928.7|26
1615568760000|2021-03-12 17:06:00|6932|6929.2|6932.8|6930|6932.8|6930|6931.5|6928.7|22
1615568770000|2021-03-12 17:06:10|6933.3|6930.5|6934.8|6932|6934.8|6932|6933.3|6930.5|9
1615568780000|2021-03-12 17:06:20|6935|6932.2|6934.8|6932|6936.3|6933.5|6934.5|6931.7|25
1615568790000|2021-03-12 17:06:30|6935|6932.2|6936|6933.2|6936|6933.2|6935|6932.2|10
1615568800000|2021-03-12 17:06:40|6935.5|6932.7|6935|6932.2|6935.5|6932.7|6934.5|6931.7|3
1615568810000|2021-03-12 17:06:50|6935.8|6933|6937.5|6934.7|6937.5|6934.7|6935.8|6933|10
1615568820000|2021-03-12 17:07:00|6937.3|6934.5|6937.8|6935|6937.8|6935|6937.3|6934.5|20
1615568830000|2021-03-12 17:07:10|6938|6935.2|6938|6935.2|6939|6936.2|6938|6935.2|16
1615568840000|2021-03-12 17:07:20|6937.5|6934.7|6937.5|6934.7|6938|6935.2|6937.3|6934.5|27
1615568850000|2021-03-12 17:07:30|6937.8|6935|6937.8|6935|6937.8|6935|6937.8|6935|24
1615568860000|2021-03-12 17:07:40|6937.5|6934.7|6937.5|6934.7|6937.8|6935|6937.5|6934.7|3
1615568870000|2021-03-12 17:07:50|6937.8|6935|6936.8|6934|6937.8|6935|6936.8|6934|15
1615568890000|2021-03-12 17:08:10|||||||||2
1615568900000|2021-03-12 17:08:20|6936.5|6933.7|6935|6932.2|6936.5|6933.7|6935|6932.2|8
1615568910000|2021-03-12 17:08:30|6935.3|6932.5|6935.8|6933|6935.8|6933|6935.3|6932.5|1
1615568920000|2021-03-12 17:08:40|6937.3|6934.5|6936.5|6933.7|6937.3|6934.5|6936.5|6933.7|22
1615568930000|2021-03-12 17:08:50|6936.8|6934|6936.5|6933.7|6936.8|6934|6936.3|6933.5|0
1615568940000|2021-03-12 17:09:00|6936.8|6934|6934.8|6932|6936.8|6934|6934.8|6932|3
1615568950000|2021-03-12 17:09:10|6932.8|6930|6932.8|6930|6933.8|6931|6932.8|6930|19
1615568960000|2021-03-12 17:09:20|6933|6930.2|6935.3|6932.5|6935.5|6932.7|6933|6930.2|71
1615568970000|2021-03-12 17:09:30|6934.8|6932|6935.8|6933|6935.8|6933|6934.8|6932|8
1615568980000|2021-03-12 17:09:40|6935.3|6932.5|6935.3|6932.5|6935.5|6932.7|6935.3|6932.5|0
1615568990000|2021-03-12 17:09:50|6935.5|6932.7|6936.5|6933.7|6936.5|6933.7|6935.3|6932.5|8
1615569000000|2021-03-12 17:10:00|6936.8|6934|6934.8|6932|6936.8|6934|6934.8|6932|43
1615569010000|2021-03-12 17:10:10|6935|6932.2|6935.8|6933|6936.5|6933.7|6935|6932.2|17
1615569020000|2021-03-12 17:10:20|6936|6933.2|6935.3|6932.5|6936.5|6933.7|6935.3|6932.5|3
1615569030000|2021-03-12 17:10:30|6935|6932.2|6934.8|6932|6935.3|6932.5|6934.8|6932|9
1615569040000|2021-03-12 17:10:40|6934.5|6931.7|6934.3|6931.5|6934.8|6932|6934.3|6931.5|2
1615569050000|2021-03-12 17:10:50|6934|6931.2|6933.8|6931|6934.8|6932|6933.8|6931|14
1615569060000|2021-03-12 17:11:00|6932.8|6930|6930.8|6928|6932.8|6930|6930.8|6928|11
1615569070000|2021-03-12 17:11:10|6930.3|6927.5|6930|6927.2|6930.3|6927.5|6929.8|6927|6
1615569080000|2021-03-12 17:11:20|6930.3|6927.5|6929.8|6927|6930.8|6928|6929.8|6927|27
1615569090000|2021-03-12 17:11:30|6930|6927.2|6928.3|6925.5|6930|6927.2|6928.2|6925.4|18
1615569100000|2021-03-12 17:11:40|6928.5|6925.7|6927.5|6924.7|6928.5|6925.7|6927.3|6924.5|5
1615569110000|2021-03-12 17:11:50|6927.3|6924.5|6926.8|6924|6927.3|6924.5|6926|6923.2|14
1615569120000|2021-03-12 17:12:00|6927.3|6924.5|6926.5|6923.7|6927.5|6924.7|6926.5|6923.7|9
1615569130000|2021-03-12 17:12:10|6926.8|6924|6928.3|6925.5|6928.8|6926|6926.8|6924|16
1615569140000|2021-03-12 17:12:20|6928.5|6925.7|6929.8|6927|6929.8|6927|6928.5|6925.7|27
1615569150000|2021-03-12 17:12:30|6930.3|6927.5|6929.8|6927|6930.3|6927.5|6929.8|6927|17
1615569160000|2021-03-12 17:12:40|6930.3|6927.5|6930.3|6927.5|6930.3|6927.5|6930.3|6927.5|11
1615569170000|2021-03-12 17:12:50|6930.5|6927.7|6927.5|6924.7|6931.3|6928.5|6926.8|6924|161
1615569180000|2021-03-12 17:13:00|6927.3|6924.5|6927|6924.2|6927.3|6924.5|6926|6923.2|260
1615569190000|2021-03-12 17:13:10|6926.5|6923.7|6926|6923.2|6926.5|6923.7|6926|6923.2|8
1615569200000|2021-03-12 17:13:20|6925.8|6923|6923.8|6921|6925.8|6923|6923|6920.2|165
1615569210000|2021-03-12 17:13:30|6924|6921.2|6924.2|6921.4|6925|6922.2|6924|6921.2|17
1615569220000|2021-03-12 17:13:40|6924|6921.2|6925.5|6922.7|6926.8|6924|6923.7|6920.6|168
1615569230000|2021-03-12 17:13:50|6925.2|6922.4|6925|6922.2|6925.5|6922.7|6924.5|6921.7|26
1615569240000|2021-03-12 17:14:00|6925.2|6922.4|6925.2|6922.4|6925.2|6922.4|6925.2|6922.4|1
1615569250000|2021-03-12 17:14:10|6925|6922.2|6925.5|6922.7|6926.3|6923.5|6924|6921.2|22
1615569260000|2021-03-12 17:14:20|6925.8|6923|6926.5|6923.7|6926.8|6924|6925.8|6923|59
1615569270000|2021-03-12 17:14:30|6926.8|6924|6927|6924.2|6927.8|6925|6926.8|6924|13
1615569280000|2021-03-12 17:14:40|6926|6923.2|6925.3|6922.5|6926.3|6923.5|6925.3|6922.5|10
1615569290000|2021-03-12 17:14:50|6926|6923.2|6925.8|6923|6926.5|6923.7|6924.3|6921.5|34
1615569300000|2021-03-12 17:15:00|6925.3|6922.5|6925|6922.2|6925.8|6923|6924.5|6921.7|7
1615569310000|2021-03-12 17:15:10|6924.8|6922|6923.8|6921|6925|6922.2|6923.8|6921|4
1615569320000|2021-03-12 17:15:20|6924.5|6921.7|6925.3|6922.5|6925.5|6922.7|6924|6921.2|10
1615569330000|2021-03-12 17:15:30|6924.8|6922|6923.5|6920.7|6924.8|6922|6923.3|6920.5|24
1615569340000|2021-03-12 17:15:40|6923.8|6921|6923.5|6920.7|6923.8|6921|6923.3|6920.5|13
1615569350000|2021-03-12 17:15:50|6922.8|6920|6921.5|6918.7|6922.8|6920|6921.5|6918.7|3
1615569360000|2021-03-12 17:16:00|6921.8|6919|6923.3|6920.5|6923.3|6920.5|6920.8|6918|47
1615569370000|2021-03-12 17:16:10|6923.5|6920.7|6923.3|6920.5|6923.5|6920.7|6923.3|6920.5|12
1615569380000|2021-03-12 17:16:20|6923|6920.2|6922.8|6920|6923.3|6920.5|6922.8|6920|5
1615569390000|2021-03-12 17:16:30|6922.5|6919.7|6922.8|6920|6923.3|6920.5|6922.5|6919.7|44
1615569400000|2021-03-12 17:16:40|6923|6920.2|6924.3|6921.5|6924.8|6922|6923|6920.2|6
1615569410000|2021-03-12 17:16:50|6924|6921.2|6924.5|6921.7|6924.8|6922|6923.8|6921|4
1615569420000|2021-03-12 17:17:00|6924|6921.2|6925.5|6922.7|6925.5|6922.7|6923.8|6921|16
1615569430000|2021-03-12 17:17:10|6925.3|6922.5|6925|6922.2|6925.8|6923|6924.8|6922|30
1615569440000|2021-03-12 17:17:20|6925.5|6922.7|6924.5|6921.7|6925.8|6923|6924.5|6921.7|7
1615569450000|2021-03-12 17:17:30|6924.3|6921.5|6924|6921.2|6924.8|6922|6924|6921.2|2
1615569460000|2021-03-12 17:17:40|6923.8|6921|6922|6919.2|6923.8|6921|6922|6919.2|36
1615569470000|2021-03-12 17:17:50|||||||||10
1615569480000|2021-03-12 17:18:00|6922.2|6919.4|6924.5|6921.7|6924.8|6922|6922.2|6919.4|13
1615569490000|2021-03-12 17:18:10|6924.8|6922|6924.5|6921.7|6925|6922.2|6924.5|6921.7|0
1615569500000|2021-03-12 17:18:20|6924.8|6922|6924.8|6922|6924.8|6922|6924.8|6922|1
1615569510000|2021-03-12 17:18:30|6925|6922.2|6924.8|6922|6925|6922.2|6924.8|6922|2
1615569520000|2021-03-12 17:18:40|6925|6922.2|6925.5|6922.7|6925.5|6922.7|6925|6922.2|6
1615569530000|2021-03-12 17:18:50|6925.8|6923|6925.7|6922.9|6926.8|6924|6925.7|6922.9|6
1615569540000|2021-03-12 17:19:00|6925.5|6922.7|6927.2|6924.4|6927.8|6925|6925.5|6922.7|29
1615569550000|2021-03-12 17:19:10|6927.3|6924.5|6928.2|6925.4|6928.2|6925.4|6927|6924.2|1
1615569560000|2021-03-12 17:19:20|6927.5|6924.7|6927.5|6924.7|6927.5|6924.7|6927.5|6924.7|1
1615569570000|2021-03-12 17:19:30|6927.2|6924.4|6927.5|6924.7|6927.5|6924.7|6927.2|6924.4|0
1615569580000|2021-03-12 17:19:40|6927.2|6924.4|6926.5|6923.7|6928|6925.2|6926|6923.2|16
1615569590000|2021-03-12 17:19:50|6926.2|6923.4|6926.2|6923.4|6926.2|6923.4|6925.2|6922.4|6
1615569600000|2021-03-12 17:20:00|6926|6923.2|6926|6923.2|6926|6923.2|6926|6923.2|1
1615569610000|2021-03-12 17:20:10|6926.2|6923.4|6925.8|6923|6926.8|6924|6925.8|6923|51
1615569620000|2021-03-12 17:20:20|6926|6923.2|6926.8|6924|6926.8|6924|6926|6923.2|33
1615569630000|2021-03-12 17:20:30|6927|6924.2|6926.2|6923.4|6927|6924.2|6926.2|6923.4|3
1615569640000|2021-03-12 17:20:40|6926.5|6923.7|6926.8|6924|6926.8|6924|6926.2|6923.4|10
1615569650000|2021-03-12 17:20:50|6927.3|6924.5|6927.5|6924.7|6927.8|6925|6927.2|6924.4|1
1615569660000|2021-03-12 17:21:00|6928|6925.2|6928|6925.2|6928|6925.2|6927.5|6924.7|6
1615569670000|2021-03-12 17:21:10|6928.2|6925.4|6929.5|6926.7|6929.5|6926.7|6928.2|6925.4|17
1615569680000|2021-03-12 17:21:20|||||||||2
1615569690000|2021-03-12 17:21:30|6929.8|6927|6929.2|6926.4|6929.8|6927|6929|6926.2|0
1615569700000|2021-03-12 17:21:40|6929.5|6926.7|6926|6923.2|6929.5|6926.7|6926|6923.2|24
1615569710000|2021-03-12 17:21:50|6926.2|6923.4|6926.2|6923.4|6926.5|6923.7|6926.2|6923.4|6
1615569720000|2021-03-12 17:22:00|6926.8|6924|6926.2|6923.4|6926.8|6924|6926|6923.2|19
1615569730000|2021-03-12 17:22:10|6926|6923.2|6926.5|6923.7|6926.8|6924|6926|6923.2|4
1615569740000|2021-03-12 17:22:20|6926.2|6923.4|6927.8|6925|6927.8|6925|6926|6923.2|13
1615569750000|2021-03-12 17:22:30|6928|6925.2|6927|6924.2|6928|6925.2|6927|6924.2|8
1615569760000|2021-03-12 17:22:40|6927.3|6924.5|6926.3|6923.5|6927.5|6924.7|6926.3|6923.5|114
1615569770000|2021-03-12 17:22:50|||||||||4
1615569780000|2021-03-12 17:23:00|6926.5|6923.7|6925.8|6923|6926.5|6923.7|6925.2|6922.4|10
1615569790000|2021-03-12 17:23:10|6926|6923.2|6925.5|6922.7|6926|6923.2|6925.5|6922.7|2
1615569800000|2021-03-12 17:23:20|6925.2|6922.4|6925.2|6922.4|6925.5|6922.7|6925.2|6922.4|4
1615569810000|2021-03-12 17:23:30|6925|6922.2|6925|6922.2|6925|6922.2|6925|6922.2|1
1615569820000|2021-03-12 17:23:40|6924.8|6922|6924.8|6922|6924.8|6922|6924.8|6922|23
1615569830000|2021-03-12 17:23:50|6924.5|6921.7|6923.5|6920.7|6924.5|6921.7|6923.5|6920.7|10
1615569840000|2021-03-12 17:24:00|6924|6921.2|6924|6921.2|6924|6921.2|6923.8|6921|4
1615569850000|2021-03-12 17:24:10|6923.5|6920.7|6923.8|6921|6923.8|6921|6923|6920.2|6
1615569860000|2021-03-12 17:24:20|6923.5|6920.7|6921.8|6919|6923.5|6920.7|6921.5|6918.7|14
1615569870000|2021-03-12 17:24:30|6922.5|6919.7|6921.5|6918.7|6922.8|6920|6921.2|6918.4|11
1615569880000|2021-03-12 17:24:40|6921.8|6919|6921.8|6919|6922|6919.2|6921.5|6918.7|2
1615569890000|2021-03-12 17:24:50|6921.5|6918.7|6921|6918.2|6921.8|6919|6921|6918.2|5
1615569900000|2021-03-12 17:25:00|6921.3|6918.5|6924|6921.2|6924.3|6921.5|6921.3|6918.5|57
1615569910000|2021-03-12 17:25:10|6922.8|6920|6922.5|6919.7|6922.8|6920|6922.5|6919.7|21
1615569920000|2021-03-12 17:25:20|6922.2|6919.4|6922|6919.2|6922.3|6919.5|6922|6919.2|0
1615569930000|2021-03-12 17:25:30|6921.8|6919|6925.3|6922.5|6925.3|6922.5|6921.8|6919|133
1615569940000|2021-03-12 17:25:40|6924.8|6922|6924.5|6921.7|6924.8|6922|6924.5|6921.7|2
1615569950000|2021-03-12 17:25:50|6924.3|6921.5|6925.3|6922.5|6925.3|6922.5|6924.3|6921.5|4
1615569960000|2021-03-12 17:26:00|6925|6922.2|6925.3|6922.5|6925.3|6922.5|6924.3|6921.5|2
1615569970000|2021-03-12 17:26:10|6925|6922.2|6925.3|6922.5|6925.3|6922.5|6925|6922.2|0
1615569980000|2021-03-12 17:26:20|6925.8|6923|6926.3|6923.5|6926.3|6923.5|6925.8|6923|1
1615569990000|2021-03-12 17:26:30|6926.8|6924|6927.8|6925|6928.8|6926|6925.8|6923|35
1615570000000|2021-03-12 17:26:40|6927.5|6924.7|6928.3|6925.5|6928.3|6925.5|6927.5|6924.7|1
1615570010000|2021-03-12 17:26:50|6928|6925.2|6928.3|6925.5|6928.3|6925.5|6928|6925.2|5
1615570020000|2021-03-12 17:27:00|6928|6925.2|6928.5|6925.7|6928.8|6926|6928|6925.2|3
1615570030000|2021-03-12 17:27:10|6928.8|6926|6930.8|6928|6930.8|6928|6928.8|6926|20
1615570040000|2021-03-12 17:27:20|6930.5|6927.7|6929|6926.2|6930.8|6928|6928.5|6925.7|2
1615570050000|2021-03-12 17:27:30|6928.8|6926|6928.5|6925.7|6928.8|6926|6928.5|6925.7|8
1615570060000|2021-03-12 17:27:40|6928.2|6925.4|6928.5|6925.7|6928.8|6926|6928|6925.2|4
1615570070000|2021-03-12 17:27:50|6928.2|6925.4|6928|6925.2|6928.2|6925.4|6928|6925.2|2
1615570080000|2021-03-12 17:28:00|6928.3|6925.5|6929|6926.2|6930|6927.2|6928.3|6925.5|25
1615570090000|2021-03-12 17:28:10|6929.5|6926.7|6929.5|6926.7|6929.5|6926.7|6929.2|6926.4|3
1615570100000|2021-03-12 17:28:20|6929|6926.2|6930|6927.2|6930.7|6927.9|6929|6926.2|30
1615570110000|2021-03-12 17:28:30|6929.7|6926.9|6930|6927.2|6930.5|6927.7|6929.7|6926.9|9
1615570120000|2021-03-12 17:28:40|6929.5|6926.7|6930|6927.2|6930.5|6927.7|6929.5|6926.7|7
1615570130000|2021-03-12 17:28:50|6930.2|6927.4|6929|6926.2|6930.5|6927.7|6929|6926.2|86
1615570140000|2021-03-12 17:29:00|6928.7|6925.9|6929.2|6926.4|6929.5|6926.7|6928.5|6925.7|10
1615570150000|2021-03-12 17:29:10|6929|6926.2|6929|6926.2|6929|6926.2|6929|6926.2|0
1615570160000|2021-03-12 17:29:20|6928.5|6925.7|6928|6925.2|6928.5|6925.7|6928|6925.2|1
1615570170000|2021-03-12 17:29:30|6928.2|6925.4|6929|6926.2|6929|6926.2|6927.7|6924.9|14
1615570180000|2021-03-12 17:29:40|6929.2|6926.4|6929|6926.2|6929.5|6926.7|6929|6926.2|1
1615570190000|2021-03-12 17:29:50|6929.5|6926.7|6929.2|6926.4|6929.5|6926.7|6929|6926.2|0
1615570200000|2021-03-12 17:30:00|6929.7|6926.9|6929.2|6926.4|6930|6927.2|6929|6926.2|11
1615570210000|2021-03-12 17:30:10|6928.7|6925.9|6929.5|6926.7|6930|6927.2|6928.7|6925.9|8
1615570220000|2021-03-12 17:30:20|6929.7|6926.9|6930|6927.2|6930|6927.2|6929.5|6926.7|4
1615570230000|2021-03-12 17:30:30|6929.7|6926.9|6930|6927.2|6930|6927.2|6929.7|6926.9|6
1615570240000|2021-03-12 17:30:40|||||||||2
1615570250000|2021-03-12 17:30:50|6929.7|6926.9|6930|6927.2|6930.7|6927.9|6929.7|6926.9|10
1615570260000|2021-03-12 17:31:00|6930.5|6927.7|6930|6927.2|6930.7|6927.9|6930|6927.2|5
1615570270000|2021-03-12 17:31:10|6930.2|6927.4|6929.5|6926.7|6930.7|6927.9|6929.5|6926.7|19
1615570280000|2021-03-12 17:31:20|6929.7|6926.9|6930.5|6927.7|6930.5|6927.7|6929.5|6926.7|1
1615570290000|2021-03-12 17:31:30|6930.2|6927.4|6930|6927.2|6930.5|6927.7|6930|6927.2|7
1615570300000|2021-03-12 17:31:40|6929.5|6926.7|6929|6926.2|6929.5|6926.7|6929|6926.2|4
1615570310000|2021-03-12 17:31:50|6928.5|6925.7|6926.5|6923.7|6928.7|6925.9|6926.5|6923.7|8
1615570320000|2021-03-12 17:32:00|6926.7|6923.9|6929.5|6926.7|6929.5|6926.7|6926.5|6923.7|7
1615570330000|2021-03-12 17:32:10|6929|6926.2|6929|6926.2|6929.7|6926.9|6928.7|6925.9|12
1615570340000|2021-03-12 17:32:20|6928.5|6925.7|6927.7|6924.9|6928.7|6925.9|6927.5|6924.7|11
1615570350000|2021-03-12 17:32:30|6927.5|6924.7|6927.7|6924.9|6927.7|6924.9|6926|6923.2|21
1615570360000|2021-03-12 17:32:40|6927.2|6924.4|6926.5|6923.7|6927.7|6924.9|6926.5|6923.7|3
1615570370000|2021-03-12 17:32:50|6926.2|6923.4|6926.2|6923.4|6926.2|6923.4|6926.2|6923.4|7
1615570380000|2021-03-12 17:33:00|6926.5|6923.7|6926.7|6923.9|6926.7|6923.9|6926.5|6923.7|12
1615570390000|2021-03-12 17:33:10|6926.5|6923.7|6926.2|6923.4|6926.7|6923.9|6926.2|6923.4|4
1615570400000|2021-03-12 17:33:20|6926|6923.2|6926|6923.2|6926.7|6923.9|6926|6923.2|2
1615570420000|2021-03-12 17:33:40|6925.7|6922.9|6924.7|6921.9|6925.7|6922.9|6924.5|6921.7|8
1615570430000|2021-03-12 17:33:50|6925|6922.2|6924.7|6921.9|6925.5|6922.7|6924.7|6921.9|1
1615570440000|2021-03-12 17:34:00|6924.5|6921.7|6924.5|6921.7|6925.2|6922.4|6924.2|6921.4|130
1615570450000|2021-03-12 17:34:10|6924.2|6921.4|6924.2|6921.4|6924.2|6921.4|6924.2|6921.4|3
1615570460000|2021-03-12 17:34:20|6924.7|6921.9|6925.2|6922.4|6925.7|6922.9|6924.5|6921.7|14
1615570470000|2021-03-12 17:34:30|6925.5|6922.7|6926.2|6923.4|6926.5|6923.7|6925.5|6922.7|25
1615570480000|2021-03-12 17:34:40|6926|6923.2|6926.2|6923.4|6926.5|6923.7|6926|6923.2|7
1615570490000|2021-03-12 17:34:50|6926.7|6923.9|6927|6924.2|6927|6924.2|6926.5|6923.7|2
1615570500000|2021-03-12 17:35:00|6927.2|6924.4|6927|6924.2|6927.7|6924.9|6927|6924.2|6
1615570510000|2021-03-12 17:35:10|6927.2|6924.4|6927.7|6924.9|6927.7|6924.9|6927|6924.2|7
1615570520000|2021-03-12 17:35:20|6928.5|6925.7|6927.2|6924.4|6928.5|6925.7|6927|6924.2|60
1615570530000|2021-03-12 17:35:30|6927.5|6924.7|6927|6924.2|6927.5|6924.7|6927|6924.2|1
1615570540000|2021-03-12 17:35:40|6926.7|6923.9|6926.2|6923.4|6927.2|6924.4|6926|6923.2|3
1615570550000|2021-03-12 17:35:50|6926|6923.2|6926|6923.2|6926.2|6923.4|6926|6923.2|0
1615570560000|2021-03-12 17:36:00|6926.2|6923.4|6927|6924.2|6927|6924.2|6926|6923.2|19
1615570570000|2021-03-12 17:36:10|6926.5|6923.7|6926.7|6923.9|6927|6924.2|6926|6923.2|8
1615570580000|2021-03-12 17:36:20|6927|6924.2|6927|6924.2|6928.7|6925.9|6927|6924.2|547
1615570590000|2021-03-12 17:36:30|6927.2|6924.4|6927|6924.2|6927.2|6924.4|6927|6924.2|6
1615570600000|2021-03-12 17:36:40|6927.2|6924.4|6927.7|6924.9|6928|6925.2|6927.2|6924.4|14
1615570610000|2021-03-12 17:36:50|6927.5|6924.7|6927.2|6924.4|6927.5|6924.7|6927.2|6924.4|0
1615570620000|2021-03-12 17:37:00|6926.7|6923.9|6925|6922.2|6927|6924.2|6925|6922.2|5
1615570630000|2021-03-12 17:37:10|6925.2|6922.4|6925|6922.2|6925.2|6922.4|6925|6922.2|6
1615570640000|2021-03-12 17:37:20|6924.7|6921.9|6923.2|6920.4|6924.7|6921.9|6923|6920.2|59
1615570650000|2021-03-12 17:37:30|6923.7|6920.9|6924.5|6921.7|6924.7|6921.9|6922.7|6919.9|136
1615570660000|2021-03-12 17:37:40|6924.2|6921.4|6924.7|6921.9|6925.5|6922.7|6924.2|6921.4|7
1615570670000|2021-03-12 17:37:50|6925.2|6922.4|6924.7|6921.9|6925.2|6922.4|6924.7|6921.9|6
1615570680000|2021-03-12 17:38:00|6925|6922.2|6925.7|6922.9|6925.7|6922.9|6924.7|6921.9|28
1615570690000|2021-03-12 17:38:10|6926.7|6923.9|6924.5|6921.7|6926.7|6923.9|6924.2|6921.4|25
1615570700000|2021-03-12 17:38:20|6924.2|6921.4|6922.7|6919.9|6924.7|6921.9|6922.2|6919.4|25
1615570710000|2021-03-12 17:38:30|6922.2|6919.4|6922.7|6919.9|6922.7|6919.9|6922.2|6919.4|4
1615570720000|2021-03-12 17:38:40|6923.5|6920.7|6923.2|6920.4|6923.5|6920.7|6922.7|6919.9|13
1615570730000|2021-03-12 17:38:50|6923.5|6920.7|6922.5|6919.7|6923.5|6920.7|6922.5|6919.7|10
1615570740000|2021-03-12 17:39:00|6922.2|6919.4|6923.7|6920.9|6923.7|6920.9|6922.2|6919.4|51
1615570750000|2021-03-12 17:39:10|6922.7|6919.9|6923.2|6920.4|6923.5|6920.7|6922.7|6919.9|4
1615570760000|2021-03-12 17:39:20|6923|6920.2|6923.2|6920.4|6923.2|6920.4|6923|6920.2|2
1615570770000|2021-03-12 17:39:30|6923.7|6920.9|6923.5|6920.7|6923.7|6920.9|6923.5|6920.7|2
1615570780000|2021-03-12 17:39:40|6922.7|6919.9|6924.7|6921.9|6924.7|6921.9|6922.7|6919.9|62
1615570790000|2021-03-12 17:39:50|||||||||16
1615570800000|2021-03-12 17:40:00|6925|6922.2|6926.2|6923.4|6926.2|6923.4|6925|6922.2|12
1615570810000|2021-03-12 17:40:10|6926|6923.2|6927.2|6924.4|6927.2|6924.4|6926|6923.2|24
1615570820000|2021-03-12 17:40:20|6927|6924.2|6927.2|6924.4|6927.7|6924.9|6927|6924.2|23
1615570830000|2021-03-12 17:40:30|6927.5|6924.7|6927|6924.2|6928.5|6925.7|6927|6924.2|12
1615570840000|2021-03-12 17:40:40|6926.5|6923.7|6926.7|6923.9|6927|6924.2|6926.5|6923.7|16
1615570860000|2021-03-12 17:41:00|6927|6924.2|6925.7|6922.9|6927.7|6924.9|6924.5|6921.7|23
1615570870000|2021-03-12 17:41:10|6925|6922.2|6923.7|6920.9|6925|6922.2|6923.5|6920.7|77
1615570880000|2021-03-12 17:41:20|6923.5|6920.7|6923|6920.2|6923.5|6920.7|6923|6920.2|1
1615570890000|2021-03-12 17:41:30|6923.2|6920.4|6923.7|6920.9|6923.7|6920.9|6922.7|6919.9|40
1615570900000|2021-03-12 17:41:40|6924|6921.2|6924.2|6921.4|6924.2|6921.4|6923.7|6920.9|15
1615570910000|2021-03-12 17:41:50|||||||||2
1615570920000|2021-03-12 17:42:00|6924.7|6921.9|6924.2|6921.4|6924.7|6921.9|6924.2|6921.4|8
1615570930000|2021-03-12 17:42:10|6924.7|6921.9|6924.7|6921.9|6924.7|6921.9|6924.2|6921.4|2
1615570940000|2021-03-12 17:42:20|6924.5|6921.7|6924.2|6921.4|6924.5|6921.7|6924.2|6921.4|13
1615570950000|2021-03-12 17:42:30|6924|6921.2|6923.7|6920.9|6924|6921.2|6923.7|6920.9|10
1615570970000|2021-03-12 17:42:50|6924.2|6921.4|6922.7|6919.9|6924.7|6921.9|6922.7|6919.9|9
1615570980000|2021-03-12 17:43:00|6923|6920.2|6923.7|6920.9|6924.2|6921.4|6923|6920.2|5
1615570990000|2021-03-12 17:43:10|6924.7|6921.9|6923.7|6920.9|6924.7|6921.9|6923.7|6920.9|10
1615571010000|2021-03-12 17:43:30|6924|6921.2|6924.2|6921.4|6924.2|6921.4|6923.7|6920.9|7
1615571020000|2021-03-12 17:43:40|6924.7|6921.9|6924|6921.2|6924.7|6921.9|6924|6921.2|6
1615571030000|2021-03-12 17:43:50|6923.7|6920.9|6923.7|6920.9|6923.7|6920.9|6923.7|6920.9|2
1615571040000|2021-03-12 17:44:00|6924.2|6921.4|6925.7|6922.9|6925.7|6922.9|6923.7|6920.9|38
1615571050000|2021-03-12 17:44:10|6926.7|6923.9|6926.7|6923.9|6927.2|6924.4|6926.2|6923.4|38
1615571070000|2021-03-12 17:44:30|6927|6924.2|6929.7|6926.9|6929.7|6926.9|6926.7|6923.9|43
1615571080000|2021-03-12 17:44:40|6930.2|6927.4|6930.2|6927.4|6930.7|6927.9|6929.7|6926.9|89
1615571090000|2021-03-12 17:44:50|6929.2|6926.4|6927.5|6924.7|6929.2|6926.4|6926.7|6923.9|155
1615571100000|2021-03-12 17:45:00|6927.7|6924.9|6927.7|6924.9|6928.7|6925.9|6926.2|6923.4|162
1615571110000|2021-03-12 17:45:10|6927.5|6924.7|6927.2|6924.4|6927.5|6924.7|6927|6924.2|2
1615571120000|2021-03-12 17:45:20|6927.7|6924.9|6926.5|6923.7|6927.7|6924.9|6926.2|6923.4|8
1615571130000|2021-03-12 17:45:30|6926.2|6923.4|6925.2|6922.4|6926.5|6923.7|6925.2|6922.4|2
1615571140000|2021-03-12 17:45:40|6925.7|6922.9|6926.5|6923.7|6926.7|6923.9|6925.2|6922.4|6
1615571160000|2021-03-12 17:46:00|6926.2|6923.4|6926.7|6923.9|6926.7|6923.9|6926.2|6923.4|69
1615571170000|2021-03-12 17:46:10|6927.2|6924.4|6927|6924.2|6927.5|6924.7|6926.7|6923.9|1
1615571180000|2021-03-12 17:46:20|6926.7|6923.9|6927.2|6924.4|6927.2|6924.4|6926.7|6923.9|23
1615571190000|2021-03-12 17:46:30|6926.7|6923.9|6927.2|6924.4|6927.2|6924.4|6925.7|6922.9|7
1615571200000|2021-03-12 17:46:40|6927.5|6924.7|6927.5|6924.7|6927.5|6924.7|6927.5|6924.7|0
1615571210000|2021-03-12 17:46:50|6928|6925.2|6928.2|6925.4|6928.2|6925.4|6928|6925.2|1
1615571220000|2021-03-12 17:47:00|6928|6925.2|6929.2|6926.4|6929.7|6926.9|6926.7|6923.9|146
1615571230000|2021-03-12 17:47:10|6929.7|6926.9|6929.2|6926.4|6930.2|6927.4|6929.2|6926.4|25
1615571240000|2021-03-12 17:47:20|6929|6926.2|6929.2|6926.4|6929.5|6926.7|6929|6926.2|9
1615571250000|2021-03-12 17:47:30|6929.5|6926.7|6929.2|6926.4|6929.5|6926.7|6929.2|6926.4|1
1615571260000|2021-03-12 17:47:40|6929.5|6926.7|6929.2|6926.4|6929.7|6926.9|6929.2|6926.4|5
1615571270000|2021-03-12 17:47:50|||||||||2
1615571280000|2021-03-12 17:48:00|6929.7|6926.9|6928.7|6925.9|6929.7|6926.9|6928.7|6925.9|26
1615571290000|2021-03-12 17:48:10|6928.2|6925.4|6928.7|6925.9|6928.7|6925.9|6928|6925.2|8
1615571300000|2021-03-12 17:48:20|6928.5|6925.7|6929.5|6926.7|6929.5|6926.7|6928.5|6925.7|2
1615571310000|2021-03-12 17:48:30|6929.2|6926.4|6929.7|6926.9|6929.7|6926.9|6929.2|6926.4|11
1615571320000|2021-03-12 17:48:40|6929.2|6926.4|6929.2|6926.4|6929.5|6926.7|6929|6926.2|3
1615571330000|2021-03-12 17:48:50|6929.5|6926.7|6929.2|6926.4|6929.5|6926.7|6929.2|6926.4|3
1615571340000|2021-03-12 17:49:00|6929.5|6926.7|6930|6927.2|6930.2|6927.4|6929|6926.2|66
1615571350000|2021-03-12 17:49:10|6930.2|6927.4|6929.5|6926.7|6930.2|6927.4|6929.5|6926.7|7
1615571360000|2021-03-12 17:49:20|6929|6926.2|6929.2|6926.4|6929.2|6926.4|6929|6926.2|6
1615571370000|2021-03-12 17:49:30|6929|6926.2|6927|6924.2|6929|6926.2|6927|6924.2|46
1615571380000|2021-03-12 17:49:40|6927.2|6924.4|6925|6922.2|6927.2|6924.4|6924.7|6921.9|12
1615571390000|2021-03-12 17:49:50|6925.2|6922.4|6925.2|6922.4|6926.2|6923.4|6925|6922.2|2
1615571400000|2021-03-12 17:50:00|6925|6922.2|6925.7|6922.9|6925.7|6922.9|6925|6922.2|41
1615571410000|2021-03-12 17:50:10|6925.5|6922.7|6925.2|6922.4|6925.7|6922.9|6925|6922.2|16
1615571420000|2021-03-12 17:50:20|6925.7|6922.9|6925.5|6922.7|6925.7|6922.9|6925.5|6922.7|1
1615571430000|2021-03-12 17:50:30|6925.2|6922.4|6925.7|6922.9|6926.7|6923.9|6925.2|6922.4|22
1615571440000|2021-03-12 17:50:40|6925|6922.2|6924.7|6921.9|6925|6922.2|6924.5|6921.7|13
1615571450000|2021-03-12 17:50:50|6925|6922.2|6925.5|6922.7|6925.5|6922.7|6925|6922.2|10
1615571460000|2021-03-12 17:51:00|6926|6923.2|6927.2|6924.4|6927.5|6924.7|6926|6923.2|10
1615571470000|2021-03-12 17:51:10|6927|6924.2|6926.5|6923.7|6927.2|6924.4|6926.5|6923.7|0
1615571480000|2021-03-12 17:51:20|6926.7|6923.9|6926.5|6923.7|6926.7|6923.9|6926.5|6923.7|0
1615571490000|2021-03-12 17:51:30|6926.2|6923.4|6926.5|6923.7|6927|6924.2|6926|6923.2|4
1615571500000|2021-03-12 17:51:40|6926.7|6923.9|6927.5|6924.7|6927.5|6924.7|6926.7|6923.9|11
1615571510000|2021-03-12 17:51:50|6927.2|6924.4|6928.7|6925.9|6928.7|6925.9|6927|6924.2|7
1615571520000|2021-03-12 17:52:00|6929.2|6926.4|6929|6926.2|6929.5|6926.7|6929|6926.2|6
1615571530000|2021-03-12 17:52:10|6929.5|6926.7|6929|6926.2|6929.5|6926.7|6929|6926.2|19
1615571540000|2021-03-12 17:52:20|6929.5|6926.7|6930.5|6927.7|6930.7|6927.9|6929.5|6926.7|39
1615571550000|2021-03-12 17:52:30|6930.2|6927.4|6930|6927.2|6930.5|6927.7|6930|6927.2|21
1615571570000|2021-03-12 17:52:50|6929.5|6926.7|6929.2|6926.4|6929.5|6926.7|6929.2|6926.4|6
1615571580000|2021-03-12 17:53:00|6929|6926.2|6929|6926.2|6929.2|6926.4|6929|6926.2|15
1615571590000|2021-03-12 17:53:10|6929.2|6926.4|6928.2|6925.4|6929.5|6926.7|6928.2|6925.4|5
1615571600000|2021-03-12 17:53:20|6928.7|6925.9|6928.5|6925.7|6928.7|6925.9|6928.2|6925.4|7
1615571610000|2021-03-12 17:53:30|6928.2|6925.4|6929|6926.2|6929|6926.2|6928.2|6925.4|23
1615571620000|2021-03-12 17:53:40|6928.7|6925.9|6928.5|6925.7|6929|6926.2|6928.5|6925.7|6
1615571630000|2021-03-12 17:53:50|6928.2|6925.4|6928.7|6925.9|6929|6926.2|6928.2|6925.4|14
1615571640000|2021-03-12 17:54:00|6929.2|6926.4|6929.2|6926.4|6929.5|6926.7|6929.2|6926.4|7
1615571650000|2021-03-12 17:54:10|6929.5|6926.7|6929.5|6926.7|6929.7|6926.9|6929.2|6926.4|39
1615571660000|2021-03-12 17:54:20|6929.2|6926.4|6929.2|6926.4|6929.7|6926.9|6929.2|6926.4|7
1615571670000|2021-03-12 17:54:30|6930|6927.2|6929.7|6926.9|6930.2|6927.4|6929.7|6926.9|3
1615571680000|2021-03-12 17:54:40|6929.4|6926.6|6929.2|6926.4|6929.4|6926.6|6928.2|6925.4|8
1615571690000|2021-03-12 17:54:50|||||||||2
1615571700000|2021-03-12 17:55:00|6929.7|6926.9|6929|6926.2|6929.7|6926.9|6929|6926.2|29
1615571710000|2021-03-12 17:55:10|6929.2|6926.4|6929|6926.2|6929.2|6926.4|6929|6926.2|12
1615571720000|2021-03-12 17:55:20|6928.7|6925.9|6928.2|6925.4|6928.7|6925.9|6928.2|6925.4|2
1615571730000|2021-03-12 17:55:30|||||||||1
1615571740000|2021-03-12 17:55:40|6928.5|6925.7|6928.5|6925.7|6928.5|6925.7|6928.2|6925.4|32
1615571750000|2021-03-12 17:55:50|6929|6926.2|6928.7|6925.9|6929|6926.2|6928.7|6925.9|3
1615571760000|2021-03-12 17:56:00|6928.4|6925.6|6928.2|6925.4|6928.4|6925.6|6928.2|6925.4|3
1615571770000|2021-03-12 17:56:10|6928|6925.2|6928.5|6925.7|6928.5|6925.7|6928|6925.2|23
1615571780000|2021-03-12 17:56:20|6929.2|6926.4|6928.7|6925.9|6929.2|6926.4|6928.7|6925.9|2
1615571790000|2021-03-12 17:56:30|6928.5|6925.7|6928|6925.2|6929|6926.2|6928|6925.2|16
1615571800000|2021-03-12 17:56:40|6928.2|6925.4|6928.2|6925.4|6928.2|6925.4|6928.2|6925.4|1
1615571810000|2021-03-12 17:56:50|6928|6925.2|6928|6925.2|6928.2|6925.4|6928|6925.2|16
1615571820000|2021-03-12 17:57:00|6927.7|6924.9|6925.7|6922.9|6927.7|6924.9|6925.2|6922.4|31
1615571830000|2021-03-12 17:57:10|6926|6923.2|6926.2|6923.4|6926.2|6923.4|6925.5|6922.7|21
1615571840000|2021-03-12 17:57:20|6925.7|6922.9|6926.2|6923.4|6926.2|6923.4|6925.5|6922.7|4
1615571850000|2021-03-12 17:57:30|6926|6923.2|6926.2|6923.4|6926.7|6923.9|6926|6923.2|42
1615571860000|2021-03-12 17:57:40|6926.5|6923.7|6927|6924.2|6927.2|6924.4|6926.5|6923.7|3
1615571870000|2021-03-12 17:57:50|6926.7|6923.9|6925.9|6923.1|6926.7|6923.9|6925.2|6922.4|330
1615571880000|2021-03-12 17:58:00|6925.7|6922.9|6924.5|6921.7|6926.2|6923.4|6924.2|6921.4|21
1615571890000|2021-03-12 17:58:10|6925.2|6922.4|6924.2|6921.4|6925.2|6922.4|6924.2|6921.4|49
1615571900000|2021-03-12 17:58:20|6924.7|6921.9|6924.2|6921.4|6925.2|6922.4|6924.2|6921.4|39
1615571910000|2021-03-12 17:58:30|6924.5|6921.7|6925|6922.2|6925.2|6922.4|6924.2|6921.4|176
1615571920000|2021-03-12 17:58:40|6924.7|6921.9|6924.7|6921.9|6924.7|6921.9|6924.7|6921.9|0
1615571930000|2021-03-12 17:58:50|6925.2|6922.4|6924.7|6921.9|6925.2|6922.4|6924.2|6921.4|3
1615571940000|2021-03-12 17:59:00|6925|6922.2|6926.2|6923.4|6926.2|6923.4|6925|6922.2|22
1615571950000|2021-03-12 17:59:10|6925.2|6922.4|6925.2|6922.4|6925.7|6922.9|6925.2|6922.4|6
1615571960000|2021-03-12 17:59:20|||||||||4
1615571970000|2021-03-12 17:59:30|6924.9|6922.1|6924.9|6922.1|6924.9|6922.1|6924.9|6922.1|5
1615571980000|2021-03-12 17:59:40|6925.2|6922.4|6924.4|6921.6|6925.2|6922.4|6924.2|6921.4|6
1615571990000|2021-03-12 17:59:50|6924.2|6921.4|6923.7|6920.9|6924.2|6921.4|6923.2|6920.4|42
1615572000000|2021-03-12 18:00:00|6923.9|6921.1|6924.2|6921.4|6924.2|6921.4|6923.2|6920.4|19
1615572010000|2021-03-12 18:00:10|6923.9|6921.1|6924.4|6921.6|6925.2|6922.4|6923.9|6921.1|12
1615572020000|2021-03-12 18:00:20|6924.7|6921.9|6926.4|6923.6|6926.4|6923.6|6924.4|6921.6|6
1615572030000|2021-03-12 18:00:30|6925.9|6923.1|6927.4|6924.6|6927.4|6924.6|6925.9|6923.1|4
1615572040000|2021-03-12 18:00:40|6927.7|6924.9|6927.7|6924.9|6927.7|6924.9|6926.9|6924.1|6
1615572050000|2021-03-12 18:00:50|6927.4|6924.6|6927.7|6924.9|6927.7|6924.9|6927.4|6924.6|98
1615572060000|2021-03-12 18:01:00|6928.2|6925.4|6928.4|6925.6|6928.4|6925.6|6927.9|6925.1|2
1615572070000|2021-03-12 18:01:10|6928.2|6925.4|6926.4|6923.6|6928.2|6925.4|6926.2|6923.4|27
1615572080000|2021-03-12 18:01:20|6926.9|6924.1|6925.4|6922.6|6926.9|6924.1|6925.4|6922.6|25
1615572090000|2021-03-12 18:01:30|6925.7|6922.9|6922.4|6919.6|6925.9|6923.1|6922.2|6919.4|106
1615572100000|2021-03-12 18:01:40|6922.7|6919.9|6921.2|6918.4|6922.9|6920.1|6921.2|6918.4|19
1615572110000|2021-03-12 18:01:50|6921.4|6918.6|6921.7|6918.9|6921.9|6919.1|6921.2|6918.4|17
1615572120000|2021-03-12 18:02:00|6921.9|6919.1|6923.2|6920.4|6923.7|6920.9|6921.9|6919.1|18
1615572130000|2021-03-12 18:02:10|6922.9|6920.1|6922.9|6920.1|6923.4|6920.6|6922.9|6920.1|8
1615572140000|2021-03-12 18:02:20|||||||||9
1615572150000|2021-03-12 18:02:30|6923.2|6920.4|6923.2|6920.4|6923.2|6920.4|6922.7|6919.9|2
1615572160000|2021-03-12 18:02:40|6922.9|6920.1|6921.9|6919.1|6923.4|6920.6|6921.4|6918.6|35
1615572170000|2021-03-12 18:02:50|||||||||15
1615572180000|2021-03-12 18:03:00|6921.2|6918.4|6922.2|6919.4|6922.4|6919.6|6921.2|6918.4|31
1615572190000|2021-03-12 18:03:10|6922.4|6919.6|6920.9|6918.1|6922.4|6919.6|6920.2|6917.4|118
1615572200000|2021-03-12 18:03:20|6920.4|6917.6|6920.7|6917.9|6920.9|6918.1|6920.2|6917.4|9
1615572210000|2021-03-12 18:03:30|6920.9|6918.1|6920.2|6917.4|6920.9|6918.1|6920.2|6917.4|13
1615572220000|2021-03-12 18:03:40|6921.7|6918.9|6921.2|6918.4|6922.4|6919.6|6921.2|6918.4|49
1615572230000|2021-03-12 18:03:50|6920.7|6917.9|6920.4|6917.6|6920.7|6917.9|6920.2|6917.4|4
1615572240000|2021-03-12 18:04:00|6920.2|6917.4|6920.2|6917.4|6921.2|6918.4|6920.2|6917.4|7
1615572250000|2021-03-12 18:04:10|6919.2|6916.4|6920.9|6918.1|6920.9|6918.1|6919.2|6916.4|413
1615572260000|2021-03-12 18:04:20|6921.2|6918.4|6920.9|6918.1|6921.4|6918.6|6920.9|6918.1|3
1615572270000|2021-03-12 18:04:30|6920.7|6917.9|6919.7|6916.9|6921.2|6918.4|6919.7|6916.9|55
1615572280000|2021-03-12 18:04:40|6920.2|6917.4|6920.2|6917.4|6921.7|6918.9|6919.2|6916.4|114
1615572290000|2021-03-12 18:04:50|6920.4|6917.6|6920.2|6917.4|6920.9|6918.1|6920.2|6917.4|6
1615572300000|2021-03-12 18:05:00|6920.4|6917.6|6920.7|6917.9|6920.7|6917.9|6919.9|6917.1|12
1615572310000|2021-03-12 18:05:10|6920.4|6917.6|6919.7|6916.9|6920.7|6917.9|6919.7|6916.9|29
1615572320000|2021-03-12 18:05:20|6919.9|6917.1|6919.2|6916.4|6920.4|6917.6|6918.2|6915.4|149
1615572330000|2021-03-12 18:05:30|6918.7|6915.9|6918.4|6915.6|6918.7|6915.9|6918.2|6915.4|242
1615572340000|2021-03-12 18:05:40|6918.2|6915.4|6917.2|6914.4|6918.2|6915.4|6916.7|6913.9|336
1615572350000|2021-03-12 18:05:50|6917.7|6914.9|6917.2|6914.4|6918.2|6915.4|6917.2|6914.4|232
1615572360000|2021-03-12 18:06:00|6917.4|6914.6|6918.2|6915.4|6918.2|6915.4|6917.2|6914.4|46
1615572370000|2021-03-12 18:06:10|6917.4|6914.6|6917.4|6914.6|6917.9|6915.1|6916.2|6913.4|31
1615572380000|2021-03-12 18:06:20|6917.2|6914.4|6916.7|6913.9|6917.4|6914.6|6916.4|6913.6|63
1615572390000|2021-03-12 18:06:30|6915.7|6912.9|6916.7|6913.9|6917.7|6914.9|6915.4|6912.6|2258
1615572400000|2021-03-12 18:06:40|6916.9|6914.1|6914.7|6911.9|6916.9|6914.1|6914.7|6911.9|163
1615572410000|2021-03-12 18:06:50|||||||||124
1615572420000|2021-03-12 18:07:00|6913.6|6910.8|6912.7|6909.9|6913.7|6910.9|6912.7|6909.9|158
1615572430000|2021-03-12 18:07:10|6912.4|6909.6|6912.9|6910.1|6913.7|6910.9|6912.4|6909.6|28
1615572440000|2021-03-12 18:07:20|6913.1|6910.3|6913.4|6910.6|6914.7|6911.9|6912.9|6910.1|54
1615572450000|2021-03-12 18:07:30|6913.7|6910.9|6913.1|6910.3|6913.7|6910.9|6913.1|6910.3|4
1615572460000|2021-03-12 18:07:40|6912.9|6910.1|6910.7|6907.9|6912.9|6910.1|6910.7|6907.9|26
1615572470000|2021-03-12 18:07:50|6910.9|6908.1|6910.9|6908.1|6910.9|6908.1|6910.9|6908.1|77
1615572480000|2021-03-12 18:08:00|6911.1|6908.3|6909.7|6906.9|6911.1|6908.3|6909.4|6906.6|18
1615572490000|2021-03-12 18:08:10|6909.9|6907.1|6910.7|6907.9|6910.7|6907.9|6909.9|6907.1|7
1615572500000|2021-03-12 18:08:20|6911.4|6908.6|6911.9|6909.1|6911.9|6909.1|6911.4|6908.6|6
1615572510000|2021-03-12 18:08:30|6912.4|6909.6|6911.9|6909.1|6912.4|6909.6|6911.9|6909.1|14
1615572520000|2021-03-12 18:08:40|6912.2|6909.4|6913.9|6911.1|6913.9|6911.1|6912.2|6909.4|120
1615572530000|2021-03-12 18:08:50|6913.4|6910.6|6912.9|6910.1|6913.7|6910.9|6912.9|6910.1|22
1615572540000|2021-03-12 18:09:00|6913.1|6910.3|6913.4|6910.6|6913.4|6910.6|6913.1|6910.3|2
1615572550000|2021-03-12 18:09:10|6913.7|6910.9|6911.9|6909.1|6913.7|6910.9|6911.9|6909.1|25
1615572560000|2021-03-12 18:09:20|6912.1|6909.3|6911.9|6909.1|6912.7|6909.9|6911.9|6909.1|49
1615572570000|2021-03-12 18:09:30|6911.7|6908.9|6910.4|6907.6|6911.7|6908.9|6910.2|6907.4|10
1615572580000|2021-03-12 18:09:40|6910.1|6907.3|6909.7|6906.9|6910.7|6907.9|6909.7|6906.9|8
1615572590000|2021-03-12 18:09:50|6909.9|6907.1|6909.9|6907.1|6909.9|6907.1|6909.9|6907.1|33
1615572600000|2021-03-12 18:10:00|6910.2|6907.4|6910.7|6907.9|6910.7|6907.9|6910.2|6907.4|8
1615572610000|2021-03-12 18:10:10|||||||||7
1615572620000|2021-03-12 18:10:20|6909.9|6907.1|6909.2|6906.4|6910.7|6907.9|6908.9|6906.1|24
1615572630000|2021-03-12 18:10:30|6909.7|6906.9|6908.7|6905.9|6909.7|6906.9|6908.7|6905.9|5
1615572640000|2021-03-12 18:10:40|6908.9|6906.1|6909.2|6906.4|6909.2|6906.4|6908.7|6905.9|57
1615572650000|2021-03-12 18:10:50|6908.7|6905.9|6907.9|6905.1|6908.7|6905.9|6907.9|6905.1|10
1615572660000|2021-03-12 18:11:00|6908.2|6905.4|6908.9|6906.1|6909.7|6906.9|6907.9|6905.1|12
1615572670000|2021-03-12 18:11:10|6909.2|6906.4|6908.7|6905.9|6909.7|6906.9|6908.4|6905.6|39
1615572680000|2021-03-12 18:11:20|6908.4|6905.6|6909.4|6906.6|6909.7|6906.9|6908.4|6905.6|9
1615572690000|2021-03-12 18:11:30|6909.2|6906.4|6909.2|6906.4|6909.4|6906.6|6908.7|6905.9|3
1615572700000|2021-03-12 18:11:40|6909.4|6906.6|6909.4|6906.6|6909.9|6907.1|6909.4|6906.6|3
1615572710000|2021-03-12 18:11:50|6908.9|6906.1|6908.9|6906.1|6908.9|6906.1|6908.9|6906.1|2
1615572720000|2021-03-12 18:12:00|6908.7|6905.9|6908.4|6905.6|6908.7|6905.9|6908.1|6905.3|6
1615572730000|2021-03-12 18:12:10|6908.7|6905.9|6908.9|6906.1|6908.9|6906.1|6908.7|6905.9|1
1615572740000|2021-03-12 18:12:20|6909.1|6906.3|6908.9|6906.1|6909.7|6906.9|6908.9|6906.1|38
1615572750000|2021-03-12 18:12:30|6909.4|6906.6|6909.2|6906.4|6909.7|6906.9|6908.7|6905.9|32
1615572760000|2021-03-12 18:12:40|6908.9|6906.1|6908.7|6905.9|6909.7|6906.9|6908.7|6905.9|5
1615572770000|2021-03-12 18:12:50|6907.9|6905.1|6908.2|6905.4|6908.2|6905.4|6907.9|6905.1|20
1615572780000|2021-03-12 18:13:00|6907.9|6905.1|6909.2|6906.4|6909.2|6906.4|6907.9|6905.1|7
1615572790000|2021-03-12 18:13:10|6909.4|6906.6|6909.2|6906.4|6909.7|6906.9|6908.9|6906.1|8
1615572800000|2021-03-12 18:13:20|6909.7|6906.9|6909.6|6906.8|6909.9|6907.1|6908.9|6906.1|18
1615572810000|2021-03-12 18:13:30|6909.1|6906.3|6908.9|6906.1|6909.1|6906.3|6908.6|6905.8|40
1615572820000|2021-03-12 18:13:40|6908.6|6905.8|6908.4|6905.6|6908.6|6905.8|6907.9|6905.1|7
1615572840000|2021-03-12 18:14:00|6908.6|6905.8|6908.6|6905.8|6908.6|6905.8|6907.9|6905.1|18
1615572850000|2021-03-12 18:14:10|6908.4|6905.6|6908.4|6905.6|6908.6|6905.8|6908.4|6905.6|2
1615572860000|2021-03-12 18:14:20|6908.6|6905.8|6908.1|6905.3|6908.6|6905.8|6907.9|6905.1|5
1615572870000|2021-03-12 18:14:30|6907.9|6905.1|6906.6|6903.8|6907.9|6905.1|6906.6|6903.8|15
1615572880000|2021-03-12 18:14:40|6906.9|6904.1|6907.6|6904.8|6907.6|6904.8|6906.9|6904.1|62
1615572890000|2021-03-12 18:14:50|6907.9|6905.1|6909.1|6906.3|6909.1|6906.3|6907.9|6905.1|16
1615572900000|2021-03-12 18:15:00|6909.6|6906.8|6907.6|6904.8|6909.6|6906.8|6907.1|6904.3|837
1615572910000|2021-03-12 18:15:10|6907.9|6905.1|6907.9|6905.1|6907.9|6905.1|6907.6|6904.8|10
1615572920000|2021-03-12 18:15:20|6908.6|6905.8|6907.9|6905.1|6908.6|6905.8|6907.9|6905.1|12
1615572930000|2021-03-12 18:15:30|6908.1|6905.3|6908.1|6905.3|6908.6|6905.8|6907.9|6905.1|5
1615572940000|2021-03-12 18:15:40|6907.9|6905.1|6907.9|6905.1|6908.1|6905.3|6907.6|6904.8|12
1615572950000|2021-03-12 18:15:50|6908.6|6905.8|6908.1|6905.3|6908.6|6905.8|6908.1|6905.3|9
1615572960000|2021-03-12 18:16:00|6907.9|6905.1|6907.4|6904.6|6907.9|6905.1|6906.6|6903.8|21
1615572970000|2021-03-12 18:16:10|6907.6|6904.8|6907.6|6904.8|6907.6|6904.8|6906.6|6903.8|11
1615572980000|2021-03-12 18:16:20|6907.9|6905.1|6907.6|6904.8|6908.6|6905.8|6907.6|6904.8|9
1615572990000|2021-03-12 18:16:30|6907.4|6904.6|6906.6|6903.8|6907.6|6904.8|6905.9|6903.1|21
1615573000000|2021-03-12 18:16:40|6906.4|6903.6|6906.9|6904.1|6906.9|6904.1|6906.4|6903.6|17
1615573010000|2021-03-12 18:16:50|6906.4|6903.6|6906.6|6903.8|6906.6|6903.8|6906.4|6903.6|4
1615573020000|2021-03-12 18:17:00|6906.9|6904.1|6908.4|6905.6|6908.4|6905.6|6906.6|6903.8|10
1615573030000|2021-03-12 18:17:10|6907.9|6905.1|6910.4|6907.6|6910.6|6907.8|6907.9|6905.1|48
1615573040000|2021-03-12 18:17:20|6910.6|6907.8|6910.9|6908.1|6910.9|6908.1|6910.4|6907.6|5
1615573050000|2021-03-12 18:17:30|6911.6|6908.8|6914.6|6911.8|6914.6|6911.8|6911.6|6908.8|201
1615573060000|2021-03-12 18:17:40|6913.6|6910.8|6914.9|6912.1|6915.1|6912.3|6913.1|6910.3|147
1615573070000|2021-03-12 18:17:50|6914.6|6911.8|6915.6|6912.8|6915.6|6912.8|6914.6|6911.8|30
1615573080000|2021-03-12 18:18:00|6916.1|6913.3|6919.9|6917.1|6919.9|6917.1|6915.6|6912.8|84
1615573090000|2021-03-12 18:18:10|6919.1|6916.3|6919.1|6916.3|6920.6|6917.8|6919.1|6916.3|658
1615573100000|2021-03-12 18:18:20|6919.9|6917.1|6920.4|6917.6|6920.6|6917.8|6919.6|6916.8|27
1615573110000|2021-03-12 18:18:30|6920.9|6918.1|6920.9|6918.1|6921.4|6918.6|6920.4|6917.6|14
1615573120000|2021-03-12 18:18:40|6920.6|6917.8|6921.6|6918.8|6922.1|6919.3|6920.1|6917.3|44
1615573130000|2021-03-12 18:18:50|6921.1|6918.3|6918.4|6915.6|6921.4|6918.6|6918.4|6915.6|33
1615573140000|2021-03-12 18:19:00|6918.1|6915.3|6917.6|6914.8|6918.1|6915.3|6917.6|6914.8|16
1615573150000|2021-03-12 18:19:10|6916.9|6914.1|6916.6|6913.8|6917.1|6914.3|6916.1|6913.3|14
1615573160000|2021-03-12 18:19:20|6916.4|6913.6|6915.1|6912.3|6916.4|6913.6|6913.6|6910.8|53
1615573170000|2021-03-12 18:19:30|6915.6|6912.8|6915.4|6912.6|6915.6|6912.8|6915.4|6912.6|3
1615573180000|2021-03-12 18:19:40|6915.6|6912.8|6915.4|6912.6|6915.9|6913.1|6914.9|6912.1|22
1615573190000|2021-03-12 18:19:50|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|6915.4|6912.6|7
1615573200000|2021-03-12 18:20:00|6915.6|6912.8|6916.4|6913.6|6916.6|6913.8|6915.6|6912.8|14
1615573210000|2021-03-12 18:20:10|6916.6|6913.8|6916.4|6913.6|6916.9|6914.1|6916.4|6913.6|5
1615573220000|2021-03-12 18:20:20|6915.6|6912.8|6917.4|6914.6|6917.6|6914.8|6915.6|6912.8|15
1615573230000|2021-03-12 18:20:30|6917.6|6914.8|6917.9|6915.1|6917.9|6915.1|6917.6|6914.8|1
1615573240000|2021-03-12 18:20:40|6918.1|6915.3|6918.9|6916.1|6918.9|6916.1|6918.1|6915.3|23
1615573250000|2021-03-12 18:20:50|6919.1|6916.3|6920.1|6917.3|6920.1|6917.3|6919.1|6916.3|10
1615573260000|2021-03-12 18:21:00|6919.9|6917.1|6920.6|6917.8|6920.9|6918.1|6919.9|6917.1|15
1615573270000|2021-03-12 18:21:10|6920.9|6918.1|6917.4|6914.6|6920.9|6918.1|6917.4|6914.6|12
1615573280000|2021-03-12 18:21:20|6917.6|6914.8|6916.9|6914.1|6918.6|6915.8|6915.6|6912.8|43
1615573290000|2021-03-12 18:21:30|6917.1|6914.3|6916.4|6913.6|6917.1|6914.3|6915.9|6913.1|4
1615573300000|2021-03-12 18:21:40|6915.9|6913.1|6917.4|6914.6|6917.4|6914.6|6915.9|6913.1|56
1615573310000|2021-03-12 18:21:50|6917.6|6914.8|6919.1|6916.3|6919.4|6916.6|6917.6|6914.8|3
1615573320000|2021-03-12 18:22:00|6918.9|6916.1|6918.6|6915.8|6919.1|6916.3|6918.6|6915.8|1
1615573330000|2021-03-12 18:22:10|6918.9|6916.1|6918.9|6916.1|6919.6|6916.8|6918.9|6916.1|2
1615573340000|2021-03-12 18:22:20|6919.1|6916.3|6918.9|6916.1|6919.1|6916.3|6918.9|6916.1|0
1615573350000|2021-03-12 18:22:30|6918.6|6915.8|6919.1|6916.3|6919.1|6916.3|6918.6|6915.8|3
1615573360000|2021-03-12 18:22:40|6919.4|6916.6|6919.1|6916.3|6919.4|6916.6|6919.1|6916.3|1
1615573370000|2021-03-12 18:22:50|6919.4|6916.6|6918.6|6915.8|6919.6|6916.8|6917.9|6915.1|51
1615573380000|2021-03-12 18:23:00|6918.4|6915.6|6918.6|6915.8|6918.6|6915.8|6918.4|6915.6|2
1615573390000|2021-03-12 18:23:10|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|6918.4|6915.6|27
1615573400000|2021-03-12 18:23:20|6919.4|6916.6|6919.6|6916.8|6920.4|6917.6|6919.4|6916.6|7
1615573410000|2021-03-12 18:23:30|6919.4|6916.6|6919.4|6916.6|6919.6|6916.8|6919.4|6916.6|5
1615573420000|2021-03-12 18:23:40|6918.9|6916.1|6918.6|6915.8|6918.9|6916.1|6918.1|6915.3|21
1615573430000|2021-03-12 18:23:50|6918.4|6915.6|6917.9|6915.1|6918.4|6915.6|6917.9|6915.1|7
1615573440000|2021-03-12 18:24:00|6917.6|6914.8|6915.6|6912.8|6917.6|6914.8|6915.4|6912.6|15
1615573450000|2021-03-12 18:24:10|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|6
1615573460000|2021-03-12 18:24:20|6916.4|6913.6|6916.6|6913.8|6916.6|6913.8|6916.4|6913.6|18
1615573470000|2021-03-12 18:24:30|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|6916.6|6913.8|7
1615573480000|2021-03-12 18:24:40|6917.1|6914.3|6917.4|6914.6|6917.6|6914.8|6917.1|6914.3|19
1615573490000|2021-03-12 18:24:50|6917.6|6914.8|6917.4|6914.6|6917.6|6914.8|6917.4|6914.6|4
1615573500000|2021-03-12 18:25:00|6917.6|6914.8|6916.4|6913.6|6918.6|6915.8|6916.4|6913.6|26
1615573510000|2021-03-12 18:25:10|6916.1|6913.3|6915.4|6912.6|6917.1|6914.3|6914.9|6912.1|13
1615573520000|2021-03-12 18:25:20|6915.1|6912.3|6915.4|6912.6|6915.9|6913.1|6914.9|6912.1|44
1615573530000|2021-03-12 18:25:30|6914.9|6912.1|6915.6|6912.8|6916.1|6913.3|6914.9|6912.1|34
1615573540000|2021-03-12 18:25:40|6915.9|6913.1|6915.6|6912.8|6916.1|6913.3|6915.6|6912.8|6
1615573550000|2021-03-12 18:25:50|6916.1|6913.3|6915.1|6912.3|6916.4|6913.6|6915.1|6912.3|51
1615573560000|2021-03-12 18:26:00|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|6915.4|6912.6|6
1615573570000|2021-03-12 18:26:10|6915.6|6912.8|6914.9|6912.1|6915.9|6913.1|6914.4|6911.6|21
1615573580000|2021-03-12 18:26:20|6915.1|6912.3|6915.4|6912.6|6915.4|6912.6|6914.9|6912.1|3
1615573590000|2021-03-12 18:26:30|6915.1|6912.3|6915.4|6912.6|6915.6|6912.8|6915.1|6912.3|1
1615573600000|2021-03-12 18:26:40|6915.1|6912.3|6913.1|6910.3|6915.1|6912.3|6913.1|6910.3|3
1615573610000|2021-03-12 18:26:50|6913.4|6910.6|6912.4|6909.6|6913.4|6910.6|6911.9|6909.1|4
1615573620000|2021-03-12 18:27:00|6911.9|6909.1|6912.4|6909.6|6912.6|6909.8|6911.9|6909.1|34
1615573630000|2021-03-12 18:27:10|6912.6|6909.8|6913.6|6910.8|6913.9|6911.1|6912.6|6909.8|6
1615573640000|2021-03-12 18:27:20|6914.1|6911.3|6914.4|6911.6|6914.6|6911.8|6913.4|6910.6|88
1615573650000|2021-03-12 18:27:30|6914.6|6911.8|6913.6|6910.8|6914.6|6911.8|6913.1|6910.3|16
1615573660000|2021-03-12 18:27:40|6913.1|6910.3|6913.9|6911.1|6913.9|6911.1|6913.1|6910.3|5
1615573670000|2021-03-12 18:27:50|6913.4|6910.6|6912.9|6910.1|6913.9|6911.1|6912.9|6910.1|0
1615573680000|2021-03-12 18:28:00|6913.4|6910.6|6913.6|6910.8|6913.6|6910.8|6912.9|6910.1|14
1615573690000|2021-03-12 18:28:10|6913.9|6911.1|6914.1|6911.3|6914.4|6911.6|6913.6|6910.8|19
1615573700000|2021-03-12 18:28:20|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|3
1615573710000|2021-03-12 18:28:30|6914.1|6911.3|6914.4|6911.6|6914.4|6911.6|6914.1|6911.3|9
1615573720000|2021-03-12 18:28:40|6914.1|6911.3|6913.6|6910.8|6914.1|6911.3|6913.6|6910.8|7
1615573730000|2021-03-12 18:28:50|6914.1|6911.3|6914.4|6911.6|6914.4|6911.6|6914.1|6911.3|1
1615573740000|2021-03-12 18:29:00|6914.6|6911.8|6914.1|6911.3|6914.9|6912.1|6914.1|6911.3|8
1615573750000|2021-03-12 18:29:10|6913.6|6910.8|6912.4|6909.6|6914.1|6911.3|6911.9|6909.1|3
1615573760000|2021-03-12 18:29:20|6912.1|6909.3|6911.6|6908.8|6912.1|6909.3|6911.1|6908.3|15
1615573770000|2021-03-12 18:29:30|6911.9|6909.1|6911.4|6908.6|6911.9|6909.1|6911.1|6908.3|29
1615573780000|2021-03-12 18:29:40|6911.1|6908.3|6912.1|6909.3|6912.1|6909.3|6911.1|6908.3|36
1615573790000|2021-03-12 18:29:50|6912.6|6909.8|6913.1|6910.3|6913.4|6910.6|6912.6|6909.8|12
1615573800000|2021-03-12 18:30:00|6912.6|6909.8|6913.6|6910.8|6913.9|6911.1|6912.1|6909.3|16
1615573810000|2021-03-12 18:30:10|6914.1|6911.3|6913.6|6910.8|6915.1|6912.3|6913.6|6910.8|59
1615573820000|2021-03-12 18:30:20|6913.3|6910.5|6913.1|6910.3|6914.1|6911.3|6913.1|6910.3|10
1615573830000|2021-03-12 18:30:30|6912.9|6910.1|6912.9|6910.1|6912.9|6910.1|6912.9|6910.1|1
1615573840000|2021-03-12 18:30:40|6912.1|6909.3|6911.6|6908.8|6912.4|6909.6|6911.1|6908.3|18
1615573850000|2021-03-12 18:30:50|6911.1|6908.3|6909.1|6906.3|6911.1|6908.3|6909.1|6906.3|71
1615573860000|2021-03-12 18:31:00|6909.6|6906.8|6909.6|6906.8|6909.9|6907.1|6909.6|6906.8|25
1615573870000|2021-03-12 18:31:10|6910.1|6907.3|6910.1|6907.3|6910.4|6907.6|6910.1|6907.3|4
1615573880000|2021-03-12 18:31:20|6909.6|6906.8|6910.8|6908|6911.3|6908.5|6909.1|6906.3|570
1615573890000|2021-03-12 18:31:30|6911.1|6908.3|6909.8|6907|6911.1|6908.3|6909.8|6907|14
1615573900000|2021-03-12 18:31:40|6909.6|6906.8|6909.8|6907|6910.3|6907.5|6909.3|6906.5|71
1615573910000|2021-03-12 18:31:50|6910.1|6907.3|6908.6|6905.8|6910.1|6907.3|6908.1|6905.3|40
1615573920000|2021-03-12 18:32:00|6908.3|6905.5|6908.6|6905.8|6909.1|6906.3|6908.1|6905.3|13
1615573930000|2021-03-12 18:32:10|6908.8|6906|6910.6|6907.8|6910.6|6907.8|6908.8|6906|12
1615573940000|2021-03-12 18:32:20|6910.3|6907.5|6910.6|6907.8|6911.3|6908.5|6910.3|6907.5|50
1615573950000|2021-03-12 18:32:30|6911.1|6908.3|6911.1|6908.3|6912.1|6909.3|6910.8|6908|21
1615573960000|2021-03-12 18:32:40|6910.8|6908|6911.8|6909|6912.1|6909.3|6910.8|6908|7
1615573970000|2021-03-12 18:32:50|6912.1|6909.3|6913.1|6910.3|6913.1|6910.3|6912.1|6909.3|16
1615573980000|2021-03-12 18:33:00|6913.3|6910.5|6911.8|6909|6913.6|6910.8|6911.8|6909|25
1615573990000|2021-03-12 18:33:10|6911.3|6908.5|6912.3|6909.5|6912.6|6909.8|6911.3|6908.5|5
1615574000000|2021-03-12 18:33:20|6912.6|6909.8|6912.3|6909.5|6912.8|6910|6912.3|6909.5|7
1615574010000|2021-03-12 18:33:30|6912.1|6909.3|6910.1|6907.3|6912.1|6909.3|6909.6|6906.8|73
1615574020000|2021-03-12 18:33:40|6911.1|6908.3|6910.6|6907.8|6911.1|6908.3|6910.1|6907.3|22
1615574030000|2021-03-12 18:33:50|6910.3|6907.5|6910.3|6907.5|6910.3|6907.5|6910.3|6907.5|5
1615574040000|2021-03-12 18:34:00|6910.6|6907.8|6911.3|6908.5|6911.3|6908.5|6910.6|6907.8|19
1615574050000|2021-03-12 18:34:10|6912.1|6909.3|6911.8|6909|6912.1|6909.3|6911.1|6908.3|69
1615574060000|2021-03-12 18:34:20|6911.3|6908.5|6911.1|6908.3|6911.6|6908.8|6911.1|6908.3|10
1615574070000|2021-03-12 18:34:30|6911.3|6908.5|6911.3|6908.5|6911.3|6908.5|6911.1|6908.3|4
1615574080000|2021-03-12 18:34:40|6911.6|6908.8|6911.8|6909|6911.8|6909|6911.3|6908.5|31
1615574090000|2021-03-12 18:34:50|6912.3|6909.5|6912.3|6909.5|6912.3|6909.5|6912.3|6909.5|1
1615574100000|2021-03-12 18:35:00|6912.1|6909.3|6909.8|6907|6912.1|6909.3|6909.6|6906.8|13
1615574110000|2021-03-12 18:35:10|6909.6|6906.8|6909.3|6906.5|6909.8|6907|6908.6|6905.8|12
1615574120000|2021-03-12 18:35:20|6908.8|6906|6910.6|6907.8|6910.6|6907.8|6908.8|6906|286
1615574130000|2021-03-12 18:35:30|6910.3|6907.5|6910.8|6908|6910.8|6908|6909.6|6906.8|6
1615574140000|2021-03-12 18:35:40|6910.3|6907.5|6910.3|6907.5|6910.8|6908|6910.1|6907.3|59
1615574150000|2021-03-12 18:35:50|6910.6|6907.8|6911.1|6908.3|6911.1|6908.3|6910.6|6907.8|3
1615574160000|2021-03-12 18:36:00|6910.8|6908|6908.8|6906|6910.8|6908|6908.3|6905.5|20
1615574170000|2021-03-12 18:36:10|6908.6|6905.8|6908.8|6906|6908.8|6906|6908.6|6905.8|2
1615574180000|2021-03-12 18:36:20|6908.3|6905.5|6908.6|6905.8|6908.8|6906|6908.3|6905.5|7
1615574190000|2021-03-12 18:36:30|6908.8|6906|6908.8|6906|6909.3|6906.5|6908.1|6905.3|35
1615574200000|2021-03-12 18:36:40|6909.1|6906.3|6910.1|6907.3|6910.1|6907.3|6909.1|6906.3|13
1615574210000|2021-03-12 18:36:50|6909.8|6907|6910.1|6907.3|6910.1|6907.3|6909.8|6907|0
1615574220000|2021-03-12 18:37:00|6910.3|6907.5|6910.8|6908|6910.8|6908|6909.8|6907|25
1615574230000|2021-03-12 18:37:10|6911.1|6908.3|6911.6|6908.8|6911.6|6908.8|6910.6|6907.8|20
1615574240000|2021-03-12 18:37:20|6911.3|6908.5|6912.8|6910|6913.1|6910.3|6911.3|6908.5|4
1615574250000|2021-03-12 18:37:30|6912.6|6909.8|6911.8|6909|6912.6|6909.8|6911.3|6908.5|26
1615574260000|2021-03-12 18:37:40|6911.6|6908.8|6911.8|6909|6912.3|6909.5|6911.6|6908.8|14
1615574270000|2021-03-12 18:37:50|6912.6|6909.8|6912.6|6909.8|6912.6|6909.8|6912.6|6909.8|1
1615574280000|2021-03-12 18:38:00|6912.3|6909.5|6911.3|6908.5|6912.3|6909.5|6909.6|6906.8|57
1615574290000|2021-03-12 18:38:10|6911.6|6908.8|6912.3|6909.5|6912.6|6909.8|6911.3|6908.5|11
1615574300000|2021-03-12 18:38:20|6912.1|6909.3|6910.3|6907.5|6912.1|6909.3|6910.3|6907.5|2
1615574310000|2021-03-12 18:38:30|6911.3|6908.5|6912.3|6909.5|6912.6|6909.8|6911.3|6908.5|17
1615574320000|2021-03-12 18:38:40|6911.6|6908.8|6913.3|6910.5|6913.3|6910.5|6911.6|6908.8|9
1615574330000|2021-03-12 18:38:50|6913.6|6910.8|6914.6|6911.8|6915.1|6912.3|6913.6|6910.8|79
1615574340000|2021-03-12 18:39:00|6914.3|6911.5|6914.1|6911.3|6915.1|6912.3|6913.6|6910.8|27
1615574350000|2021-03-12 18:39:10|6914.3|6911.5|6913.6|6910.8|6914.3|6911.5|6912.3|6909.5|25
1615574360000|2021-03-12 18:39:20|6913.3|6910.5|6913.3|6910.5|6913.3|6910.5|6913.3|6910.5|1
1615574370000|2021-03-12 18:39:30|6913.1|6910.3|6913.3|6910.5|6913.3|6910.5|6912.6|6909.8|8
1615574380000|2021-03-12 18:39:40|6913.1|6910.3|6913.3|6910.5|6913.3|6910.5|6913.1|6910.3|2
1615574390000|2021-03-12 18:39:50|6913.6|6910.8|6914.1|6911.3|6914.1|6911.3|6913.6|6910.8|8
1615574400000|2021-03-12 18:40:00|6914.3|6911.5|6913.8|6911|6914.3|6911.5|6912.8|6910|35
1615574410000|2021-03-12 18:40:10|6914.3|6911.5|6914.8|6912|6915.1|6912.3|6914.1|6911.3|6
1615574420000|2021-03-12 18:40:20|6915.1|6912.3|6913.3|6910.5|6915.1|6912.3|6913.3|6910.5|13
1615574430000|2021-03-12 18:40:30|6913.6|6910.8|6913.8|6911|6913.8|6911|6913.6|6910.8|6
1615574440000|2021-03-12 18:40:40|6913.6|6910.8|6913.8|6911|6913.8|6911|6913.6|6910.8|2
1615574450000|2021-03-12 18:40:50|6914.3|6911.5|6913.6|6910.8|6914.3|6911.5|6913.6|6910.8|0
1615574460000|2021-03-12 18:41:00|6913.3|6910.5|6914.1|6911.3|6914.1|6911.3|6913.3|6910.5|12
1615574470000|2021-03-12 18:41:10|||||||||4
1615574480000|2021-03-12 18:41:20|6913.8|6911|6913.8|6911|6913.8|6911|6913.6|6910.8|1
1615574500000|2021-03-12 18:41:40|6914.3|6911.5|6912.8|6910|6914.3|6911.5|6912.6|6909.8|4
1615574510000|2021-03-12 18:41:50|6913.1|6910.3|6913.1|6910.3|6913.3|6910.5|6913.1|6910.3|1
1615574520000|2021-03-12 18:42:00|6913.3|6910.5|6911.1|6908.3|6913.3|6910.5|6911.1|6908.3|13
1615574530000|2021-03-12 18:42:10|6910.6|6907.8|6909.8|6907|6910.6|6907.8|6909.3|6906.5|9
1615574540000|2021-03-12 18:42:20|6909.6|6906.8|6912.3|6909.5|6912.3|6909.5|6909.6|6906.8|11
1615574550000|2021-03-12 18:42:30|6912.6|6909.8|6913.6|6910.8|6913.8|6911|6912.6|6909.8|6
1615574560000|2021-03-12 18:42:40|6913.1|6910.3|6913.3|6910.5|6913.6|6910.8|6913.1|6910.3|4
1615574570000|2021-03-12 18:42:50|6913.1|6910.3|6913.3|6910.5|6913.3|6910.5|6913.1|6910.3|0
1615574580000|2021-03-12 18:43:00|6913.6|6910.8|6913.1|6910.3|6913.6|6910.8|6912.6|6909.8|19
1615574590000|2021-03-12 18:43:10|6912.8|6910|6912.8|6910|6913.1|6910.3|6912.6|6909.8|0
1615574600000|2021-03-12 18:43:20|6912.6|6909.8|6912.6|6909.8|6912.8|6910|6912.6|6909.8|0
1615574610000|2021-03-12 18:43:30|6912.3|6909.5|6914.3|6911.5|6914.3|6911.5|6912.3|6909.5|20
1615574620000|2021-03-12 18:43:40|6914.6|6911.8|6913.8|6911|6914.6|6911.8|6913.6|6910.8|2
1615574630000|2021-03-12 18:43:50|6914.1|6911.3|6913.8|6911|6914.6|6911.8|6913.8|6911|6
1615574640000|2021-03-12 18:44:00|6913.6|6910.8|6913.6|6910.8|6913.8|6911|6913.6|6910.8|0
1615574650000|2021-03-12 18:44:10|6914.1|6911.3|6913.6|6910.8|6914.1|6911.3|6913.6|6910.8|0
1615574660000|2021-03-12 18:44:20|6913.8|6911|6914.1|6911.3|6914.6|6911.8|6913.6|6910.8|158
1615574670000|2021-03-12 18:44:30|6914.3|6911.5|6914.3|6911.5|6914.3|6911.5|6914.3|6911.5|150
1615574680000|2021-03-12 18:44:40|6914.6|6911.8|6914.1|6911.3|6914.6|6911.8|6914.1|6911.3|42
1615574690000|2021-03-12 18:44:50|6913.8|6911|6913.8|6911|6913.8|6911|6913.6|6910.8|2
1615574700000|2021-03-12 18:45:00|6913.3|6910.5|6914.3|6911.5|6914.3|6911.5|6913.3|6910.5|9
1615574710000|2021-03-12 18:45:10|6914.6|6911.8|6913.6|6910.8|6914.6|6911.8|6913.6|6910.8|104
1615574720000|2021-03-12 18:45:20|6913.3|6910.5|6913.6|6910.8|6913.6|6910.8|6912.8|6910|17
1615574730000|2021-03-12 18:45:30|6914.3|6911.5|6913.6|6910.8|6914.3|6911.5|6913.6|6910.8|1
1615574740000|2021-03-12 18:45:40|6913.3|6910.5|6911.3|6908.5|6913.3|6910.5|6910.8|6908|14
1615574750000|2021-03-12 18:45:50|6911.1|6908.3|6912.6|6909.8|6913.1|6910.3|6911.1|6908.3|58
1615574760000|2021-03-12 18:46:00|6912.3|6909.5|6912.6|6909.8|6913.3|6910.5|6911.6|6908.8|16
1615574770000|2021-03-12 18:46:10|6912.8|6910|6909.6|6906.8|6912.8|6910|6909.1|6906.3|238
1615574780000|2021-03-12 18:46:20|6909.8|6907|6909.6|6906.8|6910.3|6907.5|6909.3|6906.5|10
1615574790000|2021-03-12 18:46:30|6909.1|6906.3|6909.1|6906.3|6909.6|6906.8|6907.3|6904.5|143
1615574800000|2021-03-12 18:46:40|6908.6|6905.8|6908.8|6906|6908.8|6906|6908.3|6905.5|3
1615574810000|2021-03-12 18:46:50|6908.6|6905.8|6907.6|6904.8|6908.6|6905.8|6907.6|6904.8|16
1615574820000|2021-03-12 18:47:00|6908.1|6905.3|6908.8|6906|6909.1|6906.3|6907.3|6904.5|36
1615574830000|2021-03-12 18:47:10|6909.3|6906.5|6908.3|6905.5|6909.3|6906.5|6908.3|6905.5|5
1615574840000|2021-03-12 18:47:20|6908.6|6905.8|6909.6|6906.8|6909.6|6906.8|6908.6|6905.8|9
1615574850000|2021-03-12 18:47:30|6910.3|6907.5|6910.3|6907.5|6910.3|6907.5|6910.3|6907.5|8
1615574860000|2021-03-12 18:47:40|6909.8|6907|6908.8|6906|6909.8|6907|6908.6|6905.8|12
1615574870000|2021-03-12 18:47:50|6909.1|6906.3|6909.3|6906.5|6909.3|6906.5|6908.8|6906|3
1615574880000|2021-03-12 18:48:00|6909.1|6906.3|6907.1|6904.3|6909.1|6906.3|6907.1|6904.3|28
1615574890000|2021-03-12 18:48:10|6906.8|6904|6902.8|6900|6906.8|6904|6902.3|6899.5|260
1615574900000|2021-03-12 18:48:20|6903.1|6900.3|6903.3|6900.5|6904.3|6901.5|6902.3|6899.5|26
1615574910000|2021-03-12 18:48:30|6903.6|6900.8|6904.1|6901.3|6904.3|6901.5|6903.3|6900.5|22
1615574920000|2021-03-12 18:48:40|6904.3|6901.5|6903.8|6901|6904.3|6901.5|6903.3|6900.5|13
1615574930000|2021-03-12 18:48:50|6903.6|6900.8|6903.8|6901|6904.3|6901.5|6902.6|6899.8|98
1615574940000|2021-03-12 18:49:00|6903.6|6900.8|6902.3|6899.5|6903.6|6900.8|6902.3|6899.5|4
1615574950000|2021-03-12 18:49:10|6902.1|6899.3|6901.1|6898.3|6902.1|6899.3|6900.8|6898|60
1615574960000|2021-03-12 18:49:20|6901.3|6898.5|6901.3|6898.5|6902.1|6899.3|6901.1|6898.3|61
1615574980000|2021-03-12 18:49:40|6901.1|6898.3|6900.6|6897.8|6901.1|6898.3|6900.6|6897.8|2
1615574990000|2021-03-12 18:49:50|6900.3|6897.5|6900.8|6898|6901.3|6898.5|6899.3|6896.5|44
1615575000000|2021-03-12 18:50:00|6900.3|6897.5|6900.3|6897.5|6900.3|6897.5|6899.3|6896.5|6
1615575010000|2021-03-12 18:50:10|6900.1|6897.3|6900.3|6897.5|6901.1|6898.3|6899.3|6896.5|33
1615575020000|2021-03-12 18:50:20|6900.6|6897.8|6900.6|6897.8|6901.3|6898.5|6900.6|6897.8|21
1615575030000|2021-03-12 18:50:30|6900.3|6897.5|6901.3|6898.5|6901.3|6898.5|6900.1|6897.3|41
1615575040000|2021-03-12 18:50:40|6900.6|6897.8|6900.6|6897.8|6900.6|6897.8|6900.6|6897.8|14
1615575050000|2021-03-12 18:50:50|6900.3|6897.5|6900.6|6897.8|6900.6|6897.8|6899.6|6896.8|8
1615575060000|2021-03-12 18:51:00|6899.3|6896.5|6900.8|6898|6900.8|6898|6899.3|6896.5|45
1615575070000|2021-03-12 18:51:10|6900.6|6897.8|6900.8|6898|6901.6|6898.8|6900.6|6897.8|22
1615575080000|2021-03-12 18:51:20|6901.1|6898.3|6902.1|6899.3|6902.1|6899.3|6901.1|6898.3|12
1615575090000|2021-03-12 18:51:30|6902.3|6899.5|6902.6|6899.8|6902.6|6899.8|6902.1|6899.3|20
1615575100000|2021-03-12 18:51:40|||||||||7
1615575110000|2021-03-12 18:51:50|6902.3|6899.5|6901.3|6898.5|6902.3|6899.5|6901.3|6898.5|4
1615575120000|2021-03-12 18:52:00|6901.6|6898.8|6900.6|6897.8|6901.6|6898.8|6900.6|6897.8|29
1615575130000|2021-03-12 18:52:10|6900.8|6898|6901.8|6899|6901.8|6899|6900.6|6897.8|5
1615575140000|2021-03-12 18:52:20|6902.1|6899.3|6903.8|6901|6904.1|6901.3|6902.1|6899.3|10
1615575150000|2021-03-12 18:52:30|6903.3|6900.5|6902.6|6899.8|6903.3|6900.5|6902.6|6899.8|14
1615575160000|2021-03-12 18:52:40|6902.1|6899.3|6902.1|6899.3|6902.1|6899.3|6901.8|6899|9
1615575170000|2021-03-12 18:52:50|6901.6|6898.8|6902.1|6899.3|6902.1|6899.3|6901.6|6898.8|1
1615575180000|2021-03-12 18:53:00|6901.8|6899|6902.8|6900|6903.3|6900.5|6901.8|6899|16
1615575190000|2021-03-12 18:53:10|6902.6|6899.8|6901.8|6899|6902.6|6899.8|6901.8|6899|12
1615575200000|2021-03-12 18:53:20|6902.1|6899.3|6901.8|6899|6902.3|6899.5|6901.6|6898.8|6
1615575220000|2021-03-12 18:53:40|6902.1|6899.3|6902.3|6899.5|6902.3|6899.5|6902.1|6899.3|0
1615575230000|2021-03-12 18:53:50|||||||||6
1615575240000|2021-03-12 18:54:00|6902.6|6899.8|6900.3|6897.5|6902.6|6899.8|6900.3|6897.5|32
1615575250000|2021-03-12 18:54:10|6900.6|6897.8|6901.3|6898.5|6901.3|6898.5|6900.6|6897.8|9
1615575270000|2021-03-12 18:54:30|6900.6|6897.8|6899.6|6896.8|6900.6|6897.8|6898.6|6895.8|17
1615575280000|2021-03-12 18:54:40|6899.1|6896.3|6899.1|6896.3|6899.3|6896.5|6898.8|6896|3
1615575290000|2021-03-12 18:54:50|6899.3|6896.5|6899.3|6896.5|6899.6|6896.8|6899.1|6896.3|14
1615575300000|2021-03-12 18:55:00|6899.1|6896.3|6899.1|6896.3|6899.1|6896.3|6897.6|6894.8|10
1615575310000|2021-03-12 18:55:10|6899.3|6896.5|6899.1|6896.3|6899.3|6896.5|6898.6|6895.8|10
1615575320000|2021-03-12 18:55:20|6898.6|6895.8|6897.8|6895|6898.6|6895.8|6897.6|6894.8|0
1615575330000|2021-03-12 18:55:30|6898.1|6895.3|6897.6|6894.8|6898.1|6895.3|6897.1|6894.3|2
1615575340000|2021-03-12 18:55:40|6897.3|6894.5|6897.1|6894.3|6897.3|6894.5|6897.1|6894.3|2
1615575350000|2021-03-12 18:55:50|6897.3|6894.5|6898.6|6895.8|6899.3|6896.5|6897.1|6894.3|33
1615575360000|2021-03-12 18:56:00|6898.8|6896|6897.6|6894.8|6899.6|6896.8|6897.6|6894.8|8
1615575370000|2021-03-12 18:56:10|6898.1|6895.3|6896.3|6893.5|6898.1|6895.3|6896.1|6893.3|33
1615575380000|2021-03-12 18:56:20|6895.6|6892.8|6896.1|6893.3|6896.1|6893.3|6895.6|6892.8|71
1615575390000|2021-03-12 18:56:30|6896.6|6893.8|6896.6|6893.8|6896.6|6893.8|6896.6|6893.8|1
1615575400000|2021-03-12 18:56:40|6896.3|6893.5|6896.1|6893.3|6896.3|6893.5|6895.6|6892.8|16
1615575410000|2021-03-12 18:56:50|6895.6|6892.8|6895.8|6893|6896.3|6893.5|6895.6|6892.8|10
1615575420000|2021-03-12 18:57:00|6896.1|6893.3|6894.6|6891.8|6896.1|6893.3|6894.3|6891.5|38
1615575430000|2021-03-12 18:57:10|6895.1|6892.3|6895.6|6892.8|6895.6|6892.8|6894.6|6891.8|36
1615575440000|2021-03-12 18:57:20|6896.1|6893.3|6895.8|6893|6896.3|6893.5|6894.6|6891.8|39
1615575450000|2021-03-12 18:57:30|6896.1|6893.3|6893.6|6890.8|6896.3|6893.5|6893.6|6890.8|67
1615575460000|2021-03-12 18:57:40|6893.3|6890.5|6893.8|6891|6894.1|6891.3|6893.1|6890.3|17
1615575470000|2021-03-12 18:57:50|6894.6|6891.8|6893.3|6890.5|6894.6|6891.8|6893.3|6890.5|2
1615575480000|2021-03-12 18:58:00|6893.1|6890.3|6894.6|6891.8|6895.3|6892.5|6892.6|6889.8|44
1615575490000|2021-03-12 18:58:10|6894.8|6892|6895.1|6892.3|6895.6|6892.8|6894.6|6891.8|110
1615575500000|2021-03-12 18:58:20|6894.6|6891.8|6894.6|6891.8|6895.3|6892.5|6894.1|6891.3|33
1615575510000|2021-03-12 18:58:30|6895.1|6892.3|6893.6|6890.8|6895.1|6892.3|6893.6|6890.8|8
1615575520000|2021-03-12 18:58:40|6894.3|6891.5|6894.3|6891.5|6894.6|6891.8|6893.6|6890.8|5
1615575530000|2021-03-12 18:58:50|6894.1|6891.3|6896.6|6893.8|6896.6|6893.8|6894.1|6891.3|4
1615575540000|2021-03-12 18:59:00|6896.3|6893.5|6895.6|6892.8|6896.3|6893.5|6895.6|6892.8|9
1615575550000|2021-03-12 18:59:10|6895.3|6892.5|6894.3|6891.5|6895.6|6892.8|6894.3|6891.5|17
1615575560000|2021-03-12 18:59:20|6893.6|6890.8|6893.8|6891|6894.3|6891.5|6893.6|6890.8|16
1615575570000|2021-03-12 18:59:30|6894.1|6891.3|6894.3|6891.5|6894.3|6891.5|6894.1|6891.3|8
1615575580000|2021-03-12 18:59:40|6894.6|6891.8|6897.6|6894.8|6898.3|6895.5|6894.6|6891.8|23
1615575590000|2021-03-12 18:59:50|6897.1|6894.3|6897.3|6894.5|6897.8|6895|6896.6|6893.8|10
1615575600000|2021-03-12 19:00:00|6897.6|6894.8|6894.3|6891.5|6897.6|6894.8|6894.3|6891.5|86
1615575610000|2021-03-12 19:00:10|6893.8|6891|6894.3|6891.5|6895.1|6892.3|6893.6|6890.8|50
1615575620000|2021-03-12 19:00:20|6894.1|6891.3|6894.8|6892|6896.6|6893.8|6893.3|6890.5|104
1615575630000|2021-03-12 19:00:30|6894.6|6891.8|6895.8|6893|6895.8|6893|6894.3|6891.5|12
1615575640000|2021-03-12 19:00:40|6895.6|6892.8|6896.6|6893.8|6897.8|6895|6895.6|6892.8|51
1615575650000|2021-03-12 19:00:50|6896.3|6893.5|6895.3|6892.5|6896.3|6893.5|6895.1|6892.3|23
1615575660000|2021-03-12 19:01:00|6895.6|6892.8|6894.6|6891.8|6895.6|6892.8|6894.3|6891.5|840
1615575670000|2021-03-12 19:01:10|6894.3|6891.5|6894.3|6891.5|6894.3|6891.5|6894.3|6891.5|1
1615575680000|2021-03-12 19:01:20|6894.6|6891.8|6895.6|6892.8|6895.6|6892.8|6894.6|6891.8|20
1615575690000|2021-03-12 19:01:30|6895.3|6892.5|6894.3|6891.5|6895.3|6892.5|6894.1|6891.3|8
1615575700000|2021-03-12 19:01:40|6894.1|6891.3|6893.8|6891|6894.8|6892|6893.3|6890.5|63
1615575710000|2021-03-12 19:01:50|6893.6|6890.8|6894.6|6891.8|6896.8|6894|6893.3|6890.5|282
1615575720000|2021-03-12 19:02:00|6894.5|6891.7|6893.8|6891|6894.5|6891.7|6893.5|6890.7|37
1615575730000|2021-03-12 19:02:10|6893.5|6890.7|6894.1|6891.3|6894.5|6891.7|6893.5|6890.7|19
1615575740000|2021-03-12 19:02:20|6893.8|6891|6890.3|6887.5|6893.8|6891|6889.3|6886.5|369
1615575750000|2021-03-12 19:02:30|6890.5|6887.7|6889.5|6886.7|6891.3|6888.5|6889.5|6886.7|48
1615575760000|2021-03-12 19:02:40|6889.3|6886.5|6891.1|6888.3|6891.1|6888.3|6889.3|6886.5|22
1615575770000|2021-03-12 19:02:50|6890.3|6887.5|6892.5|6889.7|6893.5|6890.7|6890.3|6887.5|60
1615575780000|2021-03-12 19:03:00|6892.3|6889.5|6894.1|6891.3|6894.5|6891.7|6892.3|6889.5|611
1615575790000|2021-03-12 19:03:10|6894.5|6891.7|6893.5|6890.7|6896.6|6893.8|6893.5|6890.7|53
1615575800000|2021-03-12 19:03:20|6894.1|6891.3|6894.6|6891.8|6894.6|6891.8|6893.3|6890.5|13
1615575810000|2021-03-12 19:03:30|6894.8|6892|6893.6|6890.8|6895.1|6892.3|6893.5|6890.7|106
1615575820000|2021-03-12 19:03:40|6893.3|6890.5|6893.1|6890.3|6893.8|6891|6893.1|6890.3|3
1615575830000|2021-03-12 19:03:50|6893.3|6890.5|6894.1|6891.3|6894.3|6891.5|6893.3|6890.5|13
1615575840000|2021-03-12 19:04:00|6893.8|6891|6893.3|6890.5|6893.8|6891|6892.8|6890|5
1615575850000|2021-03-12 19:04:10|6893.6|6890.8|6893.1|6890.3|6893.8|6891|6892.1|6889.3|17
1615575860000|2021-03-12 19:04:20|6892.8|6890|6891.8|6889|6893.1|6890.3|6891.1|6888.3|27
1615575870000|2021-03-12 19:04:30|6891.6|6888.8|6892.8|6890|6893.3|6890.5|6891.1|6888.3|7
1615575880000|2021-03-12 19:04:40|6893.1|6890.3|6891.3|6888.5|6893.1|6890.3|6891.3|6888.5|9
1615575890000|2021-03-12 19:04:50|6891.1|6888.3|6892|6889.2|6892.1|6889.3|6890.3|6887.5|7
1615575900000|2021-03-12 19:05:00|6891.6|6888.8|6893.1|6890.3|6894.1|6891.3|6891.6|6888.8|35
1615575910000|2021-03-12 19:05:10|6892.6|6889.8|6895.3|6892.5|6896.1|6893.3|6892.1|6889.3|85
1615575920000|2021-03-12 19:05:20|6894.8|6892|6896.6|6893.8|6897.1|6894.3|6894.6|6891.8|71
1615575930000|2021-03-12 19:05:30|6896.3|6893.5|6896.1|6893.3|6896.3|6893.5|6895.1|6892.3|28
1615575940000|2021-03-12 19:05:40|6895.8|6893|6897.1|6894.3|6897.1|6894.3|6895.8|6893|29
1615575950000|2021-03-12 19:05:50|6898.1|6895.3|6901.8|6899|6902.1|6899.3|6898.1|6895.3|121
1615575960000|2021-03-12 19:06:00|6901.6|6898.8|6899.6|6896.8|6902.1|6899.3|6899.3|6896.5|43
1615575970000|2021-03-12 19:06:10|6899.8|6897|6903.1|6900.3|6904.1|6901.3|6899.5|6896.7|146
1615575980000|2021-03-12 19:06:20|6902.1|6899.3|6902.3|6899.5|6904.1|6901.3|6901.6|6898.8|138
1615575990000|2021-03-12 19:06:30|6902.6|6899.8|6903.6|6900.8|6903.6|6900.8|6902.6|6899.8|13
1615576000000|2021-03-12 19:06:40|6903.3|6900.5|6902.1|6899.3|6903.3|6900.5|6901.8|6899|12
1615576010000|2021-03-12 19:06:50|6901.1|6898.3|6903.3|6900.5|6903.3|6900.5|6901.1|6898.3|24
1615576020000|2021-03-12 19:07:00|6903.1|6900.3|6901.1|6898.3|6903.1|6900.3|6900.6|6897.8|37
1615576030000|2021-03-12 19:07:10|6900.3|6897.5|6901.6|6898.8|6901.6|6898.8|6900.3|6897.5|16
1615576040000|2021-03-12 19:07:20|6901.3|6898.5|6901.8|6899|6902.1|6899.3|6901.3|6898.5|13
1615576050000|2021-03-12 19:07:30|6901.5|6898.7|6901.1|6898.3|6901.5|6898.7|6901.1|6898.3|0
1615576060000|2021-03-12 19:07:40|6901.3|6898.5|6902.1|6899.3|6902.1|6899.3|6901.3|6898.5|1
1615576070000|2021-03-12 19:07:50|6902.3|6899.5|6903.3|6900.5|6903.8|6901|6902.3|6899.5|14
1615576080000|2021-03-12 19:08:00|6903.1|6900.3|6902.3|6899.5|6903.1|6900.3|6902.1|6899.3|6
1615576090000|2021-03-12 19:08:10|6902.6|6899.8|6902.6|6899.8|6903.1|6900.3|6902.3|6899.5|26
1615576100000|2021-03-12 19:08:20|6902.1|6899.3|6904.1|6901.3|6904.1|6901.3|6901.8|6899|31
1615576110000|2021-03-12 19:08:30|6904.3|6901.5|6903.3|6900.5|6904.3|6901.5|6903.3|6900.5|16
1615576120000|2021-03-12 19:08:40|6903.1|6900.3|6903.5|6900.7|6903.5|6900.7|6903.1|6900.3|5
1615576130000|2021-03-12 19:08:50|6904.1|6901.3|6904.6|6901.8|6904.6|6901.8|6904.1|6901.3|16
1615576140000|2021-03-12 19:09:00|6904.8|6902|6905.1|6902.3|6905.1|6902.3|6904.5|6901.7|12
1615576150000|2021-03-12 19:09:10|6904.8|6902|6904.3|6901.5|6905.1|6902.3|6904.3|6901.5|43
1615576160000|2021-03-12 19:09:20|6904.5|6901.7|6903.8|6901|6904.5|6901.7|6903.5|6900.7|8
1615576170000|2021-03-12 19:09:30|6904.1|6901.3|6904.3|6901.5|6904.3|6901.5|6903.5|6900.7|5
1615576180000|2021-03-12 19:09:40|6903.8|6901|6904.1|6901.3|6904.1|6901.3|6903.3|6900.5|14
1615576190000|2021-03-12 19:09:50|6903.8|6901|6903.3|6900.5|6904.1|6901.3|6903.3|6900.5|3
1615576200000|2021-03-12 19:10:00|6902.6|6899.8|6903.1|6900.3|6903.1|6900.3|6901.8|6899|26
1615576210000|2021-03-12 19:10:10|6903.5|6900.7|6903.3|6900.5|6903.8|6901|6903.1|6900.3|5
1615576220000|2021-03-12 19:10:20|6903.5|6900.7|6903.8|6901|6904.1|6901.3|6903.5|6900.7|16
1615576230000|2021-03-12 19:10:30|6903.5|6900.7|6902.8|6900|6903.8|6901|6902.5|6899.7|10
1615576240000|2021-03-12 19:10:40|6903.1|6900.3|6903.1|6900.3|6903.3|6900.5|6903.1|6900.3|5
1615576250000|2021-03-12 19:10:50|6903.3|6900.5|6903.8|6901|6904.1|6901.3|6903.3|6900.5|29
1615576260000|2021-03-12 19:11:00|6903.5|6900.7|6903.3|6900.5|6903.8|6901|6902.5|6899.7|49
1615576270000|2021-03-12 19:11:10|6903.8|6901|6903.5|6900.7|6904.3|6901.5|6902.8|6900|62
1615576290000|2021-03-12 19:11:30|6904.3|6901.5|6904.3|6901.5|6904.3|6901.5|6904.3|6901.5|18
1615576300000|2021-03-12 19:11:40|6904.5|6901.7|6904.5|6901.7|6904.5|6901.7|6904.5|6901.7|163
1615576310000|2021-03-12 19:11:50|6904.3|6901.5|6903.5|6900.7|6904.3|6901.5|6903.5|6900.7|43
1615576320000|2021-03-12 19:12:00|6904.1|6901.3|6903.1|6900.3|6904.3|6901.5|6903.1|6900.3|17
1615576330000|2021-03-12 19:12:10|6902.8|6900|6903.3|6900.5|6903.3|6900.5|6902.8|6900|2
1615576340000|2021-03-12 19:12:20|6903.5|6900.7|6903.5|6900.7|6903.5|6900.7|6903.5|6900.7|7
1615576350000|2021-03-12 19:12:30|6902.8|6900|6903|6900.2|6903|6900.2|6902.8|6900|32
1615576360000|2021-03-12 19:12:40|6902.5|6899.7|6900.3|6897.5|6902.5|6899.7|6900.3|6897.5|53
1615576370000|2021-03-12 19:12:50|6900.8|6898|6902.3|6899.5|6902.3|6899.5|6900.8|6898|49
1615576380000|2021-03-12 19:13:00|6902.5|6899.7|6901.5|6898.7|6902.5|6899.7|6901.5|6898.7|37
1615576390000|2021-03-12 19:13:10|6901.8|6899|6901.5|6898.7|6902.5|6899.7|6901.5|6898.7|8
1615576400000|2021-03-12 19:13:20|6901.3|6898.5|6900.3|6897.5|6901.3|6898.5|6900.3|6897.5|29
1615576410000|2021-03-12 19:13:30|6900.5|6897.7|6901.5|6898.7|6901.8|6899|6900.5|6897.7|6
1615576420000|2021-03-12 19:13:40|6901.8|6899|6900.5|6897.7|6902|6899.2|6900.5|6897.7|2
1615576430000|2021-03-12 19:13:50|6900.3|6897.5|6900.3|6897.5|6900.3|6897.5|6900.3|6897.5|30
1615576440000|2021-03-12 19:14:00|6900.5|6897.7|6902.8|6900|6902.8|6900|6899.8|6897|45
1615576450000|2021-03-12 19:14:10|6902.5|6899.7|6898.5|6895.7|6903.1|6900.3|6898.5|6895.7|2661
1615576460000|2021-03-12 19:14:20|6899|6896.2|6900.8|6898|6900.8|6898|6899|6896.2|36
1615576470000|2021-03-12 19:14:30|6900.5|6897.7|6899.8|6897|6900.5|6897.7|6899.3|6896.5|29
1615576480000|2021-03-12 19:14:40|6899.5|6896.7|6899.3|6896.5|6899.8|6897|6899|6896.2|16
1615576490000|2021-03-12 19:14:50|6898.8|6896|6898.3|6895.5|6898.8|6896|6898|6895.2|25
1615576500000|2021-03-12 19:15:00|6898.8|6896|6898|6895.2|6899.8|6897|6897.5|6894.7|213
1615576510000|2021-03-12 19:15:10|6898.3|6895.5|6896.5|6893.7|6898.8|6896|6896|6893.2|103
1615576520000|2021-03-12 19:15:20|6896.3|6893.5|6894.5|6891.7|6896.3|6893.5|6894|6891.2|40
1615576530000|2021-03-12 19:15:30|6895|6892.2|6893.8|6891|6895.3|6892.5|6893.5|6890.7|28
1615576540000|2021-03-12 19:15:40|6893.5|6890.7|6893.5|6890.7|6894|6891.2|6893|6890.2|29
1615576550000|2021-03-12 19:15:50|6894.5|6891.7|6894|6891.2|6894.5|6891.7|6894|6891.2|11
1615576560000|2021-03-12 19:16:00|6893.8|6891|6891.3|6888.5|6893.8|6891|6891|6888.2|131
1615576570000|2021-03-12 19:16:10|6891|6888.2|6892|6889.2|6892.5|6889.7|6889|6886.2|84
1615576580000|2021-03-12 19:16:20|6891.8|6889|6891.3|6888.5|6892.3|6889.5|6890.8|6888|74
1615576590000|2021-03-12 19:16:30|6891|6888.2|6890.5|6887.7|6891.8|6889|6890|6887.2|31
1615576600000|2021-03-12 19:16:40|6890|6887.2|6888|6885.2|6890|6887.2|6888|6885.2|9
1615576610000|2021-03-12 19:16:50|6887.8|6885|6886.3|6883.5|6887.8|6885|6885.8|6883|41
1615576620000|2021-03-12 19:17:00|6886|6883.2|6887.3|6884.5|6887.3|6884.5|6886|6883.2|20
1615576630000|2021-03-12 19:17:10|6887.5|6884.7|6887|6884.2|6888.3|6885.5|6886.8|6884|65
1615576640000|2021-03-12 19:17:20|6887.8|6885|6885.8|6883|6888.5|6885.7|6885.8|6883|54
1615576650000|2021-03-12 19:17:30|6886.3|6883.5|6886.5|6883.7|6886.8|6884|6886|6883.2|12
1615576660000|2021-03-12 19:17:40|6886.8|6884|6888.5|6885.7|6888.5|6885.7|6886.5|6883.7|38
1615576670000|2021-03-12 19:17:50|6889|6886.2|6891.8|6889|6892|6889.2|6888.8|6886|50
1615576680000|2021-03-12 19:18:00|6891.5|6888.7|6896.5|6893.7|6896.5|6893.7|6891|6888.2|61
1615576690000|2021-03-12 19:18:10|6896.8|6894|6892|6889.2|6896.8|6894|6891.8|6889|78
1615576700000|2021-03-12 19:18:20|6892.3|6889.5|6893.3|6890.5|6893.3|6890.5|6892.3|6889.5|56
1615576710000|2021-03-12 19:18:30|6893|6890.2|6895.8|6893|6895.8|6893|6893|6890.2|459
1615576720000|2021-03-12 19:18:40|6896.2|6893.4|6896|6893.2|6896.8|6894|6895.5|6892.7|57
1615576730000|2021-03-12 19:18:50|6895.5|6892.7|6893.8|6891|6895.8|6893|6893.8|6891|58
1615576740000|2021-03-12 19:19:00|6893.2|6890.4|6893.8|6891|6893.8|6891|6891.3|6888.5|62
1615576750000|2021-03-12 19:19:10|6893.3|6890.5|6894.3|6891.5|6894.5|6891.7|6893|6890.2|10
1615576760000|2021-03-12 19:19:20|6894|6891.2|6894.8|6892|6894.8|6892|6893.8|6891|19
1615576770000|2021-03-12 19:19:30|6894.3|6891.5|6893.8|6891|6894.5|6891.7|6893.8|6891|93
1615576780000|2021-03-12 19:19:40|6894.5|6891.7|6898.8|6896|6898.8|6896|6894.5|6891.7|179
1615576790000|2021-03-12 19:19:50|6899|6896.2|6898.3|6895.5|6899|6896.2|6897.5|6894.7|43
1615576800000|2021-03-12 19:20:00|6898.5|6895.7|6900|6897.2|6900|6897.2|6897.2|6894.4|72
1615576810000|2021-03-12 19:20:10|6900.8|6898|6897|6894.2|6900.8|6898|6896.5|6893.7|146
1615576820000|2021-03-12 19:20:20|6897.5|6894.7|6896|6893.2|6897.8|6895|6895.8|6893|58
1615576830000|2021-03-12 19:20:30|6896.3|6893.5|6894.7|6891.9|6896.3|6893.5|6894.2|6891.4|28
1615576840000|2021-03-12 19:20:40|6894.3|6891.5|6894.5|6891.7|6894.5|6891.7|6893.3|6890.5|60
1615576850000|2021-03-12 19:20:50|6894.3|6891.5|6894.8|6892|6895.5|6892.7|6894|6891.2|16
1615576860000|2021-03-12 19:21:00|6894.5|6891.7|6893|6890.2|6894.5|6891.7|6891|6888.2|39
1615576870000|2021-03-12 19:21:10|6893.3|6890.5|6890.5|6887.7|6893.5|6890.7|6890.3|6887.5|82
1615576880000|2021-03-12 19:21:20|6891.3|6888.5|6891.5|6888.7|6891.5|6888.7|6890.5|6887.7|32
1615576890000|2021-03-12 19:21:30|6891.8|6889|6890.5|6887.7|6891.8|6889|6889|6886.2|64
1615576900000|2021-03-12 19:21:40|6890.8|6888|6890.5|6887.7|6891.8|6889|6890|6887.2|7
1615576910000|2021-03-12 19:21:50|6890|6887.2|6891.8|6889|6892.8|6890|6890|6887.2|64
1615576920000|2021-03-12 19:22:00|6891.5|6888.7|6891|6888.2|6892.5|6889.7|6891|6888.2|42
1615576930000|2021-03-12 19:22:10|6891.5|6888.7|6890.5|6887.7|6891.8|6889|6889|6886.2|17
1615576940000|2021-03-12 19:22:20|6890|6887.2|6890.3|6887.5|6890.3|6887.5|6889.5|6886.7|8
1615576950000|2021-03-12 19:22:30|6890.5|6887.7|6893.5|6890.7|6893.5|6890.7|6890.5|6887.7|95
1615576960000|2021-03-12 19:22:40|6893|6890.2|6895.5|6892.7|6896|6893.2|6892.5|6889.7|48
1615576970000|2021-03-12 19:22:50|6895.2|6892.4|6893|6890.2|6896|6893.2|6893|6890.2|176
1615576980000|2021-03-12 19:23:00|6892.8|6890|6890.8|6888|6892.8|6890|6890|6887.2|369
1615576990000|2021-03-12 19:23:10|6890.5|6887.7|6891.5|6888.7|6891.5|6888.7|6890.3|6887.5|35
1615577000000|2021-03-12 19:23:20|6891.2|6888.4|6891.5|6888.7|6892.8|6890|6890|6887.2|56
1615577010000|2021-03-12 19:23:30|6891.8|6889|6892|6889.2|6893.3|6890.5|6891|6888.2|59
1615577020000|2021-03-12 19:23:40|6891|6888.2|6891|6888.2|6891.8|6889|6891|6888.2|12
1615577030000|2021-03-12 19:23:50|6891.3|6888.5|6892|6889.2|6893|6890.2|6891.3|6888.5|14
1615577040000|2021-03-12 19:24:00|6891.8|6889|6894.5|6891.7|6894.5|6891.7|6891.5|6888.7|94
1615577050000|2021-03-12 19:24:10|6895|6892.2|6894|6891.2|6895.5|6892.7|6894|6891.2|52
1615577060000|2021-03-12 19:24:20|6893.7|6890.9|6895|6892.2|6895.2|6892.4|6893|6890.2|196
1615577070000|2021-03-12 19:24:30|6894.7|6891.9|6894.5|6891.7|6895.7|6892.9|6893.2|6890.4|15
1615577080000|2021-03-12 19:24:40|6895|6892.2|6892.2|6889.4|6895|6892.2|6892.2|6889.4|149
1615577090000|2021-03-12 19:24:50|6892.5|6889.7|6894.7|6891.9|6895|6892.2|6892.5|6889.7|453
1615577100000|2021-03-12 19:25:00|6894.2|6891.4|6889.7|6886.9|6894.2|6891.4|6889.7|6886.9|35
1615577110000|2021-03-12 19:25:10|6889.5|6886.7|6887.5|6884.7|6889.7|6886.9|6885.5|6882.7|3078
1615577120000|2021-03-12 19:25:20|6887.2|6884.4|6889.7|6886.9|6890.7|6887.9|6887.2|6884.4|541
1615577130000|2021-03-12 19:25:30|6890.2|6887.4|6889.2|6886.4|6890.5|6887.7|6888|6885.2|269
1615577140000|2021-03-12 19:25:40|6888.5|6885.7|6887|6884.2|6888.7|6885.9|6886.5|6883.7|115
1615577150000|2021-03-12 19:25:50|6887.5|6884.7|6886|6883.2|6887.5|6884.7|6885|6882.2|1152
1615577160000|2021-03-12 19:26:00|6886.2|6883.4|6888.7|6885.9|6888.7|6885.9|6886|6883.2|232
1615577170000|2021-03-12 19:26:10|6888.2|6885.4|6888.2|6885.4|6889|6886.2|6887.2|6884.4|384
1615577180000|2021-03-12 19:26:20|6888.7|6885.9|6889.7|6886.9|6889.7|6886.9|6888.7|6885.9|73
1615577190000|2021-03-12 19:26:30|6890|6887.2|6889.5|6886.7|6891|6888.2|6888|6885.2|98
1615577200000|2021-03-12 19:26:40|6889|6886.2|6893|6890.2|6894|6891.2|6889|6886.2|314
1615577210000|2021-03-12 19:26:50|6892.7|6889.9|6892|6889.2|6892.7|6889.9|6891|6888.2|45
1615577220000|2021-03-12 19:27:00|6891.7|6888.9|6889|6886.2|6892|6889.2|6889|6886.2|196
1615577230000|2021-03-12 19:27:10|6889.5|6886.7|6889|6886.2|6889.7|6886.9|6888|6885.2|78
1615577240000|2021-03-12 19:27:20|6888.7|6885.9|6887|6884.2|6889|6886.2|6886.7|6883.9|300
1615577250000|2021-03-12 19:27:30|6886.7|6883.9|6886.7|6883.9|6887|6884.2|6885|6882.2|209
1615577260000|2021-03-12 19:27:40|6887|6884.2|6888.7|6885.9|6889|6886.2|6885|6882.2|164
1615577270000|2021-03-12 19:27:50|6889|6886.2|6894.7|6891.9|6895.2|6892.4|6889|6886.2|721
1615577280000|2021-03-12 19:28:00|6894.5|6891.7|6895|6892.2|6895|6892.2|6892|6889.2|564
1615577290000|2021-03-12 19:28:10|6894.2|6891.4|6901|6898.2|6901|6898.2|6894|6891.2|1610
1615577300000|2021-03-12 19:28:20|6902|6899.2|6897.5|6894.7|6903|6900.2|6897.5|6894.7|1492
1615577310000|2021-03-12 19:28:30|6898|6895.2|6897|6894.2|6898.5|6895.7|6895|6892.2|319
1615577320000|2021-03-12 19:28:40|6897.8|6895|6898.5|6895.7|6899.5|6896.7|6897|6894.2|406
1615577330000|2021-03-12 19:28:50|6898.8|6896|6900|6897.2|6900|6897.2|6897|6894.2|586
1615577340000|2021-03-12 19:29:00|6899.8|6897|6899.5|6896.7|6900.3|6897.5|6898|6895.2|1143
1615577350000|2021-03-12 19:29:10|6899|6896.2|6899|6896.2|6899|6896.2|6899|6896.2|185
1615577360000|2021-03-12 19:29:20|6899.5|6896.7|6898|6895.2|6900.5|6897.7|6897.8|6895|493
1615577370000|2021-03-12 19:29:30|6898.5|6895.7|6896|6893.2|6899.5|6896.7|6896|6893.2|917
1615577380000|2021-03-12 19:29:40|6896.5|6893.7|6896|6893.2|6896.5|6893.7|6895|6892.2|387
1615577390000|2021-03-12 19:29:50|6896.5|6893.7|6896|6893.2|6896.5|6893.7|6895.5|6892.7|757
1615577400000|2021-03-12 19:30:00|6895.5|6892.7|6893|6890.2|6895.8|6893|6892.5|6889.7|287
1615577410000|2021-03-12 19:30:10|6892.8|6890|6888.3|6885.5|6892.8|6890|6887.5|6884.7|116
1615577420000|2021-03-12 19:30:20|6888|6885.2|6891.5|6888.7|6893.8|6891|6888|6885.2|134
1615577430000|2021-03-12 19:30:30|6891.8|6889|6891.8|6889|6891.8|6889|6889|6886.2|413
1615577440000|2021-03-12 19:30:40|6892.3|6889.5|6892|6889.2|6892.3|6889.5|6889.5|6886.7|43
1615577450000|2021-03-12 19:30:50|6892.5|6889.7|6892.8|6890|6893.8|6891|6891.8|6889|13
1615577460000|2021-03-12 19:31:00|6893.3|6890.5|6892.8|6890|6894.5|6891.7|6892.5|6889.7|15
1615577470000|2021-03-12 19:31:10|6893|6890.2|6895|6892.2|6895|6892.2|6893|6890.2|49
1615577480000|2021-03-12 19:31:20|6894.8|6892|6893.8|6891|6895.5|6892.7|6893.8|6891|33
1615577490000|2021-03-12 19:31:30|6894|6891.2|6892.8|6890|6894.8|6892|6892.8|6890|46
1615577500000|2021-03-12 19:31:40|6892.5|6889.7|6890.8|6888|6892.5|6889.7|6890.8|6888|19
1615577510000|2021-03-12 19:31:50|6890.3|6887.5|6889.5|6886.7|6890.5|6887.7|6889.5|6886.7|18
1615577520000|2021-03-12 19:32:00|6888.8|6886|6891.8|6889|6891.8|6889|6888.8|6886|339
1615577530000|2021-03-12 19:32:10|6892.8|6890|6892|6889.2|6893|6890.2|6891.8|6889|17
1615577540000|2021-03-12 19:32:20|6891.8|6889|6890.8|6888|6892.5|6889.7|6890.8|6888|36
1615577550000|2021-03-12 19:32:30|6890.5|6887.7|6891|6888.2|6892|6889.2|6890.5|6887.7|32
1615577560000|2021-03-12 19:32:40|6891.8|6889|6891.3|6888.5|6891.8|6889|6891.3|6888.5|6
1615577570000|2021-03-12 19:32:50|6890.8|6888|6891.8|6889|6892.5|6889.7|6890.8|6888|27
1615577580000|2021-03-12 19:33:00|6892|6889.2|6892.8|6890|6892.8|6890|6891.8|6889|81
1615577590000|2021-03-12 19:33:10|6893.8|6891|6893|6890.2|6893.8|6891|6892.8|6890|18
1615577600000|2021-03-12 19:33:20|6893.5|6890.7|6891.8|6889|6893.8|6891|6891.8|6889|12
1615577610000|2021-03-12 19:33:30|6891|6888.2|6890.8|6888|6891|6888.2|6890|6887.2|13
1615577620000|2021-03-12 19:33:40|6890.5|6887.7|6890.2|6887.4|6891|6888.2|6890|6887.2|7
1615577630000|2021-03-12 19:33:50|6890|6887.2|6889.5|6886.7|6890|6887.2|6889.5|6886.7|29
1615577640000|2021-03-12 19:34:00|6889.2|6886.4|6887|6884.2|6889.2|6886.4|6887|6884.2|67
1615577650000|2021-03-12 19:34:10|6888.3|6885.5|6888.5|6885.7|6888.8|6886|6888.3|6885.5|24
1615577660000|2021-03-12 19:34:20|6888|6885.2|6888|6885.2|6888|6885.2|6888|6885.2|16
1615577670000|2021-03-12 19:34:30|6887.5|6884.7|6887.8|6885|6888|6885.2|6887|6884.2|49
1615577680000|2021-03-12 19:34:40|6887|6884.2|6887|6884.2|6887.8|6885|6887|6884.2|8
1615577690000|2021-03-12 19:34:50|6886.8|6884|6886|6883.2|6886.8|6884|6886|6883.2|16
1615577700000|2021-03-12 19:35:00|6885.8|6883|6888.5|6885.7|6888.5|6885.7|6885.8|6883|257
1615577710000|2021-03-12 19:35:10|6888.3|6885.5|6888.3|6885.5|6888.3|6885.5|6887.5|6884.7|10
1615577720000|2021-03-12 19:35:20|6888.5|6885.7|6887.3|6884.5|6888.5|6885.7|6886.5|6883.7|25
1615577730000|2021-03-12 19:35:30|6887|6884.2|6888|6885.2|6888|6885.2|6886.5|6883.7|8
1615577740000|2021-03-12 19:35:40|6887.8|6885|6887.8|6885|6887.8|6885|6887|6884.2|291
1615577750000|2021-03-12 19:35:50|6888|6885.2|6888.8|6886|6888.8|6886|6887.8|6885|21
1615577760000|2021-03-12 19:36:00|6889|6886.2|6893|6890.2|6893.3|6890.5|6889|6886.2|42
1615577770000|2021-03-12 19:36:10|6892.5|6889.7|6892.5|6889.7|6892.8|6890|6892.3|6889.5|4
1615577780000|2021-03-12 19:36:20|6892.3|6889.5|6892.8|6890|6892.8|6890|6892.3|6889.5|2
1615577790000|2021-03-12 19:36:30|6892.7|6889.9|6893.2|6890.4|6893.7|6890.9|6892.7|6889.9|18
1615577800000|2021-03-12 19:36:40|6893.5|6890.7|6893.7|6890.9|6893.7|6890.9|6893.5|6890.7|1
1615577810000|2021-03-12 19:36:50|6894|6891.2|6894.7|6891.9|6894.7|6891.9|6894|6891.2|2
1615577820000|2021-03-12 19:37:00|||||||||3
1615577830000|2021-03-12 19:37:10|6895.7|6892.9|6895.7|6892.9|6895.7|6892.9|6895.7|6892.9|0
1615577840000|2021-03-12 19:37:20|6896.7|6893.9|6896.7|6893.9|6897|6894.2|6896.7|6893.9|22
1615577850000|2021-03-12 19:37:30|6897|6894.2|6898.5|6895.7|6898.5|6895.7|6896.7|6893.9|9
1615577860000|2021-03-12 19:37:40|6899|6896.2|6898.7|6895.9|6899|6896.2|6898.5|6895.7|5
1615577870000|2021-03-12 19:37:50|6899.5|6896.7|6899.7|6896.9|6899.7|6896.9|6899.5|6896.7|3
1615577880000|2021-03-12 19:38:00|6899.2|6896.4|6898.5|6895.7|6899.5|6896.7|6898.5|6895.7|22
1615577890000|2021-03-12 19:38:10|6898.7|6895.9|6898.5|6895.7|6898.7|6895.9|6898.2|6895.4|3
1615577900000|2021-03-12 19:38:20|6898.2|6895.4|6897|6894.2|6898.5|6895.7|6896.7|6893.9|21
1615577910000|2021-03-12 19:38:30|6897.5|6894.7|6897.5|6894.7|6897.5|6894.7|6897.5|6894.7|0
1615577920000|2021-03-12 19:38:40|6897.3|6894.5|6896.5|6893.7|6897.3|6894.5|6895.7|6892.9|7
1615577930000|2021-03-12 19:38:50|6896|6893.2|6896|6893.2|6896.5|6893.7|6896|6893.2|13
1615577940000|2021-03-12 19:39:00|6896.3|6892.3|6894.5|6891.7|6896.3|6893.2|6894.5|6891.7|23
1615577950000|2021-03-12 19:39:10|6893.7|6890.9|6893.8|6891|6894.3|6891.5|6893.5|6890.7|10
1615577960000|2021-03-12 19:39:20|6893.5|6890.7|6893.5|6890.7|6894|6891.2|6893.5|6890.7|5
1615577970000|2021-03-12 19:39:30|6893.3|6890.5|6893.3|6890.5|6893.8|6891|6893.3|6890.5|1
1615577980000|2021-03-12 19:39:40|6893.5|6890.7|6893.3|6890.5|6893.8|6891|6893.3|6890.5|2
1615577990000|2021-03-12 19:39:50|||||||||3
1615578000000|2021-03-12 19:40:00|6893|6890.2|6892.3|6889.5|6893|6890.2|6892.3|6889.5|18
1615578010000|2021-03-12 19:40:10|6892.5|6889.7|6893|6890.2|6894.3|6891.5|6892.5|6889.7|22
1615578020000|2021-03-12 19:40:20|6893.3|6890.5|6892.7|6889.9|6893.3|6890.5|6892.7|6889.9|10
1615578030000|2021-03-12 19:40:30|6893|6890.2|6892.7|6889.9|6893.5|6890.7|6892.7|6889.9|2
1615578040000|2021-03-12 19:40:40|6892.5|6889.7|6894.5|6891.7|6894.7|6891.9|6892.5|6889.7|5
1615578050000|2021-03-12 19:40:50|6893.7|6890.9|6894|6891.2|6894|6891.2|6893.7|6890.9|6
1615578060000|2021-03-12 19:41:00|6893.7|6890.9|6893|6890.2|6893.7|6890.9|6891.5|6888.7|6
1615578070000|2021-03-12 19:41:10|6893.3|6890.5|6894|6891.2|6894|6891.2|6893.3|6890.5|1
1615578080000|2021-03-12 19:41:20|6893.7|6890.9|6894.2|6891.4|6894.2|6891.4|6893.7|6890.9|20
1615578090000|2021-03-12 19:41:30|6893.7|6890.9|6894.2|6891.4|6894.2|6891.4|6893.7|6890.9|1
1615578100000|2021-03-12 19:41:40|6894.7|6891.9|6894|6891.2|6894.7|6891.9|6894|6891.2|1
1615578110000|2021-03-12 19:41:50|6893.7|6890.9|6893.7|6890.9|6893.7|6890.9|6893.5|6890.7|1
1615578120000|2021-03-12 19:42:00|||||||||3
1615578130000|2021-03-12 19:42:10|6894.2|6891.4|6894.5|6891.7|6894.7|6891.9|6894.2|6891.4|8
1615578140000|2021-03-12 19:42:20|6894.7|6891.9|6894.7|6891.9|6894.7|6891.9|6894.7|6891.9|0
1615578150000|2021-03-12 19:42:30|6894.5|6891.7|6894.7|6891.9|6895|6892.2|6893.7|6890.9|21
1615578160000|2021-03-12 19:42:40|6895.5|6892.7|6895|6892.2|6896|6893.2|6895|6892.2|37
1615578170000|2021-03-12 19:42:50|6894.7|6891.9|6894.7|6891.9|6894.7|6891.9|6894.7|6891.9|12
1615578180000|2021-03-12 19:43:00|6895|6892.2|6895|6892.2|6895.2|6892.4|6894.7|6891.9|14
1615578190000|2021-03-12 19:43:10|6894.2|6891.4|6893.7|6890.9|6894.7|6891.9|6893.7|6890.9|2
1615578200000|2021-03-12 19:43:20|6894|6891.2|6894.7|6891.9|6894.7|6891.9|6893.7|6890.9|2
1615578210000|2021-03-12 19:43:30|6894.5|6891.7|6895|6892.2|6895.5|6892.7|6894.5|6891.7|24
1615578220000|2021-03-12 19:43:40|6894.7|6891.9|6897|6894.2|6897|6894.2|6894.7|6891.9|22
1615578230000|2021-03-12 19:43:50|6896.2|6893.4|6896.7|6893.9|6896.7|6893.9|6896.2|6893.4|0
1615578240000|2021-03-12 19:44:00|6896.5|6893.7|6896.7|6893.9|6897.7|6894.9|6896.5|6893.7|11
1615578250000|2021-03-12 19:44:10|6897|6894.2|6897.7|6894.9|6897.7|6894.9|6897|6894.2|14
1615578260000|2021-03-12 19:44:20|6898|6895.2|6898|6895.2|6898|6895.2|6897.7|6894.9|12
1615578270000|2021-03-12 19:44:30|6897.7|6894.9|6897.7|6894.9|6898.7|6895.9|6897.7|6894.9|10
1615578280000|2021-03-12 19:44:40|6898|6895.2|6898.7|6895.9|6898.7|6895.9|6897.7|6894.9|0
1615578290000|2021-03-12 19:44:50|6898.2|6895.4|6897.7|6894.9|6898.2|6895.4|6897.7|6894.9|37
1615578300000|2021-03-12 19:45:00|6898.2|6895.4|6898.7|6895.9|6898.7|6895.9|6897.7|6894.9|20
1615578310000|2021-03-12 19:45:10|6898.5|6895.7|6898|6895.2|6898.5|6895.7|6897.7|6894.9|4
1615578320000|2021-03-12 19:45:20|6898.5|6895.7|6898.7|6895.9|6898.7|6895.9|6898.5|6895.7|0
1615578330000|2021-03-12 19:45:30|6898.5|6895.7|6898.7|6895.9|6898.7|6895.9|6898.5|6895.7|5
1615578340000|2021-03-12 19:45:40|||||||||5
1615578350000|2021-03-12 19:45:50|6898.5|6895.7|6897.7|6894.9|6898.7|6895.9|6897.5|6894.7|14
1615578360000|2021-03-12 19:46:00|6898|6895.2|6897.7|6894.9|6898|6895.2|6897.7|6894.9|1
1615578370000|2021-03-12 19:46:10|6897.5|6894.7|6896.2|6893.4|6897.7|6894.9|6896.2|6893.4|15
1615578380000|2021-03-12 19:46:20|6896.5|6893.7|6897.5|6894.7|6897.5|6894.7|6896.5|6893.7|66
1615578390000|2021-03-12 19:46:30|6897.7|6894.9|6898.2|6895.4|6898.7|6895.9|6897.5|6894.7|9
1615578400000|2021-03-12 19:46:40|6898.5|6895.7|6896.7|6893.9|6898.5|6895.7|6896.7|6893.9|7
1615578410000|2021-03-12 19:46:50|6896.5|6893.7|6896.5|6893.7|6896.7|6893.9|6896.5|6893.7|3
1615578420000|2021-03-12 19:47:00|6896.7|6893.9|6896.2|6893.4|6896.7|6893.9|6896|6893.2|1
1615578430000|2021-03-12 19:47:10|6896|6893.2|6896.2|6893.4|6896.2|6893.4|6895.7|6892.9|4
1615578440000|2021-03-12 19:47:20|6896.5|6893.7|6897.7|6894.9|6897.7|6894.9|6896.5|6893.7|5
1615578450000|2021-03-12 19:47:30|6897.5|6894.7|6896.7|6893.9|6897.5|6894.7|6896.7|6893.9|1
1615578460000|2021-03-12 19:47:40|6897|6894.2|6896.7|6893.9|6897|6894.2|6896.7|6893.9|2
1615578470000|2021-03-12 19:47:50|6897.2|6894.4|6897.5|6894.7|6897.7|6894.9|6897|6894.2|4
1615578480000|2021-03-12 19:48:00|6897.7|6894.9|6897.2|6894.4|6897.7|6894.9|6896|6893.2|49
1615578490000|2021-03-12 19:48:10|6896.7|6893.9|6897.2|6894.4|6897.2|6894.4|6896.5|6893.7|1
1615578510000|2021-03-12 19:48:30|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|2
1615578520000|2021-03-12 19:48:40|6897|6894.2|6897|6894.2|6897|6894.2|6897|6894.2|0
1615578530000|2021-03-12 19:48:50|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|9
1615578540000|2021-03-12 19:49:00|6896.5|6893.7|6896.5|6893.7|6896.5|6893.7|6896.5|6893.7|3
1615578550000|2021-03-12 19:49:10|6896|6893.2|6895.7|6892.9|6896|6893.2|6895.7|6892.9|3
1615578570000|2021-03-12 19:49:30|6896|6893.2|6894.7|6891.9|6896|6893.2|6894.5|6891.7|15
1615578580000|2021-03-12 19:49:40|6895.5|6892.7|6895.2|6892.4|6895.5|6892.7|6895.2|6892.4|14
1615578590000|2021-03-12 19:49:50|6895.5|6892.7|6895|6892.2|6895.5|6892.7|6895|6892.2|0
1615578600000|2021-03-12 19:50:00|6895.2|6892.4|6895|6892.2|6895.5|6892.7|6895|6892.2|4
1615578610000|2021-03-12 19:50:10|6894.7|6891.9|6896|6893.2|6896|6893.2|6894.7|6891.9|153
1615578620000|2021-03-12 19:50:20|6895.7|6892.9|6895|6892.2|6895.7|6892.9|6895|6892.2|4
1615578630000|2021-03-12 19:50:30|6894.5|6891.7|6894|6891.2|6894.5|6891.7|6894|6891.2|2
1615578640000|2021-03-12 19:50:40|6894.7|6891.9|6895.7|6892.9|6895.7|6892.9|6894.7|6891.9|9
1615578650000|2021-03-12 19:50:50|6896|6893.2|6895.7|6892.9|6896|6893.2|6895.7|6892.9|4
1615578660000|2021-03-12 19:51:00|6895.5|6892.7|6893|6890.2|6895.5|6892.7|6892.7|6889.9|63
1615578670000|2021-03-12 19:51:10|6892.7|6889.9|6891.7|6888.9|6893.5|6890.7|6891.7|6888.9|4
1615578680000|2021-03-12 19:51:20|6892.5|6889.7|6893.5|6890.7|6893.7|6890.9|6892.5|6889.7|114
1615578690000|2021-03-12 19:51:30|6893.2|6890.4|6892.5|6889.7|6893.2|6890.4|6892.5|6889.7|4
1615578700000|2021-03-12 19:51:40|6892.7|6889.9|6892|6889.2|6892.7|6889.9|6891.7|6888.9|3
1615578710000|2021-03-12 19:51:50|6891.2|6888.4|6891|6888.2|6891.2|6888.4|6891|6888.2|13
1615578720000|2021-03-12 19:52:00|6890.5|6887.7|6888.7|6885.9|6890.5|6887.7|6888.7|6885.9|16
1615578730000|2021-03-12 19:52:10|6889|6886.2|6888.7|6885.9|6889.5|6886.7|6888.7|6885.9|17
1615578740000|2021-03-12 19:52:20|6889|6886.2|6888.7|6885.9|6889.5|6886.7|6888.7|6885.9|7
1615578750000|2021-03-12 19:52:30|6888.5|6885.7|6888.5|6885.7|6888.7|6885.9|6888.5|6885.7|0
1615578760000|2021-03-12 19:52:40|6887.7|6884.9|6887.7|6884.9|6887.7|6884.9|6887.5|6884.7|2
1615578770000|2021-03-12 19:52:50|6888.7|6885.9|6890.7|6887.9|6890.7|6887.9|6888.5|6885.7|69
1615578780000|2021-03-12 19:53:00|6889.7|6886.9|6890.7|6887.9|6890.7|6887.9|6889.7|6886.9|40
1615578790000|2021-03-12 19:53:10|6890.5|6887.7|6890|6887.2|6890.5|6887.7|6889.7|6886.9|9
1615578800000|2021-03-12 19:53:20|6889.5|6886.7|6888.7|6885.9|6889.5|6886.7|6888.7|6885.9|1
1615578810000|2021-03-12 19:53:30|6888.5|6885.7|6887.5|6884.7|6888.5|6885.7|6887|6884.2|14
1615578820000|2021-03-12 19:53:40|6886.7|6883.9|6886.7|6883.9|6886.7|6883.9|6886.5|6883.7|0
1615578830000|2021-03-12 19:53:50|||||||||3
1615578840000|2021-03-12 19:54:00|6887|6884.2|6887.7|6884.9|6887.7|6884.9|6886.7|6883.9|5
1615578850000|2021-03-12 19:54:10|6888|6885.2|6888|6885.2|6888.2|6885.4|6887.7|6884.9|3
1615578860000|2021-03-12 19:54:20|6888.5|6885.7|6888.7|6885.9|6889.5|6886.7|6888.5|6885.7|5
1615578880000|2021-03-12 19:54:40|6887.7|6884.9|6888.5|6885.7|6888.5|6885.7|6887.7|6884.9|2
1615578890000|2021-03-12 19:54:50|6888|6885.2|6888.7|6885.9|6888.7|6885.9|6887.7|6884.9|14
1615578900000|2021-03-12 19:55:00|6889.2|6886.4|6890.7|6887.9|6890.7|6887.9|6889|6886.2|38
1615578910000|2021-03-12 19:55:10|6890.5|6887.7|6890.5|6887.7|6890.5|6887.7|6890.2|6887.4|2
1615578920000|2021-03-12 19:55:20|6890.2|6887.4|6888.2|6885.4|6890.2|6887.4|6888.2|6885.4|6
1615578930000|2021-03-12 19:55:30|6888.7|6885.9|6889|6886.2|6889.7|6886.9|6888.7|6885.9|18
1615578940000|2021-03-12 19:55:40|6889.2|6886.4|6889|6886.2|6889.2|6886.4|6888.7|6885.9|1
1615578950000|2021-03-12 19:55:50|6888.7|6885.9|6890.7|6887.9|6891.2|6888.4|6888.5|6885.7|86
1615578960000|2021-03-12 19:56:00|6891|6888.2|6889.7|6886.9|6891|6888.2|6889.7|6886.9|9
1615578970000|2021-03-12 19:56:10|6889.5|6886.7|6888.2|6885.4|6889.5|6886.7|6888.2|6885.4|11
1615578980000|2021-03-12 19:56:20|6888.5|6885.7|6887.2|6884.4|6888.7|6885.9|6887.2|6884.4|7
1615578990000|2021-03-12 19:56:30|6887|6884.2|6887|6884.2|6887|6884.2|6886|6883.2|17
1615579000000|2021-03-12 19:56:40|6886.7|6883.9|6886.7|6883.9|6886.7|6883.9|6886.7|6883.9|0
1615579010000|2021-03-12 19:56:50|6886.5|6883.7|6886.5|6883.7|6886.7|6883.9|6886.5|6883.7|3
1615579020000|2021-03-12 19:57:00|6885.7|6882.9|6886.5|6883.7|6886.7|6883.9|6885.5|6882.7|9
1615579030000|2021-03-12 19:57:10|6886.7|6883.9|6886.7|6883.9|6886.7|6883.9|6886.7|6883.9|0
1615579040000|2021-03-12 19:57:20|6886.5|6883.7|6886.5|6883.7|6886.5|6883.7|6886.5|6883.7|3
1615579050000|2021-03-12 19:57:30|6886.2|6883.4|6886.2|6883.4|6886.2|6883.4|6886.2|6883.4|1
1615579060000|2021-03-12 19:57:40|6885.7|6882.9|6885.7|6882.9|6885.7|6882.9|6885.7|6882.9|1
1615579070000|2021-03-12 19:57:50|6885|6882.2|6885.5|6882.7|6885.7|6882.9|6885|6882.2|56
1615579080000|2021-03-12 19:58:00|6885.7|6882.9|6885|6882.2|6885.7|6882.9|6885|6882.2|3
1615579090000|2021-03-12 19:58:10|||||||||14
1615579100000|2021-03-12 19:58:20|6884.7|6881.9|6884.2|6881.4|6884.7|6881.9|6884|6881.2|6
1615579110000|2021-03-12 19:58:30|6884.5|6881.7|6885.5|6882.7|6885.7|6882.9|6884.5|6881.7|13
1615579120000|2021-03-12 19:58:40|6885.7|6882.9|6886.5|6883.7|6887|6884.2|6885.5|6882.7|6
1615579130000|2021-03-12 19:58:50|6886.7|6883.9|6888.5|6885.7|6888.7|6885.9|6886.7|6883.9|26
1615579140000|2021-03-12 19:59:00|6888.7|6885.9|6889.7|6886.9|6889.7|6886.9|6888.7|6885.9|14
1615579150000|2021-03-12 19:59:10|6889.5|6886.7|6888.5|6885.7|6890.2|6887.4|6888.5|6885.7|9
1615579160000|2021-03-12 19:59:20|6888.7|6885.9|6887.7|6884.9|6888.7|6885.9|6887.5|6884.7|2
1615579170000|2021-03-12 19:59:30|6887|6884.2|6886.5|6883.7|6887|6884.2|6886.5|6883.7|1
1615579180000|2021-03-12 19:59:40|6886.2|6883.4|6885.5|6882.7|6886.7|6883.9|6885.5|6882.7|48
1615579190000|2021-03-12 19:59:50|6885.2|6882.4|6887.2|6884.4|6887.2|6884.4|6885|6882.2|3
1615579200000|2021-03-12 20:00:00|6887.5|6884.7|6888.5|6885.7|6888.7|6885.9|6887.5|6884.7|70
1615579220000|2021-03-12 20:00:20|6888.7|6885.9|6887.7|6884.9|6888.7|6885.9|6887.5|6884.7|0
1615579230000|2021-03-12 20:00:30|6887.5|6884.7|6887.5|6884.7|6887.7|6884.9|6887.5|6884.7|0
1615579240000|2021-03-12 20:00:40|6887.2|6884.4|6888.5|6885.7|6888.7|6885.9|6887.2|6884.4|2
1615579250000|2021-03-12 20:00:50|6888.7|6885.9|6887.5|6884.7|6888.7|6885.9|6887.5|6884.7|0
1615579260000|2021-03-12 20:01:00|6887.7|6884.9|6887.7|6884.9|6887.7|6884.9|6887.5|6884.7|0
1615579280000|2021-03-12 20:01:20|6887.5|6884.7|6887.5|6884.7|6887.7|6884.9|6887|6884.2|24
1615579290000|2021-03-12 20:01:30|||||||||1
1615579300000|2021-03-12 20:01:40|6887.7|6884.9|6886.5|6883.7|6887.7|6884.9|6886|6883.2|5
1615579310000|2021-03-12 20:01:50|6886.7|6883.9|6887.2|6884.4|6887.5|6884.7|6886.5|6883.7|5
1615579320000|2021-03-12 20:02:00|6887.5|6884.7|6886.5|6883.7|6887.5|6884.7|6886|6883.2|26
1615579330000|2021-03-12 20:02:10|6886.7|6883.9|6886|6883.2|6886.7|6883.9|6886|6883.2|0
1615579340000|2021-03-12 20:02:20|6886.5|6883.7|6888.5|6885.7|6888.5|6885.7|6886.5|6883.7|10
1615579350000|2021-03-12 20:02:30|6888.7|6885.9|6889|6886.2|6889.5|6886.7|6888.7|6885.9|3
1615579360000|2021-03-12 20:02:40|6889.7|6886.9|6888.5|6885.7|6889.7|6886.9|6888|6885.2|0
1615579370000|2021-03-12 20:02:50|6888.2|6885.4|6887.7|6884.9|6888.5|6885.7|6887.7|6884.9|3
1615579380000|2021-03-12 20:03:00|6887.5|6884.7|6887.5|6884.7|6887.5|6884.7|6887.5|6884.7|2
1615579390000|2021-03-12 20:03:10|6887.7|6884.9|6888.2|6885.4|6888.2|6885.4|6887.7|6884.9|9
1615579400000|2021-03-12 20:03:20|||||||||2
1615579410000|2021-03-12 20:03:30|6888.5|6885.7|6888.7|6885.9|6888.7|6885.9|6888.5|6885.7|9
1615579420000|2021-03-12 20:03:40|6888.5|6885.7|6888.5|6885.7|6888.5|6885.7|6888.5|6885.7|0
1615579440000|2021-03-12 20:04:00|6888.2|6885.4|6889|6886.2|6889.2|6886.4|6888.2|6885.4|5
1615579450000|2021-03-12 20:04:10|6889.5|6886.7|6889.7|6886.9|6890.2|6887.4|6889.5|6886.7|2
1615579460000|2021-03-12 20:04:20|6890.2|6887.4|6889.7|6886.9|6890.2|6887.4|6889.7|6886.9|0
1615579470000|2021-03-12 20:04:30|||||||||1
1615579480000|2021-03-12 20:04:40|6889.5|6886.7|6889.5|6886.7|6889.7|6886.9|6889.5|6886.7|1
1615579490000|2021-03-12 20:04:50|6889.7|6886.9|6889.7|6886.9|6890.7|6887.9|6888.7|6885.9|0
1615579500000|2021-03-12 20:05:00|6889.5|6886.7|6890|6887.2|6890|6887.2|6889.5|6886.7|27
1615579510000|2021-03-12 20:05:10|6889.7|6886.9|6890|6887.2|6890.2|6887.4|6889.7|6886.9|3
1615579520000|2021-03-12 20:05:20|6890.2|6887.4|6890.7|6887.9|6890.7|6887.9|6890.2|6887.4|0
1615579540000|2021-03-12 20:05:40|||||||||3
1615579550000|2021-03-12 20:05:50|6891|6888.2|6891.5|6888.7|6891.5|6888.7|6891|6888.2|0
1615579560000|2021-03-12 20:06:00|6891.7|6888.9|6892.5|6889.7|6893.5|6890.7|6891.7|6888.9|342
1615579570000|2021-03-12 20:06:10|||||||||2
1615579580000|2021-03-12 20:06:20|||||||||3
1615579590000|2021-03-12 20:06:30|||||||||2
1615579600000|2021-03-12 20:06:40|6892.2|6889.4|6892.2|6889.4|6892.2|6889.4|6891.5|6888.7|17
1615579610000|2021-03-12 20:06:50|6891.5|6888.7|6890.5|6887.7|6891.5|6888.7|6890.5|6887.7|2
1615579620000|2021-03-12 20:07:00|6890.7|6887.9|6891|6888.2|6891|6888.2|6890.7|6887.9|7
1615579640000|2021-03-12 20:07:20|6891.2|6888.4|6891.2|6888.4|6891.2|6888.4|6891.2|6888.4|2
1615579650000|2021-03-12 20:07:30|6891|6888.2|6891|6888.2|6891.2|6888.4|6891|6888.2|10
1615579680000|2021-03-12 20:08:00|6891.2|6888.4|6891|6888.2|6891.2|6888.4|6891|6888.2|7
1615579690000|2021-03-12 20:08:10|6890.2|6887.4|6890.2|6887.4|6890.2|6887.4|6890.2|6887.4|1
1615579710000|2021-03-12 20:08:30|6890|6887.2|6890|6887.2|6890.2|6887.4|6889.7|6886.9|1
1615579720000|2021-03-12 20:08:40|6890.2|6887.4|6890|6887.2|6890.2|6887.4|6889.5|6886.7|9
1615579730000|2021-03-12 20:08:50|6890.2|6887.4|6890.2|6887.4|6890.2|6887.4|6890.2|6887.4|1
1615579740000|2021-03-12 20:09:00|6890|6887.2|6890|6887.2|6890|6887.2|6889.5|6886.7|7
1615579750000|2021-03-12 20:09:10|6889.7|6886.9|6890|6887.2|6890|6887.2|6889.5|6886.7|0
1615579760000|2021-03-12 20:09:20|6889.7|6886.9|6889.2|6886.4|6889.7|6886.9|6889.2|6886.4|0
1615579770000|2021-03-12 20:09:30|6889|6886.2|6889.2|6886.4|6889.2|6886.4|6889|6886.2|0
1615579780000|2021-03-12 20:09:40|6889|6886.2|6889|6886.2|6889|6886.2|6889|6886.2|2
1615579790000|2021-03-12 20:09:50|6889.2|6886.4|6889|6886.2|6889.2|6886.4|6889|6886.2|0
1615579800000|2021-03-12 20:10:00|6888.7|6885.9|6889.2|6886.4|6889.2|6886.4|6888.5|6885.7|3
1615579810000|2021-03-12 20:10:10|6889|6886.2|6888.5|6885.7|6889.2|6886.4|6888.5|6885.7|0
1615579820000|2021-03-12 20:10:20|6889|6886.2|6889|6886.2|6889|6886.2|6888.5|6885.7|0
1615579830000|2021-03-12 20:10:30|6888.7|6885.9|6889|6886.2|6889|6886.2|6888.7|6885.9|0
1615579840000|2021-03-12 20:10:40|6888.5|6885.7|6888.2|6885.4|6888.5|6885.7|6888|6885.2|2
1615579850000|2021-03-12 20:10:50|6889.2|6886.4|6888.5|6885.7|6889.2|6886.4|6888.5|6885.7|32
1615579860000|2021-03-12 20:11:00|6889|6886.2|6888.5|6885.7|6889.2|6886.4|6888.5|6885.7|1
1615579870000|2021-03-12 20:11:10|6888.7|6885.9|6888.2|6885.4|6888.7|6885.9|6888|6885.2|1
1615579880000|2021-03-12 20:11:20|6888|6885.2|6888|6885.2|6888.2|6885.4|6887.5|6884.7|3
1615579890000|2021-03-12 20:11:30|6888.2|6885.4|6888.5|6885.7|6888.5|6885.7|6888|6885.2|1
1615579900000|2021-03-12 20:11:40|6889|6886.2|6889|6886.2|6889|6886.2|6889|6886.2|0
1615579910000|2021-03-12 20:11:50|6889.2|6886.4|6889|6886.2|6889.2|6886.4|6889|6886.2|0
1615579920000|2021-03-12 20:12:00|6889.2|6886.4|6889.5|6886.7|6889.7|6886.9|6889.2|6886.4|3
1615579930000|2021-03-12 20:12:10|6889.7|6886.9|6889.7|6886.9|6889.7|6886.9|6889.5|6886.7|0
1615579940000|2021-03-12 20:12:20|6889.5|6886.7|6889.5|6886.7|6889.5|6886.7|6889.5|6886.7|0
1615579950000|2021-03-12 20:12:30|6889.2|6886.4|6890|6887.2|6890|6887.2|6889.2|6886.4|0
1615579960000|2021-03-12 20:12:40|6889.7|6886.9|6889.5|6886.7|6889.7|6886.9|6889.5|6886.7|1
1615579970000|2021-03-12 20:12:50|6889.2|6886.4|6889.5|6886.7|6889.5|6886.7|6889.2|6886.4|1
1615579990000|2021-03-12 20:13:10|6889.2|6886.4|6889.2|6886.4|6889.2|6886.4|6889.2|6886.4|1
1615580000000|2021-03-12 20:13:20|6890|6887.2|6889.7|6886.9|6890.2|6887.4|6889.7|6886.9|1
1615580010000|2021-03-12 20:13:30|6890|6887.2|6890|6887.2|6890.2|6887.4|6890|6887.2|1
1615580020000|2021-03-12 20:13:40|6889.7|6886.9|6890|6887.2|6890|6887.2|6889.5|6886.7|2
1615580030000|2021-03-12 20:13:50|||||||||3
1615580050000|2021-03-12 20:14:10|6890.2|6887.4|6891.2|6888.4|6891.2|6888.4|6890.2|6887.4|3
1615580060000|2021-03-12 20:14:20|||||||||1
1615580080000|2021-03-12 20:14:40|6892|6889.2|6891.2|6888.4|6892|6889.2|6891.2|6888.4|16
1615580090000|2021-03-12 20:14:50|6891.7|6888.9|6891.2|6888.4|6891.7|6888.9|6891.2|6888.4|8
1615580100000|2021-03-12 20:15:00|6891.5|6888.7|6892.2|6889.4|6892.7|6889.9|6891.5|6888.7|6
1615580110000|2021-03-12 20:15:10|6892.5|6889.7|6893.2|6890.4|6893.2|6890.4|6892.5|6889.7|4
1615580120000|2021-03-12 20:15:20|6895|6892.2|6893.7|6890.9|6895.2|6892.4|6893.2|6890.4|101
1615580130000|2021-03-12 20:15:30|6894|6891.2|6893.7|6890.9|6894.2|6891.4|6893.2|6890.4|1
1615580140000|2021-03-12 20:15:40|6894|6891.2|6894|6891.2|6894|6891.2|6894|6891.2|0
1615580150000|2021-03-12 20:15:50|6894.2|6891.4|6894|6891.2|6894.2|6891.4|6894|6891.2|3
1615580160000|2021-03-12 20:16:00|||||||||1
1615580180000|2021-03-12 20:16:20|6894.2|6891.4|6894|6891.2|6894.2|6891.4|6894|6891.2|1
1615580190000|2021-03-12 20:16:30|||||||||1
1615580200000|2021-03-12 20:16:40|6894.2|6891.4|6894.2|6891.4|6894.2|6891.4|6894|6891.2|0
1615580210000|2021-03-12 20:16:50|6895|6892.2|6895.2|6892.4|6895.2|6892.4|6895|6892.2|46
1615580220000|2021-03-12 20:17:00|6895|6892.2|6895.5|6892.7|6895.5|6892.7|6895|6892.2|1
1615580230000|2021-03-12 20:17:10|6895.2|6892.4|6895.2|6892.4|6895.2|6892.4|6895.2|6892.4|1
1615580250000|2021-03-12 20:17:30|6895.7|6892.9|6895.2|6892.4|6896|6893.2|6895.2|6892.4|9
1615580260000|2021-03-12 20:17:40|6895.5|6892.7|6895.5|6892.7|6895.5|6892.7|6895.5|6892.7|0
1615580270000|2021-03-12 20:17:50|6895.2|6892.4|6895.2|6892.4|6895.2|6892.4|6895.2|6892.4|47
1615580280000|2021-03-12 20:18:00|6895.5|6892.7|6896.2|6893.4|6896.2|6893.4|6895.5|6892.7|3
1615580290000|2021-03-12 20:18:10|6896|6893.2|6895.2|6892.4|6896|6893.2|6895.2|6892.4|1
1615580310000|2021-03-12 20:18:30|||||||||17
1615580320000|2021-03-12 20:18:40|||||||||6
1615580340000|2021-03-12 20:19:00|6895.7|6892.9|6895.7|6892.9|6895.7|6892.9|6895.7|6892.9|24
1615580350000|2021-03-12 20:19:10|6896.2|6893.4|6896.2|6893.4|6896.2|6893.4|6896.2|6893.4|4
1615580360000|2021-03-12 20:19:20|6896|6893.2|6895.2|6892.4|6896|6893.2|6895.2|6892.4|3
1615580380000|2021-03-12 20:19:40|||||||||11
1615580390000|2021-03-12 20:19:50|6895.5|6892.7|6895.5|6892.7|6895.5|6892.7|6895.2|6892.4|2
1615580400000|2021-03-12 20:20:00|6895.2|6892.4|6896.5|6893.7|6897.2|6894.4|6895.2|6892.4|122
1615580410000|2021-03-12 20:20:10|6896.2|6893.4|6896.2|6893.4|6896.2|6893.4|6896.2|6893.4|10
1615580420000|2021-03-12 20:20:20|6895.7|6892.9|6895.2|6892.4|6895.7|6892.9|6894.7|6891.9|5
1615580430000|2021-03-12 20:20:30|6895.5|6892.7|6895.2|6892.4|6895.5|6892.7|6895|6892.2|4
1615580440000|2021-03-12 20:20:40|6896|6893.2|6895.5|6892.7|6896|6893.2|6895.5|6892.7|5
1615580450000|2021-03-12 20:20:50|6895.7|6892.9|6896.2|6893.4|6896.2|6893.4|6895.7|6892.9|0
1615580460000|2021-03-12 20:21:00|6896|6893.2|6895.5|6892.7|6896.2|6893.4|6895.5|6892.7|6
1615580470000|2021-03-12 20:21:10|6895.2|6892.4|6895.2|6892.4|6895.2|6892.4|6895.2|6892.4|0
1615580500000|2021-03-12 20:21:40|6895.5|6892.7|6895.2|6892.4|6895.5|6892.7|6895.2|6892.4|1
1615580520000|2021-03-12 20:22:00|6895.5|6892.7|6895.5|6892.7|6895.5|6892.7|6895.5|6892.7|10
1615580530000|2021-03-12 20:22:10|||||||||4
1615580540000|2021-03-12 20:22:20|6895.7|6892.9|6895.2|6892.4|6896|6893.2|6895.2|6892.4|6
1615580560000|2021-03-12 20:22:40|6895|6892.2|6895|6892.2|6895|6892.2|6895|6892.2|3
1615580570000|2021-03-12 20:22:50|6895.5|6892.7|6895.5|6892.7|6895.5|6892.7|6895.5|6892.7|1
1615580590000|2021-03-12 20:23:10|6895.2|6892.4|6895.2|6892.4|6895.5|6892.7|6895.2|6892.4|0
1615580610000|2021-03-12 20:23:30|6895.5|6892.7|6895.7|6892.9|6896|6893.2|6895.5|6892.7|5
1615580620000|2021-03-12 20:23:40|6895.5|6892.7|6895.5|6892.7|6895.5|6892.7|6895.5|6892.7|0
1615580640000|2021-03-12 20:24:00|6895.2|6892.4|6896.2|6893.4|6896.2|6893.4|6895.2|6892.4|9
1615580660000|2021-03-12 20:24:20|6895.7|6892.9|6895.5|6892.7|6895.7|6892.9|6895.2|6892.4|7
1615580670000|2021-03-12 20:24:30|6895.2|6892.4|6895.2|6892.4|6895.2|6892.4|6895.2|6892.4|0
1615580690000|2021-03-12 20:24:50|6895|6892.2|6895.2|6892.4|6895.2|6892.4|6895|6892.2|12
1615580700000|2021-03-12 20:25:00|6894.2|6891.4|6895|6892.2|6895|6892.2|6894.2|6891.4|23
1615580710000|2021-03-12 20:25:10|6895.2|6892.4|6895|6892.2|6895.2|6892.4|6895|6892.2|7
1615580730000|2021-03-12 20:25:30|6895.2|6892.4|6895.2|6892.4|6895.2|6892.4|6895.2|6892.4|0
1615580740000|2021-03-12 20:25:40|6895.5|6892.7|6895.2|6892.4|6895.5|6892.7|6895.2|6892.4|5
1615580750000|2021-03-12 20:25:50|6895|6892.2|6895|6892.2|6895|6892.2|6895|6892.2|9
1615580760000|2021-03-12 20:26:00|||||||||3
1615580780000|2021-03-12 20:26:20|6894.7|6891.9|6894.5|6891.7|6894.7|6891.9|6892.5|6889.7|83
1615580790000|2021-03-12 20:26:30|6894.2|6891.4|6894.5|6891.7|6894.5|6891.7|6894.2|6891.4|0
1615580800000|2021-03-12 20:26:40|6894.2|6891.4|6894.2|6891.4|6894.2|6891.4|6894.2|6891.4|0
1615580810000|2021-03-12 20:26:50|6894.5|6891.7|6893.5|6890.7|6894.5|6891.7|6893.5|6890.7|0
1615580820000|2021-03-12 20:27:00|6893.2|6890.4|6893.5|6890.7|6893.5|6890.7|6893.2|6890.4|0
1615580830000|2021-03-12 20:27:10|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|0
1615580840000|2021-03-12 20:27:20|||||||||1
1615580850000|2021-03-12 20:27:30|6893|6890.2|6893|6890.2|6893.2|6890.4|6893|6890.2|12
1615580860000|2021-03-12 20:27:40|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|0
1615580880000|2021-03-12 20:28:00|6893|6890.2|6892.2|6889.4|6893|6890.2|6892|6889.2|5
1615580890000|2021-03-12 20:28:10|||||||||1
1615580900000|2021-03-12 20:28:20|6892.5|6889.7|6892.5|6889.7|6892.5|6889.7|6892.5|6889.7|1
1615580910000|2021-03-12 20:28:30|6892.7|6889.9|6893.2|6890.4|6893.2|6890.4|6892.7|6889.9|0
1615580960000|2021-03-12 20:29:20|6892.5|6889.7|6892.5|6889.7|6892.5|6889.7|6892.5|6889.7|1
1615580970000|2021-03-12 20:29:30|6892.2|6889.4|6892.5|6889.7|6892.5|6889.7|6892.2|6889.4|0
1615580980000|2021-03-12 20:29:40|6892.2|6889.4|6892.5|6889.7|6892.5|6889.7|6892.2|6889.4|0
1615581000000|2021-03-12 20:30:00|6892.7|6889.9|6893|6890.2|6893|6890.2|6892.7|6889.9|0
1615581010000|2021-03-12 20:30:10|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|0
1615581040000|2021-03-12 20:30:40|6892.9|6890.1|6892.9|6890.1|6893.2|6890.4|6892.9|6890.1|2
1615581050000|2021-03-12 20:30:50|6892.7|6889.9|6892.2|6889.4|6892.7|6889.9|6892.2|6889.4|3
1615581060000|2021-03-12 20:31:00|6892.7|6889.9|6893|6890.2|6893|6890.2|6892.7|6889.9|1
1615581070000|2021-03-12 20:31:10|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|0
1615581090000|2021-03-12 20:31:30|6894.2|6891.4|6894.2|6891.4|6894.2|6891.4|6894.2|6891.4|2
1615581100000|2021-03-12 20:31:40|6894.5|6891.7|6894.7|6891.9|6894.7|6891.9|6894.2|6891.4|3
1615581110000|2021-03-12 20:31:50|6894.2|6891.4|6893.9|6891.1|6894.2|6891.4|6893.7|6890.9|9
1615581120000|2021-03-12 20:32:00|6894.2|6891.4|6893.7|6890.9|6894.2|6891.4|6893.7|6890.9|3
1615581130000|2021-03-12 20:32:10|6894.2|6891.4|6894.2|6891.4|6894.2|6891.4|6893.9|6891.1|0
1615581140000|2021-03-12 20:32:20|6893.9|6891.1|6893.4|6890.6|6893.9|6891.1|6893.4|6890.6|1
1615581150000|2021-03-12 20:32:30|6893.2|6890.4|6892.7|6889.9|6893.5|6890.7|6892.7|6889.9|7
1615581160000|2021-03-12 20:32:40|6892.4|6889.6|6891.9|6889.1|6892.4|6889.6|6891.9|6889.1|7
1615581170000|2021-03-12 20:32:50|||||||||1
1615581180000|2021-03-12 20:33:00|6891.4|6888.6|6890.4|6887.6|6891.4|6888.6|6890.4|6887.6|5
1615581190000|2021-03-12 20:33:10|6890.2|6887.4|6891.2|6888.4|6891.2|6888.4|6890.2|6887.4|3
1615581200000|2021-03-12 20:33:20|6890.9|6888.1|6890.9|6888.1|6890.9|6888.1|6890.9|6888.1|1
1615581210000|2021-03-12 20:33:30|6891.2|6888.4|6890.9|6888.1|6891.2|6888.4|6890.9|6888.1|1
1615581230000|2021-03-12 20:33:50|6891.2|6888.4|6890.9|6888.1|6891.2|6888.4|6890.9|6888.1|13
1615581240000|2021-03-12 20:34:00|||||||||2
1615581250000|2021-03-12 20:34:10|6890.4|6887.6|6890.9|6888.1|6890.9|6888.1|6889.4|6886.6|378
1615581260000|2021-03-12 20:34:20|6890.4|6887.6|6890.7|6887.9|6890.9|6888.1|6890.4|6887.6|141
1615581270000|2021-03-12 20:34:30|6890.9|6888.1|6890.9|6888.1|6890.9|6888.1|6890.9|6888.1|50
1615581280000|2021-03-12 20:34:40|6890.7|6887.9|6890.7|6887.9|6890.7|6887.9|6890.7|6887.9|0
1615581290000|2021-03-12 20:34:50|6890.9|6888.1|6890.9|6888.1|6890.9|6888.1|6890.9|6888.1|0
1615581300000|2021-03-12 20:35:00|6891.2|6888.4|6891.2|6888.4|6891.2|6888.4|6891.2|6888.4|4
1615581320000|2021-03-12 20:35:20|||||||||2
1615581340000|2021-03-12 20:35:40|6891.4|6888.6|6891.4|6888.6|6891.7|6888.9|6891.4|6888.6|2
1615581350000|2021-03-12 20:35:50|6891.7|6888.9|6891.7|6888.9|6891.7|6888.9|6891.7|6888.9|1
1615581360000|2021-03-12 20:36:00|6893.2|6890.4|6894|6891.2|6894|6891.2|6893.2|6890.4|18
1615581370000|2021-03-12 20:36:10|6894.2|6891.4|6895.9|6893.1|6895.9|6893.1|6894.2|6891.4|11
1615581380000|2021-03-12 20:36:20|6896.4|6893.6|6897.2|6894.4|6897.4|6894.6|6896.4|6893.6|24
1615581390000|2021-03-12 20:36:30|6896.9|6894.1|6897.4|6894.6|6897.4|6894.6|6896.7|6893.9|0
1615581400000|2021-03-12 20:36:40|6897.2|6894.4|6897.4|6894.6|6897.4|6894.6|6896.9|6894.1|3
1615581420000|2021-03-12 20:37:00|6897.7|6894.9|6897.7|6894.9|6898.4|6895.6|6897.7|6894.9|3
1615581430000|2021-03-12 20:37:10|6898.4|6895.6|6897.9|6895.1|6898.4|6895.6|6897.9|6895.1|3
1615581450000|2021-03-12 20:37:30|6897.7|6894.9|6897.9|6895.1|6897.9|6895.1|6897.7|6894.9|0
1615581460000|2021-03-12 20:37:40|6897.7|6894.9|6897.9|6895.1|6897.9|6895.1|6897.7|6894.9|0
1615581470000|2021-03-12 20:37:50|6897.7|6894.9|6897.9|6895.1|6897.9|6895.1|6897.7|6894.9|0
1615581480000|2021-03-12 20:38:00|6898.4|6895.6|6898.4|6895.6|6898.4|6895.6|6898.4|6895.6|1
1615581490000|2021-03-12 20:38:10|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|2
1615581500000|2021-03-12 20:38:20|6898.2|6895.4|6897.7|6894.9|6898.2|6895.4|6897.7|6894.9|11
1615581520000|2021-03-12 20:38:40|6896.9|6894.1|6896.9|6894.1|6896.9|6894.1|6896.9|6894.1|3
1615581540000|2021-03-12 20:39:00|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|27
1615581550000|2021-03-12 20:39:10|6898.2|6895.4|6898.4|6895.6|6898.4|6895.6|6898.2|6895.4|22
1615581570000|2021-03-12 20:39:30|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|0
1615581580000|2021-03-12 20:39:40|6898.4|6895.6|6898.7|6895.9|6898.7|6895.9|6898.4|6895.6|53
1615581600000|2021-03-12 20:40:00|||||||||1
1615581640000|2021-03-12 20:40:40|6898.2|6895.4|6898.2|6895.4|6898.2|6895.4|6898.2|6895.4|9
1615581650000|2021-03-12 20:40:50|6897.9|6895.1|6898.2|6895.4|6898.2|6895.4|6897.9|6895.1|3
1615581660000|2021-03-12 20:41:00|||||||||1
1615581670000|2021-03-12 20:41:10|6898.4|6895.6|6898.7|6895.9|6898.7|6895.9|6898.4|6895.6|1
1615581680000|2021-03-12 20:41:20|6897.9|6895.1|6897.9|6895.1|6897.9|6895.1|6897.9|6895.1|2
1615581690000|2021-03-12 20:41:30|6898.2|6895.4|6898.2|6895.4|6898.2|6895.4|6898.2|6895.4|1
1615581700000|2021-03-12 20:41:40|6898.4|6895.6|6898.2|6895.4|6898.4|6895.6|6898.2|6895.4|1
1615581710000|2021-03-12 20:41:50|6898.4|6895.6|6898.2|6895.4|6898.4|6895.6|6898.2|6895.4|0
1615581730000|2021-03-12 20:42:10|6898.4|6895.6|6898.7|6895.9|6898.7|6895.9|6898.4|6895.6|0
1615581760000|2021-03-12 20:42:40|||||||||6
1615581790000|2021-03-12 20:43:10|||||||||15
1615581820000|2021-03-12 20:43:40|||||||||17
1615581830000|2021-03-12 20:43:50|||||||||5
1615581870000|2021-03-12 20:44:30|6897.9|6895.1|6897.7|6894.9|6897.9|6895.1|6897.7|6894.9|18
1615581880000|2021-03-12 20:44:40|6898.2|6895.4|6897.7|6894.9|6898.2|6895.4|6897.7|6894.9|17
1615581890000|2021-03-12 20:44:50|||||||||3
1615581900000|2021-03-12 20:45:00|||||||||1
1615581910000|2021-03-12 20:45:10|6898.2|6895.4|6897.7|6894.9|6898.2|6895.4|6897.7|6894.9|4
1615581920000|2021-03-12 20:45:20|6897.9|6895.1|6898.7|6895.9|6898.7|6895.9|6897.9|6895.1|12
1615581930000|2021-03-12 20:45:30|6899.2|6896.4|6899.2|6896.4|6899.2|6896.4|6899.2|6896.4|5
1615581940000|2021-03-12 20:45:40|6899.4|6896.6|6899.7|6896.9|6899.7|6896.9|6899.4|6896.6|21
1615581960000|2021-03-12 20:46:00|||||||||1
1615582010000|2021-03-12 20:46:50|||||||||1
1615582050000|2021-03-12 20:47:30|||||||||6
1615582070000|2021-03-12 20:47:50|||||||||14
1615582080000|2021-03-12 20:48:00|||||||||7
1615582090000|2021-03-12 20:48:10|6899.4|6896.6|6899.4|6896.6|6899.4|6896.6|6899.4|6896.6|0
1615582150000|2021-03-12 20:49:10|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|0
1615582180000|2021-03-12 20:49:40|||||||||1
1615582200000|2021-03-12 20:50:00|6899.4|6896.6|6899.7|6896.9|6899.7|6896.9|6899.4|6896.6|13
1615582210000|2021-03-12 20:50:10|||||||||1
1615582230000|2021-03-12 20:50:30|6899.4|6896.6|6899.4|6896.6|6899.4|6896.6|6899.4|6896.6|0
1615582240000|2021-03-12 20:50:40|6898.9|6896.1|6898.2|6895.4|6898.9|6896.1|6898.2|6895.4|12
1615582250000|2021-03-12 20:50:50|6898.4|6895.6|6898.4|6895.6|6898.4|6895.6|6898.4|6895.6|0
1615582280000|2021-03-12 20:51:20|6898.2|6895.4|6897.4|6894.6|6898.2|6895.4|6897.4|6894.6|3
1615582290000|2021-03-12 20:51:30|6896.9|6894.1|6897.4|6894.6|6897.4|6894.6|6896.9|6894.1|8
1615582300000|2021-03-12 20:51:40|6897.2|6894.4|6896.4|6893.6|6897.2|6894.4|6896.4|6893.6|1
1615582310000|2021-03-12 20:51:50|6896.9|6894.1|6897.7|6894.9|6897.7|6894.9|6896.7|6893.9|6
1615582320000|2021-03-12 20:52:00|6897.2|6894.4|6896.9|6894.1|6897.2|6894.4|6896.7|6893.9|6
1615582330000|2021-03-12 20:52:10|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|0
1615582340000|2021-03-12 20:52:20|6896.9|6894.1|6896.9|6894.1|6896.9|6894.1|6896.9|6894.1|1
1615582350000|2021-03-12 20:52:30|||||||||1
1615582360000|2021-03-12 20:52:40|6896.7|6893.9|6896.2|6893.4|6896.7|6893.9|6896.2|6893.4|8
1615582370000|2021-03-12 20:52:50|6895.7|6892.9|6896.2|6893.4|6896.2|6893.4|6895.7|6892.9|2
1615582390000|2021-03-12 20:53:10|6896.7|6893.9|6896.7|6893.9|6896.9|6894.1|6896.7|6893.9|7
1615582430000|2021-03-12 20:53:50|6896.9|6894.1|6896.9|6894.1|6896.9|6894.1|6896.7|6893.9|0
1615582440000|2021-03-12 20:54:00|6896.7|6893.9|6896.9|6894.1|6896.9|6894.1|6896.7|6893.9|1
1615582450000|2021-03-12 20:54:10|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|5
1615582460000|2021-03-12 20:54:20|6896.4|6893.6|6896.4|6893.6|6896.4|6893.6|6896.4|6893.6|2
1615582480000|2021-03-12 20:54:40|6897.2|6894.4|6896.9|6894.1|6897.2|6894.4|6896.9|6894.1|10
1615582490000|2021-03-12 20:54:50|6896.7|6893.9|6896.2|6893.4|6896.7|6893.9|6895.9|6893.1|6
1615582500000|2021-03-12 20:55:00|6897.2|6894.4|6897.2|6894.4|6897.9|6895.1|6897.2|6894.4|24
1615582510000|2021-03-12 20:55:10|6896.9|6894.1|6897.2|6894.4|6897.2|6894.4|6896.2|6893.4|9
1615582520000|2021-03-12 20:55:20|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|1
1615582530000|2021-03-12 20:55:30|6896.9|6894.1|6897.2|6894.4|6897.2|6894.4|6896.2|6893.4|12
1615582550000|2021-03-12 20:55:50|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|6897.4|6894.6|0
1615582560000|2021-03-12 20:56:00|6897.4|6894.6|6897.4|6894.6|6897.4|6894.6|6897.4|6894.6|0
1615582570000|2021-03-12 20:56:10|6897.7|6894.9|6898.2|6895.4|6898.2|6895.4|6897.7|6894.9|0
1615582580000|2021-03-12 20:56:20|6897.9|6895.1|6897.9|6895.1|6897.9|6895.1|6897.9|6895.1|0
1615582590000|2021-03-12 20:56:30|6898.2|6895.4|6897.9|6895.1|6898.2|6895.4|6897.9|6895.1|0
1615582600000|2021-03-12 20:56:40|6898.2|6895.4|6897.4|6894.6|6898.2|6895.4|6897.4|6894.6|2
1615582610000|2021-03-12 20:56:50|6897.7|6894.9|6898.2|6895.4|6898.2|6895.4|6897.7|6894.9|0
1615582620000|2021-03-12 20:57:00|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|12
1615582630000|2021-03-12 20:57:10|6897.9|6895.1|6897.9|6895.1|6898.4|6895.6|6897.7|6894.9|12
1615582640000|2021-03-12 20:57:20|6897.7|6894.9|6897.9|6895.1|6897.9|6895.1|6897.7|6894.9|1
1615582650000|2021-03-12 20:57:30|6897.7|6894.9|6896.7|6893.9|6897.7|6894.9|6896.7|6893.9|0
1615582680000|2021-03-12 20:58:00|6896.4|6893.6|6895.7|6892.9|6896.4|6893.6|6895.7|6892.9|20
1615582690000|2021-03-12 20:58:10|6895.2|6892.4|6894.7|6891.9|6895.2|6892.4|6894.2|6891.4|23
1615582700000|2021-03-12 20:58:20|||||||||22
1615582710000|2021-03-12 20:58:30|6896.4|6893.6|6896.4|6893.6|6896.4|6893.6|6896.4|6893.6|10
1615582720000|2021-03-12 20:58:40|6896.2|6893.4|6896.4|6893.6|6896.4|6893.6|6896.2|6893.4|2
1615582730000|2021-03-12 20:58:50|6896.2|6893.4|6896.4|6893.6|6896.4|6893.6|6896.2|6893.4|0
1615582740000|2021-03-12 20:59:00|6896.2|6893.4|6896.2|6893.4|6896.2|6893.4|6896.2|6893.4|1
1615582750000|2021-03-12 20:59:10|6896.4|6893.6|6896.4|6893.6|6896.4|6893.6|6896.4|6893.6|0
1615582760000|2021-03-12 20:59:20|6896.2|6893.4|6896.2|6893.4|6896.2|6893.4|6896.2|6893.4|2
1615582770000|2021-03-12 20:59:30|6896.4|6893.6|6896.4|6893.6|6896.4|6893.6|6896.4|6893.6|4
1615582780000|2021-03-12 20:59:40|6896.7|6893.9|6896.9|6894.1|6896.9|6894.1|6896.7|6893.9|0
1615582790000|2021-03-12 20:59:50|6897.2|6894.4|6897.2|6894.4|6898.2|6895.4|6896.9|6894.1|11
1615582800000|2021-03-12 21:00:00|6897.4|6894.6|6897.2|6894.4|6898.2|6895.4|6896.9|6894.1|11
1615582810000|2021-03-12 21:00:10|6896.9|6894.1|6896.9|6894.1|6897.2|6894.4|6896.2|6893.4|4
1615582820000|2021-03-12 21:00:20|6897.2|6894.4|6898.2|6895.4|6898.2|6895.4|6896.9|6894.1|6
1615582830000|2021-03-12 21:00:30|6898.4|6895.6|6898.4|6895.6|6898.4|6895.6|6898.4|6895.6|2
1615582840000|2021-03-12 21:00:40|||||||||2
1615582850000|2021-03-12 21:00:50|6898.7|6895.9|6897.4|6894.6|6898.7|6895.9|6897.2|6894.4|4
1615582860000|2021-03-12 21:01:00|6897.2|6894.4|6897.2|6894.4|6897.9|6895.1|6897.2|6894.4|5
1615582870000|2021-03-12 21:01:10|6897.4|6894.6|6896.9|6894.1|6897.4|6894.6|6896.9|6894.1|0
1615582880000|2021-03-12 21:01:20|6896.4|6893.6|6896.7|6893.9|6896.7|6893.9|6895.9|6893.1|2
1615582890000|2021-03-12 21:01:30|6896.2|6893.4|6896.4|6893.6|6896.4|6893.6|6896.2|6893.4|0
1615582900000|2021-03-12 21:01:40|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|0
1615582910000|2021-03-12 21:01:50|6896.9|6894.1|6897.2|6894.4|6897.4|6894.6|6896.9|6894.1|3
1615582920000|2021-03-12 21:02:00|6897.4|6894.6|6897.4|6894.6|6897.4|6894.6|6897.4|6894.6|2
1615582930000|2021-03-12 21:02:10|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|0
1615582940000|2021-03-12 21:02:20|6896.9|6894.1|6896.9|6894.1|6897.2|6894.4|6896.9|6894.1|10
1615582950000|2021-03-12 21:02:30|6896.7|6893.9|6897.2|6894.4|6897.2|6894.4|6896.7|6893.9|0
1615582960000|2021-03-12 21:02:40|6896.9|6894.1|6897.2|6894.4|6897.2|6894.4|6896.9|6894.1|0
1615582970000|2021-03-12 21:02:50|6896.9|6894.1|6896.9|6894.1|6897.2|6894.4|6896.9|6894.1|3
1615582980000|2021-03-12 21:03:00|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|0
1615582990000|2021-03-12 21:03:10|6897.7|6894.9|6897.7|6894.9|6897.9|6895.1|6897.7|6894.9|2
1615583000000|2021-03-12 21:03:20|6897.4|6894.6|6897.4|6894.6|6897.7|6894.9|6897.2|6894.4|0
1615583010000|2021-03-12 21:03:30|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|6897.4|6894.6|2
1615583020000|2021-03-12 21:03:40|6897.4|6894.6|6897.4|6894.6|6897.7|6894.9|6897.4|6894.6|3
1615583030000|2021-03-12 21:03:50|6896.9|6894.1|6897.4|6894.6|6897.4|6894.6|6896.9|6894.1|0
1615583040000|2021-03-12 21:04:00|6896.7|6893.9|6896.9|6894.1|6896.9|6894.1|6896.2|6893.4|12
1615583050000|2021-03-12 21:04:10|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|0
1615583060000|2021-03-12 21:04:20|6897.2|6894.4|6896.6|6893.8|6897.2|6894.4|6896.6|6893.8|1
1615583070000|2021-03-12 21:04:30|6896.4|6893.6|6896.4|6893.6|6896.4|6893.6|6896.4|6893.6|0
1615583090000|2021-03-12 21:04:50|6895.4|6892.6|6895.4|6892.6|6895.4|6892.6|6895.4|6892.6|26
1615583100000|2021-03-12 21:05:00|6893.6|6890.8|6893.9|6891.1|6893.9|6891.1|6893.6|6890.8|13
1615583110000|2021-03-12 21:05:10|6893.7|6890.9|6892.9|6890.1|6893.7|6890.9|6892.9|6890.1|15
1615583120000|2021-03-12 21:05:20|6893.2|6890.4|6893.4|6890.6|6893.4|6890.6|6893.2|6890.4|0
1615583130000|2021-03-12 21:05:30|6893.1|6890.3|6893.1|6890.3|6893.1|6890.3|6893.1|6890.3|1
1615583140000|2021-03-12 21:05:40|6892.9|6890.1|6892.9|6890.1|6892.9|6890.1|6892.9|6890.1|10
1615583150000|2021-03-12 21:05:50|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|6892.9|6890.1|1
1615583160000|2021-03-12 21:06:00|6893.4|6890.6|6893.4|6890.6|6893.4|6890.6|6893.4|6890.6|0
1615583170000|2021-03-12 21:06:10|6893.1|6890.3|6892.9|6890.1|6893.2|6890.4|6892.9|6890.1|0
1615583180000|2021-03-12 21:06:20|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|0
1615583190000|2021-03-12 21:06:30|6892.9|6890.1|6892.9|6890.1|6892.9|6890.1|6892.9|6890.1|0
1615583200000|2021-03-12 21:06:40|6893.2|6890.4|6893.9|6891.1|6893.9|6891.1|6892.9|6890.1|0
1615583210000|2021-03-12 21:06:50|6894.2|6891.4|6894.2|6891.4|6894.2|6891.4|6894.2|6891.4|1
1615583220000|2021-03-12 21:07:00|6893.9|6891.1|6894.2|6891.4|6894.2|6891.4|6893.6|6890.8|3
1615583230000|2021-03-12 21:07:10|6894.4|6891.6|6894.9|6892.1|6894.9|6892.1|6894.4|6891.6|4
1615583240000|2021-03-12 21:07:20|6895.2|6892.4|6894.9|6892.1|6895.2|6892.4|6894.9|6892.1|0
1615583250000|2021-03-12 21:07:30|6894.6|6891.8|6894.9|6892.1|6894.9|6892.1|6894.6|6891.8|5
1615583290000|2021-03-12 21:08:10|6895.2|6892.4|6894.9|6892.1|6895.2|6892.4|6894.9|6892.1|1
1615583310000|2021-03-12 21:08:30|6895.4|6892.6|6895.1|6892.3|6895.4|6892.6|6895.1|6892.3|0
1615583320000|2021-03-12 21:08:40|6894.9|6892.1|6894.9|6892.1|6895.2|6892.4|6894.9|6892.1|2
1615583330000|2021-03-12 21:08:50|6895.6|6892.8|6895.6|6892.8|6895.6|6892.8|6895.6|6892.8|0
1615583340000|2021-03-12 21:09:00|6895.9|6893.1|6895.6|6892.8|6895.9|6893.1|6895.6|6892.8|4
1615583370000|2021-03-12 21:09:30|||||||||5
1615583380000|2021-03-12 21:09:40|||||||||3
1615583390000|2021-03-12 21:09:50|6895.4|6892.6|6895.4|6892.6|6895.4|6892.6|6895.4|6892.6|5
1615583400000|2021-03-12 21:10:00|6895.6|6892.8|6895.6|6892.8|6895.6|6892.8|6895.6|6892.8|10
1615583410000|2021-03-12 21:10:10|6895.9|6893.1|6895.9|6893.1|6895.9|6893.1|6895.9|6893.1|0
1615583420000|2021-03-12 21:10:20|6895.6|6892.8|6895.6|6892.8|6895.6|6892.8|6895.6|6892.8|7
1615583440000|2021-03-12 21:10:40|||||||||1
1615583460000|2021-03-12 21:11:00|6895.9|6893.1|6896.6|6893.8|6896.6|6893.8|6895.9|6893.1|4
1615583470000|2021-03-12 21:11:10|6896.9|6894.1|6896.6|6893.8|6897.1|6894.3|6896.6|6893.8|0
1615583480000|2021-03-12 21:11:20|6896.9|6894.1|6897.1|6894.3|6897.1|6894.3|6896.6|6893.8|0
1615583490000|2021-03-12 21:11:30|6896.9|6894.1|6897.1|6894.3|6897.4|6894.6|6896.9|6894.1|0
1615583510000|2021-03-12 21:11:50|||||||||1
1615583520000|2021-03-12 21:12:00|6896.9|6894.1|6896.6|6893.8|6896.9|6894.1|6896.6|6893.8|23
1615583530000|2021-03-12 21:12:10|6896.4|6893.6|6896.4|6893.6|6896.4|6893.6|6896.4|6893.6|20
1615583540000|2021-03-12 21:12:20|6895.6|6892.8|6895.6|6892.8|6895.6|6892.8|6894.9|6892.1|6
1615583550000|2021-03-12 21:12:30|6895.9|6893.1|6895.9|6893.1|6895.9|6893.1|6895.9|6893.1|0
1615583560000|2021-03-12 21:12:40|6896.1|6893.3|6896.4|6893.6|6896.4|6893.6|6896.1|6893.3|1
1615583570000|2021-03-12 21:12:50|6896.6|6893.8|6896.4|6893.6|6896.6|6893.8|6896.4|6893.6|6
1615583580000|2021-03-12 21:13:00|6896.6|6893.8|6896.1|6893.3|6896.6|6893.8|6895.9|6893.1|1
1615583590000|2021-03-12 21:13:10|6896.4|6893.6|6896.6|6893.8|6896.6|6893.8|6895.9|6893.1|2
1615583600000|2021-03-12 21:13:20|6896.4|6893.6|6896.4|6893.6|6896.6|6893.8|6896.4|6893.6|0
1615583610000|2021-03-12 21:13:30|6896.6|6893.8|6896.6|6893.8|6896.6|6893.8|6896.6|6893.8|0
1615583630000|2021-03-12 21:13:50|6895.6|6892.8|6895.4|6892.6|6895.6|6892.8|6894.9|6892.1|27
1615583640000|2021-03-12 21:14:00|6895.6|6892.8|6895.6|6892.8|6895.9|6893.1|6895.1|6892.3|10
1615583650000|2021-03-12 21:14:10|6895.9|6893.1|6895.6|6892.8|6896.1|6893.3|6895.6|6892.8|1
1615583660000|2021-03-12 21:14:20|||||||||1
1615583740000|2021-03-12 21:15:40|6895.9|6893.1|6895.9|6893.1|6896.6|6893.8|6895.9|6893.1|2
1615583760000|2021-03-12 21:16:00|6896.1|6893.3|6896.1|6893.3|6896.1|6893.3|6896.1|6893.3|0
1615583780000|2021-03-12 21:16:20|6895.6|6892.8|6895.6|6892.8|6895.6|6892.8|6895.6|6892.8|1
1615583820000|2021-03-12 21:17:00|6895.9|6893.1|6895.6|6892.8|6895.9|6893.1|6895.6|6892.8|3
1615583830000|2021-03-12 21:17:10|6895.4|6892.6|6895.4|6892.6|6895.4|6892.6|6895.4|6892.6|0
1615583840000|2021-03-12 21:17:20|6895.1|6892.3|6895.4|6892.6|6895.4|6892.6|6895.1|6892.3|1
1615583850000|2021-03-12 21:17:30|6895.6|6892.8|6895.6|6892.8|6895.6|6892.8|6895.6|6892.8|0
1615583860000|2021-03-12 21:17:40|6896.1|6893.3|6896.1|6893.3|6896.1|6893.3|6896.1|6893.3|0
1615583880000|2021-03-12 21:18:00|||||||||1
1615583890000|2021-03-12 21:18:10|6896.6|6893.8|6895.6|6892.8|6896.6|6893.8|6895.6|6892.8|2
1615583900000|2021-03-12 21:18:20|6895.9|6893.1|6895.6|6892.8|6895.9|6893.1|6895.4|6892.6|34
1615583920000|2021-03-12 21:18:40|6894.9|6892.1|6895.4|6892.6|6895.4|6892.6|6894.9|6892.1|1
1615583930000|2021-03-12 21:18:50|6895.6|6892.8|6894.9|6892.1|6895.6|6892.8|6894.9|6892.1|8
1615583940000|2021-03-12 21:19:00|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|4
1615583990000|2021-03-12 21:19:50|||||||||1
1615584000000|2021-03-12 21:20:00|||||||||2
1615584050000|2021-03-12 21:20:50|||||||||1
1615584060000|2021-03-12 21:21:00|||||||||10
1615584070000|2021-03-12 21:21:10|||||||||1
1615584080000|2021-03-12 21:21:20|||||||||1
1615584120000|2021-03-12 21:22:00|||||||||5
1615584130000|2021-03-12 21:22:10|6895.1|6892.3|6895.9|6893.1|6896.4|6893.6|6895.1|6892.3|38
1615584140000|2021-03-12 21:22:20|6895.6|6892.8|6897.1|6894.3|6897.1|6894.3|6895.6|6892.8|20
1615584160000|2021-03-12 21:22:40|6897.4|6894.6|6897.4|6894.6|6897.4|6894.6|6897.4|6894.6|0
1615584180000|2021-03-12 21:23:00|6897.1|6894.3|6896.1|6893.3|6897.1|6894.3|6896.1|6893.3|2
1615584190000|2021-03-12 21:23:10|6896.4|6893.6|6896.9|6894.1|6896.9|6894.1|6896.4|6893.6|0
1615584200000|2021-03-12 21:23:20|6897.1|6894.3|6896.9|6894.1|6897.1|6894.3|6896.6|6893.8|1
1615584210000|2021-03-12 21:23:30|||||||||1
1615584220000|2021-03-12 21:23:40|6896.4|6893.6|6896.6|6893.8|6896.9|6894.1|6896.4|6893.6|83
1615584230000|2021-03-12 21:23:50|6896.9|6894.1|6897.1|6894.3|6897.5|6894.3|6896.4|6893.5|27
1615584260000|2021-03-12 21:24:20|6896.9|6894.1|6896.9|6894.1|6896.9|6894.1|6896.9|6894.1|4
1615584270000|2021-03-12 21:24:30|6897.1|6894.3|6897.1|6894.3|6897.1|6894.3|6896.1|6893.3|35
1615584290000|2021-03-12 21:24:50|6898.1|6895.3|6898.1|6895.3|6898.1|6895.3|6898.1|6895.3|11
1615584300000|2021-03-12 21:25:00|6899.1|6896.3|6899.1|6896.3|6899.1|6896.3|6899.1|6896.3|9
1615584340000|2021-03-12 21:25:40|6898.9|6896.1|6898.9|6896.1|6898.9|6896.1|6898.9|6896.1|25
1615584360000|2021-03-12 21:26:00|6898.6|6895.8|6898.1|6895.3|6898.6|6895.8|6898.1|6895.3|0
1615584370000|2021-03-12 21:26:10|6898.4|6895.6|6901.4|6898.6|6901.4|6898.6|6898.4|6895.6|94
1615584390000|2021-03-12 21:26:30|6901.1|6898.3|6901.1|6898.3|6901.1|6898.3|6901.1|6898.3|0
1615584400000|2021-03-12 21:26:40|6900.9|6898.1|6900.9|6898.1|6900.9|6898.1|6900.9|6898.1|0
1615584430000|2021-03-12 21:27:10|6900.6|6897.8|6900.4|6897.6|6900.6|6897.8|6900.4|6897.6|1
1615584460000|2021-03-12 21:27:40|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|0
1615584470000|2021-03-12 21:27:50|6900.4|6897.6|6899.9|6897.1|6900.4|6897.6|6899.9|6897.1|1
1615584480000|2021-03-12 21:28:00|6900.1|6897.3|6899.9|6897.1|6900.4|6897.6|6899.9|6897.1|2
1615584500000|2021-03-12 21:28:20|6899.6|6896.8|6899.4|6896.6|6899.6|6896.8|6899.4|6896.6|0
1615584540000|2021-03-12 21:29:00|6899.1|6896.3|6899.1|6896.3|6899.1|6896.3|6899.1|6896.3|0
1615584570000|2021-03-12 21:29:30|6899.4|6896.6|6899.4|6896.6|6899.4|6896.6|6899.4|6896.6|0
1615584600000|2021-03-12 21:30:00|6899.9|6897.1|6898.9|6896.1|6900.1|6897.3|6898.9|6896.1|7
1615584610000|2021-03-12 21:30:10|6898.6|6895.8|6898.6|6895.8|6898.6|6895.8|6898.4|6895.6|0
1615584620000|2021-03-12 21:30:20|6898.9|6896.1|6898.9|6896.1|6898.9|6896.1|6898.9|6896.1|0
1615584630000|2021-03-12 21:30:30|6897.4|6894.6|6896.6|6893.8|6897.4|6894.6|6896.6|6893.8|1
1615584650000|2021-03-12 21:30:50|||||||||1
1615584660000|2021-03-12 21:31:00|6896.4|6893.6|6896.4|6893.6|6896.4|6893.6|6896.4|6893.6|11
1615584670000|2021-03-12 21:31:10|6896.6|6893.8|6895.6|6892.8|6896.6|6893.8|6895.6|6892.8|2
1615584680000|2021-03-12 21:31:20|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|6894.4|6891.6|3
1615584690000|2021-03-12 21:31:30|6894.4|6891.6|6895.6|6892.8|6895.6|6892.8|6894.4|6891.6|24
1615584700000|2021-03-12 21:31:40|6896.6|6893.8|6896.6|6893.8|6896.6|6893.8|6896.6|6893.8|5
1615584720000|2021-03-12 21:32:00|6896.9|6894.1|6896.9|6894.1|6897.1|6894.3|6896.9|6894.1|16
1615584730000|2021-03-12 21:32:10|6897.1|6894.3|6896.9|6894.1|6897.1|6894.3|6896.9|6894.1|22
1615584740000|2021-03-12 21:32:20|6897.6|6894.8|6896.6|6893.8|6897.6|6894.8|6896.6|6893.8|26
1615584760000|2021-03-12 21:32:40|6897.1|6894.3|6897.4|6894.6|6897.6|6894.8|6897.1|6894.3|1
1615584770000|2021-03-12 21:32:50|6897.6|6894.8|6897.6|6894.8|6898.4|6895.6|6897.6|6894.8|2
1615584780000|2021-03-12 21:33:00|6897.9|6895.1|6897.6|6894.8|6897.9|6895.1|6897.6|6894.8|0
1615584790000|2021-03-12 21:33:10|6897.4|6894.6|6897.4|6894.6|6897.4|6894.6|6897.4|6894.6|0
1615584800000|2021-03-12 21:33:20|6898.1|6895.3|6897.9|6895.1|6898.1|6895.3|6897.9|6895.1|8
1615584810000|2021-03-12 21:33:30|6897.6|6894.8|6897.9|6895.1|6898.1|6895.3|6897.6|6894.8|4
1615584820000|2021-03-12 21:33:40|6897.6|6894.8|6897.9|6895.1|6898.1|6895.3|6897.6|6894.8|0
1615584830000|2021-03-12 21:33:50|6896.4|6893.6|6896.4|6893.6|6896.4|6893.6|6896.4|6893.6|10
1615584840000|2021-03-12 21:34:00|6896.6|6893.8|6897.4|6894.6|6897.4|6894.6|6896.6|6893.8|0
1615584850000|2021-03-12 21:34:10|6896.6|6893.8|6897.4|6894.6|6897.4|6894.6|6896.6|6893.8|2
1615584870000|2021-03-12 21:34:30|6897.1|6894.3|6897.1|6894.3|6897.1|6894.3|6897.1|6894.3|0
1615584880000|2021-03-12 21:34:40|6897.4|6894.6|6897.6|6894.8|6897.6|6894.8|6897.4|6894.6|0
1615584930000|2021-03-12 21:35:30|||||||||1
1615584950000|2021-03-12 21:35:50|6898.1|6895.3|6897.1|6894.3|6898.9|6896.1|6897.1|6894.3|7
1615584960000|2021-03-12 21:36:00|||||||||7
1615584970000|2021-03-12 21:36:10|6896.9|6894.1|6897.4|6894.6|6897.4|6894.6|6896.9|6894.1|0
1615584980000|2021-03-12 21:36:20|6897.6|6894.8|6897.6|6894.8|6897.6|6894.8|6897.1|6894.3|1
1615585020000|2021-03-12 21:37:00|6898.4|6895.6|6896.6|6893.8|6898.4|6895.6|6896.6|6893.8|3
1615585030000|2021-03-12 21:37:10|6896.9|6894.1|6896.6|6893.8|6896.9|6894.1|6896.6|6893.8|1
1615585050000|2021-03-12 21:37:30|6896.9|6894.1|6898.1|6895.3|6898.1|6895.3|6896.9|6894.1|3
1615585060000|2021-03-12 21:37:40|6897.9|6895.1|6897.9|6895.1|6897.9|6895.1|6897.9|6895.1|0
1615585070000|2021-03-12 21:37:50|6897.6|6894.8|6897.4|6894.6|6897.6|6894.8|6897.4|6894.6|1
1615585080000|2021-03-12 21:38:00|6897.6|6894.8|6897.1|6894.3|6897.9|6895.1|6896.4|6893.6|4
1615585090000|2021-03-12 21:38:10|6897.4|6894.6|6896.6|6893.8|6897.4|6894.6|6895.6|6892.8|1
1615585100000|2021-03-12 21:38:20|6897.1|6894.3|6896.6|6893.8|6897.1|6894.3|6896.6|6893.8|0
1615585110000|2021-03-12 21:38:30|6896.9|6894.1|6896.9|6894.1|6896.9|6894.1|6896.9|6894.1|0
1615585120000|2021-03-12 21:38:40|6897.1|6894.3|6897.1|6894.3|6897.1|6894.3|6897.1|6894.3|0
1615585140000|2021-03-12 21:39:00|6896.9|6894.1|6896.9|6894.1|6896.9|6894.1|6896.9|6894.1|0
1615585150000|2021-03-12 21:39:10|6897.1|6894.3|6896.6|6893.8|6897.1|6894.3|6896.6|6893.8|0
1615585160000|2021-03-12 21:39:20|6896.9|6894.1|6898.6|6895.8|6899.1|6896.3|6896.9|6894.1|43
1615585170000|2021-03-12 21:39:30|6899.1|6896.3|6898.6|6895.8|6899.1|6896.3|6898.6|6895.8|0
1615585180000|2021-03-12 21:39:40|6898.9|6896.1|6899.4|6896.6|6899.4|6896.6|6898.9|6896.1|0
1615585190000|2021-03-12 21:39:50|6899.1|6896.3|6898.6|6895.8|6899.1|6896.3|6898.6|6895.8|2
1615585200000|2021-03-12 21:40:00|6898.3|6895.5|6896.6|6893.8|6898.3|6895.5|6896.6|6893.8|3
1615585210000|2021-03-12 21:40:10|6896.3|6893.5|6895.3|6892.5|6896.3|6893.5|6895.3|6892.5|0
1615585220000|2021-03-12 21:40:20|6895.1|6892.3|6895.1|6892.3|6895.1|6892.3|6895.1|6892.3|1
1615585240000|2021-03-12 21:40:40|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|0
1615585250000|2021-03-12 21:40:50|6893.8|6891|6896.1|6893.3|6896.1|6893.3|6893.6|6890.8|2
1615585260000|2021-03-12 21:41:00|6896.3|6893.5|6896.6|6893.8|6896.6|6893.8|6896.3|6893.5|36
1615585270000|2021-03-12 21:41:10|6897.3|6894.5|6898.6|6895.8|6898.6|6895.8|6896.9|6894.1|1
1615585280000|2021-03-12 21:41:20|6898.3|6895.5|6898.3|6895.5|6898.3|6895.5|6898.3|6895.5|3
1615585300000|2021-03-12 21:41:40|6898.1|6895.3|6898.1|6895.3|6898.4|6895.6|6897.8|6895|10
1615585310000|2021-03-12 21:41:50|6897.6|6894.8|6898.1|6895.3|6898.1|6895.3|6897.3|6894.5|0
1615585320000|2021-03-12 21:42:00|6898.4|6895.6|6898.1|6895.3|6898.4|6895.6|6898.1|6895.3|1
1615585330000|2021-03-12 21:42:10|6897.9|6895.1|6898.4|6895.6|6898.4|6895.6|6897.9|6895.1|0
1615585350000|2021-03-12 21:42:30|6898.6|6895.8|6898.1|6895.3|6898.6|6895.8|6898.1|6895.3|1
1615585370000|2021-03-12 21:42:50|6898.4|6895.6|6898.6|6895.8|6898.6|6895.8|6898.4|6895.6|0
1615585380000|2021-03-12 21:43:00|6898.1|6895.3|6898.1|6895.3|6898.1|6895.3|6898.1|6895.3|0
1615585390000|2021-03-12 21:43:10|6897.6|6894.8|6897.3|6894.5|6897.6|6894.8|6897.3|6894.5|0
1615585400000|2021-03-12 21:43:20|6897.6|6894.8|6897.6|6894.8|6897.6|6894.8|6897.3|6894.5|2
1615585430000|2021-03-12 21:43:50|6898.6|6895.8|6898.3|6895.5|6898.6|6895.8|6898.3|6895.5|17
1615585440000|2021-03-12 21:44:00|6897.8|6895|6897.3|6894.5|6897.8|6895|6897.3|6894.5|0
1615585470000|2021-03-12 21:44:30|6897.6|6894.8|6897.6|6894.8|6897.6|6894.8|6897.6|6894.8|0
1615585480000|2021-03-12 21:44:40|6897.3|6894.5|6897.3|6894.5|6897.3|6894.5|6897.3|6894.5|1
1615585490000|2021-03-12 21:44:50|6897.6|6894.8|6899.1|6896.3|6899.1|6896.3|6897.6|6894.8|7
1615585500000|2021-03-12 21:45:00|6898.9|6896.1|6897.9|6895.1|6899.4|6896.6|6897.6|6894.2|11
1615585510000|2021-03-12 21:45:10|6897.4|6894.6|6897.1|6894.3|6897.4|6894.6|6896.9|6894.1|0
1615585520000|2021-03-12 21:45:20|6896.9|6894.1|6896.9|6894.1|6896.9|6894.1|6896.9|6894.1|0
1615585550000|2021-03-12 21:45:50|6896.6|6893.8|6896.6|6893.8|6896.6|6893.8|6896.6|6893.8|0
1615585560000|2021-03-12 21:46:00|6896.9|6894.1|6896.1|6893.3|6896.9|6894.1|6896.1|6893.3|1
1615585570000|2021-03-12 21:46:10|6895.9|6893.1|6896.9|6894.1|6896.9|6894.1|6895.9|6893.1|0
1615585600000|2021-03-12 21:46:40|6896.4|6893.6|6896.9|6894.1|6896.9|6894.1|6896.4|6893.6|0
1615585620000|2021-03-12 21:47:00|6896.6|6893.8|6896.6|6893.8|6896.6|6893.8|6896.6|6893.8|0
1615585630000|2021-03-12 21:47:10|6896.1|6893.3|6895.6|6892.8|6896.1|6893.3|6895.3|6892.5|1
1615585640000|2021-03-12 21:47:20|6895.9|6893.1|6895.6|6892.8|6895.9|6893.1|6895.6|6892.8|0
1615585680000|2021-03-12 21:48:00|6896.4|6893.6|6895.3|6892.5|6896.4|6893.6|6895.3|6892.5|1
1615585690000|2021-03-12 21:48:10|6894.9|6892.1|6894.9|6892.1|6894.9|6892.1|6894.9|6892.1|0
1615585730000|2021-03-12 21:48:50|6893.9|6891.1|6893.6|6890.8|6894.6|6891.8|6893.6|6890.8|3
1615585740000|2021-03-12 21:49:00|6893.9|6891.1|6890.9|6888.1|6893.9|6891.1|6890.9|6888.1|8
1615585750000|2021-03-12 21:49:10|6890.6|6887.8|6889.9|6887.1|6891|6888.1|6889.6|6886.8|22
1615585760000|2021-03-12 21:49:20|6890|6886|6889.9|6887.1|6890|6887.1|6889.4|6886|4
1615585770000|2021-03-12 21:49:30|6889.6|6886.8|6889.9|6887.1|6889.9|6887.1|6889.6|6886.8|4
1615585780000|2021-03-12 21:49:40|6889.1|6886.3|6890.1|6887.3|6890.4|6887.6|6889.1|6886.3|0
1615585790000|2021-03-12 21:49:50|6890.4|6887.6|6893.6|6890.8|6893.6|6890.8|6890.4|6887.6|7
1615585800000|2021-03-12 21:50:00|6893.1|6890.3|6894.4|6891.6|6894.9|6892.1|6892.6|6889.8|2
1615585810000|2021-03-12 21:50:10|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|0
1615585820000|2021-03-12 21:50:20|6893.4|6890.6|6893.1|6890.3|6893.4|6890.6|6893.1|6890.3|0
1615585830000|2021-03-12 21:50:30|6893.6|6890.8|6894.3|6891.5|6894.4|6891.6|6893.6|6890.8|0
1615585850000|2021-03-12 21:50:50|6894.6|6891.8|6893.6|6890.8|6895.3|6892.5|6893.6|6890.8|2
1615585860000|2021-03-12 21:51:00|6894.1|6891.3|6894.1|6891.3|6895.1|6892.3|6894.1|6891.3|2
1615585870000|2021-03-12 21:51:10|6893.6|6890.8|6894.1|6891.3|6894.1|6891.3|6893.6|6890.8|0
1615585880000|2021-03-12 21:51:20|6893.8|6891|6893.3|6890.5|6893.8|6891|6893.3|6890.5|0
1615585890000|2021-03-12 21:51:30|6893.1|6890.3|6893.1|6890.3|6893.1|6890.3|6893.1|6890.3|0
1615585900000|2021-03-12 21:51:40|6892.9|6890.1|6890.6|6887.8|6894.9|6890.1|6890.6|6884.9|28
1615585910000|2021-03-12 21:51:50|6890.1|6887.3|6889.9|6887.1|6890.1|6887.3|6889.9|6887.1|1
1615585920000|2021-03-12 21:52:00|6890.1|6887.3|6889.6|6886.8|6890.4|6887.6|6889.6|6886.8|20
1615585930000|2021-03-12 21:52:10|6890.1|6887.3|6890.3|6887.5|6890.3|6887.5|6889.3|6886.5|4
1615585940000|2021-03-12 21:52:20|6890.6|6887.8|6890.6|6887.8|6890.6|6887.8|6890.6|6887.8|0
1615585960000|2021-03-12 21:52:40|6891.1|6888.3|6891.1|6888.3|6891.1|6888.3|6891.1|6888.3|3
1615585970000|2021-03-12 21:52:50|6890.9|6888.1|6891.6|6888.8|6891.6|6888.8|6890.9|6888.1|1
1615585990000|2021-03-12 21:53:10|||||||||1
1615586000000|2021-03-12 21:53:20|6891.4|6888.6|6891.4|6888.6|6891.4|6888.6|6891.4|6888.6|7
1615586010000|2021-03-12 21:53:30|6891.6|6888.8|6891.6|6888.8|6891.6|6888.8|6891.6|6888.8|4
1615586020000|2021-03-12 21:53:40|6891.4|6888.6|6891.6|6888.8|6891.6|6888.8|6891.4|6888.6|3
1615586030000|2021-03-12 21:53:50|6891.1|6888.3|6890.3|6887.5|6891.1|6888.3|6890.3|6887.5|5
1615586040000|2021-03-12 21:54:00|6890.6|6887.8|6890.6|6887.8|6890.6|6887.8|6890.3|6887.5|0
1615586050000|2021-03-12 21:54:10|6890.4|6887.6|6890.4|6887.6|6890.4|6887.6|6890.4|6887.6|0
1615586060000|2021-03-12 21:54:20|6889.6|6886.8|6888.9|6886.1|6889.6|6886.8|6888.9|6886.1|5
1615586070000|2021-03-12 21:54:30|6888.8|6886|6888.6|6885.8|6888.8|6886|6888.1|6885.3|1
1615586080000|2021-03-12 21:54:40|6888.9|6884.9|6888.7|6884.7|6888.9|6884.9|6888.7|6884.7|0
1615586090000|2021-03-12 21:54:50|6888.4|6885.6|6888.4|6885.6|6888.4|6885.6|6888.4|6885.6|0
1615586100000|2021-03-12 21:55:00|6888.6|6885.8|6887.6|6884.8|6888.9|6885.8|6886.1|6883.3|14
1615586110000|2021-03-12 21:55:10|6887.1|6884.3|6886.6|6883.8|6887.1|6884.3|6886.6|6883.8|1
1615586120000|2021-03-12 21:55:20|||||||||1
1615586130000|2021-03-12 21:55:30|||||||||2
1615586140000|2021-03-12 21:55:40|6886.1|6883.3|6886.1|6883.3|6886.6|6883.8|6885.8|6883|6
1615586150000|2021-03-12 21:55:50|6886.4|6883.6|6886.9|6882.9|6886.9|6884|6886.4|6882.9|0
1615586160000|2021-03-12 21:56:00|6890.4|6880.4|6890.4|6880.4|6890.4|6880.4|6890.4|6880.4|0
1615586170000|2021-03-12 21:56:10|6887.9|6883.9|6892|6882|6892|6883.9|6887.9|6881.5|0
1615586190000|2021-03-12 21:56:30|6892.2|6882.2|6889.5|6885.5|6892.2|6885.5|6889.5|6882.2|0
1615586200000|2021-03-12 21:56:40|6889.7|6885.7|6889.7|6885.7|6889.7|6885.7|6889.7|6885.7|0
1615586210000|2021-03-12 21:56:50|6892.4|6882.4|6889.4|6885.4|6892.4|6885.7|6889.4|6882.4|0
1615586220000|2021-03-12 21:57:00|6889.7|6885.7|6889.7|6885.7|6889.7|6885.7|6889.7|6885.7|0
1615586230000|2021-03-12 21:57:10|6892.4|6882.4|6892.4|6882.4|6892.4|6882.4|6892.4|6882.4|0
1615586240000|2021-03-12 21:57:20|6889.7|6885.7|6889.7|6885.7|6889.7|6885.7|6889.7|6885.7|0
1615586250000|2021-03-12 21:57:30|6892.4|6882.4|6889.2|6885.2|6892.4|6885.2|6889.2|6882.4|7
1615586260000|2021-03-12 21:57:40|6888.9|6884.9|6888.9|6884.9|6888.9|6884.9|6888.9|6884.9|6
1615586270000|2021-03-12 21:57:50|6892.2|6882.2|6892.2|6882.2|6892.2|6882.2|6892.2|6882.2|0
1615586280000|2021-03-12 21:58:00|6892.4|6882.4|6893.5|6883.5|6893.5|6885.9|6889.7|6882.4|3
1615586290000|2021-03-12 21:58:10|6894.2|6884.2|6895|6885|6895|6885|6894.2|6884.2|0
1615586300000|2021-03-12 21:58:20|6894.9|6884.9|6894.7|6884.7|6894.9|6884.9|6894.7|6884.7|0
1615586320000|2021-03-12 21:58:40|6894.2|6884.2|6894.7|6884.7|6894.7|6884.7|6894|6884|0
1615586330000|2021-03-12 21:58:50|6896|6886|6896.7|6886.7|6896.7|6886.7|6895.5|6885.5|2
1615586340000|2021-03-12 21:59:00|6897|6887|6897.2|6887.2|6897.5|6889.7|6893.7|6887|0
1615586350000|2021-03-12 21:59:10|6894.7|6890.7|6894.7|6890.7|6894.7|6890.7|6894.7|6890.7|0
1615586360000|2021-03-12 21:59:20|6894.8|6892|6900.2|6890.2|6900.2|6892|6894.8|6890.2|1
1615586370000|2021-03-12 21:59:30|6899.9|6889.9|6894.1|6891.3|6900.2|6893.2|6894.1|6888.9|17
1615586380000|2021-03-12 21:59:40|6893.8|6891|6893.7|6889.7|6893.8|6891|6893.6|6889.7|2
1615586390000|2021-03-12 21:59:50|6893.8|6891|6893.8|6891|6893.8|6891|6893.8|6891|0
1615759200000|2021-03-14 22:00:00|6898.1|6888.1|6894.5|6884.5|6902.1|6892.1|6892.3|6884.5|5
1615759210000|2021-03-14 22:00:10|6893.9|6883.9|6895|6892.2|6899.9|6892.2|6893.9|6883.9|3
1615759220000|2021-03-14 22:00:20|6895.6|6891.6|6902.1|6892.1|6902.1|6894.9|6895.6|6888.6|4
1615759230000|2021-03-14 22:00:30|6899.3|6895.3|6903.4|6893.4|6904.1|6895.3|6899.3|6892.9|29
1615759240000|2021-03-14 22:00:40|6903.6|6893.6|6901.6|6897.6|6906.1|6897.6|6901.6|6893.6|1
1615759250000|2021-03-14 22:00:50|6900.5|6897.7|6900.6|6896.6|6900.9|6897.7|6900.3|6896.6|1
1615759260000|2021-03-14 22:01:00|6903.4|6893.4|6903.1|6893.1|6903.4|6893.4|6902.9|6892.9|0
1615759270000|2021-03-14 22:01:10|6900.3|6896.3|6900.3|6896.3|6900.3|6896.3|6900.3|6896.3|0
1615759280000|2021-03-14 22:01:20|6900.5|6897.7|6900.5|6897.7|6900.5|6897.7|6900.5|6897.7|9
1615759290000|2021-03-14 22:01:30|6900.7|6897.9|6901|6898.2|6901|6898.2|6900.7|6897.9|2
1615759300000|2021-03-14 22:01:40|||||||||39
1615759310000|2021-03-14 22:01:50|6900.5|6897.7|6900.5|6897.7|6900.5|6897.7|6900.5|6897.7|10
1615759320000|2021-03-14 22:02:00|6903.1|6893.1|6903.1|6893.1|6903.1|6893.1|6903.1|6893.1|4
1615759330000|2021-03-14 22:02:10|6903.4|6893.4|6900.6|6896.6|6903.4|6896.6|6900.6|6893.4|0
1615759360000|2021-03-14 22:02:40|6900.2|6897.4|6900.5|6897.7|6900.5|6897.7|6900.2|6897.4|0
1615759370000|2021-03-14 22:02:50|||||||||12
1615759380000|2021-03-14 22:03:00|6898.5|6895.7|6900.5|6897.7|6900.5|6897.7|6898.5|6895.7|13
1615759390000|2021-03-14 22:03:10|6900.7|6897.9|6901|6898.2|6901|6898.2|6900.7|6897.9|0
1615759400000|2021-03-14 22:03:20|6900.6|6896.6|6900.5|6897.7|6900.6|6897.7|6900.2|6896.6|6
1615759410000|2021-03-14 22:03:30|6904.1|6894.1|6900.2|6897.4|6904.1|6897.4|6899.8|6893.6|3
1615759420000|2021-03-14 22:03:40|6900.5|6897.7|6900.5|6897.7|6901|6898.2|6900.5|6897.7|1
1615759440000|2021-03-14 22:04:00|6900.3|6897.5|6900.5|6897.7|6901|6898.2|6900|6896.6|57
1615759490000|2021-03-14 22:04:50|6900.7|6897.9|6907.5|6904.7|6910.1|6905.4|6900.7|6897.9|52
1615759500000|2021-03-14 22:05:00|6907.3|6904.5|6907.5|6904.7|6907.5|6904.7|6907.3|6904.5|3
1615759510000|2021-03-14 22:05:10|6908.6|6904.6|6910.3|6907.5|6910.3|6907.5|6908.6|6904.6|20
1615759520000|2021-03-14 22:05:20|6910.5|6907.7|6910.5|6907.7|6911|6908.2|6909.5|6906.6|33
1615759530000|2021-03-14 22:05:30|6911|6908.2|6909.5|6906.7|6911.1|6908.2|6909.5|6906.6|49
1615759540000|2021-03-14 22:05:40|6909.9|6905.9|6912.4|6902.4|6912.8|6905.9|6909.9|6902.4|0
1615759560000|2021-03-14 22:06:00|6912.1|6902.1|6908.9|6904.9|6912.1|6904.9|6908.9|6902.1|1
1615759600000|2021-03-14 22:06:40|6911.6|6901.6|6910.4|6900.4|6911.6|6901.6|6910.4|6900.4|0
1615759620000|2021-03-14 22:07:00|6906.6|6902.6|6906.6|6902.6|6909.6|6902.6|6905.9|6898.9|0
1615759630000|2021-03-14 22:07:10|6906.9|6902.9|6906.9|6902.9|6906.9|6902.9|6906.9|6902.9|0
1615759670000|2021-03-14 22:07:50|6910.1|6900.1|6910.1|6900.1|6910.1|6902.9|6906.6|6899.8|1
1615759680000|2021-03-14 22:08:00|6909.4|6899.4|6908.1|6898.1|6909.4|6902.6|6906.6|6898.1|10
1615759690000|2021-03-14 22:08:10|6907.1|6897.1|6907.1|6897.1|6907.1|6897.1|6907.1|6897.1|0
1615759700000|2021-03-14 22:08:20|6907.3|6897.3|6908.1|6898.1|6908.1|6898.1|6907.3|6897.3|0
1615759710000|2021-03-14 22:08:30|6906.1|6896.1|6907.6|6897.6|6907.6|6899.6|6903.6|6896.1|0
1615759720000|2021-03-14 22:08:40|6907.1|6897.1|6907.1|6897.1|6907.1|6897.1|6907.1|6897.1|0
1615759730000|2021-03-14 22:08:50|6907.9|6897.9|6907.9|6897.9|6907.9|6897.9|6907.9|6897.9|0
1615759740000|2021-03-14 22:09:00|6907.6|6897.6|6907.9|6897.9|6907.9|6897.9|6907.4|6897.4|0
1615759750000|2021-03-14 22:09:10|6908.1|6898.1|6904.8|6902|6908.9|6902|6904.8|6897.9|0
1615759760000|2021-03-14 22:09:20|6905.9|6901.9|6909.4|6899.4|6909.4|6902.7|6905.5|6899.1|0
1615759770000|2021-03-14 22:09:30|6909.1|6899.1|6909.4|6899.4|6909.4|6903|6905.8|6899.1|0
1615759780000|2021-03-14 22:09:40|6909.1|6899.1|6906.3|6902.3|6909.1|6902.3|6906.3|6899.1|0
1615759790000|2021-03-14 22:09:50|6909.4|6899.4|6909.4|6899.4|6909.4|6899.4|6909.4|6899.4|0
1615759800000|2021-03-14 22:10:00|6909.1|6899.1|6906.3|6902.3|6909.1|6902.3|6906.3|6899.1|0
1615759810000|2021-03-14 22:10:10|6906.6|6902.6|6906.6|6902.6|6906.6|6902.6|6906.6|6902.6|0
1615759820000|2021-03-14 22:10:20|6909.4|6899.4|6909.1|6899.1|6909.4|6899.4|6909.1|6899.1|0
1615759840000|2021-03-14 22:10:40|6906.6|6902.6|6909.4|6899.4|6909.4|6902.6|6906.6|6899.4|0
1615759850000|2021-03-14 22:10:50|6905.9|6901.9|6908.4|6898.4|6908.4|6902|6904.8|6898.1|0
1615759860000|2021-03-14 22:11:00|6905.9|6901.9|6905.9|6901.9|6908.9|6901.9|6905.9|6898.6|0
1615759870000|2021-03-14 22:11:10|6905.5|6902.7|6905.8|6903|6905.8|6903|6905.5|6902.7|0
1615759880000|2021-03-14 22:11:20|6906|6903.2|6906.5|6903.7|6906.5|6903.7|6905.8|6903|1
1615759890000|2021-03-14 22:11:30|6906.8|6904|6906.9|6902.9|6906.9|6904|6906.6|6902.6|0
1615759900000|2021-03-14 22:11:40|6906.6|6902.6|6906.6|6902.6|6906.6|6902.6|6906.6|6902.6|0
1615759910000|2021-03-14 22:11:50|6910.1|6900.1|6910.1|6900.1|6910.1|6902.9|6906.6|6900.1|4
1615759940000|2021-03-14 22:12:20|6905.8|6903|6905.8|6903|6905.8|6903|6905.8|6903|0
1615759980000|2021-03-14 22:13:00|6907|6904.2|6907.2|6904.4|6907.5|6904.7|6907|6904.2|2
1615759990000|2021-03-14 22:13:10|6907.5|6904.7|6907.5|6904.7|6907.5|6904.7|6907.5|6904.7|0
1615760000000|2021-03-14 22:13:20|6907.7|6904.9|6907.5|6904.7|6908|6905.2|6907.5|6904.7|0
1615760030000|2021-03-14 22:13:50|6907.7|6904.9|6908|6905.2|6908|6905.2|6907.7|6904.9|0
1615760040000|2021-03-14 22:14:00|||||||||1
1615760100000|2021-03-14 22:15:00|6907.8|6905|6907.5|6904.7|6907.8|6905|6907.5|6904.7|0
1615760170000|2021-03-14 22:16:10|6908|6905.2|6908|6905.2|6908|6905.2|6908|6905.2|0
1615760230000|2021-03-14 22:17:10|6909.3|6906.5|6911|6908.2|6911|6908.2|6909.3|6906.5|2
1615760240000|2021-03-14 22:17:20|6910.8|6908|6910.8|6908|6911|6908.2|6910.5|6907.7|8
1615760250000|2021-03-14 22:17:30|6911|6908.2|6910.8|6908|6911|6908.2|6910.8|6908|0
1615760260000|2021-03-14 22:17:40|6910.5|6907.7|6910.5|6907.7|6910.5|6907.7|6910.5|6907.7|0
1615760280000|2021-03-14 22:18:00|6911|6908.2|6911|6908.2|6911|6908.2|6911|6908.2|0
1615760300000|2021-03-14 22:18:20|||||||||2
1615760340000|2021-03-14 22:19:00|||||||||5
1615760390000|2021-03-14 22:19:50|6910.8|6908|6910.7|6907.9|6910.8|6908|6910.5|6907.7|0
1615760400000|2021-03-14 22:20:00|6911|6908.2|6910.5|6907.7|6911|6908.2|6910.5|6907.7|0
1615760410000|2021-03-14 22:20:10|6911|6908.2|6910|6907.2|6911|6908.2|6910|6907.2|8
1615760420000|2021-03-14 22:20:20|6909.5|6906.7|6909.5|6906.7|6909.6|6906.7|6909.5|6905.6|2
1615760430000|2021-03-14 22:20:30|6910|6907.2|6910|6907.2|6910|6907.2|6910|6907.2|0
1615760440000|2021-03-14 22:20:40|6909.5|6906.7|6909.5|6906.7|6909.5|6906.7|6909.5|6906.7|0
1615760460000|2021-03-14 22:21:00|6910|6907.2|6910.9|6906.9|6910.9|6907.2|6910|6906.9|0
1615760470000|2021-03-14 22:21:10|6914.1|6904.1|6911.1|6907.1|6914.1|6907.1|6911.1|6904.1|0
1615760490000|2021-03-14 22:21:30|6916.4|6906.4|6913.3|6909.3|6916.4|6909.3|6913.3|6906.1|23
1615760500000|2021-03-14 22:21:40|6913.8|6911|6913.9|6909.9|6913.9|6911|6913.8|6909.9|0
1615760520000|2021-03-14 22:22:00|6914.1|6910.1|6914.1|6910.1|6914.1|6910.1|6914.1|6910.1|0
1615760550000|2021-03-14 22:22:30|6913.9|6909.9|6913.9|6909.9|6913.9|6909.9|6913.9|6909.9|0
1615760560000|2021-03-14 22:22:40|6914.1|6910.1|6914.1|6910.1|6914.1|6910.1|6914.1|6910.1|0
1615760600000|2021-03-14 22:23:20|6916.4|6906.4|6913.9|6909.9|6916.4|6909.9|6913.4|6906.4|0
1615760620000|2021-03-14 22:23:40|6913|6910.2|6912.5|6909.7|6913|6910.2|6912.5|6909.7|0
1615760650000|2021-03-14 22:24:10|6920|6917.2|6915.8|6913|6920|6917.2|6915.5|6912.7|39
1615760670000|2021-03-14 22:24:30|6915.7|6912.9|6915.7|6912.9|6915.7|6912.9|6915.7|6912.9|0
1615760690000|2021-03-14 22:24:50|6915.5|6912.7|6915.2|6912.4|6915.5|6912.7|6915.2|6912.4|0
1615760700000|2021-03-14 22:25:00|6920.1|6910.1|6916.2|6913.4|6920.1|6913.4|6915.7|6910.1|3
1615760710000|2021-03-14 22:25:10|6916.5|6913.7|6917.2|6914.4|6917.6|6914.4|6916.5|6913.6|1
1615760720000|2021-03-14 22:25:20|6918.1|6914.1|6918.1|6914.1|6918.1|6914.1|6918.1|6914.1|1
1615760740000|2021-03-14 22:25:40|6916.7|6913.9|6916.7|6913.9|6916.7|6913.9|6916.7|6913.9|0
1615760760000|2021-03-14 22:26:00|6916.2|6913.4|6917.8|6913.8|6918.1|6914.1|6916.2|6913.4|13
1615760770000|2021-03-14 22:26:10|||||||||3
1615760780000|2021-03-14 22:26:20|6917.7|6913.7|6917.7|6913.7|6917.7|6913.7|6917.4|6913.4|33
1615760790000|2021-03-14 22:26:30|6917.3|6914.5|6917.3|6914.5|6917.3|6914.5|6917.3|6914.5|0
1615760810000|2021-03-14 22:26:50|6919.8|6917|6921.9|6911.9|6922.7|6917.7|6919.8|6911.9|17
1615760820000|2021-03-14 22:27:00|6921.6|6911.6|6921.6|6911.6|6921.6|6914.4|6918.4|6911.6|3
1615760840000|2021-03-14 22:27:20|6922.9|6912.9|6920.1|6916.1|6922.9|6916.1|6920.1|6912.9|0
1615760850000|2021-03-14 22:27:30|6922.9|6912.9|6922.7|6912.7|6922.9|6912.9|6922.7|6912.7|0
1615760860000|2021-03-14 22:27:40|6922.6|6912.6|6920.1|6916.1|6922.6|6916.1|6920.1|6912.6|31
1615760870000|2021-03-14 22:27:50|6922.7|6912.7|6922.7|6912.7|6922.7|6912.7|6922.7|6912.7|0
1615760880000|2021-03-14 22:28:00|6922.1|6912.1|6921.9|6911.9|6922.1|6912.1|6921.9|6911.9|0
1615760890000|2021-03-14 22:28:10|6918.4|6914.4|6918.4|6914.4|6918.4|6914.4|6918.4|6914.4|11
1615760900000|2021-03-14 22:28:20|6918|6915.2|6918.4|6914.4|6918.4|6915.5|6918|6914.4|61
1615760910000|2021-03-14 22:28:30|6918.3|6915.5|6918.4|6914.4|6918.4|6915.5|6918.3|6914.4|1
1615760920000|2021-03-14 22:28:40|6917.6|6914.8|6917.6|6914.8|6917.6|6914.8|6917.6|6914.8|0
1615760930000|2021-03-14 22:28:50|6917.3|6914.5|6919.7|6915.7|6919.7|6916.5|6917.3|6914.5|6
1615760940000|2021-03-14 22:29:00|6919.4|6915.4|6920.1|6916.1|6920.1|6917.2|6919|6915.4|1
1615760950000|2021-03-14 22:29:10|6920.4|6916.4|6920|6917.2|6920.4|6917.2|6920|6916.4|0
1615760960000|2021-03-14 22:29:20|6919.6|6916.8|6918.8|6916|6919.6|6916.8|6918.8|6916|43
1615760970000|2021-03-14 22:29:30|6919.1|6916.3|6920.5|6917.7|6920.5|6917.7|6919.1|6916.1|5
1615760980000|2021-03-14 22:29:40|6920|6917.2|6920.5|6917.7|6920.5|6917.7|6920|6917.2|2
1615760990000|2021-03-14 22:29:50|6920.3|6917.5|6920|6917.2|6920.3|6917.5|6920|6917.2|0
1615761000000|2021-03-14 22:30:00|6920.3|6917.5|6920|6917.2|6920.3|6917.5|6920|6917.2|1
1615761010000|2021-03-14 22:30:10|6920.3|6917.5|6920.3|6917.5|6920.3|6917.5|6920.3|6917.5|0
1615761050000|2021-03-14 22:30:50|6920|6917.2|6919.6|6916.8|6920|6917.2|6919.3|6916.5|2
1615761060000|2021-03-14 22:31:00|6919.3|6916.5|6919.3|6916.5|6919.3|6916.5|6919.3|6916.5|0
1615761070000|2021-03-14 22:31:10|6920.1|6916.1|6920.1|6916.1|6920.1|6916.1|6920.1|6916.1|0
1615761100000|2021-03-14 22:31:40|6920.4|6916.4|6920.4|6916.4|6920.4|6916.4|6920.4|6916.4|0
1615761140000|2021-03-14 22:32:20|6920.5|6917.7|6920.5|6917.7|6920.5|6917.7|6920.5|6917.7|0
1615761150000|2021-03-14 22:32:30|6920.2|6917.4|6919.6|6916.8|6920.4|6917.4|6919.6|6916.4|2
1615761160000|2021-03-14 22:32:40|6920.4|6916.4|6919.3|6916.5|6920.4|6916.8|6919.3|6916.1|0
1615761180000|2021-03-14 22:33:00|6920.1|6916.1|6920.1|6916.1|6920.1|6916.1|6920.1|6916.1|0
1615761230000|2021-03-14 22:33:50|||||||||1
1615761310000|2021-03-14 22:35:10|||||||||1
1615761380000|2021-03-14 22:36:20|||||||||1
1615761390000|2021-03-14 22:36:30|6919.3|6916.5|6919.3|6916.5|6919.3|6916.5|6919.3|6916.5|0
1615761520000|2021-03-14 22:38:40|6921.9|6911.9|6918.9|6914.9|6922.2|6915.4|6918.7|6911.9|8
1615761540000|2021-03-14 22:39:00|6918.6|6914.6|6918.4|6914.4|6918.6|6915|6917.8|6914.4|0
1615761550000|2021-03-14 22:39:10|6918.6|6914.6|6918.6|6914.6|6918.6|6914.6|6918.6|6914.6|0
1615761600000|2021-03-14 22:40:00|6917.8|6915|6917.8|6915|6917.8|6915|6917.8|6915|1
1615761640000|2021-03-14 22:40:40|6917.5|6914.7|6917.5|6914.7|6917.5|6914.7|6917.5|6914.7|0
1615761670000|2021-03-14 22:41:10|6917.8|6915|6921.9|6911.9|6921.9|6915.5|6917.8|6911.9|0
1615761680000|2021-03-14 22:41:20|6919.4|6915.4|6922.1|6912.1|6922.1|6915.4|6919.4|6912.1|0
1615761690000|2021-03-14 22:41:30|6919.4|6915.4|6919.4|6915.4|6919.4|6915.4|6919.4|6915.4|0
1615761720000|2021-03-14 22:42:00|6922.1|6912.1|6919.4|6915.4|6922.1|6915.4|6919.4|6912.1|0
1615761770000|2021-03-14 22:42:50|6922.1|6912.1|6919.4|6915.4|6922.1|6915.4|6919.4|6912.1|0
1615761780000|2021-03-14 22:43:00|6922.1|6912.1|6922.1|6912.1|6922.1|6915.4|6919.4|6912.1|1
1615761810000|2021-03-14 22:43:30|6921.9|6911.9|6921.9|6911.9|6921.9|6915.1|6919.1|6911.9|0
1615761820000|2021-03-14 22:43:40|6918.4|6914.4|6918.4|6914.4|6918.4|6914.4|6918.4|6914.4|0
1615761840000|2021-03-14 22:44:00|6918|6915.2|6918.3|6915.5|6918.4|6915.5|6918|6914.4|0
1615761860000|2021-03-14 22:44:20|6918.6|6914.6|6918.3|6915.5|6918.6|6915.5|6918.3|6914.6|0
1615761870000|2021-03-14 22:44:30|6918.6|6914.6|6918.6|6914.6|6918.6|6914.6|6918.6|6914.6|0
1615761880000|2021-03-14 22:44:40|6918.4|6914.4|6918.4|6914.4|6918.4|6914.4|6918.4|6914.4|0
1615761900000|2021-03-14 22:45:00|6917.5|6914.7|6917|6914.2|6917.5|6914.7|6917|6914.2|0
1615761910000|2021-03-14 22:45:10|6917.3|6914.5|6917.3|6914.5|6917.3|6914.5|6917.3|6914.5|1
1615761940000|2021-03-14 22:45:40|6917|6914.2|6917|6914.2|6917|6914.2|6917|6914.2|0
1615761950000|2021-03-14 22:45:50|6916.8|6914|6917|6914.2|6917|6914.2|6916.8|6914|2
1615762050000|2021-03-14 22:47:30|6917.3|6914.5|6917.3|6914.5|6917.3|6914.5|6917.3|6914.5|4
1615762080000|2021-03-14 22:48:00|6917.6|6913.6|6917.6|6913.6|6917.6|6913.6|6917.6|6913.6|10
1615762090000|2021-03-14 22:48:10|6916.3|6913.5|6916|6913.2|6916.3|6913.5|6915.8|6913|3
1615762100000|2021-03-14 22:48:20|6917.4|6913.4|6917.4|6913.4|6917.4|6913.4|6917.4|6913.4|1
1615762110000|2021-03-14 22:48:30|||||||||1
1615762160000|2021-03-14 22:49:20|6917.3|6914.5|6917.3|6914.5|6917.3|6914.5|6917.3|6914.5|0
1615762280000|2021-03-14 22:51:20|6917|6914.2|6916.8|6914|6917|6914.2|6916.8|6914|0
1615762340000|2021-03-14 22:52:20|6917.3|6914.5|6917.3|6914.5|6917.3|6914.5|6917.3|6914.5|3
1615762390000|2021-03-14 22:53:10|6918.1|6914.1|6918.1|6914.1|6918.1|6914.1|6918.1|6914.1|1
1615762440000|2021-03-14 22:54:00|6917.3|6914.5|6917.3|6914.5|6917.3|6914.5|6917.3|6914.5|0
1615762460000|2021-03-14 22:54:20|6917.5|6914.7|6917.5|6914.7|6917.5|6914.7|6917.5|6914.7|10
1615762470000|2021-03-14 22:54:30|||||||||1
1615762480000|2021-03-14 22:54:40|6920.1|6916.1|6920.1|6916.1|6920.1|6916.1|6920.1|6916.1|5
1615762490000|2021-03-14 22:54:50|6922.6|6912.6|6922.1|6912.1|6922.6|6912.6|6922.1|6912.1|11
1615762500000|2021-03-14 22:55:00|6922.4|6912.4|6920|6917.2|6922.4|6917.2|6919.8|6912.4|10
1615762620000|2021-03-14 22:57:00|6920.3|6917.5|6920.3|6917.5|6920.3|6917.5|6920.3|6917.5|0
1615762630000|2021-03-14 22:57:10|6920|6917.2|6920|6917.2|6920|6917.2|6920|6917.2|0
1615762660000|2021-03-14 22:57:40|||||||||1
1615762670000|2021-03-14 22:57:50|6920.2|6917.4|6920.5|6917.7|6920.5|6917.7|6920|6917.2|0
1615762680000|2021-03-14 22:58:00|6920.3|6917.5|6920|6917.2|6920.5|6917.7|6920|6917.2|1
1615762770000|2021-03-14 22:59:30|6919.8|6917|6919.8|6917|6920|6917.2|6919.8|6917|0
1615762800000|2021-03-14 23:00:00|6919.3|6916.5|6919.3|6916.5|6919.3|6916.5|6919.3|6916.5|1
1615762840000|2021-03-14 23:00:40|6919|6916.2|6918.3|6915.5|6919.4|6916.2|6918.3|6914.9|2
1615762850000|2021-03-14 23:00:50|6918.5|6915.7|6917.3|6914.5|6918.8|6916|6917|6914.2|20
1615762860000|2021-03-14 23:01:00|||||||||6
1615762870000|2021-03-14 23:01:10|6918.3|6915.5|6918.3|6915.5|6918.3|6915.5|6918.3|6915.5|3
1615762880000|2021-03-14 23:01:20|6919|6916.2|6919|6916.2|6919|6916.2|6919|6916.2|0
1615762900000|2021-03-14 23:01:40|6919.4|6915.4|6918.8|6916|6919.6|6916.2|6918.8|6915.1|0
1615762910000|2021-03-14 23:01:50|6919.4|6915.4|6919.4|6915.4|6919.4|6915.4|6919.4|6915.4|0
1615762920000|2021-03-14 23:02:00|6919.1|6915.1|6919.1|6915.1|6919.1|6915.1|6919.1|6915.1|0
1615762930000|2021-03-14 23:02:10|6919|6916.2|6919|6916.2|6919|6916.2|6919|6916.2|0
1615762950000|2021-03-14 23:02:30|6919.4|6915.4|6919.4|6915.4|6919.4|6916.2|6919|6915.4|0
1615762960000|2021-03-14 23:02:40|6918.3|6915.5|6918.3|6915.5|6918.3|6915.5|6918.3|6915.5|0
1615762990000|2021-03-14 23:03:10|6918|6915.2|6918|6915.2|6918|6915.2|6918|6915.2|0
1615763030000|2021-03-14 23:03:50|6918.3|6915.5|6918|6915.2|6919|6916.2|6918|6915.2|4
1615763050000|2021-03-14 23:04:10|6919|6916.2|6919|6916.2|6919|6916.2|6919|6916.2|2
1615763060000|2021-03-14 23:04:20|6919.8|6915.8|6920.5|6917.7|6920.5|6917.7|6919.8|6915.8|0
1615763070000|2021-03-14 23:04:30|6920.2|6917.4|6920.5|6917.7|6920.5|6917.7|6920.2|6917.4|0
1615763080000|2021-03-14 23:04:40|6922.3|6919.5|6924|6921.2|6924|6921.2|6922|6919.2|6
1615763090000|2021-03-14 23:04:50|6924.3|6921.5|6924.7|6921.9|6924.7|6921.9|6924.3|6921.5|4
1615763100000|2021-03-14 23:05:00|6925.3|6922.5|6927.2|6924.4|6927.2|6924.4|6925.3|6922.5|9
1615763110000|2021-03-14 23:05:10|6927.6|6923.6|6929.2|6926.4|6929.6|6926.4|6926.5|6923.6|21
1615763120000|2021-03-14 23:05:20|6929.7|6926.9|6929.7|6926.9|6929.7|6926.9|6929.7|6926.9|0
1615763130000|2021-03-14 23:05:30|6930|6927.2|6931.5|6928.7|6931.5|6928.7|6930|6927.2|60
1615763140000|2021-03-14 23:05:40|6931.6|6927.6|6930.8|6928|6931.6|6928|6930.8|6927.6|0
1615763160000|2021-03-14 23:06:00|6930.5|6927.7|6933.1|6929.1|6933.1|6929.2|6930.5|6927.7|7
1615763170000|2021-03-14 23:06:10|6933.6|6929.6|6932.5|6929.7|6933.6|6929.7|6932.5|6929.6|0
1615763180000|2021-03-14 23:06:20|6934|6931.2|6934|6931.2|6934|6931.2|6934|6931.2|1
1615763190000|2021-03-14 23:06:30|6935.6|6931.6|6934.7|6931.9|6935.6|6931.9|6934.5|6930.6|10
1615763200000|2021-03-14 23:06:40|6933.7|6930.9|6935.5|6932.7|6936|6933.2|6933.7|6930.9|34
1615763210000|2021-03-14 23:06:50|6936.8|6932.8|6936.2|6933.4|6936.8|6933.4|6936.2|6932.6|2
1615763220000|2021-03-14 23:07:00|6936.6|6932.6|6935.6|6931.6|6936.6|6933|6935.5|6931.6|1
1615763230000|2021-03-14 23:07:10|6935.2|6932.4|6937.5|6934.7|6937.7|6934.9|6935.2|6931.6|6
1615763240000|2021-03-14 23:07:20|6937.7|6934.9|6937.7|6934.9|6938.2|6935.4|6937.7|6934.9|5
1615763250000|2021-03-14 23:07:30|6937.5|6934.7|6938.5|6935.7|6938.5|6935.7|6937.5|6934.7|1
1615763260000|2021-03-14 23:07:40|6939.2|6936.4|6938|6935.2|6939.3|6936.4|6938|6935.2|0
1615763270000|2021-03-14 23:07:50|6937.5|6934.7|6937.7|6934.9|6937.7|6934.9|6937.5|6934.7|0
1615763280000|2021-03-14 23:08:00|6938.2|6935.4|6940.5|6937.7|6940.5|6937.7|6938.2|6935.4|2
1615763290000|2021-03-14 23:08:10|6940.2|6937.4|6940.2|6937.4|6940.2|6937.4|6940.2|6937.4|4
1615763310000|2021-03-14 23:08:30|6940|6937.2|6940.2|6937.4|6940.2|6937.4|6939.7|6936.9|7
1615763340000|2021-03-14 23:09:00|6940.5|6937.7|6940.7|6937.9|6940.7|6937.9|6940.5|6937.7|0
1615763350000|2021-03-14 23:09:10|6940.5|6937.7|6940.2|6937.4|6940.5|6937.7|6940.2|6937.4|0
1615763360000|2021-03-14 23:09:20|6940.5|6937.7|6940.7|6937.9|6940.7|6937.9|6940.5|6937.7|0
1615763370000|2021-03-14 23:09:30|6940.5|6937.7|6940.2|6937.4|6940.7|6937.9|6940.2|6937.4|0
1615763380000|2021-03-14 23:09:40|6940.7|6937.9|6941.2|6938.4|6941.3|6938.4|6940.7|6937.1|18
1615763400000|2021-03-14 23:10:00|6941|6938.2|6942|6939.2|6942.3|6939.2|6941|6938.2|14
1615763410000|2021-03-14 23:10:10|6942.3|6938.3|6942|6939.2|6942.5|6939.7|6942|6938.3|0
1615763420000|2021-03-14 23:10:20|6942.5|6939.7|6942.4|6939.6|6942.9|6940.1|6942|6939.2|12
1615763440000|2021-03-14 23:10:40|6942.7|6939.9|6942.4|6939.6|6942.9|6940.1|6942.2|6939.4|3
1615763460000|2021-03-14 23:11:00|6942.5|6938.5|6942.4|6939.6|6942.8|6939.6|6942.4|6938.5|35
1615763480000|2021-03-14 23:11:20|6942.8|6938.8|6942.4|6939.6|6942.8|6939.6|6942.4|6938.8|2
1615763500000|2021-03-14 23:11:40|6943|6940.2|6943.2|6940.4|6943.2|6940.4|6943|6940.2|25
1615763510000|2021-03-14 23:11:50|6942.7|6939.9|6942.7|6939.9|6942.7|6939.9|6942.7|6939.9|2
1615763520000|2021-03-14 23:12:00|6942.8|6938.8|6942.7|6939.9|6942.8|6939.9|6942|6938.8|16
1615763530000|2021-03-14 23:12:10|6943.1|6939.1|6941.4|6938.6|6943.2|6940.4|6941.4|6938.6|4
1615763540000|2021-03-14 23:12:20|6942.7|6939.9|6942.7|6939.9|6943.1|6939.9|6942.7|6939.1|0
1615763550000|2021-03-14 23:12:30|6943.1|6939.1|6942.7|6939.9|6943.1|6939.9|6942.7|6939.1|0
1615763560000|2021-03-14 23:12:40|6943.1|6939.1|6942.2|6939.4|6943.1|6939.9|6942.2|6939.1|0
1615763570000|2021-03-14 23:12:50|6942|6939.2|6942|6939.2|6942|6939.2|6942|6939.2|0
1615763580000|2021-03-14 23:13:00|6942.2|6939.4|6942.2|6939.4|6942.2|6939.4|6942|6939.2|0
1615763590000|2021-03-14 23:13:10|6942|6939.2|6942|6939.2|6942|6939.2|6942|6939.2|0
1615763600000|2021-03-14 23:13:20|6942.1|6938.1|6942.1|6938.1|6942.1|6938.1|6942.1|6938.1|2
1615763620000|2021-03-14 23:13:40|6942.7|6939.9|6942.7|6939.9|6943.1|6939.9|6942.7|6939.1|4
1615763630000|2021-03-14 23:13:50|6943.1|6939.1|6942.8|6938.8|6943.1|6939.2|6942|6938.8|0
1615763640000|2021-03-14 23:14:00|6942.4|6939.6|6942|6939.2|6942.5|6939.7|6942|6939.2|2
1615763660000|2021-03-14 23:14:20|6941.2|6938.4|6941.2|6938.4|6941.2|6938.4|6941.2|6938.4|0
1615763690000|2021-03-14 23:14:50|6940.2|6937.4|6940.2|6937.4|6940.2|6937.4|6940.2|6937.4|1
1615763750000|2021-03-14 23:15:50|||||||||1
1615763780000|2021-03-14 23:16:20|6940|6937.2|6938.2|6935.4|6940|6937.2|6938.2|6935.4|47
1615763830000|2021-03-14 23:17:10|6937.7|6934.9|6937.2|6934.4|6937.7|6934.9|6937.2|6934.4|1
1615763850000|2021-03-14 23:17:30|6938|6935.2|6938|6935.2|6938.2|6935.4|6938|6935.2|1
1615763860000|2021-03-14 23:17:40|6938.2|6935.4|6938|6935.2|6938.2|6935.4|6938|6935.2|0
1615763880000|2021-03-14 23:18:00|6937.7|6934.9|6937.7|6934.9|6937.7|6934.9|6937.2|6934.4|0
1615763900000|2021-03-14 23:18:20|6937.5|6934.7|6937.2|6934.4|6937.5|6934.7|6937.2|6934.4|0
1615763950000|2021-03-14 23:19:10|6936.9|6934.1|6937|6934.2|6937|6934.2|6936.7|6933.9|1
1615763970000|2021-03-14 23:19:30|6936.2|6933.4|6936.2|6933.4|6936.2|6933.4|6936.2|6933.4|0
1615763990000|2021-03-14 23:19:50|6936.5|6933.7|6936.5|6933.7|6936.5|6933.7|6936.5|6933.7|6
1615764000000|2021-03-14 23:20:00|6936.2|6933.4|6936.2|6933.4|6936.2|6933.4|6936.2|6933.4|2
1615764010000|2021-03-14 23:20:10|6936.5|6933.7|6936.8|6934|6937.3|6934|6936.5|6933.3|2
1615764020000|2021-03-14 23:20:20|6937|6934.2|6936.5|6933.7|6937.2|6934.4|6936.5|6933.7|0
1615764030000|2021-03-14 23:20:30|6937.3|6933.3|6935|6932.2|6937.3|6933.7|6935|6932.2|8
1615764040000|2021-03-14 23:20:40|6934.7|6931.9|6934.7|6931.9|6934.7|6931.9|6934.7|6931.9|0
1615764050000|2021-03-14 23:20:50|6933.5|6930.7|6933.7|6930.9|6934|6931.2|6933.5|6930.7|1
1615764070000|2021-03-14 23:21:10|6934|6931.2|6934.7|6931.9|6934.7|6931.9|6934|6931.2|1
1615764090000|2021-03-14 23:21:30|6934.5|6931.7|6934.7|6931.9|6934.7|6931.9|6934.5|6931.7|0
1615764100000|2021-03-14 23:21:40|6934.5|6931.7|6934.7|6931.9|6934.7|6931.9|6934.5|6931.7|0
1615764110000|2021-03-14 23:21:50|6934.5|6931.7|6934.7|6931.9|6934.7|6931.9|6934.5|6931.7|0
1615764120000|2021-03-14 23:22:00|6934.5|6931.7|6934.7|6931.9|6934.7|6931.9|6934.5|6931.7|6
1615764130000|2021-03-14 23:22:10|6934.5|6931.7|6934.5|6931.7|6934.7|6931.9|6934.5|6931.7|0
1615764150000|2021-03-14 23:22:30|6934.7|6931.9|6934.7|6931.9|6934.7|6931.9|6934.5|6931.7|0
1615764170000|2021-03-14 23:22:50|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|0
1615764180000|2021-03-14 23:23:00|6934.7|6931.9|6934.7|6931.9|6934.7|6931.9|6934.7|6931.9|0
1615764190000|2021-03-14 23:23:10|6934.5|6931.7|6934.5|6931.7|6934.7|6931.9|6934.5|6931.7|0
1615764200000|2021-03-14 23:23:20|6934.7|6931.9|6934.7|6931.9|6934.7|6931.9|6934.5|6931.7|1
1615764210000|2021-03-14 23:23:30|6934.5|6931.7|6934|6931.2|6935|6932.2|6934|6931.2|32
1615764220000|2021-03-14 23:23:40|||||||||3
1615764240000|2021-03-14 23:24:00|||||||||8
1615764250000|2021-03-14 23:24:10|||||||||1
1615764280000|2021-03-14 23:24:40|||||||||1
1615764310000|2021-03-14 23:25:10|6933.7|6930.9|6933.5|6930.7|6934|6931.2|6933.5|6930.7|3
1615764320000|2021-03-14 23:25:20|6932|6929.2|6932|6929.2|6932|6929.2|6932|6929.2|33
1615764330000|2021-03-14 23:25:30|||||||||5
1615764480000|2021-03-14 23:28:00|||||||||7
1615764500000|2021-03-14 23:28:20|||||||||2
1615764540000|2021-03-14 23:29:00|||||||||22
1615764570000|2021-03-14 23:29:30|6931|6928.2|6931|6928.2|6931|6928.2|6931|6928.2|2
1615764580000|2021-03-14 23:29:40|6931.5|6928.7|6930.5|6927.7|6931.5|6928.7|6930.5|6927.7|14
1615764600000|2021-03-14 23:30:00|||||||||5
1615764650000|2021-03-14 23:30:50|6930.3|6927.5|6929.8|6927|6930.3|6927.5|6929.8|6927|0
1615764680000|2021-03-14 23:31:20|6930|6927.2|6930|6927.2|6930|6927.2|6930|6927.2|16
1615764720000|2021-03-14 23:32:00|6931.5|6928.7|6931.6|6927.6|6931.6|6928.7|6930.5|6927.1|31
1615764730000|2021-03-14 23:32:10|6930.8|6928|6931.3|6927.3|6931.3|6928|6930.8|6927.3|0
1615764740000|2021-03-14 23:32:20|6930.5|6927.7|6930.5|6927.7|6931.3|6927.7|6930.5|6927.3|0
1615764750000|2021-03-14 23:32:30|6931.3|6927.3|6930.5|6927.7|6931.3|6927.7|6930.5|6927.3|0
1615764770000|2021-03-14 23:32:50|6931.3|6927.3|6931.3|6927.3|6931.3|6927.7|6930.5|6927.3|0
1615764780000|2021-03-14 23:33:00|6930.5|6927.7|6931.3|6927.3|6931.3|6927.7|6930.5|6927.3|0
1615764790000|2021-03-14 23:33:10|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|0
1615764800000|2021-03-14 23:33:20|6931.3|6927.3|6930.5|6927.7|6931.3|6927.7|6930.5|6927.3|0
1615764810000|2021-03-14 23:33:30|6931.3|6927.3|6930.5|6927.7|6931.3|6927.7|6930.5|6927.3|0
1615764820000|2021-03-14 23:33:40|6931.3|6927.3|6931.3|6927.3|6931.3|6927.3|6931.3|6927.3|0
1615764840000|2021-03-14 23:34:00|6931.6|6927.6|6931.5|6928.7|6931.6|6928.7|6931.5|6927.6|0
1615764860000|2021-03-14 23:34:20|6931.9|6927.9|6931.9|6927.9|6931.9|6927.9|6931.9|6927.9|0
1615764870000|2021-03-14 23:34:30|6931.6|6927.6|6931.3|6927.3|6931.6|6927.6|6931.3|6927.3|0
1615764890000|2021-03-14 23:34:50|6931.5|6928.7|6931.6|6927.6|6931.9|6928.7|6931|6927.6|0
1615764900000|2021-03-14 23:35:00|6931.2|6928.4|6931|6928.2|6931.6|6928.4|6931|6927.6|0
1615764910000|2021-03-14 23:35:10|6931.6|6927.6|6931.2|6928.4|6931.6|6928.4|6931.2|6927.6|0
1615764920000|2021-03-14 23:35:20|6931.6|6927.6|6931.2|6928.4|6931.6|6928.4|6931.2|6927.6|0
1615764930000|2021-03-14 23:35:30|6931.6|6927.6|6931.6|6927.6|6931.6|6927.6|6931.6|6927.6|0
1615764960000|2021-03-14 23:36:00|6930.8|6928|6930.8|6928|6930.8|6928|6930.8|6928|0
1615764970000|2021-03-14 23:36:10|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|0
1615765030000|2021-03-14 23:37:10|6930|6927.2|6930|6927.2|6930.5|6927.7|6930|6927.2|1
1615765080000|2021-03-14 23:38:00|6930.5|6927.7|6931.2|6928.4|6931.6|6928.4|6930.5|6927.3|5
1615765090000|2021-03-14 23:38:10|6931.7|6928.9|6931.5|6928.7|6931.7|6928.9|6931.5|6928.7|1
1615765120000|2021-03-14 23:38:40|||||||||35
1615765130000|2021-03-14 23:38:50|||||||||1
1615765150000|2021-03-14 23:39:10|||||||||10
1615765180000|2021-03-14 23:39:40|6931.7|6928.9|6932|6929.2|6932|6929.2|6931.7|6928.9|0
1615765190000|2021-03-14 23:39:50|6931.8|6929|6931.5|6928.7|6931.8|6929|6931.5|6928.7|0
1615765200000|2021-03-14 23:40:00|6931.3|6928.5|6931|6928.2|6931.3|6928.5|6931|6928.2|0
1615765210000|2021-03-14 23:40:10|||||||||1
1615765240000|2021-03-14 23:40:40|6931.3|6928.5|6931.5|6928.7|6931.5|6928.7|6931.3|6928.5|1
1615765250000|2021-03-14 23:40:50|6931.3|6928.5|6931|6928.2|6931.3|6928.5|6931|6928.2|0
1615765260000|2021-03-14 23:41:00|6931.4|6928.6|6931.5|6928.7|6931.5|6928.7|6931.4|6928.6|1
1615765270000|2021-03-14 23:41:10|6931.9|6927.9|6931.2|6928.4|6931.9|6928.7|6931.2|6927.6|2
1615765280000|2021-03-14 23:41:20|6931.6|6927.6|6931.2|6928.4|6931.6|6928.4|6931.2|6927.6|0
1615765290000|2021-03-14 23:41:30|6931.5|6928.7|6931.5|6928.7|6931.5|6928.7|6931.5|6928.7|1
1615765330000|2021-03-14 23:42:10|6930.7|6927.9|6930|6927.2|6930.7|6927.9|6930|6927.2|17
1615765340000|2021-03-14 23:42:20|6929|6926.2|6929|6926.2|6929|6926.2|6929|6926.2|89
1615765350000|2021-03-14 23:42:30|6928.7|6925.9|6927|6924.2|6928.7|6925.9|6927|6924.2|32
1615765360000|2021-03-14 23:42:40|6926.8|6924|6927|6924.2|6927|6924.2|6926.5|6923.7|55
1615765380000|2021-03-14 23:43:00|6925.9|6923.1|6924.3|6921.5|6925.9|6923.1|6924.3|6921.5|5
1615765390000|2021-03-14 23:43:10|6923.7|6920.9|6923.3|6920.5|6923.7|6920.9|6923.3|6920.5|7
1615765400000|2021-03-14 23:43:20|6922.3|6919.5|6922.3|6919.5|6922.3|6919.5|6922.3|6919.5|5
1615765410000|2021-03-14 23:43:30|6921.7|6918.9|6919.9|6917.1|6921.7|6918.9|6919.5|6916.7|8
1615765420000|2021-03-14 23:43:40|6921.1|6918|6920.8|6918|6921.1|6918|6920.3|6916.9|0
1615765440000|2021-03-14 23:44:00|6921|6918.2|6921.5|6918.7|6922.1|6918.7|6921|6917.6|49
1615765470000|2021-03-14 23:44:30|||||||||1
1615765490000|2021-03-14 23:44:50|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|0
1615765500000|2021-03-14 23:45:00|||||||||1
1615765510000|2021-03-14 23:45:10|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|9
1615765520000|2021-03-14 23:45:20|||||||||2
1615765530000|2021-03-14 23:45:30|6921.2|6918.4|6919.9|6917.1|6921.6|6918.4|6919.9|6916|0
1615765540000|2021-03-14 23:45:40|6920.3|6916.3|6921.3|6917.3|6921.5|6918.4|6919.4|6916.3|1
1615765560000|2021-03-14 23:46:00|6921.2|6918.4|6921.6|6917.6|6921.6|6918.4|6921.2|6917.6|0
1615765570000|2021-03-14 23:46:10|6919.9|6917.1|6919.9|6917.1|6920.5|6917.1|6919.7|6916|0
1615765580000|2021-03-14 23:46:20|6920.3|6916.3|6919.7|6916.9|6920.3|6916.9|6919.7|6916|0
1615765590000|2021-03-14 23:46:30|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|0
1615765600000|2021-03-14 23:46:40|6920.3|6916.3|6919.9|6917.1|6920.5|6917.1|6919.2|6916|0
1615765610000|2021-03-14 23:46:50|6920.4|6917.6|6921.2|6918.4|6921.2|6918.4|6920.4|6917.6|0
1615765620000|2021-03-14 23:47:00|6921.6|6917.6|6921.2|6918.4|6921.6|6918.4|6921.2|6917.6|0
1615765630000|2021-03-14 23:47:10|6921.6|6917.6|6921.6|6917.6|6921.6|6917.6|6921.6|6917.6|0
1615765650000|2021-03-14 23:47:30|6921.3|6917.3|6921.3|6917.3|6921.3|6918.4|6920.7|6917.3|0
1615765680000|2021-03-14 23:48:00|6920.9|6918.1|6920.9|6918.1|6920.9|6918.1|6920.9|6918.1|0
1615765690000|2021-03-14 23:48:10|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|13
1615765700000|2021-03-14 23:48:20|||||||||1
1615765730000|2021-03-14 23:48:50|||||||||5
1615765760000|2021-03-14 23:49:20|||||||||2
1615765790000|2021-03-14 23:49:50|||||||||19
1615765800000|2021-03-14 23:50:00|||||||||2
1615765810000|2021-03-14 23:50:10|||||||||1
1615765830000|2021-03-14 23:50:30|||||||||1
1615765860000|2021-03-14 23:51:00|6922|6919.2|6922|6919.2|6922|6919.2|6922|6919.2|12
1615765910000|2021-03-14 23:51:50|6921.4|6918.6|6921.2|6918.4|6921.4|6918.6|6921.2|6918.4|1
1615765920000|2021-03-14 23:52:00|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|0
1615765940000|2021-03-14 23:52:20|6921.3|6917.3|6921.5|6918.7|6921.7|6918.9|6921.2|6917.3|0
1615765950000|2021-03-14 23:52:30|6921.2|6918.4|6920.9|6918.1|6921.2|6918.4|6920.7|6917.9|0
1615765960000|2021-03-14 23:52:40|6921.2|6918.4|6921.2|6918.4|6921.2|6918.4|6921.2|6918.4|0
1615765980000|2021-03-14 23:53:00|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|0
1615766010000|2021-03-14 23:53:30|6921.2|6918.4|6921|6918.2|6921.2|6918.4|6921|6918.2|0
1615766020000|2021-03-14 23:53:40|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|1
1615766050000|2021-03-14 23:54:10|6921.6|6917.6|6921.2|6918.4|6921.6|6918.4|6921.2|6917.6|0
1615766070000|2021-03-14 23:54:30|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|0
1615766100000|2021-03-14 23:55:00|6921.7|6918.9|6921.5|6918.7|6921.7|6918.9|6921.5|6918.7|2
1615766110000|2021-03-14 23:55:10|6921.8|6917.8|6921|6918.2|6921.8|6918.4|6921|6917.8|0
1615766130000|2021-03-14 23:55:30|6921.5|6918.7|6921.2|6918.4|6921.6|6918.7|6920.7|6917.3|0
1615766150000|2021-03-14 23:55:50|6921.7|6918.9|6921.2|6918.4|6921.7|6918.9|6921.2|6918.4|2
1615766180000|2021-03-14 23:56:20|6920.2|6917.4|6920.9|6918.1|6920.9|6918.1|6920.2|6917.4|0
1615766190000|2021-03-14 23:56:30|6921.2|6918.4|6921.7|6918.9|6921.7|6918.9|6921.2|6918.4|0
1615766210000|2021-03-14 23:56:50|6921.5|6918.7|6921.2|6918.4|6921.5|6918.7|6921.2|6918.4|0
1615766230000|2021-03-14 23:57:10|6920.7|6917.9|6921.2|6918.4|6921.2|6918.4|6920.7|6917.9|0
1615766250000|2021-03-14 23:57:30|6921.4|6918.6|6921.7|6918.9|6921.7|6918.9|6921.4|6918.6|0
1615766260000|2021-03-14 23:57:40|||||||||5
1615766280000|2021-03-14 23:58:00|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|6
1615766300000|2021-03-14 23:58:20|||||||||1
1615766320000|2021-03-14 23:58:40|6921.2|6918.4|6921|6918.2|6921.2|6918.4|6921|6918.2|0
1615766330000|2021-03-14 23:58:50|6921.2|6918.4|6921.5|6918.7|6921.5|6918.7|6921.2|6918.4|0
1615766390000|2021-03-14 23:59:50|||||||||1
1615759200000|2021-03-14 22:00:00|6898.1|6888.1|6894.5|6884.5|6902.1|6892.1|6892.3|6884.5|5
1615759210000|2021-03-14 22:00:10|6893.9|6883.9|6895|6892.2|6899.9|6892.2|6893.9|6883.9|3
1615759220000|2021-03-14 22:00:20|6895.6|6891.6|6902.1|6892.1|6902.1|6894.9|6895.6|6888.6|4
1615759230000|2021-03-14 22:00:30|6899.3|6895.3|6903.4|6893.4|6904.1|6895.3|6899.3|6892.9|29
1615759240000|2021-03-14 22:00:40|6903.6|6893.6|6901.6|6897.6|6906.1|6897.6|6901.6|6893.6|1
1615759250000|2021-03-14 22:00:50|6900.5|6897.7|6900.6|6896.6|6900.9|6897.7|6900.3|6896.6|1
1615759260000|2021-03-14 22:01:00|6903.4|6893.4|6903.1|6893.1|6903.4|6893.4|6902.9|6892.9|0
1615759270000|2021-03-14 22:01:10|6900.3|6896.3|6900.3|6896.3|6900.3|6896.3|6900.3|6896.3|0
1615759280000|2021-03-14 22:01:20|6900.5|6897.7|6900.5|6897.7|6900.5|6897.7|6900.5|6897.7|9
1615759290000|2021-03-14 22:01:30|6900.7|6897.9|6901|6898.2|6901|6898.2|6900.7|6897.9|2
1615759300000|2021-03-14 22:01:40|||||||||39
1615759310000|2021-03-14 22:01:50|6900.5|6897.7|6900.5|6897.7|6900.5|6897.7|6900.5|6897.7|10
1615759320000|2021-03-14 22:02:00|6903.1|6893.1|6903.1|6893.1|6903.1|6893.1|6903.1|6893.1|4
1615759330000|2021-03-14 22:02:10|6903.4|6893.4|6900.6|6896.6|6903.4|6896.6|6900.6|6893.4|0
1615759360000|2021-03-14 22:02:40|6900.2|6897.4|6900.5|6897.7|6900.5|6897.7|6900.2|6897.4|0
1615759370000|2021-03-14 22:02:50|||||||||12
1615759380000|2021-03-14 22:03:00|6898.5|6895.7|6900.5|6897.7|6900.5|6897.7|6898.5|6895.7|13
1615759390000|2021-03-14 22:03:10|6900.7|6897.9|6901|6898.2|6901|6898.2|6900.7|6897.9|0
1615759400000|2021-03-14 22:03:20|6900.6|6896.6|6900.5|6897.7|6900.6|6897.7|6900.2|6896.6|6
1615759410000|2021-03-14 22:03:30|6904.1|6894.1|6900.2|6897.4|6904.1|6897.4|6899.8|6893.6|3
1615759420000|2021-03-14 22:03:40|6900.5|6897.7|6900.5|6897.7|6901|6898.2|6900.5|6897.7|1
1615759440000|2021-03-14 22:04:00|6900.3|6897.5|6900.5|6897.7|6901|6898.2|6900|6896.6|57
1615759490000|2021-03-14 22:04:50|6900.7|6897.9|6907.5|6904.7|6910.1|6905.4|6900.7|6897.9|52
1615759500000|2021-03-14 22:05:00|6907.3|6904.5|6907.5|6904.7|6907.5|6904.7|6907.3|6904.5|3
1615759510000|2021-03-14 22:05:10|6908.6|6904.6|6910.3|6907.5|6910.3|6907.5|6908.6|6904.6|20
1615759520000|2021-03-14 22:05:20|6910.5|6907.7|6910.5|6907.7|6911|6908.2|6909.5|6906.6|33
1615759530000|2021-03-14 22:05:30|6911|6908.2|6909.5|6906.7|6911.1|6908.2|6909.5|6906.6|49
1615759540000|2021-03-14 22:05:40|6909.9|6905.9|6912.4|6902.4|6912.8|6905.9|6909.9|6902.4|0
1615759560000|2021-03-14 22:06:00|6912.1|6902.1|6908.9|6904.9|6912.1|6904.9|6908.9|6902.1|1
1615759600000|2021-03-14 22:06:40|6911.6|6901.6|6910.4|6900.4|6911.6|6901.6|6910.4|6900.4|0
1615759620000|2021-03-14 22:07:00|6906.6|6902.6|6906.6|6902.6|6909.6|6902.6|6905.9|6898.9|0
1615759630000|2021-03-14 22:07:10|6906.9|6902.9|6906.9|6902.9|6906.9|6902.9|6906.9|6902.9|0
1615759670000|2021-03-14 22:07:50|6910.1|6900.1|6910.1|6900.1|6910.1|6902.9|6906.6|6899.8|1
1615759680000|2021-03-14 22:08:00|6909.4|6899.4|6908.1|6898.1|6909.4|6902.6|6906.6|6898.1|10
1615759690000|2021-03-14 22:08:10|6907.1|6897.1|6907.1|6897.1|6907.1|6897.1|6907.1|6897.1|0
1615759700000|2021-03-14 22:08:20|6907.3|6897.3|6908.1|6898.1|6908.1|6898.1|6907.3|6897.3|0
1615759710000|2021-03-14 22:08:30|6906.1|6896.1|6907.6|6897.6|6907.6|6899.6|6903.6|6896.1|0
1615759720000|2021-03-14 22:08:40|6907.1|6897.1|6907.1|6897.1|6907.1|6897.1|6907.1|6897.1|0
1615759730000|2021-03-14 22:08:50|6907.9|6897.9|6907.9|6897.9|6907.9|6897.9|6907.9|6897.9|0
1615759740000|2021-03-14 22:09:00|6907.6|6897.6|6907.9|6897.9|6907.9|6897.9|6907.4|6897.4|0
1615759750000|2021-03-14 22:09:10|6908.1|6898.1|6904.8|6902|6908.9|6902|6904.8|6897.9|0
1615759760000|2021-03-14 22:09:20|6905.9|6901.9|6909.4|6899.4|6909.4|6902.7|6905.5|6899.1|0
1615759770000|2021-03-14 22:09:30|6909.1|6899.1|6909.4|6899.4|6909.4|6903|6905.8|6899.1|0
1615759780000|2021-03-14 22:09:40|6909.1|6899.1|6906.3|6902.3|6909.1|6902.3|6906.3|6899.1|0
1615759790000|2021-03-14 22:09:50|6909.4|6899.4|6909.4|6899.4|6909.4|6899.4|6909.4|6899.4|0
1615759800000|2021-03-14 22:10:00|6909.1|6899.1|6906.3|6902.3|6909.1|6902.3|6906.3|6899.1|0
1615759810000|2021-03-14 22:10:10|6906.6|6902.6|6906.6|6902.6|6906.6|6902.6|6906.6|6902.6|0
1615759820000|2021-03-14 22:10:20|6909.4|6899.4|6909.1|6899.1|6909.4|6899.4|6909.1|6899.1|0
1615759840000|2021-03-14 22:10:40|6906.6|6902.6|6909.4|6899.4|6909.4|6902.6|6906.6|6899.4|0
1615759850000|2021-03-14 22:10:50|6905.9|6901.9|6908.4|6898.4|6908.4|6902|6904.8|6898.1|0
1615759860000|2021-03-14 22:11:00|6905.9|6901.9|6905.9|6901.9|6908.9|6901.9|6905.9|6898.6|0
1615759870000|2021-03-14 22:11:10|6905.5|6902.7|6905.8|6903|6905.8|6903|6905.5|6902.7|0
1615759880000|2021-03-14 22:11:20|6906|6903.2|6906.5|6903.7|6906.5|6903.7|6905.8|6903|1
1615759890000|2021-03-14 22:11:30|6906.8|6904|6906.9|6902.9|6906.9|6904|6906.6|6902.6|0
1615759900000|2021-03-14 22:11:40|6906.6|6902.6|6906.6|6902.6|6906.6|6902.6|6906.6|6902.6|0
1615759910000|2021-03-14 22:11:50|6910.1|6900.1|6910.1|6900.1|6910.1|6902.9|6906.6|6900.1|4
1615759940000|2021-03-14 22:12:20|6905.8|6903|6905.8|6903|6905.8|6903|6905.8|6903|0
1615759980000|2021-03-14 22:13:00|6907|6904.2|6907.2|6904.4|6907.5|6904.7|6907|6904.2|2
1615759990000|2021-03-14 22:13:10|6907.5|6904.7|6907.5|6904.7|6907.5|6904.7|6907.5|6904.7|0
1615760000000|2021-03-14 22:13:20|6907.7|6904.9|6907.5|6904.7|6908|6905.2|6907.5|6904.7|0
1615760030000|2021-03-14 22:13:50|6907.7|6904.9|6908|6905.2|6908|6905.2|6907.7|6904.9|0
1615760040000|2021-03-14 22:14:00|||||||||1
1615760100000|2021-03-14 22:15:00|6907.8|6905|6907.5|6904.7|6907.8|6905|6907.5|6904.7|0
1615760170000|2021-03-14 22:16:10|6908|6905.2|6908|6905.2|6908|6905.2|6908|6905.2|0
1615760230000|2021-03-14 22:17:10|6909.3|6906.5|6911|6908.2|6911|6908.2|6909.3|6906.5|2
1615760240000|2021-03-14 22:17:20|6910.8|6908|6910.8|6908|6911|6908.2|6910.5|6907.7|8
1615760250000|2021-03-14 22:17:30|6911|6908.2|6910.8|6908|6911|6908.2|6910.8|6908|0
1615760260000|2021-03-14 22:17:40|6910.5|6907.7|6910.5|6907.7|6910.5|6907.7|6910.5|6907.7|0
1615760280000|2021-03-14 22:18:00|6911|6908.2|6911|6908.2|6911|6908.2|6911|6908.2|0
1615760300000|2021-03-14 22:18:20|||||||||2
1615760340000|2021-03-14 22:19:00|||||||||5
1615760390000|2021-03-14 22:19:50|6910.8|6908|6910.7|6907.9|6910.8|6908|6910.5|6907.7|0
1615760400000|2021-03-14 22:20:00|6911|6908.2|6910.5|6907.7|6911|6908.2|6910.5|6907.7|0
1615760410000|2021-03-14 22:20:10|6911|6908.2|6910|6907.2|6911|6908.2|6910|6907.2|8
1615760420000|2021-03-14 22:20:20|6909.5|6906.7|6909.5|6906.7|6909.6|6906.7|6909.5|6905.6|2
1615760430000|2021-03-14 22:20:30|6910|6907.2|6910|6907.2|6910|6907.2|6910|6907.2|0
1615760440000|2021-03-14 22:20:40|6909.5|6906.7|6909.5|6906.7|6909.5|6906.7|6909.5|6906.7|0
1615760460000|2021-03-14 22:21:00|6910|6907.2|6910.9|6906.9|6910.9|6907.2|6910|6906.9|0
1615760470000|2021-03-14 22:21:10|6914.1|6904.1|6911.1|6907.1|6914.1|6907.1|6911.1|6904.1|0
1615760490000|2021-03-14 22:21:30|6916.4|6906.4|6913.3|6909.3|6916.4|6909.3|6913.3|6906.1|23
1615760500000|2021-03-14 22:21:40|6913.8|6911|6913.9|6909.9|6913.9|6911|6913.8|6909.9|0
1615760520000|2021-03-14 22:22:00|6914.1|6910.1|6914.1|6910.1|6914.1|6910.1|6914.1|6910.1|0
1615760550000|2021-03-14 22:22:30|6913.9|6909.9|6913.9|6909.9|6913.9|6909.9|6913.9|6909.9|0
1615760560000|2021-03-14 22:22:40|6914.1|6910.1|6914.1|6910.1|6914.1|6910.1|6914.1|6910.1|0
1615760600000|2021-03-14 22:23:20|6916.4|6906.4|6913.9|6909.9|6916.4|6909.9|6913.4|6906.4|0
1615760620000|2021-03-14 22:23:40|6913|6910.2|6912.5|6909.7|6913|6910.2|6912.5|6909.7|0
1615760650000|2021-03-14 22:24:10|6920|6917.2|6915.8|6913|6920|6917.2|6915.5|6912.7|39
1615760670000|2021-03-14 22:24:30|6915.7|6912.9|6915.7|6912.9|6915.7|6912.9|6915.7|6912.9|0
1615760690000|2021-03-14 22:24:50|6915.5|6912.7|6915.2|6912.4|6915.5|6912.7|6915.2|6912.4|0
1615760700000|2021-03-14 22:25:00|6920.1|6910.1|6916.2|6913.4|6920.1|6913.4|6915.7|6910.1|3
1615760710000|2021-03-14 22:25:10|6916.5|6913.7|6917.2|6914.4|6917.6|6914.4|6916.5|6913.6|1
1615760720000|2021-03-14 22:25:20|6918.1|6914.1|6918.1|6914.1|6918.1|6914.1|6918.1|6914.1|1
1615760740000|2021-03-14 22:25:40|6916.7|6913.9|6916.7|6913.9|6916.7|6913.9|6916.7|6913.9|0
1615760760000|2021-03-14 22:26:00|6916.2|6913.4|6917.8|6913.8|6918.1|6914.1|6916.2|6913.4|13
1615760770000|2021-03-14 22:26:10|||||||||3
1615760780000|2021-03-14 22:26:20|6917.7|6913.7|6917.7|6913.7|6917.7|6913.7|6917.4|6913.4|33
1615760790000|2021-03-14 22:26:30|6917.3|6914.5|6917.3|6914.5|6917.3|6914.5|6917.3|6914.5|0
1615760810000|2021-03-14 22:26:50|6919.8|6917|6921.9|6911.9|6922.7|6917.7|6919.8|6911.9|17
1615760820000|2021-03-14 22:27:00|6921.6|6911.6|6921.6|6911.6|6921.6|6914.4|6918.4|6911.6|3
1615760840000|2021-03-14 22:27:20|6922.9|6912.9|6920.1|6916.1|6922.9|6916.1|6920.1|6912.9|0
1615760850000|2021-03-14 22:27:30|6922.9|6912.9|6922.7|6912.7|6922.9|6912.9|6922.7|6912.7|0
1615760860000|2021-03-14 22:27:40|6922.6|6912.6|6920.1|6916.1|6922.6|6916.1|6920.1|6912.6|31
1615760870000|2021-03-14 22:27:50|6922.7|6912.7|6922.7|6912.7|6922.7|6912.7|6922.7|6912.7|0
1615760880000|2021-03-14 22:28:00|6922.1|6912.1|6921.9|6911.9|6922.1|6912.1|6921.9|6911.9|0
1615760890000|2021-03-14 22:28:10|6918.4|6914.4|6918.4|6914.4|6918.4|6914.4|6918.4|6914.4|11
1615760900000|2021-03-14 22:28:20|6918|6915.2|6918.4|6914.4|6918.4|6915.5|6918|6914.4|61
1615760910000|2021-03-14 22:28:30|6918.3|6915.5|6918.4|6914.4|6918.4|6915.5|6918.3|6914.4|1
1615760920000|2021-03-14 22:28:40|6917.6|6914.8|6917.6|6914.8|6917.6|6914.8|6917.6|6914.8|0
1615760930000|2021-03-14 22:28:50|6917.3|6914.5|6919.7|6915.7|6919.7|6916.5|6917.3|6914.5|6
1615760940000|2021-03-14 22:29:00|6919.4|6915.4|6920.1|6916.1|6920.1|6917.2|6919|6915.4|1
1615760950000|2021-03-14 22:29:10|6920.4|6916.4|6920|6917.2|6920.4|6917.2|6920|6916.4|0
1615760960000|2021-03-14 22:29:20|6919.6|6916.8|6918.8|6916|6919.6|6916.8|6918.8|6916|43
1615760970000|2021-03-14 22:29:30|6919.1|6916.3|6920.5|6917.7|6920.5|6917.7|6919.1|6916.1|5
1615760980000|2021-03-14 22:29:40|6920|6917.2|6920.5|6917.7|6920.5|6917.7|6920|6917.2|2
1615760990000|2021-03-14 22:29:50|6920.3|6917.5|6920|6917.2|6920.3|6917.5|6920|6917.2|0
1615761000000|2021-03-14 22:30:00|6920.3|6917.5|6920|6917.2|6920.3|6917.5|6920|6917.2|1
1615761010000|2021-03-14 22:30:10|6920.3|6917.5|6920.3|6917.5|6920.3|6917.5|6920.3|6917.5|0
1615761050000|2021-03-14 22:30:50|6920|6917.2|6919.6|6916.8|6920|6917.2|6919.3|6916.5|2
1615761060000|2021-03-14 22:31:00|6919.3|6916.5|6919.3|6916.5|6919.3|6916.5|6919.3|6916.5|0
1615761070000|2021-03-14 22:31:10|6920.1|6916.1|6920.1|6916.1|6920.1|6916.1|6920.1|6916.1|0
1615761100000|2021-03-14 22:31:40|6920.4|6916.4|6920.4|6916.4|6920.4|6916.4|6920.4|6916.4|0
1615761140000|2021-03-14 22:32:20|6920.5|6917.7|6920.5|6917.7|6920.5|6917.7|6920.5|6917.7|0
1615761150000|2021-03-14 22:32:30|6920.2|6917.4|6919.6|6916.8|6920.4|6917.4|6919.6|6916.4|2
1615761160000|2021-03-14 22:32:40|6920.4|6916.4|6919.3|6916.5|6920.4|6916.8|6919.3|6916.1|0
1615761180000|2021-03-14 22:33:00|6920.1|6916.1|6920.1|6916.1|6920.1|6916.1|6920.1|6916.1|0
1615761230000|2021-03-14 22:33:50|||||||||1
1615761310000|2021-03-14 22:35:10|||||||||1
1615761380000|2021-03-14 22:36:20|||||||||1
1615761390000|2021-03-14 22:36:30|6919.3|6916.5|6919.3|6916.5|6919.3|6916.5|6919.3|6916.5|0
1615761520000|2021-03-14 22:38:40|6921.9|6911.9|6918.9|6914.9|6922.2|6915.4|6918.7|6911.9|8
1615761540000|2021-03-14 22:39:00|6918.6|6914.6|6918.4|6914.4|6918.6|6915|6917.8|6914.4|0
1615761550000|2021-03-14 22:39:10|6918.6|6914.6|6918.6|6914.6|6918.6|6914.6|6918.6|6914.6|0
1615761600000|2021-03-14 22:40:00|6917.8|6915|6917.8|6915|6917.8|6915|6917.8|6915|1
1615761640000|2021-03-14 22:40:40|6917.5|6914.7|6917.5|6914.7|6917.5|6914.7|6917.5|6914.7|0
1615761670000|2021-03-14 22:41:10|6917.8|6915|6921.9|6911.9|6921.9|6915.5|6917.8|6911.9|0
1615761680000|2021-03-14 22:41:20|6919.4|6915.4|6922.1|6912.1|6922.1|6915.4|6919.4|6912.1|0
1615761690000|2021-03-14 22:41:30|6919.4|6915.4|6919.4|6915.4|6919.4|6915.4|6919.4|6915.4|0
1615761720000|2021-03-14 22:42:00|6922.1|6912.1|6919.4|6915.4|6922.1|6915.4|6919.4|6912.1|0
1615761770000|2021-03-14 22:42:50|6922.1|6912.1|6919.4|6915.4|6922.1|6915.4|6919.4|6912.1|0
1615761780000|2021-03-14 22:43:00|6922.1|6912.1|6922.1|6912.1|6922.1|6915.4|6919.4|6912.1|1
1615761810000|2021-03-14 22:43:30|6921.9|6911.9|6921.9|6911.9|6921.9|6915.1|6919.1|6911.9|0
1615761820000|2021-03-14 22:43:40|6918.4|6914.4|6918.4|6914.4|6918.4|6914.4|6918.4|6914.4|0
1615761840000|2021-03-14 22:44:00|6918|6915.2|6918.3|6915.5|6918.4|6915.5|6918|6914.4|0
1615761860000|2021-03-14 22:44:20|6918.6|6914.6|6918.3|6915.5|6918.6|6915.5|6918.3|6914.6|0
1615761870000|2021-03-14 22:44:30|6918.6|6914.6|6918.6|6914.6|6918.6|6914.6|6918.6|6914.6|0
1615761880000|2021-03-14 22:44:40|6918.4|6914.4|6918.4|6914.4|6918.4|6914.4|6918.4|6914.4|0
1615761900000|2021-03-14 22:45:00|6917.5|6914.7|6917|6914.2|6917.5|6914.7|6917|6914.2|0
1615761910000|2021-03-14 22:45:10|6917.3|6914.5|6917.3|6914.5|6917.3|6914.5|6917.3|6914.5|1
1615761940000|2021-03-14 22:45:40|6917|6914.2|6917|6914.2|6917|6914.2|6917|6914.2|0
1615761950000|2021-03-14 22:45:50|6916.8|6914|6917|6914.2|6917|6914.2|6916.8|6914|2
1615762050000|2021-03-14 22:47:30|6917.3|6914.5|6917.3|6914.5|6917.3|6914.5|6917.3|6914.5|4
1615762080000|2021-03-14 22:48:00|6917.6|6913.6|6917.6|6913.6|6917.6|6913.6|6917.6|6913.6|10
1615762090000|2021-03-14 22:48:10|6916.3|6913.5|6916|6913.2|6916.3|6913.5|6915.8|6913|3
1615762100000|2021-03-14 22:48:20|6917.4|6913.4|6917.4|6913.4|6917.4|6913.4|6917.4|6913.4|1
1615762110000|2021-03-14 22:48:30|||||||||1
1615762160000|2021-03-14 22:49:20|6917.3|6914.5|6917.3|6914.5|6917.3|6914.5|6917.3|6914.5|0
1615762280000|2021-03-14 22:51:20|6917|6914.2|6916.8|6914|6917|6914.2|6916.8|6914|0
1615762340000|2021-03-14 22:52:20|6917.3|6914.5|6917.3|6914.5|6917.3|6914.5|6917.3|6914.5|3
1615762390000|2021-03-14 22:53:10|6918.1|6914.1|6918.1|6914.1|6918.1|6914.1|6918.1|6914.1|1
1615762440000|2021-03-14 22:54:00|6917.3|6914.5|6917.3|6914.5|6917.3|6914.5|6917.3|6914.5|0
1615762460000|2021-03-14 22:54:20|6917.5|6914.7|6917.5|6914.7|6917.5|6914.7|6917.5|6914.7|10
1615762470000|2021-03-14 22:54:30|||||||||1
1615762480000|2021-03-14 22:54:40|6920.1|6916.1|6920.1|6916.1|6920.1|6916.1|6920.1|6916.1|5
1615762490000|2021-03-14 22:54:50|6922.6|6912.6|6922.1|6912.1|6922.6|6912.6|6922.1|6912.1|11
1615762500000|2021-03-14 22:55:00|6922.4|6912.4|6920|6917.2|6922.4|6917.2|6919.8|6912.4|10
1615762620000|2021-03-14 22:57:00|6920.3|6917.5|6920.3|6917.5|6920.3|6917.5|6920.3|6917.5|0
1615762630000|2021-03-14 22:57:10|6920|6917.2|6920|6917.2|6920|6917.2|6920|6917.2|0
1615762660000|2021-03-14 22:57:40|||||||||1
1615762670000|2021-03-14 22:57:50|6920.2|6917.4|6920.5|6917.7|6920.5|6917.7|6920|6917.2|0
1615762680000|2021-03-14 22:58:00|6920.3|6917.5|6920|6917.2|6920.5|6917.7|6920|6917.2|1
1615762770000|2021-03-14 22:59:30|6919.8|6917|6919.8|6917|6920|6917.2|6919.8|6917|0
1615762800000|2021-03-14 23:00:00|6919.3|6916.5|6919.3|6916.5|6919.3|6916.5|6919.3|6916.5|1
1615762840000|2021-03-14 23:00:40|6919|6916.2|6918.3|6915.5|6919.4|6916.2|6918.3|6914.9|2
1615762850000|2021-03-14 23:00:50|6918.5|6915.7|6917.3|6914.5|6918.8|6916|6917|6914.2|20
1615762860000|2021-03-14 23:01:00|||||||||6
1615762870000|2021-03-14 23:01:10|6918.3|6915.5|6918.3|6915.5|6918.3|6915.5|6918.3|6915.5|3
1615762880000|2021-03-14 23:01:20|6919|6916.2|6919|6916.2|6919|6916.2|6919|6916.2|0
1615762900000|2021-03-14 23:01:40|6919.4|6915.4|6918.8|6916|6919.6|6916.2|6918.8|6915.1|0
1615762910000|2021-03-14 23:01:50|6919.4|6915.4|6919.4|6915.4|6919.4|6915.4|6919.4|6915.4|0
1615762920000|2021-03-14 23:02:00|6919.1|6915.1|6919.1|6915.1|6919.1|6915.1|6919.1|6915.1|0
1615762930000|2021-03-14 23:02:10|6919|6916.2|6919|6916.2|6919|6916.2|6919|6916.2|0
1615762950000|2021-03-14 23:02:30|6919.4|6915.4|6919.4|6915.4|6919.4|6916.2|6919|6915.4|0
1615762960000|2021-03-14 23:02:40|6918.3|6915.5|6918.3|6915.5|6918.3|6915.5|6918.3|6915.5|0
1615762990000|2021-03-14 23:03:10|6918|6915.2|6918|6915.2|6918|6915.2|6918|6915.2|0
1615763030000|2021-03-14 23:03:50|6918.3|6915.5|6918|6915.2|6919|6916.2|6918|6915.2|4
1615763050000|2021-03-14 23:04:10|6919|6916.2|6919|6916.2|6919|6916.2|6919|6916.2|2
1615763060000|2021-03-14 23:04:20|6919.8|6915.8|6920.5|6917.7|6920.5|6917.7|6919.8|6915.8|0
1615763070000|2021-03-14 23:04:30|6920.2|6917.4|6920.5|6917.7|6920.5|6917.7|6920.2|6917.4|0
1615763080000|2021-03-14 23:04:40|6922.3|6919.5|6924|6921.2|6924|6921.2|6922|6919.2|6
1615763090000|2021-03-14 23:04:50|6924.3|6921.5|6924.7|6921.9|6924.7|6921.9|6924.3|6921.5|4
1615763100000|2021-03-14 23:05:00|6925.3|6922.5|6927.2|6924.4|6927.2|6924.4|6925.3|6922.5|9
1615763110000|2021-03-14 23:05:10|6927.6|6923.6|6929.2|6926.4|6929.6|6926.4|6926.5|6923.6|21
1615763120000|2021-03-14 23:05:20|6929.7|6926.9|6929.7|6926.9|6929.7|6926.9|6929.7|6926.9|0
1615763130000|2021-03-14 23:05:30|6930|6927.2|6931.5|6928.7|6931.5|6928.7|6930|6927.2|60
1615763140000|2021-03-14 23:05:40|6931.6|6927.6|6930.8|6928|6931.6|6928|6930.8|6927.6|0
1615763160000|2021-03-14 23:06:00|6930.5|6927.7|6933.1|6929.1|6933.1|6929.2|6930.5|6927.7|7
1615763170000|2021-03-14 23:06:10|6933.6|6929.6|6932.5|6929.7|6933.6|6929.7|6932.5|6929.6|0
1615763180000|2021-03-14 23:06:20|6934|6931.2|6934|6931.2|6934|6931.2|6934|6931.2|1
1615763190000|2021-03-14 23:06:30|6935.6|6931.6|6934.7|6931.9|6935.6|6931.9|6934.5|6930.6|10
1615763200000|2021-03-14 23:06:40|6933.7|6930.9|6935.5|6932.7|6936|6933.2|6933.7|6930.9|34
1615763210000|2021-03-14 23:06:50|6936.8|6932.8|6936.2|6933.4|6936.8|6933.4|6936.2|6932.6|2
1615763220000|2021-03-14 23:07:00|6936.6|6932.6|6935.6|6931.6|6936.6|6933|6935.5|6931.6|1
1615763230000|2021-03-14 23:07:10|6935.2|6932.4|6937.5|6934.7|6937.7|6934.9|6935.2|6931.6|6
1615763240000|2021-03-14 23:07:20|6937.7|6934.9|6937.7|6934.9|6938.2|6935.4|6937.7|6934.9|5
1615763250000|2021-03-14 23:07:30|6937.5|6934.7|6938.5|6935.7|6938.5|6935.7|6937.5|6934.7|1
1615763260000|2021-03-14 23:07:40|6939.2|6936.4|6938|6935.2|6939.3|6936.4|6938|6935.2|0
1615763270000|2021-03-14 23:07:50|6937.5|6934.7|6937.7|6934.9|6937.7|6934.9|6937.5|6934.7|0
1615763280000|2021-03-14 23:08:00|6938.2|6935.4|6940.5|6937.7|6940.5|6937.7|6938.2|6935.4|2
1615763290000|2021-03-14 23:08:10|6940.2|6937.4|6940.2|6937.4|6940.2|6937.4|6940.2|6937.4|4
1615763310000|2021-03-14 23:08:30|6940|6937.2|6940.2|6937.4|6940.2|6937.4|6939.7|6936.9|7
1615763340000|2021-03-14 23:09:00|6940.5|6937.7|6940.7|6937.9|6940.7|6937.9|6940.5|6937.7|0
1615763350000|2021-03-14 23:09:10|6940.5|6937.7|6940.2|6937.4|6940.5|6937.7|6940.2|6937.4|0
1615763360000|2021-03-14 23:09:20|6940.5|6937.7|6940.7|6937.9|6940.7|6937.9|6940.5|6937.7|0
1615763370000|2021-03-14 23:09:30|6940.5|6937.7|6940.2|6937.4|6940.7|6937.9|6940.2|6937.4|0
1615763380000|2021-03-14 23:09:40|6940.7|6937.9|6941.2|6938.4|6941.3|6938.4|6940.7|6937.1|18
1615763400000|2021-03-14 23:10:00|6941|6938.2|6942|6939.2|6942.3|6939.2|6941|6938.2|14
1615763410000|2021-03-14 23:10:10|6942.3|6938.3|6942|6939.2|6942.5|6939.7|6942|6938.3|0
1615763420000|2021-03-14 23:10:20|6942.5|6939.7|6942.4|6939.6|6942.9|6940.1|6942|6939.2|12
1615763440000|2021-03-14 23:10:40|6942.7|6939.9|6942.4|6939.6|6942.9|6940.1|6942.2|6939.4|3
1615763460000|2021-03-14 23:11:00|6942.5|6938.5|6942.4|6939.6|6942.8|6939.6|6942.4|6938.5|35
1615763480000|2021-03-14 23:11:20|6942.8|6938.8|6942.4|6939.6|6942.8|6939.6|6942.4|6938.8|2
1615763500000|2021-03-14 23:11:40|6943|6940.2|6943.2|6940.4|6943.2|6940.4|6943|6940.2|25
1615763510000|2021-03-14 23:11:50|6942.7|6939.9|6942.7|6939.9|6942.7|6939.9|6942.7|6939.9|2
1615763520000|2021-03-14 23:12:00|6942.8|6938.8|6942.7|6939.9|6942.8|6939.9|6942|6938.8|16
1615763530000|2021-03-14 23:12:10|6943.1|6939.1|6941.4|6938.6|6943.2|6940.4|6941.4|6938.6|4
1615763540000|2021-03-14 23:12:20|6942.7|6939.9|6942.7|6939.9|6943.1|6939.9|6942.7|6939.1|0
1615763550000|2021-03-14 23:12:30|6943.1|6939.1|6942.7|6939.9|6943.1|6939.9|6942.7|6939.1|0
1615763560000|2021-03-14 23:12:40|6943.1|6939.1|6942.2|6939.4|6943.1|6939.9|6942.2|6939.1|0
1615763570000|2021-03-14 23:12:50|6942|6939.2|6942|6939.2|6942|6939.2|6942|6939.2|0
1615763580000|2021-03-14 23:13:00|6942.2|6939.4|6942.2|6939.4|6942.2|6939.4|6942|6939.2|0
1615763590000|2021-03-14 23:13:10|6942|6939.2|6942|6939.2|6942|6939.2|6942|6939.2|0
1615763600000|2021-03-14 23:13:20|6942.1|6938.1|6942.1|6938.1|6942.1|6938.1|6942.1|6938.1|2
1615763620000|2021-03-14 23:13:40|6942.7|6939.9|6942.7|6939.9|6943.1|6939.9|6942.7|6939.1|4
1615763630000|2021-03-14 23:13:50|6943.1|6939.1|6942.8|6938.8|6943.1|6939.2|6942|6938.8|0
1615763640000|2021-03-14 23:14:00|6942.4|6939.6|6942|6939.2|6942.5|6939.7|6942|6939.2|2
1615763660000|2021-03-14 23:14:20|6941.2|6938.4|6941.2|6938.4|6941.2|6938.4|6941.2|6938.4|0
1615763690000|2021-03-14 23:14:50|6940.2|6937.4|6940.2|6937.4|6940.2|6937.4|6940.2|6937.4|1
1615763750000|2021-03-14 23:15:50|||||||||1
1615763780000|2021-03-14 23:16:20|6940|6937.2|6938.2|6935.4|6940|6937.2|6938.2|6935.4|47
1615763830000|2021-03-14 23:17:10|6937.7|6934.9|6937.2|6934.4|6937.7|6934.9|6937.2|6934.4|1
1615763850000|2021-03-14 23:17:30|6938|6935.2|6938|6935.2|6938.2|6935.4|6938|6935.2|1
1615763860000|2021-03-14 23:17:40|6938.2|6935.4|6938|6935.2|6938.2|6935.4|6938|6935.2|0
1615763880000|2021-03-14 23:18:00|6937.7|6934.9|6937.7|6934.9|6937.7|6934.9|6937.2|6934.4|0
1615763900000|2021-03-14 23:18:20|6937.5|6934.7|6937.2|6934.4|6937.5|6934.7|6937.2|6934.4|0
1615763950000|2021-03-14 23:19:10|6936.9|6934.1|6937|6934.2|6937|6934.2|6936.7|6933.9|1
1615763970000|2021-03-14 23:19:30|6936.2|6933.4|6936.2|6933.4|6936.2|6933.4|6936.2|6933.4|0
1615763990000|2021-03-14 23:19:50|6936.5|6933.7|6936.5|6933.7|6936.5|6933.7|6936.5|6933.7|6
1615764000000|2021-03-14 23:20:00|6936.2|6933.4|6936.2|6933.4|6936.2|6933.4|6936.2|6933.4|2
1615764010000|2021-03-14 23:20:10|6936.5|6933.7|6936.8|6934|6937.3|6934|6936.5|6933.3|2
1615764020000|2021-03-14 23:20:20|6937|6934.2|6936.5|6933.7|6937.2|6934.4|6936.5|6933.7|0
1615764030000|2021-03-14 23:20:30|6937.3|6933.3|6935|6932.2|6937.3|6933.7|6935|6932.2|8
1615764040000|2021-03-14 23:20:40|6934.7|6931.9|6934.7|6931.9|6934.7|6931.9|6934.7|6931.9|0
1615764050000|2021-03-14 23:20:50|6933.5|6930.7|6933.7|6930.9|6934|6931.2|6933.5|6930.7|1
1615764070000|2021-03-14 23:21:10|6934|6931.2|6934.7|6931.9|6934.7|6931.9|6934|6931.2|1
1615764090000|2021-03-14 23:21:30|6934.5|6931.7|6934.7|6931.9|6934.7|6931.9|6934.5|6931.7|0
1615764100000|2021-03-14 23:21:40|6934.5|6931.7|6934.7|6931.9|6934.7|6931.9|6934.5|6931.7|0
1615764110000|2021-03-14 23:21:50|6934.5|6931.7|6934.7|6931.9|6934.7|6931.9|6934.5|6931.7|0
1615764120000|2021-03-14 23:22:00|6934.5|6931.7|6934.7|6931.9|6934.7|6931.9|6934.5|6931.7|6
1615764130000|2021-03-14 23:22:10|6934.5|6931.7|6934.5|6931.7|6934.7|6931.9|6934.5|6931.7|0
1615764150000|2021-03-14 23:22:30|6934.7|6931.9|6934.7|6931.9|6934.7|6931.9|6934.5|6931.7|0
1615764170000|2021-03-14 23:22:50|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|0
1615764180000|2021-03-14 23:23:00|6934.7|6931.9|6934.7|6931.9|6934.7|6931.9|6934.7|6931.9|0
1615764190000|2021-03-14 23:23:10|6934.5|6931.7|6934.5|6931.7|6934.7|6931.9|6934.5|6931.7|0
1615764200000|2021-03-14 23:23:20|6934.7|6931.9|6934.7|6931.9|6934.7|6931.9|6934.5|6931.7|1
1615764210000|2021-03-14 23:23:30|6934.5|6931.7|6934|6931.2|6935|6932.2|6934|6931.2|32
1615764220000|2021-03-14 23:23:40|||||||||3
1615764240000|2021-03-14 23:24:00|||||||||8
1615764250000|2021-03-14 23:24:10|||||||||1
1615764280000|2021-03-14 23:24:40|||||||||1
1615764310000|2021-03-14 23:25:10|6933.7|6930.9|6933.5|6930.7|6934|6931.2|6933.5|6930.7|3
1615764320000|2021-03-14 23:25:20|6932|6929.2|6932|6929.2|6932|6929.2|6932|6929.2|33
1615764330000|2021-03-14 23:25:30|||||||||5
1615764480000|2021-03-14 23:28:00|||||||||7
1615764500000|2021-03-14 23:28:20|||||||||2
1615764540000|2021-03-14 23:29:00|||||||||22
1615764570000|2021-03-14 23:29:30|6931|6928.2|6931|6928.2|6931|6928.2|6931|6928.2|2
1615764580000|2021-03-14 23:29:40|6931.5|6928.7|6930.5|6927.7|6931.5|6928.7|6930.5|6927.7|14
1615764600000|2021-03-14 23:30:00|||||||||5
1615764650000|2021-03-14 23:30:50|6930.3|6927.5|6929.8|6927|6930.3|6927.5|6929.8|6927|0
1615764680000|2021-03-14 23:31:20|6930|6927.2|6930|6927.2|6930|6927.2|6930|6927.2|16
1615764720000|2021-03-14 23:32:00|6931.5|6928.7|6931.6|6927.6|6931.6|6928.7|6930.5|6927.1|31
1615764730000|2021-03-14 23:32:10|6930.8|6928|6931.3|6927.3|6931.3|6928|6930.8|6927.3|0
1615764740000|2021-03-14 23:32:20|6930.5|6927.7|6930.5|6927.7|6931.3|6927.7|6930.5|6927.3|0
1615764750000|2021-03-14 23:32:30|6931.3|6927.3|6930.5|6927.7|6931.3|6927.7|6930.5|6927.3|0
1615764770000|2021-03-14 23:32:50|6931.3|6927.3|6931.3|6927.3|6931.3|6927.7|6930.5|6927.3|0
1615764780000|2021-03-14 23:33:00|6930.5|6927.7|6931.3|6927.3|6931.3|6927.7|6930.5|6927.3|0
1615764790000|2021-03-14 23:33:10|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|0
1615764800000|2021-03-14 23:33:20|6931.3|6927.3|6930.5|6927.7|6931.3|6927.7|6930.5|6927.3|0
1615764810000|2021-03-14 23:33:30|6931.3|6927.3|6930.5|6927.7|6931.3|6927.7|6930.5|6927.3|0
1615764820000|2021-03-14 23:33:40|6931.3|6927.3|6931.3|6927.3|6931.3|6927.3|6931.3|6927.3|0
1615764840000|2021-03-14 23:34:00|6931.6|6927.6|6931.5|6928.7|6931.6|6928.7|6931.5|6927.6|0
1615764860000|2021-03-14 23:34:20|6931.9|6927.9|6931.9|6927.9|6931.9|6927.9|6931.9|6927.9|0
1615764870000|2021-03-14 23:34:30|6931.6|6927.6|6931.3|6927.3|6931.6|6927.6|6931.3|6927.3|0
1615764890000|2021-03-14 23:34:50|6931.5|6928.7|6931.6|6927.6|6931.9|6928.7|6931|6927.6|0
1615764900000|2021-03-14 23:35:00|6931.2|6928.4|6931|6928.2|6931.6|6928.4|6931|6927.6|0
1615764910000|2021-03-14 23:35:10|6931.6|6927.6|6931.2|6928.4|6931.6|6928.4|6931.2|6927.6|0
1615764920000|2021-03-14 23:35:20|6931.6|6927.6|6931.2|6928.4|6931.6|6928.4|6931.2|6927.6|0
1615764930000|2021-03-14 23:35:30|6931.6|6927.6|6931.6|6927.6|6931.6|6927.6|6931.6|6927.6|0
1615764960000|2021-03-14 23:36:00|6930.8|6928|6930.8|6928|6930.8|6928|6930.8|6928|0
1615764970000|2021-03-14 23:36:10|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|0
1615765030000|2021-03-14 23:37:10|6930|6927.2|6930|6927.2|6930.5|6927.7|6930|6927.2|1
1615765080000|2021-03-14 23:38:00|6930.5|6927.7|6931.2|6928.4|6931.6|6928.4|6930.5|6927.3|5
1615765090000|2021-03-14 23:38:10|6931.7|6928.9|6931.5|6928.7|6931.7|6928.9|6931.5|6928.7|1
1615765120000|2021-03-14 23:38:40|||||||||35
1615765130000|2021-03-14 23:38:50|||||||||1
1615765150000|2021-03-14 23:39:10|||||||||10
1615765180000|2021-03-14 23:39:40|6931.7|6928.9|6932|6929.2|6932|6929.2|6931.7|6928.9|0
1615765190000|2021-03-14 23:39:50|6931.8|6929|6931.5|6928.7|6931.8|6929|6931.5|6928.7|0
1615765200000|2021-03-14 23:40:00|6931.3|6928.5|6931|6928.2|6931.3|6928.5|6931|6928.2|0
1615765210000|2021-03-14 23:40:10|||||||||1
1615765240000|2021-03-14 23:40:40|6931.3|6928.5|6931.5|6928.7|6931.5|6928.7|6931.3|6928.5|1
1615765250000|2021-03-14 23:40:50|6931.3|6928.5|6931|6928.2|6931.3|6928.5|6931|6928.2|0
1615765260000|2021-03-14 23:41:00|6931.4|6928.6|6931.5|6928.7|6931.5|6928.7|6931.4|6928.6|1
1615765270000|2021-03-14 23:41:10|6931.9|6927.9|6931.2|6928.4|6931.9|6928.7|6931.2|6927.6|2
1615765280000|2021-03-14 23:41:20|6931.6|6927.6|6931.2|6928.4|6931.6|6928.4|6931.2|6927.6|0
1615765290000|2021-03-14 23:41:30|6931.5|6928.7|6931.5|6928.7|6931.5|6928.7|6931.5|6928.7|1
1615765330000|2021-03-14 23:42:10|6930.7|6927.9|6930|6927.2|6930.7|6927.9|6930|6927.2|17
1615765340000|2021-03-14 23:42:20|6929|6926.2|6929|6926.2|6929|6926.2|6929|6926.2|89
1615765350000|2021-03-14 23:42:30|6928.7|6925.9|6927|6924.2|6928.7|6925.9|6927|6924.2|32
1615765360000|2021-03-14 23:42:40|6926.8|6924|6927|6924.2|6927|6924.2|6926.5|6923.7|55
1615765380000|2021-03-14 23:43:00|6925.9|6923.1|6924.3|6921.5|6925.9|6923.1|6924.3|6921.5|5
1615765390000|2021-03-14 23:43:10|6923.7|6920.9|6923.3|6920.5|6923.7|6920.9|6923.3|6920.5|7
1615765400000|2021-03-14 23:43:20|6922.3|6919.5|6922.3|6919.5|6922.3|6919.5|6922.3|6919.5|5
1615765410000|2021-03-14 23:43:30|6921.7|6918.9|6919.9|6917.1|6921.7|6918.9|6919.5|6916.7|8
1615765420000|2021-03-14 23:43:40|6921.1|6918|6920.8|6918|6921.1|6918|6920.3|6916.9|0
1615765440000|2021-03-14 23:44:00|6921|6918.2|6921.5|6918.7|6922.1|6918.7|6921|6917.6|49
1615765470000|2021-03-14 23:44:30|||||||||1
1615765490000|2021-03-14 23:44:50|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|0
1615765500000|2021-03-14 23:45:00|||||||||1
1615765510000|2021-03-14 23:45:10|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|9
1615765520000|2021-03-14 23:45:20|||||||||2
1615765530000|2021-03-14 23:45:30|6921.2|6918.4|6919.9|6917.1|6921.6|6918.4|6919.9|6916|0
1615765540000|2021-03-14 23:45:40|6920.3|6916.3|6921.3|6917.3|6921.5|6918.4|6919.4|6916.3|1
1615765560000|2021-03-14 23:46:00|6921.2|6918.4|6921.6|6917.6|6921.6|6918.4|6921.2|6917.6|0
1615765570000|2021-03-14 23:46:10|6919.9|6917.1|6919.9|6917.1|6920.5|6917.1|6919.7|6916|0
1615765580000|2021-03-14 23:46:20|6920.3|6916.3|6919.7|6916.9|6920.3|6916.9|6919.7|6916|0
1615765590000|2021-03-14 23:46:30|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|0
1615765600000|2021-03-14 23:46:40|6920.3|6916.3|6919.9|6917.1|6920.5|6917.1|6919.2|6916|0
1615765610000|2021-03-14 23:46:50|6920.4|6917.6|6921.2|6918.4|6921.2|6918.4|6920.4|6917.6|0
1615765620000|2021-03-14 23:47:00|6921.6|6917.6|6921.2|6918.4|6921.6|6918.4|6921.2|6917.6|0
1615765630000|2021-03-14 23:47:10|6921.6|6917.6|6921.6|6917.6|6921.6|6917.6|6921.6|6917.6|0
1615765650000|2021-03-14 23:47:30|6921.3|6917.3|6921.3|6917.3|6921.3|6918.4|6920.7|6917.3|0
1615765680000|2021-03-14 23:48:00|6920.9|6918.1|6920.9|6918.1|6920.9|6918.1|6920.9|6918.1|0
1615765690000|2021-03-14 23:48:10|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|13
1615765700000|2021-03-14 23:48:20|||||||||1
1615765730000|2021-03-14 23:48:50|||||||||5
1615765760000|2021-03-14 23:49:20|||||||||2
1615765790000|2021-03-14 23:49:50|||||||||19
1615765800000|2021-03-14 23:50:00|||||||||2
1615765810000|2021-03-14 23:50:10|||||||||1
1615765830000|2021-03-14 23:50:30|||||||||1
1615765860000|2021-03-14 23:51:00|6922|6919.2|6922|6919.2|6922|6919.2|6922|6919.2|12
1615765910000|2021-03-14 23:51:50|6921.4|6918.6|6921.2|6918.4|6921.4|6918.6|6921.2|6918.4|1
1615765920000|2021-03-14 23:52:00|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|0
1615765940000|2021-03-14 23:52:20|6921.3|6917.3|6921.5|6918.7|6921.7|6918.9|6921.2|6917.3|0
1615765950000|2021-03-14 23:52:30|6921.2|6918.4|6920.9|6918.1|6921.2|6918.4|6920.7|6917.9|0
1615765960000|2021-03-14 23:52:40|6921.2|6918.4|6921.2|6918.4|6921.2|6918.4|6921.2|6918.4|0
1615765980000|2021-03-14 23:53:00|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|0
1615766010000|2021-03-14 23:53:30|6921.2|6918.4|6921|6918.2|6921.2|6918.4|6921|6918.2|0
1615766020000|2021-03-14 23:53:40|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|1
1615766050000|2021-03-14 23:54:10|6921.6|6917.6|6921.2|6918.4|6921.6|6918.4|6921.2|6917.6|0
1615766070000|2021-03-14 23:54:30|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|0
1615766100000|2021-03-14 23:55:00|6921.7|6918.9|6921.5|6918.7|6921.7|6918.9|6921.5|6918.7|2
1615766110000|2021-03-14 23:55:10|6921.8|6917.8|6921|6918.2|6921.8|6918.4|6921|6917.8|0
1615766130000|2021-03-14 23:55:30|6921.5|6918.7|6921.2|6918.4|6921.6|6918.7|6920.7|6917.3|0
1615766150000|2021-03-14 23:55:50|6921.7|6918.9|6921.2|6918.4|6921.7|6918.9|6921.2|6918.4|2
1615766180000|2021-03-14 23:56:20|6920.2|6917.4|6920.9|6918.1|6920.9|6918.1|6920.2|6917.4|0
1615766190000|2021-03-14 23:56:30|6921.2|6918.4|6921.7|6918.9|6921.7|6918.9|6921.2|6918.4|0
1615766210000|2021-03-14 23:56:50|6921.5|6918.7|6921.2|6918.4|6921.5|6918.7|6921.2|6918.4|0
1615766230000|2021-03-14 23:57:10|6920.7|6917.9|6921.2|6918.4|6921.2|6918.4|6920.7|6917.9|0
1615766250000|2021-03-14 23:57:30|6921.4|6918.6|6921.7|6918.9|6921.7|6918.9|6921.4|6918.6|0
1615766260000|2021-03-14 23:57:40|||||||||5
1615766280000|2021-03-14 23:58:00|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|6
1615766300000|2021-03-14 23:58:20|||||||||1
1615766320000|2021-03-14 23:58:40|6921.2|6918.4|6921|6918.2|6921.2|6918.4|6921|6918.2|0
1615766330000|2021-03-14 23:58:50|6921.2|6918.4|6921.5|6918.7|6921.5|6918.7|6921.2|6918.4|0
1615766390000|2021-03-14 23:59:50|||||||||1
1615766400000|2021-03-15 00:00:00|6921.7|6918.9|6921.5|6918.7|6921.7|6918.9|6921.5|6918.7|2
1615766410000|2021-03-15 00:00:10|6921.2|6918.4|6921.5|6918.7|6921.7|6918.9|6921|6918.2|0
1615766420000|2021-03-15 00:00:20|||||||||1
1615766440000|2021-03-15 00:00:40|6921.7|6918.9|6921.5|6918.7|6921.7|6918.9|6921.5|6918.7|0
1615766450000|2021-03-15 00:00:50|6921.2|6918.4|6917.9|6915.1|6921.2|6918.4|6917.9|6914.6|8
1615766460000|2021-03-15 00:01:00|6918.5|6915.7|6917|6914.2|6918.5|6915.7|6916.5|6913.1|1
1615766470000|2021-03-15 00:01:10|6916.7|6913.9|6911.5|6908.7|6916.7|6913.9|6911|6907|52
1615766480000|2021-03-15 00:01:20|6911.7|6908.9|6911.5|6908.7|6912.6|6909.4|6911.5|6908.6|1
1615766490000|2021-03-15 00:01:30|6911|6908.2|6911.7|6908.9|6912.2|6909.4|6910.2|6907.3|2
1615766500000|2021-03-15 00:01:40|6911.5|6908.7|6912.7|6909.9|6912.7|6909.9|6911.5|6908.7|0
1615766510000|2021-03-15 00:01:50|6912.5|6909.7|6913.3|6909.3|6913.3|6910.1|6912.5|6909.3|1
1615766520000|2021-03-15 00:02:00|6913.6|6909.6|6913.6|6909.6|6913.6|6909.6|6913.6|6909.6|0
1615766530000|2021-03-15 00:02:10|6912.5|6909.7|6912.5|6909.7|6913.2|6910.4|6912.5|6909.7|0
1615766540000|2021-03-15 00:02:20|6912.7|6909.9|6916.7|6913.9|6917.7|6914.4|6912.7|6909.9|12
1615766550000|2021-03-15 00:02:30|6916.2|6913.4|6916.9|6914.1|6916.9|6914.1|6915.7|6912.9|0
1615766560000|2021-03-15 00:02:40|6917.7|6914.9|6917.5|6914.7|6917.7|6914.9|6917.5|6914.7|0
1615766580000|2021-03-15 00:03:00|6917.2|6914.4|6918.2|6915.4|6918.2|6915.4|6917.2|6914.4|0
1615766600000|2021-03-15 00:03:20|6919.2|6916.4|6919.2|6916.4|6919.2|6916.4|6919.2|6916.4|0
1615766610000|2021-03-15 00:03:30|6918.2|6915.4|6918.2|6915.4|6918.2|6915.4|6918.2|6915.4|0
1615766640000|2021-03-15 00:04:00|6918.6|6914.6|6918.2|6915.4|6918.6|6915.4|6916.7|6913.9|0
1615766650000|2021-03-15 00:04:10|6918.6|6914.6|6918.2|6915.4|6918.6|6915.4|6918.2|6914.6|0
1615766660000|2021-03-15 00:04:20|6918.6|6914.6|6918.2|6915.4|6918.6|6915.4|6918.2|6914.6|0
1615766670000|2021-03-15 00:04:30|6917.7|6914.9|6917.7|6914.9|6917.7|6914.9|6917.7|6914.9|0
1615766680000|2021-03-15 00:04:40|6916.5|6913.7|6917.2|6914.4|6917.6|6914.4|6916.5|6913.6|0
1615766690000|2021-03-15 00:04:50|6918.2|6915.4|6918.2|6915.4|6918.2|6915.4|6918.2|6915.4|0
1615766700000|2021-03-15 00:05:00|6918.3|6914.3|6918.2|6915.4|6918.3|6915.4|6918.2|6914.3|0
1615766710000|2021-03-15 00:05:10|6917.7|6914.9|6916.5|6913.7|6917.7|6914.9|6916.5|6913.7|1
1615766720000|2021-03-15 00:05:20|6916.4|6913.6|6918.2|6915.4|6918.2|6915.4|6916.2|6913.4|1
1615766730000|2021-03-15 00:05:30|6917.7|6914.9|6918.2|6915.4|6919|6915.4|6917.6|6914|0
1615766740000|2021-03-15 00:05:40|6919|6915|6919|6915|6919|6915|6919|6915|0
1615766750000|2021-03-15 00:05:50|6918.6|6915.8|6918.9|6916.1|6918.9|6916.1|6918.6|6915.8|0
1615766760000|2021-03-15 00:06:00|6919.2|6916.4|6920.2|6917.4|6920.7|6917.9|6919.2|6916.3|3
1615766770000|2021-03-15 00:06:10|6921|6917|6920.4|6917.6|6921|6917.6|6920.2|6917|0
1615766790000|2021-03-15 00:06:30|6920.2|6917.4|6920.2|6917.4|6920.2|6917.4|6920.2|6917.4|0
1615766800000|2021-03-15 00:06:40|6921|6917|6921|6917|6921|6917|6921|6917|0
1615766810000|2021-03-15 00:06:50|6921.2|6918.4|6921.2|6918.4|6921.7|6918.9|6921.2|6918.4|36
1615766820000|2021-03-15 00:07:00|6921|6918.2|6920.2|6917.4|6921|6918.2|6920.2|6917.4|3
1615766840000|2021-03-15 00:07:20|||||||||1
1615766860000|2021-03-15 00:07:40|6920.6|6917.8|6920.2|6917.4|6921.2|6918.4|6920.2|6917|0
1615766910000|2021-03-15 00:08:30|6921.3|6917.3|6920.2|6917.4|6921.3|6918.1|6920.2|6917.3|0
1615766930000|2021-03-15 00:08:50|6920.6|6917.8|6921.2|6918.4|6921.7|6918.9|6920.6|6917.8|2
1615766940000|2021-03-15 00:09:00|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|0
1615766950000|2021-03-15 00:09:10|6920.9|6918.1|6920.2|6917.4|6920.9|6918.1|6920.2|6917.4|3
1615766980000|2021-03-15 00:09:40|6919.7|6916.9|6919.2|6916.4|6919.7|6916.9|6919.2|6916.4|0
1615766990000|2021-03-15 00:09:50|6920.3|6916.3|6920.2|6917.4|6920.3|6917.4|6920.2|6916.3|0
1615767000000|2021-03-15 00:10:00|6919.7|6916.9|6919.2|6916.4|6920|6916.9|6919.2|6916|0
1615767010000|2021-03-15 00:10:10|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|5
1615767030000|2021-03-15 00:10:30|6920.2|6917.4|6920.2|6917.4|6921|6917.4|6920.2|6917|0
1615767040000|2021-03-15 00:10:40|6920.9|6918.1|6921.2|6918.4|6921.2|6918.4|6920.9|6918.1|0
1615767050000|2021-03-15 00:10:50|6920.7|6917.9|6920.9|6918.1|6920.9|6918.1|6920.2|6917.4|0
1615767060000|2021-03-15 00:11:00|6921.2|6918.4|6921.7|6918.9|6921.7|6918.9|6921.2|6918.4|0
1615767070000|2021-03-15 00:11:10|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|1
1615767080000|2021-03-15 00:11:20|6921.7|6918.9|6921.4|6918.6|6921.7|6918.9|6921.4|6918.6|0
1615767110000|2021-03-15 00:11:50|||||||||1
1615767130000|2021-03-15 00:12:10|6920.2|6917.4|6920.2|6917.4|6920.2|6917.4|6920.2|6917.4|4
1615767150000|2021-03-15 00:12:30|6920.7|6917.9|6921.2|6918.4|6921.2|6918.4|6920.7|6917.9|1
1615767160000|2021-03-15 00:12:40|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|0
1615767170000|2021-03-15 00:12:50|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|6921.4|6918.6|5
1615767180000|2021-03-15 00:13:00|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|5
1615767190000|2021-03-15 00:13:10|6920.9|6918.1|6920.2|6917.4|6921.2|6918.4|6920.2|6917.4|1
1615767200000|2021-03-15 00:13:20|6920.7|6917.9|6920.7|6917.9|6920.7|6917.9|6920.4|6917.6|0
1615767220000|2021-03-15 00:13:40|6920.4|6917.6|6920.7|6917.9|6920.7|6917.9|6920.4|6917.6|0
1615767230000|2021-03-15 00:13:50|6920.4|6917.6|6920.4|6917.6|6920.7|6917.9|6920.4|6917.6|1
1615767240000|2021-03-15 00:14:00|6920.2|6917.4|6920.2|6917.4|6920.2|6917.4|6920.2|6917.4|0
1615767260000|2021-03-15 00:14:20|6919.2|6916.4|6918.4|6915.6|6919.2|6916.4|6918.4|6915.6|4
1615767270000|2021-03-15 00:14:30|6918.2|6915.4|6918.2|6915.4|6918.2|6915.4|6918.2|6915.4|0
1615767290000|2021-03-15 00:14:50|6918.7|6915.9|6918.4|6915.6|6918.7|6915.9|6918.4|6915.6|0
1615767300000|2021-03-15 00:15:00|6918.7|6915.9|6918.4|6915.6|6918.7|6915.9|6918.4|6915.6|0
1615767310000|2021-03-15 00:15:10|6918.7|6915.9|6918.4|6915.6|6918.7|6915.9|6918.4|6915.6|0
1615767320000|2021-03-15 00:15:20|6918.7|6915.9|6918.4|6915.6|6918.7|6915.9|6918.4|6915.6|0
1615767330000|2021-03-15 00:15:30|6918.7|6915.9|6918.4|6915.6|6918.7|6915.9|6918.4|6915.6|0
1615767340000|2021-03-15 00:15:40|6918.2|6915.4|6918.2|6915.4|6918.2|6915.4|6918.2|6915.4|1
1615767350000|2021-03-15 00:15:50|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|0
1615767360000|2021-03-15 00:16:00|6918.4|6915.6|6918.9|6916.1|6918.9|6916.1|6918.4|6915.6|0
1615767370000|2021-03-15 00:16:10|6919.2|6916.4|6919.2|6916.4|6919.7|6916.9|6919.2|6916.4|0
1615767380000|2021-03-15 00:16:20|6919.7|6916.9|6919.2|6916.4|6919.7|6916.9|6919.2|6916.4|0
1615767390000|2021-03-15 00:16:30|6919.4|6916.6|6919.9|6917.1|6919.9|6917.1|6919.4|6916.6|0
1615767400000|2021-03-15 00:16:40|6919.4|6916.6|6919.2|6916.4|6919.4|6916.6|6919.2|6916.4|0
1615767420000|2021-03-15 00:17:00|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|0
1615767430000|2021-03-15 00:17:10|6919.2|6916.4|6919.2|6916.4|6919.2|6916.4|6919.2|6916.4|0
1615767440000|2021-03-15 00:17:20|6918.7|6915.9|6918.7|6915.9|6918.7|6915.9|6918.2|6915.4|2
1615767460000|2021-03-15 00:17:40|6919.2|6916.4|6919.2|6916.4|6919.2|6916.4|6919.2|6916.4|1
1615767470000|2021-03-15 00:17:50|||||||||6
1615767480000|2021-03-15 00:18:00|6918.4|6915.6|6918.4|6915.6|6918.4|6915.6|6918.4|6915.6|0
1615767490000|2021-03-15 00:18:10|6918.7|6915.9|6921.7|6918.9|6921.7|6918.9|6918.7|6915.9|12
1615767500000|2021-03-15 00:18:20|6921.2|6918.4|6920.9|6918.1|6921.2|6918.4|6920.4|6917.6|18
1615767510000|2021-03-15 00:18:30|6921.2|6918.4|6921.7|6918.9|6921.7|6918.9|6921.2|6918.4|5
1615767520000|2021-03-15 00:18:40|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|6921.2|6918.4|2
1615767530000|2021-03-15 00:18:50|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|0
1615767540000|2021-03-15 00:19:00|6921.4|6918.6|6921.2|6918.4|6921.7|6918.9|6921.2|6918.4|2
1615767550000|2021-03-15 00:19:10|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|0
1615767560000|2021-03-15 00:19:20|6921.2|6918.4|6920.2|6917.4|6921.2|6918.4|6920.2|6917.4|2
1615767570000|2021-03-15 00:19:30|6920.4|6917.6|6920.9|6918.1|6920.9|6918.1|6920.4|6917.6|1
1615767580000|2021-03-15 00:19:40|6921.2|6918.4|6921.2|6918.4|6921.2|6918.4|6921.2|6918.4|0
1615767600000|2021-03-15 00:20:00|6921.7|6918.9|6921.9|6919.1|6921.9|6919.1|6921.7|6918.9|0
1615767610000|2021-03-15 00:20:10|6921.2|6918.4|6920.9|6918.1|6921.2|6918.4|6920.9|6918.1|1
1615767620000|2021-03-15 00:20:20|6921.2|6918.4|6921.2|6918.4|6921.2|6918.4|6921.2|6918.4|3
1615767630000|2021-03-15 00:20:30|6921.7|6918.9|6921.4|6918.6|6921.7|6918.9|6921.4|6918.6|7
1615767690000|2021-03-15 00:21:30|6921.2|6918.4|6920.4|6917.6|6921.2|6918.4|6920.4|6917.6|4
1615767710000|2021-03-15 00:21:50|6920.2|6917.4|6915.7|6912.9|6920.2|6917.4|6915.4|6912.3|27
1615767720000|2021-03-15 00:22:00|6915.9|6913.1|6916.2|6913.4|6916.5|6913.4|6915.9|6912.5|0
1615767740000|2021-03-15 00:22:20|6916.4|6913.6|6916.9|6914.1|6916.9|6914.1|6916.4|6913.6|2
1615767750000|2021-03-15 00:22:30|6917.2|6914.4|6917.7|6914.9|6917.7|6914.9|6917.2|6914.4|0
1615767780000|2021-03-15 00:23:00|6917.9|6915.1|6918.2|6915.4|6918.2|6915.4|6917.7|6914.9|1
1615767840000|2021-03-15 00:24:00|6918.4|6915.6|6920.9|6918.1|6920.9|6918.1|6918.4|6915.6|2
1615767850000|2021-03-15 00:24:10|6920.7|6917.9|6920.2|6917.4|6920.7|6917.9|6920.2|6917.4|0
1615767860000|2021-03-15 00:24:20|6920.7|6917.9|6920.7|6917.9|6920.7|6917.9|6920.4|6917.6|0
1615767870000|2021-03-15 00:24:30|6920.4|6917.6|6920.4|6917.6|6920.7|6917.9|6920.4|6917.6|1
1615767900000|2021-03-15 00:25:00|6920.7|6917.9|6920.2|6917.4|6920.7|6917.9|6920.2|6917.4|1
1615767940000|2021-03-15 00:25:40|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|1
1615767950000|2021-03-15 00:25:50|6920.9|6918.1|6921.7|6918.9|6921.7|6918.9|6920.9|6918.1|0
1615767970000|2021-03-15 00:26:10|6921.4|6918.6|6921.4|6918.6|6921.7|6918.9|6921.4|6918.6|0
1615768000000|2021-03-15 00:26:40|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|1
1615768010000|2021-03-15 00:26:50|6921.4|6918.6|6921.7|6918.9|6921.7|6918.9|6921.4|6918.6|0
1615768020000|2021-03-15 00:27:00|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|0
1615768030000|2021-03-15 00:27:10|6921.7|6918.9|6921.4|6918.6|6921.7|6918.9|6921.4|6918.6|0
1615768040000|2021-03-15 00:27:20|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|0
1615768060000|2021-03-15 00:27:40|6921.2|6918.4|6921.2|6918.4|6921.2|6918.4|6921.2|6918.4|12
1615768070000|2021-03-15 00:27:50|6921.4|6918.6|6921.4|6918.6|6921.7|6918.9|6921.4|6918.6|0
1615768080000|2021-03-15 00:28:00|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|16
1615768090000|2021-03-15 00:28:10|||||||||52
1615768130000|2021-03-15 00:28:50|||||||||2
1615768140000|2021-03-15 00:29:00|6921.9|6919.1|6921.9|6919.1|6921.9|6919.1|6921.9|6919.1|25
1615768170000|2021-03-15 00:29:30|6920.7|6917.9|6920.7|6917.9|6920.7|6917.9|6920.7|6917.9|4
1615768180000|2021-03-15 00:29:40|6920.9|6918.1|6921.4|6918.6|6921.4|6918.6|6920.9|6918.1|1
1615768190000|2021-03-15 00:29:50|||||||||3
1615768200000|2021-03-15 00:30:00|6920.9|6918.1|6919.7|6916.9|6920.9|6918.1|6919.7|6916.9|1
1615768210000|2021-03-15 00:30:10|6920.7|6917.9|6921.4|6918.6|6921.7|6918.9|6920.7|6917.9|2
1615768220000|2021-03-15 00:30:20|6921.7|6918.9|6920.7|6917.9|6921.7|6918.9|6920.7|6917.9|0
1615768240000|2021-03-15 00:30:40|6920.4|6917.6|6917.9|6915.1|6920.4|6917.6|6916.7|6913.9|60
1615768260000|2021-03-15 00:31:00|6917.4|6914.6|6917.4|6914.6|6917.4|6914.6|6917.4|6914.6|0
1615768290000|2021-03-15 00:31:30|6918.2|6915.4|6917.7|6914.9|6918.2|6915.4|6917.7|6914.9|1
1615768300000|2021-03-15 00:31:40|6917.2|6914.4|6916.9|6914.1|6917.2|6914.4|6916.7|6913.9|3
1615768310000|2021-03-15 00:31:50|6916.7|6913.9|6916.7|6913.9|6917.2|6914.4|6916.7|6913.9|0
1615768320000|2021-03-15 00:32:00|6917.2|6914.4|6916.7|6913.9|6917.2|6914.4|6916.7|6913.9|0
1615768330000|2021-03-15 00:32:10|6916.6|6913.8|6916.6|6913.8|6916.6|6913.8|6916.6|6913.8|0
1615768350000|2021-03-15 00:32:30|6917.1|6914.3|6917.1|6914.3|6917.1|6914.3|6917.1|6914.3|1
1615768390000|2021-03-15 00:33:10|6917.4|6914.6|6919.1|6916.3|6919.6|6916.8|6917.4|6914.6|1
1615768400000|2021-03-15 00:33:20|6919.4|6916.6|6919.6|6916.8|6919.9|6917.1|6919.1|6916.3|0
1615768410000|2021-03-15 00:33:30|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|0
1615768430000|2021-03-15 00:33:50|6919.6|6916.8|6919.4|6916.6|6919.6|6916.8|6919.1|6916.3|0
1615768440000|2021-03-15 00:34:00|6919.6|6916.8|6919.1|6916.3|6919.9|6917.1|6919.1|6916.3|0
1615768460000|2021-03-15 00:34:20|6919.4|6916.6|6919.1|6916.3|6919.6|6916.8|6919.1|6916.3|0
1615768470000|2021-03-15 00:34:30|6919.6|6916.8|6919.6|6916.8|6919.6|6916.8|6919.1|6916.3|0
1615768480000|2021-03-15 00:34:40|6919.1|6916.3|6919.6|6916.8|6919.6|6916.8|6919.1|6916.3|0
1615768490000|2021-03-15 00:34:50|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|1
1615768500000|2021-03-15 00:35:00|6919.1|6916.3|6919.1|6916.3|6919.1|6916.3|6919.1|6916.3|0
1615768510000|2021-03-15 00:35:10|6918.6|6915.8|6918.6|6915.8|6918.6|6915.8|6918.6|6915.8|0
1615768540000|2021-03-15 00:35:40|6918.4|6915.6|6918.4|6915.6|6918.4|6915.6|6918.4|6915.6|1
1615768570000|2021-03-15 00:36:10|6918.6|6915.8|6918.6|6915.8|6918.6|6915.8|6918.6|6915.8|0
1615768580000|2021-03-15 00:36:20|6919.2|6916.4|6919.1|6916.3|6919.9|6917.1|6919.1|6916.3|2
1615768600000|2021-03-15 00:36:40|6918.9|6916.1|6917.1|6914.3|6918.9|6916.1|6917.1|6914.3|2
1615768610000|2021-03-15 00:36:50|6917.4|6914.6|6917.9|6915.1|6917.9|6915.1|6917.4|6914.6|0
1615768640000|2021-03-15 00:37:20|6917.6|6914.8|6917.6|6914.8|6917.6|6914.8|6917.6|6914.8|0
1615768660000|2021-03-15 00:37:40|6916.6|6913.8|6912.6|6909.8|6916.6|6913.8|6912.6|6909.8|61
1615768680000|2021-03-15 00:38:00|6911.6|6908.8|6911.6|6908.8|6911.6|6908.8|6911.6|6908.8|1
1615768690000|2021-03-15 00:38:10|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|4
1615768710000|2021-03-15 00:38:30|6911.4|6908.6|6913.9|6911.1|6913.9|6911.1|6911.4|6908.6|9
1615768720000|2021-03-15 00:38:40|6914.6|6911.8|6915.1|6912.3|6915.1|6912.3|6914.6|6911.8|4
1615768750000|2021-03-15 00:39:10|6915.4|6912.6|6915.1|6912.3|6915.4|6912.6|6915.1|6912.3|1
1615768760000|2021-03-15 00:39:20|6914.7|6911.9|6914.1|6911.3|6914.7|6911.9|6914.1|6911.3|0
1615768780000|2021-03-15 00:39:40|6914.4|6911.6|6914.6|6911.8|6914.6|6911.8|6914.4|6911.6|0
1615768790000|2021-03-15 00:39:50|6914.4|6911.6|6914.6|6911.8|6914.6|6911.8|6914.1|6911.3|0
1615768800000|2021-03-15 00:40:00|6914.9|6912.1|6914.9|6912.1|6915.2|6912.1|6914.1|6911.2|3
1615768810000|2021-03-15 00:40:10|6915.1|6912.3|6914.1|6911.3|6915.5|6912.3|6914.1|6911.3|0
1615768830000|2021-03-15 00:40:30|6914.4|6911.6|6915.1|6912.3|6915.6|6912.8|6914.4|6911.6|0
1615768840000|2021-03-15 00:40:40|6914.1|6911.3|6914.1|6911.3|6914.1|6911.3|6914.1|6911.3|0
1615768870000|2021-03-15 00:41:10|6913.9|6911.1|6913.6|6910.8|6913.9|6911.1|6913.6|6910.8|0
1615768890000|2021-03-15 00:41:30|6913.9|6911.1|6914.1|6911.3|6914.1|6911.3|6913.9|6911.1|1
1615768900000|2021-03-15 00:41:40|6913.6|6910.8|6913.9|6911.1|6913.9|6911.1|6913.6|6910.8|0
1615768920000|2021-03-15 00:42:00|6914.1|6911.3|6912.6|6909.8|6914.1|6911.3|6912.6|6909.8|2
1615768940000|2021-03-15 00:42:20|6913.1|6910.3|6913.1|6910.3|6913.1|6910.3|6913.1|6910.3|1
1615768950000|2021-03-15 00:42:30|6912.9|6910.1|6912.9|6910.1|6912.9|6910.1|6912.1|6909.3|0
1615768960000|2021-03-15 00:42:40|6913.4|6910.6|6913.9|6911.1|6913.9|6911.1|6913.4|6910.6|0
1615768980000|2021-03-15 00:43:00|6913.4|6910.6|6914.1|6911.3|6914.1|6911.3|6913.4|6910.6|0
1615768990000|2021-03-15 00:43:10|6914.4|6911.6|6914.9|6912.1|6914.9|6912.1|6914.4|6911.6|0
1615769010000|2021-03-15 00:43:30|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|0
1615769030000|2021-03-15 00:43:50|6914.1|6911.3|6914.1|6911.3|6914.1|6911.3|6914.1|6911.3|0
1615769040000|2021-03-15 00:44:00|6914.6|6911.8|6914.9|6912.1|6914.9|6912.1|6914.6|6911.8|0
1615769050000|2021-03-15 00:44:10|6915.6|6912.8|6915.6|6912.8|6915.6|6912.8|6915.6|6912.8|0
1615769060000|2021-03-15 00:44:20|6915.9|6913.1|6916.1|6913.3|6916.1|6913.3|6915.9|6913.1|1
1615769100000|2021-03-15 00:45:00|6916.6|6913.8|6916.9|6914.1|6916.9|6914.1|6916.6|6913.8|0
1615769110000|2021-03-15 00:45:10|6916.1|6913.3|6916.1|6913.3|6916.1|6913.3|6916.1|6913.3|0
1615769120000|2021-03-15 00:45:20|6916.6|6913.8|6916.6|6913.8|6916.6|6913.8|6916.6|6913.8|0
1615769130000|2021-03-15 00:45:30|6916.9|6914.1|6917.6|6914.8|6917.6|6914.8|6916.9|6914.1|1
1615769140000|2021-03-15 00:45:40|6917.4|6914.6|6917.2|6913.2|6917.4|6914.6|6916.4|6913.2|0
1615769150000|2021-03-15 00:45:50|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|6916.6|6913.8|0
1615769160000|2021-03-15 00:46:00|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|0
1615769170000|2021-03-15 00:46:10|6916.1|6913.3|6916.1|6913.3|6916.1|6913.3|6916.1|6913.3|0
1615769180000|2021-03-15 00:46:20|6915.9|6913.1|6915.6|6912.8|6915.9|6913.1|6915.6|6912.8|0
1615769260000|2021-03-15 00:47:40|6915.4|6912.6|6914.6|6911.8|6915.4|6912.6|6914.6|6911.8|4
1615769270000|2021-03-15 00:47:50|6914.4|6911.6|6914.1|6911.3|6914.4|6911.6|6914.1|6911.3|1
1615769280000|2021-03-15 00:48:00|6913.4|6910.6|6912.6|6909.8|6913.4|6910.6|6912.6|6909.8|0
1615769300000|2021-03-15 00:48:20|6912.4|6909.6|6912.1|6909.3|6912.4|6909.6|6912.1|6909.3|1
1615769310000|2021-03-15 00:48:30|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|0
1615769320000|2021-03-15 00:48:40|6911.4|6908.6|6911.1|6908.3|6911.6|6908.8|6911.1|6908.3|0
1615769330000|2021-03-15 00:48:50|||||||||1
1615769350000|2021-03-15 00:49:10|6910.6|6907.8|6910.6|6907.8|6910.6|6907.8|6910.6|6907.8|0
1615769370000|2021-03-15 00:49:30|6910.9|6908.1|6910.9|6908.1|6910.9|6908.1|6910.9|6908.1|1
1615769380000|2021-03-15 00:49:40|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|0
1615769400000|2021-03-15 00:50:00|6911.6|6908.8|6911.9|6909.1|6911.9|6909.1|6911.6|6908.8|0
1615769420000|2021-03-15 00:50:20|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|0
1615769430000|2021-03-15 00:50:30|6911.4|6908.6|6911.6|6908.8|6911.6|6908.8|6911.4|6908.6|0
1615769440000|2021-03-15 00:50:40|6911.4|6908.6|6911.1|6908.3|6911.4|6908.6|6911.1|6908.3|0
1615769450000|2021-03-15 00:50:50|6910.9|6908.1|6910.6|6907.8|6910.9|6908.1|6910.6|6907.8|1
1615769460000|2021-03-15 00:51:00|6910.9|6908.1|6910.9|6908.1|6910.9|6908.1|6910.9|6908.1|2
1615769490000|2021-03-15 00:51:30|6911.6|6908.8|6912.1|6909.3|6912.9|6910.1|6911.6|6908.8|1
1615769500000|2021-03-15 00:51:40|6911.9|6909.1|6912.1|6909.3|6912.1|6909.3|6911.1|6908|11
1615769520000|2021-03-15 00:52:00|6911.6|6908.8|6912.6|6909.8|6912.9|6910.1|6911.6|6908.8|1
1615769530000|2021-03-15 00:52:10|6912.1|6909.3|6913.9|6911.1|6913.9|6911.1|6912.1|6909.3|5
1615769540000|2021-03-15 00:52:20|6913.4|6910.6|6913.4|6910.6|6913.4|6910.6|6913.4|6910.6|0
1615769560000|2021-03-15 00:52:40|6913.6|6910.8|6913.4|6910.6|6913.6|6910.8|6913.4|6910.6|0
1615769580000|2021-03-15 00:53:00|6913.2|6910.4|6912.6|6909.8|6913.2|6910.4|6912.6|6909.8|1
1615769590000|2021-03-15 00:53:10|6912.1|6909.3|6911.1|6908.3|6912.1|6909.3|6911.1|6908.3|3
1615769600000|2021-03-15 00:53:20|6911.6|6908.8|6911.9|6909.1|6911.9|6909.1|6911.6|6908.8|0
1615769620000|2021-03-15 00:53:40|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|0
1615769630000|2021-03-15 00:53:50|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|0
1615769640000|2021-03-15 00:54:00|6911.6|6908.8|6911.6|6908.8|6911.6|6908.8|6911.6|6908.8|0
1615769650000|2021-03-15 00:54:10|6911.4|6908.6|6911.1|6908.3|6911.4|6908.6|6911.1|6908.3|0
1615769670000|2021-03-15 00:54:30|6910.9|6908.1|6909.6|6906.8|6910.9|6908.1|6909.6|6906.8|2
1615769680000|2021-03-15 00:54:40|6909.1|6906.3|6908.1|6905.3|6909.1|6906.3|6907.6|6904.8|32
1615769700000|2021-03-15 00:55:00|6909.1|6906.3|6908.1|6905.3|6909.1|6906.3|6908.1|6905.3|2
1615769710000|2021-03-15 00:55:10|6909.1|6906.3|6909.1|6906.3|6909.1|6906.3|6909.1|6906.3|1
1615769740000|2021-03-15 00:55:40|6910.8|6908|6910.8|6908|6910.8|6908|6910.8|6908|2
1615769760000|2021-03-15 00:56:00|6910.6|6907.8|6910.8|6908|6910.8|6908|6910.6|6907.8|2
1615769770000|2021-03-15 00:56:10|6911.1|6908.3|6911.1|6908.3|6911.6|6908.8|6911.1|6908.3|0
1615769780000|2021-03-15 00:56:20|||||||||1
1615769790000|2021-03-15 00:56:30|6910.1|6907.3|6910.1|6907.3|6910.1|6907.3|6910.1|6907.3|1
1615769800000|2021-03-15 00:56:40|6910.6|6907.8|6910.8|6908|6910.8|6908|6910.6|6907.8|0
1615769810000|2021-03-15 00:56:50|6911.6|6908.8|6911.6|6908.8|6911.6|6908.8|6911.6|6908.8|0
1615769820000|2021-03-15 00:57:00|6911.4|6908.6|6911.4|6908.6|6911.4|6908.6|6911.4|6908.6|0
1615769830000|2021-03-15 00:57:10|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|0
1615769850000|2021-03-15 00:57:30|6910.9|6908.1|6910.4|6907.6|6910.9|6908.1|6910.4|6907.6|0
1615769860000|2021-03-15 00:57:40|6910.1|6907.3|6910.1|6907.3|6910.1|6907.3|6910.1|6907.3|0
1615769880000|2021-03-15 00:58:00|6910.6|6907.8|6910.1|6907.3|6910.6|6907.8|6910.1|6907.3|3
1615769890000|2021-03-15 00:58:10|6909.8|6907|6910.1|6907.3|6910.1|6907.3|6909.8|6907|3
1615769900000|2021-03-15 00:58:20|6909.8|6907|6910.1|6907.3|6910.1|6907.3|6909.8|6907|2
1615769920000|2021-03-15 00:58:40|||||||||1
1615769930000|2021-03-15 00:58:50|6910.5|6906.5|6910.4|6907.6|6910.5|6907.6|6909.4|6906.5|1
1615769940000|2021-03-15 00:59:00|6910.8|6908|6910.8|6908|6910.8|6908|6910.8|6908|0
1615769950000|2021-03-15 00:59:10|6911.6|6908.8|6911.1|6908.3|6911.6|6908.8|6911.1|6908.3|0
1615769980000|2021-03-15 00:59:40|6911.6|6908.8|6912.1|6909.3|6912.4|6909.6|6911.6|6908.8|1
1615770000000|2021-03-15 01:00:00|6912.4|6909.6|6912.8|6910|6912.8|6910|6911.6|6908.8|5
1615770010000|2021-03-15 01:00:10|6912.6|6909.8|6911.6|6908.8|6912.8|6910|6911.6|6908.8|4
1615770020000|2021-03-15 01:00:20|6910.4|6907.6|6910.8|6908|6910.8|6908|6910.1|6907.3|2
1615770030000|2021-03-15 01:00:30|6911.1|6908.3|6913.1|6910.3|6913.1|6910.3|6911.1|6908.3|2
1615770040000|2021-03-15 01:00:40|6912.9|6910.1|6915.1|6912.3|6915.1|6912.3|6912.6|6909.8|1
1615770050000|2021-03-15 01:00:50|6915.9|6913.1|6916.6|6913.8|6916.6|6913.8|6915.9|6913.1|1
1615770060000|2021-03-15 01:01:00|6916.8|6914|6919.6|6916.8|6919.9|6917.1|6916.8|6914|17
1615770070000|2021-03-15 01:01:10|6919.1|6916.3|6919.6|6916.8|6920.4|6917.6|6918.9|6916.1|170
1615770080000|2021-03-15 01:01:20|6919.9|6917.1|6919.1|6916.3|6919.9|6917.1|6918.6|6915.8|9
1615770090000|2021-03-15 01:01:30|6918.2|6915.4|6916.1|6913.3|6918.2|6915.4|6915.6|6912.8|20
1615770100000|2021-03-15 01:01:40|6915.9|6913.1|6916.9|6914.1|6917.9|6915.1|6915.6|6912.8|8
1615770110000|2021-03-15 01:01:50|6916.4|6913.6|6915.4|6912.6|6916.9|6914.1|6915.4|6912.6|3
1615770120000|2021-03-15 01:02:00|6915.9|6913.1|6917.9|6915.1|6917.9|6915.1|6915.4|6912.6|5
1615770130000|2021-03-15 01:02:10|6918.4|6915.6|6917.1|6914.3|6918.6|6915.8|6917.1|6914.3|7
1615770140000|2021-03-15 01:02:20|6917.5|6913.5|6917.5|6913.5|6917.5|6913.5|6917.5|6913.5|0
1615770150000|2021-03-15 01:02:30|6917.1|6914.3|6916.7|6913.9|6917.5|6914.3|6916.7|6913.5|0
1615770170000|2021-03-15 01:02:50|6917.4|6914.6|6916.7|6913.9|6917.4|6914.6|6916.7|6913.9|4
1615770190000|2021-03-15 01:03:10|6916.4|6913.6|6915.4|6912.6|6916.4|6913.6|6915.4|6912.6|5
1615770200000|2021-03-15 01:03:20|6914.9|6912.1|6917.1|6914.3|6917.5|6914.6|6914.9|6912.1|3
1615770210000|2021-03-15 01:03:30|6917.4|6914.6|6917.4|6914.6|6917.4|6914.6|6917.4|6914.6|0
1615770230000|2021-03-15 01:03:50|6918.7|6915.9|6921.4|6918.6|6921.9|6919.1|6918.7|6915.9|21
1615770240000|2021-03-15 01:04:00|6920.9|6918.1|6921.9|6919.1|6921.9|6919.1|6920.9|6918.1|48
1615770250000|2021-03-15 01:04:10|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|18
1615770260000|2021-03-15 01:04:20|6920.8|6918|6920.4|6917.6|6920.8|6918|6920.4|6917.6|1
1615770270000|2021-03-15 01:04:30|6919.6|6916.8|6920.5|6916.5|6920.5|6917|6919.4|6916.5|2
1615770280000|2021-03-15 01:04:40|6920.1|6917.3|6920.1|6917.3|6920.5|6917.3|6919.4|6916.5|0
1615770290000|2021-03-15 01:04:50|6920.3|6917.5|6920.4|6917.6|6922.2|6919.4|6920.3|6917.5|12
1615770300000|2021-03-15 01:05:00|6919.9|6917.1|6919.7|6916.9|6919.9|6917.1|6919.7|6916.9|0
1615770310000|2021-03-15 01:05:10|6919.4|6916.6|6916.7|6913.9|6919.4|6916.6|6916.7|6913.9|4
1615770320000|2021-03-15 01:05:20|6916.9|6914.1|6915.4|6912.6|6916.9|6914.1|6915.4|6912.6|1
1615770330000|2021-03-15 01:05:30|6915.9|6913.1|6916.4|6913.6|6917.8|6914.9|6915.9|6913.1|5
1615770340000|2021-03-15 01:05:40|6915.4|6912.6|6915.4|6912.6|6915.4|6912.6|6915.4|6912.6|1
1615770350000|2021-03-15 01:05:50|6916.2|6913.4|6917.1|6914.3|6917.1|6914.3|6916.2|6913.4|1
1615770360000|2021-03-15 01:06:00|6917.4|6914.6|6918.7|6915.9|6918.7|6915.9|6917.4|6914.2|8
1615770370000|2021-03-15 01:06:10|6918.9|6916.1|6920.3|6916.3|6920.5|6916.9|6918.9|6916.1|6
1615770380000|2021-03-15 01:06:20|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|0
1615770390000|2021-03-15 01:06:30|6919.9|6917.1|6919.4|6916.6|6919.9|6917.1|6919.4|6916.6|0
1615770400000|2021-03-15 01:06:40|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|0
1615770430000|2021-03-15 01:07:10|6921.7|6918.9|6922.2|6919.4|6922.4|6919.6|6921.4|6918.6|42
1615770440000|2021-03-15 01:07:20|||||||||2
1615770450000|2021-03-15 01:07:30|||||||||15
1615770460000|2021-03-15 01:07:40|||||||||23
1615770480000|2021-03-15 01:08:00|6921.9|6919.1|6921.9|6919.1|6922.2|6919.4|6921.9|6919.1|1
1615770490000|2021-03-15 01:08:10|6921.7|6918.9|6923.9|6921.1|6923.9|6921.1|6921.7|6918.9|56
1615770510000|2021-03-15 01:08:30|6924.9|6922.1|6925.1|6922.3|6925.1|6922.3|6924.9|6922.1|1
1615770520000|2021-03-15 01:08:40|6925.8|6921.8|6924.9|6922.1|6925.8|6922.1|6924.9|6921.8|0
1615770530000|2021-03-15 01:08:50|6925.4|6922.6|6925.4|6922.6|6925.4|6922.6|6925.4|6922.6|0
1615770540000|2021-03-15 01:09:00|6925.7|6922.9|6927.7|6924.9|6927.8|6924.9|6925.7|6922.9|1
1615770550000|2021-03-15 01:09:10|6927.9|6925.1|6927.7|6924.9|6928.8|6925.6|6927.7|6924.8|6
1615770570000|2021-03-15 01:09:30|6927.9|6925.1|6929.4|6926.6|6929.4|6926.6|6927.9|6924.8|7
1615770580000|2021-03-15 01:09:40|6930.5|6926.5|6928.9|6926.1|6930.5|6926.9|6928.7|6925.8|4
1615770590000|2021-03-15 01:09:50|6928.7|6925.9|6929.7|6926.9|6929.7|6926.9|6928.7|6925.9|6
1615770600000|2021-03-15 01:10:00|6929.9|6927.1|6930.7|6927.9|6931.9|6929.1|6929.9|6927.1|16
1615770610000|2021-03-15 01:10:10|6930.9|6928.1|6931.4|6928.6|6932.4|6929.6|6930.7|6927.9|26
1615770620000|2021-03-15 01:10:20|6932.4|6929.6|6931.4|6928.6|6932.8|6929.6|6931.4|6928.6|3
1615770630000|2021-03-15 01:10:30|6931.6|6928.8|6932.4|6929.6|6932.4|6929.6|6931.4|6928.6|2
1615770640000|2021-03-15 01:10:40|6931.7|6928.9|6931.9|6929.1|6931.9|6929.1|6931.4|6928.6|3
1615770650000|2021-03-15 01:10:50|6931.7|6928.9|6933.9|6931.1|6933.9|6931.1|6931.4|6928.6|7
1615770660000|2021-03-15 01:11:00|6934.1|6931.3|6932.6|6929.8|6935.4|6932.6|6932.4|6929.2|13
1615770670000|2021-03-15 01:11:10|6932.9|6930.1|6932.4|6929.6|6933|6930.1|6932.1|6928.8|32
1615770680000|2021-03-15 01:11:20|6932.8|6928.8|6930.9|6928.1|6932.8|6928.8|6930.9|6928.1|0
1615770690000|2021-03-15 01:11:30|6931.1|6928.3|6932.9|6930.1|6933.9|6931.1|6930.9|6928.1|19
1615770700000|2021-03-15 01:11:40|6933.1|6930.3|6934.2|6931.4|6934.7|6931.9|6932.9|6930.1|18
1615770710000|2021-03-15 01:11:50|6933.7|6930.9|6934.8|6930.8|6934.8|6931.3|6933.7|6930|48
1615770720000|2021-03-15 01:12:00|6934.4|6931.6|6935|6931|6935.2|6932.4|6934.4|6931|1
1615770730000|2021-03-15 01:12:10|6934.2|6931.4|6935.7|6932.9|6935.7|6932.9|6934|6930|2
1615770740000|2021-03-15 01:12:20|6934.7|6931.9|6934.7|6931.9|6934.7|6931.9|6934.7|6931.9|3
1615770750000|2021-03-15 01:12:30|6934.5|6930.5|6934.5|6930.5|6934.5|6930.9|6933.7|6930|1
1615770760000|2021-03-15 01:12:40|6934.8|6930.8|6935.2|6932.4|6935.8|6932.4|6934.8|6930.8|5
1615770780000|2021-03-15 01:13:00|6934.9|6932.1|6934.7|6931.9|6935|6932.1|6934.7|6931|1
1615770790000|2021-03-15 01:13:10|6935.2|6932.4|6935.7|6932.9|6935.7|6932.9|6935.2|6932.4|4
1615770800000|2021-03-15 01:13:20|6935.2|6932.4|6935.7|6932.9|6935.7|6932.9|6934.9|6932.1|3
1615770810000|2021-03-15 01:13:30|6935.8|6931.8|6935.8|6931.8|6935.8|6931.8|6935.8|6931.8|0
1615770820000|2021-03-15 01:13:40|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|0
1615770840000|2021-03-15 01:14:00|6935.4|6932.6|6936.2|6933.4|6936.2|6933.4|6935.4|6932.6|1
1615770850000|2021-03-15 01:14:10|6935.9|6933.1|6934.9|6932.1|6936.2|6933.4|6934.9|6932.1|2
1615770860000|2021-03-15 01:14:20|6935.2|6932.4|6935.2|6932.4|6935.7|6932.9|6934.9|6932.1|5
1615770870000|2021-03-15 01:14:30|6934.9|6932.1|6935.6|6932.8|6935.6|6932.8|6934.9|6932.1|0
1615770880000|2021-03-15 01:14:40|6936.1|6933.3|6936.1|6933.3|6936.1|6933.3|6936.1|6933.3|0
1615770890000|2021-03-15 01:14:50|6935.6|6932.8|6935.6|6932.8|6935.6|6932.8|6935.6|6932.8|2
1615770900000|2021-03-15 01:15:00|6935.9|6933.1|6939.4|6936.6|6939.4|6936.6|6935.9|6933.1|17
1615770910000|2021-03-15 01:15:10|6940.7|6936.7|6941.6|6938.8|6941.6|6938.8|6939.9|6936.7|10
1615770920000|2021-03-15 01:15:20|6942.1|6939.3|6942.4|6939.6|6942.9|6940.1|6942.1|6939.3|16
1615770930000|2021-03-15 01:15:30|6942.9|6940.1|6941.9|6939.1|6943.9|6941.1|6941.9|6939.1|17
1615770940000|2021-03-15 01:15:40|6941.4|6938.6|6940.4|6937.6|6941.4|6938.6|6940.4|6937.6|8
1615770950000|2021-03-15 01:15:50|6940.1|6937.3|6941.4|6938.6|6941.4|6938.6|6939.1|6936.3|11
1615770960000|2021-03-15 01:16:00|6941.7|6937.7|6938.9|6936.1|6941.7|6938.1|6938.6|6935.8|29
1615770970000|2021-03-15 01:16:10|6939.1|6936.3|6938.1|6935.3|6939.1|6936.3|6938.1|6935.3|18
1615770980000|2021-03-15 01:16:20|6937.9|6935.1|6937.9|6935.1|6937.9|6935.1|6937.9|6935.1|1
1615770990000|2021-03-15 01:16:30|6937.6|6934.8|6937.6|6934.8|6937.6|6934.8|6937.4|6934.6|1
1615771010000|2021-03-15 01:16:50|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|6937.9|6935.1|0
1615771020000|2021-03-15 01:17:00|6937.9|6935.1|6937.9|6935.1|6938.4|6935.6|6937.9|6935.1|33
1615771030000|2021-03-15 01:17:10|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|11
1615771040000|2021-03-15 01:17:20|6936.4|6933.6|6936.4|6933.6|6936.4|6933.6|6936.4|6933.6|25
1615771050000|2021-03-15 01:17:30|6936.1|6933.3|6934.9|6932.1|6936.1|6933.3|6934.9|6932.1|4
1615771060000|2021-03-15 01:17:40|6935.1|6932.3|6931.9|6929.1|6935.4|6932.6|6931.6|6928.8|45
1615771070000|2021-03-15 01:17:50|6932.1|6929.3|6932.1|6929.3|6932.1|6929.3|6932.1|6929.3|29
1615771080000|2021-03-15 01:18:00|6931.9|6929.1|6935.4|6932.6|6935.6|6932.8|6931.9|6929.1|74
1615771090000|2021-03-15 01:18:10|6936.5|6932.5|6936.6|6933.8|6936.6|6933.8|6936.1|6932.5|2
1615771100000|2021-03-15 01:18:20|6937.1|6934.3|6937.1|6934.3|6937.1|6934.3|6937.1|6934.3|2
1615771110000|2021-03-15 01:18:30|6937.6|6934.8|6937.6|6934.8|6938.5|6934.8|6937.4|6934.5|0
1615771120000|2021-03-15 01:18:40|6938.5|6934.5|6937.9|6933.9|6938.5|6935.1|6936.6|6933.8|9
1615771130000|2021-03-15 01:18:50|6937.8|6935|6937.6|6934.8|6938.1|6935.3|6937.6|6934.8|1
1615771140000|2021-03-15 01:19:00|6937.4|6934.6|6938.1|6935.3|6938.2|6935.3|6937.4|6934.2|1
1615771150000|2021-03-15 01:19:10|6937.1|6934.3|6938.1|6935.3|6938.1|6935.3|6937.1|6934.3|3
1615771160000|2021-03-15 01:19:20|6938.3|6935.5|6938.6|6935.8|6939.1|6936.3|6938.3|6935.5|4
1615771170000|2021-03-15 01:19:30|6938.4|6935.6|6939.6|6936.8|6939.6|6936.8|6938.4|6935.6|0
1615771180000|2021-03-15 01:19:40|6940.6|6937.8|6940.6|6937.8|6941.4|6938.6|6940.6|6937.8|7
1615771190000|2021-03-15 01:19:50|6941.1|6938.3|6941.1|6938.3|6942.6|6939.8|6941.1|6938.3|13
1615771200000|2021-03-15 01:20:00|6940.9|6938.1|6941.1|6938.3|6941.1|6938.3|6940.6|6937.8|5
1615771210000|2021-03-15 01:20:10|6942.2|6938.2|6941.1|6938.3|6942.2|6938.3|6941.1|6938.2|4
1615771220000|2021-03-15 01:20:20|6941.5|6937.5|6940.4|6937.6|6941.5|6937.8|6940.1|6937.3|8
1615771230000|2021-03-15 01:20:30|6940.1|6937.3|6939.9|6937.1|6940.1|6937.3|6939.9|6937.1|1
1615771240000|2021-03-15 01:20:40|6941.1|6938.3|6940.9|6938.1|6941.1|6938.3|6940.4|6937.6|2
1615771250000|2021-03-15 01:20:50|6941.1|6938.3|6942.6|6939.8|6942.6|6939.8|6941.1|6938.3|36
1615771260000|2021-03-15 01:21:00|6942.9|6940.1|6940.9|6938.1|6942.9|6940.1|6940.9|6938.1|2
1615771300000|2021-03-15 01:21:40|||||||||1
1615771310000|2021-03-15 01:21:50|6939.9|6937.1|6939.1|6936.3|6939.9|6937.1|6938.9|6936.1|5
1615771320000|2021-03-15 01:22:00|6937.9|6935.1|6938.9|6936.1|6940.6|6937.8|6937.9|6935.1|11
1615771330000|2021-03-15 01:22:10|6940|6936|6939.6|6936.8|6940|6936.8|6939.6|6936|0
1615771340000|2021-03-15 01:22:20|6940|6936|6938.9|6936.1|6940|6936.1|6938.9|6936|0
1615771360000|2021-03-15 01:22:40|6938.4|6935.6|6938.6|6935.8|6938.6|6935.8|6938.4|6935.6|0
1615771380000|2021-03-15 01:23:00|6938.9|6936.1|6938.9|6936.1|6939.1|6936.3|6938.9|6936.1|2
1615771390000|2021-03-15 01:23:10|6939.1|6936.3|6938.9|6936.1|6939.1|6936.3|6938.9|6936.1|1
1615771420000|2021-03-15 01:23:40|||||||||1
1615771430000|2021-03-15 01:23:50|||||||||1
1615771450000|2021-03-15 01:24:10|6939.1|6936.3|6940.4|6937.6|6940.6|6937.8|6938.9|6936.1|26
1615771460000|2021-03-15 01:24:20|6940.6|6937.8|6942.4|6939.6|6942.4|6939.6|6940.6|6937.8|9
1615771470000|2021-03-15 01:24:30|6942.6|6939.8|6942.4|6939.6|6942.6|6939.8|6942.4|6939.6|14
1615771490000|2021-03-15 01:24:50|6941.9|6939.1|6940.6|6937.8|6941.9|6939.1|6940.6|6937.8|8
1615771500000|2021-03-15 01:25:00|6940.1|6937.3|6941.1|6938.3|6941.6|6938.8|6940.1|6937.3|1
1615771510000|2021-03-15 01:25:10|6942.6|6939.8|6942.6|6939.8|6944.1|6941.3|6942.6|6939.8|12
1615771520000|2021-03-15 01:25:20|6943.6|6940.8|6945.6|6942.8|6945.6|6942.8|6943.1|6940.3|14
1615771530000|2021-03-15 01:25:30|6945.9|6943.1|6945.6|6942.8|6946.1|6943.3|6945.6|6942.8|5
1615771540000|2021-03-15 01:25:40|6945.9|6943.1|6945.9|6943.1|6946.9|6944.1|6945.1|6942.3|21
1615771550000|2021-03-15 01:25:50|6946.1|6943.3|6945.6|6942.8|6946.1|6943.3|6945.6|6942.8|45
1615771560000|2021-03-15 01:26:00|6947.4|6944.6|6946.9|6944.1|6947.4|6944.6|6946.9|6944.1|12
1615771570000|2021-03-15 01:26:10|6946.4|6943.6|6948.9|6946.1|6950.2|6946.6|6946.4|6943.6|83
1615771590000|2021-03-15 01:26:30|6949.4|6946.6|6948.9|6946.1|6949.4|6946.6|6948.9|6946.1|3
1615771600000|2021-03-15 01:26:40|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|6947.9|6945.1|12
1615771610000|2021-03-15 01:26:50|6948.9|6946.1|6949.4|6946.6|6949.4|6946.6|6948.9|6946.1|6
1615771630000|2021-03-15 01:27:10|6949.1|6946.3|6947.4|6944.6|6949.1|6946.3|6947.4|6944.6|18
1615771640000|2021-03-15 01:27:20|6946.9|6944.1|6947.4|6944.6|6947.4|6944.6|6946.9|6944.1|3
1615771650000|2021-03-15 01:27:30|6946.9|6944.1|6947.4|6944.6|6947.4|6944.6|6946.9|6944.1|2
1615771660000|2021-03-15 01:27:40|6948.5|6944.5|6947.4|6944.6|6948.5|6944.6|6947.4|6944.2|2
1615771670000|2021-03-15 01:27:50|6947.6|6944.8|6948.6|6945.8|6948.6|6945.8|6947.6|6944.8|3
1615771680000|2021-03-15 01:28:00|6947.9|6945.1|6949.4|6946.6|6949.4|6946.6|6947.4|6944.6|9
1615771690000|2021-03-15 01:28:10|6949.5|6945.5|6948.4|6945.6|6949.5|6945.8|6948.4|6945.5|0
1615771700000|2021-03-15 01:28:20|6948.6|6945.8|6948.8|6946|6948.8|6946|6948.6|6945.8|0
1615771710000|2021-03-15 01:28:30|6949.1|6946.3|6948.4|6945.6|6949.5|6946.3|6948.1|6945.3|1
1615771720000|2021-03-15 01:28:40|6948.6|6945.8|6948.4|6945.6|6948.6|6945.8|6948.4|6945.6|0
1615771730000|2021-03-15 01:28:50|6948.6|6945.8|6948.4|6945.6|6948.6|6945.8|6948.4|6945.6|1
1615771750000|2021-03-15 01:29:10|6947.6|6944.8|6947.6|6944.8|6948.1|6945.3|6947.6|6944.8|11
1615771760000|2021-03-15 01:29:20|6947.9|6945.1|6948.6|6945.8|6948.7|6945.8|6947.9|6944.7|3
1615771770000|2021-03-15 01:29:30|6947.9|6945.1|6948.4|6945.6|6948.7|6945.8|6947.9|6944.7|6
1615771780000|2021-03-15 01:29:40|6948.5|6944.5|6948.4|6945.6|6948.5|6945.6|6948.1|6944.5|3
1615771790000|2021-03-15 01:29:50|6947.6|6944.8|6947.6|6944.8|6947.6|6944.8|6947.6|6944.8|1
1615771800000|2021-03-15 01:30:00|6947.4|6944.6|6948.4|6945.6|6948.4|6945.6|6947.4|6944.6|10
1615771810000|2021-03-15 01:30:10|6948.6|6945.8|6949.6|6946.8|6949.6|6946.8|6948.6|6945.8|3
1615771820000|2021-03-15 01:30:20|6949.8|6947|6950.3|6947.5|6950.3|6947.5|6949.8|6947|5
1615771830000|2021-03-15 01:30:30|6950.8|6948|6954.8|6952|6955.3|6952.5|6950.8|6948|174
1615771840000|2021-03-15 01:30:40|6955.3|6952.5|6952.8|6950|6955.3|6952.5|6952.6|6949.8|46
1615771850000|2021-03-15 01:30:50|6953.5|6950.7|6952.6|6949.8|6954.1|6951.3|6952.6|6949.8|3
1615771860000|2021-03-15 01:31:00|6952.4|6949.6|6952.4|6949.6|6952.6|6949.8|6951.4|6948.6|31
1615771870000|2021-03-15 01:31:10|6952.6|6949.8|6952.1|6949.3|6952.6|6949.8|6952.1|6948.5|1
1615771880000|2021-03-15 01:31:20|6952.9|6948.9|6952.4|6949.6|6953.5|6950.1|6951.4|6948.6|0
1615771890000|2021-03-15 01:31:30|6952.6|6949.8|6953.4|6950.6|6953.4|6950.6|6952.4|6949.6|1
1615771900000|2021-03-15 01:31:40|6953.6|6950.8|6954.8|6952|6955.3|6952.5|6953.6|6950.8|18
1615771910000|2021-03-15 01:31:50|6954.6|6951.8|6953.6|6950.8|6954.6|6951.8|6953.4|6950.6|12
1615771920000|2021-03-15 01:32:00|6953.8|6951|6953.1|6950.3|6954.1|6951.3|6951.1|6948.3|12
1615771930000|2021-03-15 01:32:10|6952.6|6949.8|6951.4|6948.6|6952.6|6949.8|6951.4|6948.6|3
1615771940000|2021-03-15 01:32:20|6952.4|6949.6|6952.4|6949.6|6952.4|6949.6|6952.4|6949.6|0
1615771950000|2021-03-15 01:32:30|6952.1|6949.3|6952.4|6949.6|6952.5|6949.6|6952.1|6948.5|0
1615771960000|2021-03-15 01:32:40|6952.1|6949.3|6951.4|6948.6|6952.1|6949.3|6951.4|6948.6|0
1615771970000|2021-03-15 01:32:50|6951.9|6949.1|6952.1|6949.3|6952.1|6949.3|6951.9|6949.1|1
1615771980000|2021-03-15 01:33:00|6952.5|6948.5|6952.4|6949.6|6953.2|6949.6|6951.6|6948.5|2
1615771990000|2021-03-15 01:33:10|6952.1|6949.3|6952.4|6949.6|6952.4|6949.6|6952.1|6949.3|7
1615772000000|2021-03-15 01:33:20|6952.1|6949.3|6954.1|6951.3|6954.1|6951.3|6951.1|6948.3|49
1615772010000|2021-03-15 01:33:30|6954.4|6951.6|6954.4|6951.6|6956.4|6953.6|6953.4|6950.5|19
1615772020000|2021-03-15 01:33:40|6953.4|6950.6|6953.4|6950.6|6953.4|6950.6|6953.4|6950.6|3
1615772030000|2021-03-15 01:33:50|6953.1|6950.3|6954.4|6951.6|6955.1|6952.3|6949.4|6946.5|56
1615772040000|2021-03-15 01:34:00|6953.8|6951|6950.4|6947.6|6953.8|6951|6950.4|6947.6|36
1615772050000|2021-03-15 01:34:10|6949.9|6947.1|6954.4|6951.6|6954.4|6951.6|6949.9|6947.1|38
1615772060000|2021-03-15 01:34:20|6955.2|6951.2|6955.2|6951.2|6955.5|6952|6953.6|6950.8|2
1615772070000|2021-03-15 01:34:30|6955.5|6951.5|6955.4|6952.6|6957.1|6954.3|6954.4|6951|19
1615772080000|2021-03-15 01:34:40|6954.9|6952.1|6954.6|6951.8|6954.9|6952.1|6954.6|6951.8|0
1615772100000|2021-03-15 01:35:00|6954.4|6951.6|6951.6|6948.8|6954.4|6951.6|6951.6|6948.8|4
1615772110000|2021-03-15 01:35:10|6952.1|6949.3|6957.1|6954.3|6957.1|6954.3|6952.1|6949.2|46
1615772120000|2021-03-15 01:35:20|6957.5|6954.7|6956.4|6953.6|6957.8|6955|6956.4|6953.5|13
1615772130000|2021-03-15 01:35:30|6956.1|6953.3|6955.1|6952.3|6957|6954|6955.1|6952.3|4
1615772150000|2021-03-15 01:35:50|6955.9|6951.9|6956.8|6954|6957.1|6954.3|6955.5|6951.9|9
1615772160000|2021-03-15 01:36:00|6957.1|6954.3|6959.8|6957|6959.8|6957|6957.1|6954.3|24
1615772170000|2021-03-15 01:36:10|6959.9|6955.9|6959.1|6956.3|6959.9|6956.5|6958.4|6955.6|92
1615772180000|2021-03-15 01:36:20|6958.8|6956|6958.6|6955.8|6959.5|6956.1|6958.4|6955.2|5
1615772190000|2021-03-15 01:36:30|6958.1|6955.3|6958.9|6954.9|6958.9|6955.6|6958.1|6954.9|1
1615772200000|2021-03-15 01:36:40|6958.1|6955.3|6959.2|6955.2|6959.2|6955.3|6958.1|6955.2|1
1615772220000|2021-03-15 01:37:00|6958.7|6954.7|6954.5|6950.5|6958.7|6954.7|6954.1|6950.5|12
1615772230000|2021-03-15 01:37:10|6954.1|6951.3|6953.4|6950.6|6954.5|6951.6|6953.4|6950.5|1
1615772240000|2021-03-15 01:37:20|6952.6|6949.8|6952.6|6949.8|6952.6|6949.8|6952.6|6949.8|1
1615772260000|2021-03-15 01:37:40|6952.4|6949.6|6952.1|6949.3|6952.6|6949.8|6952.1|6949.3|4
1615772270000|2021-03-15 01:37:50|6952.5|6948.5|6954.4|6951.6|6956.4|6953.3|6951.4|6948.5|15
1615772280000|2021-03-15 01:38:00|6953.3|6950.5|6953.3|6950.5|6953.3|6950.5|6953.1|6950.3|0
1615772290000|2021-03-15 01:38:10|6953.1|6950.3|6952.8|6950|6953.1|6950.3|6952.8|6950|6
1615772300000|2021-03-15 01:38:20|6952.6|6949.8|6952.6|6949.8|6952.6|6949.8|6952.6|6949.8|4
1615772310000|2021-03-15 01:38:30|6952.8|6950|6952.5|6949.7|6953.2|6950|6952.5|6948.9|7
1615772320000|2021-03-15 01:38:40|6953.5|6950.7|6953.1|6950.3|6954.9|6952|6952.1|6949.3|19
1615772330000|2021-03-15 01:38:50|6955.1|6952.3|6955.1|6952.3|6956.2|6953.3|6954.3|6951.2|8
1615772340000|2021-03-15 01:39:00|6954.8|6952|6955.1|6952.3|6955.1|6952.3|6954.8|6952|4
1615772350000|2021-03-15 01:39:10|6955.4|6951.4|6955.4|6951.4|6955.4|6952.3|6955.1|6951.4|3
1615772360000|2021-03-15 01:39:20|6955.1|6952.3|6955.1|6952.3|6955.1|6952.3|6955.1|6952.3|0
1615772370000|2021-03-15 01:39:30|6955.9|6951.9|6956.5|6953.7|6956.6|6953.8|6955.5|6951.9|1
1615772380000|2021-03-15 01:39:40|6956.6|6953.8|6957.1|6954.3|6957.1|6954.3|6956|6953.2|5
1615772390000|2021-03-15 01:39:50|6957.3|6954.5|6958.1|6955.3|6958.1|6955.3|6957.1|6954.3|1
1615772400000|2021-03-15 01:40:00|6957.8|6955|6957.6|6953.6|6957.8|6955|6956.8|6953.6|11
1615772410000|2021-03-15 01:40:10|6958.1|6955.3|6958.1|6955.3|6958.8|6956|6958.1|6955.3|15
1615772430000|2021-03-15 01:40:30|6957.6|6954.8|6957.4|6953.4|6957.6|6954.8|6957.1|6953.4|3
1615772440000|2021-03-15 01:40:40|6956.8|6954|6958.1|6955.3|6958.1|6955.3|6956.8|6954|8
1615772450000|2021-03-15 01:40:50|6958.2|6954.2|6956.3|6953.5|6958.2|6954.3|6956.3|6953.5|0
1615772460000|2021-03-15 01:41:00|6956.1|6953.3|6956.1|6953.3|6956.2|6953.3|6955.1|6951.9|9
1615772470000|2021-03-15 01:41:10|6956.6|6953.8|6956.8|6954|6957.3|6954.5|6956.6|6953.8|18
1615772480000|2021-03-15 01:41:20|6957.3|6954.5|6956.8|6954|6957.3|6954.5|6956.8|6954|9
1615772490000|2021-03-15 01:41:30|||||||||3
1615772500000|2021-03-15 01:41:40|6956.1|6953.3|6956.1|6953.3|6956.1|6953.3|6956.1|6953.3|6
1615772510000|2021-03-15 01:41:50|6956.3|6953.5|6956.8|6954|6956.8|6954|6956.3|6953.5|2
1615772520000|2021-03-15 01:42:00|6957.2|6953.2|6956.3|6953.5|6957.2|6953.5|6956.3|6953.2|0
1615772530000|2021-03-15 01:42:10|6956.1|6953.3|6955.1|6952.3|6956.1|6953.3|6953.3|6950.5|24
1615772540000|2021-03-15 01:42:20|6955.6|6952.8|6955.1|6952.3|6955.6|6952.8|6955.1|6952.3|2
1615772550000|2021-03-15 01:42:30|6955.9|6951.9|6955.1|6952.3|6955.9|6952.3|6955.1|6951.9|3
1615772560000|2021-03-15 01:42:40|||||||||2
1615772580000|2021-03-15 01:43:00|6955.9|6951.9|6955.1|6952.3|6955.9|6952.3|6955.1|6951.9|7
1615772590000|2021-03-15 01:43:10|6955.9|6951.9|6955.1|6952.3|6955.9|6952.3|6955.1|6951.9|1
1615772620000|2021-03-15 01:43:40|6955.9|6951.9|6955.8|6953|6956.3|6953.5|6955.8|6951.9|5
1615772630000|2021-03-15 01:43:50|||||||||1
1615772640000|2021-03-15 01:44:00|6956.1|6953.3|6956.8|6954|6958.4|6954.4|6956.1|6953.3|4
1615772650000|2021-03-15 01:44:10|6957.3|6954.5|6958.1|6955.3|6958.1|6955.3|6957.3|6954.5|6
1615772660000|2021-03-15 01:44:20|6957.8|6955|6958.5|6955.7|6959.4|6956.3|6957.8|6954.2|7
1615772670000|2021-03-15 01:44:30|6959.1|6956.3|6959.8|6957|6959.8|6957|6959.1|6956.3|1
1615772680000|2021-03-15 01:44:40|6959.6|6956.8|6960.8|6958|6960.8|6958|6959.6|6956.8|24
1615772690000|2021-03-15 01:44:50|6960.3|6957.5|6961.2|6957.2|6961.2|6958|6959.8|6957|33
1615772700000|2021-03-15 01:45:00|6960.1|6957.3|6961.8|6959|6961.8|6959|6960.1|6956.9|106
1615772710000|2021-03-15 01:45:10|6962.4|6959.6|6961.8|6959|6962.4|6959.6|6961.8|6959|120
1615772720000|2021-03-15 01:45:20|6961.3|6958.5|6961.3|6958.5|6961.3|6958.5|6961.3|6958.5|16
1615772730000|2021-03-15 01:45:30|6960.6|6957.8|6961.4|6957.4|6961.4|6957.8|6960.3|6957.4|10
1615772740000|2021-03-15 01:45:40|6961.3|6958.5|6963.1|6960.3|6963.8|6961|6961.3|6958.5|53
1615772750000|2021-03-15 01:45:50|6963.3|6960.5|6963.8|6961|6963.8|6961|6963.3|6960.5|8
1615772760000|2021-03-15 01:46:00|6964|6961.2|6965.8|6963|6966|6963.2|6964|6961.2|21
1615772770000|2021-03-15 01:46:10|6965.6|6962.8|6966.3|6963.5|6968.2|6965|6965.6|6962.8|50
1615772780000|2021-03-15 01:46:20|6967.2|6963.2|6966.9|6962.9|6967.2|6963.7|6965.8|6962.9|7
1615772790000|2021-03-15 01:46:30|6966.1|6963.3|6966.1|6963.3|6966.1|6963.3|6966.1|6963.3|1
1615772800000|2021-03-15 01:46:40|6966.3|6963.5|6966.1|6963.3|6966.6|6963.8|6966.1|6963.3|1
1615772810000|2021-03-15 01:46:50|6965.8|6963|6965.8|6963|6965.9|6963|6964.8|6961.9|9
1615772820000|2021-03-15 01:47:00|6966.1|6963.3|6966.1|6963.3|6966.8|6964|6966.1|6963.3|4
1615772830000|2021-03-15 01:47:10|6966.9|6962.9|6966.8|6964|6966.9|6964|6966.1|6962.9|6
1615772840000|2021-03-15 01:47:20|6967.1|6964.3|6967.6|6964.8|6967.6|6964.8|6967.1|6964.3|4
1615772850000|2021-03-15 01:47:30|6967.8|6965|6967.8|6965|6967.8|6965|6967.8|6965|1
1615772860000|2021-03-15 01:47:40|6967.6|6964.8|6967.6|6964.8|6967.6|6964.8|6967.1|6964.3|1
1615772870000|2021-03-15 01:47:50|6967.3|6964.5|6966.1|6963.3|6967.6|6964.8|6966.1|6963.3|1
1615772900000|2021-03-15 01:48:20|6965.3|6962.5|6964.6|6961.8|6965.3|6962.5|6964.3|6961.5|14
1615772910000|2021-03-15 01:48:30|6964.8|6962|6965.1|6962.3|6966.4|6963.3|6964.8|6962|3
1615772930000|2021-03-15 01:48:50|6966.1|6963.3|6966.8|6964|6966.8|6964|6966.1|6963.3|2
1615772940000|2021-03-15 01:49:00|6967.2|6963.2|6966.1|6963.3|6967.2|6963.3|6966.1|6963.2|2
1615772950000|2021-03-15 01:49:10|6966.8|6964|6966.8|6964|6966.8|6964|6966.8|6964|2
1615772960000|2021-03-15 01:49:20|6967.1|6964.3|6967.1|6964.3|6967.1|6964.3|6967.1|6964.3|6
1615772970000|2021-03-15 01:49:30|6968.2|6964.2|6968.2|6964.2|6968.2|6964.2|6968.2|6964.2|1
1615772980000|2021-03-15 01:49:40|6967.8|6965|6968.6|6965.8|6968.6|6965.8|6967.8|6965|6
1615772990000|2021-03-15 01:49:50|6968.3|6965.5|6968.6|6965.8|6968.6|6965.8|6968.3|6965.5|17
1615773000000|2021-03-15 01:50:00|6968.3|6965.5|6969.6|6966.8|6969.6|6966.8|6968.3|6965.5|22
1615773010000|2021-03-15 01:50:10|6969.3|6966.5|6969.8|6967|6969.8|6967|6969.3|6966.5|6
1615773020000|2021-03-15 01:50:20|6970.1|6967.3|6971.1|6968.3|6971.3|6968.5|6969.8|6967|45
1615773030000|2021-03-15 01:50:30|6971.4|6967.4|6971.1|6968.3|6971.6|6968.8|6971.1|6967.4|13
1615773040000|2021-03-15 01:50:40|6971.3|6968.5|6969.3|6966.5|6971.6|6968.8|6969.3|6966.5|26
1615773050000|2021-03-15 01:50:50|6970.6|6967.8|6971.1|6968.3|6971.6|6968.8|6970.6|6967.8|16
1615773060000|2021-03-15 01:51:00|||||||||12
1615773070000|2021-03-15 01:51:10|6971.6|6968.8|6971.6|6968.8|6971.6|6968.8|6971.6|6968.8|3
1615773080000|2021-03-15 01:51:20|6971.3|6968.5|6971.1|6968.3|6971.3|6968.5|6970.8|6968|8
1615773100000|2021-03-15 01:51:40|6971.3|6968.5|6971.6|6968.8|6971.6|6968.8|6971.3|6968.5|13
1615773110000|2021-03-15 01:51:50|6971.3|6968.5|6971.3|6968.5|6971.3|6968.5|6971.3|6968.5|1
1615773120000|2021-03-15 01:52:00|6970.6|6967.8|6971.1|6968.3|6971.1|6968.3|6970.6|6967.8|10
1615773130000|2021-03-15 01:52:10|||||||||1
1615773140000|2021-03-15 01:52:20|6970.8|6968|6970.6|6967.8|6970.8|6968|6970.6|6967.8|5
1615773150000|2021-03-15 01:52:30|||||||||1
1615773160000|2021-03-15 01:52:40|6970.8|6968|6971.8|6969|6971.8|6969|6970.8|6968|74
1615773180000|2021-03-15 01:53:00|6971.6|6968.8|6971.8|6969|6971.8|6969|6971.6|6968.8|26
1615773190000|2021-03-15 01:53:10|||||||||72
1615773200000|2021-03-15 01:53:20|||||||||35
1615773220000|2021-03-15 01:53:40|6972.1|6969.3|6972.1|6969.3|6972.1|6969.3|6972.1|6969.3|32
1615773230000|2021-03-15 01:53:50|6972.8|6970|6972.3|6969.5|6972.8|6970|6972.3|6969.5|11
1615773240000|2021-03-15 01:54:00|6972.1|6969.3|6971.8|6969|6972.1|6969.3|6971.8|6969|9
1615773250000|2021-03-15 01:54:10|6971.6|6968.8|6969.6|6966.8|6971.6|6968.8|6969.6|6966.7|5
1615773260000|2021-03-15 01:54:20|6969.1|6966.3|6969.6|6966.8|6969.6|6966.8|6968.8|6966|3
1615773270000|2021-03-15 01:54:30|6969.3|6966.5|6972.3|6969.5|6972.6|6969.8|6969.3|6966.5|17
1615773280000|2021-03-15 01:54:40|6972.6|6969.8|6972.3|6969.5|6973.2|6970.3|6972.3|6969.2|3
1615773290000|2021-03-15 01:54:50|6971.6|6968.8|6973.1|6970.3|6973.1|6970.3|6971.6|6968.8|4
1615773300000|2021-03-15 01:55:00|6973.3|6970.5|6974.6|6971.8|6974.6|6971.8|6973.3|6970.5|11
1615773310000|2021-03-15 01:55:10|6974.1|6971.3|6972.6|6969.8|6974.1|6971.3|6972.6|6969.8|3
1615773320000|2021-03-15 01:55:20|6972.1|6969.3|6972.1|6969.3|6972.1|6969.3|6972.1|6969.3|1
1615773330000|2021-03-15 01:55:30|6971.3|6968.5|6969.1|6966.3|6971.3|6968.5|6969.1|6966.3|2
1615773340000|2021-03-15 01:55:40|6969.6|6966.8|6969.9|6965.9|6969.9|6967|6969.6|6965.9|0
1615773350000|2021-03-15 01:55:50|6968.8|6966|6968.1|6965.3|6968.8|6966|6968.1|6965.3|2
1615773360000|2021-03-15 01:56:00|6968.3|6965.5|6968.3|6965.5|6969.2|6966.3|6968.3|6965.2|3
1615773370000|2021-03-15 01:56:10|6968.6|6965.8|6964.6|6961.8|6968.6|6965.8|6964.3|6961.5|26
1615773380000|2021-03-15 01:56:20|6964.3|6961.5|6967.1|6964.3|6967.4|6964.3|6964.3|6961.5|14
1615773390000|2021-03-15 01:56:30|6968.3|6965.5|6968.2|6964.2|6968.3|6965.5|6967.3|6964.2|11
1615773400000|2021-03-15 01:56:40|6967.8|6965|6970.6|6967.8|6971.2|6968|6967.8|6965|2
1615773410000|2021-03-15 01:56:50|6970.8|6968|6971.4|6967.4|6971.4|6968.3|6970.8|6967.4|0
1615773420000|2021-03-15 01:57:00|6971.1|6968.3|6970.3|6967.5|6971.1|6968.3|6970.3|6967.5|0
1615773430000|2021-03-15 01:57:10|6970.4|6966.4|6968.3|6965.5|6970.4|6967|6968.3|6965.5|13
1615773440000|2021-03-15 01:57:20|6968.1|6965.3|6968.3|6965.5|6968.4|6965.5|6968.1|6964.4|4
1615773450000|2021-03-15 01:57:30|6969.2|6965.2|6968.3|6965.5|6969.2|6965.5|6968.3|6965.2|0
1615773460000|2021-03-15 01:57:40|6968.1|6965.3|6967.6|6964.8|6968.1|6965.3|6967.6|6964.8|0
1615773480000|2021-03-15 01:58:00|6967.3|6964.5|6967.6|6964.8|6967.6|6964.8|6966.3|6963.5|9
1615773490000|2021-03-15 01:58:10|6967.3|6964.5|6967.3|6964.5|6968.1|6965.3|6967.1|6964.3|5
1615773510000|2021-03-15 01:58:30|6967.1|6964.3|6967.1|6964.3|6967.1|6964.3|6966.6|6963.8|0
1615773530000|2021-03-15 01:58:50|6966.6|6963.8|6966.6|6963.8|6966.6|6963.8|6966.6|6963.8|0
1615773540000|2021-03-15 01:59:00|6966.1|6963.3|6966.3|6963.5|6966.6|6963.8|6965.8|6963|8
1615773550000|2021-03-15 01:59:10|6966.6|6963.8|6966.3|6963.5|6966.6|6963.8|6966.3|6963.5|0
1615773560000|2021-03-15 01:59:20|6966.6|6963.8|6966.6|6963.8|6966.6|6963.8|6966.6|6963.8|0
1615773570000|2021-03-15 01:59:30|6968.1|6965.3|6968.1|6965.3|6968.4|6965.3|6968.1|6964.4|4
1615773590000|2021-03-15 01:59:50|6970.1|6967.3|6966.6|6963.8|6970.9|6967.3|6965.8|6963|39
1615773600000|2021-03-15 02:00:00|6966.8|6964|6972.9|6968.9|6972.9|6969.3|6966.3|6963.5|24
1615773610000|2021-03-15 02:00:10|6973.2|6969.2|6972.8|6970|6974.9|6971.3|6972.6|6969.2|12
1615773620000|2021-03-15 02:00:20|6973.1|6970.3|6973.1|6970.3|6973.9|6970.3|6973.1|6969.9|2
1615773630000|2021-03-15 02:00:30|6973.9|6969.9|6973.9|6969.9|6973.9|6969.9|6973.9|6969.9|0
1615773640000|2021-03-15 02:00:40|6973.1|6970.3|6971.3|6968.5|6973.1|6970.3|6971.3|6968.4|198
1615773650000|2021-03-15 02:00:50|6971.1|6968.3|6969|6966.2|6971.1|6968.3|6969|6966.2|358
1615773660000|2021-03-15 02:01:00|6969.4|6965.4|6969|6966.2|6969.5|6966.7|6967.8|6964.4|529
1615773670000|2021-03-15 02:01:10|6969.3|6966.5|6970|6967.2|6970|6967.2|6969.3|6966.5|462
1615773680000|2021-03-15 02:01:20|6969|6966.2|6969.9|6965.9|6969.9|6966.2|6969|6965.6|499
1615773690000|2021-03-15 02:01:30|6969.5|6966.7|6971.3|6968.5|6971.3|6968.5|6969.5|6966.7|11
1615773700000|2021-03-15 02:01:40|6971|6968.2|6969|6966.2|6971|6968.2|6969|6966.2|1
1615773710000|2021-03-15 02:01:50|6968|6965.2|6968.8|6966|6968.8|6966|6968|6965.2|0
1615773720000|2021-03-15 02:02:00|6969|6966.2|6969.3|6966.5|6969.3|6966.5|6969|6966.2|0
1615773730000|2021-03-15 02:02:10|6968.5|6965.7|6968.5|6965.7|6968.5|6965.7|6968|6965.2|3
1615773740000|2021-03-15 02:02:20|6968.2|6965.4|6968.5|6965.7|6968.5|6965.7|6968.2|6965.4|3
1615773750000|2021-03-15 02:02:30|6969|6966.2|6969|6966.2|6969|6966.2|6969|6966.2|1
1615773760000|2021-03-15 02:02:40|6969.3|6966.5|6971|6968.2|6971.5|6968.7|6969.3|6966.5|9
1615773780000|2021-03-15 02:03:00|6971.4|6967.4|6970.8|6968|6971.4|6968|6970.8|6967.1|1
1615773790000|2021-03-15 02:03:10|6970.5|6967.7|6969.3|6966.5|6970.5|6967.7|6969.3|6966.5|1
1615773800000|2021-03-15 02:03:20|6969.5|6966.7|6970.8|6968|6970.8|6968|6969.5|6966.7|10
1615773810000|2021-03-15 02:03:30|6971|6968.2|6971|6968.2|6971|6968.2|6971|6968.2|0
1615773820000|2021-03-15 02:03:40|6971.4|6967.4|6971.1|6967.1|6971.4|6968|6970.8|6967.1|1
1615773830000|2021-03-15 02:03:50|6970.1|6967.3|6969.3|6966.5|6970.1|6967.3|6969.3|6966.5|2
1615773840000|2021-03-15 02:04:00|6969.5|6966.7|6969.3|6966.5|6969.5|6966.7|6969.3|6966.5|1
1615773850000|2021-03-15 02:04:10|6969.5|6966.7|6967.5|6964.7|6969.5|6966.7|6967.5|6964.7|9
1615773860000|2021-03-15 02:04:20|6967|6964.2|6965.8|6963|6967|6964.2|6965.8|6963|6
1615773870000|2021-03-15 02:04:30|6965.5|6962.7|6966.3|6963.5|6966.3|6963.5|6965.5|6962.7|4
1615773880000|2021-03-15 02:04:40|6965.8|6963|6967.5|6964.7|6967.5|6964.7|6965.8|6963|18
1615773890000|2021-03-15 02:04:50|6967.8|6965|6968.5|6965.7|6968.5|6965.7|6967.8|6965|2
1615773900000|2021-03-15 02:05:00|6968.7|6965.9|6968.3|6965.5|6969|6966.2|6968.3|6965.5|4
1615773910000|2021-03-15 02:05:10|6969|6966.2|6969.5|6966.7|6969.5|6966.7|6969|6966.2|2
1615773920000|2021-03-15 02:05:20|6969.8|6967|6971.3|6968.5|6972|6969.2|6969.8|6967|14
1615773930000|2021-03-15 02:05:30|6971|6968.2|6973|6970.2|6973|6970.2|6971|6968.1|29
1615773940000|2021-03-15 02:05:40|6972.8|6970|6972.8|6970|6973.8|6971|6972.8|6970|20
1615773950000|2021-03-15 02:05:50|6972.5|6969.7|6972|6969.2|6972.5|6969.7|6972|6969.2|2
1615773960000|2021-03-15 02:06:00|6972.5|6969.7|6971.5|6968.7|6972.5|6969.7|6970.8|6968|51
1615773970000|2021-03-15 02:06:10|6971|6968.2|6971|6968.2|6971.3|6968.5|6971|6968.2|0
1615773980000|2021-03-15 02:06:20|6970.8|6968|6969.8|6967|6970.8|6968|6969.8|6967|2
1615773990000|2021-03-15 02:06:30|6969.3|6966.5|6967|6964.2|6969.3|6966.5|6967|6964.2|3
1615774000000|2021-03-15 02:06:40|6967.3|6964.5|6967.8|6965|6967.8|6965|6967|6964.2|20
1615774010000|2021-03-15 02:06:50|6968|6965.2|6967.3|6964.5|6968|6965.2|6967.3|6964.5|0
1615774020000|2021-03-15 02:07:00|6966.3|6963.5|6966|6963.2|6966.5|6963.7|6966|6963.2|61
1615774030000|2021-03-15 02:07:10|6966.5|6963.7|6966|6963.2|6967|6964.2|6965.5|6962.7|38
1615774040000|2021-03-15 02:07:20|6965.8|6963|6964.8|6962|6966.8|6964|6964.8|6962|20
1615774050000|2021-03-15 02:07:30|6964.5|6961.7|6963.8|6961|6964.5|6961.7|6963.8|6961|11
1615774060000|2021-03-15 02:07:40|6962.5|6959.7|6963|6960.2|6963.3|6960.5|6962.5|6959.7|37
1615774070000|2021-03-15 02:07:50|6962.8|6960|6963.3|6960.5|6963.3|6960.5|6962.3|6959.5|47
1615774080000|2021-03-15 02:08:00|6963.5|6960.7|6965.8|6963|6965.8|6963|6963.5|6960.7|120
1615774090000|2021-03-15 02:08:10|6965.5|6962.7|6964.8|6962|6965.5|6962.7|6964.8|6962|83
1615774100000|2021-03-15 02:08:20|6964.3|6961.5|6964.8|6962|6964.8|6962|6963.5|6960.7|53
1615774110000|2021-03-15 02:08:30|6964.3|6961.5|6963.8|6961|6964.3|6961.5|6963.8|6961|52
1615774120000|2021-03-15 02:08:40|6963.5|6960.7|6963.8|6961|6963.9|6961|6963|6959.9|52
1615774130000|2021-03-15 02:08:50|||||||||25
1615774140000|2021-03-15 02:09:00|6964|6961.2|6966.8|6964|6967|6964.2|6964|6961.2|59
1615774150000|2021-03-15 02:09:10|6967.6|6963.6|6967|6964.2|6967.9|6964.2|6967|6963.6|55
1615774160000|2021-03-15 02:09:20|6967.4|6963.4|6965|6962.2|6967.4|6964|6964.5|6961.7|59
1615774170000|2021-03-15 02:09:30|6965.9|6961.9|6964.8|6962|6966|6963.2|6964.8|6961.9|51
1615774180000|2021-03-15 02:09:40|6965.3|6962.5|6964.8|6962|6965.5|6962.7|6964.8|6962|51
1615774190000|2021-03-15 02:09:50|6965|6962.2|6965|6962.2|6965|6962.2|6964.8|6962|25
1615774200000|2021-03-15 02:10:00|6965.5|6962.7|6965.5|6962.7|6965.5|6962.7|6965.3|6962.5|0
1615774210000|2021-03-15 02:10:10|6965.8|6963|6966.3|6963.5|6966.5|6963.7|6965.8|6963|0
1615774220000|2021-03-15 02:10:20|6967.1|6963.1|6966.3|6963.5|6967.1|6963.5|6966.3|6963.1|0
1615774230000|2021-03-15 02:10:30|6966.5|6963.7|6966.3|6963.5|6966.5|6963.7|6966.3|6963.5|0
1615774240000|2021-03-15 02:10:40|6966|6963.2|6966|6963.2|6966|6963.2|6966|6963.2|0
1615774260000|2021-03-15 02:11:00|6965.5|6962.7|6965|6962.2|6965.5|6962.7|6964.3|6961.4|17
1615774270000|2021-03-15 02:11:10|6964.3|6961.5|6962.8|6960|6964.3|6961.5|6962.3|6959.1|2
1615774280000|2021-03-15 02:11:20|6962.5|6959.7|6963|6960.2|6963|6960.2|6962.5|6959.7|2
1615774290000|2021-03-15 02:11:30|6963.5|6960.7|6964.4|6960.4|6964.4|6961.2|6963|6960.2|3
1615774300000|2021-03-15 02:11:40|6963|6960.2|6963|6960.2|6963|6960.2|6963|6960.2|0
1615774320000|2021-03-15 02:12:00|6964|6961.2|6964|6961.2|6964|6961.2|6964|6961.2|4
1615774330000|2021-03-15 02:12:10|6965|6962.2|6964.8|6962|6965|6962.2|6964.8|6962|0
1615774340000|2021-03-15 02:12:20|6965.3|6962.5|6965|6962.2|6965.8|6963|6965|6962.2|2
1615774350000|2021-03-15 02:12:30|6964|6961.2|6964|6961.2|6964|6961.2|6964|6961.2|12
1615774370000|2021-03-15 02:12:50|6964.3|6961.5|6964.5|6961.7|6964.5|6961.7|6964.3|6961.5|0
1615774380000|2021-03-15 02:13:00|6964.8|6962|6964.8|6962|6964.8|6962|6964.8|6962|1
1615774390000|2021-03-15 02:13:10|6965|6962.2|6964|6961.2|6965|6962.2|6964|6961.2|0
1615774420000|2021-03-15 02:13:40|6964.5|6961.7|6963.8|6961|6964.5|6961.7|6963.8|6961|4
1615774440000|2021-03-15 02:14:00|6964|6961.2|6964.5|6961.7|6964.5|6961.7|6964|6961.2|0
1615774450000|2021-03-15 02:14:10|6964.8|6962|6964.5|6961.7|6964.8|6962|6964.5|6961.7|1
1615774460000|2021-03-15 02:14:20|6964.3|6961.5|6964.3|6961.5|6964.3|6961.5|6964.3|6961.5|1
1615774480000|2021-03-15 02:14:40|6964.5|6961.7|6963.8|6961|6964.5|6961.7|6963.5|6960.7|9
1615774490000|2021-03-15 02:14:50|6964.5|6961.7|6963.5|6960.7|6965|6962.2|6963.5|6960.7|2
1615774500000|2021-03-15 02:15:00|6963.8|6961|6964|6961.2|6964|6961.2|6963.8|6961|1
1615774520000|2021-03-15 02:15:20|6964.3|6961.5|6964|6961.2|6964.5|6961.7|6964|6961.2|1
1615774540000|2021-03-15 02:15:40|6963.5|6960.7|6963.3|6960.5|6963.5|6960.7|6963.3|6960.5|2
1615774550000|2021-03-15 02:15:50|6962.5|6959.7|6962.8|6960|6962.8|6960|6962.5|6959.7|0
1615774570000|2021-03-15 02:16:10|6963|6960.2|6963|6960.2|6963|6960.2|6963|6960.2|0
1615774610000|2021-03-15 02:16:50|6963.5|6960.7|6963.3|6960.5|6963.5|6960.7|6963.3|6960.5|3
1615774620000|2021-03-15 02:17:00|6963|6960.2|6963|6960.2|6963.5|6960.7|6963|6960.2|0
1615774640000|2021-03-15 02:17:20|6962.8|6960|6962.5|6959.7|6962.8|6960|6962.5|6959.7|0
1615774650000|2021-03-15 02:17:30|6961.5|6958.7|6961.3|6958.5|6961.8|6959|6961.3|6958.5|11
1615774660000|2021-03-15 02:17:40|6961.5|6958.7|6961.5|6958.7|6961.5|6958.7|6961.5|6958.7|2
1615774670000|2021-03-15 02:17:50|6961.3|6958.5|6961.5|6958.7|6961.5|6958.7|6961.3|6958.5|0
1615774680000|2021-03-15 02:18:00|6961.8|6959|6960|6957.2|6961.8|6959|6960|6957.2|21
1615774690000|2021-03-15 02:18:10|6960.3|6957.5|6960|6957.2|6960.5|6957.7|6959.5|6956.7|14
1615774700000|2021-03-15 02:18:20|6960.4|6956.4|6960|6957.2|6960.4|6957.2|6959|6956.2|0
1615774710000|2021-03-15 02:18:30|6960.4|6956.4|6959.3|6956.5|6960.4|6956.5|6959.3|6956.4|1
1615774740000|2021-03-15 02:19:00|6959|6956.2|6959|6956.2|6959|6956.2|6959|6956.2|1
1615774760000|2021-03-15 02:19:20|6959.3|6956.5|6959.3|6956.5|6959.5|6956.7|6959.3|6956.5|1
1615774770000|2021-03-15 02:19:30|6959|6956.2|6959.3|6956.5|6959.5|6956.7|6959|6956.2|1
1615774800000|2021-03-15 02:20:00|6959.8|6957|6959.8|6957|6959.8|6957|6959|6956.2|58
1615774810000|2021-03-15 02:20:10|6959.6|6956.8|6959|6956.2|6959.6|6956.8|6959|6956.2|0
1615774830000|2021-03-15 02:20:30|6958.8|6956|6958.8|6956|6958.8|6956|6958.8|6956|0
1615774870000|2021-03-15 02:21:10|6958.5|6955.7|6958.5|6955.7|6958.5|6955.7|6958.5|6955.7|0
1615774880000|2021-03-15 02:21:20|6958|6955.2|6958.8|6956|6958.8|6956|6958|6955.2|2
1615774900000|2021-03-15 02:21:40|6958.5|6955.7|6958|6955.2|6958.5|6955.7|6958|6955.2|0
1615774910000|2021-03-15 02:21:50|6958.8|6956|6959.8|6957|6959.8|6957|6958.5|6955.7|0
1615774920000|2021-03-15 02:22:00|6960|6957.2|6960|6957.2|6960|6957.2|6960|6957.2|0
1615774930000|2021-03-15 02:22:10|6959.5|6956.7|6960|6957.2|6960|6957.2|6959.5|6956.7|0
1615774960000|2021-03-15 02:22:40|6960.5|6957.7|6960|6957.2|6960.5|6957.7|6960|6957.2|0
1615774990000|2021-03-15 02:23:10|6960.3|6957.5|6960.5|6957.7|6960.5|6957.7|6960.3|6957.5|0
1615775000000|2021-03-15 02:23:20|6960.3|6957.5|6960|6957.2|6960.3|6957.5|6960|6957.2|0
1615775010000|2021-03-15 02:23:30|6957.5|6954.7|6953.5|6950.7|6957.5|6954.7|6953.5|6950.7|55
1615775020000|2021-03-15 02:23:40|6954|6951.2|6954.6|6951.8|6955.5|6952.7|6954|6951.2|37
1615775040000|2021-03-15 02:24:00|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|22
1615775060000|2021-03-15 02:24:20|||||||||2
1615775070000|2021-03-15 02:24:30|6955.3|6952.5|6955.3|6952.5|6955.3|6952.5|6955.3|6952.5|34
1615775090000|2021-03-15 02:24:50|6956.1|6952.1|6955.7|6952.9|6956.1|6952.9|6955.3|6952.1|0
1615775100000|2021-03-15 02:25:00|6956|6953.2|6956|6953.2|6956|6953.2|6956|6953.2|0
1615775110000|2021-03-15 02:25:10|6955.8|6953|6955.3|6952.5|6955.8|6953|6955.3|6952.5|0
1615775130000|2021-03-15 02:25:30|6954|6951.2|6954|6951.2|6954|6951.2|6954|6951.2|13
1615775190000|2021-03-15 02:26:30|6954.8|6950.8|6955|6952.2|6955|6952.2|6954.8|6950.8|0
1615775210000|2021-03-15 02:26:50|6955.3|6952.5|6955.3|6952.5|6955.3|6952.5|6955.3|6952.5|9
1615775220000|2021-03-15 02:27:00|6956|6953.2|6956|6953.2|6956|6953.2|6956|6953.2|1
1615775230000|2021-03-15 02:27:10|6957|6954.2|6957|6954.2|6957|6954.2|6956.5|6953.7|1
1615775240000|2021-03-15 02:27:20|6956.8|6954|6956.3|6953.5|6956.8|6954|6956.3|6953.5|0
1615775260000|2021-03-15 02:27:40|6956|6953.2|6956|6953.2|6956|6953.2|6956|6953.2|6
1615775270000|2021-03-15 02:27:50|6956.5|6953.7|6957|6954.2|6957|6954.2|6956|6953.2|98
1615775300000|2021-03-15 02:28:20|6956.5|6953.7|6956|6953.2|6956.5|6953.7|6956|6953.2|2
1615775340000|2021-03-15 02:29:00|6955.5|6952.7|6955.5|6952.7|6955.5|6952.7|6955.5|6952.7|0
1615775350000|2021-03-15 02:29:10|6955.7|6952.9|6956|6953.2|6956|6953.2|6955.7|6952.9|0
1615775400000|2021-03-15 02:30:00|6955.8|6953|6955.5|6952.7|6956|6953.2|6955.5|6952.7|4
1615775410000|2021-03-15 02:30:10|6956|6953.2|6955.5|6952.7|6956|6953.2|6955.5|6952.7|0
1615775420000|2021-03-15 02:30:20|6955.7|6952.9|6957|6954.2|6957|6954.2|6955.7|6952.9|0
1615775430000|2021-03-15 02:30:30|6957.4|6953.4|6957|6954.2|6957.4|6954.2|6956.3|6953.4|0
1615775460000|2021-03-15 02:31:00|6956.8|6954|6954.5|6951.7|6956.8|6954|6954.5|6951.7|18
1615775470000|2021-03-15 02:31:10|6955|6952.2|6956.3|6953.5|6957.4|6954|6954.7|6951.9|37
1615775480000|2021-03-15 02:31:20|6957|6954.2|6956.3|6953.5|6957|6954.2|6956.3|6953.5|16
1615775490000|2021-03-15 02:31:30|6955.3|6952.5|6954.3|6951.5|6955.3|6952.5|6954.3|6951.5|2
1615775500000|2021-03-15 02:31:40|6954.1|6951.3|6953.8|6951|6954.3|6951.5|6953.8|6951|1
1615775510000|2021-03-15 02:31:50|6954.7|6951.9|6955|6952.2|6955.4|6952.2|6954.3|6951.4|9
1615775520000|2021-03-15 02:32:00|6955.5|6952.7|6956|6953.2|6956.5|6953.7|6955|6952.2|20
1615775530000|2021-03-15 02:32:10|6955.8|6953|6957.5|6954.7|6957.5|6954.7|6955.5|6952.7|49
1615775540000|2021-03-15 02:32:20|6957.3|6954.5|6957.3|6954.5|6957.3|6954.5|6957.3|6954.5|35
1615775550000|2021-03-15 02:32:30|6957.5|6954.7|6957.5|6954.7|6957.5|6954.7|6957.5|6954.7|0
1615775560000|2021-03-15 02:32:40|6957.3|6954.5|6954|6951.2|6957.3|6954.5|6954|6951.2|29
1615775570000|2021-03-15 02:32:50|6953.8|6951|6953.5|6950.7|6953.8|6951|6953.5|6950.7|1
1615775580000|2021-03-15 02:33:00|6952.6|6949.8|6950.3|6947.5|6952.6|6949.8|6950.3|6947.5|61
1615775590000|2021-03-15 02:33:10|6950.5|6947.7|6950.8|6948|6951|6948.2|6950.5|6947.7|2
1615775600000|2021-03-15 02:33:20|6950.5|6947.7|6950.1|6947.3|6951.3|6948.5|6950|6947.2|9
1615775610000|2021-03-15 02:33:30|6949.8|6947|6950.3|6947.5|6950.5|6947.7|6949.8|6947|2
1615775620000|2021-03-15 02:33:40|6950.5|6947.7|6949.3|6946.5|6950.5|6947.7|6948.8|6946|10
1615775630000|2021-03-15 02:33:50|6949.5|6946.7|6949.8|6947|6949.8|6947|6949.3|6946.5|2
1615775640000|2021-03-15 02:34:00|6950|6947.2|6951.3|6948.5|6951.3|6948.5|6949.8|6947|8
1615775650000|2021-03-15 02:34:10|6951.8|6949|6951.8|6949|6951.8|6949|6951.8|6949|0
1615775660000|2021-03-15 02:34:20|6951.3|6948.5|6950.5|6947.7|6951.3|6948.5|6950.5|6947.7|3
1615775670000|2021-03-15 02:34:30|6949.5|6946.7|6950|6947.2|6950|6947.2|6949.5|6946.7|3
1615775680000|2021-03-15 02:34:40|6950.8|6948|6951.3|6948.5|6951.3|6948.5|6950.8|6948|0
1615775690000|2021-03-15 02:34:50|||||||||2
1615775700000|2021-03-15 02:35:00|6950.8|6948|6950|6947.2|6950.8|6948|6949.5|6946.7|3
1615775710000|2021-03-15 02:35:10|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|0
1615775730000|2021-03-15 02:35:30|6949.7|6946.9|6950|6947.2|6950|6947.2|6949.7|6946.9|0
1615775740000|2021-03-15 02:35:40|6950.8|6948|6951|6948.2|6951|6948.2|6950.8|6948|0
1615775750000|2021-03-15 02:35:50|6951.5|6948.7|6951.8|6949|6951.8|6949|6951.5|6948.7|8
1615775760000|2021-03-15 02:36:00|||||||||9
1615775770000|2021-03-15 02:36:10|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|0
1615775780000|2021-03-15 02:36:20|6952.5|6949.7|6953|6950.2|6953|6950.2|6952.3|6949.5|15
1615775790000|2021-03-15 02:36:30|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|0
1615775800000|2021-03-15 02:36:40|6952.5|6949.7|6952.5|6949.7|6953|6950.2|6952.5|6949.7|3
1615775810000|2021-03-15 02:36:50|6952.7|6949.9|6953|6950.2|6953|6950.2|6952.7|6949.9|14
1615775820000|2021-03-15 02:37:00|6952.5|6949.7|6951.3|6948.5|6952.5|6949.7|6951.3|6948.5|6
1615775830000|2021-03-15 02:37:10|6950.7|6947.9|6953.3|6950.5|6953.3|6950.5|6950.7|6947.9|111
1615775840000|2021-03-15 02:37:20|6952.8|6950|6952|6949.2|6952.8|6950|6952|6949.2|6
1615775860000|2021-03-15 02:37:40|6951|6948.2|6951|6948.2|6951|6948.2|6951|6948.2|3
1615775870000|2021-03-15 02:37:50|6950|6947.2|6950|6947.2|6950|6947.2|6950|6947.2|1
1615775890000|2021-03-15 02:38:10|6950.7|6947.9|6951|6948.2|6951.1|6948.2|6950|6947.1|3
1615775900000|2021-03-15 02:38:20|6950.8|6948|6951|6948.2|6951|6948.2|6950.7|6947.9|3
1615775920000|2021-03-15 02:38:40|6951.4|6947.4|6949.3|6946.5|6951.4|6947.4|6949.3|6946.5|51
1615775940000|2021-03-15 02:39:00|6949|6946.2|6949|6946.2|6950.1|6946.2|6949|6946.1|0
1615775970000|2021-03-15 02:39:30|6949.5|6946.7|6950.5|6947.7|6950.5|6947.7|6949.5|6946.7|0
1615775980000|2021-03-15 02:39:40|6950|6947.2|6950|6947.2|6950|6947.2|6950|6947.2|0
1615776000000|2021-03-15 02:40:00|6950.3|6947.5|6950|6947.2|6950.5|6947.7|6950|6947.2|0
1615776010000|2021-03-15 02:40:10|6950.2|6947.4|6950.5|6947.7|6950.5|6947.7|6950.2|6947.4|4
1615776020000|2021-03-15 02:40:20|6950.3|6947.5|6950|6947.2|6950.3|6947.5|6950|6947.2|0
1615776030000|2021-03-15 02:40:30|6950.3|6947.5|6951.7|6948.9|6951.7|6948.9|6950.3|6947.5|2
1615776040000|2021-03-15 02:40:40|6951.5|6948.7|6951|6948.2|6952|6949.2|6951|6948.2|0
1615776050000|2021-03-15 02:40:50|6952.4|6948.4|6951.3|6948.5|6952.4|6949.2|6951.3|6948.4|0
1615776060000|2021-03-15 02:41:00|6950.8|6948|6951.3|6948.5|6951.3|6948.5|6950.5|6947.7|6
1615776070000|2021-03-15 02:41:10|6951|6948.2|6951.5|6948.7|6951.5|6948.7|6951|6948.2|0
1615776090000|2021-03-15 02:41:30|6952|6949.2|6952|6949.2|6952|6949.2|6952|6949.2|0
1615776130000|2021-03-15 02:42:10|6952.5|6949.7|6953|6950.2|6953|6950.2|6952.5|6949.7|0
1615776140000|2021-03-15 02:42:20|6952.5|6949.7|6952|6949.2|6952.5|6949.7|6952|6949.2|0
1615776160000|2021-03-15 02:42:40|||||||||4
1615776170000|2021-03-15 02:42:50|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|0
1615776180000|2021-03-15 02:43:00|6952.5|6949.7|6953|6950.2|6953|6950.2|6952.5|6949.7|5
1615776190000|2021-03-15 02:43:10|6953.5|6950.7|6953.7|6950.9|6953.7|6950.9|6953.5|6950.7|0
1615776200000|2021-03-15 02:43:20|6953.5|6950.7|6953.7|6950.9|6953.7|6950.9|6953.5|6950.7|0
1615776210000|2021-03-15 02:43:30|6954|6951.2|6954|6951.2|6954|6951.2|6953.5|6950.7|8
1615776220000|2021-03-15 02:43:40|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|1
1615776230000|2021-03-15 02:43:50|6954|6951.2|6954|6951.2|6954|6951.2|6954|6951.2|0
1615776240000|2021-03-15 02:44:00|6953.8|6951|6953.8|6951|6953.8|6951|6953.8|6951|0
1615776250000|2021-03-15 02:44:10|6953.2|6950.4|6953|6950.2|6953.5|6950.7|6953|6950.2|8
1615776260000|2021-03-15 02:44:20|6952.8|6950|6952.5|6949.7|6952.8|6950|6952.5|6949.7|0
1615776270000|2021-03-15 02:44:30|6952.7|6949.9|6953|6950.2|6953|6950.2|6952.7|6949.9|0
1615776290000|2021-03-15 02:44:50|||||||||1
1615776300000|2021-03-15 02:45:00|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|1
1615776310000|2021-03-15 02:45:10|6953|6950.2|6953|6950.2|6953|6950.2|6953|6950.2|1
1615776320000|2021-03-15 02:45:20|6953.2|6950.4|6953|6950.2|6953.5|6950.7|6953|6950.2|2
1615776330000|2021-03-15 02:45:30|6953.5|6950.7|6953.7|6950.9|6954|6951.2|6953.5|6950.7|12
1615776340000|2021-03-15 02:45:40|6953.9|6951.1|6954.2|6951.4|6954.2|6951.4|6953.9|6951.1|1
1615776350000|2021-03-15 02:45:50|6953.5|6950.7|6953.5|6950.7|6954|6951.2|6953.5|6950.7|2
1615776360000|2021-03-15 02:46:00|6953.7|6950.9|6953.7|6950.9|6953.7|6950.9|6953.7|6950.9|1
1615776370000|2021-03-15 02:46:10|6954|6951.2|6954.3|6951.5|6954.3|6951.5|6954|6951.2|1
1615776380000|2021-03-15 02:46:20|6954.5|6951.7|6954.5|6951.7|6954.5|6951.7|6954.5|6951.7|0
1615776400000|2021-03-15 02:46:40|6955|6952.2|6954.8|6952|6955.3|6952.5|6954.8|6952|1
1615776410000|2021-03-15 02:46:50|6955|6952.2|6957|6954.2|6957|6954.2|6955|6952.2|15
1615776420000|2021-03-15 02:47:00|6957.4|6954.6|6956.5|6953.7|6958|6955.2|6956.5|6953.7|1
1615776430000|2021-03-15 02:47:10|6955.5|6952.7|6956|6953.2|6956.5|6953.7|6955.5|6952.7|14
1615776440000|2021-03-15 02:47:20|6956.7|6953.9|6957|6954.2|6957|6954.2|6956.7|6953.9|0
1615776450000|2021-03-15 02:47:30|6956.8|6954|6956.3|6953.5|6957.4|6954.2|6955.8|6953|2
1615776470000|2021-03-15 02:47:50|6956.5|6953.7|6956.7|6953.9|6956.8|6954|6956.3|6953.5|0
1615776480000|2021-03-15 02:48:00|6956.5|6953.7|6958.3|6955.5|6958.3|6955.5|6956.5|6953.7|5
1615776490000|2021-03-15 02:48:10|6958|6955.2|6958.3|6955.5|6958.5|6955.7|6957.8|6955|6
1615776500000|2021-03-15 02:48:20|||||||||1
1615776510000|2021-03-15 02:48:30|6958.5|6955.7|6958.3|6955.5|6958.5|6955.7|6958.3|6955.5|2
1615776520000|2021-03-15 02:48:40|6957.8|6955|6955.8|6953|6957.8|6955|6955.3|6952.5|6
1615776530000|2021-03-15 02:48:50|6955.3|6952.5|6955.7|6952.9|6955.7|6952.9|6955.3|6952.5|0
1615776540000|2021-03-15 02:49:00|6956.3|6953.5|6955.8|6953|6956.3|6953.5|6955.3|6952.5|3
1615776550000|2021-03-15 02:49:10|||||||||1
1615776560000|2021-03-15 02:49:20|6955.3|6952.5|6955.3|6952.5|6955.3|6952.5|6955.3|6952.5|4
1615776570000|2021-03-15 02:49:30|6955.5|6952.7|6956.3|6953.5|6956.5|6953.7|6955.5|6952.7|2
1615776580000|2021-03-15 02:49:40|6956.8|6954|6957|6954.2|6957.5|6954.7|6955.8|6953|32
1615776590000|2021-03-15 02:49:50|6955.5|6952.7|6957.3|6954.5|6957.3|6954.5|6955.3|6952.5|22
1615776600000|2021-03-15 02:50:00|6957|6954.2|6956.3|6953.5|6957|6954.2|6956.3|6953.5|5
1615776610000|2021-03-15 02:50:10|6956.5|6953.7|6956.3|6953.5|6956.5|6953.7|6955.8|6953|3
1615776620000|2021-03-15 02:50:20|6956.7|6953.9|6957.5|6954.7|6957.5|6954.7|6956.3|6953.5|23
1615776630000|2021-03-15 02:50:30|6957.7|6954.9|6958.3|6955.5|6958.5|6955.7|6957.7|6954.9|0
1615776640000|2021-03-15 02:50:40|6957.8|6955|6959|6956.2|6959.1|6956.2|6957.8|6955|48
1615776650000|2021-03-15 02:50:50|6958.7|6955.9|6958.3|6955.5|6958.7|6955.9|6958.3|6955.5|0
1615776660000|2021-03-15 02:51:00|6958.5|6955.7|6959|6956.2|6959|6956.2|6958.5|6955.7|0
1615776670000|2021-03-15 02:51:10|6959.5|6956.7|6959.5|6956.7|6959.8|6957|6959.3|6956.5|0
1615776680000|2021-03-15 02:51:20|6960|6957.2|6960.5|6957.7|6961|6958.2|6960|6957.2|14
1615776690000|2021-03-15 02:51:30|6960.7|6957.9|6960.7|6957.9|6960.7|6957.9|6960.7|6957.9|0
1615776700000|2021-03-15 02:51:40|6961|6958.2|6961|6958.2|6961|6958.2|6961|6958.2|0
1615776710000|2021-03-15 02:51:50|||||||||1
1615776720000|2021-03-15 02:52:00|6961.5|6958.7|6961|6958.2|6961.5|6958.7|6961|6958.2|3
1615776730000|2021-03-15 02:52:10|6960.8|6958|6960|6957.2|6960.8|6958|6959.8|6957|19
1615776750000|2021-03-15 02:52:30|6959.3|6956.5|6958.5|6955.7|6959.3|6956.5|6958.5|6955.7|5
1615776760000|2021-03-15 02:52:40|6958.3|6955.5|6958.3|6955.5|6958.3|6955.5|6958.3|6955.5|2
1615776770000|2021-03-15 02:52:50|6958.5|6955.7|6958.3|6955.5|6958.8|6956|6958.3|6955.5|4
1615776780000|2021-03-15 02:53:00|6958.7|6955.9|6958.3|6955.5|6958.7|6955.9|6958.3|6955.5|2
1615776790000|2021-03-15 02:53:10|6958.8|6956|6958.8|6956|6958.8|6956|6958.8|6956|0
1615776800000|2021-03-15 02:53:20|6959|6956.2|6961.3|6958.5|6961.3|6958.5|6959|6956.2|3
1615776820000|2021-03-15 02:53:40|6961.5|6958.7|6961.5|6958.7|6961.5|6958.7|6961.5|6958.7|0
1615776830000|2021-03-15 02:53:50|6962.3|6959.5|6962.3|6959.5|6962.3|6959.5|6962.3|6959.5|6
1615776850000|2021-03-15 02:54:10|6961.8|6959|6962.3|6959.5|6962.3|6959.5|6961.5|6958.7|2
1615776870000|2021-03-15 02:54:30|6962|6959.2|6962|6959.2|6962|6959.2|6962|6959.2|2
1615776880000|2021-03-15 02:54:40|6962.3|6959.5|6963|6960.2|6963|6960.2|6962.3|6959.5|5
1615776890000|2021-03-15 02:54:50|6963.4|6959.4|6962.8|6960|6963.4|6960.2|6962.3|6959.1|0
1615776900000|2021-03-15 02:55:00|6962|6959.2|6961.5|6958.7|6962|6959.2|6961.3|6958.5|2
1615776910000|2021-03-15 02:55:10|6961.3|6958.5|6958.3|6955.5|6961.3|6958.5|6958.3|6955.5|6
1615776920000|2021-03-15 02:55:20|6957.8|6955|6957|6954.2|6957.8|6955|6957|6954.2|0
1615776930000|2021-03-15 02:55:30|6958.8|6956|6959.3|6956.5|6959.3|6956.5|6958.8|6956|6
1615776940000|2021-03-15 02:55:40|6960|6957.2|6960.5|6957.7|6960.5|6957.7|6960|6957.2|0
1615776950000|2021-03-15 02:55:50|6960.7|6957.9|6960.5|6957.7|6961.4|6958.2|6960.5|6957.4|0
1615776960000|2021-03-15 02:56:00|6960.3|6957.5|6959.8|6957|6960.8|6958|6959.8|6957|0
1615776970000|2021-03-15 02:56:10|6959.5|6956.7|6959.3|6956.5|6959.5|6956.7|6959.3|6956.5|4
1615776980000|2021-03-15 02:56:20|6958.8|6956|6955.5|6952.7|6959|6956.2|6955.5|6952.7|13
1615776990000|2021-03-15 02:56:30|6955.7|6952.9|6957|6954.2|6957.3|6954.5|6955.5|6952.7|2
1615777000000|2021-03-15 02:56:40|6958|6955.2|6958|6955.2|6958|6955.2|6958|6955.2|0
1615777010000|2021-03-15 02:56:50|6958.4|6954.4|6957|6954.2|6958.4|6954.9|6957|6954.1|0
1615777020000|2021-03-15 02:57:00|6957.5|6954.7|6957.5|6954.7|6957.5|6954.7|6957.5|6954.7|2
1615777030000|2021-03-15 02:57:10|6957.3|6954.5|6956.3|6953.5|6957.3|6954.5|6954.8|6952|110
1615777040000|2021-03-15 02:57:20|6954.5|6951.7|6955.5|6952.7|6955.5|6952.7|6954.5|6951.5|26
1615777050000|2021-03-15 02:57:30|6955.7|6952.9|6956|6953.2|6956.3|6953.5|6955.7|6952.9|0
1615777060000|2021-03-15 02:57:40|6955|6952.2|6955|6952.2|6955.5|6952.7|6955|6952.2|0
1615777070000|2021-03-15 02:57:50|6955.5|6952.7|6956|6953.2|6956|6953.2|6955.2|6952.4|0
1615777080000|2021-03-15 02:58:00|6956.5|6953.7|6956.3|6953.5|6956.5|6953.7|6956.3|6953.5|0
1615777100000|2021-03-15 02:58:20|6956.7|6953.9|6956.7|6953.9|6956.7|6953.9|6956.7|6953.9|0
1615777110000|2021-03-15 02:58:30|6957.3|6954.5|6956|6953.2|6957.3|6954.5|6956|6953.1|2
1615777120000|2021-03-15 02:58:40|6955.5|6952.7|6955.7|6952.9|6955.7|6952.9|6955.5|6952.7|4
1615777130000|2021-03-15 02:58:50|6956|6953.2|6959|6956.2|6959|6956.2|6956|6953.2|20
1615777150000|2021-03-15 02:59:10|6958.3|6955.5|6957.3|6954.5|6958.3|6955.5|6957.3|6954.5|6
1615777160000|2021-03-15 02:59:20|6957.5|6954.7|6957.7|6954.9|6958.4|6955.2|6957.5|6954.1|0
1615777170000|2021-03-15 02:59:30|6958|6955.2|6958.3|6955.5|6958.7|6955.9|6958|6955.2|0
1615777180000|2021-03-15 02:59:40|6959.4|6955.4|6959|6956.2|6959.4|6956.2|6959|6955.4|1
1615777190000|2021-03-15 02:59:50|6958.8|6956|6959|6956.2|6959|6956.2|6958.5|6955.7|1
1615777200000|2021-03-15 03:00:00|6958.3|6955.5|6957.3|6954.5|6958.3|6955.5|6957.3|6954.5|3
1615777210000|2021-03-15 03:00:10|6957|6954.2|6956.8|6954|6957|6954.2|6956.8|6954|1
1615777220000|2021-03-15 03:00:20|6956.5|6953.7|6956.3|6953.5|6956.5|6953.7|6956.3|6953.5|2
1615777230000|2021-03-15 03:00:30|6956|6953.2|6955.8|6953|6956|6953.2|6955.8|6953|1
1615777240000|2021-03-15 03:00:40|6956.3|6953.5|6956.3|6953.5|6957.4|6954.2|6956.3|6953.4|2
1615777250000|2021-03-15 03:00:50|6956|6953.2|6955.8|6953|6956.3|6953.5|6955.8|6953|1
1615777260000|2021-03-15 03:01:00|6955.5|6952.7|6953.3|6950.5|6955.5|6952.7|6953.3|6950.5|11
1615777270000|2021-03-15 03:01:10|6953.5|6950.7|6953.3|6950.5|6953.5|6950.7|6953.3|6950.5|2
1615777290000|2021-03-15 03:01:30|6953.5|6950.7|6955|6952.2|6955|6952.2|6953.5|6950.7|8
1615777310000|2021-03-15 03:01:50|6955.7|6952.9|6956|6953.2|6956|6953.2|6955.7|6952.9|0
1615777320000|2021-03-15 03:02:00|6956.3|6953.5|6956.3|6953.5|6956.3|6953.5|6956.3|6953.5|1
1615777340000|2021-03-15 03:02:20|6957|6954.2|6957.4|6954.6|6958.1|6954.6|6956.3|6953.5|0
1615777350000|2021-03-15 03:02:30|6958|6955.2|6958.7|6955.9|6959.1|6955.9|6958|6955.1|0
1615777360000|2021-03-15 03:02:40|6959.5|6955.5|6958.5|6955.7|6960|6957.2|6958.3|6955.4|3
1615777370000|2021-03-15 03:02:50|6958.8|6956|6961|6958.2|6961.1|6958.2|6958.5|6955.7|15
1615777380000|2021-03-15 03:03:00|6962.4|6958.4|6962.4|6958.4|6962.4|6958.4|6962.4|6958.4|0
1615777390000|2021-03-15 03:03:10|6961.5|6958.7|6962|6959.2|6962.1|6959.2|6961|6957.8|1
1615777410000|2021-03-15 03:03:30|6961.3|6958.5|6961.3|6958.5|6961.3|6958.5|6961.3|6958.5|1
1615777420000|2021-03-15 03:03:40|6961|6958.2|6961|6958.2|6961|6958.2|6961|6958.2|0
1615777430000|2021-03-15 03:03:50|6962.1|6958.1|6961.5|6958.7|6962.1|6958.7|6961.5|6958.1|0
1615777440000|2021-03-15 03:04:00|6961.3|6958.5|6961.5|6958.7|6962.4|6958.7|6961.3|6958.4|0
1615777450000|2021-03-15 03:04:10|6961.3|6958.5|6961.3|6958.5|6961.3|6958.5|6961.3|6958.5|0
1615777470000|2021-03-15 03:04:30|6961.5|6958.7|6963|6960.2|6963|6960.2|6961.5|6958.7|1
1615777480000|2021-03-15 03:04:40|6963.8|6959.8|6963.3|6960.5|6963.8|6960.7|6963|6959.8|0
1615777490000|2021-03-15 03:04:50|6964.4|6960.4|6963|6960.2|6964.4|6960.4|6963|6960.1|0
1615777510000|2021-03-15 03:05:10|6962.8|6960|6961|6958.2|6962.8|6960|6960.3|6957.1|6
1615777520000|2021-03-15 03:05:20|6960.8|6958|6961|6958.2|6961|6958.2|6960.5|6957.7|0
1615777530000|2021-03-15 03:05:30|6960.3|6957.5|6961.7|6958.9|6961.7|6958.9|6960|6957.2|4
1615777540000|2021-03-15 03:05:40|6962|6959.2|6961|6958.2|6962|6959.2|6961|6958.2|3
1615777560000|2021-03-15 03:06:00|||||||||1
1615777570000|2021-03-15 03:06:10|6961.2|6958.4|6961|6958.2|6961.2|6958.4|6961|6958.2|2
1615777580000|2021-03-15 03:06:20|6961.2|6958.4|6961.5|6958.7|6961.5|6958.7|6961|6958.2|0
1615777590000|2021-03-15 03:06:30|6961.3|6958.5|6961|6958.2|6961.3|6958.5|6961|6958.2|4
1615777600000|2021-03-15 03:06:40|6961.3|6958.5|6961.3|6958.5|6961.3|6958.5|6961.3|6958.5|1
1615777610000|2021-03-15 03:06:50|6961|6958.2|6961.3|6958.5|6961.3|6958.5|6960.5|6957.7|5
1615777620000|2021-03-15 03:07:00|6961|6958.2|6959|6956.2|6961|6958.2|6958.3|6955.5|11
1615777630000|2021-03-15 03:07:10|6958.5|6955.7|6958.8|6956|6959.4|6956|6958.3|6955.1|0
1615777640000|2021-03-15 03:07:20|6958|6955.2|6958|6955.2|6958|6955.2|6958|6955.2|1
1615777650000|2021-03-15 03:07:30|6956.5|6953.7|6955.2|6952.4|6956.5|6953.7|6955.2|6952.4|4
1615777660000|2021-03-15 03:07:40|6955|6952.2|6955|6952.2|6955|6952.2|6954|6951.2|2
1615777670000|2021-03-15 03:07:50|6955.1|6951.1|6954|6951.2|6955.1|6951.2|6954|6951.1|2
1615777720000|2021-03-15 03:08:40|6954.5|6951.7|6954.5|6951.7|6954.5|6951.7|6954.5|6951.7|0
1615777730000|2021-03-15 03:08:50|||||||||1
1615777740000|2021-03-15 03:09:00|6954.2|6951.4|6953.5|6950.7|6954.2|6951.4|6953|6950.2|16
1615777750000|2021-03-15 03:09:10|6954|6951.2|6950|6947.2|6954|6951.2|6950|6947.2|35
1615777760000|2021-03-15 03:09:20|6949.2|6946.4|6949.7|6946.9|6949.7|6946.9|6949.2|6946.4|19
1615777770000|2021-03-15 03:09:30|6950.2|6947.4|6951.3|6947.3|6951.6|6948.2|6950.2|6947.1|0
1615777780000|2021-03-15 03:09:40|6950.2|6947.4|6951|6948.2|6951|6948.2|6950.2|6947.4|0
1615777790000|2021-03-15 03:09:50|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|17
1615777800000|2021-03-15 03:10:00|6951|6948.2|6951.2|6948.4|6951.2|6948.4|6950.5|6947.7|40
1615777810000|2021-03-15 03:10:10|6951|6948.2|6950|6947.2|6951|6948.2|6950|6947.2|9
1615777830000|2021-03-15 03:10:30|6950.2|6947.4|6950.7|6947.9|6950.7|6947.9|6950.2|6947.4|1
1615777840000|2021-03-15 03:10:40|6951|6948.2|6951|6948.2|6951|6948.2|6951|6948.2|0
1615777870000|2021-03-15 03:11:10|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|0
1615777880000|2021-03-15 03:11:20|6951.7|6948.9|6953.2|6950.4|6953.7|6950.9|6951.7|6948.9|42
1615777890000|2021-03-15 03:11:30|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|14
1615777900000|2021-03-15 03:11:40|6953.2|6950.4|6954.7|6951.9|6955.1|6951.9|6953.2|6950.4|4
1615777910000|2021-03-15 03:11:50|6956.3|6952.3|6956|6953.2|6956.3|6953.2|6956|6952.3|0
1615777930000|2021-03-15 03:12:10|||||||||1
1615777940000|2021-03-15 03:12:20|6956.7|6953.9|6956.7|6953.9|6956.7|6953.9|6956.7|6953.9|0
1615777960000|2021-03-15 03:12:40|6957.2|6954.4|6957.2|6954.4|6957.2|6954.4|6957.2|6954.4|0
1615777980000|2021-03-15 03:13:00|6957|6954.2|6957|6954.2|6958.1|6954.9|6957|6954.1|0
1615778010000|2021-03-15 03:13:30|6957.8|6953.8|6958.2|6955.4|6959.1|6955.9|6957.7|6953.8|0
1615778040000|2021-03-15 03:14:00|6957.7|6954.9|6957.2|6954.4|6957.7|6954.9|6957.2|6954.4|13
1615778050000|2021-03-15 03:14:10|6957|6954.2|6957|6954.2|6957|6954.2|6957|6954.2|0
1615778060000|2021-03-15 03:14:20|6956.7|6953.9|6956.2|6953.4|6956.7|6953.9|6956.2|6953.4|2
1615778070000|2021-03-15 03:14:30|6956|6953.2|6956|6953.2|6956|6953.2|6956|6953.2|1
1615778080000|2021-03-15 03:14:40|6956.5|6953.7|6956.5|6953.7|6956.5|6953.7|6956.2|6953.4|1
1615778090000|2021-03-15 03:14:50|6956.2|6953.4|6956.2|6953.4|6956.2|6953.4|6956.2|6953.4|1
1615778110000|2021-03-15 03:15:10|6956.5|6953.7|6956.5|6953.7|6956.5|6953.7|6956.5|6953.7|1
1615778120000|2021-03-15 03:15:20|6956.2|6953.4|6956.5|6953.7|6956.5|6953.7|6956.2|6953.4|3
1615778130000|2021-03-15 03:15:30|6956.2|6953.4|6956.2|6953.4|6956.5|6953.7|6956.2|6953.4|0
1615778140000|2021-03-15 03:15:40|6956.5|6953.7|6956.5|6953.7|6956.5|6953.7|6956.5|6953.7|0
1615778150000|2021-03-15 03:15:50|6957.2|6954.4|6958.2|6955.4|6958.7|6955.9|6957.2|6954.4|3
1615778160000|2021-03-15 03:16:00|6957.7|6954.9|6956.2|6953.4|6957.7|6954.9|6956.2|6953.4|2
1615778200000|2021-03-15 03:16:40|6955.5|6952.7|6955|6952.2|6955.5|6952.7|6955|6952.2|1
1615778210000|2021-03-15 03:16:50|6954.7|6951.9|6955|6952.2|6955|6952.2|6954.2|6951.4|7
1615778220000|2021-03-15 03:17:00|6955.3|6951.3|6954.5|6951.7|6955.3|6951.7|6954.2|6951.3|4
1615778230000|2021-03-15 03:17:10|6954.2|6951.4|6954.5|6951.7|6954.5|6951.7|6954.2|6951.4|1
1615778240000|2021-03-15 03:17:20|6954.2|6951.4|6955|6952.2|6955|6952.2|6954.2|6951.4|2
1615778250000|2021-03-15 03:17:30|6955.2|6952.4|6955.5|6952.7|6955.5|6952.7|6955.2|6952.4|2
1615778260000|2021-03-15 03:17:40|6956|6953.2|6956.2|6953.4|6956.5|6953.7|6956|6953.2|1
1615778270000|2021-03-15 03:17:50|6957|6954.2|6952.5|6949.7|6958.1|6955.2|6952.5|6949.7|87
1615778280000|2021-03-15 03:18:00|6951.7|6948.9|6951|6948.2|6951.7|6948.9|6950.5|6947.7|19
1615778290000|2021-03-15 03:18:10|6951.3|6947.3|6951.2|6948.4|6951.7|6948.9|6951|6947.3|0
1615778300000|2021-03-15 03:18:20|6950.5|6947.7|6950.2|6947.4|6950.5|6947.7|6950.2|6947.4|0
1615778310000|2021-03-15 03:18:30|6950|6947.2|6950|6947.2|6950|6947.2|6950|6947.2|2
1615778320000|2021-03-15 03:18:40|6950.2|6947.4|6950.2|6947.4|6950.2|6947.4|6950.2|6947.4|0
1615778330000|2021-03-15 03:18:50|6950.5|6947.7|6952|6949.2|6952|6949.2|6950.5|6947.7|1
1615778340000|2021-03-15 03:19:00|6951.7|6948.9|6951.5|6948.7|6952|6949.2|6951.5|6948.7|2
1615778350000|2021-03-15 03:19:10|6952.7|6949.9|6953.5|6950.7|6953.5|6950.7|6952.7|6949.9|4
1615778360000|2021-03-15 03:19:20|6954|6951.2|6953.2|6950.4|6954.7|6951.9|6953|6950.2|4
1615778370000|2021-03-15 03:19:30|6953|6950.2|6953|6950.2|6953|6950.2|6952.7|6949.9|2
1615778380000|2021-03-15 03:19:40|||||||||1
1615778390000|2021-03-15 03:19:50|6953.2|6950.4|6953.2|6950.4|6953.8|6950.4|6953|6949.8|0
1615778400000|2021-03-15 03:20:00|6953|6950.2|6953|6950.2|6953|6950.2|6953|6950.2|0
1615778420000|2021-03-15 03:20:20|6953.8|6949.8|6953|6950.2|6954|6951.2|6953|6949.8|0
1615778430000|2021-03-15 03:20:30|6953.6|6949.6|6955|6952.2|6955.3|6952.2|6953.6|6949.6|1
1615778440000|2021-03-15 03:20:40|6954.5|6951.7|6954|6951.2|6954.5|6951.7|6954|6951.2|0
1615778450000|2021-03-15 03:20:50|6955|6952.2|6955|6952.2|6955|6952.2|6955|6952.2|0
1615778460000|2021-03-15 03:21:00|6954.5|6951.7|6954.5|6951.7|6956.5|6953.7|6954|6951.2|35
1615778470000|2021-03-15 03:21:10|6954.2|6951.4|6954|6951.2|6954.2|6951.4|6954|6951.2|2
1615778480000|2021-03-15 03:21:20|6954.5|6951.7|6954|6951.2|6954.5|6951.7|6954|6951.2|1
1615778520000|2021-03-15 03:22:00|6953.7|6950.9|6954.7|6951.9|6954.7|6951.9|6953.5|6950.7|21
1615778530000|2021-03-15 03:22:10|6954.5|6951.7|6954|6951.2|6956.5|6953.7|6954|6951.2|30
1615778550000|2021-03-15 03:22:30|6954.5|6951.7|6955|6952.2|6955|6952.2|6954.5|6951.7|1
1615778570000|2021-03-15 03:22:50|6955.2|6952.4|6956.2|6953.4|6956.2|6953.4|6955.2|6952.4|0
1615778580000|2021-03-15 03:23:00|6956.5|6953.7|6957.5|6954.7|6957.5|6954.7|6956.2|6953.4|45
1615778590000|2021-03-15 03:23:10|||||||||14
1615778600000|2021-03-15 03:23:20|6956.9|6954.1|6955|6952.2|6956.9|6954.1|6955|6952.2|8
1615778620000|2021-03-15 03:23:40|6955.8|6951.8|6958|6955.2|6958|6955.2|6955.7|6951.8|53
1615778630000|2021-03-15 03:23:50|6958.7|6955.9|6958.7|6955.9|6958.7|6955.9|6958.7|6955.9|0
1615778640000|2021-03-15 03:24:00|6958.9|6956.1|6961|6958.2|6961|6958.2|6958.9|6956.1|11
1615778650000|2021-03-15 03:24:10|6960.5|6957.7|6961.5|6958.7|6961.5|6958.7|6960.5|6957.7|17
1615778660000|2021-03-15 03:24:20|6961.2|6958.4|6961.2|6958.4|6961.2|6958.4|6961.2|6958.4|3
1615778670000|2021-03-15 03:24:30|6961|6958.2|6962.5|6959.7|6962.5|6959.7|6961|6958.2|5
1615778680000|2021-03-15 03:24:40|6962.7|6959.9|6961|6958.2|6963|6960.2|6961|6958.2|8
1615778710000|2021-03-15 03:25:10|6960.5|6957.7|6958|6955.2|6960.5|6957.7|6958|6955.2|4
1615778740000|2021-03-15 03:25:40|6958.2|6955.4|6958.2|6955.4|6958.2|6955.4|6958.2|6955.4|0
1615778750000|2021-03-15 03:25:50|6959.5|6956.7|6959.5|6956.7|6960.3|6957.2|6959.2|6956.1|9
1615778760000|2021-03-15 03:26:00|6959.7|6956.9|6958.2|6955.4|6960|6957.2|6958.2|6955.4|6
1615778780000|2021-03-15 03:26:20|6958.7|6955.9|6958.7|6955.9|6958.7|6955.9|6958.7|6955.9|1
1615778790000|2021-03-15 03:26:30|6958.5|6955.7|6959.7|6956.9|6959.7|6956.9|6958.5|6955.7|41
1615778810000|2021-03-15 03:26:50|||||||||15
1615778820000|2021-03-15 03:27:00|6958.7|6955.9|6952.4|6949.6|6958.7|6955.9|6952.4|6949.6|112
1615778830000|2021-03-15 03:27:10|6952.8|6948.8|6952.8|6948.8|6952.8|6948.8|6952.8|6948.8|0
1615778840000|2021-03-15 03:27:20|6952.4|6949.6|6952.4|6949.6|6952.4|6949.6|6952.4|6949.6|0
1615778850000|2021-03-15 03:27:30|6952.7|6949.9|6952.4|6949.6|6952.7|6949.9|6952.4|6949.6|1
1615778860000|2021-03-15 03:27:40|6952.7|6949.9|6954.4|6951.6|6954.4|6951.6|6952.7|6949.9|12
1615778870000|2021-03-15 03:27:50|6954.8|6950.8|6953.4|6950.6|6954.8|6950.8|6953.4|6950.6|0
1615778890000|2021-03-15 03:28:10|6953.7|6950.9|6954.4|6951.6|6955.4|6952.6|6953.7|6950.9|4
1615778910000|2021-03-15 03:28:30|6954.7|6951.9|6955.4|6952.6|6955.4|6952.6|6954.7|6951.9|5
1615778920000|2021-03-15 03:28:40|6955.6|6952.8|6955.9|6953.1|6955.9|6953.1|6955.6|6952.8|0
1615778930000|2021-03-15 03:28:50|6955.6|6952.8|6955.4|6952.6|6955.6|6952.8|6955.4|6952.6|1
1615778940000|2021-03-15 03:29:00|6955.7|6952.9|6955.7|6952.9|6955.7|6952.9|6955.7|6952.9|0
1615778950000|2021-03-15 03:29:10|6955.1|6952.3|6955.1|6952.3|6955.1|6952.3|6955.1|6952.3|0
1615778960000|2021-03-15 03:29:20|6954.7|6951.9|6954.4|6951.6|6954.7|6951.9|6954.4|6951.6|0
1615778970000|2021-03-15 03:29:30|6954.1|6951.3|6953.4|6950.6|6954.1|6951.3|6953.4|6950.6|1
1615778990000|2021-03-15 03:29:50|6953.9|6951.1|6953.9|6951.1|6953.9|6951.1|6953.9|6951.1|1
1615779000000|2021-03-15 03:30:00|6953.4|6950.6|6952.2|6949.4|6953.4|6950.6|6951.4|6948.6|3
1615779010000|2021-03-15 03:30:10|6952.7|6949.9|6952.7|6949.9|6952.7|6949.9|6952.7|6949.9|7
1615779040000|2021-03-15 03:30:40|6952.9|6950.1|6952.7|6949.9|6952.9|6950.1|6952.7|6949.9|0
1615779050000|2021-03-15 03:30:50|6952.9|6950.1|6952.7|6949.9|6952.9|6950.1|6952.7|6949.9|4
1615779060000|2021-03-15 03:31:00|6952.9|6950.1|6952.7|6949.9|6952.9|6950.1|6952.7|6949.9|0
1615779100000|2021-03-15 03:31:40|6952.9|6950.1|6952.9|6950.1|6952.9|6950.1|6952.7|6949.9|1
1615779110000|2021-03-15 03:31:50|||||||||3
1615779120000|2021-03-15 03:32:00|6952.7|6949.9|6953.4|6950.6|6953.9|6951.1|6952.7|6949.9|14
1615779130000|2021-03-15 03:32:10|||||||||7
1615779150000|2021-03-15 03:32:30|6953.9|6951.1|6953.4|6950.6|6953.9|6951.1|6953.4|6950.6|0
1615779170000|2021-03-15 03:32:50|6953.6|6950.8|6953.7|6950.9|6953.9|6951.1|6953.6|6950.8|0
1615779180000|2021-03-15 03:33:00|6953.4|6950.6|6953.4|6950.6|6953.4|6950.6|6953.4|6950.6|0
1615779190000|2021-03-15 03:33:10|6953.1|6950.3|6953.1|6950.3|6953.1|6950.3|6953.1|6950.3|0
1615779200000|2021-03-15 03:33:20|6952.7|6949.9|6952.7|6949.9|6952.7|6949.9|6952.7|6949.9|1
1615779220000|2021-03-15 03:33:40|6953.2|6950.4|6953.2|6950.4|6953.2|6950.4|6953.2|6950.4|0
1615779230000|2021-03-15 03:33:50|6953.7|6950.9|6953.7|6950.9|6953.7|6950.9|6953.7|6950.9|8
1615779250000|2021-03-15 03:34:10|6953.9|6951.1|6953.9|6951.1|6953.9|6951.1|6953.9|6951.1|0
1615779260000|2021-03-15 03:34:20|6953.7|6950.9|6953.7|6950.9|6953.7|6950.9|6953.7|6950.9|0
1615779300000|2021-03-15 03:35:00|||||||||1
1615779310000|2021-03-15 03:35:10|6953.2|6950.4|6952.7|6949.9|6953.2|6950.4|6952.7|6949.9|4
1615779320000|2021-03-15 03:35:20|6953.2|6950.4|6953.2|6950.4|6953.2|6950.4|6953.2|6950.4|1
1615779330000|2021-03-15 03:35:30|6953.7|6950.9|6953.9|6951.1|6953.9|6951.1|6953.7|6950.9|5
1615779340000|2021-03-15 03:35:40|6953.7|6950.9|6953.7|6950.9|6953.7|6950.9|6952.7|6949.9|10
1615779350000|2021-03-15 03:35:50|6952.7|6949.9|6952.2|6949.4|6952.7|6949.9|6952.2|6949.4|19
1615779370000|2021-03-15 03:36:10|||||||||1
1615779380000|2021-03-15 03:36:20|6951.9|6949.1|6950.7|6947.9|6951.9|6949.1|6950.7|6947.9|11
1615779400000|2021-03-15 03:36:40|6950.9|6948.1|6950.9|6948.1|6950.9|6948.1|6950.7|6947.9|0
1615779410000|2021-03-15 03:36:50|6950.7|6947.9|6950.7|6947.9|6950.7|6947.9|6950.7|6947.9|0
1615779420000|2021-03-15 03:37:00|6950.2|6947.4|6949.9|6947.1|6950.2|6947.4|6949.9|6947.1|1
1615779430000|2021-03-15 03:37:10|6950.4|6947.6|6950.7|6947.9|6951.1|6948.3|6950.4|6947.6|6
1615779450000|2021-03-15 03:37:30|6950.9|6948.1|6950.9|6948.1|6950.9|6948.1|6950.7|6947.9|0
1615779470000|2021-03-15 03:37:50|6951.8|6949|6952.7|6949.9|6952.7|6949.9|6951.8|6949|8
1615779480000|2021-03-15 03:38:00|6953.9|6951.1|6953.9|6951.1|6953.9|6951.1|6953.9|6951.1|58
1615779490000|2021-03-15 03:38:10|6953.5|6950.7|6953.7|6950.9|6953.7|6950.9|6952.4|6949.6|25
1615779510000|2021-03-15 03:38:30|6953.9|6951.1|6953.9|6951.1|6953.9|6951.1|6953.9|6951.1|0
1615779550000|2021-03-15 03:39:10|6954.7|6951.9|6954.9|6952.1|6954.9|6952.1|6954.4|6951.6|1
1615779570000|2021-03-15 03:39:30|||||||||1
1615779580000|2021-03-15 03:39:40|6955.2|6952.4|6955.2|6952.4|6955.2|6952.4|6955.2|6952.4|0
1615779600000|2021-03-15 03:40:00|||||||||1
1615779610000|2021-03-15 03:40:10|6954.9|6952.1|6954.9|6952.1|6954.9|6952.1|6954.9|6952.1|0
1615779630000|2021-03-15 03:40:30|6955.2|6952.4|6956.4|6953.6|6956.9|6954.1|6955.2|6952.4|4
1615779640000|2021-03-15 03:40:40|6956.7|6953.9|6956.7|6953.9|6956.7|6953.9|6956.4|6953.6|0
1615779650000|2021-03-15 03:40:50|6957.4|6954.6|6956.7|6953.9|6957.4|6954.6|6956.4|6953.6|0
1615779660000|2021-03-15 03:41:00|6956.9|6954.1|6956.9|6954.1|6957.4|6954.6|6956.9|6954.1|0
1615779680000|2021-03-15 03:41:20|6956.4|6953.6|6956.7|6953.9|6956.7|6953.9|6956.4|6953.6|0
1615779690000|2021-03-15 03:41:30|6956.4|6953.6|6956.7|6953.9|6956.7|6953.9|6956.4|6953.6|0
1615779700000|2021-03-15 03:41:40|6956.4|6953.6|6956.7|6953.9|6956.7|6953.9|6956.4|6953.6|0
1615779710000|2021-03-15 03:41:50|6956.4|6953.6|6955.9|6953.1|6956.4|6953.6|6955.9|6953.1|0
1615779720000|2021-03-15 03:42:00|6955.7|6952.9|6955.4|6952.6|6955.7|6952.9|6955.4|6952.6|0
1615779730000|2021-03-15 03:42:10|6955.9|6953.1|6955.9|6953.1|6956.9|6954.1|6955.9|6953.1|4
1615779790000|2021-03-15 03:43:10|6955.4|6952.6|6955.2|6952.4|6955.4|6952.6|6954.9|6952.1|5
1615779800000|2021-03-15 03:43:20|6955.7|6952.9|6955.9|6953.1|6956.4|6953.6|6955.7|6952.9|0
1615779840000|2021-03-15 03:44:00|||||||||1
1615779880000|2021-03-15 03:44:40|6956.4|6953.6|6956.4|6953.6|6956.4|6953.6|6956.4|6953.6|0
1615779890000|2021-03-15 03:44:50|6956.7|6953.9|6956.7|6953.9|6956.7|6953.9|6956.7|6953.9|1
1615779900000|2021-03-15 03:45:00|6956.4|6953.6|6955.9|6953.1|6956.4|6953.6|6955.9|6953.1|2
1615779910000|2021-03-15 03:45:10|||||||||1
1615779930000|2021-03-15 03:45:30|6955.4|6952.6|6955.9|6953.1|6955.9|6953.1|6955.4|6952.6|0
1615779950000|2021-03-15 03:45:50|6955.7|6952.9|6955.9|6953.1|6955.9|6953.1|6955.4|6952.6|0
1615779960000|2021-03-15 03:46:00|6956.2|6953.4|6956.2|6953.4|6956.2|6953.4|6956.2|6953.4|0
1615779980000|2021-03-15 03:46:20|6956.4|6953.6|6957.9|6955.1|6957.9|6955.1|6956.4|6953.6|2
1615780000000|2021-03-15 03:46:40|6957.7|6954.9|6957.7|6954.9|6957.9|6955.1|6957.7|6954.9|0
1615780020000|2021-03-15 03:47:00|6958.2|6955.4|6956.9|6954.1|6958.2|6955.4|6956.9|6954.1|4
1615780040000|2021-03-15 03:47:20|6957.2|6954.4|6956.9|6954.1|6957.2|6954.4|6956.9|6954.1|5
1615780110000|2021-03-15 03:48:30|6956.7|6953.9|6956.9|6954.1|6956.9|6954.1|6956.2|6953.4|0
1615780140000|2021-03-15 03:49:00|6956.4|6953.6|6956.4|6953.6|6956.4|6953.6|6956.2|6953.4|0
1615780150000|2021-03-15 03:49:10|6954.4|6951.6|6952.4|6949.6|6954.4|6951.6|6952.2|6949.4|9
1615780160000|2021-03-15 03:49:20|6952.2|6949.4|6952.2|6949.4|6952.2|6949.4|6952.2|6949.4|0
1615780170000|2021-03-15 03:49:30|6952.4|6949.6|6952.9|6950.1|6952.9|6950.1|6952.4|6949.6|6
1615780190000|2021-03-15 03:49:50|6952.2|6949.4|6952.2|6949.4|6952.2|6949.4|6952.2|6949.4|2
1615780200000|2021-03-15 03:50:00|6951.9|6949.1|6952.7|6949.9|6952.7|6949.9|6951.9|6949.1|1
1615780210000|2021-03-15 03:50:10|6952.4|6949.6|6951.9|6949.1|6952.4|6949.6|6951.9|6949.1|2
1615780230000|2021-03-15 03:50:30|6949.9|6947.1|6947.2|6944.4|6949.9|6947.1|6945.4|6942.6|32
1615780240000|2021-03-15 03:50:40|6946.4|6943.6|6944.9|6942.1|6946.7|6943.9|6944.9|6941.3|40
1615780250000|2021-03-15 03:50:50|6942.9|6940.1|6944.9|6942.1|6944.9|6942.1|6942.9|6940.1|38
1615780260000|2021-03-15 03:51:00|6945.4|6942.6|6948.2|6945.4|6949|6945.9|6943.9|6940.5|17
1615780270000|2021-03-15 03:51:10|6947.9|6945.1|6949.9|6947.1|6949.9|6947.1|6947.9|6945.1|11
1615780280000|2021-03-15 03:51:20|6950.4|6947.6|6950.7|6947.9|6950.7|6947.9|6950.4|6947.6|0
1615780290000|2021-03-15 03:51:30|6950.6|6947.8|6949.9|6947.1|6950.6|6947.8|6949.9|6947.1|2
1615780300000|2021-03-15 03:51:40|6950.2|6947.4|6950.2|6947.4|6950.2|6947.4|6950.2|6947.4|0
1615780310000|2021-03-15 03:51:50|6950.4|6947.6|6949.9|6947.1|6950.6|6947.8|6949.9|6947.1|0
1615780320000|2021-03-15 03:52:00|6950.3|6946.3|6949.9|6947.1|6950.3|6947.1|6948.9|6945.5|0
1615780330000|2021-03-15 03:52:10|6949.5|6946.7|6949.9|6947.1|6949.9|6947.1|6948.9|6946.1|0
1615780380000|2021-03-15 03:53:00|6949.5|6946.7|6948.9|6946.1|6949.5|6946.7|6948.9|6946.1|0
1615780400000|2021-03-15 03:53:20|6949.4|6946.6|6949.4|6946.6|6949.4|6946.6|6949.4|6946.6|0
1615780410000|2021-03-15 03:53:30|6949.6|6946.8|6949.4|6946.6|6949.6|6946.8|6949.4|6946.6|1
1615780420000|2021-03-15 03:53:40|6949.9|6947.1|6949.9|6947.1|6949.9|6947.1|6949.9|6947.1|4
1615780430000|2021-03-15 03:53:50|6951|6947|6949.9|6947.1|6951|6947.8|6949.9|6947|2
1615780450000|2021-03-15 03:54:10|6949.1|6946.3|6948.4|6945.6|6949.7|6946.9|6948.4|6945.6|2
1615780470000|2021-03-15 03:54:30|6948.9|6946.1|6949.6|6946.8|6949.6|6946.8|6948.9|6946.1|2
1615780480000|2021-03-15 03:54:40|6949.9|6947.1|6949.9|6947.1|6949.9|6947.1|6949.9|6947.1|0
1615780490000|2021-03-15 03:54:50|6950.4|6947.6|6949.9|6947.1|6950.4|6947.6|6949.9|6947.1|0
1615780500000|2021-03-15 03:55:00|6950.4|6947.6|6949.9|6947.1|6950.4|6947.6|6949.9|6947.1|1
1615780550000|2021-03-15 03:55:50|6949.7|6946.9|6949.9|6947.1|6949.9|6947.1|6949.4|6946.6|0
1615780560000|2021-03-15 03:56:00|6949.7|6946.9|6949.9|6947.1|6950.1|6947.3|6949.4|6946.6|3
1615780570000|2021-03-15 03:56:10|6949.6|6946.8|6951.4|6948.6|6951.4|6948.6|6949.6|6946.8|0
1615780590000|2021-03-15 03:56:30|6951.2|6948.4|6951.4|6948.6|6951.4|6948.6|6950.9|6948.1|0
1615780600000|2021-03-15 03:56:40|6951.2|6948.4|6950.9|6948.1|6951.2|6948.4|6950.9|6948.1|0
1615780620000|2021-03-15 03:57:00|6950.6|6947.8|6950.9|6948.1|6951.4|6948.6|6950.6|6947.8|0
1615780630000|2021-03-15 03:57:10|6951.4|6948.6|6951.4|6948.6|6951.4|6948.6|6950.9|6948.1|0
1615780670000|2021-03-15 03:57:50|6950.9|6948.1|6951.6|6948.8|6951.6|6948.8|6950.9|6948.1|1
1615780680000|2021-03-15 03:58:00|6951.4|6948.6|6951.4|6948.6|6951.6|6948.8|6950.9|6948.1|1
1615780690000|2021-03-15 03:58:10|||||||||1
1615780740000|2021-03-15 03:59:00|6951.2|6948.4|6951.1|6948.3|6951.2|6948.4|6950.9|6948.1|1
1615780750000|2021-03-15 03:59:10|6951.4|6948.6|6950.4|6947.6|6951.4|6948.6|6950.4|6947.6|0
1615780780000|2021-03-15 03:59:40|6949.9|6947.1|6950.4|6947.6|6950.4|6947.6|6949.9|6947.1|0
1615780790000|2021-03-15 03:59:50|6950.2|6947.4|6949.4|6946.6|6950.2|6947.4|6949.4|6946.6|1
1615780800000|2021-03-15 04:00:00|6949.7|6946.9|6948.9|6946.1|6949.9|6947.1|6948.9|6946.1|11
1615780810000|2021-03-15 04:00:10|6948.6|6945.8|6947.4|6944.6|6948.6|6945.8|6947.4|6944.6|9
1615780820000|2021-03-15 04:00:20|6947.2|6944.4|6947.4|6944.6|6947.4|6944.6|6945.9|6943.1|9
1615780830000|2021-03-15 04:00:30|6947.7|6944.9|6947.2|6944.4|6947.7|6944.9|6947.2|6944.4|0
1615780840000|2021-03-15 04:00:40|6947.4|6944.6|6947.4|6944.6|6947.4|6944.6|6947.4|6944.6|1
1615780870000|2021-03-15 04:01:10|||||||||2
1615780880000|2021-03-15 04:01:20|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|1
1615780900000|2021-03-15 04:01:40|6948.4|6945.6|6947.9|6945.1|6948.6|6945.8|6947.9|6945.1|2
1615780910000|2021-03-15 04:01:50|6947.6|6944.8|6947.2|6944.4|6947.6|6944.8|6946.4|6943.6|3
1615780920000|2021-03-15 04:02:00|6946.9|6944.1|6946.9|6944.1|6947.6|6944.8|6946.4|6943.6|4
1615780930000|2021-03-15 04:02:10|6946.7|6943.9|6946.4|6943.6|6946.7|6943.9|6946.2|6943.4|3
1615780940000|2021-03-15 04:02:20|6946.2|6943.4|6945.9|6943.1|6946.2|6943.4|6945.9|6943.1|1
1615780950000|2021-03-15 04:02:30|6946.4|6943.6|6946.7|6943.9|6946.9|6944.1|6946.4|6943.6|0
1615780960000|2021-03-15 04:02:40|6946.6|6943.8|6945.9|6943.1|6946.6|6943.8|6945.9|6943.1|3
1615780980000|2021-03-15 04:03:00|6946.2|6943.4|6945.4|6942.6|6946.2|6943.4|6945.4|6942.6|2
1615780990000|2021-03-15 04:03:10|6945.9|6943.1|6945.9|6943.1|6945.9|6943.1|6945.9|6943.1|2
1615781010000|2021-03-15 04:03:30|||||||||1
1615781020000|2021-03-15 04:03:40|6945.6|6942.8|6945.9|6943.1|6945.9|6943.1|6945.6|6942.8|2
1615781030000|2021-03-15 04:03:50|6946.1|6943.3|6946.1|6943.3|6946.1|6943.3|6946.1|6943.3|0
1615781050000|2021-03-15 04:04:10|6945.9|6943.1|6943.9|6941.1|6945.9|6943.1|6943.9|6941.1|9
1615781060000|2021-03-15 04:04:20|6944.1|6941.3|6943.9|6941.1|6944.4|6941.6|6943.9|6941.1|3
1615781080000|2021-03-15 04:04:40|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|2
1615781100000|2021-03-15 04:05:00|6943.4|6940.6|6943.4|6940.6|6943.4|6940.6|6943.4|6940.6|1
1615781110000|2021-03-15 04:05:10|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|0
1615781120000|2021-03-15 04:05:20|||||||||1
1615781130000|2021-03-15 04:05:30|6943.4|6940.6|6943.4|6940.6|6943.4|6940.6|6943.4|6940.6|4
1615781140000|2021-03-15 04:05:40|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|1
1615781160000|2021-03-15 04:06:00|6944.1|6941.3|6944.9|6942.1|6944.9|6942.1|6944.1|6941.3|2
1615781180000|2021-03-15 04:06:20|6945.2|6942.4|6944.9|6942.1|6945.2|6942.4|6944.9|6942.1|1
1615781200000|2021-03-15 04:06:40|6945.2|6942.4|6945.2|6942.4|6945.2|6942.4|6945.2|6942.4|0
1615781210000|2021-03-15 04:06:50|6944.7|6941.9|6944.7|6941.9|6944.7|6941.9|6944.7|6941.9|0
1615781220000|2021-03-15 04:07:00|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|0
1615781250000|2021-03-15 04:07:30|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|1
1615781260000|2021-03-15 04:07:40|6944.7|6941.9|6944.4|6941.6|6944.7|6941.9|6944.4|6941.6|0
1615781270000|2021-03-15 04:07:50|6944.6|6941.8|6944.9|6942.1|6944.9|6942.1|6944.6|6941.8|0
1615781280000|2021-03-15 04:08:00|6945.2|6942.4|6945.4|6942.6|6945.4|6942.6|6945.2|6942.4|0
1615781300000|2021-03-15 04:08:20|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|0
1615781310000|2021-03-15 04:08:30|||||||||7
1615781320000|2021-03-15 04:08:40|6944.7|6941.9|6944.4|6941.6|6944.7|6941.9|6944.4|6941.6|0
1615781340000|2021-03-15 04:09:00|6942.9|6940.1|6942.4|6939.6|6942.9|6940.1|6942.4|6939.6|4
1615781350000|2021-03-15 04:09:10|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|4
1615781360000|2021-03-15 04:09:20|6943.2|6940.4|6942.4|6939.6|6943.2|6940.4|6942.4|6939.6|12
1615781390000|2021-03-15 04:09:50|6942.2|6939.4|6942.4|6939.6|6942.4|6939.6|6941.6|6938.8|19
1615781400000|2021-03-15 04:10:00|6942.6|6939.8|6943.1|6940.3|6943.4|6940.6|6942.6|6939.8|19
1615781410000|2021-03-15 04:10:10|6942.6|6939.8|6942.4|6939.6|6942.9|6940.1|6942.4|6939.6|7
1615781420000|2021-03-15 04:10:20|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|4
1615781440000|2021-03-15 04:10:40|||||||||1
1615781460000|2021-03-15 04:11:00|6942.7|6939.9|6942.9|6940.1|6942.9|6940.1|6942.7|6939.9|4
1615781470000|2021-03-15 04:11:10|6942.7|6939.9|6941.4|6938.6|6942.7|6939.9|6941.4|6938.6|2
1615781480000|2021-03-15 04:11:20|6941.6|6938.8|6942.6|6939.8|6942.6|6939.8|6941.6|6938.8|7
1615781490000|2021-03-15 04:11:30|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|3
1615781500000|2021-03-15 04:11:40|6942.7|6939.9|6941.9|6939.1|6942.7|6939.9|6941.9|6939.1|1
1615781510000|2021-03-15 04:11:50|||||||||2
1615781520000|2021-03-15 04:12:00|6942.1|6939.3|6942.9|6940.1|6942.9|6940.1|6942.1|6939.3|2
1615781530000|2021-03-15 04:12:10|6941.9|6939.1|6942.4|6939.6|6942.6|6939.8|6941.9|6939.1|0
1615781540000|2021-03-15 04:12:20|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|0
1615781550000|2021-03-15 04:12:30|6942.4|6939.6|6941.9|6939.1|6942.6|6939.8|6941.9|6939.1|0
1615781580000|2021-03-15 04:13:00|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|0
1615781590000|2021-03-15 04:13:10|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|0
1615781600000|2021-03-15 04:13:20|6942.7|6939.9|6942.9|6940.1|6942.9|6940.1|6942.4|6939.6|1
1615781630000|2021-03-15 04:13:50|6943.4|6940.6|6943.9|6941.1|6943.9|6941.1|6943.4|6940.6|0
1615781640000|2021-03-15 04:14:00|6943.4|6940.6|6943.6|6940.8|6943.6|6940.8|6943.4|6940.6|0
1615781650000|2021-03-15 04:14:10|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|0
1615781670000|2021-03-15 04:14:30|6943.3|6940.5|6943.6|6940.8|6943.6|6940.8|6943.3|6940.5|1
1615781680000|2021-03-15 04:14:40|6943.4|6940.6|6942.9|6940.1|6943.4|6940.6|6942.9|6940.1|0
1615781690000|2021-03-15 04:14:50|6942.6|6939.8|6942.6|6939.8|6942.6|6939.8|6942.4|6939.6|1
1615781700000|2021-03-15 04:15:00|6942.4|6939.6|6942.6|6939.8|6942.6|6939.8|6942.4|6939.6|0
1615781710000|2021-03-15 04:15:10|6942.4|6939.6|6942.4|6939.6|6942.4|6939.6|6942.4|6939.6|0
1615781720000|2021-03-15 04:15:20|6942.6|6939.8|6942.6|6939.8|6942.6|6939.8|6942.4|6939.6|1
1615781760000|2021-03-15 04:16:00|6943.2|6940.4|6943.9|6941.1|6944.7|6941.1|6943.2|6940.4|3
1615781770000|2021-03-15 04:16:10|6944.3|6941.5|6944.6|6941.8|6944.9|6942.1|6944.3|6941.5|0
1615781780000|2021-03-15 04:16:20|6944.2|6941.4|6944.2|6941.4|6944.6|6941.8|6944.2|6941.4|0
1615781790000|2021-03-15 04:16:30|6944.4|6941.6|6944.2|6941.4|6944.4|6941.6|6944.2|6941.4|0
1615781800000|2021-03-15 04:16:40|6944.9|6942.1|6944.2|6941.4|6944.9|6942.1|6944.2|6941.4|2
1615781810000|2021-03-15 04:16:50|6944.4|6941.6|6944.9|6942.1|6944.9|6942.1|6944.4|6941.6|1
1615781820000|2021-03-15 04:17:00|6944.6|6941.8|6944.2|6941.4|6944.6|6941.8|6944.2|6941.4|0
1615781830000|2021-03-15 04:17:10|6943.9|6941.1|6943.9|6941.1|6944.4|6941.6|6943.4|6940.6|4
1615781840000|2021-03-15 04:17:20|6944.3|6941.5|6944.4|6941.6|6944.4|6941.6|6944.3|6941.5|0
1615781850000|2021-03-15 04:17:30|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|0
1615781860000|2021-03-15 04:17:40|6944.4|6941.6|6943.9|6941.1|6944.4|6941.6|6943.9|6941.1|0
1615781870000|2021-03-15 04:17:50|6943.7|6940.9|6943.4|6940.6|6943.7|6940.9|6943.4|6940.6|0
1615781880000|2021-03-15 04:18:00|6943.2|6940.4|6942.9|6940.1|6943.2|6940.4|6942.4|6939.6|1
1615781890000|2021-03-15 04:18:10|6942.7|6939.9|6942.6|6939.8|6942.7|6939.9|6942.4|6939.6|1
1615781900000|2021-03-15 04:18:20|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|0
1615781920000|2021-03-15 04:18:40|6944.9|6942.1|6943.9|6941.1|6944.9|6942.1|6943.9|6941.1|0
1615781980000|2021-03-15 04:19:40|6943.7|6940.9|6943.6|6940.8|6943.7|6940.9|6943.2|6940.4|0
1615782000000|2021-03-15 04:20:00|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|0
1615782030000|2021-03-15 04:20:30|6943.7|6940.9|6943.4|6940.6|6943.7|6940.9|6943.4|6940.6|0
1615782040000|2021-03-15 04:20:40|6943.2|6940.4|6943.9|6941.1|6943.9|6941.1|6943.2|6940.4|0
1615782060000|2021-03-15 04:21:00|6943.4|6940.6|6943.6|6940.8|6943.6|6940.8|6943.4|6940.6|1
1615782070000|2021-03-15 04:21:10|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|0
1615782080000|2021-03-15 04:21:20|6944.9|6942.1|6943.9|6941.1|6944.9|6942.1|6943.9|6941.1|0
1615782100000|2021-03-15 04:21:40|6944.3|6941.5|6944.4|6941.6|6944.9|6942.1|6944.3|6941.5|0
1615782110000|2021-03-15 04:21:50|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|0
1615782120000|2021-03-15 04:22:00|6943.7|6940.9|6943.6|6940.8|6943.7|6940.9|6943.4|6940.6|1
1615782130000|2021-03-15 04:22:10|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|0
1615782150000|2021-03-15 04:22:30|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|0
1615782160000|2021-03-15 04:22:40|6944.1|6941.3|6943.9|6941.1|6944.4|6941.6|6943.9|6941.1|0
1615782180000|2021-03-15 04:23:00|6944.3|6941.5|6944.9|6942.1|6944.9|6942.1|6944.3|6941.5|0
1615782190000|2021-03-15 04:23:10|6945.2|6942.4|6945.2|6942.4|6945.2|6942.4|6945.2|6942.4|0
1615782210000|2021-03-15 04:23:30|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|0
1615782240000|2021-03-15 04:24:00|6945.9|6943.1|6945.9|6943.1|6945.9|6943.1|6945.9|6943.1|0
1615782250000|2021-03-15 04:24:10|||||||||1
1615782260000|2021-03-15 04:24:20|6945.2|6942.4|6944.9|6942.1|6945.2|6942.4|6944.9|6942.1|21
1615782310000|2021-03-15 04:25:10|6944.6|6941.8|6944.4|6941.6|6944.6|6941.8|6944.4|6941.6|3
1615782320000|2021-03-15 04:25:20|||||||||1
1615782330000|2021-03-15 04:25:30|6945.6|6942.8|6945.6|6942.8|6945.6|6942.8|6945.6|6942.8|1
1615782360000|2021-03-15 04:26:00|6945.2|6942.4|6944.9|6942.1|6945.2|6942.4|6944.4|6941.6|30
1615782380000|2021-03-15 04:26:20|6945.2|6942.4|6945.6|6942.8|6945.6|6942.8|6945.2|6942.4|1
1615782390000|2021-03-15 04:26:30|6945.9|6943.1|6945.9|6943.1|6945.9|6943.1|6945.9|6943.1|0
1615782440000|2021-03-15 04:27:20|6945.7|6942.9|6945.4|6942.6|6945.7|6942.9|6945.4|6942.6|6
1615782450000|2021-03-15 04:27:30|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|0
1615782460000|2021-03-15 04:27:40|6945.4|6942.6|6945.4|6942.6|6945.9|6943.1|6945.4|6942.6|0
1615782480000|2021-03-15 04:28:00|6945.2|6942.4|6945.2|6942.4|6945.2|6942.4|6945.2|6942.4|0
1615782510000|2021-03-15 04:28:30|6944.9|6942.1|6944.6|6941.8|6944.9|6942.1|6944.4|6941.6|20
1615782520000|2021-03-15 04:28:40|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|0
1615782540000|2021-03-15 04:29:00|6945.1|6942.3|6944.9|6942.1|6945.4|6942.6|6944.9|6942.1|0
1615782560000|2021-03-15 04:29:20|6945.4|6942.6|6945.6|6942.8|6945.6|6942.8|6945.4|6942.6|0
1615782590000|2021-03-15 04:29:50|6945.4|6942.6|6945.6|6942.8|6945.6|6942.8|6945.4|6942.6|0
1615782600000|2021-03-15 04:30:00|6945.4|6942.6|6945.6|6942.8|6946.1|6943.3|6945.4|6942.6|2
1615782610000|2021-03-15 04:30:10|6945.4|6942.6|6946.9|6944.1|6947.9|6945.1|6945.4|6942.6|6
1615782620000|2021-03-15 04:30:20|6947.4|6944.6|6947.9|6945.1|6947.9|6945.1|6947.4|6944.6|0
1615782630000|2021-03-15 04:30:30|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|0
1615782640000|2021-03-15 04:30:40|6947.9|6945.1|6948.4|6945.6|6948.4|6945.6|6946.9|6944.1|4
1615782650000|2021-03-15 04:30:50|6948.2|6945.4|6948.1|6945.3|6948.2|6945.4|6947.4|6944.6|2
1615782660000|2021-03-15 04:31:00|6947.8|6945|6947.6|6944.8|6947.8|6945|6947.4|6944.6|2
1615782670000|2021-03-15 04:31:10|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|0
1615782690000|2021-03-15 04:31:30|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|0
1615782700000|2021-03-15 04:31:40|6948.2|6945.4|6947.9|6945.1|6948.2|6945.4|6947.9|6945.1|0
1615782710000|2021-03-15 04:31:50|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|0
1615782720000|2021-03-15 04:32:00|6948.2|6945.4|6947.9|6945.1|6948.2|6945.4|6947.9|6945.1|0
1615782730000|2021-03-15 04:32:10|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|0
1615782740000|2021-03-15 04:32:20|6947.8|6945|6947.6|6944.8|6947.8|6945|6947.6|6944.8|1
1615782750000|2021-03-15 04:32:30|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|0
1615782760000|2021-03-15 04:32:40|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|0
1615782780000|2021-03-15 04:33:00|6947.6|6944.8|6947.6|6944.8|6947.6|6944.8|6947.6|6944.8|0
1615782790000|2021-03-15 04:33:10|6947.9|6945.1|6947.6|6944.8|6948.4|6945.6|6947.6|6944.8|1
1615782800000|2021-03-15 04:33:20|6947.4|6944.6|6947.2|6944.4|6947.4|6944.6|6947.2|6944.4|0
1615782810000|2021-03-15 04:33:30|6946.9|6944.1|6946.4|6943.6|6946.9|6944.1|6946.4|6943.6|1
1615782820000|2021-03-15 04:33:40|6946.6|6943.8|6946.4|6943.6|6946.9|6944.1|6946.4|6943.6|0
1615782830000|2021-03-15 04:33:50|6945.9|6943.1|6946.9|6944.1|6946.9|6944.1|6945.9|6943.1|0
1615782930000|2021-03-15 04:35:30|6945.9|6943.1|6946.4|6943.6|6946.4|6943.6|6945.9|6943.1|0
1615782940000|2021-03-15 04:35:40|6946.2|6943.4|6945.9|6943.1|6946.2|6943.4|6945.9|6943.1|3
1615782950000|2021-03-15 04:35:50|6946.4|6943.6|6945.9|6943.1|6946.4|6943.6|6945.9|6943.1|0
1615782970000|2021-03-15 04:36:10|6946.1|6943.3|6946.4|6943.6|6946.4|6943.6|6946.1|6943.3|0
1615782980000|2021-03-15 04:36:20|6946.2|6943.4|6945.9|6943.1|6946.2|6943.4|6945.9|6943.1|0
1615782990000|2021-03-15 04:36:30|6945.7|6942.9|6945.4|6942.6|6945.9|6943.1|6945.4|6942.6|1
1615783000000|2021-03-15 04:36:40|6945.2|6942.4|6944.9|6942.1|6945.2|6942.4|6944.4|6941.6|0
1615783040000|2021-03-15 04:37:20|6944.6|6941.8|6941.1|6938.3|6944.6|6941.8|6941.1|6938.3|8
1615783050000|2021-03-15 04:37:30|6940.1|6937.3|6941.1|6938.3|6941.4|6938.6|6940.1|6937.3|2
1615783080000|2021-03-15 04:38:00|6940.9|6938.1|6941.1|6938.3|6941.2|6938.3|6940.6|6937.2|8
1615783090000|2021-03-15 04:38:10|6940.5|6937.7|6939.1|6936.3|6940.5|6937.7|6937.8|6935|21
1615783100000|2021-03-15 04:38:20|6938.6|6935.8|6938.9|6936.1|6938.9|6936.1|6938.1|6935.3|1
1615783120000|2021-03-15 04:38:40|6939.4|6936.6|6939.4|6936.6|6939.4|6936.6|6939.4|6936.6|0
1615783130000|2021-03-15 04:38:50|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|2
1615783140000|2021-03-15 04:39:00|6940.4|6937.6|6940.4|6937.6|6940.4|6937.6|6940.4|6937.6|2
1615783150000|2021-03-15 04:39:10|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|1
1615783240000|2021-03-15 04:40:40|6941.1|6938.3|6941.4|6938.6|6941.4|6938.6|6941.1|6938.3|0
1615783250000|2021-03-15 04:40:50|6940.9|6938.1|6941.4|6938.6|6941.4|6938.6|6940.9|6938.1|0
1615783260000|2021-03-15 04:41:00|6940.9|6938.1|6941.4|6938.6|6941.4|6938.6|6940.9|6938.1|0
1615783270000|2021-03-15 04:41:10|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|1
1615783340000|2021-03-15 04:42:20|||||||||1
1615783390000|2021-03-15 04:43:10|6940.4|6937.6|6940.9|6938.1|6940.9|6938.1|6940.4|6937.6|0
1615783410000|2021-03-15 04:43:30|6940.4|6937.6|6940.4|6937.6|6940.4|6937.6|6940.4|6937.6|0
1615783420000|2021-03-15 04:43:40|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|1
1615783430000|2021-03-15 04:43:50|6941.1|6938.3|6941.4|6938.6|6941.4|6938.6|6941.1|6938.3|0
1615783440000|2021-03-15 04:44:00|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|1
1615783480000|2021-03-15 04:44:40|6942.4|6939.6|6943.9|6941.1|6943.9|6941.1|6942.4|6939.6|2
1615783500000|2021-03-15 04:45:00|6944.4|6941.6|6944.6|6941.8|6944.6|6941.8|6944.4|6941.6|1
1615783510000|2021-03-15 04:45:10|6944.9|6942.1|6944.6|6941.8|6944.9|6942.1|6944.4|6941.6|1
1615783540000|2021-03-15 04:45:40|6944.9|6942.1|6945.4|6942.6|6945.4|6942.6|6944.9|6942.1|0
1615783550000|2021-03-15 04:45:50|6944.9|6942.1|6944.6|6941.8|6944.9|6942.1|6944.4|6941.6|2
1615783560000|2021-03-15 04:46:00|6944.9|6942.1|6945.4|6942.6|6945.4|6942.6|6944.9|6942.1|0
1615783570000|2021-03-15 04:46:10|6946.1|6943.3|6945.9|6943.1|6946.9|6944.1|6945.9|6943.1|3
1615783580000|2021-03-15 04:46:20|6946.9|6944.1|6946.4|6943.6|6946.9|6944.1|6946.4|6943.6|12
1615783590000|2021-03-15 04:46:30|6946.6|6943.8|6946.6|6943.8|6946.6|6943.8|6946.6|6943.8|1
1615783620000|2021-03-15 04:47:00|6946.9|6944.1|6946.4|6943.6|6946.9|6944.1|6945.9|6943.1|1
1615783630000|2021-03-15 04:47:10|6946.6|6943.8|6946.6|6943.8|6946.6|6943.8|6946.6|6943.8|1
1615783660000|2021-03-15 04:47:40|6946.4|6943.6|6946.6|6943.8|6946.6|6943.8|6946.4|6943.6|0
1615783670000|2021-03-15 04:47:50|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|0
1615783680000|2021-03-15 04:48:00|6946.6|6943.8|6946.6|6943.8|6946.6|6943.8|6946.6|6943.8|0
1615783690000|2021-03-15 04:48:10|6946.9|6944.1|6946.9|6944.1|6946.9|6944.1|6946.9|6944.1|1
1615783720000|2021-03-15 04:48:40|6946.6|6943.8|6946.6|6943.8|6946.6|6943.8|6946.6|6943.8|0
1615783750000|2021-03-15 04:49:10|6947.6|6944.8|6947.4|6944.6|6947.6|6944.8|6947.4|6944.6|2
1615783790000|2021-03-15 04:49:50|||||||||1
1615783800000|2021-03-15 04:50:00|||||||||1
1615783830000|2021-03-15 04:50:30|6947.1|6944.3|6946.4|6943.6|6947.1|6944.3|6946.4|6943.6|4
1615783840000|2021-03-15 04:50:40|6945.1|6942.3|6944.9|6942.1|6945.4|6942.6|6944.1|6941.3|9
1615783850000|2021-03-15 04:50:50|6944.6|6941.8|6944.1|6941.3|6944.6|6941.8|6944.1|6941.3|3
1615783860000|2021-03-15 04:51:00|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|0
1615783870000|2021-03-15 04:51:10|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|0
1615783880000|2021-03-15 04:51:20|6945.1|6942.3|6946.4|6943.6|6946.4|6943.6|6944.4|6941.6|3
1615783890000|2021-03-15 04:51:30|6946.6|6943.8|6947.4|6944.6|6947.4|6944.6|6946.6|6943.8|2
1615783900000|2021-03-15 04:51:40|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|6947.4|6944.6|1
1615783910000|2021-03-15 04:51:50|6947.6|6944.8|6947.4|6944.6|6947.6|6944.8|6947.4|6944.6|1
1615783920000|2021-03-15 04:52:00|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|0
1615783930000|2021-03-15 04:52:10|6948.1|6945.3|6948.4|6945.6|6948.4|6945.6|6948.1|6945.3|0
1615783940000|2021-03-15 04:52:20|6948.9|6946.1|6948.6|6945.8|6949.9|6947.1|6948.6|6945.8|7
1615783950000|2021-03-15 04:52:30|6949.1|6946.3|6948.9|6946.1|6949.1|6946.3|6948.9|6946.1|2
1615783960000|2021-03-15 04:52:40|6949.1|6946.3|6949.9|6947.1|6950.4|6947.6|6949.1|6946.3|7
1615783970000|2021-03-15 04:52:50|6950.4|6947.6|6950.4|6947.6|6950.4|6947.6|6950.4|6947.6|0
1615783980000|2021-03-15 04:53:00|||||||||1
1615784000000|2021-03-15 04:53:20|6950.6|6947.8|6950.6|6947.8|6951.1|6948.3|6950.6|6947.8|4
1615784010000|2021-03-15 04:53:30|6950.4|6947.6|6950.4|6947.6|6950.4|6947.6|6950.4|6947.6|0
1615784080000|2021-03-15 04:54:40|6948.4|6945.6|6946.1|6943.3|6948.4|6945.6|6945.1|6942.3|36
1615784090000|2021-03-15 04:54:50|6945.9|6943.1|6946.4|6943.6|6946.4|6943.6|6945.6|6942.8|1
1615784100000|2021-03-15 04:55:00|6946.1|6943.3|6946.1|6943.3|6946.1|6943.3|6946.1|6943.3|0
1615784110000|2021-03-15 04:55:10|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|1
1615784140000|2021-03-15 04:55:40|6946.1|6943.3|6945.4|6942.6|6946.1|6943.3|6945.1|6942.3|0
1615784150000|2021-03-15 04:55:50|6944.1|6941.3|6943.4|6940.6|6944.1|6941.3|6943.4|6940.6|7
1615784160000|2021-03-15 04:56:00|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|3
1615784170000|2021-03-15 04:56:10|6943.4|6940.6|6943.4|6940.6|6943.4|6940.6|6943.4|6940.6|1
1615784180000|2021-03-15 04:56:20|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|1
1615784200000|2021-03-15 04:56:40|6943.4|6940.6|6943.4|6940.6|6943.4|6940.6|6943.4|6940.6|0
1615784210000|2021-03-15 04:56:50|6943.1|6940.3|6943.4|6940.6|6943.4|6940.6|6943.1|6940.3|0
1615784220000|2021-03-15 04:57:00|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|1
1615784230000|2021-03-15 04:57:10|6943.6|6940.8|6943.4|6940.6|6943.6|6940.8|6943.4|6940.6|1
1615784240000|2021-03-15 04:57:20|6942.4|6939.6|6942.4|6939.6|6942.4|6939.6|6942.4|6939.6|2
1615784250000|2021-03-15 04:57:30|6942.6|6939.8|6943.1|6940.3|6943.1|6940.3|6942.6|6939.8|1
1615784260000|2021-03-15 04:57:40|6943.4|6940.6|6944.3|6941.5|6944.3|6941.5|6943.4|6940.6|12
1615784270000|2021-03-15 04:57:50|6945.4|6942.6|6945.4|6942.6|6945.6|6942.8|6945.4|6942.6|0
1615784280000|2021-03-15 04:58:00|6945.6|6942.8|6945.9|6943.1|6945.9|6943.1|6945.6|6942.8|0
1615784290000|2021-03-15 04:58:10|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|1
1615784310000|2021-03-15 04:58:30|6944.3|6941.5|6944.3|6941.5|6944.3|6941.5|6944.3|6941.5|1
1615784330000|2021-03-15 04:58:50|6944.6|6941.8|6944.6|6941.8|6944.6|6941.8|6944.6|6941.8|1
1615784340000|2021-03-15 04:59:00|6944.8|6942|6945.1|6942.3|6945.1|6942.3|6944.8|6942|0
1615784350000|2021-03-15 04:59:10|6944.8|6942|6944.6|6941.8|6944.8|6942|6944.6|6941.8|1
1615784360000|2021-03-15 04:59:20|6944.3|6941.5|6943.8|6941|6944.3|6941.5|6943.3|6940.5|20
1615784370000|2021-03-15 04:59:30|6944.1|6941.3|6944.1|6941.3|6944.1|6941.3|6944.1|6941.3|0
1615784380000|2021-03-15 04:59:40|6943.9|6941.1|6943.8|6941|6943.9|6941.1|6943.3|6940.5|0
1615784400000|2021-03-15 05:00:00|6944.1|6941.3|6943.3|6940.5|6944.2|6941.3|6943.1|6940.2|2
1615784410000|2021-03-15 05:00:10|6943.1|6940.3|6944.6|6941.8|6944.6|6941.8|6943.1|6940.3|7
1615784420000|2021-03-15 05:00:20|6945.1|6942.3|6945.1|6942.3|6945.1|6942.3|6945.1|6942.3|13
1615784430000|2021-03-15 05:00:30|6944.8|6942|6944.8|6942|6944.8|6942|6944.8|6942|0
1615784450000|2021-03-15 05:00:50|6945.8|6943|6948.1|6945.3|6948.1|6945.3|6945.8|6943|1
1615784460000|2021-03-15 05:01:00|6948.3|6945.5|6948.1|6945.3|6948.8|6946|6948.1|6945.3|0
1615784470000|2021-03-15 05:01:10|6948.8|6946|6947.1|6944.3|6948.8|6946|6947.1|6944.3|3
1615784490000|2021-03-15 05:01:30|6946.8|6944|6946.8|6944|6946.8|6944|6946.8|6944|0
1615784500000|2021-03-15 05:01:40|6946.6|6943.8|6946.8|6944|6946.8|6944|6946.6|6943.8|0
1615784520000|2021-03-15 05:02:00|6947.1|6944.3|6947.1|6944.3|6947.1|6944.3|6947.1|6944.3|0
1615784540000|2021-03-15 05:02:20|6946.3|6943.5|6946.3|6943.5|6946.3|6943.5|6946.3|6943.5|0
1615784550000|2021-03-15 05:02:30|6945.6|6942.8|6946.6|6943.8|6946.6|6943.8|6945.1|6942.3|6
1615784560000|2021-03-15 05:02:40|6945.8|6943|6945.8|6943|6945.8|6943|6945.8|6943|0
1615784570000|2021-03-15 05:02:50|6945.6|6942.8|6946.1|6943.3|6946.1|6943.3|6945.3|6942.5|0
1615784580000|2021-03-15 05:03:00|6945.8|6943|6945.8|6943|6945.8|6943|6945.8|6943|0
1615784590000|2021-03-15 05:03:10|6945.6|6942.8|6945.8|6943|6945.8|6943|6945.3|6942.5|0
1615784600000|2021-03-15 05:03:20|6945.3|6942.5|6945.3|6942.5|6945.3|6942.5|6945.3|6942.5|1
1615784610000|2021-03-15 05:03:30|6945.6|6942.8|6945.6|6942.8|6945.6|6942.8|6945.6|6942.8|0
1615784620000|2021-03-15 05:03:40|6945.3|6942.5|6945.3|6942.5|6945.3|6942.5|6945.3|6942.5|0
1615784630000|2021-03-15 05:03:50|6944.3|6941.5|6944.6|6941.8|6944.6|6941.8|6944.3|6941.5|5
1615784640000|2021-03-15 05:04:00|6945.1|6942.3|6945.1|6942.3|6945.1|6942.3|6945.1|6942.3|0
1615784650000|2021-03-15 05:04:10|6944.6|6941.8|6943.8|6941|6944.6|6941.8|6943.3|6940.5|4
1615784670000|2021-03-15 05:04:30|6943.3|6940.5|6943.6|6940.8|6943.8|6941|6943.3|6940.5|0
1615784680000|2021-03-15 05:04:40|6944.6|6941.8|6944.8|6942|6944.8|6942|6944.6|6941.8|0
1615784690000|2021-03-15 05:04:50|6944.4|6941.6|6943.3|6940.5|6944.4|6941.6|6943.1|6940.3|0
1615784700000|2021-03-15 05:05:00|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|0
1615784710000|2021-03-15 05:05:10|6943.3|6940.5|6943.1|6940.3|6943.3|6940.5|6943.1|6940.3|1
1615784740000|2021-03-15 05:05:40|6942.9|6940.1|6940.8|6938|6942.9|6940.1|6940.3|6937.5|10
1615784760000|2021-03-15 05:06:00|6941.1|6938.3|6941.3|6938.5|6941.6|6938.8|6941.1|6938.3|2
1615784770000|2021-03-15 05:06:10|6942.3|6939.5|6940.8|6938|6942.3|6939.5|6940.8|6938|10
1615784780000|2021-03-15 05:06:20|6940.3|6937.5|6940.8|6938|6940.8|6938|6940.3|6937.5|0
1615784800000|2021-03-15 05:06:40|6940.4|6937.6|6940.8|6938|6941.3|6938.5|6939.8|6937|2
1615784810000|2021-03-15 05:06:50|||||||||1
1615784870000|2021-03-15 05:07:50|||||||||1
1615784890000|2021-03-15 05:08:10|6941.3|6938.5|6940.8|6938|6941.3|6938.5|6940.8|6938|0
1615784900000|2021-03-15 05:08:20|6941.3|6938.5|6941.3|6938.5|6941.3|6938.5|6941.3|6938.5|0
1615784910000|2021-03-15 05:08:30|6941.1|6938.3|6941.3|6938.5|6941.3|6938.5|6941.1|6938.3|0
1615784930000|2021-03-15 05:08:50|6941.6|6938.8|6942.8|6940|6943.3|6940.5|6941.6|6938.8|4
1615784940000|2021-03-15 05:09:00|6943.3|6940.5|6943.6|6940.8|6943.6|6940.8|6943.3|6940.5|3
1615784950000|2021-03-15 05:09:10|6944.1|6941.3|6944.8|6942|6944.8|6942|6944.1|6941.3|3
1615784960000|2021-03-15 05:09:20|6945.1|6942.3|6944.8|6942|6945.3|6942.5|6944.8|6942|0
1615784970000|2021-03-15 05:09:30|6944.6|6941.8|6944.3|6941.5|6944.6|6941.8|6944.3|6941.5|0
1615784980000|2021-03-15 05:09:40|6944.9|6942.1|6945.8|6943|6945.8|6943|6944.9|6942.1|2
1615785000000|2021-03-15 05:10:00|6945.3|6942.5|6944.8|6942|6945.3|6942.5|6944.8|6942|19
1615785020000|2021-03-15 05:10:20|6944.6|6941.8|6943.3|6940.5|6944.6|6941.8|6943.3|6940.5|3
1615785030000|2021-03-15 05:10:30|6943.1|6940.3|6941.8|6939|6943.1|6940.3|6941.8|6939|2
1615785040000|2021-03-15 05:10:40|6942.3|6939.5|6941.8|6939|6942.3|6939.5|6941.8|6939|0
1615785060000|2021-03-15 05:11:00|6943.3|6940.5|6942.6|6939.8|6943.3|6940.5|6942.6|6939.8|5
1615785070000|2021-03-15 05:11:10|6942.3|6939.5|6943.3|6940.5|6943.3|6940.5|6942.3|6939.5|4
1615785090000|2021-03-15 05:11:30|6943.8|6941|6943.8|6941|6943.8|6941|6943.8|6941|1
1615785110000|2021-03-15 05:11:50|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|0
1615785120000|2021-03-15 05:12:00|6942.8|6940|6942.8|6940|6943.1|6940.3|6942.8|6940|0
1615785130000|2021-03-15 05:12:10|6943.1|6940.3|6942.8|6940|6943.3|6940.5|6942.8|6940|0
1615785150000|2021-03-15 05:12:30|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|0
1615785160000|2021-03-15 05:12:40|6943.3|6940.5|6943.8|6941|6943.8|6941|6943.3|6940.5|1
1615785170000|2021-03-15 05:12:50|6944.1|6941.3|6944.8|6942|6944.8|6942|6944.1|6941.3|1
1615785190000|2021-03-15 05:13:10|6944.4|6941.6|6943.8|6941|6944.4|6941.6|6943.8|6941|0
1615785200000|2021-03-15 05:13:20|6943.3|6940.5|6943.6|6940.8|6943.6|6940.8|6943.3|6940.5|0
1615785210000|2021-03-15 05:13:30|6943.8|6941|6944.3|6941.5|6944.3|6941.5|6943.8|6941|2
1615785220000|2021-03-15 05:13:40|6943.8|6941|6943.8|6941|6943.8|6941|6943.8|6941|1
1615785250000|2021-03-15 05:14:10|6943.3|6940.5|6943.1|6940.3|6943.3|6940.5|6942.8|6940|0
1615785260000|2021-03-15 05:14:20|6942.8|6940|6942.8|6940|6942.8|6940|6942.8|6940|1
1615785270000|2021-03-15 05:14:30|6943.1|6940.3|6943.3|6940.5|6943.3|6940.5|6943.1|6940.3|0
1615785280000|2021-03-15 05:14:40|6943.1|6940.3|6943.3|6940.5|6943.3|6940.5|6943.1|6940.3|0
1615785290000|2021-03-15 05:14:50|6942.8|6940|6943.3|6940.5|6943.3|6940.5|6942.8|6940|1
1615785300000|2021-03-15 05:15:00|6943.1|6940.3|6942.8|6940|6943.1|6940.3|6942.8|6940|11
1615785310000|2021-03-15 05:15:10|6942.3|6939.5|6940.8|6938|6942.3|6939.5|6940.8|6938|8
1615785320000|2021-03-15 05:15:20|6940.6|6937.8|6941.1|6938.3|6941.3|6938.5|6940.3|6937.5|1
1615785330000|2021-03-15 05:15:30|6940.8|6938|6940.8|6938|6940.8|6938|6940.8|6938|0
1615785350000|2021-03-15 05:15:50|6941.1|6938.3|6941.8|6939|6941.8|6939|6941.1|6938.3|0
1615785380000|2021-03-15 05:16:20|6942.1|6939.3|6941.8|6939|6942.3|6939.5|6941.8|6939|0
1615785390000|2021-03-15 05:16:30|6941.2|6938.4|6940.6|6937.8|6941.2|6938.4|6940.6|6937.8|14
1615785400000|2021-03-15 05:16:40|||||||||7
1615785410000|2021-03-15 05:16:50|6940.3|6937.5|6940.1|6937.3|6941.1|6938.3|6940.1|6937.3|16
1615785420000|2021-03-15 05:17:00|6939.8|6937|6939.8|6937|6939.8|6937|6939.8|6937|0
1615785430000|2021-03-15 05:17:10|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|0
1615785460000|2021-03-15 05:17:40|6940.3|6937.5|6940.1|6937.3|6940.3|6937.5|6940.1|6937.3|0
1615785470000|2021-03-15 05:17:50|6940.3|6937.5|6940.3|6937.5|6940.3|6937.5|6940.3|6937.5|0
1615785480000|2021-03-15 05:18:00|6940.1|6937.3|6941.3|6938.5|6941.3|6938.5|6940.1|6937.3|1
1615785490000|2021-03-15 05:18:10|6941.1|6938.3|6941.3|6938.5|6941.3|6938.5|6941.1|6938.3|0
1615785510000|2021-03-15 05:18:30|6941.1|6938.3|6941.3|6938.5|6941.3|6938.5|6941.1|6938.3|0
1615785520000|2021-03-15 05:18:40|6941.1|6938.3|6941.1|6938.3|6941.3|6938.5|6941.1|6938.3|1
1615785530000|2021-03-15 05:18:50|6941.3|6938.5|6941.3|6938.5|6941.3|6938.5|6941.3|6938.5|0
1615785540000|2021-03-15 05:19:00|6941.1|6938.3|6941.1|6938.3|6941.1|6938.3|6941.1|6938.3|0
1615785550000|2021-03-15 05:19:10|6941.3|6938.5|6941.8|6939|6941.8|6939|6941.3|6938.5|1
1615785580000|2021-03-15 05:19:40|6942|6939.2|6942.3|6939.5|6942.3|6939.5|6942|6939.2|0
1615785590000|2021-03-15 05:19:50|||||||||1
1615785600000|2021-03-15 05:20:00|6941.3|6938.5|6941.8|6939|6941.8|6939|6941.3|6938.5|3
1615785650000|2021-03-15 05:20:50|6941.3|6938.5|6941.3|6938.5|6941.3|6938.5|6941.3|6938.5|0
1615785660000|2021-03-15 05:21:00|6941.5|6938.7|6941.8|6939|6941.8|6939|6941.5|6938.7|0
1615785670000|2021-03-15 05:21:10|6941.6|6938.8|6941.6|6938.8|6941.6|6938.8|6941.6|6938.8|0
1615785690000|2021-03-15 05:21:30|6941.3|6938.5|6941.3|6938.5|6941.3|6938.5|6941.3|6938.5|0
1615785720000|2021-03-15 05:22:00|6940.9|6938.1|6940.1|6937.3|6940.9|6938.1|6939.6|6936.8|2
1615785740000|2021-03-15 05:22:20|6939.9|6937.1|6939.3|6936.5|6939.9|6937.1|6939.3|6936.5|0
1615785750000|2021-03-15 05:22:30|6940.3|6937.5|6940.1|6937.3|6940.8|6938|6940.1|6937.3|1
1615785760000|2021-03-15 05:22:40|6939.8|6937|6939.8|6937|6939.8|6937|6939.8|6937|0
1615785770000|2021-03-15 05:22:50|6940.3|6937.5|6940.1|6937.3|6940.3|6937.5|6940.1|6937.3|0
1615785780000|2021-03-15 05:23:00|6939.8|6937|6940.8|6938|6940.8|6938|6939.8|6937|0
1615785800000|2021-03-15 05:23:20|6941|6938.2|6941.6|6938.8|6941.8|6939|6941|6938.2|0
1615785810000|2021-03-15 05:23:30|6941.3|6938.5|6940.8|6938|6941.8|6939|6940.8|6938|0
1615785830000|2021-03-15 05:23:50|6941.3|6938.5|6941.5|6938.7|6941.5|6938.7|6941.3|6938.5|0
1615785840000|2021-03-15 05:24:00|6941.8|6939|6941.3|6938.5|6941.8|6939|6941.3|6938.5|1
1615785850000|2021-03-15 05:24:10|6941.5|6938.7|6941.8|6939|6941.8|6939|6941.5|6938.7|0
1615785860000|2021-03-15 05:24:20|6941.6|6938.8|6941.3|6938.5|6941.6|6938.8|6941.3|6938.5|0
1615785880000|2021-03-15 05:24:40|6940.8|6938|6941.3|6938.5|6941.3|6938.5|6940.8|6938|0
1615785890000|2021-03-15 05:24:50|6941.5|6938.7|6941.3|6938.5|6941.8|6939|6941.3|6938.5|0
1615785900000|2021-03-15 05:25:00|6941.1|6938.3|6941.3|6938.5|6941.3|6938.5|6940.8|6938|0
1615785930000|2021-03-15 05:25:30|6941.8|6939|6941.8|6939|6941.8|6939|6941.8|6939|0
1615785970000|2021-03-15 05:26:10|6941.6|6938.8|6941.8|6939|6941.8|6939|6941.3|6938.5|1
1615785980000|2021-03-15 05:26:20|6941.6|6938.8|6941.3|6938.5|6941.6|6938.8|6941.3|6938.5|0
1615785990000|2021-03-15 05:26:30|6941.5|6938.7|6941.8|6939|6941.8|6939|6941.5|6938.7|0
1615786010000|2021-03-15 05:26:50|6942.3|6939.5|6942.5|6939.7|6942.5|6939.7|6942.3|6939.5|0
1615786020000|2021-03-15 05:27:00|6942.8|6940|6942.3|6939.5|6942.8|6940|6942.3|6939.5|0
1615786030000|2021-03-15 05:27:10|6942.5|6939.7|6942.8|6940|6942.8|6940|6942.5|6939.7|1
1615786040000|2021-03-15 05:27:20|6942.4|6939.6|6941.8|6939|6942.4|6939.6|6941.8|6939|0
1615786050000|2021-03-15 05:27:30|6941.3|6938.5|6941.1|6938.3|6941.3|6938.5|6941.1|6938.3|2
1615786060000|2021-03-15 05:27:40|6940.8|6938|6940.8|6938|6940.8|6938|6940.8|6938|0
1615786070000|2021-03-15 05:27:50|6941|6938.2|6941.8|6939|6942.3|6939.5|6941|6938.2|1
1615786090000|2021-03-15 05:28:10|6941.6|6938.8|6941.8|6939|6941.8|6939|6941.3|6938.5|0
1615786100000|2021-03-15 05:28:20|6942.3|6939.5|6942.8|6940|6942.8|6940|6942.3|6939.5|0
1615786110000|2021-03-15 05:28:30|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|0
1615786120000|2021-03-15 05:28:40|6942.1|6939.3|6942.1|6939.3|6942.1|6939.3|6942.1|6939.3|0
1615786130000|2021-03-15 05:28:50|6941.8|6939|6941.8|6939|6941.8|6939|6941.8|6939|1
1615786200000|2021-03-15 05:30:00|6940.8|6938|6939.3|6936.5|6940.8|6938|6939.3|6936.5|4
1615786210000|2021-03-15 05:30:10|6938.5|6935.7|6938.5|6935.7|6939|6936.2|6938|6935.2|36
1615786220000|2021-03-15 05:30:20|6938.3|6935.5|6936.3|6933.5|6938.3|6935.5|6936.3|6933.5|3
1615786230000|2021-03-15 05:30:30|6935.8|6933|6935.3|6932.5|6936.1|6933.3|6935.1|6932.3|17
1615786240000|2021-03-15 05:30:40|6935.1|6932.3|6931.5|6928.7|6935.3|6932.5|6931.3|6928.5|20
1615786250000|2021-03-15 05:30:50|6931.8|6929|6932.5|6929.7|6932.5|6929.7|6931.3|6928.5|14
1615786260000|2021-03-15 05:31:00|6932.8|6930|6932.5|6929.7|6933.3|6930.5|6932.3|6929.5|4
1615786270000|2021-03-15 05:31:10|6933|6930.2|6935.1|6932.3|6936.3|6933.5|6933|6930.2|17
1615786280000|2021-03-15 05:31:20|||||||||5
1615786290000|2021-03-15 05:31:30|6934.8|6932|6936.5|6933.7|6937.2|6934|6934.8|6932|9
1615786300000|2021-03-15 05:31:40|6936.6|6933.8|6935.8|6933|6936.6|6933.8|6934.8|6932|2
1615786310000|2021-03-15 05:31:50|6935.6|6932.8|6933.3|6930.5|6935.6|6932.8|6933.3|6930.5|5
1615786320000|2021-03-15 05:32:00|6933.5|6930.7|6935.8|6933|6935.8|6933|6933.5|6930.7|11
1615786330000|2021-03-15 05:32:10|6935.3|6932.5|6936.3|6933.5|6936.3|6933.5|6934.8|6932|0
1615786340000|2021-03-15 05:32:20|6936.1|6933.3|6936.8|6934|6936.8|6934|6935.1|6932.3|0
1615786350000|2021-03-15 05:32:30|6935.8|6933|6936.8|6934|6936.8|6934|6935.8|6933|2
1615786370000|2021-03-15 05:32:50|6937.2|6933.2|6936.1|6933.3|6937.2|6933.3|6936.1|6932.9|0
1615786380000|2021-03-15 05:33:00|6935.8|6933|6933.8|6931|6935.8|6933|6933.8|6931|4
1615786390000|2021-03-15 05:33:10|6934|6931.2|6935.8|6933|6935.8|6933|6934|6931.2|2
1615786400000|2021-03-15 05:33:20|6935.4|6932.6|6935|6932.2|6935.4|6932.6|6934.8|6932|1
1615786410000|2021-03-15 05:33:30|6935.3|6932.5|6935.8|6933|6935.8|6933|6935.1|6932.3|3
1615786420000|2021-03-15 05:33:40|6935.4|6932.6|6934.1|6931.3|6935.4|6932.6|6934.1|6931.3|0
1615786430000|2021-03-15 05:33:50|6934.5|6931.7|6934.3|6931.5|6934.8|6932|6934.1|6931.3|1
1615786440000|2021-03-15 05:34:00|6934.8|6932|6932.8|6930|6935.2|6932|6932.8|6930|2
1615786450000|2021-03-15 05:34:10|6933.3|6930.5|6933.1|6930.3|6933.3|6930.5|6933.1|6930.3|0
1615786460000|2021-03-15 05:34:20|6932.6|6929.8|6931.1|6928.3|6932.6|6929.8|6931.1|6928.3|11
1615786470000|2021-03-15 05:34:30|6931.5|6928.7|6930|6927.2|6931.8|6929|6930|6927.2|17
1615786480000|2021-03-15 05:34:40|6930.3|6927.5|6930.1|6927.3|6930.3|6927.5|6930.1|6927.3|4
1615786490000|2021-03-15 05:34:50|6930.3|6927.5|6929.6|6926.8|6930.3|6927.5|6929.6|6926.8|2
1615786500000|2021-03-15 05:35:00|6929.1|6926.3|6928.1|6925.3|6929.1|6926.3|6927.1|6924.3|48
1615786510000|2021-03-15 05:35:10|6928.5|6925.7|6928.3|6925.5|6928.5|6925.7|6928.3|6925.5|9
1615786520000|2021-03-15 05:35:20|6928.5|6925.7|6929.5|6926.7|6929.5|6926.7|6928.1|6925.3|15
1615786530000|2021-03-15 05:35:30|6930|6927.2|6933.1|6930.3|6933.3|6930.5|6930|6927.2|50
1615786540000|2021-03-15 05:35:40|6932.8|6930|6932.8|6930|6933.3|6930.5|6932.8|6930|10
1615786550000|2021-03-15 05:35:50|6933|6930.2|6933.3|6930.5|6933.3|6930.5|6933|6930.2|0
1615786560000|2021-03-15 05:36:00|6933.6|6930.8|6933.1|6930.3|6933.6|6930.8|6933.1|6930.3|9
1615786570000|2021-03-15 05:36:10|6933.3|6930.5|6933.1|6930.3|6933.3|6930.5|6933.1|6930.3|0
1615786580000|2021-03-15 05:36:20|6933.3|6930.5|6933.6|6930.8|6933.6|6930.8|6933.1|6930.3|4
1615786590000|2021-03-15 05:36:30|6933.4|6930.6|6933.1|6930.3|6933.4|6930.6|6933.1|6930.3|0
1615786600000|2021-03-15 05:36:40|6931.8|6929|6931.3|6928.5|6931.8|6929|6931.3|6928.5|6
1615786610000|2021-03-15 05:36:50|6931.8|6929|6931.8|6929|6931.8|6929|6931.8|6929|3
1615786620000|2021-03-15 05:37:00|6932.1|6929.3|6931.5|6928.7|6932.6|6929.8|6931.3|6928.5|2
1615786630000|2021-03-15 05:37:10|6932.1|6929.3|6932.1|6929.3|6932.1|6929.3|6932.1|6929.3|0
1615786640000|2021-03-15 05:37:20|6931.6|6928.8|6929.6|6926.8|6931.6|6928.8|6929.6|6926.8|13
1615786650000|2021-03-15 05:37:30|6930.1|6927.3|6930.1|6927.3|6930.1|6927.3|6930.1|6927.3|4
1615786660000|2021-03-15 05:37:40|6930.8|6928|6930.8|6928|6930.8|6928|6930.8|6928|0
1615786670000|2021-03-15 05:37:50|6931.3|6928.5|6928.3|6925.5|6931.3|6928.5|6927.8|6925|54
1615786680000|2021-03-15 05:38:00|6928.6|6925.8|6929.1|6926.3|6929.6|6926.8|6927.6|6924.8|11
1615786690000|2021-03-15 05:38:10|6929.3|6926.5|6929.4|6926.6|6929.6|6926.8|6929.3|6926.5|5
1615786700000|2021-03-15 05:38:20|6929.3|6926.5|6929.6|6926.8|6929.6|6926.8|6929.1|6926.3|5
1615786710000|2021-03-15 05:38:30|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|6928.8|6926|5
1615786720000|2021-03-15 05:38:40|6929.3|6926.5|6929.3|6926.5|6929.3|6926.5|6929.3|6926.5|5
1615786740000|2021-03-15 05:39:00|6929.6|6926.8|6929.1|6926.3|6929.6|6926.8|6929.1|6926.3|0
1615786770000|2021-03-15 05:39:30|6928.6|6925.8|6929.1|6926.3|6929.1|6926.3|6928.6|6925.8|1
1615786780000|2021-03-15 05:39:40|6929.3|6926.5|6927.5|6924.7|6929.6|6926.8|6927.3|6924.5|8
1615786790000|2021-03-15 05:39:50|6928.3|6925.5|6929.6|6926.8|6929.6|6926.8|6928.3|6925.5|5
1615786800000|2021-03-15 05:40:00|6929.1|6926.3|6927.3|6924.5|6929.1|6926.3|6927.1|6924.3|23
1615786810000|2021-03-15 05:40:10|6927.6|6924.8|6928.6|6925.8|6928.6|6925.8|6927.6|6924.8|12
1615786820000|2021-03-15 05:40:20|6928.1|6925.3|6929.1|6926.3|6929.1|6926.3|6928.1|6925.3|17
1615786830000|2021-03-15 05:40:30|6928.6|6925.8|6928.1|6925.3|6928.6|6925.8|6927.6|6924.8|8
1615786840000|2021-03-15 05:40:40|6928.3|6925.5|6929.1|6926.3|6929.1|6926.3|6928.3|6925.5|14
1615786850000|2021-03-15 05:40:50|6929.3|6926.5|6928.6|6925.8|6929.6|6926.8|6927.8|6925|20
1615786860000|2021-03-15 05:41:00|6927.6|6924.8|6929.1|6926.3|6929.1|6926.3|6927.4|6924.6|4
1615786870000|2021-03-15 05:41:10|6928.9|6926.1|6928.6|6925.8|6928.9|6926.1|6928.6|6925.8|0
1615786880000|2021-03-15 05:41:20|6928.1|6925.3|6927.6|6924.8|6928.1|6925.3|6927.6|6924.8|3
1615786890000|2021-03-15 05:41:30|6928.1|6925.3|6929.1|6926.3|6929.1|6926.3|6928.1|6925.3|5
1615786900000|2021-03-15 05:41:40|6928.9|6926.1|6928.1|6925.3|6928.9|6926.1|6927.6|6924.8|0
1615786910000|2021-03-15 05:41:50|6927.9|6925.1|6928.1|6925.3|6928.1|6925.3|6927.8|6925|3
1615786920000|2021-03-15 05:42:00|6927.6|6924.8|6927.3|6924.5|6927.6|6924.8|6927.1|6924.3|3
1615786930000|2021-03-15 05:42:10|6928.1|6925.3|6927.6|6924.8|6928.1|6925.3|6927.6|6924.8|0
1615786940000|2021-03-15 05:42:20|6927.1|6924.3|6927.3|6924.5|6927.3|6924.5|6927.1|6924.3|0
1615786950000|2021-03-15 05:42:30|6927.6|6924.8|6928.1|6925.3|6928.4|6925.6|6927.6|6924.8|3
1615786960000|2021-03-15 05:42:40|6927.8|6925|6928.8|6926|6928.8|6926|6927.8|6925|0
1615786970000|2021-03-15 05:42:50|6928.9|6926.1|6928.8|6926|6929.1|6926.3|6928.6|6925.8|2
1615786980000|2021-03-15 05:43:00|6928.6|6925.8|6928.1|6925.3|6928.6|6925.8|6928.1|6925.3|3
1615786990000|2021-03-15 05:43:10|6927.9|6925.1|6928.1|6925.3|6928.1|6925.3|6927.3|6924.5|4
1615787000000|2021-03-15 05:43:20|6928.5|6925.7|6928.1|6925.3|6928.8|6926|6928.1|6925.3|1
1615787010000|2021-03-15 05:43:30|6928.3|6925.5|6927.1|6924.3|6928.3|6925.5|6927.1|6924.3|6
1615787030000|2021-03-15 05:43:50|6927.3|6924.5|6928.3|6925.5|6928.3|6925.5|6927.3|6924.5|1
1615787040000|2021-03-15 05:44:00|6928.5|6925.7|6930.8|6928|6930.8|6928|6928.5|6925.7|27
1615787050000|2021-03-15 05:44:10|6931|6928.2|6932.3|6929.5|6932.8|6930|6931|6928.2|15
1615787060000|2021-03-15 05:44:20|6932.8|6930|6931.9|6929.1|6932.8|6930|6931.9|6929.1|9
1615787070000|2021-03-15 05:44:30|6931.3|6928.5|6930.8|6928|6931.6|6928.8|6930.8|6928|1
1615787080000|2021-03-15 05:44:40|6930.6|6927.8|6930.1|6927.3|6930.8|6928|6930.1|6927.3|0
1615787090000|2021-03-15 05:44:50|6930.8|6928|6930.8|6928|6930.8|6928|6930.8|6928|1
1615787100000|2021-03-15 05:45:00|6931.1|6928.3|6930.8|6928|6931.1|6928.3|6930.3|6927.5|2
1615787110000|2021-03-15 05:45:10|6931.3|6928.5|6931.5|6928.7|6932.1|6929.3|6931|6928.2|2
1615787120000|2021-03-15 05:45:20|6931.6|6928.8|6931.1|6928.3|6931.6|6928.8|6930.8|6928|2
1615787130000|2021-03-15 05:45:30|6931.3|6928.5|6932.8|6930|6932.8|6930|6931.3|6928.5|0
1615787140000|2021-03-15 05:45:40|6932.6|6929.8|6932.8|6930|6932.8|6930|6932.3|6929.5|0
1615787150000|2021-03-15 05:45:50|6932.6|6929.8|6932.8|6930|6932.8|6930|6932.3|6929.5|0
1615787170000|2021-03-15 05:46:10|6932.3|6929.5|6932.8|6930|6932.8|6930|6932.3|6929.5|0
1615787200000|2021-03-15 05:46:40|6933.7|6930.9|6935.8|6933|6935.8|6933|6933.7|6930.9|110
1615787210000|2021-03-15 05:46:50|6936.8|6934|6936.8|6934|6936.8|6934|6936.8|6934|51
1615787220000|2021-03-15 05:47:00|6938.3|6935.5|6939.3|6936.5|6939.8|6937|6938|6935.2|58
1615787230000|2021-03-15 05:47:10|6938.5|6935.7|6938.8|6936|6939.3|6936.5|6938.3|6935.5|8
1615787240000|2021-03-15 05:47:20|6938.3|6935.5|6936.5|6933.7|6938.3|6935.5|6936.3|6933.5|3
1615787250000|2021-03-15 05:47:30|6936.8|6934|6934.8|6932|6936.8|6934|6934.8|6932|2
1615787280000|2021-03-15 05:48:00|6934.3|6931.5|6934.3|6931.5|6934.3|6931.5|6934.3|6931.5|0
1615787290000|2021-03-15 05:48:10|6934.1|6931.3|6934.3|6931.5|6934.3|6931.5|6933.5|6930.7|1
1615787300000|2021-03-15 05:48:20|6934.1|6931.3|6933.8|6931|6934.1|6931.3|6933.8|6931|0
1615787310000|2021-03-15 05:48:30|6933.1|6930.3|6933.1|6930.3|6933.1|6930.3|6933.1|6930.3|0
1615787320000|2021-03-15 05:48:40|6932.8|6930|6932.8|6930|6932.8|6930|6932.8|6930|0
1615787340000|2021-03-15 05:49:00|6933.9|6929.9|6933.9|6929.9|6933.9|6929.9|6933.9|6929.9|0
1615787350000|2021-03-15 05:49:10|6932.8|6930|6932.8|6930|6932.8|6930|6932.8|6930|0
1615787360000|2021-03-15 05:49:20|6933.2|6930.4|6933.8|6931|6933.8|6931|6933.2|6930.4|0
1615787370000|2021-03-15 05:49:30|6934.3|6931.5|6934.5|6931.7|6934.5|6931.7|6934.3|6931.5|0
1615787380000|2021-03-15 05:49:40|6934.8|6932|6933.9|6931.1|6934.8|6932|6933.9|6931.1|33
1615787390000|2021-03-15 05:49:50|6931.3|6928.5|6932.8|6930|6932.8|6930|6931.3|6928.5|2
1615787410000|2021-03-15 05:50:10|6931.6|6928.8|6930.8|6928|6931.8|6929|6930.3|6927.5|4
1615787420000|2021-03-15 05:50:20|6930.3|6927.5|6930.5|6927.7|6930.5|6927.7|6930.3|6927.5|0
1615787430000|2021-03-15 05:50:30|6930.8|6928|6929.6|6926.8|6931.3|6928.5|6928.7|6925.9|72
1615787440000|2021-03-15 05:50:40|6929.8|6927|6930.5|6927.7|6930.8|6928|6929.8|6927|5
1615787450000|2021-03-15 05:50:50|6931.3|6928.5|6931.8|6929|6932.2|6929|6931.1|6927.9|3
1615787490000|2021-03-15 05:51:30|6931.3|6928.5|6931.5|6928.7|6931.5|6928.7|6931.1|6928.3|2
1615787500000|2021-03-15 05:51:40|6932.2|6928.2|6932.2|6928.2|6932.2|6928.3|6931.1|6928.2|0
1615787510000|2021-03-15 05:51:50|6931.1|6928.3|6931.8|6929|6931.9|6929|6931.1|6927.9|1
1615787520000|2021-03-15 05:52:00|6932.1|6929.3|6931.8|6929|6932.3|6929.5|6931.1|6928.3|0
1615787530000|2021-03-15 05:52:10|6932|6929.2|6932.3|6929.5|6932.3|6929.5|6932|6929.2|0
1615787540000|2021-03-15 05:52:20|6932.8|6930|6934.3|6931.5|6934.3|6931.5|6932.3|6929.5|1
1615787550000|2021-03-15 05:52:30|6934.1|6931.3|6933.8|6931|6934.1|6931.3|6933.3|6930.5|0
1615787560000|2021-03-15 05:52:40|6933.6|6930.8|6933.6|6930.8|6933.6|6930.8|6933.6|6930.8|0
1615787570000|2021-03-15 05:52:50|6933.3|6930.5|6932.6|6929.8|6933.6|6930.8|6932.6|6929.8|8
1615787580000|2021-03-15 05:53:00|6932.1|6929.3|6933.8|6931|6933.8|6931|6931.6|6928.8|8
1615787590000|2021-03-15 05:53:10|6934.2|6931.4|6934.5|6931.7|6934.5|6931.7|6934.2|6931.4|0
1615787600000|2021-03-15 05:53:20|6935.3|6932.5|6935.5|6932.7|6935.5|6932.7|6935.3|6932.5|3
1615787610000|2021-03-15 05:53:30|6935.8|6933|6935.8|6933|6935.8|6933|6935.8|6933|0
1615787620000|2021-03-15 05:53:40|6934.8|6932|6935.1|6932.3|6935.8|6933|6934.3|6931.5|10
1615787630000|2021-03-15 05:53:50|6934.6|6931.8|6935.8|6933|6935.8|6933|6934.6|6931.8|6
1615787640000|2021-03-15 05:54:00|6936.3|6933.5|6935.8|6933|6936.3|6933.5|6935.8|6933|1
1615787650000|2021-03-15 05:54:10|6935.3|6932.5|6937.8|6935|6938.3|6935.5|6935.1|6932.3|12
1615787660000|2021-03-15 05:54:20|6937.3|6934.5|6937.8|6935|6937.8|6935|6936.8|6934|38
1615787670000|2021-03-15 05:54:30|6937.6|6934.8|6937.6|6934.8|6937.6|6934.8|6937.6|6934.8|0
1615787680000|2021-03-15 05:54:40|6937.1|6934.3|6933.8|6931|6937.1|6934.3|6933.8|6931|4
1615787690000|2021-03-15 05:54:50|6934.8|6932|6934.1|6931.3|6934.8|6932|6934.1|6931.3|1
1615787700000|2021-03-15 05:55:00|6934.8|6932|6934.1|6931.3|6934.8|6932|6934.1|6931.3|0
1615787710000|2021-03-15 05:55:10|6935.2|6931.2|6935.1|6932.3|6935.8|6933|6935.1|6931.2|2
1615787740000|2021-03-15 05:55:40|6934.3|6931.5|6934.6|6931.8|6935.2|6932|6934.1|6931.2|0
1615787760000|2021-03-15 05:56:00|6935.1|6932.3|6934.6|6931.8|6935.1|6932.3|6934.6|6931.8|0
1615787770000|2021-03-15 05:56:10|6933.8|6931|6933.8|6931|6933.8|6931|6933.8|6931|0
1615787790000|2021-03-15 05:56:30|6934.8|6932|6934.3|6931.5|6934.8|6932|6934.1|6931.3|0
1615787800000|2021-03-15 05:56:40|6934.1|6931.3|6932.8|6930|6934.1|6931.3|6932.8|6930|0
1615787810000|2021-03-15 05:56:50|||||||||1
1615787820000|2021-03-15 05:57:00|6932.6|6929.8|6932.1|6929.3|6932.6|6929.8|6932.1|6929.3|0
1615787830000|2021-03-15 05:57:10|6932.3|6929.5|6932.1|6929.3|6932.3|6929.5|6932.1|6929.3|0
1615787850000|2021-03-15 05:57:30|6931.8|6929|6932.1|6929.3|6932.3|6929.5|6931.8|6929|0
1615787860000|2021-03-15 05:57:40|6931.8|6929|6931.8|6929|6931.8|6929|6931.8|6929|0
1615787870000|2021-03-15 05:57:50|6931.3|6928.5|6932.8|6930|6932.8|6930|6931.3|6928.5|5
1615787880000|2021-03-15 05:58:00|6932.3|6929.5|6932.8|6930|6932.8|6930|6932.1|6929.3|1
1615787900000|2021-03-15 05:58:20|6932.3|6929.5|6932.3|6929.5|6932.3|6929.5|6932.3|6929.5|0
1615787930000|2021-03-15 05:58:50|6933.3|6930.5|6933.8|6931|6934|6931.2|6933.3|6930.5|10
1615787940000|2021-03-15 05:59:00|6933.3|6930.5|6933.8|6931|6933.8|6931|6933.1|6930.3|1
1615787980000|2021-03-15 05:59:40|6933.3|6930.5|6931.8|6929|6933.3|6930.5|6931.3|6928.5|9
1615787990000|2021-03-15 05:59:50|6931.3|6928.5|6931.1|6928.3|6931.3|6928.5|6931.1|6928.3|2
1615788000000|2021-03-15 06:00:00|6931.3|6928.5|6931.1|6928.3|6931.5|6928.7|6930.8|6928|2
1615788010000|2021-03-15 06:00:10|6931.3|6928.5|6931.1|6928.3|6931.8|6929|6931.1|6928.3|0
1615788020000|2021-03-15 06:00:20|6930.6|6927.8|6930.1|6927.3|6930.8|6928|6930.1|6927.3|7
1615788030000|2021-03-15 06:00:30|||||||||7
1615788040000|2021-03-15 06:00:40|6930.5|6927.7|6931.3|6928.5|6931.3|6928.5|6930.5|6927.7|1
1615788050000|2021-03-15 06:00:50|6932.1|6929.3|6930.6|6927.8|6932.1|6929.3|6930.6|6927.8|7
1615788060000|2021-03-15 06:01:00|6930.1|6927.3|6930.1|6927.3|6930.1|6927.3|6929.6|6926.8|2
1615788070000|2021-03-15 06:01:10|6931.1|6928.3|6932.1|6929.3|6932.1|6929.3|6930.6|6927.8|5
1615788090000|2021-03-15 06:01:30|6931.6|6928.8|6931.8|6929|6931.8|6929|6931.6|6928.8|1
1615788100000|2021-03-15 06:01:40|6931.6|6928.8|6930.3|6927.5|6932.1|6929.3|6930.3|6927.5|0
1615788110000|2021-03-15 06:01:50|6929.6|6926.8|6930.8|6928|6930.8|6928|6929.6|6926.8|0
1615788120000|2021-03-15 06:02:00|6930.1|6927.3|6930.8|6928|6930.8|6928|6930.1|6927.3|0
1615788130000|2021-03-15 06:02:10|6931.1|6928.3|6931.1|6928.3|6931.1|6928.3|6931.1|6928.3|0
1615788150000|2021-03-15 06:02:30|6931.5|6928.7|6931.1|6928.3|6931.5|6928.7|6931.1|6928.3|4
1615788160000|2021-03-15 06:02:40|6931.3|6928.5|6932.5|6929.7|6932.8|6930|6931.3|6928.5|0
1615788170000|2021-03-15 06:02:50|6932.8|6930|6932.8|6930|6932.8|6930|6932.8|6930|1
1615788180000|2021-03-15 06:03:00|6932.6|6929.8|6932.5|6929.7|6932.8|6930|6932.3|6929.5|5
1615788190000|2021-03-15 06:03:10|6933.1|6930.3|6933.1|6930.3|6933.1|6930.3|6933.1|6930.3|0
1615788200000|2021-03-15 06:03:20|||||||||1
1615788210000|2021-03-15 06:03:30|||||||||2
1615788220000|2021-03-15 06:03:40|6932.8|6930|6933|6930.2|6933|6930.2|6932.3|6929.5|2
1615788230000|2021-03-15 06:03:50|6933.1|6930.3|6933.1|6930.3|6933.1|6930.3|6933.1|6930.3|1
1615788250000|2021-03-15 06:04:10|6932.6|6929.8|6928.5|6925.7|6932.6|6929.8|6928.5|6925.7|7
1615788260000|2021-03-15 06:04:20|6928.8|6926|6929.1|6926.3|6929.8|6927|6928.8|6926|9
1615788270000|2021-03-15 06:04:30|6928.8|6926|6927.1|6924.3|6928.8|6926|6927.1|6924.2|11
1615788280000|2021-03-15 06:04:40|6927.3|6924.5|6927.5|6924.7|6927.8|6925|6927.1|6924.3|0
1615788290000|2021-03-15 06:04:50|6928|6925.2|6929.1|6926.3|6929.3|6926.5|6928|6925.2|4
1615788300000|2021-03-15 06:05:00|6928.3|6925.5|6928.3|6925.5|6929.5|6926.7|6928.3|6925.5|8
1615788310000|2021-03-15 06:05:10|6928.5|6925.7|6928.8|6926|6928.8|6926|6928.3|6925.5|1
1615788320000|2021-03-15 06:05:20|6928.2|6925.4|6928.8|6926|6928.8|6926|6927.8|6925|2
1615788330000|2021-03-15 06:05:30|6929.1|6926.3|6929.8|6927|6929.8|6927|6929|6926.2|4
1615788350000|2021-03-15 06:05:50|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|0
1615788360000|2021-03-15 06:06:00|6928.8|6926|6931.1|6928.3|6931.8|6929|6928.8|6926|22
1615788370000|2021-03-15 06:06:10|6930.8|6928|6930.8|6928|6930.8|6928|6930.8|6928|2
1615788380000|2021-03-15 06:06:20|6930.3|6927.5|6930.3|6927.5|6930.3|6927.5|6930.1|6927.3|1
1615788390000|2021-03-15 06:06:30|6930.8|6928|6930.8|6928|6930.8|6928|6930.8|6928|0
1615788400000|2021-03-15 06:06:40|||||||||2
1615788410000|2021-03-15 06:06:50|6930.3|6927.5|6930.3|6927.5|6930.3|6927.5|6930.3|6927.5|0
1615788420000|2021-03-15 06:07:00|6930|6927.2|6929.5|6926.7|6930.3|6927.5|6928|6925.2|7
1615788430000|2021-03-15 06:07:10|6929.7|6926.9|6928.8|6926|6930.3|6927.5|6928.8|6925.9|2
1615788440000|2021-03-15 06:07:20|6928.5|6925.7|6928.8|6926|6928.8|6926|6928.5|6925.7|1
1615788460000|2021-03-15 06:07:40|||||||||1
1615788470000|2021-03-15 06:07:50|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|1
1615788490000|2021-03-15 06:08:10|6929.3|6926.5|6929.3|6926.5|6929.3|6926.5|6929.3|6926.5|4
1615788500000|2021-03-15 06:08:20|6930.3|6927.5|6929.8|6927|6930.3|6927.5|6929.5|6926.7|4
1615788510000|2021-03-15 06:08:30|6929.3|6926.5|6927.8|6925|6929.3|6926.5|6927.8|6925|11
1615788520000|2021-03-15 06:08:40|6928|6925.2|6927.3|6924.5|6928.8|6926|6927.3|6924.5|9
1615788530000|2021-03-15 06:08:50|6927|6924.2|6927|6924.2|6927.3|6924.5|6927|6924.2|5
1615788540000|2021-03-15 06:09:00|6926.8|6924|6926.5|6923.7|6926.8|6924|6926.5|6923.7|0
1615788550000|2021-03-15 06:09:10|6926.3|6923.5|6926.8|6924|6926.8|6924|6926.3|6923.5|4
1615788560000|2021-03-15 06:09:20|6927|6924.2|6927.3|6924.5|6927.3|6924.5|6926.5|6923.7|6
1615788570000|2021-03-15 06:09:30|6927|6924.2|6927|6924.2|6927|6924.2|6927|6924.2|6
1615788580000|2021-03-15 06:09:40|6926.8|6924|6926.8|6924|6926.8|6924|6926.8|6924|0
1615788590000|2021-03-15 06:09:50|||||||||1
1615788610000|2021-03-15 06:10:10|6927.3|6924.5|6928|6925.2|6928|6925.2|6927.3|6924.5|10
1615788620000|2021-03-15 06:10:20|6928.3|6925.5|6928|6925.2|6928.3|6925.5|6928|6925.2|6
1615788630000|2021-03-15 06:10:30|6927.5|6924.7|6928|6925.2|6928.3|6925.5|6927.5|6924.7|1
1615788640000|2021-03-15 06:10:40|6927.5|6924.7|6927|6924.2|6928|6925.2|6927|6924.2|1
1615788650000|2021-03-15 06:10:50|6926.8|6924|6927|6924.2|6927|6924.2|6926.5|6923.7|2
1615788660000|2021-03-15 06:11:00|6927.3|6924.5|6927.3|6924.5|6927.3|6924.5|6927.3|6924.5|0
1615788670000|2021-03-15 06:11:10|6927.8|6925|6927.8|6925|6927.8|6925|6927.8|6925|1
1615788680000|2021-03-15 06:11:20|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|0
1615788690000|2021-03-15 06:11:30|6927.8|6925|6926.5|6923.7|6927.8|6925|6926.5|6923.7|30
1615788700000|2021-03-15 06:11:40|6926.3|6923.5|6926.3|6923.5|6926.3|6923.5|6926.3|6923.5|4
1615788710000|2021-03-15 06:11:50|||||||||2
1615788720000|2021-03-15 06:12:00|||||||||1
1615788730000|2021-03-15 06:12:10|||||||||4
1615788750000|2021-03-15 06:12:30|6926|6923.2|6925.5|6922.7|6926|6923.2|6925.5|6922.7|4
1615788760000|2021-03-15 06:12:40|6925.8|6923|6926.3|6923.5|6926.3|6923.5|6925.8|6923|1
1615788770000|2021-03-15 06:12:50|6926|6923.2|6925.5|6922.7|6926|6923.2|6925.5|6922.7|6
1615788780000|2021-03-15 06:13:00|6926.1|6923.3|6927.3|6924.5|6927.3|6924.5|6926.1|6923.3|9
1615788790000|2021-03-15 06:13:10|6927|6924.2|6925.5|6922.7|6927|6924.2|6925.5|6922.7|9
1615788800000|2021-03-15 06:13:20|6926|6923.2|6925.5|6922.7|6926|6923.2|6925.5|6922.7|1
1615788810000|2021-03-15 06:13:30|6925.3|6922.5|6925|6922.2|6925.3|6922.5|6925|6922.2|5
1615788820000|2021-03-15 06:13:40|6926|6923.2|6926|6923.2|6926.3|6923.5|6925.8|6923|22
1615788830000|2021-03-15 06:13:50|6926.3|6923.5|6926|6923.2|6926.3|6923.5|6926|6923.2|3
1615788840000|2021-03-15 06:14:00|6925.8|6923|6925.3|6922.5|6926|6923.2|6925|6922.2|5
1615788850000|2021-03-15 06:14:10|6925|6922.2|6925.3|6922.5|6925.8|6923|6925|6922.2|0
1615788860000|2021-03-15 06:14:20|6925.8|6923|6925.8|6923|6925.8|6923|6925.8|6923|1
1615788870000|2021-03-15 06:14:30|||||||||2
1615788880000|2021-03-15 06:14:40|6926.3|6923.5|6927|6924.2|6927|6924.2|6926.3|6923.5|0
1615788890000|2021-03-15 06:14:50|6926.8|6924|6925.3|6922.5|6927|6924.2|6925.3|6922.5|6
1615788900000|2021-03-15 06:15:00|6925.6|6922.8|6926|6923.2|6926.3|6923.5|6925.5|6922.7|16
1615788910000|2021-03-15 06:15:10|6926.5|6923.7|6926.8|6924|6927|6924.2|6926|6923.2|2
1615788920000|2021-03-15 06:15:20|6926.3|6923.5|6925.8|6923|6926.5|6923.7|6925.5|6922.7|7
1615788930000|2021-03-15 06:15:30|6925.5|6922.7|6924.8|6922|6925.5|6922.7|6924.8|6922|1
1615788940000|2021-03-15 06:15:40|6925.3|6922.5|6925.5|6922.7|6925.5|6922.7|6925|6922.2|1
1615788950000|2021-03-15 06:15:50|6925.3|6922.5|6925.5|6922.7|6925.5|6922.7|6925.3|6922.5|2
1615788960000|2021-03-15 06:16:00|6925.3|6922.5|6925|6922.2|6925.3|6922.5|6925|6922.2|1
1615788970000|2021-03-15 06:16:10|6925.5|6922.7|6925.5|6922.7|6925.5|6922.7|6925.5|6922.7|1
1615788980000|2021-03-15 06:16:20|6925|6922.2|6925.3|6922.5|6925.5|6922.7|6924.8|6922|6
1615788990000|2021-03-15 06:16:30|6925|6922.2|6924.8|6922|6925|6922.2|6924.8|6922|1
1615789000000|2021-03-15 06:16:40|6924.5|6921.7|6924.5|6921.7|6924.5|6921.7|6924.5|6921.7|0
1615789010000|2021-03-15 06:16:50|6924.8|6922|6925.3|6922.5|6925.3|6922.5|6924.8|6922|2
1615789020000|2021-03-15 06:17:00|6925.5|6922.7|6925.3|6922.5|6925.5|6922.7|6925|6922.2|1
1615789030000|2021-03-15 06:17:10|||||||||1
1615789040000|2021-03-15 06:17:20|6924.8|6922|6925.3|6922.5|6925.3|6922.5|6924.8|6922|3
1615789050000|2021-03-15 06:17:30|6925|6922.2|6925|6922.2|6925.3|6922.5|6925|6922.2|1
1615789060000|2021-03-15 06:17:40|6925.5|6922.7|6925.5|6922.7|6925.8|6923|6925|6922.2|63
1615789080000|2021-03-15 06:18:00|6926|6923.2|6925.5|6922.7|6926|6923.2|6925.5|6922.7|4
1615789090000|2021-03-15 06:18:10|6925.3|6922.5|6925|6922.2|6925.3|6922.5|6925|6922.2|3
1615789100000|2021-03-15 06:18:20|6924.8|6922|6924.8|6922|6925.3|6922.5|6924.8|6922|1
1615789110000|2021-03-15 06:18:30|6925|6922.2|6925.5|6922.7|6927|6924.2|6924.8|6922|64
1615789120000|2021-03-15 06:18:40|6927|6924.2|6927|6924.2|6931.4|6924.5|6925.8|6921.4|133
1615789130000|2021-03-15 06:18:50|6927.3|6924.5|6927.5|6924.7|6927.5|6924.7|6927.3|6924.5|0
1615789140000|2021-03-15 06:19:00|6927.8|6925|6927.8|6925|6928.3|6925.5|6927.8|6925|4
1615789150000|2021-03-15 06:19:10|6928|6925.2|6930|6927.2|6930|6927.2|6928|6925.2|9
1615789160000|2021-03-15 06:19:20|6929.5|6926.7|6930.3|6927.5|6930.3|6927.5|6929.5|6926.7|2
1615789170000|2021-03-15 06:19:30|6930.5|6927.7|6931.3|6928.5|6932|6929.2|6930.5|6927.7|11
1615789180000|2021-03-15 06:19:40|6932|6929.2|6932|6929.2|6932|6929.2|6931|6928.2|4
1615789190000|2021-03-15 06:19:50|6931.8|6929|6931|6928.2|6931.8|6929|6931|6928.2|0
1615789200000|2021-03-15 06:20:00|6930.8|6928|6930.3|6927.5|6930.8|6928|6930.3|6927.5|6
1615789210000|2021-03-15 06:20:10|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|2
1615789220000|2021-03-15 06:20:20|6930.8|6928|6930.3|6927.5|6930.8|6928|6930.3|6927.5|1
1615789230000|2021-03-15 06:20:30|6930|6927.2|6929|6926.2|6930|6927.2|6928|6925.2|11
1615789250000|2021-03-15 06:20:50|6929.3|6926.5|6929|6926.2|6929.3|6926.5|6929|6926.2|1
1615789260000|2021-03-15 06:21:00|6928.5|6925.7|6928|6925.2|6928.8|6926|6928|6925.2|2
1615789270000|2021-03-15 06:21:10|||||||||1
1615789280000|2021-03-15 06:21:20|6928.3|6925.5|6927.8|6925|6929|6926.2|6927.8|6925|4
1615789290000|2021-03-15 06:21:30|6928|6925.2|6927.8|6925|6928|6925.2|6927.8|6925|1
1615789300000|2021-03-15 06:21:40|6929|6926.2|6929|6926.2|6929|6926.2|6929|6926.2|2
1615789310000|2021-03-15 06:21:50|6928.5|6925.7|6929|6926.2|6929|6926.2|6928|6925.2|1
1615789320000|2021-03-15 06:22:00|6929.3|6926.5|6929.3|6926.5|6929.3|6926.5|6929.3|6926.5|0
1615789330000|2021-03-15 06:22:10|6929.5|6926.7|6929.5|6926.7|6929.5|6926.7|6929.5|6926.7|1
1615789340000|2021-03-15 06:22:20|6929.8|6927|6929.5|6926.7|6929.8|6927|6929.5|6926.7|1
1615789350000|2021-03-15 06:22:30|6929.8|6927|6929.8|6927|6929.8|6927|6929.8|6927|2
1615789360000|2021-03-15 06:22:40|||||||||1
1615789370000|2021-03-15 06:22:50|6929.3|6926.5|6929.8|6927|6929.8|6927|6929.3|6926.5|1
1615789380000|2021-03-15 06:23:00|6929.3|6926.5|6929.3|6926.5|6929.5|6926.7|6929.3|6926.5|0
1615789390000|2021-03-15 06:23:10|6929.8|6927|6929.3|6926.5|6929.8|6927|6929|6926.2|1
1615789400000|2021-03-15 06:23:20|6929|6926.2|6929.8|6927|6929.8|6927|6929|6926.2|2
1615789410000|2021-03-15 06:23:30|6929.5|6926.7|6929.8|6927|6929.8|6927|6929.5|6926.7|1
1615789420000|2021-03-15 06:23:40|6930|6927.2|6930.8|6928|6930.8|6928|6930|6927.2|1
1615789430000|2021-03-15 06:23:50|6931.5|6928.7|6932.3|6929.5|6932.5|6929.7|6931.5|6928.7|1
1615789440000|2021-03-15 06:24:00|6932.5|6929.7|6932.3|6929.5|6932.5|6929.7|6932.3|6929.5|1
1615789450000|2021-03-15 06:24:10|6932.5|6929.7|6933.3|6930.5|6933.3|6930.5|6932.5|6929.7|2
1615789460000|2021-03-15 06:24:20|6934.3|6931.5|6934.8|6932|6934.8|6932|6934|6931.2|17
1615789470000|2021-03-15 06:24:30|6935|6932.2|6934|6931.2|6935|6932.2|6934|6931.2|27
1615789480000|2021-03-15 06:24:40|6934.3|6931.5|6934.5|6931.7|6934.5|6931.7|6934.3|6931.5|15
1615789490000|2021-03-15 06:24:50|6933.8|6931|6934|6931.2|6934|6931.2|6933.5|6930.7|0
1615789500000|2021-03-15 06:25:00|6934.3|6931.5|6934.3|6931.5|6934.3|6931.5|6934|6931.2|4
1615789510000|2021-03-15 06:25:10|6934.5|6931.7|6936|6933.2|6936|6933.2|6934.5|6931.7|4
1615789520000|2021-03-15 06:25:20|6935.8|6933|6934.3|6931.5|6936|6933.2|6934|6931.2|14
1615789530000|2021-03-15 06:25:30|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|6933.8|6931|3
1615789540000|2021-03-15 06:25:40|||||||||2
1615789550000|2021-03-15 06:25:50|6934.8|6932|6935.8|6933|6935.8|6933|6934.8|6932|1
1615789560000|2021-03-15 06:26:00|6935.6|6932.8|6935.8|6933|6935.8|6933|6935|6932.2|4
1615789570000|2021-03-15 06:26:10|6936|6933.2|6936.5|6933.7|6936.8|6934|6935.8|6933|1
1615789580000|2021-03-15 06:26:20|6936.3|6933.5|6936|6933.2|6936.3|6933.5|6935.8|6933|0
1615789590000|2021-03-15 06:26:30|6936.8|6934|6936.8|6934|6936.8|6934|6936.3|6933.5|7
1615789600000|2021-03-15 06:26:40|6937|6934.2|6936.8|6934|6937|6934.2|6936.8|6934|4
1615789610000|2021-03-15 06:26:50|||||||||4
1615789620000|2021-03-15 06:27:00|6937.1|6934.3|6937.1|6934.3|6937.1|6934.3|6936.8|6934|7
1615789630000|2021-03-15 06:27:10|6936.8|6934|6935.8|6933|6936.8|6934|6935.8|6933|15
1615789640000|2021-03-15 06:27:20|||||||||1
1615789650000|2021-03-15 06:27:30|||||||||1
1615789660000|2021-03-15 06:27:40|6935.2|6932.4|6934.5|6931.7|6935.2|6932.4|6934.5|6931.7|4
1615789670000|2021-03-15 06:27:50|||||||||1
1615789680000|2021-03-15 06:28:00|6934.3|6931.5|6934.5|6931.7|6934.5|6931.7|6934.3|6931.5|4
1615789690000|2021-03-15 06:28:10|6934.3|6931.5|6934.5|6931.7|6934.5|6931.7|6934.3|6931.5|0
1615789700000|2021-03-15 06:28:20|6934.3|6931.5|6934.5|6931.7|6934.5|6931.7|6934.3|6931.5|1
1615789710000|2021-03-15 06:28:30|6934.7|6931.9|6936|6933.2|6936|6933.2|6934.7|6931.9|15
1615789720000|2021-03-15 06:28:40|6935.8|6933|6935.3|6932.5|6935.8|6933|6935.3|6932.5|1
1615789730000|2021-03-15 06:28:50|6935.8|6933|6936|6933.2|6936.5|6933.7|6935.8|6933|8
1615789740000|2021-03-15 06:29:00|6936.2|6933.4|6936|6933.2|6936.2|6933.4|6935.2|6932.4|4
1615789750000|2021-03-15 06:29:10|6936.5|6933.7|6936.5|6933.7|6936.5|6933.7|6936.5|6933.7|2
1615789760000|2021-03-15 06:29:20|6936.3|6933.5|6936.5|6933.7|6936.5|6933.7|6936|6933.2|6
1615789770000|2021-03-15 06:29:30|||||||||1
1615789780000|2021-03-15 06:29:40|6936.8|6934|6936|6933.2|6937.2|6934.4|6936|6933.2|30
1615789790000|2021-03-15 06:29:50|6935.7|6932.9|6936|6933.2|6936|6933.2|6935.7|6932.9|2
1615789800000|2021-03-15 06:30:00|6935.5|6932.7|6936|6933.2|6936.5|6933.7|6935.3|6932.5|2
1615789810000|2021-03-15 06:30:10|6936.5|6933.7|6936|6933.2|6936.5|6933.7|6936|6933.2|2
1615789820000|2021-03-15 06:30:20|6936.2|6933.4|6936|6933.2|6936.2|6933.4|6936|6933.2|1
1615789830000|2021-03-15 06:30:30|6935.6|6932.8|6935.5|6932.7|6935.6|6932.8|6935|6932.2|1
1615789840000|2021-03-15 06:30:40|6936.5|6933.7|6936.5|6933.7|6936.5|6933.7|6936.5|6933.7|1
1615789850000|2021-03-15 06:30:50|6936.2|6933.4|6936.2|6933.4|6936.5|6933.7|6936|6933.2|1
1615789860000|2021-03-15 06:31:00|6936.5|6933.7|6936.5|6933.7|6936.5|6933.7|6936|6933.2|2
1615789870000|2021-03-15 06:31:10|6936.3|6933.5|6936|6933.2|6936.3|6933.5|6936|6933.2|0
1615789890000|2021-03-15 06:31:30|6935.8|6933|6935.5|6932.7|6935.8|6933|6935.5|6932.7|1
1615789900000|2021-03-15 06:31:40|6935.3|6932.5|6935.3|6932.5|6935.3|6932.5|6935.3|6932.5|0
1615789910000|2021-03-15 06:31:50|||||||||2
1615789920000|2021-03-15 06:32:00|6935.8|6933|6935.5|6932.7|6935.8|6933|6934.5|6931.7|5
1615789930000|2021-03-15 06:32:10|6935.7|6932.9|6935.3|6932.5|6935.7|6932.9|6935.3|6932.5|7
1615789940000|2021-03-15 06:32:20|6935.8|6933|6935.8|6933|6935.8|6933|6935.8|6933|0
1615789950000|2021-03-15 06:32:30|6936.1|6933.3|6936.3|6933.5|6936.3|6933.5|6936.1|6933.3|2
1615789960000|2021-03-15 06:32:40|6935.8|6933|6935.8|6933|6935.8|6933|6935.8|6933|0
1615789970000|2021-03-15 06:32:50|6935.6|6932.8|6935.8|6933|6935.8|6933|6935.6|6932.8|0
1615789980000|2021-03-15 06:33:00|6935.6|6932.8|6935.8|6933|6935.8|6933|6935.3|6932.5|0
1615789990000|2021-03-15 06:33:10|6935.6|6932.8|6935.3|6932.5|6935.8|6933|6935.3|6932.5|0
1615790030000|2021-03-15 06:33:50|6935.5|6932.7|6935.6|6932.8|6935.8|6933|6935.3|6932.5|0
1615790040000|2021-03-15 06:34:00|6935.8|6933|6936.8|6934|6937.1|6934.3|6935.8|6933|20
1615790050000|2021-03-15 06:34:10|||||||||12
1615790060000|2021-03-15 06:34:20|6937.2|6934.4|6937.6|6934.8|6937.6|6934.8|6937.1|6934.3|13
1615790070000|2021-03-15 06:34:30|6937.8|6935|6937.8|6935|6937.8|6935|6937.8|6935|3
1615790080000|2021-03-15 06:34:40|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|2
1615790090000|2021-03-15 06:34:50|6939.6|6936.8|6941|6938.2|6941.5|6938.7|6939.6|6936.8|65
1615790100000|2021-03-15 06:35:00|6940.5|6937.7|6941.5|6938.7|6941.5|6938.7|6940.5|6937.7|4
1615790110000|2021-03-15 06:35:10|6941|6938.2|6941.5|6938.7|6941.5|6938.7|6941|6938.2|0
1615790120000|2021-03-15 06:35:20|6941.8|6939|6941.8|6939|6942.8|6940|6941.8|6939|5
1615790140000|2021-03-15 06:35:40|6942.8|6940|6942|6939.2|6942.8|6940|6942|6938.4|1
1615790150000|2021-03-15 06:35:50|6942.6|6939.8|6943.5|6940.7|6943.5|6940.7|6942.6|6939.8|4
1615790160000|2021-03-15 06:36:00|6943.8|6941|6944|6941.2|6944|6941.2|6943.8|6941|3
1615790170000|2021-03-15 06:36:10|6943.8|6941|6943.6|6940.8|6944.5|6941.7|6943|6940.2|22
1615790180000|2021-03-15 06:36:20|6943.8|6941|6944.8|6942|6944.8|6942|6943.8|6941|6
1615790190000|2021-03-15 06:36:30|6945.3|6942.5|6945.3|6942.5|6945.3|6942.5|6945.3|6942.5|1
1615790200000|2021-03-15 06:36:40|6945.5|6942.7|6945.3|6942.5|6945.5|6942.7|6945.3|6942.5|1
1615790220000|2021-03-15 06:37:00|6944.8|6942|6944.8|6942|6944.8|6942|6944.8|6942|10
1615790230000|2021-03-15 06:37:10|||||||||1
1615790240000|2021-03-15 06:37:20|6944.3|6941.5|6943.8|6941|6944.3|6941.5|6943.8|6941|9
1615790250000|2021-03-15 06:37:30|6944.8|6942|6945.6|6942.8|6945.8|6943|6944.8|6942|13
1615790260000|2021-03-15 06:37:40|6945|6942.2|6945.8|6943|6945.8|6943|6945|6942.2|3
1615790270000|2021-03-15 06:37:50|||||||||2
1615790280000|2021-03-15 06:38:00|6946|6943.2|6944.8|6942|6946|6943.2|6944.8|6942|10
1615790300000|2021-03-15 06:38:20|6943.8|6941|6943.5|6940.7|6943.8|6941|6943.5|6940.7|5
1615766400000|2021-03-15 00:00:00|6921.7|6918.9|6921.5|6918.7|6921.7|6918.9|6921.5|6918.7|2
1615790310000|2021-03-15 06:38:30|6943.8|6941|6944.8|6942|6944.8|6942|6943.8|6941|1
1615790320000|2021-03-15 06:38:40|6943.8|6941|6943.8|6941|6943.8|6941|6943.8|6941|1
1615766410000|2021-03-15 00:00:10|6921.2|6918.4|6921.5|6918.7|6921.7|6918.9|6921|6918.2|0
1615790330000|2021-03-15 06:38:50|6944|6941.2|6944|6941.2|6944|6941.2|6944|6941.2|0
1615790340000|2021-03-15 06:39:00|6943.8|6941|6944|6941.2|6944|6941.2|6943.8|6941|0
1615766420000|2021-03-15 00:00:20|||||||||1
1615790350000|2021-03-15 06:39:10|6943.8|6941|6943.3|6940.5|6944|6941.2|6943.3|6940.5|4
1615790360000|2021-03-15 06:39:20|6943.1|6940.3|6943.6|6940.8|6943.8|6941|6943.1|6940.3|4
1615790370000|2021-03-15 06:39:30|6943.8|6941|6943.6|6940.8|6943.8|6941|6943.6|6940.8|1
1615790380000|2021-03-15 06:39:40|6943.8|6941|6943.8|6941|6943.8|6941|6943.8|6941|1
1615790390000|2021-03-15 06:39:50|6944.3|6941.5|6944.3|6941.5|6944.3|6941.5|6944.3|6941.5|1
1615766440000|2021-03-15 00:00:40|6921.7|6918.9|6921.5|6918.7|6921.7|6918.9|6921.5|6918.7|0
1615790400000|2021-03-15 06:40:00|6944.8|6942|6944.8|6942|6944.8|6942|6944.8|6942|0
1615766450000|2021-03-15 00:00:50|6921.2|6918.4|6917.9|6915.1|6921.2|6918.4|6917.9|6914.6|8
1615790420000|2021-03-15 06:40:20|||||||||1
1615766460000|2021-03-15 00:01:00|6918.5|6915.7|6917|6914.2|6918.5|6915.7|6916.5|6913.1|1
1615790440000|2021-03-15 06:40:40|6944.6|6941.8|6944.1|6941.3|6944.6|6941.8|6944.1|6941.3|1
1615790450000|2021-03-15 06:40:50|6944.6|6941.8|6944.8|6942|6945.1|6942.3|6944.3|6941.5|14
1615766470000|2021-03-15 00:01:10|6916.7|6913.9|6911.5|6908.7|6916.7|6913.9|6911|6907|52
1615790470000|2021-03-15 06:41:10|6944.3|6941.5|6944.8|6942|6944.8|6942|6944.3|6941.5|2
1615766480000|2021-03-15 00:01:20|6911.7|6908.9|6911.5|6908.7|6912.6|6909.4|6911.5|6908.6|1
1615790480000|2021-03-15 06:41:20|6944.3|6941.5|6944.3|6941.5|6944.3|6941.5|6944.3|6941.5|0
1615766490000|2021-03-15 00:01:30|6911|6908.2|6911.7|6908.9|6912.2|6909.4|6910.2|6907.3|2
1615790490000|2021-03-15 06:41:30|6943.8|6941|6943.8|6941|6943.8|6941|6943.8|6941|0
1615790510000|2021-03-15 06:41:50|||||||||2
1615766500000|2021-03-15 00:01:40|6911.5|6908.7|6912.7|6909.9|6912.7|6909.9|6911.5|6908.7|0
1615790520000|2021-03-15 06:42:00|6944|6941.2|6943.8|6941|6944|6941.2|6943.8|6941|5
1615790530000|2021-03-15 06:42:10|6944|6941.2|6943.8|6941|6944.3|6941.5|6943.8|6941|13
1615766510000|2021-03-15 00:01:50|6912.5|6909.7|6913.3|6909.3|6913.3|6910.1|6912.5|6909.3|1
1615790550000|2021-03-15 06:42:30|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|0
1615790560000|2021-03-15 06:42:40|6943|6940.2|6943|6940.2|6943|6940.2|6943|6940.2|0
1615766520000|2021-03-15 00:02:00|6913.6|6909.6|6913.6|6909.6|6913.6|6909.6|6913.6|6909.6|0
1615790570000|2021-03-15 06:42:50|6942.8|6940|6942.8|6940|6942.8|6940|6942.8|6940|0
1615766530000|2021-03-15 00:02:10|6912.5|6909.7|6912.5|6909.7|6913.2|6910.4|6912.5|6909.7|0
1615790580000|2021-03-15 06:43:00|6943.1|6940.3|6943|6940.2|6943.2|6940.4|6942.8|6940|1
1615766540000|2021-03-15 00:02:20|6912.7|6909.9|6916.7|6913.9|6917.7|6914.4|6912.7|6909.9|12
1615790590000|2021-03-15 06:43:10|6942.8|6940|6941.3|6938.5|6942.8|6940|6941.3|6938.5|22
1615766550000|2021-03-15 00:02:30|6916.2|6913.4|6916.9|6914.1|6916.9|6914.1|6915.7|6912.9|0
1615790610000|2021-03-15 06:43:30|6941.6|6938.8|6940.8|6938|6941.6|6938.8|6940.8|6938|1
1615766560000|2021-03-15 00:02:40|6917.7|6914.9|6917.5|6914.7|6917.7|6914.9|6917.5|6914.7|0
1615790620000|2021-03-15 06:43:40|||||||||2
1615790630000|2021-03-15 06:43:50|||||||||12
1615790640000|2021-03-15 06:44:00|6940.5|6937.7|6940.3|6937.5|6940.5|6937.7|6940.3|6937.5|2
1615790660000|2021-03-15 06:44:20|6940.8|6938|6940.6|6937.8|6940.8|6938|6940.6|6937.8|0
1615790680000|2021-03-15 06:44:40|6940.3|6937.5|6940.3|6937.5|6940.3|6937.5|6940.3|6937.5|0
1615790690000|2021-03-15 06:44:50|6940.8|6938|6940.1|6937.3|6940.8|6938|6939.8|6937|14
1615790700000|2021-03-15 06:45:00|6940.8|6938|6940.8|6938|6940.8|6938|6940.8|6938|5
1615790710000|2021-03-15 06:45:10|6940.6|6937.8|6939.8|6937|6940.6|6937.8|6939.8|6937|1
1615790730000|2021-03-15 06:45:30|6940.2|6937.4|6940.6|6937.8|6940.8|6938|6940.2|6937.4|8
1615790740000|2021-03-15 06:45:40|6941|6938.2|6941.6|6938.8|6941.6|6938.8|6941|6938.2|7
1615790750000|2021-03-15 06:45:50|6941.3|6938.5|6938.6|6935.8|6941.3|6938.5|6938.6|6935.8|81
1615790760000|2021-03-15 06:46:00|6939.8|6937|6939.8|6937|6939.8|6937|6938.8|6936|9
1615766580000|2021-03-15 00:03:00|6917.2|6914.4|6918.2|6915.4|6918.2|6915.4|6917.2|6914.4|0
1615790780000|2021-03-15 06:46:20|6940.8|6938|6940.8|6938|6940.8|6938|6940.8|6938|3
1615790800000|2021-03-15 06:46:40|6941.8|6939|6941.6|6938.8|6941.8|6939|6941.6|6938.8|6
1615766600000|2021-03-15 00:03:20|6919.2|6916.4|6919.2|6916.4|6919.2|6916.4|6919.2|6916.4|0
1615790820000|2021-03-15 06:47:00|6941.3|6938.5|6943.8|6941|6943.8|6941|6941.3|6938.5|6
1615766610000|2021-03-15 00:03:30|6918.2|6915.4|6918.2|6915.4|6918.2|6915.4|6918.2|6915.4|0
1615790830000|2021-03-15 06:47:10|6944|6941.2|6945.1|6942.3|6945.8|6943|6944|6941.2|64
1615790850000|2021-03-15 06:47:30|6944|6941.2|6943.8|6941|6944|6941.2|6943.8|6941|0
1615790860000|2021-03-15 06:47:40|6943.6|6940.8|6943.6|6940.8|6943.8|6941|6943.6|6940.8|3
1615790870000|2021-03-15 06:47:50|6943.8|6941|6943.6|6940.8|6943.8|6941|6943.6|6940.8|1
1615766640000|2021-03-15 00:04:00|6918.6|6914.6|6918.2|6915.4|6918.6|6915.4|6916.7|6913.9|0
1615790880000|2021-03-15 06:48:00|6943.8|6941|6943.8|6941|6943.8|6941|6943.6|6940.8|1
1615790890000|2021-03-15 06:48:10|6944.3|6941.5|6944.3|6941.5|6944.3|6941.5|6944.3|6941.5|1
1615766650000|2021-03-15 00:04:10|6918.6|6914.6|6918.2|6915.4|6918.6|6915.4|6918.2|6914.6|0
1615790900000|2021-03-15 06:48:20|6943.8|6941|6944|6941.2|6944|6941.2|6943.8|6941|1
1615766660000|2021-03-15 00:04:20|6918.6|6914.6|6918.2|6915.4|6918.6|6915.4|6918.2|6914.6|0
1615790920000|2021-03-15 06:48:40|6943.8|6941|6943.6|6940.8|6943.8|6941|6943.6|6940.8|0
1615766670000|2021-03-15 00:04:30|6917.7|6914.9|6917.7|6914.9|6917.7|6914.9|6917.7|6914.9|0
1615790930000|2021-03-15 06:48:50|6943.8|6941|6943.6|6940.8|6943.8|6941|6943.6|6940.8|5
1615790940000|2021-03-15 06:49:00|6943.8|6941|6942.5|6939.7|6943.8|6941|6942.5|6939.7|8
1615766680000|2021-03-15 00:04:40|6916.5|6913.7|6917.2|6914.4|6917.6|6914.4|6916.5|6913.6|0
1615790950000|2021-03-15 06:49:10|6942.8|6940|6942.8|6940|6942.8|6940|6942.8|6940|2
1615766690000|2021-03-15 00:04:50|6918.2|6915.4|6918.2|6915.4|6918.2|6915.4|6918.2|6915.4|0
1615790970000|2021-03-15 06:49:30|6942|6939.2|6942|6939.2|6942|6939.2|6942|6939.2|3
1615790990000|2021-03-15 06:49:50|6942.8|6940|6942.6|6939.8|6943|6940.2|6942.6|6939.8|1
1615791000000|2021-03-15 06:50:00|6942.8|6940|6943.8|6941|6943.8|6941|6942.8|6940|0
1615766700000|2021-03-15 00:05:00|6918.3|6914.3|6918.2|6915.4|6918.3|6915.4|6918.2|6914.3|0
1615791010000|2021-03-15 06:50:10|6943.6|6940.8|6942.6|6939.8|6943.6|6940.8|6942.6|6939.8|0
1615791030000|2021-03-15 06:50:30|6943|6940.2|6943|6940.2|6943|6940.2|6943|6940.2|0
1615766710000|2021-03-15 00:05:10|6917.7|6914.9|6916.5|6913.7|6917.7|6914.9|6916.5|6913.7|1
1615791040000|2021-03-15 06:50:40|6943.3|6940.5|6943.1|6940.3|6943.3|6940.5|6943.1|6940.3|0
1615791050000|2021-03-15 06:50:50|6942.8|6940|6942.8|6940|6943|6940.2|6942.8|6940|2
1615766720000|2021-03-15 00:05:20|6916.4|6913.6|6918.2|6915.4|6918.2|6915.4|6916.2|6913.4|1
1615791060000|2021-03-15 06:51:00|6942.7|6938.7|6941.6|6938.8|6942.7|6939.8|6941.6|6938.7|34
1615791070000|2021-03-15 06:51:10|6941.8|6939|6941.8|6939|6941.8|6939|6941.8|6939|0
1615791090000|2021-03-15 06:51:30|6942.1|6939.3|6942.6|6939.8|6942.8|6940|6942.1|6939.3|2
1615791100000|2021-03-15 06:51:40|6942.8|6940|6943.3|6940.5|6943.3|6940.5|6942.8|6940|2
1615791110000|2021-03-15 06:51:50|6943.8|6941|6942.8|6940|6943.8|6941|6942.8|6940|0
1615791120000|2021-03-15 06:52:00|6942.6|6939.8|6942.6|6939.8|6942.6|6939.8|6942.6|6939.8|7
1615766730000|2021-03-15 00:05:30|6917.7|6914.9|6918.2|6915.4|6919|6915.4|6917.6|6914|0
1615791140000|2021-03-15 06:52:20|6942.3|6939.5|6941.3|6938.5|6942.3|6939.5|6941.3|6938.5|2
1615791150000|2021-03-15 06:52:30|6940.8|6938|6940.8|6938|6941.3|6938.5|6940.8|6938|2
1615766740000|2021-03-15 00:05:40|6919|6915|6919|6915|6919|6915|6919|6915|0
1615791160000|2021-03-15 06:52:40|||||||||2
1615766750000|2021-03-15 00:05:50|6918.6|6915.8|6918.9|6916.1|6918.9|6916.1|6918.6|6915.8|0
1615791200000|2021-03-15 06:53:20|6941.2|6938.4|6941.8|6939|6941.8|6939|6941.2|6938.4|2
1615766760000|2021-03-15 00:06:00|6919.2|6916.4|6920.2|6917.4|6920.7|6917.9|6919.2|6916.3|3
1615791210000|2021-03-15 06:53:30|6943.8|6941|6945.8|6943|6945.8|6943|6943.8|6941|8
1615766770000|2021-03-15 00:06:10|6921|6917|6920.4|6917.6|6921|6917.6|6920.2|6917|0
1615791220000|2021-03-15 06:53:40|6945.3|6942.5|6945.3|6942.5|6945.3|6942.5|6945.3|6942.5|0
1615766790000|2021-03-15 00:06:30|6920.2|6917.4|6920.2|6917.4|6920.2|6917.4|6920.2|6917.4|0
1615791230000|2021-03-15 06:53:50|6945.5|6942.7|6945.3|6942.5|6945.8|6943|6945.3|6942.5|1
1615791250000|2021-03-15 06:54:10|6945.6|6942.8|6939.8|6937|6945.6|6942.8|6939.8|6937|95
1615766800000|2021-03-15 00:06:40|6921|6917|6921|6917|6921|6917|6921|6917|0
1615791260000|2021-03-15 06:54:20|||||||||3
1615791270000|2021-03-15 06:54:30|6940|6937.2|6940|6937.2|6940|6937.2|6940|6937.2|3
1615766810000|2021-03-15 00:06:50|6921.2|6918.4|6921.2|6918.4|6921.7|6918.9|6921.2|6918.4|36
1615791290000|2021-03-15 06:54:50|6941.8|6939|6942|6939.2|6942|6939.2|6941.8|6939|5
1615766820000|2021-03-15 00:07:00|6921|6918.2|6920.2|6917.4|6921|6918.2|6920.2|6917.4|3
1615791300000|2021-03-15 06:55:00|6942.8|6940|6943|6940.2|6943|6940.2|6942.8|6940|5
1615766840000|2021-03-15 00:07:20|||||||||1
1615791310000|2021-03-15 06:55:10|6942.8|6940|6944.8|6942|6944.8|6942|6942.3|6939.5|25
1615766860000|2021-03-15 00:07:40|6920.6|6917.8|6920.2|6917.4|6921.2|6918.4|6920.2|6917|0
1615791320000|2021-03-15 06:55:20|6947.1|6943.1|6945.8|6943|6947.1|6943.7|6945.8|6943|55
1615766910000|2021-03-15 00:08:30|6921.3|6917.3|6920.2|6917.4|6921.3|6918.1|6920.2|6917.3|0
1615791330000|2021-03-15 06:55:30|6946|6943.2|6945.8|6943|6946|6943.2|6945.8|6943|3
1615766930000|2021-03-15 00:08:50|6920.6|6917.8|6921.2|6918.4|6921.7|6918.9|6920.6|6917.8|2
1615791340000|2021-03-15 06:55:40|6945.5|6942.7|6945.3|6942.5|6945.5|6942.7|6945.3|6942.5|3
1615766940000|2021-03-15 00:09:00|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|0
1615791350000|2021-03-15 06:55:50|6945.8|6943|6945.8|6943|6945.8|6943|6945.8|6943|1
1615766950000|2021-03-15 00:09:10|6920.9|6918.1|6920.2|6917.4|6920.9|6918.1|6920.2|6917.4|3
1615791360000|2021-03-15 06:56:00|6946|6943.2|6944.8|6942|6946|6943.2|6944.8|6942|3
1615791370000|2021-03-15 06:56:10|6944.3|6941.5|6943.5|6940.7|6944.3|6941.5|6943.5|6940.7|16
1615766980000|2021-03-15 00:09:40|6919.7|6916.9|6919.2|6916.4|6919.7|6916.9|6919.2|6916.4|0
1615791380000|2021-03-15 06:56:20|6944|6941.2|6944|6941.2|6944|6941.2|6944|6941.2|3
1615791420000|2021-03-15 06:57:00|6944.8|6942|6944.8|6942|6945.5|6942.7|6944.8|6942|33
1615766990000|2021-03-15 00:09:50|6920.3|6916.3|6920.2|6917.4|6920.3|6917.4|6920.2|6916.3|0
1615791430000|2021-03-15 06:57:10|6944.3|6941.5|6944.3|6941.5|6944.3|6941.5|6944.3|6941.5|5
1615791440000|2021-03-15 06:57:20|6943.8|6941|6943.8|6941|6944.3|6941.5|6943.8|6941|2
1615767000000|2021-03-15 00:10:00|6919.7|6916.9|6919.2|6916.4|6920|6916.9|6919.2|6916|0
1615791450000|2021-03-15 06:57:30|6944|6941.2|6943.8|6941|6944|6941.2|6943.8|6941|0
1615767010000|2021-03-15 00:10:10|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|5
1615791460000|2021-03-15 06:57:40|6943.5|6940.7|6943.8|6941|6943.8|6941|6943.5|6940.7|4
1615767030000|2021-03-15 00:10:30|6920.2|6917.4|6920.2|6917.4|6921|6917.4|6920.2|6917|0
1615791470000|2021-03-15 06:57:50|6943.5|6940.7|6943.8|6941|6944.8|6942|6943.5|6940.7|21
1615767040000|2021-03-15 00:10:40|6920.9|6918.1|6921.2|6918.4|6921.2|6918.4|6920.9|6918.1|0
1615791480000|2021-03-15 06:58:00|6944.3|6941.5|6942.8|6940|6944.3|6941.5|6942.8|6940|8
1615767050000|2021-03-15 00:10:50|6920.7|6917.9|6920.9|6918.1|6920.9|6918.1|6920.2|6917.4|0
1615791500000|2021-03-15 06:58:20|6942.3|6939.5|6941.8|6939|6942.3|6939.5|6941.8|6939|5
1615767060000|2021-03-15 00:11:00|6921.2|6918.4|6921.7|6918.9|6921.7|6918.9|6921.2|6918.4|0
1615791510000|2021-03-15 06:58:30|6940.8|6938|6941.3|6938.5|6941.3|6938.5|6940.8|6938|4
1615767070000|2021-03-15 00:11:10|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|1
1615791520000|2021-03-15 06:58:40|6941|6938.2|6941.3|6938.5|6941.3|6938.5|6940.8|6938|1
1615767080000|2021-03-15 00:11:20|6921.7|6918.9|6921.4|6918.6|6921.7|6918.9|6921.4|6918.6|0
1615791530000|2021-03-15 06:58:50|6940.8|6938|6940.8|6938|6940.8|6938|6940.8|6938|0
1615767110000|2021-03-15 00:11:50|||||||||1
1615791540000|2021-03-15 06:59:00|6940.5|6937.7|6940|6937.2|6940.8|6938|6940|6937.2|4
1615767130000|2021-03-15 00:12:10|6920.2|6917.4|6920.2|6917.4|6920.2|6917.4|6920.2|6917.4|4
1615791550000|2021-03-15 06:59:10|6940.3|6937.5|6938.8|6936|6940.6|6937.5|6938.8|6936|37
1615791560000|2021-03-15 06:59:20|6939.3|6936.5|6939|6936.2|6939.3|6936.5|6938.8|6936|4
1615767150000|2021-03-15 00:12:30|6920.7|6917.9|6921.2|6918.4|6921.2|6918.4|6920.7|6917.9|1
1615791570000|2021-03-15 06:59:30|6939.3|6936.5|6939.8|6937|6939.8|6937|6939.3|6936.5|1
1615767160000|2021-03-15 00:12:40|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|0
1615791580000|2021-03-15 06:59:40|6940.5|6937.7|6940.8|6938|6940.8|6938|6940.5|6937.7|3
1615767170000|2021-03-15 00:12:50|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|6921.4|6918.6|5
1615767180000|2021-03-15 00:13:00|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|5
1615791600000|2021-03-15 07:00:00|6940.5|6937.7|6939.8|6937|6940.5|6937.7|6939.8|6937|8
1615767190000|2021-03-15 00:13:10|6920.9|6918.1|6920.2|6917.4|6921.2|6918.4|6920.2|6917.4|1
1615791610000|2021-03-15 07:00:10|6939.5|6936.7|6938.8|6936|6939.5|6936.7|6937.8|6935|11
1615767200000|2021-03-15 00:13:20|6920.7|6917.9|6920.7|6917.9|6920.7|6917.9|6920.4|6917.6|0
1615791620000|2021-03-15 07:00:20|6938.5|6935.7|6937.5|6934.7|6938.5|6935.7|6937|6934.2|13
1615767220000|2021-03-15 00:13:40|6920.4|6917.6|6920.7|6917.9|6920.7|6917.9|6920.4|6917.6|0
1615791630000|2021-03-15 07:00:30|6937.3|6934.5|6935|6932.2|6937.3|6934.5|6935|6932.2|11
1615767230000|2021-03-15 00:13:50|6920.4|6917.6|6920.4|6917.6|6920.7|6917.9|6920.4|6917.6|1
1615791640000|2021-03-15 07:00:40|6934.8|6932|6935.5|6932.7|6936.8|6934|6934.8|6932|148
1615767240000|2021-03-15 00:14:00|6920.2|6917.4|6920.2|6917.4|6920.2|6917.4|6920.2|6917.4|0
1615791650000|2021-03-15 07:00:50|6935.3|6932.5|6935.5|6932.7|6935.5|6932.7|6935|6932.2|4
1615767260000|2021-03-15 00:14:20|6919.2|6916.4|6918.4|6915.6|6919.2|6916.4|6918.4|6915.6|4
1615791660000|2021-03-15 07:01:00|6935.8|6933|6935.8|6933|6935.8|6933|6935.8|6933|1
1615767270000|2021-03-15 00:14:30|6918.2|6915.4|6918.2|6915.4|6918.2|6915.4|6918.2|6915.4|0
1615791670000|2021-03-15 07:01:10|6935|6932.2|6932.5|6929.7|6935.5|6932.7|6931.8|6929|53
1615767290000|2021-03-15 00:14:50|6918.7|6915.9|6918.4|6915.6|6918.7|6915.9|6918.4|6915.6|0
1615791680000|2021-03-15 07:01:20|6933|6930.2|6933|6930.2|6933|6930.2|6932.8|6930|0
1615791690000|2021-03-15 07:01:30|||||||||4
1615767300000|2021-03-15 00:15:00|6918.7|6915.9|6918.4|6915.6|6918.7|6915.9|6918.4|6915.6|0
1615791700000|2021-03-15 07:01:40|6933.8|6931|6934|6931.2|6934.2|6931.4|6933.3|6930.5|6
1615767310000|2021-03-15 00:15:10|6918.7|6915.9|6918.4|6915.6|6918.7|6915.9|6918.4|6915.6|0
1615791710000|2021-03-15 07:01:50|6933.8|6931|6933.5|6930.7|6934.5|6931.7|6933.5|6930.7|2
1615767320000|2021-03-15 00:15:20|6918.7|6915.9|6918.4|6915.6|6918.7|6915.9|6918.4|6915.6|0
1615791720000|2021-03-15 07:02:00|6934|6931.2|6932.8|6930|6934|6931.2|6932.8|6930|6
1615767330000|2021-03-15 00:15:30|6918.7|6915.9|6918.4|6915.6|6918.7|6915.9|6918.4|6915.6|0
1615791730000|2021-03-15 07:02:10|6933|6930.2|6933.8|6931|6934.5|6931.7|6933|6930.2|5
1615767340000|2021-03-15 00:15:40|6918.2|6915.4|6918.2|6915.4|6918.2|6915.4|6918.2|6915.4|1
1615791740000|2021-03-15 07:02:20|6934|6931.2|6932.3|6929.5|6934|6931.2|6932.3|6929.5|14
1615767350000|2021-03-15 00:15:50|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|0
1615791750000|2021-03-15 07:02:30|6932|6929.2|6932|6929.2|6932|6929.2|6931.8|6929|4
1615767360000|2021-03-15 00:16:00|6918.4|6915.6|6918.9|6916.1|6918.9|6916.1|6918.4|6915.6|0
1615791760000|2021-03-15 07:02:40|6933|6930.2|6934.5|6931.7|6934.5|6931.7|6932.8|6930|14
1615767370000|2021-03-15 00:16:10|6919.2|6916.4|6919.2|6916.4|6919.7|6916.9|6919.2|6916.4|0
1615791770000|2021-03-15 07:02:50|6935|6932.2|6935|6932.2|6935.5|6932.7|6934.8|6932|1
1615767380000|2021-03-15 00:16:20|6919.7|6916.9|6919.2|6916.4|6919.7|6916.9|6919.2|6916.4|0
1615791780000|2021-03-15 07:03:00|||||||||2
1615767390000|2021-03-15 00:16:30|6919.4|6916.6|6919.9|6917.1|6919.9|6917.1|6919.4|6916.6|0
1615791790000|2021-03-15 07:03:10|6934.8|6932|6935.8|6933|6936|6933.2|6934.5|6931.7|3
1615791800000|2021-03-15 07:03:20|6935.5|6932.7|6935.8|6933|6935.8|6933|6935|6932.2|1
1615791810000|2021-03-15 07:03:30|6935.5|6932.7|6935|6932.2|6935.8|6933|6935|6932.2|3
1615791820000|2021-03-15 07:03:40|6934.8|6932|6935.8|6933|6935.8|6933|6934.8|6932|1
1615767400000|2021-03-15 00:16:40|6919.4|6916.6|6919.2|6916.4|6919.4|6916.6|6919.2|6916.4|0
1615791830000|2021-03-15 07:03:50|6936.2|6933.4|6936.5|6933.7|6936.8|6934|6936|6933.2|4
1615791840000|2021-03-15 07:04:00|6936|6933.2|6936.8|6934|6936.8|6934|6936|6933.2|0
1615767420000|2021-03-15 00:17:00|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|0
1615791850000|2021-03-15 07:04:10|6936.3|6933.5|6937|6934.2|6937|6934.2|6936.2|6933.4|1
1615767430000|2021-03-15 00:17:10|6919.2|6916.4|6919.2|6916.4|6919.2|6916.4|6919.2|6916.4|0
1615791860000|2021-03-15 07:04:20|6937.8|6935|6937.3|6934.5|6937.8|6935|6937.3|6934.5|1
1615767440000|2021-03-15 00:17:20|6918.7|6915.9|6918.7|6915.9|6918.7|6915.9|6918.2|6915.4|2
1615791870000|2021-03-15 07:04:30|6937|6934.2|6936|6933.2|6937|6934.2|6936|6933.2|0
1615767460000|2021-03-15 00:17:40|6919.2|6916.4|6919.2|6916.4|6919.2|6916.4|6919.2|6916.4|1
1615791880000|2021-03-15 07:04:40|6936.2|6933.4|6936|6933.2|6936.8|6934|6936|6933.2|19
1615791900000|2021-03-15 07:05:00|6936.5|6933.7|6936.3|6933.5|6936.5|6933.7|6936.3|6933.5|2
1615767470000|2021-03-15 00:17:50|||||||||6
1615791910000|2021-03-15 07:05:10|6936.5|6933.7|6935|6932.2|6936.5|6933.7|6935|6932.2|2
1615767480000|2021-03-15 00:18:00|6918.4|6915.6|6918.4|6915.6|6918.4|6915.6|6918.4|6915.6|0
1615791920000|2021-03-15 07:05:20|6934.8|6932|6933|6930.2|6934.8|6932|6933|6930.2|8
1615791930000|2021-03-15 07:05:30|6933.2|6930.4|6934|6931.2|6934|6931.2|6933.2|6930.4|2
1615791940000|2021-03-15 07:05:40|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|3
1615767490000|2021-03-15 00:18:10|6918.7|6915.9|6921.7|6918.9|6921.7|6918.9|6918.7|6915.9|12
1615791950000|2021-03-15 07:05:50|6934|6931.2|6934|6931.2|6934|6931.2|6933.8|6931|11
1615767500000|2021-03-15 00:18:20|6921.2|6918.4|6920.9|6918.1|6921.2|6918.4|6920.4|6917.6|18
1615791960000|2021-03-15 07:06:00|6933.8|6931|6933|6930.2|6934|6931.2|6933|6930.2|6
1615791970000|2021-03-15 07:06:10|6932.8|6930|6931.2|6928.4|6932.8|6930|6931|6928.2|4
1615791980000|2021-03-15 07:06:20|6931.5|6928.7|6929|6926.2|6931.5|6928.7|6928.8|6926|11
1615792000000|2021-03-15 07:06:40|6929.5|6926.7|6929|6926.2|6930|6927.2|6929|6926.2|3
1615767510000|2021-03-15 00:18:30|6921.2|6918.4|6921.7|6918.9|6921.7|6918.9|6921.2|6918.4|5
1615792010000|2021-03-15 07:06:50|6929.5|6926.7|6930|6927.2|6930.5|6927.7|6929.5|6926.7|1
1615792020000|2021-03-15 07:07:00|6929.8|6927|6930|6927.2|6930|6927.2|6929.8|6927|1
1615792030000|2021-03-15 07:07:10|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|6930|6927.2|1
1615767520000|2021-03-15 00:18:40|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|6921.2|6918.4|2
1615792040000|2021-03-15 07:07:20|6931.3|6928.5|6929.8|6927|6931.8|6929|6929.8|6927|4
1615792050000|2021-03-15 07:07:30|6930|6927.2|6931|6928.2|6931|6928.2|6930|6927.2|0
1615792060000|2021-03-15 07:07:40|6930.8|6928|6930|6927.2|6931|6928.2|6930|6927.2|3
1615767530000|2021-03-15 00:18:50|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|0
1615792070000|2021-03-15 07:07:50|6930.4|6927.6|6930|6927.2|6931|6928.2|6929.8|6927|0
1615792080000|2021-03-15 07:08:00|6929.8|6927|6929.8|6927|6931|6928.2|6929.8|6927|3
1615792090000|2021-03-15 07:08:10|6928.8|6926|6929|6926.2|6929|6926.2|6928.5|6925.7|9
1615792100000|2021-03-15 07:08:20|6929.2|6926.4|6930.8|6928|6930.8|6928|6929.2|6926.4|1
1615792110000|2021-03-15 07:08:30|6931.5|6928.7|6932|6929.2|6932|6929.2|6931.5|6928.7|4
1615792120000|2021-03-15 07:08:40|6931.8|6929|6933.5|6930.7|6933.5|6930.7|6931.5|6928.7|1
1615792130000|2021-03-15 07:08:50|6934|6931.2|6933|6930.2|6934|6931.2|6933|6930.2|1
1615792140000|2021-03-15 07:09:00|6932.5|6929.7|6932.3|6929.5|6933|6930.2|6932.3|6929.5|12
1615792150000|2021-03-15 07:09:10|6932|6929.2|6932.8|6930|6932.8|6930|6932|6929.2|0
1615767540000|2021-03-15 00:19:00|6921.4|6918.6|6921.2|6918.4|6921.7|6918.9|6921.2|6918.4|2
1615792160000|2021-03-15 07:09:20|6932.3|6929.5|6932.3|6929.5|6932.3|6929.5|6932.3|6929.5|3
1615792170000|2021-03-15 07:09:30|6932.5|6929.7|6932.8|6930|6932.8|6930|6932.5|6929.7|2
1615792180000|2021-03-15 07:09:40|6932.5|6929.7|6933.5|6930.7|6933.5|6930.7|6932.5|6929.7|9
1615792190000|2021-03-15 07:09:50|6933.8|6931|6934|6931.2|6934.3|6931.5|6933.8|6931|8
1615767550000|2021-03-15 00:19:10|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|0
1615792200000|2021-03-15 07:10:00|6933.8|6931|6934|6931.2|6934|6931.2|6933.8|6931|0
1615792210000|2021-03-15 07:10:10|6934.5|6931.7|6934.5|6931.7|6935|6932.2|6934.5|6931.7|4
1615767560000|2021-03-15 00:19:20|6921.2|6918.4|6920.2|6917.4|6921.2|6918.4|6920.2|6917.4|2
1615792220000|2021-03-15 07:10:20|6934|6931.2|6934.5|6931.7|6935|6932.2|6934|6931.2|2
1615792230000|2021-03-15 07:10:30|6934|6931.2|6935|6932.2|6935|6932.2|6934|6931.2|2
1615792240000|2021-03-15 07:10:40|6934.8|6932|6934.8|6932|6935|6932.2|6934.8|6932|1
1615767570000|2021-03-15 00:19:30|6920.4|6917.6|6920.9|6918.1|6920.9|6918.1|6920.4|6917.6|1
1615792250000|2021-03-15 07:10:50|6935|6932.2|6933|6930.2|6935|6932.2|6933|6930.2|4
1615792260000|2021-03-15 07:11:00|6932.8|6930|6933|6930.2|6933.8|6931|6932.8|6930|4
1615792270000|2021-03-15 07:11:10|6932.8|6930|6932|6929.2|6932.8|6930|6932|6929.2|0
1615767580000|2021-03-15 00:19:40|6921.2|6918.4|6921.2|6918.4|6921.2|6918.4|6921.2|6918.4|0
1615792280000|2021-03-15 07:11:20|6932.7|6929.9|6933|6930.2|6933|6930.2|6932.7|6929.9|0
1615792300000|2021-03-15 07:11:40|6932|6929.2|6931|6928.2|6932|6929.2|6931|6928.2|9
1615792310000|2021-03-15 07:11:50|6931.5|6928.7|6931.3|6928.5|6931.5|6928.7|6931|6928.2|2
1615792320000|2021-03-15 07:12:00|6931|6928.2|6931.5|6928.7|6931.5|6928.7|6931|6928.2|0
1615767600000|2021-03-15 00:20:00|6921.7|6918.9|6921.9|6919.1|6921.9|6919.1|6921.7|6918.9|0
1615792330000|2021-03-15 07:12:10|6931|6928.2|6929|6926.2|6931|6928.2|6928.5|6925.7|8
1615792340000|2021-03-15 07:12:20|6929.2|6926.4|6929|6926.2|6930.5|6927.7|6928.8|6926|19
1615767610000|2021-03-15 00:20:10|6921.2|6918.4|6920.9|6918.1|6921.2|6918.4|6920.9|6918.1|1
1615792350000|2021-03-15 07:12:30|6928.8|6926|6927.3|6924.5|6928.8|6926|6927.3|6924.5|13
1615767620000|2021-03-15 00:20:20|6921.2|6918.4|6921.2|6918.4|6921.2|6918.4|6921.2|6918.4|3
1615792360000|2021-03-15 07:12:40|6927.5|6924.7|6928|6925.2|6928|6925.2|6927.5|6924.7|3
1615767630000|2021-03-15 00:20:30|6921.7|6918.9|6921.4|6918.6|6921.7|6918.9|6921.4|6918.6|7
1615792370000|2021-03-15 07:12:50|6927.8|6925|6928.8|6926|6928.8|6926|6927.8|6925|1
1615792380000|2021-03-15 07:13:00|||||||||4
1615792390000|2021-03-15 07:13:10|6929.5|6926.7|6927.5|6924.7|6929.8|6927|6927.5|6924.7|8
1615792400000|2021-03-15 07:13:20|6927.8|6925|6928.3|6925.5|6928.3|6925.5|6927.8|6925|1
1615767690000|2021-03-15 00:21:30|6921.2|6918.4|6920.4|6917.6|6921.2|6918.4|6920.4|6917.6|4
1615792410000|2021-03-15 07:13:30|6928.5|6925.7|6931.5|6928.7|6931.8|6929|6928.5|6925.7|11
1615767710000|2021-03-15 00:21:50|6920.2|6917.4|6915.7|6912.9|6920.2|6917.4|6915.4|6912.3|27
1615792420000|2021-03-15 07:13:40|6931.8|6929|6931.3|6928.5|6931.8|6929|6931.3|6928.5|2
1615767720000|2021-03-15 00:22:00|6915.9|6913.1|6916.2|6913.4|6916.5|6913.4|6915.9|6912.5|0
1615792430000|2021-03-15 07:13:50|6930.5|6927.7|6929.3|6926.5|6930.5|6927.7|6929.3|6926.5|0
1615767740000|2021-03-15 00:22:20|6916.4|6913.6|6916.9|6914.1|6916.9|6914.1|6916.4|6913.6|2
1615792440000|2021-03-15 07:14:00|6929.5|6926.7|6930.3|6927.5|6930.5|6927.7|6929.5|6926.7|1
1615792450000|2021-03-15 07:14:10|6930|6927.2|6930.8|6928|6930.8|6928|6930|6927.2|0
1615767750000|2021-03-15 00:22:30|6917.2|6914.4|6917.7|6914.9|6917.7|6914.9|6917.2|6914.4|0
1615792460000|2021-03-15 07:14:20|6931.8|6929|6932.3|6929.5|6932.3|6929.5|6931.5|6928.7|1
1615767780000|2021-03-15 00:23:00|6917.9|6915.1|6918.2|6915.4|6918.2|6915.4|6917.7|6914.9|1
1615792470000|2021-03-15 07:14:30|6932|6929.2|6931|6928.2|6932|6929.2|6930.8|6928|3
1615792480000|2021-03-15 07:14:40|6931.8|6929|6931.5|6928.7|6931.8|6929|6930.5|6927.7|0
1615767840000|2021-03-15 00:24:00|6918.4|6915.6|6920.9|6918.1|6920.9|6918.1|6918.4|6915.6|2
1615792490000|2021-03-15 07:14:50|6931.3|6928.5|6931|6928.2|6931.5|6928.7|6931|6928.2|0
1615767850000|2021-03-15 00:24:10|6920.7|6917.9|6920.2|6917.4|6920.7|6917.9|6920.2|6917.4|0
1615792500000|2021-03-15 07:15:00|6930.8|6928|6931.5|6928.7|6931.8|6929|6930.8|6928|2
1615767860000|2021-03-15 00:24:20|6920.7|6917.9|6920.7|6917.9|6920.7|6917.9|6920.4|6917.6|0
1615792510000|2021-03-15 07:15:10|6931.2|6928.4|6930.5|6927.7|6931.2|6928.4|6929.8|6927|5
1615767870000|2021-03-15 00:24:30|6920.4|6917.6|6920.4|6917.6|6920.7|6917.9|6920.4|6917.6|1
1615792520000|2021-03-15 07:15:20|6930.8|6928|6931.8|6929|6931.8|6929|6930.8|6928|6
1615792530000|2021-03-15 07:15:30|6932.5|6929.7|6933|6930.2|6933|6930.2|6932.5|6929.7|5
1615792540000|2021-03-15 07:15:40|6933.5|6930.7|6934.3|6931.5|6934.5|6931.7|6933.5|6930.7|36
1615792550000|2021-03-15 07:15:50|6933.8|6931|6934|6931.2|6934|6931.2|6933.8|6931|1
1615767900000|2021-03-15 00:25:00|6920.7|6917.9|6920.2|6917.4|6920.7|6917.9|6920.2|6917.4|1
1615792560000|2021-03-15 07:16:00|6933.8|6931|6934.7|6931.9|6934.7|6931.9|6933.8|6931|26
1615767940000|2021-03-15 00:25:40|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|1
1615792570000|2021-03-15 07:16:10|6935.2|6932.4|6935|6932.2|6936|6933.2|6935|6932.2|32
1615767950000|2021-03-15 00:25:50|6920.9|6918.1|6921.7|6918.9|6921.7|6918.9|6920.9|6918.1|0
1615792580000|2021-03-15 07:16:20|6935.5|6932.7|6935.5|6932.7|6935.5|6932.7|6935.5|6932.7|0
1615792590000|2021-03-15 07:16:30|6936.5|6933.7|6936.7|6933.9|6936.7|6933.9|6936.5|6933.7|2
1615792610000|2021-03-15 07:16:50|6937|6934.2|6936.7|6933.9|6937|6934.2|6936.7|6933.9|9
1615767970000|2021-03-15 00:26:10|6921.4|6918.6|6921.4|6918.6|6921.7|6918.9|6921.4|6918.6|0
1615792620000|2021-03-15 07:17:00|6936.2|6933.4|6936|6933.2|6936.5|6933.7|6935.7|6932.9|5
1615792630000|2021-03-15 07:17:10|6936.5|6933.7|6935.7|6932.9|6936.5|6933.7|6935.7|6932.9|0
1615792640000|2021-03-15 07:17:20|6936|6933.2|6936|6933.2|6936.2|6933.4|6936|6933.2|3
1615792660000|2021-03-15 07:17:40|6935.7|6932.9|6936|6933.2|6936|6933.2|6935.7|6932.9|0
1615792670000|2021-03-15 07:17:50|6935.5|6932.7|6933.2|6930.4|6935.5|6932.7|6933.2|6930.4|17
1615792680000|2021-03-15 07:18:00|6933|6930.2|6932.7|6929.9|6934|6931.2|6932.7|6929.9|0
1615792690000|2021-03-15 07:18:10|6933|6930.2|6933|6930.2|6933|6930.2|6932.7|6929.9|0
1615792700000|2021-03-15 07:18:20|6933.5|6930.7|6933|6930.2|6933.7|6930.9|6933|6930.2|1
1615768000000|2021-03-15 00:26:40|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|1
1615792710000|2021-03-15 07:18:30|6932.7|6929.9|6933|6930.2|6933|6930.2|6932.2|6929.4|2
1615792740000|2021-03-15 07:19:00|6932.7|6929.9|6933|6930.2|6933|6930.2|6932.7|6929.9|9
1615792750000|2021-03-15 07:19:10|6933.2|6930.4|6933|6930.2|6933.5|6930.7|6933|6930.2|1
1615792760000|2021-03-15 07:19:20|||||||||3
1615768010000|2021-03-15 00:26:50|6921.4|6918.6|6921.7|6918.9|6921.7|6918.9|6921.4|6918.6|0
1615792770000|2021-03-15 07:19:30|6932.7|6929.9|6933|6930.2|6933|6930.2|6932.7|6929.9|0
1615792780000|2021-03-15 07:19:40|6933.2|6930.4|6935.2|6932.4|6935.5|6932.7|6933.2|6930.4|14
1615768020000|2021-03-15 00:27:00|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|0
1615792790000|2021-03-15 07:19:50|6934|6931.2|6935|6932.2|6935|6932.2|6934|6931.2|0
1615768030000|2021-03-15 00:27:10|6921.7|6918.9|6921.4|6918.6|6921.7|6918.9|6921.4|6918.6|0
1615792810000|2021-03-15 07:20:10|6935.5|6932.7|6934|6931.2|6935.5|6932.7|6934|6931.2|3
1615792820000|2021-03-15 07:20:20|6933|6930.2|6934|6931.2|6934.5|6931.7|6933|6930.2|7
1615768040000|2021-03-15 00:27:20|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|0
1615792830000|2021-03-15 07:20:30|||||||||1
1615792840000|2021-03-15 07:20:40|6935|6932.2|6934.7|6931.9|6935|6932.2|6934.5|6931.7|1
1615768060000|2021-03-15 00:27:40|6921.2|6918.4|6921.2|6918.4|6921.2|6918.4|6921.2|6918.4|12
1615792850000|2021-03-15 07:20:50|6935|6932.2|6934|6931.2|6935|6932.2|6934|6931.2|5
1615792860000|2021-03-15 07:21:00|6934.2|6931.4|6936|6933.2|6936|6933.2|6934.2|6931.4|6
1615792870000|2021-03-15 07:21:10|6935.7|6932.9|6935.5|6932.7|6936|6933.2|6935.5|6932.7|2
1615768070000|2021-03-15 00:27:50|6921.4|6918.6|6921.4|6918.6|6921.7|6918.9|6921.4|6918.6|0
1615792880000|2021-03-15 07:21:20|6936|6933.2|6936.5|6933.7|6936.5|6933.7|6936|6933.2|1
1615768080000|2021-03-15 00:28:00|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|16
1615792890000|2021-03-15 07:21:30|6935.7|6932.9|6936|6933.2|6936|6933.2|6935.7|6932.9|1
1615768090000|2021-03-15 00:28:10|||||||||52
1615792900000|2021-03-15 07:21:40|6935.7|6932.9|6935.5|6932.7|6935.7|6932.9|6935|6932.2|5
1615768130000|2021-03-15 00:28:50|||||||||2
1615792910000|2021-03-15 07:21:50|6935|6932.2|6935.2|6932.4|6935.5|6932.7|6935|6932.2|2
1615768140000|2021-03-15 00:29:00|6921.9|6919.1|6921.9|6919.1|6921.9|6919.1|6921.9|6919.1|25
1615792920000|2021-03-15 07:22:00|6935|6932.2|6934.2|6931.4|6935.5|6932.7|6934.2|6931.4|2
1615768170000|2021-03-15 00:29:30|6920.7|6917.9|6920.7|6917.9|6920.7|6917.9|6920.7|6917.9|4
1615792930000|2021-03-15 07:22:10|6933|6930.2|6934|6931.2|6934|6931.2|6933|6930.2|0
1615792940000|2021-03-15 07:22:20|6933.5|6930.7|6933.5|6930.7|6933.5|6930.7|6933.5|6930.7|25
1615768180000|2021-03-15 00:29:40|6920.9|6918.1|6921.4|6918.6|6921.4|6918.6|6920.9|6918.1|1
1615792950000|2021-03-15 07:22:30|6933.7|6930.9|6934|6931.2|6934|6931.2|6933.7|6930.9|1
1615792970000|2021-03-15 07:22:50|6933.7|6930.9|6933.7|6930.9|6933.7|6930.9|6933.7|6930.9|0
1615792980000|2021-03-15 07:23:00|6933.5|6930.7|6932.7|6929.9|6933.5|6930.7|6932.7|6929.9|8
1615768190000|2021-03-15 00:29:50|||||||||3
1615792990000|2021-03-15 07:23:10|6932.2|6929.4|6931|6928.2|6932.2|6929.4|6931|6928.2|15
1615793000000|2021-03-15 07:23:20|6931.2|6928.4|6931|6928.2|6931.7|6928.9|6931|6928.2|1
1615768200000|2021-03-15 00:30:00|6920.9|6918.1|6919.7|6916.9|6920.9|6918.1|6919.7|6916.9|1
1615793010000|2021-03-15 07:23:30|6931.2|6928.4|6931.7|6928.9|6932|6929.2|6931|6928.2|2
1615793020000|2021-03-15 07:23:40|6932|6929.2|6932.7|6929.9|6932.7|6929.9|6932|6929.2|2
1615768210000|2021-03-15 00:30:10|6920.7|6917.9|6921.4|6918.6|6921.7|6918.9|6920.7|6917.9|2
1615793030000|2021-03-15 07:23:50|6932.5|6929.7|6932.5|6929.7|6932.5|6929.7|6932.5|6929.7|1
1615793040000|2021-03-15 07:24:00|6932.7|6929.9|6933|6930.2|6933|6930.2|6932.7|6929.9|1
1615768220000|2021-03-15 00:30:20|6921.7|6918.9|6920.7|6917.9|6921.7|6918.9|6920.7|6917.9|0
1615793050000|2021-03-15 07:24:10|6933.7|6930.9|6934.2|6931.4|6934.2|6931.4|6933.7|6930.9|0
1615793060000|2021-03-15 07:24:20|6934.5|6931.7|6934|6931.2|6934.5|6931.7|6933|6930.2|3
1615768240000|2021-03-15 00:30:40|6920.4|6917.6|6917.9|6915.1|6920.4|6917.6|6916.7|6913.9|60
1615793070000|2021-03-15 07:24:30|6933.7|6930.9|6933|6930.2|6933.7|6930.9|6933|6930.2|1
1615768260000|2021-03-15 00:31:00|6917.4|6914.6|6917.4|6914.6|6917.4|6914.6|6917.4|6914.6|0
1615793080000|2021-03-15 07:24:40|6932.5|6929.7|6931.5|6928.7|6932.5|6929.7|6931.5|6928.7|0
1615793090000|2021-03-15 07:24:50|6932|6929.2|6932.5|6929.7|6932.5|6929.7|6932|6929.2|9
1615768290000|2021-03-15 00:31:30|6918.2|6915.4|6917.7|6914.9|6918.2|6915.4|6917.7|6914.9|1
1615793100000|2021-03-15 07:25:00|6932.2|6929.4|6933|6930.2|6933|6930.2|6931.7|6928.9|5
1615768300000|2021-03-15 00:31:40|6917.2|6914.4|6916.9|6914.1|6917.2|6914.4|6916.7|6913.9|3
1615793110000|2021-03-15 07:25:10|6932.7|6929.9|6933|6930.2|6933|6930.2|6932.5|6929.7|0
1615768310000|2021-03-15 00:31:50|6916.7|6913.9|6916.7|6913.9|6917.2|6914.4|6916.7|6913.9|0
1615793120000|2021-03-15 07:25:20|6932.7|6929.9|6933|6930.2|6933|6930.2|6931.7|6928.9|6
1615768320000|2021-03-15 00:32:00|6917.2|6914.4|6916.7|6913.9|6917.2|6914.4|6916.7|6913.9|0
1615793130000|2021-03-15 07:25:30|6932.7|6929.9|6932.7|6929.9|6932.7|6929.9|6932.7|6929.9|2
1615768330000|2021-03-15 00:32:10|6916.6|6913.8|6916.6|6913.8|6916.6|6913.8|6916.6|6913.8|0
1615793150000|2021-03-15 07:25:50|6932.5|6929.7|6931|6928.2|6932.5|6929.7|6931|6928.2|1
1615768350000|2021-03-15 00:32:30|6917.1|6914.3|6917.1|6914.3|6917.1|6914.3|6917.1|6914.3|1
1615793160000|2021-03-15 07:26:00|6930.7|6927.9|6931.5|6928.7|6931.5|6928.7|6930.7|6927.9|2
1615768390000|2021-03-15 00:33:10|6917.4|6914.6|6919.1|6916.3|6919.6|6916.8|6917.4|6914.6|1
1615793170000|2021-03-15 07:26:10|6931.7|6928.9|6931.2|6928.4|6931.7|6928.9|6931.2|6928.4|2
1615793180000|2021-03-15 07:26:20|6931.5|6928.7|6931.5|6928.7|6931.5|6928.7|6931.5|6928.7|5
1615768400000|2021-03-15 00:33:20|6919.4|6916.6|6919.6|6916.8|6919.9|6917.1|6919.1|6916.3|0
1615793190000|2021-03-15 07:26:30|6931.7|6928.9|6932|6929.2|6932.2|6929.4|6931.5|6928.7|0
1615768410000|2021-03-15 00:33:30|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|0
1615793200000|2021-03-15 07:26:40|6931.7|6928.9|6931.7|6928.9|6931.7|6928.9|6931.7|6928.9|0
1615793210000|2021-03-15 07:26:50|6932|6929.2|6932|6929.2|6932|6929.2|6931.7|6928.9|11
1615768430000|2021-03-15 00:33:50|6919.6|6916.8|6919.4|6916.6|6919.6|6916.8|6919.1|6916.3|0
1615793220000|2021-03-15 07:27:00|6931|6928.2|6931.5|6928.7|6931.5|6928.7|6930.7|6927.9|3
1615768440000|2021-03-15 00:34:00|6919.6|6916.8|6919.1|6916.3|6919.9|6917.1|6919.1|6916.3|0
1615793230000|2021-03-15 07:27:10|6931|6928.2|6931|6928.2|6931|6928.2|6931|6928.2|1
1615793260000|2021-03-15 07:27:40|6930.7|6927.9|6931|6928.2|6931|6928.2|6930|6927.2|6
1615768460000|2021-03-15 00:34:20|6919.4|6916.6|6919.1|6916.3|6919.6|6916.8|6919.1|6916.3|0
1615793270000|2021-03-15 07:27:50|6930.7|6927.9|6930.7|6927.9|6930.7|6927.9|6930.7|6927.9|0
1615768470000|2021-03-15 00:34:30|6919.6|6916.8|6919.6|6916.8|6919.6|6916.8|6919.1|6916.3|0
1615793280000|2021-03-15 07:28:00|6931.2|6928.4|6931.5|6928.7|6931.5|6928.7|6931.2|6928.4|3
1615793290000|2021-03-15 07:28:10|6932|6929.2|6931.7|6928.9|6932|6929.2|6931.7|6928.9|0
1615768480000|2021-03-15 00:34:40|6919.1|6916.3|6919.6|6916.8|6919.6|6916.8|6919.1|6916.3|0
1615793300000|2021-03-15 07:28:20|6931.5|6928.7|6930.7|6927.9|6931.5|6928.7|6930|6927.2|6
1615768490000|2021-03-15 00:34:50|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|1
1615793310000|2021-03-15 07:28:30|6930.2|6927.4|6931|6928.2|6931|6928.2|6930|6927.2|10
1615768500000|2021-03-15 00:35:00|6919.1|6916.3|6919.1|6916.3|6919.1|6916.3|6919.1|6916.3|0
1615793330000|2021-03-15 07:28:50|6930.7|6927.9|6931.5|6928.7|6931.5|6928.7|6930.7|6927.9|1
1615768510000|2021-03-15 00:35:10|6918.6|6915.8|6918.6|6915.8|6918.6|6915.8|6918.6|6915.8|0
1615793340000|2021-03-15 07:29:00|6930.2|6927.4|6930|6927.2|6930.2|6927.4|6929.7|6926.9|59
1615793350000|2021-03-15 07:29:10|6930.5|6927.7|6929.5|6926.7|6930.5|6927.7|6929.5|6926.7|1
1615793360000|2021-03-15 07:29:20|6929.7|6926.9|6930.5|6927.7|6930.5|6927.7|6929.7|6926.9|0
1615768540000|2021-03-15 00:35:40|6918.4|6915.6|6918.4|6915.6|6918.4|6915.6|6918.4|6915.6|1
1615793370000|2021-03-15 07:29:30|6930.7|6927.9|6930|6927.2|6931.7|6928.9|6929.7|6926.9|55
1615768570000|2021-03-15 00:36:10|6918.6|6915.8|6918.6|6915.8|6918.6|6915.8|6918.6|6915.8|0
1615793380000|2021-03-15 07:29:40|6928.7|6925.9|6925.7|6922.9|6928.7|6925.9|6925.5|6922.7|22
1615768580000|2021-03-15 00:36:20|6919.2|6916.4|6919.1|6916.3|6919.9|6917.1|6919.1|6916.3|2
1615793390000|2021-03-15 07:29:50|6926|6923.2|6926.2|6923.4|6927.7|6924.9|6926|6923.2|17
1615793400000|2021-03-15 07:30:00|6926.5|6923.7|6926.5|6923.7|6926.5|6923.7|6924.7|6921.9|3
1615793410000|2021-03-15 07:30:10|6926.7|6923.9|6927.2|6924.4|6927.2|6924.4|6926.7|6923.9|3
1615793420000|2021-03-15 07:30:20|6927.5|6924.7|6929.7|6926.9|6930.2|6927.4|6927.5|6924.7|75
1615768600000|2021-03-15 00:36:40|6918.9|6916.1|6917.1|6914.3|6918.9|6916.1|6917.1|6914.3|2
1615793430000|2021-03-15 07:30:30|6930|6927.2|6932.5|6929.7|6932.5|6929.7|6930|6927.2|26
1615768610000|2021-03-15 00:36:50|6917.4|6914.6|6917.9|6915.1|6917.9|6915.1|6917.4|6914.6|0
1615793440000|2021-03-15 07:30:40|6932.7|6929.9|6933|6930.2|6933.2|6930.4|6932.5|6929.7|42
1615768640000|2021-03-15 00:37:20|6917.6|6914.8|6917.6|6914.8|6917.6|6914.8|6917.6|6914.8|0
1615793450000|2021-03-15 07:30:50|6933.2|6930.4|6934|6931.2|6935|6932.2|6933.2|6930.4|13
1615793460000|2021-03-15 07:31:00|6934.2|6931.4|6934|6931.2|6934.5|6931.7|6934|6931.2|0
1615768660000|2021-03-15 00:37:40|6916.6|6913.8|6912.6|6909.8|6916.6|6913.8|6912.6|6909.8|61
1615793470000|2021-03-15 07:31:10|6934.5|6931.7|6937.5|6934.7|6937.7|6934.9|6934|6931.1|61
1615793480000|2021-03-15 07:31:20|6937.7|6934.9|6936.5|6933.7|6938.5|6935.7|6936.5|6933.7|30
1615768680000|2021-03-15 00:38:00|6911.6|6908.8|6911.6|6908.8|6911.6|6908.8|6911.6|6908.8|1
1615793490000|2021-03-15 07:31:30|6936.9|6934.1|6938|6935.2|6938|6935.2|6936.9|6934.1|26
1615768690000|2021-03-15 00:38:10|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|4
1615793500000|2021-03-15 07:31:40|6938.5|6935.7|6938.5|6935.7|6939.2|6936.4|6938.5|6935.7|43
1615768710000|2021-03-15 00:38:30|6911.4|6908.6|6913.9|6911.1|6913.9|6911.1|6911.4|6908.6|9
1615793520000|2021-03-15 07:32:00|6938.2|6935.4|6938.2|6935.4|6938.9|6936.1|6938.2|6935.4|1
1615768720000|2021-03-15 00:38:40|6914.6|6911.8|6915.1|6912.3|6915.1|6912.3|6914.6|6911.8|4
1615793530000|2021-03-15 07:32:10|6937.9|6935.1|6936.4|6933.6|6937.9|6935.1|6936.2|6933.4|8
1615768750000|2021-03-15 00:39:10|6915.4|6912.6|6915.1|6912.3|6915.4|6912.6|6915.1|6912.3|1
1615793540000|2021-03-15 07:32:20|6936.7|6933.9|6937.7|6934.9|6937.9|6935.1|6936.7|6933.9|9
1615768760000|2021-03-15 00:39:20|6914.7|6911.9|6914.1|6911.3|6914.7|6911.9|6914.1|6911.3|0
1615793550000|2021-03-15 07:32:30|6937.4|6934.6|6938.4|6935.6|6938.4|6935.6|6937.4|6934.6|0
1615768780000|2021-03-15 00:39:40|6914.4|6911.6|6914.6|6911.8|6914.6|6911.8|6914.4|6911.6|0
1615793570000|2021-03-15 07:32:50|6938.2|6935.4|6938.7|6935.9|6938.7|6935.9|6938.2|6935.4|2
1615768790000|2021-03-15 00:39:50|6914.4|6911.6|6914.6|6911.8|6914.6|6911.8|6914.1|6911.3|0
1615793580000|2021-03-15 07:33:00|6938.4|6935.6|6938.7|6935.9|6938.9|6936.1|6938.2|6935.4|2
1615768800000|2021-03-15 00:40:00|6914.9|6912.1|6914.9|6912.1|6915.2|6912.1|6914.1|6911.2|3
1615793590000|2021-03-15 07:33:10|6938.4|6935.6|6938.4|6935.6|6938.4|6935.6|6938.4|6935.6|0
1615768810000|2021-03-15 00:40:10|6915.1|6912.3|6914.1|6911.3|6915.5|6912.3|6914.1|6911.3|0
1615793600000|2021-03-15 07:33:20|6938.7|6935.9|6938.2|6935.4|6938.7|6935.9|6938.2|6935.4|3
1615768830000|2021-03-15 00:40:30|6914.4|6911.6|6915.1|6912.3|6915.6|6912.8|6914.4|6911.6|0
1615793610000|2021-03-15 07:33:30|6937.4|6934.6|6937.4|6934.6|6937.4|6934.6|6937.2|6934.4|1
1615768840000|2021-03-15 00:40:40|6914.1|6911.3|6914.1|6911.3|6914.1|6911.3|6914.1|6911.3|0
1615793620000|2021-03-15 07:33:40|6937.2|6934.4|6938.2|6935.4|6938.2|6935.4|6937.2|6934.4|6
1615793630000|2021-03-15 07:33:50|6938.7|6935.9|6939.2|6936.4|6939.2|6936.4|6938.7|6935.9|3
1615793640000|2021-03-15 07:34:00|6938.7|6935.9|6939.2|6936.4|6939.2|6936.4|6938.7|6935.9|3
1615793650000|2021-03-15 07:34:10|6939.5|6936.7|6940.2|6937.4|6940.2|6937.4|6939.2|6936.4|6
1615793660000|2021-03-15 07:34:20|6940|6937.2|6940.7|6937.9|6941.2|6938.4|6940|6937.2|10
1615793670000|2021-03-15 07:34:30|6940.2|6937.4|6940.4|6937.6|6941.2|6938.4|6940.2|6937.4|6
1615793680000|2021-03-15 07:34:40|6941.2|6938.4|6942.7|6939.9|6942.7|6939.9|6941.2|6938.4|4
1615793690000|2021-03-15 07:34:50|6943.2|6940.4|6943.2|6940.4|6943.2|6940.4|6943.2|6940.4|0
1615768870000|2021-03-15 00:41:10|6913.9|6911.1|6913.6|6910.8|6913.9|6911.1|6913.6|6910.8|0
1615793700000|2021-03-15 07:35:00|6943.7|6940.9|6944|6941.2|6946|6943.2|6943.7|6940.9|18
1615768890000|2021-03-15 00:41:30|6913.9|6911.1|6914.1|6911.3|6914.1|6911.3|6913.9|6911.1|1
1615793710000|2021-03-15 07:35:10|6944.2|6941.4|6943.2|6940.4|6944.2|6941.4|6943.2|6940.4|6
1615768900000|2021-03-15 00:41:40|6913.6|6910.8|6913.9|6911.1|6913.9|6911.1|6913.6|6910.8|0
1615793720000|2021-03-15 07:35:20|6943|6940.2|6942.7|6939.9|6943|6940.2|6942|6939.2|9
1615768920000|2021-03-15 00:42:00|6914.1|6911.3|6912.6|6909.8|6914.1|6911.3|6912.6|6909.8|2
1615793730000|2021-03-15 07:35:30|6942.4|6939.6|6942.2|6939.4|6942.4|6939.6|6942.2|6939.4|2
1615793740000|2021-03-15 07:35:40|6942.4|6939.6|6943|6940.2|6943|6940.2|6942.2|6939.4|2
1615793750000|2021-03-15 07:35:50|6942.2|6939.4|6944.2|6941.4|6944.2|6941.4|6942.2|6939.4|14
1615793760000|2021-03-15 07:36:00|6944.5|6941.7|6944|6941.2|6944.5|6941.7|6944|6941.2|5
1615793770000|2021-03-15 07:36:10|6943.2|6940.4|6943.2|6940.4|6943.2|6940.4|6942.7|6939.9|2
1615793780000|2021-03-15 07:36:20|6943.7|6940.9|6944.2|6941.4|6944.2|6941.4|6943.7|6940.9|2
1615793790000|2021-03-15 07:36:30|6944.4|6941.6|6944.9|6942.1|6946.2|6943.4|6944.4|6941.6|3
1615768940000|2021-03-15 00:42:20|6913.1|6910.3|6913.1|6910.3|6913.1|6910.3|6913.1|6910.3|1
1615793800000|2021-03-15 07:36:40|6946.9|6944.1|6947.7|6944.9|6948.2|6945.4|6946.9|6944.1|103
1615793810000|2021-03-15 07:36:50|6947.9|6945.1|6947.7|6944.9|6947.9|6945.1|6947.2|6944.4|29
1615793820000|2021-03-15 07:37:00|6947.4|6944.6|6947.4|6944.6|6947.4|6944.6|6947.4|6944.6|2
1615768950000|2021-03-15 00:42:30|6912.9|6910.1|6912.9|6910.1|6912.9|6910.1|6912.1|6909.3|0
1615793830000|2021-03-15 07:37:10|6947.7|6944.9|6947.4|6944.6|6947.7|6944.9|6947.2|6944.4|20
1615768960000|2021-03-15 00:42:40|6913.4|6910.6|6913.9|6911.1|6913.9|6911.1|6913.4|6910.6|0
1615793840000|2021-03-15 07:37:20|6947.7|6944.9|6946.9|6944.1|6947.7|6944.9|6946.2|6943.4|55
1615768980000|2021-03-15 00:43:00|6913.4|6910.6|6914.1|6911.3|6914.1|6911.3|6913.4|6910.6|0
1615793850000|2021-03-15 07:37:30|6946.2|6943.4|6948.4|6945.6|6948.4|6945.6|6944.2|6941.4|106
1615768990000|2021-03-15 00:43:10|6914.4|6911.6|6914.9|6912.1|6914.9|6912.1|6914.4|6911.6|0
1615793860000|2021-03-15 07:37:40|6948.6|6945.8|6953.2|6950.4|6954.2|6951.4|6948.6|6945.8|44
1615793870000|2021-03-15 07:37:50|6953.4|6950.6|6951.6|6948.8|6953.7|6950.9|6951.6|6948.8|8
1615769010000|2021-03-15 00:43:30|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|0
1615793880000|2021-03-15 07:38:00|6951.4|6948.6|6952.6|6949.8|6953.1|6950.3|6950.7|6947.9|181
1615793890000|2021-03-15 07:38:10|6953.1|6950.3|6952.6|6949.8|6953.4|6950.6|6952.4|6949.6|2
1615793900000|2021-03-15 07:38:20|6953.1|6950.3|6952.4|6949.6|6953.1|6950.3|6952.4|6949.6|3
1615793910000|2021-03-15 07:38:30|6952.1|6949.3|6950.6|6947.8|6952.1|6949.3|6950.6|6947.8|11
1615793920000|2021-03-15 07:38:40|6950.8|6948|6951.8|6949|6951.8|6949|6950.6|6947.8|14
1615793930000|2021-03-15 07:38:50|6951.6|6948.8|6952.8|6950|6952.8|6950|6951.4|6948.6|36
1615793940000|2021-03-15 07:39:00|6952.6|6949.8|6953.4|6950.6|6954.1|6951.3|6952.6|6949.8|10
1615769030000|2021-03-15 00:43:50|6914.1|6911.3|6914.1|6911.3|6914.1|6911.3|6914.1|6911.3|0
1615793950000|2021-03-15 07:39:10|6953.1|6950.3|6953.3|6950.5|6953.8|6951|6953.1|6950.3|3
1615769040000|2021-03-15 00:44:00|6914.6|6911.8|6914.9|6912.1|6914.9|6912.1|6914.6|6911.8|0
1615793960000|2021-03-15 07:39:20|6953.6|6950.8|6953.3|6950.5|6953.8|6951|6953.3|6950.5|1
1615769050000|2021-03-15 00:44:10|6915.6|6912.8|6915.6|6912.8|6915.6|6912.8|6915.6|6912.8|0
1615793970000|2021-03-15 07:39:30|6953.6|6950.8|6953.6|6950.8|6953.8|6951|6952.8|6950|5
1615793980000|2021-03-15 07:39:40|6953.8|6951|6952.8|6950|6953.8|6951|6952.8|6950|10
1615769060000|2021-03-15 00:44:20|6915.9|6913.1|6916.1|6913.3|6916.1|6913.3|6915.9|6913.1|1
1615793990000|2021-03-15 07:39:50|6952.6|6949.8|6951.8|6949|6952.6|6949.8|6951.8|6949|4
1615794000000|2021-03-15 07:40:00|6951.6|6948.8|6953.4|6950.6|6953.6|6950.8|6951.6|6948.8|10
1615794010000|2021-03-15 07:40:10|6952.8|6950|6952.6|6949.8|6952.8|6950|6952.6|6949.8|4
1615769100000|2021-03-15 00:45:00|6916.6|6913.8|6916.9|6914.1|6916.9|6914.1|6916.6|6913.8|0
1615794020000|2021-03-15 07:40:20|6952.8|6950|6952.8|6950|6952.8|6950|6952.8|6950|0
1615794030000|2021-03-15 07:40:30|6951.6|6948.8|6951.6|6948.8|6951.6|6948.8|6951.6|6948.8|11
1615769110000|2021-03-15 00:45:10|6916.1|6913.3|6916.1|6913.3|6916.1|6913.3|6916.1|6913.3|0
1615794040000|2021-03-15 07:40:40|6950.8|6948|6953.6|6950.8|6953.6|6950.8|6950.6|6947.8|62
1615794050000|2021-03-15 07:40:50|6954.3|6951.5|6953.8|6951|6954.3|6951.5|6953.6|6950.8|7
1615769120000|2021-03-15 00:45:20|6916.6|6913.8|6916.6|6913.8|6916.6|6913.8|6916.6|6913.8|0
1615794060000|2021-03-15 07:41:00|6953.6|6950.8|6954.6|6951.8|6954.6|6951.8|6953.3|6950.5|4
1615794070000|2021-03-15 07:41:10|6953.9|6951.1|6953.6|6950.8|6953.9|6951.1|6953.6|6950.8|24
1615769130000|2021-03-15 00:45:30|6916.9|6914.1|6917.6|6914.8|6917.6|6914.8|6916.9|6914.1|1
1615794080000|2021-03-15 07:41:20|6954.6|6951.8|6954.3|6951.5|6954.8|6952|6954.3|6951.5|26
1615794090000|2021-03-15 07:41:30|6954.1|6951.3|6952.8|6950|6954.3|6951.5|6952.8|6950|9
1615769140000|2021-03-15 00:45:40|6917.4|6914.6|6917.2|6913.2|6917.4|6914.6|6916.4|6913.2|0
1615794100000|2021-03-15 07:41:40|6952.6|6949.8|6952.6|6949.8|6952.6|6949.8|6952.3|6949.5|6
1615794110000|2021-03-15 07:41:50|6952.8|6950|6952.1|6949.3|6953.3|6950.5|6952.1|6949.3|9
1615794120000|2021-03-15 07:42:00|6952.3|6949.5|6953.1|6950.3|6953.1|6950.3|6952.3|6949.5|5
1615794130000|2021-03-15 07:42:10|6952.8|6950|6952.8|6950|6952.8|6950|6952.8|6950|3
1615794140000|2021-03-15 07:42:20|6952.9|6950.1|6951.6|6948.8|6952.9|6950.1|6951.6|6948.8|4
1615769150000|2021-03-15 00:45:50|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|6916.6|6913.8|0
1615794150000|2021-03-15 07:42:30|6951.8|6949|6952.1|6949.3|6952.1|6949.3|6951.8|6949|8
1615794160000|2021-03-15 07:42:40|6952.3|6949.5|6948.6|6945.8|6952.6|6949.8|6948.6|6945.8|9
1615769160000|2021-03-15 00:46:00|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|0
1615794170000|2021-03-15 07:42:50|6948.8|6946|6948.8|6946|6948.8|6946|6948.8|6946|3
1615794180000|2021-03-15 07:43:00|6948.6|6945.8|6948.8|6946|6948.8|6946|6948.6|6945.8|6
1615794210000|2021-03-15 07:43:30|6948.3|6945.5|6947.3|6944.5|6948.3|6945.5|6947.3|6944.5|50
1615769170000|2021-03-15 00:46:10|6916.1|6913.3|6916.1|6913.3|6916.1|6913.3|6916.1|6913.3|0
1615794230000|2021-03-15 07:43:50|6946.9|6944.1|6946.8|6944|6946.9|6944.1|6946.3|6943.5|17
1615794250000|2021-03-15 07:44:10|6947.3|6944.5|6946.8|6944|6947.3|6944.5|6946.8|6944|1
1615794270000|2021-03-15 07:44:30|6948.9|6946.1|6949.9|6947.1|6949.9|6947.1|6948.9|6946.1|9
1615794280000|2021-03-15 07:44:40|6950.6|6947.8|6951.6|6948.8|6952.1|6949.3|6950.6|6947.8|8
1615794290000|2021-03-15 07:44:50|6950.9|6948.1|6950.9|6948.1|6950.9|6948.1|6950.9|6948.1|6
1615794300000|2021-03-15 07:45:00|6951.3|6948.5|6952.4|6949.6|6953.4|6950.6|6951.3|6948.5|16
1615769180000|2021-03-15 00:46:20|6915.9|6913.1|6915.6|6912.8|6915.9|6913.1|6915.6|6912.8|0
1615794310000|2021-03-15 07:45:10|6952.1|6949.3|6956.4|6953.6|6956.6|6953.8|6952.1|6949.3|71
1615794320000|2021-03-15 07:45:20|6956.6|6953.8|6956.6|6953.8|6956.6|6953.8|6956.1|6953.3|55
1615769260000|2021-03-15 00:47:40|6915.4|6912.6|6914.6|6911.8|6915.4|6912.6|6914.6|6911.8|4
1615794330000|2021-03-15 07:45:30|6956.9|6954.1|6956.6|6953.8|6957.4|6954.6|6956.4|6953.6|18
1615769270000|2021-03-15 00:47:50|6914.4|6911.6|6914.1|6911.3|6914.4|6911.6|6914.1|6911.3|1
1615794340000|2021-03-15 07:45:40|6956.4|6953.6|6956.9|6954.1|6956.9|6954.1|6956.4|6953.6|1
1615769280000|2021-03-15 00:48:00|6913.4|6910.6|6912.6|6909.8|6913.4|6910.6|6912.6|6909.8|0
1615794350000|2021-03-15 07:45:50|6956.4|6953.6|6955.9|6953.1|6956.6|6953.8|6955.9|6953.1|6
1615769300000|2021-03-15 00:48:20|6912.4|6909.6|6912.1|6909.3|6912.4|6909.6|6912.1|6909.3|1
1615794360000|2021-03-15 07:46:00|6955.6|6952.8|6954.9|6952.1|6955.9|6953.1|6954.6|6951.8|17
1615794370000|2021-03-15 07:46:10|6955.9|6953.1|6956.6|6953.8|6956.6|6953.8|6955.9|6953.1|14
1615794380000|2021-03-15 07:46:20|6956.4|6953.6|6956.6|6953.8|6956.6|6953.8|6956.4|6953.6|3
1615794390000|2021-03-15 07:46:30|6956.9|6954.1|6956.9|6954.1|6956.9|6954.1|6956.9|6954.1|0
1615794400000|2021-03-15 07:46:40|6956.6|6953.8|6956.4|6953.6|6956.6|6953.8|6956.4|6953.6|8
1615794410000|2021-03-15 07:46:50|6956.2|6953.4|6955.9|6953.1|6956.2|6953.4|6955.9|6953.1|1
1615769310000|2021-03-15 00:48:30|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|0
1615794420000|2021-03-15 07:47:00|6955.6|6952.8|6956.4|6953.6|6956.6|6953.8|6955.4|6952.6|19
1615794430000|2021-03-15 07:47:10|6956.1|6953.3|6955.9|6953.1|6956.1|6953.3|6954.9|6952.1|13
1615794440000|2021-03-15 07:47:20|6955.4|6952.6|6955.9|6953.1|6955.9|6953.1|6954.9|6952.1|9
1615794450000|2021-03-15 07:47:30|6955.6|6952.8|6955.4|6952.6|6955.6|6952.8|6955.4|6952.6|2
1615769320000|2021-03-15 00:48:40|6911.4|6908.6|6911.1|6908.3|6911.6|6908.8|6911.1|6908.3|0
1615794460000|2021-03-15 07:47:40|6954.9|6952.1|6954.4|6951.6|6955.4|6952.6|6951.6|6948.8|28
1615794470000|2021-03-15 07:47:50|6953.9|6951.1|6952.9|6950.1|6953.9|6951.1|6952.9|6950.1|6
1615794480000|2021-03-15 07:48:00|6951.9|6949.1|6950.4|6947.6|6951.9|6949.1|6950.4|6947.6|26
1615794490000|2021-03-15 07:48:10|6950.1|6947.3|6950.6|6947.8|6950.6|6947.8|6949.9|6947.1|8
1615769330000|2021-03-15 00:48:50|||||||||1
1615794510000|2021-03-15 07:48:30|6950.4|6947.6|6949.4|6946.6|6950.4|6947.6|6949.1|6946.3|28
1615794520000|2021-03-15 07:48:40|6948.9|6946.1|6948.8|6946|6949.6|6946.8|6948.6|6945.8|5
1615794530000|2021-03-15 07:48:50|6949.6|6946.8|6949.4|6946.6|6949.6|6946.8|6949.4|6946.6|0
1615769350000|2021-03-15 00:49:10|6910.6|6907.8|6910.6|6907.8|6910.6|6907.8|6910.6|6907.8|0
1615794540000|2021-03-15 07:49:00|6949.6|6946.8|6947.9|6945.1|6949.6|6946.8|6947.3|6944.5|45
1615769370000|2021-03-15 00:49:30|6910.9|6908.1|6910.9|6908.1|6910.9|6908.1|6910.9|6908.1|1
1615794550000|2021-03-15 07:49:10|6947.6|6944.8|6946.6|6943.8|6948.1|6945.3|6946.6|6943.8|30
1615794560000|2021-03-15 07:49:20|6947.1|6944.3|6947.6|6944.8|6947.9|6945.1|6945.9|6943.1|62
1615794570000|2021-03-15 07:49:30|6947.8|6945|6951.6|6948.8|6951.8|6949|6947.8|6945|122
1615769380000|2021-03-15 00:49:40|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|0
1615794580000|2021-03-15 07:49:40|6951.8|6949|6951.4|6948.6|6951.8|6949|6951.4|6948.6|4
1615794590000|2021-03-15 07:49:50|6951.1|6948.3|6953.6|6950.8|6953.6|6950.8|6951.1|6948.3|89
1615794600000|2021-03-15 07:50:00|6952.8|6950|6953.6|6950.8|6954.6|6951.8|6952.8|6949.9|118
1615794610000|2021-03-15 07:50:10|6953.4|6950.6|6952.6|6949.8|6953.4|6950.6|6952.6|6949.8|2
1615769400000|2021-03-15 00:50:00|6911.6|6908.8|6911.9|6909.1|6911.9|6909.1|6911.6|6908.8|0
1615794630000|2021-03-15 07:50:30|6952.9|6950.1|6953.4|6950.6|6953.4|6950.6|6952.6|6949.8|3
1615769420000|2021-03-15 00:50:20|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|0
1615794640000|2021-03-15 07:50:40|6952.3|6949.5|6949.4|6946.6|6952.3|6949.5|6948.3|6945.5|28
1615769430000|2021-03-15 00:50:30|6911.4|6908.6|6911.6|6908.8|6911.6|6908.8|6911.4|6908.6|0
1615794650000|2021-03-15 07:50:50|6949.6|6946.8|6948.6|6945.8|6949.6|6946.8|6948.6|6945.8|7
1615794660000|2021-03-15 07:51:00|6948.8|6946|6948.1|6945.3|6949.6|6946.8|6948.1|6945.3|6
1615794670000|2021-03-15 07:51:10|6947.9|6945.1|6950.1|6947.3|6950.3|6947.5|6947.6|6944.8|26
1615794680000|2021-03-15 07:51:20|6949.6|6946.8|6949.1|6946.3|6949.9|6947.1|6949.1|6946.3|10
1615769440000|2021-03-15 00:50:40|6911.4|6908.6|6911.1|6908.3|6911.4|6908.6|6911.1|6908.3|0
1615794690000|2021-03-15 07:51:30|6949.4|6946.6|6949.4|6946.6|6950.1|6947.3|6949.4|6946.6|6
1615769450000|2021-03-15 00:50:50|6910.9|6908.1|6910.6|6907.8|6910.9|6908.1|6910.6|6907.8|1
1615794700000|2021-03-15 07:51:40|6949.6|6946.8|6949.8|6947|6949.8|6947|6949.4|6946.6|0
1615794710000|2021-03-15 07:51:50|6949.6|6946.8|6949.6|6946.8|6949.8|6947|6949.6|6946.8|0
1615794720000|2021-03-15 07:52:00|6949.1|6946.3|6949.4|6946.6|6949.4|6946.6|6948.6|6945.8|14
1615769460000|2021-03-15 00:51:00|6910.9|6908.1|6910.9|6908.1|6910.9|6908.1|6910.9|6908.1|2
1615794730000|2021-03-15 07:52:10|6949.6|6946.8|6951.6|6948.8|6951.8|6949|6949.4|6946.6|19
1615769490000|2021-03-15 00:51:30|6911.6|6908.8|6912.1|6909.3|6912.9|6910.1|6911.6|6908.8|1
1615794740000|2021-03-15 07:52:20|6951.4|6948.6|6952.1|6949.3|6952.1|6949.3|6951.4|6948.6|11
1615794750000|2021-03-15 07:52:30|6951.9|6949.1|6951.8|6949|6952.1|6949.3|6951.6|6948.8|0
1615794760000|2021-03-15 07:52:40|6952.6|6949.8|6953.1|6950.3|6953.1|6950.3|6951.9|6949.1|17
1615794770000|2021-03-15 07:52:50|6952.6|6949.8|6953.4|6950.6|6953.4|6950.6|6952.6|6949.8|1
1615794780000|2021-03-15 07:53:00|6953.6|6950.8|6952.6|6949.8|6953.6|6950.8|6952.6|6949.8|5
1615769500000|2021-03-15 00:51:40|6911.9|6909.1|6912.1|6909.3|6912.1|6909.3|6911.1|6908|11
1615794790000|2021-03-15 07:53:10|6953.1|6950.3|6953.6|6950.8|6954.4|6951.6|6953.1|6950.3|2
1615794800000|2021-03-15 07:53:20|6953.1|6950.3|6953.1|6950.3|6953.1|6950.3|6953.1|6950.3|1
1615794810000|2021-03-15 07:53:30|6952.9|6950.1|6954.1|6951.3|6954.1|6951.3|6952.9|6950.1|5
1615794820000|2021-03-15 07:53:40|6954.4|6951.6|6953.8|6951|6954.4|6951.6|6953.6|6950.8|2
1615769520000|2021-03-15 00:52:00|6911.6|6908.8|6912.6|6909.8|6912.9|6910.1|6911.6|6908.8|1
1615794830000|2021-03-15 07:53:50|6953.6|6950.8|6953.8|6951|6953.8|6951|6953.6|6950.8|15
1615769530000|2021-03-15 00:52:10|6912.1|6909.3|6913.9|6911.1|6913.9|6911.1|6912.1|6909.3|5
1615794840000|2021-03-15 07:54:00|6953.6|6950.8|6953.6|6950.8|6954.1|6951.3|6953.6|6950.8|0
1615794850000|2021-03-15 07:54:10|6953.3|6950.5|6952.6|6949.8|6953.3|6950.5|6951.6|6948.8|6
1615794860000|2021-03-15 07:54:20|6952.4|6949.6|6951.6|6948.8|6952.4|6949.6|6951.6|6948.8|3
1615769540000|2021-03-15 00:52:20|6913.4|6910.6|6913.4|6910.6|6913.4|6910.6|6913.4|6910.6|0
1615794870000|2021-03-15 07:54:30|6950.9|6948.1|6951.4|6948.6|6951.4|6948.6|6950.9|6948.1|6
1615794880000|2021-03-15 07:54:40|6951.6|6948.8|6952.1|6949.3|6952.1|6949.3|6951.6|6948.8|6
1615794890000|2021-03-15 07:54:50|6952.6|6949.8|6952.6|6949.8|6952.6|6949.8|6952.4|6949.6|0
1615794900000|2021-03-15 07:55:00|6954.1|6951.3|6956.6|6953.8|6956.8|6954|6954.1|6951.3|69
1615769560000|2021-03-15 00:52:40|6913.6|6910.8|6913.4|6910.6|6913.6|6910.8|6913.4|6910.6|0
1615794910000|2021-03-15 07:55:10|6956.3|6953.5|6959.8|6957|6960.3|6957.5|6956.3|6953.5|50
1615794920000|2021-03-15 07:55:20|6959.6|6956.8|6961.5|6958.7|6961.8|6959|6958.6|6955.8|85
1615769580000|2021-03-15 00:53:00|6913.2|6910.4|6912.6|6909.8|6913.2|6910.4|6912.6|6909.8|1
1615794930000|2021-03-15 07:55:30|6961.8|6959|6961.6|6958.8|6963.3|6960.5|6961.4|6958.6|68
1615769590000|2021-03-15 00:53:10|6912.1|6909.3|6911.1|6908.3|6912.1|6909.3|6911.1|6908.3|3
1615794940000|2021-03-15 07:55:40|6961.1|6958.3|6960.1|6957.3|6962.3|6959.5|6960.1|6957.3|81
1615794950000|2021-03-15 07:55:50|6959.6|6956.8|6961.8|6959|6961.8|6959|6959.6|6956.8|12
1615794960000|2021-03-15 07:56:00|6961.6|6958.8|6963.3|6960.5|6963.3|6960.5|6961.6|6958.8|21
1615769600000|2021-03-15 00:53:20|6911.6|6908.8|6911.9|6909.1|6911.9|6909.1|6911.6|6908.8|0
1615794970000|2021-03-15 07:56:10|6963.1|6960.3|6963.1|6960.3|6963.3|6960.5|6963.1|6960.3|3
1615769620000|2021-03-15 00:53:40|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|0
1615794980000|2021-03-15 07:56:20|6963|6960.2|6962.8|6960|6963.3|6960.5|6962.8|6960|15
1615794990000|2021-03-15 07:56:30|6962.6|6959.8|6961.8|6959|6962.8|6960|6961.6|6958.8|16
1615795000000|2021-03-15 07:56:40|6961.6|6958.8|6960.1|6957.3|6961.8|6959|6960.1|6957.3|9
1615795010000|2021-03-15 07:56:50|6959.6|6956.8|6957.3|6954.5|6959.6|6956.8|6957.1|6954.3|102
1615769630000|2021-03-15 00:53:50|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|0
1615795020000|2021-03-15 07:57:00|6957.6|6954.8|6956.8|6954|6957.6|6954.8|6956.6|6953.8|61
1615795030000|2021-03-15 07:57:10|6956.6|6953.8|6958.1|6955.3|6958.1|6955.3|6956.6|6953.8|8
1615795040000|2021-03-15 07:57:20|6958.3|6955.5|6959.6|6956.8|6959.6|6956.8|6958.3|6955.5|1
1615769640000|2021-03-15 00:54:00|6911.6|6908.8|6911.6|6908.8|6911.6|6908.8|6911.6|6908.8|0
1615795050000|2021-03-15 07:57:30|6959.4|6956.6|6960.1|6957.3|6960.1|6957.3|6958.8|6956|2
1615795060000|2021-03-15 07:57:40|6959.6|6956.8|6961.1|6958.3|6961.1|6958.3|6959.1|6956.3|13
1615769650000|2021-03-15 00:54:10|6911.4|6908.6|6911.1|6908.3|6911.4|6908.6|6911.1|6908.3|0
1615795070000|2021-03-15 07:57:50|6961.3|6958.5|6961.3|6958.5|6961.3|6958.5|6961.3|6958.5|0
1615769670000|2021-03-15 00:54:30|6910.9|6908.1|6909.6|6906.8|6910.9|6908.1|6909.6|6906.8|2
1615795080000|2021-03-15 07:58:00|6961.1|6958.3|6961.1|6958.3|6961.3|6958.5|6960.9|6958.1|4
1615795090000|2021-03-15 07:58:10|6960.9|6958.1|6960.4|6957.6|6961.3|6958.5|6960.4|6957.6|9
1615769680000|2021-03-15 00:54:40|6909.1|6906.3|6908.1|6905.3|6909.1|6906.3|6907.6|6904.8|32
1615795100000|2021-03-15 07:58:20|6959.9|6957.1|6961.6|6958.8|6961.6|6958.8|6958.6|6955.8|27
1615769700000|2021-03-15 00:55:00|6909.1|6906.3|6908.1|6905.3|6909.1|6906.3|6908.1|6905.3|2
1615795110000|2021-03-15 07:58:30|6961.3|6958.5|6960.6|6957.8|6961.4|6958.6|6960.6|6957.8|1
1615795120000|2021-03-15 07:58:40|6961.4|6958.6|6961.9|6959.1|6962.6|6959.8|6961.4|6958.6|8
1615769710000|2021-03-15 00:55:10|6909.1|6906.3|6909.1|6906.3|6909.1|6906.3|6909.1|6906.3|1
1615795130000|2021-03-15 07:58:50|6961.6|6958.8|6961.4|6958.6|6961.6|6958.8|6960.9|6958.1|20
1615795140000|2021-03-15 07:59:00|6961.1|6958.3|6960.9|6958.1|6961.4|6958.6|6960.9|6958.1|11
1615795150000|2021-03-15 07:59:10|||||||||1
1615795170000|2021-03-15 07:59:30|6961.4|6958.6|6961.4|6958.6|6961.4|6958.6|6961.4|6958.6|6
1615769740000|2021-03-15 00:55:40|6910.8|6908|6910.8|6908|6910.8|6908|6910.8|6908|2
1615795180000|2021-03-15 07:59:40|6961.1|6958.3|6961.1|6958.3|6961.4|6958.6|6960.9|6958.1|1
1615769760000|2021-03-15 00:56:00|6910.6|6907.8|6910.8|6908|6910.8|6908|6910.6|6907.8|2
1615795190000|2021-03-15 07:59:50|6960|6957.2|6961.6|6958.8|6961.6|6958.8|6958.9|6956.1|83
1615769770000|2021-03-15 00:56:10|6911.1|6908.3|6911.1|6908.3|6911.6|6908.8|6911.1|6908.3|0
1615795200000|2021-03-15 08:00:00|6961.4|6958.6|6960.9|6958.1|6961.6|6958.8|6960.9|6958.1|10
1615795210000|2021-03-15 08:00:10|6960.1|6957.3|6961.3|6958.5|6961.6|6958.8|6959.4|6956.6|25
1615769780000|2021-03-15 00:56:20|||||||||1
1615795220000|2021-03-15 08:00:20|6961.6|6958.8|6960.6|6957.8|6961.6|6958.8|6959.9|6957.1|21
1615769790000|2021-03-15 00:56:30|6910.1|6907.3|6910.1|6907.3|6910.1|6907.3|6910.1|6907.3|1
1615795230000|2021-03-15 08:00:30|6960.9|6958.1|6961.1|6958.3|6961.9|6959.1|6960.9|6958.1|6
1615769800000|2021-03-15 00:56:40|6910.6|6907.8|6910.8|6908|6910.8|6908|6910.6|6907.8|0
1615795240000|2021-03-15 08:00:40|6960.9|6958.1|6961.6|6958.8|6961.6|6958.8|6960.9|6958.1|22
1615769810000|2021-03-15 00:56:50|6911.6|6908.8|6911.6|6908.8|6911.6|6908.8|6911.6|6908.8|0
1615795250000|2021-03-15 08:00:50|6961.9|6959.1|6961.9|6959.1|6962.6|6959.8|6960.9|6958.1|125
1615795260000|2021-03-15 08:01:00|6961.6|6958.8|6962.6|6959.8|6963.1|6960.3|6961.4|6958.6|30
1615769820000|2021-03-15 00:57:00|6911.4|6908.6|6911.4|6908.6|6911.4|6908.6|6911.4|6908.6|0
1615795270000|2021-03-15 08:01:10|6962.4|6959.6|6962.6|6959.8|6963.1|6960.3|6962.1|6959.3|15
1615769830000|2021-03-15 00:57:10|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|0
1615795280000|2021-03-15 08:01:20|6962.4|6959.6|6962.1|6959.3|6962.6|6959.8|6961.4|6958.6|26
1615769850000|2021-03-15 00:57:30|6910.9|6908.1|6910.4|6907.6|6910.9|6908.1|6910.4|6907.6|0
1615795290000|2021-03-15 08:01:30|6961.9|6959.1|6961.9|6959.1|6962.1|6959.3|6961.9|6959.1|2
1615769860000|2021-03-15 00:57:40|6910.1|6907.3|6910.1|6907.3|6910.1|6907.3|6910.1|6907.3|0
1615795300000|2021-03-15 08:01:40|6962.1|6959.3|6958.1|6955.3|6962.1|6959.3|6957.4|6954.6|42
1615769880000|2021-03-15 00:58:00|6910.6|6907.8|6910.1|6907.3|6910.6|6907.8|6910.1|6907.3|3
1615795310000|2021-03-15 08:01:50|6957.9|6955.1|6957.4|6954.6|6958.1|6955.3|6956.4|6953.6|32
1615769890000|2021-03-15 00:58:10|6909.8|6907|6910.1|6907.3|6910.1|6907.3|6909.8|6907|3
1615795320000|2021-03-15 08:02:00|6957.2|6954.4|6954.4|6951.6|6957.2|6954.4|6954.4|6951.6|12
1615769900000|2021-03-15 00:58:20|6909.8|6907|6910.1|6907.3|6910.1|6907.3|6909.8|6907|2
1615795330000|2021-03-15 08:02:10|6954.9|6952.1|6955.9|6953.1|6956.1|6953.3|6954.9|6952.1|17
1615795340000|2021-03-15 08:02:20|6955.4|6952.6|6954.9|6952.1|6955.4|6952.6|6954.9|6952.1|2
1615769920000|2021-03-15 00:58:40|||||||||1
1615795350000|2021-03-15 08:02:30|6955.1|6952.3|6954.9|6952.1|6955.6|6952.8|6954.9|6952.1|9
1615769930000|2021-03-15 00:58:50|6910.5|6906.5|6910.4|6907.6|6910.5|6907.6|6909.4|6906.5|1
1615795360000|2021-03-15 08:02:40|6954.7|6951.9|6952.1|6949.3|6954.7|6951.9|6950.9|6948.1|72
1615769940000|2021-03-15 00:59:00|6910.8|6908|6910.8|6908|6910.8|6908|6910.8|6908|0
1615795370000|2021-03-15 08:02:50|6951.6|6948.8|6951.4|6948.6|6952.6|6949.8|6951.1|6948.3|14
1615795380000|2021-03-15 08:03:00|6952.1|6949.3|6951.4|6948.6|6952.1|6949.3|6951.4|6948.6|5
1615769950000|2021-03-15 00:59:10|6911.6|6908.8|6911.1|6908.3|6911.6|6908.8|6911.1|6908.3|0
1615795390000|2021-03-15 08:03:10|6951.1|6948.3|6951.1|6948.3|6951.9|6949.1|6950.1|6947.3|65
1615769980000|2021-03-15 00:59:40|6911.6|6908.8|6912.1|6909.3|6912.4|6909.6|6911.6|6908.8|1
1615795400000|2021-03-15 08:03:20|6950.6|6947.8|6951.4|6948.6|6952.1|6949.3|6950.6|6947.8|6
1615770000000|2021-03-15 01:00:00|6912.4|6909.6|6912.8|6910|6912.8|6910|6911.6|6908.8|5
1615795410000|2021-03-15 08:03:30|6951.9|6949.1|6952.9|6950.1|6952.9|6950.1|6951.4|6948.6|25
1615770010000|2021-03-15 01:00:10|6912.6|6909.8|6911.6|6908.8|6912.8|6910|6911.6|6908.8|4
1615795420000|2021-03-15 08:03:40|6952.4|6949.6|6950.4|6947.6|6952.9|6950.1|6950.1|6947.3|15
1615795430000|2021-03-15 08:03:50|6949.9|6947.1|6949.6|6946.8|6950.1|6947.3|6949.4|6946.6|7
1615795440000|2021-03-15 08:04:00|6949.4|6946.6|6951.1|6948.3|6951.1|6948.3|6949.1|6946.3|12
1615795450000|2021-03-15 08:04:10|6950.9|6948.1|6950.9|6948.1|6950.9|6948.1|6950.9|6948.1|0
1615770020000|2021-03-15 01:00:20|6910.4|6907.6|6910.8|6908|6910.8|6908|6910.1|6907.3|2
1615795460000|2021-03-15 08:04:20|6950.4|6947.6|6951.1|6948.3|6951.1|6948.3|6950.1|6947.3|10
1615795470000|2021-03-15 08:04:30|6951.4|6948.6|6951.9|6949.1|6952.1|6949.3|6951.1|6948.3|7
1615770030000|2021-03-15 01:00:30|6911.1|6908.3|6913.1|6910.3|6913.1|6910.3|6911.1|6908.3|2
1615795480000|2021-03-15 08:04:40|6952.1|6949.3|6951.6|6948.8|6952.1|6949.3|6951.1|6948.3|6
1615770040000|2021-03-15 01:00:40|6912.9|6910.1|6915.1|6912.3|6915.1|6912.3|6912.6|6909.8|1
1615795490000|2021-03-15 08:04:50|6951.4|6948.6|6951.1|6948.3|6951.6|6948.8|6951.1|6948.3|1
1615795500000|2021-03-15 08:05:00|6951.6|6948.8|6952.4|6949.6|6953.1|6950.3|6951.6|6948.8|42
1615795510000|2021-03-15 08:05:10|6953.1|6950.3|6954.1|6951.3|6954.1|6951.3|6953.1|6950.3|8
1615795520000|2021-03-15 08:05:20|6954.4|6951.6|6955.4|6952.6|6956.1|6953.3|6954.4|6951.6|16
1615770050000|2021-03-15 01:00:50|6915.9|6913.1|6916.6|6913.8|6916.6|6913.8|6915.9|6913.1|1
1615795530000|2021-03-15 08:05:30|6955.6|6952.8|6955.6|6952.8|6957.1|6954.3|6955.1|6952.3|29
1615795540000|2021-03-15 08:05:40|6955.4|6952.6|6955.1|6952.3|6955.4|6952.6|6954.4|6951.6|4
1615770060000|2021-03-15 01:01:00|6916.8|6914|6919.6|6916.8|6919.9|6917.1|6916.8|6914|17
1615795550000|2021-03-15 08:05:50|6955.4|6952.6|6956.9|6954.1|6957.1|6954.3|6955.4|6952.6|6
1615795560000|2021-03-15 08:06:00|6957.1|6954.3|6957.1|6954.3|6957.1|6954.3|6956.1|6953.3|1
1615770070000|2021-03-15 01:01:10|6919.1|6916.3|6919.6|6916.8|6920.4|6917.6|6918.9|6916.1|170
1615795570000|2021-03-15 08:06:10|6957.4|6954.6|6956.6|6953.8|6957.4|6954.6|6956.6|6953.8|24
1615795580000|2021-03-15 08:06:20|6959.1|6956.3|6957.4|6954.6|6959.1|6956.3|6957.1|6954.3|20
1615795590000|2021-03-15 08:06:30|6957.9|6955.1|6957.1|6954.3|6958.1|6955.3|6957.1|6954.3|2
1615770080000|2021-03-15 01:01:20|6919.9|6917.1|6919.1|6916.3|6919.9|6917.1|6918.6|6915.8|9
1615795600000|2021-03-15 08:06:40|6957.4|6954.6|6957.1|6954.3|6957.6|6954.8|6957.1|6954.3|6
1615795610000|2021-03-15 08:06:50|6957.4|6954.6|6961.1|6958.3|6961.1|6958.3|6957.4|6954.6|64
1615795620000|2021-03-15 08:07:00|6960.9|6958.1|6962.6|6959.8|6963.4|6960.6|6960.9|6958.1|24
1615770090000|2021-03-15 01:01:30|6918.2|6915.4|6916.1|6913.3|6918.2|6915.4|6915.6|6912.8|20
1615795630000|2021-03-15 08:07:10|6963.1|6960.3|6961.1|6958.3|6963.1|6960.3|6961.1|6958.3|15
1615770100000|2021-03-15 01:01:40|6915.9|6913.1|6916.9|6914.1|6917.9|6915.1|6915.6|6912.8|8
1615795640000|2021-03-15 08:07:20|6961.4|6958.6|6963.1|6960.3|6963.1|6960.3|6961.4|6958.6|7
1615795650000|2021-03-15 08:07:30|6963.6|6960.8|6964.9|6962.1|6964.9|6962.1|6963.4|6960.6|37
1615795660000|2021-03-15 08:07:40|6964.6|6961.8|6964.9|6962.1|6964.9|6962.1|6964.4|6961.6|8
1615770110000|2021-03-15 01:01:50|6916.4|6913.6|6915.4|6912.6|6916.9|6914.1|6915.4|6912.6|3
1615795670000|2021-03-15 08:07:50|6964.6|6961.8|6963.4|6960.6|6964.6|6961.8|6963.1|6960.3|16
1615770120000|2021-03-15 01:02:00|6915.9|6913.1|6917.9|6915.1|6917.9|6915.1|6915.4|6912.6|5
1615795680000|2021-03-15 08:08:00|6964.1|6961.3|6964.1|6961.3|6964.1|6961.3|6963.6|6960.8|9
1615795690000|2021-03-15 08:08:10|6963.6|6960.8|6962.1|6959.3|6964.1|6961.3|6962.1|6959.3|15
1615770130000|2021-03-15 01:02:10|6918.4|6915.6|6917.1|6914.3|6918.6|6915.8|6917.1|6914.3|7
1615795700000|2021-03-15 08:08:20|6967.5|6957.5|6969.1|6966.3|6969.1|6966.3|6964.5|6957.5|411
1615795710000|2021-03-15 08:08:30|6969.9|6967.1|6968.9|6966.1|6971.6|6968.8|6968.9|6966.1|123
1615795720000|2021-03-15 08:08:40|6969.3|6966.5|6965.6|6962.8|6969.6|6966.8|6965.6|6962.8|47
1615770140000|2021-03-15 01:02:20|6917.5|6913.5|6917.5|6913.5|6917.5|6913.5|6917.5|6913.5|0
1615795730000|2021-03-15 08:08:50|6965.1|6962.3|6965.4|6962.6|6965.6|6962.8|6964.9|6962.1|4
1615795740000|2021-03-15 08:09:00|6965.6|6962.8|6963.6|6960.8|6966.6|6963.8|6961.6|6958.8|138
1615795750000|2021-03-15 08:09:10|6964.1|6961.3|6963.4|6960.6|6964.9|6962.1|6962.6|6959.8|32
1615795760000|2021-03-15 08:09:20|6963.1|6960.3|6963.1|6960.3|6963.4|6960.6|6962.6|6959.8|1
1615795770000|2021-03-15 08:09:30|6963.4|6960.6|6964.1|6961.3|6964.4|6961.6|6962.6|6959.8|5
1615770150000|2021-03-15 01:02:30|6917.1|6914.3|6916.7|6913.9|6917.5|6914.3|6916.7|6913.5|0
1615795780000|2021-03-15 08:09:40|6964.4|6961.6|6965.4|6962.6|6965.4|6962.6|6964.1|6961.3|4
1615795790000|2021-03-15 08:09:50|6965.1|6962.3|6963.4|6960.6|6965.1|6962.3|6963.4|6960.6|1
1615770170000|2021-03-15 01:02:50|6917.4|6914.6|6916.7|6913.9|6917.4|6914.6|6916.7|6913.9|4
1615795800000|2021-03-15 08:10:00|6963.1|6960.3|6962.1|6959.3|6963.4|6960.6|6962.1|6959.3|8
1615795810000|2021-03-15 08:10:10|6962.4|6959.6|6964.4|6961.6|6964.6|6961.8|6962.4|6959.6|72
1615795820000|2021-03-15 08:10:20|6963.6|6960.8|6965.9|6963.1|6965.9|6963.1|6963.6|6960.8|19
1615795830000|2021-03-15 08:10:30|6966.1|6963.3|6965.6|6962.8|6967.1|6964.3|6965.6|6962.8|8
1615770190000|2021-03-15 01:03:10|6916.4|6913.6|6915.4|6912.6|6916.4|6913.6|6915.4|6912.6|5
1615795840000|2021-03-15 08:10:40|6965.4|6962.6|6966.1|6963.3|6966.1|6963.3|6965.4|6962.6|13
1615770200000|2021-03-15 01:03:20|6914.9|6912.1|6917.1|6914.3|6917.5|6914.6|6914.9|6912.1|3
1615795850000|2021-03-15 08:10:50|6965.9|6963.1|6966.6|6963.8|6967.1|6964.3|6965.9|6963.1|2
1615795860000|2021-03-15 08:11:00|6966.9|6964.1|6967.1|6964.3|6967.4|6964.6|6966.6|6963.8|17
1615770210000|2021-03-15 01:03:30|6917.4|6914.6|6917.4|6914.6|6917.4|6914.6|6917.4|6914.6|0
1615795870000|2021-03-15 08:11:10|6967.6|6964.8|6967.6|6964.8|6968.1|6965.3|6967.4|6964.6|2
1615770230000|2021-03-15 01:03:50|6918.7|6915.9|6921.4|6918.6|6921.9|6919.1|6918.7|6915.9|21
1615795880000|2021-03-15 08:11:20|6967.4|6964.6|6968.4|6965.6|6968.4|6965.6|6966.9|6964.1|0
1615795890000|2021-03-15 08:11:30|6968.6|6965.8|6970.1|6967.3|6970.1|6967.3|6968.6|6965.8|24
1615795900000|2021-03-15 08:11:40|6969.9|6967.1|6968.1|6965.3|6969.9|6967.1|6968.1|6965.3|26
1615795910000|2021-03-15 08:11:50|6967.9|6965.1|6966.4|6963.6|6967.9|6965.1|6966.1|6963.3|71
1615795920000|2021-03-15 08:12:00|6967.1|6964.3|6965.9|6963.1|6967.1|6964.3|6965.6|6962.8|32
1615795930000|2021-03-15 08:12:10|6965.7|6962.9|6964.4|6961.6|6965.7|6962.9|6964.4|6961.6|0
1615770240000|2021-03-15 01:04:00|6920.9|6918.1|6921.9|6919.1|6921.9|6919.1|6920.9|6918.1|48
1615795940000|2021-03-15 08:12:20|6963.9|6961.1|6963.9|6961.1|6963.9|6961.1|6963.1|6960.3|5
1615770250000|2021-03-15 01:04:10|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|18
1615795950000|2021-03-15 08:12:30|6963.4|6960.6|6962.1|6959.3|6963.9|6961.1|6962.1|6959.3|12
1615795960000|2021-03-15 08:12:40|6961.1|6958.3|6961.1|6958.3|6961.4|6958.6|6960.6|6957.8|11
1615795970000|2021-03-15 08:12:50|6960.9|6958.1|6961.1|6958.3|6961.6|6958.8|6959.6|6956.8|14
1615795980000|2021-03-15 08:13:00|6960.9|6958.1|6961.4|6958.6|6961.9|6959.1|6959.9|6957.1|43
1615770260000|2021-03-15 01:04:20|6920.8|6918|6920.4|6917.6|6920.8|6918|6920.4|6917.6|1
1615795990000|2021-03-15 08:13:10|6961.1|6958.3|6961.4|6958.6|6962.4|6959.6|6961.1|6958.3|30
1615770270000|2021-03-15 01:04:30|6919.6|6916.8|6920.5|6916.5|6920.5|6917|6919.4|6916.5|2
1615796000000|2021-03-15 08:13:20|6961.1|6958.3|6961.4|6958.6|6961.4|6958.6|6961.1|6958.3|3
1615770280000|2021-03-15 01:04:40|6920.1|6917.3|6920.1|6917.3|6920.5|6917.3|6919.4|6916.5|0
1615796010000|2021-03-15 08:13:30|6961.9|6959.1|6962.1|6959.3|6962.1|6959.3|6961.6|6958.8|9
1615770290000|2021-03-15 01:04:50|6920.3|6917.5|6920.4|6917.6|6922.2|6919.4|6920.3|6917.5|12
1615796020000|2021-03-15 08:13:40|6962.9|6960.1|6962.9|6960.1|6962.9|6960.1|6962.9|6960.1|20
1615796030000|2021-03-15 08:13:50|6963.4|6960.6|6963.1|6960.3|6963.4|6960.6|6962.1|6959.3|13
1615770300000|2021-03-15 01:05:00|6919.9|6917.1|6919.7|6916.9|6919.9|6917.1|6919.7|6916.9|0
1615796040000|2021-03-15 08:14:00|6963.6|6960.8|6962.9|6960.1|6965.4|6962.6|6962.9|6960.1|57
1615770310000|2021-03-15 01:05:10|6919.4|6916.6|6916.7|6913.9|6919.4|6916.6|6916.7|6913.9|4
1615796050000|2021-03-15 08:14:10|6962.7|6959.9|6961.4|6958.6|6962.7|6959.9|6961.4|6958.6|5
1615770320000|2021-03-15 01:05:20|6916.9|6914.1|6915.4|6912.6|6916.9|6914.1|6915.4|6912.6|1
1615796060000|2021-03-15 08:14:20|6961.1|6958.3|6962.4|6959.6|6962.4|6959.6|6960.9|6958.1|6
1615770330000|2021-03-15 01:05:30|6915.9|6913.1|6916.4|6913.6|6917.8|6914.9|6915.9|6913.1|5
1615796070000|2021-03-15 08:14:30|6962.6|6959.8|6961.1|6958.3|6962.6|6959.8|6961.1|6958.3|7
1615770340000|2021-03-15 01:05:40|6915.4|6912.6|6915.4|6912.6|6915.4|6912.6|6915.4|6912.6|1
1615796080000|2021-03-15 08:14:40|6961.9|6959.1|6965.9|6963.1|6965.9|6963.1|6961.1|6958.3|59
1615770350000|2021-03-15 01:05:50|6916.2|6913.4|6917.1|6914.3|6917.1|6914.3|6916.2|6913.4|1
1615796090000|2021-03-15 08:14:50|6965.6|6962.8|6966.6|6963.8|6966.9|6964.1|6965.1|6962.3|29
1615770360000|2021-03-15 01:06:00|6917.4|6914.6|6918.7|6915.9|6918.7|6915.9|6917.4|6914.2|8
1615796100000|2021-03-15 08:15:00|6966.4|6963.6|6967.3|6964.5|6968.1|6965.3|6966.4|6963.6|26
1615770370000|2021-03-15 01:06:10|6918.9|6916.1|6920.3|6916.3|6920.5|6916.9|6918.9|6916.1|6
1615796110000|2021-03-15 08:15:10|6967.1|6964.3|6967.1|6964.3|6967.1|6964.3|6966.8|6964|7
1615770380000|2021-03-15 01:06:20|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|0
1615796120000|2021-03-15 08:15:20|6966.4|6963.6|6965.4|6962.6|6966.4|6963.6|6965.4|6962.6|16
1615770390000|2021-03-15 01:06:30|6919.9|6917.1|6919.4|6916.6|6919.9|6917.1|6919.4|6916.6|0
1615796130000|2021-03-15 08:15:30|6965.8|6963|6966.8|6964|6966.8|6964|6965.8|6963|2
1615770400000|2021-03-15 01:06:40|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|0
1615796140000|2021-03-15 08:15:40|6967.1|6964.3|6967.1|6964.3|6968.1|6965.3|6967.1|6964.3|11
1615770430000|2021-03-15 01:07:10|6921.7|6918.9|6922.2|6919.4|6922.4|6919.6|6921.4|6918.6|42
1615796150000|2021-03-15 08:15:50|6966.7|6963.9|6966.8|6964|6967.1|6964.3|6966.4|6963.6|10
1615796160000|2021-03-15 08:16:00|6967.1|6964.3|6966.3|6963.5|6967.1|6964.3|6966.3|6963.5|6
1615796170000|2021-03-15 08:16:10|6966.6|6963.8|6966.1|6963.3|6967.1|6964.3|6966.1|6963.3|4
1615796180000|2021-03-15 08:16:20|6965.8|6963|6964.9|6962.1|6965.8|6963|6963.4|6960.6|29
1615796190000|2021-03-15 08:16:30|6965.1|6962.3|6965.1|6962.3|6965.1|6962.3|6964.4|6961.6|1
1615770440000|2021-03-15 01:07:20|||||||||2
1615796200000|2021-03-15 08:16:40|6964.9|6962.1|6964.1|6961.3|6964.9|6962.1|6964.1|6961.3|4
1615796210000|2021-03-15 08:16:50|6963.9|6961.1|6963.3|6960.5|6963.9|6961.1|6962.4|6959.6|15
1615796220000|2021-03-15 08:17:00|6963.6|6960.8|6963.9|6961.1|6964.1|6961.3|6963.4|6960.6|6
1615770450000|2021-03-15 01:07:30|||||||||15
1615796230000|2021-03-15 08:17:10|6963.4|6960.6|6963.1|6960.3|6964.1|6961.3|6963.1|6960.3|5
1615770460000|2021-03-15 01:07:40|||||||||23
1615796240000|2021-03-15 08:17:20|6962.9|6960.1|6963.1|6960.3|6963.1|6960.3|6962.4|6959.6|6
1615770480000|2021-03-15 01:08:00|6921.9|6919.1|6921.9|6919.1|6922.2|6919.4|6921.9|6919.1|1
1615796250000|2021-03-15 08:17:30|6962.6|6959.8|6960.9|6958.1|6962.6|6959.8|6960.6|6957.8|55
1615770490000|2021-03-15 01:08:10|6921.7|6918.9|6923.9|6921.1|6923.9|6921.1|6921.7|6918.9|56
1615796260000|2021-03-15 08:17:40|6960.4|6957.6|6960.9|6958.1|6961.1|6958.3|6960.4|6957.6|1
1615770510000|2021-03-15 01:08:30|6924.9|6922.1|6925.1|6922.3|6925.1|6922.3|6924.9|6922.1|1
1615796270000|2021-03-15 08:17:50|6961.1|6958.3|6960.1|6957.3|6961.1|6958.3|6959.9|6957.1|13
1615796280000|2021-03-15 08:18:00|6959.9|6957.1|6960.8|6958|6960.8|6958|6959.9|6957.1|8
1615770520000|2021-03-15 01:08:40|6925.8|6921.8|6924.9|6922.1|6925.8|6922.1|6924.9|6921.8|0
1615796290000|2021-03-15 08:18:10|6960.4|6957.6|6960.4|6957.6|6960.4|6957.6|6960.4|6957.6|19
1615770530000|2021-03-15 01:08:50|6925.4|6922.6|6925.4|6922.6|6925.4|6922.6|6925.4|6922.6|0
1615796300000|2021-03-15 08:18:20|6960.1|6957.3|6960.8|6958|6960.8|6958|6960.1|6957.3|23
1615770540000|2021-03-15 01:09:00|6925.7|6922.9|6927.7|6924.9|6927.8|6924.9|6925.7|6922.9|1
1615796310000|2021-03-15 08:18:30|6960.4|6957.6|6963.8|6961|6963.8|6961|6960.1|6957.3|20
1615770550000|2021-03-15 01:09:10|6927.9|6925.1|6927.7|6924.9|6928.8|6925.6|6927.7|6924.8|6
1615796320000|2021-03-15 08:18:40|6964.1|6961.3|6962.1|6959.3|6964.1|6961.3|6962.1|6959.3|7
1615770570000|2021-03-15 01:09:30|6927.9|6925.1|6929.4|6926.6|6929.4|6926.6|6927.9|6924.8|7
1615796330000|2021-03-15 08:18:50|6962.6|6959.8|6962.1|6959.3|6962.6|6959.8|6962.1|6959.3|2
1615770580000|2021-03-15 01:09:40|6930.5|6926.5|6928.9|6926.1|6930.5|6926.9|6928.7|6925.8|4
1615796340000|2021-03-15 08:19:00|6961.6|6958.8|6962.6|6959.8|6962.6|6959.8|6961.6|6958.8|9
1615770590000|2021-03-15 01:09:50|6928.7|6925.9|6929.7|6926.9|6929.7|6926.9|6928.7|6925.9|6
1615796350000|2021-03-15 08:19:10|6962.3|6959.5|6961.6|6958.8|6962.3|6959.5|6961.6|6958.8|0
1615796360000|2021-03-15 08:19:20|6962.1|6959.3|6961.6|6958.8|6962.1|6959.3|6961.6|6958.8|2
1615770600000|2021-03-15 01:10:00|6929.9|6927.1|6930.7|6927.9|6931.9|6929.1|6929.9|6927.1|16
1615796370000|2021-03-15 08:19:30|6962.1|6959.3|6962.1|6959.3|6962.1|6959.3|6961.9|6959.1|0
1615770610000|2021-03-15 01:10:10|6930.9|6928.1|6931.4|6928.6|6932.4|6929.6|6930.7|6927.9|26
1615796380000|2021-03-15 08:19:40|6961.8|6959|6962.1|6959.3|6962.1|6959.3|6961.8|6959|1
1615770620000|2021-03-15 01:10:20|6932.4|6929.6|6931.4|6928.6|6932.8|6929.6|6931.4|6928.6|3
1615796390000|2021-03-15 08:19:50|6961.6|6958.8|6958.1|6955.3|6961.6|6958.8|6957.1|6954.3|162
1615770630000|2021-03-15 01:10:30|6931.6|6928.8|6932.4|6929.6|6932.4|6929.6|6931.4|6928.6|2
1615796400000|2021-03-15 08:20:00|6958.3|6955.5|6960.1|6957.3|6960.1|6957.3|6958.3|6955.5|28
1615770640000|2021-03-15 01:10:40|6931.7|6928.9|6931.9|6929.1|6931.9|6929.1|6931.4|6928.6|3
1615796410000|2021-03-15 08:20:10|6959.8|6957|6959.7|6956.9|6960.1|6957.3|6959.4|6956.6|7
1615770650000|2021-03-15 01:10:50|6931.7|6928.9|6933.9|6931.1|6933.9|6931.1|6931.4|6928.6|7
1615796420000|2021-03-15 08:20:20|6960.1|6957.3|6958.9|6956.1|6960.1|6957.3|6958.1|6955.3|10
1615770660000|2021-03-15 01:11:00|6934.1|6931.3|6932.6|6929.8|6935.4|6932.6|6932.4|6929.2|13
1615796430000|2021-03-15 08:20:30|6958.6|6955.8|6959.1|6956.3|6959.1|6956.3|6958.4|6955.6|24
1615770670000|2021-03-15 01:11:10|6932.9|6930.1|6932.4|6929.6|6933|6930.1|6932.1|6928.8|32
1615796440000|2021-03-15 08:20:40|6960.1|6957.3|6961.1|6958.3|6961.1|6958.3|6960.1|6957.3|16
1615770680000|2021-03-15 01:11:20|6932.8|6928.8|6930.9|6928.1|6932.8|6928.8|6930.9|6928.1|0
1615796450000|2021-03-15 08:20:50|6960.9|6958.1|6961.1|6958.3|6961.1|6958.3|6960.1|6957.3|10
1615770690000|2021-03-15 01:11:30|6931.1|6928.3|6932.9|6930.1|6933.9|6931.1|6930.9|6928.1|19
1615796460000|2021-03-15 08:21:00|6961.8|6959|6962.8|6960|6962.8|6960|6961.8|6959|10
1615770700000|2021-03-15 01:11:40|6933.1|6930.3|6934.2|6931.4|6934.7|6931.9|6932.9|6930.1|18
1615796470000|2021-03-15 08:21:10|6962.6|6959.8|6961.4|6958.6|6962.8|6960|6961.4|6958.6|8
1615770710000|2021-03-15 01:11:50|6933.7|6930.9|6934.8|6930.8|6934.8|6931.3|6933.7|6930|48
1615796480000|2021-03-15 08:21:20|6961.1|6958.3|6962.1|6959.3|6962.6|6959.8|6961.1|6958.3|10
1615770720000|2021-03-15 01:12:00|6934.4|6931.6|6935|6931|6935.2|6932.4|6934.4|6931|1
1615796490000|2021-03-15 08:21:30|6961.6|6958.8|6960.9|6958.1|6961.8|6959|6960.9|6958.1|6
1615770730000|2021-03-15 01:12:10|6934.2|6931.4|6935.7|6932.9|6935.7|6932.9|6934|6930|2
1615796500000|2021-03-15 08:21:40|6960.1|6957.3|6959.1|6956.3|6960.1|6957.3|6957.4|6954.6|51
1615770740000|2021-03-15 01:12:20|6934.7|6931.9|6934.7|6931.9|6934.7|6931.9|6934.7|6931.9|3
1615796520000|2021-03-15 08:22:00|6958.9|6956.1|6958.8|6956|6958.9|6956.1|6958.1|6955.3|19
1615770750000|2021-03-15 01:12:30|6934.5|6930.5|6934.5|6930.5|6934.5|6930.9|6933.7|6930|1
1615796530000|2021-03-15 08:22:10|6959.6|6956.8|6958.9|6956.1|6960.1|6957.3|6958.1|6955.3|17
1615796540000|2021-03-15 08:22:20|6957.9|6955.1|6958.3|6955.5|6958.3|6955.5|6957.4|6954.6|22
1615770760000|2021-03-15 01:12:40|6934.8|6930.8|6935.2|6932.4|6935.8|6932.4|6934.8|6930.8|5
1615796550000|2021-03-15 08:22:30|6959.1|6956.3|6959.6|6956.8|6959.6|6956.8|6958.3|6955.5|4
1615770780000|2021-03-15 01:13:00|6934.9|6932.1|6934.7|6931.9|6935|6932.1|6934.7|6931|1
1615796560000|2021-03-15 08:22:40|6959.1|6956.3|6960.3|6957.5|6961.1|6958.3|6959.1|6956.3|5
1615770790000|2021-03-15 01:13:10|6935.2|6932.4|6935.7|6932.9|6935.7|6932.9|6935.2|6932.4|4
1615796570000|2021-03-15 08:22:50|6960.1|6957.3|6959.9|6957.1|6960.9|6958.1|6959.1|6956.3|31
1615770800000|2021-03-15 01:13:20|6935.2|6932.4|6935.7|6932.9|6935.7|6932.9|6934.9|6932.1|3
1615796580000|2021-03-15 08:23:00|6959.1|6956.3|6959.1|6956.3|6959.1|6956.3|6959.1|6956.3|5
1615770810000|2021-03-15 01:13:30|6935.8|6931.8|6935.8|6931.8|6935.8|6931.8|6935.8|6931.8|0
1615796590000|2021-03-15 08:23:10|6958.9|6956.1|6957.1|6954.3|6958.9|6956.1|6956.9|6954.1|24
1615770820000|2021-03-15 01:13:40|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|0
1615796600000|2021-03-15 08:23:20|6956.4|6953.6|6955.6|6952.8|6956.4|6953.6|6954.4|6951.6|26
1615770840000|2021-03-15 01:14:00|6935.4|6932.6|6936.2|6933.4|6936.2|6933.4|6935.4|6932.6|1
1615796610000|2021-03-15 08:23:30|6955.9|6953.1|6955.8|6953|6956.6|6953.8|6955.1|6952.3|49
1615796620000|2021-03-15 08:23:40|6956.1|6953.3|6959.8|6957|6959.8|6957|6956.1|6953.3|81
1615796630000|2021-03-15 08:23:50|6959.1|6956.3|6958.6|6955.8|6959.1|6956.3|6958.4|6955.6|3
1615796640000|2021-03-15 08:24:00|6959.1|6956.3|6960.6|6957.8|6961.8|6959|6959.1|6956.3|53
1615796650000|2021-03-15 08:24:10|6960.8|6958|6960.1|6957.3|6961.1|6958.3|6959.9|6957.1|26
1615770850000|2021-03-15 01:14:10|6935.9|6933.1|6934.9|6932.1|6936.2|6933.4|6934.9|6932.1|2
1615796660000|2021-03-15 08:24:20|6960.4|6957.6|6961.9|6959.1|6962.1|6959.3|6959.4|6956.6|34
1615770860000|2021-03-15 01:14:20|6935.2|6932.4|6935.2|6932.4|6935.7|6932.9|6934.9|6932.1|5
1615796670000|2021-03-15 08:24:30|6961.4|6958.6|6961.4|6958.6|6961.9|6959.1|6961.4|6958.6|4
1615770870000|2021-03-15 01:14:30|6934.9|6932.1|6935.6|6932.8|6935.6|6932.8|6934.9|6932.1|0
1615796680000|2021-03-15 08:24:40|6961.9|6959.1|6962.1|6959.3|6962.1|6959.3|6961.9|6959.1|5
1615770880000|2021-03-15 01:14:40|6936.1|6933.3|6936.1|6933.3|6936.1|6933.3|6936.1|6933.3|0
1615796690000|2021-03-15 08:24:50|6962.4|6959.6|6961.6|6958.8|6963.1|6960.3|6961.6|6958.8|14
1615770890000|2021-03-15 01:14:50|6935.6|6932.8|6935.6|6932.8|6935.6|6932.8|6935.6|6932.8|2
1615796700000|2021-03-15 08:25:00|6961.9|6959.1|6962.6|6959.8|6963.1|6960.3|6961.9|6959.1|34
1615770900000|2021-03-15 01:15:00|6935.9|6933.1|6939.4|6936.6|6939.4|6936.6|6935.9|6933.1|17
1615796710000|2021-03-15 08:25:10|6962.1|6959.3|6963.1|6960.3|6963.1|6960.3|6962.1|6959.3|14
1615770910000|2021-03-15 01:15:10|6940.7|6936.7|6941.6|6938.8|6941.6|6938.8|6939.9|6936.7|10
1615796720000|2021-03-15 08:25:20|6963.4|6960.6|6961.4|6958.6|6963.4|6960.6|6961.1|6958.3|52
1615770920000|2021-03-15 01:15:20|6942.1|6939.3|6942.4|6939.6|6942.9|6940.1|6942.1|6939.3|16
1615796730000|2021-03-15 08:25:30|6961.1|6958.3|6963.4|6960.6|6964.9|6962.1|6961.1|6958.3|76
1615770930000|2021-03-15 01:15:30|6942.9|6940.1|6941.9|6939.1|6943.9|6941.1|6941.9|6939.1|17
1615796740000|2021-03-15 08:25:40|6963.1|6960.3|6961.4|6958.6|6963.1|6960.3|6960.9|6958.1|54
1615770940000|2021-03-15 01:15:40|6941.4|6938.6|6940.4|6937.6|6941.4|6938.6|6940.4|6937.6|8
1615796750000|2021-03-15 08:25:50|6961.6|6958.8|6959.9|6957.1|6961.6|6958.8|6957.9|6955.1|52
1615770950000|2021-03-15 01:15:50|6940.1|6937.3|6941.4|6938.6|6941.4|6938.6|6939.1|6936.3|11
1615796760000|2021-03-15 08:26:00|6959.4|6956.6|6958.4|6955.6|6959.9|6957.1|6958.4|6955.6|58
1615770960000|2021-03-15 01:16:00|6941.7|6937.7|6938.9|6936.1|6941.7|6938.1|6938.6|6935.8|29
1615796770000|2021-03-15 08:26:10|6957.6|6954.8|6957.4|6954.6|6958.1|6955.3|6957.4|6954.6|66
1615770970000|2021-03-15 01:16:10|6939.1|6936.3|6938.1|6935.3|6939.1|6936.3|6938.1|6935.3|18
1615796780000|2021-03-15 08:26:20|6957.2|6954.4|6957.1|6954.3|6957.2|6954.4|6956.9|6954.1|8
1615770980000|2021-03-15 01:16:20|6937.9|6935.1|6937.9|6935.1|6937.9|6935.1|6937.9|6935.1|1
1615796790000|2021-03-15 08:26:30|6957.4|6954.6|6957.7|6954.9|6958.4|6955.6|6957.4|6954.6|47
1615770990000|2021-03-15 01:16:30|6937.6|6934.8|6937.6|6934.8|6937.6|6934.8|6937.4|6934.6|1
1615796800000|2021-03-15 08:26:40|6957.9|6955.1|6958.4|6955.6|6958.4|6955.6|6957.9|6955.1|3
1615771010000|2021-03-15 01:16:50|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|6937.9|6935.1|0
1615796810000|2021-03-15 08:26:50|6957.6|6954.8|6956.6|6953.8|6957.6|6954.8|6954.4|6951.6|44
1615771020000|2021-03-15 01:17:00|6937.9|6935.1|6937.9|6935.1|6938.4|6935.6|6937.9|6935.1|33
1615796820000|2021-03-15 08:27:00|6956.9|6954.1|6957.1|6954.3|6957.1|6954.3|6955.9|6953.1|26
1615771030000|2021-03-15 01:17:10|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|11
1615796830000|2021-03-15 08:27:10|6956.4|6953.6|6955.4|6952.6|6956.4|6953.6|6955.4|6952.6|15
1615771040000|2021-03-15 01:17:20|6936.4|6933.6|6936.4|6933.6|6936.4|6933.6|6936.4|6933.6|25
1615796840000|2021-03-15 08:27:20|6955.2|6952.4|6954.9|6952.1|6956.7|6953.9|6954.9|6952.1|35
1615771050000|2021-03-15 01:17:30|6936.1|6933.3|6934.9|6932.1|6936.1|6933.3|6934.9|6932.1|4
1615796850000|2021-03-15 08:27:30|6954.4|6951.6|6951.4|6948.6|6954.4|6951.6|6950.9|6948.1|59
1615771060000|2021-03-15 01:17:40|6935.1|6932.3|6931.9|6929.1|6935.4|6932.6|6931.6|6928.8|45
1615796860000|2021-03-15 08:27:40|6952.1|6949.3|6952.9|6950.1|6954.4|6951.6|6951.9|6949.1|43
1615771070000|2021-03-15 01:17:50|6932.1|6929.3|6932.1|6929.3|6932.1|6929.3|6932.1|6929.3|29
1615796870000|2021-03-15 08:27:50|6952.7|6949.9|6949.9|6947.1|6952.7|6949.9|6949.4|6946.6|51
1615771080000|2021-03-15 01:18:00|6931.9|6929.1|6935.4|6932.6|6935.6|6932.8|6931.9|6929.1|74
1615796880000|2021-03-15 08:28:00|6949.4|6946.6|6949.4|6946.6|6949.6|6946.8|6948.4|6945.6|104
1615771090000|2021-03-15 01:18:10|6936.5|6932.5|6936.6|6933.8|6936.6|6933.8|6936.1|6932.5|2
1615796890000|2021-03-15 08:28:10|6950.1|6947.3|6951.4|6948.6|6952.4|6949.6|6950.1|6947.3|48
1615771100000|2021-03-15 01:18:20|6937.1|6934.3|6937.1|6934.3|6937.1|6934.3|6937.1|6934.3|2
1615796900000|2021-03-15 08:28:20|6951.1|6948.3|6949.4|6946.6|6951.9|6949.1|6949.4|6946.6|23
1615771110000|2021-03-15 01:18:30|6937.6|6934.8|6937.6|6934.8|6938.5|6934.8|6937.4|6934.5|0
1615796910000|2021-03-15 08:28:30|6949.9|6947.1|6948.9|6946.1|6949.9|6947.1|6948.4|6945.6|52
1615771120000|2021-03-15 01:18:40|6938.5|6934.5|6937.9|6933.9|6938.5|6935.1|6936.6|6933.8|9
1615796920000|2021-03-15 08:28:40|6948.7|6945.9|6950.4|6947.6|6950.4|6947.6|6947.4|6944.6|52
1615771130000|2021-03-15 01:18:50|6937.8|6935|6937.6|6934.8|6938.1|6935.3|6937.6|6934.8|1
1615796930000|2021-03-15 08:28:50|6950.6|6947.8|6949.9|6947.1|6952.9|6950.1|6949.9|6947.1|145
1615771140000|2021-03-15 01:19:00|6937.4|6934.6|6938.1|6935.3|6938.2|6935.3|6937.4|6934.2|1
1615796940000|2021-03-15 08:29:00|6949.4|6946.6|6947.1|6944.3|6949.4|6946.6|6946.6|6943.8|125
1615771150000|2021-03-15 01:19:10|6937.1|6934.3|6938.1|6935.3|6938.1|6935.3|6937.1|6934.3|3
1615796950000|2021-03-15 08:29:10|6947.4|6944.6|6950.4|6947.6|6950.4|6947.6|6947.4|6944.6|108
1615771160000|2021-03-15 01:19:20|6938.3|6935.5|6938.6|6935.8|6939.1|6936.3|6938.3|6935.5|4
1615796960000|2021-03-15 08:29:20|6949.9|6947.1|6950.4|6947.6|6950.4|6947.6|6948.4|6945.6|109
1615771170000|2021-03-15 01:19:30|6938.4|6935.6|6939.6|6936.8|6939.6|6936.8|6938.4|6935.6|0
1615796970000|2021-03-15 08:29:30|6950.8|6948|6951.4|6948.6|6952.1|6949.3|6950.8|6948|111
1615771180000|2021-03-15 01:19:40|6940.6|6937.8|6940.6|6937.8|6941.4|6938.6|6940.6|6937.8|7
1615796980000|2021-03-15 08:29:40|6950.8|6948|6950.4|6947.6|6951.1|6948.3|6949.4|6946.6|155
1615771190000|2021-03-15 01:19:50|6941.1|6938.3|6941.1|6938.3|6942.6|6939.8|6941.1|6938.3|13
1615796990000|2021-03-15 08:29:50|6950.8|6948|6951.4|6948.6|6951.4|6948.6|6950.4|6947.6|117
1615771200000|2021-03-15 01:20:00|6940.9|6938.1|6941.1|6938.3|6941.1|6938.3|6940.6|6937.8|5
1615797000000|2021-03-15 08:30:00|6952.4|6949.6|6948.9|6946.1|6952.4|6949.6|6948.4|6945.6|237
1615771210000|2021-03-15 01:20:10|6942.2|6938.2|6941.1|6938.3|6942.2|6938.3|6941.1|6938.2|4
1615797010000|2021-03-15 08:30:10|6949.1|6946.3|6948.9|6946.1|6949.9|6947.1|6947.1|6944.3|371
1615771220000|2021-03-15 01:20:20|6941.5|6937.5|6940.4|6937.6|6941.5|6937.8|6940.1|6937.3|8
1615797020000|2021-03-15 08:30:20|6948.7|6945.9|6950.4|6947.6|6950.4|6947.6|6947.4|6944.6|92
1615771230000|2021-03-15 01:20:30|6940.1|6937.3|6939.9|6937.1|6940.1|6937.3|6939.9|6937.1|1
1615797030000|2021-03-15 08:30:30|6950.1|6947.3|6948.4|6945.6|6950.4|6947.6|6947.9|6945.1|58
1615771240000|2021-03-15 01:20:40|6941.1|6938.3|6940.9|6938.1|6941.1|6938.3|6940.4|6937.6|2
1615797040000|2021-03-15 08:30:40|6948.2|6945.4|6947.7|6944.9|6949.7|6946.9|6947.7|6944.9|462
1615771250000|2021-03-15 01:20:50|6941.1|6938.3|6942.6|6939.8|6942.6|6939.8|6941.1|6938.3|36
1615797050000|2021-03-15 08:30:50|6948.5|6945.7|6950.2|6947.4|6951.7|6948.9|6948.5|6945.7|104
1615771260000|2021-03-15 01:21:00|6942.9|6940.1|6940.9|6938.1|6942.9|6940.1|6940.9|6938.1|2
1615797060000|2021-03-15 08:31:00|6950.4|6947.6|6948.9|6946.1|6950.7|6947.9|6948.9|6946.1|183
1615771300000|2021-03-15 01:21:40|||||||||1
1615797070000|2021-03-15 08:31:10|6948.7|6945.9|6949.9|6947.1|6950.2|6947.4|6948.7|6945.9|21
1615771310000|2021-03-15 01:21:50|6939.9|6937.1|6939.1|6936.3|6939.9|6937.1|6938.9|6936.1|5
1615797080000|2021-03-15 08:31:20|6950.4|6947.6|6950.4|6947.6|6950.9|6948.1|6949.7|6946.9|39
1615771320000|2021-03-15 01:22:00|6937.9|6935.1|6938.9|6936.1|6940.6|6937.8|6937.9|6935.1|11
1615797090000|2021-03-15 08:31:30|6949.9|6947.1|6949.9|6947.1|6950.9|6948.1|6949.9|6947.1|86
1615771330000|2021-03-15 01:22:10|6940|6936|6939.6|6936.8|6940|6936.8|6939.6|6936|0
1615797100000|2021-03-15 08:31:40|6949.5|6946.7|6950.7|6947.9|6950.7|6947.9|6949.5|6946.7|163
1615771340000|2021-03-15 01:22:20|6940|6936|6938.9|6936.1|6940|6936.1|6938.9|6936|0
1615797110000|2021-03-15 08:31:50|6950.4|6947.6|6949.7|6946.9|6950.4|6947.6|6949.7|6946.9|19
1615771360000|2021-03-15 01:22:40|6938.4|6935.6|6938.6|6935.8|6938.6|6935.8|6938.4|6935.6|0
1615797120000|2021-03-15 08:32:00|6950.2|6947.4|6951.4|6948.6|6951.4|6948.6|6950.2|6947.4|110
1615771380000|2021-03-15 01:23:00|6938.9|6936.1|6938.9|6936.1|6939.1|6936.3|6938.9|6936.1|2
1615797130000|2021-03-15 08:32:10|6951.2|6948.4|6950.7|6947.9|6951.7|6948.9|6949.9|6947.1|57
1615771390000|2021-03-15 01:23:10|6939.1|6936.3|6938.9|6936.1|6939.1|6936.3|6938.9|6936.1|1
1615797140000|2021-03-15 08:32:20|6950.4|6947.6|6950.2|6947.4|6950.7|6947.9|6949.7|6946.9|152
1615771420000|2021-03-15 01:23:40|||||||||1
1615797150000|2021-03-15 08:32:30|6949.7|6946.9|6949.2|6946.4|6949.7|6946.9|6948.4|6945.6|22
1615771430000|2021-03-15 01:23:50|||||||||1
1615797160000|2021-03-15 08:32:40|6948.9|6946.1|6950.7|6947.9|6950.7|6947.9|6948.7|6945.9|91
1615771450000|2021-03-15 01:24:10|6939.1|6936.3|6940.4|6937.6|6940.6|6937.8|6938.9|6936.1|26
1615797170000|2021-03-15 08:32:50|6949.9|6947.1|6949.9|6947.1|6950.7|6947.9|6949.4|6946.6|35
1615771460000|2021-03-15 01:24:20|6940.6|6937.8|6942.4|6939.6|6942.4|6939.6|6940.6|6937.8|9
1615797180000|2021-03-15 08:33:00|6949.4|6946.6|6949.7|6946.9|6950.4|6947.6|6948.7|6945.9|132
1615771470000|2021-03-15 01:24:30|6942.6|6939.8|6942.4|6939.6|6942.6|6939.8|6942.4|6939.6|14
1615797190000|2021-03-15 08:33:10|6949.4|6946.6|6951.2|6948.4|6951.7|6948.9|6948.9|6946.1|108
1615771490000|2021-03-15 01:24:50|6941.9|6939.1|6940.6|6937.8|6941.9|6939.1|6940.6|6937.8|8
1615797200000|2021-03-15 08:33:20|6950.7|6947.9|6949.7|6946.9|6950.7|6947.9|6948.9|6946.1|276
1615771500000|2021-03-15 01:25:00|6940.1|6937.3|6941.1|6938.3|6941.6|6938.8|6940.1|6937.3|1
1615797210000|2021-03-15 08:33:30|6949.5|6946.7|6948.2|6945.4|6950.2|6947.4|6948.2|6945.4|113
1615771510000|2021-03-15 01:25:10|6942.6|6939.8|6942.6|6939.8|6944.1|6941.3|6942.6|6939.8|12
1615797220000|2021-03-15 08:33:40|6948.5|6945.7|6945.2|6942.4|6948.5|6945.7|6944.8|6942|97
1615771520000|2021-03-15 01:25:20|6943.6|6940.8|6945.6|6942.8|6945.6|6942.8|6943.1|6940.3|14
1615797230000|2021-03-15 08:33:50|6945|6942.2|6945.5|6942.7|6946|6943.2|6944.7|6941.9|30
1615771530000|2021-03-15 01:25:30|6945.9|6943.1|6945.6|6942.8|6946.1|6943.3|6945.6|6942.8|5
1615797240000|2021-03-15 08:34:00|6945.2|6942.4|6942.7|6939.9|6945.2|6942.4|6942.2|6939.4|40
1615771540000|2021-03-15 01:25:40|6945.9|6943.1|6945.9|6943.1|6946.9|6944.1|6945.1|6942.3|21
1615797250000|2021-03-15 08:34:10|6942.2|6939.4|6941.5|6938.7|6942.2|6939.4|6941.5|6938.7|6
1615771550000|2021-03-15 01:25:50|6946.1|6943.3|6945.6|6942.8|6946.1|6943.3|6945.6|6942.8|45
1615797260000|2021-03-15 08:34:20|6941.2|6938.4|6942|6939.2|6942.5|6939.7|6940|6937.2|99
1615771560000|2021-03-15 01:26:00|6947.4|6944.6|6946.9|6944.1|6947.4|6944.6|6946.9|6944.1|12
1615797270000|2021-03-15 08:34:30|6942.3|6939.5|6938.2|6935.4|6942.5|6939.7|6937.5|6934.7|93
1615771570000|2021-03-15 01:26:10|6946.4|6943.6|6948.9|6946.1|6950.2|6946.6|6946.4|6943.6|83
1615797280000|2021-03-15 08:34:40|6938.5|6935.7|6939|6936.2|6939.5|6936.7|6938|6935.2|58
1615771590000|2021-03-15 01:26:30|6949.4|6946.6|6948.9|6946.1|6949.4|6946.6|6948.9|6946.1|3
1615797290000|2021-03-15 08:34:50|6938.8|6936|6939|6936.2|6939|6936.2|6938.5|6935.7|45
1615771600000|2021-03-15 01:26:40|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|6947.9|6945.1|12
1615797300000|2021-03-15 08:35:00|6938.8|6936|6940.2|6937.4|6940.2|6937.4|6938.2|6935.4|106
1615771610000|2021-03-15 01:26:50|6948.9|6946.1|6949.4|6946.6|6949.4|6946.6|6948.9|6946.1|6
1615797310000|2021-03-15 08:35:10|6940|6937.2|6938.2|6935.4|6940|6937.2|6937.5|6934.7|50
1615771630000|2021-03-15 01:27:10|6949.1|6946.3|6947.4|6944.6|6949.1|6946.3|6947.4|6944.6|18
1615797320000|2021-03-15 08:35:20|6938|6935.2|6938.9|6936.1|6938.9|6936.1|6937.2|6934.4|43
1615771640000|2021-03-15 01:27:20|6946.9|6944.1|6947.4|6944.6|6947.4|6944.6|6946.9|6944.1|3
1615797330000|2021-03-15 08:35:30|6939.2|6936.4|6939.5|6936.7|6939.9|6937.1|6939|6936.2|35
1615771650000|2021-03-15 01:27:30|6946.9|6944.1|6947.4|6944.6|6947.4|6944.6|6946.9|6944.1|2
1615797340000|2021-03-15 08:35:40|6939.7|6936.9|6939.7|6936.9|6939.7|6936.9|6939.7|6936.9|5
1615797350000|2021-03-15 08:35:50|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|0
1615797360000|2021-03-15 08:36:00|6939.2|6936.4|6937|6934.2|6939.2|6936.4|6937|6934.2|150
1615797370000|2021-03-15 08:36:10|6936.5|6933.7|6936.5|6933.7|6937.2|6934.4|6936.5|6933.7|5
1615771660000|2021-03-15 01:27:40|6948.5|6944.5|6947.4|6944.6|6948.5|6944.6|6947.4|6944.2|2
1615797380000|2021-03-15 08:36:20|6937|6934.2|6938|6935.2|6938|6935.2|6937|6934.2|6
1615771670000|2021-03-15 01:27:50|6947.6|6944.8|6948.6|6945.8|6948.6|6945.8|6947.6|6944.8|3
1615797390000|2021-03-15 08:36:30|6937.8|6935|6935.2|6932.4|6937.8|6935|6935.2|6932.4|43
1615771680000|2021-03-15 01:28:00|6947.9|6945.1|6949.4|6946.6|6949.4|6946.6|6947.4|6944.6|9
1615797400000|2021-03-15 08:36:40|6935.5|6932.7|6938|6935.2|6938|6935.2|6935.5|6932.7|53
1615771690000|2021-03-15 01:28:10|6949.5|6945.5|6948.4|6945.6|6949.5|6945.8|6948.4|6945.5|0
1615797410000|2021-03-15 08:36:50|6938.2|6935.4|6940|6937.2|6940.2|6937.4|6938.2|6935.4|48
1615771700000|2021-03-15 01:28:20|6948.6|6945.8|6948.8|6946|6948.8|6946|6948.6|6945.8|0
1615797420000|2021-03-15 08:37:00|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|6937.9|6935.1|8
1615771710000|2021-03-15 01:28:30|6949.1|6946.3|6948.4|6945.6|6949.5|6946.3|6948.1|6945.3|1
1615797430000|2021-03-15 08:37:10|6940|6937.2|6941.2|6938.4|6941.2|6938.4|6938.9|6936.1|32
1615771720000|2021-03-15 01:28:40|6948.6|6945.8|6948.4|6945.6|6948.6|6945.8|6948.4|6945.6|0
1615797440000|2021-03-15 08:37:20|6940.5|6937.7|6939.2|6936.4|6940.7|6937.9|6938.5|6935.7|83
1615771730000|2021-03-15 01:28:50|6948.6|6945.8|6948.4|6945.6|6948.6|6945.8|6948.4|6945.6|1
1615797450000|2021-03-15 08:37:30|6940|6937.2|6939.7|6936.9|6940.2|6937.4|6939.5|6936.7|92
1615771750000|2021-03-15 01:29:10|6947.6|6944.8|6947.6|6944.8|6948.1|6945.3|6947.6|6944.8|11
1615797460000|2021-03-15 08:37:40|6939.5|6936.7|6939.9|6937.1|6939.9|6937.1|6939.2|6936.4|5
1615771760000|2021-03-15 01:29:20|6947.9|6945.1|6948.6|6945.8|6948.7|6945.8|6947.9|6944.7|3
1615797470000|2021-03-15 08:37:50|6940.2|6937.4|6938.7|6935.9|6940.2|6937.4|6938.7|6935.9|48
1615771770000|2021-03-15 01:29:30|6947.9|6945.1|6948.4|6945.6|6948.7|6945.8|6947.9|6944.7|6
1615797480000|2021-03-15 08:38:00|6939.2|6936.4|6940.5|6937.7|6941.2|6938.4|6939.2|6936.4|13
1615771780000|2021-03-15 01:29:40|6948.5|6944.5|6948.4|6945.6|6948.5|6945.6|6948.1|6944.5|3
1615797490000|2021-03-15 08:38:10|6940.2|6937.4|6938.7|6935.9|6940.2|6937.4|6938.7|6935.9|3
1615771790000|2021-03-15 01:29:50|6947.6|6944.8|6947.6|6944.8|6947.6|6944.8|6947.6|6944.8|1
1615797500000|2021-03-15 08:38:20|6938.5|6935.7|6938.5|6935.7|6938.7|6935.9|6938.5|6935.7|8
1615771800000|2021-03-15 01:30:00|6947.4|6944.6|6948.4|6945.6|6948.4|6945.6|6947.4|6944.6|10
1615797510000|2021-03-15 08:38:30|6938.7|6935.9|6939.7|6936.9|6939.7|6936.9|6938.7|6935.9|60
1615771810000|2021-03-15 01:30:10|6948.6|6945.8|6949.6|6946.8|6949.6|6946.8|6948.6|6945.8|3
1615797520000|2021-03-15 08:38:40|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|0
1615771820000|2021-03-15 01:30:20|6949.8|6947|6950.3|6947.5|6950.3|6947.5|6949.8|6947|5
1615797530000|2021-03-15 08:38:50|6939.7|6936.9|6941.2|6938.4|6941.2|6938.4|6939.7|6936.9|31
1615771830000|2021-03-15 01:30:30|6950.8|6948|6954.8|6952|6955.3|6952.5|6950.8|6948|174
1615797540000|2021-03-15 08:39:00|6940.9|6938.1|6942.5|6939.7|6943.2|6940.4|6940.5|6937.7|30
1615771840000|2021-03-15 01:30:40|6955.3|6952.5|6952.8|6950|6955.3|6952.5|6952.6|6949.8|46
1615797550000|2021-03-15 08:39:10|6942.2|6939.4|6940.2|6937.4|6942.2|6939.4|6940|6937.2|5
1615771850000|2021-03-15 01:30:50|6953.5|6950.7|6952.6|6949.8|6954.1|6951.3|6952.6|6949.8|3
1615797560000|2021-03-15 08:39:20|6940.5|6937.7|6941.5|6938.7|6942.2|6939.4|6940.5|6937.7|53
1615771860000|2021-03-15 01:31:00|6952.4|6949.6|6952.4|6949.6|6952.6|6949.8|6951.4|6948.6|31
1615797570000|2021-03-15 08:39:30|6941.7|6938.9|6941|6938.2|6941.7|6938.9|6940.5|6937.7|23
1615797580000|2021-03-15 08:39:40|6940.8|6938|6940|6937.2|6940.8|6938|6939.5|6936.7|3
1615771870000|2021-03-15 01:31:10|6952.6|6949.8|6952.1|6949.3|6952.6|6949.8|6952.1|6948.5|1
1615797590000|2021-03-15 08:39:50|6940.2|6937.4|6941|6938.2|6941.2|6938.4|6940.2|6937.4|17
1615771880000|2021-03-15 01:31:20|6952.9|6948.9|6952.4|6949.6|6953.5|6950.1|6951.4|6948.6|0
1615797600000|2021-03-15 08:40:00|6940.8|6938|6939.7|6936.9|6940.8|6938|6939.7|6936.9|30
1615771890000|2021-03-15 01:31:30|6952.6|6949.8|6953.4|6950.6|6953.4|6950.6|6952.4|6949.6|1
1615797610000|2021-03-15 08:40:10|6940|6937.2|6939.5|6936.7|6940.5|6937.7|6939.5|6936.7|8
1615771900000|2021-03-15 01:31:40|6953.6|6950.8|6954.8|6952|6955.3|6952.5|6953.6|6950.8|18
1615797620000|2021-03-15 08:40:20|6939.3|6936.5|6938.7|6935.9|6939.3|6936.5|6938.2|6935.4|52
1615771910000|2021-03-15 01:31:50|6954.6|6951.8|6953.6|6950.8|6954.6|6951.8|6953.4|6950.6|12
1615797630000|2021-03-15 08:40:30|6939|6936.2|6939.2|6936.4|6939.2|6936.4|6939|6936.2|14
1615771920000|2021-03-15 01:32:00|6953.8|6951|6953.1|6950.3|6954.1|6951.3|6951.1|6948.3|12
1615797640000|2021-03-15 08:40:40|6938.9|6936.1|6939.5|6936.7|6939.7|6936.9|6938.9|6936.1|13
1615771930000|2021-03-15 01:32:10|6952.6|6949.8|6951.4|6948.6|6952.6|6949.8|6951.4|6948.6|3
1615797650000|2021-03-15 08:40:50|6939.2|6936.4|6939.2|6936.4|6939.2|6936.4|6939.2|6936.4|11
1615771940000|2021-03-15 01:32:20|6952.4|6949.6|6952.4|6949.6|6952.4|6949.6|6952.4|6949.6|0
1615797660000|2021-03-15 08:41:00|6939.4|6936.6|6939.2|6936.4|6939.4|6936.6|6939.2|6936.4|11
1615771950000|2021-03-15 01:32:30|6952.1|6949.3|6952.4|6949.6|6952.5|6949.6|6952.1|6948.5|0
1615797670000|2021-03-15 08:41:10|6939.7|6936.9|6943.7|6940.9|6944.2|6941.4|6939.7|6936.9|754
1615771960000|2021-03-15 01:32:40|6952.1|6949.3|6951.4|6948.6|6952.1|6949.3|6951.4|6948.6|0
1615797680000|2021-03-15 08:41:20|6943.9|6941.1|6944.7|6941.9|6944.9|6942.1|6943.9|6941.1|34
1615771970000|2021-03-15 01:32:50|6951.9|6949.1|6952.1|6949.3|6952.1|6949.3|6951.9|6949.1|1
1615797690000|2021-03-15 08:41:30|6944.2|6941.4|6943.2|6940.4|6944.2|6941.4|6942.4|6939.6|15
1615771980000|2021-03-15 01:33:00|6952.5|6948.5|6952.4|6949.6|6953.2|6949.6|6951.6|6948.5|2
1615797700000|2021-03-15 08:41:40|6942.7|6939.9|6944.7|6941.9|6944.7|6941.9|6942.2|6939.4|13
1615771990000|2021-03-15 01:33:10|6952.1|6949.3|6952.4|6949.6|6952.4|6949.6|6952.1|6949.3|7
1615797710000|2021-03-15 08:41:50|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|6944.7|6941.9|31
1615772000000|2021-03-15 01:33:20|6952.1|6949.3|6954.1|6951.3|6954.1|6951.3|6951.1|6948.3|49
1615797720000|2021-03-15 08:42:00|6944.7|6941.9|6942.7|6939.9|6944.7|6941.9|6942.4|6939.6|24
1615772010000|2021-03-15 01:33:30|6954.4|6951.6|6954.4|6951.6|6956.4|6953.6|6953.4|6950.5|19
1615797730000|2021-03-15 08:42:10|6942.4|6939.6|6942.7|6939.9|6942.7|6939.9|6941.7|6938.9|19
1615772020000|2021-03-15 01:33:40|6953.4|6950.6|6953.4|6950.6|6953.4|6950.6|6953.4|6950.6|3
1615797740000|2021-03-15 08:42:20|6942.9|6940.1|6943.2|6940.4|6943.7|6940.9|6942.9|6940.1|16
1615772030000|2021-03-15 01:33:50|6953.1|6950.3|6954.4|6951.6|6955.1|6952.3|6949.4|6946.5|56
1615797750000|2021-03-15 08:42:30|6943.4|6940.6|6944.4|6941.6|6944.4|6941.6|6943.4|6940.6|8
1615772040000|2021-03-15 01:34:00|6953.8|6951|6950.4|6947.6|6953.8|6951|6950.4|6947.6|36
1615797760000|2021-03-15 08:42:40|6944.7|6941.9|6945.7|6942.9|6946.7|6943.9|6944.7|6941.9|16
1615772050000|2021-03-15 01:34:10|6949.9|6947.1|6954.4|6951.6|6954.4|6951.6|6949.9|6947.1|38
1615797770000|2021-03-15 08:42:50|6945.9|6943.1|6946.7|6943.9|6946.7|6943.9|6945.9|6943.1|1
1615772060000|2021-03-15 01:34:20|6955.2|6951.2|6955.2|6951.2|6955.5|6952|6953.6|6950.8|2
1615797780000|2021-03-15 08:43:00|6946.4|6943.6|6945.7|6942.9|6946.7|6943.9|6945.2|6942.4|3
1615772070000|2021-03-15 01:34:30|6955.5|6951.5|6955.4|6952.6|6957.1|6954.3|6954.4|6951|19
1615797790000|2021-03-15 08:43:10|6947.7|6944.9|6946.2|6943.4|6947.7|6944.9|6945.9|6943.1|77
1615772080000|2021-03-15 01:34:40|6954.9|6952.1|6954.6|6951.8|6954.9|6952.1|6954.6|6951.8|0
1615797800000|2021-03-15 08:43:20|6945.9|6943.1|6947.7|6944.9|6947.7|6944.9|6945.9|6943.1|3
1615797810000|2021-03-15 08:43:30|6948.4|6945.6|6948.9|6946.1|6948.9|6946.1|6948.2|6945.4|4
1615772100000|2021-03-15 01:35:00|6954.4|6951.6|6951.6|6948.8|6954.4|6951.6|6951.6|6948.8|4
1615797820000|2021-03-15 08:43:40|6949.4|6946.6|6949.2|6946.4|6949.4|6946.6|6948.9|6946.1|14
1615772110000|2021-03-15 01:35:10|6952.1|6949.3|6957.1|6954.3|6957.1|6954.3|6952.1|6949.2|46
1615797830000|2021-03-15 08:43:50|6948.7|6945.9|6950.2|6947.4|6950.2|6947.4|6948.7|6945.9|1
1615797840000|2021-03-15 08:44:00|6950.7|6947.9|6950.7|6947.9|6950.7|6947.9|6950.2|6947.4|6
1615772120000|2021-03-15 01:35:20|6957.5|6954.7|6956.4|6953.6|6957.8|6955|6956.4|6953.5|13
1615797850000|2021-03-15 08:44:10|6951.2|6948.4|6951.9|6949.1|6951.9|6949.1|6951.2|6948.4|3
1615772130000|2021-03-15 01:35:30|6956.1|6953.3|6955.1|6952.3|6957|6954|6955.1|6952.3|4
1615797860000|2021-03-15 08:44:20|6951.7|6948.9|6954.6|6951.8|6955.2|6952.4|6951.7|6948.9|129
1615772150000|2021-03-15 01:35:50|6955.9|6951.9|6956.8|6954|6957.1|6954.3|6955.5|6951.9|9
1615797870000|2021-03-15 08:44:30|6954.9|6952.1|6955.9|6953.1|6956.4|6953.6|6954.7|6951.9|8
1615797880000|2021-03-15 08:44:40|6956.7|6953.9|6956.4|6953.6|6956.7|6953.9|6955.2|6952.4|30
1615772160000|2021-03-15 01:36:00|6957.1|6954.3|6959.8|6957|6959.8|6957|6957.1|6954.3|24
1615797890000|2021-03-15 08:44:50|6955.7|6952.9|6954.9|6952.1|6955.7|6952.9|6954.7|6951.9|9
1615772170000|2021-03-15 01:36:10|6959.9|6955.9|6959.1|6956.3|6959.9|6956.5|6958.4|6955.6|92
1615772180000|2021-03-15 01:36:20|6958.8|6956|6958.6|6955.8|6959.5|6956.1|6958.4|6955.2|5
1615797900000|2021-03-15 08:45:00|6954.7|6951.9|6954.9|6952.1|6956.2|6953.4|6954.7|6951.9|10
1615772190000|2021-03-15 01:36:30|6958.1|6955.3|6958.9|6954.9|6958.9|6955.6|6958.1|6954.9|1
1615797910000|2021-03-15 08:45:10|6955.2|6952.4|6956.2|6953.4|6956.7|6953.9|6955.2|6952.4|16
1615772200000|2021-03-15 01:36:40|6958.1|6955.3|6959.2|6955.2|6959.2|6955.3|6958.1|6955.2|1
1615797920000|2021-03-15 08:45:20|6956.4|6953.6|6957.9|6955.1|6959.9|6957.1|6956.4|6953.6|282
1615772220000|2021-03-15 01:37:00|6958.7|6954.7|6954.5|6950.5|6958.7|6954.7|6954.1|6950.5|12
1615797930000|2021-03-15 08:45:30|6958.4|6955.6|6959.9|6957.1|6959.9|6957.1|6958.4|6955.6|178
1615772230000|2021-03-15 01:37:10|6954.1|6951.3|6953.4|6950.6|6954.5|6951.6|6953.4|6950.5|1
1615797940000|2021-03-15 08:45:40|6959.7|6956.9|6961.6|6958.8|6961.9|6959.1|6959.7|6956.9|77
1615772240000|2021-03-15 01:37:20|6952.6|6949.8|6952.6|6949.8|6952.6|6949.8|6952.6|6949.8|1
1615797950000|2021-03-15 08:45:50|6961.4|6958.6|6960.4|6957.6|6961.9|6959.1|6960.4|6957.6|3
1615772260000|2021-03-15 01:37:40|6952.4|6949.6|6952.1|6949.3|6952.6|6949.8|6952.1|6949.3|4
1615797960000|2021-03-15 08:46:00|6960.9|6958.1|6960.7|6957.9|6961.4|6958.6|6960.7|6957.9|6
1615772270000|2021-03-15 01:37:50|6952.5|6948.5|6954.4|6951.6|6956.4|6953.3|6951.4|6948.5|15
1615797970000|2021-03-15 08:46:10|6960.9|6958.1|6961.7|6958.9|6961.7|6958.9|6960.9|6958.1|81
1615772280000|2021-03-15 01:38:00|6953.3|6950.5|6953.3|6950.5|6953.3|6950.5|6953.1|6950.3|0
1615797980000|2021-03-15 08:46:20|6961.9|6959.1|6961.4|6958.6|6961.9|6959.1|6960.9|6958.1|5
1615772290000|2021-03-15 01:38:10|6953.1|6950.3|6952.8|6950|6953.1|6950.3|6952.8|6950|6
1615798000000|2021-03-15 08:46:40|||||||||2
1615798010000|2021-03-15 08:46:50|6961.1|6958.3|6960.4|6957.6|6961.1|6958.3|6960.4|6957.6|276
1615772300000|2021-03-15 01:38:20|6952.6|6949.8|6952.6|6949.8|6952.6|6949.8|6952.6|6949.8|4
1615798020000|2021-03-15 08:47:00|6959.9|6957.1|6958.6|6955.8|6959.9|6957.1|6958.6|6955.8|23
1615772310000|2021-03-15 01:38:30|6952.8|6950|6952.5|6949.7|6953.2|6950|6952.5|6948.9|7
1615798030000|2021-03-15 08:47:10|6958.4|6955.6|6958.4|6955.6|6958.4|6955.6|6957.6|6954.8|7
1615772320000|2021-03-15 01:38:40|6953.5|6950.7|6953.1|6950.3|6954.9|6952|6952.1|6949.3|19
1615798040000|2021-03-15 08:47:20|6958.6|6955.8|6960.6|6957.8|6961.1|6958.3|6958.6|6955.8|473
1615772330000|2021-03-15 01:38:50|6955.1|6952.3|6955.1|6952.3|6956.2|6953.3|6954.3|6951.2|8
1615798050000|2021-03-15 08:47:30|6960.1|6957.3|6962.6|6959.8|6962.8|6960|6959.4|6956.6|160
1615772340000|2021-03-15 01:39:00|6954.8|6952|6955.1|6952.3|6955.1|6952.3|6954.8|6952|4
1615798060000|2021-03-15 08:47:40|6962.1|6959.3|6962.1|6959.3|6962.6|6959.8|6961.9|6959.1|8
1615772350000|2021-03-15 01:39:10|6955.4|6951.4|6955.4|6951.4|6955.4|6952.3|6955.1|6951.4|3
1615798070000|2021-03-15 08:47:50|6961.9|6959.1|6961.9|6959.1|6961.9|6959.1|6961.9|6959.1|0
1615772360000|2021-03-15 01:39:20|6955.1|6952.3|6955.1|6952.3|6955.1|6952.3|6955.1|6952.3|0
1615798080000|2021-03-15 08:48:00|6961.4|6958.6|6961.9|6959.1|6962.1|6959.3|6961.4|6958.6|1
1615772370000|2021-03-15 01:39:30|6955.9|6951.9|6956.5|6953.7|6956.6|6953.8|6955.5|6951.9|1
1615798090000|2021-03-15 08:48:10|6961.4|6958.6|6960.4|6957.6|6961.4|6958.6|6960.4|6957.6|16
1615772380000|2021-03-15 01:39:40|6956.6|6953.8|6957.1|6954.3|6957.1|6954.3|6956|6953.2|5
1615798100000|2021-03-15 08:48:20|6959.9|6957.1|6960.9|6958.1|6961.1|6958.3|6959.9|6957.1|2
1615772390000|2021-03-15 01:39:50|6957.3|6954.5|6958.1|6955.3|6958.1|6955.3|6957.1|6954.3|1
1615798110000|2021-03-15 08:48:30|6961.1|6958.3|6960.4|6957.6|6961.1|6958.3|6960.4|6957.6|2
1615798120000|2021-03-15 08:48:40|6960.6|6957.8|6960.4|6957.6|6960.6|6957.8|6960.4|6957.6|3
1615772400000|2021-03-15 01:40:00|6957.8|6955|6957.6|6953.6|6957.8|6955|6956.8|6953.6|11
1615798130000|2021-03-15 08:48:50|6959.4|6956.6|6958.4|6955.6|6959.4|6956.6|6958.1|6955.3|35
1615772410000|2021-03-15 01:40:10|6958.1|6955.3|6958.1|6955.3|6958.8|6956|6958.1|6955.3|15
1615798140000|2021-03-15 08:49:00|6957.9|6955.1|6958.4|6955.6|6958.6|6955.8|6957.9|6955.1|8
1615772430000|2021-03-15 01:40:30|6957.6|6954.8|6957.4|6953.4|6957.6|6954.8|6957.1|6953.4|3
1615798150000|2021-03-15 08:49:10|6958.6|6955.8|6958.4|6955.6|6958.6|6955.8|6958.4|6955.6|1
1615772440000|2021-03-15 01:40:40|6956.8|6954|6958.1|6955.3|6958.1|6955.3|6956.8|6954|8
1615798160000|2021-03-15 08:49:20|6958.6|6955.8|6958.8|6956|6958.8|6956|6958.6|6955.8|1
1615772450000|2021-03-15 01:40:50|6958.2|6954.2|6956.3|6953.5|6958.2|6954.3|6956.3|6953.5|0
1615798170000|2021-03-15 08:49:30|6959.1|6956.3|6959.1|6956.3|6959.1|6956.3|6958.9|6956.1|1
1615772460000|2021-03-15 01:41:00|6956.1|6953.3|6956.1|6953.3|6956.2|6953.3|6955.1|6951.9|9
1615798180000|2021-03-15 08:49:40|6959.4|6956.6|6958.9|6956.1|6959.4|6956.6|6958.9|6956.1|13
1615772470000|2021-03-15 01:41:10|6956.6|6953.8|6956.8|6954|6957.3|6954.5|6956.6|6953.8|18
1615798190000|2021-03-15 08:49:50|6959.1|6956.3|6958.1|6955.3|6959.1|6956.3|6958.1|6955.3|0
1615772480000|2021-03-15 01:41:20|6957.3|6954.5|6956.8|6954|6957.3|6954.5|6956.8|6954|9
1615798200000|2021-03-15 08:50:00|6958.9|6956.1|6958.9|6956.1|6958.9|6956.1|6958.9|6956.1|2
1615772490000|2021-03-15 01:41:30|||||||||3
1615798210000|2021-03-15 08:50:10|6958.8|6956|6959.1|6956.3|6959.1|6956.3|6958.8|6956|0
1615772500000|2021-03-15 01:41:40|6956.1|6953.3|6956.1|6953.3|6956.1|6953.3|6956.1|6953.3|6
1615798220000|2021-03-15 08:50:20|6958.8|6956|6958.6|6955.8|6959.1|6956.3|6958.6|6955.8|1
1615772510000|2021-03-15 01:41:50|6956.3|6953.5|6956.8|6954|6956.8|6954|6956.3|6953.5|2
1615798230000|2021-03-15 08:50:30|6958.9|6956.1|6958.6|6955.8|6959.4|6956.6|6958.6|6955.8|4
1615772520000|2021-03-15 01:42:00|6957.2|6953.2|6956.3|6953.5|6957.2|6953.5|6956.3|6953.2|0
1615798240000|2021-03-15 08:50:40|6958.4|6955.6|6958.6|6955.8|6958.6|6955.8|6958.1|6955.3|0
1615798250000|2021-03-15 08:50:50|6958.4|6955.6|6958.1|6955.3|6958.4|6955.6|6958.1|6955.3|0
1615772530000|2021-03-15 01:42:10|6956.1|6953.3|6955.1|6952.3|6956.1|6953.3|6953.3|6950.5|24
1615798260000|2021-03-15 08:51:00|6957.9|6955.1|6953.6|6950.8|6957.9|6955.1|6953.1|6950.3|60
1615772540000|2021-03-15 01:42:20|6955.6|6952.8|6955.1|6952.3|6955.6|6952.8|6955.1|6952.3|2
1615798270000|2021-03-15 08:51:10|6953.1|6950.3|6954.1|6951.3|6954.1|6951.3|6952.9|6950.1|13
1615798280000|2021-03-15 08:51:20|6953.9|6951.1|6954.6|6951.8|6954.6|6951.8|6953.9|6951.1|2
1615772550000|2021-03-15 01:42:30|6955.9|6951.9|6955.1|6952.3|6955.9|6952.3|6955.1|6951.9|3
1615798290000|2021-03-15 08:51:30|6954.9|6952.1|6953.9|6951.1|6954.9|6952.1|6953.9|6951.1|1
1615772560000|2021-03-15 01:42:40|||||||||2
1615798300000|2021-03-15 08:51:40|6953.1|6950.3|6953.1|6950.3|6954.1|6951.3|6952.9|6950.1|13
1615772580000|2021-03-15 01:43:00|6955.9|6951.9|6955.1|6952.3|6955.9|6952.3|6955.1|6951.9|7
1615798310000|2021-03-15 08:51:50|6952.9|6950.1|6950.1|6947.3|6952.9|6950.1|6949.9|6947.1|8
1615772590000|2021-03-15 01:43:10|6955.9|6951.9|6955.1|6952.3|6955.9|6952.3|6955.1|6951.9|1
1615798320000|2021-03-15 08:52:00|6949.9|6947.1|6951.4|6948.6|6951.4|6948.6|6949.4|6946.6|9
1615772620000|2021-03-15 01:43:40|6955.9|6951.9|6955.8|6953|6956.3|6953.5|6955.8|6951.9|5
1615798330000|2021-03-15 08:52:10|6951.6|6948.8|6951.9|6949.1|6952.1|6949.3|6951.4|6948.6|5
1615772630000|2021-03-15 01:43:50|||||||||1
1615798340000|2021-03-15 08:52:20|6952.1|6949.3|6952.1|6949.3|6952.1|6949.3|6949.9|6947.1|9
1615798350000|2021-03-15 08:52:30|6951.9|6949.1|6951.9|6949.1|6952.1|6949.3|6951.4|6948.6|5
1615798360000|2021-03-15 08:52:40|6952.1|6949.3|6953.1|6950.3|6953.1|6950.3|6952.1|6949.3|0
1615798370000|2021-03-15 08:52:50|6952.9|6950.1|6953.1|6950.3|6953.1|6950.3|6952.6|6949.8|1
1615772640000|2021-03-15 01:44:00|6956.1|6953.3|6956.8|6954|6958.4|6954.4|6956.1|6953.3|4
1615798380000|2021-03-15 08:53:00|6952.6|6949.8|6952.6|6949.8|6952.6|6949.8|6952.1|6949.3|7
1615772650000|2021-03-15 01:44:10|6957.3|6954.5|6958.1|6955.3|6958.1|6955.3|6957.3|6954.5|6
1615798390000|2021-03-15 08:53:10|6952.1|6949.3|6953.1|6950.3|6953.1|6950.3|6952.1|6949.3|1
1615772660000|2021-03-15 01:44:20|6957.8|6955|6958.5|6955.7|6959.4|6956.3|6957.8|6954.2|7
1615798400000|2021-03-15 08:53:20|6953.8|6951|6954.1|6951.3|6954.1|6951.3|6953.8|6951|7
1615772670000|2021-03-15 01:44:30|6959.1|6956.3|6959.8|6957|6959.8|6957|6959.1|6956.3|1
1615798410000|2021-03-15 08:53:30|6953.9|6951.1|6953.9|6951.1|6953.9|6951.1|6952.9|6950.1|0
1615798420000|2021-03-15 08:53:40|6954.1|6951.3|6952.9|6950.1|6954.1|6951.3|6952.9|6950.1|3
1615772680000|2021-03-15 01:44:40|6959.6|6956.8|6960.8|6958|6960.8|6958|6959.6|6956.8|24
1615798430000|2021-03-15 08:53:50|6952.6|6949.8|6953.9|6951.1|6954.1|6951.3|6952.6|6949.8|4
1615798440000|2021-03-15 08:54:00|6954.1|6951.3|6953.1|6950.3|6954.1|6951.3|6953.1|6950.3|1
1615772690000|2021-03-15 01:44:50|6960.3|6957.5|6961.2|6957.2|6961.2|6958|6959.8|6957|33
1615798450000|2021-03-15 08:54:10|6952.9|6950.1|6953.1|6950.3|6953.1|6950.3|6952.9|6950.1|7
1615772700000|2021-03-15 01:45:00|6960.1|6957.3|6961.8|6959|6961.8|6959|6960.1|6956.9|106
1615798460000|2021-03-15 08:54:20|||||||||1
1615772710000|2021-03-15 01:45:10|6962.4|6959.6|6961.8|6959|6962.4|6959.6|6961.8|6959|120
1615798470000|2021-03-15 08:54:30|6952.9|6950.1|6952.1|6949.3|6952.9|6950.1|6952.1|6949.3|16
1615772720000|2021-03-15 01:45:20|6961.3|6958.5|6961.3|6958.5|6961.3|6958.5|6961.3|6958.5|16
1615798480000|2021-03-15 08:54:40|6952.4|6949.6|6952.9|6950.1|6953.1|6950.3|6952.4|6949.6|6
1615772730000|2021-03-15 01:45:30|6960.6|6957.8|6961.4|6957.4|6961.4|6957.8|6960.3|6957.4|10
1615798490000|2021-03-15 08:54:50|6953.1|6950.3|6952.9|6950.1|6953.1|6950.3|6952.4|6949.6|3
1615772740000|2021-03-15 01:45:40|6961.3|6958.5|6963.1|6960.3|6963.8|6961|6961.3|6958.5|53
1615798500000|2021-03-15 08:55:00|6951.8|6949|6952.4|6949.6|6952.4|6949.6|6951.8|6949|27
1615772750000|2021-03-15 01:45:50|6963.3|6960.5|6963.8|6961|6963.8|6961|6963.3|6960.5|8
1615798510000|2021-03-15 08:55:10|6952.1|6949.3|6952.1|6949.3|6952.1|6949.3|6952.1|6949.3|2
1615798520000|2021-03-15 08:55:20|6952.6|6949.8|6952.8|6950|6952.8|6950|6952.6|6949.8|0
1615798530000|2021-03-15 08:55:30|6953.4|6950.6|6952.4|6949.6|6953.8|6951|6952.4|6949.6|11
1615772760000|2021-03-15 01:46:00|6964|6961.2|6965.8|6963|6966|6963.2|6964|6961.2|21
1615798540000|2021-03-15 08:55:40|6952.9|6950.1|6952.9|6950.1|6953.1|6950.3|6952.9|6950.1|13
1615772770000|2021-03-15 01:46:10|6965.6|6962.8|6966.3|6963.5|6968.2|6965|6965.6|6962.8|50
1615798550000|2021-03-15 08:55:50|6953.1|6950.3|6953.4|6950.6|6953.8|6951|6952.9|6950.1|7
1615772780000|2021-03-15 01:46:20|6967.2|6963.2|6966.9|6962.9|6967.2|6963.7|6965.8|6962.9|7
1615798560000|2021-03-15 08:56:00|6953.1|6950.3|6953.1|6950.3|6953.1|6950.3|6952.8|6950|4
1615772790000|2021-03-15 01:46:30|6966.1|6963.3|6966.1|6963.3|6966.1|6963.3|6966.1|6963.3|1
1615798600000|2021-03-15 08:56:40|6953.5|6950.7|6955.4|6952.6|6956.1|6953.3|6953.5|6950.7|24
1615772800000|2021-03-15 01:46:40|6966.3|6963.5|6966.1|6963.3|6966.6|6963.8|6966.1|6963.3|1
1615798610000|2021-03-15 08:56:50|6955.6|6952.8|6955.1|6952.3|6956.1|6953.3|6954.6|6951.8|7
1615798620000|2021-03-15 08:57:00|6954.4|6951.6|6954.4|6951.6|6955.1|6952.3|6954.4|6951.6|2
1615772810000|2021-03-15 01:46:50|6965.8|6963|6965.8|6963|6965.9|6963|6964.8|6961.9|9
1615798630000|2021-03-15 08:57:10|6954.6|6951.8|6953.1|6950.3|6955.1|6952.3|6953.1|6950.3|55
1615798640000|2021-03-15 08:57:20|6953.9|6951.1|6954.1|6951.3|6954.1|6951.3|6953.9|6951.1|3
1615772820000|2021-03-15 01:47:00|6966.1|6963.3|6966.1|6963.3|6966.8|6964|6966.1|6963.3|4
1615798650000|2021-03-15 08:57:30|||||||||1
1615772830000|2021-03-15 01:47:10|6966.9|6962.9|6966.8|6964|6966.9|6964|6966.1|6962.9|6
1615798670000|2021-03-15 08:57:50|6954.6|6951.8|6954.4|6951.6|6954.6|6951.8|6954.1|6951.3|0
1615772840000|2021-03-15 01:47:20|6967.1|6964.3|6967.6|6964.8|6967.6|6964.8|6967.1|6964.3|4
1615798680000|2021-03-15 08:58:00|6954.1|6951.3|6952.4|6949.6|6954.1|6951.3|6952.4|6949.6|5
1615772850000|2021-03-15 01:47:30|6967.8|6965|6967.8|6965|6967.8|6965|6967.8|6965|1
1615798690000|2021-03-15 08:58:10|6952.1|6949.3|6951.3|6948.5|6953.1|6950.3|6950.1|6947.3|12
1615798700000|2021-03-15 08:58:20|6952.1|6949.3|6948.6|6945.8|6952.1|6949.3|6948.6|6945.8|23
1615772860000|2021-03-15 01:47:40|6967.6|6964.8|6967.6|6964.8|6967.6|6964.8|6967.1|6964.3|1
1615798710000|2021-03-15 08:58:30|6948.9|6946.1|6948.9|6946.1|6949.1|6946.3|6948.4|6945.6|15
1615772870000|2021-03-15 01:47:50|6967.3|6964.5|6966.1|6963.3|6967.6|6964.8|6966.1|6963.3|1
1615798720000|2021-03-15 08:58:40|6948.6|6945.8|6948.9|6946.1|6949.1|6946.3|6948.6|6945.8|0
1615772900000|2021-03-15 01:48:20|6965.3|6962.5|6964.6|6961.8|6965.3|6962.5|6964.3|6961.5|14
1615798730000|2021-03-15 08:58:50|6949.1|6946.3|6949.1|6946.3|6949.1|6946.3|6948.9|6946.1|3
1615772910000|2021-03-15 01:48:30|6964.8|6962|6965.1|6962.3|6966.4|6963.3|6964.8|6962|3
1615798740000|2021-03-15 08:59:00|6949.6|6946.8|6950.4|6947.6|6952.1|6949.3|6949.6|6946.8|64
1615798750000|2021-03-15 08:59:10|6951.1|6948.3|6950.6|6947.8|6951.6|6948.8|6950.1|6947.3|4
1615798760000|2021-03-15 08:59:20|6950.4|6947.6|6951.1|6948.3|6951.1|6948.3|6950.1|6947.3|3
1615772930000|2021-03-15 01:48:50|6966.1|6963.3|6966.8|6964|6966.8|6964|6966.1|6963.3|2
1615798770000|2021-03-15 08:59:30|6951.8|6949|6951.6|6948.8|6951.9|6949.1|6951.4|6948.6|9
1615772940000|2021-03-15 01:49:00|6967.2|6963.2|6966.1|6963.3|6967.2|6963.3|6966.1|6963.2|2
1615798780000|2021-03-15 08:59:40|6952.1|6949.3|6953.8|6951|6953.8|6951|6951.4|6948.6|7
1615798790000|2021-03-15 08:59:50|6954.1|6951.3|6953.6|6950.8|6954.1|6951.3|6953.4|6950.6|7
1615772950000|2021-03-15 01:49:10|6966.8|6964|6966.8|6964|6966.8|6964|6966.8|6964|2
1615798800000|2021-03-15 09:00:00|6953.4|6950.6|6952.1|6949.3|6954.1|6951.3|6951.9|6949.1|57
1615772960000|2021-03-15 01:49:20|6967.1|6964.3|6967.1|6964.3|6967.1|6964.3|6967.1|6964.3|6
1615798810000|2021-03-15 09:00:10|6951.4|6948.6|6950.1|6947.3|6951.4|6948.6|6949.8|6947|51
1615772970000|2021-03-15 01:49:30|6968.2|6964.2|6968.2|6964.2|6968.2|6964.2|6968.2|6964.2|1
1615798820000|2021-03-15 09:00:20|6950.9|6948.1|6951.1|6948.3|6951.1|6948.3|6950.4|6947.6|18
1615772980000|2021-03-15 01:49:40|6967.8|6965|6968.6|6965.8|6968.6|6965.8|6967.8|6965|6
1615798830000|2021-03-15 09:00:30|6952.1|6949.3|6952.1|6949.3|6952.1|6949.3|6951.9|6949.1|12
1615772990000|2021-03-15 01:49:50|6968.3|6965.5|6968.6|6965.8|6968.6|6965.8|6968.3|6965.5|17
1615798840000|2021-03-15 09:00:40|6951.4|6948.6|6952.1|6949.3|6952.4|6949.6|6951.4|6948.6|139
1615798850000|2021-03-15 09:00:50|6952.4|6949.6|6953.1|6950.3|6953.4|6950.6|6952.4|6949.6|56
1615798860000|2021-03-15 09:01:00|6953.4|6950.6|6952.9|6950.1|6953.9|6951.1|6952.1|6949.3|9
1615773000000|2021-03-15 01:50:00|6968.3|6965.5|6969.6|6966.8|6969.6|6966.8|6968.3|6965.5|22
1615798870000|2021-03-15 09:01:10|6953.1|6950.3|6953.9|6951.1|6953.9|6951.1|6953.1|6950.3|2
1615798880000|2021-03-15 09:01:20|6954.4|6951.6|6955.3|6952.5|6956.4|6953.6|6954.4|6951.6|51
1615773010000|2021-03-15 01:50:10|6969.3|6966.5|6969.8|6967|6969.8|6967|6969.3|6966.5|6
1615798890000|2021-03-15 09:01:30|6955.9|6953.1|6957.8|6955|6957.8|6955|6955.9|6953.1|33
1615798900000|2021-03-15 09:01:40|6958.1|6955.3|6956.9|6954.1|6959.1|6956.3|6956.9|6954.1|43
1615773020000|2021-03-15 01:50:20|6970.1|6967.3|6971.1|6968.3|6971.3|6968.5|6969.8|6967|45
1615798910000|2021-03-15 09:01:50|6956.6|6953.8|6955.9|6953.1|6956.6|6953.8|6955.4|6952.6|111
1615773030000|2021-03-15 01:50:30|6971.4|6967.4|6971.1|6968.3|6971.6|6968.8|6971.1|6967.4|13
1615798920000|2021-03-15 09:02:00|6955.4|6952.6|6956.3|6953.5|6956.3|6953.5|6955.1|6952.3|10
1615773040000|2021-03-15 01:50:40|6971.3|6968.5|6969.3|6966.5|6971.6|6968.8|6969.3|6966.5|26
1615798930000|2021-03-15 09:02:10|6956.6|6953.8|6956.9|6954.1|6957.8|6955|6956.6|6953.8|23
1615773050000|2021-03-15 01:50:50|6970.6|6967.8|6971.1|6968.3|6971.6|6968.8|6970.6|6967.8|16
1615798940000|2021-03-15 09:02:20|6957.1|6954.3|6957.1|6954.3|6957.1|6954.3|6957.1|6954.3|2
1615798950000|2021-03-15 09:02:30|6957.6|6954.8|6957.1|6954.3|6958.1|6955.3|6956.4|6953.6|37
1615798960000|2021-03-15 09:02:40|6958.1|6955.3|6958.6|6955.8|6958.6|6955.8|6957.6|6954.8|1
1615773060000|2021-03-15 01:51:00|||||||||12
1615798970000|2021-03-15 09:02:50|6959.1|6956.3|6959.4|6956.6|6961.1|6958.3|6959.1|6956.3|33
1615773070000|2021-03-15 01:51:10|6971.6|6968.8|6971.6|6968.8|6971.6|6968.8|6971.6|6968.8|3
1615798980000|2021-03-15 09:03:00|6959.1|6956.3|6956.9|6954.1|6959.4|6956.6|6956.9|6954.1|10
1615798990000|2021-03-15 09:03:10|6956.6|6953.8|6957.1|6954.3|6957.1|6954.3|6955.9|6953.1|4
1615799000000|2021-03-15 09:03:20|6956.6|6953.8|6958.1|6955.3|6958.1|6955.3|6956.4|6953.6|19
1615773080000|2021-03-15 01:51:20|6971.3|6968.5|6971.1|6968.3|6971.3|6968.5|6970.8|6968|8
1615799010000|2021-03-15 09:03:30|6957.9|6955.1|6957.4|6954.6|6957.9|6955.1|6957.4|6954.6|2
1615773100000|2021-03-15 01:51:40|6971.3|6968.5|6971.6|6968.8|6971.6|6968.8|6971.3|6968.5|13
1615773110000|2021-03-15 01:51:50|6971.3|6968.5|6971.3|6968.5|6971.3|6968.5|6971.3|6968.5|1
1615799020000|2021-03-15 09:03:40|6956.9|6954.1|6956.3|6953.5|6956.9|6954.1|6956.1|6953.3|2
1615773120000|2021-03-15 01:52:00|6970.6|6967.8|6971.1|6968.3|6971.1|6968.3|6970.6|6967.8|10
1615799030000|2021-03-15 09:03:50|6957.1|6954.3|6956.9|6954.1|6957.1|6954.3|6956.9|6954.1|0
1615773130000|2021-03-15 01:52:10|||||||||1
1615799040000|2021-03-15 09:04:00|6956.6|6953.8|6958.4|6955.6|6958.4|6955.6|6956.4|6953.6|14
1615773140000|2021-03-15 01:52:20|6970.8|6968|6970.6|6967.8|6970.8|6968|6970.6|6967.8|5
1615799050000|2021-03-15 09:04:10|6958.1|6955.3|6956.1|6953.3|6958.1|6955.3|6955.6|6952.8|240
1615773150000|2021-03-15 01:52:30|||||||||1
1615799060000|2021-03-15 09:04:20|6955.6|6952.8|6951.6|6948.8|6955.9|6953.1|6951.6|6948.8|119
1615773160000|2021-03-15 01:52:40|6970.8|6968|6971.8|6969|6971.8|6969|6970.8|6968|74
1615799070000|2021-03-15 09:04:30|6951.2|6948.4|6950.2|6947.4|6951.2|6948.4|6950.2|6947.4|21
1615773180000|2021-03-15 01:53:00|6971.6|6968.8|6971.8|6969|6971.8|6969|6971.6|6968.8|26
1615799080000|2021-03-15 09:04:40|6949.6|6946.8|6951.9|6949.1|6951.9|6949.1|6949.6|6946.8|7
1615773190000|2021-03-15 01:53:10|||||||||72
1615799090000|2021-03-15 09:04:50|6951.4|6948.6|6951.6|6948.8|6951.6|6948.8|6950.9|6948.1|5
1615773200000|2021-03-15 01:53:20|||||||||35
1615773220000|2021-03-15 01:53:40|6972.1|6969.3|6972.1|6969.3|6972.1|6969.3|6972.1|6969.3|32
1615799100000|2021-03-15 09:05:00|6951.2|6948.4|6950.6|6947.8|6951.2|6948.4|6950.6|6947.8|6
1615773230000|2021-03-15 01:53:50|6972.8|6970|6972.3|6969.5|6972.8|6970|6972.3|6969.5|11
1615799110000|2021-03-15 09:05:10|6951.6|6948.8|6951.6|6948.8|6951.6|6948.8|6951.4|6948.6|53
1615773240000|2021-03-15 01:54:00|6972.1|6969.3|6971.8|6969|6972.1|6969.3|6971.8|6969|9
1615799120000|2021-03-15 09:05:20|6950.9|6948.1|6951.4|6948.6|6951.4|6948.6|6950.6|6947.8|18
1615773250000|2021-03-15 01:54:10|6971.6|6968.8|6969.6|6966.8|6971.6|6968.8|6969.6|6966.7|5
1615799130000|2021-03-15 09:05:30|6951.9|6949.1|6951.6|6948.8|6952.1|6949.3|6951.6|6948.8|0
1615773260000|2021-03-15 01:54:20|6969.1|6966.3|6969.6|6966.8|6969.6|6966.8|6968.8|6966|3
1615799140000|2021-03-15 09:05:40|||||||||17
1615773270000|2021-03-15 01:54:30|6969.3|6966.5|6972.3|6969.5|6972.6|6969.8|6969.3|6966.5|17
1615799150000|2021-03-15 09:05:50|6951.9|6949.1|6951.6|6948.8|6952.6|6949.8|6951.6|6948.8|53
1615773280000|2021-03-15 01:54:40|6972.6|6969.8|6972.3|6969.5|6973.2|6970.3|6972.3|6969.2|3
1615799160000|2021-03-15 09:06:00|6950.6|6947.8|6949.6|6946.8|6950.6|6947.8|6948.9|6946.1|24
1615773290000|2021-03-15 01:54:50|6971.6|6968.8|6973.1|6970.3|6973.1|6970.3|6971.6|6968.8|4
1615799170000|2021-03-15 09:06:10|6949.4|6946.6|6947.4|6944.6|6949.9|6947.1|6947.4|6944.6|9
1615799180000|2021-03-15 09:06:20|6947.6|6944.8|6948.6|6945.8|6948.6|6945.8|6946.9|6944.1|12
1615773300000|2021-03-15 01:55:00|6973.3|6970.5|6974.6|6971.8|6974.6|6971.8|6973.3|6970.5|11
1615799190000|2021-03-15 09:06:30|6948.4|6945.6|6947.6|6944.8|6948.6|6945.8|6947.6|6944.8|1
1615773310000|2021-03-15 01:55:10|6974.1|6971.3|6972.6|6969.8|6974.1|6971.3|6972.6|6969.8|3
1615799200000|2021-03-15 09:06:40|6948.4|6945.6|6948.1|6945.3|6948.6|6945.8|6947.8|6945|0
1615773320000|2021-03-15 01:55:20|6972.1|6969.3|6972.1|6969.3|6972.1|6969.3|6972.1|6969.3|1
1615799210000|2021-03-15 09:06:50|6948.4|6945.6|6948.1|6945.3|6948.8|6946|6947.6|6944.8|23
1615773330000|2021-03-15 01:55:30|6971.3|6968.5|6969.1|6966.3|6971.3|6968.5|6969.1|6966.3|2
1615799220000|2021-03-15 09:07:00|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|0
1615773340000|2021-03-15 01:55:40|6969.6|6966.8|6969.9|6965.9|6969.9|6967|6969.6|6965.9|0
1615799230000|2021-03-15 09:07:10|6948.1|6945.3|6951.6|6948.8|6951.6|6948.8|6948.1|6945.3|63
1615799240000|2021-03-15 09:07:20|6951.3|6948.5|6951.6|6948.8|6952.3|6949.5|6951.3|6948.5|49
1615773350000|2021-03-15 01:55:50|6968.8|6966|6968.1|6965.3|6968.8|6966|6968.1|6965.3|2
1615799250000|2021-03-15 09:07:30|6951.1|6948.3|6951.3|6948.5|6951.3|6948.5|6950.3|6947.5|25
1615773360000|2021-03-15 01:56:00|6968.3|6965.5|6968.3|6965.5|6969.2|6966.3|6968.3|6965.2|3
1615799260000|2021-03-15 09:07:40|6951.1|6948.3|6951.3|6948.5|6951.3|6948.5|6950.8|6948|11
1615773370000|2021-03-15 01:56:10|6968.6|6965.8|6964.6|6961.8|6968.6|6965.8|6964.3|6961.5|26
1615799270000|2021-03-15 09:07:50|6950.8|6948|6950.8|6948|6951.8|6949|6950.8|6948|39
1615773380000|2021-03-15 01:56:20|6964.3|6961.5|6967.1|6964.3|6967.4|6964.3|6964.3|6961.5|14
1615799280000|2021-03-15 09:08:00|6950.3|6947.5|6950.3|6947.5|6951.3|6948.5|6950.3|6947.5|15
1615773390000|2021-03-15 01:56:30|6968.3|6965.5|6968.2|6964.2|6968.3|6965.5|6967.3|6964.2|11
1615799290000|2021-03-15 09:08:10|6950.6|6947.8|6950.8|6948|6951.1|6948.3|6950.6|6947.8|2
1615773400000|2021-03-15 01:56:40|6967.8|6965|6970.6|6967.8|6971.2|6968|6967.8|6965|2
1615799300000|2021-03-15 09:08:20|6950.1|6947.3|6950.8|6948|6950.8|6948|6950.1|6947.3|29
1615773410000|2021-03-15 01:56:50|6970.8|6968|6971.4|6967.4|6971.4|6968.3|6970.8|6967.4|0
1615799310000|2021-03-15 09:08:30|6950.6|6947.8|6950.3|6947.5|6950.6|6947.8|6950.3|6947.5|0
1615773420000|2021-03-15 01:57:00|6971.1|6968.3|6970.3|6967.5|6971.1|6968.3|6970.3|6967.5|0
1615799320000|2021-03-15 09:08:40|6951.1|6948.3|6950.1|6947.3|6951.1|6948.3|6950.1|6947.3|2
1615799330000|2021-03-15 09:08:50|6949.8|6947|6949.1|6946.3|6949.8|6947|6948.8|6946|1
1615773430000|2021-03-15 01:57:10|6970.4|6966.4|6968.3|6965.5|6970.4|6967|6968.3|6965.5|13
1615799340000|2021-03-15 09:09:00|6948.6|6945.8|6948.8|6946|6948.8|6946|6948.3|6945.5|1
1615799350000|2021-03-15 09:09:10|6949.1|6946.3|6949.6|6946.8|6949.6|6946.8|6948.3|6945.5|11
1615773440000|2021-03-15 01:57:20|6968.1|6965.3|6968.3|6965.5|6968.4|6965.5|6968.1|6964.4|4
1615799360000|2021-03-15 09:09:20|6949.1|6946.3|6948.3|6945.5|6949.1|6946.3|6948.3|6945.5|8
1615773450000|2021-03-15 01:57:30|6969.2|6965.2|6968.3|6965.5|6969.2|6965.5|6968.3|6965.2|0
1615799370000|2021-03-15 09:09:30|6948.6|6945.8|6948.3|6945.5|6949.1|6946.3|6948.3|6945.5|6
1615799380000|2021-03-15 09:09:40|6948.1|6945.3|6947.3|6944.5|6948.1|6945.3|6947.3|6944.5|22
1615773460000|2021-03-15 01:57:40|6968.1|6965.3|6967.6|6964.8|6968.1|6965.3|6967.6|6964.8|0
1615799390000|2021-03-15 09:09:50|6947.8|6945|6947.8|6945|6947.8|6945|6947.8|6945|5
1615773480000|2021-03-15 01:58:00|6967.3|6964.5|6967.6|6964.8|6967.6|6964.8|6966.3|6963.5|9
1615799400000|2021-03-15 09:10:00|6947.6|6944.8|6946.3|6943.5|6947.6|6944.8|6946.1|6943.3|12
1615773490000|2021-03-15 01:58:10|6967.3|6964.5|6967.3|6964.5|6968.1|6965.3|6967.1|6964.3|5
1615799410000|2021-03-15 09:10:10|6946.6|6943.8|6946.1|6943.3|6946.6|6943.8|6945.3|6942.5|9
1615773510000|2021-03-15 01:58:30|6967.1|6964.3|6967.1|6964.3|6967.1|6964.3|6966.6|6963.8|0
1615799420000|2021-03-15 09:10:20|6947.8|6945|6947.1|6944.3|6947.8|6945|6947.1|6944.3|66
1615773530000|2021-03-15 01:58:50|6966.6|6963.8|6966.6|6963.8|6966.6|6963.8|6966.6|6963.8|0
1615799430000|2021-03-15 09:10:30|6947.3|6944.5|6947.8|6945|6948.1|6945.3|6947.3|6944.5|4
1615773540000|2021-03-15 01:59:00|6966.1|6963.3|6966.3|6963.5|6966.6|6963.8|6965.8|6963|8
1615799440000|2021-03-15 09:10:40|6948.1|6945.3|6948.1|6945.3|6948.1|6945.3|6948.1|6945.3|2
1615773550000|2021-03-15 01:59:10|6966.6|6963.8|6966.3|6963.5|6966.6|6963.8|6966.3|6963.5|0
1615799450000|2021-03-15 09:10:50|6948.6|6945.8|6948.3|6945.5|6948.6|6945.8|6948.3|6945.5|3
1615773560000|2021-03-15 01:59:20|6966.6|6963.8|6966.6|6963.8|6966.6|6963.8|6966.6|6963.8|0
1615799460000|2021-03-15 09:11:00|6948.1|6945.3|6948.1|6945.3|6948.1|6945.3|6947.1|6944.3|5
1615773570000|2021-03-15 01:59:30|6968.1|6965.3|6968.1|6965.3|6968.4|6965.3|6968.1|6964.4|4
1615799470000|2021-03-15 09:11:10|6947.6|6944.8|6945.3|6942.5|6948.1|6945.3|6945.3|6942.5|78
1615773590000|2021-03-15 01:59:50|6970.1|6967.3|6966.6|6963.8|6970.9|6967.3|6965.8|6963|39
1615799480000|2021-03-15 09:11:20|6945.8|6943|6945.6|6942.8|6946.1|6943.3|6945.1|6942.3|1
1615773600000|2021-03-15 02:00:00|6966.8|6964|6972.9|6968.9|6972.9|6969.3|6966.3|6963.5|24
1615799490000|2021-03-15 09:11:30|6945.3|6942.5|6946.5|6943.7|6946.5|6943.7|6945.1|6942.3|71
1615773610000|2021-03-15 02:00:10|6973.2|6969.2|6972.8|6970|6974.9|6971.3|6972.6|6969.2|12
1615799500000|2021-03-15 09:11:40|6947.6|6944.8|6949.1|6946.3|6949.1|6946.3|6947.6|6944.8|7
1615773620000|2021-03-15 02:00:20|6973.1|6970.3|6973.1|6970.3|6973.9|6970.3|6973.1|6969.9|2
1615799510000|2021-03-15 09:11:50|6949.6|6946.8|6949.1|6946.3|6949.6|6946.8|6949.1|6946.3|52
1615773630000|2021-03-15 02:00:30|6973.9|6969.9|6973.9|6969.9|6973.9|6969.9|6973.9|6969.9|0
1615799520000|2021-03-15 09:12:00|6948.8|6946|6949.8|6947|6950.3|6947.5|6948.8|6946|7
1615773640000|2021-03-15 02:00:40|6973.1|6970.3|6971.3|6968.5|6973.1|6970.3|6971.3|6968.4|198
1615799530000|2021-03-15 09:12:10|6949.3|6946.5|6949.8|6947|6949.8|6947|6949.3|6946.5|1
1615773650000|2021-03-15 02:00:50|6971.1|6968.3|6969|6966.2|6971.1|6968.3|6969|6966.2|358
1615799540000|2021-03-15 09:12:20|6949.3|6946.5|6949.3|6946.5|6949.3|6946.5|6949.3|6946.5|0
1615773660000|2021-03-15 02:01:00|6969.4|6965.4|6969|6966.2|6969.5|6966.7|6967.8|6964.4|529
1615799550000|2021-03-15 09:12:30|6949.8|6947|6946.8|6944|6949.8|6947|6946.8|6944|84
1615773670000|2021-03-15 02:01:10|6969.3|6966.5|6970|6967.2|6970|6967.2|6969.3|6966.5|462
1615799560000|2021-03-15 09:12:40|6946.3|6943.5|6947.1|6944.3|6947.1|6944.3|6945.3|6942.5|2
1615773680000|2021-03-15 02:01:20|6969|6966.2|6969.9|6965.9|6969.9|6966.2|6969|6965.6|499
1615799570000|2021-03-15 09:12:50|6947.3|6944.5|6947.1|6944.3|6947.3|6944.5|6947.1|6944.3|3
1615773690000|2021-03-15 02:01:30|6969.5|6966.7|6971.3|6968.5|6971.3|6968.5|6969.5|6966.7|11
1615799580000|2021-03-15 09:13:00|6947.3|6944.5|6947.8|6945|6948.6|6945.8|6947.3|6944.5|2
1615773700000|2021-03-15 02:01:40|6971|6968.2|6969|6966.2|6971|6968.2|6969|6966.2|1
1615799590000|2021-03-15 09:13:10|6948.1|6945.3|6947.6|6944.8|6948.1|6945.3|6947.6|6944.8|3
1615773710000|2021-03-15 02:01:50|6968|6965.2|6968.8|6966|6968.8|6966|6968|6965.2|0
1615799600000|2021-03-15 09:13:20|6947.3|6944.5|6945.3|6942.5|6947.3|6944.5|6945.1|6942.3|15
1615773720000|2021-03-15 02:02:00|6969|6966.2|6969.3|6966.5|6969.3|6966.5|6969|6966.2|0
1615799610000|2021-03-15 09:13:30|6945.8|6943|6947.1|6944.3|6947.3|6944.5|6945.8|6943|0
1615773730000|2021-03-15 02:02:10|6968.5|6965.7|6968.5|6965.7|6968.5|6965.7|6968|6965.2|3
1615799620000|2021-03-15 09:13:40|6947.3|6944.5|6947.8|6945|6949.3|6946.5|6947.3|6944.5|2
1615773740000|2021-03-15 02:02:20|6968.2|6965.4|6968.5|6965.7|6968.5|6965.7|6968.2|6965.4|3
1615799630000|2021-03-15 09:13:50|6947.6|6944.8|6947.8|6945|6948.3|6945.5|6947.3|6944.5|1
1615773750000|2021-03-15 02:02:30|6969|6966.2|6969|6966.2|6969|6966.2|6969|6966.2|1
1615799640000|2021-03-15 09:14:00|6948.1|6945.3|6948.6|6945.8|6948.6|6945.8|6948.1|6945.3|1
1615773760000|2021-03-15 02:02:40|6969.3|6966.5|6971|6968.2|6971.5|6968.7|6969.3|6966.5|9
1615799650000|2021-03-15 09:14:10|6949.1|6946.3|6946.6|6943.8|6949.8|6947|6946.6|6943.8|272
1615773780000|2021-03-15 02:03:00|6971.4|6967.4|6970.8|6968|6971.4|6968|6970.8|6967.1|1
1615799660000|2021-03-15 09:14:20|6947.4|6944.6|6948.4|6945.6|6948.6|6945.8|6947.4|6944.6|5
1615773790000|2021-03-15 02:03:10|6970.5|6967.7|6969.3|6966.5|6970.5|6967.7|6969.3|6966.5|1
1615799670000|2021-03-15 09:14:30|6948.1|6945.3|6948.1|6945.3|6948.1|6945.3|6947.6|6944.8|2
1615773800000|2021-03-15 02:03:20|6969.5|6966.7|6970.8|6968|6970.8|6968|6969.5|6966.7|10
1615799680000|2021-03-15 09:14:40|6947.6|6944.8|6948.3|6945.5|6948.3|6945.5|6947.6|6944.8|26
1615773810000|2021-03-15 02:03:30|6971|6968.2|6971|6968.2|6971|6968.2|6971|6968.2|0
1615799690000|2021-03-15 09:14:50|6949.1|6946.3|6949.6|6946.8|6949.6|6946.8|6949.1|6946.3|0
1615773820000|2021-03-15 02:03:40|6971.4|6967.4|6971.1|6967.1|6971.4|6968|6970.8|6967.1|1
1615799700000|2021-03-15 09:15:00|6950.3|6947.5|6949.1|6946.3|6950.6|6947.8|6948.6|6945.8|12
1615773830000|2021-03-15 02:03:50|6970.1|6967.3|6969.3|6966.5|6970.1|6967.3|6969.3|6966.5|2
1615799710000|2021-03-15 09:15:10|6948.6|6945.8|6948.6|6945.8|6949.1|6946.3|6948.6|6945.8|2
1615773840000|2021-03-15 02:04:00|6969.5|6966.7|6969.3|6966.5|6969.5|6966.7|6969.3|6966.5|1
1615799720000|2021-03-15 09:15:20|6947.9|6945.1|6947.6|6944.8|6947.9|6945.1|6947.6|6944.8|5
1615773850000|2021-03-15 02:04:10|6969.5|6966.7|6967.5|6964.7|6969.5|6966.7|6967.5|6964.7|9
1615799730000|2021-03-15 09:15:30|6947.9|6945.1|6948.6|6945.8|6948.8|6946|6947.9|6945.1|7
1615773860000|2021-03-15 02:04:20|6967|6964.2|6965.8|6963|6967|6964.2|6965.8|6963|6
1615799740000|2021-03-15 09:15:40|6948.9|6946.1|6948.9|6946.1|6949.1|6946.3|6948.9|6946.1|1
1615773870000|2021-03-15 02:04:30|6965.5|6962.7|6966.3|6963.5|6966.3|6963.5|6965.5|6962.7|4
1615799750000|2021-03-15 09:15:50|6948.8|6946|6948.6|6945.8|6949.1|6946.3|6948.6|6945.8|0
1615773880000|2021-03-15 02:04:40|6965.8|6963|6967.5|6964.7|6967.5|6964.7|6965.8|6963|18
1615799760000|2021-03-15 09:16:00|6949.1|6946.3|6948.9|6946.1|6949.1|6946.3|6948.9|6946.1|3
1615773890000|2021-03-15 02:04:50|6967.8|6965|6968.5|6965.7|6968.5|6965.7|6967.8|6965|2
1615799770000|2021-03-15 09:16:10|6948.3|6945.5|6945.6|6942.8|6948.3|6945.5|6945.6|6942.8|9
1615773900000|2021-03-15 02:05:00|6968.7|6965.9|6968.3|6965.5|6969|6966.2|6968.3|6965.5|4
1615799780000|2021-03-15 09:16:20|6944.9|6942.1|6945.6|6942.8|6945.6|6942.8|6944.9|6942.1|35
1615773910000|2021-03-15 02:05:10|6969|6966.2|6969.5|6966.7|6969.5|6966.7|6969|6966.2|2
1615799790000|2021-03-15 09:16:30|6945.1|6942.3|6945.4|6942.6|6945.6|6942.8|6944.8|6942|1
1615773920000|2021-03-15 02:05:20|6969.8|6967|6971.3|6968.5|6972|6969.2|6969.8|6967|14
1615799800000|2021-03-15 09:16:40|6944.9|6942.1|6945.6|6942.8|6945.6|6942.8|6944.9|6942.1|0
1615773930000|2021-03-15 02:05:30|6971|6968.2|6973|6970.2|6973|6970.2|6971|6968.1|29
1615799810000|2021-03-15 09:16:50|6945.2|6942.4|6944.6|6941.8|6945.2|6942.4|6944.6|6941.8|17
1615773940000|2021-03-15 02:05:40|6972.8|6970|6972.8|6970|6973.8|6971|6972.8|6970|20
1615799820000|2021-03-15 09:17:00|6943.9|6941.1|6943.1|6940.3|6944.1|6941.3|6942.9|6940.1|37
1615773950000|2021-03-15 02:05:50|6972.5|6969.7|6972|6969.2|6972.5|6969.7|6972|6969.2|2
1615799830000|2021-03-15 09:17:10|6942.9|6940.1|6942.6|6939.8|6943.1|6940.3|6942.6|6939.8|0
1615773960000|2021-03-15 02:06:00|6972.5|6969.7|6971.5|6968.7|6972.5|6969.7|6970.8|6968|51
1615799840000|2021-03-15 09:17:20|6942.9|6940.1|6943.9|6941.1|6944.1|6941.3|6942.9|6940.1|14
1615773970000|2021-03-15 02:06:10|6971|6968.2|6971|6968.2|6971.3|6968.5|6971|6968.2|0
1615799860000|2021-03-15 09:17:40|6943.6|6940.8|6944.1|6941.3|6944.1|6941.3|6943.6|6940.8|1
1615773980000|2021-03-15 02:06:20|6970.8|6968|6969.8|6967|6970.8|6968|6969.8|6967|2
1615799870000|2021-03-15 09:17:50|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|6943.1|6940.3|5
1615773990000|2021-03-15 02:06:30|6969.3|6966.5|6967|6964.2|6969.3|6966.5|6967|6964.2|3
1615799880000|2021-03-15 09:18:00|6943.4|6940.6|6940.9|6938.1|6943.4|6940.6|6940.9|6938.1|18
1615774000000|2021-03-15 02:06:40|6967.3|6964.5|6967.8|6965|6967.8|6965|6967|6964.2|20
1615799890000|2021-03-15 09:18:10|6940.3|6937.5|6942.1|6939.3|6942.1|6939.3|6940.3|6937.5|12
1615774010000|2021-03-15 02:06:50|6968|6965.2|6967.3|6964.5|6968|6965.2|6967.3|6964.5|0
1615799900000|2021-03-15 09:18:20|6942.3|6939.5|6943.3|6940.5|6943.3|6940.5|6942.3|6939.5|31
1615774020000|2021-03-15 02:07:00|6966.3|6963.5|6966|6963.2|6966.5|6963.7|6966|6963.2|61
1615799910000|2021-03-15 09:18:30|6943.6|6940.8|6943.3|6940.5|6943.6|6940.8|6942.6|6939.8|11
1615774030000|2021-03-15 02:07:10|6966.5|6963.7|6966|6963.2|6967|6964.2|6965.5|6962.7|38
1615799920000|2021-03-15 09:18:40|6943.6|6940.8|6943.8|6941|6944.6|6941.8|6943.6|6940.8|13
1615774040000|2021-03-15 02:07:20|6965.8|6963|6964.8|6962|6966.8|6964|6964.8|6962|20
1615799930000|2021-03-15 09:18:50|6944.1|6941.3|6946.3|6943.5|6946.3|6943.5|6944.1|6941.3|5
1615774050000|2021-03-15 02:07:30|6964.5|6961.7|6963.8|6961|6964.5|6961.7|6963.8|6961|11
1615799940000|2021-03-15 09:19:00|6946.1|6943.3|6945.6|6942.8|6946.1|6943.3|6945.6|6942.8|1
1615774060000|2021-03-15 02:07:40|6962.5|6959.7|6963|6960.2|6963.3|6960.5|6962.5|6959.7|37
1615799950000|2021-03-15 09:19:10|6945.3|6942.5|6945.1|6942.3|6945.3|6942.5|6944.9|6942.1|5
1615774070000|2021-03-15 02:07:50|6962.8|6960|6963.3|6960.5|6963.3|6960.5|6962.3|6959.5|47
1615799960000|2021-03-15 09:19:20|6944.9|6942.1|6944.6|6941.8|6944.9|6942.1|6944.6|6941.8|0
1615774080000|2021-03-15 02:08:00|6963.5|6960.7|6965.8|6963|6965.8|6963|6963.5|6960.7|120
1615799970000|2021-03-15 09:19:30|6944.8|6942|6944.6|6941.8|6944.8|6942|6944.6|6941.8|0
1615774090000|2021-03-15 02:08:10|6965.5|6962.7|6964.8|6962|6965.5|6962.7|6964.8|6962|83
1615799980000|2021-03-15 09:19:40|6945.1|6942.3|6947.3|6944.5|6947.3|6944.5|6945.1|6942.3|20
1615774100000|2021-03-15 02:08:20|6964.3|6961.5|6964.8|6962|6964.8|6962|6963.5|6960.7|53
1615799990000|2021-03-15 09:19:50|6947.6|6944.8|6947.8|6945|6947.8|6945|6947.6|6944.8|4
1615774110000|2021-03-15 02:08:30|6964.3|6961.5|6963.8|6961|6964.3|6961.5|6963.8|6961|52
1615774120000|2021-03-15 02:08:40|6963.5|6960.7|6963.8|6961|6963.9|6961|6963|6959.9|52
1615800000000|2021-03-15 09:20:00|6947.3|6944.5|6946.6|6943.8|6947.8|6945|6946.6|6943.8|4
1615774130000|2021-03-15 02:08:50|||||||||25
1615800010000|2021-03-15 09:20:10|6946.8|6944|6946.8|6944|6946.8|6944|6945.6|6942.8|59
1615774140000|2021-03-15 02:09:00|6964|6961.2|6966.8|6964|6967|6964.2|6964|6961.2|59
1615800020000|2021-03-15 09:20:20|6946.6|6943.8|6945.8|6943|6946.8|6944|6945.8|6943|5
1615774150000|2021-03-15 02:09:10|6967.6|6963.6|6967|6964.2|6967.9|6964.2|6967|6963.6|55
1615800030000|2021-03-15 09:20:30|6945.6|6942.8|6946.8|6944|6946.8|6944|6945.6|6942.8|1
1615774160000|2021-03-15 02:09:20|6967.4|6963.4|6965|6962.2|6967.4|6964|6964.5|6961.7|59
1615800040000|2021-03-15 09:20:40|6946.3|6943.5|6945.3|6942.5|6946.3|6943.5|6945.1|6942.3|8
1615774170000|2021-03-15 02:09:30|6965.9|6961.9|6964.8|6962|6966|6963.2|6964.8|6961.9|51
1615800050000|2021-03-15 09:20:50|6945.6|6942.8|6946.3|6943.5|6946.3|6943.5|6945.6|6942.8|1
1615774180000|2021-03-15 02:09:40|6965.3|6962.5|6964.8|6962|6965.5|6962.7|6964.8|6962|51
1615800060000|2021-03-15 09:21:00|6946.6|6943.8|6945.8|6943|6946.8|6944|6945.6|6942.8|4
1615774190000|2021-03-15 02:09:50|6965|6962.2|6965|6962.2|6965|6962.2|6964.8|6962|25
1615800070000|2021-03-15 09:21:10|6946.3|6943.5|6946.3|6943.5|6946.3|6943.5|6945.8|6943|1
1615800080000|2021-03-15 09:21:20|6946.1|6943.3|6946.3|6943.5|6946.3|6943.5|6946.1|6943.3|0
1615774200000|2021-03-15 02:10:00|6965.5|6962.7|6965.5|6962.7|6965.5|6962.7|6965.3|6962.5|0
1615800090000|2021-03-15 09:21:30|6945.9|6943.1|6945.6|6942.8|6945.9|6943.1|6945.6|6942.8|2
1615774210000|2021-03-15 02:10:10|6965.8|6963|6966.3|6963.5|6966.5|6963.7|6965.8|6963|0
1615800100000|2021-03-15 09:21:40|6946.3|6943.5|6947.1|6944.3|6947.1|6944.3|6946.3|6943.5|2
1615774220000|2021-03-15 02:10:20|6967.1|6963.1|6966.3|6963.5|6967.1|6963.5|6966.3|6963.1|0
1615800110000|2021-03-15 09:21:50|6947.3|6944.5|6948.3|6945.5|6948.3|6945.5|6946.8|6944|5
1615774230000|2021-03-15 02:10:30|6966.5|6963.7|6966.3|6963.5|6966.5|6963.7|6966.3|6963.5|0
1615800120000|2021-03-15 09:22:00|6947.8|6945|6946.8|6944|6948.4|6945.6|6946.6|6943.8|14
1615774240000|2021-03-15 02:10:40|6966|6963.2|6966|6963.2|6966|6963.2|6966|6963.2|0
1615800130000|2021-03-15 09:22:10|6947.3|6944.5|6947.3|6944.5|6947.3|6944.5|6946.8|6944|5
1615774260000|2021-03-15 02:11:00|6965.5|6962.7|6965|6962.2|6965.5|6962.7|6964.3|6961.4|17
1615800140000|2021-03-15 09:22:20|6947.8|6945|6948.8|6946|6949.1|6946.3|6947.8|6945|7
1615774270000|2021-03-15 02:11:10|6964.3|6961.5|6962.8|6960|6964.3|6961.5|6962.3|6959.1|2
1615800150000|2021-03-15 09:22:30|6947.8|6945|6947.8|6945|6947.8|6945|6947.8|6945|1
1615774280000|2021-03-15 02:11:20|6962.5|6959.7|6963|6960.2|6963|6960.2|6962.5|6959.7|2
1615800160000|2021-03-15 09:22:40|6948.1|6945.3|6948.1|6945.3|6948.3|6945.5|6948.1|6945.3|2
1615774290000|2021-03-15 02:11:30|6963.5|6960.7|6964.4|6960.4|6964.4|6961.2|6963|6960.2|3
1615800170000|2021-03-15 09:22:50|6948.3|6945.5|6948.3|6945.5|6948.3|6945.5|6948.3|6945.5|0
1615774300000|2021-03-15 02:11:40|6963|6960.2|6963|6960.2|6963|6960.2|6963|6960.2|0
1615800180000|2021-03-15 09:23:00|6948.1|6945.3|6948.3|6945.5|6948.3|6945.5|6948.1|6945.3|0
1615774320000|2021-03-15 02:12:00|6964|6961.2|6964|6961.2|6964|6961.2|6964|6961.2|4
1615800190000|2021-03-15 09:23:10|6948.1|6945.3|6947.3|6944.5|6948.3|6945.5|6947.3|6944.5|1
1615774330000|2021-03-15 02:12:10|6965|6962.2|6964.8|6962|6965|6962.2|6964.8|6962|0
1615800200000|2021-03-15 09:23:20|6947.6|6944.8|6947.6|6944.8|6947.6|6944.8|6947.6|6944.8|7
1615774340000|2021-03-15 02:12:20|6965.3|6962.5|6965|6962.2|6965.8|6963|6965|6962.2|2
1615800210000|2021-03-15 09:23:30|6947.8|6945|6947.8|6945|6947.8|6945|6947.8|6945|1
1615774350000|2021-03-15 02:12:30|6964|6961.2|6964|6961.2|6964|6961.2|6964|6961.2|12
1615800220000|2021-03-15 09:23:40|6948.1|6945.3|6948.3|6945.5|6948.3|6945.5|6948.1|6945.3|0
1615774370000|2021-03-15 02:12:50|6964.3|6961.5|6964.5|6961.7|6964.5|6961.7|6964.3|6961.5|0
1615800230000|2021-03-15 09:23:50|6948.6|6945.8|6948.6|6945.8|6948.6|6945.8|6948.6|6945.8|2
1615774380000|2021-03-15 02:13:00|6964.8|6962|6964.8|6962|6964.8|6962|6964.8|6962|1
1615800240000|2021-03-15 09:24:00|6949.1|6946.3|6951.1|6948.3|6951.1|6948.3|6949.1|6946.3|4
1615774390000|2021-03-15 02:13:10|6965|6962.2|6964|6961.2|6965|6962.2|6964|6961.2|0
1615800250000|2021-03-15 09:24:10|6950.6|6947.8|6950.1|6947.3|6950.6|6947.8|6949.8|6947|5
1615774420000|2021-03-15 02:13:40|6964.5|6961.7|6963.8|6961|6964.5|6961.7|6963.8|6961|4
1615800260000|2021-03-15 09:24:20|6950.8|6948|6949.6|6946.8|6950.8|6948|6949.6|6946.8|1
1615774440000|2021-03-15 02:14:00|6964|6961.2|6964.5|6961.7|6964.5|6961.7|6964|6961.2|0
1615800270000|2021-03-15 09:24:30|6949.8|6947|6950.1|6947.3|6950.3|6947.5|6949.6|6946.8|1
1615774450000|2021-03-15 02:14:10|6964.8|6962|6964.5|6961.7|6964.8|6962|6964.5|6961.7|1
1615800280000|2021-03-15 09:24:40|6949.9|6947.1|6950.1|6947.3|6950.3|6947.5|6949.8|6947|3
1615774460000|2021-03-15 02:14:20|6964.3|6961.5|6964.3|6961.5|6964.3|6961.5|6964.3|6961.5|1
1615800290000|2021-03-15 09:24:50|6950.3|6947.5|6950.3|6947.5|6950.4|6947.6|6950.1|6947.3|0
1615774480000|2021-03-15 02:14:40|6964.5|6961.7|6963.8|6961|6964.5|6961.7|6963.5|6960.7|9
1615774490000|2021-03-15 02:14:50|6964.5|6961.7|6963.5|6960.7|6965|6962.2|6963.5|6960.7|2
1615800300000|2021-03-15 09:25:00|6950.6|6947.8|6950.3|6947.5|6950.6|6947.8|6950.3|6947.5|1
1615800310000|2021-03-15 09:25:10|6949.9|6947.1|6949.1|6946.3|6949.9|6947.1|6949.1|6946.3|7
1615800320000|2021-03-15 09:25:20|6949.3|6946.5|6949.3|6946.5|6949.3|6946.5|6949.3|6946.5|0
1615774500000|2021-03-15 02:15:00|6963.8|6961|6964|6961.2|6964|6961.2|6963.8|6961|1
1615800330000|2021-03-15 09:25:30|6949.6|6946.8|6949.1|6946.3|6949.6|6946.8|6949.1|6946.3|5
1615774520000|2021-03-15 02:15:20|6964.3|6961.5|6964|6961.2|6964.5|6961.7|6964|6961.2|1
1615800340000|2021-03-15 09:25:40|6949.6|6946.8|6949.1|6946.3|6949.6|6946.8|6948.3|6945.5|3
1615774540000|2021-03-15 02:15:40|6963.5|6960.7|6963.3|6960.5|6963.5|6960.7|6963.3|6960.5|2
1615800350000|2021-03-15 09:25:50|6949.3|6946.5|6949.6|6946.8|6949.6|6946.8|6949.3|6946.5|0
1615774550000|2021-03-15 02:15:50|6962.5|6959.7|6962.8|6960|6962.8|6960|6962.5|6959.7|0
1615800360000|2021-03-15 09:26:00|6950.1|6947.3|6950.1|6947.3|6950.1|6947.3|6950.1|6947.3|3
1615774570000|2021-03-15 02:16:10|6963|6960.2|6963|6960.2|6963|6960.2|6963|6960.2|0
1615800370000|2021-03-15 09:26:10|6950.6|6947.8|6950.6|6947.8|6951.1|6948.3|6950.6|6947.8|2
1615774610000|2021-03-15 02:16:50|6963.5|6960.7|6963.3|6960.5|6963.5|6960.7|6963.3|6960.5|3
1615800380000|2021-03-15 09:26:20|6950.3|6947.5|6949.8|6947|6950.3|6947.5|6949.6|6946.8|1
1615774620000|2021-03-15 02:17:00|6963|6960.2|6963|6960.2|6963.5|6960.7|6963|6960.2|0
1615800390000|2021-03-15 09:26:30|6950.1|6947.3|6950.1|6947.3|6950.1|6947.3|6949.9|6947.1|3
1615774640000|2021-03-15 02:17:20|6962.8|6960|6962.5|6959.7|6962.8|6960|6962.5|6959.7|0
1615800400000|2021-03-15 09:26:40|6950.3|6947.5|6950.6|6947.8|6950.6|6947.8|6950.3|6947.5|2
1615774650000|2021-03-15 02:17:30|6961.5|6958.7|6961.3|6958.5|6961.8|6959|6961.3|6958.5|11
1615800410000|2021-03-15 09:26:50|6950.3|6947.5|6950.3|6947.5|6950.3|6947.5|6950.1|6947.3|1
1615774660000|2021-03-15 02:17:40|6961.5|6958.7|6961.5|6958.7|6961.5|6958.7|6961.5|6958.7|2
1615800420000|2021-03-15 09:27:00|6950.5|6947.7|6950.6|6947.8|6951.1|6948.3|6950.5|6947.7|1
1615774670000|2021-03-15 02:17:50|6961.3|6958.5|6961.5|6958.7|6961.5|6958.7|6961.3|6958.5|0
1615800430000|2021-03-15 09:27:10|6950|6947.2|6950.3|6947.5|6950.3|6947.5|6949.6|6946.8|8
1615774680000|2021-03-15 02:18:00|6961.8|6959|6960|6957.2|6961.8|6959|6960|6957.2|21
1615800440000|2021-03-15 09:27:20|6950.1|6947.3|6950.6|6947.8|6950.6|6947.8|6949.6|6946.8|1
1615774690000|2021-03-15 02:18:10|6960.3|6957.5|6960|6957.2|6960.5|6957.7|6959.5|6956.7|14
1615800450000|2021-03-15 09:27:30|6950.3|6947.5|6950.1|6947.3|6950.3|6947.5|6950.1|6947.3|1
1615774700000|2021-03-15 02:18:20|6960.4|6956.4|6960|6957.2|6960.4|6957.2|6959|6956.2|0
1615800460000|2021-03-15 09:27:40|6950.3|6947.5|6950.3|6947.5|6950.3|6947.5|6950.1|6947.3|1
1615774710000|2021-03-15 02:18:30|6960.4|6956.4|6959.3|6956.5|6960.4|6956.5|6959.3|6956.4|1
1615800480000|2021-03-15 09:28:00|6950.6|6947.8|6949.6|6946.8|6950.6|6947.8|6949.6|6946.8|4
1615774740000|2021-03-15 02:19:00|6959|6956.2|6959|6956.2|6959|6956.2|6959|6956.2|1
1615800490000|2021-03-15 09:28:10|6950.1|6947.3|6950.1|6947.3|6950.1|6947.3|6950.1|6947.3|12
1615774760000|2021-03-15 02:19:20|6959.3|6956.5|6959.3|6956.5|6959.5|6956.7|6959.3|6956.5|1
1615800500000|2021-03-15 09:28:20|6950.6|6947.8|6950.6|6947.8|6950.6|6947.8|6950.6|6947.8|1
1615774770000|2021-03-15 02:19:30|6959|6956.2|6959.3|6956.5|6959.5|6956.7|6959|6956.2|1
1615800510000|2021-03-15 09:28:30|6950|6947.2|6949.8|6947|6950|6947.2|6949.8|6947|2
1615800520000|2021-03-15 09:28:40|6949.6|6946.8|6949.6|6946.8|6949.6|6946.8|6949.6|6946.8|0
1615774800000|2021-03-15 02:20:00|6959.8|6957|6959.8|6957|6959.8|6957|6959|6956.2|58
1615800530000|2021-03-15 09:28:50|6949.1|6946.3|6949.4|6946.6|6949.4|6946.6|6949.1|6946.3|6
1615774810000|2021-03-15 02:20:10|6959.6|6956.8|6959|6956.2|6959.6|6956.8|6959|6956.2|0
1615800540000|2021-03-15 09:29:00|6949.1|6946.3|6946.9|6944.1|6949.1|6946.3|6946.9|6944.1|3
1615774830000|2021-03-15 02:20:30|6958.8|6956|6958.8|6956|6958.8|6956|6958.8|6956|0
1615800550000|2021-03-15 09:29:10|6946.3|6943.5|6946.6|6943.8|6946.6|6943.8|6945.9|6943.1|34
1615774870000|2021-03-15 02:21:10|6958.5|6955.7|6958.5|6955.7|6958.5|6955.7|6958.5|6955.7|0
1615800560000|2021-03-15 09:29:20|6946.1|6943.3|6945.9|6943.1|6946.1|6943.3|6945.9|6943.1|3
1615800570000|2021-03-15 09:29:30|6945.1|6942.3|6944.4|6941.6|6945.1|6942.3|6944.4|6941.6|10
1615774880000|2021-03-15 02:21:20|6958|6955.2|6958.8|6956|6958.8|6956|6958|6955.2|2
1615800580000|2021-03-15 09:29:40|6944.6|6941.8|6944.6|6941.8|6944.6|6941.8|6944.1|6941.3|6
1615800590000|2021-03-15 09:29:50|6945.4|6942.6|6944.6|6941.8|6945.6|6942.8|6944.6|6941.8|5
1615774900000|2021-03-15 02:21:40|6958.5|6955.7|6958|6955.2|6958.5|6955.7|6958|6955.2|0
1615774910000|2021-03-15 02:21:50|6958.8|6956|6959.8|6957|6959.8|6957|6958.5|6955.7|0
1615800600000|2021-03-15 09:30:00|6944.4|6941.6|6943.4|6940.6|6944.9|6942.1|6943.4|6940.6|1
1615774920000|2021-03-15 02:22:00|6960|6957.2|6960|6957.2|6960|6957.2|6960|6957.2|0
1615800610000|2021-03-15 09:30:10|6943.1|6940.3|6941.1|6938.3|6943.6|6940.8|6940.9|6938.1|30
1615774930000|2021-03-15 02:22:10|6959.5|6956.7|6960|6957.2|6960|6957.2|6959.5|6956.7|0
1615800620000|2021-03-15 09:30:20|6941.3|6938.5|6940.4|6937.6|6941.9|6939.1|6939.2|6936.4|771
1615774960000|2021-03-15 02:22:40|6960.5|6957.7|6960|6957.2|6960.5|6957.7|6960|6957.2|0
1615800630000|2021-03-15 09:30:30|6940.2|6937.4|6939.2|6936.4|6940.2|6937.4|6938.9|6936.1|61
1615774990000|2021-03-15 02:23:10|6960.3|6957.5|6960.5|6957.7|6960.5|6957.7|6960.3|6957.5|0
1615800640000|2021-03-15 09:30:40|6939.6|6936.8|6939.4|6936.6|6939.9|6937.1|6939.4|6936.6|14
1615775000000|2021-03-15 02:23:20|6960.3|6957.5|6960|6957.2|6960.3|6957.5|6960|6957.2|0
1615800650000|2021-03-15 09:30:50|6939.9|6937.1|6939.9|6937.1|6939.9|6937.1|6939.4|6936.6|0
1615775010000|2021-03-15 02:23:30|6957.5|6954.7|6953.5|6950.7|6957.5|6954.7|6953.5|6950.7|55
1615800660000|2021-03-15 09:31:00|6939.6|6936.8|6939.9|6937.1|6939.9|6937.1|6939.2|6936.4|14
1615775020000|2021-03-15 02:23:40|6954|6951.2|6954.6|6951.8|6955.5|6952.7|6954|6951.2|37
1615800670000|2021-03-15 09:31:10|6940.7|6937.9|6940.2|6937.4|6940.9|6938.1|6940.2|6937.4|2
1615775040000|2021-03-15 02:24:00|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|22
1615800680000|2021-03-15 09:31:20|6939.4|6936.6|6939.2|6936.4|6939.9|6937.1|6939.2|6936.4|23
1615775060000|2021-03-15 02:24:20|||||||||2
1615800690000|2021-03-15 09:31:30|6938.9|6936.1|6942.2|6939.4|6942.2|6939.4|6938.9|6936.1|227
1615775070000|2021-03-15 02:24:30|6955.3|6952.5|6955.3|6952.5|6955.3|6952.5|6955.3|6952.5|34
1615800700000|2021-03-15 09:31:40|6941.7|6938.9|6941.7|6938.9|6941.9|6939.1|6941.7|6938.9|10
1615775090000|2021-03-15 02:24:50|6956.1|6952.1|6955.7|6952.9|6956.1|6952.9|6955.3|6952.1|0
1615800710000|2021-03-15 09:31:50|6941.9|6939.1|6941.7|6938.9|6942.2|6939.4|6941.7|6938.9|26
1615800720000|2021-03-15 09:32:00|6941.2|6938.4|6941.7|6938.9|6941.7|6938.9|6941.2|6938.4|7
1615775100000|2021-03-15 02:25:00|6956|6953.2|6956|6953.2|6956|6953.2|6956|6953.2|0
1615800730000|2021-03-15 09:32:10|6941.4|6938.6|6943.2|6940.4|6943.2|6940.4|6941.4|6938.6|104
1615775110000|2021-03-15 02:25:10|6955.8|6953|6955.3|6952.5|6955.8|6953|6955.3|6952.5|0
1615800740000|2021-03-15 09:32:20|6942.7|6939.9|6943.7|6940.9|6943.7|6940.9|6942.7|6939.9|11
1615775130000|2021-03-15 02:25:30|6954|6951.2|6954|6951.2|6954|6951.2|6954|6951.2|13
1615800750000|2021-03-15 09:32:30|6943.9|6941.1|6943.4|6940.6|6943.9|6941.1|6943.2|6940.4|3
1615775190000|2021-03-15 02:26:30|6954.8|6950.8|6955|6952.2|6955|6952.2|6954.8|6950.8|0
1615800760000|2021-03-15 09:32:40|6943.7|6940.9|6946.6|6943.8|6947.2|6944.4|6943.7|6940.9|5
1615800770000|2021-03-15 09:32:50|6947.6|6944.8|6947.4|6944.6|6947.9|6945.1|6947.4|6944.6|1
1615800780000|2021-03-15 09:33:00|6947.9|6945.1|6948.2|6945.4|6948.2|6945.4|6947.4|6944.6|3
1615800790000|2021-03-15 09:33:10|6947.9|6945.1|6948.9|6946.1|6948.9|6946.1|6947.9|6945.1|2
1615775210000|2021-03-15 02:26:50|6955.3|6952.5|6955.3|6952.5|6955.3|6952.5|6955.3|6952.5|9
1615800800000|2021-03-15 09:33:20|6949.2|6946.4|6950.4|6947.6|6950.9|6948.1|6949.2|6946.4|12
1615775220000|2021-03-15 02:27:00|6956|6953.2|6956|6953.2|6956|6953.2|6956|6953.2|1
1615800810000|2021-03-15 09:33:30|6950.9|6948.1|6949.9|6947.1|6951.9|6949.1|6949.9|6947.1|140
1615775230000|2021-03-15 02:27:10|6957|6954.2|6957|6954.2|6957|6954.2|6956.5|6953.7|1
1615800820000|2021-03-15 09:33:40|6949.7|6946.9|6948.4|6945.6|6950.2|6947.4|6947.9|6945.1|3
1615775240000|2021-03-15 02:27:20|6956.8|6954|6956.3|6953.5|6956.8|6954|6956.3|6953.5|0
1615800830000|2021-03-15 09:33:50|6948.6|6945.8|6948.4|6945.6|6949.4|6946.6|6948.4|6945.6|10
1615775260000|2021-03-15 02:27:40|6956|6953.2|6956|6953.2|6956|6953.2|6956|6953.2|6
1615800840000|2021-03-15 09:34:00|6948.9|6946.1|6947.4|6944.6|6948.9|6946.1|6947.2|6944.4|5
1615800850000|2021-03-15 09:34:10|6946.9|6944.1|6946.2|6943.4|6946.9|6944.1|6946.2|6943.4|1
1615775270000|2021-03-15 02:27:50|6956.5|6953.7|6957|6954.2|6957|6954.2|6956|6953.2|98
1615800860000|2021-03-15 09:34:20|6946.4|6943.6|6947.9|6945.1|6947.9|6945.1|6946.4|6943.6|12
1615800870000|2021-03-15 09:34:30|6948.6|6945.8|6949.2|6946.4|6949.2|6946.4|6948.6|6945.8|3
1615775300000|2021-03-15 02:28:20|6956.5|6953.7|6956|6953.2|6956.5|6953.7|6956|6953.2|2
1615800880000|2021-03-15 09:34:40|6949.4|6946.6|6948.7|6945.9|6949.4|6946.6|6948.7|6945.9|0
1615775340000|2021-03-15 02:29:00|6955.5|6952.7|6955.5|6952.7|6955.5|6952.7|6955.5|6952.7|0
1615800890000|2021-03-15 09:34:50|6948.9|6946.1|6949.9|6947.1|6949.9|6947.1|6948.9|6946.1|2
1615775350000|2021-03-15 02:29:10|6955.7|6952.9|6956|6953.2|6956|6953.2|6955.7|6952.9|0
1615800900000|2021-03-15 09:35:00|6949.7|6946.9|6949.4|6946.6|6949.7|6946.9|6949.4|6946.6|1
1615775400000|2021-03-15 02:30:00|6955.8|6953|6955.5|6952.7|6956|6953.2|6955.5|6952.7|4
1615800910000|2021-03-15 09:35:10|6949.2|6946.4|6947.4|6944.6|6949.2|6946.4|6947.4|6944.6|6
1615775410000|2021-03-15 02:30:10|6956|6953.2|6955.5|6952.7|6956|6953.2|6955.5|6952.7|0
1615800920000|2021-03-15 09:35:20|6946.9|6944.1|6946.7|6943.9|6946.9|6944.1|6946.2|6943.4|3
1615775420000|2021-03-15 02:30:20|6955.7|6952.9|6957|6954.2|6957|6954.2|6955.7|6952.9|0
1615800930000|2021-03-15 09:35:30|6946.4|6943.6|6947.4|6944.6|6947.4|6944.6|6946.4|6943.6|1
1615775430000|2021-03-15 02:30:30|6957.4|6953.4|6957|6954.2|6957.4|6954.2|6956.3|6953.4|0
1615800940000|2021-03-15 09:35:40|6947.9|6945.1|6946.9|6944.1|6948.4|6945.6|6946.9|6944.1|55
1615775460000|2021-03-15 02:31:00|6956.8|6954|6954.5|6951.7|6956.8|6954|6954.5|6951.7|18
1615800950000|2021-03-15 09:35:50|6946.7|6943.9|6946.4|6943.6|6946.9|6944.1|6946.2|6943.4|5
1615775470000|2021-03-15 02:31:10|6955|6952.2|6956.3|6953.5|6957.4|6954|6954.7|6951.9|37
1615800960000|2021-03-15 09:36:00|6946.7|6943.9|6947.2|6944.4|6947.4|6944.6|6945.2|6942.4|50
1615800990000|2021-03-15 09:36:30|6947.6|6944.8|6947.7|6944.9|6947.9|6945.1|6947.2|6944.4|18
1615775480000|2021-03-15 02:31:20|6957|6954.2|6956.3|6953.5|6957|6954.2|6956.3|6953.5|16
1615801000000|2021-03-15 09:36:40|6947.2|6944.4|6947.4|6944.6|6947.7|6944.9|6947.2|6944.4|1
1615775490000|2021-03-15 02:31:30|6955.3|6952.5|6954.3|6951.5|6955.3|6952.5|6954.3|6951.5|2
1615801010000|2021-03-15 09:36:50|6947.2|6944.4|6947.2|6944.4|6947.2|6944.4|6947.2|6944.4|0
1615775500000|2021-03-15 02:31:40|6954.1|6951.3|6953.8|6951|6954.3|6951.5|6953.8|6951|1
1615801020000|2021-03-15 09:37:00|6946.9|6944.1|6945.7|6942.9|6946.9|6944.1|6945.7|6942.9|3
1615775510000|2021-03-15 02:31:50|6954.7|6951.9|6955|6952.2|6955.4|6952.2|6954.3|6951.4|9
1615801030000|2021-03-15 09:37:10|6945.9|6943.1|6947.2|6944.4|6947.2|6944.4|6945.9|6943.1|7
1615775520000|2021-03-15 02:32:00|6955.5|6952.7|6956|6953.2|6956.5|6953.7|6955|6952.2|20
1615801040000|2021-03-15 09:37:20|6946.7|6943.9|6946.2|6943.4|6947.2|6944.4|6946.2|6943.4|0
1615775530000|2021-03-15 02:32:10|6955.8|6953|6957.5|6954.7|6957.5|6954.7|6955.5|6952.7|49
1615801050000|2021-03-15 09:37:30|6945.7|6942.9|6946.2|6943.4|6946.2|6943.4|6945.2|6942.4|7
1615775540000|2021-03-15 02:32:20|6957.3|6954.5|6957.3|6954.5|6957.3|6954.5|6957.3|6954.5|35
1615801060000|2021-03-15 09:37:40|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|1
1615775550000|2021-03-15 02:32:30|6957.5|6954.7|6957.5|6954.7|6957.5|6954.7|6957.5|6954.7|0
1615801070000|2021-03-15 09:37:50|6946.2|6943.4|6946.2|6943.4|6946.7|6943.9|6946.2|6943.4|0
1615775560000|2021-03-15 02:32:40|6957.3|6954.5|6954|6951.2|6957.3|6954.5|6954|6951.2|29
1615801080000|2021-03-15 09:38:00|6946.4|6943.6|6946.9|6944.1|6947.2|6944.4|6946.2|6943.4|2
1615775570000|2021-03-15 02:32:50|6953.8|6951|6953.5|6950.7|6953.8|6951|6953.5|6950.7|1
1615801090000|2021-03-15 09:38:10|6946.7|6943.9|6946.2|6943.4|6946.7|6943.9|6946.2|6943.4|0
1615775580000|2021-03-15 02:33:00|6952.6|6949.8|6950.3|6947.5|6952.6|6949.8|6950.3|6947.5|61
1615801100000|2021-03-15 09:38:20|6946.4|6943.6|6945.4|6942.6|6946.4|6943.6|6945.2|6942.4|5
1615775590000|2021-03-15 02:33:10|6950.5|6947.7|6950.8|6948|6951|6948.2|6950.5|6947.7|2
1615801110000|2021-03-15 09:38:30|6945.2|6942.4|6945.9|6943.1|6945.9|6943.1|6944.7|6941.9|0
1615801120000|2021-03-15 09:38:40|6946.2|6943.4|6946.2|6943.4|6946.2|6943.4|6946.2|6943.4|1
1615775600000|2021-03-15 02:33:20|6950.5|6947.7|6950.1|6947.3|6951.3|6948.5|6950|6947.2|9
1615801130000|2021-03-15 09:38:50|6946.9|6944.1|6947.4|6944.6|6947.4|6944.6|6946.9|6944.1|63
1615775610000|2021-03-15 02:33:30|6949.8|6947|6950.3|6947.5|6950.5|6947.7|6949.8|6947|2
1615801140000|2021-03-15 09:39:00|6946.9|6944.1|6946.9|6944.1|6946.9|6944.1|6946.9|6944.1|0
1615775620000|2021-03-15 02:33:40|6950.5|6947.7|6949.3|6946.5|6950.5|6947.7|6948.8|6946|10
1615801150000|2021-03-15 09:39:10|6947.2|6944.4|6946.9|6944.1|6947.2|6944.4|6946.9|6944.1|1
1615775630000|2021-03-15 02:33:50|6949.5|6946.7|6949.8|6947|6949.8|6947|6949.3|6946.5|2
1615801160000|2021-03-15 09:39:20|6947.4|6944.6|6946.9|6944.1|6947.9|6945.1|6946.9|6944.1|2
1615775640000|2021-03-15 02:34:00|6950|6947.2|6951.3|6948.5|6951.3|6948.5|6949.8|6947|8
1615801170000|2021-03-15 09:39:30|6947.1|6944.3|6947.6|6944.8|6947.6|6944.8|6947.1|6944.3|0
1615775650000|2021-03-15 02:34:10|6951.8|6949|6951.8|6949|6951.8|6949|6951.8|6949|0
1615801180000|2021-03-15 09:39:40|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|6947.4|6944.6|60
1615775660000|2021-03-15 02:34:20|6951.3|6948.5|6950.5|6947.7|6951.3|6948.5|6950.5|6947.7|3
1615801190000|2021-03-15 09:39:50|6947.6|6944.8|6946.9|6944.1|6947.6|6944.8|6946.9|6944.1|4
1615775670000|2021-03-15 02:34:30|6949.5|6946.7|6950|6947.2|6950|6947.2|6949.5|6946.7|3
1615801200000|2021-03-15 09:40:00|6947.1|6944.3|6947.1|6944.3|6947.1|6944.3|6947.1|6944.3|2
1615775680000|2021-03-15 02:34:40|6950.8|6948|6951.3|6948.5|6951.3|6948.5|6950.8|6948|0
1615801210000|2021-03-15 09:40:10|6947.4|6944.6|6947.4|6944.6|6947.9|6945.1|6947.4|6944.6|42
1615775690000|2021-03-15 02:34:50|||||||||2
1615801220000|2021-03-15 09:40:20|6947.1|6944.3|6946.4|6943.6|6947.1|6944.3|6946.4|6943.6|1
1615775700000|2021-03-15 02:35:00|6950.8|6948|6950|6947.2|6950.8|6948|6949.5|6946.7|3
1615801230000|2021-03-15 09:40:30|6946.1|6943.3|6945.1|6942.3|6946.1|6943.3|6945.1|6942.3|4
1615775710000|2021-03-15 02:35:10|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|0
1615801240000|2021-03-15 09:40:40|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|3
1615775730000|2021-03-15 02:35:30|6949.7|6946.9|6950|6947.2|6950|6947.2|6949.7|6946.9|0
1615801250000|2021-03-15 09:40:50|6944.6|6941.8|6944.1|6941.3|6944.6|6941.8|6944.1|6941.3|9
1615775740000|2021-03-15 02:35:40|6950.8|6948|6951|6948.2|6951|6948.2|6950.8|6948|0
1615801260000|2021-03-15 09:41:00|6943.9|6941.1|6944.4|6941.6|6944.9|6942.1|6943.4|6940.6|18
1615775750000|2021-03-15 02:35:50|6951.5|6948.7|6951.8|6949|6951.8|6949|6951.5|6948.7|8
1615801270000|2021-03-15 09:41:10|6945.1|6942.3|6944.1|6941.3|6945.4|6942.6|6944.1|6941.3|45
1615775760000|2021-03-15 02:36:00|||||||||9
1615801290000|2021-03-15 09:41:30|6943.9|6941.1|6944.1|6941.3|6944.6|6941.8|6943.9|6941.1|28
1615775770000|2021-03-15 02:36:10|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|0
1615801300000|2021-03-15 09:41:40|||||||||1
1615801310000|2021-03-15 09:41:50|||||||||10
1615775780000|2021-03-15 02:36:20|6952.5|6949.7|6953|6950.2|6953|6950.2|6952.3|6949.5|15
1615801320000|2021-03-15 09:42:00|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|1
1615775790000|2021-03-15 02:36:30|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|0
1615801330000|2021-03-15 09:42:10|6944.1|6941.3|6943.4|6940.6|6944.1|6941.3|6943.4|6940.6|6
1615775800000|2021-03-15 02:36:40|6952.5|6949.7|6952.5|6949.7|6953|6950.2|6952.5|6949.7|3
1615801340000|2021-03-15 09:42:20|6942.9|6940.1|6942.6|6939.8|6942.9|6940.1|6942.4|6939.6|19
1615775810000|2021-03-15 02:36:50|6952.7|6949.9|6953|6950.2|6953|6950.2|6952.7|6949.9|14
1615801350000|2021-03-15 09:42:30|6942.4|6939.6|6942.4|6939.6|6942.9|6940.1|6942.4|6939.6|103
1615775820000|2021-03-15 02:37:00|6952.5|6949.7|6951.3|6948.5|6952.5|6949.7|6951.3|6948.5|6
1615801360000|2021-03-15 09:42:40|6942.2|6939.4|6941.9|6939.1|6942.9|6940.1|6941.9|6939.1|4
1615775830000|2021-03-15 02:37:10|6950.7|6947.9|6953.3|6950.5|6953.3|6950.5|6950.7|6947.9|111
1615801370000|2021-03-15 09:42:50|6941.4|6938.6|6941.1|6938.3|6941.4|6938.6|6939.9|6937.1|19
1615775840000|2021-03-15 02:37:20|6952.8|6950|6952|6949.2|6952.8|6950|6952|6949.2|6
1615801380000|2021-03-15 09:43:00|6941.4|6938.6|6941.6|6938.8|6941.6|6938.8|6941.4|6938.6|0
1615775860000|2021-03-15 02:37:40|6951|6948.2|6951|6948.2|6951|6948.2|6951|6948.2|3
1615801390000|2021-03-15 09:43:10|6941.1|6938.3|6939.1|6936.3|6941.4|6938.6|6937.7|6934.9|204
1615775870000|2021-03-15 02:37:50|6950|6947.2|6950|6947.2|6950|6947.2|6950|6947.2|1
1615801400000|2021-03-15 09:43:20|6939.6|6936.8|6939.6|6936.8|6939.6|6936.8|6939.6|6936.8|2
1615801410000|2021-03-15 09:43:30|6939.9|6937.1|6936.9|6934.1|6939.9|6937.1|6935.9|6933.1|217
1615775890000|2021-03-15 02:38:10|6950.7|6947.9|6951|6948.2|6951.1|6948.2|6950|6947.1|3
1615801420000|2021-03-15 09:43:40|6936.4|6933.6|6935.6|6932.8|6936.4|6933.6|6935.4|6932.6|37
1615801430000|2021-03-15 09:43:50|6936.4|6933.6|6936.1|6933.3|6936.4|6933.6|6935.9|6933.1|0
1615775900000|2021-03-15 02:38:20|6950.8|6948|6951|6948.2|6951|6948.2|6950.7|6947.9|3
1615801440000|2021-03-15 09:44:00|6936.4|6933.6|6934.9|6932.1|6936.6|6933.8|6934.6|6931.8|41
1615775920000|2021-03-15 02:38:40|6951.4|6947.4|6949.3|6946.5|6951.4|6947.4|6949.3|6946.5|51
1615801450000|2021-03-15 09:44:10|6934.6|6931.8|6934.6|6931.8|6934.6|6931.8|6934.6|6931.8|1
1615775940000|2021-03-15 02:39:00|6949|6946.2|6949|6946.2|6950.1|6946.2|6949|6946.1|0
1615801460000|2021-03-15 09:44:20|6934.9|6932.1|6931.6|6928.8|6935|6932.1|6931.4|6928.6|421
1615775970000|2021-03-15 02:39:30|6949.5|6946.7|6950.5|6947.7|6950.5|6947.7|6949.5|6946.7|0
1615801470000|2021-03-15 09:44:30|6931.4|6928.6|6932.9|6930.1|6932.9|6930.1|6931.4|6928.6|60
1615801480000|2021-03-15 09:44:40|6933.6|6930.8|6932.4|6929.6|6933.6|6930.8|6931.6|6928.8|31
1615775980000|2021-03-15 02:39:40|6950|6947.2|6950|6947.2|6950|6947.2|6950|6947.2|0
1615801490000|2021-03-15 09:44:50|6931.9|6929.1|6930.4|6927.6|6931.9|6929.1|6930.4|6927.6|52
1615776000000|2021-03-15 02:40:00|6950.3|6947.5|6950|6947.2|6950.5|6947.7|6950|6947.2|0
1615801500000|2021-03-15 09:45:00|6930.6|6927.8|6930.1|6927.3|6931.6|6928.8|6929.9|6927.1|222
1615776010000|2021-03-15 02:40:10|6950.2|6947.4|6950.5|6947.7|6950.5|6947.7|6950.2|6947.4|4
1615801510000|2021-03-15 09:45:10|6929.7|6926.9|6919.1|6916.3|6929.7|6926.9|6917.4|6914.6|396
1615801520000|2021-03-15 09:45:20|6919.4|6916.6|6918.9|6916.1|6919.9|6917.1|6918.4|6915.6|40
1615801530000|2021-03-15 09:45:30|6918.7|6915.9|6917.9|6915.1|6918.7|6915.9|6916.4|6913.6|54
1615801540000|2021-03-15 09:45:40|6917.4|6914.6|6917.1|6914.3|6918.6|6915.8|6915.4|6912.6|54
1615801550000|2021-03-15 09:45:50|6916.9|6914.1|6915.9|6913.1|6917|6914.2|6914.4|6911.6|2756
1615801560000|2021-03-15 09:46:00|6915.7|6912.9|6915.2|6912.4|6916|6913.2|6914|6911.2|56
1615801570000|2021-03-15 09:46:10|6915|6912.2|6913.1|6910.3|6915.9|6913.1|6911.1|6908.3|452
1615801580000|2021-03-15 09:46:20|6912.9|6910.1|6909.7|6906.9|6912.9|6910.1|6909.2|6906.4|113
1615801590000|2021-03-15 09:46:30|6909.5|6906.7|6910.2|6907.4|6911|6908.2|6909.4|6906.6|26
1615801600000|2021-03-15 09:46:40|6910.4|6907.6|6912.4|6909.6|6912.4|6909.6|6910.4|6907.6|61
1615801610000|2021-03-15 09:46:50|6913.4|6910.6|6913.7|6910.9|6913.9|6911.1|6913.2|6910.4|52
1615776020000|2021-03-15 02:40:20|6950.3|6947.5|6950|6947.2|6950.3|6947.5|6950|6947.2|0
1615801620000|2021-03-15 09:47:00|6912.7|6909.9|6910.7|6907.9|6912.7|6909.9|6910.7|6907.9|2128
1615776030000|2021-03-15 02:40:30|6950.3|6947.5|6951.7|6948.9|6951.7|6948.9|6950.3|6947.5|2
1615801630000|2021-03-15 09:47:10|6910.4|6907.6|6904.9|6902.1|6910.4|6907.6|6904.9|6902.1|96
1615776040000|2021-03-15 02:40:40|6951.5|6948.7|6951|6948.2|6952|6949.2|6951|6948.2|0
1615801640000|2021-03-15 09:47:20|6904.7|6901.9|6908.7|6905.9|6909.2|6906.4|6904.4|6901.6|84
1615776050000|2021-03-15 02:40:50|6952.4|6948.4|6951.3|6948.5|6952.4|6949.2|6951.3|6948.4|0
1615801650000|2021-03-15 09:47:30|6908.4|6905.6|6909.2|6906.4|6909.2|6906.4|6907.9|6905.1|32
1615801660000|2021-03-15 09:47:40|6909|6906.2|6911.9|6909.1|6911.9|6909.1|6909|6906.2|25
1615801670000|2021-03-15 09:47:50|6910.7|6907.9|6910.9|6908.1|6910.9|6908.1|6910.2|6907.4|5
1615801680000|2021-03-15 09:48:00|6910.7|6907.9|6912.4|6909.6|6912.4|6909.6|6910|6907.2|20
1615801690000|2021-03-15 09:48:10|6912.9|6910.1|6914|6911.2|6914.7|6911.9|6912.7|6909.9|34
1615776060000|2021-03-15 02:41:00|6950.8|6948|6951.3|6948.5|6951.3|6948.5|6950.5|6947.7|6
1615801700000|2021-03-15 09:48:20|6913.7|6910.9|6913|6910.2|6913.7|6910.9|6911|6908.2|35
1615801710000|2021-03-15 09:48:30|6912.2|6909.4|6912.2|6909.4|6912.4|6909.6|6911.7|6908.9|4
1615776070000|2021-03-15 02:41:10|6951|6948.2|6951.5|6948.7|6951.5|6948.7|6951|6948.2|0
1615801720000|2021-03-15 09:48:40|6912|6909.2|6915.1|6912.3|6915.1|6912.3|6912|6909.2|330
1615776090000|2021-03-15 02:41:30|6952|6949.2|6952|6949.2|6952|6949.2|6952|6949.2|0
1615801730000|2021-03-15 09:48:50|6914.9|6912.1|6916.4|6913.6|6916.4|6913.6|6914.4|6911.6|55
1615801740000|2021-03-15 09:49:00|6915.4|6912.6|6913.9|6911.1|6916.4|6913.6|6913.9|6911.1|4
1615801750000|2021-03-15 09:49:10|6914.1|6911.3|6912.4|6909.6|6914.4|6911.6|6912.4|6909.6|51
1615776130000|2021-03-15 02:42:10|6952.5|6949.7|6953|6950.2|6953|6950.2|6952.5|6949.7|0
1615801760000|2021-03-15 09:49:20|6912.9|6910.1|6908.4|6905.6|6912.9|6910.1|6908.4|6905.6|81
1615776140000|2021-03-15 02:42:20|6952.5|6949.7|6952|6949.2|6952.5|6949.7|6952|6949.2|0
1615801770000|2021-03-15 09:49:30|6909.1|6906.3|6908.9|6906.1|6909.6|6906.8|6907.1|6904.3|37
1615776160000|2021-03-15 02:42:40|||||||||4
1615801780000|2021-03-15 09:49:40|6908.4|6905.6|6911.1|6908.3|6911.9|6909.1|6908.4|6905.6|9
1615776170000|2021-03-15 02:42:50|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|0
1615801790000|2021-03-15 09:49:50|6910.7|6907.9|6912.4|6909.6|6913.1|6910.3|6909.9|6907.1|30
1615776180000|2021-03-15 02:43:00|6952.5|6949.7|6953|6950.2|6953|6950.2|6952.5|6949.7|5
1615801800000|2021-03-15 09:50:00|6912.1|6909.3|6908.6|6905.8|6912.1|6909.3|6908.1|6905.3|51
1615801810000|2021-03-15 09:50:10|6909.1|6906.3|6909.6|6906.8|6909.6|6906.8|6908.9|6906.1|1
1615776190000|2021-03-15 02:43:10|6953.5|6950.7|6953.7|6950.9|6953.7|6950.9|6953.5|6950.7|0
1615801820000|2021-03-15 09:50:20|6909.4|6906.6|6908.4|6905.6|6909.4|6906.6|6908.4|6905.6|17
1615801830000|2021-03-15 09:50:30|6908.1|6905.3|6906.1|6903.3|6908.4|6905.6|6905.6|6902.8|56
1615776200000|2021-03-15 02:43:20|6953.5|6950.7|6953.7|6950.9|6953.7|6950.9|6953.5|6950.7|0
1615801840000|2021-03-15 09:50:40|6905.9|6903.1|6907.6|6904.8|6907.6|6904.8|6905.4|6902.3|133
1615776210000|2021-03-15 02:43:30|6954|6951.2|6954|6951.2|6954|6951.2|6953.5|6950.7|8
1615801850000|2021-03-15 09:50:50|6907.4|6904.6|6906.4|6903.6|6908.1|6905.3|6906.1|6903.3|25
1615776220000|2021-03-15 02:43:40|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|1
1615801860000|2021-03-15 09:51:00|6906.9|6904.1|6907.6|6904.8|6907.6|6904.8|6906.1|6903.3|1
1615776230000|2021-03-15 02:43:50|6954|6951.2|6954|6951.2|6954|6951.2|6954|6951.2|0
1615801870000|2021-03-15 09:51:10|6908.4|6905.6|6908.4|6905.6|6908.4|6905.6|6907.4|6904.6|5
1615776240000|2021-03-15 02:44:00|6953.8|6951|6953.8|6951|6953.8|6951|6953.8|6951|0
1615801880000|2021-03-15 09:51:20|6910.1|6907.3|6909.9|6907.1|6910.1|6907.3|6908.4|6905.6|49
1615776250000|2021-03-15 02:44:10|6953.2|6950.4|6953|6950.2|6953.5|6950.7|6953|6950.2|8
1615801890000|2021-03-15 09:51:30|6909.7|6906.9|6908.9|6906.1|6909.7|6906.9|6907.9|6905.1|15
1615776260000|2021-03-15 02:44:20|6952.8|6950|6952.5|6949.7|6952.8|6950|6952.5|6949.7|0
1615801900000|2021-03-15 09:51:40|6908.7|6905.9|6907.4|6904.6|6908.7|6905.9|6907.4|6904.6|7
1615776270000|2021-03-15 02:44:30|6952.7|6949.9|6953|6950.2|6953|6950.2|6952.7|6949.9|0
1615801910000|2021-03-15 09:51:50|6907.6|6904.8|6905.1|6902.3|6908.1|6905.3|6905.1|6902.3|14
1615776290000|2021-03-15 02:44:50|||||||||1
1615801920000|2021-03-15 09:52:00|6904.9|6902.1|6905.9|6903.1|6906.2|6903.4|6901.4|6898.6|122
1615801930000|2021-03-15 09:52:10|6905.7|6902.9|6907.9|6905.1|6907.9|6905.1|6904.7|6901.9|13
1615776300000|2021-03-15 02:45:00|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|1
1615801940000|2021-03-15 09:52:20|6907.7|6904.9|6908.2|6905.4|6908.2|6905.4|6905.7|6902.9|14
1615776310000|2021-03-15 02:45:10|6953|6950.2|6953|6950.2|6953|6950.2|6953|6950.2|1
1615801950000|2021-03-15 09:52:30|6907.9|6905.1|6901.7|6898.9|6907.9|6905.1|6900.5|6897.7|195
1615776320000|2021-03-15 02:45:20|6953.2|6950.4|6953|6950.2|6953.5|6950.7|6953|6950.2|2
1615801960000|2021-03-15 09:52:40|6901.4|6898.6|6903.2|6900.4|6904|6901.2|6901.4|6898.6|99
1615801970000|2021-03-15 09:52:50|6903|6900.2|6903|6900.2|6904.5|6901.7|6903|6900.2|129
1615776330000|2021-03-15 02:45:30|6953.5|6950.7|6953.7|6950.9|6954|6951.2|6953.5|6950.7|12
1615801980000|2021-03-15 09:53:00|6902.5|6899.7|6901.7|6898.9|6902.5|6899.7|6901|6898.2|4
1615801990000|2021-03-15 09:53:10|6901.4|6898.6|6901|6898.2|6902.2|6899.4|6901|6898.2|6
1615776340000|2021-03-15 02:45:40|6953.9|6951.1|6954.2|6951.4|6954.2|6951.4|6953.9|6951.1|1
1615802000000|2021-03-15 09:53:20|6901.2|6898.4|6899.7|6896.9|6901.7|6898.9|6899.7|6896.9|476
1615776350000|2021-03-15 02:45:50|6953.5|6950.7|6953.5|6950.7|6954|6951.2|6953.5|6950.7|2
1615802010000|2021-03-15 09:53:30|6900|6897.2|6898|6895.2|6900|6897.2|6896.7|6893.9|274
1615776360000|2021-03-15 02:46:00|6953.7|6950.9|6953.7|6950.9|6953.7|6950.9|6953.7|6950.9|1
1615802020000|2021-03-15 09:53:40|6898.3|6895.5|6899.3|6896.5|6899.3|6896.5|6898|6895.2|76
1615776370000|2021-03-15 02:46:10|6954|6951.2|6954.3|6951.5|6954.3|6951.5|6954|6951.2|1
1615802030000|2021-03-15 09:53:50|6899.8|6897|6899.3|6896.5|6900|6897.2|6899.3|6896.5|17
1615776380000|2021-03-15 02:46:20|6954.5|6951.7|6954.5|6951.7|6954.5|6951.7|6954.5|6951.7|0
1615802040000|2021-03-15 09:54:00|6899|6896.2|6896.5|6893.7|6903.3|6900.5|6896.1|6893.3|1720
1615776400000|2021-03-15 02:46:40|6955|6952.2|6954.8|6952|6955.3|6952.5|6954.8|6952|1
1615802050000|2021-03-15 09:54:10|6896.8|6894|6897.6|6894.8|6899.6|6896.8|6895.4|6892.6|325
1615776410000|2021-03-15 02:46:50|6955|6952.2|6957|6954.2|6957|6954.2|6955|6952.2|15
1615802060000|2021-03-15 09:54:20|6897.8|6895|6897.8|6895|6898.3|6895.5|6896.6|6893.8|439
1615776420000|2021-03-15 02:47:00|6957.4|6954.6|6956.5|6953.7|6958|6955.2|6956.5|6953.7|1
1615802070000|2021-03-15 09:54:30|6898.3|6895.5|6899.8|6897|6900.8|6898|6897.8|6895|73
1615776430000|2021-03-15 02:47:10|6955.5|6952.7|6956|6953.2|6956.5|6953.7|6955.5|6952.7|14
1615802080000|2021-03-15 09:54:40|6898.8|6896|6897.8|6895|6899.3|6896.5|6897.4|6894.6|138
1615776440000|2021-03-15 02:47:20|6956.7|6953.9|6957|6954.2|6957|6954.2|6956.7|6953.9|0
1615802090000|2021-03-15 09:54:50|6897.6|6894.8|6898.3|6895.5|6898.3|6895.5|6897.6|6894.8|9
1615776450000|2021-03-15 02:47:30|6956.8|6954|6956.3|6953.5|6957.4|6954.2|6955.8|6953|2
1615776470000|2021-03-15 02:47:50|6956.5|6953.7|6956.7|6953.9|6956.8|6954|6956.3|6953.5|0
1615802100000|2021-03-15 09:55:00|6898.5|6895.7|6897.8|6895|6898.5|6895.7|6897.6|6894.8|25
1615776480000|2021-03-15 02:48:00|6956.5|6953.7|6958.3|6955.5|6958.3|6955.5|6956.5|6953.7|5
1615802110000|2021-03-15 09:55:10|6898.3|6895.5|6897.5|6894.7|6898.5|6895.7|6897.5|6894.7|109
1615776490000|2021-03-15 02:48:10|6958|6955.2|6958.3|6955.5|6958.5|6955.7|6957.8|6955|6
1615802120000|2021-03-15 09:55:20|6897.8|6895|6898.1|6895.3|6898.8|6896|6897.8|6895|57
1615776500000|2021-03-15 02:48:20|||||||||1
1615802130000|2021-03-15 09:55:30|6898.3|6895.5|6900.5|6897.7|6900.5|6897.7|6898.3|6895.5|50
1615802140000|2021-03-15 09:55:40|6900.8|6898|6896.4|6893.6|6900.8|6898|6896.1|6893.3|292
1615802150000|2021-03-15 09:55:50|6896.6|6893.8|6896.8|6894|6897.4|6894.6|6896.4|6893.6|228
1615776510000|2021-03-15 02:48:30|6958.5|6955.7|6958.3|6955.5|6958.5|6955.7|6958.3|6955.5|2
1615802160000|2021-03-15 09:56:00|6897.1|6894.3|6895.6|6892.8|6897.1|6894.3|6894.1|6891.3|30
1615802170000|2021-03-15 09:56:10|6894.8|6892|6891.8|6889|6894.8|6892|6890.5|6887.7|76
1615776520000|2021-03-15 02:48:40|6957.8|6955|6955.8|6953|6957.8|6955|6955.3|6952.5|6
1615802180000|2021-03-15 09:56:20|6891.5|6888.7|6893.6|6890.8|6894.1|6891.3|6891.1|6888.3|24
1615776530000|2021-03-15 02:48:50|6955.3|6952.5|6955.7|6952.9|6955.7|6952.9|6955.3|6952.5|0
1615802190000|2021-03-15 09:56:30|6893.8|6891|6893.6|6890.8|6893.8|6891|6892.6|6889.8|30
1615776540000|2021-03-15 02:49:00|6956.3|6953.5|6955.8|6953|6956.3|6953.5|6955.3|6952.5|3
1615802200000|2021-03-15 09:56:40|6893.8|6891|6895.3|6892.5|6895.8|6893|6893.8|6891|73
1615776550000|2021-03-15 02:49:10|||||||||1
1615802210000|2021-03-15 09:56:50|6895.6|6892.8|6898|6895.2|6898|6895.2|6895.3|6892.5|111
1615776560000|2021-03-15 02:49:20|6955.3|6952.5|6955.3|6952.5|6955.3|6952.5|6955.3|6952.5|4
1615802220000|2021-03-15 09:57:00|6898.5|6895.7|6895.8|6893|6898.5|6895.7|6895.8|6893|7
1615776570000|2021-03-15 02:49:30|6955.5|6952.7|6956.3|6953.5|6956.5|6953.7|6955.5|6952.7|2
1615802230000|2021-03-15 09:57:10|6896.7|6893.9|6895.3|6892.5|6897|6894.2|6895.3|6892.5|22
1615802240000|2021-03-15 09:57:20|6895.5|6892.7|6897.8|6895|6897.9|6895.1|6895.3|6892.5|27
1615776580000|2021-03-15 02:49:40|6956.8|6954|6957|6954.2|6957.5|6954.7|6955.8|6953|32
1615802250000|2021-03-15 09:57:30|6898|6895.2|6898|6895.2|6898.5|6895.7|6896.8|6894|27
1615776590000|2021-03-15 02:49:50|6955.5|6952.7|6957.3|6954.5|6957.3|6954.5|6955.3|6952.5|22
1615802260000|2021-03-15 09:57:40|6897.8|6895|6896.5|6893.7|6897.8|6895|6896.5|6893.7|16
1615802270000|2021-03-15 09:57:50|6896.8|6894|6897.3|6894.5|6897.5|6894.7|6896.8|6894|4
1615802280000|2021-03-15 09:58:00|6897|6894.2|6897.3|6894.5|6897.5|6894.7|6895|6892.2|14
1615776600000|2021-03-15 02:50:00|6957|6954.2|6956.3|6953.5|6957|6954.2|6956.3|6953.5|5
1615802290000|2021-03-15 09:58:10|6896.8|6894|6897.2|6894.4|6897.2|6894.4|6895.8|6893|3
1615776610000|2021-03-15 02:50:10|6956.5|6953.7|6956.3|6953.5|6956.5|6953.7|6955.8|6953|3
1615802300000|2021-03-15 09:58:20|6897.5|6894.7|6897|6894.2|6897.5|6894.7|6897|6894.2|11
1615776620000|2021-03-15 02:50:20|6956.7|6953.9|6957.5|6954.7|6957.5|6954.7|6956.3|6953.5|23
1615802310000|2021-03-15 09:58:30|6896.8|6894|6898.5|6895.7|6898.5|6895.7|6896.8|6894|261
1615776630000|2021-03-15 02:50:30|6957.7|6954.9|6958.3|6955.5|6958.5|6955.7|6957.7|6954.9|0
1615802320000|2021-03-15 09:58:40|6898|6895.2|6894.8|6892|6898|6895.2|6893.8|6891|113
1615776640000|2021-03-15 02:50:40|6957.8|6955|6959|6956.2|6959.1|6956.2|6957.8|6955|48
1615802330000|2021-03-15 09:58:50|6895.3|6892.5|6895.6|6892.8|6896.5|6893.7|6895|6892.2|64
1615776650000|2021-03-15 02:50:50|6958.7|6955.9|6958.3|6955.5|6958.7|6955.9|6958.3|6955.5|0
1615802340000|2021-03-15 09:59:00|6895.3|6892.5|6895.3|6892.5|6896.8|6894|6895|6892.2|18
1615776660000|2021-03-15 02:51:00|6958.5|6955.7|6959|6956.2|6959|6956.2|6958.5|6955.7|0
1615802350000|2021-03-15 09:59:10|6895.5|6892.7|6893.8|6891|6895.5|6892.7|6893.5|6890.7|12
1615776670000|2021-03-15 02:51:10|6959.5|6956.7|6959.5|6956.7|6959.8|6957|6959.3|6956.5|0
1615802360000|2021-03-15 09:59:20|6894.8|6892|6894.3|6891.5|6895.3|6892.5|6894.3|6891.5|7
1615776680000|2021-03-15 02:51:20|6960|6957.2|6960.5|6957.7|6961|6958.2|6960|6957.2|14
1615802370000|2021-03-15 09:59:30|6894.5|6891.7|6895.3|6892.5|6895.8|6893|6894.5|6891.7|13
1615776690000|2021-03-15 02:51:30|6960.7|6957.9|6960.7|6957.9|6960.7|6957.9|6960.7|6957.9|0
1615802380000|2021-03-15 09:59:40|6895.1|6892.3|6895.5|6892.7|6895.5|6892.7|6893.8|6891|7
1615776700000|2021-03-15 02:51:40|6961|6958.2|6961|6958.2|6961|6958.2|6961|6958.2|0
1615802390000|2021-03-15 09:59:50|6895.8|6893|6896|6893.2|6896|6893.2|6894.5|6891.7|16
1615776710000|2021-03-15 02:51:50|||||||||1
1615802400000|2021-03-15 10:00:00|6895.8|6893|6894.5|6891.7|6896|6893.2|6894.3|6891.5|41
1615776720000|2021-03-15 02:52:00|6961.5|6958.7|6961|6958.2|6961.5|6958.7|6961|6958.2|3
1615802410000|2021-03-15 10:00:10|6894.1|6891.3|6893.5|6890.7|6894.1|6891.3|6893.1|6890.3|22
1615776730000|2021-03-15 02:52:10|6960.8|6958|6960|6957.2|6960.8|6958|6959.8|6957|19
1615802420000|2021-03-15 10:00:20|6893.8|6891|6891.8|6889|6893.8|6891|6891.8|6889|49
1615776750000|2021-03-15 02:52:30|6959.3|6956.5|6958.5|6955.7|6959.3|6956.5|6958.5|6955.7|5
1615802430000|2021-03-15 10:00:30|6891.5|6888.7|6893|6890.2|6893|6890.2|6891.3|6888.5|15
1615802440000|2021-03-15 10:00:40|6892.8|6890|6892.6|6889.8|6893.5|6890.7|6892.6|6889.8|10
1615776760000|2021-03-15 02:52:40|6958.3|6955.5|6958.3|6955.5|6958.3|6955.5|6958.3|6955.5|2
1615802450000|2021-03-15 10:00:50|6891.5|6888.7|6891.6|6888.8|6891.8|6889|6891.3|6888.5|1
1615776770000|2021-03-15 02:52:50|6958.5|6955.7|6958.3|6955.5|6958.8|6956|6958.3|6955.5|4
1615802460000|2021-03-15 10:01:00|6891.8|6889|6892.8|6890|6892.8|6890|6891.6|6888.8|8
1615776780000|2021-03-15 02:53:00|6958.7|6955.9|6958.3|6955.5|6958.7|6955.9|6958.3|6955.5|2
1615802470000|2021-03-15 10:01:10|6893.5|6890.7|6895|6892.2|6895.5|6892.7|6893.5|6890.7|418
1615802480000|2021-03-15 10:01:20|6895.2|6892.4|6895.5|6892.7|6895.7|6892.9|6895.2|6892.4|42
1615776790000|2021-03-15 02:53:10|6958.8|6956|6958.8|6956|6958.8|6956|6958.8|6956|0
1615802490000|2021-03-15 10:01:30|6895.2|6892.4|6897.7|6894.9|6898|6895.2|6895|6892.2|39
1615776800000|2021-03-15 02:53:20|6959|6956.2|6961.3|6958.5|6961.3|6958.5|6959|6956.2|3
1615802500000|2021-03-15 10:01:40|6898|6895.2|6896.2|6893.4|6898|6895.2|6896|6893.2|106
1615776820000|2021-03-15 02:53:40|6961.5|6958.7|6961.5|6958.7|6961.5|6958.7|6961.5|6958.7|0
1615802510000|2021-03-15 10:01:50|6896.5|6893.7|6896.5|6893.7|6897|6894.2|6896.5|6893.7|8
1615776830000|2021-03-15 02:53:50|6962.3|6959.5|6962.3|6959.5|6962.3|6959.5|6962.3|6959.5|6
1615802520000|2021-03-15 10:02:00|6896|6893.2|6896.7|6893.9|6897|6894.2|6896|6893.2|48
1615776850000|2021-03-15 02:54:10|6961.8|6959|6962.3|6959.5|6962.3|6959.5|6961.5|6958.7|2
1615802530000|2021-03-15 10:02:10|6896.2|6893.4|6900.5|6897.7|6900.7|6897.9|6896.2|6893.4|15
1615776870000|2021-03-15 02:54:30|6962|6959.2|6962|6959.2|6962|6959.2|6962|6959.2|2
1615802540000|2021-03-15 10:02:20|6900.2|6897.4|6900.2|6897.4|6900.5|6897.7|6899.5|6896.7|8
1615776880000|2021-03-15 02:54:40|6962.3|6959.5|6963|6960.2|6963|6960.2|6962.3|6959.5|5
1615802550000|2021-03-15 10:02:30|6900|6897.2|6901|6898.2|6901|6898.2|6900|6897.2|4
1615776890000|2021-03-15 02:54:50|6963.4|6959.4|6962.8|6960|6963.4|6960.2|6962.3|6959.1|0
1615802560000|2021-03-15 10:02:40|6900.7|6897.9|6901.2|6898.4|6902|6899.2|6900.7|6897.9|19
1615802570000|2021-03-15 10:02:50|6901.7|6898.9|6903.5|6900.7|6904|6901.2|6901.7|6898.9|57
1615776900000|2021-03-15 02:55:00|6962|6959.2|6961.5|6958.7|6962|6959.2|6961.3|6958.5|2
1615802580000|2021-03-15 10:03:00|6903.2|6900.4|6902.5|6899.7|6903.5|6900.7|6902.2|6899.4|24
1615802590000|2021-03-15 10:03:10|6903|6900.2|6902.7|6899.9|6903|6900.2|6902.5|6899.7|9
1615776910000|2021-03-15 02:55:10|6961.3|6958.5|6958.3|6955.5|6961.3|6958.5|6958.3|6955.5|6
1615802600000|2021-03-15 10:03:20|6903|6900.2|6906.5|6903.7|6906.5|6903.7|6903|6900.2|54
1615802610000|2021-03-15 10:03:30|6906.2|6903.4|6906|6903.2|6906.2|6903.4|6905.5|6902.7|3
1615776920000|2021-03-15 02:55:20|6957.8|6955|6957|6954.2|6957.8|6955|6957|6954.2|0
1615802620000|2021-03-15 10:03:40|6906.2|6903.4|6904.2|6901.4|6906.5|6903.7|6904.2|6901.4|15
1615776930000|2021-03-15 02:55:30|6958.8|6956|6959.3|6956.5|6959.3|6956.5|6958.8|6956|6
1615802630000|2021-03-15 10:03:50|6903.5|6900.7|6902.5|6899.7|6903.5|6900.7|6901.2|6898.4|22
1615776940000|2021-03-15 02:55:40|6960|6957.2|6960.5|6957.7|6960.5|6957.7|6960|6957.2|0
1615802640000|2021-03-15 10:04:00|6902.7|6899.9|6905.2|6902.4|6905.2|6902.4|6902.5|6899.7|12
1615776950000|2021-03-15 02:55:50|6960.7|6957.9|6960.5|6957.7|6961.4|6958.2|6960.5|6957.4|0
1615802650000|2021-03-15 10:04:10|6905|6902.2|6904.2|6901.4|6905|6902.2|6904.2|6901.4|26
1615776960000|2021-03-15 02:56:00|6960.3|6957.5|6959.8|6957|6960.8|6958|6959.8|6957|0
1615802660000|2021-03-15 10:04:20|6904|6901.2|6904.2|6901.4|6904.2|6901.4|6904|6901.2|2
1615802670000|2021-03-15 10:04:30|6903.2|6900.4|6903.2|6900.4|6903.2|6900.4|6902.7|6899.9|36
1615776970000|2021-03-15 02:56:10|6959.5|6956.7|6959.3|6956.5|6959.5|6956.7|6959.3|6956.5|4
1615802680000|2021-03-15 10:04:40|6903.5|6900.7|6904.2|6901.4|6904.2|6901.4|6903.5|6900.7|13
1615776980000|2021-03-15 02:56:20|6958.8|6956|6955.5|6952.7|6959|6956.2|6955.5|6952.7|13
1615802690000|2021-03-15 10:04:50|6904.7|6901.9|6903.2|6900.4|6905.2|6902.4|6903.2|6900.4|17
1615776990000|2021-03-15 02:56:30|6955.7|6952.9|6957|6954.2|6957.3|6954.5|6955.5|6952.7|2
1615802700000|2021-03-15 10:05:00|6903|6900.2|6902|6899.2|6903|6900.2|6901.2|6898.4|7
1615777000000|2021-03-15 02:56:40|6958|6955.2|6958|6955.2|6958|6955.2|6958|6955.2|0
1615802710000|2021-03-15 10:05:10|6901.2|6898.4|6900.5|6897.7|6901.2|6898.4|6900.5|6897.7|30
1615777010000|2021-03-15 02:56:50|6958.4|6954.4|6957|6954.2|6958.4|6954.9|6957|6954.1|0
1615802720000|2021-03-15 10:05:20|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|6899.7|6896.9|4
1615777020000|2021-03-15 02:57:00|6957.5|6954.7|6957.5|6954.7|6957.5|6954.7|6957.5|6954.7|2
1615802730000|2021-03-15 10:05:30|6899.5|6896.7|6902.2|6899.4|6902.5|6899.7|6899.5|6896.7|72
1615777030000|2021-03-15 02:57:10|6957.3|6954.5|6956.3|6953.5|6957.3|6954.5|6954.8|6952|110
1615802740000|2021-03-15 10:05:40|6902|6899.2|6901.5|6898.7|6902|6899.2|6901.2|6898.4|4
1615777040000|2021-03-15 02:57:20|6954.5|6951.7|6955.5|6952.7|6955.5|6952.7|6954.5|6951.5|26
1615802750000|2021-03-15 10:05:50|6901.2|6898.4|6902.2|6899.4|6902.2|6899.4|6901.2|6898.4|0
1615777050000|2021-03-15 02:57:30|6955.7|6952.9|6956|6953.2|6956.3|6953.5|6955.7|6952.9|0
1615802760000|2021-03-15 10:06:00|6902|6899.2|6901.7|6898.9|6902|6899.2|6900.7|6897.9|3
1615777060000|2021-03-15 02:57:40|6955|6952.2|6955|6952.2|6955.5|6952.7|6955|6952.2|0
1615802770000|2021-03-15 10:06:10|6901|6898.2|6902.5|6899.7|6903|6900.2|6900.7|6897.9|15
1615802780000|2021-03-15 10:06:20|6902.2|6899.4|6905|6902.2|6905|6902.2|6901.7|6898.9|1
1615802790000|2021-03-15 10:06:30|6904.7|6901.9|6904.7|6901.9|6905.5|6902.7|6904|6901.2|15
1615777070000|2021-03-15 02:57:50|6955.5|6952.7|6956|6953.2|6956|6953.2|6955.2|6952.4|0
1615802800000|2021-03-15 10:06:40|6905|6902.2|6905.5|6902.7|6906|6903.2|6904.5|6901.7|55
1615802810000|2021-03-15 10:06:50|6905.2|6902.4|6907.2|6904.4|6908.2|6905.4|6905.2|6902.4|247
1615802820000|2021-03-15 10:07:00|6907|6904.2|6907.7|6904.9|6907.8|6905|6907|6904.2|134
1615802830000|2021-03-15 10:07:10|6907.5|6904.7|6908.9|6906.1|6909.7|6906.9|6906.7|6903.9|95
1615802840000|2021-03-15 10:07:20|6909.7|6906.9|6905|6902.2|6909.9|6907.1|6905|6902.2|203
1615802850000|2021-03-15 10:07:30|6904.7|6901.9|6906.5|6903.7|6906.5|6903.7|6904.7|6901.9|4
1615802860000|2021-03-15 10:07:40|6906.7|6903.9|6908.2|6905.4|6908.9|6906.1|6906.7|6903.9|39
1615802870000|2021-03-15 10:07:50|6908|6905.2|6907.8|6905|6908|6905.2|6907.2|6904.4|51
1615802880000|2021-03-15 10:08:00|6908.7|6905.9|6906.2|6903.4|6908.7|6905.9|6905.2|6902.4|65
1615802890000|2021-03-15 10:08:10|6906|6903.2|6906.2|6903.4|6906.2|6903.4|6905.5|6902.7|0
1615802900000|2021-03-15 10:08:20|6906|6903.2|6906|6903.2|6906.2|6903.4|6905.9|6903.1|0
1615802910000|2021-03-15 10:08:30|6905.7|6902.9|6905.7|6902.9|6905.7|6902.9|6905|6902.2|0
1615802920000|2021-03-15 10:08:40|6906|6903.2|6906|6903.2|6906.2|6903.4|6906|6903.2|4
1615802930000|2021-03-15 10:08:50|6905.7|6902.9|6904.5|6901.7|6905.7|6902.9|6904|6901.2|54
1615802940000|2021-03-15 10:09:00|6904.2|6901.4|6902.7|6899.9|6904.5|6901.7|6902.5|6899.7|10
1615802950000|2021-03-15 10:09:10|6903|6900.2|6905.5|6902.7|6905.7|6902.9|6903|6900.2|5
1615802960000|2021-03-15 10:09:20|6905.7|6902.9|6905.7|6902.9|6905.7|6902.9|6905.5|6902.7|0
1615802970000|2021-03-15 10:09:30|6905.5|6902.7|6902.7|6899.9|6905.7|6902.9|6902.5|6899.7|8
1615802980000|2021-03-15 10:09:40|6902.5|6899.7|6904|6901.2|6904.5|6901.7|6902.5|6899.7|16
1615803000000|2021-03-15 10:10:00|6904.2|6901.4|6903.7|6900.9|6904.7|6901.9|6903.7|6900.9|8
1615803010000|2021-03-15 10:10:10|6902.5|6899.7|6902.5|6899.7|6902.7|6899.9|6901.2|6898.4|111
1615803020000|2021-03-15 10:10:20|6902.2|6899.4|6902.7|6899.9|6903.2|6900.4|6902|6899.2|5
1615777080000|2021-03-15 02:58:00|6956.5|6953.7|6956.3|6953.5|6956.5|6953.7|6956.3|6953.5|0
1615803030000|2021-03-15 10:10:30|6902.5|6899.7|6902.7|6899.9|6902.7|6899.9|6902.5|6899.7|1
1615803040000|2021-03-15 10:10:40|6902.5|6899.7|6902.2|6899.4|6903|6900.2|6902.2|6899.4|6
1615803050000|2021-03-15 10:10:50|6901.9|6899.1|6899.5|6896.7|6901.9|6899.1|6899.5|6896.7|6
1615803060000|2021-03-15 10:11:00|6899|6896.2|6899.7|6896.9|6899.7|6896.9|6899|6896.2|2
1615803070000|2021-03-15 10:11:10|6899.5|6896.7|6899.5|6896.7|6899.7|6896.9|6899.5|6896.7|3
1615803080000|2021-03-15 10:11:20|6899|6896.2|6900.4|6897.6|6900.4|6897.6|6898|6895.2|8
1615803090000|2021-03-15 10:11:30|6900.7|6897.9|6898.7|6895.9|6900.7|6897.9|6898.5|6895.7|24
1615803100000|2021-03-15 10:11:40|6898.5|6895.7|6899.7|6896.9|6899.7|6896.9|6898.5|6895.7|7
1615803110000|2021-03-15 10:11:50|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|7
1615803120000|2021-03-15 10:12:00|6900.5|6897.7|6899|6896.2|6900.5|6897.7|6899|6896.2|2
1615803130000|2021-03-15 10:12:10|6899.5|6896.7|6899.7|6896.9|6899.7|6896.9|6898.7|6895.9|5
1615803140000|2021-03-15 10:12:20|6899.2|6896.4|6899.2|6896.4|6899.2|6896.4|6898.7|6895.9|11
1615777100000|2021-03-15 02:58:20|6956.7|6953.9|6956.7|6953.9|6956.7|6953.9|6956.7|6953.9|0
1615803150000|2021-03-15 10:12:30|6899.5|6896.7|6898.2|6895.4|6899.5|6896.7|6897.7|6894.9|39
1615777110000|2021-03-15 02:58:30|6957.3|6954.5|6956|6953.2|6957.3|6954.5|6956|6953.1|2
1615803160000|2021-03-15 10:12:40|6898|6895.2|6897.4|6894.6|6898|6895.2|6897.2|6894.4|4
1615777120000|2021-03-15 02:58:40|6955.5|6952.7|6955.7|6952.9|6955.7|6952.9|6955.5|6952.7|4
1615803170000|2021-03-15 10:12:50|6897.2|6894.4|6897.7|6894.9|6897.7|6894.9|6896.7|6893.9|24
1615803180000|2021-03-15 10:13:00|6897.9|6895.1|6898.7|6895.9|6899.2|6896.4|6897.9|6895.1|6
1615777130000|2021-03-15 02:58:50|6956|6953.2|6959|6956.2|6959|6956.2|6956|6953.2|20
1615803190000|2021-03-15 10:13:10|6899.2|6896.4|6899.2|6896.4|6899.7|6896.9|6899.2|6896.4|10
1615777150000|2021-03-15 02:59:10|6958.3|6955.5|6957.3|6954.5|6958.3|6955.5|6957.3|6954.5|6
1615803200000|2021-03-15 10:13:20|6899|6896.2|6899.7|6896.9|6899.7|6896.9|6898.9|6896.1|0
1615777160000|2021-03-15 02:59:20|6957.5|6954.7|6957.7|6954.9|6958.4|6955.2|6957.5|6954.1|0
1615803210000|2021-03-15 10:13:30|6899.9|6897.1|6900.7|6897.9|6901.7|6898.9|6899.9|6897.1|55
1615803220000|2021-03-15 10:13:40|6900.4|6897.6|6900.7|6897.9|6901|6898.2|6900.2|6897.4|57
1615803230000|2021-03-15 10:13:50|6901.2|6898.4|6904|6901.2|6904.2|6901.4|6901.2|6898.4|11
1615777170000|2021-03-15 02:59:30|6958|6955.2|6958.3|6955.5|6958.7|6955.9|6958|6955.2|0
1615803240000|2021-03-15 10:14:00|6903.7|6900.9|6902|6899.2|6903.7|6900.9|6901.7|6898.9|5
1615777180000|2021-03-15 02:59:40|6959.4|6955.4|6959|6956.2|6959.4|6956.2|6959|6955.4|1
1615803250000|2021-03-15 10:14:10|6901.7|6898.9|6903|6900.2|6903|6900.2|6901.7|6898.9|3
1615777190000|2021-03-15 02:59:50|6958.8|6956|6959|6956.2|6959|6956.2|6958.5|6955.7|1
1615803260000|2021-03-15 10:14:20|6904|6901.2|6906.4|6903.6|6906.4|6903.6|6904|6901.2|12
1615803270000|2021-03-15 10:14:30|6906.2|6903.4|6907.7|6904.9|6908.4|6905.6|6905.7|6902.9|199
1615803280000|2021-03-15 10:14:40|6907.9|6905.1|6907.7|6904.9|6908.4|6905.6|6907.7|6904.9|9
1615803290000|2021-03-15 10:14:50|6907.4|6904.6|6909.7|6906.9|6910.4|6907.6|6907.4|6904.6|7
1615777200000|2021-03-15 03:00:00|6958.3|6955.5|6957.3|6954.5|6958.3|6955.5|6957.3|6954.5|3
1615803300000|2021-03-15 10:15:00|6909.9|6907.1|6907.2|6904.4|6909.9|6907.1|6906.7|6903.9|17
1615803310000|2021-03-15 10:15:10|6906.7|6903.9|6906.2|6903.4|6906.7|6903.9|6906.2|6903.4|1
1615777210000|2021-03-15 03:00:10|6957|6954.2|6956.8|6954|6957|6954.2|6956.8|6954|1
1615803320000|2021-03-15 10:15:20|6906.7|6903.9|6906.7|6903.9|6906.7|6903.9|6905.9|6903.1|6
1615803330000|2021-03-15 10:15:30|6905.9|6903.1|6905.7|6902.9|6905.9|6903.1|6905.7|6902.9|2
1615803340000|2021-03-15 10:15:40|||||||||1
1615777220000|2021-03-15 03:00:20|6956.5|6953.7|6956.3|6953.5|6956.5|6953.7|6956.3|6953.5|2
1615803350000|2021-03-15 10:15:50|6904.9|6902.1|6905.9|6903.1|6907.4|6904.6|6903.4|6900.6|635
1615777230000|2021-03-15 03:00:30|6956|6953.2|6955.8|6953|6956|6953.2|6955.8|6953|1
1615803360000|2021-03-15 10:16:00|6905.2|6902.4|6905.2|6902.4|6905.2|6902.4|6904.2|6901.4|24
1615777240000|2021-03-15 03:00:40|6956.3|6953.5|6956.3|6953.5|6957.4|6954.2|6956.3|6953.4|2
1615803370000|2021-03-15 10:16:10|6905.9|6903.1|6905.4|6902.6|6905.9|6903.1|6905.4|6902.6|8
1615777250000|2021-03-15 03:00:50|6956|6953.2|6955.8|6953|6956.3|6953.5|6955.8|6953|1
1615803380000|2021-03-15 10:16:20|6905.2|6902.4|6905.2|6902.4|6905.2|6902.4|6905.2|6902.4|15
1615777260000|2021-03-15 03:01:00|6955.5|6952.7|6953.3|6950.5|6955.5|6952.7|6953.3|6950.5|11
1615803390000|2021-03-15 10:16:30|6904.9|6902.1|6904.2|6901.4|6905.4|6902.6|6904.2|6901.4|3
1615777270000|2021-03-15 03:01:10|6953.5|6950.7|6953.3|6950.5|6953.5|6950.7|6953.3|6950.5|2
1615803400000|2021-03-15 10:16:40|6903.7|6900.9|6904.9|6902.1|6904.9|6902.1|6903.2|6900.4|11
1615803410000|2021-03-15 10:16:50|6905.4|6902.6|6905.9|6903.1|6905.9|6903.1|6905.2|6902.4|2
1615777290000|2021-03-15 03:01:30|6953.5|6950.7|6955|6952.2|6955|6952.2|6953.5|6950.7|8
1615803420000|2021-03-15 10:17:00|6906.9|6904.1|6912.4|6909.6|6912.7|6909.9|6906.9|6904.1|241
1615777310000|2021-03-15 03:01:50|6955.7|6952.9|6956|6953.2|6956|6953.2|6955.7|6952.9|0
1615803430000|2021-03-15 10:17:10|6911.9|6909.1|6908.9|6906.1|6911.9|6909.1|6908.9|6906.1|11
1615777320000|2021-03-15 03:02:00|6956.3|6953.5|6956.3|6953.5|6956.3|6953.5|6956.3|6953.5|1
1615803440000|2021-03-15 10:17:20|6909.4|6906.6|6908.4|6905.6|6909.4|6906.6|6907.9|6905.1|51
1615777340000|2021-03-15 03:02:20|6957|6954.2|6957.4|6954.6|6958.1|6954.6|6956.3|6953.5|0
1615803450000|2021-03-15 10:17:30|6908.7|6905.9|6908.7|6905.9|6908.7|6905.9|6908.7|6905.9|3
1615777350000|2021-03-15 03:02:30|6958|6955.2|6958.7|6955.9|6959.1|6955.9|6958|6955.1|0
1615803460000|2021-03-15 10:17:40|6909.7|6906.9|6908.7|6905.9|6909.9|6907.1|6908.7|6905.9|4
1615777360000|2021-03-15 03:02:40|6959.5|6955.5|6958.5|6955.7|6960|6957.2|6958.3|6955.4|3
1615803470000|2021-03-15 10:17:50|6908.4|6905.6|6908.2|6905.4|6908.7|6905.9|6907.9|6905.1|4
1615777370000|2021-03-15 03:02:50|6958.8|6956|6961|6958.2|6961.1|6958.2|6958.5|6955.7|15
1615803480000|2021-03-15 10:18:00|6908.4|6905.6|6909.7|6906.9|6910.2|6907.4|6908.4|6905.6|8
1615777380000|2021-03-15 03:03:00|6962.4|6958.4|6962.4|6958.4|6962.4|6958.4|6962.4|6958.4|0
1615803490000|2021-03-15 10:18:10|6910.2|6907.4|6908.9|6906.1|6910.2|6907.4|6908.9|6906.1|2
1615777390000|2021-03-15 03:03:10|6961.5|6958.7|6962|6959.2|6962.1|6959.2|6961|6957.8|1
1615803500000|2021-03-15 10:18:20|6909.2|6906.4|6909.2|6906.4|6909.7|6906.9|6909.2|6906.4|3
1615777410000|2021-03-15 03:03:30|6961.3|6958.5|6961.3|6958.5|6961.3|6958.5|6961.3|6958.5|1
1615803510000|2021-03-15 10:18:30|6908.7|6905.9|6908.9|6906.1|6908.9|6906.1|6908.4|6905.6|0
1615803520000|2021-03-15 10:18:40|6908.4|6905.6|6908.4|6905.6|6908.7|6905.9|6908.4|6905.6|0
1615777420000|2021-03-15 03:03:40|6961|6958.2|6961|6958.2|6961|6958.2|6961|6958.2|0
1615803530000|2021-03-15 10:18:50|6908.7|6905.9|6909.9|6907.1|6910.4|6907.6|6908.7|6905.9|1
1615777430000|2021-03-15 03:03:50|6962.1|6958.1|6961.5|6958.7|6962.1|6958.7|6961.5|6958.1|0
1615803540000|2021-03-15 10:19:00|6909.4|6906.6|6907.4|6904.6|6909.4|6906.6|6907.4|6904.6|1
1615777440000|2021-03-15 03:04:00|6961.3|6958.5|6961.5|6958.7|6962.4|6958.7|6961.3|6958.4|0
1615803550000|2021-03-15 10:19:10|6907.7|6904.9|6908.2|6905.4|6908.7|6905.9|6907.7|6904.9|3
1615777450000|2021-03-15 03:04:10|6961.3|6958.5|6961.3|6958.5|6961.3|6958.5|6961.3|6958.5|0
1615803560000|2021-03-15 10:19:20|6907.4|6904.6|6908.4|6905.6|6908.7|6905.9|6907.4|6904.6|4
1615777470000|2021-03-15 03:04:30|6961.5|6958.7|6963|6960.2|6963|6960.2|6961.5|6958.7|1
1615803570000|2021-03-15 10:19:30|6908.7|6905.9|6907.7|6904.9|6908.7|6905.9|6907.4|6904.6|1
1615777480000|2021-03-15 03:04:40|6963.8|6959.8|6963.3|6960.5|6963.8|6960.7|6963|6959.8|0
1615803580000|2021-03-15 10:19:40|6908.4|6905.6|6908.9|6906.1|6908.9|6906.1|6908.4|6905.6|4
1615803590000|2021-03-15 10:19:50|6908.4|6905.6|6908.7|6905.9|6908.7|6905.9|6908.2|6905.4|1
1615777490000|2021-03-15 03:04:50|6964.4|6960.4|6963|6960.2|6964.4|6960.4|6963|6960.1|0
1615803600000|2021-03-15 10:20:00|6908.4|6905.6|6908.4|6905.6|6908.9|6906.1|6908.4|6905.6|28
1615777510000|2021-03-15 03:05:10|6962.8|6960|6961|6958.2|6962.8|6960|6960.3|6957.1|6
1615803610000|2021-03-15 10:20:10|6908.7|6905.9|6909.2|6906.4|6909.2|6906.4|6908.7|6905.9|10
1615777520000|2021-03-15 03:05:20|6960.8|6958|6961|6958.2|6961|6958.2|6960.5|6957.7|0
1615803620000|2021-03-15 10:20:20|6909.4|6906.6|6909.9|6907.1|6910.7|6907.9|6909.4|6906.6|2
1615777530000|2021-03-15 03:05:30|6960.3|6957.5|6961.7|6958.9|6961.7|6958.9|6960|6957.2|4
1615803630000|2021-03-15 10:20:30|6909.7|6906.9|6909.9|6907.1|6910.4|6907.6|6908.9|6906.1|4
1615803640000|2021-03-15 10:20:40|6909.7|6906.9|6909.4|6906.6|6909.7|6906.9|6909.4|6906.6|5
1615777540000|2021-03-15 03:05:40|6962|6959.2|6961|6958.2|6962|6959.2|6961|6958.2|3
1615803650000|2021-03-15 10:20:50|6909.2|6906.4|6910.4|6907.6|6910.7|6907.9|6908.9|6906.1|30
1615777560000|2021-03-15 03:06:00|||||||||1
1615803660000|2021-03-15 10:21:00|6910.7|6907.9|6910.4|6907.6|6910.7|6907.9|6910.4|6907.6|3
1615777570000|2021-03-15 03:06:10|6961.2|6958.4|6961|6958.2|6961.2|6958.4|6961|6958.2|2
1615803670000|2021-03-15 10:21:10|6909.9|6907.1|6910.7|6907.9|6910.7|6907.9|6909.9|6907.1|2
1615803680000|2021-03-15 10:21:20|6910.9|6908.1|6911.9|6909.1|6911.9|6909.1|6910.9|6908.1|9
1615777580000|2021-03-15 03:06:20|6961.2|6958.4|6961.5|6958.7|6961.5|6958.7|6961|6958.2|0
1615803690000|2021-03-15 10:21:30|6912.4|6909.6|6913.2|6910.4|6914.4|6911.6|6912.4|6909.6|63
1615777590000|2021-03-15 03:06:30|6961.3|6958.5|6961|6958.2|6961.3|6958.5|6961|6958.2|4
1615803700000|2021-03-15 10:21:40|6913.7|6910.9|6914.4|6911.6|6914.4|6911.6|6912.7|6909.9|10
1615777600000|2021-03-15 03:06:40|6961.3|6958.5|6961.3|6958.5|6961.3|6958.5|6961.3|6958.5|1
1615803710000|2021-03-15 10:21:50|6914.9|6912.1|6915.4|6912.6|6915.4|6912.6|6914.7|6911.9|6
1615777610000|2021-03-15 03:06:50|6961|6958.2|6961.3|6958.5|6961.3|6958.5|6960.5|6957.7|5
1615803720000|2021-03-15 10:22:00|6915.7|6912.9|6916.4|6913.6|6916.4|6913.6|6914.7|6911.9|46
1615777620000|2021-03-15 03:07:00|6961|6958.2|6959|6956.2|6961|6958.2|6958.3|6955.5|11
1615803730000|2021-03-15 10:22:10|6916.1|6913.3|6915.9|6913.1|6916.4|6913.6|6915.4|6912.6|21
1615777630000|2021-03-15 03:07:10|6958.5|6955.7|6958.8|6956|6959.4|6956|6958.3|6955.1|0
1615803740000|2021-03-15 10:22:20|6916.4|6913.6|6915.9|6913.1|6916.4|6913.6|6915.7|6912.9|7
1615777640000|2021-03-15 03:07:20|6958|6955.2|6958|6955.2|6958|6955.2|6958|6955.2|1
1615803750000|2021-03-15 10:22:30|6915.7|6912.9|6915.4|6912.6|6916.4|6913.6|6915.4|6912.6|36
1615777650000|2021-03-15 03:07:30|6956.5|6953.7|6955.2|6952.4|6956.5|6953.7|6955.2|6952.4|4
1615803760000|2021-03-15 10:22:40|6915.9|6913.1|6915.7|6912.9|6916.4|6913.6|6915.7|6912.9|1
1615777660000|2021-03-15 03:07:40|6955|6952.2|6955|6952.2|6955|6952.2|6954|6951.2|2
1615803770000|2021-03-15 10:22:50|6916.1|6913.3|6916.4|6913.6|6916.4|6913.6|6915.9|6913.1|4
1615777670000|2021-03-15 03:07:50|6955.1|6951.1|6954|6951.2|6955.1|6951.2|6954|6951.1|2
1615803780000|2021-03-15 10:23:00|6915.9|6913.1|6915.2|6912.4|6915.9|6913.1|6915.2|6912.4|6
1615777720000|2021-03-15 03:08:40|6954.5|6951.7|6954.5|6951.7|6954.5|6951.7|6954.5|6951.7|0
1615803790000|2021-03-15 10:23:10|6914.9|6912.1|6915.2|6912.4|6915.9|6913.1|6914.7|6911.9|2
1615777730000|2021-03-15 03:08:50|||||||||1
1615803800000|2021-03-15 10:23:20|6915.4|6912.6|6915.7|6912.9|6916.2|6913.4|6915.4|6912.6|0
1615777740000|2021-03-15 03:09:00|6954.2|6951.4|6953.5|6950.7|6954.2|6951.4|6953|6950.2|16
1615803810000|2021-03-15 10:23:30|6915.9|6913.1|6915.7|6912.9|6916.4|6913.6|6915.7|6912.9|3
1615777750000|2021-03-15 03:09:10|6954|6951.2|6950|6947.2|6954|6951.2|6950|6947.2|35
1615803820000|2021-03-15 10:23:40|6915.4|6912.6|6914.4|6911.6|6915.4|6912.6|6914.4|6911.6|4
1615777760000|2021-03-15 03:09:20|6949.2|6946.4|6949.7|6946.9|6949.7|6946.9|6949.2|6946.4|19
1615803830000|2021-03-15 10:23:50|6915.2|6912.4|6915.4|6912.6|6915.4|6912.6|6915.2|6912.4|0
1615777770000|2021-03-15 03:09:30|6950.2|6947.4|6951.3|6947.3|6951.6|6948.2|6950.2|6947.1|0
1615803840000|2021-03-15 10:24:00|6915.2|6912.4|6915.2|6912.4|6915.4|6912.6|6914.7|6911.9|12
1615777780000|2021-03-15 03:09:40|6950.2|6947.4|6951|6948.2|6951|6948.2|6950.2|6947.4|0
1615803850000|2021-03-15 10:24:10|6915.4|6912.6|6915.4|6912.6|6915.4|6912.6|6915.2|6912.4|2
1615777790000|2021-03-15 03:09:50|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|17
1615803860000|2021-03-15 10:24:20|6915.2|6912.4|6915.4|6912.6|6915.9|6913.1|6914.7|6911.9|16
1615803870000|2021-03-15 10:24:30|6915.6|6912.8|6916.4|6913.6|6916.4|6913.6|6915.6|6912.8|8
1615803880000|2021-03-15 10:24:40|6916.6|6913.8|6919.4|6916.6|6919.7|6916.9|6916.6|6913.8|38
1615777800000|2021-03-15 03:10:00|6951|6948.2|6951.2|6948.4|6951.2|6948.4|6950.5|6947.7|40
1615803890000|2021-03-15 10:24:50|6919.7|6916.9|6919.9|6917.1|6921.4|6918.6|6919.7|6916.9|103
1615777810000|2021-03-15 03:10:10|6951|6948.2|6950|6947.2|6951|6948.2|6950|6947.2|9
1615803900000|2021-03-15 10:25:00|6919.4|6916.6|6919.7|6916.9|6921.4|6918.6|6919.4|6916.6|5
1615777830000|2021-03-15 03:10:30|6950.2|6947.4|6950.7|6947.9|6950.7|6947.9|6950.2|6947.4|1
1615803910000|2021-03-15 10:25:10|6919.4|6916.6|6920.2|6917.4|6920.4|6917.6|6918.7|6915.9|24
1615803920000|2021-03-15 10:25:20|6920.1|6917.3|6920.4|6917.6|6920.4|6917.6|6920.1|6917.3|0
1615777840000|2021-03-15 03:10:40|6951|6948.2|6951|6948.2|6951|6948.2|6951|6948.2|0
1615803930000|2021-03-15 10:25:30|6920.2|6917.4|6919.7|6916.9|6920.4|6917.6|6919.7|6916.9|8
1615777870000|2021-03-15 03:11:10|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|0
1615803940000|2021-03-15 10:25:40|6919.4|6916.6|6919.7|6916.9|6919.9|6917.1|6919.4|6916.6|11
1615777880000|2021-03-15 03:11:20|6951.7|6948.9|6953.2|6950.4|6953.7|6950.9|6951.7|6948.9|42
1615803950000|2021-03-15 10:25:50|6919.4|6916.6|6920.4|6917.6|6920.4|6917.6|6919.4|6916.6|9
1615777890000|2021-03-15 03:11:30|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|14
1615803960000|2021-03-15 10:26:00|6920.2|6917.4|6921.4|6918.6|6921.4|6918.6|6919.7|6916.9|62
1615803970000|2021-03-15 10:26:10|6922.4|6919.6|6922.7|6919.9|6922.9|6920.1|6922.4|6919.6|49
1615777900000|2021-03-15 03:11:40|6953.2|6950.4|6954.7|6951.9|6955.1|6951.9|6953.2|6950.4|4
1615803980000|2021-03-15 10:26:20|6922.4|6919.6|6922.7|6919.9|6923.2|6920.4|6922.4|6919.6|21
1615777910000|2021-03-15 03:11:50|6956.3|6952.3|6956|6953.2|6956.3|6953.2|6956|6952.3|0
1615803990000|2021-03-15 10:26:30|6922.4|6919.6|6922.7|6919.9|6923.4|6920.6|6922.4|6919.6|20
1615777930000|2021-03-15 03:12:10|||||||||1
1615804000000|2021-03-15 10:26:40|6922.4|6919.6|6920.9|6918.1|6922.4|6919.6|6920.7|6917.9|24
1615777940000|2021-03-15 03:12:20|6956.7|6953.9|6956.7|6953.9|6956.7|6953.9|6956.7|6953.9|0
1615804010000|2021-03-15 10:26:50|6920.7|6917.9|6921.2|6918.4|6921.2|6918.4|6920.7|6917.9|1
1615777960000|2021-03-15 03:12:40|6957.2|6954.4|6957.2|6954.4|6957.2|6954.4|6957.2|6954.4|0
1615804020000|2021-03-15 10:27:00|6920.9|6918.1|6921.7|6918.9|6922.9|6920.1|6920.9|6918.1|41
1615777980000|2021-03-15 03:13:00|6957|6954.2|6957|6954.2|6958.1|6954.9|6957|6954.1|0
1615804030000|2021-03-15 10:27:10|6921.9|6919.1|6921.7|6918.9|6921.9|6919.1|6921.7|6918.9|0
1615804040000|2021-03-15 10:27:20|6920.7|6917.9|6920.4|6917.6|6920.9|6918.1|6918.9|6916.1|654
1615778010000|2021-03-15 03:13:30|6957.8|6953.8|6958.2|6955.4|6959.1|6955.9|6957.7|6953.8|0
1615804050000|2021-03-15 10:27:30|6920.6|6917.8|6918.4|6915.6|6920.6|6917.8|6918.4|6915.6|55
1615778040000|2021-03-15 03:14:00|6957.7|6954.9|6957.2|6954.4|6957.7|6954.9|6957.2|6954.4|13
1615804060000|2021-03-15 10:27:40|6919.4|6916.6|6918.1|6915.3|6919.4|6916.6|6918.1|6915.3|17
1615778050000|2021-03-15 03:14:10|6957|6954.2|6957|6954.2|6957|6954.2|6957|6954.2|0
1615804070000|2021-03-15 10:27:50|6917.4|6914.6|6916.6|6913.8|6917.4|6914.6|6916.4|6913.6|29
1615778060000|2021-03-15 03:14:20|6956.7|6953.9|6956.2|6953.4|6956.7|6953.9|6956.2|6953.4|2
1615804080000|2021-03-15 10:28:00|6916.9|6914.1|6917.9|6915.1|6918.1|6915.3|6916.9|6914.1|8
1615778070000|2021-03-15 03:14:30|6956|6953.2|6956|6953.2|6956|6953.2|6956|6953.2|1
1615804090000|2021-03-15 10:28:10|6918.1|6915.3|6918.4|6915.6|6919.1|6916.3|6917.9|6915.1|48
1615778080000|2021-03-15 03:14:40|6956.5|6953.7|6956.5|6953.7|6956.5|6953.7|6956.2|6953.4|1
1615804100000|2021-03-15 10:28:20|6918.9|6916.1|6919.4|6916.6|6919.6|6916.8|6918.3|6915.5|12
1615804110000|2021-03-15 10:28:30|6920.4|6917.6|6920.7|6917.9|6920.7|6917.9|6920.4|6917.6|0
1615804120000|2021-03-15 10:28:40|6919.4|6916.6|6920.4|6917.6|6920.4|6917.6|6919.4|6916.6|40
1615778090000|2021-03-15 03:14:50|6956.2|6953.4|6956.2|6953.4|6956.2|6953.4|6956.2|6953.4|1
1615804130000|2021-03-15 10:28:50|6919.9|6917.1|6920.1|6917.3|6920.4|6917.6|6919.9|6917.1|4
1615778110000|2021-03-15 03:15:10|6956.5|6953.7|6956.5|6953.7|6956.5|6953.7|6956.5|6953.7|1
1615804140000|2021-03-15 10:29:00|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|0
1615804150000|2021-03-15 10:29:10|6920.1|6917.3|6919.9|6917.1|6920.1|6917.3|6919.4|6916.6|4
1615778120000|2021-03-15 03:15:20|6956.2|6953.4|6956.5|6953.7|6956.5|6953.7|6956.2|6953.4|3
1615804160000|2021-03-15 10:29:20|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|0
1615778130000|2021-03-15 03:15:30|6956.2|6953.4|6956.2|6953.4|6956.5|6953.7|6956.2|6953.4|0
1615804170000|2021-03-15 10:29:30|6918.9|6916.1|6920.4|6917.6|6921.1|6918.3|6918.9|6916.1|67
1615804180000|2021-03-15 10:29:40|6919.9|6917.1|6919.4|6916.6|6920.1|6917.3|6919.4|6916.6|1
1615778140000|2021-03-15 03:15:40|6956.5|6953.7|6956.5|6953.7|6956.5|6953.7|6956.5|6953.7|0
1615804190000|2021-03-15 10:29:50|6919.9|6917.1|6919.4|6916.6|6920.1|6917.3|6919.4|6916.6|2
1615804200000|2021-03-15 10:30:00|6918.8|6916|6918.4|6915.6|6918.8|6916|6918.4|6915.6|5
1615804210000|2021-03-15 10:30:10|6918.1|6915.3|6917.4|6914.6|6918.1|6915.3|6917.1|6914.3|20
1615804220000|2021-03-15 10:30:20|6917.1|6914.3|6915.9|6913.1|6917.1|6914.3|6915.4|6912.6|44
1615804230000|2021-03-15 10:30:30|6915.6|6912.8|6918.1|6915.3|6918.1|6915.3|6915.3|6912.5|30
1615804240000|2021-03-15 10:30:40|6918.4|6915.6|6919.1|6916.3|6919.1|6916.3|6918.4|6915.6|17
1615804250000|2021-03-15 10:30:50|||||||||9
1615778150000|2021-03-15 03:15:50|6957.2|6954.4|6958.2|6955.4|6958.7|6955.9|6957.2|6954.4|3
1615804260000|2021-03-15 10:31:00|6919.7|6916.9|6921.1|6918.3|6921.1|6918.3|6919.7|6916.9|9
1615778160000|2021-03-15 03:16:00|6957.7|6954.9|6956.2|6953.4|6957.7|6954.9|6956.2|6953.4|2
1615804270000|2021-03-15 10:31:10|6921.3|6918.5|6922.1|6919.3|6922.1|6919.3|6921.3|6918.5|101
1615778200000|2021-03-15 03:16:40|6955.5|6952.7|6955|6952.2|6955.5|6952.7|6955|6952.2|1
1615804280000|2021-03-15 10:31:20|6922.4|6919.6|6922.8|6920|6922.8|6920|6922.3|6919.5|108
1615804290000|2021-03-15 10:31:30|6923.1|6920.3|6924.1|6921.3|6924.1|6921.3|6922.3|6919.5|20
1615778210000|2021-03-15 03:16:50|6954.7|6951.9|6955|6952.2|6955|6952.2|6954.2|6951.4|7
1615804300000|2021-03-15 10:31:40|6924.4|6921.6|6926.1|6923.3|6926.1|6923.3|6924.4|6921.6|6
1615804310000|2021-03-15 10:31:50|6925.9|6923.1|6926.8|6924|6927.1|6924.3|6925.8|6923|51
1615804320000|2021-03-15 10:32:00|6926.4|6923.6|6925.6|6922.8|6926.6|6923.8|6925.4|6922.6|10
1615778220000|2021-03-15 03:17:00|6955.3|6951.3|6954.5|6951.7|6955.3|6951.7|6954.2|6951.3|4
1615804330000|2021-03-15 10:32:10|6925.4|6922.6|6925.8|6923|6928.1|6925.3|6925.4|6922.6|19
1615804340000|2021-03-15 10:32:20|6925.3|6922.5|6926.3|6923.5|6926.3|6923.5|6925.3|6922.5|18
1615778230000|2021-03-15 03:17:10|6954.2|6951.4|6954.5|6951.7|6954.5|6951.7|6954.2|6951.4|1
1615804350000|2021-03-15 10:32:30|6925.8|6923|6925.3|6922.5|6925.8|6923|6924.8|6922|9
1615778240000|2021-03-15 03:17:20|6954.2|6951.4|6955|6952.2|6955|6952.2|6954.2|6951.4|2
1615804360000|2021-03-15 10:32:40|6926.1|6923.3|6926.3|6923.5|6926.3|6923.5|6926.1|6923.3|1
1615778250000|2021-03-15 03:17:30|6955.2|6952.4|6955.5|6952.7|6955.5|6952.7|6955.2|6952.4|2
1615804370000|2021-03-15 10:32:50|6926.1|6923.3|6925.3|6922.5|6926.1|6923.3|6925.3|6922.5|4
1615778260000|2021-03-15 03:17:40|6956|6953.2|6956.2|6953.4|6956.5|6953.7|6956|6953.2|1
1615804380000|2021-03-15 10:33:00|6925.1|6922.3|6925.1|6922.3|6925.1|6922.3|6925.1|6922.3|0
1615778270000|2021-03-15 03:17:50|6957|6954.2|6952.5|6949.7|6958.1|6955.2|6952.5|6949.7|87
1615804390000|2021-03-15 10:33:10|6925.8|6923|6924.1|6921.3|6926.8|6924|6924.1|6921.3|42
1615778280000|2021-03-15 03:18:00|6951.7|6948.9|6951|6948.2|6951.7|6948.9|6950.5|6947.7|19
1615804400000|2021-03-15 10:33:20|6924.3|6921.5|6924.3|6921.5|6924.3|6921.5|6924.3|6921.5|1
1615778290000|2021-03-15 03:18:10|6951.3|6947.3|6951.2|6948.4|6951.7|6948.9|6951|6947.3|0
1615804410000|2021-03-15 10:33:30|6924.1|6921.3|6925.1|6922.3|6925.1|6922.3|6923.1|6920.3|4
1615804420000|2021-03-15 10:33:40|6925.4|6922.6|6926.1|6923.3|6926.1|6923.3|6925.4|6922.6|12
1615804430000|2021-03-15 10:33:50|6926.3|6923.5|6926.1|6923.3|6926.3|6923.5|6926.1|6923.3|2
1615778300000|2021-03-15 03:18:20|6950.5|6947.7|6950.2|6947.4|6950.5|6947.7|6950.2|6947.4|0
1615804440000|2021-03-15 10:34:00|6926.3|6923.5|6926.1|6923.3|6926.3|6923.5|6926.1|6923.3|2
1615804450000|2021-03-15 10:34:10|6927.1|6924.3|6927.1|6924.3|6927.8|6925|6926.6|6923.8|126
1615804460000|2021-03-15 10:34:20|6927.6|6924.8|6927.6|6924.8|6927.8|6925|6927.6|6924.8|2
1615778310000|2021-03-15 03:18:30|6950|6947.2|6950|6947.2|6950|6947.2|6950|6947.2|2
1615804470000|2021-03-15 10:34:30|6926.8|6924|6925.8|6923|6927.4|6924.6|6925.3|6922.5|47
1615778320000|2021-03-15 03:18:40|6950.2|6947.4|6950.2|6947.4|6950.2|6947.4|6950.2|6947.4|0
1615804480000|2021-03-15 10:34:40|6926.3|6923.5|6926.8|6924|6926.8|6924|6926.1|6923.3|2
1615804490000|2021-03-15 10:34:50|6926.3|6923.5|6926.8|6924|6926.8|6924|6926.1|6923.3|1
1615778330000|2021-03-15 03:18:50|6950.5|6947.7|6952|6949.2|6952|6949.2|6950.5|6947.7|1
1615804500000|2021-03-15 10:35:00|6927.1|6924.3|6927.6|6924.8|6928.3|6925.5|6927.1|6924.3|19
1615778340000|2021-03-15 03:19:00|6951.7|6948.9|6951.5|6948.7|6952|6949.2|6951.5|6948.7|2
1615804510000|2021-03-15 10:35:10|6927.4|6924.6|6927.1|6924.3|6929.1|6926.3|6927.1|6924.3|32
1615778350000|2021-03-15 03:19:10|6952.7|6949.9|6953.5|6950.7|6953.5|6950.7|6952.7|6949.9|4
1615804520000|2021-03-15 10:35:20|6925.4|6922.6|6925.1|6922.3|6926.1|6923.3|6925.1|6922.3|25
1615778360000|2021-03-15 03:19:20|6954|6951.2|6953.2|6950.4|6954.7|6951.9|6953|6950.2|4
1615804530000|2021-03-15 10:35:30|6925.6|6922.8|6925.1|6922.3|6925.6|6922.8|6925.1|6922.3|2
1615778370000|2021-03-15 03:19:30|6953|6950.2|6953|6950.2|6953|6950.2|6952.7|6949.9|2
1615804540000|2021-03-15 10:35:40|6925.6|6922.8|6925.8|6923|6926.1|6923.3|6925.6|6922.8|106
1615804550000|2021-03-15 10:35:50|6926.1|6923.3|6925.1|6922.3|6926.1|6923.3|6925.1|6922.3|21
1615778380000|2021-03-15 03:19:40|||||||||1
1615804560000|2021-03-15 10:36:00|6924.8|6922|6925|6922.2|6925.3|6922.5|6924.8|6922|27
1615778390000|2021-03-15 03:19:50|6953.2|6950.4|6953.2|6950.4|6953.8|6950.4|6953|6949.8|0
1615804570000|2021-03-15 10:36:10|6925.8|6923|6922.1|6919.3|6925.8|6923|6922.1|6919.3|33
1615778400000|2021-03-15 03:20:00|6953|6950.2|6953|6950.2|6953|6950.2|6953|6950.2|0
1615804590000|2021-03-15 10:36:30|6922.6|6919.8|6923.1|6920.3|6923.1|6920.3|6922.6|6919.8|8
1615778420000|2021-03-15 03:20:20|6953.8|6949.8|6953|6950.2|6954|6951.2|6953|6949.8|0
1615804600000|2021-03-15 10:36:40|6922.6|6919.8|6922.1|6919.3|6922.6|6919.8|6922.1|6919.3|4
1615778430000|2021-03-15 03:20:30|6953.6|6949.6|6955|6952.2|6955.3|6952.2|6953.6|6949.6|1
1615804610000|2021-03-15 10:36:50|6921.6|6918.8|6921.4|6918.6|6921.6|6918.8|6921.4|6918.6|4
1615778440000|2021-03-15 03:20:40|6954.5|6951.7|6954|6951.2|6954.5|6951.7|6954|6951.2|0
1615804620000|2021-03-15 10:37:00|6921.1|6918.3|6921.6|6918.8|6921.6|6918.8|6921.1|6918.3|4
1615804630000|2021-03-15 10:37:10|6921.8|6919|6921.1|6918.3|6922.1|6919.3|6921.1|6918.3|8
1615804640000|2021-03-15 10:37:20|6921.5|6918.7|6922.1|6919.3|6922.6|6919.8|6921.5|6918.7|14
1615804650000|2021-03-15 10:37:30|6922.6|6919.8|6923.8|6921|6923.8|6921|6922.6|6919.8|4
1615804660000|2021-03-15 10:37:40|6924.1|6921.3|6922.6|6919.8|6924.1|6921.3|6922.4|6919.6|45
1615804670000|2021-03-15 10:37:50|6922.4|6919.6|6922.1|6919.3|6922.6|6919.8|6922.1|6919.3|0
1615778450000|2021-03-15 03:20:50|6955|6952.2|6955|6952.2|6955|6952.2|6955|6952.2|0
1615804680000|2021-03-15 10:38:00|6922.3|6919.5|6921.3|6918.5|6922.3|6919.5|6921.1|6918.3|3
1615778460000|2021-03-15 03:21:00|6954.5|6951.7|6954.5|6951.7|6956.5|6953.7|6954|6951.2|35
1615804690000|2021-03-15 10:38:10|6921.6|6918.8|6922.9|6920.1|6922.9|6920.1|6921.1|6918.3|1
1615778470000|2021-03-15 03:21:10|6954.2|6951.4|6954|6951.2|6954.2|6951.4|6954|6951.2|2
1615804700000|2021-03-15 10:38:20|6923.1|6920.3|6924.1|6921.3|6924.1|6921.3|6923.1|6920.3|8
1615778480000|2021-03-15 03:21:20|6954.5|6951.7|6954|6951.2|6954.5|6951.7|6954|6951.2|1
1615804710000|2021-03-15 10:38:30|6923.8|6921|6923.1|6920.3|6923.8|6921|6923.1|6920.3|3
1615804720000|2021-03-15 10:38:40|6923.4|6920.6|6923.6|6920.8|6924.1|6921.3|6923.4|6920.6|5
1615778520000|2021-03-15 03:22:00|6953.7|6950.9|6954.7|6951.9|6954.7|6951.9|6953.5|6950.7|21
1615804730000|2021-03-15 10:38:50|6923.1|6920.3|6923.1|6920.3|6923.1|6920.3|6923.1|6920.3|0
1615804740000|2021-03-15 10:39:00|6922.9|6920.1|6922.6|6919.8|6922.9|6920.1|6922.4|6919.6|2
1615778530000|2021-03-15 03:22:10|6954.5|6951.7|6954|6951.2|6956.5|6953.7|6954|6951.2|30
1615804750000|2021-03-15 10:39:10|6922.9|6920.1|6922.9|6920.1|6922.9|6920.1|6922.9|6920.1|1
1615804770000|2021-03-15 10:39:30|6922.6|6919.8|6922.9|6920.1|6923.1|6920.3|6922.6|6919.8|0
1615804780000|2021-03-15 10:39:40|6923.1|6920.3|6923.4|6920.6|6923.8|6921|6923.1|6920.3|7
1615778550000|2021-03-15 03:22:30|6954.5|6951.7|6955|6952.2|6955|6952.2|6954.5|6951.7|1
1615804790000|2021-03-15 10:39:50|6923.8|6921|6923.4|6920.6|6924.6|6921.8|6923.4|6920.6|2
1615778570000|2021-03-15 03:22:50|6955.2|6952.4|6956.2|6953.4|6956.2|6953.4|6955.2|6952.4|0
1615804800000|2021-03-15 10:40:00|6923.1|6920.3|6923.6|6920.8|6924.1|6921.3|6923.1|6920.3|16
1615778580000|2021-03-15 03:23:00|6956.5|6953.7|6957.5|6954.7|6957.5|6954.7|6956.2|6953.4|45
1615804810000|2021-03-15 10:40:10|6923.9|6921.1|6923.6|6920.8|6923.9|6921.1|6923.1|6920.3|8
1615778590000|2021-03-15 03:23:10|||||||||14
1615804820000|2021-03-15 10:40:20|6923.4|6920.6|6923.6|6920.8|6923.6|6920.8|6923.1|6920.3|8
1615778600000|2021-03-15 03:23:20|6956.9|6954.1|6955|6952.2|6956.9|6954.1|6955|6952.2|8
1615804830000|2021-03-15 10:40:30|6923.3|6920.5|6923.1|6920.3|6923.3|6920.5|6923.1|6920.3|0
1615804840000|2021-03-15 10:40:40|6923.6|6920.8|6922.9|6920.1|6923.6|6920.8|6922.6|6919.8|5
1615804850000|2021-03-15 10:40:50|6922.4|6919.6|6922.9|6920.1|6922.9|6920.1|6922.4|6919.6|22
1615778620000|2021-03-15 03:23:40|6955.8|6951.8|6958|6955.2|6958|6955.2|6955.7|6951.8|53
1615804860000|2021-03-15 10:41:00|6922.4|6919.6|6924.4|6921.6|6924.6|6921.8|6922.4|6919.6|21
1615804870000|2021-03-15 10:41:10|6924.6|6921.8|6924.9|6922.1|6924.9|6922.1|6924.4|6921.6|2
1615804890000|2021-03-15 10:41:30|6924.1|6921.3|6924.1|6921.3|6924.1|6921.3|6924.1|6921.3|0
1615778630000|2021-03-15 03:23:50|6958.7|6955.9|6958.7|6955.9|6958.7|6955.9|6958.7|6955.9|0
1615804910000|2021-03-15 10:41:50|6924.3|6921.5|6924.1|6921.3|6924.6|6921.8|6924.1|6921.3|0
1615804920000|2021-03-15 10:42:00|6924.6|6921.8|6924.1|6921.3|6924.6|6921.8|6924.1|6921.3|0
1615804930000|2021-03-15 10:42:10|6923.6|6920.8|6923.4|6920.6|6923.9|6921.1|6923.4|6920.6|3
1615778640000|2021-03-15 03:24:00|6958.9|6956.1|6961|6958.2|6961|6958.2|6958.9|6956.1|11
1615804940000|2021-03-15 10:42:20|6923.6|6920.8|6923.1|6920.3|6923.6|6920.8|6923.1|6920.3|0
1615804950000|2021-03-15 10:42:30|6923.3|6920.5|6923.6|6920.8|6923.6|6920.8|6923.1|6920.3|5
1615804960000|2021-03-15 10:42:40|6923.1|6920.3|6921.9|6919.1|6923.1|6920.3|6920.6|6917.8|28
1615804970000|2021-03-15 10:42:50|6922.1|6919.3|6922.3|6919.5|6922.6|6919.8|6922.1|6919.3|0
1615804980000|2021-03-15 10:43:00|6922.6|6919.8|6922.1|6919.3|6922.6|6919.8|6921.8|6919|7
1615804990000|2021-03-15 10:43:10|||||||||2
1615805000000|2021-03-15 10:43:20|6922.6|6919.8|6923.1|6920.3|6923.3|6920.5|6922.6|6919.8|1
1615805010000|2021-03-15 10:43:30|6923.6|6920.8|6923.1|6920.3|6923.6|6920.8|6922.9|6920.1|1
1615778650000|2021-03-15 03:24:10|6960.5|6957.7|6961.5|6958.7|6961.5|6958.7|6960.5|6957.7|17
1615805020000|2021-03-15 10:43:40|6923.6|6920.8|6925.1|6922.3|6925.1|6922.3|6923.4|6920.6|5
1615805030000|2021-03-15 10:43:50|6924.6|6921.8|6924.6|6921.8|6924.6|6921.8|6924.4|6921.6|6
1615805040000|2021-03-15 10:44:00|6924.9|6922.1|6924.6|6921.8|6925.6|6922.8|6924.6|6921.8|3
1615805050000|2021-03-15 10:44:10|6924.1|6921.3|6924.1|6921.3|6924.6|6921.8|6924.1|6921.3|3
1615805060000|2021-03-15 10:44:20|6923.6|6920.8|6923.6|6920.8|6923.6|6920.8|6923.6|6920.8|1
1615805070000|2021-03-15 10:44:30|6923.4|6920.6|6923.6|6920.8|6923.6|6920.8|6923.4|6920.6|0
1615805080000|2021-03-15 10:44:40|6923.4|6920.6|6922.6|6919.8|6923.6|6920.8|6922.6|6919.8|0
1615805090000|2021-03-15 10:44:50|6923.1|6920.3|6923.6|6920.8|6923.6|6920.8|6923.1|6920.3|5
1615805100000|2021-03-15 10:45:00|6923.4|6920.6|6920.6|6917.8|6923.6|6920.8|6920.4|6917.6|98
1615805110000|2021-03-15 10:45:10|6920.4|6917.6|6921.1|6918.3|6921.1|6918.3|6920.1|6917.3|2
1615805120000|2021-03-15 10:45:20|6920.1|6917.3|6920.1|6917.3|6920.1|6917.3|6920.1|6917.3|2
1615805130000|2021-03-15 10:45:30|6919.9|6917.1|6918.6|6915.8|6919.9|6917.1|6918.4|6915.6|18
1615805140000|2021-03-15 10:45:40|6919.1|6916.3|6920.1|6917.3|6920.1|6917.3|6919.1|6916.3|4
1615805150000|2021-03-15 10:45:50|6920.3|6917.5|6923.4|6920.6|6924.1|6921.3|6920.1|6917.3|13
1615805160000|2021-03-15 10:46:00|6923.1|6920.3|6922.6|6919.8|6923.1|6920.3|6922.1|6919.3|3
1615805170000|2021-03-15 10:46:10|6922.8|6920|6924.1|6921.3|6924.1|6921.3|6922.8|6920|10
1615805180000|2021-03-15 10:46:20|6923.9|6921.1|6923.6|6920.8|6923.9|6921.1|6923.4|6920.6|0
1615805190000|2021-03-15 10:46:30|6923.4|6920.6|6922.6|6919.8|6923.4|6920.6|6922.6|6919.8|26
1615805200000|2021-03-15 10:46:40|6922.1|6919.3|6922.1|6919.3|6922.6|6919.8|6921.6|6918.8|2
1615805210000|2021-03-15 10:46:50|6921.9|6919.1|6922.1|6919.3|6922.3|6919.5|6921.6|6918.8|1
1615805220000|2021-03-15 10:47:00|6922.3|6919.5|6923.1|6920.3|6923.3|6920.5|6922.3|6919.5|3
1615805230000|2021-03-15 10:47:10|6922.6|6919.8|6922.1|6919.3|6923.1|6920.3|6921.9|6919.1|14
1615805240000|2021-03-15 10:47:20|6921.9|6919.1|6922.8|6920|6922.8|6920|6921.8|6919|6
1615805250000|2021-03-15 10:47:30|6923.1|6920.3|6922.9|6920.1|6923.1|6920.3|6922.4|6919.6|0
1615805260000|2021-03-15 10:47:40|6923.1|6920.3|6922.1|6919.3|6923.1|6920.3|6922.1|6919.3|0
1615805270000|2021-03-15 10:47:50|6922.3|6919.5|6922.8|6920|6922.8|6920|6922.3|6919.5|1
1615805280000|2021-03-15 10:48:00|6923.1|6920.3|6923.6|6920.8|6923.8|6921|6923.1|6920.3|9
1615805290000|2021-03-15 10:48:10|6923.1|6920.3|6923.6|6920.8|6923.6|6920.8|6923.1|6920.3|7
1615805310000|2021-03-15 10:48:30|6923.8|6921|6923.1|6920.3|6923.8|6921|6923.1|6920.3|13
1615805320000|2021-03-15 10:48:40|6922.8|6920|6923|6920.2|6923|6920.2|6922.4|6919.6|16
1615805330000|2021-03-15 10:48:50|6923.1|6920.3|6923.6|6920.8|6923.6|6920.8|6923.1|6920.3|3
1615805340000|2021-03-15 10:49:00|6923.3|6920.5|6922.6|6919.8|6923.4|6920.6|6922.6|6919.8|0
1615805350000|2021-03-15 10:49:10|6922.1|6919.3|6921.4|6918.6|6922.1|6919.3|6921.4|6918.6|6
1615805360000|2021-03-15 10:49:20|6921.1|6918.3|6919.4|6916.6|6921.1|6918.3|6919.3|6916.5|35
1615805370000|2021-03-15 10:49:30|6919.1|6916.3|6918.9|6916.1|6919.4|6916.6|6918.9|6916.1|0
1615805380000|2021-03-15 10:49:40|6919.4|6916.6|6918.4|6915.6|6919.4|6916.6|6918.4|6915.6|5
1615805390000|2021-03-15 10:49:50|6917.5|6914.7|6915.9|6913.1|6917.5|6914.7|6914.9|6912.1|114
1615805400000|2021-03-15 10:50:00|6915.4|6912.6|6916.1|6913.3|6916.1|6913.3|6915.4|6912.6|4
1615805410000|2021-03-15 10:50:10|6916.4|6913.6|6916.6|6913.8|6916.8|6914|6916.1|6913.3|48
1615805420000|2021-03-15 10:50:20|6916.8|6914|6916.1|6913.3|6917.1|6914.3|6916.1|6913.3|22
1615805430000|2021-03-15 10:50:30|6916.4|6913.6|6916.1|6913.3|6916.4|6913.6|6916.1|6913.3|1
1615805440000|2021-03-15 10:50:40|6915.9|6913.1|6916.1|6913.3|6916.1|6913.3|6915.9|6913.1|1
1615805450000|2021-03-15 10:50:50|6915.8|6913|6915.4|6912.6|6915.8|6913|6915.4|6912.6|2
1615805460000|2021-03-15 10:51:00|6915.1|6912.3|6913.9|6911.1|6915.1|6912.3|6913.4|6910.6|22
1615805470000|2021-03-15 10:51:10|6914.1|6911.3|6911.4|6908.6|6914.1|6911.3|6910.4|6907.6|737
1615805480000|2021-03-15 10:51:20|6911.6|6908.8|6910.9|6908.1|6911.6|6908.8|6909.9|6907.1|111
1615805490000|2021-03-15 10:51:30|6911.1|6908.3|6912.1|6909.3|6912.1|6909.3|6911.1|6908.3|21
1615805500000|2021-03-15 10:51:40|6911.6|6908.8|6911.6|6908.8|6911.6|6908.8|6911.6|6908.8|3
1615805510000|2021-03-15 10:51:50|6911.9|6909.1|6912.6|6909.8|6913.4|6910.6|6911.9|6909.1|4
1615805520000|2021-03-15 10:52:00|6912.9|6910.1|6913.4|6910.6|6913.9|6911.1|6912.9|6910.1|8
1615805530000|2021-03-15 10:52:10|6913.1|6910.3|6914.8|6912|6914.8|6912|6913.1|6910.3|2
1615805540000|2021-03-15 10:52:20|6916.1|6913.3|6918.4|6915.6|6919.1|6916.3|6916.1|6913.3|157
1615805550000|2021-03-15 10:52:30|6918.6|6915.8|6918.6|6915.8|6918.6|6915.8|6918.4|6915.6|9
1615805560000|2021-03-15 10:52:40|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|6918.4|6915.6|1
1615805570000|2021-03-15 10:52:50|6918.3|6915.5|6918.3|6915.5|6918.9|6916.1|6917.9|6915.1|39
1615805580000|2021-03-15 10:53:00|6917.3|6914.5|6916.8|6914|6917.3|6914.5|6916.8|6914|8
1615805590000|2021-03-15 10:53:10|6918.1|6915.3|6919.1|6916.3|6919.1|6916.3|6917.8|6915|36
1615805600000|2021-03-15 10:53:20|6919.8|6917|6919.1|6916.3|6919.8|6917|6919.1|6916.3|3
1615805610000|2021-03-15 10:53:30|6918.8|6916|6916.8|6914|6918.8|6916|6916.8|6914|11
1615805620000|2021-03-15 10:53:40|6916|6913.2|6915.3|6912.5|6916|6913.2|6915.1|6912.3|69
1615805630000|2021-03-15 10:53:50|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|1
1615805640000|2021-03-15 10:54:00|6914.6|6911.8|6914.8|6912|6915.1|6912.3|6914.3|6911.5|1
1615805650000|2021-03-15 10:54:10|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|0
1615805660000|2021-03-15 10:54:20|6915.8|6913|6915.8|6913|6916.6|6913.8|6915.8|6913|10
1615805670000|2021-03-15 10:54:30|6915.3|6912.5|6915.6|6912.8|6915.6|6912.8|6915.3|6912.5|0
1615805680000|2021-03-15 10:54:40|6915.3|6912.5|6913.8|6911|6915.3|6912.5|6913.8|6911|60
1615805690000|2021-03-15 10:54:50|6913.3|6910.5|6914.8|6912|6914.8|6912|6913.3|6910.5|0
1615805700000|2021-03-15 10:55:00|6914.3|6911.5|6914.8|6912|6914.8|6912|6914.3|6911.5|0
1615805710000|2021-03-15 10:55:10|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|6914.8|6912|0
1615805720000|2021-03-15 10:55:20|6915.3|6912.5|6915.8|6913|6916.1|6913.3|6915.1|6912.3|0
1615805730000|2021-03-15 10:55:30|6916.3|6913.5|6916.6|6913.8|6918.1|6915.3|6916.3|6913.5|9
1615805740000|2021-03-15 10:55:40|6916.3|6913.5|6916.1|6913.3|6916.3|6913.5|6916.1|6913.3|0
1615805750000|2021-03-15 10:55:50|6915.6|6912.8|6917.6|6914.8|6917.6|6914.8|6915.6|6912.8|9
1615805760000|2021-03-15 10:56:00|6918.1|6915.3|6918.3|6915.5|6918.6|6915.8|6917.8|6915|9
1615805770000|2021-03-15 10:56:10|6918.1|6915.3|6918.1|6915.3|6918.3|6915.5|6918.1|6915.3|0
1615805780000|2021-03-15 10:56:20|6918.5|6915.7|6918.8|6916|6918.8|6916|6918.5|6915.7|0
1615805790000|2021-03-15 10:56:30|6919.1|6916.3|6919.1|6916.3|6919.1|6916.3|6919.1|6916.3|0
1615805800000|2021-03-15 10:56:40|6919.6|6916.8|6918.3|6915.5|6919.6|6916.8|6918.3|6915.5|16
1615805810000|2021-03-15 10:56:50|6917.6|6914.8|6917.6|6914.8|6917.6|6914.8|6917.6|6914.8|0
1615805820000|2021-03-15 10:57:00|6917.8|6915|6917.1|6914.3|6918.1|6915.3|6917.1|6914.3|4
1615805830000|2021-03-15 10:57:10|6917.6|6914.8|6918.1|6915.3|6918.6|6915.8|6917.6|6914.8|15
1615805840000|2021-03-15 10:57:20|6917.1|6914.3|6916.6|6913.8|6917.1|6914.3|6916.6|6913.8|6
1615805850000|2021-03-15 10:57:30|6916.8|6914|6916.8|6914|6916.8|6914|6916.8|6914|0
1615805860000|2021-03-15 10:57:40|6916.3|6913.5|6916.3|6913.5|6916.3|6913.5|6916.3|6913.5|0
1615805880000|2021-03-15 10:58:00|6916.8|6914|6914.1|6911.3|6916.8|6914|6914.1|6911.3|61
1615805890000|2021-03-15 10:58:10|6913.6|6910.8|6914.3|6911.5|6914.3|6911.5|6913.1|6910.3|13
1615805900000|2021-03-15 10:58:20|6914.8|6912|6916|6913.2|6916|6913.2|6914.6|6911.8|3
1615805910000|2021-03-15 10:58:30|6916.8|6914|6915.6|6912.8|6916.8|6914|6915.6|6912.8|8
1615805920000|2021-03-15 10:58:40|6915.3|6912.5|6914.8|6912|6915.3|6912.5|6914.6|6911.8|0
1615805930000|2021-03-15 10:58:50|6915.1|6912.3|6914.6|6911.8|6915.1|6912.3|6914.6|6911.8|0
1615805940000|2021-03-15 10:59:00|6915.8|6913|6915.6|6912.8|6915.8|6913|6915.6|6912.8|4
1615805950000|2021-03-15 10:59:10|6915.8|6913|6916.1|6913.3|6916.1|6913.3|6915.6|6912.8|0
1615805960000|2021-03-15 10:59:20|6916.6|6913.8|6916.3|6913.5|6916.6|6913.8|6916.1|6913.3|5
1615805970000|2021-03-15 10:59:30|6917.1|6914.3|6917.1|6914.3|6917.1|6914.3|6916.6|6913.8|1
1615805990000|2021-03-15 10:59:50|6917.8|6915|6916.1|6913.3|6918.6|6915.8|6916.1|6913.3|23
1615806000000|2021-03-15 11:00:00|6916.3|6913.5|6917.6|6914.8|6919.6|6916.8|6916.3|6913.5|777
1615806010000|2021-03-15 11:00:10|6917.8|6915|6917.8|6915|6918.1|6915.3|6917.1|6914.3|17
1615806020000|2021-03-15 11:00:20|6917.1|6914.3|6916.3|6913.5|6917.1|6914.3|6915.3|6912.5|6
1615806030000|2021-03-15 11:00:30|6916.1|6913.3|6917.3|6914.5|6917.3|6914.5|6916.1|6913.3|1
1615806040000|2021-03-15 11:00:40|6917.1|6914.3|6918.3|6915.5|6918.3|6915.5|6917.1|6914.3|4
1615806050000|2021-03-15 11:00:50|6919.1|6916.3|6918.1|6915.3|6919.1|6916.3|6917.6|6914.8|9
1615806060000|2021-03-15 11:01:00|6917.8|6915|6917.1|6914.3|6917.8|6915|6917.1|6914.3|0
1615806070000|2021-03-15 11:01:10|6917.3|6914.5|6917.6|6914.8|6917.6|6914.8|6917.3|6914.5|0
1615806080000|2021-03-15 11:01:20|6917.8|6915|6918.6|6915.8|6918.6|6915.8|6917.8|6915|0
1615806090000|2021-03-15 11:01:30|6918.8|6916|6919.6|6916.8|6919.6|6916.8|6918.8|6916|2
1615806100000|2021-03-15 11:01:40|6919.8|6917|6918.6|6915.8|6920.1|6917.3|6918.6|6915.8|19
1615806110000|2021-03-15 11:01:50|6918.8|6916|6918.3|6915.5|6919.1|6916.3|6918.3|6915.5|11
1615806120000|2021-03-15 11:02:00|6918.1|6915.3|6915.3|6912.5|6918.1|6915.3|6915.3|6912.5|5
1615806130000|2021-03-15 11:02:10|6916.1|6913.3|6915.6|6912.8|6916.1|6913.3|6915.1|6912.3|1
1615806140000|2021-03-15 11:02:20|6915.8|6913|6915.8|6913|6915.8|6913|6915.6|6912.8|39
1615806150000|2021-03-15 11:02:30|6916.6|6913.8|6914.1|6911.3|6916.6|6913.8|6914.1|6911.3|8
1615806160000|2021-03-15 11:02:40|6914.3|6911.5|6913.6|6910.8|6914.3|6911.5|6913.6|6910.8|0
1615806170000|2021-03-15 11:02:50|6913.1|6910.3|6914.1|6911.3|6914.1|6911.3|6913.1|6910.3|2
1615806180000|2021-03-15 11:03:00|6913.3|6910.5|6911.1|6908.3|6913.6|6910.8|6911.1|6908.3|120
1615806190000|2021-03-15 11:03:10|6911.6|6908.8|6913.1|6910.3|6913.1|6910.3|6911.1|6908.3|12
1615806200000|2021-03-15 11:03:20|6912.8|6910|6914.1|6911.3|6914.1|6911.3|6912.8|6910|4
1615806210000|2021-03-15 11:03:30|6913.8|6911|6914.3|6911.5|6914.3|6911.5|6913.1|6910.3|3
1615806220000|2021-03-15 11:03:40|6914.1|6911.3|6914.3|6911.5|6914.8|6912|6914.1|6911.3|6
1615806230000|2021-03-15 11:03:50|6915.1|6912.3|6914.1|6911.3|6915.1|6912.3|6914.1|6911.3|9
1615806240000|2021-03-15 11:04:00|6913.8|6911|6913.1|6910.3|6913.8|6911|6913.1|6910.3|2
1615806250000|2021-03-15 11:04:10|6913.3|6910.5|6913.8|6911|6914.1|6911.3|6913.1|6910.3|0
1615806260000|2021-03-15 11:04:20|6913.6|6910.8|6913.1|6910.3|6913.6|6910.8|6912.1|6909.3|105
1615806270000|2021-03-15 11:04:30|6913.8|6911|6913.1|6910.3|6913.8|6911|6910.8|6908|134
1615806280000|2021-03-15 11:04:40|6912.8|6910|6912.8|6910|6912.8|6910|6912.3|6909.5|2
1615806300000|2021-03-15 11:05:00|6912.6|6909.8|6912.8|6910|6913.1|6910.3|6912.6|6909.8|0
1615806310000|2021-03-15 11:05:10|6912.3|6909.5|6912.1|6909.3|6912.8|6910|6912.1|6909.3|0
1615806320000|2021-03-15 11:05:20|6912.6|6909.8|6909.3|6906.5|6912.6|6909.8|6909.2|6906.4|477
1615778660000|2021-03-15 03:24:20|6961.2|6958.4|6961.2|6958.4|6961.2|6958.4|6961.2|6958.4|3
1615806330000|2021-03-15 11:05:30|6909.6|6906.8|6909.9|6907.1|6911.4|6908.6|6909.6|6906.8|71
1615806340000|2021-03-15 11:05:40|6909.4|6906.6|6909.6|6906.8|6909.6|6906.8|6909.4|6906.6|7
1615806350000|2021-03-15 11:05:50|6909.1|6906.3|6909.9|6907.1|6909.9|6907.1|6908.9|6906.1|20
1615778670000|2021-03-15 03:24:30|6961|6958.2|6962.5|6959.7|6962.5|6959.7|6961|6958.2|5
1615806360000|2021-03-15 11:06:00|6909.6|6906.8|6909.6|6906.8|6909.6|6906.8|6909.4|6906.6|2
1615806370000|2021-03-15 11:06:10|6909.1|6906.3|6908.6|6905.8|6909.4|6906.6|6907.9|6905.1|41
1615778680000|2021-03-15 03:24:40|6962.7|6959.9|6961|6958.2|6963|6960.2|6961|6958.2|8
1615806380000|2021-03-15 11:06:20|6907.9|6905.1|6908.6|6905.8|6908.6|6905.8|6906.6|6903.8|33
1615806390000|2021-03-15 11:06:30|6908.2|6905.4|6908.1|6905.3|6908.6|6905.8|6906.9|6904.1|45
1615778710000|2021-03-15 03:25:10|6960.5|6957.7|6958|6955.2|6960.5|6957.7|6958|6955.2|4
1615806400000|2021-03-15 11:06:40|6907.9|6905.1|6907.6|6904.8|6908.6|6905.8|6907.6|6904.8|53
1615806410000|2021-03-15 11:06:50|6907.9|6905.1|6906.9|6904.1|6907.9|6905.1|6905.9|6903.1|260
1615778740000|2021-03-15 03:25:40|6958.2|6955.4|6958.2|6955.4|6958.2|6955.4|6958.2|6955.4|0
1615806420000|2021-03-15 11:07:00|6906.6|6903.8|6906.6|6903.8|6906.6|6903.8|6905.9|6903.1|83
1615806430000|2021-03-15 11:07:10|6905.9|6903.1|6902.6|6899.8|6905.9|6903.1|6902.1|6899.3|103
1615778750000|2021-03-15 03:25:50|6959.5|6956.7|6959.5|6956.7|6960.3|6957.2|6959.2|6956.1|9
1615806440000|2021-03-15 11:07:20|6902.4|6899.6|6899.9|6897.1|6902.9|6900.1|6899.9|6897.1|106
1615778760000|2021-03-15 03:26:00|6959.7|6956.9|6958.2|6955.4|6960|6957.2|6958.2|6955.4|6
1615806450000|2021-03-15 11:07:30|6900.1|6897.3|6897.9|6895.1|6900.6|6897.8|6897.9|6895.1|39
1615778780000|2021-03-15 03:26:20|6958.7|6955.9|6958.7|6955.9|6958.7|6955.9|6958.7|6955.9|1
1615806460000|2021-03-15 11:07:40|6898.4|6895.6|6898.9|6896.1|6899.1|6896.3|6898.4|6895.6|5
1615778790000|2021-03-15 03:26:30|6958.5|6955.7|6959.7|6956.9|6959.7|6956.9|6958.5|6955.7|41
1615806470000|2021-03-15 11:07:50|6899.4|6896.6|6902.6|6899.8|6902.9|6900.1|6898.9|6896.1|154
1615806480000|2021-03-15 11:08:00|6902.9|6900.1|6902.1|6899.3|6903.6|6900.8|6901.6|6898.8|10
1615778810000|2021-03-15 03:26:50|||||||||15
1615806490000|2021-03-15 11:08:10|6902.3|6899.5|6902.6|6899.8|6902.8|6900|6902.3|6899.5|5
1615806500000|2021-03-15 11:08:20|6902.1|6899.3|6901.6|6898.8|6902.3|6899.5|6901.6|6898.8|5
1615806520000|2021-03-15 11:08:40|6901.3|6898.5|6901.6|6898.8|6902.4|6899.6|6901.3|6898.5|2
1615778820000|2021-03-15 03:27:00|6958.7|6955.9|6952.4|6949.6|6958.7|6955.9|6952.4|6949.6|112
1615806530000|2021-03-15 11:08:50|6902.1|6899.3|6903.3|6900.5|6903.3|6900.5|6902.1|6899.3|0
1615806540000|2021-03-15 11:09:00|6903.8|6901|6904.6|6901.8|6904.6|6901.8|6903.6|6900.8|1
1615778830000|2021-03-15 03:27:10|6952.8|6948.8|6952.8|6948.8|6952.8|6948.8|6952.8|6948.8|0
1615806550000|2021-03-15 11:09:10|6904.3|6901.5|6904.1|6901.3|6904.3|6901.5|6903.9|6901.1|2
1615806560000|2021-03-15 11:09:20|6904.3|6901.5|6904.3|6901.5|6904.3|6901.5|6904.3|6901.5|0
1615778840000|2021-03-15 03:27:20|6952.4|6949.6|6952.4|6949.6|6952.4|6949.6|6952.4|6949.6|0
1615806570000|2021-03-15 11:09:30|6904.6|6901.8|6904.1|6901.3|6904.6|6901.8|6903.9|6901.1|12
1615806580000|2021-03-15 11:09:40|6904.6|6901.8|6904.3|6901.5|6904.6|6901.8|6904.1|6901.3|0
1615778850000|2021-03-15 03:27:30|6952.7|6949.9|6952.4|6949.6|6952.7|6949.9|6952.4|6949.6|1
1615806590000|2021-03-15 11:09:50|6904.1|6901.3|6904.1|6901.3|6904.1|6901.3|6904.1|6901.3|0
1615778860000|2021-03-15 03:27:40|6952.7|6949.9|6954.4|6951.6|6954.4|6951.6|6952.7|6949.9|12
1615806600000|2021-03-15 11:10:00|6903.9|6901.1|6903.3|6900.5|6903.9|6901.1|6902.9|6900.1|1
1615778870000|2021-03-15 03:27:50|6954.8|6950.8|6953.4|6950.6|6954.8|6950.8|6953.4|6950.6|0
1615806610000|2021-03-15 11:10:10|6903.6|6900.8|6903.6|6900.8|6903.6|6900.8|6903.6|6900.8|0
1615778890000|2021-03-15 03:28:10|6953.7|6950.9|6954.4|6951.6|6955.4|6952.6|6953.7|6950.9|4
1615806620000|2021-03-15 11:10:20|6903.9|6901.1|6903.3|6900.5|6904.6|6901.8|6903.1|6900.3|9
1615778910000|2021-03-15 03:28:30|6954.7|6951.9|6955.4|6952.6|6955.4|6952.6|6954.7|6951.9|5
1615806630000|2021-03-15 11:10:30|6903.1|6900.3|6902.1|6899.3|6903.3|6900.5|6901.9|6899.1|22
1615778920000|2021-03-15 03:28:40|6955.6|6952.8|6955.9|6953.1|6955.9|6953.1|6955.6|6952.8|0
1615806640000|2021-03-15 11:10:40|6902.3|6899.5|6902.6|6899.8|6902.6|6899.8|6902.3|6899.5|3
1615778930000|2021-03-15 03:28:50|6955.6|6952.8|6955.4|6952.6|6955.6|6952.8|6955.4|6952.6|1
1615806650000|2021-03-15 11:10:50|6902.4|6899.6|6899.9|6897.1|6902.9|6900.1|6899.6|6896.8|73
1615778940000|2021-03-15 03:29:00|6955.7|6952.9|6955.7|6952.9|6955.7|6952.9|6955.7|6952.9|0
1615806660000|2021-03-15 11:11:00|6899.6|6896.8|6898.6|6895.8|6899.6|6896.8|6898.6|6895.8|8
1615778950000|2021-03-15 03:29:10|6955.1|6952.3|6955.1|6952.3|6955.1|6952.3|6955.1|6952.3|0
1615806670000|2021-03-15 11:11:10|6898.8|6896|6899.1|6896.3|6899.3|6896.5|6898.6|6895.8|1
1615778960000|2021-03-15 03:29:20|6954.7|6951.9|6954.4|6951.6|6954.7|6951.9|6954.4|6951.6|0
1615806680000|2021-03-15 11:11:20|6899.9|6897.1|6901.1|6898.3|6901.1|6898.3|6899.9|6897.1|4
1615806690000|2021-03-15 11:11:30|6900.6|6897.8|6900.1|6897.3|6901.1|6898.3|6900.1|6897.3|0
1615778970000|2021-03-15 03:29:30|6954.1|6951.3|6953.4|6950.6|6954.1|6951.3|6953.4|6950.6|1
1615806700000|2021-03-15 11:11:40|6899.9|6897.1|6899.3|6896.5|6899.9|6897.1|6899.1|6896.3|0
1615806710000|2021-03-15 11:11:50|6900.3|6897.5|6901.1|6898.3|6901.1|6898.3|6900.3|6897.5|7
1615778990000|2021-03-15 03:29:50|6953.9|6951.1|6953.9|6951.1|6953.9|6951.1|6953.9|6951.1|1
1615806720000|2021-03-15 11:12:00|6900.9|6898.1|6899.9|6897.1|6900.9|6898.1|6899.9|6897.1|0
1615806730000|2021-03-15 11:12:10|6900.1|6897.3|6899.6|6896.8|6900.4|6897.6|6899.6|6896.8|1
1615806740000|2021-03-15 11:12:20|6899.9|6897.1|6900.1|6897.3|6900.3|6897.5|6899.9|6897.1|4
1615779000000|2021-03-15 03:30:00|6953.4|6950.6|6952.2|6949.4|6953.4|6950.6|6951.4|6948.6|3
1615806750000|2021-03-15 11:12:30|6900.3|6897.5|6904.1|6901.3|6904.1|6901.3|6900.3|6897.5|31
1615806760000|2021-03-15 11:12:40|6903.9|6901.1|6904.1|6901.3|6904.1|6901.3|6902.9|6900.1|0
1615779010000|2021-03-15 03:30:10|6952.7|6949.9|6952.7|6949.9|6952.7|6949.9|6952.7|6949.9|7
1615806770000|2021-03-15 11:12:50|6904.6|6901.8|6903.9|6901.1|6904.6|6901.8|6903.9|6901.1|5
1615806780000|2021-03-15 11:13:00|6903.6|6900.8|6902.9|6900.1|6903.6|6900.8|6902.9|6900.1|0
1615779040000|2021-03-15 03:30:40|6952.9|6950.1|6952.7|6949.9|6952.9|6950.1|6952.7|6949.9|0
1615806790000|2021-03-15 11:13:10|6902.4|6899.6|6899.7|6896.9|6902.6|6899.8|6899.7|6896.9|515
1615779050000|2021-03-15 03:30:50|6952.9|6950.1|6952.7|6949.9|6952.9|6950.1|6952.7|6949.9|4
1615806800000|2021-03-15 11:13:20|6900.2|6897.4|6899.7|6896.9|6900.2|6897.4|6899.2|6896.4|308
1615806810000|2021-03-15 11:13:30|6899.2|6896.4|6900.2|6897.4|6900.2|6897.4|6899.2|6896.4|14
1615779060000|2021-03-15 03:31:00|6952.9|6950.1|6952.7|6949.9|6952.9|6950.1|6952.7|6949.9|0
1615806830000|2021-03-15 11:13:50|6899.9|6897.1|6900.4|6897.6|6900.4|6897.6|6899.7|6896.9|1
1615806840000|2021-03-15 11:14:00|6900.2|6897.4|6900.4|6897.6|6900.4|6897.6|6899.4|6896.6|12
1615779100000|2021-03-15 03:31:40|6952.9|6950.1|6952.9|6950.1|6952.9|6950.1|6952.7|6949.9|1
1615806850000|2021-03-15 11:14:10|||||||||1
1615806860000|2021-03-15 11:14:20|6900.2|6897.4|6899.7|6896.9|6900.2|6897.4|6899.7|6896.9|4
1615779110000|2021-03-15 03:31:50|||||||||3
1615806870000|2021-03-15 11:14:30|6900.2|6897.4|6899.4|6896.6|6900.2|6897.4|6899.4|6896.6|1
1615779120000|2021-03-15 03:32:00|6952.7|6949.9|6953.4|6950.6|6953.9|6951.1|6952.7|6949.9|14
1615806880000|2021-03-15 11:14:40|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|1
1615779130000|2021-03-15 03:32:10|||||||||7
1615806890000|2021-03-15 11:14:50|6899.4|6896.6|6899.7|6896.9|6899.7|6896.9|6899.4|6896.6|4
1615806900000|2021-03-15 11:15:00|6898.2|6895.4|6894.2|6891.4|6898.2|6895.4|6893.9|6891.1|60
1615779150000|2021-03-15 03:32:30|6953.9|6951.1|6953.4|6950.6|6953.9|6951.1|6953.4|6950.6|0
1615806910000|2021-03-15 11:15:10|6895|6892.2|6895.2|6892.4|6896.7|6893.9|6894.9|6892.1|42
1615806920000|2021-03-15 11:15:20|6894.9|6892.1|6894.9|6892.1|6895.2|6892.4|6894.9|6892.1|12
1615779170000|2021-03-15 03:32:50|6953.6|6950.8|6953.7|6950.9|6953.9|6951.1|6953.6|6950.8|0
1615806930000|2021-03-15 11:15:30|6895.2|6892.4|6894.2|6891.4|6895.2|6892.4|6893.9|6891.1|256
1615806940000|2021-03-15 11:15:40|6894.4|6891.6|6895.2|6892.4|6895.2|6892.4|6894.2|6891.4|11
1615779180000|2021-03-15 03:33:00|6953.4|6950.6|6953.4|6950.6|6953.4|6950.6|6953.4|6950.6|0
1615806950000|2021-03-15 11:15:50|6895.4|6892.6|6896.2|6893.4|6896.2|6893.4|6895.2|6892.4|61
1615806960000|2021-03-15 11:16:00|6896.7|6893.9|6898.7|6895.9|6898.9|6896.1|6896.7|6893.9|67
1615779190000|2021-03-15 03:33:10|6953.1|6950.3|6953.1|6950.3|6953.1|6950.3|6953.1|6950.3|0
1615806970000|2021-03-15 11:16:10|6898.4|6895.6|6897.9|6895.1|6898.4|6895.6|6897.4|6894.6|3
1615779200000|2021-03-15 03:33:20|6952.7|6949.9|6952.7|6949.9|6952.7|6949.9|6952.7|6949.9|1
1615806980000|2021-03-15 11:16:20|6897.2|6894.4|6896.4|6893.6|6897.4|6894.6|6896.4|6893.6|3
1615779220000|2021-03-15 03:33:40|6953.2|6950.4|6953.2|6950.4|6953.2|6950.4|6953.2|6950.4|0
1615806990000|2021-03-15 11:16:30|6896.2|6893.4|6896.2|6893.4|6896.2|6893.4|6896.2|6893.4|2
1615779230000|2021-03-15 03:33:50|6953.7|6950.9|6953.7|6950.9|6953.7|6950.9|6953.7|6950.9|8
1615807000000|2021-03-15 11:16:40|6895.7|6892.9|6897.2|6894.4|6897.2|6894.4|6895.7|6892.9|192
1615779250000|2021-03-15 03:34:10|6953.9|6951.1|6953.9|6951.1|6953.9|6951.1|6953.9|6951.1|0
1615807010000|2021-03-15 11:16:50|6897.4|6894.6|6898.4|6895.6|6898.4|6895.6|6897.4|6894.6|51
1615779260000|2021-03-15 03:34:20|6953.7|6950.9|6953.7|6950.9|6953.7|6950.9|6953.7|6950.9|0
1615807020000|2021-03-15 11:17:00|6898.7|6895.9|6898.4|6895.6|6898.7|6895.9|6897.4|6894.6|21
1615807030000|2021-03-15 11:17:10|6897.9|6895.1|6898.7|6895.9|6898.9|6896.1|6897.9|6895.1|16
1615779300000|2021-03-15 03:35:00|||||||||1
1615807050000|2021-03-15 11:17:30|6898.4|6895.6|6898.9|6896.1|6898.9|6896.1|6897.9|6895.1|3
1615807060000|2021-03-15 11:17:40|6897.9|6895.1|6900.2|6897.4|6900.2|6897.4|6897.9|6895.1|6
1615779310000|2021-03-15 03:35:10|6953.2|6950.4|6952.7|6949.9|6953.2|6950.4|6952.7|6949.9|4
1615807070000|2021-03-15 11:17:50|6898.9|6896.1|6891.4|6888.6|6899.1|6896.3|6891.4|6888.6|469
1615807080000|2021-03-15 11:18:00|6891.2|6888.4|6891.9|6889.1|6892.2|6889.4|6890.2|6887.4|35
1615779320000|2021-03-15 03:35:20|6953.2|6950.4|6953.2|6950.4|6953.2|6950.4|6953.2|6950.4|1
1615807090000|2021-03-15 11:18:10|6891.7|6888.9|6892.9|6890.1|6892.9|6890.1|6890.9|6887.8|107
1615779330000|2021-03-15 03:35:30|6953.7|6950.9|6953.9|6951.1|6953.9|6951.1|6953.7|6950.9|5
1615807100000|2021-03-15 11:18:20|6893.2|6890.4|6892.9|6890.1|6893.2|6890.4|6891.7|6888.9|6
1615779340000|2021-03-15 03:35:40|6953.7|6950.9|6953.7|6950.9|6953.7|6950.9|6952.7|6949.9|10
1615807110000|2021-03-15 11:18:30|6892.7|6889.9|6891.2|6888.4|6893.7|6890.9|6891.2|6888.4|41
1615779350000|2021-03-15 03:35:50|6952.7|6949.9|6952.2|6949.4|6952.7|6949.9|6952.2|6949.4|19
1615807120000|2021-03-15 11:18:40|6890.6|6887.8|6890.2|6887.4|6890.7|6887.9|6890.2|6887.4|9
1615779370000|2021-03-15 03:36:10|||||||||1
1615807130000|2021-03-15 11:18:50|6889.9|6887.1|6888.4|6885.6|6889.9|6887.1|6888.4|6885.6|5
1615807140000|2021-03-15 11:19:00|6888.2|6885.4|6886.2|6883.4|6888.2|6885.4|6884.2|6881.4|108
1615779380000|2021-03-15 03:36:20|6951.9|6949.1|6950.7|6947.9|6951.9|6949.1|6950.7|6947.9|11
1615807150000|2021-03-15 11:19:10|6884.9|6882.1|6885.2|6882.4|6885.2|6882.4|6884.4|6881.6|60
1615779400000|2021-03-15 03:36:40|6950.9|6948.1|6950.9|6948.1|6950.9|6948.1|6950.7|6947.9|0
1615807160000|2021-03-15 11:19:20|6884.9|6882.1|6885.2|6882.4|6885.2|6882.4|6884.2|6881.4|148
1615779410000|2021-03-15 03:36:50|6950.7|6947.9|6950.7|6947.9|6950.7|6947.9|6950.7|6947.9|0
1615807170000|2021-03-15 11:19:30|6884.9|6882.1|6883.4|6880.6|6884.9|6882.1|6882.9|6880.1|113
1615779420000|2021-03-15 03:37:00|6950.2|6947.4|6949.9|6947.1|6950.2|6947.4|6949.9|6947.1|1
1615807180000|2021-03-15 11:19:40|6883.2|6880.4|6883.4|6880.6|6883.7|6880.9|6882.9|6880.1|92
1615779430000|2021-03-15 03:37:10|6950.4|6947.6|6950.7|6947.9|6951.1|6948.3|6950.4|6947.6|6
1615807190000|2021-03-15 11:19:50|6883.9|6881.1|6883.7|6880.9|6884.2|6881.4|6883.7|6880.9|5
1615779450000|2021-03-15 03:37:30|6950.9|6948.1|6950.9|6948.1|6950.9|6948.1|6950.7|6947.9|0
1615807200000|2021-03-15 11:20:00|6883.4|6880.6|6883.7|6880.9|6883.9|6881.1|6882.9|6880.1|40
1615779470000|2021-03-15 03:37:50|6951.8|6949|6952.7|6949.9|6952.7|6949.9|6951.8|6949|8
1615807210000|2021-03-15 11:20:10|6883.9|6881.1|6882.9|6880.1|6883.9|6881.1|6882.9|6880.1|38
1615807220000|2021-03-15 11:20:20|6883.2|6880.4|6880.2|6877.4|6884.2|6881.4|6879.4|6876.6|284
1615779480000|2021-03-15 03:38:00|6953.9|6951.1|6953.9|6951.1|6953.9|6951.1|6953.9|6951.1|58
1615807230000|2021-03-15 11:20:30|6879.9|6877.1|6881.7|6878.9|6881.7|6878.9|6879.9|6877.1|7
1615779490000|2021-03-15 03:38:10|6953.5|6950.7|6953.7|6950.9|6953.7|6950.9|6952.4|6949.6|25
1615807240000|2021-03-15 11:20:40|6881.4|6878.6|6879.9|6877.1|6881.4|6878.6|6879.7|6876.9|10
1615779510000|2021-03-15 03:38:30|6953.9|6951.1|6953.9|6951.1|6953.9|6951.1|6953.9|6951.1|0
1615807250000|2021-03-15 11:20:50|6880.2|6877.4|6880.9|6878.1|6880.9|6878.1|6879.7|6876.9|7
1615779550000|2021-03-15 03:39:10|6954.7|6951.9|6954.9|6952.1|6954.9|6952.1|6954.4|6951.6|1
1615807260000|2021-03-15 11:21:00|6881.2|6878.4|6881.2|6878.4|6881.4|6878.6|6880.2|6877.4|17
1615779570000|2021-03-15 03:39:30|||||||||1
1615807270000|2021-03-15 11:21:10|6880.9|6878.1|6880.9|6878.1|6881.2|6878.4|6880.7|6877.9|11
1615779580000|2021-03-15 03:39:40|6955.2|6952.4|6955.2|6952.4|6955.2|6952.4|6955.2|6952.4|0
1615807280000|2021-03-15 11:21:20|6880.2|6877.4|6880.9|6878.1|6880.9|6878.1|6880.2|6877.4|8
1615807290000|2021-03-15 11:21:30|6881.2|6878.4|6881.4|6878.6|6881.7|6878.9|6881.2|6878.4|18
1615779600000|2021-03-15 03:40:00|||||||||1
1615807300000|2021-03-15 11:21:40|6881.9|6879.1|6882.2|6879.4|6883.2|6880.4|6881.9|6879.1|10
1615779610000|2021-03-15 03:40:10|6954.9|6952.1|6954.9|6952.1|6954.9|6952.1|6954.9|6952.1|0
1615807310000|2021-03-15 11:21:50|6882.4|6879.6|6883.4|6880.6|6883.4|6880.6|6882.4|6879.6|10
1615779630000|2021-03-15 03:40:30|6955.2|6952.4|6956.4|6953.6|6956.9|6954.1|6955.2|6952.4|4
1615807320000|2021-03-15 11:22:00|6883.7|6880.9|6885.9|6883.1|6886.9|6884.1|6883.7|6880.9|204
1615779640000|2021-03-15 03:40:40|6956.7|6953.9|6956.7|6953.9|6956.7|6953.9|6956.4|6953.6|0
1615807330000|2021-03-15 11:22:10|6886.4|6883.6|6888.2|6885.4|6888.4|6885.6|6886.2|6883.4|66
1615779650000|2021-03-15 03:40:50|6957.4|6954.6|6956.7|6953.9|6957.4|6954.6|6956.4|6953.6|0
1615807340000|2021-03-15 11:22:20|6887.9|6885.1|6889.2|6886.4|6889.2|6886.4|6887.9|6885.1|59
1615779660000|2021-03-15 03:41:00|6956.9|6954.1|6956.9|6954.1|6957.4|6954.6|6956.9|6954.1|0
1615807350000|2021-03-15 11:22:30|6888.7|6885.9|6888.9|6886.1|6888.9|6886.1|6887.9|6885.1|3
1615779680000|2021-03-15 03:41:20|6956.4|6953.6|6956.7|6953.9|6956.7|6953.9|6956.4|6953.6|0
1615807360000|2021-03-15 11:22:40|6888.7|6885.9|6888.9|6886.1|6888.9|6886.1|6888.7|6885.9|0
1615779690000|2021-03-15 03:41:30|6956.4|6953.6|6956.7|6953.9|6956.7|6953.9|6956.4|6953.6|0
1615807370000|2021-03-15 11:22:50|6887.9|6885.1|6887.9|6885.1|6887.9|6885.1|6887.9|6885.1|12
1615807380000|2021-03-15 11:23:00|6887.4|6884.6|6887.4|6884.6|6887.9|6885.1|6887.4|6884.6|4
1615779700000|2021-03-15 03:41:40|6956.4|6953.6|6956.7|6953.9|6956.7|6953.9|6956.4|6953.6|0
1615807390000|2021-03-15 11:23:10|6887.2|6884.4|6887.4|6884.6|6887.9|6885.1|6886.9|6884.1|11
1615807400000|2021-03-15 11:23:20|6887.2|6884.4|6886.9|6884.1|6887.4|6884.6|6886.9|6884.1|1
1615779710000|2021-03-15 03:41:50|6956.4|6953.6|6955.9|6953.1|6956.4|6953.6|6955.9|6953.1|0
1615807410000|2021-03-15 11:23:30|6887.9|6885.1|6888.9|6886.1|6888.9|6886.1|6887.3|6884.5|27
1615807420000|2021-03-15 11:23:40|6889.4|6886.6|6888.2|6885.4|6889.4|6886.6|6888.2|6885.4|2
1615807430000|2021-03-15 11:23:50|6887.9|6885.1|6888.4|6885.6|6889.4|6886.6|6886.9|6884.1|133
1615779720000|2021-03-15 03:42:00|6955.7|6952.9|6955.4|6952.6|6955.7|6952.9|6955.4|6952.6|0
1615807440000|2021-03-15 11:24:00|6888.2|6885.4|6886.9|6884.1|6888.4|6885.6|6886.4|6883.6|2
1615807450000|2021-03-15 11:24:10|6887.1|6884.3|6887.9|6885.1|6887.9|6885.1|6886.9|6884.1|3
1615779730000|2021-03-15 03:42:10|6955.9|6953.1|6955.9|6953.1|6956.9|6954.1|6955.9|6953.1|4
1615807460000|2021-03-15 11:24:20|6888.9|6886.1|6893.9|6891.1|6893.9|6891.1|6888.9|6886.1|76
1615807470000|2021-03-15 11:24:30|6892.9|6890.1|6893.7|6890.9|6895.4|6892.6|6892.9|6890.1|72
1615779790000|2021-03-15 03:43:10|6955.4|6952.6|6955.2|6952.4|6955.4|6952.6|6954.9|6952.1|5
1615807480000|2021-03-15 11:24:40|6893.2|6890.4|6893.9|6891.1|6893.9|6891.1|6893.2|6890.4|0
1615807490000|2021-03-15 11:24:50|6894.4|6891.6|6893.9|6891.1|6894.4|6891.6|6893.9|6891.1|1
1615779800000|2021-03-15 03:43:20|6955.7|6952.9|6955.9|6953.1|6956.4|6953.6|6955.7|6952.9|0
1615807500000|2021-03-15 11:25:00|6894.1|6891.3|6893.9|6891.1|6894.4|6891.6|6893.4|6890.6|3
1615779840000|2021-03-15 03:44:00|||||||||1
1615807510000|2021-03-15 11:25:10|6893.4|6890.6|6893.4|6890.6|6893.4|6890.6|6892.9|6890.1|6
1615807520000|2021-03-15 11:25:20|6893.2|6890.4|6892.2|6889.4|6893.9|6891.1|6891.9|6889.1|35
1615779880000|2021-03-15 03:44:40|6956.4|6953.6|6956.4|6953.6|6956.4|6953.6|6956.4|6953.6|0
1615807530000|2021-03-15 11:25:30|6891.2|6888.4|6891.2|6888.4|6891.2|6888.4|6891.2|6888.4|16
1615807540000|2021-03-15 11:25:40|6890.4|6887.6|6892.2|6889.4|6892.4|6889.6|6890.4|6887.6|44
1615779890000|2021-03-15 03:44:50|6956.7|6953.9|6956.7|6953.9|6956.7|6953.9|6956.7|6953.9|1
1615807550000|2021-03-15 11:25:50|6892.4|6889.6|6892.2|6889.4|6892.4|6889.6|6892.2|6889.4|0
1615807560000|2021-03-15 11:26:00|6892.4|6889.6|6893.9|6891.1|6893.9|6891.1|6892.4|6889.6|20
1615779900000|2021-03-15 03:45:00|6956.4|6953.6|6955.9|6953.1|6956.4|6953.6|6955.9|6953.1|2
1615807570000|2021-03-15 11:26:10|6895.2|6892.4|6895.2|6892.4|6895.4|6892.6|6895.2|6892.4|4
1615807580000|2021-03-15 11:26:20|6894.9|6892.1|6894.9|6892.1|6894.9|6892.1|6894.7|6891.9|1
1615807590000|2021-03-15 11:26:30|6893.9|6891.1|6892.9|6890.1|6893.9|6891.1|6892.9|6890.1|4
1615779910000|2021-03-15 03:45:10|||||||||1
1615807600000|2021-03-15 11:26:40|6892.4|6889.6|6893.7|6890.9|6894.2|6891.4|6892.4|6889.6|40
1615807610000|2021-03-15 11:26:50|6893.4|6890.6|6891.9|6889.1|6893.4|6890.6|6891.9|6889.1|0
1615779930000|2021-03-15 03:45:30|6955.4|6952.6|6955.9|6953.1|6955.9|6953.1|6955.4|6952.6|0
1615807620000|2021-03-15 11:27:00|6892.4|6889.6|6892.9|6890.1|6892.9|6890.1|6892.4|6889.6|0
1615807630000|2021-03-15 11:27:10|6892.7|6889.9|6892.9|6890.1|6892.9|6890.1|6892.6|6889.8|4
1615779950000|2021-03-15 03:45:50|6955.7|6952.9|6955.9|6953.1|6955.9|6953.1|6955.4|6952.6|0
1615807640000|2021-03-15 11:27:20|6892.7|6889.9|6891.9|6889.1|6892.7|6889.9|6891.9|6889.1|0
1615807650000|2021-03-15 11:27:30|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|15
1615779960000|2021-03-15 03:46:00|6956.2|6953.4|6956.2|6953.4|6956.2|6953.4|6956.2|6953.4|0
1615807660000|2021-03-15 11:27:40|6891.9|6889.1|6891.7|6888.9|6891.9|6889.1|6890.9|6888.1|35
1615779980000|2021-03-15 03:46:20|6956.4|6953.6|6957.9|6955.1|6957.9|6955.1|6956.4|6953.6|2
1615807670000|2021-03-15 11:27:50|6891|6888.2|6887.9|6885.1|6891.2|6888.4|6887.2|6884.4|209
1615807680000|2021-03-15 11:28:00|6888.2|6885.4|6888.2|6885.4|6888.2|6885.4|6888.2|6885.4|0
1615780000000|2021-03-15 03:46:40|6957.7|6954.9|6957.7|6954.9|6957.9|6955.1|6957.7|6954.9|0
1615807690000|2021-03-15 11:28:10|6890.4|6887.6|6890.9|6888.1|6890.9|6888.1|6890.2|6887.4|51
1615780020000|2021-03-15 03:47:00|6958.2|6955.4|6956.9|6954.1|6958.2|6955.4|6956.9|6954.1|4
1615807700000|2021-03-15 11:28:20|6890.2|6887.4|6890.4|6887.6|6890.4|6887.6|6889.2|6886.4|15
1615780040000|2021-03-15 03:47:20|6957.2|6954.4|6956.9|6954.1|6957.2|6954.4|6956.9|6954.1|5
1615807710000|2021-03-15 11:28:30|6890.2|6887.4|6887.4|6884.6|6890.2|6887.4|6887.4|6884.6|19
1615780110000|2021-03-15 03:48:30|6956.7|6953.9|6956.9|6954.1|6956.9|6954.1|6956.2|6953.4|0
1615807720000|2021-03-15 11:28:40|6887.2|6884.4|6885.9|6883.1|6887.2|6884.4|6885.9|6883.1|34
1615780140000|2021-03-15 03:49:00|6956.4|6953.6|6956.4|6953.6|6956.4|6953.6|6956.2|6953.4|0
1615807730000|2021-03-15 11:28:50|6884.9|6882.1|6884.4|6881.6|6885.4|6882.6|6884.4|6881.6|6
1615780150000|2021-03-15 03:49:10|6954.4|6951.6|6952.4|6949.6|6954.4|6951.6|6952.2|6949.4|9
1615807740000|2021-03-15 11:29:00|6884.9|6882.1|6885.2|6882.4|6885.2|6882.4|6884.7|6881.9|3
1615780160000|2021-03-15 03:49:20|6952.2|6949.4|6952.2|6949.4|6952.2|6949.4|6952.2|6949.4|0
1615807750000|2021-03-15 11:29:10|6885.4|6882.6|6884.7|6881.9|6886.4|6883.6|6884.7|6881.9|28
1615780170000|2021-03-15 03:49:30|6952.4|6949.6|6952.9|6950.1|6952.9|6950.1|6952.4|6949.6|6
1615807760000|2021-03-15 11:29:20|6884.2|6881.4|6884.7|6881.9|6884.7|6881.9|6883.4|6880.6|55
1615807780000|2021-03-15 11:29:40|6884.9|6882.1|6885.4|6882.6|6885.4|6882.6|6884.9|6882.1|4
1615780190000|2021-03-15 03:49:50|6952.2|6949.4|6952.2|6949.4|6952.2|6949.4|6952.2|6949.4|2
1615807790000|2021-03-15 11:29:50|6885.2|6882.4|6883.7|6880.9|6885.2|6882.4|6883.7|6880.9|4
1615780200000|2021-03-15 03:50:00|6951.9|6949.1|6952.7|6949.9|6952.7|6949.9|6951.9|6949.1|1
1615807800000|2021-03-15 11:30:00|6883.9|6881.1|6883.2|6880.4|6884.2|6881.4|6882.7|6879.9|39
1615780210000|2021-03-15 03:50:10|6952.4|6949.6|6951.9|6949.1|6952.4|6949.6|6951.9|6949.1|2
1615807810000|2021-03-15 11:30:10|6882.9|6880.1|6883.4|6880.6|6883.4|6880.6|6882.9|6880.1|2
1615780230000|2021-03-15 03:50:30|6949.9|6947.1|6947.2|6944.4|6949.9|6947.1|6945.4|6942.6|32
1615807820000|2021-03-15 11:30:20|6883.7|6880.9|6883.7|6880.9|6883.7|6880.9|6883.2|6880.4|12
1615780240000|2021-03-15 03:50:40|6946.4|6943.6|6944.9|6942.1|6946.7|6943.9|6944.9|6941.3|40
1615807830000|2021-03-15 11:30:30|6883.9|6881.1|6883.2|6880.4|6883.9|6881.1|6882.4|6879.6|5
1615807840000|2021-03-15 11:30:40|6883.7|6880.9|6884.2|6881.4|6884.2|6881.4|6883.7|6880.9|4
1615780250000|2021-03-15 03:50:50|6942.9|6940.1|6944.9|6942.1|6944.9|6942.1|6942.9|6940.1|38
1615807850000|2021-03-15 11:30:50|6884.4|6881.6|6884.2|6881.4|6884.7|6881.9|6884.2|6881.4|0
1615807860000|2021-03-15 11:31:00|6884.4|6881.6|6884.2|6881.4|6884.7|6881.9|6884.2|6881.4|0
1615780260000|2021-03-15 03:51:00|6945.4|6942.6|6948.2|6945.4|6949|6945.9|6943.9|6940.5|17
1615807870000|2021-03-15 11:31:10|6884.1|6881.3|6885.1|6882.3|6885.1|6882.3|6884.1|6881.3|2
1615807880000|2021-03-15 11:31:20|6884.9|6882.1|6884.1|6881.3|6885.1|6882.3|6884.1|6881.3|2
1615780270000|2021-03-15 03:51:10|6947.9|6945.1|6949.9|6947.1|6949.9|6947.1|6947.9|6945.1|11
1615807890000|2021-03-15 11:31:30|6883.9|6881.1|6883.1|6880.3|6883.9|6881.1|6881.9|6879.1|289
1615807900000|2021-03-15 11:31:40|6884.1|6881.3|6883.6|6880.8|6884.4|6881.6|6883.6|6880.8|9
1615780280000|2021-03-15 03:51:20|6950.4|6947.6|6950.7|6947.9|6950.7|6947.9|6950.4|6947.6|0
1615807910000|2021-03-15 11:31:50|6884.1|6881.3|6884.1|6881.3|6884.1|6881.3|6884.1|6881.3|1
1615780290000|2021-03-15 03:51:30|6950.6|6947.8|6949.9|6947.1|6950.6|6947.8|6949.9|6947.1|2
1615807920000|2021-03-15 11:32:00|6883.9|6881.1|6881.9|6879.1|6884.1|6881.3|6881.9|6879.1|7
1615780300000|2021-03-15 03:51:40|6950.2|6947.4|6950.2|6947.4|6950.2|6947.4|6950.2|6947.4|0
1615807930000|2021-03-15 11:32:10|6882.1|6879.3|6881.9|6879.1|6882.6|6879.8|6881.9|6879.1|1
1615780310000|2021-03-15 03:51:50|6950.4|6947.6|6949.9|6947.1|6950.6|6947.8|6949.9|6947.1|0
1615807940000|2021-03-15 11:32:20|||||||||2
1615780320000|2021-03-15 03:52:00|6950.3|6946.3|6949.9|6947.1|6950.3|6947.1|6948.9|6945.5|0
1615807950000|2021-03-15 11:32:30|6882.1|6879.3|6882.1|6879.3|6882.4|6879.6|6882.1|6879.3|46
1615780330000|2021-03-15 03:52:10|6949.5|6946.7|6949.9|6947.1|6949.9|6947.1|6948.9|6946.1|0
1615807960000|2021-03-15 11:32:40|6882.4|6879.6|6882.9|6880.1|6882.9|6880.1|6881.9|6879.1|48
1615807970000|2021-03-15 11:32:50|6882.4|6879.6|6884.1|6881.3|6884.4|6881.6|6882.4|6879.6|45
1615780380000|2021-03-15 03:53:00|6949.5|6946.7|6948.9|6946.1|6949.5|6946.7|6948.9|6946.1|0
1615807980000|2021-03-15 11:33:00|6883.9|6881.1|6883.9|6881.1|6883.9|6881.1|6883.9|6881.1|120
1615807990000|2021-03-15 11:33:10|6884.1|6881.3|6883.9|6881.1|6884.1|6881.3|6883.9|6881.1|94
1615780400000|2021-03-15 03:53:20|6949.4|6946.6|6949.4|6946.6|6949.4|6946.6|6949.4|6946.6|0
1615808000000|2021-03-15 11:33:20|6883.6|6880.8|6883.9|6881.1|6883.9|6881.1|6882.9|6880.1|10
1615808010000|2021-03-15 11:33:30|6884.1|6881.3|6884.1|6881.3|6884.4|6881.6|6883.9|6881.1|11
1615780410000|2021-03-15 03:53:30|6949.6|6946.8|6949.4|6946.6|6949.6|6946.8|6949.4|6946.6|1
1615808020000|2021-03-15 11:33:40|6883.9|6881.1|6884.4|6881.6|6884.4|6881.6|6883.9|6881.1|6
1615780420000|2021-03-15 03:53:40|6949.9|6947.1|6949.9|6947.1|6949.9|6947.1|6949.9|6947.1|4
1615808030000|2021-03-15 11:33:50|6884.1|6881.3|6883.9|6881.1|6884.1|6881.3|6883.9|6881.1|1
1615808040000|2021-03-15 11:34:00|6882.9|6880.1|6886.1|6883.3|6886.1|6883.3|6882.9|6880.1|96
1615780430000|2021-03-15 03:53:50|6951|6947|6949.9|6947.1|6951|6947.8|6949.9|6947|2
1615808050000|2021-03-15 11:34:10|6885.9|6883.1|6885.9|6883.1|6885.9|6883.1|6885.9|6883.1|7
1615780450000|2021-03-15 03:54:10|6949.1|6946.3|6948.4|6945.6|6949.7|6946.9|6948.4|6945.6|2
1615808060000|2021-03-15 11:34:20|6885.4|6882.6|6887.9|6885.1|6888.1|6885.3|6884.4|6881.6|374
1615780470000|2021-03-15 03:54:30|6948.9|6946.1|6949.6|6946.8|6949.6|6946.8|6948.9|6946.1|2
1615808070000|2021-03-15 11:34:30|6887.1|6884.3|6885.6|6882.8|6887.9|6885.1|6885.6|6882.8|57
1615780480000|2021-03-15 03:54:40|6949.9|6947.1|6949.9|6947.1|6949.9|6947.1|6949.9|6947.1|0
1615808080000|2021-03-15 11:34:40|6886.4|6883.6|6887.4|6884.6|6888.1|6885.3|6885.9|6883.1|13
1615780490000|2021-03-15 03:54:50|6950.4|6947.6|6949.9|6947.1|6950.4|6947.6|6949.9|6947.1|0
1615808090000|2021-03-15 11:34:50|6887.1|6884.3|6888.1|6885.3|6889.6|6886.8|6886.9|6884.1|8
1615780500000|2021-03-15 03:55:00|6950.4|6947.6|6949.9|6947.1|6950.4|6947.6|6949.9|6947.1|1
1615808100000|2021-03-15 11:35:00|6887.6|6884.8|6888.6|6885.8|6888.6|6885.8|6887.6|6884.8|1
1615780550000|2021-03-15 03:55:50|6949.7|6946.9|6949.9|6947.1|6949.9|6947.1|6949.4|6946.6|0
1615808110000|2021-03-15 11:35:10|6889.1|6886.3|6889.6|6886.8|6889.6|6886.8|6889.1|6886.3|4
1615780560000|2021-03-15 03:56:00|6949.7|6946.9|6949.9|6947.1|6950.1|6947.3|6949.4|6946.6|3
1615808120000|2021-03-15 11:35:20|6890.1|6887.3|6890.6|6887.8|6891.1|6888.3|6890.1|6887.3|19
1615780570000|2021-03-15 03:56:10|6949.6|6946.8|6951.4|6948.6|6951.4|6948.6|6949.6|6946.8|0
1615808130000|2021-03-15 11:35:30|6890.8|6888|6890.3|6887.5|6890.8|6888|6889.9|6887.1|16
1615780590000|2021-03-15 03:56:30|6951.2|6948.4|6951.4|6948.6|6951.4|6948.6|6950.9|6948.1|0
1615808140000|2021-03-15 11:35:40|6890.9|6888.1|6889.9|6887.1|6890.9|6888.1|6889.9|6887.1|16
1615780600000|2021-03-15 03:56:40|6951.2|6948.4|6950.9|6948.1|6951.2|6948.4|6950.9|6948.1|0
1615808150000|2021-03-15 11:35:50|6890.1|6887.3|6890.6|6887.8|6890.6|6887.8|6889.6|6886.8|20
1615780620000|2021-03-15 03:57:00|6950.6|6947.8|6950.9|6948.1|6951.4|6948.6|6950.6|6947.8|0
1615808160000|2021-03-15 11:36:00|6890.8|6888|6890.6|6887.8|6890.8|6888|6889.6|6886.8|13
1615808170000|2021-03-15 11:36:10|6890.1|6887.3|6890.6|6887.8|6890.6|6887.8|6889.9|6887.1|11
1615780630000|2021-03-15 03:57:10|6951.4|6948.6|6951.4|6948.6|6951.4|6948.6|6950.9|6948.1|0
1615808180000|2021-03-15 11:36:20|6890.8|6888|6891.3|6888.5|6891.3|6888.5|6890.6|6887.8|16
1615808190000|2021-03-15 11:36:30|6890.9|6888.1|6892.3|6889.5|6892.3|6889.5|6890.6|6887.8|23
1615780670000|2021-03-15 03:57:50|6950.9|6948.1|6951.6|6948.8|6951.6|6948.8|6950.9|6948.1|1
1615808200000|2021-03-15 11:36:40|||||||||4
1615808210000|2021-03-15 11:36:50|6891.6|6888.8|6893.1|6890.3|6893.3|6890.5|6891.6|6888.8|26
1615780680000|2021-03-15 03:58:00|6951.4|6948.6|6951.4|6948.6|6951.6|6948.8|6950.9|6948.1|1
1615808220000|2021-03-15 11:37:00|6892.8|6890|6891.6|6888.8|6892.8|6890|6891.6|6888.8|2
1615808230000|2021-03-15 11:37:10|6891.9|6889.1|6892.3|6889.5|6892.6|6889.8|6891.9|6889.1|2
1615780690000|2021-03-15 03:58:10|||||||||1
1615808240000|2021-03-15 11:37:20|6892.1|6889.3|6891.6|6888.8|6892.1|6889.3|6891.6|6888.8|18
1615808250000|2021-03-15 11:37:30|6891.3|6888.5|6887.6|6884.8|6891.3|6888.5|6887.6|6884.8|7
1615780740000|2021-03-15 03:59:00|6951.2|6948.4|6951.1|6948.3|6951.2|6948.4|6950.9|6948.1|1
1615808260000|2021-03-15 11:37:40|6888.1|6885.3|6888.3|6885.5|6888.9|6886.1|6887.6|6884.8|20
1615780750000|2021-03-15 03:59:10|6951.4|6948.6|6950.4|6947.6|6951.4|6948.6|6950.4|6947.6|0
1615808270000|2021-03-15 11:37:50|6889.1|6886.3|6887.6|6884.8|6889.1|6886.3|6887.6|6884.8|2
1615808280000|2021-03-15 11:38:00|||||||||9
1615780780000|2021-03-15 03:59:40|6949.9|6947.1|6950.4|6947.6|6950.4|6947.6|6949.9|6947.1|0
1615808290000|2021-03-15 11:38:10|6886.6|6883.8|6887.1|6884.3|6887.3|6884.5|6886.6|6883.8|6
1615808300000|2021-03-15 11:38:20|6887.3|6884.5|6888.1|6885.3|6888.3|6885.5|6887.3|6884.5|3
1615780790000|2021-03-15 03:59:50|6950.2|6947.4|6949.4|6946.6|6950.2|6947.4|6949.4|6946.6|1
1615808310000|2021-03-15 11:38:30|6887.8|6885|6886.9|6884.1|6887.8|6885|6886.9|6884.1|3
1615808320000|2021-03-15 11:38:40|6886.6|6883.8|6886.6|6883.8|6886.6|6883.8|6886.6|6883.8|0
1615808340000|2021-03-15 11:39:00|6886.3|6883.5|6886.1|6883.3|6886.3|6883.5|6884.9|6882.1|12
1615780800000|2021-03-15 04:00:00|6949.7|6946.9|6948.9|6946.1|6949.9|6947.1|6948.9|6946.1|11
1615808350000|2021-03-15 11:39:10|6885.6|6882.8|6884.3|6881.5|6886.3|6883.5|6884.3|6881.5|9
1615780810000|2021-03-15 04:00:10|6948.6|6945.8|6947.4|6944.6|6948.6|6945.8|6947.4|6944.6|9
1615808360000|2021-03-15 11:39:20|6883.9|6881.1|6884.1|6881.3|6884.6|6881.8|6883.3|6880.5|27
1615780820000|2021-03-15 04:00:20|6947.2|6944.4|6947.4|6944.6|6947.4|6944.6|6945.9|6943.1|9
1615808370000|2021-03-15 11:39:30|6883.8|6881|6884.1|6881.3|6884.6|6881.8|6883.8|6881|11
1615780830000|2021-03-15 04:00:30|6947.7|6944.9|6947.2|6944.4|6947.7|6944.9|6947.2|6944.4|0
1615808380000|2021-03-15 11:39:40|6884.3|6881.5|6884.6|6881.8|6884.6|6881.8|6884.3|6881.5|9
1615808390000|2021-03-15 11:39:50|6885.1|6882.3|6884.6|6881.8|6885.1|6882.3|6884.6|6881.8|4
1615780840000|2021-03-15 04:00:40|6947.4|6944.6|6947.4|6944.6|6947.4|6944.6|6947.4|6944.6|1
1615808400000|2021-03-15 11:40:00|6883.9|6881.1|6883.3|6880.5|6883.9|6881.1|6883.3|6880.5|37
1615780870000|2021-03-15 04:01:10|||||||||2
1615808410000|2021-03-15 11:40:10|6883.8|6881|6883.6|6880.8|6883.8|6881|6883.6|6880.8|0
1615780880000|2021-03-15 04:01:20|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|1
1615808420000|2021-03-15 11:40:20|6883.8|6881|6884.3|6881.5|6884.3|6881.5|6883.8|6881|2
1615780900000|2021-03-15 04:01:40|6948.4|6945.6|6947.9|6945.1|6948.6|6945.8|6947.9|6945.1|2
1615808430000|2021-03-15 11:40:30|6884.6|6881.8|6885.1|6882.3|6885.3|6882.5|6884.6|6881.8|18
1615780910000|2021-03-15 04:01:50|6947.6|6944.8|6947.2|6944.4|6947.6|6944.8|6946.4|6943.6|3
1615808440000|2021-03-15 11:40:40|6885.3|6882.5|6885.3|6882.5|6885.3|6882.5|6885.1|6882.3|0
1615780920000|2021-03-15 04:02:00|6946.9|6944.1|6946.9|6944.1|6947.6|6944.8|6946.4|6943.6|4
1615808450000|2021-03-15 11:40:50|6885.1|6882.3|6884.8|6882|6885.3|6882.5|6884.8|6882|1
1615780930000|2021-03-15 04:02:10|6946.7|6943.9|6946.4|6943.6|6946.7|6943.9|6946.2|6943.4|3
1615808460000|2021-03-15 11:41:00|6885.1|6882.3|6883.9|6881.1|6885.1|6882.3|6883.3|6880.5|4
1615780940000|2021-03-15 04:02:20|6946.2|6943.4|6945.9|6943.1|6946.2|6943.4|6945.9|6943.1|1
1615808470000|2021-03-15 11:41:10|6883.6|6880.8|6885.1|6882.3|6885.3|6882.5|6883.6|6880.8|6
1615780950000|2021-03-15 04:02:30|6946.4|6943.6|6946.7|6943.9|6946.9|6944.1|6946.4|6943.6|0
1615808480000|2021-03-15 11:41:20|6884.1|6881.3|6884.1|6881.3|6884.6|6881.8|6883.9|6881.1|50
1615780960000|2021-03-15 04:02:40|6946.6|6943.8|6945.9|6943.1|6946.6|6943.8|6945.9|6943.1|3
1615808490000|2021-03-15 11:41:30|6883.6|6880.8|6884.3|6881.5|6884.3|6881.5|6883.6|6880.8|1
1615780980000|2021-03-15 04:03:00|6946.2|6943.4|6945.4|6942.6|6946.2|6943.4|6945.4|6942.6|2
1615808500000|2021-03-15 11:41:40|6884.1|6881.3|6884.8|6882|6884.8|6882|6884.1|6881.3|25
1615780990000|2021-03-15 04:03:10|6945.9|6943.1|6945.9|6943.1|6945.9|6943.1|6945.9|6943.1|2
1615808510000|2021-03-15 11:41:50|6884.6|6881.8|6885.3|6882.5|6885.3|6882.5|6884.6|6881.8|3
1615781010000|2021-03-15 04:03:30|||||||||1
1615808520000|2021-03-15 11:42:00|6885.6|6882.8|6886.6|6883.8|6886.6|6883.8|6885.6|6882.8|5
1615781020000|2021-03-15 04:03:40|6945.6|6942.8|6945.9|6943.1|6945.9|6943.1|6945.6|6942.8|2
1615808530000|2021-03-15 11:42:10|6886.9|6884.1|6885.6|6882.8|6887.3|6884.5|6885.6|6882.8|4
1615808540000|2021-03-15 11:42:20|6885.9|6883.1|6886.1|6883.3|6886.6|6883.8|6885.9|6883.1|4
1615781030000|2021-03-15 04:03:50|6946.1|6943.3|6946.1|6943.3|6946.1|6943.3|6946.1|6943.3|0
1615808550000|2021-03-15 11:42:30|6886.6|6883.8|6887.6|6884.8|6887.6|6884.8|6886.6|6883.8|62
1615781050000|2021-03-15 04:04:10|6945.9|6943.1|6943.9|6941.1|6945.9|6943.1|6943.9|6941.1|9
1615808560000|2021-03-15 11:42:40|6886.6|6883.8|6887.1|6884.3|6887.6|6884.8|6886.6|6883.8|0
1615781060000|2021-03-15 04:04:20|6944.1|6941.3|6943.9|6941.1|6944.4|6941.6|6943.9|6941.1|3
1615808570000|2021-03-15 11:42:50|6887.6|6884.8|6889.6|6886.8|6890.1|6887.3|6887.4|6884.6|119
1615808590000|2021-03-15 11:43:10|6890.1|6887.3|6889.1|6886.3|6890.1|6887.3|6888.9|6886.1|6
1615781080000|2021-03-15 04:04:40|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|2
1615808600000|2021-03-15 11:43:20|6888.8|6886|6888.9|6886.1|6889.3|6886.5|6888.8|6886|1
1615781100000|2021-03-15 04:05:00|6943.4|6940.6|6943.4|6940.6|6943.4|6940.6|6943.4|6940.6|1
1615808610000|2021-03-15 11:43:30|6889.1|6886.3|6889.9|6887.1|6890.3|6887.5|6888.8|6886|15
1615781110000|2021-03-15 04:05:10|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|0
1615808620000|2021-03-15 11:43:40|6889.6|6886.8|6889.3|6886.5|6889.6|6886.8|6889.1|6886.3|1
1615808640000|2021-03-15 11:44:00|6889.6|6886.8|6890.1|6887.3|6890.1|6887.3|6889.4|6886.6|1
1615781120000|2021-03-15 04:05:20|||||||||1
1615808650000|2021-03-15 11:44:10|6889.9|6887.1|6890.6|6887.8|6890.6|6887.8|6889.6|6886.8|3
1615808660000|2021-03-15 11:44:20|6890.8|6888|6891.1|6888.3|6891.3|6888.5|6890.8|6888|1
1615808670000|2021-03-15 11:44:30|6890.6|6887.8|6891.1|6888.3|6891.1|6888.3|6890.6|6887.8|0
1615781130000|2021-03-15 04:05:30|6943.4|6940.6|6943.4|6940.6|6943.4|6940.6|6943.4|6940.6|4
1615808680000|2021-03-15 11:44:40|6891.3|6888.5|6891.1|6888.3|6891.3|6888.5|6891.1|6888.3|0
1615808690000|2021-03-15 11:44:50|6890.3|6887.5|6889.1|6886.3|6890.3|6887.5|6889.1|6886.3|2
1615781140000|2021-03-15 04:05:40|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|1
1615808700000|2021-03-15 11:45:00|6889.3|6886.5|6887.9|6885.1|6889.6|6886.8|6887.9|6885.1|2
1615808710000|2021-03-15 11:45:10|6888.1|6885.3|6887.1|6884.3|6888.1|6885.3|6887.1|6884.3|15
1615781160000|2021-03-15 04:06:00|6944.1|6941.3|6944.9|6942.1|6944.9|6942.1|6944.1|6941.3|2
1615808720000|2021-03-15 11:45:20|6886.9|6884.1|6887.4|6884.6|6887.6|6884.8|6886.9|6884.1|1
1615781180000|2021-03-15 04:06:20|6945.2|6942.4|6944.9|6942.1|6945.2|6942.4|6944.9|6942.1|1
1615808730000|2021-03-15 11:45:30|6887.1|6884.3|6885.1|6882.3|6887.1|6884.3|6885.1|6882.3|5
1615808740000|2021-03-15 11:45:40|6884.9|6882.1|6884.6|6881.8|6885.1|6882.3|6884.6|6881.8|0
1615781200000|2021-03-15 04:06:40|6945.2|6942.4|6945.2|6942.4|6945.2|6942.4|6945.2|6942.4|0
1615808750000|2021-03-15 11:45:50|6884.9|6882.1|6884.6|6881.8|6885.1|6882.3|6884.6|6881.8|7
1615808760000|2021-03-15 11:46:00|6884.8|6882|6884.3|6881.5|6884.8|6882|6884.1|6881.3|3
1615808770000|2021-03-15 11:46:10|6884.6|6881.8|6884.6|6881.8|6884.6|6881.8|6884.3|6881.5|34
1615781210000|2021-03-15 04:06:50|6944.7|6941.9|6944.7|6941.9|6944.7|6941.9|6944.7|6941.9|0
1615808780000|2021-03-15 11:46:20|6884.9|6882.1|6886.1|6883.3|6886.1|6883.3|6884.9|6882.1|6
1615808790000|2021-03-15 11:46:30|6885.9|6883.1|6885.6|6882.8|6886.6|6883.8|6885.1|6882.3|31
1615781220000|2021-03-15 04:07:00|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|0
1615808800000|2021-03-15 11:46:40|6885.4|6882.6|6886.6|6883.8|6886.6|6883.8|6885.1|6882.3|6
1615781250000|2021-03-15 04:07:30|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|1
1615808810000|2021-03-15 11:46:50|6886.9|6884.1|6886.9|6884.1|6887.3|6884.5|6886.9|6884.1|4
1615781260000|2021-03-15 04:07:40|6944.7|6941.9|6944.4|6941.6|6944.7|6941.9|6944.4|6941.6|0
1615808820000|2021-03-15 11:47:00|6886.4|6883.6|6887.4|6884.6|6888.4|6885.6|6886.4|6883.6|4
1615781270000|2021-03-15 04:07:50|6944.6|6941.8|6944.9|6942.1|6944.9|6942.1|6944.6|6941.8|0
1615808830000|2021-03-15 11:47:10|6887.6|6884.8|6887.1|6884.3|6887.6|6884.8|6886.9|6884.1|6
1615781280000|2021-03-15 04:08:00|6945.2|6942.4|6945.4|6942.6|6945.4|6942.6|6945.2|6942.4|0
1615808840000|2021-03-15 11:47:20|6887.6|6884.8|6888.1|6885.3|6888.6|6885.8|6887.4|6884.6|4
1615781300000|2021-03-15 04:08:20|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|0
1615808850000|2021-03-15 11:47:30|6888.6|6885.8|6889.1|6886.3|6889.1|6886.3|6888.6|6885.8|9
1615781310000|2021-03-15 04:08:30|||||||||7
1615808860000|2021-03-15 11:47:40|6888.9|6886.1|6888.6|6885.8|6889.1|6886.3|6888.1|6885.3|1
1615781320000|2021-03-15 04:08:40|6944.7|6941.9|6944.4|6941.6|6944.7|6941.9|6944.4|6941.6|0
1615808870000|2021-03-15 11:47:50|6888.4|6885.6|6888.1|6885.3|6888.4|6885.6|6888.1|6885.3|3
1615781340000|2021-03-15 04:09:00|6942.9|6940.1|6942.4|6939.6|6942.9|6940.1|6942.4|6939.6|4
1615808880000|2021-03-15 11:48:00|6888.3|6885.5|6887.9|6885.1|6888.3|6885.5|6887.9|6885.1|3
1615781350000|2021-03-15 04:09:10|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|4
1615808890000|2021-03-15 11:48:10|6888.1|6885.3|6889.4|6886.6|6889.6|6886.8|6887.9|6885.1|2
1615781360000|2021-03-15 04:09:20|6943.2|6940.4|6942.4|6939.6|6943.2|6940.4|6942.4|6939.6|12
1615808900000|2021-03-15 11:48:20|6889.6|6886.8|6889.6|6886.8|6889.6|6886.8|6889.6|6886.8|0
1615781390000|2021-03-15 04:09:50|6942.2|6939.4|6942.4|6939.6|6942.4|6939.6|6941.6|6938.8|19
1615808910000|2021-03-15 11:48:30|6889.4|6886.6|6888.9|6886.1|6889.4|6886.6|6888.9|6886.1|0
1615808920000|2021-03-15 11:48:40|6888.4|6885.6|6888.6|6885.8|6888.6|6885.8|6888.4|6885.6|2
1615781400000|2021-03-15 04:10:00|6942.6|6939.8|6943.1|6940.3|6943.4|6940.6|6942.6|6939.8|19
1615808930000|2021-03-15 11:48:50|6888.9|6886.1|6889.6|6886.8|6889.6|6886.8|6888.9|6886.1|1
1615781410000|2021-03-15 04:10:10|6942.6|6939.8|6942.4|6939.6|6942.9|6940.1|6942.4|6939.6|7
1615808950000|2021-03-15 11:49:10|6889.9|6887.1|6890.1|6887.3|6890.1|6887.3|6889.9|6887.1|3
1615781420000|2021-03-15 04:10:20|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|4
1615808960000|2021-03-15 11:49:20|6890.3|6887.5|6891.4|6888.6|6891.6|6888.8|6890.3|6887.5|13
1615781440000|2021-03-15 04:10:40|||||||||1
1615808970000|2021-03-15 11:49:30|6891.6|6888.8|6892.6|6889.8|6892.6|6889.8|6891.1|6888.3|1
1615781460000|2021-03-15 04:11:00|6942.7|6939.9|6942.9|6940.1|6942.9|6940.1|6942.7|6939.9|4
1615808980000|2021-03-15 11:49:40|6892.1|6889.3|6892.6|6889.8|6892.6|6889.8|6892.1|6889.3|1
1615781470000|2021-03-15 04:11:10|6942.7|6939.9|6941.4|6938.6|6942.7|6939.9|6941.4|6938.6|2
1615809000000|2021-03-15 11:50:00|6893.3|6890.5|6894.1|6891.3|6895.3|6892.5|6893.3|6890.5|188
1615781480000|2021-03-15 04:11:20|6941.6|6938.8|6942.6|6939.8|6942.6|6939.8|6941.6|6938.8|7
1615809010000|2021-03-15 11:50:10|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|4
1615781490000|2021-03-15 04:11:30|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|3
1615809020000|2021-03-15 11:50:20|6894.3|6891.5|6894.6|6891.8|6894.6|6891.8|6894.3|6891.5|17
1615781500000|2021-03-15 04:11:40|6942.7|6939.9|6941.9|6939.1|6942.7|6939.9|6941.9|6939.1|1
1615809030000|2021-03-15 11:50:30|6894.3|6891.5|6893.8|6891|6894.6|6891.8|6893.8|6891|6
1615781510000|2021-03-15 04:11:50|||||||||2
1615809040000|2021-03-15 11:50:40|6893.1|6890.3|6893.6|6890.8|6893.6|6890.8|6893.1|6890.3|3
1615781520000|2021-03-15 04:12:00|6942.1|6939.3|6942.9|6940.1|6942.9|6940.1|6942.1|6939.3|2
1615809050000|2021-03-15 11:50:50|6893.8|6891|6894.3|6891.5|6894.6|6891.8|6893.8|6891|4
1615781530000|2021-03-15 04:12:10|6941.9|6939.1|6942.4|6939.6|6942.6|6939.8|6941.9|6939.1|0
1615809060000|2021-03-15 11:51:00|6894.1|6891.3|6892.6|6889.8|6894.1|6891.3|6892.6|6889.8|4
1615781540000|2021-03-15 04:12:20|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|0
1615809070000|2021-03-15 11:51:10|6892.8|6890|6892.3|6889.5|6893.3|6890.5|6892.3|6889.5|3
1615781550000|2021-03-15 04:12:30|6942.4|6939.6|6941.9|6939.1|6942.6|6939.8|6941.9|6939.1|0
1615809080000|2021-03-15 11:51:20|6892.8|6890|6892.6|6889.8|6893.1|6890.3|6892.3|6889.5|0
1615781580000|2021-03-15 04:13:00|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|0
1615809090000|2021-03-15 11:51:30|6892.8|6890|6892.8|6890|6892.8|6890|6892.8|6890|1
1615809100000|2021-03-15 11:51:40|6892.3|6889.5|6892.1|6889.3|6892.3|6889.5|6891.8|6889|0
1615781590000|2021-03-15 04:13:10|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|0
1615809110000|2021-03-15 11:51:50|6892.3|6889.5|6892.6|6889.8|6892.6|6889.8|6892.3|6889.5|2
1615781600000|2021-03-15 04:13:20|6942.7|6939.9|6942.9|6940.1|6942.9|6940.1|6942.4|6939.6|1
1615809120000|2021-03-15 11:52:00|6892.3|6889.5|6890.6|6887.8|6892.3|6889.5|6890.1|6887.3|20
1615781630000|2021-03-15 04:13:50|6943.4|6940.6|6943.9|6941.1|6943.9|6941.1|6943.4|6940.6|0
1615809130000|2021-03-15 11:52:10|6890.1|6887.3|6890.6|6887.8|6890.6|6887.8|6890.1|6887.3|1
1615809140000|2021-03-15 11:52:20|6890.8|6888|6891.6|6888.8|6891.6|6888.8|6890.8|6888|17
1615781640000|2021-03-15 04:14:00|6943.4|6940.6|6943.6|6940.8|6943.6|6940.8|6943.4|6940.6|0
1615809150000|2021-03-15 11:52:30|6890.6|6887.8|6890.8|6888|6891.1|6888.3|6890.6|6887.8|9
1615781650000|2021-03-15 04:14:10|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|0
1615809160000|2021-03-15 11:52:40|6890.6|6887.8|6890.1|6887.3|6891.1|6888.3|6890.1|6887.3|4
1615781670000|2021-03-15 04:14:30|6943.3|6940.5|6943.6|6940.8|6943.6|6940.8|6943.3|6940.5|1
1615809180000|2021-03-15 11:53:00|6889.8|6887|6889.8|6887|6889.8|6887|6889.8|6887|0
1615781680000|2021-03-15 04:14:40|6943.4|6940.6|6942.9|6940.1|6943.4|6940.6|6942.9|6940.1|0
1615809190000|2021-03-15 11:53:10|6889.4|6886.6|6888.6|6885.8|6889.4|6886.6|6888.6|6885.8|0
1615809210000|2021-03-15 11:53:30|6888.8|6886|6889.6|6886.8|6890.1|6887.3|6888.8|6886|5
1615781690000|2021-03-15 04:14:50|6942.6|6939.8|6942.6|6939.8|6942.6|6939.8|6942.4|6939.6|1
1615809220000|2021-03-15 11:53:40|6889.8|6887|6888.8|6886|6889.8|6887|6888.8|6886|3
1615809230000|2021-03-15 11:53:50|6888.6|6885.8|6889.1|6886.3|6889.1|6886.3|6888.6|6885.8|3
1615781700000|2021-03-15 04:15:00|6942.4|6939.6|6942.6|6939.8|6942.6|6939.8|6942.4|6939.6|0
1615809240000|2021-03-15 11:54:00|6888.8|6886|6888.6|6885.8|6888.8|6886|6888.6|6885.8|1
1615781710000|2021-03-15 04:15:10|6942.4|6939.6|6942.4|6939.6|6942.4|6939.6|6942.4|6939.6|0
1615809250000|2021-03-15 11:54:10|6888.1|6885.3|6887.6|6884.8|6888.1|6885.3|6887.6|6884.8|6
1615781720000|2021-03-15 04:15:20|6942.6|6939.8|6942.6|6939.8|6942.6|6939.8|6942.4|6939.6|1
1615809260000|2021-03-15 11:54:20|6887.3|6884.5|6887.1|6884.3|6887.3|6884.5|6887.1|6884.3|0
1615781760000|2021-03-15 04:16:00|6943.2|6940.4|6943.9|6941.1|6944.7|6941.1|6943.2|6940.4|3
1615809270000|2021-03-15 11:54:30|6886.8|6884|6887.6|6884.8|6887.6|6884.8|6886.6|6883.8|0
1615781770000|2021-03-15 04:16:10|6944.3|6941.5|6944.6|6941.8|6944.9|6942.1|6944.3|6941.5|0
1615809280000|2021-03-15 11:54:40|6887.8|6885|6888.3|6885.5|6888.6|6885.8|6887.8|6885|2
1615781780000|2021-03-15 04:16:20|6944.2|6941.4|6944.2|6941.4|6944.6|6941.8|6944.2|6941.4|0
1615809300000|2021-03-15 11:55:00|6888.1|6885.3|6888.6|6885.8|6888.6|6885.8|6888.1|6885.3|2
1615781790000|2021-03-15 04:16:30|6944.4|6941.6|6944.2|6941.4|6944.4|6941.6|6944.2|6941.4|0
1615809310000|2021-03-15 11:55:10|6888.8|6886|6889.8|6887|6889.8|6887|6888.8|6886|4
1615781800000|2021-03-15 04:16:40|6944.9|6942.1|6944.2|6941.4|6944.9|6942.1|6944.2|6941.4|2
1615809320000|2021-03-15 11:55:20|6890.1|6887.3|6890.3|6887.5|6890.6|6887.8|6890.1|6887.3|4
1615809330000|2021-03-15 11:55:30|6890.6|6887.8|6890.3|6887.5|6890.6|6887.8|6890.3|6887.5|3
1615781810000|2021-03-15 04:16:50|6944.4|6941.6|6944.9|6942.1|6944.9|6942.1|6944.4|6941.6|1
1615809340000|2021-03-15 11:55:40|6890.1|6887.3|6888.8|6886|6890.1|6887.3|6888.6|6885.8|7
1615809350000|2021-03-15 11:55:50|6888.3|6885.5|6888.6|6885.8|6888.6|6885.8|6888.3|6885.5|3
1615781820000|2021-03-15 04:17:00|6944.6|6941.8|6944.2|6941.4|6944.6|6941.8|6944.2|6941.4|0
1615809360000|2021-03-15 11:56:00|6888.3|6885.5|6888.3|6885.5|6888.6|6885.8|6887.6|6884.8|4
1615781830000|2021-03-15 04:17:10|6943.9|6941.1|6943.9|6941.1|6944.4|6941.6|6943.4|6940.6|4
1615809370000|2021-03-15 11:56:10|6887.8|6885|6887.8|6885|6887.8|6885|6887.3|6884.5|0
1615809380000|2021-03-15 11:56:20|6887.3|6884.5|6887.3|6884.5|6887.6|6884.8|6887.3|6884.5|0
1615781840000|2021-03-15 04:17:20|6944.3|6941.5|6944.4|6941.6|6944.4|6941.6|6944.3|6941.5|0
1615809390000|2021-03-15 11:56:30|6887.6|6884.8|6889.3|6886.5|6889.3|6886.5|6887.6|6884.8|4
1615781850000|2021-03-15 04:17:30|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|0
1615809400000|2021-03-15 11:56:40|6888.8|6886|6888.3|6885.5|6888.8|6886|6888.3|6885.5|0
1615781860000|2021-03-15 04:17:40|6944.4|6941.6|6943.9|6941.1|6944.4|6941.6|6943.9|6941.1|0
1615809410000|2021-03-15 11:56:50|6888.6|6885.8|6888.8|6886|6888.8|6886|6888.3|6885.5|0
1615781870000|2021-03-15 04:17:50|6943.7|6940.9|6943.4|6940.6|6943.7|6940.9|6943.4|6940.6|0
1615809420000|2021-03-15 11:57:00|6888.6|6885.8|6889.6|6886.8|6889.6|6886.8|6888.6|6885.8|4
1615781880000|2021-03-15 04:18:00|6943.2|6940.4|6942.9|6940.1|6943.2|6940.4|6942.4|6939.6|1
1615809430000|2021-03-15 11:57:10|6889.8|6887|6888.6|6885.8|6889.8|6887|6888.3|6885.5|8
1615781890000|2021-03-15 04:18:10|6942.7|6939.9|6942.6|6939.8|6942.7|6939.9|6942.4|6939.6|1
1615809440000|2021-03-15 11:57:20|6888.3|6885.5|6888.3|6885.5|6888.3|6885.5|6888.3|6885.5|2
1615781900000|2021-03-15 04:18:20|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|0
1615809450000|2021-03-15 11:57:30|6888.1|6885.3|6888.8|6886|6888.8|6886|6888.1|6885.3|0
1615809460000|2021-03-15 11:57:40|6889.3|6886.5|6890.1|6887.3|6890.1|6887.3|6889.3|6886.5|3
1615781920000|2021-03-15 04:18:40|6944.9|6942.1|6943.9|6941.1|6944.9|6942.1|6943.9|6941.1|0
1615809470000|2021-03-15 11:57:50|6889.6|6886.8|6889.1|6886.3|6889.6|6886.8|6888.8|6886|18
1615809480000|2021-03-15 11:58:00|6888.8|6886|6886.1|6883.3|6888.8|6886|6885.8|6883|53
1615781980000|2021-03-15 04:19:40|6943.7|6940.9|6943.6|6940.8|6943.7|6940.9|6943.2|6940.4|0
1615809490000|2021-03-15 11:58:10|6886.6|6883.8|6886.6|6883.8|6887.8|6885|6886.6|6883.8|16
1615809500000|2021-03-15 11:58:20|6885.8|6883|6884.6|6881.8|6885.8|6883|6884.6|6881.8|13
1615782000000|2021-03-15 04:20:00|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|0
1615809510000|2021-03-15 11:58:30|6884.8|6882|6885.1|6882.3|6885.1|6882.3|6884.3|6881.5|2
1615782030000|2021-03-15 04:20:30|6943.7|6940.9|6943.4|6940.6|6943.7|6940.9|6943.4|6940.6|0
1615809520000|2021-03-15 11:58:40|6885.3|6882.5|6886.1|6883.3|6886.1|6883.3|6885.3|6882.5|2
1615809530000|2021-03-15 11:58:50|6886.3|6883.5|6886.1|6883.3|6886.3|6883.5|6886.1|6883.3|2
1615782040000|2021-03-15 04:20:40|6943.2|6940.4|6943.9|6941.1|6943.9|6941.1|6943.2|6940.4|0
1615809540000|2021-03-15 11:59:00|6885.8|6883|6887.1|6884.3|6887.3|6884.5|6885.8|6883|19
1615809550000|2021-03-15 11:59:10|6887.3|6884.5|6888.3|6885.5|6888.6|6885.8|6887.3|6884.5|2
1615782060000|2021-03-15 04:21:00|6943.4|6940.6|6943.6|6940.8|6943.6|6940.8|6943.4|6940.6|1
1615809560000|2021-03-15 11:59:20|6887.8|6885|6889.8|6887|6889.8|6887|6887.8|6885|33
1615782070000|2021-03-15 04:21:10|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|0
1615809570000|2021-03-15 11:59:30|6889.6|6886.8|6889.6|6886.8|6889.6|6886.8|6889.3|6886.5|2
1615782080000|2021-03-15 04:21:20|6944.9|6942.1|6943.9|6941.1|6944.9|6942.1|6943.9|6941.1|0
1615809580000|2021-03-15 11:59:40|6889.3|6886.5|6887.3|6884.5|6889.3|6886.5|6887.3|6884.5|5
1615782100000|2021-03-15 04:21:40|6944.3|6941.5|6944.4|6941.6|6944.9|6942.1|6944.3|6941.5|0
1615809590000|2021-03-15 11:59:50|6886.6|6883.8|6886.1|6883.3|6887.1|6884.3|6886.1|6883.3|1
1615782110000|2021-03-15 04:21:50|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|0
1615809600000|2021-03-15 12:00:00|6885.8|6883|6885.6|6882.8|6886.6|6883.8|6885.3|6882.5|6
1615782120000|2021-03-15 04:22:00|6943.7|6940.9|6943.6|6940.8|6943.7|6940.9|6943.4|6940.6|1
1615809610000|2021-03-15 12:00:10|||||||||3
1615782130000|2021-03-15 04:22:10|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|0
1615809620000|2021-03-15 12:00:20|6885.8|6883|6886.1|6883.3|6886.1|6883.3|6885.8|6883|0
1615782150000|2021-03-15 04:22:30|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|0
1615809630000|2021-03-15 12:00:30|6886.6|6883.8|6887.8|6885|6888.1|6885.3|6886.6|6883.8|8
1615782160000|2021-03-15 04:22:40|6944.1|6941.3|6943.9|6941.1|6944.4|6941.6|6943.9|6941.1|0
1615809640000|2021-03-15 12:00:40|6888.1|6885.3|6888.1|6885.3|6888.3|6885.5|6887.8|6885|1
1615782180000|2021-03-15 04:23:00|6944.3|6941.5|6944.9|6942.1|6944.9|6942.1|6944.3|6941.5|0
1615809650000|2021-03-15 12:00:50|6888.6|6885.8|6888.3|6885.5|6888.6|6885.8|6888.1|6885.3|3
1615782190000|2021-03-15 04:23:10|6945.2|6942.4|6945.2|6942.4|6945.2|6942.4|6945.2|6942.4|0
1615809660000|2021-03-15 12:01:00|6888.6|6885.8|6888.1|6885.3|6888.6|6885.8|6888.1|6885.3|9
1615782210000|2021-03-15 04:23:30|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|0
1615809670000|2021-03-15 12:01:10|6888.8|6886|6889.8|6887|6890.6|6887.8|6888.8|6886|402
1615782240000|2021-03-15 04:24:00|6945.9|6943.1|6945.9|6943.1|6945.9|6943.1|6945.9|6943.1|0
1615809680000|2021-03-15 12:01:20|6890|6887.2|6889.8|6887|6890.3|6887.5|6889.8|6887|2
1615782250000|2021-03-15 04:24:10|||||||||1
1615809690000|2021-03-15 12:01:30|6889.6|6886.8|6889.8|6887|6890.1|6887.3|6889.6|6886.8|1
1615782260000|2021-03-15 04:24:20|6945.2|6942.4|6944.9|6942.1|6945.2|6942.4|6944.9|6942.1|21
1615809700000|2021-03-15 12:01:40|6889.6|6886.8|6888.1|6885.3|6889.6|6886.8|6887.3|6884.5|1
1615809710000|2021-03-15 12:01:50|6887.8|6885|6886.6|6883.8|6887.8|6885|6886.6|6883.8|3
1615782310000|2021-03-15 04:25:10|6944.6|6941.8|6944.4|6941.6|6944.6|6941.8|6944.4|6941.6|3
1615809720000|2021-03-15 12:02:00|6886.3|6883.5|6885.8|6883|6886.3|6883.5|6885.6|6882.8|1
1615782320000|2021-03-15 04:25:20|||||||||1
1615809730000|2021-03-15 12:02:10|6885.6|6882.8|6886.1|6883.3|6886.1|6883.3|6885.6|6882.8|2
1615782330000|2021-03-15 04:25:30|6945.6|6942.8|6945.6|6942.8|6945.6|6942.8|6945.6|6942.8|1
1615809740000|2021-03-15 12:02:20|6886.6|6883.8|6887.3|6884.5|6887.3|6884.5|6886.6|6883.8|2
1615782360000|2021-03-15 04:26:00|6945.2|6942.4|6944.9|6942.1|6945.2|6942.4|6944.4|6941.6|30
1615809750000|2021-03-15 12:02:30|6887.6|6884.8|6887.6|6884.8|6887.6|6884.8|6887.1|6884.3|3
1615782380000|2021-03-15 04:26:20|6945.2|6942.4|6945.6|6942.8|6945.6|6942.8|6945.2|6942.4|1
1615809760000|2021-03-15 12:02:40|6887.3|6884.5|6886.6|6883.8|6887.3|6884.5|6886.6|6883.8|2
1615782390000|2021-03-15 04:26:30|6945.9|6943.1|6945.9|6943.1|6945.9|6943.1|6945.9|6943.1|0
1615809770000|2021-03-15 12:02:50|6886.8|6884|6886.1|6883.3|6886.8|6884|6885.3|6882.5|20
1615782440000|2021-03-15 04:27:20|6945.7|6942.9|6945.4|6942.6|6945.7|6942.9|6945.4|6942.6|6
1615809780000|2021-03-15 12:03:00|6885.6|6882.8|6885.6|6882.8|6885.6|6882.8|6885.6|6882.8|0
1615782450000|2021-03-15 04:27:30|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|0
1615809790000|2021-03-15 12:03:10|6885.8|6883|6885.8|6883|6885.8|6883|6885.6|6882.8|0
1615782460000|2021-03-15 04:27:40|6945.4|6942.6|6945.4|6942.6|6945.9|6943.1|6945.4|6942.6|0
1615809800000|2021-03-15 12:03:20|6886.3|6883.5|6887.7|6884.9|6887.7|6884.9|6886.3|6883.5|7
1615782480000|2021-03-15 04:28:00|6945.2|6942.4|6945.2|6942.4|6945.2|6942.4|6945.2|6942.4|0
1615809810000|2021-03-15 12:03:30|6888.3|6885.5|6888.8|6886|6890.3|6887.5|6888.3|6885.5|18
1615782510000|2021-03-15 04:28:30|6944.9|6942.1|6944.6|6941.8|6944.9|6942.1|6944.4|6941.6|20
1615809820000|2021-03-15 12:03:40|6888.6|6885.8|6888.6|6885.8|6888.8|6886|6888.6|6885.8|0
1615782520000|2021-03-15 04:28:40|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|0
1615809830000|2021-03-15 12:03:50|6888.3|6885.5|6887.8|6885|6888.3|6885.5|6887|6884.2|2
1615782540000|2021-03-15 04:29:00|6945.1|6942.3|6944.9|6942.1|6945.4|6942.6|6944.9|6942.1|0
1615809840000|2021-03-15 12:04:00|6888|6885.2|6888.8|6886|6889.3|6886.5|6888|6885.2|2
1615782560000|2021-03-15 04:29:20|6945.4|6942.6|6945.6|6942.8|6945.6|6942.8|6945.4|6942.6|0
1615809860000|2021-03-15 12:04:20|6889.3|6886.5|6888.8|6886|6889.3|6886.5|6888.8|6886|1
1615782590000|2021-03-15 04:29:50|6945.4|6942.6|6945.6|6942.8|6945.6|6942.8|6945.4|6942.6|0
1615809870000|2021-03-15 12:04:30|6889.3|6886.5|6889.3|6886.5|6889.3|6886.5|6888.8|6886|5
1615782600000|2021-03-15 04:30:00|6945.4|6942.6|6945.6|6942.8|6946.1|6943.3|6945.4|6942.6|2
1615809880000|2021-03-15 12:04:40|6889.6|6886.8|6889.8|6887|6890.8|6888|6889.6|6886.8|77
1615782610000|2021-03-15 04:30:10|6945.4|6942.6|6946.9|6944.1|6947.9|6945.1|6945.4|6942.6|6
1615809890000|2021-03-15 12:04:50|6890.6|6887.8|6892.1|6889.3|6892.3|6889.5|6890.6|6887.8|3
1615782620000|2021-03-15 04:30:20|6947.4|6944.6|6947.9|6945.1|6947.9|6945.1|6947.4|6944.6|0
1615782630000|2021-03-15 04:30:30|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|0
1615809900000|2021-03-15 12:05:00|6892.3|6889.5|6891.8|6889|6892.3|6889.5|6891.1|6888.3|6
1615782640000|2021-03-15 04:30:40|6947.9|6945.1|6948.4|6945.6|6948.4|6945.6|6946.9|6944.1|4
1615809920000|2021-03-15 12:05:20|6891.6|6888.8|6883.6|6880.8|6891.6|6888.8|6883.6|6880.8|137
1615782650000|2021-03-15 04:30:50|6948.2|6945.4|6948.1|6945.3|6948.2|6945.4|6947.4|6944.6|2
1615809930000|2021-03-15 12:05:30|6884|6881.2|6883.8|6881|6884.3|6881.5|6883.6|6880.8|19
1615782660000|2021-03-15 04:31:00|6947.8|6945|6947.6|6944.8|6947.8|6945|6947.4|6944.6|2
1615809940000|2021-03-15 12:05:40|6884.3|6881.5|6884.6|6881.8|6885.6|6882.8|6884.3|6881.5|10
1615782670000|2021-03-15 04:31:10|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|0
1615809950000|2021-03-15 12:05:50|6884.8|6882|6885.1|6882.3|6885.3|6882.5|6884.8|6882|9
1615782690000|2021-03-15 04:31:30|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|0
1615809960000|2021-03-15 12:06:00|6885.6|6882.8|6885.3|6882.5|6885.6|6882.8|6885.1|6882.3|4
1615782700000|2021-03-15 04:31:40|6948.2|6945.4|6947.9|6945.1|6948.2|6945.4|6947.9|6945.1|0
1615809970000|2021-03-15 12:06:10|6886.3|6883.5|6886.3|6883.5|6886.3|6883.5|6886.3|6883.5|9
1615782710000|2021-03-15 04:31:50|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|0
1615809980000|2021-03-15 12:06:20|6886.6|6883.8|6887.3|6884.5|6887.3|6884.5|6886.6|6883.8|3
1615782720000|2021-03-15 04:32:00|6948.2|6945.4|6947.9|6945.1|6948.2|6945.4|6947.9|6945.1|0
1615809990000|2021-03-15 12:06:30|6887.8|6885|6886.1|6883.3|6887.8|6885|6886.1|6883.3|8
1615782730000|2021-03-15 04:32:10|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|0
1615810000000|2021-03-15 12:06:40|6886.6|6883.8|6885.1|6882.3|6886.6|6883.8|6885.1|6882.3|2
1615782740000|2021-03-15 04:32:20|6947.8|6945|6947.6|6944.8|6947.8|6945|6947.6|6944.8|1
1615810010000|2021-03-15 12:06:50|6884.8|6882|6868.6|6865.8|6885.1|6882.3|6866.4|6863.6|882
1615782750000|2021-03-15 04:32:30|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|0
1615810020000|2021-03-15 12:07:00|6869.1|6866.3|6867.1|6864.3|6870.1|6867.3|6866.4|6863.6|124
1615782760000|2021-03-15 04:32:40|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|0
1615810030000|2021-03-15 12:07:10|6867.8|6865|6865.7|6862.9|6867.8|6865|6862.4|6859.6|185
1615782780000|2021-03-15 04:33:00|6947.6|6944.8|6947.6|6944.8|6947.6|6944.8|6947.6|6944.8|0
1615810040000|2021-03-15 12:07:20|6865.1|6862.3|6864.1|6861.3|6865.1|6862.3|6862.9|6860.1|34
1615810050000|2021-03-15 12:07:30|6864.4|6861.6|6855.4|6852.6|6866.1|6863.3|6854.1|6851.3|529
1615782790000|2021-03-15 04:33:10|6947.9|6945.1|6947.6|6944.8|6948.4|6945.6|6947.6|6944.8|1
1615810060000|2021-03-15 12:07:40|6855.1|6852.3|6850.6|6847.8|6855.1|6852.3|6849.3|6846.5|132
1615810070000|2021-03-15 12:07:50|6850.4|6847.6|6852.9|6850.1|6853.1|6850.3|6846.1|6843.3|287
1615782800000|2021-03-15 04:33:20|6947.4|6944.6|6947.2|6944.4|6947.4|6944.6|6947.2|6944.4|0
1615810080000|2021-03-15 12:08:00|6852.4|6849.6|6847.1|6844.3|6852.6|6849.8|6844.9|6842.1|310
1615810090000|2021-03-15 12:08:10|6846.3|6843.5|6846.4|6843.6|6847.4|6844.6|6843.6|6840.8|170
1615782810000|2021-03-15 04:33:30|6946.9|6944.1|6946.4|6943.6|6946.9|6944.1|6946.4|6943.6|1
1615810100000|2021-03-15 12:08:20|6846.1|6843.3|6841.1|6838.3|6846.1|6843.3|6840.1|6837.3|39
1615810110000|2021-03-15 12:08:30|6841.9|6839.1|6841.8|6839|6842.1|6839.3|6838.4|6835.6|160
1615782820000|2021-03-15 04:33:40|6946.6|6943.8|6946.4|6943.6|6946.9|6944.1|6946.4|6943.6|0
1615810120000|2021-03-15 12:08:40|6842.1|6839.3|6842.3|6839.5|6843.6|6840.8|6839.9|6837.1|63
1615782830000|2021-03-15 04:33:50|6945.9|6943.1|6946.9|6944.1|6946.9|6944.1|6945.9|6943.1|0
1615810130000|2021-03-15 12:08:50|6842.4|6839.6|6848.8|6846|6849.8|6847|6842.3|6839.5|72
1615810140000|2021-03-15 12:09:00|6849.1|6846.3|6849.3|6846.5|6849.6|6846.8|6847.1|6844.3|43
1615782930000|2021-03-15 04:35:30|6945.9|6943.1|6946.4|6943.6|6946.4|6943.6|6945.9|6943.1|0
1615810150000|2021-03-15 12:09:10|6849.1|6846.3|6846.8|6844|6849.3|6846.5|6846.3|6843.5|27
1615810160000|2021-03-15 12:09:20|6846.6|6843.8|6842.6|6839.8|6846.6|6843.8|6840.1|6837.3|35
1615782940000|2021-03-15 04:35:40|6946.2|6943.4|6945.9|6943.1|6946.2|6943.4|6945.9|6943.1|3
1615810170000|2021-03-15 12:09:30|6842.9|6840.1|6842.1|6839.3|6844.9|6842.1|6842.1|6839.3|33
1615810180000|2021-03-15 12:09:40|6841.8|6839|6842.5|6839.7|6844.3|6841.5|6841.1|6838.3|44
1615782950000|2021-03-15 04:35:50|6946.4|6943.6|6945.9|6943.1|6946.4|6943.6|6945.9|6943.1|0
1615810190000|2021-03-15 12:09:50|6843.1|6840.3|6844.4|6841.6|6846.3|6843.5|6843.1|6840.3|22
1615782970000|2021-03-15 04:36:10|6946.1|6943.3|6946.4|6943.6|6946.4|6943.6|6946.1|6943.3|0
1615810200000|2021-03-15 12:10:00|6844.1|6841.3|6841.6|6838.8|6844.1|6841.3|6839.1|6836.3|53
1615782980000|2021-03-15 04:36:20|6946.2|6943.4|6945.9|6943.1|6946.2|6943.4|6945.9|6943.1|0
1615810210000|2021-03-15 12:10:10|6841.9|6839.1|6836.1|6833.3|6842.9|6840.1|6835.4|6832.6|79
1615782990000|2021-03-15 04:36:30|6945.7|6942.9|6945.4|6942.6|6945.9|6943.1|6945.4|6942.6|1
1615810220000|2021-03-15 12:10:20|6836.6|6833.8|6837.1|6834.3|6839.8|6835.3|6830.1|6827.3|1077
1615810230000|2021-03-15 12:10:30|6836.1|6833.3|6839|6836.2|6841.6|6838.8|6835.9|6833.1|129
1615783000000|2021-03-15 04:36:40|6945.2|6942.4|6944.9|6942.1|6945.2|6942.4|6944.4|6941.6|0
1615810240000|2021-03-15 12:10:40|6839.1|6836.3|6835.9|6833.1|6839.1|6836.3|6834.1|6831.3|345
1615783040000|2021-03-15 04:37:20|6944.6|6941.8|6941.1|6938.3|6944.6|6941.8|6941.1|6938.3|8
1615810250000|2021-03-15 12:10:50|6835.4|6832.6|6836.4|6833.6|6837.6|6834.8|6834.9|6832.1|412
1615810260000|2021-03-15 12:11:00|6836.7|6833.9|6832.2|6829.4|6836.7|6833.9|6832.2|6829.4|33
1615810270000|2021-03-15 12:11:10|6831.7|6828.9|6833.7|6830.9|6834|6831.1|6831.7|6828.9|53
1615783050000|2021-03-15 04:37:30|6940.1|6937.3|6941.1|6938.3|6941.4|6938.6|6940.1|6937.3|2
1615810280000|2021-03-15 12:11:20|6833.2|6830.4|6833.2|6830.4|6835.7|6832.9|6832.5|6829.7|36
1615810290000|2021-03-15 12:11:30|6833.7|6830.9|6834|6831.2|6835.7|6832.9|6832.2|6829.4|888
1615783080000|2021-03-15 04:38:00|6940.9|6938.1|6941.1|6938.3|6941.2|6938.3|6940.6|6937.2|8
1615810300000|2021-03-15 12:11:40|6835|6832.2|6832.2|6829.4|6835|6832.2|6831.2|6828.4|137
1615810310000|2021-03-15 12:11:50|6832.5|6829.7|6835.9|6833.1|6836.7|6833.9|6832.2|6829.4|102
1615783090000|2021-03-15 04:38:10|6940.5|6937.7|6939.1|6936.3|6940.5|6937.7|6937.8|6935|21
1615810320000|2021-03-15 12:12:00|6836.2|6833.4|6834.4|6831.6|6836.2|6833.4|6833.2|6830.4|78
1615810330000|2021-03-15 12:12:10|6834.2|6831.4|6833.7|6830.9|6834.9|6832.1|6832.2|6829.4|28
1615783100000|2021-03-15 04:38:20|6938.6|6935.8|6938.9|6936.1|6938.9|6936.1|6938.1|6935.3|1
1615810340000|2021-03-15 12:12:20|6833.2|6830.4|6834.4|6831.6|6834.4|6831.6|6832.2|6829.4|12
1615810350000|2021-03-15 12:12:30|6834.2|6831.4|6833.4|6830.6|6834.4|6831.6|6831|6828.2|211
1615783120000|2021-03-15 04:38:40|6939.4|6936.6|6939.4|6936.6|6939.4|6936.6|6939.4|6936.6|0
1615810360000|2021-03-15 12:12:40|6833.5|6830.7|6831.2|6828.4|6833.5|6830.7|6831.2|6828.4|13
1615810370000|2021-03-15 12:12:50|6830.7|6827.9|6827.9|6825.1|6830.7|6827.9|6826.7|6823.9|188
1615783130000|2021-03-15 04:38:50|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|2
1615810380000|2021-03-15 12:13:00|6827.4|6824.6|6827.2|6824.4|6827.9|6825.1|6826.2|6823.4|135
1615783140000|2021-03-15 04:39:00|6940.4|6937.6|6940.4|6937.6|6940.4|6937.6|6940.4|6937.6|2
1615810390000|2021-03-15 12:13:10|6827.9|6825.1|6823.2|6820.4|6827.9|6825.1|6822.5|6819.7|316
1615783150000|2021-03-15 04:39:10|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|1
1615810400000|2021-03-15 12:13:20|6823.5|6820.7|6823.7|6820.9|6824.2|6821.4|6821.5|6818.7|169
1615810410000|2021-03-15 12:13:30|6824|6821.2|6822.2|6819.4|6824|6821.2|6818.7|6815.9|282
1615810420000|2021-03-15 12:13:40|6822.4|6819.6|6826.7|6823.9|6826.7|6823.9|6820.4|6817.6|223
1615783240000|2021-03-15 04:40:40|6941.1|6938.3|6941.4|6938.6|6941.4|6938.6|6941.1|6938.3|0
1615810430000|2021-03-15 12:13:50|6825.8|6823|6827.7|6824.9|6828.7|6825.9|6823.7|6820.9|104
1615810440000|2021-03-15 12:14:00|6827.9|6825.1|6834.7|6831.9|6834.7|6831.9|6827.7|6824.9|56
1615783250000|2021-03-15 04:40:50|6940.9|6938.1|6941.4|6938.6|6941.4|6938.6|6940.9|6938.1|0
1615810450000|2021-03-15 12:14:10|6835.2|6832.4|6837.4|6834.6|6837.4|6834.6|6834.7|6831.9|103
1615810460000|2021-03-15 12:14:20|6836.7|6833.9|6836.2|6833.4|6836.9|6834.1|6834.9|6832.1|21
1615783260000|2021-03-15 04:41:00|6940.9|6938.1|6941.4|6938.6|6941.4|6938.6|6940.9|6938.1|0
1615810470000|2021-03-15 12:14:30|6837.3|6833.3|6837.9|6835.1|6837.9|6835.1|6836.7|6833.3|57
1615810480000|2021-03-15 12:14:40|6838.2|6835.4|6839.7|6836.9|6839.7|6836.9|6837.9|6835.1|57
1615783270000|2021-03-15 04:41:10|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|1
1615810490000|2021-03-15 12:14:50|6839.9|6837.1|6836.4|6833.6|6839.9|6837.1|6833.9|6831.1|80
1615810500000|2021-03-15 12:15:00|6836.2|6833.4|6831.9|6829.1|6836.4|6833.6|6831.7|6828.9|27
1615783340000|2021-03-15 04:42:20|||||||||1
1615810510000|2021-03-15 12:15:10|6831.7|6828.9|6835.9|6833.1|6836.4|6833.6|6831.4|6828.6|36
1615783390000|2021-03-15 04:43:10|6940.4|6937.6|6940.9|6938.1|6940.9|6938.1|6940.4|6937.6|0
1615810520000|2021-03-15 12:15:20|6836.7|6833.9|6837.7|6834.9|6838.4|6835.6|6836.7|6833.9|23
1615810530000|2021-03-15 12:15:30|6837.4|6834.6|6837.2|6834.4|6837.7|6834.9|6836.2|6833.4|29
1615783410000|2021-03-15 04:43:30|6940.4|6937.6|6940.4|6937.6|6940.4|6937.6|6940.4|6937.6|0
1615810540000|2021-03-15 12:15:40|6837.7|6834.9|6836.9|6834.1|6837.7|6834.9|6836.2|6833.4|15
1615783420000|2021-03-15 04:43:40|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|1
1615810550000|2021-03-15 12:15:50|6836.7|6833.9|6840.2|6837.4|6840.2|6837.4|6836.7|6833.9|10
1615783430000|2021-03-15 04:43:50|6941.1|6938.3|6941.4|6938.6|6941.4|6938.6|6941.1|6938.3|0
1615810560000|2021-03-15 12:16:00|6840.4|6837.6|6843.2|6840.4|6843.4|6840.6|6839.9|6837.1|75
1615783440000|2021-03-15 04:44:00|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|1
1615810570000|2021-03-15 12:16:10|6842.9|6840.1|6842.2|6839.4|6844.2|6841.4|6841.7|6838.9|93
1615810580000|2021-03-15 12:16:20|6841.9|6839.1|6841.9|6839.1|6842.9|6840.1|6841.9|6839.1|5
1615783480000|2021-03-15 04:44:40|6942.4|6939.6|6943.9|6941.1|6943.9|6941.1|6942.4|6939.6|2
1615810590000|2021-03-15 12:16:30|6842.2|6839.4|6842.4|6839.6|6842.9|6840.1|6841.2|6838.4|20
1615783500000|2021-03-15 04:45:00|6944.4|6941.6|6944.6|6941.8|6944.6|6941.8|6944.4|6941.6|1
1615810600000|2021-03-15 12:16:40|6842.2|6839.4|6843.2|6840.4|6843.2|6840.4|6842.2|6839.4|31
1615783510000|2021-03-15 04:45:10|6944.9|6942.1|6944.6|6941.8|6944.9|6942.1|6944.4|6941.6|1
1615810610000|2021-03-15 12:16:50|6843.4|6840.6|6846.2|6843.4|6846.2|6843.4|6843.2|6840.4|27
1615783540000|2021-03-15 04:45:40|6944.9|6942.1|6945.4|6942.6|6945.4|6942.6|6944.9|6942.1|0
1615810620000|2021-03-15 12:17:00|6845.7|6842.9|6846.2|6843.4|6846.9|6844.1|6845.4|6842.6|17
1615810630000|2021-03-15 12:17:10|6846.4|6843.6|6843.7|6840.9|6846.4|6843.6|6842.9|6840.1|26
1615783550000|2021-03-15 04:45:50|6944.9|6942.1|6944.6|6941.8|6944.9|6942.1|6944.4|6941.6|2
1615810640000|2021-03-15 12:17:20|6843.4|6840.6|6844.4|6841.6|6845.7|6842.9|6843.4|6840.6|32
1615810650000|2021-03-15 12:17:30|6844.7|6841.9|6843.2|6840.4|6844.7|6841.9|6842.7|6839.9|193
1615783560000|2021-03-15 04:46:00|6944.9|6942.1|6945.4|6942.6|6945.4|6942.6|6944.9|6942.1|0
1615810660000|2021-03-15 12:17:40|6843|6840.2|6842.2|6839.4|6843|6840.2|6842|6839.2|30
1615810670000|2021-03-15 12:17:50|6842.7|6839.9|6841.7|6838.9|6842.7|6839.9|6841.2|6838.4|7
1615783570000|2021-03-15 04:46:10|6946.1|6943.3|6945.9|6943.1|6946.9|6944.1|6945.9|6943.1|3
1615810680000|2021-03-15 12:18:00|6841.5|6838.7|6842.2|6839.4|6842.4|6839.6|6841.2|6838.4|194
1615783580000|2021-03-15 04:46:20|6946.9|6944.1|6946.4|6943.6|6946.9|6944.1|6946.4|6943.6|12
1615810690000|2021-03-15 12:18:10|6842|6839.2|6843.7|6840.9|6843.7|6840.9|6841.2|6838.4|13
1615783590000|2021-03-15 04:46:30|6946.6|6943.8|6946.6|6943.8|6946.6|6943.8|6946.6|6943.8|1
1615810700000|2021-03-15 12:18:20|6843.9|6841.1|6846.4|6843.6|6846.4|6843.6|6843.9|6841.1|60
1615783620000|2021-03-15 04:47:00|6946.9|6944.1|6946.4|6943.6|6946.9|6944.1|6945.9|6943.1|1
1615810710000|2021-03-15 12:18:30|6846.9|6844.1|6848.2|6845.4|6848.2|6845.4|6846.9|6844.1|5
1615783630000|2021-03-15 04:47:10|6946.6|6943.8|6946.6|6943.8|6946.6|6943.8|6946.6|6943.8|1
1615810720000|2021-03-15 12:18:40|6848.5|6845.7|6849.2|6846.4|6849.2|6846.4|6846.7|6843.9|49
1615783660000|2021-03-15 04:47:40|6946.4|6943.6|6946.6|6943.8|6946.6|6943.8|6946.4|6943.6|0
1615810730000|2021-03-15 12:18:50|6848.7|6845.9|6850.9|6848.1|6851.4|6848.6|6848.4|6845.6|190
1615783670000|2021-03-15 04:47:50|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|0
1615810740000|2021-03-15 12:19:00|6851.9|6849.1|6853.9|6851.1|6854.4|6851.6|6850.4|6847.6|286
1615783680000|2021-03-15 04:48:00|6946.6|6943.8|6946.6|6943.8|6946.6|6943.8|6946.6|6943.8|0
1615810750000|2021-03-15 12:19:10|6854.4|6851.6|6854.9|6852.1|6856.4|6853.6|6852.9|6850.1|489
1615783690000|2021-03-15 04:48:10|6946.9|6944.1|6946.9|6944.1|6946.9|6944.1|6946.9|6944.1|1
1615810760000|2021-03-15 12:19:20|6855.2|6852.4|6854.7|6851.9|6855.4|6852.6|6853.7|6850.9|166
1615783720000|2021-03-15 04:48:40|6946.6|6943.8|6946.6|6943.8|6946.6|6943.8|6946.6|6943.8|0
1615810770000|2021-03-15 12:19:30|6855.2|6852.4|6857.7|6854.9|6857.9|6855.1|6855.2|6852.4|28
1615783750000|2021-03-15 04:49:10|6947.6|6944.8|6947.4|6944.6|6947.6|6944.8|6947.4|6944.6|2
1615810780000|2021-03-15 12:19:40|6857.9|6855.1|6855.7|6852.9|6859.2|6856.4|6854.4|6851.6|79
1615783790000|2021-03-15 04:49:50|||||||||1
1615810790000|2021-03-15 12:19:50|6855.9|6853.1|6855.7|6852.9|6857.7|6854.9|6855.2|6852.4|49
1615783800000|2021-03-15 04:50:00|||||||||1
1615810800000|2021-03-15 12:20:00|6855.4|6852.6|6859.2|6856.4|6859.9|6857.1|6855.4|6852.6|25
1615783830000|2021-03-15 04:50:30|6947.1|6944.3|6946.4|6943.6|6947.1|6944.3|6946.4|6943.6|4
1615810810000|2021-03-15 12:20:10|6858.7|6855.9|6859.7|6856.9|6861.2|6858.4|6858.2|6855.4|25
1615783840000|2021-03-15 04:50:40|6945.1|6942.3|6944.9|6942.1|6945.4|6942.6|6944.1|6941.3|9
1615810820000|2021-03-15 12:20:20|6860.2|6857.4|6860.7|6857.9|6861.4|6858.6|6859.5|6856.7|20
1615783850000|2021-03-15 04:50:50|6944.6|6941.8|6944.1|6941.3|6944.6|6941.8|6944.1|6941.3|3
1615810830000|2021-03-15 12:20:30|6861.2|6858.4|6860.7|6857.9|6862.5|6859.7|6860.7|6857.9|41
1615783860000|2021-03-15 04:51:00|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|0
1615810840000|2021-03-15 12:20:40|6860.2|6857.4|6860.7|6857.9|6861.2|6858.4|6859.2|6856.4|27
1615783870000|2021-03-15 04:51:10|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|0
1615810850000|2021-03-15 12:20:50|6861.2|6858.4|6858.7|6855.9|6861.4|6858.6|6858.5|6855.7|109
1615810860000|2021-03-15 12:21:00|6858.9|6856.1|6859.5|6856.7|6859.8|6857|6858.9|6856.1|6
1615783880000|2021-03-15 04:51:20|6945.1|6942.3|6946.4|6943.6|6946.4|6943.6|6944.4|6941.6|3
1615810870000|2021-03-15 12:21:10|6858.9|6856.1|6857.5|6854.7|6858.9|6856.1|6856.2|6853.4|16
1615810880000|2021-03-15 12:21:20|6857.7|6854.9|6857.7|6854.9|6858.5|6855.7|6857.5|6854.7|8
1615783890000|2021-03-15 04:51:30|6946.6|6943.8|6947.4|6944.6|6947.4|6944.6|6946.6|6943.8|2
1615810890000|2021-03-15 12:21:30|6858|6855.2|6859.2|6856.4|6859.2|6856.4|6857|6854.2|60
1615810900000|2021-03-15 12:21:40|6859.4|6856.6|6859|6856.2|6859.7|6856.9|6857.8|6855|8
1615783900000|2021-03-15 04:51:40|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|6947.4|6944.6|1
1615810910000|2021-03-15 12:21:50|6858.8|6856|6861|6858.2|6862|6859.2|6858.2|6855.4|37
1615810920000|2021-03-15 12:22:00|6861.2|6858.4|6862.8|6860|6863.2|6860.4|6861.2|6858.4|25
1615783910000|2021-03-15 04:51:50|6947.6|6944.8|6947.4|6944.6|6947.6|6944.8|6947.4|6944.6|1
1615810930000|2021-03-15 12:22:10|6862.2|6859.4|6863.9|6861.1|6864.2|6861.4|6862|6859.2|22
1615810940000|2021-03-15 12:22:20|6863.7|6860.9|6861.4|6858.6|6863.7|6860.9|6861.2|6858.4|4
1615783920000|2021-03-15 04:52:00|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|0
1615810950000|2021-03-15 12:22:30|6861.2|6858.4|6860.2|6857.4|6861.7|6858.9|6860.2|6857.4|7
1615810960000|2021-03-15 12:22:40|6860|6857.2|6861.4|6858.6|6861.4|6858.6|6860|6857.2|17
1615783930000|2021-03-15 04:52:10|6948.1|6945.3|6948.4|6945.6|6948.4|6945.6|6948.1|6945.3|0
1615810970000|2021-03-15 12:22:50|6861.2|6858.4|6863.2|6860.4|6863.4|6860.6|6861.2|6858.4|24
1615783940000|2021-03-15 04:52:20|6948.9|6946.1|6948.6|6945.8|6949.9|6947.1|6948.6|6945.8|7
1615810980000|2021-03-15 12:23:00|6862.4|6859.6|6863.2|6860.4|6863.4|6860.6|6862.2|6859.4|24
1615810990000|2021-03-15 12:23:10|6863.4|6860.6|6863.9|6861.1|6863.9|6861.1|6862.4|6859.6|35
1615783950000|2021-03-15 04:52:30|6949.1|6946.3|6948.9|6946.1|6949.1|6946.3|6948.9|6946.1|2
1615811000000|2021-03-15 12:23:20|6863.7|6860.9|6862.7|6859.9|6864.9|6862.1|6862.7|6859.9|27
1615811010000|2021-03-15 12:23:30|6862.2|6859.4|6860.9|6858.1|6862.2|6859.4|6860.9|6858.1|1
1615783960000|2021-03-15 04:52:40|6949.1|6946.3|6949.9|6947.1|6950.4|6947.6|6949.1|6946.3|7
1615811020000|2021-03-15 12:23:40|6861.4|6858.6|6860.9|6858.1|6861.4|6858.6|6860.4|6857.6|2
1615783970000|2021-03-15 04:52:50|6950.4|6947.6|6950.4|6947.6|6950.4|6947.6|6950.4|6947.6|0
1615811030000|2021-03-15 12:23:50|6860.4|6857.6|6863.9|6861.1|6863.9|6861.1|6860.4|6857.6|24
1615783980000|2021-03-15 04:53:00|||||||||1
1615811040000|2021-03-15 12:24:00|6864.4|6861.6|6863.9|6861.1|6864.9|6862.1|6863.4|6860.6|6
1615784000000|2021-03-15 04:53:20|6950.6|6947.8|6950.6|6947.8|6951.1|6948.3|6950.6|6947.8|4
1615811050000|2021-03-15 12:24:10|6863.7|6860.9|6863.4|6860.6|6863.7|6860.9|6862.9|6860.1|1
1615784010000|2021-03-15 04:53:30|6950.4|6947.6|6950.4|6947.6|6950.4|6947.6|6950.4|6947.6|0
1615811060000|2021-03-15 12:24:20|6863.7|6860.9|6866.9|6864.1|6866.9|6864.1|6863.7|6860.9|17
1615784080000|2021-03-15 04:54:40|6948.4|6945.6|6946.1|6943.3|6948.4|6945.6|6945.1|6942.3|36
1615811070000|2021-03-15 12:24:30|6868.2|6865.4|6869.4|6866.6|6869.4|6866.6|6867.4|6864.6|208
1615784090000|2021-03-15 04:54:50|6945.9|6943.1|6946.4|6943.6|6946.4|6943.6|6945.6|6942.8|1
1615811080000|2021-03-15 12:24:40|6869.7|6866.9|6867.4|6864.6|6869.9|6867.1|6867.4|6864.6|11
1615811090000|2021-03-15 12:24:50|6867.9|6865.1|6867.9|6865.1|6867.9|6865.1|6866.9|6864.1|69
1615784100000|2021-03-15 04:55:00|6946.1|6943.3|6946.1|6943.3|6946.1|6943.3|6946.1|6943.3|0
1615784110000|2021-03-15 04:55:10|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|1
1615811100000|2021-03-15 12:25:00|6867.4|6864.6|6867.9|6865.1|6868.7|6865.9|6866.7|6863.9|99
1615784140000|2021-03-15 04:55:40|6946.1|6943.3|6945.4|6942.6|6946.1|6943.3|6945.1|6942.3|0
1615811110000|2021-03-15 12:25:10|6867.4|6864.6|6867.4|6864.6|6869.4|6866.6|6867.2|6864.4|34
1615784150000|2021-03-15 04:55:50|6944.1|6941.3|6943.4|6940.6|6944.1|6941.3|6943.4|6940.6|7
1615811120000|2021-03-15 12:25:20|6867.7|6864.9|6864.7|6861.9|6867.7|6864.9|6864.7|6861.9|2
1615784160000|2021-03-15 04:56:00|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|3
1615811130000|2021-03-15 12:25:30|6864.9|6862.1|6864.4|6861.6|6864.9|6862.1|6862.2|6859.4|6
1615784170000|2021-03-15 04:56:10|6943.4|6940.6|6943.4|6940.6|6943.4|6940.6|6943.4|6940.6|1
1615811140000|2021-03-15 12:25:40|6864.2|6861.4|6860.9|6858.1|6864.2|6861.4|6860.7|6857.9|19
1615784180000|2021-03-15 04:56:20|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|1
1615811150000|2021-03-15 12:25:50|6861.2|6858.4|6861.7|6858.9|6861.7|6858.9|6860.4|6857.6|17
1615784200000|2021-03-15 04:56:40|6943.4|6940.6|6943.4|6940.6|6943.4|6940.6|6943.4|6940.6|0
1615811160000|2021-03-15 12:26:00|6861.4|6858.6|6860.7|6857.9|6862.2|6859.4|6860.4|6857.6|23
1615784210000|2021-03-15 04:56:50|6943.1|6940.3|6943.4|6940.6|6943.4|6940.6|6943.1|6940.3|0
1615811170000|2021-03-15 12:26:10|6860.4|6857.6|6859.7|6856.9|6860.9|6858.1|6859.7|6856.9|6
1615784220000|2021-03-15 04:57:00|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|1
1615811180000|2021-03-15 12:26:20|6858.7|6855.9|6857.7|6854.9|6859.2|6856.4|6857.2|6854.4|13
1615784230000|2021-03-15 04:57:10|6943.6|6940.8|6943.4|6940.6|6943.6|6940.8|6943.4|6940.6|1
1615811190000|2021-03-15 12:26:30|6857.4|6854.6|6861.4|6858.6|6861.7|6858.9|6857.4|6854.6|44
1615784240000|2021-03-15 04:57:20|6942.4|6939.6|6942.4|6939.6|6942.4|6939.6|6942.4|6939.6|2
1615811200000|2021-03-15 12:26:40|6861.2|6858.4|6858.7|6855.9|6861.2|6858.4|6858.7|6855.9|24
1615784250000|2021-03-15 04:57:30|6942.6|6939.8|6943.1|6940.3|6943.1|6940.3|6942.6|6939.8|1
1615811210000|2021-03-15 12:26:50|6858.4|6855.6|6860.4|6857.6|6861.2|6858.4|6858.4|6855.6|7
1615784260000|2021-03-15 04:57:40|6943.4|6940.6|6944.3|6941.5|6944.3|6941.5|6943.4|6940.6|12
1615811220000|2021-03-15 12:27:00|6860.7|6857.9|6860.7|6857.9|6860.7|6857.9|6859.9|6857.1|8
1615784270000|2021-03-15 04:57:50|6945.4|6942.6|6945.4|6942.6|6945.6|6942.8|6945.4|6942.6|0
1615811230000|2021-03-15 12:27:10|6860.4|6857.6|6861.4|6858.6|6861.4|6858.6|6860.4|6857.6|6
1615784280000|2021-03-15 04:58:00|6945.6|6942.8|6945.9|6943.1|6945.9|6943.1|6945.6|6942.8|0
1615811240000|2021-03-15 12:27:20|6860.9|6858.1|6860.2|6857.4|6860.9|6858.1|6859.9|6857.1|2
1615784290000|2021-03-15 04:58:10|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|1
1615811250000|2021-03-15 12:27:30|6860.4|6857.6|6858.2|6855.4|6860.4|6857.6|6857.4|6854.6|28
1615784310000|2021-03-15 04:58:30|6944.3|6941.5|6944.3|6941.5|6944.3|6941.5|6944.3|6941.5|1
1615811260000|2021-03-15 12:27:40|6858.7|6855.9|6860.4|6857.6|6860.7|6857.9|6858.4|6855.6|4
1615784330000|2021-03-15 04:58:50|6944.6|6941.8|6944.6|6941.8|6944.6|6941.8|6944.6|6941.8|1
1615811270000|2021-03-15 12:27:50|6860.7|6857.9|6855.4|6852.6|6861.4|6858.6|6853.9|6851.1|66
1615811280000|2021-03-15 12:28:00|6854.2|6851.4|6854.4|6851.6|6854.7|6851.9|6853.9|6851.1|26
1615784340000|2021-03-15 04:59:00|6944.8|6942|6945.1|6942.3|6945.1|6942.3|6944.8|6942|0
1615811290000|2021-03-15 12:28:10|6853.9|6851.1|6854.2|6851.4|6854.4|6851.6|6852.7|6849.9|69
1615784350000|2021-03-15 04:59:10|6944.8|6942|6944.6|6941.8|6944.8|6942|6944.6|6941.8|1
1615811300000|2021-03-15 12:28:20|6853.9|6851.1|6853.4|6850.6|6853.9|6851.1|6852.4|6849.6|6
1615784360000|2021-03-15 04:59:20|6944.3|6941.5|6943.8|6941|6944.3|6941.5|6943.3|6940.5|20
1615811310000|2021-03-15 12:28:30|6852.9|6850.1|6850.4|6847.6|6853.4|6850.6|6849.7|6846.9|148
1615784370000|2021-03-15 04:59:30|6944.1|6941.3|6944.1|6941.3|6944.1|6941.3|6944.1|6941.3|0
1615811320000|2021-03-15 12:28:40|6849.7|6846.9|6850.7|6847.9|6850.7|6847.9|6849.4|6846.6|16
1615784380000|2021-03-15 04:59:40|6943.9|6941.1|6943.8|6941|6943.9|6941.1|6943.3|6940.5|0
1615811330000|2021-03-15 12:28:50|6850.9|6848.1|6853.9|6851.1|6854.4|6851.6|6850.9|6848.1|13
1615811340000|2021-03-15 12:29:00|6854.4|6851.6|6853.9|6851.1|6854.7|6851.9|6853.7|6850.9|54
1615784400000|2021-03-15 05:00:00|6944.1|6941.3|6943.3|6940.5|6944.2|6941.3|6943.1|6940.2|2
1615811350000|2021-03-15 12:29:10|6854.7|6851.9|6853.4|6850.6|6854.7|6851.9|6853.4|6850.6|11
1615811360000|2021-03-15 12:29:20|6852.9|6850.1|6853.7|6850.9|6853.7|6850.9|6852.7|6849.9|10
1615784410000|2021-03-15 05:00:10|6943.1|6940.3|6944.6|6941.8|6944.6|6941.8|6943.1|6940.3|7
1615811370000|2021-03-15 12:29:30|6854.4|6851.6|6852.7|6849.9|6854.4|6851.6|6852.7|6849.9|12
1615811380000|2021-03-15 12:29:40|6852.4|6849.6|6852.7|6849.9|6852.7|6849.9|6851.9|6849.1|29
1615784420000|2021-03-15 05:00:20|6945.1|6942.3|6945.1|6942.3|6945.1|6942.3|6945.1|6942.3|13
1615811390000|2021-03-15 12:29:50|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6851.9|6849.1|3
1615784430000|2021-03-15 05:00:30|6944.8|6942|6944.8|6942|6944.8|6942|6944.8|6942|0
1615811400000|2021-03-15 12:30:00|6852.9|6850.1|6849.4|6846.6|6852.9|6850.1|6847.9|6845.1|59
1615811410000|2021-03-15 12:30:10|6848.9|6846.1|6855.4|6852.6|6855.7|6852.9|6848.9|6846.1|27
1615784450000|2021-03-15 05:00:50|6945.8|6943|6948.1|6945.3|6948.1|6945.3|6945.8|6943|1
1615811420000|2021-03-15 12:30:20|6855.7|6852.9|6858.7|6855.9|6858.9|6856.1|6855.7|6852.9|11
1615811430000|2021-03-15 12:30:30|6858.9|6856.1|6859.4|6856.6|6860.2|6857.4|6857.7|6854.9|75
1615784460000|2021-03-15 05:01:00|6948.3|6945.5|6948.1|6945.3|6948.8|6946|6948.1|6945.3|0
1615811440000|2021-03-15 12:30:40|6859.9|6857.1|6859.4|6856.6|6860.6|6857.8|6858.9|6856.1|24
1615811450000|2021-03-15 12:30:50|6859.6|6856.8|6860.1|6857.3|6860.6|6857.8|6859.6|6856.8|4
1615784470000|2021-03-15 05:01:10|6948.8|6946|6947.1|6944.3|6948.8|6946|6947.1|6944.3|3
1615811460000|2021-03-15 12:31:00|6860.4|6857.6|6861.1|6858.3|6861.4|6858.6|6859.6|6856.8|27
1615784490000|2021-03-15 05:01:30|6946.8|6944|6946.8|6944|6946.8|6944|6946.8|6944|0
1615811470000|2021-03-15 12:31:10|6861.4|6858.6|6859.4|6856.6|6861.6|6858.8|6859.4|6856.6|15
1615784500000|2021-03-15 05:01:40|6946.6|6943.8|6946.8|6944|6946.8|6944|6946.6|6943.8|0
1615811480000|2021-03-15 12:31:20|6859.6|6856.8|6859.4|6856.6|6859.6|6856.8|6859.4|6856.6|5
1615784520000|2021-03-15 05:02:00|6947.1|6944.3|6947.1|6944.3|6947.1|6944.3|6947.1|6944.3|0
1615811490000|2021-03-15 12:31:30|6858.9|6856.1|6857.1|6854.3|6858.9|6856.1|6856.9|6854.1|11
1615784540000|2021-03-15 05:02:20|6946.3|6943.5|6946.3|6943.5|6946.3|6943.5|6946.3|6943.5|0
1615811500000|2021-03-15 12:31:40|6857.4|6854.6|6856.4|6853.6|6857.6|6854.8|6856.1|6853.3|11
1615784550000|2021-03-15 05:02:30|6945.6|6942.8|6946.6|6943.8|6946.6|6943.8|6945.1|6942.3|6
1615811510000|2021-03-15 12:31:50|6855.9|6853.1|6854.4|6851.6|6855.9|6853.1|6853.9|6851.1|11
1615784560000|2021-03-15 05:02:40|6945.8|6943|6945.8|6943|6945.8|6943|6945.8|6943|0
1615811520000|2021-03-15 12:32:00|6854.2|6851.4|6853.6|6850.8|6854.6|6851.8|6852.9|6850.1|15
1615784570000|2021-03-15 05:02:50|6945.6|6942.8|6946.1|6943.3|6946.1|6943.3|6945.3|6942.5|0
1615811530000|2021-03-15 12:32:10|6853.1|6850.3|6852.4|6849.6|6854.6|6851.8|6852.4|6849.6|22
1615784580000|2021-03-15 05:03:00|6945.8|6943|6945.8|6943|6945.8|6943|6945.8|6943|0
1615811540000|2021-03-15 12:32:20|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|6852.4|6849.6|3
1615784590000|2021-03-15 05:03:10|6945.6|6942.8|6945.8|6943|6945.8|6943|6945.3|6942.5|0
1615811550000|2021-03-15 12:32:30|6852.9|6850.1|6852.6|6849.8|6853.1|6850.3|6852.6|6849.8|2
1615784600000|2021-03-15 05:03:20|6945.3|6942.5|6945.3|6942.5|6945.3|6942.5|6945.3|6942.5|1
1615811560000|2021-03-15 12:32:40|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|3
1615784610000|2021-03-15 05:03:30|6945.6|6942.8|6945.6|6942.8|6945.6|6942.8|6945.6|6942.8|0
1615811570000|2021-03-15 12:32:50|6853.4|6850.6|6854.1|6851.3|6854.1|6851.3|6852.9|6850.1|15
1615784620000|2021-03-15 05:03:40|6945.3|6942.5|6945.3|6942.5|6945.3|6942.5|6945.3|6942.5|0
1615811580000|2021-03-15 12:33:00|6854.4|6851.6|6853.4|6850.6|6854.4|6851.6|6852.4|6849.6|53
1615784630000|2021-03-15 05:03:50|6944.3|6941.5|6944.6|6941.8|6944.6|6941.8|6944.3|6941.5|5
1615811590000|2021-03-15 12:33:10|6852.9|6850.1|6851.9|6849.1|6853.4|6850.6|6851.9|6849.1|26
1615784640000|2021-03-15 05:04:00|6945.1|6942.3|6945.1|6942.3|6945.1|6942.3|6945.1|6942.3|0
1615811600000|2021-03-15 12:33:20|6851.6|6848.8|6857.4|6854.6|6857.4|6854.6|6851.6|6848.8|137
1615784650000|2021-03-15 05:04:10|6944.6|6941.8|6943.8|6941|6944.6|6941.8|6943.3|6940.5|4
1615811610000|2021-03-15 12:33:30|6856.6|6853.8|6856.6|6853.8|6857.9|6855.1|6856.6|6853.8|4
1615784670000|2021-03-15 05:04:30|6943.3|6940.5|6943.6|6940.8|6943.8|6941|6943.3|6940.5|0
1615811620000|2021-03-15 12:33:40|6856.4|6853.6|6854.9|6852.1|6856.4|6853.6|6854.9|6852.1|0
1615784680000|2021-03-15 05:04:40|6944.6|6941.8|6944.8|6942|6944.8|6942|6944.6|6941.8|0
1615811630000|2021-03-15 12:33:50|6854.4|6851.6|6855.1|6852.3|6855.6|6852.8|6853.6|6850.8|3
1615784690000|2021-03-15 05:04:50|6944.4|6941.6|6943.3|6940.5|6944.4|6941.6|6943.1|6940.3|0
1615811640000|2021-03-15 12:34:00|6855.4|6852.6|6856.4|6853.6|6856.6|6853.8|6855.4|6852.6|6
1615784700000|2021-03-15 05:05:00|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|0
1615811650000|2021-03-15 12:34:10|6856.6|6853.8|6856.4|6853.6|6856.6|6853.8|6855.6|6852.8|3
1615784710000|2021-03-15 05:05:10|6943.3|6940.5|6943.1|6940.3|6943.3|6940.5|6943.1|6940.3|1
1615811660000|2021-03-15 12:34:20|6855.9|6853.1|6854.9|6852.1|6855.9|6853.1|6854.9|6852.1|5
1615811670000|2021-03-15 12:34:30|6854.6|6851.8|6854.4|6851.6|6854.6|6851.8|6854.4|6851.6|11
1615784740000|2021-03-15 05:05:40|6942.9|6940.1|6940.8|6938|6942.9|6940.1|6940.3|6937.5|10
1615811680000|2021-03-15 12:34:40|6855.4|6852.6|6853.6|6850.8|6855.4|6852.6|6853.4|6850.6|42
1615811690000|2021-03-15 12:34:50|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6852.9|6850.1|252
1615784760000|2021-03-15 05:06:00|6941.1|6938.3|6941.3|6938.5|6941.6|6938.8|6941.1|6938.3|2
1615811700000|2021-03-15 12:35:00|6854.9|6852.1|6856.1|6853.3|6856.1|6853.3|6854.6|6851.8|32
1615811710000|2021-03-15 12:35:10|6855.6|6852.8|6858.1|6855.3|6858.1|6855.3|6854.9|6852.1|20
1615784770000|2021-03-15 05:06:10|6942.3|6939.5|6940.8|6938|6942.3|6939.5|6940.8|6938|10
1615811720000|2021-03-15 12:35:20|6857.6|6854.8|6859|6856.2|6859.5|6856.7|6856.9|6854.1|96
1615811730000|2021-03-15 12:35:30|6858.4|6855.6|6857.5|6854.7|6859.5|6856.7|6857.5|6854.7|85
1615784780000|2021-03-15 05:06:20|6940.3|6937.5|6940.8|6938|6940.8|6938|6940.3|6937.5|0
1615811740000|2021-03-15 12:35:40|6856.5|6853.7|6857.7|6854.9|6858.8|6856|6856.5|6853.7|20
1615811750000|2021-03-15 12:35:50|6858.2|6855.4|6858.7|6855.9|6858.7|6855.9|6858|6855.2|1
1615784800000|2021-03-15 05:06:40|6940.4|6937.6|6940.8|6938|6941.3|6938.5|6939.8|6937|2
1615811760000|2021-03-15 12:36:00|6859|6856.2|6859|6856.2|6859.5|6856.7|6858.5|6855.7|26
1615811770000|2021-03-15 12:36:10|6858.5|6855.7|6858|6855.2|6858.5|6855.7|6857.5|6854.7|13
1615784810000|2021-03-15 05:06:50|||||||||1
1615811780000|2021-03-15 12:36:20|6858.3|6855.5|6858|6855.2|6859.5|6856.7|6858|6855.2|22
1615811790000|2021-03-15 12:36:30|6858.2|6855.4|6861.8|6859|6862.2|6859.4|6858.2|6855.4|11
1615784870000|2021-03-15 05:07:50|||||||||1
1615811800000|2021-03-15 12:36:40|6861.2|6858.4|6862.9|6860.1|6863.2|6860.4|6861|6858.2|84
1615811810000|2021-03-15 12:36:50|6863|6860.2|6864.5|6861.7|6864.7|6861.9|6863|6860.2|5
1615784890000|2021-03-15 05:08:10|6941.3|6938.5|6940.8|6938|6941.3|6938.5|6940.8|6938|0
1615811820000|2021-03-15 12:37:00|6864.2|6861.4|6865.2|6862.4|6865.7|6862.9|6864.2|6861.4|6
1615811830000|2021-03-15 12:37:10|6865.7|6862.9|6865.5|6862.7|6866.2|6863.4|6865|6862.2|23
1615784900000|2021-03-15 05:08:20|6941.3|6938.5|6941.3|6938.5|6941.3|6938.5|6941.3|6938.5|0
1615811840000|2021-03-15 12:37:20|6865.2|6862.4|6867|6864.2|6867.5|6864.7|6865|6862.2|33
1615811850000|2021-03-15 12:37:30|6866.7|6863.9|6865.7|6862.9|6867.2|6864.4|6865|6862.2|28
1615784910000|2021-03-15 05:08:30|6941.1|6938.3|6941.3|6938.5|6941.3|6938.5|6941.1|6938.3|0
1615811860000|2021-03-15 12:37:40|6865.5|6862.7|6864.7|6861.9|6865.5|6862.7|6864.2|6861.4|104
1615811870000|2021-03-15 12:37:50|6864.5|6861.7|6862.7|6859.9|6864.7|6861.9|6862.7|6859.9|5
1615784930000|2021-03-15 05:08:50|6941.6|6938.8|6942.8|6940|6943.3|6940.5|6941.6|6938.8|4
1615811880000|2021-03-15 12:38:00|6862.4|6859.6|6861|6858.2|6862.4|6859.6|6861|6858.2|26
1615811890000|2021-03-15 12:38:10|6860.5|6857.7|6859.7|6856.9|6860.5|6857.7|6858.7|6855.9|17
1615784940000|2021-03-15 05:09:00|6943.3|6940.5|6943.6|6940.8|6943.6|6940.8|6943.3|6940.5|3
1615811900000|2021-03-15 12:38:20|6860.2|6857.4|6860|6857.2|6860.7|6857.9|6859.7|6856.9|41
1615811910000|2021-03-15 12:38:30|6860.2|6857.4|6861.2|6858.4|6861.7|6858.9|6859.5|6856.7|7
1615784950000|2021-03-15 05:09:10|6944.1|6941.3|6944.8|6942|6944.8|6942|6944.1|6941.3|3
1615811920000|2021-03-15 12:38:40|6861.7|6858.9|6860.7|6857.9|6861.8|6859|6860.4|6857.6|0
1615811930000|2021-03-15 12:38:50|6860.5|6857.7|6860.2|6857.4|6860.5|6857.7|6860.2|6857.4|1
1615784960000|2021-03-15 05:09:20|6945.1|6942.3|6944.8|6942|6945.3|6942.5|6944.8|6942|0
1615811940000|2021-03-15 12:39:00|6860.7|6857.9|6861.7|6858.9|6862.2|6859.4|6860.7|6857.9|11
1615811950000|2021-03-15 12:39:10|6862|6859.2|6861.2|6858.4|6862|6859.2|6861|6858.2|101
1615784970000|2021-03-15 05:09:30|6944.6|6941.8|6944.3|6941.5|6944.6|6941.8|6944.3|6941.5|0
1615811960000|2021-03-15 12:39:20|6861|6858.2|6859.5|6856.7|6861|6858.2|6858.5|6855.7|5
1615811970000|2021-03-15 12:39:30|6859|6856.2|6858.9|6856.1|6859|6856.2|6858.5|6855.7|7
1615784980000|2021-03-15 05:09:40|6944.9|6942.1|6945.8|6943|6945.8|6943|6944.9|6942.1|2
1615811980000|2021-03-15 12:39:40|6859.2|6856.4|6856|6853.2|6859.7|6856.9|6856|6853.2|13
1615811990000|2021-03-15 12:39:50|6856.2|6853.4|6854.7|6851.9|6856.9|6854.1|6852.9|6850.1|70
1615785000000|2021-03-15 05:10:00|6945.3|6942.5|6944.8|6942|6945.3|6942.5|6944.8|6942|19
1615812000000|2021-03-15 12:40:00|6855|6852.2|6854.7|6851.9|6855|6852.2|6853.7|6850.9|7
1615812010000|2021-03-15 12:40:10|6854.5|6851.7|6852.2|6849.4|6854.5|6851.7|6852.2|6849.4|18
1615785020000|2021-03-15 05:10:20|6944.6|6941.8|6943.3|6940.5|6944.6|6941.8|6943.3|6940.5|3
1615812020000|2021-03-15 12:40:20|6851.9|6849.1|6849.7|6846.9|6851.9|6849.1|6847.9|6845.1|76
1615785030000|2021-03-15 05:10:30|6943.1|6940.3|6941.8|6939|6943.1|6940.3|6941.8|6939|2
1615812030000|2021-03-15 12:40:30|6850|6847.2|6846.5|6843.7|6850.7|6847.9|6846.5|6843.7|316
1615812040000|2021-03-15 12:40:40|6846.2|6843.4|6847.9|6845.1|6848.2|6845.4|6846.2|6843.4|15
1615785040000|2021-03-15 05:10:40|6942.3|6939.5|6941.8|6939|6942.3|6939.5|6941.8|6939|0
1615812050000|2021-03-15 12:40:50|6848.2|6845.4|6848.2|6845.4|6848.9|6846.1|6847.5|6844.7|14
1615812060000|2021-03-15 12:41:00|6848|6845.2|6850.2|6847.4|6850.2|6847.4|6848|6845.2|13
1615785060000|2021-03-15 05:11:00|6943.3|6940.5|6942.6|6939.8|6943.3|6940.5|6942.6|6939.8|5
1615812070000|2021-03-15 12:41:10|6850.4|6847.6|6852.2|6849.4|6852.2|6849.4|6850.4|6847.6|8
1615812080000|2021-03-15 12:41:20|6852|6849.2|6850.7|6847.9|6852|6849.2|6850.7|6847.9|33
1615785070000|2021-03-15 05:11:10|6942.3|6939.5|6943.3|6940.5|6943.3|6940.5|6942.3|6939.5|4
1615812090000|2021-03-15 12:41:30|6850.4|6847.6|6852.2|6849.4|6852.2|6849.4|6850.4|6847.6|3
1615812100000|2021-03-15 12:41:40|6852.4|6849.6|6854.2|6851.4|6854.7|6851.9|6852.4|6849.6|4
1615785090000|2021-03-15 05:11:30|6943.8|6941|6943.8|6941|6943.8|6941|6943.8|6941|1
1615812110000|2021-03-15 12:41:50|6854.4|6851.6|6855.4|6852.6|6855.4|6852.6|6854.4|6851.6|1
1615812120000|2021-03-15 12:42:00|6855.7|6852.9|6856.2|6853.4|6856.2|6853.4|6854.7|6851.9|18
1615785110000|2021-03-15 05:11:50|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|0
1615812130000|2021-03-15 12:42:10|6855.2|6852.4|6856.7|6853.9|6856.9|6854.1|6855.2|6852.4|17
1615812140000|2021-03-15 12:42:20|6856.2|6853.4|6857.6|6854.8|6857.6|6854.8|6855.2|6852.4|211
1615785120000|2021-03-15 05:12:00|6942.8|6940|6942.8|6940|6943.1|6940.3|6942.8|6940|0
1615812150000|2021-03-15 12:42:30|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|6857|6854.2|7
1615812160000|2021-03-15 12:42:40|6856.2|6853.4|6855.9|6853.1|6856.7|6853.9|6855.9|6853.1|33
1615785130000|2021-03-15 05:12:10|6943.1|6940.3|6942.8|6940|6943.3|6940.5|6942.8|6940|0
1615812170000|2021-03-15 12:42:50|6856.4|6853.6|6853.4|6850.6|6857.2|6854.4|6853.2|6850.4|2
1615812180000|2021-03-15 12:43:00|6853.2|6850.4|6853|6850.2|6853.2|6850.4|6852.2|6849.4|11
1615785150000|2021-03-15 05:12:30|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|0
1615812190000|2021-03-15 12:43:10|6852.9|6850.1|6854.7|6851.9|6854.9|6852.1|6852.7|6849.9|35
1615812200000|2021-03-15 12:43:20|6854.4|6851.6|6852.2|6849.4|6854.4|6851.6|6852.2|6849.4|11
1615785160000|2021-03-15 05:12:40|6943.3|6940.5|6943.8|6941|6943.8|6941|6943.3|6940.5|1
1615812210000|2021-03-15 12:43:30|6852|6849.2|6851.9|6849.1|6852.2|6849.4|6851.7|6848.9|4
1615812220000|2021-03-15 12:43:40|6851.4|6848.6|6850.4|6847.6|6851.7|6848.9|6850.2|6847.4|30
1615785170000|2021-03-15 05:12:50|6944.1|6941.3|6944.8|6942|6944.8|6942|6944.1|6941.3|1
1615812230000|2021-03-15 12:43:50|6851.2|6848.4|6851.4|6848.6|6851.4|6848.6|6850.4|6847.6|3
1615785190000|2021-03-15 05:13:10|6944.4|6941.6|6943.8|6941|6944.4|6941.6|6943.8|6941|0
1615812240000|2021-03-15 12:44:00|6851.9|6849.1|6850.2|6847.4|6851.9|6849.1|6850.2|6847.4|1
1615812250000|2021-03-15 12:44:10|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.2|6847.4|2
1615785200000|2021-03-15 05:13:20|6943.3|6940.5|6943.6|6940.8|6943.6|6940.8|6943.3|6940.5|0
1615812260000|2021-03-15 12:44:20|6850.2|6847.4|6850.2|6847.4|6850.2|6847.4|6850.2|6847.4|1
1615812270000|2021-03-15 12:44:30|6850.7|6847.9|6849.7|6846.9|6850.7|6847.9|6849.7|6846.9|13
1615785210000|2021-03-15 05:13:30|6943.8|6941|6944.3|6941.5|6944.3|6941.5|6943.8|6941|2
1615812280000|2021-03-15 12:44:40|6849.4|6846.6|6849.6|6846.8|6849.6|6846.8|6849|6846.2|5
1615785220000|2021-03-15 05:13:40|6943.8|6941|6943.8|6941|6943.8|6941|6943.8|6941|1
1615812290000|2021-03-15 12:44:50|6850.2|6847.4|6847.2|6844.4|6850.2|6847.4|6847.2|6844.4|11
1615785250000|2021-03-15 05:14:10|6943.3|6940.5|6943.1|6940.3|6943.3|6940.5|6942.8|6940|0
1615785260000|2021-03-15 05:14:20|6942.8|6940|6942.8|6940|6942.8|6940|6942.8|6940|1
1615812300000|2021-03-15 12:45:00|6847.4|6844.6|6849.2|6846.4|6849.4|6846.6|6847.4|6844.6|224
1615785270000|2021-03-15 05:14:30|6943.1|6940.3|6943.3|6940.5|6943.3|6940.5|6943.1|6940.3|0
1615812310000|2021-03-15 12:45:10|6850|6847.2|6851.2|6848.4|6851.2|6848.4|6850|6847.2|4
1615785280000|2021-03-15 05:14:40|6943.1|6940.3|6943.3|6940.5|6943.3|6940.5|6943.1|6940.3|0
1615785290000|2021-03-15 05:14:50|6942.8|6940|6943.3|6940.5|6943.3|6940.5|6942.8|6940|1
1615812320000|2021-03-15 12:45:20|6851|6848.2|6851|6848.2|6851.2|6848.4|6851|6848.2|0
1615812330000|2021-03-15 12:45:30|6850.2|6847.4|6852.2|6849.4|6853.2|6850.4|6850.2|6847.4|16
1615785300000|2021-03-15 05:15:00|6943.1|6940.3|6942.8|6940|6943.1|6940.3|6942.8|6940|11
1615812340000|2021-03-15 12:45:40|6852.7|6849.9|6852.4|6849.6|6852.7|6849.9|6852.2|6849.4|0
1615812350000|2021-03-15 12:45:50|6852.2|6849.4|6852.4|6849.6|6853|6850.2|6851.7|6848.9|0
1615785310000|2021-03-15 05:15:10|6942.3|6939.5|6940.8|6938|6942.3|6939.5|6940.8|6938|8
1615812360000|2021-03-15 12:46:00|6852.7|6849.9|6854.4|6851.6|6854.4|6851.6|6852.7|6849.9|40
1615812370000|2021-03-15 12:46:10|6854.9|6852.1|6855.4|6852.6|6856.9|6854.1|6854.9|6852.1|223
1615785320000|2021-03-15 05:15:20|6940.6|6937.8|6941.1|6938.3|6941.3|6938.5|6940.3|6937.5|1
1615812380000|2021-03-15 12:46:20|6855.2|6852.4|6851.4|6848.6|6855.2|6852.4|6851.4|6848.6|17
1615812390000|2021-03-15 12:46:30|6850.9|6848.1|6851.4|6848.6|6851.9|6849.1|6850.6|6847.8|12
1615785330000|2021-03-15 05:15:30|6940.8|6938|6940.8|6938|6940.8|6938|6940.8|6938|0
1615812400000|2021-03-15 12:46:40|6851.6|6848.8|6852.1|6849.3|6852.1|6849.3|6851.4|6848.6|43
1615812410000|2021-03-15 12:46:50|6852.9|6850.1|6852.4|6849.6|6853.4|6850.6|6852.4|6849.6|4
1615785350000|2021-03-15 05:15:50|6941.1|6938.3|6941.8|6939|6941.8|6939|6941.1|6938.3|0
1615812420000|2021-03-15 12:47:00|6852.6|6849.8|6852.4|6849.6|6852.6|6849.8|6851.9|6849.1|8
1615812430000|2021-03-15 12:47:10|6852.6|6849.8|6852.6|6849.8|6853.2|6850.4|6852.4|6849.6|4
1615785380000|2021-03-15 05:16:20|6942.1|6939.3|6941.8|6939|6942.3|6939.5|6941.8|6939|0
1615812440000|2021-03-15 12:47:20|6852.4|6849.6|6851.4|6848.6|6852.9|6850.1|6850.9|6848.1|13
1615812450000|2021-03-15 12:47:30|6851.6|6848.8|6851.4|6848.6|6851.9|6849.1|6850.9|6848.1|9
1615785390000|2021-03-15 05:16:30|6941.2|6938.4|6940.6|6937.8|6941.2|6938.4|6940.6|6937.8|14
1615812460000|2021-03-15 12:47:40|6851.9|6849.1|6852.6|6849.8|6852.6|6849.8|6851.9|6849.1|1
1615785400000|2021-03-15 05:16:40|||||||||7
1615812470000|2021-03-15 12:47:50|6852.4|6849.6|6852.7|6849.9|6852.9|6850.1|6851.9|6849.1|3
1615812480000|2021-03-15 12:48:00|6852.4|6849.6|6852.7|6849.9|6853.6|6850.8|6852.4|6849.6|3
1615785410000|2021-03-15 05:16:50|6940.3|6937.5|6940.1|6937.3|6941.1|6938.3|6940.1|6937.3|16
1615812490000|2021-03-15 12:48:10|6852.9|6850.1|6852.4|6849.6|6852.9|6850.1|6850.9|6848.1|60
1615812500000|2021-03-15 12:48:20|6853.1|6850.3|6851.4|6848.6|6853.9|6851.1|6851.4|6848.6|4
1615812510000|2021-03-15 12:48:30|6851.9|6849.1|6851.4|6848.6|6852.4|6849.6|6851.4|6848.6|8
1615785420000|2021-03-15 05:17:00|6939.8|6937|6939.8|6937|6939.8|6937|6939.8|6937|0
1615812520000|2021-03-15 12:48:40|6851.6|6848.8|6851.1|6848.3|6851.9|6849.1|6851.1|6848.3|1
1615812530000|2021-03-15 12:48:50|6851.6|6848.8|6851.6|6848.8|6853.1|6850.3|6850.9|6848.1|2
1615785430000|2021-03-15 05:17:10|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|0
1615812540000|2021-03-15 12:49:00|6851.9|6849.1|6852.6|6849.8|6853.1|6850.3|6851.9|6849.1|115
1615785460000|2021-03-15 05:17:40|6940.3|6937.5|6940.1|6937.3|6940.3|6937.5|6940.1|6937.3|0
1615812550000|2021-03-15 12:49:10|6852.8|6850|6852.6|6849.8|6853.3|6850.5|6852.6|6849.8|6
1615785470000|2021-03-15 05:17:50|6940.3|6937.5|6940.3|6937.5|6940.3|6937.5|6940.3|6937.5|0
1615812560000|2021-03-15 12:49:20|6852.9|6850.1|6852.4|6849.6|6853.3|6850.5|6852.4|6849.6|18
1615785480000|2021-03-15 05:18:00|6940.1|6937.3|6941.3|6938.5|6941.3|6938.5|6940.1|6937.3|1
1615812570000|2021-03-15 12:49:30|6851.9|6849.1|6852.1|6849.3|6852.6|6849.8|6851.9|6849.1|4
1615785490000|2021-03-15 05:18:10|6941.1|6938.3|6941.3|6938.5|6941.3|6938.5|6941.1|6938.3|0
1615812580000|2021-03-15 12:49:40|6852.6|6849.8|6853.3|6850.5|6853.3|6850.5|6852.6|6849.8|13
1615785510000|2021-03-15 05:18:30|6941.1|6938.3|6941.3|6938.5|6941.3|6938.5|6941.1|6938.3|0
1615812590000|2021-03-15 12:49:50|6852.9|6850.1|6852.1|6849.3|6852.9|6850.1|6852.1|6849.3|9
1615785520000|2021-03-15 05:18:40|6941.1|6938.3|6941.1|6938.3|6941.3|6938.5|6941.1|6938.3|1
1615812600000|2021-03-15 12:50:00|6852.6|6849.8|6849.9|6847.1|6852.6|6849.8|6849.9|6847.1|11
1615785530000|2021-03-15 05:18:50|6941.3|6938.5|6941.3|6938.5|6941.3|6938.5|6941.3|6938.5|0
1615812610000|2021-03-15 12:50:10|6849.6|6846.8|6850.6|6847.8|6850.6|6847.8|6849.4|6846.6|12
1615785540000|2021-03-15 05:19:00|6941.1|6938.3|6941.1|6938.3|6941.1|6938.3|6941.1|6938.3|0
1615812620000|2021-03-15 12:50:20|6850.9|6848.1|6850.6|6847.8|6851.1|6848.3|6850.6|6847.8|8
1615785550000|2021-03-15 05:19:10|6941.3|6938.5|6941.8|6939|6941.8|6939|6941.3|6938.5|1
1615812630000|2021-03-15 12:50:30|6850.2|6847.4|6848.6|6845.8|6850.2|6847.4|6847.9|6845.1|14
1615812640000|2021-03-15 12:50:40|6848.4|6845.6|6850.6|6847.8|6850.6|6847.8|6846.9|6844.1|78
1615812650000|2021-03-15 12:50:50|6850.4|6847.6|6851.4|6848.6|6852.2|6849.4|6850.4|6847.6|0
1615785580000|2021-03-15 05:19:40|6942|6939.2|6942.3|6939.5|6942.3|6939.5|6942|6939.2|0
1615812660000|2021-03-15 12:51:00|6851.6|6848.8|6855.4|6852.6|6855.4|6852.6|6851.6|6848.8|112
1615812670000|2021-03-15 12:51:10|6855.1|6852.3|6853.4|6850.6|6855.1|6852.3|6852.9|6850.1|22
1615785590000|2021-03-15 05:19:50|||||||||1
1615812680000|2021-03-15 12:51:20|6852.9|6850.1|6852.4|6849.6|6853.6|6850.8|6851.2|6848.4|20
1615812690000|2021-03-15 12:51:30|6852.2|6849.4|6855|6852.2|6855.4|6852.6|6851.9|6849.1|31
1615812700000|2021-03-15 12:51:40|6854.2|6851.4|6853.1|6850.3|6854.9|6852.1|6853.1|6850.3|6
1615785600000|2021-03-15 05:20:00|6941.3|6938.5|6941.8|6939|6941.8|6939|6941.3|6938.5|3
1615812710000|2021-03-15 12:51:50|6853.9|6851.1|6856.9|6854.1|6856.9|6854.1|6853.9|6851.1|4
1615785650000|2021-03-15 05:20:50|6941.3|6938.5|6941.3|6938.5|6941.3|6938.5|6941.3|6938.5|0
1615812720000|2021-03-15 12:52:00|6856.6|6853.8|6854.7|6851.9|6857.3|6854.5|6854.7|6851.9|7
1615785660000|2021-03-15 05:21:00|6941.5|6938.7|6941.8|6939|6941.8|6939|6941.5|6938.7|0
1615812730000|2021-03-15 12:52:10|6854.4|6851.6|6855.4|6852.6|6855.4|6852.6|6853.9|6851.1|2
1615785670000|2021-03-15 05:21:10|6941.6|6938.8|6941.6|6938.8|6941.6|6938.8|6941.6|6938.8|0
1615812740000|2021-03-15 12:52:20|6854.9|6852.1|6856.4|6853.6|6856.4|6853.6|6854.9|6852.1|4
1615785690000|2021-03-15 05:21:30|6941.3|6938.5|6941.3|6938.5|6941.3|6938.5|6941.3|6938.5|0
1615812750000|2021-03-15 12:52:30|6856.9|6854.1|6855.4|6852.6|6857.1|6854.3|6855.4|6852.6|1
1615785720000|2021-03-15 05:22:00|6940.9|6938.1|6940.1|6937.3|6940.9|6938.1|6939.6|6936.8|2
1615812760000|2021-03-15 12:52:40|6854.9|6852.1|6852.7|6849.9|6855.2|6852.4|6851.9|6849.1|21
1615785740000|2021-03-15 05:22:20|6939.9|6937.1|6939.3|6936.5|6939.9|6937.1|6939.3|6936.5|0
1615812770000|2021-03-15 12:52:50|6852.6|6849.8|6855.4|6852.6|6855.4|6852.6|6852.6|6849.8|22
1615785750000|2021-03-15 05:22:30|6940.3|6937.5|6940.1|6937.3|6940.8|6938|6940.1|6937.3|1
1615812780000|2021-03-15 12:53:00|6855.2|6852.4|6855.4|6852.6|6855.6|6852.8|6854.4|6851.6|5
1615812790000|2021-03-15 12:53:10|6855.2|6852.4|6853.4|6850.6|6855.4|6852.6|6853.4|6850.6|1
1615785760000|2021-03-15 05:22:40|6939.8|6937|6939.8|6937|6939.8|6937|6939.8|6937|0
1615812800000|2021-03-15 12:53:20|6852.9|6850.1|6851.4|6848.6|6852.9|6850.1|6851.4|6848.6|1
1615812810000|2021-03-15 12:53:30|6851.6|6848.8|6850.9|6848.1|6851.6|6848.8|6850.9|6848.1|1
1615785770000|2021-03-15 05:22:50|6940.3|6937.5|6940.1|6937.3|6940.3|6937.5|6940.1|6937.3|0
1615812820000|2021-03-15 12:53:40|6850.4|6847.6|6849.9|6847.1|6850.6|6847.8|6848.9|6846.1|6
1615812830000|2021-03-15 12:53:50|6849.4|6846.6|6848.6|6845.8|6849.6|6846.8|6848.4|6845.6|116
1615785780000|2021-03-15 05:23:00|6939.8|6937|6940.8|6938|6940.8|6938|6939.8|6937|0
1615812840000|2021-03-15 12:54:00|6848.9|6846.1|6848.7|6845.9|6848.9|6846.1|6848.4|6845.6|3
1615812850000|2021-03-15 12:54:10|6848.4|6845.6|6847.9|6845.1|6848.9|6846.1|6847.1|6844.3|28
1615785800000|2021-03-15 05:23:20|6941|6938.2|6941.6|6938.8|6941.8|6939|6941|6938.2|0
1615812860000|2021-03-15 12:54:20|6847.3|6844.5|6846.9|6844.1|6847.9|6845.1|6846.6|6843.8|26
1615812870000|2021-03-15 12:54:30|6846.6|6843.8|6846.6|6843.8|6847.6|6844.8|6846.6|6843.8|177
1615812880000|2021-03-15 12:54:40|6847.6|6844.8|6847.1|6844.3|6847.6|6844.8|6846.6|6843.8|21
1615785810000|2021-03-15 05:23:30|6941.3|6938.5|6940.8|6938|6941.8|6939|6940.8|6938|0
1615812890000|2021-03-15 12:54:50|6846.6|6843.8|6846.9|6844.1|6847.1|6844.3|6846.6|6843.8|5
1615785830000|2021-03-15 05:23:50|6941.3|6938.5|6941.5|6938.7|6941.5|6938.7|6941.3|6938.5|0
1615812900000|2021-03-15 12:55:00|6846.6|6843.8|6846.6|6843.8|6847.1|6844.3|6846.6|6843.8|7
1615812910000|2021-03-15 12:55:10|6847.2|6844.4|6847.9|6845.1|6847.9|6845.1|6847.2|6844.4|8
1615785840000|2021-03-15 05:24:00|6941.8|6939|6941.3|6938.5|6941.8|6939|6941.3|6938.5|1
1615812920000|2021-03-15 12:55:20|6848.3|6845.5|6847.9|6845.1|6848.9|6846.1|6847.9|6845.1|6
1615812930000|2021-03-15 12:55:30|6847.6|6844.8|6847.6|6844.8|6848.6|6845.8|6847.4|6844.6|110
1615785850000|2021-03-15 05:24:10|6941.5|6938.7|6941.8|6939|6941.8|6939|6941.5|6938.7|0
1615812940000|2021-03-15 12:55:40|6847.4|6844.6|6847.6|6844.8|6847.6|6844.8|6846.9|6844.1|6
1615785860000|2021-03-15 05:24:20|6941.6|6938.8|6941.3|6938.5|6941.6|6938.8|6941.3|6938.5|0
1615812950000|2021-03-15 12:55:50|6847.9|6845.1|6848.4|6845.6|6848.9|6846.1|6847.9|6845.1|33
1615785880000|2021-03-15 05:24:40|6940.8|6938|6941.3|6938.5|6941.3|6938.5|6940.8|6938|0
1615812960000|2021-03-15 12:56:00|6847.9|6845.1|6848.9|6846.1|6849.4|6846.6|6847.9|6845.1|6
1615785890000|2021-03-15 05:24:50|6941.5|6938.7|6941.3|6938.5|6941.8|6939|6941.3|6938.5|0
1615812970000|2021-03-15 12:56:10|6849.1|6846.3|6848.9|6846.1|6849.6|6846.8|6848.9|6846.1|10
1615812980000|2021-03-15 12:56:20|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|3
1615785900000|2021-03-15 05:25:00|6941.1|6938.3|6941.3|6938.5|6941.3|6938.5|6940.8|6938|0
1615812990000|2021-03-15 12:56:30|6848.9|6846.1|6850.4|6847.6|6850.9|6848.1|6848.9|6846.1|50
1615785930000|2021-03-15 05:25:30|6941.8|6939|6941.8|6939|6941.8|6939|6941.8|6939|0
1615813000000|2021-03-15 12:56:40|6850.6|6847.8|6850.6|6847.8|6850.6|6847.8|6850.6|6847.8|5
1615785970000|2021-03-15 05:26:10|6941.6|6938.8|6941.8|6939|6941.8|6939|6941.3|6938.5|1
1615813010000|2021-03-15 12:56:50|6850.3|6847.5|6850.4|6847.6|6851.6|6848.8|6849.9|6847.1|23
1615813020000|2021-03-15 12:57:00|6849.9|6847.1|6850.1|6847.3|6850.6|6847.8|6849.9|6847.1|11
1615785980000|2021-03-15 05:26:20|6941.6|6938.8|6941.3|6938.5|6941.6|6938.8|6941.3|6938.5|0
1615813030000|2021-03-15 12:57:10|6849.9|6847.1|6850.4|6847.6|6850.6|6847.8|6849.6|6846.8|1
1615813040000|2021-03-15 12:57:20|6850.6|6847.8|6851.9|6849.1|6851.9|6849.1|6850.6|6847.8|14
1615785990000|2021-03-15 05:26:30|6941.5|6938.7|6941.8|6939|6941.8|6939|6941.5|6938.7|0
1615813050000|2021-03-15 12:57:30|6851.4|6848.6|6850.9|6848.1|6851.4|6848.6|6850.9|6848.1|10
1615813060000|2021-03-15 12:57:40|6850.6|6847.8|6850.4|6847.6|6850.6|6847.8|6849.6|6846.8|22
1615786010000|2021-03-15 05:26:50|6942.3|6939.5|6942.5|6939.7|6942.5|6939.7|6942.3|6939.5|0
1615813070000|2021-03-15 12:57:50|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|0
1615813080000|2021-03-15 12:58:00|6849.1|6846.3|6850.1|6847.3|6850.1|6847.3|6848.9|6846.1|13
1615786020000|2021-03-15 05:27:00|6942.8|6940|6942.3|6939.5|6942.8|6940|6942.3|6939.5|0
1615813090000|2021-03-15 12:58:10|6850.6|6847.8|6849.9|6847.1|6850.6|6847.8|6849.6|6846.8|2
1615813100000|2021-03-15 12:58:20|6849.2|6846.4|6846.9|6844.1|6849.2|6846.4|6846.9|6844.1|32
1615786030000|2021-03-15 05:27:10|6942.5|6939.7|6942.8|6940|6942.8|6940|6942.5|6939.7|1
1615813110000|2021-03-15 12:58:30|6847.9|6845.1|6846.9|6844.1|6847.9|6845.1|6846.9|6844.1|5
1615813120000|2021-03-15 12:58:40|6846.6|6843.8|6845.4|6842.6|6846.6|6843.8|6844.9|6842.1|26
1615786040000|2021-03-15 05:27:20|6942.4|6939.6|6941.8|6939|6942.4|6939.6|6941.8|6939|0
1615813130000|2021-03-15 12:58:50|6845.6|6842.8|6844.6|6841.8|6845.6|6842.8|6844.6|6841.8|5
1615813140000|2021-03-15 12:59:00|6844.9|6842.1|6845.9|6843.1|6845.9|6843.1|6844.9|6842.1|33
1615786050000|2021-03-15 05:27:30|6941.3|6938.5|6941.1|6938.3|6941.3|6938.5|6941.1|6938.3|2
1615813150000|2021-03-15 12:59:10|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|6845.4|6842.6|25
1615813160000|2021-03-15 12:59:20|6845.9|6843.1|6847.4|6844.6|6847.6|6844.8|6845.9|6843.1|39
1615786060000|2021-03-15 05:27:40|6940.8|6938|6940.8|6938|6940.8|6938|6940.8|6938|0
1615813170000|2021-03-15 12:59:30|6847.9|6845.1|6847.6|6844.8|6847.9|6845.1|6847.6|6844.8|1
1615813180000|2021-03-15 12:59:40|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|6847.6|6844.8|11
1615786070000|2021-03-15 05:27:50|6941|6938.2|6941.8|6939|6942.3|6939.5|6941|6938.2|1
1615813190000|2021-03-15 12:59:50|6848.1|6845.3|6848.6|6845.8|6849.1|6846.3|6847.6|6844.8|23
1615786090000|2021-03-15 05:28:10|6941.6|6938.8|6941.8|6939|6941.8|6939|6941.3|6938.5|0
1615813200000|2021-03-15 13:00:00|6849.1|6846.3|6847.3|6844.5|6851.6|6848.8|6847.3|6844.5|150
1615813210000|2021-03-15 13:00:10|6847.1|6844.3|6848.9|6846.1|6851.1|6848.3|6847.1|6844.3|75
1615786100000|2021-03-15 05:28:20|6942.3|6939.5|6942.8|6940|6942.8|6940|6942.3|6939.5|0
1615813220000|2021-03-15 13:00:20|6849.2|6846.4|6847.9|6845.1|6849.6|6846.8|6847.9|6845.1|17
1615786110000|2021-03-15 05:28:30|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|0
1615813230000|2021-03-15 13:00:30|6848.2|6845.4|6843.6|6840.8|6848.6|6845.8|6842.9|6840.1|117
1615813240000|2021-03-15 13:00:40|6843.9|6841.1|6844.9|6842.1|6844.9|6842.1|6842.9|6840.1|22
1615786120000|2021-03-15 05:28:40|6942.1|6939.3|6942.1|6939.3|6942.1|6939.3|6942.1|6939.3|0
1615813250000|2021-03-15 13:00:50|6844.4|6841.6|6843.7|6840.9|6844.4|6841.6|6843.7|6840.9|14
1615786130000|2021-03-15 05:28:50|6941.8|6939|6941.8|6939|6941.8|6939|6941.8|6939|1
1615813260000|2021-03-15 13:01:00|6843.4|6840.6|6833.2|6830.4|6843.9|6841.1|6832.9|6830.1|722
1615813270000|2021-03-15 13:01:10|6832.9|6830.1|6830.2|6827.4|6833.7|6830.9|6829.9|6827.1|151
1615813280000|2021-03-15 13:01:20|6830|6827.2|6831.9|6829.1|6834.2|6831.4|6829.5|6826.7|144
1615786200000|2021-03-15 05:30:00|6940.8|6938|6939.3|6936.5|6940.8|6938|6939.3|6936.5|4
1615813290000|2021-03-15 13:01:30|6831.7|6828.9|6837.4|6834.6|6838.9|6836.1|6831.7|6828.9|238
1615813300000|2021-03-15 13:01:40|6837.9|6835.1|6845.3|6842.5|6845.8|6843|6837.9|6835.1|128
1615786210000|2021-03-15 05:30:10|6938.5|6935.7|6938.5|6935.7|6939|6936.2|6938|6935.2|36
1615813310000|2021-03-15 13:01:50|6845.1|6842.3|6850.6|6847.8|6852.6|6849.8|6845.1|6842.3|256
1615813320000|2021-03-15 13:02:00|6850.9|6848.1|6848.2|6845.4|6853.2|6850.4|6848.2|6845.4|258
1615786220000|2021-03-15 05:30:20|6938.3|6935.5|6936.3|6933.5|6938.3|6935.5|6936.3|6933.5|3
1615813330000|2021-03-15 13:02:10|6847.7|6844.9|6845.4|6842.6|6847.7|6844.9|6841.2|6838.4|74
1615813340000|2021-03-15 13:02:20|6845.9|6843.1|6851.9|6849.1|6852.7|6849.9|6843.6|6840.8|253
1615786230000|2021-03-15 05:30:30|6935.8|6933|6935.3|6932.5|6936.1|6933.3|6935.1|6932.3|17
1615813350000|2021-03-15 13:02:30|6852.2|6849.4|6855.9|6853.1|6856.9|6854.1|6851.4|6848.6|507
1615786240000|2021-03-15 05:30:40|6935.1|6932.3|6931.5|6928.7|6935.3|6932.5|6931.3|6928.5|20
1615813360000|2021-03-15 13:02:40|6855.6|6852.8|6853.2|6850.4|6855.6|6852.8|6852.2|6849.4|143
1615786250000|2021-03-15 05:30:50|6931.8|6929|6932.5|6929.7|6932.5|6929.7|6931.3|6928.5|14
1615813370000|2021-03-15 13:02:50|6853.6|6850.8|6857.2|6854.4|6857.2|6854.4|6852.9|6850.1|45
1615786260000|2021-03-15 05:31:00|6932.8|6930|6932.5|6929.7|6933.3|6930.5|6932.3|6929.5|4
1615813380000|2021-03-15 13:03:00|6856.9|6854.1|6859.4|6856.6|6859.6|6856.8|6856.2|6853.4|57
1615786270000|2021-03-15 05:31:10|6933|6930.2|6935.1|6932.3|6936.3|6933.5|6933|6930.2|17
1615813390000|2021-03-15 13:03:10|6859.7|6856.9|6861.6|6858.8|6861.6|6858.8|6858.9|6856.1|45
1615813400000|2021-03-15 13:03:20|6862.2|6859.4|6868.6|6865.8|6868.6|6865.8|6862.2|6859.4|375
1615786280000|2021-03-15 05:31:20|||||||||5
1615813410000|2021-03-15 13:03:30|6868.4|6865.6|6865.3|6862.5|6868.6|6865.8|6865.3|6862.5|49
1615786290000|2021-03-15 05:31:30|6934.8|6932|6936.5|6933.7|6937.2|6934|6934.8|6932|9
1615813420000|2021-03-15 13:03:40|6865.6|6862.8|6863.4|6860.6|6866.1|6863.3|6861.8|6859|138
1615786300000|2021-03-15 05:31:40|6936.6|6933.8|6935.8|6933|6936.6|6933.8|6934.8|6932|2
1615813430000|2021-03-15 13:03:50|6862.6|6859.8|6862.2|6859.4|6863.6|6860.8|6861.2|6858.4|72
1615813440000|2021-03-15 13:04:00|6862.6|6859.8|6859.6|6856.8|6863.4|6860.6|6857.4|6854.6|49
1615813450000|2021-03-15 13:04:10|6859.9|6857.1|6853.2|6850.4|6859.9|6857.1|6853.2|6850.4|39
1615786310000|2021-03-15 05:31:50|6935.6|6932.8|6933.3|6930.5|6935.6|6932.8|6933.3|6930.5|5
1615813460000|2021-03-15 13:04:20|6852.9|6850.1|6853.4|6850.6|6854.4|6851.6|6852.2|6849.4|27
1615813470000|2021-03-15 13:04:30|6853.9|6851.1|6848.7|6845.9|6854.2|6851.4|6848.4|6845.6|24
1615786320000|2021-03-15 05:32:00|6933.5|6930.7|6935.8|6933|6935.8|6933|6933.5|6930.7|11
1615813480000|2021-03-15 13:04:40|6848.6|6845.8|6847.5|6844.7|6849.4|6846.6|6847.5|6844.7|46
1615786330000|2021-03-15 05:32:10|6935.3|6932.5|6936.3|6933.5|6936.3|6933.5|6934.8|6932|0
1615813490000|2021-03-15 13:04:50|6847.2|6844.4|6846.9|6844.1|6847.4|6844.6|6846.2|6843.4|23
1615786340000|2021-03-15 05:32:20|6936.1|6933.3|6936.8|6934|6936.8|6934|6935.1|6932.3|0
1615813500000|2021-03-15 13:05:00|6846.7|6843.9|6843.7|6840.9|6846.7|6843.9|6841.9|6839.1|54
1615786350000|2021-03-15 05:32:30|6935.8|6933|6936.8|6934|6936.8|6934|6935.8|6933|2
1615813510000|2021-03-15 13:05:10|6843.2|6840.4|6842.4|6839.6|6846.4|6843.6|6842.2|6839.4|62
1615786370000|2021-03-15 05:32:50|6937.2|6933.2|6936.1|6933.3|6937.2|6933.3|6936.1|6932.9|0
1615813520000|2021-03-15 13:05:20|6842.2|6839.4|6849.4|6846.6|6850.9|6848.1|6841|6838.2|116
1615786380000|2021-03-15 05:33:00|6935.8|6933|6933.8|6931|6935.8|6933|6933.8|6931|4
1615813530000|2021-03-15 13:05:30|6849.6|6846.8|6853.4|6850.6|6854.6|6851.8|6849.6|6846.8|91
1615786390000|2021-03-15 05:33:10|6934|6931.2|6935.8|6933|6935.8|6933|6934|6931.2|2
1615813540000|2021-03-15 13:05:40|6852.6|6849.8|6851.6|6848.8|6852.6|6849.8|6851.1|6848.3|46
1615786400000|2021-03-15 05:33:20|6935.4|6932.6|6935|6932.2|6935.4|6932.6|6934.8|6932|1
1615813550000|2021-03-15 13:05:50|6851.9|6849.1|6854.9|6852.1|6856.4|6853.6|6851.9|6849.1|32
1615786410000|2021-03-15 05:33:30|6935.3|6932.5|6935.8|6933|6935.8|6933|6935.1|6932.3|3
1615813560000|2021-03-15 13:06:00|6855.6|6852.8|6855.6|6852.8|6857.4|6854.6|6854.4|6851.6|35
1615786420000|2021-03-15 05:33:40|6935.4|6932.6|6934.1|6931.3|6935.4|6932.6|6934.1|6931.3|0
1615813570000|2021-03-15 13:06:10|6855.4|6852.6|6849.9|6847.1|6855.9|6853.1|6849.9|6847.1|91
1615813580000|2021-03-15 13:06:20|6850.2|6847.4|6849.2|6846.4|6850.4|6847.6|6846.1|6843.3|70
1615786430000|2021-03-15 05:33:50|6934.5|6931.7|6934.3|6931.5|6934.8|6932|6934.1|6931.3|1
1615813590000|2021-03-15 13:06:30|6848.9|6846.1|6848.7|6845.9|6851.4|6848.6|6848.4|6845.6|38
1615813600000|2021-03-15 13:06:40|6847.9|6845.1|6844.1|6841.3|6847.9|6845.1|6841.2|6838.4|61
1615786440000|2021-03-15 05:34:00|6934.8|6932|6932.8|6930|6935.2|6932|6932.8|6930|2
1615813610000|2021-03-15 13:06:50|6844.9|6842.1|6840.2|6837.4|6844.9|6842.1|6839.2|6836.4|271
1615813620000|2021-03-15 13:07:00|6840.7|6837.9|6842.1|6839.3|6842.7|6839.9|6840|6837.2|39
1615786450000|2021-03-15 05:34:10|6933.3|6930.5|6933.1|6930.3|6933.3|6930.5|6933.1|6930.3|0
1615813630000|2021-03-15 13:07:10|6842.4|6839.6|6836.9|6834.1|6842.4|6839.6|6833.9|6829.6|159
1615813640000|2021-03-15 13:07:20|6837.4|6834.6|6837.2|6834.4|6840.4|6837.6|6835.9|6833.1|60
1615786460000|2021-03-15 05:34:20|6932.6|6929.8|6931.1|6928.3|6932.6|6929.8|6931.1|6928.3|11
1615813650000|2021-03-15 13:07:30|6838.2|6835.4|6837.4|6834.6|6839.2|6836.4|6836.4|6833.6|45
1615813660000|2021-03-15 13:07:40|6837.2|6834.4|6837.9|6835.1|6838|6835.2|6835.2|6832.4|24
1615786470000|2021-03-15 05:34:30|6931.5|6928.7|6930|6927.2|6931.8|6929|6930|6927.2|17
1615813670000|2021-03-15 13:07:50|6838.5|6835.7|6841.2|6838.4|6841.4|6838.6|6838.5|6835.7|19
1615813680000|2021-03-15 13:08:00|6841|6838.2|6838.4|6835.6|6841.4|6838.6|6837.6|6834.8|53
1615786480000|2021-03-15 05:34:40|6930.3|6927.5|6930.1|6927.3|6930.3|6927.5|6930.1|6927.3|4
1615813690000|2021-03-15 13:08:10|6837.9|6835.1|6838.4|6835.6|6840.1|6837.1|6837.3|6834.5|35
1615786490000|2021-03-15 05:34:50|6930.3|6927.5|6929.6|6926.8|6930.3|6927.5|6929.6|6926.8|2
1615813700000|2021-03-15 13:08:20|6838.6|6835.8|6840.4|6837.6|6844.1|6841.3|6838.4|6835.6|47
1615813710000|2021-03-15 13:08:30|6840.2|6837.4|6841.4|6838.6|6844.1|6841.3|6839.6|6836.8|61
1615813720000|2021-03-15 13:08:40|6841.6|6838.8|6841.1|6838.3|6842.1|6839.3|6839.9|6837.1|25
1615786500000|2021-03-15 05:35:00|6929.1|6926.3|6928.1|6925.3|6929.1|6926.3|6927.1|6924.3|48
1615813730000|2021-03-15 13:08:50|6841.6|6838.8|6839.6|6836.8|6841.6|6838.8|6839.6|6836.8|50
1615813740000|2021-03-15 13:09:00|6839.8|6837|6834.2|6831.4|6840.1|6837.3|6834|6831.2|228
1615786510000|2021-03-15 05:35:10|6928.5|6925.7|6928.3|6925.5|6928.5|6925.7|6928.3|6925.5|9
1615813750000|2021-03-15 13:09:10|6833.5|6830.7|6834.2|6831.4|6834.2|6831.4|6833.2|6830.4|115
1615813760000|2021-03-15 13:09:20|6835.4|6832.6|6840.4|6837.6|6840.4|6837.6|6835.4|6832.6|57
1615786520000|2021-03-15 05:35:20|6928.5|6925.7|6929.5|6926.7|6929.5|6926.7|6928.1|6925.3|15
1615813770000|2021-03-15 13:09:30|6839.1|6836.3|6834.1|6831.3|6839.1|6836.3|6833.9|6831.1|47
1615786530000|2021-03-15 05:35:30|6930|6927.2|6933.1|6930.3|6933.3|6930.5|6930|6927.2|50
1615813780000|2021-03-15 13:09:40|6835.2|6832.4|6835.4|6832.6|6835.4|6832.6|6834.4|6831.6|9
1615786540000|2021-03-15 05:35:40|6932.8|6930|6932.8|6930|6933.3|6930.5|6932.8|6930|10
1615813790000|2021-03-15 13:09:50|6835.2|6832.4|6838.1|6835.3|6838.1|6835.3|6833.7|6830.9|48
1615786550000|2021-03-15 05:35:50|6933|6930.2|6933.3|6930.5|6933.3|6930.5|6933|6930.2|0
1615813800000|2021-03-15 13:10:00|6838.4|6835.6|6839.4|6836.6|6843.9|6841.1|6837.9|6835.1|30
1615813810000|2021-03-15 13:10:10|6839.2|6836.4|6841.4|6838.6|6841.9|6839.1|6838.4|6835.6|17
1615786560000|2021-03-15 05:36:00|6933.6|6930.8|6933.1|6930.3|6933.6|6930.8|6933.1|6930.3|9
1615813820000|2021-03-15 13:10:20|6841.2|6838.4|6842.4|6839.6|6842.6|6839.8|6840|6837.2|54
1615813830000|2021-03-15 13:10:30|6841.9|6839.1|6840.6|6837.8|6841.9|6839.1|6837.9|6835.1|42
1615786570000|2021-03-15 05:36:10|6933.3|6930.5|6933.1|6930.3|6933.3|6930.5|6933.1|6930.3|0
1615813840000|2021-03-15 13:10:40|6840.4|6837.6|6841.6|6838.8|6841.6|6838.8|6839.6|6836.8|18
1615813850000|2021-03-15 13:10:50|6840.6|6837.8|6842.4|6839.6|6844.1|6841.3|6839.9|6837.1|79
1615786580000|2021-03-15 05:36:20|6933.3|6930.5|6933.6|6930.8|6933.6|6930.8|6933.1|6930.3|4
1615813860000|2021-03-15 13:11:00|6842.6|6839.8|6840.6|6837.8|6843.4|6840.6|6840.4|6837.6|96
1615813870000|2021-03-15 13:11:10|6840.4|6837.6|6841.9|6839.1|6843.1|6840.3|6840.1|6837.3|183
1615786590000|2021-03-15 05:36:30|6933.4|6930.6|6933.1|6930.3|6933.4|6930.6|6933.1|6930.3|0
1615813880000|2021-03-15 13:11:20|6841.6|6838.8|6833.9|6831.1|6841.6|6838.8|6833.9|6831.1|36
1615813890000|2021-03-15 13:11:30|6833.6|6830.8|6834.2|6831.4|6836.6|6833.8|6833.6|6830.8|26
1615786600000|2021-03-15 05:36:40|6931.8|6929|6931.3|6928.5|6931.8|6929|6931.3|6928.5|6
1615813900000|2021-03-15 13:11:40|6833.6|6830.8|6833.4|6830.6|6834.6|6831.8|6832.5|6829.7|116
1615813910000|2021-03-15 13:11:50|6833.6|6830.8|6832.7|6829.9|6833.6|6830.8|6831|6828.2|12
1615786610000|2021-03-15 05:36:50|6931.8|6929|6931.8|6929|6931.8|6929|6931.8|6929|3
1615813920000|2021-03-15 13:12:00|6832.4|6829.6|6830.4|6827.6|6832.4|6829.6|6829.2|6826.4|143
1615813930000|2021-03-15 13:12:10|6830.9|6828.1|6830.6|6827.8|6832.4|6829.6|6830.2|6827.4|36
1615786620000|2021-03-15 05:37:00|6932.1|6929.3|6931.5|6928.7|6932.6|6929.8|6931.3|6928.5|2
1615813940000|2021-03-15 13:12:20|6830.3|6827.5|6829.6|6826.8|6830.9|6828.1|6829.1|6826.3|68
1615813950000|2021-03-15 13:12:30|6829.4|6826.6|6830.6|6827.8|6830.6|6827.8|6829.4|6826.6|14
1615786630000|2021-03-15 05:37:10|6932.1|6929.3|6932.1|6929.3|6932.1|6929.3|6932.1|6929.3|0
1615813960000|2021-03-15 13:12:40|6831|6828.2|6826.9|6824.1|6831|6828.2|6826.4|6823.6|92
1615813970000|2021-03-15 13:12:50|6827.4|6824.6|6829.9|6827.1|6829.9|6827.1|6827.4|6824.6|63
1615786640000|2021-03-15 05:37:20|6931.6|6928.8|6929.6|6926.8|6931.6|6928.8|6929.6|6926.8|13
1615813980000|2021-03-15 13:13:00|6830.2|6827.4|6828.9|6826.1|6830.4|6827.6|6828.9|6826.1|29
1615813990000|2021-03-15 13:13:10|6828.4|6825.6|6830.2|6827.4|6830.4|6827.6|6827.9|6825.1|29
1615786650000|2021-03-15 05:37:30|6930.1|6927.3|6930.1|6927.3|6930.1|6927.3|6930.1|6927.3|4
1615814000000|2021-03-15 13:13:20|6830.4|6827.6|6829.9|6827.1|6830.6|6827.8|6829.2|6826.4|10
1615814010000|2021-03-15 13:13:30|6829.4|6826.6|6828.4|6825.6|6830.6|6827.8|6827.9|6825.1|58
1615786660000|2021-03-15 05:37:40|6930.8|6928|6930.8|6928|6930.8|6928|6930.8|6928|0
1615814020000|2021-03-15 13:13:40|6828.2|6825.4|6827.2|6824.4|6828.4|6825.6|6826.9|6824.1|46
1615814030000|2021-03-15 13:13:50|6827.4|6824.6|6828.2|6825.4|6829|6826.2|6827.2|6824.4|35
1615786670000|2021-03-15 05:37:50|6931.3|6928.5|6928.3|6925.5|6931.3|6928.5|6927.8|6925|54
1615814040000|2021-03-15 13:14:00|6827.7|6824.9|6827.2|6824.4|6828.7|6825.9|6826.2|6823.4|27
1615786680000|2021-03-15 05:38:00|6928.6|6925.8|6929.1|6926.3|6929.6|6926.8|6927.6|6924.8|11
1615814050000|2021-03-15 13:14:10|6826.9|6824.1|6827.9|6825.1|6828.2|6825.4|6826.7|6823.9|38
1615814060000|2021-03-15 13:14:20|6827.7|6824.9|6826.7|6823.9|6827.7|6824.9|6826.2|6823.4|11
1615786690000|2021-03-15 05:38:10|6929.3|6926.5|6929.4|6926.6|6929.6|6926.8|6929.3|6926.5|5
1615814070000|2021-03-15 13:14:30|6826.4|6823.6|6825.2|6822.4|6827.2|6824.4|6825.2|6822.4|18
1615814080000|2021-03-15 13:14:40|6825.7|6822.9|6828.6|6825.8|6828.6|6825.8|6825.4|6822.6|19
1615786700000|2021-03-15 05:38:20|6929.3|6926.5|6929.6|6926.8|6929.6|6926.8|6929.1|6926.3|5
1615814090000|2021-03-15 13:14:50|6828.9|6826.1|6828.2|6825.4|6829.2|6826.4|6827.2|6824.4|42
1615786710000|2021-03-15 05:38:30|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|6928.8|6926|5
1615814100000|2021-03-15 13:15:00|6827.9|6825.1|6812.4|6809.6|6827.9|6825.1|6812.4|6809.6|700
1615814110000|2021-03-15 13:15:10|6811.9|6809.1|6807.7|6804.9|6813.9|6811.1|6807.7|6804.9|231
1615786720000|2021-03-15 05:38:40|6929.3|6926.5|6929.3|6926.5|6929.3|6926.5|6929.3|6926.5|5
1615814120000|2021-03-15 13:15:20|6808|6804|6808.2|6805.4|6810.4|6807.6|6805.2|6802.4|309
1615814130000|2021-03-15 13:15:30|6807.7|6804.9|6807.9|6805.1|6808.2|6805.4|6799.9|6797.1|328
1615786740000|2021-03-15 05:39:00|6929.6|6926.8|6929.1|6926.3|6929.6|6926.8|6929.1|6926.3|0
1615814140000|2021-03-15 13:15:40|6808.4|6805.6|6806.2|6803.4|6810.2|6807.4|6805.7|6802.9|74
1615786770000|2021-03-15 05:39:30|6928.6|6925.8|6929.1|6926.3|6929.1|6926.3|6928.6|6925.8|1
1615814150000|2021-03-15 13:15:50|6807.2|6804.4|6808.2|6805.4|6809.2|6806.4|6806.2|6803.4|33
1615814160000|2021-03-15 13:16:00|6807.2|6804.4|6803.7|6800.9|6807.9|6805.1|6801.9|6799.1|167
1615786780000|2021-03-15 05:39:40|6929.3|6926.5|6927.5|6924.7|6929.6|6926.8|6927.3|6924.5|8
1615814170000|2021-03-15 13:16:10|6802.9|6800.1|6805.4|6802.6|6806.4|6803.6|6801.9|6799.1|125
1615814180000|2021-03-15 13:16:20|6806.2|6803.4|6806.4|6803.6|6809|6805.6|6806.2|6803.4|158
1615786790000|2021-03-15 05:39:50|6928.3|6925.5|6929.6|6926.8|6929.6|6926.8|6928.3|6925.5|5
1615814190000|2021-03-15 13:16:30|6806.6|6803.8|6810.4|6807.6|6811.9|6809.1|6806.6|6803.8|93
1615814200000|2021-03-15 13:16:40|6809.9|6807.1|6809.4|6806.6|6812.2|6809.4|6808.6|6805.8|122
1615814210000|2021-03-15 13:16:50|6808.4|6805.6|6806.4|6803.6|6809.4|6806.6|6806.4|6803.6|36
1615786800000|2021-03-15 05:40:00|6929.1|6926.3|6927.3|6924.5|6929.1|6926.3|6927.1|6924.3|23
1615814220000|2021-03-15 13:17:00|6806.2|6803.4|6806.2|6803.4|6808.9|6806.1|6804.4|6801.6|179
1615814230000|2021-03-15 13:17:10|6806.6|6803.8|6807.7|6804.9|6808.2|6805.4|6806.6|6803.8|26
1615786810000|2021-03-15 05:40:10|6927.6|6924.8|6928.6|6925.8|6928.6|6925.8|6927.6|6924.8|12
1615814240000|2021-03-15 13:17:20|6808.4|6805.6|6815.4|6812.6|6816.2|6813.4|6808.2|6805.4|99
1615814250000|2021-03-15 13:17:30|6816.2|6813.4|6816.4|6813.6|6816.4|6813.6|6813.7|6810.9|14
1615786820000|2021-03-15 05:40:20|6928.1|6925.3|6929.1|6926.3|6929.1|6926.3|6928.1|6925.3|17
1615814260000|2021-03-15 13:17:40|6817.4|6814.6|6818.2|6815.4|6820.4|6817.6|6815.9|6813.1|218
1615814270000|2021-03-15 13:17:50|6817.7|6814.9|6817.4|6814.6|6818.2|6815.4|6815.7|6812.9|114
1615786830000|2021-03-15 05:40:30|6928.6|6925.8|6928.1|6925.3|6928.6|6925.8|6927.6|6924.8|8
1615814280000|2021-03-15 13:18:00|6817.2|6814.4|6806.9|6804.1|6817.2|6814.4|6805.4|6802.6|45
1615786840000|2021-03-15 05:40:40|6928.3|6925.5|6929.1|6926.3|6929.1|6926.3|6928.3|6925.5|14
1615814290000|2021-03-15 13:18:10|6806.2|6803.4|6806.7|6803.9|6808.2|6805.4|6805.2|6802.4|57
1615814300000|2021-03-15 13:18:20|6807.4|6804.6|6811.2|6808.4|6811.2|6808.4|6807.2|6804.4|26
1615814310000|2021-03-15 13:18:30|6811.4|6808.6|6806.9|6804.1|6811.4|6808.6|6806.9|6804.1|18
1615786850000|2021-03-15 05:40:50|6929.3|6926.5|6928.6|6925.8|6929.6|6926.8|6927.8|6925|20
1615814320000|2021-03-15 13:18:40|6806.7|6803.9|6806.9|6804.1|6808.7|6805.9|6806.2|6803.4|10
1615814330000|2021-03-15 13:18:50|6806.2|6803.4|6811.4|6808.6|6811.4|6808.6|6805.9|6803.1|11
1615786860000|2021-03-15 05:41:00|6927.6|6924.8|6929.1|6926.3|6929.1|6926.3|6927.4|6924.6|4
1615814340000|2021-03-15 13:19:00|6811.7|6808.9|6813.4|6810.6|6815.9|6813.1|6810.2|6804.6|541
1615814350000|2021-03-15 13:19:10|6814.4|6811.6|6815.4|6812.6|6816.2|6813.4|6812.7|6809.9|165
1615786870000|2021-03-15 05:41:10|6928.9|6926.1|6928.6|6925.8|6928.9|6926.1|6928.6|6925.8|0
1615814360000|2021-03-15 13:19:20|6815.2|6812.4|6815.7|6812.9|6816.2|6813.4|6814.9|6812.1|163
1615814370000|2021-03-15 13:19:30|6815.4|6812.6|6816.4|6813.6|6817.2|6814.4|6814.4|6811.6|68
1615786880000|2021-03-15 05:41:20|6928.1|6925.3|6927.6|6924.8|6928.1|6925.3|6927.6|6924.8|3
1615814380000|2021-03-15 13:19:40|6817.5|6813.5|6817.4|6814.6|6818.4|6815.6|6816.7|6813.5|99
1615814390000|2021-03-15 13:19:50|6817.2|6814.4|6817.2|6814.4|6817.4|6814.6|6815.4|6812.6|103
1615786890000|2021-03-15 05:41:30|6928.1|6925.3|6929.1|6926.3|6929.1|6926.3|6928.1|6925.3|5
1615814400000|2021-03-15 13:20:00|6817.4|6814.6|6815.4|6812.6|6817.7|6814.9|6814.9|6812.1|102
1615814410000|2021-03-15 13:20:10|6815.6|6812.8|6815.9|6813.1|6816.6|6813.8|6815.2|6812.4|25
1615786900000|2021-03-15 05:41:40|6928.9|6926.1|6928.1|6925.3|6928.9|6926.1|6927.6|6924.8|0
1615814420000|2021-03-15 13:20:20|6815.4|6812.6|6817.9|6815.1|6817.9|6815.1|6815.2|6812.4|63
1615814430000|2021-03-15 13:20:30|6817.6|6814.8|6814.9|6812.1|6817.9|6815.1|6813.9|6811.1|74
1615786910000|2021-03-15 05:41:50|6927.9|6925.1|6928.1|6925.3|6928.1|6925.3|6927.8|6925|3
1615814440000|2021-03-15 13:20:40|6815.4|6812.6|6820.1|6817.3|6820.6|6817.8|6815.4|6812.6|107
1615814450000|2021-03-15 13:20:50|6819.6|6816.8|6818.1|6815.3|6820.1|6817.3|6817.4|6814.6|63
1615786920000|2021-03-15 05:42:00|6927.6|6924.8|6927.3|6924.5|6927.6|6924.8|6927.1|6924.3|3
1615814460000|2021-03-15 13:21:00|6817.8|6815|6815.6|6812.8|6817.8|6815|6815.4|6812.6|53
1615786930000|2021-03-15 05:42:10|6928.1|6925.3|6927.6|6924.8|6928.1|6925.3|6927.6|6924.8|0
1615814470000|2021-03-15 13:21:10|6816|6813.2|6814.6|6811.8|6818.4|6815.6|6814.6|6811.8|32
1615814480000|2021-03-15 13:21:20|6814.4|6811.6|6815.6|6812.8|6817.1|6814.3|6813.9|6811.1|35
1615786940000|2021-03-15 05:42:20|6927.1|6924.3|6927.3|6924.5|6927.3|6924.5|6927.1|6924.3|0
1615814490000|2021-03-15 13:21:30|6815.9|6813.1|6815.1|6812.3|6815.9|6813.1|6814.6|6811.8|22
1615814500000|2021-03-15 13:21:40|6816.1|6813.3|6814.4|6811.6|6818.2|6814.8|6814.4|6811.6|21
1615786950000|2021-03-15 05:42:30|6927.6|6924.8|6928.1|6925.3|6928.4|6925.6|6927.6|6924.8|3
1615814510000|2021-03-15 13:21:50|6814.6|6811.8|6818.8|6816|6819.6|6816.8|6814.6|6811.8|34
1615814520000|2021-03-15 13:22:00|6819.1|6816.3|6818.1|6815.3|6819.4|6816.6|6816.4|6813.6|18
1615786960000|2021-03-15 05:42:40|6927.8|6925|6928.8|6926|6928.8|6926|6927.8|6925|0
1615814530000|2021-03-15 13:22:10|6817.9|6815.1|6817.1|6814.3|6818.6|6815.8|6816.9|6814.1|14
1615786970000|2021-03-15 05:42:50|6928.9|6926.1|6928.8|6926|6929.1|6926.3|6928.6|6925.8|2
1615814540000|2021-03-15 13:22:20|6816.9|6814.1|6820.6|6817.8|6821.4|6818.6|6816.9|6814.1|54
1615814550000|2021-03-15 13:22:30|6820.9|6818.1|6822.6|6819.8|6822.6|6819.8|6820.9|6818.1|45
1615786980000|2021-03-15 05:43:00|6928.6|6925.8|6928.1|6925.3|6928.6|6925.8|6928.1|6925.3|3
1615814560000|2021-03-15 13:22:40|6822.4|6819.6|6817.9|6815.1|6822.6|6819.8|6817.9|6815.1|43
1615814570000|2021-03-15 13:22:50|6817.7|6814.9|6812.7|6809.9|6818.9|6816.1|6812.7|6809.9|100
1615786990000|2021-03-15 05:43:10|6927.9|6925.1|6928.1|6925.3|6928.1|6925.3|6927.3|6924.5|4
1615814580000|2021-03-15 13:23:00|6812.4|6809.6|6811.2|6808.4|6812.7|6809.9|6809.2|6806.4|112
1615814590000|2021-03-15 13:23:10|6811.7|6808.9|6811.9|6809.1|6814.4|6811.6|6810.7|6807.9|59
1615787000000|2021-03-15 05:43:20|6928.5|6925.7|6928.1|6925.3|6928.8|6926|6928.1|6925.3|1
1615814600000|2021-03-15 13:23:20|6812.2|6809.4|6816.7|6813.9|6817.2|6814.4|6812.2|6809.4|35
1615814610000|2021-03-15 13:23:30|6816.4|6813.6|6814.4|6811.6|6818.2|6815.4|6814.2|6811|41
1615787010000|2021-03-15 05:43:30|6928.3|6925.5|6927.1|6924.3|6928.3|6925.5|6927.1|6924.3|6
1615814620000|2021-03-15 13:23:40|6814.2|6811.4|6814.2|6811.4|6817.2|6814.4|6813.9|6811.1|152
1615814630000|2021-03-15 13:23:50|6814.7|6811.9|6809.9|6807.1|6814.9|6812.1|6809.9|6807.1|84
1615787030000|2021-03-15 05:43:50|6927.3|6924.5|6928.3|6925.5|6928.3|6925.5|6927.3|6924.5|1
1615814640000|2021-03-15 13:24:00|6809.7|6806.9|6807.9|6805.1|6809.7|6806.9|6807.2|6804.4|41
1615814650000|2021-03-15 13:24:10|6808.4|6805.6|6807.9|6805.1|6809.2|6806.4|6806.9|6804.1|24
1615787040000|2021-03-15 05:44:00|6928.5|6925.7|6930.8|6928|6930.8|6928|6928.5|6925.7|27
1615814660000|2021-03-15 13:24:20|6808.7|6805.9|6811.7|6808.9|6811.7|6808.9|6808.7|6805.9|20
1615787050000|2021-03-15 05:44:10|6931|6928.2|6932.3|6929.5|6932.8|6930|6931|6928.2|15
1615814670000|2021-03-15 13:24:30|6811.4|6808.6|6811.6|6808.8|6811.6|6808.8|6809.2|6806.4|26
1615787060000|2021-03-15 05:44:20|6932.8|6930|6931.9|6929.1|6932.8|6930|6931.9|6929.1|9
1615814680000|2021-03-15 13:24:40|6811.9|6809.1|6817.4|6814.6|6817.7|6814.9|6811.2|6808.4|42
1615787070000|2021-03-15 05:44:30|6931.3|6928.5|6930.8|6928|6931.6|6928.8|6930.8|6928|1
1615814690000|2021-03-15 13:24:50|6816.7|6813.9|6821.2|6818.4|6822.2|6819.4|6816.2|6813.4|45
1615787080000|2021-03-15 05:44:40|6930.6|6927.8|6930.1|6927.3|6930.8|6928|6930.1|6927.3|0
1615814700000|2021-03-15 13:25:00|6821.4|6818.6|6822.4|6819.6|6823.9|6821.1|6820.7|6817.9|159
1615787090000|2021-03-15 05:44:50|6930.8|6928|6930.8|6928|6930.8|6928|6930.8|6928|1
1615814710000|2021-03-15 13:25:10|6822.6|6819.8|6822.4|6819.6|6823.4|6820.6|6820.9|6818.1|32
1615787100000|2021-03-15 05:45:00|6931.1|6928.3|6930.8|6928|6931.1|6928.3|6930.3|6927.5|2
1615814720000|2021-03-15 13:25:20|6822.6|6819.8|6826.3|6823.5|6826.3|6823.5|6822.4|6819.6|78
1615787110000|2021-03-15 05:45:10|6931.3|6928.5|6931.5|6928.7|6932.1|6929.3|6931|6928.2|2
1615814730000|2021-03-15 13:25:30|6826.1|6823.3|6825.4|6822.6|6826.3|6823.5|6822.9|6820.1|55
1615787120000|2021-03-15 05:45:20|6931.6|6928.8|6931.1|6928.3|6931.6|6928.8|6930.8|6928|2
1615814740000|2021-03-15 13:25:40|6824.9|6822.1|6824.6|6821.8|6825.6|6822.8|6824.1|6821.3|39
1615787130000|2021-03-15 05:45:30|6931.3|6928.5|6932.8|6930|6932.8|6930|6931.3|6928.5|0
1615814750000|2021-03-15 13:25:50|6825.2|6822.4|6827.3|6824.5|6827.3|6824.5|6825.2|6822.4|13
1615814760000|2021-03-15 13:26:00|6826.9|6824.1|6826.6|6823.8|6827.9|6825.1|6826.4|6823.6|18
1615787140000|2021-03-15 05:45:40|6932.6|6929.8|6932.8|6930|6932.8|6930|6932.3|6929.5|0
1615814770000|2021-03-15 13:26:10|6826.2|6823.4|6825.8|6823|6826.6|6823.8|6825.4|6822.6|17
1615814780000|2021-03-15 13:26:20|6826.6|6823.8|6821.1|6818.3|6826.6|6823.8|6820.9|6818.1|13
1615814790000|2021-03-15 13:26:30|6820.9|6818.1|6817.1|6814.3|6820.9|6818.1|6816.6|6813.8|24
1615787150000|2021-03-15 05:45:50|6932.6|6929.8|6932.8|6930|6932.8|6930|6932.3|6929.5|0
1615814800000|2021-03-15 13:26:40|6816.4|6813.6|6816.1|6813.3|6818.1|6815.3|6816.1|6813.3|101
1615814810000|2021-03-15 13:26:50|6815.9|6813.1|6815.4|6812.6|6815.9|6813.1|6813.8|6811|15
1615787170000|2021-03-15 05:46:10|6932.3|6929.5|6932.8|6930|6932.8|6930|6932.3|6929.5|0
1615814820000|2021-03-15 13:27:00|6815.1|6812.3|6815.1|6812.3|6815.6|6812.8|6813.3|6810.5|42
1615787200000|2021-03-15 05:46:40|6933.7|6930.9|6935.8|6933|6935.8|6933|6933.7|6930.9|110
1615814830000|2021-03-15 13:27:10|6814.7|6811.9|6813.1|6810.3|6814.7|6811.9|6813.1|6810.3|35
1615814840000|2021-03-15 13:27:20|6813.3|6810.5|6818.3|6815.5|6818.6|6815.8|6812.4|6809.6|49
1615787210000|2021-03-15 05:46:50|6936.8|6934|6936.8|6934|6936.8|6934|6936.8|6934|51
1615814850000|2021-03-15 13:27:30|6818.9|6816.1|6820.4|6817.6|6820.9|6818.1|6816.4|6813.6|26
1615814860000|2021-03-15 13:27:40|6820.6|6817.8|6823.6|6820.8|6824.1|6821.3|6820.4|6817.6|34
1615787220000|2021-03-15 05:47:00|6938.3|6935.5|6939.3|6936.5|6939.8|6937|6938|6935.2|58
1615814870000|2021-03-15 13:27:50|6824.3|6821.5|6824.6|6821.8|6826.3|6823.5|6824.3|6821.5|65
1615814880000|2021-03-15 13:28:00|6824.1|6821.3|6822.8|6820|6824.1|6821.3|6822.6|6819.8|17
1615787230000|2021-03-15 05:47:10|6938.5|6935.7|6938.8|6936|6939.3|6936.5|6938.3|6935.5|8
1615814890000|2021-03-15 13:28:10|6822.6|6819.8|6821.6|6818.8|6823.6|6820.8|6821.6|6818.8|17
1615814900000|2021-03-15 13:28:20|6820.6|6817.8|6820.3|6817.5|6820.9|6818.1|6818.6|6815.8|19
1615787240000|2021-03-15 05:47:20|6938.3|6935.5|6936.5|6933.7|6938.3|6935.5|6936.3|6933.5|3
1615814910000|2021-03-15 13:28:30|6820.6|6817.8|6818.6|6815.8|6820.6|6817.8|6818.6|6815.8|7
1615814920000|2021-03-15 13:28:40|6819.1|6816.3|6818.4|6815.6|6819.1|6816.3|6818.1|6815.3|3
1615787250000|2021-03-15 05:47:30|6936.8|6934|6934.8|6932|6936.8|6934|6934.8|6932|2
1615814930000|2021-03-15 13:28:50|6817.6|6814.8|6815.4|6812.6|6817.6|6814.8|6815.4|6812.6|5
1615787280000|2021-03-15 05:48:00|6934.3|6931.5|6934.3|6931.5|6934.3|6931.5|6934.3|6931.5|0
1615814940000|2021-03-15 13:29:00|6815.8|6813|6815|6812.2|6816.6|6813.8|6814.6|6811.8|13
1615814950000|2021-03-15 13:29:10|6815.1|6812.3|6814.1|6811.3|6815.6|6812.8|6813.9|6811.1|19
1615787290000|2021-03-15 05:48:10|6934.1|6931.3|6934.3|6931.5|6934.3|6931.5|6933.5|6930.7|1
1615814960000|2021-03-15 13:29:20|6813.9|6811.1|6816.4|6813.6|6816.4|6813.6|6813.6|6810.8|15
1615787300000|2021-03-15 05:48:20|6934.1|6931.3|6933.8|6931|6934.1|6931.3|6933.8|6931|0
1615814970000|2021-03-15 13:29:30|6816.1|6813.3|6814.1|6811.3|6816.1|6813.3|6813.6|6810.8|14
1615787310000|2021-03-15 05:48:30|6933.1|6930.3|6933.1|6930.3|6933.1|6930.3|6933.1|6930.3|0
1615814980000|2021-03-15 13:29:40|6813.6|6810.8|6813.6|6810.8|6813.6|6810.8|6812.6|6809.8|11
1615787320000|2021-03-15 05:48:40|6932.8|6930|6932.8|6930|6932.8|6930|6932.8|6930|0
1615814990000|2021-03-15 13:29:50|6813.9|6811.1|6817.1|6814.3|6817.6|6814.8|6813.6|6810.8|19
1615787340000|2021-03-15 05:49:00|6933.9|6929.9|6933.9|6929.9|6933.9|6929.9|6933.9|6929.9|0
1615815000000|2021-03-15 13:30:00|6816.6|6813.8|6818.4|6815.6|6819.9|6817.1|6816.2|6813.4|51
1615787350000|2021-03-15 05:49:10|6932.8|6930|6932.8|6930|6932.8|6930|6932.8|6930|0
1615815010000|2021-03-15 13:30:10|6817.9|6815.1|6813.4|6810.6|6818.3|6815.5|6813.4|6810.6|49
1615815020000|2021-03-15 13:30:20|6813.6|6810.8|6815.6|6812.8|6816.1|6813.3|6812.1|6809.3|20
1615787360000|2021-03-15 05:49:20|6933.2|6930.4|6933.8|6931|6933.8|6931|6933.2|6930.4|0
1615815030000|2021-03-15 13:30:30|6815.8|6813|6816.1|6813.3|6816.6|6813.8|6814.4|6811.6|17
1615815040000|2021-03-15 13:30:40|6815.6|6812.8|6815.9|6813.1|6817.6|6814.8|6815.6|6812.8|16
1615787370000|2021-03-15 05:49:30|6934.3|6931.5|6934.5|6931.7|6934.5|6931.7|6934.3|6931.5|0
1615815050000|2021-03-15 13:30:50|6816.1|6813.3|6814.6|6811.8|6816.8|6814|6813.9|6811.1|18
1615787380000|2021-03-15 05:49:40|6934.8|6932|6933.9|6931.1|6934.8|6932|6933.9|6931.1|33
1615815060000|2021-03-15 13:31:00|6814.9|6812.1|6812.4|6809.6|6815.4|6812.6|6811.9|6809.1|24
1615787390000|2021-03-15 05:49:50|6931.3|6928.5|6932.8|6930|6932.8|6930|6931.3|6928.5|2
1615815070000|2021-03-15 13:31:10|6812.9|6810.1|6808.4|6805.6|6813.6|6810.8|6808.4|6805.6|109
1615815080000|2021-03-15 13:31:20|6807.9|6805.1|6804.6|6801.8|6808.6|6805.8|6803.9|6801.1|92
1615787410000|2021-03-15 05:50:10|6931.6|6928.8|6930.8|6928|6931.8|6929|6930.3|6927.5|4
1615815090000|2021-03-15 13:31:30|6804.9|6802.1|6803.9|6801.1|6806.3|6803.5|6803.4|6800.6|69
1615787420000|2021-03-15 05:50:20|6930.3|6927.5|6930.5|6927.7|6930.5|6927.7|6930.3|6927.5|0
1615815100000|2021-03-15 13:31:40|6803.4|6800.6|6804.9|6802.1|6808.9|6806.1|6802.9|6800.1|78
1615787430000|2021-03-15 05:50:30|6930.8|6928|6929.6|6926.8|6931.3|6928.5|6928.7|6925.9|72
1615815110000|2021-03-15 13:31:50|6805.2|6802.4|6807.9|6805.1|6808.4|6805.6|6804.9|6802.1|32
1615787440000|2021-03-15 05:50:40|6929.8|6927|6930.5|6927.7|6930.8|6928|6929.8|6927|5
1615815120000|2021-03-15 13:32:00|6807.6|6804.8|6803.1|6800.3|6808.1|6805.3|6802.6|6799.8|60
1615787450000|2021-03-15 05:50:50|6931.3|6928.5|6931.8|6929|6932.2|6929|6931.1|6927.9|3
1615815130000|2021-03-15 13:32:10|6803.3|6800.5|6801.4|6798.6|6804.1|6801.3|6801.4|6798.6|124
1615787490000|2021-03-15 05:51:30|6931.3|6928.5|6931.5|6928.7|6931.5|6928.7|6931.1|6928.3|2
1615815140000|2021-03-15 13:32:20|6800.9|6798.1|6803.6|6800.8|6805.3|6802.5|6800.6|6797.8|32
1615787500000|2021-03-15 05:51:40|6932.2|6928.2|6932.2|6928.2|6932.2|6928.3|6931.1|6928.2|0
1615815150000|2021-03-15 13:32:30|6803.8|6801|6806.6|6803.8|6806.6|6803.8|6803.1|6800.3|26
1615787510000|2021-03-15 05:51:50|6931.1|6928.3|6931.8|6929|6931.9|6929|6931.1|6927.9|1
1615815160000|2021-03-15 13:32:40|6806.9|6804.1|6803.6|6800.8|6807.3|6804.5|6803.4|6800.6|110
1615787520000|2021-03-15 05:52:00|6932.1|6929.3|6931.8|6929|6932.3|6929.5|6931.1|6928.3|0
1615815170000|2021-03-15 13:32:50|6802.9|6800.1|6798.1|6795.3|6802.9|6800.1|6796.6|6793.8|236
1615787530000|2021-03-15 05:52:10|6932|6929.2|6932.3|6929.5|6932.3|6929.5|6932|6929.2|0
1615815180000|2021-03-15 13:33:00|6798.4|6795.6|6798.1|6795.3|6801.1|6798.3|6797.6|6794.8|79
1615787540000|2021-03-15 05:52:20|6932.8|6930|6934.3|6931.5|6934.3|6931.5|6932.3|6929.5|1
1615815190000|2021-03-15 13:33:10|6798.3|6795.5|6798.1|6795.3|6800.1|6797.3|6797.6|6794.8|61
1615787550000|2021-03-15 05:52:30|6934.1|6931.3|6933.8|6931|6934.1|6931.3|6933.3|6930.5|0
1615815200000|2021-03-15 13:33:20|6797.9|6795.1|6800.1|6797.3|6800.1|6797.3|6795.9|6793.1|62
1615787560000|2021-03-15 05:52:40|6933.6|6930.8|6933.6|6930.8|6933.6|6930.8|6933.6|6930.8|0
1615815210000|2021-03-15 13:33:30|6800.6|6797.8|6799.6|6796.8|6801.6|6798.8|6798.9|6796.1|89
1615787570000|2021-03-15 05:52:50|6933.3|6930.5|6932.6|6929.8|6933.6|6930.8|6932.6|6929.8|8
1615815220000|2021-03-15 13:33:40|6799.4|6796.6|6803.4|6800.6|6803.9|6801.1|6798.6|6795.8|49
1615787580000|2021-03-15 05:53:00|6932.1|6929.3|6933.8|6931|6933.8|6931|6931.6|6928.8|8
1615815230000|2021-03-15 13:33:50|6803.1|6800.3|6807.3|6804.5|6807.3|6804.5|6802.9|6800.1|50
1615787590000|2021-03-15 05:53:10|6934.2|6931.4|6934.5|6931.7|6934.5|6931.7|6934.2|6931.4|0
1615815240000|2021-03-15 13:34:00|6807.9|6805.1|6809.1|6806.3|6809.6|6806.8|6805.9|6803.1|37
1615787600000|2021-03-15 05:53:20|6935.3|6932.5|6935.5|6932.7|6935.5|6932.7|6935.3|6932.5|3
1615815250000|2021-03-15 13:34:10|6808.9|6806.1|6811.9|6809.1|6812.4|6809.6|6808.9|6806.1|25
1615787610000|2021-03-15 05:53:30|6935.8|6933|6935.8|6933|6935.8|6933|6935.8|6933|0
1615815260000|2021-03-15 13:34:20|6812.1|6809.3|6810.9|6808.1|6812.1|6809.3|6809.9|6807.1|10
1615787620000|2021-03-15 05:53:40|6934.8|6932|6935.1|6932.3|6935.8|6933|6934.3|6931.5|10
1615815270000|2021-03-15 13:34:30|6810.6|6807.8|6810.4|6807.6|6810.6|6807.8|6809.9|6807.1|6
1615787630000|2021-03-15 05:53:50|6934.6|6931.8|6935.8|6933|6935.8|6933|6934.6|6931.8|6
1615815280000|2021-03-15 13:34:40|6809.9|6807.1|6812.1|6809.3|6812.1|6809.3|6809.9|6807.1|11
1615787640000|2021-03-15 05:54:00|6936.3|6933.5|6935.8|6933|6936.3|6933.5|6935.8|6933|1
1615815290000|2021-03-15 13:34:50|6811.6|6808.8|6810.1|6807.3|6812.6|6809.8|6809.9|6807.1|30
1615787650000|2021-03-15 05:54:10|6935.3|6932.5|6937.8|6935|6938.3|6935.5|6935.1|6932.3|12
1615787660000|2021-03-15 05:54:20|6937.3|6934.5|6937.8|6935|6937.8|6935|6936.8|6934|38
1615815300000|2021-03-15 13:35:00|6809.9|6807.1|6805.6|6802.8|6809.9|6807.1|6805.6|6802.8|61
1615787670000|2021-03-15 05:54:30|6937.6|6934.8|6937.6|6934.8|6937.6|6934.8|6937.6|6934.8|0
1615815310000|2021-03-15 13:35:10|6805.3|6802.5|6798.6|6795.8|6805.6|6802.8|6798.1|6795.3|119
1615787680000|2021-03-15 05:54:40|6937.1|6934.3|6933.8|6931|6937.1|6934.3|6933.8|6931|4
1615815320000|2021-03-15 13:35:20|6798.4|6795.6|6800.6|6797.8|6800.6|6797.8|6797.1|6794.3|40
1615787690000|2021-03-15 05:54:50|6934.8|6932|6934.1|6931.3|6934.8|6932|6934.1|6931.3|1
1615815330000|2021-03-15 13:35:30|6800.4|6797.6|6800.3|6797.5|6800.9|6798.1|6797.9|6795.1|147
1615815340000|2021-03-15 13:35:40|6800.6|6797.8|6803.3|6800.5|6803.4|6800.6|6798.6|6795.8|97
1615787700000|2021-03-15 05:55:00|6934.8|6932|6934.1|6931.3|6934.8|6932|6934.1|6931.3|0
1615815350000|2021-03-15 13:35:50|6804.1|6801.3|6801.1|6798.3|6805.8|6803|6800.4|6797.6|10
1615815360000|2021-03-15 13:36:00|6800.9|6798.1|6804.4|6801.6|6804.8|6802|6800.9|6798.1|38
1615787710000|2021-03-15 05:55:10|6935.2|6931.2|6935.1|6932.3|6935.8|6933|6935.1|6931.2|2
1615815370000|2021-03-15 13:36:10|6804.6|6801.8|6806.5|6803.7|6806.5|6803.7|6803.6|6800.8|22
1615787740000|2021-03-15 05:55:40|6934.3|6931.5|6934.6|6931.8|6935.2|6932|6934.1|6931.2|0
1615815380000|2021-03-15 13:36:20|6807.1|6804.3|6811.1|6808.3|6812.1|6809.3|6807.1|6804.3|39
1615787760000|2021-03-15 05:56:00|6935.1|6932.3|6934.6|6931.8|6935.1|6932.3|6934.6|6931.8|0
1615815390000|2021-03-15 13:36:30|6810.6|6807.8|6812.6|6809.8|6812.8|6810|6809.3|6806.5|39
1615815400000|2021-03-15 13:36:40|6811.8|6809|6807.6|6804.8|6811.8|6809|6807.6|6804.8|38
1615787770000|2021-03-15 05:56:10|6933.8|6931|6933.8|6931|6933.8|6931|6933.8|6931|0
1615815410000|2021-03-15 13:36:50|6806.9|6804.1|6803.9|6801.1|6806.9|6804.1|6801.4|6798.6|42
1615815420000|2021-03-15 13:37:00|6804.1|6801.3|6799.4|6796.6|6804.1|6801.3|6796.6|6793.8|221
1615787790000|2021-03-15 05:56:30|6934.8|6932|6934.3|6931.5|6934.8|6932|6934.1|6931.3|0
1615815430000|2021-03-15 13:37:10|6799.6|6796.8|6799.6|6796.8|6800.6|6797.8|6798.4|6795.6|20
1615815440000|2021-03-15 13:37:20|6799.4|6796.6|6799.6|6796.8|6800.6|6797.8|6797.9|6795.1|13
1615787800000|2021-03-15 05:56:40|6934.1|6931.3|6932.8|6930|6934.1|6931.3|6932.8|6930|0
1615815450000|2021-03-15 13:37:30|6800.1|6797.3|6796.4|6793.6|6800.6|6797.8|6796.4|6793.6|32
1615815460000|2021-03-15 13:37:40|6796.6|6793.8|6803|6800.2|6803|6800.2|6796.6|6793.8|78
1615787810000|2021-03-15 05:56:50|||||||||1
1615815470000|2021-03-15 13:37:50|6803.4|6800.6|6802.9|6800.1|6804.1|6801.3|6802.3|6799.5|11
1615815480000|2021-03-15 13:38:00|6802.6|6799.8|6801.8|6799|6802.8|6800|6801.1|6798.3|15
1615787820000|2021-03-15 05:57:00|6932.6|6929.8|6932.1|6929.3|6932.6|6929.8|6932.1|6929.3|0
1615815490000|2021-03-15 13:38:10|6802.6|6799.8|6804.1|6801.3|6804.1|6801.3|6802.4|6799.6|8
1615815500000|2021-03-15 13:38:20|6804.3|6801.5|6798.9|6796.1|6804.3|6801.5|6798.9|6796.1|36
1615787830000|2021-03-15 05:57:10|6932.3|6929.5|6932.1|6929.3|6932.3|6929.5|6932.1|6929.3|0
1615815510000|2021-03-15 13:38:30|6799.1|6796.3|6798.6|6795.8|6799.1|6796.3|6797.9|6795.1|71
1615787850000|2021-03-15 05:57:30|6931.8|6929|6932.1|6929.3|6932.3|6929.5|6931.8|6929|0
1615815520000|2021-03-15 13:38:40|6798.4|6795.6|6793.4|6790.6|6798.4|6795.6|6792.9|6790.1|182
1615815530000|2021-03-15 13:38:50|6792.9|6790.1|6796.1|6793.3|6796.4|6793.6|6792.9|6790.1|44
1615787860000|2021-03-15 05:57:40|6931.8|6929|6931.8|6929|6931.8|6929|6931.8|6929|0
1615815540000|2021-03-15 13:39:00|6796.3|6793.5|6792.9|6790.1|6796.6|6793.8|6792.9|6789.5|114
1615815550000|2021-03-15 13:39:10|6792.4|6789.6|6795.6|6792.8|6795.6|6792.8|6791.6|6788.8|106
1615787870000|2021-03-15 05:57:50|6931.3|6928.5|6932.8|6930|6932.8|6930|6931.3|6928.5|5
1615815560000|2021-03-15 13:39:20|6795.3|6792.5|6798.9|6796.1|6799.6|6796.8|6794.9|6792.1|108
1615787880000|2021-03-15 05:58:00|6932.3|6929.5|6932.8|6930|6932.8|6930|6932.1|6929.3|1
1615815570000|2021-03-15 13:39:30|6798.6|6795.8|6798.3|6795.5|6799.3|6796.5|6798.1|6795.3|8
1615815580000|2021-03-15 13:39:40|6799.1|6796.3|6799.6|6796.8|6799.6|6796.8|6798.1|6795.3|23
1615787900000|2021-03-15 05:58:20|6932.3|6929.5|6932.3|6929.5|6932.3|6929.5|6932.3|6929.5|0
1615815590000|2021-03-15 13:39:50|6799.1|6796.3|6794.3|6791.5|6799.1|6796.3|6794.1|6791.3|8
1615815600000|2021-03-15 13:40:00|6795|6792.2|6797.9|6795.1|6798.1|6795.3|6795|6792.2|42
1615787930000|2021-03-15 05:58:50|6933.3|6930.5|6933.8|6931|6934|6931.2|6933.3|6930.5|10
1615815610000|2021-03-15 13:40:10|6796.6|6793.8|6796.1|6793.3|6796.6|6793.8|6795.4|6792.6|26
1615787940000|2021-03-15 05:59:00|6933.3|6930.5|6933.8|6931|6933.8|6931|6933.1|6930.3|1
1615815620000|2021-03-15 13:40:20|6795.9|6793.1|6794.1|6791.3|6795.9|6793.1|6793.4|6790.6|30
1615815630000|2021-03-15 13:40:30|6794.6|6791.8|6798.3|6795.5|6799.6|6796.8|6794.1|6791.3|36
1615787980000|2021-03-15 05:59:40|6933.3|6930.5|6931.8|6929|6933.3|6930.5|6931.3|6928.5|9
1615815640000|2021-03-15 13:40:40|6798.1|6795.3|6801.1|6798.3|6801.6|6798.8|6796.8|6794|68
1615815650000|2021-03-15 13:40:50|6800.8|6798|6799.8|6797|6800.8|6798|6798.6|6795.8|12
1615787990000|2021-03-15 05:59:50|6931.3|6928.5|6931.1|6928.3|6931.3|6928.5|6931.1|6928.3|2
1615815660000|2021-03-15 13:41:00|6799.6|6796.8|6797.8|6795|6799.6|6796.8|6796.1|6793.3|153
1615815670000|2021-03-15 13:41:10|6798|6795.2|6794.9|6792.1|6798.3|6795.5|6794.9|6792.1|29
1615788000000|2021-03-15 06:00:00|6931.3|6928.5|6931.1|6928.3|6931.5|6928.7|6930.8|6928|2
1615815680000|2021-03-15 13:41:20|6794.8|6792|6793.3|6790.5|6795.3|6792.5|6792.3|6789.5|32
1615815690000|2021-03-15 13:41:30|6793.5|6790.7|6794.8|6792|6795.8|6793|6793.3|6790.5|45
1615788010000|2021-03-15 06:00:10|6931.3|6928.5|6931.1|6928.3|6931.8|6929|6931.1|6928.3|0
1615815700000|2021-03-15 13:41:40|6795.3|6792.5|6794.3|6791.5|6795.3|6792.5|6792.9|6790.1|45
1615815710000|2021-03-15 13:41:50|6794.6|6791.8|6793.8|6791|6795.1|6792.3|6793.3|6790.5|28
1615788020000|2021-03-15 06:00:20|6930.6|6927.8|6930.1|6927.3|6930.8|6928|6930.1|6927.3|7
1615815720000|2021-03-15 13:42:00|6794|6791.2|6789.6|6786.8|6794.3|6791.5|6788.1|6785.3|69
1615815730000|2021-03-15 13:42:10|6789.3|6786.5|6787.6|6784.8|6789.3|6786.5|6785.6|6782.8|149
1615788030000|2021-03-15 06:00:30|||||||||7
1615815740000|2021-03-15 13:42:20|6787.4|6784.6|6789.8|6787|6790.1|6787.3|6785.9|6783.1|78
1615788040000|2021-03-15 06:00:40|6930.5|6927.7|6931.3|6928.5|6931.3|6928.5|6930.5|6927.7|1
1615815750000|2021-03-15 13:42:30|6790.1|6787.3|6784.4|6781.6|6790.1|6787.3|6783.9|6781.1|149
1615815760000|2021-03-15 13:42:40|6784.6|6781.8|6783.9|6781.1|6787.9|6785.1|6783.9|6781.1|77
1615788050000|2021-03-15 06:00:50|6932.1|6929.3|6930.6|6927.8|6932.1|6929.3|6930.6|6927.8|7
1615815770000|2021-03-15 13:42:50|6784.6|6781.8|6784.6|6781.8|6785.4|6782.6|6783.3|6780.5|71
1615815780000|2021-03-15 13:43:00|6784.3|6781.5|6781.9|6779.1|6784.6|6781.8|6780.1|6777.3|198
1615788060000|2021-03-15 06:01:00|6930.1|6927.3|6930.1|6927.3|6930.1|6927.3|6929.6|6926.8|2
1615815790000|2021-03-15 13:43:10|6782|6779.2|6782.6|6779.8|6783.3|6780.5|6782|6779.2|74
1615815800000|2021-03-15 13:43:20|6782.4|6779.6|6782.1|6779.3|6783.1|6780.3|6780.9|6778.1|50
1615788070000|2021-03-15 06:01:10|6931.1|6928.3|6932.1|6929.3|6932.1|6929.3|6930.6|6927.8|5
1615815810000|2021-03-15 13:43:30|6781.6|6778.8|6780.6|6777.8|6781.6|6778.8|6780.6|6777.8|23
1615788090000|2021-03-15 06:01:30|6931.6|6928.8|6931.8|6929|6931.8|6929|6931.6|6928.8|1
1615815820000|2021-03-15 13:43:40|6780.1|6777.3|6780.6|6777.8|6781.1|6778.3|6779.6|6776.8|100
1615815830000|2021-03-15 13:43:50|6780.1|6777.3|6782.6|6779.8|6783.6|6780.8|6780.1|6777.3|8
1615788100000|2021-03-15 06:01:40|6931.6|6928.8|6930.3|6927.5|6932.1|6929.3|6930.3|6927.5|0
1615815840000|2021-03-15 13:44:00|6782.9|6780.1|6784.6|6781.8|6786|6783.2|6782.6|6779.8|45
1615815850000|2021-03-15 13:44:10|6784.4|6781.6|6782.1|6779.3|6784.4|6781.6|6781.4|6778.6|34
1615788110000|2021-03-15 06:01:50|6929.6|6926.8|6930.8|6928|6930.8|6928|6929.6|6926.8|0
1615815860000|2021-03-15 13:44:20|6781.6|6778.8|6781.4|6778.6|6782.9|6780.1|6780.6|6777.8|47
1615788120000|2021-03-15 06:02:00|6930.1|6927.3|6930.8|6928|6930.8|6928|6930.1|6927.3|0
1615815870000|2021-03-15 13:44:30|6781.6|6778.8|6781.1|6778.3|6781.6|6778.8|6780.4|6777.6|16
1615815880000|2021-03-15 13:44:40|6780.9|6778.1|6779.6|6776.8|6781.6|6778.8|6779.6|6776.8|18
1615788130000|2021-03-15 06:02:10|6931.1|6928.3|6931.1|6928.3|6931.1|6928.3|6931.1|6928.3|0
1615815890000|2021-03-15 13:44:50|6780.1|6777.3|6779.6|6776.8|6781.3|6778.5|6779.6|6776.8|94
1615815900000|2021-03-15 13:45:00|6779.3|6776.5|6773.1|6770.3|6779.3|6776.5|6770.3|6767.5|763
1615788150000|2021-03-15 06:02:30|6931.5|6928.7|6931.1|6928.3|6931.5|6928.7|6931.1|6928.3|4
1615815910000|2021-03-15 13:45:10|6773.4|6770.6|6779.6|6776.8|6779.8|6777|6772.9|6770.1|159
1615815920000|2021-03-15 13:45:20|6779.9|6777.1|6777.1|6774.3|6780.1|6777.3|6775.9|6773.1|142
1615788160000|2021-03-15 06:02:40|6931.3|6928.5|6932.5|6929.7|6932.8|6930|6931.3|6928.5|0
1615815930000|2021-03-15 13:45:30|6776.9|6774.1|6777.9|6775.1|6780.1|6777.3|6776.6|6773.8|95
1615815940000|2021-03-15 13:45:40|6778.1|6775.3|6778.4|6775.6|6779.6|6776.8|6777.6|6774.8|147
1615788170000|2021-03-15 06:02:50|6932.8|6930|6932.8|6930|6932.8|6930|6932.8|6930|1
1615815950000|2021-03-15 13:45:50|6778.6|6775.8|6778.6|6775.8|6779|6776.2|6778.3|6775.5|132
1615815960000|2021-03-15 13:46:00|6778.9|6776.1|6785.4|6782.6|6785.6|6782.8|6778.6|6775.8|238
1615788180000|2021-03-15 06:03:00|6932.6|6929.8|6932.5|6929.7|6932.8|6930|6932.3|6929.5|5
1615815970000|2021-03-15 13:46:10|6785.9|6783.1|6786.6|6783.8|6788.6|6785.8|6785.6|6782.8|147
1615815980000|2021-03-15 13:46:20|6786.4|6783.6|6786.8|6784|6787.3|6784.5|6781.3|6778.5|115
1615788190000|2021-03-15 06:03:10|6933.1|6930.3|6933.1|6930.3|6933.1|6930.3|6933.1|6930.3|0
1615815990000|2021-03-15 13:46:30|6787.4|6784.6|6786.6|6783.8|6787.6|6784.8|6785.6|6782.8|59
1615816000000|2021-03-15 13:46:40|6786.9|6784.1|6782.6|6779.8|6787.6|6784.8|6782.1|6779.3|26
1615788200000|2021-03-15 06:03:20|||||||||1
1615816010000|2021-03-15 13:46:50|6781.9|6779.1|6785.1|6782.3|6785.1|6782.3|6781.3|6778.5|65
1615816020000|2021-03-15 13:47:00|6784.9|6782.1|6784.6|6781.8|6784.9|6782.1|6783.3|6780.5|39
1615788210000|2021-03-15 06:03:30|||||||||2
1615816030000|2021-03-15 13:47:10|6784.4|6781.6|6784.4|6781.6|6785.6|6782.8|6783.6|6780.8|12
1615816040000|2021-03-15 13:47:20|6784.1|6781.3|6784.1|6781.3|6784.6|6781.8|6783.6|6780.8|77
1615788220000|2021-03-15 06:03:40|6932.8|6930|6933|6930.2|6933|6930.2|6932.3|6929.5|2
1615816050000|2021-03-15 13:47:30|6783.6|6780.8|6780.4|6777.6|6784.3|6781.5|6779.6|6776.8|156
1615816060000|2021-03-15 13:47:40|6780.6|6777.8|6779.9|6777.1|6780.6|6777.8|6779.6|6776.8|104
1615788230000|2021-03-15 06:03:50|6933.1|6930.3|6933.1|6930.3|6933.1|6930.3|6933.1|6930.3|1
1615816070000|2021-03-15 13:47:50|6780.3|6777.5|6779.6|6776.8|6781.6|6778.8|6779.3|6776.5|111
1615816080000|2021-03-15 13:48:00|6779.9|6777.1|6785.1|6782.3|6785.6|6782.8|6779.9|6777.1|183
1615788250000|2021-03-15 06:04:10|6932.6|6929.8|6928.5|6925.7|6932.6|6929.8|6928.5|6925.7|7
1615816090000|2021-03-15 13:48:10|6784.6|6781.8|6786.4|6783.6|6787.6|6784.8|6783.6|6780.8|79
1615816100000|2021-03-15 13:48:20|6786.1|6783.3|6786.1|6783.3|6787.1|6784.3|6783.6|6780.8|61
1615788260000|2021-03-15 06:04:20|6928.8|6926|6929.1|6926.3|6929.8|6927|6928.8|6926|9
1615816110000|2021-03-15 13:48:30|6786.4|6783.6|6784.6|6781.8|6786.6|6783.8|6784.3|6781.5|236
1615788270000|2021-03-15 06:04:30|6928.8|6926|6927.1|6924.3|6928.8|6926|6927.1|6924.2|11
1615816120000|2021-03-15 13:48:40|6784.3|6781.5|6785.9|6783.1|6786.6|6783.8|6784.3|6781.5|151
1615788280000|2021-03-15 06:04:40|6927.3|6924.5|6927.5|6924.7|6927.8|6925|6927.1|6924.3|0
1615816130000|2021-03-15 13:48:50|6785.6|6782.8|6786.6|6783.8|6787.1|6784.3|6785.1|6782.3|19
1615788290000|2021-03-15 06:04:50|6928|6925.2|6929.1|6926.3|6929.3|6926.5|6928|6925.2|4
1615816140000|2021-03-15 13:49:00|6786.1|6783.3|6786.1|6783.3|6787.3|6784.5|6785.9|6783.1|24
1615816150000|2021-03-15 13:49:10|6786.3|6783.5|6784.3|6781.5|6786.8|6784|6784.3|6781.5|48
1615816160000|2021-03-15 13:49:20|6784.6|6781.8|6785.1|6782.3|6785.6|6782.8|6784.6|6781.8|61
1615788300000|2021-03-15 06:05:00|6928.3|6925.5|6928.3|6925.5|6929.5|6926.7|6928.3|6925.5|8
1615816170000|2021-03-15 13:49:30|6785.3|6782.5|6785.1|6782.3|6785.6|6782.8|6784.6|6781.8|7
1615788310000|2021-03-15 06:05:10|6928.5|6925.7|6928.8|6926|6928.8|6926|6928.3|6925.5|1
1615816180000|2021-03-15 13:49:40|6785.6|6782.8|6784.3|6781.5|6785.6|6782.8|6783.3|6780.5|74
1615788320000|2021-03-15 06:05:20|6928.2|6925.4|6928.8|6926|6928.8|6926|6927.8|6925|2
1615816190000|2021-03-15 13:49:50|6784.5|6781.7|6784.3|6781.5|6785.3|6782.5|6784.3|6781.5|115
1615788330000|2021-03-15 06:05:30|6929.1|6926.3|6929.8|6927|6929.8|6927|6929|6926.2|4
1615816200000|2021-03-15 13:50:00|6783.9|6781.1|6778.6|6775.8|6783.9|6781.1|6778.6|6775.8|291
1615816210000|2021-03-15 13:50:10|6778.9|6776.1|6779.1|6776.3|6779.3|6776.5|6778.6|6775.8|12
1615788350000|2021-03-15 06:05:50|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|0
1615816220000|2021-03-15 13:50:20|6778.6|6775.8|6774.6|6771.8|6779.1|6776.3|6774.6|6771.8|72
1615788360000|2021-03-15 06:06:00|6928.8|6926|6931.1|6928.3|6931.8|6929|6928.8|6926|22
1615816230000|2021-03-15 13:50:30|6774.3|6771.5|6774.1|6771.3|6775.6|6772.8|6774.1|6771.3|120
1615788370000|2021-03-15 06:06:10|6930.8|6928|6930.8|6928|6930.8|6928|6930.8|6928|2
1615816240000|2021-03-15 13:50:40|6773.8|6771|6781.8|6779|6783.3|6780.5|6773.8|6771|168
1615816250000|2021-03-15 13:50:50|6782.1|6779.3|6781.1|6778.3|6783.1|6780.3|6781.1|6778.3|10
1615788380000|2021-03-15 06:06:20|6930.3|6927.5|6930.3|6927.5|6930.3|6927.5|6930.1|6927.3|1
1615816260000|2021-03-15 13:51:00|6780.8|6778|6784.1|6781.3|6784.3|6781.5|6780.8|6778|36
1615788390000|2021-03-15 06:06:30|6930.8|6928|6930.8|6928|6930.8|6928|6930.8|6928|0
1615816270000|2021-03-15 13:51:10|6784.6|6781.8|6785.6|6782.8|6786.1|6783.3|6784.3|6781.5|36
1615788400000|2021-03-15 06:06:40|||||||||2
1615816280000|2021-03-15 13:51:20|6784.6|6781.8|6786.3|6783.5|6786.3|6783.5|6783.6|6780.8|20
1615788410000|2021-03-15 06:06:50|6930.3|6927.5|6930.3|6927.5|6930.3|6927.5|6930.3|6927.5|0
1615816290000|2021-03-15 13:51:30|6786.6|6783.8|6785|6782.2|6787|6784.2|6783.8|6781|76
1615788420000|2021-03-15 06:07:00|6930|6927.2|6929.5|6926.7|6930.3|6927.5|6928|6925.2|7
1615816300000|2021-03-15 13:51:40|6785.3|6782.5|6784.8|6782|6785.3|6782.5|6783.6|6780.8|22
1615788430000|2021-03-15 06:07:10|6929.7|6926.9|6928.8|6926|6930.3|6927.5|6928.8|6925.9|2
1615816310000|2021-03-15 13:51:50|6784.6|6781.8|6785.1|6782.3|6785.3|6782.5|6784.6|6781.8|13
1615788440000|2021-03-15 06:07:20|6928.5|6925.7|6928.8|6926|6928.8|6926|6928.5|6925.7|1
1615816320000|2021-03-15 13:52:00|6785.6|6782.8|6785.8|6783|6787.6|6784.8|6784.6|6781.8|15
1615816330000|2021-03-15 13:52:10|6785.6|6782.8|6786.7|6783.9|6786.7|6783.9|6785.6|6782.8|21
1615788460000|2021-03-15 06:07:40|||||||||1
1615816340000|2021-03-15 13:52:20|6787|6784.2|6787.6|6784.8|6788.3|6785.5|6786.6|6783.8|12
1615816350000|2021-03-15 13:52:30|6787.3|6784.5|6783.8|6781|6787.3|6784.5|6783.3|6780.5|86
1615788470000|2021-03-15 06:07:50|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|1
1615816360000|2021-03-15 13:52:40|6783.6|6780.8|6783.6|6780.8|6783.8|6781|6783.6|6780.8|11
1615788490000|2021-03-15 06:08:10|6929.3|6926.5|6929.3|6926.5|6929.3|6926.5|6929.3|6926.5|4
1615816370000|2021-03-15 13:52:50|6784.3|6781.5|6782.6|6779.8|6784.3|6781.5|6782.6|6779.8|28
1615788500000|2021-03-15 06:08:20|6930.3|6927.5|6929.8|6927|6930.3|6927.5|6929.5|6926.7|4
1615816380000|2021-03-15 13:53:00|6782.1|6779.3|6781.6|6778.8|6782.1|6779.3|6780.6|6777.8|15
1615816390000|2021-03-15 13:53:10|6781.1|6778.3|6782.8|6780|6784.8|6782|6780.8|6778|23
1615788510000|2021-03-15 06:08:30|6929.3|6926.5|6927.8|6925|6929.3|6926.5|6927.8|6925|11
1615816400000|2021-03-15 13:53:20|6783.1|6780.3|6781.1|6778.3|6783.1|6780.3|6781.1|6778.3|10
1615788520000|2021-03-15 06:08:40|6928|6925.2|6927.3|6924.5|6928.8|6926|6927.3|6924.5|9
1615816410000|2021-03-15 13:53:30|6781.6|6778.8|6781.3|6778.5|6782.8|6780|6780.8|6778|9
1615816420000|2021-03-15 13:53:40|6781.1|6778.3|6779.1|6776.3|6781.1|6778.3|6778.1|6775.3|32
1615788530000|2021-03-15 06:08:50|6927|6924.2|6927|6924.2|6927.3|6924.5|6927|6924.2|5
1615816430000|2021-03-15 13:53:50|6778.6|6775.8|6778.3|6775.5|6779.3|6776.5|6778.3|6775.5|19
1615816440000|2021-03-15 13:54:00|6778.6|6775.8|6776.6|6773.8|6778.6|6775.8|6775.3|6772.5|128
1615788540000|2021-03-15 06:09:00|6926.8|6924|6926.5|6923.7|6926.8|6924|6926.5|6923.7|0
1615816450000|2021-03-15 13:54:10|6777.6|6774.8|6778.8|6776|6779.3|6776.5|6777.6|6774.8|7
1615816460000|2021-03-15 13:54:20|6779.3|6776.5|6780|6777.2|6781.8|6779|6779.3|6776.5|1054
1615788550000|2021-03-15 06:09:10|6926.3|6923.5|6926.8|6924|6926.8|6924|6926.3|6923.5|4
1615816470000|2021-03-15 13:54:30|6780.2|6777.4|6787|6784.2|6787.5|6784.7|6780|6777.2|217
1615816480000|2021-03-15 13:54:40|6787.5|6784.7|6787.2|6784.4|6787.7|6784.9|6787|6784.2|7
1615788560000|2021-03-15 06:09:20|6927|6924.2|6927.3|6924.5|6927.3|6924.5|6926.5|6923.7|6
1615816490000|2021-03-15 13:54:50|6787.7|6784.9|6788.5|6785.7|6792.7|6789.9|6787.7|6784.9|158
1615788570000|2021-03-15 06:09:30|6927|6924.2|6927|6924.2|6927|6924.2|6927|6924.2|6
1615816500000|2021-03-15 13:55:00|6788|6785.2|6790.8|6788|6791|6788.2|6786.3|6783.5|132
1615816510000|2021-03-15 13:55:10|6790.3|6787.5|6788.3|6785.5|6790.3|6787.5|6788.3|6785.5|8
1615788580000|2021-03-15 06:09:40|6926.8|6924|6926.8|6924|6926.8|6924|6926.8|6924|0
1615816520000|2021-03-15 13:55:20|6788|6785.2|6787.8|6785|6788.3|6785.5|6786.8|6784|43
1615816530000|2021-03-15 13:55:30|6787.6|6784.8|6789.7|6786.9|6789.7|6786.9|6787|6784.2|39
1615816540000|2021-03-15 13:55:40|6790.6|6787.8|6791|6788.2|6793.7|6790.9|6790.6|6787.8|222
1615788590000|2021-03-15 06:09:50|||||||||1
1615816550000|2021-03-15 13:55:50|6791.7|6788.9|6790.2|6787.4|6791.7|6788.9|6790|6787.2|33
1615816560000|2021-03-15 13:56:00|6790|6787.2|6791.2|6788.4|6791.2|6788.4|6788.9|6786.1|44
1615788610000|2021-03-15 06:10:10|6927.3|6924.5|6928|6925.2|6928|6925.2|6927.3|6924.5|10
1615816570000|2021-03-15 13:56:10|6791.7|6788.9|6794.3|6791.5|6795.7|6792.9|6791.7|6788.9|11
1615816580000|2021-03-15 13:56:20|6794.5|6791.7|6791|6788.2|6794.5|6791.7|6791|6788.2|14
1615788620000|2021-03-15 06:10:20|6928.3|6925.5|6928|6925.2|6928.3|6925.5|6928|6925.2|6
1615816590000|2021-03-15 13:56:30|6791.7|6788.9|6791.2|6788.4|6791.7|6788.9|6790.3|6787.5|29
1615816600000|2021-03-15 13:56:40|6791.7|6788.9|6789.2|6786.4|6791.7|6788.9|6788|6785.2|40
1615788630000|2021-03-15 06:10:30|6927.5|6924.7|6928|6925.2|6928.3|6925.5|6927.5|6924.7|1
1615816610000|2021-03-15 13:56:50|6789|6786.2|6788.2|6785.4|6789.2|6786.4|6787.5|6784.7|15
1615816620000|2021-03-15 13:57:00|6788.7|6785.9|6789|6786.2|6790.2|6787.4|6787.5|6784.7|76
1615788640000|2021-03-15 06:10:40|6927.5|6924.7|6927|6924.2|6928|6925.2|6927|6924.2|1
1615816630000|2021-03-15 13:57:10|6789.2|6786.4|6788|6785.2|6789.5|6786.7|6787.8|6785|4
1615788650000|2021-03-15 06:10:50|6926.8|6924|6927|6924.2|6927|6924.2|6926.5|6923.7|2
1615816640000|2021-03-15 13:57:20|6787.5|6784.7|6787|6784.2|6788|6785.2|6786.8|6784|9
1615788660000|2021-03-15 06:11:00|6927.3|6924.5|6927.3|6924.5|6927.3|6924.5|6927.3|6924.5|0
1615816650000|2021-03-15 13:57:30|6787.7|6784.9|6787|6784.2|6787.7|6784.9|6787|6784.2|32
1615788670000|2021-03-15 06:11:10|6927.8|6925|6927.8|6925|6927.8|6925|6927.8|6925|1
1615816660000|2021-03-15 13:57:40|6787.7|6784.9|6789.7|6786.9|6789.8|6787|6787|6784.2|18
1615788680000|2021-03-15 06:11:20|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|0
1615816670000|2021-03-15 13:57:50|6790.3|6787.5|6789.7|6786.9|6790.5|6787.7|6788|6785.2|16
1615816680000|2021-03-15 13:58:00|6790|6787.2|6788.5|6785.7|6791|6788.2|6788.3|6785.5|41
1615788690000|2021-03-15 06:11:30|6927.8|6925|6926.5|6923.7|6927.8|6925|6926.5|6923.7|30
1615816690000|2021-03-15 13:58:10|6788.3|6785.5|6789.5|6786.7|6789.5|6786.7|6787.8|6785|14
1615816700000|2021-03-15 13:58:20|6789.3|6786.5|6785|6782.2|6789.3|6786.5|6784.8|6782|27
1615816710000|2021-03-15 13:58:30|6785.3|6782.5|6785.3|6782.5|6786|6783.2|6784.3|6781.5|13
1615788700000|2021-03-15 06:11:40|6926.3|6923.5|6926.3|6923.5|6926.3|6923.5|6926.3|6923.5|4
1615816720000|2021-03-15 13:58:40|6785|6782.2|6786.7|6783.9|6786.7|6783.9|6784.3|6781.5|48
1615788710000|2021-03-15 06:11:50|||||||||2
1615816730000|2021-03-15 13:58:50|6786.8|6784|6788.8|6786|6790|6787.2|6786.8|6784|25
1615788720000|2021-03-15 06:12:00|||||||||1
1615816740000|2021-03-15 13:59:00|6788.5|6785.7|6785.3|6782.5|6788.5|6785.7|6785.3|6782.5|11
1615816750000|2021-03-15 13:59:10|6785|6782.2|6785.5|6782.7|6785.5|6782.7|6783.3|6780.5|79
1615788730000|2021-03-15 06:12:10|||||||||4
1615816760000|2021-03-15 13:59:20|6785.8|6783|6783.8|6781|6785.8|6783|6783.3|6780.5|45
1615816770000|2021-03-15 13:59:30|6783.6|6780.8|6784|6781.2|6784|6781.2|6783.3|6780.5|7
1615788750000|2021-03-15 06:12:30|6926|6923.2|6925.5|6922.7|6926|6923.2|6925.5|6922.7|4
1615816780000|2021-03-15 13:59:40|6784.3|6781.5|6784.7|6781.9|6784.7|6781.9|6783.3|6780.5|37
1615816790000|2021-03-15 13:59:50|6785.3|6782.5|6783.3|6780.5|6785.7|6782.9|6783.2|6780.4|54
1615788760000|2021-03-15 06:12:40|6925.8|6923|6926.3|6923.5|6926.3|6923.5|6925.8|6923|1
1615816800000|2021-03-15 14:00:00|6783.2|6780.4|6779.3|6776.5|6783.7|6780.9|6779.3|6776.5|247
1615788770000|2021-03-15 06:12:50|6926|6923.2|6925.5|6922.7|6926|6923.2|6925.5|6922.7|6
1615816810000|2021-03-15 14:00:10|6779|6776.2|6781.7|6778.9|6782.5|6779.7|6778|6775.2|83
1615816820000|2021-03-15 14:00:20|6781.5|6778.7|6780|6777.2|6782|6779.2|6779.5|6776.7|17
1615816830000|2021-03-15 14:00:30|6780.3|6777.5|6781|6778.2|6781.5|6778.7|6779.8|6777|25
1615788780000|2021-03-15 06:13:00|6926.1|6923.3|6927.3|6924.5|6927.3|6924.5|6926.1|6923.3|9
1615816840000|2021-03-15 14:00:40|6780.8|6778|6781.8|6779|6783.8|6781|6780.8|6778|16
1615816850000|2021-03-15 14:00:50|6782|6779.2|6780.6|6777.8|6783.3|6780.5|6780.5|6777.7|28
1615788790000|2021-03-15 06:13:10|6927|6924.2|6925.5|6922.7|6927|6924.2|6925.5|6922.7|9
1615816860000|2021-03-15 14:01:00|6780.5|6777.7|6779.8|6777|6781|6778.2|6779.3|6776.5|11
1615816870000|2021-03-15 14:01:10|6779.6|6776.8|6777.8|6775|6779.6|6776.8|6777.3|6774.5|62
1615788800000|2021-03-15 06:13:20|6926|6923.2|6925.5|6922.7|6926|6923.2|6925.5|6922.7|1
1615816880000|2021-03-15 14:01:20|6778|6775.2|6774|6771.2|6778.3|6775.5|6773.3|6770.5|133
1615816890000|2021-03-15 14:01:30|6774.4|6771.6|6771.7|6768.9|6775.8|6773|6771.7|6768.9|91
1615816900000|2021-03-15 14:01:40|6772|6769.2|6773.5|6770.7|6773.7|6770.9|6770.8|6768|83
1615788810000|2021-03-15 06:13:30|6925.3|6922.5|6925|6922.2|6925.3|6922.5|6925|6922.2|5
1615816910000|2021-03-15 14:01:50|6773.7|6770.9|6774|6771.2|6775|6772.2|6772.8|6770|40
1615788820000|2021-03-15 06:13:40|6926|6923.2|6926|6923.2|6926.3|6923.5|6925.8|6923|22
1615816920000|2021-03-15 14:02:00|6774.2|6771.4|6779|6776.2|6779.5|6776.7|6774|6771.2|109
1615788830000|2021-03-15 06:13:50|6926.3|6923.5|6926|6923.2|6926.3|6923.5|6926|6923.2|3
1615816930000|2021-03-15 14:02:10|6779.3|6776.5|6775.3|6772.5|6780|6777.2|6774.3|6771.5|82
1615788840000|2021-03-15 06:14:00|6925.8|6923|6925.3|6922.5|6926|6923.2|6925|6922.2|5
1615816940000|2021-03-15 14:02:20|6775.5|6772.7|6773|6770.2|6776.7|6773.9|6771.8|6769|77
1615788850000|2021-03-15 06:14:10|6925|6922.2|6925.3|6922.5|6925.8|6923|6925|6922.2|0
1615816950000|2021-03-15 14:02:30|6773.6|6770.8|6769.5|6766.7|6774|6771.2|6767.3|6764.5|137
1615788860000|2021-03-15 06:14:20|6925.8|6923|6925.8|6923|6925.8|6923|6925.8|6923|1
1615816960000|2021-03-15 14:02:40|6770.3|6767.5|6771|6768.2|6772|6769.2|6769.5|6766.7|183
1615788870000|2021-03-15 06:14:30|||||||||2
1615816970000|2021-03-15 14:02:50|6770|6767.2|6764|6761.2|6771.6|6767.2|6763.8|6761|385
1615816980000|2021-03-15 14:03:00|6764.8|6762|6764.3|6761.5|6768.5|6765.7|6764|6761.2|128
1615816990000|2021-03-15 14:03:10|6764|6761.2|6761.7|6758.9|6765|6762.2|6761.7|6758.9|667
1615788880000|2021-03-15 06:14:40|6926.3|6923.5|6927|6924.2|6927|6924.2|6926.3|6923.5|0
1615817000000|2021-03-15 14:03:20|6762|6759.2|6772.1|6769.3|6772.1|6769.3|6762|6759.2|133
1615817010000|2021-03-15 14:03:30|6773|6770.2|6774|6771.2|6775.2|6772.4|6772|6769.2|185
1615788890000|2021-03-15 06:14:50|6926.8|6924|6925.3|6922.5|6927|6924.2|6925.3|6922.5|6
1615817020000|2021-03-15 14:03:40|6774.2|6771.4|6776.2|6773.4|6778|6775.2|6774|6771|78
1615817030000|2021-03-15 14:03:50|6775.8|6773|6777.2|6774.4|6778|6775.2|6775.8|6773|53
1615817040000|2021-03-15 14:04:00|6777.5|6774.7|6777.5|6774.7|6778|6775.2|6775.8|6773|492
1615788900000|2021-03-15 06:15:00|6925.6|6922.8|6926|6923.2|6926.3|6923.5|6925.5|6922.7|16
1615817050000|2021-03-15 14:04:10|6778|6775.2|6777|6774.2|6780|6777.2|6776.8|6774|62
1615817060000|2021-03-15 14:04:20|6776.8|6774|6778.2|6775.4|6779|6776.2|6776|6773.2|10
1615788910000|2021-03-15 06:15:10|6926.5|6923.7|6926.8|6924|6927|6924.2|6926|6923.2|2
1615817070000|2021-03-15 14:04:30|6778.5|6775.7|6777.8|6775|6780|6777.2|6777.8|6775|13
1615788920000|2021-03-15 06:15:20|6926.3|6923.5|6925.8|6923|6926.5|6923.7|6925.5|6922.7|7
1615817080000|2021-03-15 14:04:40|6777.3|6774.5|6778.8|6776|6781|6778.2|6777.3|6774.5|11
1615817090000|2021-03-15 14:04:50|6778|6775.2|6778.8|6776|6779.5|6776.7|6778|6775.2|10
1615788930000|2021-03-15 06:15:30|6925.5|6922.7|6924.8|6922|6925.5|6922.7|6924.8|6922|1
1615817100000|2021-03-15 14:05:00|6779|6776.2|6777.8|6775|6779.5|6776.7|6777|6774.2|52
1615788940000|2021-03-15 06:15:40|6925.3|6922.5|6925.5|6922.7|6925.5|6922.7|6925|6922.2|1
1615817110000|2021-03-15 14:05:10|6778|6775.2|6774.8|6772|6778|6775.2|6773.3|6770.5|54
1615817120000|2021-03-15 14:05:20|6774.6|6771.8|6775|6772.2|6776|6773.2|6773.3|6770.5|18
1615788950000|2021-03-15 06:15:50|6925.3|6922.5|6925.5|6922.7|6925.5|6922.7|6925.3|6922.5|2
1615817130000|2021-03-15 14:05:30|6774.8|6772|6774|6771.2|6775|6772.2|6773.3|6770.5|10
1615817140000|2021-03-15 14:05:40|6773.8|6771|6776|6773.2|6776|6773.2|6773|6770.2|7
1615788960000|2021-03-15 06:16:00|6925.3|6922.5|6925|6922.2|6925.3|6922.5|6925|6922.2|1
1615817150000|2021-03-15 14:05:50|6776.2|6773.4|6780.2|6777.4|6781|6778.2|6776.2|6773.4|70
1615817160000|2021-03-15 14:06:00|6780|6777.2|6781.3|6778.5|6782|6779.2|6779.5|6776.7|20
1615788970000|2021-03-15 06:16:10|6925.5|6922.7|6925.5|6922.7|6925.5|6922.7|6925.5|6922.7|1
1615817170000|2021-03-15 14:06:10|6781|6778.2|6781|6778.2|6781.7|6778.9|6779.3|6776.5|15
1615788980000|2021-03-15 06:16:20|6925|6922.2|6925.3|6922.5|6925.5|6922.7|6924.8|6922|6
1615817180000|2021-03-15 14:06:20|6780.7|6777.9|6781.5|6778.7|6782.5|6779.7|6779|6776.2|22
1615817190000|2021-03-15 14:06:30|6782.4|6779.6|6782.5|6779.7|6784|6781.2|6782.3|6779.5|41
1615788990000|2021-03-15 06:16:30|6925|6922.2|6924.8|6922|6925|6922.2|6924.8|6922|1
1615817200000|2021-03-15 14:06:40|6782.3|6779.5|6783.2|6780.4|6784.2|6781.4|6782.3|6779.5|19
1615817210000|2021-03-15 14:06:50|6783|6780.2|6783.2|6780.4|6784|6781.2|6782.7|6779.9|50
1615789000000|2021-03-15 06:16:40|6924.5|6921.7|6924.5|6921.7|6924.5|6921.7|6924.5|6921.7|0
1615817220000|2021-03-15 14:07:00|6783.5|6780.7|6780.3|6777.5|6783.5|6780.7|6780.3|6777.5|55
1615817230000|2021-03-15 14:07:10|6779.7|6776.9|6784.7|6781.9|6784.7|6781.9|6779.7|6776.9|692
1615789010000|2021-03-15 06:16:50|6924.8|6922|6925.3|6922.5|6925.3|6922.5|6924.8|6922|2
1615817240000|2021-03-15 14:07:20|6785|6782.2|6783.5|6780.7|6785.7|6782.9|6781.7|6778.9|244
1615817250000|2021-03-15 14:07:30|6783|6780.2|6785|6782.2|6786.7|6783.9|6782.3|6779.5|109
1615789020000|2021-03-15 06:17:00|6925.5|6922.7|6925.3|6922.5|6925.5|6922.7|6925|6922.2|1
1615817260000|2021-03-15 14:07:40|6784.7|6781.9|6784.7|6781.9|6784.7|6781.9|6781.5|6778.7|39
1615789030000|2021-03-15 06:17:10|||||||||1
1615817270000|2021-03-15 14:07:50|6784.4|6781.6|6784.5|6781.7|6784.7|6781.9|6784|6781.2|4
1615817280000|2021-03-15 14:08:00|6784.2|6781.4|6780.7|6777.9|6784.2|6781.4|6779.7|6776.9|111
1615789040000|2021-03-15 06:17:20|6924.8|6922|6925.3|6922.5|6925.3|6922.5|6924.8|6922|3
1615817290000|2021-03-15 14:08:10|6780.4|6777.6|6781.1|6778.3|6781.4|6778.6|6779.4|6776.6|83
1615817300000|2021-03-15 14:08:20|6781.4|6778.6|6781.7|6778.9|6783.2|6780.4|6780.7|6777.9|22
1615789050000|2021-03-15 06:17:30|6925|6922.2|6925|6922.2|6925.3|6922.5|6925|6922.2|1
1615817310000|2021-03-15 14:08:30|6781.4|6778.6|6782.4|6779.6|6782.4|6779.6|6780.4|6777.6|11
1615817320000|2021-03-15 14:08:40|6782.2|6779.4|6782.6|6779.8|6782.6|6779.8|6781.4|6778.6|10
1615789060000|2021-03-15 06:17:40|6925.5|6922.7|6925.5|6922.7|6925.8|6923|6925|6922.2|63
1615817330000|2021-03-15 14:08:50|6782.4|6779.6|6784.7|6781.9|6785.4|6782.6|6782.2|6779.4|81
1615817340000|2021-03-15 14:09:00|6784.4|6781.6|6783.7|6780.9|6785.2|6782.4|6782.2|6779.4|75
1615789080000|2021-03-15 06:18:00|6926|6923.2|6925.5|6922.7|6926|6923.2|6925.5|6922.7|4
1615817350000|2021-03-15 14:09:10|6783.9|6781.1|6783.7|6780.9|6784.9|6782.1|6782.4|6779.6|25
1615789090000|2021-03-15 06:18:10|6925.3|6922.5|6925|6922.2|6925.3|6922.5|6925|6922.2|3
1615817360000|2021-03-15 14:09:20|6783.4|6780.6|6782.2|6779.4|6783.4|6780.6|6782.2|6779.4|11
1615817370000|2021-03-15 14:09:30|6781.9|6779.1|6782.2|6779.4|6782.4|6779.6|6781.7|6778.9|22
1615789100000|2021-03-15 06:18:20|6924.8|6922|6924.8|6922|6925.3|6922.5|6924.8|6922|1
1615817380000|2021-03-15 14:09:40|6782.4|6779.6|6782.4|6779.6|6782.7|6779.9|6782|6779.2|8
1615817390000|2021-03-15 14:09:50|6782.2|6779.4|6781.7|6778.9|6782.4|6779.6|6781.7|6778.9|17
1615789110000|2021-03-15 06:18:30|6925|6922.2|6925.5|6922.7|6927|6924.2|6924.8|6922|64
1615817400000|2021-03-15 14:10:00|6780.7|6777.9|6774.7|6771.9|6781.4|6778.6|6774.4|6771.6|117
1615817410000|2021-03-15 14:10:10|6774.9|6772.1|6768|6765.2|6775|6772.2|6767.7|6764.9|121
1615817420000|2021-03-15 14:10:20|6767.7|6764.9|6765.2|6762.4|6768.2|6765.4|6765|6762.2|60
1615789120000|2021-03-15 06:18:40|6927|6924.2|6927|6924.2|6931.4|6924.5|6925.8|6921.4|133
1615817430000|2021-03-15 14:10:30|6765|6762.2|6761.2|6758.4|6765|6762.2|6756.5|6753.7|285
1615817440000|2021-03-15 14:10:40|6762|6759.2|6762.2|6759.4|6765|6762.2|6761.5|6758.7|50
1615789130000|2021-03-15 06:18:50|6927.3|6924.5|6927.5|6924.7|6927.5|6924.7|6927.3|6924.5|0
1615817450000|2021-03-15 14:10:50|6762.5|6759.7|6762|6759.2|6764.5|6761.7|6761.8|6759|29
1615789140000|2021-03-15 06:19:00|6927.8|6925|6927.8|6925|6928.3|6925.5|6927.8|6925|4
1615817460000|2021-03-15 14:11:00|6762.5|6759.7|6765.2|6762.4|6766|6763.2|6761.8|6759|28
1615817470000|2021-03-15 14:11:10|6765|6762.2|6769.4|6766.6|6769.4|6766.6|6764.7|6761.9|86
1615789150000|2021-03-15 06:19:10|6928|6925.2|6930|6927.2|6930|6927.2|6928|6925.2|9
1615817480000|2021-03-15 14:11:20|6769.2|6766.4|6769.7|6766.9|6771.2|6768.4|6768.2|6765.4|16
1615789160000|2021-03-15 06:19:20|6929.5|6926.7|6930.3|6927.5|6930.3|6927.5|6929.5|6926.7|2
1615817490000|2021-03-15 14:11:30|6770.4|6767.6|6770|6767.2|6772.4|6769.6|6770|6767.2|128
1615789170000|2021-03-15 06:19:30|6930.5|6927.7|6931.3|6928.5|6932|6929.2|6930.5|6927.7|11
1615817500000|2021-03-15 14:11:40|6770.2|6767.4|6770.8|6768|6772|6769.2|6770|6767.2|45
1615789180000|2021-03-15 06:19:40|6932|6929.2|6932|6929.2|6932|6929.2|6931|6928.2|4
1615817510000|2021-03-15 14:11:50|6770.5|6767.7|6771.5|6768.7|6772.3|6769.5|6770.3|6767.5|19
1615789190000|2021-03-15 06:19:50|6931.8|6929|6931|6928.2|6931.8|6929|6931|6928.2|0
1615817520000|2021-03-15 14:12:00|6771|6768.2|6770|6767.2|6771|6768.2|6767.7|6764.9|80
1615817530000|2021-03-15 14:12:10|6770.4|6767.6|6772.2|6769.4|6774.8|6772|6770.4|6767.6|36
1615817540000|2021-03-15 14:12:20|6772|6769.2|6774.9|6772.1|6775.2|6772.4|6771.7|6768.9|30
1615789200000|2021-03-15 06:20:00|6930.8|6928|6930.3|6927.5|6930.8|6928|6930.3|6927.5|6
1615817550000|2021-03-15 14:12:30|6775.2|6772.4|6778.4|6775.6|6779.1|6776.3|6775.2|6772.4|36
1615817560000|2021-03-15 14:12:40|6777.9|6775.1|6776.4|6773.6|6778.9|6776.1|6776.2|6773.4|8
1615789210000|2021-03-15 06:20:10|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|2
1615817570000|2021-03-15 14:12:50|6776.6|6773.8|6777.4|6774.6|6777.4|6774.6|6776.4|6773.6|5
1615789220000|2021-03-15 06:20:20|6930.8|6928|6930.3|6927.5|6930.8|6928|6930.3|6927.5|1
1615817580000|2021-03-15 14:13:00|6777.7|6774.9|6780.4|6777.6|6780.4|6777.6|6776.9|6774.1|31
1615789230000|2021-03-15 06:20:30|6930|6927.2|6929|6926.2|6930|6927.2|6928|6925.2|11
1615817590000|2021-03-15 14:13:10|6780.7|6777.9|6778.7|6775.9|6781.4|6778.6|6778.4|6775.6|18
1615789250000|2021-03-15 06:20:50|6929.3|6926.5|6929|6926.2|6929.3|6926.5|6929|6926.2|1
1615817600000|2021-03-15 14:13:20|6778.1|6775.3|6777.2|6774.4|6778.1|6775.3|6776.4|6773.6|11
1615789260000|2021-03-15 06:21:00|6928.5|6925.7|6928|6925.2|6928.8|6926|6928|6925.2|2
1615817610000|2021-03-15 14:13:30|6776.4|6773.6|6783.1|6780.3|6783.1|6780.3|6776.4|6773.6|21
1615817620000|2021-03-15 14:13:40|6782.9|6780.1|6788.4|6785.6|6788.4|6785.6|6782.9|6780.1|158
1615789270000|2021-03-15 06:21:10|||||||||1
1615817630000|2021-03-15 14:13:50|6787.9|6785.1|6781.9|6779.1|6787.9|6785.1|6781.9|6779.1|52
1615817640000|2021-03-15 14:14:00|6782.2|6779.4|6784.1|6781.3|6784.1|6781.3|6781.2|6778.4|118
1615789280000|2021-03-15 06:21:20|6928.3|6925.5|6927.8|6925|6929|6926.2|6927.8|6925|4
1615817650000|2021-03-15 14:14:10|6784.7|6781.9|6792.6|6789.8|6792.6|6789.8|6783.7|6780.9|101
1615817660000|2021-03-15 14:14:20|6792.7|6789.9|6794.4|6791.6|6794.4|6791.6|6791.4|6788.6|250
1615789290000|2021-03-15 06:21:30|6928|6925.2|6927.8|6925|6928|6925.2|6927.8|6925|1
1615817670000|2021-03-15 14:14:30|6794.1|6791.3|6794|6791.2|6794.9|6792.1|6792.9|6790.1|68
1615817680000|2021-03-15 14:14:40|6792.9|6790.1|6794.1|6791.3|6795.1|6792.3|6792.6|6789.8|17
1615789300000|2021-03-15 06:21:40|6929|6926.2|6929|6926.2|6929|6926.2|6929|6926.2|2
1615817690000|2021-03-15 14:14:50|6794.4|6791.6|6797.1|6794.3|6797.1|6794.3|6794.4|6791.6|62
1615789310000|2021-03-15 06:21:50|6928.5|6925.7|6929|6926.2|6929|6926.2|6928|6925.2|1
1615817700000|2021-03-15 14:15:00|6796.9|6794.1|6799.9|6797.1|6800.1|6797.3|6795.9|6793.1|110
1615789320000|2021-03-15 06:22:00|6929.3|6926.5|6929.3|6926.5|6929.3|6926.5|6929.3|6926.5|0
1615817710000|2021-03-15 14:15:10|6799.6|6796.8|6800.6|6797.8|6801.1|6798.3|6798.9|6796.1|108
1615817720000|2021-03-15 14:15:20|6800.4|6797.6|6801.4|6798.6|6801.4|6798.6|6798.9|6796.1|32
1615789330000|2021-03-15 06:22:10|6929.5|6926.7|6929.5|6926.7|6929.5|6926.7|6929.5|6926.7|1
1615817730000|2021-03-15 14:15:30|6801.6|6798.8|6803.1|6800.3|6804.4|6801.6|6801.6|6798.8|201
1615789340000|2021-03-15 06:22:20|6929.8|6927|6929.5|6926.7|6929.8|6927|6929.5|6926.7|1
1615817740000|2021-03-15 14:15:40|6803.4|6800.6|6804.1|6801.3|6805.1|6802.3|6803.4|6800.6|56
1615817750000|2021-03-15 14:15:50|6803.9|6801.1|6806.4|6803.6|6806.7|6803.9|6803.7|6800.9|44
1615789350000|2021-03-15 06:22:30|6929.8|6927|6929.8|6927|6929.8|6927|6929.8|6927|2
1615817760000|2021-03-15 14:16:00|6806.1|6803.3|6804.4|6801.6|6806.1|6803.3|6803.9|6801.1|107
1615817770000|2021-03-15 14:16:10|6805.4|6802.6|6803.9|6801.1|6805.4|6802.6|6803.1|6800.3|64
1615789360000|2021-03-15 06:22:40|||||||||1
1615817780000|2021-03-15 14:16:20|6803.4|6800.6|6806.2|6803.4|6807.1|6804.3|6803.1|6800.3|326
1615789370000|2021-03-15 06:22:50|6929.3|6926.5|6929.8|6927|6929.8|6927|6929.3|6926.5|1
1615817790000|2021-03-15 14:16:30|6806.4|6803.6|6804.9|6802.1|6807.7|6804.9|6804.9|6802.1|26
1615817800000|2021-03-15 14:16:40|6805.1|6802.3|6803.1|6800.3|6805.1|6802.3|6803.1|6800.3|19
1615789380000|2021-03-15 06:23:00|6929.3|6926.5|6929.3|6926.5|6929.5|6926.7|6929.3|6926.5|0
1615817810000|2021-03-15 14:16:50|6802.4|6799.6|6801.4|6798.6|6802.4|6799.6|6800.1|6797.3|42
1615789390000|2021-03-15 06:23:10|6929.8|6927|6929.3|6926.5|6929.8|6927|6929|6926.2|1
1615817820000|2021-03-15 14:17:00|6800.9|6798.1|6797.9|6795.1|6801.6|6798.8|6797.4|6794.6|183
1615817830000|2021-03-15 14:17:10|6798.1|6795.3|6798.1|6795.3|6799.1|6796.3|6796.7|6793.9|23
1615789400000|2021-03-15 06:23:20|6929|6926.2|6929.8|6927|6929.8|6927|6929|6926.2|2
1615817840000|2021-03-15 14:17:20|6797.4|6794.6|6797.6|6794.8|6798.2|6795.4|6797.4|6794.6|42
1615817850000|2021-03-15 14:17:30|6797.4|6794.6|6801.2|6798.4|6801.4|6798.6|6797.4|6794.6|161
1615789410000|2021-03-15 06:23:30|6929.5|6926.7|6929.8|6927|6929.8|6927|6929.5|6926.7|1
1615817860000|2021-03-15 14:17:40|6800.9|6798.1|6803.6|6800.8|6804.7|6801.9|6800.4|6797.6|15
1615817870000|2021-03-15 14:17:50|6803.8|6801|6804.4|6801.6|6805.9|6803.1|6803.1|6800.3|17
1615789420000|2021-03-15 06:23:40|6930|6927.2|6930.8|6928|6930.8|6928|6930|6927.2|1
1615817880000|2021-03-15 14:18:00|6804.1|6801.3|6803.4|6800.6|6806.7|6803.9|6803.4|6800.6|131
1615817890000|2021-03-15 14:18:10|6803.6|6800.8|6803.4|6800.6|6805.1|6802.3|6803.4|6800.6|11
1615817900000|2021-03-15 14:18:20|6803.6|6800.8|6807.4|6804.6|6807.4|6804.6|6803.6|6800.8|23
1615789430000|2021-03-15 06:23:50|6931.5|6928.7|6932.3|6929.5|6932.5|6929.7|6931.5|6928.7|1
1615817910000|2021-03-15 14:18:30|6807.1|6804.3|6806.4|6803.6|6807.1|6804.3|6804.9|6802.1|114
1615817920000|2021-03-15 14:18:40|6805.9|6803.1|6804.2|6801.4|6806.2|6803.4|6803.4|6800.6|26
1615789440000|2021-03-15 06:24:00|6932.5|6929.7|6932.3|6929.5|6932.5|6929.7|6932.3|6929.5|1
1615817930000|2021-03-15 14:18:50|6804.1|6801.3|6805.7|6802.9|6807.4|6804.6|6804.1|6801.3|56
1615817940000|2021-03-15 14:19:00|6805.1|6802.3|6804.9|6802.1|6805.6|6802.8|6803.1|6800.3|260
1615789450000|2021-03-15 06:24:10|6932.5|6929.7|6933.3|6930.5|6933.3|6930.5|6932.5|6929.7|2
1615817950000|2021-03-15 14:19:10|6804.6|6801.8|6806.4|6803.6|6807.4|6804.6|6803.4|6800.6|34
1615817960000|2021-03-15 14:19:20|6807.1|6804.3|6805.4|6802.6|6807.1|6804.3|6805.4|6802.6|27
1615789460000|2021-03-15 06:24:20|6934.3|6931.5|6934.8|6932|6934.8|6932|6934|6931.2|17
1615817970000|2021-03-15 14:19:30|6805.2|6802.4|6805.9|6803.1|6806.6|6803.8|6803.9|6801.1|39
1615817980000|2021-03-15 14:19:40|6805.8|6803|6805.7|6802.9|6806.4|6803.6|6805.4|6802.6|24
1615789470000|2021-03-15 06:24:30|6935|6932.2|6934|6931.2|6935|6932.2|6934|6931.2|27
1615817990000|2021-03-15 14:19:50|6805.4|6802.6|6806.7|6803.9|6807.7|6804.9|6804.9|6802.1|83
1615818000000|2021-03-15 14:20:00|6805.9|6803.1|6805.4|6802.6|6806.6|6803.8|6804.7|6801.9|19
1615789480000|2021-03-15 06:24:40|6934.3|6931.5|6934.5|6931.7|6934.5|6931.7|6934.3|6931.5|15
1615818010000|2021-03-15 14:20:10|6805.7|6802.9|6806.2|6803.4|6806.4|6803.6|6804.4|6801.6|38
1615818020000|2021-03-15 14:20:20|6806.4|6803.6|6806.4|6803.6|6806.9|6804.1|6804.4|6801.6|126
1615789490000|2021-03-15 06:24:50|6933.8|6931|6934|6931.2|6934|6931.2|6933.5|6930.7|0
1615818030000|2021-03-15 14:20:30|6806.6|6803.8|6807.4|6804.6|6809.1|6806.3|6806.6|6803.8|282
1615818040000|2021-03-15 14:20:40|6807.7|6804.9|6813.6|6810.8|6813.6|6810.8|6807.4|6804.6|267
1615818050000|2021-03-15 14:20:50|6813.3|6810.5|6813.8|6811|6816.3|6813.5|6812.8|6810|90
1615789500000|2021-03-15 06:25:00|6934.3|6931.5|6934.3|6931.5|6934.3|6931.5|6934|6931.2|4
1615818060000|2021-03-15 14:21:00|6814.4|6811.6|6814.2|6811.4|6816.6|6813.8|6813.6|6810.8|345
1615818070000|2021-03-15 14:21:10|6813.3|6810.5|6812.6|6809.8|6813.6|6810.8|6812.3|6809.5|22
1615789510000|2021-03-15 06:25:10|6934.5|6931.7|6936|6933.2|6936|6933.2|6934.5|6931.7|4
1615818080000|2021-03-15 14:21:20|6812.3|6809.5|6810.8|6808|6812.3|6809.5|6809.8|6807|50
1615818090000|2021-03-15 14:21:30|6811.1|6808.3|6811.1|6808.3|6813.1|6810.3|6810.3|6807.5|39
1615789520000|2021-03-15 06:25:20|6935.8|6933|6934.3|6931.5|6936|6933.2|6934|6931.2|14
1615818100000|2021-03-15 14:21:40|6811.3|6808.5|6811.3|6808.5|6812.6|6809.8|6810.8|6808|65
1615818110000|2021-03-15 14:21:50|6810.3|6807.5|6808.3|6805.5|6810.6|6807.8|6805.8|6803|109
1615789530000|2021-03-15 06:25:30|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|6933.8|6931|3
1615818120000|2021-03-15 14:22:00|6807.8|6805|6807.1|6804.3|6807.8|6805|6805.4|6802.6|319
1615818130000|2021-03-15 14:22:10|6807.4|6804.6|6810.3|6807.5|6811.3|6808.5|6806.6|6803.8|55
1615789540000|2021-03-15 06:25:40|||||||||2
1615818140000|2021-03-15 14:22:20|6810.1|6807.3|6811.1|6808.3|6811.8|6809|6809.8|6807|28
1615789550000|2021-03-15 06:25:50|6934.8|6932|6935.8|6933|6935.8|6933|6934.8|6932|1
1615818150000|2021-03-15 14:22:30|6810.8|6808|6811.4|6808.6|6812.1|6809.3|6810.6|6807.8|26
1615789560000|2021-03-15 06:26:00|6935.6|6932.8|6935.8|6933|6935.8|6933|6935|6932.2|4
1615818160000|2021-03-15 14:22:40|6810.8|6808|6808.1|6805.3|6810.8|6808|6807.9|6805.1|21
1615789570000|2021-03-15 06:26:10|6936|6933.2|6936.5|6933.7|6936.8|6934|6935.8|6933|1
1615818170000|2021-03-15 14:22:50|6807.7|6804.9|6808.6|6805.8|6808.6|6805.8|6806.6|6803.8|22
1615818180000|2021-03-15 14:23:00|6809.4|6806.6|6810.4|6807.6|6810.8|6808|6809.1|6806.3|23
1615789580000|2021-03-15 06:26:20|6936.3|6933.5|6936|6933.2|6936.3|6933.5|6935.8|6933|0
1615818190000|2021-03-15 14:23:10|6809.8|6807|6809.8|6807|6810.6|6807.8|6809.1|6806.3|17
1615818200000|2021-03-15 14:23:20|6810.1|6807.3|6812.6|6809.8|6813.3|6810.5|6810.1|6807.3|80
1615789590000|2021-03-15 06:26:30|6936.8|6934|6936.8|6934|6936.8|6934|6936.3|6933.5|7
1615818210000|2021-03-15 14:23:30|6812.8|6810|6813.3|6810.5|6815.6|6812.8|6812.3|6809.5|308
1615818220000|2021-03-15 14:23:40|6813.1|6810.3|6812.8|6810|6813.1|6810.3|6812.1|6809.3|63
1615789600000|2021-03-15 06:26:40|6937|6934.2|6936.8|6934|6937|6934.2|6936.8|6934|4
1615818230000|2021-03-15 14:23:50|6813.6|6810.8|6812.4|6809.6|6813.6|6810.8|6811.6|6808.8|11
1615789610000|2021-03-15 06:26:50|||||||||4
1615818240000|2021-03-15 14:24:00|6813.1|6810.3|6808.4|6805.6|6813.1|6810.3|6808.4|6805.6|86
1615789620000|2021-03-15 06:27:00|6937.1|6934.3|6937.1|6934.3|6937.1|6934.3|6936.8|6934|7
1615818250000|2021-03-15 14:24:10|6808.9|6806.1|6811.9|6809.1|6812.1|6809.3|6808.9|6806.1|19
1615789630000|2021-03-15 06:27:10|6936.8|6934|6935.8|6933|6936.8|6934|6935.8|6933|15
1615818260000|2021-03-15 14:24:20|6811.4|6808.6|6810.7|6807.9|6812.1|6809.3|6810.7|6807.9|11
1615818270000|2021-03-15 14:24:30|6810.4|6807.6|6812.4|6809.6|6813.1|6810.3|6810.1|6807.3|69
1615789640000|2021-03-15 06:27:20|||||||||1
1615818280000|2021-03-15 14:24:40|6812.1|6809.3|6811.9|6809.1|6812.1|6809.3|6811.6|6808.8|6
1615789650000|2021-03-15 06:27:30|||||||||1
1615818290000|2021-03-15 14:24:50|6812.1|6809.3|6808.4|6805.6|6812.1|6809.3|6808.4|6805.6|12
1615789660000|2021-03-15 06:27:40|6935.2|6932.4|6934.5|6931.7|6935.2|6932.4|6934.5|6931.7|4
1615789670000|2021-03-15 06:27:50|||||||||1
1615818300000|2021-03-15 14:25:00|6808.1|6805.3|6804.4|6801.6|6808.6|6805.8|6804.4|6801.6|57
1615789680000|2021-03-15 06:28:00|6934.3|6931.5|6934.5|6931.7|6934.5|6931.7|6934.3|6931.5|4
1615818310000|2021-03-15 14:25:10|6804.6|6801.8|6807.4|6804.6|6807.4|6804.6|6803.7|6800.9|47
1615789690000|2021-03-15 06:28:10|6934.3|6931.5|6934.5|6931.7|6934.5|6931.7|6934.3|6931.5|0
1615818320000|2021-03-15 14:25:20|6808.1|6805.3|6807.4|6804.6|6809.6|6806.8|6806.4|6803.6|45
1615789700000|2021-03-15 06:28:20|6934.3|6931.5|6934.5|6931.7|6934.5|6931.7|6934.3|6931.5|1
1615818330000|2021-03-15 14:25:30|6807.7|6804.9|6806.4|6803.6|6808.1|6805.3|6805.9|6803.1|46
1615818340000|2021-03-15 14:25:40|6806.2|6803.4|6806.4|6803.6|6806.4|6803.6|6805.4|6802.6|43
1615818350000|2021-03-15 14:25:50|6806.2|6803.4|6805.4|6802.6|6806.2|6803.4|6805.2|6802.4|14
1615789710000|2021-03-15 06:28:30|6934.7|6931.9|6936|6933.2|6936|6933.2|6934.7|6931.9|15
1615818360000|2021-03-15 14:26:00|6805.2|6802.4|6807.9|6805.1|6808.1|6805.3|6805.2|6802.4|27
1615818370000|2021-03-15 14:26:10|6807.7|6804.9|6806.9|6804.1|6809.4|6806.6|6805.9|6803.1|190
1615789720000|2021-03-15 06:28:40|6935.8|6933|6935.3|6932.5|6935.8|6933|6935.3|6932.5|1
1615818380000|2021-03-15 14:26:20|6806.4|6803.6|6806.7|6803.9|6807.4|6804.6|6804.7|6801.9|63
1615818390000|2021-03-15 14:26:30|6806.1|6803.3|6809.4|6806.6|6809.9|6807.1|6805.7|6802.9|17
1615789730000|2021-03-15 06:28:50|6935.8|6933|6936|6933.2|6936.5|6933.7|6935.8|6933|8
1615818400000|2021-03-15 14:26:40|6809.2|6806.4|6805.7|6802.9|6809.2|6806.4|6805.7|6802.9|10
1615818410000|2021-03-15 14:26:50|6805.4|6802.6|6804.4|6801.6|6805.4|6802.6|6803.7|6800.9|19
1615789740000|2021-03-15 06:29:00|6936.2|6933.4|6936|6933.2|6936.2|6933.4|6935.2|6932.4|4
1615818420000|2021-03-15 14:27:00|6804.2|6801.4|6805.2|6802.4|6805.2|6802.4|6804.2|6801.4|17
1615818430000|2021-03-15 14:27:10|6805.4|6802.6|6806.2|6803.4|6807.2|6804.4|6805.4|6802.6|14
1615818440000|2021-03-15 14:27:20|6805.4|6802.6|6803.7|6800.9|6805.4|6802.6|6803.7|6800.9|7
1615789750000|2021-03-15 06:29:10|6936.5|6933.7|6936.5|6933.7|6936.5|6933.7|6936.5|6933.7|2
1615818450000|2021-03-15 14:27:30|6803.4|6800.6|6804.7|6801.9|6805.4|6802.6|6803.4|6800.6|33
1615818460000|2021-03-15 14:27:40|6804.9|6802.1|6808.4|6805.6|6808.4|6805.6|6804.9|6802.1|16
1615789760000|2021-03-15 06:29:20|6936.3|6933.5|6936.5|6933.7|6936.5|6933.7|6936|6933.2|6
1615818470000|2021-03-15 14:27:50|6808.1|6805.3|6806.4|6803.6|6808.1|6805.3|6805.9|6803.1|8
1615818480000|2021-03-15 14:28:00|6806.7|6803.9|6806.4|6803.6|6807.4|6804.6|6805.2|6802.4|6
1615789770000|2021-03-15 06:29:30|||||||||1
1615818490000|2021-03-15 14:28:10|6806.6|6803.8|6805.7|6802.9|6806.9|6804.1|6805.4|6802.6|11
1615789780000|2021-03-15 06:29:40|6936.8|6934|6936|6933.2|6937.2|6934.4|6936|6933.2|30
1615818500000|2021-03-15 14:28:20|6805.2|6802.4|6805.4|6802.6|6805.4|6802.6|6805|6802.2|5
1615818510000|2021-03-15 14:28:30|6805.7|6802.9|6806.7|6803.9|6807.4|6804.6|6805.7|6802.9|15
1615789790000|2021-03-15 06:29:50|6935.7|6932.9|6936|6933.2|6936|6933.2|6935.7|6932.9|2
1615818520000|2021-03-15 14:28:40|6806.9|6804.1|6808.2|6805.4|6808.2|6805.4|6806.7|6803.9|10
1615818530000|2021-03-15 14:28:50|6808.4|6805.6|6809.4|6806.6|6809.4|6806.6|6807.9|6805.1|13
1615818540000|2021-03-15 14:29:00|6809.7|6806.9|6808.7|6805.9|6810.9|6808.1|6807.2|6804.4|82
1615818550000|2021-03-15 14:29:10|6808.2|6805.4|6805.6|6802.8|6808.6|6805.4|6804.4|6801.6|295
1615789800000|2021-03-15 06:30:00|6935.5|6932.7|6936|6933.2|6936.5|6933.7|6935.3|6932.5|2
1615818560000|2021-03-15 14:29:20|6805.4|6802.6|6805.1|6802.3|6806.4|6803.6|6803.9|6801.1|58
1615818570000|2021-03-15 14:29:30|6805.4|6802.6|6804.7|6801.9|6805.9|6803.1|6803.9|6801.1|35
1615789810000|2021-03-15 06:30:10|6936.5|6933.7|6936|6933.2|6936.5|6933.7|6936|6933.2|2
1615818580000|2021-03-15 14:29:40|6804.9|6802.1|6802.7|6799.9|6804.9|6802.1|6801.9|6799.1|26
1615818590000|2021-03-15 14:29:50|6802.1|6799.3|6802.4|6799.6|6803.1|6800.3|6801.7|6798.9|10
1615789820000|2021-03-15 06:30:20|6936.2|6933.4|6936|6933.2|6936.2|6933.4|6936|6933.2|1
1615818600000|2021-03-15 14:30:00|6802.6|6799.8|6802.2|6799.4|6804.4|6801.6|6801.7|6798.9|38
1615789830000|2021-03-15 06:30:30|6935.6|6932.8|6935.5|6932.7|6935.6|6932.8|6935|6932.2|1
1615818610000|2021-03-15 14:30:10|6802.4|6799.6|6796.1|6793.3|6802.9|6800.1|6796.1|6793.3|84
1615818620000|2021-03-15 14:30:20|6796.4|6793.6|6794.1|6791.3|6796.4|6793.6|6793.6|6790.8|125
1615818630000|2021-03-15 14:30:30|6794.4|6791.6|6793.7|6790.9|6794.4|6791.6|6791.9|6789.1|98
1615789840000|2021-03-15 06:30:40|6936.5|6933.7|6936.5|6933.7|6936.5|6933.7|6936.5|6933.7|1
1615818640000|2021-03-15 14:30:40|6794|6791.2|6794.4|6791.6|6794.9|6792.1|6793.2|6790.4|20
1615818650000|2021-03-15 14:30:50|6794.7|6791.9|6798.5|6795.7|6798.7|6795.9|6793.2|6790.4|58
1615789850000|2021-03-15 06:30:50|6936.2|6933.4|6936.2|6933.4|6936.5|6933.7|6936|6933.2|1
1615818660000|2021-03-15 14:31:00|6798.2|6795.4|6796.9|6794.1|6798.4|6795.6|6795.7|6792.9|59
1615818670000|2021-03-15 14:31:10|6796.7|6793.9|6796.9|6794.1|6796.9|6794.1|6795.4|6792.6|3
1615789860000|2021-03-15 06:31:00|6936.5|6933.7|6936.5|6933.7|6936.5|6933.7|6936|6933.2|2
1615818680000|2021-03-15 14:31:20|6796.7|6793.9|6790.4|6787.6|6796.7|6793.9|6790.2|6787.4|112
1615818690000|2021-03-15 14:31:30|6790.2|6787.4|6789.9|6787.1|6790.5|6787.7|6788.4|6785.6|132
1615789870000|2021-03-15 06:31:10|6936.3|6933.5|6936|6933.2|6936.3|6933.5|6936|6933.2|0
1615818700000|2021-03-15 14:31:40|6790.4|6787.6|6792.9|6790.1|6794.2|6791.4|6790.4|6787.6|6
1615818710000|2021-03-15 14:31:50|6793.4|6790.6|6788.4|6785.6|6793.4|6790.6|6788.4|6785.6|63
1615789890000|2021-03-15 06:31:30|6935.8|6933|6935.5|6932.7|6935.8|6933|6935.5|6932.7|1
1615818720000|2021-03-15 14:32:00|6788.7|6785.9|6789.2|6786.4|6789.7|6786.9|6788.4|6785.6|149
1615818730000|2021-03-15 14:32:10|6788.7|6785.9|6789.4|6786.6|6790.5|6787.7|6788.7|6785.9|34
1615789900000|2021-03-15 06:31:40|6935.3|6932.5|6935.3|6932.5|6935.3|6932.5|6935.3|6932.5|0
1615818740000|2021-03-15 14:32:20|6789.2|6786.4|6785.1|6782.3|6789.7|6786.9|6784.2|6781.4|50
1615818750000|2021-03-15 14:32:30|6785.4|6782.6|6785.4|6782.6|6785.4|6782.6|6783.7|6780.9|63
1615789910000|2021-03-15 06:31:50|||||||||2
1615818760000|2021-03-15 14:32:40|6785.2|6782.4|6786|6783.2|6787.7|6784.9|6784.2|6781.4|111
1615818770000|2021-03-15 14:32:50|6786.2|6783.4|6792.4|6789.6|6794.1|6791.3|6785.7|6782.9|110
1615789920000|2021-03-15 06:32:00|6935.8|6933|6935.5|6932.7|6935.8|6933|6934.5|6931.7|5
1615818780000|2021-03-15 14:33:00|6792.6|6789.8|6799.4|6796.6|6799.4|6796.6|6792.6|6789.8|36
1615818790000|2021-03-15 14:33:10|6798.6|6795.8|6800.1|6797.3|6801.4|6798.6|6797.6|6794.8|46
1615789930000|2021-03-15 06:32:10|6935.7|6932.9|6935.3|6932.5|6935.7|6932.9|6935.3|6932.5|7
1615818800000|2021-03-15 14:33:20|6799.8|6797|6802.1|6799.3|6802.9|6800.1|6799.4|6796.6|65
1615818810000|2021-03-15 14:33:30|6802.7|6799.9|6807.4|6804.6|6807.9|6805.1|6802.1|6799.3|96
1615789940000|2021-03-15 06:32:20|6935.8|6933|6935.8|6933|6935.8|6933|6935.8|6933|0
1615818820000|2021-03-15 14:33:40|6807.9|6805.1|6809.4|6806.6|6810.4|6807.6|6807.9|6805|161
1615818830000|2021-03-15 14:33:50|6810.4|6807.6|6803.9|6801.1|6810.4|6807.6|6803.4|6800.6|30
1615789950000|2021-03-15 06:32:30|6936.1|6933.3|6936.3|6933.5|6936.3|6933.5|6936.1|6933.3|2
1615818840000|2021-03-15 14:34:00|6803.6|6800.8|6803.9|6801.1|6805.4|6802.6|6802.9|6800.1|434
1615818850000|2021-03-15 14:34:10|6804.2|6801.4|6806.1|6803.3|6806.4|6803.6|6803.4|6800.6|149
1615789960000|2021-03-15 06:32:40|6935.8|6933|6935.8|6933|6935.8|6933|6935.8|6933|0
1615818860000|2021-03-15 14:34:20|6805.9|6803.1|6802.4|6799.6|6805.9|6803.1|6801.9|6799.1|8
1615818870000|2021-03-15 14:34:30|6802.7|6799.9|6803.4|6800.6|6804.1|6801.3|6802.4|6799.6|15
1615789970000|2021-03-15 06:32:50|6935.6|6932.8|6935.8|6933|6935.8|6933|6935.6|6932.8|0
1615818880000|2021-03-15 14:34:40|6803.6|6800.8|6805.9|6803.1|6806.7|6803.9|6803.6|6800.8|14
1615818890000|2021-03-15 14:34:50|6807.1|6804.3|6806.4|6803.6|6808.4|6805.6|6806.1|6803.3|71
1615789980000|2021-03-15 06:33:00|6935.6|6932.8|6935.8|6933|6935.8|6933|6935.3|6932.5|0
1615818900000|2021-03-15 14:35:00|6806.2|6803.4|6801.4|6798.6|6806.2|6803.4|6800.4|6797.6|65
1615818910000|2021-03-15 14:35:10|6800.4|6797.6|6802.2|6799.4|6803.6|6800.8|6800.4|6797.6|254
1615789990000|2021-03-15 06:33:10|6935.6|6932.8|6935.3|6932.5|6935.8|6933|6935.3|6932.5|0
1615818920000|2021-03-15 14:35:20|6802.4|6799.6|6802.7|6799.9|6802.7|6799.9|6801.7|6798.9|14
1615790030000|2021-03-15 06:33:50|6935.5|6932.7|6935.6|6932.8|6935.8|6933|6935.3|6932.5|0
1615818930000|2021-03-15 14:35:30|6803|6800.2|6805|6802.2|6805.2|6802.4|6803|6800.2|9
1615818940000|2021-03-15 14:35:40|6805.2|6802.4|6807.2|6804.4|6807.7|6804.9|6805|6802.2|13
1615790040000|2021-03-15 06:34:00|6935.8|6933|6936.8|6934|6937.1|6934.3|6935.8|6933|20
1615818950000|2021-03-15 14:35:50|6808|6805.2|6806.7|6803.9|6809|6806.2|6806.5|6803.7|118
1615818960000|2021-03-15 14:36:00|6806.5|6803.7|6806.9|6804.1|6806.9|6804.1|6805.7|6802.9|15
1615790050000|2021-03-15 06:34:10|||||||||12
1615818970000|2021-03-15 14:36:10|6807.7|6804.9|6809.7|6806.9|6810.7|6807.9|6807.7|6804.9|20
1615818980000|2021-03-15 14:36:20|6810|6807.2|6811|6808.2|6811.5|6808.7|6809.7|6806.9|42
1615790060000|2021-03-15 06:34:20|6937.2|6934.4|6937.6|6934.8|6937.6|6934.8|6937.1|6934.3|13
1615818990000|2021-03-15 14:36:30|6810.5|6807.7|6809.7|6806.9|6810.7|6807.9|6809.5|6806.7|53
1615790070000|2021-03-15 06:34:30|6937.8|6935|6937.8|6935|6937.8|6935|6937.8|6935|3
1615819000000|2021-03-15 14:36:40|6810|6807.2|6811.2|6808.4|6811.5|6808.7|6809.5|6806.7|26
1615790080000|2021-03-15 06:34:40|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|2
1615819010000|2021-03-15 14:36:50|6811|6808.2|6806.7|6803.9|6811|6808.2|6806.7|6803.9|26
1615819020000|2021-03-15 14:37:00|6806|6803.2|6803|6800.2|6806.7|6803.9|6803|6800.2|61
1615790090000|2021-03-15 06:34:50|6939.6|6936.8|6941|6938.2|6941.5|6938.7|6939.6|6936.8|65
1615819030000|2021-03-15 14:37:10|6804.7|6801.9|6805.5|6802.7|6806.5|6803.7|6804.2|6801.4|73
1615819040000|2021-03-15 14:37:20|6805.2|6802.4|6806|6803.2|6806.2|6803.4|6804.5|6801.7|2
1615790100000|2021-03-15 06:35:00|6940.5|6937.7|6941.5|6938.7|6941.5|6938.7|6940.5|6937.7|4
1615819050000|2021-03-15 14:37:30|6805.7|6802.9|6799|6796.2|6805.7|6802.9|6799|6796.2|40
1615790110000|2021-03-15 06:35:10|6941|6938.2|6941.5|6938.7|6941.5|6938.7|6941|6938.2|0
1615819060000|2021-03-15 14:37:40|6799.2|6796.4|6800|6797.2|6800.7|6797.9|6799.2|6796.4|12
1615790120000|2021-03-15 06:35:20|6941.8|6939|6941.8|6939|6942.8|6940|6941.8|6939|5
1615819070000|2021-03-15 14:37:50|6800.4|6797.6|6802.7|6799.9|6803.2|6800.4|6800.4|6797.6|875
1615819080000|2021-03-15 14:38:00|6803|6800.2|6803.7|6800.9|6805.2|6802.4|6802.5|6799.7|14
1615790140000|2021-03-15 06:35:40|6942.8|6940|6942|6939.2|6942.8|6940|6942|6938.4|1
1615819090000|2021-03-15 14:38:10|6803.5|6800.7|6808.7|6805.9|6809.7|6806.9|6803.5|6800.7|57
1615819100000|2021-03-15 14:38:20|6808.2|6805.4|6809.5|6806.7|6809.7|6806.9|6808|6805.2|29
1615790150000|2021-03-15 06:35:50|6942.6|6939.8|6943.5|6940.7|6943.5|6940.7|6942.6|6939.8|4
1615819110000|2021-03-15 14:38:30|6809.2|6806.4|6804.2|6801.4|6809.2|6806.4|6804.2|6801.4|19
1615819120000|2021-03-15 14:38:40|6805|6802.2|6805|6802.2|6806|6803.2|6804.2|6801.4|24
1615819130000|2021-03-15 14:38:50|6805.2|6802.4|6805.2|6802.4|6806.2|6803.4|6805.2|6802.4|36
1615790160000|2021-03-15 06:36:00|6943.8|6941|6944|6941.2|6944|6941.2|6943.8|6941|3
1615819140000|2021-03-15 14:39:00|6805|6802.2|6804.7|6801.9|6805|6802.2|6803|6800.2|11
1615819150000|2021-03-15 14:39:10|6805|6802.2|6806.4|6803.6|6807.9|6805.1|6805|6802.2|294
1615790170000|2021-03-15 06:36:10|6943.8|6941|6943.6|6940.8|6944.5|6941.7|6943|6940.2|22
1615819160000|2021-03-15 14:39:20|6807.2|6804.4|6804.4|6801.6|6807.2|6804.4|6804.2|6801.4|15
1615790180000|2021-03-15 06:36:20|6943.8|6941|6944.8|6942|6944.8|6942|6943.8|6941|6
1615819170000|2021-03-15 14:39:30|6803.9|6801.1|6803.9|6801.1|6804.1|6801.3|6803.9|6801.1|3
1615819180000|2021-03-15 14:39:40|6803.4|6800.6|6800.2|6797.4|6803.4|6800.6|6800.2|6797.4|9
1615790190000|2021-03-15 06:36:30|6945.3|6942.5|6945.3|6942.5|6945.3|6942.5|6945.3|6942.5|1
1615819190000|2021-03-15 14:39:50|6799.7|6796.9|6796.9|6794.1|6800.4|6797.6|6796.9|6794.1|8
1615819200000|2021-03-15 14:40:00|6796.7|6793.9|6794.1|6791.3|6796.7|6793.9|6793.7|6790.9|16
1615790200000|2021-03-15 06:36:40|6945.5|6942.7|6945.3|6942.5|6945.5|6942.7|6945.3|6942.5|1
1615819210000|2021-03-15 14:40:10|6795.4|6792.6|6795.2|6792.4|6796.4|6793.6|6794.4|6791.6|21
1615819220000|2021-03-15 14:40:20|6795.4|6792.6|6796.9|6794.1|6797.6|6794.8|6795.4|6792.6|16
1615790220000|2021-03-15 06:37:00|6944.8|6942|6944.8|6942|6944.8|6942|6944.8|6942|10
1615819230000|2021-03-15 14:40:30|6797.1|6794.3|6795.4|6792.6|6797.4|6794.6|6795.4|6792.6|2
1615819240000|2021-03-15 14:40:40|6795.6|6792.8|6794.7|6791.9|6796.6|6793.8|6794.7|6791.9|1
1615790230000|2021-03-15 06:37:10|||||||||1
1615819250000|2021-03-15 14:40:50|6794.1|6791.3|6790.6|6787.8|6794.1|6791.3|6790.1|6787.3|110
1615819260000|2021-03-15 14:41:00|6790.9|6788.1|6789.4|6786.6|6791.4|6788.6|6788.4|6785.6|46
1615790240000|2021-03-15 06:37:20|6944.3|6941.5|6943.8|6941|6944.3|6941.5|6943.8|6941|9
1615819270000|2021-03-15 14:41:10|6787.1|6784.3|6790.6|6787.8|6791.4|6788.6|6787.1|6784.3|86
1615819280000|2021-03-15 14:41:20|6790.4|6787.6|6791.6|6788.8|6791.6|6788.8|6789.4|6786.6|19
1615819290000|2021-03-15 14:41:30|6792.1|6789.3|6791.4|6788.6|6792.1|6789.3|6790.4|6787.6|5
1615790250000|2021-03-15 06:37:30|6944.8|6942|6945.6|6942.8|6945.8|6943|6944.8|6942|13
1615819300000|2021-03-15 14:41:40|6791.1|6788.3|6788.4|6785.6|6791.1|6788.3|6788.4|6785.6|11
1615819310000|2021-03-15 14:41:50|6787.6|6784.8|6788.1|6785.3|6788.1|6785.3|6787.6|6784.8|16
1615790260000|2021-03-15 06:37:40|6945|6942.2|6945.8|6943|6945.8|6943|6945|6942.2|3
1615819320000|2021-03-15 14:42:00|6788.4|6785.6|6790.9|6788.1|6791.6|6788.8|6788.4|6785.6|11
1615790270000|2021-03-15 06:37:50|||||||||2
1615819330000|2021-03-15 14:42:10|6790.4|6787.6|6791.4|6788.6|6791.4|6788.6|6790.4|6787.6|3
1615819340000|2021-03-15 14:42:20|6790.4|6787.6|6792.4|6789.6|6792.4|6789.6|6790.4|6787.6|16
1615819350000|2021-03-15 14:42:30|6792.1|6789.3|6790.6|6787.8|6792.9|6790.1|6790.4|6787.6|5
1615790280000|2021-03-15 06:38:00|6946|6943.2|6944.8|6942|6946|6943.2|6944.8|6942|10
1615819360000|2021-03-15 14:42:40|6790.4|6787.6|6789.2|6786.4|6790.9|6788.1|6789.2|6786.4|40
1615819370000|2021-03-15 14:42:50|6788.4|6785.6|6787.7|6784.9|6789.6|6786.8|6787.7|6784.9|7
1615790300000|2021-03-15 06:38:20|6943.8|6941|6943.5|6940.7|6943.8|6941|6943.5|6940.7|5
1615819380000|2021-03-15 14:43:00|6787.9|6785.1|6792.1|6789.3|6792.1|6789.3|6787.9|6785.1|17
1615819390000|2021-03-15 14:43:10|6791.9|6789.1|6789.2|6786.4|6791.9|6789.1|6789.1|6786.3|108
1615819400000|2021-03-15 14:43:20|6788.4|6785.6|6788.6|6785.8|6788.6|6785.8|6788.4|6785.6|1
1615790310000|2021-03-15 06:38:30|6943.8|6941|6944.8|6942|6944.8|6942|6943.8|6941|1
1615819410000|2021-03-15 14:43:30|6788.4|6785.6|6784.4|6781.6|6788.6|6785.8|6784.2|6781.4|86
1615819420000|2021-03-15 14:43:40|6784.6|6781.8|6780.6|6777.8|6785.1|6782.3|6780.4|6777.6|111
1615790320000|2021-03-15 06:38:40|6943.8|6941|6943.8|6941|6943.8|6941|6943.8|6941|1
1615819430000|2021-03-15 14:43:50|6780.4|6777.6|6783.1|6780.3|6783.6|6780.8|6779.9|6777.1|89
1615819440000|2021-03-15 14:44:00|6783.4|6780.6|6782.2|6779.4|6783.4|6780.6|6781.9|6779.1|37
1615790330000|2021-03-15 06:38:50|6944|6941.2|6944|6941.2|6944|6941.2|6944|6941.2|0
1615819450000|2021-03-15 14:44:10|6782.4|6779.6|6782.2|6779.4|6782.7|6779.9|6781.7|6778.9|43
1615790340000|2021-03-15 06:39:00|6943.8|6941|6944|6941.2|6944|6941.2|6943.8|6941|0
1615819460000|2021-03-15 14:44:20|6781.7|6778.9|6780.7|6777.9|6782.7|6779.9|6780.7|6777.9|19
1615819470000|2021-03-15 14:44:30|6780.4|6777.6|6778.4|6775.6|6780.4|6777.6|6777.7|6774.9|50
1615819480000|2021-03-15 14:44:40|6778.7|6775.9|6780.2|6777.4|6780.7|6777.9|6778.2|6775.4|583
1615790350000|2021-03-15 06:39:10|6943.8|6941|6943.3|6940.5|6944|6941.2|6943.3|6940.5|4
1615819490000|2021-03-15 14:44:50|6780.4|6777.6|6781.2|6778.4|6781.2|6778.4|6778.7|6775.9|59
1615819500000|2021-03-15 14:45:00|6781.4|6778.6|6779.2|6776.4|6781.7|6778.9|6778.7|6775.9|18
1615790360000|2021-03-15 06:39:20|6943.1|6940.3|6943.6|6940.8|6943.8|6941|6943.1|6940.3|4
1615819510000|2021-03-15 14:45:10|6779.4|6776.6|6778.7|6775.9|6779.7|6776.9|6777.7|6774.9|23
1615819520000|2021-03-15 14:45:20|6779.4|6776.6|6781.7|6778.9|6782.7|6779.9|6779.4|6776.6|23
1615790370000|2021-03-15 06:39:30|6943.8|6941|6943.6|6940.8|6943.8|6941|6943.6|6940.8|1
1615819530000|2021-03-15 14:45:30|6781.9|6779.1|6781.2|6778.4|6782.2|6779.4|6781.2|6778.4|105
1615819540000|2021-03-15 14:45:40|6780.9|6778.1|6781.9|6779.1|6781.9|6779.1|6778.7|6775.9|22
1615790380000|2021-03-15 06:39:40|6943.8|6941|6943.8|6941|6943.8|6941|6943.8|6941|1
1615819550000|2021-03-15 14:45:50|6782.4|6779.6|6782.7|6779.9|6782.7|6779.9|6782.4|6779.6|13
1615790390000|2021-03-15 06:39:50|6944.3|6941.5|6944.3|6941.5|6944.3|6941.5|6944.3|6941.5|1
1615819560000|2021-03-15 14:46:00|6782.9|6780.1|6782.4|6779.6|6782.9|6780.1|6780.7|6777.9|40
1615819570000|2021-03-15 14:46:10|6782.7|6779.9|6781.2|6778.4|6783.4|6780.6|6780.7|6777.9|330
1615790400000|2021-03-15 06:40:00|6944.8|6942|6944.8|6942|6944.8|6942|6944.8|6942|0
1615819580000|2021-03-15 14:46:20|6781.4|6778.6|6783.2|6780.4|6783.4|6780.6|6781.4|6778.6|8
1615790420000|2021-03-15 06:40:20|||||||||1
1615819590000|2021-03-15 14:46:30|6782.7|6779.9|6784.6|6781.8|6786.4|6783.6|6782.7|6779.9|16
1615819600000|2021-03-15 14:46:40|6784.4|6781.6|6785.9|6783.1|6786.1|6783.3|6783.7|6780.9|99
1615790440000|2021-03-15 06:40:40|6944.6|6941.8|6944.1|6941.3|6944.6|6941.8|6944.1|6941.3|1
1615819610000|2021-03-15 14:46:50|6786.1|6783.3|6786.1|6783.3|6786.4|6783.6|6785.4|6782.6|9
1615790450000|2021-03-15 06:40:50|6944.6|6941.8|6944.8|6942|6945.1|6942.3|6944.3|6941.5|14
1615819620000|2021-03-15 14:47:00|6785.4|6782.6|6784.9|6782.1|6787.1|6784.3|6783.9|6781.1|102
1615790470000|2021-03-15 06:41:10|6944.3|6941.5|6944.8|6942|6944.8|6942|6944.3|6941.5|2
1615819630000|2021-03-15 14:47:10|6784.7|6781.9|6784.9|6782.1|6785.4|6782.6|6783.4|6780.6|7
1615819640000|2021-03-15 14:47:20|6784.7|6781.9|6784.9|6782.1|6785.1|6782.3|6783.4|6780.6|5
1615790480000|2021-03-15 06:41:20|6944.3|6941.5|6944.3|6941.5|6944.3|6941.5|6944.3|6941.5|0
1615819650000|2021-03-15 14:47:30|6784.7|6781.9|6786.1|6783.3|6786.1|6783.3|6784.7|6781.9|13
1615819660000|2021-03-15 14:47:40|6786.4|6783.6|6788.4|6785.6|6788.9|6786.1|6786.4|6783.6|22
1615790490000|2021-03-15 06:41:30|6943.8|6941|6943.8|6941|6943.8|6941|6943.8|6941|0
1615819670000|2021-03-15 14:47:50|6787.9|6785.1|6786.4|6783.6|6787.9|6785.1|6785.4|6782.6|54
1615819680000|2021-03-15 14:48:00|6786.6|6783.8|6785.1|6782.3|6788.1|6785.3|6783.7|6780.9|26
1615790510000|2021-03-15 06:41:50|||||||||2
1615819690000|2021-03-15 14:48:10|6785.6|6782.8|6783.9|6781.1|6785.6|6782.8|6783.4|6780.6|25
1615819700000|2021-03-15 14:48:20|6784.1|6781.3|6784.7|6781.9|6784.7|6781.9|6784.1|6781.3|7
1615790520000|2021-03-15 06:42:00|6944|6941.2|6943.8|6941|6944|6941.2|6943.8|6941|5
1615819710000|2021-03-15 14:48:30|6784.4|6781.6|6783.1|6780.3|6784.4|6781.6|6782.4|6779.6|24
1615790530000|2021-03-15 06:42:10|6944|6941.2|6943.8|6941|6944.3|6941.5|6943.8|6941|13
1615819720000|2021-03-15 14:48:40|6783.6|6780.8|6783.6|6780.8|6784.4|6781.6|6782.4|6779.6|28
1615819730000|2021-03-15 14:48:50|6783.9|6781.1|6784.4|6781.6|6785.1|6782.3|6783.9|6781.1|38
1615790550000|2021-03-15 06:42:30|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|0
1615819740000|2021-03-15 14:49:00|6784.6|6781.8|6784.1|6781.3|6785.6|6782.8|6783.1|6780.3|64
1615790560000|2021-03-15 06:42:40|6943|6940.2|6943|6940.2|6943|6940.2|6943|6940.2|0
1615819750000|2021-03-15 14:49:10|6784.4|6781.6|6784.4|6781.6|6784.4|6781.6|6783.1|6780.3|40
1615819760000|2021-03-15 14:49:20|6783.4|6780.6|6784.4|6781.6|6785.1|6782.3|6783.4|6780.6|16
1615790570000|2021-03-15 06:42:50|6942.8|6940|6942.8|6940|6942.8|6940|6942.8|6940|0
1615819770000|2021-03-15 14:49:30|6784.8|6782|6784.9|6782.1|6785.1|6782.3|6784.4|6781.6|20
1615819780000|2021-03-15 14:49:40|6784.7|6781.9|6784.9|6782.1|6785.9|6783.1|6784.4|6781.6|14
1615819790000|2021-03-15 14:49:50|6785.1|6782.3|6785.4|6782.6|6786.1|6783.3|6785.1|6782.3|15
1615790580000|2021-03-15 06:43:00|6943.1|6940.3|6943|6940.2|6943.2|6940.4|6942.8|6940|1
1615819800000|2021-03-15 14:50:00|6784.7|6781.9|6784.1|6781.3|6784.7|6781.9|6783.1|6780.3|80
1615790590000|2021-03-15 06:43:10|6942.8|6940|6941.3|6938.5|6942.8|6940|6941.3|6938.5|22
1615819810000|2021-03-15 14:50:10|6784.4|6781.6|6785.1|6782.3|6785.1|6782.3|6784.4|6781.6|7
1615790610000|2021-03-15 06:43:30|6941.6|6938.8|6940.8|6938|6941.6|6938.8|6940.8|6938|1
1615819820000|2021-03-15 14:50:20|6784.7|6781.9|6786.1|6783.3|6786.1|6783.3|6784.1|6781.3|8
1615819830000|2021-03-15 14:50:30|6786.4|6783.6|6783.1|6780.3|6786.4|6783.6|6783.1|6780.3|43
1615790620000|2021-03-15 06:43:40|||||||||2
1615819840000|2021-03-15 14:50:40|6783.3|6780.5|6784.6|6781.8|6785.1|6782.3|6783.3|6780.5|14
1615819850000|2021-03-15 14:50:50|6785.1|6782.3|6786.4|6783.6|6786.4|6783.6|6784.4|6781.6|30
1615790630000|2021-03-15 06:43:50|||||||||12
1615819860000|2021-03-15 14:51:00|6785.9|6783.1|6785.4|6782.6|6786.1|6783.3|6783.7|6780.9|27
1615819870000|2021-03-15 14:51:10|6786.1|6783.3|6786.1|6783.3|6786.6|6783.8|6785.9|6783.1|5
1615790640000|2021-03-15 06:44:00|6940.5|6937.7|6940.3|6937.5|6940.5|6937.7|6940.3|6937.5|2
1615819880000|2021-03-15 14:51:20|6785.4|6782.6|6785.4|6782.6|6785.9|6783.1|6784.7|6781.9|121
1615790660000|2021-03-15 06:44:20|6940.8|6938|6940.6|6937.8|6940.8|6938|6940.6|6937.8|0
1615819890000|2021-03-15 14:51:30|6785.1|6782.3|6785.1|6782.3|6785.1|6782.3|6783.9|6781.1|31
1615790680000|2021-03-15 06:44:40|6940.3|6937.5|6940.3|6937.5|6940.3|6937.5|6940.3|6937.5|0
1615819900000|2021-03-15 14:51:40|6784.4|6781.6|6784.9|6782.1|6784.9|6782.1|6784.1|6781.3|19
1615790690000|2021-03-15 06:44:50|6940.8|6938|6940.1|6937.3|6940.8|6938|6939.8|6937|14
1615819910000|2021-03-15 14:51:50|6784.4|6781.6|6783.4|6780.6|6784.6|6781.8|6783.4|6780.6|67
1615819920000|2021-03-15 14:52:00|6783.1|6780.3|6784.9|6782.1|6784.9|6782.1|6783.1|6780.3|118
1615790700000|2021-03-15 06:45:00|6940.8|6938|6940.8|6938|6940.8|6938|6940.8|6938|5
1615819930000|2021-03-15 14:52:10|6785.1|6782.3|6787.4|6784.6|6787.7|6784.9|6785.1|6782.3|46
1615790710000|2021-03-15 06:45:10|6940.6|6937.8|6939.8|6937|6940.6|6937.8|6939.8|6937|1
1615819940000|2021-03-15 14:52:20|6786.7|6783.9|6785.7|6782.9|6787.4|6784.6|6785.7|6782.9|49
1615790730000|2021-03-15 06:45:30|6940.2|6937.4|6940.6|6937.8|6940.8|6938|6940.2|6937.4|8
1615819950000|2021-03-15 14:52:30|6785.4|6782.6|6785.4|6782.6|6785.4|6782.6|6783.9|6781.1|17
1615819960000|2021-03-15 14:52:40|6786.2|6783.4|6787.9|6785.1|6787.9|6785.1|6786.2|6783.4|17
1615790740000|2021-03-15 06:45:40|6941|6938.2|6941.6|6938.8|6941.6|6938.8|6941|6938.2|7
1615819970000|2021-03-15 14:52:50|6788.4|6785.6|6789.4|6786.6|6789.9|6787.1|6788.4|6785.6|1
1615790750000|2021-03-15 06:45:50|6941.3|6938.5|6938.6|6935.8|6941.3|6938.5|6938.6|6935.8|81
1615819980000|2021-03-15 14:53:00|6789.1|6786.3|6790.4|6787.6|6790.7|6787.9|6789.1|6786.3|70
1615790760000|2021-03-15 06:46:00|6939.8|6937|6939.8|6937|6939.8|6937|6938.8|6936|9
1615819990000|2021-03-15 14:53:10|6790.7|6787.9|6794.4|6791.6|6794.4|6791.6|6790.4|6787.6|53
1615790780000|2021-03-15 06:46:20|6940.8|6938|6940.8|6938|6940.8|6938|6940.8|6938|3
1615820000000|2021-03-15 14:53:20|6794.7|6791.9|6790.6|6787.8|6795.7|6792.9|6790.6|6787.8|46
1615820010000|2021-03-15 14:53:30|6790.3|6787.5|6790.1|6787.3|6790.6|6787.8|6789.9|6787.1|10
1615790800000|2021-03-15 06:46:40|6941.8|6939|6941.6|6938.8|6941.8|6939|6941.6|6938.8|6
1615820020000|2021-03-15 14:53:40|6789.6|6786.8|6790.7|6787.9|6792.1|6789.3|6789.4|6786.6|25
1615790820000|2021-03-15 06:47:00|6941.3|6938.5|6943.8|6941|6943.8|6941|6941.3|6938.5|6
1615820030000|2021-03-15 14:53:50|6790.6|6787.8|6790.4|6787.6|6791.1|6788.3|6789.7|6786.9|10
1615790830000|2021-03-15 06:47:10|6944|6941.2|6945.1|6942.3|6945.8|6943|6944|6941.2|64
1615820040000|2021-03-15 14:54:00|6790.9|6788.1|6786.4|6783.6|6790.9|6788.1|6786.2|6783.4|22
1615820050000|2021-03-15 14:54:10|6787.1|6784.3|6788.9|6786.1|6788.9|6786.1|6786.7|6783.9|29
1615820060000|2021-03-15 14:54:20|6789.1|6786.3|6788.9|6786.1|6789.9|6787.1|6787.4|6784.6|86
1615790850000|2021-03-15 06:47:30|6944|6941.2|6943.8|6941|6944|6941.2|6943.8|6941|0
1615820070000|2021-03-15 14:54:30|6789.1|6786.3|6790.4|6787.6|6790.4|6787.6|6788.4|6785.6|66
1615820080000|2021-03-15 14:54:40|6790.7|6787.9|6790.2|6787.4|6791.1|6788.3|6789.9|6787.1|22
1615790860000|2021-03-15 06:47:40|6943.6|6940.8|6943.6|6940.8|6943.8|6941|6943.6|6940.8|3
1615820090000|2021-03-15 14:54:50|6789.9|6787.1|6787.9|6785.1|6789.9|6787.1|6787.7|6784.9|13
1615790870000|2021-03-15 06:47:50|6943.8|6941|6943.6|6940.8|6943.8|6941|6943.6|6940.8|1
1615820100000|2021-03-15 14:55:00|6787.4|6784.6|6784.9|6782.1|6788.4|6785.6|6784.9|6782.1|66
1615790880000|2021-03-15 06:48:00|6943.8|6941|6943.8|6941|6943.8|6941|6943.6|6940.8|1
1615820110000|2021-03-15 14:55:10|6784.4|6781.6|6783.4|6780.6|6785.4|6782.6|6783.4|6780.6|41
1615790890000|2021-03-15 06:48:10|6944.3|6941.5|6944.3|6941.5|6944.3|6941.5|6944.3|6941.5|1
1615820120000|2021-03-15 14:55:20|6784.1|6781.3|6784.2|6781.4|6785.1|6782.3|6784.1|6781.3|9
1615790900000|2021-03-15 06:48:20|6943.8|6941|6944|6941.2|6944|6941.2|6943.8|6941|1
1615820130000|2021-03-15 14:55:30|6783.9|6781.1|6785.7|6782.9|6785.9|6783.1|6783.9|6781.1|31
1615820140000|2021-03-15 14:55:40|6785.9|6783.1|6785.7|6782.9|6785.9|6783.1|6784.4|6781.6|32
1615790920000|2021-03-15 06:48:40|6943.8|6941|6943.6|6940.8|6943.8|6941|6943.6|6940.8|0
1615820150000|2021-03-15 14:55:50|6785.4|6782.6|6785.4|6782.6|6785.4|6782.6|6785.4|6782.6|5
1615790930000|2021-03-15 06:48:50|6943.8|6941|6943.6|6940.8|6943.8|6941|6943.6|6940.8|5
1615820160000|2021-03-15 14:56:00|6785.7|6782.9|6785.4|6782.6|6785.7|6782.9|6785.2|6782.4|10
1615790940000|2021-03-15 06:49:00|6943.8|6941|6942.5|6939.7|6943.8|6941|6942.5|6939.7|8
1615820170000|2021-03-15 14:56:10|6785.7|6782.9|6785.2|6782.4|6786.4|6783.6|6785.2|6782.4|39
1615820180000|2021-03-15 14:56:20|6785.4|6782.6|6785.4|6782.6|6785.4|6782.6|6785.2|6782.4|6
1615790950000|2021-03-15 06:49:10|6942.8|6940|6942.8|6940|6942.8|6940|6942.8|6940|2
1615820190000|2021-03-15 14:56:30|6785.7|6782.9|6784.7|6781.9|6785.7|6782.9|6784.7|6781.9|12
1615820200000|2021-03-15 14:56:40|6784.9|6782.1|6785.1|6782.3|6785.4|6782.6|6784.7|6781.9|9
1615790970000|2021-03-15 06:49:30|6942|6939.2|6942|6939.2|6942|6939.2|6942|6939.2|3
1615820210000|2021-03-15 14:56:50|6785.7|6782.9|6784.7|6781.9|6785.7|6782.9|6784.7|6781.9|5
1615820220000|2021-03-15 14:57:00|6784.1|6781.3|6784.6|6781.8|6784.6|6781.8|6784.1|6781.3|32
1615790990000|2021-03-15 06:49:50|6942.8|6940|6942.6|6939.8|6943|6940.2|6942.6|6939.8|1
1615820230000|2021-03-15 14:57:10|6784.4|6781.6|6783.4|6780.6|6784.4|6781.6|6783.4|6780.6|10
1615791000000|2021-03-15 06:50:00|6942.8|6940|6943.8|6941|6943.8|6941|6942.8|6940|0
1615820240000|2021-03-15 14:57:20|6783.1|6780.3|6783.4|6780.6|6783.4|6780.6|6782.7|6779.9|99
1615820250000|2021-03-15 14:57:30|6783.1|6780.3|6779.9|6777.1|6783.4|6780.6|6778.7|6775.9|287
1615791010000|2021-03-15 06:50:10|6943.6|6940.8|6942.6|6939.8|6943.6|6940.8|6942.6|6939.8|0
1615820260000|2021-03-15 14:57:40|6779.7|6776.9|6778.4|6775.6|6779.7|6776.9|6776.7|6773.9|113
1615791030000|2021-03-15 06:50:30|6943|6940.2|6943|6940.2|6943|6940.2|6943|6940.2|0
1615820270000|2021-03-15 14:57:50|6777.1|6774.3|6776.4|6773.6|6777.1|6774.3|6775.1|6772.3|310
1615820280000|2021-03-15 14:58:00|6776.1|6773.3|6772.2|6769.4|6776.4|6773.6|6771.4|6768.6|124
1615820290000|2021-03-15 14:58:10|6772.1|6769.3|6770.4|6767.6|6772.4|6769.6|6770.2|6767.4|20
1615791040000|2021-03-15 06:50:40|6943.3|6940.5|6943.1|6940.3|6943.3|6940.5|6943.1|6940.3|0
1615820300000|2021-03-15 14:58:20|6770.2|6767.4|6771.4|6768.6|6771.4|6768.6|6769.9|6767.1|40
1615820310000|2021-03-15 14:58:30|6771.7|6768.9|6771.7|6768.9|6773.7|6770.9|6771.7|6768.9|45
1615791050000|2021-03-15 06:50:50|6942.8|6940|6942.8|6940|6943|6940.2|6942.8|6940|2
1615820320000|2021-03-15 14:58:40|6771.4|6768.6|6772.8|6770|6772.8|6770|6771.1|6768.3|84
1615820330000|2021-03-15 14:58:50|6773.7|6770.9|6775.1|6772.3|6775.9|6773.1|6773.7|6770.9|21
1615791060000|2021-03-15 06:51:00|6942.7|6938.7|6941.6|6938.8|6942.7|6939.8|6941.6|6938.7|34
1615820340000|2021-03-15 14:59:00|6775.7|6772.9|6775.9|6773.1|6776.2|6773.4|6774.9|6772.1|33
1615820350000|2021-03-15 14:59:10|6774.7|6771.9|6772.9|6770.1|6776.7|6773.9|6771.2|6768.4|130
1615791070000|2021-03-15 06:51:10|6941.8|6939|6941.8|6939|6941.8|6939|6941.8|6939|0
1615820360000|2021-03-15 14:59:20|6772.7|6769.9|6772.4|6769.6|6772.9|6770.1|6771.7|6768.9|17
1615820370000|2021-03-15 14:59:30|6772.1|6769.3|6773.1|6770.3|6773.4|6770.6|6772.1|6769.3|36
1615791090000|2021-03-15 06:51:30|6942.1|6939.3|6942.6|6939.8|6942.8|6940|6942.1|6939.3|2
1615820380000|2021-03-15 14:59:40|6773.4|6770.6|6771.1|6768.3|6773.4|6770.6|6770.6|6767.8|125
1615820390000|2021-03-15 14:59:50|6771.4|6768.6|6770.4|6767.6|6773.4|6770.6|6770.1|6767.3|111
1615791100000|2021-03-15 06:51:40|6942.8|6940|6943.3|6940.5|6943.3|6940.5|6942.8|6940|2
1615820400000|2021-03-15 15:00:00|6770.1|6767.3|6774.9|6772.1|6776.4|6773.6|6770.1|6767.3|131
1615791110000|2021-03-15 06:51:50|6943.8|6941|6942.8|6940|6943.8|6941|6942.8|6940|0
1615820410000|2021-03-15 15:00:10|6775.1|6772.3|6774.9|6772.1|6775.4|6772.6|6774.4|6771.6|3
1615820420000|2021-03-15 15:00:20|6775.4|6772.6|6774.9|6772.1|6775.4|6772.6|6774.6|6771.8|4
1615791120000|2021-03-15 06:52:00|6942.6|6939.8|6942.6|6939.8|6942.6|6939.8|6942.6|6939.8|7
1615820430000|2021-03-15 15:00:30|6775.4|6772.6|6774.9|6772.1|6776.4|6773.6|6774.4|6771.6|24
1615820440000|2021-03-15 15:00:40|6775.6|6772.8|6776.6|6773.8|6776.6|6773.8|6775.6|6772.8|9
1615820450000|2021-03-15 15:00:50|6776.4|6773.6|6774.9|6772.1|6776.4|6773.6|6774.4|6771.6|10
1615791140000|2021-03-15 06:52:20|6942.3|6939.5|6941.3|6938.5|6942.3|6939.5|6941.3|6938.5|2
1615820460000|2021-03-15 15:01:00|6775.1|6772.3|6777.9|6775.1|6779.1|6776.3|6775.1|6772.3|37
1615791150000|2021-03-15 06:52:30|6940.8|6938|6940.8|6938|6941.3|6938.5|6940.8|6938|2
1615820470000|2021-03-15 15:01:10|6778.1|6775.3|6778.4|6775.6|6778.4|6775.6|6777.4|6774.6|3
1615791160000|2021-03-15 06:52:40|||||||||2
1615820480000|2021-03-15 15:01:20|6778.6|6775.8|6778.6|6775.8|6778.6|6775.8|6778.1|6775.3|12
1615791200000|2021-03-15 06:53:20|6941.2|6938.4|6941.8|6939|6941.8|6939|6941.2|6938.4|2
1615820490000|2021-03-15 15:01:30|6779.1|6776.3|6780.6|6777.8|6781.1|6778.3|6778.6|6775.8|38
1615791210000|2021-03-15 06:53:30|6943.8|6941|6945.8|6943|6945.8|6943|6943.8|6941|8
1615820500000|2021-03-15 15:01:40|6780.9|6778.1|6780.4|6777.6|6780.9|6778.1|6779.1|6776.3|16
1615820510000|2021-03-15 15:01:50|6780.1|6777.3|6776.6|6773.8|6780.1|6777.3|6775.9|6773.1|115
1615791220000|2021-03-15 06:53:40|6945.3|6942.5|6945.3|6942.5|6945.3|6942.5|6945.3|6942.5|0
1615820520000|2021-03-15 15:02:00|6776.4|6773.6|6776.9|6774.1|6777.4|6774.6|6775.1|6772.3|63
1615820530000|2021-03-15 15:02:10|6777.4|6774.6|6778.1|6775.3|6778.1|6775.3|6776.6|6773.8|8
1615820540000|2021-03-15 15:02:20|6778.4|6775.6|6783.6|6780.8|6784.1|6781.3|6778.4|6775.6|41
1615791230000|2021-03-15 06:53:50|6945.5|6942.7|6945.3|6942.5|6945.8|6943|6945.3|6942.5|1
1615820550000|2021-03-15 15:02:30|6783.4|6780.6|6785.6|6782.8|6787.1|6784.3|6783.4|6780.6|49
1615820560000|2021-03-15 15:02:40|6785.4|6782.6|6786.9|6784.1|6787.1|6784.3|6784.4|6781.6|26
1615791250000|2021-03-15 06:54:10|6945.6|6942.8|6939.8|6937|6945.6|6942.8|6939.8|6937|95
1615820570000|2021-03-15 15:02:50|6786.4|6783.6|6783.6|6780.8|6786.6|6783.8|6783.4|6780.6|31
1615820580000|2021-03-15 15:03:00|6783.9|6781.1|6785.9|6783.1|6786.6|6783.8|6783.6|6780.8|16
1615791260000|2021-03-15 06:54:20|||||||||3
1615820590000|2021-03-15 15:03:10|6785.4|6782.6|6786.9|6784.1|6788.6|6785.8|6785.4|6782.6|68
1615820600000|2021-03-15 15:03:20|6786.6|6783.8|6786.1|6783.3|6786.6|6783.8|6785.6|6782.8|7
1615791270000|2021-03-15 06:54:30|6940|6937.2|6940|6937.2|6940|6937.2|6940|6937.2|3
1615820610000|2021-03-15 15:03:30|6785.6|6782.8|6787.1|6784.3|6787.1|6784.3|6785.6|6782.8|12
1615820620000|2021-03-15 15:03:40|6788.1|6785.3|6786.9|6784.1|6788.1|6785.3|6786.9|6784.1|7
1615791290000|2021-03-15 06:54:50|6941.8|6939|6942|6939.2|6942|6939.2|6941.8|6939|5
1615820630000|2021-03-15 15:03:50|6787.1|6784.3|6789.9|6787.1|6790.1|6787.3|6787.1|6784.3|72
1615791300000|2021-03-15 06:55:00|6942.8|6940|6943|6940.2|6943|6940.2|6942.8|6940|5
1615820640000|2021-03-15 15:04:00|6789.6|6786.8|6791.6|6788.8|6792.4|6789.6|6789.6|6786.8|66
1615791310000|2021-03-15 06:55:10|6942.8|6940|6944.8|6942|6944.8|6942|6942.3|6939.5|25
1615820650000|2021-03-15 15:04:10|6791.8|6789|6790.1|6787.3|6792.4|6789.6|6788.9|6786.1|18
1615791320000|2021-03-15 06:55:20|6947.1|6943.1|6945.8|6943|6947.1|6943.7|6945.8|6943|55
1615820660000|2021-03-15 15:04:20|6790.4|6787.6|6789.6|6786.8|6790.9|6788.1|6789.4|6786.6|3
1615820670000|2021-03-15 15:04:30|6789.9|6787.1|6793.4|6790.6|6793.6|6790.8|6789.4|6786.6|14
1615791330000|2021-03-15 06:55:30|6946|6943.2|6945.8|6943|6946|6943.2|6945.8|6943|3
1615820680000|2021-03-15 15:04:40|6793.9|6791.1|6796.4|6793.6|6796.4|6793.6|6793.4|6790.6|8
1615820690000|2021-03-15 15:04:50|6795.6|6792.8|6796.1|6793.3|6796.1|6793.3|6794.4|6791.6|30
1615791340000|2021-03-15 06:55:40|6945.5|6942.7|6945.3|6942.5|6945.5|6942.7|6945.3|6942.5|3
1615820700000|2021-03-15 15:05:00|6796.5|6793.7|6798.9|6796.1|6799.4|6796.6|6796.5|6793.7|246
1615820710000|2021-03-15 15:05:10|6799.1|6796.3|6798.4|6795.6|6800.4|6797.6|6798.4|6795.6|29
1615791350000|2021-03-15 06:55:50|6945.8|6943|6945.8|6943|6945.8|6943|6945.8|6943|1
1615820720000|2021-03-15 15:05:20|6797.9|6795.1|6796.6|6793.8|6799.1|6796.3|6796.1|6793.3|54
1615820730000|2021-03-15 15:05:30|6796.4|6793.6|6796.6|6793.8|6796.6|6793.8|6796.1|6793.3|4
1615820740000|2021-03-15 15:05:40|6796.1|6793.3|6795.8|6793|6796.6|6793.8|6794.8|6792|33
1615791360000|2021-03-15 06:56:00|6946|6943.2|6944.8|6942|6946|6943.2|6944.8|6942|3
1615820750000|2021-03-15 15:05:50|6796.1|6793.3|6798.9|6796.1|6799.1|6796.3|6795.1|6792.3|25
1615820760000|2021-03-15 15:06:00|6798.6|6795.8|6797.1|6794.3|6799.1|6796.3|6797.1|6794.3|67
1615791370000|2021-03-15 06:56:10|6944.3|6941.5|6943.5|6940.7|6944.3|6941.5|6943.5|6940.7|16
1615820770000|2021-03-15 15:06:10|6796.6|6793.8|6796.9|6794.1|6797.1|6794.3|6796.4|6793.6|23
1615791380000|2021-03-15 06:56:20|6944|6941.2|6944|6941.2|6944|6941.2|6944|6941.2|3
1615820780000|2021-03-15 15:06:20|6796.8|6794|6796.6|6793.8|6797.1|6794.3|6796.4|6793.6|8
1615791420000|2021-03-15 06:57:00|6944.8|6942|6944.8|6942|6945.5|6942.7|6944.8|6942|33
1615820790000|2021-03-15 15:06:30|6796.4|6793.6|6795.6|6792.8|6796.4|6793.6|6795.3|6792.5|7
1615820800000|2021-03-15 15:06:40|6795.8|6793|6794.1|6791.3|6796.1|6793.3|6794.1|6791.3|8
1615791430000|2021-03-15 06:57:10|6944.3|6941.5|6944.3|6941.5|6944.3|6941.5|6944.3|6941.5|5
1615820810000|2021-03-15 15:06:50|6794.4|6791.6|6795.1|6792.3|6795.6|6792.8|6794.4|6791.6|24
1615820820000|2021-03-15 15:07:00|6795.3|6792.5|6796.4|6793.6|6796.6|6793.8|6795.1|6792.3|7
1615791440000|2021-03-15 06:57:20|6943.8|6941|6943.8|6941|6944.3|6941.5|6943.8|6941|2
1615820830000|2021-03-15 15:07:10|6796.6|6793.8|6798.9|6796.1|6800.1|6797.3|6796.6|6793.8|10
1615820840000|2021-03-15 15:07:20|6799.1|6796.3|6797.6|6794.8|6799.1|6796.3|6797.4|6794.6|30
1615791450000|2021-03-15 06:57:30|6944|6941.2|6943.8|6941|6944|6941.2|6943.8|6941|0
1615820850000|2021-03-15 15:07:30|6797.4|6794.6|6798.1|6795.3|6798.1|6795.3|6797.1|6794.3|54
1615820860000|2021-03-15 15:07:40|6798.4|6795.6|6798.4|6795.6|6799.4|6796.6|6798.4|6795.6|24
1615791460000|2021-03-15 06:57:40|6943.5|6940.7|6943.8|6941|6943.8|6941|6943.5|6940.7|4
1615820870000|2021-03-15 15:07:50|6797.8|6795|6796.1|6793.3|6797.8|6795|6795.4|6792.6|36
1615791470000|2021-03-15 06:57:50|6943.5|6940.7|6943.8|6941|6944.8|6942|6943.5|6940.7|21
1615820880000|2021-03-15 15:08:00|6795.9|6793.1|6797.1|6794.3|6797.1|6794.3|6795.6|6792.8|33
1615791480000|2021-03-15 06:58:00|6944.3|6941.5|6942.8|6940|6944.3|6941.5|6942.8|6940|8
1615820890000|2021-03-15 15:08:10|6796.6|6793.8|6794.9|6792.1|6796.6|6793.8|6794.9|6792.1|4
1615820900000|2021-03-15 15:08:20|6795.4|6792.6|6794.4|6791.6|6795.4|6792.6|6794.1|6791.3|8
1615791500000|2021-03-15 06:58:20|6942.3|6939.5|6941.8|6939|6942.3|6939.5|6941.8|6939|5
1615820910000|2021-03-15 15:08:30|6795.4|6792.6|6794.6|6791.8|6795.4|6792.6|6794.4|6791.6|3
1615820920000|2021-03-15 15:08:40|6794.8|6792|6796.1|6793.3|6796.1|6793.3|6794.1|6791.3|60
1615791510000|2021-03-15 06:58:30|6940.8|6938|6941.3|6938.5|6941.3|6938.5|6940.8|6938|4
1615820930000|2021-03-15 15:08:50|6796.6|6793.8|6796.6|6793.8|6796.6|6793.8|6796.1|6793.3|7
1615820940000|2021-03-15 15:09:00|6796.9|6794.1|6796.1|6793.3|6798.1|6795.3|6796.1|6793.3|76
1615791520000|2021-03-15 06:58:40|6941|6938.2|6941.3|6938.5|6941.3|6938.5|6940.8|6938|1
1615820950000|2021-03-15 15:09:10|6795.9|6793.1|6796.9|6794.1|6797.6|6794.8|6795.9|6793.1|10
1615820960000|2021-03-15 15:09:20|6796.6|6793.8|6796.4|6793.6|6796.6|6793.8|6795.9|6793.1|7
1615791530000|2021-03-15 06:58:50|6940.8|6938|6940.8|6938|6940.8|6938|6940.8|6938|0
1615820970000|2021-03-15 15:09:30|6797.4|6794.6|6798.4|6795.6|6798.6|6795.8|6797.4|6794.6|10
1615820980000|2021-03-15 15:09:40|6798.6|6795.8|6796.9|6794.1|6798.9|6796.1|6796.9|6794.1|47
1615791540000|2021-03-15 06:59:00|6940.5|6937.7|6940|6937.2|6940.8|6938|6940|6937.2|4
1615820990000|2021-03-15 15:09:50|6796.1|6793.3|6796.6|6793.8|6796.9|6794.1|6796.1|6793.3|17
1615791550000|2021-03-15 06:59:10|6940.3|6937.5|6938.8|6936|6940.6|6937.5|6938.8|6936|37
1615821000000|2021-03-15 15:10:00|6796.9|6794.1|6797.4|6794.6|6797.9|6795.1|6796.4|6793.6|24
1615791560000|2021-03-15 06:59:20|6939.3|6936.5|6939|6936.2|6939.3|6936.5|6938.8|6936|4
1615821010000|2021-03-15 15:10:10|6796.9|6794.1|6796.4|6793.6|6796.9|6794.1|6796.4|6793.6|7
1615791570000|2021-03-15 06:59:30|6939.3|6936.5|6939.8|6937|6939.8|6937|6939.3|6936.5|1
1615821020000|2021-03-15 15:10:20|6796.1|6793.3|6795.6|6792.8|6796.1|6793.3|6795.1|6792.3|107
1615791580000|2021-03-15 06:59:40|6940.5|6937.7|6940.8|6938|6940.8|6938|6940.5|6937.7|3
1615821030000|2021-03-15 15:10:30|6795.4|6792.6|6795.4|6792.6|6795.4|6792.6|6795.4|6792.6|0
1615791600000|2021-03-15 07:00:00|6940.5|6937.7|6939.8|6937|6940.5|6937.7|6939.8|6937|8
1615821040000|2021-03-15 15:10:40|6795.1|6792.3|6792.9|6790.1|6795.1|6792.3|6792.9|6790.1|26
1615821050000|2021-03-15 15:10:50|6792.4|6789.6|6791.1|6788.3|6792.4|6789.6|6790.9|6788.1|13
1615791610000|2021-03-15 07:00:10|6939.5|6936.7|6938.8|6936|6939.5|6936.7|6937.8|6935|11
1615821060000|2021-03-15 15:11:00|6791.3|6788.5|6794.4|6791.6|6794.6|6791.8|6791.1|6788.3|38
1615821070000|2021-03-15 15:11:10|6794.1|6791.3|6793.6|6790.8|6794.6|6791.8|6793.4|6790.6|13
1615821080000|2021-03-15 15:11:20|6794.1|6791.3|6795.1|6792.3|6795.1|6792.3|6793.9|6791.1|9
1615791620000|2021-03-15 07:00:20|6938.5|6935.7|6937.5|6934.7|6938.5|6935.7|6937|6934.2|13
1615821090000|2021-03-15 15:11:30|6794.1|6791.3|6791.9|6789.1|6794.1|6791.3|6789.4|6786.6|400
1615791630000|2021-03-15 07:00:30|6937.3|6934.5|6935|6932.2|6937.3|6934.5|6935|6932.2|11
1615821100000|2021-03-15 15:11:40|6792.1|6789.3|6792.6|6789.8|6792.6|6789.8|6791.9|6789.1|2
1615791640000|2021-03-15 07:00:40|6934.8|6932|6935.5|6932.7|6936.8|6934|6934.8|6932|148
1615821110000|2021-03-15 15:11:50|6792.9|6790.1|6792.1|6789.3|6792.9|6790.1|6791.9|6789.1|9
1615821120000|2021-03-15 15:12:00|6791.9|6789.1|6793.6|6790.8|6793.6|6790.8|6791.9|6789.1|24
1615791650000|2021-03-15 07:00:50|6935.3|6932.5|6935.5|6932.7|6935.5|6932.7|6935|6932.2|4
1615821130000|2021-03-15 15:12:10|6792.6|6789.8|6795.6|6792.8|6795.6|6792.8|6792.6|6789.8|22
1615821140000|2021-03-15 15:12:20|6795.9|6793.1|6797.1|6794.3|6797.6|6794.8|6794.9|6792.1|32
1615791660000|2021-03-15 07:01:00|6935.8|6933|6935.8|6933|6935.8|6933|6935.8|6933|1
1615821150000|2021-03-15 15:12:30|6797.4|6794.6|6793.9|6791.1|6797.6|6794.8|6793.1|6790.3|12
1615821160000|2021-03-15 15:12:40|6793.4|6790.6|6794.6|6791.8|6794.6|6791.8|6792.1|6789.3|116
1615791670000|2021-03-15 07:01:10|6935|6932.2|6932.5|6929.7|6935.5|6932.7|6931.8|6929|53
1615821170000|2021-03-15 15:12:50|6795.4|6792.6|6793.9|6791.1|6795.4|6792.6|6793.9|6791.1|4
1615821180000|2021-03-15 15:13:00|6793.6|6790.8|6794.4|6791.6|6795.4|6792.6|6793.6|6790.8|22
1615791680000|2021-03-15 07:01:20|6933|6930.2|6933|6930.2|6933|6930.2|6932.8|6930|0
1615821190000|2021-03-15 15:13:10|6794.1|6791.3|6794.1|6791.3|6795.6|6792.8|6794.1|6791.3|20
1615821200000|2021-03-15 15:13:20|6793.9|6791.1|6792.4|6789.6|6793.9|6791.1|6792.4|6789.6|10
1615791690000|2021-03-15 07:01:30|||||||||4
1615821210000|2021-03-15 15:13:30|6792.6|6789.8|6793.4|6790.6|6794.1|6791.3|6792.6|6789.8|3
1615821220000|2021-03-15 15:13:40|6793.1|6790.3|6796.1|6793.3|6796.1|6793.3|6793.1|6790.3|8
1615791700000|2021-03-15 07:01:40|6933.8|6931|6934|6931.2|6934.2|6931.4|6933.3|6930.5|6
1615821230000|2021-03-15 15:13:50|6795.9|6793.1|6794.8|6792|6795.9|6793.1|6794.4|6791.6|1
1615821240000|2021-03-15 15:14:00|6795.4|6792.6|6795.4|6792.6|6795.4|6792.6|6794.4|6791.6|3
1615791710000|2021-03-15 07:01:50|6933.8|6931|6933.5|6930.7|6934.5|6931.7|6933.5|6930.7|2
1615821250000|2021-03-15 15:14:10|6795.1|6792.3|6793.4|6790.6|6795.1|6792.3|6793.4|6790.6|4
1615821260000|2021-03-15 15:14:20|6794.1|6791.3|6793.6|6790.8|6794.1|6791.3|6792.4|6789.6|20
1615791720000|2021-03-15 07:02:00|6934|6931.2|6932.8|6930|6934|6931.2|6932.8|6930|6
1615821270000|2021-03-15 15:14:30|6793.8|6791|6794.1|6791.3|6794.6|6791.8|6793.6|6790.8|5
1615821280000|2021-03-15 15:14:40|6793.9|6791.1|6793.1|6790.3|6793.9|6791.1|6792.4|6789.6|15
1615791730000|2021-03-15 07:02:10|6933|6930.2|6933.8|6931|6934.5|6931.7|6933|6930.2|5
1615821290000|2021-03-15 15:14:50|6793.6|6790.8|6793.6|6790.8|6794.6|6791.8|6793.4|6790.6|10
1615791740000|2021-03-15 07:02:20|6934|6931.2|6932.3|6929.5|6934|6931.2|6932.3|6929.5|14
1615821300000|2021-03-15 15:15:00|6793.8|6791|6797.1|6794.3|6797.1|6794.3|6793.8|6791|8
1615821310000|2021-03-15 15:15:10|6797.6|6794.8|6798.6|6795.8|6798.9|6796.1|6796.6|6793.8|28
1615791750000|2021-03-15 07:02:30|6932|6929.2|6932|6929.2|6932|6929.2|6931.8|6929|4
1615821320000|2021-03-15 15:15:20|6797.9|6795.1|6800.6|6797.8|6800.6|6797.8|6797.9|6795.1|15
1615821330000|2021-03-15 15:15:30|6800.4|6797.6|6800.4|6797.6|6800.6|6797.8|6800.1|6797.3|125
1615791760000|2021-03-15 07:02:40|6933|6930.2|6934.5|6931.7|6934.5|6931.7|6932.8|6930|14
1615821340000|2021-03-15 15:15:40|6800.1|6797.3|6800.4|6797.6|6800.4|6797.6|6800.1|6797.3|137
1615791770000|2021-03-15 07:02:50|6935|6932.2|6935|6932.2|6935.5|6932.7|6934.8|6932|1
1615821350000|2021-03-15 15:15:50|6800.6|6797.8|6800.6|6797.8|6800.6|6797.8|6800.6|6797.8|21
1615821360000|2021-03-15 15:16:00|6800.1|6797.3|6796.6|6793.8|6800.6|6797.8|6796.6|6793.8|299
1615791780000|2021-03-15 07:03:00|||||||||2
1615821370000|2021-03-15 15:16:10|6796.1|6793.3|6794.6|6791.8|6796.3|6793.5|6794.1|6791.3|28
1615821380000|2021-03-15 15:16:20|6794.3|6791.5|6798.6|6795.8|6799.3|6796.5|6794.3|6791.5|16
1615791790000|2021-03-15 07:03:10|6934.8|6932|6935.8|6933|6936|6933.2|6934.5|6931.7|3
1615821390000|2021-03-15 15:16:30|6797.9|6795.1|6796.6|6793.8|6798.1|6795.3|6796.4|6793.6|5
1615821400000|2021-03-15 15:16:40|6796.1|6793.3|6797.3|6794.5|6797.3|6794.5|6795.9|6793.1|5
1615791800000|2021-03-15 07:03:20|6935.5|6932.7|6935.8|6933|6935.8|6933|6935|6932.2|1
1615821410000|2021-03-15 15:16:50|6797.1|6794.3|6796.1|6793.3|6797.3|6794.5|6795.8|6793|18
1615821420000|2021-03-15 15:17:00|6795.9|6793.1|6795.3|6792.5|6797.3|6794.5|6795.3|6792.5|19
1615791810000|2021-03-15 07:03:30|6935.5|6932.7|6935|6932.2|6935.8|6933|6935|6932.2|3
1615821430000|2021-03-15 15:17:10|6795.6|6792.8|6796.1|6793.3|6797.1|6794.3|6795.1|6792.3|10
1615821440000|2021-03-15 15:17:20|6795.6|6792.8|6792.1|6789.3|6795.6|6792.8|6792.1|6789.3|8
1615791820000|2021-03-15 07:03:40|6934.8|6932|6935.8|6933|6935.8|6933|6934.8|6932|1
1615821450000|2021-03-15 15:17:30|6792.3|6789.5|6789.9|6787.1|6792.6|6789.8|6789.9|6787.1|5
1615821460000|2021-03-15 15:17:40|6789.6|6786.8|6791.6|6788.8|6791.6|6788.8|6788.3|6785.5|51
1615791830000|2021-03-15 07:03:50|6936.2|6933.4|6936.5|6933.7|6936.8|6934|6936|6933.2|4
1615821470000|2021-03-15 15:17:50|6792.4|6789.6|6793.6|6790.8|6794.1|6791.3|6791.9|6789.1|13
1615821480000|2021-03-15 15:18:00|6792.6|6789.8|6790.6|6787.8|6792.6|6789.8|6789.6|6786.8|113
1615791840000|2021-03-15 07:04:00|6936|6933.2|6936.8|6934|6936.8|6934|6936|6933.2|0
1615821490000|2021-03-15 15:18:10|6790.2|6787.4|6787.9|6785.1|6790.2|6787.4|6787.9|6785.1|12
1615821500000|2021-03-15 15:18:20|6787.7|6784.9|6789.6|6786.8|6789.6|6786.8|6786.9|6784.1|13
1615791850000|2021-03-15 07:04:10|6936.3|6933.5|6937|6934.2|6937|6934.2|6936.2|6933.4|1
1615821510000|2021-03-15 15:18:30|6789.9|6787.1|6788.6|6785.8|6789.9|6787.1|6788.1|6785.3|18
1615821520000|2021-03-15 15:18:40|6788.1|6785.3|6789.1|6786.3|6789.1|6786.3|6788.1|6785.3|24
1615791860000|2021-03-15 07:04:20|6937.8|6935|6937.3|6934.5|6937.8|6935|6937.3|6934.5|1
1615821530000|2021-03-15 15:18:50|6788.9|6786.1|6787.1|6784.3|6789.1|6786.3|6786.9|6784.1|91
1615821540000|2021-03-15 15:19:00|6786.9|6784.1|6784.9|6782.1|6787.1|6784.3|6784.6|6781.8|46
1615791870000|2021-03-15 07:04:30|6937|6934.2|6936|6933.2|6937|6934.2|6936|6933.2|0
1615821550000|2021-03-15 15:19:10|6785.1|6782.3|6785.9|6783.1|6786.1|6783.3|6785.1|6782.3|9
1615821560000|2021-03-15 15:19:20|6786.1|6783.3|6785.9|6783.1|6786.6|6783.8|6785.1|6782.3|18
1615791880000|2021-03-15 07:04:40|6936.2|6933.4|6936|6933.2|6936.8|6934|6936|6933.2|19
1615821570000|2021-03-15 15:19:30|6785.1|6782.3|6784.3|6781.5|6786.9|6784.1|6784.1|6781.3|23
1615821580000|2021-03-15 15:19:40|6784.6|6781.8|6786.1|6783.3|6786.6|6783.8|6783.6|6780.8|18
1615821590000|2021-03-15 15:19:50|6785.9|6783.1|6786.1|6783.3|6786.1|6783.3|6785.6|6782.8|3
1615791900000|2021-03-15 07:05:00|6936.5|6933.7|6936.3|6933.5|6936.5|6933.7|6936.3|6933.5|2
1615821600000|2021-03-15 15:20:00|6785.9|6783.1|6786.1|6783.3|6786.6|6783.8|6784.9|6782.1|19
1615791910000|2021-03-15 07:05:10|6936.5|6933.7|6935|6932.2|6936.5|6933.7|6935|6932.2|2
1615821610000|2021-03-15 15:20:10|6785.6|6782.8|6785.6|6782.8|6786.6|6783.8|6785.6|6782.8|9
1615821620000|2021-03-15 15:20:20|6786.6|6783.8|6786.1|6783.3|6786.6|6783.8|6786.1|6783.3|4
1615791920000|2021-03-15 07:05:20|6934.8|6932|6933|6930.2|6934.8|6932|6933|6930.2|8
1615821630000|2021-03-15 15:20:30|6785.9|6783.1|6787.1|6784.3|6787.1|6784.3|6785.6|6782.8|7
1615821640000|2021-03-15 15:20:40|6786.3|6783.5|6789.8|6787|6790.3|6787.5|6786.3|6783.5|20
1615821650000|2021-03-15 15:20:50|6789.6|6786.8|6790.3|6787.5|6790.3|6787.5|6789.3|6786.5|121
1615791930000|2021-03-15 07:05:30|6933.2|6930.4|6934|6931.2|6934|6931.2|6933.2|6930.4|2
1615821660000|2021-03-15 15:21:00|6790.1|6787.3|6792.6|6789.8|6793.3|6790.5|6789.8|6787|35
1615821670000|2021-03-15 15:21:10|6791.6|6788.8|6791.3|6788.5|6792.3|6789.5|6790.6|6787.8|6
1615791940000|2021-03-15 07:05:40|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|3
1615821680000|2021-03-15 15:21:20|6791.6|6788.8|6790.8|6788|6792.1|6789.3|6790.6|6787.8|28
1615821690000|2021-03-15 15:21:30|6790.6|6787.8|6788.8|6786|6790.8|6788|6788.1|6785.3|23
1615791950000|2021-03-15 07:05:50|6934|6931.2|6934|6931.2|6934|6931.2|6933.8|6931|11
1615821700000|2021-03-15 15:21:40|6789.3|6786.5|6786.1|6783.3|6789.3|6786.5|6786.1|6783.3|11
1615791960000|2021-03-15 07:06:00|6933.8|6931|6933|6930.2|6934|6931.2|6933|6930.2|6
1615821710000|2021-03-15 15:21:50|6785.6|6782.8|6784.3|6781.5|6785.6|6782.8|6783.3|6780.5|43
1615791970000|2021-03-15 07:06:10|6932.8|6930|6931.2|6928.4|6932.8|6930|6931|6928.2|4
1615821720000|2021-03-15 15:22:00|6784.8|6782|6787.6|6784.8|6787.8|6785|6784.3|6781.5|21
1615821730000|2021-03-15 15:22:10|6787.3|6784.5|6788.1|6785.3|6788.6|6785.8|6785.1|6782.3|135
1615821740000|2021-03-15 15:22:20|6788.3|6785.5|6791.3|6788.5|6791.6|6788.8|6788.3|6785.5|40
1615791980000|2021-03-15 07:06:20|6931.5|6928.7|6929|6926.2|6931.5|6928.7|6928.8|6926|11
1615821750000|2021-03-15 15:22:30|6791.9|6789.1|6798.8|6796|6800.1|6797.3|6791.9|6789.1|154
1615821760000|2021-03-15 15:22:40|6798.6|6795.8|6800.1|6797.3|6800.3|6797.5|6798.3|6795.5|64
1615792000000|2021-03-15 07:06:40|6929.5|6926.7|6929|6926.2|6930|6927.2|6929|6926.2|3
1615821770000|2021-03-15 15:22:50|6799.8|6797|6800.1|6797.3|6800.3|6797.5|6799.6|6796.8|80
1615821780000|2021-03-15 15:23:00|6800.3|6797.5|6798.6|6795.8|6800.3|6797.5|6798.6|6795.8|64
1615792010000|2021-03-15 07:06:50|6929.5|6926.7|6930|6927.2|6930.5|6927.7|6929.5|6926.7|1
1615821790000|2021-03-15 15:23:10|6798.8|6796|6797.6|6794.8|6799.3|6796.5|6796.3|6793.5|87
1615821800000|2021-03-15 15:23:20|6798.1|6795.3|6800.1|6797.3|6800.1|6797.3|6797.3|6794.5|30
1615792020000|2021-03-15 07:07:00|6929.8|6927|6930|6927.2|6930|6927.2|6929.8|6927|1
1615821810000|2021-03-15 15:23:30|6798.8|6796|6800.1|6797.3|6800.1|6797.3|6798.8|6796|70
1615821820000|2021-03-15 15:23:40|6800.3|6797.5|6799.1|6796.3|6800.3|6797.5|6798.3|6795.5|48
1615792030000|2021-03-15 07:07:10|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|6930|6927.2|1
1615821830000|2021-03-15 15:23:50|6799.3|6796.5|6797.6|6794.8|6800.3|6797.5|6797.6|6794.8|31
1615821840000|2021-03-15 15:24:00|6797.3|6794.5|6798.3|6795.5|6800.1|6797.3|6797.3|6794.5|13
1615792040000|2021-03-15 07:07:20|6931.3|6928.5|6929.8|6927|6931.8|6929|6929.8|6927|4
1615821850000|2021-03-15 15:24:10|6798.6|6795.8|6799.1|6796.3|6799.1|6796.3|6797.3|6794.5|11
1615792050000|2021-03-15 07:07:30|6930|6927.2|6931|6928.2|6931|6928.2|6930|6927.2|0
1615821860000|2021-03-15 15:24:20|6799.3|6796.5|6799.3|6796.5|6800.1|6797.3|6799.3|6796.5|7
1615792060000|2021-03-15 07:07:40|6930.8|6928|6930|6927.2|6931|6928.2|6930|6927.2|3
1615821870000|2021-03-15 15:24:30|6799.1|6796.3|6797.3|6794.5|6799.1|6796.3|6796.6|6793.8|8
1615821880000|2021-03-15 15:24:40|6796.6|6793.8|6794.1|6791.3|6796.6|6793.8|6794.1|6791.3|17
1615792070000|2021-03-15 07:07:50|6930.4|6927.6|6930|6927.2|6931|6928.2|6929.8|6927|0
1615821890000|2021-03-15 15:24:50|6794.3|6791.5|6797.3|6794.5|6798.6|6795.8|6794.3|6791.5|35
1615792080000|2021-03-15 07:08:00|6929.8|6927|6929.8|6927|6931|6928.2|6929.8|6927|3
1615821900000|2021-03-15 15:25:00|6796.8|6794|6796.3|6793.5|6796.8|6794|6796.3|6793.5|5
1615792090000|2021-03-15 07:08:10|6928.8|6926|6929|6926.2|6929|6926.2|6928.5|6925.7|9
1615821910000|2021-03-15 15:25:10|6796.1|6793.3|6794.3|6791.5|6796.1|6793.3|6794.1|6791.3|31
1615792100000|2021-03-15 07:08:20|6929.2|6926.4|6930.8|6928|6930.8|6928|6929.2|6926.4|1
1615821920000|2021-03-15 15:25:20|6794.6|6791.8|6793.1|6790.3|6794.6|6791.8|6792.8|6790|16
1615821930000|2021-03-15 15:25:30|6793.3|6790.5|6795.3|6792.5|6796.1|6793.3|6792.6|6789.8|7
1615792110000|2021-03-15 07:08:30|6931.5|6928.7|6932|6929.2|6932|6929.2|6931.5|6928.7|4
1615821940000|2021-03-15 15:25:40|6794.9|6792.1|6794.8|6792|6795.3|6792.5|6794.3|6791.5|22
1615821950000|2021-03-15 15:25:50|6795.1|6792.3|6795.3|6792.5|6796.8|6794|6794.3|6791.5|23
1615792120000|2021-03-15 07:08:40|6931.8|6929|6933.5|6930.7|6933.5|6930.7|6931.5|6928.7|1
1615821960000|2021-03-15 15:26:00|6794.8|6792|6795.3|6792.5|6795.3|6792.5|6792.8|6790|24
1615821970000|2021-03-15 15:26:10|6796.1|6793.3|6796.3|6793.5|6797.1|6794.3|6795.3|6792.5|5
1615792130000|2021-03-15 07:08:50|6934|6931.2|6933|6930.2|6934|6931.2|6933|6930.2|1
1615821980000|2021-03-15 15:26:20|6796.1|6793.3|6792.1|6789.3|6796.3|6793.5|6792.1|6789.3|24
1615821990000|2021-03-15 15:26:30|6791.8|6789|6793.3|6790.5|6793.3|6790.5|6790.3|6787.5|25
1615792140000|2021-03-15 07:09:00|6932.5|6929.7|6932.3|6929.5|6933|6930.2|6932.3|6929.5|12
1615822000000|2021-03-15 15:26:40|6794.1|6791.3|6794.1|6791.3|6794.3|6791.5|6793.3|6790.5|18
1615822010000|2021-03-15 15:26:50|6793.8|6791|6794.1|6791.3|6795.3|6792.5|6793.3|6790.5|58
1615792150000|2021-03-15 07:09:10|6932|6929.2|6932.8|6930|6932.8|6930|6932|6929.2|0
1615822020000|2021-03-15 15:27:00|6793.8|6791|6791.8|6789|6793.8|6791|6791.3|6788.5|13
1615822030000|2021-03-15 15:27:10|6791.3|6788.5|6790.6|6787.8|6791.8|6789|6790.6|6787.8|31
1615792160000|2021-03-15 07:09:20|6932.3|6929.5|6932.3|6929.5|6932.3|6929.5|6932.3|6929.5|3
1615822040000|2021-03-15 15:27:20|6789.8|6787|6790.3|6787.5|6790.3|6787.5|6789.3|6786.5|4
1615822050000|2021-03-15 15:27:30|6789.3|6786.5|6788.1|6785.3|6789.3|6786.5|6787.6|6784.8|98
1615792170000|2021-03-15 07:09:30|6932.5|6929.7|6932.8|6930|6932.8|6930|6932.5|6929.7|2
1615822060000|2021-03-15 15:27:40|6787.6|6784.8|6787.6|6784.8|6787.8|6785|6787.3|6784.5|13
1615822070000|2021-03-15 15:27:50|6787.8|6785|6788.6|6785.8|6789.1|6786.3|6787.8|6785|3
1615822080000|2021-03-15 15:28:00|6788.8|6786|6788.1|6785.3|6788.8|6786|6786.3|6783.5|56
1615792180000|2021-03-15 07:09:40|6932.5|6929.7|6933.5|6930.7|6933.5|6930.7|6932.5|6929.7|9
1615822090000|2021-03-15 15:28:10|6787.8|6785|6786.8|6784|6787.8|6785|6786.8|6784|10
1615792190000|2021-03-15 07:09:50|6933.8|6931|6934|6931.2|6934.3|6931.5|6933.8|6931|8
1615822100000|2021-03-15 15:28:20|6787.1|6784.3|6784.6|6781.8|6787.1|6784.3|6784.3|6781.5|11
1615822110000|2021-03-15 15:28:30|6784.3|6781.5|6784.3|6781.5|6785.3|6782.5|6784.3|6781.5|27
1615822120000|2021-03-15 15:28:40|6784.6|6781.8|6783.3|6780.5|6784.9|6782.1|6782.6|6779.8|194
1615792200000|2021-03-15 07:10:00|6933.8|6931|6934|6931.2|6934|6931.2|6933.8|6931|0
1615822130000|2021-03-15 15:28:50|6783.6|6780.8|6783.6|6780.8|6784.6|6781.8|6783.6|6780.8|31
1615822140000|2021-03-15 15:29:00|6783.3|6780.5|6784.6|6781.8|6784.6|6781.8|6783.3|6780.5|13
1615822150000|2021-03-15 15:29:10|6784.1|6781.3|6784.1|6781.3|6784.3|6781.5|6783.6|6780.8|14
1615792210000|2021-03-15 07:10:10|6934.5|6931.7|6934.5|6931.7|6935|6932.2|6934.5|6931.7|4
1615822160000|2021-03-15 15:29:20|6783.8|6781|6783.3|6780.5|6783.8|6781|6782.6|6779.8|16
1615822170000|2021-03-15 15:29:30|6783.6|6780.8|6784.3|6781.5|6784.3|6781.5|6783.6|6780.8|16
1615792220000|2021-03-15 07:10:20|6934|6931.2|6934.5|6931.7|6935|6932.2|6934|6931.2|2
1615822180000|2021-03-15 15:29:40|6784.1|6781.3|6782.6|6779.8|6784.3|6781.5|6782.6|6779.8|15
1615822190000|2021-03-15 15:29:50|6783.3|6780.5|6783.3|6780.5|6784.1|6781.3|6783.3|6780.5|3
1615792230000|2021-03-15 07:10:30|6934|6931.2|6935|6932.2|6935|6932.2|6934|6931.2|2
1615822200000|2021-03-15 15:30:00|6784.1|6781.3|6782.6|6779.8|6784.3|6781.5|6782.6|6779.8|69
1615822210000|2021-03-15 15:30:10|6782.8|6780|6783.3|6780.5|6783.3|6780.5|6781.8|6779|16
1615792240000|2021-03-15 07:10:40|6934.8|6932|6934.8|6932|6935|6932.2|6934.8|6932|1
1615822220000|2021-03-15 15:30:20|6784.3|6781.5|6786.1|6783.3|6786.6|6783.8|6784.3|6781.5|36
1615792250000|2021-03-15 07:10:50|6935|6932.2|6933|6930.2|6935|6932.2|6933|6930.2|4
1615822230000|2021-03-15 15:30:30|6786.3|6783.5|6785.3|6782.5|6786.3|6783.5|6785.3|6782.5|9
1615822240000|2021-03-15 15:30:40|6784.6|6781.8|6784.3|6781.5|6785.1|6782.3|6784.3|6781.5|17
1615792260000|2021-03-15 07:11:00|6932.8|6930|6933|6930.2|6933.8|6931|6932.8|6930|4
1615822250000|2021-03-15 15:30:50|6784.8|6782|6785.6|6782.8|6787.1|6784.3|6784.8|6782|31
1615822260000|2021-03-15 15:31:00|6785.8|6783|6789.8|6787|6791.3|6788.5|6784.6|6781.8|36
1615792270000|2021-03-15 07:11:10|6932.8|6930|6932|6929.2|6932.8|6930|6932|6929.2|0
1615822270000|2021-03-15 15:31:10|6790.3|6787.5|6788.3|6785.5|6790.8|6788|6787.6|6784.8|5
1615792280000|2021-03-15 07:11:20|6932.7|6929.9|6933|6930.2|6933|6930.2|6932.7|6929.9|0
1615822280000|2021-03-15 15:31:20|6787.6|6784.8|6784.3|6781.5|6787.6|6784.8|6784.3|6781.5|20
1615792300000|2021-03-15 07:11:40|6932|6929.2|6931|6928.2|6932|6929.2|6931|6928.2|9
1615822290000|2021-03-15 15:31:30|6784.6|6781.8|6787.1|6784.3|6787.3|6784.5|6784.6|6781.8|18
1615822300000|2021-03-15 15:31:40|6786.8|6784|6788.3|6785.5|6788.8|6786|6786.8|6784|30
1615792310000|2021-03-15 07:11:50|6931.5|6928.7|6931.3|6928.5|6931.5|6928.7|6931|6928.2|2
1615822310000|2021-03-15 15:31:50|6788.1|6785.3|6788.1|6785.3|6789.1|6786.3|6788.1|6785.3|38
1615822320000|2021-03-15 15:32:00|6787.5|6784.7|6784.5|6781.7|6787.5|6784.7|6784.3|6781.5|31
1615792320000|2021-03-15 07:12:00|6931|6928.2|6931.5|6928.7|6931.5|6928.7|6931|6928.2|0
1615822330000|2021-03-15 15:32:10|6785.3|6782.5|6784.8|6782|6785.3|6782.5|6784.3|6781.5|11
1615792330000|2021-03-15 07:12:10|6931|6928.2|6929|6926.2|6931|6928.2|6928.5|6925.7|8
1615822340000|2021-03-15 15:32:20|6784.5|6781.7|6784.3|6781.5|6785.3|6782.5|6783|6780.2|40
1615792340000|2021-03-15 07:12:20|6929.2|6926.4|6929|6926.2|6930.5|6927.7|6928.8|6926|19
1615822350000|2021-03-15 15:32:30|6783.5|6780.7|6786.5|6783.7|6786.5|6783.7|6782.5|6779.7|9
1615792350000|2021-03-15 07:12:30|6928.8|6926|6927.3|6924.5|6928.8|6926|6927.3|6924.5|13
1615822360000|2021-03-15 15:32:40|6787|6784.2|6786|6783.2|6787|6784.2|6785.5|6782.7|2
1615792360000|2021-03-15 07:12:40|6927.5|6924.7|6928|6925.2|6928|6925.2|6927.5|6924.7|3
1615822370000|2021-03-15 15:32:50|6786.3|6783.5|6788.8|6786|6790|6787.2|6786.3|6783.5|18
1615822380000|2021-03-15 15:33:00|6788.3|6785.5|6787.3|6784.5|6788.3|6785.5|6786.3|6783.5|9
1615792370000|2021-03-15 07:12:50|6927.8|6925|6928.8|6926|6928.8|6926|6927.8|6925|1
1615822390000|2021-03-15 15:33:10|6787.5|6784.7|6788.8|6786|6789.6|6786.8|6787.5|6784.7|1
1615792380000|2021-03-15 07:13:00|||||||||4
1615822400000|2021-03-15 15:33:20|6788.6|6785.8|6789.1|6786.3|6789.3|6786.5|6788.3|6785.5|24
1615792390000|2021-03-15 07:13:10|6929.5|6926.7|6927.5|6924.7|6929.8|6927|6927.5|6924.7|8
1615822410000|2021-03-15 15:33:30|6788.8|6786|6789.3|6786.5|6789.6|6786.8|6788.3|6785.5|8
1615822420000|2021-03-15 15:33:40|6788.8|6786|6788.8|6786|6790.3|6787.5|6788.3|6785.5|9
1615822430000|2021-03-15 15:33:50|6789|6786.2|6788.8|6786|6789.3|6786.5|6788.3|6785.5|5
1615792400000|2021-03-15 07:13:20|6927.8|6925|6928.3|6925.5|6928.3|6925.5|6927.8|6925|1
1615822440000|2021-03-15 15:34:00|6789.1|6786.3|6789.8|6787|6789.8|6787|6787.6|6784.8|6
1615822450000|2021-03-15 15:34:10|6789.3|6786.5|6789.8|6787|6790|6787.2|6789.3|6786.5|12
1615792410000|2021-03-15 07:13:30|6928.5|6925.7|6931.5|6928.7|6931.8|6929|6928.5|6925.7|11
1615822460000|2021-03-15 15:34:20|6789.3|6786.5|6788|6785.2|6789.3|6786.5|6787.6|6784.8|10
1615822470000|2021-03-15 15:34:30|6788.3|6785.5|6784.2|6781.4|6789.3|6786.5|6784.2|6781.4|624
1615792420000|2021-03-15 07:13:40|6931.8|6929|6931.3|6928.5|6931.8|6929|6931.3|6928.5|2
1615822480000|2021-03-15 15:34:40|6783.6|6780.8|6781.4|6778.6|6784.6|6781.8|6781.4|6778.6|62
1615822490000|2021-03-15 15:34:50|6781.1|6778.3|6777.3|6774.5|6781.1|6778.3|6775.6|6772.8|140
1615792430000|2021-03-15 07:13:50|6930.5|6927.7|6929.3|6926.5|6930.5|6927.7|6929.3|6926.5|0
1615822500000|2021-03-15 15:35:00|6777.6|6774.8|6775.1|6772.3|6778.1|6775.3|6774.4|6771.6|26
1615792440000|2021-03-15 07:14:00|6929.5|6926.7|6930.3|6927.5|6930.5|6927.7|6929.5|6926.7|1
1615822510000|2021-03-15 15:35:10|6774.9|6772.1|6774|6771.2|6775.6|6772.8|6773.6|6770.8|28
1615792450000|2021-03-15 07:14:10|6930|6927.2|6930.8|6928|6930.8|6928|6930|6927.2|0
1615822520000|2021-03-15 15:35:20|6774.6|6771.8|6775.6|6772.8|6775.6|6772.8|6774.4|6771.6|33
1615822530000|2021-03-15 15:35:30|6776.6|6773.8|6774.4|6771.6|6776.6|6773.8|6773.6|6770.8|30
1615792460000|2021-03-15 07:14:20|6931.8|6929|6932.3|6929.5|6932.3|6929.5|6931.5|6928.7|1
1615822540000|2021-03-15 15:35:40|6774.2|6771.4|6774.4|6771.6|6775.6|6772.8|6773.6|6770.8|20
1615822550000|2021-03-15 15:35:50|6773.9|6771.1|6775.9|6773.1|6776.1|6773.3|6773.6|6770.8|192
1615792470000|2021-03-15 07:14:30|6932|6929.2|6931|6928.2|6932|6929.2|6930.8|6928|3
1615822560000|2021-03-15 15:36:00|6776.1|6773.3|6777.9|6775.1|6778.1|6775.3|6774.6|6771.8|40
1615822570000|2021-03-15 15:36:10|6777.6|6774.8|6777.4|6774.6|6777.9|6775.1|6776.4|6773.6|14
1615792480000|2021-03-15 07:14:40|6931.8|6929|6931.5|6928.7|6931.8|6929|6930.5|6927.7|0
1615822580000|2021-03-15 15:36:20|6777.3|6774.5|6776.4|6773.6|6777.6|6774.8|6774.6|6771.8|16
1615822590000|2021-03-15 15:36:30|6776.2|6773.4|6774.9|6772.1|6776.2|6773.4|6774.9|6772.1|15
1615792490000|2021-03-15 07:14:50|6931.3|6928.5|6931|6928.2|6931.5|6928.7|6931|6928.2|0
1615822600000|2021-03-15 15:36:40|6773.9|6771.1|6776.4|6773.6|6777.6|6774.8|6773.9|6771.1|49
1615822610000|2021-03-15 15:36:50|6776.6|6773.8|6776.1|6773.3|6777.1|6774.3|6776.1|6773.3|7
1615822620000|2021-03-15 15:37:00|6775.9|6773.1|6775.7|6772.9|6776.4|6773.6|6775.4|6772.6|20
1615792500000|2021-03-15 07:15:00|6930.8|6928|6931.5|6928.7|6931.8|6929|6930.8|6928|2
1615822630000|2021-03-15 15:37:10|6775.6|6772.8|6777.9|6775.1|6778.1|6775.3|6774.6|6771.8|13
1615822640000|2021-03-15 15:37:20|6777.7|6774.9|6778.7|6775.9|6779.2|6776.4|6776.9|6774.1|30
1615792510000|2021-03-15 07:15:10|6931.2|6928.4|6930.5|6927.7|6931.2|6928.4|6929.8|6927|5
1615822650000|2021-03-15 15:37:30|6778.4|6775.6|6779.6|6776.8|6779.9|6777.1|6777.9|6775.1|20
1615822660000|2021-03-15 15:37:40|6780.2|6777.4|6780.9|6778.1|6781.6|6778.8|6779.9|6777.1|23
1615792520000|2021-03-15 07:15:20|6930.8|6928|6931.8|6929|6931.8|6929|6930.8|6928|6
1615822670000|2021-03-15 15:37:50|6780.4|6777.6|6780.9|6778.1|6781.1|6778.3|6779.1|6776.3|38
1615822680000|2021-03-15 15:38:00|6780.1|6777.3|6778.9|6776.1|6780.6|6777.8|6778.9|6776.1|7
1615792530000|2021-03-15 07:15:30|6932.5|6929.7|6933|6930.2|6933|6930.2|6932.5|6929.7|5
1615822690000|2021-03-15 15:38:10|6779.1|6776.3|6777.6|6774.8|6779.1|6776.3|6777.6|6774.8|9
1615822700000|2021-03-15 15:38:20|6777.1|6774.3|6776.6|6773.8|6777.9|6775.1|6776.6|6773.8|15
1615792540000|2021-03-15 07:15:40|6933.5|6930.7|6934.3|6931.5|6934.5|6931.7|6933.5|6930.7|36
1615822710000|2021-03-15 15:38:30|6777.1|6774.3|6776.9|6774.1|6777.9|6775.1|6776.4|6773.6|23
1615822720000|2021-03-15 15:38:40|6776.6|6773.8|6779.4|6776.6|6779.4|6776.6|6775.9|6773.1|21
1615792550000|2021-03-15 07:15:50|6933.8|6931|6934|6931.2|6934|6931.2|6933.8|6931|1
1615822730000|2021-03-15 15:38:50|6779.7|6776.9|6780.1|6777.3|6781.6|6778.8|6779.1|6776.3|27
1615792560000|2021-03-15 07:16:00|6933.8|6931|6934.7|6931.9|6934.7|6931.9|6933.8|6931|26
1615822740000|2021-03-15 15:39:00|6779.9|6777.1|6781.9|6779.1|6781.9|6779.1|6779.4|6776.6|45
1615822750000|2021-03-15 15:39:10|6781.4|6778.6|6778.6|6775.8|6781.9|6779.1|6778.6|6775.8|13
1615792570000|2021-03-15 07:16:10|6935.2|6932.4|6935|6932.2|6936|6933.2|6935|6932.2|32
1615822760000|2021-03-15 15:39:20|6778.4|6775.6|6778.9|6776.1|6779.1|6776.3|6778.4|6775.6|8
1615822770000|2021-03-15 15:39:30|6779.6|6776.8|6782.1|6779.3|6782.8|6780|6779.6|6776.8|562
1615822780000|2021-03-15 15:39:40|6782.3|6779.5|6783.6|6780.8|6784.4|6781.6|6782.3|6779.5|63
1615792580000|2021-03-15 07:16:20|6935.5|6932.7|6935.5|6932.7|6935.5|6932.7|6935.5|6932.7|0
1615822790000|2021-03-15 15:39:50|6784.6|6781.8|6786.3|6783.5|6786.3|6783.5|6784.1|6781.3|33
1615822800000|2021-03-15 15:40:00|6786.1|6783.3|6789|6786.2|6789|6786.2|6786.1|6783.3|92
1615792590000|2021-03-15 07:16:30|6936.5|6933.7|6936.7|6933.9|6936.7|6933.9|6936.5|6933.7|2
1615822810000|2021-03-15 15:40:10|6789.3|6786.5|6789.3|6786.5|6790|6787.2|6788.3|6785.5|31
1615822820000|2021-03-15 15:40:20|6789.5|6786.7|6787|6784.2|6790|6787.2|6785|6782.2|78
1615792610000|2021-03-15 07:16:50|6937|6934.2|6936.7|6933.9|6937|6934.2|6936.7|6933.9|9
1615822830000|2021-03-15 15:40:30|6786.6|6783.8|6788|6785.2|6788.3|6785.5|6786|6783.2|57
1615792620000|2021-03-15 07:17:00|6936.2|6933.4|6936|6933.2|6936.5|6933.7|6935.7|6932.9|5
1615822840000|2021-03-15 15:40:40|6788.8|6786|6790.3|6787.5|6792|6789.2|6788.8|6786|126
1615792630000|2021-03-15 07:17:10|6936.5|6933.7|6935.7|6932.9|6936.5|6933.7|6935.7|6932.9|0
1615822850000|2021-03-15 15:40:50|6790|6787.2|6791.3|6788.5|6792|6789.2|6788.5|6785.7|33
1615822860000|2021-03-15 15:41:00|6791|6788.2|6793.8|6791|6794|6791.2|6791|6788.2|48
1615792640000|2021-03-15 07:17:20|6936|6933.2|6936|6933.2|6936.2|6933.4|6936|6933.2|3
1615822870000|2021-03-15 15:41:10|6794|6791.2|6795.5|6792.7|6795.5|6792.7|6793|6790.2|22
1615822880000|2021-03-15 15:41:20|6795.3|6792.5|6792.8|6790|6795.3|6792.5|6792.5|6789.7|33
1615822890000|2021-03-15 15:41:30|6793|6790.2|6795.8|6793|6796|6793.2|6792|6789.2|169
1615792660000|2021-03-15 07:17:40|6935.7|6932.9|6936|6933.2|6936|6933.2|6935.7|6932.9|0
1615822900000|2021-03-15 15:41:40|6795.3|6792.5|6793.3|6790.5|6795.5|6792.7|6793|6790.2|14
1615822910000|2021-03-15 15:41:50|6794|6791.2|6793.5|6790.7|6794|6791.2|6793|6790.2|9
1615792670000|2021-03-15 07:17:50|6935.5|6932.7|6933.2|6930.4|6935.5|6932.7|6933.2|6930.4|17
1615822920000|2021-03-15 15:42:00|6793.8|6791|6791.3|6788.5|6794|6791.2|6791.3|6788.5|49
1615822930000|2021-03-15 15:42:10|6791|6788.2|6791|6788.2|6792.3|6789.5|6791|6788.2|16
1615792680000|2021-03-15 07:18:00|6933|6930.2|6932.7|6929.9|6934|6931.2|6932.7|6929.9|0
1615822940000|2021-03-15 15:42:20|6790.3|6787.5|6787.5|6784.7|6790.3|6787.5|6787.3|6784.5|27
1615822950000|2021-03-15 15:42:30|6787.3|6784.5|6786.5|6783.7|6787.3|6784.5|6786.3|6783.5|22
1615792690000|2021-03-15 07:18:10|6933|6930.2|6933|6930.2|6933|6930.2|6932.7|6929.9|0
1615822960000|2021-03-15 15:42:40|6787.3|6784.5|6787|6784.2|6788|6785.2|6787|6784.2|20
1615822970000|2021-03-15 15:42:50|6786.8|6784|6787.5|6784.7|6787.5|6784.7|6786|6783.2|4
1615792700000|2021-03-15 07:18:20|6933.5|6930.7|6933|6930.2|6933.7|6930.9|6933|6930.2|1
1615822980000|2021-03-15 15:43:00|6787.8|6785|6784.3|6781.5|6788|6785.2|6783.3|6780.5|106
1615822990000|2021-03-15 15:43:10|6784|6781.2|6785|6782.2|6786|6783.2|6784|6781.2|19
1615792710000|2021-03-15 07:18:30|6932.7|6929.9|6933|6930.2|6933|6930.2|6932.2|6929.4|2
1615823000000|2021-03-15 15:43:20|6785.3|6782.5|6784|6781.2|6785.5|6782.7|6783|6780.2|45
1615823010000|2021-03-15 15:43:30|6784.3|6781.5|6782.5|6779.7|6784.3|6781.5|6782.3|6779.5|16
1615823020000|2021-03-15 15:43:40|6782.3|6779.5|6785.8|6783|6786|6783.2|6782.3|6779.5|31
1615792740000|2021-03-15 07:19:00|6932.7|6929.9|6933|6930.2|6933|6930.2|6932.7|6929.9|9
1615823030000|2021-03-15 15:43:50|6785.3|6782.5|6788.5|6785.7|6789.5|6786.7|6784.5|6781.7|61
1615823040000|2021-03-15 15:44:00|6788|6785.2|6785.8|6783|6788|6785.2|6785.5|6782.7|40
1615792750000|2021-03-15 07:19:10|6933.2|6930.4|6933|6930.2|6933.5|6930.7|6933|6930.2|1
1615823050000|2021-03-15 15:44:10|6786.5|6783.7|6786.3|6783.5|6787.3|6784.5|6786.3|6783.5|3
1615823060000|2021-03-15 15:44:20|6786.6|6783.8|6787|6784.2|6788.4|6785.6|6786.6|6783.8|28
1615792760000|2021-03-15 07:19:20|||||||||3
1615823070000|2021-03-15 15:44:30|6786.8|6784|6786|6783.2|6787.8|6785|6786|6783.2|47
1615792770000|2021-03-15 07:19:30|6932.7|6929.9|6933|6930.2|6933|6930.2|6932.7|6929.9|0
1615823080000|2021-03-15 15:44:40|6786.8|6784|6789|6786.2|6789|6786.2|6786.8|6784|11
1615792780000|2021-03-15 07:19:40|6933.2|6930.4|6935.2|6932.4|6935.5|6932.7|6933.2|6930.4|14
1615823090000|2021-03-15 15:44:50|6789.5|6786.7|6788|6785.2|6789.5|6786.7|6787.3|6784.5|136
1615823100000|2021-03-15 15:45:00|6787.8|6785|6788.5|6785.7|6788.8|6786|6787.8|6785|18
1615792790000|2021-03-15 07:19:50|6934|6931.2|6935|6932.2|6935|6932.2|6934|6931.2|0
1615823110000|2021-03-15 15:45:10|6788.8|6786|6786.5|6783.7|6788.8|6786|6786.3|6783.5|11
1615823120000|2021-03-15 15:45:20|6786.3|6783.5|6787.8|6785|6787.8|6785|6786.3|6783.5|11
1615823130000|2021-03-15 15:45:30|6788.5|6785.7|6788|6785.2|6789|6786.2|6787.8|6785|5
1615792810000|2021-03-15 07:20:10|6935.5|6932.7|6934|6931.2|6935.5|6932.7|6934|6931.2|3
1615823140000|2021-03-15 15:45:40|6787.8|6785|6788.5|6785.7|6788.5|6785.7|6787.8|6785|6
1615823150000|2021-03-15 15:45:50|6787.8|6785|6786.8|6784|6787.8|6785|6786.5|6783.7|51
1615823160000|2021-03-15 15:46:00|6786.5|6783.7|6784.5|6781.7|6787.5|6784.7|6784.5|6781.7|10
1615792820000|2021-03-15 07:20:20|6933|6930.2|6934|6931.2|6934.5|6931.7|6933|6930.2|7
1615823170000|2021-03-15 15:46:10|6784|6781.2|6786|6783.2|6786|6783.2|6783.3|6780.5|66
1615823180000|2021-03-15 15:46:20|6785.8|6783|6783.8|6781|6785.8|6783|6783.8|6781|19
1615792830000|2021-03-15 07:20:30|||||||||1
1615823190000|2021-03-15 15:46:30|6783.5|6780.7|6782.3|6779.5|6783.5|6780.7|6781.5|6778.7|16
1615823200000|2021-03-15 15:46:40|6782.5|6779.7|6783.3|6780.5|6783.5|6780.7|6782|6779.2|210
1615792840000|2021-03-15 07:20:40|6935|6932.2|6934.7|6931.9|6935|6932.2|6934.5|6931.7|1
1615823210000|2021-03-15 15:46:50|6783.5|6780.7|6785.5|6782.7|6785.5|6782.7|6783.3|6780.5|7
1615792850000|2021-03-15 07:20:50|6935|6932.2|6934|6931.2|6935|6932.2|6934|6931.2|5
1615823220000|2021-03-15 15:47:00|6785.3|6782.5|6787.5|6784.7|6788|6785.2|6785.3|6782.5|21
1615823230000|2021-03-15 15:47:10|6787.8|6785|6789.5|6786.7|6789.5|6786.7|6787|6784.2|13
1615792860000|2021-03-15 07:21:00|6934.2|6931.4|6936|6933.2|6936|6933.2|6934.2|6931.4|6
1615823240000|2021-03-15 15:47:20|6789|6786.2|6786|6783.2|6789|6786.2|6785.5|6782.7|67
1615823250000|2021-03-15 15:47:30|6785.8|6783|6786.5|6783.7|6787|6784.2|6784.5|6781.7|17
1615792870000|2021-03-15 07:21:10|6935.7|6932.9|6935.5|6932.7|6936|6933.2|6935.5|6932.7|2
1615823260000|2021-03-15 15:47:40|6786.3|6783.5|6785.5|6782.7|6787.5|6784.7|6785.5|6782.7|27
1615823270000|2021-03-15 15:47:50|6784.7|6781.9|6785.5|6782.7|6785.5|6782.7|6783.5|6780.7|4
1615792880000|2021-03-15 07:21:20|6936|6933.2|6936.5|6933.7|6936.5|6933.7|6936|6933.2|1
1615823280000|2021-03-15 15:48:00|6786.5|6783.7|6785.7|6782.9|6786.5|6783.7|6785|6782.2|17
1615823290000|2021-03-15 15:48:10|6786|6783.2|6784|6781.2|6786|6783.2|6783.5|6780.7|85
1615792890000|2021-03-15 07:21:30|6935.7|6932.9|6936|6933.2|6936|6933.2|6935.7|6932.9|1
1615823300000|2021-03-15 15:48:20|6784.2|6781.4|6785.7|6782.9|6786|6783.2|6784.2|6781.4|14
1615823310000|2021-03-15 15:48:30|6785.5|6782.7|6786.2|6783.4|6787|6784.2|6785.2|6782.4|6
1615792900000|2021-03-15 07:21:40|6935.7|6932.9|6935.5|6932.7|6935.7|6932.9|6935|6932.2|5
1615823320000|2021-03-15 15:48:40|6785.7|6782.9|6787|6784.2|6787|6784.2|6785.2|6782.4|1
1615792910000|2021-03-15 07:21:50|6935|6932.2|6935.2|6932.4|6935.5|6932.7|6935|6932.2|2
1615823330000|2021-03-15 15:48:50|6786.5|6783.7|6786.5|6783.7|6786.5|6783.7|6784.7|6781.9|14
1615792920000|2021-03-15 07:22:00|6935|6932.2|6934.2|6931.4|6935.5|6932.7|6934.2|6931.4|2
1615823340000|2021-03-15 15:49:00|6787|6784.2|6787.5|6784.7|6789.5|6786.7|6787|6784.2|20
1615823350000|2021-03-15 15:49:10|6787.2|6784.4|6788.5|6785.7|6789|6786.2|6787|6784.2|30
1615823360000|2021-03-15 15:49:20|6787.7|6784.9|6787.2|6784.4|6788.7|6785.9|6786.7|6783.9|39
1615792930000|2021-03-15 07:22:10|6933|6930.2|6934|6931.2|6934|6931.2|6933|6930.2|0
1615823370000|2021-03-15 15:49:30|6786.8|6784|6787.5|6784.7|6787.5|6784.7|6785.5|6782.7|81
1615823380000|2021-03-15 15:49:40|6787|6784.2|6786.2|6783.4|6787|6784.2|6785.7|6782.9|13
1615792940000|2021-03-15 07:22:20|6933.5|6930.7|6933.5|6930.7|6933.5|6930.7|6933.5|6930.7|25
1615823390000|2021-03-15 15:49:50|6785.7|6782.9|6787.5|6784.7|6787.5|6784.7|6785.5|6782.7|117
1615823400000|2021-03-15 15:50:00|6787.7|6784.9|6786|6783.2|6788.2|6785.4|6785.7|6782.9|300
1615792950000|2021-03-15 07:22:30|6933.7|6930.9|6934|6931.2|6934|6931.2|6933.7|6930.9|1
1615823410000|2021-03-15 15:50:10|6785.7|6782.9|6784.2|6781.4|6785.7|6782.9|6783|6780.2|18
1615792970000|2021-03-15 07:22:50|6933.7|6930.9|6933.7|6930.9|6933.7|6930.9|6933.7|6930.9|0
1615823420000|2021-03-15 15:50:20|6784.5|6781.7|6785|6782.2|6786.5|6783.7|6784.5|6781.7|7
1615792980000|2021-03-15 07:23:00|6933.5|6930.7|6932.7|6929.9|6933.5|6930.7|6932.7|6929.9|8
1615823430000|2021-03-15 15:50:30|6784.7|6781.9|6786.7|6783.9|6786.7|6783.9|6784.7|6781.9|14
1615823440000|2021-03-15 15:50:40|6786|6783.2|6789|6786.2|6789.7|6786.9|6786|6783.2|19
1615823450000|2021-03-15 15:50:50|6788.7|6785.9|6789|6786.2|6789.5|6786.7|6788|6785.2|21
1615792990000|2021-03-15 07:23:10|6932.2|6929.4|6931|6928.2|6932.2|6929.4|6931|6928.2|15
1615823460000|2021-03-15 15:51:00|6788.5|6785.7|6790.7|6787.9|6790.7|6787.9|6788.5|6785.7|48
1615823470000|2021-03-15 15:51:10|6791|6788.2|6791|6788.2|6792.5|6789.7|6790.7|6787.9|109
1615793000000|2021-03-15 07:23:20|6931.2|6928.4|6931|6928.2|6931.7|6928.9|6931|6928.2|1
1615823480000|2021-03-15 15:51:20|6791.5|6788.7|6792|6789.2|6792|6789.2|6791.5|6788.7|6
1615823490000|2021-03-15 15:51:30|6791.7|6788.9|6789.5|6786.7|6791.7|6788.9|6788.5|6785.7|322
1615793010000|2021-03-15 07:23:30|6931.2|6928.4|6931.7|6928.9|6932|6929.2|6931|6928.2|2
1615823500000|2021-03-15 15:51:40|6789.2|6786.4|6791|6788.2|6791.5|6788.7|6789|6786.2|164
1615823510000|2021-03-15 15:51:50|6790.7|6787.9|6791.2|6788.4|6792|6789.2|6788.5|6785.7|327
1615793020000|2021-03-15 07:23:40|6932|6929.2|6932.7|6929.9|6932.7|6929.9|6932|6929.2|2
1615823520000|2021-03-15 15:52:00|6790.7|6787.9|6791.7|6788.9|6792.9|6790.1|6790.2|6787.4|71
1615823530000|2021-03-15 15:52:10|6791.4|6788.6|6791.9|6789.1|6792.9|6790.1|6791.4|6788.6|10
1615793030000|2021-03-15 07:23:50|6932.5|6929.7|6932.5|6929.7|6932.5|6929.7|6932.5|6929.7|1
1615823540000|2021-03-15 15:52:20|6792.2|6789.4|6792.6|6789.8|6792.9|6790.1|6791.7|6788.9|18
1615823550000|2021-03-15 15:52:30|6792.9|6790.1|6792.9|6790.1|6793.9|6791.1|6791.9|6789.1|17
1615793040000|2021-03-15 07:24:00|6932.7|6929.9|6933|6930.2|6933|6930.2|6932.7|6929.9|1
1615823560000|2021-03-15 15:52:40|6793.2|6790.4|6791.7|6788.9|6793.4|6790.6|6791.2|6788.4|23
1615823570000|2021-03-15 15:52:50|6791.4|6788.6|6791.2|6788.4|6791.9|6789.1|6790.9|6788.1|6
1615793050000|2021-03-15 07:24:10|6933.7|6930.9|6934.2|6931.4|6934.2|6931.4|6933.7|6930.9|0
1615823580000|2021-03-15 15:53:00|6791.4|6788.6|6790.9|6788.1|6791.4|6788.6|6789.9|6787.1|37
1615823590000|2021-03-15 15:53:10|6791.2|6788.4|6792.9|6790.1|6792.9|6790.1|6790.9|6788.1|30
1615793060000|2021-03-15 07:24:20|6934.5|6931.7|6934|6931.2|6934.5|6931.7|6933|6930.2|3
1615823600000|2021-03-15 15:53:20|6793.2|6790.4|6794.4|6791.6|6794.4|6791.6|6793.2|6790.4|19
1615823610000|2021-03-15 15:53:30|6794.6|6791.8|6796.9|6794.1|6797.9|6795.1|6794.6|6791.8|248
1615793070000|2021-03-15 07:24:30|6933.7|6930.9|6933|6930.2|6933.7|6930.9|6933|6930.2|1
1615823620000|2021-03-15 15:53:40|6797.2|6794.4|6796.2|6793.4|6797.2|6794.4|6796.2|6793.4|86
1615823630000|2021-03-15 15:53:50|6795.9|6793.1|6796.9|6794.1|6796.9|6794.1|6795.9|6793.1|46
1615793080000|2021-03-15 07:24:40|6932.5|6929.7|6931.5|6928.7|6932.5|6929.7|6931.5|6928.7|0
1615823640000|2021-03-15 15:54:00|6796.7|6793.9|6795.4|6792.6|6796.7|6793.9|6794.9|6792.1|51
1615823650000|2021-03-15 15:54:10|6795.9|6793.1|6795.4|6792.6|6795.9|6793.1|6795.4|6792.6|19
1615793090000|2021-03-15 07:24:50|6932|6929.2|6932.5|6929.7|6932.5|6929.7|6932|6929.2|9
1615823660000|2021-03-15 15:54:20|6795.6|6792.8|6796.6|6793.8|6797.4|6794.6|6795.4|6792.6|75
1615823670000|2021-03-15 15:54:30|6796.9|6794.1|6797.9|6795.1|6798.9|6796.1|6796.9|6794.1|75
1615793100000|2021-03-15 07:25:00|6932.2|6929.4|6933|6930.2|6933|6930.2|6931.7|6928.9|5
1615823680000|2021-03-15 15:54:40|6797.6|6794.8|6800.9|6798.1|6800.9|6798.1|6797.2|6794.4|179
1615823690000|2021-03-15 15:54:50|6801.3|6798.5|6801.6|6798.8|6801.9|6799.1|6800.9|6798.1|56
1615793110000|2021-03-15 07:25:10|6932.7|6929.9|6933|6930.2|6933|6930.2|6932.5|6929.7|0
1615823700000|2021-03-15 15:55:00|6801.9|6799.1|6806.2|6803.4|6806.2|6803.4|6801.9|6799.1|467
1615823710000|2021-03-15 15:55:10|6805.9|6803.1|6805.9|6803.1|6808.4|6805.6|6805.4|6802.6|494
1615793120000|2021-03-15 07:25:20|6932.7|6929.9|6933|6930.2|6933|6930.2|6931.7|6928.9|6
1615823720000|2021-03-15 15:55:20|6805.6|6802.8|6808.8|6806|6808.8|6806|6805.6|6802.8|157
1615793130000|2021-03-15 07:25:30|6932.7|6929.9|6932.7|6929.9|6932.7|6929.9|6932.7|6929.9|2
1615823730000|2021-03-15 15:55:30|6809.1|6806.3|6809.1|6806.3|6809.6|6806.8|6808.1|6805.3|78
1615823740000|2021-03-15 15:55:40|6809.6|6806.8|6809.6|6806.8|6810.3|6807.5|6808.1|6805.3|64
1615793150000|2021-03-15 07:25:50|6932.5|6929.7|6931|6928.2|6932.5|6929.7|6931|6928.2|1
1615823750000|2021-03-15 15:55:50|6809.3|6806.5|6808.6|6805.8|6809.3|6806.5|6807.8|6805|24
1615823760000|2021-03-15 15:56:00|6808.9|6806.1|6803.9|6801.1|6810.6|6807.8|6803.9|6801.1|53
1615793160000|2021-03-15 07:26:00|6930.7|6927.9|6931.5|6928.7|6931.5|6928.7|6930.7|6927.9|2
1615823770000|2021-03-15 15:56:10|6804.3|6801.5|6805.3|6802.5|6805.3|6802.5|6803.1|6800.3|81
1615823780000|2021-03-15 15:56:20|6805.6|6802.8|6810.3|6807.5|6810.3|6807.5|6805.6|6802.8|23
1615793170000|2021-03-15 07:26:10|6931.7|6928.9|6931.2|6928.4|6931.7|6928.9|6931.2|6928.4|2
1615823790000|2021-03-15 15:56:30|6809.9|6807.1|6808.3|6805.5|6809.9|6807.1|6806.8|6804|102
1615823800000|2021-03-15 15:56:40|6807.6|6804.8|6806.9|6804.1|6808.6|6805.8|6806.9|6804.1|123
1615793180000|2021-03-15 07:26:20|6931.5|6928.7|6931.5|6928.7|6931.5|6928.7|6931.5|6928.7|5
1615823810000|2021-03-15 15:56:50|6805.7|6802.9|6803.6|6800.8|6806.1|6803.3|6803.6|6800.8|84
1615823820000|2021-03-15 15:57:00|6803.3|6800.5|6806.1|6803.3|6806.8|6804|6802.9|6800.1|54
1615793190000|2021-03-15 07:26:30|6931.7|6928.9|6932|6929.2|6932.2|6929.4|6931.5|6928.7|0
1615823830000|2021-03-15 15:57:10|6805.6|6802.8|6804.6|6801.8|6805.9|6803.1|6804.3|6801.5|510
1615823840000|2021-03-15 15:57:20|6804.9|6802.1|6805.9|6803.1|6806.6|6803.8|6804.9|6802.1|84
1615793200000|2021-03-15 07:26:40|6931.7|6928.9|6931.7|6928.9|6931.7|6928.9|6931.7|6928.9|0
1615823850000|2021-03-15 15:57:30|6805.5|6802.7|6807.6|6804.8|6807.9|6805.1|6804.9|6802.1|26
1615823860000|2021-03-15 15:57:40|6806.9|6804.1|6806.3|6803.5|6807.8|6805|6805.3|6802.5|49
1615793210000|2021-03-15 07:26:50|6932|6929.2|6932|6929.2|6932|6929.2|6931.7|6928.9|11
1615823870000|2021-03-15 15:57:50|6806.9|6804.1|6810.3|6807.5|6810.6|6807.8|6806.6|6803.8|237
1615793220000|2021-03-15 07:27:00|6931|6928.2|6931.5|6928.7|6931.5|6928.7|6930.7|6927.9|3
1615823880000|2021-03-15 15:58:00|6810.6|6807.8|6809.3|6806.5|6810.6|6807.8|6808.6|6805.8|59
1615823890000|2021-03-15 15:58:10|6808.9|6806.1|6809.1|6806.3|6809.6|6806.8|6808.1|6805.3|41
1615793230000|2021-03-15 07:27:10|6931|6928.2|6931|6928.2|6931|6928.2|6931|6928.2|1
1615823900000|2021-03-15 15:58:20|6809.3|6806.5|6814.1|6811.3|6814.1|6811.3|6809.3|6806.5|119
1615823910000|2021-03-15 15:58:30|6814.3|6811.5|6815.6|6812.8|6815.6|6812.8|6813|6810.2|95
1615823920000|2021-03-15 15:58:40|6815.8|6813|6815.3|6812.5|6817.3|6814.5|6815.3|6812.5|172
1615793260000|2021-03-15 07:27:40|6930.7|6927.9|6931|6928.2|6931|6928.2|6930|6927.2|6
1615823930000|2021-03-15 15:58:50|6815.1|6812.3|6814.1|6811.3|6815.3|6812.5|6814.1|6811.3|15
1615823940000|2021-03-15 15:59:00|6813.6|6810.8|6813.8|6811|6813.8|6811|6812.3|6809.5|29
1615793270000|2021-03-15 07:27:50|6930.7|6927.9|6930.7|6927.9|6930.7|6927.9|6930.7|6927.9|0
1615823950000|2021-03-15 15:59:10|6814.3|6811.5|6812.3|6809.5|6814.3|6811.5|6811.8|6809|29
1615823960000|2021-03-15 15:59:20|6812.6|6809.8|6813.3|6810.5|6813.3|6810.5|6812.6|6809.8|65
1615793280000|2021-03-15 07:28:00|6931.2|6928.4|6931.5|6928.7|6931.5|6928.7|6931.2|6928.4|3
1615823970000|2021-03-15 15:59:30|6813.1|6810.3|6813.6|6810.8|6814.8|6812|6813|6810.2|53
1615823980000|2021-03-15 15:59:40|6813.2|6810.4|6812.3|6809.5|6813.3|6810.5|6809.6|6806.8|82
1615793290000|2021-03-15 07:28:10|6932|6929.2|6931.7|6928.9|6932|6929.2|6931.7|6928.9|0
1615823990000|2021-03-15 15:59:50|6812|6809.2|6811.8|6809|6812.3|6809.5|6811.6|6808.8|18
1615793300000|2021-03-15 07:28:20|6931.5|6928.7|6930.7|6927.9|6931.5|6928.7|6930|6927.2|6
1615824000000|2021-03-15 16:00:00|6811.6|6808.8|6812.6|6809.8|6814.3|6811.5|6811.1|6808.3|51
1615824010000|2021-03-15 16:00:10|6812.8|6810|6815.6|6812.8|6815.6|6812.8|6812.6|6809.8|24
1615793310000|2021-03-15 07:28:30|6930.2|6927.4|6931|6928.2|6931|6928.2|6930|6927.2|10
1615824020000|2021-03-15 16:00:20|6815.9|6813.1|6820.1|6817.3|6820.1|6817.3|6815.5|6812.7|82
1615824030000|2021-03-15 16:00:30|6820.3|6817.5|6817.6|6814.8|6821.6|6818.8|6816.9|6814.1|160
1615793330000|2021-03-15 07:28:50|6930.7|6927.9|6931.5|6928.7|6931.5|6928.7|6930.7|6927.9|1
1615824040000|2021-03-15 16:00:40|6817.9|6815.1|6816.4|6813.6|6819.9|6817.1|6816.4|6813.6|21
1615824050000|2021-03-15 16:00:50|6816.6|6813.8|6818.9|6816.1|6818.9|6816.1|6816.4|6813.6|37
1615793340000|2021-03-15 07:29:00|6930.2|6927.4|6930|6927.2|6930.2|6927.4|6929.7|6926.9|59
1615824060000|2021-03-15 16:01:00|6818.7|6815.9|6818.6|6815.8|6819.4|6816.6|6816.2|6813.4|61
1615824070000|2021-03-15 16:01:10|6818.9|6816.1|6819.2|6816.4|6820.4|6817.6|6818.2|6815.4|40
1615793350000|2021-03-15 07:29:10|6930.5|6927.7|6929.5|6926.7|6930.5|6927.7|6929.5|6926.7|1
1615824080000|2021-03-15 16:01:20|6818.9|6816.1|6820.7|6817.9|6820.9|6818.1|6818.7|6815.9|51
1615793360000|2021-03-15 07:29:20|6929.7|6926.9|6930.5|6927.7|6930.5|6927.7|6929.7|6926.9|0
1615824090000|2021-03-15 16:01:30|6820.4|6817.6|6826.6|6823.8|6827.6|6824.8|6819.7|6816.9|219
1615793370000|2021-03-15 07:29:30|6930.7|6927.9|6930|6927.2|6931.7|6928.9|6929.7|6926.9|55
1615824100000|2021-03-15 16:01:40|6826.3|6823.5|6825.6|6822.8|6828.1|6825.3|6824.8|6822|103
1615824110000|2021-03-15 16:01:50|6825.3|6822.5|6825.4|6822.6|6826.1|6823.3|6823.9|6821.1|85
1615793380000|2021-03-15 07:29:40|6928.7|6925.9|6925.7|6922.9|6928.7|6925.9|6925.5|6922.7|22
1615824120000|2021-03-15 16:02:00|6825.6|6822.8|6826.4|6823.6|6826.6|6823.8|6822.9|6820.1|67
1615824130000|2021-03-15 16:02:10|6826.2|6823.4|6826.9|6824.1|6827.6|6824.8|6825.4|6822.6|43
1615793390000|2021-03-15 07:29:50|6926|6923.2|6926.2|6923.4|6927.7|6924.9|6926|6923.2|17
1615824140000|2021-03-15 16:02:20|6827.1|6824.3|6827.9|6825.1|6829.2|6826.4|6826.9|6824.1|69
1615824150000|2021-03-15 16:02:30|6827.5|6824.7|6827.6|6824.8|6827.6|6824.8|6825.2|6822.4|94
1615793400000|2021-03-15 07:30:00|6926.5|6923.7|6926.5|6923.7|6926.5|6923.7|6924.7|6921.9|3
1615824160000|2021-03-15 16:02:40|6827.9|6825.1|6828.2|6825.4|6828.9|6826.1|6825.7|6822.9|67
1615824170000|2021-03-15 16:02:50|6828.4|6825.6|6829.4|6826.6|6829.4|6826.6|6828.2|6825.4|10
1615793410000|2021-03-15 07:30:10|6926.7|6923.9|6927.2|6924.4|6927.2|6924.4|6926.7|6923.9|3
1615824180000|2021-03-15 16:03:00|6829.2|6826.4|6828.2|6825.4|6830.9|6828.1|6828.2|6825.4|49
1615824190000|2021-03-15 16:03:10|6828.4|6825.6|6828.6|6825.8|6830.2|6827.4|6828.2|6825.4|43
1615793420000|2021-03-15 07:30:20|6927.5|6924.7|6929.7|6926.9|6930.2|6927.4|6927.5|6924.7|75
1615824200000|2021-03-15 16:03:20|6829.2|6826.4|6827.9|6825.1|6829.2|6826.4|6827.2|6824.4|20
1615824210000|2021-03-15 16:03:30|6828.1|6825.3|6830.1|6827.3|6831.6|6828.8|6827.9|6825.1|156
1615793430000|2021-03-15 07:30:30|6930|6927.2|6932.5|6929.7|6932.5|6929.7|6930|6927.2|26
1615824220000|2021-03-15 16:03:40|6829.1|6826.3|6829.4|6826.6|6831.4|6828.6|6828.6|6825.8|142
1615824230000|2021-03-15 16:03:50|6829.6|6826.8|6828.9|6826.1|6830.1|6827.3|6828.6|6825.8|15
1615793440000|2021-03-15 07:30:40|6932.7|6929.9|6933|6930.2|6933.2|6930.4|6932.5|6929.7|42
1615824240000|2021-03-15 16:04:00|6828.4|6825.6|6823.4|6820.6|6828.6|6825.8|6823.4|6820.6|166
1615824250000|2021-03-15 16:04:10|6823.9|6821.1|6825.9|6823.1|6826.6|6823.8|6823.6|6820.8|32
1615824260000|2021-03-15 16:04:20|6827.9|6825.1|6825.4|6822.6|6827.9|6825.1|6825.4|6822.6|79
1615793450000|2021-03-15 07:30:50|6933.2|6930.4|6934|6931.2|6935|6932.2|6933.2|6930.4|13
1615824270000|2021-03-15 16:04:30|6825.2|6822.4|6827.2|6824.4|6827.9|6825.1|6824.9|6822.1|40
1615824280000|2021-03-15 16:04:40|6827.4|6824.6|6827.7|6824.9|6827.9|6825.1|6826.9|6824.1|1
1615793460000|2021-03-15 07:31:00|6934.2|6931.4|6934|6931.2|6934.5|6931.7|6934|6931.2|0
1615824290000|2021-03-15 16:04:50|6827.4|6824.6|6826.4|6823.6|6827.4|6824.6|6824.2|6821.4|27
1615793470000|2021-03-15 07:31:10|6934.5|6931.7|6937.5|6934.7|6937.7|6934.9|6934|6931.1|61
1615824300000|2021-03-15 16:05:00|6826.2|6823.4|6826.2|6823.4|6827.9|6825.1|6825.9|6823.1|38
1615824310000|2021-03-15 16:05:10|6825.7|6822.9|6825.2|6822.4|6825.7|6822.9|6823.4|6820.6|14
1615793480000|2021-03-15 07:31:20|6937.7|6934.9|6936.5|6933.7|6938.5|6935.7|6936.5|6933.7|30
1615824320000|2021-03-15 16:05:20|6824.6|6821.8|6824.9|6822.1|6825.7|6822.9|6823.9|6821.1|73
1615824330000|2021-03-15 16:05:30|6824.2|6821.4|6824.7|6821.9|6824.9|6822.1|6823.9|6821.1|27
1615793490000|2021-03-15 07:31:30|6936.9|6934.1|6938|6935.2|6938|6935.2|6936.9|6934.1|26
1615824340000|2021-03-15 16:05:40|6824.4|6821.6|6826.4|6823.6|6826.4|6823.6|6824.4|6821.6|4
1615793500000|2021-03-15 07:31:40|6938.5|6935.7|6938.5|6935.7|6939.2|6936.4|6938.5|6935.7|43
1615824350000|2021-03-15 16:05:50|6826.6|6823.8|6827.7|6824.9|6828.2|6825.4|6826.6|6823.8|12
1615793520000|2021-03-15 07:32:00|6938.2|6935.4|6938.2|6935.4|6938.9|6936.1|6938.2|6935.4|1
1615824360000|2021-03-15 16:06:00|6827.9|6825.1|6827.2|6824.4|6828.2|6825.4|6826.7|6823.9|11
1615793530000|2021-03-15 07:32:10|6937.9|6935.1|6936.4|6933.6|6937.9|6935.1|6936.2|6933.4|8
1615824370000|2021-03-15 16:06:10|6827.4|6824.6|6827.4|6824.6|6827.9|6825.1|6826.2|6823.4|53
1615793540000|2021-03-15 07:32:20|6936.7|6933.9|6937.7|6934.9|6937.9|6935.1|6936.7|6933.9|9
1615824380000|2021-03-15 16:06:20|6827.7|6824.9|6828.9|6826.1|6828.9|6826.1|6827.2|6824.4|19
1615793550000|2021-03-15 07:32:30|6937.4|6934.6|6938.4|6935.6|6938.4|6935.6|6937.4|6934.6|0
1615824390000|2021-03-15 16:06:30|6829.9|6827.1|6827.4|6824.6|6830.7|6827.9|6827.2|6824.4|29
1615793570000|2021-03-15 07:32:50|6938.2|6935.4|6938.7|6935.9|6938.7|6935.9|6938.2|6935.4|2
1615824400000|2021-03-15 16:06:40|6826.9|6824.1|6827.2|6824.4|6828.7|6825.9|6826.4|6823.6|46
1615793580000|2021-03-15 07:33:00|6938.4|6935.6|6938.7|6935.9|6938.9|6936.1|6938.2|6935.4|2
1615824410000|2021-03-15 16:06:50|6827.4|6824.6|6826.9|6824.1|6827.7|6824.9|6826.7|6823.9|7
1615824420000|2021-03-15 16:07:00|6826.7|6823.9|6826.9|6824.1|6827.7|6824.9|6826.2|6823.4|23
1615793590000|2021-03-15 07:33:10|6938.4|6935.6|6938.4|6935.6|6938.4|6935.6|6938.4|6935.6|0
1615824430000|2021-03-15 16:07:10|6827.7|6824.9|6828.9|6826.1|6828.9|6826.1|6827.7|6824.9|14
1615793600000|2021-03-15 07:33:20|6938.7|6935.9|6938.2|6935.4|6938.7|6935.9|6938.2|6935.4|3
1615824440000|2021-03-15 16:07:20|6829.2|6826.4|6827.9|6825.1|6829.4|6826.6|6827.9|6825.1|16
1615793610000|2021-03-15 07:33:30|6937.4|6934.6|6937.4|6934.6|6937.4|6934.6|6937.2|6934.4|1
1615824450000|2021-03-15 16:07:30|6828.2|6825.4|6828.9|6826.1|6828.9|6826.1|6827.9|6825.1|16
1615793620000|2021-03-15 07:33:40|6937.2|6934.4|6938.2|6935.4|6938.2|6935.4|6937.2|6934.4|6
1615824460000|2021-03-15 16:07:40|6828.7|6825.9|6829.7|6826.9|6829.9|6827.1|6828.7|6825.9|12
1615793630000|2021-03-15 07:33:50|6938.7|6935.9|6939.2|6936.4|6939.2|6936.4|6938.7|6935.9|3
1615824470000|2021-03-15 16:07:50|6829.4|6826.6|6831.9|6829.1|6831.9|6829.1|6829.4|6826.6|28
1615793640000|2021-03-15 07:34:00|6938.7|6935.9|6939.2|6936.4|6939.2|6936.4|6938.7|6935.9|3
1615824480000|2021-03-15 16:08:00|6831.7|6828.9|6831.9|6829.1|6832.6|6829.8|6830.7|6827.9|104
1615793650000|2021-03-15 07:34:10|6939.5|6936.7|6940.2|6937.4|6940.2|6937.4|6939.2|6936.4|6
1615824490000|2021-03-15 16:08:10|6831.7|6828.9|6828.9|6826.1|6831.7|6828.9|6828.9|6826.1|32
1615793660000|2021-03-15 07:34:20|6940|6937.2|6940.7|6937.9|6941.2|6938.4|6940|6937.2|10
1615824500000|2021-03-15 16:08:20|6829.2|6826.4|6829.9|6827.1|6830.2|6827.4|6828.4|6825.6|64
1615793670000|2021-03-15 07:34:30|6940.2|6937.4|6940.4|6937.6|6941.2|6938.4|6940.2|6937.4|6
1615824510000|2021-03-15 16:08:30|6830.2|6827.4|6828.2|6825.4|6830.4|6827.6|6827.9|6825.1|646
1615793680000|2021-03-15 07:34:40|6941.2|6938.4|6942.7|6939.9|6942.7|6939.9|6941.2|6938.4|4
1615824520000|2021-03-15 16:08:40|6828.4|6825.6|6829.4|6826.6|6829.4|6826.6|6828.4|6825.6|119
1615793690000|2021-03-15 07:34:50|6943.2|6940.4|6943.2|6940.4|6943.2|6940.4|6943.2|6940.4|0
1615824530000|2021-03-15 16:08:50|6828.9|6826.1|6825.9|6823.1|6829.2|6826.4|6825.4|6822.6|34
1615824540000|2021-03-15 16:09:00|6826.4|6823.6|6826.4|6823.6|6827.2|6824.4|6826.2|6823.4|27
1615793700000|2021-03-15 07:35:00|6943.7|6940.9|6944|6941.2|6946|6943.2|6943.7|6940.9|18
1615824550000|2021-03-15 16:09:10|6826.7|6823.9|6826.9|6824.1|6827.4|6824.6|6826.4|6823.6|25
1615793710000|2021-03-15 07:35:10|6944.2|6941.4|6943.2|6940.4|6944.2|6941.4|6943.2|6940.4|6
1615824560000|2021-03-15 16:09:20|6827.7|6824.9|6830.4|6827.6|6830.7|6827.9|6827.7|6824.9|26
1615824570000|2021-03-15 16:09:30|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|6827.7|6824.9|129
1615824580000|2021-03-15 16:09:40|6829.9|6827.1|6828.9|6826.1|6829.9|6827.1|6827.4|6824.6|48
1615793720000|2021-03-15 07:35:20|6943|6940.2|6942.7|6939.9|6943|6940.2|6942|6939.2|9
1615824590000|2021-03-15 16:09:50|6828.4|6825.6|6828.9|6826.1|6829.4|6826.6|6828.4|6825.6|14
1615824600000|2021-03-15 16:10:00|6829.2|6826.4|6828.2|6825.4|6830.2|6827.4|6828.2|6825.4|51
1615793730000|2021-03-15 07:35:30|6942.4|6939.6|6942.2|6939.4|6942.4|6939.6|6942.2|6939.4|2
1615824610000|2021-03-15 16:10:10|6828.4|6825.6|6830.7|6827.9|6830.7|6827.9|6828.4|6825.6|23
1615824620000|2021-03-15 16:10:20|6831.2|6828.4|6829.4|6826.6|6831.4|6828.6|6828.9|6826.1|136
1615793740000|2021-03-15 07:35:40|6942.4|6939.6|6943|6940.2|6943|6940.2|6942.2|6939.4|2
1615824630000|2021-03-15 16:10:30|6828.9|6826.1|6827.9|6825.1|6828.9|6826.1|6827.4|6824.6|25
1615824640000|2021-03-15 16:10:40|6828.2|6825.4|6829.4|6826.6|6829.4|6826.6|6828.2|6825.4|42
1615793750000|2021-03-15 07:35:50|6942.2|6939.4|6944.2|6941.4|6944.2|6941.4|6942.2|6939.4|14
1615824650000|2021-03-15 16:10:50|6829|6825|6827.4|6824.6|6829|6825.6|6825.4|6822.6|311
1615824660000|2021-03-15 16:11:00|6827.7|6824.9|6826.4|6823.6|6827.9|6825.1|6826.4|6823.6|49
1615793760000|2021-03-15 07:36:00|6944.5|6941.7|6944|6941.2|6944.5|6941.7|6944|6941.2|5
1615824670000|2021-03-15 16:11:10|6826.7|6823.9|6826.4|6823.6|6826.7|6823.9|6826.2|6823.4|55
1615824680000|2021-03-15 16:11:20|6826.7|6823.9|6825.7|6822.9|6827|6824.2|6825|6822.2|112
1615793770000|2021-03-15 07:36:10|6943.2|6940.4|6943.2|6940.4|6943.2|6940.4|6942.7|6939.9|2
1615824690000|2021-03-15 16:11:30|6825.2|6822.4|6824.2|6821.4|6826.7|6823.9|6824.2|6821.4|100
1615824700000|2021-03-15 16:11:40|6824.4|6821.6|6824.7|6821.9|6825|6822.2|6824|6821.2|27
1615793780000|2021-03-15 07:36:20|6943.7|6940.9|6944.2|6941.4|6944.2|6941.4|6943.7|6940.9|2
1615824710000|2021-03-15 16:11:50|6823|6820.2|6821.7|6818.9|6823|6820.2|6821.2|6818.4|187
1615824720000|2021-03-15 16:12:00|6822|6819.2|6820.7|6817.9|6822|6819.2|6819.7|6816.9|164
1615793790000|2021-03-15 07:36:30|6944.4|6941.6|6944.9|6942.1|6946.2|6943.4|6944.4|6941.6|3
1615824730000|2021-03-15 16:12:10|6821.5|6818.7|6821.6|6818.8|6822|6819.2|6821.5|6818.7|55
1615824740000|2021-03-15 16:12:20|6820.7|6817.9|6819.5|6816.7|6820.7|6817.9|6819.2|6816.4|17
1615793800000|2021-03-15 07:36:40|6946.9|6944.1|6947.7|6944.9|6948.2|6945.4|6946.9|6944.1|103
1615824750000|2021-03-15 16:12:30|6819.7|6816.9|6820.5|6817.7|6820.7|6817.9|6819.5|6816.7|19
1615824760000|2021-03-15 16:12:40|6820.7|6817.9|6820.7|6817.9|6820.7|6817.9|6820.2|6817.4|10
1615793810000|2021-03-15 07:36:50|6947.9|6945.1|6947.7|6944.9|6947.9|6945.1|6947.2|6944.4|29
1615824770000|2021-03-15 16:12:50|6821.5|6818.7|6822|6819.2|6822|6819.2|6821.5|6818.7|37
1615824780000|2021-03-15 16:13:00|6821.7|6818.9|6821|6818.2|6822|6819.2|6820|6817.2|91
1615793820000|2021-03-15 07:37:00|6947.4|6944.6|6947.4|6944.6|6947.4|6944.6|6947.4|6944.6|2
1615824790000|2021-03-15 16:13:10|6820.5|6817.7|6822|6819.2|6822|6819.2|6820.5|6817.7|39
1615824800000|2021-03-15 16:13:20|6821.7|6818.9|6821.5|6818.7|6822|6819.2|6821.5|6818.7|29
1615793830000|2021-03-15 07:37:10|6947.7|6944.9|6947.4|6944.6|6947.7|6944.9|6947.2|6944.4|20
1615824810000|2021-03-15 16:13:30|6822|6819.2|6822|6819.2|6824.4|6821.6|6822|6819.2|183
1615824820000|2021-03-15 16:13:40|6823.2|6820.4|6822|6819.2|6823.2|6820.4|6822|6819.2|205
1615793840000|2021-03-15 07:37:20|6947.7|6944.9|6946.9|6944.1|6947.7|6944.9|6946.2|6943.4|55
1615824830000|2021-03-15 16:13:50|6821.7|6818.9|6823.7|6820.9|6823.7|6820.9|6821.7|6818.9|29
1615824840000|2021-03-15 16:14:00|6823.9|6821.1|6826.4|6823.6|6826.4|6823.6|6823.9|6821.1|53
1615793850000|2021-03-15 07:37:30|6946.2|6943.4|6948.4|6945.6|6948.4|6945.6|6944.2|6941.4|106
1615824850000|2021-03-15 16:14:10|6826.7|6823.9|6829.4|6826.6|6829.4|6826.6|6826.7|6823.9|32
1615824860000|2021-03-15 16:14:20|6829.7|6826.9|6828|6825.2|6829.7|6826.9|6827.7|6824.9|15
1615793860000|2021-03-15 07:37:40|6948.6|6945.8|6953.2|6950.4|6954.2|6951.4|6948.6|6945.8|44
1615824870000|2021-03-15 16:14:30|6827.7|6824.9|6828.7|6825.9|6828.7|6825.9|6827.7|6824.9|40
1615824880000|2021-03-15 16:14:40|6829.2|6826.4|6829.7|6826.9|6829.7|6826.9|6828.7|6825.9|13
1615793870000|2021-03-15 07:37:50|6953.4|6950.6|6951.6|6948.8|6953.7|6950.9|6951.6|6948.8|8
1615824890000|2021-03-15 16:14:50|6829.4|6826.6|6828.7|6825.9|6829.4|6826.6|6828.7|6825.9|42
1615824900000|2021-03-15 16:15:00|6828.4|6825.6|6832.3|6829.5|6833.2|6830.4|6828.4|6825.6|78
1615793880000|2021-03-15 07:38:00|6951.4|6948.6|6952.6|6949.8|6953.1|6950.3|6950.7|6947.9|181
1615824910000|2021-03-15 16:15:10|6831.4|6828.6|6831.2|6828.4|6831.7|6828.9|6830|6827.2|56
1615824920000|2021-03-15 16:15:20|6831.4|6828.6|6831.7|6828.9|6831.7|6828.9|6830.7|6827.9|13
1615793890000|2021-03-15 07:38:10|6953.1|6950.3|6952.6|6949.8|6953.4|6950.6|6952.4|6949.6|2
1615824930000|2021-03-15 16:15:30|6831.2|6828.4|6830.2|6827.4|6831.7|6828.9|6829.7|6826.9|26
1615793900000|2021-03-15 07:38:20|6953.1|6950.3|6952.4|6949.6|6953.1|6950.3|6952.4|6949.6|3
1615824940000|2021-03-15 16:15:40|6829.7|6826.9|6830|6827.2|6830.2|6827.4|6829.7|6826.9|19
1615793910000|2021-03-15 07:38:30|6952.1|6949.3|6950.6|6947.8|6952.1|6949.3|6950.6|6947.8|11
1615824950000|2021-03-15 16:15:50|6829.7|6826.9|6828.7|6825.9|6830|6827.2|6828.7|6825.9|47
1615793920000|2021-03-15 07:38:40|6950.8|6948|6951.8|6949|6951.8|6949|6950.6|6947.8|14
1615824960000|2021-03-15 16:16:00|6829|6826.2|6829.7|6826.9|6831.2|6828.4|6829|6826.2|35
1615793930000|2021-03-15 07:38:50|6951.6|6948.8|6952.8|6950|6952.8|6950|6951.4|6948.6|36
1615824970000|2021-03-15 16:16:10|6830|6827.2|6826.7|6823.9|6830.4|6827.6|6826.4|6823.6|43
1615824980000|2021-03-15 16:16:20|6827|6824.2|6826.7|6823.9|6827.7|6824.9|6826.7|6823.9|7
1615793940000|2021-03-15 07:39:00|6952.6|6949.8|6953.4|6950.6|6954.1|6951.3|6952.6|6949.8|10
1615824990000|2021-03-15 16:16:30|6826.9|6824.1|6826.7|6823.9|6827.4|6824.6|6825.7|6822.9|30
1615825000000|2021-03-15 16:16:40|6828.7|6825.9|6828.7|6825.9|6828.7|6825.9|6828.7|6825.9|65
1615793950000|2021-03-15 07:39:10|6953.1|6950.3|6953.3|6950.5|6953.8|6951|6953.1|6950.3|3
1615825010000|2021-03-15 16:16:50|6829|6826.2|6830.7|6827.9|6831.7|6828.9|6829|6826.2|69
1615825020000|2021-03-15 16:17:00|6831.2|6828.4|6830.7|6827.9|6831.4|6828.6|6830.7|6827.9|8
1615793960000|2021-03-15 07:39:20|6953.6|6950.8|6953.3|6950.5|6953.8|6951|6953.3|6950.5|1
1615825030000|2021-03-15 16:17:10|6830.5|6827.7|6829.7|6826.9|6830.5|6827.7|6829.7|6826.9|9
1615825040000|2021-03-15 16:17:20|6829.8|6827|6832.7|6829.9|6833.7|6830.9|6829.5|6826.7|71
1615825050000|2021-03-15 16:17:30|6832.5|6829.7|6831.7|6828.9|6832.5|6829.7|6831.5|6828.7|28
1615793970000|2021-03-15 07:39:30|6953.6|6950.8|6953.6|6950.8|6953.8|6951|6952.8|6950|5
1615825060000|2021-03-15 16:17:40|6831.5|6828.7|6832.2|6829.4|6832.2|6829.4|6831.2|6828.4|34
1615825070000|2021-03-15 16:17:50|6832.5|6829.7|6832|6829.2|6833|6830.2|6831.7|6828.9|22
1615793980000|2021-03-15 07:39:40|6953.8|6951|6952.8|6950|6953.8|6951|6952.8|6950|10
1615825080000|2021-03-15 16:18:00|6832.4|6829.6|6832.7|6829.9|6833|6830.2|6831.7|6828.9|76
1615793990000|2021-03-15 07:39:50|6952.6|6949.8|6951.8|6949|6952.6|6949.8|6951.8|6949|4
1615825090000|2021-03-15 16:18:10|6832.4|6829.6|6831.7|6828.9|6832.4|6829.6|6831.7|6828.9|17
1615825100000|2021-03-15 16:18:20|6831.4|6828.6|6831.2|6828.4|6831.4|6828.6|6830.7|6827.9|97
1615825110000|2021-03-15 16:18:30|6831.4|6828.6|6830.7|6827.9|6831.7|6828.9|6830.7|6827.9|68
1615794000000|2021-03-15 07:40:00|6951.6|6948.8|6953.4|6950.6|6953.6|6950.8|6951.6|6948.8|10
1615825120000|2021-03-15 16:18:40|6830.9|6828.1|6830.7|6827.9|6831.5|6828.7|6830.7|6827.9|4
1615825130000|2021-03-15 16:18:50|6831.2|6828.4|6830.7|6827.9|6831.2|6828.4|6830.2|6827.4|16
1615825140000|2021-03-15 16:19:00|6830.9|6828.1|6832|6829.2|6832|6829.2|6830.9|6828.1|31
1615794010000|2021-03-15 07:40:10|6952.8|6950|6952.6|6949.8|6952.8|6950|6952.6|6949.8|4
1615825150000|2021-03-15 16:19:10|6832.7|6829.9|6832|6829.2|6834|6831.2|6832|6829.2|38
1615825160000|2021-03-15 16:19:20|6831.7|6828.9|6832.4|6829.6|6832.4|6829.6|6831|6828.2|16
1615794020000|2021-03-15 07:40:20|6952.8|6950|6952.8|6950|6952.8|6950|6952.8|6950|0
1615825170000|2021-03-15 16:19:30|6832.7|6829.9|6830.7|6827.9|6832.7|6829.9|6830.7|6827.9|26
1615825180000|2021-03-15 16:19:40|6831.4|6828.6|6830.4|6827.6|6831.7|6828.9|6830.4|6827.6|13
1615794030000|2021-03-15 07:40:30|6951.6|6948.8|6951.6|6948.8|6951.6|6948.8|6951.6|6948.8|11
1615825190000|2021-03-15 16:19:50|6830.7|6827.9|6831.2|6828.4|6831.4|6828.6|6830.4|6827.6|8
1615825200000|2021-03-15 16:20:00|6831.4|6828.6|6835.7|6832.9|6835.7|6832.9|6831.4|6828.6|95
1615794040000|2021-03-15 07:40:40|6950.8|6948|6953.6|6950.8|6953.6|6950.8|6950.6|6947.8|62
1615825210000|2021-03-15 16:20:10|6836.6|6833.8|6837.7|6834.9|6839|6836.2|6836.6|6833.8|293
1615825220000|2021-03-15 16:20:20|6838|6835.2|6839|6836.2|6839.4|6836.6|6838|6835.2|39
1615794050000|2021-03-15 07:40:50|6954.3|6951.5|6953.8|6951|6954.3|6951.5|6953.6|6950.8|7
1615825230000|2021-03-15 16:20:30|6839.2|6836.4|6838.4|6835.6|6842.9|6840.1|6838.4|6835.6|467
1615825240000|2021-03-15 16:20:40|6838.9|6836.1|6840.1|6837.3|6840.1|6837.3|6838.4|6835.6|53
1615794060000|2021-03-15 07:41:00|6953.6|6950.8|6954.6|6951.8|6954.6|6951.8|6953.3|6950.5|4
1615825250000|2021-03-15 16:20:50|6839.9|6837.1|6839.2|6836.4|6840.1|6837.3|6839.2|6836.4|15
1615825260000|2021-03-15 16:21:00|6838.9|6836.1|6839.1|6836.3|6839.6|6836.8|6838.9|6836.1|11
1615825270000|2021-03-15 16:21:10|6839.9|6837.1|6838.4|6835.6|6839.9|6837.1|6837.4|6834.6|32
1615794070000|2021-03-15 07:41:10|6953.9|6951.1|6953.6|6950.8|6953.9|6951.1|6953.6|6950.8|24
1615825280000|2021-03-15 16:21:20|6838.6|6835.8|6835.9|6833.1|6840.1|6837.3|6835.9|6833.1|36
1615825290000|2021-03-15 16:21:30|6835.4|6832.6|6834.1|6831.3|6837.1|6834.3|6834.1|6831.3|45
1615794080000|2021-03-15 07:41:20|6954.6|6951.8|6954.3|6951.5|6954.8|6952|6954.3|6951.5|26
1615825300000|2021-03-15 16:21:40|6834.4|6831.6|6835.9|6833.1|6836.1|6833.3|6834.4|6831.6|12
1615825310000|2021-03-15 16:21:50|6836.4|6833.6|6836.7|6833.9|6837.4|6834.6|6835.9|6833.1|21
1615794090000|2021-03-15 07:41:30|6954.1|6951.3|6952.8|6950|6954.3|6951.5|6952.8|6950|9
1615825320000|2021-03-15 16:22:00|6836.4|6833.6|6836.9|6834.1|6836.9|6834.1|6836.4|6833.6|7
1615825330000|2021-03-15 16:22:10|6836.7|6833.9|6836.6|6833.8|6836.7|6833.9|6835.4|6832.6|17
1615794100000|2021-03-15 07:41:40|6952.6|6949.8|6952.6|6949.8|6952.6|6949.8|6952.3|6949.5|6
1615825340000|2021-03-15 16:22:20|6837.1|6834.3|6835.9|6833.1|6837.1|6834.3|6835.4|6832.6|12
1615794110000|2021-03-15 07:41:50|6952.8|6950|6952.1|6949.3|6953.3|6950.5|6952.1|6949.3|9
1615825350000|2021-03-15 16:22:30|6835.4|6832.6|6835.4|6832.6|6836.9|6834.1|6835.4|6832.6|29
1615825360000|2021-03-15 16:22:40|6835.2|6832.4|6835.4|6832.6|6835.4|6832.6|6834.9|6832.1|7
1615794120000|2021-03-15 07:42:00|6952.3|6949.5|6953.1|6950.3|6953.1|6950.3|6952.3|6949.5|5
1615825370000|2021-03-15 16:22:50|6835.9|6833.1|6836.4|6833.6|6837.1|6834.3|6835.9|6833.1|26
1615794130000|2021-03-15 07:42:10|6952.8|6950|6952.8|6950|6952.8|6950|6952.8|6950|3
1615825380000|2021-03-15 16:23:00|6837.4|6834.6|6836.4|6833.6|6837.4|6834.6|6836.4|6833.6|9
1615794140000|2021-03-15 07:42:20|6952.9|6950.1|6951.6|6948.8|6952.9|6950.1|6951.6|6948.8|4
1615825390000|2021-03-15 16:23:10|6836.6|6833.8|6836.4|6833.6|6836.9|6834.1|6835.6|6832.8|123
1615794150000|2021-03-15 07:42:30|6951.8|6949|6952.1|6949.3|6952.1|6949.3|6951.8|6949|8
1615825400000|2021-03-15 16:23:20|6836.9|6834.1|6837.4|6834.6|6837.4|6834.6|6836.9|6834.1|13
1615794160000|2021-03-15 07:42:40|6952.3|6949.5|6948.6|6945.8|6952.6|6949.8|6948.6|6945.8|9
1615825410000|2021-03-15 16:23:30|6836.6|6833.8|6837.4|6834.6|6838.1|6835.3|6835.9|6833.1|77
1615794170000|2021-03-15 07:42:50|6948.8|6946|6948.8|6946|6948.8|6946|6948.8|6946|3
1615825420000|2021-03-15 16:23:40|6837.1|6834.3|6836.4|6833.6|6837.1|6834.3|6835.9|6833.1|61
1615794180000|2021-03-15 07:43:00|6948.6|6945.8|6948.8|6946|6948.8|6946|6948.6|6945.8|6
1615825430000|2021-03-15 16:23:50|6836.1|6833.3|6836.1|6833.3|6836.1|6833.3|6835.9|6833.1|5
1615794210000|2021-03-15 07:43:30|6948.3|6945.5|6947.3|6944.5|6948.3|6945.5|6947.3|6944.5|50
1615825440000|2021-03-15 16:24:00|6836.4|6833.6|6836.1|6833.3|6837.1|6834.3|6836.1|6833.3|72
1615794230000|2021-03-15 07:43:50|6946.9|6944.1|6946.8|6944|6946.9|6944.1|6946.3|6943.5|17
1615825450000|2021-03-15 16:24:10|6836.4|6833.6|6838.4|6835.6|6838.4|6835.6|6836.4|6833.6|21
1615794250000|2021-03-15 07:44:10|6947.3|6944.5|6946.8|6944|6947.3|6944.5|6946.8|6944|1
1615825460000|2021-03-15 16:24:20|||||||||17
1615825470000|2021-03-15 16:24:30|6839.4|6836.6|6838.4|6835.6|6839.4|6836.6|6838.4|6835.6|28
1615794270000|2021-03-15 07:44:30|6948.9|6946.1|6949.9|6947.1|6949.9|6947.1|6948.9|6946.1|9
1615825480000|2021-03-15 16:24:40|6839.1|6836.3|6838.4|6835.6|6839.4|6836.6|6838.4|6835.6|38
1615825490000|2021-03-15 16:24:50|6838.9|6836.1|6839.9|6837.1|6839.9|6837.1|6838.4|6835.6|47
1615794280000|2021-03-15 07:44:40|6950.6|6947.8|6951.6|6948.8|6952.1|6949.3|6950.6|6947.8|8
1615825500000|2021-03-15 16:25:00|6839.6|6836.8|6841.4|6838.6|6843.4|6840.6|6839.4|6836.6|306
1615794290000|2021-03-15 07:44:50|6950.9|6948.1|6950.9|6948.1|6950.9|6948.1|6950.9|6948.1|6
1615825510000|2021-03-15 16:25:10|6841.9|6839.1|6840.4|6837.6|6842.1|6839.3|6840.4|6837.6|50
1615825520000|2021-03-15 16:25:20|6840.1|6837.3|6842.7|6839.9|6843.1|6840.3|6839.9|6837.1|437
1615825530000|2021-03-15 16:25:30|6842.4|6839.6|6842.6|6839.8|6843.4|6840.6|6842.4|6839.6|84
1615794300000|2021-03-15 07:45:00|6951.3|6948.5|6952.4|6949.6|6953.4|6950.6|6951.3|6948.5|16
1615825540000|2021-03-15 16:25:40|6842.4|6839.6|6843.9|6841.1|6844.4|6841.6|6842.4|6839.6|48
1615825550000|2021-03-15 16:25:50|6844.1|6841.3|6842.4|6839.6|6844.1|6841.3|6842.4|6839.6|23
1615794310000|2021-03-15 07:45:10|6952.1|6949.3|6956.4|6953.6|6956.6|6953.8|6952.1|6949.3|71
1615825560000|2021-03-15 16:26:00|6841.9|6839.1|6841.9|6839.1|6842.4|6839.6|6840.9|6838.1|89
1615825570000|2021-03-15 16:26:10|6841.7|6838.9|6841.6|6838.8|6843.4|6840.6|6841.4|6838.6|67
1615825580000|2021-03-15 16:26:20|6841.9|6839.1|6842.1|6839.3|6843.1|6840.3|6841.4|6838.6|51
1615794320000|2021-03-15 07:45:20|6956.6|6953.8|6956.6|6953.8|6956.6|6953.8|6956.1|6953.3|55
1615825590000|2021-03-15 16:26:30|6842.2|6839.4|6840.4|6837.6|6842.2|6839.4|6840.4|6837.6|9
1615825600000|2021-03-15 16:26:40|6839.9|6837.1|6837.4|6834.6|6839.9|6837.1|6837.4|6834.6|22
1615794330000|2021-03-15 07:45:30|6956.9|6954.1|6956.6|6953.8|6957.4|6954.6|6956.4|6953.6|18
1615825610000|2021-03-15 16:26:50|6837.9|6835.1|6836.4|6833.6|6838.1|6835.3|6836.4|6833.6|9
1615794340000|2021-03-15 07:45:40|6956.4|6953.6|6956.9|6954.1|6956.9|6954.1|6956.4|6953.6|1
1615825620000|2021-03-15 16:27:00|6837|6834.2|6833.4|6830.6|6837.4|6834.6|6832.4|6829.6|160
1615794350000|2021-03-15 07:45:50|6956.4|6953.6|6955.9|6953.1|6956.6|6953.8|6955.9|6953.1|6
1615825630000|2021-03-15 16:27:10|6833.2|6830.4|6836.4|6833.6|6836.4|6833.6|6832.9|6830.1|118
1615825640000|2021-03-15 16:27:20|6836.3|6833.5|6834.2|6831.4|6836.3|6833.5|6834|6831.2|64
1615794360000|2021-03-15 07:46:00|6955.6|6952.8|6954.9|6952.1|6955.9|6953.1|6954.6|6951.8|17
1615825650000|2021-03-15 16:27:30|6834|6831.2|6832.7|6829.9|6834.3|6831.5|6832.7|6829.9|41
1615825660000|2021-03-15 16:27:40|6833.7|6830.9|6834.7|6831.9|6834.7|6831.9|6833.2|6830.4|71
1615794370000|2021-03-15 07:46:10|6955.9|6953.1|6956.6|6953.8|6956.6|6953.8|6955.9|6953.1|14
1615825670000|2021-03-15 16:27:50|6834.4|6831.6|6835.2|6832.4|6835.7|6832.9|6833|6830.2|53
1615825680000|2021-03-15 16:28:00|6835.7|6832.9|6835|6832.2|6835.7|6832.9|6834.7|6831.9|20
1615794380000|2021-03-15 07:46:20|6956.4|6953.6|6956.6|6953.8|6956.6|6953.8|6956.4|6953.6|3
1615825690000|2021-03-15 16:28:10|6834.7|6831.9|6840.4|6837.6|6840.4|6837.6|6834|6831.2|183
1615825700000|2021-03-15 16:28:20|6840.2|6837.4|6838|6835.2|6840.2|6837.4|6836.2|6833.4|105
1615794390000|2021-03-15 07:46:30|6956.9|6954.1|6956.9|6954.1|6956.9|6954.1|6956.9|6954.1|0
1615825710000|2021-03-15 16:28:30|6836|6833.2|6836|6833.2|6836.5|6833.7|6836|6833.2|76
1615794400000|2021-03-15 07:46:40|6956.6|6953.8|6956.4|6953.6|6956.6|6953.8|6956.4|6953.6|8
1615825720000|2021-03-15 16:28:40|6836.2|6833.4|6836.2|6833.4|6836.5|6833.7|6836|6833.2|68
1615794410000|2021-03-15 07:46:50|6956.2|6953.4|6955.9|6953.1|6956.2|6953.4|6955.9|6953.1|1
1615825730000|2021-03-15 16:28:50|6836.4|6833.6|6837|6834.2|6837.7|6834.9|6836.4|6833.6|84
1615794420000|2021-03-15 07:47:00|6955.6|6952.8|6956.4|6953.6|6956.6|6953.8|6955.4|6952.6|19
1615825740000|2021-03-15 16:29:00|6837.2|6834.4|6840|6837.2|6840|6837.2|6837.2|6834.4|110
1615825750000|2021-03-15 16:29:10|6841|6838.2|6838|6835.2|6841|6838.2|6838|6835.2|471
1615794430000|2021-03-15 07:47:10|6956.1|6953.3|6955.9|6953.1|6956.1|6953.3|6954.9|6952.1|13
1615825760000|2021-03-15 16:29:20|6837.7|6834.9|6836.4|6833.6|6837.7|6834.9|6836.2|6833.4|169
1615825770000|2021-03-15 16:29:30|6837|6834.2|6837.7|6834.9|6838.4|6835.6|6836|6833.2|76
1615825780000|2021-03-15 16:29:40|6837|6834.2|6835|6832.2|6837.5|6834.7|6835|6832.2|86
1615794440000|2021-03-15 07:47:20|6955.4|6952.6|6955.9|6953.1|6955.9|6953.1|6954.9|6952.1|9
1615825790000|2021-03-15 16:29:50|6834.7|6831.9|6834.7|6831.9|6835|6832.2|6833|6830.2|299
1615794450000|2021-03-15 07:47:30|6955.6|6952.8|6955.4|6952.6|6955.6|6952.8|6955.4|6952.6|2
1615825800000|2021-03-15 16:30:00|6835|6832.2|6835.7|6832.9|6839.2|6836.4|6834|6831.2|561
1615825810000|2021-03-15 16:30:10|6835.5|6832.7|6836.4|6833.6|6837.4|6834.6|6835.4|6832.6|173
1615794460000|2021-03-15 07:47:40|6954.9|6952.1|6954.4|6951.6|6955.4|6952.6|6951.6|6948.8|28
1615825820000|2021-03-15 16:30:20|6836.9|6834.1|6838.4|6835.6|6838.4|6835.6|6836.9|6834.1|19
1615825830000|2021-03-15 16:30:30|6839.1|6836.3|6839.1|6836.3|6839.4|6836.6|6838.1|6835.3|174
1615794470000|2021-03-15 07:47:50|6953.9|6951.1|6952.9|6950.1|6953.9|6951.1|6952.9|6950.1|6
1615825840000|2021-03-15 16:30:40|6838.9|6836.1|6841.4|6838.6|6841.4|6838.6|6838.4|6835.6|217
1615825850000|2021-03-15 16:30:50|6842.1|6839.3|6843.9|6841.1|6844.1|6841.3|6841.4|6838.6|207
1615794480000|2021-03-15 07:48:00|6951.9|6949.1|6950.4|6947.6|6951.9|6949.1|6950.4|6947.6|26
1615825860000|2021-03-15 16:31:00|6843.7|6840.9|6840.4|6837.6|6843.7|6840.9|6840.4|6837.6|75
1615825870000|2021-03-15 16:31:10|6841.1|6838.3|6843.4|6840.6|6843.4|6840.6|6840.9|6838.1|45
1615794490000|2021-03-15 07:48:10|6950.1|6947.3|6950.6|6947.8|6950.6|6947.8|6949.9|6947.1|8
1615825880000|2021-03-15 16:31:20|6843.1|6840.3|6841.9|6839.1|6843.1|6840.3|6841.9|6839.1|97
1615794510000|2021-03-15 07:48:30|6950.4|6947.6|6949.4|6946.6|6950.4|6947.6|6949.1|6946.3|28
1615825890000|2021-03-15 16:31:30|6842.1|6839.3|6843.4|6840.6|6844.1|6841.3|6842.1|6839.3|38
1615825900000|2021-03-15 16:31:40|6844.1|6841.3|6844.9|6842.1|6844.9|6842.1|6843.9|6841.1|40
1615794520000|2021-03-15 07:48:40|6948.9|6946.1|6948.8|6946|6949.6|6946.8|6948.6|6945.8|5
1615825910000|2021-03-15 16:31:50|6845.1|6842.3|6843.4|6840.6|6845.1|6842.3|6843.1|6840.3|136
1615825920000|2021-03-15 16:32:00|6844.1|6841.3|6844.9|6842.1|6845.1|6842.3|6842.9|6840.1|161
1615794530000|2021-03-15 07:48:50|6949.6|6946.8|6949.4|6946.6|6949.6|6946.8|6949.4|6946.6|0
1615825930000|2021-03-15 16:32:10|6845.1|6842.3|6845.9|6843.1|6846.9|6844.1|6845.1|6842.3|466
1615825940000|2021-03-15 16:32:20|6845.4|6842.6|6844.9|6842.1|6845.6|6842.8|6844.4|6841.6|107
1615825950000|2021-03-15 16:32:30|6845.1|6842.3|6846.9|6844.1|6847.6|6844.8|6844.4|6841.2|243
1615794540000|2021-03-15 07:49:00|6949.6|6946.8|6947.9|6945.1|6949.6|6946.8|6947.3|6944.5|45
1615825960000|2021-03-15 16:32:40|6846.6|6843.8|6848.6|6845.8|6849.6|6846.8|6846.6|6843.8|275
1615825970000|2021-03-15 16:32:50|6848.3|6845.5|6848.3|6845.5|6849.1|6846.3|6848.3|6845.5|96
1615794550000|2021-03-15 07:49:10|6947.6|6944.8|6946.6|6943.8|6948.1|6945.3|6946.6|6943.8|30
1615825980000|2021-03-15 16:33:00|6848.1|6845.3|6847.6|6844.8|6848.3|6845.5|6847.6|6844.8|55
1615825990000|2021-03-15 16:33:10|6847.3|6844.5|6848.6|6845.8|6849.9|6847.1|6847.3|6844.5|69
1615794560000|2021-03-15 07:49:20|6947.1|6944.3|6947.6|6944.8|6947.9|6945.1|6945.9|6943.1|62
1615826000000|2021-03-15 16:33:20|6849.3|6846.5|6850.6|6847.8|6850.6|6847.8|6849.1|6846.3|65
1615826010000|2021-03-15 16:33:30|6850.1|6847.3|6850.3|6847.5|6851.6|6848.8|6849.6|6846.8|61
1615794570000|2021-03-15 07:49:30|6947.8|6945|6951.6|6948.8|6951.8|6949|6947.8|6945|122
1615826020000|2021-03-15 16:33:40|6850.8|6848|6854.3|6851.5|6854.3|6851.5|6850.8|6848|27
1615826030000|2021-03-15 16:33:50|6853.6|6850.8|6853.3|6850.5|6854.6|6851.8|6852.6|6849.8|98
1615794580000|2021-03-15 07:49:40|6951.8|6949|6951.4|6948.6|6951.8|6949|6951.4|6948.6|4
1615826040000|2021-03-15 16:34:00|6853.1|6850.3|6852.6|6849.8|6853.3|6850.5|6851.8|6849|44
1615794590000|2021-03-15 07:49:50|6951.1|6948.3|6953.6|6950.8|6953.6|6950.8|6951.1|6948.3|89
1615826050000|2021-03-15 16:34:10|6852.3|6849.5|6853.3|6850.5|6853.6|6850.8|6852.1|6849.3|58
1615826060000|2021-03-15 16:34:20|6853.6|6850.8|6854.3|6851.5|6854.3|6851.5|6853.3|6850.5|48
1615794600000|2021-03-15 07:50:00|6952.8|6950|6953.6|6950.8|6954.6|6951.8|6952.8|6949.9|118
1615826070000|2021-03-15 16:34:30|6854.8|6852|6854.6|6851.8|6855.6|6852.8|6854.6|6851.8|56
1615826080000|2021-03-15 16:34:40|6854.3|6851.5|6853.3|6850.5|6854.3|6851.5|6852.8|6850|50
1615794610000|2021-03-15 07:50:10|6953.4|6950.6|6952.6|6949.8|6953.4|6950.6|6952.6|6949.8|2
1615826090000|2021-03-15 16:34:50|6852.8|6850|6853.1|6850.3|6853.1|6850.3|6851.6|6848.8|13
1615826100000|2021-03-15 16:35:00|6852.8|6850|6850.6|6847.8|6854.3|6851.5|6849.6|6846.8|202
1615794630000|2021-03-15 07:50:30|6952.9|6950.1|6953.4|6950.6|6953.4|6950.6|6952.6|6949.8|3
1615826110000|2021-03-15 16:35:10|6850.8|6848|6849.6|6846.8|6850.8|6848|6847.8|6845|48
1615826120000|2021-03-15 16:35:20|6849.3|6846.5|6847.8|6845|6849.3|6846.5|6847.8|6845|34
1615794640000|2021-03-15 07:50:40|6952.3|6949.5|6949.4|6946.6|6952.3|6949.5|6948.3|6945.5|28
1615826130000|2021-03-15 16:35:30|6847.6|6844.8|6849.1|6846.3|6849.6|6846.8|6846.8|6844|38
1615826140000|2021-03-15 16:35:40|6848.8|6846|6847.6|6844.8|6849.1|6846.3|6847.6|6844.8|23
1615794650000|2021-03-15 07:50:50|6949.6|6946.8|6948.6|6945.8|6949.6|6946.8|6948.6|6945.8|7
1615826150000|2021-03-15 16:35:50|6847.8|6845|6848.6|6845.8|6848.6|6845.8|6847.6|6844.8|48
1615826160000|2021-03-15 16:36:00|6848.8|6846|6850.3|6847.5|6850.3|6847.5|6848.8|6846|124
1615794660000|2021-03-15 07:51:00|6948.8|6946|6948.1|6945.3|6949.6|6946.8|6948.1|6945.3|6
1615826170000|2021-03-15 16:36:10|6850.1|6847.3|6849.8|6847|6850.3|6847.5|6849.6|6846.8|34
1615826180000|2021-03-15 16:36:20|6848.8|6846|6848.6|6845.8|6848.8|6846|6848.1|6845.3|10
1615794670000|2021-03-15 07:51:10|6947.9|6945.1|6950.1|6947.3|6950.3|6947.5|6947.6|6944.8|26
1615826190000|2021-03-15 16:36:30|6848.1|6845.3|6844.8|6842|6848.1|6845.3|6844.6|6841.8|14
1615826200000|2021-03-15 16:36:40|6845.3|6842.5|6845.6|6842.8|6845.6|6842.8|6843.1|6840.3|46
1615794680000|2021-03-15 07:51:20|6949.6|6946.8|6949.1|6946.3|6949.9|6947.1|6949.1|6946.3|10
1615826210000|2021-03-15 16:36:50|6846.3|6843.5|6845.8|6843|6847.1|6844.3|6845.6|6842.8|42
1615794690000|2021-03-15 07:51:30|6949.4|6946.6|6949.4|6946.6|6950.1|6947.3|6949.4|6946.6|6
1615826220000|2021-03-15 16:37:00|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|6844.8|6842|22
1615826230000|2021-03-15 16:37:10|6845.3|6842.5|6844.3|6841.5|6845.3|6842.5|6843.6|6840.8|19
1615794700000|2021-03-15 07:51:40|6949.6|6946.8|6949.8|6947|6949.8|6947|6949.4|6946.6|0
1615826240000|2021-03-15 16:37:20|6844.6|6841.8|6844.1|6841.3|6844.6|6841.8|6843.7|6840.9|5
1615826250000|2021-03-15 16:37:30|6844.6|6841.8|6842.8|6840|6844.6|6841.8|6841.1|6838.3|19
1615794710000|2021-03-15 07:51:50|6949.6|6946.8|6949.6|6946.8|6949.8|6947|6949.6|6946.8|0
1615826260000|2021-03-15 16:37:40|6843.3|6840.5|6843.6|6840.8|6844.6|6841.8|6843.1|6840.3|7
1615826270000|2021-03-15 16:37:50|6844.1|6841.3|6844.8|6842|6844.8|6842|6844.1|6841.3|3
1615794720000|2021-03-15 07:52:00|6949.1|6946.3|6949.4|6946.6|6949.4|6946.6|6948.6|6945.8|14
1615826280000|2021-03-15 16:38:00|6844.6|6841.8|6845.1|6842.3|6845.1|6842.3|6844.1|6841.3|34
1615826290000|2021-03-15 16:38:10|6844.8|6842|6845.1|6842.3|6845.3|6842.5|6844.8|6842|59
1615794730000|2021-03-15 07:52:10|6949.6|6946.8|6951.6|6948.8|6951.8|6949|6949.4|6946.6|19
1615826300000|2021-03-15 16:38:20|6845.3|6842.5|6845.3|6842.5|6845.3|6842.5|6844.8|6842|111
1615794740000|2021-03-15 07:52:20|6951.4|6948.6|6952.1|6949.3|6952.1|6949.3|6951.4|6948.6|11
1615826310000|2021-03-15 16:38:30|6845.1|6842.3|6845.1|6842.3|6845.3|6842.5|6844.8|6842|5
1615826320000|2021-03-15 16:38:40|6845.3|6842.5|6845.1|6842.3|6845.3|6842.5|6845.1|6842.3|15
1615826330000|2021-03-15 16:38:50|6846.8|6844|6846.3|6843.5|6847.3|6844.5|6846.3|6843.5|16
1615826340000|2021-03-15 16:39:00|6845.6|6842.8|6846.6|6843.8|6847.3|6844.5|6845.6|6842.8|15
1615794750000|2021-03-15 07:52:30|6951.9|6949.1|6951.8|6949|6952.1|6949.3|6951.6|6948.8|0
1615826350000|2021-03-15 16:39:10|6846.8|6844|6846.6|6843.8|6847.6|6844.8|6846.6|6843.8|20
1615826360000|2021-03-15 16:39:20|6846.8|6844|6846.8|6844|6846.8|6844|6846.6|6843.8|0
1615826370000|2021-03-15 16:39:30|6846.6|6843.8|6845.3|6842.5|6846.6|6843.8|6845.3|6842.5|76
1615794760000|2021-03-15 07:52:40|6952.6|6949.8|6953.1|6950.3|6953.1|6950.3|6951.9|6949.1|17
1615826380000|2021-03-15 16:39:40|6845.6|6842.8|6846.3|6843.5|6846.6|6843.8|6845.6|6842.8|9
1615826390000|2021-03-15 16:39:50|6846.6|6843.8|6845.6|6842.8|6846.6|6843.8|6845.6|6842.8|6
1615794770000|2021-03-15 07:52:50|6952.6|6949.8|6953.4|6950.6|6953.4|6950.6|6952.6|6949.8|1
1615826400000|2021-03-15 16:40:00|6845.3|6842.5|6846.1|6843.3|6846.1|6843.3|6845.3|6842.5|6
1615794780000|2021-03-15 07:53:00|6953.6|6950.8|6952.6|6949.8|6953.6|6950.8|6952.6|6949.8|5
1615826410000|2021-03-15 16:40:10|6846.7|6843.9|6847.6|6844.8|6847.6|6844.8|6846.7|6843.9|312
1615826420000|2021-03-15 16:40:20|6847.3|6844.5|6847.6|6844.8|6848.1|6845.3|6847.1|6844.3|92
1615794790000|2021-03-15 07:53:10|6953.1|6950.3|6953.6|6950.8|6954.4|6951.6|6953.1|6950.3|2
1615826430000|2021-03-15 16:40:30|6847.1|6844.3|6848.3|6845.5|6848.3|6845.5|6847.1|6844.3|150
1615826440000|2021-03-15 16:40:40|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|254
1615794800000|2021-03-15 07:53:20|6953.1|6950.3|6953.1|6950.3|6953.1|6950.3|6953.1|6950.3|1
1615826450000|2021-03-15 16:40:50|6848.8|6846|6849.6|6846.8|6849.6|6846.8|6848.8|6846|138
1615826460000|2021-03-15 16:41:00|6849.8|6847|6849.3|6846.5|6850.6|6847.8|6849.3|6846.5|61
1615794810000|2021-03-15 07:53:30|6952.9|6950.1|6954.1|6951.3|6954.1|6951.3|6952.9|6950.1|5
1615826470000|2021-03-15 16:41:10|6849.6|6846.8|6850.1|6847.3|6851.3|6848.5|6849.3|6846.5|490
1615826480000|2021-03-15 16:41:20|6849.6|6846.8|6848.8|6846|6849.6|6846.8|6848.8|6846|4
1615794820000|2021-03-15 07:53:40|6954.4|6951.6|6953.8|6951|6954.4|6951.6|6953.6|6950.8|2
1615826490000|2021-03-15 16:41:30|6848.6|6845.8|6846.8|6844|6848.6|6845.8|6846.6|6843.8|95
1615826500000|2021-03-15 16:41:40|6846.6|6843.8|6846.3|6843.5|6847.3|6844.5|6845.1|6842.3|18
1615794830000|2021-03-15 07:53:50|6953.6|6950.8|6953.8|6951|6953.8|6951|6953.6|6950.8|15
1615826510000|2021-03-15 16:41:50|6846.1|6843.3|6845.1|6842.3|6846.3|6843.5|6845.1|6842.3|9
1615794840000|2021-03-15 07:54:00|6953.6|6950.8|6953.6|6950.8|6954.1|6951.3|6953.6|6950.8|0
1615826520000|2021-03-15 16:42:00|6845.3|6842.5|6847.3|6844.5|6847.3|6844.5|6845.3|6842.5|44
1615826530000|2021-03-15 16:42:10|6847.5|6844.7|6847.5|6844.7|6847.7|6844.9|6847.5|6844.7|7
1615794850000|2021-03-15 07:54:10|6953.3|6950.5|6952.6|6949.8|6953.3|6950.5|6951.6|6948.8|6
1615826540000|2021-03-15 16:42:20|6848|6845.2|6848.3|6845.5|6849|6846.2|6848|6845.2|130
1615826550000|2021-03-15 16:42:30|6848.8|6846|6848.8|6846|6849|6846.2|6848.3|6845.5|33
1615794860000|2021-03-15 07:54:20|6952.4|6949.6|6951.6|6948.8|6952.4|6949.6|6951.6|6948.8|3
1615826560000|2021-03-15 16:42:40|6849|6846.2|6849|6846.2|6849.7|6846.9|6848.5|6845.7|90
1615826570000|2021-03-15 16:42:50|6849.3|6846.5|6849.5|6846.7|6850|6847.2|6849.3|6846.5|10
1615794870000|2021-03-15 07:54:30|6950.9|6948.1|6951.4|6948.6|6951.4|6948.6|6950.9|6948.1|6
1615826580000|2021-03-15 16:43:00|6849.3|6846.5|6850|6847.2|6850|6847.2|6849.3|6846.5|25
1615826590000|2021-03-15 16:43:10|6850.3|6847.5|6848.3|6845.5|6850.3|6847.5|6848.3|6845.5|540
1615794880000|2021-03-15 07:54:40|6951.6|6948.8|6952.1|6949.3|6952.1|6949.3|6951.6|6948.8|6
1615826600000|2021-03-15 16:43:20|6848.5|6845.7|6848.5|6845.7|6848.7|6845.9|6848.3|6845.5|19
1615794890000|2021-03-15 07:54:50|6952.6|6949.8|6952.6|6949.8|6952.6|6949.8|6952.4|6949.6|0
1615826610000|2021-03-15 16:43:30|6848.3|6845.5|6849.7|6846.9|6850|6847.2|6848.3|6845.5|7
1615826620000|2021-03-15 16:43:40|6850|6847.2|6852|6849.2|6852|6849.2|6850|6847.2|50
1615826630000|2021-03-15 16:43:50|6851.7|6848.9|6851.3|6848.5|6852.3|6849.5|6850.3|6847.5|23
1615794900000|2021-03-15 07:55:00|6954.1|6951.3|6956.6|6953.8|6956.8|6954|6954.1|6951.3|69
1615826640000|2021-03-15 16:44:00|6851|6848.2|6850.3|6847.5|6851|6848.2|6850.3|6847.5|24
1615826650000|2021-03-15 16:44:10|6850|6847.2|6849.3|6846.5|6850|6847.2|6849.3|6846.5|13
1615794910000|2021-03-15 07:55:10|6956.3|6953.5|6959.8|6957|6960.3|6957.5|6956.3|6953.5|50
1615826660000|2021-03-15 16:44:20|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|12
1615826670000|2021-03-15 16:44:30|6851.3|6848.5|6850.3|6847.5|6851.5|6848.7|6850.3|6847.5|54
1615794920000|2021-03-15 07:55:20|6959.6|6956.8|6961.5|6958.7|6961.8|6959|6958.6|6955.8|85
1615826680000|2021-03-15 16:44:40|6850.5|6847.7|6851|6848.2|6851|6848.2|6850.5|6847.7|0
1615826690000|2021-03-15 16:44:50|6851.3|6848.5|6850.3|6847.5|6851.3|6848.5|6850.3|6847.5|74
1615794930000|2021-03-15 07:55:30|6961.8|6959|6961.6|6958.8|6963.3|6960.5|6961.4|6958.6|68
1615826700000|2021-03-15 16:45:00|6851|6848.2|6852|6849.2|6852|6849.2|6850.3|6847.5|478
1615794940000|2021-03-15 07:55:40|6961.1|6958.3|6960.1|6957.3|6962.3|6959.5|6960.1|6957.3|81
1615826710000|2021-03-15 16:45:10|6852.3|6849.5|6854.3|6851.5|6854.5|6851.7|6852.3|6849.5|181
1615826720000|2021-03-15 16:45:20|6854.5|6851.7|6854.3|6851.5|6854.5|6851.7|6854.3|6851.5|2
1615794950000|2021-03-15 07:55:50|6959.6|6956.8|6961.8|6959|6961.8|6959|6959.6|6956.8|12
1615826730000|2021-03-15 16:45:30|6853.8|6851|6855|6852.2|6855|6852.2|6853.8|6851|13
1615826740000|2021-03-15 16:45:40|6856|6852|6856.5|6853.7|6856.7|6853.9|6855.4|6852|176
1615794960000|2021-03-15 07:56:00|6961.6|6958.8|6963.3|6960.5|6963.3|6960.5|6961.6|6958.8|21
1615826750000|2021-03-15 16:45:50|6856.3|6853.5|6856.5|6853.7|6856.7|6853.9|6856|6853.2|2
1615794970000|2021-03-15 07:56:10|6963.1|6960.3|6963.1|6960.3|6963.3|6960.5|6963.1|6960.3|3
1615826760000|2021-03-15 16:46:00|6856.3|6853.5|6856|6853.2|6856.7|6853.9|6856|6853.2|47
1615826770000|2021-03-15 16:46:10|6855.6|6852.8|6855|6852.2|6855.6|6852.8|6855|6852.2|18
1615794980000|2021-03-15 07:56:20|6963|6960.2|6962.8|6960|6963.3|6960.5|6962.8|6960|15
1615826780000|2021-03-15 16:46:20|6855.3|6852.5|6854.3|6851.5|6855.3|6852.5|6854.3|6851.5|16
1615826790000|2021-03-15 16:46:30|6854|6851.2|6855.3|6852.5|6855.3|6852.5|6853.7|6850.9|34
1615826800000|2021-03-15 16:46:40|6855.5|6852.7|6855|6852.2|6855.5|6852.7|6854.5|6851.7|23
1615794990000|2021-03-15 07:56:30|6962.6|6959.8|6961.8|6959|6962.8|6960|6961.6|6958.8|16
1615826810000|2021-03-15 16:46:50|6854.5|6851.7|6853|6850.2|6854.5|6851.7|6852.5|6849.7|6
1615826820000|2021-03-15 16:47:00|6852.5|6849.7|6851.8|6849|6853|6850.2|6851.3|6848.5|9
1615795000000|2021-03-15 07:56:40|6961.6|6958.8|6960.1|6957.3|6961.8|6959|6960.1|6957.3|9
1615826830000|2021-03-15 16:47:10|6852|6849.2|6852|6849.2|6852|6849.2|6851.5|6848.7|6
1615826840000|2021-03-15 16:47:20|6852.3|6849.5|6852.3|6849.5|6852.5|6849.7|6852.3|6849.5|13
1615795010000|2021-03-15 07:56:50|6959.6|6956.8|6957.3|6954.5|6959.6|6956.8|6957.1|6954.3|102
1615826850000|2021-03-15 16:47:30|6852.5|6849.7|6853.3|6850.5|6854|6851.2|6852.5|6849.7|217
1615826860000|2021-03-15 16:47:40|6849.8|6847|6850.3|6847.5|6851.8|6849|6849.8|6847|307
1615795020000|2021-03-15 07:57:00|6957.6|6954.8|6956.8|6954|6957.6|6954.8|6956.6|6953.8|61
1615826870000|2021-03-15 16:47:50|6850.5|6847.7|6851.3|6848.5|6851.3|6848.5|6850.5|6847.7|3
1615795030000|2021-03-15 07:57:10|6956.6|6953.8|6958.1|6955.3|6958.1|6955.3|6956.6|6953.8|8
1615826880000|2021-03-15 16:48:00|6851.5|6848.7|6852.3|6849.5|6852.5|6849.7|6851.5|6848.7|23
1615795040000|2021-03-15 07:57:20|6958.3|6955.5|6959.6|6956.8|6959.6|6956.8|6958.3|6955.5|1
1615826890000|2021-03-15 16:48:10|6852.5|6849.7|6854.3|6851.5|6854.3|6851.5|6852.3|6849.5|56
1615826900000|2021-03-15 16:48:20|6854|6851.2|6854.3|6851.5|6854.3|6851.5|6853.8|6851|3
1615795050000|2021-03-15 07:57:30|6959.4|6956.6|6960.1|6957.3|6960.1|6957.3|6958.8|6956|2
1615826910000|2021-03-15 16:48:30|6854|6851.2|6855.3|6852.5|6855.3|6852.5|6853.3|6850.5|11
1615795060000|2021-03-15 07:57:40|6959.6|6956.8|6961.1|6958.3|6961.1|6958.3|6959.1|6956.3|13
1615826920000|2021-03-15 16:48:40|6855|6852.2|6856.3|6853.5|6856.3|6853.5|6854.5|6851.7|48
1615795070000|2021-03-15 07:57:50|6961.3|6958.5|6961.3|6958.5|6961.3|6958.5|6961.3|6958.5|0
1615826930000|2021-03-15 16:48:50|||||||||11
1615795080000|2021-03-15 07:58:00|6961.1|6958.3|6961.1|6958.3|6961.3|6958.5|6960.9|6958.1|4
1615826940000|2021-03-15 16:49:00|||||||||5
1615826950000|2021-03-15 16:49:10|6856|6853.2|6856|6853.2|6856|6853.2|6856|6853.2|3
1615826960000|2021-03-15 16:49:20|6855.5|6852.7|6855.5|6852.7|6855.8|6853|6855.5|6852.7|7
1615795090000|2021-03-15 07:58:10|6960.9|6958.1|6960.4|6957.6|6961.3|6958.5|6960.4|6957.6|9
1615826970000|2021-03-15 16:49:30|6855.3|6852.5|6855.8|6853|6856.3|6853.5|6855.3|6852.5|8
1615826980000|2021-03-15 16:49:40|6855.5|6852.7|6855.3|6852.5|6855.5|6852.7|6855.3|6852.5|3
1615795100000|2021-03-15 07:58:20|6959.9|6957.1|6961.6|6958.8|6961.6|6958.8|6958.6|6955.8|27
1615826990000|2021-03-15 16:49:50|6855|6852.2|6855.3|6852.5|6855.3|6852.5|6854.8|6852|10
1615827000000|2021-03-15 16:50:00|6855.5|6852.7|6859.8|6857|6859.8|6857|6855.5|6852.7|116
1615795110000|2021-03-15 07:58:30|6961.3|6958.5|6960.6|6957.8|6961.4|6958.6|6960.6|6957.8|1
1615827010000|2021-03-15 16:50:10|6859.5|6856.7|6859.3|6856.5|6859.8|6857|6858.5|6855.7|14
1615795120000|2021-03-15 07:58:40|6961.4|6958.6|6961.9|6959.1|6962.6|6959.8|6961.4|6958.6|8
1615827020000|2021-03-15 16:50:20|6858.5|6855.7|6859.5|6856.7|6859.5|6856.7|6858.5|6855.7|27
1615795130000|2021-03-15 07:58:50|6961.6|6958.8|6961.4|6958.6|6961.6|6958.8|6960.9|6958.1|20
1615827030000|2021-03-15 16:50:30|6859.3|6856.5|6859|6856.2|6859.3|6856.5|6858.8|6856|49
1615795140000|2021-03-15 07:59:00|6961.1|6958.3|6960.9|6958.1|6961.4|6958.6|6960.9|6958.1|11
1615827040000|2021-03-15 16:50:40|6858.8|6856|6858.3|6855.5|6858.8|6856|6857.5|6854.7|19
1615795150000|2021-03-15 07:59:10|||||||||1
1615827050000|2021-03-15 16:50:50|6857.5|6854.7|6858.3|6855.5|6858.3|6855.5|6857.3|6854.5|62
1615795170000|2021-03-15 07:59:30|6961.4|6958.6|6961.4|6958.6|6961.4|6958.6|6961.4|6958.6|6
1615827060000|2021-03-15 16:51:00|6858|6855.2|6857.3|6854.5|6858.3|6855.5|6857.3|6854.5|22
1615827070000|2021-03-15 16:51:10|6857|6854.2|6856.3|6853.5|6857.3|6854.5|6856.3|6853.5|30
1615827080000|2021-03-15 16:51:20|6856.8|6854|6857|6854.2|6857.3|6854.5|6856.5|6853.7|17
1615795180000|2021-03-15 07:59:40|6961.1|6958.3|6961.1|6958.3|6961.4|6958.6|6960.9|6958.1|1
1615827090000|2021-03-15 16:51:30|6857.3|6854.5|6857.3|6854.5|6857.3|6854.5|6856.3|6853.5|7
1615827100000|2021-03-15 16:51:40|6858.3|6855.5|6857.8|6855|6858.3|6855.5|6857.5|6854.7|18
1615795190000|2021-03-15 07:59:50|6960|6957.2|6961.6|6958.8|6961.6|6958.8|6958.9|6956.1|83
1615827110000|2021-03-15 16:51:50|6858.3|6855.5|6858|6855.2|6858.5|6855.7|6857.8|6855|23
1615827120000|2021-03-15 16:52:00|6857.8|6855|6858.3|6855.5|6858.3|6855.5|6857.8|6855|60
1615827130000|2021-03-15 16:52:10|6858|6855.2|6857.8|6855|6858.3|6855.5|6857.3|6854.5|2
1615795200000|2021-03-15 08:00:00|6961.4|6958.6|6960.9|6958.1|6961.6|6958.8|6960.9|6958.1|10
1615827140000|2021-03-15 16:52:20|6857.5|6854.7|6855.3|6852.5|6857.5|6854.7|6855.3|6852.5|53
1615827150000|2021-03-15 16:52:30|6854.8|6852|6854.8|6852|6854.8|6852|6854.8|6852|4
1615795210000|2021-03-15 08:00:10|6960.1|6957.3|6961.3|6958.5|6961.6|6958.8|6959.4|6956.6|25
1615827160000|2021-03-15 16:52:40|6855|6852.2|6855|6852.2|6855.3|6852.5|6855|6852.2|13
1615795220000|2021-03-15 08:00:20|6961.6|6958.8|6960.6|6957.8|6961.6|6958.8|6959.9|6957.1|21
1615827170000|2021-03-15 16:52:50|6855.3|6852.5|6853.3|6850.5|6855.3|6852.5|6853.3|6850.5|10
1615827180000|2021-03-15 16:53:00|6852.8|6850|6853|6850.2|6853.5|6850.7|6852.8|6850|20
1615795230000|2021-03-15 08:00:30|6960.9|6958.1|6961.1|6958.3|6961.9|6959.1|6960.9|6958.1|6
1615827190000|2021-03-15 16:53:10|6852.8|6850|6853.3|6850.5|6853.3|6850.5|6852.3|6849.5|16
1615795240000|2021-03-15 08:00:40|6960.9|6958.1|6961.6|6958.8|6961.6|6958.8|6960.9|6958.1|22
1615827200000|2021-03-15 16:53:20|6853.5|6850.7|6855.3|6852.5|6855.3|6852.5|6853.5|6850.7|6
1615795250000|2021-03-15 08:00:50|6961.9|6959.1|6961.9|6959.1|6962.6|6959.8|6960.9|6958.1|125
1615827210000|2021-03-15 16:53:30|6855.5|6852.7|6857|6854.2|6857.3|6854.5|6855.5|6852.7|17
1615795260000|2021-03-15 08:01:00|6961.6|6958.8|6962.6|6959.8|6963.1|6960.3|6961.4|6958.6|30
1615827220000|2021-03-15 16:53:40|6856.5|6853.7|6856.8|6854|6857|6854.2|6856.5|6853.7|2
1615827230000|2021-03-15 16:53:50|6856.3|6853.5|6856.5|6853.7|6856.5|6853.7|6856|6853.2|10
1615795270000|2021-03-15 08:01:10|6962.4|6959.6|6962.6|6959.8|6963.1|6960.3|6962.1|6959.3|15
1615827240000|2021-03-15 16:54:00|6857|6854.2|6857.5|6854.7|6857.5|6854.7|6857|6854.2|8
1615827250000|2021-03-15 16:54:10|6857.3|6854.5|6856.8|6854|6857.5|6854.7|6856.8|6854|6
1615795280000|2021-03-15 08:01:20|6962.4|6959.6|6962.1|6959.3|6962.6|6959.8|6961.4|6958.6|26
1615827260000|2021-03-15 16:54:20|6856.5|6853.7|6856.5|6853.7|6857|6854.2|6856.5|6853.7|4
1615827270000|2021-03-15 16:54:30|6856.3|6853.5|6856.5|6853.7|6856.5|6853.7|6855.8|6853|15
1615795290000|2021-03-15 08:01:30|6961.9|6959.1|6961.9|6959.1|6962.1|6959.3|6961.9|6959.1|2
1615827280000|2021-03-15 16:54:40|6857|6854.2|6856.8|6854|6857|6854.2|6856.5|6853.7|1
1615827290000|2021-03-15 16:54:50|6857|6854.2|6857.3|6854.5|6857.3|6854.5|6857|6854.2|2
1615795300000|2021-03-15 08:01:40|6962.1|6959.3|6958.1|6955.3|6962.1|6959.3|6957.4|6954.6|42
1615827300000|2021-03-15 16:55:00|6857.8|6855|6859.3|6856.5|6859.3|6856.5|6857.8|6855|112
1615827310000|2021-03-15 16:55:10|6859|6856.2|6859|6856.2|6859.3|6856.5|6858.3|6855.5|22
1615795310000|2021-03-15 08:01:50|6957.9|6955.1|6957.4|6954.6|6958.1|6955.3|6956.4|6953.6|32
1615827320000|2021-03-15 16:55:20|6859.3|6856.5|6862|6859.2|6863|6860.2|6859.3|6856.5|645
1615827330000|2021-03-15 16:55:30|6861.8|6859|6860.3|6857.5|6863.3|6860.5|6860.3|6857.5|248
1615795320000|2021-03-15 08:02:00|6957.2|6954.4|6954.4|6951.6|6957.2|6954.4|6954.4|6951.6|12
1615827340000|2021-03-15 16:55:40|6860.5|6857.7|6860.5|6857.7|6861.3|6858.5|6860.3|6857.5|5
1615827350000|2021-03-15 16:55:50|6860.3|6857.5|6860|6857.2|6860.3|6857.5|6860|6857.2|96
1615795330000|2021-03-15 08:02:10|6954.9|6952.1|6955.9|6953.1|6956.1|6953.3|6954.9|6952.1|17
1615827360000|2021-03-15 16:56:00|6859.8|6857|6855.8|6853|6859.8|6857|6855.5|6852.7|45
1615827370000|2021-03-15 16:56:10|6855.5|6852.7|6853.3|6850.5|6855.5|6852.7|6853.3|6850.5|29
1615795340000|2021-03-15 08:02:20|6955.4|6952.6|6954.9|6952.1|6955.4|6952.6|6954.9|6952.1|2
1615827380000|2021-03-15 16:56:20|6853|6850.2|6853.7|6850.9|6854.5|6851.7|6852.5|6849.7|427
1615827390000|2021-03-15 16:56:30|6854|6851.2|6854.7|6851.9|6854.7|6851.9|6853.5|6850.7|18
1615795350000|2021-03-15 08:02:30|6955.1|6952.3|6954.9|6952.1|6955.6|6952.8|6954.9|6952.1|9
1615827400000|2021-03-15 16:56:40|6855|6852.2|6856|6853.2|6856|6853.2|6855|6852.2|10
1615827410000|2021-03-15 16:56:50|6856.3|6853.5|6856.7|6853.9|6857.2|6854.4|6856.3|6853.5|8
1615795360000|2021-03-15 08:02:40|6954.7|6951.9|6952.1|6949.3|6954.7|6951.9|6950.9|6948.1|72
1615827420000|2021-03-15 16:57:00|6857|6854.2|6857|6854.2|6857.2|6854.4|6856|6853.2|47
1615795370000|2021-03-15 08:02:50|6951.6|6948.8|6951.4|6948.6|6952.6|6949.8|6951.1|6948.3|14
1615827430000|2021-03-15 16:57:10|6856.3|6853.5|6856.5|6853.7|6857|6854.2|6856|6853.2|10
1615795380000|2021-03-15 08:03:00|6952.1|6949.3|6951.4|6948.6|6952.1|6949.3|6951.4|6948.6|5
1615827440000|2021-03-15 16:57:20|6856|6853.2|6854.7|6851.9|6857|6854.2|6854.5|6851.7|7
1615795390000|2021-03-15 08:03:10|6951.1|6948.3|6951.1|6948.3|6951.9|6949.1|6950.1|6947.3|65
1615827450000|2021-03-15 16:57:30|6855|6852.2|6854.7|6851.9|6855|6852.2|6854.3|6851.5|16
1615827460000|2021-03-15 16:57:40|6855.7|6852.9|6855|6852.2|6855.7|6852.9|6855|6852.2|10
1615795400000|2021-03-15 08:03:20|6950.6|6947.8|6951.4|6948.6|6952.1|6949.3|6950.6|6947.8|6
1615827470000|2021-03-15 16:57:50|6854.3|6851.5|6854|6851.2|6854.3|6851.5|6853.8|6851|96
1615827480000|2021-03-15 16:58:00|6854.3|6851.5|6855.3|6852.5|6855.3|6852.5|6854.3|6851.5|22
1615795410000|2021-03-15 08:03:30|6951.9|6949.1|6952.9|6950.1|6952.9|6950.1|6951.4|6948.6|25
1615827490000|2021-03-15 16:58:10|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|0
1615827500000|2021-03-15 16:58:20|6855.8|6853|6854.8|6852|6857|6854.2|6854.3|6851.5|42
1615795420000|2021-03-15 08:03:40|6952.4|6949.6|6950.4|6947.6|6952.9|6950.1|6950.1|6947.3|15
1615827510000|2021-03-15 16:58:30|6855|6852.2|6855.5|6852.7|6856|6853.2|6854.8|6852|3
1615827520000|2021-03-15 16:58:40|6855.3|6852.5|6856|6853.2|6856.3|6853.5|6855.3|6852.5|20
1615795430000|2021-03-15 08:03:50|6949.9|6947.1|6949.6|6946.8|6950.1|6947.3|6949.4|6946.6|7
1615827540000|2021-03-15 16:59:00|6856.3|6853.5|6856.3|6853.5|6856.3|6853.5|6856.3|6853.5|20
1615827550000|2021-03-15 16:59:10|6856.7|6853.9|6857.8|6855|6858.3|6855.5|6856.7|6853.9|23
1615827560000|2021-03-15 16:59:20|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|6857.3|6854.5|8
1615795440000|2021-03-15 08:04:00|6949.4|6946.6|6951.1|6948.3|6951.1|6948.3|6949.1|6946.3|12
1615827570000|2021-03-15 16:59:30|6857.8|6855|6857.7|6854.9|6858.3|6855.5|6857.3|6854.5|318
1615795450000|2021-03-15 08:04:10|6950.9|6948.1|6950.9|6948.1|6950.9|6948.1|6950.9|6948.1|0
1615827580000|2021-03-15 16:59:40|6858|6855.2|6857.8|6855|6858|6855.2|6857.8|6855|10
1615795460000|2021-03-15 08:04:20|6950.4|6947.6|6951.1|6948.3|6951.1|6948.3|6950.1|6947.3|10
1615827590000|2021-03-15 16:59:50|6857.5|6854.7|6857.3|6854.5|6857.8|6855|6857.3|6854.5|10
1615795470000|2021-03-15 08:04:30|6951.4|6948.6|6951.9|6949.1|6952.1|6949.3|6951.1|6948.3|7
1615827600000|2021-03-15 17:00:00|6857|6854.2|6858.3|6855.5|6858.3|6855.5|6856.3|6853.5|44
1615795480000|2021-03-15 08:04:40|6952.1|6949.3|6951.6|6948.8|6952.1|6949.3|6951.1|6948.3|6
1615827610000|2021-03-15 17:00:10|6859|6856.2|6860.8|6858|6861.3|6858.5|6858.8|6856|96
1615827620000|2021-03-15 17:00:20|6861|6858.2|6860.8|6858|6861.3|6858.5|6860.8|6858|16
1615795490000|2021-03-15 08:04:50|6951.4|6948.6|6951.1|6948.3|6951.6|6948.8|6951.1|6948.3|1
1615827630000|2021-03-15 17:00:30|6860.3|6857.5|6858.8|6856|6860.3|6857.5|6858.8|6856|15
1615827640000|2021-03-15 17:00:40|6859|6856.2|6859.3|6856.5|6859.8|6857|6859|6856.2|3
1615795500000|2021-03-15 08:05:00|6951.6|6948.8|6952.4|6949.6|6953.1|6950.3|6951.6|6948.8|42
1615827650000|2021-03-15 17:00:50|6859|6856.2|6857.8|6855|6859|6856.2|6857.3|6854.5|30
1615827660000|2021-03-15 17:01:00|6857.5|6854.7|6856|6853.2|6857.7|6854.9|6855.3|6852.5|28
1615795510000|2021-03-15 08:05:10|6953.1|6950.3|6954.1|6951.3|6954.1|6951.3|6953.1|6950.3|8
1615827670000|2021-03-15 17:01:10|6856.3|6853.5|6856.5|6853.7|6856.7|6853.9|6855.3|6852.5|106
1615827680000|2021-03-15 17:01:20|6856.7|6853.9|6855.3|6852.5|6857|6854.2|6855.3|6852.5|33
1615795520000|2021-03-15 08:05:20|6954.4|6951.6|6955.4|6952.6|6956.1|6953.3|6954.4|6951.6|16
1615827690000|2021-03-15 17:01:30|6856|6853.2|6856|6853.2|6856.5|6853.7|6856|6853.2|22
1615827700000|2021-03-15 17:01:40|6857|6854.2|6856|6853.2|6857.3|6854.5|6856|6853.2|11
1615827710000|2021-03-15 17:01:50|||||||||1
1615795530000|2021-03-15 08:05:30|6955.6|6952.8|6955.6|6952.8|6957.1|6954.3|6955.1|6952.3|29
1615827720000|2021-03-15 17:02:00|6855.7|6852.9|6856|6853.2|6856|6853.2|6855.3|6852.5|19
1615827730000|2021-03-15 17:02:10|6855.8|6853|6855.8|6853|6856.3|6853.5|6855|6852.2|107
1615795540000|2021-03-15 08:05:40|6955.4|6952.6|6955.1|6952.3|6955.4|6952.6|6954.4|6951.6|4
1615827740000|2021-03-15 17:02:20|6856|6853.2|6856|6853.2|6856|6853.2|6855.2|6852.4|30
1615827750000|2021-03-15 17:02:30|6856.2|6853.4|6857.2|6854.4|6857.2|6854.4|6855.5|6852.7|21
1615795550000|2021-03-15 08:05:50|6955.4|6952.6|6956.9|6954.1|6957.1|6954.3|6955.4|6952.6|6
1615827760000|2021-03-15 17:02:40|6856.7|6853.9|6857|6854.2|6857|6854.2|6856.7|6853.9|8
1615827770000|2021-03-15 17:02:50|6857.2|6854.4|6857|6854.2|6857.2|6854.4|6857|6854.2|4
1615795560000|2021-03-15 08:06:00|6957.1|6954.3|6957.1|6954.3|6957.1|6954.3|6956.1|6953.3|1
1615827780000|2021-03-15 17:03:00|6856.7|6853.9|6857.2|6854.4|6857.2|6854.4|6856.2|6853.4|18
1615827790000|2021-03-15 17:03:10|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|6856.5|6853.7|3
1615795570000|2021-03-15 08:06:10|6957.4|6954.6|6956.6|6953.8|6957.4|6954.6|6956.6|6953.8|24
1615827800000|2021-03-15 17:03:20|6857.2|6854.4|6858|6855.2|6858|6855.2|6857.2|6854.4|9
1615795580000|2021-03-15 08:06:20|6959.1|6956.3|6957.4|6954.6|6959.1|6956.3|6957.1|6954.3|20
1615827810000|2021-03-15 17:03:30|6857.7|6854.9|6857.5|6854.7|6858|6855.2|6857.2|6854.4|14
1615827820000|2021-03-15 17:03:40|6857|6854.2|6856.7|6853.9|6857|6854.2|6856.2|6853.4|6
1615795590000|2021-03-15 08:06:30|6957.9|6955.1|6957.1|6954.3|6958.1|6955.3|6957.1|6954.3|2
1615827830000|2021-03-15 17:03:50|6857|6854.2|6854.2|6851.4|6857|6854.2|6854|6851.2|49
1615827840000|2021-03-15 17:04:00|6854|6851.2|6853|6850.2|6854|6851.2|6852.7|6849.9|15
1615795600000|2021-03-15 08:06:40|6957.4|6954.6|6957.1|6954.3|6957.6|6954.8|6957.1|6954.3|6
1615827850000|2021-03-15 17:04:10|6853.2|6850.4|6853.2|6850.4|6854|6851.2|6853.2|6850.4|8
1615827860000|2021-03-15 17:04:20|6853.5|6850.7|6850.2|6847.4|6853.7|6850.9|6850.2|6847.4|47
1615795610000|2021-03-15 08:06:50|6957.4|6954.6|6961.1|6958.3|6961.1|6958.3|6957.4|6954.6|64
1615827870000|2021-03-15 17:04:30|6850.5|6847.7|6849.2|6846.4|6851.5|6848.7|6849.2|6846.4|666
1615827880000|2021-03-15 17:04:40|6849.5|6846.7|6848.2|6845.4|6849.5|6846.7|6847.5|6844.7|29
1615795620000|2021-03-15 08:07:00|6960.9|6958.1|6962.6|6959.8|6963.4|6960.6|6960.9|6958.1|24
1615827890000|2021-03-15 17:04:50|6848.7|6845.9|6846.5|6843.7|6848.7|6845.9|6846.5|6843.7|65
1615795630000|2021-03-15 08:07:10|6963.1|6960.3|6961.1|6958.3|6963.1|6960.3|6961.1|6958.3|15
1615827900000|2021-03-15 17:05:00|6846.7|6843.9|6848.7|6845.9|6850.2|6847.4|6846.7|6843.9|58
1615827910000|2021-03-15 17:05:10|6849|6846.2|6848|6845.2|6850.1|6847.2|6847.7|6844.9|125
1615795640000|2021-03-15 08:07:20|6961.4|6958.6|6963.1|6960.3|6963.1|6960.3|6961.4|6958.6|7
1615827920000|2021-03-15 17:05:20|6848.7|6845.9|6848.2|6845.4|6848.7|6845.9|6848.2|6845.4|3
1615827930000|2021-03-15 17:05:30|6848|6845.2|6848.2|6845.4|6848.2|6845.4|6847.2|6844.4|205
1615795650000|2021-03-15 08:07:30|6963.6|6960.8|6964.9|6962.1|6964.9|6962.1|6963.4|6960.6|37
1615827940000|2021-03-15 17:05:40|6848|6845.2|6850.2|6847.4|6851|6848.2|6848|6845.2|70
1615827950000|2021-03-15 17:05:50|6850|6847.2|6849.2|6846.4|6850|6847.2|6849.2|6846.4|4
1615795660000|2021-03-15 08:07:40|6964.6|6961.8|6964.9|6962.1|6964.9|6962.1|6964.4|6961.6|8
1615827960000|2021-03-15 17:06:00|6849.5|6846.7|6849|6846.2|6849.5|6846.7|6848.2|6845.4|34
1615827970000|2021-03-15 17:06:10|6849.2|6846.4|6851|6848.2|6851|6848.2|6849.2|6846.4|11
1615795670000|2021-03-15 08:07:50|6964.6|6961.8|6963.4|6960.6|6964.6|6961.8|6963.1|6960.3|16
1615827980000|2021-03-15 17:06:20|||||||||7
1615827990000|2021-03-15 17:06:30|6851.2|6848.4|6854|6851.2|6855.2|6852.4|6851.2|6848.4|76
1615795680000|2021-03-15 08:08:00|6964.1|6961.3|6964.1|6961.3|6964.1|6961.3|6963.6|6960.8|9
1615828000000|2021-03-15 17:06:40|6854.2|6851.4|6853.5|6850.7|6854.8|6852|6853.5|6850.7|136
1615828010000|2021-03-15 17:06:50|6853|6850.2|6853.2|6850.4|6854.2|6851.4|6852.5|6849.7|39
1615795690000|2021-03-15 08:08:10|6963.6|6960.8|6962.1|6959.3|6964.1|6961.3|6962.1|6959.3|15
1615828020000|2021-03-15 17:07:00|6852.7|6849.9|6853.8|6851|6854.5|6851.7|6852.7|6849.9|27
1615828030000|2021-03-15 17:07:10|6854|6851.2|6854.5|6851.7|6854.5|6851.7|6854|6851.2|17
1615795700000|2021-03-15 08:08:20|6967.5|6957.5|6969.1|6966.3|6969.1|6966.3|6964.5|6957.5|411
1615828040000|2021-03-15 17:07:20|6855|6852.2|6854.5|6851.7|6855|6852.2|6854.5|6851.7|69
1615828050000|2021-03-15 17:07:30|6854.7|6851.9|6854.5|6851.7|6855|6852.2|6854.2|6851.4|78
1615795710000|2021-03-15 08:08:30|6969.9|6967.1|6968.9|6966.1|6971.6|6968.8|6968.9|6966.1|123
1615828060000|2021-03-15 17:07:40|6854.7|6851.9|6856.5|6853.7|6856.7|6853.9|6854.7|6851.9|38
1615828070000|2021-03-15 17:07:50|6856.7|6853.9|6859.2|6856.4|6859.2|6856.4|6856.7|6853.9|12
1615795720000|2021-03-15 08:08:40|6969.3|6966.5|6965.6|6962.8|6969.6|6966.8|6965.6|6962.8|47
1615828080000|2021-03-15 17:08:00|6859.5|6856.7|6860.2|6857.4|6860.7|6857.9|6859.5|6856.7|12
1615795730000|2021-03-15 08:08:50|6965.1|6962.3|6965.4|6962.6|6965.6|6962.8|6964.9|6962.1|4
1615828090000|2021-03-15 17:08:10|6859.5|6856.7|6861.2|6858.4|6862.2|6859.4|6859.5|6856.7|70
1615795740000|2021-03-15 08:09:00|6965.6|6962.8|6963.6|6960.8|6966.6|6963.8|6961.6|6958.8|138
1615828100000|2021-03-15 17:08:20|6860.8|6858|6858.7|6855.9|6861.2|6858.4|6858.7|6855.9|31
1615828110000|2021-03-15 17:08:30|6859|6856.2|6859.5|6856.7|6860|6857.2|6859|6856.2|3
1615795750000|2021-03-15 08:09:10|6964.1|6961.3|6963.4|6960.6|6964.9|6962.1|6962.6|6959.8|32
1615828120000|2021-03-15 17:08:40|6860|6857.2|6860.2|6857.4|6860.2|6857.4|6860|6857.2|8
1615828130000|2021-03-15 17:08:50|6859.8|6857|6856.7|6853.9|6859.8|6857|6856.7|6853.9|21
1615795760000|2021-03-15 08:09:20|6963.1|6960.3|6963.1|6960.3|6963.4|6960.6|6962.6|6959.8|1
1615828140000|2021-03-15 17:09:00|6857|6854.2|6857|6854.2|6857.8|6855|6855|6852.2|39
1615828150000|2021-03-15 17:09:10|6856.5|6853.7|6856|6853.2|6856.8|6854|6855.5|6852.7|20
1615795770000|2021-03-15 08:09:30|6963.4|6960.6|6964.1|6961.3|6964.4|6961.6|6962.6|6959.8|5
1615828160000|2021-03-15 17:09:20|6855.8|6853|6855.5|6852.7|6857.2|6854.4|6855.5|6852.7|8
1615795780000|2021-03-15 08:09:40|6964.4|6961.6|6965.4|6962.6|6965.4|6962.6|6964.1|6961.3|4
1615828170000|2021-03-15 17:09:30|6855.2|6852.4|6855.3|6852.5|6855.8|6853|6854.8|6852|20
1615828180000|2021-03-15 17:09:40|6855|6852.2|6855.3|6852.5|6855.3|6852.5|6853.8|6851|32
1615795790000|2021-03-15 08:09:50|6965.1|6962.3|6963.4|6960.6|6965.1|6962.3|6963.4|6960.6|1
1615828190000|2021-03-15 17:09:50|6855.5|6852.7|6854.5|6851.7|6855.5|6852.7|6854.3|6851.5|53
1615828200000|2021-03-15 17:10:00|6855|6852.2|6853.8|6851|6855.5|6852.7|6853.8|6851|7
1615795800000|2021-03-15 08:10:00|6963.1|6960.3|6962.1|6959.3|6963.4|6960.6|6962.1|6959.3|8
1615828210000|2021-03-15 17:10:10|6853.5|6850.7|6853.8|6851|6854.5|6851.7|6853.5|6850.7|18
1615828220000|2021-03-15 17:10:20|6853.7|6850.9|6853.5|6850.7|6854|6851.2|6853.5|6850.7|5
1615795810000|2021-03-15 08:10:10|6962.4|6959.6|6964.4|6961.6|6964.6|6961.8|6962.4|6959.6|72
1615828230000|2021-03-15 17:10:30|6853.7|6850.9|6854.5|6851.7|6855.2|6852.4|6853.7|6850.9|9
1615828240000|2021-03-15 17:10:40|6854.2|6851.4|6853.5|6850.7|6854.2|6851.4|6853.5|6850.7|3
1615795820000|2021-03-15 08:10:20|6963.6|6960.8|6965.9|6963.1|6965.9|6963.1|6963.6|6960.8|19
1615828250000|2021-03-15 17:10:50|6854|6851.2|6856.5|6853.7|6856.5|6853.7|6854|6851.2|4
1615828260000|2021-03-15 17:11:00|6856.2|6853.4|6856.2|6853.4|6856.5|6853.7|6855.8|6853|12
1615795830000|2021-03-15 08:10:30|6966.1|6963.3|6965.6|6962.8|6967.1|6964.3|6965.6|6962.8|8
1615828270000|2021-03-15 17:11:10|6856.5|6853.7|6857.2|6854.4|6857.5|6854.7|6856.5|6853.7|14
1615828280000|2021-03-15 17:11:20|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|5
1615795840000|2021-03-15 08:10:40|6965.4|6962.6|6966.1|6963.3|6966.1|6963.3|6965.4|6962.6|13
1615828290000|2021-03-15 17:11:30|6857.2|6854.4|6857.5|6854.7|6857.5|6854.7|6856.5|6853.7|76
1615828300000|2021-03-15 17:11:40|6858.7|6855.9|6862.2|6859.4|6862.2|6859.4|6858.7|6855.9|52
1615795850000|2021-03-15 08:10:50|6965.9|6963.1|6966.6|6963.8|6967.1|6964.3|6965.9|6963.1|2
1615828310000|2021-03-15 17:11:50|6862|6859.2|6861.5|6858.7|6862|6859.2|6860.7|6857.9|19
1615828320000|2021-03-15 17:12:00|6862.2|6859.4|6864.2|6861.4|6864.2|6861.4|6861.5|6858.7|79
1615795860000|2021-03-15 08:11:00|6966.9|6964.1|6967.1|6964.3|6967.4|6964.6|6966.6|6963.8|17
1615828330000|2021-03-15 17:12:10|6865.7|6862.9|6864.2|6861.4|6866.2|6863.4|6863.7|6860.9|119
1615828340000|2021-03-15 17:12:20|6864.5|6861.7|6864.7|6861.9|6865.2|6862.4|6864.5|6861.7|25
1615795870000|2021-03-15 08:11:10|6967.6|6964.8|6967.6|6964.8|6968.1|6965.3|6967.4|6964.6|2
1615828350000|2021-03-15 17:12:30|6865.2|6862.4|6865.2|6862.4|6865.2|6862.4|6864.5|6861.7|15
1615795880000|2021-03-15 08:11:20|6967.4|6964.6|6968.4|6965.6|6968.4|6965.6|6966.9|6964.1|0
1615828360000|2021-03-15 17:12:40|6865.5|6862.7|6865.5|6862.7|6866.2|6863.4|6864.5|6861.7|148
1615795890000|2021-03-15 08:11:30|6968.6|6965.8|6970.1|6967.3|6970.1|6967.3|6968.6|6965.8|24
1615828370000|2021-03-15 17:12:50|6865.3|6862.5|6864|6861.2|6865.3|6862.5|6863.5|6860.7|20
1615828380000|2021-03-15 17:13:00|6863.7|6860.9|6862.7|6859.9|6864.5|6861.7|6862|6859.2|64
1615795900000|2021-03-15 08:11:40|6969.9|6967.1|6968.1|6965.3|6969.9|6967.1|6968.1|6965.3|26
1615828390000|2021-03-15 17:13:10|6863.2|6860.4|6863|6860.2|6863.5|6860.7|6862|6859.2|22
1615828400000|2021-03-15 17:13:20|6863.2|6860.4|6862.5|6859.7|6863.2|6860.4|6862|6859.2|6
1615795910000|2021-03-15 08:11:50|6967.9|6965.1|6966.4|6963.6|6967.9|6965.1|6966.1|6963.3|71
1615828410000|2021-03-15 17:13:30|6862|6859.2|6862.2|6859.4|6862.2|6859.4|6861.5|6858.7|12
1615828420000|2021-03-15 17:13:40|6862.5|6859.7|6862|6859.2|6862.5|6859.7|6862|6859.2|2
1615795920000|2021-03-15 08:12:00|6967.1|6964.3|6965.9|6963.1|6967.1|6964.3|6965.6|6962.8|32
1615828430000|2021-03-15 17:13:50|6861.5|6858.7|6860.5|6857.7|6861.5|6858.7|6860.5|6857.7|18
1615828440000|2021-03-15 17:14:00|6860.7|6857.9|6862|6859.2|6862.2|6859.4|6860.7|6857.9|41
1615795930000|2021-03-15 08:12:10|6965.7|6962.9|6964.4|6961.6|6965.7|6962.9|6964.4|6961.6|0
1615828450000|2021-03-15 17:14:10|6861.5|6858.7|6861.7|6858.9|6861.7|6858.9|6861.5|6858.7|2
1615795940000|2021-03-15 08:12:20|6963.9|6961.1|6963.9|6961.1|6963.9|6961.1|6963.1|6960.3|5
1615828460000|2021-03-15 17:14:20|6862|6859.2|6862.5|6859.7|6862.5|6859.7|6862|6859.2|1
1615795950000|2021-03-15 08:12:30|6963.4|6960.6|6962.1|6959.3|6963.9|6961.1|6962.1|6959.3|12
1615828470000|2021-03-15 17:14:30|6862.2|6859.4|6862.2|6859.4|6862.5|6859.7|6862.2|6859.4|34
1615795960000|2021-03-15 08:12:40|6961.1|6958.3|6961.1|6958.3|6961.4|6958.6|6960.6|6957.8|11
1615828480000|2021-03-15 17:14:40|6862.5|6859.7|6863.2|6860.4|6863.2|6860.4|6862.5|6859.7|5
1615828490000|2021-03-15 17:14:50|6863.5|6860.7|6863|6860.2|6863.5|6860.7|6863|6860.2|6
1615795970000|2021-03-15 08:12:50|6960.9|6958.1|6961.1|6958.3|6961.6|6958.8|6959.6|6956.8|14
1615828500000|2021-03-15 17:15:00|6863.5|6860.7|6864.3|6861.5|6865.5|6862.7|6863.2|6860.4|22
1615795980000|2021-03-15 08:13:00|6960.9|6958.1|6961.4|6958.6|6961.9|6959.1|6959.9|6957.1|43
1615828510000|2021-03-15 17:15:10|6864|6861.2|6865.5|6862.7|6865.5|6862.7|6864|6861.2|48
1615828520000|2021-03-15 17:15:20|6865.7|6862.9|6866.5|6863.7|6866.5|6863.7|6865|6862.2|5
1615795990000|2021-03-15 08:13:10|6961.1|6958.3|6961.4|6958.6|6962.4|6959.6|6961.1|6958.3|30
1615828530000|2021-03-15 17:15:30|6866|6863.2|6865|6862.2|6866|6863.2|6864.2|6861.4|25
1615828540000|2021-03-15 17:15:40|6865.2|6862.4|6866.2|6863.4|6866.2|6863.4|6865|6862.2|1
1615796000000|2021-03-15 08:13:20|6961.1|6958.3|6961.4|6958.6|6961.4|6958.6|6961.1|6958.3|3
1615828550000|2021-03-15 17:15:50|6866.5|6863.7|6867.2|6864.4|6867.5|6864.7|6866.5|6863.7|12
1615828560000|2021-03-15 17:16:00|6867|6864.2|6867.5|6864.7|6867.5|6864.7|6867|6864.2|3
1615796010000|2021-03-15 08:13:30|6961.9|6959.1|6962.1|6959.3|6962.1|6959.3|6961.6|6958.8|9
1615828570000|2021-03-15 17:16:10|6866.8|6864|6864.8|6862|6867.2|6864.4|6864.8|6862|17
1615796020000|2021-03-15 08:13:40|6962.9|6960.1|6962.9|6960.1|6962.9|6960.1|6962.9|6960.1|20
1615828580000|2021-03-15 17:16:20|6864.7|6861.9|6864.2|6861.4|6865.2|6862.4|6864.2|6861.4|3
1615828590000|2021-03-15 17:16:30|6863.5|6860.7|6863.2|6860.4|6863.5|6860.7|6863.2|6860.4|30
1615796030000|2021-03-15 08:13:50|6963.4|6960.6|6963.1|6960.3|6963.4|6960.6|6962.1|6959.3|13
1615828600000|2021-03-15 17:16:40|6863|6860.2|6862.7|6859.9|6863.2|6860.4|6862.5|6859.7|1
1615828610000|2021-03-15 17:16:50|6862.5|6859.7|6862.2|6859.4|6862.5|6859.7|6862.2|6859.4|3
1615796040000|2021-03-15 08:14:00|6963.6|6960.8|6962.9|6960.1|6965.4|6962.6|6962.9|6960.1|57
1615828620000|2021-03-15 17:17:00|6862.5|6859.7|6860.2|6857.4|6862.5|6859.7|6860.2|6857.4|18
1615828630000|2021-03-15 17:17:10|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|6858.2|6855.4|28
1615796050000|2021-03-15 08:14:10|6962.7|6959.9|6961.4|6958.6|6962.7|6959.9|6961.4|6958.6|5
1615828640000|2021-03-15 17:17:20|6858.7|6855.9|6858.7|6855.9|6859.2|6856.4|6857.2|6854.4|48
1615828650000|2021-03-15 17:17:30|6858.9|6856.1|6858.7|6855.9|6859.2|6856.4|6858.5|6855.7|3
1615796060000|2021-03-15 08:14:20|6961.1|6958.3|6962.4|6959.6|6962.4|6959.6|6960.9|6958.1|6
1615828660000|2021-03-15 17:17:40|6859.2|6856.4|6860.2|6857.4|6860.2|6857.4|6858.5|6855.7|11
1615828670000|2021-03-15 17:17:50|6859.7|6856.9|6862.2|6859.4|6862.2|6859.4|6859.7|6856.9|35
1615796070000|2021-03-15 08:14:30|6962.6|6959.8|6961.1|6958.3|6962.6|6959.8|6961.1|6958.3|7
1615828680000|2021-03-15 17:18:00|6862.7|6859.9|6863|6860.2|6863.2|6860.4|6862.5|6859.7|25
1615828690000|2021-03-15 17:18:10|6862.5|6859.7|6862.5|6859.7|6862.7|6859.9|6861.7|6858.9|6
1615796080000|2021-03-15 08:14:40|6961.9|6959.1|6965.9|6963.1|6965.9|6963.1|6961.1|6958.3|59
1615828700000|2021-03-15 17:18:20|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|0
1615828710000|2021-03-15 17:18:30|6862.9|6860.1|6862.7|6859.9|6863.2|6860.4|6862.5|6859.7|68
1615796090000|2021-03-15 08:14:50|6965.6|6962.8|6966.6|6963.8|6966.9|6964.1|6965.1|6962.3|29
1615828720000|2021-03-15 17:18:40|6862.4|6859.6|6861.9|6859.1|6862.4|6859.6|6861.4|6858.6|2
1615828730000|2021-03-15 17:18:50|||||||||2
1615828740000|2021-03-15 17:19:00|6861.7|6858.9|6862.7|6859.9|6862.9|6860.1|6861.7|6858.9|6
1615796100000|2021-03-15 08:15:00|6966.4|6963.6|6967.3|6964.5|6968.1|6965.3|6966.4|6963.6|26
1615828750000|2021-03-15 17:19:10|6862.9|6860.1|6862.4|6859.6|6862.9|6860.1|6862.4|6859.6|5
1615796110000|2021-03-15 08:15:10|6967.1|6964.3|6967.1|6964.3|6967.1|6964.3|6966.8|6964|7
1615828760000|2021-03-15 17:19:20|6862.9|6860.1|6862.7|6859.9|6862.9|6860.1|6862.7|6859.9|2
1615796120000|2021-03-15 08:15:20|6966.4|6963.6|6965.4|6962.6|6966.4|6963.6|6965.4|6962.6|16
1615828770000|2021-03-15 17:19:30|6862.9|6860.1|6862.9|6860.1|6863.2|6860.4|6862.2|6859.4|37
1615828780000|2021-03-15 17:19:40|6862.7|6859.9|6862.4|6859.6|6863.2|6860.4|6862.4|6859.6|6
1615796130000|2021-03-15 08:15:30|6965.8|6963|6966.8|6964|6966.8|6964|6965.8|6963|2
1615828790000|2021-03-15 17:19:50|6862.9|6860.1|6861.9|6859.1|6862.9|6860.1|6861.7|6858.9|4
1615828800000|2021-03-15 17:20:00|6861.4|6858.6|6861.2|6858.4|6861.7|6858.9|6861.2|6858.4|4
1615796140000|2021-03-15 08:15:40|6967.1|6964.3|6967.1|6964.3|6968.1|6965.3|6967.1|6964.3|11
1615828810000|2021-03-15 17:20:10|6861.4|6858.6|6861.2|6858.4|6861.4|6858.6|6860.2|6857.4|33
1615828820000|2021-03-15 17:20:20|6862.2|6859.4|6861.2|6858.4|6862.2|6859.4|6861.2|6858.4|6
1615796150000|2021-03-15 08:15:50|6966.7|6963.9|6966.8|6964|6967.1|6964.3|6966.4|6963.6|10
1615828830000|2021-03-15 17:20:30|6860.9|6858.1|6858.7|6855.9|6860.9|6858.1|6858.5|6855.7|19
1615828840000|2021-03-15 17:20:40|6858.5|6855.7|6858.5|6855.7|6859|6856.2|6858.5|6855.7|8
1615796160000|2021-03-15 08:16:00|6967.1|6964.3|6966.3|6963.5|6967.1|6964.3|6966.3|6963.5|6
1615828850000|2021-03-15 17:20:50|6858.7|6855.9|6860|6857.2|6860.2|6857.4|6858.7|6855.9|6
1615828860000|2021-03-15 17:21:00|6859.7|6856.9|6858.7|6855.9|6859.7|6856.9|6858.5|6855.7|16
1615796170000|2021-03-15 08:16:10|6966.6|6963.8|6966.1|6963.3|6967.1|6964.3|6966.1|6963.3|4
1615828870000|2021-03-15 17:21:10|6858.4|6855.6|6859.4|6856.6|6859.4|6856.6|6858.4|6855.6|2
1615828880000|2021-03-15 17:21:20|6859.9|6857.1|6859.7|6856.9|6860.2|6857.4|6859.7|6856.9|5
1615796180000|2021-03-15 08:16:20|6965.8|6963|6964.9|6962.1|6965.8|6963|6963.4|6960.6|29
1615828890000|2021-03-15 17:21:30|6859.2|6856.4|6858.9|6856.1|6859.2|6856.4|6858.7|6855.9|5
1615796190000|2021-03-15 08:16:30|6965.1|6962.3|6965.1|6962.3|6965.1|6962.3|6964.4|6961.6|1
1615828900000|2021-03-15 17:21:40|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|2
1615796200000|2021-03-15 08:16:40|6964.9|6962.1|6964.1|6961.3|6964.9|6962.1|6964.1|6961.3|4
1615828910000|2021-03-15 17:21:50|6858.9|6856.1|6857.7|6854.9|6858.9|6856.1|6857.7|6854.9|9
1615796210000|2021-03-15 08:16:50|6963.9|6961.1|6963.3|6960.5|6963.9|6961.1|6962.4|6959.6|15
1615828920000|2021-03-15 17:22:00|6857.2|6854.4|6859.4|6856.6|6859.4|6856.6|6857.2|6854.4|31
1615796220000|2021-03-15 08:17:00|6963.6|6960.8|6963.9|6961.1|6964.1|6961.3|6963.4|6960.6|6
1615828930000|2021-03-15 17:22:10|6858.9|6856.1|6858.7|6855.9|6858.9|6856.1|6857.9|6855.1|7
1615796230000|2021-03-15 08:17:10|6963.4|6960.6|6963.1|6960.3|6964.1|6961.3|6963.1|6960.3|5
1615828940000|2021-03-15 17:22:20|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|6858.7|6855.9|5
1615796240000|2021-03-15 08:17:20|6962.9|6960.1|6963.1|6960.3|6963.1|6960.3|6962.4|6959.6|6
1615828950000|2021-03-15 17:22:30|6858.7|6855.9|6858.2|6855.4|6858.9|6856.1|6857.2|6854.4|16
1615796250000|2021-03-15 08:17:30|6962.6|6959.8|6960.9|6958.1|6962.6|6959.8|6960.6|6957.8|55
1615828960000|2021-03-15 17:22:40|6857.9|6855.1|6857.5|6854.7|6858.4|6855.6|6857.2|6854.4|9
1615796260000|2021-03-15 08:17:40|6960.4|6957.6|6960.9|6958.1|6961.1|6958.3|6960.4|6957.6|1
1615828970000|2021-03-15 17:22:50|6857.2|6854.4|6857.2|6854.4|6857.9|6855.1|6857.2|6854.4|19
1615796270000|2021-03-15 08:17:50|6961.1|6958.3|6960.1|6957.3|6961.1|6958.3|6959.9|6957.1|13
1615828980000|2021-03-15 17:23:00|6857.5|6854.7|6858.2|6855.4|6858.4|6855.6|6857.5|6854.7|21
1615796280000|2021-03-15 08:18:00|6959.9|6957.1|6960.8|6958|6960.8|6958|6959.9|6957.1|8
1615828990000|2021-03-15 17:23:10|6857.9|6855.1|6857.2|6854.4|6858.4|6855.6|6856.9|6854.1|9
1615796290000|2021-03-15 08:18:10|6960.4|6957.6|6960.4|6957.6|6960.4|6957.6|6960.4|6957.6|19
1615829000000|2021-03-15 17:23:20|6857.7|6854.9|6857.2|6854.4|6857.9|6855.1|6857.2|6854.4|30
1615829010000|2021-03-15 17:23:30|6856.7|6853.9|6855.7|6852.9|6856.7|6853.9|6855.7|6852.9|10
1615796300000|2021-03-15 08:18:20|6960.1|6957.3|6960.8|6958|6960.8|6958|6960.1|6957.3|23
1615829020000|2021-03-15 17:23:40|6855.2|6852.4|6856.4|6853.6|6856.9|6854.1|6854.9|6852.1|4
1615829030000|2021-03-15 17:23:50|6856.9|6854.1|6857.2|6854.4|6857.2|6854.4|6856.2|6853.4|76
1615829040000|2021-03-15 17:24:00|6857.4|6854.6|6857.2|6854.4|6857.7|6854.9|6856.9|6854.1|0
1615796310000|2021-03-15 08:18:30|6960.4|6957.6|6963.8|6961|6963.8|6961|6960.1|6957.3|20
1615829050000|2021-03-15 17:24:10|6857.4|6854.6|6856.9|6854.1|6857.4|6854.6|6856.9|6854.1|2
1615829060000|2021-03-15 17:24:20|||||||||6
1615796320000|2021-03-15 08:18:40|6964.1|6961.3|6962.1|6959.3|6964.1|6961.3|6962.1|6959.3|7
1615829070000|2021-03-15 17:24:30|6856.7|6853.9|6855.9|6853.1|6856.7|6853.9|6855.9|6853.1|18
1615829080000|2021-03-15 17:24:40|6855.7|6852.9|6855.9|6853.1|6856.4|6853.6|6855.4|6852.6|9
1615796330000|2021-03-15 08:18:50|6962.6|6959.8|6962.1|6959.3|6962.6|6959.8|6962.1|6959.3|2
1615829090000|2021-03-15 17:24:50|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|0
1615829100000|2021-03-15 17:25:00|6856.2|6853.4|6855.9|6853.1|6856.4|6853.6|6855.4|6852.6|19
1615796340000|2021-03-15 08:19:00|6961.6|6958.8|6962.6|6959.8|6962.6|6959.8|6961.6|6958.8|9
1615829110000|2021-03-15 17:25:10|6855.4|6852.6|6853.9|6851.1|6855.4|6852.6|6852.4|6849.6|23
1615829120000|2021-03-15 17:25:20|6853.7|6850.9|6853.2|6850.4|6853.7|6850.9|6852.9|6850.1|9
1615796350000|2021-03-15 08:19:10|6962.3|6959.5|6961.6|6958.8|6962.3|6959.5|6961.6|6958.8|0
1615829130000|2021-03-15 17:25:30|6853.4|6850.6|6853.2|6850.4|6853.9|6851.1|6853.2|6850.4|1
1615829140000|2021-03-15 17:25:40|6852.9|6850.1|6849.9|6847.1|6852.9|6850.1|6849.9|6847.1|229
1615796360000|2021-03-15 08:19:20|6962.1|6959.3|6961.6|6958.8|6962.1|6959.3|6961.6|6958.8|2
1615829150000|2021-03-15 17:25:50|6850.2|6847.4|6849.9|6847.1|6851.2|6848.4|6849.2|6846.4|51
1615796370000|2021-03-15 08:19:30|6962.1|6959.3|6962.1|6959.3|6962.1|6959.3|6961.9|6959.1|0
1615829160000|2021-03-15 17:26:00|6850.2|6847.4|6850.4|6847.6|6850.7|6847.9|6850.2|6847.4|9
1615829170000|2021-03-15 17:26:10|6850.2|6847.4|6850.4|6847.6|6850.4|6847.6|6849.9|6847.1|2
1615796380000|2021-03-15 08:19:40|6961.8|6959|6962.1|6959.3|6962.1|6959.3|6961.8|6959|1
1615829180000|2021-03-15 17:26:20|6849.2|6846.4|6854.2|6851.4|6854.2|6851.4|6849.2|6846.4|107
1615829190000|2021-03-15 17:26:30|6853.9|6851.1|6854.4|6851.6|6854.4|6851.6|6853.4|6850.6|4
1615829200000|2021-03-15 17:26:40|6853.9|6851.1|6856.9|6854.1|6856.9|6854.1|6853.9|6851.1|27
1615796390000|2021-03-15 08:19:50|6961.6|6958.8|6958.1|6955.3|6961.6|6958.8|6957.1|6954.3|162
1615829210000|2021-03-15 17:26:50|6856.7|6853.9|6854.2|6851.4|6856.7|6853.9|6854.2|6851.4|17
1615829220000|2021-03-15 17:27:00|6853.7|6850.9|6853.4|6850.6|6853.9|6851.1|6852.9|6850.1|9
1615829230000|2021-03-15 17:27:10|6853.7|6850.9|6852.9|6850.1|6853.9|6851.1|6852.9|6850.1|7
1615796400000|2021-03-15 08:20:00|6958.3|6955.5|6960.1|6957.3|6960.1|6957.3|6958.3|6955.5|28
1615829240000|2021-03-15 17:27:20|6853.4|6850.6|6854.7|6851.9|6855.7|6852.9|6853.4|6850.6|77
1615829250000|2021-03-15 17:27:30|6854.9|6852.1|6855.4|6852.6|6855.7|6852.9|6854.9|6852.1|10
1615796410000|2021-03-15 08:20:10|6959.8|6957|6959.7|6956.9|6960.1|6957.3|6959.4|6956.6|7
1615829260000|2021-03-15 17:27:40|6855.7|6852.9|6855.9|6853.1|6856.7|6853.9|6855.7|6852.9|6
1615829270000|2021-03-15 17:27:50|6855.7|6852.9|6854.7|6851.9|6855.7|6852.9|6854.7|6851.9|10
1615796420000|2021-03-15 08:20:20|6960.1|6957.3|6958.9|6956.1|6960.1|6957.3|6958.1|6955.3|10
1615829280000|2021-03-15 17:28:00|||||||||37
1615796430000|2021-03-15 08:20:30|6958.6|6955.8|6959.1|6956.3|6959.1|6956.3|6958.4|6955.6|24
1615829290000|2021-03-15 17:28:10|6853.7|6850.9|6853.7|6850.9|6853.7|6850.9|6852.9|6850.1|8
1615829300000|2021-03-15 17:28:20|6853.9|6851.1|6854.7|6851.9|6855.7|6852.9|6853.9|6851.1|7
1615829310000|2021-03-15 17:28:30|6853.9|6851.1|6852.7|6849.9|6853.9|6851.1|6852.2|6849.4|322
1615796440000|2021-03-15 08:20:40|6960.1|6957.3|6961.1|6958.3|6961.1|6958.3|6960.1|6957.3|16
1615829320000|2021-03-15 17:28:40|6852.9|6850.1|6852.7|6849.9|6853.4|6850.6|6852.7|6849.9|24
1615829330000|2021-03-15 17:28:50|6853.2|6850.4|6853.4|6850.6|6854.7|6851.9|6852.7|6849.9|60
1615796450000|2021-03-15 08:20:50|6960.9|6958.1|6961.1|6958.3|6961.1|6958.3|6960.1|6957.3|10
1615829340000|2021-03-15 17:29:00|6853.2|6850.4|6853.7|6850.9|6853.7|6850.9|6852.2|6849.4|7
1615796460000|2021-03-15 08:21:00|6961.8|6959|6962.8|6960|6962.8|6960|6961.8|6959|10
1615829350000|2021-03-15 17:29:10|6852.9|6850.1|6852.7|6849.9|6853.4|6850.6|6852.7|6849.9|13
1615796470000|2021-03-15 08:21:10|6962.6|6959.8|6961.4|6958.6|6962.8|6960|6961.4|6958.6|8
1615829360000|2021-03-15 17:29:20|6852.9|6850.1|6853.7|6850.9|6854.7|6851.9|6852.9|6850.1|23
1615796480000|2021-03-15 08:21:20|6961.1|6958.3|6962.1|6959.3|6962.6|6959.8|6961.1|6958.3|10
1615829370000|2021-03-15 17:29:30|6853.4|6850.6|6854.2|6851.4|6854.9|6852.1|6853.4|6850.6|17
1615796490000|2021-03-15 08:21:30|6961.6|6958.8|6960.9|6958.1|6961.8|6959|6960.9|6958.1|6
1615829380000|2021-03-15 17:29:40|6853.9|6851.1|6853.9|6851.1|6854.7|6851.9|6853.9|6851.1|16
1615829390000|2021-03-15 17:29:50|6854.4|6851.6|6854.7|6851.9|6854.7|6851.9|6854.4|6851.6|3
1615796500000|2021-03-15 08:21:40|6960.1|6957.3|6959.1|6956.3|6960.1|6957.3|6957.4|6954.6|51
1615829400000|2021-03-15 17:30:00|6854.9|6852.1|6852.4|6849.6|6854.9|6852.1|6852.4|6849.6|17
1615829410000|2021-03-15 17:30:10|6852.2|6849.4|6852.6|6849.8|6852.6|6849.8|6852.2|6849.4|7
1615796520000|2021-03-15 08:22:00|6958.9|6956.1|6958.8|6956|6958.9|6956.1|6958.1|6955.3|19
1615829420000|2021-03-15 17:30:20|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6852.9|6850.1|3
1615829430000|2021-03-15 17:30:30|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|1
1615796530000|2021-03-15 08:22:10|6959.6|6956.8|6958.9|6956.1|6960.1|6957.3|6958.1|6955.3|17
1615829440000|2021-03-15 17:30:40|6854.4|6851.6|6855.6|6852.8|6855.6|6852.8|6854.1|6851.3|8
1615829450000|2021-03-15 17:30:50|6856.2|6853.4|6857.4|6854.6|6857.4|6854.6|6856.2|6853.4|16
1615796540000|2021-03-15 08:22:20|6957.9|6955.1|6958.3|6955.5|6958.3|6955.5|6957.4|6954.6|22
1615829460000|2021-03-15 17:31:00|6857.2|6854.4|6858.9|6856.1|6858.9|6856.1|6857.2|6854.4|2
1615796550000|2021-03-15 08:22:30|6959.1|6956.3|6959.6|6956.8|6959.6|6956.8|6958.3|6955.5|4
1615829470000|2021-03-15 17:31:10|6859.4|6856.6|6859.6|6856.8|6859.6|6856.8|6859.4|6856.6|9
1615829480000|2021-03-15 17:31:20|6859.9|6857.1|6859.9|6857.1|6860.9|6858.1|6859.9|6857.1|3
1615796560000|2021-03-15 08:22:40|6959.1|6956.3|6960.3|6957.5|6961.1|6958.3|6959.1|6956.3|5
1615829490000|2021-03-15 17:31:30|6859.7|6856.9|6859.4|6856.6|6859.7|6856.9|6858.9|6856.1|11
1615796570000|2021-03-15 08:22:50|6960.1|6957.3|6959.9|6957.1|6960.9|6958.1|6959.1|6956.3|31
1615829500000|2021-03-15 17:31:40|6859.6|6856.8|6860.4|6857.6|6860.6|6857.8|6859.6|6856.8|10
1615796580000|2021-03-15 08:23:00|6959.1|6956.3|6959.1|6956.3|6959.1|6956.3|6959.1|6956.3|5
1615829510000|2021-03-15 17:31:50|6860.6|6857.8|6860.4|6857.6|6861.6|6858.8|6860.4|6857.6|14
1615796590000|2021-03-15 08:23:10|6958.9|6956.1|6957.1|6954.3|6958.9|6956.1|6956.9|6954.1|24
1615829520000|2021-03-15 17:32:00|6860.2|6857.4|6860.2|6857.4|6860.2|6857.4|6859.9|6857.1|1
1615796600000|2021-03-15 08:23:20|6956.4|6953.6|6955.6|6952.8|6956.4|6953.6|6954.4|6951.6|26
1615829530000|2021-03-15 17:32:10|6860.1|6857.3|6859.9|6857.1|6860.4|6857.6|6859.9|6857.1|1
1615796610000|2021-03-15 08:23:30|6955.9|6953.1|6955.8|6953|6956.6|6953.8|6955.1|6952.3|49
1615829540000|2021-03-15 17:32:20|6860.1|6857.3|6859.9|6857.1|6860.4|6857.6|6859.9|6857.1|2
1615829550000|2021-03-15 17:32:30|6860.1|6857.3|6858.9|6856.1|6860.2|6857.4|6858.9|6856.1|22
1615796620000|2021-03-15 08:23:40|6956.1|6953.3|6959.8|6957|6959.8|6957|6956.1|6953.3|81
1615829560000|2021-03-15 17:32:40|6859.1|6856.3|6858.4|6855.6|6859.1|6856.3|6858.4|6855.6|18
1615796630000|2021-03-15 08:23:50|6959.1|6956.3|6958.6|6955.8|6959.1|6956.3|6958.4|6955.6|3
1615829570000|2021-03-15 17:32:50|6858.2|6855.4|6856.9|6854.1|6858.2|6855.4|6856.2|6853.4|69
1615829580000|2021-03-15 17:33:00|6856.4|6853.6|6856.7|6853.9|6856.9|6854.1|6855.7|6852.9|10
1615796640000|2021-03-15 08:24:00|6959.1|6956.3|6960.6|6957.8|6961.8|6959|6959.1|6956.3|53
1615829590000|2021-03-15 17:33:10|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|2
1615829600000|2021-03-15 17:33:20|6856.2|6853.4|6856.9|6854.1|6856.9|6854.1|6855.1|6852.3|26
1615796650000|2021-03-15 08:24:10|6960.8|6958|6960.1|6957.3|6961.1|6958.3|6959.9|6957.1|26
1615829610000|2021-03-15 17:33:30|6856.2|6853.4|6856.9|6854.1|6857.6|6854.8|6855.7|6852.9|27
1615829620000|2021-03-15 17:33:40|6857.1|6854.3|6857.7|6854.9|6858.2|6855.4|6856.9|6854.1|20
1615829630000|2021-03-15 17:33:50|6857.6|6854.8|6858.2|6855.4|6859.9|6857.1|6857.6|6854.8|55
1615796660000|2021-03-15 08:24:20|6960.4|6957.6|6961.9|6959.1|6962.1|6959.3|6959.4|6956.6|34
1615829640000|2021-03-15 17:34:00|6857.9|6855.1|6859.2|6856.4|6859.9|6857.1|6857.9|6855.1|13
1615829650000|2021-03-15 17:34:10|6858.9|6856.1|6859.4|6856.6|6859.4|6856.6|6858.9|6856.1|3
1615796670000|2021-03-15 08:24:30|6961.4|6958.6|6961.4|6958.6|6961.9|6959.1|6961.4|6958.6|4
1615829660000|2021-03-15 17:34:20|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|18
1615829670000|2021-03-15 17:34:30|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6858.9|6856.1|8
1615796680000|2021-03-15 08:24:40|6961.9|6959.1|6962.1|6959.3|6962.1|6959.3|6961.9|6959.1|5
1615829680000|2021-03-15 17:34:40|6858.9|6856.1|6859.2|6856.4|6859.4|6856.6|6858.9|6856.1|8
1615829690000|2021-03-15 17:34:50|6859.4|6856.6|6860.2|6857.4|6860.4|6857.6|6859.4|6856.6|11
1615796690000|2021-03-15 08:24:50|6962.4|6959.6|6961.6|6958.8|6963.1|6960.3|6961.6|6958.8|14
1615829700000|2021-03-15 17:35:00|6860.4|6857.6|6861.9|6859.1|6861.9|6859.1|6860.4|6857.6|44
1615829710000|2021-03-15 17:35:10|6862.2|6859.4|6861.9|6859.1|6862.9|6860.1|6861.9|6859.1|34
1615796700000|2021-03-15 08:25:00|6961.9|6959.1|6962.6|6959.8|6963.1|6960.3|6961.9|6959.1|34
1615829720000|2021-03-15 17:35:20|6862.2|6859.4|6863.2|6860.4|6863.2|6860.4|6862.2|6859.4|12
1615829730000|2021-03-15 17:35:30|6862.9|6860.1|6862.4|6859.6|6863.2|6860.4|6861.9|6859.1|25
1615796710000|2021-03-15 08:25:10|6962.1|6959.3|6963.1|6960.3|6963.1|6960.3|6962.1|6959.3|14
1615829740000|2021-03-15 17:35:40|6862.6|6859.8|6863.2|6860.4|6863.2|6860.4|6862.6|6859.8|15
1615829750000|2021-03-15 17:35:50|6862.9|6860.1|6862.4|6859.6|6862.9|6860.1|6861.9|6859.1|46
1615796720000|2021-03-15 08:25:20|6963.4|6960.6|6961.4|6958.6|6963.4|6960.6|6961.1|6958.3|52
1615829760000|2021-03-15 17:36:00|6862.6|6859.8|6863.2|6860.4|6863.2|6860.4|6862.6|6859.8|45
1615829770000|2021-03-15 17:36:10|||||||||5
1615796730000|2021-03-15 08:25:30|6961.1|6958.3|6963.4|6960.6|6964.9|6962.1|6961.1|6958.3|76
1615829780000|2021-03-15 17:36:20|6862.9|6860.1|6863.2|6860.4|6863.2|6860.4|6862.9|6860.1|3
1615829790000|2021-03-15 17:36:30|6863.4|6860.6|6863.6|6860.8|6863.9|6861.1|6863.2|6860.4|26
1615796740000|2021-03-15 08:25:40|6963.1|6960.3|6961.4|6958.6|6963.1|6960.3|6960.9|6958.1|54
1615829800000|2021-03-15 17:36:40|6863.9|6861.1|6866.2|6863.4|6866.2|6863.4|6863.9|6861.1|29
1615829810000|2021-03-15 17:36:50|6866.9|6864.1|6865.4|6862.6|6866.9|6864.1|6864.9|6862.1|53
1615796750000|2021-03-15 08:25:50|6961.6|6958.8|6959.9|6957.1|6961.6|6958.8|6957.9|6955.1|52
1615829820000|2021-03-15 17:37:00|6865.6|6862.8|6864.6|6861.8|6865.6|6862.8|6864.2|6861.4|37
1615829830000|2021-03-15 17:37:10|6864.2|6861.4|6863.9|6861.1|6864.2|6861.4|6863.1|6860.3|8
1615796760000|2021-03-15 08:26:00|6959.4|6956.6|6958.4|6955.6|6959.9|6957.1|6958.4|6955.6|58
1615829840000|2021-03-15 17:37:20|6863.6|6860.8|6855.4|6852.6|6863.6|6860.8|6854.4|6851.6|76
1615829850000|2021-03-15 17:37:30|6855.6|6852.8|6855.4|6852.6|6856.2|6853.4|6855.2|6852.4|6
1615796770000|2021-03-15 08:26:10|6957.6|6954.8|6957.4|6954.6|6958.1|6955.3|6957.4|6954.6|66
1615829860000|2021-03-15 17:37:40|6855.2|6852.4|6854.2|6851.4|6855.4|6852.6|6853.2|6850.4|28
1615829870000|2021-03-15 17:37:50|6854.6|6851.8|6853.9|6851.1|6854.9|6852.1|6853.9|6851.1|2
1615796780000|2021-03-15 08:26:20|6957.2|6954.4|6957.1|6954.3|6957.2|6954.4|6956.9|6954.1|8
1615829880000|2021-03-15 17:38:00|6853.4|6850.6|6851.2|6848.4|6853.4|6850.6|6848.9|6846.1|95
1615829890000|2021-03-15 17:38:10|6850.9|6848.1|6851.4|6848.6|6852.2|6849.4|6850.7|6847.9|8
1615796790000|2021-03-15 08:26:30|6957.4|6954.6|6957.7|6954.9|6958.4|6955.6|6957.4|6954.6|47
1615829900000|2021-03-15 17:38:20|6851.2|6848.4|6850.2|6847.4|6851.9|6849.1|6848.8|6846|234
1615829910000|2021-03-15 17:38:30|6849.7|6846.9|6847.6|6844.8|6849.7|6846.9|6847.2|6844.4|143
1615796800000|2021-03-15 08:26:40|6957.9|6955.1|6958.4|6955.6|6958.4|6955.6|6957.9|6955.1|3
1615829920000|2021-03-15 17:38:40|6847.9|6845.1|6849.7|6846.9|6849.9|6847.1|6847.9|6845.1|14
1615829930000|2021-03-15 17:38:50|6849.5|6846.7|6848.4|6845.6|6850.9|6848.1|6848.4|6845.6|43
1615796810000|2021-03-15 08:26:50|6957.6|6954.8|6956.6|6953.8|6957.6|6954.8|6954.4|6951.6|44
1615829940000|2021-03-15 17:39:00|6848.2|6845.4|6848.4|6845.6|6849.6|6846.8|6847.9|6845.1|51
1615829950000|2021-03-15 17:39:10|6848.9|6846.1|6848.7|6845.9|6848.9|6846.1|6848.4|6845.6|2
1615796820000|2021-03-15 08:27:00|6956.9|6954.1|6957.1|6954.3|6957.1|6954.3|6955.9|6953.1|26
1615829960000|2021-03-15 17:39:20|6849.2|6846.4|6849.6|6846.8|6849.6|6846.8|6849.2|6846.4|7
1615829970000|2021-03-15 17:39:30|6849.4|6846.6|6848.4|6845.6|6849.4|6846.6|6848.2|6845.4|9
1615796830000|2021-03-15 08:27:10|6956.4|6953.6|6955.4|6952.6|6956.4|6953.6|6955.4|6952.6|15
1615829980000|2021-03-15 17:39:40|6848.9|6846.1|6848.7|6845.9|6849.6|6846.8|6848.7|6845.9|6
1615829990000|2021-03-15 17:39:50|6848.9|6846.1|6849.4|6846.6|6849.4|6846.6|6848.9|6846.1|0
1615796840000|2021-03-15 08:27:20|6955.2|6952.4|6954.9|6952.1|6956.7|6953.9|6954.9|6952.1|35
1615830000000|2021-03-15 17:40:00|6849.2|6846.4|6851.2|6848.4|6852.2|6849.4|6849.2|6846.4|22
1615796850000|2021-03-15 08:27:30|6954.4|6951.6|6951.4|6948.6|6954.4|6951.6|6950.9|6948.1|59
1615830010000|2021-03-15 17:40:10|6852.2|6849.4|6851.9|6849.1|6852.2|6849.4|6851.7|6848.9|2
1615830020000|2021-03-15 17:40:20|6852.2|6849.4|6852.2|6849.4|6852.2|6849.4|6849.7|6846.9|62
1615796860000|2021-03-15 08:27:40|6952.1|6949.3|6952.9|6950.1|6954.4|6951.6|6951.9|6949.1|43
1615830030000|2021-03-15 17:40:30|6852.4|6849.6|6852.2|6849.4|6853.5|6850.7|6852.1|6849.3|24
1615830050000|2021-03-15 17:40:50|6852.9|6850.1|6853.2|6850.4|6853.9|6851.1|6852.9|6850.1|31
1615796870000|2021-03-15 08:27:50|6952.7|6949.9|6949.9|6947.1|6952.7|6949.9|6949.4|6946.6|51
1615830060000|2021-03-15 17:41:00|6853.7|6850.9|6853.7|6850.9|6854.2|6851.4|6853.7|6850.9|4
1615796880000|2021-03-15 08:28:00|6949.4|6946.6|6949.4|6946.6|6949.6|6946.8|6948.4|6945.6|104
1615830070000|2021-03-15 17:41:10|6853.5|6850.7|6852.7|6849.9|6853.5|6850.7|6852.7|6849.9|1
1615796890000|2021-03-15 08:28:10|6950.1|6947.3|6951.4|6948.6|6952.4|6949.6|6950.1|6947.3|48
1615830080000|2021-03-15 17:41:20|6853.2|6850.4|6853.5|6850.7|6853.5|6850.7|6853.2|6850.4|1
1615830090000|2021-03-15 17:41:30|6853.2|6850.4|6852.5|6849.7|6853.5|6850.7|6852.5|6849.7|29
1615796900000|2021-03-15 08:28:20|6951.1|6948.3|6949.4|6946.6|6951.9|6949.1|6949.4|6946.6|23
1615830100000|2021-03-15 17:41:40|6852.2|6849.4|6851.2|6848.4|6852.2|6849.4|6850.2|6847.4|45
1615830110000|2021-03-15 17:41:50|6851.5|6848.7|6852.7|6849.9|6852.7|6849.9|6851.5|6848.7|3
1615796910000|2021-03-15 08:28:30|6949.9|6947.1|6948.9|6946.1|6949.9|6947.1|6948.4|6945.6|52
1615830120000|2021-03-15 17:42:00|6852.2|6849.4|6852.2|6849.4|6852.2|6849.4|6851.2|6848.4|13
1615830130000|2021-03-15 17:42:10|6852.7|6849.9|6851.7|6848.9|6852.7|6849.9|6851.2|6848.4|20
1615796920000|2021-03-15 08:28:40|6948.7|6945.9|6950.4|6947.6|6950.4|6947.6|6947.4|6944.6|52
1615830140000|2021-03-15 17:42:20|6852.2|6849.4|6851.6|6848.8|6853.2|6850.4|6851.6|6848.8|16
1615830150000|2021-03-15 17:42:30|6851.9|6849.1|6851.6|6848.8|6852.4|6849.6|6851.2|6848.4|10
1615796930000|2021-03-15 08:28:50|6950.6|6947.8|6949.9|6947.1|6952.9|6950.1|6949.9|6947.1|145
1615830160000|2021-03-15 17:42:40|6850.9|6848.1|6852.2|6849.4|6852.4|6849.6|6849.6|6846.8|26
1615796940000|2021-03-15 08:29:00|6949.4|6946.6|6947.1|6944.3|6949.4|6946.6|6946.6|6943.8|125
1615830170000|2021-03-15 17:42:50|6851.9|6849.1|6854.1|6851.3|6854.1|6851.3|6851.9|6849.1|43
1615796950000|2021-03-15 08:29:10|6947.4|6944.6|6950.4|6947.6|6950.4|6947.6|6947.4|6944.6|108
1615830180000|2021-03-15 17:43:00|6854.2|6851.4|6853.6|6850.8|6854.4|6851.6|6853.4|6850.6|27
1615796960000|2021-03-15 08:29:20|6949.9|6947.1|6950.4|6947.6|6950.4|6947.6|6948.4|6945.6|109
1615830190000|2021-03-15 17:43:10|6853.9|6851.1|6854.6|6851.8|6854.6|6851.8|6853.9|6851.1|1
1615796970000|2021-03-15 08:29:30|6950.8|6948|6951.4|6948.6|6952.1|6949.3|6950.8|6948|111
1615830200000|2021-03-15 17:43:20|6854.4|6851.6|6854.9|6852.1|6854.9|6852.1|6854.2|6851.4|5
1615796980000|2021-03-15 08:29:40|6950.8|6948|6950.4|6947.6|6951.1|6948.3|6949.4|6946.6|155
1615830210000|2021-03-15 17:43:30|6854.4|6851.6|6854.2|6851.4|6854.6|6851.8|6854.2|6851.4|5
1615796990000|2021-03-15 08:29:50|6950.8|6948|6951.4|6948.6|6951.4|6948.6|6950.4|6947.6|117
1615830220000|2021-03-15 17:43:40|6853.9|6851.1|6854.9|6852.1|6854.9|6852.1|6853.6|6850.8|14
1615830230000|2021-03-15 17:43:50|6855.6|6852.8|6856.9|6854.1|6857.6|6854.8|6855.6|6852.8|24
1615797000000|2021-03-15 08:30:00|6952.4|6949.6|6948.9|6946.1|6952.4|6949.6|6948.4|6945.6|237
1615830240000|2021-03-15 17:44:00|6856.7|6853.9|6856.7|6853.9|6856.9|6854.1|6855.9|6853.1|26
1615797010000|2021-03-15 08:30:10|6949.1|6946.3|6948.9|6946.1|6949.9|6947.1|6947.1|6944.3|371
1615830250000|2021-03-15 17:44:10|6856.2|6853.4|6855.4|6852.6|6856.2|6853.4|6855.4|6852.6|4
1615830260000|2021-03-15 17:44:20|6855.6|6852.8|6856.2|6853.4|6856.6|6853.8|6855.4|6852.6|13
1615797020000|2021-03-15 08:30:20|6948.7|6945.9|6950.4|6947.6|6950.4|6947.6|6947.4|6944.6|92
1615830270000|2021-03-15 17:44:30|6855.9|6853.1|6855.6|6852.8|6855.9|6853.1|6855.4|6852.6|2
1615830280000|2021-03-15 17:44:40|6855.4|6852.6|6855.6|6852.8|6855.6|6852.8|6855.4|6852.6|2
1615797030000|2021-03-15 08:30:30|6950.1|6947.3|6948.4|6945.6|6950.4|6947.6|6947.9|6945.1|58
1615830290000|2021-03-15 17:44:50|6856.2|6853.4|6857.4|6854.6|6857.9|6855.1|6856.2|6853.4|14
1615797040000|2021-03-15 08:30:40|6948.2|6945.4|6947.7|6944.9|6949.7|6946.9|6947.7|6944.9|462
1615830300000|2021-03-15 17:45:00|6857.2|6854.4|6857.9|6855.1|6857.9|6855.1|6856.9|6854.1|9
1615830310000|2021-03-15 17:45:10|6857.7|6854.9|6856.9|6854.1|6857.9|6855.1|6856.9|6854.1|12
1615797050000|2021-03-15 08:30:50|6948.5|6945.7|6950.2|6947.4|6951.7|6948.9|6948.5|6945.7|104
1615830320000|2021-03-15 17:45:20|6856.6|6853.8|6856.4|6853.6|6857.2|6854.4|6856.4|6853.6|4
1615830330000|2021-03-15 17:45:30|6856.6|6853.8|6859.9|6857.1|6859.9|6857.1|6856.4|6853.6|28
1615797060000|2021-03-15 08:31:00|6950.4|6947.6|6948.9|6946.1|6950.7|6947.9|6948.9|6946.1|183
1615830340000|2021-03-15 17:45:40|6860.1|6857.3|6860.6|6857.8|6860.6|6857.8|6859.6|6856.8|27
1615830350000|2021-03-15 17:45:50|6859.9|6857.1|6858.7|6855.9|6859.9|6857.1|6858.7|6855.9|6
1615797070000|2021-03-15 08:31:10|6948.7|6945.9|6949.9|6947.1|6950.2|6947.4|6948.7|6945.9|21
1615830360000|2021-03-15 17:46:00|6858.4|6855.6|6856.9|6854.1|6858.9|6856.1|6856.9|6854.1|8
1615830370000|2021-03-15 17:46:10|6856.6|6853.8|6858.1|6855.3|6858.9|6856.1|6856.6|6853.8|5
1615797080000|2021-03-15 08:31:20|6950.4|6947.6|6950.4|6947.6|6950.9|6948.1|6949.7|6946.9|39
1615830380000|2021-03-15 17:46:20|6858.9|6856.1|6858.6|6855.8|6858.9|6856.1|6857.9|6855.1|0
1615830390000|2021-03-15 17:46:30|6858.9|6856.1|6859.6|6856.8|6859.6|6856.8|6858.9|6856.1|2
1615797090000|2021-03-15 08:31:30|6949.9|6947.1|6949.9|6947.1|6950.9|6948.1|6949.9|6947.1|86
1615830400000|2021-03-15 17:46:40|6858.9|6856.1|6858.4|6855.6|6858.9|6856.1|6858.2|6855.4|8
1615830410000|2021-03-15 17:46:50|6857.9|6855.1|6858.9|6856.1|6858.9|6856.1|6857.9|6855.1|1
1615797100000|2021-03-15 08:31:40|6949.5|6946.7|6950.7|6947.9|6950.7|6947.9|6949.5|6946.7|163
1615830420000|2021-03-15 17:47:00|6859.1|6856.3|6857.7|6854.9|6859.1|6856.3|6857.2|6854.4|97
1615830430000|2021-03-15 17:47:10|6857.2|6854.4|6858.2|6855.4|6858.2|6855.4|6857.2|6854.4|5
1615797110000|2021-03-15 08:31:50|6950.4|6947.6|6949.7|6946.9|6950.4|6947.6|6949.7|6946.9|19
1615830440000|2021-03-15 17:47:20|6857.9|6855.1|6857.4|6854.6|6857.9|6855.1|6857.2|6854.4|24
1615830450000|2021-03-15 17:47:30|6857.7|6854.9|6857.7|6854.9|6858.2|6855.4|6857.2|6854.4|8
1615797120000|2021-03-15 08:32:00|6950.2|6947.4|6951.4|6948.6|6951.4|6948.6|6950.2|6947.4|110
1615830460000|2021-03-15 17:47:40|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|1
1615830470000|2021-03-15 17:47:50|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|6857.2|6854.4|0
1615797130000|2021-03-15 08:32:10|6951.2|6948.4|6950.7|6947.9|6951.7|6948.9|6949.9|6947.1|57
1615830480000|2021-03-15 17:48:00|6857.5|6854.7|6857.2|6854.4|6857.7|6854.9|6857.2|6854.4|2
1615830490000|2021-03-15 17:48:10|6857.5|6854.7|6857.5|6854.7|6857.7|6854.9|6857.5|6854.7|2
1615797140000|2021-03-15 08:32:20|6950.4|6947.6|6950.2|6947.4|6950.7|6947.9|6949.7|6946.9|152
1615830500000|2021-03-15 17:48:20|6856.9|6854.1|6856.2|6853.4|6856.9|6854.1|6856.2|6853.4|8
1615830510000|2021-03-15 17:48:30|6856.5|6853.7|6855.5|6852.7|6856.5|6853.7|6855.5|6852.7|4
1615797150000|2021-03-15 08:32:30|6949.7|6946.9|6949.2|6946.4|6949.7|6946.9|6948.4|6945.6|22
1615830520000|2021-03-15 17:48:40|6855.3|6852.5|6853.7|6850.9|6855.3|6852.5|6853.2|6850.4|54
1615830530000|2021-03-15 17:48:50|6853.5|6850.7|6855.2|6852.4|6855.2|6852.4|6853.5|6850.7|4
1615797160000|2021-03-15 08:32:40|6948.9|6946.1|6950.7|6947.9|6950.7|6947.9|6948.7|6945.9|91
1615830540000|2021-03-15 17:49:00|6855.7|6852.9|6854.7|6851.9|6855.7|6852.9|6854.7|6851.9|7
1615797170000|2021-03-15 08:32:50|6949.9|6947.1|6949.9|6947.1|6950.7|6947.9|6949.4|6946.6|35
1615830550000|2021-03-15 17:49:10|6854.5|6851.7|6854|6851.2|6854.7|6851.9|6854|6851.2|22
1615830560000|2021-03-15 17:49:20|6854.2|6851.4|6854.7|6851.9|6854.7|6851.9|6854.2|6851.4|2
1615797180000|2021-03-15 08:33:00|6949.4|6946.6|6949.7|6946.9|6950.4|6947.6|6948.7|6945.9|132
1615830570000|2021-03-15 17:49:30|6854.5|6851.7|6854.2|6851.4|6854.5|6851.7|6854.2|6851.4|2
1615830580000|2021-03-15 17:49:40|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|5
1615797190000|2021-03-15 08:33:10|6949.4|6946.6|6951.2|6948.4|6951.7|6948.9|6948.9|6946.1|108
1615830590000|2021-03-15 17:49:50|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|0
1615797200000|2021-03-15 08:33:20|6950.7|6947.9|6949.7|6946.9|6950.7|6947.9|6948.9|6946.1|276
1615830600000|2021-03-15 17:50:00|6854.2|6851.4|6856.7|6853.9|6856.9|6854.1|6854.2|6851.4|15
1615830610000|2021-03-15 17:50:10|6856.2|6853.4|6855.7|6852.9|6856.2|6853.4|6855.7|6852.9|2
1615797210000|2021-03-15 08:33:30|6949.5|6946.7|6948.2|6945.4|6950.2|6947.4|6948.2|6945.4|113
1615830620000|2021-03-15 17:50:20|6855.5|6852.7|6854.7|6851.9|6855.5|6852.7|6854.7|6851.9|0
1615830630000|2021-03-15 17:50:30|6854.5|6851.7|6855.2|6852.4|6855.2|6852.4|6854.5|6851.7|1
1615797220000|2021-03-15 08:33:40|6948.5|6945.7|6945.2|6942.4|6948.5|6945.7|6944.8|6942|97
1615830640000|2021-03-15 17:50:40|6856|6853.2|6855.5|6852.7|6856|6853.2|6855.5|6852.7|1
1615830650000|2021-03-15 17:50:50|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|6855.5|6852.7|0
1615797230000|2021-03-15 08:33:50|6945|6942.2|6945.5|6942.7|6946|6943.2|6944.7|6941.9|30
1615830660000|2021-03-15 17:51:00|6856|6853.2|6858.2|6855.4|6858.2|6855.4|6856|6853.2|53
1615830670000|2021-03-15 17:51:10|6858|6855.2|6856.7|6853.9|6858.2|6855.4|6856.7|6853.9|49
1615797240000|2021-03-15 08:34:00|6945.2|6942.4|6942.7|6939.9|6945.2|6942.4|6942.2|6939.4|40
1615830680000|2021-03-15 17:51:20|6856.5|6853.7|6858.2|6855.4|6858.2|6855.4|6856.5|6853.7|19
1615797250000|2021-03-15 08:34:10|6942.2|6939.4|6941.5|6938.7|6942.2|6939.4|6941.5|6938.7|6
1615830690000|2021-03-15 17:51:30|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|26
1615797260000|2021-03-15 08:34:20|6941.2|6938.4|6942|6939.2|6942.5|6939.7|6940|6937.2|99
1615830700000|2021-03-15 17:51:40|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|2
1615797270000|2021-03-15 08:34:30|6942.3|6939.5|6938.2|6935.4|6942.5|6939.7|6937.5|6934.7|93
1615830710000|2021-03-15 17:51:50|6859.7|6856.9|6860.2|6857.4|6860.2|6857.4|6859.5|6856.7|5
1615830720000|2021-03-15 17:52:00|6860|6857.2|6860.2|6857.4|6860.7|6857.9|6860|6857.2|19
1615797280000|2021-03-15 08:34:40|6938.5|6935.7|6939|6936.2|6939.5|6936.7|6938|6935.2|58
1615830730000|2021-03-15 17:52:10|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|6860|6857.2|41
1615830740000|2021-03-15 17:52:20|6860.9|6858.1|6861.5|6858.7|6861.5|6858.7|6860.9|6858.1|35
1615797290000|2021-03-15 08:34:50|6938.8|6936|6939|6936.2|6939|6936.2|6938.5|6935.7|45
1615830750000|2021-03-15 17:52:30|6861.2|6858.4|6862.2|6859.4|6862.2|6859.4|6861.2|6858.4|3
1615830760000|2021-03-15 17:52:40|6861.2|6858.4|6861.2|6858.4|6861.8|6859|6861.2|6858.4|12
1615830770000|2021-03-15 17:52:50|6861|6858.2|6862.5|6859.7|6862.7|6859.9|6861|6858.2|4
1615797300000|2021-03-15 08:35:00|6938.8|6936|6940.2|6937.4|6940.2|6937.4|6938.2|6935.4|106
1615830780000|2021-03-15 17:53:00|6862.2|6859.4|6861.5|6858.7|6862.2|6859.4|6861.5|6858.7|8
1615830790000|2021-03-15 17:53:10|6861.2|6858.4|6860.5|6857.7|6861.2|6858.4|6860.5|6857.7|4
1615797310000|2021-03-15 08:35:10|6940|6937.2|6938.2|6935.4|6940|6937.2|6937.5|6934.7|50
1615830800000|2021-03-15 17:53:20|6860.4|6857.6|6860.2|6857.4|6861.2|6858.4|6860.2|6857.4|3
1615830810000|2021-03-15 17:53:30|6860.5|6857.7|6859.7|6856.9|6860.5|6857.7|6859.7|6856.9|2
1615797320000|2021-03-15 08:35:20|6938|6935.2|6938.9|6936.1|6938.9|6936.1|6937.2|6934.4|43
1615830820000|2021-03-15 17:53:40|6859.9|6857.1|6859.2|6856.4|6860.2|6857.4|6859.2|6856.4|1
1615830830000|2021-03-15 17:53:50|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|1
1615830840000|2021-03-15 17:54:00|6859.7|6856.9|6859.7|6856.9|6859.7|6856.9|6859.7|6856.9|3
1615797330000|2021-03-15 08:35:30|6939.2|6936.4|6939.5|6936.7|6939.9|6937.1|6939|6936.2|35
1615830850000|2021-03-15 17:54:10|6860|6857.2|6859.5|6856.7|6860|6857.2|6859.5|6856.7|1
1615830860000|2021-03-15 17:54:20|6859.8|6857|6859|6856.2|6860|6857.2|6859|6856.2|4
1615797340000|2021-03-15 08:35:40|6939.7|6936.9|6939.7|6936.9|6939.7|6936.9|6939.7|6936.9|5
1615830870000|2021-03-15 17:54:30|6859.2|6856.4|6857.5|6854.7|6859.5|6856.7|6857.5|6854.7|6
1615797350000|2021-03-15 08:35:50|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|0
1615830880000|2021-03-15 17:54:40|6857.2|6854.4|6856.5|6853.7|6857.2|6854.4|6856.2|6853.4|5
1615797360000|2021-03-15 08:36:00|6939.2|6936.4|6937|6934.2|6939.2|6936.4|6937|6934.2|150
1615830890000|2021-03-15 17:54:50|6855.5|6852.7|6854.2|6851.4|6855.5|6852.7|6854.2|6851.4|3
1615797370000|2021-03-15 08:36:10|6936.5|6933.7|6936.5|6933.7|6937.2|6934.4|6936.5|6933.7|5
1615797380000|2021-03-15 08:36:20|6937|6934.2|6938|6935.2|6938|6935.2|6937|6934.2|6
1615830900000|2021-03-15 17:55:00|6854.5|6851.7|6855.2|6852.4|6855.2|6852.4|6854.5|6851.7|6
1615797390000|2021-03-15 08:36:30|6937.8|6935|6935.2|6932.4|6937.8|6935|6935.2|6932.4|43
1615830910000|2021-03-15 17:55:10|6855|6852.2|6854.8|6852|6855|6852.2|6854.8|6852|2
1615830920000|2021-03-15 17:55:20|6854.5|6851.7|6854.2|6851.4|6854.5|6851.7|6853.5|6850.7|6
1615797400000|2021-03-15 08:36:40|6935.5|6932.7|6938|6935.2|6938|6935.2|6935.5|6932.7|53
1615830930000|2021-03-15 17:55:30|6854|6851.2|6854|6851.2|6854.2|6851.4|6853.8|6851|3
1615797410000|2021-03-15 08:36:50|6938.2|6935.4|6940|6937.2|6940.2|6937.4|6938.2|6935.4|48
1615830940000|2021-03-15 17:55:40|6853.8|6851|6852.8|6850|6854|6851.2|6851.5|6848.7|18
1615830950000|2021-03-15 17:55:50|6853|6850.2|6852.8|6850|6853.5|6850.7|6852|6849.2|2
1615797420000|2021-03-15 08:37:00|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|6937.9|6935.1|8
1615830960000|2021-03-15 17:56:00|6852.5|6849.7|6852|6849.2|6852.8|6850|6852|6849.2|1
1615830970000|2021-03-15 17:56:10|6852.8|6850|6854|6851.2|6854|6851.2|6852.8|6850|8
1615830980000|2021-03-15 17:56:20|6853|6850.2|6852.8|6850|6853|6850.2|6851.8|6849|16
1615797430000|2021-03-15 08:37:10|6940|6937.2|6941.2|6938.4|6941.2|6938.4|6938.9|6936.1|32
1615830990000|2021-03-15 17:56:30|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|3
1615831000000|2021-03-15 17:56:40|6852.8|6850|6852.8|6850|6853.5|6850.7|6852.5|6849.7|5
1615797440000|2021-03-15 08:37:20|6940.5|6937.7|6939.2|6936.4|6940.7|6937.9|6938.5|6935.7|83
1615831010000|2021-03-15 17:56:50|6853|6850.2|6853.5|6850.7|6853.5|6850.7|6852.8|6850|9
1615831020000|2021-03-15 17:57:00|6854.2|6851.4|6854.5|6851.7|6855|6852.2|6854.2|6851.4|21
1615797450000|2021-03-15 08:37:30|6940|6937.2|6939.7|6936.9|6940.2|6937.4|6939.5|6936.7|92
1615831030000|2021-03-15 17:57:10|6854.8|6852|6853.8|6851|6855|6852.2|6853.5|6850.7|7
1615831040000|2021-03-15 17:57:20|6853.5|6850.7|6856|6853.2|6856|6853.2|6853.5|6850.7|25
1615797460000|2021-03-15 08:37:40|6939.5|6936.7|6939.9|6937.1|6939.9|6937.1|6939.2|6936.4|5
1615831050000|2021-03-15 17:57:30|6855.8|6853|6855.2|6852.4|6856|6853.2|6854.5|6851.7|24
1615831060000|2021-03-15 17:57:40|6854.5|6851.7|6855.5|6852.7|6855.5|6852.7|6854.5|6851.7|5
1615797470000|2021-03-15 08:37:50|6940.2|6937.4|6938.7|6935.9|6940.2|6937.4|6938.7|6935.9|48
1615831070000|2021-03-15 17:57:50|6854.9|6852.1|6855.2|6852.4|6855.2|6852.4|6854.5|6851.7|7
1615831080000|2021-03-15 17:58:00|6855.5|6852.7|6857.5|6854.7|6857.5|6854.7|6855.5|6852.7|29
1615797480000|2021-03-15 08:38:00|6939.2|6936.4|6940.5|6937.7|6941.2|6938.4|6939.2|6936.4|13
1615831090000|2021-03-15 17:58:10|6857.3|6854.5|6856.5|6853.7|6857.3|6854.5|6856.5|6853.7|5
1615831100000|2021-03-15 17:58:20|6857.2|6854.4|6857.5|6854.7|6857.5|6854.7|6857.2|6854.4|9
1615831110000|2021-03-15 17:58:30|6857.7|6854.9|6856.5|6853.7|6858.2|6855.4|6856.5|6853.7|38
1615797490000|2021-03-15 08:38:10|6940.2|6937.4|6938.7|6935.9|6940.2|6937.4|6938.7|6935.9|3
1615831120000|2021-03-15 17:58:40|6857|6854.2|6856.5|6853.7|6857|6854.2|6856.5|6853.7|9
1615831130000|2021-03-15 17:58:50|6857|6854.2|6858.7|6855.9|6858.7|6855.9|6857|6854.2|5
1615797500000|2021-03-15 08:38:20|6938.5|6935.7|6938.5|6935.7|6938.7|6935.9|6938.5|6935.7|8
1615797510000|2021-03-15 08:38:30|6938.7|6935.9|6939.7|6936.9|6939.7|6936.9|6938.7|6935.9|60
1615831140000|2021-03-15 17:59:00|6859.2|6856.4|6858.2|6855.4|6859.2|6856.4|6858.2|6855.4|5
1615831150000|2021-03-15 17:59:10|6858.5|6855.7|6858.9|6856.1|6858.9|6856.1|6858.2|6855.4|38
1615797520000|2021-03-15 08:38:40|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|0
1615831160000|2021-03-15 17:59:20|6859.2|6856.4|6858.2|6855.4|6859.2|6856.4|6857.7|6854.9|22
1615831170000|2021-03-15 17:59:30|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|0
1615797530000|2021-03-15 08:38:50|6939.7|6936.9|6941.2|6938.4|6941.2|6938.4|6939.7|6936.9|31
1615831180000|2021-03-15 17:59:40|6858.7|6855.9|6858.5|6855.7|6858.7|6855.9|6858.5|6855.7|46
1615831190000|2021-03-15 17:59:50|6858.2|6855.4|6858.4|6855.6|6858.4|6855.6|6857.2|6854.4|440
1615797540000|2021-03-15 08:39:00|6940.9|6938.1|6942.5|6939.7|6943.2|6940.4|6940.5|6937.7|30
1615831200000|2021-03-15 18:00:00|6858.2|6855.4|6857.9|6855.1|6858.2|6855.4|6857.4|6854.6|13
1615797550000|2021-03-15 08:39:10|6942.2|6939.4|6940.2|6937.4|6942.2|6939.4|6940|6937.2|5
1615831210000|2021-03-15 18:00:10|6858.2|6855.4|6858.2|6855.4|6858.4|6855.6|6858.2|6855.4|4
1615831220000|2021-03-15 18:00:20|6857.9|6855.1|6857.4|6854.6|6857.9|6855.1|6857.2|6854.4|4
1615797560000|2021-03-15 08:39:20|6940.5|6937.7|6941.5|6938.7|6942.2|6939.4|6940.5|6937.7|53
1615831230000|2021-03-15 18:00:30|6857.2|6854.4|6857.4|6854.6|6857.9|6855.1|6857.2|6854.4|4
1615831240000|2021-03-15 18:00:40|6857.9|6855.1|6859.4|6856.6|6859.4|6856.6|6857.9|6855.1|10
1615797570000|2021-03-15 08:39:30|6941.7|6938.9|6941|6938.2|6941.7|6938.9|6940.5|6937.7|23
1615831250000|2021-03-15 18:00:50|6859.7|6856.9|6858.2|6855.4|6860.2|6857.4|6858.2|6855.4|8
1615831260000|2021-03-15 18:01:00|6857.9|6855.1|6858.7|6855.9|6858.9|6856.1|6857.9|6855.1|5
1615797580000|2021-03-15 08:39:40|6940.8|6938|6940|6937.2|6940.8|6938|6939.5|6936.7|3
1615831270000|2021-03-15 18:01:10|6858.9|6856.1|6859.2|6856.4|6859.2|6856.4|6858.7|6855.9|3
1615831280000|2021-03-15 18:01:20|6859.4|6856.6|6860.2|6857.4|6860.8|6858|6859.4|6856.6|97
1615797590000|2021-03-15 08:39:50|6940.2|6937.4|6941|6938.2|6941.2|6938.4|6940.2|6937.4|17
1615831290000|2021-03-15 18:01:30|6859.9|6857.1|6860.9|6858.1|6860.9|6858.1|6859.9|6857.1|3
1615831300000|2021-03-15 18:01:40|6861.2|6858.4|6861.2|6858.4|6861.2|6858.4|6861.2|6858.4|0
1615797600000|2021-03-15 08:40:00|6940.8|6938|6939.7|6936.9|6940.8|6938|6939.7|6936.9|30
1615831310000|2021-03-15 18:01:50|6861.4|6858.6|6860.2|6857.4|6861.5|6858.7|6860.2|6857.4|28
1615797610000|2021-03-15 08:40:10|6940|6937.2|6939.5|6936.7|6940.5|6937.7|6939.5|6936.7|8
1615831320000|2021-03-15 18:02:00|6859.8|6857|6859.9|6857.1|6859.9|6857.1|6859.2|6856.4|10
1615797620000|2021-03-15 08:40:20|6939.3|6936.5|6938.7|6935.9|6939.3|6936.5|6938.2|6935.4|52
1615831330000|2021-03-15 18:02:10|6859.7|6856.9|6858|6855.2|6859.7|6856.9|6857.7|6854.9|36
1615831340000|2021-03-15 18:02:20|6857.7|6854.9|6858.9|6856.1|6858.9|6856.1|6857.7|6854.9|33
1615797630000|2021-03-15 08:40:30|6939|6936.2|6939.2|6936.4|6939.2|6936.4|6939|6936.2|14
1615831350000|2021-03-15 18:02:30|6858.5|6855.7|6858.9|6856.1|6859.4|6856.6|6858.4|6855.6|5
1615831360000|2021-03-15 18:02:40|6858.4|6855.6|6857.9|6855.1|6858.6|6855.8|6857.9|6855.1|4
1615797640000|2021-03-15 08:40:40|6938.9|6936.1|6939.5|6936.7|6939.7|6936.9|6938.9|6936.1|13
1615831370000|2021-03-15 18:02:50|6856.9|6854.1|6857.9|6855.1|6857.9|6855.1|6856.9|6854.1|216
1615797650000|2021-03-15 08:40:50|6939.2|6936.4|6939.2|6936.4|6939.2|6936.4|6939.2|6936.4|11
1615831380000|2021-03-15 18:03:00|6857.6|6854.8|6857.4|6854.6|6857.6|6854.8|6856.9|6854.1|6
1615831390000|2021-03-15 18:03:10|6857.2|6854.4|6856.4|6853.6|6857.4|6854.6|6855.6|6852.8|13
1615797660000|2021-03-15 08:41:00|6939.4|6936.6|6939.2|6936.4|6939.4|6936.6|6939.2|6936.4|11
1615831400000|2021-03-15 18:03:20|6856.6|6853.8|6856.6|6853.8|6856.9|6854.1|6855.9|6853.1|9
1615797670000|2021-03-15 08:41:10|6939.7|6936.9|6943.7|6940.9|6944.2|6941.4|6939.7|6936.9|754
1615831410000|2021-03-15 18:03:30|6856.9|6854.1|6856.4|6853.6|6856.9|6854.1|6856.4|6853.6|1
1615797680000|2021-03-15 08:41:20|6943.9|6941.1|6944.7|6941.9|6944.9|6942.1|6943.9|6941.1|34
1615831420000|2021-03-15 18:03:40|6856.2|6853.4|6856.6|6853.8|6856.6|6853.8|6855.9|6853.1|3
1615797690000|2021-03-15 08:41:30|6944.2|6941.4|6943.2|6940.4|6944.2|6941.4|6942.4|6939.6|15
1615831430000|2021-03-15 18:03:50|||||||||3
1615831440000|2021-03-15 18:04:00|6857.2|6854.4|6857.4|6854.6|6858.2|6855.4|6856.9|6854.1|28
1615797700000|2021-03-15 08:41:40|6942.7|6939.9|6944.7|6941.9|6944.7|6941.9|6942.2|6939.4|13
1615831450000|2021-03-15 18:04:10|6857.6|6854.8|6857.4|6854.6|6857.9|6855.1|6857.4|6854.6|7
1615797710000|2021-03-15 08:41:50|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|6944.7|6941.9|31
1615831460000|2021-03-15 18:04:20|6857.6|6854.8|6857.6|6854.8|6857.9|6855.1|6857.2|6854.4|51
1615831470000|2021-03-15 18:04:30|6857.1|6854.3|6857.2|6854.4|6857.6|6854.8|6856.9|6854.1|36
1615797720000|2021-03-15 08:42:00|6944.7|6941.9|6942.7|6939.9|6944.7|6941.9|6942.4|6939.6|24
1615831480000|2021-03-15 18:04:40|6857.6|6854.8|6856.9|6854.1|6857.6|6854.8|6856.9|6854.1|44
1615831490000|2021-03-15 18:04:50|6856.6|6853.8|6856.4|6853.6|6856.9|6854.1|6855.6|6852.8|26
1615797730000|2021-03-15 08:42:10|6942.4|6939.6|6942.7|6939.9|6942.7|6939.9|6941.7|6938.9|19
1615831500000|2021-03-15 18:05:00|6856.6|6853.8|6856.9|6854.1|6857.6|6854.8|6856.6|6853.8|12
1615797740000|2021-03-15 08:42:20|6942.9|6940.1|6943.2|6940.4|6943.7|6940.9|6942.9|6940.1|16
1615831510000|2021-03-15 18:05:10|6856.6|6853.8|6857.1|6854.3|6857.1|6854.3|6856.4|6853.6|16
1615797750000|2021-03-15 08:42:30|6943.4|6940.6|6944.4|6941.6|6944.4|6941.6|6943.4|6940.6|8
1615831520000|2021-03-15 18:05:20|6856.6|6853.8|6857.4|6854.6|6857.6|6854.8|6855.6|6852.8|9
1615797760000|2021-03-15 08:42:40|6944.7|6941.9|6945.7|6942.9|6946.7|6943.9|6944.7|6941.9|16
1615831530000|2021-03-15 18:05:30|6857.1|6854.3|6856.6|6853.8|6857.6|6854.8|6856.6|6853.8|19
1615797770000|2021-03-15 08:42:50|6945.9|6943.1|6946.7|6943.9|6946.7|6943.9|6945.9|6943.1|1
1615831540000|2021-03-15 18:05:40|6857.1|6854.3|6853.9|6851.1|6857.4|6854.6|6852.9|6850.1|61
1615797780000|2021-03-15 08:43:00|6946.4|6943.6|6945.7|6942.9|6946.7|6943.9|6945.2|6942.4|3
1615831550000|2021-03-15 18:05:50|6854.1|6851.3|6855.1|6852.3|6855.1|6852.3|6854.1|6851.3|21
1615797790000|2021-03-15 08:43:10|6947.7|6944.9|6946.2|6943.4|6947.7|6944.9|6945.9|6943.1|77
1615831560000|2021-03-15 18:06:00|6854.6|6851.8|6855.4|6852.6|6855.6|6852.8|6854.6|6851.8|6
1615797800000|2021-03-15 08:43:20|6945.9|6943.1|6947.7|6944.9|6947.7|6944.9|6945.9|6943.1|3
1615831570000|2021-03-15 18:06:10|6855.6|6852.8|6855.7|6852.9|6855.9|6853.1|6855.4|6852.6|16
1615797810000|2021-03-15 08:43:30|6948.4|6945.6|6948.9|6946.1|6948.9|6946.1|6948.2|6945.4|4
1615831580000|2021-03-15 18:06:20|6855.2|6852.4|6855.3|6852.5|6855.6|6852.8|6854.9|6852.1|21
1615797820000|2021-03-15 08:43:40|6949.4|6946.6|6949.2|6946.4|6949.4|6946.6|6948.9|6946.1|14
1615831590000|2021-03-15 18:06:30|6855.6|6852.8|6855.4|6852.6|6855.9|6853.1|6855.4|6852.6|111
1615797830000|2021-03-15 08:43:50|6948.7|6945.9|6950.2|6947.4|6950.2|6947.4|6948.7|6945.9|1
1615831600000|2021-03-15 18:06:40|6855.1|6852.3|6857.4|6854.6|6857.6|6854.8|6854.9|6852.1|42
1615797840000|2021-03-15 08:44:00|6950.7|6947.9|6950.7|6947.9|6950.7|6947.9|6950.2|6947.4|6
1615831610000|2021-03-15 18:06:50|6856.9|6854.1|6856.4|6853.6|6857.1|6854.3|6856.4|6853.6|2
1615797850000|2021-03-15 08:44:10|6951.2|6948.4|6951.9|6949.1|6951.9|6949.1|6951.2|6948.4|3
1615831620000|2021-03-15 18:07:00|6856.1|6853.3|6856.2|6853.4|6856.2|6853.4|6855.5|6852.7|63
1615797860000|2021-03-15 08:44:20|6951.7|6948.9|6954.6|6951.8|6955.2|6952.4|6951.7|6948.9|129
1615831630000|2021-03-15 18:07:10|6855.2|6852.4|6851.4|6848.6|6855.2|6852.4|6851.2|6848.4|45
1615797870000|2021-03-15 08:44:30|6954.9|6952.1|6955.9|6953.1|6956.4|6953.6|6954.7|6951.9|8
1615831640000|2021-03-15 18:07:20|6851.5|6848.7|6850.2|6847.4|6851.7|6848.9|6850.2|6847.4|55
1615797880000|2021-03-15 08:44:40|6956.7|6953.9|6956.4|6953.6|6956.7|6953.9|6955.2|6952.4|30
1615831650000|2021-03-15 18:07:30|6850.5|6847.7|6855.7|6852.9|6855.7|6852.9|6850.5|6847.7|55
1615797890000|2021-03-15 08:44:50|6955.7|6952.9|6954.9|6952.1|6955.7|6952.9|6954.7|6951.9|9
1615831660000|2021-03-15 18:07:40|6855.5|6852.7|6855.7|6852.9|6855.7|6852.9|6854.5|6851.7|21
1615831670000|2021-03-15 18:07:50|6855.2|6852.4|6853.7|6850.9|6855.2|6852.4|6853.2|6850.4|61
1615797900000|2021-03-15 08:45:00|6954.7|6951.9|6954.9|6952.1|6956.2|6953.4|6954.7|6951.9|10
1615831680000|2021-03-15 18:08:00|6854|6851.2|6854.5|6851.7|6854.7|6851.9|6852.5|6849.7|28
1615797910000|2021-03-15 08:45:10|6955.2|6952.4|6956.2|6953.4|6956.7|6953.9|6955.2|6952.4|16
1615831690000|2021-03-15 18:08:10|6854.7|6851.9|6861.2|6858.4|6861.2|6858.4|6854.7|6851.9|115
1615797920000|2021-03-15 08:45:20|6956.4|6953.6|6957.9|6955.1|6959.9|6957.1|6956.4|6953.6|282
1615831700000|2021-03-15 18:08:20|6860.7|6857.9|6860.2|6857.4|6860.7|6857.9|6859.5|6856.7|76
1615797930000|2021-03-15 08:45:30|6958.4|6955.6|6959.9|6957.1|6959.9|6957.1|6958.4|6955.6|178
1615831710000|2021-03-15 18:08:30|6860.7|6857.9|6859.9|6857.1|6860.7|6857.9|6859.2|6856.4|18
1615831720000|2021-03-15 18:08:40|6860.2|6857.4|6861.6|6858.8|6861.6|6858.8|6859.2|6856.4|56
1615797940000|2021-03-15 08:45:40|6959.7|6956.9|6961.6|6958.8|6961.9|6959.1|6959.7|6956.9|77
1615831730000|2021-03-15 18:08:50|6862.2|6859.4|6858.5|6855.7|6862.2|6859.4|6858.5|6855.7|93
1615831740000|2021-03-15 18:09:00|6859|6856.2|6859.5|6856.7|6859.5|6856.7|6858.5|6855.7|20
1615797950000|2021-03-15 08:45:50|6961.4|6958.6|6960.4|6957.6|6961.9|6959.1|6960.4|6957.6|3
1615831750000|2021-03-15 18:09:10|6859.2|6856.4|6859|6856.2|6859.5|6856.7|6858.5|6855.7|18
1615831760000|2021-03-15 18:09:20|6858.7|6855.9|6859.2|6856.4|6859.2|6856.4|6858.7|6855.9|12
1615797960000|2021-03-15 08:46:00|6960.9|6958.1|6960.7|6957.9|6961.4|6958.6|6960.7|6957.9|6
1615831770000|2021-03-15 18:09:30|6859|6856.2|6859.2|6856.4|6859.2|6856.4|6858.5|6855.7|10
1615831780000|2021-03-15 18:09:40|6858.9|6856.1|6860.9|6858.1|6860.9|6858.1|6858.9|6856.1|143
1615797970000|2021-03-15 08:46:10|6960.9|6958.1|6961.7|6958.9|6961.7|6958.9|6960.9|6958.1|81
1615831790000|2021-03-15 18:09:50|6859.9|6857.1|6863.4|6860.6|6863.6|6860.8|6859.9|6857.1|128
1615797980000|2021-03-15 08:46:20|6961.9|6959.1|6961.4|6958.6|6961.9|6959.1|6960.9|6958.1|5
1615831800000|2021-03-15 18:10:00|6863.6|6860.8|6861.9|6859.1|6863.6|6860.8|6861.2|6858.4|41
1615831810000|2021-03-15 18:10:10|6862.2|6859.4|6862.9|6860.1|6862.9|6860.1|6862.2|6859.4|4
1615798000000|2021-03-15 08:46:40|||||||||2
1615831820000|2021-03-15 18:10:20|6862.6|6859.8|6862.9|6860.1|6862.9|6860.1|6862.4|6859.6|32
1615831830000|2021-03-15 18:10:30|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|6862.9|6860.1|104
1615798010000|2021-03-15 08:46:50|6961.1|6958.3|6960.4|6957.6|6961.1|6958.3|6960.4|6957.6|276
1615831840000|2021-03-15 18:10:40|6862.6|6859.8|6860.4|6857.6|6862.6|6859.8|6859.2|6856.4|51
1615831850000|2021-03-15 18:10:50|6860.2|6857.4|6860.1|6857.3|6860.4|6857.6|6859.9|6857.1|4
1615798020000|2021-03-15 08:47:00|6959.9|6957.1|6958.6|6955.8|6959.9|6957.1|6958.6|6955.8|23
1615831860000|2021-03-15 18:11:00|6860.4|6857.6|6860.9|6858.1|6861.2|6858.4|6860.4|6857.6|3
1615831870000|2021-03-15 18:11:10|6861.4|6858.6|6861.2|6858.4|6861.9|6859.1|6861.2|6858.4|0
1615798030000|2021-03-15 08:47:10|6958.4|6955.6|6958.4|6955.6|6958.4|6955.6|6957.6|6954.8|7
1615831880000|2021-03-15 18:11:20|6860.9|6858.1|6860.2|6857.4|6860.9|6858.1|6860.2|6857.4|12
1615831890000|2021-03-15 18:11:30|6859.9|6857.1|6859.1|6856.3|6860.4|6857.6|6858.9|6856.1|27
1615798040000|2021-03-15 08:47:20|6958.6|6955.8|6960.6|6957.8|6961.1|6958.3|6958.6|6955.8|473
1615831900000|2021-03-15 18:11:40|6858.9|6856.1|6859.4|6856.6|6859.4|6856.6|6858.9|6856.1|8
1615831910000|2021-03-15 18:11:50|6859.6|6856.8|6859.4|6856.6|6860.2|6857.4|6859.1|6856.3|8
1615798050000|2021-03-15 08:47:30|6960.1|6957.3|6962.6|6959.8|6962.8|6960|6959.4|6956.6|160
1615831920000|2021-03-15 18:12:00|6859.6|6856.8|6865.2|6862.4|6865.2|6862.4|6859.4|6856.6|95
1615798060000|2021-03-15 08:47:40|6962.1|6959.3|6962.1|6959.3|6962.6|6959.8|6961.9|6959.1|8
1615831930000|2021-03-15 18:12:10|6864.9|6862.1|6865.4|6862.6|6865.6|6862.8|6864.2|6861.4|174
1615831940000|2021-03-15 18:12:20|6865.2|6862.4|6865.6|6862.8|6865.6|6862.8|6864.9|6862.1|32
1615798070000|2021-03-15 08:47:50|6961.9|6959.1|6961.9|6959.1|6961.9|6959.1|6961.9|6959.1|0
1615831950000|2021-03-15 18:12:30|6865.9|6863.1|6865.6|6862.8|6865.9|6863.1|6864.9|6862.1|4
1615798080000|2021-03-15 08:48:00|6961.4|6958.6|6961.9|6959.1|6962.1|6959.3|6961.4|6958.6|1
1615831960000|2021-03-15 18:12:40|6865.9|6863.1|6864.6|6861.8|6865.9|6863.1|6864.4|6861.6|28
1615831970000|2021-03-15 18:12:50|6864.4|6861.6|6864.4|6861.6|6864.6|6861.8|6864.4|6861.6|2
1615798090000|2021-03-15 08:48:10|6961.4|6958.6|6960.4|6957.6|6961.4|6958.6|6960.4|6957.6|16
1615831980000|2021-03-15 18:13:00|6864.6|6861.8|6864.2|6861.4|6865.2|6862.4|6863.2|6860.4|55
1615798100000|2021-03-15 08:48:20|6959.9|6957.1|6960.9|6958.1|6961.1|6958.3|6959.9|6957.1|2
1615831990000|2021-03-15 18:13:10|6864.4|6861.6|6862.2|6859.4|6864.4|6861.6|6862.2|6859.4|17
1615832000000|2021-03-15 18:13:20|6862.4|6859.6|6863.2|6860.4|6863.2|6860.4|6862.4|6859.6|1
1615798110000|2021-03-15 08:48:30|6961.1|6958.3|6960.4|6957.6|6961.1|6958.3|6960.4|6957.6|2
1615832010000|2021-03-15 18:13:30|6863.4|6860.6|6862.4|6859.6|6863.4|6860.6|6862.2|6859.4|6
1615798120000|2021-03-15 08:48:40|6960.6|6957.8|6960.4|6957.6|6960.6|6957.8|6960.4|6957.6|3
1615832020000|2021-03-15 18:13:40|6862.6|6859.8|6861.1|6858.3|6862.9|6860.1|6861.1|6858.3|25
1615798130000|2021-03-15 08:48:50|6959.4|6956.6|6958.4|6955.6|6959.4|6956.6|6958.1|6955.3|35
1615832030000|2021-03-15 18:13:50|6861.6|6858.8|6861.4|6858.6|6861.6|6858.8|6861.2|6858.4|7
1615832040000|2021-03-15 18:14:00|6861.2|6858.4|6861.4|6858.6|6862.2|6859.4|6860.9|6858.1|110
1615798140000|2021-03-15 08:49:00|6957.9|6955.1|6958.4|6955.6|6958.6|6955.8|6957.9|6955.1|8
1615832050000|2021-03-15 18:14:10|6861.2|6858.4|6862.4|6859.6|6863.4|6860.6|6860.2|6857.4|34
1615832060000|2021-03-15 18:14:20|6862.7|6859.9|6864.1|6861.3|6864.6|6861.8|6862.7|6859.9|96
1615798150000|2021-03-15 08:49:10|6958.6|6955.8|6958.4|6955.6|6958.6|6955.8|6958.4|6955.6|1
1615832070000|2021-03-15 18:14:30|6863.9|6861.1|6863.9|6861.1|6864.4|6861.6|6863.2|6860.4|36
1615832080000|2021-03-15 18:14:40|6864.1|6861.3|6862.4|6859.6|6864.1|6861.3|6861.2|6858.4|449
1615798160000|2021-03-15 08:49:20|6958.6|6955.8|6958.8|6956|6958.8|6956|6958.6|6955.8|1
1615832090000|2021-03-15 18:14:50|6862.2|6859.4|6863.6|6860.8|6863.6|6860.8|6862.2|6859.4|6
1615798170000|2021-03-15 08:49:30|6959.1|6956.3|6959.1|6956.3|6959.1|6956.3|6958.9|6956.1|1
1615832100000|2021-03-15 18:15:00|6863.4|6860.6|6864.2|6861.4|6864.6|6861.8|6863.4|6860.6|85
1615798180000|2021-03-15 08:49:40|6959.4|6956.6|6958.9|6956.1|6959.4|6956.6|6958.9|6956.1|13
1615832110000|2021-03-15 18:15:10|6864.6|6861.8|6865.9|6863.1|6866.6|6863.8|6864.2|6861.4|80
1615798190000|2021-03-15 08:49:50|6959.1|6956.3|6958.1|6955.3|6959.1|6956.3|6958.1|6955.3|0
1615832120000|2021-03-15 18:15:20|6865.6|6862.8|6866.4|6863.6|6866.9|6864.1|6865.6|6862.8|142
1615832130000|2021-03-15 18:15:30|6866.6|6863.8|6865.6|6862.8|6866.6|6863.8|6865.6|6862.8|57
1615798200000|2021-03-15 08:50:00|6958.9|6956.1|6958.9|6956.1|6958.9|6956.1|6958.9|6956.1|2
1615832140000|2021-03-15 18:15:40|6865.9|6863.1|6866.1|6863.3|6866.1|6863.3|6865.9|6863.1|3
1615798210000|2021-03-15 08:50:10|6958.8|6956|6959.1|6956.3|6959.1|6956.3|6958.8|6956|0
1615832150000|2021-03-15 18:15:50|6866.4|6863.6|6866.1|6863.3|6866.4|6863.6|6866.1|6863.3|13
1615798220000|2021-03-15 08:50:20|6958.8|6956|6958.6|6955.8|6959.1|6956.3|6958.6|6955.8|1
1615832160000|2021-03-15 18:16:00|6866.3|6863.5|6866.4|6863.6|6867.2|6864.4|6866.2|6863.4|20
1615832170000|2021-03-15 18:16:10|6865.6|6862.8|6865.6|6862.8|6865.6|6862.8|6865.4|6862.6|6
1615798230000|2021-03-15 08:50:30|6958.9|6956.1|6958.6|6955.8|6959.4|6956.6|6958.6|6955.8|4
1615832180000|2021-03-15 18:16:20|6865.4|6862.6|6863.6|6860.8|6865.4|6862.6|6863.4|6860.6|13
1615832190000|2021-03-15 18:16:30|6863.9|6861.1|6862.9|6860.1|6863.9|6861.1|6862.2|6859.4|14
1615798240000|2021-03-15 08:50:40|6958.4|6955.6|6958.6|6955.8|6958.6|6955.8|6958.1|6955.3|0
1615832200000|2021-03-15 18:16:40|||||||||1
1615832210000|2021-03-15 18:16:50|6862.6|6859.8|6863.6|6860.8|6863.6|6860.8|6862.4|6859.6|11
1615798250000|2021-03-15 08:50:50|6958.4|6955.6|6958.1|6955.3|6958.4|6955.6|6958.1|6955.3|0
1615832220000|2021-03-15 18:17:00|6863.2|6860.4|6861.4|6858.6|6863.2|6860.4|6861.2|6858.4|15
1615798260000|2021-03-15 08:51:00|6957.9|6955.1|6953.6|6950.8|6957.9|6955.1|6953.1|6950.3|60
1615832230000|2021-03-15 18:17:10|6860.9|6858.1|6859.9|6857.1|6860.9|6858.1|6859.9|6857.1|7
1615832240000|2021-03-15 18:17:20|6860.1|6857.3|6859.4|6856.6|6860.9|6858.1|6859.2|6856.4|10
1615798270000|2021-03-15 08:51:10|6953.1|6950.3|6954.1|6951.3|6954.1|6951.3|6952.9|6950.1|13
1615832250000|2021-03-15 18:17:30|6859.6|6856.8|6862.6|6859.8|6862.6|6859.8|6859.6|6856.8|46
1615832260000|2021-03-15 18:17:40|6862.3|6859.5|6862.7|6859.9|6862.9|6860.1|6862.1|6859.3|9
1615798280000|2021-03-15 08:51:20|6953.9|6951.1|6954.6|6951.8|6954.6|6951.8|6953.9|6951.1|2
1615832270000|2021-03-15 18:17:50|6861.9|6859.1|6862.1|6859.3|6862.1|6859.3|6861.9|6859.1|1
1615832280000|2021-03-15 18:18:00|6862.4|6859.6|6862.1|6859.3|6862.6|6859.8|6861.9|6859.1|10
1615798290000|2021-03-15 08:51:30|6954.9|6952.1|6953.9|6951.1|6954.9|6952.1|6953.9|6951.1|1
1615832290000|2021-03-15 18:18:10|6862.3|6859.5|6862.4|6859.6|6862.9|6860.1|6862.3|6859.5|5
1615832300000|2021-03-15 18:18:20|6862.6|6859.8|6862.7|6859.9|6863.4|6860.6|6862.4|6859.6|16
1615798300000|2021-03-15 08:51:40|6953.1|6950.3|6953.1|6950.3|6954.1|6951.3|6952.9|6950.1|13
1615832310000|2021-03-15 18:18:30|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|6862.7|6859.9|30
1615832320000|2021-03-15 18:18:40|6862.6|6859.8|6864.9|6862.1|6864.9|6862.1|6862.4|6859.6|9
1615798310000|2021-03-15 08:51:50|6952.9|6950.1|6950.1|6947.3|6952.9|6950.1|6949.9|6947.1|8
1615832330000|2021-03-15 18:18:50|6865.6|6862.8|6865.7|6862.9|6865.9|6863.1|6865.4|6862.6|4
1615832340000|2021-03-15 18:19:00|6865.9|6863.1|6865.4|6862.6|6865.9|6863.1|6864.9|6862.1|5
1615798320000|2021-03-15 08:52:00|6949.9|6947.1|6951.4|6948.6|6951.4|6948.6|6949.4|6946.6|9
1615832350000|2021-03-15 18:19:10|6865.2|6862.4|6867.2|6864.4|6867.2|6864.4|6865.2|6862.4|46
1615832360000|2021-03-15 18:19:20|6868.2|6865.4|6867.9|6865.1|6868.2|6865.4|6867.4|6864.6|91
1615798330000|2021-03-15 08:52:10|6951.6|6948.8|6951.9|6949.1|6952.1|6949.3|6951.4|6948.6|5
1615832370000|2021-03-15 18:19:30|6867.2|6864.4|6871.9|6869.1|6871.9|6869.1|6867.2|6864.4|347
1615832380000|2021-03-15 18:19:40|6872.2|6869.4|6875.2|6872.4|6876.4|6873.6|6871.9|6869.1|598
1615798340000|2021-03-15 08:52:20|6952.1|6949.3|6952.1|6949.3|6952.1|6949.3|6949.9|6947.1|9
1615832390000|2021-03-15 18:19:50|6875.4|6872.6|6873.6|6870.8|6875.4|6872.6|6873.4|6870.6|92
1615798350000|2021-03-15 08:52:30|6951.9|6949.1|6951.9|6949.1|6952.1|6949.3|6951.4|6948.6|5
1615832400000|2021-03-15 18:20:00|6874.2|6871.4|6872.4|6869.6|6874.6|6871.8|6870.2|6867.4|110
1615832410000|2021-03-15 18:20:10|6872.6|6869.8|6871.4|6868.6|6874.6|6871.8|6870.6|6867.8|121
1615798360000|2021-03-15 08:52:40|6952.1|6949.3|6953.1|6950.3|6953.1|6950.3|6952.1|6949.3|0
1615832420000|2021-03-15 18:20:20|6871.6|6868.8|6868.1|6865.3|6871.9|6869.1|6867.4|6864.6|160
1615832430000|2021-03-15 18:20:30|6867.9|6865.1|6869.4|6866.6|6869.7|6866.9|6866.4|6863.6|38
1615798370000|2021-03-15 08:52:50|6952.9|6950.1|6953.1|6950.3|6953.1|6950.3|6952.6|6949.8|1
1615832440000|2021-03-15 18:20:40|6869.6|6866.8|6872.6|6869.8|6872.6|6869.8|6869.6|6866.8|21
1615798380000|2021-03-15 08:53:00|6952.6|6949.8|6952.6|6949.8|6952.6|6949.8|6952.1|6949.3|7
1615832450000|2021-03-15 18:20:50|6872.9|6870.1|6869.6|6866.8|6872.9|6870.1|6868.9|6866.1|30
1615832460000|2021-03-15 18:21:00|6868.9|6866.1|6869.6|6866.8|6869.6|6866.8|6868.6|6865.8|24
1615798390000|2021-03-15 08:53:10|6952.1|6949.3|6953.1|6950.3|6953.1|6950.3|6952.1|6949.3|1
1615832470000|2021-03-15 18:21:10|6869.1|6866.3|6868.1|6865.3|6869.1|6866.3|6867.6|6864.8|17
1615832480000|2021-03-15 18:21:20|6867.9|6865.1|6867.9|6865.1|6868.4|6865.6|6866.9|6864.1|8
1615798400000|2021-03-15 08:53:20|6953.8|6951|6954.1|6951.3|6954.1|6951.3|6953.8|6951|7
1615832490000|2021-03-15 18:21:30|6868.1|6865.3|6866.4|6863.6|6869.1|6866.3|6865.4|6862.6|31
1615832500000|2021-03-15 18:21:40|6866.2|6863.4|6867.2|6864.4|6868.1|6865.3|6865.9|6863.1|36
1615798410000|2021-03-15 08:53:30|6953.9|6951.1|6953.9|6951.1|6953.9|6951.1|6952.9|6950.1|0
1615832510000|2021-03-15 18:21:50|6866.4|6863.6|6865.9|6863.1|6866.6|6863.8|6865.9|6863.1|7
1615832520000|2021-03-15 18:22:00|6866.1|6863.3|6865.9|6863.1|6866.9|6864.1|6865.9|6863.1|14
1615798420000|2021-03-15 08:53:40|6954.1|6951.3|6952.9|6950.1|6954.1|6951.3|6952.9|6950.1|3
1615832530000|2021-03-15 18:22:10|6866.4|6863.6|6868.6|6865.8|6868.6|6865.8|6866.4|6863.6|25
1615832540000|2021-03-15 18:22:20|6868.9|6866.1|6869.6|6866.8|6869.6|6866.8|6868.9|6866.1|22
1615798430000|2021-03-15 08:53:50|6952.6|6949.8|6953.9|6951.1|6954.1|6951.3|6952.6|6949.8|4
1615832550000|2021-03-15 18:22:30|6868.2|6865.4|6868.4|6865.6|6868.6|6865.8|6866.9|6864.1|107
1615832560000|2021-03-15 18:22:40|6867.6|6864.8|6868.4|6865.6|6868.4|6865.6|6865.9|6863.1|65
1615798440000|2021-03-15 08:54:00|6954.1|6951.3|6953.1|6950.3|6954.1|6951.3|6953.1|6950.3|1
1615832570000|2021-03-15 18:22:50|6868.2|6865.4|6868.4|6865.6|6868.9|6866.1|6867.6|6864.8|3
1615832580000|2021-03-15 18:23:00|6868.2|6865.4|6867.4|6864.6|6868.6|6865.8|6867.1|6864.3|15
1615798450000|2021-03-15 08:54:10|6952.9|6950.1|6953.1|6950.3|6953.1|6950.3|6952.9|6950.1|7
1615832590000|2021-03-15 18:23:10|6867.1|6864.3|6867.4|6864.6|6867.6|6864.8|6866.9|6864.1|5
1615832600000|2021-03-15 18:23:20|6867.1|6864.3|6866.6|6863.8|6867.1|6864.3|6863.7|6860.9|84
1615798460000|2021-03-15 08:54:20|||||||||1
1615832610000|2021-03-15 18:23:30|6866.2|6863.4|6867.6|6864.8|6867.6|6864.8|6865.9|6863.1|22
1615832620000|2021-03-15 18:23:40|6867.4|6864.6|6867.6|6864.8|6867.6|6864.8|6866.6|6863.8|8
1615798470000|2021-03-15 08:54:30|6952.9|6950.1|6952.1|6949.3|6952.9|6950.1|6952.1|6949.3|16
1615832630000|2021-03-15 18:23:50|6868.6|6865.8|6868.1|6865.3|6868.6|6865.8|6867.4|6864.6|10
1615832640000|2021-03-15 18:24:00|6868.6|6865.8|6868.6|6865.8|6868.6|6865.8|6867.9|6865.1|2
1615798480000|2021-03-15 08:54:40|6952.4|6949.6|6952.9|6950.1|6953.1|6950.3|6952.4|6949.6|6
1615832650000|2021-03-15 18:24:10|6868.4|6865.6|6868.9|6866.1|6868.9|6866.1|6867.1|6864.3|13
1615832660000|2021-03-15 18:24:20|6869.1|6866.3|6869.9|6867.1|6869.9|6867.1|6868.9|6866.1|17
1615798490000|2021-03-15 08:54:50|6953.1|6950.3|6952.9|6950.1|6953.1|6950.3|6952.4|6949.6|3
1615832670000|2021-03-15 18:24:30|6869.6|6866.8|6870.6|6867.8|6870.6|6867.8|6869.6|6866.8|5
1615832680000|2021-03-15 18:24:40|6871.2|6868.4|6871.1|6868.3|6871.6|6868.8|6871.1|6868.3|13
1615798500000|2021-03-15 08:55:00|6951.8|6949|6952.4|6949.6|6952.4|6949.6|6951.8|6949|27
1615832690000|2021-03-15 18:24:50|6871.6|6868.8|6869.6|6866.8|6871.6|6868.8|6869.6|6866.8|25
1615798510000|2021-03-15 08:55:10|6952.1|6949.3|6952.1|6949.3|6952.1|6949.3|6952.1|6949.3|2
1615832700000|2021-03-15 18:25:00|6869.9|6867.1|6872.6|6869.8|6872.6|6869.8|6869.9|6867.1|61
1615798520000|2021-03-15 08:55:20|6952.6|6949.8|6952.8|6950|6952.8|6950|6952.6|6949.8|0
1615832710000|2021-03-15 18:25:10|6872.9|6870.1|6872.1|6869.3|6872.9|6870.1|6871.9|6869.1|44
1615798530000|2021-03-15 08:55:30|6953.4|6950.6|6952.4|6949.6|6953.8|6951|6952.4|6949.6|11
1615832720000|2021-03-15 18:25:20|6872.3|6869.5|6871.4|6868.6|6872.6|6869.8|6869.9|6867.1|20
1615798540000|2021-03-15 08:55:40|6952.9|6950.1|6952.9|6950.1|6953.1|6950.3|6952.9|6950.1|13
1615832730000|2021-03-15 18:25:30|6871.2|6868.4|6868.9|6866.1|6871.2|6868.4|6868.9|6866.1|1
1615798550000|2021-03-15 08:55:50|6953.1|6950.3|6953.4|6950.6|6953.8|6951|6952.9|6950.1|7
1615832740000|2021-03-15 18:25:40|6868.3|6865.5|6870.4|6867.6|6870.6|6867.8|6867.4|6864.6|65
1615832750000|2021-03-15 18:25:50|6870.2|6867.4|6867.8|6865|6870.4|6867.6|6867.4|6864.6|39
1615798560000|2021-03-15 08:56:00|6953.1|6950.3|6953.1|6950.3|6953.1|6950.3|6952.8|6950|4
1615832760000|2021-03-15 18:26:00|6868.1|6865.3|6866.6|6863.8|6868.6|6865.8|6866.6|6863.8|17
1615832770000|2021-03-15 18:26:10|6866.2|6863.4|6863.9|6861.1|6867.9|6865.1|6863.7|6860.9|65
1615798600000|2021-03-15 08:56:40|6953.5|6950.7|6955.4|6952.6|6956.1|6953.3|6953.5|6950.7|24
1615832780000|2021-03-15 18:26:20|6864.1|6861.3|6865.6|6862.8|6867.1|6864.3|6863.9|6861.1|37
1615798610000|2021-03-15 08:56:50|6955.6|6952.8|6955.1|6952.3|6956.1|6953.3|6954.6|6951.8|7
1615832790000|2021-03-15 18:26:30|6865.9|6863.1|6867.6|6864.8|6867.6|6864.8|6865.9|6863.1|6
1615832800000|2021-03-15 18:26:40|6867.9|6865.1|6866.6|6863.8|6867.9|6865.1|6865.9|6863.1|27
1615798620000|2021-03-15 08:57:00|6954.4|6951.6|6954.4|6951.6|6955.1|6952.3|6954.4|6951.6|2
1615832810000|2021-03-15 18:26:50|6866.1|6863.3|6865.1|6862.3|6866.1|6863.3|6864.1|6861.3|7
1615832820000|2021-03-15 18:27:00|6864.9|6862.1|6863.4|6860.6|6865.6|6862.8|6862.6|6859.8|39
1615798630000|2021-03-15 08:57:10|6954.6|6951.8|6953.1|6950.3|6955.1|6952.3|6953.1|6950.3|55
1615832830000|2021-03-15 18:27:10|6863.6|6860.8|6863.1|6860.3|6865.6|6862.8|6863.1|6860.3|44
1615832840000|2021-03-15 18:27:20|6862.9|6860.1|6867.4|6864.6|6867.6|6864.8|6860.9|6858.1|100
1615798640000|2021-03-15 08:57:20|6953.9|6951.1|6954.1|6951.3|6954.1|6951.3|6953.9|6951.1|3
1615832850000|2021-03-15 18:27:30|6867.1|6864.3|6868.4|6865.6|6869.2|6866.4|6867.1|6864.3|25
1615832860000|2021-03-15 18:27:40|6867.9|6865.1|6867.3|6864.5|6868.6|6865.8|6865.6|6862.8|55
1615832870000|2021-03-15 18:27:50|6867.4|6864.6|6868.3|6865.5|6869.6|6866.8|6866.9|6864.1|100
1615798650000|2021-03-15 08:57:30|||||||||1
1615832880000|2021-03-15 18:28:00|6868.6|6865.8|6863.1|6860.3|6868.6|6865.8|6860.1|6857.3|309
1615832890000|2021-03-15 18:28:10|6862.9|6860.1|6863.9|6861.1|6866.1|6863.3|6861.8|6859|258
1615798670000|2021-03-15 08:57:50|6954.6|6951.8|6954.4|6951.6|6954.6|6951.8|6954.1|6951.3|0
1615832900000|2021-03-15 18:28:20|6863.6|6860.8|6861|6858.2|6863.6|6860.8|6858.6|6855.8|388
1615832910000|2021-03-15 18:28:30|6861.6|6858.8|6858.6|6855.8|6861.6|6858.8|6857.9|6855.1|180
1615798680000|2021-03-15 08:58:00|6954.1|6951.3|6952.4|6949.6|6954.1|6951.3|6952.4|6949.6|5
1615832920000|2021-03-15 18:28:40|6859|6856.2|6858.9|6856.1|6861.6|6858.8|6858.9|6856.1|315
1615832930000|2021-03-15 18:28:50|6858.6|6855.8|6860|6857.2|6860.6|6857.8|6858.6|6855.8|1191
1615798690000|2021-03-15 08:58:10|6952.1|6949.3|6951.3|6948.5|6953.1|6950.3|6950.1|6947.3|12
1615832940000|2021-03-15 18:29:00|6859.3|6856.5|6858|6855.2|6861.6|6858.8|6857|6854.2|394
1615832950000|2021-03-15 18:29:10|6857.8|6855|6854.3|6851.5|6857.8|6855|6854.3|6851.5|439
1615798700000|2021-03-15 08:58:20|6952.1|6949.3|6948.6|6945.8|6952.1|6949.3|6948.6|6945.8|23
1615832960000|2021-03-15 18:29:20|6854.5|6851.7|6855|6852.2|6856.3|6853.5|6851.3|6848.5|467
1615832970000|2021-03-15 18:29:30|6854.6|6851.8|6852.6|6849.8|6854.6|6851.8|6851|6848.2|769
1615798710000|2021-03-15 08:58:30|6948.9|6946.1|6948.9|6946.1|6949.1|6946.3|6948.4|6945.6|15
1615832980000|2021-03-15 18:29:40|6852.8|6850|6856.3|6853.5|6858.3|6855.5|6852.8|6850|336
1615832990000|2021-03-15 18:29:50|6856.6|6853.8|6854.5|6851.7|6858.6|6855.8|6854|6851.2|274
1615798720000|2021-03-15 08:58:40|6948.6|6945.8|6948.9|6946.1|6949.1|6946.3|6948.6|6945.8|0
1615833000000|2021-03-15 18:30:00|6854.3|6851.5|6853.3|6850.5|6855|6852.2|6851.5|6848.7|228
1615798730000|2021-03-15 08:58:50|6949.1|6946.3|6949.1|6946.3|6949.1|6946.3|6948.9|6946.1|3
1615833010000|2021-03-15 18:30:10|6853.5|6850.7|6848.3|6845.5|6853.5|6850.7|6848.1|6845.3|153
1615833020000|2021-03-15 18:30:20|6848.8|6846|6847.8|6845|6849.3|6846.5|6847.6|6844.8|65
1615833030000|2021-03-15 18:30:30|6847.6|6844.8|6846.3|6843.5|6848|6845.2|6846|6843.2|106
1615833040000|2021-03-15 18:30:40|6846.5|6843.7|6847.3|6844.5|6848.1|6845.3|6846.5|6843.7|130
1615798740000|2021-03-15 08:59:00|6949.6|6946.8|6950.4|6947.6|6952.1|6949.3|6949.6|6946.8|64
1615833050000|2021-03-15 18:30:50|6847.6|6844.8|6848.6|6845.8|6849.3|6846.5|6847.5|6844.7|30
1615833060000|2021-03-15 18:31:00|6848|6845.2|6843.8|6841|6848|6845.2|6843.3|6840.5|146
1615798750000|2021-03-15 08:59:10|6951.1|6948.3|6950.6|6947.8|6951.6|6948.8|6950.1|6947.3|4
1615833070000|2021-03-15 18:31:10|6843.3|6840.5|6841.3|6838.5|6845.3|6842.5|6840.6|6837.8|78
1615833080000|2021-03-15 18:31:20|6842|6839.2|6841.1|6838.3|6843.3|6840.5|6840.8|6838|34
1615798760000|2021-03-15 08:59:20|6950.4|6947.6|6951.1|6948.3|6951.1|6948.3|6950.1|6947.3|3
1615833090000|2021-03-15 18:31:30|6840.8|6838|6840.6|6837.8|6841|6838.2|6840.6|6837.8|6
1615798770000|2021-03-15 08:59:30|6951.8|6949|6951.6|6948.8|6951.9|6949.1|6951.4|6948.6|9
1615833100000|2021-03-15 18:31:40|6840.3|6837.5|6835.6|6832.8|6840.3|6837.5|6835.6|6832.8|214
1615798780000|2021-03-15 08:59:40|6952.1|6949.3|6953.8|6951|6953.8|6951|6951.4|6948.6|7
1615833110000|2021-03-15 18:31:50|6835.3|6832.5|6835.8|6833|6836.3|6833.5|6832.6|6829.8|38
1615833120000|2021-03-15 18:32:00|6836|6833.2|6836.1|6833.3|6837.1|6834.3|6834.6|6831.8|1146
1615833130000|2021-03-15 18:32:10|6835.9|6833.1|6834.1|6831.3|6837.1|6834.3|6833.9|6831.1|154
1615798790000|2021-03-15 08:59:50|6954.1|6951.3|6953.6|6950.8|6954.1|6951.3|6953.4|6950.6|7
1615833140000|2021-03-15 18:32:20|6834.3|6831.5|6833.9|6831.1|6836.9|6834.1|6833.6|6830.8|129
1615833150000|2021-03-15 18:32:30|6834.1|6831.3|6834.9|6832.1|6835.4|6832.6|6833.9|6831.1|10
1615833160000|2021-03-15 18:32:40|6835.1|6832.3|6835.9|6833.1|6836.6|6833.8|6835.1|6832.3|30
1615798800000|2021-03-15 09:00:00|6953.4|6950.6|6952.1|6949.3|6954.1|6951.3|6951.9|6949.1|57
1615833170000|2021-03-15 18:32:50|6836.1|6833.3|6835.9|6833.1|6837.9|6835.1|6835.9|6833.1|34
1615833180000|2021-03-15 18:33:00|6835.6|6832.8|6835.1|6832.3|6835.6|6832.8|6833.9|6831.1|39
1615798810000|2021-03-15 09:00:10|6951.4|6948.6|6950.1|6947.3|6951.4|6948.6|6949.8|6947|51
1615833190000|2021-03-15 18:33:10|6834.9|6832.1|6834.9|6832.1|6836.9|6834.1|6834.9|6832.1|27
1615798820000|2021-03-15 09:00:20|6950.9|6948.1|6951.1|6948.3|6951.1|6948.3|6950.4|6947.6|18
1615833200000|2021-03-15 18:33:20|6835.1|6832.3|6834.9|6832.1|6836.9|6834.1|6833.9|6831.1|59
1615833210000|2021-03-15 18:33:30|6835.1|6832.3|6835.9|6833.1|6837.1|6834.3|6835.1|6832.3|31
1615798830000|2021-03-15 09:00:30|6952.1|6949.3|6952.1|6949.3|6952.1|6949.3|6951.9|6949.1|12
1615833220000|2021-03-15 18:33:40|6835.6|6832.8|6834.6|6831.8|6835.9|6833.1|6834.6|6831.8|12
1615798840000|2021-03-15 09:00:40|6951.4|6948.6|6952.1|6949.3|6952.4|6949.6|6951.4|6948.6|139
1615833230000|2021-03-15 18:33:50|6834.1|6831.3|6834.4|6831.6|6834.9|6832.1|6832.9|6830.1|16
1615833240000|2021-03-15 18:34:00|6834.1|6831.3|6832.6|6829.8|6834.4|6831.6|6830.9|6828.1|77
1615798850000|2021-03-15 09:00:50|6952.4|6949.6|6953.1|6950.3|6953.4|6950.6|6952.4|6949.6|56
1615833250000|2021-03-15 18:34:10|6832.9|6830.1|6833.9|6831.1|6834.3|6831.5|6832.9|6830.1|13
1615833260000|2021-03-15 18:34:20|6834.1|6831.3|6837.1|6834.3|6837.1|6834.3|6834.1|6831.3|26
1615798860000|2021-03-15 09:01:00|6953.4|6950.6|6952.9|6950.1|6953.9|6951.1|6952.1|6949.3|9
1615833270000|2021-03-15 18:34:30|6836.9|6834.1|6840.9|6838.1|6840.9|6838.1|6836.9|6834.1|21
1615833280000|2021-03-15 18:34:40|6841.4|6838.6|6838.9|6836.1|6841.9|6839.1|6838.9|6836.1|48
1615833290000|2021-03-15 18:34:50|6839.3|6836.5|6837.9|6835.1|6840.1|6837.3|6837.6|6834.8|13
1615798870000|2021-03-15 09:01:10|6953.1|6950.3|6953.9|6951.1|6953.9|6951.1|6953.1|6950.3|2
1615833300000|2021-03-15 18:35:00|6837.6|6834.8|6839.4|6836.6|6839.9|6837.1|6837.4|6834.6|65
1615833310000|2021-03-15 18:35:10|6838.9|6836.1|6839.9|6837.1|6839.9|6837.1|6838.9|6836.1|137
1615798880000|2021-03-15 09:01:20|6954.4|6951.6|6955.3|6952.5|6956.4|6953.6|6954.4|6951.6|51
1615833320000|2021-03-15 18:35:20|6839.6|6836.8|6842.6|6839.8|6842.6|6839.8|6839.6|6836.8|178
1615833330000|2021-03-15 18:35:30|6842.3|6839.5|6841.6|6838.8|6842.4|6839.6|6841.6|6838.8|21
1615798890000|2021-03-15 09:01:30|6955.9|6953.1|6957.8|6955|6957.8|6955|6955.9|6953.1|33
1615833340000|2021-03-15 18:35:40|6842.1|6839.3|6840.9|6838.1|6842.6|6839.8|6840.9|6838.1|92
1615833350000|2021-03-15 18:35:50|6842.3|6839.5|6841.3|6838.5|6842.6|6839.8|6840.6|6837.8|47
1615798900000|2021-03-15 09:01:40|6958.1|6955.3|6956.9|6954.1|6959.1|6956.3|6956.9|6954.1|43
1615833360000|2021-03-15 18:36:00|6840.9|6838.1|6842.6|6839.8|6842.6|6839.8|6840.9|6838.1|34
1615798910000|2021-03-15 09:01:50|6956.6|6953.8|6955.9|6953.1|6956.6|6953.8|6955.4|6952.6|111
1615833370000|2021-03-15 18:36:10|6841.9|6839.1|6843.9|6841.1|6843.9|6841.1|6841.9|6839.1|57
1615798920000|2021-03-15 09:02:00|6955.4|6952.6|6956.3|6953.5|6956.3|6953.5|6955.1|6952.3|10
1615833380000|2021-03-15 18:36:20|6842.9|6840.1|6843.1|6840.3|6843.9|6841.1|6842.9|6840.1|16
1615798930000|2021-03-15 09:02:10|6956.6|6953.8|6956.9|6954.1|6957.8|6955|6956.6|6953.8|23
1615833390000|2021-03-15 18:36:30|6843.4|6840.6|6842.3|6839.5|6844.3|6841.5|6842.1|6839.3|230
1615798940000|2021-03-15 09:02:20|6957.1|6954.3|6957.1|6954.3|6957.1|6954.3|6957.1|6954.3|2
1615833400000|2021-03-15 18:36:40|6843.1|6840.3|6843.3|6840.5|6843.3|6840.5|6843.1|6840.3|1
1615833410000|2021-03-15 18:36:50|6842.9|6840.1|6842.4|6839.6|6842.9|6840.1|6842.4|6839.6|11
1615833420000|2021-03-15 18:37:00|6842.6|6839.8|6841.8|6839|6842.6|6839.8|6841.6|6838.8|43
1615798950000|2021-03-15 09:02:30|6957.6|6954.8|6957.1|6954.3|6958.1|6955.3|6956.4|6953.6|37
1615833430000|2021-03-15 18:37:10|6842.1|6839.3|6842.3|6839.5|6842.3|6839.5|6841.9|6839.1|2
1615833440000|2021-03-15 18:37:20|6842.9|6840.1|6842.8|6840|6843.6|6840.8|6842.6|6839.8|17
1615798960000|2021-03-15 09:02:40|6958.1|6955.3|6958.6|6955.8|6958.6|6955.8|6957.6|6954.8|1
1615833450000|2021-03-15 18:37:30|6843.1|6840.3|6843.3|6840.5|6844.3|6841.5|6843.1|6840.3|13
1615833460000|2021-03-15 18:37:40|6843.9|6841.1|6846.6|6843.8|6847.3|6844.5|6843.9|6841.1|61
1615798970000|2021-03-15 09:02:50|6959.1|6956.3|6959.4|6956.6|6961.1|6958.3|6959.1|6956.3|33
1615833470000|2021-03-15 18:37:50|6847.2|6844.4|6848.1|6845.3|6848.6|6845.8|6847.2|6844.4|73
1615833480000|2021-03-15 18:38:00|6848.5|6845.7|6849.6|6846.8|6850.3|6847.5|6848.5|6845.7|51
1615798980000|2021-03-15 09:03:00|6959.1|6956.3|6956.9|6954.1|6959.4|6956.6|6956.9|6954.1|10
1615833490000|2021-03-15 18:38:10|6849.8|6847|6850.3|6847.5|6851.3|6848.5|6849.8|6847|26
1615833500000|2021-03-15 18:38:20|6850|6847.2|6850.1|6847.3|6852.3|6849.5|6849.8|6847|23
1615798990000|2021-03-15 09:03:10|6956.6|6953.8|6957.1|6954.3|6957.1|6954.3|6955.9|6953.1|4
1615833510000|2021-03-15 18:38:30|6849.9|6847.1|6847.1|6844.3|6849.9|6847.1|6847.1|6844.3|20
1615833520000|2021-03-15 18:38:40|6846.9|6844.1|6847.9|6845.1|6848.1|6845.3|6846.3|6843.5|2
1615799000000|2021-03-15 09:03:20|6956.6|6953.8|6958.1|6955.3|6958.1|6955.3|6956.4|6953.6|19
1615833530000|2021-03-15 18:38:50|6848.1|6845.3|6847.1|6844.3|6848.6|6845.8|6847.1|6844.3|4
1615799010000|2021-03-15 09:03:30|6957.9|6955.1|6957.4|6954.6|6957.9|6955.1|6957.4|6954.6|2
1615833540000|2021-03-15 18:39:00|6846.9|6844.1|6846.1|6843.3|6846.9|6844.1|6845.1|6842.3|6
1615799020000|2021-03-15 09:03:40|6956.9|6954.1|6956.3|6953.5|6956.9|6954.1|6956.1|6953.3|2
1615833550000|2021-03-15 18:39:10|6845.9|6843.1|6846.6|6843.8|6847.1|6844.3|6845.9|6843.1|8
1615799030000|2021-03-15 09:03:50|6957.1|6954.3|6956.9|6954.1|6957.1|6954.3|6956.9|6954.1|0
1615833560000|2021-03-15 18:39:20|6846.9|6844.1|6846.9|6844.1|6847.6|6844.8|6846.6|6843.8|14
1615833570000|2021-03-15 18:39:30|6846.4|6843.6|6845.9|6843.1|6846.6|6843.8|6845.9|6843.1|21
1615799040000|2021-03-15 09:04:00|6956.6|6953.8|6958.4|6955.6|6958.4|6955.6|6956.4|6953.6|14
1615833580000|2021-03-15 18:39:40|6845.4|6842.6|6845.4|6842.6|6845.4|6842.6|6845.4|6842.6|6
1615799050000|2021-03-15 09:04:10|6958.1|6955.3|6956.1|6953.3|6958.1|6955.3|6955.6|6952.8|240
1615833590000|2021-03-15 18:39:50|6844.9|6842.1|6846.9|6844.1|6846.9|6844.1|6844.9|6842.1|21
1615799060000|2021-03-15 09:04:20|6955.6|6952.8|6951.6|6948.8|6955.9|6953.1|6951.6|6948.8|119
1615799070000|2021-03-15 09:04:30|6951.2|6948.4|6950.2|6947.4|6951.2|6948.4|6950.2|6947.4|21
1615833600000|2021-03-15 18:40:00|6847.3|6844.5|6847.6|6844.8|6847.9|6845.1|6847.3|6844.5|11
1615799080000|2021-03-15 09:04:40|6949.6|6946.8|6951.9|6949.1|6951.9|6949.1|6949.6|6946.8|7
1615833610000|2021-03-15 18:40:10|6847.4|6844.6|6846.1|6843.3|6847.4|6844.6|6846.1|6843.3|14
1615799090000|2021-03-15 09:04:50|6951.4|6948.6|6951.6|6948.8|6951.6|6948.8|6950.9|6948.1|5
1615833620000|2021-03-15 18:40:20|6846.6|6843.8|6847.1|6844.3|6847.1|6844.3|6846.6|6843.8|6
1615833630000|2021-03-15 18:40:30|6847.6|6844.8|6846.9|6844.1|6847.6|6844.8|6846.9|6844.1|9
1615833640000|2021-03-15 18:40:40|6847.1|6844.3|6844.9|6842.1|6847.1|6844.3|6843.9|6841.1|350
1615799100000|2021-03-15 09:05:00|6951.2|6948.4|6950.6|6947.8|6951.2|6948.4|6950.6|6947.8|6
1615833660000|2021-03-15 18:41:00|6843.9|6841.1|6842.9|6840.1|6843.9|6841.1|6842.9|6840.1|16
1615833670000|2021-03-15 18:41:10|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|6842.9|6840.1|2
1615833680000|2021-03-15 18:41:20|6842.9|6840.1|6843.4|6840.6|6843.4|6840.6|6842.9|6840.1|1
1615799110000|2021-03-15 09:05:10|6951.6|6948.8|6951.6|6948.8|6951.6|6948.8|6951.4|6948.6|53
1615833690000|2021-03-15 18:41:30|6843.1|6840.3|6842.9|6840.1|6843.6|6840.8|6842.9|6840.1|50
1615833700000|2021-03-15 18:41:40|6843.9|6841.1|6843.9|6841.1|6843.9|6841.1|6843.9|6841.1|2
1615799120000|2021-03-15 09:05:20|6950.9|6948.1|6951.4|6948.6|6951.4|6948.6|6950.6|6947.8|18
1615833710000|2021-03-15 18:41:50|6844.6|6841.8|6844.6|6841.8|6844.9|6842.1|6844.6|6841.8|5
1615833720000|2021-03-15 18:42:00|6844.9|6842.1|6845.1|6842.3|6845.1|6842.3|6844.9|6842.1|2
1615799130000|2021-03-15 09:05:30|6951.9|6949.1|6951.6|6948.8|6952.1|6949.3|6951.6|6948.8|0
1615833730000|2021-03-15 18:42:10|6844.9|6842.1|6844.9|6842.1|6844.9|6842.1|6844.9|6842.1|0
1615833740000|2021-03-15 18:42:20|6845.6|6842.8|6846.6|6843.8|6846.9|6844.1|6845.6|6842.8|7
1615799140000|2021-03-15 09:05:40|||||||||17
1615833750000|2021-03-15 18:42:30|6846.9|6844.1|6847.6|6844.8|6847.6|6844.8|6846.9|6844.1|4
1615833760000|2021-03-15 18:42:40|6846.9|6844.1|6847.1|6844.3|6847.4|6844.6|6846.1|6843.3|299
1615799150000|2021-03-15 09:05:50|6951.9|6949.1|6951.6|6948.8|6952.6|6949.8|6951.6|6948.8|53
1615833770000|2021-03-15 18:42:50|6847.4|6844.6|6847.9|6845.1|6848.6|6845.8|6847.4|6844.6|8
1615799160000|2021-03-15 09:06:00|6950.6|6947.8|6949.6|6946.8|6950.6|6947.8|6948.9|6946.1|24
1615833780000|2021-03-15 18:43:00|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|6847.9|6845.1|3
1615799170000|2021-03-15 09:06:10|6949.4|6946.6|6947.4|6944.6|6949.9|6947.1|6947.4|6944.6|9
1615833790000|2021-03-15 18:43:10|6848.4|6845.6|6853.1|6850.3|6853.3|6850.5|6848.4|6845.6|343
1615799180000|2021-03-15 09:06:20|6947.6|6944.8|6948.6|6945.8|6948.6|6945.8|6946.9|6944.1|12
1615833800000|2021-03-15 18:43:20|6852.9|6850.1|6851.9|6849.1|6853.1|6850.3|6851.9|6849.1|18
1615799190000|2021-03-15 09:06:30|6948.4|6945.6|6947.6|6944.8|6948.6|6945.8|6947.6|6944.8|1
1615833810000|2021-03-15 18:43:30|6851.3|6848.5|6850.8|6848|6851.3|6848.5|6850.8|6848|6
1615833820000|2021-03-15 18:43:40|6850.1|6847.3|6849.8|6847|6850.1|6847.3|6849.1|6846.3|14
1615799200000|2021-03-15 09:06:40|6948.4|6945.6|6948.1|6945.3|6948.6|6945.8|6947.8|6945|0
1615833830000|2021-03-15 18:43:50|||||||||21
1615799210000|2021-03-15 09:06:50|6948.4|6945.6|6948.1|6945.3|6948.8|6946|6947.6|6944.8|23
1615833840000|2021-03-15 18:44:00|6848.8|6846|6848.6|6845.8|6848.8|6846|6847.8|6845|18
1615799220000|2021-03-15 09:07:00|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|0
1615833850000|2021-03-15 18:44:10|6848.8|6846|6849.8|6847|6850.1|6847.3|6848.8|6846|1
1615799230000|2021-03-15 09:07:10|6948.1|6945.3|6951.6|6948.8|6951.6|6948.8|6948.1|6945.3|63
1615833860000|2021-03-15 18:44:20|6850.3|6847.5|6847.8|6845|6850.8|6848|6847.6|6844.8|161
1615799240000|2021-03-15 09:07:20|6951.3|6948.5|6951.6|6948.8|6952.3|6949.5|6951.3|6948.5|49
1615833870000|2021-03-15 18:44:30|6847.3|6844.5|6847.8|6845|6847.8|6845|6847.3|6844.5|1
1615833880000|2021-03-15 18:44:40|6848.1|6845.3|6848.6|6845.8|6849.1|6846.3|6847.3|6844.5|50
1615799250000|2021-03-15 09:07:30|6951.1|6948.3|6951.3|6948.5|6951.3|6948.5|6950.3|6947.5|25
1615833890000|2021-03-15 18:44:50|6848.8|6846|6848.6|6845.8|6849.1|6846.3|6848.6|6845.8|23
1615833900000|2021-03-15 18:45:00|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|8
1615799260000|2021-03-15 09:07:40|6951.1|6948.3|6951.3|6948.5|6951.3|6948.5|6950.8|6948|11
1615833910000|2021-03-15 18:45:10|6848.6|6845.8|6848.1|6845.3|6848.6|6845.8|6848.1|6845.3|47
1615799270000|2021-03-15 09:07:50|6950.8|6948|6950.8|6948|6951.8|6949|6950.8|6948|39
1615833920000|2021-03-15 18:45:20|6848.8|6846|6850.6|6847.8|6850.8|6848|6848.8|6846|38
1615833930000|2021-03-15 18:45:30|6850.3|6847.5|6849.6|6846.8|6851.1|6848.3|6849.6|6846.8|16
1615799280000|2021-03-15 09:08:00|6950.3|6947.5|6950.3|6947.5|6951.3|6948.5|6950.3|6947.5|15
1615833940000|2021-03-15 18:45:40|6849.3|6846.5|6849.1|6846.3|6849.3|6846.5|6849.1|6846.3|1
1615833950000|2021-03-15 18:45:50|6848.8|6846|6847.6|6844.8|6848.8|6846|6847.6|6844.8|2
1615799290000|2021-03-15 09:08:10|6950.6|6947.8|6950.8|6948|6951.1|6948.3|6950.6|6947.8|2
1615833960000|2021-03-15 18:46:00|6846.1|6843.3|6845.3|6842.5|6846.1|6843.3|6845.1|6842.3|32
1615833970000|2021-03-15 18:46:10|6845.1|6842.3|6845.6|6842.8|6845.6|6842.8|6845.1|6842.3|2
1615799300000|2021-03-15 09:08:20|6950.1|6947.3|6950.8|6948|6950.8|6948|6950.1|6947.3|29
1615833980000|2021-03-15 18:46:20|6845.1|6842.3|6845.1|6842.3|6845.1|6842.3|6845.1|6842.3|7
1615833990000|2021-03-15 18:46:30|6845.3|6842.5|6845.8|6843|6846.1|6843.3|6845.3|6842.5|14
1615799310000|2021-03-15 09:08:30|6950.6|6947.8|6950.3|6947.5|6950.6|6947.8|6950.3|6947.5|0
1615834000000|2021-03-15 18:46:40|6845.6|6842.8|6844.3|6841.5|6845.6|6842.8|6844.3|6841.5|145
1615834010000|2021-03-15 18:46:50|6844.8|6842|6844.8|6842|6844.8|6842|6844.8|6842|0
1615799320000|2021-03-15 09:08:40|6951.1|6948.3|6950.1|6947.3|6951.1|6948.3|6950.1|6947.3|2
1615834020000|2021-03-15 18:47:00|6844.6|6841.8|6845.3|6842.5|6845.6|6842.8|6844.3|6841.5|185
1615834030000|2021-03-15 18:47:10|6845.8|6843|6845.8|6843|6845.8|6843|6844.8|6842|5
1615799330000|2021-03-15 09:08:50|6949.8|6947|6949.1|6946.3|6949.8|6947|6948.8|6946|1
1615834040000|2021-03-15 18:47:20|6846.1|6843.3|6847.3|6844.5|6847.3|6844.5|6846.1|6843.3|41
1615834050000|2021-03-15 18:47:30|6847|6844.2|6847.3|6844.5|6847.3|6844.5|6846.6|6843.8|14
1615799340000|2021-03-15 09:09:00|6948.6|6945.8|6948.8|6946|6948.8|6946|6948.3|6945.5|1
1615834060000|2021-03-15 18:47:40|6847.1|6844.3|6847.1|6844.3|6847.3|6844.5|6847.1|6844.3|1
1615834070000|2021-03-15 18:47:50|6847.3|6844.5|6847.5|6844.7|6848.3|6845.5|6847.1|6844.3|32
1615799350000|2021-03-15 09:09:10|6949.1|6946.3|6949.6|6946.8|6949.6|6946.8|6948.3|6945.5|11
1615834080000|2021-03-15 18:48:00|6848.1|6845.3|6847.3|6844.5|6848.1|6845.3|6847.3|6844.5|0
1615834090000|2021-03-15 18:48:10|6846.8|6844|6846.6|6843.8|6847|6844.2|6846.6|6843.8|7
1615799360000|2021-03-15 09:09:20|6949.1|6946.3|6948.3|6945.5|6949.1|6946.3|6948.3|6945.5|8
1615834100000|2021-03-15 18:48:20|6846|6843.2|6846.3|6843.5|6846.3|6843.5|6845.6|6842.8|4
1615834110000|2021-03-15 18:48:30|6845.7|6842.9|6845.1|6842.3|6845.7|6842.9|6844.3|6841.5|16
1615799370000|2021-03-15 09:09:30|6948.6|6945.8|6948.3|6945.5|6949.1|6946.3|6948.3|6945.5|6
1615834120000|2021-03-15 18:48:40|6845.3|6842.5|6844.8|6842|6845.6|6842.8|6844.6|6841.8|9
1615834130000|2021-03-15 18:48:50|6844.6|6841.8|6844.6|6841.8|6845.1|6842.3|6844.6|6841.8|38
1615799380000|2021-03-15 09:09:40|6948.1|6945.3|6947.3|6944.5|6948.1|6945.3|6947.3|6944.5|22
1615834140000|2021-03-15 18:49:00|6844.3|6841.5|6843.6|6840.8|6845.3|6842.5|6843.3|6840.5|22
1615834150000|2021-03-15 18:49:10|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|1
1615799390000|2021-03-15 09:09:50|6947.8|6945|6947.8|6945|6947.8|6945|6947.8|6945|5
1615834160000|2021-03-15 18:49:20|6843.3|6840.5|6843.1|6840.3|6843.3|6840.5|6843.1|6840.3|2
1615834170000|2021-03-15 18:49:30|6842.3|6839.5|6841.3|6838.5|6842.3|6839.5|6841.1|6838.3|10
1615834180000|2021-03-15 18:49:40|6840.8|6838|6839.3|6836.5|6841.1|6838.3|6839.3|6836.5|29
1615799400000|2021-03-15 09:10:00|6947.6|6944.8|6946.3|6943.5|6947.6|6944.8|6946.1|6943.3|12
1615834190000|2021-03-15 18:49:50|6839.8|6837|6840.1|6837.3|6840.3|6837.5|6839.3|6836.5|6
1615834200000|2021-03-15 18:50:00|6840.3|6837.5|6841.1|6838.3|6841.1|6838.3|6840.3|6837.5|12
1615799410000|2021-03-15 09:10:10|6946.6|6943.8|6946.1|6943.3|6946.6|6943.8|6945.3|6942.5|9
1615834210000|2021-03-15 18:50:10|6841.3|6838.5|6841.1|6838.3|6841.3|6838.5|6841.1|6838.3|2
1615799420000|2021-03-15 09:10:20|6947.8|6945|6947.1|6944.3|6947.8|6945|6947.1|6944.3|66
1615834220000|2021-03-15 18:50:20|6841.3|6838.5|6842.3|6839.5|6842.3|6839.5|6841.3|6838.5|4
1615834230000|2021-03-15 18:50:30|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|0
1615799430000|2021-03-15 09:10:30|6947.3|6944.5|6947.8|6945|6948.1|6945.3|6947.3|6944.5|4
1615834240000|2021-03-15 18:50:40|6842.6|6839.8|6842.3|6839.5|6842.6|6839.8|6841.6|6838.8|123
1615799440000|2021-03-15 09:10:40|6948.1|6945.3|6948.1|6945.3|6948.1|6945.3|6948.1|6945.3|2
1615834250000|2021-03-15 18:50:50|6841.6|6838.8|6841.1|6838.3|6841.6|6838.8|6840.6|6837.8|2
1615799450000|2021-03-15 09:10:50|6948.6|6945.8|6948.3|6945.5|6948.6|6945.8|6948.3|6945.5|3
1615834260000|2021-03-15 18:51:00|6841.3|6838.5|6841.5|6838.7|6841.5|6838.7|6841.1|6838.3|9
1615799460000|2021-03-15 09:11:00|6948.1|6945.3|6948.1|6945.3|6948.1|6945.3|6947.1|6944.3|5
1615834270000|2021-03-15 18:51:10|6842.1|6839.3|6843.1|6840.3|6843.1|6840.3|6842.1|6839.3|1
1615834280000|2021-03-15 18:51:20|6843.6|6840.8|6844.1|6841.3|6844.1|6841.3|6843.6|6840.8|6
1615799470000|2021-03-15 09:11:10|6947.6|6944.8|6945.3|6942.5|6948.1|6945.3|6945.3|6942.5|78
1615834290000|2021-03-15 18:51:30|6844.3|6841.5|6844.3|6841.5|6844.3|6841.5|6844.3|6841.5|0
1615834310000|2021-03-15 18:51:50|6844.1|6841.3|6844.1|6841.3|6844.1|6841.3|6844.1|6841.3|8
1615799480000|2021-03-15 09:11:20|6945.8|6943|6945.6|6942.8|6946.1|6943.3|6945.1|6942.3|1
1615834320000|2021-03-15 18:52:00|6844.3|6841.5|6844.3|6841.5|6844.3|6841.5|6844.3|6841.5|0
1615834330000|2021-03-15 18:52:10|6844.6|6841.8|6846.3|6843.5|6846.3|6843.5|6844.1|6841.3|80
1615799490000|2021-03-15 09:11:30|6945.3|6942.5|6946.5|6943.7|6946.5|6943.7|6945.1|6942.3|71
1615834340000|2021-03-15 18:52:20|6847.3|6844.5|6846.3|6843.5|6847.3|6844.5|6846.3|6843.5|27
1615834350000|2021-03-15 18:52:30|||||||||9
1615799500000|2021-03-15 09:11:40|6947.6|6944.8|6949.1|6946.3|6949.1|6946.3|6947.6|6944.8|7
1615834360000|2021-03-15 18:52:40|||||||||2
1615834370000|2021-03-15 18:52:50|6846.1|6843.3|6847|6844.2|6847|6844.2|6845.8|6843|40
1615799510000|2021-03-15 09:11:50|6949.6|6946.8|6949.1|6946.3|6949.6|6946.8|6949.1|6946.3|52
1615834380000|2021-03-15 18:53:00|6847.3|6844.5|6846.8|6844|6847.5|6844.7|6846.6|6843.8|15
1615834390000|2021-03-15 18:53:10|6846.6|6843.8|6846.1|6843.3|6846.6|6843.8|6846.1|6843.3|0
1615799520000|2021-03-15 09:12:00|6948.8|6946|6949.8|6947|6950.3|6947.5|6948.8|6946|7
1615834400000|2021-03-15 18:53:20|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|0
1615799530000|2021-03-15 09:12:10|6949.3|6946.5|6949.8|6947|6949.8|6947|6949.3|6946.5|1
1615834410000|2021-03-15 18:53:30|6846.1|6843.3|6846.3|6843.5|6846.3|6843.5|6846.1|6843.3|10
1615799540000|2021-03-15 09:12:20|6949.3|6946.5|6949.3|6946.5|6949.3|6946.5|6949.3|6946.5|0
1615834420000|2021-03-15 18:53:40|6845.8|6843|6845.3|6842.5|6846.3|6843.5|6845.1|6842.3|28
1615834430000|2021-03-15 18:53:50|6845|6842.2|6844.6|6841.8|6845|6842.2|6844.6|6841.8|53
1615799550000|2021-03-15 09:12:30|6949.8|6947|6946.8|6944|6949.8|6947|6946.8|6944|84
1615834440000|2021-03-15 18:54:00|6844.8|6842|6845.5|6842.7|6845.5|6842.7|6844.8|6842|5
1615799560000|2021-03-15 09:12:40|6946.3|6943.5|6947.1|6944.3|6947.1|6944.3|6945.3|6942.5|2
1615834450000|2021-03-15 18:54:10|6845.8|6843|6845.5|6842.7|6846.3|6843.5|6845.3|6842.5|12
1615799570000|2021-03-15 09:12:50|6947.3|6944.5|6947.1|6944.3|6947.3|6944.5|6947.1|6944.3|3
1615834460000|2021-03-15 18:54:20|6845.3|6842.5|6845.5|6842.7|6845.5|6842.7|6845.3|6842.5|0
1615799580000|2021-03-15 09:13:00|6947.3|6944.5|6947.8|6945|6948.6|6945.8|6947.3|6944.5|2
1615834470000|2021-03-15 18:54:30|6845.8|6843|6845.8|6843|6845.8|6843|6845.6|6842.8|50
1615799590000|2021-03-15 09:13:10|6948.1|6945.3|6947.6|6944.8|6948.1|6945.3|6947.6|6944.8|3
1615834480000|2021-03-15 18:54:40|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|171
1615799600000|2021-03-15 09:13:20|6947.3|6944.5|6945.3|6942.5|6947.3|6944.5|6945.1|6942.3|15
1615834490000|2021-03-15 18:54:50|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|0
1615799610000|2021-03-15 09:13:30|6945.8|6943|6947.1|6944.3|6947.3|6944.5|6945.8|6943|0
1615834500000|2021-03-15 18:55:00|6846.8|6844|6846.6|6843.8|6846.8|6844|6846.1|6843.3|9
1615799620000|2021-03-15 09:13:40|6947.3|6944.5|6947.8|6945|6949.3|6946.5|6947.3|6944.5|2
1615834510000|2021-03-15 18:55:10|6846.8|6844|6847.6|6844.8|6847.6|6844.8|6846.8|6844|3
1615799630000|2021-03-15 09:13:50|6947.6|6944.8|6947.8|6945|6948.3|6945.5|6947.3|6944.5|1
1615834520000|2021-03-15 18:55:20|||||||||38
1615834530000|2021-03-15 18:55:30|6847.8|6845|6848.1|6845.3|6848.1|6845.3|6847.8|6845|8
1615799640000|2021-03-15 09:14:00|6948.1|6945.3|6948.6|6945.8|6948.6|6945.8|6948.1|6945.3|1
1615834540000|2021-03-15 18:55:40|6847.8|6845|6849.8|6847|6849.8|6847|6847.8|6845|1
1615834550000|2021-03-15 18:55:50|6850.1|6847.3|6850.1|6847.3|6850.3|6847.5|6850.1|6847.3|279
1615799650000|2021-03-15 09:14:10|6949.1|6946.3|6946.6|6943.8|6949.8|6947|6946.6|6943.8|272
1615834560000|2021-03-15 18:56:00|6849.8|6847|6850.3|6847.5|6850.3|6847.5|6849.8|6847|0
1615834570000|2021-03-15 18:56:10|6850.1|6847.3|6850.3|6847.5|6850.3|6847.5|6850.1|6847.3|1
1615799660000|2021-03-15 09:14:20|6947.4|6944.6|6948.4|6945.6|6948.6|6945.8|6947.4|6944.6|5
1615834580000|2021-03-15 18:56:20|6850.1|6847.3|6850.1|6847.3|6850.3|6847.5|6850.1|6847.3|0
1615799670000|2021-03-15 09:14:30|6948.1|6945.3|6948.1|6945.3|6948.1|6945.3|6947.6|6944.8|2
1615834590000|2021-03-15 18:56:30|||||||||1
1615799680000|2021-03-15 09:14:40|6947.6|6944.8|6948.3|6945.5|6948.3|6945.5|6947.6|6944.8|26
1615834600000|2021-03-15 18:56:40|6850|6847.2|6850|6847.2|6850|6847.2|6850|6847.2|0
1615834610000|2021-03-15 18:56:50|6850.3|6847.5|6850|6847.2|6850.8|6848|6850|6847.2|11
1615799690000|2021-03-15 09:14:50|6949.1|6946.3|6949.6|6946.8|6949.6|6946.8|6949.1|6946.3|0
1615834620000|2021-03-15 18:57:00|6850.3|6847.5|6850|6847.2|6850.3|6847.5|6850|6847.2|7
1615799700000|2021-03-15 09:15:00|6950.3|6947.5|6949.1|6946.3|6950.6|6947.8|6948.6|6945.8|12
1615834630000|2021-03-15 18:57:10|6849.5|6846.7|6850.3|6847.5|6850.3|6847.5|6849.5|6846.7|5
1615799710000|2021-03-15 09:15:10|6948.6|6945.8|6948.6|6945.8|6949.1|6946.3|6948.6|6945.8|2
1615834650000|2021-03-15 18:57:30|6850.5|6847.7|6850.5|6847.7|6850.8|6848|6850.5|6847.7|8
1615799720000|2021-03-15 09:15:20|6947.9|6945.1|6947.6|6944.8|6947.9|6945.1|6947.6|6944.8|5
1615834660000|2021-03-15 18:57:40|6850.3|6847.5|6849.3|6846.5|6850.3|6847.5|6849.3|6846.5|6
1615799730000|2021-03-15 09:15:30|6947.9|6945.1|6948.6|6945.8|6948.8|6946|6947.9|6945.1|7
1615834670000|2021-03-15 18:57:50|6849|6846.2|6849.3|6846.5|6849.3|6846.5|6849|6846.2|1
1615834680000|2021-03-15 18:58:00|6849|6846.2|6848.5|6845.7|6849|6846.2|6848.5|6845.7|5
1615799740000|2021-03-15 09:15:40|6948.9|6946.1|6948.9|6946.1|6949.1|6946.3|6948.9|6946.1|1
1615834690000|2021-03-15 18:58:10|6848|6845.2|6847.3|6844.5|6848|6845.2|6847.3|6844.5|9
1615799750000|2021-03-15 09:15:50|6948.8|6946|6948.6|6945.8|6949.1|6946.3|6948.6|6945.8|0
1615834710000|2021-03-15 18:58:30|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|0
1615799760000|2021-03-15 09:16:00|6949.1|6946.3|6948.9|6946.1|6949.1|6946.3|6948.9|6946.1|3
1615834720000|2021-03-15 18:58:40|6847.3|6844.5|6847.3|6844.5|6847.3|6844.5|6847.3|6844.5|3
1615799770000|2021-03-15 09:16:10|6948.3|6945.5|6945.6|6942.8|6948.3|6945.5|6945.6|6942.8|9
1615834730000|2021-03-15 18:58:50|6848|6845.2|6847.5|6844.7|6848|6845.2|6847.5|6844.7|1
1615834740000|2021-03-15 18:59:00|||||||||1
1615834750000|2021-03-15 18:59:10|6847|6844.2|6846|6843.2|6847|6844.2|6846|6843.2|2
1615799780000|2021-03-15 09:16:20|6944.9|6942.1|6945.6|6942.8|6945.6|6942.8|6944.9|6942.1|35
1615834760000|2021-03-15 18:59:20|6845.5|6842.7|6845.5|6842.7|6845.5|6842.7|6845.5|6842.7|1
1615834770000|2021-03-15 18:59:30|6845.1|6842.3|6845|6842.2|6845.1|6842.3|6844.5|6841.7|20
1615799790000|2021-03-15 09:16:30|6945.1|6942.3|6945.4|6942.6|6945.6|6942.8|6944.8|6942|1
1615834780000|2021-03-15 18:59:40|6844.8|6842|6844|6841.2|6844.8|6842|6843.5|6840.7|8
1615799800000|2021-03-15 09:16:40|6944.9|6942.1|6945.6|6942.8|6945.6|6942.8|6944.9|6942.1|0
1615834790000|2021-03-15 18:59:50|6844.3|6841.5|6844|6841.2|6845.3|6842.5|6844|6841.2|1
1615799810000|2021-03-15 09:16:50|6945.2|6942.4|6944.6|6941.8|6945.2|6942.4|6944.6|6941.8|17
1615834800000|2021-03-15 19:00:00|6844.8|6842|6846|6843.2|6846|6843.2|6844|6841.2|23
1615799820000|2021-03-15 09:17:00|6943.9|6941.1|6943.1|6940.3|6944.1|6941.3|6942.9|6940.1|37
1615834810000|2021-03-15 19:00:10|6846.3|6843.5|6845.3|6842.5|6846.5|6843.7|6845|6842.2|3
1615799830000|2021-03-15 09:17:10|6942.9|6940.1|6942.6|6939.8|6943.1|6940.3|6942.6|6939.8|0
1615834820000|2021-03-15 19:00:20|6845|6842.2|6845|6842.2|6845|6842.2|6845|6842.2|0
1615799840000|2021-03-15 09:17:20|6942.9|6940.1|6943.9|6941.1|6944.1|6941.3|6942.9|6940.1|14
1615834830000|2021-03-15 19:00:30|6845.3|6842.5|6845.3|6842.5|6845.3|6842.5|6845.3|6842.5|1
1615799860000|2021-03-15 09:17:40|6943.6|6940.8|6944.1|6941.3|6944.1|6941.3|6943.6|6940.8|1
1615834840000|2021-03-15 19:00:40|6845.8|6843|6845.8|6843|6845.8|6843|6845.8|6843|0
1615799870000|2021-03-15 09:17:50|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|6943.1|6940.3|5
1615834860000|2021-03-15 19:01:00|6845.5|6842.7|6846|6843.2|6846|6843.2|6845.5|6842.7|6
1615799880000|2021-03-15 09:18:00|6943.4|6940.6|6940.9|6938.1|6943.4|6940.6|6940.9|6938.1|18
1615834870000|2021-03-15 19:01:10|6845.8|6843|6845.8|6843|6846|6843.2|6845.5|6842.7|0
1615799890000|2021-03-15 09:18:10|6940.3|6937.5|6942.1|6939.3|6942.1|6939.3|6940.3|6937.5|12
1615834880000|2021-03-15 19:01:20|6845.3|6842.5|6845.8|6843|6846|6843.2|6845.3|6842.5|20
1615799900000|2021-03-15 09:18:20|6942.3|6939.5|6943.3|6940.5|6943.3|6940.5|6942.3|6939.5|31
1615834900000|2021-03-15 19:01:40|6845.5|6842.7|6845.3|6842.5|6845.5|6842.7|6845.3|6842.5|31
1615834910000|2021-03-15 19:01:50|6845.8|6843|6845.3|6842.5|6845.8|6843|6845.3|6842.5|7
1615799910000|2021-03-15 09:18:30|6943.6|6940.8|6943.3|6940.5|6943.6|6940.8|6942.6|6939.8|11
1615834930000|2021-03-15 19:02:10|||||||||19
1615834940000|2021-03-15 19:02:20|6845.5|6842.7|6843.3|6840.5|6845.5|6842.7|6843.3|6840.5|8
1615799920000|2021-03-15 09:18:40|6943.6|6940.8|6943.8|6941|6944.6|6941.8|6943.6|6940.8|13
1615834970000|2021-03-15 19:02:50|6843.5|6840.7|6845|6842.2|6845.3|6842.5|6843.5|6840.7|10
1615834980000|2021-03-15 19:03:00|6844.8|6842|6844|6841.2|6844.8|6842|6844|6841.2|13
1615799930000|2021-03-15 09:18:50|6944.1|6941.3|6946.3|6943.5|6946.3|6943.5|6944.1|6941.3|5
1615834990000|2021-03-15 19:03:10|6843.8|6841|6843.3|6840.5|6843.8|6841|6843.3|6840.5|1
1615835000000|2021-03-15 19:03:20|6842.8|6840|6843.5|6840.7|6844.3|6841.5|6842.8|6840|35
1615799940000|2021-03-15 09:19:00|6946.1|6943.3|6945.6|6942.8|6946.1|6943.3|6945.6|6942.8|1
1615835010000|2021-03-15 19:03:30|6843|6840.2|6842.5|6839.7|6843|6840.2|6842.5|6839.7|17
1615799950000|2021-03-15 09:19:10|6945.3|6942.5|6945.1|6942.3|6945.3|6942.5|6944.9|6942.1|5
1615835030000|2021-03-15 19:03:50|6842.8|6840|6843.5|6840.7|6843.5|6840.7|6842.8|6840|21
1615799960000|2021-03-15 09:19:20|6944.9|6942.1|6944.6|6941.8|6944.9|6942.1|6944.6|6941.8|0
1615835040000|2021-03-15 19:04:00|6843.8|6841|6843.8|6841|6843.8|6841|6842.8|6840|13
1615835050000|2021-03-15 19:04:10|6844.3|6841.5|6843|6840.2|6844.5|6841.7|6843|6840.2|14
1615799970000|2021-03-15 09:19:30|6944.8|6942|6944.6|6941.8|6944.8|6942|6944.6|6941.8|0
1615835060000|2021-03-15 19:04:20|6843.3|6840.5|6844|6841.2|6844|6841.2|6843.3|6840.5|0
1615835070000|2021-03-15 19:04:30|6843.8|6841|6843.5|6840.7|6843.8|6841|6843.5|6840.7|4
1615799980000|2021-03-15 09:19:40|6945.1|6942.3|6947.3|6944.5|6947.3|6944.5|6945.1|6942.3|20
1615835080000|2021-03-15 19:04:40|6844|6841.2|6844.5|6841.7|6844.5|6841.7|6844|6841.2|1
1615835090000|2021-03-15 19:04:50|6844.3|6841.5|6844|6841.2|6844.3|6841.5|6844|6841.2|0
1615799990000|2021-03-15 09:19:50|6947.6|6944.8|6947.8|6945|6947.8|6945|6947.6|6944.8|4
1615835100000|2021-03-15 19:05:00|||||||||1
1615835110000|2021-03-15 19:05:10|6843.8|6841|6844|6841.2|6844|6841.2|6843.8|6841|1
1615835140000|2021-03-15 19:05:40|||||||||1
1615800000000|2021-03-15 09:20:00|6947.3|6944.5|6946.6|6943.8|6947.8|6945|6946.6|6943.8|4
1615835150000|2021-03-15 19:05:50|6844.3|6841.5|6846|6843.2|6846|6843.2|6844.3|6841.5|10
1615835160000|2021-03-15 19:06:00|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|6845.8|6843|2
1615800010000|2021-03-15 09:20:10|6946.8|6944|6946.8|6944|6946.8|6944|6945.6|6942.8|59
1615835170000|2021-03-15 19:06:10|6845.8|6843|6845|6842.2|6845.8|6843|6845|6842.2|38
1615835180000|2021-03-15 19:06:20|6845.3|6842.5|6846|6843.2|6846|6843.2|6845|6842.2|5
1615800020000|2021-03-15 09:20:20|6946.6|6943.8|6945.8|6943|6946.8|6944|6945.8|6943|5
1615835190000|2021-03-15 19:06:30|6846.3|6843.5|6846.5|6843.7|6846.5|6843.7|6846.3|6843.5|0
1615835200000|2021-03-15 19:06:40|6846.8|6844|6846.8|6844|6847|6844.2|6846.8|6844|4
1615800030000|2021-03-15 09:20:30|6945.6|6942.8|6946.8|6944|6946.8|6944|6945.6|6942.8|1
1615835210000|2021-03-15 19:06:50|6847|6844.2|6847|6844.2|6847|6844.2|6846.5|6843.7|4
1615835220000|2021-03-15 19:07:00|6846.8|6844|6847|6844.2|6847|6844.2|6846.8|6844|0
1615800040000|2021-03-15 09:20:40|6946.3|6943.5|6945.3|6942.5|6946.3|6943.5|6945.1|6942.3|8
1615835230000|2021-03-15 19:07:10|6846.8|6844|6847.8|6845|6848|6845.2|6846.8|6844|5
1615835240000|2021-03-15 19:07:20|6848|6845.2|6848.3|6845.5|6848.3|6845.5|6848|6845.2|0
1615800050000|2021-03-15 09:20:50|6945.6|6942.8|6946.3|6943.5|6946.3|6943.5|6945.6|6942.8|1
1615835250000|2021-03-15 19:07:30|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|0
1615835270000|2021-03-15 19:07:50|6848.8|6846|6848.8|6846|6849|6846.2|6848.8|6846|1
1615800060000|2021-03-15 09:21:00|6946.6|6943.8|6945.8|6943|6946.8|6944|6945.6|6942.8|4
1615835280000|2021-03-15 19:08:00|6849.5|6846.7|6848.8|6846|6849.5|6846.7|6848.8|6846|6
1615835290000|2021-03-15 19:08:10|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|4
1615800070000|2021-03-15 09:21:10|6946.3|6943.5|6946.3|6943.5|6946.3|6943.5|6945.8|6943|1
1615835300000|2021-03-15 19:08:20|6847.8|6845|6847.8|6845|6848|6845.2|6847.8|6845|7
1615835310000|2021-03-15 19:08:30|6848|6845.2|6848|6845.2|6848|6845.2|6848|6845.2|0
1615800080000|2021-03-15 09:21:20|6946.1|6943.3|6946.3|6943.5|6946.3|6943.5|6946.1|6943.3|0
1615835320000|2021-03-15 19:08:40|6847.8|6845|6848|6845.2|6848|6845.2|6847.8|6845|0
1615835340000|2021-03-15 19:09:00|6848.3|6845.5|6848.8|6846|6848.8|6846|6848.3|6845.5|0
1615800090000|2021-03-15 09:21:30|6945.9|6943.1|6945.6|6942.8|6945.9|6943.1|6945.6|6942.8|2
1615835350000|2021-03-15 19:09:10|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|0
1615835370000|2021-03-15 19:09:30|6849|6846.2|6849|6846.2|6849.5|6846.7|6849|6846.2|4
1615800100000|2021-03-15 09:21:40|6946.3|6943.5|6947.1|6944.3|6947.1|6944.3|6946.3|6943.5|2
1615835380000|2021-03-15 19:09:40|6848.6|6845.8|6848.5|6845.7|6848.6|6845.8|6848.5|6845.7|0
1615835390000|2021-03-15 19:09:50|6850.5|6847.7|6849.2|6846.4|6850.5|6847.7|6849|6846.2|11
1615800110000|2021-03-15 09:21:50|6947.3|6944.5|6948.3|6945.5|6948.3|6945.5|6946.8|6944|5
1615835400000|2021-03-15 19:10:00|6849.5|6846.7|6849|6846.2|6849.5|6846.7|6849|6846.2|2
1615800120000|2021-03-15 09:22:00|6947.8|6945|6946.8|6944|6948.4|6945.6|6946.6|6943.8|14
1615835420000|2021-03-15 19:10:20|6849.5|6846.7|6849|6846.2|6849.5|6846.7|6849|6846.2|0
1615835440000|2021-03-15 19:10:40|6849.2|6846.4|6850.3|6847.5|6850.5|6847.7|6849.2|6846.4|5
1615800130000|2021-03-15 09:22:10|6947.3|6944.5|6947.3|6944.5|6947.3|6944.5|6946.8|6944|5
1615835450000|2021-03-15 19:10:50|6850.2|6847.4|6850|6847.2|6850.5|6847.7|6850|6847.2|0
1615800140000|2021-03-15 09:22:20|6947.8|6945|6948.8|6946|6949.1|6946.3|6947.8|6945|7
1615835460000|2021-03-15 19:11:00|6850.2|6847.4|6850.5|6847.7|6850.5|6847.7|6850|6847.2|0
1615835470000|2021-03-15 19:11:10|||||||||6
1615800150000|2021-03-15 09:22:30|6947.8|6945|6947.8|6945|6947.8|6945|6947.8|6945|1
1615835480000|2021-03-15 19:11:20|6851.5|6848.7|6852|6849.2|6852|6849.2|6851.5|6848.7|13
1615835510000|2021-03-15 19:11:50|6851.8|6849|6852|6849.2|6852|6849.2|6851.8|6849|1
1615800160000|2021-03-15 09:22:40|6948.1|6945.3|6948.1|6945.3|6948.3|6945.5|6948.1|6945.3|2
1615835550000|2021-03-15 19:12:30|6851.8|6849|6851.8|6849|6851.8|6849|6851.8|6849|18
1615835560000|2021-03-15 19:12:40|6852|6849.2|6850.8|6848|6852|6849.2|6850.8|6848|3
1615800170000|2021-03-15 09:22:50|6948.3|6945.5|6948.3|6945.5|6948.3|6945.5|6948.3|6945.5|0
1615835570000|2021-03-15 19:12:50|6851|6848.2|6850.8|6848|6851|6848.2|6850.8|6848|1
1615835580000|2021-03-15 19:13:00|6850.6|6847.8|6850.8|6848|6850.8|6848|6850.6|6847.8|3
1615800180000|2021-03-15 09:23:00|6948.1|6945.3|6948.3|6945.5|6948.3|6945.5|6948.1|6945.3|0
1615835590000|2021-03-15 19:13:10|6850.6|6847.8|6850.8|6848|6850.8|6848|6850.6|6847.8|10
1615835610000|2021-03-15 19:13:30|6850.6|6847.8|6850.6|6847.8|6850.8|6848|6850.6|6847.8|1
1615800190000|2021-03-15 09:23:10|6948.1|6945.3|6947.3|6944.5|6948.3|6945.5|6947.3|6944.5|1
1615835620000|2021-03-15 19:13:40|6850.4|6847.6|6849.6|6846.8|6850.4|6847.6|6848.8|6846|3
1615835640000|2021-03-15 19:14:00|6848.8|6846|6848.8|6846|6849.3|6846.5|6848.8|6846|0
1615800200000|2021-03-15 09:23:20|6947.6|6944.8|6947.6|6944.8|6947.6|6944.8|6947.6|6944.8|7
1615835650000|2021-03-15 19:14:10|6849|6846.2|6848.8|6846|6849|6846.2|6848.8|6846|3
1615835660000|2021-03-15 19:14:20|6848.6|6845.8|6849.3|6846.5|6849.3|6846.5|6848.6|6845.8|5
1615835670000|2021-03-15 19:14:30|6848.8|6846|6848.3|6845.5|6849.1|6846.2|6848|6844.8|12
1615800210000|2021-03-15 09:23:30|6947.8|6945|6947.8|6945|6947.8|6945|6947.8|6945|1
1615835680000|2021-03-15 19:14:40|6848.5|6845.7|6848.1|6845.3|6848.8|6846|6848.1|6845.3|35
1615835690000|2021-03-15 19:14:50|6847.8|6845|6847.8|6845|6847.8|6845|6847.8|6845|5
1615800220000|2021-03-15 09:23:40|6948.1|6945.3|6948.3|6945.5|6948.3|6945.5|6948.1|6945.3|0
1615835700000|2021-03-15 19:15:00|||||||||5
1615800230000|2021-03-15 09:23:50|6948.6|6945.8|6948.6|6945.8|6948.6|6945.8|6948.6|6945.8|2
1615835710000|2021-03-15 19:15:10|6848.2|6845.4|6849.3|6846.5|6849.3|6846.5|6848.2|6845.4|29
1615835720000|2021-03-15 19:15:20|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|0
1615800240000|2021-03-15 09:24:00|6949.1|6946.3|6951.1|6948.3|6951.1|6948.3|6949.1|6946.3|4
1615835730000|2021-03-15 19:15:30|6849.3|6846.5|6849.8|6847|6849.8|6847|6849.3|6846.5|1
1615800250000|2021-03-15 09:24:10|6950.6|6947.8|6950.1|6947.3|6950.6|6947.8|6949.8|6947|5
1615835740000|2021-03-15 19:15:40|||||||||2
1615835750000|2021-03-15 19:15:50|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|1
1615800260000|2021-03-15 09:24:20|6950.8|6948|6949.6|6946.8|6950.8|6948|6949.6|6946.8|1
1615835760000|2021-03-15 19:16:00|6849.3|6846.5|6848.6|6845.8|6849.3|6846.5|6848.6|6845.8|0
1615835770000|2021-03-15 19:16:10|6848.8|6846|6848.6|6845.8|6848.8|6846|6848.6|6845.8|0
1615800270000|2021-03-15 09:24:30|6949.8|6947|6950.1|6947.3|6950.3|6947.5|6949.6|6946.8|1
1615835790000|2021-03-15 19:16:30|6848.8|6846|6848.8|6846|6848.8|6846|6848.8|6846|0
1615835800000|2021-03-15 19:16:40|6847.8|6845|6847.8|6845|6847.8|6845|6847.8|6845|5
1615835810000|2021-03-15 19:16:50|6848.6|6845.8|6848.6|6845.8|6848.8|6846|6848|6845.2|6
1615800280000|2021-03-15 09:24:40|6949.9|6947.1|6950.1|6947.3|6950.3|6947.5|6949.8|6947|3
1615835820000|2021-03-15 19:17:00|6848.8|6846|6848.8|6846|6849|6846.2|6848.8|6846|1
1615835830000|2021-03-15 19:17:10|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|1
1615800290000|2021-03-15 09:24:50|6950.3|6947.5|6950.3|6947.5|6950.4|6947.6|6950.1|6947.3|0
1615835840000|2021-03-15 19:17:20|6849.8|6847|6849.8|6847|6849.8|6847|6849.8|6847|0
1615835850000|2021-03-15 19:17:30|||||||||2
1615835860000|2021-03-15 19:17:40|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|2
1615800300000|2021-03-15 09:25:00|6950.6|6947.8|6950.3|6947.5|6950.6|6947.8|6950.3|6947.5|1
1615835880000|2021-03-15 19:18:00|6849.5|6846.7|6849.8|6847|6850|6847.2|6849.5|6846.7|1
1615835930000|2021-03-15 19:18:50|6849.5|6846.7|6849.8|6847|6850|6847.2|6849.3|6846.5|1
1615800310000|2021-03-15 09:25:10|6949.9|6947.1|6949.1|6946.3|6949.9|6947.1|6949.1|6946.3|7
1615835940000|2021-03-15 19:19:00|6850|6847.2|6850|6847.2|6850|6847.2|6850|6847.2|0
1615835950000|2021-03-15 19:19:10|6850.6|6847.8|6850.8|6848|6850.8|6848|6850.3|6847.5|3
1615800320000|2021-03-15 09:25:20|6949.3|6946.5|6949.3|6946.5|6949.3|6946.5|6949.3|6946.5|0
1615835970000|2021-03-15 19:19:30|6851|6848.2|6851.2|6848.4|6851.2|6848.4|6851|6848.2|0
1615835980000|2021-03-15 19:19:40|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|0
1615800330000|2021-03-15 09:25:30|6949.6|6946.8|6949.1|6946.3|6949.6|6946.8|6949.1|6946.3|5
1615836000000|2021-03-15 19:20:00|6850.6|6847.8|6851|6848.2|6851|6848.2|6850.5|6847.7|7
1615836010000|2021-03-15 19:20:10|6850.8|6848|6850.8|6848|6851|6848.2|6850.8|6848|0
1615800340000|2021-03-15 09:25:40|6949.6|6946.8|6949.1|6946.3|6949.6|6946.8|6948.3|6945.5|3
1615836020000|2021-03-15 19:20:20|6850.5|6847.7|6850.8|6848|6850.8|6848|6850|6847.2|2
1615800350000|2021-03-15 09:25:50|6949.3|6946.5|6949.6|6946.8|6949.6|6946.8|6949.3|6946.5|0
1615836030000|2021-03-15 19:20:30|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|1
1615836040000|2021-03-15 19:20:40|6850.6|6847.8|6849.8|6847|6850.6|6847.8|6849.8|6847|1
1615800360000|2021-03-15 09:26:00|6950.1|6947.3|6950.1|6947.3|6950.1|6947.3|6950.1|6947.3|3
1615836050000|2021-03-15 19:20:50|6849.3|6846.5|6849.5|6846.7|6849.5|6846.7|6848.8|6846|0
1615800370000|2021-03-15 09:26:10|6950.6|6947.8|6950.6|6947.8|6951.1|6948.3|6950.6|6947.8|2
1615836060000|2021-03-15 19:21:00|6849.8|6847|6850|6847.2|6850|6847.2|6849.8|6847|0
1615800380000|2021-03-15 09:26:20|6950.3|6947.5|6949.8|6947|6950.3|6947.5|6949.6|6946.8|1
1615836070000|2021-03-15 19:21:10|6849.8|6847|6848.8|6846|6849.8|6847|6848.8|6846|13
1615800390000|2021-03-15 09:26:30|6950.1|6947.3|6950.1|6947.3|6950.1|6947.3|6949.9|6947.1|3
1615836080000|2021-03-15 19:21:20|||||||||3
1615800400000|2021-03-15 09:26:40|6950.3|6947.5|6950.6|6947.8|6950.6|6947.8|6950.3|6947.5|2
1615836090000|2021-03-15 19:21:30|6849|6846.2|6848.1|6845.3|6849|6846.2|6848.1|6845.3|6
1615836100000|2021-03-15 19:21:40|6847.3|6844.5|6844|6841.2|6847.3|6844.5|6844|6841.2|3
1615800410000|2021-03-15 09:26:50|6950.3|6947.5|6950.3|6947.5|6950.3|6947.5|6950.1|6947.3|1
1615836110000|2021-03-15 19:21:50|6843.1|6840.3|6843.8|6841|6844.5|6841.7|6843.1|6840.3|31
1615800420000|2021-03-15 09:27:00|6950.5|6947.7|6950.6|6947.8|6951.1|6948.3|6950.5|6947.7|1
1615836120000|2021-03-15 19:22:00|6843.3|6840.5|6843|6840.2|6843.3|6840.5|6842.5|6839.7|3
1615836130000|2021-03-15 19:22:10|6843.2|6840.4|6843|6840.2|6843.5|6840.7|6843|6840.2|1
1615800430000|2021-03-15 09:27:10|6950|6947.2|6950.3|6947.5|6950.3|6947.5|6949.6|6946.8|8
1615836140000|2021-03-15 19:22:20|6843.2|6840.4|6843.5|6840.7|6844|6841.2|6843.2|6840.4|1
1615836160000|2021-03-15 19:22:40|6843.8|6841|6843|6840.2|6843.8|6841|6842.8|6840|3
1615800440000|2021-03-15 09:27:20|6950.1|6947.3|6950.6|6947.8|6950.6|6947.8|6949.6|6946.8|1
1615836170000|2021-03-15 19:22:50|6843.8|6841|6843.8|6841|6843.8|6841|6843.8|6841|0
1615836190000|2021-03-15 19:23:10|6844|6841.2|6843.8|6841|6844|6841.2|6843.8|6841|1
1615800450000|2021-03-15 09:27:30|6950.3|6947.5|6950.1|6947.3|6950.3|6947.5|6950.1|6947.3|1
1615836200000|2021-03-15 19:23:20|6844.3|6841.5|6844.8|6842|6844.8|6842|6844.3|6841.5|2
1615836220000|2021-03-15 19:23:40|||||||||1
1615800460000|2021-03-15 09:27:40|6950.3|6947.5|6950.3|6947.5|6950.3|6947.5|6950.1|6947.3|1
1615836230000|2021-03-15 19:23:50|6845|6842.2|6845|6842.2|6845|6842.2|6845|6842.2|1
1615800480000|2021-03-15 09:28:00|6950.6|6947.8|6949.6|6946.8|6950.6|6947.8|6949.6|6946.8|4
1615836240000|2021-03-15 19:24:00|6844.8|6842|6844.8|6842|6844.8|6842|6844.8|6842|0
1615836250000|2021-03-15 19:24:10|6845|6842.2|6845.8|6843|6845.8|6843|6845|6842.2|0
1615800490000|2021-03-15 09:28:10|6950.1|6947.3|6950.1|6947.3|6950.1|6947.3|6950.1|6947.3|12
1615836260000|2021-03-15 19:24:20|6844.8|6842|6844.8|6842|6844.8|6842|6844.8|6842|1
1615836270000|2021-03-15 19:24:30|6845|6842.2|6845|6842.2|6845|6842.2|6845|6842.2|2
1615800500000|2021-03-15 09:28:20|6950.6|6947.8|6950.6|6947.8|6950.6|6947.8|6950.6|6947.8|1
1615836280000|2021-03-15 19:24:40|6844.8|6842|6844.3|6841.5|6844.8|6842|6844.3|6841.5|2
1615800510000|2021-03-15 09:28:30|6950|6947.2|6949.8|6947|6950|6947.2|6949.8|6947|2
1615836290000|2021-03-15 19:24:50|6844|6841.2|6843.8|6841|6844|6841.2|6843.8|6841|6
1615800520000|2021-03-15 09:28:40|6949.6|6946.8|6949.6|6946.8|6949.6|6946.8|6949.6|6946.8|0
1615836300000|2021-03-15 19:25:00|6843.6|6840.8|6842.8|6840|6843.6|6840.8|6842.8|6840|8
1615836310000|2021-03-15 19:25:10|||||||||5
1615800530000|2021-03-15 09:28:50|6949.1|6946.3|6949.4|6946.6|6949.4|6946.6|6949.1|6946.3|6
1615836320000|2021-03-15 19:25:20|6842.5|6839.7|6843.3|6840.5|6843.3|6840.5|6842.5|6839.7|2
1615800540000|2021-03-15 09:29:00|6949.1|6946.3|6946.9|6944.1|6949.1|6946.3|6946.9|6944.1|3
1615836330000|2021-03-15 19:25:30|6843|6840.2|6843.7|6840.9|6843.7|6840.9|6843|6840.2|11
1615836340000|2021-03-15 19:25:40|6844.3|6841.5|6843.8|6841|6844.3|6841.5|6843.8|6841|0
1615800550000|2021-03-15 09:29:10|6946.3|6943.5|6946.6|6943.8|6946.6|6943.8|6945.9|6943.1|34
1615836350000|2021-03-15 19:25:50|6844|6841.2|6844.8|6842|6844.8|6842|6844|6841.2|3
1615836360000|2021-03-15 19:26:00|||||||||4
1615836370000|2021-03-15 19:26:10|6845|6842.2|6844.8|6842|6845|6842.2|6844.8|6842|1
1615800560000|2021-03-15 09:29:20|6946.1|6943.3|6945.9|6943.1|6946.1|6943.3|6945.9|6943.1|3
1615836380000|2021-03-15 19:26:20|6844.2|6841.4|6846.8|6844|6847|6844.2|6843.8|6841|13
1615836390000|2021-03-15 19:26:30|||||||||4
1615800570000|2021-03-15 09:29:30|6945.1|6942.3|6944.4|6941.6|6945.1|6942.3|6944.4|6941.6|10
1615836400000|2021-03-15 19:26:40|6846.2|6843.4|6845.8|6843|6846.2|6843.4|6845.8|6843|5
1615836420000|2021-03-15 19:27:00|6846|6843.2|6846.5|6843.7|6846.8|6844|6845.8|6843|10
1615800580000|2021-03-15 09:29:40|6944.6|6941.8|6944.6|6941.8|6944.6|6941.8|6944.1|6941.3|6
1615836430000|2021-03-15 19:27:10|6847|6844.2|6846.8|6844|6847.1|6844.3|6846.8|6844|0
1615836440000|2021-03-15 19:27:20|6847|6844.2|6847.5|6844.7|6847.5|6844.7|6847|6844.2|4
1615800590000|2021-03-15 09:29:50|6945.4|6942.6|6944.6|6941.8|6945.6|6942.8|6944.6|6941.8|5
1615836450000|2021-03-15 19:27:30|6846.8|6844|6847|6844.2|6847|6844.2|6846.8|6844|1
1615836460000|2021-03-15 19:27:40|6847.5|6844.7|6847|6844.2|6847.8|6845|6847|6844.2|3
1615800600000|2021-03-15 09:30:00|6944.4|6941.6|6943.4|6940.6|6944.9|6942.1|6943.4|6940.6|1
1615836470000|2021-03-15 19:27:50|6846.8|6844|6847|6844.2|6847|6844.2|6846.8|6844|5
1615836480000|2021-03-15 19:28:00|6846.8|6844|6847|6844.2|6847|6844.2|6846.8|6844|2
1615800610000|2021-03-15 09:30:10|6943.1|6940.3|6941.1|6938.3|6943.6|6940.8|6940.9|6938.1|30
1615836490000|2021-03-15 19:28:10|6846.8|6844|6846.8|6844|6847|6844.2|6845.8|6843|16
1615836500000|2021-03-15 19:28:20|6847.7|6844.9|6848.1|6845.3|6848.5|6845.7|6847.7|6844.9|31
1615836510000|2021-03-15 19:28:30|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|1
1615800620000|2021-03-15 09:30:20|6941.3|6938.5|6940.4|6937.6|6941.9|6939.1|6939.2|6936.4|771
1615836520000|2021-03-15 19:28:40|6848.8|6846|6848.6|6845.8|6848.8|6846|6848.6|6845.8|3
1615836540000|2021-03-15 19:29:00|6848.4|6845.6|6848.3|6845.5|6848.4|6845.6|6848.1|6845.3|0
1615800630000|2021-03-15 09:30:30|6940.2|6937.4|6939.2|6936.4|6940.2|6937.4|6938.9|6936.1|61
1615836550000|2021-03-15 19:29:10|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|0
1615836560000|2021-03-15 19:29:20|6848.8|6846|6851.1|6848.3|6851.3|6848.5|6848.8|6846|10
1615800640000|2021-03-15 09:30:40|6939.6|6936.8|6939.4|6936.6|6939.9|6937.1|6939.4|6936.6|14
1615836570000|2021-03-15 19:29:30|6850.8|6848|6851.5|6848.7|6851.8|6849|6850.8|6848|35
1615836580000|2021-03-15 19:29:40|6851.8|6849|6855.3|6852.5|6855.8|6853|6851.8|6849|123
1615800650000|2021-03-15 09:30:50|6939.9|6937.1|6939.9|6937.1|6939.9|6937.1|6939.4|6936.6|0
1615836590000|2021-03-15 19:29:50|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|58
1615800660000|2021-03-15 09:31:00|6939.6|6936.8|6939.9|6937.1|6939.9|6937.1|6939.2|6936.4|14
1615836600000|2021-03-15 19:30:00|6853.1|6850.3|6853.6|6850.8|6853.6|6850.8|6853.1|6850.3|11
1615800670000|2021-03-15 09:31:10|6940.7|6937.9|6940.2|6937.4|6940.9|6938.1|6940.2|6937.4|2
1615836610000|2021-03-15 19:30:10|6853.1|6850.3|6853.8|6851|6853.8|6851|6853.1|6850.3|4
1615800680000|2021-03-15 09:31:20|6939.4|6936.6|6939.2|6936.4|6939.9|6937.1|6939.2|6936.4|23
1615836620000|2021-03-15 19:30:20|6854.1|6851.3|6854.1|6851.3|6854.8|6852|6854.1|6851.3|10
1615800690000|2021-03-15 09:31:30|6938.9|6936.1|6942.2|6939.4|6942.2|6939.4|6938.9|6936.1|227
1615836630000|2021-03-15 19:30:30|6853.8|6851|6852.8|6850|6853.8|6851|6852.8|6850|18
1615800700000|2021-03-15 09:31:40|6941.7|6938.9|6941.7|6938.9|6941.9|6939.1|6941.7|6938.9|10
1615836640000|2021-03-15 19:30:40|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|2
1615800710000|2021-03-15 09:31:50|6941.9|6939.1|6941.7|6938.9|6942.2|6939.4|6941.7|6938.9|26
1615836650000|2021-03-15 19:30:50|6853.8|6851|6853.8|6851|6853.8|6851|6853.8|6851|22
1615800720000|2021-03-15 09:32:00|6941.2|6938.4|6941.7|6938.9|6941.7|6938.9|6941.2|6938.4|7
1615836660000|2021-03-15 19:31:00|6853.6|6850.8|6853.6|6850.8|6854.3|6851.5|6852.8|6850|54
1615800730000|2021-03-15 09:32:10|6941.4|6938.6|6943.2|6940.4|6943.2|6940.4|6941.4|6938.6|104
1615836670000|2021-03-15 19:31:10|6853.8|6851|6854.8|6852|6854.8|6852|6853.8|6851|44
1615836680000|2021-03-15 19:31:20|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|2
1615836690000|2021-03-15 19:31:30|6854.1|6851.3|6852.3|6849.5|6854.1|6851.3|6852.3|6849.5|4
1615800740000|2021-03-15 09:32:20|6942.7|6939.9|6943.7|6940.9|6943.7|6940.9|6942.7|6939.9|11
1615836700000|2021-03-15 19:31:40|6851.8|6849|6850.6|6847.8|6851.8|6849|6850.6|6847.8|2
1615836710000|2021-03-15 19:31:50|6850.8|6848|6852.1|6849.3|6852.1|6849.3|6850.3|6847.5|21
1615800750000|2021-03-15 09:32:30|6943.9|6941.1|6943.4|6940.6|6943.9|6941.1|6943.2|6940.4|3
1615836720000|2021-03-15 19:32:00|6852.3|6849.5|6852.6|6849.8|6852.8|6850|6852.1|6849.3|1
1615836730000|2021-03-15 19:32:10|6852.3|6849.5|6851.9|6849.1|6852.3|6849.5|6851.9|6849.1|8
1615800760000|2021-03-15 09:32:40|6943.7|6940.9|6946.6|6943.8|6947.2|6944.4|6943.7|6940.9|5
1615836740000|2021-03-15 19:32:20|6851.8|6849|6851.8|6849|6852.3|6849.5|6851.8|6849|0
1615836760000|2021-03-15 19:32:40|6852.3|6849.5|6852|6849.2|6852.3|6849.5|6851.8|6849|1
1615800770000|2021-03-15 09:32:50|6947.6|6944.8|6947.4|6944.6|6947.9|6945.1|6947.4|6944.6|1
1615836770000|2021-03-15 19:32:50|6852.3|6849.5|6851.8|6849|6852.3|6849.5|6851.8|6849|1
1615800780000|2021-03-15 09:33:00|6947.9|6945.1|6948.2|6945.4|6948.2|6945.4|6947.4|6944.6|3
1615836780000|2021-03-15 19:33:00|6851.6|6848.8|6851.8|6849|6851.8|6849|6851.6|6848.8|0
1615800790000|2021-03-15 09:33:10|6947.9|6945.1|6948.9|6946.1|6948.9|6946.1|6947.9|6945.1|2
1615836790000|2021-03-15 19:33:10|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|0
1615800800000|2021-03-15 09:33:20|6949.2|6946.4|6950.4|6947.6|6950.9|6948.1|6949.2|6946.4|12
1615836810000|2021-03-15 19:33:30|6851.8|6849|6851.8|6849|6851.8|6849|6851.8|6849|0
1615836820000|2021-03-15 19:33:40|6852.1|6849.3|6851.6|6848.8|6852.8|6850|6851.6|6848.8|3
1615800810000|2021-03-15 09:33:30|6950.9|6948.1|6949.9|6947.1|6951.9|6949.1|6949.9|6947.1|140
1615836830000|2021-03-15 19:33:50|6851.8|6849|6852|6849.2|6852|6849.2|6851.8|6849|1
1615836840000|2021-03-15 19:34:00|6852.3|6849.5|6852.8|6850|6852.8|6850|6851.8|6849|1
1615800820000|2021-03-15 09:33:40|6949.7|6946.9|6948.4|6945.6|6950.2|6947.4|6947.9|6945.1|3
1615836850000|2021-03-15 19:34:10|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|0
1615836860000|2021-03-15 19:34:20|6852.1|6849.3|6852.6|6849.8|6852.8|6850|6852.1|6849.3|1
1615800830000|2021-03-15 09:33:50|6948.6|6945.8|6948.4|6945.6|6949.4|6946.6|6948.4|6945.6|10
1615836880000|2021-03-15 19:34:40|6852.8|6850|6852.4|6849.6|6852.8|6850|6852.4|6849.6|1
1615836890000|2021-03-15 19:34:50|6852.1|6849.3|6852.8|6850|6852.8|6850|6852.1|6849.3|1
1615800840000|2021-03-15 09:34:00|6948.9|6946.1|6947.4|6944.6|6948.9|6946.1|6947.2|6944.4|5
1615836900000|2021-03-15 19:35:00|6851.8|6849|6852.1|6849.3|6852.1|6849.3|6851.8|6849|2
1615836910000|2021-03-15 19:35:10|6851.8|6849|6852.3|6849.5|6852.5|6849.7|6851.8|6849|2
1615800850000|2021-03-15 09:34:10|6946.9|6944.1|6946.2|6943.4|6946.9|6944.1|6946.2|6943.4|1
1615836920000|2021-03-15 19:35:20|6852.1|6849.3|6851.8|6849|6852.1|6849.3|6851.8|6849|0
1615800860000|2021-03-15 09:34:20|6946.4|6943.6|6947.9|6945.1|6947.9|6945.1|6946.4|6943.6|12
1615800870000|2021-03-15 09:34:30|6948.6|6945.8|6949.2|6946.4|6949.2|6946.4|6948.6|6945.8|3
1615836940000|2021-03-15 19:35:40|6852.3|6849.5|6852.8|6850|6852.8|6850|6852.3|6849.5|1
1615836960000|2021-03-15 19:36:00|6852.6|6849.8|6852.8|6850|6852.8|6850|6852.1|6849.3|5
1615800880000|2021-03-15 09:34:40|6949.4|6946.6|6948.7|6945.9|6949.4|6946.6|6948.7|6945.9|0
1615836970000|2021-03-15 19:36:10|6853.3|6850.5|6853.8|6851|6853.8|6851|6853.3|6850.5|2
1615800890000|2021-03-15 09:34:50|6948.9|6946.1|6949.9|6947.1|6949.9|6947.1|6948.9|6946.1|2
1615836980000|2021-03-15 19:36:20|6853.6|6850.8|6853.5|6850.7|6853.6|6850.8|6853.1|6850.3|4
1615836990000|2021-03-15 19:36:30|6853.8|6851|6854.1|6851.3|6854.5|6851.7|6853.8|6851|5
1615800900000|2021-03-15 09:35:00|6949.7|6946.9|6949.4|6946.6|6949.7|6946.9|6949.4|6946.6|1
1615837000000|2021-03-15 19:36:40|6853.8|6851|6853.8|6851|6853.8|6851|6853.8|6851|1
1615800910000|2021-03-15 09:35:10|6949.2|6946.4|6947.4|6944.6|6949.2|6946.4|6947.4|6944.6|6
1615837020000|2021-03-15 19:37:00|6854.1|6851.3|6854.5|6851.7|6854.5|6851.7|6853.8|6851|19
1615837040000|2021-03-15 19:37:20|||||||||1
1615800920000|2021-03-15 09:35:20|6946.9|6944.1|6946.7|6943.9|6946.9|6944.1|6946.2|6943.4|3
1615837060000|2021-03-15 19:37:40|||||||||1
1615837070000|2021-03-15 19:37:50|6855.3|6852.5|6854.8|6852|6855.3|6852.5|6854.8|6852|3
1615837080000|2021-03-15 19:38:00|6854|6851.2|6854.3|6851.5|6854.5|6851.7|6854|6851.2|4
1615800930000|2021-03-15 09:35:30|6946.4|6943.6|6947.4|6944.6|6947.4|6944.6|6946.4|6943.6|1
1615837090000|2021-03-15 19:38:10|6853.8|6851|6852.8|6850|6854.3|6851.5|6852.8|6850|19
1615800940000|2021-03-15 09:35:40|6947.9|6945.1|6946.9|6944.1|6948.4|6945.6|6946.9|6944.1|55
1615837100000|2021-03-15 19:38:20|6853|6850.2|6853.8|6851|6853.8|6851|6852.8|6850|0
1615837110000|2021-03-15 19:38:30|6853.4|6850.6|6853.3|6850.5|6853.4|6850.6|6853.1|6850.3|3
1615800950000|2021-03-15 09:35:50|6946.7|6943.9|6946.4|6943.6|6946.9|6944.1|6946.2|6943.4|5
1615837120000|2021-03-15 19:38:40|6853.5|6850.7|6853.8|6851|6853.8|6851|6853.1|6850.3|1
1615837130000|2021-03-15 19:38:50|6853.5|6850.7|6852.6|6849.8|6853.5|6850.7|6852.6|6849.8|757
1615800960000|2021-03-15 09:36:00|6946.7|6943.9|6947.2|6944.4|6947.4|6944.6|6945.2|6942.4|50
1615837140000|2021-03-15 19:39:00|6852.8|6850|6852.8|6850|6852.8|6850|6852.6|6849.8|6
1615800990000|2021-03-15 09:36:30|6947.6|6944.8|6947.7|6944.9|6947.9|6945.1|6947.2|6944.4|18
1615837150000|2021-03-15 19:39:10|6852.6|6849.8|6852.6|6849.8|6852.8|6850|6852.6|6849.8|0
1615801000000|2021-03-15 09:36:40|6947.2|6944.4|6947.4|6944.6|6947.7|6944.9|6947.2|6944.4|1
1615837160000|2021-03-15 19:39:20|6853.1|6850.3|6853.8|6851|6853.8|6851|6853.1|6850.3|1
1615801010000|2021-03-15 09:36:50|6947.2|6944.4|6947.2|6944.4|6947.2|6944.4|6947.2|6944.4|0
1615837170000|2021-03-15 19:39:30|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|1
1615801020000|2021-03-15 09:37:00|6946.9|6944.1|6945.7|6942.9|6946.9|6944.1|6945.7|6942.9|3
1615837180000|2021-03-15 19:39:40|6853.8|6851|6853.6|6850.8|6853.8|6851|6853.1|6850.3|2
1615801030000|2021-03-15 09:37:10|6945.9|6943.1|6947.2|6944.4|6947.2|6944.4|6945.9|6943.1|7
1615837190000|2021-03-15 19:39:50|6853.8|6851|6853.8|6851|6853.8|6851|6853.8|6851|3
1615801040000|2021-03-15 09:37:20|6946.7|6943.9|6946.2|6943.4|6947.2|6944.4|6946.2|6943.4|0
1615837200000|2021-03-15 19:40:00|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|1
1615801050000|2021-03-15 09:37:30|6945.7|6942.9|6946.2|6943.4|6946.2|6943.4|6945.2|6942.4|7
1615837220000|2021-03-15 19:40:20|6852.8|6850|6852.6|6849.8|6852.8|6850|6852.6|6849.8|2
1615801060000|2021-03-15 09:37:40|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|1
1615837230000|2021-03-15 19:40:30|6852.8|6850|6852.8|6850|6852.8|6850|6852.8|6850|0
1615801070000|2021-03-15 09:37:50|6946.2|6943.4|6946.2|6943.4|6946.7|6943.9|6946.2|6943.4|0
1615837250000|2021-03-15 19:40:50|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|1
1615801080000|2021-03-15 09:38:00|6946.4|6943.6|6946.9|6944.1|6947.2|6944.4|6946.2|6943.4|2
1615837260000|2021-03-15 19:41:00|6852.4|6849.6|6852.8|6850|6852.8|6850|6852.4|6849.6|2
1615801090000|2021-03-15 09:38:10|6946.7|6943.9|6946.2|6943.4|6946.7|6943.9|6946.2|6943.4|0
1615837290000|2021-03-15 19:41:30|6853.1|6850.3|6853.5|6850.7|6853.5|6850.7|6853.1|6850.3|10
1615801100000|2021-03-15 09:38:20|6946.4|6943.6|6945.4|6942.6|6946.4|6943.6|6945.2|6942.4|5
1615837300000|2021-03-15 19:41:40|6853.3|6850.5|6853.5|6850.7|6853.5|6850.7|6853.1|6850.3|4
1615837310000|2021-03-15 19:41:50|6853.3|6850.5|6853.5|6850.7|6853.5|6850.7|6853.1|6850.3|4
1615801110000|2021-03-15 09:38:30|6945.2|6942.4|6945.9|6943.1|6945.9|6943.1|6944.7|6941.9|0
1615837320000|2021-03-15 19:42:00|6854.8|6852|6854|6851.2|6854.8|6852|6854|6851.2|13
1615837330000|2021-03-15 19:42:10|6854.8|6852|6854.6|6851.8|6855.8|6853|6854.6|6851.8|46
1615801120000|2021-03-15 09:38:40|6946.2|6943.4|6946.2|6943.4|6946.2|6943.4|6946.2|6943.4|1
1615837340000|2021-03-15 19:42:20|6854.8|6852|6854.8|6852|6854.8|6852|6854.8|6852|1
1615837350000|2021-03-15 19:42:30|||||||||2
1615801130000|2021-03-15 09:38:50|6946.9|6944.1|6947.4|6944.6|6947.4|6944.6|6946.9|6944.1|63
1615837360000|2021-03-15 19:42:40|6854.6|6851.8|6854.3|6851.5|6854.6|6851.8|6854.3|6851.5|7
1615837370000|2021-03-15 19:42:50|6854.5|6851.7|6854.8|6852|6854.8|6852|6854.5|6851.7|1
1615801140000|2021-03-15 09:39:00|6946.9|6944.1|6946.9|6944.1|6946.9|6944.1|6946.9|6944.1|0
1615837400000|2021-03-15 19:43:20|6855.3|6852.5|6855.8|6853|6855.8|6853|6855.3|6852.5|2
1615837410000|2021-03-15 19:43:30|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|2
1615801150000|2021-03-15 09:39:10|6947.2|6944.4|6946.9|6944.1|6947.2|6944.4|6946.9|6944.1|1
1615837420000|2021-03-15 19:43:40|6855.8|6853|6855.8|6853|6855.8|6853|6855.8|6853|4
1615801160000|2021-03-15 09:39:20|6947.4|6944.6|6946.9|6944.1|6947.9|6945.1|6946.9|6944.1|2
1615837500000|2021-03-15 19:45:00|||||||||1
1615801170000|2021-03-15 09:39:30|6947.1|6944.3|6947.6|6944.8|6947.6|6944.8|6947.1|6944.3|0
1615837520000|2021-03-15 19:45:20|6855.5|6852.7|6854.5|6851.7|6855.5|6852.7|6854.5|6851.7|2
1615837530000|2021-03-15 19:45:30|6854.8|6852|6854.8|6852|6854.8|6852|6854.8|6852|1
1615801180000|2021-03-15 09:39:40|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|6947.4|6944.6|60
1615837550000|2021-03-15 19:45:50|6855.3|6852.5|6855.8|6853|6855.8|6853|6855.3|6852.5|2
1615837560000|2021-03-15 19:46:00|6855.5|6852.7|6855.3|6852.5|6855.5|6852.7|6855.1|6852.3|2
1615801190000|2021-03-15 09:39:50|6947.6|6944.8|6946.9|6944.1|6947.6|6944.8|6946.9|6944.1|4
1615837570000|2021-03-15 19:46:10|6855.8|6853|6855.8|6853|6855.8|6853|6855.8|6853|0
1615837600000|2021-03-15 19:46:40|||||||||1
1615801200000|2021-03-15 09:40:00|6947.1|6944.3|6947.1|6944.3|6947.1|6944.3|6947.1|6944.3|2
1615837610000|2021-03-15 19:46:50|||||||||2
1615837620000|2021-03-15 19:47:00|6855.3|6852.5|6855.1|6852.3|6855.3|6852.5|6855.1|6852.3|5
1615801210000|2021-03-15 09:40:10|6947.4|6944.6|6947.4|6944.6|6947.9|6945.1|6947.4|6944.6|42
1615837630000|2021-03-15 19:47:10|6855.3|6852.5|6855.1|6852.3|6855.6|6852.8|6855.1|6852.3|0
1615837650000|2021-03-15 19:47:30|6854.8|6852|6854.1|6851.3|6854.8|6852|6854.1|6851.3|9
1615801220000|2021-03-15 09:40:20|6947.1|6944.3|6946.4|6943.6|6947.1|6944.3|6946.4|6943.6|1
1615837660000|2021-03-15 19:47:40|6854.3|6851.5|6854.5|6851.7|6854.5|6851.7|6854.3|6851.5|18
1615801230000|2021-03-15 09:40:30|6946.1|6943.3|6945.1|6942.3|6946.1|6943.3|6945.1|6942.3|4
1615837670000|2021-03-15 19:47:50|6855.1|6852.3|6853.8|6851|6855.1|6852.3|6853.6|6850.8|12
1615837680000|2021-03-15 19:48:00|6854.6|6851.8|6854.1|6851.3|6854.8|6852|6854.1|6851.3|5
1615801240000|2021-03-15 09:40:40|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|3
1615837710000|2021-03-15 19:48:30|6853.8|6851|6854.1|6851.3|6854.1|6851.3|6853.8|6851|7
1615837720000|2021-03-15 19:48:40|6853.3|6850.5|6853.3|6850.5|6853.8|6851|6853.1|6850.3|16
1615801250000|2021-03-15 09:40:50|6944.6|6941.8|6944.1|6941.3|6944.6|6941.8|6944.1|6941.3|9
1615837730000|2021-03-15 19:48:50|6853.6|6850.8|6853.8|6851|6853.8|6851|6853.1|6850.3|7
1615837740000|2021-03-15 19:49:00|6854.3|6851.5|6854.8|6852|6854.8|6852|6854.3|6851.5|0
1615837770000|2021-03-15 19:49:30|||||||||3
1615801260000|2021-03-15 09:41:00|6943.9|6941.1|6944.4|6941.6|6944.9|6942.1|6943.4|6940.6|18
1615837780000|2021-03-15 19:49:40|6854.6|6851.8|6854.8|6852|6854.8|6852|6854.6|6851.8|1
1615837790000|2021-03-15 19:49:50|6854.6|6851.8|6854.8|6852|6854.8|6852|6854.6|6851.8|0
1615801270000|2021-03-15 09:41:10|6945.1|6942.3|6944.1|6941.3|6945.4|6942.6|6944.1|6941.3|45
1615837800000|2021-03-15 19:50:00|6854|6851.2|6854.1|6851.3|6854.6|6851.8|6853.8|6851|20
1615801290000|2021-03-15 09:41:30|6943.9|6941.1|6944.1|6941.3|6944.6|6941.8|6943.9|6941.1|28
1615837810000|2021-03-15 19:50:10|6855.1|6852.3|6853.8|6851|6855.1|6852.3|6853.3|6850.5|12
1615837820000|2021-03-15 19:50:20|6853.6|6850.8|6853.8|6851|6853.8|6851|6853.6|6850.8|0
1615801300000|2021-03-15 09:41:40|||||||||1
1615837830000|2021-03-15 19:50:30|6853.6|6850.8|6854.1|6851.3|6854.3|6851.5|6853.6|6850.8|2
1615837850000|2021-03-15 19:50:50|6854.3|6851.5|6854.6|6851.8|6854.8|6852|6854.3|6851.5|1
1615801310000|2021-03-15 09:41:50|||||||||10
1615837860000|2021-03-15 19:51:00|6854.8|6852|6854.6|6851.8|6854.8|6852|6854.1|6851.3|4
1615801320000|2021-03-15 09:42:00|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|1
1615837870000|2021-03-15 19:51:10|6854.8|6852|6854.6|6851.8|6854.8|6852|6854.6|6851.8|1
1615801330000|2021-03-15 09:42:10|6944.1|6941.3|6943.4|6940.6|6944.1|6941.3|6943.4|6940.6|6
1615837880000|2021-03-15 19:51:20|6854.8|6852|6854.8|6852|6854.8|6852|6854.8|6852|3
1615801340000|2021-03-15 09:42:20|6942.9|6940.1|6942.6|6939.8|6942.9|6940.1|6942.4|6939.6|19
1615837920000|2021-03-15 19:52:00|6855.3|6852.5|6855.8|6853|6855.8|6853|6855.1|6852.3|1
1615837930000|2021-03-15 19:52:10|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|1
1615801350000|2021-03-15 09:42:30|6942.4|6939.6|6942.4|6939.6|6942.9|6940.1|6942.4|6939.6|103
1615837940000|2021-03-15 19:52:20|6855.8|6853|6855.8|6853|6855.8|6853|6855.8|6853|0
1615837960000|2021-03-15 19:52:40|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|4
1615801360000|2021-03-15 09:42:40|6942.2|6939.4|6941.9|6939.1|6942.9|6940.1|6941.9|6939.1|4
1615837970000|2021-03-15 19:52:50|6854.8|6852|6854.1|6851.3|6854.8|6852|6854.1|6851.3|0
1615837980000|2021-03-15 19:53:00|6854.3|6851.5|6854.8|6852|6854.8|6852|6854.3|6851.5|1
1615801370000|2021-03-15 09:42:50|6941.4|6938.6|6941.1|6938.3|6941.4|6938.6|6939.9|6937.1|19
1615838030000|2021-03-15 19:53:50|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|1
1615838040000|2021-03-15 19:54:00|6855.3|6852.5|6855.8|6853|6855.8|6853|6855.3|6852.5|25
1615801380000|2021-03-15 09:43:00|6941.4|6938.6|6941.6|6938.8|6941.6|6938.8|6941.4|6938.6|0
1615838060000|2021-03-15 19:54:20|6856.1|6853.3|6857.1|6854.3|6857.3|6854.5|6856.1|6853.3|9
1615838070000|2021-03-15 19:54:30|6857.6|6854.8|6857.6|6854.8|6857.8|6855|6857.6|6854.8|5
1615801390000|2021-03-15 09:43:10|6941.1|6938.3|6939.1|6936.3|6941.4|6938.6|6937.7|6934.9|204
1615838080000|2021-03-15 19:54:40|6857.8|6855|6857.6|6854.8|6857.8|6855|6857.6|6854.8|1
1615838090000|2021-03-15 19:54:50|6857.8|6855|6857.8|6855|6857.8|6855|6857.6|6854.8|1
1615801400000|2021-03-15 09:43:20|6939.6|6936.8|6939.6|6936.8|6939.6|6936.8|6939.6|6936.8|2
1615838100000|2021-03-15 19:55:00|6858.6|6855.8|6858.8|6856|6858.8|6856|6858.6|6855.8|5
1615801410000|2021-03-15 09:43:30|6939.9|6937.1|6936.9|6934.1|6939.9|6937.1|6935.9|6933.1|217
1615838110000|2021-03-15 19:55:10|||||||||1
1615838120000|2021-03-15 19:55:20|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|5
1615801420000|2021-03-15 09:43:40|6936.4|6933.6|6935.6|6932.8|6936.4|6933.6|6935.4|6932.6|37
1615838140000|2021-03-15 19:55:40|6858.8|6856|6858.8|6856|6858.8|6856|6858.8|6856|11
1615838160000|2021-03-15 19:56:00|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|2
1615801430000|2021-03-15 09:43:50|6936.4|6933.6|6936.1|6933.3|6936.4|6933.6|6935.9|6933.1|0
1615838170000|2021-03-15 19:56:10|||||||||1
1615838180000|2021-03-15 19:56:20|||||||||1
1615838220000|2021-03-15 19:57:00|||||||||16
1615801440000|2021-03-15 09:44:00|6936.4|6933.6|6934.9|6932.1|6936.6|6933.8|6934.6|6931.8|41
1615838240000|2021-03-15 19:57:20|||||||||4
1615838250000|2021-03-15 19:57:30|||||||||16
1615801450000|2021-03-15 09:44:10|6934.6|6931.8|6934.6|6931.8|6934.6|6931.8|6934.6|6931.8|1
1615838260000|2021-03-15 19:57:40|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|16
1615838270000|2021-03-15 19:57:50|6860.1|6857.3|6864.1|6861.3|6864.1|6861.3|6860.1|6857.3|63
1615801460000|2021-03-15 09:44:20|6934.9|6932.1|6931.6|6928.8|6935|6932.1|6931.4|6928.6|421
1615838280000|2021-03-15 19:58:00|||||||||4
1615838290000|2021-03-15 19:58:10|6863.8|6861|6864|6861.2|6864|6861.2|6863.8|6861|2
1615801470000|2021-03-15 09:44:30|6931.4|6928.6|6932.9|6930.1|6932.9|6930.1|6931.4|6928.6|60
1615838300000|2021-03-15 19:58:20|6864.5|6861.7|6865|6862.2|6865|6862.2|6864|6861.2|10
1615801480000|2021-03-15 09:44:40|6933.6|6930.8|6932.4|6929.6|6933.6|6930.8|6931.6|6928.8|31
1615838310000|2021-03-15 19:58:30|6864.5|6861.7|6864.5|6861.7|6864.8|6862|6864.5|6861.7|1
1615801490000|2021-03-15 09:44:50|6931.9|6929.1|6930.4|6927.6|6931.9|6929.1|6930.4|6927.6|52
1615838320000|2021-03-15 19:58:40|6864.3|6861.5|6864|6861.2|6864.3|6861.5|6864|6861.2|0
1615838330000|2021-03-15 19:58:50|||||||||3
1615838340000|2021-03-15 19:59:00|6863.6|6860.8|6864|6861.2|6864|6861.2|6863.6|6860.8|10
1615801500000|2021-03-15 09:45:00|6930.6|6927.8|6930.1|6927.3|6931.6|6928.8|6929.9|6927.1|222
1615838350000|2021-03-15 19:59:10|6863|6860.2|6865|6862.2|6865|6862.2|6863|6860.2|18
1615838360000|2021-03-15 19:59:20|6865.3|6862.5|6865|6862.2|6865.5|6862.7|6865|6862.2|2
1615801510000|2021-03-15 09:45:10|6929.7|6926.9|6919.1|6916.3|6929.7|6926.9|6917.4|6914.6|396
1615838370000|2021-03-15 19:59:30|6865.5|6862.7|6866.8|6864|6866.8|6864|6865|6862.2|9
1615838380000|2021-03-15 19:59:40|6866|6863.2|6864.5|6861.7|6866.5|6863.7|6864|6861.2|7
1615801520000|2021-03-15 09:45:20|6919.4|6916.6|6918.9|6916.1|6919.9|6917.1|6918.4|6915.6|40
1615838390000|2021-03-15 19:59:50|6864|6861.2|6864|6861.2|6864.3|6861.5|6863.3|6860.5|3
1615801530000|2021-03-15 09:45:30|6918.7|6915.9|6917.9|6915.1|6918.7|6915.9|6916.4|6913.6|54
1615838400000|2021-03-15 20:00:00|6864.5|6861.7|6864.3|6861.5|6865|6862.2|6864|6861.2|8
1615838410000|2021-03-15 20:00:10|6864.8|6862|6864|6861.2|6865|6862.2|6864|6861.2|2
1615801540000|2021-03-15 09:45:40|6917.4|6914.6|6917.1|6914.3|6918.6|6915.8|6915.4|6912.6|54
1615838420000|2021-03-15 20:00:20|6863.8|6861|6863.5|6860.7|6863.8|6861|6863|6860.2|3
1615838430000|2021-03-15 20:00:30|6863|6860.2|6863.3|6860.5|6863.3|6860.5|6863|6860.2|1
1615801550000|2021-03-15 09:45:50|6916.9|6914.1|6915.9|6913.1|6917|6914.2|6914.4|6911.6|2756
1615838440000|2021-03-15 20:00:40|6863|6860.2|6863.5|6860.7|6864|6861.2|6863|6860.2|7
1615838450000|2021-03-15 20:00:50|6863.3|6860.5|6863|6860.2|6863.5|6860.7|6863|6860.2|0
1615801560000|2021-03-15 09:46:00|6915.7|6912.9|6915.2|6912.4|6916|6913.2|6914|6911.2|56
1615838460000|2021-03-15 20:01:00|6863.3|6860.5|6863.5|6860.7|6863.8|6861|6863|6860.2|1
1615838480000|2021-03-15 20:01:20|6863|6860.2|6863|6860.2|6863|6860.2|6863|6860.2|0
1615801570000|2021-03-15 09:46:10|6915|6912.2|6913.1|6910.3|6915.9|6913.1|6911.1|6908.3|452
1615838490000|2021-03-15 20:01:30|6862.8|6860|6865.5|6862.7|6865.8|6863|6862.8|6860|44
1615838500000|2021-03-15 20:01:40|6865.8|6863|6868|6865.2|6868|6865.2|6865.8|6863|12
1615801580000|2021-03-15 09:46:20|6912.9|6910.1|6909.7|6906.9|6912.9|6910.1|6909.2|6906.4|113
1615838510000|2021-03-15 20:01:50|6868.5|6865.7|6868.8|6866|6869|6866.2|6868|6865.2|31
1615838520000|2021-03-15 20:02:00|6868.5|6865.7|6867.8|6865|6869|6866.2|6867.5|6864.7|15
1615801590000|2021-03-15 09:46:30|6909.5|6906.7|6910.2|6907.4|6911|6908.2|6909.4|6906.6|26
1615838530000|2021-03-15 20:02:10|6867.5|6864.7|6867|6864.2|6867.5|6864.7|6867|6864.2|1
1615838540000|2021-03-15 20:02:20|6867.3|6864.5|6869|6866.2|6869|6866.2|6867|6864.2|4
1615801600000|2021-03-15 09:46:40|6910.4|6907.6|6912.4|6909.6|6912.4|6909.6|6910.4|6907.6|61
1615838550000|2021-03-15 20:02:30|6868.8|6866|6868.8|6866|6868.8|6866|6868.5|6865.7|1
1615838560000|2021-03-15 20:02:40|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|1
1615801610000|2021-03-15 09:46:50|6913.4|6910.6|6913.7|6910.9|6913.9|6911.1|6913.2|6910.4|52
1615838570000|2021-03-15 20:02:50|6868|6865.2|6868|6865.2|6868|6865.2|6868|6865.2|1
1615801620000|2021-03-15 09:47:00|6912.7|6909.9|6910.7|6907.9|6912.7|6909.9|6910.7|6907.9|2128
1615838580000|2021-03-15 20:03:00|6868.5|6865.7|6867.8|6865|6868.8|6866|6867.5|6864.7|31
1615838590000|2021-03-15 20:03:10|6867|6864.2|6866.8|6864|6867|6864.2|6866.8|6864|2
1615801630000|2021-03-15 09:47:10|6910.4|6907.6|6904.9|6902.1|6910.4|6907.6|6904.9|6902.1|96
1615838600000|2021-03-15 20:03:20|6866.5|6863.7|6865.5|6862.7|6866.5|6863.7|6865.5|6862.7|10
1615838610000|2021-03-15 20:03:30|6866|6863.2|6866.3|6863.5|6866.3|6863.5|6866|6863.2|0
1615801640000|2021-03-15 09:47:20|6904.7|6901.9|6908.7|6905.9|6909.2|6906.4|6904.4|6901.6|84
1615838620000|2021-03-15 20:03:40|6866|6863.2|6865.8|6863|6866|6863.2|6865.5|6862.7|3
1615838630000|2021-03-15 20:03:50|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|0
1615801650000|2021-03-15 09:47:30|6908.4|6905.6|6909.2|6906.4|6909.2|6906.4|6907.9|6905.1|32
1615838640000|2021-03-15 20:04:00|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|1
1615838650000|2021-03-15 20:04:10|||||||||2
1615801660000|2021-03-15 09:47:40|6909|6906.2|6911.9|6909.1|6911.9|6909.1|6909|6906.2|25
1615838670000|2021-03-15 20:04:30|6865.8|6863|6865.8|6863|6865.8|6863|6865.8|6863|0
1615838680000|2021-03-15 20:04:40|6865.5|6862.7|6864.3|6861.5|6865.5|6862.7|6864.3|6861.5|23
1615801670000|2021-03-15 09:47:50|6910.7|6907.9|6910.9|6908.1|6910.9|6908.1|6910.2|6907.4|5
1615838690000|2021-03-15 20:04:50|6864.5|6861.7|6864.8|6862|6865.8|6863|6864.5|6861.7|323
1615838700000|2021-03-15 20:05:00|6865|6862.2|6864.8|6862|6865.3|6862.5|6864.5|6861.7|1
1615801680000|2021-03-15 09:48:00|6910.7|6907.9|6912.4|6909.6|6912.4|6909.6|6910|6907.2|20
1615838720000|2021-03-15 20:05:20|6864.5|6861.7|6864.8|6862|6864.8|6862|6864.5|6861.7|1
1615838730000|2021-03-15 20:05:30|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|1
1615801690000|2021-03-15 09:48:10|6912.9|6910.1|6914|6911.2|6914.7|6911.9|6912.7|6909.9|34
1615838740000|2021-03-15 20:05:40|6864.8|6862|6864.5|6861.7|6864.8|6862|6864.5|6861.7|1
1615838750000|2021-03-15 20:05:50|6864|6861.2|6863.8|6861|6864|6861.2|6863.8|6861|0
1615801700000|2021-03-15 09:48:20|6913.7|6910.9|6913|6910.2|6913.7|6910.9|6911|6908.2|35
1615838760000|2021-03-15 20:06:00|||||||||11
1615838770000|2021-03-15 20:06:10|6864|6861.2|6864|6861.2|6864|6861.2|6864|6861.2|0
1615801710000|2021-03-15 09:48:30|6912.2|6909.4|6912.2|6909.4|6912.4|6909.6|6911.7|6908.9|4
1615838790000|2021-03-15 20:06:30|6863.8|6861|6863.8|6861|6863.8|6861|6863.8|6861|0
1615838800000|2021-03-15 20:06:40|||||||||2
1615801720000|2021-03-15 09:48:40|6912|6909.2|6915.1|6912.3|6915.1|6912.3|6912|6909.2|330
1615838810000|2021-03-15 20:06:50|6862.8|6860|6862.8|6860|6862.8|6860|6862.8|6860|1
1615838820000|2021-03-15 20:07:00|||||||||12
1615801730000|2021-03-15 09:48:50|6914.9|6912.1|6916.4|6913.6|6916.4|6913.6|6914.4|6911.6|55
1615838830000|2021-03-15 20:07:10|6862.5|6859.7|6862.8|6860|6862.8|6860|6862.5|6859.7|1
1615838840000|2021-03-15 20:07:20|6862|6859.2|6862|6859.2|6862|6859.2|6862|6859.2|1
1615801740000|2021-03-15 09:49:00|6915.4|6912.6|6913.9|6911.1|6916.4|6913.6|6913.9|6911.1|4
1615838850000|2021-03-15 20:07:30|6861.8|6859|6861.8|6859|6861.8|6859|6861.5|6858.7|1
1615838860000|2021-03-15 20:07:40|||||||||2
1615801750000|2021-03-15 09:49:10|6914.1|6911.3|6912.4|6909.6|6914.4|6911.6|6912.4|6909.6|51
1615838870000|2021-03-15 20:07:50|6861.5|6858.7|6862|6859.2|6862.8|6860|6861.5|6858.7|3
1615838890000|2021-03-15 20:08:10|6861.8|6859|6861.8|6859|6861.8|6859|6861.8|6859|0
1615801760000|2021-03-15 09:49:20|6912.9|6910.1|6908.4|6905.6|6912.9|6910.1|6908.4|6905.6|81
1615838910000|2021-03-15 20:08:30|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|1
1615838920000|2021-03-15 20:08:40|6862.8|6860|6862.8|6860|6862.8|6860|6862.8|6860|0
1615801770000|2021-03-15 09:49:30|6909.1|6906.3|6908.9|6906.1|6909.6|6906.8|6907.1|6904.3|37
1615838940000|2021-03-15 20:09:00|6862.3|6859.5|6861.8|6859|6862.3|6859.5|6861.5|6858.7|8
1615838950000|2021-03-15 20:09:10|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|2
1615801780000|2021-03-15 09:49:40|6908.4|6905.6|6911.1|6908.3|6911.9|6909.1|6908.4|6905.6|9
1615838960000|2021-03-15 20:09:20|6861.8|6859|6861.8|6859|6861.8|6859|6861.8|6859|0
1615838970000|2021-03-15 20:09:30|6862.8|6860|6862.8|6860|6862.8|6860|6862.8|6860|4
1615801790000|2021-03-15 09:49:50|6910.7|6907.9|6912.4|6909.6|6913.1|6910.3|6909.9|6907.1|30
1615838980000|2021-03-15 20:09:40|6862.5|6859.7|6862.8|6860|6862.8|6860|6862.5|6859.7|1
1615838990000|2021-03-15 20:09:50|6862.2|6859.4|6862.5|6859.7|6862.5|6859.7|6861.8|6859|3
1615801800000|2021-03-15 09:50:00|6912.1|6909.3|6908.6|6905.8|6912.1|6909.3|6908.1|6905.3|51
1615839000000|2021-03-15 20:10:00|6862.8|6860|6864.8|6862|6864.8|6862|6862.3|6859.5|20
1615839010000|2021-03-15 20:10:10|6864.5|6861.7|6863.5|6860.7|6864.5|6861.7|6863.5|6860.7|5
1615801810000|2021-03-15 09:50:10|6909.1|6906.3|6909.6|6906.8|6909.6|6906.8|6908.9|6906.1|1
1615839020000|2021-03-15 20:10:20|6863.8|6861|6863.8|6861|6863.8|6861|6863.8|6861|1
1615801820000|2021-03-15 09:50:20|6909.4|6906.6|6908.4|6905.6|6909.4|6906.6|6908.4|6905.6|17
1615839040000|2021-03-15 20:10:40|6863.7|6860.9|6863.7|6860.9|6863.7|6860.9|6863.7|6860.9|0
1615801830000|2021-03-15 09:50:30|6908.1|6905.3|6906.1|6903.3|6908.4|6905.6|6905.6|6902.8|56
1615839060000|2021-03-15 20:11:00|||||||||1
1615839080000|2021-03-15 20:11:20|6864|6861.2|6863.7|6860.9|6864|6861.2|6863.7|6860.9|3
1615801840000|2021-03-15 09:50:40|6905.9|6903.1|6907.6|6904.8|6907.6|6904.8|6905.4|6902.3|133
1615839090000|2021-03-15 20:11:30|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|0
1615839100000|2021-03-15 20:11:40|6863.2|6860.4|6863.7|6860.9|6863.7|6860.9|6863.2|6860.4|0
1615801850000|2021-03-15 09:50:50|6907.4|6904.6|6906.4|6903.6|6908.1|6905.3|6906.1|6903.3|25
1615839120000|2021-03-15 20:12:00|6864|6861.2|6863.7|6860.9|6864|6861.2|6863.7|6860.9|0
1615839130000|2021-03-15 20:12:10|6864|6861.2|6864|6861.2|6864|6861.2|6864|6861.2|0
1615801860000|2021-03-15 09:51:00|6906.9|6904.1|6907.6|6904.8|6907.6|6904.8|6906.1|6903.3|1
1615839140000|2021-03-15 20:12:20|6863.7|6860.9|6863.7|6860.9|6863.7|6860.9|6863.7|6860.9|0
1615839190000|2021-03-15 20:13:10|||||||||1
1615801870000|2021-03-15 09:51:10|6908.4|6905.6|6908.4|6905.6|6908.4|6905.6|6907.4|6904.6|5
1615839210000|2021-03-15 20:13:30|||||||||1
1615839230000|2021-03-15 20:13:50|6864.3|6861.5|6864.7|6861.9|6864.7|6861.9|6864.3|6861.5|516
1615801880000|2021-03-15 09:51:20|6910.1|6907.3|6909.9|6907.1|6910.1|6907.3|6908.4|6905.6|49
1615839250000|2021-03-15 20:14:10|6864|6861.2|6864|6861.2|6864.7|6861.9|6864|6861.2|16
1615839270000|2021-03-15 20:14:30|6863.7|6860.9|6863.7|6860.9|6863.7|6860.9|6863.7|6860.9|0
1615801890000|2021-03-15 09:51:30|6909.7|6906.9|6908.9|6906.1|6909.7|6906.9|6907.9|6905.1|15
1615839280000|2021-03-15 20:14:40|6864|6861.2|6864.7|6861.9|6864.7|6861.9|6864|6861.2|24
1615839300000|2021-03-15 20:15:00|||||||||1
1615801900000|2021-03-15 09:51:40|6908.7|6905.9|6907.4|6904.6|6908.7|6905.9|6907.4|6904.6|7
1615839410000|2021-03-15 20:16:50|6863.7|6860.9|6864.7|6861.9|6864.7|6861.9|6863.7|6860.9|12
1615839440000|2021-03-15 20:17:20|6865.5|6862.7|6864.7|6861.9|6865.7|6862.9|6864.7|6861.9|8
1615801910000|2021-03-15 09:51:50|6907.6|6904.8|6905.1|6902.3|6908.1|6905.3|6905.1|6902.3|14
1615839470000|2021-03-15 20:17:50|6863.7|6860.9|6862.7|6859.9|6863.7|6860.9|6862.7|6859.9|4
1615839480000|2021-03-15 20:18:00|6863|6860.2|6862|6859.2|6863|6860.2|6862|6859.2|5
1615801920000|2021-03-15 09:52:00|6904.9|6902.1|6905.9|6903.1|6906.2|6903.4|6901.4|6898.6|122
1615839490000|2021-03-15 20:18:10|6861.6|6858.8|6861.5|6858.7|6861.6|6858.8|6861|6858.2|7
1615801930000|2021-03-15 09:52:10|6905.7|6902.9|6907.9|6905.1|6907.9|6905.1|6904.7|6901.9|13
1615839500000|2021-03-15 20:18:20|6861.7|6858.9|6862.7|6859.9|6863|6860.2|6861.7|6858.9|4
1615839510000|2021-03-15 20:18:30|6863|6860.2|6863.5|6860.7|6863.7|6860.9|6863|6860.2|0
1615801940000|2021-03-15 09:52:20|6907.7|6904.9|6908.2|6905.4|6908.2|6905.4|6905.7|6902.9|14
1615839520000|2021-03-15 20:18:40|6862.7|6859.9|6862.7|6859.9|6863|6860.2|6862.5|6859.7|1
1615839530000|2021-03-15 20:18:50|6861.2|6858.4|6861.2|6858.4|6861.2|6858.4|6861.2|6858.4|1
1615801950000|2021-03-15 09:52:30|6907.9|6905.1|6901.7|6898.9|6907.9|6905.1|6900.5|6897.7|195
1615839540000|2021-03-15 20:19:00|6861|6858.2|6860|6857.2|6861|6858.2|6859.7|6856.9|5
1615839550000|2021-03-15 20:19:10|6861.7|6858.9|6862|6859.2|6862|6859.2|6861.7|6858.9|4
1615801960000|2021-03-15 09:52:40|6901.4|6898.6|6903.2|6900.4|6904|6901.2|6901.4|6898.6|99
1615839560000|2021-03-15 20:19:20|||||||||1
1615839570000|2021-03-15 20:19:30|6861.7|6858.9|6862|6859.2|6862|6859.2|6861.7|6858.9|1
1615801970000|2021-03-15 09:52:50|6903|6900.2|6903|6900.2|6904.5|6901.7|6903|6900.2|129
1615839580000|2021-03-15 20:19:40|6861.7|6858.9|6862|6859.2|6862|6859.2|6861.7|6858.9|1
1615801980000|2021-03-15 09:53:00|6902.5|6899.7|6901.7|6898.9|6902.5|6899.7|6901|6898.2|4
1615839600000|2021-03-15 20:20:00|||||||||1
1615839620000|2021-03-15 20:20:20|||||||||1
1615801990000|2021-03-15 09:53:10|6901.4|6898.6|6901|6898.2|6902.2|6899.4|6901|6898.2|6
1615839630000|2021-03-15 20:20:30|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|0
1615839640000|2021-03-15 20:20:40|6862|6859.2|6862.7|6859.9|6862.7|6859.9|6862|6859.2|2
1615802000000|2021-03-15 09:53:20|6901.2|6898.4|6899.7|6896.9|6901.7|6898.9|6899.7|6896.9|476
1615839650000|2021-03-15 20:20:50|6862.5|6859.7|6862.5|6859.7|6862.7|6859.9|6862|6859.2|3
1615839660000|2021-03-15 20:21:00|6862.7|6859.9|6862.7|6859.9|6862.7|6859.9|6862.7|6859.9|2
1615802010000|2021-03-15 09:53:30|6900|6897.2|6898|6895.2|6900|6897.2|6896.7|6893.9|274
1615839670000|2021-03-15 20:21:10|6863|6860.2|6863|6860.2|6863|6860.2|6862.7|6859.9|2
1615839680000|2021-03-15 20:21:20|6862.7|6859.9|6863|6860.2|6863|6860.2|6862.7|6859.9|7
1615802020000|2021-03-15 09:53:40|6898.3|6895.5|6899.3|6896.5|6899.3|6896.5|6898|6895.2|76
1615839690000|2021-03-15 20:21:30|6862.7|6859.9|6863|6860.2|6863|6860.2|6862.7|6859.9|1
1615802030000|2021-03-15 09:53:50|6899.8|6897|6899.3|6896.5|6900|6897.2|6899.3|6896.5|17
1615839700000|2021-03-15 20:21:40|6862.5|6859.7|6862.5|6859.7|6862.7|6859.9|6862.5|6859.7|6
1615802040000|2021-03-15 09:54:00|6899|6896.2|6896.5|6893.7|6903.3|6900.5|6896.1|6893.3|1720
1615839710000|2021-03-15 20:21:50|6862.2|6859.4|6862.7|6859.9|6863|6860.2|6862.2|6859.4|3
1615802050000|2021-03-15 09:54:10|6896.8|6894|6897.6|6894.8|6899.6|6896.8|6895.4|6892.6|325
1615839740000|2021-03-15 20:22:20|6861.5|6858.7|6861.2|6858.4|6861.5|6858.7|6861.2|6858.4|32
1615802060000|2021-03-15 09:54:20|6897.8|6895|6897.8|6895|6898.3|6895.5|6896.6|6893.8|439
1615839750000|2021-03-15 20:22:30|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|0
1615839760000|2021-03-15 20:22:40|6861.5|6858.7|6861.7|6858.9|6861.7|6858.9|6861.2|6858.4|1
1615802070000|2021-03-15 09:54:30|6898.3|6895.5|6899.8|6897|6900.8|6898|6897.8|6895|73
1615839790000|2021-03-15 20:23:10|6861.4|6858.6|6859.7|6856.9|6861.4|6858.6|6859.7|6856.9|24
1615802080000|2021-03-15 09:54:40|6898.8|6896|6897.8|6895|6899.3|6896.5|6897.4|6894.6|138
1615839800000|2021-03-15 20:23:20|6858.9|6856.1|6859.7|6856.9|6859.7|6856.9|6858.9|6856.1|0
1615802090000|2021-03-15 09:54:50|6897.6|6894.8|6898.3|6895.5|6898.3|6895.5|6897.6|6894.8|9
1615839810000|2021-03-15 20:23:30|||||||||1
1615839820000|2021-03-15 20:23:40|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|0
1615839830000|2021-03-15 20:23:50|6858.9|6856.1|6858.4|6855.6|6858.9|6856.1|6858.4|6855.6|2
1615839840000|2021-03-15 20:24:00|6857.7|6854.9|6857.7|6854.9|6857.9|6855.1|6857.7|6854.9|4
1615802100000|2021-03-15 09:55:00|6898.5|6895.7|6897.8|6895|6898.5|6895.7|6897.6|6894.8|25
1615839850000|2021-03-15 20:24:10|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|0
1615839860000|2021-03-15 20:24:20|6855.9|6853.1|6856.7|6853.9|6856.7|6853.9|6855.9|6853.1|3
1615802110000|2021-03-15 09:55:10|6898.3|6895.5|6897.5|6894.7|6898.5|6895.7|6897.5|6894.7|109
1615839870000|2021-03-15 20:24:30|6856.9|6854.1|6859.4|6856.6|6859.4|6856.6|6856.9|6854.1|9
1615839880000|2021-03-15 20:24:40|6859.7|6856.9|6859.2|6856.4|6859.9|6857.1|6859.2|6856.4|2
1615802120000|2021-03-15 09:55:20|6897.8|6895|6898.1|6895.3|6898.8|6896|6897.8|6895|57
1615839890000|2021-03-15 20:24:50|6858.9|6856.1|6861.4|6858.6|6861.4|6858.6|6858.9|6856.1|111
1615839900000|2021-03-15 20:25:00|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|11
1615802130000|2021-03-15 09:55:30|6898.3|6895.5|6900.5|6897.7|6900.5|6897.7|6898.3|6895.5|50
1615839910000|2021-03-15 20:25:10|6861.3|6858.5|6858.2|6855.4|6861.3|6858.5|6858.2|6855.4|14
1615802140000|2021-03-15 09:55:40|6900.8|6898|6896.4|6893.6|6900.8|6898|6896.1|6893.3|292
1615839930000|2021-03-15 20:25:30|6857.9|6855.1|6858.4|6855.6|6858.4|6855.6|6857.9|6855.1|0
1615839950000|2021-03-15 20:25:50|6859|6856.2|6860.4|6857.6|6860.4|6857.6|6859|6856.2|27
1615802150000|2021-03-15 09:55:50|6896.6|6893.8|6896.8|6894|6897.4|6894.6|6896.4|6893.6|228
1615839960000|2021-03-15 20:26:00|6860.2|6857.4|6858.9|6856.1|6860.2|6857.4|6858.9|6856.1|4
1615802160000|2021-03-15 09:56:00|6897.1|6894.3|6895.6|6892.8|6897.1|6894.3|6894.1|6891.3|30
1615839970000|2021-03-15 20:26:10|6859.2|6856.4|6859.7|6856.9|6859.7|6856.9|6859.2|6856.4|1
1615839980000|2021-03-15 20:26:20|6859.2|6856.4|6858.9|6856.1|6859.2|6856.4|6858.9|6856.1|3
1615802170000|2021-03-15 09:56:10|6894.8|6892|6891.8|6889|6894.8|6892|6890.5|6887.7|76
1615839990000|2021-03-15 20:26:30|6859.4|6856.6|6858.9|6856.1|6859.4|6856.6|6858.9|6856.1|2
1615840000000|2021-03-15 20:26:40|6858.5|6855.7|6857.9|6855.1|6858.5|6855.7|6857.9|6855.1|0
1615802180000|2021-03-15 09:56:20|6891.5|6888.7|6893.6|6890.8|6894.1|6891.3|6891.1|6888.3|24
1615840010000|2021-03-15 20:26:50|6858.2|6855.4|6858.4|6855.6|6858.4|6855.6|6858.2|6855.4|0
1615840020000|2021-03-15 20:27:00|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|0
1615802190000|2021-03-15 09:56:30|6893.8|6891|6893.6|6890.8|6893.8|6891|6892.6|6889.8|30
1615840030000|2021-03-15 20:27:10|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|0
1615840060000|2021-03-15 20:27:40|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|8
1615802200000|2021-03-15 09:56:40|6893.8|6891|6895.3|6892.5|6895.8|6893|6893.8|6891|73
1615840090000|2021-03-15 20:28:10|6859.2|6856.4|6859.7|6856.9|6859.7|6856.9|6859.2|6856.4|16
1615840100000|2021-03-15 20:28:20|6859.4|6856.6|6858.7|6855.9|6859.4|6856.6|6858.7|6855.9|1
1615802210000|2021-03-15 09:56:50|6895.6|6892.8|6898|6895.2|6898|6895.2|6895.3|6892.5|111
1615840110000|2021-03-15 20:28:30|6858.5|6855.7|6858.7|6855.9|6858.7|6855.9|6857.9|6855.1|0
1615840120000|2021-03-15 20:28:40|6858.5|6855.7|6858.6|6855.8|6858.6|6855.8|6857.9|6855.1|13
1615802220000|2021-03-15 09:57:00|6898.5|6895.7|6895.8|6893|6898.5|6895.7|6895.8|6893|7
1615840130000|2021-03-15 20:28:50|6859.4|6856.6|6858.9|6856.1|6859.4|6856.6|6858.9|6856.1|1
1615840140000|2021-03-15 20:29:00|||||||||1
1615802230000|2021-03-15 09:57:10|6896.7|6893.9|6895.3|6892.5|6897|6894.2|6895.3|6892.5|22
1615840150000|2021-03-15 20:29:10|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|0
1615840160000|2021-03-15 20:29:20|6858.1|6855.3|6857.7|6854.9|6858.1|6855.3|6857.5|6854.7|4
1615802240000|2021-03-15 09:57:20|6895.5|6892.7|6897.8|6895|6897.9|6895.1|6895.3|6892.5|27
1615840170000|2021-03-15 20:29:30|6857.5|6854.7|6857.9|6855.1|6857.9|6855.1|6857.5|6854.7|0
1615840180000|2021-03-15 20:29:40|6858.2|6855.4|6858.4|6855.6|6858.4|6855.6|6858.2|6855.4|0
1615802250000|2021-03-15 09:57:30|6898|6895.2|6898|6895.2|6898.5|6895.7|6896.8|6894|27
1615840190000|2021-03-15 20:29:50|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|32
1615840200000|2021-03-15 20:30:00|6859.7|6856.9|6858.9|6856.1|6860.2|6857.4|6858.9|6856.1|11
1615802260000|2021-03-15 09:57:40|6897.8|6895|6896.5|6893.7|6897.8|6895|6896.5|6893.7|16
1615840210000|2021-03-15 20:30:10|6858.7|6855.9|6858.9|6856.1|6858.9|6856.1|6858.7|6855.9|2
1615840230000|2021-03-15 20:30:30|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|1
1615802270000|2021-03-15 09:57:50|6896.8|6894|6897.3|6894.5|6897.5|6894.7|6896.8|6894|4
1615840280000|2021-03-15 20:31:20|6859|6856.2|6859.4|6856.6|6859.4|6856.6|6859|6856.2|1
1615840290000|2021-03-15 20:31:30|6859.7|6856.9|6860.4|6857.6|6860.4|6857.6|6859.7|6856.9|4
1615802280000|2021-03-15 09:58:00|6897|6894.2|6897.3|6894.5|6897.5|6894.7|6895|6892.2|14
1615840300000|2021-03-15 20:31:40|6860.2|6857.4|6859.9|6857.1|6860.2|6857.4|6859.7|6856.9|9
1615840310000|2021-03-15 20:31:50|6858.9|6856.1|6859.4|6856.6|6859.4|6856.6|6858.9|6856.1|6
1615802290000|2021-03-15 09:58:10|6896.8|6894|6897.2|6894.4|6897.2|6894.4|6895.8|6893|3
1615840320000|2021-03-15 20:32:00|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|13
1615840330000|2021-03-15 20:32:10|6859.7|6856.9|6859.4|6856.6|6859.9|6857.1|6859.4|6856.6|3
1615802300000|2021-03-15 09:58:20|6897.5|6894.7|6897|6894.2|6897.5|6894.7|6897|6894.2|11
1615840340000|2021-03-15 20:32:20|6859.9|6857.1|6859.7|6856.9|6859.9|6857.1|6859.7|6856.9|0
1615840350000|2021-03-15 20:32:30|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|0
1615802310000|2021-03-15 09:58:30|6896.8|6894|6898.5|6895.7|6898.5|6895.7|6896.8|6894|261
1615840360000|2021-03-15 20:32:40|||||||||3
1615840380000|2021-03-15 20:33:00|6859.9|6857.1|6859.7|6856.9|6859.9|6857.1|6859.7|6856.9|0
1615802320000|2021-03-15 09:58:40|6898|6895.2|6894.8|6892|6898|6895.2|6893.8|6891|113
1615840420000|2021-03-15 20:33:40|6859.4|6856.6|6859.7|6856.9|6859.7|6856.9|6859.4|6856.6|2
1615840430000|2021-03-15 20:33:50|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|1
1615802330000|2021-03-15 09:58:50|6895.3|6892.5|6895.6|6892.8|6896.5|6893.7|6895|6892.2|64
1615840440000|2021-03-15 20:34:00|||||||||3
1615840450000|2021-03-15 20:34:10|6859.7|6856.9|6859.4|6856.6|6859.7|6856.9|6859.4|6856.6|2
1615802340000|2021-03-15 09:59:00|6895.3|6892.5|6895.3|6892.5|6896.8|6894|6895|6892.2|18
1615840470000|2021-03-15 20:34:30|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|2
1615802350000|2021-03-15 09:59:10|6895.5|6892.7|6893.8|6891|6895.5|6892.7|6893.5|6890.7|12
1615840480000|2021-03-15 20:34:40|6858.4|6855.6|6858.2|6855.4|6858.4|6855.6|6858.2|6855.4|2
1615840490000|2021-03-15 20:34:50|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|0
1615802360000|2021-03-15 09:59:20|6894.8|6892|6894.3|6891.5|6895.3|6892.5|6894.3|6891.5|7
1615840500000|2021-03-15 20:35:00|6858.7|6855.9|6858.2|6855.4|6858.7|6855.9|6858.2|6855.4|2
1615802370000|2021-03-15 09:59:30|6894.5|6891.7|6895.3|6892.5|6895.8|6893|6894.5|6891.7|13
1615840510000|2021-03-15 20:35:10|6858.4|6855.6|6858.7|6855.9|6858.7|6855.9|6858.4|6855.6|0
1615802380000|2021-03-15 09:59:40|6895.1|6892.3|6895.5|6892.7|6895.5|6892.7|6893.8|6891|7
1615840530000|2021-03-15 20:35:30|6858.4|6855.6|6858.7|6855.9|6858.7|6855.9|6858.2|6855.4|2
1615802390000|2021-03-15 09:59:50|6895.8|6893|6896|6893.2|6896|6893.2|6894.5|6891.7|16
1615840540000|2021-03-15 20:35:40|6858.2|6855.4|6858|6855.2|6858.2|6855.4|6858|6855.2|5
1615802400000|2021-03-15 10:00:00|6895.8|6893|6894.5|6891.7|6896|6893.2|6894.3|6891.5|41
1615840550000|2021-03-15 20:35:50|6858.2|6855.4|6858.7|6855.9|6858.7|6855.9|6858.2|6855.4|1
1615840590000|2021-03-15 20:36:30|||||||||2
1615802410000|2021-03-15 10:00:10|6894.1|6891.3|6893.5|6890.7|6894.1|6891.3|6893.1|6890.3|22
1615840620000|2021-03-15 20:37:00|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|0
1615802420000|2021-03-15 10:00:20|6893.8|6891|6891.8|6889|6893.8|6891|6891.8|6889|49
1615840630000|2021-03-15 20:37:10|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|37
1615840640000|2021-03-15 20:37:20|||||||||3
1615802430000|2021-03-15 10:00:30|6891.5|6888.7|6893|6890.2|6893|6890.2|6891.3|6888.5|15
1615840680000|2021-03-15 20:38:00|6858.5|6855.7|6858.4|6855.6|6858.5|6855.7|6858.4|6855.6|2
1615840710000|2021-03-15 20:38:30|6858.9|6856.1|6858.7|6855.9|6858.9|6856.1|6858.7|6855.9|2
1615802440000|2021-03-15 10:00:40|6892.8|6890|6892.6|6889.8|6893.5|6890.7|6892.6|6889.8|10
1615840730000|2021-03-15 20:38:50|6858.9|6856.1|6858.7|6855.9|6858.9|6856.1|6858.7|6855.9|0
1615840740000|2021-03-15 20:39:00|6858.9|6856.1|6859.4|6856.6|6859.4|6856.6|6858.9|6856.1|0
1615802450000|2021-03-15 10:00:50|6891.5|6888.7|6891.6|6888.8|6891.8|6889|6891.3|6888.5|1
1615840750000|2021-03-15 20:39:10|6859.7|6856.9|6859.7|6856.9|6859.7|6856.9|6859.7|6856.9|2
1615802460000|2021-03-15 10:01:00|6891.8|6889|6892.8|6890|6892.8|6890|6891.6|6888.8|8
1615840800000|2021-03-15 20:40:00|6859.9|6857.1|6859.7|6856.9|6859.9|6857.1|6859.7|6856.9|1
1615802470000|2021-03-15 10:01:10|6893.5|6890.7|6895|6892.2|6895.5|6892.7|6893.5|6890.7|418
1615840810000|2021-03-15 20:40:10|6859.9|6857.1|6860.4|6857.6|6860.4|6857.6|6859.9|6857.1|0
1615840850000|2021-03-15 20:40:50|6860|6857.2|6859.7|6856.9|6860|6857.2|6858.7|6855.9|11
1615802480000|2021-03-15 10:01:20|6895.2|6892.4|6895.5|6892.7|6895.7|6892.9|6895.2|6892.4|42
1615840860000|2021-03-15 20:41:00|6859.4|6856.6|6858.7|6855.9|6859.4|6856.6|6858.7|6855.9|1
1615802490000|2021-03-15 10:01:30|6895.2|6892.4|6897.7|6894.9|6898|6895.2|6895|6892.2|39
1615840910000|2021-03-15 20:41:50|||||||||4
1615802500000|2021-03-15 10:01:40|6898|6895.2|6896.2|6893.4|6898|6895.2|6896|6893.2|106
1615840920000|2021-03-15 20:42:00|6859|6856.2|6859.2|6856.4|6859.2|6856.4|6859|6856.2|1
1615802510000|2021-03-15 10:01:50|6896.5|6893.7|6896.5|6893.7|6897|6894.2|6896.5|6893.7|8
1615840930000|2021-03-15 20:42:10|6859.4|6856.6|6860.4|6857.6|6860.4|6857.6|6859.4|6856.6|2
1615802520000|2021-03-15 10:02:00|6896|6893.2|6896.7|6893.9|6897|6894.2|6896|6893.2|48
1615840940000|2021-03-15 20:42:20|6860.9|6858.1|6860.7|6857.9|6860.9|6858.1|6860.7|6857.9|0
1615840950000|2021-03-15 20:42:30|6860.4|6857.6|6860|6857.2|6860.4|6857.6|6860|6857.2|5
1615802530000|2021-03-15 10:02:10|6896.2|6893.4|6900.5|6897.7|6900.7|6897.9|6896.2|6893.4|15
1615840960000|2021-03-15 20:42:40|6859.9|6857.1|6859.7|6856.9|6859.9|6857.1|6859.7|6856.9|1
1615802540000|2021-03-15 10:02:20|6900.2|6897.4|6900.2|6897.4|6900.5|6897.7|6899.5|6896.7|8
1615840970000|2021-03-15 20:42:50|6859.9|6857.1|6859.7|6856.9|6859.9|6857.1|6859.7|6856.9|1
1615802550000|2021-03-15 10:02:30|6900|6897.2|6901|6898.2|6901|6898.2|6900|6897.2|4
1615841000000|2021-03-15 20:43:20|||||||||2
1615802560000|2021-03-15 10:02:40|6900.7|6897.9|6901.2|6898.4|6902|6899.2|6900.7|6897.9|19
1615841050000|2021-03-15 20:44:10|6860|6857.2|6860.7|6857.9|6860.7|6857.9|6860|6857.2|2
1615802570000|2021-03-15 10:02:50|6901.7|6898.9|6903.5|6900.7|6904|6901.2|6901.7|6898.9|57
1615841090000|2021-03-15 20:44:50|6860.4|6857.6|6859.9|6857.1|6860.4|6857.6|6859.4|6856.6|5
1615802580000|2021-03-15 10:03:00|6903.2|6900.4|6902.5|6899.7|6903.5|6900.7|6902.2|6899.4|24
1615841100000|2021-03-15 20:45:00|6859.7|6856.9|6857.9|6855.1|6860.1|6857.3|6857.7|6854.9|7
1615841110000|2021-03-15 20:45:10|6857.7|6854.9|6859.2|6856.4|6859.2|6856.4|6857.7|6854.9|1
1615841120000|2021-03-15 20:45:20|6859|6856.2|6859.2|6856.4|6859.2|6856.4|6859|6856.2|0
1615802590000|2021-03-15 10:03:10|6903|6900.2|6902.7|6899.9|6903|6900.2|6902.5|6899.7|9
1615841130000|2021-03-15 20:45:30|6859|6856.2|6859.2|6856.4|6859.2|6856.4|6859|6856.2|1
1615841140000|2021-03-15 20:45:40|6859|6856.2|6859.2|6856.4|6859.2|6856.4|6859|6856.2|0
1615802600000|2021-03-15 10:03:20|6903|6900.2|6906.5|6903.7|6906.5|6903.7|6903|6900.2|54
1615841150000|2021-03-15 20:45:50|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|18
1615841160000|2021-03-15 20:46:00|6857.4|6854.6|6856.9|6854.1|6857.4|6854.6|6856.7|6853.9|4
1615802610000|2021-03-15 10:03:30|6906.2|6903.4|6906|6903.2|6906.2|6903.4|6905.5|6902.7|3
1615841170000|2021-03-15 20:46:10|6857.1|6854.3|6856.7|6853.9|6857.4|6854.6|6856.7|6853.9|1
1615841180000|2021-03-15 20:46:20|6857|6854.2|6857.4|6854.6|6857.4|6854.6|6857|6854.2|2
1615802620000|2021-03-15 10:03:40|6906.2|6903.4|6904.2|6901.4|6906.5|6903.7|6904.2|6901.4|15
1615841200000|2021-03-15 20:46:40|6857.7|6854.9|6857.2|6854.4|6857.7|6854.9|6857.2|6854.4|3
1615841220000|2021-03-15 20:47:00|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|0
1615802630000|2021-03-15 10:03:50|6903.5|6900.7|6902.5|6899.7|6903.5|6900.7|6901.2|6898.4|22
1615841240000|2021-03-15 20:47:20|6857.5|6854.7|6857.2|6854.4|6857.5|6854.7|6857|6854.2|4
1615802640000|2021-03-15 10:04:00|6902.7|6899.9|6905.2|6902.4|6905.2|6902.4|6902.5|6899.7|12
1615841250000|2021-03-15 20:47:30|6857.5|6854.7|6857.5|6854.7|6857.7|6854.9|6857.5|6854.7|1
1615841260000|2021-03-15 20:47:40|6857.7|6854.9|6856.9|6854.1|6857.7|6854.9|6856.9|6854.1|2
1615802650000|2021-03-15 10:04:10|6905|6902.2|6904.2|6901.4|6905|6902.2|6904.2|6901.4|26
1615841270000|2021-03-15 20:47:50|6857.5|6854.7|6856.7|6853.9|6857.5|6854.7|6856.7|6853.9|3
1615802660000|2021-03-15 10:04:20|6904|6901.2|6904.2|6901.4|6904.2|6901.4|6904|6901.2|2
1615841280000|2021-03-15 20:48:00|6856.5|6853.7|6856.7|6853.9|6856.7|6853.9|6856.4|6853.6|0
1615802670000|2021-03-15 10:04:30|6903.2|6900.4|6903.2|6900.4|6903.2|6900.4|6902.7|6899.9|36
1615841320000|2021-03-15 20:48:40|6856.3|6853.5|6855.9|6853.1|6856.3|6853.5|6855.9|6853.1|4
1615802680000|2021-03-15 10:04:40|6903.5|6900.7|6904.2|6901.4|6904.2|6901.4|6903.5|6900.7|13
1615841330000|2021-03-15 20:48:50|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|2
1615802690000|2021-03-15 10:04:50|6904.7|6901.9|6903.2|6900.4|6905.2|6902.4|6903.2|6900.4|17
1615841340000|2021-03-15 20:49:00|6855.5|6852.7|6853.5|6850.7|6855.7|6852.9|6853.5|6850.7|3
1615802700000|2021-03-15 10:05:00|6903|6900.2|6902|6899.2|6903|6900.2|6901.2|6898.4|7
1615841350000|2021-03-15 20:49:10|6853.2|6850.4|6849.5|6846.7|6853.2|6850.4|6849.5|6846.7|13
1615802710000|2021-03-15 10:05:10|6901.2|6898.4|6900.5|6897.7|6901.2|6898.4|6900.5|6897.7|30
1615841360000|2021-03-15 20:49:20|6849.7|6846.9|6848.5|6845.7|6849.7|6846.9|6847.9|6845.1|14
1615802720000|2021-03-15 10:05:20|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|6899.7|6896.9|4
1615841370000|2021-03-15 20:49:30|6848.2|6845.4|6848.4|6845.6|6849.4|6846.6|6847.9|6845.1|9
1615802730000|2021-03-15 10:05:30|6899.5|6896.7|6902.2|6899.4|6902.5|6899.7|6899.5|6896.7|72
1615841380000|2021-03-15 20:49:40|6848|6845.2|6848.2|6845.4|6848.9|6846.1|6846.9|6844.1|11
1615841390000|2021-03-15 20:49:50|6848.7|6845.9|6850.7|6847.9|6851.9|6849.1|6848.7|6845.9|9
1615802740000|2021-03-15 10:05:40|6902|6899.2|6901.5|6898.7|6902|6899.2|6901.2|6898.4|4
1615841400000|2021-03-15 20:50:00|6850.9|6848.1|6853.1|6850.3|6853.1|6850.3|6850.9|6848.1|0
1615802750000|2021-03-15 10:05:50|6901.2|6898.4|6902.2|6899.4|6902.2|6899.4|6901.2|6898.4|0
1615841410000|2021-03-15 20:50:10|6853.7|6850.9|6852.9|6850.1|6853.7|6850.9|6852.7|6849.9|3
1615841420000|2021-03-15 20:50:20|6853.1|6850.3|6853.7|6850.9|6853.7|6850.9|6853.1|6850.3|0
1615841430000|2021-03-15 20:50:30|6853.9|6851.1|6855.4|6852.6|6855.4|6852.6|6853.9|6851.1|2
1615802760000|2021-03-15 10:06:00|6902|6899.2|6901.7|6898.9|6902|6899.2|6900.7|6897.9|3
1615841440000|2021-03-15 20:50:40|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|6854.9|6852.1|4
1615841450000|2021-03-15 20:50:50|6855.9|6853.1|6855.7|6852.9|6855.9|6853.1|6855.7|6852.9|0
1615802770000|2021-03-15 10:06:10|6901|6898.2|6902.5|6899.7|6903|6900.2|6900.7|6897.9|15
1615841460000|2021-03-15 20:51:00|6855.9|6853.1|6855.7|6852.9|6855.9|6853.1|6855.7|6852.9|0
1615802780000|2021-03-15 10:06:20|6902.2|6899.4|6905|6902.2|6905|6902.2|6901.7|6898.9|1
1615841470000|2021-03-15 20:51:10|6855.1|6852.3|6854.9|6852.1|6855.1|6852.3|6854.5|6851.7|4
1615802790000|2021-03-15 10:06:30|6904.7|6901.9|6904.7|6901.9|6905.5|6902.7|6904|6901.2|15
1615841480000|2021-03-15 20:51:20|6855.7|6852.9|6854.3|6851.5|6855.7|6852.9|6854.3|6851.5|2
1615802800000|2021-03-15 10:06:40|6905|6902.2|6905.5|6902.7|6906|6903.2|6904.5|6901.7|55
1615841490000|2021-03-15 20:51:30|6853.7|6850.9|6853.7|6850.9|6853.9|6851.1|6853.5|6850.7|0
1615841500000|2021-03-15 20:51:40|6852.9|6850.1|6853.9|6851.1|6853.9|6851.1|6852.9|6850.1|5
1615802810000|2021-03-15 10:06:50|6905.2|6902.4|6907.2|6904.4|6908.2|6905.4|6905.2|6902.4|247
1615841510000|2021-03-15 20:51:50|6854.9|6852.1|6855.9|6853.1|6855.9|6853.1|6854.9|6852.1|0
1615841520000|2021-03-15 20:52:00|6855.7|6852.9|6855.9|6853.1|6855.9|6853.1|6855.7|6852.9|1
1615802820000|2021-03-15 10:07:00|6907|6904.2|6907.7|6904.9|6907.8|6905|6907|6904.2|134
1615841530000|2021-03-15 20:52:10|6855.7|6852.9|6855.9|6853.1|6855.9|6853.1|6855.7|6852.9|0
1615841540000|2021-03-15 20:52:20|6855.7|6852.9|6853.7|6850.9|6855.7|6852.9|6853.7|6850.9|7
1615802830000|2021-03-15 10:07:10|6907.5|6904.7|6908.9|6906.1|6909.7|6906.9|6906.7|6903.9|95
1615841550000|2021-03-15 20:52:30|6852.9|6850.1|6851.7|6848.9|6853.3|6850.5|6851.7|6848.9|8
1615802840000|2021-03-15 10:07:20|6909.7|6906.9|6905|6902.2|6909.9|6907.1|6905|6902.2|203
1615841560000|2021-03-15 20:52:40|6852.1|6849.3|6852.7|6849.9|6852.7|6849.9|6852.1|6849.3|11
1615841570000|2021-03-15 20:52:50|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|0
1615802850000|2021-03-15 10:07:30|6904.7|6901.9|6906.5|6903.7|6906.5|6903.7|6904.7|6901.9|4
1615841580000|2021-03-15 20:53:00|6851.9|6849.1|6852.4|6849.6|6852.4|6849.6|6851.7|6848.9|0
1615841590000|2021-03-15 20:53:10|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|6852.5|6849.7|4
1615841600000|2021-03-15 20:53:20|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|2
1615802860000|2021-03-15 10:07:40|6906.7|6903.9|6908.2|6905.4|6908.9|6906.1|6906.7|6903.9|39
1615841610000|2021-03-15 20:53:30|6852.5|6849.7|6852.5|6849.7|6852.7|6849.9|6852.5|6849.7|2
1615841620000|2021-03-15 20:53:40|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|0
1615802870000|2021-03-15 10:07:50|6908|6905.2|6907.8|6905|6908|6905.2|6907.2|6904.4|51
1615841630000|2021-03-15 20:53:50|||||||||6
1615841640000|2021-03-15 20:54:00|6852.9|6850.1|6853.7|6850.9|6853.7|6850.9|6852.9|6850.1|2
1615802880000|2021-03-15 10:08:00|6908.7|6905.9|6906.2|6903.4|6908.7|6905.9|6905.2|6902.4|65
1615841650000|2021-03-15 20:54:10|6852.2|6849.4|6852.7|6849.9|6852.7|6849.9|6852.2|6849.4|4
1615802890000|2021-03-15 10:08:10|6906|6903.2|6906.2|6903.4|6906.2|6903.4|6905.5|6902.7|0
1615841660000|2021-03-15 20:54:20|6852.1|6849.3|6851.7|6848.9|6852.1|6849.3|6851.7|6848.9|1
1615802900000|2021-03-15 10:08:20|6906|6903.2|6906|6903.2|6906.2|6903.4|6905.9|6903.1|0
1615841670000|2021-03-15 20:54:30|6851.5|6848.7|6851.7|6848.9|6853.2|6850.4|6851.4|6848.6|31
1615802910000|2021-03-15 10:08:30|6905.7|6902.9|6905.7|6902.9|6905.7|6902.9|6905|6902.2|0
1615841680000|2021-03-15 20:54:40|6851.9|6849.1|6852.2|6849.4|6852.7|6849.9|6851.7|6848.9|0
1615802920000|2021-03-15 10:08:40|6906|6903.2|6906|6903.2|6906.2|6903.4|6906|6903.2|4
1615841690000|2021-03-15 20:54:50|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|0
1615802930000|2021-03-15 10:08:50|6905.7|6902.9|6904.5|6901.7|6905.7|6902.9|6904|6901.2|54
1615802940000|2021-03-15 10:09:00|6904.2|6901.4|6902.7|6899.9|6904.5|6901.7|6902.5|6899.7|10
1615841700000|2021-03-15 20:55:00|6852.1|6849.3|6852.7|6849.9|6852.7|6849.9|6850.2|6847.3|35
1615802950000|2021-03-15 10:09:10|6903|6900.2|6905.5|6902.7|6905.7|6902.9|6903|6900.2|5
1615841710000|2021-03-15 20:55:10|6851.7|6848.9|6851.9|6849.1|6852.7|6849.9|6850.7|6847.9|33
1615802960000|2021-03-15 10:09:20|6905.7|6902.9|6905.7|6902.9|6905.7|6902.9|6905.5|6902.7|0
1615841720000|2021-03-15 20:55:20|6852.1|6849.3|6852.2|6849.4|6852.4|6849.6|6852.1|6849.3|1
1615802970000|2021-03-15 10:09:30|6905.5|6902.7|6902.7|6899.9|6905.7|6902.9|6902.5|6899.7|8
1615841730000|2021-03-15 20:55:30|6851.9|6849.1|6850.2|6847.4|6851.9|6849.1|6849.7|6846.9|9
1615802980000|2021-03-15 10:09:40|6902.5|6899.7|6904|6901.2|6904.5|6901.7|6902.5|6899.7|16
1615841740000|2021-03-15 20:55:40|6851.3|6847.3|6851.2|6848.4|6851.7|6848.9|6850.2|6847.3|12
1615841750000|2021-03-15 20:55:50|6851.3|6847.3|6851.2|6848.4|6851.3|6848.4|6850.8|6847|4
1615803000000|2021-03-15 10:10:00|6904.2|6901.4|6903.7|6900.9|6904.7|6901.9|6903.7|6900.9|8
1615841760000|2021-03-15 20:56:00|6850.2|6847.4|6850.6|6847.8|6851.5|6848.4|6850.2|6847|7
1615803010000|2021-03-15 10:10:10|6902.5|6899.7|6902.5|6899.7|6902.7|6899.9|6901.2|6898.4|111
1615841770000|2021-03-15 20:56:10|6850.2|6847.4|6850.5|6847.7|6851.3|6848.1|6849.6|6846.4|5
1615803020000|2021-03-15 10:10:20|6902.2|6899.4|6902.7|6899.9|6903.2|6900.4|6902|6899.2|5
1615841780000|2021-03-15 20:56:20|6850.6|6847.8|6850.7|6847.9|6851.3|6848.1|6850.6|6847.3|1
1615841790000|2021-03-15 20:56:30|6850.5|6847.7|6850.2|6847.4|6850.7|6847.9|6850.2|6847.4|0
1615803030000|2021-03-15 10:10:30|6902.5|6899.7|6902.7|6899.9|6902.7|6899.9|6902.5|6899.7|1
1615841800000|2021-03-15 20:56:40|6851.4|6848.6|6851.4|6848.6|6851.7|6848.9|6851.4|6848.6|5
1615803040000|2021-03-15 10:10:40|6902.5|6899.7|6902.2|6899.4|6903|6900.2|6902.2|6899.4|6
1615841810000|2021-03-15 20:56:50|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|13
1615803050000|2021-03-15 10:10:50|6901.9|6899.1|6899.5|6896.7|6901.9|6899.1|6899.5|6896.7|6
1615841820000|2021-03-15 20:57:00|6851.1|6848.3|6851.2|6848.4|6851.4|6848.6|6850.6|6847.8|5
1615803060000|2021-03-15 10:11:00|6899|6896.2|6899.7|6896.9|6899.7|6896.9|6899|6896.2|2
1615841830000|2021-03-15 20:57:10|6850.9|6848.1|6850.5|6847.7|6851.3|6848.1|6850.2|6847.3|1
1615803070000|2021-03-15 10:11:10|6899.5|6896.7|6899.5|6896.7|6899.7|6896.9|6899.5|6896.7|3
1615841840000|2021-03-15 20:57:20|6850.3|6846.3|6850.2|6847.4|6850.7|6847.9|6850.2|6846.3|1
1615803080000|2021-03-15 10:11:20|6899|6896.2|6900.4|6897.6|6900.4|6897.6|6898|6895.2|8
1615841850000|2021-03-15 20:57:30|6850.4|6847.6|6850.7|6847.9|6850.7|6847.9|6850.4|6847.6|0
1615841860000|2021-03-15 20:57:40|6850.9|6848.1|6850.2|6847.4|6850.9|6848.1|6850.2|6847.4|2
1615803090000|2021-03-15 10:11:30|6900.7|6897.9|6898.7|6895.9|6900.7|6897.9|6898.5|6895.7|24
1615841870000|2021-03-15 20:57:50|6850.6|6846.6|6849.8|6847|6850.6|6847.4|6849.2|6846.3|12
1615841880000|2021-03-15 20:58:00|6849.2|6846.4|6849.7|6846.9|6850.2|6847.4|6849.2|6846.4|1
1615841890000|2021-03-15 20:58:10|||||||||6
1615803100000|2021-03-15 10:11:40|6898.5|6895.7|6899.7|6896.9|6899.7|6896.9|6898.5|6895.7|7
1615841900000|2021-03-15 20:58:20|6849.2|6846.4|6849.7|6846.9|6849.7|6846.9|6849.2|6846.4|4
1615841910000|2021-03-15 20:58:30|6849.5|6846.7|6849.7|6846.9|6849.7|6846.9|6849.5|6846.7|0
1615803110000|2021-03-15 10:11:50|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|7
1615841930000|2021-03-15 20:58:50|||||||||9
1615841940000|2021-03-15 20:59:00|6848.7|6845.9|6848.7|6845.9|6848.7|6845.9|6848.7|6845.9|29
1615803120000|2021-03-15 10:12:00|6900.5|6897.7|6899|6896.2|6900.5|6897.7|6899|6896.2|2
1615841950000|2021-03-15 20:59:10|6848.3|6845.5|6848.7|6845.9|6849|6846.1|6848|6845|16
1615803130000|2021-03-15 10:12:10|6899.5|6896.7|6899.7|6896.9|6899.7|6896.9|6898.7|6895.9|5
1615841960000|2021-03-15 20:59:20|6848.9|6846.1|6848.9|6846.1|6849.2|6846.4|6848.7|6845.9|0
1615803140000|2021-03-15 10:12:20|6899.2|6896.4|6899.2|6896.4|6899.2|6896.4|6898.7|6895.9|11
1615841970000|2021-03-15 20:59:30|6849.2|6846.4|6849.2|6846.4|6850.9|6848.1|6849.2|6846.4|20
1615841980000|2021-03-15 20:59:40|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|0
1615803150000|2021-03-15 10:12:30|6899.5|6896.7|6898.2|6895.4|6899.5|6896.7|6897.7|6894.9|39
1615841990000|2021-03-15 20:59:50|6849.4|6846.6|6851.8|6849|6851.8|6849|6849.2|6846|11
1615842000000|2021-03-15 21:00:00|6852.4|6849.6|6852.7|6848.7|6855.5|6850.7|6852.4|6845.5|15
1615803160000|2021-03-15 10:12:40|6898|6895.2|6897.4|6894.6|6898|6895.2|6897.2|6894.4|4
1615842010000|2021-03-15 21:00:10|6853.3|6849.3|6853.3|6849.3|6853.3|6849.3|6853.3|6849.3|3
1615803170000|2021-03-15 10:12:50|6897.2|6894.4|6897.7|6894.9|6897.7|6894.9|6896.7|6893.9|24
1615842030000|2021-03-15 21:00:30|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|6
1615803180000|2021-03-15 10:13:00|6897.9|6895.1|6898.7|6895.9|6899.2|6896.4|6897.9|6895.1|6
1615842120000|2021-03-15 21:02:00|||||||||2
1615803190000|2021-03-15 10:13:10|6899.2|6896.4|6899.2|6896.4|6899.7|6896.9|6899.2|6896.4|10
1615842130000|2021-03-15 21:02:10|6843.2|6840.4|6843.8|6833.8|6845.5|6840.4|6843.2|6833.8|7
1615842140000|2021-03-15 21:02:20|6840.3|6836.3|6848|6838|6848|6838|6840.3|6836.3|14
1615842170000|2021-03-15 21:02:50|6847.8|6837.8|6847.8|6837.8|6847.8|6837.8|6847.8|6837.8|0
1615803200000|2021-03-15 10:13:20|6899|6896.2|6899.7|6896.9|6899.7|6896.9|6898.9|6896.1|0
1615842350000|2021-03-15 21:05:50|6846.4|6836.4|6845.3|6835.3|6846.4|6839.3|6842.7|6835.3|1
1615842360000|2021-03-15 21:06:00|6845.5|6835.5|6845.5|6835.5|6845.5|6835.5|6845.5|6835.5|2
1615803210000|2021-03-15 10:13:30|6899.9|6897.1|6900.7|6897.9|6901.7|6898.9|6899.9|6897.1|55
1615842420000|2021-03-15 21:07:00|6846.5|6836.5|6847.5|6837.5|6847.5|6837.5|6846.5|6836.5|0
1615803220000|2021-03-15 10:13:40|6900.4|6897.6|6900.7|6897.9|6901|6898.2|6900.2|6897.4|57
1615842430000|2021-03-15 21:07:10|6849.3|6839.3|6848.3|6844.3|6849.3|6844.3|6846.9|6839.3|0
1615842440000|2021-03-15 21:07:20|||||||||1
1615803230000|2021-03-15 10:13:50|6901.2|6898.4|6904|6901.2|6904.2|6901.4|6901.2|6898.4|11
1615842450000|2021-03-15 21:07:30|6850|6840|6850.8|6840.8|6851.1|6841.1|6848.8|6838.8|3
1615842460000|2021-03-15 21:07:40|6849.9|6839.9|6850|6840|6850.3|6840.3|6848.8|6838.8|6
1615803240000|2021-03-15 10:14:00|6903.7|6900.9|6902|6899.2|6903.7|6900.9|6901.7|6898.9|5
1615842470000|2021-03-15 21:07:50|6849.8|6839.8|6849.8|6839.8|6849.8|6839.8|6848.3|6838.3|0
1615803250000|2021-03-15 10:14:10|6901.7|6898.9|6903|6900.2|6903|6900.2|6901.7|6898.9|3
1615842480000|2021-03-15 21:08:00|6850|6840|6850|6840|6850|6840|6847.8|6837.8|1
1615842490000|2021-03-15 21:08:10|6849.6|6839.6|6848.5|6838.5|6849.6|6839.6|6848.5|6838.5|0
1615803260000|2021-03-15 10:14:20|6904|6901.2|6906.4|6903.6|6906.4|6903.6|6904|6901.2|12
1615842540000|2021-03-15 21:09:00|6849.3|6845.3|6850.3|6840.3|6850.3|6845.3|6849.3|6840|0
1615842550000|2021-03-15 21:09:10|6849.7|6839.7|6849.5|6839.5|6849.7|6839.7|6849.2|6839.2|0
1615803270000|2021-03-15 10:14:30|6906.2|6903.4|6907.7|6904.9|6908.4|6905.6|6905.7|6902.9|199
1615842560000|2021-03-15 21:09:20|6850.5|6840.5|6851.8|6841.8|6851.8|6841.8|6850.5|6840.5|0
1615803280000|2021-03-15 10:14:40|6907.9|6905.1|6907.7|6904.9|6908.4|6905.6|6907.7|6904.9|9
1615842580000|2021-03-15 21:09:40|6851.6|6841.6|6851.6|6841.6|6851.6|6841.6|6851.6|6841.6|0
1615803290000|2021-03-15 10:14:50|6907.4|6904.6|6909.7|6906.9|6910.4|6907.6|6907.4|6904.6|7
1615842590000|2021-03-15 21:09:50|6851.1|6841.1|6850.8|6840.8|6851.1|6841.1|6850.8|6840.8|0
1615803300000|2021-03-15 10:15:00|6909.9|6907.1|6907.2|6904.4|6909.9|6907.1|6906.7|6903.9|17
1615842610000|2021-03-15 21:10:10|6851.2|6841.2|6851.8|6841.8|6851.8|6841.8|6851.2|6841.2|1
1615803310000|2021-03-15 10:15:10|6906.7|6903.9|6906.2|6903.4|6906.7|6903.9|6906.2|6903.4|1
1615842620000|2021-03-15 21:10:20|6851.6|6841.6|6851.3|6841.3|6851.6|6841.6|6851.3|6841.3|0
1615803320000|2021-03-15 10:15:20|6906.7|6903.9|6906.7|6903.9|6906.7|6903.9|6905.9|6903.1|6
1615842630000|2021-03-15 21:10:30|6850.8|6840.8|6850.8|6840.8|6850.8|6840.8|6850.8|6840.8|0
1615803330000|2021-03-15 10:15:30|6905.9|6903.1|6905.7|6902.9|6905.9|6903.1|6905.7|6902.9|2
1615842640000|2021-03-15 21:10:40|6850.3|6840.3|6850.3|6840.3|6850.3|6840.3|6850.3|6840.3|0
1615803340000|2021-03-15 10:15:40|||||||||1
1615842650000|2021-03-15 21:10:50|6850.1|6840.1|6849.8|6839.8|6850.1|6840.1|6849.8|6839.8|0
1615803350000|2021-03-15 10:15:50|6904.9|6902.1|6905.9|6903.1|6907.4|6904.6|6903.4|6900.6|635
1615842660000|2021-03-15 21:11:00|6850.8|6840.8|6851.8|6841.8|6851.8|6841.8|6850.8|6840.8|0
1615803360000|2021-03-15 10:16:00|6905.2|6902.4|6905.2|6902.4|6905.2|6902.4|6904.2|6901.4|24
1615842680000|2021-03-15 21:11:20|6851.3|6841.3|6851.3|6841.3|6851.3|6841.3|6851.3|6841.3|0
1615803370000|2021-03-15 10:16:10|6905.9|6903.1|6905.4|6902.6|6905.9|6903.1|6905.4|6902.6|8
1615842690000|2021-03-15 21:11:30|6850.8|6840.8|6850.3|6840.3|6850.8|6840.8|6850.3|6840.3|0
1615803380000|2021-03-15 10:16:20|6905.2|6902.4|6905.2|6902.4|6905.2|6902.4|6905.2|6902.4|15
1615842700000|2021-03-15 21:11:40|6850.7|6840.7|6849.3|6845.3|6851.3|6845.3|6849.3|6840.7|0
1615842720000|2021-03-15 21:12:00|6852.1|6842.1|6851.8|6841.8|6852.1|6842.1|6851.8|6841.8|0
1615803390000|2021-03-15 10:16:30|6904.9|6902.1|6904.2|6901.4|6905.4|6902.6|6904.2|6901.4|3
1615842730000|2021-03-15 21:12:10|6851.4|6841.4|6851.3|6841.3|6851.4|6841.4|6851.3|6841.3|0
1615803400000|2021-03-15 10:16:40|6903.7|6900.9|6904.9|6902.1|6904.9|6902.1|6903.2|6900.4|11
1615842740000|2021-03-15 21:12:20|6851.1|6841.1|6850.8|6840.8|6851.1|6841.1|6850.8|6840.8|0
1615803410000|2021-03-15 10:16:50|6905.4|6902.6|6905.9|6903.1|6905.9|6903.1|6905.2|6902.4|2
1615842750000|2021-03-15 21:12:30|6850.4|6840.4|6850|6840|6850.4|6840.4|6848.8|6838.8|1
1615842780000|2021-03-15 21:13:00|6849.8|6839.8|6849.9|6839.9|6850.3|6840.3|6849.8|6839.8|0
1615803420000|2021-03-15 10:17:00|6906.9|6904.1|6912.4|6909.6|6912.7|6909.9|6906.9|6904.1|241
1615842790000|2021-03-15 21:13:10|6849.3|6839.3|6848.8|6838.8|6849.3|6839.3|6848.8|6838.8|0
1615803430000|2021-03-15 10:17:10|6911.9|6909.1|6908.9|6906.1|6911.9|6909.1|6908.9|6906.1|11
1615842800000|2021-03-15 21:13:20|6849.5|6839.5|6849.5|6839.5|6849.5|6839.5|6849.5|6839.5|0
1615803440000|2021-03-15 10:17:20|6909.4|6906.6|6908.4|6905.6|6909.4|6906.6|6907.9|6905.1|51
1615842810000|2021-03-15 21:13:30|6849.8|6839.8|6850.8|6840.8|6850.8|6840.8|6849.5|6839.5|0
1615842830000|2021-03-15 21:13:50|6850.3|6840.3|6850.3|6840.3|6850.3|6840.3|6850.3|6840.3|0
1615803450000|2021-03-15 10:17:30|6908.7|6905.9|6908.7|6905.9|6908.7|6905.9|6908.7|6905.9|3
1615842850000|2021-03-15 21:14:10|6850.1|6840.1|6849.5|6839.5|6850.1|6840.1|6848.8|6838.8|0
1615842860000|2021-03-15 21:14:20|6850.2|6840.2|6850.8|6840.8|6850.8|6840.8|6850.2|6840.2|0
1615803460000|2021-03-15 10:17:40|6909.7|6906.9|6908.7|6905.9|6909.9|6907.1|6908.7|6905.9|4
1615842870000|2021-03-15 21:14:30|6850.3|6840.3|6850|6840|6850.3|6840.3|6849.8|6839.8|0
1615803470000|2021-03-15 10:17:50|6908.4|6905.6|6908.2|6905.4|6908.7|6905.9|6907.9|6905.1|4
1615842880000|2021-03-15 21:14:40|6849.6|6839.6|6848.3|6838.3|6849.6|6839.6|6848.3|6838.3|0
1615803480000|2021-03-15 10:18:00|6908.4|6905.6|6909.7|6906.9|6910.2|6907.4|6908.4|6905.6|8
1615842940000|2021-03-15 21:15:40|6849.3|6839.3|6849.8|6839.8|6849.8|6839.8|6849.3|6839.3|0
1615803490000|2021-03-15 10:18:10|6910.2|6907.4|6908.9|6906.1|6910.2|6907.4|6908.9|6906.1|2
1615842950000|2021-03-15 21:15:50|6850.3|6840.3|6850.3|6840.3|6850.3|6840.3|6850.3|6840.3|0
1615803500000|2021-03-15 10:18:20|6909.2|6906.4|6909.2|6906.4|6909.7|6906.9|6909.2|6906.4|3
1615842970000|2021-03-15 21:16:10|6850.5|6840.5|6850.8|6840.8|6850.8|6840.8|6850.5|6840.5|0
1615803510000|2021-03-15 10:18:30|6908.7|6905.9|6908.9|6906.1|6908.9|6906.1|6908.4|6905.6|0
1615842980000|2021-03-15 21:16:20|6849.9|6839.9|6848.3|6838.3|6849.9|6839.9|6848.3|6838.3|0
1615803520000|2021-03-15 10:18:40|6908.4|6905.6|6908.4|6905.6|6908.7|6905.9|6908.4|6905.6|0
1615842990000|2021-03-15 21:16:30|6848.9|6838.9|6849.8|6839.8|6849.8|6839.8|6848.9|6838.9|0
1615803530000|2021-03-15 10:18:50|6908.7|6905.9|6909.9|6907.1|6910.4|6907.6|6908.7|6905.9|1
1615843000000|2021-03-15 21:16:40|6850|6840|6850.3|6840.3|6850.3|6840.3|6850|6840|0
1615803540000|2021-03-15 10:19:00|6909.4|6906.6|6907.4|6904.6|6909.4|6906.6|6907.4|6904.6|1
1615843020000|2021-03-15 21:17:00|6849.6|6839.6|6848.8|6838.8|6849.6|6839.6|6848.8|6838.8|0
1615803550000|2021-03-15 10:19:10|6907.7|6904.9|6908.2|6905.4|6908.7|6905.9|6907.7|6904.9|3
1615843030000|2021-03-15 21:17:10|6848.3|6838.3|6848.3|6838.3|6848.3|6838.3|6848.3|6838.3|0
1615843040000|2021-03-15 21:17:20|6848.5|6838.5|6848.8|6838.8|6848.8|6838.8|6848.5|6838.5|0
1615803560000|2021-03-15 10:19:20|6907.4|6904.6|6908.4|6905.6|6908.7|6905.9|6907.4|6904.6|4
1615843050000|2021-03-15 21:17:30|6848.3|6838.3|6847.8|6837.8|6848.3|6838.3|6847.8|6837.8|1
1615843060000|2021-03-15 21:17:40|6848|6838|6850.5|6840.5|6850.5|6840.5|6848|6838|0
1615803570000|2021-03-15 10:19:30|6908.7|6905.9|6907.7|6904.9|6908.7|6905.9|6907.4|6904.6|1
1615843070000|2021-03-15 21:17:50|6850.6|6840.6|6850.3|6840.3|6850.6|6840.6|6850.3|6840.3|0
1615843080000|2021-03-15 21:18:00|6847.7|6843.7|6848.3|6844.3|6848.3|6844.3|6847.7|6843.7|0
1615803580000|2021-03-15 10:19:40|6908.4|6905.6|6908.9|6906.1|6908.9|6906.1|6908.4|6905.6|4
1615843100000|2021-03-15 21:18:20|6850.8|6840.8|6848.3|6844.3|6850.8|6844.3|6847.7|6840.3|0
1615843110000|2021-03-15 21:18:30|6851.1|6841.1|6848.2|6845.4|6851.1|6845.4|6847.2|6840.8|0
1615803590000|2021-03-15 10:19:50|6908.4|6905.6|6908.7|6905.9|6908.7|6905.9|6908.2|6905.4|1
1615843120000|2021-03-15 21:18:40|6850.8|6840.8|6850.8|6840.8|6850.8|6840.8|6850.8|6840.8|0
1615843130000|2021-03-15 21:18:50|6847.6|6844.8|6848.2|6845.4|6848.2|6845.4|6847.6|6844.8|0
1615803600000|2021-03-15 10:20:00|6908.4|6905.6|6908.4|6905.6|6908.9|6906.1|6908.4|6905.6|28
1615843140000|2021-03-15 21:19:00|6850.8|6840.8|6850.8|6840.8|6850.8|6840.8|6850.8|6840.8|0
1615803610000|2021-03-15 10:20:10|6908.7|6905.9|6909.2|6906.4|6909.2|6906.4|6908.7|6905.9|10
1615843150000|2021-03-15 21:19:10|6850.6|6840.6|6848.3|6844.3|6850.8|6844.3|6848.3|6840.3|0
1615803620000|2021-03-15 10:20:20|6909.4|6906.6|6909.9|6907.1|6910.7|6907.9|6909.4|6906.6|2
1615843160000|2021-03-15 21:19:20|6850.8|6840.8|6850.8|6840.8|6850.8|6840.8|6850.8|6840.8|0
1615843170000|2021-03-15 21:19:30|6850.6|6840.6|6850.3|6840.3|6850.6|6840.6|6850.3|6840.3|0
1615803630000|2021-03-15 10:20:30|6909.7|6906.9|6909.9|6907.1|6910.4|6907.6|6908.9|6906.1|4
1615843180000|2021-03-15 21:19:40|6850.1|6840.1|6850.3|6840.3|6850.3|6840.3|6850.1|6840.1|0
1615843190000|2021-03-15 21:19:50|6849.3|6839.3|6849.3|6839.3|6849.3|6839.3|6849.3|6839.3|0
1615803640000|2021-03-15 10:20:40|6909.7|6906.9|6909.4|6906.6|6909.7|6906.9|6909.4|6906.6|5
1615843200000|2021-03-15 21:20:00|6849.1|6839.1|6848.3|6838.3|6849.1|6839.1|6848.3|6838.3|0
1615803650000|2021-03-15 10:20:50|6909.2|6906.4|6910.4|6907.6|6910.7|6907.9|6908.9|6906.1|30
1615843210000|2021-03-15 21:20:10|6848.7|6838.7|6850.8|6840.8|6850.8|6840.8|6848.7|6838.7|0
1615803660000|2021-03-15 10:21:00|6910.7|6907.9|6910.4|6907.6|6910.7|6907.9|6910.4|6907.6|3
1615843230000|2021-03-15 21:20:30|6850.6|6840.6|6850.3|6840.3|6850.6|6840.6|6850.3|6840.3|0
1615803670000|2021-03-15 10:21:10|6909.9|6907.1|6910.7|6907.9|6910.7|6907.9|6909.9|6907.1|2
1615843240000|2021-03-15 21:20:40|6849.6|6839.6|6848.8|6838.8|6849.6|6839.6|6848.8|6838.8|0
1615803680000|2021-03-15 10:21:20|6910.9|6908.1|6911.9|6909.1|6911.9|6909.1|6910.9|6908.1|9
1615843250000|2021-03-15 21:20:50|6848.6|6838.6|6848.3|6838.3|6848.6|6838.6|6848.3|6838.3|0
1615843280000|2021-03-15 21:21:20|6846.1|6842.1|6850.8|6840.8|6850.8|6842.1|6846.1|6840.8|0
1615803690000|2021-03-15 10:21:30|6912.4|6909.6|6913.2|6910.4|6914.4|6911.6|6912.4|6909.6|63
1615843730000|2021-03-15 21:28:50|6849.4|6846.6|6850.5|6840.5|6852.6|6846.6|6849.4|6840.5|2
1615843740000|2021-03-15 21:29:00|6850.3|6840.3|6850.8|6840.8|6850.8|6840.8|6850.3|6840.3|0
1615803700000|2021-03-15 10:21:40|6913.7|6910.9|6914.4|6911.6|6914.4|6911.6|6912.7|6909.9|10
1615843760000|2021-03-15 21:29:20|6851|6841|6851|6841|6851|6841|6851|6841|0
1615843920000|2021-03-15 21:32:00|6850.8|6840.8|6850.8|6840.8|6850.8|6840.8|6850.8|6840.8|0
1615803710000|2021-03-15 10:21:50|6914.9|6912.1|6915.4|6912.6|6915.4|6912.6|6914.7|6911.9|6
1615843930000|2021-03-15 21:32:10|6850.5|6840.5|6848.8|6838.8|6850.5|6840.5|6848.8|6838.8|0
1615843950000|2021-03-15 21:32:30|6848.5|6838.5|6848.5|6838.5|6848.5|6838.5|6848.5|6838.5|0
1615803720000|2021-03-15 10:22:00|6915.7|6912.9|6916.4|6913.6|6916.4|6913.6|6914.7|6911.9|46
1615844720000|2021-03-15 21:45:20|6848.2|6838.2|6848.2|6838.2|6848.2|6838.2|6848.2|6838.2|0
1615803730000|2021-03-15 10:22:10|6916.1|6913.3|6915.9|6913.1|6916.4|6913.6|6915.4|6912.6|21
1615844730000|2021-03-15 21:45:30|||||||||50
1615845250000|2021-03-15 21:54:10|||||||||50
1615803740000|2021-03-15 10:22:20|6916.4|6913.6|6915.9|6913.1|6916.4|6913.6|6915.7|6912.9|7
1615845290000|2021-03-15 21:54:50|||||||||15
1615845520000|2021-03-15 21:58:40|||||||||5
1615803750000|2021-03-15 10:22:30|6915.7|6912.9|6915.4|6912.6|6916.4|6913.6|6915.4|6912.6|36
1615845550000|2021-03-15 21:59:10|6849.2|6839.2|6849.2|6839.2|6849.2|6839.2|6849.2|6839.2|0
1615803760000|2021-03-15 10:22:40|6915.9|6913.1|6915.7|6912.9|6916.4|6913.6|6915.7|6912.9|1
1615845560000|2021-03-15 21:59:20|6849.4|6839.4|6849.9|6839.9|6849.9|6839.9|6849.4|6839.4|1
1615845570000|2021-03-15 21:59:30|6848.4|6838.4|6851.2|6841.2|6851.2|6846|6848|6838.4|2
1615803770000|2021-03-15 10:22:50|6916.1|6913.3|6916.4|6913.6|6916.4|6913.6|6915.9|6913.1|4
1615845580000|2021-03-15 21:59:40|6851.7|6841.7|6849.6|6846.8|6851.7|6846.8|6849.6|6841.7|0
1615845590000|2021-03-15 21:59:50|6851.9|6841.9|6847.7|6843.7|6851.9|6843.7|6847.7|6841.9|0
1615803780000|2021-03-15 10:23:00|6915.9|6913.1|6915.2|6912.4|6915.9|6913.1|6915.2|6912.4|6
1615803790000|2021-03-15 10:23:10|6914.9|6912.1|6915.2|6912.4|6915.9|6913.1|6914.7|6911.9|2
1615803800000|2021-03-15 10:23:20|6915.4|6912.6|6915.7|6912.9|6916.2|6913.4|6915.4|6912.6|0
1615803810000|2021-03-15 10:23:30|6915.9|6913.1|6915.7|6912.9|6916.4|6913.6|6915.7|6912.9|3
1615803820000|2021-03-15 10:23:40|6915.4|6912.6|6914.4|6911.6|6915.4|6912.6|6914.4|6911.6|4
1615803830000|2021-03-15 10:23:50|6915.2|6912.4|6915.4|6912.6|6915.4|6912.6|6915.2|6912.4|0
1615803840000|2021-03-15 10:24:00|6915.2|6912.4|6915.2|6912.4|6915.4|6912.6|6914.7|6911.9|12
1615803850000|2021-03-15 10:24:10|6915.4|6912.6|6915.4|6912.6|6915.4|6912.6|6915.2|6912.4|2
1615803860000|2021-03-15 10:24:20|6915.2|6912.4|6915.4|6912.6|6915.9|6913.1|6914.7|6911.9|16
1615803870000|2021-03-15 10:24:30|6915.6|6912.8|6916.4|6913.6|6916.4|6913.6|6915.6|6912.8|8
1615803880000|2021-03-15 10:24:40|6916.6|6913.8|6919.4|6916.6|6919.7|6916.9|6916.6|6913.8|38
1615803890000|2021-03-15 10:24:50|6919.7|6916.9|6919.9|6917.1|6921.4|6918.6|6919.7|6916.9|103
1615803900000|2021-03-15 10:25:00|6919.4|6916.6|6919.7|6916.9|6921.4|6918.6|6919.4|6916.6|5
1615803910000|2021-03-15 10:25:10|6919.4|6916.6|6920.2|6917.4|6920.4|6917.6|6918.7|6915.9|24
1615803920000|2021-03-15 10:25:20|6920.1|6917.3|6920.4|6917.6|6920.4|6917.6|6920.1|6917.3|0
1615803930000|2021-03-15 10:25:30|6920.2|6917.4|6919.7|6916.9|6920.4|6917.6|6919.7|6916.9|8
1615803940000|2021-03-15 10:25:40|6919.4|6916.6|6919.7|6916.9|6919.9|6917.1|6919.4|6916.6|11
1615803950000|2021-03-15 10:25:50|6919.4|6916.6|6920.4|6917.6|6920.4|6917.6|6919.4|6916.6|9
1615803960000|2021-03-15 10:26:00|6920.2|6917.4|6921.4|6918.6|6921.4|6918.6|6919.7|6916.9|62
1615803970000|2021-03-15 10:26:10|6922.4|6919.6|6922.7|6919.9|6922.9|6920.1|6922.4|6919.6|49
1615803980000|2021-03-15 10:26:20|6922.4|6919.6|6922.7|6919.9|6923.2|6920.4|6922.4|6919.6|21
1615803990000|2021-03-15 10:26:30|6922.4|6919.6|6922.7|6919.9|6923.4|6920.6|6922.4|6919.6|20
1615804000000|2021-03-15 10:26:40|6922.4|6919.6|6920.9|6918.1|6922.4|6919.6|6920.7|6917.9|24
1615804010000|2021-03-15 10:26:50|6920.7|6917.9|6921.2|6918.4|6921.2|6918.4|6920.7|6917.9|1
1615804020000|2021-03-15 10:27:00|6920.9|6918.1|6921.7|6918.9|6922.9|6920.1|6920.9|6918.1|41
1615804030000|2021-03-15 10:27:10|6921.9|6919.1|6921.7|6918.9|6921.9|6919.1|6921.7|6918.9|0
1615804040000|2021-03-15 10:27:20|6920.7|6917.9|6920.4|6917.6|6920.9|6918.1|6918.9|6916.1|654
1615804050000|2021-03-15 10:27:30|6920.6|6917.8|6918.4|6915.6|6920.6|6917.8|6918.4|6915.6|55
1615804060000|2021-03-15 10:27:40|6919.4|6916.6|6918.1|6915.3|6919.4|6916.6|6918.1|6915.3|17
1615804070000|2021-03-15 10:27:50|6917.4|6914.6|6916.6|6913.8|6917.4|6914.6|6916.4|6913.6|29
1615804080000|2021-03-15 10:28:00|6916.9|6914.1|6917.9|6915.1|6918.1|6915.3|6916.9|6914.1|8
1615804090000|2021-03-15 10:28:10|6918.1|6915.3|6918.4|6915.6|6919.1|6916.3|6917.9|6915.1|48
1615804100000|2021-03-15 10:28:20|6918.9|6916.1|6919.4|6916.6|6919.6|6916.8|6918.3|6915.5|12
1615804110000|2021-03-15 10:28:30|6920.4|6917.6|6920.7|6917.9|6920.7|6917.9|6920.4|6917.6|0
1615804120000|2021-03-15 10:28:40|6919.4|6916.6|6920.4|6917.6|6920.4|6917.6|6919.4|6916.6|40
1615804130000|2021-03-15 10:28:50|6919.9|6917.1|6920.1|6917.3|6920.4|6917.6|6919.9|6917.1|4
1615804140000|2021-03-15 10:29:00|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|0
1615804150000|2021-03-15 10:29:10|6920.1|6917.3|6919.9|6917.1|6920.1|6917.3|6919.4|6916.6|4
1615804160000|2021-03-15 10:29:20|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|0
1615804170000|2021-03-15 10:29:30|6918.9|6916.1|6920.4|6917.6|6921.1|6918.3|6918.9|6916.1|67
1615804180000|2021-03-15 10:29:40|6919.9|6917.1|6919.4|6916.6|6920.1|6917.3|6919.4|6916.6|1
1615804190000|2021-03-15 10:29:50|6919.9|6917.1|6919.4|6916.6|6920.1|6917.3|6919.4|6916.6|2
1615804200000|2021-03-15 10:30:00|6918.8|6916|6918.4|6915.6|6918.8|6916|6918.4|6915.6|5
1615804210000|2021-03-15 10:30:10|6918.1|6915.3|6917.4|6914.6|6918.1|6915.3|6917.1|6914.3|20
1615804220000|2021-03-15 10:30:20|6917.1|6914.3|6915.9|6913.1|6917.1|6914.3|6915.4|6912.6|44
1615804230000|2021-03-15 10:30:30|6915.6|6912.8|6918.1|6915.3|6918.1|6915.3|6915.3|6912.5|30
1615804240000|2021-03-15 10:30:40|6918.4|6915.6|6919.1|6916.3|6919.1|6916.3|6918.4|6915.6|17
1615804250000|2021-03-15 10:30:50|||||||||9
1615804260000|2021-03-15 10:31:00|6919.7|6916.9|6921.1|6918.3|6921.1|6918.3|6919.7|6916.9|9
1615804270000|2021-03-15 10:31:10|6921.3|6918.5|6922.1|6919.3|6922.1|6919.3|6921.3|6918.5|101
1615804280000|2021-03-15 10:31:20|6922.4|6919.6|6922.8|6920|6922.8|6920|6922.3|6919.5|108
1615804290000|2021-03-15 10:31:30|6923.1|6920.3|6924.1|6921.3|6924.1|6921.3|6922.3|6919.5|20
1615804300000|2021-03-15 10:31:40|6924.4|6921.6|6926.1|6923.3|6926.1|6923.3|6924.4|6921.6|6
1615804310000|2021-03-15 10:31:50|6925.9|6923.1|6926.8|6924|6927.1|6924.3|6925.8|6923|51
1615804320000|2021-03-15 10:32:00|6926.4|6923.6|6925.6|6922.8|6926.6|6923.8|6925.4|6922.6|10
1615804330000|2021-03-15 10:32:10|6925.4|6922.6|6925.8|6923|6928.1|6925.3|6925.4|6922.6|19
1615804340000|2021-03-15 10:32:20|6925.3|6922.5|6926.3|6923.5|6926.3|6923.5|6925.3|6922.5|18
1615804350000|2021-03-15 10:32:30|6925.8|6923|6925.3|6922.5|6925.8|6923|6924.8|6922|9
1615804360000|2021-03-15 10:32:40|6926.1|6923.3|6926.3|6923.5|6926.3|6923.5|6926.1|6923.3|1
1615804370000|2021-03-15 10:32:50|6926.1|6923.3|6925.3|6922.5|6926.1|6923.3|6925.3|6922.5|4
1615804380000|2021-03-15 10:33:00|6925.1|6922.3|6925.1|6922.3|6925.1|6922.3|6925.1|6922.3|0
1615804390000|2021-03-15 10:33:10|6925.8|6923|6924.1|6921.3|6926.8|6924|6924.1|6921.3|42
1615804400000|2021-03-15 10:33:20|6924.3|6921.5|6924.3|6921.5|6924.3|6921.5|6924.3|6921.5|1
1615804410000|2021-03-15 10:33:30|6924.1|6921.3|6925.1|6922.3|6925.1|6922.3|6923.1|6920.3|4
1615804420000|2021-03-15 10:33:40|6925.4|6922.6|6926.1|6923.3|6926.1|6923.3|6925.4|6922.6|12
1615804430000|2021-03-15 10:33:50|6926.3|6923.5|6926.1|6923.3|6926.3|6923.5|6926.1|6923.3|2
1615804440000|2021-03-15 10:34:00|6926.3|6923.5|6926.1|6923.3|6926.3|6923.5|6926.1|6923.3|2
1615804450000|2021-03-15 10:34:10|6927.1|6924.3|6927.1|6924.3|6927.8|6925|6926.6|6923.8|126
1615804460000|2021-03-15 10:34:20|6927.6|6924.8|6927.6|6924.8|6927.8|6925|6927.6|6924.8|2
1615804470000|2021-03-15 10:34:30|6926.8|6924|6925.8|6923|6927.4|6924.6|6925.3|6922.5|47
1615804480000|2021-03-15 10:34:40|6926.3|6923.5|6926.8|6924|6926.8|6924|6926.1|6923.3|2
1615804490000|2021-03-15 10:34:50|6926.3|6923.5|6926.8|6924|6926.8|6924|6926.1|6923.3|1
1615804500000|2021-03-15 10:35:00|6927.1|6924.3|6927.6|6924.8|6928.3|6925.5|6927.1|6924.3|19
1615804510000|2021-03-15 10:35:10|6927.4|6924.6|6927.1|6924.3|6929.1|6926.3|6927.1|6924.3|32
1615804520000|2021-03-15 10:35:20|6925.4|6922.6|6925.1|6922.3|6926.1|6923.3|6925.1|6922.3|25
1615804530000|2021-03-15 10:35:30|6925.6|6922.8|6925.1|6922.3|6925.6|6922.8|6925.1|6922.3|2
1615804540000|2021-03-15 10:35:40|6925.6|6922.8|6925.8|6923|6926.1|6923.3|6925.6|6922.8|106
1615804550000|2021-03-15 10:35:50|6926.1|6923.3|6925.1|6922.3|6926.1|6923.3|6925.1|6922.3|21
1615804560000|2021-03-15 10:36:00|6924.8|6922|6925|6922.2|6925.3|6922.5|6924.8|6922|27
1615804570000|2021-03-15 10:36:10|6925.8|6923|6922.1|6919.3|6925.8|6923|6922.1|6919.3|33
1615804590000|2021-03-15 10:36:30|6922.6|6919.8|6923.1|6920.3|6923.1|6920.3|6922.6|6919.8|8
1615804600000|2021-03-15 10:36:40|6922.6|6919.8|6922.1|6919.3|6922.6|6919.8|6922.1|6919.3|4
1615804610000|2021-03-15 10:36:50|6921.6|6918.8|6921.4|6918.6|6921.6|6918.8|6921.4|6918.6|4
1615804620000|2021-03-15 10:37:00|6921.1|6918.3|6921.6|6918.8|6921.6|6918.8|6921.1|6918.3|4
1615804630000|2021-03-15 10:37:10|6921.8|6919|6921.1|6918.3|6922.1|6919.3|6921.1|6918.3|8
1615804640000|2021-03-15 10:37:20|6921.5|6918.7|6922.1|6919.3|6922.6|6919.8|6921.5|6918.7|14
1615804650000|2021-03-15 10:37:30|6922.6|6919.8|6923.8|6921|6923.8|6921|6922.6|6919.8|4
1615804660000|2021-03-15 10:37:40|6924.1|6921.3|6922.6|6919.8|6924.1|6921.3|6922.4|6919.6|45
1615804670000|2021-03-15 10:37:50|6922.4|6919.6|6922.1|6919.3|6922.6|6919.8|6922.1|6919.3|0
1615804680000|2021-03-15 10:38:00|6922.3|6919.5|6921.3|6918.5|6922.3|6919.5|6921.1|6918.3|3
1615804690000|2021-03-15 10:38:10|6921.6|6918.8|6922.9|6920.1|6922.9|6920.1|6921.1|6918.3|1
1615804700000|2021-03-15 10:38:20|6923.1|6920.3|6924.1|6921.3|6924.1|6921.3|6923.1|6920.3|8
1615804710000|2021-03-15 10:38:30|6923.8|6921|6923.1|6920.3|6923.8|6921|6923.1|6920.3|3
1615804720000|2021-03-15 10:38:40|6923.4|6920.6|6923.6|6920.8|6924.1|6921.3|6923.4|6920.6|5
1615804730000|2021-03-15 10:38:50|6923.1|6920.3|6923.1|6920.3|6923.1|6920.3|6923.1|6920.3|0
1615804740000|2021-03-15 10:39:00|6922.9|6920.1|6922.6|6919.8|6922.9|6920.1|6922.4|6919.6|2
1615804750000|2021-03-15 10:39:10|6922.9|6920.1|6922.9|6920.1|6922.9|6920.1|6922.9|6920.1|1
1615804770000|2021-03-15 10:39:30|6922.6|6919.8|6922.9|6920.1|6923.1|6920.3|6922.6|6919.8|0
1615804780000|2021-03-15 10:39:40|6923.1|6920.3|6923.4|6920.6|6923.8|6921|6923.1|6920.3|7
1615804790000|2021-03-15 10:39:50|6923.8|6921|6923.4|6920.6|6924.6|6921.8|6923.4|6920.6|2
1615804800000|2021-03-15 10:40:00|6923.1|6920.3|6923.6|6920.8|6924.1|6921.3|6923.1|6920.3|16
1615804810000|2021-03-15 10:40:10|6923.9|6921.1|6923.6|6920.8|6923.9|6921.1|6923.1|6920.3|8
1615804820000|2021-03-15 10:40:20|6923.4|6920.6|6923.6|6920.8|6923.6|6920.8|6923.1|6920.3|8
1615804830000|2021-03-15 10:40:30|6923.3|6920.5|6923.1|6920.3|6923.3|6920.5|6923.1|6920.3|0
1615804840000|2021-03-15 10:40:40|6923.6|6920.8|6922.9|6920.1|6923.6|6920.8|6922.6|6919.8|5
1615804850000|2021-03-15 10:40:50|6922.4|6919.6|6922.9|6920.1|6922.9|6920.1|6922.4|6919.6|22
1615804860000|2021-03-15 10:41:00|6922.4|6919.6|6924.4|6921.6|6924.6|6921.8|6922.4|6919.6|21
1615804870000|2021-03-15 10:41:10|6924.6|6921.8|6924.9|6922.1|6924.9|6922.1|6924.4|6921.6|2
1615804890000|2021-03-15 10:41:30|6924.1|6921.3|6924.1|6921.3|6924.1|6921.3|6924.1|6921.3|0
1615804910000|2021-03-15 10:41:50|6924.3|6921.5|6924.1|6921.3|6924.6|6921.8|6924.1|6921.3|0
1615804920000|2021-03-15 10:42:00|6924.6|6921.8|6924.1|6921.3|6924.6|6921.8|6924.1|6921.3|0
1615804930000|2021-03-15 10:42:10|6923.6|6920.8|6923.4|6920.6|6923.9|6921.1|6923.4|6920.6|3
1615804940000|2021-03-15 10:42:20|6923.6|6920.8|6923.1|6920.3|6923.6|6920.8|6923.1|6920.3|0
1615804950000|2021-03-15 10:42:30|6923.3|6920.5|6923.6|6920.8|6923.6|6920.8|6923.1|6920.3|5
1615804960000|2021-03-15 10:42:40|6923.1|6920.3|6921.9|6919.1|6923.1|6920.3|6920.6|6917.8|28
1615804970000|2021-03-15 10:42:50|6922.1|6919.3|6922.3|6919.5|6922.6|6919.8|6922.1|6919.3|0
1615804980000|2021-03-15 10:43:00|6922.6|6919.8|6922.1|6919.3|6922.6|6919.8|6921.8|6919|7
1615804990000|2021-03-15 10:43:10|||||||||2
1615805000000|2021-03-15 10:43:20|6922.6|6919.8|6923.1|6920.3|6923.3|6920.5|6922.6|6919.8|1
1615805010000|2021-03-15 10:43:30|6923.6|6920.8|6923.1|6920.3|6923.6|6920.8|6922.9|6920.1|1
1615805020000|2021-03-15 10:43:40|6923.6|6920.8|6925.1|6922.3|6925.1|6922.3|6923.4|6920.6|5
1615805030000|2021-03-15 10:43:50|6924.6|6921.8|6924.6|6921.8|6924.6|6921.8|6924.4|6921.6|6
1615805040000|2021-03-15 10:44:00|6924.9|6922.1|6924.6|6921.8|6925.6|6922.8|6924.6|6921.8|3
1615805050000|2021-03-15 10:44:10|6924.1|6921.3|6924.1|6921.3|6924.6|6921.8|6924.1|6921.3|3
1615805060000|2021-03-15 10:44:20|6923.6|6920.8|6923.6|6920.8|6923.6|6920.8|6923.6|6920.8|1
1615805070000|2021-03-15 10:44:30|6923.4|6920.6|6923.6|6920.8|6923.6|6920.8|6923.4|6920.6|0
1615805080000|2021-03-15 10:44:40|6923.4|6920.6|6922.6|6919.8|6923.6|6920.8|6922.6|6919.8|0
1615805090000|2021-03-15 10:44:50|6923.1|6920.3|6923.6|6920.8|6923.6|6920.8|6923.1|6920.3|5
1615805100000|2021-03-15 10:45:00|6923.4|6920.6|6920.6|6917.8|6923.6|6920.8|6920.4|6917.6|98
1615805110000|2021-03-15 10:45:10|6920.4|6917.6|6921.1|6918.3|6921.1|6918.3|6920.1|6917.3|2
1615805120000|2021-03-15 10:45:20|6920.1|6917.3|6920.1|6917.3|6920.1|6917.3|6920.1|6917.3|2
1615805130000|2021-03-15 10:45:30|6919.9|6917.1|6918.6|6915.8|6919.9|6917.1|6918.4|6915.6|18
1615805140000|2021-03-15 10:45:40|6919.1|6916.3|6920.1|6917.3|6920.1|6917.3|6919.1|6916.3|4
1615805150000|2021-03-15 10:45:50|6920.3|6917.5|6923.4|6920.6|6924.1|6921.3|6920.1|6917.3|13
1615805160000|2021-03-15 10:46:00|6923.1|6920.3|6922.6|6919.8|6923.1|6920.3|6922.1|6919.3|3
1615805170000|2021-03-15 10:46:10|6922.8|6920|6924.1|6921.3|6924.1|6921.3|6922.8|6920|10
1615805180000|2021-03-15 10:46:20|6923.9|6921.1|6923.6|6920.8|6923.9|6921.1|6923.4|6920.6|0
1615805190000|2021-03-15 10:46:30|6923.4|6920.6|6922.6|6919.8|6923.4|6920.6|6922.6|6919.8|26
1615805200000|2021-03-15 10:46:40|6922.1|6919.3|6922.1|6919.3|6922.6|6919.8|6921.6|6918.8|2
1615805210000|2021-03-15 10:46:50|6921.9|6919.1|6922.1|6919.3|6922.3|6919.5|6921.6|6918.8|1
1615805220000|2021-03-15 10:47:00|6922.3|6919.5|6923.1|6920.3|6923.3|6920.5|6922.3|6919.5|3
1615805230000|2021-03-15 10:47:10|6922.6|6919.8|6922.1|6919.3|6923.1|6920.3|6921.9|6919.1|14
1615805240000|2021-03-15 10:47:20|6921.9|6919.1|6922.8|6920|6922.8|6920|6921.8|6919|6
1615805250000|2021-03-15 10:47:30|6923.1|6920.3|6922.9|6920.1|6923.1|6920.3|6922.4|6919.6|0
1615805260000|2021-03-15 10:47:40|6923.1|6920.3|6922.1|6919.3|6923.1|6920.3|6922.1|6919.3|0
1615805270000|2021-03-15 10:47:50|6922.3|6919.5|6922.8|6920|6922.8|6920|6922.3|6919.5|1
1615805280000|2021-03-15 10:48:00|6923.1|6920.3|6923.6|6920.8|6923.8|6921|6923.1|6920.3|9
1615805290000|2021-03-15 10:48:10|6923.1|6920.3|6923.6|6920.8|6923.6|6920.8|6923.1|6920.3|7
1615805310000|2021-03-15 10:48:30|6923.8|6921|6923.1|6920.3|6923.8|6921|6923.1|6920.3|13
1615805320000|2021-03-15 10:48:40|6922.8|6920|6923|6920.2|6923|6920.2|6922.4|6919.6|16
1615805330000|2021-03-15 10:48:50|6923.1|6920.3|6923.6|6920.8|6923.6|6920.8|6923.1|6920.3|3
1615805340000|2021-03-15 10:49:00|6923.3|6920.5|6922.6|6919.8|6923.4|6920.6|6922.6|6919.8|0
1615805350000|2021-03-15 10:49:10|6922.1|6919.3|6921.4|6918.6|6922.1|6919.3|6921.4|6918.6|6
1615805360000|2021-03-15 10:49:20|6921.1|6918.3|6919.4|6916.6|6921.1|6918.3|6919.3|6916.5|35
1615805370000|2021-03-15 10:49:30|6919.1|6916.3|6918.9|6916.1|6919.4|6916.6|6918.9|6916.1|0
1615805380000|2021-03-15 10:49:40|6919.4|6916.6|6918.4|6915.6|6919.4|6916.6|6918.4|6915.6|5
1615805390000|2021-03-15 10:49:50|6917.5|6914.7|6915.9|6913.1|6917.5|6914.7|6914.9|6912.1|114
1615805400000|2021-03-15 10:50:00|6915.4|6912.6|6916.1|6913.3|6916.1|6913.3|6915.4|6912.6|4
1615805410000|2021-03-15 10:50:10|6916.4|6913.6|6916.6|6913.8|6916.8|6914|6916.1|6913.3|48
1615805420000|2021-03-15 10:50:20|6916.8|6914|6916.1|6913.3|6917.1|6914.3|6916.1|6913.3|22
1615805430000|2021-03-15 10:50:30|6916.4|6913.6|6916.1|6913.3|6916.4|6913.6|6916.1|6913.3|1
1615805440000|2021-03-15 10:50:40|6915.9|6913.1|6916.1|6913.3|6916.1|6913.3|6915.9|6913.1|1
1615805450000|2021-03-15 10:50:50|6915.8|6913|6915.4|6912.6|6915.8|6913|6915.4|6912.6|2
1615805460000|2021-03-15 10:51:00|6915.1|6912.3|6913.9|6911.1|6915.1|6912.3|6913.4|6910.6|22
1615805470000|2021-03-15 10:51:10|6914.1|6911.3|6911.4|6908.6|6914.1|6911.3|6910.4|6907.6|737
1615805480000|2021-03-15 10:51:20|6911.6|6908.8|6910.9|6908.1|6911.6|6908.8|6909.9|6907.1|111
1615805490000|2021-03-15 10:51:30|6911.1|6908.3|6912.1|6909.3|6912.1|6909.3|6911.1|6908.3|21
1615805500000|2021-03-15 10:51:40|6911.6|6908.8|6911.6|6908.8|6911.6|6908.8|6911.6|6908.8|3
1615805510000|2021-03-15 10:51:50|6911.9|6909.1|6912.6|6909.8|6913.4|6910.6|6911.9|6909.1|4
1615805520000|2021-03-15 10:52:00|6912.9|6910.1|6913.4|6910.6|6913.9|6911.1|6912.9|6910.1|8
1615805530000|2021-03-15 10:52:10|6913.1|6910.3|6914.8|6912|6914.8|6912|6913.1|6910.3|2
1615805540000|2021-03-15 10:52:20|6916.1|6913.3|6918.4|6915.6|6919.1|6916.3|6916.1|6913.3|157
1615805550000|2021-03-15 10:52:30|6918.6|6915.8|6918.6|6915.8|6918.6|6915.8|6918.4|6915.6|9
1615805560000|2021-03-15 10:52:40|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|6918.4|6915.6|1
1615805570000|2021-03-15 10:52:50|6918.3|6915.5|6918.3|6915.5|6918.9|6916.1|6917.9|6915.1|39
1615805580000|2021-03-15 10:53:00|6917.3|6914.5|6916.8|6914|6917.3|6914.5|6916.8|6914|8
1615805590000|2021-03-15 10:53:10|6918.1|6915.3|6919.1|6916.3|6919.1|6916.3|6917.8|6915|36
1615805600000|2021-03-15 10:53:20|6919.8|6917|6919.1|6916.3|6919.8|6917|6919.1|6916.3|3
1615805610000|2021-03-15 10:53:30|6918.8|6916|6916.8|6914|6918.8|6916|6916.8|6914|11
1615805620000|2021-03-15 10:53:40|6916|6913.2|6915.3|6912.5|6916|6913.2|6915.1|6912.3|69
1615805630000|2021-03-15 10:53:50|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|1
1615805640000|2021-03-15 10:54:00|6914.6|6911.8|6914.8|6912|6915.1|6912.3|6914.3|6911.5|1
1615805650000|2021-03-15 10:54:10|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|0
1615805660000|2021-03-15 10:54:20|6915.8|6913|6915.8|6913|6916.6|6913.8|6915.8|6913|10
1615805670000|2021-03-15 10:54:30|6915.3|6912.5|6915.6|6912.8|6915.6|6912.8|6915.3|6912.5|0
1615805680000|2021-03-15 10:54:40|6915.3|6912.5|6913.8|6911|6915.3|6912.5|6913.8|6911|60
1615805690000|2021-03-15 10:54:50|6913.3|6910.5|6914.8|6912|6914.8|6912|6913.3|6910.5|0
1615805700000|2021-03-15 10:55:00|6914.3|6911.5|6914.8|6912|6914.8|6912|6914.3|6911.5|0
1615805710000|2021-03-15 10:55:10|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|6914.8|6912|0
1615805720000|2021-03-15 10:55:20|6915.3|6912.5|6915.8|6913|6916.1|6913.3|6915.1|6912.3|0
1615805730000|2021-03-15 10:55:30|6916.3|6913.5|6916.6|6913.8|6918.1|6915.3|6916.3|6913.5|9
1615805740000|2021-03-15 10:55:40|6916.3|6913.5|6916.1|6913.3|6916.3|6913.5|6916.1|6913.3|0
1615805750000|2021-03-15 10:55:50|6915.6|6912.8|6917.6|6914.8|6917.6|6914.8|6915.6|6912.8|9
1615805760000|2021-03-15 10:56:00|6918.1|6915.3|6918.3|6915.5|6918.6|6915.8|6917.8|6915|9
1615805770000|2021-03-15 10:56:10|6918.1|6915.3|6918.1|6915.3|6918.3|6915.5|6918.1|6915.3|0
1615805780000|2021-03-15 10:56:20|6918.5|6915.7|6918.8|6916|6918.8|6916|6918.5|6915.7|0
1615805790000|2021-03-15 10:56:30|6919.1|6916.3|6919.1|6916.3|6919.1|6916.3|6919.1|6916.3|0
1615805800000|2021-03-15 10:56:40|6919.6|6916.8|6918.3|6915.5|6919.6|6916.8|6918.3|6915.5|16
1615805810000|2021-03-15 10:56:50|6917.6|6914.8|6917.6|6914.8|6917.6|6914.8|6917.6|6914.8|0
1615805820000|2021-03-15 10:57:00|6917.8|6915|6917.1|6914.3|6918.1|6915.3|6917.1|6914.3|4
1615805830000|2021-03-15 10:57:10|6917.6|6914.8|6918.1|6915.3|6918.6|6915.8|6917.6|6914.8|15
1615805840000|2021-03-15 10:57:20|6917.1|6914.3|6916.6|6913.8|6917.1|6914.3|6916.6|6913.8|6
1615805850000|2021-03-15 10:57:30|6916.8|6914|6916.8|6914|6916.8|6914|6916.8|6914|0
1615805860000|2021-03-15 10:57:40|6916.3|6913.5|6916.3|6913.5|6916.3|6913.5|6916.3|6913.5|0
1615805880000|2021-03-15 10:58:00|6916.8|6914|6914.1|6911.3|6916.8|6914|6914.1|6911.3|61
1615805890000|2021-03-15 10:58:10|6913.6|6910.8|6914.3|6911.5|6914.3|6911.5|6913.1|6910.3|13
1615805900000|2021-03-15 10:58:20|6914.8|6912|6916|6913.2|6916|6913.2|6914.6|6911.8|3
1615805910000|2021-03-15 10:58:30|6916.8|6914|6915.6|6912.8|6916.8|6914|6915.6|6912.8|8
1615805920000|2021-03-15 10:58:40|6915.3|6912.5|6914.8|6912|6915.3|6912.5|6914.6|6911.8|0
1615805930000|2021-03-15 10:58:50|6915.1|6912.3|6914.6|6911.8|6915.1|6912.3|6914.6|6911.8|0
1615805940000|2021-03-15 10:59:00|6915.8|6913|6915.6|6912.8|6915.8|6913|6915.6|6912.8|4
1615805950000|2021-03-15 10:59:10|6915.8|6913|6916.1|6913.3|6916.1|6913.3|6915.6|6912.8|0
1615805960000|2021-03-15 10:59:20|6916.6|6913.8|6916.3|6913.5|6916.6|6913.8|6916.1|6913.3|5
1615805970000|2021-03-15 10:59:30|6917.1|6914.3|6917.1|6914.3|6917.1|6914.3|6916.6|6913.8|1
1615805990000|2021-03-15 10:59:50|6917.8|6915|6916.1|6913.3|6918.6|6915.8|6916.1|6913.3|23
1615806000000|2021-03-15 11:00:00|6916.3|6913.5|6917.6|6914.8|6919.6|6916.8|6916.3|6913.5|777
1615806010000|2021-03-15 11:00:10|6917.8|6915|6917.8|6915|6918.1|6915.3|6917.1|6914.3|17
1615806020000|2021-03-15 11:00:20|6917.1|6914.3|6916.3|6913.5|6917.1|6914.3|6915.3|6912.5|6
1615806030000|2021-03-15 11:00:30|6916.1|6913.3|6917.3|6914.5|6917.3|6914.5|6916.1|6913.3|1
1615806040000|2021-03-15 11:00:40|6917.1|6914.3|6918.3|6915.5|6918.3|6915.5|6917.1|6914.3|4
1615806050000|2021-03-15 11:00:50|6919.1|6916.3|6918.1|6915.3|6919.1|6916.3|6917.6|6914.8|9
1615806060000|2021-03-15 11:01:00|6917.8|6915|6917.1|6914.3|6917.8|6915|6917.1|6914.3|0
1615806070000|2021-03-15 11:01:10|6917.3|6914.5|6917.6|6914.8|6917.6|6914.8|6917.3|6914.5|0
1615806080000|2021-03-15 11:01:20|6917.8|6915|6918.6|6915.8|6918.6|6915.8|6917.8|6915|0
1615806090000|2021-03-15 11:01:30|6918.8|6916|6919.6|6916.8|6919.6|6916.8|6918.8|6916|2
1615806100000|2021-03-15 11:01:40|6919.8|6917|6918.6|6915.8|6920.1|6917.3|6918.6|6915.8|19
1615806110000|2021-03-15 11:01:50|6918.8|6916|6918.3|6915.5|6919.1|6916.3|6918.3|6915.5|11
1615806120000|2021-03-15 11:02:00|6918.1|6915.3|6915.3|6912.5|6918.1|6915.3|6915.3|6912.5|5
1615806130000|2021-03-15 11:02:10|6916.1|6913.3|6915.6|6912.8|6916.1|6913.3|6915.1|6912.3|1
1615806140000|2021-03-15 11:02:20|6915.8|6913|6915.8|6913|6915.8|6913|6915.6|6912.8|39
1615806150000|2021-03-15 11:02:30|6916.6|6913.8|6914.1|6911.3|6916.6|6913.8|6914.1|6911.3|8
1615806160000|2021-03-15 11:02:40|6914.3|6911.5|6913.6|6910.8|6914.3|6911.5|6913.6|6910.8|0
1615806170000|2021-03-15 11:02:50|6913.1|6910.3|6914.1|6911.3|6914.1|6911.3|6913.1|6910.3|2
1615806180000|2021-03-15 11:03:00|6913.3|6910.5|6911.1|6908.3|6913.6|6910.8|6911.1|6908.3|120
1615806190000|2021-03-15 11:03:10|6911.6|6908.8|6913.1|6910.3|6913.1|6910.3|6911.1|6908.3|12
1615806200000|2021-03-15 11:03:20|6912.8|6910|6914.1|6911.3|6914.1|6911.3|6912.8|6910|4
1615806210000|2021-03-15 11:03:30|6913.8|6911|6914.3|6911.5|6914.3|6911.5|6913.1|6910.3|3
1615806220000|2021-03-15 11:03:40|6914.1|6911.3|6914.3|6911.5|6914.8|6912|6914.1|6911.3|6
1615806230000|2021-03-15 11:03:50|6915.1|6912.3|6914.1|6911.3|6915.1|6912.3|6914.1|6911.3|9
1615806240000|2021-03-15 11:04:00|6913.8|6911|6913.1|6910.3|6913.8|6911|6913.1|6910.3|2
1615806250000|2021-03-15 11:04:10|6913.3|6910.5|6913.8|6911|6914.1|6911.3|6913.1|6910.3|0
1615806260000|2021-03-15 11:04:20|6913.6|6910.8|6913.1|6910.3|6913.6|6910.8|6912.1|6909.3|105
1615806270000|2021-03-15 11:04:30|6913.8|6911|6913.1|6910.3|6913.8|6911|6910.8|6908|134
1615806280000|2021-03-15 11:04:40|6912.8|6910|6912.8|6910|6912.8|6910|6912.3|6909.5|2
1615806300000|2021-03-15 11:05:00|6912.6|6909.8|6912.8|6910|6913.1|6910.3|6912.6|6909.8|0
1615806310000|2021-03-15 11:05:10|6912.3|6909.5|6912.1|6909.3|6912.8|6910|6912.1|6909.3|0
1615806320000|2021-03-15 11:05:20|6912.6|6909.8|6909.3|6906.5|6912.6|6909.8|6909.2|6906.4|477
1615806330000|2021-03-15 11:05:30|6909.6|6906.8|6909.9|6907.1|6911.4|6908.6|6909.6|6906.8|71
1615806340000|2021-03-15 11:05:40|6909.4|6906.6|6909.6|6906.8|6909.6|6906.8|6909.4|6906.6|7
1615806350000|2021-03-15 11:05:50|6909.1|6906.3|6909.9|6907.1|6909.9|6907.1|6908.9|6906.1|20
1615806360000|2021-03-15 11:06:00|6909.6|6906.8|6909.6|6906.8|6909.6|6906.8|6909.4|6906.6|2
1615806370000|2021-03-15 11:06:10|6909.1|6906.3|6908.6|6905.8|6909.4|6906.6|6907.9|6905.1|41
1615806380000|2021-03-15 11:06:20|6907.9|6905.1|6908.6|6905.8|6908.6|6905.8|6906.6|6903.8|33
1615806390000|2021-03-15 11:06:30|6908.2|6905.4|6908.1|6905.3|6908.6|6905.8|6906.9|6904.1|45
1615806400000|2021-03-15 11:06:40|6907.9|6905.1|6907.6|6904.8|6908.6|6905.8|6907.6|6904.8|53
1615806410000|2021-03-15 11:06:50|6907.9|6905.1|6906.9|6904.1|6907.9|6905.1|6905.9|6903.1|260
1615806420000|2021-03-15 11:07:00|6906.6|6903.8|6906.6|6903.8|6906.6|6903.8|6905.9|6903.1|83
1615806430000|2021-03-15 11:07:10|6905.9|6903.1|6902.6|6899.8|6905.9|6903.1|6902.1|6899.3|103
1615806440000|2021-03-15 11:07:20|6902.4|6899.6|6899.9|6897.1|6902.9|6900.1|6899.9|6897.1|106
1615806450000|2021-03-15 11:07:30|6900.1|6897.3|6897.9|6895.1|6900.6|6897.8|6897.9|6895.1|39
1615806460000|2021-03-15 11:07:40|6898.4|6895.6|6898.9|6896.1|6899.1|6896.3|6898.4|6895.6|5
1615806470000|2021-03-15 11:07:50|6899.4|6896.6|6902.6|6899.8|6902.9|6900.1|6898.9|6896.1|154
1615806480000|2021-03-15 11:08:00|6902.9|6900.1|6902.1|6899.3|6903.6|6900.8|6901.6|6898.8|10
1615806490000|2021-03-15 11:08:10|6902.3|6899.5|6902.6|6899.8|6902.8|6900|6902.3|6899.5|5
1615806500000|2021-03-15 11:08:20|6902.1|6899.3|6901.6|6898.8|6902.3|6899.5|6901.6|6898.8|5
1615806520000|2021-03-15 11:08:40|6901.3|6898.5|6901.6|6898.8|6902.4|6899.6|6901.3|6898.5|2
1615806530000|2021-03-15 11:08:50|6902.1|6899.3|6903.3|6900.5|6903.3|6900.5|6902.1|6899.3|0
1615806540000|2021-03-15 11:09:00|6903.8|6901|6904.6|6901.8|6904.6|6901.8|6903.6|6900.8|1
1615806550000|2021-03-15 11:09:10|6904.3|6901.5|6904.1|6901.3|6904.3|6901.5|6903.9|6901.1|2
1615806560000|2021-03-15 11:09:20|6904.3|6901.5|6904.3|6901.5|6904.3|6901.5|6904.3|6901.5|0
1615806570000|2021-03-15 11:09:30|6904.6|6901.8|6904.1|6901.3|6904.6|6901.8|6903.9|6901.1|12
1615806580000|2021-03-15 11:09:40|6904.6|6901.8|6904.3|6901.5|6904.6|6901.8|6904.1|6901.3|0
1615806590000|2021-03-15 11:09:50|6904.1|6901.3|6904.1|6901.3|6904.1|6901.3|6904.1|6901.3|0
1615806600000|2021-03-15 11:10:00|6903.9|6901.1|6903.3|6900.5|6903.9|6901.1|6902.9|6900.1|1
1615806610000|2021-03-15 11:10:10|6903.6|6900.8|6903.6|6900.8|6903.6|6900.8|6903.6|6900.8|0
1615806620000|2021-03-15 11:10:20|6903.9|6901.1|6903.3|6900.5|6904.6|6901.8|6903.1|6900.3|9
1615806630000|2021-03-15 11:10:30|6903.1|6900.3|6902.1|6899.3|6903.3|6900.5|6901.9|6899.1|22
1615806640000|2021-03-15 11:10:40|6902.3|6899.5|6902.6|6899.8|6902.6|6899.8|6902.3|6899.5|3
1615806650000|2021-03-15 11:10:50|6902.4|6899.6|6899.9|6897.1|6902.9|6900.1|6899.6|6896.8|73
1615806660000|2021-03-15 11:11:00|6899.6|6896.8|6898.6|6895.8|6899.6|6896.8|6898.6|6895.8|8
1615806670000|2021-03-15 11:11:10|6898.8|6896|6899.1|6896.3|6899.3|6896.5|6898.6|6895.8|1
1615806680000|2021-03-15 11:11:20|6899.9|6897.1|6901.1|6898.3|6901.1|6898.3|6899.9|6897.1|4
1615806690000|2021-03-15 11:11:30|6900.6|6897.8|6900.1|6897.3|6901.1|6898.3|6900.1|6897.3|0
1615806700000|2021-03-15 11:11:40|6899.9|6897.1|6899.3|6896.5|6899.9|6897.1|6899.1|6896.3|0
1615806710000|2021-03-15 11:11:50|6900.3|6897.5|6901.1|6898.3|6901.1|6898.3|6900.3|6897.5|7
1615806720000|2021-03-15 11:12:00|6900.9|6898.1|6899.9|6897.1|6900.9|6898.1|6899.9|6897.1|0
1615806730000|2021-03-15 11:12:10|6900.1|6897.3|6899.6|6896.8|6900.4|6897.6|6899.6|6896.8|1
1615806740000|2021-03-15 11:12:20|6899.9|6897.1|6900.1|6897.3|6900.3|6897.5|6899.9|6897.1|4
1615806750000|2021-03-15 11:12:30|6900.3|6897.5|6904.1|6901.3|6904.1|6901.3|6900.3|6897.5|31
1615806760000|2021-03-15 11:12:40|6903.9|6901.1|6904.1|6901.3|6904.1|6901.3|6902.9|6900.1|0
1615806770000|2021-03-15 11:12:50|6904.6|6901.8|6903.9|6901.1|6904.6|6901.8|6903.9|6901.1|5
1615806780000|2021-03-15 11:13:00|6903.6|6900.8|6902.9|6900.1|6903.6|6900.8|6902.9|6900.1|0
1615806790000|2021-03-15 11:13:10|6902.4|6899.6|6899.7|6896.9|6902.6|6899.8|6899.7|6896.9|515
1615806800000|2021-03-15 11:13:20|6900.2|6897.4|6899.7|6896.9|6900.2|6897.4|6899.2|6896.4|308
1615806810000|2021-03-15 11:13:30|6899.2|6896.4|6900.2|6897.4|6900.2|6897.4|6899.2|6896.4|14
1615806830000|2021-03-15 11:13:50|6899.9|6897.1|6900.4|6897.6|6900.4|6897.6|6899.7|6896.9|1
1615806840000|2021-03-15 11:14:00|6900.2|6897.4|6900.4|6897.6|6900.4|6897.6|6899.4|6896.6|12
1615806850000|2021-03-15 11:14:10|||||||||1
1615806860000|2021-03-15 11:14:20|6900.2|6897.4|6899.7|6896.9|6900.2|6897.4|6899.7|6896.9|4
1615806870000|2021-03-15 11:14:30|6900.2|6897.4|6899.4|6896.6|6900.2|6897.4|6899.4|6896.6|1
1615806880000|2021-03-15 11:14:40|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|1
1615806890000|2021-03-15 11:14:50|6899.4|6896.6|6899.7|6896.9|6899.7|6896.9|6899.4|6896.6|4
1615806900000|2021-03-15 11:15:00|6898.2|6895.4|6894.2|6891.4|6898.2|6895.4|6893.9|6891.1|60
1615806910000|2021-03-15 11:15:10|6895|6892.2|6895.2|6892.4|6896.7|6893.9|6894.9|6892.1|42
1615806920000|2021-03-15 11:15:20|6894.9|6892.1|6894.9|6892.1|6895.2|6892.4|6894.9|6892.1|12
1615806930000|2021-03-15 11:15:30|6895.2|6892.4|6894.2|6891.4|6895.2|6892.4|6893.9|6891.1|256
1615806940000|2021-03-15 11:15:40|6894.4|6891.6|6895.2|6892.4|6895.2|6892.4|6894.2|6891.4|11
1615806950000|2021-03-15 11:15:50|6895.4|6892.6|6896.2|6893.4|6896.2|6893.4|6895.2|6892.4|61
1615806960000|2021-03-15 11:16:00|6896.7|6893.9|6898.7|6895.9|6898.9|6896.1|6896.7|6893.9|67
1615806970000|2021-03-15 11:16:10|6898.4|6895.6|6897.9|6895.1|6898.4|6895.6|6897.4|6894.6|3
1615806980000|2021-03-15 11:16:20|6897.2|6894.4|6896.4|6893.6|6897.4|6894.6|6896.4|6893.6|3
1615806990000|2021-03-15 11:16:30|6896.2|6893.4|6896.2|6893.4|6896.2|6893.4|6896.2|6893.4|2
1615807000000|2021-03-15 11:16:40|6895.7|6892.9|6897.2|6894.4|6897.2|6894.4|6895.7|6892.9|192
1615807010000|2021-03-15 11:16:50|6897.4|6894.6|6898.4|6895.6|6898.4|6895.6|6897.4|6894.6|51
1615807020000|2021-03-15 11:17:00|6898.7|6895.9|6898.4|6895.6|6898.7|6895.9|6897.4|6894.6|21
1615807030000|2021-03-15 11:17:10|6897.9|6895.1|6898.7|6895.9|6898.9|6896.1|6897.9|6895.1|16
1615807050000|2021-03-15 11:17:30|6898.4|6895.6|6898.9|6896.1|6898.9|6896.1|6897.9|6895.1|3
1615807060000|2021-03-15 11:17:40|6897.9|6895.1|6900.2|6897.4|6900.2|6897.4|6897.9|6895.1|6
1615807070000|2021-03-15 11:17:50|6898.9|6896.1|6891.4|6888.6|6899.1|6896.3|6891.4|6888.6|469
1615807080000|2021-03-15 11:18:00|6891.2|6888.4|6891.9|6889.1|6892.2|6889.4|6890.2|6887.4|35
1615807090000|2021-03-15 11:18:10|6891.7|6888.9|6892.9|6890.1|6892.9|6890.1|6890.9|6887.8|107
1615807100000|2021-03-15 11:18:20|6893.2|6890.4|6892.9|6890.1|6893.2|6890.4|6891.7|6888.9|6
1615807110000|2021-03-15 11:18:30|6892.7|6889.9|6891.2|6888.4|6893.7|6890.9|6891.2|6888.4|41
1615807120000|2021-03-15 11:18:40|6890.6|6887.8|6890.2|6887.4|6890.7|6887.9|6890.2|6887.4|9
1615807130000|2021-03-15 11:18:50|6889.9|6887.1|6888.4|6885.6|6889.9|6887.1|6888.4|6885.6|5
1615807140000|2021-03-15 11:19:00|6888.2|6885.4|6886.2|6883.4|6888.2|6885.4|6884.2|6881.4|108
1615807150000|2021-03-15 11:19:10|6884.9|6882.1|6885.2|6882.4|6885.2|6882.4|6884.4|6881.6|60
1615807160000|2021-03-15 11:19:20|6884.9|6882.1|6885.2|6882.4|6885.2|6882.4|6884.2|6881.4|148
1615807170000|2021-03-15 11:19:30|6884.9|6882.1|6883.4|6880.6|6884.9|6882.1|6882.9|6880.1|113
1615807180000|2021-03-15 11:19:40|6883.2|6880.4|6883.4|6880.6|6883.7|6880.9|6882.9|6880.1|92
1615807190000|2021-03-15 11:19:50|6883.9|6881.1|6883.7|6880.9|6884.2|6881.4|6883.7|6880.9|5
1615807200000|2021-03-15 11:20:00|6883.4|6880.6|6883.7|6880.9|6883.9|6881.1|6882.9|6880.1|40
1615807210000|2021-03-15 11:20:10|6883.9|6881.1|6882.9|6880.1|6883.9|6881.1|6882.9|6880.1|38
1615807220000|2021-03-15 11:20:20|6883.2|6880.4|6880.2|6877.4|6884.2|6881.4|6879.4|6876.6|284
1615807230000|2021-03-15 11:20:30|6879.9|6877.1|6881.7|6878.9|6881.7|6878.9|6879.9|6877.1|7
1615807240000|2021-03-15 11:20:40|6881.4|6878.6|6879.9|6877.1|6881.4|6878.6|6879.7|6876.9|10
1615807250000|2021-03-15 11:20:50|6880.2|6877.4|6880.9|6878.1|6880.9|6878.1|6879.7|6876.9|7
1615807260000|2021-03-15 11:21:00|6881.2|6878.4|6881.2|6878.4|6881.4|6878.6|6880.2|6877.4|17
1615807270000|2021-03-15 11:21:10|6880.9|6878.1|6880.9|6878.1|6881.2|6878.4|6880.7|6877.9|11
1615807280000|2021-03-15 11:21:20|6880.2|6877.4|6880.9|6878.1|6880.9|6878.1|6880.2|6877.4|8
1615807290000|2021-03-15 11:21:30|6881.2|6878.4|6881.4|6878.6|6881.7|6878.9|6881.2|6878.4|18
1615807300000|2021-03-15 11:21:40|6881.9|6879.1|6882.2|6879.4|6883.2|6880.4|6881.9|6879.1|10
1615807310000|2021-03-15 11:21:50|6882.4|6879.6|6883.4|6880.6|6883.4|6880.6|6882.4|6879.6|10
1615807320000|2021-03-15 11:22:00|6883.7|6880.9|6885.9|6883.1|6886.9|6884.1|6883.7|6880.9|204
1615807330000|2021-03-15 11:22:10|6886.4|6883.6|6888.2|6885.4|6888.4|6885.6|6886.2|6883.4|66
1615807340000|2021-03-15 11:22:20|6887.9|6885.1|6889.2|6886.4|6889.2|6886.4|6887.9|6885.1|59
1615807350000|2021-03-15 11:22:30|6888.7|6885.9|6888.9|6886.1|6888.9|6886.1|6887.9|6885.1|3
1615807360000|2021-03-15 11:22:40|6888.7|6885.9|6888.9|6886.1|6888.9|6886.1|6888.7|6885.9|0
1615807370000|2021-03-15 11:22:50|6887.9|6885.1|6887.9|6885.1|6887.9|6885.1|6887.9|6885.1|12
1615807380000|2021-03-15 11:23:00|6887.4|6884.6|6887.4|6884.6|6887.9|6885.1|6887.4|6884.6|4
1615807390000|2021-03-15 11:23:10|6887.2|6884.4|6887.4|6884.6|6887.9|6885.1|6886.9|6884.1|11
1615807400000|2021-03-15 11:23:20|6887.2|6884.4|6886.9|6884.1|6887.4|6884.6|6886.9|6884.1|1
1615807410000|2021-03-15 11:23:30|6887.9|6885.1|6888.9|6886.1|6888.9|6886.1|6887.3|6884.5|27
1615807420000|2021-03-15 11:23:40|6889.4|6886.6|6888.2|6885.4|6889.4|6886.6|6888.2|6885.4|2
1615807430000|2021-03-15 11:23:50|6887.9|6885.1|6888.4|6885.6|6889.4|6886.6|6886.9|6884.1|133
1615807440000|2021-03-15 11:24:00|6888.2|6885.4|6886.9|6884.1|6888.4|6885.6|6886.4|6883.6|2
1615807450000|2021-03-15 11:24:10|6887.1|6884.3|6887.9|6885.1|6887.9|6885.1|6886.9|6884.1|3
1615807460000|2021-03-15 11:24:20|6888.9|6886.1|6893.9|6891.1|6893.9|6891.1|6888.9|6886.1|76
1615807470000|2021-03-15 11:24:30|6892.9|6890.1|6893.7|6890.9|6895.4|6892.6|6892.9|6890.1|72
1615807480000|2021-03-15 11:24:40|6893.2|6890.4|6893.9|6891.1|6893.9|6891.1|6893.2|6890.4|0
1615807490000|2021-03-15 11:24:50|6894.4|6891.6|6893.9|6891.1|6894.4|6891.6|6893.9|6891.1|1
1615807500000|2021-03-15 11:25:00|6894.1|6891.3|6893.9|6891.1|6894.4|6891.6|6893.4|6890.6|3
1615807510000|2021-03-15 11:25:10|6893.4|6890.6|6893.4|6890.6|6893.4|6890.6|6892.9|6890.1|6
1615807520000|2021-03-15 11:25:20|6893.2|6890.4|6892.2|6889.4|6893.9|6891.1|6891.9|6889.1|35
1615807530000|2021-03-15 11:25:30|6891.2|6888.4|6891.2|6888.4|6891.2|6888.4|6891.2|6888.4|16
1615807540000|2021-03-15 11:25:40|6890.4|6887.6|6892.2|6889.4|6892.4|6889.6|6890.4|6887.6|44
1615807550000|2021-03-15 11:25:50|6892.4|6889.6|6892.2|6889.4|6892.4|6889.6|6892.2|6889.4|0
1615807560000|2021-03-15 11:26:00|6892.4|6889.6|6893.9|6891.1|6893.9|6891.1|6892.4|6889.6|20
1615807570000|2021-03-15 11:26:10|6895.2|6892.4|6895.2|6892.4|6895.4|6892.6|6895.2|6892.4|4
1615807580000|2021-03-15 11:26:20|6894.9|6892.1|6894.9|6892.1|6894.9|6892.1|6894.7|6891.9|1
1615807590000|2021-03-15 11:26:30|6893.9|6891.1|6892.9|6890.1|6893.9|6891.1|6892.9|6890.1|4
1615807600000|2021-03-15 11:26:40|6892.4|6889.6|6893.7|6890.9|6894.2|6891.4|6892.4|6889.6|40
1615807610000|2021-03-15 11:26:50|6893.4|6890.6|6891.9|6889.1|6893.4|6890.6|6891.9|6889.1|0
1615807620000|2021-03-15 11:27:00|6892.4|6889.6|6892.9|6890.1|6892.9|6890.1|6892.4|6889.6|0
1615807630000|2021-03-15 11:27:10|6892.7|6889.9|6892.9|6890.1|6892.9|6890.1|6892.6|6889.8|4
1615807640000|2021-03-15 11:27:20|6892.7|6889.9|6891.9|6889.1|6892.7|6889.9|6891.9|6889.1|0
1615807650000|2021-03-15 11:27:30|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|15
1615807660000|2021-03-15 11:27:40|6891.9|6889.1|6891.7|6888.9|6891.9|6889.1|6890.9|6888.1|35
1615807670000|2021-03-15 11:27:50|6891|6888.2|6887.9|6885.1|6891.2|6888.4|6887.2|6884.4|209
1615807680000|2021-03-15 11:28:00|6888.2|6885.4|6888.2|6885.4|6888.2|6885.4|6888.2|6885.4|0
1615807690000|2021-03-15 11:28:10|6890.4|6887.6|6890.9|6888.1|6890.9|6888.1|6890.2|6887.4|51
1615807700000|2021-03-15 11:28:20|6890.2|6887.4|6890.4|6887.6|6890.4|6887.6|6889.2|6886.4|15
1615807710000|2021-03-15 11:28:30|6890.2|6887.4|6887.4|6884.6|6890.2|6887.4|6887.4|6884.6|19
1615807720000|2021-03-15 11:28:40|6887.2|6884.4|6885.9|6883.1|6887.2|6884.4|6885.9|6883.1|34
1615807730000|2021-03-15 11:28:50|6884.9|6882.1|6884.4|6881.6|6885.4|6882.6|6884.4|6881.6|6
1615807740000|2021-03-15 11:29:00|6884.9|6882.1|6885.2|6882.4|6885.2|6882.4|6884.7|6881.9|3
1615807750000|2021-03-15 11:29:10|6885.4|6882.6|6884.7|6881.9|6886.4|6883.6|6884.7|6881.9|28
1615807760000|2021-03-15 11:29:20|6884.2|6881.4|6884.7|6881.9|6884.7|6881.9|6883.4|6880.6|55
1615807780000|2021-03-15 11:29:40|6884.9|6882.1|6885.4|6882.6|6885.4|6882.6|6884.9|6882.1|4
1615807790000|2021-03-15 11:29:50|6885.2|6882.4|6883.7|6880.9|6885.2|6882.4|6883.7|6880.9|4
1615807800000|2021-03-15 11:30:00|6883.9|6881.1|6883.2|6880.4|6884.2|6881.4|6882.7|6879.9|39
1615807810000|2021-03-15 11:30:10|6882.9|6880.1|6883.4|6880.6|6883.4|6880.6|6882.9|6880.1|2
1615807820000|2021-03-15 11:30:20|6883.7|6880.9|6883.7|6880.9|6883.7|6880.9|6883.2|6880.4|12
1615807830000|2021-03-15 11:30:30|6883.9|6881.1|6883.2|6880.4|6883.9|6881.1|6882.4|6879.6|5
1615807840000|2021-03-15 11:30:40|6883.7|6880.9|6884.2|6881.4|6884.2|6881.4|6883.7|6880.9|4
1615807850000|2021-03-15 11:30:50|6884.4|6881.6|6884.2|6881.4|6884.7|6881.9|6884.2|6881.4|0
1615807860000|2021-03-15 11:31:00|6884.4|6881.6|6884.2|6881.4|6884.7|6881.9|6884.2|6881.4|0
1615807870000|2021-03-15 11:31:10|6884.1|6881.3|6885.1|6882.3|6885.1|6882.3|6884.1|6881.3|2
1615807880000|2021-03-15 11:31:20|6884.9|6882.1|6884.1|6881.3|6885.1|6882.3|6884.1|6881.3|2
1615807890000|2021-03-15 11:31:30|6883.9|6881.1|6883.1|6880.3|6883.9|6881.1|6881.9|6879.1|289
1615807900000|2021-03-15 11:31:40|6884.1|6881.3|6883.6|6880.8|6884.4|6881.6|6883.6|6880.8|9
1615807910000|2021-03-15 11:31:50|6884.1|6881.3|6884.1|6881.3|6884.1|6881.3|6884.1|6881.3|1
1615807920000|2021-03-15 11:32:00|6883.9|6881.1|6881.9|6879.1|6884.1|6881.3|6881.9|6879.1|7
1615807930000|2021-03-15 11:32:10|6882.1|6879.3|6881.9|6879.1|6882.6|6879.8|6881.9|6879.1|1
1615807940000|2021-03-15 11:32:20|||||||||2
1615807950000|2021-03-15 11:32:30|6882.1|6879.3|6882.1|6879.3|6882.4|6879.6|6882.1|6879.3|46
1615807960000|2021-03-15 11:32:40|6882.4|6879.6|6882.9|6880.1|6882.9|6880.1|6881.9|6879.1|48
1615807970000|2021-03-15 11:32:50|6882.4|6879.6|6884.1|6881.3|6884.4|6881.6|6882.4|6879.6|45
1615807980000|2021-03-15 11:33:00|6883.9|6881.1|6883.9|6881.1|6883.9|6881.1|6883.9|6881.1|120
1615807990000|2021-03-15 11:33:10|6884.1|6881.3|6883.9|6881.1|6884.1|6881.3|6883.9|6881.1|94
1615808000000|2021-03-15 11:33:20|6883.6|6880.8|6883.9|6881.1|6883.9|6881.1|6882.9|6880.1|10
1615808010000|2021-03-15 11:33:30|6884.1|6881.3|6884.1|6881.3|6884.4|6881.6|6883.9|6881.1|11
1615808020000|2021-03-15 11:33:40|6883.9|6881.1|6884.4|6881.6|6884.4|6881.6|6883.9|6881.1|6
1615808030000|2021-03-15 11:33:50|6884.1|6881.3|6883.9|6881.1|6884.1|6881.3|6883.9|6881.1|1
1615808040000|2021-03-15 11:34:00|6882.9|6880.1|6886.1|6883.3|6886.1|6883.3|6882.9|6880.1|96
1615808050000|2021-03-15 11:34:10|6885.9|6883.1|6885.9|6883.1|6885.9|6883.1|6885.9|6883.1|7
1615808060000|2021-03-15 11:34:20|6885.4|6882.6|6887.9|6885.1|6888.1|6885.3|6884.4|6881.6|374
1615808070000|2021-03-15 11:34:30|6887.1|6884.3|6885.6|6882.8|6887.9|6885.1|6885.6|6882.8|57
1615808080000|2021-03-15 11:34:40|6886.4|6883.6|6887.4|6884.6|6888.1|6885.3|6885.9|6883.1|13
1615808090000|2021-03-15 11:34:50|6887.1|6884.3|6888.1|6885.3|6889.6|6886.8|6886.9|6884.1|8
1615808100000|2021-03-15 11:35:00|6887.6|6884.8|6888.6|6885.8|6888.6|6885.8|6887.6|6884.8|1
1615808110000|2021-03-15 11:35:10|6889.1|6886.3|6889.6|6886.8|6889.6|6886.8|6889.1|6886.3|4
1615808120000|2021-03-15 11:35:20|6890.1|6887.3|6890.6|6887.8|6891.1|6888.3|6890.1|6887.3|19
1615808130000|2021-03-15 11:35:30|6890.8|6888|6890.3|6887.5|6890.8|6888|6889.9|6887.1|16
1615808140000|2021-03-15 11:35:40|6890.9|6888.1|6889.9|6887.1|6890.9|6888.1|6889.9|6887.1|16
1615808150000|2021-03-15 11:35:50|6890.1|6887.3|6890.6|6887.8|6890.6|6887.8|6889.6|6886.8|20
1615808160000|2021-03-15 11:36:00|6890.8|6888|6890.6|6887.8|6890.8|6888|6889.6|6886.8|13
1615808170000|2021-03-15 11:36:10|6890.1|6887.3|6890.6|6887.8|6890.6|6887.8|6889.9|6887.1|11
1615808180000|2021-03-15 11:36:20|6890.8|6888|6891.3|6888.5|6891.3|6888.5|6890.6|6887.8|16
1615808190000|2021-03-15 11:36:30|6890.9|6888.1|6892.3|6889.5|6892.3|6889.5|6890.6|6887.8|23
1615808200000|2021-03-15 11:36:40|||||||||4
1615808210000|2021-03-15 11:36:50|6891.6|6888.8|6893.1|6890.3|6893.3|6890.5|6891.6|6888.8|26
1615808220000|2021-03-15 11:37:00|6892.8|6890|6891.6|6888.8|6892.8|6890|6891.6|6888.8|2
1615808230000|2021-03-15 11:37:10|6891.9|6889.1|6892.3|6889.5|6892.6|6889.8|6891.9|6889.1|2
1615808240000|2021-03-15 11:37:20|6892.1|6889.3|6891.6|6888.8|6892.1|6889.3|6891.6|6888.8|18
1615808250000|2021-03-15 11:37:30|6891.3|6888.5|6887.6|6884.8|6891.3|6888.5|6887.6|6884.8|7
1615808260000|2021-03-15 11:37:40|6888.1|6885.3|6888.3|6885.5|6888.9|6886.1|6887.6|6884.8|20
1615808270000|2021-03-15 11:37:50|6889.1|6886.3|6887.6|6884.8|6889.1|6886.3|6887.6|6884.8|2
1615808280000|2021-03-15 11:38:00|||||||||9
1615808290000|2021-03-15 11:38:10|6886.6|6883.8|6887.1|6884.3|6887.3|6884.5|6886.6|6883.8|6
1615808300000|2021-03-15 11:38:20|6887.3|6884.5|6888.1|6885.3|6888.3|6885.5|6887.3|6884.5|3
1615808310000|2021-03-15 11:38:30|6887.8|6885|6886.9|6884.1|6887.8|6885|6886.9|6884.1|3
1615808320000|2021-03-15 11:38:40|6886.6|6883.8|6886.6|6883.8|6886.6|6883.8|6886.6|6883.8|0
1615808340000|2021-03-15 11:39:00|6886.3|6883.5|6886.1|6883.3|6886.3|6883.5|6884.9|6882.1|12
1615808350000|2021-03-15 11:39:10|6885.6|6882.8|6884.3|6881.5|6886.3|6883.5|6884.3|6881.5|9
1615808360000|2021-03-15 11:39:20|6883.9|6881.1|6884.1|6881.3|6884.6|6881.8|6883.3|6880.5|27
1615808370000|2021-03-15 11:39:30|6883.8|6881|6884.1|6881.3|6884.6|6881.8|6883.8|6881|11
1615808380000|2021-03-15 11:39:40|6884.3|6881.5|6884.6|6881.8|6884.6|6881.8|6884.3|6881.5|9
1615808390000|2021-03-15 11:39:50|6885.1|6882.3|6884.6|6881.8|6885.1|6882.3|6884.6|6881.8|4
1615808400000|2021-03-15 11:40:00|6883.9|6881.1|6883.3|6880.5|6883.9|6881.1|6883.3|6880.5|37
1615808410000|2021-03-15 11:40:10|6883.8|6881|6883.6|6880.8|6883.8|6881|6883.6|6880.8|0
1615808420000|2021-03-15 11:40:20|6883.8|6881|6884.3|6881.5|6884.3|6881.5|6883.8|6881|2
1615808430000|2021-03-15 11:40:30|6884.6|6881.8|6885.1|6882.3|6885.3|6882.5|6884.6|6881.8|18
1615808440000|2021-03-15 11:40:40|6885.3|6882.5|6885.3|6882.5|6885.3|6882.5|6885.1|6882.3|0
1615808450000|2021-03-15 11:40:50|6885.1|6882.3|6884.8|6882|6885.3|6882.5|6884.8|6882|1
1615808460000|2021-03-15 11:41:00|6885.1|6882.3|6883.9|6881.1|6885.1|6882.3|6883.3|6880.5|4
1615808470000|2021-03-15 11:41:10|6883.6|6880.8|6885.1|6882.3|6885.3|6882.5|6883.6|6880.8|6
1615808480000|2021-03-15 11:41:20|6884.1|6881.3|6884.1|6881.3|6884.6|6881.8|6883.9|6881.1|50
1615808490000|2021-03-15 11:41:30|6883.6|6880.8|6884.3|6881.5|6884.3|6881.5|6883.6|6880.8|1
1615808500000|2021-03-15 11:41:40|6884.1|6881.3|6884.8|6882|6884.8|6882|6884.1|6881.3|25
1615808510000|2021-03-15 11:41:50|6884.6|6881.8|6885.3|6882.5|6885.3|6882.5|6884.6|6881.8|3
1615808520000|2021-03-15 11:42:00|6885.6|6882.8|6886.6|6883.8|6886.6|6883.8|6885.6|6882.8|5
1615808530000|2021-03-15 11:42:10|6886.9|6884.1|6885.6|6882.8|6887.3|6884.5|6885.6|6882.8|4
1615808540000|2021-03-15 11:42:20|6885.9|6883.1|6886.1|6883.3|6886.6|6883.8|6885.9|6883.1|4
1615808550000|2021-03-15 11:42:30|6886.6|6883.8|6887.6|6884.8|6887.6|6884.8|6886.6|6883.8|62
1615808560000|2021-03-15 11:42:40|6886.6|6883.8|6887.1|6884.3|6887.6|6884.8|6886.6|6883.8|0
1615808570000|2021-03-15 11:42:50|6887.6|6884.8|6889.6|6886.8|6890.1|6887.3|6887.4|6884.6|119
1615808590000|2021-03-15 11:43:10|6890.1|6887.3|6889.1|6886.3|6890.1|6887.3|6888.9|6886.1|6
1615808600000|2021-03-15 11:43:20|6888.8|6886|6888.9|6886.1|6889.3|6886.5|6888.8|6886|1
1615808610000|2021-03-15 11:43:30|6889.1|6886.3|6889.9|6887.1|6890.3|6887.5|6888.8|6886|15
1615808620000|2021-03-15 11:43:40|6889.6|6886.8|6889.3|6886.5|6889.6|6886.8|6889.1|6886.3|1
1615808640000|2021-03-15 11:44:00|6889.6|6886.8|6890.1|6887.3|6890.1|6887.3|6889.4|6886.6|1
1615808650000|2021-03-15 11:44:10|6889.9|6887.1|6890.6|6887.8|6890.6|6887.8|6889.6|6886.8|3
1615808660000|2021-03-15 11:44:20|6890.8|6888|6891.1|6888.3|6891.3|6888.5|6890.8|6888|1
1615808670000|2021-03-15 11:44:30|6890.6|6887.8|6891.1|6888.3|6891.1|6888.3|6890.6|6887.8|0
1615808680000|2021-03-15 11:44:40|6891.3|6888.5|6891.1|6888.3|6891.3|6888.5|6891.1|6888.3|0
1615808690000|2021-03-15 11:44:50|6890.3|6887.5|6889.1|6886.3|6890.3|6887.5|6889.1|6886.3|2
1615808700000|2021-03-15 11:45:00|6889.3|6886.5|6887.9|6885.1|6889.6|6886.8|6887.9|6885.1|2
1615808710000|2021-03-15 11:45:10|6888.1|6885.3|6887.1|6884.3|6888.1|6885.3|6887.1|6884.3|15
1615808720000|2021-03-15 11:45:20|6886.9|6884.1|6887.4|6884.6|6887.6|6884.8|6886.9|6884.1|1
1615808730000|2021-03-15 11:45:30|6887.1|6884.3|6885.1|6882.3|6887.1|6884.3|6885.1|6882.3|5
1615808740000|2021-03-15 11:45:40|6884.9|6882.1|6884.6|6881.8|6885.1|6882.3|6884.6|6881.8|0
1615808750000|2021-03-15 11:45:50|6884.9|6882.1|6884.6|6881.8|6885.1|6882.3|6884.6|6881.8|7
1615808760000|2021-03-15 11:46:00|6884.8|6882|6884.3|6881.5|6884.8|6882|6884.1|6881.3|3
1615808770000|2021-03-15 11:46:10|6884.6|6881.8|6884.6|6881.8|6884.6|6881.8|6884.3|6881.5|34
1615808780000|2021-03-15 11:46:20|6884.9|6882.1|6886.1|6883.3|6886.1|6883.3|6884.9|6882.1|6
1615808790000|2021-03-15 11:46:30|6885.9|6883.1|6885.6|6882.8|6886.6|6883.8|6885.1|6882.3|31
1615808800000|2021-03-15 11:46:40|6885.4|6882.6|6886.6|6883.8|6886.6|6883.8|6885.1|6882.3|6
1615808810000|2021-03-15 11:46:50|6886.9|6884.1|6886.9|6884.1|6887.3|6884.5|6886.9|6884.1|4
1615808820000|2021-03-15 11:47:00|6886.4|6883.6|6887.4|6884.6|6888.4|6885.6|6886.4|6883.6|4
1615808830000|2021-03-15 11:47:10|6887.6|6884.8|6887.1|6884.3|6887.6|6884.8|6886.9|6884.1|6
1615808840000|2021-03-15 11:47:20|6887.6|6884.8|6888.1|6885.3|6888.6|6885.8|6887.4|6884.6|4
1615808850000|2021-03-15 11:47:30|6888.6|6885.8|6889.1|6886.3|6889.1|6886.3|6888.6|6885.8|9
1615808860000|2021-03-15 11:47:40|6888.9|6886.1|6888.6|6885.8|6889.1|6886.3|6888.1|6885.3|1
1615808870000|2021-03-15 11:47:50|6888.4|6885.6|6888.1|6885.3|6888.4|6885.6|6888.1|6885.3|3
1615808880000|2021-03-15 11:48:00|6888.3|6885.5|6887.9|6885.1|6888.3|6885.5|6887.9|6885.1|3
1615808890000|2021-03-15 11:48:10|6888.1|6885.3|6889.4|6886.6|6889.6|6886.8|6887.9|6885.1|2
1615808900000|2021-03-15 11:48:20|6889.6|6886.8|6889.6|6886.8|6889.6|6886.8|6889.6|6886.8|0
1615808910000|2021-03-15 11:48:30|6889.4|6886.6|6888.9|6886.1|6889.4|6886.6|6888.9|6886.1|0
1615808920000|2021-03-15 11:48:40|6888.4|6885.6|6888.6|6885.8|6888.6|6885.8|6888.4|6885.6|2
1615808930000|2021-03-15 11:48:50|6888.9|6886.1|6889.6|6886.8|6889.6|6886.8|6888.9|6886.1|1
1615808950000|2021-03-15 11:49:10|6889.9|6887.1|6890.1|6887.3|6890.1|6887.3|6889.9|6887.1|3
1615808960000|2021-03-15 11:49:20|6890.3|6887.5|6891.4|6888.6|6891.6|6888.8|6890.3|6887.5|13
1615808970000|2021-03-15 11:49:30|6891.6|6888.8|6892.6|6889.8|6892.6|6889.8|6891.1|6888.3|1
1615808980000|2021-03-15 11:49:40|6892.1|6889.3|6892.6|6889.8|6892.6|6889.8|6892.1|6889.3|1
1615809000000|2021-03-15 11:50:00|6893.3|6890.5|6894.1|6891.3|6895.3|6892.5|6893.3|6890.5|188
1615809010000|2021-03-15 11:50:10|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|4
1615809020000|2021-03-15 11:50:20|6894.3|6891.5|6894.6|6891.8|6894.6|6891.8|6894.3|6891.5|17
1615809030000|2021-03-15 11:50:30|6894.3|6891.5|6893.8|6891|6894.6|6891.8|6893.8|6891|6
1615809040000|2021-03-15 11:50:40|6893.1|6890.3|6893.6|6890.8|6893.6|6890.8|6893.1|6890.3|3
1615809050000|2021-03-15 11:50:50|6893.8|6891|6894.3|6891.5|6894.6|6891.8|6893.8|6891|4
1615809060000|2021-03-15 11:51:00|6894.1|6891.3|6892.6|6889.8|6894.1|6891.3|6892.6|6889.8|4
1615809070000|2021-03-15 11:51:10|6892.8|6890|6892.3|6889.5|6893.3|6890.5|6892.3|6889.5|3
1615809080000|2021-03-15 11:51:20|6892.8|6890|6892.6|6889.8|6893.1|6890.3|6892.3|6889.5|0
1615809090000|2021-03-15 11:51:30|6892.8|6890|6892.8|6890|6892.8|6890|6892.8|6890|1
1615809100000|2021-03-15 11:51:40|6892.3|6889.5|6892.1|6889.3|6892.3|6889.5|6891.8|6889|0
1615809110000|2021-03-15 11:51:50|6892.3|6889.5|6892.6|6889.8|6892.6|6889.8|6892.3|6889.5|2
1615809120000|2021-03-15 11:52:00|6892.3|6889.5|6890.6|6887.8|6892.3|6889.5|6890.1|6887.3|20
1615809130000|2021-03-15 11:52:10|6890.1|6887.3|6890.6|6887.8|6890.6|6887.8|6890.1|6887.3|1
1615809140000|2021-03-15 11:52:20|6890.8|6888|6891.6|6888.8|6891.6|6888.8|6890.8|6888|17
1615809150000|2021-03-15 11:52:30|6890.6|6887.8|6890.8|6888|6891.1|6888.3|6890.6|6887.8|9
1615809160000|2021-03-15 11:52:40|6890.6|6887.8|6890.1|6887.3|6891.1|6888.3|6890.1|6887.3|4
1615809180000|2021-03-15 11:53:00|6889.8|6887|6889.8|6887|6889.8|6887|6889.8|6887|0
1615809190000|2021-03-15 11:53:10|6889.4|6886.6|6888.6|6885.8|6889.4|6886.6|6888.6|6885.8|0
1615809210000|2021-03-15 11:53:30|6888.8|6886|6889.6|6886.8|6890.1|6887.3|6888.8|6886|5
1615809220000|2021-03-15 11:53:40|6889.8|6887|6888.8|6886|6889.8|6887|6888.8|6886|3
1615809230000|2021-03-15 11:53:50|6888.6|6885.8|6889.1|6886.3|6889.1|6886.3|6888.6|6885.8|3
1615809240000|2021-03-15 11:54:00|6888.8|6886|6888.6|6885.8|6888.8|6886|6888.6|6885.8|1
1615809250000|2021-03-15 11:54:10|6888.1|6885.3|6887.6|6884.8|6888.1|6885.3|6887.6|6884.8|6
1615809260000|2021-03-15 11:54:20|6887.3|6884.5|6887.1|6884.3|6887.3|6884.5|6887.1|6884.3|0
1615809270000|2021-03-15 11:54:30|6886.8|6884|6887.6|6884.8|6887.6|6884.8|6886.6|6883.8|0
1615809280000|2021-03-15 11:54:40|6887.8|6885|6888.3|6885.5|6888.6|6885.8|6887.8|6885|2
1615809300000|2021-03-15 11:55:00|6888.1|6885.3|6888.6|6885.8|6888.6|6885.8|6888.1|6885.3|2
1615809310000|2021-03-15 11:55:10|6888.8|6886|6889.8|6887|6889.8|6887|6888.8|6886|4
1615809320000|2021-03-15 11:55:20|6890.1|6887.3|6890.3|6887.5|6890.6|6887.8|6890.1|6887.3|4
1615809330000|2021-03-15 11:55:30|6890.6|6887.8|6890.3|6887.5|6890.6|6887.8|6890.3|6887.5|3
1615809340000|2021-03-15 11:55:40|6890.1|6887.3|6888.8|6886|6890.1|6887.3|6888.6|6885.8|7
1615809350000|2021-03-15 11:55:50|6888.3|6885.5|6888.6|6885.8|6888.6|6885.8|6888.3|6885.5|3
1615809360000|2021-03-15 11:56:00|6888.3|6885.5|6888.3|6885.5|6888.6|6885.8|6887.6|6884.8|4
1615809370000|2021-03-15 11:56:10|6887.8|6885|6887.8|6885|6887.8|6885|6887.3|6884.5|0
1615809380000|2021-03-15 11:56:20|6887.3|6884.5|6887.3|6884.5|6887.6|6884.8|6887.3|6884.5|0
1615809390000|2021-03-15 11:56:30|6887.6|6884.8|6889.3|6886.5|6889.3|6886.5|6887.6|6884.8|4
1615809400000|2021-03-15 11:56:40|6888.8|6886|6888.3|6885.5|6888.8|6886|6888.3|6885.5|0
1615809410000|2021-03-15 11:56:50|6888.6|6885.8|6888.8|6886|6888.8|6886|6888.3|6885.5|0
1615809420000|2021-03-15 11:57:00|6888.6|6885.8|6889.6|6886.8|6889.6|6886.8|6888.6|6885.8|4
1615809430000|2021-03-15 11:57:10|6889.8|6887|6888.6|6885.8|6889.8|6887|6888.3|6885.5|8
1615809440000|2021-03-15 11:57:20|6888.3|6885.5|6888.3|6885.5|6888.3|6885.5|6888.3|6885.5|2
1615809450000|2021-03-15 11:57:30|6888.1|6885.3|6888.8|6886|6888.8|6886|6888.1|6885.3|0
1615809460000|2021-03-15 11:57:40|6889.3|6886.5|6890.1|6887.3|6890.1|6887.3|6889.3|6886.5|3
1615809470000|2021-03-15 11:57:50|6889.6|6886.8|6889.1|6886.3|6889.6|6886.8|6888.8|6886|18
1615809480000|2021-03-15 11:58:00|6888.8|6886|6886.1|6883.3|6888.8|6886|6885.8|6883|53
1615809490000|2021-03-15 11:58:10|6886.6|6883.8|6886.6|6883.8|6887.8|6885|6886.6|6883.8|16
1615809500000|2021-03-15 11:58:20|6885.8|6883|6884.6|6881.8|6885.8|6883|6884.6|6881.8|13
1615809510000|2021-03-15 11:58:30|6884.8|6882|6885.1|6882.3|6885.1|6882.3|6884.3|6881.5|2
1615809520000|2021-03-15 11:58:40|6885.3|6882.5|6886.1|6883.3|6886.1|6883.3|6885.3|6882.5|2
1615809530000|2021-03-15 11:58:50|6886.3|6883.5|6886.1|6883.3|6886.3|6883.5|6886.1|6883.3|2
1615809540000|2021-03-15 11:59:00|6885.8|6883|6887.1|6884.3|6887.3|6884.5|6885.8|6883|19
1615809550000|2021-03-15 11:59:10|6887.3|6884.5|6888.3|6885.5|6888.6|6885.8|6887.3|6884.5|2
1615809560000|2021-03-15 11:59:20|6887.8|6885|6889.8|6887|6889.8|6887|6887.8|6885|33
1615809570000|2021-03-15 11:59:30|6889.6|6886.8|6889.6|6886.8|6889.6|6886.8|6889.3|6886.5|2
1615809580000|2021-03-15 11:59:40|6889.3|6886.5|6887.3|6884.5|6889.3|6886.5|6887.3|6884.5|5
1615809590000|2021-03-15 11:59:50|6886.6|6883.8|6886.1|6883.3|6887.1|6884.3|6886.1|6883.3|1
1615809600000|2021-03-15 12:00:00|6885.8|6883|6885.6|6882.8|6886.6|6883.8|6885.3|6882.5|6
1615809610000|2021-03-15 12:00:10|||||||||3
1615809620000|2021-03-15 12:00:20|6885.8|6883|6886.1|6883.3|6886.1|6883.3|6885.8|6883|0
1615809630000|2021-03-15 12:00:30|6886.6|6883.8|6887.8|6885|6888.1|6885.3|6886.6|6883.8|8
1615809640000|2021-03-15 12:00:40|6888.1|6885.3|6888.1|6885.3|6888.3|6885.5|6887.8|6885|1
1615809650000|2021-03-15 12:00:50|6888.6|6885.8|6888.3|6885.5|6888.6|6885.8|6888.1|6885.3|3
1615809660000|2021-03-15 12:01:00|6888.6|6885.8|6888.1|6885.3|6888.6|6885.8|6888.1|6885.3|9
1615809670000|2021-03-15 12:01:10|6888.8|6886|6889.8|6887|6890.6|6887.8|6888.8|6886|402
1615809680000|2021-03-15 12:01:20|6890|6887.2|6889.8|6887|6890.3|6887.5|6889.8|6887|2
1615809690000|2021-03-15 12:01:30|6889.6|6886.8|6889.8|6887|6890.1|6887.3|6889.6|6886.8|1
1615809700000|2021-03-15 12:01:40|6889.6|6886.8|6888.1|6885.3|6889.6|6886.8|6887.3|6884.5|1
1615809710000|2021-03-15 12:01:50|6887.8|6885|6886.6|6883.8|6887.8|6885|6886.6|6883.8|3
1615809720000|2021-03-15 12:02:00|6886.3|6883.5|6885.8|6883|6886.3|6883.5|6885.6|6882.8|1
1615809730000|2021-03-15 12:02:10|6885.6|6882.8|6886.1|6883.3|6886.1|6883.3|6885.6|6882.8|2
1615809740000|2021-03-15 12:02:20|6886.6|6883.8|6887.3|6884.5|6887.3|6884.5|6886.6|6883.8|2
1615809750000|2021-03-15 12:02:30|6887.6|6884.8|6887.6|6884.8|6887.6|6884.8|6887.1|6884.3|3
1615809760000|2021-03-15 12:02:40|6887.3|6884.5|6886.6|6883.8|6887.3|6884.5|6886.6|6883.8|2
1615809770000|2021-03-15 12:02:50|6886.8|6884|6886.1|6883.3|6886.8|6884|6885.3|6882.5|20
1615809780000|2021-03-15 12:03:00|6885.6|6882.8|6885.6|6882.8|6885.6|6882.8|6885.6|6882.8|0
1615809790000|2021-03-15 12:03:10|6885.8|6883|6885.8|6883|6885.8|6883|6885.6|6882.8|0
1615809800000|2021-03-15 12:03:20|6886.3|6883.5|6887.7|6884.9|6887.7|6884.9|6886.3|6883.5|7
1615809810000|2021-03-15 12:03:30|6888.3|6885.5|6888.8|6886|6890.3|6887.5|6888.3|6885.5|18
1615809820000|2021-03-15 12:03:40|6888.6|6885.8|6888.6|6885.8|6888.8|6886|6888.6|6885.8|0
1615809830000|2021-03-15 12:03:50|6888.3|6885.5|6887.8|6885|6888.3|6885.5|6887|6884.2|2
1615809840000|2021-03-15 12:04:00|6888|6885.2|6888.8|6886|6889.3|6886.5|6888|6885.2|2
1615809860000|2021-03-15 12:04:20|6889.3|6886.5|6888.8|6886|6889.3|6886.5|6888.8|6886|1
1615809870000|2021-03-15 12:04:30|6889.3|6886.5|6889.3|6886.5|6889.3|6886.5|6888.8|6886|5
1615809880000|2021-03-15 12:04:40|6889.6|6886.8|6889.8|6887|6890.8|6888|6889.6|6886.8|77
1615809890000|2021-03-15 12:04:50|6890.6|6887.8|6892.1|6889.3|6892.3|6889.5|6890.6|6887.8|3
1615809900000|2021-03-15 12:05:00|6892.3|6889.5|6891.8|6889|6892.3|6889.5|6891.1|6888.3|6
1615809920000|2021-03-15 12:05:20|6891.6|6888.8|6883.6|6880.8|6891.6|6888.8|6883.6|6880.8|137
1615809930000|2021-03-15 12:05:30|6884|6881.2|6883.8|6881|6884.3|6881.5|6883.6|6880.8|19
1615809940000|2021-03-15 12:05:40|6884.3|6881.5|6884.6|6881.8|6885.6|6882.8|6884.3|6881.5|10
1615809950000|2021-03-15 12:05:50|6884.8|6882|6885.1|6882.3|6885.3|6882.5|6884.8|6882|9
1615809960000|2021-03-15 12:06:00|6885.6|6882.8|6885.3|6882.5|6885.6|6882.8|6885.1|6882.3|4
1615809970000|2021-03-15 12:06:10|6886.3|6883.5|6886.3|6883.5|6886.3|6883.5|6886.3|6883.5|9
1615809980000|2021-03-15 12:06:20|6886.6|6883.8|6887.3|6884.5|6887.3|6884.5|6886.6|6883.8|3
1615809990000|2021-03-15 12:06:30|6887.8|6885|6886.1|6883.3|6887.8|6885|6886.1|6883.3|8
1615810000000|2021-03-15 12:06:40|6886.6|6883.8|6885.1|6882.3|6886.6|6883.8|6885.1|6882.3|2
1615810010000|2021-03-15 12:06:50|6884.8|6882|6868.6|6865.8|6885.1|6882.3|6866.4|6863.6|882
1615810020000|2021-03-15 12:07:00|6869.1|6866.3|6867.1|6864.3|6870.1|6867.3|6866.4|6863.6|124
1615810030000|2021-03-15 12:07:10|6867.8|6865|6865.7|6862.9|6867.8|6865|6862.4|6859.6|185
1615810040000|2021-03-15 12:07:20|6865.1|6862.3|6864.1|6861.3|6865.1|6862.3|6862.9|6860.1|34
1615810050000|2021-03-15 12:07:30|6864.4|6861.6|6855.4|6852.6|6866.1|6863.3|6854.1|6851.3|529
1615810060000|2021-03-15 12:07:40|6855.1|6852.3|6850.6|6847.8|6855.1|6852.3|6849.3|6846.5|132
1615810070000|2021-03-15 12:07:50|6850.4|6847.6|6852.9|6850.1|6853.1|6850.3|6846.1|6843.3|287
1615810080000|2021-03-15 12:08:00|6852.4|6849.6|6847.1|6844.3|6852.6|6849.8|6844.9|6842.1|310
1615810090000|2021-03-15 12:08:10|6846.3|6843.5|6846.4|6843.6|6847.4|6844.6|6843.6|6840.8|170
1615810100000|2021-03-15 12:08:20|6846.1|6843.3|6841.1|6838.3|6846.1|6843.3|6840.1|6837.3|39
1615810110000|2021-03-15 12:08:30|6841.9|6839.1|6841.8|6839|6842.1|6839.3|6838.4|6835.6|160
1615810120000|2021-03-15 12:08:40|6842.1|6839.3|6842.3|6839.5|6843.6|6840.8|6839.9|6837.1|63
1615810130000|2021-03-15 12:08:50|6842.4|6839.6|6848.8|6846|6849.8|6847|6842.3|6839.5|72
1615810140000|2021-03-15 12:09:00|6849.1|6846.3|6849.3|6846.5|6849.6|6846.8|6847.1|6844.3|43
1615810150000|2021-03-15 12:09:10|6849.1|6846.3|6846.8|6844|6849.3|6846.5|6846.3|6843.5|27
1615810160000|2021-03-15 12:09:20|6846.6|6843.8|6842.6|6839.8|6846.6|6843.8|6840.1|6837.3|35
1615810170000|2021-03-15 12:09:30|6842.9|6840.1|6842.1|6839.3|6844.9|6842.1|6842.1|6839.3|33
1615810180000|2021-03-15 12:09:40|6841.8|6839|6842.5|6839.7|6844.3|6841.5|6841.1|6838.3|44
1615810190000|2021-03-15 12:09:50|6843.1|6840.3|6844.4|6841.6|6846.3|6843.5|6843.1|6840.3|22
1615810200000|2021-03-15 12:10:00|6844.1|6841.3|6841.6|6838.8|6844.1|6841.3|6839.1|6836.3|53
1615810210000|2021-03-15 12:10:10|6841.9|6839.1|6836.1|6833.3|6842.9|6840.1|6835.4|6832.6|79
1615810220000|2021-03-15 12:10:20|6836.6|6833.8|6837.1|6834.3|6839.8|6835.3|6830.1|6827.3|1077
1615810230000|2021-03-15 12:10:30|6836.1|6833.3|6839|6836.2|6841.6|6838.8|6835.9|6833.1|129
1615810240000|2021-03-15 12:10:40|6839.1|6836.3|6835.9|6833.1|6839.1|6836.3|6834.1|6831.3|345
1615810250000|2021-03-15 12:10:50|6835.4|6832.6|6836.4|6833.6|6837.6|6834.8|6834.9|6832.1|412
1615810260000|2021-03-15 12:11:00|6836.7|6833.9|6832.2|6829.4|6836.7|6833.9|6832.2|6829.4|33
1615810270000|2021-03-15 12:11:10|6831.7|6828.9|6833.7|6830.9|6834|6831.1|6831.7|6828.9|53
1615810280000|2021-03-15 12:11:20|6833.2|6830.4|6833.2|6830.4|6835.7|6832.9|6832.5|6829.7|36
1615810290000|2021-03-15 12:11:30|6833.7|6830.9|6834|6831.2|6835.7|6832.9|6832.2|6829.4|888
1615810300000|2021-03-15 12:11:40|6835|6832.2|6832.2|6829.4|6835|6832.2|6831.2|6828.4|137
1615810310000|2021-03-15 12:11:50|6832.5|6829.7|6835.9|6833.1|6836.7|6833.9|6832.2|6829.4|102
1615810320000|2021-03-15 12:12:00|6836.2|6833.4|6834.4|6831.6|6836.2|6833.4|6833.2|6830.4|78
1615810330000|2021-03-15 12:12:10|6834.2|6831.4|6833.7|6830.9|6834.9|6832.1|6832.2|6829.4|28
1615810340000|2021-03-15 12:12:20|6833.2|6830.4|6834.4|6831.6|6834.4|6831.6|6832.2|6829.4|12
1615810350000|2021-03-15 12:12:30|6834.2|6831.4|6833.4|6830.6|6834.4|6831.6|6831|6828.2|211
1615810360000|2021-03-15 12:12:40|6833.5|6830.7|6831.2|6828.4|6833.5|6830.7|6831.2|6828.4|13
1615810370000|2021-03-15 12:12:50|6830.7|6827.9|6827.9|6825.1|6830.7|6827.9|6826.7|6823.9|188
1615810380000|2021-03-15 12:13:00|6827.4|6824.6|6827.2|6824.4|6827.9|6825.1|6826.2|6823.4|135
1615810390000|2021-03-15 12:13:10|6827.9|6825.1|6823.2|6820.4|6827.9|6825.1|6822.5|6819.7|316
1615810400000|2021-03-15 12:13:20|6823.5|6820.7|6823.7|6820.9|6824.2|6821.4|6821.5|6818.7|169
1615810410000|2021-03-15 12:13:30|6824|6821.2|6822.2|6819.4|6824|6821.2|6818.7|6815.9|282
1615810420000|2021-03-15 12:13:40|6822.4|6819.6|6826.7|6823.9|6826.7|6823.9|6820.4|6817.6|223
1615810430000|2021-03-15 12:13:50|6825.8|6823|6827.7|6824.9|6828.7|6825.9|6823.7|6820.9|104
1615810440000|2021-03-15 12:14:00|6827.9|6825.1|6834.7|6831.9|6834.7|6831.9|6827.7|6824.9|56
1615810450000|2021-03-15 12:14:10|6835.2|6832.4|6837.4|6834.6|6837.4|6834.6|6834.7|6831.9|103
1615810460000|2021-03-15 12:14:20|6836.7|6833.9|6836.2|6833.4|6836.9|6834.1|6834.9|6832.1|21
1615810470000|2021-03-15 12:14:30|6837.3|6833.3|6837.9|6835.1|6837.9|6835.1|6836.7|6833.3|57
1615810480000|2021-03-15 12:14:40|6838.2|6835.4|6839.7|6836.9|6839.7|6836.9|6837.9|6835.1|57
1615810490000|2021-03-15 12:14:50|6839.9|6837.1|6836.4|6833.6|6839.9|6837.1|6833.9|6831.1|80
1615810500000|2021-03-15 12:15:00|6836.2|6833.4|6831.9|6829.1|6836.4|6833.6|6831.7|6828.9|27
1615810510000|2021-03-15 12:15:10|6831.7|6828.9|6835.9|6833.1|6836.4|6833.6|6831.4|6828.6|36
1615810520000|2021-03-15 12:15:20|6836.7|6833.9|6837.7|6834.9|6838.4|6835.6|6836.7|6833.9|23
1615810530000|2021-03-15 12:15:30|6837.4|6834.6|6837.2|6834.4|6837.7|6834.9|6836.2|6833.4|29
1615810540000|2021-03-15 12:15:40|6837.7|6834.9|6836.9|6834.1|6837.7|6834.9|6836.2|6833.4|15
1615810550000|2021-03-15 12:15:50|6836.7|6833.9|6840.2|6837.4|6840.2|6837.4|6836.7|6833.9|10
1615810560000|2021-03-15 12:16:00|6840.4|6837.6|6843.2|6840.4|6843.4|6840.6|6839.9|6837.1|75
1615810570000|2021-03-15 12:16:10|6842.9|6840.1|6842.2|6839.4|6844.2|6841.4|6841.7|6838.9|93
1615810580000|2021-03-15 12:16:20|6841.9|6839.1|6841.9|6839.1|6842.9|6840.1|6841.9|6839.1|5
1615810590000|2021-03-15 12:16:30|6842.2|6839.4|6842.4|6839.6|6842.9|6840.1|6841.2|6838.4|20
1615810600000|2021-03-15 12:16:40|6842.2|6839.4|6843.2|6840.4|6843.2|6840.4|6842.2|6839.4|31
1615810610000|2021-03-15 12:16:50|6843.4|6840.6|6846.2|6843.4|6846.2|6843.4|6843.2|6840.4|27
1615810620000|2021-03-15 12:17:00|6845.7|6842.9|6846.2|6843.4|6846.9|6844.1|6845.4|6842.6|17
1615810630000|2021-03-15 12:17:10|6846.4|6843.6|6843.7|6840.9|6846.4|6843.6|6842.9|6840.1|26
1615810640000|2021-03-15 12:17:20|6843.4|6840.6|6844.4|6841.6|6845.7|6842.9|6843.4|6840.6|32
1615810650000|2021-03-15 12:17:30|6844.7|6841.9|6843.2|6840.4|6844.7|6841.9|6842.7|6839.9|193
1615810660000|2021-03-15 12:17:40|6843|6840.2|6842.2|6839.4|6843|6840.2|6842|6839.2|30
1615810670000|2021-03-15 12:17:50|6842.7|6839.9|6841.7|6838.9|6842.7|6839.9|6841.2|6838.4|7
1615810680000|2021-03-15 12:18:00|6841.5|6838.7|6842.2|6839.4|6842.4|6839.6|6841.2|6838.4|194
1615810690000|2021-03-15 12:18:10|6842|6839.2|6843.7|6840.9|6843.7|6840.9|6841.2|6838.4|13
1615810700000|2021-03-15 12:18:20|6843.9|6841.1|6846.4|6843.6|6846.4|6843.6|6843.9|6841.1|60
1615810710000|2021-03-15 12:18:30|6846.9|6844.1|6848.2|6845.4|6848.2|6845.4|6846.9|6844.1|5
1615810720000|2021-03-15 12:18:40|6848.5|6845.7|6849.2|6846.4|6849.2|6846.4|6846.7|6843.9|49
1615810730000|2021-03-15 12:18:50|6848.7|6845.9|6850.9|6848.1|6851.4|6848.6|6848.4|6845.6|190
1615810740000|2021-03-15 12:19:00|6851.9|6849.1|6853.9|6851.1|6854.4|6851.6|6850.4|6847.6|286
1615810750000|2021-03-15 12:19:10|6854.4|6851.6|6854.9|6852.1|6856.4|6853.6|6852.9|6850.1|489
1615810760000|2021-03-15 12:19:20|6855.2|6852.4|6854.7|6851.9|6855.4|6852.6|6853.7|6850.9|166
1615810770000|2021-03-15 12:19:30|6855.2|6852.4|6857.7|6854.9|6857.9|6855.1|6855.2|6852.4|28
1615810780000|2021-03-15 12:19:40|6857.9|6855.1|6855.7|6852.9|6859.2|6856.4|6854.4|6851.6|79
1615810790000|2021-03-15 12:19:50|6855.9|6853.1|6855.7|6852.9|6857.7|6854.9|6855.2|6852.4|49
1615810800000|2021-03-15 12:20:00|6855.4|6852.6|6859.2|6856.4|6859.9|6857.1|6855.4|6852.6|25
1615810810000|2021-03-15 12:20:10|6858.7|6855.9|6859.7|6856.9|6861.2|6858.4|6858.2|6855.4|25
1615810820000|2021-03-15 12:20:20|6860.2|6857.4|6860.7|6857.9|6861.4|6858.6|6859.5|6856.7|20
1615810830000|2021-03-15 12:20:30|6861.2|6858.4|6860.7|6857.9|6862.5|6859.7|6860.7|6857.9|41
1615810840000|2021-03-15 12:20:40|6860.2|6857.4|6860.7|6857.9|6861.2|6858.4|6859.2|6856.4|27
1615810850000|2021-03-15 12:20:50|6861.2|6858.4|6858.7|6855.9|6861.4|6858.6|6858.5|6855.7|109
1615810860000|2021-03-15 12:21:00|6858.9|6856.1|6859.5|6856.7|6859.8|6857|6858.9|6856.1|6
1615810870000|2021-03-15 12:21:10|6858.9|6856.1|6857.5|6854.7|6858.9|6856.1|6856.2|6853.4|16
1615810880000|2021-03-15 12:21:20|6857.7|6854.9|6857.7|6854.9|6858.5|6855.7|6857.5|6854.7|8
1615810890000|2021-03-15 12:21:30|6858|6855.2|6859.2|6856.4|6859.2|6856.4|6857|6854.2|60
1615810900000|2021-03-15 12:21:40|6859.4|6856.6|6859|6856.2|6859.7|6856.9|6857.8|6855|8
1615810910000|2021-03-15 12:21:50|6858.8|6856|6861|6858.2|6862|6859.2|6858.2|6855.4|37
1615810920000|2021-03-15 12:22:00|6861.2|6858.4|6862.8|6860|6863.2|6860.4|6861.2|6858.4|25
1615810930000|2021-03-15 12:22:10|6862.2|6859.4|6863.9|6861.1|6864.2|6861.4|6862|6859.2|22
1615810940000|2021-03-15 12:22:20|6863.7|6860.9|6861.4|6858.6|6863.7|6860.9|6861.2|6858.4|4
1615810950000|2021-03-15 12:22:30|6861.2|6858.4|6860.2|6857.4|6861.7|6858.9|6860.2|6857.4|7
1615810960000|2021-03-15 12:22:40|6860|6857.2|6861.4|6858.6|6861.4|6858.6|6860|6857.2|17
1615810970000|2021-03-15 12:22:50|6861.2|6858.4|6863.2|6860.4|6863.4|6860.6|6861.2|6858.4|24
1615810980000|2021-03-15 12:23:00|6862.4|6859.6|6863.2|6860.4|6863.4|6860.6|6862.2|6859.4|24
1615810990000|2021-03-15 12:23:10|6863.4|6860.6|6863.9|6861.1|6863.9|6861.1|6862.4|6859.6|35
1615811000000|2021-03-15 12:23:20|6863.7|6860.9|6862.7|6859.9|6864.9|6862.1|6862.7|6859.9|27
1615811010000|2021-03-15 12:23:30|6862.2|6859.4|6860.9|6858.1|6862.2|6859.4|6860.9|6858.1|1
1615811020000|2021-03-15 12:23:40|6861.4|6858.6|6860.9|6858.1|6861.4|6858.6|6860.4|6857.6|2
1615811030000|2021-03-15 12:23:50|6860.4|6857.6|6863.9|6861.1|6863.9|6861.1|6860.4|6857.6|24
1615811040000|2021-03-15 12:24:00|6864.4|6861.6|6863.9|6861.1|6864.9|6862.1|6863.4|6860.6|6
1615811050000|2021-03-15 12:24:10|6863.7|6860.9|6863.4|6860.6|6863.7|6860.9|6862.9|6860.1|1
1615811060000|2021-03-15 12:24:20|6863.7|6860.9|6866.9|6864.1|6866.9|6864.1|6863.7|6860.9|17
1615811070000|2021-03-15 12:24:30|6868.2|6865.4|6869.4|6866.6|6869.4|6866.6|6867.4|6864.6|208
1615811080000|2021-03-15 12:24:40|6869.7|6866.9|6867.4|6864.6|6869.9|6867.1|6867.4|6864.6|11
1615811090000|2021-03-15 12:24:50|6867.9|6865.1|6867.9|6865.1|6867.9|6865.1|6866.9|6864.1|69
1615811100000|2021-03-15 12:25:00|6867.4|6864.6|6867.9|6865.1|6868.7|6865.9|6866.7|6863.9|99
1615811110000|2021-03-15 12:25:10|6867.4|6864.6|6867.4|6864.6|6869.4|6866.6|6867.2|6864.4|34
1615811120000|2021-03-15 12:25:20|6867.7|6864.9|6864.7|6861.9|6867.7|6864.9|6864.7|6861.9|2
1615811130000|2021-03-15 12:25:30|6864.9|6862.1|6864.4|6861.6|6864.9|6862.1|6862.2|6859.4|6
1615811140000|2021-03-15 12:25:40|6864.2|6861.4|6860.9|6858.1|6864.2|6861.4|6860.7|6857.9|19
1615811150000|2021-03-15 12:25:50|6861.2|6858.4|6861.7|6858.9|6861.7|6858.9|6860.4|6857.6|17
1615811160000|2021-03-15 12:26:00|6861.4|6858.6|6860.7|6857.9|6862.2|6859.4|6860.4|6857.6|23
1615811170000|2021-03-15 12:26:10|6860.4|6857.6|6859.7|6856.9|6860.9|6858.1|6859.7|6856.9|6
1615811180000|2021-03-15 12:26:20|6858.7|6855.9|6857.7|6854.9|6859.2|6856.4|6857.2|6854.4|13
1615811190000|2021-03-15 12:26:30|6857.4|6854.6|6861.4|6858.6|6861.7|6858.9|6857.4|6854.6|44
1615811200000|2021-03-15 12:26:40|6861.2|6858.4|6858.7|6855.9|6861.2|6858.4|6858.7|6855.9|24
1615811210000|2021-03-15 12:26:50|6858.4|6855.6|6860.4|6857.6|6861.2|6858.4|6858.4|6855.6|7
1615811220000|2021-03-15 12:27:00|6860.7|6857.9|6860.7|6857.9|6860.7|6857.9|6859.9|6857.1|8
1615811230000|2021-03-15 12:27:10|6860.4|6857.6|6861.4|6858.6|6861.4|6858.6|6860.4|6857.6|6
1615811240000|2021-03-15 12:27:20|6860.9|6858.1|6860.2|6857.4|6860.9|6858.1|6859.9|6857.1|2
1615811250000|2021-03-15 12:27:30|6860.4|6857.6|6858.2|6855.4|6860.4|6857.6|6857.4|6854.6|28
1615811260000|2021-03-15 12:27:40|6858.7|6855.9|6860.4|6857.6|6860.7|6857.9|6858.4|6855.6|4
1615811270000|2021-03-15 12:27:50|6860.7|6857.9|6855.4|6852.6|6861.4|6858.6|6853.9|6851.1|66
1615811280000|2021-03-15 12:28:00|6854.2|6851.4|6854.4|6851.6|6854.7|6851.9|6853.9|6851.1|26
1615811290000|2021-03-15 12:28:10|6853.9|6851.1|6854.2|6851.4|6854.4|6851.6|6852.7|6849.9|69
1615811300000|2021-03-15 12:28:20|6853.9|6851.1|6853.4|6850.6|6853.9|6851.1|6852.4|6849.6|6
1615811310000|2021-03-15 12:28:30|6852.9|6850.1|6850.4|6847.6|6853.4|6850.6|6849.7|6846.9|148
1615811320000|2021-03-15 12:28:40|6849.7|6846.9|6850.7|6847.9|6850.7|6847.9|6849.4|6846.6|16
1615811330000|2021-03-15 12:28:50|6850.9|6848.1|6853.9|6851.1|6854.4|6851.6|6850.9|6848.1|13
1615811340000|2021-03-15 12:29:00|6854.4|6851.6|6853.9|6851.1|6854.7|6851.9|6853.7|6850.9|54
1615811350000|2021-03-15 12:29:10|6854.7|6851.9|6853.4|6850.6|6854.7|6851.9|6853.4|6850.6|11
1615811360000|2021-03-15 12:29:20|6852.9|6850.1|6853.7|6850.9|6853.7|6850.9|6852.7|6849.9|10
1615811370000|2021-03-15 12:29:30|6854.4|6851.6|6852.7|6849.9|6854.4|6851.6|6852.7|6849.9|12
1615811380000|2021-03-15 12:29:40|6852.4|6849.6|6852.7|6849.9|6852.7|6849.9|6851.9|6849.1|29
1615811390000|2021-03-15 12:29:50|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6851.9|6849.1|3
1615811400000|2021-03-15 12:30:00|6852.9|6850.1|6849.4|6846.6|6852.9|6850.1|6847.9|6845.1|59
1615811410000|2021-03-15 12:30:10|6848.9|6846.1|6855.4|6852.6|6855.7|6852.9|6848.9|6846.1|27
1615811420000|2021-03-15 12:30:20|6855.7|6852.9|6858.7|6855.9|6858.9|6856.1|6855.7|6852.9|11
1615811430000|2021-03-15 12:30:30|6858.9|6856.1|6859.4|6856.6|6860.2|6857.4|6857.7|6854.9|75
1615811440000|2021-03-15 12:30:40|6859.9|6857.1|6859.4|6856.6|6860.6|6857.8|6858.9|6856.1|24
1615811450000|2021-03-15 12:30:50|6859.6|6856.8|6860.1|6857.3|6860.6|6857.8|6859.6|6856.8|4
1615811460000|2021-03-15 12:31:00|6860.4|6857.6|6861.1|6858.3|6861.4|6858.6|6859.6|6856.8|27
1615811470000|2021-03-15 12:31:10|6861.4|6858.6|6859.4|6856.6|6861.6|6858.8|6859.4|6856.6|15
1615811480000|2021-03-15 12:31:20|6859.6|6856.8|6859.4|6856.6|6859.6|6856.8|6859.4|6856.6|5
1615811490000|2021-03-15 12:31:30|6858.9|6856.1|6857.1|6854.3|6858.9|6856.1|6856.9|6854.1|11
1615811500000|2021-03-15 12:31:40|6857.4|6854.6|6856.4|6853.6|6857.6|6854.8|6856.1|6853.3|11
1615811510000|2021-03-15 12:31:50|6855.9|6853.1|6854.4|6851.6|6855.9|6853.1|6853.9|6851.1|11
1615811520000|2021-03-15 12:32:00|6854.2|6851.4|6853.6|6850.8|6854.6|6851.8|6852.9|6850.1|15
1615811530000|2021-03-15 12:32:10|6853.1|6850.3|6852.4|6849.6|6854.6|6851.8|6852.4|6849.6|22
1615811540000|2021-03-15 12:32:20|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|6852.4|6849.6|3
1615811550000|2021-03-15 12:32:30|6852.9|6850.1|6852.6|6849.8|6853.1|6850.3|6852.6|6849.8|2
1615811560000|2021-03-15 12:32:40|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|3
1615811570000|2021-03-15 12:32:50|6853.4|6850.6|6854.1|6851.3|6854.1|6851.3|6852.9|6850.1|15
1615811580000|2021-03-15 12:33:00|6854.4|6851.6|6853.4|6850.6|6854.4|6851.6|6852.4|6849.6|53
1615811590000|2021-03-15 12:33:10|6852.9|6850.1|6851.9|6849.1|6853.4|6850.6|6851.9|6849.1|26
1615811600000|2021-03-15 12:33:20|6851.6|6848.8|6857.4|6854.6|6857.4|6854.6|6851.6|6848.8|137
1615811610000|2021-03-15 12:33:30|6856.6|6853.8|6856.6|6853.8|6857.9|6855.1|6856.6|6853.8|4
1615811620000|2021-03-15 12:33:40|6856.4|6853.6|6854.9|6852.1|6856.4|6853.6|6854.9|6852.1|0
1615811630000|2021-03-15 12:33:50|6854.4|6851.6|6855.1|6852.3|6855.6|6852.8|6853.6|6850.8|3
1615811640000|2021-03-15 12:34:00|6855.4|6852.6|6856.4|6853.6|6856.6|6853.8|6855.4|6852.6|6
1615811650000|2021-03-15 12:34:10|6856.6|6853.8|6856.4|6853.6|6856.6|6853.8|6855.6|6852.8|3
1615811660000|2021-03-15 12:34:20|6855.9|6853.1|6854.9|6852.1|6855.9|6853.1|6854.9|6852.1|5
1615811670000|2021-03-15 12:34:30|6854.6|6851.8|6854.4|6851.6|6854.6|6851.8|6854.4|6851.6|11
1615811680000|2021-03-15 12:34:40|6855.4|6852.6|6853.6|6850.8|6855.4|6852.6|6853.4|6850.6|42
1615811690000|2021-03-15 12:34:50|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6852.9|6850.1|252
1615811700000|2021-03-15 12:35:00|6854.9|6852.1|6856.1|6853.3|6856.1|6853.3|6854.6|6851.8|32
1615811710000|2021-03-15 12:35:10|6855.6|6852.8|6858.1|6855.3|6858.1|6855.3|6854.9|6852.1|20
1615811720000|2021-03-15 12:35:20|6857.6|6854.8|6859|6856.2|6859.5|6856.7|6856.9|6854.1|96
1615811730000|2021-03-15 12:35:30|6858.4|6855.6|6857.5|6854.7|6859.5|6856.7|6857.5|6854.7|85
1615811740000|2021-03-15 12:35:40|6856.5|6853.7|6857.7|6854.9|6858.8|6856|6856.5|6853.7|20
1615811750000|2021-03-15 12:35:50|6858.2|6855.4|6858.7|6855.9|6858.7|6855.9|6858|6855.2|1
1615811760000|2021-03-15 12:36:00|6859|6856.2|6859|6856.2|6859.5|6856.7|6858.5|6855.7|26
1615811770000|2021-03-15 12:36:10|6858.5|6855.7|6858|6855.2|6858.5|6855.7|6857.5|6854.7|13
1615811780000|2021-03-15 12:36:20|6858.3|6855.5|6858|6855.2|6859.5|6856.7|6858|6855.2|22
1615811790000|2021-03-15 12:36:30|6858.2|6855.4|6861.8|6859|6862.2|6859.4|6858.2|6855.4|11
1615811800000|2021-03-15 12:36:40|6861.2|6858.4|6862.9|6860.1|6863.2|6860.4|6861|6858.2|84
1615811810000|2021-03-15 12:36:50|6863|6860.2|6864.5|6861.7|6864.7|6861.9|6863|6860.2|5
1615811820000|2021-03-15 12:37:00|6864.2|6861.4|6865.2|6862.4|6865.7|6862.9|6864.2|6861.4|6
1615811830000|2021-03-15 12:37:10|6865.7|6862.9|6865.5|6862.7|6866.2|6863.4|6865|6862.2|23
1615811840000|2021-03-15 12:37:20|6865.2|6862.4|6867|6864.2|6867.5|6864.7|6865|6862.2|33
1615811850000|2021-03-15 12:37:30|6866.7|6863.9|6865.7|6862.9|6867.2|6864.4|6865|6862.2|28
1615811860000|2021-03-15 12:37:40|6865.5|6862.7|6864.7|6861.9|6865.5|6862.7|6864.2|6861.4|104
1615811870000|2021-03-15 12:37:50|6864.5|6861.7|6862.7|6859.9|6864.7|6861.9|6862.7|6859.9|5
1615811880000|2021-03-15 12:38:00|6862.4|6859.6|6861|6858.2|6862.4|6859.6|6861|6858.2|26
1615811890000|2021-03-15 12:38:10|6860.5|6857.7|6859.7|6856.9|6860.5|6857.7|6858.7|6855.9|17
1615811900000|2021-03-15 12:38:20|6860.2|6857.4|6860|6857.2|6860.7|6857.9|6859.7|6856.9|41
1615811910000|2021-03-15 12:38:30|6860.2|6857.4|6861.2|6858.4|6861.7|6858.9|6859.5|6856.7|7
1615811920000|2021-03-15 12:38:40|6861.7|6858.9|6860.7|6857.9|6861.8|6859|6860.4|6857.6|0
1615811930000|2021-03-15 12:38:50|6860.5|6857.7|6860.2|6857.4|6860.5|6857.7|6860.2|6857.4|1
1615811940000|2021-03-15 12:39:00|6860.7|6857.9|6861.7|6858.9|6862.2|6859.4|6860.7|6857.9|11
1615811950000|2021-03-15 12:39:10|6862|6859.2|6861.2|6858.4|6862|6859.2|6861|6858.2|101
1615811960000|2021-03-15 12:39:20|6861|6858.2|6859.5|6856.7|6861|6858.2|6858.5|6855.7|5
1615811970000|2021-03-15 12:39:30|6859|6856.2|6858.9|6856.1|6859|6856.2|6858.5|6855.7|7
1615811980000|2021-03-15 12:39:40|6859.2|6856.4|6856|6853.2|6859.7|6856.9|6856|6853.2|13
1615811990000|2021-03-15 12:39:50|6856.2|6853.4|6854.7|6851.9|6856.9|6854.1|6852.9|6850.1|70
1615812000000|2021-03-15 12:40:00|6855|6852.2|6854.7|6851.9|6855|6852.2|6853.7|6850.9|7
1615812010000|2021-03-15 12:40:10|6854.5|6851.7|6852.2|6849.4|6854.5|6851.7|6852.2|6849.4|18
1615812020000|2021-03-15 12:40:20|6851.9|6849.1|6849.7|6846.9|6851.9|6849.1|6847.9|6845.1|76
1615812030000|2021-03-15 12:40:30|6850|6847.2|6846.5|6843.7|6850.7|6847.9|6846.5|6843.7|316
1615812040000|2021-03-15 12:40:40|6846.2|6843.4|6847.9|6845.1|6848.2|6845.4|6846.2|6843.4|15
1615812050000|2021-03-15 12:40:50|6848.2|6845.4|6848.2|6845.4|6848.9|6846.1|6847.5|6844.7|14
1615812060000|2021-03-15 12:41:00|6848|6845.2|6850.2|6847.4|6850.2|6847.4|6848|6845.2|13
1615812070000|2021-03-15 12:41:10|6850.4|6847.6|6852.2|6849.4|6852.2|6849.4|6850.4|6847.6|8
1615812080000|2021-03-15 12:41:20|6852|6849.2|6850.7|6847.9|6852|6849.2|6850.7|6847.9|33
1615812090000|2021-03-15 12:41:30|6850.4|6847.6|6852.2|6849.4|6852.2|6849.4|6850.4|6847.6|3
1615812100000|2021-03-15 12:41:40|6852.4|6849.6|6854.2|6851.4|6854.7|6851.9|6852.4|6849.6|4
1615812110000|2021-03-15 12:41:50|6854.4|6851.6|6855.4|6852.6|6855.4|6852.6|6854.4|6851.6|1
1615812120000|2021-03-15 12:42:00|6855.7|6852.9|6856.2|6853.4|6856.2|6853.4|6854.7|6851.9|18
1615812130000|2021-03-15 12:42:10|6855.2|6852.4|6856.7|6853.9|6856.9|6854.1|6855.2|6852.4|17
1615812140000|2021-03-15 12:42:20|6856.2|6853.4|6857.6|6854.8|6857.6|6854.8|6855.2|6852.4|211
1615812150000|2021-03-15 12:42:30|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|6857|6854.2|7
1615812160000|2021-03-15 12:42:40|6856.2|6853.4|6855.9|6853.1|6856.7|6853.9|6855.9|6853.1|33
1615812170000|2021-03-15 12:42:50|6856.4|6853.6|6853.4|6850.6|6857.2|6854.4|6853.2|6850.4|2
1615812180000|2021-03-15 12:43:00|6853.2|6850.4|6853|6850.2|6853.2|6850.4|6852.2|6849.4|11
1615812190000|2021-03-15 12:43:10|6852.9|6850.1|6854.7|6851.9|6854.9|6852.1|6852.7|6849.9|35
1615812200000|2021-03-15 12:43:20|6854.4|6851.6|6852.2|6849.4|6854.4|6851.6|6852.2|6849.4|11
1615812210000|2021-03-15 12:43:30|6852|6849.2|6851.9|6849.1|6852.2|6849.4|6851.7|6848.9|4
1615812220000|2021-03-15 12:43:40|6851.4|6848.6|6850.4|6847.6|6851.7|6848.9|6850.2|6847.4|30
1615812230000|2021-03-15 12:43:50|6851.2|6848.4|6851.4|6848.6|6851.4|6848.6|6850.4|6847.6|3
1615812240000|2021-03-15 12:44:00|6851.9|6849.1|6850.2|6847.4|6851.9|6849.1|6850.2|6847.4|1
1615812250000|2021-03-15 12:44:10|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.2|6847.4|2
1615812260000|2021-03-15 12:44:20|6850.2|6847.4|6850.2|6847.4|6850.2|6847.4|6850.2|6847.4|1
1615812270000|2021-03-15 12:44:30|6850.7|6847.9|6849.7|6846.9|6850.7|6847.9|6849.7|6846.9|13
1615812280000|2021-03-15 12:44:40|6849.4|6846.6|6849.6|6846.8|6849.6|6846.8|6849|6846.2|5
1615812290000|2021-03-15 12:44:50|6850.2|6847.4|6847.2|6844.4|6850.2|6847.4|6847.2|6844.4|11
1615812300000|2021-03-15 12:45:00|6847.4|6844.6|6849.2|6846.4|6849.4|6846.6|6847.4|6844.6|224
1615812310000|2021-03-15 12:45:10|6850|6847.2|6851.2|6848.4|6851.2|6848.4|6850|6847.2|4
1615812320000|2021-03-15 12:45:20|6851|6848.2|6851|6848.2|6851.2|6848.4|6851|6848.2|0
1615812330000|2021-03-15 12:45:30|6850.2|6847.4|6852.2|6849.4|6853.2|6850.4|6850.2|6847.4|16
1615812340000|2021-03-15 12:45:40|6852.7|6849.9|6852.4|6849.6|6852.7|6849.9|6852.2|6849.4|0
1615812350000|2021-03-15 12:45:50|6852.2|6849.4|6852.4|6849.6|6853|6850.2|6851.7|6848.9|0
1615812360000|2021-03-15 12:46:00|6852.7|6849.9|6854.4|6851.6|6854.4|6851.6|6852.7|6849.9|40
1615812370000|2021-03-15 12:46:10|6854.9|6852.1|6855.4|6852.6|6856.9|6854.1|6854.9|6852.1|223
1615812380000|2021-03-15 12:46:20|6855.2|6852.4|6851.4|6848.6|6855.2|6852.4|6851.4|6848.6|17
1615812390000|2021-03-15 12:46:30|6850.9|6848.1|6851.4|6848.6|6851.9|6849.1|6850.6|6847.8|12
1615812400000|2021-03-15 12:46:40|6851.6|6848.8|6852.1|6849.3|6852.1|6849.3|6851.4|6848.6|43
1615812410000|2021-03-15 12:46:50|6852.9|6850.1|6852.4|6849.6|6853.4|6850.6|6852.4|6849.6|4
1615812420000|2021-03-15 12:47:00|6852.6|6849.8|6852.4|6849.6|6852.6|6849.8|6851.9|6849.1|8
1615812430000|2021-03-15 12:47:10|6852.6|6849.8|6852.6|6849.8|6853.2|6850.4|6852.4|6849.6|4
1615812440000|2021-03-15 12:47:20|6852.4|6849.6|6851.4|6848.6|6852.9|6850.1|6850.9|6848.1|13
1615812450000|2021-03-15 12:47:30|6851.6|6848.8|6851.4|6848.6|6851.9|6849.1|6850.9|6848.1|9
1615812460000|2021-03-15 12:47:40|6851.9|6849.1|6852.6|6849.8|6852.6|6849.8|6851.9|6849.1|1
1615812470000|2021-03-15 12:47:50|6852.4|6849.6|6852.7|6849.9|6852.9|6850.1|6851.9|6849.1|3
1615812480000|2021-03-15 12:48:00|6852.4|6849.6|6852.7|6849.9|6853.6|6850.8|6852.4|6849.6|3
1615812490000|2021-03-15 12:48:10|6852.9|6850.1|6852.4|6849.6|6852.9|6850.1|6850.9|6848.1|60
1615812500000|2021-03-15 12:48:20|6853.1|6850.3|6851.4|6848.6|6853.9|6851.1|6851.4|6848.6|4
1615812510000|2021-03-15 12:48:30|6851.9|6849.1|6851.4|6848.6|6852.4|6849.6|6851.4|6848.6|8
1615812520000|2021-03-15 12:48:40|6851.6|6848.8|6851.1|6848.3|6851.9|6849.1|6851.1|6848.3|1
1615812530000|2021-03-15 12:48:50|6851.6|6848.8|6851.6|6848.8|6853.1|6850.3|6850.9|6848.1|2
1615812540000|2021-03-15 12:49:00|6851.9|6849.1|6852.6|6849.8|6853.1|6850.3|6851.9|6849.1|115
1615812550000|2021-03-15 12:49:10|6852.8|6850|6852.6|6849.8|6853.3|6850.5|6852.6|6849.8|6
1615812560000|2021-03-15 12:49:20|6852.9|6850.1|6852.4|6849.6|6853.3|6850.5|6852.4|6849.6|18
1615812570000|2021-03-15 12:49:30|6851.9|6849.1|6852.1|6849.3|6852.6|6849.8|6851.9|6849.1|4
1615812580000|2021-03-15 12:49:40|6852.6|6849.8|6853.3|6850.5|6853.3|6850.5|6852.6|6849.8|13
1615812590000|2021-03-15 12:49:50|6852.9|6850.1|6852.1|6849.3|6852.9|6850.1|6852.1|6849.3|9
1615812600000|2021-03-15 12:50:00|6852.6|6849.8|6849.9|6847.1|6852.6|6849.8|6849.9|6847.1|11
1615812610000|2021-03-15 12:50:10|6849.6|6846.8|6850.6|6847.8|6850.6|6847.8|6849.4|6846.6|12
1615812620000|2021-03-15 12:50:20|6850.9|6848.1|6850.6|6847.8|6851.1|6848.3|6850.6|6847.8|8
1615812630000|2021-03-15 12:50:30|6850.2|6847.4|6848.6|6845.8|6850.2|6847.4|6847.9|6845.1|14
1615812640000|2021-03-15 12:50:40|6848.4|6845.6|6850.6|6847.8|6850.6|6847.8|6846.9|6844.1|78
1615812650000|2021-03-15 12:50:50|6850.4|6847.6|6851.4|6848.6|6852.2|6849.4|6850.4|6847.6|0
1615812660000|2021-03-15 12:51:00|6851.6|6848.8|6855.4|6852.6|6855.4|6852.6|6851.6|6848.8|112
1615812670000|2021-03-15 12:51:10|6855.1|6852.3|6853.4|6850.6|6855.1|6852.3|6852.9|6850.1|22
1615812680000|2021-03-15 12:51:20|6852.9|6850.1|6852.4|6849.6|6853.6|6850.8|6851.2|6848.4|20
1615812690000|2021-03-15 12:51:30|6852.2|6849.4|6855|6852.2|6855.4|6852.6|6851.9|6849.1|31
1615812700000|2021-03-15 12:51:40|6854.2|6851.4|6853.1|6850.3|6854.9|6852.1|6853.1|6850.3|6
1615812710000|2021-03-15 12:51:50|6853.9|6851.1|6856.9|6854.1|6856.9|6854.1|6853.9|6851.1|4
1615812720000|2021-03-15 12:52:00|6856.6|6853.8|6854.7|6851.9|6857.3|6854.5|6854.7|6851.9|7
1615812730000|2021-03-15 12:52:10|6854.4|6851.6|6855.4|6852.6|6855.4|6852.6|6853.9|6851.1|2
1615812740000|2021-03-15 12:52:20|6854.9|6852.1|6856.4|6853.6|6856.4|6853.6|6854.9|6852.1|4
1615812750000|2021-03-15 12:52:30|6856.9|6854.1|6855.4|6852.6|6857.1|6854.3|6855.4|6852.6|1
1615812760000|2021-03-15 12:52:40|6854.9|6852.1|6852.7|6849.9|6855.2|6852.4|6851.9|6849.1|21
1615812770000|2021-03-15 12:52:50|6852.6|6849.8|6855.4|6852.6|6855.4|6852.6|6852.6|6849.8|22
1615812780000|2021-03-15 12:53:00|6855.2|6852.4|6855.4|6852.6|6855.6|6852.8|6854.4|6851.6|5
1615812790000|2021-03-15 12:53:10|6855.2|6852.4|6853.4|6850.6|6855.4|6852.6|6853.4|6850.6|1
1615812800000|2021-03-15 12:53:20|6852.9|6850.1|6851.4|6848.6|6852.9|6850.1|6851.4|6848.6|1
1615812810000|2021-03-15 12:53:30|6851.6|6848.8|6850.9|6848.1|6851.6|6848.8|6850.9|6848.1|1
1615812820000|2021-03-15 12:53:40|6850.4|6847.6|6849.9|6847.1|6850.6|6847.8|6848.9|6846.1|6
1615812830000|2021-03-15 12:53:50|6849.4|6846.6|6848.6|6845.8|6849.6|6846.8|6848.4|6845.6|116
1615812840000|2021-03-15 12:54:00|6848.9|6846.1|6848.7|6845.9|6848.9|6846.1|6848.4|6845.6|3
1615812850000|2021-03-15 12:54:10|6848.4|6845.6|6847.9|6845.1|6848.9|6846.1|6847.1|6844.3|28
1615812860000|2021-03-15 12:54:20|6847.3|6844.5|6846.9|6844.1|6847.9|6845.1|6846.6|6843.8|26
1615812870000|2021-03-15 12:54:30|6846.6|6843.8|6846.6|6843.8|6847.6|6844.8|6846.6|6843.8|177
1615812880000|2021-03-15 12:54:40|6847.6|6844.8|6847.1|6844.3|6847.6|6844.8|6846.6|6843.8|21
1615812890000|2021-03-15 12:54:50|6846.6|6843.8|6846.9|6844.1|6847.1|6844.3|6846.6|6843.8|5
1615812900000|2021-03-15 12:55:00|6846.6|6843.8|6846.6|6843.8|6847.1|6844.3|6846.6|6843.8|7
1615812910000|2021-03-15 12:55:10|6847.2|6844.4|6847.9|6845.1|6847.9|6845.1|6847.2|6844.4|8
1615812920000|2021-03-15 12:55:20|6848.3|6845.5|6847.9|6845.1|6848.9|6846.1|6847.9|6845.1|6
1615812930000|2021-03-15 12:55:30|6847.6|6844.8|6847.6|6844.8|6848.6|6845.8|6847.4|6844.6|110
1615812940000|2021-03-15 12:55:40|6847.4|6844.6|6847.6|6844.8|6847.6|6844.8|6846.9|6844.1|6
1615812950000|2021-03-15 12:55:50|6847.9|6845.1|6848.4|6845.6|6848.9|6846.1|6847.9|6845.1|33
1615812960000|2021-03-15 12:56:00|6847.9|6845.1|6848.9|6846.1|6849.4|6846.6|6847.9|6845.1|6
1615812970000|2021-03-15 12:56:10|6849.1|6846.3|6848.9|6846.1|6849.6|6846.8|6848.9|6846.1|10
1615812980000|2021-03-15 12:56:20|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|3
1615812990000|2021-03-15 12:56:30|6848.9|6846.1|6850.4|6847.6|6850.9|6848.1|6848.9|6846.1|50
1615813000000|2021-03-15 12:56:40|6850.6|6847.8|6850.6|6847.8|6850.6|6847.8|6850.6|6847.8|5
1615813010000|2021-03-15 12:56:50|6850.3|6847.5|6850.4|6847.6|6851.6|6848.8|6849.9|6847.1|23
1615813020000|2021-03-15 12:57:00|6849.9|6847.1|6850.1|6847.3|6850.6|6847.8|6849.9|6847.1|11
1615813030000|2021-03-15 12:57:10|6849.9|6847.1|6850.4|6847.6|6850.6|6847.8|6849.6|6846.8|1
1615813040000|2021-03-15 12:57:20|6850.6|6847.8|6851.9|6849.1|6851.9|6849.1|6850.6|6847.8|14
1615813050000|2021-03-15 12:57:30|6851.4|6848.6|6850.9|6848.1|6851.4|6848.6|6850.9|6848.1|10
1615813060000|2021-03-15 12:57:40|6850.6|6847.8|6850.4|6847.6|6850.6|6847.8|6849.6|6846.8|22
1615813070000|2021-03-15 12:57:50|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|0
1615813080000|2021-03-15 12:58:00|6849.1|6846.3|6850.1|6847.3|6850.1|6847.3|6848.9|6846.1|13
1615813090000|2021-03-15 12:58:10|6850.6|6847.8|6849.9|6847.1|6850.6|6847.8|6849.6|6846.8|2
1615813100000|2021-03-15 12:58:20|6849.2|6846.4|6846.9|6844.1|6849.2|6846.4|6846.9|6844.1|32
1615813110000|2021-03-15 12:58:30|6847.9|6845.1|6846.9|6844.1|6847.9|6845.1|6846.9|6844.1|5
1615813120000|2021-03-15 12:58:40|6846.6|6843.8|6845.4|6842.6|6846.6|6843.8|6844.9|6842.1|26
1615813130000|2021-03-15 12:58:50|6845.6|6842.8|6844.6|6841.8|6845.6|6842.8|6844.6|6841.8|5
1615813140000|2021-03-15 12:59:00|6844.9|6842.1|6845.9|6843.1|6845.9|6843.1|6844.9|6842.1|33
1615813150000|2021-03-15 12:59:10|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|6845.4|6842.6|25
1615813160000|2021-03-15 12:59:20|6845.9|6843.1|6847.4|6844.6|6847.6|6844.8|6845.9|6843.1|39
1615813170000|2021-03-15 12:59:30|6847.9|6845.1|6847.6|6844.8|6847.9|6845.1|6847.6|6844.8|1
1615813180000|2021-03-15 12:59:40|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|6847.6|6844.8|11
1615813190000|2021-03-15 12:59:50|6848.1|6845.3|6848.6|6845.8|6849.1|6846.3|6847.6|6844.8|23
1615813200000|2021-03-15 13:00:00|6849.1|6846.3|6847.3|6844.5|6851.6|6848.8|6847.3|6844.5|150
1615813210000|2021-03-15 13:00:10|6847.1|6844.3|6848.9|6846.1|6851.1|6848.3|6847.1|6844.3|75
1615813220000|2021-03-15 13:00:20|6849.2|6846.4|6847.9|6845.1|6849.6|6846.8|6847.9|6845.1|17
1615813230000|2021-03-15 13:00:30|6848.2|6845.4|6843.6|6840.8|6848.6|6845.8|6842.9|6840.1|117
1615813240000|2021-03-15 13:00:40|6843.9|6841.1|6844.9|6842.1|6844.9|6842.1|6842.9|6840.1|22
1615813250000|2021-03-15 13:00:50|6844.4|6841.6|6843.7|6840.9|6844.4|6841.6|6843.7|6840.9|14
1615813260000|2021-03-15 13:01:00|6843.4|6840.6|6833.2|6830.4|6843.9|6841.1|6832.9|6830.1|722
1615813270000|2021-03-15 13:01:10|6832.9|6830.1|6830.2|6827.4|6833.7|6830.9|6829.9|6827.1|151
1615813280000|2021-03-15 13:01:20|6830|6827.2|6831.9|6829.1|6834.2|6831.4|6829.5|6826.7|144
1615813290000|2021-03-15 13:01:30|6831.7|6828.9|6837.4|6834.6|6838.9|6836.1|6831.7|6828.9|238
1615813300000|2021-03-15 13:01:40|6837.9|6835.1|6845.3|6842.5|6845.8|6843|6837.9|6835.1|128
1615813310000|2021-03-15 13:01:50|6845.1|6842.3|6850.6|6847.8|6852.6|6849.8|6845.1|6842.3|256
1615813320000|2021-03-15 13:02:00|6850.9|6848.1|6848.2|6845.4|6853.2|6850.4|6848.2|6845.4|258
1615813330000|2021-03-15 13:02:10|6847.7|6844.9|6845.4|6842.6|6847.7|6844.9|6841.2|6838.4|74
1615813340000|2021-03-15 13:02:20|6845.9|6843.1|6851.9|6849.1|6852.7|6849.9|6843.6|6840.8|253
1615813350000|2021-03-15 13:02:30|6852.2|6849.4|6855.9|6853.1|6856.9|6854.1|6851.4|6848.6|507
1615813360000|2021-03-15 13:02:40|6855.6|6852.8|6853.2|6850.4|6855.6|6852.8|6852.2|6849.4|143
1615813370000|2021-03-15 13:02:50|6853.6|6850.8|6857.2|6854.4|6857.2|6854.4|6852.9|6850.1|45
1615813380000|2021-03-15 13:03:00|6856.9|6854.1|6859.4|6856.6|6859.6|6856.8|6856.2|6853.4|57
1615813390000|2021-03-15 13:03:10|6859.7|6856.9|6861.6|6858.8|6861.6|6858.8|6858.9|6856.1|45
1615813400000|2021-03-15 13:03:20|6862.2|6859.4|6868.6|6865.8|6868.6|6865.8|6862.2|6859.4|375
1615813410000|2021-03-15 13:03:30|6868.4|6865.6|6865.3|6862.5|6868.6|6865.8|6865.3|6862.5|49
1615813420000|2021-03-15 13:03:40|6865.6|6862.8|6863.4|6860.6|6866.1|6863.3|6861.8|6859|138
1615813430000|2021-03-15 13:03:50|6862.6|6859.8|6862.2|6859.4|6863.6|6860.8|6861.2|6858.4|72
1615813440000|2021-03-15 13:04:00|6862.6|6859.8|6859.6|6856.8|6863.4|6860.6|6857.4|6854.6|49
1615813450000|2021-03-15 13:04:10|6859.9|6857.1|6853.2|6850.4|6859.9|6857.1|6853.2|6850.4|39
1615813460000|2021-03-15 13:04:20|6852.9|6850.1|6853.4|6850.6|6854.4|6851.6|6852.2|6849.4|27
1615813470000|2021-03-15 13:04:30|6853.9|6851.1|6848.7|6845.9|6854.2|6851.4|6848.4|6845.6|24
1615813480000|2021-03-15 13:04:40|6848.6|6845.8|6847.5|6844.7|6849.4|6846.6|6847.5|6844.7|46
1615813490000|2021-03-15 13:04:50|6847.2|6844.4|6846.9|6844.1|6847.4|6844.6|6846.2|6843.4|23
1615813500000|2021-03-15 13:05:00|6846.7|6843.9|6843.7|6840.9|6846.7|6843.9|6841.9|6839.1|54
1615813510000|2021-03-15 13:05:10|6843.2|6840.4|6842.4|6839.6|6846.4|6843.6|6842.2|6839.4|62
1615813520000|2021-03-15 13:05:20|6842.2|6839.4|6849.4|6846.6|6850.9|6848.1|6841|6838.2|116
1615813530000|2021-03-15 13:05:30|6849.6|6846.8|6853.4|6850.6|6854.6|6851.8|6849.6|6846.8|91
1615813540000|2021-03-15 13:05:40|6852.6|6849.8|6851.6|6848.8|6852.6|6849.8|6851.1|6848.3|46
1615813550000|2021-03-15 13:05:50|6851.9|6849.1|6854.9|6852.1|6856.4|6853.6|6851.9|6849.1|32
1615813560000|2021-03-15 13:06:00|6855.6|6852.8|6855.6|6852.8|6857.4|6854.6|6854.4|6851.6|35
1615813570000|2021-03-15 13:06:10|6855.4|6852.6|6849.9|6847.1|6855.9|6853.1|6849.9|6847.1|91
1615813580000|2021-03-15 13:06:20|6850.2|6847.4|6849.2|6846.4|6850.4|6847.6|6846.1|6843.3|70
1615813590000|2021-03-15 13:06:30|6848.9|6846.1|6848.7|6845.9|6851.4|6848.6|6848.4|6845.6|38
1615813600000|2021-03-15 13:06:40|6847.9|6845.1|6844.1|6841.3|6847.9|6845.1|6841.2|6838.4|61
1615813610000|2021-03-15 13:06:50|6844.9|6842.1|6840.2|6837.4|6844.9|6842.1|6839.2|6836.4|271
1615813620000|2021-03-15 13:07:00|6840.7|6837.9|6842.1|6839.3|6842.7|6839.9|6840|6837.2|39
1615813630000|2021-03-15 13:07:10|6842.4|6839.6|6836.9|6834.1|6842.4|6839.6|6833.9|6829.6|159
1615813640000|2021-03-15 13:07:20|6837.4|6834.6|6837.2|6834.4|6840.4|6837.6|6835.9|6833.1|60
1615813650000|2021-03-15 13:07:30|6838.2|6835.4|6837.4|6834.6|6839.2|6836.4|6836.4|6833.6|45
1615813660000|2021-03-15 13:07:40|6837.2|6834.4|6837.9|6835.1|6838|6835.2|6835.2|6832.4|24
1615813670000|2021-03-15 13:07:50|6838.5|6835.7|6841.2|6838.4|6841.4|6838.6|6838.5|6835.7|19
1615813680000|2021-03-15 13:08:00|6841|6838.2|6838.4|6835.6|6841.4|6838.6|6837.6|6834.8|53
1615813690000|2021-03-15 13:08:10|6837.9|6835.1|6838.4|6835.6|6840.1|6837.1|6837.3|6834.5|35
1615813700000|2021-03-15 13:08:20|6838.6|6835.8|6840.4|6837.6|6844.1|6841.3|6838.4|6835.6|47
1615813710000|2021-03-15 13:08:30|6840.2|6837.4|6841.4|6838.6|6844.1|6841.3|6839.6|6836.8|61
1615813720000|2021-03-15 13:08:40|6841.6|6838.8|6841.1|6838.3|6842.1|6839.3|6839.9|6837.1|25
1615813730000|2021-03-15 13:08:50|6841.6|6838.8|6839.6|6836.8|6841.6|6838.8|6839.6|6836.8|50
1615813740000|2021-03-15 13:09:00|6839.8|6837|6834.2|6831.4|6840.1|6837.3|6834|6831.2|228
1615813750000|2021-03-15 13:09:10|6833.5|6830.7|6834.2|6831.4|6834.2|6831.4|6833.2|6830.4|115
1615813760000|2021-03-15 13:09:20|6835.4|6832.6|6840.4|6837.6|6840.4|6837.6|6835.4|6832.6|57
1615813770000|2021-03-15 13:09:30|6839.1|6836.3|6834.1|6831.3|6839.1|6836.3|6833.9|6831.1|47
1615813780000|2021-03-15 13:09:40|6835.2|6832.4|6835.4|6832.6|6835.4|6832.6|6834.4|6831.6|9
1615813790000|2021-03-15 13:09:50|6835.2|6832.4|6838.1|6835.3|6838.1|6835.3|6833.7|6830.9|48
1615813800000|2021-03-15 13:10:00|6838.4|6835.6|6839.4|6836.6|6843.9|6841.1|6837.9|6835.1|30
1615813810000|2021-03-15 13:10:10|6839.2|6836.4|6841.4|6838.6|6841.9|6839.1|6838.4|6835.6|17
1615813820000|2021-03-15 13:10:20|6841.2|6838.4|6842.4|6839.6|6842.6|6839.8|6840|6837.2|54
1615813830000|2021-03-15 13:10:30|6841.9|6839.1|6840.6|6837.8|6841.9|6839.1|6837.9|6835.1|42
1615813840000|2021-03-15 13:10:40|6840.4|6837.6|6841.6|6838.8|6841.6|6838.8|6839.6|6836.8|18
1615813850000|2021-03-15 13:10:50|6840.6|6837.8|6842.4|6839.6|6844.1|6841.3|6839.9|6837.1|79
1615813860000|2021-03-15 13:11:00|6842.6|6839.8|6840.6|6837.8|6843.4|6840.6|6840.4|6837.6|96
1615813870000|2021-03-15 13:11:10|6840.4|6837.6|6841.9|6839.1|6843.1|6840.3|6840.1|6837.3|183
1615813880000|2021-03-15 13:11:20|6841.6|6838.8|6833.9|6831.1|6841.6|6838.8|6833.9|6831.1|36
1615813890000|2021-03-15 13:11:30|6833.6|6830.8|6834.2|6831.4|6836.6|6833.8|6833.6|6830.8|26
1615813900000|2021-03-15 13:11:40|6833.6|6830.8|6833.4|6830.6|6834.6|6831.8|6832.5|6829.7|116
1615813910000|2021-03-15 13:11:50|6833.6|6830.8|6832.7|6829.9|6833.6|6830.8|6831|6828.2|12
1615813920000|2021-03-15 13:12:00|6832.4|6829.6|6830.4|6827.6|6832.4|6829.6|6829.2|6826.4|143
1615813930000|2021-03-15 13:12:10|6830.9|6828.1|6830.6|6827.8|6832.4|6829.6|6830.2|6827.4|36
1615813940000|2021-03-15 13:12:20|6830.3|6827.5|6829.6|6826.8|6830.9|6828.1|6829.1|6826.3|68
1615813950000|2021-03-15 13:12:30|6829.4|6826.6|6830.6|6827.8|6830.6|6827.8|6829.4|6826.6|14
1615813960000|2021-03-15 13:12:40|6831|6828.2|6826.9|6824.1|6831|6828.2|6826.4|6823.6|92
1615813970000|2021-03-15 13:12:50|6827.4|6824.6|6829.9|6827.1|6829.9|6827.1|6827.4|6824.6|63
1615813980000|2021-03-15 13:13:00|6830.2|6827.4|6828.9|6826.1|6830.4|6827.6|6828.9|6826.1|29
1615813990000|2021-03-15 13:13:10|6828.4|6825.6|6830.2|6827.4|6830.4|6827.6|6827.9|6825.1|29
1615814000000|2021-03-15 13:13:20|6830.4|6827.6|6829.9|6827.1|6830.6|6827.8|6829.2|6826.4|10
1615814010000|2021-03-15 13:13:30|6829.4|6826.6|6828.4|6825.6|6830.6|6827.8|6827.9|6825.1|58
1615814020000|2021-03-15 13:13:40|6828.2|6825.4|6827.2|6824.4|6828.4|6825.6|6826.9|6824.1|46
1615814030000|2021-03-15 13:13:50|6827.4|6824.6|6828.2|6825.4|6829|6826.2|6827.2|6824.4|35
1615814040000|2021-03-15 13:14:00|6827.7|6824.9|6827.2|6824.4|6828.7|6825.9|6826.2|6823.4|27
1615814050000|2021-03-15 13:14:10|6826.9|6824.1|6827.9|6825.1|6828.2|6825.4|6826.7|6823.9|38
1615814060000|2021-03-15 13:14:20|6827.7|6824.9|6826.7|6823.9|6827.7|6824.9|6826.2|6823.4|11
1615814070000|2021-03-15 13:14:30|6826.4|6823.6|6825.2|6822.4|6827.2|6824.4|6825.2|6822.4|18
1615814080000|2021-03-15 13:14:40|6825.7|6822.9|6828.6|6825.8|6828.6|6825.8|6825.4|6822.6|19
1615814090000|2021-03-15 13:14:50|6828.9|6826.1|6828.2|6825.4|6829.2|6826.4|6827.2|6824.4|42
1615814100000|2021-03-15 13:15:00|6827.9|6825.1|6812.4|6809.6|6827.9|6825.1|6812.4|6809.6|700
1615814110000|2021-03-15 13:15:10|6811.9|6809.1|6807.7|6804.9|6813.9|6811.1|6807.7|6804.9|231
1615814120000|2021-03-15 13:15:20|6808|6804|6808.2|6805.4|6810.4|6807.6|6805.2|6802.4|309
1615814130000|2021-03-15 13:15:30|6807.7|6804.9|6807.9|6805.1|6808.2|6805.4|6799.9|6797.1|328
1615814140000|2021-03-15 13:15:40|6808.4|6805.6|6806.2|6803.4|6810.2|6807.4|6805.7|6802.9|74
1615814150000|2021-03-15 13:15:50|6807.2|6804.4|6808.2|6805.4|6809.2|6806.4|6806.2|6803.4|33
1615814160000|2021-03-15 13:16:00|6807.2|6804.4|6803.7|6800.9|6807.9|6805.1|6801.9|6799.1|167
1615814170000|2021-03-15 13:16:10|6802.9|6800.1|6805.4|6802.6|6806.4|6803.6|6801.9|6799.1|125
1615814180000|2021-03-15 13:16:20|6806.2|6803.4|6806.4|6803.6|6809|6805.6|6806.2|6803.4|158
1615814190000|2021-03-15 13:16:30|6806.6|6803.8|6810.4|6807.6|6811.9|6809.1|6806.6|6803.8|93
1615814200000|2021-03-15 13:16:40|6809.9|6807.1|6809.4|6806.6|6812.2|6809.4|6808.6|6805.8|122
1615814210000|2021-03-15 13:16:50|6808.4|6805.6|6806.4|6803.6|6809.4|6806.6|6806.4|6803.6|36
1615814220000|2021-03-15 13:17:00|6806.2|6803.4|6806.2|6803.4|6808.9|6806.1|6804.4|6801.6|179
1615814230000|2021-03-15 13:17:10|6806.6|6803.8|6807.7|6804.9|6808.2|6805.4|6806.6|6803.8|26
1615814240000|2021-03-15 13:17:20|6808.4|6805.6|6815.4|6812.6|6816.2|6813.4|6808.2|6805.4|99
1615814250000|2021-03-15 13:17:30|6816.2|6813.4|6816.4|6813.6|6816.4|6813.6|6813.7|6810.9|14
1615814260000|2021-03-15 13:17:40|6817.4|6814.6|6818.2|6815.4|6820.4|6817.6|6815.9|6813.1|218
1615814270000|2021-03-15 13:17:50|6817.7|6814.9|6817.4|6814.6|6818.2|6815.4|6815.7|6812.9|114
1615814280000|2021-03-15 13:18:00|6817.2|6814.4|6806.9|6804.1|6817.2|6814.4|6805.4|6802.6|45
1615814290000|2021-03-15 13:18:10|6806.2|6803.4|6806.7|6803.9|6808.2|6805.4|6805.2|6802.4|57
1615814300000|2021-03-15 13:18:20|6807.4|6804.6|6811.2|6808.4|6811.2|6808.4|6807.2|6804.4|26
1615814310000|2021-03-15 13:18:30|6811.4|6808.6|6806.9|6804.1|6811.4|6808.6|6806.9|6804.1|18
1615814320000|2021-03-15 13:18:40|6806.7|6803.9|6806.9|6804.1|6808.7|6805.9|6806.2|6803.4|10
1615814330000|2021-03-15 13:18:50|6806.2|6803.4|6811.4|6808.6|6811.4|6808.6|6805.9|6803.1|11
1615814340000|2021-03-15 13:19:00|6811.7|6808.9|6813.4|6810.6|6815.9|6813.1|6810.2|6804.6|541
1615814350000|2021-03-15 13:19:10|6814.4|6811.6|6815.4|6812.6|6816.2|6813.4|6812.7|6809.9|165
1615814360000|2021-03-15 13:19:20|6815.2|6812.4|6815.7|6812.9|6816.2|6813.4|6814.9|6812.1|163
1615814370000|2021-03-15 13:19:30|6815.4|6812.6|6816.4|6813.6|6817.2|6814.4|6814.4|6811.6|68
1615814380000|2021-03-15 13:19:40|6817.5|6813.5|6817.4|6814.6|6818.4|6815.6|6816.7|6813.5|99
1615814390000|2021-03-15 13:19:50|6817.2|6814.4|6817.2|6814.4|6817.4|6814.6|6815.4|6812.6|103
1615814400000|2021-03-15 13:20:00|6817.4|6814.6|6815.4|6812.6|6817.7|6814.9|6814.9|6812.1|102
1615814410000|2021-03-15 13:20:10|6815.6|6812.8|6815.9|6813.1|6816.6|6813.8|6815.2|6812.4|25
1615814420000|2021-03-15 13:20:20|6815.4|6812.6|6817.9|6815.1|6817.9|6815.1|6815.2|6812.4|63
1615814430000|2021-03-15 13:20:30|6817.6|6814.8|6814.9|6812.1|6817.9|6815.1|6813.9|6811.1|74
1615814440000|2021-03-15 13:20:40|6815.4|6812.6|6820.1|6817.3|6820.6|6817.8|6815.4|6812.6|107
1615814450000|2021-03-15 13:20:50|6819.6|6816.8|6818.1|6815.3|6820.1|6817.3|6817.4|6814.6|63
1615814460000|2021-03-15 13:21:00|6817.8|6815|6815.6|6812.8|6817.8|6815|6815.4|6812.6|53
1615814470000|2021-03-15 13:21:10|6816|6813.2|6814.6|6811.8|6818.4|6815.6|6814.6|6811.8|32
1615814480000|2021-03-15 13:21:20|6814.4|6811.6|6815.6|6812.8|6817.1|6814.3|6813.9|6811.1|35
1615814490000|2021-03-15 13:21:30|6815.9|6813.1|6815.1|6812.3|6815.9|6813.1|6814.6|6811.8|22
1615814500000|2021-03-15 13:21:40|6816.1|6813.3|6814.4|6811.6|6818.2|6814.8|6814.4|6811.6|21
1615814510000|2021-03-15 13:21:50|6814.6|6811.8|6818.8|6816|6819.6|6816.8|6814.6|6811.8|34
1615814520000|2021-03-15 13:22:00|6819.1|6816.3|6818.1|6815.3|6819.4|6816.6|6816.4|6813.6|18
1615814530000|2021-03-15 13:22:10|6817.9|6815.1|6817.1|6814.3|6818.6|6815.8|6816.9|6814.1|14
1615814540000|2021-03-15 13:22:20|6816.9|6814.1|6820.6|6817.8|6821.4|6818.6|6816.9|6814.1|54
1615814550000|2021-03-15 13:22:30|6820.9|6818.1|6822.6|6819.8|6822.6|6819.8|6820.9|6818.1|45
1615814560000|2021-03-15 13:22:40|6822.4|6819.6|6817.9|6815.1|6822.6|6819.8|6817.9|6815.1|43
1615814570000|2021-03-15 13:22:50|6817.7|6814.9|6812.7|6809.9|6818.9|6816.1|6812.7|6809.9|100
1615814580000|2021-03-15 13:23:00|6812.4|6809.6|6811.2|6808.4|6812.7|6809.9|6809.2|6806.4|112
1615814590000|2021-03-15 13:23:10|6811.7|6808.9|6811.9|6809.1|6814.4|6811.6|6810.7|6807.9|59
1615814600000|2021-03-15 13:23:20|6812.2|6809.4|6816.7|6813.9|6817.2|6814.4|6812.2|6809.4|35
1615814610000|2021-03-15 13:23:30|6816.4|6813.6|6814.4|6811.6|6818.2|6815.4|6814.2|6811|41
1615814620000|2021-03-15 13:23:40|6814.2|6811.4|6814.2|6811.4|6817.2|6814.4|6813.9|6811.1|152
1615814630000|2021-03-15 13:23:50|6814.7|6811.9|6809.9|6807.1|6814.9|6812.1|6809.9|6807.1|84
1615814640000|2021-03-15 13:24:00|6809.7|6806.9|6807.9|6805.1|6809.7|6806.9|6807.2|6804.4|41
1615814650000|2021-03-15 13:24:10|6808.4|6805.6|6807.9|6805.1|6809.2|6806.4|6806.9|6804.1|24
1615814660000|2021-03-15 13:24:20|6808.7|6805.9|6811.7|6808.9|6811.7|6808.9|6808.7|6805.9|20
1615814670000|2021-03-15 13:24:30|6811.4|6808.6|6811.6|6808.8|6811.6|6808.8|6809.2|6806.4|26
1615814680000|2021-03-15 13:24:40|6811.9|6809.1|6817.4|6814.6|6817.7|6814.9|6811.2|6808.4|42
1615814690000|2021-03-15 13:24:50|6816.7|6813.9|6821.2|6818.4|6822.2|6819.4|6816.2|6813.4|45
1615814700000|2021-03-15 13:25:00|6821.4|6818.6|6822.4|6819.6|6823.9|6821.1|6820.7|6817.9|159
1615814710000|2021-03-15 13:25:10|6822.6|6819.8|6822.4|6819.6|6823.4|6820.6|6820.9|6818.1|32
1615814720000|2021-03-15 13:25:20|6822.6|6819.8|6826.3|6823.5|6826.3|6823.5|6822.4|6819.6|78
1615814730000|2021-03-15 13:25:30|6826.1|6823.3|6825.4|6822.6|6826.3|6823.5|6822.9|6820.1|55
1615814740000|2021-03-15 13:25:40|6824.9|6822.1|6824.6|6821.8|6825.6|6822.8|6824.1|6821.3|39
1615814750000|2021-03-15 13:25:50|6825.2|6822.4|6827.3|6824.5|6827.3|6824.5|6825.2|6822.4|13
1615814760000|2021-03-15 13:26:00|6826.9|6824.1|6826.6|6823.8|6827.9|6825.1|6826.4|6823.6|18
1615814770000|2021-03-15 13:26:10|6826.2|6823.4|6825.8|6823|6826.6|6823.8|6825.4|6822.6|17
1615814780000|2021-03-15 13:26:20|6826.6|6823.8|6821.1|6818.3|6826.6|6823.8|6820.9|6818.1|13
1615814790000|2021-03-15 13:26:30|6820.9|6818.1|6817.1|6814.3|6820.9|6818.1|6816.6|6813.8|24
1615814800000|2021-03-15 13:26:40|6816.4|6813.6|6816.1|6813.3|6818.1|6815.3|6816.1|6813.3|101
1615814810000|2021-03-15 13:26:50|6815.9|6813.1|6815.4|6812.6|6815.9|6813.1|6813.8|6811|15
1615814820000|2021-03-15 13:27:00|6815.1|6812.3|6815.1|6812.3|6815.6|6812.8|6813.3|6810.5|42
1615814830000|2021-03-15 13:27:10|6814.7|6811.9|6813.1|6810.3|6814.7|6811.9|6813.1|6810.3|35
1615814840000|2021-03-15 13:27:20|6813.3|6810.5|6818.3|6815.5|6818.6|6815.8|6812.4|6809.6|49
1615814850000|2021-03-15 13:27:30|6818.9|6816.1|6820.4|6817.6|6820.9|6818.1|6816.4|6813.6|26
1615814860000|2021-03-15 13:27:40|6820.6|6817.8|6823.6|6820.8|6824.1|6821.3|6820.4|6817.6|34
1615814870000|2021-03-15 13:27:50|6824.3|6821.5|6824.6|6821.8|6826.3|6823.5|6824.3|6821.5|65
1615814880000|2021-03-15 13:28:00|6824.1|6821.3|6822.8|6820|6824.1|6821.3|6822.6|6819.8|17
1615814890000|2021-03-15 13:28:10|6822.6|6819.8|6821.6|6818.8|6823.6|6820.8|6821.6|6818.8|17
1615814900000|2021-03-15 13:28:20|6820.6|6817.8|6820.3|6817.5|6820.9|6818.1|6818.6|6815.8|19
1615814910000|2021-03-15 13:28:30|6820.6|6817.8|6818.6|6815.8|6820.6|6817.8|6818.6|6815.8|7
1615814920000|2021-03-15 13:28:40|6819.1|6816.3|6818.4|6815.6|6819.1|6816.3|6818.1|6815.3|3
1615814930000|2021-03-15 13:28:50|6817.6|6814.8|6815.4|6812.6|6817.6|6814.8|6815.4|6812.6|5
1615814940000|2021-03-15 13:29:00|6815.8|6813|6815|6812.2|6816.6|6813.8|6814.6|6811.8|13
1615814950000|2021-03-15 13:29:10|6815.1|6812.3|6814.1|6811.3|6815.6|6812.8|6813.9|6811.1|19
1615814960000|2021-03-15 13:29:20|6813.9|6811.1|6816.4|6813.6|6816.4|6813.6|6813.6|6810.8|15
1615814970000|2021-03-15 13:29:30|6816.1|6813.3|6814.1|6811.3|6816.1|6813.3|6813.6|6810.8|14
1615814980000|2021-03-15 13:29:40|6813.6|6810.8|6813.6|6810.8|6813.6|6810.8|6812.6|6809.8|11
1615814990000|2021-03-15 13:29:50|6813.9|6811.1|6817.1|6814.3|6817.6|6814.8|6813.6|6810.8|19
1615815000000|2021-03-15 13:30:00|6816.6|6813.8|6818.4|6815.6|6819.9|6817.1|6816.2|6813.4|51
1615815010000|2021-03-15 13:30:10|6817.9|6815.1|6813.4|6810.6|6818.3|6815.5|6813.4|6810.6|49
1615815020000|2021-03-15 13:30:20|6813.6|6810.8|6815.6|6812.8|6816.1|6813.3|6812.1|6809.3|20
1615815030000|2021-03-15 13:30:30|6815.8|6813|6816.1|6813.3|6816.6|6813.8|6814.4|6811.6|17
1615815040000|2021-03-15 13:30:40|6815.6|6812.8|6815.9|6813.1|6817.6|6814.8|6815.6|6812.8|16
1615815050000|2021-03-15 13:30:50|6816.1|6813.3|6814.6|6811.8|6816.8|6814|6813.9|6811.1|18
1615815060000|2021-03-15 13:31:00|6814.9|6812.1|6812.4|6809.6|6815.4|6812.6|6811.9|6809.1|24
1615815070000|2021-03-15 13:31:10|6812.9|6810.1|6808.4|6805.6|6813.6|6810.8|6808.4|6805.6|109
1615815080000|2021-03-15 13:31:20|6807.9|6805.1|6804.6|6801.8|6808.6|6805.8|6803.9|6801.1|92
1615815090000|2021-03-15 13:31:30|6804.9|6802.1|6803.9|6801.1|6806.3|6803.5|6803.4|6800.6|69
1615815100000|2021-03-15 13:31:40|6803.4|6800.6|6804.9|6802.1|6808.9|6806.1|6802.9|6800.1|78
1615815110000|2021-03-15 13:31:50|6805.2|6802.4|6807.9|6805.1|6808.4|6805.6|6804.9|6802.1|32
1615815120000|2021-03-15 13:32:00|6807.6|6804.8|6803.1|6800.3|6808.1|6805.3|6802.6|6799.8|60
1615815130000|2021-03-15 13:32:10|6803.3|6800.5|6801.4|6798.6|6804.1|6801.3|6801.4|6798.6|124
1615815140000|2021-03-15 13:32:20|6800.9|6798.1|6803.6|6800.8|6805.3|6802.5|6800.6|6797.8|32
1615815150000|2021-03-15 13:32:30|6803.8|6801|6806.6|6803.8|6806.6|6803.8|6803.1|6800.3|26
1615815160000|2021-03-15 13:32:40|6806.9|6804.1|6803.6|6800.8|6807.3|6804.5|6803.4|6800.6|110
1615815170000|2021-03-15 13:32:50|6802.9|6800.1|6798.1|6795.3|6802.9|6800.1|6796.6|6793.8|236
1615815180000|2021-03-15 13:33:00|6798.4|6795.6|6798.1|6795.3|6801.1|6798.3|6797.6|6794.8|79
1615815190000|2021-03-15 13:33:10|6798.3|6795.5|6798.1|6795.3|6800.1|6797.3|6797.6|6794.8|61
1615815200000|2021-03-15 13:33:20|6797.9|6795.1|6800.1|6797.3|6800.1|6797.3|6795.9|6793.1|62
1615815210000|2021-03-15 13:33:30|6800.6|6797.8|6799.6|6796.8|6801.6|6798.8|6798.9|6796.1|89
1615815220000|2021-03-15 13:33:40|6799.4|6796.6|6803.4|6800.6|6803.9|6801.1|6798.6|6795.8|49
1615815230000|2021-03-15 13:33:50|6803.1|6800.3|6807.3|6804.5|6807.3|6804.5|6802.9|6800.1|50
1615815240000|2021-03-15 13:34:00|6807.9|6805.1|6809.1|6806.3|6809.6|6806.8|6805.9|6803.1|37
1615815250000|2021-03-15 13:34:10|6808.9|6806.1|6811.9|6809.1|6812.4|6809.6|6808.9|6806.1|25
1615815260000|2021-03-15 13:34:20|6812.1|6809.3|6810.9|6808.1|6812.1|6809.3|6809.9|6807.1|10
1615815270000|2021-03-15 13:34:30|6810.6|6807.8|6810.4|6807.6|6810.6|6807.8|6809.9|6807.1|6
1615815280000|2021-03-15 13:34:40|6809.9|6807.1|6812.1|6809.3|6812.1|6809.3|6809.9|6807.1|11
1615815290000|2021-03-15 13:34:50|6811.6|6808.8|6810.1|6807.3|6812.6|6809.8|6809.9|6807.1|30
1615815300000|2021-03-15 13:35:00|6809.9|6807.1|6805.6|6802.8|6809.9|6807.1|6805.6|6802.8|61
1615815310000|2021-03-15 13:35:10|6805.3|6802.5|6798.6|6795.8|6805.6|6802.8|6798.1|6795.3|119
1615815320000|2021-03-15 13:35:20|6798.4|6795.6|6800.6|6797.8|6800.6|6797.8|6797.1|6794.3|40
1615815330000|2021-03-15 13:35:30|6800.4|6797.6|6800.3|6797.5|6800.9|6798.1|6797.9|6795.1|147
1615815340000|2021-03-15 13:35:40|6800.6|6797.8|6803.3|6800.5|6803.4|6800.6|6798.6|6795.8|97
1615815350000|2021-03-15 13:35:50|6804.1|6801.3|6801.1|6798.3|6805.8|6803|6800.4|6797.6|10
1615815360000|2021-03-15 13:36:00|6800.9|6798.1|6804.4|6801.6|6804.8|6802|6800.9|6798.1|38
1615815370000|2021-03-15 13:36:10|6804.6|6801.8|6806.5|6803.7|6806.5|6803.7|6803.6|6800.8|22
1615815380000|2021-03-15 13:36:20|6807.1|6804.3|6811.1|6808.3|6812.1|6809.3|6807.1|6804.3|39
1615815390000|2021-03-15 13:36:30|6810.6|6807.8|6812.6|6809.8|6812.8|6810|6809.3|6806.5|39
1615815400000|2021-03-15 13:36:40|6811.8|6809|6807.6|6804.8|6811.8|6809|6807.6|6804.8|38
1615815410000|2021-03-15 13:36:50|6806.9|6804.1|6803.9|6801.1|6806.9|6804.1|6801.4|6798.6|42
1615815420000|2021-03-15 13:37:00|6804.1|6801.3|6799.4|6796.6|6804.1|6801.3|6796.6|6793.8|221
1615815430000|2021-03-15 13:37:10|6799.6|6796.8|6799.6|6796.8|6800.6|6797.8|6798.4|6795.6|20
1615815440000|2021-03-15 13:37:20|6799.4|6796.6|6799.6|6796.8|6800.6|6797.8|6797.9|6795.1|13
1615815450000|2021-03-15 13:37:30|6800.1|6797.3|6796.4|6793.6|6800.6|6797.8|6796.4|6793.6|32
1615815460000|2021-03-15 13:37:40|6796.6|6793.8|6803|6800.2|6803|6800.2|6796.6|6793.8|78
1615815470000|2021-03-15 13:37:50|6803.4|6800.6|6802.9|6800.1|6804.1|6801.3|6802.3|6799.5|11
1615815480000|2021-03-15 13:38:00|6802.6|6799.8|6801.8|6799|6802.8|6800|6801.1|6798.3|15
1615815490000|2021-03-15 13:38:10|6802.6|6799.8|6804.1|6801.3|6804.1|6801.3|6802.4|6799.6|8
1615815500000|2021-03-15 13:38:20|6804.3|6801.5|6798.9|6796.1|6804.3|6801.5|6798.9|6796.1|36
1615815510000|2021-03-15 13:38:30|6799.1|6796.3|6798.6|6795.8|6799.1|6796.3|6797.9|6795.1|71
1615815520000|2021-03-15 13:38:40|6798.4|6795.6|6793.4|6790.6|6798.4|6795.6|6792.9|6790.1|182
1615815530000|2021-03-15 13:38:50|6792.9|6790.1|6796.1|6793.3|6796.4|6793.6|6792.9|6790.1|44
1615815540000|2021-03-15 13:39:00|6796.3|6793.5|6792.9|6790.1|6796.6|6793.8|6792.9|6789.5|114
1615815550000|2021-03-15 13:39:10|6792.4|6789.6|6795.6|6792.8|6795.6|6792.8|6791.6|6788.8|106
1615815560000|2021-03-15 13:39:20|6795.3|6792.5|6798.9|6796.1|6799.6|6796.8|6794.9|6792.1|108
1615815570000|2021-03-15 13:39:30|6798.6|6795.8|6798.3|6795.5|6799.3|6796.5|6798.1|6795.3|8
1615815580000|2021-03-15 13:39:40|6799.1|6796.3|6799.6|6796.8|6799.6|6796.8|6798.1|6795.3|23
1615815590000|2021-03-15 13:39:50|6799.1|6796.3|6794.3|6791.5|6799.1|6796.3|6794.1|6791.3|8
1615815600000|2021-03-15 13:40:00|6795|6792.2|6797.9|6795.1|6798.1|6795.3|6795|6792.2|42
1615815610000|2021-03-15 13:40:10|6796.6|6793.8|6796.1|6793.3|6796.6|6793.8|6795.4|6792.6|26
1615815620000|2021-03-15 13:40:20|6795.9|6793.1|6794.1|6791.3|6795.9|6793.1|6793.4|6790.6|30
1615815630000|2021-03-15 13:40:30|6794.6|6791.8|6798.3|6795.5|6799.6|6796.8|6794.1|6791.3|36
1615815640000|2021-03-15 13:40:40|6798.1|6795.3|6801.1|6798.3|6801.6|6798.8|6796.8|6794|68
1615815650000|2021-03-15 13:40:50|6800.8|6798|6799.8|6797|6800.8|6798|6798.6|6795.8|12
1615815660000|2021-03-15 13:41:00|6799.6|6796.8|6797.8|6795|6799.6|6796.8|6796.1|6793.3|153
1615815670000|2021-03-15 13:41:10|6798|6795.2|6794.9|6792.1|6798.3|6795.5|6794.9|6792.1|29
1615815680000|2021-03-15 13:41:20|6794.8|6792|6793.3|6790.5|6795.3|6792.5|6792.3|6789.5|32
1615815690000|2021-03-15 13:41:30|6793.5|6790.7|6794.8|6792|6795.8|6793|6793.3|6790.5|45
1615815700000|2021-03-15 13:41:40|6795.3|6792.5|6794.3|6791.5|6795.3|6792.5|6792.9|6790.1|45
1615815710000|2021-03-15 13:41:50|6794.6|6791.8|6793.8|6791|6795.1|6792.3|6793.3|6790.5|28
1615815720000|2021-03-15 13:42:00|6794|6791.2|6789.6|6786.8|6794.3|6791.5|6788.1|6785.3|69
1615815730000|2021-03-15 13:42:10|6789.3|6786.5|6787.6|6784.8|6789.3|6786.5|6785.6|6782.8|149
1615815740000|2021-03-15 13:42:20|6787.4|6784.6|6789.8|6787|6790.1|6787.3|6785.9|6783.1|78
1615815750000|2021-03-15 13:42:30|6790.1|6787.3|6784.4|6781.6|6790.1|6787.3|6783.9|6781.1|149
1615815760000|2021-03-15 13:42:40|6784.6|6781.8|6783.9|6781.1|6787.9|6785.1|6783.9|6781.1|77
1615815770000|2021-03-15 13:42:50|6784.6|6781.8|6784.6|6781.8|6785.4|6782.6|6783.3|6780.5|71
1615815780000|2021-03-15 13:43:00|6784.3|6781.5|6781.9|6779.1|6784.6|6781.8|6780.1|6777.3|198
1615815790000|2021-03-15 13:43:10|6782|6779.2|6782.6|6779.8|6783.3|6780.5|6782|6779.2|74
1615815800000|2021-03-15 13:43:20|6782.4|6779.6|6782.1|6779.3|6783.1|6780.3|6780.9|6778.1|50
1615815810000|2021-03-15 13:43:30|6781.6|6778.8|6780.6|6777.8|6781.6|6778.8|6780.6|6777.8|23
1615815820000|2021-03-15 13:43:40|6780.1|6777.3|6780.6|6777.8|6781.1|6778.3|6779.6|6776.8|100
1615815830000|2021-03-15 13:43:50|6780.1|6777.3|6782.6|6779.8|6783.6|6780.8|6780.1|6777.3|8
1615815840000|2021-03-15 13:44:00|6782.9|6780.1|6784.6|6781.8|6786|6783.2|6782.6|6779.8|45
1615815850000|2021-03-15 13:44:10|6784.4|6781.6|6782.1|6779.3|6784.4|6781.6|6781.4|6778.6|34
1615815860000|2021-03-15 13:44:20|6781.6|6778.8|6781.4|6778.6|6782.9|6780.1|6780.6|6777.8|47
1615815870000|2021-03-15 13:44:30|6781.6|6778.8|6781.1|6778.3|6781.6|6778.8|6780.4|6777.6|16
1615815880000|2021-03-15 13:44:40|6780.9|6778.1|6779.6|6776.8|6781.6|6778.8|6779.6|6776.8|18
1615815890000|2021-03-15 13:44:50|6780.1|6777.3|6779.6|6776.8|6781.3|6778.5|6779.6|6776.8|94
1615815900000|2021-03-15 13:45:00|6779.3|6776.5|6773.1|6770.3|6779.3|6776.5|6770.3|6767.5|763
1615815910000|2021-03-15 13:45:10|6773.4|6770.6|6779.6|6776.8|6779.8|6777|6772.9|6770.1|159
1615815920000|2021-03-15 13:45:20|6779.9|6777.1|6777.1|6774.3|6780.1|6777.3|6775.9|6773.1|142
1615815930000|2021-03-15 13:45:30|6776.9|6774.1|6777.9|6775.1|6780.1|6777.3|6776.6|6773.8|95
1615815940000|2021-03-15 13:45:40|6778.1|6775.3|6778.4|6775.6|6779.6|6776.8|6777.6|6774.8|147
1615815950000|2021-03-15 13:45:50|6778.6|6775.8|6778.6|6775.8|6779|6776.2|6778.3|6775.5|132
1615815960000|2021-03-15 13:46:00|6778.9|6776.1|6785.4|6782.6|6785.6|6782.8|6778.6|6775.8|238
1615815970000|2021-03-15 13:46:10|6785.9|6783.1|6786.6|6783.8|6788.6|6785.8|6785.6|6782.8|147
1615815980000|2021-03-15 13:46:20|6786.4|6783.6|6786.8|6784|6787.3|6784.5|6781.3|6778.5|115
1615815990000|2021-03-15 13:46:30|6787.4|6784.6|6786.6|6783.8|6787.6|6784.8|6785.6|6782.8|59
1615816000000|2021-03-15 13:46:40|6786.9|6784.1|6782.6|6779.8|6787.6|6784.8|6782.1|6779.3|26
1615816010000|2021-03-15 13:46:50|6781.9|6779.1|6785.1|6782.3|6785.1|6782.3|6781.3|6778.5|65
1615816020000|2021-03-15 13:47:00|6784.9|6782.1|6784.6|6781.8|6784.9|6782.1|6783.3|6780.5|39
1615816030000|2021-03-15 13:47:10|6784.4|6781.6|6784.4|6781.6|6785.6|6782.8|6783.6|6780.8|12
1615816040000|2021-03-15 13:47:20|6784.1|6781.3|6784.1|6781.3|6784.6|6781.8|6783.6|6780.8|77
1615816050000|2021-03-15 13:47:30|6783.6|6780.8|6780.4|6777.6|6784.3|6781.5|6779.6|6776.8|156
1615816060000|2021-03-15 13:47:40|6780.6|6777.8|6779.9|6777.1|6780.6|6777.8|6779.6|6776.8|104
1615816070000|2021-03-15 13:47:50|6780.3|6777.5|6779.6|6776.8|6781.6|6778.8|6779.3|6776.5|111
1615816080000|2021-03-15 13:48:00|6779.9|6777.1|6785.1|6782.3|6785.6|6782.8|6779.9|6777.1|183
1615816090000|2021-03-15 13:48:10|6784.6|6781.8|6786.4|6783.6|6787.6|6784.8|6783.6|6780.8|79
1615816100000|2021-03-15 13:48:20|6786.1|6783.3|6786.1|6783.3|6787.1|6784.3|6783.6|6780.8|61
1615816110000|2021-03-15 13:48:30|6786.4|6783.6|6784.6|6781.8|6786.6|6783.8|6784.3|6781.5|236
1615816120000|2021-03-15 13:48:40|6784.3|6781.5|6785.9|6783.1|6786.6|6783.8|6784.3|6781.5|151
1615816130000|2021-03-15 13:48:50|6785.6|6782.8|6786.6|6783.8|6787.1|6784.3|6785.1|6782.3|19
1615816140000|2021-03-15 13:49:00|6786.1|6783.3|6786.1|6783.3|6787.3|6784.5|6785.9|6783.1|24
1615816150000|2021-03-15 13:49:10|6786.3|6783.5|6784.3|6781.5|6786.8|6784|6784.3|6781.5|48
1615816160000|2021-03-15 13:49:20|6784.6|6781.8|6785.1|6782.3|6785.6|6782.8|6784.6|6781.8|61
1615816170000|2021-03-15 13:49:30|6785.3|6782.5|6785.1|6782.3|6785.6|6782.8|6784.6|6781.8|7
1615816180000|2021-03-15 13:49:40|6785.6|6782.8|6784.3|6781.5|6785.6|6782.8|6783.3|6780.5|74
1615816190000|2021-03-15 13:49:50|6784.5|6781.7|6784.3|6781.5|6785.3|6782.5|6784.3|6781.5|115
1615816200000|2021-03-15 13:50:00|6783.9|6781.1|6778.6|6775.8|6783.9|6781.1|6778.6|6775.8|291
1615816210000|2021-03-15 13:50:10|6778.9|6776.1|6779.1|6776.3|6779.3|6776.5|6778.6|6775.8|12
1615816220000|2021-03-15 13:50:20|6778.6|6775.8|6774.6|6771.8|6779.1|6776.3|6774.6|6771.8|72
1615816230000|2021-03-15 13:50:30|6774.3|6771.5|6774.1|6771.3|6775.6|6772.8|6774.1|6771.3|120
1615816240000|2021-03-15 13:50:40|6773.8|6771|6781.8|6779|6783.3|6780.5|6773.8|6771|168
1615816250000|2021-03-15 13:50:50|6782.1|6779.3|6781.1|6778.3|6783.1|6780.3|6781.1|6778.3|10
1615816260000|2021-03-15 13:51:00|6780.8|6778|6784.1|6781.3|6784.3|6781.5|6780.8|6778|36
1615816270000|2021-03-15 13:51:10|6784.6|6781.8|6785.6|6782.8|6786.1|6783.3|6784.3|6781.5|36
1615816280000|2021-03-15 13:51:20|6784.6|6781.8|6786.3|6783.5|6786.3|6783.5|6783.6|6780.8|20
1615816290000|2021-03-15 13:51:30|6786.6|6783.8|6785|6782.2|6787|6784.2|6783.8|6781|76
1615816300000|2021-03-15 13:51:40|6785.3|6782.5|6784.8|6782|6785.3|6782.5|6783.6|6780.8|22
1615816310000|2021-03-15 13:51:50|6784.6|6781.8|6785.1|6782.3|6785.3|6782.5|6784.6|6781.8|13
1615816320000|2021-03-15 13:52:00|6785.6|6782.8|6785.8|6783|6787.6|6784.8|6784.6|6781.8|15
1615816330000|2021-03-15 13:52:10|6785.6|6782.8|6786.7|6783.9|6786.7|6783.9|6785.6|6782.8|21
1615816340000|2021-03-15 13:52:20|6787|6784.2|6787.6|6784.8|6788.3|6785.5|6786.6|6783.8|12
1615816350000|2021-03-15 13:52:30|6787.3|6784.5|6783.8|6781|6787.3|6784.5|6783.3|6780.5|86
1615816360000|2021-03-15 13:52:40|6783.6|6780.8|6783.6|6780.8|6783.8|6781|6783.6|6780.8|11
1615816370000|2021-03-15 13:52:50|6784.3|6781.5|6782.6|6779.8|6784.3|6781.5|6782.6|6779.8|28
1615816380000|2021-03-15 13:53:00|6782.1|6779.3|6781.6|6778.8|6782.1|6779.3|6780.6|6777.8|15
1615816390000|2021-03-15 13:53:10|6781.1|6778.3|6782.8|6780|6784.8|6782|6780.8|6778|23
1615816400000|2021-03-15 13:53:20|6783.1|6780.3|6781.1|6778.3|6783.1|6780.3|6781.1|6778.3|10
1615816410000|2021-03-15 13:53:30|6781.6|6778.8|6781.3|6778.5|6782.8|6780|6780.8|6778|9
1615816420000|2021-03-15 13:53:40|6781.1|6778.3|6779.1|6776.3|6781.1|6778.3|6778.1|6775.3|32
1615816430000|2021-03-15 13:53:50|6778.6|6775.8|6778.3|6775.5|6779.3|6776.5|6778.3|6775.5|19
1615816440000|2021-03-15 13:54:00|6778.6|6775.8|6776.6|6773.8|6778.6|6775.8|6775.3|6772.5|128
1615816450000|2021-03-15 13:54:10|6777.6|6774.8|6778.8|6776|6779.3|6776.5|6777.6|6774.8|7
1615816460000|2021-03-15 13:54:20|6779.3|6776.5|6780|6777.2|6781.8|6779|6779.3|6776.5|1054
1615816470000|2021-03-15 13:54:30|6780.2|6777.4|6787|6784.2|6787.5|6784.7|6780|6777.2|217
1615816480000|2021-03-15 13:54:40|6787.5|6784.7|6787.2|6784.4|6787.7|6784.9|6787|6784.2|7
1615816490000|2021-03-15 13:54:50|6787.7|6784.9|6788.5|6785.7|6792.7|6789.9|6787.7|6784.9|158
1615816500000|2021-03-15 13:55:00|6788|6785.2|6790.8|6788|6791|6788.2|6786.3|6783.5|132
1615816510000|2021-03-15 13:55:10|6790.3|6787.5|6788.3|6785.5|6790.3|6787.5|6788.3|6785.5|8
1615816520000|2021-03-15 13:55:20|6788|6785.2|6787.8|6785|6788.3|6785.5|6786.8|6784|43
1615816530000|2021-03-15 13:55:30|6787.6|6784.8|6789.7|6786.9|6789.7|6786.9|6787|6784.2|39
1615816540000|2021-03-15 13:55:40|6790.6|6787.8|6791|6788.2|6793.7|6790.9|6790.6|6787.8|222
1615816550000|2021-03-15 13:55:50|6791.7|6788.9|6790.2|6787.4|6791.7|6788.9|6790|6787.2|33
1615816560000|2021-03-15 13:56:00|6790|6787.2|6791.2|6788.4|6791.2|6788.4|6788.9|6786.1|44
1615816570000|2021-03-15 13:56:10|6791.7|6788.9|6794.3|6791.5|6795.7|6792.9|6791.7|6788.9|11
1615816580000|2021-03-15 13:56:20|6794.5|6791.7|6791|6788.2|6794.5|6791.7|6791|6788.2|14
1615816590000|2021-03-15 13:56:30|6791.7|6788.9|6791.2|6788.4|6791.7|6788.9|6790.3|6787.5|29
1615816600000|2021-03-15 13:56:40|6791.7|6788.9|6789.2|6786.4|6791.7|6788.9|6788|6785.2|40
1615816610000|2021-03-15 13:56:50|6789|6786.2|6788.2|6785.4|6789.2|6786.4|6787.5|6784.7|15
1615816620000|2021-03-15 13:57:00|6788.7|6785.9|6789|6786.2|6790.2|6787.4|6787.5|6784.7|76
1615816630000|2021-03-15 13:57:10|6789.2|6786.4|6788|6785.2|6789.5|6786.7|6787.8|6785|4
1615816640000|2021-03-15 13:57:20|6787.5|6784.7|6787|6784.2|6788|6785.2|6786.8|6784|9
1615816650000|2021-03-15 13:57:30|6787.7|6784.9|6787|6784.2|6787.7|6784.9|6787|6784.2|32
1615816660000|2021-03-15 13:57:40|6787.7|6784.9|6789.7|6786.9|6789.8|6787|6787|6784.2|18
1615816670000|2021-03-15 13:57:50|6790.3|6787.5|6789.7|6786.9|6790.5|6787.7|6788|6785.2|16
1615816680000|2021-03-15 13:58:00|6790|6787.2|6788.5|6785.7|6791|6788.2|6788.3|6785.5|41
1615816690000|2021-03-15 13:58:10|6788.3|6785.5|6789.5|6786.7|6789.5|6786.7|6787.8|6785|14
1615816700000|2021-03-15 13:58:20|6789.3|6786.5|6785|6782.2|6789.3|6786.5|6784.8|6782|27
1615816710000|2021-03-15 13:58:30|6785.3|6782.5|6785.3|6782.5|6786|6783.2|6784.3|6781.5|13
1615816720000|2021-03-15 13:58:40|6785|6782.2|6786.7|6783.9|6786.7|6783.9|6784.3|6781.5|48
1615816730000|2021-03-15 13:58:50|6786.8|6784|6788.8|6786|6790|6787.2|6786.8|6784|25
1615816740000|2021-03-15 13:59:00|6788.5|6785.7|6785.3|6782.5|6788.5|6785.7|6785.3|6782.5|11
1615816750000|2021-03-15 13:59:10|6785|6782.2|6785.5|6782.7|6785.5|6782.7|6783.3|6780.5|79
1615816760000|2021-03-15 13:59:20|6785.8|6783|6783.8|6781|6785.8|6783|6783.3|6780.5|45
1615816770000|2021-03-15 13:59:30|6783.6|6780.8|6784|6781.2|6784|6781.2|6783.3|6780.5|7
1615816780000|2021-03-15 13:59:40|6784.3|6781.5|6784.7|6781.9|6784.7|6781.9|6783.3|6780.5|37
1615816790000|2021-03-15 13:59:50|6785.3|6782.5|6783.3|6780.5|6785.7|6782.9|6783.2|6780.4|54
1615816800000|2021-03-15 14:00:00|6783.2|6780.4|6779.3|6776.5|6783.7|6780.9|6779.3|6776.5|247
1615816810000|2021-03-15 14:00:10|6779|6776.2|6781.7|6778.9|6782.5|6779.7|6778|6775.2|83
1615816820000|2021-03-15 14:00:20|6781.5|6778.7|6780|6777.2|6782|6779.2|6779.5|6776.7|17
1615816830000|2021-03-15 14:00:30|6780.3|6777.5|6781|6778.2|6781.5|6778.7|6779.8|6777|25
1615816840000|2021-03-15 14:00:40|6780.8|6778|6781.8|6779|6783.8|6781|6780.8|6778|16
1615816850000|2021-03-15 14:00:50|6782|6779.2|6780.6|6777.8|6783.3|6780.5|6780.5|6777.7|28
1615816860000|2021-03-15 14:01:00|6780.5|6777.7|6779.8|6777|6781|6778.2|6779.3|6776.5|11
1615816870000|2021-03-15 14:01:10|6779.6|6776.8|6777.8|6775|6779.6|6776.8|6777.3|6774.5|62
1615816880000|2021-03-15 14:01:20|6778|6775.2|6774|6771.2|6778.3|6775.5|6773.3|6770.5|133
1615816890000|2021-03-15 14:01:30|6774.4|6771.6|6771.7|6768.9|6775.8|6773|6771.7|6768.9|91
1615816900000|2021-03-15 14:01:40|6772|6769.2|6773.5|6770.7|6773.7|6770.9|6770.8|6768|83
1615816910000|2021-03-15 14:01:50|6773.7|6770.9|6774|6771.2|6775|6772.2|6772.8|6770|40
1615816920000|2021-03-15 14:02:00|6774.2|6771.4|6779|6776.2|6779.5|6776.7|6774|6771.2|109
1615816930000|2021-03-15 14:02:10|6779.3|6776.5|6775.3|6772.5|6780|6777.2|6774.3|6771.5|82
1615816940000|2021-03-15 14:02:20|6775.5|6772.7|6773|6770.2|6776.7|6773.9|6771.8|6769|77
1615816950000|2021-03-15 14:02:30|6773.6|6770.8|6769.5|6766.7|6774|6771.2|6767.3|6764.5|137
1615816960000|2021-03-15 14:02:40|6770.3|6767.5|6771|6768.2|6772|6769.2|6769.5|6766.7|183
1615816970000|2021-03-15 14:02:50|6770|6767.2|6764|6761.2|6771.6|6767.2|6763.8|6761|385
1615816980000|2021-03-15 14:03:00|6764.8|6762|6764.3|6761.5|6768.5|6765.7|6764|6761.2|128
1615816990000|2021-03-15 14:03:10|6764|6761.2|6761.7|6758.9|6765|6762.2|6761.7|6758.9|667
1615817000000|2021-03-15 14:03:20|6762|6759.2|6772.1|6769.3|6772.1|6769.3|6762|6759.2|133
1615817010000|2021-03-15 14:03:30|6773|6770.2|6774|6771.2|6775.2|6772.4|6772|6769.2|185
1615817020000|2021-03-15 14:03:40|6774.2|6771.4|6776.2|6773.4|6778|6775.2|6774|6771|78
1615817030000|2021-03-15 14:03:50|6775.8|6773|6777.2|6774.4|6778|6775.2|6775.8|6773|53
1615817040000|2021-03-15 14:04:00|6777.5|6774.7|6777.5|6774.7|6778|6775.2|6775.8|6773|492
1615817050000|2021-03-15 14:04:10|6778|6775.2|6777|6774.2|6780|6777.2|6776.8|6774|62
1615817060000|2021-03-15 14:04:20|6776.8|6774|6778.2|6775.4|6779|6776.2|6776|6773.2|10
1615817070000|2021-03-15 14:04:30|6778.5|6775.7|6777.8|6775|6780|6777.2|6777.8|6775|13
1615817080000|2021-03-15 14:04:40|6777.3|6774.5|6778.8|6776|6781|6778.2|6777.3|6774.5|11
1615817090000|2021-03-15 14:04:50|6778|6775.2|6778.8|6776|6779.5|6776.7|6778|6775.2|10
1615817100000|2021-03-15 14:05:00|6779|6776.2|6777.8|6775|6779.5|6776.7|6777|6774.2|52
1615817110000|2021-03-15 14:05:10|6778|6775.2|6774.8|6772|6778|6775.2|6773.3|6770.5|54
1615817120000|2021-03-15 14:05:20|6774.6|6771.8|6775|6772.2|6776|6773.2|6773.3|6770.5|18
1615817130000|2021-03-15 14:05:30|6774.8|6772|6774|6771.2|6775|6772.2|6773.3|6770.5|10
1615817140000|2021-03-15 14:05:40|6773.8|6771|6776|6773.2|6776|6773.2|6773|6770.2|7
1615817150000|2021-03-15 14:05:50|6776.2|6773.4|6780.2|6777.4|6781|6778.2|6776.2|6773.4|70
1615817160000|2021-03-15 14:06:00|6780|6777.2|6781.3|6778.5|6782|6779.2|6779.5|6776.7|20
1615817170000|2021-03-15 14:06:10|6781|6778.2|6781|6778.2|6781.7|6778.9|6779.3|6776.5|15
1615817180000|2021-03-15 14:06:20|6780.7|6777.9|6781.5|6778.7|6782.5|6779.7|6779|6776.2|22
1615817190000|2021-03-15 14:06:30|6782.4|6779.6|6782.5|6779.7|6784|6781.2|6782.3|6779.5|41
1615817200000|2021-03-15 14:06:40|6782.3|6779.5|6783.2|6780.4|6784.2|6781.4|6782.3|6779.5|19
1615817210000|2021-03-15 14:06:50|6783|6780.2|6783.2|6780.4|6784|6781.2|6782.7|6779.9|50
1615817220000|2021-03-15 14:07:00|6783.5|6780.7|6780.3|6777.5|6783.5|6780.7|6780.3|6777.5|55
1615817230000|2021-03-15 14:07:10|6779.7|6776.9|6784.7|6781.9|6784.7|6781.9|6779.7|6776.9|692
1615817240000|2021-03-15 14:07:20|6785|6782.2|6783.5|6780.7|6785.7|6782.9|6781.7|6778.9|244
1615817250000|2021-03-15 14:07:30|6783|6780.2|6785|6782.2|6786.7|6783.9|6782.3|6779.5|109
1615817260000|2021-03-15 14:07:40|6784.7|6781.9|6784.7|6781.9|6784.7|6781.9|6781.5|6778.7|39
1615817270000|2021-03-15 14:07:50|6784.4|6781.6|6784.5|6781.7|6784.7|6781.9|6784|6781.2|4
1615817280000|2021-03-15 14:08:00|6784.2|6781.4|6780.7|6777.9|6784.2|6781.4|6779.7|6776.9|111
1615817290000|2021-03-15 14:08:10|6780.4|6777.6|6781.1|6778.3|6781.4|6778.6|6779.4|6776.6|83
1615817300000|2021-03-15 14:08:20|6781.4|6778.6|6781.7|6778.9|6783.2|6780.4|6780.7|6777.9|22
1615817310000|2021-03-15 14:08:30|6781.4|6778.6|6782.4|6779.6|6782.4|6779.6|6780.4|6777.6|11
1615817320000|2021-03-15 14:08:40|6782.2|6779.4|6782.6|6779.8|6782.6|6779.8|6781.4|6778.6|10
1615817330000|2021-03-15 14:08:50|6782.4|6779.6|6784.7|6781.9|6785.4|6782.6|6782.2|6779.4|81
1615817340000|2021-03-15 14:09:00|6784.4|6781.6|6783.7|6780.9|6785.2|6782.4|6782.2|6779.4|75
1615817350000|2021-03-15 14:09:10|6783.9|6781.1|6783.7|6780.9|6784.9|6782.1|6782.4|6779.6|25
1615817360000|2021-03-15 14:09:20|6783.4|6780.6|6782.2|6779.4|6783.4|6780.6|6782.2|6779.4|11
1615817370000|2021-03-15 14:09:30|6781.9|6779.1|6782.2|6779.4|6782.4|6779.6|6781.7|6778.9|22
1615817380000|2021-03-15 14:09:40|6782.4|6779.6|6782.4|6779.6|6782.7|6779.9|6782|6779.2|8
1615817390000|2021-03-15 14:09:50|6782.2|6779.4|6781.7|6778.9|6782.4|6779.6|6781.7|6778.9|17
1615817400000|2021-03-15 14:10:00|6780.7|6777.9|6774.7|6771.9|6781.4|6778.6|6774.4|6771.6|117
1615817410000|2021-03-15 14:10:10|6774.9|6772.1|6768|6765.2|6775|6772.2|6767.7|6764.9|121
1615817420000|2021-03-15 14:10:20|6767.7|6764.9|6765.2|6762.4|6768.2|6765.4|6765|6762.2|60
1615817430000|2021-03-15 14:10:30|6765|6762.2|6761.2|6758.4|6765|6762.2|6756.5|6753.7|285
1615817440000|2021-03-15 14:10:40|6762|6759.2|6762.2|6759.4|6765|6762.2|6761.5|6758.7|50
1615817450000|2021-03-15 14:10:50|6762.5|6759.7|6762|6759.2|6764.5|6761.7|6761.8|6759|29
1615817460000|2021-03-15 14:11:00|6762.5|6759.7|6765.2|6762.4|6766|6763.2|6761.8|6759|28
1615817470000|2021-03-15 14:11:10|6765|6762.2|6769.4|6766.6|6769.4|6766.6|6764.7|6761.9|86
1615817480000|2021-03-15 14:11:20|6769.2|6766.4|6769.7|6766.9|6771.2|6768.4|6768.2|6765.4|16
1615817490000|2021-03-15 14:11:30|6770.4|6767.6|6770|6767.2|6772.4|6769.6|6770|6767.2|128
1615817500000|2021-03-15 14:11:40|6770.2|6767.4|6770.8|6768|6772|6769.2|6770|6767.2|45
1615817510000|2021-03-15 14:11:50|6770.5|6767.7|6771.5|6768.7|6772.3|6769.5|6770.3|6767.5|19
1615817520000|2021-03-15 14:12:00|6771|6768.2|6770|6767.2|6771|6768.2|6767.7|6764.9|80
1615817530000|2021-03-15 14:12:10|6770.4|6767.6|6772.2|6769.4|6774.8|6772|6770.4|6767.6|36
1615817540000|2021-03-15 14:12:20|6772|6769.2|6774.9|6772.1|6775.2|6772.4|6771.7|6768.9|30
1615817550000|2021-03-15 14:12:30|6775.2|6772.4|6778.4|6775.6|6779.1|6776.3|6775.2|6772.4|36
1615817560000|2021-03-15 14:12:40|6777.9|6775.1|6776.4|6773.6|6778.9|6776.1|6776.2|6773.4|8
1615817570000|2021-03-15 14:12:50|6776.6|6773.8|6777.4|6774.6|6777.4|6774.6|6776.4|6773.6|5
1615817580000|2021-03-15 14:13:00|6777.7|6774.9|6780.4|6777.6|6780.4|6777.6|6776.9|6774.1|31
1615817590000|2021-03-15 14:13:10|6780.7|6777.9|6778.7|6775.9|6781.4|6778.6|6778.4|6775.6|18
1615817600000|2021-03-15 14:13:20|6778.1|6775.3|6777.2|6774.4|6778.1|6775.3|6776.4|6773.6|11
1615817610000|2021-03-15 14:13:30|6776.4|6773.6|6783.1|6780.3|6783.1|6780.3|6776.4|6773.6|21
1615817620000|2021-03-15 14:13:40|6782.9|6780.1|6788.4|6785.6|6788.4|6785.6|6782.9|6780.1|158
1615817630000|2021-03-15 14:13:50|6787.9|6785.1|6781.9|6779.1|6787.9|6785.1|6781.9|6779.1|52
1615817640000|2021-03-15 14:14:00|6782.2|6779.4|6784.1|6781.3|6784.1|6781.3|6781.2|6778.4|118
1615817650000|2021-03-15 14:14:10|6784.7|6781.9|6792.6|6789.8|6792.6|6789.8|6783.7|6780.9|101
1615817660000|2021-03-15 14:14:20|6792.7|6789.9|6794.4|6791.6|6794.4|6791.6|6791.4|6788.6|250
1615817670000|2021-03-15 14:14:30|6794.1|6791.3|6794|6791.2|6794.9|6792.1|6792.9|6790.1|68
1615817680000|2021-03-15 14:14:40|6792.9|6790.1|6794.1|6791.3|6795.1|6792.3|6792.6|6789.8|17
1615817690000|2021-03-15 14:14:50|6794.4|6791.6|6797.1|6794.3|6797.1|6794.3|6794.4|6791.6|62
1615817700000|2021-03-15 14:15:00|6796.9|6794.1|6799.9|6797.1|6800.1|6797.3|6795.9|6793.1|110
1615817710000|2021-03-15 14:15:10|6799.6|6796.8|6800.6|6797.8|6801.1|6798.3|6798.9|6796.1|108
1615817720000|2021-03-15 14:15:20|6800.4|6797.6|6801.4|6798.6|6801.4|6798.6|6798.9|6796.1|32
1615817730000|2021-03-15 14:15:30|6801.6|6798.8|6803.1|6800.3|6804.4|6801.6|6801.6|6798.8|201
1615817740000|2021-03-15 14:15:40|6803.4|6800.6|6804.1|6801.3|6805.1|6802.3|6803.4|6800.6|56
1615817750000|2021-03-15 14:15:50|6803.9|6801.1|6806.4|6803.6|6806.7|6803.9|6803.7|6800.9|44
1615817760000|2021-03-15 14:16:00|6806.1|6803.3|6804.4|6801.6|6806.1|6803.3|6803.9|6801.1|107
1615817770000|2021-03-15 14:16:10|6805.4|6802.6|6803.9|6801.1|6805.4|6802.6|6803.1|6800.3|64
1615817780000|2021-03-15 14:16:20|6803.4|6800.6|6806.2|6803.4|6807.1|6804.3|6803.1|6800.3|326
1615817790000|2021-03-15 14:16:30|6806.4|6803.6|6804.9|6802.1|6807.7|6804.9|6804.9|6802.1|26
1615817800000|2021-03-15 14:16:40|6805.1|6802.3|6803.1|6800.3|6805.1|6802.3|6803.1|6800.3|19
1615817810000|2021-03-15 14:16:50|6802.4|6799.6|6801.4|6798.6|6802.4|6799.6|6800.1|6797.3|42
1615817820000|2021-03-15 14:17:00|6800.9|6798.1|6797.9|6795.1|6801.6|6798.8|6797.4|6794.6|183
1615817830000|2021-03-15 14:17:10|6798.1|6795.3|6798.1|6795.3|6799.1|6796.3|6796.7|6793.9|23
1615817840000|2021-03-15 14:17:20|6797.4|6794.6|6797.6|6794.8|6798.2|6795.4|6797.4|6794.6|42
1615817850000|2021-03-15 14:17:30|6797.4|6794.6|6801.2|6798.4|6801.4|6798.6|6797.4|6794.6|161
1615817860000|2021-03-15 14:17:40|6800.9|6798.1|6803.6|6800.8|6804.7|6801.9|6800.4|6797.6|15
1615817870000|2021-03-15 14:17:50|6803.8|6801|6804.4|6801.6|6805.9|6803.1|6803.1|6800.3|17
1615817880000|2021-03-15 14:18:00|6804.1|6801.3|6803.4|6800.6|6806.7|6803.9|6803.4|6800.6|131
1615817890000|2021-03-15 14:18:10|6803.6|6800.8|6803.4|6800.6|6805.1|6802.3|6803.4|6800.6|11
1615817900000|2021-03-15 14:18:20|6803.6|6800.8|6807.4|6804.6|6807.4|6804.6|6803.6|6800.8|23
1615817910000|2021-03-15 14:18:30|6807.1|6804.3|6806.4|6803.6|6807.1|6804.3|6804.9|6802.1|114
1615817920000|2021-03-15 14:18:40|6805.9|6803.1|6804.2|6801.4|6806.2|6803.4|6803.4|6800.6|26
1615817930000|2021-03-15 14:18:50|6804.1|6801.3|6805.7|6802.9|6807.4|6804.6|6804.1|6801.3|56
1615817940000|2021-03-15 14:19:00|6805.1|6802.3|6804.9|6802.1|6805.6|6802.8|6803.1|6800.3|260
1615817950000|2021-03-15 14:19:10|6804.6|6801.8|6806.4|6803.6|6807.4|6804.6|6803.4|6800.6|34
1615817960000|2021-03-15 14:19:20|6807.1|6804.3|6805.4|6802.6|6807.1|6804.3|6805.4|6802.6|27
1615817970000|2021-03-15 14:19:30|6805.2|6802.4|6805.9|6803.1|6806.6|6803.8|6803.9|6801.1|39
1615817980000|2021-03-15 14:19:40|6805.8|6803|6805.7|6802.9|6806.4|6803.6|6805.4|6802.6|24
1615817990000|2021-03-15 14:19:50|6805.4|6802.6|6806.7|6803.9|6807.7|6804.9|6804.9|6802.1|83
1615818000000|2021-03-15 14:20:00|6805.9|6803.1|6805.4|6802.6|6806.6|6803.8|6804.7|6801.9|19
1615818010000|2021-03-15 14:20:10|6805.7|6802.9|6806.2|6803.4|6806.4|6803.6|6804.4|6801.6|38
1615818020000|2021-03-15 14:20:20|6806.4|6803.6|6806.4|6803.6|6806.9|6804.1|6804.4|6801.6|126
1615818030000|2021-03-15 14:20:30|6806.6|6803.8|6807.4|6804.6|6809.1|6806.3|6806.6|6803.8|282
1615818040000|2021-03-15 14:20:40|6807.7|6804.9|6813.6|6810.8|6813.6|6810.8|6807.4|6804.6|267
1615818050000|2021-03-15 14:20:50|6813.3|6810.5|6813.8|6811|6816.3|6813.5|6812.8|6810|90
1615818060000|2021-03-15 14:21:00|6814.4|6811.6|6814.2|6811.4|6816.6|6813.8|6813.6|6810.8|345
1615818070000|2021-03-15 14:21:10|6813.3|6810.5|6812.6|6809.8|6813.6|6810.8|6812.3|6809.5|22
1615818080000|2021-03-15 14:21:20|6812.3|6809.5|6810.8|6808|6812.3|6809.5|6809.8|6807|50
1615818090000|2021-03-15 14:21:30|6811.1|6808.3|6811.1|6808.3|6813.1|6810.3|6810.3|6807.5|39
1615818100000|2021-03-15 14:21:40|6811.3|6808.5|6811.3|6808.5|6812.6|6809.8|6810.8|6808|65
1615818110000|2021-03-15 14:21:50|6810.3|6807.5|6808.3|6805.5|6810.6|6807.8|6805.8|6803|109
1615818120000|2021-03-15 14:22:00|6807.8|6805|6807.1|6804.3|6807.8|6805|6805.4|6802.6|319
1615818130000|2021-03-15 14:22:10|6807.4|6804.6|6810.3|6807.5|6811.3|6808.5|6806.6|6803.8|55
1615818140000|2021-03-15 14:22:20|6810.1|6807.3|6811.1|6808.3|6811.8|6809|6809.8|6807|28
1615818150000|2021-03-15 14:22:30|6810.8|6808|6811.4|6808.6|6812.1|6809.3|6810.6|6807.8|26
1615818160000|2021-03-15 14:22:40|6810.8|6808|6808.1|6805.3|6810.8|6808|6807.9|6805.1|21
1615818170000|2021-03-15 14:22:50|6807.7|6804.9|6808.6|6805.8|6808.6|6805.8|6806.6|6803.8|22
1615818180000|2021-03-15 14:23:00|6809.4|6806.6|6810.4|6807.6|6810.8|6808|6809.1|6806.3|23
1615818190000|2021-03-15 14:23:10|6809.8|6807|6809.8|6807|6810.6|6807.8|6809.1|6806.3|17
1615818200000|2021-03-15 14:23:20|6810.1|6807.3|6812.6|6809.8|6813.3|6810.5|6810.1|6807.3|80
1615818210000|2021-03-15 14:23:30|6812.8|6810|6813.3|6810.5|6815.6|6812.8|6812.3|6809.5|308
1615818220000|2021-03-15 14:23:40|6813.1|6810.3|6812.8|6810|6813.1|6810.3|6812.1|6809.3|63
1615818230000|2021-03-15 14:23:50|6813.6|6810.8|6812.4|6809.6|6813.6|6810.8|6811.6|6808.8|11
1615818240000|2021-03-15 14:24:00|6813.1|6810.3|6808.4|6805.6|6813.1|6810.3|6808.4|6805.6|86
1615818250000|2021-03-15 14:24:10|6808.9|6806.1|6811.9|6809.1|6812.1|6809.3|6808.9|6806.1|19
1615818260000|2021-03-15 14:24:20|6811.4|6808.6|6810.7|6807.9|6812.1|6809.3|6810.7|6807.9|11
1615818270000|2021-03-15 14:24:30|6810.4|6807.6|6812.4|6809.6|6813.1|6810.3|6810.1|6807.3|69
1615818280000|2021-03-15 14:24:40|6812.1|6809.3|6811.9|6809.1|6812.1|6809.3|6811.6|6808.8|6
1615818290000|2021-03-15 14:24:50|6812.1|6809.3|6808.4|6805.6|6812.1|6809.3|6808.4|6805.6|12
1615818300000|2021-03-15 14:25:00|6808.1|6805.3|6804.4|6801.6|6808.6|6805.8|6804.4|6801.6|57
1615818310000|2021-03-15 14:25:10|6804.6|6801.8|6807.4|6804.6|6807.4|6804.6|6803.7|6800.9|47
1615818320000|2021-03-15 14:25:20|6808.1|6805.3|6807.4|6804.6|6809.6|6806.8|6806.4|6803.6|45
1615818330000|2021-03-15 14:25:30|6807.7|6804.9|6806.4|6803.6|6808.1|6805.3|6805.9|6803.1|46
1615818340000|2021-03-15 14:25:40|6806.2|6803.4|6806.4|6803.6|6806.4|6803.6|6805.4|6802.6|43
1615818350000|2021-03-15 14:25:50|6806.2|6803.4|6805.4|6802.6|6806.2|6803.4|6805.2|6802.4|14
1615818360000|2021-03-15 14:26:00|6805.2|6802.4|6807.9|6805.1|6808.1|6805.3|6805.2|6802.4|27
1615818370000|2021-03-15 14:26:10|6807.7|6804.9|6806.9|6804.1|6809.4|6806.6|6805.9|6803.1|190
1615818380000|2021-03-15 14:26:20|6806.4|6803.6|6806.7|6803.9|6807.4|6804.6|6804.7|6801.9|63
1615818390000|2021-03-15 14:26:30|6806.1|6803.3|6809.4|6806.6|6809.9|6807.1|6805.7|6802.9|17
1615818400000|2021-03-15 14:26:40|6809.2|6806.4|6805.7|6802.9|6809.2|6806.4|6805.7|6802.9|10
1615818410000|2021-03-15 14:26:50|6805.4|6802.6|6804.4|6801.6|6805.4|6802.6|6803.7|6800.9|19
1615818420000|2021-03-15 14:27:00|6804.2|6801.4|6805.2|6802.4|6805.2|6802.4|6804.2|6801.4|17
1615818430000|2021-03-15 14:27:10|6805.4|6802.6|6806.2|6803.4|6807.2|6804.4|6805.4|6802.6|14
1615818440000|2021-03-15 14:27:20|6805.4|6802.6|6803.7|6800.9|6805.4|6802.6|6803.7|6800.9|7
1615818450000|2021-03-15 14:27:30|6803.4|6800.6|6804.7|6801.9|6805.4|6802.6|6803.4|6800.6|33
1615818460000|2021-03-15 14:27:40|6804.9|6802.1|6808.4|6805.6|6808.4|6805.6|6804.9|6802.1|16
1615818470000|2021-03-15 14:27:50|6808.1|6805.3|6806.4|6803.6|6808.1|6805.3|6805.9|6803.1|8
1615818480000|2021-03-15 14:28:00|6806.7|6803.9|6806.4|6803.6|6807.4|6804.6|6805.2|6802.4|6
1615818490000|2021-03-15 14:28:10|6806.6|6803.8|6805.7|6802.9|6806.9|6804.1|6805.4|6802.6|11
1615818500000|2021-03-15 14:28:20|6805.2|6802.4|6805.4|6802.6|6805.4|6802.6|6805|6802.2|5
1615818510000|2021-03-15 14:28:30|6805.7|6802.9|6806.7|6803.9|6807.4|6804.6|6805.7|6802.9|15
1615818520000|2021-03-15 14:28:40|6806.9|6804.1|6808.2|6805.4|6808.2|6805.4|6806.7|6803.9|10
1615818530000|2021-03-15 14:28:50|6808.4|6805.6|6809.4|6806.6|6809.4|6806.6|6807.9|6805.1|13
1615818540000|2021-03-15 14:29:00|6809.7|6806.9|6808.7|6805.9|6810.9|6808.1|6807.2|6804.4|82
1615818550000|2021-03-15 14:29:10|6808.2|6805.4|6805.6|6802.8|6808.6|6805.4|6804.4|6801.6|295
1615818560000|2021-03-15 14:29:20|6805.4|6802.6|6805.1|6802.3|6806.4|6803.6|6803.9|6801.1|58
1615818570000|2021-03-15 14:29:30|6805.4|6802.6|6804.7|6801.9|6805.9|6803.1|6803.9|6801.1|35
1615818580000|2021-03-15 14:29:40|6804.9|6802.1|6802.7|6799.9|6804.9|6802.1|6801.9|6799.1|26
1615818590000|2021-03-15 14:29:50|6802.1|6799.3|6802.4|6799.6|6803.1|6800.3|6801.7|6798.9|10
1615818600000|2021-03-15 14:30:00|6802.6|6799.8|6802.2|6799.4|6804.4|6801.6|6801.7|6798.9|38
1615818610000|2021-03-15 14:30:10|6802.4|6799.6|6796.1|6793.3|6802.9|6800.1|6796.1|6793.3|84
1615818620000|2021-03-15 14:30:20|6796.4|6793.6|6794.1|6791.3|6796.4|6793.6|6793.6|6790.8|125
1615818630000|2021-03-15 14:30:30|6794.4|6791.6|6793.7|6790.9|6794.4|6791.6|6791.9|6789.1|98
1615818640000|2021-03-15 14:30:40|6794|6791.2|6794.4|6791.6|6794.9|6792.1|6793.2|6790.4|20
1615818650000|2021-03-15 14:30:50|6794.7|6791.9|6798.5|6795.7|6798.7|6795.9|6793.2|6790.4|58
1615818660000|2021-03-15 14:31:00|6798.2|6795.4|6796.9|6794.1|6798.4|6795.6|6795.7|6792.9|59
1615818670000|2021-03-15 14:31:10|6796.7|6793.9|6796.9|6794.1|6796.9|6794.1|6795.4|6792.6|3
1615818680000|2021-03-15 14:31:20|6796.7|6793.9|6790.4|6787.6|6796.7|6793.9|6790.2|6787.4|112
1615818690000|2021-03-15 14:31:30|6790.2|6787.4|6789.9|6787.1|6790.5|6787.7|6788.4|6785.6|132
1615818700000|2021-03-15 14:31:40|6790.4|6787.6|6792.9|6790.1|6794.2|6791.4|6790.4|6787.6|6
1615818710000|2021-03-15 14:31:50|6793.4|6790.6|6788.4|6785.6|6793.4|6790.6|6788.4|6785.6|63
1615818720000|2021-03-15 14:32:00|6788.7|6785.9|6789.2|6786.4|6789.7|6786.9|6788.4|6785.6|149
1615818730000|2021-03-15 14:32:10|6788.7|6785.9|6789.4|6786.6|6790.5|6787.7|6788.7|6785.9|34
1615818740000|2021-03-15 14:32:20|6789.2|6786.4|6785.1|6782.3|6789.7|6786.9|6784.2|6781.4|50
1615818750000|2021-03-15 14:32:30|6785.4|6782.6|6785.4|6782.6|6785.4|6782.6|6783.7|6780.9|63
1615818760000|2021-03-15 14:32:40|6785.2|6782.4|6786|6783.2|6787.7|6784.9|6784.2|6781.4|111
1615818770000|2021-03-15 14:32:50|6786.2|6783.4|6792.4|6789.6|6794.1|6791.3|6785.7|6782.9|110
1615818780000|2021-03-15 14:33:00|6792.6|6789.8|6799.4|6796.6|6799.4|6796.6|6792.6|6789.8|36
1615818790000|2021-03-15 14:33:10|6798.6|6795.8|6800.1|6797.3|6801.4|6798.6|6797.6|6794.8|46
1615818800000|2021-03-15 14:33:20|6799.8|6797|6802.1|6799.3|6802.9|6800.1|6799.4|6796.6|65
1615818810000|2021-03-15 14:33:30|6802.7|6799.9|6807.4|6804.6|6807.9|6805.1|6802.1|6799.3|96
1615818820000|2021-03-15 14:33:40|6807.9|6805.1|6809.4|6806.6|6810.4|6807.6|6807.9|6805|161
1615818830000|2021-03-15 14:33:50|6810.4|6807.6|6803.9|6801.1|6810.4|6807.6|6803.4|6800.6|30
1615818840000|2021-03-15 14:34:00|6803.6|6800.8|6803.9|6801.1|6805.4|6802.6|6802.9|6800.1|434
1615818850000|2021-03-15 14:34:10|6804.2|6801.4|6806.1|6803.3|6806.4|6803.6|6803.4|6800.6|149
1615818860000|2021-03-15 14:34:20|6805.9|6803.1|6802.4|6799.6|6805.9|6803.1|6801.9|6799.1|8
1615818870000|2021-03-15 14:34:30|6802.7|6799.9|6803.4|6800.6|6804.1|6801.3|6802.4|6799.6|15
1615818880000|2021-03-15 14:34:40|6803.6|6800.8|6805.9|6803.1|6806.7|6803.9|6803.6|6800.8|14
1615818890000|2021-03-15 14:34:50|6807.1|6804.3|6806.4|6803.6|6808.4|6805.6|6806.1|6803.3|71
1615818900000|2021-03-15 14:35:00|6806.2|6803.4|6801.4|6798.6|6806.2|6803.4|6800.4|6797.6|65
1615818910000|2021-03-15 14:35:10|6800.4|6797.6|6802.2|6799.4|6803.6|6800.8|6800.4|6797.6|254
1615818920000|2021-03-15 14:35:20|6802.4|6799.6|6802.7|6799.9|6802.7|6799.9|6801.7|6798.9|14
1615818930000|2021-03-15 14:35:30|6803|6800.2|6805|6802.2|6805.2|6802.4|6803|6800.2|9
1615818940000|2021-03-15 14:35:40|6805.2|6802.4|6807.2|6804.4|6807.7|6804.9|6805|6802.2|13
1615818950000|2021-03-15 14:35:50|6808|6805.2|6806.7|6803.9|6809|6806.2|6806.5|6803.7|118
1615818960000|2021-03-15 14:36:00|6806.5|6803.7|6806.9|6804.1|6806.9|6804.1|6805.7|6802.9|15
1615818970000|2021-03-15 14:36:10|6807.7|6804.9|6809.7|6806.9|6810.7|6807.9|6807.7|6804.9|20
1615818980000|2021-03-15 14:36:20|6810|6807.2|6811|6808.2|6811.5|6808.7|6809.7|6806.9|42
1615818990000|2021-03-15 14:36:30|6810.5|6807.7|6809.7|6806.9|6810.7|6807.9|6809.5|6806.7|53
1615819000000|2021-03-15 14:36:40|6810|6807.2|6811.2|6808.4|6811.5|6808.7|6809.5|6806.7|26
1615819010000|2021-03-15 14:36:50|6811|6808.2|6806.7|6803.9|6811|6808.2|6806.7|6803.9|26
1615819020000|2021-03-15 14:37:00|6806|6803.2|6803|6800.2|6806.7|6803.9|6803|6800.2|61
1615819030000|2021-03-15 14:37:10|6804.7|6801.9|6805.5|6802.7|6806.5|6803.7|6804.2|6801.4|73
1615819040000|2021-03-15 14:37:20|6805.2|6802.4|6806|6803.2|6806.2|6803.4|6804.5|6801.7|2
1615819050000|2021-03-15 14:37:30|6805.7|6802.9|6799|6796.2|6805.7|6802.9|6799|6796.2|40
1615819060000|2021-03-15 14:37:40|6799.2|6796.4|6800|6797.2|6800.7|6797.9|6799.2|6796.4|12
1615819070000|2021-03-15 14:37:50|6800.4|6797.6|6802.7|6799.9|6803.2|6800.4|6800.4|6797.6|875
1615819080000|2021-03-15 14:38:00|6803|6800.2|6803.7|6800.9|6805.2|6802.4|6802.5|6799.7|14
1615819090000|2021-03-15 14:38:10|6803.5|6800.7|6808.7|6805.9|6809.7|6806.9|6803.5|6800.7|57
1615819100000|2021-03-15 14:38:20|6808.2|6805.4|6809.5|6806.7|6809.7|6806.9|6808|6805.2|29
1615819110000|2021-03-15 14:38:30|6809.2|6806.4|6804.2|6801.4|6809.2|6806.4|6804.2|6801.4|19
1615819120000|2021-03-15 14:38:40|6805|6802.2|6805|6802.2|6806|6803.2|6804.2|6801.4|24
1615819130000|2021-03-15 14:38:50|6805.2|6802.4|6805.2|6802.4|6806.2|6803.4|6805.2|6802.4|36
1615819140000|2021-03-15 14:39:00|6805|6802.2|6804.7|6801.9|6805|6802.2|6803|6800.2|11
1615819150000|2021-03-15 14:39:10|6805|6802.2|6806.4|6803.6|6807.9|6805.1|6805|6802.2|294
1615819160000|2021-03-15 14:39:20|6807.2|6804.4|6804.4|6801.6|6807.2|6804.4|6804.2|6801.4|15
1615819170000|2021-03-15 14:39:30|6803.9|6801.1|6803.9|6801.1|6804.1|6801.3|6803.9|6801.1|3
1615819180000|2021-03-15 14:39:40|6803.4|6800.6|6800.2|6797.4|6803.4|6800.6|6800.2|6797.4|9
1615819190000|2021-03-15 14:39:50|6799.7|6796.9|6796.9|6794.1|6800.4|6797.6|6796.9|6794.1|8
1615819200000|2021-03-15 14:40:00|6796.7|6793.9|6794.1|6791.3|6796.7|6793.9|6793.7|6790.9|16
1615819210000|2021-03-15 14:40:10|6795.4|6792.6|6795.2|6792.4|6796.4|6793.6|6794.4|6791.6|21
1615819220000|2021-03-15 14:40:20|6795.4|6792.6|6796.9|6794.1|6797.6|6794.8|6795.4|6792.6|16
1615819230000|2021-03-15 14:40:30|6797.1|6794.3|6795.4|6792.6|6797.4|6794.6|6795.4|6792.6|2
1615819240000|2021-03-15 14:40:40|6795.6|6792.8|6794.7|6791.9|6796.6|6793.8|6794.7|6791.9|1
1615819250000|2021-03-15 14:40:50|6794.1|6791.3|6790.6|6787.8|6794.1|6791.3|6790.1|6787.3|110
1615819260000|2021-03-15 14:41:00|6790.9|6788.1|6789.4|6786.6|6791.4|6788.6|6788.4|6785.6|46
1615819270000|2021-03-15 14:41:10|6787.1|6784.3|6790.6|6787.8|6791.4|6788.6|6787.1|6784.3|86
1615819280000|2021-03-15 14:41:20|6790.4|6787.6|6791.6|6788.8|6791.6|6788.8|6789.4|6786.6|19
1615819290000|2021-03-15 14:41:30|6792.1|6789.3|6791.4|6788.6|6792.1|6789.3|6790.4|6787.6|5
1615819300000|2021-03-15 14:41:40|6791.1|6788.3|6788.4|6785.6|6791.1|6788.3|6788.4|6785.6|11
1615819310000|2021-03-15 14:41:50|6787.6|6784.8|6788.1|6785.3|6788.1|6785.3|6787.6|6784.8|16
1615819320000|2021-03-15 14:42:00|6788.4|6785.6|6790.9|6788.1|6791.6|6788.8|6788.4|6785.6|11
1615819330000|2021-03-15 14:42:10|6790.4|6787.6|6791.4|6788.6|6791.4|6788.6|6790.4|6787.6|3
1615819340000|2021-03-15 14:42:20|6790.4|6787.6|6792.4|6789.6|6792.4|6789.6|6790.4|6787.6|16
1615819350000|2021-03-15 14:42:30|6792.1|6789.3|6790.6|6787.8|6792.9|6790.1|6790.4|6787.6|5
1615819360000|2021-03-15 14:42:40|6790.4|6787.6|6789.2|6786.4|6790.9|6788.1|6789.2|6786.4|40
1615819370000|2021-03-15 14:42:50|6788.4|6785.6|6787.7|6784.9|6789.6|6786.8|6787.7|6784.9|7
1615819380000|2021-03-15 14:43:00|6787.9|6785.1|6792.1|6789.3|6792.1|6789.3|6787.9|6785.1|17
1615819390000|2021-03-15 14:43:10|6791.9|6789.1|6789.2|6786.4|6791.9|6789.1|6789.1|6786.3|108
1615819400000|2021-03-15 14:43:20|6788.4|6785.6|6788.6|6785.8|6788.6|6785.8|6788.4|6785.6|1
1615819410000|2021-03-15 14:43:30|6788.4|6785.6|6784.4|6781.6|6788.6|6785.8|6784.2|6781.4|86
1615819420000|2021-03-15 14:43:40|6784.6|6781.8|6780.6|6777.8|6785.1|6782.3|6780.4|6777.6|111
1615819430000|2021-03-15 14:43:50|6780.4|6777.6|6783.1|6780.3|6783.6|6780.8|6779.9|6777.1|89
1615819440000|2021-03-15 14:44:00|6783.4|6780.6|6782.2|6779.4|6783.4|6780.6|6781.9|6779.1|37
1615819450000|2021-03-15 14:44:10|6782.4|6779.6|6782.2|6779.4|6782.7|6779.9|6781.7|6778.9|43
1615819460000|2021-03-15 14:44:20|6781.7|6778.9|6780.7|6777.9|6782.7|6779.9|6780.7|6777.9|19
1615819470000|2021-03-15 14:44:30|6780.4|6777.6|6778.4|6775.6|6780.4|6777.6|6777.7|6774.9|50
1615819480000|2021-03-15 14:44:40|6778.7|6775.9|6780.2|6777.4|6780.7|6777.9|6778.2|6775.4|583
1615819490000|2021-03-15 14:44:50|6780.4|6777.6|6781.2|6778.4|6781.2|6778.4|6778.7|6775.9|59
1615819500000|2021-03-15 14:45:00|6781.4|6778.6|6779.2|6776.4|6781.7|6778.9|6778.7|6775.9|18
1615819510000|2021-03-15 14:45:10|6779.4|6776.6|6778.7|6775.9|6779.7|6776.9|6777.7|6774.9|23
1615819520000|2021-03-15 14:45:20|6779.4|6776.6|6781.7|6778.9|6782.7|6779.9|6779.4|6776.6|23
1615819530000|2021-03-15 14:45:30|6781.9|6779.1|6781.2|6778.4|6782.2|6779.4|6781.2|6778.4|105
1615819540000|2021-03-15 14:45:40|6780.9|6778.1|6781.9|6779.1|6781.9|6779.1|6778.7|6775.9|22
1615819550000|2021-03-15 14:45:50|6782.4|6779.6|6782.7|6779.9|6782.7|6779.9|6782.4|6779.6|13
1615819560000|2021-03-15 14:46:00|6782.9|6780.1|6782.4|6779.6|6782.9|6780.1|6780.7|6777.9|40
1615819570000|2021-03-15 14:46:10|6782.7|6779.9|6781.2|6778.4|6783.4|6780.6|6780.7|6777.9|330
1615819580000|2021-03-15 14:46:20|6781.4|6778.6|6783.2|6780.4|6783.4|6780.6|6781.4|6778.6|8
1615819590000|2021-03-15 14:46:30|6782.7|6779.9|6784.6|6781.8|6786.4|6783.6|6782.7|6779.9|16
1615819600000|2021-03-15 14:46:40|6784.4|6781.6|6785.9|6783.1|6786.1|6783.3|6783.7|6780.9|99
1615819610000|2021-03-15 14:46:50|6786.1|6783.3|6786.1|6783.3|6786.4|6783.6|6785.4|6782.6|9
1615819620000|2021-03-15 14:47:00|6785.4|6782.6|6784.9|6782.1|6787.1|6784.3|6783.9|6781.1|102
1615819630000|2021-03-15 14:47:10|6784.7|6781.9|6784.9|6782.1|6785.4|6782.6|6783.4|6780.6|7
1615819640000|2021-03-15 14:47:20|6784.7|6781.9|6784.9|6782.1|6785.1|6782.3|6783.4|6780.6|5
1615819650000|2021-03-15 14:47:30|6784.7|6781.9|6786.1|6783.3|6786.1|6783.3|6784.7|6781.9|13
1615819660000|2021-03-15 14:47:40|6786.4|6783.6|6788.4|6785.6|6788.9|6786.1|6786.4|6783.6|22
1615819670000|2021-03-15 14:47:50|6787.9|6785.1|6786.4|6783.6|6787.9|6785.1|6785.4|6782.6|54
1615819680000|2021-03-15 14:48:00|6786.6|6783.8|6785.1|6782.3|6788.1|6785.3|6783.7|6780.9|26
1615819690000|2021-03-15 14:48:10|6785.6|6782.8|6783.9|6781.1|6785.6|6782.8|6783.4|6780.6|25
1615819700000|2021-03-15 14:48:20|6784.1|6781.3|6784.7|6781.9|6784.7|6781.9|6784.1|6781.3|7
1615819710000|2021-03-15 14:48:30|6784.4|6781.6|6783.1|6780.3|6784.4|6781.6|6782.4|6779.6|24
1615819720000|2021-03-15 14:48:40|6783.6|6780.8|6783.6|6780.8|6784.4|6781.6|6782.4|6779.6|28
1615819730000|2021-03-15 14:48:50|6783.9|6781.1|6784.4|6781.6|6785.1|6782.3|6783.9|6781.1|38
1615819740000|2021-03-15 14:49:00|6784.6|6781.8|6784.1|6781.3|6785.6|6782.8|6783.1|6780.3|64
1615819750000|2021-03-15 14:49:10|6784.4|6781.6|6784.4|6781.6|6784.4|6781.6|6783.1|6780.3|40
1615819760000|2021-03-15 14:49:20|6783.4|6780.6|6784.4|6781.6|6785.1|6782.3|6783.4|6780.6|16
1615819770000|2021-03-15 14:49:30|6784.8|6782|6784.9|6782.1|6785.1|6782.3|6784.4|6781.6|20
1615819780000|2021-03-15 14:49:40|6784.7|6781.9|6784.9|6782.1|6785.9|6783.1|6784.4|6781.6|14
1615819790000|2021-03-15 14:49:50|6785.1|6782.3|6785.4|6782.6|6786.1|6783.3|6785.1|6782.3|15
1615819800000|2021-03-15 14:50:00|6784.7|6781.9|6784.1|6781.3|6784.7|6781.9|6783.1|6780.3|80
1615819810000|2021-03-15 14:50:10|6784.4|6781.6|6785.1|6782.3|6785.1|6782.3|6784.4|6781.6|7
1615819820000|2021-03-15 14:50:20|6784.7|6781.9|6786.1|6783.3|6786.1|6783.3|6784.1|6781.3|8
1615819830000|2021-03-15 14:50:30|6786.4|6783.6|6783.1|6780.3|6786.4|6783.6|6783.1|6780.3|43
1615819840000|2021-03-15 14:50:40|6783.3|6780.5|6784.6|6781.8|6785.1|6782.3|6783.3|6780.5|14
1615819850000|2021-03-15 14:50:50|6785.1|6782.3|6786.4|6783.6|6786.4|6783.6|6784.4|6781.6|30
1615819860000|2021-03-15 14:51:00|6785.9|6783.1|6785.4|6782.6|6786.1|6783.3|6783.7|6780.9|27
1615819870000|2021-03-15 14:51:10|6786.1|6783.3|6786.1|6783.3|6786.6|6783.8|6785.9|6783.1|5
1615819880000|2021-03-15 14:51:20|6785.4|6782.6|6785.4|6782.6|6785.9|6783.1|6784.7|6781.9|121
1615819890000|2021-03-15 14:51:30|6785.1|6782.3|6785.1|6782.3|6785.1|6782.3|6783.9|6781.1|31
1615819900000|2021-03-15 14:51:40|6784.4|6781.6|6784.9|6782.1|6784.9|6782.1|6784.1|6781.3|19
1615819910000|2021-03-15 14:51:50|6784.4|6781.6|6783.4|6780.6|6784.6|6781.8|6783.4|6780.6|67
1615819920000|2021-03-15 14:52:00|6783.1|6780.3|6784.9|6782.1|6784.9|6782.1|6783.1|6780.3|118
1615819930000|2021-03-15 14:52:10|6785.1|6782.3|6787.4|6784.6|6787.7|6784.9|6785.1|6782.3|46
1615819940000|2021-03-15 14:52:20|6786.7|6783.9|6785.7|6782.9|6787.4|6784.6|6785.7|6782.9|49
1615819950000|2021-03-15 14:52:30|6785.4|6782.6|6785.4|6782.6|6785.4|6782.6|6783.9|6781.1|17
1615819960000|2021-03-15 14:52:40|6786.2|6783.4|6787.9|6785.1|6787.9|6785.1|6786.2|6783.4|17
1615819970000|2021-03-15 14:52:50|6788.4|6785.6|6789.4|6786.6|6789.9|6787.1|6788.4|6785.6|1
1615819980000|2021-03-15 14:53:00|6789.1|6786.3|6790.4|6787.6|6790.7|6787.9|6789.1|6786.3|70
1615819990000|2021-03-15 14:53:10|6790.7|6787.9|6794.4|6791.6|6794.4|6791.6|6790.4|6787.6|53
1615820000000|2021-03-15 14:53:20|6794.7|6791.9|6790.6|6787.8|6795.7|6792.9|6790.6|6787.8|46
1615820010000|2021-03-15 14:53:30|6790.3|6787.5|6790.1|6787.3|6790.6|6787.8|6789.9|6787.1|10
1615820020000|2021-03-15 14:53:40|6789.6|6786.8|6790.7|6787.9|6792.1|6789.3|6789.4|6786.6|25
1615820030000|2021-03-15 14:53:50|6790.6|6787.8|6790.4|6787.6|6791.1|6788.3|6789.7|6786.9|10
1615820040000|2021-03-15 14:54:00|6790.9|6788.1|6786.4|6783.6|6790.9|6788.1|6786.2|6783.4|22
1615820050000|2021-03-15 14:54:10|6787.1|6784.3|6788.9|6786.1|6788.9|6786.1|6786.7|6783.9|29
1615820060000|2021-03-15 14:54:20|6789.1|6786.3|6788.9|6786.1|6789.9|6787.1|6787.4|6784.6|86
1615820070000|2021-03-15 14:54:30|6789.1|6786.3|6790.4|6787.6|6790.4|6787.6|6788.4|6785.6|66
1615820080000|2021-03-15 14:54:40|6790.7|6787.9|6790.2|6787.4|6791.1|6788.3|6789.9|6787.1|22
1615820090000|2021-03-15 14:54:50|6789.9|6787.1|6787.9|6785.1|6789.9|6787.1|6787.7|6784.9|13
1615820100000|2021-03-15 14:55:00|6787.4|6784.6|6784.9|6782.1|6788.4|6785.6|6784.9|6782.1|66
1615820110000|2021-03-15 14:55:10|6784.4|6781.6|6783.4|6780.6|6785.4|6782.6|6783.4|6780.6|41
1615820120000|2021-03-15 14:55:20|6784.1|6781.3|6784.2|6781.4|6785.1|6782.3|6784.1|6781.3|9
1615820130000|2021-03-15 14:55:30|6783.9|6781.1|6785.7|6782.9|6785.9|6783.1|6783.9|6781.1|31
1615820140000|2021-03-15 14:55:40|6785.9|6783.1|6785.7|6782.9|6785.9|6783.1|6784.4|6781.6|32
1615820150000|2021-03-15 14:55:50|6785.4|6782.6|6785.4|6782.6|6785.4|6782.6|6785.4|6782.6|5
1615820160000|2021-03-15 14:56:00|6785.7|6782.9|6785.4|6782.6|6785.7|6782.9|6785.2|6782.4|10
1615820170000|2021-03-15 14:56:10|6785.7|6782.9|6785.2|6782.4|6786.4|6783.6|6785.2|6782.4|39
1615820180000|2021-03-15 14:56:20|6785.4|6782.6|6785.4|6782.6|6785.4|6782.6|6785.2|6782.4|6
1615820190000|2021-03-15 14:56:30|6785.7|6782.9|6784.7|6781.9|6785.7|6782.9|6784.7|6781.9|12
1615820200000|2021-03-15 14:56:40|6784.9|6782.1|6785.1|6782.3|6785.4|6782.6|6784.7|6781.9|9
1615820210000|2021-03-15 14:56:50|6785.7|6782.9|6784.7|6781.9|6785.7|6782.9|6784.7|6781.9|5
1615820220000|2021-03-15 14:57:00|6784.1|6781.3|6784.6|6781.8|6784.6|6781.8|6784.1|6781.3|32
1615820230000|2021-03-15 14:57:10|6784.4|6781.6|6783.4|6780.6|6784.4|6781.6|6783.4|6780.6|10
1615820240000|2021-03-15 14:57:20|6783.1|6780.3|6783.4|6780.6|6783.4|6780.6|6782.7|6779.9|99
1615820250000|2021-03-15 14:57:30|6783.1|6780.3|6779.9|6777.1|6783.4|6780.6|6778.7|6775.9|287
1615820260000|2021-03-15 14:57:40|6779.7|6776.9|6778.4|6775.6|6779.7|6776.9|6776.7|6773.9|113
1615820270000|2021-03-15 14:57:50|6777.1|6774.3|6776.4|6773.6|6777.1|6774.3|6775.1|6772.3|310
1615820280000|2021-03-15 14:58:00|6776.1|6773.3|6772.2|6769.4|6776.4|6773.6|6771.4|6768.6|124
1615820290000|2021-03-15 14:58:10|6772.1|6769.3|6770.4|6767.6|6772.4|6769.6|6770.2|6767.4|20
1615820300000|2021-03-15 14:58:20|6770.2|6767.4|6771.4|6768.6|6771.4|6768.6|6769.9|6767.1|40
1615820310000|2021-03-15 14:58:30|6771.7|6768.9|6771.7|6768.9|6773.7|6770.9|6771.7|6768.9|45
1615820320000|2021-03-15 14:58:40|6771.4|6768.6|6772.8|6770|6772.8|6770|6771.1|6768.3|84
1615820330000|2021-03-15 14:58:50|6773.7|6770.9|6775.1|6772.3|6775.9|6773.1|6773.7|6770.9|21
1615820340000|2021-03-15 14:59:00|6775.7|6772.9|6775.9|6773.1|6776.2|6773.4|6774.9|6772.1|33
1615820350000|2021-03-15 14:59:10|6774.7|6771.9|6772.9|6770.1|6776.7|6773.9|6771.2|6768.4|130
1615820360000|2021-03-15 14:59:20|6772.7|6769.9|6772.4|6769.6|6772.9|6770.1|6771.7|6768.9|17
1615820370000|2021-03-15 14:59:30|6772.1|6769.3|6773.1|6770.3|6773.4|6770.6|6772.1|6769.3|36
1615820380000|2021-03-15 14:59:40|6773.4|6770.6|6771.1|6768.3|6773.4|6770.6|6770.6|6767.8|125
1615820390000|2021-03-15 14:59:50|6771.4|6768.6|6770.4|6767.6|6773.4|6770.6|6770.1|6767.3|111
1615820400000|2021-03-15 15:00:00|6770.1|6767.3|6774.9|6772.1|6776.4|6773.6|6770.1|6767.3|131
1615820410000|2021-03-15 15:00:10|6775.1|6772.3|6774.9|6772.1|6775.4|6772.6|6774.4|6771.6|3
1615820420000|2021-03-15 15:00:20|6775.4|6772.6|6774.9|6772.1|6775.4|6772.6|6774.6|6771.8|4
1615820430000|2021-03-15 15:00:30|6775.4|6772.6|6774.9|6772.1|6776.4|6773.6|6774.4|6771.6|24
1615820440000|2021-03-15 15:00:40|6775.6|6772.8|6776.6|6773.8|6776.6|6773.8|6775.6|6772.8|9
1615820450000|2021-03-15 15:00:50|6776.4|6773.6|6774.9|6772.1|6776.4|6773.6|6774.4|6771.6|10
1615820460000|2021-03-15 15:01:00|6775.1|6772.3|6777.9|6775.1|6779.1|6776.3|6775.1|6772.3|37
1615820470000|2021-03-15 15:01:10|6778.1|6775.3|6778.4|6775.6|6778.4|6775.6|6777.4|6774.6|3
1615820480000|2021-03-15 15:01:20|6778.6|6775.8|6778.6|6775.8|6778.6|6775.8|6778.1|6775.3|12
1615820490000|2021-03-15 15:01:30|6779.1|6776.3|6780.6|6777.8|6781.1|6778.3|6778.6|6775.8|38
1615820500000|2021-03-15 15:01:40|6780.9|6778.1|6780.4|6777.6|6780.9|6778.1|6779.1|6776.3|16
1615820510000|2021-03-15 15:01:50|6780.1|6777.3|6776.6|6773.8|6780.1|6777.3|6775.9|6773.1|115
1615820520000|2021-03-15 15:02:00|6776.4|6773.6|6776.9|6774.1|6777.4|6774.6|6775.1|6772.3|63
1615820530000|2021-03-15 15:02:10|6777.4|6774.6|6778.1|6775.3|6778.1|6775.3|6776.6|6773.8|8
1615820540000|2021-03-15 15:02:20|6778.4|6775.6|6783.6|6780.8|6784.1|6781.3|6778.4|6775.6|41
1615820550000|2021-03-15 15:02:30|6783.4|6780.6|6785.6|6782.8|6787.1|6784.3|6783.4|6780.6|49
1615820560000|2021-03-15 15:02:40|6785.4|6782.6|6786.9|6784.1|6787.1|6784.3|6784.4|6781.6|26
1615820570000|2021-03-15 15:02:50|6786.4|6783.6|6783.6|6780.8|6786.6|6783.8|6783.4|6780.6|31
1615820580000|2021-03-15 15:03:00|6783.9|6781.1|6785.9|6783.1|6786.6|6783.8|6783.6|6780.8|16
1615820590000|2021-03-15 15:03:10|6785.4|6782.6|6786.9|6784.1|6788.6|6785.8|6785.4|6782.6|68
1615820600000|2021-03-15 15:03:20|6786.6|6783.8|6786.1|6783.3|6786.6|6783.8|6785.6|6782.8|7
1615820610000|2021-03-15 15:03:30|6785.6|6782.8|6787.1|6784.3|6787.1|6784.3|6785.6|6782.8|12
1615820620000|2021-03-15 15:03:40|6788.1|6785.3|6786.9|6784.1|6788.1|6785.3|6786.9|6784.1|7
1615820630000|2021-03-15 15:03:50|6787.1|6784.3|6789.9|6787.1|6790.1|6787.3|6787.1|6784.3|72
1615820640000|2021-03-15 15:04:00|6789.6|6786.8|6791.6|6788.8|6792.4|6789.6|6789.6|6786.8|66
1615820650000|2021-03-15 15:04:10|6791.8|6789|6790.1|6787.3|6792.4|6789.6|6788.9|6786.1|18
1615820660000|2021-03-15 15:04:20|6790.4|6787.6|6789.6|6786.8|6790.9|6788.1|6789.4|6786.6|3
1615820670000|2021-03-15 15:04:30|6789.9|6787.1|6793.4|6790.6|6793.6|6790.8|6789.4|6786.6|14
1615820680000|2021-03-15 15:04:40|6793.9|6791.1|6796.4|6793.6|6796.4|6793.6|6793.4|6790.6|8
1615820690000|2021-03-15 15:04:50|6795.6|6792.8|6796.1|6793.3|6796.1|6793.3|6794.4|6791.6|30
1615820700000|2021-03-15 15:05:00|6796.5|6793.7|6798.9|6796.1|6799.4|6796.6|6796.5|6793.7|246
1615820710000|2021-03-15 15:05:10|6799.1|6796.3|6798.4|6795.6|6800.4|6797.6|6798.4|6795.6|29
1615820720000|2021-03-15 15:05:20|6797.9|6795.1|6796.6|6793.8|6799.1|6796.3|6796.1|6793.3|54
1615820730000|2021-03-15 15:05:30|6796.4|6793.6|6796.6|6793.8|6796.6|6793.8|6796.1|6793.3|4
1615820740000|2021-03-15 15:05:40|6796.1|6793.3|6795.8|6793|6796.6|6793.8|6794.8|6792|33
1615820750000|2021-03-15 15:05:50|6796.1|6793.3|6798.9|6796.1|6799.1|6796.3|6795.1|6792.3|25
1615820760000|2021-03-15 15:06:00|6798.6|6795.8|6797.1|6794.3|6799.1|6796.3|6797.1|6794.3|67
1615820770000|2021-03-15 15:06:10|6796.6|6793.8|6796.9|6794.1|6797.1|6794.3|6796.4|6793.6|23
1615820780000|2021-03-15 15:06:20|6796.8|6794|6796.6|6793.8|6797.1|6794.3|6796.4|6793.6|8
1615820790000|2021-03-15 15:06:30|6796.4|6793.6|6795.6|6792.8|6796.4|6793.6|6795.3|6792.5|7
1615820800000|2021-03-15 15:06:40|6795.8|6793|6794.1|6791.3|6796.1|6793.3|6794.1|6791.3|8
1615820810000|2021-03-15 15:06:50|6794.4|6791.6|6795.1|6792.3|6795.6|6792.8|6794.4|6791.6|24
1615820820000|2021-03-15 15:07:00|6795.3|6792.5|6796.4|6793.6|6796.6|6793.8|6795.1|6792.3|7
1615820830000|2021-03-15 15:07:10|6796.6|6793.8|6798.9|6796.1|6800.1|6797.3|6796.6|6793.8|10
1615820840000|2021-03-15 15:07:20|6799.1|6796.3|6797.6|6794.8|6799.1|6796.3|6797.4|6794.6|30
1615820850000|2021-03-15 15:07:30|6797.4|6794.6|6798.1|6795.3|6798.1|6795.3|6797.1|6794.3|54
1615820860000|2021-03-15 15:07:40|6798.4|6795.6|6798.4|6795.6|6799.4|6796.6|6798.4|6795.6|24
1615820870000|2021-03-15 15:07:50|6797.8|6795|6796.1|6793.3|6797.8|6795|6795.4|6792.6|36
1615820880000|2021-03-15 15:08:00|6795.9|6793.1|6797.1|6794.3|6797.1|6794.3|6795.6|6792.8|33
1615820890000|2021-03-15 15:08:10|6796.6|6793.8|6794.9|6792.1|6796.6|6793.8|6794.9|6792.1|4
1615820900000|2021-03-15 15:08:20|6795.4|6792.6|6794.4|6791.6|6795.4|6792.6|6794.1|6791.3|8
1615820910000|2021-03-15 15:08:30|6795.4|6792.6|6794.6|6791.8|6795.4|6792.6|6794.4|6791.6|3
1615820920000|2021-03-15 15:08:40|6794.8|6792|6796.1|6793.3|6796.1|6793.3|6794.1|6791.3|60
1615820930000|2021-03-15 15:08:50|6796.6|6793.8|6796.6|6793.8|6796.6|6793.8|6796.1|6793.3|7
1615820940000|2021-03-15 15:09:00|6796.9|6794.1|6796.1|6793.3|6798.1|6795.3|6796.1|6793.3|76
1615820950000|2021-03-15 15:09:10|6795.9|6793.1|6796.9|6794.1|6797.6|6794.8|6795.9|6793.1|10
1615820960000|2021-03-15 15:09:20|6796.6|6793.8|6796.4|6793.6|6796.6|6793.8|6795.9|6793.1|7
1615820970000|2021-03-15 15:09:30|6797.4|6794.6|6798.4|6795.6|6798.6|6795.8|6797.4|6794.6|10
1615820980000|2021-03-15 15:09:40|6798.6|6795.8|6796.9|6794.1|6798.9|6796.1|6796.9|6794.1|47
1615820990000|2021-03-15 15:09:50|6796.1|6793.3|6796.6|6793.8|6796.9|6794.1|6796.1|6793.3|17
1615821000000|2021-03-15 15:10:00|6796.9|6794.1|6797.4|6794.6|6797.9|6795.1|6796.4|6793.6|24
1615821010000|2021-03-15 15:10:10|6796.9|6794.1|6796.4|6793.6|6796.9|6794.1|6796.4|6793.6|7
1615821020000|2021-03-15 15:10:20|6796.1|6793.3|6795.6|6792.8|6796.1|6793.3|6795.1|6792.3|107
1615821030000|2021-03-15 15:10:30|6795.4|6792.6|6795.4|6792.6|6795.4|6792.6|6795.4|6792.6|0
1615821040000|2021-03-15 15:10:40|6795.1|6792.3|6792.9|6790.1|6795.1|6792.3|6792.9|6790.1|26
1615821050000|2021-03-15 15:10:50|6792.4|6789.6|6791.1|6788.3|6792.4|6789.6|6790.9|6788.1|13
1615821060000|2021-03-15 15:11:00|6791.3|6788.5|6794.4|6791.6|6794.6|6791.8|6791.1|6788.3|38
1615821070000|2021-03-15 15:11:10|6794.1|6791.3|6793.6|6790.8|6794.6|6791.8|6793.4|6790.6|13
1615821080000|2021-03-15 15:11:20|6794.1|6791.3|6795.1|6792.3|6795.1|6792.3|6793.9|6791.1|9
1615821090000|2021-03-15 15:11:30|6794.1|6791.3|6791.9|6789.1|6794.1|6791.3|6789.4|6786.6|400
1615821100000|2021-03-15 15:11:40|6792.1|6789.3|6792.6|6789.8|6792.6|6789.8|6791.9|6789.1|2
1615821110000|2021-03-15 15:11:50|6792.9|6790.1|6792.1|6789.3|6792.9|6790.1|6791.9|6789.1|9
1615821120000|2021-03-15 15:12:00|6791.9|6789.1|6793.6|6790.8|6793.6|6790.8|6791.9|6789.1|24
1615821130000|2021-03-15 15:12:10|6792.6|6789.8|6795.6|6792.8|6795.6|6792.8|6792.6|6789.8|22
1615821140000|2021-03-15 15:12:20|6795.9|6793.1|6797.1|6794.3|6797.6|6794.8|6794.9|6792.1|32
1615821150000|2021-03-15 15:12:30|6797.4|6794.6|6793.9|6791.1|6797.6|6794.8|6793.1|6790.3|12
1615821160000|2021-03-15 15:12:40|6793.4|6790.6|6794.6|6791.8|6794.6|6791.8|6792.1|6789.3|116
1615821170000|2021-03-15 15:12:50|6795.4|6792.6|6793.9|6791.1|6795.4|6792.6|6793.9|6791.1|4
1615821180000|2021-03-15 15:13:00|6793.6|6790.8|6794.4|6791.6|6795.4|6792.6|6793.6|6790.8|22
1615821190000|2021-03-15 15:13:10|6794.1|6791.3|6794.1|6791.3|6795.6|6792.8|6794.1|6791.3|20
1615821200000|2021-03-15 15:13:20|6793.9|6791.1|6792.4|6789.6|6793.9|6791.1|6792.4|6789.6|10
1615821210000|2021-03-15 15:13:30|6792.6|6789.8|6793.4|6790.6|6794.1|6791.3|6792.6|6789.8|3
1615821220000|2021-03-15 15:13:40|6793.1|6790.3|6796.1|6793.3|6796.1|6793.3|6793.1|6790.3|8
1615821230000|2021-03-15 15:13:50|6795.9|6793.1|6794.8|6792|6795.9|6793.1|6794.4|6791.6|1
1615821240000|2021-03-15 15:14:00|6795.4|6792.6|6795.4|6792.6|6795.4|6792.6|6794.4|6791.6|3
1615821250000|2021-03-15 15:14:10|6795.1|6792.3|6793.4|6790.6|6795.1|6792.3|6793.4|6790.6|4
1615821260000|2021-03-15 15:14:20|6794.1|6791.3|6793.6|6790.8|6794.1|6791.3|6792.4|6789.6|20
1615821270000|2021-03-15 15:14:30|6793.8|6791|6794.1|6791.3|6794.6|6791.8|6793.6|6790.8|5
1615821280000|2021-03-15 15:14:40|6793.9|6791.1|6793.1|6790.3|6793.9|6791.1|6792.4|6789.6|15
1615821290000|2021-03-15 15:14:50|6793.6|6790.8|6793.6|6790.8|6794.6|6791.8|6793.4|6790.6|10
1615821300000|2021-03-15 15:15:00|6793.8|6791|6797.1|6794.3|6797.1|6794.3|6793.8|6791|8
1615821310000|2021-03-15 15:15:10|6797.6|6794.8|6798.6|6795.8|6798.9|6796.1|6796.6|6793.8|28
1615821320000|2021-03-15 15:15:20|6797.9|6795.1|6800.6|6797.8|6800.6|6797.8|6797.9|6795.1|15
1615821330000|2021-03-15 15:15:30|6800.4|6797.6|6800.4|6797.6|6800.6|6797.8|6800.1|6797.3|125
1615821340000|2021-03-15 15:15:40|6800.1|6797.3|6800.4|6797.6|6800.4|6797.6|6800.1|6797.3|137
1615821350000|2021-03-15 15:15:50|6800.6|6797.8|6800.6|6797.8|6800.6|6797.8|6800.6|6797.8|21
1615821360000|2021-03-15 15:16:00|6800.1|6797.3|6796.6|6793.8|6800.6|6797.8|6796.6|6793.8|299
1615821370000|2021-03-15 15:16:10|6796.1|6793.3|6794.6|6791.8|6796.3|6793.5|6794.1|6791.3|28
1615821380000|2021-03-15 15:16:20|6794.3|6791.5|6798.6|6795.8|6799.3|6796.5|6794.3|6791.5|16
1615821390000|2021-03-15 15:16:30|6797.9|6795.1|6796.6|6793.8|6798.1|6795.3|6796.4|6793.6|5
1615821400000|2021-03-15 15:16:40|6796.1|6793.3|6797.3|6794.5|6797.3|6794.5|6795.9|6793.1|5
1615821410000|2021-03-15 15:16:50|6797.1|6794.3|6796.1|6793.3|6797.3|6794.5|6795.8|6793|18
1615821420000|2021-03-15 15:17:00|6795.9|6793.1|6795.3|6792.5|6797.3|6794.5|6795.3|6792.5|19
1615821430000|2021-03-15 15:17:10|6795.6|6792.8|6796.1|6793.3|6797.1|6794.3|6795.1|6792.3|10
1615821440000|2021-03-15 15:17:20|6795.6|6792.8|6792.1|6789.3|6795.6|6792.8|6792.1|6789.3|8
1615821450000|2021-03-15 15:17:30|6792.3|6789.5|6789.9|6787.1|6792.6|6789.8|6789.9|6787.1|5
1615821460000|2021-03-15 15:17:40|6789.6|6786.8|6791.6|6788.8|6791.6|6788.8|6788.3|6785.5|51
1615821470000|2021-03-15 15:17:50|6792.4|6789.6|6793.6|6790.8|6794.1|6791.3|6791.9|6789.1|13
1615821480000|2021-03-15 15:18:00|6792.6|6789.8|6790.6|6787.8|6792.6|6789.8|6789.6|6786.8|113
1615821490000|2021-03-15 15:18:10|6790.2|6787.4|6787.9|6785.1|6790.2|6787.4|6787.9|6785.1|12
1615821500000|2021-03-15 15:18:20|6787.7|6784.9|6789.6|6786.8|6789.6|6786.8|6786.9|6784.1|13
1615821510000|2021-03-15 15:18:30|6789.9|6787.1|6788.6|6785.8|6789.9|6787.1|6788.1|6785.3|18
1615821520000|2021-03-15 15:18:40|6788.1|6785.3|6789.1|6786.3|6789.1|6786.3|6788.1|6785.3|24
1615821530000|2021-03-15 15:18:50|6788.9|6786.1|6787.1|6784.3|6789.1|6786.3|6786.9|6784.1|91
1615821540000|2021-03-15 15:19:00|6786.9|6784.1|6784.9|6782.1|6787.1|6784.3|6784.6|6781.8|46
1615821550000|2021-03-15 15:19:10|6785.1|6782.3|6785.9|6783.1|6786.1|6783.3|6785.1|6782.3|9
1615821560000|2021-03-15 15:19:20|6786.1|6783.3|6785.9|6783.1|6786.6|6783.8|6785.1|6782.3|18
1615821570000|2021-03-15 15:19:30|6785.1|6782.3|6784.3|6781.5|6786.9|6784.1|6784.1|6781.3|23
1615821580000|2021-03-15 15:19:40|6784.6|6781.8|6786.1|6783.3|6786.6|6783.8|6783.6|6780.8|18
1615821590000|2021-03-15 15:19:50|6785.9|6783.1|6786.1|6783.3|6786.1|6783.3|6785.6|6782.8|3
1615821600000|2021-03-15 15:20:00|6785.9|6783.1|6786.1|6783.3|6786.6|6783.8|6784.9|6782.1|19
1615821610000|2021-03-15 15:20:10|6785.6|6782.8|6785.6|6782.8|6786.6|6783.8|6785.6|6782.8|9
1615821620000|2021-03-15 15:20:20|6786.6|6783.8|6786.1|6783.3|6786.6|6783.8|6786.1|6783.3|4
1615821630000|2021-03-15 15:20:30|6785.9|6783.1|6787.1|6784.3|6787.1|6784.3|6785.6|6782.8|7
1615821640000|2021-03-15 15:20:40|6786.3|6783.5|6789.8|6787|6790.3|6787.5|6786.3|6783.5|20
1615821650000|2021-03-15 15:20:50|6789.6|6786.8|6790.3|6787.5|6790.3|6787.5|6789.3|6786.5|121
1615821660000|2021-03-15 15:21:00|6790.1|6787.3|6792.6|6789.8|6793.3|6790.5|6789.8|6787|35
1615821670000|2021-03-15 15:21:10|6791.6|6788.8|6791.3|6788.5|6792.3|6789.5|6790.6|6787.8|6
1615821680000|2021-03-15 15:21:20|6791.6|6788.8|6790.8|6788|6792.1|6789.3|6790.6|6787.8|28
1615821690000|2021-03-15 15:21:30|6790.6|6787.8|6788.8|6786|6790.8|6788|6788.1|6785.3|23
1615821700000|2021-03-15 15:21:40|6789.3|6786.5|6786.1|6783.3|6789.3|6786.5|6786.1|6783.3|11
1615821710000|2021-03-15 15:21:50|6785.6|6782.8|6784.3|6781.5|6785.6|6782.8|6783.3|6780.5|43
1615821720000|2021-03-15 15:22:00|6784.8|6782|6787.6|6784.8|6787.8|6785|6784.3|6781.5|21
1615821730000|2021-03-15 15:22:10|6787.3|6784.5|6788.1|6785.3|6788.6|6785.8|6785.1|6782.3|135
1615821740000|2021-03-15 15:22:20|6788.3|6785.5|6791.3|6788.5|6791.6|6788.8|6788.3|6785.5|40
1615821750000|2021-03-15 15:22:30|6791.9|6789.1|6798.8|6796|6800.1|6797.3|6791.9|6789.1|154
1615821760000|2021-03-15 15:22:40|6798.6|6795.8|6800.1|6797.3|6800.3|6797.5|6798.3|6795.5|64
1615821770000|2021-03-15 15:22:50|6799.8|6797|6800.1|6797.3|6800.3|6797.5|6799.6|6796.8|80
1615821780000|2021-03-15 15:23:00|6800.3|6797.5|6798.6|6795.8|6800.3|6797.5|6798.6|6795.8|64
1615821790000|2021-03-15 15:23:10|6798.8|6796|6797.6|6794.8|6799.3|6796.5|6796.3|6793.5|87
1615821800000|2021-03-15 15:23:20|6798.1|6795.3|6800.1|6797.3|6800.1|6797.3|6797.3|6794.5|30
1615821810000|2021-03-15 15:23:30|6798.8|6796|6800.1|6797.3|6800.1|6797.3|6798.8|6796|70
1615821820000|2021-03-15 15:23:40|6800.3|6797.5|6799.1|6796.3|6800.3|6797.5|6798.3|6795.5|48
1615821830000|2021-03-15 15:23:50|6799.3|6796.5|6797.6|6794.8|6800.3|6797.5|6797.6|6794.8|31
1615821840000|2021-03-15 15:24:00|6797.3|6794.5|6798.3|6795.5|6800.1|6797.3|6797.3|6794.5|13
1615821850000|2021-03-15 15:24:10|6798.6|6795.8|6799.1|6796.3|6799.1|6796.3|6797.3|6794.5|11
1615821860000|2021-03-15 15:24:20|6799.3|6796.5|6799.3|6796.5|6800.1|6797.3|6799.3|6796.5|7
1615821870000|2021-03-15 15:24:30|6799.1|6796.3|6797.3|6794.5|6799.1|6796.3|6796.6|6793.8|8
1615821880000|2021-03-15 15:24:40|6796.6|6793.8|6794.1|6791.3|6796.6|6793.8|6794.1|6791.3|17
1615821890000|2021-03-15 15:24:50|6794.3|6791.5|6797.3|6794.5|6798.6|6795.8|6794.3|6791.5|35
1615821900000|2021-03-15 15:25:00|6796.8|6794|6796.3|6793.5|6796.8|6794|6796.3|6793.5|5
1615821910000|2021-03-15 15:25:10|6796.1|6793.3|6794.3|6791.5|6796.1|6793.3|6794.1|6791.3|31
1615821920000|2021-03-15 15:25:20|6794.6|6791.8|6793.1|6790.3|6794.6|6791.8|6792.8|6790|16
1615821930000|2021-03-15 15:25:30|6793.3|6790.5|6795.3|6792.5|6796.1|6793.3|6792.6|6789.8|7
1615821940000|2021-03-15 15:25:40|6794.9|6792.1|6794.8|6792|6795.3|6792.5|6794.3|6791.5|22
1615821950000|2021-03-15 15:25:50|6795.1|6792.3|6795.3|6792.5|6796.8|6794|6794.3|6791.5|23
1615821960000|2021-03-15 15:26:00|6794.8|6792|6795.3|6792.5|6795.3|6792.5|6792.8|6790|24
1615821970000|2021-03-15 15:26:10|6796.1|6793.3|6796.3|6793.5|6797.1|6794.3|6795.3|6792.5|5
1615821980000|2021-03-15 15:26:20|6796.1|6793.3|6792.1|6789.3|6796.3|6793.5|6792.1|6789.3|24
1615821990000|2021-03-15 15:26:30|6791.8|6789|6793.3|6790.5|6793.3|6790.5|6790.3|6787.5|25
1615822000000|2021-03-15 15:26:40|6794.1|6791.3|6794.1|6791.3|6794.3|6791.5|6793.3|6790.5|18
1615822010000|2021-03-15 15:26:50|6793.8|6791|6794.1|6791.3|6795.3|6792.5|6793.3|6790.5|58
1615822020000|2021-03-15 15:27:00|6793.8|6791|6791.8|6789|6793.8|6791|6791.3|6788.5|13
1615822030000|2021-03-15 15:27:10|6791.3|6788.5|6790.6|6787.8|6791.8|6789|6790.6|6787.8|31
1615822040000|2021-03-15 15:27:20|6789.8|6787|6790.3|6787.5|6790.3|6787.5|6789.3|6786.5|4
1615822050000|2021-03-15 15:27:30|6789.3|6786.5|6788.1|6785.3|6789.3|6786.5|6787.6|6784.8|98
1615822060000|2021-03-15 15:27:40|6787.6|6784.8|6787.6|6784.8|6787.8|6785|6787.3|6784.5|13
1615822070000|2021-03-15 15:27:50|6787.8|6785|6788.6|6785.8|6789.1|6786.3|6787.8|6785|3
1615822080000|2021-03-15 15:28:00|6788.8|6786|6788.1|6785.3|6788.8|6786|6786.3|6783.5|56
1615822090000|2021-03-15 15:28:10|6787.8|6785|6786.8|6784|6787.8|6785|6786.8|6784|10
1615822100000|2021-03-15 15:28:20|6787.1|6784.3|6784.6|6781.8|6787.1|6784.3|6784.3|6781.5|11
1615822110000|2021-03-15 15:28:30|6784.3|6781.5|6784.3|6781.5|6785.3|6782.5|6784.3|6781.5|27
1615822120000|2021-03-15 15:28:40|6784.6|6781.8|6783.3|6780.5|6784.9|6782.1|6782.6|6779.8|194
1615822130000|2021-03-15 15:28:50|6783.6|6780.8|6783.6|6780.8|6784.6|6781.8|6783.6|6780.8|31
1615822140000|2021-03-15 15:29:00|6783.3|6780.5|6784.6|6781.8|6784.6|6781.8|6783.3|6780.5|13
1615822150000|2021-03-15 15:29:10|6784.1|6781.3|6784.1|6781.3|6784.3|6781.5|6783.6|6780.8|14
1615822160000|2021-03-15 15:29:20|6783.8|6781|6783.3|6780.5|6783.8|6781|6782.6|6779.8|16
1615822170000|2021-03-15 15:29:30|6783.6|6780.8|6784.3|6781.5|6784.3|6781.5|6783.6|6780.8|16
1615822180000|2021-03-15 15:29:40|6784.1|6781.3|6782.6|6779.8|6784.3|6781.5|6782.6|6779.8|15
1615822190000|2021-03-15 15:29:50|6783.3|6780.5|6783.3|6780.5|6784.1|6781.3|6783.3|6780.5|3
1615822200000|2021-03-15 15:30:00|6784.1|6781.3|6782.6|6779.8|6784.3|6781.5|6782.6|6779.8|69
1615822210000|2021-03-15 15:30:10|6782.8|6780|6783.3|6780.5|6783.3|6780.5|6781.8|6779|16
1615822220000|2021-03-15 15:30:20|6784.3|6781.5|6786.1|6783.3|6786.6|6783.8|6784.3|6781.5|36
1615822230000|2021-03-15 15:30:30|6786.3|6783.5|6785.3|6782.5|6786.3|6783.5|6785.3|6782.5|9
1615822240000|2021-03-15 15:30:40|6784.6|6781.8|6784.3|6781.5|6785.1|6782.3|6784.3|6781.5|17
1615822250000|2021-03-15 15:30:50|6784.8|6782|6785.6|6782.8|6787.1|6784.3|6784.8|6782|31
1615822260000|2021-03-15 15:31:00|6785.8|6783|6789.8|6787|6791.3|6788.5|6784.6|6781.8|36
1615822270000|2021-03-15 15:31:10|6790.3|6787.5|6788.3|6785.5|6790.8|6788|6787.6|6784.8|5
1615822280000|2021-03-15 15:31:20|6787.6|6784.8|6784.3|6781.5|6787.6|6784.8|6784.3|6781.5|20
1615822290000|2021-03-15 15:31:30|6784.6|6781.8|6787.1|6784.3|6787.3|6784.5|6784.6|6781.8|18
1615822300000|2021-03-15 15:31:40|6786.8|6784|6788.3|6785.5|6788.8|6786|6786.8|6784|30
1615822310000|2021-03-15 15:31:50|6788.1|6785.3|6788.1|6785.3|6789.1|6786.3|6788.1|6785.3|38
1615822320000|2021-03-15 15:32:00|6787.5|6784.7|6784.5|6781.7|6787.5|6784.7|6784.3|6781.5|31
1615822330000|2021-03-15 15:32:10|6785.3|6782.5|6784.8|6782|6785.3|6782.5|6784.3|6781.5|11
1615822340000|2021-03-15 15:32:20|6784.5|6781.7|6784.3|6781.5|6785.3|6782.5|6783|6780.2|40
1615822350000|2021-03-15 15:32:30|6783.5|6780.7|6786.5|6783.7|6786.5|6783.7|6782.5|6779.7|9
1615822360000|2021-03-15 15:32:40|6787|6784.2|6786|6783.2|6787|6784.2|6785.5|6782.7|2
1615822370000|2021-03-15 15:32:50|6786.3|6783.5|6788.8|6786|6790|6787.2|6786.3|6783.5|18
1615822380000|2021-03-15 15:33:00|6788.3|6785.5|6787.3|6784.5|6788.3|6785.5|6786.3|6783.5|9
1615822390000|2021-03-15 15:33:10|6787.5|6784.7|6788.8|6786|6789.6|6786.8|6787.5|6784.7|1
1615822400000|2021-03-15 15:33:20|6788.6|6785.8|6789.1|6786.3|6789.3|6786.5|6788.3|6785.5|24
1615822410000|2021-03-15 15:33:30|6788.8|6786|6789.3|6786.5|6789.6|6786.8|6788.3|6785.5|8
1615822420000|2021-03-15 15:33:40|6788.8|6786|6788.8|6786|6790.3|6787.5|6788.3|6785.5|9
1615822430000|2021-03-15 15:33:50|6789|6786.2|6788.8|6786|6789.3|6786.5|6788.3|6785.5|5
1615822440000|2021-03-15 15:34:00|6789.1|6786.3|6789.8|6787|6789.8|6787|6787.6|6784.8|6
1615822450000|2021-03-15 15:34:10|6789.3|6786.5|6789.8|6787|6790|6787.2|6789.3|6786.5|12
1615822460000|2021-03-15 15:34:20|6789.3|6786.5|6788|6785.2|6789.3|6786.5|6787.6|6784.8|10
1615822470000|2021-03-15 15:34:30|6788.3|6785.5|6784.2|6781.4|6789.3|6786.5|6784.2|6781.4|624
1615822480000|2021-03-15 15:34:40|6783.6|6780.8|6781.4|6778.6|6784.6|6781.8|6781.4|6778.6|62
1615822490000|2021-03-15 15:34:50|6781.1|6778.3|6777.3|6774.5|6781.1|6778.3|6775.6|6772.8|140
1615822500000|2021-03-15 15:35:00|6777.6|6774.8|6775.1|6772.3|6778.1|6775.3|6774.4|6771.6|26
1615822510000|2021-03-15 15:35:10|6774.9|6772.1|6774|6771.2|6775.6|6772.8|6773.6|6770.8|28
1615822520000|2021-03-15 15:35:20|6774.6|6771.8|6775.6|6772.8|6775.6|6772.8|6774.4|6771.6|33
1615822530000|2021-03-15 15:35:30|6776.6|6773.8|6774.4|6771.6|6776.6|6773.8|6773.6|6770.8|30
1615822540000|2021-03-15 15:35:40|6774.2|6771.4|6774.4|6771.6|6775.6|6772.8|6773.6|6770.8|20
1615822550000|2021-03-15 15:35:50|6773.9|6771.1|6775.9|6773.1|6776.1|6773.3|6773.6|6770.8|192
1615822560000|2021-03-15 15:36:00|6776.1|6773.3|6777.9|6775.1|6778.1|6775.3|6774.6|6771.8|40
1615822570000|2021-03-15 15:36:10|6777.6|6774.8|6777.4|6774.6|6777.9|6775.1|6776.4|6773.6|14
1615822580000|2021-03-15 15:36:20|6777.3|6774.5|6776.4|6773.6|6777.6|6774.8|6774.6|6771.8|16
1615822590000|2021-03-15 15:36:30|6776.2|6773.4|6774.9|6772.1|6776.2|6773.4|6774.9|6772.1|15
1615822600000|2021-03-15 15:36:40|6773.9|6771.1|6776.4|6773.6|6777.6|6774.8|6773.9|6771.1|49
1615822610000|2021-03-15 15:36:50|6776.6|6773.8|6776.1|6773.3|6777.1|6774.3|6776.1|6773.3|7
1615822620000|2021-03-15 15:37:00|6775.9|6773.1|6775.7|6772.9|6776.4|6773.6|6775.4|6772.6|20
1615822630000|2021-03-15 15:37:10|6775.6|6772.8|6777.9|6775.1|6778.1|6775.3|6774.6|6771.8|13
1615822640000|2021-03-15 15:37:20|6777.7|6774.9|6778.7|6775.9|6779.2|6776.4|6776.9|6774.1|30
1615822650000|2021-03-15 15:37:30|6778.4|6775.6|6779.6|6776.8|6779.9|6777.1|6777.9|6775.1|20
1615822660000|2021-03-15 15:37:40|6780.2|6777.4|6780.9|6778.1|6781.6|6778.8|6779.9|6777.1|23
1615822670000|2021-03-15 15:37:50|6780.4|6777.6|6780.9|6778.1|6781.1|6778.3|6779.1|6776.3|38
1615822680000|2021-03-15 15:38:00|6780.1|6777.3|6778.9|6776.1|6780.6|6777.8|6778.9|6776.1|7
1615822690000|2021-03-15 15:38:10|6779.1|6776.3|6777.6|6774.8|6779.1|6776.3|6777.6|6774.8|9
1615822700000|2021-03-15 15:38:20|6777.1|6774.3|6776.6|6773.8|6777.9|6775.1|6776.6|6773.8|15
1615822710000|2021-03-15 15:38:30|6777.1|6774.3|6776.9|6774.1|6777.9|6775.1|6776.4|6773.6|23
1615822720000|2021-03-15 15:38:40|6776.6|6773.8|6779.4|6776.6|6779.4|6776.6|6775.9|6773.1|21
1615822730000|2021-03-15 15:38:50|6779.7|6776.9|6780.1|6777.3|6781.6|6778.8|6779.1|6776.3|27
1615822740000|2021-03-15 15:39:00|6779.9|6777.1|6781.9|6779.1|6781.9|6779.1|6779.4|6776.6|45
1615822750000|2021-03-15 15:39:10|6781.4|6778.6|6778.6|6775.8|6781.9|6779.1|6778.6|6775.8|13
1615822760000|2021-03-15 15:39:20|6778.4|6775.6|6778.9|6776.1|6779.1|6776.3|6778.4|6775.6|8
1615822770000|2021-03-15 15:39:30|6779.6|6776.8|6782.1|6779.3|6782.8|6780|6779.6|6776.8|562
1615822780000|2021-03-15 15:39:40|6782.3|6779.5|6783.6|6780.8|6784.4|6781.6|6782.3|6779.5|63
1615822790000|2021-03-15 15:39:50|6784.6|6781.8|6786.3|6783.5|6786.3|6783.5|6784.1|6781.3|33
1615822800000|2021-03-15 15:40:00|6786.1|6783.3|6789|6786.2|6789|6786.2|6786.1|6783.3|92
1615822810000|2021-03-15 15:40:10|6789.3|6786.5|6789.3|6786.5|6790|6787.2|6788.3|6785.5|31
1615822820000|2021-03-15 15:40:20|6789.5|6786.7|6787|6784.2|6790|6787.2|6785|6782.2|78
1615822830000|2021-03-15 15:40:30|6786.6|6783.8|6788|6785.2|6788.3|6785.5|6786|6783.2|57
1615822840000|2021-03-15 15:40:40|6788.8|6786|6790.3|6787.5|6792|6789.2|6788.8|6786|126
1615822850000|2021-03-15 15:40:50|6790|6787.2|6791.3|6788.5|6792|6789.2|6788.5|6785.7|33
1615822860000|2021-03-15 15:41:00|6791|6788.2|6793.8|6791|6794|6791.2|6791|6788.2|48
1615822870000|2021-03-15 15:41:10|6794|6791.2|6795.5|6792.7|6795.5|6792.7|6793|6790.2|22
1615822880000|2021-03-15 15:41:20|6795.3|6792.5|6792.8|6790|6795.3|6792.5|6792.5|6789.7|33
1615822890000|2021-03-15 15:41:30|6793|6790.2|6795.8|6793|6796|6793.2|6792|6789.2|169
1615822900000|2021-03-15 15:41:40|6795.3|6792.5|6793.3|6790.5|6795.5|6792.7|6793|6790.2|14
1615822910000|2021-03-15 15:41:50|6794|6791.2|6793.5|6790.7|6794|6791.2|6793|6790.2|9
1615822920000|2021-03-15 15:42:00|6793.8|6791|6791.3|6788.5|6794|6791.2|6791.3|6788.5|49
1615822930000|2021-03-15 15:42:10|6791|6788.2|6791|6788.2|6792.3|6789.5|6791|6788.2|16
1615822940000|2021-03-15 15:42:20|6790.3|6787.5|6787.5|6784.7|6790.3|6787.5|6787.3|6784.5|27
1615822950000|2021-03-15 15:42:30|6787.3|6784.5|6786.5|6783.7|6787.3|6784.5|6786.3|6783.5|22
1615822960000|2021-03-15 15:42:40|6787.3|6784.5|6787|6784.2|6788|6785.2|6787|6784.2|20
1615822970000|2021-03-15 15:42:50|6786.8|6784|6787.5|6784.7|6787.5|6784.7|6786|6783.2|4
1615822980000|2021-03-15 15:43:00|6787.8|6785|6784.3|6781.5|6788|6785.2|6783.3|6780.5|106
1615822990000|2021-03-15 15:43:10|6784|6781.2|6785|6782.2|6786|6783.2|6784|6781.2|19
1615823000000|2021-03-15 15:43:20|6785.3|6782.5|6784|6781.2|6785.5|6782.7|6783|6780.2|45
1615823010000|2021-03-15 15:43:30|6784.3|6781.5|6782.5|6779.7|6784.3|6781.5|6782.3|6779.5|16
1615823020000|2021-03-15 15:43:40|6782.3|6779.5|6785.8|6783|6786|6783.2|6782.3|6779.5|31
1615823030000|2021-03-15 15:43:50|6785.3|6782.5|6788.5|6785.7|6789.5|6786.7|6784.5|6781.7|61
1615823040000|2021-03-15 15:44:00|6788|6785.2|6785.8|6783|6788|6785.2|6785.5|6782.7|40
1615823050000|2021-03-15 15:44:10|6786.5|6783.7|6786.3|6783.5|6787.3|6784.5|6786.3|6783.5|3
1615823060000|2021-03-15 15:44:20|6786.6|6783.8|6787|6784.2|6788.4|6785.6|6786.6|6783.8|28
1615823070000|2021-03-15 15:44:30|6786.8|6784|6786|6783.2|6787.8|6785|6786|6783.2|47
1615823080000|2021-03-15 15:44:40|6786.8|6784|6789|6786.2|6789|6786.2|6786.8|6784|11
1615823090000|2021-03-15 15:44:50|6789.5|6786.7|6788|6785.2|6789.5|6786.7|6787.3|6784.5|136
1615823100000|2021-03-15 15:45:00|6787.8|6785|6788.5|6785.7|6788.8|6786|6787.8|6785|18
1615823110000|2021-03-15 15:45:10|6788.8|6786|6786.5|6783.7|6788.8|6786|6786.3|6783.5|11
1615823120000|2021-03-15 15:45:20|6786.3|6783.5|6787.8|6785|6787.8|6785|6786.3|6783.5|11
1615823130000|2021-03-15 15:45:30|6788.5|6785.7|6788|6785.2|6789|6786.2|6787.8|6785|5
1615823140000|2021-03-15 15:45:40|6787.8|6785|6788.5|6785.7|6788.5|6785.7|6787.8|6785|6
1615823150000|2021-03-15 15:45:50|6787.8|6785|6786.8|6784|6787.8|6785|6786.5|6783.7|51
1615823160000|2021-03-15 15:46:00|6786.5|6783.7|6784.5|6781.7|6787.5|6784.7|6784.5|6781.7|10
1615823170000|2021-03-15 15:46:10|6784|6781.2|6786|6783.2|6786|6783.2|6783.3|6780.5|66
1615823180000|2021-03-15 15:46:20|6785.8|6783|6783.8|6781|6785.8|6783|6783.8|6781|19
1615823190000|2021-03-15 15:46:30|6783.5|6780.7|6782.3|6779.5|6783.5|6780.7|6781.5|6778.7|16
1615823200000|2021-03-15 15:46:40|6782.5|6779.7|6783.3|6780.5|6783.5|6780.7|6782|6779.2|210
1615823210000|2021-03-15 15:46:50|6783.5|6780.7|6785.5|6782.7|6785.5|6782.7|6783.3|6780.5|7
1615823220000|2021-03-15 15:47:00|6785.3|6782.5|6787.5|6784.7|6788|6785.2|6785.3|6782.5|21
1615823230000|2021-03-15 15:47:10|6787.8|6785|6789.5|6786.7|6789.5|6786.7|6787|6784.2|13
1615823240000|2021-03-15 15:47:20|6789|6786.2|6786|6783.2|6789|6786.2|6785.5|6782.7|67
1615823250000|2021-03-15 15:47:30|6785.8|6783|6786.5|6783.7|6787|6784.2|6784.5|6781.7|17
1615823260000|2021-03-15 15:47:40|6786.3|6783.5|6785.5|6782.7|6787.5|6784.7|6785.5|6782.7|27
1615823270000|2021-03-15 15:47:50|6784.7|6781.9|6785.5|6782.7|6785.5|6782.7|6783.5|6780.7|4
1615823280000|2021-03-15 15:48:00|6786.5|6783.7|6785.7|6782.9|6786.5|6783.7|6785|6782.2|17
1615823290000|2021-03-15 15:48:10|6786|6783.2|6784|6781.2|6786|6783.2|6783.5|6780.7|85
1615823300000|2021-03-15 15:48:20|6784.2|6781.4|6785.7|6782.9|6786|6783.2|6784.2|6781.4|14
1615823310000|2021-03-15 15:48:30|6785.5|6782.7|6786.2|6783.4|6787|6784.2|6785.2|6782.4|6
1615823320000|2021-03-15 15:48:40|6785.7|6782.9|6787|6784.2|6787|6784.2|6785.2|6782.4|1
1615823330000|2021-03-15 15:48:50|6786.5|6783.7|6786.5|6783.7|6786.5|6783.7|6784.7|6781.9|14
1615823340000|2021-03-15 15:49:00|6787|6784.2|6787.5|6784.7|6789.5|6786.7|6787|6784.2|20
1615823350000|2021-03-15 15:49:10|6787.2|6784.4|6788.5|6785.7|6789|6786.2|6787|6784.2|30
1615823360000|2021-03-15 15:49:20|6787.7|6784.9|6787.2|6784.4|6788.7|6785.9|6786.7|6783.9|39
1615823370000|2021-03-15 15:49:30|6786.8|6784|6787.5|6784.7|6787.5|6784.7|6785.5|6782.7|81
1615823380000|2021-03-15 15:49:40|6787|6784.2|6786.2|6783.4|6787|6784.2|6785.7|6782.9|13
1615823390000|2021-03-15 15:49:50|6785.7|6782.9|6787.5|6784.7|6787.5|6784.7|6785.5|6782.7|117
1615823400000|2021-03-15 15:50:00|6787.7|6784.9|6786|6783.2|6788.2|6785.4|6785.7|6782.9|300
1615823410000|2021-03-15 15:50:10|6785.7|6782.9|6784.2|6781.4|6785.7|6782.9|6783|6780.2|18
1615823420000|2021-03-15 15:50:20|6784.5|6781.7|6785|6782.2|6786.5|6783.7|6784.5|6781.7|7
1615823430000|2021-03-15 15:50:30|6784.7|6781.9|6786.7|6783.9|6786.7|6783.9|6784.7|6781.9|14
1615823440000|2021-03-15 15:50:40|6786|6783.2|6789|6786.2|6789.7|6786.9|6786|6783.2|19
1615823450000|2021-03-15 15:50:50|6788.7|6785.9|6789|6786.2|6789.5|6786.7|6788|6785.2|21
1615823460000|2021-03-15 15:51:00|6788.5|6785.7|6790.7|6787.9|6790.7|6787.9|6788.5|6785.7|48
1615823470000|2021-03-15 15:51:10|6791|6788.2|6791|6788.2|6792.5|6789.7|6790.7|6787.9|109
1615823480000|2021-03-15 15:51:20|6791.5|6788.7|6792|6789.2|6792|6789.2|6791.5|6788.7|6
1615823490000|2021-03-15 15:51:30|6791.7|6788.9|6789.5|6786.7|6791.7|6788.9|6788.5|6785.7|322
1615823500000|2021-03-15 15:51:40|6789.2|6786.4|6791|6788.2|6791.5|6788.7|6789|6786.2|164
1615823510000|2021-03-15 15:51:50|6790.7|6787.9|6791.2|6788.4|6792|6789.2|6788.5|6785.7|327
1615823520000|2021-03-15 15:52:00|6790.7|6787.9|6791.7|6788.9|6792.9|6790.1|6790.2|6787.4|71
1615823530000|2021-03-15 15:52:10|6791.4|6788.6|6791.9|6789.1|6792.9|6790.1|6791.4|6788.6|10
1615823540000|2021-03-15 15:52:20|6792.2|6789.4|6792.6|6789.8|6792.9|6790.1|6791.7|6788.9|18
1615823550000|2021-03-15 15:52:30|6792.9|6790.1|6792.9|6790.1|6793.9|6791.1|6791.9|6789.1|17
1615823560000|2021-03-15 15:52:40|6793.2|6790.4|6791.7|6788.9|6793.4|6790.6|6791.2|6788.4|23
1615823570000|2021-03-15 15:52:50|6791.4|6788.6|6791.2|6788.4|6791.9|6789.1|6790.9|6788.1|6
1615823580000|2021-03-15 15:53:00|6791.4|6788.6|6790.9|6788.1|6791.4|6788.6|6789.9|6787.1|37
1615823590000|2021-03-15 15:53:10|6791.2|6788.4|6792.9|6790.1|6792.9|6790.1|6790.9|6788.1|30
1615823600000|2021-03-15 15:53:20|6793.2|6790.4|6794.4|6791.6|6794.4|6791.6|6793.2|6790.4|19
1615823610000|2021-03-15 15:53:30|6794.6|6791.8|6796.9|6794.1|6797.9|6795.1|6794.6|6791.8|248
1615823620000|2021-03-15 15:53:40|6797.2|6794.4|6796.2|6793.4|6797.2|6794.4|6796.2|6793.4|86
1615823630000|2021-03-15 15:53:50|6795.9|6793.1|6796.9|6794.1|6796.9|6794.1|6795.9|6793.1|46
1615823640000|2021-03-15 15:54:00|6796.7|6793.9|6795.4|6792.6|6796.7|6793.9|6794.9|6792.1|51
1615823650000|2021-03-15 15:54:10|6795.9|6793.1|6795.4|6792.6|6795.9|6793.1|6795.4|6792.6|19
1615823660000|2021-03-15 15:54:20|6795.6|6792.8|6796.6|6793.8|6797.4|6794.6|6795.4|6792.6|75
1615823670000|2021-03-15 15:54:30|6796.9|6794.1|6797.9|6795.1|6798.9|6796.1|6796.9|6794.1|75
1615823680000|2021-03-15 15:54:40|6797.6|6794.8|6800.9|6798.1|6800.9|6798.1|6797.2|6794.4|179
1615823690000|2021-03-15 15:54:50|6801.3|6798.5|6801.6|6798.8|6801.9|6799.1|6800.9|6798.1|56
1615823700000|2021-03-15 15:55:00|6801.9|6799.1|6806.2|6803.4|6806.2|6803.4|6801.9|6799.1|467
1615823710000|2021-03-15 15:55:10|6805.9|6803.1|6805.9|6803.1|6808.4|6805.6|6805.4|6802.6|494
1615823720000|2021-03-15 15:55:20|6805.6|6802.8|6808.8|6806|6808.8|6806|6805.6|6802.8|157
1615823730000|2021-03-15 15:55:30|6809.1|6806.3|6809.1|6806.3|6809.6|6806.8|6808.1|6805.3|78
1615823740000|2021-03-15 15:55:40|6809.6|6806.8|6809.6|6806.8|6810.3|6807.5|6808.1|6805.3|64
1615823750000|2021-03-15 15:55:50|6809.3|6806.5|6808.6|6805.8|6809.3|6806.5|6807.8|6805|24
1615823760000|2021-03-15 15:56:00|6808.9|6806.1|6803.9|6801.1|6810.6|6807.8|6803.9|6801.1|53
1615823770000|2021-03-15 15:56:10|6804.3|6801.5|6805.3|6802.5|6805.3|6802.5|6803.1|6800.3|81
1615823780000|2021-03-15 15:56:20|6805.6|6802.8|6810.3|6807.5|6810.3|6807.5|6805.6|6802.8|23
1615823790000|2021-03-15 15:56:30|6809.9|6807.1|6808.3|6805.5|6809.9|6807.1|6806.8|6804|102
1615823800000|2021-03-15 15:56:40|6807.6|6804.8|6806.9|6804.1|6808.6|6805.8|6806.9|6804.1|123
1615823810000|2021-03-15 15:56:50|6805.7|6802.9|6803.6|6800.8|6806.1|6803.3|6803.6|6800.8|84
1615823820000|2021-03-15 15:57:00|6803.3|6800.5|6806.1|6803.3|6806.8|6804|6802.9|6800.1|54
1615823830000|2021-03-15 15:57:10|6805.6|6802.8|6804.6|6801.8|6805.9|6803.1|6804.3|6801.5|510
1615823840000|2021-03-15 15:57:20|6804.9|6802.1|6805.9|6803.1|6806.6|6803.8|6804.9|6802.1|84
1615823850000|2021-03-15 15:57:30|6805.5|6802.7|6807.6|6804.8|6807.9|6805.1|6804.9|6802.1|26
1615823860000|2021-03-15 15:57:40|6806.9|6804.1|6806.3|6803.5|6807.8|6805|6805.3|6802.5|49
1615823870000|2021-03-15 15:57:50|6806.9|6804.1|6810.3|6807.5|6810.6|6807.8|6806.6|6803.8|237
1615823880000|2021-03-15 15:58:00|6810.6|6807.8|6809.3|6806.5|6810.6|6807.8|6808.6|6805.8|59
1615823890000|2021-03-15 15:58:10|6808.9|6806.1|6809.1|6806.3|6809.6|6806.8|6808.1|6805.3|41
1615823900000|2021-03-15 15:58:20|6809.3|6806.5|6814.1|6811.3|6814.1|6811.3|6809.3|6806.5|119
1615823910000|2021-03-15 15:58:30|6814.3|6811.5|6815.6|6812.8|6815.6|6812.8|6813|6810.2|95
1615823920000|2021-03-15 15:58:40|6815.8|6813|6815.3|6812.5|6817.3|6814.5|6815.3|6812.5|172
1615823930000|2021-03-15 15:58:50|6815.1|6812.3|6814.1|6811.3|6815.3|6812.5|6814.1|6811.3|15
1615823940000|2021-03-15 15:59:00|6813.6|6810.8|6813.8|6811|6813.8|6811|6812.3|6809.5|29
1615823950000|2021-03-15 15:59:10|6814.3|6811.5|6812.3|6809.5|6814.3|6811.5|6811.8|6809|29
1615823960000|2021-03-15 15:59:20|6812.6|6809.8|6813.3|6810.5|6813.3|6810.5|6812.6|6809.8|65
1615823970000|2021-03-15 15:59:30|6813.1|6810.3|6813.6|6810.8|6814.8|6812|6813|6810.2|53
1615823980000|2021-03-15 15:59:40|6813.2|6810.4|6812.3|6809.5|6813.3|6810.5|6809.6|6806.8|82
1615823990000|2021-03-15 15:59:50|6812|6809.2|6811.8|6809|6812.3|6809.5|6811.6|6808.8|18
1615824000000|2021-03-15 16:00:00|6811.6|6808.8|6812.6|6809.8|6814.3|6811.5|6811.1|6808.3|51
1615824010000|2021-03-15 16:00:10|6812.8|6810|6815.6|6812.8|6815.6|6812.8|6812.6|6809.8|24
1615824020000|2021-03-15 16:00:20|6815.9|6813.1|6820.1|6817.3|6820.1|6817.3|6815.5|6812.7|82
1615824030000|2021-03-15 16:00:30|6820.3|6817.5|6817.6|6814.8|6821.6|6818.8|6816.9|6814.1|160
1615824040000|2021-03-15 16:00:40|6817.9|6815.1|6816.4|6813.6|6819.9|6817.1|6816.4|6813.6|21
1615824050000|2021-03-15 16:00:50|6816.6|6813.8|6818.9|6816.1|6818.9|6816.1|6816.4|6813.6|37
1615824060000|2021-03-15 16:01:00|6818.7|6815.9|6818.6|6815.8|6819.4|6816.6|6816.2|6813.4|61
1615824070000|2021-03-15 16:01:10|6818.9|6816.1|6819.2|6816.4|6820.4|6817.6|6818.2|6815.4|40
1615824080000|2021-03-15 16:01:20|6818.9|6816.1|6820.7|6817.9|6820.9|6818.1|6818.7|6815.9|51
1615824090000|2021-03-15 16:01:30|6820.4|6817.6|6826.6|6823.8|6827.6|6824.8|6819.7|6816.9|219
1615824100000|2021-03-15 16:01:40|6826.3|6823.5|6825.6|6822.8|6828.1|6825.3|6824.8|6822|103
1615824110000|2021-03-15 16:01:50|6825.3|6822.5|6825.4|6822.6|6826.1|6823.3|6823.9|6821.1|85
1615824120000|2021-03-15 16:02:00|6825.6|6822.8|6826.4|6823.6|6826.6|6823.8|6822.9|6820.1|67
1615824130000|2021-03-15 16:02:10|6826.2|6823.4|6826.9|6824.1|6827.6|6824.8|6825.4|6822.6|43
1615824140000|2021-03-15 16:02:20|6827.1|6824.3|6827.9|6825.1|6829.2|6826.4|6826.9|6824.1|69
1615824150000|2021-03-15 16:02:30|6827.5|6824.7|6827.6|6824.8|6827.6|6824.8|6825.2|6822.4|94
1615824160000|2021-03-15 16:02:40|6827.9|6825.1|6828.2|6825.4|6828.9|6826.1|6825.7|6822.9|67
1615824170000|2021-03-15 16:02:50|6828.4|6825.6|6829.4|6826.6|6829.4|6826.6|6828.2|6825.4|10
1615824180000|2021-03-15 16:03:00|6829.2|6826.4|6828.2|6825.4|6830.9|6828.1|6828.2|6825.4|49
1615824190000|2021-03-15 16:03:10|6828.4|6825.6|6828.6|6825.8|6830.2|6827.4|6828.2|6825.4|43
1615824200000|2021-03-15 16:03:20|6829.2|6826.4|6827.9|6825.1|6829.2|6826.4|6827.2|6824.4|20
1615824210000|2021-03-15 16:03:30|6828.1|6825.3|6830.1|6827.3|6831.6|6828.8|6827.9|6825.1|156
1615824220000|2021-03-15 16:03:40|6829.1|6826.3|6829.4|6826.6|6831.4|6828.6|6828.6|6825.8|142
1615824230000|2021-03-15 16:03:50|6829.6|6826.8|6828.9|6826.1|6830.1|6827.3|6828.6|6825.8|15
1615824240000|2021-03-15 16:04:00|6828.4|6825.6|6823.4|6820.6|6828.6|6825.8|6823.4|6820.6|166
1615824250000|2021-03-15 16:04:10|6823.9|6821.1|6825.9|6823.1|6826.6|6823.8|6823.6|6820.8|32
1615824260000|2021-03-15 16:04:20|6827.9|6825.1|6825.4|6822.6|6827.9|6825.1|6825.4|6822.6|79
1615824270000|2021-03-15 16:04:30|6825.2|6822.4|6827.2|6824.4|6827.9|6825.1|6824.9|6822.1|40
1615824280000|2021-03-15 16:04:40|6827.4|6824.6|6827.7|6824.9|6827.9|6825.1|6826.9|6824.1|1
1615824290000|2021-03-15 16:04:50|6827.4|6824.6|6826.4|6823.6|6827.4|6824.6|6824.2|6821.4|27
1615824300000|2021-03-15 16:05:00|6826.2|6823.4|6826.2|6823.4|6827.9|6825.1|6825.9|6823.1|38
1615824310000|2021-03-15 16:05:10|6825.7|6822.9|6825.2|6822.4|6825.7|6822.9|6823.4|6820.6|14
1615824320000|2021-03-15 16:05:20|6824.6|6821.8|6824.9|6822.1|6825.7|6822.9|6823.9|6821.1|73
1615824330000|2021-03-15 16:05:30|6824.2|6821.4|6824.7|6821.9|6824.9|6822.1|6823.9|6821.1|27
1615824340000|2021-03-15 16:05:40|6824.4|6821.6|6826.4|6823.6|6826.4|6823.6|6824.4|6821.6|4
1615824350000|2021-03-15 16:05:50|6826.6|6823.8|6827.7|6824.9|6828.2|6825.4|6826.6|6823.8|12
1615824360000|2021-03-15 16:06:00|6827.9|6825.1|6827.2|6824.4|6828.2|6825.4|6826.7|6823.9|11
1615824370000|2021-03-15 16:06:10|6827.4|6824.6|6827.4|6824.6|6827.9|6825.1|6826.2|6823.4|53
1615824380000|2021-03-15 16:06:20|6827.7|6824.9|6828.9|6826.1|6828.9|6826.1|6827.2|6824.4|19
1615824390000|2021-03-15 16:06:30|6829.9|6827.1|6827.4|6824.6|6830.7|6827.9|6827.2|6824.4|29
1615824400000|2021-03-15 16:06:40|6826.9|6824.1|6827.2|6824.4|6828.7|6825.9|6826.4|6823.6|46
1615824410000|2021-03-15 16:06:50|6827.4|6824.6|6826.9|6824.1|6827.7|6824.9|6826.7|6823.9|7
1615824420000|2021-03-15 16:07:00|6826.7|6823.9|6826.9|6824.1|6827.7|6824.9|6826.2|6823.4|23
1615824430000|2021-03-15 16:07:10|6827.7|6824.9|6828.9|6826.1|6828.9|6826.1|6827.7|6824.9|14
1615824440000|2021-03-15 16:07:20|6829.2|6826.4|6827.9|6825.1|6829.4|6826.6|6827.9|6825.1|16
1615824450000|2021-03-15 16:07:30|6828.2|6825.4|6828.9|6826.1|6828.9|6826.1|6827.9|6825.1|16
1615824460000|2021-03-15 16:07:40|6828.7|6825.9|6829.7|6826.9|6829.9|6827.1|6828.7|6825.9|12
1615824470000|2021-03-15 16:07:50|6829.4|6826.6|6831.9|6829.1|6831.9|6829.1|6829.4|6826.6|28
1615824480000|2021-03-15 16:08:00|6831.7|6828.9|6831.9|6829.1|6832.6|6829.8|6830.7|6827.9|104
1615824490000|2021-03-15 16:08:10|6831.7|6828.9|6828.9|6826.1|6831.7|6828.9|6828.9|6826.1|32
1615824500000|2021-03-15 16:08:20|6829.2|6826.4|6829.9|6827.1|6830.2|6827.4|6828.4|6825.6|64
1615824510000|2021-03-15 16:08:30|6830.2|6827.4|6828.2|6825.4|6830.4|6827.6|6827.9|6825.1|646
1615824520000|2021-03-15 16:08:40|6828.4|6825.6|6829.4|6826.6|6829.4|6826.6|6828.4|6825.6|119
1615824530000|2021-03-15 16:08:50|6828.9|6826.1|6825.9|6823.1|6829.2|6826.4|6825.4|6822.6|34
1615824540000|2021-03-15 16:09:00|6826.4|6823.6|6826.4|6823.6|6827.2|6824.4|6826.2|6823.4|27
1615824550000|2021-03-15 16:09:10|6826.7|6823.9|6826.9|6824.1|6827.4|6824.6|6826.4|6823.6|25
1615824560000|2021-03-15 16:09:20|6827.7|6824.9|6830.4|6827.6|6830.7|6827.9|6827.7|6824.9|26
1615824570000|2021-03-15 16:09:30|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|6827.7|6824.9|129
1615824580000|2021-03-15 16:09:40|6829.9|6827.1|6828.9|6826.1|6829.9|6827.1|6827.4|6824.6|48
1615824590000|2021-03-15 16:09:50|6828.4|6825.6|6828.9|6826.1|6829.4|6826.6|6828.4|6825.6|14
1615824600000|2021-03-15 16:10:00|6829.2|6826.4|6828.2|6825.4|6830.2|6827.4|6828.2|6825.4|51
1615824610000|2021-03-15 16:10:10|6828.4|6825.6|6830.7|6827.9|6830.7|6827.9|6828.4|6825.6|23
1615824620000|2021-03-15 16:10:20|6831.2|6828.4|6829.4|6826.6|6831.4|6828.6|6828.9|6826.1|136
1615824630000|2021-03-15 16:10:30|6828.9|6826.1|6827.9|6825.1|6828.9|6826.1|6827.4|6824.6|25
1615824640000|2021-03-15 16:10:40|6828.2|6825.4|6829.4|6826.6|6829.4|6826.6|6828.2|6825.4|42
1615824650000|2021-03-15 16:10:50|6829|6825|6827.4|6824.6|6829|6825.6|6825.4|6822.6|311
1615824660000|2021-03-15 16:11:00|6827.7|6824.9|6826.4|6823.6|6827.9|6825.1|6826.4|6823.6|49
1615824670000|2021-03-15 16:11:10|6826.7|6823.9|6826.4|6823.6|6826.7|6823.9|6826.2|6823.4|55
1615824680000|2021-03-15 16:11:20|6826.7|6823.9|6825.7|6822.9|6827|6824.2|6825|6822.2|112
1615824690000|2021-03-15 16:11:30|6825.2|6822.4|6824.2|6821.4|6826.7|6823.9|6824.2|6821.4|100
1615824700000|2021-03-15 16:11:40|6824.4|6821.6|6824.7|6821.9|6825|6822.2|6824|6821.2|27
1615824710000|2021-03-15 16:11:50|6823|6820.2|6821.7|6818.9|6823|6820.2|6821.2|6818.4|187
1615824720000|2021-03-15 16:12:00|6822|6819.2|6820.7|6817.9|6822|6819.2|6819.7|6816.9|164
1615824730000|2021-03-15 16:12:10|6821.5|6818.7|6821.6|6818.8|6822|6819.2|6821.5|6818.7|55
1615824740000|2021-03-15 16:12:20|6820.7|6817.9|6819.5|6816.7|6820.7|6817.9|6819.2|6816.4|17
1615824750000|2021-03-15 16:12:30|6819.7|6816.9|6820.5|6817.7|6820.7|6817.9|6819.5|6816.7|19
1615824760000|2021-03-15 16:12:40|6820.7|6817.9|6820.7|6817.9|6820.7|6817.9|6820.2|6817.4|10
1615824770000|2021-03-15 16:12:50|6821.5|6818.7|6822|6819.2|6822|6819.2|6821.5|6818.7|37
1615824780000|2021-03-15 16:13:00|6821.7|6818.9|6821|6818.2|6822|6819.2|6820|6817.2|91
1615824790000|2021-03-15 16:13:10|6820.5|6817.7|6822|6819.2|6822|6819.2|6820.5|6817.7|39
1615824800000|2021-03-15 16:13:20|6821.7|6818.9|6821.5|6818.7|6822|6819.2|6821.5|6818.7|29
1615824810000|2021-03-15 16:13:30|6822|6819.2|6822|6819.2|6824.4|6821.6|6822|6819.2|183
1615824820000|2021-03-15 16:13:40|6823.2|6820.4|6822|6819.2|6823.2|6820.4|6822|6819.2|205
1615824830000|2021-03-15 16:13:50|6821.7|6818.9|6823.7|6820.9|6823.7|6820.9|6821.7|6818.9|29
1615824840000|2021-03-15 16:14:00|6823.9|6821.1|6826.4|6823.6|6826.4|6823.6|6823.9|6821.1|53
1615824850000|2021-03-15 16:14:10|6826.7|6823.9|6829.4|6826.6|6829.4|6826.6|6826.7|6823.9|32
1615824860000|2021-03-15 16:14:20|6829.7|6826.9|6828|6825.2|6829.7|6826.9|6827.7|6824.9|15
1615824870000|2021-03-15 16:14:30|6827.7|6824.9|6828.7|6825.9|6828.7|6825.9|6827.7|6824.9|40
1615824880000|2021-03-15 16:14:40|6829.2|6826.4|6829.7|6826.9|6829.7|6826.9|6828.7|6825.9|13
1615824890000|2021-03-15 16:14:50|6829.4|6826.6|6828.7|6825.9|6829.4|6826.6|6828.7|6825.9|42
1615824900000|2021-03-15 16:15:00|6828.4|6825.6|6832.3|6829.5|6833.2|6830.4|6828.4|6825.6|78
1615824910000|2021-03-15 16:15:10|6831.4|6828.6|6831.2|6828.4|6831.7|6828.9|6830|6827.2|56
1615824920000|2021-03-15 16:15:20|6831.4|6828.6|6831.7|6828.9|6831.7|6828.9|6830.7|6827.9|13
1615824930000|2021-03-15 16:15:30|6831.2|6828.4|6830.2|6827.4|6831.7|6828.9|6829.7|6826.9|26
1615824940000|2021-03-15 16:15:40|6829.7|6826.9|6830|6827.2|6830.2|6827.4|6829.7|6826.9|19
1615824950000|2021-03-15 16:15:50|6829.7|6826.9|6828.7|6825.9|6830|6827.2|6828.7|6825.9|47
1615824960000|2021-03-15 16:16:00|6829|6826.2|6829.7|6826.9|6831.2|6828.4|6829|6826.2|35
1615824970000|2021-03-15 16:16:10|6830|6827.2|6826.7|6823.9|6830.4|6827.6|6826.4|6823.6|43
1615824980000|2021-03-15 16:16:20|6827|6824.2|6826.7|6823.9|6827.7|6824.9|6826.7|6823.9|7
1615824990000|2021-03-15 16:16:30|6826.9|6824.1|6826.7|6823.9|6827.4|6824.6|6825.7|6822.9|30
1615825000000|2021-03-15 16:16:40|6828.7|6825.9|6828.7|6825.9|6828.7|6825.9|6828.7|6825.9|65
1615825010000|2021-03-15 16:16:50|6829|6826.2|6830.7|6827.9|6831.7|6828.9|6829|6826.2|69
1615825020000|2021-03-15 16:17:00|6831.2|6828.4|6830.7|6827.9|6831.4|6828.6|6830.7|6827.9|8
1615825030000|2021-03-15 16:17:10|6830.5|6827.7|6829.7|6826.9|6830.5|6827.7|6829.7|6826.9|9
1615825040000|2021-03-15 16:17:20|6829.8|6827|6832.7|6829.9|6833.7|6830.9|6829.5|6826.7|71
1615825050000|2021-03-15 16:17:30|6832.5|6829.7|6831.7|6828.9|6832.5|6829.7|6831.5|6828.7|28
1615825060000|2021-03-15 16:17:40|6831.5|6828.7|6832.2|6829.4|6832.2|6829.4|6831.2|6828.4|34
1615825070000|2021-03-15 16:17:50|6832.5|6829.7|6832|6829.2|6833|6830.2|6831.7|6828.9|22
1615825080000|2021-03-15 16:18:00|6832.4|6829.6|6832.7|6829.9|6833|6830.2|6831.7|6828.9|76
1615825090000|2021-03-15 16:18:10|6832.4|6829.6|6831.7|6828.9|6832.4|6829.6|6831.7|6828.9|17
1615825100000|2021-03-15 16:18:20|6831.4|6828.6|6831.2|6828.4|6831.4|6828.6|6830.7|6827.9|97
1615825110000|2021-03-15 16:18:30|6831.4|6828.6|6830.7|6827.9|6831.7|6828.9|6830.7|6827.9|68
1615825120000|2021-03-15 16:18:40|6830.9|6828.1|6830.7|6827.9|6831.5|6828.7|6830.7|6827.9|4
1615825130000|2021-03-15 16:18:50|6831.2|6828.4|6830.7|6827.9|6831.2|6828.4|6830.2|6827.4|16
1615825140000|2021-03-15 16:19:00|6830.9|6828.1|6832|6829.2|6832|6829.2|6830.9|6828.1|31
1615825150000|2021-03-15 16:19:10|6832.7|6829.9|6832|6829.2|6834|6831.2|6832|6829.2|38
1615825160000|2021-03-15 16:19:20|6831.7|6828.9|6832.4|6829.6|6832.4|6829.6|6831|6828.2|16
1615825170000|2021-03-15 16:19:30|6832.7|6829.9|6830.7|6827.9|6832.7|6829.9|6830.7|6827.9|26
1615825180000|2021-03-15 16:19:40|6831.4|6828.6|6830.4|6827.6|6831.7|6828.9|6830.4|6827.6|13
1615825190000|2021-03-15 16:19:50|6830.7|6827.9|6831.2|6828.4|6831.4|6828.6|6830.4|6827.6|8
1615825200000|2021-03-15 16:20:00|6831.4|6828.6|6835.7|6832.9|6835.7|6832.9|6831.4|6828.6|95
1615825210000|2021-03-15 16:20:10|6836.6|6833.8|6837.7|6834.9|6839|6836.2|6836.6|6833.8|293
1615825220000|2021-03-15 16:20:20|6838|6835.2|6839|6836.2|6839.4|6836.6|6838|6835.2|39
1615825230000|2021-03-15 16:20:30|6839.2|6836.4|6838.4|6835.6|6842.9|6840.1|6838.4|6835.6|467
1615825240000|2021-03-15 16:20:40|6838.9|6836.1|6840.1|6837.3|6840.1|6837.3|6838.4|6835.6|53
1615825250000|2021-03-15 16:20:50|6839.9|6837.1|6839.2|6836.4|6840.1|6837.3|6839.2|6836.4|15
1615825260000|2021-03-15 16:21:00|6838.9|6836.1|6839.1|6836.3|6839.6|6836.8|6838.9|6836.1|11
1615825270000|2021-03-15 16:21:10|6839.9|6837.1|6838.4|6835.6|6839.9|6837.1|6837.4|6834.6|32
1615825280000|2021-03-15 16:21:20|6838.6|6835.8|6835.9|6833.1|6840.1|6837.3|6835.9|6833.1|36
1615825290000|2021-03-15 16:21:30|6835.4|6832.6|6834.1|6831.3|6837.1|6834.3|6834.1|6831.3|45
1615825300000|2021-03-15 16:21:40|6834.4|6831.6|6835.9|6833.1|6836.1|6833.3|6834.4|6831.6|12
1615825310000|2021-03-15 16:21:50|6836.4|6833.6|6836.7|6833.9|6837.4|6834.6|6835.9|6833.1|21
1615825320000|2021-03-15 16:22:00|6836.4|6833.6|6836.9|6834.1|6836.9|6834.1|6836.4|6833.6|7
1615825330000|2021-03-15 16:22:10|6836.7|6833.9|6836.6|6833.8|6836.7|6833.9|6835.4|6832.6|17
1615825340000|2021-03-15 16:22:20|6837.1|6834.3|6835.9|6833.1|6837.1|6834.3|6835.4|6832.6|12
1615825350000|2021-03-15 16:22:30|6835.4|6832.6|6835.4|6832.6|6836.9|6834.1|6835.4|6832.6|29
1615825360000|2021-03-15 16:22:40|6835.2|6832.4|6835.4|6832.6|6835.4|6832.6|6834.9|6832.1|7
1615825370000|2021-03-15 16:22:50|6835.9|6833.1|6836.4|6833.6|6837.1|6834.3|6835.9|6833.1|26
1615825380000|2021-03-15 16:23:00|6837.4|6834.6|6836.4|6833.6|6837.4|6834.6|6836.4|6833.6|9
1615825390000|2021-03-15 16:23:10|6836.6|6833.8|6836.4|6833.6|6836.9|6834.1|6835.6|6832.8|123
1615825400000|2021-03-15 16:23:20|6836.9|6834.1|6837.4|6834.6|6837.4|6834.6|6836.9|6834.1|13
1615825410000|2021-03-15 16:23:30|6836.6|6833.8|6837.4|6834.6|6838.1|6835.3|6835.9|6833.1|77
1615825420000|2021-03-15 16:23:40|6837.1|6834.3|6836.4|6833.6|6837.1|6834.3|6835.9|6833.1|61
1615825430000|2021-03-15 16:23:50|6836.1|6833.3|6836.1|6833.3|6836.1|6833.3|6835.9|6833.1|5
1615825440000|2021-03-15 16:24:00|6836.4|6833.6|6836.1|6833.3|6837.1|6834.3|6836.1|6833.3|72
1615825450000|2021-03-15 16:24:10|6836.4|6833.6|6838.4|6835.6|6838.4|6835.6|6836.4|6833.6|21
1615825460000|2021-03-15 16:24:20|||||||||17
1615825470000|2021-03-15 16:24:30|6839.4|6836.6|6838.4|6835.6|6839.4|6836.6|6838.4|6835.6|28
1615825480000|2021-03-15 16:24:40|6839.1|6836.3|6838.4|6835.6|6839.4|6836.6|6838.4|6835.6|38
1615825490000|2021-03-15 16:24:50|6838.9|6836.1|6839.9|6837.1|6839.9|6837.1|6838.4|6835.6|47
1615825500000|2021-03-15 16:25:00|6839.6|6836.8|6841.4|6838.6|6843.4|6840.6|6839.4|6836.6|306
1615825510000|2021-03-15 16:25:10|6841.9|6839.1|6840.4|6837.6|6842.1|6839.3|6840.4|6837.6|50
1615825520000|2021-03-15 16:25:20|6840.1|6837.3|6842.7|6839.9|6843.1|6840.3|6839.9|6837.1|437
1615825530000|2021-03-15 16:25:30|6842.4|6839.6|6842.6|6839.8|6843.4|6840.6|6842.4|6839.6|84
1615825540000|2021-03-15 16:25:40|6842.4|6839.6|6843.9|6841.1|6844.4|6841.6|6842.4|6839.6|48
1615825550000|2021-03-15 16:25:50|6844.1|6841.3|6842.4|6839.6|6844.1|6841.3|6842.4|6839.6|23
1615825560000|2021-03-15 16:26:00|6841.9|6839.1|6841.9|6839.1|6842.4|6839.6|6840.9|6838.1|89
1615825570000|2021-03-15 16:26:10|6841.7|6838.9|6841.6|6838.8|6843.4|6840.6|6841.4|6838.6|67
1615825580000|2021-03-15 16:26:20|6841.9|6839.1|6842.1|6839.3|6843.1|6840.3|6841.4|6838.6|51
1615825590000|2021-03-15 16:26:30|6842.2|6839.4|6840.4|6837.6|6842.2|6839.4|6840.4|6837.6|9
1615825600000|2021-03-15 16:26:40|6839.9|6837.1|6837.4|6834.6|6839.9|6837.1|6837.4|6834.6|22
1615825610000|2021-03-15 16:26:50|6837.9|6835.1|6836.4|6833.6|6838.1|6835.3|6836.4|6833.6|9
1615825620000|2021-03-15 16:27:00|6837|6834.2|6833.4|6830.6|6837.4|6834.6|6832.4|6829.6|160
1615825630000|2021-03-15 16:27:10|6833.2|6830.4|6836.4|6833.6|6836.4|6833.6|6832.9|6830.1|118
1615825640000|2021-03-15 16:27:20|6836.3|6833.5|6834.2|6831.4|6836.3|6833.5|6834|6831.2|64
1615825650000|2021-03-15 16:27:30|6834|6831.2|6832.7|6829.9|6834.3|6831.5|6832.7|6829.9|41
1615825660000|2021-03-15 16:27:40|6833.7|6830.9|6834.7|6831.9|6834.7|6831.9|6833.2|6830.4|71
1615825670000|2021-03-15 16:27:50|6834.4|6831.6|6835.2|6832.4|6835.7|6832.9|6833|6830.2|53
1615825680000|2021-03-15 16:28:00|6835.7|6832.9|6835|6832.2|6835.7|6832.9|6834.7|6831.9|20
1615825690000|2021-03-15 16:28:10|6834.7|6831.9|6840.4|6837.6|6840.4|6837.6|6834|6831.2|183
1615825700000|2021-03-15 16:28:20|6840.2|6837.4|6838|6835.2|6840.2|6837.4|6836.2|6833.4|105
1615825710000|2021-03-15 16:28:30|6836|6833.2|6836|6833.2|6836.5|6833.7|6836|6833.2|76
1615825720000|2021-03-15 16:28:40|6836.2|6833.4|6836.2|6833.4|6836.5|6833.7|6836|6833.2|68
1615825730000|2021-03-15 16:28:50|6836.4|6833.6|6837|6834.2|6837.7|6834.9|6836.4|6833.6|84
1615825740000|2021-03-15 16:29:00|6837.2|6834.4|6840|6837.2|6840|6837.2|6837.2|6834.4|110
1615825750000|2021-03-15 16:29:10|6841|6838.2|6838|6835.2|6841|6838.2|6838|6835.2|471
1615825760000|2021-03-15 16:29:20|6837.7|6834.9|6836.4|6833.6|6837.7|6834.9|6836.2|6833.4|169
1615825770000|2021-03-15 16:29:30|6837|6834.2|6837.7|6834.9|6838.4|6835.6|6836|6833.2|76
1615825780000|2021-03-15 16:29:40|6837|6834.2|6835|6832.2|6837.5|6834.7|6835|6832.2|86
1615825790000|2021-03-15 16:29:50|6834.7|6831.9|6834.7|6831.9|6835|6832.2|6833|6830.2|299
1615825800000|2021-03-15 16:30:00|6835|6832.2|6835.7|6832.9|6839.2|6836.4|6834|6831.2|561
1615825810000|2021-03-15 16:30:10|6835.5|6832.7|6836.4|6833.6|6837.4|6834.6|6835.4|6832.6|173
1615825820000|2021-03-15 16:30:20|6836.9|6834.1|6838.4|6835.6|6838.4|6835.6|6836.9|6834.1|19
1615825830000|2021-03-15 16:30:30|6839.1|6836.3|6839.1|6836.3|6839.4|6836.6|6838.1|6835.3|174
1615825840000|2021-03-15 16:30:40|6838.9|6836.1|6841.4|6838.6|6841.4|6838.6|6838.4|6835.6|217
1615825850000|2021-03-15 16:30:50|6842.1|6839.3|6843.9|6841.1|6844.1|6841.3|6841.4|6838.6|207
1615825860000|2021-03-15 16:31:00|6843.7|6840.9|6840.4|6837.6|6843.7|6840.9|6840.4|6837.6|75
1615825870000|2021-03-15 16:31:10|6841.1|6838.3|6843.4|6840.6|6843.4|6840.6|6840.9|6838.1|45
1615825880000|2021-03-15 16:31:20|6843.1|6840.3|6841.9|6839.1|6843.1|6840.3|6841.9|6839.1|97
1615825890000|2021-03-15 16:31:30|6842.1|6839.3|6843.4|6840.6|6844.1|6841.3|6842.1|6839.3|38
1615825900000|2021-03-15 16:31:40|6844.1|6841.3|6844.9|6842.1|6844.9|6842.1|6843.9|6841.1|40
1615825910000|2021-03-15 16:31:50|6845.1|6842.3|6843.4|6840.6|6845.1|6842.3|6843.1|6840.3|136
1615825920000|2021-03-15 16:32:00|6844.1|6841.3|6844.9|6842.1|6845.1|6842.3|6842.9|6840.1|161
1615825930000|2021-03-15 16:32:10|6845.1|6842.3|6845.9|6843.1|6846.9|6844.1|6845.1|6842.3|466
1615825940000|2021-03-15 16:32:20|6845.4|6842.6|6844.9|6842.1|6845.6|6842.8|6844.4|6841.6|107
1615825950000|2021-03-15 16:32:30|6845.1|6842.3|6846.9|6844.1|6847.6|6844.8|6844.4|6841.2|243
1615825960000|2021-03-15 16:32:40|6846.6|6843.8|6848.6|6845.8|6849.6|6846.8|6846.6|6843.8|275
1615825970000|2021-03-15 16:32:50|6848.3|6845.5|6848.3|6845.5|6849.1|6846.3|6848.3|6845.5|96
1615825980000|2021-03-15 16:33:00|6848.1|6845.3|6847.6|6844.8|6848.3|6845.5|6847.6|6844.8|55
1615825990000|2021-03-15 16:33:10|6847.3|6844.5|6848.6|6845.8|6849.9|6847.1|6847.3|6844.5|69
1615826000000|2021-03-15 16:33:20|6849.3|6846.5|6850.6|6847.8|6850.6|6847.8|6849.1|6846.3|65
1615826010000|2021-03-15 16:33:30|6850.1|6847.3|6850.3|6847.5|6851.6|6848.8|6849.6|6846.8|61
1615826020000|2021-03-15 16:33:40|6850.8|6848|6854.3|6851.5|6854.3|6851.5|6850.8|6848|27
1615826030000|2021-03-15 16:33:50|6853.6|6850.8|6853.3|6850.5|6854.6|6851.8|6852.6|6849.8|98
1615826040000|2021-03-15 16:34:00|6853.1|6850.3|6852.6|6849.8|6853.3|6850.5|6851.8|6849|44
1615826050000|2021-03-15 16:34:10|6852.3|6849.5|6853.3|6850.5|6853.6|6850.8|6852.1|6849.3|58
1615826060000|2021-03-15 16:34:20|6853.6|6850.8|6854.3|6851.5|6854.3|6851.5|6853.3|6850.5|48
1615826070000|2021-03-15 16:34:30|6854.8|6852|6854.6|6851.8|6855.6|6852.8|6854.6|6851.8|56
1615826080000|2021-03-15 16:34:40|6854.3|6851.5|6853.3|6850.5|6854.3|6851.5|6852.8|6850|50
1615826090000|2021-03-15 16:34:50|6852.8|6850|6853.1|6850.3|6853.1|6850.3|6851.6|6848.8|13
1615826100000|2021-03-15 16:35:00|6852.8|6850|6850.6|6847.8|6854.3|6851.5|6849.6|6846.8|202
1615826110000|2021-03-15 16:35:10|6850.8|6848|6849.6|6846.8|6850.8|6848|6847.8|6845|48
1615826120000|2021-03-15 16:35:20|6849.3|6846.5|6847.8|6845|6849.3|6846.5|6847.8|6845|34
1615826130000|2021-03-15 16:35:30|6847.6|6844.8|6849.1|6846.3|6849.6|6846.8|6846.8|6844|38
1615826140000|2021-03-15 16:35:40|6848.8|6846|6847.6|6844.8|6849.1|6846.3|6847.6|6844.8|23
1615826150000|2021-03-15 16:35:50|6847.8|6845|6848.6|6845.8|6848.6|6845.8|6847.6|6844.8|48
1615826160000|2021-03-15 16:36:00|6848.8|6846|6850.3|6847.5|6850.3|6847.5|6848.8|6846|124
1615826170000|2021-03-15 16:36:10|6850.1|6847.3|6849.8|6847|6850.3|6847.5|6849.6|6846.8|34
1615826180000|2021-03-15 16:36:20|6848.8|6846|6848.6|6845.8|6848.8|6846|6848.1|6845.3|10
1615826190000|2021-03-15 16:36:30|6848.1|6845.3|6844.8|6842|6848.1|6845.3|6844.6|6841.8|14
1615826200000|2021-03-15 16:36:40|6845.3|6842.5|6845.6|6842.8|6845.6|6842.8|6843.1|6840.3|46
1615826210000|2021-03-15 16:36:50|6846.3|6843.5|6845.8|6843|6847.1|6844.3|6845.6|6842.8|42
1615826220000|2021-03-15 16:37:00|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|6844.8|6842|22
1615826230000|2021-03-15 16:37:10|6845.3|6842.5|6844.3|6841.5|6845.3|6842.5|6843.6|6840.8|19
1615826240000|2021-03-15 16:37:20|6844.6|6841.8|6844.1|6841.3|6844.6|6841.8|6843.7|6840.9|5
1615826250000|2021-03-15 16:37:30|6844.6|6841.8|6842.8|6840|6844.6|6841.8|6841.1|6838.3|19
1615826260000|2021-03-15 16:37:40|6843.3|6840.5|6843.6|6840.8|6844.6|6841.8|6843.1|6840.3|7
1615826270000|2021-03-15 16:37:50|6844.1|6841.3|6844.8|6842|6844.8|6842|6844.1|6841.3|3
1615826280000|2021-03-15 16:38:00|6844.6|6841.8|6845.1|6842.3|6845.1|6842.3|6844.1|6841.3|34
1615826290000|2021-03-15 16:38:10|6844.8|6842|6845.1|6842.3|6845.3|6842.5|6844.8|6842|59
1615826300000|2021-03-15 16:38:20|6845.3|6842.5|6845.3|6842.5|6845.3|6842.5|6844.8|6842|111
1615826310000|2021-03-15 16:38:30|6845.1|6842.3|6845.1|6842.3|6845.3|6842.5|6844.8|6842|5
1615826320000|2021-03-15 16:38:40|6845.3|6842.5|6845.1|6842.3|6845.3|6842.5|6845.1|6842.3|15
1615826330000|2021-03-15 16:38:50|6846.8|6844|6846.3|6843.5|6847.3|6844.5|6846.3|6843.5|16
1615826340000|2021-03-15 16:39:00|6845.6|6842.8|6846.6|6843.8|6847.3|6844.5|6845.6|6842.8|15
1615826350000|2021-03-15 16:39:10|6846.8|6844|6846.6|6843.8|6847.6|6844.8|6846.6|6843.8|20
1615826360000|2021-03-15 16:39:20|6846.8|6844|6846.8|6844|6846.8|6844|6846.6|6843.8|0
1615826370000|2021-03-15 16:39:30|6846.6|6843.8|6845.3|6842.5|6846.6|6843.8|6845.3|6842.5|76
1615826380000|2021-03-15 16:39:40|6845.6|6842.8|6846.3|6843.5|6846.6|6843.8|6845.6|6842.8|9
1615826390000|2021-03-15 16:39:50|6846.6|6843.8|6845.6|6842.8|6846.6|6843.8|6845.6|6842.8|6
1615826400000|2021-03-15 16:40:00|6845.3|6842.5|6846.1|6843.3|6846.1|6843.3|6845.3|6842.5|6
1615826410000|2021-03-15 16:40:10|6846.7|6843.9|6847.6|6844.8|6847.6|6844.8|6846.7|6843.9|312
1615826420000|2021-03-15 16:40:20|6847.3|6844.5|6847.6|6844.8|6848.1|6845.3|6847.1|6844.3|92
1615826430000|2021-03-15 16:40:30|6847.1|6844.3|6848.3|6845.5|6848.3|6845.5|6847.1|6844.3|150
1615826440000|2021-03-15 16:40:40|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|254
1615826450000|2021-03-15 16:40:50|6848.8|6846|6849.6|6846.8|6849.6|6846.8|6848.8|6846|138
1615826460000|2021-03-15 16:41:00|6849.8|6847|6849.3|6846.5|6850.6|6847.8|6849.3|6846.5|61
1615826470000|2021-03-15 16:41:10|6849.6|6846.8|6850.1|6847.3|6851.3|6848.5|6849.3|6846.5|490
1615826480000|2021-03-15 16:41:20|6849.6|6846.8|6848.8|6846|6849.6|6846.8|6848.8|6846|4
1615826490000|2021-03-15 16:41:30|6848.6|6845.8|6846.8|6844|6848.6|6845.8|6846.6|6843.8|95
1615826500000|2021-03-15 16:41:40|6846.6|6843.8|6846.3|6843.5|6847.3|6844.5|6845.1|6842.3|18
1615826510000|2021-03-15 16:41:50|6846.1|6843.3|6845.1|6842.3|6846.3|6843.5|6845.1|6842.3|9
1615826520000|2021-03-15 16:42:00|6845.3|6842.5|6847.3|6844.5|6847.3|6844.5|6845.3|6842.5|44
1615826530000|2021-03-15 16:42:10|6847.5|6844.7|6847.5|6844.7|6847.7|6844.9|6847.5|6844.7|7
1615826540000|2021-03-15 16:42:20|6848|6845.2|6848.3|6845.5|6849|6846.2|6848|6845.2|130
1615826550000|2021-03-15 16:42:30|6848.8|6846|6848.8|6846|6849|6846.2|6848.3|6845.5|33
1615826560000|2021-03-15 16:42:40|6849|6846.2|6849|6846.2|6849.7|6846.9|6848.5|6845.7|90
1615826570000|2021-03-15 16:42:50|6849.3|6846.5|6849.5|6846.7|6850|6847.2|6849.3|6846.5|10
1615826580000|2021-03-15 16:43:00|6849.3|6846.5|6850|6847.2|6850|6847.2|6849.3|6846.5|25
1615826590000|2021-03-15 16:43:10|6850.3|6847.5|6848.3|6845.5|6850.3|6847.5|6848.3|6845.5|540
1615826600000|2021-03-15 16:43:20|6848.5|6845.7|6848.5|6845.7|6848.7|6845.9|6848.3|6845.5|19
1615826610000|2021-03-15 16:43:30|6848.3|6845.5|6849.7|6846.9|6850|6847.2|6848.3|6845.5|7
1615826620000|2021-03-15 16:43:40|6850|6847.2|6852|6849.2|6852|6849.2|6850|6847.2|50
1615826630000|2021-03-15 16:43:50|6851.7|6848.9|6851.3|6848.5|6852.3|6849.5|6850.3|6847.5|23
1615826640000|2021-03-15 16:44:00|6851|6848.2|6850.3|6847.5|6851|6848.2|6850.3|6847.5|24
1615826650000|2021-03-15 16:44:10|6850|6847.2|6849.3|6846.5|6850|6847.2|6849.3|6846.5|13
1615826660000|2021-03-15 16:44:20|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|12
1615826670000|2021-03-15 16:44:30|6851.3|6848.5|6850.3|6847.5|6851.5|6848.7|6850.3|6847.5|54
1615826680000|2021-03-15 16:44:40|6850.5|6847.7|6851|6848.2|6851|6848.2|6850.5|6847.7|0
1615826690000|2021-03-15 16:44:50|6851.3|6848.5|6850.3|6847.5|6851.3|6848.5|6850.3|6847.5|74
1615826700000|2021-03-15 16:45:00|6851|6848.2|6852|6849.2|6852|6849.2|6850.3|6847.5|478
1615826710000|2021-03-15 16:45:10|6852.3|6849.5|6854.3|6851.5|6854.5|6851.7|6852.3|6849.5|181
1615826720000|2021-03-15 16:45:20|6854.5|6851.7|6854.3|6851.5|6854.5|6851.7|6854.3|6851.5|2
1615826730000|2021-03-15 16:45:30|6853.8|6851|6855|6852.2|6855|6852.2|6853.8|6851|13
1615826740000|2021-03-15 16:45:40|6856|6852|6856.5|6853.7|6856.7|6853.9|6855.4|6852|176
1615826750000|2021-03-15 16:45:50|6856.3|6853.5|6856.5|6853.7|6856.7|6853.9|6856|6853.2|2
1615826760000|2021-03-15 16:46:00|6856.3|6853.5|6856|6853.2|6856.7|6853.9|6856|6853.2|47
1615826770000|2021-03-15 16:46:10|6855.6|6852.8|6855|6852.2|6855.6|6852.8|6855|6852.2|18
1615826780000|2021-03-15 16:46:20|6855.3|6852.5|6854.3|6851.5|6855.3|6852.5|6854.3|6851.5|16
1615826790000|2021-03-15 16:46:30|6854|6851.2|6855.3|6852.5|6855.3|6852.5|6853.7|6850.9|34
1615826800000|2021-03-15 16:46:40|6855.5|6852.7|6855|6852.2|6855.5|6852.7|6854.5|6851.7|23
1615826810000|2021-03-15 16:46:50|6854.5|6851.7|6853|6850.2|6854.5|6851.7|6852.5|6849.7|6
1615826820000|2021-03-15 16:47:00|6852.5|6849.7|6851.8|6849|6853|6850.2|6851.3|6848.5|9
1615826830000|2021-03-15 16:47:10|6852|6849.2|6852|6849.2|6852|6849.2|6851.5|6848.7|6
1615826840000|2021-03-15 16:47:20|6852.3|6849.5|6852.3|6849.5|6852.5|6849.7|6852.3|6849.5|13
1615826850000|2021-03-15 16:47:30|6852.5|6849.7|6853.3|6850.5|6854|6851.2|6852.5|6849.7|217
1615826860000|2021-03-15 16:47:40|6849.8|6847|6850.3|6847.5|6851.8|6849|6849.8|6847|307
1615826870000|2021-03-15 16:47:50|6850.5|6847.7|6851.3|6848.5|6851.3|6848.5|6850.5|6847.7|3
1615826880000|2021-03-15 16:48:00|6851.5|6848.7|6852.3|6849.5|6852.5|6849.7|6851.5|6848.7|23
1615826890000|2021-03-15 16:48:10|6852.5|6849.7|6854.3|6851.5|6854.3|6851.5|6852.3|6849.5|56
1615826900000|2021-03-15 16:48:20|6854|6851.2|6854.3|6851.5|6854.3|6851.5|6853.8|6851|3
1615826910000|2021-03-15 16:48:30|6854|6851.2|6855.3|6852.5|6855.3|6852.5|6853.3|6850.5|11
1615826920000|2021-03-15 16:48:40|6855|6852.2|6856.3|6853.5|6856.3|6853.5|6854.5|6851.7|48
1615826930000|2021-03-15 16:48:50|||||||||11
1615826940000|2021-03-15 16:49:00|||||||||5
1615826950000|2021-03-15 16:49:10|6856|6853.2|6856|6853.2|6856|6853.2|6856|6853.2|3
1615826960000|2021-03-15 16:49:20|6855.5|6852.7|6855.5|6852.7|6855.8|6853|6855.5|6852.7|7
1615826970000|2021-03-15 16:49:30|6855.3|6852.5|6855.8|6853|6856.3|6853.5|6855.3|6852.5|8
1615826980000|2021-03-15 16:49:40|6855.5|6852.7|6855.3|6852.5|6855.5|6852.7|6855.3|6852.5|3
1615826990000|2021-03-15 16:49:50|6855|6852.2|6855.3|6852.5|6855.3|6852.5|6854.8|6852|10
1615827000000|2021-03-15 16:50:00|6855.5|6852.7|6859.8|6857|6859.8|6857|6855.5|6852.7|116
1615827010000|2021-03-15 16:50:10|6859.5|6856.7|6859.3|6856.5|6859.8|6857|6858.5|6855.7|14
1615827020000|2021-03-15 16:50:20|6858.5|6855.7|6859.5|6856.7|6859.5|6856.7|6858.5|6855.7|27
1615827030000|2021-03-15 16:50:30|6859.3|6856.5|6859|6856.2|6859.3|6856.5|6858.8|6856|49
1615827040000|2021-03-15 16:50:40|6858.8|6856|6858.3|6855.5|6858.8|6856|6857.5|6854.7|19
1615827050000|2021-03-15 16:50:50|6857.5|6854.7|6858.3|6855.5|6858.3|6855.5|6857.3|6854.5|62
1615827060000|2021-03-15 16:51:00|6858|6855.2|6857.3|6854.5|6858.3|6855.5|6857.3|6854.5|22
1615827070000|2021-03-15 16:51:10|6857|6854.2|6856.3|6853.5|6857.3|6854.5|6856.3|6853.5|30
1615827080000|2021-03-15 16:51:20|6856.8|6854|6857|6854.2|6857.3|6854.5|6856.5|6853.7|17
1615827090000|2021-03-15 16:51:30|6857.3|6854.5|6857.3|6854.5|6857.3|6854.5|6856.3|6853.5|7
1615827100000|2021-03-15 16:51:40|6858.3|6855.5|6857.8|6855|6858.3|6855.5|6857.5|6854.7|18
1615827110000|2021-03-15 16:51:50|6858.3|6855.5|6858|6855.2|6858.5|6855.7|6857.8|6855|23
1615827120000|2021-03-15 16:52:00|6857.8|6855|6858.3|6855.5|6858.3|6855.5|6857.8|6855|60
1615827130000|2021-03-15 16:52:10|6858|6855.2|6857.8|6855|6858.3|6855.5|6857.3|6854.5|2
1615827140000|2021-03-15 16:52:20|6857.5|6854.7|6855.3|6852.5|6857.5|6854.7|6855.3|6852.5|53
1615827150000|2021-03-15 16:52:30|6854.8|6852|6854.8|6852|6854.8|6852|6854.8|6852|4
1615827160000|2021-03-15 16:52:40|6855|6852.2|6855|6852.2|6855.3|6852.5|6855|6852.2|13
1615827170000|2021-03-15 16:52:50|6855.3|6852.5|6853.3|6850.5|6855.3|6852.5|6853.3|6850.5|10
1615827180000|2021-03-15 16:53:00|6852.8|6850|6853|6850.2|6853.5|6850.7|6852.8|6850|20
1615827190000|2021-03-15 16:53:10|6852.8|6850|6853.3|6850.5|6853.3|6850.5|6852.3|6849.5|16
1615827200000|2021-03-15 16:53:20|6853.5|6850.7|6855.3|6852.5|6855.3|6852.5|6853.5|6850.7|6
1615827210000|2021-03-15 16:53:30|6855.5|6852.7|6857|6854.2|6857.3|6854.5|6855.5|6852.7|17
1615827220000|2021-03-15 16:53:40|6856.5|6853.7|6856.8|6854|6857|6854.2|6856.5|6853.7|2
1615827230000|2021-03-15 16:53:50|6856.3|6853.5|6856.5|6853.7|6856.5|6853.7|6856|6853.2|10
1615827240000|2021-03-15 16:54:00|6857|6854.2|6857.5|6854.7|6857.5|6854.7|6857|6854.2|8
1615827250000|2021-03-15 16:54:10|6857.3|6854.5|6856.8|6854|6857.5|6854.7|6856.8|6854|6
1615827260000|2021-03-15 16:54:20|6856.5|6853.7|6856.5|6853.7|6857|6854.2|6856.5|6853.7|4
1615827270000|2021-03-15 16:54:30|6856.3|6853.5|6856.5|6853.7|6856.5|6853.7|6855.8|6853|15
1615827280000|2021-03-15 16:54:40|6857|6854.2|6856.8|6854|6857|6854.2|6856.5|6853.7|1
1615827290000|2021-03-15 16:54:50|6857|6854.2|6857.3|6854.5|6857.3|6854.5|6857|6854.2|2
1615827300000|2021-03-15 16:55:00|6857.8|6855|6859.3|6856.5|6859.3|6856.5|6857.8|6855|112
1615827310000|2021-03-15 16:55:10|6859|6856.2|6859|6856.2|6859.3|6856.5|6858.3|6855.5|22
1615827320000|2021-03-15 16:55:20|6859.3|6856.5|6862|6859.2|6863|6860.2|6859.3|6856.5|645
1615827330000|2021-03-15 16:55:30|6861.8|6859|6860.3|6857.5|6863.3|6860.5|6860.3|6857.5|248
1615827340000|2021-03-15 16:55:40|6860.5|6857.7|6860.5|6857.7|6861.3|6858.5|6860.3|6857.5|5
1615827350000|2021-03-15 16:55:50|6860.3|6857.5|6860|6857.2|6860.3|6857.5|6860|6857.2|96
1615827360000|2021-03-15 16:56:00|6859.8|6857|6855.8|6853|6859.8|6857|6855.5|6852.7|45
1615827370000|2021-03-15 16:56:10|6855.5|6852.7|6853.3|6850.5|6855.5|6852.7|6853.3|6850.5|29
1615827380000|2021-03-15 16:56:20|6853|6850.2|6853.7|6850.9|6854.5|6851.7|6852.5|6849.7|427
1615827390000|2021-03-15 16:56:30|6854|6851.2|6854.7|6851.9|6854.7|6851.9|6853.5|6850.7|18
1615827400000|2021-03-15 16:56:40|6855|6852.2|6856|6853.2|6856|6853.2|6855|6852.2|10
1615827410000|2021-03-15 16:56:50|6856.3|6853.5|6856.7|6853.9|6857.2|6854.4|6856.3|6853.5|8
1615827420000|2021-03-15 16:57:00|6857|6854.2|6857|6854.2|6857.2|6854.4|6856|6853.2|47
1615827430000|2021-03-15 16:57:10|6856.3|6853.5|6856.5|6853.7|6857|6854.2|6856|6853.2|10
1615827440000|2021-03-15 16:57:20|6856|6853.2|6854.7|6851.9|6857|6854.2|6854.5|6851.7|7
1615827450000|2021-03-15 16:57:30|6855|6852.2|6854.7|6851.9|6855|6852.2|6854.3|6851.5|16
1615827460000|2021-03-15 16:57:40|6855.7|6852.9|6855|6852.2|6855.7|6852.9|6855|6852.2|10
1615827470000|2021-03-15 16:57:50|6854.3|6851.5|6854|6851.2|6854.3|6851.5|6853.8|6851|96
1615827480000|2021-03-15 16:58:00|6854.3|6851.5|6855.3|6852.5|6855.3|6852.5|6854.3|6851.5|22
1615827490000|2021-03-15 16:58:10|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|0
1615827500000|2021-03-15 16:58:20|6855.8|6853|6854.8|6852|6857|6854.2|6854.3|6851.5|42
1615827510000|2021-03-15 16:58:30|6855|6852.2|6855.5|6852.7|6856|6853.2|6854.8|6852|3
1615827520000|2021-03-15 16:58:40|6855.3|6852.5|6856|6853.2|6856.3|6853.5|6855.3|6852.5|20
1615827540000|2021-03-15 16:59:00|6856.3|6853.5|6856.3|6853.5|6856.3|6853.5|6856.3|6853.5|20
1615827550000|2021-03-15 16:59:10|6856.7|6853.9|6857.8|6855|6858.3|6855.5|6856.7|6853.9|23
1615827560000|2021-03-15 16:59:20|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|6857.3|6854.5|8
1615827570000|2021-03-15 16:59:30|6857.8|6855|6857.7|6854.9|6858.3|6855.5|6857.3|6854.5|318
1615827580000|2021-03-15 16:59:40|6858|6855.2|6857.8|6855|6858|6855.2|6857.8|6855|10
1615827590000|2021-03-15 16:59:50|6857.5|6854.7|6857.3|6854.5|6857.8|6855|6857.3|6854.5|10
1615827600000|2021-03-15 17:00:00|6857|6854.2|6858.3|6855.5|6858.3|6855.5|6856.3|6853.5|44
1615827610000|2021-03-15 17:00:10|6859|6856.2|6860.8|6858|6861.3|6858.5|6858.8|6856|96
1615827620000|2021-03-15 17:00:20|6861|6858.2|6860.8|6858|6861.3|6858.5|6860.8|6858|16
1615827630000|2021-03-15 17:00:30|6860.3|6857.5|6858.8|6856|6860.3|6857.5|6858.8|6856|15
1615827640000|2021-03-15 17:00:40|6859|6856.2|6859.3|6856.5|6859.8|6857|6859|6856.2|3
1615827650000|2021-03-15 17:00:50|6859|6856.2|6857.8|6855|6859|6856.2|6857.3|6854.5|30
1615827660000|2021-03-15 17:01:00|6857.5|6854.7|6856|6853.2|6857.7|6854.9|6855.3|6852.5|28
1615827670000|2021-03-15 17:01:10|6856.3|6853.5|6856.5|6853.7|6856.7|6853.9|6855.3|6852.5|106
1615827680000|2021-03-15 17:01:20|6856.7|6853.9|6855.3|6852.5|6857|6854.2|6855.3|6852.5|33
1615827690000|2021-03-15 17:01:30|6856|6853.2|6856|6853.2|6856.5|6853.7|6856|6853.2|22
1615827700000|2021-03-15 17:01:40|6857|6854.2|6856|6853.2|6857.3|6854.5|6856|6853.2|11
1615827710000|2021-03-15 17:01:50|||||||||1
1615827720000|2021-03-15 17:02:00|6855.7|6852.9|6856|6853.2|6856|6853.2|6855.3|6852.5|19
1615827730000|2021-03-15 17:02:10|6855.8|6853|6855.8|6853|6856.3|6853.5|6855|6852.2|107
1615827740000|2021-03-15 17:02:20|6856|6853.2|6856|6853.2|6856|6853.2|6855.2|6852.4|30
1615827750000|2021-03-15 17:02:30|6856.2|6853.4|6857.2|6854.4|6857.2|6854.4|6855.5|6852.7|21
1615827760000|2021-03-15 17:02:40|6856.7|6853.9|6857|6854.2|6857|6854.2|6856.7|6853.9|8
1615827770000|2021-03-15 17:02:50|6857.2|6854.4|6857|6854.2|6857.2|6854.4|6857|6854.2|4
1615827780000|2021-03-15 17:03:00|6856.7|6853.9|6857.2|6854.4|6857.2|6854.4|6856.2|6853.4|18
1615827790000|2021-03-15 17:03:10|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|6856.5|6853.7|3
1615827800000|2021-03-15 17:03:20|6857.2|6854.4|6858|6855.2|6858|6855.2|6857.2|6854.4|9
1615827810000|2021-03-15 17:03:30|6857.7|6854.9|6857.5|6854.7|6858|6855.2|6857.2|6854.4|14
1615827820000|2021-03-15 17:03:40|6857|6854.2|6856.7|6853.9|6857|6854.2|6856.2|6853.4|6
1615827830000|2021-03-15 17:03:50|6857|6854.2|6854.2|6851.4|6857|6854.2|6854|6851.2|49
1615827840000|2021-03-15 17:04:00|6854|6851.2|6853|6850.2|6854|6851.2|6852.7|6849.9|15
1615827850000|2021-03-15 17:04:10|6853.2|6850.4|6853.2|6850.4|6854|6851.2|6853.2|6850.4|8
1615827860000|2021-03-15 17:04:20|6853.5|6850.7|6850.2|6847.4|6853.7|6850.9|6850.2|6847.4|47
1615827870000|2021-03-15 17:04:30|6850.5|6847.7|6849.2|6846.4|6851.5|6848.7|6849.2|6846.4|666
1615827880000|2021-03-15 17:04:40|6849.5|6846.7|6848.2|6845.4|6849.5|6846.7|6847.5|6844.7|29
1615827890000|2021-03-15 17:04:50|6848.7|6845.9|6846.5|6843.7|6848.7|6845.9|6846.5|6843.7|65
1615827900000|2021-03-15 17:05:00|6846.7|6843.9|6848.7|6845.9|6850.2|6847.4|6846.7|6843.9|58
1615827910000|2021-03-15 17:05:10|6849|6846.2|6848|6845.2|6850.1|6847.2|6847.7|6844.9|125
1615827920000|2021-03-15 17:05:20|6848.7|6845.9|6848.2|6845.4|6848.7|6845.9|6848.2|6845.4|3
1615827930000|2021-03-15 17:05:30|6848|6845.2|6848.2|6845.4|6848.2|6845.4|6847.2|6844.4|205
1615827940000|2021-03-15 17:05:40|6848|6845.2|6850.2|6847.4|6851|6848.2|6848|6845.2|70
1615827950000|2021-03-15 17:05:50|6850|6847.2|6849.2|6846.4|6850|6847.2|6849.2|6846.4|4
1615827960000|2021-03-15 17:06:00|6849.5|6846.7|6849|6846.2|6849.5|6846.7|6848.2|6845.4|34
1615827970000|2021-03-15 17:06:10|6849.2|6846.4|6851|6848.2|6851|6848.2|6849.2|6846.4|11
1615827980000|2021-03-15 17:06:20|||||||||7
1615827990000|2021-03-15 17:06:30|6851.2|6848.4|6854|6851.2|6855.2|6852.4|6851.2|6848.4|76
1615828000000|2021-03-15 17:06:40|6854.2|6851.4|6853.5|6850.7|6854.8|6852|6853.5|6850.7|136
1615828010000|2021-03-15 17:06:50|6853|6850.2|6853.2|6850.4|6854.2|6851.4|6852.5|6849.7|39
1615828020000|2021-03-15 17:07:00|6852.7|6849.9|6853.8|6851|6854.5|6851.7|6852.7|6849.9|27
1615828030000|2021-03-15 17:07:10|6854|6851.2|6854.5|6851.7|6854.5|6851.7|6854|6851.2|17
1615828040000|2021-03-15 17:07:20|6855|6852.2|6854.5|6851.7|6855|6852.2|6854.5|6851.7|69
1615828050000|2021-03-15 17:07:30|6854.7|6851.9|6854.5|6851.7|6855|6852.2|6854.2|6851.4|78
1615828060000|2021-03-15 17:07:40|6854.7|6851.9|6856.5|6853.7|6856.7|6853.9|6854.7|6851.9|38
1615828070000|2021-03-15 17:07:50|6856.7|6853.9|6859.2|6856.4|6859.2|6856.4|6856.7|6853.9|12
1615828080000|2021-03-15 17:08:00|6859.5|6856.7|6860.2|6857.4|6860.7|6857.9|6859.5|6856.7|12
1615828090000|2021-03-15 17:08:10|6859.5|6856.7|6861.2|6858.4|6862.2|6859.4|6859.5|6856.7|70
1615828100000|2021-03-15 17:08:20|6860.8|6858|6858.7|6855.9|6861.2|6858.4|6858.7|6855.9|31
1615828110000|2021-03-15 17:08:30|6859|6856.2|6859.5|6856.7|6860|6857.2|6859|6856.2|3
1615828120000|2021-03-15 17:08:40|6860|6857.2|6860.2|6857.4|6860.2|6857.4|6860|6857.2|8
1615828130000|2021-03-15 17:08:50|6859.8|6857|6856.7|6853.9|6859.8|6857|6856.7|6853.9|21
1615828140000|2021-03-15 17:09:00|6857|6854.2|6857|6854.2|6857.8|6855|6855|6852.2|39
1615828150000|2021-03-15 17:09:10|6856.5|6853.7|6856|6853.2|6856.8|6854|6855.5|6852.7|20
1615828160000|2021-03-15 17:09:20|6855.8|6853|6855.5|6852.7|6857.2|6854.4|6855.5|6852.7|8
1615828170000|2021-03-15 17:09:30|6855.2|6852.4|6855.3|6852.5|6855.8|6853|6854.8|6852|20
1615828180000|2021-03-15 17:09:40|6855|6852.2|6855.3|6852.5|6855.3|6852.5|6853.8|6851|32
1615828190000|2021-03-15 17:09:50|6855.5|6852.7|6854.5|6851.7|6855.5|6852.7|6854.3|6851.5|53
1615828200000|2021-03-15 17:10:00|6855|6852.2|6853.8|6851|6855.5|6852.7|6853.8|6851|7
1615828210000|2021-03-15 17:10:10|6853.5|6850.7|6853.8|6851|6854.5|6851.7|6853.5|6850.7|18
1615828220000|2021-03-15 17:10:20|6853.7|6850.9|6853.5|6850.7|6854|6851.2|6853.5|6850.7|5
1615828230000|2021-03-15 17:10:30|6853.7|6850.9|6854.5|6851.7|6855.2|6852.4|6853.7|6850.9|9
1615828240000|2021-03-15 17:10:40|6854.2|6851.4|6853.5|6850.7|6854.2|6851.4|6853.5|6850.7|3
1615828250000|2021-03-15 17:10:50|6854|6851.2|6856.5|6853.7|6856.5|6853.7|6854|6851.2|4
1615828260000|2021-03-15 17:11:00|6856.2|6853.4|6856.2|6853.4|6856.5|6853.7|6855.8|6853|12
1615828270000|2021-03-15 17:11:10|6856.5|6853.7|6857.2|6854.4|6857.5|6854.7|6856.5|6853.7|14
1615828280000|2021-03-15 17:11:20|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|5
1615828290000|2021-03-15 17:11:30|6857.2|6854.4|6857.5|6854.7|6857.5|6854.7|6856.5|6853.7|76
1615828300000|2021-03-15 17:11:40|6858.7|6855.9|6862.2|6859.4|6862.2|6859.4|6858.7|6855.9|52
1615828310000|2021-03-15 17:11:50|6862|6859.2|6861.5|6858.7|6862|6859.2|6860.7|6857.9|19
1615828320000|2021-03-15 17:12:00|6862.2|6859.4|6864.2|6861.4|6864.2|6861.4|6861.5|6858.7|79
1615828330000|2021-03-15 17:12:10|6865.7|6862.9|6864.2|6861.4|6866.2|6863.4|6863.7|6860.9|119
1615828340000|2021-03-15 17:12:20|6864.5|6861.7|6864.7|6861.9|6865.2|6862.4|6864.5|6861.7|25
1615828350000|2021-03-15 17:12:30|6865.2|6862.4|6865.2|6862.4|6865.2|6862.4|6864.5|6861.7|15
1615828360000|2021-03-15 17:12:40|6865.5|6862.7|6865.5|6862.7|6866.2|6863.4|6864.5|6861.7|148
1615828370000|2021-03-15 17:12:50|6865.3|6862.5|6864|6861.2|6865.3|6862.5|6863.5|6860.7|20
1615828380000|2021-03-15 17:13:00|6863.7|6860.9|6862.7|6859.9|6864.5|6861.7|6862|6859.2|64
1615828390000|2021-03-15 17:13:10|6863.2|6860.4|6863|6860.2|6863.5|6860.7|6862|6859.2|22
1615828400000|2021-03-15 17:13:20|6863.2|6860.4|6862.5|6859.7|6863.2|6860.4|6862|6859.2|6
1615828410000|2021-03-15 17:13:30|6862|6859.2|6862.2|6859.4|6862.2|6859.4|6861.5|6858.7|12
1615828420000|2021-03-15 17:13:40|6862.5|6859.7|6862|6859.2|6862.5|6859.7|6862|6859.2|2
1615828430000|2021-03-15 17:13:50|6861.5|6858.7|6860.5|6857.7|6861.5|6858.7|6860.5|6857.7|18
1615828440000|2021-03-15 17:14:00|6860.7|6857.9|6862|6859.2|6862.2|6859.4|6860.7|6857.9|41
1615828450000|2021-03-15 17:14:10|6861.5|6858.7|6861.7|6858.9|6861.7|6858.9|6861.5|6858.7|2
1615828460000|2021-03-15 17:14:20|6862|6859.2|6862.5|6859.7|6862.5|6859.7|6862|6859.2|1
1615828470000|2021-03-15 17:14:30|6862.2|6859.4|6862.2|6859.4|6862.5|6859.7|6862.2|6859.4|34
1615828480000|2021-03-15 17:14:40|6862.5|6859.7|6863.2|6860.4|6863.2|6860.4|6862.5|6859.7|5
1615828490000|2021-03-15 17:14:50|6863.5|6860.7|6863|6860.2|6863.5|6860.7|6863|6860.2|6
1615828500000|2021-03-15 17:15:00|6863.5|6860.7|6864.3|6861.5|6865.5|6862.7|6863.2|6860.4|22
1615828510000|2021-03-15 17:15:10|6864|6861.2|6865.5|6862.7|6865.5|6862.7|6864|6861.2|48
1615828520000|2021-03-15 17:15:20|6865.7|6862.9|6866.5|6863.7|6866.5|6863.7|6865|6862.2|5
1615828530000|2021-03-15 17:15:30|6866|6863.2|6865|6862.2|6866|6863.2|6864.2|6861.4|25
1615828540000|2021-03-15 17:15:40|6865.2|6862.4|6866.2|6863.4|6866.2|6863.4|6865|6862.2|1
1615828550000|2021-03-15 17:15:50|6866.5|6863.7|6867.2|6864.4|6867.5|6864.7|6866.5|6863.7|12
1615828560000|2021-03-15 17:16:00|6867|6864.2|6867.5|6864.7|6867.5|6864.7|6867|6864.2|3
1615828570000|2021-03-15 17:16:10|6866.8|6864|6864.8|6862|6867.2|6864.4|6864.8|6862|17
1615828580000|2021-03-15 17:16:20|6864.7|6861.9|6864.2|6861.4|6865.2|6862.4|6864.2|6861.4|3
1615828590000|2021-03-15 17:16:30|6863.5|6860.7|6863.2|6860.4|6863.5|6860.7|6863.2|6860.4|30
1615828600000|2021-03-15 17:16:40|6863|6860.2|6862.7|6859.9|6863.2|6860.4|6862.5|6859.7|1
1615828610000|2021-03-15 17:16:50|6862.5|6859.7|6862.2|6859.4|6862.5|6859.7|6862.2|6859.4|3
1615828620000|2021-03-15 17:17:00|6862.5|6859.7|6860.2|6857.4|6862.5|6859.7|6860.2|6857.4|18
1615828630000|2021-03-15 17:17:10|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|6858.2|6855.4|28
1615828640000|2021-03-15 17:17:20|6858.7|6855.9|6858.7|6855.9|6859.2|6856.4|6857.2|6854.4|48
1615828650000|2021-03-15 17:17:30|6858.9|6856.1|6858.7|6855.9|6859.2|6856.4|6858.5|6855.7|3
1615828660000|2021-03-15 17:17:40|6859.2|6856.4|6860.2|6857.4|6860.2|6857.4|6858.5|6855.7|11
1615828670000|2021-03-15 17:17:50|6859.7|6856.9|6862.2|6859.4|6862.2|6859.4|6859.7|6856.9|35
1615828680000|2021-03-15 17:18:00|6862.7|6859.9|6863|6860.2|6863.2|6860.4|6862.5|6859.7|25
1615828690000|2021-03-15 17:18:10|6862.5|6859.7|6862.5|6859.7|6862.7|6859.9|6861.7|6858.9|6
1615828700000|2021-03-15 17:18:20|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|0
1615828710000|2021-03-15 17:18:30|6862.9|6860.1|6862.7|6859.9|6863.2|6860.4|6862.5|6859.7|68
1615828720000|2021-03-15 17:18:40|6862.4|6859.6|6861.9|6859.1|6862.4|6859.6|6861.4|6858.6|2
1615828730000|2021-03-15 17:18:50|||||||||2
1615828740000|2021-03-15 17:19:00|6861.7|6858.9|6862.7|6859.9|6862.9|6860.1|6861.7|6858.9|6
1615828750000|2021-03-15 17:19:10|6862.9|6860.1|6862.4|6859.6|6862.9|6860.1|6862.4|6859.6|5
1615828760000|2021-03-15 17:19:20|6862.9|6860.1|6862.7|6859.9|6862.9|6860.1|6862.7|6859.9|2
1615828770000|2021-03-15 17:19:30|6862.9|6860.1|6862.9|6860.1|6863.2|6860.4|6862.2|6859.4|37
1615828780000|2021-03-15 17:19:40|6862.7|6859.9|6862.4|6859.6|6863.2|6860.4|6862.4|6859.6|6
1615828790000|2021-03-15 17:19:50|6862.9|6860.1|6861.9|6859.1|6862.9|6860.1|6861.7|6858.9|4
1615828800000|2021-03-15 17:20:00|6861.4|6858.6|6861.2|6858.4|6861.7|6858.9|6861.2|6858.4|4
1615828810000|2021-03-15 17:20:10|6861.4|6858.6|6861.2|6858.4|6861.4|6858.6|6860.2|6857.4|33
1615828820000|2021-03-15 17:20:20|6862.2|6859.4|6861.2|6858.4|6862.2|6859.4|6861.2|6858.4|6
1615828830000|2021-03-15 17:20:30|6860.9|6858.1|6858.7|6855.9|6860.9|6858.1|6858.5|6855.7|19
1615828840000|2021-03-15 17:20:40|6858.5|6855.7|6858.5|6855.7|6859|6856.2|6858.5|6855.7|8
1615828850000|2021-03-15 17:20:50|6858.7|6855.9|6860|6857.2|6860.2|6857.4|6858.7|6855.9|6
1615828860000|2021-03-15 17:21:00|6859.7|6856.9|6858.7|6855.9|6859.7|6856.9|6858.5|6855.7|16
1615828870000|2021-03-15 17:21:10|6858.4|6855.6|6859.4|6856.6|6859.4|6856.6|6858.4|6855.6|2
1615828880000|2021-03-15 17:21:20|6859.9|6857.1|6859.7|6856.9|6860.2|6857.4|6859.7|6856.9|5
1615828890000|2021-03-15 17:21:30|6859.2|6856.4|6858.9|6856.1|6859.2|6856.4|6858.7|6855.9|5
1615828900000|2021-03-15 17:21:40|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|2
1615828910000|2021-03-15 17:21:50|6858.9|6856.1|6857.7|6854.9|6858.9|6856.1|6857.7|6854.9|9
1615828920000|2021-03-15 17:22:00|6857.2|6854.4|6859.4|6856.6|6859.4|6856.6|6857.2|6854.4|31
1615828930000|2021-03-15 17:22:10|6858.9|6856.1|6858.7|6855.9|6858.9|6856.1|6857.9|6855.1|7
1615828940000|2021-03-15 17:22:20|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|6858.7|6855.9|5
1615828950000|2021-03-15 17:22:30|6858.7|6855.9|6858.2|6855.4|6858.9|6856.1|6857.2|6854.4|16
1615828960000|2021-03-15 17:22:40|6857.9|6855.1|6857.5|6854.7|6858.4|6855.6|6857.2|6854.4|9
1615828970000|2021-03-15 17:22:50|6857.2|6854.4|6857.2|6854.4|6857.9|6855.1|6857.2|6854.4|19
1615828980000|2021-03-15 17:23:00|6857.5|6854.7|6858.2|6855.4|6858.4|6855.6|6857.5|6854.7|21
1615828990000|2021-03-15 17:23:10|6857.9|6855.1|6857.2|6854.4|6858.4|6855.6|6856.9|6854.1|9
1615829000000|2021-03-15 17:23:20|6857.7|6854.9|6857.2|6854.4|6857.9|6855.1|6857.2|6854.4|30
1615829010000|2021-03-15 17:23:30|6856.7|6853.9|6855.7|6852.9|6856.7|6853.9|6855.7|6852.9|10
1615829020000|2021-03-15 17:23:40|6855.2|6852.4|6856.4|6853.6|6856.9|6854.1|6854.9|6852.1|4
1615829030000|2021-03-15 17:23:50|6856.9|6854.1|6857.2|6854.4|6857.2|6854.4|6856.2|6853.4|76
1615829040000|2021-03-15 17:24:00|6857.4|6854.6|6857.2|6854.4|6857.7|6854.9|6856.9|6854.1|0
1615829050000|2021-03-15 17:24:10|6857.4|6854.6|6856.9|6854.1|6857.4|6854.6|6856.9|6854.1|2
1615829060000|2021-03-15 17:24:20|||||||||6
1615829070000|2021-03-15 17:24:30|6856.7|6853.9|6855.9|6853.1|6856.7|6853.9|6855.9|6853.1|18
1615829080000|2021-03-15 17:24:40|6855.7|6852.9|6855.9|6853.1|6856.4|6853.6|6855.4|6852.6|9
1615829090000|2021-03-15 17:24:50|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|0
1615829100000|2021-03-15 17:25:00|6856.2|6853.4|6855.9|6853.1|6856.4|6853.6|6855.4|6852.6|19
1615829110000|2021-03-15 17:25:10|6855.4|6852.6|6853.9|6851.1|6855.4|6852.6|6852.4|6849.6|23
1615829120000|2021-03-15 17:25:20|6853.7|6850.9|6853.2|6850.4|6853.7|6850.9|6852.9|6850.1|9
1615829130000|2021-03-15 17:25:30|6853.4|6850.6|6853.2|6850.4|6853.9|6851.1|6853.2|6850.4|1
1615829140000|2021-03-15 17:25:40|6852.9|6850.1|6849.9|6847.1|6852.9|6850.1|6849.9|6847.1|229
1615829150000|2021-03-15 17:25:50|6850.2|6847.4|6849.9|6847.1|6851.2|6848.4|6849.2|6846.4|51
1615829160000|2021-03-15 17:26:00|6850.2|6847.4|6850.4|6847.6|6850.7|6847.9|6850.2|6847.4|9
1615829170000|2021-03-15 17:26:10|6850.2|6847.4|6850.4|6847.6|6850.4|6847.6|6849.9|6847.1|2
1615829180000|2021-03-15 17:26:20|6849.2|6846.4|6854.2|6851.4|6854.2|6851.4|6849.2|6846.4|107
1615829190000|2021-03-15 17:26:30|6853.9|6851.1|6854.4|6851.6|6854.4|6851.6|6853.4|6850.6|4
1615829200000|2021-03-15 17:26:40|6853.9|6851.1|6856.9|6854.1|6856.9|6854.1|6853.9|6851.1|27
1615829210000|2021-03-15 17:26:50|6856.7|6853.9|6854.2|6851.4|6856.7|6853.9|6854.2|6851.4|17
1615829220000|2021-03-15 17:27:00|6853.7|6850.9|6853.4|6850.6|6853.9|6851.1|6852.9|6850.1|9
1615829230000|2021-03-15 17:27:10|6853.7|6850.9|6852.9|6850.1|6853.9|6851.1|6852.9|6850.1|7
1615829240000|2021-03-15 17:27:20|6853.4|6850.6|6854.7|6851.9|6855.7|6852.9|6853.4|6850.6|77
1615829250000|2021-03-15 17:27:30|6854.9|6852.1|6855.4|6852.6|6855.7|6852.9|6854.9|6852.1|10
1615829260000|2021-03-15 17:27:40|6855.7|6852.9|6855.9|6853.1|6856.7|6853.9|6855.7|6852.9|6
1615829270000|2021-03-15 17:27:50|6855.7|6852.9|6854.7|6851.9|6855.7|6852.9|6854.7|6851.9|10
1615829280000|2021-03-15 17:28:00|||||||||37
1615829290000|2021-03-15 17:28:10|6853.7|6850.9|6853.7|6850.9|6853.7|6850.9|6852.9|6850.1|8
1615829300000|2021-03-15 17:28:20|6853.9|6851.1|6854.7|6851.9|6855.7|6852.9|6853.9|6851.1|7
1615829310000|2021-03-15 17:28:30|6853.9|6851.1|6852.7|6849.9|6853.9|6851.1|6852.2|6849.4|322
1615829320000|2021-03-15 17:28:40|6852.9|6850.1|6852.7|6849.9|6853.4|6850.6|6852.7|6849.9|24
1615829330000|2021-03-15 17:28:50|6853.2|6850.4|6853.4|6850.6|6854.7|6851.9|6852.7|6849.9|60
1615829340000|2021-03-15 17:29:00|6853.2|6850.4|6853.7|6850.9|6853.7|6850.9|6852.2|6849.4|7
1615829350000|2021-03-15 17:29:10|6852.9|6850.1|6852.7|6849.9|6853.4|6850.6|6852.7|6849.9|13
1615829360000|2021-03-15 17:29:20|6852.9|6850.1|6853.7|6850.9|6854.7|6851.9|6852.9|6850.1|23
1615829370000|2021-03-15 17:29:30|6853.4|6850.6|6854.2|6851.4|6854.9|6852.1|6853.4|6850.6|17
1615829380000|2021-03-15 17:29:40|6853.9|6851.1|6853.9|6851.1|6854.7|6851.9|6853.9|6851.1|16
1615829390000|2021-03-15 17:29:50|6854.4|6851.6|6854.7|6851.9|6854.7|6851.9|6854.4|6851.6|3
1615829400000|2021-03-15 17:30:00|6854.9|6852.1|6852.4|6849.6|6854.9|6852.1|6852.4|6849.6|17
1615829410000|2021-03-15 17:30:10|6852.2|6849.4|6852.6|6849.8|6852.6|6849.8|6852.2|6849.4|7
1615829420000|2021-03-15 17:30:20|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6852.9|6850.1|3
1615829430000|2021-03-15 17:30:30|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|1
1615829440000|2021-03-15 17:30:40|6854.4|6851.6|6855.6|6852.8|6855.6|6852.8|6854.1|6851.3|8
1615829450000|2021-03-15 17:30:50|6856.2|6853.4|6857.4|6854.6|6857.4|6854.6|6856.2|6853.4|16
1615829460000|2021-03-15 17:31:00|6857.2|6854.4|6858.9|6856.1|6858.9|6856.1|6857.2|6854.4|2
1615829470000|2021-03-15 17:31:10|6859.4|6856.6|6859.6|6856.8|6859.6|6856.8|6859.4|6856.6|9
1615829480000|2021-03-15 17:31:20|6859.9|6857.1|6859.9|6857.1|6860.9|6858.1|6859.9|6857.1|3
1615829490000|2021-03-15 17:31:30|6859.7|6856.9|6859.4|6856.6|6859.7|6856.9|6858.9|6856.1|11
1615829500000|2021-03-15 17:31:40|6859.6|6856.8|6860.4|6857.6|6860.6|6857.8|6859.6|6856.8|10
1615829510000|2021-03-15 17:31:50|6860.6|6857.8|6860.4|6857.6|6861.6|6858.8|6860.4|6857.6|14
1615829520000|2021-03-15 17:32:00|6860.2|6857.4|6860.2|6857.4|6860.2|6857.4|6859.9|6857.1|1
1615829530000|2021-03-15 17:32:10|6860.1|6857.3|6859.9|6857.1|6860.4|6857.6|6859.9|6857.1|1
1615829540000|2021-03-15 17:32:20|6860.1|6857.3|6859.9|6857.1|6860.4|6857.6|6859.9|6857.1|2
1615829550000|2021-03-15 17:32:30|6860.1|6857.3|6858.9|6856.1|6860.2|6857.4|6858.9|6856.1|22
1615829560000|2021-03-15 17:32:40|6859.1|6856.3|6858.4|6855.6|6859.1|6856.3|6858.4|6855.6|18
1615829570000|2021-03-15 17:32:50|6858.2|6855.4|6856.9|6854.1|6858.2|6855.4|6856.2|6853.4|69
1615829580000|2021-03-15 17:33:00|6856.4|6853.6|6856.7|6853.9|6856.9|6854.1|6855.7|6852.9|10
1615829590000|2021-03-15 17:33:10|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|2
1615829600000|2021-03-15 17:33:20|6856.2|6853.4|6856.9|6854.1|6856.9|6854.1|6855.1|6852.3|26
1615829610000|2021-03-15 17:33:30|6856.2|6853.4|6856.9|6854.1|6857.6|6854.8|6855.7|6852.9|27
1615829620000|2021-03-15 17:33:40|6857.1|6854.3|6857.7|6854.9|6858.2|6855.4|6856.9|6854.1|20
1615829630000|2021-03-15 17:33:50|6857.6|6854.8|6858.2|6855.4|6859.9|6857.1|6857.6|6854.8|55
1615829640000|2021-03-15 17:34:00|6857.9|6855.1|6859.2|6856.4|6859.9|6857.1|6857.9|6855.1|13
1615829650000|2021-03-15 17:34:10|6858.9|6856.1|6859.4|6856.6|6859.4|6856.6|6858.9|6856.1|3
1615829660000|2021-03-15 17:34:20|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|18
1615829670000|2021-03-15 17:34:30|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6858.9|6856.1|8
1615829680000|2021-03-15 17:34:40|6858.9|6856.1|6859.2|6856.4|6859.4|6856.6|6858.9|6856.1|8
1615829690000|2021-03-15 17:34:50|6859.4|6856.6|6860.2|6857.4|6860.4|6857.6|6859.4|6856.6|11
1615829700000|2021-03-15 17:35:00|6860.4|6857.6|6861.9|6859.1|6861.9|6859.1|6860.4|6857.6|44
1615829710000|2021-03-15 17:35:10|6862.2|6859.4|6861.9|6859.1|6862.9|6860.1|6861.9|6859.1|34
1615829720000|2021-03-15 17:35:20|6862.2|6859.4|6863.2|6860.4|6863.2|6860.4|6862.2|6859.4|12
1615829730000|2021-03-15 17:35:30|6862.9|6860.1|6862.4|6859.6|6863.2|6860.4|6861.9|6859.1|25
1615829740000|2021-03-15 17:35:40|6862.6|6859.8|6863.2|6860.4|6863.2|6860.4|6862.6|6859.8|15
1615829750000|2021-03-15 17:35:50|6862.9|6860.1|6862.4|6859.6|6862.9|6860.1|6861.9|6859.1|46
1615829760000|2021-03-15 17:36:00|6862.6|6859.8|6863.2|6860.4|6863.2|6860.4|6862.6|6859.8|45
1615829770000|2021-03-15 17:36:10|||||||||5
1615829780000|2021-03-15 17:36:20|6862.9|6860.1|6863.2|6860.4|6863.2|6860.4|6862.9|6860.1|3
1615829790000|2021-03-15 17:36:30|6863.4|6860.6|6863.6|6860.8|6863.9|6861.1|6863.2|6860.4|26
1615829800000|2021-03-15 17:36:40|6863.9|6861.1|6866.2|6863.4|6866.2|6863.4|6863.9|6861.1|29
1615829810000|2021-03-15 17:36:50|6866.9|6864.1|6865.4|6862.6|6866.9|6864.1|6864.9|6862.1|53
1615829820000|2021-03-15 17:37:00|6865.6|6862.8|6864.6|6861.8|6865.6|6862.8|6864.2|6861.4|37
1615829830000|2021-03-15 17:37:10|6864.2|6861.4|6863.9|6861.1|6864.2|6861.4|6863.1|6860.3|8
1615829840000|2021-03-15 17:37:20|6863.6|6860.8|6855.4|6852.6|6863.6|6860.8|6854.4|6851.6|76
1615829850000|2021-03-15 17:37:30|6855.6|6852.8|6855.4|6852.6|6856.2|6853.4|6855.2|6852.4|6
1615829860000|2021-03-15 17:37:40|6855.2|6852.4|6854.2|6851.4|6855.4|6852.6|6853.2|6850.4|28
1615829870000|2021-03-15 17:37:50|6854.6|6851.8|6853.9|6851.1|6854.9|6852.1|6853.9|6851.1|2
1615829880000|2021-03-15 17:38:00|6853.4|6850.6|6851.2|6848.4|6853.4|6850.6|6848.9|6846.1|95
1615829890000|2021-03-15 17:38:10|6850.9|6848.1|6851.4|6848.6|6852.2|6849.4|6850.7|6847.9|8
1615829900000|2021-03-15 17:38:20|6851.2|6848.4|6850.2|6847.4|6851.9|6849.1|6848.8|6846|234
1615829910000|2021-03-15 17:38:30|6849.7|6846.9|6847.6|6844.8|6849.7|6846.9|6847.2|6844.4|143
1615829920000|2021-03-15 17:38:40|6847.9|6845.1|6849.7|6846.9|6849.9|6847.1|6847.9|6845.1|14
1615829930000|2021-03-15 17:38:50|6849.5|6846.7|6848.4|6845.6|6850.9|6848.1|6848.4|6845.6|43
1615829940000|2021-03-15 17:39:00|6848.2|6845.4|6848.4|6845.6|6849.6|6846.8|6847.9|6845.1|51
1615829950000|2021-03-15 17:39:10|6848.9|6846.1|6848.7|6845.9|6848.9|6846.1|6848.4|6845.6|2
1615829960000|2021-03-15 17:39:20|6849.2|6846.4|6849.6|6846.8|6849.6|6846.8|6849.2|6846.4|7
1615829970000|2021-03-15 17:39:30|6849.4|6846.6|6848.4|6845.6|6849.4|6846.6|6848.2|6845.4|9
1615829980000|2021-03-15 17:39:40|6848.9|6846.1|6848.7|6845.9|6849.6|6846.8|6848.7|6845.9|6
1615829990000|2021-03-15 17:39:50|6848.9|6846.1|6849.4|6846.6|6849.4|6846.6|6848.9|6846.1|0
1615830000000|2021-03-15 17:40:00|6849.2|6846.4|6851.2|6848.4|6852.2|6849.4|6849.2|6846.4|22
1615830010000|2021-03-15 17:40:10|6852.2|6849.4|6851.9|6849.1|6852.2|6849.4|6851.7|6848.9|2
1615830020000|2021-03-15 17:40:20|6852.2|6849.4|6852.2|6849.4|6852.2|6849.4|6849.7|6846.9|62
1615830030000|2021-03-15 17:40:30|6852.4|6849.6|6852.2|6849.4|6853.5|6850.7|6852.1|6849.3|24
1615830050000|2021-03-15 17:40:50|6852.9|6850.1|6853.2|6850.4|6853.9|6851.1|6852.9|6850.1|31
1615830060000|2021-03-15 17:41:00|6853.7|6850.9|6853.7|6850.9|6854.2|6851.4|6853.7|6850.9|4
1615830070000|2021-03-15 17:41:10|6853.5|6850.7|6852.7|6849.9|6853.5|6850.7|6852.7|6849.9|1
1615830080000|2021-03-15 17:41:20|6853.2|6850.4|6853.5|6850.7|6853.5|6850.7|6853.2|6850.4|1
1615830090000|2021-03-15 17:41:30|6853.2|6850.4|6852.5|6849.7|6853.5|6850.7|6852.5|6849.7|29
1615830100000|2021-03-15 17:41:40|6852.2|6849.4|6851.2|6848.4|6852.2|6849.4|6850.2|6847.4|45
1615830110000|2021-03-15 17:41:50|6851.5|6848.7|6852.7|6849.9|6852.7|6849.9|6851.5|6848.7|3
1615830120000|2021-03-15 17:42:00|6852.2|6849.4|6852.2|6849.4|6852.2|6849.4|6851.2|6848.4|13
1615830130000|2021-03-15 17:42:10|6852.7|6849.9|6851.7|6848.9|6852.7|6849.9|6851.2|6848.4|20
1615830140000|2021-03-15 17:42:20|6852.2|6849.4|6851.6|6848.8|6853.2|6850.4|6851.6|6848.8|16
1615830150000|2021-03-15 17:42:30|6851.9|6849.1|6851.6|6848.8|6852.4|6849.6|6851.2|6848.4|10
1615830160000|2021-03-15 17:42:40|6850.9|6848.1|6852.2|6849.4|6852.4|6849.6|6849.6|6846.8|26
1615830170000|2021-03-15 17:42:50|6851.9|6849.1|6854.1|6851.3|6854.1|6851.3|6851.9|6849.1|43
1615830180000|2021-03-15 17:43:00|6854.2|6851.4|6853.6|6850.8|6854.4|6851.6|6853.4|6850.6|27
1615830190000|2021-03-15 17:43:10|6853.9|6851.1|6854.6|6851.8|6854.6|6851.8|6853.9|6851.1|1
1615830200000|2021-03-15 17:43:20|6854.4|6851.6|6854.9|6852.1|6854.9|6852.1|6854.2|6851.4|5
1615830210000|2021-03-15 17:43:30|6854.4|6851.6|6854.2|6851.4|6854.6|6851.8|6854.2|6851.4|5
1615830220000|2021-03-15 17:43:40|6853.9|6851.1|6854.9|6852.1|6854.9|6852.1|6853.6|6850.8|14
1615830230000|2021-03-15 17:43:50|6855.6|6852.8|6856.9|6854.1|6857.6|6854.8|6855.6|6852.8|24
1615830240000|2021-03-15 17:44:00|6856.7|6853.9|6856.7|6853.9|6856.9|6854.1|6855.9|6853.1|26
1615830250000|2021-03-15 17:44:10|6856.2|6853.4|6855.4|6852.6|6856.2|6853.4|6855.4|6852.6|4
1615830260000|2021-03-15 17:44:20|6855.6|6852.8|6856.2|6853.4|6856.6|6853.8|6855.4|6852.6|13
1615830270000|2021-03-15 17:44:30|6855.9|6853.1|6855.6|6852.8|6855.9|6853.1|6855.4|6852.6|2
1615830280000|2021-03-15 17:44:40|6855.4|6852.6|6855.6|6852.8|6855.6|6852.8|6855.4|6852.6|2
1615830290000|2021-03-15 17:44:50|6856.2|6853.4|6857.4|6854.6|6857.9|6855.1|6856.2|6853.4|14
1615830300000|2021-03-15 17:45:00|6857.2|6854.4|6857.9|6855.1|6857.9|6855.1|6856.9|6854.1|9
1615830310000|2021-03-15 17:45:10|6857.7|6854.9|6856.9|6854.1|6857.9|6855.1|6856.9|6854.1|12
1615830320000|2021-03-15 17:45:20|6856.6|6853.8|6856.4|6853.6|6857.2|6854.4|6856.4|6853.6|4
1615830330000|2021-03-15 17:45:30|6856.6|6853.8|6859.9|6857.1|6859.9|6857.1|6856.4|6853.6|28
1615830340000|2021-03-15 17:45:40|6860.1|6857.3|6860.6|6857.8|6860.6|6857.8|6859.6|6856.8|27
1615830350000|2021-03-15 17:45:50|6859.9|6857.1|6858.7|6855.9|6859.9|6857.1|6858.7|6855.9|6
1615830360000|2021-03-15 17:46:00|6858.4|6855.6|6856.9|6854.1|6858.9|6856.1|6856.9|6854.1|8
1615830370000|2021-03-15 17:46:10|6856.6|6853.8|6858.1|6855.3|6858.9|6856.1|6856.6|6853.8|5
1615830380000|2021-03-15 17:46:20|6858.9|6856.1|6858.6|6855.8|6858.9|6856.1|6857.9|6855.1|0
1615830390000|2021-03-15 17:46:30|6858.9|6856.1|6859.6|6856.8|6859.6|6856.8|6858.9|6856.1|2
1615830400000|2021-03-15 17:46:40|6858.9|6856.1|6858.4|6855.6|6858.9|6856.1|6858.2|6855.4|8
1615830410000|2021-03-15 17:46:50|6857.9|6855.1|6858.9|6856.1|6858.9|6856.1|6857.9|6855.1|1
1615830420000|2021-03-15 17:47:00|6859.1|6856.3|6857.7|6854.9|6859.1|6856.3|6857.2|6854.4|97
1615830430000|2021-03-15 17:47:10|6857.2|6854.4|6858.2|6855.4|6858.2|6855.4|6857.2|6854.4|5
1615830440000|2021-03-15 17:47:20|6857.9|6855.1|6857.4|6854.6|6857.9|6855.1|6857.2|6854.4|24
1615830450000|2021-03-15 17:47:30|6857.7|6854.9|6857.7|6854.9|6858.2|6855.4|6857.2|6854.4|8
1615830460000|2021-03-15 17:47:40|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|1
1615830470000|2021-03-15 17:47:50|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|6857.2|6854.4|0
1615830480000|2021-03-15 17:48:00|6857.5|6854.7|6857.2|6854.4|6857.7|6854.9|6857.2|6854.4|2
1615830490000|2021-03-15 17:48:10|6857.5|6854.7|6857.5|6854.7|6857.7|6854.9|6857.5|6854.7|2
1615830500000|2021-03-15 17:48:20|6856.9|6854.1|6856.2|6853.4|6856.9|6854.1|6856.2|6853.4|8
1615830510000|2021-03-15 17:48:30|6856.5|6853.7|6855.5|6852.7|6856.5|6853.7|6855.5|6852.7|4
1615830520000|2021-03-15 17:48:40|6855.3|6852.5|6853.7|6850.9|6855.3|6852.5|6853.2|6850.4|54
1615830530000|2021-03-15 17:48:50|6853.5|6850.7|6855.2|6852.4|6855.2|6852.4|6853.5|6850.7|4
1615830540000|2021-03-15 17:49:00|6855.7|6852.9|6854.7|6851.9|6855.7|6852.9|6854.7|6851.9|7
1615830550000|2021-03-15 17:49:10|6854.5|6851.7|6854|6851.2|6854.7|6851.9|6854|6851.2|22
1615830560000|2021-03-15 17:49:20|6854.2|6851.4|6854.7|6851.9|6854.7|6851.9|6854.2|6851.4|2
1615830570000|2021-03-15 17:49:30|6854.5|6851.7|6854.2|6851.4|6854.5|6851.7|6854.2|6851.4|2
1615830580000|2021-03-15 17:49:40|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|5
1615830590000|2021-03-15 17:49:50|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|0
1615830600000|2021-03-15 17:50:00|6854.2|6851.4|6856.7|6853.9|6856.9|6854.1|6854.2|6851.4|15
1615830610000|2021-03-15 17:50:10|6856.2|6853.4|6855.7|6852.9|6856.2|6853.4|6855.7|6852.9|2
1615830620000|2021-03-15 17:50:20|6855.5|6852.7|6854.7|6851.9|6855.5|6852.7|6854.7|6851.9|0
1615830630000|2021-03-15 17:50:30|6854.5|6851.7|6855.2|6852.4|6855.2|6852.4|6854.5|6851.7|1
1615830640000|2021-03-15 17:50:40|6856|6853.2|6855.5|6852.7|6856|6853.2|6855.5|6852.7|1
1615830650000|2021-03-15 17:50:50|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|6855.5|6852.7|0
1615830660000|2021-03-15 17:51:00|6856|6853.2|6858.2|6855.4|6858.2|6855.4|6856|6853.2|53
1615830670000|2021-03-15 17:51:10|6858|6855.2|6856.7|6853.9|6858.2|6855.4|6856.7|6853.9|49
1615830680000|2021-03-15 17:51:20|6856.5|6853.7|6858.2|6855.4|6858.2|6855.4|6856.5|6853.7|19
1615830690000|2021-03-15 17:51:30|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|26
1615830700000|2021-03-15 17:51:40|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|2
1615830710000|2021-03-15 17:51:50|6859.7|6856.9|6860.2|6857.4|6860.2|6857.4|6859.5|6856.7|5
1615830720000|2021-03-15 17:52:00|6860|6857.2|6860.2|6857.4|6860.7|6857.9|6860|6857.2|19
1615830730000|2021-03-15 17:52:10|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|6860|6857.2|41
1615830740000|2021-03-15 17:52:20|6860.9|6858.1|6861.5|6858.7|6861.5|6858.7|6860.9|6858.1|35
1615830750000|2021-03-15 17:52:30|6861.2|6858.4|6862.2|6859.4|6862.2|6859.4|6861.2|6858.4|3
1615830760000|2021-03-15 17:52:40|6861.2|6858.4|6861.2|6858.4|6861.8|6859|6861.2|6858.4|12
1615830770000|2021-03-15 17:52:50|6861|6858.2|6862.5|6859.7|6862.7|6859.9|6861|6858.2|4
1615830780000|2021-03-15 17:53:00|6862.2|6859.4|6861.5|6858.7|6862.2|6859.4|6861.5|6858.7|8
1615830790000|2021-03-15 17:53:10|6861.2|6858.4|6860.5|6857.7|6861.2|6858.4|6860.5|6857.7|4
1615830800000|2021-03-15 17:53:20|6860.4|6857.6|6860.2|6857.4|6861.2|6858.4|6860.2|6857.4|3
1615830810000|2021-03-15 17:53:30|6860.5|6857.7|6859.7|6856.9|6860.5|6857.7|6859.7|6856.9|2
1615830820000|2021-03-15 17:53:40|6859.9|6857.1|6859.2|6856.4|6860.2|6857.4|6859.2|6856.4|1
1615830830000|2021-03-15 17:53:50|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|1
1615830840000|2021-03-15 17:54:00|6859.7|6856.9|6859.7|6856.9|6859.7|6856.9|6859.7|6856.9|3
1615830850000|2021-03-15 17:54:10|6860|6857.2|6859.5|6856.7|6860|6857.2|6859.5|6856.7|1
1615830860000|2021-03-15 17:54:20|6859.8|6857|6859|6856.2|6860|6857.2|6859|6856.2|4
1615830870000|2021-03-15 17:54:30|6859.2|6856.4|6857.5|6854.7|6859.5|6856.7|6857.5|6854.7|6
1615830880000|2021-03-15 17:54:40|6857.2|6854.4|6856.5|6853.7|6857.2|6854.4|6856.2|6853.4|5
1615830890000|2021-03-15 17:54:50|6855.5|6852.7|6854.2|6851.4|6855.5|6852.7|6854.2|6851.4|3
1615830900000|2021-03-15 17:55:00|6854.5|6851.7|6855.2|6852.4|6855.2|6852.4|6854.5|6851.7|6
1615830910000|2021-03-15 17:55:10|6855|6852.2|6854.8|6852|6855|6852.2|6854.8|6852|2
1615830920000|2021-03-15 17:55:20|6854.5|6851.7|6854.2|6851.4|6854.5|6851.7|6853.5|6850.7|6
1615830930000|2021-03-15 17:55:30|6854|6851.2|6854|6851.2|6854.2|6851.4|6853.8|6851|3
1615830940000|2021-03-15 17:55:40|6853.8|6851|6852.8|6850|6854|6851.2|6851.5|6848.7|18
1615830950000|2021-03-15 17:55:50|6853|6850.2|6852.8|6850|6853.5|6850.7|6852|6849.2|2
1615830960000|2021-03-15 17:56:00|6852.5|6849.7|6852|6849.2|6852.8|6850|6852|6849.2|1
1615830970000|2021-03-15 17:56:10|6852.8|6850|6854|6851.2|6854|6851.2|6852.8|6850|8
1615830980000|2021-03-15 17:56:20|6853|6850.2|6852.8|6850|6853|6850.2|6851.8|6849|16
1615830990000|2021-03-15 17:56:30|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|3
1615831000000|2021-03-15 17:56:40|6852.8|6850|6852.8|6850|6853.5|6850.7|6852.5|6849.7|5
1615831010000|2021-03-15 17:56:50|6853|6850.2|6853.5|6850.7|6853.5|6850.7|6852.8|6850|9
1615831020000|2021-03-15 17:57:00|6854.2|6851.4|6854.5|6851.7|6855|6852.2|6854.2|6851.4|21
1615831030000|2021-03-15 17:57:10|6854.8|6852|6853.8|6851|6855|6852.2|6853.5|6850.7|7
1615831040000|2021-03-15 17:57:20|6853.5|6850.7|6856|6853.2|6856|6853.2|6853.5|6850.7|25
1615831050000|2021-03-15 17:57:30|6855.8|6853|6855.2|6852.4|6856|6853.2|6854.5|6851.7|24
1615831060000|2021-03-15 17:57:40|6854.5|6851.7|6855.5|6852.7|6855.5|6852.7|6854.5|6851.7|5
1615831070000|2021-03-15 17:57:50|6854.9|6852.1|6855.2|6852.4|6855.2|6852.4|6854.5|6851.7|7
1615831080000|2021-03-15 17:58:00|6855.5|6852.7|6857.5|6854.7|6857.5|6854.7|6855.5|6852.7|29
1615831090000|2021-03-15 17:58:10|6857.3|6854.5|6856.5|6853.7|6857.3|6854.5|6856.5|6853.7|5
1615831100000|2021-03-15 17:58:20|6857.2|6854.4|6857.5|6854.7|6857.5|6854.7|6857.2|6854.4|9
1615831110000|2021-03-15 17:58:30|6857.7|6854.9|6856.5|6853.7|6858.2|6855.4|6856.5|6853.7|38
1615831120000|2021-03-15 17:58:40|6857|6854.2|6856.5|6853.7|6857|6854.2|6856.5|6853.7|9
1615831130000|2021-03-15 17:58:50|6857|6854.2|6858.7|6855.9|6858.7|6855.9|6857|6854.2|5
1615831140000|2021-03-15 17:59:00|6859.2|6856.4|6858.2|6855.4|6859.2|6856.4|6858.2|6855.4|5
1615831150000|2021-03-15 17:59:10|6858.5|6855.7|6858.9|6856.1|6858.9|6856.1|6858.2|6855.4|38
1615831160000|2021-03-15 17:59:20|6859.2|6856.4|6858.2|6855.4|6859.2|6856.4|6857.7|6854.9|22
1615831170000|2021-03-15 17:59:30|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|0
1615831180000|2021-03-15 17:59:40|6858.7|6855.9|6858.5|6855.7|6858.7|6855.9|6858.5|6855.7|46
1615831190000|2021-03-15 17:59:50|6858.2|6855.4|6858.4|6855.6|6858.4|6855.6|6857.2|6854.4|440
1615831200000|2021-03-15 18:00:00|6858.2|6855.4|6857.9|6855.1|6858.2|6855.4|6857.4|6854.6|13
1615831210000|2021-03-15 18:00:10|6858.2|6855.4|6858.2|6855.4|6858.4|6855.6|6858.2|6855.4|4
1615831220000|2021-03-15 18:00:20|6857.9|6855.1|6857.4|6854.6|6857.9|6855.1|6857.2|6854.4|4
1615831230000|2021-03-15 18:00:30|6857.2|6854.4|6857.4|6854.6|6857.9|6855.1|6857.2|6854.4|4
1615831240000|2021-03-15 18:00:40|6857.9|6855.1|6859.4|6856.6|6859.4|6856.6|6857.9|6855.1|10
1615831250000|2021-03-15 18:00:50|6859.7|6856.9|6858.2|6855.4|6860.2|6857.4|6858.2|6855.4|8
1615831260000|2021-03-15 18:01:00|6857.9|6855.1|6858.7|6855.9|6858.9|6856.1|6857.9|6855.1|5
1615831270000|2021-03-15 18:01:10|6858.9|6856.1|6859.2|6856.4|6859.2|6856.4|6858.7|6855.9|3
1615831280000|2021-03-15 18:01:20|6859.4|6856.6|6860.2|6857.4|6860.8|6858|6859.4|6856.6|97
1615831290000|2021-03-15 18:01:30|6859.9|6857.1|6860.9|6858.1|6860.9|6858.1|6859.9|6857.1|3
1615831300000|2021-03-15 18:01:40|6861.2|6858.4|6861.2|6858.4|6861.2|6858.4|6861.2|6858.4|0
1615831310000|2021-03-15 18:01:50|6861.4|6858.6|6860.2|6857.4|6861.5|6858.7|6860.2|6857.4|28
1615831320000|2021-03-15 18:02:00|6859.8|6857|6859.9|6857.1|6859.9|6857.1|6859.2|6856.4|10
1615831330000|2021-03-15 18:02:10|6859.7|6856.9|6858|6855.2|6859.7|6856.9|6857.7|6854.9|36
1615831340000|2021-03-15 18:02:20|6857.7|6854.9|6858.9|6856.1|6858.9|6856.1|6857.7|6854.9|33
1615831350000|2021-03-15 18:02:30|6858.5|6855.7|6858.9|6856.1|6859.4|6856.6|6858.4|6855.6|5
1615831360000|2021-03-15 18:02:40|6858.4|6855.6|6857.9|6855.1|6858.6|6855.8|6857.9|6855.1|4
1615831370000|2021-03-15 18:02:50|6856.9|6854.1|6857.9|6855.1|6857.9|6855.1|6856.9|6854.1|216
1615831380000|2021-03-15 18:03:00|6857.6|6854.8|6857.4|6854.6|6857.6|6854.8|6856.9|6854.1|6
1615831390000|2021-03-15 18:03:10|6857.2|6854.4|6856.4|6853.6|6857.4|6854.6|6855.6|6852.8|13
1615831400000|2021-03-15 18:03:20|6856.6|6853.8|6856.6|6853.8|6856.9|6854.1|6855.9|6853.1|9
1615831410000|2021-03-15 18:03:30|6856.9|6854.1|6856.4|6853.6|6856.9|6854.1|6856.4|6853.6|1
1615831420000|2021-03-15 18:03:40|6856.2|6853.4|6856.6|6853.8|6856.6|6853.8|6855.9|6853.1|3
1615831430000|2021-03-15 18:03:50|||||||||3
1615831440000|2021-03-15 18:04:00|6857.2|6854.4|6857.4|6854.6|6858.2|6855.4|6856.9|6854.1|28
1615831450000|2021-03-15 18:04:10|6857.6|6854.8|6857.4|6854.6|6857.9|6855.1|6857.4|6854.6|7
1615831460000|2021-03-15 18:04:20|6857.6|6854.8|6857.6|6854.8|6857.9|6855.1|6857.2|6854.4|51
1615831470000|2021-03-15 18:04:30|6857.1|6854.3|6857.2|6854.4|6857.6|6854.8|6856.9|6854.1|36
1615831480000|2021-03-15 18:04:40|6857.6|6854.8|6856.9|6854.1|6857.6|6854.8|6856.9|6854.1|44
1615831490000|2021-03-15 18:04:50|6856.6|6853.8|6856.4|6853.6|6856.9|6854.1|6855.6|6852.8|26
1615831500000|2021-03-15 18:05:00|6856.6|6853.8|6856.9|6854.1|6857.6|6854.8|6856.6|6853.8|12
1615831510000|2021-03-15 18:05:10|6856.6|6853.8|6857.1|6854.3|6857.1|6854.3|6856.4|6853.6|16
1615831520000|2021-03-15 18:05:20|6856.6|6853.8|6857.4|6854.6|6857.6|6854.8|6855.6|6852.8|9
1615831530000|2021-03-15 18:05:30|6857.1|6854.3|6856.6|6853.8|6857.6|6854.8|6856.6|6853.8|19
1615831540000|2021-03-15 18:05:40|6857.1|6854.3|6853.9|6851.1|6857.4|6854.6|6852.9|6850.1|61
1615831550000|2021-03-15 18:05:50|6854.1|6851.3|6855.1|6852.3|6855.1|6852.3|6854.1|6851.3|21
1615831560000|2021-03-15 18:06:00|6854.6|6851.8|6855.4|6852.6|6855.6|6852.8|6854.6|6851.8|6
1615831570000|2021-03-15 18:06:10|6855.6|6852.8|6855.7|6852.9|6855.9|6853.1|6855.4|6852.6|16
1615831580000|2021-03-15 18:06:20|6855.2|6852.4|6855.3|6852.5|6855.6|6852.8|6854.9|6852.1|21
1615831590000|2021-03-15 18:06:30|6855.6|6852.8|6855.4|6852.6|6855.9|6853.1|6855.4|6852.6|111
1615831600000|2021-03-15 18:06:40|6855.1|6852.3|6857.4|6854.6|6857.6|6854.8|6854.9|6852.1|42
1615831610000|2021-03-15 18:06:50|6856.9|6854.1|6856.4|6853.6|6857.1|6854.3|6856.4|6853.6|2
1615831620000|2021-03-15 18:07:00|6856.1|6853.3|6856.2|6853.4|6856.2|6853.4|6855.5|6852.7|63
1615831630000|2021-03-15 18:07:10|6855.2|6852.4|6851.4|6848.6|6855.2|6852.4|6851.2|6848.4|45
1615831640000|2021-03-15 18:07:20|6851.5|6848.7|6850.2|6847.4|6851.7|6848.9|6850.2|6847.4|55
1615831650000|2021-03-15 18:07:30|6850.5|6847.7|6855.7|6852.9|6855.7|6852.9|6850.5|6847.7|55
1615831660000|2021-03-15 18:07:40|6855.5|6852.7|6855.7|6852.9|6855.7|6852.9|6854.5|6851.7|21
1615831670000|2021-03-15 18:07:50|6855.2|6852.4|6853.7|6850.9|6855.2|6852.4|6853.2|6850.4|61
1615831680000|2021-03-15 18:08:00|6854|6851.2|6854.5|6851.7|6854.7|6851.9|6852.5|6849.7|28
1615831690000|2021-03-15 18:08:10|6854.7|6851.9|6861.2|6858.4|6861.2|6858.4|6854.7|6851.9|115
1615831700000|2021-03-15 18:08:20|6860.7|6857.9|6860.2|6857.4|6860.7|6857.9|6859.5|6856.7|76
1615831710000|2021-03-15 18:08:30|6860.7|6857.9|6859.9|6857.1|6860.7|6857.9|6859.2|6856.4|18
1615831720000|2021-03-15 18:08:40|6860.2|6857.4|6861.6|6858.8|6861.6|6858.8|6859.2|6856.4|56
1615831730000|2021-03-15 18:08:50|6862.2|6859.4|6858.5|6855.7|6862.2|6859.4|6858.5|6855.7|93
1615831740000|2021-03-15 18:09:00|6859|6856.2|6859.5|6856.7|6859.5|6856.7|6858.5|6855.7|20
1615831750000|2021-03-15 18:09:10|6859.2|6856.4|6859|6856.2|6859.5|6856.7|6858.5|6855.7|18
1615831760000|2021-03-15 18:09:20|6858.7|6855.9|6859.2|6856.4|6859.2|6856.4|6858.7|6855.9|12
1615831770000|2021-03-15 18:09:30|6859|6856.2|6859.2|6856.4|6859.2|6856.4|6858.5|6855.7|10
1615831780000|2021-03-15 18:09:40|6858.9|6856.1|6860.9|6858.1|6860.9|6858.1|6858.9|6856.1|143
1615831790000|2021-03-15 18:09:50|6859.9|6857.1|6863.4|6860.6|6863.6|6860.8|6859.9|6857.1|128
1615831800000|2021-03-15 18:10:00|6863.6|6860.8|6861.9|6859.1|6863.6|6860.8|6861.2|6858.4|41
1615831810000|2021-03-15 18:10:10|6862.2|6859.4|6862.9|6860.1|6862.9|6860.1|6862.2|6859.4|4
1615831820000|2021-03-15 18:10:20|6862.6|6859.8|6862.9|6860.1|6862.9|6860.1|6862.4|6859.6|32
1615831830000|2021-03-15 18:10:30|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|6862.9|6860.1|104
1615831840000|2021-03-15 18:10:40|6862.6|6859.8|6860.4|6857.6|6862.6|6859.8|6859.2|6856.4|51
1615831850000|2021-03-15 18:10:50|6860.2|6857.4|6860.1|6857.3|6860.4|6857.6|6859.9|6857.1|4
1615831860000|2021-03-15 18:11:00|6860.4|6857.6|6860.9|6858.1|6861.2|6858.4|6860.4|6857.6|3
1615831870000|2021-03-15 18:11:10|6861.4|6858.6|6861.2|6858.4|6861.9|6859.1|6861.2|6858.4|0
1615831880000|2021-03-15 18:11:20|6860.9|6858.1|6860.2|6857.4|6860.9|6858.1|6860.2|6857.4|12
1615831890000|2021-03-15 18:11:30|6859.9|6857.1|6859.1|6856.3|6860.4|6857.6|6858.9|6856.1|27
1615831900000|2021-03-15 18:11:40|6858.9|6856.1|6859.4|6856.6|6859.4|6856.6|6858.9|6856.1|8
1615831910000|2021-03-15 18:11:50|6859.6|6856.8|6859.4|6856.6|6860.2|6857.4|6859.1|6856.3|8
1615831920000|2021-03-15 18:12:00|6859.6|6856.8|6865.2|6862.4|6865.2|6862.4|6859.4|6856.6|95
1615831930000|2021-03-15 18:12:10|6864.9|6862.1|6865.4|6862.6|6865.6|6862.8|6864.2|6861.4|174
1615831940000|2021-03-15 18:12:20|6865.2|6862.4|6865.6|6862.8|6865.6|6862.8|6864.9|6862.1|32
1615831950000|2021-03-15 18:12:30|6865.9|6863.1|6865.6|6862.8|6865.9|6863.1|6864.9|6862.1|4
1615831960000|2021-03-15 18:12:40|6865.9|6863.1|6864.6|6861.8|6865.9|6863.1|6864.4|6861.6|28
1615831970000|2021-03-15 18:12:50|6864.4|6861.6|6864.4|6861.6|6864.6|6861.8|6864.4|6861.6|2
1615831980000|2021-03-15 18:13:00|6864.6|6861.8|6864.2|6861.4|6865.2|6862.4|6863.2|6860.4|55
1615831990000|2021-03-15 18:13:10|6864.4|6861.6|6862.2|6859.4|6864.4|6861.6|6862.2|6859.4|17
1615832000000|2021-03-15 18:13:20|6862.4|6859.6|6863.2|6860.4|6863.2|6860.4|6862.4|6859.6|1
1615832010000|2021-03-15 18:13:30|6863.4|6860.6|6862.4|6859.6|6863.4|6860.6|6862.2|6859.4|6
1615832020000|2021-03-15 18:13:40|6862.6|6859.8|6861.1|6858.3|6862.9|6860.1|6861.1|6858.3|25
1615832030000|2021-03-15 18:13:50|6861.6|6858.8|6861.4|6858.6|6861.6|6858.8|6861.2|6858.4|7
1615832040000|2021-03-15 18:14:00|6861.2|6858.4|6861.4|6858.6|6862.2|6859.4|6860.9|6858.1|110
1615832050000|2021-03-15 18:14:10|6861.2|6858.4|6862.4|6859.6|6863.4|6860.6|6860.2|6857.4|34
1615832060000|2021-03-15 18:14:20|6862.7|6859.9|6864.1|6861.3|6864.6|6861.8|6862.7|6859.9|96
1615832070000|2021-03-15 18:14:30|6863.9|6861.1|6863.9|6861.1|6864.4|6861.6|6863.2|6860.4|36
1615832080000|2021-03-15 18:14:40|6864.1|6861.3|6862.4|6859.6|6864.1|6861.3|6861.2|6858.4|449
1615832090000|2021-03-15 18:14:50|6862.2|6859.4|6863.6|6860.8|6863.6|6860.8|6862.2|6859.4|6
1615832100000|2021-03-15 18:15:00|6863.4|6860.6|6864.2|6861.4|6864.6|6861.8|6863.4|6860.6|85
1615832110000|2021-03-15 18:15:10|6864.6|6861.8|6865.9|6863.1|6866.6|6863.8|6864.2|6861.4|80
1615832120000|2021-03-15 18:15:20|6865.6|6862.8|6866.4|6863.6|6866.9|6864.1|6865.6|6862.8|142
1615832130000|2021-03-15 18:15:30|6866.6|6863.8|6865.6|6862.8|6866.6|6863.8|6865.6|6862.8|57
1615832140000|2021-03-15 18:15:40|6865.9|6863.1|6866.1|6863.3|6866.1|6863.3|6865.9|6863.1|3
1615832150000|2021-03-15 18:15:50|6866.4|6863.6|6866.1|6863.3|6866.4|6863.6|6866.1|6863.3|13
1615832160000|2021-03-15 18:16:00|6866.3|6863.5|6866.4|6863.6|6867.2|6864.4|6866.2|6863.4|20
1615832170000|2021-03-15 18:16:10|6865.6|6862.8|6865.6|6862.8|6865.6|6862.8|6865.4|6862.6|6
1615832180000|2021-03-15 18:16:20|6865.4|6862.6|6863.6|6860.8|6865.4|6862.6|6863.4|6860.6|13
1615832190000|2021-03-15 18:16:30|6863.9|6861.1|6862.9|6860.1|6863.9|6861.1|6862.2|6859.4|14
1615832200000|2021-03-15 18:16:40|||||||||1
1615832210000|2021-03-15 18:16:50|6862.6|6859.8|6863.6|6860.8|6863.6|6860.8|6862.4|6859.6|11
1615832220000|2021-03-15 18:17:00|6863.2|6860.4|6861.4|6858.6|6863.2|6860.4|6861.2|6858.4|15
1615832230000|2021-03-15 18:17:10|6860.9|6858.1|6859.9|6857.1|6860.9|6858.1|6859.9|6857.1|7
1615832240000|2021-03-15 18:17:20|6860.1|6857.3|6859.4|6856.6|6860.9|6858.1|6859.2|6856.4|10
1615832250000|2021-03-15 18:17:30|6859.6|6856.8|6862.6|6859.8|6862.6|6859.8|6859.6|6856.8|46
1615832260000|2021-03-15 18:17:40|6862.3|6859.5|6862.7|6859.9|6862.9|6860.1|6862.1|6859.3|9
1615832270000|2021-03-15 18:17:50|6861.9|6859.1|6862.1|6859.3|6862.1|6859.3|6861.9|6859.1|1
1615832280000|2021-03-15 18:18:00|6862.4|6859.6|6862.1|6859.3|6862.6|6859.8|6861.9|6859.1|10
1615832290000|2021-03-15 18:18:10|6862.3|6859.5|6862.4|6859.6|6862.9|6860.1|6862.3|6859.5|5
1615832300000|2021-03-15 18:18:20|6862.6|6859.8|6862.7|6859.9|6863.4|6860.6|6862.4|6859.6|16
1615832310000|2021-03-15 18:18:30|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|6862.7|6859.9|30
1615832320000|2021-03-15 18:18:40|6862.6|6859.8|6864.9|6862.1|6864.9|6862.1|6862.4|6859.6|9
1615832330000|2021-03-15 18:18:50|6865.6|6862.8|6865.7|6862.9|6865.9|6863.1|6865.4|6862.6|4
1615832340000|2021-03-15 18:19:00|6865.9|6863.1|6865.4|6862.6|6865.9|6863.1|6864.9|6862.1|5
1615832350000|2021-03-15 18:19:10|6865.2|6862.4|6867.2|6864.4|6867.2|6864.4|6865.2|6862.4|46
1615832360000|2021-03-15 18:19:20|6868.2|6865.4|6867.9|6865.1|6868.2|6865.4|6867.4|6864.6|91
1615832370000|2021-03-15 18:19:30|6867.2|6864.4|6871.9|6869.1|6871.9|6869.1|6867.2|6864.4|347
1615832380000|2021-03-15 18:19:40|6872.2|6869.4|6875.2|6872.4|6876.4|6873.6|6871.9|6869.1|598
1615832390000|2021-03-15 18:19:50|6875.4|6872.6|6873.6|6870.8|6875.4|6872.6|6873.4|6870.6|92
1615832400000|2021-03-15 18:20:00|6874.2|6871.4|6872.4|6869.6|6874.6|6871.8|6870.2|6867.4|110
1615832410000|2021-03-15 18:20:10|6872.6|6869.8|6871.4|6868.6|6874.6|6871.8|6870.6|6867.8|121
1615832420000|2021-03-15 18:20:20|6871.6|6868.8|6868.1|6865.3|6871.9|6869.1|6867.4|6864.6|160
1615832430000|2021-03-15 18:20:30|6867.9|6865.1|6869.4|6866.6|6869.7|6866.9|6866.4|6863.6|38
1615832440000|2021-03-15 18:20:40|6869.6|6866.8|6872.6|6869.8|6872.6|6869.8|6869.6|6866.8|21
1615832450000|2021-03-15 18:20:50|6872.9|6870.1|6869.6|6866.8|6872.9|6870.1|6868.9|6866.1|30
1615832460000|2021-03-15 18:21:00|6868.9|6866.1|6869.6|6866.8|6869.6|6866.8|6868.6|6865.8|24
1615832470000|2021-03-15 18:21:10|6869.1|6866.3|6868.1|6865.3|6869.1|6866.3|6867.6|6864.8|17
1615832480000|2021-03-15 18:21:20|6867.9|6865.1|6867.9|6865.1|6868.4|6865.6|6866.9|6864.1|8
1615832490000|2021-03-15 18:21:30|6868.1|6865.3|6866.4|6863.6|6869.1|6866.3|6865.4|6862.6|31
1615832500000|2021-03-15 18:21:40|6866.2|6863.4|6867.2|6864.4|6868.1|6865.3|6865.9|6863.1|36
1615832510000|2021-03-15 18:21:50|6866.4|6863.6|6865.9|6863.1|6866.6|6863.8|6865.9|6863.1|7
1615832520000|2021-03-15 18:22:00|6866.1|6863.3|6865.9|6863.1|6866.9|6864.1|6865.9|6863.1|14
1615832530000|2021-03-15 18:22:10|6866.4|6863.6|6868.6|6865.8|6868.6|6865.8|6866.4|6863.6|25
1615832540000|2021-03-15 18:22:20|6868.9|6866.1|6869.6|6866.8|6869.6|6866.8|6868.9|6866.1|22
1615832550000|2021-03-15 18:22:30|6868.2|6865.4|6868.4|6865.6|6868.6|6865.8|6866.9|6864.1|107
1615832560000|2021-03-15 18:22:40|6867.6|6864.8|6868.4|6865.6|6868.4|6865.6|6865.9|6863.1|65
1615832570000|2021-03-15 18:22:50|6868.2|6865.4|6868.4|6865.6|6868.9|6866.1|6867.6|6864.8|3
1615832580000|2021-03-15 18:23:00|6868.2|6865.4|6867.4|6864.6|6868.6|6865.8|6867.1|6864.3|15
1615832590000|2021-03-15 18:23:10|6867.1|6864.3|6867.4|6864.6|6867.6|6864.8|6866.9|6864.1|5
1615832600000|2021-03-15 18:23:20|6867.1|6864.3|6866.6|6863.8|6867.1|6864.3|6863.7|6860.9|84
1615832610000|2021-03-15 18:23:30|6866.2|6863.4|6867.6|6864.8|6867.6|6864.8|6865.9|6863.1|22
1615832620000|2021-03-15 18:23:40|6867.4|6864.6|6867.6|6864.8|6867.6|6864.8|6866.6|6863.8|8
1615832630000|2021-03-15 18:23:50|6868.6|6865.8|6868.1|6865.3|6868.6|6865.8|6867.4|6864.6|10
1615832640000|2021-03-15 18:24:00|6868.6|6865.8|6868.6|6865.8|6868.6|6865.8|6867.9|6865.1|2
1615832650000|2021-03-15 18:24:10|6868.4|6865.6|6868.9|6866.1|6868.9|6866.1|6867.1|6864.3|13
1615832660000|2021-03-15 18:24:20|6869.1|6866.3|6869.9|6867.1|6869.9|6867.1|6868.9|6866.1|17
1615832670000|2021-03-15 18:24:30|6869.6|6866.8|6870.6|6867.8|6870.6|6867.8|6869.6|6866.8|5
1615832680000|2021-03-15 18:24:40|6871.2|6868.4|6871.1|6868.3|6871.6|6868.8|6871.1|6868.3|13
1615832690000|2021-03-15 18:24:50|6871.6|6868.8|6869.6|6866.8|6871.6|6868.8|6869.6|6866.8|25
1615832700000|2021-03-15 18:25:00|6869.9|6867.1|6872.6|6869.8|6872.6|6869.8|6869.9|6867.1|61
1615832710000|2021-03-15 18:25:10|6872.9|6870.1|6872.1|6869.3|6872.9|6870.1|6871.9|6869.1|44
1615832720000|2021-03-15 18:25:20|6872.3|6869.5|6871.4|6868.6|6872.6|6869.8|6869.9|6867.1|20
1615832730000|2021-03-15 18:25:30|6871.2|6868.4|6868.9|6866.1|6871.2|6868.4|6868.9|6866.1|1
1615832740000|2021-03-15 18:25:40|6868.3|6865.5|6870.4|6867.6|6870.6|6867.8|6867.4|6864.6|65
1615832750000|2021-03-15 18:25:50|6870.2|6867.4|6867.8|6865|6870.4|6867.6|6867.4|6864.6|39
1615832760000|2021-03-15 18:26:00|6868.1|6865.3|6866.6|6863.8|6868.6|6865.8|6866.6|6863.8|17
1615832770000|2021-03-15 18:26:10|6866.2|6863.4|6863.9|6861.1|6867.9|6865.1|6863.7|6860.9|65
1615832780000|2021-03-15 18:26:20|6864.1|6861.3|6865.6|6862.8|6867.1|6864.3|6863.9|6861.1|37
1615832790000|2021-03-15 18:26:30|6865.9|6863.1|6867.6|6864.8|6867.6|6864.8|6865.9|6863.1|6
1615832800000|2021-03-15 18:26:40|6867.9|6865.1|6866.6|6863.8|6867.9|6865.1|6865.9|6863.1|27
1615832810000|2021-03-15 18:26:50|6866.1|6863.3|6865.1|6862.3|6866.1|6863.3|6864.1|6861.3|7
1615832820000|2021-03-15 18:27:00|6864.9|6862.1|6863.4|6860.6|6865.6|6862.8|6862.6|6859.8|39
1615832830000|2021-03-15 18:27:10|6863.6|6860.8|6863.1|6860.3|6865.6|6862.8|6863.1|6860.3|44
1615832840000|2021-03-15 18:27:20|6862.9|6860.1|6867.4|6864.6|6867.6|6864.8|6860.9|6858.1|100
1615832850000|2021-03-15 18:27:30|6867.1|6864.3|6868.4|6865.6|6869.2|6866.4|6867.1|6864.3|25
1615832860000|2021-03-15 18:27:40|6867.9|6865.1|6867.3|6864.5|6868.6|6865.8|6865.6|6862.8|55
1615832870000|2021-03-15 18:27:50|6867.4|6864.6|6868.3|6865.5|6869.6|6866.8|6866.9|6864.1|100
1615832880000|2021-03-15 18:28:00|6868.6|6865.8|6863.1|6860.3|6868.6|6865.8|6860.1|6857.3|309
1615832890000|2021-03-15 18:28:10|6862.9|6860.1|6863.9|6861.1|6866.1|6863.3|6861.8|6859|258
1615832900000|2021-03-15 18:28:20|6863.6|6860.8|6861|6858.2|6863.6|6860.8|6858.6|6855.8|388
1615832910000|2021-03-15 18:28:30|6861.6|6858.8|6858.6|6855.8|6861.6|6858.8|6857.9|6855.1|180
1615832920000|2021-03-15 18:28:40|6859|6856.2|6858.9|6856.1|6861.6|6858.8|6858.9|6856.1|315
1615832930000|2021-03-15 18:28:50|6858.6|6855.8|6860|6857.2|6860.6|6857.8|6858.6|6855.8|1191
1615832940000|2021-03-15 18:29:00|6859.3|6856.5|6858|6855.2|6861.6|6858.8|6857|6854.2|394
1615832950000|2021-03-15 18:29:10|6857.8|6855|6854.3|6851.5|6857.8|6855|6854.3|6851.5|439
1615832960000|2021-03-15 18:29:20|6854.5|6851.7|6855|6852.2|6856.3|6853.5|6851.3|6848.5|467
1615832970000|2021-03-15 18:29:30|6854.6|6851.8|6852.6|6849.8|6854.6|6851.8|6851|6848.2|769
1615832980000|2021-03-15 18:29:40|6852.8|6850|6856.3|6853.5|6858.3|6855.5|6852.8|6850|336
1615832990000|2021-03-15 18:29:50|6856.6|6853.8|6854.5|6851.7|6858.6|6855.8|6854|6851.2|274
1615833000000|2021-03-15 18:30:00|6854.3|6851.5|6853.3|6850.5|6855|6852.2|6851.5|6848.7|228
1615833010000|2021-03-15 18:30:10|6853.5|6850.7|6848.3|6845.5|6853.5|6850.7|6848.1|6845.3|153
1615833020000|2021-03-15 18:30:20|6848.8|6846|6847.8|6845|6849.3|6846.5|6847.6|6844.8|65
1615833030000|2021-03-15 18:30:30|6847.6|6844.8|6846.3|6843.5|6848|6845.2|6846|6843.2|106
1615833040000|2021-03-15 18:30:40|6846.5|6843.7|6847.3|6844.5|6848.1|6845.3|6846.5|6843.7|130
1615833050000|2021-03-15 18:30:50|6847.6|6844.8|6848.6|6845.8|6849.3|6846.5|6847.5|6844.7|30
1615833060000|2021-03-15 18:31:00|6848|6845.2|6843.8|6841|6848|6845.2|6843.3|6840.5|146
1615833070000|2021-03-15 18:31:10|6843.3|6840.5|6841.3|6838.5|6845.3|6842.5|6840.6|6837.8|78
1615833080000|2021-03-15 18:31:20|6842|6839.2|6841.1|6838.3|6843.3|6840.5|6840.8|6838|34
1615833090000|2021-03-15 18:31:30|6840.8|6838|6840.6|6837.8|6841|6838.2|6840.6|6837.8|6
1615833100000|2021-03-15 18:31:40|6840.3|6837.5|6835.6|6832.8|6840.3|6837.5|6835.6|6832.8|214
1615833110000|2021-03-15 18:31:50|6835.3|6832.5|6835.8|6833|6836.3|6833.5|6832.6|6829.8|38
1615833120000|2021-03-15 18:32:00|6836|6833.2|6836.1|6833.3|6837.1|6834.3|6834.6|6831.8|1146
1615833130000|2021-03-15 18:32:10|6835.9|6833.1|6834.1|6831.3|6837.1|6834.3|6833.9|6831.1|154
1615833140000|2021-03-15 18:32:20|6834.3|6831.5|6833.9|6831.1|6836.9|6834.1|6833.6|6830.8|129
1615833150000|2021-03-15 18:32:30|6834.1|6831.3|6834.9|6832.1|6835.4|6832.6|6833.9|6831.1|10
1615833160000|2021-03-15 18:32:40|6835.1|6832.3|6835.9|6833.1|6836.6|6833.8|6835.1|6832.3|30
1615833170000|2021-03-15 18:32:50|6836.1|6833.3|6835.9|6833.1|6837.9|6835.1|6835.9|6833.1|34
1615833180000|2021-03-15 18:33:00|6835.6|6832.8|6835.1|6832.3|6835.6|6832.8|6833.9|6831.1|39
1615833190000|2021-03-15 18:33:10|6834.9|6832.1|6834.9|6832.1|6836.9|6834.1|6834.9|6832.1|27
1615833200000|2021-03-15 18:33:20|6835.1|6832.3|6834.9|6832.1|6836.9|6834.1|6833.9|6831.1|59
1615833210000|2021-03-15 18:33:30|6835.1|6832.3|6835.9|6833.1|6837.1|6834.3|6835.1|6832.3|31
1615833220000|2021-03-15 18:33:40|6835.6|6832.8|6834.6|6831.8|6835.9|6833.1|6834.6|6831.8|12
1615833230000|2021-03-15 18:33:50|6834.1|6831.3|6834.4|6831.6|6834.9|6832.1|6832.9|6830.1|16
1615833240000|2021-03-15 18:34:00|6834.1|6831.3|6832.6|6829.8|6834.4|6831.6|6830.9|6828.1|77
1615833250000|2021-03-15 18:34:10|6832.9|6830.1|6833.9|6831.1|6834.3|6831.5|6832.9|6830.1|13
1615833260000|2021-03-15 18:34:20|6834.1|6831.3|6837.1|6834.3|6837.1|6834.3|6834.1|6831.3|26
1615833270000|2021-03-15 18:34:30|6836.9|6834.1|6840.9|6838.1|6840.9|6838.1|6836.9|6834.1|21
1615833280000|2021-03-15 18:34:40|6841.4|6838.6|6838.9|6836.1|6841.9|6839.1|6838.9|6836.1|48
1615833290000|2021-03-15 18:34:50|6839.3|6836.5|6837.9|6835.1|6840.1|6837.3|6837.6|6834.8|13
1615833300000|2021-03-15 18:35:00|6837.6|6834.8|6839.4|6836.6|6839.9|6837.1|6837.4|6834.6|65
1615833310000|2021-03-15 18:35:10|6838.9|6836.1|6839.9|6837.1|6839.9|6837.1|6838.9|6836.1|137
1615833320000|2021-03-15 18:35:20|6839.6|6836.8|6842.6|6839.8|6842.6|6839.8|6839.6|6836.8|178
1615833330000|2021-03-15 18:35:30|6842.3|6839.5|6841.6|6838.8|6842.4|6839.6|6841.6|6838.8|21
1615833340000|2021-03-15 18:35:40|6842.1|6839.3|6840.9|6838.1|6842.6|6839.8|6840.9|6838.1|92
1615833350000|2021-03-15 18:35:50|6842.3|6839.5|6841.3|6838.5|6842.6|6839.8|6840.6|6837.8|47
1615833360000|2021-03-15 18:36:00|6840.9|6838.1|6842.6|6839.8|6842.6|6839.8|6840.9|6838.1|34
1615833370000|2021-03-15 18:36:10|6841.9|6839.1|6843.9|6841.1|6843.9|6841.1|6841.9|6839.1|57
1615833380000|2021-03-15 18:36:20|6842.9|6840.1|6843.1|6840.3|6843.9|6841.1|6842.9|6840.1|16
1615833390000|2021-03-15 18:36:30|6843.4|6840.6|6842.3|6839.5|6844.3|6841.5|6842.1|6839.3|230
1615833400000|2021-03-15 18:36:40|6843.1|6840.3|6843.3|6840.5|6843.3|6840.5|6843.1|6840.3|1
1615833410000|2021-03-15 18:36:50|6842.9|6840.1|6842.4|6839.6|6842.9|6840.1|6842.4|6839.6|11
1615833420000|2021-03-15 18:37:00|6842.6|6839.8|6841.8|6839|6842.6|6839.8|6841.6|6838.8|43
1615833430000|2021-03-15 18:37:10|6842.1|6839.3|6842.3|6839.5|6842.3|6839.5|6841.9|6839.1|2
1615833440000|2021-03-15 18:37:20|6842.9|6840.1|6842.8|6840|6843.6|6840.8|6842.6|6839.8|17
1615833450000|2021-03-15 18:37:30|6843.1|6840.3|6843.3|6840.5|6844.3|6841.5|6843.1|6840.3|13
1615833460000|2021-03-15 18:37:40|6843.9|6841.1|6846.6|6843.8|6847.3|6844.5|6843.9|6841.1|61
1615833470000|2021-03-15 18:37:50|6847.2|6844.4|6848.1|6845.3|6848.6|6845.8|6847.2|6844.4|73
1615833480000|2021-03-15 18:38:00|6848.5|6845.7|6849.6|6846.8|6850.3|6847.5|6848.5|6845.7|51
1615833490000|2021-03-15 18:38:10|6849.8|6847|6850.3|6847.5|6851.3|6848.5|6849.8|6847|26
1615833500000|2021-03-15 18:38:20|6850|6847.2|6850.1|6847.3|6852.3|6849.5|6849.8|6847|23
1615833510000|2021-03-15 18:38:30|6849.9|6847.1|6847.1|6844.3|6849.9|6847.1|6847.1|6844.3|20
1615833520000|2021-03-15 18:38:40|6846.9|6844.1|6847.9|6845.1|6848.1|6845.3|6846.3|6843.5|2
1615833530000|2021-03-15 18:38:50|6848.1|6845.3|6847.1|6844.3|6848.6|6845.8|6847.1|6844.3|4
1615833540000|2021-03-15 18:39:00|6846.9|6844.1|6846.1|6843.3|6846.9|6844.1|6845.1|6842.3|6
1615833550000|2021-03-15 18:39:10|6845.9|6843.1|6846.6|6843.8|6847.1|6844.3|6845.9|6843.1|8
1615833560000|2021-03-15 18:39:20|6846.9|6844.1|6846.9|6844.1|6847.6|6844.8|6846.6|6843.8|14
1615833570000|2021-03-15 18:39:30|6846.4|6843.6|6845.9|6843.1|6846.6|6843.8|6845.9|6843.1|21
1615833580000|2021-03-15 18:39:40|6845.4|6842.6|6845.4|6842.6|6845.4|6842.6|6845.4|6842.6|6
1615833590000|2021-03-15 18:39:50|6844.9|6842.1|6846.9|6844.1|6846.9|6844.1|6844.9|6842.1|21
1615833600000|2021-03-15 18:40:00|6847.3|6844.5|6847.6|6844.8|6847.9|6845.1|6847.3|6844.5|11
1615833610000|2021-03-15 18:40:10|6847.4|6844.6|6846.1|6843.3|6847.4|6844.6|6846.1|6843.3|14
1615833620000|2021-03-15 18:40:20|6846.6|6843.8|6847.1|6844.3|6847.1|6844.3|6846.6|6843.8|6
1615833630000|2021-03-15 18:40:30|6847.6|6844.8|6846.9|6844.1|6847.6|6844.8|6846.9|6844.1|9
1615833640000|2021-03-15 18:40:40|6847.1|6844.3|6844.9|6842.1|6847.1|6844.3|6843.9|6841.1|350
1615833660000|2021-03-15 18:41:00|6843.9|6841.1|6842.9|6840.1|6843.9|6841.1|6842.9|6840.1|16
1615833670000|2021-03-15 18:41:10|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|6842.9|6840.1|2
1615833680000|2021-03-15 18:41:20|6842.9|6840.1|6843.4|6840.6|6843.4|6840.6|6842.9|6840.1|1
1615833690000|2021-03-15 18:41:30|6843.1|6840.3|6842.9|6840.1|6843.6|6840.8|6842.9|6840.1|50
1615833700000|2021-03-15 18:41:40|6843.9|6841.1|6843.9|6841.1|6843.9|6841.1|6843.9|6841.1|2
1615833710000|2021-03-15 18:41:50|6844.6|6841.8|6844.6|6841.8|6844.9|6842.1|6844.6|6841.8|5
1615833720000|2021-03-15 18:42:00|6844.9|6842.1|6845.1|6842.3|6845.1|6842.3|6844.9|6842.1|2
1615833730000|2021-03-15 18:42:10|6844.9|6842.1|6844.9|6842.1|6844.9|6842.1|6844.9|6842.1|0
1615833740000|2021-03-15 18:42:20|6845.6|6842.8|6846.6|6843.8|6846.9|6844.1|6845.6|6842.8|7
1615833750000|2021-03-15 18:42:30|6846.9|6844.1|6847.6|6844.8|6847.6|6844.8|6846.9|6844.1|4
1615833760000|2021-03-15 18:42:40|6846.9|6844.1|6847.1|6844.3|6847.4|6844.6|6846.1|6843.3|299
1615833770000|2021-03-15 18:42:50|6847.4|6844.6|6847.9|6845.1|6848.6|6845.8|6847.4|6844.6|8
1615833780000|2021-03-15 18:43:00|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|6847.9|6845.1|3
1615833790000|2021-03-15 18:43:10|6848.4|6845.6|6853.1|6850.3|6853.3|6850.5|6848.4|6845.6|343
1615833800000|2021-03-15 18:43:20|6852.9|6850.1|6851.9|6849.1|6853.1|6850.3|6851.9|6849.1|18
1615833810000|2021-03-15 18:43:30|6851.3|6848.5|6850.8|6848|6851.3|6848.5|6850.8|6848|6
1615833820000|2021-03-15 18:43:40|6850.1|6847.3|6849.8|6847|6850.1|6847.3|6849.1|6846.3|14
1615833830000|2021-03-15 18:43:50|||||||||21
1615833840000|2021-03-15 18:44:00|6848.8|6846|6848.6|6845.8|6848.8|6846|6847.8|6845|18
1615833850000|2021-03-15 18:44:10|6848.8|6846|6849.8|6847|6850.1|6847.3|6848.8|6846|1
1615833860000|2021-03-15 18:44:20|6850.3|6847.5|6847.8|6845|6850.8|6848|6847.6|6844.8|161
1615833870000|2021-03-15 18:44:30|6847.3|6844.5|6847.8|6845|6847.8|6845|6847.3|6844.5|1
1615833880000|2021-03-15 18:44:40|6848.1|6845.3|6848.6|6845.8|6849.1|6846.3|6847.3|6844.5|50
1615833890000|2021-03-15 18:44:50|6848.8|6846|6848.6|6845.8|6849.1|6846.3|6848.6|6845.8|23
1615833900000|2021-03-15 18:45:00|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|8
1615833910000|2021-03-15 18:45:10|6848.6|6845.8|6848.1|6845.3|6848.6|6845.8|6848.1|6845.3|47
1615833920000|2021-03-15 18:45:20|6848.8|6846|6850.6|6847.8|6850.8|6848|6848.8|6846|38
1615833930000|2021-03-15 18:45:30|6850.3|6847.5|6849.6|6846.8|6851.1|6848.3|6849.6|6846.8|16
1615833940000|2021-03-15 18:45:40|6849.3|6846.5|6849.1|6846.3|6849.3|6846.5|6849.1|6846.3|1
1615833950000|2021-03-15 18:45:50|6848.8|6846|6847.6|6844.8|6848.8|6846|6847.6|6844.8|2
1615833960000|2021-03-15 18:46:00|6846.1|6843.3|6845.3|6842.5|6846.1|6843.3|6845.1|6842.3|32
1615833970000|2021-03-15 18:46:10|6845.1|6842.3|6845.6|6842.8|6845.6|6842.8|6845.1|6842.3|2
1615833980000|2021-03-15 18:46:20|6845.1|6842.3|6845.1|6842.3|6845.1|6842.3|6845.1|6842.3|7
1615833990000|2021-03-15 18:46:30|6845.3|6842.5|6845.8|6843|6846.1|6843.3|6845.3|6842.5|14
1615834000000|2021-03-15 18:46:40|6845.6|6842.8|6844.3|6841.5|6845.6|6842.8|6844.3|6841.5|145
1615834010000|2021-03-15 18:46:50|6844.8|6842|6844.8|6842|6844.8|6842|6844.8|6842|0
1615834020000|2021-03-15 18:47:00|6844.6|6841.8|6845.3|6842.5|6845.6|6842.8|6844.3|6841.5|185
1615834030000|2021-03-15 18:47:10|6845.8|6843|6845.8|6843|6845.8|6843|6844.8|6842|5
1615834040000|2021-03-15 18:47:20|6846.1|6843.3|6847.3|6844.5|6847.3|6844.5|6846.1|6843.3|41
1615834050000|2021-03-15 18:47:30|6847|6844.2|6847.3|6844.5|6847.3|6844.5|6846.6|6843.8|14
1615834060000|2021-03-15 18:47:40|6847.1|6844.3|6847.1|6844.3|6847.3|6844.5|6847.1|6844.3|1
1615834070000|2021-03-15 18:47:50|6847.3|6844.5|6847.5|6844.7|6848.3|6845.5|6847.1|6844.3|32
1615834080000|2021-03-15 18:48:00|6848.1|6845.3|6847.3|6844.5|6848.1|6845.3|6847.3|6844.5|0
1615834090000|2021-03-15 18:48:10|6846.8|6844|6846.6|6843.8|6847|6844.2|6846.6|6843.8|7
1615834100000|2021-03-15 18:48:20|6846|6843.2|6846.3|6843.5|6846.3|6843.5|6845.6|6842.8|4
1615834110000|2021-03-15 18:48:30|6845.7|6842.9|6845.1|6842.3|6845.7|6842.9|6844.3|6841.5|16
1615834120000|2021-03-15 18:48:40|6845.3|6842.5|6844.8|6842|6845.6|6842.8|6844.6|6841.8|9
1615834130000|2021-03-15 18:48:50|6844.6|6841.8|6844.6|6841.8|6845.1|6842.3|6844.6|6841.8|38
1615834140000|2021-03-15 18:49:00|6844.3|6841.5|6843.6|6840.8|6845.3|6842.5|6843.3|6840.5|22
1615834150000|2021-03-15 18:49:10|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|1
1615834160000|2021-03-15 18:49:20|6843.3|6840.5|6843.1|6840.3|6843.3|6840.5|6843.1|6840.3|2
1615834170000|2021-03-15 18:49:30|6842.3|6839.5|6841.3|6838.5|6842.3|6839.5|6841.1|6838.3|10
1615834180000|2021-03-15 18:49:40|6840.8|6838|6839.3|6836.5|6841.1|6838.3|6839.3|6836.5|29
1615834190000|2021-03-15 18:49:50|6839.8|6837|6840.1|6837.3|6840.3|6837.5|6839.3|6836.5|6
1615834200000|2021-03-15 18:50:00|6840.3|6837.5|6841.1|6838.3|6841.1|6838.3|6840.3|6837.5|12
1615834210000|2021-03-15 18:50:10|6841.3|6838.5|6841.1|6838.3|6841.3|6838.5|6841.1|6838.3|2
1615834220000|2021-03-15 18:50:20|6841.3|6838.5|6842.3|6839.5|6842.3|6839.5|6841.3|6838.5|4
1615834230000|2021-03-15 18:50:30|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|0
1615834240000|2021-03-15 18:50:40|6842.6|6839.8|6842.3|6839.5|6842.6|6839.8|6841.6|6838.8|123
1615834250000|2021-03-15 18:50:50|6841.6|6838.8|6841.1|6838.3|6841.6|6838.8|6840.6|6837.8|2
1615834260000|2021-03-15 18:51:00|6841.3|6838.5|6841.5|6838.7|6841.5|6838.7|6841.1|6838.3|9
1615834270000|2021-03-15 18:51:10|6842.1|6839.3|6843.1|6840.3|6843.1|6840.3|6842.1|6839.3|1
1615834280000|2021-03-15 18:51:20|6843.6|6840.8|6844.1|6841.3|6844.1|6841.3|6843.6|6840.8|6
1615834290000|2021-03-15 18:51:30|6844.3|6841.5|6844.3|6841.5|6844.3|6841.5|6844.3|6841.5|0
1615834310000|2021-03-15 18:51:50|6844.1|6841.3|6844.1|6841.3|6844.1|6841.3|6844.1|6841.3|8
1615834320000|2021-03-15 18:52:00|6844.3|6841.5|6844.3|6841.5|6844.3|6841.5|6844.3|6841.5|0
1615834330000|2021-03-15 18:52:10|6844.6|6841.8|6846.3|6843.5|6846.3|6843.5|6844.1|6841.3|80
1615834340000|2021-03-15 18:52:20|6847.3|6844.5|6846.3|6843.5|6847.3|6844.5|6846.3|6843.5|27
1615834350000|2021-03-15 18:52:30|||||||||9
1615834360000|2021-03-15 18:52:40|||||||||2
1615834370000|2021-03-15 18:52:50|6846.1|6843.3|6847|6844.2|6847|6844.2|6845.8|6843|40
1615834380000|2021-03-15 18:53:00|6847.3|6844.5|6846.8|6844|6847.5|6844.7|6846.6|6843.8|15
1615834390000|2021-03-15 18:53:10|6846.6|6843.8|6846.1|6843.3|6846.6|6843.8|6846.1|6843.3|0
1615834400000|2021-03-15 18:53:20|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|0
1615834410000|2021-03-15 18:53:30|6846.1|6843.3|6846.3|6843.5|6846.3|6843.5|6846.1|6843.3|10
1615834420000|2021-03-15 18:53:40|6845.8|6843|6845.3|6842.5|6846.3|6843.5|6845.1|6842.3|28
1615834430000|2021-03-15 18:53:50|6845|6842.2|6844.6|6841.8|6845|6842.2|6844.6|6841.8|53
1615834440000|2021-03-15 18:54:00|6844.8|6842|6845.5|6842.7|6845.5|6842.7|6844.8|6842|5
1615834450000|2021-03-15 18:54:10|6845.8|6843|6845.5|6842.7|6846.3|6843.5|6845.3|6842.5|12
1615834460000|2021-03-15 18:54:20|6845.3|6842.5|6845.5|6842.7|6845.5|6842.7|6845.3|6842.5|0
1615834470000|2021-03-15 18:54:30|6845.8|6843|6845.8|6843|6845.8|6843|6845.6|6842.8|50
1615834480000|2021-03-15 18:54:40|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|171
1615834490000|2021-03-15 18:54:50|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|0
1615834500000|2021-03-15 18:55:00|6846.8|6844|6846.6|6843.8|6846.8|6844|6846.1|6843.3|9
1615834510000|2021-03-15 18:55:10|6846.8|6844|6847.6|6844.8|6847.6|6844.8|6846.8|6844|3
1615834520000|2021-03-15 18:55:20|||||||||38
1615834530000|2021-03-15 18:55:30|6847.8|6845|6848.1|6845.3|6848.1|6845.3|6847.8|6845|8
1615834540000|2021-03-15 18:55:40|6847.8|6845|6849.8|6847|6849.8|6847|6847.8|6845|1
1615834550000|2021-03-15 18:55:50|6850.1|6847.3|6850.1|6847.3|6850.3|6847.5|6850.1|6847.3|279
1615834560000|2021-03-15 18:56:00|6849.8|6847|6850.3|6847.5|6850.3|6847.5|6849.8|6847|0
1615834570000|2021-03-15 18:56:10|6850.1|6847.3|6850.3|6847.5|6850.3|6847.5|6850.1|6847.3|1
1615834580000|2021-03-15 18:56:20|6850.1|6847.3|6850.1|6847.3|6850.3|6847.5|6850.1|6847.3|0
1615834590000|2021-03-15 18:56:30|||||||||1
1615834600000|2021-03-15 18:56:40|6850|6847.2|6850|6847.2|6850|6847.2|6850|6847.2|0
1615834610000|2021-03-15 18:56:50|6850.3|6847.5|6850|6847.2|6850.8|6848|6850|6847.2|11
1615834620000|2021-03-15 18:57:00|6850.3|6847.5|6850|6847.2|6850.3|6847.5|6850|6847.2|7
1615834630000|2021-03-15 18:57:10|6849.5|6846.7|6850.3|6847.5|6850.3|6847.5|6849.5|6846.7|5
1615834650000|2021-03-15 18:57:30|6850.5|6847.7|6850.5|6847.7|6850.8|6848|6850.5|6847.7|8
1615834660000|2021-03-15 18:57:40|6850.3|6847.5|6849.3|6846.5|6850.3|6847.5|6849.3|6846.5|6
1615834670000|2021-03-15 18:57:50|6849|6846.2|6849.3|6846.5|6849.3|6846.5|6849|6846.2|1
1615834680000|2021-03-15 18:58:00|6849|6846.2|6848.5|6845.7|6849|6846.2|6848.5|6845.7|5
1615834690000|2021-03-15 18:58:10|6848|6845.2|6847.3|6844.5|6848|6845.2|6847.3|6844.5|9
1615834710000|2021-03-15 18:58:30|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|0
1615834720000|2021-03-15 18:58:40|6847.3|6844.5|6847.3|6844.5|6847.3|6844.5|6847.3|6844.5|3
1615834730000|2021-03-15 18:58:50|6848|6845.2|6847.5|6844.7|6848|6845.2|6847.5|6844.7|1
1615834740000|2021-03-15 18:59:00|||||||||1
1615834750000|2021-03-15 18:59:10|6847|6844.2|6846|6843.2|6847|6844.2|6846|6843.2|2
1615834760000|2021-03-15 18:59:20|6845.5|6842.7|6845.5|6842.7|6845.5|6842.7|6845.5|6842.7|1
1615834770000|2021-03-15 18:59:30|6845.1|6842.3|6845|6842.2|6845.1|6842.3|6844.5|6841.7|20
1615834780000|2021-03-15 18:59:40|6844.8|6842|6844|6841.2|6844.8|6842|6843.5|6840.7|8
1615834790000|2021-03-15 18:59:50|6844.3|6841.5|6844|6841.2|6845.3|6842.5|6844|6841.2|1
1615834800000|2021-03-15 19:00:00|6844.8|6842|6846|6843.2|6846|6843.2|6844|6841.2|23
1615834810000|2021-03-15 19:00:10|6846.3|6843.5|6845.3|6842.5|6846.5|6843.7|6845|6842.2|3
1615834820000|2021-03-15 19:00:20|6845|6842.2|6845|6842.2|6845|6842.2|6845|6842.2|0
1615834830000|2021-03-15 19:00:30|6845.3|6842.5|6845.3|6842.5|6845.3|6842.5|6845.3|6842.5|1
1615834840000|2021-03-15 19:00:40|6845.8|6843|6845.8|6843|6845.8|6843|6845.8|6843|0
1615834860000|2021-03-15 19:01:00|6845.5|6842.7|6846|6843.2|6846|6843.2|6845.5|6842.7|6
1615834870000|2021-03-15 19:01:10|6845.8|6843|6845.8|6843|6846|6843.2|6845.5|6842.7|0
1615834880000|2021-03-15 19:01:20|6845.3|6842.5|6845.8|6843|6846|6843.2|6845.3|6842.5|20
1615834900000|2021-03-15 19:01:40|6845.5|6842.7|6845.3|6842.5|6845.5|6842.7|6845.3|6842.5|31
1615834910000|2021-03-15 19:01:50|6845.8|6843|6845.3|6842.5|6845.8|6843|6845.3|6842.5|7
1615834930000|2021-03-15 19:02:10|||||||||19
1615834940000|2021-03-15 19:02:20|6845.5|6842.7|6843.3|6840.5|6845.5|6842.7|6843.3|6840.5|8
1615834970000|2021-03-15 19:02:50|6843.5|6840.7|6845|6842.2|6845.3|6842.5|6843.5|6840.7|10
1615834980000|2021-03-15 19:03:00|6844.8|6842|6844|6841.2|6844.8|6842|6844|6841.2|13
1615834990000|2021-03-15 19:03:10|6843.8|6841|6843.3|6840.5|6843.8|6841|6843.3|6840.5|1
1615835000000|2021-03-15 19:03:20|6842.8|6840|6843.5|6840.7|6844.3|6841.5|6842.8|6840|35
1615835010000|2021-03-15 19:03:30|6843|6840.2|6842.5|6839.7|6843|6840.2|6842.5|6839.7|17
1615835030000|2021-03-15 19:03:50|6842.8|6840|6843.5|6840.7|6843.5|6840.7|6842.8|6840|21
1615835040000|2021-03-15 19:04:00|6843.8|6841|6843.8|6841|6843.8|6841|6842.8|6840|13
1615835050000|2021-03-15 19:04:10|6844.3|6841.5|6843|6840.2|6844.5|6841.7|6843|6840.2|14
1615835060000|2021-03-15 19:04:20|6843.3|6840.5|6844|6841.2|6844|6841.2|6843.3|6840.5|0
1615835070000|2021-03-15 19:04:30|6843.8|6841|6843.5|6840.7|6843.8|6841|6843.5|6840.7|4
1615835080000|2021-03-15 19:04:40|6844|6841.2|6844.5|6841.7|6844.5|6841.7|6844|6841.2|1
1615835090000|2021-03-15 19:04:50|6844.3|6841.5|6844|6841.2|6844.3|6841.5|6844|6841.2|0
1615835100000|2021-03-15 19:05:00|||||||||1
1615835110000|2021-03-15 19:05:10|6843.8|6841|6844|6841.2|6844|6841.2|6843.8|6841|1
1615835140000|2021-03-15 19:05:40|||||||||1
1615835150000|2021-03-15 19:05:50|6844.3|6841.5|6846|6843.2|6846|6843.2|6844.3|6841.5|10
1615835160000|2021-03-15 19:06:00|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|6845.8|6843|2
1615835170000|2021-03-15 19:06:10|6845.8|6843|6845|6842.2|6845.8|6843|6845|6842.2|38
1615835180000|2021-03-15 19:06:20|6845.3|6842.5|6846|6843.2|6846|6843.2|6845|6842.2|5
1615835190000|2021-03-15 19:06:30|6846.3|6843.5|6846.5|6843.7|6846.5|6843.7|6846.3|6843.5|0
1615835200000|2021-03-15 19:06:40|6846.8|6844|6846.8|6844|6847|6844.2|6846.8|6844|4
1615835210000|2021-03-15 19:06:50|6847|6844.2|6847|6844.2|6847|6844.2|6846.5|6843.7|4
1615835220000|2021-03-15 19:07:00|6846.8|6844|6847|6844.2|6847|6844.2|6846.8|6844|0
1615835230000|2021-03-15 19:07:10|6846.8|6844|6847.8|6845|6848|6845.2|6846.8|6844|5
1615835240000|2021-03-15 19:07:20|6848|6845.2|6848.3|6845.5|6848.3|6845.5|6848|6845.2|0
1615835250000|2021-03-15 19:07:30|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|0
1615835270000|2021-03-15 19:07:50|6848.8|6846|6848.8|6846|6849|6846.2|6848.8|6846|1
1615835280000|2021-03-15 19:08:00|6849.5|6846.7|6848.8|6846|6849.5|6846.7|6848.8|6846|6
1615835290000|2021-03-15 19:08:10|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|4
1615835300000|2021-03-15 19:08:20|6847.8|6845|6847.8|6845|6848|6845.2|6847.8|6845|7
1615835310000|2021-03-15 19:08:30|6848|6845.2|6848|6845.2|6848|6845.2|6848|6845.2|0
1615835320000|2021-03-15 19:08:40|6847.8|6845|6848|6845.2|6848|6845.2|6847.8|6845|0
1615835340000|2021-03-15 19:09:00|6848.3|6845.5|6848.8|6846|6848.8|6846|6848.3|6845.5|0
1615835350000|2021-03-15 19:09:10|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|0
1615835370000|2021-03-15 19:09:30|6849|6846.2|6849|6846.2|6849.5|6846.7|6849|6846.2|4
1615835380000|2021-03-15 19:09:40|6848.6|6845.8|6848.5|6845.7|6848.6|6845.8|6848.5|6845.7|0
1615835390000|2021-03-15 19:09:50|6850.5|6847.7|6849.2|6846.4|6850.5|6847.7|6849|6846.2|11
1615835400000|2021-03-15 19:10:00|6849.5|6846.7|6849|6846.2|6849.5|6846.7|6849|6846.2|2
1615835420000|2021-03-15 19:10:20|6849.5|6846.7|6849|6846.2|6849.5|6846.7|6849|6846.2|0
1615835440000|2021-03-15 19:10:40|6849.2|6846.4|6850.3|6847.5|6850.5|6847.7|6849.2|6846.4|5
1615835450000|2021-03-15 19:10:50|6850.2|6847.4|6850|6847.2|6850.5|6847.7|6850|6847.2|0
1615835460000|2021-03-15 19:11:00|6850.2|6847.4|6850.5|6847.7|6850.5|6847.7|6850|6847.2|0
1615835470000|2021-03-15 19:11:10|||||||||6
1615835480000|2021-03-15 19:11:20|6851.5|6848.7|6852|6849.2|6852|6849.2|6851.5|6848.7|13
1615835510000|2021-03-15 19:11:50|6851.8|6849|6852|6849.2|6852|6849.2|6851.8|6849|1
1615835550000|2021-03-15 19:12:30|6851.8|6849|6851.8|6849|6851.8|6849|6851.8|6849|18
1615835560000|2021-03-15 19:12:40|6852|6849.2|6850.8|6848|6852|6849.2|6850.8|6848|3
1615835570000|2021-03-15 19:12:50|6851|6848.2|6850.8|6848|6851|6848.2|6850.8|6848|1
1615835580000|2021-03-15 19:13:00|6850.6|6847.8|6850.8|6848|6850.8|6848|6850.6|6847.8|3
1615835590000|2021-03-15 19:13:10|6850.6|6847.8|6850.8|6848|6850.8|6848|6850.6|6847.8|10
1615835610000|2021-03-15 19:13:30|6850.6|6847.8|6850.6|6847.8|6850.8|6848|6850.6|6847.8|1
1615835620000|2021-03-15 19:13:40|6850.4|6847.6|6849.6|6846.8|6850.4|6847.6|6848.8|6846|3
1615835640000|2021-03-15 19:14:00|6848.8|6846|6848.8|6846|6849.3|6846.5|6848.8|6846|0
1615835650000|2021-03-15 19:14:10|6849|6846.2|6848.8|6846|6849|6846.2|6848.8|6846|3
1615835660000|2021-03-15 19:14:20|6848.6|6845.8|6849.3|6846.5|6849.3|6846.5|6848.6|6845.8|5
1615835670000|2021-03-15 19:14:30|6848.8|6846|6848.3|6845.5|6849.1|6846.2|6848|6844.8|12
1615835680000|2021-03-15 19:14:40|6848.5|6845.7|6848.1|6845.3|6848.8|6846|6848.1|6845.3|35
1615835690000|2021-03-15 19:14:50|6847.8|6845|6847.8|6845|6847.8|6845|6847.8|6845|5
1615835700000|2021-03-15 19:15:00|||||||||5
1615835710000|2021-03-15 19:15:10|6848.2|6845.4|6849.3|6846.5|6849.3|6846.5|6848.2|6845.4|29
1615835720000|2021-03-15 19:15:20|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|0
1615835730000|2021-03-15 19:15:30|6849.3|6846.5|6849.8|6847|6849.8|6847|6849.3|6846.5|1
1615835740000|2021-03-15 19:15:40|||||||||2
1615835750000|2021-03-15 19:15:50|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|1
1615835760000|2021-03-15 19:16:00|6849.3|6846.5|6848.6|6845.8|6849.3|6846.5|6848.6|6845.8|0
1615835770000|2021-03-15 19:16:10|6848.8|6846|6848.6|6845.8|6848.8|6846|6848.6|6845.8|0
1615835790000|2021-03-15 19:16:30|6848.8|6846|6848.8|6846|6848.8|6846|6848.8|6846|0
1615835800000|2021-03-15 19:16:40|6847.8|6845|6847.8|6845|6847.8|6845|6847.8|6845|5
1615835810000|2021-03-15 19:16:50|6848.6|6845.8|6848.6|6845.8|6848.8|6846|6848|6845.2|6
1615835820000|2021-03-15 19:17:00|6848.8|6846|6848.8|6846|6849|6846.2|6848.8|6846|1
1615835830000|2021-03-15 19:17:10|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|1
1615835840000|2021-03-15 19:17:20|6849.8|6847|6849.8|6847|6849.8|6847|6849.8|6847|0
1615835850000|2021-03-15 19:17:30|||||||||2
1615835860000|2021-03-15 19:17:40|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|2
1615835880000|2021-03-15 19:18:00|6849.5|6846.7|6849.8|6847|6850|6847.2|6849.5|6846.7|1
1615835930000|2021-03-15 19:18:50|6849.5|6846.7|6849.8|6847|6850|6847.2|6849.3|6846.5|1
1615835940000|2021-03-15 19:19:00|6850|6847.2|6850|6847.2|6850|6847.2|6850|6847.2|0
1615835950000|2021-03-15 19:19:10|6850.6|6847.8|6850.8|6848|6850.8|6848|6850.3|6847.5|3
1615835970000|2021-03-15 19:19:30|6851|6848.2|6851.2|6848.4|6851.2|6848.4|6851|6848.2|0
1615835980000|2021-03-15 19:19:40|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|0
1615836000000|2021-03-15 19:20:00|6850.6|6847.8|6851|6848.2|6851|6848.2|6850.5|6847.7|7
1615836010000|2021-03-15 19:20:10|6850.8|6848|6850.8|6848|6851|6848.2|6850.8|6848|0
1615836020000|2021-03-15 19:20:20|6850.5|6847.7|6850.8|6848|6850.8|6848|6850|6847.2|2
1615836030000|2021-03-15 19:20:30|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|1
1615836040000|2021-03-15 19:20:40|6850.6|6847.8|6849.8|6847|6850.6|6847.8|6849.8|6847|1
1615836050000|2021-03-15 19:20:50|6849.3|6846.5|6849.5|6846.7|6849.5|6846.7|6848.8|6846|0
1615836060000|2021-03-15 19:21:00|6849.8|6847|6850|6847.2|6850|6847.2|6849.8|6847|0
1615836070000|2021-03-15 19:21:10|6849.8|6847|6848.8|6846|6849.8|6847|6848.8|6846|13
1615836080000|2021-03-15 19:21:20|||||||||3
1615836090000|2021-03-15 19:21:30|6849|6846.2|6848.1|6845.3|6849|6846.2|6848.1|6845.3|6
1615836100000|2021-03-15 19:21:40|6847.3|6844.5|6844|6841.2|6847.3|6844.5|6844|6841.2|3
1615836110000|2021-03-15 19:21:50|6843.1|6840.3|6843.8|6841|6844.5|6841.7|6843.1|6840.3|31
1615836120000|2021-03-15 19:22:00|6843.3|6840.5|6843|6840.2|6843.3|6840.5|6842.5|6839.7|3
1615836130000|2021-03-15 19:22:10|6843.2|6840.4|6843|6840.2|6843.5|6840.7|6843|6840.2|1
1615836140000|2021-03-15 19:22:20|6843.2|6840.4|6843.5|6840.7|6844|6841.2|6843.2|6840.4|1
1615836160000|2021-03-15 19:22:40|6843.8|6841|6843|6840.2|6843.8|6841|6842.8|6840|3
1615836170000|2021-03-15 19:22:50|6843.8|6841|6843.8|6841|6843.8|6841|6843.8|6841|0
1615836190000|2021-03-15 19:23:10|6844|6841.2|6843.8|6841|6844|6841.2|6843.8|6841|1
1615836200000|2021-03-15 19:23:20|6844.3|6841.5|6844.8|6842|6844.8|6842|6844.3|6841.5|2
1615836220000|2021-03-15 19:23:40|||||||||1
1615836230000|2021-03-15 19:23:50|6845|6842.2|6845|6842.2|6845|6842.2|6845|6842.2|1
1615836240000|2021-03-15 19:24:00|6844.8|6842|6844.8|6842|6844.8|6842|6844.8|6842|0
1615836250000|2021-03-15 19:24:10|6845|6842.2|6845.8|6843|6845.8|6843|6845|6842.2|0
1615836260000|2021-03-15 19:24:20|6844.8|6842|6844.8|6842|6844.8|6842|6844.8|6842|1
1615836270000|2021-03-15 19:24:30|6845|6842.2|6845|6842.2|6845|6842.2|6845|6842.2|2
1615836280000|2021-03-15 19:24:40|6844.8|6842|6844.3|6841.5|6844.8|6842|6844.3|6841.5|2
1615836290000|2021-03-15 19:24:50|6844|6841.2|6843.8|6841|6844|6841.2|6843.8|6841|6
1615836300000|2021-03-15 19:25:00|6843.6|6840.8|6842.8|6840|6843.6|6840.8|6842.8|6840|8
1615836310000|2021-03-15 19:25:10|||||||||5
1615836320000|2021-03-15 19:25:20|6842.5|6839.7|6843.3|6840.5|6843.3|6840.5|6842.5|6839.7|2
1615836330000|2021-03-15 19:25:30|6843|6840.2|6843.7|6840.9|6843.7|6840.9|6843|6840.2|11
1615836340000|2021-03-15 19:25:40|6844.3|6841.5|6843.8|6841|6844.3|6841.5|6843.8|6841|0
1615836350000|2021-03-15 19:25:50|6844|6841.2|6844.8|6842|6844.8|6842|6844|6841.2|3
1615836360000|2021-03-15 19:26:00|||||||||4
1615836370000|2021-03-15 19:26:10|6845|6842.2|6844.8|6842|6845|6842.2|6844.8|6842|1
1615836380000|2021-03-15 19:26:20|6844.2|6841.4|6846.8|6844|6847|6844.2|6843.8|6841|13
1615836390000|2021-03-15 19:26:30|||||||||4
1615836400000|2021-03-15 19:26:40|6846.2|6843.4|6845.8|6843|6846.2|6843.4|6845.8|6843|5
1615836420000|2021-03-15 19:27:00|6846|6843.2|6846.5|6843.7|6846.8|6844|6845.8|6843|10
1615836430000|2021-03-15 19:27:10|6847|6844.2|6846.8|6844|6847.1|6844.3|6846.8|6844|0
1615836440000|2021-03-15 19:27:20|6847|6844.2|6847.5|6844.7|6847.5|6844.7|6847|6844.2|4
1615836450000|2021-03-15 19:27:30|6846.8|6844|6847|6844.2|6847|6844.2|6846.8|6844|1
1615836460000|2021-03-15 19:27:40|6847.5|6844.7|6847|6844.2|6847.8|6845|6847|6844.2|3
1615836470000|2021-03-15 19:27:50|6846.8|6844|6847|6844.2|6847|6844.2|6846.8|6844|5
1615836480000|2021-03-15 19:28:00|6846.8|6844|6847|6844.2|6847|6844.2|6846.8|6844|2
1615836490000|2021-03-15 19:28:10|6846.8|6844|6846.8|6844|6847|6844.2|6845.8|6843|16
1615836500000|2021-03-15 19:28:20|6847.7|6844.9|6848.1|6845.3|6848.5|6845.7|6847.7|6844.9|31
1615836510000|2021-03-15 19:28:30|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|1
1615836520000|2021-03-15 19:28:40|6848.8|6846|6848.6|6845.8|6848.8|6846|6848.6|6845.8|3
1615836540000|2021-03-15 19:29:00|6848.4|6845.6|6848.3|6845.5|6848.4|6845.6|6848.1|6845.3|0
1615836550000|2021-03-15 19:29:10|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|0
1615836560000|2021-03-15 19:29:20|6848.8|6846|6851.1|6848.3|6851.3|6848.5|6848.8|6846|10
1615836570000|2021-03-15 19:29:30|6850.8|6848|6851.5|6848.7|6851.8|6849|6850.8|6848|35
1615836580000|2021-03-15 19:29:40|6851.8|6849|6855.3|6852.5|6855.8|6853|6851.8|6849|123
1615836590000|2021-03-15 19:29:50|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|58
1615836600000|2021-03-15 19:30:00|6853.1|6850.3|6853.6|6850.8|6853.6|6850.8|6853.1|6850.3|11
1615836610000|2021-03-15 19:30:10|6853.1|6850.3|6853.8|6851|6853.8|6851|6853.1|6850.3|4
1615836620000|2021-03-15 19:30:20|6854.1|6851.3|6854.1|6851.3|6854.8|6852|6854.1|6851.3|10
1615836630000|2021-03-15 19:30:30|6853.8|6851|6852.8|6850|6853.8|6851|6852.8|6850|18
1615836640000|2021-03-15 19:30:40|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|2
1615836650000|2021-03-15 19:30:50|6853.8|6851|6853.8|6851|6853.8|6851|6853.8|6851|22
1615836660000|2021-03-15 19:31:00|6853.6|6850.8|6853.6|6850.8|6854.3|6851.5|6852.8|6850|54
1615836670000|2021-03-15 19:31:10|6853.8|6851|6854.8|6852|6854.8|6852|6853.8|6851|44
1615836680000|2021-03-15 19:31:20|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|2
1615836690000|2021-03-15 19:31:30|6854.1|6851.3|6852.3|6849.5|6854.1|6851.3|6852.3|6849.5|4
1615836700000|2021-03-15 19:31:40|6851.8|6849|6850.6|6847.8|6851.8|6849|6850.6|6847.8|2
1615836710000|2021-03-15 19:31:50|6850.8|6848|6852.1|6849.3|6852.1|6849.3|6850.3|6847.5|21
1615836720000|2021-03-15 19:32:00|6852.3|6849.5|6852.6|6849.8|6852.8|6850|6852.1|6849.3|1
1615836730000|2021-03-15 19:32:10|6852.3|6849.5|6851.9|6849.1|6852.3|6849.5|6851.9|6849.1|8
1615836740000|2021-03-15 19:32:20|6851.8|6849|6851.8|6849|6852.3|6849.5|6851.8|6849|0
1615836760000|2021-03-15 19:32:40|6852.3|6849.5|6852|6849.2|6852.3|6849.5|6851.8|6849|1
1615836770000|2021-03-15 19:32:50|6852.3|6849.5|6851.8|6849|6852.3|6849.5|6851.8|6849|1
1615836780000|2021-03-15 19:33:00|6851.6|6848.8|6851.8|6849|6851.8|6849|6851.6|6848.8|0
1615836790000|2021-03-15 19:33:10|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|0
1615836810000|2021-03-15 19:33:30|6851.8|6849|6851.8|6849|6851.8|6849|6851.8|6849|0
1615836820000|2021-03-15 19:33:40|6852.1|6849.3|6851.6|6848.8|6852.8|6850|6851.6|6848.8|3
1615836830000|2021-03-15 19:33:50|6851.8|6849|6852|6849.2|6852|6849.2|6851.8|6849|1
1615836840000|2021-03-15 19:34:00|6852.3|6849.5|6852.8|6850|6852.8|6850|6851.8|6849|1
1615836850000|2021-03-15 19:34:10|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|0
1615836860000|2021-03-15 19:34:20|6852.1|6849.3|6852.6|6849.8|6852.8|6850|6852.1|6849.3|1
1615836880000|2021-03-15 19:34:40|6852.8|6850|6852.4|6849.6|6852.8|6850|6852.4|6849.6|1
1615836890000|2021-03-15 19:34:50|6852.1|6849.3|6852.8|6850|6852.8|6850|6852.1|6849.3|1
1615836900000|2021-03-15 19:35:00|6851.8|6849|6852.1|6849.3|6852.1|6849.3|6851.8|6849|2
1615836910000|2021-03-15 19:35:10|6851.8|6849|6852.3|6849.5|6852.5|6849.7|6851.8|6849|2
1615836920000|2021-03-15 19:35:20|6852.1|6849.3|6851.8|6849|6852.1|6849.3|6851.8|6849|0
1615836940000|2021-03-15 19:35:40|6852.3|6849.5|6852.8|6850|6852.8|6850|6852.3|6849.5|1
1615836960000|2021-03-15 19:36:00|6852.6|6849.8|6852.8|6850|6852.8|6850|6852.1|6849.3|5
1615836970000|2021-03-15 19:36:10|6853.3|6850.5|6853.8|6851|6853.8|6851|6853.3|6850.5|2
1615836980000|2021-03-15 19:36:20|6853.6|6850.8|6853.5|6850.7|6853.6|6850.8|6853.1|6850.3|4
1615836990000|2021-03-15 19:36:30|6853.8|6851|6854.1|6851.3|6854.5|6851.7|6853.8|6851|5
1615837000000|2021-03-15 19:36:40|6853.8|6851|6853.8|6851|6853.8|6851|6853.8|6851|1
1615837020000|2021-03-15 19:37:00|6854.1|6851.3|6854.5|6851.7|6854.5|6851.7|6853.8|6851|19
1615837040000|2021-03-15 19:37:20|||||||||1
1615837060000|2021-03-15 19:37:40|||||||||1
1615837070000|2021-03-15 19:37:50|6855.3|6852.5|6854.8|6852|6855.3|6852.5|6854.8|6852|3
1615837080000|2021-03-15 19:38:00|6854|6851.2|6854.3|6851.5|6854.5|6851.7|6854|6851.2|4
1615837090000|2021-03-15 19:38:10|6853.8|6851|6852.8|6850|6854.3|6851.5|6852.8|6850|19
1615837100000|2021-03-15 19:38:20|6853|6850.2|6853.8|6851|6853.8|6851|6852.8|6850|0
1615837110000|2021-03-15 19:38:30|6853.4|6850.6|6853.3|6850.5|6853.4|6850.6|6853.1|6850.3|3
1615837120000|2021-03-15 19:38:40|6853.5|6850.7|6853.8|6851|6853.8|6851|6853.1|6850.3|1
1615837130000|2021-03-15 19:38:50|6853.5|6850.7|6852.6|6849.8|6853.5|6850.7|6852.6|6849.8|757
1615837140000|2021-03-15 19:39:00|6852.8|6850|6852.8|6850|6852.8|6850|6852.6|6849.8|6
1615837150000|2021-03-15 19:39:10|6852.6|6849.8|6852.6|6849.8|6852.8|6850|6852.6|6849.8|0
1615837160000|2021-03-15 19:39:20|6853.1|6850.3|6853.8|6851|6853.8|6851|6853.1|6850.3|1
1615837170000|2021-03-15 19:39:30|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|1
1615837180000|2021-03-15 19:39:40|6853.8|6851|6853.6|6850.8|6853.8|6851|6853.1|6850.3|2
1615837190000|2021-03-15 19:39:50|6853.8|6851|6853.8|6851|6853.8|6851|6853.8|6851|3
1615837200000|2021-03-15 19:40:00|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|1
1615837220000|2021-03-15 19:40:20|6852.8|6850|6852.6|6849.8|6852.8|6850|6852.6|6849.8|2
1615837230000|2021-03-15 19:40:30|6852.8|6850|6852.8|6850|6852.8|6850|6852.8|6850|0
1615837250000|2021-03-15 19:40:50|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|1
1615837260000|2021-03-15 19:41:00|6852.4|6849.6|6852.8|6850|6852.8|6850|6852.4|6849.6|2
1615837290000|2021-03-15 19:41:30|6853.1|6850.3|6853.5|6850.7|6853.5|6850.7|6853.1|6850.3|10
1615837300000|2021-03-15 19:41:40|6853.3|6850.5|6853.5|6850.7|6853.5|6850.7|6853.1|6850.3|4
1615837310000|2021-03-15 19:41:50|6853.3|6850.5|6853.5|6850.7|6853.5|6850.7|6853.1|6850.3|4
1615837320000|2021-03-15 19:42:00|6854.8|6852|6854|6851.2|6854.8|6852|6854|6851.2|13
1615837330000|2021-03-15 19:42:10|6854.8|6852|6854.6|6851.8|6855.8|6853|6854.6|6851.8|46
1615837340000|2021-03-15 19:42:20|6854.8|6852|6854.8|6852|6854.8|6852|6854.8|6852|1
1615837350000|2021-03-15 19:42:30|||||||||2
1615837360000|2021-03-15 19:42:40|6854.6|6851.8|6854.3|6851.5|6854.6|6851.8|6854.3|6851.5|7
1615837370000|2021-03-15 19:42:50|6854.5|6851.7|6854.8|6852|6854.8|6852|6854.5|6851.7|1
1615837400000|2021-03-15 19:43:20|6855.3|6852.5|6855.8|6853|6855.8|6853|6855.3|6852.5|2
1615837410000|2021-03-15 19:43:30|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|2
1615837420000|2021-03-15 19:43:40|6855.8|6853|6855.8|6853|6855.8|6853|6855.8|6853|4
1615837500000|2021-03-15 19:45:00|||||||||1
1615837520000|2021-03-15 19:45:20|6855.5|6852.7|6854.5|6851.7|6855.5|6852.7|6854.5|6851.7|2
1615837530000|2021-03-15 19:45:30|6854.8|6852|6854.8|6852|6854.8|6852|6854.8|6852|1
1615837550000|2021-03-15 19:45:50|6855.3|6852.5|6855.8|6853|6855.8|6853|6855.3|6852.5|2
1615837560000|2021-03-15 19:46:00|6855.5|6852.7|6855.3|6852.5|6855.5|6852.7|6855.1|6852.3|2
1615837570000|2021-03-15 19:46:10|6855.8|6853|6855.8|6853|6855.8|6853|6855.8|6853|0
1615837600000|2021-03-15 19:46:40|||||||||1
1615837610000|2021-03-15 19:46:50|||||||||2
1615837620000|2021-03-15 19:47:00|6855.3|6852.5|6855.1|6852.3|6855.3|6852.5|6855.1|6852.3|5
1615837630000|2021-03-15 19:47:10|6855.3|6852.5|6855.1|6852.3|6855.6|6852.8|6855.1|6852.3|0
1615837650000|2021-03-15 19:47:30|6854.8|6852|6854.1|6851.3|6854.8|6852|6854.1|6851.3|9
1615837660000|2021-03-15 19:47:40|6854.3|6851.5|6854.5|6851.7|6854.5|6851.7|6854.3|6851.5|18
1615837670000|2021-03-15 19:47:50|6855.1|6852.3|6853.8|6851|6855.1|6852.3|6853.6|6850.8|12
1615837680000|2021-03-15 19:48:00|6854.6|6851.8|6854.1|6851.3|6854.8|6852|6854.1|6851.3|5
1615837710000|2021-03-15 19:48:30|6853.8|6851|6854.1|6851.3|6854.1|6851.3|6853.8|6851|7
1615837720000|2021-03-15 19:48:40|6853.3|6850.5|6853.3|6850.5|6853.8|6851|6853.1|6850.3|16
1615837730000|2021-03-15 19:48:50|6853.6|6850.8|6853.8|6851|6853.8|6851|6853.1|6850.3|7
1615837740000|2021-03-15 19:49:00|6854.3|6851.5|6854.8|6852|6854.8|6852|6854.3|6851.5|0
1615837770000|2021-03-15 19:49:30|||||||||3
1615837780000|2021-03-15 19:49:40|6854.6|6851.8|6854.8|6852|6854.8|6852|6854.6|6851.8|1
1615837790000|2021-03-15 19:49:50|6854.6|6851.8|6854.8|6852|6854.8|6852|6854.6|6851.8|0
1615837800000|2021-03-15 19:50:00|6854|6851.2|6854.1|6851.3|6854.6|6851.8|6853.8|6851|20
1615837810000|2021-03-15 19:50:10|6855.1|6852.3|6853.8|6851|6855.1|6852.3|6853.3|6850.5|12
1615837820000|2021-03-15 19:50:20|6853.6|6850.8|6853.8|6851|6853.8|6851|6853.6|6850.8|0
1615837830000|2021-03-15 19:50:30|6853.6|6850.8|6854.1|6851.3|6854.3|6851.5|6853.6|6850.8|2
1615837850000|2021-03-15 19:50:50|6854.3|6851.5|6854.6|6851.8|6854.8|6852|6854.3|6851.5|1
1615837860000|2021-03-15 19:51:00|6854.8|6852|6854.6|6851.8|6854.8|6852|6854.1|6851.3|4
1615837870000|2021-03-15 19:51:10|6854.8|6852|6854.6|6851.8|6854.8|6852|6854.6|6851.8|1
1615837880000|2021-03-15 19:51:20|6854.8|6852|6854.8|6852|6854.8|6852|6854.8|6852|3
1615837920000|2021-03-15 19:52:00|6855.3|6852.5|6855.8|6853|6855.8|6853|6855.1|6852.3|1
1615837930000|2021-03-15 19:52:10|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|1
1615837940000|2021-03-15 19:52:20|6855.8|6853|6855.8|6853|6855.8|6853|6855.8|6853|0
1615837960000|2021-03-15 19:52:40|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|4
1615837970000|2021-03-15 19:52:50|6854.8|6852|6854.1|6851.3|6854.8|6852|6854.1|6851.3|0
1615837980000|2021-03-15 19:53:00|6854.3|6851.5|6854.8|6852|6854.8|6852|6854.3|6851.5|1
1615838030000|2021-03-15 19:53:50|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|1
1615838040000|2021-03-15 19:54:00|6855.3|6852.5|6855.8|6853|6855.8|6853|6855.3|6852.5|25
1615838060000|2021-03-15 19:54:20|6856.1|6853.3|6857.1|6854.3|6857.3|6854.5|6856.1|6853.3|9
1615838070000|2021-03-15 19:54:30|6857.6|6854.8|6857.6|6854.8|6857.8|6855|6857.6|6854.8|5
1615838080000|2021-03-15 19:54:40|6857.8|6855|6857.6|6854.8|6857.8|6855|6857.6|6854.8|1
1615838090000|2021-03-15 19:54:50|6857.8|6855|6857.8|6855|6857.8|6855|6857.6|6854.8|1
1615838100000|2021-03-15 19:55:00|6858.6|6855.8|6858.8|6856|6858.8|6856|6858.6|6855.8|5
1615838110000|2021-03-15 19:55:10|||||||||1
1615838120000|2021-03-15 19:55:20|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|5
1615838140000|2021-03-15 19:55:40|6858.8|6856|6858.8|6856|6858.8|6856|6858.8|6856|11
1615838160000|2021-03-15 19:56:00|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|2
1615838170000|2021-03-15 19:56:10|||||||||1
1615838180000|2021-03-15 19:56:20|||||||||1
1615838220000|2021-03-15 19:57:00|||||||||16
1615838240000|2021-03-15 19:57:20|||||||||4
1615838250000|2021-03-15 19:57:30|||||||||16
1615838260000|2021-03-15 19:57:40|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|16
1615838270000|2021-03-15 19:57:50|6860.1|6857.3|6864.1|6861.3|6864.1|6861.3|6860.1|6857.3|63
1615838280000|2021-03-15 19:58:00|||||||||4
1615838290000|2021-03-15 19:58:10|6863.8|6861|6864|6861.2|6864|6861.2|6863.8|6861|2
1615838300000|2021-03-15 19:58:20|6864.5|6861.7|6865|6862.2|6865|6862.2|6864|6861.2|10
1615838310000|2021-03-15 19:58:30|6864.5|6861.7|6864.5|6861.7|6864.8|6862|6864.5|6861.7|1
1615838320000|2021-03-15 19:58:40|6864.3|6861.5|6864|6861.2|6864.3|6861.5|6864|6861.2|0
1615838330000|2021-03-15 19:58:50|||||||||3
1615838340000|2021-03-15 19:59:00|6863.6|6860.8|6864|6861.2|6864|6861.2|6863.6|6860.8|10
1615838350000|2021-03-15 19:59:10|6863|6860.2|6865|6862.2|6865|6862.2|6863|6860.2|18
1615838360000|2021-03-15 19:59:20|6865.3|6862.5|6865|6862.2|6865.5|6862.7|6865|6862.2|2
1615838370000|2021-03-15 19:59:30|6865.5|6862.7|6866.8|6864|6866.8|6864|6865|6862.2|9
1615838380000|2021-03-15 19:59:40|6866|6863.2|6864.5|6861.7|6866.5|6863.7|6864|6861.2|7
1615838390000|2021-03-15 19:59:50|6864|6861.2|6864|6861.2|6864.3|6861.5|6863.3|6860.5|3
1615838400000|2021-03-15 20:00:00|6864.5|6861.7|6864.3|6861.5|6865|6862.2|6864|6861.2|8
1615838410000|2021-03-15 20:00:10|6864.8|6862|6864|6861.2|6865|6862.2|6864|6861.2|2
1615838420000|2021-03-15 20:00:20|6863.8|6861|6863.5|6860.7|6863.8|6861|6863|6860.2|3
1615838430000|2021-03-15 20:00:30|6863|6860.2|6863.3|6860.5|6863.3|6860.5|6863|6860.2|1
1615838440000|2021-03-15 20:00:40|6863|6860.2|6863.5|6860.7|6864|6861.2|6863|6860.2|7
1615838450000|2021-03-15 20:00:50|6863.3|6860.5|6863|6860.2|6863.5|6860.7|6863|6860.2|0
1615838460000|2021-03-15 20:01:00|6863.3|6860.5|6863.5|6860.7|6863.8|6861|6863|6860.2|1
1615838480000|2021-03-15 20:01:20|6863|6860.2|6863|6860.2|6863|6860.2|6863|6860.2|0
1615838490000|2021-03-15 20:01:30|6862.8|6860|6865.5|6862.7|6865.8|6863|6862.8|6860|44
1615838500000|2021-03-15 20:01:40|6865.8|6863|6868|6865.2|6868|6865.2|6865.8|6863|12
1615838510000|2021-03-15 20:01:50|6868.5|6865.7|6868.8|6866|6869|6866.2|6868|6865.2|31
1615838520000|2021-03-15 20:02:00|6868.5|6865.7|6867.8|6865|6869|6866.2|6867.5|6864.7|15
1615838530000|2021-03-15 20:02:10|6867.5|6864.7|6867|6864.2|6867.5|6864.7|6867|6864.2|1
1615838540000|2021-03-15 20:02:20|6867.3|6864.5|6869|6866.2|6869|6866.2|6867|6864.2|4
1615838550000|2021-03-15 20:02:30|6868.8|6866|6868.8|6866|6868.8|6866|6868.5|6865.7|1
1615838560000|2021-03-15 20:02:40|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|1
1615838570000|2021-03-15 20:02:50|6868|6865.2|6868|6865.2|6868|6865.2|6868|6865.2|1
1615838580000|2021-03-15 20:03:00|6868.5|6865.7|6867.8|6865|6868.8|6866|6867.5|6864.7|31
1615838590000|2021-03-15 20:03:10|6867|6864.2|6866.8|6864|6867|6864.2|6866.8|6864|2
1615838600000|2021-03-15 20:03:20|6866.5|6863.7|6865.5|6862.7|6866.5|6863.7|6865.5|6862.7|10
1615838610000|2021-03-15 20:03:30|6866|6863.2|6866.3|6863.5|6866.3|6863.5|6866|6863.2|0
1615838620000|2021-03-15 20:03:40|6866|6863.2|6865.8|6863|6866|6863.2|6865.5|6862.7|3
1615838630000|2021-03-15 20:03:50|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|0
1615838640000|2021-03-15 20:04:00|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|1
1615838650000|2021-03-15 20:04:10|||||||||2
1615838670000|2021-03-15 20:04:30|6865.8|6863|6865.8|6863|6865.8|6863|6865.8|6863|0
1615838680000|2021-03-15 20:04:40|6865.5|6862.7|6864.3|6861.5|6865.5|6862.7|6864.3|6861.5|23
1615838690000|2021-03-15 20:04:50|6864.5|6861.7|6864.8|6862|6865.8|6863|6864.5|6861.7|323
1615838700000|2021-03-15 20:05:00|6865|6862.2|6864.8|6862|6865.3|6862.5|6864.5|6861.7|1
1615838720000|2021-03-15 20:05:20|6864.5|6861.7|6864.8|6862|6864.8|6862|6864.5|6861.7|1
1615838730000|2021-03-15 20:05:30|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|1
1615838740000|2021-03-15 20:05:40|6864.8|6862|6864.5|6861.7|6864.8|6862|6864.5|6861.7|1
1615838750000|2021-03-15 20:05:50|6864|6861.2|6863.8|6861|6864|6861.2|6863.8|6861|0
1615838760000|2021-03-15 20:06:00|||||||||11
1615838770000|2021-03-15 20:06:10|6864|6861.2|6864|6861.2|6864|6861.2|6864|6861.2|0
1615838790000|2021-03-15 20:06:30|6863.8|6861|6863.8|6861|6863.8|6861|6863.8|6861|0
1615838800000|2021-03-15 20:06:40|||||||||2
1615838810000|2021-03-15 20:06:50|6862.8|6860|6862.8|6860|6862.8|6860|6862.8|6860|1
1615838820000|2021-03-15 20:07:00|||||||||12
1615838830000|2021-03-15 20:07:10|6862.5|6859.7|6862.8|6860|6862.8|6860|6862.5|6859.7|1
1615838840000|2021-03-15 20:07:20|6862|6859.2|6862|6859.2|6862|6859.2|6862|6859.2|1
1615838850000|2021-03-15 20:07:30|6861.8|6859|6861.8|6859|6861.8|6859|6861.5|6858.7|1
1615838860000|2021-03-15 20:07:40|||||||||2
1615838870000|2021-03-15 20:07:50|6861.5|6858.7|6862|6859.2|6862.8|6860|6861.5|6858.7|3
1615838890000|2021-03-15 20:08:10|6861.8|6859|6861.8|6859|6861.8|6859|6861.8|6859|0
1615838910000|2021-03-15 20:08:30|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|1
1615838920000|2021-03-15 20:08:40|6862.8|6860|6862.8|6860|6862.8|6860|6862.8|6860|0
1615838940000|2021-03-15 20:09:00|6862.3|6859.5|6861.8|6859|6862.3|6859.5|6861.5|6858.7|8
1615838950000|2021-03-15 20:09:10|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|2
1615838960000|2021-03-15 20:09:20|6861.8|6859|6861.8|6859|6861.8|6859|6861.8|6859|0
1615838970000|2021-03-15 20:09:30|6862.8|6860|6862.8|6860|6862.8|6860|6862.8|6860|4
1615838980000|2021-03-15 20:09:40|6862.5|6859.7|6862.8|6860|6862.8|6860|6862.5|6859.7|1
1615838990000|2021-03-15 20:09:50|6862.2|6859.4|6862.5|6859.7|6862.5|6859.7|6861.8|6859|3
1615839000000|2021-03-15 20:10:00|6862.8|6860|6864.8|6862|6864.8|6862|6862.3|6859.5|20
1615839010000|2021-03-15 20:10:10|6864.5|6861.7|6863.5|6860.7|6864.5|6861.7|6863.5|6860.7|5
1615839020000|2021-03-15 20:10:20|6863.8|6861|6863.8|6861|6863.8|6861|6863.8|6861|1
1615839040000|2021-03-15 20:10:40|6863.7|6860.9|6863.7|6860.9|6863.7|6860.9|6863.7|6860.9|0
1615839060000|2021-03-15 20:11:00|||||||||1
1615839080000|2021-03-15 20:11:20|6864|6861.2|6863.7|6860.9|6864|6861.2|6863.7|6860.9|3
1615839090000|2021-03-15 20:11:30|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|0
1615839100000|2021-03-15 20:11:40|6863.2|6860.4|6863.7|6860.9|6863.7|6860.9|6863.2|6860.4|0
1615839120000|2021-03-15 20:12:00|6864|6861.2|6863.7|6860.9|6864|6861.2|6863.7|6860.9|0
1615839130000|2021-03-15 20:12:10|6864|6861.2|6864|6861.2|6864|6861.2|6864|6861.2|0
1615839140000|2021-03-15 20:12:20|6863.7|6860.9|6863.7|6860.9|6863.7|6860.9|6863.7|6860.9|0
1615839190000|2021-03-15 20:13:10|||||||||1
1615839210000|2021-03-15 20:13:30|||||||||1
1615839230000|2021-03-15 20:13:50|6864.3|6861.5|6864.7|6861.9|6864.7|6861.9|6864.3|6861.5|516
1615839250000|2021-03-15 20:14:10|6864|6861.2|6864|6861.2|6864.7|6861.9|6864|6861.2|16
1615839270000|2021-03-15 20:14:30|6863.7|6860.9|6863.7|6860.9|6863.7|6860.9|6863.7|6860.9|0
1615839280000|2021-03-15 20:14:40|6864|6861.2|6864.7|6861.9|6864.7|6861.9|6864|6861.2|24
1615839300000|2021-03-15 20:15:00|||||||||1
1615839410000|2021-03-15 20:16:50|6863.7|6860.9|6864.7|6861.9|6864.7|6861.9|6863.7|6860.9|12
1615839440000|2021-03-15 20:17:20|6865.5|6862.7|6864.7|6861.9|6865.7|6862.9|6864.7|6861.9|8
1615839470000|2021-03-15 20:17:50|6863.7|6860.9|6862.7|6859.9|6863.7|6860.9|6862.7|6859.9|4
1615839480000|2021-03-15 20:18:00|6863|6860.2|6862|6859.2|6863|6860.2|6862|6859.2|5
1615839490000|2021-03-15 20:18:10|6861.6|6858.8|6861.5|6858.7|6861.6|6858.8|6861|6858.2|7
1615839500000|2021-03-15 20:18:20|6861.7|6858.9|6862.7|6859.9|6863|6860.2|6861.7|6858.9|4
1615839510000|2021-03-15 20:18:30|6863|6860.2|6863.5|6860.7|6863.7|6860.9|6863|6860.2|0
1615839520000|2021-03-15 20:18:40|6862.7|6859.9|6862.7|6859.9|6863|6860.2|6862.5|6859.7|1
1615839530000|2021-03-15 20:18:50|6861.2|6858.4|6861.2|6858.4|6861.2|6858.4|6861.2|6858.4|1
1615839540000|2021-03-15 20:19:00|6861|6858.2|6860|6857.2|6861|6858.2|6859.7|6856.9|5
1615839550000|2021-03-15 20:19:10|6861.7|6858.9|6862|6859.2|6862|6859.2|6861.7|6858.9|4
1615839560000|2021-03-15 20:19:20|||||||||1
1615839570000|2021-03-15 20:19:30|6861.7|6858.9|6862|6859.2|6862|6859.2|6861.7|6858.9|1
1615839580000|2021-03-15 20:19:40|6861.7|6858.9|6862|6859.2|6862|6859.2|6861.7|6858.9|1
1615839600000|2021-03-15 20:20:00|||||||||1
1615839620000|2021-03-15 20:20:20|||||||||1
1615839630000|2021-03-15 20:20:30|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|0
1615839640000|2021-03-15 20:20:40|6862|6859.2|6862.7|6859.9|6862.7|6859.9|6862|6859.2|2
1615839650000|2021-03-15 20:20:50|6862.5|6859.7|6862.5|6859.7|6862.7|6859.9|6862|6859.2|3
1615839660000|2021-03-15 20:21:00|6862.7|6859.9|6862.7|6859.9|6862.7|6859.9|6862.7|6859.9|2
1615839670000|2021-03-15 20:21:10|6863|6860.2|6863|6860.2|6863|6860.2|6862.7|6859.9|2
1615839680000|2021-03-15 20:21:20|6862.7|6859.9|6863|6860.2|6863|6860.2|6862.7|6859.9|7
1615839690000|2021-03-15 20:21:30|6862.7|6859.9|6863|6860.2|6863|6860.2|6862.7|6859.9|1
1615839700000|2021-03-15 20:21:40|6862.5|6859.7|6862.5|6859.7|6862.7|6859.9|6862.5|6859.7|6
1615839710000|2021-03-15 20:21:50|6862.2|6859.4|6862.7|6859.9|6863|6860.2|6862.2|6859.4|3
1615839740000|2021-03-15 20:22:20|6861.5|6858.7|6861.2|6858.4|6861.5|6858.7|6861.2|6858.4|32
1615839750000|2021-03-15 20:22:30|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|0
1615839760000|2021-03-15 20:22:40|6861.5|6858.7|6861.7|6858.9|6861.7|6858.9|6861.2|6858.4|1
1615839790000|2021-03-15 20:23:10|6861.4|6858.6|6859.7|6856.9|6861.4|6858.6|6859.7|6856.9|24
1615839800000|2021-03-15 20:23:20|6858.9|6856.1|6859.7|6856.9|6859.7|6856.9|6858.9|6856.1|0
1615839810000|2021-03-15 20:23:30|||||||||1
1615839820000|2021-03-15 20:23:40|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|0
1615839830000|2021-03-15 20:23:50|6858.9|6856.1|6858.4|6855.6|6858.9|6856.1|6858.4|6855.6|2
1615839840000|2021-03-15 20:24:00|6857.7|6854.9|6857.7|6854.9|6857.9|6855.1|6857.7|6854.9|4
1615839850000|2021-03-15 20:24:10|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|0
1615839860000|2021-03-15 20:24:20|6855.9|6853.1|6856.7|6853.9|6856.7|6853.9|6855.9|6853.1|3
1615839870000|2021-03-15 20:24:30|6856.9|6854.1|6859.4|6856.6|6859.4|6856.6|6856.9|6854.1|9
1615839880000|2021-03-15 20:24:40|6859.7|6856.9|6859.2|6856.4|6859.9|6857.1|6859.2|6856.4|2
1615839890000|2021-03-15 20:24:50|6858.9|6856.1|6861.4|6858.6|6861.4|6858.6|6858.9|6856.1|111
1615839900000|2021-03-15 20:25:00|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|11
1615839910000|2021-03-15 20:25:10|6861.3|6858.5|6858.2|6855.4|6861.3|6858.5|6858.2|6855.4|14
1615839930000|2021-03-15 20:25:30|6857.9|6855.1|6858.4|6855.6|6858.4|6855.6|6857.9|6855.1|0
1615839950000|2021-03-15 20:25:50|6859|6856.2|6860.4|6857.6|6860.4|6857.6|6859|6856.2|27
1615839960000|2021-03-15 20:26:00|6860.2|6857.4|6858.9|6856.1|6860.2|6857.4|6858.9|6856.1|4
1615839970000|2021-03-15 20:26:10|6859.2|6856.4|6859.7|6856.9|6859.7|6856.9|6859.2|6856.4|1
1615839980000|2021-03-15 20:26:20|6859.2|6856.4|6858.9|6856.1|6859.2|6856.4|6858.9|6856.1|3
1615839990000|2021-03-15 20:26:30|6859.4|6856.6|6858.9|6856.1|6859.4|6856.6|6858.9|6856.1|2
1615840000000|2021-03-15 20:26:40|6858.5|6855.7|6857.9|6855.1|6858.5|6855.7|6857.9|6855.1|0
1615840010000|2021-03-15 20:26:50|6858.2|6855.4|6858.4|6855.6|6858.4|6855.6|6858.2|6855.4|0
1615840020000|2021-03-15 20:27:00|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|0
1615840030000|2021-03-15 20:27:10|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|0
1615840060000|2021-03-15 20:27:40|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|8
1615840090000|2021-03-15 20:28:10|6859.2|6856.4|6859.7|6856.9|6859.7|6856.9|6859.2|6856.4|16
1615840100000|2021-03-15 20:28:20|6859.4|6856.6|6858.7|6855.9|6859.4|6856.6|6858.7|6855.9|1
1615840110000|2021-03-15 20:28:30|6858.5|6855.7|6858.7|6855.9|6858.7|6855.9|6857.9|6855.1|0
1615840120000|2021-03-15 20:28:40|6858.5|6855.7|6858.6|6855.8|6858.6|6855.8|6857.9|6855.1|13
1615840130000|2021-03-15 20:28:50|6859.4|6856.6|6858.9|6856.1|6859.4|6856.6|6858.9|6856.1|1
1615840140000|2021-03-15 20:29:00|||||||||1
1615840150000|2021-03-15 20:29:10|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|0
1615840160000|2021-03-15 20:29:20|6858.1|6855.3|6857.7|6854.9|6858.1|6855.3|6857.5|6854.7|4
1615840170000|2021-03-15 20:29:30|6857.5|6854.7|6857.9|6855.1|6857.9|6855.1|6857.5|6854.7|0
1615840180000|2021-03-15 20:29:40|6858.2|6855.4|6858.4|6855.6|6858.4|6855.6|6858.2|6855.4|0
1615840190000|2021-03-15 20:29:50|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|32
1615840200000|2021-03-15 20:30:00|6859.7|6856.9|6858.9|6856.1|6860.2|6857.4|6858.9|6856.1|11
1615840210000|2021-03-15 20:30:10|6858.7|6855.9|6858.9|6856.1|6858.9|6856.1|6858.7|6855.9|2
1615840230000|2021-03-15 20:30:30|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|1
1615840280000|2021-03-15 20:31:20|6859|6856.2|6859.4|6856.6|6859.4|6856.6|6859|6856.2|1
1615840290000|2021-03-15 20:31:30|6859.7|6856.9|6860.4|6857.6|6860.4|6857.6|6859.7|6856.9|4
1615840300000|2021-03-15 20:31:40|6860.2|6857.4|6859.9|6857.1|6860.2|6857.4|6859.7|6856.9|9
1615840310000|2021-03-15 20:31:50|6858.9|6856.1|6859.4|6856.6|6859.4|6856.6|6858.9|6856.1|6
1615840320000|2021-03-15 20:32:00|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|13
1615840330000|2021-03-15 20:32:10|6859.7|6856.9|6859.4|6856.6|6859.9|6857.1|6859.4|6856.6|3
1615840340000|2021-03-15 20:32:20|6859.9|6857.1|6859.7|6856.9|6859.9|6857.1|6859.7|6856.9|0
1615840350000|2021-03-15 20:32:30|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|0
1615840360000|2021-03-15 20:32:40|||||||||3
1615840380000|2021-03-15 20:33:00|6859.9|6857.1|6859.7|6856.9|6859.9|6857.1|6859.7|6856.9|0
1615840420000|2021-03-15 20:33:40|6859.4|6856.6|6859.7|6856.9|6859.7|6856.9|6859.4|6856.6|2
1615840430000|2021-03-15 20:33:50|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|1
1615840440000|2021-03-15 20:34:00|||||||||3
1615840450000|2021-03-15 20:34:10|6859.7|6856.9|6859.4|6856.6|6859.7|6856.9|6859.4|6856.6|2
1615840470000|2021-03-15 20:34:30|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|2
1615840480000|2021-03-15 20:34:40|6858.4|6855.6|6858.2|6855.4|6858.4|6855.6|6858.2|6855.4|2
1615840490000|2021-03-15 20:34:50|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|0
1615840500000|2021-03-15 20:35:00|6858.7|6855.9|6858.2|6855.4|6858.7|6855.9|6858.2|6855.4|2
1615840510000|2021-03-15 20:35:10|6858.4|6855.6|6858.7|6855.9|6858.7|6855.9|6858.4|6855.6|0
1615840530000|2021-03-15 20:35:30|6858.4|6855.6|6858.7|6855.9|6858.7|6855.9|6858.2|6855.4|2
1615840540000|2021-03-15 20:35:40|6858.2|6855.4|6858|6855.2|6858.2|6855.4|6858|6855.2|5
1615840550000|2021-03-15 20:35:50|6858.2|6855.4|6858.7|6855.9|6858.7|6855.9|6858.2|6855.4|1
1615840590000|2021-03-15 20:36:30|||||||||2
1615840620000|2021-03-15 20:37:00|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|0
1615840630000|2021-03-15 20:37:10|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|37
1615840640000|2021-03-15 20:37:20|||||||||3
1615840680000|2021-03-15 20:38:00|6858.5|6855.7|6858.4|6855.6|6858.5|6855.7|6858.4|6855.6|2
1615840710000|2021-03-15 20:38:30|6858.9|6856.1|6858.7|6855.9|6858.9|6856.1|6858.7|6855.9|2
1615840730000|2021-03-15 20:38:50|6858.9|6856.1|6858.7|6855.9|6858.9|6856.1|6858.7|6855.9|0
1615840740000|2021-03-15 20:39:00|6858.9|6856.1|6859.4|6856.6|6859.4|6856.6|6858.9|6856.1|0
1615840750000|2021-03-15 20:39:10|6859.7|6856.9|6859.7|6856.9|6859.7|6856.9|6859.7|6856.9|2
1615840800000|2021-03-15 20:40:00|6859.9|6857.1|6859.7|6856.9|6859.9|6857.1|6859.7|6856.9|1
1615840810000|2021-03-15 20:40:10|6859.9|6857.1|6860.4|6857.6|6860.4|6857.6|6859.9|6857.1|0
1615840850000|2021-03-15 20:40:50|6860|6857.2|6859.7|6856.9|6860|6857.2|6858.7|6855.9|11
1615840860000|2021-03-15 20:41:00|6859.4|6856.6|6858.7|6855.9|6859.4|6856.6|6858.7|6855.9|1
1615840910000|2021-03-15 20:41:50|||||||||4
1615840920000|2021-03-15 20:42:00|6859|6856.2|6859.2|6856.4|6859.2|6856.4|6859|6856.2|1
1615840930000|2021-03-15 20:42:10|6859.4|6856.6|6860.4|6857.6|6860.4|6857.6|6859.4|6856.6|2
1615840940000|2021-03-15 20:42:20|6860.9|6858.1|6860.7|6857.9|6860.9|6858.1|6860.7|6857.9|0
1615840950000|2021-03-15 20:42:30|6860.4|6857.6|6860|6857.2|6860.4|6857.6|6860|6857.2|5
1615840960000|2021-03-15 20:42:40|6859.9|6857.1|6859.7|6856.9|6859.9|6857.1|6859.7|6856.9|1
1615840970000|2021-03-15 20:42:50|6859.9|6857.1|6859.7|6856.9|6859.9|6857.1|6859.7|6856.9|1
1615841000000|2021-03-15 20:43:20|||||||||2
1615841050000|2021-03-15 20:44:10|6860|6857.2|6860.7|6857.9|6860.7|6857.9|6860|6857.2|2
1615841090000|2021-03-15 20:44:50|6860.4|6857.6|6859.9|6857.1|6860.4|6857.6|6859.4|6856.6|5
1615841100000|2021-03-15 20:45:00|6859.7|6856.9|6857.9|6855.1|6860.1|6857.3|6857.7|6854.9|7
1615841110000|2021-03-15 20:45:10|6857.7|6854.9|6859.2|6856.4|6859.2|6856.4|6857.7|6854.9|1
1615841120000|2021-03-15 20:45:20|6859|6856.2|6859.2|6856.4|6859.2|6856.4|6859|6856.2|0
1615841130000|2021-03-15 20:45:30|6859|6856.2|6859.2|6856.4|6859.2|6856.4|6859|6856.2|1
1615841140000|2021-03-15 20:45:40|6859|6856.2|6859.2|6856.4|6859.2|6856.4|6859|6856.2|0
1615841150000|2021-03-15 20:45:50|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|18
1615841160000|2021-03-15 20:46:00|6857.4|6854.6|6856.9|6854.1|6857.4|6854.6|6856.7|6853.9|4
1615841170000|2021-03-15 20:46:10|6857.1|6854.3|6856.7|6853.9|6857.4|6854.6|6856.7|6853.9|1
1615841180000|2021-03-15 20:46:20|6857|6854.2|6857.4|6854.6|6857.4|6854.6|6857|6854.2|2
1615841200000|2021-03-15 20:46:40|6857.7|6854.9|6857.2|6854.4|6857.7|6854.9|6857.2|6854.4|3
1615841220000|2021-03-15 20:47:00|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|0
1615841240000|2021-03-15 20:47:20|6857.5|6854.7|6857.2|6854.4|6857.5|6854.7|6857|6854.2|4
1615841250000|2021-03-15 20:47:30|6857.5|6854.7|6857.5|6854.7|6857.7|6854.9|6857.5|6854.7|1
1615841260000|2021-03-15 20:47:40|6857.7|6854.9|6856.9|6854.1|6857.7|6854.9|6856.9|6854.1|2
1615841270000|2021-03-15 20:47:50|6857.5|6854.7|6856.7|6853.9|6857.5|6854.7|6856.7|6853.9|3
1615841280000|2021-03-15 20:48:00|6856.5|6853.7|6856.7|6853.9|6856.7|6853.9|6856.4|6853.6|0
1615841320000|2021-03-15 20:48:40|6856.3|6853.5|6855.9|6853.1|6856.3|6853.5|6855.9|6853.1|4
1615841330000|2021-03-15 20:48:50|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|2
1615841340000|2021-03-15 20:49:00|6855.5|6852.7|6853.5|6850.7|6855.7|6852.9|6853.5|6850.7|3
1615841350000|2021-03-15 20:49:10|6853.2|6850.4|6849.5|6846.7|6853.2|6850.4|6849.5|6846.7|13
1615841360000|2021-03-15 20:49:20|6849.7|6846.9|6848.5|6845.7|6849.7|6846.9|6847.9|6845.1|14
1615841370000|2021-03-15 20:49:30|6848.2|6845.4|6848.4|6845.6|6849.4|6846.6|6847.9|6845.1|9
1615841380000|2021-03-15 20:49:40|6848|6845.2|6848.2|6845.4|6848.9|6846.1|6846.9|6844.1|11
1615841390000|2021-03-15 20:49:50|6848.7|6845.9|6850.7|6847.9|6851.9|6849.1|6848.7|6845.9|9
1615841400000|2021-03-15 20:50:00|6850.9|6848.1|6853.1|6850.3|6853.1|6850.3|6850.9|6848.1|0
1615841410000|2021-03-15 20:50:10|6853.7|6850.9|6852.9|6850.1|6853.7|6850.9|6852.7|6849.9|3
1615841420000|2021-03-15 20:50:20|6853.1|6850.3|6853.7|6850.9|6853.7|6850.9|6853.1|6850.3|0
1615841430000|2021-03-15 20:50:30|6853.9|6851.1|6855.4|6852.6|6855.4|6852.6|6853.9|6851.1|2
1615841440000|2021-03-15 20:50:40|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|6854.9|6852.1|4
1615841450000|2021-03-15 20:50:50|6855.9|6853.1|6855.7|6852.9|6855.9|6853.1|6855.7|6852.9|0
1615841460000|2021-03-15 20:51:00|6855.9|6853.1|6855.7|6852.9|6855.9|6853.1|6855.7|6852.9|0
1615841470000|2021-03-15 20:51:10|6855.1|6852.3|6854.9|6852.1|6855.1|6852.3|6854.5|6851.7|4
1615841480000|2021-03-15 20:51:20|6855.7|6852.9|6854.3|6851.5|6855.7|6852.9|6854.3|6851.5|2
1615841490000|2021-03-15 20:51:30|6853.7|6850.9|6853.7|6850.9|6853.9|6851.1|6853.5|6850.7|0
1615841500000|2021-03-15 20:51:40|6852.9|6850.1|6853.9|6851.1|6853.9|6851.1|6852.9|6850.1|5
1615841510000|2021-03-15 20:51:50|6854.9|6852.1|6855.9|6853.1|6855.9|6853.1|6854.9|6852.1|0
1615841520000|2021-03-15 20:52:00|6855.7|6852.9|6855.9|6853.1|6855.9|6853.1|6855.7|6852.9|1
1615841530000|2021-03-15 20:52:10|6855.7|6852.9|6855.9|6853.1|6855.9|6853.1|6855.7|6852.9|0
1615841540000|2021-03-15 20:52:20|6855.7|6852.9|6853.7|6850.9|6855.7|6852.9|6853.7|6850.9|7
1615841550000|2021-03-15 20:52:30|6852.9|6850.1|6851.7|6848.9|6853.3|6850.5|6851.7|6848.9|8
1615841560000|2021-03-15 20:52:40|6852.1|6849.3|6852.7|6849.9|6852.7|6849.9|6852.1|6849.3|11
1615841570000|2021-03-15 20:52:50|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|0
1615841580000|2021-03-15 20:53:00|6851.9|6849.1|6852.4|6849.6|6852.4|6849.6|6851.7|6848.9|0
1615841590000|2021-03-15 20:53:10|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|6852.5|6849.7|4
1615841600000|2021-03-15 20:53:20|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|2
1615841610000|2021-03-15 20:53:30|6852.5|6849.7|6852.5|6849.7|6852.7|6849.9|6852.5|6849.7|2
1615841620000|2021-03-15 20:53:40|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|0
1615841630000|2021-03-15 20:53:50|||||||||6
1615841640000|2021-03-15 20:54:00|6852.9|6850.1|6853.7|6850.9|6853.7|6850.9|6852.9|6850.1|2
1615841650000|2021-03-15 20:54:10|6852.2|6849.4|6852.7|6849.9|6852.7|6849.9|6852.2|6849.4|4
1615841660000|2021-03-15 20:54:20|6852.1|6849.3|6851.7|6848.9|6852.1|6849.3|6851.7|6848.9|1
1615841670000|2021-03-15 20:54:30|6851.5|6848.7|6851.7|6848.9|6853.2|6850.4|6851.4|6848.6|31
1615841680000|2021-03-15 20:54:40|6851.9|6849.1|6852.2|6849.4|6852.7|6849.9|6851.7|6848.9|0
1615841690000|2021-03-15 20:54:50|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|0
1615841700000|2021-03-15 20:55:00|6852.1|6849.3|6852.7|6849.9|6852.7|6849.9|6850.2|6847.3|35
1615841710000|2021-03-15 20:55:10|6851.7|6848.9|6851.9|6849.1|6852.7|6849.9|6850.7|6847.9|33
1615841720000|2021-03-15 20:55:20|6852.1|6849.3|6852.2|6849.4|6852.4|6849.6|6852.1|6849.3|1
1615841730000|2021-03-15 20:55:30|6851.9|6849.1|6850.2|6847.4|6851.9|6849.1|6849.7|6846.9|9
1615841740000|2021-03-15 20:55:40|6851.3|6847.3|6851.2|6848.4|6851.7|6848.9|6850.2|6847.3|12
1615841750000|2021-03-15 20:55:50|6851.3|6847.3|6851.2|6848.4|6851.3|6848.4|6850.8|6847|4
1615841760000|2021-03-15 20:56:00|6850.2|6847.4|6850.6|6847.8|6851.5|6848.4|6850.2|6847|7
1615841770000|2021-03-15 20:56:10|6850.2|6847.4|6850.5|6847.7|6851.3|6848.1|6849.6|6846.4|5
1615841780000|2021-03-15 20:56:20|6850.6|6847.8|6850.7|6847.9|6851.3|6848.1|6850.6|6847.3|1
1615841790000|2021-03-15 20:56:30|6850.5|6847.7|6850.2|6847.4|6850.7|6847.9|6850.2|6847.4|0
1615841800000|2021-03-15 20:56:40|6851.4|6848.6|6851.4|6848.6|6851.7|6848.9|6851.4|6848.6|5
1615841810000|2021-03-15 20:56:50|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|13
1615841820000|2021-03-15 20:57:00|6851.1|6848.3|6851.2|6848.4|6851.4|6848.6|6850.6|6847.8|5
1615841830000|2021-03-15 20:57:10|6850.9|6848.1|6850.5|6847.7|6851.3|6848.1|6850.2|6847.3|1
1615841840000|2021-03-15 20:57:20|6850.3|6846.3|6850.2|6847.4|6850.7|6847.9|6850.2|6846.3|1
1615841850000|2021-03-15 20:57:30|6850.4|6847.6|6850.7|6847.9|6850.7|6847.9|6850.4|6847.6|0
1615841860000|2021-03-15 20:57:40|6850.9|6848.1|6850.2|6847.4|6850.9|6848.1|6850.2|6847.4|2
1615841870000|2021-03-15 20:57:50|6850.6|6846.6|6849.8|6847|6850.6|6847.4|6849.2|6846.3|12
1615841880000|2021-03-15 20:58:00|6849.2|6846.4|6849.7|6846.9|6850.2|6847.4|6849.2|6846.4|1
1615841890000|2021-03-15 20:58:10|||||||||6
1615841900000|2021-03-15 20:58:20|6849.2|6846.4|6849.7|6846.9|6849.7|6846.9|6849.2|6846.4|4
1615841910000|2021-03-15 20:58:30|6849.5|6846.7|6849.7|6846.9|6849.7|6846.9|6849.5|6846.7|0
1615841930000|2021-03-15 20:58:50|||||||||9
1615841940000|2021-03-15 20:59:00|6848.7|6845.9|6848.7|6845.9|6848.7|6845.9|6848.7|6845.9|29
1615841950000|2021-03-15 20:59:10|6848.3|6845.5|6848.7|6845.9|6849|6846.1|6848|6845|16
1615841960000|2021-03-15 20:59:20|6848.9|6846.1|6848.9|6846.1|6849.2|6846.4|6848.7|6845.9|0
1615841970000|2021-03-15 20:59:30|6849.2|6846.4|6849.2|6846.4|6850.9|6848.1|6849.2|6846.4|20
1615841980000|2021-03-15 20:59:40|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|0
1615841990000|2021-03-15 20:59:50|6849.4|6846.6|6851.8|6849|6851.8|6849|6849.2|6846|11
1615842000000|2021-03-15 21:00:00|6852.4|6849.6|6852.7|6848.7|6855.5|6850.7|6852.4|6845.5|15
1615842010000|2021-03-15 21:00:10|6853.3|6849.3|6853.3|6849.3|6853.3|6849.3|6853.3|6849.3|3
1615842030000|2021-03-15 21:00:30|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|6
1615842120000|2021-03-15 21:02:00|||||||||2
1615842130000|2021-03-15 21:02:10|6843.2|6840.4|6843.8|6833.8|6845.5|6840.4|6843.2|6833.8|7
1615842140000|2021-03-15 21:02:20|6840.3|6836.3|6848|6838|6848|6838|6840.3|6836.3|14
1615842170000|2021-03-15 21:02:50|6847.8|6837.8|6847.8|6837.8|6847.8|6837.8|6847.8|6837.8|0
1615842350000|2021-03-15 21:05:50|6846.4|6836.4|6845.3|6835.3|6846.4|6839.3|6842.7|6835.3|1
1615842360000|2021-03-15 21:06:00|6845.5|6835.5|6845.5|6835.5|6845.5|6835.5|6845.5|6835.5|2
1615842420000|2021-03-15 21:07:00|6846.5|6836.5|6847.5|6837.5|6847.5|6837.5|6846.5|6836.5|0
1615842430000|2021-03-15 21:07:10|6849.3|6839.3|6848.3|6844.3|6849.3|6844.3|6846.9|6839.3|0
1615842440000|2021-03-15 21:07:20|||||||||1
1615842450000|2021-03-15 21:07:30|6850|6840|6850.8|6840.8|6851.1|6841.1|6848.8|6838.8|3
1615842460000|2021-03-15 21:07:40|6849.9|6839.9|6850|6840|6850.3|6840.3|6848.8|6838.8|6
1615842470000|2021-03-15 21:07:50|6849.8|6839.8|6849.8|6839.8|6849.8|6839.8|6848.3|6838.3|0
1615842480000|2021-03-15 21:08:00|6850|6840|6850|6840|6850|6840|6847.8|6837.8|1
1615842490000|2021-03-15 21:08:10|6849.6|6839.6|6848.5|6838.5|6849.6|6839.6|6848.5|6838.5|0
1615842540000|2021-03-15 21:09:00|6849.3|6845.3|6850.3|6840.3|6850.3|6845.3|6849.3|6840|0
1615842550000|2021-03-15 21:09:10|6849.7|6839.7|6849.5|6839.5|6849.7|6839.7|6849.2|6839.2|0
1615842560000|2021-03-15 21:09:20|6850.5|6840.5|6851.8|6841.8|6851.8|6841.8|6850.5|6840.5|0
1615842580000|2021-03-15 21:09:40|6851.6|6841.6|6851.6|6841.6|6851.6|6841.6|6851.6|6841.6|0
1615842590000|2021-03-15 21:09:50|6851.1|6841.1|6850.8|6840.8|6851.1|6841.1|6850.8|6840.8|0
1615842610000|2021-03-15 21:10:10|6851.2|6841.2|6851.8|6841.8|6851.8|6841.8|6851.2|6841.2|1
1615842620000|2021-03-15 21:10:20|6851.6|6841.6|6851.3|6841.3|6851.6|6841.6|6851.3|6841.3|0
1615842630000|2021-03-15 21:10:30|6850.8|6840.8|6850.8|6840.8|6850.8|6840.8|6850.8|6840.8|0
1615842640000|2021-03-15 21:10:40|6850.3|6840.3|6850.3|6840.3|6850.3|6840.3|6850.3|6840.3|0
1615842650000|2021-03-15 21:10:50|6850.1|6840.1|6849.8|6839.8|6850.1|6840.1|6849.8|6839.8|0
1615842660000|2021-03-15 21:11:00|6850.8|6840.8|6851.8|6841.8|6851.8|6841.8|6850.8|6840.8|0
1615842680000|2021-03-15 21:11:20|6851.3|6841.3|6851.3|6841.3|6851.3|6841.3|6851.3|6841.3|0
1615842690000|2021-03-15 21:11:30|6850.8|6840.8|6850.3|6840.3|6850.8|6840.8|6850.3|6840.3|0
1615842700000|2021-03-15 21:11:40|6850.7|6840.7|6849.3|6845.3|6851.3|6845.3|6849.3|6840.7|0
1615842720000|2021-03-15 21:12:00|6852.1|6842.1|6851.8|6841.8|6852.1|6842.1|6851.8|6841.8|0
1615842730000|2021-03-15 21:12:10|6851.4|6841.4|6851.3|6841.3|6851.4|6841.4|6851.3|6841.3|0
1615842740000|2021-03-15 21:12:20|6851.1|6841.1|6850.8|6840.8|6851.1|6841.1|6850.8|6840.8|0
1615842750000|2021-03-15 21:12:30|6850.4|6840.4|6850|6840|6850.4|6840.4|6848.8|6838.8|1
1615842780000|2021-03-15 21:13:00|6849.8|6839.8|6849.9|6839.9|6850.3|6840.3|6849.8|6839.8|0
1615842790000|2021-03-15 21:13:10|6849.3|6839.3|6848.8|6838.8|6849.3|6839.3|6848.8|6838.8|0
1615842800000|2021-03-15 21:13:20|6849.5|6839.5|6849.5|6839.5|6849.5|6839.5|6849.5|6839.5|0
1615842810000|2021-03-15 21:13:30|6849.8|6839.8|6850.8|6840.8|6850.8|6840.8|6849.5|6839.5|0
1615842830000|2021-03-15 21:13:50|6850.3|6840.3|6850.3|6840.3|6850.3|6840.3|6850.3|6840.3|0
1615842850000|2021-03-15 21:14:10|6850.1|6840.1|6849.5|6839.5|6850.1|6840.1|6848.8|6838.8|0
1615842860000|2021-03-15 21:14:20|6850.2|6840.2|6850.8|6840.8|6850.8|6840.8|6850.2|6840.2|0
1615842870000|2021-03-15 21:14:30|6850.3|6840.3|6850|6840|6850.3|6840.3|6849.8|6839.8|0
1615842880000|2021-03-15 21:14:40|6849.6|6839.6|6848.3|6838.3|6849.6|6839.6|6848.3|6838.3|0
1615842940000|2021-03-15 21:15:40|6849.3|6839.3|6849.8|6839.8|6849.8|6839.8|6849.3|6839.3|0
1615842950000|2021-03-15 21:15:50|6850.3|6840.3|6850.3|6840.3|6850.3|6840.3|6850.3|6840.3|0
1615842970000|2021-03-15 21:16:10|6850.5|6840.5|6850.8|6840.8|6850.8|6840.8|6850.5|6840.5|0
1615842980000|2021-03-15 21:16:20|6849.9|6839.9|6848.3|6838.3|6849.9|6839.9|6848.3|6838.3|0
1615842990000|2021-03-15 21:16:30|6848.9|6838.9|6849.8|6839.8|6849.8|6839.8|6848.9|6838.9|0
1615843000000|2021-03-15 21:16:40|6850|6840|6850.3|6840.3|6850.3|6840.3|6850|6840|0
1615843020000|2021-03-15 21:17:00|6849.6|6839.6|6848.8|6838.8|6849.6|6839.6|6848.8|6838.8|0
1615843030000|2021-03-15 21:17:10|6848.3|6838.3|6848.3|6838.3|6848.3|6838.3|6848.3|6838.3|0
1615843040000|2021-03-15 21:17:20|6848.5|6838.5|6848.8|6838.8|6848.8|6838.8|6848.5|6838.5|0
1615843050000|2021-03-15 21:17:30|6848.3|6838.3|6847.8|6837.8|6848.3|6838.3|6847.8|6837.8|1
1615843060000|2021-03-15 21:17:40|6848|6838|6850.5|6840.5|6850.5|6840.5|6848|6838|0
1615843070000|2021-03-15 21:17:50|6850.6|6840.6|6850.3|6840.3|6850.6|6840.6|6850.3|6840.3|0
1615843080000|2021-03-15 21:18:00|6847.7|6843.7|6848.3|6844.3|6848.3|6844.3|6847.7|6843.7|0
1615843100000|2021-03-15 21:18:20|6850.8|6840.8|6848.3|6844.3|6850.8|6844.3|6847.7|6840.3|0
1615843110000|2021-03-15 21:18:30|6851.1|6841.1|6848.2|6845.4|6851.1|6845.4|6847.2|6840.8|0
1615843120000|2021-03-15 21:18:40|6850.8|6840.8|6850.8|6840.8|6850.8|6840.8|6850.8|6840.8|0
1615843130000|2021-03-15 21:18:50|6847.6|6844.8|6848.2|6845.4|6848.2|6845.4|6847.6|6844.8|0
1615843140000|2021-03-15 21:19:00|6850.8|6840.8|6850.8|6840.8|6850.8|6840.8|6850.8|6840.8|0
1615843150000|2021-03-15 21:19:10|6850.6|6840.6|6848.3|6844.3|6850.8|6844.3|6848.3|6840.3|0
1615843160000|2021-03-15 21:19:20|6850.8|6840.8|6850.8|6840.8|6850.8|6840.8|6850.8|6840.8|0
1615843170000|2021-03-15 21:19:30|6850.6|6840.6|6850.3|6840.3|6850.6|6840.6|6850.3|6840.3|0
1615843180000|2021-03-15 21:19:40|6850.1|6840.1|6850.3|6840.3|6850.3|6840.3|6850.1|6840.1|0
1615843190000|2021-03-15 21:19:50|6849.3|6839.3|6849.3|6839.3|6849.3|6839.3|6849.3|6839.3|0
1615843200000|2021-03-15 21:20:00|6849.1|6839.1|6848.3|6838.3|6849.1|6839.1|6848.3|6838.3|0
1615843210000|2021-03-15 21:20:10|6848.7|6838.7|6850.8|6840.8|6850.8|6840.8|6848.7|6838.7|0
1615843230000|2021-03-15 21:20:30|6850.6|6840.6|6850.3|6840.3|6850.6|6840.6|6850.3|6840.3|0
1615843240000|2021-03-15 21:20:40|6849.6|6839.6|6848.8|6838.8|6849.6|6839.6|6848.8|6838.8|0
1615843250000|2021-03-15 21:20:50|6848.6|6838.6|6848.3|6838.3|6848.6|6838.6|6848.3|6838.3|0
1615843280000|2021-03-15 21:21:20|6846.1|6842.1|6850.8|6840.8|6850.8|6842.1|6846.1|6840.8|0
1615843730000|2021-03-15 21:28:50|6849.4|6846.6|6850.5|6840.5|6852.6|6846.6|6849.4|6840.5|2
1615843740000|2021-03-15 21:29:00|6850.3|6840.3|6850.8|6840.8|6850.8|6840.8|6850.3|6840.3|0
1615843760000|2021-03-15 21:29:20|6851|6841|6851|6841|6851|6841|6851|6841|0
1615843920000|2021-03-15 21:32:00|6850.8|6840.8|6850.8|6840.8|6850.8|6840.8|6850.8|6840.8|0
1615843930000|2021-03-15 21:32:10|6850.5|6840.5|6848.8|6838.8|6850.5|6840.5|6848.8|6838.8|0
1615843950000|2021-03-15 21:32:30|6848.5|6838.5|6848.5|6838.5|6848.5|6838.5|6848.5|6838.5|0
1615844720000|2021-03-15 21:45:20|6848.2|6838.2|6848.2|6838.2|6848.2|6838.2|6848.2|6838.2|0
1615844730000|2021-03-15 21:45:30|||||||||50
1615845250000|2021-03-15 21:54:10|||||||||50
1615845290000|2021-03-15 21:54:50|||||||||15
1615845520000|2021-03-15 21:58:40|||||||||5
1615845550000|2021-03-15 21:59:10|6849.2|6839.2|6849.2|6839.2|6849.2|6839.2|6849.2|6839.2|0
1615845560000|2021-03-15 21:59:20|6849.4|6839.4|6849.9|6839.9|6849.9|6839.9|6849.4|6839.4|1
1615845570000|2021-03-15 21:59:30|6848.4|6838.4|6851.2|6841.2|6851.2|6846|6848|6838.4|2
1615845580000|2021-03-15 21:59:40|6851.7|6841.7|6849.6|6846.8|6851.7|6846.8|6849.6|6841.7|0
1615845590000|2021-03-15 21:59:50|6851.9|6841.9|6847.7|6843.7|6851.9|6843.7|6847.7|6841.9|0
1615852800000|2021-03-16 00:00:00|6857.3|6847.3|6855.8|6851.8|6857.3|6853.2|6851.1|6847.1|13
1615852810000|2021-03-16 00:00:10|6856.1|6852.1|6862.8|6858.8|6863.5|6859.9|6856.1|6852.1|32
1615852820000|2021-03-16 00:00:20|6864.3|6854.3|6864.5|6861.7|6864.5|6861.7|6860.2|6854.3|34
1615852830000|2021-03-16 00:00:30|6864|6861.2|6862.7|6859.9|6864|6861.2|6862.7|6859.9|17
1615852840000|2021-03-16 00:00:40|6863|6860.2|6863|6860.2|6863|6860.2|6863|6860.2|0
1615852860000|2021-03-16 00:01:00|6862.7|6859.9|6862.1|6858.1|6862.7|6859.9|6862.1|6858.1|9
1615852870000|2021-03-16 00:01:10|6861.7|6858.9|6862.1|6858.1|6862.4|6859.2|6861.7|6858.1|2
1615852890000|2021-03-16 00:01:30|6861|6858.2|6860.7|6857.9|6861|6858.2|6860.7|6857.9|0
1615852900000|2021-03-16 00:01:40|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|16
1615852910000|2021-03-16 00:01:50|6858.4|6854.4|6857.1|6853.1|6858.4|6854.4|6856.8|6852.8|29
1615852930000|2021-03-16 00:02:10|6857|6854.2|6857|6854.2|6857|6854.2|6857|6854.2|0
1615852940000|2021-03-16 00:02:20|6857.8|6853.8|6860.5|6857.7|6860.5|6857.7|6857.6|6853.6|24
1615852950000|2021-03-16 00:02:30|6860.7|6857.9|6863.3|6853.3|6863.3|6859.9|6860.1|6853.3|41
1615852960000|2021-03-16 00:02:40|6860.1|6856.1|6860.1|6856.1|6860.1|6856.1|6860.1|6856.1|0
1615852980000|2021-03-16 00:03:00|6858|6855.2|6861.1|6857.1|6861.1|6857.1|6858|6855.2|22
1615853010000|2021-03-16 00:03:30|6860.4|6856.4|6860.4|6856.4|6860.4|6856.4|6860.4|6856.4|3
1615853050000|2021-03-16 00:04:10|||||||||1
1615853070000|2021-03-16 00:04:30|6861.8|6857.8|6861|6858.2|6861.8|6858.2|6861|6857.8|4
1615853080000|2021-03-16 00:04:40|6861.3|6858.5|6861.2|6858.4|6862|6859.2|6861.2|6858.4|1
1615853090000|2021-03-16 00:04:50|6860.9|6858.1|6861.4|6858.6|6861.4|6858.6|6860.9|6858.1|2
1615853100000|2021-03-16 00:05:00|6861.8|6857.8|6861.8|6857.8|6861.8|6857.8|6861.8|6857.8|2
1615853110000|2021-03-16 00:05:10|6861.4|6857.4|6860|6857.2|6861.4|6857.4|6860|6856.8|6
1615853120000|2021-03-16 00:05:20|6860.8|6856.8|6860.8|6856.8|6860.8|6856.8|6860.8|6856.8|5
1615853130000|2021-03-16 00:05:30|6860.4|6857.6|6861.3|6857.3|6861.3|6857.9|6860.4|6857.1|0
1615853140000|2021-03-16 00:05:40|6860.7|6857.9|6860.7|6857.9|6860.7|6857.9|6860.7|6857.9|0
1615853160000|2021-03-16 00:06:00|6861.1|6857.1|6859|6856.2|6861.1|6857.2|6859|6856.2|1
1615853180000|2021-03-16 00:06:20|6859.1|6855.1|6859.4|6855.4|6859.4|6856.2|6858.7|6855.1|4
1615853210000|2021-03-16 00:06:50|6859.1|6855.1|6859.1|6855.1|6859.1|6855.1|6859.1|6855.1|2
1615853230000|2021-03-16 00:07:10|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|0
1615853260000|2021-03-16 00:07:40|6859|6856.2|6859|6856.2|6859|6856.2|6859|6856.2|2
1615853270000|2021-03-16 00:07:50|6860|6857.2|6860|6857.2|6861.1|6857.9|6860|6857.1|2
1615853290000|2021-03-16 00:08:10|6859.7|6856.9|6859.3|6856.5|6859.7|6856.9|6859.3|6856.5|2
1615853310000|2021-03-16 00:08:30|6859|6856.2|6859|6856.2|6859|6856.2|6859|6856.2|0
1615853320000|2021-03-16 00:08:40|||||||||4
1615853330000|2021-03-16 00:08:50|||||||||2
1615853340000|2021-03-16 00:09:00|6858.1|6854.1|6857|6854.2|6858.4|6855.2|6857|6854.1|2
1615853350000|2021-03-16 00:09:10|6856.7|6853.9|6856.3|6853.5|6856.7|6853.9|6856|6852.4|2
1615853360000|2021-03-16 00:09:20|6856.7|6853.9|6856|6853.2|6857.4|6853.9|6856|6852.8|1
1615853400000|2021-03-16 00:10:00|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|2
1615853410000|2021-03-16 00:10:10|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|0
1615853420000|2021-03-16 00:10:20|6854.4|6851.6|6854.4|6850.4|6854.4|6851.6|6854|6850.4|1
1615853430000|2021-03-16 00:10:30|6853|6850.2|6853.3|6850.5|6853.3|6850.5|6853|6850.2|1
1615853440000|2021-03-16 00:10:40|6853.7|6849.7|6852.3|6849.5|6853.7|6849.7|6852.3|6849.1|0
1615853460000|2021-03-16 00:11:00|6853.1|6849.1|6853.1|6849.1|6853.1|6849.1|6853.1|6849.1|3
1615853470000|2021-03-16 00:11:10|6853.4|6849.4|6853.4|6849.4|6853.4|6849.4|6853.4|6849.4|0
1615853490000|2021-03-16 00:11:30|||||||||2
1615853500000|2021-03-16 00:11:40|||||||||3
1615853510000|2021-03-16 00:11:50|||||||||2
1615853540000|2021-03-16 00:12:20|6853.1|6849.1|6852|6849.2|6853.1|6849.2|6852|6849.1|72
1615853550000|2021-03-16 00:12:30|||||||||1
1615853560000|2021-03-16 00:12:40|||||||||1
1615853570000|2021-03-16 00:12:50|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|2
1615853610000|2021-03-16 00:13:30|||||||||1
1615853620000|2021-03-16 00:13:40|||||||||1
1615853630000|2021-03-16 00:13:50|6852|6849.2|6853|6850.2|6853|6850.2|6852|6849.2|7
1615853640000|2021-03-16 00:14:00|6852.7|6849.9|6852.7|6849.9|6853.1|6849.9|6852.7|6849.1|1
1615853650000|2021-03-16 00:14:10|6853.5|6850.7|6853.1|6849.1|6854.1|6851.2|6853|6849.1|2
1615853660000|2021-03-16 00:14:20|6852.7|6849.9|6851|6848.2|6853.1|6849.9|6851|6848.1|2
1615853680000|2021-03-16 00:14:40|||||||||1
1615853700000|2021-03-16 00:15:00|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|1
1615853720000|2021-03-16 00:15:20|6852|6849.2|6853|6850.2|6853|6850.2|6852|6849.2|4
1615853730000|2021-03-16 00:15:30|6852.8|6850|6852.3|6849.5|6852.8|6850|6852.3|6849.5|3
1615853760000|2021-03-16 00:16:00|6852.5|6849.7|6852|6849.2|6852.5|6849.7|6852|6848.1|11
1615853770000|2021-03-16 00:16:10|6852.4|6848.4|6850.3|6847.5|6852.4|6849|6850.3|6847.5|5
1615853780000|2021-03-16 00:16:20|6850.5|6847.7|6845.3|6842.5|6850.5|6847.7|6845.3|6842.5|11
1615853790000|2021-03-16 00:16:30|||||||||2
1615853800000|2021-03-16 00:16:40|||||||||1
1615853820000|2021-03-16 00:17:00|6844.5|6841.7|6841.5|6838.7|6844.5|6841.7|6841.5|6838.7|11
1615853830000|2021-03-16 00:17:10|6841.3|6838.5|6840.5|6837.7|6841.3|6838.5|6840.5|6837.7|1
1615853840000|2021-03-16 00:17:20|6841|6838.2|6842|6839.2|6842|6839.2|6841|6838.2|3
1615853870000|2021-03-16 00:17:50|6841.5|6838.7|6842|6839.2|6842.8|6839.2|6841.5|6838.7|5
1615853890000|2021-03-16 00:18:10|6844.5|6841.7|6845.8|6841.8|6846.1|6842.5|6844.5|6841.7|26
1615853900000|2021-03-16 00:18:20|6845|6842.2|6845|6842.2|6846|6843.2|6845|6842.2|4
1615853910000|2021-03-16 00:18:30|6844|6841.2|6843.3|6840.5|6844.4|6841.2|6843.3|6840.4|1
1615853920000|2021-03-16 00:18:40|6843|6840.2|6843|6840.2|6843|6840.2|6843|6840.2|0
1615853930000|2021-03-16 00:18:50|6843.3|6840.5|6844|6841.2|6844|6841.2|6843.3|6840.5|3
1615853960000|2021-03-16 00:19:20|6846|6843.2|6845.3|6842.5|6847.5|6844.2|6845.3|6842.5|19
1615853970000|2021-03-16 00:19:30|6845|6842.2|6847|6844.2|6847.8|6844.2|6845|6842.2|1
1615853980000|2021-03-16 00:19:40|6847.7|6844.9|6847.7|6844.9|6847.7|6844.9|6847.7|6844.9|1
1615853990000|2021-03-16 00:19:50|6848.1|6844.1|6847|6844.2|6848.1|6844.5|6847|6843.8|0
1615854000000|2021-03-16 00:20:00|6846.7|6843.9|6846.7|6843.9|6846.7|6843.9|6846.7|6843.9|0
1615854030000|2021-03-16 00:20:30|||||||||1
1615854040000|2021-03-16 00:20:40|6847|6844.2|6847|6844.2|6847.1|6844.2|6847|6843.1|0
1615854050000|2021-03-16 00:20:50|6846.5|6843.7|6846|6843.2|6846.5|6843.7|6846|6843.2|1
1615854090000|2021-03-16 00:21:30|6845.8|6843|6844.7|6841.9|6845.8|6843|6844.7|6841.9|5
1615854100000|2021-03-16 00:21:40|6845|6842.2|6844|6841.2|6845|6842.2|6844|6841.2|2
1615854120000|2021-03-16 00:22:00|||||||||1
1615854130000|2021-03-16 00:22:10|||||||||3
1615854150000|2021-03-16 00:22:30|||||||||1
1615854160000|2021-03-16 00:22:40|||||||||1
1615854170000|2021-03-16 00:22:50|6844.3|6840.3|6844|6841.2|6844.3|6841.2|6844|6840.3|0
1615854180000|2021-03-16 00:23:00|||||||||1
1615854210000|2021-03-16 00:23:30|||||||||1
1615854220000|2021-03-16 00:23:40|||||||||1
1615854230000|2021-03-16 00:23:50|6844.3|6840.3|6843.7|6840.9|6844.3|6840.9|6843|6840.2|0
1615854240000|2021-03-16 00:24:00|6843|6840.2|6842|6839.2|6843|6840.2|6842|6839.2|1
1615854270000|2021-03-16 00:24:30|||||||||1
1615854280000|2021-03-16 00:24:40|6842.2|6839.4|6842.2|6839.4|6842.2|6839.4|6842.2|6839.4|1
1615854290000|2021-03-16 00:24:50|6843|6840.2|6843|6840.2|6843|6840.2|6843|6840.2|5
1615854300000|2021-03-16 00:25:00|6843.2|6840.4|6843.2|6840.4|6843.2|6840.4|6843.2|6840.4|0
1615854310000|2021-03-16 00:25:10|6843|6840.2|6843|6840.2|6843|6840.2|6843|6840.2|0
1615854330000|2021-03-16 00:25:30|6843.5|6840.7|6843|6840.2|6843.5|6840.7|6843|6840.2|3
1615854350000|2021-03-16 00:25:50|||||||||1
1615854360000|2021-03-16 00:26:00|6843.8|6839.8|6844.2|6841.4|6844.2|6841.4|6843|6839.8|1
1615854370000|2021-03-16 00:26:10|6843.7|6840.9|6844|6841.2|6844|6841.2|6843.5|6840.7|0
1615854380000|2021-03-16 00:26:20|6843|6840.2|6843|6840.2|6843|6840.2|6843|6840.2|1
1615854410000|2021-03-16 00:26:50|6842.7|6839.9|6839.2|6836.4|6842.7|6839.9|6839.2|6836.4|8
1615854420000|2021-03-16 00:27:00|6839|6836.2|6838.2|6835.4|6839|6836.2|6838.2|6835.4|4
1615854430000|2021-03-16 00:27:10|6837.5|6834.7|6837.2|6834.4|6837.5|6834.7|6837.2|6834.4|1
1615854440000|2021-03-16 00:27:20|6838|6835.2|6837.2|6834.4|6838|6835.2|6837.2|6834.4|3
1615854450000|2021-03-16 00:27:30|6838.3|6834.3|6835|6832.2|6838.3|6834.4|6833.5|6830.7|16
1615854460000|2021-03-16 00:27:40|6835.2|6832.4|6837|6834.2|6837|6834.2|6835.2|6832.4|3
1615854470000|2021-03-16 00:27:50|6836.5|6833.7|6836|6833.2|6836.5|6833.7|6836|6833.2|0
1615854490000|2021-03-16 00:28:10|6836.5|6833.7|6836|6833.2|6836.5|6833.7|6836|6833.2|2
1615854510000|2021-03-16 00:28:30|6836.3|6832.3|6836.3|6832.3|6836.3|6832.3|6836.3|6832.3|1
1615854520000|2021-03-16 00:28:40|6836|6833.2|6836|6833.2|6836|6833.2|6836|6833.2|0
1615854530000|2021-03-16 00:28:50|6835.4|6832.6|6834.6|6830.6|6835.4|6832.6|6834.2|6830.6|2
1615854540000|2021-03-16 00:29:00|6834.3|6830.3|6834.3|6830.3|6834.3|6831.2|6833.2|6830.3|1
1615854550000|2021-03-16 00:29:10|6834.1|6830.1|6834.3|6830.3|6834.3|6830.4|6833.2|6830.1|8
1615854560000|2021-03-16 00:29:20|6833.5|6830.7|6833.2|6830.4|6833.5|6830.7|6833.2|6830.4|0
1615854590000|2021-03-16 00:29:50|||||||||1
1615854600000|2021-03-16 00:30:00|6834.1|6830.1|6833.2|6830.4|6834.3|6831.2|6833.2|6829.8|0
1615854620000|2021-03-16 00:30:20|6834.2|6831.4|6835|6832.2|6835|6832.2|6834.2|6831.4|3
1615854680000|2021-03-16 00:31:20|6834.2|6831.4|6833|6830.2|6834.2|6831.4|6833|6829.3|0
1615854690000|2021-03-16 00:31:30|6832.2|6829.4|6831.5|6828.7|6832.2|6829.4|6831.5|6828.7|4
1615854700000|2021-03-16 00:31:40|6831|6828.2|6831|6828.2|6831|6828.2|6831|6828.2|2
1615854710000|2021-03-16 00:31:50|6830.9|6828.1|6831.9|6829.1|6832.3|6829.1|6830.9|6827.5|3
1615854720000|2021-03-16 00:32:00|6831.4|6828.6|6830.9|6828.1|6831.4|6828.6|6830.9|6828.1|4
1615854730000|2021-03-16 00:32:10|6830.2|6827.4|6829.4|6826.6|6830.2|6827.4|6829.4|6826.6|2
1615854740000|2021-03-16 00:32:20|6829.2|6826.4|6825.9|6823.1|6829.2|6826.4|6825.4|6822.6|9
1615854750000|2021-03-16 00:32:30|6825.4|6822.6|6825.2|6822.4|6825.9|6823.1|6825.2|6822.4|0
1615854770000|2021-03-16 00:32:50|6826.2|6823.4|6826.2|6823.4|6826.2|6823.4|6826.2|6823.4|4
1615854780000|2021-03-16 00:33:00|6825.2|6822.4|6823.4|6820.6|6825.2|6822.4|6823.4|6820.6|19
1615854790000|2021-03-16 00:33:10|6823.7|6820.9|6824.9|6822.1|6824.9|6822.1|6823.7|6820.9|5
1615854800000|2021-03-16 00:33:20|6824.2|6821.4|6824.4|6821.6|6824.8|6821.6|6823.9|6820.8|3
1615854810000|2021-03-16 00:33:30|6824.7|6821.9|6823.9|6821.1|6824.7|6821.9|6823.9|6821.1|3
1615854830000|2021-03-16 00:33:50|6824.9|6822.1|6824.9|6822.1|6824.9|6822.1|6824.9|6822.1|6
1615854850000|2021-03-16 00:34:10|6824.7|6821.9|6824.9|6822.1|6824.9|6822.1|6823.9|6821.1|3
1615854860000|2021-03-16 00:34:20|6825|6821|6823.9|6821.1|6825|6821.1|6823.9|6821|0
1615854870000|2021-03-16 00:34:30|6823.5|6820.7|6822.2|6819.4|6823.5|6820.7|6822.2|6819|38
1615854880000|2021-03-16 00:34:40|6822.4|6819.6|6822.2|6819.4|6822.4|6819.6|6822.2|6819.4|0
1615854890000|2021-03-16 00:34:50|6821.2|6818.4|6818|6814|6821.2|6818.4|6817.2|6814|14
1615854900000|2021-03-16 00:35:00|6818.3|6814.3|6816.7|6813.9|6818.3|6815.4|6815.7|6812.9|6
1615854910000|2021-03-16 00:35:10|6816.5|6813.7|6815.9|6813.1|6817|6814.1|6814.9|6812.1|1
1615854920000|2021-03-16 00:35:20|||||||||1
1615854930000|2021-03-16 00:35:30|6816.4|6813.6|6818.9|6816.1|6818.9|6816.1|6816.4|6813.6|5
1615854940000|2021-03-16 00:35:40|6820.7|6817.9|6819.9|6817.1|6821.2|6818.4|6819.9|6817.1|5
1615854950000|2021-03-16 00:35:50|6820.8|6816.8|6820.7|6817.9|6821.2|6818.4|6820.4|6816.8|0
1615854960000|2021-03-16 00:36:00|6820.9|6818.1|6820.7|6817.9|6821.2|6818.4|6820.7|6817.9|2
1615854970000|2021-03-16 00:36:10|6820.4|6817.6|6820.7|6817.9|6820.7|6817.9|6819.9|6817.1|0
1615854980000|2021-03-16 00:36:20|6819.9|6817.1|6819.9|6817.1|6819.9|6817.1|6819.9|6817.1|0
1615854990000|2021-03-16 00:36:30|6818.9|6816.1|6818.9|6816.1|6818.9|6816.1|6818.9|6816.1|0
1615855010000|2021-03-16 00:36:50|6819.5|6816.7|6819.9|6817.1|6819.9|6817.1|6819.5|6816.7|1
1615855020000|2021-03-16 00:37:00|6820.2|6817.4|6818.9|6816.1|6820.7|6817.9|6818.9|6816|5
1615855030000|2021-03-16 00:37:10|6820.2|6817.4|6818.7|6815.9|6820.2|6817.4|6818.7|6815.9|4
1615855050000|2021-03-16 00:37:30|6818.9|6816.1|6818.9|6816.1|6819.2|6816.4|6818.9|6816.1|1
1615855060000|2021-03-16 00:37:40|6818.7|6815.9|6818.7|6815.9|6818.7|6815.9|6818.7|6815.9|0
1615855070000|2021-03-16 00:37:50|6819.2|6816.4|6819.2|6816.4|6819.2|6816.4|6819.2|6816.4|0
1615855080000|2021-03-16 00:38:00|6818.9|6816.1|6818.7|6815.9|6818.9|6816.1|6818.7|6815.9|0
1615855090000|2021-03-16 00:38:10|6819.2|6816.4|6818.7|6815.9|6819.2|6816.4|6818.7|6815.9|8
1615855100000|2021-03-16 00:38:20|||||||||1
1615855120000|2021-03-16 00:38:40|6818.4|6815.6|6817.4|6814.6|6818.4|6815.6|6817.4|6814.6|11
1615855130000|2021-03-16 00:38:50|6816.4|6813.6|6815.9|6813.1|6816.9|6814.1|6815.9|6813.1|1
1615855140000|2021-03-16 00:39:00|6815.7|6812.9|6814.9|6812.1|6815.7|6812.9|6814.9|6812.1|1
1615855150000|2021-03-16 00:39:10|6814.7|6811.9|6815.9|6813.1|6815.9|6813.1|6814.4|6811.6|3
1615855160000|2021-03-16 00:39:20|6816.4|6813.6|6815.9|6813.1|6816.4|6813.6|6815.9|6813.1|1
1615855200000|2021-03-16 00:40:00|6817.2|6814.4|6817.2|6814.4|6817.2|6814.4|6817.2|6814.4|2
1615855220000|2021-03-16 00:40:20|6817.9|6815.1|6817.9|6815.1|6817.9|6815.1|6817.9|6815.1|0
1615855270000|2021-03-16 00:41:10|6818.4|6815.6|6818.9|6816.1|6818.9|6816.1|6818.4|6815.6|1
1615855320000|2021-03-16 00:42:00|6818.6|6815.8|6817.9|6815.1|6818.6|6815.8|6817.9|6815.1|3
1615855330000|2021-03-16 00:42:10|6818.6|6815.8|6819.1|6816.3|6819.1|6816.3|6818.6|6815.8|4
1615855340000|2021-03-16 00:42:20|6818.9|6816.1|6818.9|6816.1|6819.1|6816.3|6818.6|6815.8|0
1615855350000|2021-03-16 00:42:30|6819.1|6816.3|6819.1|6816.3|6819.1|6816.3|6819.1|6816.3|0
1615855360000|2021-03-16 00:42:40|6818.9|6816.1|6818.6|6815.8|6818.9|6816.1|6818.6|6815.8|0
1615855380000|2021-03-16 00:43:00|6818.9|6816.1|6819.1|6816.3|6819.1|6816.3|6818.9|6816.1|4
1615855390000|2021-03-16 00:43:10|||||||||1
1615855400000|2021-03-16 00:43:20|6818.9|6816.1|6819.1|6816.3|6819.1|6816.3|6818.9|6816.1|6
1615855410000|2021-03-16 00:43:30|6818.9|6816.1|6817.1|6814.3|6818.9|6816.1|6817.1|6814.3|13
1615855420000|2021-03-16 00:43:40|6816.6|6813.8|6817.9|6815.1|6817.9|6815.1|6816.6|6813.8|2
1615855430000|2021-03-16 00:43:50|6818.4|6815.6|6817.9|6815.1|6818.4|6815.6|6817.9|6815.1|0
1615855450000|2021-03-16 00:44:10|6818.4|6815.6|6818.6|6815.8|6819.1|6816.3|6818.4|6815.6|0
1615855460000|2021-03-16 00:44:20|||||||||2
1615855470000|2021-03-16 00:44:30|6819.1|6816.3|6822.6|6819.8|6822.6|6819.8|6819.1|6816.3|136
1615855480000|2021-03-16 00:44:40|6822.4|6819.6|6821.4|6818.6|6822.4|6819.6|6820.9|6818|6
1615855490000|2021-03-16 00:44:50|6821.5|6818.7|6819.9|6817.1|6821.5|6818.7|6819.9|6817.1|0
1615855500000|2021-03-16 00:45:00|6820.4|6817.6|6820.6|6817.8|6820.6|6817.8|6820.4|6817.6|2
1615855520000|2021-03-16 00:45:20|6820.2|6817.4|6817.9|6815.1|6820.2|6817.4|6817.9|6815.1|6
1615855530000|2021-03-16 00:45:30|||||||||1
1615855540000|2021-03-16 00:45:40|6816.6|6813.8|6815.9|6813.1|6816.6|6813.8|6815.9|6813.1|2
1615855550000|2021-03-16 00:45:50|6816.1|6813.3|6816.9|6814.1|6817.4|6814.6|6816.1|6813.3|0
1615855610000|2021-03-16 00:46:50|||||||||2
1615855620000|2021-03-16 00:47:00|6817.3|6813.3|6816.9|6814.1|6817.3|6814.1|6816.9|6813.3|2
1615855630000|2021-03-16 00:47:10|6817.4|6814.6|6817.4|6814.6|6817.4|6814.6|6816.9|6814.1|4
1615855640000|2021-03-16 00:47:20|6817.9|6815.1|6817.9|6815.1|6817.9|6815.1|6817.9|6815.1|1
1615855660000|2021-03-16 00:47:40|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|0
1615855670000|2021-03-16 00:47:50|6817.9|6815.1|6817.9|6815.1|6818.3|6815.1|6817.2|6813.8|2
1615855680000|2021-03-16 00:48:00|6816.9|6814.1|6816.9|6814.1|6816.9|6814.1|6816.9|6814.1|0
1615855690000|2021-03-16 00:48:10|6817.4|6814.6|6818.4|6815.6|6818.4|6815.6|6817.4|6814.6|1
1615855700000|2021-03-16 00:48:20|6818.6|6815.8|6818.6|6815.8|6818.6|6815.8|6818.6|6815.8|0
1615855710000|2021-03-16 00:48:30|6818|6815.2|6817.9|6815.1|6818|6815.2|6817.4|6814.6|32
1615855720000|2021-03-16 00:48:40|6817.2|6814.4|6816.9|6814.1|6817.6|6814.8|6816.9|6814.1|0
1615855740000|2021-03-16 00:49:00|6815.9|6813.1|6815.9|6813.1|6815.9|6813.1|6815.9|6813.1|1
1615855750000|2021-03-16 00:49:10|6817.4|6814.6|6817.9|6815.1|6817.9|6815.1|6817.4|6814.6|1
1615855770000|2021-03-16 00:49:30|6818.9|6816.1|6818.2|6815.4|6818.9|6816.1|6818.2|6815.4|0
1615855780000|2021-03-16 00:49:40|6819|6815|6818.9|6816.1|6819|6816.1|6818.4|6815|0
1615855800000|2021-03-16 00:50:00|6818.6|6815.8|6818.9|6816.1|6819.4|6816.6|6818.6|6815.8|0
1615855810000|2021-03-16 00:50:10|||||||||9
1615855830000|2021-03-16 00:50:30|6818.1|6815.3|6820.4|6817.6|6820.4|6817.6|6818.1|6815.3|3
1615855840000|2021-03-16 00:50:40|6820.9|6818.1|6821.9|6819.1|6821.9|6819.1|6820.9|6818.1|2
1615855860000|2021-03-16 00:51:00|6822.4|6819.6|6823.9|6821.1|6823.9|6821.1|6822.4|6819.6|2
1615855870000|2021-03-16 00:51:10|6824.6|6821.8|6824.9|6822.1|6824.9|6822.1|6824.6|6821.8|0
1615855880000|2021-03-16 00:51:20|6825.1|6822.3|6824.6|6821.8|6825.6|6822.8|6824.6|6821.8|10
1615855890000|2021-03-16 00:51:30|6824.9|6822.1|6824.2|6821.4|6825|6822.1|6823.4|6820.6|5
1615855900000|2021-03-16 00:51:40|6825|6821|6823.6|6820.8|6825.3|6822.1|6823.4|6820.6|5
1615855910000|2021-03-16 00:51:50|6823.2|6820.4|6822.2|6819.4|6823.2|6820.4|6822.2|6819.4|5
1615855920000|2021-03-16 00:52:00|6822.4|6819.6|6822.4|6819.6|6822.4|6819.6|6822.4|6819.6|0
1615855930000|2021-03-16 00:52:10|6822.2|6819.4|6821.2|6818.4|6822.2|6819.4|6821.2|6818.4|6
1615855950000|2021-03-16 00:52:30|6820.9|6818.1|6819.2|6816.4|6820.9|6818.1|6818.9|6816.1|3
1615855960000|2021-03-16 00:52:40|6818.9|6816.1|6819.2|6816.4|6819.4|6816.6|6818.9|6816.1|1
1615855970000|2021-03-16 00:52:50|6818.7|6815.9|6818.4|6815.6|6818.7|6815.9|6818.2|6815.4|0
1615855990000|2021-03-16 00:53:10|6819.4|6816.6|6818.2|6815.4|6819.4|6816.6|6818.2|6815.4|2
1615856000000|2021-03-16 00:53:20|||||||||2
1615856020000|2021-03-16 00:53:40|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|0
1615856040000|2021-03-16 00:54:00|6819|6816.2|6821.4|6818.6|6821.4|6818.6|6819|6816.2|5
1615856070000|2021-03-16 00:54:30|6821.9|6819.1|6822.4|6819.6|6822.4|6819.6|6821.9|6819.1|2
1615856080000|2021-03-16 00:54:40|6822.2|6819.4|6822.9|6820.1|6822.9|6820.1|6822.2|6819.4|1
1615856090000|2021-03-16 00:54:50|6821.9|6819.1|6822|6818|6822|6819.1|6821.4|6818|8
1615856100000|2021-03-16 00:55:00|6821.9|6819.1|6820.9|6818.1|6821.9|6819.1|6820.9|6818.1|0
1615856110000|2021-03-16 00:55:10|6820.4|6817.6|6818.2|6815.4|6820.4|6817.6|6818.2|6815.4|5
1615856130000|2021-03-16 00:55:30|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|0
1615856140000|2021-03-16 00:55:40|6818.9|6816.1|6818.9|6816.1|6818.9|6816.1|6818.9|6816.1|2
1615856210000|2021-03-16 00:56:50|6820.4|6817.6|6820.6|6817.8|6820.6|6817.8|6820.4|6817.6|4
1615856220000|2021-03-16 00:57:00|||||||||4
1615856230000|2021-03-16 00:57:10|6820.2|6817.4|6820.2|6817.4|6820.2|6817.4|6820.2|6817.4|6
1615856260000|2021-03-16 00:57:40|6820.6|6817.8|6820.6|6817.8|6820.6|6817.8|6820.6|6817.8|0
1615856270000|2021-03-16 00:57:50|6820.2|6817.4|6821.9|6819.1|6821.9|6819.1|6820.2|6817.4|4
1615856280000|2021-03-16 00:58:00|6821.4|6818.6|6820.9|6818.1|6822.3|6818.7|6820.9|6818.1|0
1615856290000|2021-03-16 00:58:10|6820.4|6817.6|6820.9|6818.1|6820.9|6818.1|6820.2|6817.4|0
1615856300000|2021-03-16 00:58:20|6820.6|6817.8|6819.2|6816.4|6820.6|6817.8|6819.2|6816.4|1
1615856310000|2021-03-16 00:58:30|6818.9|6816.1|6820.3|6816.3|6820.3|6816.8|6818.9|6815.7|0
1615856320000|2021-03-16 00:58:40|6819.9|6817.1|6819.5|6816.7|6820.3|6817.1|6819.5|6816.3|0
1615856330000|2021-03-16 00:58:50|6819.9|6817.1|6820.4|6817.6|6820.4|6817.6|6819.9|6817.1|2
1615856340000|2021-03-16 00:59:00|6818.9|6816.1|6819.2|6816.4|6819.4|6816.6|6818.9|6816.1|2
1615856350000|2021-03-16 00:59:10|6818.2|6815.4|6816.4|6813.6|6818.2|6815.4|6816.4|6813.6|1
1615856360000|2021-03-16 00:59:20|6816.6|6813.8|6816.6|6813.8|6816.6|6813.8|6816.4|6813.6|3
1615856400000|2021-03-16 01:00:00|6817.1|6814.3|6814.6|6811.8|6817.1|6814.3|6813.9|6811.1|16
1615856410000|2021-03-16 01:00:10|6814.4|6811.6|6815.9|6813.1|6816.6|6813.8|6814.4|6811.6|7
1615856420000|2021-03-16 01:00:20|6816.7|6812.7|6813.9|6811.1|6817|6813.8|6813.9|6811.1|9
1615856430000|2021-03-16 01:00:30|6814.3|6810.3|6811.9|6809.1|6814.3|6811.1|6811.4|6808.6|8
1615856440000|2021-03-16 01:00:40|6812.4|6809.6|6812.9|6810.1|6812.9|6810.1|6812.4|6809.6|3
1615856450000|2021-03-16 01:00:50|6813.4|6810.6|6813.9|6811.1|6814.3|6811.3|6813.2|6810.3|6
1615856460000|2021-03-16 01:01:00|6813.5|6810.7|6811.9|6809.1|6813.5|6810.7|6811.9|6809.1|9
1615856470000|2021-03-16 01:01:10|6812.2|6809.4|6812.2|6809.4|6812.4|6809.6|6812.2|6809.4|1
1615856480000|2021-03-16 01:01:20|6811.9|6809.1|6811.2|6808.4|6811.9|6809.1|6810.9|6808.1|3
1615856490000|2021-03-16 01:01:30|6810.9|6808.1|6809.6|6806.8|6810.9|6808.1|6809.4|6806.6|20
1615856500000|2021-03-16 01:01:40|6810.5|6807.7|6810.9|6808.1|6811.6|6808.4|6810.2|6807.3|9
1615856510000|2021-03-16 01:01:50|6811.2|6808.4|6810.9|6808.1|6811.2|6808.4|6810.9|6808.1|1
1615856520000|2021-03-16 01:02:00|6810.6|6807.8|6808.9|6806.1|6810.6|6807.8|6808.4|6805.6|11
1615856530000|2021-03-16 01:02:10|6808.4|6805.6|6808.9|6806.1|6808.9|6806.1|6808.4|6805.6|2
1615856540000|2021-03-16 01:02:20|6809.3|6806.5|6809.4|6806.6|6810.4|6807.6|6809.3|6806.5|2
1615856550000|2021-03-16 01:02:30|6809.6|6806.8|6809.9|6807.1|6809.9|6807.1|6809.6|6806.8|1
1615856560000|2021-03-16 01:02:40|6810.2|6807.4|6809.9|6807.1|6810.2|6807.4|6809.9|6807.1|2
1615856570000|2021-03-16 01:02:50|6809.6|6806.8|6809.4|6806.6|6809.6|6806.8|6808.9|6806.1|3
1615856580000|2021-03-16 01:03:00|6809.6|6806.8|6810.6|6807.8|6810.9|6808.1|6809.4|6806.6|9
1615856590000|2021-03-16 01:03:10|6810.4|6807.6|6810.4|6807.6|6810.4|6807.6|6810.2|6807.4|6
1615856600000|2021-03-16 01:03:20|6810.2|6807.4|6810.4|6807.6|6810.4|6807.6|6810.2|6807.4|3
1615856610000|2021-03-16 01:03:30|6810.2|6807.4|6810.2|6807.4|6810.4|6807.6|6809.2|6806.4|10
1615856620000|2021-03-16 01:03:40|6810.4|6807.6|6809.4|6806.6|6810.4|6807.6|6809.4|6806.6|4
1615856630000|2021-03-16 01:03:50|6809.2|6806.4|6807.4|6804.6|6809.2|6806.4|6807.4|6804.6|4
1615856640000|2021-03-16 01:04:00|6807.9|6805.1|6805.4|6802.6|6807.9|6805.1|6805.4|6802.6|28
1615856650000|2021-03-16 01:04:10|6805.9|6803.1|6805.2|6802.4|6805.9|6803.1|6804.2|6801.4|14
1615856660000|2021-03-16 01:04:20|6804.8|6802|6802.9|6800.1|6804.8|6802|6802.9|6800.1|51
1615856670000|2021-03-16 01:04:30|6803.2|6800.4|6801.9|6799.1|6803.2|6800.4|6801.4|6798.6|19
1615856680000|2021-03-16 01:04:40|6802.1|6799.3|6800.6|6797.8|6802.1|6799.3|6799.9|6797.1|36
1615856690000|2021-03-16 01:04:50|6800.2|6797.4|6795.4|6792.6|6800.2|6797.4|6795.2|6792.4|30
1615856700000|2021-03-16 01:05:00|6795.2|6792.4|6794.9|6792.1|6796.6|6793.8|6794.9|6792|43
1615856710000|2021-03-16 01:05:10|6795.3|6791.3|6794.9|6792.1|6795.3|6792.1|6794.4|6791.3|4
1615856720000|2021-03-16 01:05:20|6795.4|6792.6|6796.6|6793.8|6796.6|6793.8|6795.4|6792.6|5
1615856730000|2021-03-16 01:05:30|6796.9|6794.1|6796.2|6793.4|6797.3|6794.1|6795.9|6793|14
1615856740000|2021-03-16 01:05:40|6796.9|6794.1|6796.2|6793.4|6797.2|6794.4|6796.2|6793.4|9
1615856750000|2021-03-16 01:05:50|6795.9|6793.1|6796.4|6793.6|6796.4|6793.6|6795.9|6793.1|5
1615856760000|2021-03-16 01:06:00|6796.6|6793.8|6793.9|6791.1|6796.7|6793.9|6793.9|6791.1|12
1615856770000|2021-03-16 01:06:10|6793.7|6790.9|6791.2|6788.4|6793.7|6790.9|6790.9|6787.3|15
1615856780000|2021-03-16 01:06:20|6790.9|6788.1|6790.9|6788.1|6791.2|6788.4|6790.4|6787.6|4
1615856790000|2021-03-16 01:06:30|6791.2|6788.4|6792.9|6790.1|6792.9|6790.1|6791.2|6788.4|3
1615856800000|2021-03-16 01:06:40|6793.5|6790.7|6794.9|6792.1|6794.9|6792.1|6793.5|6790.7|25
1615856810000|2021-03-16 01:06:50|6795.3|6792.5|6796.2|6793.4|6796.2|6793.4|6795.3|6792.5|2
1615856820000|2021-03-16 01:07:00|6796.4|6793.6|6802.9|6800.1|6804.7|6801.1|6796.4|6793.6|64
1615856830000|2021-03-16 01:07:10|6801.9|6799.1|6802.9|6800.1|6803.4|6800.6|6801.9|6798.7|6
1615856840000|2021-03-16 01:07:20|6803.4|6800.6|6805.6|6802.8|6805.6|6802.8|6803.4|6800.6|47
1615856850000|2021-03-16 01:07:30|6804.9|6802.1|6803.6|6800.8|6804.9|6802.1|6803.2|6800.4|11
1615856860000|2021-03-16 01:07:40|6804.1|6801.3|6804.6|6801.8|6804.6|6801.8|6803.6|6800.8|26
1615856870000|2021-03-16 01:07:50|6805.4|6802.6|6805.3|6802.5|6806.1|6803.3|6804.9|6801.7|3
1615856880000|2021-03-16 01:08:00|6805.6|6802.8|6804.9|6802.1|6805.6|6802.8|6804.4|6801.6|4
1615856890000|2021-03-16 01:08:10|6805.4|6802.6|6805.2|6802.4|6805.6|6802.8|6805.2|6802.4|4
1615856900000|2021-03-16 01:08:20|6805.4|6802.6|6804.9|6802.1|6805.4|6802.6|6804.9|6802.1|2
1615856910000|2021-03-16 01:08:30|6803.9|6801.1|6803.9|6801.1|6804.2|6801.4|6803.9|6801.1|3
1615856920000|2021-03-16 01:08:40|6804.9|6802.1|6804.4|6801.6|6804.9|6802.1|6804.4|6801.6|1
1615856930000|2021-03-16 01:08:50|6804.9|6802.1|6804.9|6802.1|6804.9|6802.1|6804.9|6802.1|1
1615856940000|2021-03-16 01:09:00|6805.1|6802.3|6804.6|6801.8|6805.6|6802.8|6804.6|6801.8|1
1615856950000|2021-03-16 01:09:10|6805.7|6801.7|6803.9|6801.1|6805.7|6802.1|6803.9|6801.1|1
1615856960000|2021-03-16 01:09:20|6803.4|6800.6|6803.4|6800.6|6803.6|6800.8|6803.4|6800.6|11
1615856970000|2021-03-16 01:09:30|6803.6|6800.8|6801.2|6798.4|6803.7|6800.8|6801.2|6798|18
1615856980000|2021-03-16 01:09:40|6800.6|6797.8|6795.4|6792.6|6800.6|6797.8|6795.4|6792.6|19
1615856990000|2021-03-16 01:09:50|6795.6|6792.8|6798.9|6796.1|6799.4|6796.6|6795.6|6792.8|12
1615857000000|2021-03-16 01:10:00|6798.3|6795.5|6798.6|6795.8|6798.6|6795.8|6797.6|6794|6
1615857010000|2021-03-16 01:10:10|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|1
1615857020000|2021-03-16 01:10:20|6799.4|6796.6|6803.9|6801.1|6803.9|6801.1|6799.4|6796.6|7
1615857030000|2021-03-16 01:10:30|6804.4|6801.6|6804.3|6800.3|6804.9|6802.1|6803.9|6800.3|10
1615857040000|2021-03-16 01:10:40|6803.5|6800.7|6800.9|6798.1|6803.5|6800.7|6800.9|6797.3|3
1615857050000|2021-03-16 01:10:50|6801.3|6798.5|6801.9|6799.1|6801.9|6799.1|6801.3|6798.5|0
1615857060000|2021-03-16 01:11:00|6801|6798.2|6801.4|6798.6|6801.9|6799.1|6800.9|6797|2
1615857070000|2021-03-16 01:11:10|6800.9|6798.1|6801.3|6797.3|6801.3|6798.1|6800.9|6797.3|4
1615857080000|2021-03-16 01:11:20|6799.9|6797.1|6800.9|6798.1|6801.4|6798.6|6799.9|6797.1|1
1615857090000|2021-03-16 01:11:30|6800.7|6797.9|6800.4|6797.6|6800.7|6797.9|6800.4|6797.6|0
1615857100000|2021-03-16 01:11:40|6800.9|6798.1|6801.4|6798.6|6803|6799.8|6800.9|6798.1|9
1615857110000|2021-03-16 01:11:50|6801.9|6799.1|6801.9|6799.1|6801.9|6799.1|6801.9|6799.1|4
1615857120000|2021-03-16 01:12:00|6801.6|6798.8|6799.9|6797.1|6801.6|6798.8|6799.9|6796.7|12
1615857130000|2021-03-16 01:12:10|6800.7|6796.7|6800.1|6797.3|6800.7|6797.3|6799.9|6796.7|11
1615857140000|2021-03-16 01:12:20|6800.4|6797.6|6797.9|6795.1|6800.4|6797.6|6797.9|6795.1|2
1615857150000|2021-03-16 01:12:30|6798.9|6796.1|6797.9|6795.1|6799.3|6796.1|6797.9|6795|9
1615857160000|2021-03-16 01:12:40|6798.5|6795.7|6798.9|6796.1|6798.9|6796.1|6798.5|6795.7|2
1615857170000|2021-03-16 01:12:50|6799.1|6796.3|6799.3|6795.3|6799.4|6796.6|6797.9|6795|4
1615857180000|2021-03-16 01:13:00|6797.6|6794.8|6798.6|6795.8|6798.6|6795.8|6797.4|6794.6|3
1615857190000|2021-03-16 01:13:10|6798.9|6796.1|6798.9|6796.1|6799.3|6796.1|6798.9|6795.3|5
1615857200000|2021-03-16 01:13:20|6798.4|6795.6|6798.4|6795.6|6798.9|6796.1|6798.2|6795.4|1
1615857210000|2021-03-16 01:13:30|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|1
1615857220000|2021-03-16 01:13:40|6798.3|6795.5|6797.9|6795.1|6798.3|6795.5|6797.9|6795.1|6
1615857230000|2021-03-16 01:13:50|6798.5|6795.7|6798.9|6796.1|6798.9|6796.1|6798.5|6795.7|1
1615857240000|2021-03-16 01:14:00|6798.4|6795.6|6798.9|6796.1|6798.9|6796.1|6798.2|6795.4|7
1615857250000|2021-03-16 01:14:10|6799.5|6796.7|6801.9|6799.1|6801.9|6799.1|6799.5|6796.7|5
1615857260000|2021-03-16 01:14:20|6802.6|6799.8|6804.9|6802.1|6805|6802.1|6802.6|6799.8|6
1615857270000|2021-03-16 01:14:30|6804.6|6801.8|6805.6|6802.8|6805.6|6802.8|6804.6|6801.8|10
1615857280000|2021-03-16 01:14:40|6803.9|6801.1|6806.6|6803.8|6806.6|6803.8|6803.9|6801.1|20
1615857290000|2021-03-16 01:14:50|6806.4|6803.6|6806.6|6803.8|6806.6|6803.8|6806.4|6803.6|1
1615857300000|2021-03-16 01:15:00|6807.4|6804.6|6806.2|6803.4|6809|6805.6|6806.2|6803.4|6
1615857310000|2021-03-16 01:15:10|6805.9|6803.1|6805.9|6803.1|6805.9|6803.1|6805.9|6803.1|0
1615857320000|2021-03-16 01:15:20|6806.4|6803.6|6808.6|6805.8|6808.6|6805.8|6806.4|6803.6|9
1615857330000|2021-03-16 01:15:30|6809.4|6806.6|6809.9|6807.1|6810|6807.1|6809.2|6806|11
1615857340000|2021-03-16 01:15:40|6809.4|6806.6|6809.6|6806.8|6809.9|6807.1|6809.1|6806.3|0
1615857350000|2021-03-16 01:15:50|6809.9|6807.1|6805.2|6802.4|6809.9|6807.1|6805.2|6802.4|36
1615857360000|2021-03-16 01:16:00|6804.9|6802.1|6806.6|6803.8|6807.6|6804.8|6804.4|6801.6|14
1615857370000|2021-03-16 01:16:10|6807.1|6804.3|6807.6|6804.8|6808.4|6805.6|6807.1|6804.3|9
1615857380000|2021-03-16 01:16:20|6807.4|6804.6|6809.6|6806.8|6809.6|6806.8|6807.4|6804.6|54
1615857390000|2021-03-16 01:16:30|6810.1|6807.3|6813.2|6810.4|6814.3|6810.7|6810.1|6807.3|31
1615857400000|2021-03-16 01:16:40|6812.9|6810.1|6813.6|6810.8|6813.9|6811.1|6812.9|6810.1|10
1615857410000|2021-03-16 01:16:50|6814.3|6811.5|6812.9|6810.1|6815.9|6813.1|6812.2|6809.4|15
1615857420000|2021-03-16 01:17:00|6813.4|6810.6|6814.9|6812.1|6816.1|6813.3|6813.4|6810.6|65
1615857430000|2021-03-16 01:17:10|6815.1|6812.3|6815.9|6813.1|6815.9|6813.1|6815.1|6812.3|22
1615857440000|2021-03-16 01:17:20|6816.7|6812.7|6815.9|6813.1|6816.7|6813.8|6815.6|6812.7|21
1615857450000|2021-03-16 01:17:30|6815.6|6812.8|6815.2|6812.4|6815.6|6812.8|6815.2|6812.4|6
1615857460000|2021-03-16 01:17:40|6814.5|6811.7|6814.4|6811.6|6815|6811.8|6813.6|6810.8|10
1615857470000|2021-03-16 01:17:50|6814.2|6811.4|6814.2|6811.4|6814.2|6811.4|6814.2|6811.4|1
1615857480000|2021-03-16 01:18:00|6814.4|6811.6|6812.9|6810.1|6814.4|6811.6|6812.9|6809.7|10
1615857490000|2021-03-16 01:18:10|6812.7|6809.9|6811.2|6808.4|6814.4|6811.6|6809.9|6807.1|122
1615857500000|2021-03-16 01:18:20|6810.4|6807.6|6811.1|6808.3|6811.1|6808.3|6809.9|6807.1|75
1615857510000|2021-03-16 01:18:30|6810.9|6808.1|6810.4|6807.6|6810.9|6808.1|6810.2|6807.4|25
1615857520000|2021-03-16 01:18:40|6810.2|6807.4|6810.2|6807.4|6811|6807.4|6809.9|6807|3
1615857530000|2021-03-16 01:18:50|6810.6|6807.8|6809.9|6807.1|6810.9|6808.1|6809.9|6807.1|11
1615857540000|2021-03-16 01:19:00|6809.5|6806.7|6807.9|6805.1|6809.5|6806.7|6807.9|6805.1|2
1615857550000|2021-03-16 01:19:10|6807.4|6804.6|6807.4|6804.6|6807.6|6804.8|6807.4|6804.6|0
1615857560000|2021-03-16 01:19:20|6807.6|6804.8|6807.6|6804.8|6807.6|6804.8|6807.6|6804.8|10
1615857570000|2021-03-16 01:19:30|6807.9|6805.1|6808.6|6805.8|6809.6|6806.8|6807.9|6805.1|7
1615857580000|2021-03-16 01:19:40|6809.2|6806.4|6809.6|6806.8|6809.6|6806.8|6809.2|6806.4|0
1615857600000|2021-03-16 01:20:00|6809.4|6806.6|6809.4|6806.6|6809.4|6806.6|6809.2|6806.4|0
1615857610000|2021-03-16 01:20:10|6808.8|6806|6805.9|6803.1|6808.8|6806|6805.9|6803.1|18
1615857620000|2021-03-16 01:20:20|6806.2|6803.4|6806.9|6804.1|6807.6|6804.8|6805.9|6802.7|18
1615857630000|2021-03-16 01:20:30|6806.6|6803.8|6807.6|6804.8|6807.6|6804.8|6806.6|6803.8|5
1615857640000|2021-03-16 01:20:40|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|0
1615857650000|2021-03-16 01:20:50|6805.4|6802.6|6803.8|6801|6805.4|6802.6|6803.4|6800.6|17
1615857660000|2021-03-16 01:21:00|6804.4|6801.6|6804.6|6801.8|6804.6|6801.8|6804.4|6801.6|0
1615857670000|2021-03-16 01:21:10|6804.9|6802.1|6805.1|6802.3|6805.1|6802.3|6804.9|6802.1|4
1615857680000|2021-03-16 01:21:20|6805.4|6802.6|6806.4|6803.6|6806.6|6803.8|6805.4|6802.6|9
1615857690000|2021-03-16 01:21:30|6806.6|6803.8|6807.6|6804.8|6807.6|6804.8|6806.6|6803.8|11
1615857700000|2021-03-16 01:21:40|6807.4|6804.6|6808.9|6806.1|6808.9|6806.1|6807.4|6804.6|4
1615857710000|2021-03-16 01:21:50|6808.6|6805.8|6806.9|6804.1|6808.6|6805.8|6806.9|6803.7|3
1615857720000|2021-03-16 01:22:00|6807.4|6804.6|6807.9|6805.1|6807.9|6805.1|6807.4|6804.6|1
1615857730000|2021-03-16 01:22:10|6807.4|6804.6|6805.9|6803.1|6807.4|6804.6|6805.9|6803|2
1615857740000|2021-03-16 01:22:20|6806.3|6802.3|6804.9|6802.1|6806.3|6802.3|6804.9|6802.1|0
1615857750000|2021-03-16 01:22:30|6805.9|6803.1|6806.4|6803.6|6806.4|6803.6|6805.9|6803.1|1
1615857760000|2021-03-16 01:22:40|6805.9|6803.1|6804.4|6801.6|6805.9|6803.1|6804.4|6801.6|1
1615857770000|2021-03-16 01:22:50|6804.7|6801.9|6804.9|6802.1|6804.9|6802.1|6804.7|6801.9|1
1615857780000|2021-03-16 01:23:00|6806.2|6803.4|6806.4|6803.6|6806.4|6803.6|6806.2|6803.4|5
1615857790000|2021-03-16 01:23:10|6806.6|6803.8|6805.9|6803.1|6806.9|6804.1|6805.9|6802.6|2
1615857800000|2021-03-16 01:23:20|6806.1|6803.3|6806.6|6803.8|6806.6|6803.8|6806.1|6803.3|0
1615857810000|2021-03-16 01:23:30|6806.9|6804.1|6801.9|6799.1|6806.9|6804.1|6801.9|6799.1|46
1615857820000|2021-03-16 01:23:40|6802.2|6799.4|6801.6|6798.8|6802.2|6799.4|6801.4|6798.6|0
1615857830000|2021-03-16 01:23:50|6801.9|6799.1|6799.9|6797.1|6801.9|6799.1|6799.9|6797.1|6
1615857840000|2021-03-16 01:24:00|6800.1|6797.3|6799.2|6796.4|6800.4|6797.6|6799.2|6796.4|20
1615857850000|2021-03-16 01:24:10|6799.4|6796.6|6800.2|6797.4|6800.2|6797.4|6799.4|6796.6|2
1615857860000|2021-03-16 01:24:20|6801|6797|6799.2|6796.4|6801.3|6797.3|6798.2|6795.4|61
1615857870000|2021-03-16 01:24:30|6799.6|6796.8|6799.9|6797.1|6799.9|6797.1|6799.6|6796.8|0
1615857880000|2021-03-16 01:24:40|6799.4|6796.6|6799.2|6796.4|6799.4|6796.6|6799.2|6796.4|1
1615857900000|2021-03-16 01:25:00|6798.7|6795.9|6799.9|6797.1|6800|6797.1|6798.7|6795.9|2
1615857930000|2021-03-16 01:25:30|6800.4|6797.6|6801.4|6798.6|6801.4|6798.6|6800.4|6797.6|7
1615857940000|2021-03-16 01:25:40|6802|6799.2|6802.4|6799.6|6802.4|6799.6|6802|6799.2|1
1615857950000|2021-03-16 01:25:50|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|3
1615857960000|2021-03-16 01:26:00|6801.9|6799.1|6801.9|6799.1|6801.9|6799.1|6801.9|6799.1|3
1615857970000|2021-03-16 01:26:10|6801.5|6798.7|6801.2|6798.4|6802.5|6799.1|6801.2|6798|0
1615857980000|2021-03-16 01:26:20|6800.2|6797.4|6800.6|6797.8|6800.6|6797.8|6800.2|6797.4|0
1615857990000|2021-03-16 01:26:30|6800.9|6798.1|6801.6|6798.8|6801.6|6798.8|6800.6|6797.8|1
1615858000000|2021-03-16 01:26:40|6802.1|6799.3|6802.1|6799.3|6802.1|6799.3|6802.1|6799.3|0
1615858010000|2021-03-16 01:26:50|6802.4|6799.6|6802.4|6799.6|6802.6|6799.8|6802.4|6799.6|2
1615858020000|2021-03-16 01:27:00|6802.6|6798.6|6800.9|6798.1|6802.6|6798.6|6800.9|6798.1|2
1615858030000|2021-03-16 01:27:10|6800.4|6797.6|6800.6|6797.8|6800.6|6797.8|6800.4|6797.6|0
1615858050000|2021-03-16 01:27:30|6800.4|6797.6|6799.2|6796.4|6800.4|6797.6|6799.2|6796.4|4
1615858060000|2021-03-16 01:27:40|6800|6796|6799.2|6796.4|6800|6796.9|6799.2|6796|1
1615858070000|2021-03-16 01:27:50|6799|6796.2|6799.2|6796.4|6799.6|6796.8|6798.7|6795.9|1
1615858080000|2021-03-16 01:28:00|6800|6796|6798.9|6796.1|6800|6796.8|6798.9|6796|11
1615858090000|2021-03-16 01:28:10|6798.6|6795.8|6798.6|6795.8|6798.6|6795.8|6798.6|6795.8|2
1615858100000|2021-03-16 01:28:20|6798.4|6795.6|6798.6|6795.8|6798.6|6795.8|6798.2|6795.4|0
1615858110000|2021-03-16 01:28:30|6798.4|6795.6|6798.6|6795.8|6798.6|6795.8|6798.2|6795.4|6
1615858120000|2021-03-16 01:28:40|6798.9|6796.1|6799.2|6796.4|6800.3|6797.1|6798.9|6796.1|7
1615858130000|2021-03-16 01:28:50|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|2
1615858140000|2021-03-16 01:29:00|6799.6|6796.8|6799.6|6796.8|6799.6|6796.8|6799.6|6796.8|2
1615858150000|2021-03-16 01:29:10|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|0
1615858160000|2021-03-16 01:29:20|6800.6|6797.8|6799.3|6795.3|6800.9|6798.1|6797.7|6794.9|72
1615858170000|2021-03-16 01:29:30|6798.3|6795.5|6799.4|6796.6|6799.6|6796.8|6798.2|6795|2
1615858180000|2021-03-16 01:29:40|6799.6|6796.8|6797.2|6794.4|6799.9|6797.1|6797.2|6794.4|10
1615858190000|2021-03-16 01:29:50|6798|6794|6797.2|6794.4|6798|6794.6|6797.2|6794|8
1615858210000|2021-03-16 01:30:10|6797.6|6794.8|6797.6|6794.8|6797.6|6794.8|6797.4|6794.6|3
1615858230000|2021-03-16 01:30:30|6797.4|6794.6|6796.9|6794.1|6797.6|6794.8|6796.9|6794.1|5
1615858240000|2021-03-16 01:30:40|6796.2|6793.4|6794.9|6792.1|6796.8|6793.4|6794.9|6792|0
1615858250000|2021-03-16 01:30:50|6795.4|6792.6|6794.2|6791.4|6795.4|6792.6|6794.2|6790.7|3
1615858260000|2021-03-16 01:31:00|6793.9|6791.1|6796.9|6794.1|6796.9|6794.1|6793.9|6791.1|2
1615858280000|2021-03-16 01:31:20|6796.6|6793.8|6795.4|6792.6|6797|6793.8|6795.4|6792.6|23
1615858290000|2021-03-16 01:31:30|6795.2|6792.4|6795.6|6792.8|6795.6|6792.8|6794.9|6792.1|2
1615858300000|2021-03-16 01:31:40|6794.9|6792.1|6795.6|6792.8|6795.6|6792.8|6794.9|6792.1|25
1615858310000|2021-03-16 01:31:50|6796|6793.2|6794.2|6791.4|6796.9|6794.1|6794.2|6791.4|10
1615858320000|2021-03-16 01:32:00|6793.9|6791.1|6794.3|6791.5|6794.7|6791.5|6793.9|6790.7|2
1615858330000|2021-03-16 01:32:10|6794.6|6791.8|6792.9|6790.1|6794.6|6791.8|6792.9|6790.1|32
1615858340000|2021-03-16 01:32:20|6793.7|6789.7|6793.9|6791.1|6793.9|6791.1|6793.7|6789.7|0
1615858350000|2021-03-16 01:32:30|6793.4|6790.6|6793.3|6789.3|6793.6|6790.8|6792.6|6789.3|1
1615858360000|2021-03-16 01:32:40|6792.9|6790.1|6792.9|6790.1|6793.7|6790.1|6792.9|6789.7|0
1615858370000|2021-03-16 01:32:50|6793.7|6789.7|6792.9|6790.1|6793.7|6790.1|6792.9|6789.7|5
1615858390000|2021-03-16 01:33:10|6792.5|6789.7|6791.1|6788.3|6792.5|6789.7|6791.1|6788.3|5
1615858400000|2021-03-16 01:33:20|6791.9|6789.1|6793.4|6790.6|6793.4|6790.6|6791.4|6788.6|1
1615858410000|2021-03-16 01:33:30|6790.9|6788.1|6792.6|6789.8|6792.6|6789.8|6790.9|6788.1|21
1615858420000|2021-03-16 01:33:40|6792.9|6790.1|6793.6|6790.8|6793.7|6790.8|6792.9|6789.7|0
1615858430000|2021-03-16 01:33:50|6793.4|6790.6|6793.2|6790.4|6793.4|6790.6|6793.2|6790.4|2
1615858440000|2021-03-16 01:34:00|6792.9|6790.1|6791.2|6788.4|6792.9|6790.1|6791.2|6788.4|5
1615858450000|2021-03-16 01:34:10|6790.9|6788.1|6791.9|6789.1|6791.9|6789.1|6790.9|6788.1|4
1615858460000|2021-03-16 01:34:20|6792.7|6788.7|6792.7|6788.7|6792.7|6788.7|6792.7|6788.7|0
1615858470000|2021-03-16 01:34:30|6792.3|6789.5|6792.3|6789.5|6792.3|6789.5|6792.3|6789.5|0
1615858480000|2021-03-16 01:34:40|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|0
1615858490000|2021-03-16 01:34:50|6793.6|6790.8|6794.4|6791.6|6794.4|6791.6|6793.6|6790.8|1
1615858500000|2021-03-16 01:35:00|6795.4|6792.6|6796.2|6793.4|6796.9|6794.1|6795.4|6792.6|6
1615858510000|2021-03-16 01:35:10|6796.3|6793.5|6796.9|6794.1|6796.9|6794.1|6795.9|6792.7|0
1615858530000|2021-03-16 01:35:30|6797.7|6793.7|6797.9|6795.1|6797.9|6795.1|6796.9|6793.7|0
1615858540000|2021-03-16 01:35:40|6797.5|6794.7|6796.9|6794.1|6797.5|6794.7|6796.9|6794.1|2
1615858550000|2021-03-16 01:35:50|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|0
1615858560000|2021-03-16 01:36:00|6795.3|6791.3|6794.9|6792.1|6795.3|6792.1|6794.9|6791.3|37
1615858570000|2021-03-16 01:36:10|6795.7|6791.7|6794.9|6792.1|6795.7|6792.1|6794.9|6791.7|0
1615858580000|2021-03-16 01:36:20|6795.6|6792.8|6795.6|6792.8|6795.6|6792.8|6795.6|6792.8|0
1615858590000|2021-03-16 01:36:30|6795.9|6793.1|6794.7|6790.7|6796.7|6793.1|6793.9|6790.7|25
1615858600000|2021-03-16 01:36:40|6795|6791|6795|6791|6795|6791.4|6794.2|6791|0
1615858630000|2021-03-16 01:37:10|6794.2|6791.4|6794.2|6791.4|6794.2|6791.4|6794.2|6791.4|0
1615858650000|2021-03-16 01:37:30|6793.6|6790.8|6792.4|6789.6|6794.2|6791.4|6792.4|6789.6|12
1615858660000|2021-03-16 01:37:40|6792.6|6789.8|6794.2|6791.4|6794.2|6791.4|6792.6|6789.8|14
1615858670000|2021-03-16 01:37:50|6794|6791.2|6793.6|6790.8|6794|6791.2|6793.4|6790.6|0
1615858680000|2021-03-16 01:38:00|6794.2|6791.4|6794.2|6791.4|6794.2|6791.4|6794.2|6791.4|0
1615858690000|2021-03-16 01:38:10|6794.5|6791.7|6792.4|6789.6|6795.2|6792.4|6792.4|6789.6|6
1615858700000|2021-03-16 01:38:20|6793|6789|6793.2|6790.4|6793.2|6790.4|6792.4|6789|2
1615858710000|2021-03-16 01:38:30|6793.6|6790.8|6793.2|6790.4|6793.6|6790.8|6793.2|6790.4|1
1615858720000|2021-03-16 01:38:40|6793.6|6790.8|6794.2|6791.4|6794.2|6791.4|6793.6|6790.8|0
1615858740000|2021-03-16 01:39:00|6794.4|6791.6|6794.4|6791.6|6794.9|6792.1|6794.2|6791.4|1
1615858750000|2021-03-16 01:39:10|6794.1|6791.3|6793.9|6791.1|6794.1|6791.3|6793.9|6791.1|2
1615858760000|2021-03-16 01:39:20|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|2
1615858770000|2021-03-16 01:39:30|6793.2|6790.4|6793.9|6791.1|6793.9|6791.1|6793.2|6790.4|1
1615858790000|2021-03-16 01:39:50|6795|6791|6793.9|6791.1|6795|6791.1|6793.9|6791|0
1615858800000|2021-03-16 01:40:00|6794.7|6790.7|6794.9|6792.1|6794.9|6792.1|6794.7|6790.7|0
1615858810000|2021-03-16 01:40:10|6795.2|6792.4|6796.9|6794.1|6796.9|6794.1|6795.2|6792.4|2
1615858820000|2021-03-16 01:40:20|6796.7|6793.9|6795.9|6793.1|6796.7|6793.9|6795.2|6792.3|6
1615858830000|2021-03-16 01:40:30|6796.7|6792.7|6796.9|6794.1|6796.9|6794.1|6796.7|6792.7|0
1615858840000|2021-03-16 01:40:40|6797.2|6794.4|6797.2|6794.4|6797.2|6794.4|6797.2|6794.4|0
1615858860000|2021-03-16 01:41:00|6798.7|6795.9|6797.9|6795.1|6798.9|6796.1|6797.9|6795.1|5
1615858870000|2021-03-16 01:41:10|6798.7|6795.9|6798.9|6796.1|6798.9|6796.1|6798.7|6795.9|0
1615858880000|2021-03-16 01:41:20|6799.2|6796.4|6799.2|6796.4|6800|6796.6|6799.2|6796|4
1615858890000|2021-03-16 01:41:30|6798.7|6795.9|6798.6|6795.8|6798.7|6795.9|6798.4|6795.6|2
1615858900000|2021-03-16 01:41:40|6798.9|6796.1|6795.9|6793.1|6798.9|6796.1|6795.9|6793|84
1615858910000|2021-03-16 01:41:50|6794.7|6791.9|6793.9|6791.1|6794.7|6791.9|6793.7|6790.3|76
1615858920000|2021-03-16 01:42:00|6794.2|6791.4|6796.3|6792.3|6796.3|6792.3|6794.2|6791.4|11
1615858930000|2021-03-16 01:42:10|6796.2|6793.4|6796.4|6793.6|6797.3|6793.6|6796.2|6793.3|0
1615858940000|2021-03-16 01:42:20|6796.2|6793.4|6796.2|6793.4|6797.3|6794.4|6796.2|6793.3|4
1615858950000|2021-03-16 01:42:30|6796.6|6793.8|6796.6|6793.8|6796.6|6793.8|6796.6|6793.8|1
1615858960000|2021-03-16 01:42:40|6797.2|6794.4|6796.7|6793.9|6797.2|6794.4|6796.7|6793.9|2
1615858970000|2021-03-16 01:42:50|6795.7|6792.9|6796.2|6793.4|6796.2|6793.4|6795.7|6792.9|3
1615858980000|2021-03-16 01:43:00|6796.4|6793.6|6796.6|6793.8|6796.6|6793.8|6796.4|6793.6|1
1615858990000|2021-03-16 01:43:10|6797.2|6794.4|6794.7|6791.9|6797.2|6794.4|6794.7|6791.9|386
1615859000000|2021-03-16 01:43:20|6795.4|6792.6|6795.4|6792.6|6795.4|6792.6|6795.4|6792.6|1
1615859010000|2021-03-16 01:43:30|6795.7|6792.9|6795.7|6792.9|6796.5|6792.9|6795.7|6792.5|0
1615859020000|2021-03-16 01:43:40|6795.4|6792.6|6796.7|6793.9|6797.8|6793.9|6795.4|6792.6|10
1615859030000|2021-03-16 01:43:50|6796.2|6793.4|6796.2|6793.4|6796.4|6793.6|6795.9|6793.1|9
1615859040000|2021-03-16 01:44:00|6795.9|6793.1|6795.9|6793.1|6796.4|6793.6|6795.4|6792.6|0
1615859050000|2021-03-16 01:44:10|6796.2|6793.4|6795.9|6793.1|6796.2|6793.4|6795.9|6793.1|0
1615859070000|2021-03-16 01:44:30|6795.7|6792.9|6795.4|6792.6|6795.7|6792.9|6795.4|6792.6|1
1615859080000|2021-03-16 01:44:40|6796|6793.2|6796.4|6793.6|6796.4|6793.6|6796|6793.2|2
1615859090000|2021-03-16 01:44:50|6795.9|6793.1|6795.4|6792.6|6796.4|6793.6|6795.4|6792.6|1
1615859100000|2021-03-16 01:45:00|6795.9|6793.1|6795.9|6793.1|6796.2|6793.4|6795.9|6793.1|0
1615859110000|2021-03-16 01:45:10|6796.2|6793.4|6797.4|6794.6|6797.4|6794.6|6796.2|6793.4|5
1615859130000|2021-03-16 01:45:30|6797.2|6794.4|6796.9|6794.1|6797.2|6794.4|6796.9|6794.1|1
1615859140000|2021-03-16 01:45:40|6797.2|6794.4|6796.9|6794.1|6797.4|6794.6|6796.9|6794.1|1
1615859150000|2021-03-16 01:45:50|6797.2|6794.4|6796.7|6793.9|6797.9|6795.1|6796.7|6793.9|6
1615859160000|2021-03-16 01:46:00|6796.4|6793.6|6798.2|6795.4|6798.2|6795.4|6796.4|6793.6|2
1615859170000|2021-03-16 01:46:10|6797.4|6794.6|6797.4|6794.6|6797.9|6795.1|6797.4|6794.6|1
1615859180000|2021-03-16 01:46:20|6796.9|6794.1|6796.4|6793.6|6797.5|6794.6|6796.4|6793.5|0
1615859210000|2021-03-16 01:46:50|6796.2|6793.4|6796.7|6793.9|6797.3|6793.9|6795.9|6793.1|5
1615859220000|2021-03-16 01:47:00|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|0
1615859240000|2021-03-16 01:47:20|6794.7|6791.9|6793.7|6790.9|6794.7|6791.9|6793.4|6790.6|49
1615859260000|2021-03-16 01:47:40|6794.4|6791.6|6793.7|6790.9|6794.8|6791.6|6793.7|6790.8|3
1615859270000|2021-03-16 01:47:50|6794.4|6791.6|6794.8|6790.8|6794.8|6791.6|6794.4|6790.8|0
1615859280000|2021-03-16 01:48:00|6794.5|6790.5|6794.7|6791.9|6795.3|6791.9|6794.2|6790.5|0
1615859290000|2021-03-16 01:48:10|6794.4|6791.6|6794.4|6791.6|6794.4|6791.6|6794.4|6791.6|0
1615859300000|2021-03-16 01:48:20|6795.4|6792.6|6797.4|6794.6|6797.9|6795.1|6794.9|6792.1|13
1615859310000|2021-03-16 01:48:30|6797.7|6794.9|6798.9|6796.1|6798.9|6796.1|6797.4|6794.6|5
1615859320000|2021-03-16 01:48:40|6799.2|6796.4|6799.2|6796.4|6799.2|6796.4|6798.4|6795.6|9
1615859330000|2021-03-16 01:48:50|6798.9|6796.1|6798.9|6796.1|6799.4|6796.6|6798.9|6796.1|0
1615859340000|2021-03-16 01:49:00|6799.2|6796.4|6798.9|6796.1|6799.4|6796.6|6798.9|6796.1|2
1615859360000|2021-03-16 01:49:20|6799.2|6796.4|6799.4|6796.6|6799.7|6796.9|6798.9|6796.1|2
1615859370000|2021-03-16 01:49:30|6799.2|6796.4|6798.4|6795.6|6799.2|6796.4|6797.7|6794.5|2
1615859380000|2021-03-16 01:49:40|6798|6795.2|6797.9|6795.1|6798.5|6795.6|6797.7|6794.5|0
1615859390000|2021-03-16 01:49:50|6798.1|6795.3|6799.4|6796.6|6799.4|6796.6|6797.9|6795.1|6
1615859400000|2021-03-16 01:50:00|6801.1|6798.3|6802.1|6799.3|6802.4|6799.6|6801.1|6798.3|31
1615859410000|2021-03-16 01:50:10|6801.9|6799.1|6802.9|6800.1|6802.9|6800.1|6801.9|6799.1|20
1615859430000|2021-03-16 01:50:30|6802.7|6799.9|6803.4|6800.6|6803.4|6800.6|6802.7|6799.9|3
1615859450000|2021-03-16 01:50:50|6803.9|6801.1|6804.1|6801.3|6804.1|6801.3|6803.9|6801.1|1
1615859460000|2021-03-16 01:51:00|6804.4|6801.6|6804.4|6801.6|6805.2|6801.6|6804.4|6801.2|0
1615859470000|2021-03-16 01:51:10|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|2
1615859480000|2021-03-16 01:51:20|6805.2|6802.4|6805.4|6802.6|6805.4|6802.6|6804.9|6802.1|0
1615859490000|2021-03-16 01:51:30|6805.2|6802.4|6804.7|6801.9|6805.4|6802.6|6804.7|6801.9|2
1615859500000|2021-03-16 01:51:40|6803.4|6800.6|6802.4|6799.6|6803.9|6801.1|6801.4|6798.6|6
1615859510000|2021-03-16 01:51:50|6801.9|6799.1|6801.9|6799.1|6802.5|6799.6|6801.4|6798.5|5
1615859520000|2021-03-16 01:52:00|6802.4|6799.6|6803.9|6801.1|6803.9|6801.1|6802.1|6799.3|10
1615859530000|2021-03-16 01:52:10|6804.1|6801.3|6804.1|6801.3|6804.4|6801.6|6803.9|6801.1|0
1615859540000|2021-03-16 01:52:20|6804.9|6802.1|6805.9|6803.1|6805.9|6803.1|6804.9|6802.1|9
1615859550000|2021-03-16 01:52:30|6806.4|6803.6|6805.4|6802.6|6806.4|6803.6|6805.4|6802.6|1
1615859560000|2021-03-16 01:52:40|6805.2|6802.4|6804.4|6801.6|6805.2|6802.4|6804.4|6801.6|4
1615859570000|2021-03-16 01:52:50|6803.9|6801.1|6804.4|6801.6|6804.9|6802.1|6803.9|6801.1|0
1615859580000|2021-03-16 01:53:00|6804.6|6801.8|6807.4|6804.6|6807.9|6805.1|6804.6|6801.8|12
1615859590000|2021-03-16 01:53:10|6807.6|6804.8|6807.4|6804.6|6807.9|6805.1|6807.4|6804.6|6
1615859600000|2021-03-16 01:53:20|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|6804.7|6801.9|39
1615859610000|2021-03-16 01:53:30|6806.4|6803.6|6805.4|6802.6|6806.4|6803.6|6805.4|6802.2|0
1615859620000|2021-03-16 01:53:40|6805.8|6801.8|6805.4|6802.6|6805.8|6802.6|6804.9|6801.5|0
1615859630000|2021-03-16 01:53:50|6805.2|6802.4|6804.9|6802.1|6805.2|6802.4|6804.9|6802.1|0
1615859640000|2021-03-16 01:54:00|6805.1|6802.3|6805.4|6802.6|6807.2|6804.4|6805.1|6802.3|11
1615859650000|2021-03-16 01:54:10|||||||||1
1615859670000|2021-03-16 01:54:30|6804.4|6801.6|6804.4|6801.6|6804.4|6801.6|6804.4|6801.6|0
1615859680000|2021-03-16 01:54:40|6803.4|6800.6|6803.6|6800.8|6803.6|6800.8|6803.4|6800.6|0
1615859690000|2021-03-16 01:54:50|6804.4|6801.6|6803.1|6800.3|6804.4|6801.6|6803.1|6800.3|2
1615859700000|2021-03-16 01:55:00|6803.4|6800.6|6802.4|6799.6|6803.4|6800.6|6802.4|6799.6|4
1615859710000|2021-03-16 01:55:10|6801.9|6799.1|6802.2|6799.4|6802.2|6799.4|6801.9|6799.1|8
1615859720000|2021-03-16 01:55:20|6802.7|6799.9|6802.7|6799.9|6802.7|6799.9|6802.7|6799.9|1
1615859760000|2021-03-16 01:56:00|6801.9|6799.1|6800.9|6798.1|6801.9|6799.1|6800.9|6798.1|2
1615859770000|2021-03-16 01:56:10|6800.4|6797.6|6799.4|6796.6|6800.4|6797.6|6798.7|6795.8|1
1615859780000|2021-03-16 01:56:20|6798.4|6795.6|6799.4|6796.6|6799.8|6796.6|6798.4|6795.6|0
1615859790000|2021-03-16 01:56:30|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|0
1615859820000|2021-03-16 01:57:00|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|4
1615859850000|2021-03-16 01:57:30|6799.2|6796.4|6798.9|6796.1|6799.2|6796.4|6798.9|6796.1|0
1615859860000|2021-03-16 01:57:40|6799.4|6796.6|6798.9|6796.1|6799.4|6796.6|6798.9|6796.1|0
1615859870000|2021-03-16 01:57:50|||||||||2
1615859880000|2021-03-16 01:58:00|6798.7|6795.9|6796.9|6794.1|6798.8|6795.9|6796.9|6794.1|4
1615859890000|2021-03-16 01:58:10|6797.4|6794.6|6797.4|6794.6|6798.4|6795.6|6797.4|6794.6|0
1615859960000|2021-03-16 01:59:20|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|0
1615859970000|2021-03-16 01:59:30|6796.6|6793.8|6796.4|6793.6|6796.6|6793.8|6796.4|6793.6|2
1615859980000|2021-03-16 01:59:40|6795.9|6793.1|6796.4|6793.6|6796.4|6793.6|6795.7|6792.9|5
1615859990000|2021-03-16 01:59:50|6796.2|6793.4|6795.7|6792.9|6796.4|6793.6|6795.7|6792.9|4
1615860000000|2021-03-16 02:00:00|6795.2|6792.4|6792.4|6789.6|6795.2|6792.4|6792.4|6789.6|13
1615860010000|2021-03-16 02:00:10|6792.6|6789.8|6792.1|6789.3|6792.6|6789.8|6792.1|6789.3|2
1615860030000|2021-03-16 02:00:30|6791.9|6789.1|6792.4|6789.6|6792.4|6789.6|6791.7|6788.9|3
1615860040000|2021-03-16 02:00:40|6792.1|6789.3|6792.1|6789.3|6792.1|6789.3|6792.1|6789.3|0
1615860050000|2021-03-16 02:00:50|6791.9|6789.1|6790.7|6787.9|6792.1|6789.3|6790.7|6787.9|2
1615860060000|2021-03-16 02:01:00|6790.8|6786.8|6785.8|6783|6790.8|6787.4|6785.4|6782.6|534
1615860070000|2021-03-16 02:01:10|6785.5|6782.7|6786.7|6783.9|6787.1|6784.2|6785.3|6782.1|11
1615860080000|2021-03-16 02:01:20|6786.3|6783.5|6786|6783.2|6787.4|6783.8|6786|6782.4|0
1615860090000|2021-03-16 02:01:30|6786.4|6782.4|6786.3|6783.5|6786.4|6783.5|6785.3|6782.4|0
1615860100000|2021-03-16 02:01:40|6786.4|6782.4|6786|6783.2|6786.4|6783.2|6785.3|6782.4|11
1615860110000|2021-03-16 02:01:50|6786.4|6782.4|6784.5|6781.7|6786.4|6782.8|6784.5|6781.7|0
1615860120000|2021-03-16 02:02:00|6784.8|6782|6785|6782.2|6785.5|6782.7|6782.8|6780|107
1615860150000|2021-03-16 02:02:30|6785.3|6782.5|6785.3|6782.5|6785.3|6782.5|6785.3|6782.5|0
1615860160000|2021-03-16 02:02:40|6785|6782.2|6785.5|6782.7|6785.5|6782.7|6785|6782.2|2
1615860170000|2021-03-16 02:02:50|6786.5|6783.7|6786|6783.2|6786.5|6783.7|6786|6783.2|5
1615860180000|2021-03-16 02:03:00|6785.5|6782.7|6786|6783.2|6786|6783.2|6785.3|6782.5|2
1615860190000|2021-03-16 02:03:10|6785.8|6783|6785.5|6782.7|6785.8|6783|6785.5|6782.7|0
1615860200000|2021-03-16 02:03:20|6785|6782.2|6785.5|6782.7|6786.4|6783.2|6785|6782.2|1
1615860210000|2021-03-16 02:03:30|6785.3|6782.5|6785.3|6782.5|6786|6783.2|6785.3|6782.5|1
1615860220000|2021-03-16 02:03:40|6786.4|6782.4|6787|6784.2|6787|6784.2|6786|6782.4|0
1615860230000|2021-03-16 02:03:50|6787.3|6784.5|6786.6|6783.8|6787.4|6784.5|6786.6|6783.4|0
1615860240000|2021-03-16 02:04:00|6786.3|6783.5|6786|6783.2|6786.3|6783.5|6786|6783.2|0
1615860280000|2021-03-16 02:04:40|||||||||1
1615860290000|2021-03-16 02:04:50|6787|6784.2|6787|6784.2|6787.4|6784.2|6787|6783.4|1
1615860300000|2021-03-16 02:05:00|6786.5|6783.7|6786|6783.2|6787|6784.2|6786|6783.2|1
1615860330000|2021-03-16 02:05:30|6786.2|6783.4|6786.7|6783.9|6787|6784.2|6786|6783.2|1
1615860340000|2021-03-16 02:05:40|6786.3|6783.5|6786.3|6783.5|6786.3|6783.5|6786.3|6783.5|0
1615860350000|2021-03-16 02:05:50|6787|6784.2|6786.3|6783.5|6787|6784.2|6786.3|6783.5|0
1615860360000|2021-03-16 02:06:00|6786|6783.2|6786|6783.2|6786|6783.2|6786|6783.2|0
1615860370000|2021-03-16 02:06:10|||||||||7
1615860380000|2021-03-16 02:06:20|6785.8|6783|6786|6783.2|6786|6783.2|6785.5|6782.7|2
1615860390000|2021-03-16 02:06:30|6786.4|6783.6|6786|6783.2|6787|6784.2|6786|6783.2|1
1615860400000|2021-03-16 02:06:40|6785.5|6782.7|6784.8|6782|6785.5|6782.7|6784.8|6782|2
1615860410000|2021-03-16 02:06:50|6784.3|6781.5|6784.3|6781.5|6784.5|6781.7|6784.3|6781.5|0
1615860420000|2021-03-16 02:07:00|6785.3|6782.5|6785|6782.2|6786.5|6783.7|6785|6782.2|6
1615860430000|2021-03-16 02:07:10|6785.8|6783|6784|6781.2|6785.8|6783|6784|6781.2|1
1615860450000|2021-03-16 02:07:30|6783.8|6781|6783|6780.2|6783.8|6781|6783|6780.2|1
1615860460000|2021-03-16 02:07:40|6783.2|6780.4|6783.3|6780.5|6783.5|6780.7|6783.2|6780.4|1
1615860480000|2021-03-16 02:08:00|6783|6780.2|6784|6781.2|6784|6781.2|6783|6780.2|1
1615860490000|2021-03-16 02:08:10|6783.5|6780.7|6783.3|6780.5|6783.7|6780.9|6783.3|6780.5|1
1615860500000|2021-03-16 02:08:20|6783.2|6780.4|6783|6780.2|6784|6781.2|6782.7|6779.9|6
1615860510000|2021-03-16 02:08:30|||||||||1
1615860520000|2021-03-16 02:08:40|6782.7|6779.9|6782.7|6779.9|6782.7|6779.9|6782.7|6779.9|0
1615860530000|2021-03-16 02:08:50|6783.7|6780.9|6784.7|6781.9|6784.7|6781.9|6783.7|6780.9|6
1615860540000|2021-03-16 02:09:00|6785|6782.2|6786.7|6783.9|6786.7|6783.9|6785|6782.2|0
1615860550000|2021-03-16 02:09:10|6786.5|6783.7|6786.7|6783.9|6786.7|6783.9|6786.5|6783.7|5
1615860560000|2021-03-16 02:09:20|6786.9|6784.1|6787.2|6784.4|6787.2|6784.4|6786.7|6783.9|2
1615860570000|2021-03-16 02:09:30|6787.8|6785|6788|6785.2|6788.7|6785.9|6787.8|6785|10
1615860590000|2021-03-16 02:09:50|6788.7|6785.9|6788.7|6785.9|6788.8|6785.9|6788|6784.8|0
1615860600000|2021-03-16 02:10:00|6788.5|6785.7|6788.7|6785.9|6788.7|6785.9|6788|6785.2|2
1615860610000|2021-03-16 02:10:10|6788.5|6785.7|6788.4|6785.6|6788.8|6785.7|6788.3|6784.8|4
1615860630000|2021-03-16 02:10:30|6788.7|6785.9|6789.6|6786.8|6789.8|6787|6788.7|6785.9|0
1615860640000|2021-03-16 02:10:40|6788.5|6785.7|6788|6785.2|6788.5|6785.7|6788|6785.2|0
1615860660000|2021-03-16 02:11:00|6787.5|6784.7|6785|6782.2|6787.5|6784.7|6784.3|6781.5|32
1615860670000|2021-03-16 02:11:10|6785.3|6782.5|6785.3|6782.5|6785.3|6782.5|6785.3|6782.5|0
1615860680000|2021-03-16 02:11:20|6784.9|6782.1|6783|6780.2|6784.9|6782.1|6783|6780.2|1
1615860700000|2021-03-16 02:11:40|6783.7|6780.9|6784|6781.2|6784|6781.2|6783.7|6780.9|3
1615860720000|2021-03-16 02:12:00|6783.7|6780.9|6783|6780.2|6783.7|6780.9|6783|6780.2|6
1615860730000|2021-03-16 02:12:10|6783.8|6779.8|6783|6780.2|6783.8|6780.2|6783|6779.8|6
1615860750000|2021-03-16 02:12:30|6783.8|6779.8|6783.8|6779.8|6783.8|6779.8|6783.8|6779.8|0
1615860760000|2021-03-16 02:12:40|6782.7|6779.9|6782.7|6779.9|6782.7|6779.9|6782.7|6779.9|3
1615860770000|2021-03-16 02:12:50|6783|6780.2|6783|6780.2|6783|6780.2|6783|6780.2|1
1615860780000|2021-03-16 02:13:00|||||||||1
1615860790000|2021-03-16 02:13:10|6783.5|6780.7|6783.7|6780.9|6783.7|6780.9|6783.5|6780.7|4
1615860800000|2021-03-16 02:13:20|6783.8|6779.8|6783.7|6780.9|6784.1|6780.9|6783.4|6779.8|2
1615860810000|2021-03-16 02:13:30|6783.4|6780.6|6783|6780.2|6783.8|6780.6|6783|6779.8|1
1615860850000|2021-03-16 02:14:10|||||||||1
1615860870000|2021-03-16 02:14:30|6782.7|6779.9|6783.1|6779.1|6783.1|6779.9|6782.3|6779.1|3
1615860880000|2021-03-16 02:14:40|6782.7|6779.9|6785.4|6782.6|6785.5|6782.6|6782.7|6779.8|3
1615860890000|2021-03-16 02:14:50|6785.5|6782.7|6785|6782.2|6785.7|6782.9|6785|6782.2|1
1615860900000|2021-03-16 02:15:00|6785.8|6781.8|6785.8|6781.8|6785.8|6782.2|6785|6781.8|5
1615860910000|2021-03-16 02:15:10|6786|6783.2|6786|6783.2|6786.7|6783.9|6786|6783.2|2
1615860920000|2021-03-16 02:15:20|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|3
1615860950000|2021-03-16 02:15:50|||||||||6
1615860960000|2021-03-16 02:16:00|6787.5|6784.7|6790|6787.2|6790|6787.2|6787.5|6784.7|53
1615860970000|2021-03-16 02:16:10|||||||||3
1615860980000|2021-03-16 02:16:20|6790.8|6786.8|6790|6787.2|6790.8|6787.2|6790|6786.8|1
1615861000000|2021-03-16 02:16:40|6789.7|6786.9|6789|6786.2|6789.8|6786.9|6789|6785.8|5
1615861010000|2021-03-16 02:16:50|6789.8|6785.8|6789.4|6786.6|6789.8|6786.6|6789.4|6785.8|0
1615861020000|2021-03-16 02:17:00|6790|6787.2|6789.5|6786.7|6790.4|6787.2|6789|6786.1|0
1615861030000|2021-03-16 02:17:10|6790|6787.2|6790|6787.2|6790|6787.2|6790|6787.2|0
1615861060000|2021-03-16 02:17:40|6789.8|6787|6788.8|6786|6789.8|6787|6788.8|6786|1
1615861070000|2021-03-16 02:17:50|6788.2|6785.4|6788.8|6784.8|6789.1|6786.2|6788|6784.8|2
1615861080000|2021-03-16 02:18:00|6788.7|6785.9|6789.5|6786.7|6789.5|6786.7|6788.7|6785.9|5
1615861090000|2021-03-16 02:18:10|6789.3|6786.5|6789.7|6786.9|6789.7|6786.9|6789.3|6786.5|0
1615861100000|2021-03-16 02:18:20|6789.3|6786.5|6789.7|6786.9|6789.7|6786.9|6789|6786.2|0
1615861110000|2021-03-16 02:18:30|6790|6787.2|6790|6787.2|6790|6787.2|6790|6787.2|0
1615861120000|2021-03-16 02:18:40|6790.7|6787.9|6790|6787.2|6790.7|6787.9|6789.9|6787.1|247
1615861140000|2021-03-16 02:19:00|6789.7|6786.9|6789.7|6786.9|6790|6787.2|6789.5|6786.7|2
1615861150000|2021-03-16 02:19:10|6788.7|6785.9|6789|6786.2|6789|6786.2|6788.4|6785.6|3
1615861160000|2021-03-16 02:19:20|6788.5|6785.7|6788.7|6785.9|6788.7|6785.9|6788.5|6785.7|0
1615861170000|2021-03-16 02:19:30|6789|6786.2|6789|6786.2|6789|6786.2|6789|6786.2|0
1615861190000|2021-03-16 02:19:50|6789.7|6786.9|6789|6786.2|6790.1|6786.9|6789|6785.8|0
1615861200000|2021-03-16 02:20:00|6789.1|6785.1|6788|6785.2|6789.1|6785.9|6788|6785.1|3
1615861210000|2021-03-16 02:20:10|6788.5|6785.7|6789.1|6785.1|6789.1|6785.9|6788.5|6785.1|0
1615861220000|2021-03-16 02:20:20|6788.7|6785.9|6788.3|6785.5|6788.7|6785.9|6788.3|6785.5|0
1615861230000|2021-03-16 02:20:30|6789.1|6785.1|6788.3|6785.5|6789.1|6785.5|6788.3|6785.1|0
1615861240000|2021-03-16 02:20:40|6788|6785.2|6788|6785.2|6788|6785.2|6788|6785.2|0
1615861300000|2021-03-16 02:21:40|6788.3|6785.5|6788.3|6785.5|6788.3|6785.5|6788.3|6785.5|0
1615861310000|2021-03-16 02:21:50|6788.7|6785.9|6788.7|6785.9|6788.7|6785.9|6788.7|6785.9|1
1615861320000|2021-03-16 02:22:00|6789|6786.2|6788.7|6785.9|6789|6786.2|6788.7|6785.9|1
1615861350000|2021-03-16 02:22:30|6789|6786.2|6788|6785.2|6789|6786.2|6788|6785.2|2
1615861360000|2021-03-16 02:22:40|6787.8|6785|6787.5|6784.7|6787.8|6785|6787.5|6784.7|0
1615861370000|2021-03-16 02:22:50|6787|6784.2|6787|6784.2|6787|6784.2|6787|6784.2|13
1615861380000|2021-03-16 02:23:00|6787.3|6784.5|6787.3|6784.5|6787.3|6784.5|6787.3|6784.5|0
1615861430000|2021-03-16 02:23:50|||||||||1
1615861440000|2021-03-16 02:24:00|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|0
1615861450000|2021-03-16 02:24:10|||||||||1
1615861460000|2021-03-16 02:24:20|6787|6784.2|6787|6784.2|6787|6784.2|6787|6784.2|1
1615861470000|2021-03-16 02:24:30|6787.2|6784.4|6787.5|6784.7|6787.5|6784.7|6787.2|6784.4|0
1615861490000|2021-03-16 02:24:50|6787|6784.2|6787|6784.2|6787.5|6784.7|6787|6784.2|0
1615861500000|2021-03-16 02:25:00|6787.3|6784.5|6787.3|6784.5|6787.3|6784.5|6787.3|6784.5|0
1615861510000|2021-03-16 02:25:10|6787|6784.2|6787|6784.2|6787|6784.2|6787|6784.2|1
1615861550000|2021-03-16 02:25:50|6787.8|6783.8|6787|6784.2|6787.8|6784.2|6787|6783.8|1
1615861560000|2021-03-16 02:26:00|6788|6785.2|6788|6785.2|6788|6785.2|6788|6785.2|0
1615861580000|2021-03-16 02:26:20|6787.8|6785|6786.5|6783.7|6787.8|6785|6786.5|6783.7|15
1615861590000|2021-03-16 02:26:30|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|3
1615861600000|2021-03-16 02:26:40|6786.5|6783.7|6786.3|6783.5|6786.7|6783.9|6786.3|6783.5|2
1615861610000|2021-03-16 02:26:50|6787.7|6784.9|6787.7|6784.9|6787.7|6784.9|6787.7|6784.9|3
1615861620000|2021-03-16 02:27:00|||||||||3
1615861630000|2021-03-16 02:27:10|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|0
1615861640000|2021-03-16 02:27:20|6787.7|6784.9|6787.7|6784.9|6787.7|6784.9|6787.7|6784.9|0
1615861660000|2021-03-16 02:27:40|6787.3|6784.5|6786.3|6783.5|6787.3|6784.5|6786.3|6783.5|4
1615861670000|2021-03-16 02:27:50|6786.7|6783.9|6787.7|6784.9|6787.7|6784.9|6786.7|6783.9|6
1615861680000|2021-03-16 02:28:00|6787.5|6784.7|6787.5|6784.7|6787.7|6784.9|6787.5|6784.7|0
1615861690000|2021-03-16 02:28:10|6787.7|6784.9|6787.5|6784.7|6787.7|6784.9|6787.5|6784.7|0
1615861700000|2021-03-16 02:28:20|6787.7|6784.9|6787.7|6784.9|6787.7|6784.9|6787.7|6784.9|8
1615861730000|2021-03-16 02:28:50|6787.5|6784.7|6787.7|6784.9|6787.7|6784.9|6787.5|6784.7|2
1615861790000|2021-03-16 02:29:50|6788.2|6785.4|6787.7|6784.9|6788.2|6785.4|6787.5|6784.7|2
1615861800000|2021-03-16 02:30:00|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|6
1615861810000|2021-03-16 02:30:10|6787.7|6784.9|6787.7|6784.9|6787.7|6784.9|6787.5|6784.7|0
1615861820000|2021-03-16 02:30:20|6787.5|6784.7|6786.3|6783.5|6787.5|6784.7|6786|6783.2|4
1615861830000|2021-03-16 02:30:30|6785.5|6782.7|6783.3|6780.5|6785.5|6782.7|6783|6780.2|28
1615861850000|2021-03-16 02:30:50|6783.7|6780.9|6785|6782.2|6785|6782.2|6783.7|6780.9|4
1615861860000|2021-03-16 02:31:00|||||||||2
1615861870000|2021-03-16 02:31:10|6784|6781.2|6783.7|6780.9|6784|6781.2|6783|6780.2|4
1615861880000|2021-03-16 02:31:20|6784.1|6780.1|6783|6780.2|6784.3|6780.9|6783|6779.8|0
1615861900000|2021-03-16 02:31:40|6783.3|6780.5|6784.1|6780.1|6784.1|6780.9|6783.3|6780.1|0
1615861910000|2021-03-16 02:31:50|6783.7|6780.9|6783.3|6780.5|6784.1|6780.9|6783.3|6780.1|0
1615861920000|2021-03-16 02:32:00|6783.6|6780.8|6783.3|6780.5|6784.2|6781.4|6783.3|6780.1|9
1615861930000|2021-03-16 02:32:10|6783|6780.2|6783|6780.2|6783|6780.2|6783|6780.2|0
1615861940000|2021-03-16 02:32:20|6782.8|6780|6782.3|6779.5|6782.8|6780|6782.3|6779.5|0
1615861950000|2021-03-16 02:32:30|6781.7|6778.9|6781.5|6778.7|6781.7|6778.9|6781.5|6778.7|12
1615861960000|2021-03-16 02:32:40|6781.7|6778.9|6781.7|6778.9|6781.7|6778.9|6781.7|6778.9|3
1615861980000|2021-03-16 02:33:00|6781.5|6778.7|6781.5|6778.7|6781.7|6778.9|6781.5|6778.7|8
1615861990000|2021-03-16 02:33:10|||||||||2
1615862000000|2021-03-16 02:33:20|||||||||3
1615862010000|2021-03-16 02:33:30|6780.9|6778.1|6780.7|6777.9|6780.9|6778.1|6780.7|6777.9|5
1615862030000|2021-03-16 02:33:50|6780.2|6777.4|6779.2|6776.4|6780.5|6777.7|6779.2|6776.4|69
1615862040000|2021-03-16 02:34:00|6779.5|6776.7|6779.5|6776.7|6779.5|6776.7|6779.5|6776.7|1
1615862050000|2021-03-16 02:34:10|6779.3|6776.5|6777.3|6774.5|6779.3|6776.5|6777.3|6774.5|47
1615862060000|2021-03-16 02:34:20|6776.7|6773.9|6776.7|6773.9|6776.7|6773.9|6776.7|6773.9|1
1615862070000|2021-03-16 02:34:30|6777.3|6774.5|6777.7|6774.9|6777.7|6774.9|6777.3|6774.5|2
1615862080000|2021-03-16 02:34:40|6778|6775.2|6778.7|6775.9|6778.7|6775.9|6778|6775.2|1
1615862090000|2021-03-16 02:34:50|6778.5|6775.7|6778.7|6775.9|6779.1|6775.9|6778.5|6775.1|1
1615862100000|2021-03-16 02:35:00|6779|6776.2|6778.7|6775.9|6779|6776.2|6778.5|6775.7|1
1615862110000|2021-03-16 02:35:10|||||||||4
1615862120000|2021-03-16 02:35:20|6779|6776.2|6779.5|6776.7|6779.5|6776.7|6779|6776.2|2
1615862130000|2021-03-16 02:35:30|6779.7|6776.9|6779.4|6775.4|6782.7|6779.9|6779|6775.4|16
1615862140000|2021-03-16 02:35:40|6779|6776.2|6778.7|6775.9|6779|6776.2|6778|6775.2|1
1615862150000|2021-03-16 02:35:50|6779.3|6776.5|6779.7|6776.9|6779.7|6776.9|6779.3|6776.5|4
1615862160000|2021-03-16 02:36:00|6779.8|6775.8|6779.3|6776.5|6779.8|6776.9|6779.3|6775.8|8
1615862170000|2021-03-16 02:36:10|6778.7|6775.9|6778.7|6775.9|6778.7|6775.9|6778.7|6775.9|0
1615862180000|2021-03-16 02:36:20|6779.7|6776.9|6778.7|6775.9|6779.7|6776.9|6778.7|6775.9|2
1615862190000|2021-03-16 02:36:30|6777.7|6774.9|6779.2|6776.4|6779.2|6776.4|6777.7|6774.9|6
1615862200000|2021-03-16 02:36:40|6779|6776.2|6778.7|6775.9|6779|6776.2|6778.7|6775.9|11
1615862210000|2021-03-16 02:36:50|||||||||8
1615862220000|2021-03-16 02:37:00|6777.9|6775.1|6776|6773.2|6778.7|6775.9|6774.9|6771.5|35
1615862230000|2021-03-16 02:37:10|6776.2|6773.4|6776.7|6773.9|6776.7|6773.9|6776|6773.2|3
1615862240000|2021-03-16 02:37:20|6777.2|6774.4|6777.6|6774.8|6777.6|6774.8|6777.2|6774.4|2
1615862250000|2021-03-16 02:37:30|6777.9|6775.1|6777.4|6774.6|6777.9|6775.1|6777.4|6774.6|4
1615862260000|2021-03-16 02:37:40|6777.7|6774.9|6777.7|6774.9|6777.7|6774.9|6776.9|6774.1|2
1615862280000|2021-03-16 02:38:00|6777.4|6774.6|6777.7|6774.9|6777.7|6774.9|6777.2|6774.4|2
1615862290000|2021-03-16 02:38:10|6776.5|6773.7|6776.7|6773.9|6776.7|6773.9|6776.5|6773.7|1
1615862300000|2021-03-16 02:38:20|6776.5|6773.7|6776.7|6773.9|6776.7|6773.9|6776.5|6773.7|0
1615862310000|2021-03-16 02:38:30|6776.5|6773.7|6777.2|6774.4|6777.8|6774.4|6776.5|6773.7|2
1615862320000|2021-03-16 02:38:40|6776.7|6773.9|6777.7|6774.9|6777.7|6774.9|6776.7|6773.9|1
1615862340000|2021-03-16 02:39:00|6777.5|6774.7|6777|6774.2|6777.5|6774.7|6777|6774.2|1
1615862350000|2021-03-16 02:39:10|6776.7|6773.9|6776.7|6773.9|6776.7|6773.9|6776.7|6773.9|0
1615862370000|2021-03-16 02:39:30|||||||||1
1615862390000|2021-03-16 02:39:50|6776.5|6773.7|6776.7|6773.9|6776.7|6773.9|6776.5|6773.7|0
1615862400000|2021-03-16 02:40:00|6776.3|6773.5|6775|6772.2|6776.3|6773.5|6774.7|6771.8|3
1615862430000|2021-03-16 02:40:30|6774.7|6771.9|6777.4|6774.6|6777.4|6774.6|6774.7|6771.9|6
1615862440000|2021-03-16 02:40:40|6777.2|6774.4|6777.1|6774.3|6777.2|6774.4|6776.9|6774.1|1
1615862450000|2021-03-16 02:40:50|6776.9|6774.1|6776.4|6773.6|6776.9|6774.1|6776.4|6773.6|1
1615862460000|2021-03-16 02:41:00|6777.4|6774.6|6777.4|6774.6|6777.4|6774.6|6777.4|6774.6|0
1615862470000|2021-03-16 02:41:10|6777.6|6774.8|6777.9|6775.1|6777.9|6775.1|6777.6|6774.8|1
1615862480000|2021-03-16 02:41:20|6778.4|6775.6|6780.4|6777.6|6780.4|6777.6|6778.4|6775.6|1
1615862490000|2021-03-16 02:41:30|6779.9|6777.1|6779.9|6777.1|6779.9|6777.1|6779.9|6777.1|0
1615862500000|2021-03-16 02:41:40|6780.1|6777.3|6780.4|6777.6|6780.9|6778.1|6780.1|6777.3|0
1615862520000|2021-03-16 02:42:00|6781.4|6778.6|6781.9|6779.1|6781.9|6779.1|6781.4|6778.6|7
1615862530000|2021-03-16 02:42:10|6782.1|6779.3|6781.4|6778.6|6782.1|6779.3|6780.7|6777.5|12
1615862560000|2021-03-16 02:42:40|||||||||3
1615862570000|2021-03-16 02:42:50|6782.1|6779.3|6781.4|6778.6|6782.4|6779.6|6780.9|6777.5|13
1615862590000|2021-03-16 02:43:10|6780.7|6777.9|6779.9|6777.1|6780.7|6777.9|6779.9|6777.1|0
1615862600000|2021-03-16 02:43:20|6780.1|6777.3|6780.1|6777.3|6781.1|6778.3|6779.9|6777.1|17
1615862610000|2021-03-16 02:43:30|6779.9|6777.1|6780.1|6777.3|6780.1|6777.3|6779.9|6777.1|1
1615862620000|2021-03-16 02:43:40|6780.4|6777.6|6780.4|6777.6|6780.4|6777.6|6780.4|6777.6|0
1615862640000|2021-03-16 02:44:00|6780.1|6777.3|6778.1|6775.3|6780.1|6777.3|6777.7|6774.2|26
1615862650000|2021-03-16 02:44:10|6777.7|6774.9|6777.7|6774.9|6777.7|6774.9|6777.7|6774.9|0
1615862660000|2021-03-16 02:44:20|6776.4|6773.6|6776.4|6773.6|6776.4|6773.6|6776.2|6773.4|3
1615862680000|2021-03-16 02:44:40|6776.6|6773.8|6775.7|6772.9|6776.7|6773.9|6775.7|6772.9|9
1615862690000|2021-03-16 02:44:50|6775.2|6772.4|6775.4|6772.6|6775.4|6772.6|6774.7|6771.9|0
1615862700000|2021-03-16 02:45:00|6774.7|6771.9|6774.7|6771.9|6774.7|6771.9|6774.7|6771.9|0
1615862710000|2021-03-16 02:45:10|6774.9|6772.1|6776.4|6773.6|6776.4|6773.6|6774.9|6772.1|1
1615862720000|2021-03-16 02:45:20|6775.7|6772.9|6775.7|6772.9|6775.7|6772.9|6775.7|6772.9|10
1615862730000|2021-03-16 02:45:30|6776|6773.2|6776.7|6773.9|6776.7|6773.9|6776|6773.2|0
1615862750000|2021-03-16 02:45:50|6777.4|6774.6|6777|6774.2|6777.4|6774.6|6776.7|6773.9|1
1615862760000|2021-03-16 02:46:00|6776.7|6773.9|6777.5|6773.5|6777.5|6773.9|6776.7|6773.5|0
1615862770000|2021-03-16 02:46:10|6777.4|6774.6|6777.7|6774.9|6777.7|6774.9|6777.4|6774.6|0
1615862790000|2021-03-16 02:46:30|6778|6775.2|6776.7|6773.9|6778|6775.2|6776.7|6773.9|1
1615862800000|2021-03-16 02:46:40|6777.7|6774.9|6778.7|6775.9|6778.7|6775.9|6777.7|6774.9|0
1615862810000|2021-03-16 02:46:50|6779.1|6776.3|6779.4|6776.6|6779.4|6776.6|6779.1|6776.3|0
1615862820000|2021-03-16 02:47:00|6779.2|6776.4|6778.9|6776.1|6779.2|6776.4|6778.9|6776.1|1
1615862830000|2021-03-16 02:47:10|6779.4|6776.6|6778.9|6776.1|6779.4|6776.6|6778.9|6776.1|3
1615862840000|2021-03-16 02:47:20|6776.7|6773.9|6778.7|6775.9|6779.1|6776.3|6776.7|6773.9|11
1615862850000|2021-03-16 02:47:30|6778.1|6775.3|6776.7|6773.9|6778.5|6775.3|6776.7|6773.9|16
1615862860000|2021-03-16 02:47:40|6777.7|6774.9|6777.9|6775.1|6777.9|6775.1|6777.7|6774.9|2
1615862870000|2021-03-16 02:47:50|6777.7|6774.9|6777.4|6774.6|6777.7|6774.9|6777.4|6774.6|1
1615862880000|2021-03-16 02:48:00|6776.7|6773.9|6775.2|6772.4|6776.7|6773.9|6775|6771.8|10
1615862890000|2021-03-16 02:48:10|6774.9|6772.1|6775.5|6772.7|6775.5|6772.7|6774.9|6772.1|0
1615862900000|2021-03-16 02:48:20|6774.9|6772.1|6774.7|6771.9|6774.9|6772.1|6774.7|6771.9|4
1615862910000|2021-03-16 02:48:30|6776.1|6772.1|6776.1|6772.1|6776.1|6772.1|6776.1|6772.1|0
1615862920000|2021-03-16 02:48:40|6775.7|6772.9|6775.4|6772.6|6775.7|6772.9|6774.4|6771.6|3
1615862930000|2021-03-16 02:48:50|6775.2|6772.4|6775.4|6772.6|6775.4|6772.6|6774.7|6771.9|0
1615862940000|2021-03-16 02:49:00|6776.1|6773.3|6776.4|6773.6|6776.4|6773.6|6775.7|6772.9|2
1615862950000|2021-03-16 02:49:10|6776.2|6773.4|6775.4|6772.6|6776.2|6773.4|6775.2|6772.4|2
1615862970000|2021-03-16 02:49:30|6775.2|6772.4|6775.1|6772.3|6775.2|6772.4|6774.9|6772.1|0
1615862980000|2021-03-16 02:49:40|6775.4|6772.6|6774.7|6771.9|6775.4|6772.6|6774.7|6771.9|4
1615862990000|2021-03-16 02:49:50|6775.5|6771.5|6775.5|6771.5|6775.5|6771.5|6775.5|6771.5|0
1615863000000|2021-03-16 02:50:00|6775.8|6771.8|6772.4|6769.6|6775.8|6772.4|6771.9|6769.1|14
1615863010000|2021-03-16 02:50:10|6772.2|6769.4|6772.4|6769.6|6772.4|6769.6|6771.5|6768.7|55
1615863020000|2021-03-16 02:50:20|6772|6769.2|6772.4|6769.6|6772.4|6769.6|6771.8|6769|15
1615863030000|2021-03-16 02:50:30|6772.6|6769.8|6773.9|6771.1|6773.9|6771.1|6772.6|6769.8|0
1615863040000|2021-03-16 02:50:40|6774.4|6771.6|6774.4|6771.6|6774.9|6772.1|6774.4|6771.6|2
1615863060000|2021-03-16 02:51:00|6775.1|6772.3|6774.7|6771.9|6775.8|6772.6|6774.4|6771.5|2
1615863070000|2021-03-16 02:51:10|6774.4|6771.6|6774.7|6771.9|6775.5|6771.9|6774.4|6771.5|0
1615863080000|2021-03-16 02:51:20|6774.2|6771.4|6774.4|6771.6|6774.4|6771.6|6774.2|6771.4|0
1615863090000|2021-03-16 02:51:30|6772.9|6770.1|6773.1|6770.3|6774.1|6771.3|6772.9|6770.1|19
1615863100000|2021-03-16 02:51:40|6773.2|6769.2|6773.1|6770.3|6773.9|6771.1|6772.4|6769.2|4
1615863120000|2021-03-16 02:52:00|6773.4|6770.6|6772.4|6769.6|6773.4|6770.6|6772.4|6769.6|1
1615863130000|2021-03-16 02:52:10|6772.9|6770.1|6774.4|6771.6|6774.4|6771.6|6772.9|6770.1|8
1615863150000|2021-03-16 02:52:30|6774.7|6771.9|6774.7|6771.9|6774.7|6771.9|6774.7|6771.9|0
1615863160000|2021-03-16 02:52:40|6775.4|6772.6|6775.4|6772.6|6775.4|6772.6|6775.4|6772.6|0
1615863170000|2021-03-16 02:52:50|6775.9|6773.1|6774.4|6771.6|6776.1|6773.3|6774.4|6771.6|12
1615863180000|2021-03-16 02:53:00|6774.7|6771.9|6779.9|6777.1|6780.1|6777.3|6774.7|6771.9|27
1615863190000|2021-03-16 02:53:10|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|5
1615863200000|2021-03-16 02:53:20|6779.9|6777.1|6777.4|6774.6|6780.1|6777.3|6777.4|6773.5|2
1615863220000|2021-03-16 02:53:40|6776.9|6774.1|6775.7|6772.9|6776.9|6774.1|6775.7|6772.5|0
1615863230000|2021-03-16 02:53:50|6776.1|6773.3|6776.1|6773.3|6776.1|6773.3|6776.1|6773.3|1
1615863240000|2021-03-16 02:54:00|6776.5|6772.5|6776.5|6772.5|6776.5|6772.5|6776.5|6772.5|0
1615863250000|2021-03-16 02:54:10|6775.4|6772.6|6775.4|6772.6|6775.4|6772.6|6775.4|6772.6|0
1615863260000|2021-03-16 02:54:20|6776.2|6772.2|6777.1|6774.3|6777.4|6774.6|6775.6|6772.2|4
1615863270000|2021-03-16 02:54:30|6777.4|6774.6|6775.7|6772.9|6777.4|6774.6|6775.7|6772.9|3
1615863280000|2021-03-16 02:54:40|6774.4|6771.6|6775.2|6771.2|6775.2|6771.6|6774.4|6771.2|5
1615863290000|2021-03-16 02:54:50|6776.2|6772.2|6776.4|6773.6|6776.4|6773.6|6776.2|6772.2|2
1615863300000|2021-03-16 02:55:00|6776.8|6772.8|6777.9|6775.1|6778.2|6775.4|6776.1|6772.8|3
1615863310000|2021-03-16 02:55:10|6778.1|6775.3|6779.7|6776.9|6780.1|6777.3|6778.1|6775.2|1
1615863320000|2021-03-16 02:55:20|6780.1|6777.3|6780.4|6777.6|6780.4|6777.6|6780.1|6777.3|0
1615863330000|2021-03-16 02:55:30|6780.7|6777.9|6779.4|6776.6|6780.7|6777.9|6779.4|6776.6|0
1615863340000|2021-03-16 02:55:40|6778.7|6775.9|6777.4|6774.6|6778.8|6775.9|6777.4|6774.2|2
1615863350000|2021-03-16 02:55:50|6777.9|6775.1|6778.2|6774.2|6778.2|6775.3|6777.7|6774.2|1
1615863360000|2021-03-16 02:56:00|6777.4|6774.6|6777.4|6774.6|6777.4|6774.6|6777.4|6774.6|4
1615863370000|2021-03-16 02:56:10|6777.6|6774.8|6777.9|6775.1|6777.9|6775.1|6777.6|6774.8|0
1615863380000|2021-03-16 02:56:20|6776.9|6774.1|6777.2|6774.4|6777.4|6774.6|6776.9|6774.1|7
1615863390000|2021-03-16 02:56:30|6776.7|6773.9|6776.7|6773.9|6776.7|6773.9|6775.7|6772.9|12
1615863400000|2021-03-16 02:56:40|6776.8|6772.8|6776.7|6773.9|6776.8|6773.9|6776.7|6772.8|1
1615863410000|2021-03-16 02:56:50|6776.4|6773.6|6776.7|6773.9|6776.7|6773.9|6776.4|6773.6|7
1615863420000|2021-03-16 02:57:00|6777.7|6774.9|6780.7|6777.9|6780.7|6777.9|6777.7|6774.8|18
1615863440000|2021-03-16 02:57:20|6780.4|6777.6|6779.9|6777.1|6780.8|6777.6|6779.7|6776.8|8
1615863450000|2021-03-16 02:57:30|6779.5|6776.7|6781.2|6778.4|6781.2|6778.4|6778.9|6776.1|1
1615863460000|2021-03-16 02:57:40|6780.9|6778.1|6778.7|6775.9|6780.9|6778.1|6778.7|6775.8|7
1615863470000|2021-03-16 02:57:50|6779.2|6776.4|6779.4|6776.6|6779.4|6776.6|6779.2|6776.4|0
1615863480000|2021-03-16 02:58:00|6779.7|6776.9|6779.7|6776.9|6780.7|6777.9|6779.4|6776.6|27
1615863490000|2021-03-16 02:58:10|6780.8|6776.8|6780.8|6776.8|6780.8|6776.8|6780.8|6776.8|0
1615863500000|2021-03-16 02:58:20|6779.7|6776.9|6779.7|6776.9|6779.7|6776.9|6779.4|6776.6|1
1615863510000|2021-03-16 02:58:30|6778.9|6776.1|6779.7|6776.9|6780.8|6776.9|6778.4|6775.5|9
1615863520000|2021-03-16 02:58:40|6780.7|6777.9|6780.9|6778.1|6781.8|6778.9|6780.7|6777.8|4
1615863530000|2021-03-16 02:58:50|6780.7|6777.9|6780.7|6777.9|6783|6779.4|6780.4|6777.6|2
1615863540000|2021-03-16 02:59:00|6781.5|6778.7|6782.9|6780.1|6782.9|6780.1|6781.5|6778.7|2
1615863560000|2021-03-16 02:59:20|6783.9|6781.1|6782.9|6780.1|6784.8|6781.1|6782.7|6779.5|12
1615863570000|2021-03-16 02:59:30|6783.8|6779.8|6783.9|6781.1|6784.3|6781.1|6782.9|6779.8|0
1615863580000|2021-03-16 02:59:40|6784.2|6781.4|6784.7|6781.9|6784.7|6781.9|6784.2|6781.4|0
1615863590000|2021-03-16 02:59:50|6784.9|6782.1|6782.9|6780.1|6785.8|6782.9|6782.9|6780.1|2
1615863600000|2021-03-16 03:00:00|6783.8|6779.8|6783.7|6780.9|6783.8|6780.9|6782.9|6779.8|7
1615863610000|2021-03-16 03:00:10|6783.9|6781.1|6783.9|6781.1|6783.9|6781.1|6783.9|6781.1|0
1615863620000|2021-03-16 03:00:20|6783.4|6780.6|6783.6|6780.8|6784.6|6781.8|6783.4|6780.6|4
1615863640000|2021-03-16 03:00:40|6783.9|6781.1|6783.9|6781.1|6783.9|6781.1|6783.9|6781.1|0
1615863650000|2021-03-16 03:00:50|6784.7|6780.7|6788.6|6785.8|6788.6|6785.8|6783.9|6780.7|29
1615863660000|2021-03-16 03:01:00|6788.4|6785.6|6788.4|6785.6|6788.4|6785.6|6788.4|6785.6|2
1615863670000|2021-03-16 03:01:10|6787.9|6785.1|6788.6|6785.8|6788.6|6785.8|6787.9|6785.1|1
1615863680000|2021-03-16 03:01:20|6789.2|6786.4|6788.9|6786.1|6789.4|6786.6|6788.9|6786.1|6
1615863690000|2021-03-16 03:01:30|6789.4|6786.6|6789.4|6786.6|6789.4|6786.6|6788.9|6786.1|9
1615863700000|2021-03-16 03:01:40|6788.9|6786.1|6789.4|6786.6|6789.4|6786.6|6788.9|6786.1|6
1615863710000|2021-03-16 03:01:50|6789.2|6786.4|6789.4|6786.6|6789.4|6786.6|6788.9|6786.1|2
1615863720000|2021-03-16 03:02:00|6788.9|6786.1|6788.9|6786.1|6788.9|6786.1|6788.9|6786.1|17
1615863730000|2021-03-16 03:02:10|6788.4|6785.6|6786.9|6784.1|6788.4|6785.6|6786.6|6783.8|7
1615863740000|2021-03-16 03:02:20|6787.9|6785.1|6787.9|6785.1|6787.9|6785.1|6787.9|6785.1|0
1615863750000|2021-03-16 03:02:30|6787.6|6784.8|6787.6|6784.8|6787.6|6784.8|6787.6|6784.8|0
1615863760000|2021-03-16 03:02:40|6786.6|6783.8|6786.6|6783.8|6786.6|6783.8|6786.6|6783.8|0
1615863770000|2021-03-16 03:02:50|6787.4|6784.6|6789.1|6786.3|6789.1|6786.3|6787.2|6784.4|2
1615863780000|2021-03-16 03:03:00|6789.4|6786.6|6789.4|6786.6|6789.7|6786.9|6789.4|6786.6|10
1615863790000|2021-03-16 03:03:10|6788.9|6786.1|6787.9|6785.1|6788.9|6786.1|6787.6|6784.8|2
1615863800000|2021-03-16 03:03:20|||||||||1
1615863810000|2021-03-16 03:03:30|6788|6784|6786.9|6784.1|6788|6784.1|6786.9|6784|1
1615863860000|2021-03-16 03:04:20|6787.1|6784.3|6786.9|6784.1|6787.4|6784.6|6786.9|6784.1|1
1615863870000|2021-03-16 03:04:30|6786.4|6783.6|6786.2|6783.4|6786.4|6783.6|6786.2|6783.4|1
1615863880000|2021-03-16 03:04:40|6786.6|6783.8|6786.4|6783.6|6786.6|6783.8|6786.4|6783.6|1
1615863890000|2021-03-16 03:04:50|6786.2|6783.4|6786.2|6783.4|6786.2|6783.4|6786.2|6783.4|0
1615863900000|2021-03-16 03:05:00|6786|6783.2|6786.6|6782.6|6786.6|6783.4|6785.7|6782.6|1
1615863910000|2021-03-16 03:05:10|6785.2|6782.4|6784.9|6782.1|6785.2|6782.4|6784.9|6782.1|0
1615863920000|2021-03-16 03:05:20|6785.3|6781.3|6784.6|6781.8|6785.3|6781.8|6784.6|6781.3|36
1615863930000|2021-03-16 03:05:30|6785.2|6782.4|6784.9|6782.1|6785.2|6782.4|6784.9|6782.1|6
1615863940000|2021-03-16 03:05:40|6784.4|6781.6|6782.6|6779.8|6784.4|6781.6|6782.6|6779.8|3
1615863960000|2021-03-16 03:06:00|6782.9|6780.1|6783.4|6780.6|6783.4|6780.6|6782.9|6780.1|8
1615863970000|2021-03-16 03:06:10|6785.6|6782.8|6786.9|6784.1|6786.9|6784.1|6785.6|6782.8|1
1615863980000|2021-03-16 03:06:20|6787.4|6784.6|6787.4|6784.6|6787.4|6784.6|6787.4|6784.6|10
1615863990000|2021-03-16 03:06:30|6788|6785.2|6788.9|6786.1|6789.4|6786.6|6788|6785.2|14
1615864000000|2021-03-16 03:06:40|6789.4|6786.6|6787.6|6784.8|6789.6|6786.8|6787.6|6784.8|12
1615864010000|2021-03-16 03:06:50|6787.4|6784.6|6787.6|6784.8|6787.6|6784.8|6787.4|6784.6|1
1615864020000|2021-03-16 03:07:00|6787.9|6785.1|6787.9|6785.1|6787.9|6785.1|6787.9|6785.1|0
1615864030000|2021-03-16 03:07:10|6787.7|6784.9|6787.9|6785.1|6787.9|6785.1|6787.6|6784.8|1
1615864040000|2021-03-16 03:07:20|6789.4|6786.6|6791.6|6788.8|6793.4|6790.6|6789.4|6786.6|54
1615864050000|2021-03-16 03:07:30|6791.9|6789.1|6791.9|6789.1|6791.9|6789.1|6791.9|6789.1|1
1615864060000|2021-03-16 03:07:40|6792.4|6789.6|6792.4|6789.6|6792.6|6789.8|6792.4|6789.6|2
1615864070000|2021-03-16 03:07:50|6792.2|6789.4|6790.9|6788.1|6792.2|6789.4|6790.9|6788.1|2
1615864080000|2021-03-16 03:08:00|6791.2|6788.4|6789.2|6786.4|6792|6788.4|6789.2|6786.4|3
1615864090000|2021-03-16 03:08:10|6789|6786.2|6788.9|6786.1|6789.5|6786.7|6788.9|6786.1|1
1615864100000|2021-03-16 03:08:20|6789.4|6786.6|6789.6|6786.8|6789.6|6786.8|6789.4|6786.6|0
1615864110000|2021-03-16 03:08:30|6789.9|6787.1|6789.2|6786.4|6789.9|6787.1|6789.2|6786.4|1
1615864120000|2021-03-16 03:08:40|6790|6786|6789.9|6787.1|6790|6787.1|6789.9|6786|1
1615864130000|2021-03-16 03:08:50|6790.4|6787.6|6789.9|6787.1|6791|6788.1|6789.9|6786.7|0
1615864150000|2021-03-16 03:09:10|6789.7|6786.9|6789.4|6786.6|6789.7|6786.9|6789.4|6786.6|0
1615864160000|2021-03-16 03:09:20|6789.6|6786.8|6789.9|6787.1|6789.9|6787.1|6789.6|6786.8|1
1615864170000|2021-03-16 03:09:30|||||||||1
1615864180000|2021-03-16 03:09:40|||||||||2
1615864200000|2021-03-16 03:10:00|6790.1|6787.3|6794.9|6792.1|6798.7|6795.9|6789.9|6787.1|154
1615864210000|2021-03-16 03:10:10|6795.9|6793.1|6795.2|6792.4|6796|6793.1|6794.7|6791.3|17
1615864220000|2021-03-16 03:10:20|||||||||1
1615864240000|2021-03-16 03:10:40|6794.4|6791.6|6792.9|6790.1|6794.4|6791.6|6792.4|6789.6|9
1615864250000|2021-03-16 03:10:50|6793.4|6790.6|6793.4|6790.6|6793.4|6790.6|6793.4|6790.6|0
1615864260000|2021-03-16 03:11:00|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|2
1615864270000|2021-03-16 03:11:10|6793.4|6790.6|6791.9|6789.1|6793.4|6790.6|6791.9|6789|8
1615864290000|2021-03-16 03:11:30|6791.7|6788.9|6791.4|6788.6|6791.7|6788.9|6791.4|6788.6|0
1615864300000|2021-03-16 03:11:40|6791.9|6789.1|6792.2|6789.4|6792.2|6789.4|6791.9|6789.1|1
1615864310000|2021-03-16 03:11:50|6792|6789.2|6791.7|6788.9|6792|6789.2|6791.7|6788.9|0
1615864320000|2021-03-16 03:12:00|6792.2|6789.4|6792.9|6790.1|6792.9|6790.1|6792.2|6789.4|2
1615864330000|2021-03-16 03:12:10|6792.4|6789.6|6792.2|6789.4|6793|6789.8|6792.2|6789|0
1615864340000|2021-03-16 03:12:20|||||||||1
1615864360000|2021-03-16 03:12:40|6791.7|6788.9|6791.6|6788.8|6791.7|6788.9|6790.9|6788.1|5
1615864380000|2021-03-16 03:13:00|6792.2|6789.4|6791.4|6788.6|6792.2|6789.4|6791.2|6788.4|0
1615864400000|2021-03-16 03:13:20|6791.9|6789.1|6794.2|6791.4|6795|6791.4|6791.9|6789.1|3
1615864410000|2021-03-16 03:13:30|6793.2|6790.4|6793.2|6790.4|6793.2|6790.4|6793.2|6790.4|0
1615864420000|2021-03-16 03:13:40|6792.6|6789.8|6792.4|6789.6|6793|6790.2|6792.4|6789.6|0
1615864430000|2021-03-16 03:13:50|6793.6|6790.8|6794.2|6791.4|6794.4|6791.6|6793.6|6790.8|1
1615864440000|2021-03-16 03:14:00|6793.4|6790.6|6793.2|6790.4|6793.4|6790.6|6793.2|6790.4|0
1615864450000|2021-03-16 03:14:10|6792.4|6789.6|6792.7|6789.9|6792.7|6789.9|6792.4|6789.6|0
1615864470000|2021-03-16 03:14:30|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|2
1615864480000|2021-03-16 03:14:40|6793.2|6790.4|6792.7|6789.9|6793.2|6790.4|6792.7|6789.9|0
1615864520000|2021-03-16 03:15:20|6792.4|6789.6|6792.4|6789.6|6792.4|6789.6|6792.4|6789.6|1
1615864540000|2021-03-16 03:15:40|6792.2|6789.4|6792.4|6789.6|6792.4|6789.6|6791.9|6789.1|4
1615864550000|2021-03-16 03:15:50|6792.8|6790|6793.4|6790.6|6793.4|6790.6|6792.8|6790|3
1615864570000|2021-03-16 03:16:10|6792.6|6789.8|6793.4|6790.6|6793.4|6790.6|6792.6|6789.8|4
1615864580000|2021-03-16 03:16:20|6793.7|6790.9|6793.9|6791.1|6793.9|6791.1|6793.7|6790.9|3
1615864590000|2021-03-16 03:16:30|6794.2|6791.4|6793.9|6791.1|6795|6792.1|6793.9|6791|5
1615864620000|2021-03-16 03:17:00|6793.4|6790.6|6793.2|6790.4|6793.4|6790.6|6793.2|6790.4|1
1615864630000|2021-03-16 03:17:10|6793.4|6790.6|6793.9|6791.1|6793.9|6791.1|6793.4|6790.6|0
1615864640000|2021-03-16 03:17:20|6793.2|6790.4|6792.7|6789.9|6793.2|6790.4|6792.7|6789.9|11
1615864650000|2021-03-16 03:17:30|6793.2|6790.4|6793.2|6790.4|6793.2|6790.4|6793.2|6790.4|1
1615864660000|2021-03-16 03:17:40|6793.4|6790.6|6793.2|6790.4|6793.4|6790.6|6793.2|6790.4|0
1615864670000|2021-03-16 03:17:50|6793.4|6790.6|6793.4|6790.6|6793.4|6790.6|6793.4|6790.6|0
1615864680000|2021-03-16 03:18:00|6793.2|6790.4|6793.2|6790.4|6793.2|6790.4|6793.2|6790.4|0
1615864690000|2021-03-16 03:18:10|6793|6790.2|6792.7|6789.9|6793|6790.2|6792.7|6789.9|0
1615864700000|2021-03-16 03:18:20|6793.2|6790.4|6793.2|6790.4|6793.2|6790.4|6793.2|6790.4|1
1615864720000|2021-03-16 03:18:40|6792.7|6789.9|6792.7|6789.9|6792.7|6789.9|6792.7|6789.9|0
1615864730000|2021-03-16 03:18:50|6792.9|6790.1|6793.2|6790.4|6793.2|6790.4|6792.9|6790.1|0
1615864760000|2021-03-16 03:19:20|6793.6|6790.8|6793.9|6791.1|6793.9|6791.1|6793.2|6790.4|0
1615864780000|2021-03-16 03:19:40|6794.1|6791.3|6794.2|6791.4|6794.2|6791.4|6794.1|6791.3|1
1615864790000|2021-03-16 03:19:50|6794.4|6791.6|6794.2|6791.4|6794.4|6791.6|6794.2|6791.4|0
1615864800000|2021-03-16 03:20:00|6794.4|6791.6|6794.2|6791.4|6794.4|6791.6|6794.2|6791.4|0
1615864840000|2021-03-16 03:20:40|6794.4|6791.6|6794.4|6791.6|6794.4|6791.6|6794.4|6791.6|1
1615864850000|2021-03-16 03:20:50|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|0
1615864860000|2021-03-16 03:21:00|||||||||1
1615864870000|2021-03-16 03:21:10|6794.4|6791.6|6794.4|6791.6|6794.4|6791.6|6794.4|6791.6|0
1615864890000|2021-03-16 03:21:30|6794.2|6791.4|6793.2|6790.4|6794.2|6791.4|6793.2|6790.4|3
1615864900000|2021-03-16 03:21:40|6792.9|6790.1|6793.2|6790.4|6793.2|6790.4|6792.9|6790.1|2
1615864910000|2021-03-16 03:21:50|6793|6790.2|6792.9|6790.1|6793|6790.2|6792.7|6789.9|0
1615864920000|2021-03-16 03:22:00|6793.2|6790.4|6791.9|6789.1|6793.2|6790.4|6791.9|6789.1|15
1615864940000|2021-03-16 03:22:20|||||||||1
1615864960000|2021-03-16 03:22:40|6792.6|6789.8|6791.9|6789.1|6792.6|6789.8|6791.9|6789.1|5
1615864970000|2021-03-16 03:22:50|6792.4|6789.6|6792.1|6789.3|6792.9|6790.1|6792.1|6789.3|2
1615864980000|2021-03-16 03:23:00|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|1
1615865000000|2021-03-16 03:23:20|6793.6|6790.8|6792.9|6790.1|6793.6|6790.8|6792.9|6790.1|0
1615865010000|2021-03-16 03:23:30|6793.2|6790.4|6792.2|6789.4|6793.6|6790.8|6792.2|6789.4|21
1615865030000|2021-03-16 03:23:50|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|6792.2|6789.4|4
1615865040000|2021-03-16 03:24:00|6791.9|6789.1|6792.9|6790.1|6792.9|6790.1|6791.9|6789.1|1
1615865050000|2021-03-16 03:24:10|6792.5|6789.7|6791.9|6789.1|6792.5|6789.7|6791.9|6789.1|0
1615865070000|2021-03-16 03:24:30|6791.6|6788.8|6791.6|6788.8|6791.6|6788.8|6791.6|6788.8|0
1615865080000|2021-03-16 03:24:40|6792.4|6789.6|6792.9|6790.1|6792.9|6790.1|6792.4|6789.6|0
1615865100000|2021-03-16 03:25:00|6792.5|6789.7|6793.4|6790.6|6793.4|6790.6|6791.9|6789|1
1615865110000|2021-03-16 03:25:10|6793.6|6790.8|6793.6|6790.8|6793.6|6790.8|6793.6|6790.8|0
1615865120000|2021-03-16 03:25:20|6794.8|6792|6795.2|6792.4|6795.2|6792.4|6794.8|6792|5
1615865130000|2021-03-16 03:25:30|||||||||3
1615865160000|2021-03-16 03:26:00|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|1
1615865170000|2021-03-16 03:26:10|||||||||1
1615865180000|2021-03-16 03:26:20|6796.4|6793.6|6797.6|6794.8|6797.6|6794.8|6796.4|6793.6|9
1615865200000|2021-03-16 03:26:40|6797.4|6794.6|6797.1|6794.3|6797.4|6794.6|6797.1|6794.3|0
1615865210000|2021-03-16 03:26:50|6796.4|6793.6|6797.1|6794.3|6797.1|6794.3|6796.4|6793.6|14
1615865230000|2021-03-16 03:27:10|6797.4|6794.6|6796.9|6794.1|6797.4|6794.6|6796.9|6794.1|4
1615865280000|2021-03-16 03:28:00|6796.6|6793.8|6797.6|6794.8|6797.6|6794.8|6796.6|6793.8|4
1615865290000|2021-03-16 03:28:10|||||||||3
1615865330000|2021-03-16 03:28:50|6797.8|6795|6797.9|6795.1|6799|6795.8|6797.8|6795|10
1615865340000|2021-03-16 03:29:00|6798.2|6795.4|6798.9|6796.1|6800.6|6797.8|6798.2|6795.4|56
1615865350000|2021-03-16 03:29:10|6799.2|6796.4|6799.4|6796.6|6799.6|6796.8|6798.6|6795.8|54
1615865380000|2021-03-16 03:29:40|6799.2|6796.4|6799.2|6796.4|6799.2|6796.4|6799.2|6796.4|1
1615865400000|2021-03-16 03:30:00|6798.9|6796.1|6798.4|6795.6|6798.9|6796.1|6798.4|6795.6|0
1615865410000|2021-03-16 03:30:10|6797.8|6795|6796.9|6794.1|6798|6795|6796.9|6794|8
1615865440000|2021-03-16 03:30:40|6796.7|6793.9|6794.2|6791.4|6796.7|6793.9|6793.7|6790.9|287
1615865450000|2021-03-16 03:30:50|6794.5|6791.7|6796.2|6793.4|6796.2|6793.4|6794.5|6791.7|5
1615865460000|2021-03-16 03:31:00|6796.5|6793.7|6795.2|6792.4|6796.5|6793.7|6795|6792.2|0
1615865470000|2021-03-16 03:31:10|6795.8|6793|6796.5|6793.7|6796.5|6793.7|6795.8|6793|3
1615865520000|2021-03-16 03:32:00|6796.3|6793.5|6796.2|6793.4|6796.3|6793.5|6796|6793.2|0
1615865530000|2021-03-16 03:32:10|6796.5|6793.7|6796.5|6793.7|6796.5|6793.7|6796.5|6793.7|0
1615865540000|2021-03-16 03:32:20|6797|6794.2|6797.5|6794.7|6797.5|6794.7|6797|6794.2|0
1615865550000|2021-03-16 03:32:30|6797|6794.2|6796.8|6794|6797.2|6794.4|6796.8|6794|0
1615865560000|2021-03-16 03:32:40|6796.5|6793.7|6796.5|6793.7|6797.5|6794.7|6796.5|6793.7|4
1615865570000|2021-03-16 03:32:50|6796.3|6793.5|6796.3|6793.5|6796.3|6793.5|6796.3|6793.5|0
1615865580000|2021-03-16 03:33:00|6796|6793.2|6795.8|6793|6796|6793.2|6795.8|6793|0
1615865600000|2021-03-16 03:33:20|6793.8|6791|6793.8|6791|6793.8|6791|6793.8|6791|23
1615865610000|2021-03-16 03:33:30|6794.5|6791.7|6794|6791.2|6794.5|6791.7|6794|6791.2|14
1615865620000|2021-03-16 03:33:40|6793.8|6791|6793.8|6791|6793.8|6791|6793.8|6791|0
1615865630000|2021-03-16 03:33:50|6794.6|6790.6|6794.5|6791.7|6794.6|6791.7|6794.5|6790.6|0
1615865640000|2021-03-16 03:34:00|6794|6791.2|6794.5|6791.7|6794.5|6791.7|6794|6791.2|1
1615865650000|2021-03-16 03:34:10|6794|6791.2|6794.5|6791.7|6794.5|6791.7|6794|6791.2|0
1615865680000|2021-03-16 03:34:40|6793.8|6791|6794.5|6791.7|6794.5|6791.7|6793.8|6791|0
1615865710000|2021-03-16 03:35:10|6795.5|6792.7|6795.5|6792.7|6795.5|6792.7|6795.5|6792.7|0
1615865740000|2021-03-16 03:35:40|6795|6792.2|6795.2|6792.4|6795.2|6792.4|6795|6792.2|0
1615865760000|2021-03-16 03:36:00|6795.5|6792.7|6796|6793.2|6796|6793.2|6795.5|6792.7|0
1615865770000|2021-03-16 03:36:10|6796.5|6793.7|6796.5|6793.7|6796.5|6793.7|6796.5|6793.7|1
1615865780000|2021-03-16 03:36:20|6797|6794.2|6797|6794.2|6797|6794.2|6797|6794.2|0
1615865790000|2021-03-16 03:36:30|6797.2|6794.4|6797.2|6794.4|6797.2|6794.4|6797.2|6794.4|2
1615865800000|2021-03-16 03:36:40|6797.3|6794.5|6797|6794.2|6797.3|6794.5|6797|6794.2|0
1615865810000|2021-03-16 03:36:50|6797.5|6794.7|6797.5|6794.7|6797.5|6794.7|6797.5|6794.7|1
1615865820000|2021-03-16 03:37:00|6799.7|6796.9|6802|6799.2|6802|6799.2|6799.7|6796.9|41
1615865830000|2021-03-16 03:37:10|6802.2|6799.4|6802.9|6800.1|6803.3|6800.4|6802.2|6799.3|3
1615865850000|2021-03-16 03:37:30|6803.2|6800.4|6803|6800.2|6804|6801.2|6803|6800.2|1
1615865860000|2021-03-16 03:37:40|6802.2|6799.4|6801.5|6798.7|6802.3|6799.4|6801.5|6798.3|0
1615865870000|2021-03-16 03:37:50|6802|6799.2|6802.2|6799.4|6802.2|6799.4|6802|6799.2|0
1615865890000|2021-03-16 03:38:10|6802.3|6798.3|6801.5|6798.7|6802.3|6798.7|6801.5|6798.3|0
1615865900000|2021-03-16 03:38:20|6802.3|6798.3|6801.5|6798.7|6802.3|6798.7|6801.5|6798.3|0
1615865910000|2021-03-16 03:38:30|6802|6799.2|6802.2|6799.4|6802.3|6799.4|6802|6798.3|0
1615865930000|2021-03-16 03:38:50|6802.3|6798.3|6802.1|6798.1|6802.3|6798.7|6801.5|6798.1|3
1615865940000|2021-03-16 03:39:00|6802.3|6798.3|6801.9|6799.1|6802.3|6799.1|6801.9|6798.3|0
1615865950000|2021-03-16 03:39:10|6802.2|6799.4|6802.2|6799.4|6802.2|6799.4|6802.2|6799.4|0
1615865960000|2021-03-16 03:39:20|6801.5|6798.7|6802.2|6799.4|6802.2|6799.4|6801.5|6798.7|0
1615865980000|2021-03-16 03:39:40|6801.8|6799|6801.8|6799|6801.8|6799|6801.8|6799|0
1615865990000|2021-03-16 03:39:50|6802.2|6799.4|6802.2|6799.4|6802.2|6799.4|6802.2|6799.4|0
1615866000000|2021-03-16 03:40:00|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|2
1615866030000|2021-03-16 03:40:30|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|0
1615866040000|2021-03-16 03:40:40|6800.8|6798|6800.5|6797.7|6800.8|6798|6800.5|6797.7|0
1615866060000|2021-03-16 03:41:00|6801.2|6798.4|6800.5|6797.7|6801.2|6798.4|6800.5|6797.7|0
1615866080000|2021-03-16 03:41:20|6800.9|6798.1|6801.2|6798.4|6801.2|6798.4|6800.9|6798.1|0
1615866090000|2021-03-16 03:41:30|6800.8|6798|6800|6797.2|6800.8|6798|6800|6797.2|3
1615866100000|2021-03-16 03:41:40|6800.2|6797.4|6800.2|6797.4|6800.2|6797.4|6800.2|6797.4|0
1615866110000|2021-03-16 03:41:50|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|3
1615866120000|2021-03-16 03:42:00|6801.7|6798.9|6802.2|6799.4|6802.2|6799.4|6801.7|6798.9|0
1615866130000|2021-03-16 03:42:10|6802.1|6799.3|6802.2|6799.4|6802.2|6799.4|6801.5|6798.7|0
1615866140000|2021-03-16 03:42:20|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|0
1615866150000|2021-03-16 03:42:30|6802.2|6799.4|6802.2|6799.4|6802.2|6799.4|6802.2|6799.4|0
1615866160000|2021-03-16 03:42:40|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|0
1615866170000|2021-03-16 03:42:50|6802.2|6799.4|6802.2|6799.4|6802.2|6799.4|6802.2|6799.4|5
1615866180000|2021-03-16 03:43:00|||||||||1
1615866190000|2021-03-16 03:43:10|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|0
1615866210000|2021-03-16 03:43:30|6801.3|6798.5|6801.2|6798.4|6801.3|6798.5|6800.7|6797.9|0
1615866220000|2021-03-16 03:43:40|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|0
1615866240000|2021-03-16 03:44:00|6801.9|6799.1|6802.2|6799.4|6802.2|6799.4|6801.9|6799.1|0
1615866250000|2021-03-16 03:44:10|6802|6799.2|6802|6799.2|6802.2|6799.4|6801.5|6798.7|0
1615866260000|2021-03-16 03:44:20|6802.2|6799.4|6802.2|6799.4|6802.2|6799.4|6802|6799.2|1
1615866290000|2021-03-16 03:44:50|6802.4|6799.6|6802.7|6799.9|6802.7|6799.9|6802.4|6799.6|0
1615866330000|2021-03-16 03:45:30|6802.2|6799.4|6801.8|6799|6802.2|6799.4|6801.8|6799|1
1615866340000|2021-03-16 03:45:40|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|0
1615866360000|2021-03-16 03:46:00|6801.2|6798.4|6800.5|6797.7|6801.2|6798.4|6800.5|6797.7|0
1615866370000|2021-03-16 03:46:10|6801|6798.2|6801.5|6798.7|6801.5|6798.7|6801|6798.2|0
1615866400000|2021-03-16 03:46:40|6801.7|6798.9|6802|6799.2|6802|6799.2|6801.7|6798.9|0
1615866420000|2021-03-16 03:47:00|6801.2|6798.4|6802.2|6799.4|6802.2|6799.4|6801.2|6798.4|1
1615866430000|2021-03-16 03:47:10|6802|6799.2|6802.6|6799.8|6802.6|6799.8|6802|6799.2|11
1615866440000|2021-03-16 03:47:20|6803|6800.2|6803|6800.2|6803|6800.2|6803|6800.2|1
1615866450000|2021-03-16 03:47:30|6803.2|6800.4|6803.2|6800.4|6803.2|6800.4|6803|6800.2|0
1615866460000|2021-03-16 03:47:40|6803|6800.2|6803.2|6800.4|6803.2|6800.4|6803|6800.2|0
1615866470000|2021-03-16 03:47:50|6803|6800.2|6803.2|6800.4|6803.2|6800.4|6803|6800.2|0
1615866480000|2021-03-16 03:48:00|6803|6800.2|6803|6800.2|6803|6800.2|6803|6800.2|0
1615866490000|2021-03-16 03:48:10|6803.2|6800.4|6803|6800.2|6803.2|6800.4|6803|6800.2|0
1615866500000|2021-03-16 03:48:20|6803.2|6800.4|6802.5|6799.7|6803.3|6800.4|6802.5|6799.3|1
1615866570000|2021-03-16 03:49:30|6802.7|6799.9|6802.5|6799.7|6803|6800.2|6802.5|6799.7|1
1615866620000|2021-03-16 03:50:20|6802|6799.2|6801.5|6798.7|6802|6799.2|6801|6798.2|1
1615866630000|2021-03-16 03:50:30|6801|6798.2|6800.5|6797.7|6801.9|6798.2|6800.5|6797.7|3
1615866650000|2021-03-16 03:50:50|6800|6797.2|6800|6797.2|6800|6797.2|6800|6797.2|0
1615866660000|2021-03-16 03:51:00|6800.2|6797.4|6800.2|6797.4|6800.2|6797.4|6800.2|6797.4|0
1615866670000|2021-03-16 03:51:10|6800.5|6797.7|6800.5|6797.7|6800.5|6797.7|6800.5|6797.7|0
1615866720000|2021-03-16 03:52:00|6800.9|6798.1|6801.8|6799|6802.2|6799.4|6800.9|6798.1|12
1615866730000|2021-03-16 03:52:10|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|0
1615866760000|2021-03-16 03:52:40|6802|6799.2|6801.5|6798.7|6802|6799.2|6801.5|6798.7|3
1615866770000|2021-03-16 03:52:50|6800.5|6797.7|6800.5|6797.7|6800.5|6797.7|6800|6797.2|102
1615866790000|2021-03-16 03:53:10|6800.8|6798|6801.2|6798.4|6801.2|6798.4|6800.8|6798|82
1615866800000|2021-03-16 03:53:20|6801|6798.2|6801|6798.2|6801|6798.2|6801|6798.2|0
1615866810000|2021-03-16 03:53:30|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|0
1615866820000|2021-03-16 03:53:40|6801.5|6798.7|6802|6799.2|6802|6799.2|6801.5|6798.7|0
1615866830000|2021-03-16 03:53:50|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|1
1615866850000|2021-03-16 03:54:10|6801|6798.2|6801|6798.2|6801|6798.2|6800.5|6797.7|0
1615866860000|2021-03-16 03:54:20|6800.5|6797.7|6801.2|6798.4|6801.2|6798.4|6800.5|6797.7|0
1615866870000|2021-03-16 03:54:30|6801|6798.2|6800|6797.2|6801|6798.2|6800|6797.2|1
1615866890000|2021-03-16 03:54:50|6800.5|6797.7|6801.2|6798.4|6801.2|6798.4|6800.5|6797.7|2
1615866900000|2021-03-16 03:55:00|6801.5|6798.7|6801|6798.2|6801.5|6798.7|6801|6798.2|0
1615866910000|2021-03-16 03:55:10|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|0
1615866920000|2021-03-16 03:55:20|6801|6798.2|6801.2|6798.4|6801.2|6798.4|6801|6798.2|0
1615866930000|2021-03-16 03:55:30|6801|6798.2|6801|6798.2|6801|6798.2|6801|6798.2|0
1615866940000|2021-03-16 03:55:40|6801.2|6798.4|6801|6798.2|6801.2|6798.4|6801|6798.2|0
1615866950000|2021-03-16 03:55:50|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|0
1615866960000|2021-03-16 03:56:00|6800.8|6798|6800.5|6797.7|6800.8|6798|6800.5|6797.7|0
1615866990000|2021-03-16 03:56:30|6800|6797.2|6800|6797.2|6800|6797.2|6800|6797.2|1
1615867010000|2021-03-16 03:56:50|6800.2|6797.4|6800.2|6797.4|6800.2|6797.4|6800.2|6797.4|1
1615867030000|2021-03-16 03:57:10|||||||||1
1615867060000|2021-03-16 03:57:40|||||||||1
1615867070000|2021-03-16 03:57:50|6801.5|6798.7|6802.5|6799.7|6803.2|6800.4|6801.5|6798.7|18
1615867090000|2021-03-16 03:58:10|6803|6800.2|6803.2|6800.4|6803.2|6800.4|6803|6800.2|0
1615867100000|2021-03-16 03:58:20|6803|6800.2|6803.2|6800.4|6803.2|6800.4|6803|6800.2|0
1615867110000|2021-03-16 03:58:30|6803|6800.2|6803|6800.2|6803|6800.2|6803|6800.2|1
1615867120000|2021-03-16 03:58:40|6802.7|6799.9|6802.5|6799.7|6802.7|6799.9|6802.5|6799.7|0
1615867160000|2021-03-16 03:59:20|6802|6799.2|6802|6799.2|6802|6799.2|6802|6799.2|0
1615867170000|2021-03-16 03:59:30|6801.7|6798.9|6802.2|6799.4|6802.2|6799.4|6801.7|6798.9|0
1615867180000|2021-03-16 03:59:40|6802|6799.2|6802.2|6799.4|6802.2|6799.4|6802|6799.2|0
1615867190000|2021-03-16 03:59:50|6802|6799.2|6801.5|6798.7|6802|6799.2|6801.5|6798.7|0
1615867200000|2021-03-16 04:00:00|6800.7|6797.9|6800.5|6797.7|6800.7|6797.9|6800|6797.2|4
1615867210000|2021-03-16 04:00:10|6800.7|6797.9|6801.5|6798.7|6801.5|6798.7|6800.7|6797.9|9
1615867220000|2021-03-16 04:00:20|6801.2|6798.4|6801.5|6798.7|6802|6799.2|6801.2|6798.4|8
1615867230000|2021-03-16 04:00:30|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|0
1615867240000|2021-03-16 04:00:40|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|6800.7|6797.9|4
1615867250000|2021-03-16 04:00:50|||||||||2
1615867260000|2021-03-16 04:01:00|6801|6798.2|6801.5|6798.7|6801.5|6798.7|6801|6798.2|0
1615867270000|2021-03-16 04:01:10|||||||||1
1615867280000|2021-03-16 04:01:20|6801|6798.2|6801.2|6798.4|6801.2|6798.4|6801|6798.2|0
1615867290000|2021-03-16 04:01:30|6801.5|6798.7|6801.2|6798.4|6801.5|6798.7|6801.2|6798.4|1
1615867300000|2021-03-16 04:01:40|6800.7|6797.9|6800.7|6797.9|6800.7|6797.9|6800.7|6797.9|1
1615867310000|2021-03-16 04:01:50|6801|6798.2|6803.5|6800.7|6803.5|6800.7|6801|6798.2|7
1615867320000|2021-03-16 04:02:00|6803|6800.2|6805|6802.2|6805|6802.2|6803|6800.2|3
1615867330000|2021-03-16 04:02:10|6804.7|6801.9|6804.7|6801.9|6804.7|6801.9|6804.7|6801.9|2
1615867360000|2021-03-16 04:02:40|6804.2|6801.4|6803.7|6800.9|6804.2|6801.4|6803.7|6800.9|0
1615867370000|2021-03-16 04:02:50|6803|6800.2|6802.7|6799.9|6803|6800.2|6802.7|6799.9|4
1615867380000|2021-03-16 04:03:00|6802|6799.2|6801.7|6798.9|6802|6799.2|6801.7|6798.9|2
1615867390000|2021-03-16 04:03:10|6802|6799.2|6802|6799.2|6802|6799.2|6801.7|6798.9|4
1615867400000|2021-03-16 04:03:20|6801.7|6798.9|6801.7|6798.9|6802|6799.2|6801.7|6798.9|2
1615867410000|2021-03-16 04:03:30|6802.3|6799.5|6803.2|6800.4|6803.2|6800.4|6802.3|6799.5|1
1615867420000|2021-03-16 04:03:40|6803.5|6800.7|6803.5|6800.7|6803.5|6800.7|6803.5|6800.7|1
1615867440000|2021-03-16 04:04:00|6803.2|6800.4|6802.5|6799.7|6803.2|6800.4|6802.5|6799.7|2
1615867450000|2021-03-16 04:04:10|6802.7|6799.9|6802.7|6799.9|6802.7|6799.9|6802.7|6799.9|0
1615867460000|2021-03-16 04:04:20|6803|6800.2|6803|6800.2|6803.2|6800.4|6803|6800.2|0
1615867470000|2021-03-16 04:04:30|6803.2|6800.4|6803.7|6800.9|6804.2|6801.4|6803.2|6800.4|1
1615867480000|2021-03-16 04:04:40|||||||||1
1615867510000|2021-03-16 04:05:10|6804.2|6801.4|6804.7|6801.9|6804.7|6801.9|6804.2|6801.4|1
1615867530000|2021-03-16 04:05:30|6804.5|6801.7|6804.7|6801.9|6804.7|6801.9|6804.5|6801.7|0
1615867590000|2021-03-16 04:06:30|6804.9|6802.1|6804.9|6802.1|6804.9|6802.1|6804.9|6802.1|0
1615867600000|2021-03-16 04:06:40|6804.7|6801.9|6804.7|6801.9|6804.7|6801.9|6804.7|6801.9|2
1615867610000|2021-03-16 04:06:50|6804.9|6802.1|6805.2|6802.4|6805.2|6802.4|6804.9|6802.1|5
1615867620000|2021-03-16 04:07:00|6804.9|6802.1|6805.4|6802.6|6805.4|6802.6|6804.9|6802.1|1
1615867630000|2021-03-16 04:07:10|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|0
1615867640000|2021-03-16 04:07:20|6805.5|6802.7|6805.2|6802.4|6805.7|6802.9|6805.2|6802.4|0
1615867670000|2021-03-16 04:07:50|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|1
1615867680000|2021-03-16 04:08:00|6805.5|6802.7|6805.7|6802.9|6805.7|6802.9|6805.2|6802.4|0
1615867690000|2021-03-16 04:08:10|6805.2|6802.4|6805.9|6803.1|6805.9|6803.1|6805.2|6802.4|1
1615867720000|2021-03-16 04:08:40|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|2
1615867750000|2021-03-16 04:09:10|6805.9|6803.1|6806.9|6804.1|6806.9|6804.1|6805.9|6803.1|45
1615867760000|2021-03-16 04:09:20|6807.2|6804.4|6806.7|6803.9|6807.2|6804.4|6806.7|6803.9|18
1615867780000|2021-03-16 04:09:40|6806.4|6803.6|6806.2|6803.4|6806.7|6803.9|6806.2|6803.4|2
1615867790000|2021-03-16 04:09:50|6806.4|6803.6|6806.7|6803.9|6806.7|6803.9|6806.4|6803.6|0
1615867800000|2021-03-16 04:10:00|6806.2|6803.4|6806.9|6804.1|6806.9|6804.1|6806.2|6803.4|0
1615867810000|2021-03-16 04:10:10|6807.4|6804.6|6806.9|6804.1|6807.4|6804.6|6806.9|6804.1|1
1615867840000|2021-03-16 04:10:40|6806.7|6803.9|6806.7|6803.9|6806.7|6803.9|6806.7|6803.9|1
1615867890000|2021-03-16 04:11:30|6806.9|6804.1|6806.9|6804.1|6806.9|6804.1|6806.9|6804.1|0
1615867900000|2021-03-16 04:11:40|6806.7|6803.9|6806.7|6803.9|6806.7|6803.9|6806.7|6803.9|1
1615867920000|2021-03-16 04:12:00|6806.4|6803.6|6805.4|6802.6|6806.4|6803.6|6805.4|6802.6|1
1615867930000|2021-03-16 04:12:10|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|0
1615867950000|2021-03-16 04:12:30|6806.2|6803.4|6806.9|6804.1|6806.9|6804.1|6806.2|6803.4|9
1615867960000|2021-03-16 04:12:40|6806.7|6803.9|6806.7|6803.9|6806.7|6803.9|6806.7|6803.9|0
1615867980000|2021-03-16 04:13:00|6807.4|6804.6|6807.4|6804.6|6807.4|6804.6|6807.4|6804.6|2
1615868010000|2021-03-16 04:13:30|6806.7|6803.9|6806.7|6803.9|6806.9|6804.1|6806.7|6803.9|0
1615868020000|2021-03-16 04:13:40|||||||||3
1615868030000|2021-03-16 04:13:50|||||||||1
1615868050000|2021-03-16 04:14:10|6806.1|6803.3|6805.7|6802.9|6806.1|6803.3|6805.7|6802.9|3
1615868070000|2021-03-16 04:14:30|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|0
1615868080000|2021-03-16 04:14:40|||||||||1
1615868100000|2021-03-16 04:15:00|||||||||1
1615868200000|2021-03-16 04:16:40|6805.2|6802.4|6805.1|6802.3|6805.2|6802.4|6804.9|6802.1|2
1615868210000|2021-03-16 04:16:50|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|1
1615868240000|2021-03-16 04:17:20|6805.1|6802.3|6804.9|6802.1|6805.2|6802.4|6804.9|6802.1|1
1615868250000|2021-03-16 04:17:30|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|6
1615868260000|2021-03-16 04:17:40|||||||||2
1615868310000|2021-03-16 04:18:30|6805.6|6802.8|6805.4|6802.6|6805.6|6802.8|6805.4|6802.6|2
1615868350000|2021-03-16 04:19:10|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|0
1615868380000|2021-03-16 04:19:40|6805.4|6802.6|6805.7|6802.9|6805.7|6802.9|6805.4|6802.6|4
1615868430000|2021-03-16 04:20:30|6804.7|6801.9|6803.7|6800.9|6804.7|6801.9|6803.7|6800.9|11
1615868440000|2021-03-16 04:20:40|6803.4|6800.6|6803.4|6800.6|6803.4|6800.6|6803.4|6800.6|0
1615868460000|2021-03-16 04:21:00|6802.9|6800.1|6802.9|6800.1|6802.9|6800.1|6802.9|6800.1|0
1615868470000|2021-03-16 04:21:10|6803.4|6800.6|6802.7|6799.9|6803.4|6800.6|6802.7|6799.9|5
1615868480000|2021-03-16 04:21:20|6802.2|6799.4|6801.7|6798.9|6802.2|6799.4|6801.7|6798.9|1
1615868490000|2021-03-16 04:21:30|6801.4|6798.6|6800.4|6797.6|6801.4|6798.6|6799.9|6797.1|0
1615868500000|2021-03-16 04:21:40|6800.2|6797.4|6799.9|6797.1|6800.2|6797.4|6799.9|6797.1|0
1615868520000|2021-03-16 04:22:00|||||||||11
1615868530000|2021-03-16 04:22:10|||||||||2
1615868580000|2021-03-16 04:23:00|||||||||3
1615868600000|2021-03-16 04:23:20|||||||||2
1615868610000|2021-03-16 04:23:30|6799.7|6796.9|6799.7|6796.9|6799.7|6796.9|6799.7|6796.9|3
1615868630000|2021-03-16 04:23:50|||||||||1
1615868700000|2021-03-16 04:25:00|6799.5|6796.7|6799.7|6796.9|6799.9|6797.1|6799.4|6796.6|1
1615868720000|2021-03-16 04:25:20|6800.2|6797.4|6803.3|6800.5|6803.8|6800.8|6800.2|6797.4|16
1615868730000|2021-03-16 04:25:30|6803.1|6800.3|6803.1|6800.3|6803.1|6800.3|6803.1|6800.3|1
1615868740000|2021-03-16 04:25:40|6803.4|6800.6|6803.4|6800.6|6803.4|6800.6|6803.4|6800.6|0
1615868750000|2021-03-16 04:25:50|6803.6|6800.8|6803.4|6800.6|6803.6|6800.8|6803.4|6800.6|2
1615868760000|2021-03-16 04:26:00|6803.2|6800.4|6802.9|6800.1|6803.2|6800.4|6802.9|6800.1|0
1615868790000|2021-03-16 04:26:30|6802.6|6799.8|6803.1|6800.3|6803.1|6800.3|6802.2|6799.4|4
1615868800000|2021-03-16 04:26:40|6803.2|6800.4|6802.9|6800.1|6803.2|6800.4|6802.9|6800.1|0
1615868850000|2021-03-16 04:27:30|||||||||1
1615868870000|2021-03-16 04:27:50|||||||||1
1615868930000|2021-03-16 04:28:50|6802.7|6799.9|6802.4|6799.6|6802.7|6799.9|6802.2|6799.4|2
1615868940000|2021-03-16 04:29:00|6802.7|6799.9|6802.2|6799.4|6802.7|6799.9|6802.2|6799.4|0
1615868950000|2021-03-16 04:29:10|6801.9|6799.1|6801.9|6799.1|6801.9|6799.1|6801.9|6799.1|0
1615868960000|2021-03-16 04:29:20|6802.7|6799.9|6802.9|6800.1|6802.9|6800.1|6802.7|6799.9|0
1615869010000|2021-03-16 04:30:10|||||||||1
1615869020000|2021-03-16 04:30:20|6803.1|6800.3|6803.4|6800.6|6803.4|6800.6|6803.1|6800.3|3
1615869040000|2021-03-16 04:30:40|||||||||2
1615869050000|2021-03-16 04:30:50|6803.2|6800.4|6803.4|6800.6|6803.4|6800.6|6802.9|6800.1|0
1615869060000|2021-03-16 04:31:00|6803.2|6800.4|6803.4|6800.6|6803.4|6800.6|6802.9|6800.1|1
1615869130000|2021-03-16 04:32:10|6803.7|6800.9|6805.1|6802.3|6805.1|6802.3|6803.7|6800.9|3
1615869140000|2021-03-16 04:32:20|6805.5|6802.7|6805.4|6802.6|6805.5|6802.7|6805.2|6802.4|1
1615869160000|2021-03-16 04:32:40|6806.1|6803.3|6807.1|6804.3|6807.1|6804.3|6806.1|6803.3|12
1615869170000|2021-03-16 04:32:50|6806.9|6804.1|6806.9|6804.1|6806.9|6804.1|6806.9|6804.1|0
1615869210000|2021-03-16 04:33:30|6807.1|6804.3|6806.9|6804.1|6807.1|6804.3|6806.9|6804.1|1
1615869220000|2021-03-16 04:33:40|6807.1|6804.3|6807.1|6804.3|6807.1|6804.3|6807.1|6804.3|0
1615869240000|2021-03-16 04:34:00|6807.4|6804.6|6806.7|6803.9|6807.9|6805.1|6806.7|6803.9|2
1615869250000|2021-03-16 04:34:10|6806.9|6804.1|6807.4|6804.6|6807.4|6804.6|6806.9|6804.1|1
1615869260000|2021-03-16 04:34:20|6808.9|6806.1|6809.9|6807.1|6809.9|6807.1|6808.9|6806.1|55
1615869270000|2021-03-16 04:34:30|6809.4|6806.6|6809.4|6806.6|6809.4|6806.6|6808.7|6805.9|4
1615869280000|2021-03-16 04:34:40|6809.9|6807.1|6809.7|6806.9|6809.9|6807.1|6809.7|6806.9|0
1615869300000|2021-03-16 04:35:00|6809.4|6806.6|6809.9|6807.1|6809.9|6807.1|6809.4|6806.6|0
1615869310000|2021-03-16 04:35:10|6809.7|6806.9|6810.4|6807.6|6810.4|6807.6|6809.7|6806.9|6
1615869320000|2021-03-16 04:35:20|6809.9|6807.1|6809.7|6806.9|6809.9|6807.1|6809.7|6806.9|0
1615869330000|2021-03-16 04:35:30|6809.9|6807.1|6809.9|6807.1|6809.9|6807.1|6809.9|6807.1|0
1615869340000|2021-03-16 04:35:40|6809.7|6806.9|6810.4|6807.6|6810.4|6807.6|6809.7|6806.9|0
1615869370000|2021-03-16 04:36:10|6811.6|6808.8|6812.1|6809.3|6812.1|6809.3|6811.6|6808.8|18
1615869380000|2021-03-16 04:36:20|6813.4|6810.6|6812.1|6809.3|6813.4|6810.6|6812.1|6809.3|11
1615869400000|2021-03-16 04:36:40|6811.9|6809.1|6811.9|6809.1|6811.9|6809.1|6811.9|6809.1|0
1615869410000|2021-03-16 04:36:50|||||||||1
1615869420000|2021-03-16 04:37:00|6810.7|6807.9|6810.7|6807.9|6810.7|6807.9|6810.7|6807.9|13
1615869430000|2021-03-16 04:37:10|6810.9|6808.1|6810.9|6808.1|6810.9|6808.1|6810.9|6808.1|0
1615869460000|2021-03-16 04:37:40|6810.1|6807.3|6809.7|6806.9|6810.1|6807.3|6809.7|6806.9|2
1615869470000|2021-03-16 04:37:50|6809.9|6807.1|6810.1|6807.3|6810.5|6807.3|6809.7|6806.3|1
1615869520000|2021-03-16 04:38:40|6809.9|6807.1|6808.7|6805.9|6809.9|6807.1|6808.7|6805.9|1
1615869530000|2021-03-16 04:38:50|6808.4|6805.6|6808.1|6805.3|6808.4|6805.6|6808.1|6805.3|2
1615869540000|2021-03-16 04:39:00|6808.4|6805.6|6807.1|6804.3|6808.4|6805.6|6807.1|6804.3|6
1615869560000|2021-03-16 04:39:20|||||||||1
1615869570000|2021-03-16 04:39:30|||||||||1
1615869590000|2021-03-16 04:39:50|6806.9|6804.1|6806.9|6804.1|6806.9|6804.1|6806.9|6804.1|0
1615869600000|2021-03-16 04:40:00|6807.1|6804.3|6807.1|6804.3|6807.5|6804.3|6806.9|6803.5|5
1615869640000|2021-03-16 04:40:40|6807.6|6804.8|6807.9|6805.1|6807.9|6805.1|6807.6|6804.8|1
1615869650000|2021-03-16 04:40:50|||||||||1
1615869700000|2021-03-16 04:41:40|6807.6|6804.8|6807.4|6804.6|6807.6|6804.8|6807.4|6804.6|1
1615869710000|2021-03-16 04:41:50|6806.9|6804.1|6806.7|6803.9|6806.9|6804.1|6806.7|6803.9|0
1615869720000|2021-03-16 04:42:00|6807.1|6804.3|6806.9|6804.1|6807.1|6804.3|6806.9|6804.1|0
1615869730000|2021-03-16 04:42:10|6807.6|6804.8|6807.9|6805.1|6807.9|6805.1|6807.6|6804.8|2
1615869780000|2021-03-16 04:43:00|||||||||1
1615869820000|2021-03-16 04:43:40|||||||||1
1615869850000|2021-03-16 04:44:10|6808.6|6805.8|6808.6|6805.8|6808.6|6805.8|6808.6|6805.8|2
1615869860000|2021-03-16 04:44:20|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|1
1615869930000|2021-03-16 04:45:30|6807.9|6805.1|6807.9|6805.1|6807.9|6805.1|6807.9|6805.1|3
1615869950000|2021-03-16 04:45:50|||||||||1
1615869990000|2021-03-16 04:46:30|6807.6|6804.8|6807.6|6804.8|6807.6|6804.8|6807.6|6804.8|1
1615870010000|2021-03-16 04:46:50|||||||||1
1615870020000|2021-03-16 04:47:00|6808.1|6805.3|6807.9|6805.1|6808.1|6805.3|6807.9|6805.1|2
1615870030000|2021-03-16 04:47:10|6807.6|6804.8|6807.6|6804.8|6807.6|6804.8|6807.6|6804.8|0
1615870050000|2021-03-16 04:47:30|6807.9|6805.1|6807.9|6805.1|6807.9|6805.1|6807.9|6805.1|0
1615870060000|2021-03-16 04:47:40|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|2
1615870080000|2021-03-16 04:48:00|6808.3|6805.5|6807.4|6804.6|6808.6|6805.8|6807.4|6804.6|4
1615870100000|2021-03-16 04:48:20|6807.6|6804.8|6807.6|6804.8|6807.6|6804.8|6807.6|6804.8|0
1615870120000|2021-03-16 04:48:40|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|2
1615870140000|2021-03-16 04:49:00|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|0
1615870150000|2021-03-16 04:49:10|6808.7|6805.9|6808.9|6806.1|6808.9|6806.1|6808.7|6805.9|0
1615870160000|2021-03-16 04:49:20|6809.4|6806.6|6810.3|6807.5|6810.3|6807.5|6809.4|6806.6|8
1615870170000|2021-03-16 04:49:30|6810.6|6807.8|6810.6|6807.8|6810.6|6807.8|6810.6|6807.8|0
1615870190000|2021-03-16 04:49:50|6810.1|6807.3|6810.1|6807.3|6810.1|6807.3|6810.1|6807.3|5
1615870210000|2021-03-16 04:50:10|6810.3|6807.5|6810.6|6807.8|6810.6|6807.8|6810.3|6807.5|0
1615870220000|2021-03-16 04:50:20|||||||||5
1615870230000|2021-03-16 04:50:30|6812.1|6809.3|6812.8|6810|6813.3|6810.5|6812.1|6809.3|146
1615870240000|2021-03-16 04:50:40|6812.5|6809.7|6812.5|6809.7|6812.5|6809.7|6812.5|6809.7|0
1615870250000|2021-03-16 04:50:50|||||||||3
1615870270000|2021-03-16 04:51:10|6812.1|6809.3|6812.1|6809.3|6812.1|6809.3|6812.1|6809.3|4
1615870300000|2021-03-16 04:51:40|||||||||1
1615870320000|2021-03-16 04:52:00|6812.9|6808.9|6812.1|6809.3|6812.9|6809.3|6812.1|6808.9|0
1615870330000|2021-03-16 04:52:10|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|0
1615870350000|2021-03-16 04:52:30|6812.1|6809.3|6812.1|6809.3|6812.1|6809.3|6812.1|6809.3|1
1615870360000|2021-03-16 04:52:40|||||||||1
1615870390000|2021-03-16 04:53:10|6812.5|6809.7|6812.5|6809.7|6812.5|6809.7|6812.5|6809.7|13
1615870400000|2021-03-16 04:53:20|6812.1|6809.3|6810.8|6808|6812.1|6809.3|6810.8|6808|15
1615870410000|2021-03-16 04:53:30|6811.6|6807.6|6811|6808.2|6811.6|6808.2|6811|6807.6|0
1615870420000|2021-03-16 04:53:40|6811.3|6808.5|6811.1|6808.3|6811.3|6808.5|6811.1|6808.3|1
1615870450000|2021-03-16 04:54:10|6810.9|6808.1|6810.1|6807.3|6810.9|6808.1|6810.1|6807.3|0
1615870480000|2021-03-16 04:54:40|6809.5|6806.7|6809.5|6806.7|6809.5|6806.7|6809.5|6806.7|1
1615870500000|2021-03-16 04:55:00|6809.3|6806.5|6809.3|6806.5|6809.3|6806.5|6809.3|6806.5|5
1615870520000|2021-03-16 04:55:20|6809.1|6806.3|6806.1|6803.3|6809.1|6806.3|6806.1|6803.3|24
1615870530000|2021-03-16 04:55:30|6806.8|6804|6806.8|6804|6806.8|6804|6806.3|6803.5|2
1615870540000|2021-03-16 04:55:40|6806.6|6803.8|6806.3|6803.5|6806.6|6803.8|6806.3|6803.5|0
1615870560000|2021-03-16 04:56:00|6806.8|6804|6806.3|6803.5|6806.8|6804|6806.3|6803.5|0
1615870570000|2021-03-16 04:56:10|6806.6|6803.8|6807.6|6804.8|6807.6|6804.8|6806.6|6803.8|1
1615870580000|2021-03-16 04:56:20|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|0
1615870620000|2021-03-16 04:57:00|||||||||1
1615870650000|2021-03-16 04:57:30|6807.6|6804.8|6807.6|6804.8|6807.6|6804.8|6807.6|6804.8|0
1615870660000|2021-03-16 04:57:40|6807.3|6804.5|6807.3|6804.5|6807.3|6804.5|6807.3|6804.5|1
1615870670000|2021-03-16 04:57:50|||||||||1
1615870680000|2021-03-16 04:58:00|6807.5|6804.7|6807.3|6804.5|6807.5|6804.7|6807.3|6804.5|0
1615870720000|2021-03-16 04:58:40|6806.7|6803.9|6806.8|6804|6806.8|6804|6806.5|6803.7|1
1615870730000|2021-03-16 04:58:50|||||||||1
1615870770000|2021-03-16 04:59:30|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|1
1615870800000|2021-03-16 05:00:00|6807.8|6805|6808.1|6805.3|6808.1|6805.3|6807.3|6804.5|2
1615870820000|2021-03-16 05:00:20|6808.5|6805.7|6808.8|6806|6808.8|6806|6808.3|6805.5|0
1615870850000|2021-03-16 05:00:50|6808.3|6805.5|6808.5|6805.7|6808.8|6806|6808.3|6805.5|3
1615870860000|2021-03-16 05:01:00|6808.8|6806|6807.3|6804.5|6808.8|6806|6807.3|6804.5|2
1615870880000|2021-03-16 05:01:20|6807.1|6804.3|6806.1|6803.3|6807.1|6804.3|6806.1|6803.3|2
1615870890000|2021-03-16 05:01:30|6805.8|6803|6805.3|6802.5|6805.8|6803|6805.3|6802.5|0
1615870900000|2021-03-16 05:01:40|6805.1|6802.3|6804.1|6801.3|6805.1|6802.3|6804.1|6801.3|0
1615870910000|2021-03-16 05:01:50|6803.3|6800.5|6804.8|6802|6804.8|6802|6803.1|6800.3|4
1615870920000|2021-03-16 05:02:00|6804.6|6801.8|6804.1|6801.3|6804.6|6801.8|6804.1|6801.3|0
1615870930000|2021-03-16 05:02:10|6803.8|6801|6806.8|6804|6806.8|6804|6803.8|6801|5
1615870940000|2021-03-16 05:02:20|6807.3|6804.5|6807.5|6804.7|6807.5|6804.7|6807.3|6804.5|0
1615870950000|2021-03-16 05:02:30|6807.8|6805|6807.3|6804.5|6807.8|6805|6807.3|6804.5|0
1615870960000|2021-03-16 05:02:40|6806.8|6804|6807.1|6804.3|6807.1|6804.3|6806.8|6804|3
1615871020000|2021-03-16 05:03:40|6807.3|6804.5|6807.6|6804.8|6807.6|6804.8|6807.3|6804.5|0
1615871030000|2021-03-16 05:03:50|6807.1|6804.3|6805.8|6803|6807.1|6804.3|6805.8|6803|0
1615871040000|2021-03-16 05:04:00|6806.3|6803.5|6806.3|6803.5|6806.3|6803.5|6806.3|6803.5|0
1615871050000|2021-03-16 05:04:10|6806.6|6803.8|6806.6|6803.8|6806.6|6803.8|6806.6|6803.8|0
1615871060000|2021-03-16 05:04:20|6807.1|6804.3|6806.4|6803.6|6807.1|6804.3|6806.4|6803.6|2
1615871070000|2021-03-16 05:04:30|6805.8|6803|6805.8|6803|6805.8|6803|6805.8|6803|0
1615871080000|2021-03-16 05:04:40|6806.2|6803.4|6806.8|6804|6806.8|6804|6806.2|6803.4|0
1615871110000|2021-03-16 05:05:10|6807.3|6804.5|6807.8|6805|6807.8|6805|6807.3|6804.5|0
1615871120000|2021-03-16 05:05:20|6807.6|6804.8|6807.8|6805|6807.8|6805|6807.3|6804.5|0
1615871180000|2021-03-16 05:06:20|6809.3|6806.5|6808.8|6806|6809.3|6806.5|6808.1|6805.3|1
1615871190000|2021-03-16 05:06:30|6809.1|6806.3|6808.1|6805.3|6809.1|6806.3|6808.1|6805.3|0
1615871200000|2021-03-16 05:06:40|6807.8|6805|6807.8|6805|6807.8|6805|6807.8|6805|0
1615871210000|2021-03-16 05:06:50|6808.3|6805.5|6808.1|6805.3|6808.3|6805.5|6808.1|6805.3|0
1615871220000|2021-03-16 05:07:00|6808.3|6805.5|6807.8|6805|6808.3|6805.5|6807.3|6804.5|3
1615871270000|2021-03-16 05:07:50|6807.3|6804.5|6807.8|6805|6807.8|6805|6807.3|6804.5|0
1615871280000|2021-03-16 05:08:00|6807.3|6804.5|6807.1|6804.3|6807.8|6805|6807.1|6804.3|0
1615871290000|2021-03-16 05:08:10|6807.8|6805|6807.8|6805|6807.8|6805|6807.8|6805|1
1615871340000|2021-03-16 05:09:00|6808.3|6805.5|6808.5|6805.7|6808.5|6805.7|6808.3|6805.5|0
1615871350000|2021-03-16 05:09:10|6808.8|6806|6809.1|6806.3|6809.3|6806.5|6808.8|6806|0
1615871360000|2021-03-16 05:09:20|6808.3|6805.5|6808.8|6806|6808.8|6806|6808.3|6805.5|0
1615871370000|2021-03-16 05:09:30|6809.3|6806.5|6809.3|6806.5|6809.3|6806.5|6809.3|6806.5|0
1615871390000|2021-03-16 05:09:50|6810.1|6807.3|6811.3|6808.5|6811.3|6808.5|6810.1|6807.3|6
1615871400000|2021-03-16 05:10:00|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|0
1615871420000|2021-03-16 05:10:20|6810.4|6807.6|6810.1|6807.3|6810.4|6807.6|6810.1|6807.3|0
1615871430000|2021-03-16 05:10:30|6810.7|6807.9|6811.8|6809|6811.8|6809|6810.7|6807.9|8
1615871470000|2021-03-16 05:11:10|6812.3|6809.5|6811.8|6809|6812.6|6809.8|6811.3|6808.5|3
1615871500000|2021-03-16 05:11:40|6811.6|6808.8|6811.5|6808.7|6811.6|6808.8|6811.3|6808.5|1
1615871520000|2021-03-16 05:12:00|6811.8|6809|6811.8|6809|6811.8|6809|6811.8|6809|0
1615871530000|2021-03-16 05:12:10|||||||||1
1615871550000|2021-03-16 05:12:30|6812.3|6809.5|6812.8|6810|6813.1|6810.3|6812.3|6809.5|4
1615871580000|2021-03-16 05:13:00|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|11
1615871590000|2021-03-16 05:13:10|||||||||1
1615871630000|2021-03-16 05:13:50|6812.1|6809.3|6811.6|6808.8|6812.1|6809.3|6811.3|6808.5|1
1615871640000|2021-03-16 05:14:00|6811.3|6808.5|6810.8|6808|6811.3|6808.5|6810.8|6808|1
1615871650000|2021-03-16 05:14:10|6812.3|6809.5|6811.8|6809|6812.6|6809.8|6811.8|6809|6
1615871700000|2021-03-16 05:15:00|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|0
1615871710000|2021-03-16 05:15:10|6811.3|6808.5|6810.8|6808|6811.3|6808.5|6810.8|6808|8
1615871730000|2021-03-16 05:15:30|6811|6808.2|6811.3|6808.5|6811.3|6808.5|6811|6808.2|0
1615871740000|2021-03-16 05:15:40|6811.5|6808.7|6811.5|6808.7|6811.5|6808.7|6811.5|6808.7|1
1615871750000|2021-03-16 05:15:50|6811.3|6808.5|6810.8|6808|6811.3|6808.5|6810.8|6808|1
1615871760000|2021-03-16 05:16:00|6811|6808.2|6811.3|6808.5|6811.3|6808.5|6811|6808.2|0
1615871770000|2021-03-16 05:16:10|6810.8|6808|6810.8|6808|6810.8|6808|6810.8|6808|1
1615871800000|2021-03-16 05:16:40|6811|6808.2|6810.8|6808|6811.3|6808.5|6810.8|6808|0
1615871810000|2021-03-16 05:16:50|||||||||1
1615871840000|2021-03-16 05:17:20|6811.3|6808.5|6811.3|6808.5|6811.3|6808.5|6811.3|6808.5|0
1615871860000|2021-03-16 05:17:40|6811.7|6808.9|6812.8|6810|6812.8|6810|6811.7|6808.9|1
1615871880000|2021-03-16 05:18:00|6812.5|6809.7|6812.5|6809.7|6812.5|6809.7|6812.5|6809.7|0
1615871890000|2021-03-16 05:18:10|6812.8|6810|6812.3|6809.5|6812.8|6810|6812.3|6809.5|2
1615871900000|2021-03-16 05:18:20|||||||||1
1615871920000|2021-03-16 05:18:40|6812.6|6809.8|6812.6|6809.8|6812.6|6809.8|6812.6|6809.8|11
1615871930000|2021-03-16 05:18:50|||||||||1
1615871950000|2021-03-16 05:19:10|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|0
1615871980000|2021-03-16 05:19:40|6812|6809.2|6811.8|6809|6812|6809.2|6811.8|6809|1
1615872000000|2021-03-16 05:20:00|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|0
1615872010000|2021-03-16 05:20:10|6812.6|6809.8|6811.8|6809|6813.1|6810.3|6811.8|6809|4
1615872020000|2021-03-16 05:20:20|6811.3|6808.5|6811.3|6808.5|6811.3|6808.5|6811.3|6808.5|0
1615872050000|2021-03-16 05:20:50|6811.5|6808.7|6811.3|6808.5|6811.8|6809|6811.3|6808.5|0
1615872060000|2021-03-16 05:21:00|6811.5|6808.7|6811.3|6808.5|6811.8|6809|6811.3|6808.5|1
1615872070000|2021-03-16 05:21:10|6810.8|6808|6810.8|6808|6810.8|6808|6810.8|6808|1
1615872090000|2021-03-16 05:21:30|||||||||1
1615872100000|2021-03-16 05:21:40|6811.3|6808.5|6811.8|6809|6811.8|6809|6811.3|6808.5|0
1615872110000|2021-03-16 05:21:50|6811.3|6808.5|6811.3|6808.5|6811.3|6808.5|6811.3|6808.5|0
1615872120000|2021-03-16 05:22:00|6811.5|6808.7|6812.3|6809.5|6812.3|6809.5|6811.3|6808.5|0
1615872130000|2021-03-16 05:22:10|||||||||2
1615872160000|2021-03-16 05:22:40|6811.3|6808.5|6811.3|6808.5|6811.3|6808.5|6811.3|6808.5|2
1615872170000|2021-03-16 05:22:50|6811.5|6808.7|6811.5|6808.7|6811.5|6808.7|6811.5|6808.7|0
1615872190000|2021-03-16 05:23:10|6811.8|6809|6811.8|6809|6811.8|6809|6811.8|6809|0
1615872230000|2021-03-16 05:23:50|6811.5|6808.7|6811.5|6808.7|6811.5|6808.7|6811.5|6808.7|1
1615872260000|2021-03-16 05:24:20|6812|6809.2|6812|6809.2|6812|6809.2|6812|6809.2|0
1615872270000|2021-03-16 05:24:30|6812.3|6809.5|6812.3|6809.5|6812.5|6809.7|6812.3|6809.5|3
1615872280000|2021-03-16 05:24:40|6813|6810.2|6812.3|6809.5|6813.1|6810.3|6812.3|6809.5|2
1615872300000|2021-03-16 05:25:00|6812.6|6809.8|6812.3|6809.5|6812.8|6810|6812.3|6809.5|3
1615872320000|2021-03-16 05:25:20|6812.5|6809.7|6812.6|6809.8|6812.8|6810|6812.5|6809.7|0
1615872330000|2021-03-16 05:25:30|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|0
1615872350000|2021-03-16 05:25:50|6811.8|6809|6811.8|6809|6811.8|6809|6811.8|6809|2
1615872360000|2021-03-16 05:26:00|6812|6809.2|6812.3|6809.5|6812.3|6809.5|6812|6809.2|0
1615872410000|2021-03-16 05:26:50|6812.8|6810|6812.8|6810|6812.8|6810|6812.8|6810|2
1615872420000|2021-03-16 05:27:00|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|0
1615872430000|2021-03-16 05:27:10|6812.6|6809.8|6812.3|6809.5|6813.1|6810.3|6812.3|6809.5|1
1615872470000|2021-03-16 05:27:50|6812.5|6809.7|6812.6|6809.8|6812.6|6809.8|6812.5|6809.7|3
1615872480000|2021-03-16 05:28:00|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|0
1615872510000|2021-03-16 05:28:30|6812.5|6809.7|6812.3|6809.5|6812.5|6809.7|6812.3|6809.5|2
1615872530000|2021-03-16 05:28:50|6812.6|6809.8|6812.8|6810|6812.8|6810|6812.6|6809.8|5
1615872540000|2021-03-16 05:29:00|6812.5|6809.7|6813.5|6810.7|6813.5|6810.7|6812.5|6809.7|10
1615872550000|2021-03-16 05:29:10|6813.3|6810.5|6813.1|6810.3|6813.3|6810.5|6813.1|6810.3|17
1615872570000|2021-03-16 05:29:30|||||||||3
1615872580000|2021-03-16 05:29:40|6812.6|6809.8|6812.1|6809.3|6812.6|6809.8|6812.1|6809.3|1
1615872600000|2021-03-16 05:30:00|6812.3|6809.5|6813.1|6810.3|6813.6|6810.8|6812.3|6809.5|10
1615872610000|2021-03-16 05:30:10|6813.3|6810.5|6813.3|6810.5|6813.3|6810.5|6813.3|6810.5|0
1615872620000|2021-03-16 05:30:20|6813.5|6810.7|6815.3|6812.5|6815.3|6812.5|6813.5|6810.7|1
1615872630000|2021-03-16 05:30:30|6815.6|6812.8|6815.1|6812.3|6815.8|6813|6815.1|6812.3|10
1615872640000|2021-03-16 05:30:40|6814.6|6811.8|6814.1|6811.3|6814.8|6812|6814.1|6811.3|1
1615872650000|2021-03-16 05:30:50|6814.6|6811.8|6812.5|6809.7|6814.6|6811.8|6812.1|6809.3|1
1615872660000|2021-03-16 05:31:00|6812.8|6810|6812.3|6809.5|6812.8|6810|6812.1|6809.3|0
1615872670000|2021-03-16 05:31:10|6812.5|6809.7|6812.3|6809.5|6812.5|6809.7|6812.1|6809.3|1
1615872690000|2021-03-16 05:31:30|6812.1|6809.3|6812.1|6809.3|6812.1|6809.3|6812.1|6809.3|0
1615872700000|2021-03-16 05:31:40|6812.3|6809.5|6812.3|6809.5|6812.5|6809.7|6812.3|6809.5|0
1615872710000|2021-03-16 05:31:50|6812.1|6809.3|6812.1|6809.3|6812.1|6809.3|6812.1|6809.3|0
1615872720000|2021-03-16 05:32:00|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|0
1615872730000|2021-03-16 05:32:10|6811.8|6809|6810.6|6807.8|6811.8|6809|6810.6|6807.8|43
1615872740000|2021-03-16 05:32:20|6811.3|6808.5|6810.3|6807.5|6811.5|6808.7|6810.3|6807.5|22
1615872750000|2021-03-16 05:32:30|6809.3|6806.5|6808.3|6805.5|6809.3|6806.5|6808.3|6805.5|28
1615872770000|2021-03-16 05:32:50|6808.5|6805.7|6807.8|6805|6808.8|6806|6807.6|6804.8|3
1615872780000|2021-03-16 05:33:00|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|0
1615872790000|2021-03-16 05:33:10|6807.9|6805.1|6807.3|6804.5|6807.9|6805.1|6807.3|6804.5|1
1615872810000|2021-03-16 05:33:30|6807|6804.2|6806.8|6804|6807|6804.2|6806.3|6803.5|2
1615872820000|2021-03-16 05:33:40|6806.6|6803.8|6806.8|6804|6806.8|6804|6806.3|6803.5|1
1615872830000|2021-03-16 05:33:50|6806.6|6803.8|6806.8|6804|6806.8|6804|6806.3|6803.5|1
1615872840000|2021-03-16 05:34:00|6806.3|6803.5|6806.3|6803.5|6806.3|6803.5|6806.3|6803.5|0
1615872850000|2021-03-16 05:34:10|6806.6|6803.8|6806.8|6804|6806.8|6804|6806.6|6803.8|3
1615872860000|2021-03-16 05:34:20|6806.6|6803.8|6806.5|6803.7|6806.6|6803.8|6806.3|6803.5|0
1615872870000|2021-03-16 05:34:30|6806.8|6804|6806.8|6804|6806.8|6804|6806.8|6804|0
1615872880000|2021-03-16 05:34:40|6806.3|6803.5|6806.3|6803.5|6806.3|6803.5|6806.3|6803.5|0
1615872900000|2021-03-16 05:35:00|6807.3|6804.5|6807.3|6804.5|6807.3|6804.5|6807.3|6804.5|2
1615872910000|2021-03-16 05:35:10|6806|6803.2|6806.1|6803.3|6806.3|6803.5|6805.8|6803|10
1615872930000|2021-03-16 05:35:30|6805.9|6803.1|6804.4|6801.6|6806.3|6803.5|6804.3|6801.5|2
1615872940000|2021-03-16 05:35:40|6803.8|6801|6803.8|6801|6803.8|6801|6803.8|6801|0
1615872950000|2021-03-16 05:35:50|6804.3|6801.5|6805.8|6803|6805.8|6803|6804.3|6801.5|7
1615872960000|2021-03-16 05:36:00|6804.8|6802|6805.1|6802.3|6805.3|6802.5|6804.8|6802|1
1615872970000|2021-03-16 05:36:10|6804.4|6801.6|6804.1|6801.3|6804.4|6801.6|6804.1|6801.3|0
1615872980000|2021-03-16 05:36:20|6804.3|6801.5|6804.8|6802|6804.8|6802|6804.3|6801.5|0
1615872990000|2021-03-16 05:36:30|6804.6|6801.8|6805.3|6802.5|6805.5|6802.7|6804.3|6801.5|7
1615873000000|2021-03-16 05:36:40|6805.1|6802.3|6804.3|6801.5|6805.1|6802.3|6804.3|6801.5|0
1615873010000|2021-03-16 05:36:50|6804.8|6802|6804.6|6801.8|6804.8|6802|6804.6|6801.8|0
1615873020000|2021-03-16 05:37:00|6804.3|6801.5|6802.8|6800|6804.3|6801.5|6802.8|6800|5
1615873030000|2021-03-16 05:37:10|6803.8|6801|6803.8|6801|6803.8|6801|6803.8|6801|0
1615873050000|2021-03-16 05:37:30|6804.1|6801.3|6804.1|6801.3|6804.1|6801.3|6804.1|6801.3|0
1615873070000|2021-03-16 05:37:50|6804.3|6801.5|6804.3|6801.5|6804.8|6802|6804.3|6801.5|1
1615873080000|2021-03-16 05:38:00|6804.1|6801.3|6804.1|6801.3|6804.1|6801.3|6804.1|6801.3|3
1615873090000|2021-03-16 05:38:10|6803.8|6801|6803.8|6801|6803.8|6801|6803.8|6801|0
1615873120000|2021-03-16 05:38:40|6804.1|6801.3|6804.1|6801.3|6804.1|6801.3|6804.1|6801.3|2
1615873140000|2021-03-16 05:39:00|6804.3|6801.5|6806.5|6803.7|6806.6|6803.8|6804.3|6801.5|5
1615873150000|2021-03-16 05:39:10|6806.8|6804|6805.3|6802.5|6806.8|6804|6805.3|6802.5|2
1615873160000|2021-03-16 05:39:20|||||||||2
1615873170000|2021-03-16 05:39:30|6806.3|6803.5|6806.5|6803.7|6806.5|6803.7|6806.3|6803.5|2
1615873180000|2021-03-16 05:39:40|6807.3|6804.5|6808.1|6805.3|6808.1|6805.3|6807.3|6804.5|2
1615873190000|2021-03-16 05:39:50|6808.7|6805.9|6808.7|6805.9|6808.7|6805.9|6808.7|6805.9|5
1615873200000|2021-03-16 05:40:00|6809.3|6806.5|6808.8|6806|6809.3|6806.5|6808.3|6805.5|43
1615873230000|2021-03-16 05:40:30|6809.1|6806.3|6809.1|6806.3|6809.1|6806.3|6809.1|6806.3|2
1615873260000|2021-03-16 05:41:00|6808.8|6806|6806.3|6803.5|6808.8|6806|6806.3|6803.5|10
1615873270000|2021-03-16 05:41:10|6806.1|6803.3|6805.8|6803|6806.1|6803.3|6805.8|6803|0
1615873280000|2021-03-16 05:41:20|6805.3|6802.5|6805.1|6802.3|6805.3|6802.5|6805.1|6802.3|0
1615873290000|2021-03-16 05:41:30|6804.8|6802|6804.8|6802|6804.8|6802|6804.8|6802|0
1615873300000|2021-03-16 05:41:40|6804.6|6801.8|6804.8|6802|6804.8|6802|6804.3|6801.5|1
1615873320000|2021-03-16 05:42:00|6805.8|6803|6805.8|6803|6805.8|6803|6805.8|6803|2
1615873330000|2021-03-16 05:42:10|6805.6|6802.8|6805.3|6802.5|6805.6|6802.8|6805.3|6802.5|0
1615873350000|2021-03-16 05:42:30|6805.7|6802.9|6805.8|6803|6806.8|6804|6805.7|6802.9|3
1615873360000|2021-03-16 05:42:40|6805.6|6802.8|6805.3|6802.5|6805.6|6802.8|6805.3|6802.5|0
1615873370000|2021-03-16 05:42:50|6805.1|6802.3|6805.1|6802.3|6805.1|6802.3|6805.1|6802.3|0
1615873380000|2021-03-16 05:43:00|6804.3|6801.5|6803.8|6801|6804.3|6801.5|6803.8|6801|1
1615873400000|2021-03-16 05:43:20|6803.6|6800.8|6801.1|6798.3|6803.6|6800.8|6801.1|6798.3|13
1615873410000|2021-03-16 05:43:30|6799.9|6797.1|6799.3|6796.5|6800.2|6797.1|6799.1|6796.2|19
1615873420000|2021-03-16 05:43:40|6799.6|6796.8|6799.8|6797|6799.8|6797|6798.6|6795.8|5
1615873440000|2021-03-16 05:44:00|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|1
1615873450000|2021-03-16 05:44:10|6800.3|6797.5|6799.5|6796.7|6800.3|6797.5|6799.3|6796.5|5
1615873470000|2021-03-16 05:44:30|6799.8|6797|6799.1|6796.3|6799.8|6797|6799.1|6796.3|3
1615873480000|2021-03-16 05:44:40|6798.3|6795.5|6798.8|6796|6798.8|6796|6798.3|6795.5|1
1615873490000|2021-03-16 05:44:50|6798.3|6795.5|6798.3|6795.5|6798.8|6796|6798.3|6795.5|0
1615873500000|2021-03-16 05:45:00|6798.5|6795.7|6799|6796.2|6799.8|6797|6798.5|6795.7|3
1615873520000|2021-03-16 05:45:20|6798.3|6795.5|6798.5|6795.7|6798.5|6795.7|6798.3|6795.5|4
1615873530000|2021-03-16 05:45:30|6799|6796.2|6799.8|6797|6799.8|6797|6799|6796.2|1
1615873540000|2021-03-16 05:45:40|6799.3|6796.5|6799.3|6796.5|6799.3|6796.5|6799|6796.2|3
1615873550000|2021-03-16 05:45:50|6799.8|6797|6799.8|6797|6799.8|6797|6799.8|6797|2
1615873560000|2021-03-16 05:46:00|6800.3|6797.5|6801.3|6798.5|6801.3|6798.5|6800.3|6797.5|7
1615873580000|2021-03-16 05:46:20|6801|6798.2|6801|6798.2|6801|6798.2|6801|6798.2|2
1615873610000|2021-03-16 05:46:50|6800.8|6798|6800.5|6797.7|6800.8|6798|6800.5|6797.7|1
1615873620000|2021-03-16 05:47:00|6800.3|6797.5|6800.3|6797.5|6800.3|6797.5|6800.3|6797.5|0
1615873630000|2021-03-16 05:47:10|6800|6797.2|6799.3|6796.5|6800|6797.2|6799.3|6796.5|3
1615873650000|2021-03-16 05:47:30|6799|6796.2|6796|6793.2|6799|6796.2|6796|6793.2|51
1615873660000|2021-03-16 05:47:40|6796.3|6793.5|6796|6793.2|6796.3|6793.5|6796|6793.2|2
1615873680000|2021-03-16 05:48:00|6797.3|6794.5|6800|6797.2|6800.3|6797.5|6797.3|6794.5|15
1615873690000|2021-03-16 05:48:10|6799.8|6797|6800|6797.2|6800|6797.2|6799.8|6797|4
1615873700000|2021-03-16 05:48:20|6800.5|6797.7|6799.8|6797|6801.3|6798.5|6799.8|6796.1|35
1615873710000|2021-03-16 05:48:30|6800|6797.2|6800|6797.2|6800|6797.2|6800|6797.2|3
1615873720000|2021-03-16 05:48:40|6801.3|6798.5|6801.3|6798.5|6801.3|6798.5|6800.8|6798|7
1615873730000|2021-03-16 05:48:50|6801.5|6798.7|6800.8|6798|6801.5|6798.7|6800.8|6798|3
1615873740000|2021-03-16 05:49:00|6801.3|6798.5|6800.3|6797.5|6801.5|6798.7|6800.3|6797.5|13
1615873750000|2021-03-16 05:49:10|6800.8|6798|6800.8|6798|6800.8|6798|6800.8|6798|1
1615873770000|2021-03-16 05:49:30|6801|6798.2|6801|6798.2|6801|6798.2|6801|6798.2|0
1615873800000|2021-03-16 05:50:00|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|4
1615873810000|2021-03-16 05:50:10|6801.3|6798.5|6801.5|6798.7|6801.5|6798.7|6801.3|6798.5|1
1615873840000|2021-03-16 05:50:40|6801.3|6798.5|6801.3|6798.5|6801.3|6798.5|6801.3|6798.5|10
1615873850000|2021-03-16 05:50:50|||||||||2
1615873860000|2021-03-16 05:51:00|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|1
1615873920000|2021-03-16 05:52:00|6801.3|6798.5|6801.5|6798.7|6801.5|6798.7|6801.3|6798.5|1
1615873950000|2021-03-16 05:52:30|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|0
1615873960000|2021-03-16 05:52:40|||||||||2
1615873980000|2021-03-16 05:53:00|6800.2|6797.4|6796.5|6793.7|6800.2|6797.4|6796.2|6793.4|23
1615873990000|2021-03-16 05:53:10|6797.2|6794.4|6797.7|6794.9|6797.7|6794.9|6797.2|6794.4|4
1615874000000|2021-03-16 05:53:20|6797.2|6794.4|6797.2|6794.4|6797.2|6794.4|6797|6794.2|0
1615874010000|2021-03-16 05:53:30|6797|6794.2|6796.7|6793.9|6797|6794.2|6796.7|6793.9|0
1615874020000|2021-03-16 05:53:40|6797|6794.2|6797|6794.2|6797|6794.2|6797|6794.2|0
1615874050000|2021-03-16 05:54:10|6798|6795.2|6799.5|6796.7|6799.5|6796.7|6798|6795.2|8
1615874060000|2021-03-16 05:54:20|6799.2|6796.4|6800.5|6797.7|6800.5|6797.7|6799.2|6796.4|3
1615874070000|2021-03-16 05:54:30|6800.2|6797.4|6801.5|6798.7|6801.5|6798.7|6799.7|6796.9|4
1615874080000|2021-03-16 05:54:40|6802|6799.2|6803.5|6800.7|6803.5|6800.7|6802|6799.2|9
1615874090000|2021-03-16 05:54:50|6803.2|6800.4|6803.5|6800.7|6803.5|6800.7|6803.2|6800.4|2
1615874100000|2021-03-16 05:55:00|6803.7|6800.9|6803.7|6800.9|6803.7|6800.9|6803.7|6800.9|0
1615874110000|2021-03-16 05:55:10|6804|6801.2|6804|6801.2|6804|6801.2|6804|6801.2|0
1615874120000|2021-03-16 05:55:20|6803.8|6801|6804|6801.2|6804.2|6801.4|6803.5|6800.7|43
1615874150000|2021-03-16 05:55:50|||||||||1
1615874200000|2021-03-16 05:56:40|6804.2|6801.4|6805.5|6802.7|6805.7|6802.9|6804.2|6801.4|22
1615874220000|2021-03-16 05:57:00|6805.7|6802.9|6802.5|6799.7|6806|6803.2|6802|6799.2|21
1615874230000|2021-03-16 05:57:10|6802.2|6799.4|6802.2|6799.4|6802.2|6799.4|6802.2|6799.4|1
1615874240000|2021-03-16 05:57:20|6802.7|6799.9|6802|6799.2|6802.7|6799.9|6802|6799.2|0
1615874250000|2021-03-16 05:57:30|6801.7|6798.9|6800.7|6797.9|6801.7|6798.9|6800.7|6797.9|0
1615874260000|2021-03-16 05:57:40|6801|6798.2|6801.5|6798.7|6801.5|6798.7|6801|6798.2|0
1615874270000|2021-03-16 05:57:50|6801.3|6798.5|6800.7|6797.9|6801.3|6798.5|6800.7|6797.9|0
1615874280000|2021-03-16 05:58:00|6801.7|6798.9|6801.7|6798.9|6801.7|6798.9|6801.7|6798.9|0
1615874290000|2021-03-16 05:58:10|6801.5|6798.7|6801|6798.2|6801.5|6798.7|6800.7|6797.9|1
1615874310000|2021-03-16 05:58:30|6800.7|6797.9|6800.7|6797.9|6800.7|6797.9|6800.7|6797.9|0
1615874340000|2021-03-16 05:59:00|||||||||3
1615874360000|2021-03-16 05:59:20|6800.5|6797.7|6799.7|6796.9|6800.5|6797.7|6799.7|6796.9|1
1615874370000|2021-03-16 05:59:30|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|0
1615874380000|2021-03-16 05:59:40|6799.7|6796.9|6801.7|6798.9|6802.4|6799.6|6799.7|6796.9|4
1615874400000|2021-03-16 06:00:00|||||||||2
1615874410000|2021-03-16 06:00:10|6802.8|6798.8|6803.7|6800.9|6803.7|6800.9|6802|6798.8|2
1615874420000|2021-03-16 06:00:20|||||||||1
1615874430000|2021-03-16 06:00:30|6804|6801.2|6801.7|6798.9|6804|6801.2|6801.7|6798.9|8
1615874460000|2021-03-16 06:01:00|6801|6798.2|6801.2|6798.4|6801.2|6798.4|6801|6798.2|1
1615874470000|2021-03-16 06:01:10|6801.7|6798.9|6800.4|6797.6|6801.7|6798.9|6800.2|6797.4|4
1615874480000|2021-03-16 06:01:20|6800.9|6798.1|6801.4|6798.6|6801.4|6798.6|6800.9|6798.1|2
1615874490000|2021-03-16 06:01:30|6801.7|6798.9|6801.7|6798.9|6801.7|6798.9|6801.7|6798.9|0
1615874510000|2021-03-16 06:01:50|6801.5|6798.7|6801.7|6798.9|6801.7|6798.9|6801.2|6798.4|0
1615874530000|2021-03-16 06:02:10|6802|6799.2|6801|6798.2|6802|6799.2|6801|6798.2|9
1615874540000|2021-03-16 06:02:20|6800|6797.2|6800.2|6797.4|6800.2|6797.4|6799.7|6796.9|35
1615874550000|2021-03-16 06:02:30|6799.7|6796.9|6800.4|6797.6|6800.4|6797.6|6799.7|6796.9|4
1615874560000|2021-03-16 06:02:40|6800.2|6797.4|6800.7|6797.9|6801.4|6798.6|6799.5|6796.7|14
1615874570000|2021-03-16 06:02:50|6801.4|6798.6|6800.4|6797.6|6802.7|6799.9|6800.2|6797.4|11
1615874580000|2021-03-16 06:03:00|6800.7|6797.9|6800.4|6797.6|6800.7|6797.9|6800.2|6797.4|4
1615874590000|2021-03-16 06:03:10|6800.2|6797.4|6800|6797.2|6800.2|6797.4|6800|6797.2|2
1615874600000|2021-03-16 06:03:20|6799.7|6796.9|6799.7|6796.9|6799.7|6796.9|6799.7|6796.9|1
1615874610000|2021-03-16 06:03:30|||||||||1
1615874640000|2021-03-16 06:04:00|6799.4|6796.6|6800.7|6797.9|6800.7|6797.9|6799.2|6796.4|6
1615874650000|2021-03-16 06:04:10|6800.4|6797.6|6799.7|6796.9|6800.4|6797.6|6799.7|6796.9|2
1615874670000|2021-03-16 06:04:30|6799.4|6796.6|6801.2|6798.4|6801.2|6798.4|6799.4|6796.6|1
1615874680000|2021-03-16 06:04:40|6800.7|6797.9|6800.7|6797.9|6800.7|6797.9|6800.7|6797.9|1
1615874690000|2021-03-16 06:04:50|6801.4|6798.6|6801.7|6798.9|6801.7|6798.9|6801.4|6798.6|0
1615874710000|2021-03-16 06:05:10|6801.4|6798.6|6801|6798.2|6801.4|6798.6|6801|6798.2|0
1615874720000|2021-03-16 06:05:20|6800.9|6798.1|6801.2|6798.4|6801.2|6798.4|6800.9|6798.1|0
1615874730000|2021-03-16 06:05:30|6801.4|6798.6|6801.4|6798.6|6801.4|6798.6|6801.4|6798.6|0
1615874740000|2021-03-16 06:05:40|6801.7|6798.9|6801.4|6798.6|6801.7|6798.9|6801.4|6798.6|2
1615874750000|2021-03-16 06:05:50|6801.8|6797.8|6801|6798.2|6801.8|6798.4|6801|6797.8|0
1615874760000|2021-03-16 06:06:00|6800.7|6797.9|6801.4|6798.6|6801.4|6798.6|6800.7|6797.9|0
1615874790000|2021-03-16 06:06:30|6801.9|6799.1|6801.9|6799.1|6801.9|6799.1|6801.9|6799.1|0
1615874800000|2021-03-16 06:06:40|6802.2|6799.4|6801.8|6797.8|6802.2|6799.4|6801.4|6797.8|3
1615874810000|2021-03-16 06:06:50|6800.5|6797.7|6800.5|6797.7|6800.5|6797.7|6800.5|6797.7|0
1615874820000|2021-03-16 06:07:00|6801.1|6798.3|6801.2|6798.4|6801.7|6798.9|6801|6798.2|3
1615874830000|2021-03-16 06:07:10|6801.4|6798.6|6801.4|6798.6|6801.7|6798.9|6801.4|6798.6|0
1615874860000|2021-03-16 06:07:40|6801.6|6798.8|6802.2|6799.4|6802.2|6799.4|6801.6|6798.8|0
1615874870000|2021-03-16 06:07:50|6802.7|6799.9|6802.4|6799.6|6802.7|6799.9|6802.2|6799.4|5
1615874890000|2021-03-16 06:08:10|6802.2|6799.4|6802.2|6799.4|6802.2|6799.4|6802.2|6799.4|0
1615874930000|2021-03-16 06:08:50|6801.4|6798.6|6801|6798.2|6801.4|6798.6|6800.7|6797.9|10
1615874940000|2021-03-16 06:09:00|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|0
1615874950000|2021-03-16 06:09:10|6801|6798.2|6801.7|6798.9|6801.7|6798.9|6801|6798.2|2
1615874960000|2021-03-16 06:09:20|6802.2|6799.4|6802|6799.2|6802.2|6799.4|6802|6799.2|0
1615874980000|2021-03-16 06:09:40|6801.7|6798.9|6801.7|6798.9|6801.7|6798.9|6801.7|6798.9|0
1615874990000|2021-03-16 06:09:50|6801.2|6798.4|6801|6798.2|6801.2|6798.4|6801|6798.2|0
1615875000000|2021-03-16 06:10:00|6800.2|6797.4|6800.2|6797.4|6800.4|6797.6|6800.2|6797.4|0
1615875040000|2021-03-16 06:10:40|6800.6|6797.8|6801.6|6798.8|6801.6|6798.8|6800.6|6797.8|1
1615875050000|2021-03-16 06:10:50|6801.4|6798.6|6801|6798.2|6801.4|6798.6|6801|6798.2|1
1615875060000|2021-03-16 06:11:00|6800.7|6797.9|6800.7|6797.9|6800.7|6797.9|6800.7|6797.9|0
1615875070000|2021-03-16 06:11:10|6800.2|6797.4|6800.2|6797.4|6800.4|6797.6|6800.2|6797.4|0
1615875090000|2021-03-16 06:11:30|6800.4|6797.6|6800.4|6797.6|6800.4|6797.6|6800.4|6797.6|0
1615875100000|2021-03-16 06:11:40|6800.2|6797.4|6800.2|6797.4|6800.2|6797.4|6800.2|6797.4|0
1615875110000|2021-03-16 06:11:50|6799.8|6797|6798.2|6795.4|6799.8|6797|6797.2|6794.4|19
1615875120000|2021-03-16 06:12:00|6797.7|6794.9|6797.7|6794.9|6797.7|6794.9|6797.7|6794.9|2
1615875130000|2021-03-16 06:12:10|6798.2|6795.4|6797.4|6794.6|6798.2|6795.4|6797.2|6794.4|0
1615875140000|2021-03-16 06:12:20|6797.2|6794.4|6796|6793.2|6797.4|6794.6|6796|6793.2|2
1615875150000|2021-03-16 06:12:30|6796.4|6793.6|6796.7|6793.9|6796.9|6794.1|6796.2|6793.4|4
1615875160000|2021-03-16 06:12:40|6796.2|6793.4|6796.7|6793.9|6796.7|6793.9|6796.2|6793.4|1
1615875170000|2021-03-16 06:12:50|6796.5|6793.7|6796|6793.2|6796.5|6793.7|6796|6793.2|0
1615875180000|2021-03-16 06:13:00|6796.4|6793.6|6796.2|6793.4|6796.5|6793.7|6796|6793.2|0
1615875190000|2021-03-16 06:13:10|6796.5|6793.7|6796.7|6793.9|6796.7|6793.9|6796.5|6793.7|2
1615875200000|2021-03-16 06:13:20|||||||||41
1615875210000|2021-03-16 06:13:30|6796.5|6793.7|6796.7|6793.9|6796.7|6793.9|6796|6793.2|0
1615875220000|2021-03-16 06:13:40|6797.2|6794.4|6796.2|6793.4|6797.2|6794.4|6796.2|6793.4|1
1615875230000|2021-03-16 06:13:50|6796|6793.2|6793.2|6790.4|6796|6793.2|6793.2|6790.4|8
1615875240000|2021-03-16 06:14:00|||||||||27
1615875250000|2021-03-16 06:14:10|6794|6791.2|6794|6791.2|6794|6791.2|6794|6791.2|10
1615875260000|2021-03-16 06:14:20|6793.5|6790.7|6794.4|6791.6|6794.7|6791.9|6793.5|6790.7|3
1615875270000|2021-03-16 06:14:30|6794.7|6791.9|6794.7|6791.9|6794.7|6791.9|6794.7|6791.9|0
1615875290000|2021-03-16 06:14:50|6794.9|6792.1|6794.9|6792.1|6794.9|6792.1|6794.9|6792.1|0
1615875300000|2021-03-16 06:15:00|6795.2|6792.4|6796|6793.2|6797|6794.2|6795.2|6792.4|9
1615875310000|2021-03-16 06:15:10|||||||||1
1615875340000|2021-03-16 06:15:40|6796.2|6793.4|6797.4|6794.6|6797.7|6794.9|6796.2|6793.4|6
1615875350000|2021-03-16 06:15:50|6797.9|6795.1|6797.7|6794.9|6797.9|6795.1|6797.5|6794.7|7
1615875360000|2021-03-16 06:16:00|6798|6795.2|6798|6795.2|6798|6795.2|6797.7|6794.9|3
1615875370000|2021-03-16 06:16:10|6797.2|6794.4|6797.7|6794.9|6797.7|6794.9|6797.2|6794.4|1
1615875380000|2021-03-16 06:16:20|6797.9|6795.1|6798.2|6795.4|6798.2|6795.4|6797.9|6795.1|0
1615875390000|2021-03-16 06:16:30|6797.7|6794.9|6797.7|6794.9|6797.7|6794.9|6797.7|6794.9|2
1615875400000|2021-03-16 06:16:40|6797.4|6794.6|6797|6794.2|6797.4|6794.6|6797|6794.2|1
1615875410000|2021-03-16 06:16:50|6796.2|6793.4|6796|6793.2|6796.2|6793.4|6796|6793.2|0
1615875420000|2021-03-16 06:17:00|6796.2|6793.4|6796.4|6793.6|6796.4|6793.6|6796|6793.2|2
1615875430000|2021-03-16 06:17:10|6796.7|6793.9|6796.4|6793.6|6796.7|6793.9|6796.4|6793.6|0
1615875450000|2021-03-16 06:17:30|6796.7|6793.9|6797.4|6794.6|6797.4|6794.6|6796.7|6793.9|0
1615875460000|2021-03-16 06:17:40|6797.9|6795.1|6798|6795.2|6798.2|6795.4|6797.9|6795.1|2
1615875470000|2021-03-16 06:17:50|||||||||2
1615875480000|2021-03-16 06:18:00|6797.8|6795|6797.5|6794.7|6797.8|6795|6797.5|6794.7|0
1615875490000|2021-03-16 06:18:10|6797.8|6795|6799.7|6796.9|6799.7|6796.9|6797.8|6795|10
1615875500000|2021-03-16 06:18:20|6799.5|6796.7|6799.4|6796.6|6799.5|6796.7|6799.2|6796.4|0
1615875510000|2021-03-16 06:18:30|6799.2|6796.4|6796.2|6793.4|6799.4|6796.6|6796.2|6793.4|8
1615875520000|2021-03-16 06:18:40|6796.4|6793.6|6797.4|6794.6|6797.4|6794.6|6796.4|6793.6|2
1615875530000|2021-03-16 06:18:50|6796.7|6793.9|6796.7|6793.9|6796.7|6793.9|6796.7|6793.9|14
1615875550000|2021-03-16 06:19:10|6796.2|6793.4|6796.7|6793.9|6796.7|6793.9|6796.2|6793.4|1
1615875560000|2021-03-16 06:19:20|6796.5|6793.7|6796.7|6793.9|6796.7|6793.9|6796.2|6793.4|1
1615875570000|2021-03-16 06:19:30|6796.5|6793.7|6796.2|6793.4|6796.5|6793.7|6796.2|6793.4|0
1615875580000|2021-03-16 06:19:40|6796.7|6793.9|6796.7|6793.9|6796.7|6793.9|6796.7|6793.9|1
1615875590000|2021-03-16 06:19:50|||||||||1
1615875650000|2021-03-16 06:20:50|6796.4|6793.6|6796.2|6793.4|6796.7|6793.9|6796.2|6793.4|2
1615875660000|2021-03-16 06:21:00|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|0
1615875670000|2021-03-16 06:21:10|6796.2|6793.4|6796.4|6793.6|6796.4|6793.6|6796.2|6793.4|0
1615875700000|2021-03-16 06:21:40|6796.7|6793.9|6796|6793.2|6796.7|6793.9|6795.8|6793|92
1615875720000|2021-03-16 06:22:00|6796.3|6793.5|6796.3|6793.5|6797.1|6794|6795.8|6793|81
1615875730000|2021-03-16 06:22:10|||||||||8
1615875740000|2021-03-16 06:22:20|6797.2|6794.4|6798|6795.2|6798|6795.2|6797.2|6794.4|10
1615875750000|2021-03-16 06:22:30|6797.8|6795|6797.8|6795|6797.8|6795|6797.8|6795|41
1615875760000|2021-03-16 06:22:40|6798|6795.2|6798|6795.2|6798.3|6795.5|6798|6795.2|1
1615875770000|2021-03-16 06:22:50|6798.5|6795.7|6799.5|6796.7|6799.5|6796.7|6798.5|6795.7|3
1615875780000|2021-03-16 06:23:00|6799.8|6797|6799.8|6797|6799.8|6797|6799.8|6797|2
1615875790000|2021-03-16 06:23:10|6800|6797.2|6800|6797.2|6800|6797.2|6800|6797.2|2
1615875830000|2021-03-16 06:23:50|6800.5|6797.7|6800|6797.2|6800.5|6797.7|6800|6797.2|10
1615875840000|2021-03-16 06:24:00|6799.8|6797|6799.8|6797|6800.5|6797.7|6799.5|6796.7|21
1615875850000|2021-03-16 06:24:10|6799.6|6796.8|6798.8|6796|6799.6|6796.8|6798.8|6796|79
1615875860000|2021-03-16 06:24:20|6798.2|6795.4|6797|6794.2|6798.2|6795.4|6796.8|6794|3
1615875870000|2021-03-16 06:24:30|6796.8|6794|6796.8|6794|6797|6794.2|6796.8|6794|0
1615875880000|2021-03-16 06:24:40|6797|6794.2|6796.8|6794|6797|6794.2|6796.8|6794|0
1615875900000|2021-03-16 06:25:00|6796.6|6793.8|6796.8|6794|6796.8|6794|6796.1|6793.3|4
1615875920000|2021-03-16 06:25:20|6797|6794.2|6799|6796.2|6799|6796.2|6797|6794.2|6
1615875930000|2021-03-16 06:25:30|6798.8|6796|6798.8|6796|6798.8|6796|6798.8|6796|0
1615875940000|2021-03-16 06:25:40|6797.1|6794.3|6796.3|6793.5|6797.1|6794.3|6796.3|6793.5|22
1615875950000|2021-03-16 06:25:50|6795.8|6793|6796.3|6793.5|6796.3|6793.5|6795.8|6793|3
1615875960000|2021-03-16 06:26:00|6796.5|6793.7|6796.8|6794|6796.8|6794|6796.5|6793.7|0
1615875970000|2021-03-16 06:26:10|||||||||1
1615875980000|2021-03-16 06:26:20|||||||||2
1615875990000|2021-03-16 06:26:30|||||||||2
1615876010000|2021-03-16 06:26:50|6796.5|6793.7|6796.3|6793.5|6796.5|6793.7|6796.3|6793.5|5
1615876030000|2021-03-16 06:27:10|6796.5|6793.7|6797.2|6794.4|6797.2|6794.4|6796.5|6793.7|1
1615876040000|2021-03-16 06:27:20|6797|6794.2|6797|6794.2|6797|6794.2|6797|6794.2|2
1615876050000|2021-03-16 06:27:30|6796.8|6794|6796.3|6793.5|6797|6794.2|6796.3|6793.5|0
1615876080000|2021-03-16 06:28:00|6796.8|6794|6798|6795.2|6798|6795.2|6796.8|6794|2
1615876090000|2021-03-16 06:28:10|6798.3|6795.5|6797.6|6794.8|6798.6|6795.8|6797.6|6794.8|2
1615876100000|2021-03-16 06:28:20|6797.3|6794.5|6799.3|6796.5|6799.8|6797|6797.3|6794.5|4
1615876110000|2021-03-16 06:28:30|6798.8|6796|6798.8|6796|6799|6796.2|6798.8|6796|0
1615876120000|2021-03-16 06:28:40|6799|6796.2|6799|6796.2|6799|6796.2|6799|6796.2|0
1615876130000|2021-03-16 06:28:50|6799.2|6796.4|6802|6799.2|6802|6799.2|6799.2|6796.4|6
1615876140000|2021-03-16 06:29:00|6801.8|6799|6801.6|6798.8|6801.8|6799|6801.3|6798.5|0
1615876150000|2021-03-16 06:29:10|6801.7|6798.9|6802|6799.2|6802|6799.2|6801.7|6798.9|3
1615876160000|2021-03-16 06:29:20|6802.3|6799.5|6802.8|6800|6802.8|6800|6802.3|6799.5|20
1615876170000|2021-03-16 06:29:30|6802.6|6799.8|6802.6|6799.8|6802.8|6800|6802.6|6799.8|32
1615876180000|2021-03-16 06:29:40|6802.8|6800|6802.8|6800|6802.8|6800|6802.8|6800|8
1615876190000|2021-03-16 06:29:50|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|78
1615876200000|2021-03-16 06:30:00|6801.8|6799|6801.3|6798.5|6801.8|6799|6801.1|6798.3|6
1615876220000|2021-03-16 06:30:20|6801.1|6798.3|6801.3|6798.5|6801.3|6798.5|6801.1|6798.3|1
1615876230000|2021-03-16 06:30:30|6801.1|6798.3|6800.8|6798|6801.1|6798.3|6800.8|6798|1
1615876240000|2021-03-16 06:30:40|6800.6|6797.8|6800|6797.2|6800.6|6797.8|6799.6|6796.8|4
1615876250000|2021-03-16 06:30:50|6799.8|6797|6799.3|6796.5|6799.8|6797|6799.3|6796.5|0
1615876260000|2021-03-16 06:31:00|6799.8|6797|6799.8|6797|6800.3|6797.5|6799.8|6797|4
1615876270000|2021-03-16 06:31:10|6800|6797.2|6800.3|6797.5|6800.3|6797.5|6800|6797.2|1
1615876290000|2021-03-16 06:31:30|6800.6|6797.8|6800.3|6797.5|6800.8|6798|6800.3|6797.5|1
1615876300000|2021-03-16 06:31:40|6799.7|6796.9|6800.6|6797.8|6800.6|6797.8|6799.7|6796.9|11
1615876320000|2021-03-16 06:32:00|6800.3|6797.5|6800.3|6797.5|6800.3|6797.5|6800.3|6797.5|0
1615876330000|2021-03-16 06:32:10|6800.7|6796.7|6799.6|6796.8|6800.7|6797.3|6799.6|6796.7|14
1615876350000|2021-03-16 06:32:30|6799.8|6797|6800.1|6797.3|6800.1|6797.3|6799.8|6797|1
1615876360000|2021-03-16 06:32:40|6799.8|6797|6799.8|6797|6799.8|6797|6799.8|6797|0
1615876370000|2021-03-16 06:32:50|6800.6|6797.8|6801.1|6798.3|6801.1|6798.3|6800.6|6797.8|6
1615876380000|2021-03-16 06:33:00|6801.4|6798.6|6802.3|6799.5|6802.3|6799.5|6801.4|6798.6|9
1615876390000|2021-03-16 06:33:10|6802.6|6799.8|6802.3|6799.5|6802.6|6799.8|6802.3|6799.5|8
1615876400000|2021-03-16 06:33:20|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|6802.3|6799.5|13
1615876410000|2021-03-16 06:33:30|6802.3|6799.5|6800.8|6798|6802.3|6799.5|6799.6|6796.8|35
1615876420000|2021-03-16 06:33:40|6800.6|6797.8|6800.3|6797.5|6801.3|6798.5|6799.6|6796.8|51
1615876430000|2021-03-16 06:33:50|||||||||3
1615876440000|2021-03-16 06:34:00|||||||||4
1615876450000|2021-03-16 06:34:10|||||||||3
1615876470000|2021-03-16 06:34:30|6800.6|6797.8|6802.8|6800|6802.8|6800|6800.6|6797.8|5
1615876480000|2021-03-16 06:34:40|||||||||1
1615876490000|2021-03-16 06:34:50|6802.4|6799.6|6801.6|6798.8|6802.4|6799.6|6801.5|6798.7|3
1615876500000|2021-03-16 06:35:00|6801.3|6798.5|6800.6|6797.8|6801.8|6799|6800.6|6797.4|1
1615876510000|2021-03-16 06:35:10|6800.3|6797.5|6801.3|6798.5|6801.5|6798.7|6800.3|6797.5|6
1615876520000|2021-03-16 06:35:20|6801.8|6799|6802|6799.2|6802.3|6799.5|6801.3|6798.5|4
1615876530000|2021-03-16 06:35:30|6801.8|6799|6802.3|6799.5|6802.3|6799.5|6801.8|6799|0
1615876540000|2021-03-16 06:35:40|6801.8|6799|6801.8|6799|6801.8|6799|6801.8|6799|1
1615876550000|2021-03-16 06:35:50|6802|6799.2|6802.3|6799.5|6802.3|6799.5|6801.8|6799|7
1615876560000|2021-03-16 06:36:00|6801.8|6799|6802.8|6800|6802.8|6800|6801.8|6799|2
1615876570000|2021-03-16 06:36:10|||||||||54
1615876580000|2021-03-16 06:36:20|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|1
1615876590000|2021-03-16 06:36:30|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|0
1615876600000|2021-03-16 06:36:40|||||||||5
1615876610000|2021-03-16 06:36:50|6802|6799.2|6801.6|6798.8|6802|6799.2|6801.6|6798.8|4
1615876620000|2021-03-16 06:37:00|6801.8|6799|6801|6798.2|6801.8|6799|6801|6798.2|10
1615876630000|2021-03-16 06:37:10|6801.1|6798.3|6802.3|6799.5|6802.3|6799.5|6800.8|6798|8
1615876640000|2021-03-16 06:37:20|6801.8|6799|6802|6799.2|6802|6799.2|6801.8|6799|0
1615876660000|2021-03-16 06:37:40|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|1
1615876670000|2021-03-16 06:37:50|6801.8|6799|6802.3|6799.5|6802.3|6799.5|6801.8|6799|3
1615876680000|2021-03-16 06:38:00|6801.8|6799|6802.3|6799.5|6802.3|6799.5|6801.8|6799|1
1615876700000|2021-03-16 06:38:20|6801|6798.2|6801|6798.2|6801|6798.2|6801|6798.2|1
1615876710000|2021-03-16 06:38:30|||||||||1
1615876720000|2021-03-16 06:38:40|6801.3|6798.5|6801.3|6798.5|6801.3|6798.5|6801.3|6798.5|0
1615876730000|2021-03-16 06:38:50|6801.5|6798.7|6800.3|6797.5|6801.8|6799|6800.3|6797.5|7
1615876740000|2021-03-16 06:39:00|6800.1|6797.3|6800.6|6797.8|6800.8|6798|6800.1|6797.3|9
1615876750000|2021-03-16 06:39:10|6800.8|6798|6800.1|6797.3|6800.8|6798|6800.1|6797.3|0
1615876770000|2021-03-16 06:39:30|6798.8|6796|6796.8|6794|6798.8|6796|6796.8|6794|17
1615876780000|2021-03-16 06:39:40|6796.6|6793.8|6796.8|6794|6796.8|6794|6796.6|6793.8|3
1615876790000|2021-03-16 06:39:50|6796.6|6793.8|6796.6|6793.8|6796.6|6793.8|6796.6|6793.8|0
1615876810000|2021-03-16 06:40:10|6796.8|6794|6796.8|6794|6796.8|6794|6796.8|6794|2
1615876820000|2021-03-16 06:40:20|6796.6|6793.8|6798.3|6795.5|6798.3|6795.5|6796.6|6793.8|21
1615876830000|2021-03-16 06:40:30|6798.7|6795.9|6799.6|6796.8|6799.6|6796.8|6798.7|6795.9|3
1615876840000|2021-03-16 06:40:40|6799.3|6796.5|6800.3|6797.5|6801|6798.2|6799.3|6796.5|2
1615876850000|2021-03-16 06:40:50|6799.8|6797|6799.3|6796.5|6799.8|6797|6799.3|6796.5|0
1615876860000|2021-03-16 06:41:00|6799|6796.2|6800|6797.2|6800|6797.2|6799|6796.2|1
1615876870000|2021-03-16 06:41:10|6800.1|6797.3|6798.6|6795.8|6800.1|6797.3|6798.6|6795.8|3
1615876890000|2021-03-16 06:41:30|6798|6795.2|6799.3|6796.5|6799.3|6796.5|6798|6795.2|3
1615876900000|2021-03-16 06:41:40|6799.5|6796.7|6800.3|6797.5|6800.3|6797.5|6799.5|6796.7|0
1615876910000|2021-03-16 06:41:50|||||||||1
1615876920000|2021-03-16 06:42:00|6800.1|6797.3|6800.8|6798|6800.8|6798|6799.8|6797|10
1615876930000|2021-03-16 06:42:10|6799.8|6797|6797.6|6794.8|6799.8|6797|6797.5|6794.7|17
1615876940000|2021-03-16 06:42:20|6796.8|6794|6796.8|6794|6796.8|6794|6796.8|6794|0
1615876950000|2021-03-16 06:42:30|6797.3|6794.5|6797.1|6794.3|6797.4|6794.6|6797.1|6794.3|4
1615876960000|2021-03-16 06:42:40|6796.6|6793.8|6796.8|6794|6796.8|6794|6796|6793.2|5
1615876970000|2021-03-16 06:42:50|6796.5|6793.7|6795.8|6793|6796.5|6793.7|6795.5|6792.7|1
1615876990000|2021-03-16 06:43:10|||||||||3
1615877000000|2021-03-16 06:43:20|6796.1|6793.3|6796.3|6793.5|6796.3|6793.5|6796.1|6793.3|2
1615877020000|2021-03-16 06:43:40|6795.8|6793|6796.3|6793.5|6796.3|6793.5|6795.8|6793|2
1615877030000|2021-03-16 06:43:50|6795.8|6793|6795.8|6793|6795.8|6793|6795.8|6793|3
1615877040000|2021-03-16 06:44:00|6795.3|6792.5|6795.3|6792.5|6795.3|6792.5|6795.3|6792.5|6
1615877050000|2021-03-16 06:44:10|6795.1|6792.3|6794.6|6791.8|6795.1|6792.3|6794.6|6791.8|0
1615877060000|2021-03-16 06:44:20|6794.8|6792|6794.6|6791.8|6794.8|6792|6794.6|6791.8|0
1615877070000|2021-03-16 06:44:30|6794.8|6792|6795.6|6792.8|6795.6|6792.8|6794.6|6791.8|8
1615877080000|2021-03-16 06:44:40|6795.3|6792.5|6794.6|6791.8|6795.3|6792.5|6794.6|6791.8|5
1615877090000|2021-03-16 06:44:50|6794.8|6792|6794.8|6792|6794.8|6792|6794.8|6792|0
1615877100000|2021-03-16 06:45:00|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|5
1615877110000|2021-03-16 06:45:10|6794.3|6791.5|6794.8|6792|6795|6792.2|6794.3|6791.5|7
1615877120000|2021-03-16 06:45:20|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|2
1615877130000|2021-03-16 06:45:30|6794.1|6791.3|6792.6|6789.8|6794.6|6791.8|6792.6|6789.8|12
1615877140000|2021-03-16 06:45:40|6792.8|6790|6792.6|6789.8|6792.8|6790|6792.6|6789.8|2
1615877150000|2021-03-16 06:45:50|6792.8|6790|6792.8|6790|6792.8|6790|6792.8|6790|0
1615877160000|2021-03-16 06:46:00|6792.6|6789.8|6792|6789.2|6792.6|6789.8|6791.5|6788.7|0
1615877170000|2021-03-16 06:46:10|6792.3|6789.5|6792.3|6789.5|6792.3|6789.5|6791.8|6789|0
1615877180000|2021-03-16 06:46:20|6792.8|6790|6793.3|6790.5|6793.3|6790.5|6792.8|6790|4
1615877190000|2021-03-16 06:46:30|6793.6|6790.8|6794.5|6791.7|6794.8|6792|6793.6|6790.8|9
1615877200000|2021-03-16 06:46:40|6794.8|6792|6794|6791.2|6794.8|6792|6793.8|6791|1
1615877210000|2021-03-16 06:46:50|6794.3|6791.5|6795|6792.2|6795|6792.2|6794.3|6791.5|4
1615877220000|2021-03-16 06:47:00|6795.3|6792.5|6793.8|6791|6795.3|6792.5|6793.8|6791|6
1615877230000|2021-03-16 06:47:10|6793.6|6790.8|6793.6|6790.8|6794.3|6791.5|6793.6|6790.8|0
1615877240000|2021-03-16 06:47:20|6793.3|6790.5|6795|6792.2|6795|6792.2|6793.3|6790.5|27
1615877250000|2021-03-16 06:47:30|6795.3|6792.5|6795|6792.2|6795.3|6792.5|6795|6792.2|49
1615877280000|2021-03-16 06:48:00|6794.8|6792|6794.8|6792|6794.8|6792|6794.8|6792|0
1615877290000|2021-03-16 06:48:10|6795|6792.2|6795|6792.2|6795|6792.2|6795|6792.2|3
1615877300000|2021-03-16 06:48:20|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|0
1615877320000|2021-03-16 06:48:40|6795|6792.2|6795|6792.2|6795|6792.2|6795|6792.2|7
1615877330000|2021-03-16 06:48:50|6795.3|6792.5|6795|6792.2|6795.3|6792.5|6795|6792.2|58
1615877340000|2021-03-16 06:49:00|6795.3|6792.5|6795.3|6792.5|6795.3|6792.5|6795.3|6792.5|8
1615877350000|2021-03-16 06:49:10|6795|6792.2|6795.8|6793|6795.8|6793|6795|6792.2|13
1615877360000|2021-03-16 06:49:20|6795.6|6792.8|6795.6|6792.8|6795.6|6792.8|6795.6|6792.8|2
1615877380000|2021-03-16 06:49:40|6795.3|6792.5|6795.3|6792.5|6795.3|6792.5|6795.3|6792.5|0
1615877400000|2021-03-16 06:50:00|6795.8|6793|6791.8|6789|6795.8|6793|6791.8|6789|23
1615877410000|2021-03-16 06:50:10|||||||||5
1615877420000|2021-03-16 06:50:20|||||||||1
1615877430000|2021-03-16 06:50:30|6792|6789.2|6792|6789.2|6792|6789.2|6792|6789.2|1
1615877450000|2021-03-16 06:50:50|6792.8|6790|6792.8|6790|6792.8|6790|6792.8|6790|0
1615877460000|2021-03-16 06:51:00|6793|6790.2|6793|6790.2|6793|6790.2|6793|6790.2|1
1615877470000|2021-03-16 06:51:10|6792.8|6790|6792.8|6790|6792.8|6790|6792.8|6790|0
1615877480000|2021-03-16 06:51:20|6793|6790.2|6793.8|6791|6794|6791.2|6793|6790.2|8
1615877490000|2021-03-16 06:51:30|6794|6791.2|6794|6791.2|6794|6791.2|6794|6791.2|0
1615877500000|2021-03-16 06:51:40|6793.8|6791|6793.8|6791|6793.8|6791|6793.8|6791|0
1615877510000|2021-03-16 06:51:50|6794|6791.2|6794|6791.2|6794.5|6791.7|6793.8|6791|3
1615877520000|2021-03-16 06:52:00|6793.8|6791|6793.1|6790.3|6794|6791.2|6793.1|6790.3|3
1615877530000|2021-03-16 06:52:10|6792.6|6789.8|6792|6789.2|6792.6|6789.8|6792|6789.2|0
1615877540000|2021-03-16 06:52:20|6791.8|6789|6792|6789.2|6792|6789.2|6791.8|6789|6
1615877560000|2021-03-16 06:52:40|6792.5|6789.7|6792|6789.2|6792.5|6789.7|6792|6789.2|1
1615877570000|2021-03-16 06:52:50|||||||||1
1615877590000|2021-03-16 06:53:10|6791.8|6789|6791.8|6789|6791.8|6789|6791.8|6789|1
1615877600000|2021-03-16 06:53:20|6791.6|6788.8|6791.8|6789|6791.8|6789|6791.6|6788.8|0
1615877620000|2021-03-16 06:53:40|6792.1|6789.3|6793.3|6790.5|6793.3|6790.5|6792.1|6789.3|6
1615877640000|2021-03-16 06:54:00|6793|6790.2|6793.8|6791|6794.3|6791.5|6793|6790.2|10
1615877650000|2021-03-16 06:54:10|6793.6|6790.8|6793.6|6790.8|6793.6|6790.8|6793.6|6790.8|0
1615877660000|2021-03-16 06:54:20|6793.8|6791|6793.8|6791|6794.3|6791.5|6793.8|6791|6
1615877680000|2021-03-16 06:54:40|6794.4|6791.6|6794.6|6791.8|6794.8|6792|6794.4|6791.6|1
1615877690000|2021-03-16 06:54:50|6793.8|6791|6794.3|6791.5|6794.8|6792|6793.8|6791|2
1615877700000|2021-03-16 06:55:00|6794.5|6791.7|6793.8|6791|6794.8|6792|6793.8|6791|11
1615877710000|2021-03-16 06:55:10|6794|6791.2|6793.8|6791|6794.8|6792|6793.8|6791|2
1615877720000|2021-03-16 06:55:20|6793.4|6790.6|6793.8|6791|6793.8|6791|6793.1|6790.3|10
1615877730000|2021-03-16 06:55:30|6792.8|6790|6792.8|6790|6792.8|6790|6792.8|6790|2
1615877740000|2021-03-16 06:55:40|6791.6|6788.8|6791.8|6789|6791.8|6789|6790.8|6788|20
1615877750000|2021-03-16 06:55:50|6792.8|6790|6790.8|6788|6792.8|6790|6790.8|6788|29
1615877760000|2021-03-16 06:56:00|6790.6|6787.8|6789.1|6786.3|6790.8|6788|6788.3|6785.5|82
1615877770000|2021-03-16 06:56:10|6788.6|6785.8|6787.3|6784.5|6788.6|6785.8|6786.1|6783.3|31
1615877780000|2021-03-16 06:56:20|6787.5|6784.7|6787.8|6785|6788.1|6785.3|6787.3|6784.5|0
1615877790000|2021-03-16 06:56:30|6787.6|6784.8|6786.8|6784|6787.6|6784.8|6784.1|6781.3|60
1615877800000|2021-03-16 06:56:40|6786.6|6783.8|6787.8|6785|6788.1|6785.3|6786.6|6783.8|25
1615877810000|2021-03-16 06:56:50|6787.6|6784.8|6787.6|6784.8|6787.6|6784.8|6787.6|6784.8|1
1615877820000|2021-03-16 06:57:00|6787.8|6785|6788|6785.2|6788.3|6785.5|6787.8|6785|2
1615877830000|2021-03-16 06:57:10|6787.8|6785|6789.3|6786.5|6789.3|6786.5|6787.8|6785|2
1615877840000|2021-03-16 06:57:20|6789.6|6786.8|6790|6787.2|6790|6787.2|6789.6|6786.8|1
1615877860000|2021-03-16 06:57:40|6790.5|6787.7|6790.6|6787.8|6790.8|6788|6790|6787.2|12
1615877870000|2021-03-16 06:57:50|6790.8|6788|6786.8|6784|6790.8|6788|6786.5|6783.7|100
1615877880000|2021-03-16 06:58:00|6787|6784.2|6787|6784.2|6787.5|6784.7|6786.8|6783.4|23
1615877890000|2021-03-16 06:58:10|6787.2|6784.4|6787.4|6784.6|6787.4|6784.6|6787|6784.2|8
1615877900000|2021-03-16 06:58:20|||||||||1
1615877910000|2021-03-16 06:58:30|||||||||2
1615877920000|2021-03-16 06:58:40|||||||||2
1615877930000|2021-03-16 06:58:50|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|0
1615877940000|2021-03-16 06:59:00|6787.4|6784.6|6787.4|6784.6|6787.7|6784.9|6787.2|6784.4|31
1615877950000|2021-03-16 06:59:10|6787.2|6784.4|6787.2|6784.4|6787.2|6784.4|6787.2|6784.4|1
1615877960000|2021-03-16 06:59:20|6786.3|6783.5|6786.8|6784|6787|6784.2|6785|6782.2|26
1615877970000|2021-03-16 06:59:30|6786.6|6783.8|6786.8|6784|6787|6784.2|6786.6|6783.8|7
1615877980000|2021-03-16 06:59:40|6786.6|6783.8|6786.3|6783.5|6786.6|6783.8|6785.8|6783|6
1615877990000|2021-03-16 06:59:50|6786.5|6783.7|6786.7|6783.9|6787|6784.2|6786.5|6783.7|8
1615878000000|2021-03-16 07:00:00|6787.2|6784.4|6786.6|6783.8|6787.4|6784.6|6786.6|6783.8|5
1615878010000|2021-03-16 07:00:10|6786.8|6784|6786|6783.2|6786.8|6784|6785.6|6782.8|1
1615878020000|2021-03-16 07:00:20|6785.8|6783|6784|6781.2|6785.8|6783|6783.7|6780.9|24
1615878030000|2021-03-16 07:00:30|6783|6780.2|6782|6779.2|6783|6780.2|6781.5|6778.7|70
1615878040000|2021-03-16 07:00:40|6782.5|6779.7|6781.7|6778.9|6782.5|6779.7|6781.5|6778.7|10
1615878050000|2021-03-16 07:00:50|6782|6779.2|6783|6780.2|6783|6780.2|6782|6779.2|5
1615878060000|2021-03-16 07:01:00|6782.8|6780|6781.8|6779|6783|6780.2|6781.8|6779|27
1615878070000|2021-03-16 07:01:10|6782|6779.2|6780.1|6777.3|6782.1|6779.3|6779.6|6776.8|81
1615878080000|2021-03-16 07:01:20|6779.8|6777|6779.3|6776.5|6779.8|6777|6779|6776.2|5
1615878090000|2021-03-16 07:01:30|6779.5|6776.7|6782.4|6779.6|6782.7|6779.9|6779.5|6776.7|44
1615878100000|2021-03-16 07:01:40|6783.5|6780.7|6784.5|6781.7|6785.2|6782.4|6783.5|6780.7|27
1615878110000|2021-03-16 07:01:50|6783.8|6781|6785|6782.2|6786|6783.2|6783.7|6780.9|36
1615878120000|2021-03-16 07:02:00|6784.8|6782|6785.2|6782.4|6785.2|6782.4|6784.5|6781.7|4
1615878130000|2021-03-16 07:02:10|6786.2|6783.4|6787.2|6784.4|6787.2|6784.4|6786.2|6783.4|53
1615878140000|2021-03-16 07:02:20|6786.5|6783.7|6786.5|6783.7|6786.5|6783.7|6786.5|6783.7|7
1615878150000|2021-03-16 07:02:30|6786.2|6783.4|6785|6782.2|6786.2|6783.4|6784.5|6781.7|31
1615878160000|2021-03-16 07:02:40|6786|6783.2|6786|6783.2|6786|6783.2|6785.2|6782.4|1
1615878170000|2021-03-16 07:02:50|6786.2|6783.4|6787.9|6785.1|6787.9|6785.1|6786|6783.2|15
1615878180000|2021-03-16 07:03:00|6787.7|6784.9|6786.5|6783.7|6787.7|6784.9|6786.5|6783.7|12
1615878190000|2021-03-16 07:03:10|6786.2|6783.4|6785.2|6782.4|6786.2|6783.4|6785.2|6782.4|10
1615878200000|2021-03-16 07:03:20|6785.5|6782.7|6786.2|6783.4|6786.2|6783.4|6785.5|6782.7|2
1615878210000|2021-03-16 07:03:30|6785.2|6782.4|6785.2|6782.4|6785.4|6782.6|6785.2|6782.4|10
1615878220000|2021-03-16 07:03:40|6785.4|6782.6|6785.7|6782.9|6786.2|6783.4|6785.4|6782.6|6
1615878230000|2021-03-16 07:03:50|6785.2|6782.4|6785.4|6782.6|6785.4|6782.6|6785.2|6782.4|0
1615878240000|2021-03-16 07:04:00|6785.7|6782.9|6786.7|6783.9|6786.7|6783.9|6785.2|6782.4|2
1615878250000|2021-03-16 07:04:10|6786.4|6783.6|6786.2|6783.4|6787.2|6784.4|6786.2|6783.4|1
1615878260000|2021-03-16 07:04:20|6786.7|6783.9|6786.9|6784.1|6786.9|6784.1|6786.7|6783.9|3
1615878270000|2021-03-16 07:04:30|6787.2|6784.4|6787.4|6784.6|6787.9|6785.1|6787.2|6784.4|6
1615878280000|2021-03-16 07:04:40|6787.2|6784.4|6787.9|6785.1|6787.9|6785.1|6787.2|6784.4|0
1615878290000|2021-03-16 07:04:50|6788.1|6785.3|6787.9|6785.1|6788.1|6785.3|6787.9|6785.1|4
1615878300000|2021-03-16 07:05:00|6788.4|6785.6|6787.9|6785.1|6788.4|6785.6|6787.4|6784.6|25
1615878310000|2021-03-16 07:05:10|6788.3|6785.5|6787.9|6785.1|6789.2|6786.4|6787.9|6785.1|42
1615878320000|2021-03-16 07:05:20|6783.9|6781.1|6783.9|6781.1|6783.9|6781.1|6783.2|6780.4|53
1615878330000|2021-03-16 07:05:30|||||||||23
1615878340000|2021-03-16 07:05:40|||||||||23
1615878350000|2021-03-16 07:05:50|6784.3|6781.5|6787.8|6785|6787.9|6785.1|6784.3|6781.5|82
1615878360000|2021-03-16 07:06:00|6788.3|6785.5|6783.3|6780.5|6788.3|6785.5|6782.8|6780|140
1615878370000|2021-03-16 07:06:10|6782.6|6779.8|6783.3|6780.5|6783.3|6780.5|6782.6|6779.8|32
1615878380000|2021-03-16 07:06:20|6782.8|6780|6784.8|6782|6785.8|6783|6782.8|6780|23
1615878390000|2021-03-16 07:06:30|6783.3|6780.5|6782.8|6780|6783.3|6780.5|6782.6|6779.8|18
1615878400000|2021-03-16 07:06:40|6783.3|6780.5|6782.8|6780|6783.3|6780.5|6782.6|6779.8|4
1615878420000|2021-03-16 07:07:00|6783.1|6780.3|6782.9|6780.1|6783.3|6780.5|6780.2|6777.4|140
1615878430000|2021-03-16 07:07:10|6782.2|6779.4|6782.4|6779.6|6782.4|6779.6|6781.9|6779.1|11
1615878440000|2021-03-16 07:07:20|6781.7|6778.9|6781.7|6778.9|6781.7|6778.9|6780.2|6777.4|18
1615878450000|2021-03-16 07:07:30|6781.4|6778.6|6781.4|6778.6|6781.4|6778.6|6781.4|6778.6|1
1615878460000|2021-03-16 07:07:40|6780.9|6778.1|6780.5|6777.7|6780.9|6778.1|6780.5|6777.7|52
1615878470000|2021-03-16 07:07:50|6779.9|6777.1|6776.7|6773.9|6779.9|6777.1|6775.2|6772.4|100
1615878480000|2021-03-16 07:08:00|6776.9|6774.1|6776|6773.2|6779.2|6776.4|6775.5|6772.7|97
1615878490000|2021-03-16 07:08:10|6775.7|6772.9|6777.4|6774.6|6777.4|6774.6|6774.9|6772.1|72
1615878500000|2021-03-16 07:08:20|6777.2|6774.4|6777.4|6774.6|6777.4|6774.6|6777.2|6774.4|0
1615878510000|2021-03-16 07:08:30|6776.5|6773.7|6777.2|6774.4|6777.2|6774.4|6776|6773.2|61
1615878520000|2021-03-16 07:08:40|6777.7|6774.9|6780.2|6777.4|6780.2|6777.4|6777.7|6774.9|19
1615878530000|2021-03-16 07:08:50|6781.2|6778.4|6782.4|6779.6|6782.4|6779.6|6781.2|6778.4|4
1615878540000|2021-03-16 07:09:00|6783|6780.2|6783.7|6780.9|6783.7|6780.9|6782.7|6779.9|17
1615878550000|2021-03-16 07:09:10|6784|6781.2|6784.2|6781.4|6784.2|6781.4|6784|6781.2|0
1615878560000|2021-03-16 07:09:20|6784.7|6781.9|6786|6783.2|6786.4|6783.6|6784.7|6781.9|13
1615878580000|2021-03-16 07:09:40|6785.5|6782.7|6785.2|6782.4|6785.5|6782.7|6785.2|6782.4|0
1615878590000|2021-03-16 07:09:50|6785.5|6782.7|6785.5|6782.7|6785.5|6782.7|6785.5|6782.7|1
1615878600000|2021-03-16 07:10:00|6785.7|6782.9|6785.7|6782.9|6785.7|6782.9|6785.7|6782.9|5
1615878610000|2021-03-16 07:10:10|6785.2|6782.4|6783.2|6780.4|6785.2|6782.4|6783.2|6780.4|13
1615878620000|2021-03-16 07:10:20|6782.9|6780.1|6783.2|6780.4|6783.9|6781.1|6782.9|6780.1|4
1615878630000|2021-03-16 07:10:30|6782.2|6779.4|6783.4|6780.6|6784.2|6781.4|6782.2|6779.4|27
1615878640000|2021-03-16 07:10:40|6783.2|6780.4|6781.2|6778.4|6783.2|6780.4|6781.2|6778.4|7
1615878650000|2021-03-16 07:10:50|6781.4|6778.6|6782.6|6779.8|6782.6|6779.8|6781.4|6778.6|27
1615878660000|2021-03-16 07:11:00|6782.9|6780.1|6785.2|6782.4|6785.4|6782.6|6782.9|6780.1|84
1615878680000|2021-03-16 07:11:20|6783.7|6780.9|6784.2|6781.4|6784.9|6782.1|6783.2|6780.4|22
1615878690000|2021-03-16 07:11:30|6783.9|6781.1|6783.9|6781.1|6783.9|6781.1|6783.9|6781.1|0
1615878700000|2021-03-16 07:11:40|6784.2|6781.4|6784.4|6781.6|6784.4|6781.6|6784.2|6781.4|2
1615878710000|2021-03-16 07:11:50|||||||||2
1615878720000|2021-03-16 07:12:00|6784.2|6781.4|6783.2|6780.4|6784.2|6781.4|6783.2|6780.4|13
1615878730000|2021-03-16 07:12:10|6783.6|6780.8|6783.2|6780.4|6783.6|6780.8|6783.2|6780.4|109
1615878740000|2021-03-16 07:12:20|6783.4|6780.6|6784|6781.2|6784|6781.2|6783.2|6780.4|4
1615878750000|2021-03-16 07:12:30|6783.4|6780.6|6783.4|6780.6|6783.4|6780.6|6783.4|6780.6|0
1615878760000|2021-03-16 07:12:40|6784.2|6781.4|6785.4|6782.6|6785.7|6782.9|6784.2|6781.4|9
1615878780000|2021-03-16 07:13:00|6785.6|6782.8|6785.7|6782.9|6785.9|6783.1|6785.2|6782.4|72
1615878790000|2021-03-16 07:13:10|6785.4|6782.6|6782.7|6779.9|6785.4|6782.6|6782.2|6779.4|56
1615878800000|2021-03-16 07:13:20|6782.4|6779.6|6786.6|6783.8|6786.6|6783.8|6782.4|6779.6|245
1615878810000|2021-03-16 07:13:30|6786.9|6784.1|6787.6|6784.8|6787.6|6784.8|6786.9|6784.1|6
1615878820000|2021-03-16 07:13:40|6786.9|6784.1|6787.6|6784.8|6788.3|6785.5|6786.9|6784.1|3
1615878830000|2021-03-16 07:13:50|6787.8|6785|6789.8|6787|6789.8|6787|6787.8|6785|17
1615878840000|2021-03-16 07:14:00|6790.3|6787.5|6790.6|6787.8|6791.3|6788.5|6790.3|6787.5|15
1615878850000|2021-03-16 07:14:10|6790.4|6787.6|6790.6|6787.8|6790.6|6787.8|6790.1|6787.3|5
1615878860000|2021-03-16 07:14:20|6790.3|6787.5|6790.4|6787.6|6790.4|6787.6|6789.9|6787.1|7
1615878870000|2021-03-16 07:14:30|6790.6|6787.8|6793.6|6790.8|6793.6|6790.8|6790.6|6787.8|40
1615878880000|2021-03-16 07:14:40|6793.4|6790.6|6792.6|6789.8|6793.6|6790.8|6792.6|6789.8|9
1615878890000|2021-03-16 07:14:50|6792.3|6789.5|6793.8|6791|6793.8|6791|6791.3|6788.5|27
1615878900000|2021-03-16 07:15:00|6794.6|6791.8|6793.1|6790.3|6794.6|6791.8|6793.1|6790.3|22
1615878910000|2021-03-16 07:15:10|6793.4|6790.6|6793.1|6790.3|6793.8|6791|6792.6|6789.8|6
1615878920000|2021-03-16 07:15:20|6793.3|6790.5|6794.1|6791.3|6794.3|6791.5|6793.3|6790.5|67
1615878930000|2021-03-16 07:15:30|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|6794.1|6791.3|17
1615878940000|2021-03-16 07:15:40|6794.9|6792.1|6795.6|6792.8|6796.6|6793.8|6794.9|6792.1|40
1615878950000|2021-03-16 07:15:50|6795.8|6793|6800.6|6797.8|6802.1|6799.3|6795.6|6792.8|370
1615878960000|2021-03-16 07:16:00|6800.8|6798|6802.3|6799.5|6802.3|6799.5|6800.6|6797.8|9
1615878970000|2021-03-16 07:16:10|6802.8|6800|6802.3|6799.5|6803.3|6800.5|6802.3|6799.5|4
1615878980000|2021-03-16 07:16:20|6802|6799.2|6802.3|6799.5|6802.3|6799.5|6801.3|6798.5|6
1615878990000|2021-03-16 07:16:30|||||||||1
1615879000000|2021-03-16 07:16:40|6801.8|6799|6801.8|6799|6801.8|6799|6801.3|6798.5|6
1615879010000|2021-03-16 07:16:50|6801.3|6798.5|6800.8|6798|6801.8|6799|6800.3|6797.5|5
1615879020000|2021-03-16 07:17:00|6800.3|6797.5|6801.3|6798.5|6801.3|6798.5|6800.3|6797.5|16
1615879030000|2021-03-16 07:17:10|||||||||5
1615879040000|2021-03-16 07:17:20|6801.1|6798.3|6801.1|6798.3|6801.3|6798.5|6800.3|6797.5|14
1615879050000|2021-03-16 07:17:30|6800.8|6798|6799.3|6796.5|6800.8|6798|6799.3|6796.5|36
1615879060000|2021-03-16 07:17:40|6798.8|6796|6798.1|6795.3|6799.3|6796.5|6797.9|6795.1|7
1615879070000|2021-03-16 07:17:50|6797.9|6795.1|6798.8|6796|6798.8|6796|6797.6|6794.8|5
1615879080000|2021-03-16 07:18:00|6798.6|6795.8|6798.8|6796|6798.8|6796|6798.6|6795.8|2
1615879090000|2021-03-16 07:18:10|6798.6|6795.8|6797.6|6794.8|6798.8|6796|6796.9|6794.1|17
1615879100000|2021-03-16 07:18:20|6797.8|6795|6797.1|6794.3|6798.3|6795.5|6797.1|6794.3|1
1615879110000|2021-03-16 07:18:30|6796.8|6794|6797.3|6794.5|6797.3|6794.5|6796.8|6794|3
1615879120000|2021-03-16 07:18:40|6797.8|6795|6797.6|6794.8|6797.8|6795|6797.6|6794.8|0
1615879130000|2021-03-16 07:18:50|6797.8|6795|6797.1|6794.3|6797.8|6795|6797.1|6794.3|0
1615879140000|2021-03-16 07:19:00|6796.9|6794.1|6797.6|6794.8|6797.8|6795|6795.8|6793|37
1615879150000|2021-03-16 07:19:10|6797.3|6794.5|6796.6|6793.8|6797.6|6794.8|6796.6|6793.8|3
1615879170000|2021-03-16 07:19:30|6796.8|6794|6795.9|6793.1|6796.8|6794|6795.9|6793.1|1
1615879180000|2021-03-16 07:19:40|6795.6|6792.8|6795.3|6792.5|6795.6|6792.8|6795.1|6792.3|5
1615879190000|2021-03-16 07:19:50|6795.5|6792.7|6795.6|6792.8|6795.8|6793|6795.5|6792.7|2
1615879200000|2021-03-16 07:20:00|6794.8|6792|6793.1|6790.3|6795.1|6792.3|6793.1|6790.3|8
1615879210000|2021-03-16 07:20:10|6792.9|6790.1|6793.1|6790.3|6793.1|6790.3|6792.9|6790.1|1
1615879220000|2021-03-16 07:20:20|6793.3|6790.5|6789.9|6787.1|6793.3|6790.5|6789.9|6787.1|48
1615879230000|2021-03-16 07:20:30|6789.4|6786.6|6788.4|6785.6|6789.4|6786.6|6788.4|6785.6|13
1615879240000|2021-03-16 07:20:40|6788.6|6785.8|6789.1|6786.3|6789.1|6786.3|6788.6|6785.8|7
1615879250000|2021-03-16 07:20:50|6789.3|6786.5|6789.3|6786.5|6789.3|6786.5|6789.3|6786.5|0
1615879260000|2021-03-16 07:21:00|6788.9|6786.1|6788.6|6785.8|6788.9|6786.1|6787.6|6784.8|15
1615879270000|2021-03-16 07:21:10|6786.9|6784.1|6784.6|6781.8|6786.9|6784.1|6783.9|6781.1|31
1615879280000|2021-03-16 07:21:20|6784.8|6782|6786.3|6783.5|6786.3|6783.5|6784.8|6782|6
1615879290000|2021-03-16 07:21:30|6786.6|6783.8|6786.1|6783.3|6786.6|6783.8|6785.9|6783.1|5
1615879300000|2021-03-16 07:21:40|6786.2|6783.4|6787.1|6784.3|6787.1|6784.3|6785.9|6783.1|0
1615879320000|2021-03-16 07:22:00|6787.4|6784.6|6787.4|6784.6|6787.4|6784.6|6787.4|6784.6|0
1615879330000|2021-03-16 07:22:10|6786.6|6783.8|6788.1|6785.3|6788.1|6785.3|6785.9|6783.1|10
1615879340000|2021-03-16 07:22:20|6788.6|6785.8|6788.4|6785.6|6788.6|6785.8|6787.9|6785.1|2
1615879350000|2021-03-16 07:22:30|6788.6|6785.8|6789.1|6786.3|6789.1|6786.3|6788.6|6785.8|6
1615879360000|2021-03-16 07:22:40|6789.6|6786.8|6791.1|6788.3|6791.1|6788.3|6789.6|6786.8|8
1615879370000|2021-03-16 07:22:50|6791.3|6788.5|6792.1|6789.3|6792.1|6789.3|6791.3|6788.5|21
1615879380000|2021-03-16 07:23:00|6792.4|6789.6|6792.6|6789.8|6792.6|6789.8|6792.4|6789.6|23
1615879390000|2021-03-16 07:23:10|6792.4|6789.6|6791.4|6788.6|6792.4|6789.6|6791.4|6788.6|2
1615879410000|2021-03-16 07:23:30|6791.1|6788.3|6791.1|6788.3|6791.1|6788.3|6791.1|6788.3|3
1615879420000|2021-03-16 07:23:40|6791.6|6788.8|6791.1|6788.3|6791.6|6788.8|6791.1|6788.3|5
1615879430000|2021-03-16 07:23:50|6791.6|6788.8|6789.9|6787.1|6791.6|6788.8|6789.9|6787.1|46
1615879440000|2021-03-16 07:24:00|6789.1|6786.3|6789.1|6786.3|6789.4|6786.6|6788.9|6786.1|11
1615879450000|2021-03-16 07:24:10|6789.3|6786.5|6789.1|6786.3|6789.3|6786.5|6789.1|6786.3|4
1615879460000|2021-03-16 07:24:20|6789.3|6786.5|6789.6|6786.8|6789.6|6786.8|6789.3|6786.5|1
1615879470000|2021-03-16 07:24:30|6790.1|6787.3|6792.3|6789.5|6792.4|6789.6|6790.1|6787.3|27
1615879480000|2021-03-16 07:24:40|6792.8|6790|6794.8|6792|6795.3|6792.5|6792.8|6790|22
1615879490000|2021-03-16 07:24:50|6794.6|6791.8|6793.8|6791|6794.6|6791.8|6793.8|6791|2
1615879500000|2021-03-16 07:25:00|6794|6791.2|6794.8|6792|6795.3|6792.5|6794|6791.2|3
1615879510000|2021-03-16 07:25:10|6794.6|6791.8|6794.8|6792|6794.8|6792|6794.6|6791.8|0
1615879520000|2021-03-16 07:25:20|6794.6|6791.8|6794.8|6792|6794.8|6792|6794.6|6791.8|1
1615879530000|2021-03-16 07:25:30|6795.3|6792.5|6795.1|6792.3|6795.3|6792.5|6794.8|6792|0
1615879540000|2021-03-16 07:25:40|6794.6|6791.8|6793.8|6791|6794.6|6791.8|6793.6|6790.8|5
1615879550000|2021-03-16 07:25:50|6792.6|6789.8|6792.1|6789.3|6792.6|6789.8|6792.1|6789.3|13
1615879560000|2021-03-16 07:26:00|6791.9|6789.1|6790.8|6788|6791.9|6789.1|6790.6|6787.8|21
1615879570000|2021-03-16 07:26:10|6791.6|6788.8|6792.1|6789.3|6792.1|6789.3|6791.6|6788.8|1
1615879580000|2021-03-16 07:26:20|6791.6|6788.8|6791.6|6788.8|6791.6|6788.8|6790.6|6787.8|1
1615879590000|2021-03-16 07:26:30|6791.4|6788.6|6792.1|6789.3|6792.3|6789.5|6791.4|6788.6|6
1615879600000|2021-03-16 07:26:40|6791.8|6789|6792.6|6789.8|6792.6|6789.8|6791.6|6788.8|4
1615879610000|2021-03-16 07:26:50|6792.4|6789.6|6792.4|6789.6|6792.4|6789.6|6792.4|6789.6|6
1615879620000|2021-03-16 07:27:00|6791.8|6789|6791.4|6788.6|6792.6|6789.8|6791.4|6788.6|111
1615879630000|2021-03-16 07:27:10|6791.6|6788.8|6791.6|6788.8|6792.1|6789.3|6791.6|6788.8|1
1615879640000|2021-03-16 07:27:20|6791.4|6788.6|6791.9|6789.1|6791.9|6789.1|6791.4|6788.6|1
1615879650000|2021-03-16 07:27:30|6790.6|6787.8|6790.6|6787.8|6790.6|6787.8|6790.6|6787.8|2
1615879660000|2021-03-16 07:27:40|6789.4|6786.6|6788.6|6785.8|6789.4|6786.6|6788.6|6785.8|2
1615879670000|2021-03-16 07:27:50|6789.4|6786.6|6788.8|6786|6789.4|6786.6|6788.6|6785.8|4
1615879680000|2021-03-16 07:28:00|6788.6|6785.8|6788.8|6786|6788.8|6786|6788.6|6785.8|5
1615879690000|2021-03-16 07:28:10|6789.1|6786.3|6787.4|6784.6|6789.1|6786.3|6787.4|6784.6|7
1615879700000|2021-03-16 07:28:20|6787.6|6784.8|6787.6|6784.8|6787.6|6784.8|6787.6|6784.8|0
1615879710000|2021-03-16 07:28:30|6787.4|6784.6|6787.6|6784.8|6787.6|6784.8|6786.6|6783.8|2
1615879720000|2021-03-16 07:28:40|6788.1|6785.3|6788.1|6785.3|6788.3|6785.5|6788.1|6785.3|2
1615879730000|2021-03-16 07:28:50|6788|6785.2|6788.8|6786|6789.6|6786.8|6788|6785.2|13
1615879740000|2021-03-16 07:29:00|6788.6|6785.8|6788.6|6785.8|6788.8|6786|6788.6|6785.8|0
1615879750000|2021-03-16 07:29:10|6788.8|6786|6789.6|6786.8|6789.6|6786.8|6788.8|6786|2
1615879760000|2021-03-16 07:29:20|6788.8|6786|6788.8|6786|6788.8|6786|6788.8|6786|3
1615879770000|2021-03-16 07:29:30|6788.6|6785.8|6788.8|6786|6788.8|6786|6788.6|6785.8|0
1615879780000|2021-03-16 07:29:40|6788.6|6785.8|6788.8|6786|6788.8|6786|6788.6|6785.8|0
1615879790000|2021-03-16 07:29:50|6790.8|6788|6791.1|6788.3|6791.8|6789|6790.6|6787.8|21
1615879800000|2021-03-16 07:30:00|6791.6|6788.8|6793.3|6790.5|6794.3|6791.5|6790.6|6787.8|51
1615879810000|2021-03-16 07:30:10|6793.6|6790.8|6791.3|6788.5|6793.6|6790.8|6791.3|6788.5|5
1615879820000|2021-03-16 07:30:20|6791.1|6788.3|6790.3|6787.5|6791.1|6788.3|6790.1|6787.3|8
1615879830000|2021-03-16 07:30:30|6791.1|6788.3|6789.3|6786.5|6791.1|6788.3|6789.3|6786.5|0
1615879840000|2021-03-16 07:30:40|6789.6|6786.8|6789.1|6786.3|6789.8|6787|6789.1|6786.3|1
1615879850000|2021-03-16 07:30:50|6789.3|6786.5|6789.6|6786.8|6789.8|6787|6789.1|6786.3|5
1615879860000|2021-03-16 07:31:00|6789.3|6786.5|6788.8|6786|6789.3|6786.5|6788.8|6786|2
1615879870000|2021-03-16 07:31:10|6789.3|6786.5|6789.3|6786.5|6789.3|6786.5|6789.3|6786.5|3
1615879880000|2021-03-16 07:31:20|6789.6|6786.8|6789.8|6787|6790.1|6787.3|6789.1|6786.3|19
1615879890000|2021-03-16 07:31:30|6790.1|6787.3|6789.9|6787.1|6790.1|6787.3|6789.9|6787.1|1
1615879900000|2021-03-16 07:31:40|6789.8|6787|6789.9|6787.1|6790.1|6787.3|6789.8|6787|3
1615879910000|2021-03-16 07:31:50|6789.1|6786.3|6789.3|6786.5|6789.3|6786.5|6789.1|6786.3|1
1615879920000|2021-03-16 07:32:00|6789.6|6786.8|6789.6|6786.8|6790.1|6787.3|6789.4|6786.6|1
1615879930000|2021-03-16 07:32:10|6789.9|6787.1|6789.9|6787.1|6789.9|6787.1|6789.9|6787.1|0
1615879940000|2021-03-16 07:32:20|6790.1|6787.3|6789.9|6787.1|6790.1|6787.3|6789.9|6787.1|2
1615879950000|2021-03-16 07:32:30|6789.6|6786.8|6789.3|6786.5|6789.6|6786.8|6789.1|6786.3|4
1615879960000|2021-03-16 07:32:40|6789.1|6786.3|6788.3|6785.5|6789.1|6786.3|6788.1|6785.3|3
1615879970000|2021-03-16 07:32:50|6788.1|6785.3|6788.6|6785.8|6789.3|6786.5|6788.1|6785.3|0
1615879980000|2021-03-16 07:33:00|6788.1|6785.3|6788.6|6785.8|6788.9|6786.1|6787.8|6785|10
1615879990000|2021-03-16 07:33:10|6788.4|6785.6|6788.6|6785.8|6788.6|6785.8|6788.4|6785.6|0
1615880000000|2021-03-16 07:33:20|6789.1|6786.3|6789.6|6786.8|6790.1|6787.3|6789.1|6786.3|3
1615880010000|2021-03-16 07:33:30|6789.9|6787.1|6789.9|6787.1|6790.1|6787.3|6789.4|6786.6|0
1615880020000|2021-03-16 07:33:40|6790.1|6787.3|6791.6|6788.8|6792.1|6789.3|6790.1|6787.3|23
1615880030000|2021-03-16 07:33:50|6792.1|6789.3|6791.9|6789.1|6792.1|6789.3|6791.4|6788.6|3
1615880040000|2021-03-16 07:34:00|6791.7|6788.9|6790.9|6788.1|6791.7|6788.9|6790.9|6788.1|1
1615880060000|2021-03-16 07:34:20|6791.1|6788.3|6790.9|6788.1|6791.1|6788.3|6790.9|6788.1|1
1615880070000|2021-03-16 07:34:30|6790.1|6787.3|6791.6|6788.8|6791.6|6788.8|6790.1|6787.3|3
1615880080000|2021-03-16 07:34:40|6791.8|6789|6792.1|6789.3|6792.1|6789.3|6791.8|6789|0
1615880090000|2021-03-16 07:34:50|6792.4|6789.6|6792.3|6789.5|6793.1|6790.3|6792.3|6789.5|10
1615880100000|2021-03-16 07:35:00|6792.6|6789.8|6790.7|6787.9|6792.6|6789.8|6790|6787.2|261
1615880110000|2021-03-16 07:35:10|6790.4|6787.6|6788.4|6785.6|6790.4|6787.6|6788.4|6785.6|13
1615880120000|2021-03-16 07:35:20|6787.1|6784.3|6787.8|6785|6788.1|6785.3|6787.1|6784.3|136
1615880130000|2021-03-16 07:35:30|||||||||2
1615880150000|2021-03-16 07:35:50|6787.6|6784.8|6787.8|6785|6787.8|6785|6787.6|6784.8|1
1615880160000|2021-03-16 07:36:00|6787.6|6784.8|6787.1|6784.3|6787.6|6784.8|6787.1|6784.3|4
1615880170000|2021-03-16 07:36:10|6787.3|6784.5|6787.8|6785|6787.8|6785|6787.1|6784.3|4
1615880210000|2021-03-16 07:36:50|||||||||2
1615880220000|2021-03-16 07:37:00|6787.1|6784.3|6787.1|6784.3|6787.3|6784.5|6787.1|6784.3|6
1615880230000|2021-03-16 07:37:10|6787.4|6784.6|6788.1|6785.3|6788.1|6785.3|6787.4|6784.6|3
1615880240000|2021-03-16 07:37:20|6788.8|6786|6789.1|6786.3|6789.1|6786.3|6788.4|6785.6|3
1615880250000|2021-03-16 07:37:30|6789.3|6786.5|6792.1|6789.3|6792.3|6789.5|6789.3|6786.5|4
1615880260000|2021-03-16 07:37:40|6792.3|6789.5|6791.9|6789.1|6792.3|6789.5|6791.1|6788.3|13
1615880270000|2021-03-16 07:37:50|6792.1|6789.3|6790.9|6788.1|6792.9|6790.1|6790.4|6787.6|9
1615880280000|2021-03-16 07:38:00|6790.4|6787.6|6789.9|6787.1|6790.9|6788.1|6789.6|6786.8|5
1615880290000|2021-03-16 07:38:10|6790.1|6787.3|6789.9|6787.1|6790.1|6787.3|6789.9|6787.1|0
1615880300000|2021-03-16 07:38:20|6790.1|6787.3|6789.4|6786.6|6790.1|6787.3|6789.1|6786.3|2
1615880310000|2021-03-16 07:38:30|6789.1|6786.3|6789.6|6786.8|6789.6|6786.8|6789.1|6786.3|0
1615880320000|2021-03-16 07:38:40|6790.1|6787.3|6790.1|6787.3|6790.1|6787.3|6790.1|6787.3|0
1615880330000|2021-03-16 07:38:50|6788.3|6785.5|6787.6|6784.8|6788.3|6785.5|6787.6|6784.8|22
1615880340000|2021-03-16 07:39:00|6787.8|6785|6788.1|6785.3|6788.1|6785.3|6787.8|6785|1
1615880350000|2021-03-16 07:39:10|6787.1|6784.3|6788.1|6785.3|6788.1|6785.3|6787.1|6784.3|2
1615880360000|2021-03-16 07:39:20|6788.3|6785.5|6788.1|6785.3|6788.3|6785.5|6788.1|6785.3|0
1615880380000|2021-03-16 07:39:40|6788.6|6785.8|6789.1|6786.3|6789.8|6787|6788.6|6785.8|9
1615880400000|2021-03-16 07:40:00|6789.3|6786.5|6789.8|6787|6789.8|6787|6789.3|6786.5|2
1615880410000|2021-03-16 07:40:10|6789.5|6786.7|6789.1|6786.3|6789.5|6786.7|6789.1|6786.3|1
1615880420000|2021-03-16 07:40:20|||||||||1
1615880440000|2021-03-16 07:40:40|6789.4|6786.6|6789.6|6786.8|6789.6|6786.8|6789.4|6786.6|5
1615880450000|2021-03-16 07:40:50|6789.4|6786.6|6789.6|6786.8|6789.6|6786.8|6789.4|6786.6|0
1615880460000|2021-03-16 07:41:00|6789.4|6786.6|6789.4|6786.6|6789.6|6786.8|6789.4|6786.6|1
1615880470000|2021-03-16 07:41:10|6789.6|6786.8|6789.6|6786.8|6789.6|6786.8|6789.4|6786.6|0
1615880480000|2021-03-16 07:41:20|6789.8|6787|6789.9|6787.1|6790.1|6787.3|6789.6|6786.8|0
1615880490000|2021-03-16 07:41:30|6789.7|6786.9|6789.1|6786.3|6789.7|6786.9|6788.1|6785.3|9
1615880520000|2021-03-16 07:42:00|6788.6|6785.8|6788.4|6785.6|6788.6|6785.8|6788.4|6785.6|8
1615880530000|2021-03-16 07:42:10|6788.1|6785.3|6795.3|6792.5|6795.3|6792.5|6787.6|6784.8|209
1615880540000|2021-03-16 07:42:20|6795.5|6792.7|6795.3|6792.5|6795.5|6792.7|6794.8|6792|2
1615880550000|2021-03-16 07:42:30|6795.5|6792.7|6795.5|6792.7|6795.5|6792.7|6795|6792.2|2
1615880560000|2021-03-16 07:42:40|6795.7|6792.9|6797.5|6794.7|6797.5|6794.7|6795.7|6792.9|10
1615880570000|2021-03-16 07:42:50|6797.2|6794.4|6797.3|6794.5|6797.5|6794.7|6797.2|6794.4|6
1615880580000|2021-03-16 07:43:00|6797.6|6794.8|6798.3|6795.5|6798.3|6795.5|6797.6|6794.8|22
1615880590000|2021-03-16 07:43:10|6798.5|6795.7|6797.3|6794.5|6798.5|6795.7|6797|6794.2|4
1615880600000|2021-03-16 07:43:20|6797.2|6794.4|6796.5|6793.7|6797.2|6794.4|6796|6793.2|4
1615880610000|2021-03-16 07:43:30|6797.3|6794.5|6797.2|6794.4|6797.5|6794.7|6797.2|6794.4|7
1615880620000|2021-03-16 07:43:40|6797|6794.2|6798.3|6795.5|6798.5|6795.7|6797|6794.2|9
1615880630000|2021-03-16 07:43:50|6797.8|6795|6798.5|6795.7|6798.5|6795.7|6797.8|6795|0
1615880640000|2021-03-16 07:44:00|6798.8|6796|6799.5|6796.7|6799.8|6797|6798.5|6795.7|23
1615880650000|2021-03-16 07:44:10|6799.8|6797|6801.8|6799|6802.5|6799.7|6799.8|6797|39
1615880660000|2021-03-16 07:44:20|6801.5|6798.7|6803.8|6801|6804|6801.2|6801.5|6798.7|118
1615880670000|2021-03-16 07:44:30|6803.5|6800.7|6804|6801.2|6804.2|6801.4|6803.2|6800.4|11
1615880680000|2021-03-16 07:44:40|6804.8|6802|6803.5|6800.7|6805.8|6803|6803.5|6800.7|96
1615880690000|2021-03-16 07:44:50|6803.3|6800.5|6803.7|6800.9|6803.7|6800.9|6803.3|6800.5|5
1615880700000|2021-03-16 07:45:00|6804|6801.2|6803.3|6800.5|6804|6801.2|6803.3|6800.5|3
1615880710000|2021-03-16 07:45:10|6803.5|6800.7|6803|6800.2|6803.7|6800.9|6803|6800.2|7
1615880720000|2021-03-16 07:45:20|6803.2|6800.4|6802.8|6800|6803.5|6800.7|6802.8|6800|15
1615880730000|2021-03-16 07:45:30|6802.5|6799.7|6801.5|6798.7|6802.5|6799.7|6801.3|6798.5|3
1615880740000|2021-03-16 07:45:40|6801.7|6798.9|6801.5|6798.7|6802|6799.2|6801.5|6798.7|3
1615880750000|2021-03-16 07:45:50|||||||||1
1615880760000|2021-03-16 07:46:00|6802|6799.2|6802.5|6799.7|6802.7|6799.9|6801.8|6799|51
1615880770000|2021-03-16 07:46:10|6802.7|6799.9|6806.5|6803.7|6809.2|6806.4|6802.7|6799.9|109
1615880780000|2021-03-16 07:46:20|6807.5|6804.7|6806.5|6803.7|6807.5|6804.7|6806.5|6803.7|9
1615880790000|2021-03-16 07:46:30|6806.7|6803.9|6805.5|6802.7|6807|6804.2|6805.5|6802.7|6
1615880800000|2021-03-16 07:46:40|6805.2|6802.4|6806.5|6803.7|6807.2|6804.4|6805|6802.2|12
1615880810000|2021-03-16 07:46:50|6806.2|6803.4|6806.2|6803.4|6806.2|6803.4|6806|6803.2|3
1615880820000|2021-03-16 07:47:00|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|6806.3|6803.5|9
1615880830000|2021-03-16 07:47:10|6806.8|6804|6806.3|6803.5|6807|6804.2|6806.3|6803.5|3
1615880840000|2021-03-16 07:47:20|6806|6803.2|6806|6803.2|6806.2|6803.4|6804.8|6802|39
1615880850000|2021-03-16 07:47:30|6806.2|6803.4|6807|6804.2|6808|6805.2|6806.2|6803.4|24
1615880860000|2021-03-16 07:47:40|6807.2|6804.4|6807.5|6804.7|6807.5|6804.7|6807.2|6804.4|0
1615880870000|2021-03-16 07:47:50|6806.5|6803.7|6807.3|6804.5|6807.3|6804.5|6806.5|6803.7|2
1615880880000|2021-03-16 07:48:00|6807.5|6804.7|6808.2|6805.4|6808.5|6805.7|6807.5|6804.7|2
1615880890000|2021-03-16 07:48:10|6808|6805.2|6807.5|6804.7|6808.5|6805.7|6807.5|6804.7|12
1615880900000|2021-03-16 07:48:20|6806.8|6804|6807.2|6804.4|6807.2|6804.4|6806.2|6803.4|110
1615880910000|2021-03-16 07:48:30|6808.2|6805.4|6808.2|6805.4|6808.2|6805.4|6808|6805.2|2
1615880920000|2021-03-16 07:48:40|6808|6805.2|6807.7|6804.9|6808|6805.2|6807.2|6804.4|4
1615880930000|2021-03-16 07:48:50|6808.2|6805.4|6807.7|6804.9|6808.2|6805.4|6807.5|6804.7|3
1615880940000|2021-03-16 07:49:00|6808|6805.2|6808|6805.2|6808|6805.2|6807.2|6804.4|6
1615880950000|2021-03-16 07:49:10|6808.5|6805.7|6808.3|6805.5|6809|6806.2|6808|6805.2|0
1615880960000|2021-03-16 07:49:20|6807.5|6804.7|6808|6805.2|6808.3|6805.5|6807.5|6804.7|4
1615880970000|2021-03-16 07:49:30|6808.5|6805.7|6807.5|6804.7|6808.8|6806|6807.5|6804.7|12
1615880980000|2021-03-16 07:49:40|6807.8|6805|6808.5|6805.7|6808.5|6805.7|6807.8|6805|2
1615880990000|2021-03-16 07:49:50|6808|6805.2|6808|6805.2|6808|6805.2|6808|6805.2|5
1615881000000|2021-03-16 07:50:00|6808.3|6805.5|6807.8|6805|6808.5|6805.7|6807.8|6805|1
1615881010000|2021-03-16 07:50:10|6807.5|6804.7|6807|6804.2|6807.5|6804.7|6807|6804.2|3
1615881020000|2021-03-16 07:50:20|6806.8|6804|6806.8|6804|6806.8|6804|6806.8|6804|2
1615881030000|2021-03-16 07:50:30|6806.5|6803.7|6807|6804.2|6807|6804.2|6806.5|6803.7|21
1615881040000|2021-03-16 07:50:40|6806.8|6804|6806.5|6803.7|6807|6804.2|6806.5|6803.7|0
1615881050000|2021-03-16 07:50:50|6807|6804.2|6808.3|6805.5|6808.5|6805.7|6806.5|6803.7|2
1615881060000|2021-03-16 07:51:00|6808|6805.2|6805.8|6803|6808|6805.2|6804.8|6802|27
1615881070000|2021-03-16 07:51:10|6805.5|6802.7|6806.3|6803.5|6806.3|6803.5|6803.7|6800.9|175
1615881080000|2021-03-16 07:51:20|6806.5|6803.7|6807|6804.2|6807|6804.2|6806.5|6803.7|2
1615881090000|2021-03-16 07:51:30|6806.7|6803.9|6805|6802.2|6808.2|6805.4|6805|6802.2|65
1615881100000|2021-03-16 07:51:40|6805.5|6802.7|6805.5|6802.7|6806.3|6803.5|6805.5|6802.7|20
1615881110000|2021-03-16 07:51:50|6805.8|6803|6805.8|6803|6806.5|6803.7|6805.8|6803|20
1615881120000|2021-03-16 07:52:00|6806.1|6803.3|6805|6802.2|6806.1|6803.3|6805|6802.2|11
1615881130000|2021-03-16 07:52:10|6804.5|6801.7|6805.5|6802.7|6805.5|6802.7|6804.5|6801.7|110
1615881140000|2021-03-16 07:52:20|6806.1|6803.3|6805.8|6803|6806.7|6803.9|6805.8|6803|30
1615881150000|2021-03-16 07:52:30|6805.5|6802.7|6805.3|6802.5|6805.5|6802.7|6805.3|6802.5|23
1615881160000|2021-03-16 07:52:40|6805.5|6802.7|6805.8|6803|6807.1|6804.3|6805.5|6802.7|87
1615881170000|2021-03-16 07:52:50|6804.8|6802|6805.5|6802.7|6805.5|6802.7|6804.8|6802|3
1615881180000|2021-03-16 07:53:00|6805.8|6803|6805.8|6803|6806.4|6803.6|6805.8|6803|17
1615881190000|2021-03-16 07:53:10|6806.3|6803.5|6809.3|6806.5|6809.5|6806.7|6806.3|6803.5|39
1615881200000|2021-03-16 07:53:20|6809|6806.2|6810.6|6807.8|6810.8|6808|6809|6806.2|6
1615881210000|2021-03-16 07:53:30|6810|6807.2|6810.3|6807.5|6810.3|6807.5|6810|6807.2|16
1615881220000|2021-03-16 07:53:40|6809.5|6806.7|6810|6807.2|6810|6807.2|6809.5|6806.7|55
1615881230000|2021-03-16 07:53:50|6810.3|6807.5|6810.5|6807.7|6810.5|6807.7|6810.3|6807.5|1
1615881240000|2021-03-16 07:54:00|6810.1|6807.3|6810.3|6807.5|6810.3|6807.5|6809.5|6806.7|6
1615881250000|2021-03-16 07:54:10|6810.5|6807.7|6810.5|6807.7|6810.5|6807.7|6810.5|6807.7|0
1615881260000|2021-03-16 07:54:20|6810.3|6807.5|6810.3|6807.5|6810.5|6807.7|6810.3|6807.5|0
1615881270000|2021-03-16 07:54:30|6810.5|6807.7|6809.5|6806.7|6810.5|6807.7|6809.5|6806.7|0
1615881280000|2021-03-16 07:54:40|6810.5|6807.7|6810.3|6807.5|6810.5|6807.7|6810.3|6807.5|16
1615881290000|2021-03-16 07:54:50|6810.5|6807.7|6810.3|6807.5|6810.5|6807.7|6810.3|6807.5|0
1615881300000|2021-03-16 07:55:00|6809.8|6807|6809.5|6806.7|6809.8|6807|6809.5|6806.7|17
1615881310000|2021-03-16 07:55:10|6809.8|6807|6809.5|6806.7|6809.8|6807|6809.5|6806.7|24
1615881320000|2021-03-16 07:55:20|6809.8|6807|6809.8|6807|6809.8|6807|6809.8|6807|9
1615881340000|2021-03-16 07:55:40|6810.9|6808.1|6813|6810.2|6813|6810.2|6810.9|6808.1|102
1615881350000|2021-03-16 07:55:50|6813.2|6810.4|6816.8|6814|6816.8|6814|6813.2|6810.4|43
1615881360000|2021-03-16 07:56:00|6816.5|6813.7|6817.5|6814.7|6817.7|6814.9|6815.5|6812.7|44
1615881370000|2021-03-16 07:56:10|6817|6814.2|6817|6814.2|6817.5|6814.7|6816.8|6814|5
1615881380000|2021-03-16 07:56:20|6816.8|6814|6818|6815.2|6818|6815.2|6816.8|6814|6
1615881390000|2021-03-16 07:56:30|6818.3|6815.5|6817.8|6815|6819|6816.2|6817.8|6815|8
1615881400000|2021-03-16 07:56:40|6818|6815.2|6820.5|6817.7|6820.5|6817.7|6818|6815.2|21
1615881410000|2021-03-16 07:56:50|6820|6817.2|6819|6816.2|6821.8|6819|6817.5|6814.7|86
1615881420000|2021-03-16 07:57:00|6819.3|6816.5|6819.3|6816.5|6819.3|6816.5|6819.1|6816.3|0
1615881430000|2021-03-16 07:57:10|6819|6816.2|6818.5|6815.7|6819|6816.2|6818.5|6815.7|6
1615881440000|2021-03-16 07:57:20|6818.9|6816.1|6819.8|6817|6820.3|6817.5|6818.9|6816.1|7
1615881450000|2021-03-16 07:57:30|6819.5|6816.7|6819.3|6816.5|6820.3|6817.5|6819.3|6816.5|30
1615881460000|2021-03-16 07:57:40|6819.5|6816.7|6820.3|6817.5|6820.3|6817.5|6819.5|6816.7|11
1615881470000|2021-03-16 07:57:50|6820.7|6817.9|6822|6819.2|6822|6819.2|6820.7|6817.9|10
1615881480000|2021-03-16 07:58:00|6821.5|6818.7|6821.3|6818.5|6822|6819.2|6820.5|6817.7|18
1615881490000|2021-03-16 07:58:10|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|6821.3|6818.5|3
1615881500000|2021-03-16 07:58:20|6821.2|6818.4|6821.3|6818.5|6821.5|6818.7|6820.7|6817.9|56
1615881510000|2021-03-16 07:58:30|6821.5|6818.7|6821.3|6818.5|6821.5|6818.7|6821.3|6818.5|6
1615881520000|2021-03-16 07:58:40|6821.5|6818.7|6822|6819.2|6822|6819.2|6821.2|6818.4|2
1615881530000|2021-03-16 07:58:50|6822.5|6819.7|6823.3|6820.5|6823.5|6820.7|6822.5|6819.7|2
1615881540000|2021-03-16 07:59:00|6823.1|6820.3|6822.5|6819.7|6823.3|6820.5|6822|6819.2|1
1615881550000|2021-03-16 07:59:10|6822.3|6819.5|6822.3|6819.5|6823|6820.2|6821.8|6819|12
1615881560000|2021-03-16 07:59:20|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|6822.3|6819.5|5
1615881570000|2021-03-16 07:59:30|6822.8|6820|6823.3|6820.5|6823.8|6821|6822.8|6820|13
1615881580000|2021-03-16 07:59:40|6823.1|6820.3|6823.1|6820.3|6823.5|6820.7|6822.8|6820|4
1615881590000|2021-03-16 07:59:50|6822.8|6820|6821.5|6818.7|6822.8|6820|6821.3|6818.5|22
1615881600000|2021-03-16 08:00:00|6822.5|6819.7|6821.3|6818.5|6822.5|6819.7|6821.3|6818.5|34
1615881610000|2021-03-16 08:00:10|6821.5|6818.7|6821|6818.2|6821.5|6818.7|6820.8|6818|34
1615881620000|2021-03-16 08:00:20|6820.5|6817.7|6822|6819.2|6822.2|6819.4|6820.5|6817.7|27
1615881630000|2021-03-16 08:00:30|6822.2|6819.4|6821.5|6818.7|6822.2|6819.4|6821.5|6818.7|3
1615881640000|2021-03-16 08:00:40|6820.5|6817.7|6816.3|6813.5|6820.5|6817.7|6816.2|6813.4|103
1615881650000|2021-03-16 08:00:50|6816.5|6813.7|6812|6809.2|6816.5|6813.7|6811.5|6808.7|222
1615881660000|2021-03-16 08:01:00|6811.5|6808.7|6812|6809.2|6812.3|6809.5|6809.8|6807|72
1615881670000|2021-03-16 08:01:10|6812.5|6809.7|6813.2|6810.4|6813.3|6810.5|6812.3|6809.5|17
1615881680000|2021-03-16 08:01:20|6813.8|6811|6814.8|6812|6815|6812.2|6813.8|6811|5
1615881690000|2021-03-16 08:01:30|6814.5|6811.7|6816.3|6813.5|6816.5|6813.7|6814.3|6811.5|5
1615881700000|2021-03-16 08:01:40|6816.5|6813.7|6816.1|6813.3|6817.5|6814.7|6815.8|6813|4
1615881710000|2021-03-16 08:01:50|6815.7|6812.9|6816.6|6813.8|6816.6|6813.8|6815.7|6812.9|1
1615881720000|2021-03-16 08:02:00|6816.3|6813.5|6817.5|6814.7|6817.8|6815|6815.8|6813|27
1615881730000|2021-03-16 08:02:10|6817.8|6815|6816.5|6813.7|6817.8|6815|6816.5|6813.7|43
1615881740000|2021-03-16 08:02:20|6815.5|6812.7|6815.5|6812.7|6816.3|6813.5|6815.5|6812.7|61
1615881750000|2021-03-16 08:02:30|6815.3|6812.5|6813.8|6811|6816|6813.2|6813.3|6810.5|57
1615881760000|2021-03-16 08:02:40|6814.3|6811.5|6814.5|6811.7|6815.2|6812.4|6814.3|6811.5|21
1615881770000|2021-03-16 08:02:50|6814.8|6812|6815.5|6812.7|6815.5|6812.7|6814.8|6812|1
1615881780000|2021-03-16 08:03:00|6815.8|6813|6814.5|6811.7|6816.5|6813.7|6814.3|6811.5|20
1615881790000|2021-03-16 08:03:10|6814.8|6812|6815.3|6812.5|6815.5|6812.7|6814.8|6812|6
1615881800000|2021-03-16 08:03:20|6814.5|6811.7|6814.3|6811.5|6814.5|6811.7|6814.3|6811.5|1
1615881810000|2021-03-16 08:03:30|6814.5|6811.7|6816.3|6813.5|6816.5|6813.7|6814.5|6811.7|3
1615881820000|2021-03-16 08:03:40|6816.5|6813.7|6816.3|6813.5|6816.5|6813.7|6816.3|6813.5|0
1615881830000|2021-03-16 08:03:50|6815.8|6813|6816.3|6813.5|6816.8|6814|6815.8|6813|1
1615881840000|2021-03-16 08:04:00|6816|6813.2|6815.5|6812.7|6816.5|6813.7|6815.3|6812.5|17
1615881850000|2021-03-16 08:04:10|6815.3|6812.5|6814.8|6812|6815.5|6812.7|6814.8|6812|0
1615881860000|2021-03-16 08:04:20|6814.5|6811.7|6813.5|6810.7|6814.5|6811.7|6813.3|6810.5|2
1615881870000|2021-03-16 08:04:30|6813.8|6811|6814.3|6811.5|6814.5|6811.7|6813.5|6810.7|3
1615881880000|2021-03-16 08:04:40|6814.5|6811.7|6815.1|6812.3|6815.8|6813|6814.5|6811.7|54
1615881890000|2021-03-16 08:04:50|6814.8|6812|6813.5|6810.7|6814.8|6812|6813.3|6810.5|32
1615881900000|2021-03-16 08:05:00|6813.1|6810.3|6811|6808.2|6813.6|6810.8|6811|6808.2|86
1615881910000|2021-03-16 08:05:10|6810.8|6808|6811.5|6808.7|6811.5|6808.7|6810.8|6808|2
1615881920000|2021-03-16 08:05:20|6811|6808.2|6809|6806.2|6811|6808.2|6807.8|6805|28
1615881930000|2021-03-16 08:05:30|6809.3|6806.5|6805.5|6802.7|6809.5|6806.7|6805.3|6802.5|22
1615881940000|2021-03-16 08:05:40|6806.5|6803.7|6804.5|6801.7|6806.5|6803.7|6803.5|6800.7|78
1615881950000|2021-03-16 08:05:50|6804.3|6801.5|6805.7|6802.9|6806.3|6803.5|6804.3|6801.5|25
1615881960000|2021-03-16 08:06:00|6806|6803.2|6807.5|6804.7|6807.5|6804.7|6805.8|6803|29
1615881970000|2021-03-16 08:06:10|6807.2|6804.4|6807.3|6804.5|6807.7|6804.9|6807.2|6804.4|22
1615881980000|2021-03-16 08:06:20|6807.5|6804.7|6810.8|6808|6811.3|6808.5|6807.5|6804.7|32
1615881990000|2021-03-16 08:06:30|6811.3|6808.5|6809.8|6807|6811.5|6808.7|6809.8|6807|15
1615882000000|2021-03-16 08:06:40|6810.3|6807.5|6809.3|6806.5|6810.3|6807.5|6808.5|6805.7|13
1615882010000|2021-03-16 08:06:50|6808.8|6806|6809.3|6806.5|6809.3|6806.5|6807.8|6805|59
1615882020000|2021-03-16 08:07:00|6808.8|6806|6806.5|6803.7|6809.5|6806.7|6805.8|6803|56
1615882030000|2021-03-16 08:07:10|6807|6804.2|6805|6802.2|6807.5|6804.7|6804.1|6801.3|49
1615882040000|2021-03-16 08:07:20|6805.3|6802.5|6803.5|6800.7|6805.5|6802.7|6803.3|6800.5|27
1615882050000|2021-03-16 08:07:30|6803.8|6801|6803.5|6800.7|6804.5|6801.7|6803.5|6800.7|6
1615882060000|2021-03-16 08:07:40|6803.1|6800.3|6802.3|6799.5|6803.5|6800.7|6801.3|6798.5|40
1615882070000|2021-03-16 08:07:50|6801.8|6799|6801.8|6799|6802|6799.2|6801.8|6799|0
1615882080000|2021-03-16 08:08:00|6801.5|6798.7|6800.8|6798|6801.6|6798.8|6800.5|6797.7|18
1615882090000|2021-03-16 08:08:10|6800.5|6797.7|6799.5|6796.7|6800.5|6797.7|6799.5|6796.7|26
1615882100000|2021-03-16 08:08:20|6799|6796.2|6798|6795.2|6799|6796.2|6798|6795.2|13
1615882110000|2021-03-16 08:08:30|6798.5|6795.7|6798|6795.2|6798.5|6795.7|6797.8|6795|2
1615882120000|2021-03-16 08:08:40|6797.3|6794.5|6798.8|6796|6799.8|6797|6797|6794.2|6
1615882130000|2021-03-16 08:08:50|6799|6796.2|6799.3|6796.5|6799.5|6796.7|6799|6796.2|9
1615882140000|2021-03-16 08:09:00|6799.5|6796.7|6799.5|6796.7|6799.5|6796.7|6799|6796.2|2
1615882150000|2021-03-16 08:09:10|6798.5|6795.7|6799.5|6796.7|6799.5|6796.7|6798.5|6795.7|16
1615882160000|2021-03-16 08:09:20|6799.8|6797|6800|6797.2|6801.2|6798.4|6799.8|6797|16
1615882170000|2021-03-16 08:09:30|6800.5|6797.7|6800.7|6797.9|6800.7|6797.9|6800.5|6797.7|0
1615882180000|2021-03-16 08:09:40|6800.5|6797.7|6798.3|6795.5|6801.2|6798.4|6798.1|6795.3|32
1615882190000|2021-03-16 08:09:50|6798.5|6795.7|6796.5|6793.7|6798.5|6795.7|6796.5|6793.7|9
1615882200000|2021-03-16 08:10:00|6795.5|6792.7|6794.3|6791.5|6795.5|6792.7|6793.8|6791|17
1615882210000|2021-03-16 08:10:10|6794.5|6791.7|6794.5|6791.7|6794.8|6792|6793.5|6790.7|33
1615882220000|2021-03-16 08:10:20|6794.3|6791.5|6796.3|6793.5|6796.5|6793.7|6794.3|6791.5|8
1615882230000|2021-03-16 08:10:30|6795.8|6793|6792.1|6789.3|6795.8|6793|6792.1|6789.3|351
1615882240000|2021-03-16 08:10:40|6791.9|6789.1|6791.9|6789.1|6792.1|6789.3|6791.6|6788.8|84
1615882250000|2021-03-16 08:10:50|6792.1|6789.3|6791.6|6788.8|6792.1|6789.3|6791.4|6788.6|9
1615882260000|2021-03-16 08:11:00|6792.1|6789.3|6792.9|6790.1|6793.1|6790.3|6792.1|6789.3|24
1615882270000|2021-03-16 08:11:10|6793.1|6790.3|6793.1|6790.3|6793.1|6790.3|6792.9|6790.1|6
1615882280000|2021-03-16 08:11:20|6792.4|6789.6|6791.9|6789.1|6792.6|6789.8|6791.9|6789.1|11
1615882290000|2021-03-16 08:11:30|6792.6|6789.8|6792.4|6789.6|6792.6|6789.8|6792.4|6789.6|2
1615882300000|2021-03-16 08:11:40|6792.6|6789.8|6795.3|6792.5|6795.3|6792.5|6792.6|6789.8|9
1615882310000|2021-03-16 08:11:50|6795.1|6792.3|6799.3|6796.5|6799.3|6796.5|6795.1|6792.3|10
1615882320000|2021-03-16 08:12:00|6799.9|6797.1|6799.1|6796.3|6800.1|6797.3|6799.1|6796.3|17
1615882330000|2021-03-16 08:12:10|6798.1|6795.3|6798.1|6795.3|6798.9|6796.1|6797.1|6794.3|35
1615882340000|2021-03-16 08:12:20|6798.3|6795.5|6800.6|6797.8|6800.8|6798|6798.3|6795.5|13
1615882350000|2021-03-16 08:12:30|6800.3|6797.5|6803.6|6800.8|6804.8|6802|6800.1|6797.3|21
1615882360000|2021-03-16 08:12:40|6803.1|6800.3|6803.1|6800.3|6803.8|6801|6803.1|6800.3|1
1615882370000|2021-03-16 08:12:50|6802.6|6799.8|6802.9|6800.1|6803.1|6800.3|6802.1|6799.3|9
1615882380000|2021-03-16 08:13:00|6803.1|6800.3|6804.3|6801.5|6804.6|6801.8|6803.1|6800.3|16
1615882390000|2021-03-16 08:13:10|6804.8|6802|6804.9|6802.1|6806.6|6803.8|6804.8|6802|13
1615882400000|2021-03-16 08:13:20|6804|6801.2|6803.1|6800.3|6804.1|6801.3|6803.1|6800.3|14
1615882410000|2021-03-16 08:13:30|6803.9|6801.1|6805.1|6802.3|6805.1|6802.3|6803.1|6800.3|14
1615882420000|2021-03-16 08:13:40|6804.9|6802.1|6802.9|6800.1|6805.1|6802.3|6802.4|6799.6|15
1615882430000|2021-03-16 08:13:50|6803.1|6800.3|6803.9|6801.1|6803.9|6801.1|6803.1|6800.3|9
1615882440000|2021-03-16 08:14:00|6804.1|6801.3|6802.7|6799.9|6804.1|6801.3|6802.7|6799.9|73
1615882450000|2021-03-16 08:14:10|6801.9|6799.1|6801.9|6799.1|6802.9|6800.1|6801.9|6799.1|8
1615882460000|2021-03-16 08:14:20|6802.1|6799.3|6803.1|6800.3|6803.1|6800.3|6802.1|6799.3|17
1615882470000|2021-03-16 08:14:30|6802.9|6800.1|6801.6|6798.8|6803.1|6800.3|6801.6|6798.8|18
1615882480000|2021-03-16 08:14:40|6801.9|6799.1|6801.3|6798.5|6802.9|6800.1|6801.1|6798.3|21
1615882490000|2021-03-16 08:14:50|6801.9|6799.1|6803.1|6800.3|6803.1|6800.3|6801.9|6799.1|45
1615882500000|2021-03-16 08:15:00|6803.4|6800.6|6803.4|6800.6|6805.1|6802.3|6803.4|6800.6|40
1615882510000|2021-03-16 08:15:10|6803.9|6801.1|6802.9|6800.1|6804.1|6801.3|6802.9|6800.1|22
1615882520000|2021-03-16 08:15:20|6802.4|6799.6|6802.7|6799.9|6803.1|6800.3|6802.4|6799.6|16
1615882530000|2021-03-16 08:15:30|6802.4|6799.6|6803.9|6801.1|6803.9|6801.1|6802.4|6799.6|5
1615882540000|2021-03-16 08:15:40|6804.1|6801.3|6805.9|6803.1|6806.1|6803.3|6804.1|6801.3|25
1615882550000|2021-03-16 08:15:50|6806.1|6803.3|6807.9|6805.1|6808.1|6805.3|6806.1|6803.3|11
1615882560000|2021-03-16 08:16:00|6808.1|6805.3|6806.4|6803.6|6808.1|6805.3|6806.4|6803.6|5
1615882570000|2021-03-16 08:16:10|6806.6|6803.8|6807.9|6805.1|6808.1|6805.3|6806.6|6803.8|38
1615882580000|2021-03-16 08:16:20|6807.1|6804.3|6806.6|6803.8|6807.6|6804.8|6806.4|6803.6|19
1615882590000|2021-03-16 08:16:30|6807.2|6804.4|6808.9|6806.1|6809.1|6806.3|6807.2|6804.4|8
1615882600000|2021-03-16 08:16:40|6809.1|6806.3|6808.4|6805.6|6809.9|6807.1|6808.4|6805.6|57
1615882610000|2021-03-16 08:16:50|6807.9|6805.1|6807.4|6804.6|6808.1|6805.3|6807.4|6804.6|36
1615882620000|2021-03-16 08:17:00|6808.1|6805.3|6806.4|6803.6|6808.1|6805.3|6806.1|6803.3|77
1615882630000|2021-03-16 08:17:10|6806.7|6803.9|6806.9|6804.1|6807.8|6805|6806.6|6803.8|26
1615882640000|2021-03-16 08:17:20|6806.6|6803.8|6805.4|6802.6|6806.6|6803.8|6805.4|6802.6|7
1615882650000|2021-03-16 08:17:30|6804.4|6801.6|6805.9|6803.1|6806.1|6803.3|6803.4|6800.6|7
1615882660000|2021-03-16 08:17:40|6806.1|6803.3|6806.4|6803.6|6807.1|6804.3|6806.1|6803.3|5
1615882680000|2021-03-16 08:18:00|6807.4|6804.6|6806.6|6803.8|6807.9|6805.1|6806.6|6803.8|10
1615882690000|2021-03-16 08:18:10|6806.8|6804|6808.1|6805.3|6808.1|6805.3|6806.8|6804|1
1615882700000|2021-03-16 08:18:20|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|2
1615882710000|2021-03-16 08:18:30|6806.1|6803.3|6806.1|6803.3|6806.1|6803.3|6805.9|6803.1|20
1615882720000|2021-03-16 08:18:40|6806.7|6803.9|6807.6|6804.8|6807.8|6805|6806.6|6803.8|6
1615882730000|2021-03-16 08:18:50|6807.4|6804.6|6807.6|6804.8|6807.6|6804.8|6807.4|6804.6|1
1615882740000|2021-03-16 08:19:00|6807.9|6805.1|6806.1|6803.3|6807.9|6805.1|6806.1|6803.3|82
1615882760000|2021-03-16 08:19:20|6806.4|6803.6|6810.1|6807.3|6811.1|6808.3|6806.4|6803.6|55
1615882770000|2021-03-16 08:19:30|6809.9|6807.1|6808.6|6805.8|6809.9|6807.1|6808.6|6805.8|20
1615882780000|2021-03-16 08:19:40|6809.1|6806.3|6809.6|6806.8|6809.6|6806.8|6809.1|6806.3|2
1615882790000|2021-03-16 08:19:50|6809.8|6807|6810.1|6807.3|6810.6|6807.8|6809.8|6807|9
1615882800000|2021-03-16 08:20:00|6810.6|6807.8|6809.6|6806.8|6810.6|6807.8|6809.4|6806.6|10
1615882810000|2021-03-16 08:20:10|6809.4|6806.6|6809.9|6807.1|6810.1|6807.3|6809.1|6806.3|5
1615882820000|2021-03-16 08:20:20|6809.4|6806.6|6809.6|6806.8|6809.6|6806.8|6809.4|6806.6|0
1615882830000|2021-03-16 08:20:30|6809.1|6806.3|6806.1|6803.3|6809.1|6806.3|6805.4|6802.6|253
1615882840000|2021-03-16 08:20:40|6806.6|6803.8|6804.4|6801.6|6806.9|6804.1|6804.4|6801.6|12
1615882850000|2021-03-16 08:20:50|6803.9|6801.1|6803.1|6800.3|6803.9|6801.1|6802.9|6800.1|0
1615882860000|2021-03-16 08:21:00|6803.4|6800.6|6799.6|6796.8|6804.1|6801.3|6799.4|6796.6|151
1615882870000|2021-03-16 08:21:10|6800.1|6797.3|6798.6|6795.8|6800.4|6797.6|6798.1|6795.3|16
1615882880000|2021-03-16 08:21:20|6798.1|6795.3|6797.9|6795.1|6798.1|6795.3|6796.4|6793.6|10
1615882890000|2021-03-16 08:21:30|6798.1|6795.3|6796.4|6793.6|6799.6|6796.8|6796.4|6793.6|69
1615882900000|2021-03-16 08:21:40|6796.9|6794.1|6794.9|6792.1|6796.9|6794.1|6794.9|6792.1|26
1615882910000|2021-03-16 08:21:50|6794.4|6791.6|6796.1|6793.3|6796.1|6793.3|6794.1|6791.3|75
1615882920000|2021-03-16 08:22:00|6795.9|6793.1|6795.6|6792.8|6796.1|6793.3|6795.3|6792.5|25
1615882930000|2021-03-16 08:22:10|6795.9|6793.1|6800.1|6797.3|6800.8|6798|6795.9|6793.1|81
1615882940000|2021-03-16 08:22:20|6799.9|6797.1|6797.6|6794.8|6800.1|6797.3|6797.6|6794.8|16
1615882950000|2021-03-16 08:22:30|6798.1|6795.3|6799.1|6796.3|6799.1|6796.3|6798.1|6795.3|28
1615882960000|2021-03-16 08:22:40|6798.6|6795.8|6796.1|6793.3|6799.1|6796.3|6796.1|6793.3|18
1615882970000|2021-03-16 08:22:50|6796.5|6793.7|6795.9|6793.1|6797.1|6794.3|6795.6|6792.8|21
1615882980000|2021-03-16 08:23:00|6796.1|6793.3|6797|6794.2|6797.3|6794.5|6795.9|6793.1|3
1615882990000|2021-03-16 08:23:10|6797.5|6794.7|6798.6|6795.8|6798.6|6795.8|6797.5|6794.7|2
1615883000000|2021-03-16 08:23:20|6798.3|6795.5|6797.6|6794.8|6798.3|6795.5|6797.1|6794.3|66
1615883010000|2021-03-16 08:23:30|6797.9|6795.1|6796.9|6794.1|6798.1|6795.3|6796.9|6794.1|6
1615883020000|2021-03-16 08:23:40|6797.1|6794.3|6796.5|6793.7|6797.1|6794.3|6796.1|6793.3|19
1615883030000|2021-03-16 08:23:50|6797.1|6794.3|6797.3|6794.5|6797.6|6794.8|6796.3|6793.5|24
1615883040000|2021-03-16 08:24:00|6797.1|6794.3|6798.6|6795.8|6798.6|6795.8|6797.1|6794.3|15
1615883050000|2021-03-16 08:24:10|6798.1|6795.3|6797.3|6794.5|6798.1|6795.3|6797.1|6794.3|10
1615883060000|2021-03-16 08:24:20|6797.5|6794.7|6799.1|6796.3|6799.1|6796.3|6797.5|6794.7|4
1615883070000|2021-03-16 08:24:30|6799.6|6796.8|6799.6|6796.8|6799.8|6797|6799.1|6796.3|23
1615883080000|2021-03-16 08:24:40|6799.5|6796.7|6800.6|6797.8|6800.8|6798|6799.5|6796.7|24
1615883090000|2021-03-16 08:24:50|6800.1|6797.3|6800.1|6797.3|6800.3|6797.5|6800.1|6797.3|7
1615883100000|2021-03-16 08:25:00|6800.3|6797.5|6802.3|6799.5|6802.5|6799.7|6800.1|6797.3|429
1615883110000|2021-03-16 08:25:10|6801.8|6799|6799.1|6796.3|6801.8|6799|6799.1|6796.3|78
1615883120000|2021-03-16 08:25:20|6800.1|6797.3|6800.8|6798|6800.8|6798|6799.8|6797|11
1615883130000|2021-03-16 08:25:30|6800.5|6797.7|6800.1|6797.3|6800.8|6798|6799.1|6796.3|12
1615883140000|2021-03-16 08:25:40|6800.3|6797.5|6800.8|6798|6800.8|6798|6800.1|6797.3|7
1615883150000|2021-03-16 08:25:50|6800.6|6797.8|6801.6|6798.8|6802.3|6799.5|6800.6|6797.8|9
1615883160000|2021-03-16 08:26:00|6802.1|6799.3|6803.1|6800.3|6803.3|6800.5|6801.9|6799.1|16
1615883170000|2021-03-16 08:26:10|6802.8|6800|6803.8|6801|6803.8|6801|6802.6|6799.8|19
1615883180000|2021-03-16 08:26:20|6803.5|6800.7|6802.3|6799.5|6803.5|6800.7|6802.1|6799.3|40
1615883190000|2021-03-16 08:26:30|6802.6|6799.8|6803.1|6800.3|6803.1|6800.3|6802.1|6799.3|16
1615883200000|2021-03-16 08:26:40|6803.6|6800.8|6804.1|6801.3|6805.1|6802.3|6803.6|6800.8|42
1615883210000|2021-03-16 08:26:50|6803.9|6801.1|6803.6|6800.8|6803.9|6801.1|6803.1|6800.3|6
1615883220000|2021-03-16 08:27:00|6803.9|6801.1|6805.5|6802.7|6806.1|6803.3|6803.9|6801.1|58
1615883230000|2021-03-16 08:27:10|6805.3|6802.5|6804.3|6801.5|6806.2|6803.4|6804.3|6801.5|42
1615883240000|2021-03-16 08:27:20|6804.1|6801.3|6802.8|6800|6804.4|6801.6|6802.8|6800|63
1615883250000|2021-03-16 08:27:30|6801.8|6799|6799.8|6797|6801.8|6799|6799.5|6796.7|35
1615883260000|2021-03-16 08:27:40|6800|6797.2|6801.3|6798.5|6801.3|6798.5|6799.5|6796.7|43
1615883270000|2021-03-16 08:27:50|6800.8|6798|6799.8|6797|6800.8|6798|6799.8|6797|23
1615883280000|2021-03-16 08:28:00|6800.2|6797.4|6797.9|6795.1|6800.8|6798|6797.1|6794.3|184
1615883290000|2021-03-16 08:28:10|6797.6|6794.8|6798.9|6796.1|6799.1|6796.3|6797.6|6794.8|47
1615883300000|2021-03-16 08:28:20|6798.1|6795.3|6799.1|6796.3|6799.1|6796.3|6798.1|6795.3|25
1615883310000|2021-03-16 08:28:30|6799.3|6796.5|6799.1|6796.3|6800.1|6797.3|6799.1|6796.3|69
1615883320000|2021-03-16 08:28:40|6798.4|6795.6|6799.1|6796.3|6799.1|6796.3|6797.4|6794.6|39
1615883330000|2021-03-16 08:28:50|6798.6|6795.8|6797.7|6794.9|6799.1|6796.3|6797.6|6794.8|86
1615883340000|2021-03-16 08:29:00|6797.9|6795.1|6795.1|6792.3|6797.9|6795.1|6794.8|6792|154
1615883350000|2021-03-16 08:29:10|6794.9|6792.1|6798.1|6795.3|6799.1|6796.3|6794.9|6792.1|95
1615883360000|2021-03-16 08:29:20|6797.4|6794.6|6797.9|6795.1|6798.4|6795.6|6797.1|6794.3|92
1615883370000|2021-03-16 08:29:30|6798.1|6795.3|6797.4|6794.6|6799.1|6796.3|6797.4|6794.6|129
1615883380000|2021-03-16 08:29:40|6797.6|6794.8|6799.4|6796.6|6799.8|6797|6797.6|6794.8|241
1615883390000|2021-03-16 08:29:50|6799.1|6796.3|6798.1|6795.3|6799.1|6796.3|6797.5|6794.7|179
1615883400000|2021-03-16 08:30:00|6798.3|6795.5|6794.7|6791.9|6800.6|6797.8|6794.4|6791.6|353
1615883410000|2021-03-16 08:30:10|6794.4|6791.6|6796.9|6794.1|6796.9|6794.1|6793.1|6790.3|307
1615883420000|2021-03-16 08:30:20|6796.7|6793.9|6798.9|6796.1|6799.4|6796.6|6796.7|6793.9|93
1615883430000|2021-03-16 08:30:30|6799.2|6796.4|6798.7|6795.9|6800.7|6797.9|6797.7|6794.9|143
1615883440000|2021-03-16 08:30:40|6799.4|6796.6|6797.9|6795.1|6799.9|6797.1|6797.4|6794.6|142
1615883450000|2021-03-16 08:30:50|6798.1|6795.3|6798.6|6795.8|6799.1|6796.3|6798.1|6795.3|60
1615883460000|2021-03-16 08:31:00|6798.4|6795.6|6797.4|6794.6|6798.8|6796|6797.4|6794.6|37
1615883470000|2021-03-16 08:31:10|6798.6|6795.8|6795.4|6792.6|6798.6|6795.8|6795.4|6792.6|199
1615883480000|2021-03-16 08:31:20|6795.1|6792.3|6796.3|6793.5|6796.3|6793.5|6794.4|6791.6|88
1615883490000|2021-03-16 08:31:30|6796.1|6793.3|6797.8|6795|6797.8|6795|6796.1|6793.3|80
1615883500000|2021-03-16 08:31:40|6798.3|6795.5|6799.3|6796.5|6799.3|6796.5|6798.3|6795.5|14
1615883510000|2021-03-16 08:31:50|6799.1|6796.3|6799.1|6796.3|6799.6|6796.8|6798.1|6795.3|25
1615883520000|2021-03-16 08:32:00|6799.3|6796.5|6799.3|6796.5|6799.8|6797|6799.1|6796.3|16
1615883530000|2021-03-16 08:32:10|6799.8|6797|6798.4|6795.6|6799.8|6797|6798.4|6795.6|43
1615883540000|2021-03-16 08:32:20|6797.8|6795|6797|6794.2|6797.8|6795|6796.1|6793.3|159
1615883550000|2021-03-16 08:32:30|6797.9|6795.1|6797.9|6795.1|6798.4|6795.6|6797.9|6795.1|49
1615883560000|2021-03-16 08:32:40|6798.1|6795.3|6795.9|6793.1|6798.1|6795.3|6795.9|6793.1|60
1615883570000|2021-03-16 08:32:50|6796.1|6793.3|6796.1|6793.3|6796.1|6793.3|6795.9|6793.1|14
1615883580000|2021-03-16 08:33:00|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|6795.4|6792.6|9
1615883590000|2021-03-16 08:33:10|6795.4|6792.6|6794.9|6792.1|6795.4|6792.6|6793.8|6791|11
1615883600000|2021-03-16 08:33:20|6795.1|6792.3|6795.1|6792.3|6795.1|6792.3|6794.1|6791.3|8
1615883610000|2021-03-16 08:33:30|6795.4|6792.6|6795.1|6792.3|6795.4|6792.6|6795.1|6792.3|2
1615883620000|2021-03-16 08:33:40|6795.4|6792.6|6796.4|6793.6|6797.1|6794.3|6795.1|6792.3|72
1615883630000|2021-03-16 08:33:50|6796|6793.2|6795.1|6792.3|6796|6793.2|6795.1|6792.3|18
1615883640000|2021-03-16 08:34:00|6795.6|6792.8|6797.8|6795|6797.8|6795|6795.6|6792.8|39
1615883650000|2021-03-16 08:34:10|6798.1|6795.3|6797|6794.2|6798.1|6795.3|6796|6793.2|356
1615883660000|2021-03-16 08:34:20|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|6795.7|6792.9|4
1615883670000|2021-03-16 08:34:30|6795.9|6793.1|6796.7|6793.9|6796.7|6793.9|6795.4|6792.6|4
1615883680000|2021-03-16 08:34:40|6795.9|6793.1|6796.7|6793.9|6797.4|6794.6|6795.9|6793.1|5
1615883690000|2021-03-16 08:34:50|6797.4|6794.6|6797.2|6794.4|6797.4|6794.6|6796.7|6793.9|3
1615883700000|2021-03-16 08:35:00|6796.7|6793.9|6796.9|6794.1|6797.2|6794.4|6796.7|6793.9|1
1615883710000|2021-03-16 08:35:10|6798.4|6795.6|6798.7|6795.9|6798.7|6795.9|6798.4|6795.6|41
1615883720000|2021-03-16 08:35:20|6799.2|6796.4|6799.9|6797.1|6800.2|6797.4|6798.7|6795.9|12
1615883730000|2021-03-16 08:35:30|6799.7|6796.9|6800.2|6797.4|6800.4|6797.6|6799.7|6796.9|1
1615883740000|2021-03-16 08:35:40|6800.4|6797.6|6799.2|6796.4|6801.2|6798.4|6799.2|6796.4|41
1615883750000|2021-03-16 08:35:50|6799.1|6796.3|6799.7|6796.9|6799.7|6796.9|6799.1|6796.3|0
1615883760000|2021-03-16 08:36:00|6799.4|6796.6|6796.7|6793.9|6799.4|6796.6|6796.4|6793.6|171
1615883770000|2021-03-16 08:36:10|6796.4|6793.6|6795.4|6792.6|6796.4|6793.6|6795.2|6792.4|11
1615883780000|2021-03-16 08:36:20|6794.7|6791.9|6794.7|6791.9|6795.7|6792.9|6794.7|6791.9|3
1615883790000|2021-03-16 08:36:30|6794.4|6791.6|6793.2|6790.4|6794.7|6791.9|6792.9|6790.1|16
1615883800000|2021-03-16 08:36:40|6792.7|6789.9|6789.4|6786.6|6793.4|6790.6|6789.4|6786.6|113
1615883810000|2021-03-16 08:36:50|6789.7|6786.9|6791.2|6788.4|6792.2|6789.4|6789.7|6786.9|119
1615883820000|2021-03-16 08:37:00|6790.7|6787.9|6789.2|6786.4|6790.7|6787.9|6788.9|6786.1|19
1615883830000|2021-03-16 08:37:10|6788.7|6785.9|6786.9|6784.1|6789.4|6786.6|6786.9|6784.1|118
1615883840000|2021-03-16 08:37:20|6786.7|6783.9|6785.7|6782.9|6786.7|6783.9|6785.7|6782.9|52
1615883850000|2021-03-16 08:37:30|6785.4|6782.6|6783.7|6780.9|6785.9|6783.1|6782.2|6779.4|150
1615883860000|2021-03-16 08:37:40|6783.9|6781.1|6780.7|6777.9|6783.9|6781.1|6780.7|6777.9|253
1615883870000|2021-03-16 08:37:50|6780.9|6778.1|6782.4|6779.6|6782.4|6779.6|6780.9|6778.1|185
1615883880000|2021-03-16 08:38:00|6782.7|6779.9|6780.7|6777.9|6782.7|6779.9|6779.9|6777.1|87
1615883890000|2021-03-16 08:38:10|6780.2|6777.4|6779.7|6776.9|6780.9|6778.1|6779.4|6776.6|84
1615883900000|2021-03-16 08:38:20|6779.4|6776.6|6779.9|6777.1|6780.4|6777.6|6778.9|6776.1|14
1615883910000|2021-03-16 08:38:30|6779.7|6776.9|6780.7|6777.9|6780.7|6777.9|6779.7|6776.9|41
1615883920000|2021-03-16 08:38:40|6780.9|6778.1|6780.7|6777.9|6780.9|6778.1|6780.7|6777.9|60
1615883930000|2021-03-16 08:38:50|6780.9|6778.1|6780.4|6777.6|6780.9|6778.1|6780.4|6777.6|74
1615883940000|2021-03-16 08:39:00|6780.7|6777.9|6781.2|6778.4|6781.2|6778.4|6779.9|6777.1|279
1615883950000|2021-03-16 08:39:10|6781.5|6778.7|6781.2|6778.4|6781.5|6778.7|6781.2|6778.4|30
1615883960000|2021-03-16 08:39:20|6781|6778.2|6779.2|6776.4|6781|6778.2|6779.2|6776.4|17
1615883980000|2021-03-16 08:39:40|6779.4|6776.6|6779.9|6777.1|6780.2|6777.4|6779.2|6776.4|38
1615883990000|2021-03-16 08:39:50|6780.2|6777.4|6780.5|6777.7|6780.9|6778.1|6780.2|6777.4|38
1615884000000|2021-03-16 08:40:00|6779.9|6777.1|6776.2|6773.4|6779.9|6777.1|6775.2|6772.4|269
1615884010000|2021-03-16 08:40:10|6776.5|6773.7|6775.2|6772.4|6776.5|6773.7|6774.7|6771.9|24
1615884020000|2021-03-16 08:40:20|6775.5|6772.7|6776.5|6773.7|6776.5|6773.7|6774.7|6771.9|21
1615884030000|2021-03-16 08:40:30|6776.2|6773.4|6772.7|6769.9|6776.2|6773.4|6772.5|6769.7|108
1615884040000|2021-03-16 08:40:40|6772.5|6769.7|6774.2|6771.4|6774.2|6771.4|6772.5|6769.7|17
1615884050000|2021-03-16 08:40:50|6773.9|6771.1|6773.7|6770.9|6773.9|6771.1|6773.5|6770.7|7
1615884060000|2021-03-16 08:41:00|6773.5|6770.7|6774.2|6771.4|6774.4|6771.6|6773.5|6770.7|31
1615884070000|2021-03-16 08:41:10|6774.7|6771.9|6774.7|6771.9|6774.9|6772.1|6774.2|6771.4|12
1615884080000|2021-03-16 08:41:20|6775.2|6772.4|6775.2|6772.4|6775.7|6772.9|6775.2|6772.4|8
1615884090000|2021-03-16 08:41:30|6775.4|6772.6|6776.5|6773.7|6776.9|6774.1|6775.4|6772.6|70
1615884100000|2021-03-16 08:41:40|6776.2|6773.4|6776.7|6773.9|6776.7|6773.9|6776.2|6773.4|25
1615884110000|2021-03-16 08:41:50|6776.5|6773.7|6776.9|6774.1|6776.9|6774.1|6776.5|6773.7|5
1615884120000|2021-03-16 08:42:00|6778.2|6775.4|6777.7|6774.9|6778.4|6775.6|6777.2|6774.4|22
1615884130000|2021-03-16 08:42:10|6777.5|6774.7|6778.7|6775.9|6779.7|6776.9|6776.9|6774.1|20
1615884140000|2021-03-16 08:42:20|6778.9|6776.1|6779.5|6776.7|6780.9|6778.1|6778.9|6776.1|39
1615884150000|2021-03-16 08:42:30|6779.2|6776.4|6781.2|6778.4|6781.5|6778.7|6779.2|6776.4|28
1615884160000|2021-03-16 08:42:40|6781.5|6778.7|6781.9|6779.1|6781.9|6779.1|6781.5|6778.7|8
1615884170000|2021-03-16 08:42:50|6782.5|6779.7|6784.5|6781.7|6784.7|6781.9|6782.4|6779.6|17
1615884180000|2021-03-16 08:43:00|6784.2|6781.4|6785.7|6782.9|6785.9|6783.1|6784.2|6781.4|30
1615884190000|2021-03-16 08:43:10|6785.9|6783.1|6787.9|6785.1|6787.9|6785.1|6785.9|6783.1|217
1615884200000|2021-03-16 08:43:20|6787.6|6784.8|6786.9|6784.1|6787.6|6784.8|6786.9|6784.1|5
1615884210000|2021-03-16 08:43:30|6787.1|6784.3|6787.6|6784.8|6787.6|6784.8|6786.9|6784.1|3
1615884220000|2021-03-16 08:43:40|6788.9|6786.1|6788.9|6786.1|6789.1|6786.3|6787.9|6785.1|185
1615884230000|2021-03-16 08:43:50|6788.6|6785.8|6787.9|6785.1|6788.6|6785.8|6787.6|6784.8|12
1615884240000|2021-03-16 08:44:00|6788.4|6785.6|6788.6|6785.8|6789.1|6786.3|6788.4|6785.6|3
1615884250000|2021-03-16 08:44:10|6788.4|6785.6|6787.9|6785.1|6788.4|6785.6|6787.9|6785.1|9
1615884260000|2021-03-16 08:44:20|6788.1|6785.3|6788.1|6785.3|6788.1|6785.3|6787.9|6785.1|1
1615884270000|2021-03-16 08:44:30|6788.4|6785.6|6790.1|6787.3|6790.1|6787.3|6788.4|6785.6|19
1615884280000|2021-03-16 08:44:40|6790.4|6787.6|6790.1|6787.3|6790.4|6787.6|6790.1|6787.3|4
1615884290000|2021-03-16 08:44:50|6790.4|6787.6|6790.4|6787.6|6790.6|6787.8|6790.4|6787.6|1
1615884300000|2021-03-16 08:45:00|6790.1|6787.3|6789.6|6786.8|6790.6|6787.8|6786.9|6784.1|203
1615884310000|2021-03-16 08:45:10|6790.1|6787.3|6790.4|6787.6|6790.6|6787.8|6790.1|6787.3|7
1615884320000|2021-03-16 08:45:20|6790.6|6787.8|6789.6|6786.8|6790.6|6787.8|6789.4|6786.6|8
1615884330000|2021-03-16 08:45:30|6789.9|6787.1|6788.9|6786.1|6789.9|6787.1|6788.9|6786.1|1
1615884340000|2021-03-16 08:45:40|6788.6|6785.8|6788.1|6785.3|6788.6|6785.8|6787.9|6785.1|4
1615884350000|2021-03-16 08:45:50|6788.6|6785.8|6788.4|6785.6|6788.6|6785.8|6788.2|6785.4|4
1615884360000|2021-03-16 08:46:00|6787.9|6785.1|6785.6|6782.8|6787.9|6785.1|6784.9|6782.1|21
1615884370000|2021-03-16 08:46:10|6785.9|6783.1|6787.4|6784.6|6787.6|6784.8|6785.9|6783.1|5
1615884380000|2021-03-16 08:46:20|6787.6|6784.8|6789.6|6786.8|6789.6|6786.8|6787.6|6784.8|48
1615884390000|2021-03-16 08:46:30|6788.9|6786.1|6788.9|6786.1|6788.9|6786.1|6787.9|6785.1|62
1615884400000|2021-03-16 08:46:40|6789.1|6786.3|6789.6|6786.8|6789.6|6786.8|6788.9|6786.1|2
1615884410000|2021-03-16 08:46:50|||||||||1
1615884420000|2021-03-16 08:47:00|6789.4|6786.6|6789.4|6786.6|6789.6|6786.8|6789.4|6786.6|2
1615884430000|2021-03-16 08:47:10|6789.6|6786.8|6790.9|6788.1|6791.4|6788.6|6789.6|6786.8|35
1615884440000|2021-03-16 08:47:20|6791.3|6788.5|6792.3|6789.5|6792.3|6789.5|6791.3|6788.5|18
1615884450000|2021-03-16 08:47:30|6792.9|6790.1|6791.6|6788.8|6793.3|6790.5|6791.6|6788.8|21
1615884470000|2021-03-16 08:47:50|6792.6|6789.8|6792.6|6789.8|6793.9|6791.1|6792.6|6789.8|152
1615884480000|2021-03-16 08:48:00|6792.8|6790|6793.1|6790.3|6793.6|6790.8|6792.8|6790|6
1615884490000|2021-03-16 08:48:10|6793.3|6790.5|6792.8|6790|6793.3|6790.5|6792.8|6790|1
1615884500000|2021-03-16 08:48:20|6792.6|6789.8|6795.1|6792.3|6795.3|6792.5|6791.6|6788.8|41
1615884510000|2021-03-16 08:48:30|6794.6|6791.8|6793.6|6790.8|6795.1|6792.3|6793.6|6790.8|11
1615884520000|2021-03-16 08:48:40|6793.8|6791|6793.1|6790.3|6793.8|6791|6793.1|6790.3|76
1615884530000|2021-03-16 08:48:50|6792.6|6789.8|6794.1|6791.3|6794.1|6791.3|6792.6|6789.8|11
1615884540000|2021-03-16 08:49:00|6794.6|6791.8|6793.1|6790.3|6794.6|6791.8|6792.6|6789.8|15
1615884550000|2021-03-16 08:49:10|6793.6|6790.8|6793.6|6790.8|6793.6|6790.8|6792.6|6789.8|2
1615884560000|2021-03-16 08:49:20|6794.1|6791.3|6798.3|6795.5|6798.8|6796|6794.1|6791.3|133
1615884570000|2021-03-16 08:49:30|6798.6|6795.8|6797.4|6794.6|6798.8|6796|6797.4|6794.6|17
1615884580000|2021-03-16 08:49:40|6797.6|6794.8|6795.9|6793.1|6798.1|6795.3|6795.9|6793.1|137
1615884590000|2021-03-16 08:49:50|6795.6|6792.8|6795.1|6792.3|6795.6|6792.8|6794.4|6791.6|9
1615884600000|2021-03-16 08:50:00|6794.6|6791.8|6794.6|6791.8|6794.9|6792.1|6794.4|6791.6|4
1615884610000|2021-03-16 08:50:10|6794.4|6791.6|6793.6|6790.8|6794.6|6791.8|6793.6|6790.8|4
1615884620000|2021-03-16 08:50:20|6793.9|6791.1|6793.9|6791.1|6794.6|6791.8|6793.9|6791.1|6
1615884630000|2021-03-16 08:50:30|6793.6|6790.8|6793.6|6790.8|6793.6|6790.8|6793.6|6790.8|1
1615884640000|2021-03-16 08:50:40|6793.3|6790.5|6793.4|6790.6|6793.6|6790.8|6793.3|6790.5|5
1615884650000|2021-03-16 08:50:50|6793.6|6790.8|6793.4|6790.6|6793.6|6790.8|6793.1|6790.3|17
1615884660000|2021-03-16 08:51:00|6793.6|6790.8|6794.4|6791.6|6795.4|6792.6|6793.6|6790.8|9
1615884670000|2021-03-16 08:51:10|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|6794.4|6791.6|0
1615884680000|2021-03-16 08:51:20|6794.1|6791.3|6793.1|6790.3|6794.1|6791.3|6793.1|6790.3|1
1615884690000|2021-03-16 08:51:30|6793.4|6790.6|6791.7|6788.9|6793.4|6790.6|6791.7|6788.9|8
1615884700000|2021-03-16 08:51:40|6791.4|6788.6|6790.9|6788.1|6791.6|6788.8|6790.9|6788.1|4
1615884710000|2021-03-16 08:51:50|6790.6|6787.8|6789.9|6787.1|6790.6|6787.8|6789.9|6787.1|2
1615884720000|2021-03-16 08:52:00|6790.4|6787.6|6790.6|6787.8|6790.6|6787.8|6790.4|6787.6|16
1615884730000|2021-03-16 08:52:10|6790.9|6788.1|6790.9|6788.1|6790.9|6788.1|6790.9|6788.1|0
1615884740000|2021-03-16 08:52:20|6790.6|6787.8|6789.9|6787.1|6790.6|6787.8|6789.9|6787.1|4
1615884750000|2021-03-16 08:52:30|6790.4|6787.6|6787.9|6785.1|6790.4|6787.6|6787.9|6785.1|245
1615884760000|2021-03-16 08:52:40|6787.6|6784.8|6788.4|6785.6|6789.6|6786.8|6787.4|6784.6|67
1615884770000|2021-03-16 08:52:50|6788.2|6785.4|6788.6|6785.8|6788.6|6785.8|6787.4|6784.6|11
1615884780000|2021-03-16 08:53:00|6788.1|6785.3|6787.9|6785.1|6788.1|6785.3|6787.9|6785.1|3
1615884790000|2021-03-16 08:53:10|6788.3|6785.5|6791.4|6788.6|6791.6|6788.8|6788.3|6785.5|27
1615884800000|2021-03-16 08:53:20|6791.6|6788.8|6791.6|6788.8|6791.6|6788.8|6791.1|6788.3|2
1615884810000|2021-03-16 08:53:30|6791.3|6788.5|6790.4|6787.6|6791.3|6788.5|6790.4|6787.6|34
1615884820000|2021-03-16 08:53:40|6790.6|6787.8|6791.1|6788.3|6791.6|6788.8|6790.6|6787.8|50
1615884830000|2021-03-16 08:53:50|6790.9|6788.1|6791.6|6788.8|6791.6|6788.8|6790.6|6787.8|0
1615884840000|2021-03-16 08:54:00|6791.1|6788.3|6790.9|6788.1|6791.1|6788.3|6790.9|6788.1|4
1615884850000|2021-03-16 08:54:10|6790.3|6787.5|6790.3|6787.5|6790.3|6787.5|6790.3|6787.5|0
1615884860000|2021-03-16 08:54:20|6790.1|6787.3|6789.9|6787.1|6790.6|6787.8|6789.9|6787.1|7
1615884870000|2021-03-16 08:54:30|6789.3|6786.5|6789.6|6786.8|6790.6|6787.8|6789.3|6786.5|1
1615884880000|2021-03-16 08:54:40|6790.6|6787.8|6791.4|6788.6|6791.4|6788.6|6790.4|6787.6|9
1615884890000|2021-03-16 08:54:50|6790.6|6787.8|6790.6|6787.8|6790.6|6787.8|6790.6|6787.8|0
1615884900000|2021-03-16 08:55:00|6790.8|6788|6790.9|6788.1|6791.1|6788.3|6790.8|6788|1
1615884910000|2021-03-16 08:55:10|6791.1|6788.3|6790.9|6788.1|6791.1|6788.3|6790.9|6788.1|1
1615884920000|2021-03-16 08:55:20|6791.1|6788.3|6791.6|6788.8|6791.6|6788.8|6791.1|6788.3|9
1615884930000|2021-03-16 08:55:30|6791.4|6788.6|6791.4|6788.6|6791.4|6788.6|6790.9|6788.1|3
1615884940000|2021-03-16 08:55:40|6790.9|6788.1|6790.9|6788.1|6791.1|6788.3|6790.9|6788.1|0
1615884950000|2021-03-16 08:55:50|6791.1|6788.3|6791.9|6789.1|6791.9|6789.1|6791.1|6788.3|5
1615884960000|2021-03-16 08:56:00|6791.6|6788.8|6792.6|6789.8|6792.6|6789.8|6791.6|6788.8|25
1615884970000|2021-03-16 08:56:10|6792.2|6789.4|6792.1|6789.3|6792.6|6789.8|6791.9|6789.1|0
1615884980000|2021-03-16 08:56:20|6792.6|6789.8|6793.6|6790.8|6793.6|6790.8|6792.6|6789.8|5
1615884990000|2021-03-16 08:56:30|6794.3|6791.5|6794.1|6791.3|6795.1|6792.3|6794.1|6791.3|21
1615885000000|2021-03-16 08:56:40|6794.6|6791.8|6795.1|6792.3|6795.1|6792.3|6794.6|6791.8|1
1615885010000|2021-03-16 08:56:50|6794.9|6792.1|6796.6|6793.8|6796.6|6793.8|6794.9|6792.1|6
1615885020000|2021-03-16 08:57:00|6796.2|6793.4|6794.9|6792.1|6796.2|6793.4|6794.9|6792.1|3
1615885030000|2021-03-16 08:57:10|6794.4|6791.6|6797.6|6794.8|6798.3|6795.5|6794.4|6791.6|449
1615885040000|2021-03-16 08:57:20|6797.4|6794.6|6798.1|6795.3|6799.1|6796.3|6797.1|6794.3|9
1615885050000|2021-03-16 08:57:30|6798.6|6795.8|6798.1|6795.3|6798.6|6795.8|6798.1|6795.3|1
1615885060000|2021-03-16 08:57:40|6798.6|6795.8|6799.6|6796.8|6799.6|6796.8|6798.6|6795.8|11
1615885070000|2021-03-16 08:57:50|6799.1|6796.3|6799.1|6796.3|6799.3|6796.5|6798.6|6795.8|9
1615885080000|2021-03-16 08:58:00|6798.6|6795.8|6797.6|6794.8|6798.6|6795.8|6797.6|6794.8|3
1615885090000|2021-03-16 08:58:10|6797.4|6794.6|6797.1|6794.3|6797.4|6794.6|6796.9|6794.1|8
1615885100000|2021-03-16 08:58:20|6797.2|6794.4|6796.6|6793.8|6797.2|6794.4|6796.6|6793.8|0
1615885110000|2021-03-16 08:58:30|6796.4|6793.6|6795.1|6792.3|6796.6|6793.8|6794.6|6791.8|4
1615885120000|2021-03-16 08:58:40|6794.8|6792|6794.1|6791.3|6795.3|6792.5|6793.9|6791.1|24
1615885130000|2021-03-16 08:58:50|6794.6|6791.8|6795.1|6792.3|6795.6|6792.8|6794.6|6791.8|314
1615885140000|2021-03-16 08:59:00|6795.3|6792.5|6796.1|6793.3|6796.3|6793.5|6795.1|6792.3|18
1615885150000|2021-03-16 08:59:10|6796.3|6793.5|6795.1|6792.3|6796.3|6793.5|6795.1|6792.3|33
1615885160000|2021-03-16 08:59:20|6795.6|6792.8|6795.1|6792.3|6795.6|6792.8|6794.6|6791.8|12
1615885170000|2021-03-16 08:59:30|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|0
1615885190000|2021-03-16 08:59:50|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|16
1615885200000|2021-03-16 09:00:00|6793.6|6790.8|6787.3|6784.5|6793.6|6790.8|6787.1|6784.3|211
1615885210000|2021-03-16 09:00:10|6787.6|6784.8|6787.6|6784.8|6788.6|6785.8|6787.6|6784.8|7
1615885220000|2021-03-16 09:00:20|6788.6|6785.8|6788.6|6785.8|6788.6|6785.8|6788.6|6785.8|3
1615885230000|2021-03-16 09:00:30|6788.9|6786.1|6787.1|6784.3|6788.9|6786.1|6787.1|6784.3|78
1615885240000|2021-03-16 09:00:40|6787.3|6784.5|6785.6|6782.8|6787.3|6784.5|6784.9|6782.1|29
1615885250000|2021-03-16 09:00:50|6785.9|6783.1|6786.1|6783.3|6786.3|6783.5|6785.6|6782.8|21
1615885260000|2021-03-16 09:01:00|6785.9|6783.1|6780.1|6777.3|6785.9|6783.1|6779.6|6776.8|93
1615885270000|2021-03-16 09:01:10|6780.3|6777.5|6783.1|6780.3|6783.1|6780.3|6780.3|6777.5|15
1615885280000|2021-03-16 09:01:20|6782.6|6779.8|6781.1|6778.3|6782.6|6779.8|6780.9|6778.1|101
1615885290000|2021-03-16 09:01:30|6780.9|6778.1|6780.1|6777.3|6780.9|6778.1|6780.1|6777.3|3
1615885300000|2021-03-16 09:01:40|6780.6|6777.8|6780.4|6777.6|6781.4|6778.6|6780.4|6777.6|38
1615885310000|2021-03-16 09:01:50|6780.6|6777.8|6780.9|6778.1|6780.9|6778.1|6780.6|6777.8|5
1615885320000|2021-03-16 09:02:00|6781.1|6778.3|6778.4|6775.6|6782.8|6780|6777.9|6775.1|159
1615885330000|2021-03-16 09:02:10|6777.9|6775.1|6780.4|6777.6|6780.4|6777.6|6777.9|6775.1|39
1615885340000|2021-03-16 09:02:20|6780.6|6777.8|6779.6|6776.8|6780.6|6777.8|6779.6|6776.8|4
1615885350000|2021-03-16 09:02:30|6780.1|6777.3|6780.4|6777.6|6780.4|6777.6|6780.1|6777.3|2
1615885360000|2021-03-16 09:02:40|6780.1|6777.3|6780.8|6778|6780.8|6778|6779.1|6776.3|81
1615885370000|2021-03-16 09:02:50|6780.9|6778.1|6780.6|6777.8|6780.9|6778.1|6780.6|6777.8|7
1615885380000|2021-03-16 09:03:00|6780.8|6778|6782.6|6779.8|6783.3|6780.5|6780.6|6777.8|54
1615885390000|2021-03-16 09:03:10|6783.6|6780.8|6783.6|6780.8|6783.6|6780.8|6783.1|6780.3|5
1615885400000|2021-03-16 09:03:20|6783.4|6780.6|6782.4|6779.6|6784.4|6781.6|6782.4|6779.6|6
1615885410000|2021-03-16 09:03:30|6782.1|6779.3|6782|6779.2|6782.1|6779.3|6781.3|6778.5|6
1615885420000|2021-03-16 09:03:40|6783.3|6780.5|6784.1|6781.3|6784.3|6781.5|6783.3|6780.5|17
1615885430000|2021-03-16 09:03:50|6783.3|6780.5|6783.3|6780.5|6783.3|6780.5|6783.3|6780.5|0
1615885440000|2021-03-16 09:04:00|6783.6|6780.8|6781.8|6779|6783.6|6780.8|6781.6|6778.8|8
1615885450000|2021-03-16 09:04:10|6782.6|6779.8|6783.8|6781|6783.8|6781|6782.1|6779.3|5
1615885460000|2021-03-16 09:04:20|6783.9|6781.1|6785.1|6782.3|6785.4|6782.6|6783.8|6781|7
1615885470000|2021-03-16 09:04:30|6785.3|6782.5|6786.8|6784|6786.8|6784|6785.1|6782.3|12
1615885480000|2021-03-16 09:04:40|6786.6|6783.8|6785.1|6782.3|6786.8|6784|6785.1|6782.3|8
1615885490000|2021-03-16 09:04:50|6784.5|6781.7|6783.8|6781|6784.5|6781.7|6783.8|6781|18
1615885500000|2021-03-16 09:05:00|6784.4|6781.6|6784.6|6781.8|6784.8|6782|6784.4|6781.6|3
1615885510000|2021-03-16 09:05:10|6784.3|6781.5|6784.8|6782|6784.8|6782|6784.3|6781.5|1
1615885520000|2021-03-16 09:05:20|6784.6|6781.8|6786.3|6783.5|6786.3|6783.5|6784.6|6781.8|0
1615885530000|2021-03-16 09:05:30|6786.8|6784|6787.1|6784.3|6787.1|6784.3|6786.6|6783.8|0
1615885540000|2021-03-16 09:05:40|6786.3|6783.5|6785.8|6783|6786.3|6783.5|6785.6|6782.8|8
1615885550000|2021-03-16 09:05:50|6785.4|6782.6|6785|6782.2|6786.1|6783.3|6784.6|6781.8|14
1615885560000|2021-03-16 09:06:00|6785.6|6782.8|6788|6785.2|6788|6785.2|6785.6|6782.8|14
1615885570000|2021-03-16 09:06:10|6788.6|6785.8|6789.8|6787|6791|6788.2|6788.6|6785.8|92
1615885580000|2021-03-16 09:06:20|6790.6|6787.8|6791.8|6789|6793.6|6790.8|6790.6|6787.8|103
1615885590000|2021-03-16 09:06:30|6791.6|6788.8|6789.8|6787|6791.6|6788.8|6789.6|6786.8|91
1615885600000|2021-03-16 09:06:40|6789.6|6786.8|6787.8|6785|6789.8|6787|6787.6|6784.8|8
1615885610000|2021-03-16 09:06:50|6787.6|6784.8|6789.8|6787|6790.3|6787.5|6787.6|6784.8|55
1615885620000|2021-03-16 09:07:00|6789.6|6786.8|6787.3|6784.5|6789.8|6787|6787.3|6784.5|13
1615885630000|2021-03-16 09:07:10|6787.4|6784.6|6786.8|6784|6787.4|6784.6|6786.6|6783.8|3
1615885640000|2021-03-16 09:07:20|6786.6|6783.8|6786.6|6783.8|6786.6|6783.8|6786.6|6783.8|2
1615885650000|2021-03-16 09:07:30|6786.8|6784|6786.8|6784|6787.3|6784.5|6786.4|6783.6|2
1615885660000|2021-03-16 09:07:40|6787.3|6784.5|6789.3|6786.5|6789.8|6787|6787.1|6784.3|19
1615885670000|2021-03-16 09:07:50|6788.8|6786|6789.3|6786.5|6789.3|6786.5|6788.6|6785.8|0
1615885680000|2021-03-16 09:08:00|6789.1|6786.3|6789.6|6786.8|6790|6787.2|6788.6|6785.8|4
1615885690000|2021-03-16 09:08:10|6788.8|6786|6788.8|6786|6789.4|6786.6|6788.8|6786|0
1615885700000|2021-03-16 09:08:20|6789.6|6786.8|6788.4|6785.6|6789.6|6786.8|6787.6|6784.8|66
1615885710000|2021-03-16 09:08:30|6789.6|6786.8|6790.1|6787.3|6790.1|6787.3|6789.4|6786.6|30
1615885720000|2021-03-16 09:08:40|6790.4|6787.6|6790.4|6787.6|6790.4|6787.6|6790.4|6787.6|0
1615885730000|2021-03-16 09:08:50|6789.9|6787.1|6789.8|6787|6789.9|6787.1|6788.6|6785.8|6
1615885740000|2021-03-16 09:09:00|6789.6|6786.8|6789.8|6787|6789.8|6787|6789.6|6786.8|1
1615885750000|2021-03-16 09:09:10|6789.9|6787.1|6789.6|6786.8|6789.9|6787.1|6788.8|6786|6
1615885760000|2021-03-16 09:09:20|6789.8|6787|6790.1|6787.3|6790.3|6787.5|6789.8|6787|0
1615885770000|2021-03-16 09:09:30|6789.6|6786.8|6789.1|6786.3|6789.6|6786.8|6789.1|6786.3|12
1615885780000|2021-03-16 09:09:40|6789.6|6786.8|6791.6|6788.8|6791.6|6788.8|6789.4|6786.6|2
1615885790000|2021-03-16 09:09:50|6791.4|6788.6|6790.8|6788|6791.4|6788.6|6790.1|6787.3|4
1615885800000|2021-03-16 09:10:00|6791.1|6788.3|6791.6|6788.8|6792.8|6790|6790.6|6787.8|46
1615885810000|2021-03-16 09:10:10|6791.3|6788.5|6791.3|6788.5|6791.3|6788.5|6791.3|6788.5|1
1615885820000|2021-03-16 09:10:20|6791.6|6788.8|6790.6|6787.8|6791.6|6788.8|6790.4|6787.6|2
1615885830000|2021-03-16 09:10:30|6790.8|6788|6791.3|6788.5|6791.3|6788.5|6790.8|6788|1
1615885840000|2021-03-16 09:10:40|6791.6|6788.8|6791.6|6788.8|6791.6|6788.8|6791.6|6788.8|0
1615885850000|2021-03-16 09:10:50|6791.3|6788.5|6790.1|6787.3|6791.3|6788.5|6790.1|6787.3|2
1615885860000|2021-03-16 09:11:00|6790.6|6787.8|6790.6|6787.8|6790.6|6787.8|6790.1|6787.3|0
1615885870000|2021-03-16 09:11:10|6790.3|6787.5|6790.1|6787.3|6790.3|6787.5|6790.1|6787.3|2
1615885880000|2021-03-16 09:11:20|6789.3|6786.5|6787.3|6784.5|6789.3|6786.5|6786.3|6783.5|163
1615885890000|2021-03-16 09:11:30|6786.9|6784.1|6786.6|6783.8|6787.6|6784.8|6786.6|6783.8|2
1615885900000|2021-03-16 09:11:40|6787.1|6784.3|6786.6|6783.8|6787.1|6784.3|6786.6|6783.8|26
1615885910000|2021-03-16 09:11:50|6786.4|6783.6|6786.6|6783.8|6786.8|6784|6786.1|6783.3|13
1615885920000|2021-03-16 09:12:00|6786.8|6784|6786.1|6783.3|6787.3|6784.5|6786.1|6783.3|23
1615885930000|2021-03-16 09:12:10|6785.8|6783|6785.8|6783|6785.8|6783|6785.8|6783|0
1615885940000|2021-03-16 09:12:20|6786.3|6783.5|6790.3|6787.5|6790.3|6787.5|6786.3|6783.5|15
1615885950000|2021-03-16 09:12:30|6791|6788.2|6795|6792.2|6795.6|6792.8|6791|6788.2|47
1615885960000|2021-03-16 09:12:40|6795.3|6792.5|6794.8|6792|6795.3|6792.5|6794.3|6791.5|11
1615885970000|2021-03-16 09:12:50|6794.6|6791.8|6794.1|6791.3|6794.8|6792|6794.1|6791.3|7
1615885980000|2021-03-16 09:13:00|6793.8|6791|6794.8|6792|6794.8|6792|6793.5|6790.7|23
1615885990000|2021-03-16 09:13:10|6794.6|6791.8|6793.6|6790.8|6794.6|6791.8|6793.6|6790.8|15
1615886000000|2021-03-16 09:13:20|6793|6790.2|6792|6789.2|6793|6790.2|6791.3|6788.5|3
1615886010000|2021-03-16 09:13:30|6792.3|6789.5|6791.8|6789|6792.3|6789.5|6791.3|6788.5|32
1615886020000|2021-03-16 09:13:40|6791.5|6788.7|6791.3|6788.5|6791.8|6789|6791.3|6788.5|0
1615886030000|2021-03-16 09:13:50|6791.5|6788.7|6792|6789.2|6792.3|6789.5|6791.5|6788.7|34
1615886040000|2021-03-16 09:14:00|6792.2|6789.4|6793.3|6790.5|6793.3|6790.5|6792.2|6789.4|3
1615886050000|2021-03-16 09:14:10|6792.7|6789.9|6791.8|6789|6792.7|6789.9|6791.8|6789|3
1615886060000|2021-03-16 09:14:20|6789.5|6786.7|6787.8|6785|6789.5|6786.7|6787.8|6785|29
1615886070000|2021-03-16 09:14:30|6787.6|6784.8|6788|6785.2|6788.8|6786|6787.3|6784.5|12
1615886080000|2021-03-16 09:14:40|6788.2|6785.4|6788|6785.2|6790|6787.2|6788|6785.2|6
1615886090000|2021-03-16 09:14:50|6789|6786.2|6789|6786.2|6789|6786.2|6787.8|6785|146
1615886100000|2021-03-16 09:15:00|6788.8|6786|6786.3|6783.5|6788.8|6786|6786.3|6783.5|15
1615886110000|2021-03-16 09:15:10|6786.5|6783.7|6788.8|6786|6788.8|6786|6786.1|6783.3|89
1615886120000|2021-03-16 09:15:20|6789.3|6786.5|6790.8|6788|6791.3|6788.5|6789.3|6786.5|11
1615886130000|2021-03-16 09:15:30|6791|6788.2|6789.6|6786.8|6791.8|6789|6789.6|6786.8|0
1615886140000|2021-03-16 09:15:40|6790.6|6787.8|6789.6|6786.8|6790.8|6788|6789.6|6786.8|31
1615886150000|2021-03-16 09:15:50|6788.8|6786|6788.8|6786|6788.8|6786|6788.6|6785.8|31
1615886160000|2021-03-16 09:16:00|6790.1|6787.3|6790.1|6787.3|6790.1|6787.3|6790.1|6787.3|0
1615886170000|2021-03-16 09:16:10|6791|6788.2|6793.6|6790.8|6793.8|6791|6791|6788.2|17
1615886180000|2021-03-16 09:16:20|6793.3|6790.5|6794.3|6791.5|6794.3|6791.5|6793.3|6790.5|10
1615886190000|2021-03-16 09:16:30|6794.5|6791.7|6797.1|6794.3|6797.6|6794.8|6794.5|6791.7|56
1615886200000|2021-03-16 09:16:40|6797.6|6794.8|6796.6|6793.8|6798.1|6795.3|6796.6|6793.8|8
1615886210000|2021-03-16 09:16:50|6796.1|6793.3|6796.6|6793.8|6796.6|6793.8|6795.6|6792.8|7
1615886220000|2021-03-16 09:17:00|6797.3|6794.5|6797.1|6794.3|6797.6|6794.8|6796.6|6793.8|5
1615886230000|2021-03-16 09:17:10|6797.6|6794.8|6797.6|6794.8|6797.6|6794.8|6797.4|6794.6|1
1615886240000|2021-03-16 09:17:20|6797.3|6794.5|6796.1|6793.3|6797.3|6794.5|6796.1|6793.3|17
1615886250000|2021-03-16 09:17:30|6796.3|6793.5|6795.9|6793.1|6797.1|6794.3|6795.6|6792.8|10
1615886260000|2021-03-16 09:17:40|6794.9|6792.1|6794.1|6791.3|6794.9|6792.1|6793.6|6790.8|10
1615886270000|2021-03-16 09:17:50|6793.6|6790.8|6794.4|6791.6|6794.4|6791.6|6793.6|6790.8|5
1615886280000|2021-03-16 09:18:00|6794.6|6791.8|6795.8|6793|6796.4|6793.6|6794.6|6791.8|3
1615886290000|2021-03-16 09:18:10|6796.1|6793.3|6796.4|6793.6|6796.6|6793.8|6796.1|6793.3|0
1615886300000|2021-03-16 09:18:20|6795.9|6793.1|6796.3|6793.5|6796.6|6793.8|6795.9|6793.1|6
1615886310000|2021-03-16 09:18:30|6796.6|6793.8|6796.1|6793.3|6797.1|6794.3|6795.9|6793.1|1
1615886320000|2021-03-16 09:18:40|6795.6|6792.8|6796.1|6793.3|6796.6|6793.8|6795.6|6792.8|2
1615886330000|2021-03-16 09:18:50|6795.9|6793.1|6795.8|6793|6795.9|6793.1|6795.6|6792.8|0
1615886340000|2021-03-16 09:19:00|||||||||1
1615886360000|2021-03-16 09:19:20|6796.3|6793.5|6796.1|6793.3|6796.6|6793.8|6796.1|6793.3|5
1615886380000|2021-03-16 09:19:40|6795.3|6792.5|6795.4|6792.6|6795.6|6792.8|6794.6|6791.8|8
1615886390000|2021-03-16 09:19:50|6794.6|6791.8|6794.1|6791.3|6794.6|6791.8|6793.6|6790.8|1
1615886400000|2021-03-16 09:20:00|6794.4|6791.6|6792.9|6790.1|6794.4|6791.6|6792.9|6790.1|13
1615886410000|2021-03-16 09:20:10|6792.3|6789.5|6789.6|6786.8|6792.3|6789.5|6789.6|6786.8|47
1615886420000|2021-03-16 09:20:20|6788.1|6785.3|6789.6|6786.8|6789.6|6786.8|6788|6785.2|388
1615886430000|2021-03-16 09:20:30|6789.9|6787.1|6792.6|6789.8|6792.6|6789.8|6789.9|6787.1|13
1615886440000|2021-03-16 09:20:40|6792.3|6789.5|6791.6|6788.8|6792.3|6789.5|6791.6|6788.8|42
1615886450000|2021-03-16 09:20:50|6790.6|6787.8|6790.8|6788|6791.3|6788.5|6790.6|6787.8|4
1615886460000|2021-03-16 09:21:00|6791.1|6788.3|6791.6|6788.8|6791.6|6788.8|6791.1|6788.3|12
1615886480000|2021-03-16 09:21:20|6791.1|6788.3|6790.6|6787.8|6791.1|6788.3|6790.1|6787.3|9
1615886490000|2021-03-16 09:21:30|6790.8|6788|6792.8|6790|6793.3|6790.5|6790.8|6788|9
1615886500000|2021-03-16 09:21:40|6792.6|6789.8|6792.6|6789.8|6792.8|6790|6792.6|6789.8|0
1615886510000|2021-03-16 09:21:50|6792.4|6789.6|6792.4|6789.6|6792.6|6789.8|6792.1|6789.3|0
1615886520000|2021-03-16 09:22:00|6792.1|6789.3|6794.6|6791.8|6794.6|6791.8|6792.1|6789.3|2
1615886530000|2021-03-16 09:22:10|6794.8|6792|6795.6|6792.8|6795.6|6792.8|6794.8|6792|0
1615886540000|2021-03-16 09:22:20|6795.1|6792.3|6795.1|6792.3|6795.1|6792.3|6794.9|6792.1|11
1615886550000|2021-03-16 09:22:30|6795.6|6792.8|6794.9|6792.1|6795.6|6792.8|6794.9|6792.1|6
1615886560000|2021-03-16 09:22:40|6795.6|6792.8|6794.6|6791.8|6795.6|6792.8|6794.6|6791.8|30
1615886570000|2021-03-16 09:22:50|6794.3|6791.5|6794.6|6791.8|6794.6|6791.8|6793.6|6790.8|2
1615886580000|2021-03-16 09:23:00|6794.3|6791.5|6794.6|6791.8|6794.6|6791.8|6794.3|6791.5|6
1615886590000|2021-03-16 09:23:10|6794.3|6791.5|6793|6790.2|6794.3|6791.5|6792.8|6790|7
1615886600000|2021-03-16 09:23:20|6793.6|6790.8|6790.6|6787.8|6793.6|6790.8|6790.6|6787.8|115
1615886610000|2021-03-16 09:23:30|6791.1|6788.3|6791.6|6788.8|6791.6|6788.8|6791.1|6788.3|7
1615886620000|2021-03-16 09:23:40|6791.3|6788.5|6791.6|6788.8|6791.6|6788.8|6790.6|6787.8|7
1615886630000|2021-03-16 09:23:50|6790.6|6787.8|6791.6|6788.8|6791.6|6788.8|6790.6|6787.8|10
1615886640000|2021-03-16 09:24:00|6791.9|6789.1|6792.3|6789.5|6792.3|6789.5|6791.9|6789.1|7
1615886650000|2021-03-16 09:24:10|6792.1|6789.3|6791.9|6789.1|6792.1|6789.3|6791.9|6789.1|3
1615886660000|2021-03-16 09:24:20|6791.1|6788.3|6792.1|6789.3|6792.6|6789.8|6791.1|6788.3|4
1615886670000|2021-03-16 09:24:30|6792.4|6789.6|6792.6|6789.8|6793.6|6790.8|6792.4|6789.6|10
1615886690000|2021-03-16 09:24:50|6791.6|6788.8|6791.8|6789|6792.1|6789.3|6790.1|6787.3|30
1615886700000|2021-03-16 09:25:00|6792.1|6789.3|6791.9|6789.1|6792.3|6789.5|6791.9|6789.1|1
1615886710000|2021-03-16 09:25:10|6790.9|6788.1|6791.1|6788.3|6791.1|6788.3|6790.9|6788.1|2
1615886720000|2021-03-16 09:25:20|6791.6|6788.8|6791.6|6788.8|6791.6|6788.8|6791.4|6788.6|7
1615886730000|2021-03-16 09:25:30|6791.4|6788.6|6790.9|6788.1|6791.6|6788.8|6790.9|6788.1|2
1615886740000|2021-03-16 09:25:40|6790.7|6787.9|6789.9|6787.1|6790.7|6787.9|6789.9|6787.1|8
1615886750000|2021-03-16 09:25:50|6790.1|6787.3|6790.9|6788.1|6791.1|6788.3|6790.1|6787.3|3
1615886760000|2021-03-16 09:26:00|6790.4|6787.6|6790.1|6787.3|6790.6|6787.8|6789.9|6787.1|17
1615886770000|2021-03-16 09:26:10|6789.9|6787.1|6785.9|6783.1|6790.1|6787.3|6785.9|6783.1|106
1615886780000|2021-03-16 09:26:20|6786.3|6783.5|6785.9|6783.1|6786.6|6783.8|6785.9|6783.1|12
1615886790000|2021-03-16 09:26:30|6786.1|6783.3|6786.6|6783.8|6786.6|6783.8|6785.9|6783.1|3
1615886800000|2021-03-16 09:26:40|6788.2|6785.4|6788.4|6785.6|6789.4|6786.6|6788.2|6785.4|15
1615886810000|2021-03-16 09:26:50|6788.6|6785.8|6789.6|6786.8|6789.6|6786.8|6788.6|6785.8|5
1615886820000|2021-03-16 09:27:00|6789.9|6787.1|6790.6|6787.8|6791.7|6788.9|6789.9|6787.1|30
1615886830000|2021-03-16 09:27:10|6790.4|6787.6|6787.4|6784.6|6790.6|6787.8|6786.9|6784.1|325
1615886840000|2021-03-16 09:27:20|6787.6|6784.8|6787.4|6784.6|6789.1|6786.3|6787.4|6784.6|18
1615886850000|2021-03-16 09:27:30|6787.1|6784.3|6787.4|6784.6|6787.6|6784.8|6787.1|6784.3|3
1615886860000|2021-03-16 09:27:40|||||||||1
1615886870000|2021-03-16 09:27:50|6787.6|6784.8|6787.1|6784.3|6788.1|6785.3|6787.1|6784.3|8
1615886880000|2021-03-16 09:28:00|6786.9|6784.1|6787.1|6784.3|6787.1|6784.3|6786.6|6783.8|2
1615886890000|2021-03-16 09:28:10|6786.6|6783.8|6787.1|6784.3|6787.1|6784.3|6786.6|6783.8|3
1615886900000|2021-03-16 09:28:20|6787.3|6784.5|6788.1|6785.3|6788.6|6785.8|6787.3|6784.5|41
1615886910000|2021-03-16 09:28:30|6788.4|6785.6|6788.1|6785.3|6788.6|6785.8|6787.9|6785.1|3
1615886920000|2021-03-16 09:28:40|6787.6|6784.8|6789.1|6786.3|6789.1|6786.3|6787.6|6784.8|10
1615886930000|2021-03-16 09:28:50|6788.9|6786.1|6788.6|6785.8|6788.9|6786.1|6788.6|6785.8|1
1615886940000|2021-03-16 09:29:00|6788.1|6785.3|6782.8|6780|6788.1|6785.3|6782.8|6780|21
1615886950000|2021-03-16 09:29:10|6783.3|6780.5|6783.8|6781|6783.8|6781|6783.3|6780.5|0
1615886960000|2021-03-16 09:29:20|6783.6|6780.8|6783.8|6781|6783.8|6781|6783.3|6780.5|0
1615886970000|2021-03-16 09:29:30|6787.8|6785|6790.9|6788.1|6790.9|6788.1|6787.8|6785|148
1615886980000|2021-03-16 09:29:40|6791.3|6788.5|6794.1|6791.3|6795.3|6792.5|6791.3|6788.5|78
1615886990000|2021-03-16 09:29:50|6794.3|6791.5|6796.8|6794|6796.8|6794|6793.6|6790.8|139
1615887000000|2021-03-16 09:30:00|6797.1|6794.3|6800.3|6797.5|6800.6|6797.8|6796.6|6793.8|248
1615887010000|2021-03-16 09:30:10|6800.1|6797.3|6798.6|6795.8|6800.3|6797.5|6798.3|6795.5|785
1615887020000|2021-03-16 09:30:20|6798.8|6796|6800.6|6797.8|6801.6|6798.8|6798.8|6796|156
1615887030000|2021-03-16 09:30:30|6800.3|6797.5|6798.6|6795.8|6802.3|6799.5|6798.3|6795.5|77
1615887040000|2021-03-16 09:30:40|6798.3|6795.5|6795.8|6793|6798.6|6795.8|6795.1|6792.3|531
1615887050000|2021-03-16 09:30:50|6797.1|6794.3|6796.8|6794|6797.7|6794.9|6796.1|6793.3|109
1615887060000|2021-03-16 09:31:00|6796.6|6793.8|6796.2|6793.4|6797.3|6794.5|6796.2|6793.4|18
1615887070000|2021-03-16 09:31:10|6795.6|6792.8|6795.6|6792.8|6796.3|6793.5|6795.6|6792.8|2
1615887080000|2021-03-16 09:31:20|6796.6|6793.8|6788.2|6785.4|6796.6|6793.8|6787.6|6784.8|120
1615887090000|2021-03-16 09:31:30|6787.9|6785.1|6791.8|6789|6791.8|6789|6787.9|6785.1|30
1615887100000|2021-03-16 09:31:40|6791.6|6788.8|6792.8|6790|6793.3|6790.5|6791.6|6788.8|7
1615887110000|2021-03-16 09:31:50|6792.6|6789.8|6791.8|6789|6793.3|6790.5|6791.6|6788.8|5
1615887120000|2021-03-16 09:32:00|6793.6|6790.8|6792.6|6789.8|6794.6|6791.8|6792.6|6789.8|121
1615887130000|2021-03-16 09:32:10|6792.3|6789.5|6792.3|6789.5|6792.3|6789.5|6791.6|6788.8|6
1615887140000|2021-03-16 09:32:20|6791.6|6788.8|6791.6|6788.8|6791.6|6788.8|6790.6|6787.8|15
1615887150000|2021-03-16 09:32:30|6791.3|6788.5|6787.6|6784.8|6791.3|6788.5|6786.9|6784.1|4
1615887160000|2021-03-16 09:32:40|6787.3|6784.5|6789.8|6787|6789.8|6787|6787|6784.2|9
1615887170000|2021-03-16 09:32:50|6789.9|6787.1|6789.6|6786.8|6789.9|6787.1|6788.6|6785.8|4
1615887180000|2021-03-16 09:33:00|6789.3|6786.5|6787.6|6784.8|6789.3|6786.5|6786.8|6784|4
1615887190000|2021-03-16 09:33:10|6787.4|6784.6|6786.8|6784|6787.6|6784.8|6786.8|6784|0
1615887200000|2021-03-16 09:33:20|6787|6784.2|6788.1|6785.3|6788.3|6785.5|6787|6784.2|2
1615887210000|2021-03-16 09:33:30|6787.8|6785|6786.8|6784|6788.3|6785.5|6786.8|6784|1
1615887220000|2021-03-16 09:33:40|6787.6|6784.8|6787.1|6784.3|6787.6|6784.8|6787.1|6784.3|1
1615887230000|2021-03-16 09:33:50|6786.5|6783.7|6787.1|6784.3|6787.6|6784.8|6786.3|6783.5|23
1615887240000|2021-03-16 09:34:00|6786.9|6784.1|6788.1|6785.3|6789.1|6786.3|6786.9|6784.1|8
1615887250000|2021-03-16 09:34:10|6788.3|6785.5|6787.9|6785.1|6789.6|6786.8|6787.9|6785.1|3
1615887260000|2021-03-16 09:34:20|6787.3|6784.5|6784.6|6781.8|6787.3|6784.5|6784.6|6781.8|11
1615887270000|2021-03-16 09:34:30|6784.8|6782|6785.1|6782.3|6785.3|6782.5|6784.3|6781.5|11
1615887280000|2021-03-16 09:34:40|6785.3|6782.5|6783.6|6780.8|6785.6|6782.8|6783.1|6780.3|60
1615887290000|2021-03-16 09:34:50|6782.9|6780.1|6783.9|6781.1|6784.4|6781.6|6782.9|6780.1|22
1615887300000|2021-03-16 09:35:00|6784.1|6781.3|6781.9|6779.1|6784.3|6781.5|6781.3|6778.5|46
1615887310000|2021-03-16 09:35:10|6781.6|6778.8|6781.3|6778.5|6782.6|6779.8|6781.3|6778.5|177
1615887320000|2021-03-16 09:35:20|6781.6|6778.8|6782.6|6779.8|6782.6|6779.8|6781.6|6778.8|14
1615887330000|2021-03-16 09:35:30|6782.9|6780.1|6781.9|6779.1|6783.3|6780.5|6781.9|6779.1|234
1615887340000|2021-03-16 09:35:40|6782.4|6779.6|6782.4|6779.6|6782.6|6779.8|6781.6|6778.8|39
1615887350000|2021-03-16 09:35:50|6783.4|6780.6|6783.4|6780.6|6783.4|6780.6|6783.4|6780.6|0
1615887360000|2021-03-16 09:36:00|6783.2|6780.4|6783.6|6780.8|6784.4|6781.6|6782.9|6780.1|10
1615887370000|2021-03-16 09:36:10|6783.4|6780.6|6782.4|6779.6|6783.9|6781.1|6782.4|6779.6|27
1615887380000|2021-03-16 09:36:20|6781.9|6779.1|6784.9|6782.1|6785.4|6782.6|6781.9|6779.1|335
1615887390000|2021-03-16 09:36:30|6785.1|6782.3|6785.6|6782.8|6785.6|6782.8|6784.9|6782.1|2
1615887400000|2021-03-16 09:36:40|6785.7|6782.9|6784.1|6781.3|6785.7|6782.9|6782.9|6780.1|14
1615887410000|2021-03-16 09:36:50|6784.4|6781.6|6790.4|6787.6|6790.4|6787.6|6784.4|6781.6|309
1615887420000|2021-03-16 09:37:00|6790.3|6787.5|6788.4|6785.6|6790.6|6787.8|6788.4|6785.6|51
1615887430000|2021-03-16 09:37:10|6788.6|6785.8|6789.4|6786.6|6789.6|6786.8|6788.6|6785.8|15
1615887440000|2021-03-16 09:37:20|6789.6|6786.8|6787.9|6785.1|6789.6|6786.8|6786.9|6784.1|5
1615887450000|2021-03-16 09:37:30|6788.6|6785.8|6789.1|6786.3|6789.1|6786.3|6788.4|6785.6|20
1615887460000|2021-03-16 09:37:40|6788.9|6786.1|6789.9|6787.1|6789.9|6787.1|6788.9|6786.1|12
1615887470000|2021-03-16 09:37:50|6790.1|6787.3|6789.4|6786.6|6790.6|6787.8|6789.4|6786.6|3
1615887480000|2021-03-16 09:38:00|6789.9|6787.1|6790.4|6787.6|6790.6|6787.8|6789.9|6787.1|2
1615887490000|2021-03-16 09:38:10|6790.6|6787.8|6790.6|6787.8|6790.6|6787.8|6790.6|6787.8|1
1615887500000|2021-03-16 09:38:20|6791.1|6788.3|6789.9|6787.1|6791.6|6788.8|6789.9|6787.1|6
1615887510000|2021-03-16 09:38:30|6789.2|6786.4|6789.3|6786.5|6789.3|6786.5|6788.9|6786.1|2
1615887520000|2021-03-16 09:38:40|6790.1|6787.3|6790.6|6787.8|6790.6|6787.8|6790.1|6787.3|52
1615887530000|2021-03-16 09:38:50|6790.8|6788|6790.9|6788.1|6791.3|6788.5|6790.6|6787.8|5
1615887540000|2021-03-16 09:39:00|6790.6|6787.8|6791.9|6789.1|6792.1|6789.3|6790.6|6787.8|26
1615887550000|2021-03-16 09:39:10|6792.3|6789.5|6792.1|6789.3|6792.3|6789.5|6792.1|6789.3|3
1615887560000|2021-03-16 09:39:20|6792.6|6789.8|6792.4|6789.6|6792.9|6790.1|6792.4|6789.6|2
1615887570000|2021-03-16 09:39:30|6792.1|6789.3|6792.1|6789.3|6792.3|6789.5|6791.6|6788.8|2
1615887580000|2021-03-16 09:39:40|6792.3|6789.5|6792.3|6789.5|6792.3|6789.5|6792.1|6789.3|0
1615887590000|2021-03-16 09:39:50|6792.6|6789.8|6792.4|6789.6|6792.6|6789.8|6792.4|6789.6|35
1615887600000|2021-03-16 09:40:00|6792.1|6789.3|6789.9|6787.1|6792.1|6789.3|6789.9|6787.1|61
1615887610000|2021-03-16 09:40:10|6790.1|6787.3|6790.1|6787.3|6790.2|6787.4|6789.4|6786.6|9
1615887620000|2021-03-16 09:40:20|6790.6|6787.8|6790.4|6787.6|6790.6|6787.8|6789.6|6786.8|3
1615887630000|2021-03-16 09:40:30|6790|6787.2|6789.4|6786.6|6790|6787.2|6788.9|6786.1|329
1615887640000|2021-03-16 09:40:40|6787.9|6785.1|6787.9|6785.1|6788.2|6785.4|6787.7|6784.9|18
1615887650000|2021-03-16 09:40:50|6788.1|6785.3|6788.4|6785.6|6788.4|6785.6|6787.9|6785.1|2
1615887660000|2021-03-16 09:41:00|6787.9|6785.1|6787.9|6785.1|6788.4|6785.6|6787.9|6785.1|4
1615887670000|2021-03-16 09:41:10|6788.1|6785.3|6788.4|6785.6|6789.9|6787.1|6788.1|6785.3|30
1615887680000|2021-03-16 09:41:20|6788.6|6785.8|6788.6|6785.8|6788.9|6786.1|6787.7|6784.9|9
1615887690000|2021-03-16 09:41:30|6788.4|6785.6|6789.6|6786.8|6789.6|6786.8|6788.4|6785.6|18
1615887700000|2021-03-16 09:41:40|6789.3|6786.5|6788.6|6785.8|6789.3|6786.5|6788.6|6785.8|6
1615887710000|2021-03-16 09:41:50|6788.4|6785.6|6788.4|6785.6|6788.4|6785.6|6788.4|6785.6|4
1615887720000|2021-03-16 09:42:00|6788.1|6785.3|6788.6|6785.8|6789.1|6786.3|6787.9|6785.1|8
1615887730000|2021-03-16 09:42:10|6789.1|6786.3|6788.1|6785.3|6789.9|6787.1|6788.1|6785.3|33
1615887740000|2021-03-16 09:42:20|6787.9|6785.1|6787.1|6784.3|6787.9|6785.1|6786.9|6784.1|12
1615887750000|2021-03-16 09:42:30|6786.9|6784.1|6787.6|6784.8|6787.6|6784.8|6786.9|6784.1|21
1615887760000|2021-03-16 09:42:40|6787.4|6784.6|6787.4|6784.6|6787.4|6784.6|6787.1|6784.3|0
1615887770000|2021-03-16 09:42:50|6787.1|6784.3|6786.7|6783.9|6787.1|6784.3|6786.1|6783.3|144
1615887780000|2021-03-16 09:43:00|6786.4|6783.6|6785.2|6782.4|6786.4|6783.6|6785.2|6782.4|1
1615887790000|2021-03-16 09:43:10|6784.9|6782.1|6784.7|6781.9|6784.9|6782.1|6784.7|6781.9|2
1615887800000|2021-03-16 09:43:20|6784.5|6781.7|6784.2|6781.4|6784.5|6781.7|6784.2|6781.4|1
1615887810000|2021-03-16 09:43:30|6783.9|6781.1|6784.4|6781.6|6784.4|6781.6|6783.9|6781.1|0
1615887820000|2021-03-16 09:43:40|||||||||1
1615887830000|2021-03-16 09:43:50|6784.6|6781.8|6785.1|6782.3|6785.4|6782.6|6784.6|6781.8|4
1615887840000|2021-03-16 09:44:00|6785.4|6782.6|6783.6|6780.8|6785.4|6782.6|6783.6|6780.8|15
1615887850000|2021-03-16 09:44:10|6784.1|6781.3|6784.6|6781.8|6784.6|6781.8|6784.1|6781.3|2
1615887860000|2021-03-16 09:44:20|6784.9|6782.1|6785.6|6782.8|6785.6|6782.8|6784.9|6782.1|3
1615887870000|2021-03-16 09:44:30|6785.4|6782.6|6783.6|6780.8|6785.4|6782.6|6783.6|6780.8|1
1615887880000|2021-03-16 09:44:40|6783.9|6781.1|6783.6|6780.8|6784.4|6781.6|6783.6|6780.8|3
1615887890000|2021-03-16 09:44:50|6784.1|6781.3|6783.6|6780.8|6784.6|6781.8|6783.6|6780.8|3
1615887900000|2021-03-16 09:45:00|6783.4|6780.6|6782.9|6780.1|6783.9|6781.1|6782.9|6780.1|11
1615887910000|2021-03-16 09:45:10|6783.1|6780.3|6783.4|6780.6|6783.6|6780.8|6778.6|6775.2|343
1615887920000|2021-03-16 09:45:20|6783.3|6780.5|6782.1|6779.3|6783.3|6780.5|6781.6|6778.8|37
1615887930000|2021-03-16 09:45:30|6782.3|6779.5|6781.9|6779.1|6782.3|6779.5|6781.9|6779.1|12
1615887940000|2021-03-16 09:45:40|||||||||81
1615887950000|2021-03-16 09:45:50|6779.7|6776.9|6780.2|6777.4|6780.4|6777.6|6779.6|6776.8|9
1615887960000|2021-03-16 09:46:00|6780.4|6777.6|6779.9|6777.1|6780.6|6777.8|6779.9|6777.1|43
1615887980000|2021-03-16 09:46:20|6780.2|6777.4|6779.4|6776.6|6780.2|6777.4|6779.2|6776.4|23
1615887990000|2021-03-16 09:46:30|6779.6|6776.8|6779.4|6776.6|6779.9|6777.1|6779.4|6776.6|0
1615888000000|2021-03-16 09:46:40|6779.2|6776.4|6779.2|6776.4|6780.4|6777.6|6779.2|6776.4|23
1615888010000|2021-03-16 09:46:50|6779.4|6776.6|6779.4|6776.6|6779.4|6776.6|6779.2|6776.4|2
1615888020000|2021-03-16 09:47:00|6779.2|6776.4|6779.4|6776.6|6779.4|6776.6|6779.2|6776.4|1
1615888030000|2021-03-16 09:47:10|6780.2|6777.4|6783.7|6780.9|6783.9|6781.1|6780.2|6777.4|181
1615888040000|2021-03-16 09:47:20|6780.9|6778.1|6781.2|6778.4|6781.4|6778.6|6780.9|6778.1|26
1615888050000|2021-03-16 09:47:30|6780.9|6778.1|6780.9|6778.1|6780.9|6778.1|6780.9|6778.1|1
1615888060000|2021-03-16 09:47:40|6780.4|6777.6|6780.4|6777.6|6780.4|6777.6|6780.4|6777.6|0
1615888080000|2021-03-16 09:48:00|6780.2|6777.4|6780.4|6777.6|6780.4|6777.6|6780.2|6777.4|2
1615888090000|2021-03-16 09:48:10|6780.6|6777.8|6780.6|6777.8|6780.6|6777.8|6780.4|6777.6|1
1615888100000|2021-03-16 09:48:20|6780.4|6777.6|6780.1|6777.3|6780.6|6777.8|6780.1|6777.3|5
1615888110000|2021-03-16 09:48:30|6780.4|6777.6|6781.4|6778.6|6781.6|6778.8|6780.4|6777.6|4
1615888120000|2021-03-16 09:48:40|6781.2|6778.4|6778.4|6775.6|6781.2|6778.4|6778.4|6775.6|27
1615888130000|2021-03-16 09:48:50|6778.6|6775.8|6778.6|6775.8|6778.6|6775.8|6777.9|6775.1|21
1615888140000|2021-03-16 09:49:00|6778.9|6776.1|6776.6|6773.8|6779.1|6776.3|6776.1|6773.3|8
1615888150000|2021-03-16 09:49:10|6776.4|6773.6|6773.1|6770.3|6776.6|6773.8|6772.6|6769.8|83
1615888160000|2021-03-16 09:49:20|6772.9|6770.1|6772.3|6769.5|6773.3|6770.5|6771.9|6769.1|349
1615888170000|2021-03-16 09:49:30|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|6772.1|6769.3|137
1615888180000|2021-03-16 09:49:40|6772.4|6769.6|6766.6|6763.8|6772.6|6769.8|6766.3|6763.5|535
1615888190000|2021-03-16 09:49:50|6766.9|6764.1|6768.6|6765.8|6770|6767.2|6765.9|6763.1|542
1615888200000|2021-03-16 09:50:00|6768.4|6765.6|6767.1|6764.3|6768.4|6765.6|6766.9|6764.1|108
1615888210000|2021-03-16 09:50:10|6766.6|6763.8|6766.9|6764.1|6766.9|6764.1|6766.2|6763.4|54
1615888220000|2021-03-16 09:50:20|6767.9|6765.1|6767.7|6764.9|6768.4|6765.6|6767.4|6764.6|38
1615888230000|2021-03-16 09:50:30|6766.9|6764.1|6767.4|6764.6|6767.9|6765.1|6766.9|6764.1|136
1615888240000|2021-03-16 09:50:40|6767.7|6764.9|6766.9|6764.1|6767.9|6765.1|6766.9|6764.1|19
1615888250000|2021-03-16 09:50:50|6767.2|6764.4|6767.7|6764.9|6767.9|6765.1|6767.2|6764.4|86
1615888260000|2021-03-16 09:51:00|6767.9|6765.1|6765.2|6762.4|6768.9|6766.1|6765.2|6762.4|372
1615888270000|2021-03-16 09:51:10|6765.7|6762.9|6765.9|6763.1|6766.4|6763.6|6765.5|6762.7|165
1615888280000|2021-03-16 09:51:20|6765.7|6762.9|6764.7|6761.9|6765.7|6762.9|6764.5|6761.7|161
1615888290000|2021-03-16 09:51:30|6764.9|6762.1|6762.5|6759.7|6765.2|6762.4|6762|6759.2|269
1615888300000|2021-03-16 09:51:40|6762.2|6759.4|6762.2|6759.4|6762.9|6760.1|6762.2|6759.4|101
1615888310000|2021-03-16 09:51:50|6761.5|6758.7|6761|6758.2|6762.7|6759.9|6760.9|6758.1|2907
1615888320000|2021-03-16 09:52:00|6760.8|6758|6758.8|6756|6760.8|6758|6757.8|6755|211
1615888330000|2021-03-16 09:52:10|6758.5|6755.7|6758.8|6756|6759.5|6756.7|6757.8|6755|98
1615888340000|2021-03-16 09:52:20|6759|6756.2|6759.5|6756.7|6760.8|6758|6759|6756.2|75
1615888350000|2021-03-16 09:52:30|6759|6756.2|6753.5|6750.7|6759.3|6756.5|6753|6750.2|293
1615888360000|2021-03-16 09:52:40|6754|6751.2|6753.3|6750.5|6754.5|6751.7|6753.3|6750.5|182
1615888370000|2021-03-16 09:52:50|6753.5|6750.7|6751|6748.2|6754.8|6752|6751|6748.2|551
1615888380000|2021-03-16 09:53:00|6751.3|6748.5|6747.5|6744.7|6751.3|6748.5|6746|6743.2|369
1615888390000|2021-03-16 09:53:10|6747.8|6745|6754.8|6752|6754.8|6752|6747.8|6745|524
1615888400000|2021-03-16 09:53:20|6753.8|6751|6753|6750.2|6756.5|6753.7|6752.8|6750|226
1615888410000|2021-03-16 09:53:30|6754.9|6750.9|6752.7|6749.9|6755.2|6752.4|6751.3|6748.5|394
1615888420000|2021-03-16 09:53:40|6753|6750.2|6753.5|6750.7|6754.3|6751.5|6753|6750.2|41
1615888430000|2021-03-16 09:53:50|6750.7|6747.9|6753.3|6750.5|6754|6751.2|6750|6747.2|462
1615888440000|2021-03-16 09:54:00|6753|6750.2|6752.7|6749.9|6753.2|6750.4|6750.7|6747.9|187
1615888450000|2021-03-16 09:54:10|6753|6750.2|6752.7|6749.9|6753.7|6750.9|6752|6749.2|101
1615888460000|2021-03-16 09:54:20|6752.5|6749.7|6750.7|6747.9|6752.7|6749.9|6750|6747.2|41
1615888470000|2021-03-16 09:54:30|6749.7|6746.9|6751.7|6748.9|6754|6750.9|6749.5|6744|343
1615888480000|2021-03-16 09:54:40|6751.2|6748.4|6753.5|6750.7|6754.5|6751.7|6751.2|6748.4|232
1615888490000|2021-03-16 09:54:50|6753.2|6750.4|6752.7|6749.9|6753.7|6750.9|6752.7|6749.9|114
1615888500000|2021-03-16 09:55:00|6753.2|6750.4|6753.2|6750.4|6753.7|6750.9|6752.2|6749.4|76
1615888510000|2021-03-16 09:55:10|6753|6750.2|6753.5|6750.7|6754|6751.2|6753|6750.2|91
1615888520000|2021-03-16 09:55:20|6753.7|6750.9|6754.2|6751.4|6754.5|6751.7|6753.7|6750.9|82
1615888530000|2021-03-16 09:55:30|6754|6751.2|6754|6751.2|6755.7|6752.9|6754|6751.2|97
1615888540000|2021-03-16 09:55:40|6754.5|6751.7|6752.7|6749.9|6754.5|6751.7|6752.7|6749.9|70
1615888550000|2021-03-16 09:55:50|6752.3|6749.5|6752.7|6749.9|6753.7|6750.9|6752.3|6749.5|85
1615888560000|2021-03-16 09:56:00|6753|6750.2|6753|6750.2|6754.2|6751.4|6753|6750.2|101
1615888570000|2021-03-16 09:56:10|6753.2|6750.4|6754.7|6751.9|6754.7|6751.9|6752.7|6749.9|152
1615888580000|2021-03-16 09:56:20|6754|6751.2|6753.7|6750.9|6754.5|6751.7|6753|6750.2|58
1615888590000|2021-03-16 09:56:30|6754|6751.2|6754.7|6751.9|6754.7|6751.9|6753|6750.2|90
1615888600000|2021-03-16 09:56:40|6755|6752.2|6753.2|6750.4|6755|6752.2|6753|6750.2|81
1615888610000|2021-03-16 09:56:50|6753.5|6750.7|6753|6750.2|6753.5|6750.7|6752|6749.2|167
1615888620000|2021-03-16 09:57:00|6752.8|6750|6751.2|6748.4|6752.8|6750|6751|6748.2|158
1615888630000|2021-03-16 09:57:10|6751.5|6748.7|6748.5|6745.7|6751.5|6748.7|6748|6745.2|7
1615888640000|2021-03-16 09:57:20|6748.3|6745.5|6747.5|6744.7|6748.3|6745.5|6747.5|6744.7|17
1615888650000|2021-03-16 09:57:30|6747.2|6744.4|6748.7|6745.9|6748.7|6745.9|6747.2|6744.4|3
1615888660000|2021-03-16 09:57:40|6749|6746.2|6748.5|6745.7|6749|6746.2|6748.5|6745.7|21
1615888670000|2021-03-16 09:57:50|6749.5|6746.7|6752.2|6749.4|6752.2|6749.4|6749.5|6746.7|902
1615888680000|2021-03-16 09:58:00|6752|6749.2|6754.2|6751.4|6754.5|6751.7|6752|6749.2|200
1615888690000|2021-03-16 09:58:10|6755.5|6752.7|6756|6753.2|6757.2|6754.4|6755.5|6752.7|106
1615888700000|2021-03-16 09:58:20|6755.7|6752.9|6757.2|6754.4|6757.2|6754.4|6755.5|6752.7|28
1615888710000|2021-03-16 09:58:30|6757.6|6754.8|6759.2|6756.4|6759.5|6756.7|6757.6|6754.8|95
1615888720000|2021-03-16 09:58:40|6759|6756.2|6759.9|6757.1|6759.9|6757.1|6758.4|6755.6|120
1615888730000|2021-03-16 09:58:50|6759.7|6756.9|6758.7|6755.9|6759.9|6757.1|6758.4|6755.6|158
1615888740000|2021-03-16 09:59:00|6758.4|6755.6|6757.7|6754.9|6758.7|6755.9|6757.7|6754.9|32
1615888750000|2021-03-16 09:59:10|6757.2|6754.4|6756.9|6754.1|6757.2|6754.4|6756.9|6754.1|2
1615888760000|2021-03-16 09:59:20|6756.4|6753.6|6756.2|6753.4|6756.4|6753.6|6756.2|6753.4|2
1615888770000|2021-03-16 09:59:30|6755.9|6753.1|6755.9|6753.1|6756.4|6753.6|6755.9|6753.1|8
1615888780000|2021-03-16 09:59:40|6755.4|6752.6|6757.4|6754.6|6757.7|6754.9|6755.4|6752.6|13
1615888800000|2021-03-16 10:00:00|6757.2|6754.4|6754.7|6751.9|6757.2|6754.4|6754.7|6751.9|64
1615888810000|2021-03-16 10:00:10|6754.4|6751.6|6754.4|6751.6|6754.4|6751.6|6753.4|6750.6|19
1615888820000|2021-03-16 10:00:20|6753.4|6750.6|6753.4|6750.6|6753.4|6750.6|6753.4|6750.6|6
1615888830000|2021-03-16 10:00:30|6752.7|6749.9|6752.9|6750.1|6753.2|6750.4|6752.4|6749.6|24
1615888840000|2021-03-16 10:00:40|6752.7|6749.9|6753.4|6750.6|6753.4|6750.6|6752.4|6749.6|5
1615888850000|2021-03-16 10:00:50|6753.7|6750.9|6752.9|6750.1|6754.2|6751.4|6752.9|6750.1|61
1615888860000|2021-03-16 10:01:00|6752.3|6749.5|6753.7|6750.9|6754.7|6751.9|6751.7|6748.9|247
1615888870000|2021-03-16 10:01:10|6753.9|6751.1|6755.5|6752.7|6756.2|6753.4|6753.9|6751.1|6
1615888880000|2021-03-16 10:01:20|6755.7|6752.9|6756.5|6753.7|6756.7|6753.9|6755.5|6752.7|15
1615888890000|2021-03-16 10:01:30|6756|6753.2|6756.7|6753.9|6756.7|6753.9|6755.7|6752.9|13
1615888900000|2021-03-16 10:01:40|6757|6754.2|6756.7|6753.9|6757|6754.2|6756.7|6753.9|65
1615888910000|2021-03-16 10:01:50|6757|6754.2|6755|6752.2|6757|6754.2|6754.7|6751.9|33
1615888920000|2021-03-16 10:02:00|6754.7|6751.9|6755.7|6752.9|6755.7|6752.9|6754|6751.2|40
1615888930000|2021-03-16 10:02:10|6755.2|6752.4|6756.5|6753.7|6756.5|6753.7|6755.2|6752.4|8
1615888940000|2021-03-16 10:02:20|6756.7|6753.9|6755|6752.2|6756.7|6753.9|6755|6752.2|7
1615888950000|2021-03-16 10:02:30|6755.5|6752.7|6757|6754.2|6757|6754.2|6755.5|6752.7|35
1615888960000|2021-03-16 10:02:40|6756.5|6753.7|6756.5|6753.7|6756.5|6753.7|6756.5|6753.7|2
1615888970000|2021-03-16 10:02:50|6756.3|6753.5|6755.2|6752.4|6756.3|6753.5|6755|6752.2|8
1615888980000|2021-03-16 10:03:00|6755.5|6752.7|6757|6754.2|6757|6754.2|6755.5|6752.7|10
1615888990000|2021-03-16 10:03:10|||||||||158
1615889000000|2021-03-16 10:03:20|6757.4|6754.6|6762.3|6759.5|6762.5|6759.7|6757.4|6754.6|369
1615889010000|2021-03-16 10:03:30|6762|6759.2|6759.5|6756.7|6762|6759.2|6759.5|6756.7|121
1615889020000|2021-03-16 10:03:40|6759.7|6756.9|6760.7|6757.9|6760.7|6757.9|6759.7|6756.9|4
1615889030000|2021-03-16 10:03:50|6760.2|6757.4|6760.7|6757.9|6761.2|6758.4|6760.2|6757.4|40
1615889040000|2021-03-16 10:04:00|6761|6758.2|6761.7|6758.9|6762|6759.2|6760.7|6757.9|60
1615889050000|2021-03-16 10:04:10|6762|6759.2|6761.5|6758.7|6763.2|6760.4|6761|6758.2|34
1615889060000|2021-03-16 10:04:20|6761|6758.2|6761.7|6758.9|6761.7|6758.9|6761|6758.2|5
1615889070000|2021-03-16 10:04:30|6761.5|6758.7|6762|6759.2|6762|6759.2|6761.5|6758.7|0
1615889080000|2021-03-16 10:04:40|6760.2|6757.4|6761.5|6758.7|6761.7|6758.9|6760.2|6757.4|65
1615889090000|2021-03-16 10:04:50|6761.3|6758.5|6759.8|6757|6761.7|6758.9|6759.8|6757|26
1615889100000|2021-03-16 10:05:00|6759.5|6756.7|6758.2|6755.4|6759.5|6756.7|6758|6755.2|12
1615889110000|2021-03-16 10:05:10|6758.4|6755.6|6759.2|6756.4|6759.4|6756.6|6758.4|6755.6|10
1615889120000|2021-03-16 10:05:20|6757.4|6754.6|6756.7|6753.9|6757.4|6754.6|6756.7|6753.9|17
1615889130000|2021-03-16 10:05:30|6756.4|6753.6|6756.4|6753.6|6756.4|6753.6|6755.7|6752.9|6
1615889140000|2021-03-16 10:05:40|6757.1|6754.3|6757.5|6754.7|6757.7|6754.9|6757.1|6754.3|15
1615889150000|2021-03-16 10:05:50|6757.2|6754.4|6756.4|6753.6|6757.7|6754.9|6756.4|6753.6|36
1615889160000|2021-03-16 10:06:00|6756.7|6753.9|6755.7|6752.9|6756.7|6753.9|6755|6752.2|25
1615889170000|2021-03-16 10:06:10|6756.4|6753.6|6754.2|6751.4|6756.7|6753.9|6754.2|6751.4|25
1615889180000|2021-03-16 10:06:20|6754.5|6751.7|6753.7|6750.9|6754.5|6751.7|6753|6750.2|11
1615889190000|2021-03-16 10:06:30|6753.3|6750.5|6752.5|6749.7|6754.7|6751.9|6751.7|6748.9|79
1615889200000|2021-03-16 10:06:40|6752.7|6749.9|6751|6748.2|6753.5|6750.7|6751|6748.2|268
1615889210000|2021-03-16 10:06:50|6751.7|6748.9|6750.5|6747.7|6752.5|6749.7|6750.5|6747.7|97
1615889220000|2021-03-16 10:07:00|6750.7|6747.9|6752.2|6749.4|6752.7|6749.9|6750.5|6747.7|40
1615889230000|2021-03-16 10:07:10|6751.6|6748.8|6749.7|6746.9|6751.9|6749.1|6749.7|6746.9|98
1615889240000|2021-03-16 10:07:20|6750|6747.2|6750|6747.2|6751.7|6748.9|6749.7|6746.9|91
1615889250000|2021-03-16 10:07:30|6750.6|6747.8|6750|6747.2|6751.5|6748.7|6750|6747.2|63
1615889260000|2021-03-16 10:07:40|6750.4|6747.6|6751.2|6748.4|6751.2|6748.4|6750.4|6747.6|23
1615889270000|2021-03-16 10:07:50|6750.6|6747.8|6749.2|6746.4|6750.6|6747.8|6749|6746.2|86
1615889280000|2021-03-16 10:08:00|6749.5|6746.7|6747.7|6744.9|6749.7|6746.9|6746.7|6743.9|127
1615889290000|2021-03-16 10:08:10|6748|6745.2|6746.5|6743.7|6748.7|6745.9|6746.2|6743.4|396
1615889300000|2021-03-16 10:08:20|6746.3|6743.5|6747.5|6744.7|6748|6745.2|6745.7|6742.9|274
1615889310000|2021-03-16 10:08:30|6747.8|6745|6750.6|6747.8|6750.6|6747.8|6747.8|6745|57
1615889320000|2021-03-16 10:08:40|6750.8|6748|6751.6|6748.8|6752.3|6749.5|6750.6|6747.8|25
1615889330000|2021-03-16 10:08:50|6751.3|6748.5|6751.3|6748.5|6751.3|6748.5|6751.3|6748.5|3
1615889340000|2021-03-16 10:09:00|6750.9|6748.1|6749.3|6746.5|6751|6748.2|6749.3|6746.5|42
1615889350000|2021-03-16 10:09:10|6749.8|6747|6749.3|6746.5|6749.8|6747|6749.3|6746.5|1
1615889360000|2021-03-16 10:09:20|6748.8|6746|6749|6746.2|6749|6746.2|6748.8|6746|2
1615889370000|2021-03-16 10:09:30|6747.8|6745|6748.8|6746|6749|6746.2|6747.6|6744.8|37
1615889380000|2021-03-16 10:09:40|6749|6746.2|6749.8|6747|6750|6747.2|6749|6746.2|6
1615889390000|2021-03-16 10:09:50|6749.6|6746.8|6750|6747.2|6750|6747.2|6749.6|6746.8|1
1615889400000|2021-03-16 10:10:00|6749.7|6746.9|6749.3|6746.5|6749.7|6746.9|6749.3|6746.5|21
1615889410000|2021-03-16 10:10:10|6749|6746.2|6749|6746.2|6749|6746.2|6748.3|6745.5|27
1615889420000|2021-03-16 10:10:20|6748.8|6746|6748.3|6745.5|6748.8|6746|6748.3|6745.5|7
1615889430000|2021-03-16 10:10:30|6747.9|6745.1|6747.8|6745|6748.3|6745.5|6747.5|6744.7|24
1615889440000|2021-03-16 10:10:40|6748|6745.2|6748.3|6745.5|6748.3|6745.5|6748|6745.2|42
1615889450000|2021-03-16 10:10:50|6748.6|6745.8|6748.6|6745.8|6748.6|6745.8|6748.3|6745.5|16
1615889460000|2021-03-16 10:11:00|6748.3|6745.5|6747.6|6744.8|6749.9|6747.1|6747.6|6744.8|65
1615889470000|2021-03-16 10:11:10|6747.1|6744.3|6746.6|6743.8|6747.3|6744.5|6746.3|6743.5|14
1615889480000|2021-03-16 10:11:20|6746.3|6743.5|6746.9|6744.1|6747.3|6744.5|6746.3|6743.5|33
1615889490000|2021-03-16 10:11:30|6746.6|6743.8|6747.1|6744.3|6747.3|6744.5|6746.6|6743.8|10
1615889500000|2021-03-16 10:11:40|6747.3|6744.5|6747.1|6744.3|6747.3|6744.5|6746.8|6744|8
1615889510000|2021-03-16 10:11:50|6747.3|6744.5|6747.6|6744.8|6747.6|6744.8|6747.3|6744.5|48
1615889520000|2021-03-16 10:12:00|6747.3|6744.5|6747.6|6744.8|6747.6|6744.8|6747.1|6744.3|10
1615889530000|2021-03-16 10:12:10|6747.3|6744.5|6747.3|6744.5|6747.6|6744.8|6746.6|6743.8|24
1615889540000|2021-03-16 10:12:20|6747.1|6744.3|6747.1|6744.3|6747.3|6744.5|6747.1|6744.3|2
1615889550000|2021-03-16 10:12:30|6747.3|6744.5|6742.7|6739.9|6747.3|6744.5|6741.4|6738.6|2923
1615889560000|2021-03-16 10:12:40|6743.2|6740.4|6745.2|6742.4|6745.2|6742.4|6742.9|6740.1|64
1615889570000|2021-03-16 10:12:50|6745.7|6742.9|6745.3|6742.5|6745.9|6743.1|6744.2|6741.4|1131
1615889580000|2021-03-16 10:13:00|6745.9|6743.1|6743.7|6740.9|6745.9|6743.1|6743.2|6740.4|29
1615889590000|2021-03-16 10:13:10|6743.5|6740.7|6745.2|6742.4|6745.2|6742.4|6742.5|6739.7|161
1615889600000|2021-03-16 10:13:20|6745|6742.2|6745|6742.2|6745.2|6742.4|6744.5|6741.7|146
1615889610000|2021-03-16 10:13:30|6744.5|6741.7|6745|6742.2|6745|6742.2|6744.5|6741.7|5
1615889620000|2021-03-16 10:13:40|6744.5|6741.7|6746.9|6744.1|6747.5|6744.7|6744.5|6741.7|187
1615889630000|2021-03-16 10:13:50|6747.5|6744.7|6747.7|6744.9|6747.7|6744.9|6747|6744.2|2
1615889640000|2021-03-16 10:14:00|6747.5|6744.7|6748.2|6745.4|6748.2|6745.4|6746.5|6743.7|137
1615889650000|2021-03-16 10:14:10|6747.9|6745.1|6747.2|6744.4|6747.9|6745.1|6747.2|6744.4|2
1615889660000|2021-03-16 10:14:20|6746.6|6743.8|6746|6743.2|6746.6|6743.8|6745.2|6742.4|3
1615889670000|2021-03-16 10:14:30|6745.4|6742.6|6746.9|6744.1|6746.9|6744.1|6745.4|6742.6|107
1615889690000|2021-03-16 10:14:50|6747.2|6744.4|6747.7|6744.9|6747.9|6745.1|6747.2|6744.4|102
1615889700000|2021-03-16 10:15:00|6747.5|6744.7|6749.4|6746.6|6749.4|6746.6|6747.2|6744.4|12
1615889710000|2021-03-16 10:15:10|6749.6|6746.8|6750.2|6747.4|6750.2|6747.4|6749.2|6746.4|17
1615889720000|2021-03-16 10:15:20|6749.6|6746.8|6750.6|6747.8|6750.6|6747.8|6749.4|6746.6|29
1615889730000|2021-03-16 10:15:30|6750.4|6747.6|6750.2|6747.4|6750.6|6747.8|6750.2|6747.4|11
1615889740000|2021-03-16 10:15:40|6749.7|6746.9|6749.9|6747.1|6749.9|6747.1|6749.7|6746.9|0
1615889750000|2021-03-16 10:15:50|6750.2|6747.4|6751.9|6749.1|6752.2|6749.4|6750.2|6747.4|5
1615889760000|2021-03-16 10:16:00|6751.7|6748.9|6749.2|6746.4|6751.9|6749.1|6749.2|6746.4|11
1615889770000|2021-03-16 10:16:10|6749.4|6746.6|6748.9|6746.1|6749.9|6747.1|6748.2|6745.4|14
1615889780000|2021-03-16 10:16:20|6748.7|6745.9|6748.9|6746.1|6748.9|6746.1|6748.5|6745.7|3
1615889790000|2021-03-16 10:16:30|6748.2|6745.4|6748.2|6745.4|6748.2|6745.4|6748.2|6745.4|2
1615889800000|2021-03-16 10:16:40|6748.9|6746.1|6748.9|6746.1|6748.9|6746.1|6748.9|6746.1|7
1615889820000|2021-03-16 10:17:00|6749.2|6746.4|6749.7|6746.9|6750.2|6747.4|6749.2|6746.4|18
1615889830000|2021-03-16 10:17:10|6749.9|6747.1|6749.9|6747.1|6749.9|6747.1|6749.4|6746.6|8
1615889840000|2021-03-16 10:17:20|6750.2|6747.4|6749.2|6746.4|6750.2|6747.4|6749.2|6746.4|2
1615889850000|2021-03-16 10:17:30|6748.9|6746.1|6748.2|6745.4|6748.9|6746.1|6748.2|6745.4|15
1615889860000|2021-03-16 10:17:40|6748.6|6745.8|6748.9|6746.1|6749.2|6746.4|6748.6|6745.8|24
1615889870000|2021-03-16 10:17:50|6749.9|6747.1|6750.6|6747.8|6750.6|6747.8|6749.9|6747.1|13
1615889880000|2021-03-16 10:18:00|6750.4|6747.6|6753.7|6750.9|6753.9|6751.1|6750.4|6747.6|159
1615889890000|2021-03-16 10:18:10|6753.6|6750.8|6753.4|6750.6|6753.9|6751.1|6752.9|6750.1|47
1615889900000|2021-03-16 10:18:20|6752.6|6749.8|6747.6|6744.8|6752.6|6749.8|6747.6|6744.8|42
1615889910000|2021-03-16 10:18:30|6748.4|6745.6|6747.6|6744.8|6748.4|6745.6|6747.4|6744.6|8
1615889920000|2021-03-16 10:18:40|6747.4|6744.6|6747.6|6744.8|6747.6|6744.8|6747.2|6744.4|2
1615889930000|2021-03-16 10:18:50|6747.4|6744.6|6747.6|6744.8|6747.6|6744.8|6747.4|6744.6|1
1615889940000|2021-03-16 10:19:00|6748.4|6745.6|6747.6|6744.8|6748.4|6745.6|6747.6|6744.8|14
1615889950000|2021-03-16 10:19:10|6746.6|6743.8|6746.9|6744.1|6746.9|6744.1|6745.9|6743.1|41
1615889960000|2021-03-16 10:19:20|6746.3|6743.5|6744.4|6741.6|6746.9|6744.1|6744.1|6741.3|30
1615889970000|2021-03-16 10:19:30|6744.1|6741.3|6741.9|6739.1|6744.1|6741.3|6741.9|6739.1|80
1615889980000|2021-03-16 10:19:40|6742.1|6739.3|6740.6|6737.8|6743.1|6740.3|6740.6|6737.8|33
1615889990000|2021-03-16 10:19:50|6741.1|6738.3|6740.6|6737.8|6741.1|6738.3|6740.4|6737.6|147
1615890000000|2021-03-16 10:20:00|6740.4|6737.6|6740.6|6737.8|6740.6|6737.8|6740.4|6737.6|10
1615890010000|2021-03-16 10:20:10|6740.2|6737.4|6741|6738.2|6743|6740.2|6740.2|6737.4|374
1615890020000|2021-03-16 10:20:20|6741.3|6738.5|6743.8|6741|6743.8|6741|6741.3|6738.5|22
1615890030000|2021-03-16 10:20:30|6743.6|6740.8|6744.8|6742|6745|6742.2|6743.6|6740.8|112
1615890040000|2021-03-16 10:20:40|6745|6742.2|6745|6742.2|6745|6742.2|6744.6|6741.8|130
1615890050000|2021-03-16 10:20:50|6744|6741.2|6743.6|6740.8|6744|6741.2|6743.3|6740.5|36
1615890060000|2021-03-16 10:21:00|6743.3|6740.5|6744.3|6741.5|6744.3|6741.5|6743.1|6740.3|10
1615890070000|2021-03-16 10:21:10|6743.8|6741|6745|6742.2|6745|6742.2|6743.8|6741|12
1615890080000|2021-03-16 10:21:20|6745.3|6742.5|6746|6743.2|6746.3|6743.5|6744.3|6741.5|617
1615890090000|2021-03-16 10:21:30|6747|6744.2|6747.4|6744.6|6747.4|6744.6|6747|6744.2|40
1615890100000|2021-03-16 10:21:40|6748.4|6745.6|6748.7|6745.9|6749.2|6746.4|6748.4|6745.6|21
1615890110000|2021-03-16 10:21:50|6748.9|6746.1|6750.1|6747.3|6750.1|6747.3|6748.9|6746.1|4
1615890120000|2021-03-16 10:22:00|6750.4|6747.6|6749.6|6746.8|6753|6750.2|6749.6|6746.8|437
1615890130000|2021-03-16 10:22:10|6750.5|6747.7|6750.7|6747.9|6751.5|6748.7|6749.8|6747|23
1615890140000|2021-03-16 10:22:20|6750.2|6747.4|6749.2|6746.4|6750.2|6747.4|6749|6746.2|15
1615890150000|2021-03-16 10:22:30|6749.7|6746.9|6748.2|6745.4|6749.7|6746.9|6747.7|6744.9|10
1615890160000|2021-03-16 10:22:40|6747.7|6744.9|6748.7|6745.9|6749|6746.2|6747.7|6744.9|7
1615890170000|2021-03-16 10:22:50|6748.5|6745.7|6748|6745.2|6748.7|6745.9|6748|6745.2|2
1615890180000|2021-03-16 10:23:00|6747.7|6744.9|6745.2|6742.4|6747.7|6744.9|6745|6742.2|7
1615890190000|2021-03-16 10:23:10|6745|6742.2|6744.5|6741.7|6745.2|6742.4|6744|6741.2|15
1615890200000|2021-03-16 10:23:20|6744.7|6741.9|6743|6740.2|6744.7|6741.9|6742.7|6739.9|4
1615890210000|2021-03-16 10:23:30|6742.7|6739.9|6741|6738.2|6742.7|6739.9|6740|6737.2|20
1615890220000|2021-03-16 10:23:40|6741.2|6738.4|6741.4|6738.6|6741.4|6738.6|6740.7|6737.9|3
1615890230000|2021-03-16 10:23:50|||||||||1
1615890240000|2021-03-16 10:24:00|6740.7|6737.9|6741.4|6738.6|6741.4|6738.6|6740.7|6737.9|21
1615890260000|2021-03-16 10:24:20|6741.1|6738.3|6741.5|6738.7|6743|6740.2|6740.7|6737.9|22
1615890270000|2021-03-16 10:24:30|6741.7|6738.9|6744.2|6741.4|6744.2|6741.4|6741|6738.2|37
1615890280000|2021-03-16 10:24:40|6743.7|6740.9|6743.9|6741.1|6745.4|6742.6|6743.7|6740.9|40
1615890290000|2021-03-16 10:24:50|6743.7|6740.9|6743.7|6740.9|6743.7|6740.9|6743.7|6740.9|5
1615890300000|2021-03-16 10:25:00|6743.9|6741.1|6743.9|6741.1|6744.7|6741.9|6743.7|6740.9|10
1615890310000|2021-03-16 10:25:10|6743.7|6740.9|6743.4|6740.6|6743.7|6740.9|6742.9|6740.1|8
1615890320000|2021-03-16 10:25:20|6742.9|6740.1|6740.7|6737.9|6743.4|6740.6|6740.4|6737.6|66
1615890330000|2021-03-16 10:25:30|6741.2|6738.4|6741.7|6738.9|6741.7|6738.9|6741.2|6738.4|3
1615890340000|2021-03-16 10:25:40|6742|6739.2|6743.4|6740.6|6743.4|6740.6|6742|6739.2|5
1615890350000|2021-03-16 10:25:50|6742.4|6739.6|6744.4|6741.6|6744.4|6741.6|6742.4|6739.6|36
1615890360000|2021-03-16 10:26:00|6744.8|6742|6749.4|6746.6|6749.9|6747.1|6744.4|6741.6|86
1615890370000|2021-03-16 10:26:10|6749.9|6747.1|6750.4|6747.6|6751.4|6748.6|6749.9|6747.1|11
1615890380000|2021-03-16 10:26:20|6749.7|6746.9|6750.9|6748.1|6751.4|6748.6|6749.6|6746.8|57
1615890390000|2021-03-16 10:26:30|6750.7|6747.9|6751.2|6748.4|6751.4|6748.6|6750.7|6747.9|4
1615890400000|2021-03-16 10:26:40|6750.7|6747.9|6750.9|6748.1|6750.9|6748.1|6750.4|6747.6|4
1615890410000|2021-03-16 10:26:50|6751|6748.2|6750.9|6748.1|6751.4|6748.6|6750.2|6747.4|196
1615890420000|2021-03-16 10:27:00|6750.7|6747.9|6752.6|6749.8|6752.6|6749.8|6750.6|6747.8|32
1615890430000|2021-03-16 10:27:10|6752.4|6749.6|6753.6|6750.8|6753.9|6751.1|6752.1|6749.3|138
1615890440000|2021-03-16 10:27:20|6753.3|6750.5|6754.1|6751.3|6754.4|6751.6|6753.3|6750.5|29
1615890450000|2021-03-16 10:27:30|6753.9|6751.1|6750.9|6748.1|6754.4|6751.6|6750.9|6748.1|117
1615890460000|2021-03-16 10:27:40|6750.4|6747.6|6748.6|6745.8|6750.9|6748.1|6748.1|6745.3|90
1615890470000|2021-03-16 10:27:50|6748.8|6746|6747.6|6744.8|6749.1|6746.3|6747.6|6744.8|2
1615890480000|2021-03-16 10:28:00|6747.8|6745|6748.4|6745.6|6749.1|6746.3|6747.4|6744.6|12
1615890490000|2021-03-16 10:28:10|6748.9|6746.1|6748.9|6746.1|6749.4|6746.6|6748.4|6745.6|2
1615890500000|2021-03-16 10:28:20|6748.4|6745.6|6750.1|6747.3|6750.1|6747.3|6748.4|6745.6|5
1615890510000|2021-03-16 10:28:30|6750.4|6747.6|6750.1|6747.3|6752.1|6749.3|6750.1|6747.3|64
1615890520000|2021-03-16 10:28:40|||||||||1
1615890530000|2021-03-16 10:28:50|6750.4|6747.6|6750.1|6747.3|6750.4|6747.6|6750.1|6747.3|1
1615890540000|2021-03-16 10:29:00|6750.4|6747.6|6751.4|6748.6|6751.8|6749|6750.1|6747.3|9
1615890550000|2021-03-16 10:29:10|6751.1|6748.3|6751.4|6748.6|6752.1|6749.3|6751.1|6748.3|44
1615890560000|2021-03-16 10:29:20|6750.9|6748.1|6746.6|6743.8|6750.9|6748.1|6745.1|6742.3|287
1615890570000|2021-03-16 10:29:30|6746.4|6743.6|6749.8|6747|6749.8|6747|6746.4|6743.6|15
1615890580000|2021-03-16 10:29:40|6750.1|6747.3|6749.7|6746.9|6751.1|6748.3|6749.7|6746.9|32
1615890590000|2021-03-16 10:29:50|6749.1|6746.3|6749.1|6746.3|6749.1|6746.3|6749.1|6746.3|10
1615890600000|2021-03-16 10:30:00|6750.1|6747.3|6749.1|6746.3|6750.1|6747.3|6747.1|6744.3|18
1615890610000|2021-03-16 10:30:10|6748.6|6745.8|6748.6|6745.8|6748.8|6746|6748.6|6745.8|1
1615890620000|2021-03-16 10:30:20|6748.4|6745.6|6750.1|6747.3|6750.5|6747.7|6747.1|6744.3|23
1615890630000|2021-03-16 10:30:30|6749.8|6747|6749.8|6747|6749.8|6747|6749.8|6747|8
1615890640000|2021-03-16 10:30:40|6750.1|6747.3|6750.1|6747.3|6750.1|6747.3|6749.6|6746.8|4
1615890650000|2021-03-16 10:30:50|6749.6|6746.8|6750.1|6747.3|6750.1|6747.3|6749.6|6746.8|0
1615890660000|2021-03-16 10:31:00|6750.4|6747.6|6750.1|6747.3|6750.4|6747.6|6749.4|6746.6|13
1615890670000|2021-03-16 10:31:10|6749.9|6747.1|6750.1|6747.3|6750.1|6747.3|6749.9|6747.1|0
1615890680000|2021-03-16 10:31:20|6749.9|6747.1|6749.4|6746.6|6750.1|6747.3|6749.4|6746.6|1
1615890690000|2021-03-16 10:31:30|6749.1|6746.3|6750.1|6747.3|6750.4|6747.6|6749.1|6746.3|3
1615890700000|2021-03-16 10:31:40|6749.6|6746.8|6749.1|6746.3|6749.6|6746.8|6749.1|6746.3|1
1615890710000|2021-03-16 10:31:50|6748.9|6746.1|6749.8|6747|6749.8|6747|6748.9|6746.1|8
1615890720000|2021-03-16 10:32:00|6750.1|6747.3|6750.1|6747.3|6750.1|6747.3|6749.9|6747.1|1
1615890730000|2021-03-16 10:32:10|6749.9|6747.1|6749.6|6746.8|6749.9|6747.1|6749.1|6746.3|3
1615890740000|2021-03-16 10:32:20|6750.1|6747.3|6750.4|6747.6|6750.4|6747.6|6749.9|6747.1|1
1615890750000|2021-03-16 10:32:30|6750.8|6748|6752.1|6749.3|6752.1|6749.3|6750.6|6747.8|12
1615890760000|2021-03-16 10:32:40|6752.4|6749.6|6752.8|6750|6753.4|6750.6|6752.4|6749.6|15
1615890770000|2021-03-16 10:32:50|6753.1|6750.3|6756.1|6753.3|6756.1|6753.3|6753.1|6750.3|28
1615890780000|2021-03-16 10:33:00|6755.4|6752.6|6756.8|6754|6756.8|6754|6754.9|6752.1|112
1615890790000|2021-03-16 10:33:10|6757.4|6754.6|6754.4|6751.6|6757.6|6754.8|6754.4|6751.6|29
1615890800000|2021-03-16 10:33:20|6753.6|6750.8|6754.1|6751.3|6754.1|6751.3|6753.6|6750.8|3
1615890810000|2021-03-16 10:33:30|6753.6|6750.8|6751.8|6749|6753.6|6750.8|6751.6|6748.8|8
1615890820000|2021-03-16 10:33:40|6752.1|6749.3|6752.4|6749.6|6752.4|6749.6|6752.1|6749.3|1
1615890830000|2021-03-16 10:33:50|6752.8|6750|6752.8|6750|6752.8|6750|6752.8|6750|8
1615890840000|2021-03-16 10:34:00|6753.1|6750.3|6754.3|6751.5|6755.8|6753|6753.1|6750.3|30
1615890850000|2021-03-16 10:34:10|6754.8|6752|6756.1|6753.3|6757.1|6754.3|6754.8|6752|12
1615890860000|2021-03-16 10:34:20|6756.6|6753.8|6757.6|6754.8|6757.6|6754.8|6756.6|6753.8|0
1615890870000|2021-03-16 10:34:30|6757.3|6754.5|6757.6|6754.8|6757.6|6754.8|6757.1|6754.3|6
1615890880000|2021-03-16 10:34:40|6757.3|6754.5|6757.1|6754.3|6757.8|6755|6757.1|6754.3|16
1615890890000|2021-03-16 10:34:50|6758.1|6755.3|6756.9|6754.1|6758.1|6755.3|6756.1|6753.3|24
1615890900000|2021-03-16 10:35:00|6757.1|6754.3|6755.6|6752.8|6757.1|6754.3|6755.6|6752.8|21
1615890910000|2021-03-16 10:35:10|6755.8|6753|6755.8|6753|6755.8|6753|6755.8|6753|1
1615890920000|2021-03-16 10:35:20|6755.6|6752.8|6755.1|6752.3|6755.6|6752.8|6754.9|6752.1|2
1615890930000|2021-03-16 10:35:30|6754.9|6752.1|6753.9|6751.1|6754.9|6752.1|6753.6|6750.8|28
1615890940000|2021-03-16 10:35:40|6753.7|6750.9|6754.1|6751.3|6754.4|6751.6|6753.4|6750.6|3
1615890950000|2021-03-16 10:35:50|6754.4|6751.6|6753.9|6751.1|6755.1|6752.3|6753.9|6751.1|19
1615890960000|2021-03-16 10:36:00|6753.8|6751|6753.4|6750.6|6754.1|6751.3|6753.4|6750.6|1
1615890970000|2021-03-16 10:36:10|6753.1|6750.3|6752.6|6749.8|6753.1|6750.3|6752.1|6749.3|28
1615890980000|2021-03-16 10:36:20|6753.1|6750.3|6753.8|6751|6753.8|6751|6753.1|6750.3|3
1615890990000|2021-03-16 10:36:30|6754.1|6751.3|6753.4|6750.6|6754.1|6751.3|6753.4|6750.6|2
1615891000000|2021-03-16 10:36:40|6753.6|6750.8|6753.1|6750.3|6753.6|6750.8|6752.6|6749.8|1
1615891010000|2021-03-16 10:36:50|6753.6|6750.8|6753.9|6751.1|6754.1|6751.3|6753.6|6750.8|2
1615891020000|2021-03-16 10:37:00|6753.6|6750.8|6752.9|6750.1|6753.6|6750.8|6752.9|6750.1|3
1615891030000|2021-03-16 10:37:10|6752.6|6749.8|6751.1|6748.3|6752.6|6749.8|6750.6|6747.8|25
1615891040000|2021-03-16 10:37:20|6751.3|6748.5|6751.9|6749.1|6751.9|6749.1|6751.3|6748.5|2
1615891050000|2021-03-16 10:37:30|6751.1|6748.3|6749.9|6747.1|6751.1|6748.3|6749.9|6747.1|3
1615891060000|2021-03-16 10:37:40|6750.1|6747.3|6750.9|6748.1|6750.9|6748.1|6750.1|6747.3|0
1615891070000|2021-03-16 10:37:50|6751.1|6748.3|6750.9|6748.1|6751.1|6748.3|6750.9|6748.1|0
1615891090000|2021-03-16 10:38:10|6750.7|6747.9|6750.4|6747.6|6750.7|6747.9|6750.4|6747.6|0
1615891100000|2021-03-16 10:38:20|6750.1|6747.3|6750.9|6748.1|6751.1|6748.3|6749.9|6747.1|6
1615891110000|2021-03-16 10:38:30|6751.1|6748.3|6750.9|6748.1|6751.1|6748.3|6750.9|6748.1|4
1615891120000|2021-03-16 10:38:40|6750.4|6747.6|6753.1|6750.3|6753.1|6750.3|6750.4|6747.6|47
1615891130000|2021-03-16 10:38:50|6752.6|6749.8|6752.6|6749.8|6752.6|6749.8|6752.6|6749.8|0
1615891140000|2021-03-16 10:39:00|6752.9|6750.1|6754.6|6751.8|6754.6|6751.8|6752.9|6750.1|1
1615891150000|2021-03-16 10:39:10|6755.4|6752.6|6754.1|6751.3|6755.8|6753|6754.1|6751.3|2
1615891160000|2021-03-16 10:39:20|6754.6|6751.8|6753.9|6751.1|6754.6|6751.8|6753.9|6751.1|2
1615891170000|2021-03-16 10:39:30|6754.1|6751.3|6754.1|6751.3|6754.3|6751.5|6754.1|6751.3|0
1615891180000|2021-03-16 10:39:40|6753.9|6751.1|6753.4|6750.6|6753.9|6751.1|6753.4|6750.6|1
1615891190000|2021-03-16 10:39:50|6753.1|6750.3|6750.9|6748.1|6753.1|6750.3|6750.9|6748.1|7
1615891200000|2021-03-16 10:40:00|6750.6|6747.8|6750.9|6748.1|6751.1|6748.3|6750.4|6747.6|141
1615891210000|2021-03-16 10:40:10|6751.4|6748.6|6750.6|6747.8|6751.4|6748.6|6750.6|6747.8|6
1615891220000|2021-03-16 10:40:20|6749.9|6747.1|6752.4|6749.6|6753.9|6751.1|6749.9|6747.1|41
1615891230000|2021-03-16 10:40:30|6753.1|6750.3|6754.1|6751.3|6754.1|6751.3|6753.1|6750.3|8
1615891240000|2021-03-16 10:40:40|6753.9|6751.1|6754.2|6751.4|6754.2|6751.4|6753.9|6751.1|2
1615891250000|2021-03-16 10:40:50|6753.9|6751.1|6753.1|6750.3|6753.9|6751.1|6752.9|6750.1|2
1615891260000|2021-03-16 10:41:00|6753.4|6750.6|6753.9|6751.1|6753.9|6751.1|6752.9|6750.1|2
1615891270000|2021-03-16 10:41:10|6754.1|6751.3|6757.4|6754.6|6757.8|6755|6753.9|6751.1|91
1615891280000|2021-03-16 10:41:20|6756.9|6754.1|6757.6|6754.8|6757.8|6755|6756.1|6753.3|24
1615891290000|2021-03-16 10:41:30|6758.2|6755.4|6758.4|6755.6|6759.1|6756.3|6758.1|6755.3|115
1615891300000|2021-03-16 10:41:40|6758.8|6756|6760.1|6757.3|6761.6|6758.8|6758.8|6756|113
1615891310000|2021-03-16 10:41:50|6760.3|6757.5|6760.3|6757.5|6760.3|6757.5|6760.1|6757.3|3
1615891320000|2021-03-16 10:42:00|6760.1|6757.3|6757.9|6755.1|6760.8|6758|6757.9|6755.1|24
1615891330000|2021-03-16 10:42:10|6757.4|6754.6|6757.1|6754.3|6757.6|6754.8|6756.6|6753.8|13
1615891340000|2021-03-16 10:42:20|6756.8|6754|6755.8|6753|6756.8|6754|6755.6|6752.8|2
1615891350000|2021-03-16 10:42:30|6756.5|6753.7|6756.8|6754|6756.8|6754|6756.5|6753.7|4
1615891360000|2021-03-16 10:42:40|6758.8|6756|6758.3|6755.5|6759.1|6756.3|6758.3|6755.5|30
1615891370000|2021-03-16 10:42:50|6759.3|6756.5|6760.9|6758.1|6761.4|6758.6|6759.3|6756.5|95
1615891380000|2021-03-16 10:43:00|6760.6|6757.8|6763.8|6761|6765.8|6763|6760.6|6757.8|92
1615891390000|2021-03-16 10:43:10|6763.6|6760.8|6764.1|6761.3|6764.4|6761.6|6763.6|6760.8|27
1615891400000|2021-03-16 10:43:20|6763.9|6761.1|6763.6|6760.8|6764.1|6761.3|6763.6|6760.8|5
1615891410000|2021-03-16 10:43:30|6763.8|6761|6763.3|6760.5|6764.8|6762|6763.1|6760.3|54
1615891420000|2021-03-16 10:43:40|6763.8|6761|6763.3|6760.5|6763.8|6761|6763.1|6760.3|3
1615891430000|2021-03-16 10:43:50|6763.1|6760.3|6764.3|6761.5|6764.8|6762|6762.6|6759.8|34
1615891440000|2021-03-16 10:44:00|6764.1|6761.3|6764.3|6761.5|6764.3|6761.5|6764.1|6761.3|1
1615891450000|2021-03-16 10:44:10|6764.8|6762|6764.6|6761.8|6764.8|6762|6764.6|6761.8|2
1615891460000|2021-03-16 10:44:20|6764.1|6761.3|6763.6|6760.8|6764.1|6761.3|6763.6|6760.8|3
1615891470000|2021-03-16 10:44:30|6763.4|6760.6|6762.1|6759.3|6763.4|6760.6|6761.6|6758.8|10
1615891480000|2021-03-16 10:44:40|6762.8|6760|6761.6|6758.8|6763.1|6760.3|6761.6|6758.8|5
1615891490000|2021-03-16 10:44:50|6761.4|6758.6|6761.4|6758.6|6761.4|6758.6|6761.4|6758.6|0
1615891500000|2021-03-16 10:45:00|6761.6|6758.8|6762.6|6759.8|6762.6|6759.8|6761.6|6758.8|8
1615891510000|2021-03-16 10:45:10|6762.8|6760|6761.8|6759|6763.1|6760.3|6760.8|6758|6
1615891520000|2021-03-16 10:45:20|6762.3|6759.5|6761.6|6758.8|6762.3|6759.5|6761.6|6758.8|2
1615891530000|2021-03-16 10:45:30|6761.1|6758.3|6762.4|6759.6|6762.4|6759.6|6761.1|6758.3|28
1615891540000|2021-03-16 10:45:40|6762.1|6759.3|6762.1|6759.3|6762.1|6759.3|6762.1|6759.3|5
1615891550000|2021-03-16 10:45:50|6761.6|6758.8|6762.8|6760|6762.8|6760|6761.6|6758.8|10
1615891560000|2021-03-16 10:46:00|6763.1|6760.3|6763.1|6760.3|6763.1|6760.3|6763.1|6760.3|31
1615891570000|2021-03-16 10:46:10|||||||||10
1615891580000|2021-03-16 10:46:20|6763.3|6760.5|6762.8|6760|6763.9|6761.1|6762.8|6760|2
1615891590000|2021-03-16 10:46:30|6763.1|6760.3|6763.6|6760.8|6763.6|6760.8|6763.1|6760.3|1
1615891600000|2021-03-16 10:46:40|6763.9|6761.1|6763.4|6760.6|6764.1|6761.3|6763.1|6760.3|8
1615891610000|2021-03-16 10:46:50|6763.1|6760.3|6764.1|6761.3|6764.1|6761.3|6763.1|6760.3|7
1615891620000|2021-03-16 10:47:00|6763.8|6761|6763.4|6760.6|6763.8|6761|6763.4|6760.6|1
1615891630000|2021-03-16 10:47:10|6763.8|6761|6762.6|6759.8|6764.1|6761.3|6762.6|6759.8|20
1615891640000|2021-03-16 10:47:20|6762.7|6759.9|6759.6|6756.8|6762.7|6759.9|6759.4|6756.4|72
1615891650000|2021-03-16 10:47:30|6759.9|6757.1|6761.6|6758.8|6761.6|6758.8|6759.9|6757.1|13
1615891660000|2021-03-16 10:47:40|6761.4|6758.6|6760.9|6758.1|6761.4|6758.6|6760.9|6758.1|1
1615891670000|2021-03-16 10:47:50|6761.1|6758.3|6760.1|6757.3|6761.1|6758.3|6760.1|6757.3|3
1615891680000|2021-03-16 10:48:00|6759.9|6757.1|6759.9|6757.1|6759.9|6757.1|6759.9|6757.1|1
1615891690000|2021-03-16 10:48:10|6760.1|6757.3|6761.4|6758.6|6761.4|6758.6|6760.1|6757.3|3
1615891700000|2021-03-16 10:48:20|6761.9|6759.1|6762.1|6759.3|6762.1|6759.3|6761.4|6758.6|2
1615891710000|2021-03-16 10:48:30|6762.4|6759.6|6762.6|6759.8|6763.1|6760.3|6762.4|6759.6|3
1615891720000|2021-03-16 10:48:40|6763.1|6760.3|6763.4|6760.6|6763.4|6760.6|6763.1|6760.3|0
1615891730000|2021-03-16 10:48:50|6764.1|6761.3|6764.1|6761.3|6764.1|6761.3|6764.1|6761.3|9
1615891740000|2021-03-16 10:49:00|6764.4|6761.6|6763.4|6760.6|6764.4|6761.6|6762.4|6759.6|8
1615891750000|2021-03-16 10:49:10|6763.7|6760.9|6764.4|6761.6|6764.4|6761.6|6763.7|6760.9|13
1615891760000|2021-03-16 10:49:20|6764.1|6761.3|6765.4|6762.6|6765.4|6762.6|6764.1|6761.3|12
1615891780000|2021-03-16 10:49:40|6765.1|6762.3|6763.9|6761.1|6765.1|6762.3|6763.9|6761.1|41
1615891790000|2021-03-16 10:49:50|6763.4|6760.6|6763.9|6761.1|6763.9|6761.1|6763.4|6760.6|0
1615891800000|2021-03-16 10:50:00|6763.3|6760.5|6763.1|6760.3|6763.3|6760.5|6762.9|6760.1|3
1615891810000|2021-03-16 10:50:10|6762.9|6760.1|6762.4|6759.6|6762.9|6760.1|6762.1|6759.3|3
1615891820000|2021-03-16 10:50:20|6762.1|6759.3|6761.9|6759.1|6762.1|6759.3|6761.9|6759.1|2
1615891830000|2021-03-16 10:50:30|6762.1|6759.3|6762.1|6759.3|6762.4|6759.6|6762.1|6759.3|7
1615891840000|2021-03-16 10:50:40|||||||||1
1615891850000|2021-03-16 10:50:50|6761.9|6759.1|6762.4|6759.6|6762.4|6759.6|6761.9|6759.1|0
1615891860000|2021-03-16 10:51:00|6762.1|6759.3|6761.4|6758.6|6762.1|6759.3|6761.1|6758.3|5
1615891870000|2021-03-16 10:51:10|6761.1|6758.3|6760.9|6758.1|6761.1|6758.3|6760.9|6758.1|5
1615891880000|2021-03-16 10:51:20|6760.7|6757.9|6760.4|6757.6|6760.7|6757.9|6760.4|6757.6|5
1615891890000|2021-03-16 10:51:30|6760.2|6757.4|6757.4|6754.6|6760.2|6757.4|6757.4|6754.6|21
1615891900000|2021-03-16 10:51:40|6757.6|6754.8|6760.6|6757.8|6760.6|6757.8|6757.6|6754.8|5
1615891910000|2021-03-16 10:51:50|6761.8|6759|6765.4|6762.6|6765.4|6762.6|6761.8|6759|57
1615891920000|2021-03-16 10:52:00|6766.1|6763.3|6765.6|6762.8|6766.1|6763.3|6765.4|6762.6|76
1615891930000|2021-03-16 10:52:10|6765.1|6762.3|6763.4|6760.6|6765.1|6762.3|6763.4|6760.6|6
1615891940000|2021-03-16 10:52:20|6763.1|6760.3|6763.6|6760.8|6764.1|6761.3|6763.1|6760.3|5
1615891950000|2021-03-16 10:52:30|6763.9|6761.1|6764.6|6761.8|6764.6|6761.8|6763.6|6760.8|9
1615891960000|2021-03-16 10:52:40|6764.9|6762.1|6764.9|6762.1|6764.9|6762.1|6764.9|6762.1|2
1615891970000|2021-03-16 10:52:50|6764.4|6761.6|6762.9|6760.1|6764.4|6761.6|6762.9|6760.1|1
1615891980000|2021-03-16 10:53:00|6761.9|6759.1|6761.9|6759.1|6762.1|6759.3|6760.9|6758.1|13
1615891990000|2021-03-16 10:53:10|6762.3|6759.5|6762.1|6759.3|6762.3|6759.5|6761.4|6758.6|7
1615892000000|2021-03-16 10:53:20|6762.6|6759.8|6762.9|6760.1|6762.9|6760.1|6762.6|6759.8|1
1615892010000|2021-03-16 10:53:30|6763.1|6760.3|6763.1|6760.3|6763.1|6760.3|6763.1|6760.3|0
1615892020000|2021-03-16 10:53:40|6763.7|6760.9|6763.9|6761.1|6763.9|6761.1|6763.7|6760.9|7
1615892030000|2021-03-16 10:53:50|6764.1|6761.3|6765.9|6763.1|6766.4|6763.6|6764.1|6761.3|8
1615892040000|2021-03-16 10:54:00|6766.1|6763.3|6766.4|6763.6|6766.4|6763.6|6766.1|6763.3|9
1615892050000|2021-03-16 10:54:10|6766.1|6763.3|6766.1|6763.3|6766.1|6763.3|6766.1|6763.3|2
1615892060000|2021-03-16 10:54:20|6766.4|6763.6|6774.6|6771.8|6774.6|6771.8|6766.4|6763.6|139
1615892070000|2021-03-16 10:54:30|6774.3|6771.5|6772.9|6770.1|6774.3|6771.5|6772.9|6770.1|26
1615892080000|2021-03-16 10:54:40|6772.1|6769.3|6767.9|6765.1|6772.1|6769.3|6767.6|6764.8|141
1615892090000|2021-03-16 10:54:50|6767.6|6764.8|6766.6|6763.8|6768.3|6765.5|6766.3|6763.5|10
1615892100000|2021-03-16 10:55:00|6766.4|6763.6|6765.1|6762.3|6766.4|6763.6|6765.1|6762.3|22
1615892110000|2021-03-16 10:55:10|6765.9|6763.1|6765.6|6762.8|6766.3|6763.5|6765.3|6762.5|6
1615892120000|2021-03-16 10:55:20|6765.8|6763|6765.8|6763|6765.8|6763|6765.3|6762.5|2
1615892130000|2021-03-16 10:55:30|6766.1|6763.3|6766.8|6764|6766.8|6764|6766.1|6763.3|2
1615892140000|2021-03-16 10:55:40|6767.1|6764.3|6766.4|6763.6|6767.1|6764.3|6766.4|6763.6|3
1615892150000|2021-03-16 10:55:50|6766.5|6763.7|6767.3|6764.5|6767.3|6764.5|6766.5|6763.7|20
1615892160000|2021-03-16 10:56:00|6767.1|6764.3|6769.8|6767|6769.8|6767|6766.8|6764|14
1615892170000|2021-03-16 10:56:10|6770.8|6768|6770.8|6768|6771.5|6768.7|6770.8|6768|37
1615892180000|2021-03-16 10:56:20|6771.8|6769|6771.8|6769|6773.3|6770.5|6771.8|6769|43
1615892190000|2021-03-16 10:56:30|6772.3|6769.5|6771.6|6768.8|6772.3|6769.5|6771.6|6768.8|8
1615892200000|2021-03-16 10:56:40|6771.1|6768.3|6770.6|6767.8|6771.3|6768.5|6770.6|6767.8|2
1615892210000|2021-03-16 10:56:50|6770.8|6768|6770.6|6767.8|6771.1|6768.3|6770.1|6767.3|6
1615892220000|2021-03-16 10:57:00|6770.3|6767.5|6769.6|6766.8|6770.3|6767.5|6768.1|6765.3|19
1615892230000|2021-03-16 10:57:10|6770.1|6767.3|6769.6|6766.8|6770.8|6768|6769.1|6766.3|6
1615892250000|2021-03-16 10:57:30|6769.3|6766.5|6769.8|6767|6769.8|6767|6768.6|6765.8|1
1615892260000|2021-03-16 10:57:40|6770.1|6767.3|6769.1|6766.3|6770.1|6767.3|6769.1|6766.3|3
1615892270000|2021-03-16 10:57:50|||||||||1
1615892280000|2021-03-16 10:58:00|6768.9|6766.1|6768.9|6766.1|6769.1|6766.3|6768.9|6766.1|7
1615892290000|2021-03-16 10:58:10|6768.6|6765.8|6768.9|6766.1|6768.9|6766.1|6768.1|6765.3|4
1615892300000|2021-03-16 10:58:20|6769.1|6766.3|6768.9|6766.1|6769.2|6766.4|6768.4|6765.6|3
1615892310000|2021-03-16 10:58:30|6769.1|6766.3|6769.8|6767|6769.8|6767|6768.4|6765.6|11
1615892320000|2021-03-16 10:58:40|6769.9|6767.1|6769.1|6766.3|6770.3|6767.5|6769.1|6766.3|10
1615892330000|2021-03-16 10:58:50|6770.1|6767.3|6769.8|6767|6770.1|6767.3|6769.8|6767|1
1615892340000|2021-03-16 10:59:00|6770.1|6767.3|6769.9|6767.1|6770.1|6767.3|6769.6|6766.8|6
1615892350000|2021-03-16 10:59:10|6770.1|6767.3|6770.1|6767.3|6770.1|6767.3|6769.6|6766.8|1
1615892360000|2021-03-16 10:59:20|6770.3|6767.5|6771.1|6768.3|6771.1|6768.3|6770.1|6767.3|2
1615892370000|2021-03-16 10:59:30|6770.9|6768.1|6771.6|6768.8|6771.9|6769.1|6770.9|6768.1|10
1615892380000|2021-03-16 10:59:40|6771.4|6768.6|6771.9|6769.1|6771.9|6769.1|6771.4|6768.6|2
1615892390000|2021-03-16 10:59:50|6771.7|6768.9|6771.1|6768.3|6771.7|6768.9|6770.9|6768.1|46
1615892400000|2021-03-16 11:00:00|6770.9|6768.1|6770.4|6767.6|6771.8|6769|6770.1|6767.3|6
1615892410000|2021-03-16 11:00:10|6770.1|6767.3|6769.9|6767.1|6770.1|6767.3|6769.9|6767.1|4
1615892420000|2021-03-16 11:00:20|6770.1|6767.3|6768.9|6766.1|6770.1|6767.3|6768.4|6765.6|30
1615892430000|2021-03-16 11:00:30|6768.6|6765.8|6767.6|6764.8|6769.1|6766.3|6766.4|6763.6|14
1615892440000|2021-03-16 11:00:40|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|1
1615892450000|2021-03-16 11:00:50|6766.6|6763.8|6766.6|6763.8|6766.7|6763.9|6766.4|6763.6|1
1615892460000|2021-03-16 11:01:00|6766.9|6764.1|6765.6|6762.8|6766.9|6764.1|6765.4|6762.6|7
1615892470000|2021-03-16 11:01:10|6765.4|6762.6|6764.1|6761.3|6765.4|6762.6|6764.1|6761.3|4
1615892480000|2021-03-16 11:01:20|6764.8|6762|6768.3|6765.5|6768.3|6765.5|6764.8|6762|7
1615892490000|2021-03-16 11:01:30|6768.6|6765.8|6768.1|6765.3|6768.6|6765.8|6768.1|6765.3|0
1615892500000|2021-03-16 11:01:40|6767.8|6765|6767.6|6764.8|6767.8|6765|6767.6|6764.8|2
1615892510000|2021-03-16 11:01:50|6767.4|6764.6|6767.1|6764.3|6767.8|6765|6767.1|6764.3|1
1615892520000|2021-03-16 11:02:00|6766.8|6764|6769.6|6766.8|6769.8|6767|6766.8|6764|4
1615892530000|2021-03-16 11:02:10|6768.8|6766|6767.3|6764.5|6768.8|6766|6767.3|6764.5|2
1615892540000|2021-03-16 11:02:20|6767.1|6764.3|6768.1|6765.3|6768.6|6765.8|6767.1|6764.3|3
1615892550000|2021-03-16 11:02:30|6768.3|6765.5|6768.1|6765.3|6768.3|6765.5|6767.6|6764.8|2
1615892560000|2021-03-16 11:02:40|6767.6|6764.8|6768.3|6765.5|6768.3|6765.5|6767.6|6764.8|11
1615892570000|2021-03-16 11:02:50|6768.6|6765.8|6768.6|6765.8|6769.6|6766.8|6768.6|6765.8|2
1615892580000|2021-03-16 11:03:00|6768.3|6765.5|6769.1|6766.3|6769.1|6766.3|6768.3|6765.5|0
1615892590000|2021-03-16 11:03:10|6768.9|6766.1|6769.8|6767|6769.8|6767|6768.1|6765.3|12
1615892600000|2021-03-16 11:03:20|6769.6|6766.8|6768.6|6765.8|6769.6|6766.8|6768.1|6765.3|1
1615892610000|2021-03-16 11:03:30|6768.1|6765.3|6768.8|6766|6768.8|6766|6768.1|6765.3|1
1615892620000|2021-03-16 11:03:40|6769.1|6766.3|6770.8|6768|6770.8|6768|6769.1|6766.3|12
1615892630000|2021-03-16 11:03:50|6771.8|6769|6772.3|6769.5|6772.3|6769.5|6771.8|6769|56
1615892640000|2021-03-16 11:04:00|6772.1|6769.3|6771.3|6768.5|6772.1|6769.3|6771.3|6768.5|11
1615892650000|2021-03-16 11:04:10|6770.8|6768|6771.8|6769|6771.8|6769|6770.8|6768|13
1615892660000|2021-03-16 11:04:20|6771.3|6768.5|6771.1|6768.3|6771.3|6768.5|6771.1|6768.3|4
1615892670000|2021-03-16 11:04:30|6771.3|6768.5|6771.8|6769|6772.5|6769.7|6771.3|6768.5|16
1615892680000|2021-03-16 11:04:40|6771.3|6768.5|6770.6|6767.8|6771.8|6769|6770.6|6767.8|8
1615892690000|2021-03-16 11:04:50|6770.3|6767.5|6771.6|6768.8|6771.6|6768.8|6770.1|6767.3|14
1615892700000|2021-03-16 11:05:00|6771.3|6768.5|6771.4|6768.6|6772.1|6769.3|6771.3|6768.5|30
1615892710000|2021-03-16 11:05:10|6770.8|6768|6770.1|6767.3|6770.8|6768|6770.1|6767.3|3
1615892720000|2021-03-16 11:05:20|6769.8|6767|6771.1|6768.3|6771.1|6768.3|6769.8|6767|1
1615892730000|2021-03-16 11:05:30|6770.6|6767.8|6768.8|6766|6771.6|6768.8|6768.8|6766|16
1615892740000|2021-03-16 11:05:40|6768.6|6765.8|6767.8|6765|6769.1|6766.3|6767.8|6765|7
1615892750000|2021-03-16 11:05:50|6768.1|6765.3|6768.3|6765.5|6768.3|6765.5|6768.1|6765.3|3
1615892760000|2021-03-16 11:06:00|6769.1|6766.3|6769.1|6766.3|6769.1|6766.3|6769.1|6766.3|0
1615892770000|2021-03-16 11:06:10|6768.8|6766|6768.1|6765.3|6768.8|6766|6768.1|6765.3|4
1615892780000|2021-03-16 11:06:20|6767.6|6764.8|6767.9|6765.1|6767.9|6765.1|6767.1|6764.3|8
1615892790000|2021-03-16 11:06:30|6767.6|6764.8|6767.6|6764.8|6767.8|6765|6767.4|6764.6|0
1615892800000|2021-03-16 11:06:40|6767.4|6764.6|6766.1|6763.3|6767.4|6764.6|6766.1|6763.3|3
1615892810000|2021-03-16 11:06:50|6766.4|6763.6|6762.8|6760|6766.4|6763.6|6762.8|6760|132
1615892820000|2021-03-16 11:07:00|6762.6|6759.8|6764.1|6761.3|6764.1|6761.3|6762.6|6759.8|1
1615892830000|2021-03-16 11:07:10|6763.4|6760.6|6761.4|6758.6|6763.4|6760.6|6759.4|6756.6|217
1615892840000|2021-03-16 11:07:20|6761.6|6758.8|6762.4|6759.6|6762.4|6759.6|6761.4|6758.6|26
1615892850000|2021-03-16 11:07:30|6762.1|6759.3|6763.1|6760.3|6763.1|6760.3|6762.1|6759.3|7
1615892860000|2021-03-16 11:07:40|6762.9|6760.1|6762.6|6759.8|6762.9|6760.1|6762.4|6759.6|2
1615892870000|2021-03-16 11:07:50|6762.4|6759.6|6760.6|6757.8|6762.4|6759.6|6760.6|6757.8|3
1615892880000|2021-03-16 11:08:00|6760.8|6758|6761.8|6759|6761.8|6759|6760.8|6758|5
1615892890000|2021-03-16 11:08:10|6762.1|6759.3|6759.6|6756.8|6762.6|6759.8|6759.6|6756.8|21
1615892900000|2021-03-16 11:08:20|6759.9|6757.1|6759.4|6756.6|6759.9|6757.1|6759.1|6756.3|15
1615892910000|2021-03-16 11:08:30|6759.6|6756.8|6759.9|6757.1|6760.1|6757.3|6759.4|6756.6|33
1615892920000|2021-03-16 11:08:40|||||||||13
1615892930000|2021-03-16 11:08:50|6759.7|6756.9|6760.1|6757.3|6760.1|6757.3|6759.4|6756.6|2
1615892940000|2021-03-16 11:09:00|6759.9|6757.1|6757.9|6755.1|6759.9|6757.1|6757.9|6755.1|7
1615892960000|2021-03-16 11:09:20|6757.1|6754.3|6756.9|6754.1|6757.1|6754.3|6756.9|6754.1|1
1615892970000|2021-03-16 11:09:30|6756.4|6753.6|6757.6|6754.8|6757.6|6754.8|6756.4|6753.6|6
1615892980000|2021-03-16 11:09:40|6757.9|6755.1|6760.1|6757.3|6761.1|6758.3|6757.9|6755.1|30
1615892990000|2021-03-16 11:09:50|6760.6|6757.8|6760.7|6757.9|6763.1|6760.3|6760.6|6757.8|56
1615893000000|2021-03-16 11:10:00|6760.4|6757.6|6760.1|6757.3|6760.4|6757.6|6760.1|6757.3|1
1615893010000|2021-03-16 11:10:10|6759.5|6756.7|6759.4|6756.6|6759.5|6756.7|6759.1|6756.3|2
1615893020000|2021-03-16 11:10:20|6758.9|6756.1|6758.4|6755.6|6759.9|6757.1|6758.4|6755.6|6
1615893030000|2021-03-16 11:10:30|6758.1|6755.3|6758.1|6755.3|6758.1|6755.3|6757.9|6755.1|0
1615893040000|2021-03-16 11:10:40|6758.4|6755.6|6759.4|6756.6|6759.4|6756.6|6758.4|6755.6|2
1615893050000|2021-03-16 11:10:50|||||||||8
1615893060000|2021-03-16 11:11:00|6759.1|6756.3|6761.1|6758.3|6761.1|6758.3|6759.1|6756.3|17
1615893070000|2021-03-16 11:11:10|6760.9|6758.1|6761.6|6758.8|6761.6|6758.8|6760.9|6758.1|3
1615893080000|2021-03-16 11:11:20|6761.8|6759|6761.4|6758.6|6762.1|6759.3|6761.4|6758.6|9
1615893090000|2021-03-16 11:11:30|6761.1|6758.3|6761.6|6758.8|6761.6|6758.8|6761.1|6758.3|1
1615893100000|2021-03-16 11:11:40|6761.1|6758.3|6760.1|6757.3|6761.3|6758.5|6760.1|6757.3|3
1615893110000|2021-03-16 11:11:50|6759.9|6757.1|6760.3|6757.5|6760.3|6757.5|6759.6|6756.8|5
1615893120000|2021-03-16 11:12:00|6760.6|6757.8|6759.6|6756.8|6760.6|6757.8|6759.6|6756.8|3
1615893130000|2021-03-16 11:12:10|6760.1|6757.3|6759.6|6756.8|6760.6|6757.8|6759.6|6756.8|0
1615893140000|2021-03-16 11:12:20|6759.8|6757|6757.8|6755|6759.8|6757|6757.8|6755|5
1615893150000|2021-03-16 11:12:30|6758.1|6755.3|6757.4|6754.6|6758.1|6755.3|6757.4|6754.6|20
1615893160000|2021-03-16 11:12:40|6757.1|6754.3|6753.9|6751.1|6757.1|6754.3|6753.9|6751.1|87
1615893170000|2021-03-16 11:12:50|6754.1|6751.3|6752.9|6750.1|6754.1|6751.3|6752.8|6750|33
1615893180000|2021-03-16 11:13:00|6752.6|6749.8|6751.6|6748.8|6753.1|6750.3|6751.4|6748.6|37
1615893190000|2021-03-16 11:13:10|6751.4|6748.6|6752.9|6750.1|6753.1|6750.3|6751.1|6748.3|25
1615893200000|2021-03-16 11:13:20|6753.4|6750.6|6755.6|6752.8|6755.6|6752.8|6752.9|6750.1|8
1615893210000|2021-03-16 11:13:30|6755.9|6753.1|6755.9|6753.1|6756.4|6753.6|6755.4|6752.6|7
1615893220000|2021-03-16 11:13:40|6755.4|6752.6|6754.9|6752.1|6755.4|6752.6|6754.4|6751.6|4
1615893240000|2021-03-16 11:14:00|6755.4|6752.6|6755.4|6752.6|6755.4|6752.6|6755.4|6752.6|0
1615893250000|2021-03-16 11:14:10|||||||||1
1615893260000|2021-03-16 11:14:20|6756.9|6754.1|6756.4|6753.6|6756.9|6754.1|6756.4|6753.6|7
1615893270000|2021-03-16 11:14:30|6756.1|6753.3|6757.1|6754.3|6757.1|6754.3|6756.1|6753.3|0
1615893280000|2021-03-16 11:14:40|6757.4|6754.6|6757.4|6754.6|6757.8|6755|6757.4|6754.6|4
1615893300000|2021-03-16 11:15:00|6757.1|6754.3|6758.1|6755.3|6758.1|6755.3|6757.1|6754.3|3
1615893310000|2021-03-16 11:15:10|6757.9|6755.1|6758.1|6755.3|6758.1|6755.3|6757.9|6755.1|2
1615893320000|2021-03-16 11:15:20|6757.9|6755.1|6757.9|6755.1|6757.9|6755.1|6757.9|6755.1|0
1615893330000|2021-03-16 11:15:30|6757.4|6754.6|6758.1|6755.3|6758.1|6755.3|6757.1|6754.3|8
1615893340000|2021-03-16 11:15:40|6758.6|6755.8|6759.3|6756.5|6760.1|6757.3|6758.6|6755.8|12
1615893350000|2021-03-16 11:15:50|6759.1|6756.3|6758.8|6756|6759.1|6756.3|6758.4|6755.6|1
1615893360000|2021-03-16 11:16:00|6759.1|6756.3|6758.9|6756.1|6759.1|6756.3|6758.9|6756.1|1
1615893370000|2021-03-16 11:16:10|6758.4|6755.6|6758.6|6755.8|6758.6|6755.8|6758.4|6755.6|0
1615893380000|2021-03-16 11:16:20|6758.8|6756|6759.8|6757|6759.8|6757|6758.8|6756|4
1615893390000|2021-03-16 11:16:30|6760.1|6757.3|6760.1|6757.3|6760.6|6757.8|6760.1|6757.3|5
1615893400000|2021-03-16 11:16:40|6760.3|6757.5|6759.6|6756.8|6760.3|6757.5|6759.6|6756.8|0
1615893410000|2021-03-16 11:16:50|6760.6|6757.8|6759.9|6757.1|6760.8|6758|6759.4|6756.6|4
1615893420000|2021-03-16 11:17:00|6760.1|6757.3|6759.9|6757.1|6760.1|6757.3|6759.9|6757.1|3
1615893430000|2021-03-16 11:17:10|6760.1|6757.3|6760.1|6757.3|6760.1|6757.3|6759.6|6756.8|3
1615893440000|2021-03-16 11:17:20|6759.9|6757.1|6760.1|6757.3|6760.1|6757.3|6759.9|6757.1|1
1615893460000|2021-03-16 11:17:40|6760.7|6757.9|6762.1|6759.3|6762.1|6759.3|6760.7|6757.9|9
1615893470000|2021-03-16 11:17:50|6761.7|6758.9|6762.4|6759.6|6762.4|6759.6|6761.4|6758.6|34
1615893480000|2021-03-16 11:18:00|6761.9|6759.1|6762.1|6759.3|6762.1|6759.3|6761.8|6759|8
1615893490000|2021-03-16 11:18:10|6762.6|6759.8|6762.1|6759.3|6762.6|6759.8|6762.1|6759.3|7
1615893500000|2021-03-16 11:18:20|6761.8|6759|6761.1|6758.3|6761.8|6759|6761.1|6758.3|1
1615893510000|2021-03-16 11:18:30|6760.8|6758|6760.1|6757.3|6760.8|6758|6760.1|6757.3|12
1615893520000|2021-03-16 11:18:40|6760.4|6757.6|6760.4|6757.6|6760.4|6757.6|6760.4|6757.6|0
1615893530000|2021-03-16 11:18:50|6760.7|6757.9|6761.6|6758.8|6761.6|6758.8|6760.7|6757.9|7
1615893540000|2021-03-16 11:19:00|6761.9|6759.1|6761.6|6758.8|6762.1|6759.3|6761.1|6758.3|2
1615893550000|2021-03-16 11:19:10|6762.1|6759.3|6762.4|6759.6|6762.4|6759.6|6762.1|6759.3|1
1615893570000|2021-03-16 11:19:30|6762.1|6759.3|6762.1|6759.3|6762.8|6760|6762.1|6759.3|7
1615893580000|2021-03-16 11:19:40|6762.3|6759.5|6762.8|6760|6762.8|6760|6762.1|6759.3|0
1615893590000|2021-03-16 11:19:50|6763.1|6760.3|6762.8|6760|6763.6|6760.8|6762.6|6759.8|4
1615893600000|2021-03-16 11:20:00|6763.1|6760.3|6763.8|6761|6764.1|6761.3|6763.1|6760.3|3
1615893620000|2021-03-16 11:20:20|6764.1|6761.3|6764.1|6761.3|6764.1|6761.3|6764.1|6761.3|1
1615893630000|2021-03-16 11:20:30|6763.8|6761|6766.8|6764|6766.8|6764|6763.8|6761|53
1615893640000|2021-03-16 11:20:40|6767.4|6764.6|6767.4|6764.6|6767.4|6764.6|6767.4|6764.6|4
1615893650000|2021-03-16 11:20:50|6767.1|6764.3|6766.1|6763.3|6767.1|6764.3|6766.1|6763.3|4
1615893660000|2021-03-16 11:21:00|6766.6|6763.8|6766.6|6763.8|6766.6|6763.8|6766.6|6763.8|6
1615893670000|2021-03-16 11:21:10|6766.8|6764|6768.1|6765.3|6768.6|6765.8|6766.8|6764|9
1615893680000|2021-03-16 11:21:20|6768.6|6765.8|6767.6|6764.8|6769.1|6766.3|6767.6|6764.8|13
1615893690000|2021-03-16 11:21:30|6768.1|6765.3|6767.6|6764.8|6768.1|6765.3|6767.6|6764.8|0
1615893700000|2021-03-16 11:21:40|6767.4|6764.6|6767.8|6765|6767.8|6765|6766.4|6763.6|4
1615893710000|2021-03-16 11:21:50|6767.6|6764.8|6767.8|6765|6767.8|6765|6767.4|6764.6|2
1615893720000|2021-03-16 11:22:00|6768.1|6765.3|6768.6|6765.8|6768.6|6765.8|6768.1|6765.3|7
1615893730000|2021-03-16 11:22:10|6768.4|6765.6|6768.1|6765.3|6768.6|6765.8|6768.1|6765.3|1
1615893750000|2021-03-16 11:22:30|6768.3|6765.5|6768.6|6765.8|6768.8|6766|6768.3|6765.5|6
1615893760000|2021-03-16 11:22:40|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|0
1615893770000|2021-03-16 11:22:50|6767.6|6764.8|6767.4|6764.6|6767.6|6764.8|6767.4|6764.6|6
1615893780000|2021-03-16 11:23:00|6767.6|6764.8|6768.1|6765.3|6768.1|6765.3|6767.6|6764.8|3
1615893790000|2021-03-16 11:23:10|6767.8|6765|6768.1|6765.3|6768.6|6765.8|6767.6|6764.8|11
1615893800000|2021-03-16 11:23:20|6767.9|6765.1|6767.4|6764.6|6767.9|6765.1|6767.4|6764.6|1
1615893810000|2021-03-16 11:23:30|6767.1|6764.3|6766.4|6763.6|6767.4|6764.6|6766.4|6763.6|7
1615893820000|2021-03-16 11:23:40|||||||||2
1615893830000|2021-03-16 11:23:50|6766.6|6763.8|6766.4|6763.6|6766.6|6763.8|6766.4|6763.6|6
1615893840000|2021-03-16 11:24:00|6766.1|6763.3|6765.1|6762.3|6766.1|6763.3|6763.9|6761.1|10
1615893850000|2021-03-16 11:24:10|6764.9|6762.1|6764.9|6762.1|6764.9|6762.1|6764.9|6762.1|3
1615893860000|2021-03-16 11:24:20|6765.1|6762.3|6764.9|6762.1|6765.6|6762.8|6764.9|6762.1|0
1615893870000|2021-03-16 11:24:30|6764.4|6761.6|6762.6|6759.8|6764.4|6761.6|6762.6|6759.8|2
1615893880000|2021-03-16 11:24:40|6762.4|6759.6|6761.1|6758.3|6762.6|6759.8|6760.9|6758.1|0
1615893890000|2021-03-16 11:24:50|6760.9|6758.1|6762.4|6759.6|6762.6|6759.8|6760.9|6758.1|1
1615893900000|2021-03-16 11:25:00|6761.9|6759.1|6761.4|6758.6|6761.9|6759.1|6761.4|6758.6|2
1615893910000|2021-03-16 11:25:10|6761.6|6758.8|6762.1|6759.3|6762.1|6759.3|6761.6|6758.8|0
1615893920000|2021-03-16 11:25:20|6761.6|6758.8|6760.4|6757.6|6761.6|6758.8|6760.4|6757.6|1
1615893930000|2021-03-16 11:25:30|6760.1|6757.3|6759.6|6756.8|6760.6|6757.8|6758.6|6755.8|27
1615893940000|2021-03-16 11:25:40|6759.4|6756.6|6759.3|6756.5|6759.4|6756.6|6758.6|6755.8|3
1615893950000|2021-03-16 11:25:50|6759.6|6756.8|6761.1|6758.3|6761.1|6758.3|6759.6|6756.8|7
1615893960000|2021-03-16 11:26:00|6760.8|6758|6761.1|6758.3|6761.3|6758.5|6760.8|6758|3
1615893970000|2021-03-16 11:26:10|6761.8|6759|6761.8|6759|6761.8|6759|6761.8|6759|1
1615893980000|2021-03-16 11:26:20|6762.3|6759.5|6762.8|6760|6762.8|6760|6762.3|6759.5|0
1615893990000|2021-03-16 11:26:30|6762.1|6759.3|6762.8|6760|6762.8|6760|6762.1|6759.3|3
1615894000000|2021-03-16 11:26:40|6762.6|6759.8|6762.8|6760|6762.8|6760|6762.6|6759.8|0
1615894010000|2021-03-16 11:26:50|6763.1|6760.3|6762.1|6759.3|6763.1|6760.3|6762.1|6759.3|2
1615894020000|2021-03-16 11:27:00|6762.3|6759.5|6761.6|6758.8|6762.3|6759.5|6761.6|6758.8|2
1615894030000|2021-03-16 11:27:10|6761.8|6759|6761.1|6758.3|6762.3|6759.5|6761.1|6758.3|0
1615894040000|2021-03-16 11:27:20|6760.6|6757.8|6761.8|6759|6761.8|6759|6760.6|6757.8|2
1615894050000|2021-03-16 11:27:30|6761.1|6758.3|6761.3|6758.5|6761.3|6758.5|6761.1|6758.3|6
1615894060000|2021-03-16 11:27:40|6761.8|6759|6761.3|6758.5|6762.1|6759.3|6761.1|6758.3|0
1615894070000|2021-03-16 11:27:50|6761.1|6758.3|6759.1|6756.3|6761.1|6758.3|6759.1|6756.3|2
1615894080000|2021-03-16 11:28:00|6759.4|6756.6|6759.4|6756.6|6759.4|6756.6|6759.4|6756.6|21
1615894090000|2021-03-16 11:28:10|6759.1|6756.3|6760.1|6757.3|6760.1|6757.3|6759.1|6756.3|3
1615894100000|2021-03-16 11:28:20|6759.6|6756.8|6758.6|6755.8|6759.6|6756.8|6758.6|6755.8|4
1615894110000|2021-03-16 11:28:30|6758.8|6756|6759.1|6756.3|6759.1|6756.3|6758.6|6755.8|0
1615894120000|2021-03-16 11:28:40|6758.4|6755.6|6756.8|6754|6759.6|6756.8|6756.8|6754|87
1615894130000|2021-03-16 11:28:50|6756.4|6753.6|6756.4|6753.6|6756.4|6753.6|6756.4|6753.6|20
1615894140000|2021-03-16 11:29:00|6756.1|6753.3|6758.6|6755.8|6758.6|6755.8|6756.1|6753.3|20
1615894150000|2021-03-16 11:29:10|6758.8|6756|6758.4|6755.6|6758.8|6756|6757.6|6754.8|2
1615894160000|2021-03-16 11:29:20|6757.6|6754.8|6757.8|6755|6759.1|6756.3|6757.6|6754.8|21
1615894170000|2021-03-16 11:29:30|6758.1|6755.3|6758.3|6755.5|6758.3|6755.5|6757.8|6755|0
1615894180000|2021-03-16 11:29:40|6758.1|6755.3|6758.3|6755.5|6758.3|6755.5|6757.6|6754.8|0
1615894200000|2021-03-16 11:30:00|6758.8|6756|6759.3|6756.5|6759.8|6757|6758.8|6756|5
1615894210000|2021-03-16 11:30:10|6759.8|6757|6760.6|6757.8|6760.6|6757.8|6759.8|6757|1
1615894220000|2021-03-16 11:30:20|6761.1|6758.3|6761.8|6759|6761.8|6759|6760.6|6757.8|2
1615894230000|2021-03-16 11:30:30|6762.1|6759.3|6762.1|6759.3|6762.1|6759.3|6761.6|6758.8|0
1615894240000|2021-03-16 11:30:40|6762.3|6759.5|6763.3|6760.5|6763.3|6760.5|6762.3|6759.5|2
1615894250000|2021-03-16 11:30:50|6763.1|6760.3|6763.1|6760.3|6763.3|6760.5|6762.8|6760|1
1615894260000|2021-03-16 11:31:00|6763.3|6760.5|6763.1|6760.3|6763.9|6761.1|6763.1|6760.3|20
1615894270000|2021-03-16 11:31:10|6762.8|6760|6763.8|6761|6763.8|6761|6762.8|6760|1
1615894280000|2021-03-16 11:31:20|6764.1|6761.3|6765.1|6762.3|6765.6|6762.8|6764.1|6761.3|29
1615894290000|2021-03-16 11:31:30|6764.5|6761.7|6764.1|6761.3|6764.5|6761.7|6764.1|6761.3|5
1615894300000|2021-03-16 11:31:40|6763.8|6761|6764.3|6761.5|6764.3|6761.5|6763.6|6760.8|1
1615894310000|2021-03-16 11:31:50|6764.8|6762|6765.3|6762.5|6765.3|6762.5|6764.8|6762|5
1615894320000|2021-03-16 11:32:00|6765.7|6762.9|6766.1|6763.3|6766.8|6764|6765.7|6762.9|4
1615894330000|2021-03-16 11:32:10|6766.3|6763.5|6765.1|6762.3|6766.3|6763.5|6765.1|6762.3|6
1615894340000|2021-03-16 11:32:20|||||||||12
1615894350000|2021-03-16 11:32:30|6764.6|6761.8|6764.4|6761.6|6764.6|6761.8|6764.4|6761.6|13
1615894360000|2021-03-16 11:32:40|6764.1|6761.3|6764.1|6761.3|6764.1|6761.3|6764.1|6761.3|6
1615894380000|2021-03-16 11:33:00|6763.8|6761|6763.1|6760.3|6764.1|6761.3|6762.6|6759.8|2
1615894390000|2021-03-16 11:33:10|6762.6|6759.8|6763.8|6761|6763.8|6761|6762.1|6759.3|28
1615894400000|2021-03-16 11:33:20|6763.1|6760.3|6763.3|6760.5|6763.3|6760.5|6763.1|6760.3|5
1615894410000|2021-03-16 11:33:30|6763.1|6760.3|6762.6|6759.8|6763.1|6760.3|6762.6|6759.8|0
1615894420000|2021-03-16 11:33:40|6762.8|6760|6762.8|6760|6763.1|6760.3|6762.6|6759.8|1
1615894430000|2021-03-16 11:33:50|6763.1|6760.3|6763.8|6761|6763.8|6761|6763.1|6760.3|11
1615894440000|2021-03-16 11:34:00|6764.1|6761.3|6764.3|6761.5|6764.3|6761.5|6763.1|6760.3|7
1615894450000|2021-03-16 11:34:10|6763.8|6761|6763.8|6761|6763.8|6761|6763.8|6761|0
1615894460000|2021-03-16 11:34:20|6764.3|6761.5|6764.1|6761.3|6764.8|6762|6764.1|6761.3|4
1615894470000|2021-03-16 11:34:30|6764.3|6761.5|6764.8|6762|6764.8|6762|6764.3|6761.5|1
1615894480000|2021-03-16 11:34:40|6765.1|6762.3|6767.5|6764.7|6767.5|6764.7|6765.1|6762.3|1
1615894490000|2021-03-16 11:34:50|6768.6|6765.8|6770.3|6767.5|6771.3|6768.5|6768.6|6765.8|16
1615894500000|2021-03-16 11:35:00|6770.1|6767.3|6770.3|6767.5|6772.1|6769.3|6770.1|6767.3|175
1615894510000|2021-03-16 11:35:10|6770.1|6767.3|6772.6|6769.8|6772.8|6770|6770.1|6767.3|17
1615894520000|2021-03-16 11:35:20|6772.8|6770|6774.1|6771.3|6774.3|6771.5|6772.8|6770|2
1615894530000|2021-03-16 11:35:30|6773.8|6771|6773.3|6770.5|6773.8|6771|6773.1|6770.3|5
1615894540000|2021-03-16 11:35:40|6773.1|6770.3|6773.6|6770.8|6773.6|6770.8|6773.1|6770.3|10
1615894550000|2021-03-16 11:35:50|6773.3|6770.5|6776.1|6773.3|6777.8|6775|6773.3|6770.5|113
1615894560000|2021-03-16 11:36:00|6776.3|6773.5|6779.8|6777|6779.8|6777|6776.3|6773.5|318
1615894570000|2021-03-16 11:36:10|6779.6|6776.8|6779.1|6776.3|6779.8|6777|6779.1|6776.3|4
1615894580000|2021-03-16 11:36:20|6779.3|6776.5|6778.6|6775.8|6779.8|6777|6778.6|6775.8|163
1615894590000|2021-03-16 11:36:30|6777.8|6775|6777.1|6774.3|6778.8|6776|6776.1|6773.3|19
1615894600000|2021-03-16 11:36:40|6777.3|6774.5|6777.1|6774.3|6777.3|6774.5|6776.8|6774|4
1615894610000|2021-03-16 11:36:50|6776.6|6773.8|6777.3|6774.5|6777.8|6775|6776.1|6773.3|10
1615894620000|2021-03-16 11:37:00|6777.1|6774.3|6778.1|6775.3|6778.3|6775.5|6777.1|6774.3|6
1615894630000|2021-03-16 11:37:10|6778.3|6775.5|6778.8|6776|6778.8|6776|6778.3|6775.5|4
1615894640000|2021-03-16 11:37:20|6778.6|6775.8|6778.1|6775.3|6778.6|6775.8|6778.1|6775.3|4
1615894650000|2021-03-16 11:37:30|6778.3|6775.5|6778.3|6775.5|6778.8|6776|6778.3|6775.5|2
1615894660000|2021-03-16 11:37:40|6778.1|6775.3|6775.8|6773|6778.1|6775.3|6775.8|6773|2
1615894670000|2021-03-16 11:37:50|6776.3|6773.5|6776.5|6773.7|6776.8|6774|6775.8|6773|0
1615894680000|2021-03-16 11:38:00|6776.3|6773.5|6777|6774.2|6777|6774.2|6775.5|6772.7|25
1615894690000|2021-03-16 11:38:10|6776.5|6773.7|6776|6773.2|6776.5|6773.7|6776|6773.2|1
1615894700000|2021-03-16 11:38:20|6775.8|6773|6776|6773.2|6776|6773.2|6775|6772.2|9
1615894710000|2021-03-16 11:38:30|6776.3|6773.5|6777|6774.2|6777.3|6774.5|6776.3|6773.5|4
1615894720000|2021-03-16 11:38:40|6776.5|6773.7|6776.5|6773.7|6776.5|6773.7|6776|6773.2|3
1615894730000|2021-03-16 11:38:50|6776.8|6774|6776|6773.2|6776.8|6774|6775.5|6772.7|0
1615894740000|2021-03-16 11:39:00|6776.3|6773.5|6777|6774.2|6777|6774.2|6776.3|6773.5|5
1615894750000|2021-03-16 11:39:10|6776.8|6774|6777.5|6774.7|6777.8|6775|6776.8|6774|1
1615894760000|2021-03-16 11:39:20|6777.3|6774.5|6776|6773.2|6777.3|6774.5|6776|6773.2|4
1615894770000|2021-03-16 11:39:30|6776.5|6773.7|6777.8|6775|6777.8|6775|6776.5|6773.7|57
1615894780000|2021-03-16 11:39:40|6778|6775.2|6774.3|6771.5|6778|6775.2|6774.3|6771.5|111
1615894790000|2021-03-16 11:39:50|6774|6771.2|6775.5|6772.7|6775.5|6772.7|6774|6771.2|15
1615894800000|2021-03-16 11:40:00|6776|6773.2|6776.5|6773.7|6776.5|6773.7|6775.5|6772.7|1
1615894810000|2021-03-16 11:40:10|6777|6774.2|6777|6774.2|6777|6774.2|6776.8|6774|13
1615894830000|2021-03-16 11:40:30|6776.8|6774|6776.8|6774|6776.8|6774|6776.8|6774|0
1615894840000|2021-03-16 11:40:40|6777|6774.2|6777|6774.2|6777|6774.2|6777|6774.2|7
1615894860000|2021-03-16 11:41:00|6777.3|6774.5|6777.3|6774.5|6777.3|6774.5|6777.3|6774.5|0
1615894870000|2021-03-16 11:41:10|6778.3|6775.5|6778|6775.2|6778.3|6775.5|6778|6775.2|4
1615894880000|2021-03-16 11:41:20|6777.6|6774.8|6777.3|6774.5|6777.6|6774.8|6777.3|6774.5|1
1615894890000|2021-03-16 11:41:30|6777|6774.2|6777.8|6775|6777.8|6775|6777|6774.2|0
1615894900000|2021-03-16 11:41:40|6778|6775.2|6777|6774.2|6778|6775.2|6777|6774.2|11
1615894910000|2021-03-16 11:41:50|6776.3|6773.5|6774|6771.2|6776.3|6773.5|6774|6771.2|7
1615894920000|2021-03-16 11:42:00|6774.3|6771.5|6774.5|6771.7|6774.5|6771.7|6774|6771.2|55
1615894930000|2021-03-16 11:42:10|6774|6771.2|6774|6771.2|6774|6771.2|6773.5|6770.7|4
1615894940000|2021-03-16 11:42:20|6774.3|6771.5|6774.8|6772|6775|6772.2|6774.3|6771.5|2
1615894950000|2021-03-16 11:42:30|6774.6|6771.8|6772|6769.2|6774.6|6771.8|6772|6769.2|7
1615894960000|2021-03-16 11:42:40|6772.9|6770.1|6774|6771.2|6774.5|6771.7|6772.9|6770.1|8
1615894970000|2021-03-16 11:42:50|6774.5|6771.7|6775|6772.2|6775.5|6772.7|6774.5|6771.7|9
1615894980000|2021-03-16 11:43:00|6775.3|6772.5|6775.3|6772.5|6776|6773.2|6775.3|6772.5|17
1615894990000|2021-03-16 11:43:10|6774.5|6771.7|6774.3|6771.5|6774.8|6772|6774|6771.2|2
1615895000000|2021-03-16 11:43:20|6774.6|6771.8|6775|6772.2|6775|6772.2|6774.6|6771.8|2
1615895010000|2021-03-16 11:43:30|6775.3|6772.5|6773.7|6770.9|6775.3|6772.5|6773.7|6770.9|25
1615895020000|2021-03-16 11:43:40|6774|6771.2|6774.5|6771.7|6774.5|6771.7|6774|6771.2|1
1615895030000|2021-03-16 11:43:50|6775|6772.2|6774.5|6771.7|6775|6772.2|6774.5|6771.7|3
1615895040000|2021-03-16 11:44:00|6775|6772.2|6775|6772.2|6775|6772.2|6775|6772.2|3
1615895050000|2021-03-16 11:44:10|6774.8|6772|6774.7|6771.9|6774.8|6772|6774|6771.2|51
1615895060000|2021-03-16 11:44:20|6775|6772.2|6774.3|6771.5|6775|6772.2|6774.3|6771.5|5
1615895070000|2021-03-16 11:44:30|6774|6771.2|6771.5|6768.7|6774|6771.2|6771.3|6768.5|7
1615895080000|2021-03-16 11:44:40|6771.3|6768.5|6767|6764.2|6771.3|6768.5|6766.8|6764|25
1615895090000|2021-03-16 11:44:50|6766.8|6764|6766.5|6763.7|6767|6764.2|6765.5|6762.7|3
1615895100000|2021-03-16 11:45:00|6765.8|6763|6766.5|6763.7|6766.5|6763.7|6764.8|6762|14
1615895110000|2021-03-16 11:45:10|6767|6764.2|6767.8|6765|6767.8|6765|6766.8|6764|4
1615895120000|2021-03-16 11:45:20|6767.3|6764.5|6766.8|6764|6767.3|6764.5|6766.3|6763.5|1
1615895130000|2021-03-16 11:45:30|6766.6|6763.8|6766.5|6763.7|6766.6|6763.8|6766.5|6763.7|0
1615895140000|2021-03-16 11:45:40|6767|6764.2|6768.5|6765.7|6769.5|6766.7|6766.8|6764|23
1615895150000|2021-03-16 11:45:50|6768|6765.2|6768.5|6765.7|6768.8|6766|6768|6765.2|4
1615895160000|2021-03-16 11:46:00|6768.8|6766|6768.5|6765.7|6770|6767.2|6768.5|6765.7|3
1615895170000|2021-03-16 11:46:10|6769|6766.2|6769.5|6766.7|6769.8|6767|6769|6766.2|0
1615895180000|2021-03-16 11:46:20|6769|6766.2|6769|6766.2|6770|6767.2|6769|6766.2|2
1615895190000|2021-03-16 11:46:30|||||||||8
1615895200000|2021-03-16 11:46:40|6769.6|6766.8|6770|6767.2|6770|6767.2|6769.6|6766.8|2
1615895210000|2021-03-16 11:46:50|6770.5|6767.7|6770.5|6767.7|6770.5|6767.7|6770|6767.2|4
1615895220000|2021-03-16 11:47:00|6771|6768.2|6771.7|6768.9|6771.7|6768.9|6771|6768.2|38
1615895230000|2021-03-16 11:47:10|6771.5|6768.7|6770.2|6767.4|6771.5|6768.7|6770|6767.2|4
1615895240000|2021-03-16 11:47:20|6770|6767.2|6770|6767.2|6770|6767.2|6768.7|6765.9|12
1615895260000|2021-03-16 11:47:40|6770.4|6767.6|6771|6768.2|6771|6768.2|6770|6767.2|1
1615895270000|2021-03-16 11:47:50|6770.8|6768|6770.2|6767.4|6770.8|6768|6770|6767.2|0
1615895280000|2021-03-16 11:48:00|6770.3|6767.5|6769|6766.2|6770.5|6767.7|6769|6766.2|7
1615895290000|2021-03-16 11:48:10|6768.7|6765.9|6766.5|6763.7|6768.7|6765.9|6765.3|6762.5|11
1615895300000|2021-03-16 11:48:20|6767.3|6764.5|6767.3|6764.5|6767.8|6765|6767.3|6764.5|0
1615895310000|2021-03-16 11:48:30|6767.5|6764.7|6767.5|6764.7|6767.5|6764.7|6767.5|6764.7|0
1615895320000|2021-03-16 11:48:40|6768|6765.2|6767.8|6765|6768|6765.2|6767.8|6765|0
1615895330000|2021-03-16 11:48:50|6768|6765.2|6768|6765.2|6768|6765.2|6767.8|6765|1
1615895340000|2021-03-16 11:49:00|6768.2|6765.4|6767.8|6765|6768.5|6765.7|6767.8|6765|0
1615895350000|2021-03-16 11:49:10|6767.5|6764.7|6767.5|6764.7|6767.5|6764.7|6767.5|6764.7|1
1615895360000|2021-03-16 11:49:20|6767.3|6764.5|6767.3|6764.5|6768|6765.2|6767.3|6764.5|3
1615895370000|2021-03-16 11:49:30|6768|6765.2|6768|6765.2|6768|6765.2|6768|6765.2|2
1615895390000|2021-03-16 11:49:50|6767.8|6765|6767.3|6764.5|6767.8|6765|6767.3|6764.5|1
1615895400000|2021-03-16 11:50:00|6767.5|6764.7|6767.3|6764.5|6767.5|6764.7|6767.3|6764.5|2
1615895410000|2021-03-16 11:50:10|6767.5|6764.7|6767.5|6764.7|6767.5|6764.7|6767.5|6764.7|1
1615895420000|2021-03-16 11:50:20|6767.3|6764.5|6764.3|6761.5|6767.3|6764.5|6764.3|6761.5|9
1615895430000|2021-03-16 11:50:30|6764|6761.2|6765.5|6762.7|6765.5|6762.7|6763.8|6761|101
1615895440000|2021-03-16 11:50:40|6766|6763.2|6766|6763.2|6766|6763.2|6766|6763.2|0
1615895450000|2021-03-16 11:50:50|6766.5|6763.7|6766.3|6763.5|6766.5|6763.7|6766.3|6763.5|0
1615895460000|2021-03-16 11:51:00|6766|6763.2|6765|6762.2|6766|6763.2|6764.8|6762|9
1615895470000|2021-03-16 11:51:10|6765.3|6762.5|6765.5|6762.7|6765.5|6762.7|6765|6762.2|1
1615895480000|2021-03-16 11:51:20|6765.6|6762.8|6764|6761.2|6765.6|6762.8|6764|6761.2|1
1615895490000|2021-03-16 11:51:30|6764.5|6761.7|6764.2|6761.4|6764.5|6761.7|6764|6761.2|0
1615895500000|2021-03-16 11:51:40|6764.5|6761.7|6765.3|6762.5|6768|6765.2|6764.5|6761.7|83
1615895510000|2021-03-16 11:51:50|6765.1|6762.3|6765|6762.2|6765.1|6762.3|6764.8|6762|0
1615895520000|2021-03-16 11:52:00|6765.5|6762.7|6767.5|6764.7|6767.7|6764.9|6765.5|6762.7|20
1615895530000|2021-03-16 11:52:10|6767.3|6764.5|6767.3|6764.5|6767.5|6764.7|6767.3|6764.5|5
1615895540000|2021-03-16 11:52:20|6767.6|6764.8|6768|6765.2|6768|6765.2|6767.6|6764.8|1
1615895550000|2021-03-16 11:52:30|6768.3|6765.5|6768.7|6765.9|6768.7|6765.9|6768.3|6765.5|11
1615895560000|2021-03-16 11:52:40|6769|6766.2|6769.5|6766.7|6769.5|6766.7|6767|6764.2|17
1615895570000|2021-03-16 11:52:50|6769.3|6766.5|6769.5|6766.7|6769.5|6766.7|6769.3|6766.5|50
1615895580000|2021-03-16 11:53:00|6769|6766.2|6769.3|6766.5|6769.7|6766.9|6769|6766.2|2
1615895590000|2021-03-16 11:53:10|6769.2|6766.4|6768.5|6765.7|6769.2|6766.4|6768.5|6765.7|1
1615895600000|2021-03-16 11:53:20|6768.3|6765.5|6768.2|6765.4|6768.3|6765.5|6768.2|6765.4|4
1615895620000|2021-03-16 11:53:40|6768|6765.2|6768|6765.2|6768.2|6765.4|6768|6765.2|1
1615895630000|2021-03-16 11:53:50|6767|6764.2|6766|6763.2|6767|6764.2|6765.5|6762.7|13
1615895640000|2021-03-16 11:54:00|6765.5|6762.7|6766|6763.2|6766|6763.2|6765.5|6762.7|2
1615895650000|2021-03-16 11:54:10|6765.5|6762.7|6765.5|6762.7|6766|6763.2|6765.5|6762.7|15
1615895660000|2021-03-16 11:54:20|6766|6763.2|6766|6763.2|6766.7|6763.9|6766|6763.2|4
1615895670000|2021-03-16 11:54:30|6766.2|6763.4|6766.2|6763.4|6767|6764.2|6766|6763.2|3
1615895680000|2021-03-16 11:54:40|6766|6763.2|6762.8|6760|6766|6763.2|6762.8|6760|30
1615895690000|2021-03-16 11:54:50|6762.5|6759.7|6763.5|6760.7|6763.5|6760.7|6762|6759.2|8
1615895700000|2021-03-16 11:55:00|6763.7|6760.9|6763.3|6760.5|6764|6761.2|6763.3|6760.5|3
1615895710000|2021-03-16 11:55:10|6763.5|6760.7|6762.5|6759.7|6763.5|6760.7|6762.3|6759.5|24
1615895720000|2021-03-16 11:55:20|6762.3|6759.5|6760.1|6757.3|6762.7|6759.9|6759.6|6756.8|1156
1615895730000|2021-03-16 11:55:30|6759.8|6757|6760.8|6758|6760.8|6758|6759.8|6757|1
1615895740000|2021-03-16 11:55:40|6761.3|6758.5|6761.3|6758.5|6761.3|6758.5|6761.3|6758.5|4
1615895750000|2021-03-16 11:55:50|6761.6|6758.8|6761.6|6758.8|6763.3|6760.5|6761.6|6758.8|9
1615895760000|2021-03-16 11:56:00|6761.1|6758.3|6760.6|6757.8|6761.1|6758.3|6760.6|6757.8|8
1615895770000|2021-03-16 11:56:10|6760.9|6758.1|6760.9|6758.1|6760.9|6758.1|6760.9|6758.1|8
1615895780000|2021-03-16 11:56:20|6760.6|6757.8|6759.6|6756.8|6761.1|6758.3|6759.6|6756.8|6
1615895790000|2021-03-16 11:56:30|6759.3|6756.5|6759.8|6757|6759.8|6757|6759.1|6756.3|5
1615895800000|2021-03-16 11:56:40|6760.1|6757.3|6760.1|6757.3|6760.1|6757.3|6760.1|6757.3|10
1615895810000|2021-03-16 11:56:50|6759.6|6756.8|6759.6|6756.8|6759.8|6757|6759.6|6756.8|0
1615895820000|2021-03-16 11:57:00|6759.8|6757|6760.4|6757.6|6760.6|6757.8|6759.8|6757|1
1615895830000|2021-03-16 11:57:10|6759.6|6756.8|6759.6|6756.8|6760.1|6757.3|6758.9|6756.1|5
1615895840000|2021-03-16 11:57:20|6759.3|6756.5|6759.1|6756.3|6759.6|6756.8|6759.1|6756.3|10
1615895850000|2021-03-16 11:57:30|6759.3|6756.5|6759.6|6756.8|6759.9|6757.1|6759.3|6756.5|0
1615895860000|2021-03-16 11:57:40|6759.8|6757|6760.6|6757.8|6760.6|6757.8|6759.8|6757|1
1615895870000|2021-03-16 11:57:50|6761.1|6758.3|6760.1|6757.3|6761.1|6758.3|6759.6|6756.8|30
1615895880000|2021-03-16 11:58:00|6761.1|6758.3|6762.6|6759.8|6762.6|6759.8|6760.9|6758.1|16
1615895890000|2021-03-16 11:58:10|6763.6|6760.8|6764.9|6762.1|6765.1|6762.3|6763.3|6760.5|2
1615895900000|2021-03-16 11:58:20|6764.6|6761.8|6763.9|6761.1|6764.6|6761.8|6763.9|6761.1|2
1615895910000|2021-03-16 11:58:30|6763.6|6760.8|6763.8|6761|6763.8|6761|6762.9|6760.1|3
1615895920000|2021-03-16 11:58:40|6763.6|6760.8|6764.3|6761.5|6764.3|6761.5|6763.6|6760.8|4
1615895930000|2021-03-16 11:58:50|6764.1|6761.3|6763.8|6761|6764.1|6761.3|6763.6|6760.8|3
1615895940000|2021-03-16 11:59:00|6764|6761.2|6766.1|6763.3|6766.3|6763.5|6764|6761.2|6
1615895950000|2021-03-16 11:59:10|6765.8|6763|6765.8|6763|6765.8|6763|6765.6|6762.8|2
1615895960000|2021-03-16 11:59:20|6765.6|6762.8|6766.8|6764|6767.3|6764.5|6765.6|6762.8|3
1615895970000|2021-03-16 11:59:30|6767.1|6764.3|6767.1|6764.3|6768.3|6765.5|6766.6|6763.8|26
1615895980000|2021-03-16 11:59:40|6767|6764.2|6767.1|6764.3|6767.3|6764.5|6765.8|6763|8
1615895990000|2021-03-16 11:59:50|6767.3|6764.5|6767.6|6764.8|6767.8|6765|6767.3|6764.5|0
1615896000000|2021-03-16 12:00:00|6767.3|6764.5|6767.1|6764.3|6767.6|6764.8|6767.1|6764.3|10
1615896010000|2021-03-16 12:00:10|6767.6|6764.8|6769.3|6766.5|6769.3|6766.5|6767.6|6764.8|14
1615896020000|2021-03-16 12:00:20|6770.3|6767.5|6777|6774.2|6777|6774.2|6769.6|6766.8|59
1615896030000|2021-03-16 12:00:30|6777.5|6774.7|6778.8|6776|6780.5|6777.7|6777.3|6774.5|73
1615896040000|2021-03-16 12:00:40|6778.3|6775.5|6778.8|6776|6779|6776.2|6778|6775.2|26
1615896050000|2021-03-16 12:00:50|6779|6776.2|6778.5|6775.7|6779|6776.2|6778.3|6775.5|10
1615896060000|2021-03-16 12:01:00|6779|6776.2|6778.3|6775.5|6779|6776.2|6778|6775.2|20
1615896070000|2021-03-16 12:01:10|6778|6775.2|6776|6773.2|6778|6775.2|6774.8|6772|15
1615896080000|2021-03-16 12:01:20|6776.5|6773.7|6776|6773.2|6776.5|6773.7|6775.8|6773|7
1615896090000|2021-03-16 12:01:30|6775.8|6773|6773.8|6771|6776.3|6773.5|6773.3|6770.5|8
1615896100000|2021-03-16 12:01:40|6774.5|6771.7|6774.8|6772|6774.8|6772|6774|6771.2|2
1615896110000|2021-03-16 12:01:50|6775|6772.2|6774.5|6771.7|6775.3|6772.5|6773.8|6771|6
1615896120000|2021-03-16 12:02:00|6774.7|6771.9|6774.3|6771.5|6776|6773.2|6774.3|6771.5|4
1615896130000|2021-03-16 12:02:10|6774.5|6771.7|6774.8|6772|6775.5|6772.7|6774.5|6771.7|6
1615896140000|2021-03-16 12:02:20|6775|6772.2|6775|6772.2|6775|6772.2|6775|6772.2|1
1615896150000|2021-03-16 12:02:30|6774.7|6771.9|6774.7|6771.9|6774.7|6771.9|6774.7|6771.9|4
1615896160000|2021-03-16 12:02:40|6775.7|6772.9|6775.3|6772.5|6776.8|6774|6775.3|6772.5|4
1615896170000|2021-03-16 12:02:50|6775|6772.2|6776|6773.2|6776.5|6773.7|6775|6772.2|2
1615896180000|2021-03-16 12:03:00|6775.7|6772.9|6776|6773.2|6777|6774.2|6775.5|6772.7|17
1615896190000|2021-03-16 12:03:10|6775.7|6772.9|6775|6772.2|6775.7|6772.9|6775|6772.2|29
1615896200000|2021-03-16 12:03:20|6774.3|6771.5|6773.8|6771|6774.3|6771.5|6772.8|6770|20
1615896210000|2021-03-16 12:03:30|6774|6771.2|6774|6771.2|6774|6771.2|6773|6770.2|6
1615896220000|2021-03-16 12:03:40|6774.5|6771.7|6774.3|6771.5|6775|6772.2|6774.3|6771.5|2
1615896230000|2021-03-16 12:03:50|6774.5|6771.7|6775|6772.2|6775|6772.2|6774.3|6771.5|2
1615896240000|2021-03-16 12:04:00|6774.8|6772|6773|6770.2|6775|6772.2|6772.8|6770|4
1615896250000|2021-03-16 12:04:10|6773.5|6770.7|6773|6770.2|6774|6771.2|6773|6770.2|7
1615896260000|2021-03-16 12:04:20|6772.5|6769.7|6771.7|6768.9|6773|6770.2|6771.3|6768.5|2
1615896270000|2021-03-16 12:04:30|6772.3|6769.5|6772|6769.2|6772.3|6769.5|6772|6769.2|11
1615896280000|2021-03-16 12:04:40|6771.3|6768.5|6770.8|6768|6771.3|6768.5|6770.3|6767.5|8
1615896290000|2021-03-16 12:04:50|6770.3|6767.5|6770.8|6768|6770.8|6768|6770.3|6767.5|0
1615896300000|2021-03-16 12:05:00|6771|6768.2|6772|6769.2|6772.2|6769.4|6771|6768.2|6
1615896310000|2021-03-16 12:05:10|6771.8|6769|6771.8|6769|6771.8|6769|6771.3|6768.5|2
1615896320000|2021-03-16 12:05:20|6772|6769.2|6773|6770.2|6773|6770.2|6772|6769.2|2
1615896330000|2021-03-16 12:05:30|6773.3|6770.5|6773|6770.2|6773.3|6770.5|6773|6770.2|2
1615896340000|2021-03-16 12:05:40|6772.5|6769.7|6771.8|6769|6772.5|6769.7|6771.3|6768.5|6
1615896350000|2021-03-16 12:05:50|6772|6769.2|6772.3|6769.5|6772.3|6769.5|6771.8|6769|0
1615896360000|2021-03-16 12:06:00|6773|6770.2|6772.7|6769.9|6773.3|6770.5|6772.7|6769.9|42
1615896370000|2021-03-16 12:06:10|6773.3|6770.5|6771.8|6769|6773.3|6770.5|6771.8|6769|1
1615896380000|2021-03-16 12:06:20|6772|6769.2|6772.5|6769.7|6772.5|6769.7|6772|6769.2|0
1615896390000|2021-03-16 12:06:30|6772.8|6770|6772.3|6769.5|6772.8|6770|6772.3|6769.5|0
1615896400000|2021-03-16 12:06:40|6771.8|6769|6772.5|6769.7|6772.5|6769.7|6771.3|6768.5|62
1615896410000|2021-03-16 12:06:50|6772.6|6769.8|6773.3|6770.5|6773.3|6770.5|6772.3|6769.5|2
1615896420000|2021-03-16 12:07:00|6773|6770.2|6773.3|6770.5|6773.3|6770.5|6772.6|6769.8|27
1615896430000|2021-03-16 12:07:10|6773.7|6770.9|6778.3|6775.5|6778.3|6775.5|6773.7|6770.9|36
1615896440000|2021-03-16 12:07:20|6778|6775.2|6777.8|6775|6778|6775.2|6777.8|6775|3
1615896450000|2021-03-16 12:07:30|6777.3|6774.5|6777.8|6775|6777.8|6775|6777|6774.2|1
1615896460000|2021-03-16 12:07:40|6778|6775.2|6777.3|6774.5|6778|6775.2|6777.3|6774.5|3
1615896470000|2021-03-16 12:07:50|6777.6|6774.8|6779|6776.2|6779.6|6776.8|6777.3|6774.5|319
1615896480000|2021-03-16 12:08:00|6779.5|6776.7|6780.5|6777.7|6780.5|6777.7|6778.7|6775.9|55
1615896490000|2021-03-16 12:08:10|6780.3|6777.5|6780.5|6777.7|6780.5|6777.7|6780.3|6777.5|10
1615896500000|2021-03-16 12:08:20|6780.7|6777.9|6780.8|6778|6781.3|6778.5|6780.5|6777.7|4
1615896510000|2021-03-16 12:08:30|6781|6778.2|6781|6778.2|6781|6778.2|6781|6778.2|1
1615896520000|2021-03-16 12:08:40|6780.3|6777.5|6780.5|6777.7|6780.7|6777.9|6779.3|6776.5|24
1615896530000|2021-03-16 12:08:50|6780.7|6777.9|6781.3|6778.5|6781.3|6778.5|6780.7|6777.9|29
1615896540000|2021-03-16 12:09:00|||||||||13
1615896550000|2021-03-16 12:09:10|6781|6778.2|6781.3|6778.5|6781.3|6778.5|6781|6778.2|14
1615896560000|2021-03-16 12:09:20|6781|6778.2|6780.3|6777.5|6781|6778.2|6780.3|6777.5|63
1615896570000|2021-03-16 12:09:30|6780|6777.2|6780.5|6777.7|6781|6778.2|6780|6777.2|67
1615896580000|2021-03-16 12:09:40|6780.3|6777.5|6780|6777.2|6780.5|6777.7|6780|6777.2|0
1615896590000|2021-03-16 12:09:50|6780.8|6778|6780.3|6777.5|6780.8|6778|6780.3|6777.5|0
1615896600000|2021-03-16 12:10:00|6780|6777.2|6781.3|6778.5|6781.3|6778.5|6780|6777.2|4
1615896610000|2021-03-16 12:10:10|6780.8|6778|6781|6778.2|6781|6778.2|6780.8|6778|0
1615896620000|2021-03-16 12:10:20|6780.8|6778|6781.3|6778.5|6781.3|6778.5|6780.8|6778|38
1615896630000|2021-03-16 12:10:30|6781.7|6778.9|6780.8|6778|6784.3|6781.5|6780.3|6777.5|61
1615896640000|2021-03-16 12:10:40|6781.2|6778.4|6780.8|6778|6781.2|6778.4|6779.3|6776.5|140
1615896650000|2021-03-16 12:10:50|6781|6778.2|6782.3|6779.5|6782.5|6779.7|6780.8|6778|4
1615896660000|2021-03-16 12:11:00|6781.7|6778.9|6781|6778.2|6783|6780.2|6780.8|6778|8
1615896670000|2021-03-16 12:11:10|6780.8|6778|6780.3|6777.5|6781|6778.2|6780.3|6777.5|5
1615896680000|2021-03-16 12:11:20|6780|6777.2|6779.3|6776.5|6780.6|6777.8|6779.3|6776.5|21
1615896690000|2021-03-16 12:11:30|6779.5|6776.7|6780|6777.2|6780|6777.2|6779.3|6776.5|1
1615896700000|2021-03-16 12:11:40|6779.8|6777|6779.5|6776.7|6779.8|6777|6779.3|6776.5|4
1615896710000|2021-03-16 12:11:50|6779.3|6776.5|6781.5|6778.7|6781.5|6778.7|6779.3|6776.5|6
1615896720000|2021-03-16 12:12:00|6781.8|6779|6781.8|6779|6783|6780.2|6781.8|6779|12
1615896730000|2021-03-16 12:12:10|6782|6779.2|6783.8|6781|6784|6781.2|6782|6779.2|12
1615896740000|2021-03-16 12:12:20|6784|6781.2|6783|6780.2|6784|6781.2|6783|6780.2|36
1615896750000|2021-03-16 12:12:30|6783.5|6780.7|6783.8|6781|6784.3|6781.5|6783.3|6780.5|12
1615896760000|2021-03-16 12:12:40|6784|6781.2|6786.3|6783.5|6786.3|6783.5|6783.8|6781|72
1615896770000|2021-03-16 12:12:50|6786|6783.2|6785.8|6783|6786|6783.2|6785.8|6783|6
1615896780000|2021-03-16 12:13:00|6786|6783.2|6786.5|6783.7|6787|6784.2|6786|6783.2|63
1615896790000|2021-03-16 12:13:10|6786.7|6783.9|6787|6784.2|6787|6784.2|6786.5|6783.7|3
1615896800000|2021-03-16 12:13:20|6787.3|6784.5|6787.2|6784.4|6787.7|6784.9|6787|6784.2|15
1615896810000|2021-03-16 12:13:30|6787.5|6784.7|6786.5|6783.7|6787.5|6784.7|6786.3|6783.5|9
1615896820000|2021-03-16 12:13:40|6786.3|6783.5|6785|6782.2|6786.3|6783.5|6785|6782.2|3
1615896830000|2021-03-16 12:13:50|6784.7|6781.9|6785|6782.2|6785|6782.2|6784.5|6781.7|4
1615896840000|2021-03-16 12:14:00|6785.7|6782.9|6786|6783.2|6786.2|6783.4|6785.7|6782.9|8
1615896850000|2021-03-16 12:14:10|6786.2|6783.4|6785|6782.2|6786.9|6784.1|6785|6782.2|12
1615896860000|2021-03-16 12:14:20|6785.3|6782.5|6785.5|6782.7|6785.5|6782.7|6785.3|6782.5|6
1615896870000|2021-03-16 12:14:30|6785.7|6782.9|6783.3|6780.5|6786|6783.2|6783.3|6780.5|13
1615896880000|2021-03-16 12:14:40|6784|6781.2|6782.5|6779.7|6784|6781.2|6782.3|6779.5|9
1615896890000|2021-03-16 12:14:50|6783|6780.2|6784.2|6781.4|6784.5|6781.7|6782.8|6780|6
1615896900000|2021-03-16 12:15:00|6784.3|6781.5|6783.3|6780.5|6784.3|6781.5|6783.3|6780.5|0
1615896910000|2021-03-16 12:15:10|6782.6|6779.8|6782.8|6780|6783|6780.2|6782|6779.2|9
1615896920000|2021-03-16 12:15:20|6783|6780.2|6783|6780.2|6783.3|6780.5|6782.3|6779.5|7
1615896930000|2021-03-16 12:15:30|6783.3|6780.5|6782.8|6780|6783.3|6780.5|6782.8|6780|1
1615896940000|2021-03-16 12:15:40|6783|6780.2|6783|6780.2|6783.3|6780.5|6782.8|6780|1
1615896950000|2021-03-16 12:15:50|6782.8|6780|6783|6780.2|6783|6780.2|6782.3|6779.5|2
1615896960000|2021-03-16 12:16:00|||||||||1
1615896970000|2021-03-16 12:16:10|6784|6781.2|6783.8|6781|6784|6781.2|6783.8|6781|6
1615896980000|2021-03-16 12:16:20|6783.5|6780.7|6783.3|6780.5|6783.5|6780.7|6783.3|6780.5|7
1615896990000|2021-03-16 12:16:30|6783|6780.2|6784|6781.2|6784|6781.2|6782.8|6780|4
1615897000000|2021-03-16 12:16:40|6783.5|6780.7|6784|6781.2|6784|6781.2|6783.5|6780.7|2
1615897020000|2021-03-16 12:17:00|6783.8|6781|6783.7|6780.9|6783.8|6781|6783.3|6780.5|3
1615897030000|2021-03-16 12:17:10|6783.5|6780.7|6783.5|6780.7|6783.5|6780.7|6783.5|6780.7|0
1615897040000|2021-03-16 12:17:20|6783.3|6780.5|6777.7|6774.9|6783.3|6780.5|6777.3|6774.5|24
1615897050000|2021-03-16 12:17:30|6777.5|6774.7|6778|6775.2|6778.3|6775.5|6777.5|6774.7|5
1615897060000|2021-03-16 12:17:40|6779|6776.2|6780|6777.2|6780|6777.2|6778.5|6775.7|22
1615897070000|2021-03-16 12:17:50|6779.4|6776.6|6778.5|6775.7|6779.4|6776.6|6778|6775.2|16
1615897080000|2021-03-16 12:18:00|6778.7|6775.9|6779|6776.2|6779|6776.2|6778.7|6775.9|0
1615897090000|2021-03-16 12:18:10|6778|6775.2|6778|6775.2|6778|6775.2|6777.3|6774.5|3
1615897100000|2021-03-16 12:18:20|6777.7|6774.9|6773.8|6771|6777.7|6774.9|6773.6|6770.8|171
1615897110000|2021-03-16 12:18:30|6774.1|6771.3|6771.2|6768.4|6774.6|6771.8|6770.9|6768.1|84
1615897120000|2021-03-16 12:18:40|6771.4|6768.6|6772.6|6769.8|6772.6|6769.8|6771.4|6768.6|20
1615897130000|2021-03-16 12:18:50|6771.4|6768.6|6769.1|6766.3|6771.4|6768.6|6767.9|6765.1|189
1615897140000|2021-03-16 12:19:00|6768.3|6765.5|6768.2|6765.4|6768.6|6765.8|6766.9|6764.1|92
1615897150000|2021-03-16 12:19:10|6767.6|6764.8|6766.6|6763.8|6767.6|6764.8|6766.6|6763.8|7
1615897160000|2021-03-16 12:19:20|6767.6|6764.8|6766.6|6763.8|6767.6|6764.8|6765.6|6762.8|23
1615897170000|2021-03-16 12:19:30|6767.3|6764.5|6768.8|6766|6768.8|6766|6767.3|6764.5|31
1615897180000|2021-03-16 12:19:40|6769.3|6766.5|6769.3|6766.5|6770.4|6767.6|6769.1|6766.3|4
1615897190000|2021-03-16 12:19:50|6769.6|6766.8|6770.1|6767.3|6770.8|6768|6769.6|6766.8|67
1615897200000|2021-03-16 12:20:00|6769.8|6767|6769.6|6766.8|6769.8|6767|6769.1|6766.3|3
1615897210000|2021-03-16 12:20:10|6768.6|6765.8|6767.6|6764.8|6768.9|6766.1|6767.6|6764.8|36
1615897220000|2021-03-16 12:20:20|||||||||4
1615897230000|2021-03-16 12:20:30|6768.8|6766|6771.8|6769|6771.8|6769|6768.8|6766|13
1615897240000|2021-03-16 12:20:40|6772.3|6769.5|6772.3|6769.5|6772.6|6769.8|6771.8|6769|3
1615897250000|2021-03-16 12:20:50|6772.6|6769.8|6772.1|6769.3|6773.6|6770.8|6771.6|6768.8|26
1615897260000|2021-03-16 12:21:00|6771.8|6769|6771.1|6768.3|6771.8|6769|6771.1|6768.3|6
1615897270000|2021-03-16 12:21:10|6771.3|6768.5|6771.6|6768.8|6771.6|6768.8|6771.3|6768.5|0
1615897280000|2021-03-16 12:21:20|6771.3|6768.5|6772.1|6769.3|6772.3|6769.5|6771.3|6768.5|5
1615897290000|2021-03-16 12:21:30|6771.8|6769|6771.8|6769|6771.8|6769|6771.1|6768.3|5
1615897300000|2021-03-16 12:21:40|6771.6|6768.8|6774.6|6771.8|6774.6|6771.8|6771.6|6768.8|9
1615897310000|2021-03-16 12:21:50|6774.3|6771.5|6772.6|6769.8|6774.3|6771.5|6772.6|6769.8|3
1615897320000|2021-03-16 12:22:00|6772.9|6770.1|6772.1|6769.3|6774.3|6771.5|6771.6|6768.8|38
1615897330000|2021-03-16 12:22:10|6771.6|6768.8|6772.3|6769.5|6772.6|6769.8|6771.6|6768.8|6
1615897340000|2021-03-16 12:22:20|6772.1|6769.3|6771.6|6768.8|6772.1|6769.3|6771.6|6768.8|1
1615897350000|2021-03-16 12:22:30|6771.9|6769.1|6771.6|6768.8|6772.6|6769.8|6771.6|6768.8|3
1615897360000|2021-03-16 12:22:40|6771.3|6768.5|6771.1|6768.3|6771.6|6768.8|6771.1|6768.3|2
1615897370000|2021-03-16 12:22:50|6771.3|6768.5|6771.4|6768.6|6771.6|6768.8|6771.3|6768.5|0
1615897380000|2021-03-16 12:23:00|6771.1|6768.3|6770.6|6767.8|6771.6|6768.8|6770.4|6767.6|18
1615897390000|2021-03-16 12:23:10|6770.8|6768|6767.6|6764.8|6771.1|6768.3|6767.6|6764.8|16
1615897400000|2021-03-16 12:23:20|6768.1|6765.3|6766.6|6763.8|6768.4|6765.6|6766.2|6763.4|11
1615897410000|2021-03-16 12:23:30|6766.9|6764.1|6765.6|6762.8|6766.9|6764.1|6765.1|6762.3|4
1615897420000|2021-03-16 12:23:40|6765.9|6763.1|6764.6|6761.8|6765.9|6763.1|6764.1|6761.3|1
1615897430000|2021-03-16 12:23:50|6764.4|6761.6|6761.9|6759.1|6764.4|6761.6|6761.9|6759.1|19
1615897440000|2021-03-16 12:24:00|6759.1|6756.3|6759.6|6756.8|6759.9|6757.1|6758.6|6755.8|169
1615897450000|2021-03-16 12:24:10|6759.9|6757.1|6759.1|6756.3|6759.9|6757.1|6759.1|6756.3|30
1615897460000|2021-03-16 12:24:20|6758.9|6756.1|6759.6|6756.8|6759.6|6756.8|6758.4|6755.6|24
1615897470000|2021-03-16 12:24:30|6759.4|6756.6|6757.6|6754.8|6759.4|6756.6|6756.9|6754.1|36
1615897480000|2021-03-16 12:24:40|6758.1|6755.3|6758.1|6755.3|6758.6|6755.8|6758.1|6755.3|20
1615897490000|2021-03-16 12:24:50|6758.3|6755.5|6756.4|6753.6|6758.6|6755.8|6755.9|6753.1|20
1615897500000|2021-03-16 12:25:00|6756.2|6753.4|6756.6|6753.8|6756.6|6753.8|6755.9|6753.1|9
1615897510000|2021-03-16 12:25:10|6755.8|6753|6752.2|6749.4|6755.8|6753|6751.9|6749.1|877
1615897520000|2021-03-16 12:25:20|6752.9|6750.1|6753.2|6750.4|6753.2|6750.4|6752.2|6749.4|18
1615897530000|2021-03-16 12:25:30|6753|6750.2|6754.4|6751.6|6755.4|6752.6|6753|6750.2|23
1615897540000|2021-03-16 12:25:40|6754.2|6751.4|6754.7|6751.9|6755.4|6752.6|6754.2|6751.4|4
1615897550000|2021-03-16 12:25:50|6755.2|6752.4|6757.4|6754.6|6757.4|6754.6|6755.2|6752.4|5
1615897560000|2021-03-16 12:26:00|6758|6755.2|6756.4|6753.6|6758|6755.2|6756|6753.2|33
1615897570000|2021-03-16 12:26:10|6756.2|6753.4|6754.2|6751.4|6757.2|6754.4|6754.2|6751.4|6
1615897580000|2021-03-16 12:26:20|6753.5|6750.7|6754.2|6751.4|6754.2|6751.4|6753.5|6750.7|12
1615897590000|2021-03-16 12:26:30|6755|6752.2|6755.2|6752.4|6755.2|6752.4|6755|6752.2|2
1615897600000|2021-03-16 12:26:40|6755.4|6752.6|6757.2|6754.4|6757.2|6754.4|6755.4|6752.6|20
1615897610000|2021-03-16 12:26:50|6758|6755.2|6758|6755.2|6758|6755.2|6758|6755.2|10
1615897620000|2021-03-16 12:27:00|6757.7|6754.9|6757.8|6755|6759.2|6756.4|6757.2|6754.4|90
1615897630000|2021-03-16 12:27:10|6757.2|6754.4|6757.2|6754.4|6757.2|6754.4|6757.2|6754.4|1
1615897650000|2021-03-16 12:27:30|6757.9|6755.1|6758.2|6755.4|6758.2|6755.4|6757.7|6754.9|4
1615897660000|2021-03-16 12:27:40|6758|6755.2|6756.2|6753.4|6758|6755.2|6756.2|6753.4|26
1615897670000|2021-03-16 12:27:50|6755.6|6752.8|6755.9|6753.1|6755.9|6753.1|6755.2|6752.4|8
1615897680000|2021-03-16 12:28:00|6755.4|6752.6|6755.2|6752.4|6755.4|6752.6|6755.2|6752.4|8
1615897690000|2021-03-16 12:28:10|6754.2|6751.4|6756.2|6753.4|6756.2|6753.4|6754.2|6751.4|30
1615897700000|2021-03-16 12:28:20|||||||||3
1615897710000|2021-03-16 12:28:30|||||||||4
1615897720000|2021-03-16 12:28:40|6756|6753.2|6755.2|6752.4|6756|6753.2|6755.2|6752.4|5
1615897730000|2021-03-16 12:28:50|6754.5|6751.7|6755.7|6752.9|6755.7|6752.9|6753.2|6750.4|996
1615897740000|2021-03-16 12:29:00|6756.2|6753.4|6755.2|6752.4|6756.2|6753.4|6755|6752.2|15
1615897750000|2021-03-16 12:29:10|6755.4|6752.6|6755.4|6752.6|6755.9|6753.1|6755.2|6752.4|1
1615897760000|2021-03-16 12:29:20|||||||||3
1615897770000|2021-03-16 12:29:30|6755.2|6752.4|6756.4|6753.6|6756.4|6753.6|6755.2|6752.4|16
1615897780000|2021-03-16 12:29:40|6756.9|6754.1|6757.4|6754.6|6757.4|6754.6|6756.2|6753.4|4
1615897790000|2021-03-16 12:29:50|6757.2|6754.4|6757|6754.2|6757.2|6754.4|6757|6754.2|0
1615897800000|2021-03-16 12:30:00|6756.7|6753.9|6756.7|6753.9|6756.7|6753.9|6756.7|6753.9|4
1615897810000|2021-03-16 12:30:10|6756.9|6754.1|6758.2|6755.4|6758.2|6755.4|6756.7|6753.9|8
1615897820000|2021-03-16 12:30:20|6758.4|6755.6|6760.5|6757.7|6760.5|6757.7|6758.4|6755.6|39
1615897830000|2021-03-16 12:30:30|6761.5|6758.7|6762.5|6759.7|6763.2|6760.4|6761.5|6758.7|106
1615897840000|2021-03-16 12:30:40|6762.2|6759.4|6762.5|6759.7|6763.7|6760.9|6762.2|6759.4|20
1615897850000|2021-03-16 12:30:50|6762.2|6759.4|6759.2|6756.4|6762.2|6759.4|6759|6756.2|16
1615897860000|2021-03-16 12:31:00|6758.6|6755.8|6757.5|6754.7|6759.2|6756.4|6757|6754.2|524
1615897870000|2021-03-16 12:31:10|6757|6754.2|6757.7|6754.9|6757.7|6754.9|6756.5|6753.7|100
1615897880000|2021-03-16 12:31:20|6758.3|6755.5|6760.8|6758|6761.1|6758.3|6758.3|6755.5|777
1615897890000|2021-03-16 12:31:30|6761.3|6758.5|6762.3|6759.5|6762.3|6759.5|6761.1|6758.3|7
1615897900000|2021-03-16 12:31:40|6762.1|6759.3|6763.3|6760.5|6763.3|6760.5|6761.8|6759|8
1615897910000|2021-03-16 12:31:50|6763.1|6760.3|6761.6|6758.8|6763.1|6760.3|6761.6|6758.8|5
1615897920000|2021-03-16 12:32:00|6760.9|6758.1|6760.3|6757.5|6761.3|6758.5|6759.9|6757.1|15
1615897930000|2021-03-16 12:32:10|6760.8|6758|6760.3|6757.5|6760.8|6758|6760.3|6757.5|4
1615897940000|2021-03-16 12:32:20|6760.9|6758.1|6759.6|6756.8|6760.9|6758.1|6759.6|6756.8|3
1615897950000|2021-03-16 12:32:30|6759.3|6756.5|6755.6|6752.8|6759.3|6756.5|6754.9|6752.1|24
1615897960000|2021-03-16 12:32:40|6756.6|6753.8|6756.6|6753.8|6757.8|6755|6756.6|6753.8|32
1615897970000|2021-03-16 12:32:50|6756.3|6753.5|6755.1|6752.3|6756.6|6753.8|6755.1|6752.3|17
1615897980000|2021-03-16 12:33:00|6755.4|6752.6|6756.6|6753.8|6756.6|6753.8|6755.4|6752.6|10
1615897990000|2021-03-16 12:33:10|6755.8|6753|6755.6|6752.8|6756.6|6753.8|6754.9|6752.1|13
1615898000000|2021-03-16 12:33:20|6755.4|6752.6|6755.4|6752.6|6756.1|6753.3|6754.9|6752.1|8
1615898010000|2021-03-16 12:33:30|6755.6|6752.8|6754.6|6751.8|6756.1|6753.3|6753.3|6750.5|115
1615898020000|2021-03-16 12:33:40|6754.3|6751.5|6754.1|6751.3|6754.6|6751.8|6753.4|6750.6|5
1615898030000|2021-03-16 12:33:50|6754.6|6751.8|6754.6|6751.8|6754.9|6752.1|6754.4|6751.6|1
1615898040000|2021-03-16 12:34:00|6755.6|6752.8|6758.4|6755.6|6758.4|6755.6|6755.6|6752.8|56
1615898050000|2021-03-16 12:34:10|6758.6|6755.8|6757.4|6754.6|6758.9|6756.1|6757.4|6754.6|9
1615898060000|2021-03-16 12:34:20|6757.6|6754.8|6758.4|6755.6|6758.4|6755.6|6757.4|6754.6|0
1615898070000|2021-03-16 12:34:30|6757.9|6755.1|6758.6|6755.8|6758.6|6755.8|6757.9|6755.1|2
1615898080000|2021-03-16 12:34:40|6758.4|6755.6|6757.4|6754.6|6758.4|6755.6|6756.9|6754.1|242
1615898090000|2021-03-16 12:34:50|6757.6|6754.8|6757.4|6754.6|6757.6|6754.8|6757.4|6754.6|1
1615898100000|2021-03-16 12:35:00|6757.6|6754.8|6757.4|6754.6|6758.1|6755.3|6757.4|6754.6|2
1615898110000|2021-03-16 12:35:10|6757.6|6754.8|6757.4|6754.6|6757.6|6754.8|6757.4|6754.6|3
1615898120000|2021-03-16 12:35:20|6756.6|6753.8|6756.4|6753.6|6756.6|6753.8|6756.4|6753.6|2
1615898130000|2021-03-16 12:35:30|6756.6|6753.8|6757.4|6754.6|6757.6|6754.8|6756.6|6753.8|14
1615898140000|2021-03-16 12:35:40|6757.2|6754.4|6755.4|6752.6|6757.2|6754.4|6755.4|6752.6|3
1615898150000|2021-03-16 12:35:50|6755.6|6752.8|6755.4|6752.6|6755.6|6752.8|6754.9|6752.1|1
1615898160000|2021-03-16 12:36:00|6755.6|6752.8|6755.4|6752.6|6755.6|6752.8|6754.6|6751.8|1
1615898170000|2021-03-16 12:36:10|6755.2|6752.4|6754.6|6751.8|6755.4|6752.6|6754.6|6751.8|0
1615898180000|2021-03-16 12:36:20|6755.4|6752.6|6755.4|6752.6|6755.4|6752.6|6755.4|6752.6|0
1615898190000|2021-03-16 12:36:30|6755.6|6752.8|6755.6|6752.8|6755.6|6752.8|6754.6|6751.8|4
1615898200000|2021-03-16 12:36:40|6755.4|6752.6|6755.4|6752.6|6755.6|6752.8|6754.9|6752.1|11
1615898210000|2021-03-16 12:36:50|6755.6|6752.8|6755.6|6752.8|6755.9|6753.1|6755.4|6752.6|4
1615898220000|2021-03-16 12:37:00|6755.4|6752.6|6754.9|6752.1|6755.4|6752.6|6754.6|6751.8|5
1615898230000|2021-03-16 12:37:10|6754.4|6751.6|6754.4|6751.6|6754.4|6751.6|6753.9|6751.1|41
1615898240000|2021-03-16 12:37:20|6754.6|6751.8|6754.2|6751.4|6754.6|6751.8|6754.2|6751.4|2
1615898250000|2021-03-16 12:37:30|6753.9|6751.1|6754.4|6751.6|6754.4|6751.6|6753.9|6751.1|6
1615898260000|2021-03-16 12:37:40|6754.2|6751.4|6752.6|6749.8|6754.2|6751.4|6751.6|6748.8|37
1615898270000|2021-03-16 12:37:50|6753.4|6750.6|6753.2|6750.4|6753.6|6750.8|6752.4|6749.6|5
1615898280000|2021-03-16 12:38:00|6752.9|6750.1|6754.4|6751.6|6754.4|6751.6|6752.9|6750.1|0
1615898290000|2021-03-16 12:38:10|6754.6|6751.8|6755.6|6752.8|6755.8|6753|6754|6751.2|39
1615898300000|2021-03-16 12:38:20|6754.9|6752.1|6755.4|6752.6|6755.4|6752.6|6754.9|6752.1|7
1615898310000|2021-03-16 12:38:30|6755.2|6752.4|6755.6|6752.8|6755.6|6752.8|6753.9|6751.1|42
1615898320000|2021-03-16 12:38:40|6755.5|6752.7|6756.1|6753.3|6756.1|6753.3|6754.9|6752.1|23
1615898330000|2021-03-16 12:38:50|6755.9|6753.1|6755.9|6753.1|6755.9|6753.1|6755.9|6753.1|14
1615898340000|2021-03-16 12:39:00|6756.1|6753.3|6755.9|6753.1|6756.2|6753.4|6755.9|6753.1|18
1615898350000|2021-03-16 12:39:10|6756.1|6753.3|6757.2|6754.4|6757.4|6754.6|6755.9|6753.1|27
1615898360000|2021-03-16 12:39:20|6757.1|6754.3|6757.9|6755.1|6757.9|6755.1|6756.9|6754.1|9
1615898370000|2021-03-16 12:39:30|6757.4|6754.6|6758.4|6755.6|6759.9|6757.1|6756.9|6754.1|32
1615898380000|2021-03-16 12:39:40|6757.9|6755.1|6759.4|6756.6|6759.4|6756.6|6757.9|6755.1|3
1615898390000|2021-03-16 12:39:50|6759.6|6756.8|6759.6|6756.8|6759.6|6756.8|6759.6|6756.8|0
1615898400000|2021-03-16 12:40:00|6760.1|6757.3|6758.9|6756.1|6760.9|6758.1|6758.9|6756.1|7
1615898410000|2021-03-16 12:40:10|6759.4|6756.6|6758.9|6756.1|6759.4|6756.6|6758.9|6756.1|0
1615898420000|2021-03-16 12:40:20|6759.1|6756.3|6758.9|6756.1|6760.6|6757.8|6758.4|6755.6|4
1615898430000|2021-03-16 12:40:30|6759.1|6756.3|6758.6|6755.8|6759.6|6756.8|6758.4|6755.6|2
1615898440000|2021-03-16 12:40:40|6758.9|6756.1|6758.2|6755.4|6759.2|6756.4|6757.9|6755.1|60
1615898450000|2021-03-16 12:40:50|6758.5|6755.7|6758.2|6755.4|6758.7|6755.9|6758.2|6755.4|5
1615898460000|2021-03-16 12:41:00|6758.5|6755.7|6759.9|6757.1|6760.9|6758.1|6758.5|6755.7|95
1615898470000|2021-03-16 12:41:10|6760.1|6757.3|6761.1|6758.3|6761.4|6758.6|6760.1|6757.3|11
1615898480000|2021-03-16 12:41:20|6760.9|6758.1|6756.6|6753.8|6760.9|6758.1|6755.9|6753.1|11
1615898490000|2021-03-16 12:41:30|6756.1|6753.3|6754.6|6751.8|6756.1|6753.3|6753.9|6751.1|4
1615898500000|2021-03-16 12:41:40|6754.8|6752|6753.6|6750.8|6755.4|6752.6|6753.6|6750.8|15
1615898510000|2021-03-16 12:41:50|6754.4|6751.6|6753.4|6750.6|6754.9|6752.1|6752.9|6750.1|11
1615898520000|2021-03-16 12:42:00|6753.6|6750.8|6754.4|6751.6|6755.2|6752.4|6753.6|6750.8|22
1615898530000|2021-03-16 12:42:10|6754.9|6752.1|6755.6|6752.8|6755.6|6752.8|6754.6|6751.8|3
1615898540000|2021-03-16 12:42:20|6755.4|6752.6|6755.4|6752.6|6755.4|6752.6|6754.9|6752.1|3
1615898550000|2021-03-16 12:42:30|6755.2|6752.4|6755.2|6752.4|6755.4|6752.6|6755.2|6752.4|0
1615898560000|2021-03-16 12:42:40|6755.4|6752.6|6758.4|6755.6|6758.9|6756.1|6755.4|6752.6|101
1615898570000|2021-03-16 12:42:50|6759|6756.2|6758.6|6755.8|6759.4|6756.6|6757.9|6755.1|9
1615898580000|2021-03-16 12:43:00|6758.9|6756.1|6759.4|6756.6|6759.9|6757.1|6758.4|6755.6|28
1615898590000|2021-03-16 12:43:10|6759.2|6756.4|6760.4|6757.6|6760.4|6757.6|6759.2|6756.4|6
1615898600000|2021-03-16 12:43:20|6760.2|6757.4|6761.9|6759.1|6761.9|6759.1|6759.6|6756.8|26
1615898610000|2021-03-16 12:43:30|6761.6|6758.8|6761.9|6759.1|6762.6|6759.8|6761.1|6758.3|52
1615898620000|2021-03-16 12:43:40|6761.7|6758.9|6761.4|6758.6|6761.7|6758.9|6761.4|6758.6|0
1615898630000|2021-03-16 12:43:50|6761.2|6758.4|6759.7|6756.9|6761.2|6758.4|6759.7|6756.9|0
1615898640000|2021-03-16 12:44:00|6759.6|6756.8|6760.7|6757.9|6760.9|6758.1|6759.6|6756.8|9
1615898650000|2021-03-16 12:44:10|6760.2|6757.4|6760.2|6757.4|6761.4|6758.6|6760.2|6757.4|6
1615898660000|2021-03-16 12:44:20|6759.9|6757.1|6759.7|6756.9|6759.9|6757.1|6759.7|6756.9|5
1615898670000|2021-03-16 12:44:30|6759.4|6756.6|6761.4|6758.6|6761.6|6758.8|6759.2|6756.4|61
1615898680000|2021-03-16 12:44:40|6760.9|6758.1|6758.9|6756.1|6760.9|6758.1|6758.9|6756.1|4
1615898690000|2021-03-16 12:44:50|6759.4|6756.6|6760.2|6757.4|6760.2|6757.4|6759.4|6756.6|8
1615898700000|2021-03-16 12:45:00|6759.9|6757.1|6760.6|6757.8|6760.6|6757.8|6758.2|6755.4|21
1615898710000|2021-03-16 12:45:10|6760.4|6757.6|6761.9|6759.1|6761.9|6759.1|6760.4|6757.6|7
1615898720000|2021-03-16 12:45:20|6762.1|6759.3|6761.6|6758.8|6762.1|6759.3|6761.2|6758.4|1
1615898730000|2021-03-16 12:45:30|6761.9|6759.1|6761.2|6758.4|6761.9|6759.1|6760.9|6758.1|6
1615898740000|2021-03-16 12:45:40|6761.4|6758.6|6762.9|6760.1|6762.9|6760.1|6761.4|6758.6|51
1615898750000|2021-03-16 12:45:50|6763.3|6760.5|6763.1|6760.3|6764.1|6761.3|6762.9|6760.1|31
1615898760000|2021-03-16 12:46:00|6763.4|6760.6|6764.1|6761.3|6764.6|6761.8|6763.4|6760.6|25
1615898770000|2021-03-16 12:46:10|6764.3|6761.5|6764.6|6761.8|6764.6|6761.8|6764.3|6761.5|0
1615898780000|2021-03-16 12:46:20|6765.1|6762.3|6764.6|6761.8|6765.1|6762.3|6764.6|6761.8|6
1615898790000|2021-03-16 12:46:30|||||||||1
1615898800000|2021-03-16 12:46:40|6764.4|6761.6|6765.6|6762.8|6766.4|6763.6|6764.4|6761.6|13
1615898810000|2021-03-16 12:46:50|6766.1|6763.3|6766.1|6763.3|6766.1|6763.3|6766.1|6763.3|2
1615898820000|2021-03-16 12:47:00|6765.9|6763.1|6764.9|6762.1|6766.9|6764.1|6764.9|6762.1|76
1615898830000|2021-03-16 12:47:10|6765.3|6762.5|6764.9|6762.1|6765.6|6762.8|6764.9|6762.1|13
1615898850000|2021-03-16 12:47:30|6765.4|6762.6|6764.4|6761.6|6765.4|6762.6|6764.2|6761.4|13
1615898870000|2021-03-16 12:47:50|6763.7|6760.9|6764.3|6761.5|6764.3|6761.5|6762.1|6759.3|34
1615898880000|2021-03-16 12:48:00|6764.6|6761.8|6764.6|6761.8|6764.6|6761.8|6764.4|6761.6|0
1615898890000|2021-03-16 12:48:10|6764.4|6761.6|6763.9|6761.1|6764.6|6761.8|6763.9|6761.1|2
1615898900000|2021-03-16 12:48:20|6763.6|6760.8|6762.6|6759.8|6763.6|6760.8|6762.6|6759.8|4
1615898910000|2021-03-16 12:48:30|6762.4|6759.6|6762.4|6759.6|6762.6|6759.8|6762.4|6759.6|5
1615898920000|2021-03-16 12:48:40|6761.9|6759.1|6761.9|6759.1|6762.3|6759.5|6761.9|6759.1|2
1615898930000|2021-03-16 12:48:50|6762.9|6760.1|6763.6|6760.8|6763.6|6760.8|6762.9|6760.1|654
1615898940000|2021-03-16 12:49:00|||||||||14
1615898950000|2021-03-16 12:49:10|6763.3|6760.5|6763.1|6760.3|6763.3|6760.5|6762.6|6759.8|4
1615898970000|2021-03-16 12:49:30|6763.3|6760.5|6763.9|6761.1|6763.9|6761.1|6762.9|6760.1|11
1615898980000|2021-03-16 12:49:40|6762.9|6760.1|6762.9|6760.1|6762.9|6760.1|6762.9|6760.1|2
1615898990000|2021-03-16 12:49:50|6763.6|6760.8|6763.3|6760.5|6763.6|6760.8|6762.9|6760.1|49
1615899000000|2021-03-16 12:50:00|6763.6|6760.8|6763.6|6760.8|6764.1|6761.3|6763.6|6760.8|43
1615899010000|2021-03-16 12:50:10|6763.9|6761.1|6762.9|6760.1|6764.1|6761.3|6762.9|6760.1|25
1615899020000|2021-03-16 12:50:20|6763.1|6760.3|6762.9|6760.1|6763.6|6760.8|6762.6|6759.8|18
1615899030000|2021-03-16 12:50:30|6763.1|6760.3|6763.9|6761.1|6763.9|6761.1|6763.1|6760.3|1
1615899040000|2021-03-16 12:50:40|6763.6|6760.8|6762.9|6760.1|6763.6|6760.8|6762.9|6760.1|1
1615899060000|2021-03-16 12:51:00|6762.6|6759.8|6761.9|6759.1|6762.9|6760.1|6761.9|6759.1|12
1615899070000|2021-03-16 12:51:10|6762.1|6759.3|6763.6|6760.8|6763.7|6760.9|6762.1|6759.3|206
1615899080000|2021-03-16 12:51:20|6763.3|6760.5|6763.3|6760.5|6763.3|6760.5|6763.1|6760.3|1
1615899090000|2021-03-16 12:51:30|6763.6|6760.8|6763.6|6760.8|6763.6|6760.8|6763.6|6760.8|2
1615899100000|2021-03-16 12:51:40|6763.9|6761.1|6763.9|6761.1|6763.9|6761.1|6763.6|6760.8|11
1615899110000|2021-03-16 12:51:50|6763.6|6760.8|6762.6|6759.8|6763.6|6760.8|6762.6|6759.8|4
1615899120000|2021-03-16 12:52:00|||||||||11
1615899130000|2021-03-16 12:52:10|6762.3|6759.5|6762.1|6759.3|6762.3|6759.5|6761.9|6759.1|2
1615899140000|2021-03-16 12:52:20|6762.3|6759.5|6762.1|6759.3|6762.3|6759.5|6761.9|6759.1|0
1615899150000|2021-03-16 12:52:30|6762.3|6759.5|6762.1|6759.3|6762.3|6759.5|6762.1|6759.3|8
1615899160000|2021-03-16 12:52:40|6762.6|6759.8|6763.4|6760.6|6763.6|6760.8|6762.6|6759.8|1
1615899170000|2021-03-16 12:52:50|6763.6|6760.8|6763.4|6760.6|6763.6|6760.8|6763.4|6760.6|0
1615899180000|2021-03-16 12:53:00|6763.6|6760.8|6762.9|6760.1|6763.6|6760.8|6762.9|6760.1|3
1615899190000|2021-03-16 12:53:10|6763.1|6760.3|6763.1|6760.3|6763.6|6760.8|6763.1|6760.3|1
1615899200000|2021-03-16 12:53:20|6763.6|6760.8|6763.1|6760.3|6763.9|6761.1|6763.1|6760.3|4
1615899210000|2021-03-16 12:53:30|6763.4|6760.6|6763.6|6760.8|6763.6|6760.8|6763.4|6760.6|0
1615899220000|2021-03-16 12:53:40|6763.1|6760.3|6763.1|6760.3|6763.6|6760.8|6762.6|6759.8|6
1615899230000|2021-03-16 12:53:50|6763.6|6760.8|6763.6|6760.8|6764.3|6761.5|6763.6|6760.8|26
1615899240000|2021-03-16 12:54:00|6763.1|6760.3|6766.1|6763.3|6767.3|6764.5|6763.1|6760.3|93
1615899250000|2021-03-16 12:54:10|6766.3|6763.5|6766.1|6763.3|6766.6|6763.8|6765.9|6763.1|9
1615899260000|2021-03-16 12:54:20|6765.9|6763.1|6768.6|6765.8|6768.9|6766.1|6765.9|6763.1|35
1615899270000|2021-03-16 12:54:30|6768.1|6765.3|6769.6|6766.8|6770.3|6767.5|6767.6|6764.8|12
1615899280000|2021-03-16 12:54:40|6769.8|6767|6770.3|6767.5|6770.3|6767.5|6769.6|6766.8|8
1615899290000|2021-03-16 12:54:50|6771.3|6768.5|6770.1|6767.3|6771.3|6768.5|6769.8|6767|31
1615899300000|2021-03-16 12:55:00|6770.3|6767.5|6770.1|6767.3|6771.3|6768.5|6770.1|6767.3|8
1615899310000|2021-03-16 12:55:10|6769.3|6766.5|6771.1|6768.3|6771.1|6768.3|6769.3|6766.5|51
1615899320000|2021-03-16 12:55:20|6771.3|6768.5|6770.1|6767.3|6771.3|6768.5|6769.6|6766.8|14
1615899330000|2021-03-16 12:55:30|6769.8|6767|6771.3|6768.5|6771.3|6768.5|6769.8|6767|7
1615899340000|2021-03-16 12:55:40|6771.6|6768.8|6770.9|6768.1|6772.6|6769.8|6770.9|6768.1|29
1615899350000|2021-03-16 12:55:50|6770.4|6767.6|6771.3|6768.5|6771.3|6768.5|6770.4|6767.6|18
1615899360000|2021-03-16 12:56:00|6771.6|6768.8|6771.9|6769.1|6772.4|6769.6|6771.6|6768.8|25
1615899370000|2021-03-16 12:56:10|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|2
1615899380000|2021-03-16 12:56:20|6771.4|6768.6|6770.4|6767.6|6771.4|6768.6|6770.4|6767.6|3
1615899390000|2021-03-16 12:56:30|6770.6|6767.8|6771.6|6768.8|6772.3|6769.5|6770.4|6767.6|178
1615899400000|2021-03-16 12:56:40|6771.3|6768.5|6769.4|6766.6|6771.3|6768.5|6768.9|6766.1|372
1615899410000|2021-03-16 12:56:50|6768.9|6766.1|6769.6|6766.8|6769.6|6766.8|6768.6|6765.8|51
1615899420000|2021-03-16 12:57:00|6769.3|6766.5|6768.6|6765.8|6769.3|6766.5|6768.6|6765.8|1
1615899430000|2021-03-16 12:57:10|6768.3|6765.5|6767.8|6765|6768.3|6765.5|6767.6|6764.8|10
1615899440000|2021-03-16 12:57:20|6767.6|6764.8|6768.9|6766.1|6769.6|6766.8|6767.6|6764.8|8
1615899450000|2021-03-16 12:57:30|6768.6|6765.8|6769.1|6766.3|6769.1|6766.3|6768.6|6765.8|0
1615899460000|2021-03-16 12:57:40|6769.2|6766.4|6768.9|6766.1|6769.2|6766.4|6768.1|6765.3|3
1615899470000|2021-03-16 12:57:50|6768.8|6766|6768.6|6765.8|6768.9|6766.1|6768.6|6765.8|0
1615899480000|2021-03-16 12:58:00|6768.8|6766|6769.1|6766.3|6769.6|6766.8|6768.8|6766|1
1615899490000|2021-03-16 12:58:10|6769.9|6767.1|6770.9|6768.1|6770.9|6768.1|6769.9|6767.1|2
1615899500000|2021-03-16 12:58:20|6771.1|6768.3|6770.6|6767.8|6771.7|6768.9|6770.1|6767.3|2
1615899510000|2021-03-16 12:58:30|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|0
1615899520000|2021-03-16 12:58:40|6770.1|6767.3|6770.1|6767.3|6770.1|6767.3|6770.1|6767.3|0
1615899530000|2021-03-16 12:58:50|6769.9|6767.1|6770.1|6767.3|6770.1|6767.3|6769.6|6766.8|13
1615899540000|2021-03-16 12:59:00|6769.9|6767.1|6770.6|6767.8|6772.6|6769.8|6769.4|6766.6|94
1615899550000|2021-03-16 12:59:10|6771.1|6768.3|6770.6|6767.8|6771.3|6768.5|6770.6|6767.8|11
1615899560000|2021-03-16 12:59:20|6770.8|6768|6770.9|6768.1|6771.1|6768.3|6770.6|6767.8|2
1615899570000|2021-03-16 12:59:30|6770.6|6767.8|6771.9|6769.1|6771.9|6769.1|6770.6|6767.8|16
1615899580000|2021-03-16 12:59:40|6771.6|6768.8|6770.9|6768.1|6771.9|6769.1|6770.9|6768.1|21
1615899590000|2021-03-16 12:59:50|6771.1|6768.3|6769.1|6766.3|6771.9|6769.1|6768.9|6766.1|40
1615899600000|2021-03-16 13:00:00|6769.4|6766.6|6758.4|6755.6|6770.6|6767.8|6757.3|6754.5|146
1615899610000|2021-03-16 13:00:10|6758.6|6755.8|6760.1|6757.3|6760.6|6757.8|6756.9|6754.1|19
1615899620000|2021-03-16 13:00:20|6760.6|6757.8|6760.3|6757.5|6760.6|6757.8|6759.6|6756.8|12
1615899630000|2021-03-16 13:00:30|6760.6|6757.8|6759.6|6756.8|6761.3|6758.5|6759.6|6756.8|12
1615899640000|2021-03-16 13:00:40|6759.4|6756.6|6751.9|6749.1|6759.4|6756.6|6751.9|6749.1|54
1615899650000|2021-03-16 13:00:50|6752.4|6749.6|6750.1|6747.3|6752.6|6749.8|6749.9|6747.1|48
1615899660000|2021-03-16 13:01:00|6750.4|6747.6|6744.6|6741.8|6750.4|6747.6|6744.6|6741.8|276
1615899670000|2021-03-16 13:01:10|6744.4|6741.6|6736.3|6733.5|6744.8|6742|6735.8|6733|493
1615899680000|2021-03-16 13:01:20|6736.4|6733.6|6729.6|6726.8|6736.4|6733.6|6729.3|6726.5|264
1615899690000|2021-03-16 13:01:30|6729.1|6726.3|6730.3|6727.5|6730.3|6727.5|6725.3|6722.5|514
1615899700000|2021-03-16 13:01:40|6730.8|6728|6728.9|6726.1|6732.6|6729.8|6726.1|6723.3|149
1615899710000|2021-03-16 13:01:50|6728.6|6725.8|6726.6|6723.8|6728.8|6726|6725.8|6723|90
1615899720000|2021-03-16 13:02:00|6726.8|6724|6725.6|6722.8|6727.6|6724.8|6723.6|6720.8|104
1615899730000|2021-03-16 13:02:10|6725.8|6723|6724.8|6722|6725.8|6723|6723.6|6720.8|155
1615899740000|2021-03-16 13:02:20|6725.3|6722.5|6729.8|6727|6729.8|6727|6724.3|6721.5|117
1615899750000|2021-03-16 13:02:30|6729.6|6726.8|6732.1|6729.3|6733.6|6730.8|6729.6|6726.8|78
1615899760000|2021-03-16 13:02:40|6731.8|6729|6730.6|6727.8|6733.8|6731|6729.1|6726.3|58
1615899770000|2021-03-16 13:02:50|6731.1|6728.3|6725.1|6722.3|6732.3|6729.5|6725.1|6722.3|124
1615899780000|2021-03-16 13:03:00|6724.6|6721.8|6727.8|6725|6727.8|6725|6724.6|6721.8|205
1615899790000|2021-03-16 13:03:10|6728.6|6725.8|6725.8|6723|6728.6|6725.8|6725.8|6723|29
1615899800000|2021-03-16 13:03:20|6725.6|6722.8|6722.6|6719.8|6725.6|6722.8|6721.8|6719|230
1615899810000|2021-03-16 13:03:30|6721.8|6719|6723.8|6721|6724.6|6721.8|6721.6|6718.8|236
1615899820000|2021-03-16 13:03:40|6723.3|6720.5|6730.8|6728|6731.6|6728.8|6723.3|6720.5|109
1615899830000|2021-03-16 13:03:50|6731.3|6728.5|6727.1|6724.3|6731.6|6728.8|6726.8|6724|122
1615899840000|2021-03-16 13:04:00|6727.3|6724.5|6726.3|6723.5|6727.3|6724.5|6723.6|6720.8|26
1615899850000|2021-03-16 13:04:10|6726.6|6723.8|6724.8|6722|6727.1|6724.3|6724.8|6722|29
1615899860000|2021-03-16 13:04:20|6724.1|6721.3|6721.3|6718.5|6724.1|6721.3|6720.3|6717.5|148
1615899870000|2021-03-16 13:04:30|6721.1|6718.3|6717.3|6714.5|6721.3|6718.5|6716.8|6714|218
1615899880000|2021-03-16 13:04:40|6717.1|6714.3|6720.8|6718|6720.8|6718|6717.1|6714.3|112
1615899890000|2021-03-16 13:04:50|6720.3|6717.5|6723.8|6721|6724.6|6721.8|6720.1|6717.3|102
1615899900000|2021-03-16 13:05:00|6723.6|6720.8|6710.8|6708|6723.6|6720.8|6710.1|6707.3|719
1615899910000|2021-03-16 13:05:10|6711.3|6708.5|6715.6|6712.8|6715.8|6713|6711.1|6708.3|68
1615899920000|2021-03-16 13:05:20|6715.1|6712.3|6717.3|6714.5|6721.3|6718.5|6713.3|6710.5|185
1615899930000|2021-03-16 13:05:30|6717.8|6715|6721.8|6719|6721.8|6719|6713.4|6710.6|145
1615899940000|2021-03-16 13:05:40|6720.8|6718|6720.3|6717.5|6721.8|6719|6719.3|6716.5|90
1615899950000|2021-03-16 13:05:50|6720.8|6718|6717.8|6715|6720.8|6718|6715.5|6712.7|70
1615899960000|2021-03-16 13:06:00|6717.2|6714.4|6713.3|6710.5|6717.2|6714.4|6711.8|6709|67
1615899970000|2021-03-16 13:06:10|6714.1|6711.3|6712.6|6709.8|6715.8|6713|6711.9|6709.1|60
1615899980000|2021-03-16 13:06:20|6712.8|6710|6716.8|6714|6717.1|6714.3|6710.1|6707.3|70
1615899990000|2021-03-16 13:06:30|6716.6|6713.8|6716.3|6713.5|6716.6|6713.8|6715.1|6712.3|31
1615900000000|2021-03-16 13:06:40|6716.1|6713.3|6710.6|6707.8|6716.3|6713.5|6709.3|6706.5|28
1615900010000|2021-03-16 13:06:50|6710.1|6707.3|6716.5|6713.7|6716.5|6713.7|6710.1|6707.3|78
1615900020000|2021-03-16 13:07:00|6716.8|6714|6714.6|6711.8|6716.8|6714|6713.8|6711|54
1615900030000|2021-03-16 13:07:10|6714.1|6711.3|6714.6|6711.8|6715.1|6712.3|6712.3|6709.5|11
1615900040000|2021-03-16 13:07:20|6714.8|6712|6720.3|6717.5|6720.6|6717.8|6714.3|6711.5|28
1615900050000|2021-03-16 13:07:30|6721.1|6718.3|6722.3|6719.5|6722.5|6719.7|6720.6|6717.8|77
1615900060000|2021-03-16 13:07:40|6722.1|6719.3|6726|6723.2|6727.8|6725|6721.8|6719|85
1615900070000|2021-03-16 13:07:50|6725.8|6723|6724.3|6721.5|6726.5|6723.7|6724|6721.2|26
1615900080000|2021-03-16 13:08:00|6724.5|6721.7|6724.5|6721.7|6725.5|6722.7|6724|6721.2|25
1615900090000|2021-03-16 13:08:10|6724.3|6721.5|6724.3|6721.5|6724.3|6721.5|6723|6720.2|9
1615900100000|2021-03-16 13:08:20|6724|6721.2|6725|6722.2|6725.3|6722.5|6722.5|6719.7|35
1615900110000|2021-03-16 13:08:30|6725.3|6722.5|6727.5|6724.7|6727.5|6724.7|6724|6721.2|27
1615900120000|2021-03-16 13:08:40|6727.8|6725|6726|6723.2|6727.8|6725|6725.5|6722.7|14
1615900130000|2021-03-16 13:08:50|6725.8|6723|6726.1|6723.3|6726.3|6723.5|6724.5|6721.7|45
1615900140000|2021-03-16 13:09:00|6725.8|6723|6722.5|6719.7|6725.8|6723|6722.5|6719.7|138
1615900150000|2021-03-16 13:09:10|6723.1|6720.3|6720.6|6717.8|6723.5|6720.7|6719.8|6717|65
1615900160000|2021-03-16 13:09:20|6720.8|6718|6719.8|6717|6721.3|6718.5|6719.6|6716.8|16
1615900170000|2021-03-16 13:09:30|6720.1|6717.3|6718.1|6715.3|6721.3|6718.5|6716.6|6713.7|93
1615900180000|2021-03-16 13:09:40|6717.9|6715.1|6719.6|6716.8|6720.3|6717.5|6717.4|6714.6|29
1615900190000|2021-03-16 13:09:50|6719.4|6716.6|6719.9|6717.1|6720.3|6717.5|6719|6716.2|19
1615900200000|2021-03-16 13:10:00|6719.3|6716.5|6715.1|6712.3|6719.3|6716.5|6714.6|6711.8|47
1615900210000|2021-03-16 13:10:10|6714.8|6712|6715.1|6712.3|6715.3|6712.5|6713.6|6710.8|21
1615900220000|2021-03-16 13:10:20|6715.3|6712.5|6714.4|6711.6|6716.1|6713.3|6714.1|6711.3|27
1615900230000|2021-03-16 13:10:30|6714.6|6711.8|6712.9|6710.1|6715.1|6712.3|6712.6|6709.8|55
1615900240000|2021-03-16 13:10:40|6713.1|6710.3|6712.1|6709.3|6713.1|6710.3|6710.6|6707.8|73
1615900250000|2021-03-16 13:10:50|6712.8|6710|6714.3|6711.5|6714.8|6712|6712.8|6710|50
1615900260000|2021-03-16 13:11:00|6714.1|6711.3|6714.8|6712|6714.8|6712|6712.6|6709.8|86
1615900270000|2021-03-16 13:11:10|6715.1|6712.3|6721.1|6718.3|6721.1|6718.3|6715.1|6712.3|62
1615900280000|2021-03-16 13:11:20|6720.7|6717.9|6718.4|6715.6|6720.7|6717.9|6717.6|6714.8|30
1615900290000|2021-03-16 13:11:30|6718.1|6715.3|6719.6|6716.8|6720.3|6717.5|6718.1|6715.3|42
1615900300000|2021-03-16 13:11:40|6720.1|6717.3|6717.9|6715.1|6720.8|6718|6717.6|6714.8|58
1615900310000|2021-03-16 13:11:50|6717.1|6714.3|6712.4|6709.6|6717.1|6714.3|6712.4|6709.6|180
1615900320000|2021-03-16 13:12:00|6711.9|6709.1|6716.1|6713.3|6716.2|6713.4|6711.9|6709.1|43
1615900330000|2021-03-16 13:12:10|6716.2|6713.4|6714.9|6712.1|6716.4|6713.6|6714.4|6711.6|23
1615900340000|2021-03-16 13:12:20|6715.1|6712.3|6714.9|6712.1|6717.9|6715.1|6714.9|6712.1|16
1615900350000|2021-03-16 13:12:30|6715.1|6712.3|6714.9|6712.1|6715.4|6712.6|6714.1|6711.3|21
1615900360000|2021-03-16 13:12:40|6714.7|6711.9|6716.1|6713.3|6716.4|6713.6|6714.4|6711.6|25
1615900370000|2021-03-16 13:12:50|6715.8|6713|6713.6|6710.8|6715.8|6713|6713.4|6710.6|17
1615900380000|2021-03-16 13:13:00|6713.1|6710.3|6713.1|6710.3|6713.1|6710.3|6711.9|6709.1|20
1615900390000|2021-03-16 13:13:10|6712.9|6710.1|6716.1|6713.3|6716.1|6713.3|6710.6|6707.8|39
1615900400000|2021-03-16 13:13:20|6717.1|6714.3|6717.1|6714.3|6717.1|6714.3|6714.6|6711.8|1066
1615900410000|2021-03-16 13:13:30|6717.4|6714.6|6719.9|6717.1|6722.1|6719.3|6717.4|6714.6|61
1615900420000|2021-03-16 13:13:40|6720.4|6717.6|6723.9|6721.1|6724.2|6721.4|6718.1|6715.3|590
1615900430000|2021-03-16 13:13:50|6723.7|6720.9|6722.9|6720.1|6723.7|6720.9|6721.9|6719.1|22
1615900440000|2021-03-16 13:14:00|6723.1|6720.3|6725.5|6722.7|6726.4|6723.6|6723.1|6720.3|129
1615900450000|2021-03-16 13:14:10|6725.9|6723.1|6726.2|6723.4|6727.4|6724.6|6725.9|6723.1|26
1615900460000|2021-03-16 13:14:20|6725.7|6722.9|6724.4|6721.6|6725.7|6722.9|6724.2|6721.4|17
1615900470000|2021-03-16 13:14:30|6724.2|6721.4|6724.9|6722.1|6725.4|6722.6|6723.4|6720.6|203
1615900480000|2021-03-16 13:14:40|6724.4|6721.6|6724.9|6722.1|6725.4|6722.6|6723.7|6720.9|72
1615900490000|2021-03-16 13:14:50|6725.4|6722.6|6729.7|6726.9|6729.7|6726.9|6723.9|6721.1|54
1615900500000|2021-03-16 13:15:00|6729.9|6727.1|6731.6|6728.8|6734.1|6731.3|6728.7|6725.9|107
1615900510000|2021-03-16 13:15:10|6730.4|6727.6|6728.3|6725.5|6730.8|6728|6724.9|6722.1|178
1615900520000|2021-03-16 13:15:20|6729.2|6726.4|6727.9|6725.1|6731.3|6728.5|6727.9|6725.1|42
1615900530000|2021-03-16 13:15:30|6727.7|6724.9|6733.1|6730.3|6734.8|6732|6727.4|6724.6|488
1615900540000|2021-03-16 13:15:40|6732.9|6730.1|6735.3|6732.5|6735.3|6732.5|6732.6|6729.8|27
1615900550000|2021-03-16 13:15:50|6735.6|6732.8|6734.1|6731.3|6735.8|6733|6733.1|6730.3|70
1615900560000|2021-03-16 13:16:00|6734.4|6731.6|6731.9|6729.1|6735.1|6732.3|6731.6|6728.8|92
1615900570000|2021-03-16 13:16:10|6731.1|6728.3|6734.1|6731.3|6734.9|6732.1|6730.6|6727.8|23
1615900580000|2021-03-16 13:16:20|6734.4|6731.6|6736.8|6734|6738.1|6735.3|6734.4|6731.6|63
1615900590000|2021-03-16 13:16:30|6737.4|6734.6|6739.1|6736.3|6740.4|6737.6|6734.8|6732|76
1615900600000|2021-03-16 13:16:40|6738.4|6735.6|6735.9|6733.1|6739.1|6736.3|6735.9|6733.1|48
1615900610000|2021-03-16 13:16:50|6733.9|6731.1|6734.3|6731.5|6734.3|6731.5|6730.4|6727.6|260
1615900620000|2021-03-16 13:17:00|6735.1|6732.3|6732.3|6729.5|6735.1|6732.3|6731.3|6728.5|42
1615900630000|2021-03-16 13:17:10|6732.6|6729.8|6733.6|6730.8|6735.3|6732.5|6732.6|6729.8|26
1615900640000|2021-03-16 13:17:20|6733.3|6730.5|6734.6|6731.8|6735.6|6732.8|6733.1|6730.3|35
1615900650000|2021-03-16 13:17:30|6734.4|6731.6|6735|6732.2|6735.8|6733|6734.1|6731.3|36
1615900660000|2021-03-16 13:17:40|6735.3|6732.5|6733.8|6731|6736.1|6733.3|6733.6|6730.8|31
1615900670000|2021-03-16 13:17:50|6734.1|6731.3|6735.1|6732.3|6736.1|6733.3|6734.1|6731.3|10
1615900680000|2021-03-16 13:18:00|6735.3|6732.5|6740.3|6737.5|6740.6|6737.8|6735.3|6732.5|79
1615900690000|2021-03-16 13:18:10|6741.2|6738.4|6745|6742.2|6745.5|6742.7|6741.2|6738.4|594
1615900700000|2021-03-16 13:18:20|6745.2|6742.4|6746.5|6743.7|6747.5|6744.7|6744.5|6741.7|85
1615900710000|2021-03-16 13:18:30|6746.8|6744|6744.5|6741.7|6746.8|6744|6743.3|6740.5|100
1615900720000|2021-03-16 13:18:40|6744.7|6741.9|6744.5|6741.7|6745.5|6742.7|6743.5|6740.7|53
1615900730000|2021-03-16 13:18:50|6744.7|6741.9|6743.3|6740.5|6744.7|6741.9|6743.3|6740.5|17
1615900740000|2021-03-16 13:19:00|6743.5|6740.7|6744.7|6741.9|6747.2|6744.4|6743.3|6740.5|69
1615900750000|2021-03-16 13:19:10|6745.5|6742.7|6745.3|6742.5|6746.8|6744|6745.3|6742.5|16
1615900760000|2021-03-16 13:19:20|6745.5|6742.7|6743.3|6740.5|6745.5|6742.7|6743.3|6740.5|14
1615900770000|2021-03-16 13:19:30|6742.7|6739.9|6744|6741.2|6744.5|6741.7|6741.7|6738.9|18
1615900780000|2021-03-16 13:19:40|6743.7|6740.9|6743.3|6740.5|6743.7|6740.9|6741.5|6738.7|39
1615900790000|2021-03-16 13:19:50|6743.5|6740.7|6743.3|6740.5|6743.5|6740.7|6742.5|6739.7|12
1615900800000|2021-03-16 13:20:00|6743|6740.2|6745.3|6742.5|6746.5|6743.7|6742.2|6739.4|54
1615900810000|2021-03-16 13:20:10|6744.8|6742|6744.3|6741.5|6744.8|6742|6743.3|6740.5|65
1615900820000|2021-03-16 13:20:20|6743.8|6741|6744.5|6741.7|6744.6|6741.8|6742.3|6739.5|72
1615900830000|2021-03-16 13:20:30|6744.8|6742|6745.5|6742.7|6746.1|6743.3|6744.5|6741.7|45
1615900840000|2021-03-16 13:20:40|6746.2|6743.4|6745.3|6742.5|6748.5|6745.7|6744.8|6742|84
1615900850000|2021-03-16 13:20:50|6745|6742.2|6745.1|6742.3|6746.8|6744|6744.5|6741.7|23
1615900860000|2021-03-16 13:21:00|6744.8|6742|6745.8|6743|6745.8|6743|6744.8|6742|5
1615900870000|2021-03-16 13:21:10|6745.3|6742.5|6745.5|6742.7|6745.5|6742.7|6744.8|6742|9
1615900880000|2021-03-16 13:21:20|6745.3|6742.5|6744.8|6742|6746.3|6743.5|6744.8|6742|7
1615900890000|2021-03-16 13:21:30|6744.3|6741.5|6745.3|6742.5|6745.8|6743|6743.8|6741|18
1615900900000|2021-03-16 13:21:40|6745.5|6742.7|6746.5|6743.7|6746.8|6744|6745.5|6742.7|13
1615900910000|2021-03-16 13:21:50|6746.3|6743.5|6744.5|6741.7|6747|6744.2|6744.3|6741.5|22
1615900920000|2021-03-16 13:22:00|6744.8|6742|6746.5|6743.7|6746.8|6744|6744.8|6742|17
1615900930000|2021-03-16 13:22:10|6747|6744.2|6747.1|6744.3|6747.8|6745|6746.8|6744|66
1615900940000|2021-03-16 13:22:20|6746.2|6743.4|6746.8|6744|6747.8|6745|6745.8|6743|50
1615900950000|2021-03-16 13:22:30|6747.2|6744.4|6750.3|6747.5|6750.8|6748|6747.2|6744.4|27
1615900960000|2021-03-16 13:22:40|6750.8|6748|6750.5|6747.7|6753|6750.2|6750.3|6747.5|84
1615900970000|2021-03-16 13:22:50|6750.3|6747.5|6753.3|6750.5|6753.3|6750.5|6750.2|6747.4|70
1615900980000|2021-03-16 13:23:00|6753|6750.2|6754.5|6751.7|6755.7|6752.9|6753|6750.2|44
1615900990000|2021-03-16 13:23:10|6754.7|6751.9|6752.5|6749.7|6754.7|6751.9|6750.8|6748|44
1615901000000|2021-03-16 13:23:20|6752.7|6749.9|6754.5|6751.7|6755|6752.2|6752.5|6749.7|110
1615901010000|2021-03-16 13:23:30|6753.3|6750.5|6750.7|6747.9|6753.5|6750.7|6750.5|6747.7|29
1615901020000|2021-03-16 13:23:40|6750.3|6747.5|6751|6748.2|6751.7|6748.9|6749.5|6746.7|34
1615901030000|2021-03-16 13:23:50|6750.7|6747.9|6750.7|6747.9|6752|6749.2|6750.5|6747.7|6
1615901040000|2021-03-16 13:24:00|6750.5|6747.7|6753|6750.2|6754.2|6751.4|6750.5|6747.7|19
1615901050000|2021-03-16 13:24:10|6753.2|6750.4|6752|6749.2|6754.2|6751.4|6752|6749.2|14
1615901060000|2021-03-16 13:24:20|6751.8|6749|6746|6743.2|6751.8|6749|6745.7|6742.9|249
1615901070000|2021-03-16 13:24:30|6746.5|6743.7|6745.3|6742.5|6747.5|6744.7|6744.8|6742|7
1615901080000|2021-03-16 13:24:40|6744.5|6741.7|6749.5|6746.7|6749.5|6746.7|6744.5|6741.7|83
1615901090000|2021-03-16 13:24:50|6749.7|6746.9|6749.5|6746.7|6750.5|6747.7|6749.5|6746.7|17
1615901100000|2021-03-16 13:25:00|6749.7|6746.9|6752.2|6749.4|6752.2|6749.4|6749.5|6746.7|18
1615901110000|2021-03-16 13:25:10|6753|6750.2|6755.5|6752.7|6755.7|6752.9|6753|6750.2|32
1615901120000|2021-03-16 13:25:20|6754.5|6751.7|6753.5|6750.7|6754.5|6751.7|6753.5|6750.7|6
1615901130000|2021-03-16 13:25:30|6753.1|6750.3|6753.3|6750.5|6753.7|6750.9|6752.5|6749.7|27
1615901140000|2021-03-16 13:25:40|6753.5|6750.7|6756.1|6753.3|6756.8|6754|6753.5|6750.7|20
1615901150000|2021-03-16 13:25:50|6755.5|6752.7|6755.1|6752.3|6756|6753.2|6754.8|6752|17
1615901160000|2021-03-16 13:26:00|6754.5|6751.7|6753.8|6751|6755.3|6752.5|6753.3|6750.5|39
1615901170000|2021-03-16 13:26:10|6753.5|6750.7|6752.8|6750|6754|6751.2|6751.8|6749|34
1615901180000|2021-03-16 13:26:20|6753|6750.2|6751.8|6749|6754|6751.2|6751.8|6749|10
1615901190000|2021-03-16 13:26:30|6752|6749.2|6754.3|6751.5|6754.8|6752|6752|6749.2|72
1615901200000|2021-03-16 13:26:40|6754|6751.2|6754.8|6752|6754.8|6752|6752.8|6750|48
1615901210000|2021-03-16 13:26:50|6754.5|6751.7|6751.8|6749|6754.5|6751.7|6750.3|6747.5|76
1615901220000|2021-03-16 13:27:00|6752.3|6749.5|6749.8|6747|6752.3|6749.5|6748.8|6746|56
1615901230000|2021-03-16 13:27:10|6750.6|6747.8|6750|6747.2|6752|6749.2|6750|6747.2|68
1615901240000|2021-03-16 13:27:20|6749.8|6747|6749.2|6746.4|6750|6747.2|6748.7|6745.9|15
1615901250000|2021-03-16 13:27:30|6749.5|6746.7|6749.8|6747|6750.5|6747.7|6749.5|6746.7|6
1615901260000|2021-03-16 13:27:40|6749.5|6746.7|6748.5|6745.7|6749.5|6746.7|6747.8|6745|11
1615901270000|2021-03-16 13:27:50|6749|6746.2|6748.5|6745.7|6749.3|6746.5|6748.3|6745.5|15
1615901280000|2021-03-16 13:28:00|6749.5|6746.7|6750.5|6747.7|6750.8|6748|6749.2|6746.4|43
1615901290000|2021-03-16 13:28:10|6750.8|6748|6749.5|6746.7|6750.8|6748|6749.3|6746.5|13
1615901300000|2021-03-16 13:28:20|6749.3|6746.5|6749.8|6747|6750.5|6747.7|6749.3|6746.5|7
1615901310000|2021-03-16 13:28:30|6750.2|6747.4|6753|6750.2|6753.5|6750.7|6750.2|6747.4|23
1615901320000|2021-03-16 13:28:40|6753.2|6750.4|6754.8|6752|6755.2|6752.4|6753|6750.2|8
1615901330000|2021-03-16 13:28:50|6755|6752.2|6756.5|6753.7|6756.5|6753.7|6754.5|6751.7|10
1615901340000|2021-03-16 13:29:00|6756.8|6754|6755.5|6752.7|6757.5|6754.7|6755.5|6752.7|24
1615901350000|2021-03-16 13:29:10|6755|6752.2|6759.2|6756.4|6759.2|6756.4|6754.8|6752|42
1615901360000|2021-03-16 13:29:20|6760|6757.2|6760.8|6758|6761|6758.2|6759|6756.2|24
1615901370000|2021-03-16 13:29:30|6760.2|6757.4|6756.8|6754|6760.2|6757.4|6756.8|6754|18
1615901380000|2021-03-16 13:29:40|6756.5|6753.7|6756.1|6753.3|6757.2|6754.4|6755.3|6752.5|8
1615901390000|2021-03-16 13:29:50|6755.3|6752.5|6754.3|6751.5|6755.5|6752.7|6754.3|6751.5|10
1615901400000|2021-03-16 13:30:00|6754.1|6751.3|6754.8|6752|6755|6752.2|6753.3|6750.5|34
1615901410000|2021-03-16 13:30:10|6754.6|6751.8|6752.5|6749.7|6754.6|6751.8|6750.8|6748|27
1615901420000|2021-03-16 13:30:20|6752.8|6750|6758.8|6756|6759.5|6756.7|6752.8|6750|50
1615901430000|2021-03-16 13:30:30|6758.3|6755.5|6760|6757.2|6760.2|6757.4|6757.3|6754.5|13
1615901440000|2021-03-16 13:30:40|6759.8|6757|6756.5|6753.7|6759.8|6757|6756.3|6753.5|31
1615901450000|2021-03-16 13:30:50|6756|6753.2|6755.7|6752.9|6756.5|6753.7|6753.8|6751|24
1615901460000|2021-03-16 13:31:00|6756|6753.2|6758.2|6755.4|6759|6756.2|6755.2|6752.4|62
1615901470000|2021-03-16 13:31:10|6758.5|6755.7|6755.2|6752.4|6759.5|6756.7|6755.2|6752.4|61
1615901480000|2021-03-16 13:31:20|6755.5|6752.7|6758.5|6755.7|6758.5|6755.7|6755|6752.2|55
1615901490000|2021-03-16 13:31:30|6757.9|6755.1|6753|6750.2|6757.9|6755.1|6752.2|6749.4|189
1615901500000|2021-03-16 13:31:40|6752.5|6749.7|6753|6750.2|6754.2|6751.4|6750.8|6748|255
1615901510000|2021-03-16 13:31:50|6752.7|6749.9|6757.2|6754.4|6757.2|6754.4|6752.7|6749.9|91
1615901520000|2021-03-16 13:32:00|6757.5|6754.7|6759.2|6756.4|6759.5|6756.7|6756.9|6754.1|92
1615901530000|2021-03-16 13:32:10|6759.5|6756.7|6758.5|6755.7|6760|6757.2|6757.5|6754.7|154
1615901540000|2021-03-16 13:32:20|6758.2|6755.4|6756.2|6753.4|6758.5|6755.7|6755.8|6753|38
1615901550000|2021-03-16 13:32:30|6756.5|6753.7|6758.2|6755.4|6759|6756.2|6756|6753.2|83
1615901560000|2021-03-16 13:32:40|6758.3|6755.5|6757|6754.2|6758.5|6755.7|6757|6754.2|78
1615901570000|2021-03-16 13:32:50|6756.8|6754|6757|6754.2|6757.8|6755|6756.3|6753.5|163
1615901580000|2021-03-16 13:33:00|6756.8|6754|6757.5|6754.7|6758.3|6755.5|6756.5|6753.7|32
1615901590000|2021-03-16 13:33:10|6757.3|6754.5|6756.8|6754|6757.3|6754.5|6755.8|6753|21
1615901600000|2021-03-16 13:33:20|6757|6754.2|6759.5|6756.7|6759.5|6756.7|6757|6754.2|112
1615901610000|2021-03-16 13:33:30|6759.2|6756.4|6759.5|6756.7|6759.5|6756.7|6758.5|6755.7|19
1615901620000|2021-03-16 13:33:40|6759|6756.2|6757.5|6754.7|6759.5|6756.7|6757.5|6754.7|24
1615901630000|2021-03-16 13:33:50|6757.3|6754.5|6755.5|6752.7|6757.5|6754.7|6754.8|6752|33
1615901640000|2021-03-16 13:34:00|6755.3|6752.5|6754|6751.2|6756.2|6753.4|6754|6751.2|42
1615901650000|2021-03-16 13:34:10|6753.6|6750.8|6753|6750.2|6754|6751.2|6752.2|6749.4|83
1615901660000|2021-03-16 13:34:20|6752.8|6750|6753.5|6750.7|6754|6751.2|6750.8|6748|28
1615901670000|2021-03-16 13:34:30|6753.8|6751|6755.5|6752.7|6755.5|6752.7|6753.8|6751|14
1615901680000|2021-03-16 13:34:40|6755|6752.2|6755.5|6752.7|6756.5|6753.7|6754.5|6751.7|25
1615901690000|2021-03-16 13:34:50|6754.5|6751.7|6756.2|6753.4|6756.2|6753.4|6754.2|6751.4|61
1615901700000|2021-03-16 13:35:00|6756|6753.2|6755.3|6752.5|6758.2|6755.4|6754.8|6752|32
1615901710000|2021-03-16 13:35:10|6755.5|6752.7|6756|6753.2|6756.5|6753.7|6754.7|6751.9|7
1615901720000|2021-03-16 13:35:20|6756.5|6753.7|6754.5|6751.7|6757.5|6754.7|6752.8|6750|54
1615901730000|2021-03-16 13:35:30|6754.3|6751.5|6755|6752.2|6755.5|6752.7|6753.8|6751|11
1615901740000|2021-03-16 13:35:40|6755.2|6752.4|6756.5|6753.7|6756.8|6754|6755.2|6752.4|11
1615901750000|2021-03-16 13:35:50|6756.7|6753.9|6758.1|6755.3|6759.8|6757|6756.7|6753.9|61
1615901760000|2021-03-16 13:36:00|6757.5|6754.7|6758.5|6755.7|6758.5|6755.7|6756.5|6753.7|51
1615901770000|2021-03-16 13:36:10|6758.3|6755.5|6762.8|6760|6764.6|6761.8|6758|6755.2|175
1615901780000|2021-03-16 13:36:20|6762.3|6759.5|6764.5|6761.7|6764.5|6761.7|6762.3|6759.5|12
1615901790000|2021-03-16 13:36:30|6764.8|6762|6765.2|6762.4|6766.2|6763.4|6764.8|6762|179
1615901800000|2021-03-16 13:36:40|6765|6762.2|6765.5|6762.7|6766.2|6763.4|6764.2|6761.4|127
1615901810000|2021-03-16 13:36:50|6765.7|6762.9|6765.5|6762.7|6765.7|6762.9|6764.5|6761.7|20
1615901820000|2021-03-16 13:37:00|6766|6763.2|6772.5|6769.7|6773.2|6770.4|6766|6763.2|285
1615901830000|2021-03-16 13:37:10|6771.4|6768.6|6772.5|6769.7|6773|6770.2|6769.5|6766.7|118
1615901840000|2021-03-16 13:37:20|6772.2|6769.4|6771.2|6768.4|6774.2|6771.4|6771|6768.2|187
1615901850000|2021-03-16 13:37:30|6770.7|6767.9|6769.7|6766.9|6771.2|6768.4|6769.7|6766.9|65
1615901860000|2021-03-16 13:37:40|6770|6767.2|6772.5|6769.7|6772.7|6769.9|6770|6767.2|139
1615901870000|2021-03-16 13:37:50|6772.2|6769.4|6768.9|6766.1|6772.2|6769.4|6767|6764.2|1009
1615901880000|2021-03-16 13:38:00|6768.2|6765.4|6769.6|6766.8|6770.9|6768.1|6767.6|6764.8|78
1615901890000|2021-03-16 13:38:10|6769.7|6766.9|6770.4|6767.6|6771.2|6768.4|6769.4|6766.6|20
1615901900000|2021-03-16 13:38:20|6769.9|6767.1|6769.4|6766.6|6771.1|6768.3|6769.1|6766.3|67
1615901910000|2021-03-16 13:38:30|6769.1|6766.3|6770.9|6768.1|6770.9|6768.1|6768.9|6766.1|71
1615901920000|2021-03-16 13:38:40|6771.2|6768.4|6770.6|6767.8|6772.6|6769.8|6770.2|6767.4|153
1615901930000|2021-03-16 13:38:50|6770.4|6767.6|6770.9|6768.1|6770.9|6768.1|6770.2|6767.4|17
1615901940000|2021-03-16 13:39:00|6771.1|6768.3|6773.9|6771.1|6776.5|6773.7|6771.1|6768.3|54
1615901950000|2021-03-16 13:39:10|6774.1|6771.3|6774.9|6772.1|6775.1|6772.3|6772.4|6769.6|146
1615901960000|2021-03-16 13:39:20|6775.2|6772.4|6773.4|6770.6|6775.6|6772.8|6773.3|6770.5|59
1615901970000|2021-03-16 13:39:30|6773.6|6770.8|6773.9|6771.1|6773.9|6771.1|6773.4|6770.6|7
1615901980000|2021-03-16 13:39:40|6773.6|6770.8|6771.9|6769.1|6773.6|6770.8|6771.9|6769.1|31
1615901990000|2021-03-16 13:39:50|6772.1|6769.3|6772.1|6769.3|6773.3|6770.5|6771.6|6768.8|58
1615902000000|2021-03-16 13:40:00|6772.3|6769.5|6772.6|6769.8|6773.6|6770.8|6771.9|6769.1|68
1615902010000|2021-03-16 13:40:10|6772.4|6769.6|6774.2|6771.4|6775.6|6772.8|6772.1|6769.3|71
1615902020000|2021-03-16 13:40:20|6774.1|6771.3|6776.4|6773.6|6776.6|6773.8|6773.6|6770.8|134
1615902030000|2021-03-16 13:40:30|6776.6|6773.8|6778.1|6775.3|6778.1|6775.3|6775.6|6772.8|170
1615902040000|2021-03-16 13:40:40|6777.6|6774.8|6779.2|6776.4|6779.2|6776.4|6777.6|6774.8|30
1615902050000|2021-03-16 13:40:50|6779.1|6776.3|6778.6|6775.8|6779.6|6776.8|6778.6|6775.8|77
1615902060000|2021-03-16 13:41:00|6777.6|6774.8|6778.1|6775.3|6779.1|6776.3|6777.6|6774.8|117
1615902070000|2021-03-16 13:41:10|6778.4|6775.6|6778.6|6775.8|6778.9|6776.1|6778.4|6775.6|10
1615902080000|2021-03-16 13:41:20|6779.6|6776.8|6781.4|6778.6|6781.6|6778.8|6779.6|6776.8|69
1615902090000|2021-03-16 13:41:30|6781.1|6778.3|6779.6|6776.8|6781.6|6778.8|6779.3|6776.5|247
1615902100000|2021-03-16 13:41:40|6778.6|6775.8|6778.6|6775.8|6779.6|6776.8|6777.9|6775.1|83
1615902110000|2021-03-16 13:41:50|6779.2|6776.4|6779.6|6776.8|6780.6|6777.8|6778.9|6776.1|35
1615902120000|2021-03-16 13:42:00|6778.9|6776.1|6779.9|6777.1|6780.6|6777.8|6778.6|6775.8|198
1615902130000|2021-03-16 13:42:10|6779.6|6776.8|6779.6|6776.8|6780.6|6777.8|6779.6|6776.8|20
1615902140000|2021-03-16 13:42:20|6779.9|6777.1|6780.6|6777.8|6781.4|6778.6|6779.9|6777.1|60
1615902150000|2021-03-16 13:42:30|6780.9|6778.1|6783.3|6780.5|6785.6|6782.8|6780.4|6777.6|165
1615902160000|2021-03-16 13:42:40|6783.1|6780.3|6784.8|6782|6785.6|6782.8|6783.1|6780.3|179
1615902170000|2021-03-16 13:42:50|6785.3|6782.5|6783.1|6780.3|6785.6|6782.8|6783.1|6780.3|123
1615902180000|2021-03-16 13:43:00|6782.8|6780|6784.3|6781.5|6784.3|6781.5|6782.8|6780|46
1615902190000|2021-03-16 13:43:10|6784.8|6782|6784.8|6782|6787.3|6784.5|6784.6|6781.8|80
1615902200000|2021-03-16 13:43:20|6784.6|6781.8|6784.6|6781.8|6785.3|6782.5|6783.8|6781|33
1615902210000|2021-03-16 13:43:30|6785.2|6782.4|6785.8|6783|6786.3|6783.5|6785.2|6782.4|40
1615902220000|2021-03-16 13:43:40|6785.6|6782.8|6784.4|6781.6|6786.3|6783.5|6784|6781.2|150
1615902230000|2021-03-16 13:43:50|6783.9|6781.1|6780.3|6777.5|6783.9|6781.1|6780.3|6777.5|28
1615902240000|2021-03-16 13:44:00|6780.6|6777.8|6778.6|6775.8|6780.6|6777.8|6777.6|6774.8|36
1615902250000|2021-03-16 13:44:10|6777.8|6775|6777.1|6774.3|6778.3|6775.5|6775.8|6773|45
1615902260000|2021-03-16 13:44:20|6777.3|6774.5|6776.3|6773.5|6778.1|6775.3|6775.6|6772.8|39
1615902270000|2021-03-16 13:44:30|6776.6|6773.8|6776.3|6773.5|6777.6|6774.8|6775.6|6772.8|53
1615902280000|2021-03-16 13:44:40|6776.6|6773.8|6775.6|6772.8|6776.6|6773.8|6774.6|6771.8|29
1615902290000|2021-03-16 13:44:50|6775.9|6773.1|6775.2|6772.4|6776.6|6773.8|6775.2|6772.4|57
1615902300000|2021-03-16 13:45:00|6774.9|6772.1|6775.2|6772.4|6775.9|6773.1|6774.4|6771.6|23
1615902310000|2021-03-16 13:45:10|6775.6|6772.8|6775.4|6772.6|6775.6|6772.8|6774.9|6772.1|77
1615902320000|2021-03-16 13:45:20|6775.9|6773.1|6777.6|6774.8|6778.2|6775.4|6775.4|6772.6|48
1615902330000|2021-03-16 13:45:30|6778.1|6775.3|6777.7|6774.9|6779.6|6776.8|6777.1|6774.3|22
1615902340000|2021-03-16 13:45:40|6777.6|6774.8|6777.4|6774.6|6779.6|6776.8|6776.7|6773.9|10
1615902350000|2021-03-16 13:45:50|6777.2|6774.4|6777.4|6774.6|6777.6|6774.8|6777.2|6774.4|4
1615902360000|2021-03-16 13:46:00|6778.2|6775.4|6777.9|6775.1|6778.4|6775.6|6777.9|6775.1|7
1615902370000|2021-03-16 13:46:10|6777.6|6774.8|6776.4|6773.6|6777.6|6774.8|6775.6|6772.8|12
1615902380000|2021-03-16 13:46:20|6776.2|6773.4|6772.6|6769.8|6776.2|6773.4|6771.4|6768.6|64
1615902390000|2021-03-16 13:46:30|6772.4|6769.6|6771.1|6768.3|6772.4|6769.6|6769.9|6767.1|16
1615902400000|2021-03-16 13:46:40|6771.4|6768.6|6771.2|6768.4|6771.6|6768.8|6770.9|6768.1|95
1615902410000|2021-03-16 13:46:50|6771.4|6768.6|6769.6|6766.8|6772.4|6769.6|6768.9|6766.1|30
1615902420000|2021-03-16 13:47:00|6769.9|6767.1|6767.9|6765.1|6770.1|6767.3|6766.6|6763.8|166
1615902430000|2021-03-16 13:47:10|6767.4|6764.6|6766.6|6763.8|6768.1|6765.3|6766.4|6763.6|81
1615902440000|2021-03-16 13:47:20|6767.1|6764.3|6764.9|6762.1|6767.6|6764.8|6764.9|6762.1|46
1615902450000|2021-03-16 13:47:30|6764.8|6762|6766.2|6763.4|6767.9|6765.1|6764.8|6762|53
1615902460000|2021-03-16 13:47:40|6765.9|6763.1|6765.4|6762.6|6767.6|6764.8|6764.6|6761.8|24
1615902470000|2021-03-16 13:47:50|6764.9|6762.1|6766.6|6763.8|6766.6|6763.8|6764.4|6761.6|30
1615902480000|2021-03-16 13:48:00|6766.9|6764.1|6766.6|6763.8|6768.1|6765.3|6766.6|6763.8|80
1615902490000|2021-03-16 13:48:10|6765.9|6763.1|6765.9|6763.1|6767.6|6764.8|6765.9|6763.1|32
1615902500000|2021-03-16 13:48:20|6766.1|6763.3|6765.9|6763.1|6767.1|6764.3|6765.9|6763.1|13
1615902510000|2021-03-16 13:48:30|6766.2|6763.4|6766.6|6763.8|6767.6|6764.8|6766.2|6763.4|6
1615902520000|2021-03-16 13:48:40|6765.9|6763.1|6765.6|6762.8|6765.9|6763.1|6765.1|6762.3|20
1615902530000|2021-03-16 13:48:50|6764.9|6762.1|6763.6|6760.8|6764.9|6762.1|6763.3|6760.5|25
1615902540000|2021-03-16 13:49:00|6763.9|6761.1|6764.6|6761.8|6766.9|6764.1|6763.9|6761.1|50
1615902550000|2021-03-16 13:49:10|6764.4|6761.6|6759.6|6756.8|6764.6|6761.8|6759.2|6756.4|29
1615902560000|2021-03-16 13:49:20|6759.9|6757.1|6753.7|6750.9|6759.9|6757.1|6750.4|6747.6|248
1615902570000|2021-03-16 13:49:30|6753.4|6750.6|6750.6|6747.8|6753.4|6750.6|6749.6|6746.8|225
1615902580000|2021-03-16 13:49:40|6750.9|6748.1|6751.9|6749.1|6752.2|6749.4|6750.9|6748.1|50
1615902590000|2021-03-16 13:49:50|6752.2|6749.4|6753.9|6751.1|6754.6|6751.8|6752.1|6749.3|106
1615902600000|2021-03-16 13:50:00|6753.7|6750.9|6753.7|6750.9|6755.4|6752.6|6751.7|6748.9|102
1615902610000|2021-03-16 13:50:10|6753.9|6751.1|6758.2|6755.4|6759.4|6756.6|6753.9|6751.1|145
1615902620000|2021-03-16 13:50:20|6757.7|6754.9|6758.9|6756.1|6759.7|6756.9|6755.7|6752.9|42
1615902630000|2021-03-16 13:50:30|6759.2|6756.4|6760.2|6757.4|6760.7|6757.9|6758.4|6755.6|78
1615902640000|2021-03-16 13:50:40|6760.7|6757.9|6759.2|6756.4|6760.7|6757.9|6757.9|6755.1|59
1615902650000|2021-03-16 13:50:50|6759.4|6756.6|6759.9|6757.1|6760.2|6757.4|6759.2|6756.4|60
1615902660000|2021-03-16 13:51:00|6760.4|6757.6|6764.5|6761.7|6765.9|6763.1|6760.4|6757.6|164
1615902670000|2021-03-16 13:51:10|6764.2|6761.4|6765.4|6762.6|6765.4|6762.6|6763.7|6760.9|18
1615902680000|2021-03-16 13:51:20|6765.2|6762.4|6766.4|6763.6|6767.9|6765.1|6764.4|6761.6|99
1615902690000|2021-03-16 13:51:30|6766|6763.2|6762.9|6760.1|6766|6763.2|6761.9|6759.1|67
1615902700000|2021-03-16 13:51:40|6762.5|6759.7|6760.7|6757.9|6762.9|6760.1|6760.7|6757.9|98
1615902710000|2021-03-16 13:51:50|6760.9|6758.1|6757.2|6754.4|6761.2|6758.4|6757.2|6754.4|40
1615902720000|2021-03-16 13:52:00|6756.7|6753.9|6752.4|6749.6|6757.6|6754.8|6752.2|6749.4|100
1615902730000|2021-03-16 13:52:10|6752.6|6749.8|6746.9|6744.1|6752.6|6749.8|6746.9|6744.1|51
1615902740000|2021-03-16 13:52:20|6747.2|6744.4|6748.6|6745.8|6749.9|6747.1|6747.2|6744.4|20
1615902750000|2021-03-16 13:52:30|6748.9|6746.1|6751.1|6748.3|6751.4|6748.6|6748.2|6745.4|41
1615902760000|2021-03-16 13:52:40|6750.9|6748.1|6747.9|6745.1|6750.9|6748.1|6747.7|6744.9|37
1615902770000|2021-03-16 13:52:50|6747.7|6744.9|6748.4|6745.6|6748.6|6745.8|6746.9|6744.1|8
1615902780000|2021-03-16 13:53:00|6748.6|6745.8|6744.6|6741.8|6748.6|6745.8|6743.9|6741.1|47
1615902790000|2021-03-16 13:53:10|6744.4|6741.6|6748.4|6745.6|6748.4|6745.6|6744.4|6741.6|37
1615902800000|2021-03-16 13:53:20|6748.6|6745.8|6747.4|6744.6|6748.9|6746.1|6745.9|6743.1|273
1615902810000|2021-03-16 13:53:30|6747.2|6744.4|6746.1|6743.3|6747.6|6744.8|6745.9|6743.1|30
1615902820000|2021-03-16 13:53:40|6745.9|6743.1|6748.1|6745.3|6748.1|6745.3|6745.9|6743.1|15
1615902830000|2021-03-16 13:53:50|6748.2|6745.4|6747.2|6744.4|6748.2|6745.4|6747.2|6744.4|4
1615902840000|2021-03-16 13:54:00|6747.4|6744.6|6747.2|6744.4|6747.6|6744.8|6747.2|6744.4|22
1615902850000|2021-03-16 13:54:10|6746.2|6743.4|6744.9|6742.1|6746.2|6743.4|6742.9|6740.1|132
1615902860000|2021-03-16 13:54:20|6745.3|6742.5|6744.9|6742.1|6746.9|6744.1|6744.2|6741.4|63
1615902870000|2021-03-16 13:54:30|6745.1|6742.3|6747.4|6744.6|6747.4|6744.6|6745.1|6742.3|75
1615902880000|2021-03-16 13:54:40|6746.9|6744.1|6747.4|6744.6|6747.6|6744.8|6746.2|6743.4|11
1615902890000|2021-03-16 13:54:50|6746.4|6743.6|6747.4|6744.6|6747.4|6744.6|6746.4|6743.6|9
1615902900000|2021-03-16 13:55:00|6747.2|6744.4|6747.6|6744.8|6748.9|6746.1|6747|6744.2|39
1615902910000|2021-03-16 13:55:10|6747.9|6745.1|6747.9|6745.1|6748.9|6746.1|6747.2|6744.4|23
1615902920000|2021-03-16 13:55:20|6748.2|6745.4|6753.9|6751.1|6753.9|6751.1|6747.2|6744.4|93
1615902930000|2021-03-16 13:55:30|6753.7|6750.9|6752.2|6749.4|6753.7|6750.9|6750.6|6747.8|34
1615902940000|2021-03-16 13:55:40|6752.4|6749.6|6754.9|6752.1|6754.9|6752.1|6752.4|6749.6|21
1615902950000|2021-03-16 13:55:50|6755.3|6752.5|6756.4|6753.6|6756.9|6754.1|6755.3|6752.5|34
1615902960000|2021-03-16 13:56:00|6755.9|6753.1|6763.1|6760.3|6763.1|6760.3|6755.9|6753.1|288
1615902970000|2021-03-16 13:56:10|6762.9|6760.1|6763.2|6760.4|6767.6|6764.8|6762.6|6759.8|113
1615902980000|2021-03-16 13:56:20|6762.7|6759.9|6764.2|6761.4|6764.4|6761.6|6762.2|6759.4|23
1615902990000|2021-03-16 13:56:30|6764.6|6761.8|6765.2|6762.4|6766.4|6763.6|6764.4|6761.6|27
1615903000000|2021-03-16 13:56:40|6765|6762.2|6761.7|6758.9|6765|6762.2|6761.7|6758.9|21
1615903010000|2021-03-16 13:56:50|6761.9|6759.1|6761.2|6758.4|6761.9|6759.1|6759.9|6757.1|13
1615903020000|2021-03-16 13:57:00|6761.4|6758.6|6754.2|6751.4|6761.4|6758.6|6754.2|6751.4|35
1615903030000|2021-03-16 13:57:10|6753.9|6751.1|6756.2|6753.4|6757.1|6754.3|6753.4|6750.6|36
1615903040000|2021-03-16 13:57:20|6755.9|6753.1|6758.2|6755.4|6758.2|6755.4|6755.7|6752.9|47
1615903050000|2021-03-16 13:57:30|6757.7|6754.9|6757.9|6755.1|6758.2|6755.4|6755.7|6752.9|16
1615903060000|2021-03-16 13:57:40|6757.7|6754.9|6757.2|6754.4|6758|6755.2|6756.2|6753.4|666
1615903070000|2021-03-16 13:57:50|6756.7|6753.9|6759.5|6756.7|6760|6757.2|6756.5|6753.7|27
1615903080000|2021-03-16 13:58:00|6759.2|6756.4|6759.8|6757|6759.8|6757|6758.8|6756|21
1615903090000|2021-03-16 13:58:10|6759.3|6756.5|6761.8|6759|6763|6760.2|6759.1|6756.3|193
1615903100000|2021-03-16 13:58:20|6761.5|6758.7|6761.3|6758.5|6761.8|6759|6760.8|6758|16
1615903110000|2021-03-16 13:58:30|6761.5|6758.7|6761.8|6759|6762.5|6759.7|6761.5|6758.7|10
1615903120000|2021-03-16 13:58:40|6762|6759.2|6761.8|6759|6762.8|6760|6761.8|6759|2
1615903130000|2021-03-16 13:58:50|6762.5|6759.7|6759.3|6756.5|6762.8|6760|6759.3|6756.5|14
1615903140000|2021-03-16 13:59:00|6759.1|6756.3|6755.3|6752.5|6759.1|6756.3|6755.3|6752.5|85
1615903150000|2021-03-16 13:59:10|6755.1|6752.3|6755.3|6752.5|6755.8|6753|6754|6751.2|5
1615903160000|2021-03-16 13:59:20|6754.8|6752|6753.3|6750.5|6755.5|6752.7|6753.3|6750.5|62
1615903170000|2021-03-16 13:59:30|6753.5|6750.7|6754.8|6752|6756|6753.2|6753.5|6750.7|90
1615903180000|2021-03-16 13:59:40|6755|6752.2|6752.5|6749.7|6755|6752.2|6752|6749.2|44
1615903190000|2021-03-16 13:59:50|6752.3|6749.5|6749|6746.2|6752.3|6749.5|6749|6746.2|8
1615903200000|2021-03-16 14:00:00|6748.5|6745.7|6750|6747.2|6750.5|6747.7|6747.5|6744.7|51
1615903210000|2021-03-16 14:00:10|6750.3|6747.5|6750.8|6748|6754.2|6751.4|6750.3|6747.5|49
1615903220000|2021-03-16 14:00:20|6751|6748.2|6752.2|6749.4|6753|6750.2|6750.5|6747.7|26
1615903230000|2021-03-16 14:00:30|6752.5|6749.7|6749.2|6746.4|6752.5|6749.7|6748.5|6745.7|134
1615903240000|2021-03-16 14:00:40|6749.4|6746.6|6750.8|6748|6751|6748.2|6748.5|6745.7|22
1615903250000|2021-03-16 14:00:50|6749.7|6746.9|6748|6745.2|6749.7|6746.9|6748|6745.2|24
1615903260000|2021-03-16 14:01:00|6748.5|6745.7|6748|6745.2|6750.5|6747.7|6748|6745.2|13
1615903270000|2021-03-16 14:01:10|6747.8|6745|6747.3|6744.5|6748.5|6745.7|6745.5|6742.7|60
1615903280000|2021-03-16 14:01:20|6747.5|6744.7|6750.3|6747.5|6750.5|6747.7|6747.5|6744.7|21
1615903290000|2021-03-16 14:01:30|6751.3|6748.5|6747|6744.2|6751.5|6748.7|6747|6744.2|16
1615903300000|2021-03-16 14:01:40|6747.5|6744.7|6749|6746.2|6749|6746.2|6746.8|6744|42
1615903310000|2021-03-16 14:01:50|6748.5|6745.7|6750.8|6748|6751|6748.2|6747.8|6745|4
1615903320000|2021-03-16 14:02:00|6750.5|6747.7|6750.1|6747.3|6751.8|6749|6748.2|6745.4|26
1615903330000|2021-03-16 14:02:10|6749.8|6747|6746.2|6743.4|6749.8|6747|6744.5|6741.7|89
1615903340000|2021-03-16 14:02:20|6746.8|6744|6743.6|6740.8|6746.8|6744|6742.8|6740|31
1615903350000|2021-03-16 14:02:30|6743.3|6740.5|6740.8|6738|6743.3|6740.5|6738.8|6736|115
1615903360000|2021-03-16 14:02:40|6741.3|6738.5|6740.8|6738|6741.3|6738.5|6739.8|6737|17
1615903370000|2021-03-16 14:02:50|6740.5|6737.7|6742.8|6740|6743.3|6740.5|6740.5|6737.7|42
1615903380000|2021-03-16 14:03:00|6742.6|6739.8|6736.8|6734|6742.8|6740|6736.5|6733.7|42
1615903390000|2021-03-16 14:03:10|6736.3|6733.5|6737|6734.2|6739.8|6737|6736|6733.2|38
1615903400000|2021-03-16 14:03:20|6736.7|6733.9|6738.8|6736|6739|6736.2|6736.3|6733.5|33
1615903410000|2021-03-16 14:03:30|6738.5|6735.7|6739|6736.2|6739|6736.2|6737|6734.2|22
1615903420000|2021-03-16 14:03:40|6738.8|6736|6739|6736.2|6739.2|6736.4|6738.5|6735.7|30
1615903430000|2021-03-16 14:03:50|6738.8|6736|6741|6738.2|6741.5|6738.7|6738.8|6736|30
1615903440000|2021-03-16 14:04:00|6741.6|6738.8|6740|6737.2|6742.8|6740|6740|6737.2|55
1615903450000|2021-03-16 14:04:10|6739.8|6737|6739|6736.2|6740.1|6737.3|6737.8|6735|61
1615903460000|2021-03-16 14:04:20|6738.8|6736|6737.5|6734.7|6738.8|6736|6736.5|6733.1|4
1615903470000|2021-03-16 14:04:30|6737|6734.2|6737.5|6734.7|6737.7|6734.9|6736.5|6733.7|27
1615903480000|2021-03-16 14:04:40|6737.3|6734.5|6737.2|6734.4|6739|6736.2|6736.8|6734|39
1615903490000|2021-03-16 14:04:50|6737|6734.2|6735.5|6732.7|6737.2|6734.4|6735.5|6732.7|23
1615903500000|2021-03-16 14:05:00|6735.2|6732.4|6731.8|6729|6735.2|6732.4|6731.8|6729|50
1615903510000|2021-03-16 14:05:10|6731.2|6728.4|6732.8|6730|6733.5|6730.7|6730.7|6727.9|52
1615903520000|2021-03-16 14:05:20|6732.6|6729.8|6728|6725.2|6732.6|6729.8|6727.8|6725|106
1615903530000|2021-03-16 14:05:30|6727.8|6725|6727|6724.2|6728.5|6725.7|6726.5|6723.7|146
1615903540000|2021-03-16 14:05:40|6726.8|6724|6726.2|6723.4|6728.5|6725.7|6726.2|6723.4|60
1615903550000|2021-03-16 14:05:50|6726|6723.2|6731.5|6728.7|6732.5|6729.7|6725.8|6723|85
1615903560000|2021-03-16 14:06:00|6731.3|6728.5|6729.8|6727|6732.1|6729.3|6729.8|6727|31
1615903570000|2021-03-16 14:06:10|6729|6726.2|6727.5|6724.7|6729|6726.2|6727.5|6724.7|6
1615903580000|2021-03-16 14:06:20|6727.8|6725|6730.5|6727.7|6730.8|6728|6727.8|6725|34
1615903590000|2021-03-16 14:06:30|6730.3|6727.5|6728.3|6725.5|6731.1|6728.3|6727.2|6724.4|36
1615903600000|2021-03-16 14:06:40|6728.5|6725.7|6729|6726.2|6729.5|6726.7|6727.5|6724.7|85
1615903610000|2021-03-16 14:06:50|6728.5|6725.7|6728.8|6726|6728.8|6726|6727.2|6724.4|11
1615903620000|2021-03-16 14:07:00|6728.2|6725.4|6729.8|6727|6729.8|6727|6727.5|6724.7|54
1615903630000|2021-03-16 14:07:10|6729.3|6726.5|6731.5|6728.7|6731.8|6729|6728.8|6726|28
1615903640000|2021-03-16 14:07:20|6731.7|6728.9|6733.5|6730.7|6735|6732.2|6731.7|6728.9|111
1615903650000|2021-03-16 14:07:30|6733.8|6731|6732.5|6729.7|6734|6731.2|6732.5|6729.7|77
1615903660000|2021-03-16 14:07:40|6732.3|6729.5|6733.3|6730.5|6733.5|6730.7|6732|6729.2|53
1615903670000|2021-03-16 14:07:50|6732.5|6729.7|6735|6732.2|6735|6732.2|6732.5|6729.7|128
1615903680000|2021-03-16 14:08:00|6735.5|6732.7|6740|6737.2|6740|6737.2|6735.3|6732.5|182
1615903690000|2021-03-16 14:08:10|6740.2|6737.4|6743|6740.2|6744|6741.2|6739.3|6736.5|89
1615903700000|2021-03-16 14:08:20|6742.5|6739.7|6740.5|6737.7|6744.5|6741.7|6740.5|6737.7|121
1615903710000|2021-03-16 14:08:30|6740.7|6737.9|6742|6739.2|6742.5|6739.7|6740.5|6737.7|47
1615903720000|2021-03-16 14:08:40|6742.5|6739.7|6746|6743.2|6747.2|6744.4|6742.5|6739.7|158
1615903730000|2021-03-16 14:08:50|6745.5|6742.7|6744.2|6741.4|6745.5|6742.7|6742.5|6739.7|35
1615903740000|2021-03-16 14:09:00|6744.5|6741.7|6749.2|6746.4|6749.2|6746.4|6744.5|6741.7|160
1615903750000|2021-03-16 14:09:10|6748.5|6745.7|6746.5|6743.7|6749.5|6746.7|6746.5|6743.7|17
1615903760000|2021-03-16 14:09:20|6746.1|6743.3|6744|6741.2|6746.1|6743.3|6744|6741.2|16
1615903770000|2021-03-16 14:09:30|6743.8|6741|6743.8|6741|6744|6741.2|6741|6738.2|15
1615903780000|2021-03-16 14:09:40|6743|6740.2|6740.8|6738|6743|6740.2|6739.8|6737|17
1615903790000|2021-03-16 14:09:50|6740.5|6737.7|6743|6740.2|6743.8|6741|6740.5|6737.7|68
1615903800000|2021-03-16 14:10:00|6743.8|6741|6740.8|6738|6743.8|6741|6740.5|6737.7|21
1615903810000|2021-03-16 14:10:10|6740.2|6737.4|6736.5|6733.7|6740.2|6737.4|6736|6733.2|15
1615903820000|2021-03-16 14:10:20|6737|6734.2|6739.5|6736.7|6740.7|6737.9|6737|6734.2|49
1615903830000|2021-03-16 14:10:30|6739.2|6736.4|6737|6734.2|6739.3|6736.5|6737|6734.2|10
1615903840000|2021-03-16 14:10:40|6736.8|6734|6737.5|6734.7|6737.8|6735|6736.2|6733.4|13
1615903850000|2021-03-16 14:10:50|6737.3|6734.5|6736.5|6733.7|6738.5|6735.7|6736.5|6733.7|53
1615903860000|2021-03-16 14:11:00|6736.2|6733.4|6737|6734.2|6737.2|6734.4|6735.8|6733|28
1615903870000|2021-03-16 14:11:10|6736.8|6734|6739.8|6737|6740.8|6738|6736.5|6733.7|24
1615903880000|2021-03-16 14:11:20|6740|6737.2|6738|6735.2|6740|6737.2|6737.8|6735|36
1615903890000|2021-03-16 14:11:30|6738.3|6735.5|6734.1|6731.3|6738.3|6735.5|6734.1|6731.3|41
1615903900000|2021-03-16 14:11:40|6733.8|6731|6733.8|6731|6735|6732.2|6733.3|6730.5|38
1615903910000|2021-03-16 14:11:50|6733.5|6730.7|6729.3|6726.5|6733.5|6730.7|6728.8|6726|157
1615903920000|2021-03-16 14:12:00|6729|6726.2|6730|6727.2|6730|6727.2|6728.8|6726|61
1615903930000|2021-03-16 14:12:10|6730.5|6727.7|6727.8|6725|6730.8|6728|6725.8|6723|58
1615903940000|2021-03-16 14:12:20|6727.5|6724.7|6725.5|6722.7|6727.5|6724.7|6725.3|6722.5|162
1615903950000|2021-03-16 14:12:30|6725.8|6723|6726.3|6723.5|6726.3|6723.5|6724.8|6722|46
1615903960000|2021-03-16 14:12:40|6725.8|6723|6727.5|6724.7|6727.5|6724.7|6725.8|6723|13
1615903970000|2021-03-16 14:12:50|6727.3|6724.5|6727.5|6724.7|6727.5|6724.7|6726.3|6723.5|19
1615903980000|2021-03-16 14:13:00|6728|6725.2|6729.5|6726.7|6731.5|6728.7|6727.8|6725|54
1615903990000|2021-03-16 14:13:10|6730.2|6727.4|6731.8|6729|6733.5|6730.7|6729.7|6726.9|290
1615904000000|2021-03-16 14:13:20|6731.5|6728.7|6729.2|6726.4|6732.3|6729.5|6728.5|6725.7|63
1615904010000|2021-03-16 14:13:30|6729.8|6727|6735|6732.2|6735|6732.2|6729.8|6727|51
1615904020000|2021-03-16 14:13:40|6734.8|6732|6735.3|6732.5|6735.8|6733|6734.8|6732|16
1615904030000|2021-03-16 14:13:50|6735.5|6732.7|6733.8|6731|6735.5|6732.7|6733.2|6730.4|68
1615904040000|2021-03-16 14:14:00|6733.1|6730.3|6732.8|6730|6734.8|6732|6732.2|6729.4|33
1615904050000|2021-03-16 14:14:10|6733|6730.2|6734.5|6731.7|6734.8|6732|6732.2|6729.4|20
1615904060000|2021-03-16 14:14:20|6734.8|6732|6734.3|6731.5|6736.5|6733.7|6734.3|6731.5|35
1615904070000|2021-03-16 14:14:30|6734|6731.2|6733.2|6730.4|6735|6732.2|6732|6729.2|13
1615904080000|2021-03-16 14:14:40|6733.8|6731|6730.8|6728|6734|6731.2|6730.8|6728|15
1615904090000|2021-03-16 14:14:50|6731.3|6728.5|6734.8|6732|6734.8|6732|6731.3|6728.5|6
1615904100000|2021-03-16 14:15:00|6734.3|6731.5|6735.8|6733|6737.5|6734.7|6734.3|6731.5|32
1615904110000|2021-03-16 14:15:10|6736.2|6733.4|6737.3|6734.5|6737.8|6735|6735.8|6733|29
1615904120000|2021-03-16 14:15:20|6736.8|6734|6737|6734.2|6737.8|6735|6736.5|6733.7|13
1615904130000|2021-03-16 14:15:30|6737.3|6734.5|6739|6736.2|6739.5|6736.7|6737.3|6734.5|44
1615904140000|2021-03-16 14:15:40|6738.7|6735.9|6739.2|6736.4|6739.2|6736.4|6738.3|6735.5|7
1615904150000|2021-03-16 14:15:50|6739|6736.2|6738.5|6735.7|6739.2|6736.4|6738.5|6735.7|4
1615904160000|2021-03-16 14:16:00|6739.5|6736.7|6745.5|6742.7|6745.5|6742.7|6739.2|6736.4|260
1615904170000|2021-03-16 14:16:10|6745|6742.2|6748.4|6745.6|6749.5|6746.7|6744.2|6741.4|352
1615904180000|2021-03-16 14:16:20|6749|6746.2|6746.7|6743.9|6749|6746.2|6744.5|6741.7|16
1615904190000|2021-03-16 14:16:30|6746.9|6744.1|6748|6745.2|6749.2|6746.4|6746.9|6744.1|160
1615904200000|2021-03-16 14:16:40|6747.5|6744.7|6747|6744.2|6748.2|6745.4|6746.2|6743.4|39
1615904210000|2021-03-16 14:16:50|6746.5|6743.7|6745.7|6742.9|6746.5|6743.7|6744.7|6741.9|9
1615904220000|2021-03-16 14:17:00|6745.5|6742.7|6750.7|6747.9|6751.2|6748.4|6745.5|6742.7|90
1615904230000|2021-03-16 14:17:10|6751.2|6748.4|6752|6749.2|6753.2|6750.4|6750.7|6747.9|79
1615904240000|2021-03-16 14:17:20|6751.5|6748.7|6749.7|6746.9|6752|6749.2|6748.7|6745.9|14
1615904250000|2021-03-16 14:17:30|6749.5|6746.7|6748.5|6745.7|6751.2|6748.4|6748.5|6745.7|9
1615904260000|2021-03-16 14:17:40|6748|6745.2|6750.7|6747.9|6750.7|6747.9|6748|6745.2|102
1615904270000|2021-03-16 14:17:50|6750.2|6747.4|6749.2|6746.4|6750.7|6747.9|6749|6746.2|65
1615904280000|2021-03-16 14:18:00|6749|6746.2|6749.5|6746.7|6751|6748.2|6749|6746.2|7
1615904290000|2021-03-16 14:18:10|6750.2|6747.4|6747.5|6744.7|6750.2|6747.4|6747.5|6744.7|17
1615904300000|2021-03-16 14:18:20|6747.7|6744.9|6745.2|6742.4|6747.8|6745|6745.2|6742.4|147
1615904310000|2021-03-16 14:18:30|6745.5|6742.7|6745.5|6742.7|6746.2|6743.4|6745.5|6742.7|11
1615904320000|2021-03-16 14:18:40|6745|6742.2|6741.3|6738.5|6745|6742.2|6740.5|6737.7|59
1615904330000|2021-03-16 14:18:50|6741|6738.2|6744|6741.2|6744.2|6741.4|6738.8|6736|51
1615904340000|2021-03-16 14:19:00|6743.7|6740.9|6744.7|6741.9|6744.7|6741.9|6742.3|6739.5|41
1615904350000|2021-03-16 14:19:10|6744.5|6741.7|6749.9|6747.1|6749.9|6747.1|6743.7|6740.9|16
1615904360000|2021-03-16 14:19:20|6750.7|6747.9|6750.5|6747.7|6752.2|6749.4|6750.2|6747.4|47
1615904370000|2021-03-16 14:19:30|6750.2|6747.4|6748.7|6745.9|6750.2|6747.4|6748.5|6745.7|8
1615904380000|2021-03-16 14:19:40|6748.5|6745.7|6747.9|6745.1|6749.2|6746.4|6747.7|6744.9|12
1615904390000|2021-03-16 14:19:50|6748|6745.2|6747.2|6744.4|6748.2|6745.4|6746.7|6743.9|2
1615904400000|2021-03-16 14:20:00|6747|6744.2|6748.5|6745.7|6749.2|6746.4|6746.9|6744.1|4
1615904410000|2021-03-16 14:20:10|6748.7|6745.9|6748|6745.2|6749.2|6746.4|6747.8|6745|3
1615904420000|2021-03-16 14:20:20|6747.8|6745|6746.5|6743.7|6747.8|6745|6746.5|6743.7|7
1615904430000|2021-03-16 14:20:30|6746|6743.2|6742|6739.2|6746|6743.2|6741.8|6739|22
1615904440000|2021-03-16 14:20:40|6742.2|6739.4|6743.2|6740.4|6743.5|6740.7|6742.2|6739.4|2
1615904450000|2021-03-16 14:20:50|6743|6740.2|6744.5|6741.7|6744.5|6741.7|6742.5|6739.7|11
1615904460000|2021-03-16 14:21:00|6744.2|6741.4|6743.7|6740.9|6744.7|6741.9|6743.5|6740.7|8
1615904470000|2021-03-16 14:21:10|6743.5|6740.7|6743.5|6740.7|6743.7|6740.9|6742.5|6739.7|6
1615904480000|2021-03-16 14:21:20|6743.1|6740.3|6743|6740.2|6743.2|6740.4|6742.5|6739.7|8
1615904490000|2021-03-16 14:21:30|6742.7|6739.9|6741.2|6738.4|6743.2|6740.4|6741|6738.2|15
1615904500000|2021-03-16 14:21:40|6741.5|6738.7|6742|6739.2|6742.5|6739.7|6741.5|6738.7|3
1615904510000|2021-03-16 14:21:50|6742.2|6739.4|6741.7|6738.9|6742.5|6739.7|6741|6738.2|13
1615904520000|2021-03-16 14:22:00|6741.5|6738.7|6743.2|6740.4|6743.2|6740.4|6738.7|6735.9|34
1615904530000|2021-03-16 14:22:10|6742.7|6739.9|6741.2|6738.4|6742.8|6740|6741.2|6738.4|17
1615904540000|2021-03-16 14:22:20|6740.7|6737.9|6741.5|6738.7|6741.5|6738.7|6740.5|6737.7|3
1615904550000|2021-03-16 14:22:30|6741.2|6738.4|6742|6739.2|6742.5|6739.7|6740.5|6737.7|16
1615904560000|2021-03-16 14:22:40|6742.5|6739.7|6743.2|6740.4|6743.7|6740.9|6742.5|6739.7|13
1615904570000|2021-03-16 14:22:50|6743.5|6740.7|6744.5|6741.7|6744.5|6741.7|6743.5|6740.7|5
1615904580000|2021-03-16 14:23:00|6744.2|6741.4|6750.2|6747.4|6750.2|6747.4|6743.5|6740.7|259
1615904590000|2021-03-16 14:23:10|6750.4|6747.6|6750.2|6747.4|6751.2|6748.4|6749.7|6746.9|24
1615904600000|2021-03-16 14:23:20|6749.9|6747.1|6751.2|6748.4|6752.9|6750.1|6749.9|6747.1|66
1615904610000|2021-03-16 14:23:30|6751|6748.2|6750.2|6747.4|6752.2|6749.4|6750.2|6747.4|7
1615904620000|2021-03-16 14:23:40|6751.2|6748.4|6750.9|6748.1|6751.5|6748.7|6750.7|6747.9|12
1615904630000|2021-03-16 14:23:50|6750.7|6747.9|6752.7|6749.9|6752.7|6749.9|6750.7|6747.9|40
1615904640000|2021-03-16 14:24:00|6753.2|6750.4|6755.7|6752.9|6757.7|6754.9|6753.2|6750.4|99
1615904650000|2021-03-16 14:24:10|6756.4|6753.6|6756.4|6753.6|6756.9|6754.1|6755.7|6752.9|23
1615904660000|2021-03-16 14:24:20|6756.2|6753.4|6756.7|6753.9|6757.7|6754.9|6755.2|6752.4|10
1615904670000|2021-03-16 14:24:30|6756.4|6753.6|6757.9|6755.1|6758.9|6756.1|6756.2|6753.4|36
1615904680000|2021-03-16 14:24:40|6758.2|6755.4|6761.1|6758.3|6761.1|6758.3|6758.2|6755.4|108
1615904690000|2021-03-16 14:24:50|6761.4|6758.6|6762.4|6759.6|6762.9|6760.1|6760.9|6758.1|50
1615904700000|2021-03-16 14:25:00|6762.6|6759.8|6762.9|6760.1|6762.9|6760.1|6761.9|6759.1|20
1615904710000|2021-03-16 14:25:10|6762.2|6759.4|6762.2|6759.4|6762.7|6759.9|6761.2|6758.4|19
1615904720000|2021-03-16 14:25:20|6762.4|6759.6|6762.2|6759.4|6765.6|6762.8|6762.2|6759.4|421
1615904730000|2021-03-16 14:25:30|6761.6|6758.8|6762.2|6759.4|6762.2|6759.4|6761.4|6758.6|13
1615904740000|2021-03-16 14:25:40|6761.8|6759|6756.1|6753.3|6761.8|6759|6755.7|6752.9|67
1615904750000|2021-03-16 14:25:50|6755.9|6753.1|6756.7|6753.9|6756.9|6754.1|6754.2|6751.4|81
1615904760000|2021-03-16 14:26:00|6756.2|6753.4|6756.2|6753.4|6756.9|6754.1|6756.2|6753.4|8
1615904770000|2021-03-16 14:26:10|6755.7|6752.9|6758.9|6756.1|6758.9|6756.1|6755.7|6752.9|31
1615904780000|2021-03-16 14:26:20|6758.8|6756|6760.2|6757.4|6760.7|6757.9|6757.9|6755.1|5
1615904790000|2021-03-16 14:26:30|6759.9|6757.1|6759.8|6757|6760.4|6757.6|6759.2|6756.4|9
1615904800000|2021-03-16 14:26:40|6759.7|6756.9|6761.4|6758.6|6763.2|6760.4|6759.7|6756.9|10
1615904810000|2021-03-16 14:26:50|6761.9|6759.1|6760.7|6757.9|6763.2|6760.4|6759.2|6756.4|55
1615904820000|2021-03-16 14:27:00|6761|6758.2|6761.2|6758.4|6762.9|6760.1|6760.7|6757.9|16
1615904830000|2021-03-16 14:27:10|6761.5|6758.7|6760|6757.2|6761.5|6758.7|6759.2|6756.4|14
1615904840000|2021-03-16 14:27:20|6760.2|6757.4|6760.5|6757.7|6761.2|6758.4|6760|6757.2|13
1615904850000|2021-03-16 14:27:30|6760.7|6757.9|6758.2|6755.4|6761.7|6758.9|6758.2|6755.4|13
1615904860000|2021-03-16 14:27:40|6757.5|6754.7|6756.5|6753.7|6757.5|6754.7|6756|6753.2|3
1615904870000|2021-03-16 14:27:50|6756.7|6753.9|6755.5|6752.7|6756.7|6753.9|6755|6752.2|7
1615904880000|2021-03-16 14:28:00|6755|6752.2|6750.5|6747.7|6755|6752.2|6750|6747.2|23
1615904890000|2021-03-16 14:28:10|6751.2|6748.4|6751.2|6748.4|6752.2|6749.4|6751|6748.2|31
1615904900000|2021-03-16 14:28:20|6751|6748.2|6751.7|6748.9|6751.7|6748.9|6749.5|6746.7|14
1615904910000|2021-03-16 14:28:30|6751.9|6749.1|6752.7|6749.9|6752.7|6749.9|6751.9|6749.1|14
1615904920000|2021-03-16 14:28:40|6752.5|6749.7|6751.7|6748.9|6753.7|6750.9|6751.7|6748.9|3
1615904930000|2021-03-16 14:28:50|6752.2|6749.4|6752.4|6749.6|6752.4|6749.6|6751.7|6748.9|0
1615904940000|2021-03-16 14:29:00|6752.7|6749.9|6751.7|6748.9|6753.2|6750.4|6751.2|6748.4|35
1615904950000|2021-03-16 14:29:10|6752.5|6749.7|6751.7|6748.9|6752.7|6749.9|6751.5|6748.7|8
1615904960000|2021-03-16 14:29:20|6752.5|6749.7|6753|6750.2|6753.2|6750.4|6752.5|6749.7|2
1615904970000|2021-03-16 14:29:30|6753.2|6750.4|6755.5|6752.7|6755.7|6752.9|6753|6750.2|15
1615904980000|2021-03-16 14:29:40|6756.2|6753.4|6755.5|6752.7|6756.7|6753.9|6755.5|6752.7|6
1615904990000|2021-03-16 14:29:50|6755.2|6752.4|6753.5|6750.7|6755.2|6752.4|6753|6750.2|8
1615905000000|2021-03-16 14:30:00|6753.9|6751.1|6756|6753.2|6757.2|6754.4|6753.9|6751.1|40
1615905010000|2021-03-16 14:30:10|6756.2|6753.4|6759.5|6756.7|6759.5|6756.7|6756.2|6753.4|30
1615905020000|2021-03-16 14:30:20|6760.2|6757.4|6756.3|6753.5|6760.2|6757.4|6755.7|6752.9|134
1615905030000|2021-03-16 14:30:30|6756|6753.2|6756.2|6753.4|6756.7|6753.9|6754.8|6752|11
1615905040000|2021-03-16 14:30:40|6756.3|6753.5|6756|6753.2|6756.5|6753.7|6755.5|6752.7|1
1615905050000|2021-03-16 14:30:50|6755.5|6752.7|6753.8|6751|6756.2|6753.4|6753.8|6751|8
1615905060000|2021-03-16 14:31:00|6753.2|6750.4|6752.5|6749.7|6754.5|6751.7|6752.5|6749.7|10
1615905070000|2021-03-16 14:31:10|6752.1|6749.3|6748.8|6746|6752.1|6749.3|6748.8|6746|6
1615905080000|2021-03-16 14:31:20|6748|6745.2|6746.7|6743.9|6748|6745.2|6746|6743.2|38
1615905090000|2021-03-16 14:31:30|6747|6744.2|6748|6745.2|6748.2|6745.4|6747|6744.2|29
1615905100000|2021-03-16 14:31:40|6747.7|6744.9|6746.5|6743.7|6747.7|6744.9|6746.2|6743.4|14
1615905110000|2021-03-16 14:31:50|6747.2|6744.4|6751.7|6748.9|6752.5|6749.7|6747.2|6744.4|44
1615905120000|2021-03-16 14:32:00|6751.5|6748.7|6750.2|6747.4|6751.7|6748.9|6749.5|6746.7|20
1615905130000|2021-03-16 14:32:10|6750.5|6747.7|6753.2|6750.4|6753.2|6750.4|6749.5|6746.7|64
1615905140000|2021-03-16 14:32:20|6752.9|6750.1|6755.7|6752.9|6756.2|6753.4|6752.7|6749.9|97
1615905150000|2021-03-16 14:32:30|6756.2|6753.4|6754.7|6751.9|6756.2|6753.4|6754.2|6751.4|6
1615905160000|2021-03-16 14:32:40|6755.2|6752.4|6754.4|6751.6|6755.7|6752.9|6753.7|6750.9|4
1615905170000|2021-03-16 14:32:50|6754.7|6751.9|6754.5|6751.7|6757.2|6754.4|6754.5|6751.7|18
1615905180000|2021-03-16 14:33:00|6754.7|6751.9|6756.7|6753.9|6756.7|6753.9|6753.2|6750.4|35
1615905190000|2021-03-16 14:33:10|6757|6754.2|6758.7|6755.9|6759.2|6756.4|6757|6754.2|15
1615905200000|2021-03-16 14:33:20|6758.5|6755.7|6758.2|6755.4|6758.7|6755.9|6757.4|6754.6|9
1615905210000|2021-03-16 14:33:30|6757.9|6755.1|6759.2|6756.4|6759.2|6756.4|6757.5|6754.7|28
1615905220000|2021-03-16 14:33:40|6758.9|6756.1|6756.2|6753.4|6758.9|6756.1|6755.2|6752.4|69
1615905230000|2021-03-16 14:33:50|6755.9|6753.1|6756.2|6753.4|6756.2|6753.4|6754.7|6751.9|5
1615905240000|2021-03-16 14:34:00|6756.6|6753.8|6755.7|6752.9|6757.4|6754.6|6755.7|6752.9|26
1615905250000|2021-03-16 14:34:10|6755.9|6753.1|6756.9|6754.1|6757.9|6755.1|6755.9|6753.1|12
1615905260000|2021-03-16 14:34:20|6756.7|6753.9|6756.7|6753.9|6757.2|6754.4|6755.7|6752.9|10
1615905270000|2021-03-16 14:34:30|6756.4|6753.6|6757.4|6754.6|6757.4|6754.6|6755.7|6752.9|11
1615905280000|2021-03-16 14:34:40|6757.2|6754.4|6757.9|6755.1|6758|6755.2|6756.9|6754.1|6
1615905290000|2021-03-16 14:34:50|6758.2|6755.4|6757.7|6754.9|6760.9|6758.1|6756.9|6754.1|24
1615905300000|2021-03-16 14:35:00|6757.6|6754.8|6761.4|6758.6|6761.6|6758.8|6757.5|6754.7|19
1615905310000|2021-03-16 14:35:10|6761.6|6758.8|6761.4|6758.6|6761.9|6759.1|6760.7|6757.9|9
1615905320000|2021-03-16 14:35:20|6761.9|6759.1|6763.4|6760.6|6763.4|6760.6|6761.2|6758.4|40
1615905330000|2021-03-16 14:35:30|6763.7|6760.9|6761.9|6759.1|6763.9|6761.1|6761.9|6759.1|19
1615905340000|2021-03-16 14:35:40|6761.7|6758.9|6761.2|6758.4|6761.7|6758.9|6760.7|6757.9|9
1615905350000|2021-03-16 14:35:50|6760.6|6757.8|6760.9|6758.1|6760.9|6758.1|6759.7|6756.9|14
1615905360000|2021-03-16 14:36:00|6761.1|6758.3|6760.2|6757.4|6761.7|6758.9|6760.2|6757.4|46
1615905370000|2021-03-16 14:36:10|6759.9|6757.1|6759.9|6757.1|6760.1|6757.3|6758.9|6756.1|19
1615905380000|2021-03-16 14:36:20|6760.1|6757.3|6759.2|6756.4|6760.4|6757.6|6759.2|6756.4|11
1615905390000|2021-03-16 14:36:30|6758.9|6756.1|6760.9|6758.1|6760.9|6758.1|6758.9|6756.1|4
1615905400000|2021-03-16 14:36:40|6760.7|6757.9|6760.2|6757.4|6760.7|6757.9|6759.9|6757.1|24
1615905410000|2021-03-16 14:36:50|6760.9|6758.1|6761.9|6759.1|6762.2|6759.4|6760.4|6757.6|24
1615905420000|2021-03-16 14:37:00|6762.2|6759.4|6761.4|6758.6|6762.6|6759.8|6760.9|6758.1|22
1615905430000|2021-03-16 14:37:10|6761.9|6759.1|6762.6|6759.8|6763.6|6760.8|6761.4|6758.6|311
1615905440000|2021-03-16 14:37:20|6762.9|6760.1|6762.9|6760.1|6762.9|6760.1|6762.9|6760.1|3
1615905450000|2021-03-16 14:37:30|6762.6|6759.8|6763.6|6760.8|6763.6|6760.8|6761.9|6759.1|64
1615905460000|2021-03-16 14:37:40|6763.4|6760.6|6762.6|6759.8|6763.6|6760.8|6762.6|6759.8|9
1615905470000|2021-03-16 14:37:50|6763.2|6760.4|6760.9|6758.1|6763.6|6760.8|6760.9|6758.1|39
1615905480000|2021-03-16 14:38:00|6761.4|6758.6|6762.9|6760.1|6762.9|6760.1|6761.4|6758.6|1
1615905490000|2021-03-16 14:38:10|6763.1|6760.3|6762.9|6760.1|6763.9|6761.1|6762.9|6760.1|10
1615905500000|2021-03-16 14:38:20|6762.6|6759.8|6760.9|6758.1|6762.6|6759.8|6760.9|6758.1|7
1615905510000|2021-03-16 14:38:30|6761.4|6758.6|6755.9|6753.1|6761.4|6758.6|6755.4|6752.6|43
1615905520000|2021-03-16 14:38:40|6756.1|6753.3|6758.9|6756.1|6758.9|6756.1|6756.1|6753.3|38
1615905530000|2021-03-16 14:38:50|6759.2|6756.4|6759.7|6756.9|6759.9|6757.1|6757.7|6754.9|6
1615905540000|2021-03-16 14:39:00|6760.1|6757.3|6762.2|6759.4|6763.7|6760.9|6760.1|6757.3|17
1615905550000|2021-03-16 14:39:10|6762.4|6759.6|6759.9|6757.1|6762.5|6759.7|6759.7|6756.9|9
1615905560000|2021-03-16 14:39:20|6760.1|6757.3|6759.4|6756.6|6760.4|6757.6|6759.2|6756.4|0
1615905570000|2021-03-16 14:39:30|6759.6|6756.8|6759.6|6756.8|6759.9|6757.1|6759.2|6755.5|6
1615905580000|2021-03-16 14:39:40|6759.4|6756.6|6762.7|6759.9|6762.7|6759.9|6758.9|6756.1|14
1615905590000|2021-03-16 14:39:50|6761.9|6759.1|6761.4|6758.6|6763.2|6760.4|6761.4|6758.6|4
1615905600000|2021-03-16 14:40:00|6761.7|6758.9|6762.9|6760.1|6764.9|6762.1|6761.7|6758.9|49
1615905610000|2021-03-16 14:40:10|6762.2|6759.4|6762.1|6759.3|6762.4|6759.6|6760.9|6758.1|28
1615905620000|2021-03-16 14:40:20|6762.2|6759.4|6764.2|6761.4|6764.2|6761.4|6762.2|6759.4|1
1615905630000|2021-03-16 14:40:30|6763.9|6761.1|6763.2|6760.4|6764.4|6761.6|6763.2|6760.4|16
1615905640000|2021-03-16 14:40:40|6762.7|6759.9|6764.4|6761.6|6764.4|6761.6|6762.7|6759.9|125
1615905650000|2021-03-16 14:40:50|6764.9|6762.1|6763.7|6760.9|6765.2|6762.4|6763.2|6760.4|73
1615905660000|2021-03-16 14:41:00|6763.9|6761.1|6762.4|6759.6|6764.9|6762.1|6762.2|6759.4|23
1615905670000|2021-03-16 14:41:10|6762.2|6759.4|6760.4|6757.6|6762.2|6759.4|6760.1|6757.3|15
1615905680000|2021-03-16 14:41:20|6760.2|6757.4|6756.9|6754.1|6760.2|6757.4|6756.2|6753.4|43
1615905690000|2021-03-16 14:41:30|6756.7|6753.9|6754.7|6751.9|6756.7|6753.9|6754.2|6751.4|32
1615905700000|2021-03-16 14:41:40|6754.2|6751.4|6752.9|6750.1|6754.7|6751.9|6752.2|6749.4|6
1615905710000|2021-03-16 14:41:50|6752.2|6749.4|6753.2|6750.4|6753.2|6750.4|6752.2|6749.4|9
1615905720000|2021-03-16 14:42:00|6753.4|6750.6|6752.9|6750.1|6754.2|6751.4|6751.2|6748.4|59
1615905730000|2021-03-16 14:42:10|6752.7|6749.9|6751.7|6748.9|6752.7|6749.9|6751.2|6748.4|24
1615905740000|2021-03-16 14:42:20|6751.2|6748.4|6748.6|6745.8|6751.2|6748.4|6748.6|6745.8|25
1615905750000|2021-03-16 14:42:30|6748.9|6746.1|6744.2|6741.4|6748.9|6746.1|6743.7|6740.9|325
1615905760000|2021-03-16 14:42:40|6744.4|6741.6|6745.2|6742.4|6745.7|6742.9|6743.4|6740.6|110
1615905770000|2021-03-16 14:42:50|6744.9|6742.1|6746.9|6744.1|6746.9|6744.1|6744.9|6742.1|7
1615905780000|2021-03-16 14:43:00|6746.7|6743.9|6748.4|6745.6|6748.7|6745.9|6746.7|6743.9|3
1615905790000|2021-03-16 14:43:10|6747.9|6745.1|6748.7|6745.9|6748.7|6745.9|6747.2|6744.4|4
1615905800000|2021-03-16 14:43:20|6749.2|6746.4|6748.7|6745.9|6749.7|6746.9|6748.4|6745.6|4
1615905810000|2021-03-16 14:43:30|6748.9|6746.1|6748.7|6745.9|6749.9|6747.1|6746.6|6743.8|17
1615905820000|2021-03-16 14:43:40|6748.9|6746.1|6747.2|6744.4|6748.9|6746.1|6747.2|6744.4|6
1615905830000|2021-03-16 14:43:50|6746.7|6743.9|6743.4|6740.6|6746.7|6743.9|6742.7|6739.9|24
1615905840000|2021-03-16 14:44:00|6743.2|6740.4|6744.9|6742.1|6744.9|6742.1|6742.7|6739.9|20
1615905850000|2021-03-16 14:44:10|6744.4|6741.6|6743.4|6740.6|6744.9|6742.1|6743.4|6740.6|15
1615905860000|2021-03-16 14:44:20|6742.7|6739.9|6742.2|6739.4|6742.7|6739.9|6741.7|6738.9|7
1615905870000|2021-03-16 14:44:30|6742.4|6739.6|6742.9|6740.1|6742.9|6740.1|6741.7|6738.9|16
1615905880000|2021-03-16 14:44:40|6743.4|6740.6|6743.2|6740.4|6744.2|6741.4|6743.2|6740.4|16
1615905890000|2021-03-16 14:44:50|6743|6740.2|6744.7|6741.9|6744.9|6742.1|6742.7|6739.9|31
1615905900000|2021-03-16 14:45:00|6744.4|6741.6|6747.2|6744.4|6747.6|6744.8|6744.2|6741.4|14
1615905910000|2021-03-16 14:45:10|6747|6744.2|6747.9|6745.1|6747.9|6745.1|6745.7|6742.9|12
1615905920000|2021-03-16 14:45:20|6747.7|6744.9|6747.1|6744.3|6747.9|6745.1|6746.7|6743.9|5
1615905930000|2021-03-16 14:45:30|6746.9|6744.1|6745.2|6742.4|6747.4|6744.6|6744.7|6741.9|8
1615905940000|2021-03-16 14:45:40|6745.7|6742.9|6746.4|6743.6|6746.7|6743.9|6745.7|6742.9|23
1615905950000|2021-03-16 14:45:50|6746.9|6744.1|6747.9|6745.1|6748.4|6745.6|6746.4|6743.6|8
1615905960000|2021-03-16 14:46:00|6747.4|6744.6|6750.9|6748.1|6751.1|6748.3|6747.1|6744.3|124
1615905970000|2021-03-16 14:46:10|6751.1|6748.3|6753.2|6750.4|6753.3|6750.5|6750.7|6747.9|36
1615905980000|2021-03-16 14:46:20|6753.4|6750.6|6750.7|6747.9|6753.4|6750.6|6750.7|6747.9|10
1615905990000|2021-03-16 14:46:30|6750.4|6747.6|6750.2|6747.4|6750.4|6747.6|6750.2|6747.4|15
1615906000000|2021-03-16 14:46:40|6749.7|6746.9|6749.2|6746.4|6749.9|6747.1|6748.7|6745.9|18
1615906010000|2021-03-16 14:46:50|6749.4|6746.6|6748.2|6745.4|6749.9|6747.1|6748.2|6745.4|18
1615906020000|2021-03-16 14:47:00|6748.4|6745.6|6747.6|6744.8|6748.9|6746.1|6747.2|6744.4|22
1615906030000|2021-03-16 14:47:10|6747.4|6744.6|6747.4|6744.6|6747.4|6744.6|6746.2|6743.4|2
1615906040000|2021-03-16 14:47:20|6747.9|6745.1|6747.7|6744.9|6748.2|6745.4|6747.7|6744.9|1
1615906050000|2021-03-16 14:47:30|6747.5|6744.7|6748.2|6745.4|6749.2|6746.4|6747.2|6744.4|30
1615906060000|2021-03-16 14:47:40|6747.7|6744.9|6747.7|6744.9|6748.7|6745.9|6747.2|6744.4|7
1615906070000|2021-03-16 14:47:50|6747.9|6745.1|6748.2|6745.4|6748.4|6745.6|6747.7|6744.9|2
1615906080000|2021-03-16 14:48:00|6748.4|6745.6|6747.7|6744.9|6748.4|6745.6|6746.7|6743.9|11
1615906090000|2021-03-16 14:48:10|6747.9|6745.1|6746.2|6743.4|6747.9|6745.1|6746.2|6743.4|9
1615906100000|2021-03-16 14:48:20|6746.7|6743.9|6746.2|6743.4|6746.7|6743.9|6745.2|6742.4|8
1615906110000|2021-03-16 14:48:30|6745.7|6742.9|6747.2|6744.4|6747.4|6744.6|6745.4|6742.6|12
1615906120000|2021-03-16 14:48:40|6747|6744.2|6745.7|6742.9|6747|6744.2|6744.7|6741.9|19
1615906130000|2021-03-16 14:48:50|6746.4|6743.6|6747.9|6745.1|6747.9|6745.1|6745.4|6742.6|6
1615906140000|2021-03-16 14:49:00|6748.2|6745.4|6749.9|6747.1|6749.9|6747.1|6747.7|6744.9|15
1615906150000|2021-03-16 14:49:10|6749.7|6746.9|6748.9|6746.1|6749.9|6747.1|6748.4|6745.6|9
1615906160000|2021-03-16 14:49:20|6749.4|6746.6|6749.4|6746.6|6750.2|6747.4|6748.7|6745.9|0
1615906170000|2021-03-16 14:49:30|6749.2|6746.4|6749.9|6747.1|6750.2|6747.4|6749.2|6746.4|10
1615906180000|2021-03-16 14:49:40|6750.7|6747.9|6749.2|6746.4|6750.7|6747.9|6748.7|6745.9|2
1615906190000|2021-03-16 14:49:50|6748.7|6745.9|6748.2|6745.4|6749.2|6746.4|6747.7|6744.9|11
1615906200000|2021-03-16 14:50:00|6748.4|6745.6|6748.9|6746.1|6748.9|6746.1|6748.2|6745.4|9
1615906210000|2021-03-16 14:50:10|6749|6746.2|6749.7|6746.9|6750.2|6747.4|6748.2|6745.4|15
1615906220000|2021-03-16 14:50:20|6749.9|6747.1|6751.9|6749.1|6751.9|6749.1|6749.9|6747.1|0
1615906230000|2021-03-16 14:50:30|6751.4|6748.6|6751.7|6748.9|6753.4|6750.6|6751.4|6748.6|51
1615906240000|2021-03-16 14:50:40|6751.2|6748.4|6752.4|6749.6|6752.9|6750.1|6751.2|6748.4|11
1615906250000|2021-03-16 14:50:50|6752.6|6749.8|6752.9|6750.1|6752.9|6750.1|6752.4|6749.6|5
1615906260000|2021-03-16 14:51:00|6753.1|6750.3|6755.7|6752.9|6755.7|6752.9|6752.7|6749.9|42
1615906270000|2021-03-16 14:51:10|6755.4|6752.6|6755.2|6752.4|6755.4|6752.6|6754.2|6751.4|16
1615906280000|2021-03-16 14:51:20|6754.7|6751.9|6754.2|6751.4|6754.7|6751.9|6753.7|6750.9|5
1615906290000|2021-03-16 14:51:30|6753.9|6751.1|6753.4|6750.6|6753.9|6751.1|6753.4|6750.6|1
1615906300000|2021-03-16 14:51:40|6753.9|6751.1|6755.4|6752.6|6755.4|6752.6|6753.9|6751.1|22
1615906310000|2021-03-16 14:51:50|6755.7|6752.9|6755.4|6752.6|6755.7|6752.9|6755.4|6752.6|16
1615906320000|2021-03-16 14:52:00|6755.7|6752.9|6753.4|6750.6|6755.7|6752.9|6753.4|6750.6|29
1615906330000|2021-03-16 14:52:10|6753.1|6750.3|6754.4|6751.6|6754.4|6751.6|6752.7|6749.9|22
1615906340000|2021-03-16 14:52:20|6754.9|6752.1|6753.9|6751.1|6754.9|6752.1|6753.6|6750.8|14
1615906350000|2021-03-16 14:52:30|6753.7|6750.9|6752.7|6749.9|6753.9|6751.1|6752.7|6749.9|3
1615906360000|2021-03-16 14:52:40|6753.1|6750.3|6754.4|6751.6|6754.4|6751.6|6753.1|6750.3|13
1615906370000|2021-03-16 14:52:50|6754.6|6751.8|6754.7|6751.9|6754.7|6751.9|6754.6|6751.8|7
1615906380000|2021-03-16 14:53:00|6754.4|6751.6|6753.4|6750.6|6754.4|6751.6|6753.4|6750.6|7
1615906390000|2021-03-16 14:53:10|6753.7|6750.9|6753.7|6750.9|6753.7|6750.9|6753.7|6750.9|0
1615906400000|2021-03-16 14:53:20|6754.1|6751.3|6754.4|6751.6|6754.4|6751.6|6754.1|6751.3|2
1615906410000|2021-03-16 14:53:30|6754.1|6751.3|6753.7|6750.9|6754.1|6751.3|6753.7|6750.9|2
1615906420000|2021-03-16 14:53:40|6753.9|6751.1|6753.9|6751.1|6753.9|6751.1|6753.7|6750.9|1
1615906430000|2021-03-16 14:53:50|6753.7|6750.9|6754.1|6751.3|6754.1|6751.3|6753.7|6750.9|2
1615906440000|2021-03-16 14:54:00|6754.4|6751.6|6754.4|6751.6|6754.4|6751.6|6753.7|6750.9|54
1615906450000|2021-03-16 14:54:10|6753.7|6750.9|6754.1|6751.3|6754.1|6751.3|6753.7|6750.9|10
1615906460000|2021-03-16 14:54:20|6754.6|6751.8|6757.4|6754.6|6757.9|6755.1|6754.6|6751.8|24
1615906470000|2021-03-16 14:54:30|6756.6|6753.8|6755.4|6752.6|6756.6|6753.8|6754.9|6752.1|33
1615906480000|2021-03-16 14:54:40|6755.2|6752.4|6754.9|6752.1|6755.4|6752.6|6754.9|6752.1|5
1615906490000|2021-03-16 14:54:50|6754.7|6751.9|6752.2|6749.4|6754.7|6751.9|6752.2|6749.4|8
1615906500000|2021-03-16 14:55:00|6752.4|6749.6|6753.4|6750.6|6753.4|6750.6|6752.4|6749.6|23
1615906510000|2021-03-16 14:55:10|6753.2|6750.4|6751.7|6748.9|6753.4|6750.6|6751.7|6748.9|15
1615906520000|2021-03-16 14:55:20|6752.4|6749.6|6751.7|6748.9|6752.4|6749.6|6751.7|6748.9|7
1615906530000|2021-03-16 14:55:30|6749.9|6747.1|6750.2|6747.4|6750.2|6747.4|6749.7|6746.9|22
1615906540000|2021-03-16 14:55:40|6749.7|6746.9|6749.9|6747.1|6749.9|6747.1|6749.7|6746.9|4
1615906550000|2021-03-16 14:55:50|6750.1|6747.3|6751.4|6748.6|6751.4|6748.6|6749.9|6747.1|19
1615906560000|2021-03-16 14:56:00|6752.1|6749.3|6750.4|6747.6|6752.2|6749.4|6750.4|6747.6|14
1615906570000|2021-03-16 14:56:10|6749.9|6747.1|6750.1|6747.3|6750.1|6747.3|6749.7|6746.9|9
1615906580000|2021-03-16 14:56:20|6750.4|6747.6|6749.9|6747.1|6750.4|6747.6|6749.7|6746.9|9
1615906590000|2021-03-16 14:56:30|6750.4|6747.6|6751.9|6749.1|6752|6749.2|6750.2|6747.4|46
1615906600000|2021-03-16 14:56:40|6751.4|6748.6|6751.2|6748.4|6751.4|6748.6|6750.4|6747.6|3
1615906610000|2021-03-16 14:56:50|6750.7|6747.9|6752.4|6749.6|6754.1|6751.3|6750.4|6747.6|26
1615906620000|2021-03-16 14:57:00|6752.9|6750.1|6752.4|6749.6|6753.1|6750.3|6752.4|6749.6|9
1615906630000|2021-03-16 14:57:10|6751.9|6749.1|6753.4|6750.6|6753.4|6750.6|6751.9|6749.1|13
1615906640000|2021-03-16 14:57:20|6755.1|6752.3|6754.1|6751.3|6755.1|6752.3|6753.6|6750.8|61
1615906650000|2021-03-16 14:57:30|6754.7|6751.9|6753.7|6750.9|6754.7|6751.9|6753.7|6750.9|2
1615906660000|2021-03-16 14:57:40|6752.9|6750.1|6752.2|6749.4|6753.7|6750.9|6752.2|6749.4|5
1615906670000|2021-03-16 14:57:50|6752.1|6749.3|6752.9|6750.1|6753.4|6750.6|6752.1|6749.3|13
1615906680000|2021-03-16 14:58:00|6753.1|6750.3|6753.7|6750.9|6753.9|6751.1|6753.1|6750.3|6
1615906690000|2021-03-16 14:58:10|6753.4|6750.6|6752|6749.2|6753.4|6750.6|6752|6749.2|28
1615906700000|2021-03-16 14:58:20|6751.4|6748.6|6749.7|6746.9|6751.4|6748.6|6748.7|6745.9|36
1615906710000|2021-03-16 14:58:30|6750.1|6747.3|6748|6745.2|6750.4|6747.6|6748|6745.2|21
1615906720000|2021-03-16 14:58:40|6748.2|6745.4|6748.7|6745.9|6749.2|6746.4|6747.7|6744.9|29
1615906730000|2021-03-16 14:58:50|6749.2|6746.4|6750.2|6747.4|6750.4|6747.6|6749.2|6746.4|8
1615906740000|2021-03-16 14:59:00|6750.7|6747.9|6749.4|6746.6|6750.9|6748.1|6749.2|6746.4|25
1615906750000|2021-03-16 14:59:10|6749.9|6747.1|6749.2|6746.4|6749.9|6747.1|6749|6746.2|22
1615906760000|2021-03-16 14:59:20|6748.9|6746.1|6749.2|6746.4|6749.4|6746.6|6748.7|6745.9|7
1615906770000|2021-03-16 14:59:30|6749|6746.2|6749.2|6746.4|6749.2|6746.4|6748.7|6745.9|2
1615906780000|2021-03-16 14:59:40|6748.7|6745.9|6749.9|6747.1|6749.9|6747.1|6748.7|6745.9|1
1615906790000|2021-03-16 14:59:50|6749.7|6746.9|6749.7|6746.9|6750.4|6747.6|6749.7|6746.9|15
1615906800000|2021-03-16 15:00:00|6749.9|6747.1|6749.4|6746.6|6750.4|6747.6|6749.4|6746.6|14
1615906810000|2021-03-16 15:00:10|6750.4|6747.6|6751.4|6748.6|6752.9|6750.1|6750.4|6747.6|24
1615906820000|2021-03-16 15:00:20|6751.7|6748.9|6751.9|6749.1|6751.9|6749.1|6751.7|6748.9|5
1615906830000|2021-03-16 15:00:30|6752.2|6749.4|6750.2|6747.4|6752.2|6749.4|6750.2|6747.4|26
1615906840000|2021-03-16 15:00:40|6750|6747.2|6749.7|6746.9|6750.4|6747.6|6748.7|6745.9|8
1615906850000|2021-03-16 15:00:50|6748.9|6746.1|6748.4|6745.6|6749.9|6747.1|6748.4|6745.6|25
1615906860000|2021-03-16 15:01:00|6747.7|6744.9|6748.4|6745.6|6748.7|6745.9|6747.7|6744.9|25
1615906870000|2021-03-16 15:01:10|6748.2|6745.4|6747.7|6744.9|6748.2|6745.4|6747.7|6744.9|6
1615906880000|2021-03-16 15:01:20|6745.9|6743.1|6746.4|6743.6|6746.4|6743.6|6744.7|6741.9|24
1615906890000|2021-03-16 15:01:30|6745.9|6743.1|6745.2|6742.4|6745.9|6743.1|6744.4|6741.6|23
1615906900000|2021-03-16 15:01:40|6745.5|6742.7|6747.2|6744.4|6747.9|6745.1|6745.5|6742.7|21
1615906910000|2021-03-16 15:01:50|6747.4|6744.6|6746.2|6743.4|6747.4|6744.6|6746.2|6743.4|7
1615906920000|2021-03-16 15:02:00|6746.4|6743.6|6746.7|6743.9|6747.4|6744.6|6746.4|6743.6|7
1615906930000|2021-03-16 15:02:10|6747.2|6744.4|6746.9|6744.1|6747.2|6744.4|6746.7|6743.9|12
1615906940000|2021-03-16 15:02:20|6747.1|6744.3|6749.2|6746.4|6749.5|6746.7|6747.1|6744.3|32
1615906950000|2021-03-16 15:02:30|6749|6746.2|6748.7|6745.9|6749|6746.2|6748.7|6745.9|0
1615906960000|2021-03-16 15:02:40|6748.9|6746.1|6749.7|6746.9|6751|6748.2|6748.9|6746.1|32
1615906970000|2021-03-16 15:02:50|6748.7|6745.9|6749.4|6746.6|6749.4|6746.6|6748.7|6745.9|2
1615906980000|2021-03-16 15:03:00|6749.7|6746.9|6749.9|6747.1|6750.4|6747.6|6749.7|6746.9|38
1615906990000|2021-03-16 15:03:10|6749.7|6746.9|6757.4|6754.6|6757.4|6754.6|6749.4|6746.6|30
1615907000000|2021-03-16 15:03:20|6757.1|6754.3|6755.7|6752.9|6757.2|6754.4|6755.7|6752.9|36
1615907010000|2021-03-16 15:03:30|6755.4|6752.6|6752.9|6750.1|6755.4|6752.6|6751.2|6748.4|40
1615907020000|2021-03-16 15:03:40|6753.4|6750.6|6750.7|6747.9|6753.4|6750.6|6750.7|6747.9|6
1615907030000|2021-03-16 15:03:50|6751.2|6748.4|6752|6749.2|6753.4|6750.6|6750.7|6747.9|11
1615907040000|2021-03-16 15:04:00|6751.7|6748.9|6752.4|6749.6|6753.4|6750.6|6750.7|6747.9|167
1615907050000|2021-03-16 15:04:10|6752.9|6750.1|6752.9|6750.1|6753.4|6750.6|6752.4|6749.6|16
1615907060000|2021-03-16 15:04:20|6753.4|6750.6|6752.1|6749.3|6753.4|6750.6|6752.1|6749.3|71
1615907070000|2021-03-16 15:04:30|6752.9|6750.1|6753.6|6750.8|6753.9|6751.1|6752.9|6750.1|8
1615907080000|2021-03-16 15:04:40|6755.1|6752.3|6757.1|6754.3|6758.1|6755.3|6755.1|6752.3|110
1615907090000|2021-03-16 15:04:50|6756.9|6754.1|6756.2|6753.4|6756.9|6754.1|6755.9|6753.1|2
1615907100000|2021-03-16 15:05:00|6755.9|6753.1|6753.9|6751.1|6757.4|6754.6|6753.9|6751.1|36
1615907110000|2021-03-16 15:05:10|6754.1|6751.3|6754.4|6751.6|6755.4|6752.6|6753.6|6750.8|24
1615907120000|2021-03-16 15:05:20|6754.2|6751.4|6754.6|6751.8|6754.6|6751.8|6752.9|6750.1|8
1615907130000|2021-03-16 15:05:30|6754.4|6751.6|6753.4|6750.6|6754.4|6751.6|6753.4|6750.6|19
1615907140000|2021-03-16 15:05:40|6753.2|6750.4|6752.1|6749.3|6753.2|6750.4|6749.9|6747.1|51
1615907150000|2021-03-16 15:05:50|6752.3|6749.5|6752.4|6749.6|6753.1|6750.3|6752.3|6749.5|7
1615907160000|2021-03-16 15:06:00|6752.6|6749.8|6752.4|6749.6|6754.4|6751.6|6751.9|6749.1|41
1615907170000|2021-03-16 15:06:10|6751.9|6749.1|6751.6|6748.8|6751.9|6749.1|6751.4|6748.6|1
1615907180000|2021-03-16 15:06:20|6751.4|6748.6|6750.6|6747.8|6751.6|6748.8|6750.6|6747.8|0
1615907190000|2021-03-16 15:06:30|6750.4|6747.6|6752.4|6749.6|6753.6|6750.8|6749.9|6747.1|3
1615907200000|2021-03-16 15:06:40|6752.6|6749.8|6752.6|6749.8|6752.6|6749.8|6752.1|6749.3|1
1615907210000|2021-03-16 15:06:50|6752.8|6750|6752.9|6750.1|6753.4|6750.6|6752.4|6749.6|3
1615907220000|2021-03-16 15:07:00|6753.1|6750.3|6757.6|6754.8|6757.9|6755.1|6753.1|6750.3|21
1615907230000|2021-03-16 15:07:10|6757.1|6754.3|6758.3|6755.5|6758.3|6755.5|6755.9|6753.1|34
1615907240000|2021-03-16 15:07:20|6758.9|6756.1|6762.3|6759.5|6763.1|6760.3|6758.9|6756.1|25
1615907250000|2021-03-16 15:07:30|6762.6|6759.8|6761.9|6759.1|6762.6|6759.8|6761.4|6758.6|4
1615907260000|2021-03-16 15:07:40|6762.1|6759.3|6762.4|6759.6|6763.1|6760.3|6762.1|6759.3|2
1615907270000|2021-03-16 15:07:50|6762.6|6759.8|6761.6|6758.8|6762.6|6759.8|6761.4|6758.6|1
1615907280000|2021-03-16 15:08:00|6761.4|6758.6|6762.8|6760|6765.1|6762.3|6761.4|6758.6|104
1615907290000|2021-03-16 15:08:10|6762.9|6760.1|6763.6|6760.8|6763.6|6760.8|6761.9|6759.1|10
1615907300000|2021-03-16 15:08:20|6764.1|6761.3|6764.1|6761.3|6765.1|6762.3|6763.1|6760.3|16
1615907310000|2021-03-16 15:08:30|6764.4|6761.6|6763.7|6760.9|6764.6|6761.8|6763.7|6760.9|30
1615907320000|2021-03-16 15:08:40|6763.4|6760.6|6763.3|6760.5|6764.4|6761.6|6763.1|6760.3|24
1615907330000|2021-03-16 15:08:50|6763.4|6760.6|6763.9|6761.1|6764.1|6761.3|6763.1|6760.3|4
1615907340000|2021-03-16 15:09:00|6764.1|6761.3|6764.9|6762.1|6765.1|6762.3|6764.1|6761.3|9
1615907350000|2021-03-16 15:09:10|6764.4|6761.6|6765.1|6762.3|6765.6|6762.8|6764.4|6761.6|7
1615907360000|2021-03-16 15:09:20|6764.8|6762|6764.9|6762.1|6765.1|6762.3|6764.6|6761.8|16
1615907370000|2021-03-16 15:09:30|6764.6|6761.8|6764.1|6761.3|6765.1|6762.3|6763.4|6760.6|20
1615907380000|2021-03-16 15:09:40|6763.7|6760.9|6764.1|6761.3|6764.1|6761.3|6763.1|6760.3|13
1615907390000|2021-03-16 15:09:50|6764.4|6761.6|6763.1|6760.3|6765.1|6762.3|6762.7|6759.9|35
1615907400000|2021-03-16 15:10:00|6763.4|6760.6|6763.9|6761.1|6764.8|6762|6763.4|6760.6|29
1615907410000|2021-03-16 15:10:10|6763.8|6761|6764.1|6761.3|6764.1|6761.3|6763.4|6760.6|6
1615907420000|2021-03-16 15:10:20|6764.4|6761.6|6764.6|6761.8|6765.1|6762.3|6763.4|6760.6|30
1615907430000|2021-03-16 15:10:30|6764.9|6762.1|6764.1|6761.3|6765.1|6762.3|6763.4|6760.6|25
1615907440000|2021-03-16 15:10:40|6763.6|6760.8|6763.1|6760.3|6765.1|6762.3|6763.1|6760.3|16
1615907450000|2021-03-16 15:10:50|6764.1|6761.3|6764.1|6761.3|6765.1|6762.3|6763.6|6760.8|47
1615907460000|2021-03-16 15:11:00|6763.9|6761.1|6763.4|6760.6|6764.6|6761.8|6763.4|6760.6|12
1615907470000|2021-03-16 15:11:10|6763.3|6760.5|6760.1|6757.3|6763.6|6760.8|6759.9|6757.1|31
1615907480000|2021-03-16 15:11:20|6760.4|6757.6|6760.1|6757.3|6760.4|6757.6|6759.4|6756.6|25
1615907490000|2021-03-16 15:11:30|6760.4|6757.6|6762.1|6759.3|6762.1|6759.3|6760.4|6757.6|7
1615907500000|2021-03-16 15:11:40|6762.6|6759.8|6762.1|6759.3|6763.4|6760.6|6761.4|6758.6|120
1615907510000|2021-03-16 15:11:50|6762.6|6759.8|6762.6|6759.8|6763.2|6760.4|6762.4|6759.6|14
1615907520000|2021-03-16 15:12:00|6763.1|6760.3|6765.3|6762.5|6765.6|6762.8|6762.9|6760.1|19
1615907530000|2021-03-16 15:12:10|6765.6|6762.8|6762.6|6759.8|6765.8|6763|6762.6|6759.8|43
1615907540000|2021-03-16 15:12:20|6763.1|6760.3|6763.1|6760.3|6763.1|6760.3|6762.4|6759.6|3
1615907550000|2021-03-16 15:12:30|6763.7|6760.9|6765.1|6762.3|6765.1|6762.3|6763.7|6760.9|4
1615907560000|2021-03-16 15:12:40|6765.4|6762.6|6764.7|6761.9|6765.4|6762.6|6764.7|6761.9|5
1615907570000|2021-03-16 15:12:50|6764.4|6761.6|6765.1|6762.3|6765.1|6762.3|6764.4|6761.6|10
1615907580000|2021-03-16 15:13:00|6764.9|6762.1|6765.4|6762.6|6765.9|6763.1|6764.4|6761.6|50
1615907590000|2021-03-16 15:13:10|6765.6|6762.8|6764.9|6762.1|6766.1|6763.3|6764.9|6762.1|22
1615907600000|2021-03-16 15:13:20|6765.1|6762.3|6763.1|6760.3|6765.1|6762.3|6762.9|6760.1|17
1615907610000|2021-03-16 15:13:30|6763.4|6760.6|6765.7|6762.9|6765.9|6763.1|6762.9|6760.1|109
1615907620000|2021-03-16 15:13:40|6765.4|6762.6|6766.1|6763.3|6766.4|6763.6|6765.4|6762.6|61
1615907630000|2021-03-16 15:13:50|6766.4|6763.6|6765.4|6762.6|6766.4|6763.6|6764.3|6761.5|26
1615907640000|2021-03-16 15:14:00|6765.9|6763.1|6765.6|6762.8|6766.1|6763.3|6764.1|6761.3|10
1615907650000|2021-03-16 15:14:10|6765.4|6762.6|6765.4|6762.6|6765.6|6762.8|6764.1|6761.3|25
1615907660000|2021-03-16 15:14:20|6765.7|6762.9|6765.6|6762.8|6765.9|6763.1|6765.4|6762.6|3
1615907670000|2021-03-16 15:14:30|6765.4|6762.6|6760.7|6757.9|6765.4|6762.6|6760.7|6757.9|28
1615907680000|2021-03-16 15:14:40|6759.9|6757.1|6761.4|6758.6|6761.9|6759.1|6759.9|6757.1|67
1615907690000|2021-03-16 15:14:50|6760.7|6757.9|6761.4|6758.6|6761.4|6758.6|6760.7|6757.9|8
1615907700000|2021-03-16 15:15:00|6761|6758.2|6763.9|6761.1|6763.9|6761.1|6760.9|6758.1|33
1615907710000|2021-03-16 15:15:10|6764.4|6761.6|6764.4|6761.6|6764.6|6761.8|6762.2|6759.4|17
1615907720000|2021-03-16 15:15:20|6764.7|6761.9|6764.4|6761.6|6764.9|6762.1|6763.7|6760.9|9
1615907730000|2021-03-16 15:15:30|6764.6|6761.8|6764.7|6761.9|6765.4|6762.6|6763.9|6761.1|11
1615907740000|2021-03-16 15:15:40|6764.9|6762.1|6763.4|6760.6|6766.1|6763.3|6762.9|6760.1|28
1615907750000|2021-03-16 15:15:50|6763.7|6760.9|6763.4|6760.6|6764.4|6761.6|6763.4|6760.6|3
1615907760000|2021-03-16 15:16:00|6763.6|6760.8|6766.1|6763.3|6766.1|6763.3|6763.6|6760.8|11
1615907770000|2021-03-16 15:16:10|6766.4|6763.6|6765.9|6763.1|6766.4|6763.6|6763.9|6761.1|77
1615907780000|2021-03-16 15:16:20|6766.1|6763.3|6765.4|6762.6|6766.4|6763.6|6764.9|6762.1|6
1615907790000|2021-03-16 15:16:30|6765.7|6762.9|6766.6|6763.8|6767.1|6764.3|6765.7|6762.9|19
1615907800000|2021-03-16 15:16:40|6766.8|6764|6765.7|6762.9|6767.1|6764.3|6765.7|6762.9|1
1615907810000|2021-03-16 15:16:50|6765.1|6762.3|6765.1|6762.3|6765.1|6762.3|6764.9|6762.1|4
1615907820000|2021-03-16 15:17:00|6765.4|6762.6|6765.9|6763.1|6766.4|6763.6|6765.4|6762.6|2
1615907830000|2021-03-16 15:17:10|6766.4|6763.6|6765.1|6762.3|6766.4|6763.6|6765.1|6762.3|11
1615907840000|2021-03-16 15:17:20|6765.4|6762.6|6764.9|6762.1|6765.4|6762.6|6764.7|6761.9|14
1615907850000|2021-03-16 15:17:30|6765.1|6762.3|6764.8|6762|6765.1|6762.3|6764.4|6761.6|8
1615907860000|2021-03-16 15:17:40|6764.9|6762.1|6765.1|6762.3|6766.1|6763.3|6764.9|6762.1|7
1615907870000|2021-03-16 15:17:50|6765.4|6762.6|6765.4|6762.6|6766.1|6763.3|6765.1|6762.3|19
1615907880000|2021-03-16 15:18:00|6764.9|6762.1|6764.7|6761.9|6765.4|6762.6|6764.7|6761.9|8
1615907890000|2021-03-16 15:18:10|6764.6|6761.8|6765.1|6762.3|6765.4|6762.6|6764.4|6761.6|3
1615907900000|2021-03-16 15:18:20|6765.2|6762.4|6764.4|6761.6|6765.2|6762.4|6762.9|6760.1|23
1615907910000|2021-03-16 15:18:30|6764.9|6762.1|6764.7|6761.9|6765.4|6762.6|6764.4|6761.6|7
1615907920000|2021-03-16 15:18:40|6764.9|6762.1|6762.7|6759.9|6764.9|6762.1|6762.7|6759.9|54
1615907930000|2021-03-16 15:18:50|6762.9|6760.1|6763.7|6760.9|6764.1|6761.3|6761.7|6758.9|149
1615907940000|2021-03-16 15:19:00|6763.4|6760.6|6765.7|6762.9|6766.1|6763.3|6763.4|6760.6|33
1615907950000|2021-03-16 15:19:10|6765.1|6762.3|6764.4|6761.6|6765.1|6762.3|6763.7|6760.9|14
1615907960000|2021-03-16 15:19:20|6764.2|6761.4|6765.1|6762.3|6765.1|6762.3|6763.9|6761.1|104
1615907970000|2021-03-16 15:19:30|6765.4|6762.6|6764.4|6761.6|6766.1|6763.3|6764|6761.2|14
1615907980000|2021-03-16 15:19:40|6764.7|6761.9|6766.4|6763.6|6766.4|6763.6|6764.7|6761.9|149
1615907990000|2021-03-16 15:19:50|6766|6763.2|6766.7|6763.9|6767.1|6764.3|6765.9|6763.1|164
1615908000000|2021-03-16 15:20:00|6766.4|6763.6|6766.9|6764.1|6767.7|6764.9|6766.4|6763.6|15
1615908010000|2021-03-16 15:20:10|6767.1|6764.3|6769.1|6766.3|6769.1|6766.3|6766.7|6763.9|135
1615908020000|2021-03-16 15:20:20|6768.9|6766.1|6769.1|6766.3|6770.7|6767.9|6768.9|6766.1|102
1615908030000|2021-03-16 15:20:30|6768.9|6766.1|6771.1|6768.3|6771.1|6768.3|6768.9|6766.1|107
1615908040000|2021-03-16 15:20:40|6771.4|6768.6|6769.9|6767.1|6771.4|6768.6|6769.9|6767.1|123
1615908050000|2021-03-16 15:20:50|6770.1|6767.3|6768.9|6766.1|6770.1|6767.3|6768.1|6765.3|90
1615908060000|2021-03-16 15:21:00|6768.6|6765.8|6769.9|6767.1|6770.1|6767.3|6768.6|6765.8|11
1615908070000|2021-03-16 15:21:10|6769.4|6766.6|6769.6|6766.8|6769.6|6766.8|6769.1|6766.3|16
1615908080000|2021-03-16 15:21:20|6769.8|6767|6770.1|6767.3|6770.1|6767.3|6769.1|6766.3|245
1615908090000|2021-03-16 15:21:30|6770.4|6767.6|6769.1|6766.3|6770.4|6767.6|6769.1|6766.3|39
1615908100000|2021-03-16 15:21:40|6768.8|6766|6767.1|6764.3|6769.1|6766.3|6766.4|6763.6|64
1615908110000|2021-03-16 15:21:50|6766.9|6764.1|6767.1|6764.3|6767.1|6764.3|6766.9|6764.1|6
1615908120000|2021-03-16 15:22:00|6767.5|6764.7|6768.6|6765.8|6768.8|6766|6767.3|6764.5|48
1615908130000|2021-03-16 15:22:10|6768.8|6766|6767.1|6764.3|6769.1|6766.3|6766.9|6764.1|46
1615908140000|2021-03-16 15:22:20|6767.4|6764.6|6768.1|6765.3|6768.1|6765.3|6767.4|6764.6|1
1615908150000|2021-03-16 15:22:30|6767.6|6764.8|6767.6|6764.8|6768.1|6765.3|6767.6|6764.8|23
1615908160000|2021-03-16 15:22:40|6767.1|6764.3|6768.1|6765.3|6768.1|6765.3|6767.1|6764.3|1
1615908170000|2021-03-16 15:22:50|6767.5|6764.7|6767.4|6764.6|6767.6|6764.8|6767.1|6764.3|9
1615908180000|2021-03-16 15:23:00|6767.1|6764.3|6766.1|6763.3|6768.1|6765.3|6766.1|6763.3|10
1615908190000|2021-03-16 15:23:10|6766.4|6763.6|6763.7|6760.9|6766.4|6763.6|6763.7|6760.9|19
1615908200000|2021-03-16 15:23:20|6763.4|6760.6|6763.1|6760.3|6763.9|6761.1|6762.9|6760.1|527
1615908210000|2021-03-16 15:23:30|6762.8|6760|6763.9|6761.1|6764.1|6761.3|6762.8|6760|6
1615908220000|2021-03-16 15:23:40|6764.1|6761.3|6763.6|6760.8|6764.1|6761.3|6763.1|6760.3|17
1615908230000|2021-03-16 15:23:50|6763.9|6761.1|6763.1|6760.3|6764.1|6761.3|6763.1|6760.3|20
1615908240000|2021-03-16 15:24:00|6762.7|6759.9|6762.6|6759.8|6763.1|6760.3|6760.9|6758.1|38
1615908250000|2021-03-16 15:24:10|6762.4|6759.6|6761.9|6759.1|6762.4|6759.6|6761.9|6759.1|21
1615908260000|2021-03-16 15:24:20|6762.1|6759.3|6759.9|6757.1|6762.1|6759.3|6759.6|6756.8|21
1615908270000|2021-03-16 15:24:30|6760.1|6757.3|6761.1|6758.3|6761.1|6758.3|6760.1|6757.3|6
1615908280000|2021-03-16 15:24:40|6760.9|6758.1|6761.9|6759.1|6762.9|6760.1|6760.7|6757.9|5
1615908290000|2021-03-16 15:24:50|6761.4|6758.6|6763.1|6760.3|6763.1|6760.3|6760.9|6758.1|12
1615908300000|2021-03-16 15:25:00|6763.4|6760.6|6764.6|6761.8|6764.6|6761.8|6763.4|6760.6|11
1615908310000|2021-03-16 15:25:10|6764.4|6761.6|6767.1|6764.3|6768.4|6765.6|6764.4|6761.6|47
1615908320000|2021-03-16 15:25:20|6767.4|6764.6|6767.4|6764.6|6769.1|6766.3|6767.4|6764.6|59
1615908330000|2021-03-16 15:25:30|6767.6|6764.8|6769.1|6766.3|6769.1|6766.3|6767.6|6764.8|4
1615908340000|2021-03-16 15:25:40|6768.9|6766.1|6768.6|6765.8|6769.1|6766.3|6768.6|6765.8|2
1615908350000|2021-03-16 15:25:50|6769.1|6766.3|6770.4|6767.6|6770.6|6767.8|6768.6|6765.8|109
1615908360000|2021-03-16 15:26:00|6770.6|6767.8|6769.1|6766.3|6770.6|6767.8|6767.9|6765.1|28
1615908370000|2021-03-16 15:26:10|6769.6|6766.8|6769.6|6766.8|6769.8|6767|6769.6|6766.8|8
1615908380000|2021-03-16 15:26:20|6769.4|6766.6|6769.4|6766.6|6769.6|6766.8|6769.4|6766.6|2
1615908390000|2021-03-16 15:26:30|||||||||5
1615908400000|2021-03-16 15:26:40|6769.1|6766.3|6768.9|6766.1|6769.1|6766.3|6768.1|6765.3|44
1615908410000|2021-03-16 15:26:50|6768.8|6766|6769.4|6766.6|6769.4|6766.6|6768.8|6766|5
1615908420000|2021-03-16 15:27:00|6769.1|6766.3|6767.6|6764.8|6769.1|6766.3|6767.4|6764.6|48
1615908430000|2021-03-16 15:27:10|6767.4|6764.6|6769.1|6766.3|6769.1|6766.3|6767.1|6764.3|25
1615908440000|2021-03-16 15:27:20|6769.6|6766.8|6771.1|6768.3|6771.1|6768.3|6769.1|6766.3|14
1615908450000|2021-03-16 15:27:30|6770.1|6767.3|6769.8|6767|6770.1|6767.3|6769.4|6766.6|25
1615908460000|2021-03-16 15:27:40|6770.1|6767.3|6770.1|6767.3|6772.1|6769.3|6770.1|6767.3|60
1615908470000|2021-03-16 15:27:50|6770.4|6767.6|6770.4|6767.6|6771.1|6768.3|6770.4|6767.6|32
1615908480000|2021-03-16 15:28:00|6770.1|6767.3|6770.1|6767.3|6770.1|6767.3|6770.1|6767.3|2
1615908490000|2021-03-16 15:28:10|6770.8|6768|6770.6|6767.8|6771.4|6768.6|6770.6|6767.8|81
1615908500000|2021-03-16 15:28:20|6770.8|6768|6771.1|6768.3|6772.6|6769.8|6770.8|6768|47
1615908510000|2021-03-16 15:28:30|6771.4|6768.6|6772.6|6769.8|6773.1|6770.3|6771.4|6768.6|30
1615908520000|2021-03-16 15:28:40|6772.8|6770|6772.4|6769.6|6773.1|6770.3|6772.4|6769.6|22
1615908530000|2021-03-16 15:28:50|6772.1|6769.3|6772.1|6769.3|6773.1|6770.3|6772.1|6769.3|15
1615908540000|2021-03-16 15:29:00|6771.4|6768.6|6771.4|6768.6|6771.4|6768.6|6771.4|6768.6|16
1615908550000|2021-03-16 15:29:10|6771.7|6768.9|6776.1|6773.3|6776.1|6773.3|6771.7|6768.9|54
1615908560000|2021-03-16 15:29:20|6777.1|6774.3|6774.1|6771.3|6777.2|6774.4|6774.1|6771.3|107
1615908570000|2021-03-16 15:29:30|6774.9|6772.1|6775.6|6772.8|6776.1|6773.3|6774.9|6772.1|33
1615908580000|2021-03-16 15:29:40|6775.9|6773.1|6776.1|6773.3|6776.1|6773.3|6775.1|6772.3|159
1615908590000|2021-03-16 15:29:50|6776.6|6773.8|6777.1|6774.3|6777.1|6774.3|6776.1|6773.3|22
1615908600000|2021-03-16 15:30:00|6777.6|6774.8|6775.6|6772.8|6777.6|6774.8|6775.4|6772.6|57
1615908610000|2021-03-16 15:30:10|6775.4|6772.6|6774.4|6771.6|6775.6|6772.8|6774.4|6771.6|25
1615908620000|2021-03-16 15:30:20|6774.1|6771.3|6773.1|6770.3|6774.1|6771.3|6773.1|6770.3|39
1615908630000|2021-03-16 15:30:30|6772.4|6769.6|6772.1|6769.3|6772.4|6769.6|6772.1|6769.3|39
1615908640000|2021-03-16 15:30:40|6771.6|6768.8|6773.4|6770.6|6774.4|6771.6|6771.4|6768.6|150
1615908650000|2021-03-16 15:30:50|6773.8|6771|6776.1|6773.3|6776.1|6773.3|6773.8|6771|76
1615908660000|2021-03-16 15:31:00|6775.3|6772.5|6776.8|6774|6777.5|6774.7|6775.3|6772.5|103
1615908670000|2021-03-16 15:31:10|6776.1|6773.3|6775.8|6773|6776.8|6774|6775.1|6772.3|25
1615908680000|2021-03-16 15:31:20|6775.6|6772.8|6774.8|6772|6775.6|6772.8|6774.8|6772|7
1615908690000|2021-03-16 15:31:30|6775.3|6772.5|6774.8|6772|6775.3|6772.5|6774.8|6772|8
1615908700000|2021-03-16 15:31:40|6774.5|6771.7|6775|6772.2|6775.3|6772.5|6774.1|6771.3|10
1615908710000|2021-03-16 15:31:50|6774.8|6772|6774.1|6771.3|6775.8|6773|6774.1|6771.3|44
1615908720000|2021-03-16 15:32:00|6773.6|6770.8|6775.4|6772.6|6775.6|6772.8|6773.6|6770.8|155
1615908730000|2021-03-16 15:32:10|6775.1|6772.3|6773.4|6770.6|6775.1|6772.3|6773.4|6770.6|70
1615908740000|2021-03-16 15:32:20|6773.1|6770.3|6775.8|6773|6775.8|6773|6773.1|6770.3|23
1615908750000|2021-03-16 15:32:30|6775.5|6772.7|6775.4|6772.6|6775.8|6773|6775.3|6772.5|29
1615908760000|2021-03-16 15:32:40|6775.1|6772.3|6775.6|6772.8|6775.6|6772.8|6774.8|6772|5
1615908770000|2021-03-16 15:32:50|6775.5|6772.7|6774.8|6772|6775.8|6773|6774.3|6771.5|5
1615908780000|2021-03-16 15:33:00|6775.3|6772.5|6775.3|6772.5|6775.8|6773|6775.3|6772.5|5
1615908790000|2021-03-16 15:33:10|6775.5|6772.7|6775.8|6773|6775.8|6773|6775.5|6772.7|12
1615908800000|2021-03-16 15:33:20|6776.1|6773.3|6779.5|6776.7|6779.5|6776.7|6776.1|6773.3|203
1615908810000|2021-03-16 15:33:30|6778.5|6775.7|6779.3|6776.5|6779.3|6776.5|6778.5|6775.7|12
1615908820000|2021-03-16 15:33:40|6779.5|6776.7|6780.5|6777.7|6780.5|6777.7|6779.3|6776.5|18
1615908830000|2021-03-16 15:33:50|6780.8|6778|6781.8|6779|6781.8|6779|6780.8|6778|14
1615908840000|2021-03-16 15:34:00|6781|6778.2|6781|6778.2|6781.5|6778.7|6780.1|6777.3|61
1615908850000|2021-03-16 15:34:10|6781.5|6778.7|6780.1|6777.3|6781.8|6779|6780.1|6777.3|9
1615908860000|2021-03-16 15:34:20|6779.8|6777|6778.8|6776|6780.5|6777.7|6778.8|6776|14
1615908870000|2021-03-16 15:34:30|6779|6776.2|6779.5|6776.7|6779.5|6776.7|6778.8|6776|13
1615908880000|2021-03-16 15:34:40|6780|6777.2|6776.8|6774|6780|6777.2|6776.1|6773.3|71
1615908890000|2021-03-16 15:34:50|6777.3|6774.5|6777.3|6774.5|6777.5|6774.7|6776.3|6773.5|156
1615908900000|2021-03-16 15:35:00|6777.1|6774.3|6778.1|6775.3|6778.1|6775.3|6776.8|6774|41
1615908910000|2021-03-16 15:35:10|6777.8|6775|6779|6776.2|6780|6777.2|6777.8|6775|23
1615908920000|2021-03-16 15:35:20|6779.3|6776.5|6778.2|6775.4|6779.3|6776.5|6778|6775.2|21
1615908930000|2021-03-16 15:35:30|6778.8|6776|6778|6775.2|6778.8|6776|6777.8|6775|5
1615908940000|2021-03-16 15:35:40|6778.5|6775.7|6777.8|6775|6778.5|6775.7|6777.8|6775|17
1615908950000|2021-03-16 15:35:50|6777.5|6774.7|6777.5|6774.7|6777.5|6774.7|6776.8|6774|114
1615908960000|2021-03-16 15:36:00|6777.8|6775|6778.5|6775.7|6778.5|6775.7|6777.8|6775|5
1615908970000|2021-03-16 15:36:10|6778.8|6776|6778|6775.2|6778.8|6776|6777.8|6775|17
1615908980000|2021-03-16 15:36:20|6777.8|6775|6778.5|6775.7|6778.5|6775.7|6777.8|6775|113
1615908990000|2021-03-16 15:36:30|6778.8|6776|6779.5|6776.7|6780|6777.2|6778.8|6776|107
1615909000000|2021-03-16 15:36:40|6778.5|6775.7|6778.5|6775.7|6779|6776.2|6778.5|6775.7|3
1615909010000|2021-03-16 15:36:50|6779.5|6776.7|6778.5|6775.7|6779.5|6776.7|6778.5|6775.7|173
1615909020000|2021-03-16 15:37:00|6779.5|6776.7|6779.3|6776.5|6779.5|6776.7|6779|6776.2|16
1615909030000|2021-03-16 15:37:10|6779.2|6776.4|6778.5|6775.7|6779.5|6776.7|6778.5|6775.7|15
1615909040000|2021-03-16 15:37:20|6778.8|6776|6777.5|6774.7|6779.5|6776.7|6777.5|6774.7|128
1615909050000|2021-03-16 15:37:30|6776.5|6773.7|6774.5|6771.7|6776.5|6773.7|6774.5|6771.7|63
1615909060000|2021-03-16 15:37:40|6774.2|6771.4|6774.5|6771.7|6775.3|6772.5|6774|6771.2|16
1615909070000|2021-03-16 15:37:50|6774.3|6771.5|6775.3|6772.5|6775.5|6772.7|6774.3|6771.5|6
1615909080000|2021-03-16 15:38:00|6774.8|6772|6775.3|6772.5|6775.5|6772.7|6774.5|6771.7|45
1615909090000|2021-03-16 15:38:10|6775|6772.2|6774.8|6772|6775.3|6772.5|6774.8|6772|22
1615909100000|2021-03-16 15:38:20|6775.5|6772.7|6775|6772.2|6775.8|6773|6774.8|6772|41
1615909110000|2021-03-16 15:38:30|6775.5|6772.7|6774.8|6772|6775.5|6772.7|6774.8|6772|8
1615909120000|2021-03-16 15:38:40|6774.5|6771.7|6774.5|6771.7|6774.5|6771.7|6774.5|6771.7|1
1615909130000|2021-03-16 15:38:50|6774.3|6771.5|6774.3|6771.5|6774.5|6771.7|6773.5|6770.7|10
1615909140000|2021-03-16 15:39:00|6774|6771.2|6775.5|6772.7|6775.5|6772.7|6773.5|6770.7|11
1615909150000|2021-03-16 15:39:10|6775.2|6772.4|6775|6772.2|6775.2|6772.4|6775|6772.2|12
1615909160000|2021-03-16 15:39:20|6775.5|6772.7|6775.3|6772.5|6776.5|6773.7|6775|6772.2|77
1615909170000|2021-03-16 15:39:30|6775|6772.2|6775.8|6773|6776|6773.2|6775|6772.2|123
1615909180000|2021-03-16 15:39:40|6775.5|6772.7|6775.3|6772.5|6775.5|6772.7|6774.5|6771.7|51
1615909190000|2021-03-16 15:39:50|6775|6772.2|6774.5|6771.7|6775|6772.2|6774.3|6771.5|3
1615909200000|2021-03-16 15:40:00|6774.3|6771.5|6774.8|6772|6775.5|6772.7|6774|6771.2|151
1615909210000|2021-03-16 15:40:10|6774.5|6771.7|6774.5|6771.7|6775|6772.2|6774.5|6771.7|1
1615909220000|2021-03-16 15:40:20|6774.1|6771.3|6774.1|6771.3|6774.1|6771.3|6774.1|6771.3|8
1615909230000|2021-03-16 15:40:30|6773.8|6771|6772.8|6770|6774.5|6771.7|6772.8|6770|53
1615909240000|2021-03-16 15:40:40|6772.3|6769.5|6770.5|6767.7|6772.3|6769.5|6769.5|6766.7|55
1615909250000|2021-03-16 15:40:50|6770.8|6768|6771.3|6768.5|6771.5|6768.7|6770.5|6767.7|29
1615909260000|2021-03-16 15:41:00|6771|6768.2|6770.5|6767.7|6771.2|6768.4|6770.5|6767.7|5
1615909270000|2021-03-16 15:41:10|6770.7|6767.9|6772.5|6769.7|6772.5|6769.7|6770.7|6767.9|15
1615909280000|2021-03-16 15:41:20|6771.5|6768.7|6771.3|6768.5|6772|6769.2|6771.3|6768.5|12
1615909290000|2021-03-16 15:41:30|6771.5|6768.7|6771|6768.2|6771.5|6768.7|6770.5|6767.7|118
1615909300000|2021-03-16 15:41:40|6771.5|6768.7|6770.3|6767.5|6771.5|6768.7|6770.3|6767.5|25
1615909310000|2021-03-16 15:41:50|6770.5|6767.7|6769.5|6766.7|6771.5|6768.7|6769.5|6766.7|135
1615909320000|2021-03-16 15:42:00|6770.3|6767.5|6769.5|6766.7|6770.5|6767.7|6769.5|6766.7|14
1615909330000|2021-03-16 15:42:10|6769.8|6767|6771.2|6768.4|6771.2|6768.4|6769.8|6767|23
1615909340000|2021-03-16 15:42:20|6771.5|6768.7|6771.7|6768.9|6772.3|6769.5|6771.5|6768.7|17
1615909350000|2021-03-16 15:42:30|6772|6769.2|6773.1|6770.3|6773.1|6770.3|6771|6768.2|34
1615909360000|2021-03-16 15:42:40|6773|6770.2|6773.5|6770.7|6774|6771.2|6773|6770.2|4
1615909370000|2021-03-16 15:42:50|6774|6771.2|6773.5|6770.7|6774|6771.2|6773|6770.2|10
1615909380000|2021-03-16 15:43:00|6773.3|6770.5|6774.5|6771.7|6774.5|6771.7|6773.3|6770.5|6
1615909390000|2021-03-16 15:43:10|6774.8|6772|6774.8|6772|6774.8|6772|6774.8|6772|2
1615909400000|2021-03-16 15:43:20|6775.5|6772.7|6775.5|6772.7|6775.5|6772.7|6775.5|6772.7|5
1615909410000|2021-03-16 15:43:30|6776.3|6773.5|6776.5|6773.7|6777|6774.2|6776.3|6773.5|16
1615909420000|2021-03-16 15:43:40|6777.8|6775|6777.8|6775|6778.3|6775.5|6777.5|6774.7|23
1615909430000|2021-03-16 15:43:50|6778.1|6775.3|6777.8|6775|6778.5|6775.7|6777.8|6775|10
1615909440000|2021-03-16 15:44:00|6777.5|6774.7|6777.1|6774.3|6777.5|6774.7|6775.5|6772.7|45
1615909450000|2021-03-16 15:44:10|6777.7|6774.9|6778.5|6775.7|6778.5|6775.7|6776.8|6774|165
1615909460000|2021-03-16 15:44:20|6777.5|6774.7|6775.7|6772.9|6777.5|6774.7|6775.5|6772.7|70
1615909470000|2021-03-16 15:44:30|6776|6773.2|6776.9|6774.1|6776.9|6774.1|6776|6773.2|86
1615909480000|2021-03-16 15:44:40|6777|6774.2|6776.7|6773.9|6777.3|6774.5|6776.5|6773.7|18
1615909490000|2021-03-16 15:44:50|6777.2|6774.4|6776.8|6774|6777.5|6774.7|6776.8|6774|60
1615909500000|2021-03-16 15:45:00|6777.2|6774.4|6775.5|6772.7|6777.5|6774.7|6774.8|6772|39
1615909510000|2021-03-16 15:45:10|6775.2|6772.4|6775.5|6772.7|6776.5|6773.7|6774.5|6771.7|35
1615909520000|2021-03-16 15:45:20|6775.8|6773|6774.5|6771.7|6775.8|6773|6774.3|6771.5|26
1615909530000|2021-03-16 15:45:30|||||||||1
1615909540000|2021-03-16 15:45:40|6774.3|6771.5|6774.5|6771.7|6774.5|6771.7|6774.3|6771.5|10
1615909550000|2021-03-16 15:45:50|6774.3|6771.5|6773.1|6770.3|6774.3|6771.5|6773.1|6770.3|9
1615909560000|2021-03-16 15:46:00|6772.5|6769.7|6771.5|6768.7|6772.5|6769.7|6771.1|6768.3|28
1615909570000|2021-03-16 15:46:10|6771.3|6768.5|6770.3|6767.5|6771.3|6768.5|6770.3|6767.5|8
1615909580000|2021-03-16 15:46:20|6770.5|6767.7|6768.5|6765.7|6770.5|6767.7|6767.8|6765|26
1615909590000|2021-03-16 15:46:30|6768.8|6766|6767.8|6765|6768.8|6766|6767.8|6765|119
1615909600000|2021-03-16 15:46:40|6768.3|6765.5|6767.8|6765|6768.3|6765.5|6767.8|6765|38
1615909610000|2021-03-16 15:46:50|6768|6765.2|6768.8|6766|6769.2|6766.4|6768|6765.2|6
1615909620000|2021-03-16 15:47:00|6769.2|6766.4|6769.8|6767|6770.3|6767.5|6768.8|6766|13
1615909630000|2021-03-16 15:47:10|6770|6767.2|6772.2|6769.4|6772.2|6769.4|6769.8|6767|3
1615909640000|2021-03-16 15:47:20|6773|6770.2|6771.8|6769|6773|6770.2|6771.8|6769|16
1615909650000|2021-03-16 15:47:30|6772|6769.2|6770.8|6768|6772|6769.2|6770.8|6768|25
1615909660000|2021-03-16 15:47:40|6770.5|6767.7|6770.2|6767.4|6770.5|6767.7|6769.8|6767|8
1615909670000|2021-03-16 15:47:50|6770.8|6768|6769.8|6767|6770.8|6768|6769.8|6767|29
1615909680000|2021-03-16 15:48:00|6770|6767.2|6769.8|6767|6770.8|6768|6769.8|6767|39
1615909690000|2021-03-16 15:48:10|6770.1|6767.3|6770.5|6767.7|6770.8|6768|6770.1|6767.3|15
1615909700000|2021-03-16 15:48:20|6770.3|6767.5|6770.3|6767.5|6770.8|6768|6770.3|6767.5|14
1615909710000|2021-03-16 15:48:30|6770.8|6768|6770.8|6768|6770.8|6768|6770.8|6768|27
1615909720000|2021-03-16 15:48:40|||||||||3
1615909730000|2021-03-16 15:48:50|6771.8|6769|6772.8|6770|6773.3|6770.5|6771.8|6769|6
1615909740000|2021-03-16 15:49:00|6773.3|6770.5|6773.3|6770.5|6773.8|6771|6773.3|6770.5|10
1615909750000|2021-03-16 15:49:10|6773.8|6771|6774.3|6771.5|6774.3|6771.5|6773.6|6770.8|5
1615909760000|2021-03-16 15:49:20|6774.5|6771.7|6774.8|6772|6774.8|6772|6774.5|6771.7|4
1615909770000|2021-03-16 15:49:30|6775.2|6772.4|6776.8|6774|6776.8|6774|6775.2|6772.4|70
1615909780000|2021-03-16 15:49:40|6777.1|6774.3|6777.3|6774.5|6777.5|6774.7|6776.8|6774|23
1615909790000|2021-03-16 15:49:50|6777.1|6774.3|6776.5|6773.7|6777.1|6774.3|6776.5|6773.7|3
1615909800000|2021-03-16 15:50:00|6776.8|6774|6779.8|6777|6780.3|6777.5|6776.8|6774|38
1615909810000|2021-03-16 15:50:10|6780.2|6777.4|6779.8|6777|6780.5|6777.7|6779.8|6777|20
1615909820000|2021-03-16 15:50:20|6779.5|6776.7|6778|6775.2|6779.5|6776.7|6778|6775.2|27
1615909830000|2021-03-16 15:50:30|6778.5|6775.7|6778.1|6775.3|6778.8|6776|6778.1|6775.3|13
1615909840000|2021-03-16 15:50:40|6778.3|6775.5|6779|6776.2|6779.5|6776.7|6778.1|6775.3|12
1615909850000|2021-03-16 15:50:50|6778.8|6776|6778.5|6775.7|6779|6776.2|6778|6775.2|24
1615909860000|2021-03-16 15:51:00|6778.8|6776|6778.5|6775.7|6779|6776.2|6778.5|6775.7|11
1615909870000|2021-03-16 15:51:10|6778.8|6776|6780.8|6778|6780.8|6778|6778.8|6776|13
1615909880000|2021-03-16 15:51:20|6780.5|6777.7|6780.5|6777.7|6780.5|6777.7|6779.5|6776.7|57
1615909890000|2021-03-16 15:51:30|6779.8|6777|6779.8|6777|6779.8|6777|6779.8|6777|94
1615909900000|2021-03-16 15:51:40|6780|6777.2|6779|6776.2|6780|6777.2|6778.8|6776|5
1615909910000|2021-03-16 15:51:50|6778.8|6776|6778.1|6775.3|6778.8|6776|6778.1|6775.3|7
1615909920000|2021-03-16 15:52:00|6777.8|6775|6778.3|6775.5|6778.5|6775.7|6777.8|6775|56
1615909930000|2021-03-16 15:52:10|6777.8|6775|6777.1|6774.3|6778.5|6775.7|6777.1|6774.3|6
1615909940000|2021-03-16 15:52:20|6776.7|6773.9|6776.5|6773.7|6777|6774.2|6776.5|6773.7|26
1615909950000|2021-03-16 15:52:30|6776.8|6774|6777|6774.2|6777.1|6774.3|6776.8|6774|13
1615909960000|2021-03-16 15:52:40|6776.8|6774|6777.5|6774.7|6777.5|6774.7|6776.5|6773.7|27
1615909970000|2021-03-16 15:52:50|6778|6775.2|6779|6776.2|6779.5|6776.7|6778|6775.2|9
1615909980000|2021-03-16 15:53:00|6778.8|6776|6779.3|6776.5|6779.5|6776.7|6778.5|6775.7|9
1615909990000|2021-03-16 15:53:10|6779.2|6776.4|6779|6776.2|6779.8|6777|6779|6776.2|7
1615910000000|2021-03-16 15:53:20|6778.8|6776|6779.5|6776.7|6779.5|6776.7|6778.5|6775.7|6
1615910010000|2021-03-16 15:53:30|6779.3|6776.5|6779.2|6776.4|6779.5|6776.7|6778.8|6776|75
1615910020000|2021-03-16 15:53:40|6779.8|6777|6780.5|6777.7|6780.5|6777.7|6779.8|6777|20
1615910030000|2021-03-16 15:53:50|6781.5|6778.7|6785.2|6782.4|6785.2|6782.4|6781.5|6778.7|76
1615910040000|2021-03-16 15:54:00|6785.5|6782.7|6785.3|6782.5|6788|6785.2|6785.3|6782.5|238
1615910050000|2021-03-16 15:54:10|6785.5|6782.7|6787.8|6785|6787.8|6785|6784.5|6781.7|46
1615910060000|2021-03-16 15:54:20|6787.6|6784.8|6787|6784.2|6788.5|6785.7|6786.8|6784|52
1615910070000|2021-03-16 15:54:30|6787.3|6784.5|6789|6786.2|6790.1|6787.3|6787.3|6784.5|70
1615910080000|2021-03-16 15:54:40|6789.2|6786.4|6791|6788.2|6792.5|6789.7|6789.2|6786.4|111
1615910090000|2021-03-16 15:54:50|6791.2|6788.4|6794.5|6791.7|6794.5|6791.7|6791|6788.2|91
1615910100000|2021-03-16 15:55:00|6794.8|6792|6796|6793.2|6796.8|6794|6794.3|6791.5|188
1615910110000|2021-03-16 15:55:10|6795.8|6793|6796.8|6794|6797.5|6794.7|6794.8|6792|119
1615910120000|2021-03-16 15:55:20|6797|6794.2|6794.1|6791.3|6797|6794.2|6794.1|6791.3|46
1615910130000|2021-03-16 15:55:30|6793.8|6791|6793|6790.2|6794.5|6791.7|6792.3|6789.5|50
1615910140000|2021-03-16 15:55:40|6792.8|6790|6793.8|6791|6794.5|6791.7|6792.5|6789.7|136
1615910150000|2021-03-16 15:55:50|6793.5|6790.7|6790.8|6788|6793.8|6791|6790.8|6788|56
1615910160000|2021-03-16 15:56:00|6790.5|6787.7|6789.8|6787|6791.2|6788.4|6789.8|6787|38
1615910170000|2021-03-16 15:56:10|6789.2|6786.4|6790.5|6787.7|6790.5|6787.7|6787.5|6784.7|36
1615910180000|2021-03-16 15:56:20|6791.5|6788.7|6791.7|6788.9|6791.7|6788.9|6790.8|6788|73
1615910190000|2021-03-16 15:56:30|6792|6789.2|6792|6789.2|6792.5|6789.7|6791.3|6788.5|31
1615910200000|2021-03-16 15:56:40|6792.5|6789.7|6790.8|6788|6792.8|6790|6790.8|6788|36
1615910210000|2021-03-16 15:56:50|6790.5|6787.7|6789.8|6787|6790.5|6787.7|6789.3|6786.5|12
1615910220000|2021-03-16 15:57:00|6789.5|6786.7|6788|6785.2|6789.6|6786.8|6788|6785.2|22
1615910230000|2021-03-16 15:57:10|6787.8|6785|6788.8|6786|6789.5|6786.7|6787.5|6784.7|3
1615910240000|2021-03-16 15:57:20|6789|6786.2|6789.3|6786.5|6790.3|6787.5|6789|6786.2|7
1615910250000|2021-03-16 15:57:30|6789|6786.2|6790.5|6787.7|6790.5|6787.7|6788.5|6785.7|11
1615910260000|2021-03-16 15:57:40|6794.3|6791.5|6792.3|6789.5|6794.3|6791.5|6791.8|6789|649
1615910270000|2021-03-16 15:57:50|6792.5|6789.7|6792.5|6789.7|6792.8|6790|6792.3|6789.5|2
1615910280000|2021-03-16 15:58:00|6792.8|6790|6793.3|6790.5|6794.1|6791.3|6792.1|6789.3|46
1615910290000|2021-03-16 15:58:10|6793.5|6790.7|6792.5|6789.7|6793.8|6791|6792|6789.2|11
1615910300000|2021-03-16 15:58:20|6792.3|6789.5|6792.8|6790|6793.5|6790.7|6792|6789.2|7
1615910310000|2021-03-16 15:58:30|6793|6790.2|6794.5|6791.7|6794.5|6791.7|6792.8|6790|10
1615910320000|2021-03-16 15:58:40|6795.5|6792.7|6795|6792.2|6796.5|6793.7|6794.8|6792|49
1615910330000|2021-03-16 15:58:50|6795.5|6792.7|6795|6792.2|6795.5|6792.7|6794.5|6791.7|6
1615910340000|2021-03-16 15:59:00|6795.2|6792.4|6796.5|6793.7|6796.5|6793.7|6794.5|6791.7|13
1615910350000|2021-03-16 15:59:10|6796.8|6794|6796.5|6793.7|6796.8|6794|6796.5|6793.7|7
1615910360000|2021-03-16 15:59:20|6796.8|6794|6796.5|6793.7|6796.8|6794|6796.5|6793.7|4
1615910370000|2021-03-16 15:59:30|6796.8|6794|6796.5|6793.7|6796.8|6794|6795.8|6793|10
1615910380000|2021-03-16 15:59:40|6796.3|6793.5|6797.3|6794.5|6797.5|6794.7|6796.3|6793.5|14
1615910390000|2021-03-16 15:59:50|6797|6794.2|6796.5|6793.7|6797|6794.2|6795.5|6792.7|10
1615910400000|2021-03-16 16:00:00|6796.3|6793.5|6795.8|6793|6796.8|6794|6795.8|6793|68
1615910410000|2021-03-16 16:00:10|6796|6793.2|6794.5|6791.7|6796.8|6794|6794.5|6791.7|68
1615910420000|2021-03-16 16:00:20|6794.8|6792|6795.8|6793|6796|6793.2|6794.5|6791.7|19
1615910430000|2021-03-16 16:00:30|6796|6793.2|6797|6794.2|6797.5|6794.7|6795.8|6793|52
1615910440000|2021-03-16 16:00:40|6797.2|6794.4|6798.5|6795.7|6799.5|6796.7|6797.2|6794.4|42
1615910450000|2021-03-16 16:00:50|6798.8|6796|6798|6795.2|6798.8|6796|6798|6795.2|5
1615910460000|2021-03-16 16:01:00|6797.3|6794.5|6798|6795.2|6798.2|6795.4|6797.3|6794.5|18
1615910470000|2021-03-16 16:01:10|6797.8|6795|6797.8|6795|6798.5|6795.7|6797.5|6794.7|43
1615910480000|2021-03-16 16:01:20|6798.2|6795.4|6799.5|6796.7|6799.5|6796.7|6798.2|6795.4|28
1615910490000|2021-03-16 16:01:30|6799|6796.2|6799.5|6796.7|6799.5|6796.7|6798.8|6796|22
1615910500000|2021-03-16 16:01:40|6798|6795.2|6798.3|6795.5|6798.5|6795.7|6798|6795.2|34
1615910510000|2021-03-16 16:01:50|6798.2|6795.4|6798|6795.2|6798.5|6795.7|6797.8|6795|0
1615910520000|2021-03-16 16:02:00|6798.5|6795.7|6796.8|6794|6798.5|6795.7|6796.8|6794|12
1615910530000|2021-03-16 16:02:10|6796.5|6793.7|6798.5|6795.7|6798.5|6795.7|6796.5|6793.7|20
1615910540000|2021-03-16 16:02:20|||||||||5
1615910550000|2021-03-16 16:02:30|6799.2|6796.4|6799.5|6796.7|6799.5|6796.7|6798.5|6795.7|1181
1615910560000|2021-03-16 16:02:40|6799|6796.2|6799.5|6796.7|6799.5|6796.7|6798.5|6795.7|43
1615910570000|2021-03-16 16:02:50|6798.9|6796.1|6799|6796.2|6799|6796.2|6798.5|6795.7|17
1615910580000|2021-03-16 16:03:00|6799.2|6796.4|6798.5|6795.7|6799.3|6796.5|6797.5|6794.7|30
1615910590000|2021-03-16 16:03:10|6799|6796.2|6798.8|6796|6799|6796.2|6798.8|6796|3
1615910600000|2021-03-16 16:03:20|6799|6796.2|6798.5|6795.7|6799|6796.2|6798.5|6795.7|8
1615910610000|2021-03-16 16:03:30|6799|6796.2|6799.5|6796.7|6799.5|6796.7|6799|6796.2|0
1615910620000|2021-03-16 16:03:40|||||||||14
1615910630000|2021-03-16 16:03:50|6799.8|6797|6799.5|6796.7|6799.8|6797|6799.5|6796.7|18
1615910640000|2021-03-16 16:04:00|6799|6796.2|6799|6796.2|6799.5|6796.7|6798.8|6796|18
1615910650000|2021-03-16 16:04:10|6799.5|6796.7|6799.5|6796.7|6799.5|6796.7|6798.8|6796|2
1615910660000|2021-03-16 16:04:20|||||||||11
1615910670000|2021-03-16 16:04:30|6799.9|6797.1|6801.7|6798.9|6802.5|6799.7|6799.9|6797.1|116
1615910680000|2021-03-16 16:04:40|6801.5|6798.7|6802.5|6799.7|6803|6800.2|6801.5|6798.7|104
1615910690000|2021-03-16 16:04:50|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|27
1615910700000|2021-03-16 16:05:00|6802.5|6799.7|6802.5|6799.7|6802.5|6799.7|6801.8|6799|20
1615910710000|2021-03-16 16:05:10|6803|6800.2|6803.2|6800.4|6803.5|6800.7|6802.5|6799.7|49
1615910720000|2021-03-16 16:05:20|6803|6800.2|6802.3|6799.5|6803.2|6800.4|6802|6799.2|16
1615910730000|2021-03-16 16:05:30|6802|6799.2|6801.5|6798.7|6802.5|6799.7|6801.5|6798.7|82
1615910740000|2021-03-16 16:05:40|6800.7|6797.9|6801.3|6798.5|6801.5|6798.7|6799.5|6796.7|101
1615910750000|2021-03-16 16:05:50|6800.5|6797.7|6800.7|6797.9|6801.2|6798.4|6800.5|6797.7|105
1615910760000|2021-03-16 16:06:00|6800.5|6797.7|6801.3|6798.5|6801.5|6798.7|6800.5|6797.7|8
1615910770000|2021-03-16 16:06:10|6801.5|6798.7|6800.5|6797.7|6801.5|6798.7|6800.5|6797.7|11
1615910780000|2021-03-16 16:06:20|6800.7|6797.9|6802.5|6799.7|6802.5|6799.7|6800.7|6797.9|25
1615910790000|2021-03-16 16:06:30|6802.1|6799.3|6801.8|6799|6802.5|6799.7|6801.5|6798.7|19
1615910800000|2021-03-16 16:06:40|6801.5|6798.7|6799.5|6796.7|6801.5|6798.7|6799.5|6796.7|222
1615910810000|2021-03-16 16:06:50|6800|6797.2|6798.5|6795.7|6800|6797.2|6798.5|6795.7|46
1615910820000|2021-03-16 16:07:00|6799|6796.2|6800.5|6797.7|6800.5|6797.7|6799|6796.2|45
1615910830000|2021-03-16 16:07:10|6801|6798.2|6798.8|6796|6801|6798.2|6798.3|6795.5|33
1615910840000|2021-03-16 16:07:20|6799.5|6796.7|6799.5|6796.7|6799.5|6796.7|6799.5|6796.7|34
1615910850000|2021-03-16 16:07:30|6799.7|6796.9|6799.5|6796.7|6800|6797.2|6799.5|6796.7|29
1615910860000|2021-03-16 16:07:40|6799.3|6796.5|6799.8|6797|6800|6797.2|6799.3|6796.5|3
1615910870000|2021-03-16 16:07:50|6799.3|6796.5|6799.3|6796.5|6799.8|6797|6799.3|6796.5|2
1615910880000|2021-03-16 16:08:00|6798.8|6796|6800.8|6798|6800.8|6798|6798.5|6795.7|30
1615910890000|2021-03-16 16:08:10|6800.3|6797.5|6800|6797.2|6800.3|6797.5|6799.8|6797|9
1615910900000|2021-03-16 16:08:20|6800.5|6797.7|6799.8|6797|6800.8|6798|6799.8|6797|31
1615910910000|2021-03-16 16:08:30|6800|6797.2|6800.2|6797.4|6801|6798.2|6799.8|6797|31
1615910920000|2021-03-16 16:08:40|6800.8|6798|6800.2|6797.4|6802.5|6799.7|6800|6797.2|433
1615910930000|2021-03-16 16:08:50|6799.7|6796.9|6800.2|6797.4|6800.5|6797.7|6799.5|6796.7|5
1615910940000|2021-03-16 16:09:00|6800.5|6797.7|6800.2|6797.4|6800.5|6797.7|6799.5|6796.7|13
1615910950000|2021-03-16 16:09:10|6800.5|6797.7|6799.5|6796.7|6800.5|6797.7|6799.5|6796.7|6
1615910960000|2021-03-16 16:09:20|6798.7|6795.9|6799.5|6796.7|6799.5|6796.7|6798.7|6795.9|8
1615910970000|2021-03-16 16:09:30|6799|6796.2|6799.5|6796.7|6799.5|6796.7|6799|6796.2|5
1615910980000|2021-03-16 16:09:40|6799.9|6797.1|6800.2|6797.4|6800.2|6797.4|6799.9|6797.1|12
1615910990000|2021-03-16 16:09:50|6799.5|6796.7|6800|6797.2|6800.2|6797.4|6799.5|6796.7|12
1615911000000|2021-03-16 16:10:00|6800.2|6797.4|6802.5|6799.7|6802.5|6799.7|6800.2|6797.4|100
1615911010000|2021-03-16 16:10:10|6802.7|6799.9|6802.5|6799.7|6802.7|6799.9|6802.5|6799.7|50
1615911020000|2021-03-16 16:10:20|6802.2|6799.4|6801.2|6798.4|6802.2|6799.4|6801.2|6798.4|9
1615911030000|2021-03-16 16:10:30|6801.5|6798.7|6802.2|6799.4|6802.2|6799.4|6801.5|6798.7|7
1615911040000|2021-03-16 16:10:40|6802.5|6799.7|6803.5|6800.7|6803.5|6800.7|6802.5|6799.7|6
1615911050000|2021-03-16 16:10:50|6804.2|6801.4|6804.5|6801.7|6805.5|6802.7|6804.2|6801.4|172
1615911060000|2021-03-16 16:11:00|6804.2|6801.4|6805.5|6802.7|6805.5|6802.7|6804.2|6801.4|19
1615911070000|2021-03-16 16:11:10|6805.2|6802.4|6802.9|6800.1|6805.5|6802.7|6802.9|6800.1|50
1615911080000|2021-03-16 16:11:20|6803.2|6800.4|6802.5|6799.7|6803.2|6800.4|6802.5|6799.7|13
1615911090000|2021-03-16 16:11:30|6802.1|6799.3|6800.9|6798.1|6802.1|6799.3|6800.7|6797.9|11
1615911100000|2021-03-16 16:11:40|6800.7|6797.9|6801.2|6798.4|6802.2|6799.4|6800.7|6797.9|14
1615911110000|2021-03-16 16:11:50|6801.7|6798.9|6800.2|6797.4|6801.7|6798.9|6800|6797.2|2
1615911120000|2021-03-16 16:12:00|6800|6797.2|6800.1|6797.3|6800.5|6797.7|6799.2|6796.4|32
1615911130000|2021-03-16 16:12:10|6799.2|6796.4|6799.5|6796.7|6800.2|6797.4|6799.2|6796.4|2
1615911140000|2021-03-16 16:12:20|6798.8|6796|6798.7|6795.9|6798.8|6796|6798.2|6795.4|12
1615911150000|2021-03-16 16:12:30|6799|6796.2|6798.5|6795.7|6799|6796.2|6795.2|6792.4|108
1615911160000|2021-03-16 16:12:40|6799|6796.2|6797.2|6794.4|6799|6796.2|6797|6794.2|22
1615911170000|2021-03-16 16:12:50|6797.7|6794.9|6797.7|6794.9|6797.9|6795.1|6797.5|6794.7|33
1615911180000|2021-03-16 16:13:00|6798|6795.2|6800.7|6797.9|6801.2|6798.4|6798|6795.2|19
1615911190000|2021-03-16 16:13:10|6800.9|6798.1|6799.7|6796.9|6800.9|6798.1|6798|6795.2|79
1615911200000|2021-03-16 16:13:20|6799.9|6797.1|6799.9|6797.1|6800.2|6797.4|6799.2|6796.4|11
1615911210000|2021-03-16 16:13:30|6800.2|6797.4|6799.5|6796.7|6800.9|6798.1|6799.5|6796.7|18
1615911220000|2021-03-16 16:13:40|6800|6797.2|6800.2|6797.4|6800.5|6797.7|6799.5|6796.7|4
1615911230000|2021-03-16 16:13:50|6799.7|6796.9|6801.2|6798.4|6801.2|6798.4|6799.7|6796.9|39
1615911240000|2021-03-16 16:14:00|6801.5|6798.7|6801.7|6798.9|6801.9|6799.1|6801.2|6798.4|7
1615911250000|2021-03-16 16:14:10|6801.5|6798.7|6801.5|6798.7|6801.7|6798.9|6800.7|6797.9|5
1615911260000|2021-03-16 16:14:20|6801.2|6798.4|6802.5|6799.7|6803.5|6800.7|6800.7|6797.9|27
1615911270000|2021-03-16 16:14:30|6802.7|6799.9|6803|6800.2|6803|6800.2|6802|6799.2|10
1615911280000|2021-03-16 16:14:40|6802.5|6799.7|6803.2|6800.4|6803.2|6800.4|6802|6799.2|12
1615911290000|2021-03-16 16:14:50|6803|6800.2|6803.5|6800.7|6804.2|6801.4|6802|6799.2|266
1615911300000|2021-03-16 16:15:00|6803.2|6800.4|6802.5|6799.7|6804|6801.2|6802.5|6799.7|22
1615911310000|2021-03-16 16:15:10|6802.7|6799.9|6800.9|6798.1|6802.7|6799.9|6800.5|6797.7|9
1615911320000|2021-03-16 16:15:20|6801.4|6798.6|6801.2|6798.4|6801.7|6798.9|6801.2|6798.4|5
1615911330000|2021-03-16 16:15:30|6800.9|6798.1|6802.5|6799.7|6802.9|6800.1|6800.9|6798.1|1
1615911340000|2021-03-16 16:15:40|6802.7|6799.9|6802.9|6800.1|6802.9|6800.1|6802.2|6799.4|48
1615911350000|2021-03-16 16:15:50|6802.4|6799.6|6800.9|6798.1|6802.7|6799.9|6800.9|6798.1|17
1615911360000|2021-03-16 16:16:00|6801.1|6798.3|6802.7|6799.9|6802.9|6800.1|6801.1|6798.3|15
1615911370000|2021-03-16 16:16:10|6802.9|6800.1|6804.9|6802.1|6804.9|6802.1|6802.9|6800.1|42
1615911380000|2021-03-16 16:16:20|6805.5|6802.7|6805.2|6802.4|6805.5|6802.7|6805.2|6802.4|6
1615911390000|2021-03-16 16:16:30|6805.5|6802.7|6804.5|6801.7|6805.5|6802.7|6804.5|6801.7|37
1615911400000|2021-03-16 16:16:40|6804.2|6801.4|6803.7|6800.9|6804.2|6801.4|6803.2|6800.4|22
1615911410000|2021-03-16 16:16:50|6804.2|6801.4|6804.2|6801.4|6804.7|6801.9|6803.7|6800.9|128
1615911420000|2021-03-16 16:17:00|6804.7|6801.9|6805.5|6802.7|6805.5|6802.7|6804.7|6801.9|52
1615911430000|2021-03-16 16:17:10|||||||||53
1615911440000|2021-03-16 16:17:20|6805.2|6802.4|6804.9|6802.1|6805.2|6802.4|6804.7|6801.9|16
1615911450000|2021-03-16 16:17:30|6804.5|6801.7|6803.7|6800.9|6804.7|6801.9|6803.5|6800.7|21
1615911460000|2021-03-16 16:17:40|6803.2|6800.4|6803.9|6801.1|6803.9|6801.1|6802.9|6800.1|2
1615911470000|2021-03-16 16:17:50|6802.9|6800.1|6802.9|6800.1|6802.9|6800.1|6802.9|6800.1|3
1615911480000|2021-03-16 16:18:00|6803.2|6800.4|6804.2|6801.4|6804.9|6802.1|6802.9|6800.1|6
1615911490000|2021-03-16 16:18:10|6804.4|6801.6|6802.9|6800.1|6804.9|6802.1|6802.9|6800.1|13
1615911500000|2021-03-16 16:18:20|6802.4|6799.6|6801.9|6799.1|6802.4|6799.6|6801.9|6799.1|2
1615911510000|2021-03-16 16:18:30|6800.9|6798.1|6800.9|6798.1|6800.9|6798.1|6800.7|6797.9|63
1615911520000|2021-03-16 16:18:40|6801.9|6799.1|6803.4|6800.6|6803.4|6800.6|6801.9|6799.1|58
1615911530000|2021-03-16 16:18:50|6802.9|6800.1|6803.4|6800.6|6803.4|6800.6|6802.9|6800.1|68
1615911540000|2021-03-16 16:19:00|6803.2|6800.4|6801.2|6798.4|6803.2|6800.4|6801.2|6798.4|29
1615911550000|2021-03-16 16:19:10|6801|6798.2|6797.9|6795.1|6801|6798.2|6796.9|6794.1|250
1615911560000|2021-03-16 16:19:20|6798.2|6795.4|6797.7|6794.9|6798.2|6795.4|6797.2|6794.4|48
1615911570000|2021-03-16 16:19:30|6798.2|6795.4|6799.7|6796.9|6799.9|6797.1|6798.2|6795.4|33
1615911580000|2021-03-16 16:19:40|6799.5|6796.7|6798.7|6795.9|6799.9|6797.1|6798.2|6795.4|323
1615911590000|2021-03-16 16:19:50|6798.9|6796.1|6799.5|6796.7|6799.5|6796.7|6798.7|6795.9|13
1615911600000|2021-03-16 16:20:00|6799.2|6796.4|6800.5|6797.7|6800.9|6798.1|6799.2|6796.4|15
1615911610000|2021-03-16 16:20:10|6800.2|6797.4|6801.9|6799.1|6801.9|6799.1|6800.2|6797.4|43
1615911620000|2021-03-16 16:20:20|6801.5|6798.7|6801.4|6798.6|6801.9|6799.1|6800.4|6797.6|15
1615911630000|2021-03-16 16:20:30|6801.7|6798.9|6801.2|6798.4|6801.7|6798.9|6801.2|6798.4|12
1615911640000|2021-03-16 16:20:40|6800.9|6798.1|6800.2|6797.4|6800.9|6798.1|6800.2|6797.4|15
1615911650000|2021-03-16 16:20:50|6799.9|6797.1|6798.9|6796.1|6799.9|6797.1|6798.5|6795.7|29
1615911660000|2021-03-16 16:21:00|6799.2|6796.4|6799.9|6797.1|6799.9|6797.1|6798.5|6795.7|15
1615911670000|2021-03-16 16:21:10|6799.7|6796.9|6799.1|6796.3|6799.9|6797.1|6798.4|6795.6|7
1615911680000|2021-03-16 16:21:20|6799.2|6796.4|6798.4|6795.6|6799.4|6796.6|6798.4|6795.6|46
1615911690000|2021-03-16 16:21:30|6798.2|6795.4|6798.2|6795.4|6798.2|6795.4|6798.2|6795.4|3
1615911700000|2021-03-16 16:21:40|6798.4|6795.6|6798.9|6796.1|6799.2|6796.4|6797.4|6794.6|105
1615911710000|2021-03-16 16:21:50|6798.4|6795.6|6799.4|6796.6|6799.9|6797.1|6798.4|6795.6|78
1615911720000|2021-03-16 16:22:00|6799.2|6796.4|6795.4|6792.6|6799.2|6796.4|6794.4|6791.6|179
1615911730000|2021-03-16 16:22:10|6794.7|6791.9|6791.2|6788.4|6794.7|6791.9|6790.7|6787.9|19
1615911740000|2021-03-16 16:22:20|6790.2|6787.4|6793.1|6790.3|6793.1|6790.3|6790.2|6787.4|49
1615911750000|2021-03-16 16:22:30|6792.9|6790.1|6793.1|6790.3|6793.1|6790.3|6792.4|6789.6|13
1615911760000|2021-03-16 16:22:40|6792.9|6790.1|6790.1|6787.3|6793.1|6790.3|6790.1|6787.3|387
1615911770000|2021-03-16 16:22:50|6789.9|6787.1|6787.4|6784.6|6789.9|6787.1|6785.9|6783.1|442
1615911780000|2021-03-16 16:23:00|6787|6784.2|6786.7|6783.9|6787|6784.2|6785.2|6782.4|125
1615911790000|2021-03-16 16:23:10|6786.9|6784.1|6787.4|6784.6|6788.9|6786.1|6786.9|6784.1|76
1615911800000|2021-03-16 16:23:20|6787.9|6785.1|6788.2|6785.4|6788.5|6785.7|6787.4|6784.6|40
1615911810000|2021-03-16 16:23:30|6787.9|6785.1|6784.4|6781.6|6787.9|6785.1|6784.4|6781.6|48
1615911820000|2021-03-16 16:23:40|6785|6782.2|6783.7|6780.9|6785.4|6782.6|6783.7|6780.9|29
1615911830000|2021-03-16 16:23:50|6783.4|6780.6|6784.2|6781.4|6784.9|6782.1|6783.4|6780.6|36
1615911840000|2021-03-16 16:24:00|6783.9|6781.1|6785.7|6782.9|6786.7|6783.9|6783.9|6781.1|189
1615911850000|2021-03-16 16:24:10|6784.9|6782.1|6785.4|6782.6|6785.7|6782.9|6784.7|6781.9|124
1615911860000|2021-03-16 16:24:20|6784.7|6781.9|6783.4|6780.6|6784.7|6781.9|6783.4|6780.6|31
1615911870000|2021-03-16 16:24:30|6783|6780.2|6782.4|6779.6|6783|6780.2|6781.9|6779.1|84
1615911880000|2021-03-16 16:24:40|6781.4|6778.6|6779.7|6776.9|6781.4|6778.6|6779.4|6776.6|62
1615911890000|2021-03-16 16:24:50|6780|6777.2|6779.4|6776.6|6780.2|6777.4|6776.7|6773.9|431
1615911900000|2021-03-16 16:25:00|6780|6777.2|6786.7|6783.9|6787.4|6784.6|6780|6777.2|367
1615911910000|2021-03-16 16:25:10|6785.9|6783.1|6784.1|6781.3|6785.9|6783.1|6783.7|6780.9|17
1615911920000|2021-03-16 16:25:20|6784.2|6781.4|6783.2|6780.4|6787.4|6784.6|6783.2|6780.4|151
1615911930000|2021-03-16 16:25:30|6784.2|6781.4|6786|6783.2|6787.4|6784.6|6784|6781.2|116
1615911940000|2021-03-16 16:25:40|6785.4|6782.6|6781.9|6779.1|6785.4|6782.6|6781.7|6778.9|54
1615911950000|2021-03-16 16:25:50|6781.7|6778.9|6783.4|6780.6|6783.4|6780.6|6781.7|6778.9|33
1615911960000|2021-03-16 16:26:00|6783.2|6780.4|6783.4|6780.6|6785.1|6782.3|6782.9|6780.1|30
1615911970000|2021-03-16 16:26:10|6784|6781.2|6783.9|6781.1|6785.2|6782.4|6783.9|6781.1|14
1615911980000|2021-03-16 16:26:20|6783.7|6780.9|6779.7|6776.9|6783.7|6780.9|6779.7|6776.9|31
1615911990000|2021-03-16 16:26:30|6779.2|6776.4|6777.7|6774.9|6779.2|6776.4|6777.7|6774.9|14
1615912000000|2021-03-16 16:26:40|6778|6775.2|6778.9|6776.1|6779.9|6777.1|6776.7|6773.9|369
1615912010000|2021-03-16 16:26:50|6778.7|6775.9|6780.9|6778.1|6781.4|6778.6|6777.9|6775.1|245
1615912020000|2021-03-16 16:27:00|6780.7|6777.9|6781.4|6778.6|6781.9|6779.1|6780.7|6777.9|77
1615912030000|2021-03-16 16:27:10|6781.8|6779|6781.7|6778.9|6782.2|6779.4|6780.7|6777.9|41
1615912040000|2021-03-16 16:27:20|6781.9|6779.1|6782.4|6779.6|6783.7|6780.9|6781.9|6779.1|51
1615912050000|2021-03-16 16:27:30|6782.7|6779.9|6783.1|6780.3|6783.4|6780.6|6781.4|6778.6|59
1615912060000|2021-03-16 16:27:40|6782.9|6780.1|6780.2|6777.4|6783.4|6780.6|6780.2|6777.4|22
1615912070000|2021-03-16 16:27:50|6779.4|6776.6|6777.4|6774.6|6779.9|6777.1|6777|6774.2|108
1615912080000|2021-03-16 16:28:00|6777.7|6774.9|6780.1|6777.3|6780.9|6778.1|6777.7|6774.9|48
1615912090000|2021-03-16 16:28:10|6780.4|6777.6|6781.4|6778.6|6782.4|6779.6|6780.4|6777.6|44
1615912100000|2021-03-16 16:28:20|6782.4|6779.6|6782|6779.2|6782.7|6779.9|6781.4|6778.6|59
1615912110000|2021-03-16 16:28:30|6781.4|6778.6|6781.4|6778.6|6781.4|6778.6|6781|6778.2|19
1615912120000|2021-03-16 16:28:40|6781|6778.2|6778.7|6775.9|6781.7|6778.9|6777.7|6774.9|121
1615912130000|2021-03-16 16:28:50|6778.9|6776.1|6778.7|6775.9|6779.2|6776.4|6776.7|6773.9|162
1615912140000|2021-03-16 16:29:00|6778.4|6775.6|6779.7|6776.9|6779.7|6776.9|6777.7|6774.9|210
1615912150000|2021-03-16 16:29:10|6779.4|6776.6|6779|6776.2|6779.7|6776.9|6778.7|6775.9|159
1615912160000|2021-03-16 16:29:20|6778.4|6775.6|6777.7|6774.9|6779.4|6776.6|6776.7|6773.9|259
1615912170000|2021-03-16 16:29:30|6778.6|6775.8|6779.5|6776.7|6780.4|6777.6|6778.6|6775.8|188
1615912180000|2021-03-16 16:29:40|6779.2|6776.4|6779.5|6776.7|6780|6777.2|6779|6776.2|134
1615912190000|2021-03-16 16:29:50|6779.7|6776.9|6779.2|6776.4|6780|6777.2|6779|6776.2|229
1615912200000|2021-03-16 16:30:00|6779.5|6776.7|6781.7|6778.9|6782|6779.2|6778|6775.2|502
1615912210000|2021-03-16 16:30:10|6781.2|6778.4|6780|6777.2|6781.2|6778.4|6779.2|6776.4|79
1615912220000|2021-03-16 16:30:20|6780.4|6777.6|6779|6776.2|6781.2|6778.4|6779|6776.2|63
1615912230000|2021-03-16 16:30:30|6778.7|6775.9|6777.5|6774.7|6778.7|6775.9|6777|6774.2|56
1615912240000|2021-03-16 16:30:40|6777|6774.2|6779.2|6776.4|6779.2|6776.4|6777|6774.2|49
1615912250000|2021-03-16 16:30:50|6779.7|6776.9|6779|6776.2|6780|6777.2|6779|6776.2|101
1615912260000|2021-03-16 16:31:00|6779.4|6776.6|6782|6779.2|6782.7|6779.9|6779.4|6776.6|93
1615912270000|2021-03-16 16:31:10|6781.7|6778.9|6785|6782.2|6785.4|6782.6|6781.7|6778.9|532
1615912280000|2021-03-16 16:31:20|6784.7|6781.9|6786.7|6783.9|6787|6784.2|6784.2|6781.4|92
1615912290000|2021-03-16 16:31:30|6787|6784.2|6786.7|6783.9|6787.7|6784.9|6786.7|6783.9|76
1615912300000|2021-03-16 16:31:40|6786|6783.2|6785|6782.2|6786|6783.2|6784.2|6781.4|53
1615912310000|2021-03-16 16:31:50|6785.4|6782.6|6785.7|6782.9|6785.7|6782.9|6785|6782.2|19
1615912320000|2021-03-16 16:32:00|6786|6783.2|6786.4|6783.6|6787.7|6784.9|6785.5|6782.7|49
1615912330000|2021-03-16 16:32:10|6787.5|6784.7|6787.7|6784.9|6787.7|6784.9|6787.5|6784.7|5
1615912340000|2021-03-16 16:32:20|6788.3|6785.5|6788.5|6785.7|6789|6786.2|6788|6785.2|26
1615912350000|2021-03-16 16:32:30|6788|6785.2|6788|6785.2|6788|6785.2|6788|6785.2|16
1615912360000|2021-03-16 16:32:40|6788.2|6785.4|6788.2|6785.4|6788.2|6785.4|6788|6785.2|193
1615912370000|2021-03-16 16:32:50|6788.4|6785.6|6788.4|6785.6|6789.7|6786.9|6788.2|6785.4|36
1615912380000|2021-03-16 16:33:00|6788.2|6785.4|6784.5|6781.7|6788.7|6785.9|6784.5|6781.7|22
1615912390000|2021-03-16 16:33:10|6784|6781.2|6783.7|6780.9|6784|6781.2|6783.4|6780.6|6
1615912400000|2021-03-16 16:33:20|6783|6780.2|6785.2|6782.4|6785.7|6782.9|6783|6780.2|636
1615912410000|2021-03-16 16:33:30|6785.4|6782.6|6785.7|6782.9|6785.9|6783.1|6785.4|6782.6|42
1615912420000|2021-03-16 16:33:40|6786|6783.2|6787.2|6784.4|6787.2|6784.4|6785.9|6783.1|46
1615912430000|2021-03-16 16:33:50|6786.9|6784.1|6788.4|6785.6|6788.8|6786|6786.9|6784.1|158
1615912440000|2021-03-16 16:34:00|6788.1|6785.3|6788.1|6785.3|6788.6|6785.8|6787.9|6785.1|10
1615912450000|2021-03-16 16:34:10|6787.9|6785.1|6788.6|6785.8|6788.8|6786|6787.9|6785.1|11
1615912460000|2021-03-16 16:34:20|6788.1|6785.3|6788.1|6785.3|6788.1|6785.3|6787.6|6784.8|34
1615912470000|2021-03-16 16:34:30|6787.9|6785.1|6787.6|6784.8|6788.1|6785.3|6787.1|6784.3|28
1615912480000|2021-03-16 16:34:40|6787.8|6785|6787.1|6784.3|6788.1|6785.3|6787.1|6784.3|43
1615912490000|2021-03-16 16:34:50|6787.6|6784.8|6787.9|6785.1|6788.1|6785.3|6787.6|6784.8|13
1615912500000|2021-03-16 16:35:00|6788.1|6785.3|6785.4|6782.6|6788.1|6785.3|6785.4|6782.6|28
1615912510000|2021-03-16 16:35:10|6785.9|6783.1|6784.4|6781.6|6786.1|6783.3|6784.4|6781.6|10
1615912520000|2021-03-16 16:35:20|6784.6|6781.8|6785.1|6782.3|6785.1|6782.3|6784.6|6781.8|2
1615912530000|2021-03-16 16:35:30|6784.9|6782.1|6785.4|6782.6|6785.4|6782.6|6784.9|6782.1|1
1615912540000|2021-03-16 16:35:40|6786.4|6783.6|6784.6|6781.8|6786.4|6783.6|6784.6|6781.8|10
1615912550000|2021-03-16 16:35:50|6784.4|6781.6|6785.6|6782.8|6785.6|6782.8|6784.4|6781.6|0
1615912560000|2021-03-16 16:36:00|6786.1|6783.3|6786.6|6783.8|6786.8|6784|6785.6|6782.8|61
1615912570000|2021-03-16 16:36:10|6786.9|6784.1|6785.4|6782.6|6786.9|6784.1|6785.4|6782.6|42
1615912580000|2021-03-16 16:36:20|6785.2|6782.4|6785.1|6782.3|6785.2|6782.4|6784.6|6781.8|10
1615912590000|2021-03-16 16:36:30|6785.4|6782.6|6785.6|6782.8|6786.1|6783.3|6785.1|6782.3|5
1615912600000|2021-03-16 16:36:40|6785.1|6782.3|6785.1|6782.3|6785.1|6782.3|6785.1|6782.3|1
1615912610000|2021-03-16 16:36:50|6785.6|6782.8|6786.1|6783.3|6786.1|6783.3|6785.1|6782.3|1
1615912620000|2021-03-16 16:37:00|6786.5|6783.7|6787.1|6784.3|6787.1|6784.3|6786.5|6783.7|3
1615912630000|2021-03-16 16:37:10|6788.4|6785.6|6788.6|6785.8|6789.4|6786.6|6788.4|6785.6|2297
1615912640000|2021-03-16 16:37:20|6789.1|6786.3|6792.8|6790|6792.8|6790|6789.1|6786.3|40
1615912650000|2021-03-16 16:37:30|6792.4|6789.6|6793.9|6791.1|6794.1|6791.3|6791.4|6788.6|413
1615912660000|2021-03-16 16:37:40|6793.4|6790.6|6792.6|6789.8|6793.4|6790.6|6792.6|6789.8|417
1615912670000|2021-03-16 16:37:50|6792.4|6789.6|6792.4|6789.6|6792.6|6789.8|6791.6|6788.8|39
1615912680000|2021-03-16 16:38:00|6792.1|6789.3|6793.1|6790.3|6793.1|6790.3|6792.1|6789.3|30
1615912690000|2021-03-16 16:38:10|6792.6|6789.8|6793.6|6790.8|6793.8|6791|6792.6|6789.8|495
1615912700000|2021-03-16 16:38:20|6793.3|6790.5|6792.4|6789.6|6793.3|6790.5|6792.1|6789.3|184
1615912710000|2021-03-16 16:38:30|6792.3|6789.5|6791.8|6789|6792.6|6789.8|6791.8|6789|59
1615912720000|2021-03-16 16:38:40|6792.4|6789.6|6791.8|6789|6792.4|6789.6|6791.6|6788.8|4
1615912730000|2021-03-16 16:38:50|6791.9|6789.1|6791.9|6789.1|6792.1|6789.3|6791.9|6789.1|1
1615912740000|2021-03-16 16:39:00|6792.1|6789.3|6792.1|6789.3|6793.1|6790.3|6792.1|6789.3|11
1615912750000|2021-03-16 16:39:10|6792.6|6789.8|6793.1|6790.3|6793.1|6790.3|6792.4|6789.6|1
1615912760000|2021-03-16 16:39:20|6792.4|6789.6|6792.4|6789.6|6792.6|6789.8|6792.4|6789.6|10
1615912770000|2021-03-16 16:39:30|6792.6|6789.8|6792.4|6789.6|6792.6|6789.8|6792.4|6789.6|0
1615912780000|2021-03-16 16:39:40|6792.6|6789.8|6794.1|6791.3|6794.1|6791.3|6792.6|6789.8|12
1615912790000|2021-03-16 16:39:50|6794.4|6791.6|6794.8|6792|6794.8|6792|6794.4|6791.6|21
1615912800000|2021-03-16 16:40:00|6794.6|6791.8|6793.8|6791|6794.8|6792|6793.6|6790.8|17
1615912810000|2021-03-16 16:40:10|6794.4|6791.6|6793.6|6790.8|6794.4|6791.6|6793.6|6790.8|4
1615912820000|2021-03-16 16:40:20|6794.1|6791.3|6795.1|6792.3|6795.4|6792.6|6793.6|6790.8|196
1615912830000|2021-03-16 16:40:30|6795.4|6792.6|6795.4|6792.6|6795.4|6792.6|6795.4|6792.6|37
1615912840000|2021-03-16 16:40:40|||||||||3
1615912850000|2021-03-16 16:40:50|||||||||30
1615912860000|2021-03-16 16:41:00|||||||||94
1615912870000|2021-03-16 16:41:10|||||||||31
1615912880000|2021-03-16 16:41:20|||||||||1
1615912890000|2021-03-16 16:41:30|||||||||9
1615912900000|2021-03-16 16:41:40|6793.4|6790.6|6792.8|6790|6793.6|6790.8|6792.4|6789.6|26
1615912910000|2021-03-16 16:41:50|6792.6|6789.8|6793.6|6790.8|6793.6|6790.8|6792.6|6789.8|215
1615912920000|2021-03-16 16:42:00|6793.9|6791.1|6793.6|6790.8|6794.1|6791.3|6793.6|6790.8|48
1615912930000|2021-03-16 16:42:10|6793.1|6790.3|6793.8|6791|6794.1|6791.3|6793.1|6790.3|1
1615912940000|2021-03-16 16:42:20|6794.1|6791.3|6794.1|6791.3|6794.1|6791.3|6794.1|6791.3|1
1615912950000|2021-03-16 16:42:30|6794.4|6791.6|6793.9|6791.1|6794.4|6791.6|6793.9|6791.1|1
1615912960000|2021-03-16 16:42:40|6793.6|6790.8|6793.8|6791|6793.8|6791|6793.4|6790.6|1
1615912970000|2021-03-16 16:42:50|6794.1|6791.3|6792.1|6789.3|6794.1|6791.3|6791.9|6789.1|32
1615912980000|2021-03-16 16:43:00|6792.4|6789.6|6791.9|6789.1|6792.4|6789.6|6791.6|6788.8|12
1615912990000|2021-03-16 16:43:10|6792.1|6789.3|6792.1|6789.3|6792.1|6789.3|6791.6|6788.8|339
1615913000000|2021-03-16 16:43:20|6792.4|6789.6|6793.4|6790.6|6793.4|6790.6|6792.4|6789.6|16
1615913010000|2021-03-16 16:43:30|6793.1|6790.3|6792.4|6789.6|6793.1|6790.3|6792.4|6789.6|6
1615913020000|2021-03-16 16:43:40|6793.1|6790.3|6792.8|6790|6793.1|6790.3|6792.4|6789.6|4
1615913030000|2021-03-16 16:43:50|6793.1|6790.3|6792.6|6789.8|6793.1|6790.3|6792.6|6789.8|113
1615913040000|2021-03-16 16:44:00|6792.4|6789.6|6792.4|6789.6|6793.1|6790.3|6791.8|6789|80
1615913050000|2021-03-16 16:44:10|6791.8|6789|6791.4|6788.6|6791.8|6789|6791.4|6788.6|8
1615913060000|2021-03-16 16:44:20|||||||||2
1615913070000|2021-03-16 16:44:30|6790.1|6787.3|6790.6|6787.8|6791.1|6788.3|6790.1|6787.3|30
1615913080000|2021-03-16 16:44:40|6790.4|6787.6|6790.6|6787.8|6790.9|6788.1|6789.9|6787.1|20
1615913090000|2021-03-16 16:44:50|6791.4|6788.6|6791.4|6788.6|6791.4|6788.6|6791.4|6788.6|0
1615913100000|2021-03-16 16:45:00|6791.1|6788.3|6791.4|6788.6|6791.4|6788.6|6791.1|6788.3|12
1615913110000|2021-03-16 16:45:10|||||||||26
1615913120000|2021-03-16 16:45:20|6792.8|6790|6793.8|6791|6793.9|6791.1|6792.8|6790|14
1615913130000|2021-03-16 16:45:30|6793.6|6790.8|6794.8|6792|6795.4|6792.6|6793.4|6790.6|61
1615913140000|2021-03-16 16:45:40|6794.4|6791.6|6800.4|6797.6|6800.4|6797.6|6794.4|6791.6|183
1615913150000|2021-03-16 16:45:50|6800.1|6797.3|6799.4|6796.6|6800.1|6797.3|6799.4|6796.6|45
1615913160000|2021-03-16 16:46:00|6799.1|6796.3|6798.1|6795.3|6801.4|6798.6|6797.4|6794.6|106
1615913170000|2021-03-16 16:46:10|6798.4|6795.6|6800.1|6797.3|6800.1|6797.3|6798.4|6795.6|10
1615913180000|2021-03-16 16:46:20|6799.7|6796.9|6801.1|6798.3|6801.1|6798.3|6799.1|6796.3|48
1615913190000|2021-03-16 16:46:30|6801.8|6799|6804.1|6801.3|6805.4|6802.6|6801.8|6799|101
1615913200000|2021-03-16 16:46:40|6804.6|6801.8|6804.1|6801.3|6804.6|6801.8|6803.3|6800.5|8
1615913210000|2021-03-16 16:46:50|6805.8|6803|6805.8|6803|6806.8|6804|6805.8|6803|140
1615913220000|2021-03-16 16:47:00|6806.1|6803.3|6800.6|6797.8|6806.1|6803.3|6800.6|6797.8|109
1615913230000|2021-03-16 16:47:10|6800.8|6798|6800.9|6798.1|6801.8|6799|6800.6|6797.8|11
1615913240000|2021-03-16 16:47:20|6800.4|6797.6|6800.8|6798|6800.8|6798|6800.1|6797.3|14
1615913250000|2021-03-16 16:47:30|6800.6|6797.8|6800.3|6797.5|6801.1|6798.3|6799.4|6796.6|83
1615913260000|2021-03-16 16:47:40|6800.1|6797.3|6798.6|6795.8|6800.1|6797.3|6797.6|6794.8|14
1615913270000|2021-03-16 16:47:50|6797.8|6795|6797.9|6795.1|6798.8|6796|6797.1|6794.3|2
1615913280000|2021-03-16 16:48:00|6797.6|6794.8|6797.3|6794.5|6797.6|6794.8|6797.1|6794.3|2
1615913290000|2021-03-16 16:48:10|6797.1|6794.3|6796.6|6793.8|6797.4|6794.6|6796.6|6793.8|4
1615913300000|2021-03-16 16:48:20|6796.4|6793.6|6797.8|6795|6798.6|6795.8|6795.1|6792.3|49
1615913310000|2021-03-16 16:48:30|6797.6|6794.8|6796.6|6793.8|6797.8|6795|6795.6|6792.8|10
1615913320000|2021-03-16 16:48:40|6796.3|6793.5|6796.1|6793.3|6796.3|6793.5|6795.6|6792.8|35
1615913330000|2021-03-16 16:48:50|6795.5|6792.7|6794.6|6791.8|6795.5|6792.7|6794.6|6791.8|24
1615913340000|2021-03-16 16:49:00|6794.9|6792.1|6793.4|6790.6|6795.3|6792.5|6793.4|6790.6|79
1615913350000|2021-03-16 16:49:10|6793.5|6790.7|6791.6|6788.8|6793.8|6791|6791.4|6788.6|3
1615913360000|2021-03-16 16:49:20|6791.4|6788.6|6789.1|6786.3|6791.4|6788.6|6788.4|6785.6|34
1615913370000|2021-03-16 16:49:30|6789.3|6786.5|6788.4|6785.6|6789.3|6786.5|6788.4|6785.6|2
1615913380000|2021-03-16 16:49:40|6789.8|6787|6791.6|6788.8|6791.8|6789|6788.8|6786|111
1615913390000|2021-03-16 16:49:50|6791.1|6788.3|6791.1|6788.3|6792.1|6789.3|6791.1|6788.3|3
1615913400000|2021-03-16 16:50:00|6791.3|6788.5|6791.6|6788.8|6791.8|6789|6791.1|6788.3|82
1615913410000|2021-03-16 16:50:10|6791.3|6788.5|6789.6|6786.8|6791.3|6788.5|6789.6|6786.8|6
1615913420000|2021-03-16 16:50:20|6789.4|6786.6|6790.8|6788|6790.8|6788|6789.4|6786.6|17
1615913430000|2021-03-16 16:50:30|6791.1|6788.3|6793.3|6790.5|6793.3|6790.5|6791.1|6788.3|30
1615913440000|2021-03-16 16:50:40|6792.8|6790|6792.8|6790|6793.1|6790.3|6792.6|6789.8|63
1615913450000|2021-03-16 16:50:50|6793.3|6790.5|6793.6|6790.8|6793.8|6791|6793.3|6790.5|3
1615913460000|2021-03-16 16:51:00|6793.4|6790.6|6797|6794.2|6797|6794.2|6793.1|6790.3|323
1615913470000|2021-03-16 16:51:10|6797.5|6794.7|6796.5|6793.7|6798|6795.2|6796.5|6793.7|18
1615913480000|2021-03-16 16:51:20|6796.3|6793.5|6798|6795.2|6798.5|6795.7|6795.8|6793|198
1615913490000|2021-03-16 16:51:30|6797.8|6795|6798.3|6795.5|6798.5|6795.7|6797.8|6795|6
1615913500000|2021-03-16 16:51:40|6797.5|6794.7|6799|6796.2|6799.3|6796.5|6796.8|6794|83
1615913510000|2021-03-16 16:51:50|6798.8|6796|6798.3|6795.5|6799|6796.2|6797.5|6794.7|42
1615913520000|2021-03-16 16:52:00|6798.5|6795.7|6798.3|6795.5|6799.5|6796.7|6797.5|6794.7|52
1615913530000|2021-03-16 16:52:10|6798.5|6795.7|6800|6797.2|6800.3|6797.5|6798.3|6795.5|15
1615913540000|2021-03-16 16:52:20|6800.2|6797.4|6799.8|6797|6801|6798.2|6799.8|6797|20
1615913550000|2021-03-16 16:52:30|6799.5|6796.7|6800|6797.2|6800.5|6797.7|6799.5|6796.7|6
1615913560000|2021-03-16 16:52:40|6800.2|6797.4|6800|6797.2|6800.8|6798|6799.5|6796.7|8
1615913570000|2021-03-16 16:52:50|6799.8|6797|6800.8|6798|6800.8|6798|6799.8|6797|14
1615913580000|2021-03-16 16:53:00|6800.5|6797.7|6802.2|6799.4|6802.2|6799.4|6800.5|6797.7|18
1615913590000|2021-03-16 16:53:10|6802.5|6799.7|6800.5|6797.7|6802.5|6799.7|6800.3|6797.5|33
1615913600000|2021-03-16 16:53:20|6800.3|6797.5|6798.5|6795.7|6800.3|6797.5|6797.8|6795|13
1615913610000|2021-03-16 16:53:30|6798.3|6795.5|6799.5|6796.7|6799.5|6796.7|6798.3|6795.5|3
1615913620000|2021-03-16 16:53:40|6799.3|6796.5|6799.5|6796.7|6800|6797.2|6798|6795.2|7
1615913630000|2021-03-16 16:53:50|6799.3|6796.5|6799.5|6796.7|6799.5|6796.7|6798.5|6795.7|2
1615913640000|2021-03-16 16:54:00|6799.7|6796.9|6798.5|6795.7|6800.2|6797.4|6797.5|6794.7|53
1615913650000|2021-03-16 16:54:10|6798.2|6795.4|6796.5|6793.7|6798.2|6795.4|6796|6793.2|37
1615913660000|2021-03-16 16:54:20|6795.8|6793|6795.5|6792.7|6796.1|6793.3|6795|6792.2|9
1615913670000|2021-03-16 16:54:30|6794.8|6792|6794.8|6792|6794.8|6792|6794.8|6792|21
1615913680000|2021-03-16 16:54:40|6794.5|6791.7|6793.8|6791|6794.5|6791.7|6793.8|6791|77
1615913690000|2021-03-16 16:54:50|6794.5|6791.7|6795.5|6792.7|6795.5|6792.7|6794.5|6791.7|33
1615913700000|2021-03-16 16:55:00|6795.8|6793|6797|6794.2|6797|6794.2|6795.8|6793|10
1615913710000|2021-03-16 16:55:10|6796.5|6793.7|6795|6792.2|6796.5|6793.7|6794.8|6792|23
1615913720000|2021-03-16 16:55:20|6794.8|6792|6795.3|6792.5|6795.3|6792.5|6794.5|6791.7|59
1615913730000|2021-03-16 16:55:30|6795|6792.2|6793.5|6790.7|6795|6792.2|6793.5|6790.7|25
1615913740000|2021-03-16 16:55:40|6793.7|6790.9|6792.5|6789.7|6794|6791.2|6792.5|6789.7|3
1615913750000|2021-03-16 16:55:50|6792.8|6790|6791|6788.2|6793.5|6790.7|6790.8|6788|56
1615913760000|2021-03-16 16:56:00|6791.3|6788.5|6791.5|6788.7|6791.5|6788.7|6791.3|6788.5|1
1615913770000|2021-03-16 16:56:10|6791.2|6788.4|6791|6788.2|6791.2|6788.4|6790.8|6788|16
1615913780000|2021-03-16 16:56:20|6791.6|6788.8|6791.3|6788.5|6792.2|6789.4|6791|6788.2|25
1615913790000|2021-03-16 16:56:30|6791.5|6788.7|6791.2|6788.4|6791.5|6788.7|6790.5|6787.7|34
1615913800000|2021-03-16 16:56:40|6791.5|6788.7|6791.5|6788.7|6791.8|6789|6791.5|6788.7|51
1615913810000|2021-03-16 16:56:50|6791.8|6789|6791.3|6788.5|6792.3|6789.5|6790.8|6788|9
1615913820000|2021-03-16 16:57:00|6790.8|6788|6794|6791.2|6794|6791.2|6790.8|6788|93
1615913830000|2021-03-16 16:57:10|6794.5|6791.7|6794.1|6791.3|6794.5|6791.7|6793.5|6790.7|23
1615913840000|2021-03-16 16:57:20|6794.3|6791.5|6796|6793.2|6796.5|6793.7|6794|6791.2|37
1615913850000|2021-03-16 16:57:30|6795.8|6793|6796.8|6794|6798|6795.2|6795.8|6793|83
1615913860000|2021-03-16 16:57:40|6797.1|6794.3|6797.5|6794.7|6797.5|6794.7|6796.8|6794|7
1615913870000|2021-03-16 16:57:50|6797.3|6794.5|6798|6795.2|6798|6795.2|6797|6794.2|0
1615913880000|2021-03-16 16:58:00|6798.2|6795.4|6801.5|6798.7|6801.5|6798.7|6798.2|6795.4|111
1615913890000|2021-03-16 16:58:10|6801|6798.2|6802.2|6799.4|6802.2|6799.4|6800.8|6798|9
1615913900000|2021-03-16 16:58:20|6802.5|6799.7|6804.8|6802|6805|6802.2|6802.5|6799.7|30
1615913910000|2021-03-16 16:58:30|6804.5|6801.7|6804.8|6802|6804.8|6802|6803.8|6801|25
1615913920000|2021-03-16 16:58:40|6804.6|6801.8|6804.5|6801.7|6804.6|6801.8|6804|6801.2|102
1615913930000|2021-03-16 16:58:50|6804.3|6801.5|6802.8|6800|6804.3|6801.5|6802.3|6799.5|6
1615913940000|2021-03-16 16:59:00|6802.3|6799.5|6800.3|6797.5|6802.3|6799.5|6800|6797.2|16
1615913950000|2021-03-16 16:59:10|6799.8|6797|6802|6799.2|6802.2|6799.4|6799.8|6797|15
1615913960000|2021-03-16 16:59:20|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|6800.8|6798|6
1615913970000|2021-03-16 16:59:30|6801.3|6798.5|6800|6797.2|6801.3|6798.5|6800|6797.2|1
1615913980000|2021-03-16 16:59:40|6800.3|6797.5|6802.3|6799.5|6802.3|6799.5|6800.3|6797.5|20
1615913990000|2021-03-16 16:59:50|6802.5|6799.7|6802|6799.2|6802.7|6799.9|6801.8|6799|1
1615914000000|2021-03-16 17:00:00|6801.7|6798.9|6801.2|6798.4|6802.5|6799.7|6801|6798.2|13
1615914010000|2021-03-16 17:00:10|6801.5|6798.7|6798.5|6795.7|6801.5|6798.7|6797.8|6795|206
1615914020000|2021-03-16 17:00:20|6798.7|6795.9|6801.5|6798.7|6801.5|6798.7|6798.7|6795.9|562
1615914030000|2021-03-16 17:00:30|6801.2|6798.4|6802.5|6799.7|6802.5|6799.7|6801.2|6798.4|43
1615914040000|2021-03-16 17:00:40|6802.1|6799.3|6802|6799.2|6802.1|6799.3|6801.5|6798.7|9
1615914050000|2021-03-16 17:00:50|6801.8|6799|6803.5|6800.7|6803.5|6800.7|6801.5|6798.7|8
1615914060000|2021-03-16 17:01:00|6803.7|6800.9|6804.5|6801.7|6805|6802.2|6803.5|6800.7|16
1615914070000|2021-03-16 17:01:10|6805.5|6802.7|6804.5|6801.7|6806.5|6803.7|6804.5|6801.7|93
1615914080000|2021-03-16 17:01:20|6804.8|6802|6805.5|6802.7|6805.5|6802.7|6804.8|6802|10
1615914090000|2021-03-16 17:01:30|||||||||30
1615914100000|2021-03-16 17:01:40|6805.2|6802.4|6803.5|6800.7|6805.2|6802.4|6803|6800.2|53
1615914110000|2021-03-16 17:01:50|6802.8|6800|6802.7|6799.9|6803.8|6801|6802.5|6799.7|40
1615914120000|2021-03-16 17:02:00|6803|6800.2|6802.5|6799.7|6803.2|6800.4|6801.5|6798.7|1153
1615914130000|2021-03-16 17:02:10|6802.2|6799.4|6802.2|6799.4|6803|6800.2|6802|6799.2|32
1615914140000|2021-03-16 17:02:20|6801.8|6799|6800.2|6797.4|6801.8|6799|6799.5|6796.7|19
1615914150000|2021-03-16 17:02:30|6799.8|6797|6801|6798.2|6801|6798.2|6799|6796.2|64
1615914160000|2021-03-16 17:02:40|6800.8|6798|6800|6797.2|6801|6798.2|6799.5|6796.7|6
1615914170000|2021-03-16 17:02:50|6799.5|6796.7|6799.8|6797|6801|6798.2|6799.2|6796.4|42
1615914180000|2021-03-16 17:03:00|6799.5|6796.7|6799.1|6796.3|6799.5|6796.7|6798.8|6796|25
1615914190000|2021-03-16 17:03:10|6798.5|6795.7|6798.8|6796|6798.8|6796|6797.5|6794.7|17
1615914200000|2021-03-16 17:03:20|6799.3|6796.5|6801|6798.2|6801|6798.2|6798.8|6796|58
1615914210000|2021-03-16 17:03:30|6800.8|6798|6801|6798.2|6801|6798.2|6800|6797.2|1
1615914220000|2021-03-16 17:03:40|6801.2|6798.4|6800.8|6798|6801.5|6798.7|6800.8|6798|8
1615914230000|2021-03-16 17:03:50|6801|6798.2|6803|6800.2|6803.8|6801|6801|6798.2|23
1615914240000|2021-03-16 17:04:00|6803.3|6800.5|6802.8|6800|6803.5|6800.7|6802.3|6799.5|39
1615914250000|2021-03-16 17:04:10|6803.6|6800.8|6801|6798.2|6803.6|6800.8|6800.8|6798|7
1615914260000|2021-03-16 17:04:20|6800.8|6798|6801|6798.2|6801.2|6798.4|6800.5|6797.7|11
1615914270000|2021-03-16 17:04:30|6801.2|6798.4|6802|6799.2|6802.5|6799.7|6801.2|6798.4|10
1615914280000|2021-03-16 17:04:40|6801.8|6799|6801|6798.2|6802|6799.2|6800.5|6797.7|4
1615914290000|2021-03-16 17:04:50|6800.8|6798|6801.5|6798.7|6802.2|6799.4|6800.5|6797.7|35
1615914300000|2021-03-16 17:05:00|6801.8|6799|6802.5|6799.7|6803.2|6800.4|6801.8|6799|6
1615914310000|2021-03-16 17:05:10|6802.9|6800.1|6805.7|6802.9|6805.8|6803|6802.9|6800.1|8
1615914320000|2021-03-16 17:05:20|6806.2|6803.4|6804.8|6802|6806.2|6803.4|6804.8|6802|81
1615914330000|2021-03-16 17:05:30|6804.5|6801.7|6803.8|6801|6804.5|6801.7|6803.8|6801|12
1615914340000|2021-03-16 17:05:40|6803.3|6800.5|6801.3|6798.5|6803.3|6800.5|6800.8|6798|12
1615914350000|2021-03-16 17:05:50|6801.1|6798.3|6800.5|6797.7|6801.1|6798.3|6799.8|6797|9
1615914360000|2021-03-16 17:06:00|6801|6798.2|6801.5|6798.7|6801.5|6798.7|6800.8|6798|9
1615914370000|2021-03-16 17:06:10|6801.8|6799|6802|6799.2|6802|6799.2|6800.8|6798|7
1615914380000|2021-03-16 17:06:20|6801.8|6799|6802.2|6799.4|6802.5|6799.7|6801.8|6799|3
1615914390000|2021-03-16 17:06:30|6801.8|6799|6801.5|6798.7|6801.8|6799|6801.3|6798.5|15
1615914400000|2021-03-16 17:06:40|6801.8|6799|6802|6799.2|6802|6799.2|6801.8|6799|2
1615914410000|2021-03-16 17:06:50|6801.8|6799|6801.8|6799|6802.5|6799.7|6801.5|6798.7|11
1615914420000|2021-03-16 17:07:00|6801.5|6798.7|6800.8|6798|6802.5|6799.7|6800.3|6797.5|50
1615914430000|2021-03-16 17:07:10|6800|6797.2|6799.5|6796.7|6801|6798.2|6799.5|6796.7|20
1615914440000|2021-03-16 17:07:20|6800|6797.2|6799.5|6796.7|6800|6797.2|6798.8|6796|0
1615914450000|2021-03-16 17:07:30|6799.3|6796.5|6799.5|6796.7|6799.5|6796.7|6799|6796.2|1
1615914460000|2021-03-16 17:07:40|6799.2|6796.4|6797.4|6794.6|6799.2|6796.4|6797.4|6794.6|14
1615914470000|2021-03-16 17:07:50|6796|6793.2|6797.7|6794.9|6798|6795.2|6796|6793.2|3
1615914480000|2021-03-16 17:08:00|6798|6795.2|6797.7|6794.9|6798|6795.2|6797.5|6794.7|4
1615914490000|2021-03-16 17:08:10|6798.2|6795.4|6797.5|6794.7|6798.5|6795.7|6797.5|6794.7|14
1615914500000|2021-03-16 17:08:20|6797.8|6795|6798.5|6795.7|6798.5|6795.7|6797.8|6795|7
1615914510000|2021-03-16 17:08:30|6798.8|6796|6798.5|6795.7|6799.5|6796.7|6798.5|6795.7|10
1615914520000|2021-03-16 17:08:40|6799|6796.2|6798.8|6796|6799.5|6796.7|6798.5|6795.7|1
1615914530000|2021-03-16 17:08:50|6798.2|6795.4|6798|6795.2|6798.2|6795.4|6798|6795.2|3
1615914540000|2021-03-16 17:09:00|6798.3|6795.5|6797.5|6794.7|6799.8|6797|6797.5|6794.7|37
1615914550000|2021-03-16 17:09:10|6797.8|6795|6797.8|6795|6798.5|6795.7|6797.8|6795|24
1615914570000|2021-03-16 17:09:30|6797.5|6794.7|6797.8|6795|6797.8|6795|6797.5|6794.7|4
1615914580000|2021-03-16 17:09:40|6798|6795.2|6798.5|6795.7|6798.5|6795.7|6798|6795.2|9
1615914590000|2021-03-16 17:09:50|6798|6795.2|6798.5|6795.7|6798.5|6795.7|6798|6795.2|0
1615914600000|2021-03-16 17:10:00|6798.3|6795.5|6798.8|6796|6798.8|6796|6798.3|6795.5|5
1615914610000|2021-03-16 17:10:10|6798.5|6795.7|6800.8|6798|6801.2|6798.4|6798.5|6795.7|5
1615914620000|2021-03-16 17:10:20|6801|6798.2|6800.5|6797.7|6801.5|6798.7|6800.5|6797.7|8
1615914630000|2021-03-16 17:10:30|6799.8|6797|6798|6795.2|6799.8|6797|6797.8|6795|20
1615914640000|2021-03-16 17:10:40|6797.5|6794.7|6798.2|6795.4|6798.2|6795.4|6797.5|6794.7|1
1615914650000|2021-03-16 17:10:50|6798.5|6795.7|6798.2|6795.4|6798.5|6795.7|6797.5|6794.7|2
1615914660000|2021-03-16 17:11:00|6797.8|6795|6795.8|6793|6797.8|6795|6795.6|6792.8|515
1615914670000|2021-03-16 17:11:10|6796.1|6793.3|6795.3|6792.5|6796.1|6793.3|6794.8|6792|0
1615914680000|2021-03-16 17:11:20|6795.1|6792.3|6793.6|6790.8|6795.1|6792.3|6793.1|6790.3|8
1615914690000|2021-03-16 17:11:30|6793.8|6791|6794.6|6791.8|6795.6|6792.8|6793.6|6790.8|4
1615914700000|2021-03-16 17:11:40|6794.8|6792|6793.6|6790.8|6795.6|6792.8|6793.3|6790.5|355
1615914710000|2021-03-16 17:11:50|6793.8|6791|6793.8|6791|6793.8|6791|6793.8|6791|7
1615914720000|2021-03-16 17:12:00|6794.1|6791.3|6795.6|6792.8|6795.6|6792.8|6793.6|6790.8|128
1615914730000|2021-03-16 17:12:10|6794.8|6792|6794.6|6791.8|6794.8|6792|6794.4|6791.6|17
1615914740000|2021-03-16 17:12:20|6794.8|6792|6795.6|6792.8|6795.6|6792.8|6794.8|6792|0
1615914750000|2021-03-16 17:12:30|6794.6|6791.8|6795.6|6792.8|6795.6|6792.8|6794.4|6791.6|4
1615914760000|2021-03-16 17:12:40|6795.4|6792.6|6794.1|6791.3|6795.6|6792.8|6794.1|6791.3|0
1615914770000|2021-03-16 17:12:50|6794.3|6791.5|6794.8|6792|6794.8|6792|6794.1|6791.3|42
1615914780000|2021-03-16 17:13:00|6794.6|6791.8|6793.4|6790.6|6794.8|6792|6793.4|6790.6|10
1615914790000|2021-03-16 17:13:10|6793.6|6790.8|6793.4|6790.6|6793.6|6790.8|6793.4|6790.6|2
1615914800000|2021-03-16 17:13:20|||||||||17
1615914810000|2021-03-16 17:13:30|6793.6|6790.8|6795.1|6792.3|6795.4|6792.6|6793.6|6790.8|5
1615914820000|2021-03-16 17:13:40|6795.4|6792.6|6795.6|6792.8|6795.8|6793|6795.4|6792.6|3
1615914830000|2021-03-16 17:13:50|6795.8|6793|6794.6|6791.8|6795.8|6793|6794.6|6791.8|4
1615914840000|2021-03-16 17:14:00|6794.8|6792|6793.3|6790.5|6795.4|6792.6|6793.1|6790.3|4
1615914850000|2021-03-16 17:14:10|6793.6|6790.8|6793.6|6790.8|6793.6|6790.8|6793.4|6790.6|2
1615914860000|2021-03-16 17:14:20|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|6793.4|6790.6|112
1615914870000|2021-03-16 17:14:30|6793.7|6790.9|6791.4|6788.6|6793.7|6790.9|6791.2|6788.4|17
1615914880000|2021-03-16 17:14:40|6791.2|6788.4|6791.2|6788.4|6791.2|6788.4|6790.7|6787.9|4
1615914890000|2021-03-16 17:14:50|||||||||8
1615914900000|2021-03-16 17:15:00|6791.4|6788.6|6791.9|6789.1|6793.4|6790.6|6791.4|6788.6|14
1615914910000|2021-03-16 17:15:10|6792.2|6789.4|6793.7|6790.9|6793.7|6790.9|6791.7|6788.9|12
1615914920000|2021-03-16 17:15:20|6793.5|6790.7|6792.7|6789.9|6793.5|6790.7|6792.7|6789.9|3
1615914930000|2021-03-16 17:15:30|6793|6790.2|6795.2|6792.4|6795.2|6792.4|6792.4|6789.6|17
1615914940000|2021-03-16 17:15:40|6795|6792.2|6794.7|6791.9|6795.5|6792.7|6794.7|6791.9|2
1615914950000|2021-03-16 17:15:50|6794.9|6792.1|6794.4|6791.6|6796.2|6793.4|6794.4|6791.6|4
1615914960000|2021-03-16 17:16:00|6793.9|6791.1|6797|6794.2|6797.2|6794.4|6793.9|6791.1|38
1615914970000|2021-03-16 17:16:10|6797.2|6794.4|6801.2|6798.4|6801.9|6799.1|6796.4|6793.6|51
1615914980000|2021-03-16 17:16:20|6800.6|6797.8|6800.2|6797.4|6801|6798.2|6799.9|6797.1|2
1615914990000|2021-03-16 17:16:30|6799.9|6797.1|6801|6798.2|6801.2|6798.4|6799.9|6797.1|3
1615915000000|2021-03-16 17:16:40|6800.7|6797.9|6800|6797.2|6800.7|6797.9|6800|6797.2|71
1615915010000|2021-03-16 17:16:50|6800.2|6797.4|6801.4|6798.6|6801.4|6798.6|6799.7|6796.9|3
1615915020000|2021-03-16 17:17:00|6801.7|6798.9|6802.2|6799.4|6803.2|6800.4|6801.7|6798.9|14
1615915030000|2021-03-16 17:17:10|6802|6799.2|6801.4|6798.6|6802.4|6799.6|6801.2|6798.4|23
1615915040000|2021-03-16 17:17:20|6801.9|6799.1|6801.9|6799.1|6801.9|6799.1|6801.9|6799.1|14
1615915050000|2021-03-16 17:17:30|6802.4|6799.6|6800.7|6797.9|6802.4|6799.6|6800.4|6797.6|86
1615915060000|2021-03-16 17:17:40|6799.9|6797.1|6800.4|6797.6|6800.7|6797.9|6799.7|6796.9|24
1615915070000|2021-03-16 17:17:50|6800.7|6797.9|6799.7|6796.9|6800.7|6797.9|6798.7|6795.9|48
1615915080000|2021-03-16 17:18:00|6799.4|6796.6|6798.4|6795.6|6799.4|6796.6|6798.2|6795.4|48
1615915090000|2021-03-16 17:18:10|6798.2|6795.4|6797.2|6794.4|6798.4|6795.6|6797.2|6794.4|3
1615915100000|2021-03-16 17:18:20|6797.7|6794.9|6800.8|6798|6800.8|6798|6797.7|6794.9|233
1615915110000|2021-03-16 17:18:30|6801.1|6798.3|6799.8|6797|6801.6|6798.8|6799.6|6796.8|44
1615915120000|2021-03-16 17:18:40|6800.1|6797.3|6801.6|6798.8|6801.8|6799|6799.8|6797|226
1615915130000|2021-03-16 17:18:50|6801.8|6799|6800.8|6798|6801.8|6799|6800.8|6798|5
1615915140000|2021-03-16 17:19:00|6801.1|6798.3|6802.3|6799.5|6802.8|6800|6801.1|6798.3|619
1615915150000|2021-03-16 17:19:10|6801.8|6799|6807.3|6804.5|6808.1|6805.3|6801.8|6799|126
1615915160000|2021-03-16 17:19:20|6807.1|6804.3|6807.4|6804.6|6808.1|6805.3|6806.4|6803.6|107
1615915170000|2021-03-16 17:19:30|6807.6|6804.8|6807.8|6805|6807.8|6805|6807.1|6804.3|14
1615915180000|2021-03-16 17:19:40|6808.1|6805.3|6810.3|6807.5|6810.8|6808|6808.1|6805.3|421
1615915190000|2021-03-16 17:19:50|6810.5|6807.7|6809.3|6806.5|6810.8|6808|6809.1|6806.3|18
1615915200000|2021-03-16 17:20:00|6809.6|6806.8|6811.8|6809|6811.8|6809|6809.6|6806.8|167
1615915210000|2021-03-16 17:20:10|6811.4|6808.6|6810.6|6807.8|6811.6|6808.8|6810.6|6807.8|11
1615915220000|2021-03-16 17:20:20|6810.1|6807.3|6809.8|6807|6810.1|6807.3|6809.6|6806.8|17
1615915230000|2021-03-16 17:20:30|6810.1|6807.3|6810.3|6807.5|6811.4|6808.6|6810.1|6807.3|62
1615915240000|2021-03-16 17:20:40|6810.4|6807.6|6810.1|6807.3|6810.4|6807.6|6810.1|6807.3|0
1615915250000|2021-03-16 17:20:50|6810.4|6807.6|6809.6|6806.8|6810.6|6807.8|6809.3|6806.5|23
1615915260000|2021-03-16 17:21:00|6809.8|6807|6809|6806.2|6809.8|6807|6808.8|6806|8
1615915270000|2021-03-16 17:21:10|6809.6|6806.8|6811.1|6808.3|6811.8|6809|6809.6|6806.8|171
1615915280000|2021-03-16 17:21:20|6810.8|6808|6809.8|6807|6810.8|6808|6809.8|6807|33
1615915290000|2021-03-16 17:21:30|6808.8|6806|6808.8|6806|6808.8|6806|6808.8|6806|5
1615915300000|2021-03-16 17:21:40|6809.4|6806.6|6809.8|6807|6809.8|6807|6808.8|6806|12
1615915310000|2021-03-16 17:21:50|6809.4|6806.6|6808.3|6805.5|6809.4|6806.6|6807.8|6805|24
1615915320000|2021-03-16 17:22:00|6808.5|6805.7|6807.8|6805|6808.8|6806|6807.8|6805|60
1615915330000|2021-03-16 17:22:10|6808.8|6806|6808.8|6806|6808.8|6806|6807.8|6805|21
1615915340000|2021-03-16 17:22:20|6809.4|6806.6|6808.6|6805.8|6809.4|6806.6|6808.3|6805.5|7
1615915350000|2021-03-16 17:22:30|6808.4|6805.6|6807.4|6804.6|6808.4|6805.6|6807.4|6804.6|19
1615915360000|2021-03-16 17:22:40|6806.8|6804|6806.8|6804|6806.8|6804|6806.8|6804|8
1615915370000|2021-03-16 17:22:50|6805.8|6803|6806.8|6804|6806.8|6804|6805.8|6803|14
1615915380000|2021-03-16 17:23:00|6807.1|6804.3|6807.3|6804.5|6807.8|6805|6807.1|6804.3|48
1615915390000|2021-03-16 17:23:10|6807.1|6804.3|6806.4|6803.6|6807.1|6804.3|6806.4|6803.6|6
1615915400000|2021-03-16 17:23:20|6805|6802.2|6802.8|6800|6805|6802.2|6802.8|6800|74
1615915410000|2021-03-16 17:23:30|6802.6|6799.8|6802.8|6800|6803.3|6800.5|6802.6|6799.8|9
1615915420000|2021-03-16 17:23:40|6803|6800.2|6803.8|6801|6804.3|6801.5|6803|6800.2|4
1615915430000|2021-03-16 17:23:50|6803.5|6800.7|6803.8|6801|6804|6801.2|6802.8|6800|25
1615915440000|2021-03-16 17:24:00|6804.3|6801.5|6805.8|6803|6805.8|6803|6804.3|6801.5|10
1615915450000|2021-03-16 17:24:10|6805.6|6802.8|6805.4|6802.6|6805.8|6803|6805.3|6802.5|7
1615915460000|2021-03-16 17:24:20|6804.8|6802|6804.8|6802|6804.8|6802|6803.8|6801|26
1615915470000|2021-03-16 17:24:30|6805.3|6802.5|6805.8|6803|6805.8|6803|6803.8|6801|19
1615915480000|2021-03-16 17:24:40|6806|6803.2|6806|6803.2|6806.2|6803.4|6805.8|6803|16
1615915490000|2021-03-16 17:24:50|6806.3|6803.5|6806|6803.2|6806.3|6803.5|6805.8|6803|3
1615915500000|2021-03-16 17:25:00|6805.8|6803|6806.5|6803.7|6806.5|6803.7|6805.5|6802.7|95
1615915510000|2021-03-16 17:25:10|6807|6804.2|6806.5|6803.7|6807|6804.2|6806.5|6803.7|1
1615915520000|2021-03-16 17:25:20|6806|6803.2|6804.5|6801.7|6806.2|6803.4|6804.5|6801.7|76
1615915530000|2021-03-16 17:25:30|6804.8|6802|6804.7|6801.9|6805|6802.2|6804.5|6801.7|23
1615915540000|2021-03-16 17:25:40|6805|6802.2|6806.8|6804|6806.8|6804|6804.7|6801.9|10
1615915550000|2021-03-16 17:25:50|6806.5|6803.7|6807.2|6804.4|6807.2|6804.4|6806.5|6803.7|6
1615915560000|2021-03-16 17:26:00|6807|6804.2|6807.5|6804.7|6808.2|6805.4|6807|6804.2|187
1615915570000|2021-03-16 17:26:10|6807.2|6804.4|6807.5|6804.7|6807.7|6804.9|6806.7|6803.9|4
1615915580000|2021-03-16 17:26:20|6807.2|6804.4|6807.2|6804.4|6807.2|6804.4|6806.5|6803.7|46
1615915590000|2021-03-16 17:26:30|6807.8|6805|6809.2|6806.4|6809.2|6806.4|6807.8|6805|49
1615915600000|2021-03-16 17:26:40|6810.2|6807.4|6808.5|6805.7|6810.5|6807.7|6808.5|6805.7|76
1615915610000|2021-03-16 17:26:50|6809|6806.2|6807.8|6805|6809.2|6806.4|6807.8|6805|8
1615915620000|2021-03-16 17:27:00|6807.2|6804.4|6806.9|6804.1|6807.5|6804.7|6806.5|6803.7|38
1615915630000|2021-03-16 17:27:10|6807.2|6804.4|6807.5|6804.7|6807.5|6804.7|6806.5|6803.7|59
1615915640000|2021-03-16 17:27:20|6807.2|6804.4|6809.5|6806.7|6810.6|6807.8|6807.2|6804.4|671
1615915650000|2021-03-16 17:27:30|6809.2|6806.4|6810.7|6807.9|6811.6|6808.8|6809.2|6806.4|32
1615915660000|2021-03-16 17:27:40|6810.2|6807.4|6810.9|6808.1|6810.9|6808.1|6809.9|6807.1|58
1615915680000|2021-03-16 17:28:00|6811.2|6808.4|6807.6|6804.8|6811.2|6808.4|6806.9|6804.1|54
1615915690000|2021-03-16 17:28:10|6807.1|6804.3|6807.6|6804.8|6808.6|6805.8|6806.9|6804.1|33
1615915700000|2021-03-16 17:28:20|6807.9|6805.1|6807.4|6804.6|6809.4|6806.6|6807.4|6804.6|81
1615915710000|2021-03-16 17:28:30|6806.9|6804.1|6807.3|6804.5|6807.6|6804.8|6806.9|6804.1|7
1615915720000|2021-03-16 17:28:40|6807.9|6805.1|6806.6|6803.8|6808.1|6805.3|6806.6|6803.8|8
1615915730000|2021-03-16 17:28:50|6807|6804.2|6807.6|6804.8|6807.6|6804.8|6806.8|6804|41
1615915740000|2021-03-16 17:29:00|6806.6|6803.8|6806.6|6803.8|6806.6|6803.8|6806.6|6803.8|8
1615915750000|2021-03-16 17:29:10|6806.9|6804.1|6806.9|6804.1|6806.9|6804.1|6806.9|6804.1|4
1615915760000|2021-03-16 17:29:20|6806.6|6803.8|6804.2|6801.4|6806.6|6803.8|6803.9|6801.1|19
1615915770000|2021-03-16 17:29:30|6803.9|6801.1|6805.2|6802.4|6806.4|6803.6|6803.9|6801.1|40
1615915780000|2021-03-16 17:29:40|6804.9|6802.1|6805.4|6802.6|6805.4|6802.6|6803.8|6801|5
1615915790000|2021-03-16 17:29:50|6805.2|6802.4|6805.6|6802.8|6805.6|6802.8|6805.2|6802.4|3
1615915800000|2021-03-16 17:30:00|6805.9|6803.1|6803.4|6800.6|6805.9|6803.1|6803.4|6800.6|13
1615915810000|2021-03-16 17:30:10|6803.6|6800.8|6803.4|6800.6|6803.9|6801.1|6803.4|6800.6|10
1615915820000|2021-03-16 17:30:20|6803.6|6800.8|6801.9|6799.1|6803.6|6800.8|6801.2|6798.4|21
1615915830000|2021-03-16 17:30:30|6801.6|6798.8|6795.9|6793.1|6801.6|6798.8|6795.4|6792.6|83
1615915840000|2021-03-16 17:30:40|6796.2|6793.4|6798.2|6795.4|6798.4|6795.6|6796.2|6793.4|12
1615915850000|2021-03-16 17:30:50|6797.9|6795.1|6797.2|6794.4|6798.2|6795.4|6796.2|6793.4|550
1615915860000|2021-03-16 17:31:00|6797|6794.2|6797.5|6794.7|6798.8|6796|6796.2|6793.4|18
1615915870000|2021-03-16 17:31:10|6797.8|6795|6797.8|6795|6799.2|6796.4|6797.5|6794.7|75
1615915880000|2021-03-16 17:31:20|6797.3|6794.5|6796.7|6793.9|6797.3|6794.5|6796.5|6793.7|0
1615915890000|2021-03-16 17:31:30|6797.3|6794.5|6799.2|6796.4|6799.2|6796.4|6797.3|6794.5|10
1615915900000|2021-03-16 17:31:40|6799.5|6796.7|6801.8|6799|6801.8|6799|6799.5|6796.7|33
1615915910000|2021-03-16 17:31:50|6801.7|6798.9|6801|6798.2|6801.7|6798.9|6800.5|6797.7|2
1615915920000|2021-03-16 17:32:00|6801.2|6798.4|6802.2|6799.4|6803.2|6800.4|6801.2|6798.4|87
1615915930000|2021-03-16 17:32:10|6801.6|6798.8|6802.2|6799.4|6802.2|6799.4|6801.2|6798.4|11
1615915940000|2021-03-16 17:32:20|6802|6799.2|6801.2|6798.4|6802.2|6799.4|6800.5|6797.7|63
1615915950000|2021-03-16 17:32:30|6801.4|6798.6|6801.7|6798.9|6801.7|6798.9|6801.2|6798.4|2
1615915960000|2021-03-16 17:32:40|6801.5|6798.7|6801.8|6799|6801.9|6799.1|6800.2|6797.4|13
1615915970000|2021-03-16 17:32:50|6800.8|6798|6800.6|6797.8|6800.8|6798|6800.2|6797.4|10
1615915980000|2021-03-16 17:33:00|6800.7|6797.9|6801.7|6798.9|6801.7|6798.9|6800.7|6797.9|2
1615915990000|2021-03-16 17:33:10|6802.2|6799.4|6803.2|6800.4|6803.2|6800.4|6802.2|6799.4|3
1615916000000|2021-03-16 17:33:20|6802.2|6799.4|6802.2|6799.4|6802.2|6799.4|6800.7|6797.9|23
1615916010000|2021-03-16 17:33:30|6802.7|6799.9|6802.2|6799.4|6803.2|6800.4|6802.2|6799.4|12
1615916020000|2021-03-16 17:33:40|6802.5|6799.7|6803|6800.2|6803.2|6800.4|6802.5|6799.7|7
1615916030000|2021-03-16 17:33:50|6802.5|6799.7|6802.2|6799.4|6802.8|6800|6802.2|6799.4|21
1615916040000|2021-03-16 17:34:00|||||||||2
1615916050000|2021-03-16 17:34:10|6802.5|6799.7|6803.2|6800.4|6803.2|6800.4|6802.5|6799.7|10
1615916060000|2021-03-16 17:34:20|6802.5|6799.7|6803|6800.2|6803|6800.2|6802.4|6799.6|1
1615916070000|2021-03-16 17:34:30|6802.7|6799.9|6803.2|6800.4|6803.2|6800.4|6802.5|6799.7|3
1615916080000|2021-03-16 17:34:40|6802.7|6799.9|6802.7|6799.9|6802.7|6799.9|6802.4|6799.6|1
1615916100000|2021-03-16 17:35:00|6802.2|6799.4|6801.2|6798.4|6802.2|6799.4|6801.2|6798.4|8
1615916110000|2021-03-16 17:35:10|6801.6|6798.8|6801.7|6798.9|6802.4|6799.6|6801.2|6798.4|9
1615916120000|2021-03-16 17:35:20|6801.5|6798.7|6799.7|6796.9|6801.5|6798.7|6798.5|6795.7|10
1615916130000|2021-03-16 17:35:30|6800.2|6797.4|6799.7|6796.9|6800.2|6797.4|6799.7|6796.9|4
1615916140000|2021-03-16 17:35:40|6799.5|6796.7|6799.7|6796.9|6799.7|6796.9|6798.7|6795.9|3
1615916150000|2021-03-16 17:35:50|6799.2|6796.4|6799.7|6796.9|6801.2|6798.4|6799.2|6796.4|11
1615916160000|2021-03-16 17:36:00|6799.8|6797|6799.2|6796.4|6799.8|6797|6799.2|6796.4|0
1615916170000|2021-03-16 17:36:10|6798.6|6795.8|6799.2|6796.4|6800.2|6797.4|6798.2|6795.4|9
1615916180000|2021-03-16 17:36:20|6799.9|6797.1|6802.2|6799.4|6802.2|6799.4|6799.9|6797.1|14
1615916190000|2021-03-16 17:36:30|6802.5|6799.7|6801.7|6798.9|6802.5|6799.7|6801.5|6798.7|9
1615916200000|2021-03-16 17:36:40|6802.2|6799.4|6802.2|6799.4|6802.8|6800|6802|6799.2|2
1615916210000|2021-03-16 17:36:50|6802.8|6800|6802.2|6799.4|6803|6800.2|6802.2|6799.4|4
1615916220000|2021-03-16 17:37:00|6802.5|6799.7|6802.5|6799.7|6803.2|6800.4|6802.2|6799.4|4
1615916230000|2021-03-16 17:37:10|6803|6800.2|6803|6800.2|6803|6800.2|6802.7|6799.9|2
1615916240000|2021-03-16 17:37:20|6802.7|6799.9|6802.2|6799.4|6802.7|6799.9|6801.9|6799.1|66
1615916250000|2021-03-16 17:37:30|6801.6|6798.8|6801.2|6798.4|6801.6|6798.8|6800.4|6797.6|10
1615916260000|2021-03-16 17:37:40|6801.4|6798.6|6802.2|6799.4|6802.9|6800.1|6801.4|6798.6|9
1615916270000|2021-03-16 17:37:50|6802.9|6800.1|6802.7|6799.9|6803.2|6800.4|6802.2|6799.4|3
1615916280000|2021-03-16 17:38:00|6802.9|6800.1|6802.9|6800.1|6803.2|6800.4|6802.7|6799.9|5
1615916290000|2021-03-16 17:38:10|6802.6|6799.8|6802.4|6799.6|6803.4|6800.6|6801.9|6799.1|5
1615916300000|2021-03-16 17:38:20|6802.2|6799.4|6801.4|6798.6|6802.2|6799.4|6801.1|6798.3|4
1615916310000|2021-03-16 17:38:30|6801.6|6798.8|6800.4|6797.6|6801.6|6798.8|6799.9|6797.1|13
1615916320000|2021-03-16 17:38:40|6799.9|6797.1|6799.6|6796.8|6799.9|6797.1|6799.6|6796.8|8
1615916330000|2021-03-16 17:38:50|6799.4|6796.6|6798.9|6796.1|6799.4|6796.6|6798.9|6796.1|4
1615916340000|2021-03-16 17:39:00|6799.2|6796.4|6799.4|6796.6|6799.4|6796.6|6799.2|6796.4|5
1615916350000|2021-03-16 17:39:10|6799.6|6796.8|6800.4|6797.6|6800.6|6797.8|6799.6|6796.8|4
1615916360000|2021-03-16 17:39:20|6799.9|6797.1|6798.2|6795.4|6799.9|6797.1|6797.9|6795.1|6
1615916370000|2021-03-16 17:39:30|6798.4|6795.6|6796.2|6793.4|6798.9|6796.1|6796.2|6793.4|85
1615916380000|2021-03-16 17:39:40|6795.9|6793.1|6796.4|6793.6|6796.6|6793.8|6795.2|6792.4|166
1615916390000|2021-03-16 17:39:50|6796.2|6793.4|6795.9|6793.1|6796.2|6793.4|6795.9|6793.1|9
1615916400000|2021-03-16 17:40:00|6796.2|6793.4|6796.4|6793.6|6796.9|6794.1|6796.2|6793.4|12
1615916410000|2021-03-16 17:40:10|6795.9|6793.1|6796.9|6794.1|6796.9|6794.1|6795.9|6793.1|7
1615916420000|2021-03-16 17:40:20|6796.7|6793.9|6797.7|6794.9|6798.2|6795.4|6796.7|6793.9|10
1615916430000|2021-03-16 17:40:30|6797.9|6795.1|6798|6795.2|6798.2|6795.4|6797.9|6795.1|3
1615916440000|2021-03-16 17:40:40|6797.2|6794.4|6797.9|6795.1|6798.2|6795.4|6797.2|6794.4|4
1615916460000|2021-03-16 17:41:00|6798.2|6795.4|6797.2|6794.4|6798.2|6795.4|6797.2|6794.4|19
1615916470000|2021-03-16 17:41:10|6797.4|6794.6|6798.2|6795.4|6798.9|6796.1|6797.4|6794.6|5
1615916480000|2021-03-16 17:41:20|6798.5|6795.7|6798.9|6796.1|6798.9|6796.1|6798.5|6795.7|2
1615916490000|2021-03-16 17:41:30|6799.2|6796.4|6799.2|6796.4|6799.7|6796.9|6799.2|6796.4|13
1615916500000|2021-03-16 17:41:40|6799.4|6796.6|6799.2|6796.4|6799.9|6797.1|6799.2|6796.4|6
1615916510000|2021-03-16 17:41:50|6799.6|6796.8|6799.6|6796.8|6799.6|6796.8|6799.6|6796.8|10
1615916520000|2021-03-16 17:42:00|6799.9|6797.1|6799.4|6796.6|6799.9|6797.1|6799.2|6796.4|3
1615916530000|2021-03-16 17:42:10|6799.2|6796.4|6799.6|6796.8|6801.9|6799.1|6798.9|6796.1|69
1615916540000|2021-03-16 17:42:20|6800.1|6797.3|6800.4|6797.6|6800.6|6797.8|6799.9|6797.1|11
1615916550000|2021-03-16 17:42:30|6799.9|6797.1|6800.2|6797.4|6800.4|6797.6|6799.9|6797.1|3
1615916560000|2021-03-16 17:42:40|6799.6|6796.8|6799.6|6796.8|6800.6|6797.8|6798.6|6795.8|17
1615916580000|2021-03-16 17:43:00|6799.9|6797.1|6799.4|6796.6|6799.9|6797.1|6799.4|6796.6|11
1615916590000|2021-03-16 17:43:10|6799.2|6796.4|6799.2|6796.4|6799.2|6796.4|6798.6|6795.8|6
1615916600000|2021-03-16 17:43:20|6799.4|6796.6|6797.6|6794.8|6799.4|6796.6|6797.6|6794.8|14
1615916610000|2021-03-16 17:43:30|6797.9|6795.1|6798.9|6796.1|6798.9|6796.1|6797.9|6795.1|3
1615916620000|2021-03-16 17:43:40|6799.1|6796.3|6799.1|6796.3|6799.6|6796.8|6798.9|6796.1|2
1615916630000|2021-03-16 17:43:50|6799.4|6796.6|6799.1|6796.3|6799.4|6796.6|6798.9|6796.1|2
1615916640000|2021-03-16 17:44:00|6799.6|6796.8|6799.4|6796.6|6799.9|6797.1|6798.9|6796.1|10
1615916650000|2021-03-16 17:44:10|6799.6|6796.8|6799.6|6796.8|6799.9|6797.1|6799.6|6796.8|10
1615916660000|2021-03-16 17:44:20|6799.9|6797.1|6800.4|6797.6|6800.6|6797.8|6799.9|6797.1|38
1615916670000|2021-03-16 17:44:30|6800.1|6797.3|6800.6|6797.8|6800.6|6797.8|6800.1|6797.3|1
1615916680000|2021-03-16 17:44:40|6800.4|6797.6|6800.6|6797.8|6800.6|6797.8|6800.4|6797.6|4
1615916690000|2021-03-16 17:44:50|6800.4|6797.6|6800.4|6797.6|6800.4|6797.6|6800.4|6797.6|0
1615916700000|2021-03-16 17:45:00|6800.1|6797.3|6800.2|6797.4|6800.6|6797.8|6799.9|6797.1|24
1615916710000|2021-03-16 17:45:10|6799.6|6796.8|6800.6|6797.8|6800.6|6797.8|6799.6|6796.8|5
1615916720000|2021-03-16 17:45:20|6800.4|6797.6|6800.6|6797.8|6800.6|6797.8|6799.9|6797.1|13
1615916730000|2021-03-16 17:45:30|6800.4|6797.6|6799.9|6797.1|6800.4|6797.6|6799.9|6797.1|3
1615916740000|2021-03-16 17:45:40|6800.4|6797.6|6800.2|6797.4|6800.6|6797.8|6800.2|6797.4|0
1615916750000|2021-03-16 17:45:50|6799.9|6797.1|6798.6|6795.8|6799.9|6797.1|6798.6|6795.8|15
1615916760000|2021-03-16 17:46:00|6798.9|6796.1|6799.2|6796.4|6799.6|6796.8|6798.9|6796.1|3
1615916770000|2021-03-16 17:46:10|6798.2|6795.4|6798.4|6795.6|6798.6|6795.8|6797.6|6794.8|30
1615916780000|2021-03-16 17:46:20|6798.6|6795.8|6799.6|6796.8|6799.6|6796.8|6798.6|6795.8|0
1615916790000|2021-03-16 17:46:30|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|0
1615916800000|2021-03-16 17:46:40|6800.2|6797.4|6802.6|6799.8|6802.6|6799.8|6800.2|6797.4|67
1615916810000|2021-03-16 17:46:50|6802.2|6799.4|6802.1|6799.3|6802.4|6799.6|6801.6|6798.8|35
1615916820000|2021-03-16 17:47:00|6802.4|6799.6|6801.1|6798.3|6802.4|6799.6|6801.1|6798.3|3
1615916830000|2021-03-16 17:47:10|6800.9|6798.1|6801.6|6798.8|6801.6|6798.8|6800.6|6797.8|5
1615916840000|2021-03-16 17:47:20|6802.1|6799.3|6803.4|6800.6|6803.4|6800.6|6801.8|6799|40
1615916850000|2021-03-16 17:47:30|6803.6|6800.8|6805.6|6802.8|6805.9|6803.1|6803.6|6800.8|58
1615916860000|2021-03-16 17:47:40|6805.4|6802.6|6805.9|6803.1|6805.9|6803.1|6805.4|6802.6|2
1615916870000|2021-03-16 17:47:50|6806.4|6803.6|6806.2|6803.4|6806.4|6803.6|6805.9|6803.1|1
1615916880000|2021-03-16 17:48:00|6805.9|6803.1|6807.4|6804.6|6807.4|6804.6|6805.6|6802.8|10
1615916890000|2021-03-16 17:48:10|6807.9|6805.1|6806.6|6803.8|6808.2|6805.4|6806.6|6803.8|19
1615916900000|2021-03-16 17:48:20|6806.9|6804.1|6806.9|6804.1|6807.4|6804.6|6806.6|6803.8|12
1615916910000|2021-03-16 17:48:30|6807.4|6804.6|6807.2|6804.4|6807.5|6804.7|6807.2|6804.4|3
1615916920000|2021-03-16 17:48:40|6807.4|6804.6|6807.2|6804.4|6807.4|6804.6|6807.2|6804.4|2
1615916930000|2021-03-16 17:48:50|6807.4|6804.6|6807.2|6804.4|6807.4|6804.6|6807.2|6804.4|2
1615916940000|2021-03-16 17:49:00|6807.4|6804.6|6808.2|6805.4|6808.2|6805.4|6807.4|6804.6|73
1615916950000|2021-03-16 17:49:10|||||||||1
1615916960000|2021-03-16 17:49:20|6807.8|6805|6807.2|6804.4|6807.8|6805|6806.9|6804.1|125
1615916970000|2021-03-16 17:49:30|6807|6804.2|6805.9|6803.1|6807|6804.2|6805.2|6802.4|6
1615916980000|2021-03-16 17:49:40|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|6805.9|6803.1|3
1615916990000|2021-03-16 17:49:50|6806.2|6803.4|6805.9|6803.1|6806.2|6803.4|6805.4|6802.6|1
1615917000000|2021-03-16 17:50:00|6806.2|6803.4|6806.2|6803.4|6806.4|6803.6|6805.9|6803.1|5
1615917010000|2021-03-16 17:50:10|6805.9|6803.1|6807.2|6804.4|6807.2|6804.4|6805.9|6803.1|11
1615917020000|2021-03-16 17:50:20|6807.7|6804.9|6807.2|6804.4|6808.2|6805.4|6807.2|6804.4|7
1615917030000|2021-03-16 17:50:30|6806.9|6804.1|6807.7|6804.9|6808.2|6805.4|6806.9|6804.1|4
1615917040000|2021-03-16 17:50:40|6807.2|6804.4|6807.2|6804.4|6807.2|6804.4|6807.2|6804.4|7
1615917050000|2021-03-16 17:50:50|6807.7|6804.9|6808.2|6805.4|6808.2|6805.4|6807.7|6804.9|2
1615917060000|2021-03-16 17:51:00|6807.9|6805.1|6807.7|6804.9|6808.2|6805.4|6807.4|6804.6|5
1615917070000|2021-03-16 17:51:10|6807.9|6805.1|6809.2|6806.4|6809.6|6806.8|6807.9|6805.1|154
1615917080000|2021-03-16 17:51:20|6809.4|6806.6|6810.7|6807.9|6810.9|6808.1|6809.4|6806.6|21
1615852800000|2021-03-16 00:00:00|6857.3|6847.3|6855.8|6851.8|6857.3|6853.2|6851.1|6847.1|13
1615852810000|2021-03-16 00:00:10|6856.1|6852.1|6862.8|6858.8|6863.5|6859.9|6856.1|6852.1|32
1615852820000|2021-03-16 00:00:20|6864.3|6854.3|6864.5|6861.7|6864.5|6861.7|6860.2|6854.3|34
1615852830000|2021-03-16 00:00:30|6864|6861.2|6862.7|6859.9|6864|6861.2|6862.7|6859.9|17
1615852840000|2021-03-16 00:00:40|6863|6860.2|6863|6860.2|6863|6860.2|6863|6860.2|0
1615852860000|2021-03-16 00:01:00|6862.7|6859.9|6862.1|6858.1|6862.7|6859.9|6862.1|6858.1|9
1615852870000|2021-03-16 00:01:10|6861.7|6858.9|6862.1|6858.1|6862.4|6859.2|6861.7|6858.1|2
1615852890000|2021-03-16 00:01:30|6861|6858.2|6860.7|6857.9|6861|6858.2|6860.7|6857.9|0
1615852900000|2021-03-16 00:01:40|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|16
1615852910000|2021-03-16 00:01:50|6858.4|6854.4|6857.1|6853.1|6858.4|6854.4|6856.8|6852.8|29
1615852930000|2021-03-16 00:02:10|6857|6854.2|6857|6854.2|6857|6854.2|6857|6854.2|0
1615852940000|2021-03-16 00:02:20|6857.8|6853.8|6860.5|6857.7|6860.5|6857.7|6857.6|6853.6|24
1615852950000|2021-03-16 00:02:30|6860.7|6857.9|6863.3|6853.3|6863.3|6859.9|6860.1|6853.3|41
1615852960000|2021-03-16 00:02:40|6860.1|6856.1|6860.1|6856.1|6860.1|6856.1|6860.1|6856.1|0
1615852980000|2021-03-16 00:03:00|6858|6855.2|6861.1|6857.1|6861.1|6857.1|6858|6855.2|22
1615853010000|2021-03-16 00:03:30|6860.4|6856.4|6860.4|6856.4|6860.4|6856.4|6860.4|6856.4|3
1615853050000|2021-03-16 00:04:10|||||||||1
1615853070000|2021-03-16 00:04:30|6861.8|6857.8|6861|6858.2|6861.8|6858.2|6861|6857.8|4
1615853080000|2021-03-16 00:04:40|6861.3|6858.5|6861.2|6858.4|6862|6859.2|6861.2|6858.4|1
1615853090000|2021-03-16 00:04:50|6860.9|6858.1|6861.4|6858.6|6861.4|6858.6|6860.9|6858.1|2
1615853100000|2021-03-16 00:05:00|6861.8|6857.8|6861.8|6857.8|6861.8|6857.8|6861.8|6857.8|2
1615853110000|2021-03-16 00:05:10|6861.4|6857.4|6860|6857.2|6861.4|6857.4|6860|6856.8|6
1615853120000|2021-03-16 00:05:20|6860.8|6856.8|6860.8|6856.8|6860.8|6856.8|6860.8|6856.8|5
1615853130000|2021-03-16 00:05:30|6860.4|6857.6|6861.3|6857.3|6861.3|6857.9|6860.4|6857.1|0
1615853140000|2021-03-16 00:05:40|6860.7|6857.9|6860.7|6857.9|6860.7|6857.9|6860.7|6857.9|0
1615853160000|2021-03-16 00:06:00|6861.1|6857.1|6859|6856.2|6861.1|6857.2|6859|6856.2|1
1615853180000|2021-03-16 00:06:20|6859.1|6855.1|6859.4|6855.4|6859.4|6856.2|6858.7|6855.1|4
1615853210000|2021-03-16 00:06:50|6859.1|6855.1|6859.1|6855.1|6859.1|6855.1|6859.1|6855.1|2
1615853230000|2021-03-16 00:07:10|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|0
1615853260000|2021-03-16 00:07:40|6859|6856.2|6859|6856.2|6859|6856.2|6859|6856.2|2
1615853270000|2021-03-16 00:07:50|6860|6857.2|6860|6857.2|6861.1|6857.9|6860|6857.1|2
1615853290000|2021-03-16 00:08:10|6859.7|6856.9|6859.3|6856.5|6859.7|6856.9|6859.3|6856.5|2
1615853310000|2021-03-16 00:08:30|6859|6856.2|6859|6856.2|6859|6856.2|6859|6856.2|0
1615853320000|2021-03-16 00:08:40|||||||||4
1615853330000|2021-03-16 00:08:50|||||||||2
1615853340000|2021-03-16 00:09:00|6858.1|6854.1|6857|6854.2|6858.4|6855.2|6857|6854.1|2
1615853350000|2021-03-16 00:09:10|6856.7|6853.9|6856.3|6853.5|6856.7|6853.9|6856|6852.4|2
1615853360000|2021-03-16 00:09:20|6856.7|6853.9|6856|6853.2|6857.4|6853.9|6856|6852.8|1
1615853400000|2021-03-16 00:10:00|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|2
1615853410000|2021-03-16 00:10:10|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|0
1615853420000|2021-03-16 00:10:20|6854.4|6851.6|6854.4|6850.4|6854.4|6851.6|6854|6850.4|1
1615853430000|2021-03-16 00:10:30|6853|6850.2|6853.3|6850.5|6853.3|6850.5|6853|6850.2|1
1615853440000|2021-03-16 00:10:40|6853.7|6849.7|6852.3|6849.5|6853.7|6849.7|6852.3|6849.1|0
1615853460000|2021-03-16 00:11:00|6853.1|6849.1|6853.1|6849.1|6853.1|6849.1|6853.1|6849.1|3
1615853470000|2021-03-16 00:11:10|6853.4|6849.4|6853.4|6849.4|6853.4|6849.4|6853.4|6849.4|0
1615853490000|2021-03-16 00:11:30|||||||||2
1615853500000|2021-03-16 00:11:40|||||||||3
1615853510000|2021-03-16 00:11:50|||||||||2
1615853540000|2021-03-16 00:12:20|6853.1|6849.1|6852|6849.2|6853.1|6849.2|6852|6849.1|72
1615853550000|2021-03-16 00:12:30|||||||||1
1615853560000|2021-03-16 00:12:40|||||||||1
1615853570000|2021-03-16 00:12:50|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|2
1615853610000|2021-03-16 00:13:30|||||||||1
1615853620000|2021-03-16 00:13:40|||||||||1
1615853630000|2021-03-16 00:13:50|6852|6849.2|6853|6850.2|6853|6850.2|6852|6849.2|7
1615853640000|2021-03-16 00:14:00|6852.7|6849.9|6852.7|6849.9|6853.1|6849.9|6852.7|6849.1|1
1615853650000|2021-03-16 00:14:10|6853.5|6850.7|6853.1|6849.1|6854.1|6851.2|6853|6849.1|2
1615853660000|2021-03-16 00:14:20|6852.7|6849.9|6851|6848.2|6853.1|6849.9|6851|6848.1|2
1615853680000|2021-03-16 00:14:40|||||||||1
1615853700000|2021-03-16 00:15:00|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|1
1615853720000|2021-03-16 00:15:20|6852|6849.2|6853|6850.2|6853|6850.2|6852|6849.2|4
1615853730000|2021-03-16 00:15:30|6852.8|6850|6852.3|6849.5|6852.8|6850|6852.3|6849.5|3
1615853760000|2021-03-16 00:16:00|6852.5|6849.7|6852|6849.2|6852.5|6849.7|6852|6848.1|11
1615853770000|2021-03-16 00:16:10|6852.4|6848.4|6850.3|6847.5|6852.4|6849|6850.3|6847.5|5
1615853780000|2021-03-16 00:16:20|6850.5|6847.7|6845.3|6842.5|6850.5|6847.7|6845.3|6842.5|11
1615853790000|2021-03-16 00:16:30|||||||||2
1615853800000|2021-03-16 00:16:40|||||||||1
1615853820000|2021-03-16 00:17:00|6844.5|6841.7|6841.5|6838.7|6844.5|6841.7|6841.5|6838.7|11
1615853830000|2021-03-16 00:17:10|6841.3|6838.5|6840.5|6837.7|6841.3|6838.5|6840.5|6837.7|1
1615853840000|2021-03-16 00:17:20|6841|6838.2|6842|6839.2|6842|6839.2|6841|6838.2|3
1615853870000|2021-03-16 00:17:50|6841.5|6838.7|6842|6839.2|6842.8|6839.2|6841.5|6838.7|5
1615853890000|2021-03-16 00:18:10|6844.5|6841.7|6845.8|6841.8|6846.1|6842.5|6844.5|6841.7|26
1615853900000|2021-03-16 00:18:20|6845|6842.2|6845|6842.2|6846|6843.2|6845|6842.2|4
1615853910000|2021-03-16 00:18:30|6844|6841.2|6843.3|6840.5|6844.4|6841.2|6843.3|6840.4|1
1615853920000|2021-03-16 00:18:40|6843|6840.2|6843|6840.2|6843|6840.2|6843|6840.2|0
1615853930000|2021-03-16 00:18:50|6843.3|6840.5|6844|6841.2|6844|6841.2|6843.3|6840.5|3
1615853960000|2021-03-16 00:19:20|6846|6843.2|6845.3|6842.5|6847.5|6844.2|6845.3|6842.5|19
1615853970000|2021-03-16 00:19:30|6845|6842.2|6847|6844.2|6847.8|6844.2|6845|6842.2|1
1615853980000|2021-03-16 00:19:40|6847.7|6844.9|6847.7|6844.9|6847.7|6844.9|6847.7|6844.9|1
1615853990000|2021-03-16 00:19:50|6848.1|6844.1|6847|6844.2|6848.1|6844.5|6847|6843.8|0
1615854000000|2021-03-16 00:20:00|6846.7|6843.9|6846.7|6843.9|6846.7|6843.9|6846.7|6843.9|0
1615854030000|2021-03-16 00:20:30|||||||||1
1615854040000|2021-03-16 00:20:40|6847|6844.2|6847|6844.2|6847.1|6844.2|6847|6843.1|0
1615854050000|2021-03-16 00:20:50|6846.5|6843.7|6846|6843.2|6846.5|6843.7|6846|6843.2|1
1615854090000|2021-03-16 00:21:30|6845.8|6843|6844.7|6841.9|6845.8|6843|6844.7|6841.9|5
1615854100000|2021-03-16 00:21:40|6845|6842.2|6844|6841.2|6845|6842.2|6844|6841.2|2
1615854120000|2021-03-16 00:22:00|||||||||1
1615854130000|2021-03-16 00:22:10|||||||||3
1615854150000|2021-03-16 00:22:30|||||||||1
1615854160000|2021-03-16 00:22:40|||||||||1
1615854170000|2021-03-16 00:22:50|6844.3|6840.3|6844|6841.2|6844.3|6841.2|6844|6840.3|0
1615854180000|2021-03-16 00:23:00|||||||||1
1615854210000|2021-03-16 00:23:30|||||||||1
1615854220000|2021-03-16 00:23:40|||||||||1
1615854230000|2021-03-16 00:23:50|6844.3|6840.3|6843.7|6840.9|6844.3|6840.9|6843|6840.2|0
1615854240000|2021-03-16 00:24:00|6843|6840.2|6842|6839.2|6843|6840.2|6842|6839.2|1
1615854270000|2021-03-16 00:24:30|||||||||1
1615854280000|2021-03-16 00:24:40|6842.2|6839.4|6842.2|6839.4|6842.2|6839.4|6842.2|6839.4|1
1615854290000|2021-03-16 00:24:50|6843|6840.2|6843|6840.2|6843|6840.2|6843|6840.2|5
1615854300000|2021-03-16 00:25:00|6843.2|6840.4|6843.2|6840.4|6843.2|6840.4|6843.2|6840.4|0
1615854310000|2021-03-16 00:25:10|6843|6840.2|6843|6840.2|6843|6840.2|6843|6840.2|0
1615854330000|2021-03-16 00:25:30|6843.5|6840.7|6843|6840.2|6843.5|6840.7|6843|6840.2|3
1615854350000|2021-03-16 00:25:50|||||||||1
1615854360000|2021-03-16 00:26:00|6843.8|6839.8|6844.2|6841.4|6844.2|6841.4|6843|6839.8|1
1615854370000|2021-03-16 00:26:10|6843.7|6840.9|6844|6841.2|6844|6841.2|6843.5|6840.7|0
1615854380000|2021-03-16 00:26:20|6843|6840.2|6843|6840.2|6843|6840.2|6843|6840.2|1
1615854410000|2021-03-16 00:26:50|6842.7|6839.9|6839.2|6836.4|6842.7|6839.9|6839.2|6836.4|8
1615854420000|2021-03-16 00:27:00|6839|6836.2|6838.2|6835.4|6839|6836.2|6838.2|6835.4|4
1615854430000|2021-03-16 00:27:10|6837.5|6834.7|6837.2|6834.4|6837.5|6834.7|6837.2|6834.4|1
1615854440000|2021-03-16 00:27:20|6838|6835.2|6837.2|6834.4|6838|6835.2|6837.2|6834.4|3
1615854450000|2021-03-16 00:27:30|6838.3|6834.3|6835|6832.2|6838.3|6834.4|6833.5|6830.7|16
1615854460000|2021-03-16 00:27:40|6835.2|6832.4|6837|6834.2|6837|6834.2|6835.2|6832.4|3
1615854470000|2021-03-16 00:27:50|6836.5|6833.7|6836|6833.2|6836.5|6833.7|6836|6833.2|0
1615854490000|2021-03-16 00:28:10|6836.5|6833.7|6836|6833.2|6836.5|6833.7|6836|6833.2|2
1615854510000|2021-03-16 00:28:30|6836.3|6832.3|6836.3|6832.3|6836.3|6832.3|6836.3|6832.3|1
1615854520000|2021-03-16 00:28:40|6836|6833.2|6836|6833.2|6836|6833.2|6836|6833.2|0
1615854530000|2021-03-16 00:28:50|6835.4|6832.6|6834.6|6830.6|6835.4|6832.6|6834.2|6830.6|2
1615854540000|2021-03-16 00:29:00|6834.3|6830.3|6834.3|6830.3|6834.3|6831.2|6833.2|6830.3|1
1615854550000|2021-03-16 00:29:10|6834.1|6830.1|6834.3|6830.3|6834.3|6830.4|6833.2|6830.1|8
1615854560000|2021-03-16 00:29:20|6833.5|6830.7|6833.2|6830.4|6833.5|6830.7|6833.2|6830.4|0
1615854590000|2021-03-16 00:29:50|||||||||1
1615854600000|2021-03-16 00:30:00|6834.1|6830.1|6833.2|6830.4|6834.3|6831.2|6833.2|6829.8|0
1615854620000|2021-03-16 00:30:20|6834.2|6831.4|6835|6832.2|6835|6832.2|6834.2|6831.4|3
1615854680000|2021-03-16 00:31:20|6834.2|6831.4|6833|6830.2|6834.2|6831.4|6833|6829.3|0
1615854690000|2021-03-16 00:31:30|6832.2|6829.4|6831.5|6828.7|6832.2|6829.4|6831.5|6828.7|4
1615854700000|2021-03-16 00:31:40|6831|6828.2|6831|6828.2|6831|6828.2|6831|6828.2|2
1615854710000|2021-03-16 00:31:50|6830.9|6828.1|6831.9|6829.1|6832.3|6829.1|6830.9|6827.5|3
1615854720000|2021-03-16 00:32:00|6831.4|6828.6|6830.9|6828.1|6831.4|6828.6|6830.9|6828.1|4
1615854730000|2021-03-16 00:32:10|6830.2|6827.4|6829.4|6826.6|6830.2|6827.4|6829.4|6826.6|2
1615854740000|2021-03-16 00:32:20|6829.2|6826.4|6825.9|6823.1|6829.2|6826.4|6825.4|6822.6|9
1615854750000|2021-03-16 00:32:30|6825.4|6822.6|6825.2|6822.4|6825.9|6823.1|6825.2|6822.4|0
1615854770000|2021-03-16 00:32:50|6826.2|6823.4|6826.2|6823.4|6826.2|6823.4|6826.2|6823.4|4
1615854780000|2021-03-16 00:33:00|6825.2|6822.4|6823.4|6820.6|6825.2|6822.4|6823.4|6820.6|19
1615854790000|2021-03-16 00:33:10|6823.7|6820.9|6824.9|6822.1|6824.9|6822.1|6823.7|6820.9|5
1615854800000|2021-03-16 00:33:20|6824.2|6821.4|6824.4|6821.6|6824.8|6821.6|6823.9|6820.8|3
1615854810000|2021-03-16 00:33:30|6824.7|6821.9|6823.9|6821.1|6824.7|6821.9|6823.9|6821.1|3
1615854830000|2021-03-16 00:33:50|6824.9|6822.1|6824.9|6822.1|6824.9|6822.1|6824.9|6822.1|6
1615854850000|2021-03-16 00:34:10|6824.7|6821.9|6824.9|6822.1|6824.9|6822.1|6823.9|6821.1|3
1615854860000|2021-03-16 00:34:20|6825|6821|6823.9|6821.1|6825|6821.1|6823.9|6821|0
1615854870000|2021-03-16 00:34:30|6823.5|6820.7|6822.2|6819.4|6823.5|6820.7|6822.2|6819|38
1615854880000|2021-03-16 00:34:40|6822.4|6819.6|6822.2|6819.4|6822.4|6819.6|6822.2|6819.4|0
1615854890000|2021-03-16 00:34:50|6821.2|6818.4|6818|6814|6821.2|6818.4|6817.2|6814|14
1615854900000|2021-03-16 00:35:00|6818.3|6814.3|6816.7|6813.9|6818.3|6815.4|6815.7|6812.9|6
1615854910000|2021-03-16 00:35:10|6816.5|6813.7|6815.9|6813.1|6817|6814.1|6814.9|6812.1|1
1615854920000|2021-03-16 00:35:20|||||||||1
1615854930000|2021-03-16 00:35:30|6816.4|6813.6|6818.9|6816.1|6818.9|6816.1|6816.4|6813.6|5
1615854940000|2021-03-16 00:35:40|6820.7|6817.9|6819.9|6817.1|6821.2|6818.4|6819.9|6817.1|5
1615854950000|2021-03-16 00:35:50|6820.8|6816.8|6820.7|6817.9|6821.2|6818.4|6820.4|6816.8|0
1615854960000|2021-03-16 00:36:00|6820.9|6818.1|6820.7|6817.9|6821.2|6818.4|6820.7|6817.9|2
1615854970000|2021-03-16 00:36:10|6820.4|6817.6|6820.7|6817.9|6820.7|6817.9|6819.9|6817.1|0
1615854980000|2021-03-16 00:36:20|6819.9|6817.1|6819.9|6817.1|6819.9|6817.1|6819.9|6817.1|0
1615854990000|2021-03-16 00:36:30|6818.9|6816.1|6818.9|6816.1|6818.9|6816.1|6818.9|6816.1|0
1615855010000|2021-03-16 00:36:50|6819.5|6816.7|6819.9|6817.1|6819.9|6817.1|6819.5|6816.7|1
1615855020000|2021-03-16 00:37:00|6820.2|6817.4|6818.9|6816.1|6820.7|6817.9|6818.9|6816|5
1615855030000|2021-03-16 00:37:10|6820.2|6817.4|6818.7|6815.9|6820.2|6817.4|6818.7|6815.9|4
1615855050000|2021-03-16 00:37:30|6818.9|6816.1|6818.9|6816.1|6819.2|6816.4|6818.9|6816.1|1
1615855060000|2021-03-16 00:37:40|6818.7|6815.9|6818.7|6815.9|6818.7|6815.9|6818.7|6815.9|0
1615855070000|2021-03-16 00:37:50|6819.2|6816.4|6819.2|6816.4|6819.2|6816.4|6819.2|6816.4|0
1615855080000|2021-03-16 00:38:00|6818.9|6816.1|6818.7|6815.9|6818.9|6816.1|6818.7|6815.9|0
1615855090000|2021-03-16 00:38:10|6819.2|6816.4|6818.7|6815.9|6819.2|6816.4|6818.7|6815.9|8
1615855100000|2021-03-16 00:38:20|||||||||1
1615855120000|2021-03-16 00:38:40|6818.4|6815.6|6817.4|6814.6|6818.4|6815.6|6817.4|6814.6|11
1615855130000|2021-03-16 00:38:50|6816.4|6813.6|6815.9|6813.1|6816.9|6814.1|6815.9|6813.1|1
1615855140000|2021-03-16 00:39:00|6815.7|6812.9|6814.9|6812.1|6815.7|6812.9|6814.9|6812.1|1
1615855150000|2021-03-16 00:39:10|6814.7|6811.9|6815.9|6813.1|6815.9|6813.1|6814.4|6811.6|3
1615855160000|2021-03-16 00:39:20|6816.4|6813.6|6815.9|6813.1|6816.4|6813.6|6815.9|6813.1|1
1615855200000|2021-03-16 00:40:00|6817.2|6814.4|6817.2|6814.4|6817.2|6814.4|6817.2|6814.4|2
1615855220000|2021-03-16 00:40:20|6817.9|6815.1|6817.9|6815.1|6817.9|6815.1|6817.9|6815.1|0
1615855270000|2021-03-16 00:41:10|6818.4|6815.6|6818.9|6816.1|6818.9|6816.1|6818.4|6815.6|1
1615855320000|2021-03-16 00:42:00|6818.6|6815.8|6817.9|6815.1|6818.6|6815.8|6817.9|6815.1|3
1615855330000|2021-03-16 00:42:10|6818.6|6815.8|6819.1|6816.3|6819.1|6816.3|6818.6|6815.8|4
1615855340000|2021-03-16 00:42:20|6818.9|6816.1|6818.9|6816.1|6819.1|6816.3|6818.6|6815.8|0
1615855350000|2021-03-16 00:42:30|6819.1|6816.3|6819.1|6816.3|6819.1|6816.3|6819.1|6816.3|0
1615855360000|2021-03-16 00:42:40|6818.9|6816.1|6818.6|6815.8|6818.9|6816.1|6818.6|6815.8|0
1615855380000|2021-03-16 00:43:00|6818.9|6816.1|6819.1|6816.3|6819.1|6816.3|6818.9|6816.1|4
1615855390000|2021-03-16 00:43:10|||||||||1
1615855400000|2021-03-16 00:43:20|6818.9|6816.1|6819.1|6816.3|6819.1|6816.3|6818.9|6816.1|6
1615855410000|2021-03-16 00:43:30|6818.9|6816.1|6817.1|6814.3|6818.9|6816.1|6817.1|6814.3|13
1615855420000|2021-03-16 00:43:40|6816.6|6813.8|6817.9|6815.1|6817.9|6815.1|6816.6|6813.8|2
1615855430000|2021-03-16 00:43:50|6818.4|6815.6|6817.9|6815.1|6818.4|6815.6|6817.9|6815.1|0
1615855450000|2021-03-16 00:44:10|6818.4|6815.6|6818.6|6815.8|6819.1|6816.3|6818.4|6815.6|0
1615855460000|2021-03-16 00:44:20|||||||||2
1615855470000|2021-03-16 00:44:30|6819.1|6816.3|6822.6|6819.8|6822.6|6819.8|6819.1|6816.3|136
1615855480000|2021-03-16 00:44:40|6822.4|6819.6|6821.4|6818.6|6822.4|6819.6|6820.9|6818|6
1615855490000|2021-03-16 00:44:50|6821.5|6818.7|6819.9|6817.1|6821.5|6818.7|6819.9|6817.1|0
1615855500000|2021-03-16 00:45:00|6820.4|6817.6|6820.6|6817.8|6820.6|6817.8|6820.4|6817.6|2
1615855520000|2021-03-16 00:45:20|6820.2|6817.4|6817.9|6815.1|6820.2|6817.4|6817.9|6815.1|6
1615855530000|2021-03-16 00:45:30|||||||||1
1615855540000|2021-03-16 00:45:40|6816.6|6813.8|6815.9|6813.1|6816.6|6813.8|6815.9|6813.1|2
1615855550000|2021-03-16 00:45:50|6816.1|6813.3|6816.9|6814.1|6817.4|6814.6|6816.1|6813.3|0
1615855610000|2021-03-16 00:46:50|||||||||2
1615855620000|2021-03-16 00:47:00|6817.3|6813.3|6816.9|6814.1|6817.3|6814.1|6816.9|6813.3|2
1615855630000|2021-03-16 00:47:10|6817.4|6814.6|6817.4|6814.6|6817.4|6814.6|6816.9|6814.1|4
1615855640000|2021-03-16 00:47:20|6817.9|6815.1|6817.9|6815.1|6817.9|6815.1|6817.9|6815.1|1
1615855660000|2021-03-16 00:47:40|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|0
1615855670000|2021-03-16 00:47:50|6817.9|6815.1|6817.9|6815.1|6818.3|6815.1|6817.2|6813.8|2
1615855680000|2021-03-16 00:48:00|6816.9|6814.1|6816.9|6814.1|6816.9|6814.1|6816.9|6814.1|0
1615855690000|2021-03-16 00:48:10|6817.4|6814.6|6818.4|6815.6|6818.4|6815.6|6817.4|6814.6|1
1615855700000|2021-03-16 00:48:20|6818.6|6815.8|6818.6|6815.8|6818.6|6815.8|6818.6|6815.8|0
1615855710000|2021-03-16 00:48:30|6818|6815.2|6817.9|6815.1|6818|6815.2|6817.4|6814.6|32
1615855720000|2021-03-16 00:48:40|6817.2|6814.4|6816.9|6814.1|6817.6|6814.8|6816.9|6814.1|0
1615855740000|2021-03-16 00:49:00|6815.9|6813.1|6815.9|6813.1|6815.9|6813.1|6815.9|6813.1|1
1615855750000|2021-03-16 00:49:10|6817.4|6814.6|6817.9|6815.1|6817.9|6815.1|6817.4|6814.6|1
1615855770000|2021-03-16 00:49:30|6818.9|6816.1|6818.2|6815.4|6818.9|6816.1|6818.2|6815.4|0
1615855780000|2021-03-16 00:49:40|6819|6815|6818.9|6816.1|6819|6816.1|6818.4|6815|0
1615855800000|2021-03-16 00:50:00|6818.6|6815.8|6818.9|6816.1|6819.4|6816.6|6818.6|6815.8|0
1615855810000|2021-03-16 00:50:10|||||||||9
1615855830000|2021-03-16 00:50:30|6818.1|6815.3|6820.4|6817.6|6820.4|6817.6|6818.1|6815.3|3
1615855840000|2021-03-16 00:50:40|6820.9|6818.1|6821.9|6819.1|6821.9|6819.1|6820.9|6818.1|2
1615855860000|2021-03-16 00:51:00|6822.4|6819.6|6823.9|6821.1|6823.9|6821.1|6822.4|6819.6|2
1615855870000|2021-03-16 00:51:10|6824.6|6821.8|6824.9|6822.1|6824.9|6822.1|6824.6|6821.8|0
1615855880000|2021-03-16 00:51:20|6825.1|6822.3|6824.6|6821.8|6825.6|6822.8|6824.6|6821.8|10
1615855890000|2021-03-16 00:51:30|6824.9|6822.1|6824.2|6821.4|6825|6822.1|6823.4|6820.6|5
1615855900000|2021-03-16 00:51:40|6825|6821|6823.6|6820.8|6825.3|6822.1|6823.4|6820.6|5
1615855910000|2021-03-16 00:51:50|6823.2|6820.4|6822.2|6819.4|6823.2|6820.4|6822.2|6819.4|5
1615855920000|2021-03-16 00:52:00|6822.4|6819.6|6822.4|6819.6|6822.4|6819.6|6822.4|6819.6|0
1615855930000|2021-03-16 00:52:10|6822.2|6819.4|6821.2|6818.4|6822.2|6819.4|6821.2|6818.4|6
1615855950000|2021-03-16 00:52:30|6820.9|6818.1|6819.2|6816.4|6820.9|6818.1|6818.9|6816.1|3
1615855960000|2021-03-16 00:52:40|6818.9|6816.1|6819.2|6816.4|6819.4|6816.6|6818.9|6816.1|1
1615855970000|2021-03-16 00:52:50|6818.7|6815.9|6818.4|6815.6|6818.7|6815.9|6818.2|6815.4|0
1615855990000|2021-03-16 00:53:10|6819.4|6816.6|6818.2|6815.4|6819.4|6816.6|6818.2|6815.4|2
1615856000000|2021-03-16 00:53:20|||||||||2
1615856020000|2021-03-16 00:53:40|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|0
1615856040000|2021-03-16 00:54:00|6819|6816.2|6821.4|6818.6|6821.4|6818.6|6819|6816.2|5
1615856070000|2021-03-16 00:54:30|6821.9|6819.1|6822.4|6819.6|6822.4|6819.6|6821.9|6819.1|2
1615856080000|2021-03-16 00:54:40|6822.2|6819.4|6822.9|6820.1|6822.9|6820.1|6822.2|6819.4|1
1615856090000|2021-03-16 00:54:50|6821.9|6819.1|6822|6818|6822|6819.1|6821.4|6818|8
1615856100000|2021-03-16 00:55:00|6821.9|6819.1|6820.9|6818.1|6821.9|6819.1|6820.9|6818.1|0
1615856110000|2021-03-16 00:55:10|6820.4|6817.6|6818.2|6815.4|6820.4|6817.6|6818.2|6815.4|5
1615856130000|2021-03-16 00:55:30|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|0
1615856140000|2021-03-16 00:55:40|6818.9|6816.1|6818.9|6816.1|6818.9|6816.1|6818.9|6816.1|2
1615856210000|2021-03-16 00:56:50|6820.4|6817.6|6820.6|6817.8|6820.6|6817.8|6820.4|6817.6|4
1615856220000|2021-03-16 00:57:00|||||||||4
1615856230000|2021-03-16 00:57:10|6820.2|6817.4|6820.2|6817.4|6820.2|6817.4|6820.2|6817.4|6
1615856260000|2021-03-16 00:57:40|6820.6|6817.8|6820.6|6817.8|6820.6|6817.8|6820.6|6817.8|0
1615856270000|2021-03-16 00:57:50|6820.2|6817.4|6821.9|6819.1|6821.9|6819.1|6820.2|6817.4|4
1615856280000|2021-03-16 00:58:00|6821.4|6818.6|6820.9|6818.1|6822.3|6818.7|6820.9|6818.1|0
1615856290000|2021-03-16 00:58:10|6820.4|6817.6|6820.9|6818.1|6820.9|6818.1|6820.2|6817.4|0
1615856300000|2021-03-16 00:58:20|6820.6|6817.8|6819.2|6816.4|6820.6|6817.8|6819.2|6816.4|1
1615856310000|2021-03-16 00:58:30|6818.9|6816.1|6820.3|6816.3|6820.3|6816.8|6818.9|6815.7|0
1615856320000|2021-03-16 00:58:40|6819.9|6817.1|6819.5|6816.7|6820.3|6817.1|6819.5|6816.3|0
1615856330000|2021-03-16 00:58:50|6819.9|6817.1|6820.4|6817.6|6820.4|6817.6|6819.9|6817.1|2
1615856340000|2021-03-16 00:59:00|6818.9|6816.1|6819.2|6816.4|6819.4|6816.6|6818.9|6816.1|2
1615856350000|2021-03-16 00:59:10|6818.2|6815.4|6816.4|6813.6|6818.2|6815.4|6816.4|6813.6|1
1615856360000|2021-03-16 00:59:20|6816.6|6813.8|6816.6|6813.8|6816.6|6813.8|6816.4|6813.6|3
1615856400000|2021-03-16 01:00:00|6817.1|6814.3|6814.6|6811.8|6817.1|6814.3|6813.9|6811.1|16
1615856410000|2021-03-16 01:00:10|6814.4|6811.6|6815.9|6813.1|6816.6|6813.8|6814.4|6811.6|7
1615856420000|2021-03-16 01:00:20|6816.7|6812.7|6813.9|6811.1|6817|6813.8|6813.9|6811.1|9
1615856430000|2021-03-16 01:00:30|6814.3|6810.3|6811.9|6809.1|6814.3|6811.1|6811.4|6808.6|8
1615856440000|2021-03-16 01:00:40|6812.4|6809.6|6812.9|6810.1|6812.9|6810.1|6812.4|6809.6|3
1615856450000|2021-03-16 01:00:50|6813.4|6810.6|6813.9|6811.1|6814.3|6811.3|6813.2|6810.3|6
1615856460000|2021-03-16 01:01:00|6813.5|6810.7|6811.9|6809.1|6813.5|6810.7|6811.9|6809.1|9
1615856470000|2021-03-16 01:01:10|6812.2|6809.4|6812.2|6809.4|6812.4|6809.6|6812.2|6809.4|1
1615856480000|2021-03-16 01:01:20|6811.9|6809.1|6811.2|6808.4|6811.9|6809.1|6810.9|6808.1|3
1615856490000|2021-03-16 01:01:30|6810.9|6808.1|6809.6|6806.8|6810.9|6808.1|6809.4|6806.6|20
1615856500000|2021-03-16 01:01:40|6810.5|6807.7|6810.9|6808.1|6811.6|6808.4|6810.2|6807.3|9
1615856510000|2021-03-16 01:01:50|6811.2|6808.4|6810.9|6808.1|6811.2|6808.4|6810.9|6808.1|1
1615856520000|2021-03-16 01:02:00|6810.6|6807.8|6808.9|6806.1|6810.6|6807.8|6808.4|6805.6|11
1615856530000|2021-03-16 01:02:10|6808.4|6805.6|6808.9|6806.1|6808.9|6806.1|6808.4|6805.6|2
1615856540000|2021-03-16 01:02:20|6809.3|6806.5|6809.4|6806.6|6810.4|6807.6|6809.3|6806.5|2
1615856550000|2021-03-16 01:02:30|6809.6|6806.8|6809.9|6807.1|6809.9|6807.1|6809.6|6806.8|1
1615856560000|2021-03-16 01:02:40|6810.2|6807.4|6809.9|6807.1|6810.2|6807.4|6809.9|6807.1|2
1615856570000|2021-03-16 01:02:50|6809.6|6806.8|6809.4|6806.6|6809.6|6806.8|6808.9|6806.1|3
1615856580000|2021-03-16 01:03:00|6809.6|6806.8|6810.6|6807.8|6810.9|6808.1|6809.4|6806.6|9
1615856590000|2021-03-16 01:03:10|6810.4|6807.6|6810.4|6807.6|6810.4|6807.6|6810.2|6807.4|6
1615856600000|2021-03-16 01:03:20|6810.2|6807.4|6810.4|6807.6|6810.4|6807.6|6810.2|6807.4|3
1615856610000|2021-03-16 01:03:30|6810.2|6807.4|6810.2|6807.4|6810.4|6807.6|6809.2|6806.4|10
1615856620000|2021-03-16 01:03:40|6810.4|6807.6|6809.4|6806.6|6810.4|6807.6|6809.4|6806.6|4
1615856630000|2021-03-16 01:03:50|6809.2|6806.4|6807.4|6804.6|6809.2|6806.4|6807.4|6804.6|4
1615856640000|2021-03-16 01:04:00|6807.9|6805.1|6805.4|6802.6|6807.9|6805.1|6805.4|6802.6|28
1615856650000|2021-03-16 01:04:10|6805.9|6803.1|6805.2|6802.4|6805.9|6803.1|6804.2|6801.4|14
1615856660000|2021-03-16 01:04:20|6804.8|6802|6802.9|6800.1|6804.8|6802|6802.9|6800.1|51
1615856670000|2021-03-16 01:04:30|6803.2|6800.4|6801.9|6799.1|6803.2|6800.4|6801.4|6798.6|19
1615856680000|2021-03-16 01:04:40|6802.1|6799.3|6800.6|6797.8|6802.1|6799.3|6799.9|6797.1|36
1615856690000|2021-03-16 01:04:50|6800.2|6797.4|6795.4|6792.6|6800.2|6797.4|6795.2|6792.4|30
1615856700000|2021-03-16 01:05:00|6795.2|6792.4|6794.9|6792.1|6796.6|6793.8|6794.9|6792|43
1615856710000|2021-03-16 01:05:10|6795.3|6791.3|6794.9|6792.1|6795.3|6792.1|6794.4|6791.3|4
1615856720000|2021-03-16 01:05:20|6795.4|6792.6|6796.6|6793.8|6796.6|6793.8|6795.4|6792.6|5
1615856730000|2021-03-16 01:05:30|6796.9|6794.1|6796.2|6793.4|6797.3|6794.1|6795.9|6793|14
1615856740000|2021-03-16 01:05:40|6796.9|6794.1|6796.2|6793.4|6797.2|6794.4|6796.2|6793.4|9
1615856750000|2021-03-16 01:05:50|6795.9|6793.1|6796.4|6793.6|6796.4|6793.6|6795.9|6793.1|5
1615856760000|2021-03-16 01:06:00|6796.6|6793.8|6793.9|6791.1|6796.7|6793.9|6793.9|6791.1|12
1615856770000|2021-03-16 01:06:10|6793.7|6790.9|6791.2|6788.4|6793.7|6790.9|6790.9|6787.3|15
1615856780000|2021-03-16 01:06:20|6790.9|6788.1|6790.9|6788.1|6791.2|6788.4|6790.4|6787.6|4
1615856790000|2021-03-16 01:06:30|6791.2|6788.4|6792.9|6790.1|6792.9|6790.1|6791.2|6788.4|3
1615856800000|2021-03-16 01:06:40|6793.5|6790.7|6794.9|6792.1|6794.9|6792.1|6793.5|6790.7|25
1615856810000|2021-03-16 01:06:50|6795.3|6792.5|6796.2|6793.4|6796.2|6793.4|6795.3|6792.5|2
1615856820000|2021-03-16 01:07:00|6796.4|6793.6|6802.9|6800.1|6804.7|6801.1|6796.4|6793.6|64
1615856830000|2021-03-16 01:07:10|6801.9|6799.1|6802.9|6800.1|6803.4|6800.6|6801.9|6798.7|6
1615856840000|2021-03-16 01:07:20|6803.4|6800.6|6805.6|6802.8|6805.6|6802.8|6803.4|6800.6|47
1615856850000|2021-03-16 01:07:30|6804.9|6802.1|6803.6|6800.8|6804.9|6802.1|6803.2|6800.4|11
1615856860000|2021-03-16 01:07:40|6804.1|6801.3|6804.6|6801.8|6804.6|6801.8|6803.6|6800.8|26
1615856870000|2021-03-16 01:07:50|6805.4|6802.6|6805.3|6802.5|6806.1|6803.3|6804.9|6801.7|3
1615856880000|2021-03-16 01:08:00|6805.6|6802.8|6804.9|6802.1|6805.6|6802.8|6804.4|6801.6|4
1615856890000|2021-03-16 01:08:10|6805.4|6802.6|6805.2|6802.4|6805.6|6802.8|6805.2|6802.4|4
1615856900000|2021-03-16 01:08:20|6805.4|6802.6|6804.9|6802.1|6805.4|6802.6|6804.9|6802.1|2
1615856910000|2021-03-16 01:08:30|6803.9|6801.1|6803.9|6801.1|6804.2|6801.4|6803.9|6801.1|3
1615856920000|2021-03-16 01:08:40|6804.9|6802.1|6804.4|6801.6|6804.9|6802.1|6804.4|6801.6|1
1615856930000|2021-03-16 01:08:50|6804.9|6802.1|6804.9|6802.1|6804.9|6802.1|6804.9|6802.1|1
1615856940000|2021-03-16 01:09:00|6805.1|6802.3|6804.6|6801.8|6805.6|6802.8|6804.6|6801.8|1
1615856950000|2021-03-16 01:09:10|6805.7|6801.7|6803.9|6801.1|6805.7|6802.1|6803.9|6801.1|1
1615856960000|2021-03-16 01:09:20|6803.4|6800.6|6803.4|6800.6|6803.6|6800.8|6803.4|6800.6|11
1615856970000|2021-03-16 01:09:30|6803.6|6800.8|6801.2|6798.4|6803.7|6800.8|6801.2|6798|18
1615856980000|2021-03-16 01:09:40|6800.6|6797.8|6795.4|6792.6|6800.6|6797.8|6795.4|6792.6|19
1615856990000|2021-03-16 01:09:50|6795.6|6792.8|6798.9|6796.1|6799.4|6796.6|6795.6|6792.8|12
1615857000000|2021-03-16 01:10:00|6798.3|6795.5|6798.6|6795.8|6798.6|6795.8|6797.6|6794|6
1615857010000|2021-03-16 01:10:10|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|1
1615857020000|2021-03-16 01:10:20|6799.4|6796.6|6803.9|6801.1|6803.9|6801.1|6799.4|6796.6|7
1615857030000|2021-03-16 01:10:30|6804.4|6801.6|6804.3|6800.3|6804.9|6802.1|6803.9|6800.3|10
1615857040000|2021-03-16 01:10:40|6803.5|6800.7|6800.9|6798.1|6803.5|6800.7|6800.9|6797.3|3
1615857050000|2021-03-16 01:10:50|6801.3|6798.5|6801.9|6799.1|6801.9|6799.1|6801.3|6798.5|0
1615857060000|2021-03-16 01:11:00|6801|6798.2|6801.4|6798.6|6801.9|6799.1|6800.9|6797|2
1615857070000|2021-03-16 01:11:10|6800.9|6798.1|6801.3|6797.3|6801.3|6798.1|6800.9|6797.3|4
1615857080000|2021-03-16 01:11:20|6799.9|6797.1|6800.9|6798.1|6801.4|6798.6|6799.9|6797.1|1
1615857090000|2021-03-16 01:11:30|6800.7|6797.9|6800.4|6797.6|6800.7|6797.9|6800.4|6797.6|0
1615857100000|2021-03-16 01:11:40|6800.9|6798.1|6801.4|6798.6|6803|6799.8|6800.9|6798.1|9
1615857110000|2021-03-16 01:11:50|6801.9|6799.1|6801.9|6799.1|6801.9|6799.1|6801.9|6799.1|4
1615857120000|2021-03-16 01:12:00|6801.6|6798.8|6799.9|6797.1|6801.6|6798.8|6799.9|6796.7|12
1615857130000|2021-03-16 01:12:10|6800.7|6796.7|6800.1|6797.3|6800.7|6797.3|6799.9|6796.7|11
1615857140000|2021-03-16 01:12:20|6800.4|6797.6|6797.9|6795.1|6800.4|6797.6|6797.9|6795.1|2
1615857150000|2021-03-16 01:12:30|6798.9|6796.1|6797.9|6795.1|6799.3|6796.1|6797.9|6795|9
1615857160000|2021-03-16 01:12:40|6798.5|6795.7|6798.9|6796.1|6798.9|6796.1|6798.5|6795.7|2
1615857170000|2021-03-16 01:12:50|6799.1|6796.3|6799.3|6795.3|6799.4|6796.6|6797.9|6795|4
1615857180000|2021-03-16 01:13:00|6797.6|6794.8|6798.6|6795.8|6798.6|6795.8|6797.4|6794.6|3
1615857190000|2021-03-16 01:13:10|6798.9|6796.1|6798.9|6796.1|6799.3|6796.1|6798.9|6795.3|5
1615857200000|2021-03-16 01:13:20|6798.4|6795.6|6798.4|6795.6|6798.9|6796.1|6798.2|6795.4|1
1615857210000|2021-03-16 01:13:30|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|1
1615857220000|2021-03-16 01:13:40|6798.3|6795.5|6797.9|6795.1|6798.3|6795.5|6797.9|6795.1|6
1615857230000|2021-03-16 01:13:50|6798.5|6795.7|6798.9|6796.1|6798.9|6796.1|6798.5|6795.7|1
1615857240000|2021-03-16 01:14:00|6798.4|6795.6|6798.9|6796.1|6798.9|6796.1|6798.2|6795.4|7
1615857250000|2021-03-16 01:14:10|6799.5|6796.7|6801.9|6799.1|6801.9|6799.1|6799.5|6796.7|5
1615857260000|2021-03-16 01:14:20|6802.6|6799.8|6804.9|6802.1|6805|6802.1|6802.6|6799.8|6
1615857270000|2021-03-16 01:14:30|6804.6|6801.8|6805.6|6802.8|6805.6|6802.8|6804.6|6801.8|10
1615857280000|2021-03-16 01:14:40|6803.9|6801.1|6806.6|6803.8|6806.6|6803.8|6803.9|6801.1|20
1615857290000|2021-03-16 01:14:50|6806.4|6803.6|6806.6|6803.8|6806.6|6803.8|6806.4|6803.6|1
1615857300000|2021-03-16 01:15:00|6807.4|6804.6|6806.2|6803.4|6809|6805.6|6806.2|6803.4|6
1615857310000|2021-03-16 01:15:10|6805.9|6803.1|6805.9|6803.1|6805.9|6803.1|6805.9|6803.1|0
1615857320000|2021-03-16 01:15:20|6806.4|6803.6|6808.6|6805.8|6808.6|6805.8|6806.4|6803.6|9
1615857330000|2021-03-16 01:15:30|6809.4|6806.6|6809.9|6807.1|6810|6807.1|6809.2|6806|11
1615857340000|2021-03-16 01:15:40|6809.4|6806.6|6809.6|6806.8|6809.9|6807.1|6809.1|6806.3|0
1615857350000|2021-03-16 01:15:50|6809.9|6807.1|6805.2|6802.4|6809.9|6807.1|6805.2|6802.4|36
1615857360000|2021-03-16 01:16:00|6804.9|6802.1|6806.6|6803.8|6807.6|6804.8|6804.4|6801.6|14
1615857370000|2021-03-16 01:16:10|6807.1|6804.3|6807.6|6804.8|6808.4|6805.6|6807.1|6804.3|9
1615857380000|2021-03-16 01:16:20|6807.4|6804.6|6809.6|6806.8|6809.6|6806.8|6807.4|6804.6|54
1615857390000|2021-03-16 01:16:30|6810.1|6807.3|6813.2|6810.4|6814.3|6810.7|6810.1|6807.3|31
1615857400000|2021-03-16 01:16:40|6812.9|6810.1|6813.6|6810.8|6813.9|6811.1|6812.9|6810.1|10
1615857410000|2021-03-16 01:16:50|6814.3|6811.5|6812.9|6810.1|6815.9|6813.1|6812.2|6809.4|15
1615857420000|2021-03-16 01:17:00|6813.4|6810.6|6814.9|6812.1|6816.1|6813.3|6813.4|6810.6|65
1615857430000|2021-03-16 01:17:10|6815.1|6812.3|6815.9|6813.1|6815.9|6813.1|6815.1|6812.3|22
1615857440000|2021-03-16 01:17:20|6816.7|6812.7|6815.9|6813.1|6816.7|6813.8|6815.6|6812.7|21
1615857450000|2021-03-16 01:17:30|6815.6|6812.8|6815.2|6812.4|6815.6|6812.8|6815.2|6812.4|6
1615857460000|2021-03-16 01:17:40|6814.5|6811.7|6814.4|6811.6|6815|6811.8|6813.6|6810.8|10
1615857470000|2021-03-16 01:17:50|6814.2|6811.4|6814.2|6811.4|6814.2|6811.4|6814.2|6811.4|1
1615857480000|2021-03-16 01:18:00|6814.4|6811.6|6812.9|6810.1|6814.4|6811.6|6812.9|6809.7|10
1615857490000|2021-03-16 01:18:10|6812.7|6809.9|6811.2|6808.4|6814.4|6811.6|6809.9|6807.1|122
1615857500000|2021-03-16 01:18:20|6810.4|6807.6|6811.1|6808.3|6811.1|6808.3|6809.9|6807.1|75
1615857510000|2021-03-16 01:18:30|6810.9|6808.1|6810.4|6807.6|6810.9|6808.1|6810.2|6807.4|25
1615857520000|2021-03-16 01:18:40|6810.2|6807.4|6810.2|6807.4|6811|6807.4|6809.9|6807|3
1615857530000|2021-03-16 01:18:50|6810.6|6807.8|6809.9|6807.1|6810.9|6808.1|6809.9|6807.1|11
1615857540000|2021-03-16 01:19:00|6809.5|6806.7|6807.9|6805.1|6809.5|6806.7|6807.9|6805.1|2
1615857550000|2021-03-16 01:19:10|6807.4|6804.6|6807.4|6804.6|6807.6|6804.8|6807.4|6804.6|0
1615857560000|2021-03-16 01:19:20|6807.6|6804.8|6807.6|6804.8|6807.6|6804.8|6807.6|6804.8|10
1615857570000|2021-03-16 01:19:30|6807.9|6805.1|6808.6|6805.8|6809.6|6806.8|6807.9|6805.1|7
1615857580000|2021-03-16 01:19:40|6809.2|6806.4|6809.6|6806.8|6809.6|6806.8|6809.2|6806.4|0
1615857600000|2021-03-16 01:20:00|6809.4|6806.6|6809.4|6806.6|6809.4|6806.6|6809.2|6806.4|0
1615857610000|2021-03-16 01:20:10|6808.8|6806|6805.9|6803.1|6808.8|6806|6805.9|6803.1|18
1615857620000|2021-03-16 01:20:20|6806.2|6803.4|6806.9|6804.1|6807.6|6804.8|6805.9|6802.7|18
1615857630000|2021-03-16 01:20:30|6806.6|6803.8|6807.6|6804.8|6807.6|6804.8|6806.6|6803.8|5
1615857640000|2021-03-16 01:20:40|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|0
1615857650000|2021-03-16 01:20:50|6805.4|6802.6|6803.8|6801|6805.4|6802.6|6803.4|6800.6|17
1615857660000|2021-03-16 01:21:00|6804.4|6801.6|6804.6|6801.8|6804.6|6801.8|6804.4|6801.6|0
1615857670000|2021-03-16 01:21:10|6804.9|6802.1|6805.1|6802.3|6805.1|6802.3|6804.9|6802.1|4
1615857680000|2021-03-16 01:21:20|6805.4|6802.6|6806.4|6803.6|6806.6|6803.8|6805.4|6802.6|9
1615857690000|2021-03-16 01:21:30|6806.6|6803.8|6807.6|6804.8|6807.6|6804.8|6806.6|6803.8|11
1615857700000|2021-03-16 01:21:40|6807.4|6804.6|6808.9|6806.1|6808.9|6806.1|6807.4|6804.6|4
1615857710000|2021-03-16 01:21:50|6808.6|6805.8|6806.9|6804.1|6808.6|6805.8|6806.9|6803.7|3
1615857720000|2021-03-16 01:22:00|6807.4|6804.6|6807.9|6805.1|6807.9|6805.1|6807.4|6804.6|1
1615857730000|2021-03-16 01:22:10|6807.4|6804.6|6805.9|6803.1|6807.4|6804.6|6805.9|6803|2
1615857740000|2021-03-16 01:22:20|6806.3|6802.3|6804.9|6802.1|6806.3|6802.3|6804.9|6802.1|0
1615857750000|2021-03-16 01:22:30|6805.9|6803.1|6806.4|6803.6|6806.4|6803.6|6805.9|6803.1|1
1615857760000|2021-03-16 01:22:40|6805.9|6803.1|6804.4|6801.6|6805.9|6803.1|6804.4|6801.6|1
1615857770000|2021-03-16 01:22:50|6804.7|6801.9|6804.9|6802.1|6804.9|6802.1|6804.7|6801.9|1
1615857780000|2021-03-16 01:23:00|6806.2|6803.4|6806.4|6803.6|6806.4|6803.6|6806.2|6803.4|5
1615857790000|2021-03-16 01:23:10|6806.6|6803.8|6805.9|6803.1|6806.9|6804.1|6805.9|6802.6|2
1615857800000|2021-03-16 01:23:20|6806.1|6803.3|6806.6|6803.8|6806.6|6803.8|6806.1|6803.3|0
1615857810000|2021-03-16 01:23:30|6806.9|6804.1|6801.9|6799.1|6806.9|6804.1|6801.9|6799.1|46
1615857820000|2021-03-16 01:23:40|6802.2|6799.4|6801.6|6798.8|6802.2|6799.4|6801.4|6798.6|0
1615857830000|2021-03-16 01:23:50|6801.9|6799.1|6799.9|6797.1|6801.9|6799.1|6799.9|6797.1|6
1615857840000|2021-03-16 01:24:00|6800.1|6797.3|6799.2|6796.4|6800.4|6797.6|6799.2|6796.4|20
1615857850000|2021-03-16 01:24:10|6799.4|6796.6|6800.2|6797.4|6800.2|6797.4|6799.4|6796.6|2
1615857860000|2021-03-16 01:24:20|6801|6797|6799.2|6796.4|6801.3|6797.3|6798.2|6795.4|61
1615857870000|2021-03-16 01:24:30|6799.6|6796.8|6799.9|6797.1|6799.9|6797.1|6799.6|6796.8|0
1615857880000|2021-03-16 01:24:40|6799.4|6796.6|6799.2|6796.4|6799.4|6796.6|6799.2|6796.4|1
1615857900000|2021-03-16 01:25:00|6798.7|6795.9|6799.9|6797.1|6800|6797.1|6798.7|6795.9|2
1615857930000|2021-03-16 01:25:30|6800.4|6797.6|6801.4|6798.6|6801.4|6798.6|6800.4|6797.6|7
1615857940000|2021-03-16 01:25:40|6802|6799.2|6802.4|6799.6|6802.4|6799.6|6802|6799.2|1
1615857950000|2021-03-16 01:25:50|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|3
1615857960000|2021-03-16 01:26:00|6801.9|6799.1|6801.9|6799.1|6801.9|6799.1|6801.9|6799.1|3
1615857970000|2021-03-16 01:26:10|6801.5|6798.7|6801.2|6798.4|6802.5|6799.1|6801.2|6798|0
1615857980000|2021-03-16 01:26:20|6800.2|6797.4|6800.6|6797.8|6800.6|6797.8|6800.2|6797.4|0
1615857990000|2021-03-16 01:26:30|6800.9|6798.1|6801.6|6798.8|6801.6|6798.8|6800.6|6797.8|1
1615858000000|2021-03-16 01:26:40|6802.1|6799.3|6802.1|6799.3|6802.1|6799.3|6802.1|6799.3|0
1615858010000|2021-03-16 01:26:50|6802.4|6799.6|6802.4|6799.6|6802.6|6799.8|6802.4|6799.6|2
1615858020000|2021-03-16 01:27:00|6802.6|6798.6|6800.9|6798.1|6802.6|6798.6|6800.9|6798.1|2
1615858030000|2021-03-16 01:27:10|6800.4|6797.6|6800.6|6797.8|6800.6|6797.8|6800.4|6797.6|0
1615858050000|2021-03-16 01:27:30|6800.4|6797.6|6799.2|6796.4|6800.4|6797.6|6799.2|6796.4|4
1615858060000|2021-03-16 01:27:40|6800|6796|6799.2|6796.4|6800|6796.9|6799.2|6796|1
1615858070000|2021-03-16 01:27:50|6799|6796.2|6799.2|6796.4|6799.6|6796.8|6798.7|6795.9|1
1615858080000|2021-03-16 01:28:00|6800|6796|6798.9|6796.1|6800|6796.8|6798.9|6796|11
1615858090000|2021-03-16 01:28:10|6798.6|6795.8|6798.6|6795.8|6798.6|6795.8|6798.6|6795.8|2
1615858100000|2021-03-16 01:28:20|6798.4|6795.6|6798.6|6795.8|6798.6|6795.8|6798.2|6795.4|0
1615858110000|2021-03-16 01:28:30|6798.4|6795.6|6798.6|6795.8|6798.6|6795.8|6798.2|6795.4|6
1615858120000|2021-03-16 01:28:40|6798.9|6796.1|6799.2|6796.4|6800.3|6797.1|6798.9|6796.1|7
1615858130000|2021-03-16 01:28:50|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|2
1615858140000|2021-03-16 01:29:00|6799.6|6796.8|6799.6|6796.8|6799.6|6796.8|6799.6|6796.8|2
1615858150000|2021-03-16 01:29:10|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|0
1615858160000|2021-03-16 01:29:20|6800.6|6797.8|6799.3|6795.3|6800.9|6798.1|6797.7|6794.9|72
1615858170000|2021-03-16 01:29:30|6798.3|6795.5|6799.4|6796.6|6799.6|6796.8|6798.2|6795|2
1615858180000|2021-03-16 01:29:40|6799.6|6796.8|6797.2|6794.4|6799.9|6797.1|6797.2|6794.4|10
1615858190000|2021-03-16 01:29:50|6798|6794|6797.2|6794.4|6798|6794.6|6797.2|6794|8
1615858210000|2021-03-16 01:30:10|6797.6|6794.8|6797.6|6794.8|6797.6|6794.8|6797.4|6794.6|3
1615858230000|2021-03-16 01:30:30|6797.4|6794.6|6796.9|6794.1|6797.6|6794.8|6796.9|6794.1|5
1615858240000|2021-03-16 01:30:40|6796.2|6793.4|6794.9|6792.1|6796.8|6793.4|6794.9|6792|0
1615858250000|2021-03-16 01:30:50|6795.4|6792.6|6794.2|6791.4|6795.4|6792.6|6794.2|6790.7|3
1615858260000|2021-03-16 01:31:00|6793.9|6791.1|6796.9|6794.1|6796.9|6794.1|6793.9|6791.1|2
1615858280000|2021-03-16 01:31:20|6796.6|6793.8|6795.4|6792.6|6797|6793.8|6795.4|6792.6|23
1615858290000|2021-03-16 01:31:30|6795.2|6792.4|6795.6|6792.8|6795.6|6792.8|6794.9|6792.1|2
1615858300000|2021-03-16 01:31:40|6794.9|6792.1|6795.6|6792.8|6795.6|6792.8|6794.9|6792.1|25
1615858310000|2021-03-16 01:31:50|6796|6793.2|6794.2|6791.4|6796.9|6794.1|6794.2|6791.4|10
1615858320000|2021-03-16 01:32:00|6793.9|6791.1|6794.3|6791.5|6794.7|6791.5|6793.9|6790.7|2
1615858330000|2021-03-16 01:32:10|6794.6|6791.8|6792.9|6790.1|6794.6|6791.8|6792.9|6790.1|32
1615858340000|2021-03-16 01:32:20|6793.7|6789.7|6793.9|6791.1|6793.9|6791.1|6793.7|6789.7|0
1615858350000|2021-03-16 01:32:30|6793.4|6790.6|6793.3|6789.3|6793.6|6790.8|6792.6|6789.3|1
1615858360000|2021-03-16 01:32:40|6792.9|6790.1|6792.9|6790.1|6793.7|6790.1|6792.9|6789.7|0
1615858370000|2021-03-16 01:32:50|6793.7|6789.7|6792.9|6790.1|6793.7|6790.1|6792.9|6789.7|5
1615858390000|2021-03-16 01:33:10|6792.5|6789.7|6791.1|6788.3|6792.5|6789.7|6791.1|6788.3|5
1615858400000|2021-03-16 01:33:20|6791.9|6789.1|6793.4|6790.6|6793.4|6790.6|6791.4|6788.6|1
1615858410000|2021-03-16 01:33:30|6790.9|6788.1|6792.6|6789.8|6792.6|6789.8|6790.9|6788.1|21
1615858420000|2021-03-16 01:33:40|6792.9|6790.1|6793.6|6790.8|6793.7|6790.8|6792.9|6789.7|0
1615858430000|2021-03-16 01:33:50|6793.4|6790.6|6793.2|6790.4|6793.4|6790.6|6793.2|6790.4|2
1615858440000|2021-03-16 01:34:00|6792.9|6790.1|6791.2|6788.4|6792.9|6790.1|6791.2|6788.4|5
1615858450000|2021-03-16 01:34:10|6790.9|6788.1|6791.9|6789.1|6791.9|6789.1|6790.9|6788.1|4
1615858460000|2021-03-16 01:34:20|6792.7|6788.7|6792.7|6788.7|6792.7|6788.7|6792.7|6788.7|0
1615858470000|2021-03-16 01:34:30|6792.3|6789.5|6792.3|6789.5|6792.3|6789.5|6792.3|6789.5|0
1615858480000|2021-03-16 01:34:40|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|0
1615858490000|2021-03-16 01:34:50|6793.6|6790.8|6794.4|6791.6|6794.4|6791.6|6793.6|6790.8|1
1615858500000|2021-03-16 01:35:00|6795.4|6792.6|6796.2|6793.4|6796.9|6794.1|6795.4|6792.6|6
1615858510000|2021-03-16 01:35:10|6796.3|6793.5|6796.9|6794.1|6796.9|6794.1|6795.9|6792.7|0
1615858530000|2021-03-16 01:35:30|6797.7|6793.7|6797.9|6795.1|6797.9|6795.1|6796.9|6793.7|0
1615858540000|2021-03-16 01:35:40|6797.5|6794.7|6796.9|6794.1|6797.5|6794.7|6796.9|6794.1|2
1615858550000|2021-03-16 01:35:50|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|0
1615858560000|2021-03-16 01:36:00|6795.3|6791.3|6794.9|6792.1|6795.3|6792.1|6794.9|6791.3|37
1615858570000|2021-03-16 01:36:10|6795.7|6791.7|6794.9|6792.1|6795.7|6792.1|6794.9|6791.7|0
1615858580000|2021-03-16 01:36:20|6795.6|6792.8|6795.6|6792.8|6795.6|6792.8|6795.6|6792.8|0
1615858590000|2021-03-16 01:36:30|6795.9|6793.1|6794.7|6790.7|6796.7|6793.1|6793.9|6790.7|25
1615858600000|2021-03-16 01:36:40|6795|6791|6795|6791|6795|6791.4|6794.2|6791|0
1615858630000|2021-03-16 01:37:10|6794.2|6791.4|6794.2|6791.4|6794.2|6791.4|6794.2|6791.4|0
1615858650000|2021-03-16 01:37:30|6793.6|6790.8|6792.4|6789.6|6794.2|6791.4|6792.4|6789.6|12
1615858660000|2021-03-16 01:37:40|6792.6|6789.8|6794.2|6791.4|6794.2|6791.4|6792.6|6789.8|14
1615858670000|2021-03-16 01:37:50|6794|6791.2|6793.6|6790.8|6794|6791.2|6793.4|6790.6|0
1615858680000|2021-03-16 01:38:00|6794.2|6791.4|6794.2|6791.4|6794.2|6791.4|6794.2|6791.4|0
1615858690000|2021-03-16 01:38:10|6794.5|6791.7|6792.4|6789.6|6795.2|6792.4|6792.4|6789.6|6
1615858700000|2021-03-16 01:38:20|6793|6789|6793.2|6790.4|6793.2|6790.4|6792.4|6789|2
1615858710000|2021-03-16 01:38:30|6793.6|6790.8|6793.2|6790.4|6793.6|6790.8|6793.2|6790.4|1
1615858720000|2021-03-16 01:38:40|6793.6|6790.8|6794.2|6791.4|6794.2|6791.4|6793.6|6790.8|0
1615858740000|2021-03-16 01:39:00|6794.4|6791.6|6794.4|6791.6|6794.9|6792.1|6794.2|6791.4|1
1615858750000|2021-03-16 01:39:10|6794.1|6791.3|6793.9|6791.1|6794.1|6791.3|6793.9|6791.1|2
1615858760000|2021-03-16 01:39:20|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|2
1615858770000|2021-03-16 01:39:30|6793.2|6790.4|6793.9|6791.1|6793.9|6791.1|6793.2|6790.4|1
1615858790000|2021-03-16 01:39:50|6795|6791|6793.9|6791.1|6795|6791.1|6793.9|6791|0
1615858800000|2021-03-16 01:40:00|6794.7|6790.7|6794.9|6792.1|6794.9|6792.1|6794.7|6790.7|0
1615858810000|2021-03-16 01:40:10|6795.2|6792.4|6796.9|6794.1|6796.9|6794.1|6795.2|6792.4|2
1615858820000|2021-03-16 01:40:20|6796.7|6793.9|6795.9|6793.1|6796.7|6793.9|6795.2|6792.3|6
1615858830000|2021-03-16 01:40:30|6796.7|6792.7|6796.9|6794.1|6796.9|6794.1|6796.7|6792.7|0
1615858840000|2021-03-16 01:40:40|6797.2|6794.4|6797.2|6794.4|6797.2|6794.4|6797.2|6794.4|0
1615858860000|2021-03-16 01:41:00|6798.7|6795.9|6797.9|6795.1|6798.9|6796.1|6797.9|6795.1|5
1615858870000|2021-03-16 01:41:10|6798.7|6795.9|6798.9|6796.1|6798.9|6796.1|6798.7|6795.9|0
1615858880000|2021-03-16 01:41:20|6799.2|6796.4|6799.2|6796.4|6800|6796.6|6799.2|6796|4
1615858890000|2021-03-16 01:41:30|6798.7|6795.9|6798.6|6795.8|6798.7|6795.9|6798.4|6795.6|2
1615858900000|2021-03-16 01:41:40|6798.9|6796.1|6795.9|6793.1|6798.9|6796.1|6795.9|6793|84
1615858910000|2021-03-16 01:41:50|6794.7|6791.9|6793.9|6791.1|6794.7|6791.9|6793.7|6790.3|76
1615858920000|2021-03-16 01:42:00|6794.2|6791.4|6796.3|6792.3|6796.3|6792.3|6794.2|6791.4|11
1615858930000|2021-03-16 01:42:10|6796.2|6793.4|6796.4|6793.6|6797.3|6793.6|6796.2|6793.3|0
1615858940000|2021-03-16 01:42:20|6796.2|6793.4|6796.2|6793.4|6797.3|6794.4|6796.2|6793.3|4
1615858950000|2021-03-16 01:42:30|6796.6|6793.8|6796.6|6793.8|6796.6|6793.8|6796.6|6793.8|1
1615858960000|2021-03-16 01:42:40|6797.2|6794.4|6796.7|6793.9|6797.2|6794.4|6796.7|6793.9|2
1615858970000|2021-03-16 01:42:50|6795.7|6792.9|6796.2|6793.4|6796.2|6793.4|6795.7|6792.9|3
1615858980000|2021-03-16 01:43:00|6796.4|6793.6|6796.6|6793.8|6796.6|6793.8|6796.4|6793.6|1
1615858990000|2021-03-16 01:43:10|6797.2|6794.4|6794.7|6791.9|6797.2|6794.4|6794.7|6791.9|386
1615859000000|2021-03-16 01:43:20|6795.4|6792.6|6795.4|6792.6|6795.4|6792.6|6795.4|6792.6|1
1615859010000|2021-03-16 01:43:30|6795.7|6792.9|6795.7|6792.9|6796.5|6792.9|6795.7|6792.5|0
1615859020000|2021-03-16 01:43:40|6795.4|6792.6|6796.7|6793.9|6797.8|6793.9|6795.4|6792.6|10
1615859030000|2021-03-16 01:43:50|6796.2|6793.4|6796.2|6793.4|6796.4|6793.6|6795.9|6793.1|9
1615859040000|2021-03-16 01:44:00|6795.9|6793.1|6795.9|6793.1|6796.4|6793.6|6795.4|6792.6|0
1615859050000|2021-03-16 01:44:10|6796.2|6793.4|6795.9|6793.1|6796.2|6793.4|6795.9|6793.1|0
1615859070000|2021-03-16 01:44:30|6795.7|6792.9|6795.4|6792.6|6795.7|6792.9|6795.4|6792.6|1
1615859080000|2021-03-16 01:44:40|6796|6793.2|6796.4|6793.6|6796.4|6793.6|6796|6793.2|2
1615859090000|2021-03-16 01:44:50|6795.9|6793.1|6795.4|6792.6|6796.4|6793.6|6795.4|6792.6|1
1615859100000|2021-03-16 01:45:00|6795.9|6793.1|6795.9|6793.1|6796.2|6793.4|6795.9|6793.1|0
1615859110000|2021-03-16 01:45:10|6796.2|6793.4|6797.4|6794.6|6797.4|6794.6|6796.2|6793.4|5
1615859130000|2021-03-16 01:45:30|6797.2|6794.4|6796.9|6794.1|6797.2|6794.4|6796.9|6794.1|1
1615859140000|2021-03-16 01:45:40|6797.2|6794.4|6796.9|6794.1|6797.4|6794.6|6796.9|6794.1|1
1615859150000|2021-03-16 01:45:50|6797.2|6794.4|6796.7|6793.9|6797.9|6795.1|6796.7|6793.9|6
1615859160000|2021-03-16 01:46:00|6796.4|6793.6|6798.2|6795.4|6798.2|6795.4|6796.4|6793.6|2
1615859170000|2021-03-16 01:46:10|6797.4|6794.6|6797.4|6794.6|6797.9|6795.1|6797.4|6794.6|1
1615859180000|2021-03-16 01:46:20|6796.9|6794.1|6796.4|6793.6|6797.5|6794.6|6796.4|6793.5|0
1615859210000|2021-03-16 01:46:50|6796.2|6793.4|6796.7|6793.9|6797.3|6793.9|6795.9|6793.1|5
1615859220000|2021-03-16 01:47:00|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|0
1615859240000|2021-03-16 01:47:20|6794.7|6791.9|6793.7|6790.9|6794.7|6791.9|6793.4|6790.6|49
1615859260000|2021-03-16 01:47:40|6794.4|6791.6|6793.7|6790.9|6794.8|6791.6|6793.7|6790.8|3
1615859270000|2021-03-16 01:47:50|6794.4|6791.6|6794.8|6790.8|6794.8|6791.6|6794.4|6790.8|0
1615859280000|2021-03-16 01:48:00|6794.5|6790.5|6794.7|6791.9|6795.3|6791.9|6794.2|6790.5|0
1615859290000|2021-03-16 01:48:10|6794.4|6791.6|6794.4|6791.6|6794.4|6791.6|6794.4|6791.6|0
1615859300000|2021-03-16 01:48:20|6795.4|6792.6|6797.4|6794.6|6797.9|6795.1|6794.9|6792.1|13
1615859310000|2021-03-16 01:48:30|6797.7|6794.9|6798.9|6796.1|6798.9|6796.1|6797.4|6794.6|5
1615859320000|2021-03-16 01:48:40|6799.2|6796.4|6799.2|6796.4|6799.2|6796.4|6798.4|6795.6|9
1615859330000|2021-03-16 01:48:50|6798.9|6796.1|6798.9|6796.1|6799.4|6796.6|6798.9|6796.1|0
1615859340000|2021-03-16 01:49:00|6799.2|6796.4|6798.9|6796.1|6799.4|6796.6|6798.9|6796.1|2
1615859360000|2021-03-16 01:49:20|6799.2|6796.4|6799.4|6796.6|6799.7|6796.9|6798.9|6796.1|2
1615859370000|2021-03-16 01:49:30|6799.2|6796.4|6798.4|6795.6|6799.2|6796.4|6797.7|6794.5|2
1615859380000|2021-03-16 01:49:40|6798|6795.2|6797.9|6795.1|6798.5|6795.6|6797.7|6794.5|0
1615859390000|2021-03-16 01:49:50|6798.1|6795.3|6799.4|6796.6|6799.4|6796.6|6797.9|6795.1|6
1615859400000|2021-03-16 01:50:00|6801.1|6798.3|6802.1|6799.3|6802.4|6799.6|6801.1|6798.3|31
1615859410000|2021-03-16 01:50:10|6801.9|6799.1|6802.9|6800.1|6802.9|6800.1|6801.9|6799.1|20
1615859430000|2021-03-16 01:50:30|6802.7|6799.9|6803.4|6800.6|6803.4|6800.6|6802.7|6799.9|3
1615859450000|2021-03-16 01:50:50|6803.9|6801.1|6804.1|6801.3|6804.1|6801.3|6803.9|6801.1|1
1615859460000|2021-03-16 01:51:00|6804.4|6801.6|6804.4|6801.6|6805.2|6801.6|6804.4|6801.2|0
1615859470000|2021-03-16 01:51:10|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|2
1615859480000|2021-03-16 01:51:20|6805.2|6802.4|6805.4|6802.6|6805.4|6802.6|6804.9|6802.1|0
1615859490000|2021-03-16 01:51:30|6805.2|6802.4|6804.7|6801.9|6805.4|6802.6|6804.7|6801.9|2
1615859500000|2021-03-16 01:51:40|6803.4|6800.6|6802.4|6799.6|6803.9|6801.1|6801.4|6798.6|6
1615859510000|2021-03-16 01:51:50|6801.9|6799.1|6801.9|6799.1|6802.5|6799.6|6801.4|6798.5|5
1615859520000|2021-03-16 01:52:00|6802.4|6799.6|6803.9|6801.1|6803.9|6801.1|6802.1|6799.3|10
1615859530000|2021-03-16 01:52:10|6804.1|6801.3|6804.1|6801.3|6804.4|6801.6|6803.9|6801.1|0
1615859540000|2021-03-16 01:52:20|6804.9|6802.1|6805.9|6803.1|6805.9|6803.1|6804.9|6802.1|9
1615859550000|2021-03-16 01:52:30|6806.4|6803.6|6805.4|6802.6|6806.4|6803.6|6805.4|6802.6|1
1615859560000|2021-03-16 01:52:40|6805.2|6802.4|6804.4|6801.6|6805.2|6802.4|6804.4|6801.6|4
1615859570000|2021-03-16 01:52:50|6803.9|6801.1|6804.4|6801.6|6804.9|6802.1|6803.9|6801.1|0
1615859580000|2021-03-16 01:53:00|6804.6|6801.8|6807.4|6804.6|6807.9|6805.1|6804.6|6801.8|12
1615859590000|2021-03-16 01:53:10|6807.6|6804.8|6807.4|6804.6|6807.9|6805.1|6807.4|6804.6|6
1615859600000|2021-03-16 01:53:20|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|6804.7|6801.9|39
1615859610000|2021-03-16 01:53:30|6806.4|6803.6|6805.4|6802.6|6806.4|6803.6|6805.4|6802.2|0
1615859620000|2021-03-16 01:53:40|6805.8|6801.8|6805.4|6802.6|6805.8|6802.6|6804.9|6801.5|0
1615859630000|2021-03-16 01:53:50|6805.2|6802.4|6804.9|6802.1|6805.2|6802.4|6804.9|6802.1|0
1615859640000|2021-03-16 01:54:00|6805.1|6802.3|6805.4|6802.6|6807.2|6804.4|6805.1|6802.3|11
1615859650000|2021-03-16 01:54:10|||||||||1
1615859670000|2021-03-16 01:54:30|6804.4|6801.6|6804.4|6801.6|6804.4|6801.6|6804.4|6801.6|0
1615859680000|2021-03-16 01:54:40|6803.4|6800.6|6803.6|6800.8|6803.6|6800.8|6803.4|6800.6|0
1615859690000|2021-03-16 01:54:50|6804.4|6801.6|6803.1|6800.3|6804.4|6801.6|6803.1|6800.3|2
1615859700000|2021-03-16 01:55:00|6803.4|6800.6|6802.4|6799.6|6803.4|6800.6|6802.4|6799.6|4
1615859710000|2021-03-16 01:55:10|6801.9|6799.1|6802.2|6799.4|6802.2|6799.4|6801.9|6799.1|8
1615859720000|2021-03-16 01:55:20|6802.7|6799.9|6802.7|6799.9|6802.7|6799.9|6802.7|6799.9|1
1615859760000|2021-03-16 01:56:00|6801.9|6799.1|6800.9|6798.1|6801.9|6799.1|6800.9|6798.1|2
1615859770000|2021-03-16 01:56:10|6800.4|6797.6|6799.4|6796.6|6800.4|6797.6|6798.7|6795.8|1
1615859780000|2021-03-16 01:56:20|6798.4|6795.6|6799.4|6796.6|6799.8|6796.6|6798.4|6795.6|0
1615859790000|2021-03-16 01:56:30|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|0
1615859820000|2021-03-16 01:57:00|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|4
1615859850000|2021-03-16 01:57:30|6799.2|6796.4|6798.9|6796.1|6799.2|6796.4|6798.9|6796.1|0
1615859860000|2021-03-16 01:57:40|6799.4|6796.6|6798.9|6796.1|6799.4|6796.6|6798.9|6796.1|0
1615859870000|2021-03-16 01:57:50|||||||||2
1615859880000|2021-03-16 01:58:00|6798.7|6795.9|6796.9|6794.1|6798.8|6795.9|6796.9|6794.1|4
1615859890000|2021-03-16 01:58:10|6797.4|6794.6|6797.4|6794.6|6798.4|6795.6|6797.4|6794.6|0
1615859960000|2021-03-16 01:59:20|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|0
1615859970000|2021-03-16 01:59:30|6796.6|6793.8|6796.4|6793.6|6796.6|6793.8|6796.4|6793.6|2
1615859980000|2021-03-16 01:59:40|6795.9|6793.1|6796.4|6793.6|6796.4|6793.6|6795.7|6792.9|5
1615859990000|2021-03-16 01:59:50|6796.2|6793.4|6795.7|6792.9|6796.4|6793.6|6795.7|6792.9|4
1615860000000|2021-03-16 02:00:00|6795.2|6792.4|6792.4|6789.6|6795.2|6792.4|6792.4|6789.6|13
1615860010000|2021-03-16 02:00:10|6792.6|6789.8|6792.1|6789.3|6792.6|6789.8|6792.1|6789.3|2
1615860030000|2021-03-16 02:00:30|6791.9|6789.1|6792.4|6789.6|6792.4|6789.6|6791.7|6788.9|3
1615860040000|2021-03-16 02:00:40|6792.1|6789.3|6792.1|6789.3|6792.1|6789.3|6792.1|6789.3|0
1615860050000|2021-03-16 02:00:50|6791.9|6789.1|6790.7|6787.9|6792.1|6789.3|6790.7|6787.9|2
1615860060000|2021-03-16 02:01:00|6790.8|6786.8|6785.8|6783|6790.8|6787.4|6785.4|6782.6|534
1615860070000|2021-03-16 02:01:10|6785.5|6782.7|6786.7|6783.9|6787.1|6784.2|6785.3|6782.1|11
1615860080000|2021-03-16 02:01:20|6786.3|6783.5|6786|6783.2|6787.4|6783.8|6786|6782.4|0
1615860090000|2021-03-16 02:01:30|6786.4|6782.4|6786.3|6783.5|6786.4|6783.5|6785.3|6782.4|0
1615860100000|2021-03-16 02:01:40|6786.4|6782.4|6786|6783.2|6786.4|6783.2|6785.3|6782.4|11
1615860110000|2021-03-16 02:01:50|6786.4|6782.4|6784.5|6781.7|6786.4|6782.8|6784.5|6781.7|0
1615860120000|2021-03-16 02:02:00|6784.8|6782|6785|6782.2|6785.5|6782.7|6782.8|6780|107
1615860150000|2021-03-16 02:02:30|6785.3|6782.5|6785.3|6782.5|6785.3|6782.5|6785.3|6782.5|0
1615860160000|2021-03-16 02:02:40|6785|6782.2|6785.5|6782.7|6785.5|6782.7|6785|6782.2|2
1615860170000|2021-03-16 02:02:50|6786.5|6783.7|6786|6783.2|6786.5|6783.7|6786|6783.2|5
1615860180000|2021-03-16 02:03:00|6785.5|6782.7|6786|6783.2|6786|6783.2|6785.3|6782.5|2
1615860190000|2021-03-16 02:03:10|6785.8|6783|6785.5|6782.7|6785.8|6783|6785.5|6782.7|0
1615860200000|2021-03-16 02:03:20|6785|6782.2|6785.5|6782.7|6786.4|6783.2|6785|6782.2|1
1615860210000|2021-03-16 02:03:30|6785.3|6782.5|6785.3|6782.5|6786|6783.2|6785.3|6782.5|1
1615860220000|2021-03-16 02:03:40|6786.4|6782.4|6787|6784.2|6787|6784.2|6786|6782.4|0
1615860230000|2021-03-16 02:03:50|6787.3|6784.5|6786.6|6783.8|6787.4|6784.5|6786.6|6783.4|0
1615860240000|2021-03-16 02:04:00|6786.3|6783.5|6786|6783.2|6786.3|6783.5|6786|6783.2|0
1615860280000|2021-03-16 02:04:40|||||||||1
1615860290000|2021-03-16 02:04:50|6787|6784.2|6787|6784.2|6787.4|6784.2|6787|6783.4|1
1615860300000|2021-03-16 02:05:00|6786.5|6783.7|6786|6783.2|6787|6784.2|6786|6783.2|1
1615860330000|2021-03-16 02:05:30|6786.2|6783.4|6786.7|6783.9|6787|6784.2|6786|6783.2|1
1615860340000|2021-03-16 02:05:40|6786.3|6783.5|6786.3|6783.5|6786.3|6783.5|6786.3|6783.5|0
1615860350000|2021-03-16 02:05:50|6787|6784.2|6786.3|6783.5|6787|6784.2|6786.3|6783.5|0
1615860360000|2021-03-16 02:06:00|6786|6783.2|6786|6783.2|6786|6783.2|6786|6783.2|0
1615860370000|2021-03-16 02:06:10|||||||||7
1615860380000|2021-03-16 02:06:20|6785.8|6783|6786|6783.2|6786|6783.2|6785.5|6782.7|2
1615860390000|2021-03-16 02:06:30|6786.4|6783.6|6786|6783.2|6787|6784.2|6786|6783.2|1
1615860400000|2021-03-16 02:06:40|6785.5|6782.7|6784.8|6782|6785.5|6782.7|6784.8|6782|2
1615860410000|2021-03-16 02:06:50|6784.3|6781.5|6784.3|6781.5|6784.5|6781.7|6784.3|6781.5|0
1615860420000|2021-03-16 02:07:00|6785.3|6782.5|6785|6782.2|6786.5|6783.7|6785|6782.2|6
1615860430000|2021-03-16 02:07:10|6785.8|6783|6784|6781.2|6785.8|6783|6784|6781.2|1
1615860450000|2021-03-16 02:07:30|6783.8|6781|6783|6780.2|6783.8|6781|6783|6780.2|1
1615860460000|2021-03-16 02:07:40|6783.2|6780.4|6783.3|6780.5|6783.5|6780.7|6783.2|6780.4|1
1615860480000|2021-03-16 02:08:00|6783|6780.2|6784|6781.2|6784|6781.2|6783|6780.2|1
1615860490000|2021-03-16 02:08:10|6783.5|6780.7|6783.3|6780.5|6783.7|6780.9|6783.3|6780.5|1
1615860500000|2021-03-16 02:08:20|6783.2|6780.4|6783|6780.2|6784|6781.2|6782.7|6779.9|6
1615860510000|2021-03-16 02:08:30|||||||||1
1615860520000|2021-03-16 02:08:40|6782.7|6779.9|6782.7|6779.9|6782.7|6779.9|6782.7|6779.9|0
1615860530000|2021-03-16 02:08:50|6783.7|6780.9|6784.7|6781.9|6784.7|6781.9|6783.7|6780.9|6
1615860540000|2021-03-16 02:09:00|6785|6782.2|6786.7|6783.9|6786.7|6783.9|6785|6782.2|0
1615860550000|2021-03-16 02:09:10|6786.5|6783.7|6786.7|6783.9|6786.7|6783.9|6786.5|6783.7|5
1615860560000|2021-03-16 02:09:20|6786.9|6784.1|6787.2|6784.4|6787.2|6784.4|6786.7|6783.9|2
1615860570000|2021-03-16 02:09:30|6787.8|6785|6788|6785.2|6788.7|6785.9|6787.8|6785|10
1615860590000|2021-03-16 02:09:50|6788.7|6785.9|6788.7|6785.9|6788.8|6785.9|6788|6784.8|0
1615860600000|2021-03-16 02:10:00|6788.5|6785.7|6788.7|6785.9|6788.7|6785.9|6788|6785.2|2
1615860610000|2021-03-16 02:10:10|6788.5|6785.7|6788.4|6785.6|6788.8|6785.7|6788.3|6784.8|4
1615860630000|2021-03-16 02:10:30|6788.7|6785.9|6789.6|6786.8|6789.8|6787|6788.7|6785.9|0
1615860640000|2021-03-16 02:10:40|6788.5|6785.7|6788|6785.2|6788.5|6785.7|6788|6785.2|0
1615860660000|2021-03-16 02:11:00|6787.5|6784.7|6785|6782.2|6787.5|6784.7|6784.3|6781.5|32
1615860670000|2021-03-16 02:11:10|6785.3|6782.5|6785.3|6782.5|6785.3|6782.5|6785.3|6782.5|0
1615860680000|2021-03-16 02:11:20|6784.9|6782.1|6783|6780.2|6784.9|6782.1|6783|6780.2|1
1615860700000|2021-03-16 02:11:40|6783.7|6780.9|6784|6781.2|6784|6781.2|6783.7|6780.9|3
1615860720000|2021-03-16 02:12:00|6783.7|6780.9|6783|6780.2|6783.7|6780.9|6783|6780.2|6
1615860730000|2021-03-16 02:12:10|6783.8|6779.8|6783|6780.2|6783.8|6780.2|6783|6779.8|6
1615860750000|2021-03-16 02:12:30|6783.8|6779.8|6783.8|6779.8|6783.8|6779.8|6783.8|6779.8|0
1615860760000|2021-03-16 02:12:40|6782.7|6779.9|6782.7|6779.9|6782.7|6779.9|6782.7|6779.9|3
1615860770000|2021-03-16 02:12:50|6783|6780.2|6783|6780.2|6783|6780.2|6783|6780.2|1
1615860780000|2021-03-16 02:13:00|||||||||1
1615860790000|2021-03-16 02:13:10|6783.5|6780.7|6783.7|6780.9|6783.7|6780.9|6783.5|6780.7|4
1615860800000|2021-03-16 02:13:20|6783.8|6779.8|6783.7|6780.9|6784.1|6780.9|6783.4|6779.8|2
1615860810000|2021-03-16 02:13:30|6783.4|6780.6|6783|6780.2|6783.8|6780.6|6783|6779.8|1
1615860850000|2021-03-16 02:14:10|||||||||1
1615860870000|2021-03-16 02:14:30|6782.7|6779.9|6783.1|6779.1|6783.1|6779.9|6782.3|6779.1|3
1615860880000|2021-03-16 02:14:40|6782.7|6779.9|6785.4|6782.6|6785.5|6782.6|6782.7|6779.8|3
1615860890000|2021-03-16 02:14:50|6785.5|6782.7|6785|6782.2|6785.7|6782.9|6785|6782.2|1
1615860900000|2021-03-16 02:15:00|6785.8|6781.8|6785.8|6781.8|6785.8|6782.2|6785|6781.8|5
1615860910000|2021-03-16 02:15:10|6786|6783.2|6786|6783.2|6786.7|6783.9|6786|6783.2|2
1615860920000|2021-03-16 02:15:20|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|3
1615860950000|2021-03-16 02:15:50|||||||||6
1615860960000|2021-03-16 02:16:00|6787.5|6784.7|6790|6787.2|6790|6787.2|6787.5|6784.7|53
1615860970000|2021-03-16 02:16:10|||||||||3
1615860980000|2021-03-16 02:16:20|6790.8|6786.8|6790|6787.2|6790.8|6787.2|6790|6786.8|1
1615861000000|2021-03-16 02:16:40|6789.7|6786.9|6789|6786.2|6789.8|6786.9|6789|6785.8|5
1615861010000|2021-03-16 02:16:50|6789.8|6785.8|6789.4|6786.6|6789.8|6786.6|6789.4|6785.8|0
1615861020000|2021-03-16 02:17:00|6790|6787.2|6789.5|6786.7|6790.4|6787.2|6789|6786.1|0
1615861030000|2021-03-16 02:17:10|6790|6787.2|6790|6787.2|6790|6787.2|6790|6787.2|0
1615861060000|2021-03-16 02:17:40|6789.8|6787|6788.8|6786|6789.8|6787|6788.8|6786|1
1615861070000|2021-03-16 02:17:50|6788.2|6785.4|6788.8|6784.8|6789.1|6786.2|6788|6784.8|2
1615861080000|2021-03-16 02:18:00|6788.7|6785.9|6789.5|6786.7|6789.5|6786.7|6788.7|6785.9|5
1615861090000|2021-03-16 02:18:10|6789.3|6786.5|6789.7|6786.9|6789.7|6786.9|6789.3|6786.5|0
1615861100000|2021-03-16 02:18:20|6789.3|6786.5|6789.7|6786.9|6789.7|6786.9|6789|6786.2|0
1615861110000|2021-03-16 02:18:30|6790|6787.2|6790|6787.2|6790|6787.2|6790|6787.2|0
1615861120000|2021-03-16 02:18:40|6790.7|6787.9|6790|6787.2|6790.7|6787.9|6789.9|6787.1|247
1615861140000|2021-03-16 02:19:00|6789.7|6786.9|6789.7|6786.9|6790|6787.2|6789.5|6786.7|2
1615861150000|2021-03-16 02:19:10|6788.7|6785.9|6789|6786.2|6789|6786.2|6788.4|6785.6|3
1615861160000|2021-03-16 02:19:20|6788.5|6785.7|6788.7|6785.9|6788.7|6785.9|6788.5|6785.7|0
1615861170000|2021-03-16 02:19:30|6789|6786.2|6789|6786.2|6789|6786.2|6789|6786.2|0
1615861190000|2021-03-16 02:19:50|6789.7|6786.9|6789|6786.2|6790.1|6786.9|6789|6785.8|0
1615861200000|2021-03-16 02:20:00|6789.1|6785.1|6788|6785.2|6789.1|6785.9|6788|6785.1|3
1615861210000|2021-03-16 02:20:10|6788.5|6785.7|6789.1|6785.1|6789.1|6785.9|6788.5|6785.1|0
1615861220000|2021-03-16 02:20:20|6788.7|6785.9|6788.3|6785.5|6788.7|6785.9|6788.3|6785.5|0
1615861230000|2021-03-16 02:20:30|6789.1|6785.1|6788.3|6785.5|6789.1|6785.5|6788.3|6785.1|0
1615861240000|2021-03-16 02:20:40|6788|6785.2|6788|6785.2|6788|6785.2|6788|6785.2|0
1615861300000|2021-03-16 02:21:40|6788.3|6785.5|6788.3|6785.5|6788.3|6785.5|6788.3|6785.5|0
1615861310000|2021-03-16 02:21:50|6788.7|6785.9|6788.7|6785.9|6788.7|6785.9|6788.7|6785.9|1
1615861320000|2021-03-16 02:22:00|6789|6786.2|6788.7|6785.9|6789|6786.2|6788.7|6785.9|1
1615861350000|2021-03-16 02:22:30|6789|6786.2|6788|6785.2|6789|6786.2|6788|6785.2|2
1615861360000|2021-03-16 02:22:40|6787.8|6785|6787.5|6784.7|6787.8|6785|6787.5|6784.7|0
1615861370000|2021-03-16 02:22:50|6787|6784.2|6787|6784.2|6787|6784.2|6787|6784.2|13
1615861380000|2021-03-16 02:23:00|6787.3|6784.5|6787.3|6784.5|6787.3|6784.5|6787.3|6784.5|0
1615861430000|2021-03-16 02:23:50|||||||||1
1615861440000|2021-03-16 02:24:00|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|0
1615861450000|2021-03-16 02:24:10|||||||||1
1615861460000|2021-03-16 02:24:20|6787|6784.2|6787|6784.2|6787|6784.2|6787|6784.2|1
1615861470000|2021-03-16 02:24:30|6787.2|6784.4|6787.5|6784.7|6787.5|6784.7|6787.2|6784.4|0
1615861490000|2021-03-16 02:24:50|6787|6784.2|6787|6784.2|6787.5|6784.7|6787|6784.2|0
1615861500000|2021-03-16 02:25:00|6787.3|6784.5|6787.3|6784.5|6787.3|6784.5|6787.3|6784.5|0
1615861510000|2021-03-16 02:25:10|6787|6784.2|6787|6784.2|6787|6784.2|6787|6784.2|1
1615861550000|2021-03-16 02:25:50|6787.8|6783.8|6787|6784.2|6787.8|6784.2|6787|6783.8|1
1615861560000|2021-03-16 02:26:00|6788|6785.2|6788|6785.2|6788|6785.2|6788|6785.2|0
1615861580000|2021-03-16 02:26:20|6787.8|6785|6786.5|6783.7|6787.8|6785|6786.5|6783.7|15
1615861590000|2021-03-16 02:26:30|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|3
1615861600000|2021-03-16 02:26:40|6786.5|6783.7|6786.3|6783.5|6786.7|6783.9|6786.3|6783.5|2
1615861610000|2021-03-16 02:26:50|6787.7|6784.9|6787.7|6784.9|6787.7|6784.9|6787.7|6784.9|3
1615861620000|2021-03-16 02:27:00|||||||||3
1615861630000|2021-03-16 02:27:10|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|0
1615861640000|2021-03-16 02:27:20|6787.7|6784.9|6787.7|6784.9|6787.7|6784.9|6787.7|6784.9|0
1615861660000|2021-03-16 02:27:40|6787.3|6784.5|6786.3|6783.5|6787.3|6784.5|6786.3|6783.5|4
1615861670000|2021-03-16 02:27:50|6786.7|6783.9|6787.7|6784.9|6787.7|6784.9|6786.7|6783.9|6
1615861680000|2021-03-16 02:28:00|6787.5|6784.7|6787.5|6784.7|6787.7|6784.9|6787.5|6784.7|0
1615861690000|2021-03-16 02:28:10|6787.7|6784.9|6787.5|6784.7|6787.7|6784.9|6787.5|6784.7|0
1615861700000|2021-03-16 02:28:20|6787.7|6784.9|6787.7|6784.9|6787.7|6784.9|6787.7|6784.9|8
1615861730000|2021-03-16 02:28:50|6787.5|6784.7|6787.7|6784.9|6787.7|6784.9|6787.5|6784.7|2
1615861790000|2021-03-16 02:29:50|6788.2|6785.4|6787.7|6784.9|6788.2|6785.4|6787.5|6784.7|2
1615861800000|2021-03-16 02:30:00|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|6
1615861810000|2021-03-16 02:30:10|6787.7|6784.9|6787.7|6784.9|6787.7|6784.9|6787.5|6784.7|0
1615861820000|2021-03-16 02:30:20|6787.5|6784.7|6786.3|6783.5|6787.5|6784.7|6786|6783.2|4
1615861830000|2021-03-16 02:30:30|6785.5|6782.7|6783.3|6780.5|6785.5|6782.7|6783|6780.2|28
1615861850000|2021-03-16 02:30:50|6783.7|6780.9|6785|6782.2|6785|6782.2|6783.7|6780.9|4
1615861860000|2021-03-16 02:31:00|||||||||2
1615861870000|2021-03-16 02:31:10|6784|6781.2|6783.7|6780.9|6784|6781.2|6783|6780.2|4
1615861880000|2021-03-16 02:31:20|6784.1|6780.1|6783|6780.2|6784.3|6780.9|6783|6779.8|0
1615861900000|2021-03-16 02:31:40|6783.3|6780.5|6784.1|6780.1|6784.1|6780.9|6783.3|6780.1|0
1615861910000|2021-03-16 02:31:50|6783.7|6780.9|6783.3|6780.5|6784.1|6780.9|6783.3|6780.1|0
1615861920000|2021-03-16 02:32:00|6783.6|6780.8|6783.3|6780.5|6784.2|6781.4|6783.3|6780.1|9
1615861930000|2021-03-16 02:32:10|6783|6780.2|6783|6780.2|6783|6780.2|6783|6780.2|0
1615861940000|2021-03-16 02:32:20|6782.8|6780|6782.3|6779.5|6782.8|6780|6782.3|6779.5|0
1615861950000|2021-03-16 02:32:30|6781.7|6778.9|6781.5|6778.7|6781.7|6778.9|6781.5|6778.7|12
1615861960000|2021-03-16 02:32:40|6781.7|6778.9|6781.7|6778.9|6781.7|6778.9|6781.7|6778.9|3
1615861980000|2021-03-16 02:33:00|6781.5|6778.7|6781.5|6778.7|6781.7|6778.9|6781.5|6778.7|8
1615861990000|2021-03-16 02:33:10|||||||||2
1615862000000|2021-03-16 02:33:20|||||||||3
1615862010000|2021-03-16 02:33:30|6780.9|6778.1|6780.7|6777.9|6780.9|6778.1|6780.7|6777.9|5
1615862030000|2021-03-16 02:33:50|6780.2|6777.4|6779.2|6776.4|6780.5|6777.7|6779.2|6776.4|69
1615862040000|2021-03-16 02:34:00|6779.5|6776.7|6779.5|6776.7|6779.5|6776.7|6779.5|6776.7|1
1615862050000|2021-03-16 02:34:10|6779.3|6776.5|6777.3|6774.5|6779.3|6776.5|6777.3|6774.5|47
1615862060000|2021-03-16 02:34:20|6776.7|6773.9|6776.7|6773.9|6776.7|6773.9|6776.7|6773.9|1
1615862070000|2021-03-16 02:34:30|6777.3|6774.5|6777.7|6774.9|6777.7|6774.9|6777.3|6774.5|2
1615862080000|2021-03-16 02:34:40|6778|6775.2|6778.7|6775.9|6778.7|6775.9|6778|6775.2|1
1615862090000|2021-03-16 02:34:50|6778.5|6775.7|6778.7|6775.9|6779.1|6775.9|6778.5|6775.1|1
1615862100000|2021-03-16 02:35:00|6779|6776.2|6778.7|6775.9|6779|6776.2|6778.5|6775.7|1
1615862110000|2021-03-16 02:35:10|||||||||4
1615862120000|2021-03-16 02:35:20|6779|6776.2|6779.5|6776.7|6779.5|6776.7|6779|6776.2|2
1615862130000|2021-03-16 02:35:30|6779.7|6776.9|6779.4|6775.4|6782.7|6779.9|6779|6775.4|16
1615862140000|2021-03-16 02:35:40|6779|6776.2|6778.7|6775.9|6779|6776.2|6778|6775.2|1
1615862150000|2021-03-16 02:35:50|6779.3|6776.5|6779.7|6776.9|6779.7|6776.9|6779.3|6776.5|4
1615862160000|2021-03-16 02:36:00|6779.8|6775.8|6779.3|6776.5|6779.8|6776.9|6779.3|6775.8|8
1615862170000|2021-03-16 02:36:10|6778.7|6775.9|6778.7|6775.9|6778.7|6775.9|6778.7|6775.9|0
1615862180000|2021-03-16 02:36:20|6779.7|6776.9|6778.7|6775.9|6779.7|6776.9|6778.7|6775.9|2
1615862190000|2021-03-16 02:36:30|6777.7|6774.9|6779.2|6776.4|6779.2|6776.4|6777.7|6774.9|6
1615862200000|2021-03-16 02:36:40|6779|6776.2|6778.7|6775.9|6779|6776.2|6778.7|6775.9|11
1615862210000|2021-03-16 02:36:50|||||||||8
1615862220000|2021-03-16 02:37:00|6777.9|6775.1|6776|6773.2|6778.7|6775.9|6774.9|6771.5|35
1615862230000|2021-03-16 02:37:10|6776.2|6773.4|6776.7|6773.9|6776.7|6773.9|6776|6773.2|3
1615862240000|2021-03-16 02:37:20|6777.2|6774.4|6777.6|6774.8|6777.6|6774.8|6777.2|6774.4|2
1615862250000|2021-03-16 02:37:30|6777.9|6775.1|6777.4|6774.6|6777.9|6775.1|6777.4|6774.6|4
1615862260000|2021-03-16 02:37:40|6777.7|6774.9|6777.7|6774.9|6777.7|6774.9|6776.9|6774.1|2
1615862280000|2021-03-16 02:38:00|6777.4|6774.6|6777.7|6774.9|6777.7|6774.9|6777.2|6774.4|2
1615862290000|2021-03-16 02:38:10|6776.5|6773.7|6776.7|6773.9|6776.7|6773.9|6776.5|6773.7|1
1615862300000|2021-03-16 02:38:20|6776.5|6773.7|6776.7|6773.9|6776.7|6773.9|6776.5|6773.7|0
1615862310000|2021-03-16 02:38:30|6776.5|6773.7|6777.2|6774.4|6777.8|6774.4|6776.5|6773.7|2
1615862320000|2021-03-16 02:38:40|6776.7|6773.9|6777.7|6774.9|6777.7|6774.9|6776.7|6773.9|1
1615862340000|2021-03-16 02:39:00|6777.5|6774.7|6777|6774.2|6777.5|6774.7|6777|6774.2|1
1615862350000|2021-03-16 02:39:10|6776.7|6773.9|6776.7|6773.9|6776.7|6773.9|6776.7|6773.9|0
1615862370000|2021-03-16 02:39:30|||||||||1
1615862390000|2021-03-16 02:39:50|6776.5|6773.7|6776.7|6773.9|6776.7|6773.9|6776.5|6773.7|0
1615862400000|2021-03-16 02:40:00|6776.3|6773.5|6775|6772.2|6776.3|6773.5|6774.7|6771.8|3
1615862430000|2021-03-16 02:40:30|6774.7|6771.9|6777.4|6774.6|6777.4|6774.6|6774.7|6771.9|6
1615862440000|2021-03-16 02:40:40|6777.2|6774.4|6777.1|6774.3|6777.2|6774.4|6776.9|6774.1|1
1615862450000|2021-03-16 02:40:50|6776.9|6774.1|6776.4|6773.6|6776.9|6774.1|6776.4|6773.6|1
1615862460000|2021-03-16 02:41:00|6777.4|6774.6|6777.4|6774.6|6777.4|6774.6|6777.4|6774.6|0
1615862470000|2021-03-16 02:41:10|6777.6|6774.8|6777.9|6775.1|6777.9|6775.1|6777.6|6774.8|1
1615862480000|2021-03-16 02:41:20|6778.4|6775.6|6780.4|6777.6|6780.4|6777.6|6778.4|6775.6|1
1615862490000|2021-03-16 02:41:30|6779.9|6777.1|6779.9|6777.1|6779.9|6777.1|6779.9|6777.1|0
1615862500000|2021-03-16 02:41:40|6780.1|6777.3|6780.4|6777.6|6780.9|6778.1|6780.1|6777.3|0
1615862520000|2021-03-16 02:42:00|6781.4|6778.6|6781.9|6779.1|6781.9|6779.1|6781.4|6778.6|7
1615862530000|2021-03-16 02:42:10|6782.1|6779.3|6781.4|6778.6|6782.1|6779.3|6780.7|6777.5|12
1615862560000|2021-03-16 02:42:40|||||||||3
1615862570000|2021-03-16 02:42:50|6782.1|6779.3|6781.4|6778.6|6782.4|6779.6|6780.9|6777.5|13
1615862590000|2021-03-16 02:43:10|6780.7|6777.9|6779.9|6777.1|6780.7|6777.9|6779.9|6777.1|0
1615862600000|2021-03-16 02:43:20|6780.1|6777.3|6780.1|6777.3|6781.1|6778.3|6779.9|6777.1|17
1615862610000|2021-03-16 02:43:30|6779.9|6777.1|6780.1|6777.3|6780.1|6777.3|6779.9|6777.1|1
1615862620000|2021-03-16 02:43:40|6780.4|6777.6|6780.4|6777.6|6780.4|6777.6|6780.4|6777.6|0
1615862640000|2021-03-16 02:44:00|6780.1|6777.3|6778.1|6775.3|6780.1|6777.3|6777.7|6774.2|26
1615862650000|2021-03-16 02:44:10|6777.7|6774.9|6777.7|6774.9|6777.7|6774.9|6777.7|6774.9|0
1615862660000|2021-03-16 02:44:20|6776.4|6773.6|6776.4|6773.6|6776.4|6773.6|6776.2|6773.4|3
1615862680000|2021-03-16 02:44:40|6776.6|6773.8|6775.7|6772.9|6776.7|6773.9|6775.7|6772.9|9
1615862690000|2021-03-16 02:44:50|6775.2|6772.4|6775.4|6772.6|6775.4|6772.6|6774.7|6771.9|0
1615862700000|2021-03-16 02:45:00|6774.7|6771.9|6774.7|6771.9|6774.7|6771.9|6774.7|6771.9|0
1615862710000|2021-03-16 02:45:10|6774.9|6772.1|6776.4|6773.6|6776.4|6773.6|6774.9|6772.1|1
1615862720000|2021-03-16 02:45:20|6775.7|6772.9|6775.7|6772.9|6775.7|6772.9|6775.7|6772.9|10
1615862730000|2021-03-16 02:45:30|6776|6773.2|6776.7|6773.9|6776.7|6773.9|6776|6773.2|0
1615862750000|2021-03-16 02:45:50|6777.4|6774.6|6777|6774.2|6777.4|6774.6|6776.7|6773.9|1
1615862760000|2021-03-16 02:46:00|6776.7|6773.9|6777.5|6773.5|6777.5|6773.9|6776.7|6773.5|0
1615862770000|2021-03-16 02:46:10|6777.4|6774.6|6777.7|6774.9|6777.7|6774.9|6777.4|6774.6|0
1615862790000|2021-03-16 02:46:30|6778|6775.2|6776.7|6773.9|6778|6775.2|6776.7|6773.9|1
1615862800000|2021-03-16 02:46:40|6777.7|6774.9|6778.7|6775.9|6778.7|6775.9|6777.7|6774.9|0
1615862810000|2021-03-16 02:46:50|6779.1|6776.3|6779.4|6776.6|6779.4|6776.6|6779.1|6776.3|0
1615862820000|2021-03-16 02:47:00|6779.2|6776.4|6778.9|6776.1|6779.2|6776.4|6778.9|6776.1|1
1615862830000|2021-03-16 02:47:10|6779.4|6776.6|6778.9|6776.1|6779.4|6776.6|6778.9|6776.1|3
1615862840000|2021-03-16 02:47:20|6776.7|6773.9|6778.7|6775.9|6779.1|6776.3|6776.7|6773.9|11
1615862850000|2021-03-16 02:47:30|6778.1|6775.3|6776.7|6773.9|6778.5|6775.3|6776.7|6773.9|16
1615862860000|2021-03-16 02:47:40|6777.7|6774.9|6777.9|6775.1|6777.9|6775.1|6777.7|6774.9|2
1615862870000|2021-03-16 02:47:50|6777.7|6774.9|6777.4|6774.6|6777.7|6774.9|6777.4|6774.6|1
1615862880000|2021-03-16 02:48:00|6776.7|6773.9|6775.2|6772.4|6776.7|6773.9|6775|6771.8|10
1615862890000|2021-03-16 02:48:10|6774.9|6772.1|6775.5|6772.7|6775.5|6772.7|6774.9|6772.1|0
1615862900000|2021-03-16 02:48:20|6774.9|6772.1|6774.7|6771.9|6774.9|6772.1|6774.7|6771.9|4
1615862910000|2021-03-16 02:48:30|6776.1|6772.1|6776.1|6772.1|6776.1|6772.1|6776.1|6772.1|0
1615862920000|2021-03-16 02:48:40|6775.7|6772.9|6775.4|6772.6|6775.7|6772.9|6774.4|6771.6|3
1615862930000|2021-03-16 02:48:50|6775.2|6772.4|6775.4|6772.6|6775.4|6772.6|6774.7|6771.9|0
1615862940000|2021-03-16 02:49:00|6776.1|6773.3|6776.4|6773.6|6776.4|6773.6|6775.7|6772.9|2
1615862950000|2021-03-16 02:49:10|6776.2|6773.4|6775.4|6772.6|6776.2|6773.4|6775.2|6772.4|2
1615862970000|2021-03-16 02:49:30|6775.2|6772.4|6775.1|6772.3|6775.2|6772.4|6774.9|6772.1|0
1615862980000|2021-03-16 02:49:40|6775.4|6772.6|6774.7|6771.9|6775.4|6772.6|6774.7|6771.9|4
1615862990000|2021-03-16 02:49:50|6775.5|6771.5|6775.5|6771.5|6775.5|6771.5|6775.5|6771.5|0
1615863000000|2021-03-16 02:50:00|6775.8|6771.8|6772.4|6769.6|6775.8|6772.4|6771.9|6769.1|14
1615863010000|2021-03-16 02:50:10|6772.2|6769.4|6772.4|6769.6|6772.4|6769.6|6771.5|6768.7|55
1615863020000|2021-03-16 02:50:20|6772|6769.2|6772.4|6769.6|6772.4|6769.6|6771.8|6769|15
1615863030000|2021-03-16 02:50:30|6772.6|6769.8|6773.9|6771.1|6773.9|6771.1|6772.6|6769.8|0
1615863040000|2021-03-16 02:50:40|6774.4|6771.6|6774.4|6771.6|6774.9|6772.1|6774.4|6771.6|2
1615863060000|2021-03-16 02:51:00|6775.1|6772.3|6774.7|6771.9|6775.8|6772.6|6774.4|6771.5|2
1615863070000|2021-03-16 02:51:10|6774.4|6771.6|6774.7|6771.9|6775.5|6771.9|6774.4|6771.5|0
1615863080000|2021-03-16 02:51:20|6774.2|6771.4|6774.4|6771.6|6774.4|6771.6|6774.2|6771.4|0
1615863090000|2021-03-16 02:51:30|6772.9|6770.1|6773.1|6770.3|6774.1|6771.3|6772.9|6770.1|19
1615863100000|2021-03-16 02:51:40|6773.2|6769.2|6773.1|6770.3|6773.9|6771.1|6772.4|6769.2|4
1615863120000|2021-03-16 02:52:00|6773.4|6770.6|6772.4|6769.6|6773.4|6770.6|6772.4|6769.6|1
1615863130000|2021-03-16 02:52:10|6772.9|6770.1|6774.4|6771.6|6774.4|6771.6|6772.9|6770.1|8
1615863150000|2021-03-16 02:52:30|6774.7|6771.9|6774.7|6771.9|6774.7|6771.9|6774.7|6771.9|0
1615863160000|2021-03-16 02:52:40|6775.4|6772.6|6775.4|6772.6|6775.4|6772.6|6775.4|6772.6|0
1615863170000|2021-03-16 02:52:50|6775.9|6773.1|6774.4|6771.6|6776.1|6773.3|6774.4|6771.6|12
1615863180000|2021-03-16 02:53:00|6774.7|6771.9|6779.9|6777.1|6780.1|6777.3|6774.7|6771.9|27
1615863190000|2021-03-16 02:53:10|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|5
1615863200000|2021-03-16 02:53:20|6779.9|6777.1|6777.4|6774.6|6780.1|6777.3|6777.4|6773.5|2
1615863220000|2021-03-16 02:53:40|6776.9|6774.1|6775.7|6772.9|6776.9|6774.1|6775.7|6772.5|0
1615863230000|2021-03-16 02:53:50|6776.1|6773.3|6776.1|6773.3|6776.1|6773.3|6776.1|6773.3|1
1615863240000|2021-03-16 02:54:00|6776.5|6772.5|6776.5|6772.5|6776.5|6772.5|6776.5|6772.5|0
1615863250000|2021-03-16 02:54:10|6775.4|6772.6|6775.4|6772.6|6775.4|6772.6|6775.4|6772.6|0
1615863260000|2021-03-16 02:54:20|6776.2|6772.2|6777.1|6774.3|6777.4|6774.6|6775.6|6772.2|4
1615863270000|2021-03-16 02:54:30|6777.4|6774.6|6775.7|6772.9|6777.4|6774.6|6775.7|6772.9|3
1615863280000|2021-03-16 02:54:40|6774.4|6771.6|6775.2|6771.2|6775.2|6771.6|6774.4|6771.2|5
1615863290000|2021-03-16 02:54:50|6776.2|6772.2|6776.4|6773.6|6776.4|6773.6|6776.2|6772.2|2
1615863300000|2021-03-16 02:55:00|6776.8|6772.8|6777.9|6775.1|6778.2|6775.4|6776.1|6772.8|3
1615863310000|2021-03-16 02:55:10|6778.1|6775.3|6779.7|6776.9|6780.1|6777.3|6778.1|6775.2|1
1615863320000|2021-03-16 02:55:20|6780.1|6777.3|6780.4|6777.6|6780.4|6777.6|6780.1|6777.3|0
1615863330000|2021-03-16 02:55:30|6780.7|6777.9|6779.4|6776.6|6780.7|6777.9|6779.4|6776.6|0
1615863340000|2021-03-16 02:55:40|6778.7|6775.9|6777.4|6774.6|6778.8|6775.9|6777.4|6774.2|2
1615863350000|2021-03-16 02:55:50|6777.9|6775.1|6778.2|6774.2|6778.2|6775.3|6777.7|6774.2|1
1615863360000|2021-03-16 02:56:00|6777.4|6774.6|6777.4|6774.6|6777.4|6774.6|6777.4|6774.6|4
1615863370000|2021-03-16 02:56:10|6777.6|6774.8|6777.9|6775.1|6777.9|6775.1|6777.6|6774.8|0
1615863380000|2021-03-16 02:56:20|6776.9|6774.1|6777.2|6774.4|6777.4|6774.6|6776.9|6774.1|7
1615863390000|2021-03-16 02:56:30|6776.7|6773.9|6776.7|6773.9|6776.7|6773.9|6775.7|6772.9|12
1615863400000|2021-03-16 02:56:40|6776.8|6772.8|6776.7|6773.9|6776.8|6773.9|6776.7|6772.8|1
1615863410000|2021-03-16 02:56:50|6776.4|6773.6|6776.7|6773.9|6776.7|6773.9|6776.4|6773.6|7
1615863420000|2021-03-16 02:57:00|6777.7|6774.9|6780.7|6777.9|6780.7|6777.9|6777.7|6774.8|18
1615863440000|2021-03-16 02:57:20|6780.4|6777.6|6779.9|6777.1|6780.8|6777.6|6779.7|6776.8|8
1615863450000|2021-03-16 02:57:30|6779.5|6776.7|6781.2|6778.4|6781.2|6778.4|6778.9|6776.1|1
1615863460000|2021-03-16 02:57:40|6780.9|6778.1|6778.7|6775.9|6780.9|6778.1|6778.7|6775.8|7
1615863470000|2021-03-16 02:57:50|6779.2|6776.4|6779.4|6776.6|6779.4|6776.6|6779.2|6776.4|0
1615863480000|2021-03-16 02:58:00|6779.7|6776.9|6779.7|6776.9|6780.7|6777.9|6779.4|6776.6|27
1615863490000|2021-03-16 02:58:10|6780.8|6776.8|6780.8|6776.8|6780.8|6776.8|6780.8|6776.8|0
1615863500000|2021-03-16 02:58:20|6779.7|6776.9|6779.7|6776.9|6779.7|6776.9|6779.4|6776.6|1
1615863510000|2021-03-16 02:58:30|6778.9|6776.1|6779.7|6776.9|6780.8|6776.9|6778.4|6775.5|9
1615863520000|2021-03-16 02:58:40|6780.7|6777.9|6780.9|6778.1|6781.8|6778.9|6780.7|6777.8|4
1615863530000|2021-03-16 02:58:50|6780.7|6777.9|6780.7|6777.9|6783|6779.4|6780.4|6777.6|2
1615863540000|2021-03-16 02:59:00|6781.5|6778.7|6782.9|6780.1|6782.9|6780.1|6781.5|6778.7|2
1615863560000|2021-03-16 02:59:20|6783.9|6781.1|6782.9|6780.1|6784.8|6781.1|6782.7|6779.5|12
1615863570000|2021-03-16 02:59:30|6783.8|6779.8|6783.9|6781.1|6784.3|6781.1|6782.9|6779.8|0
1615863580000|2021-03-16 02:59:40|6784.2|6781.4|6784.7|6781.9|6784.7|6781.9|6784.2|6781.4|0
1615863590000|2021-03-16 02:59:50|6784.9|6782.1|6782.9|6780.1|6785.8|6782.9|6782.9|6780.1|2
1615863600000|2021-03-16 03:00:00|6783.8|6779.8|6783.7|6780.9|6783.8|6780.9|6782.9|6779.8|7
1615863610000|2021-03-16 03:00:10|6783.9|6781.1|6783.9|6781.1|6783.9|6781.1|6783.9|6781.1|0
1615863620000|2021-03-16 03:00:20|6783.4|6780.6|6783.6|6780.8|6784.6|6781.8|6783.4|6780.6|4
1615863640000|2021-03-16 03:00:40|6783.9|6781.1|6783.9|6781.1|6783.9|6781.1|6783.9|6781.1|0
1615863650000|2021-03-16 03:00:50|6784.7|6780.7|6788.6|6785.8|6788.6|6785.8|6783.9|6780.7|29
1615863660000|2021-03-16 03:01:00|6788.4|6785.6|6788.4|6785.6|6788.4|6785.6|6788.4|6785.6|2
1615863670000|2021-03-16 03:01:10|6787.9|6785.1|6788.6|6785.8|6788.6|6785.8|6787.9|6785.1|1
1615863680000|2021-03-16 03:01:20|6789.2|6786.4|6788.9|6786.1|6789.4|6786.6|6788.9|6786.1|6
1615863690000|2021-03-16 03:01:30|6789.4|6786.6|6789.4|6786.6|6789.4|6786.6|6788.9|6786.1|9
1615863700000|2021-03-16 03:01:40|6788.9|6786.1|6789.4|6786.6|6789.4|6786.6|6788.9|6786.1|6
1615863710000|2021-03-16 03:01:50|6789.2|6786.4|6789.4|6786.6|6789.4|6786.6|6788.9|6786.1|2
1615863720000|2021-03-16 03:02:00|6788.9|6786.1|6788.9|6786.1|6788.9|6786.1|6788.9|6786.1|17
1615863730000|2021-03-16 03:02:10|6788.4|6785.6|6786.9|6784.1|6788.4|6785.6|6786.6|6783.8|7
1615863740000|2021-03-16 03:02:20|6787.9|6785.1|6787.9|6785.1|6787.9|6785.1|6787.9|6785.1|0
1615863750000|2021-03-16 03:02:30|6787.6|6784.8|6787.6|6784.8|6787.6|6784.8|6787.6|6784.8|0
1615863760000|2021-03-16 03:02:40|6786.6|6783.8|6786.6|6783.8|6786.6|6783.8|6786.6|6783.8|0
1615863770000|2021-03-16 03:02:50|6787.4|6784.6|6789.1|6786.3|6789.1|6786.3|6787.2|6784.4|2
1615863780000|2021-03-16 03:03:00|6789.4|6786.6|6789.4|6786.6|6789.7|6786.9|6789.4|6786.6|10
1615863790000|2021-03-16 03:03:10|6788.9|6786.1|6787.9|6785.1|6788.9|6786.1|6787.6|6784.8|2
1615863800000|2021-03-16 03:03:20|||||||||1
1615863810000|2021-03-16 03:03:30|6788|6784|6786.9|6784.1|6788|6784.1|6786.9|6784|1
1615863860000|2021-03-16 03:04:20|6787.1|6784.3|6786.9|6784.1|6787.4|6784.6|6786.9|6784.1|1
1615863870000|2021-03-16 03:04:30|6786.4|6783.6|6786.2|6783.4|6786.4|6783.6|6786.2|6783.4|1
1615863880000|2021-03-16 03:04:40|6786.6|6783.8|6786.4|6783.6|6786.6|6783.8|6786.4|6783.6|1
1615863890000|2021-03-16 03:04:50|6786.2|6783.4|6786.2|6783.4|6786.2|6783.4|6786.2|6783.4|0
1615863900000|2021-03-16 03:05:00|6786|6783.2|6786.6|6782.6|6786.6|6783.4|6785.7|6782.6|1
1615863910000|2021-03-16 03:05:10|6785.2|6782.4|6784.9|6782.1|6785.2|6782.4|6784.9|6782.1|0
1615863920000|2021-03-16 03:05:20|6785.3|6781.3|6784.6|6781.8|6785.3|6781.8|6784.6|6781.3|36
1615863930000|2021-03-16 03:05:30|6785.2|6782.4|6784.9|6782.1|6785.2|6782.4|6784.9|6782.1|6
1615863940000|2021-03-16 03:05:40|6784.4|6781.6|6782.6|6779.8|6784.4|6781.6|6782.6|6779.8|3
1615863960000|2021-03-16 03:06:00|6782.9|6780.1|6783.4|6780.6|6783.4|6780.6|6782.9|6780.1|8
1615863970000|2021-03-16 03:06:10|6785.6|6782.8|6786.9|6784.1|6786.9|6784.1|6785.6|6782.8|1
1615863980000|2021-03-16 03:06:20|6787.4|6784.6|6787.4|6784.6|6787.4|6784.6|6787.4|6784.6|10
1615863990000|2021-03-16 03:06:30|6788|6785.2|6788.9|6786.1|6789.4|6786.6|6788|6785.2|14
1615864000000|2021-03-16 03:06:40|6789.4|6786.6|6787.6|6784.8|6789.6|6786.8|6787.6|6784.8|12
1615864010000|2021-03-16 03:06:50|6787.4|6784.6|6787.6|6784.8|6787.6|6784.8|6787.4|6784.6|1
1615864020000|2021-03-16 03:07:00|6787.9|6785.1|6787.9|6785.1|6787.9|6785.1|6787.9|6785.1|0
1615864030000|2021-03-16 03:07:10|6787.7|6784.9|6787.9|6785.1|6787.9|6785.1|6787.6|6784.8|1
1615864040000|2021-03-16 03:07:20|6789.4|6786.6|6791.6|6788.8|6793.4|6790.6|6789.4|6786.6|54
1615864050000|2021-03-16 03:07:30|6791.9|6789.1|6791.9|6789.1|6791.9|6789.1|6791.9|6789.1|1
1615864060000|2021-03-16 03:07:40|6792.4|6789.6|6792.4|6789.6|6792.6|6789.8|6792.4|6789.6|2
1615864070000|2021-03-16 03:07:50|6792.2|6789.4|6790.9|6788.1|6792.2|6789.4|6790.9|6788.1|2
1615864080000|2021-03-16 03:08:00|6791.2|6788.4|6789.2|6786.4|6792|6788.4|6789.2|6786.4|3
1615864090000|2021-03-16 03:08:10|6789|6786.2|6788.9|6786.1|6789.5|6786.7|6788.9|6786.1|1
1615864100000|2021-03-16 03:08:20|6789.4|6786.6|6789.6|6786.8|6789.6|6786.8|6789.4|6786.6|0
1615864110000|2021-03-16 03:08:30|6789.9|6787.1|6789.2|6786.4|6789.9|6787.1|6789.2|6786.4|1
1615864120000|2021-03-16 03:08:40|6790|6786|6789.9|6787.1|6790|6787.1|6789.9|6786|1
1615864130000|2021-03-16 03:08:50|6790.4|6787.6|6789.9|6787.1|6791|6788.1|6789.9|6786.7|0
1615864150000|2021-03-16 03:09:10|6789.7|6786.9|6789.4|6786.6|6789.7|6786.9|6789.4|6786.6|0
1615864160000|2021-03-16 03:09:20|6789.6|6786.8|6789.9|6787.1|6789.9|6787.1|6789.6|6786.8|1
1615864170000|2021-03-16 03:09:30|||||||||1
1615864180000|2021-03-16 03:09:40|||||||||2
1615864200000|2021-03-16 03:10:00|6790.1|6787.3|6794.9|6792.1|6798.7|6795.9|6789.9|6787.1|154
1615864210000|2021-03-16 03:10:10|6795.9|6793.1|6795.2|6792.4|6796|6793.1|6794.7|6791.3|17
1615864220000|2021-03-16 03:10:20|||||||||1
1615864240000|2021-03-16 03:10:40|6794.4|6791.6|6792.9|6790.1|6794.4|6791.6|6792.4|6789.6|9
1615864250000|2021-03-16 03:10:50|6793.4|6790.6|6793.4|6790.6|6793.4|6790.6|6793.4|6790.6|0
1615864260000|2021-03-16 03:11:00|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|2
1615864270000|2021-03-16 03:11:10|6793.4|6790.6|6791.9|6789.1|6793.4|6790.6|6791.9|6789|8
1615864290000|2021-03-16 03:11:30|6791.7|6788.9|6791.4|6788.6|6791.7|6788.9|6791.4|6788.6|0
1615864300000|2021-03-16 03:11:40|6791.9|6789.1|6792.2|6789.4|6792.2|6789.4|6791.9|6789.1|1
1615864310000|2021-03-16 03:11:50|6792|6789.2|6791.7|6788.9|6792|6789.2|6791.7|6788.9|0
1615864320000|2021-03-16 03:12:00|6792.2|6789.4|6792.9|6790.1|6792.9|6790.1|6792.2|6789.4|2
1615864330000|2021-03-16 03:12:10|6792.4|6789.6|6792.2|6789.4|6793|6789.8|6792.2|6789|0
1615864340000|2021-03-16 03:12:20|||||||||1
1615864360000|2021-03-16 03:12:40|6791.7|6788.9|6791.6|6788.8|6791.7|6788.9|6790.9|6788.1|5
1615864380000|2021-03-16 03:13:00|6792.2|6789.4|6791.4|6788.6|6792.2|6789.4|6791.2|6788.4|0
1615864400000|2021-03-16 03:13:20|6791.9|6789.1|6794.2|6791.4|6795|6791.4|6791.9|6789.1|3
1615864410000|2021-03-16 03:13:30|6793.2|6790.4|6793.2|6790.4|6793.2|6790.4|6793.2|6790.4|0
1615864420000|2021-03-16 03:13:40|6792.6|6789.8|6792.4|6789.6|6793|6790.2|6792.4|6789.6|0
1615864430000|2021-03-16 03:13:50|6793.6|6790.8|6794.2|6791.4|6794.4|6791.6|6793.6|6790.8|1
1615864440000|2021-03-16 03:14:00|6793.4|6790.6|6793.2|6790.4|6793.4|6790.6|6793.2|6790.4|0
1615864450000|2021-03-16 03:14:10|6792.4|6789.6|6792.7|6789.9|6792.7|6789.9|6792.4|6789.6|0
1615864470000|2021-03-16 03:14:30|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|2
1615864480000|2021-03-16 03:14:40|6793.2|6790.4|6792.7|6789.9|6793.2|6790.4|6792.7|6789.9|0
1615864520000|2021-03-16 03:15:20|6792.4|6789.6|6792.4|6789.6|6792.4|6789.6|6792.4|6789.6|1
1615864540000|2021-03-16 03:15:40|6792.2|6789.4|6792.4|6789.6|6792.4|6789.6|6791.9|6789.1|4
1615864550000|2021-03-16 03:15:50|6792.8|6790|6793.4|6790.6|6793.4|6790.6|6792.8|6790|3
1615864570000|2021-03-16 03:16:10|6792.6|6789.8|6793.4|6790.6|6793.4|6790.6|6792.6|6789.8|4
1615864580000|2021-03-16 03:16:20|6793.7|6790.9|6793.9|6791.1|6793.9|6791.1|6793.7|6790.9|3
1615864590000|2021-03-16 03:16:30|6794.2|6791.4|6793.9|6791.1|6795|6792.1|6793.9|6791|5
1615864620000|2021-03-16 03:17:00|6793.4|6790.6|6793.2|6790.4|6793.4|6790.6|6793.2|6790.4|1
1615864630000|2021-03-16 03:17:10|6793.4|6790.6|6793.9|6791.1|6793.9|6791.1|6793.4|6790.6|0
1615864640000|2021-03-16 03:17:20|6793.2|6790.4|6792.7|6789.9|6793.2|6790.4|6792.7|6789.9|11
1615864650000|2021-03-16 03:17:30|6793.2|6790.4|6793.2|6790.4|6793.2|6790.4|6793.2|6790.4|1
1615864660000|2021-03-16 03:17:40|6793.4|6790.6|6793.2|6790.4|6793.4|6790.6|6793.2|6790.4|0
1615864670000|2021-03-16 03:17:50|6793.4|6790.6|6793.4|6790.6|6793.4|6790.6|6793.4|6790.6|0
1615864680000|2021-03-16 03:18:00|6793.2|6790.4|6793.2|6790.4|6793.2|6790.4|6793.2|6790.4|0
1615864690000|2021-03-16 03:18:10|6793|6790.2|6792.7|6789.9|6793|6790.2|6792.7|6789.9|0
1615864700000|2021-03-16 03:18:20|6793.2|6790.4|6793.2|6790.4|6793.2|6790.4|6793.2|6790.4|1
1615864720000|2021-03-16 03:18:40|6792.7|6789.9|6792.7|6789.9|6792.7|6789.9|6792.7|6789.9|0
1615864730000|2021-03-16 03:18:50|6792.9|6790.1|6793.2|6790.4|6793.2|6790.4|6792.9|6790.1|0
1615864760000|2021-03-16 03:19:20|6793.6|6790.8|6793.9|6791.1|6793.9|6791.1|6793.2|6790.4|0
1615864780000|2021-03-16 03:19:40|6794.1|6791.3|6794.2|6791.4|6794.2|6791.4|6794.1|6791.3|1
1615864790000|2021-03-16 03:19:50|6794.4|6791.6|6794.2|6791.4|6794.4|6791.6|6794.2|6791.4|0
1615864800000|2021-03-16 03:20:00|6794.4|6791.6|6794.2|6791.4|6794.4|6791.6|6794.2|6791.4|0
1615864840000|2021-03-16 03:20:40|6794.4|6791.6|6794.4|6791.6|6794.4|6791.6|6794.4|6791.6|1
1615864850000|2021-03-16 03:20:50|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|0
1615864860000|2021-03-16 03:21:00|||||||||1
1615864870000|2021-03-16 03:21:10|6794.4|6791.6|6794.4|6791.6|6794.4|6791.6|6794.4|6791.6|0
1615864890000|2021-03-16 03:21:30|6794.2|6791.4|6793.2|6790.4|6794.2|6791.4|6793.2|6790.4|3
1615864900000|2021-03-16 03:21:40|6792.9|6790.1|6793.2|6790.4|6793.2|6790.4|6792.9|6790.1|2
1615864910000|2021-03-16 03:21:50|6793|6790.2|6792.9|6790.1|6793|6790.2|6792.7|6789.9|0
1615864920000|2021-03-16 03:22:00|6793.2|6790.4|6791.9|6789.1|6793.2|6790.4|6791.9|6789.1|15
1615864940000|2021-03-16 03:22:20|||||||||1
1615864960000|2021-03-16 03:22:40|6792.6|6789.8|6791.9|6789.1|6792.6|6789.8|6791.9|6789.1|5
1615864970000|2021-03-16 03:22:50|6792.4|6789.6|6792.1|6789.3|6792.9|6790.1|6792.1|6789.3|2
1615864980000|2021-03-16 03:23:00|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|1
1615865000000|2021-03-16 03:23:20|6793.6|6790.8|6792.9|6790.1|6793.6|6790.8|6792.9|6790.1|0
1615865010000|2021-03-16 03:23:30|6793.2|6790.4|6792.2|6789.4|6793.6|6790.8|6792.2|6789.4|21
1615865030000|2021-03-16 03:23:50|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|6792.2|6789.4|4
1615865040000|2021-03-16 03:24:00|6791.9|6789.1|6792.9|6790.1|6792.9|6790.1|6791.9|6789.1|1
1615865050000|2021-03-16 03:24:10|6792.5|6789.7|6791.9|6789.1|6792.5|6789.7|6791.9|6789.1|0
1615865070000|2021-03-16 03:24:30|6791.6|6788.8|6791.6|6788.8|6791.6|6788.8|6791.6|6788.8|0
1615865080000|2021-03-16 03:24:40|6792.4|6789.6|6792.9|6790.1|6792.9|6790.1|6792.4|6789.6|0
1615865100000|2021-03-16 03:25:00|6792.5|6789.7|6793.4|6790.6|6793.4|6790.6|6791.9|6789|1
1615865110000|2021-03-16 03:25:10|6793.6|6790.8|6793.6|6790.8|6793.6|6790.8|6793.6|6790.8|0
1615865120000|2021-03-16 03:25:20|6794.8|6792|6795.2|6792.4|6795.2|6792.4|6794.8|6792|5
1615865130000|2021-03-16 03:25:30|||||||||3
1615865160000|2021-03-16 03:26:00|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|1
1615865170000|2021-03-16 03:26:10|||||||||1
1615865180000|2021-03-16 03:26:20|6796.4|6793.6|6797.6|6794.8|6797.6|6794.8|6796.4|6793.6|9
1615865200000|2021-03-16 03:26:40|6797.4|6794.6|6797.1|6794.3|6797.4|6794.6|6797.1|6794.3|0
1615865210000|2021-03-16 03:26:50|6796.4|6793.6|6797.1|6794.3|6797.1|6794.3|6796.4|6793.6|14
1615865230000|2021-03-16 03:27:10|6797.4|6794.6|6796.9|6794.1|6797.4|6794.6|6796.9|6794.1|4
1615865280000|2021-03-16 03:28:00|6796.6|6793.8|6797.6|6794.8|6797.6|6794.8|6796.6|6793.8|4
1615865290000|2021-03-16 03:28:10|||||||||3
1615865330000|2021-03-16 03:28:50|6797.8|6795|6797.9|6795.1|6799|6795.8|6797.8|6795|10
1615865340000|2021-03-16 03:29:00|6798.2|6795.4|6798.9|6796.1|6800.6|6797.8|6798.2|6795.4|56
1615865350000|2021-03-16 03:29:10|6799.2|6796.4|6799.4|6796.6|6799.6|6796.8|6798.6|6795.8|54
1615865380000|2021-03-16 03:29:40|6799.2|6796.4|6799.2|6796.4|6799.2|6796.4|6799.2|6796.4|1
1615865400000|2021-03-16 03:30:00|6798.9|6796.1|6798.4|6795.6|6798.9|6796.1|6798.4|6795.6|0
1615865410000|2021-03-16 03:30:10|6797.8|6795|6796.9|6794.1|6798|6795|6796.9|6794|8
1615865440000|2021-03-16 03:30:40|6796.7|6793.9|6794.2|6791.4|6796.7|6793.9|6793.7|6790.9|287
1615865450000|2021-03-16 03:30:50|6794.5|6791.7|6796.2|6793.4|6796.2|6793.4|6794.5|6791.7|5
1615865460000|2021-03-16 03:31:00|6796.5|6793.7|6795.2|6792.4|6796.5|6793.7|6795|6792.2|0
1615865470000|2021-03-16 03:31:10|6795.8|6793|6796.5|6793.7|6796.5|6793.7|6795.8|6793|3
1615865520000|2021-03-16 03:32:00|6796.3|6793.5|6796.2|6793.4|6796.3|6793.5|6796|6793.2|0
1615865530000|2021-03-16 03:32:10|6796.5|6793.7|6796.5|6793.7|6796.5|6793.7|6796.5|6793.7|0
1615865540000|2021-03-16 03:32:20|6797|6794.2|6797.5|6794.7|6797.5|6794.7|6797|6794.2|0
1615865550000|2021-03-16 03:32:30|6797|6794.2|6796.8|6794|6797.2|6794.4|6796.8|6794|0
1615865560000|2021-03-16 03:32:40|6796.5|6793.7|6796.5|6793.7|6797.5|6794.7|6796.5|6793.7|4
1615865570000|2021-03-16 03:32:50|6796.3|6793.5|6796.3|6793.5|6796.3|6793.5|6796.3|6793.5|0
1615865580000|2021-03-16 03:33:00|6796|6793.2|6795.8|6793|6796|6793.2|6795.8|6793|0
1615865600000|2021-03-16 03:33:20|6793.8|6791|6793.8|6791|6793.8|6791|6793.8|6791|23
1615865610000|2021-03-16 03:33:30|6794.5|6791.7|6794|6791.2|6794.5|6791.7|6794|6791.2|14
1615865620000|2021-03-16 03:33:40|6793.8|6791|6793.8|6791|6793.8|6791|6793.8|6791|0
1615865630000|2021-03-16 03:33:50|6794.6|6790.6|6794.5|6791.7|6794.6|6791.7|6794.5|6790.6|0
1615865640000|2021-03-16 03:34:00|6794|6791.2|6794.5|6791.7|6794.5|6791.7|6794|6791.2|1
1615865650000|2021-03-16 03:34:10|6794|6791.2|6794.5|6791.7|6794.5|6791.7|6794|6791.2|0
1615865680000|2021-03-16 03:34:40|6793.8|6791|6794.5|6791.7|6794.5|6791.7|6793.8|6791|0
1615865710000|2021-03-16 03:35:10|6795.5|6792.7|6795.5|6792.7|6795.5|6792.7|6795.5|6792.7|0
1615865740000|2021-03-16 03:35:40|6795|6792.2|6795.2|6792.4|6795.2|6792.4|6795|6792.2|0
1615865760000|2021-03-16 03:36:00|6795.5|6792.7|6796|6793.2|6796|6793.2|6795.5|6792.7|0
1615865770000|2021-03-16 03:36:10|6796.5|6793.7|6796.5|6793.7|6796.5|6793.7|6796.5|6793.7|1
1615865780000|2021-03-16 03:36:20|6797|6794.2|6797|6794.2|6797|6794.2|6797|6794.2|0
1615865790000|2021-03-16 03:36:30|6797.2|6794.4|6797.2|6794.4|6797.2|6794.4|6797.2|6794.4|2
1615865800000|2021-03-16 03:36:40|6797.3|6794.5|6797|6794.2|6797.3|6794.5|6797|6794.2|0
1615865810000|2021-03-16 03:36:50|6797.5|6794.7|6797.5|6794.7|6797.5|6794.7|6797.5|6794.7|1
1615865820000|2021-03-16 03:37:00|6799.7|6796.9|6802|6799.2|6802|6799.2|6799.7|6796.9|41
1615865830000|2021-03-16 03:37:10|6802.2|6799.4|6802.9|6800.1|6803.3|6800.4|6802.2|6799.3|3
1615865850000|2021-03-16 03:37:30|6803.2|6800.4|6803|6800.2|6804|6801.2|6803|6800.2|1
1615865860000|2021-03-16 03:37:40|6802.2|6799.4|6801.5|6798.7|6802.3|6799.4|6801.5|6798.3|0
1615865870000|2021-03-16 03:37:50|6802|6799.2|6802.2|6799.4|6802.2|6799.4|6802|6799.2|0
1615865890000|2021-03-16 03:38:10|6802.3|6798.3|6801.5|6798.7|6802.3|6798.7|6801.5|6798.3|0
1615865900000|2021-03-16 03:38:20|6802.3|6798.3|6801.5|6798.7|6802.3|6798.7|6801.5|6798.3|0
1615865910000|2021-03-16 03:38:30|6802|6799.2|6802.2|6799.4|6802.3|6799.4|6802|6798.3|0
1615865930000|2021-03-16 03:38:50|6802.3|6798.3|6802.1|6798.1|6802.3|6798.7|6801.5|6798.1|3
1615865940000|2021-03-16 03:39:00|6802.3|6798.3|6801.9|6799.1|6802.3|6799.1|6801.9|6798.3|0
1615865950000|2021-03-16 03:39:10|6802.2|6799.4|6802.2|6799.4|6802.2|6799.4|6802.2|6799.4|0
1615865960000|2021-03-16 03:39:20|6801.5|6798.7|6802.2|6799.4|6802.2|6799.4|6801.5|6798.7|0
1615865980000|2021-03-16 03:39:40|6801.8|6799|6801.8|6799|6801.8|6799|6801.8|6799|0
1615865990000|2021-03-16 03:39:50|6802.2|6799.4|6802.2|6799.4|6802.2|6799.4|6802.2|6799.4|0
1615866000000|2021-03-16 03:40:00|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|2
1615866030000|2021-03-16 03:40:30|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|0
1615866040000|2021-03-16 03:40:40|6800.8|6798|6800.5|6797.7|6800.8|6798|6800.5|6797.7|0
1615866060000|2021-03-16 03:41:00|6801.2|6798.4|6800.5|6797.7|6801.2|6798.4|6800.5|6797.7|0
1615866080000|2021-03-16 03:41:20|6800.9|6798.1|6801.2|6798.4|6801.2|6798.4|6800.9|6798.1|0
1615866090000|2021-03-16 03:41:30|6800.8|6798|6800|6797.2|6800.8|6798|6800|6797.2|3
1615866100000|2021-03-16 03:41:40|6800.2|6797.4|6800.2|6797.4|6800.2|6797.4|6800.2|6797.4|0
1615866110000|2021-03-16 03:41:50|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|3
1615866120000|2021-03-16 03:42:00|6801.7|6798.9|6802.2|6799.4|6802.2|6799.4|6801.7|6798.9|0
1615866130000|2021-03-16 03:42:10|6802.1|6799.3|6802.2|6799.4|6802.2|6799.4|6801.5|6798.7|0
1615866140000|2021-03-16 03:42:20|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|0
1615866150000|2021-03-16 03:42:30|6802.2|6799.4|6802.2|6799.4|6802.2|6799.4|6802.2|6799.4|0
1615866160000|2021-03-16 03:42:40|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|0
1615866170000|2021-03-16 03:42:50|6802.2|6799.4|6802.2|6799.4|6802.2|6799.4|6802.2|6799.4|5
1615866180000|2021-03-16 03:43:00|||||||||1
1615866190000|2021-03-16 03:43:10|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|0
1615866210000|2021-03-16 03:43:30|6801.3|6798.5|6801.2|6798.4|6801.3|6798.5|6800.7|6797.9|0
1615866220000|2021-03-16 03:43:40|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|0
1615866240000|2021-03-16 03:44:00|6801.9|6799.1|6802.2|6799.4|6802.2|6799.4|6801.9|6799.1|0
1615866250000|2021-03-16 03:44:10|6802|6799.2|6802|6799.2|6802.2|6799.4|6801.5|6798.7|0
1615866260000|2021-03-16 03:44:20|6802.2|6799.4|6802.2|6799.4|6802.2|6799.4|6802|6799.2|1
1615866290000|2021-03-16 03:44:50|6802.4|6799.6|6802.7|6799.9|6802.7|6799.9|6802.4|6799.6|0
1615866330000|2021-03-16 03:45:30|6802.2|6799.4|6801.8|6799|6802.2|6799.4|6801.8|6799|1
1615866340000|2021-03-16 03:45:40|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|0
1615866360000|2021-03-16 03:46:00|6801.2|6798.4|6800.5|6797.7|6801.2|6798.4|6800.5|6797.7|0
1615866370000|2021-03-16 03:46:10|6801|6798.2|6801.5|6798.7|6801.5|6798.7|6801|6798.2|0
1615866400000|2021-03-16 03:46:40|6801.7|6798.9|6802|6799.2|6802|6799.2|6801.7|6798.9|0
1615866420000|2021-03-16 03:47:00|6801.2|6798.4|6802.2|6799.4|6802.2|6799.4|6801.2|6798.4|1
1615866430000|2021-03-16 03:47:10|6802|6799.2|6802.6|6799.8|6802.6|6799.8|6802|6799.2|11
1615866440000|2021-03-16 03:47:20|6803|6800.2|6803|6800.2|6803|6800.2|6803|6800.2|1
1615866450000|2021-03-16 03:47:30|6803.2|6800.4|6803.2|6800.4|6803.2|6800.4|6803|6800.2|0
1615866460000|2021-03-16 03:47:40|6803|6800.2|6803.2|6800.4|6803.2|6800.4|6803|6800.2|0
1615866470000|2021-03-16 03:47:50|6803|6800.2|6803.2|6800.4|6803.2|6800.4|6803|6800.2|0
1615866480000|2021-03-16 03:48:00|6803|6800.2|6803|6800.2|6803|6800.2|6803|6800.2|0
1615866490000|2021-03-16 03:48:10|6803.2|6800.4|6803|6800.2|6803.2|6800.4|6803|6800.2|0
1615866500000|2021-03-16 03:48:20|6803.2|6800.4|6802.5|6799.7|6803.3|6800.4|6802.5|6799.3|1
1615866570000|2021-03-16 03:49:30|6802.7|6799.9|6802.5|6799.7|6803|6800.2|6802.5|6799.7|1
1615866620000|2021-03-16 03:50:20|6802|6799.2|6801.5|6798.7|6802|6799.2|6801|6798.2|1
1615866630000|2021-03-16 03:50:30|6801|6798.2|6800.5|6797.7|6801.9|6798.2|6800.5|6797.7|3
1615866650000|2021-03-16 03:50:50|6800|6797.2|6800|6797.2|6800|6797.2|6800|6797.2|0
1615866660000|2021-03-16 03:51:00|6800.2|6797.4|6800.2|6797.4|6800.2|6797.4|6800.2|6797.4|0
1615866670000|2021-03-16 03:51:10|6800.5|6797.7|6800.5|6797.7|6800.5|6797.7|6800.5|6797.7|0
1615866720000|2021-03-16 03:52:00|6800.9|6798.1|6801.8|6799|6802.2|6799.4|6800.9|6798.1|12
1615866730000|2021-03-16 03:52:10|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|0
1615866760000|2021-03-16 03:52:40|6802|6799.2|6801.5|6798.7|6802|6799.2|6801.5|6798.7|3
1615866770000|2021-03-16 03:52:50|6800.5|6797.7|6800.5|6797.7|6800.5|6797.7|6800|6797.2|102
1615866790000|2021-03-16 03:53:10|6800.8|6798|6801.2|6798.4|6801.2|6798.4|6800.8|6798|82
1615866800000|2021-03-16 03:53:20|6801|6798.2|6801|6798.2|6801|6798.2|6801|6798.2|0
1615866810000|2021-03-16 03:53:30|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|0
1615866820000|2021-03-16 03:53:40|6801.5|6798.7|6802|6799.2|6802|6799.2|6801.5|6798.7|0
1615866830000|2021-03-16 03:53:50|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|1
1615866850000|2021-03-16 03:54:10|6801|6798.2|6801|6798.2|6801|6798.2|6800.5|6797.7|0
1615866860000|2021-03-16 03:54:20|6800.5|6797.7|6801.2|6798.4|6801.2|6798.4|6800.5|6797.7|0
1615866870000|2021-03-16 03:54:30|6801|6798.2|6800|6797.2|6801|6798.2|6800|6797.2|1
1615866890000|2021-03-16 03:54:50|6800.5|6797.7|6801.2|6798.4|6801.2|6798.4|6800.5|6797.7|2
1615866900000|2021-03-16 03:55:00|6801.5|6798.7|6801|6798.2|6801.5|6798.7|6801|6798.2|0
1615866910000|2021-03-16 03:55:10|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|0
1615866920000|2021-03-16 03:55:20|6801|6798.2|6801.2|6798.4|6801.2|6798.4|6801|6798.2|0
1615866930000|2021-03-16 03:55:30|6801|6798.2|6801|6798.2|6801|6798.2|6801|6798.2|0
1615866940000|2021-03-16 03:55:40|6801.2|6798.4|6801|6798.2|6801.2|6798.4|6801|6798.2|0
1615866950000|2021-03-16 03:55:50|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|0
1615866960000|2021-03-16 03:56:00|6800.8|6798|6800.5|6797.7|6800.8|6798|6800.5|6797.7|0
1615866990000|2021-03-16 03:56:30|6800|6797.2|6800|6797.2|6800|6797.2|6800|6797.2|1
1615867010000|2021-03-16 03:56:50|6800.2|6797.4|6800.2|6797.4|6800.2|6797.4|6800.2|6797.4|1
1615867030000|2021-03-16 03:57:10|||||||||1
1615867060000|2021-03-16 03:57:40|||||||||1
1615867070000|2021-03-16 03:57:50|6801.5|6798.7|6802.5|6799.7|6803.2|6800.4|6801.5|6798.7|18
1615867090000|2021-03-16 03:58:10|6803|6800.2|6803.2|6800.4|6803.2|6800.4|6803|6800.2|0
1615867100000|2021-03-16 03:58:20|6803|6800.2|6803.2|6800.4|6803.2|6800.4|6803|6800.2|0
1615867110000|2021-03-16 03:58:30|6803|6800.2|6803|6800.2|6803|6800.2|6803|6800.2|1
1615867120000|2021-03-16 03:58:40|6802.7|6799.9|6802.5|6799.7|6802.7|6799.9|6802.5|6799.7|0
1615867160000|2021-03-16 03:59:20|6802|6799.2|6802|6799.2|6802|6799.2|6802|6799.2|0
1615867170000|2021-03-16 03:59:30|6801.7|6798.9|6802.2|6799.4|6802.2|6799.4|6801.7|6798.9|0
1615867180000|2021-03-16 03:59:40|6802|6799.2|6802.2|6799.4|6802.2|6799.4|6802|6799.2|0
1615867190000|2021-03-16 03:59:50|6802|6799.2|6801.5|6798.7|6802|6799.2|6801.5|6798.7|0
1615867200000|2021-03-16 04:00:00|6800.7|6797.9|6800.5|6797.7|6800.7|6797.9|6800|6797.2|4
1615867210000|2021-03-16 04:00:10|6800.7|6797.9|6801.5|6798.7|6801.5|6798.7|6800.7|6797.9|9
1615867220000|2021-03-16 04:00:20|6801.2|6798.4|6801.5|6798.7|6802|6799.2|6801.2|6798.4|8
1615867230000|2021-03-16 04:00:30|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|0
1615867240000|2021-03-16 04:00:40|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|6800.7|6797.9|4
1615867250000|2021-03-16 04:00:50|||||||||2
1615867260000|2021-03-16 04:01:00|6801|6798.2|6801.5|6798.7|6801.5|6798.7|6801|6798.2|0
1615867270000|2021-03-16 04:01:10|||||||||1
1615867280000|2021-03-16 04:01:20|6801|6798.2|6801.2|6798.4|6801.2|6798.4|6801|6798.2|0
1615867290000|2021-03-16 04:01:30|6801.5|6798.7|6801.2|6798.4|6801.5|6798.7|6801.2|6798.4|1
1615867300000|2021-03-16 04:01:40|6800.7|6797.9|6800.7|6797.9|6800.7|6797.9|6800.7|6797.9|1
1615867310000|2021-03-16 04:01:50|6801|6798.2|6803.5|6800.7|6803.5|6800.7|6801|6798.2|7
1615867320000|2021-03-16 04:02:00|6803|6800.2|6805|6802.2|6805|6802.2|6803|6800.2|3
1615867330000|2021-03-16 04:02:10|6804.7|6801.9|6804.7|6801.9|6804.7|6801.9|6804.7|6801.9|2
1615867360000|2021-03-16 04:02:40|6804.2|6801.4|6803.7|6800.9|6804.2|6801.4|6803.7|6800.9|0
1615867370000|2021-03-16 04:02:50|6803|6800.2|6802.7|6799.9|6803|6800.2|6802.7|6799.9|4
1615867380000|2021-03-16 04:03:00|6802|6799.2|6801.7|6798.9|6802|6799.2|6801.7|6798.9|2
1615867390000|2021-03-16 04:03:10|6802|6799.2|6802|6799.2|6802|6799.2|6801.7|6798.9|4
1615867400000|2021-03-16 04:03:20|6801.7|6798.9|6801.7|6798.9|6802|6799.2|6801.7|6798.9|2
1615867410000|2021-03-16 04:03:30|6802.3|6799.5|6803.2|6800.4|6803.2|6800.4|6802.3|6799.5|1
1615867420000|2021-03-16 04:03:40|6803.5|6800.7|6803.5|6800.7|6803.5|6800.7|6803.5|6800.7|1
1615867440000|2021-03-16 04:04:00|6803.2|6800.4|6802.5|6799.7|6803.2|6800.4|6802.5|6799.7|2
1615867450000|2021-03-16 04:04:10|6802.7|6799.9|6802.7|6799.9|6802.7|6799.9|6802.7|6799.9|0
1615867460000|2021-03-16 04:04:20|6803|6800.2|6803|6800.2|6803.2|6800.4|6803|6800.2|0
1615867470000|2021-03-16 04:04:30|6803.2|6800.4|6803.7|6800.9|6804.2|6801.4|6803.2|6800.4|1
1615867480000|2021-03-16 04:04:40|||||||||1
1615867510000|2021-03-16 04:05:10|6804.2|6801.4|6804.7|6801.9|6804.7|6801.9|6804.2|6801.4|1
1615867530000|2021-03-16 04:05:30|6804.5|6801.7|6804.7|6801.9|6804.7|6801.9|6804.5|6801.7|0
1615867590000|2021-03-16 04:06:30|6804.9|6802.1|6804.9|6802.1|6804.9|6802.1|6804.9|6802.1|0
1615867600000|2021-03-16 04:06:40|6804.7|6801.9|6804.7|6801.9|6804.7|6801.9|6804.7|6801.9|2
1615867610000|2021-03-16 04:06:50|6804.9|6802.1|6805.2|6802.4|6805.2|6802.4|6804.9|6802.1|5
1615867620000|2021-03-16 04:07:00|6804.9|6802.1|6805.4|6802.6|6805.4|6802.6|6804.9|6802.1|1
1615867630000|2021-03-16 04:07:10|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|0
1615867640000|2021-03-16 04:07:20|6805.5|6802.7|6805.2|6802.4|6805.7|6802.9|6805.2|6802.4|0
1615867670000|2021-03-16 04:07:50|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|1
1615867680000|2021-03-16 04:08:00|6805.5|6802.7|6805.7|6802.9|6805.7|6802.9|6805.2|6802.4|0
1615867690000|2021-03-16 04:08:10|6805.2|6802.4|6805.9|6803.1|6805.9|6803.1|6805.2|6802.4|1
1615867720000|2021-03-16 04:08:40|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|2
1615867750000|2021-03-16 04:09:10|6805.9|6803.1|6806.9|6804.1|6806.9|6804.1|6805.9|6803.1|45
1615867760000|2021-03-16 04:09:20|6807.2|6804.4|6806.7|6803.9|6807.2|6804.4|6806.7|6803.9|18
1615867780000|2021-03-16 04:09:40|6806.4|6803.6|6806.2|6803.4|6806.7|6803.9|6806.2|6803.4|2
1615867790000|2021-03-16 04:09:50|6806.4|6803.6|6806.7|6803.9|6806.7|6803.9|6806.4|6803.6|0
1615867800000|2021-03-16 04:10:00|6806.2|6803.4|6806.9|6804.1|6806.9|6804.1|6806.2|6803.4|0
1615867810000|2021-03-16 04:10:10|6807.4|6804.6|6806.9|6804.1|6807.4|6804.6|6806.9|6804.1|1
1615867840000|2021-03-16 04:10:40|6806.7|6803.9|6806.7|6803.9|6806.7|6803.9|6806.7|6803.9|1
1615867890000|2021-03-16 04:11:30|6806.9|6804.1|6806.9|6804.1|6806.9|6804.1|6806.9|6804.1|0
1615867900000|2021-03-16 04:11:40|6806.7|6803.9|6806.7|6803.9|6806.7|6803.9|6806.7|6803.9|1
1615867920000|2021-03-16 04:12:00|6806.4|6803.6|6805.4|6802.6|6806.4|6803.6|6805.4|6802.6|1
1615867930000|2021-03-16 04:12:10|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|0
1615867950000|2021-03-16 04:12:30|6806.2|6803.4|6806.9|6804.1|6806.9|6804.1|6806.2|6803.4|9
1615867960000|2021-03-16 04:12:40|6806.7|6803.9|6806.7|6803.9|6806.7|6803.9|6806.7|6803.9|0
1615867980000|2021-03-16 04:13:00|6807.4|6804.6|6807.4|6804.6|6807.4|6804.6|6807.4|6804.6|2
1615868010000|2021-03-16 04:13:30|6806.7|6803.9|6806.7|6803.9|6806.9|6804.1|6806.7|6803.9|0
1615868020000|2021-03-16 04:13:40|||||||||3
1615868030000|2021-03-16 04:13:50|||||||||1
1615868050000|2021-03-16 04:14:10|6806.1|6803.3|6805.7|6802.9|6806.1|6803.3|6805.7|6802.9|3
1615868070000|2021-03-16 04:14:30|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|0
1615868080000|2021-03-16 04:14:40|||||||||1
1615868100000|2021-03-16 04:15:00|||||||||1
1615868200000|2021-03-16 04:16:40|6805.2|6802.4|6805.1|6802.3|6805.2|6802.4|6804.9|6802.1|2
1615868210000|2021-03-16 04:16:50|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|1
1615868240000|2021-03-16 04:17:20|6805.1|6802.3|6804.9|6802.1|6805.2|6802.4|6804.9|6802.1|1
1615868250000|2021-03-16 04:17:30|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|6
1615868260000|2021-03-16 04:17:40|||||||||2
1615868310000|2021-03-16 04:18:30|6805.6|6802.8|6805.4|6802.6|6805.6|6802.8|6805.4|6802.6|2
1615868350000|2021-03-16 04:19:10|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|0
1615868380000|2021-03-16 04:19:40|6805.4|6802.6|6805.7|6802.9|6805.7|6802.9|6805.4|6802.6|4
1615868430000|2021-03-16 04:20:30|6804.7|6801.9|6803.7|6800.9|6804.7|6801.9|6803.7|6800.9|11
1615868440000|2021-03-16 04:20:40|6803.4|6800.6|6803.4|6800.6|6803.4|6800.6|6803.4|6800.6|0
1615868460000|2021-03-16 04:21:00|6802.9|6800.1|6802.9|6800.1|6802.9|6800.1|6802.9|6800.1|0
1615868470000|2021-03-16 04:21:10|6803.4|6800.6|6802.7|6799.9|6803.4|6800.6|6802.7|6799.9|5
1615868480000|2021-03-16 04:21:20|6802.2|6799.4|6801.7|6798.9|6802.2|6799.4|6801.7|6798.9|1
1615868490000|2021-03-16 04:21:30|6801.4|6798.6|6800.4|6797.6|6801.4|6798.6|6799.9|6797.1|0
1615868500000|2021-03-16 04:21:40|6800.2|6797.4|6799.9|6797.1|6800.2|6797.4|6799.9|6797.1|0
1615868520000|2021-03-16 04:22:00|||||||||11
1615868530000|2021-03-16 04:22:10|||||||||2
1615868580000|2021-03-16 04:23:00|||||||||3
1615868600000|2021-03-16 04:23:20|||||||||2
1615868610000|2021-03-16 04:23:30|6799.7|6796.9|6799.7|6796.9|6799.7|6796.9|6799.7|6796.9|3
1615868630000|2021-03-16 04:23:50|||||||||1
1615868700000|2021-03-16 04:25:00|6799.5|6796.7|6799.7|6796.9|6799.9|6797.1|6799.4|6796.6|1
1615868720000|2021-03-16 04:25:20|6800.2|6797.4|6803.3|6800.5|6803.8|6800.8|6800.2|6797.4|16
1615868730000|2021-03-16 04:25:30|6803.1|6800.3|6803.1|6800.3|6803.1|6800.3|6803.1|6800.3|1
1615868740000|2021-03-16 04:25:40|6803.4|6800.6|6803.4|6800.6|6803.4|6800.6|6803.4|6800.6|0
1615868750000|2021-03-16 04:25:50|6803.6|6800.8|6803.4|6800.6|6803.6|6800.8|6803.4|6800.6|2
1615868760000|2021-03-16 04:26:00|6803.2|6800.4|6802.9|6800.1|6803.2|6800.4|6802.9|6800.1|0
1615868790000|2021-03-16 04:26:30|6802.6|6799.8|6803.1|6800.3|6803.1|6800.3|6802.2|6799.4|4
1615868800000|2021-03-16 04:26:40|6803.2|6800.4|6802.9|6800.1|6803.2|6800.4|6802.9|6800.1|0
1615868850000|2021-03-16 04:27:30|||||||||1
1615868870000|2021-03-16 04:27:50|||||||||1
1615868930000|2021-03-16 04:28:50|6802.7|6799.9|6802.4|6799.6|6802.7|6799.9|6802.2|6799.4|2
1615868940000|2021-03-16 04:29:00|6802.7|6799.9|6802.2|6799.4|6802.7|6799.9|6802.2|6799.4|0
1615868950000|2021-03-16 04:29:10|6801.9|6799.1|6801.9|6799.1|6801.9|6799.1|6801.9|6799.1|0
1615868960000|2021-03-16 04:29:20|6802.7|6799.9|6802.9|6800.1|6802.9|6800.1|6802.7|6799.9|0
1615869010000|2021-03-16 04:30:10|||||||||1
1615869020000|2021-03-16 04:30:20|6803.1|6800.3|6803.4|6800.6|6803.4|6800.6|6803.1|6800.3|3
1615869040000|2021-03-16 04:30:40|||||||||2
1615869050000|2021-03-16 04:30:50|6803.2|6800.4|6803.4|6800.6|6803.4|6800.6|6802.9|6800.1|0
1615869060000|2021-03-16 04:31:00|6803.2|6800.4|6803.4|6800.6|6803.4|6800.6|6802.9|6800.1|1
1615869130000|2021-03-16 04:32:10|6803.7|6800.9|6805.1|6802.3|6805.1|6802.3|6803.7|6800.9|3
1615869140000|2021-03-16 04:32:20|6805.5|6802.7|6805.4|6802.6|6805.5|6802.7|6805.2|6802.4|1
1615869160000|2021-03-16 04:32:40|6806.1|6803.3|6807.1|6804.3|6807.1|6804.3|6806.1|6803.3|12
1615869170000|2021-03-16 04:32:50|6806.9|6804.1|6806.9|6804.1|6806.9|6804.1|6806.9|6804.1|0
1615869210000|2021-03-16 04:33:30|6807.1|6804.3|6806.9|6804.1|6807.1|6804.3|6806.9|6804.1|1
1615869220000|2021-03-16 04:33:40|6807.1|6804.3|6807.1|6804.3|6807.1|6804.3|6807.1|6804.3|0
1615869240000|2021-03-16 04:34:00|6807.4|6804.6|6806.7|6803.9|6807.9|6805.1|6806.7|6803.9|2
1615869250000|2021-03-16 04:34:10|6806.9|6804.1|6807.4|6804.6|6807.4|6804.6|6806.9|6804.1|1
1615869260000|2021-03-16 04:34:20|6808.9|6806.1|6809.9|6807.1|6809.9|6807.1|6808.9|6806.1|55
1615869270000|2021-03-16 04:34:30|6809.4|6806.6|6809.4|6806.6|6809.4|6806.6|6808.7|6805.9|4
1615869280000|2021-03-16 04:34:40|6809.9|6807.1|6809.7|6806.9|6809.9|6807.1|6809.7|6806.9|0
1615869300000|2021-03-16 04:35:00|6809.4|6806.6|6809.9|6807.1|6809.9|6807.1|6809.4|6806.6|0
1615869310000|2021-03-16 04:35:10|6809.7|6806.9|6810.4|6807.6|6810.4|6807.6|6809.7|6806.9|6
1615869320000|2021-03-16 04:35:20|6809.9|6807.1|6809.7|6806.9|6809.9|6807.1|6809.7|6806.9|0
1615869330000|2021-03-16 04:35:30|6809.9|6807.1|6809.9|6807.1|6809.9|6807.1|6809.9|6807.1|0
1615869340000|2021-03-16 04:35:40|6809.7|6806.9|6810.4|6807.6|6810.4|6807.6|6809.7|6806.9|0
1615869370000|2021-03-16 04:36:10|6811.6|6808.8|6812.1|6809.3|6812.1|6809.3|6811.6|6808.8|18
1615869380000|2021-03-16 04:36:20|6813.4|6810.6|6812.1|6809.3|6813.4|6810.6|6812.1|6809.3|11
1615869400000|2021-03-16 04:36:40|6811.9|6809.1|6811.9|6809.1|6811.9|6809.1|6811.9|6809.1|0
1615869410000|2021-03-16 04:36:50|||||||||1
1615869420000|2021-03-16 04:37:00|6810.7|6807.9|6810.7|6807.9|6810.7|6807.9|6810.7|6807.9|13
1615869430000|2021-03-16 04:37:10|6810.9|6808.1|6810.9|6808.1|6810.9|6808.1|6810.9|6808.1|0
1615869460000|2021-03-16 04:37:40|6810.1|6807.3|6809.7|6806.9|6810.1|6807.3|6809.7|6806.9|2
1615869470000|2021-03-16 04:37:50|6809.9|6807.1|6810.1|6807.3|6810.5|6807.3|6809.7|6806.3|1
1615869520000|2021-03-16 04:38:40|6809.9|6807.1|6808.7|6805.9|6809.9|6807.1|6808.7|6805.9|1
1615869530000|2021-03-16 04:38:50|6808.4|6805.6|6808.1|6805.3|6808.4|6805.6|6808.1|6805.3|2
1615869540000|2021-03-16 04:39:00|6808.4|6805.6|6807.1|6804.3|6808.4|6805.6|6807.1|6804.3|6
1615869560000|2021-03-16 04:39:20|||||||||1
1615869570000|2021-03-16 04:39:30|||||||||1
1615869590000|2021-03-16 04:39:50|6806.9|6804.1|6806.9|6804.1|6806.9|6804.1|6806.9|6804.1|0
1615869600000|2021-03-16 04:40:00|6807.1|6804.3|6807.1|6804.3|6807.5|6804.3|6806.9|6803.5|5
1615869640000|2021-03-16 04:40:40|6807.6|6804.8|6807.9|6805.1|6807.9|6805.1|6807.6|6804.8|1
1615869650000|2021-03-16 04:40:50|||||||||1
1615869700000|2021-03-16 04:41:40|6807.6|6804.8|6807.4|6804.6|6807.6|6804.8|6807.4|6804.6|1
1615869710000|2021-03-16 04:41:50|6806.9|6804.1|6806.7|6803.9|6806.9|6804.1|6806.7|6803.9|0
1615869720000|2021-03-16 04:42:00|6807.1|6804.3|6806.9|6804.1|6807.1|6804.3|6806.9|6804.1|0
1615869730000|2021-03-16 04:42:10|6807.6|6804.8|6807.9|6805.1|6807.9|6805.1|6807.6|6804.8|2
1615869780000|2021-03-16 04:43:00|||||||||1
1615869820000|2021-03-16 04:43:40|||||||||1
1615869850000|2021-03-16 04:44:10|6808.6|6805.8|6808.6|6805.8|6808.6|6805.8|6808.6|6805.8|2
1615869860000|2021-03-16 04:44:20|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|1
1615869930000|2021-03-16 04:45:30|6807.9|6805.1|6807.9|6805.1|6807.9|6805.1|6807.9|6805.1|3
1615869950000|2021-03-16 04:45:50|||||||||1
1615869990000|2021-03-16 04:46:30|6807.6|6804.8|6807.6|6804.8|6807.6|6804.8|6807.6|6804.8|1
1615870010000|2021-03-16 04:46:50|||||||||1
1615870020000|2021-03-16 04:47:00|6808.1|6805.3|6807.9|6805.1|6808.1|6805.3|6807.9|6805.1|2
1615870030000|2021-03-16 04:47:10|6807.6|6804.8|6807.6|6804.8|6807.6|6804.8|6807.6|6804.8|0
1615870050000|2021-03-16 04:47:30|6807.9|6805.1|6807.9|6805.1|6807.9|6805.1|6807.9|6805.1|0
1615870060000|2021-03-16 04:47:40|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|2
1615870080000|2021-03-16 04:48:00|6808.3|6805.5|6807.4|6804.6|6808.6|6805.8|6807.4|6804.6|4
1615870100000|2021-03-16 04:48:20|6807.6|6804.8|6807.6|6804.8|6807.6|6804.8|6807.6|6804.8|0
1615870120000|2021-03-16 04:48:40|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|2
1615870140000|2021-03-16 04:49:00|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|0
1615870150000|2021-03-16 04:49:10|6808.7|6805.9|6808.9|6806.1|6808.9|6806.1|6808.7|6805.9|0
1615870160000|2021-03-16 04:49:20|6809.4|6806.6|6810.3|6807.5|6810.3|6807.5|6809.4|6806.6|8
1615870170000|2021-03-16 04:49:30|6810.6|6807.8|6810.6|6807.8|6810.6|6807.8|6810.6|6807.8|0
1615870190000|2021-03-16 04:49:50|6810.1|6807.3|6810.1|6807.3|6810.1|6807.3|6810.1|6807.3|5
1615870210000|2021-03-16 04:50:10|6810.3|6807.5|6810.6|6807.8|6810.6|6807.8|6810.3|6807.5|0
1615870220000|2021-03-16 04:50:20|||||||||5
1615870230000|2021-03-16 04:50:30|6812.1|6809.3|6812.8|6810|6813.3|6810.5|6812.1|6809.3|146
1615870240000|2021-03-16 04:50:40|6812.5|6809.7|6812.5|6809.7|6812.5|6809.7|6812.5|6809.7|0
1615870250000|2021-03-16 04:50:50|||||||||3
1615870270000|2021-03-16 04:51:10|6812.1|6809.3|6812.1|6809.3|6812.1|6809.3|6812.1|6809.3|4
1615870300000|2021-03-16 04:51:40|||||||||1
1615870320000|2021-03-16 04:52:00|6812.9|6808.9|6812.1|6809.3|6812.9|6809.3|6812.1|6808.9|0
1615870330000|2021-03-16 04:52:10|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|0
1615870350000|2021-03-16 04:52:30|6812.1|6809.3|6812.1|6809.3|6812.1|6809.3|6812.1|6809.3|1
1615870360000|2021-03-16 04:52:40|||||||||1
1615870390000|2021-03-16 04:53:10|6812.5|6809.7|6812.5|6809.7|6812.5|6809.7|6812.5|6809.7|13
1615870400000|2021-03-16 04:53:20|6812.1|6809.3|6810.8|6808|6812.1|6809.3|6810.8|6808|15
1615870410000|2021-03-16 04:53:30|6811.6|6807.6|6811|6808.2|6811.6|6808.2|6811|6807.6|0
1615870420000|2021-03-16 04:53:40|6811.3|6808.5|6811.1|6808.3|6811.3|6808.5|6811.1|6808.3|1
1615870450000|2021-03-16 04:54:10|6810.9|6808.1|6810.1|6807.3|6810.9|6808.1|6810.1|6807.3|0
1615870480000|2021-03-16 04:54:40|6809.5|6806.7|6809.5|6806.7|6809.5|6806.7|6809.5|6806.7|1
1615870500000|2021-03-16 04:55:00|6809.3|6806.5|6809.3|6806.5|6809.3|6806.5|6809.3|6806.5|5
1615870520000|2021-03-16 04:55:20|6809.1|6806.3|6806.1|6803.3|6809.1|6806.3|6806.1|6803.3|24
1615870530000|2021-03-16 04:55:30|6806.8|6804|6806.8|6804|6806.8|6804|6806.3|6803.5|2
1615870540000|2021-03-16 04:55:40|6806.6|6803.8|6806.3|6803.5|6806.6|6803.8|6806.3|6803.5|0
1615870560000|2021-03-16 04:56:00|6806.8|6804|6806.3|6803.5|6806.8|6804|6806.3|6803.5|0
1615870570000|2021-03-16 04:56:10|6806.6|6803.8|6807.6|6804.8|6807.6|6804.8|6806.6|6803.8|1
1615870580000|2021-03-16 04:56:20|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|0
1615870620000|2021-03-16 04:57:00|||||||||1
1615870650000|2021-03-16 04:57:30|6807.6|6804.8|6807.6|6804.8|6807.6|6804.8|6807.6|6804.8|0
1615870660000|2021-03-16 04:57:40|6807.3|6804.5|6807.3|6804.5|6807.3|6804.5|6807.3|6804.5|1
1615870670000|2021-03-16 04:57:50|||||||||1
1615870680000|2021-03-16 04:58:00|6807.5|6804.7|6807.3|6804.5|6807.5|6804.7|6807.3|6804.5|0
1615870720000|2021-03-16 04:58:40|6806.7|6803.9|6806.8|6804|6806.8|6804|6806.5|6803.7|1
1615870730000|2021-03-16 04:58:50|||||||||1
1615870770000|2021-03-16 04:59:30|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|1
1615870800000|2021-03-16 05:00:00|6807.8|6805|6808.1|6805.3|6808.1|6805.3|6807.3|6804.5|2
1615870820000|2021-03-16 05:00:20|6808.5|6805.7|6808.8|6806|6808.8|6806|6808.3|6805.5|0
1615870850000|2021-03-16 05:00:50|6808.3|6805.5|6808.5|6805.7|6808.8|6806|6808.3|6805.5|3
1615870860000|2021-03-16 05:01:00|6808.8|6806|6807.3|6804.5|6808.8|6806|6807.3|6804.5|2
1615870880000|2021-03-16 05:01:20|6807.1|6804.3|6806.1|6803.3|6807.1|6804.3|6806.1|6803.3|2
1615870890000|2021-03-16 05:01:30|6805.8|6803|6805.3|6802.5|6805.8|6803|6805.3|6802.5|0
1615870900000|2021-03-16 05:01:40|6805.1|6802.3|6804.1|6801.3|6805.1|6802.3|6804.1|6801.3|0
1615870910000|2021-03-16 05:01:50|6803.3|6800.5|6804.8|6802|6804.8|6802|6803.1|6800.3|4
1615870920000|2021-03-16 05:02:00|6804.6|6801.8|6804.1|6801.3|6804.6|6801.8|6804.1|6801.3|0
1615870930000|2021-03-16 05:02:10|6803.8|6801|6806.8|6804|6806.8|6804|6803.8|6801|5
1615870940000|2021-03-16 05:02:20|6807.3|6804.5|6807.5|6804.7|6807.5|6804.7|6807.3|6804.5|0
1615870950000|2021-03-16 05:02:30|6807.8|6805|6807.3|6804.5|6807.8|6805|6807.3|6804.5|0
1615870960000|2021-03-16 05:02:40|6806.8|6804|6807.1|6804.3|6807.1|6804.3|6806.8|6804|3
1615871020000|2021-03-16 05:03:40|6807.3|6804.5|6807.6|6804.8|6807.6|6804.8|6807.3|6804.5|0
1615871030000|2021-03-16 05:03:50|6807.1|6804.3|6805.8|6803|6807.1|6804.3|6805.8|6803|0
1615871040000|2021-03-16 05:04:00|6806.3|6803.5|6806.3|6803.5|6806.3|6803.5|6806.3|6803.5|0
1615871050000|2021-03-16 05:04:10|6806.6|6803.8|6806.6|6803.8|6806.6|6803.8|6806.6|6803.8|0
1615871060000|2021-03-16 05:04:20|6807.1|6804.3|6806.4|6803.6|6807.1|6804.3|6806.4|6803.6|2
1615871070000|2021-03-16 05:04:30|6805.8|6803|6805.8|6803|6805.8|6803|6805.8|6803|0
1615871080000|2021-03-16 05:04:40|6806.2|6803.4|6806.8|6804|6806.8|6804|6806.2|6803.4|0
1615871110000|2021-03-16 05:05:10|6807.3|6804.5|6807.8|6805|6807.8|6805|6807.3|6804.5|0
1615871120000|2021-03-16 05:05:20|6807.6|6804.8|6807.8|6805|6807.8|6805|6807.3|6804.5|0
1615871180000|2021-03-16 05:06:20|6809.3|6806.5|6808.8|6806|6809.3|6806.5|6808.1|6805.3|1
1615871190000|2021-03-16 05:06:30|6809.1|6806.3|6808.1|6805.3|6809.1|6806.3|6808.1|6805.3|0
1615871200000|2021-03-16 05:06:40|6807.8|6805|6807.8|6805|6807.8|6805|6807.8|6805|0
1615871210000|2021-03-16 05:06:50|6808.3|6805.5|6808.1|6805.3|6808.3|6805.5|6808.1|6805.3|0
1615871220000|2021-03-16 05:07:00|6808.3|6805.5|6807.8|6805|6808.3|6805.5|6807.3|6804.5|3
1615871270000|2021-03-16 05:07:50|6807.3|6804.5|6807.8|6805|6807.8|6805|6807.3|6804.5|0
1615871280000|2021-03-16 05:08:00|6807.3|6804.5|6807.1|6804.3|6807.8|6805|6807.1|6804.3|0
1615871290000|2021-03-16 05:08:10|6807.8|6805|6807.8|6805|6807.8|6805|6807.8|6805|1
1615871340000|2021-03-16 05:09:00|6808.3|6805.5|6808.5|6805.7|6808.5|6805.7|6808.3|6805.5|0
1615871350000|2021-03-16 05:09:10|6808.8|6806|6809.1|6806.3|6809.3|6806.5|6808.8|6806|0
1615871360000|2021-03-16 05:09:20|6808.3|6805.5|6808.8|6806|6808.8|6806|6808.3|6805.5|0
1615871370000|2021-03-16 05:09:30|6809.3|6806.5|6809.3|6806.5|6809.3|6806.5|6809.3|6806.5|0
1615871390000|2021-03-16 05:09:50|6810.1|6807.3|6811.3|6808.5|6811.3|6808.5|6810.1|6807.3|6
1615871400000|2021-03-16 05:10:00|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|0
1615871420000|2021-03-16 05:10:20|6810.4|6807.6|6810.1|6807.3|6810.4|6807.6|6810.1|6807.3|0
1615871430000|2021-03-16 05:10:30|6810.7|6807.9|6811.8|6809|6811.8|6809|6810.7|6807.9|8
1615871470000|2021-03-16 05:11:10|6812.3|6809.5|6811.8|6809|6812.6|6809.8|6811.3|6808.5|3
1615871500000|2021-03-16 05:11:40|6811.6|6808.8|6811.5|6808.7|6811.6|6808.8|6811.3|6808.5|1
1615871520000|2021-03-16 05:12:00|6811.8|6809|6811.8|6809|6811.8|6809|6811.8|6809|0
1615871530000|2021-03-16 05:12:10|||||||||1
1615871550000|2021-03-16 05:12:30|6812.3|6809.5|6812.8|6810|6813.1|6810.3|6812.3|6809.5|4
1615871580000|2021-03-16 05:13:00|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|11
1615871590000|2021-03-16 05:13:10|||||||||1
1615871630000|2021-03-16 05:13:50|6812.1|6809.3|6811.6|6808.8|6812.1|6809.3|6811.3|6808.5|1
1615871640000|2021-03-16 05:14:00|6811.3|6808.5|6810.8|6808|6811.3|6808.5|6810.8|6808|1
1615871650000|2021-03-16 05:14:10|6812.3|6809.5|6811.8|6809|6812.6|6809.8|6811.8|6809|6
1615871700000|2021-03-16 05:15:00|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|0
1615871710000|2021-03-16 05:15:10|6811.3|6808.5|6810.8|6808|6811.3|6808.5|6810.8|6808|8
1615871730000|2021-03-16 05:15:30|6811|6808.2|6811.3|6808.5|6811.3|6808.5|6811|6808.2|0
1615871740000|2021-03-16 05:15:40|6811.5|6808.7|6811.5|6808.7|6811.5|6808.7|6811.5|6808.7|1
1615871750000|2021-03-16 05:15:50|6811.3|6808.5|6810.8|6808|6811.3|6808.5|6810.8|6808|1
1615871760000|2021-03-16 05:16:00|6811|6808.2|6811.3|6808.5|6811.3|6808.5|6811|6808.2|0
1615871770000|2021-03-16 05:16:10|6810.8|6808|6810.8|6808|6810.8|6808|6810.8|6808|1
1615871800000|2021-03-16 05:16:40|6811|6808.2|6810.8|6808|6811.3|6808.5|6810.8|6808|0
1615871810000|2021-03-16 05:16:50|||||||||1
1615871840000|2021-03-16 05:17:20|6811.3|6808.5|6811.3|6808.5|6811.3|6808.5|6811.3|6808.5|0
1615871860000|2021-03-16 05:17:40|6811.7|6808.9|6812.8|6810|6812.8|6810|6811.7|6808.9|1
1615871880000|2021-03-16 05:18:00|6812.5|6809.7|6812.5|6809.7|6812.5|6809.7|6812.5|6809.7|0
1615871890000|2021-03-16 05:18:10|6812.8|6810|6812.3|6809.5|6812.8|6810|6812.3|6809.5|2
1615871900000|2021-03-16 05:18:20|||||||||1
1615871920000|2021-03-16 05:18:40|6812.6|6809.8|6812.6|6809.8|6812.6|6809.8|6812.6|6809.8|11
1615871930000|2021-03-16 05:18:50|||||||||1
1615871950000|2021-03-16 05:19:10|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|0
1615871980000|2021-03-16 05:19:40|6812|6809.2|6811.8|6809|6812|6809.2|6811.8|6809|1
1615872000000|2021-03-16 05:20:00|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|0
1615872010000|2021-03-16 05:20:10|6812.6|6809.8|6811.8|6809|6813.1|6810.3|6811.8|6809|4
1615872020000|2021-03-16 05:20:20|6811.3|6808.5|6811.3|6808.5|6811.3|6808.5|6811.3|6808.5|0
1615872050000|2021-03-16 05:20:50|6811.5|6808.7|6811.3|6808.5|6811.8|6809|6811.3|6808.5|0
1615872060000|2021-03-16 05:21:00|6811.5|6808.7|6811.3|6808.5|6811.8|6809|6811.3|6808.5|1
1615872070000|2021-03-16 05:21:10|6810.8|6808|6810.8|6808|6810.8|6808|6810.8|6808|1
1615872090000|2021-03-16 05:21:30|||||||||1
1615872100000|2021-03-16 05:21:40|6811.3|6808.5|6811.8|6809|6811.8|6809|6811.3|6808.5|0
1615872110000|2021-03-16 05:21:50|6811.3|6808.5|6811.3|6808.5|6811.3|6808.5|6811.3|6808.5|0
1615872120000|2021-03-16 05:22:00|6811.5|6808.7|6812.3|6809.5|6812.3|6809.5|6811.3|6808.5|0
1615872130000|2021-03-16 05:22:10|||||||||2
1615872160000|2021-03-16 05:22:40|6811.3|6808.5|6811.3|6808.5|6811.3|6808.5|6811.3|6808.5|2
1615872170000|2021-03-16 05:22:50|6811.5|6808.7|6811.5|6808.7|6811.5|6808.7|6811.5|6808.7|0
1615872190000|2021-03-16 05:23:10|6811.8|6809|6811.8|6809|6811.8|6809|6811.8|6809|0
1615872230000|2021-03-16 05:23:50|6811.5|6808.7|6811.5|6808.7|6811.5|6808.7|6811.5|6808.7|1
1615872260000|2021-03-16 05:24:20|6812|6809.2|6812|6809.2|6812|6809.2|6812|6809.2|0
1615872270000|2021-03-16 05:24:30|6812.3|6809.5|6812.3|6809.5|6812.5|6809.7|6812.3|6809.5|3
1615872280000|2021-03-16 05:24:40|6813|6810.2|6812.3|6809.5|6813.1|6810.3|6812.3|6809.5|2
1615872300000|2021-03-16 05:25:00|6812.6|6809.8|6812.3|6809.5|6812.8|6810|6812.3|6809.5|3
1615872320000|2021-03-16 05:25:20|6812.5|6809.7|6812.6|6809.8|6812.8|6810|6812.5|6809.7|0
1615872330000|2021-03-16 05:25:30|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|0
1615872350000|2021-03-16 05:25:50|6811.8|6809|6811.8|6809|6811.8|6809|6811.8|6809|2
1615872360000|2021-03-16 05:26:00|6812|6809.2|6812.3|6809.5|6812.3|6809.5|6812|6809.2|0
1615872410000|2021-03-16 05:26:50|6812.8|6810|6812.8|6810|6812.8|6810|6812.8|6810|2
1615872420000|2021-03-16 05:27:00|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|0
1615872430000|2021-03-16 05:27:10|6812.6|6809.8|6812.3|6809.5|6813.1|6810.3|6812.3|6809.5|1
1615872470000|2021-03-16 05:27:50|6812.5|6809.7|6812.6|6809.8|6812.6|6809.8|6812.5|6809.7|3
1615872480000|2021-03-16 05:28:00|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|0
1615872510000|2021-03-16 05:28:30|6812.5|6809.7|6812.3|6809.5|6812.5|6809.7|6812.3|6809.5|2
1615872530000|2021-03-16 05:28:50|6812.6|6809.8|6812.8|6810|6812.8|6810|6812.6|6809.8|5
1615872540000|2021-03-16 05:29:00|6812.5|6809.7|6813.5|6810.7|6813.5|6810.7|6812.5|6809.7|10
1615872550000|2021-03-16 05:29:10|6813.3|6810.5|6813.1|6810.3|6813.3|6810.5|6813.1|6810.3|17
1615872570000|2021-03-16 05:29:30|||||||||3
1615872580000|2021-03-16 05:29:40|6812.6|6809.8|6812.1|6809.3|6812.6|6809.8|6812.1|6809.3|1
1615872600000|2021-03-16 05:30:00|6812.3|6809.5|6813.1|6810.3|6813.6|6810.8|6812.3|6809.5|10
1615872610000|2021-03-16 05:30:10|6813.3|6810.5|6813.3|6810.5|6813.3|6810.5|6813.3|6810.5|0
1615872620000|2021-03-16 05:30:20|6813.5|6810.7|6815.3|6812.5|6815.3|6812.5|6813.5|6810.7|1
1615872630000|2021-03-16 05:30:30|6815.6|6812.8|6815.1|6812.3|6815.8|6813|6815.1|6812.3|10
1615872640000|2021-03-16 05:30:40|6814.6|6811.8|6814.1|6811.3|6814.8|6812|6814.1|6811.3|1
1615872650000|2021-03-16 05:30:50|6814.6|6811.8|6812.5|6809.7|6814.6|6811.8|6812.1|6809.3|1
1615872660000|2021-03-16 05:31:00|6812.8|6810|6812.3|6809.5|6812.8|6810|6812.1|6809.3|0
1615872670000|2021-03-16 05:31:10|6812.5|6809.7|6812.3|6809.5|6812.5|6809.7|6812.1|6809.3|1
1615872690000|2021-03-16 05:31:30|6812.1|6809.3|6812.1|6809.3|6812.1|6809.3|6812.1|6809.3|0
1615872700000|2021-03-16 05:31:40|6812.3|6809.5|6812.3|6809.5|6812.5|6809.7|6812.3|6809.5|0
1615872710000|2021-03-16 05:31:50|6812.1|6809.3|6812.1|6809.3|6812.1|6809.3|6812.1|6809.3|0
1615872720000|2021-03-16 05:32:00|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|0
1615872730000|2021-03-16 05:32:10|6811.8|6809|6810.6|6807.8|6811.8|6809|6810.6|6807.8|43
1615872740000|2021-03-16 05:32:20|6811.3|6808.5|6810.3|6807.5|6811.5|6808.7|6810.3|6807.5|22
1615872750000|2021-03-16 05:32:30|6809.3|6806.5|6808.3|6805.5|6809.3|6806.5|6808.3|6805.5|28
1615872770000|2021-03-16 05:32:50|6808.5|6805.7|6807.8|6805|6808.8|6806|6807.6|6804.8|3
1615872780000|2021-03-16 05:33:00|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|0
1615872790000|2021-03-16 05:33:10|6807.9|6805.1|6807.3|6804.5|6807.9|6805.1|6807.3|6804.5|1
1615872810000|2021-03-16 05:33:30|6807|6804.2|6806.8|6804|6807|6804.2|6806.3|6803.5|2
1615872820000|2021-03-16 05:33:40|6806.6|6803.8|6806.8|6804|6806.8|6804|6806.3|6803.5|1
1615872830000|2021-03-16 05:33:50|6806.6|6803.8|6806.8|6804|6806.8|6804|6806.3|6803.5|1
1615872840000|2021-03-16 05:34:00|6806.3|6803.5|6806.3|6803.5|6806.3|6803.5|6806.3|6803.5|0
1615872850000|2021-03-16 05:34:10|6806.6|6803.8|6806.8|6804|6806.8|6804|6806.6|6803.8|3
1615872860000|2021-03-16 05:34:20|6806.6|6803.8|6806.5|6803.7|6806.6|6803.8|6806.3|6803.5|0
1615872870000|2021-03-16 05:34:30|6806.8|6804|6806.8|6804|6806.8|6804|6806.8|6804|0
1615872880000|2021-03-16 05:34:40|6806.3|6803.5|6806.3|6803.5|6806.3|6803.5|6806.3|6803.5|0
1615872900000|2021-03-16 05:35:00|6807.3|6804.5|6807.3|6804.5|6807.3|6804.5|6807.3|6804.5|2
1615872910000|2021-03-16 05:35:10|6806|6803.2|6806.1|6803.3|6806.3|6803.5|6805.8|6803|10
1615872930000|2021-03-16 05:35:30|6805.9|6803.1|6804.4|6801.6|6806.3|6803.5|6804.3|6801.5|2
1615872940000|2021-03-16 05:35:40|6803.8|6801|6803.8|6801|6803.8|6801|6803.8|6801|0
1615872950000|2021-03-16 05:35:50|6804.3|6801.5|6805.8|6803|6805.8|6803|6804.3|6801.5|7
1615872960000|2021-03-16 05:36:00|6804.8|6802|6805.1|6802.3|6805.3|6802.5|6804.8|6802|1
1615872970000|2021-03-16 05:36:10|6804.4|6801.6|6804.1|6801.3|6804.4|6801.6|6804.1|6801.3|0
1615872980000|2021-03-16 05:36:20|6804.3|6801.5|6804.8|6802|6804.8|6802|6804.3|6801.5|0
1615872990000|2021-03-16 05:36:30|6804.6|6801.8|6805.3|6802.5|6805.5|6802.7|6804.3|6801.5|7
1615873000000|2021-03-16 05:36:40|6805.1|6802.3|6804.3|6801.5|6805.1|6802.3|6804.3|6801.5|0
1615873010000|2021-03-16 05:36:50|6804.8|6802|6804.6|6801.8|6804.8|6802|6804.6|6801.8|0
1615873020000|2021-03-16 05:37:00|6804.3|6801.5|6802.8|6800|6804.3|6801.5|6802.8|6800|5
1615873030000|2021-03-16 05:37:10|6803.8|6801|6803.8|6801|6803.8|6801|6803.8|6801|0
1615873050000|2021-03-16 05:37:30|6804.1|6801.3|6804.1|6801.3|6804.1|6801.3|6804.1|6801.3|0
1615873070000|2021-03-16 05:37:50|6804.3|6801.5|6804.3|6801.5|6804.8|6802|6804.3|6801.5|1
1615873080000|2021-03-16 05:38:00|6804.1|6801.3|6804.1|6801.3|6804.1|6801.3|6804.1|6801.3|3
1615873090000|2021-03-16 05:38:10|6803.8|6801|6803.8|6801|6803.8|6801|6803.8|6801|0
1615873120000|2021-03-16 05:38:40|6804.1|6801.3|6804.1|6801.3|6804.1|6801.3|6804.1|6801.3|2
1615873140000|2021-03-16 05:39:00|6804.3|6801.5|6806.5|6803.7|6806.6|6803.8|6804.3|6801.5|5
1615873150000|2021-03-16 05:39:10|6806.8|6804|6805.3|6802.5|6806.8|6804|6805.3|6802.5|2
1615873160000|2021-03-16 05:39:20|||||||||2
1615873170000|2021-03-16 05:39:30|6806.3|6803.5|6806.5|6803.7|6806.5|6803.7|6806.3|6803.5|2
1615873180000|2021-03-16 05:39:40|6807.3|6804.5|6808.1|6805.3|6808.1|6805.3|6807.3|6804.5|2
1615873190000|2021-03-16 05:39:50|6808.7|6805.9|6808.7|6805.9|6808.7|6805.9|6808.7|6805.9|5
1615873200000|2021-03-16 05:40:00|6809.3|6806.5|6808.8|6806|6809.3|6806.5|6808.3|6805.5|43
1615873230000|2021-03-16 05:40:30|6809.1|6806.3|6809.1|6806.3|6809.1|6806.3|6809.1|6806.3|2
1615873260000|2021-03-16 05:41:00|6808.8|6806|6806.3|6803.5|6808.8|6806|6806.3|6803.5|10
1615873270000|2021-03-16 05:41:10|6806.1|6803.3|6805.8|6803|6806.1|6803.3|6805.8|6803|0
1615873280000|2021-03-16 05:41:20|6805.3|6802.5|6805.1|6802.3|6805.3|6802.5|6805.1|6802.3|0
1615873290000|2021-03-16 05:41:30|6804.8|6802|6804.8|6802|6804.8|6802|6804.8|6802|0
1615873300000|2021-03-16 05:41:40|6804.6|6801.8|6804.8|6802|6804.8|6802|6804.3|6801.5|1
1615873320000|2021-03-16 05:42:00|6805.8|6803|6805.8|6803|6805.8|6803|6805.8|6803|2
1615873330000|2021-03-16 05:42:10|6805.6|6802.8|6805.3|6802.5|6805.6|6802.8|6805.3|6802.5|0
1615873350000|2021-03-16 05:42:30|6805.7|6802.9|6805.8|6803|6806.8|6804|6805.7|6802.9|3
1615873360000|2021-03-16 05:42:40|6805.6|6802.8|6805.3|6802.5|6805.6|6802.8|6805.3|6802.5|0
1615873370000|2021-03-16 05:42:50|6805.1|6802.3|6805.1|6802.3|6805.1|6802.3|6805.1|6802.3|0
1615873380000|2021-03-16 05:43:00|6804.3|6801.5|6803.8|6801|6804.3|6801.5|6803.8|6801|1
1615873400000|2021-03-16 05:43:20|6803.6|6800.8|6801.1|6798.3|6803.6|6800.8|6801.1|6798.3|13
1615873410000|2021-03-16 05:43:30|6799.9|6797.1|6799.3|6796.5|6800.2|6797.1|6799.1|6796.2|19
1615873420000|2021-03-16 05:43:40|6799.6|6796.8|6799.8|6797|6799.8|6797|6798.6|6795.8|5
1615873440000|2021-03-16 05:44:00|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|1
1615873450000|2021-03-16 05:44:10|6800.3|6797.5|6799.5|6796.7|6800.3|6797.5|6799.3|6796.5|5
1615873470000|2021-03-16 05:44:30|6799.8|6797|6799.1|6796.3|6799.8|6797|6799.1|6796.3|3
1615873480000|2021-03-16 05:44:40|6798.3|6795.5|6798.8|6796|6798.8|6796|6798.3|6795.5|1
1615873490000|2021-03-16 05:44:50|6798.3|6795.5|6798.3|6795.5|6798.8|6796|6798.3|6795.5|0
1615873500000|2021-03-16 05:45:00|6798.5|6795.7|6799|6796.2|6799.8|6797|6798.5|6795.7|3
1615873520000|2021-03-16 05:45:20|6798.3|6795.5|6798.5|6795.7|6798.5|6795.7|6798.3|6795.5|4
1615873530000|2021-03-16 05:45:30|6799|6796.2|6799.8|6797|6799.8|6797|6799|6796.2|1
1615873540000|2021-03-16 05:45:40|6799.3|6796.5|6799.3|6796.5|6799.3|6796.5|6799|6796.2|3
1615873550000|2021-03-16 05:45:50|6799.8|6797|6799.8|6797|6799.8|6797|6799.8|6797|2
1615873560000|2021-03-16 05:46:00|6800.3|6797.5|6801.3|6798.5|6801.3|6798.5|6800.3|6797.5|7
1615873580000|2021-03-16 05:46:20|6801|6798.2|6801|6798.2|6801|6798.2|6801|6798.2|2
1615873610000|2021-03-16 05:46:50|6800.8|6798|6800.5|6797.7|6800.8|6798|6800.5|6797.7|1
1615873620000|2021-03-16 05:47:00|6800.3|6797.5|6800.3|6797.5|6800.3|6797.5|6800.3|6797.5|0
1615873630000|2021-03-16 05:47:10|6800|6797.2|6799.3|6796.5|6800|6797.2|6799.3|6796.5|3
1615873650000|2021-03-16 05:47:30|6799|6796.2|6796|6793.2|6799|6796.2|6796|6793.2|51
1615873660000|2021-03-16 05:47:40|6796.3|6793.5|6796|6793.2|6796.3|6793.5|6796|6793.2|2
1615873680000|2021-03-16 05:48:00|6797.3|6794.5|6800|6797.2|6800.3|6797.5|6797.3|6794.5|15
1615873690000|2021-03-16 05:48:10|6799.8|6797|6800|6797.2|6800|6797.2|6799.8|6797|4
1615873700000|2021-03-16 05:48:20|6800.5|6797.7|6799.8|6797|6801.3|6798.5|6799.8|6796.1|35
1615873710000|2021-03-16 05:48:30|6800|6797.2|6800|6797.2|6800|6797.2|6800|6797.2|3
1615873720000|2021-03-16 05:48:40|6801.3|6798.5|6801.3|6798.5|6801.3|6798.5|6800.8|6798|7
1615873730000|2021-03-16 05:48:50|6801.5|6798.7|6800.8|6798|6801.5|6798.7|6800.8|6798|3
1615873740000|2021-03-16 05:49:00|6801.3|6798.5|6800.3|6797.5|6801.5|6798.7|6800.3|6797.5|13
1615873750000|2021-03-16 05:49:10|6800.8|6798|6800.8|6798|6800.8|6798|6800.8|6798|1
1615873770000|2021-03-16 05:49:30|6801|6798.2|6801|6798.2|6801|6798.2|6801|6798.2|0
1615873800000|2021-03-16 05:50:00|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|4
1615873810000|2021-03-16 05:50:10|6801.3|6798.5|6801.5|6798.7|6801.5|6798.7|6801.3|6798.5|1
1615873840000|2021-03-16 05:50:40|6801.3|6798.5|6801.3|6798.5|6801.3|6798.5|6801.3|6798.5|10
1615873850000|2021-03-16 05:50:50|||||||||2
1615873860000|2021-03-16 05:51:00|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|1
1615873920000|2021-03-16 05:52:00|6801.3|6798.5|6801.5|6798.7|6801.5|6798.7|6801.3|6798.5|1
1615873950000|2021-03-16 05:52:30|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|0
1615873960000|2021-03-16 05:52:40|||||||||2
1615873980000|2021-03-16 05:53:00|6800.2|6797.4|6796.5|6793.7|6800.2|6797.4|6796.2|6793.4|23
1615873990000|2021-03-16 05:53:10|6797.2|6794.4|6797.7|6794.9|6797.7|6794.9|6797.2|6794.4|4
1615874000000|2021-03-16 05:53:20|6797.2|6794.4|6797.2|6794.4|6797.2|6794.4|6797|6794.2|0
1615874010000|2021-03-16 05:53:30|6797|6794.2|6796.7|6793.9|6797|6794.2|6796.7|6793.9|0
1615874020000|2021-03-16 05:53:40|6797|6794.2|6797|6794.2|6797|6794.2|6797|6794.2|0
1615874050000|2021-03-16 05:54:10|6798|6795.2|6799.5|6796.7|6799.5|6796.7|6798|6795.2|8
1615874060000|2021-03-16 05:54:20|6799.2|6796.4|6800.5|6797.7|6800.5|6797.7|6799.2|6796.4|3
1615874070000|2021-03-16 05:54:30|6800.2|6797.4|6801.5|6798.7|6801.5|6798.7|6799.7|6796.9|4
1615874080000|2021-03-16 05:54:40|6802|6799.2|6803.5|6800.7|6803.5|6800.7|6802|6799.2|9
1615874090000|2021-03-16 05:54:50|6803.2|6800.4|6803.5|6800.7|6803.5|6800.7|6803.2|6800.4|2
1615874100000|2021-03-16 05:55:00|6803.7|6800.9|6803.7|6800.9|6803.7|6800.9|6803.7|6800.9|0
1615874110000|2021-03-16 05:55:10|6804|6801.2|6804|6801.2|6804|6801.2|6804|6801.2|0
1615874120000|2021-03-16 05:55:20|6803.8|6801|6804|6801.2|6804.2|6801.4|6803.5|6800.7|43
1615874150000|2021-03-16 05:55:50|||||||||1
1615874200000|2021-03-16 05:56:40|6804.2|6801.4|6805.5|6802.7|6805.7|6802.9|6804.2|6801.4|22
1615874220000|2021-03-16 05:57:00|6805.7|6802.9|6802.5|6799.7|6806|6803.2|6802|6799.2|21
1615874230000|2021-03-16 05:57:10|6802.2|6799.4|6802.2|6799.4|6802.2|6799.4|6802.2|6799.4|1
1615874240000|2021-03-16 05:57:20|6802.7|6799.9|6802|6799.2|6802.7|6799.9|6802|6799.2|0
1615874250000|2021-03-16 05:57:30|6801.7|6798.9|6800.7|6797.9|6801.7|6798.9|6800.7|6797.9|0
1615874260000|2021-03-16 05:57:40|6801|6798.2|6801.5|6798.7|6801.5|6798.7|6801|6798.2|0
1615874270000|2021-03-16 05:57:50|6801.3|6798.5|6800.7|6797.9|6801.3|6798.5|6800.7|6797.9|0
1615874280000|2021-03-16 05:58:00|6801.7|6798.9|6801.7|6798.9|6801.7|6798.9|6801.7|6798.9|0
1615874290000|2021-03-16 05:58:10|6801.5|6798.7|6801|6798.2|6801.5|6798.7|6800.7|6797.9|1
1615874310000|2021-03-16 05:58:30|6800.7|6797.9|6800.7|6797.9|6800.7|6797.9|6800.7|6797.9|0
1615874340000|2021-03-16 05:59:00|||||||||3
1615874360000|2021-03-16 05:59:20|6800.5|6797.7|6799.7|6796.9|6800.5|6797.7|6799.7|6796.9|1
1615874370000|2021-03-16 05:59:30|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|0
1615874380000|2021-03-16 05:59:40|6799.7|6796.9|6801.7|6798.9|6802.4|6799.6|6799.7|6796.9|4
1615874400000|2021-03-16 06:00:00|||||||||2
1615874410000|2021-03-16 06:00:10|6802.8|6798.8|6803.7|6800.9|6803.7|6800.9|6802|6798.8|2
1615874420000|2021-03-16 06:00:20|||||||||1
1615874430000|2021-03-16 06:00:30|6804|6801.2|6801.7|6798.9|6804|6801.2|6801.7|6798.9|8
1615874460000|2021-03-16 06:01:00|6801|6798.2|6801.2|6798.4|6801.2|6798.4|6801|6798.2|1
1615874470000|2021-03-16 06:01:10|6801.7|6798.9|6800.4|6797.6|6801.7|6798.9|6800.2|6797.4|4
1615874480000|2021-03-16 06:01:20|6800.9|6798.1|6801.4|6798.6|6801.4|6798.6|6800.9|6798.1|2
1615874490000|2021-03-16 06:01:30|6801.7|6798.9|6801.7|6798.9|6801.7|6798.9|6801.7|6798.9|0
1615874510000|2021-03-16 06:01:50|6801.5|6798.7|6801.7|6798.9|6801.7|6798.9|6801.2|6798.4|0
1615874530000|2021-03-16 06:02:10|6802|6799.2|6801|6798.2|6802|6799.2|6801|6798.2|9
1615874540000|2021-03-16 06:02:20|6800|6797.2|6800.2|6797.4|6800.2|6797.4|6799.7|6796.9|35
1615874550000|2021-03-16 06:02:30|6799.7|6796.9|6800.4|6797.6|6800.4|6797.6|6799.7|6796.9|4
1615874560000|2021-03-16 06:02:40|6800.2|6797.4|6800.7|6797.9|6801.4|6798.6|6799.5|6796.7|14
1615874570000|2021-03-16 06:02:50|6801.4|6798.6|6800.4|6797.6|6802.7|6799.9|6800.2|6797.4|11
1615874580000|2021-03-16 06:03:00|6800.7|6797.9|6800.4|6797.6|6800.7|6797.9|6800.2|6797.4|4
1615874590000|2021-03-16 06:03:10|6800.2|6797.4|6800|6797.2|6800.2|6797.4|6800|6797.2|2
1615874600000|2021-03-16 06:03:20|6799.7|6796.9|6799.7|6796.9|6799.7|6796.9|6799.7|6796.9|1
1615874610000|2021-03-16 06:03:30|||||||||1
1615874640000|2021-03-16 06:04:00|6799.4|6796.6|6800.7|6797.9|6800.7|6797.9|6799.2|6796.4|6
1615874650000|2021-03-16 06:04:10|6800.4|6797.6|6799.7|6796.9|6800.4|6797.6|6799.7|6796.9|2
1615874670000|2021-03-16 06:04:30|6799.4|6796.6|6801.2|6798.4|6801.2|6798.4|6799.4|6796.6|1
1615874680000|2021-03-16 06:04:40|6800.7|6797.9|6800.7|6797.9|6800.7|6797.9|6800.7|6797.9|1
1615874690000|2021-03-16 06:04:50|6801.4|6798.6|6801.7|6798.9|6801.7|6798.9|6801.4|6798.6|0
1615874710000|2021-03-16 06:05:10|6801.4|6798.6|6801|6798.2|6801.4|6798.6|6801|6798.2|0
1615874720000|2021-03-16 06:05:20|6800.9|6798.1|6801.2|6798.4|6801.2|6798.4|6800.9|6798.1|0
1615874730000|2021-03-16 06:05:30|6801.4|6798.6|6801.4|6798.6|6801.4|6798.6|6801.4|6798.6|0
1615874740000|2021-03-16 06:05:40|6801.7|6798.9|6801.4|6798.6|6801.7|6798.9|6801.4|6798.6|2
1615874750000|2021-03-16 06:05:50|6801.8|6797.8|6801|6798.2|6801.8|6798.4|6801|6797.8|0
1615874760000|2021-03-16 06:06:00|6800.7|6797.9|6801.4|6798.6|6801.4|6798.6|6800.7|6797.9|0
1615874790000|2021-03-16 06:06:30|6801.9|6799.1|6801.9|6799.1|6801.9|6799.1|6801.9|6799.1|0
1615874800000|2021-03-16 06:06:40|6802.2|6799.4|6801.8|6797.8|6802.2|6799.4|6801.4|6797.8|3
1615874810000|2021-03-16 06:06:50|6800.5|6797.7|6800.5|6797.7|6800.5|6797.7|6800.5|6797.7|0
1615874820000|2021-03-16 06:07:00|6801.1|6798.3|6801.2|6798.4|6801.7|6798.9|6801|6798.2|3
1615874830000|2021-03-16 06:07:10|6801.4|6798.6|6801.4|6798.6|6801.7|6798.9|6801.4|6798.6|0
1615874860000|2021-03-16 06:07:40|6801.6|6798.8|6802.2|6799.4|6802.2|6799.4|6801.6|6798.8|0
1615874870000|2021-03-16 06:07:50|6802.7|6799.9|6802.4|6799.6|6802.7|6799.9|6802.2|6799.4|5
1615874890000|2021-03-16 06:08:10|6802.2|6799.4|6802.2|6799.4|6802.2|6799.4|6802.2|6799.4|0
1615874930000|2021-03-16 06:08:50|6801.4|6798.6|6801|6798.2|6801.4|6798.6|6800.7|6797.9|10
1615874940000|2021-03-16 06:09:00|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|0
1615874950000|2021-03-16 06:09:10|6801|6798.2|6801.7|6798.9|6801.7|6798.9|6801|6798.2|2
1615874960000|2021-03-16 06:09:20|6802.2|6799.4|6802|6799.2|6802.2|6799.4|6802|6799.2|0
1615874980000|2021-03-16 06:09:40|6801.7|6798.9|6801.7|6798.9|6801.7|6798.9|6801.7|6798.9|0
1615874990000|2021-03-16 06:09:50|6801.2|6798.4|6801|6798.2|6801.2|6798.4|6801|6798.2|0
1615875000000|2021-03-16 06:10:00|6800.2|6797.4|6800.2|6797.4|6800.4|6797.6|6800.2|6797.4|0
1615875040000|2021-03-16 06:10:40|6800.6|6797.8|6801.6|6798.8|6801.6|6798.8|6800.6|6797.8|1
1615875050000|2021-03-16 06:10:50|6801.4|6798.6|6801|6798.2|6801.4|6798.6|6801|6798.2|1
1615875060000|2021-03-16 06:11:00|6800.7|6797.9|6800.7|6797.9|6800.7|6797.9|6800.7|6797.9|0
1615875070000|2021-03-16 06:11:10|6800.2|6797.4|6800.2|6797.4|6800.4|6797.6|6800.2|6797.4|0
1615875090000|2021-03-16 06:11:30|6800.4|6797.6|6800.4|6797.6|6800.4|6797.6|6800.4|6797.6|0
1615875100000|2021-03-16 06:11:40|6800.2|6797.4|6800.2|6797.4|6800.2|6797.4|6800.2|6797.4|0
1615875110000|2021-03-16 06:11:50|6799.8|6797|6798.2|6795.4|6799.8|6797|6797.2|6794.4|19
1615875120000|2021-03-16 06:12:00|6797.7|6794.9|6797.7|6794.9|6797.7|6794.9|6797.7|6794.9|2
1615875130000|2021-03-16 06:12:10|6798.2|6795.4|6797.4|6794.6|6798.2|6795.4|6797.2|6794.4|0
1615875140000|2021-03-16 06:12:20|6797.2|6794.4|6796|6793.2|6797.4|6794.6|6796|6793.2|2
1615875150000|2021-03-16 06:12:30|6796.4|6793.6|6796.7|6793.9|6796.9|6794.1|6796.2|6793.4|4
1615875160000|2021-03-16 06:12:40|6796.2|6793.4|6796.7|6793.9|6796.7|6793.9|6796.2|6793.4|1
1615875170000|2021-03-16 06:12:50|6796.5|6793.7|6796|6793.2|6796.5|6793.7|6796|6793.2|0
1615875180000|2021-03-16 06:13:00|6796.4|6793.6|6796.2|6793.4|6796.5|6793.7|6796|6793.2|0
1615875190000|2021-03-16 06:13:10|6796.5|6793.7|6796.7|6793.9|6796.7|6793.9|6796.5|6793.7|2
1615875200000|2021-03-16 06:13:20|||||||||41
1615875210000|2021-03-16 06:13:30|6796.5|6793.7|6796.7|6793.9|6796.7|6793.9|6796|6793.2|0
1615875220000|2021-03-16 06:13:40|6797.2|6794.4|6796.2|6793.4|6797.2|6794.4|6796.2|6793.4|1
1615875230000|2021-03-16 06:13:50|6796|6793.2|6793.2|6790.4|6796|6793.2|6793.2|6790.4|8
1615875240000|2021-03-16 06:14:00|||||||||27
1615875250000|2021-03-16 06:14:10|6794|6791.2|6794|6791.2|6794|6791.2|6794|6791.2|10
1615875260000|2021-03-16 06:14:20|6793.5|6790.7|6794.4|6791.6|6794.7|6791.9|6793.5|6790.7|3
1615875270000|2021-03-16 06:14:30|6794.7|6791.9|6794.7|6791.9|6794.7|6791.9|6794.7|6791.9|0
1615875290000|2021-03-16 06:14:50|6794.9|6792.1|6794.9|6792.1|6794.9|6792.1|6794.9|6792.1|0
1615875300000|2021-03-16 06:15:00|6795.2|6792.4|6796|6793.2|6797|6794.2|6795.2|6792.4|9
1615875310000|2021-03-16 06:15:10|||||||||1
1615875340000|2021-03-16 06:15:40|6796.2|6793.4|6797.4|6794.6|6797.7|6794.9|6796.2|6793.4|6
1615875350000|2021-03-16 06:15:50|6797.9|6795.1|6797.7|6794.9|6797.9|6795.1|6797.5|6794.7|7
1615875360000|2021-03-16 06:16:00|6798|6795.2|6798|6795.2|6798|6795.2|6797.7|6794.9|3
1615875370000|2021-03-16 06:16:10|6797.2|6794.4|6797.7|6794.9|6797.7|6794.9|6797.2|6794.4|1
1615875380000|2021-03-16 06:16:20|6797.9|6795.1|6798.2|6795.4|6798.2|6795.4|6797.9|6795.1|0
1615875390000|2021-03-16 06:16:30|6797.7|6794.9|6797.7|6794.9|6797.7|6794.9|6797.7|6794.9|2
1615875400000|2021-03-16 06:16:40|6797.4|6794.6|6797|6794.2|6797.4|6794.6|6797|6794.2|1
1615875410000|2021-03-16 06:16:50|6796.2|6793.4|6796|6793.2|6796.2|6793.4|6796|6793.2|0
1615875420000|2021-03-16 06:17:00|6796.2|6793.4|6796.4|6793.6|6796.4|6793.6|6796|6793.2|2
1615875430000|2021-03-16 06:17:10|6796.7|6793.9|6796.4|6793.6|6796.7|6793.9|6796.4|6793.6|0
1615875450000|2021-03-16 06:17:30|6796.7|6793.9|6797.4|6794.6|6797.4|6794.6|6796.7|6793.9|0
1615875460000|2021-03-16 06:17:40|6797.9|6795.1|6798|6795.2|6798.2|6795.4|6797.9|6795.1|2
1615875470000|2021-03-16 06:17:50|||||||||2
1615875480000|2021-03-16 06:18:00|6797.8|6795|6797.5|6794.7|6797.8|6795|6797.5|6794.7|0
1615875490000|2021-03-16 06:18:10|6797.8|6795|6799.7|6796.9|6799.7|6796.9|6797.8|6795|10
1615875500000|2021-03-16 06:18:20|6799.5|6796.7|6799.4|6796.6|6799.5|6796.7|6799.2|6796.4|0
1615875510000|2021-03-16 06:18:30|6799.2|6796.4|6796.2|6793.4|6799.4|6796.6|6796.2|6793.4|8
1615875520000|2021-03-16 06:18:40|6796.4|6793.6|6797.4|6794.6|6797.4|6794.6|6796.4|6793.6|2
1615875530000|2021-03-16 06:18:50|6796.7|6793.9|6796.7|6793.9|6796.7|6793.9|6796.7|6793.9|14
1615875550000|2021-03-16 06:19:10|6796.2|6793.4|6796.7|6793.9|6796.7|6793.9|6796.2|6793.4|1
1615875560000|2021-03-16 06:19:20|6796.5|6793.7|6796.7|6793.9|6796.7|6793.9|6796.2|6793.4|1
1615875570000|2021-03-16 06:19:30|6796.5|6793.7|6796.2|6793.4|6796.5|6793.7|6796.2|6793.4|0
1615875580000|2021-03-16 06:19:40|6796.7|6793.9|6796.7|6793.9|6796.7|6793.9|6796.7|6793.9|1
1615875590000|2021-03-16 06:19:50|||||||||1
1615875650000|2021-03-16 06:20:50|6796.4|6793.6|6796.2|6793.4|6796.7|6793.9|6796.2|6793.4|2
1615875660000|2021-03-16 06:21:00|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|0
1615875670000|2021-03-16 06:21:10|6796.2|6793.4|6796.4|6793.6|6796.4|6793.6|6796.2|6793.4|0
1615875700000|2021-03-16 06:21:40|6796.7|6793.9|6796|6793.2|6796.7|6793.9|6795.8|6793|92
1615875720000|2021-03-16 06:22:00|6796.3|6793.5|6796.3|6793.5|6797.1|6794|6795.8|6793|81
1615875730000|2021-03-16 06:22:10|||||||||8
1615875740000|2021-03-16 06:22:20|6797.2|6794.4|6798|6795.2|6798|6795.2|6797.2|6794.4|10
1615875750000|2021-03-16 06:22:30|6797.8|6795|6797.8|6795|6797.8|6795|6797.8|6795|41
1615875760000|2021-03-16 06:22:40|6798|6795.2|6798|6795.2|6798.3|6795.5|6798|6795.2|1
1615875770000|2021-03-16 06:22:50|6798.5|6795.7|6799.5|6796.7|6799.5|6796.7|6798.5|6795.7|3
1615875780000|2021-03-16 06:23:00|6799.8|6797|6799.8|6797|6799.8|6797|6799.8|6797|2
1615875790000|2021-03-16 06:23:10|6800|6797.2|6800|6797.2|6800|6797.2|6800|6797.2|2
1615875830000|2021-03-16 06:23:50|6800.5|6797.7|6800|6797.2|6800.5|6797.7|6800|6797.2|10
1615875840000|2021-03-16 06:24:00|6799.8|6797|6799.8|6797|6800.5|6797.7|6799.5|6796.7|21
1615875850000|2021-03-16 06:24:10|6799.6|6796.8|6798.8|6796|6799.6|6796.8|6798.8|6796|79
1615875860000|2021-03-16 06:24:20|6798.2|6795.4|6797|6794.2|6798.2|6795.4|6796.8|6794|3
1615875870000|2021-03-16 06:24:30|6796.8|6794|6796.8|6794|6797|6794.2|6796.8|6794|0
1615875880000|2021-03-16 06:24:40|6797|6794.2|6796.8|6794|6797|6794.2|6796.8|6794|0
1615875900000|2021-03-16 06:25:00|6796.6|6793.8|6796.8|6794|6796.8|6794|6796.1|6793.3|4
1615875920000|2021-03-16 06:25:20|6797|6794.2|6799|6796.2|6799|6796.2|6797|6794.2|6
1615875930000|2021-03-16 06:25:30|6798.8|6796|6798.8|6796|6798.8|6796|6798.8|6796|0
1615875940000|2021-03-16 06:25:40|6797.1|6794.3|6796.3|6793.5|6797.1|6794.3|6796.3|6793.5|22
1615875950000|2021-03-16 06:25:50|6795.8|6793|6796.3|6793.5|6796.3|6793.5|6795.8|6793|3
1615875960000|2021-03-16 06:26:00|6796.5|6793.7|6796.8|6794|6796.8|6794|6796.5|6793.7|0
1615875970000|2021-03-16 06:26:10|||||||||1
1615875980000|2021-03-16 06:26:20|||||||||2
1615875990000|2021-03-16 06:26:30|||||||||2
1615876010000|2021-03-16 06:26:50|6796.5|6793.7|6796.3|6793.5|6796.5|6793.7|6796.3|6793.5|5
1615876030000|2021-03-16 06:27:10|6796.5|6793.7|6797.2|6794.4|6797.2|6794.4|6796.5|6793.7|1
1615876040000|2021-03-16 06:27:20|6797|6794.2|6797|6794.2|6797|6794.2|6797|6794.2|2
1615876050000|2021-03-16 06:27:30|6796.8|6794|6796.3|6793.5|6797|6794.2|6796.3|6793.5|0
1615876080000|2021-03-16 06:28:00|6796.8|6794|6798|6795.2|6798|6795.2|6796.8|6794|2
1615876090000|2021-03-16 06:28:10|6798.3|6795.5|6797.6|6794.8|6798.6|6795.8|6797.6|6794.8|2
1615876100000|2021-03-16 06:28:20|6797.3|6794.5|6799.3|6796.5|6799.8|6797|6797.3|6794.5|4
1615876110000|2021-03-16 06:28:30|6798.8|6796|6798.8|6796|6799|6796.2|6798.8|6796|0
1615876120000|2021-03-16 06:28:40|6799|6796.2|6799|6796.2|6799|6796.2|6799|6796.2|0
1615876130000|2021-03-16 06:28:50|6799.2|6796.4|6802|6799.2|6802|6799.2|6799.2|6796.4|6
1615876140000|2021-03-16 06:29:00|6801.8|6799|6801.6|6798.8|6801.8|6799|6801.3|6798.5|0
1615876150000|2021-03-16 06:29:10|6801.7|6798.9|6802|6799.2|6802|6799.2|6801.7|6798.9|3
1615876160000|2021-03-16 06:29:20|6802.3|6799.5|6802.8|6800|6802.8|6800|6802.3|6799.5|20
1615876170000|2021-03-16 06:29:30|6802.6|6799.8|6802.6|6799.8|6802.8|6800|6802.6|6799.8|32
1615876180000|2021-03-16 06:29:40|6802.8|6800|6802.8|6800|6802.8|6800|6802.8|6800|8
1615876190000|2021-03-16 06:29:50|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|78
1615876200000|2021-03-16 06:30:00|6801.8|6799|6801.3|6798.5|6801.8|6799|6801.1|6798.3|6
1615876220000|2021-03-16 06:30:20|6801.1|6798.3|6801.3|6798.5|6801.3|6798.5|6801.1|6798.3|1
1615876230000|2021-03-16 06:30:30|6801.1|6798.3|6800.8|6798|6801.1|6798.3|6800.8|6798|1
1615876240000|2021-03-16 06:30:40|6800.6|6797.8|6800|6797.2|6800.6|6797.8|6799.6|6796.8|4
1615876250000|2021-03-16 06:30:50|6799.8|6797|6799.3|6796.5|6799.8|6797|6799.3|6796.5|0
1615876260000|2021-03-16 06:31:00|6799.8|6797|6799.8|6797|6800.3|6797.5|6799.8|6797|4
1615876270000|2021-03-16 06:31:10|6800|6797.2|6800.3|6797.5|6800.3|6797.5|6800|6797.2|1
1615876290000|2021-03-16 06:31:30|6800.6|6797.8|6800.3|6797.5|6800.8|6798|6800.3|6797.5|1
1615876300000|2021-03-16 06:31:40|6799.7|6796.9|6800.6|6797.8|6800.6|6797.8|6799.7|6796.9|11
1615876320000|2021-03-16 06:32:00|6800.3|6797.5|6800.3|6797.5|6800.3|6797.5|6800.3|6797.5|0
1615876330000|2021-03-16 06:32:10|6800.7|6796.7|6799.6|6796.8|6800.7|6797.3|6799.6|6796.7|14
1615876350000|2021-03-16 06:32:30|6799.8|6797|6800.1|6797.3|6800.1|6797.3|6799.8|6797|1
1615876360000|2021-03-16 06:32:40|6799.8|6797|6799.8|6797|6799.8|6797|6799.8|6797|0
1615876370000|2021-03-16 06:32:50|6800.6|6797.8|6801.1|6798.3|6801.1|6798.3|6800.6|6797.8|6
1615876380000|2021-03-16 06:33:00|6801.4|6798.6|6802.3|6799.5|6802.3|6799.5|6801.4|6798.6|9
1615876390000|2021-03-16 06:33:10|6802.6|6799.8|6802.3|6799.5|6802.6|6799.8|6802.3|6799.5|8
1615876400000|2021-03-16 06:33:20|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|6802.3|6799.5|13
1615876410000|2021-03-16 06:33:30|6802.3|6799.5|6800.8|6798|6802.3|6799.5|6799.6|6796.8|35
1615876420000|2021-03-16 06:33:40|6800.6|6797.8|6800.3|6797.5|6801.3|6798.5|6799.6|6796.8|51
1615876430000|2021-03-16 06:33:50|||||||||3
1615876440000|2021-03-16 06:34:00|||||||||4
1615876450000|2021-03-16 06:34:10|||||||||3
1615876470000|2021-03-16 06:34:30|6800.6|6797.8|6802.8|6800|6802.8|6800|6800.6|6797.8|5
1615876480000|2021-03-16 06:34:40|||||||||1
1615876490000|2021-03-16 06:34:50|6802.4|6799.6|6801.6|6798.8|6802.4|6799.6|6801.5|6798.7|3
1615876500000|2021-03-16 06:35:00|6801.3|6798.5|6800.6|6797.8|6801.8|6799|6800.6|6797.4|1
1615876510000|2021-03-16 06:35:10|6800.3|6797.5|6801.3|6798.5|6801.5|6798.7|6800.3|6797.5|6
1615876520000|2021-03-16 06:35:20|6801.8|6799|6802|6799.2|6802.3|6799.5|6801.3|6798.5|4
1615876530000|2021-03-16 06:35:30|6801.8|6799|6802.3|6799.5|6802.3|6799.5|6801.8|6799|0
1615876540000|2021-03-16 06:35:40|6801.8|6799|6801.8|6799|6801.8|6799|6801.8|6799|1
1615876550000|2021-03-16 06:35:50|6802|6799.2|6802.3|6799.5|6802.3|6799.5|6801.8|6799|7
1615876560000|2021-03-16 06:36:00|6801.8|6799|6802.8|6800|6802.8|6800|6801.8|6799|2
1615876570000|2021-03-16 06:36:10|||||||||54
1615876580000|2021-03-16 06:36:20|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|1
1615876590000|2021-03-16 06:36:30|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|0
1615876600000|2021-03-16 06:36:40|||||||||5
1615876610000|2021-03-16 06:36:50|6802|6799.2|6801.6|6798.8|6802|6799.2|6801.6|6798.8|4
1615876620000|2021-03-16 06:37:00|6801.8|6799|6801|6798.2|6801.8|6799|6801|6798.2|10
1615876630000|2021-03-16 06:37:10|6801.1|6798.3|6802.3|6799.5|6802.3|6799.5|6800.8|6798|8
1615876640000|2021-03-16 06:37:20|6801.8|6799|6802|6799.2|6802|6799.2|6801.8|6799|0
1615876660000|2021-03-16 06:37:40|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|1
1615876670000|2021-03-16 06:37:50|6801.8|6799|6802.3|6799.5|6802.3|6799.5|6801.8|6799|3
1615876680000|2021-03-16 06:38:00|6801.8|6799|6802.3|6799.5|6802.3|6799.5|6801.8|6799|1
1615876700000|2021-03-16 06:38:20|6801|6798.2|6801|6798.2|6801|6798.2|6801|6798.2|1
1615876710000|2021-03-16 06:38:30|||||||||1
1615876720000|2021-03-16 06:38:40|6801.3|6798.5|6801.3|6798.5|6801.3|6798.5|6801.3|6798.5|0
1615876730000|2021-03-16 06:38:50|6801.5|6798.7|6800.3|6797.5|6801.8|6799|6800.3|6797.5|7
1615876740000|2021-03-16 06:39:00|6800.1|6797.3|6800.6|6797.8|6800.8|6798|6800.1|6797.3|9
1615876750000|2021-03-16 06:39:10|6800.8|6798|6800.1|6797.3|6800.8|6798|6800.1|6797.3|0
1615876770000|2021-03-16 06:39:30|6798.8|6796|6796.8|6794|6798.8|6796|6796.8|6794|17
1615876780000|2021-03-16 06:39:40|6796.6|6793.8|6796.8|6794|6796.8|6794|6796.6|6793.8|3
1615876790000|2021-03-16 06:39:50|6796.6|6793.8|6796.6|6793.8|6796.6|6793.8|6796.6|6793.8|0
1615876810000|2021-03-16 06:40:10|6796.8|6794|6796.8|6794|6796.8|6794|6796.8|6794|2
1615876820000|2021-03-16 06:40:20|6796.6|6793.8|6798.3|6795.5|6798.3|6795.5|6796.6|6793.8|21
1615876830000|2021-03-16 06:40:30|6798.7|6795.9|6799.6|6796.8|6799.6|6796.8|6798.7|6795.9|3
1615876840000|2021-03-16 06:40:40|6799.3|6796.5|6800.3|6797.5|6801|6798.2|6799.3|6796.5|2
1615876850000|2021-03-16 06:40:50|6799.8|6797|6799.3|6796.5|6799.8|6797|6799.3|6796.5|0
1615876860000|2021-03-16 06:41:00|6799|6796.2|6800|6797.2|6800|6797.2|6799|6796.2|1
1615876870000|2021-03-16 06:41:10|6800.1|6797.3|6798.6|6795.8|6800.1|6797.3|6798.6|6795.8|3
1615876890000|2021-03-16 06:41:30|6798|6795.2|6799.3|6796.5|6799.3|6796.5|6798|6795.2|3
1615876900000|2021-03-16 06:41:40|6799.5|6796.7|6800.3|6797.5|6800.3|6797.5|6799.5|6796.7|0
1615876910000|2021-03-16 06:41:50|||||||||1
1615876920000|2021-03-16 06:42:00|6800.1|6797.3|6800.8|6798|6800.8|6798|6799.8|6797|10
1615876930000|2021-03-16 06:42:10|6799.8|6797|6797.6|6794.8|6799.8|6797|6797.5|6794.7|17
1615876940000|2021-03-16 06:42:20|6796.8|6794|6796.8|6794|6796.8|6794|6796.8|6794|0
1615876950000|2021-03-16 06:42:30|6797.3|6794.5|6797.1|6794.3|6797.4|6794.6|6797.1|6794.3|4
1615876960000|2021-03-16 06:42:40|6796.6|6793.8|6796.8|6794|6796.8|6794|6796|6793.2|5
1615876970000|2021-03-16 06:42:50|6796.5|6793.7|6795.8|6793|6796.5|6793.7|6795.5|6792.7|1
1615876990000|2021-03-16 06:43:10|||||||||3
1615877000000|2021-03-16 06:43:20|6796.1|6793.3|6796.3|6793.5|6796.3|6793.5|6796.1|6793.3|2
1615877020000|2021-03-16 06:43:40|6795.8|6793|6796.3|6793.5|6796.3|6793.5|6795.8|6793|2
1615877030000|2021-03-16 06:43:50|6795.8|6793|6795.8|6793|6795.8|6793|6795.8|6793|3
1615877040000|2021-03-16 06:44:00|6795.3|6792.5|6795.3|6792.5|6795.3|6792.5|6795.3|6792.5|6
1615877050000|2021-03-16 06:44:10|6795.1|6792.3|6794.6|6791.8|6795.1|6792.3|6794.6|6791.8|0
1615877060000|2021-03-16 06:44:20|6794.8|6792|6794.6|6791.8|6794.8|6792|6794.6|6791.8|0
1615877070000|2021-03-16 06:44:30|6794.8|6792|6795.6|6792.8|6795.6|6792.8|6794.6|6791.8|8
1615877080000|2021-03-16 06:44:40|6795.3|6792.5|6794.6|6791.8|6795.3|6792.5|6794.6|6791.8|5
1615877090000|2021-03-16 06:44:50|6794.8|6792|6794.8|6792|6794.8|6792|6794.8|6792|0
1615877100000|2021-03-16 06:45:00|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|5
1615877110000|2021-03-16 06:45:10|6794.3|6791.5|6794.8|6792|6795|6792.2|6794.3|6791.5|7
1615877120000|2021-03-16 06:45:20|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|2
1615877130000|2021-03-16 06:45:30|6794.1|6791.3|6792.6|6789.8|6794.6|6791.8|6792.6|6789.8|12
1615877140000|2021-03-16 06:45:40|6792.8|6790|6792.6|6789.8|6792.8|6790|6792.6|6789.8|2
1615877150000|2021-03-16 06:45:50|6792.8|6790|6792.8|6790|6792.8|6790|6792.8|6790|0
1615877160000|2021-03-16 06:46:00|6792.6|6789.8|6792|6789.2|6792.6|6789.8|6791.5|6788.7|0
1615877170000|2021-03-16 06:46:10|6792.3|6789.5|6792.3|6789.5|6792.3|6789.5|6791.8|6789|0
1615877180000|2021-03-16 06:46:20|6792.8|6790|6793.3|6790.5|6793.3|6790.5|6792.8|6790|4
1615877190000|2021-03-16 06:46:30|6793.6|6790.8|6794.5|6791.7|6794.8|6792|6793.6|6790.8|9
1615877200000|2021-03-16 06:46:40|6794.8|6792|6794|6791.2|6794.8|6792|6793.8|6791|1
1615877210000|2021-03-16 06:46:50|6794.3|6791.5|6795|6792.2|6795|6792.2|6794.3|6791.5|4
1615877220000|2021-03-16 06:47:00|6795.3|6792.5|6793.8|6791|6795.3|6792.5|6793.8|6791|6
1615877230000|2021-03-16 06:47:10|6793.6|6790.8|6793.6|6790.8|6794.3|6791.5|6793.6|6790.8|0
1615877240000|2021-03-16 06:47:20|6793.3|6790.5|6795|6792.2|6795|6792.2|6793.3|6790.5|27
1615877250000|2021-03-16 06:47:30|6795.3|6792.5|6795|6792.2|6795.3|6792.5|6795|6792.2|49
1615877280000|2021-03-16 06:48:00|6794.8|6792|6794.8|6792|6794.8|6792|6794.8|6792|0
1615877290000|2021-03-16 06:48:10|6795|6792.2|6795|6792.2|6795|6792.2|6795|6792.2|3
1615877300000|2021-03-16 06:48:20|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|0
1615877320000|2021-03-16 06:48:40|6795|6792.2|6795|6792.2|6795|6792.2|6795|6792.2|7
1615877330000|2021-03-16 06:48:50|6795.3|6792.5|6795|6792.2|6795.3|6792.5|6795|6792.2|58
1615877340000|2021-03-16 06:49:00|6795.3|6792.5|6795.3|6792.5|6795.3|6792.5|6795.3|6792.5|8
1615877350000|2021-03-16 06:49:10|6795|6792.2|6795.8|6793|6795.8|6793|6795|6792.2|13
1615877360000|2021-03-16 06:49:20|6795.6|6792.8|6795.6|6792.8|6795.6|6792.8|6795.6|6792.8|2
1615877380000|2021-03-16 06:49:40|6795.3|6792.5|6795.3|6792.5|6795.3|6792.5|6795.3|6792.5|0
1615877400000|2021-03-16 06:50:00|6795.8|6793|6791.8|6789|6795.8|6793|6791.8|6789|23
1615877410000|2021-03-16 06:50:10|||||||||5
1615877420000|2021-03-16 06:50:20|||||||||1
1615877430000|2021-03-16 06:50:30|6792|6789.2|6792|6789.2|6792|6789.2|6792|6789.2|1
1615877450000|2021-03-16 06:50:50|6792.8|6790|6792.8|6790|6792.8|6790|6792.8|6790|0
1615877460000|2021-03-16 06:51:00|6793|6790.2|6793|6790.2|6793|6790.2|6793|6790.2|1
1615877470000|2021-03-16 06:51:10|6792.8|6790|6792.8|6790|6792.8|6790|6792.8|6790|0
1615877480000|2021-03-16 06:51:20|6793|6790.2|6793.8|6791|6794|6791.2|6793|6790.2|8
1615877490000|2021-03-16 06:51:30|6794|6791.2|6794|6791.2|6794|6791.2|6794|6791.2|0
1615877500000|2021-03-16 06:51:40|6793.8|6791|6793.8|6791|6793.8|6791|6793.8|6791|0
1615877510000|2021-03-16 06:51:50|6794|6791.2|6794|6791.2|6794.5|6791.7|6793.8|6791|3
1615877520000|2021-03-16 06:52:00|6793.8|6791|6793.1|6790.3|6794|6791.2|6793.1|6790.3|3
1615877530000|2021-03-16 06:52:10|6792.6|6789.8|6792|6789.2|6792.6|6789.8|6792|6789.2|0
1615877540000|2021-03-16 06:52:20|6791.8|6789|6792|6789.2|6792|6789.2|6791.8|6789|6
1615877560000|2021-03-16 06:52:40|6792.5|6789.7|6792|6789.2|6792.5|6789.7|6792|6789.2|1
1615877570000|2021-03-16 06:52:50|||||||||1
1615877590000|2021-03-16 06:53:10|6791.8|6789|6791.8|6789|6791.8|6789|6791.8|6789|1
1615877600000|2021-03-16 06:53:20|6791.6|6788.8|6791.8|6789|6791.8|6789|6791.6|6788.8|0
1615877620000|2021-03-16 06:53:40|6792.1|6789.3|6793.3|6790.5|6793.3|6790.5|6792.1|6789.3|6
1615877640000|2021-03-16 06:54:00|6793|6790.2|6793.8|6791|6794.3|6791.5|6793|6790.2|10
1615877650000|2021-03-16 06:54:10|6793.6|6790.8|6793.6|6790.8|6793.6|6790.8|6793.6|6790.8|0
1615877660000|2021-03-16 06:54:20|6793.8|6791|6793.8|6791|6794.3|6791.5|6793.8|6791|6
1615877680000|2021-03-16 06:54:40|6794.4|6791.6|6794.6|6791.8|6794.8|6792|6794.4|6791.6|1
1615877690000|2021-03-16 06:54:50|6793.8|6791|6794.3|6791.5|6794.8|6792|6793.8|6791|2
1615877700000|2021-03-16 06:55:00|6794.5|6791.7|6793.8|6791|6794.8|6792|6793.8|6791|11
1615877710000|2021-03-16 06:55:10|6794|6791.2|6793.8|6791|6794.8|6792|6793.8|6791|2
1615877720000|2021-03-16 06:55:20|6793.4|6790.6|6793.8|6791|6793.8|6791|6793.1|6790.3|10
1615877730000|2021-03-16 06:55:30|6792.8|6790|6792.8|6790|6792.8|6790|6792.8|6790|2
1615877740000|2021-03-16 06:55:40|6791.6|6788.8|6791.8|6789|6791.8|6789|6790.8|6788|20
1615877750000|2021-03-16 06:55:50|6792.8|6790|6790.8|6788|6792.8|6790|6790.8|6788|29
1615877760000|2021-03-16 06:56:00|6790.6|6787.8|6789.1|6786.3|6790.8|6788|6788.3|6785.5|82
1615877770000|2021-03-16 06:56:10|6788.6|6785.8|6787.3|6784.5|6788.6|6785.8|6786.1|6783.3|31
1615877780000|2021-03-16 06:56:20|6787.5|6784.7|6787.8|6785|6788.1|6785.3|6787.3|6784.5|0
1615877790000|2021-03-16 06:56:30|6787.6|6784.8|6786.8|6784|6787.6|6784.8|6784.1|6781.3|60
1615877800000|2021-03-16 06:56:40|6786.6|6783.8|6787.8|6785|6788.1|6785.3|6786.6|6783.8|25
1615877810000|2021-03-16 06:56:50|6787.6|6784.8|6787.6|6784.8|6787.6|6784.8|6787.6|6784.8|1
1615877820000|2021-03-16 06:57:00|6787.8|6785|6788|6785.2|6788.3|6785.5|6787.8|6785|2
1615877830000|2021-03-16 06:57:10|6787.8|6785|6789.3|6786.5|6789.3|6786.5|6787.8|6785|2
1615877840000|2021-03-16 06:57:20|6789.6|6786.8|6790|6787.2|6790|6787.2|6789.6|6786.8|1
1615877860000|2021-03-16 06:57:40|6790.5|6787.7|6790.6|6787.8|6790.8|6788|6790|6787.2|12
1615877870000|2021-03-16 06:57:50|6790.8|6788|6786.8|6784|6790.8|6788|6786.5|6783.7|100
1615877880000|2021-03-16 06:58:00|6787|6784.2|6787|6784.2|6787.5|6784.7|6786.8|6783.4|23
1615877890000|2021-03-16 06:58:10|6787.2|6784.4|6787.4|6784.6|6787.4|6784.6|6787|6784.2|8
1615877900000|2021-03-16 06:58:20|||||||||1
1615877910000|2021-03-16 06:58:30|||||||||2
1615877920000|2021-03-16 06:58:40|||||||||2
1615877930000|2021-03-16 06:58:50|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|0
1615877940000|2021-03-16 06:59:00|6787.4|6784.6|6787.4|6784.6|6787.7|6784.9|6787.2|6784.4|31
1615877950000|2021-03-16 06:59:10|6787.2|6784.4|6787.2|6784.4|6787.2|6784.4|6787.2|6784.4|1
1615877960000|2021-03-16 06:59:20|6786.3|6783.5|6786.8|6784|6787|6784.2|6785|6782.2|26
1615877970000|2021-03-16 06:59:30|6786.6|6783.8|6786.8|6784|6787|6784.2|6786.6|6783.8|7
1615877980000|2021-03-16 06:59:40|6786.6|6783.8|6786.3|6783.5|6786.6|6783.8|6785.8|6783|6
1615877990000|2021-03-16 06:59:50|6786.5|6783.7|6786.7|6783.9|6787|6784.2|6786.5|6783.7|8
1615878000000|2021-03-16 07:00:00|6787.2|6784.4|6786.6|6783.8|6787.4|6784.6|6786.6|6783.8|5
1615878010000|2021-03-16 07:00:10|6786.8|6784|6786|6783.2|6786.8|6784|6785.6|6782.8|1
1615878020000|2021-03-16 07:00:20|6785.8|6783|6784|6781.2|6785.8|6783|6783.7|6780.9|24
1615878030000|2021-03-16 07:00:30|6783|6780.2|6782|6779.2|6783|6780.2|6781.5|6778.7|70
1615878040000|2021-03-16 07:00:40|6782.5|6779.7|6781.7|6778.9|6782.5|6779.7|6781.5|6778.7|10
1615878050000|2021-03-16 07:00:50|6782|6779.2|6783|6780.2|6783|6780.2|6782|6779.2|5
1615878060000|2021-03-16 07:01:00|6782.8|6780|6781.8|6779|6783|6780.2|6781.8|6779|27
1615878070000|2021-03-16 07:01:10|6782|6779.2|6780.1|6777.3|6782.1|6779.3|6779.6|6776.8|81
1615878080000|2021-03-16 07:01:20|6779.8|6777|6779.3|6776.5|6779.8|6777|6779|6776.2|5
1615878090000|2021-03-16 07:01:30|6779.5|6776.7|6782.4|6779.6|6782.7|6779.9|6779.5|6776.7|44
1615878100000|2021-03-16 07:01:40|6783.5|6780.7|6784.5|6781.7|6785.2|6782.4|6783.5|6780.7|27
1615878110000|2021-03-16 07:01:50|6783.8|6781|6785|6782.2|6786|6783.2|6783.7|6780.9|36
1615878120000|2021-03-16 07:02:00|6784.8|6782|6785.2|6782.4|6785.2|6782.4|6784.5|6781.7|4
1615878130000|2021-03-16 07:02:10|6786.2|6783.4|6787.2|6784.4|6787.2|6784.4|6786.2|6783.4|53
1615878140000|2021-03-16 07:02:20|6786.5|6783.7|6786.5|6783.7|6786.5|6783.7|6786.5|6783.7|7
1615878150000|2021-03-16 07:02:30|6786.2|6783.4|6785|6782.2|6786.2|6783.4|6784.5|6781.7|31
1615878160000|2021-03-16 07:02:40|6786|6783.2|6786|6783.2|6786|6783.2|6785.2|6782.4|1
1615878170000|2021-03-16 07:02:50|6786.2|6783.4|6787.9|6785.1|6787.9|6785.1|6786|6783.2|15
1615878180000|2021-03-16 07:03:00|6787.7|6784.9|6786.5|6783.7|6787.7|6784.9|6786.5|6783.7|12
1615878190000|2021-03-16 07:03:10|6786.2|6783.4|6785.2|6782.4|6786.2|6783.4|6785.2|6782.4|10
1615878200000|2021-03-16 07:03:20|6785.5|6782.7|6786.2|6783.4|6786.2|6783.4|6785.5|6782.7|2
1615878210000|2021-03-16 07:03:30|6785.2|6782.4|6785.2|6782.4|6785.4|6782.6|6785.2|6782.4|10
1615878220000|2021-03-16 07:03:40|6785.4|6782.6|6785.7|6782.9|6786.2|6783.4|6785.4|6782.6|6
1615878230000|2021-03-16 07:03:50|6785.2|6782.4|6785.4|6782.6|6785.4|6782.6|6785.2|6782.4|0
1615878240000|2021-03-16 07:04:00|6785.7|6782.9|6786.7|6783.9|6786.7|6783.9|6785.2|6782.4|2
1615878250000|2021-03-16 07:04:10|6786.4|6783.6|6786.2|6783.4|6787.2|6784.4|6786.2|6783.4|1
1615878260000|2021-03-16 07:04:20|6786.7|6783.9|6786.9|6784.1|6786.9|6784.1|6786.7|6783.9|3
1615878270000|2021-03-16 07:04:30|6787.2|6784.4|6787.4|6784.6|6787.9|6785.1|6787.2|6784.4|6
1615878280000|2021-03-16 07:04:40|6787.2|6784.4|6787.9|6785.1|6787.9|6785.1|6787.2|6784.4|0
1615878290000|2021-03-16 07:04:50|6788.1|6785.3|6787.9|6785.1|6788.1|6785.3|6787.9|6785.1|4
1615878300000|2021-03-16 07:05:00|6788.4|6785.6|6787.9|6785.1|6788.4|6785.6|6787.4|6784.6|25
1615878310000|2021-03-16 07:05:10|6788.3|6785.5|6787.9|6785.1|6789.2|6786.4|6787.9|6785.1|42
1615878320000|2021-03-16 07:05:20|6783.9|6781.1|6783.9|6781.1|6783.9|6781.1|6783.2|6780.4|53
1615878330000|2021-03-16 07:05:30|||||||||23
1615878340000|2021-03-16 07:05:40|||||||||23
1615878350000|2021-03-16 07:05:50|6784.3|6781.5|6787.8|6785|6787.9|6785.1|6784.3|6781.5|82
1615878360000|2021-03-16 07:06:00|6788.3|6785.5|6783.3|6780.5|6788.3|6785.5|6782.8|6780|140
1615878370000|2021-03-16 07:06:10|6782.6|6779.8|6783.3|6780.5|6783.3|6780.5|6782.6|6779.8|32
1615878380000|2021-03-16 07:06:20|6782.8|6780|6784.8|6782|6785.8|6783|6782.8|6780|23
1615878390000|2021-03-16 07:06:30|6783.3|6780.5|6782.8|6780|6783.3|6780.5|6782.6|6779.8|18
1615878400000|2021-03-16 07:06:40|6783.3|6780.5|6782.8|6780|6783.3|6780.5|6782.6|6779.8|4
1615878420000|2021-03-16 07:07:00|6783.1|6780.3|6782.9|6780.1|6783.3|6780.5|6780.2|6777.4|140
1615878430000|2021-03-16 07:07:10|6782.2|6779.4|6782.4|6779.6|6782.4|6779.6|6781.9|6779.1|11
1615878440000|2021-03-16 07:07:20|6781.7|6778.9|6781.7|6778.9|6781.7|6778.9|6780.2|6777.4|18
1615878450000|2021-03-16 07:07:30|6781.4|6778.6|6781.4|6778.6|6781.4|6778.6|6781.4|6778.6|1
1615878460000|2021-03-16 07:07:40|6780.9|6778.1|6780.5|6777.7|6780.9|6778.1|6780.5|6777.7|52
1615878470000|2021-03-16 07:07:50|6779.9|6777.1|6776.7|6773.9|6779.9|6777.1|6775.2|6772.4|100
1615878480000|2021-03-16 07:08:00|6776.9|6774.1|6776|6773.2|6779.2|6776.4|6775.5|6772.7|97
1615878490000|2021-03-16 07:08:10|6775.7|6772.9|6777.4|6774.6|6777.4|6774.6|6774.9|6772.1|72
1615878500000|2021-03-16 07:08:20|6777.2|6774.4|6777.4|6774.6|6777.4|6774.6|6777.2|6774.4|0
1615878510000|2021-03-16 07:08:30|6776.5|6773.7|6777.2|6774.4|6777.2|6774.4|6776|6773.2|61
1615878520000|2021-03-16 07:08:40|6777.7|6774.9|6780.2|6777.4|6780.2|6777.4|6777.7|6774.9|19
1615878530000|2021-03-16 07:08:50|6781.2|6778.4|6782.4|6779.6|6782.4|6779.6|6781.2|6778.4|4
1615878540000|2021-03-16 07:09:00|6783|6780.2|6783.7|6780.9|6783.7|6780.9|6782.7|6779.9|17
1615878550000|2021-03-16 07:09:10|6784|6781.2|6784.2|6781.4|6784.2|6781.4|6784|6781.2|0
1615878560000|2021-03-16 07:09:20|6784.7|6781.9|6786|6783.2|6786.4|6783.6|6784.7|6781.9|13
1615878580000|2021-03-16 07:09:40|6785.5|6782.7|6785.2|6782.4|6785.5|6782.7|6785.2|6782.4|0
1615878590000|2021-03-16 07:09:50|6785.5|6782.7|6785.5|6782.7|6785.5|6782.7|6785.5|6782.7|1
1615878600000|2021-03-16 07:10:00|6785.7|6782.9|6785.7|6782.9|6785.7|6782.9|6785.7|6782.9|5
1615878610000|2021-03-16 07:10:10|6785.2|6782.4|6783.2|6780.4|6785.2|6782.4|6783.2|6780.4|13
1615878620000|2021-03-16 07:10:20|6782.9|6780.1|6783.2|6780.4|6783.9|6781.1|6782.9|6780.1|4
1615878630000|2021-03-16 07:10:30|6782.2|6779.4|6783.4|6780.6|6784.2|6781.4|6782.2|6779.4|27
1615878640000|2021-03-16 07:10:40|6783.2|6780.4|6781.2|6778.4|6783.2|6780.4|6781.2|6778.4|7
1615878650000|2021-03-16 07:10:50|6781.4|6778.6|6782.6|6779.8|6782.6|6779.8|6781.4|6778.6|27
1615878660000|2021-03-16 07:11:00|6782.9|6780.1|6785.2|6782.4|6785.4|6782.6|6782.9|6780.1|84
1615878680000|2021-03-16 07:11:20|6783.7|6780.9|6784.2|6781.4|6784.9|6782.1|6783.2|6780.4|22
1615878690000|2021-03-16 07:11:30|6783.9|6781.1|6783.9|6781.1|6783.9|6781.1|6783.9|6781.1|0
1615878700000|2021-03-16 07:11:40|6784.2|6781.4|6784.4|6781.6|6784.4|6781.6|6784.2|6781.4|2
1615878710000|2021-03-16 07:11:50|||||||||2
1615878720000|2021-03-16 07:12:00|6784.2|6781.4|6783.2|6780.4|6784.2|6781.4|6783.2|6780.4|13
1615878730000|2021-03-16 07:12:10|6783.6|6780.8|6783.2|6780.4|6783.6|6780.8|6783.2|6780.4|109
1615878740000|2021-03-16 07:12:20|6783.4|6780.6|6784|6781.2|6784|6781.2|6783.2|6780.4|4
1615878750000|2021-03-16 07:12:30|6783.4|6780.6|6783.4|6780.6|6783.4|6780.6|6783.4|6780.6|0
1615878760000|2021-03-16 07:12:40|6784.2|6781.4|6785.4|6782.6|6785.7|6782.9|6784.2|6781.4|9
1615878780000|2021-03-16 07:13:00|6785.6|6782.8|6785.7|6782.9|6785.9|6783.1|6785.2|6782.4|72
1615878790000|2021-03-16 07:13:10|6785.4|6782.6|6782.7|6779.9|6785.4|6782.6|6782.2|6779.4|56
1615878800000|2021-03-16 07:13:20|6782.4|6779.6|6786.6|6783.8|6786.6|6783.8|6782.4|6779.6|245
1615878810000|2021-03-16 07:13:30|6786.9|6784.1|6787.6|6784.8|6787.6|6784.8|6786.9|6784.1|6
1615878820000|2021-03-16 07:13:40|6786.9|6784.1|6787.6|6784.8|6788.3|6785.5|6786.9|6784.1|3
1615878830000|2021-03-16 07:13:50|6787.8|6785|6789.8|6787|6789.8|6787|6787.8|6785|17
1615878840000|2021-03-16 07:14:00|6790.3|6787.5|6790.6|6787.8|6791.3|6788.5|6790.3|6787.5|15
1615878850000|2021-03-16 07:14:10|6790.4|6787.6|6790.6|6787.8|6790.6|6787.8|6790.1|6787.3|5
1615878860000|2021-03-16 07:14:20|6790.3|6787.5|6790.4|6787.6|6790.4|6787.6|6789.9|6787.1|7
1615878870000|2021-03-16 07:14:30|6790.6|6787.8|6793.6|6790.8|6793.6|6790.8|6790.6|6787.8|40
1615878880000|2021-03-16 07:14:40|6793.4|6790.6|6792.6|6789.8|6793.6|6790.8|6792.6|6789.8|9
1615878890000|2021-03-16 07:14:50|6792.3|6789.5|6793.8|6791|6793.8|6791|6791.3|6788.5|27
1615878900000|2021-03-16 07:15:00|6794.6|6791.8|6793.1|6790.3|6794.6|6791.8|6793.1|6790.3|22
1615878910000|2021-03-16 07:15:10|6793.4|6790.6|6793.1|6790.3|6793.8|6791|6792.6|6789.8|6
1615878920000|2021-03-16 07:15:20|6793.3|6790.5|6794.1|6791.3|6794.3|6791.5|6793.3|6790.5|67
1615878930000|2021-03-16 07:15:30|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|6794.1|6791.3|17
1615878940000|2021-03-16 07:15:40|6794.9|6792.1|6795.6|6792.8|6796.6|6793.8|6794.9|6792.1|40
1615878950000|2021-03-16 07:15:50|6795.8|6793|6800.6|6797.8|6802.1|6799.3|6795.6|6792.8|370
1615878960000|2021-03-16 07:16:00|6800.8|6798|6802.3|6799.5|6802.3|6799.5|6800.6|6797.8|9
1615878970000|2021-03-16 07:16:10|6802.8|6800|6802.3|6799.5|6803.3|6800.5|6802.3|6799.5|4
1615878980000|2021-03-16 07:16:20|6802|6799.2|6802.3|6799.5|6802.3|6799.5|6801.3|6798.5|6
1615878990000|2021-03-16 07:16:30|||||||||1
1615879000000|2021-03-16 07:16:40|6801.8|6799|6801.8|6799|6801.8|6799|6801.3|6798.5|6
1615879010000|2021-03-16 07:16:50|6801.3|6798.5|6800.8|6798|6801.8|6799|6800.3|6797.5|5
1615879020000|2021-03-16 07:17:00|6800.3|6797.5|6801.3|6798.5|6801.3|6798.5|6800.3|6797.5|16
1615879030000|2021-03-16 07:17:10|||||||||5
1615879040000|2021-03-16 07:17:20|6801.1|6798.3|6801.1|6798.3|6801.3|6798.5|6800.3|6797.5|14
1615879050000|2021-03-16 07:17:30|6800.8|6798|6799.3|6796.5|6800.8|6798|6799.3|6796.5|36
1615879060000|2021-03-16 07:17:40|6798.8|6796|6798.1|6795.3|6799.3|6796.5|6797.9|6795.1|7
1615879070000|2021-03-16 07:17:50|6797.9|6795.1|6798.8|6796|6798.8|6796|6797.6|6794.8|5
1615879080000|2021-03-16 07:18:00|6798.6|6795.8|6798.8|6796|6798.8|6796|6798.6|6795.8|2
1615879090000|2021-03-16 07:18:10|6798.6|6795.8|6797.6|6794.8|6798.8|6796|6796.9|6794.1|17
1615879100000|2021-03-16 07:18:20|6797.8|6795|6797.1|6794.3|6798.3|6795.5|6797.1|6794.3|1
1615879110000|2021-03-16 07:18:30|6796.8|6794|6797.3|6794.5|6797.3|6794.5|6796.8|6794|3
1615879120000|2021-03-16 07:18:40|6797.8|6795|6797.6|6794.8|6797.8|6795|6797.6|6794.8|0
1615879130000|2021-03-16 07:18:50|6797.8|6795|6797.1|6794.3|6797.8|6795|6797.1|6794.3|0
1615879140000|2021-03-16 07:19:00|6796.9|6794.1|6797.6|6794.8|6797.8|6795|6795.8|6793|37
1615879150000|2021-03-16 07:19:10|6797.3|6794.5|6796.6|6793.8|6797.6|6794.8|6796.6|6793.8|3
1615879170000|2021-03-16 07:19:30|6796.8|6794|6795.9|6793.1|6796.8|6794|6795.9|6793.1|1
1615879180000|2021-03-16 07:19:40|6795.6|6792.8|6795.3|6792.5|6795.6|6792.8|6795.1|6792.3|5
1615879190000|2021-03-16 07:19:50|6795.5|6792.7|6795.6|6792.8|6795.8|6793|6795.5|6792.7|2
1615879200000|2021-03-16 07:20:00|6794.8|6792|6793.1|6790.3|6795.1|6792.3|6793.1|6790.3|8
1615879210000|2021-03-16 07:20:10|6792.9|6790.1|6793.1|6790.3|6793.1|6790.3|6792.9|6790.1|1
1615879220000|2021-03-16 07:20:20|6793.3|6790.5|6789.9|6787.1|6793.3|6790.5|6789.9|6787.1|48
1615879230000|2021-03-16 07:20:30|6789.4|6786.6|6788.4|6785.6|6789.4|6786.6|6788.4|6785.6|13
1615879240000|2021-03-16 07:20:40|6788.6|6785.8|6789.1|6786.3|6789.1|6786.3|6788.6|6785.8|7
1615879250000|2021-03-16 07:20:50|6789.3|6786.5|6789.3|6786.5|6789.3|6786.5|6789.3|6786.5|0
1615879260000|2021-03-16 07:21:00|6788.9|6786.1|6788.6|6785.8|6788.9|6786.1|6787.6|6784.8|15
1615879270000|2021-03-16 07:21:10|6786.9|6784.1|6784.6|6781.8|6786.9|6784.1|6783.9|6781.1|31
1615879280000|2021-03-16 07:21:20|6784.8|6782|6786.3|6783.5|6786.3|6783.5|6784.8|6782|6
1615879290000|2021-03-16 07:21:30|6786.6|6783.8|6786.1|6783.3|6786.6|6783.8|6785.9|6783.1|5
1615879300000|2021-03-16 07:21:40|6786.2|6783.4|6787.1|6784.3|6787.1|6784.3|6785.9|6783.1|0
1615879320000|2021-03-16 07:22:00|6787.4|6784.6|6787.4|6784.6|6787.4|6784.6|6787.4|6784.6|0
1615879330000|2021-03-16 07:22:10|6786.6|6783.8|6788.1|6785.3|6788.1|6785.3|6785.9|6783.1|10
1615879340000|2021-03-16 07:22:20|6788.6|6785.8|6788.4|6785.6|6788.6|6785.8|6787.9|6785.1|2
1615879350000|2021-03-16 07:22:30|6788.6|6785.8|6789.1|6786.3|6789.1|6786.3|6788.6|6785.8|6
1615879360000|2021-03-16 07:22:40|6789.6|6786.8|6791.1|6788.3|6791.1|6788.3|6789.6|6786.8|8
1615879370000|2021-03-16 07:22:50|6791.3|6788.5|6792.1|6789.3|6792.1|6789.3|6791.3|6788.5|21
1615879380000|2021-03-16 07:23:00|6792.4|6789.6|6792.6|6789.8|6792.6|6789.8|6792.4|6789.6|23
1615879390000|2021-03-16 07:23:10|6792.4|6789.6|6791.4|6788.6|6792.4|6789.6|6791.4|6788.6|2
1615879410000|2021-03-16 07:23:30|6791.1|6788.3|6791.1|6788.3|6791.1|6788.3|6791.1|6788.3|3
1615879420000|2021-03-16 07:23:40|6791.6|6788.8|6791.1|6788.3|6791.6|6788.8|6791.1|6788.3|5
1615879430000|2021-03-16 07:23:50|6791.6|6788.8|6789.9|6787.1|6791.6|6788.8|6789.9|6787.1|46
1615879440000|2021-03-16 07:24:00|6789.1|6786.3|6789.1|6786.3|6789.4|6786.6|6788.9|6786.1|11
1615879450000|2021-03-16 07:24:10|6789.3|6786.5|6789.1|6786.3|6789.3|6786.5|6789.1|6786.3|4
1615879460000|2021-03-16 07:24:20|6789.3|6786.5|6789.6|6786.8|6789.6|6786.8|6789.3|6786.5|1
1615879470000|2021-03-16 07:24:30|6790.1|6787.3|6792.3|6789.5|6792.4|6789.6|6790.1|6787.3|27
1615879480000|2021-03-16 07:24:40|6792.8|6790|6794.8|6792|6795.3|6792.5|6792.8|6790|22
1615879490000|2021-03-16 07:24:50|6794.6|6791.8|6793.8|6791|6794.6|6791.8|6793.8|6791|2
1615879500000|2021-03-16 07:25:00|6794|6791.2|6794.8|6792|6795.3|6792.5|6794|6791.2|3
1615879510000|2021-03-16 07:25:10|6794.6|6791.8|6794.8|6792|6794.8|6792|6794.6|6791.8|0
1615879520000|2021-03-16 07:25:20|6794.6|6791.8|6794.8|6792|6794.8|6792|6794.6|6791.8|1
1615879530000|2021-03-16 07:25:30|6795.3|6792.5|6795.1|6792.3|6795.3|6792.5|6794.8|6792|0
1615879540000|2021-03-16 07:25:40|6794.6|6791.8|6793.8|6791|6794.6|6791.8|6793.6|6790.8|5
1615879550000|2021-03-16 07:25:50|6792.6|6789.8|6792.1|6789.3|6792.6|6789.8|6792.1|6789.3|13
1615879560000|2021-03-16 07:26:00|6791.9|6789.1|6790.8|6788|6791.9|6789.1|6790.6|6787.8|21
1615879570000|2021-03-16 07:26:10|6791.6|6788.8|6792.1|6789.3|6792.1|6789.3|6791.6|6788.8|1
1615879580000|2021-03-16 07:26:20|6791.6|6788.8|6791.6|6788.8|6791.6|6788.8|6790.6|6787.8|1
1615879590000|2021-03-16 07:26:30|6791.4|6788.6|6792.1|6789.3|6792.3|6789.5|6791.4|6788.6|6
1615879600000|2021-03-16 07:26:40|6791.8|6789|6792.6|6789.8|6792.6|6789.8|6791.6|6788.8|4
1615879610000|2021-03-16 07:26:50|6792.4|6789.6|6792.4|6789.6|6792.4|6789.6|6792.4|6789.6|6
1615879620000|2021-03-16 07:27:00|6791.8|6789|6791.4|6788.6|6792.6|6789.8|6791.4|6788.6|111
1615879630000|2021-03-16 07:27:10|6791.6|6788.8|6791.6|6788.8|6792.1|6789.3|6791.6|6788.8|1
1615879640000|2021-03-16 07:27:20|6791.4|6788.6|6791.9|6789.1|6791.9|6789.1|6791.4|6788.6|1
1615879650000|2021-03-16 07:27:30|6790.6|6787.8|6790.6|6787.8|6790.6|6787.8|6790.6|6787.8|2
1615879660000|2021-03-16 07:27:40|6789.4|6786.6|6788.6|6785.8|6789.4|6786.6|6788.6|6785.8|2
1615879670000|2021-03-16 07:27:50|6789.4|6786.6|6788.8|6786|6789.4|6786.6|6788.6|6785.8|4
1615879680000|2021-03-16 07:28:00|6788.6|6785.8|6788.8|6786|6788.8|6786|6788.6|6785.8|5
1615879690000|2021-03-16 07:28:10|6789.1|6786.3|6787.4|6784.6|6789.1|6786.3|6787.4|6784.6|7
1615879700000|2021-03-16 07:28:20|6787.6|6784.8|6787.6|6784.8|6787.6|6784.8|6787.6|6784.8|0
1615879710000|2021-03-16 07:28:30|6787.4|6784.6|6787.6|6784.8|6787.6|6784.8|6786.6|6783.8|2
1615879720000|2021-03-16 07:28:40|6788.1|6785.3|6788.1|6785.3|6788.3|6785.5|6788.1|6785.3|2
1615879730000|2021-03-16 07:28:50|6788|6785.2|6788.8|6786|6789.6|6786.8|6788|6785.2|13
1615879740000|2021-03-16 07:29:00|6788.6|6785.8|6788.6|6785.8|6788.8|6786|6788.6|6785.8|0
1615879750000|2021-03-16 07:29:10|6788.8|6786|6789.6|6786.8|6789.6|6786.8|6788.8|6786|2
1615879760000|2021-03-16 07:29:20|6788.8|6786|6788.8|6786|6788.8|6786|6788.8|6786|3
1615879770000|2021-03-16 07:29:30|6788.6|6785.8|6788.8|6786|6788.8|6786|6788.6|6785.8|0
1615879780000|2021-03-16 07:29:40|6788.6|6785.8|6788.8|6786|6788.8|6786|6788.6|6785.8|0
1615879790000|2021-03-16 07:29:50|6790.8|6788|6791.1|6788.3|6791.8|6789|6790.6|6787.8|21
1615879800000|2021-03-16 07:30:00|6791.6|6788.8|6793.3|6790.5|6794.3|6791.5|6790.6|6787.8|51
1615879810000|2021-03-16 07:30:10|6793.6|6790.8|6791.3|6788.5|6793.6|6790.8|6791.3|6788.5|5
1615879820000|2021-03-16 07:30:20|6791.1|6788.3|6790.3|6787.5|6791.1|6788.3|6790.1|6787.3|8
1615879830000|2021-03-16 07:30:30|6791.1|6788.3|6789.3|6786.5|6791.1|6788.3|6789.3|6786.5|0
1615879840000|2021-03-16 07:30:40|6789.6|6786.8|6789.1|6786.3|6789.8|6787|6789.1|6786.3|1
1615879850000|2021-03-16 07:30:50|6789.3|6786.5|6789.6|6786.8|6789.8|6787|6789.1|6786.3|5
1615879860000|2021-03-16 07:31:00|6789.3|6786.5|6788.8|6786|6789.3|6786.5|6788.8|6786|2
1615879870000|2021-03-16 07:31:10|6789.3|6786.5|6789.3|6786.5|6789.3|6786.5|6789.3|6786.5|3
1615879880000|2021-03-16 07:31:20|6789.6|6786.8|6789.8|6787|6790.1|6787.3|6789.1|6786.3|19
1615879890000|2021-03-16 07:31:30|6790.1|6787.3|6789.9|6787.1|6790.1|6787.3|6789.9|6787.1|1
1615879900000|2021-03-16 07:31:40|6789.8|6787|6789.9|6787.1|6790.1|6787.3|6789.8|6787|3
1615879910000|2021-03-16 07:31:50|6789.1|6786.3|6789.3|6786.5|6789.3|6786.5|6789.1|6786.3|1
1615879920000|2021-03-16 07:32:00|6789.6|6786.8|6789.6|6786.8|6790.1|6787.3|6789.4|6786.6|1
1615879930000|2021-03-16 07:32:10|6789.9|6787.1|6789.9|6787.1|6789.9|6787.1|6789.9|6787.1|0
1615879940000|2021-03-16 07:32:20|6790.1|6787.3|6789.9|6787.1|6790.1|6787.3|6789.9|6787.1|2
1615879950000|2021-03-16 07:32:30|6789.6|6786.8|6789.3|6786.5|6789.6|6786.8|6789.1|6786.3|4
1615879960000|2021-03-16 07:32:40|6789.1|6786.3|6788.3|6785.5|6789.1|6786.3|6788.1|6785.3|3
1615879970000|2021-03-16 07:32:50|6788.1|6785.3|6788.6|6785.8|6789.3|6786.5|6788.1|6785.3|0
1615879980000|2021-03-16 07:33:00|6788.1|6785.3|6788.6|6785.8|6788.9|6786.1|6787.8|6785|10
1615879990000|2021-03-16 07:33:10|6788.4|6785.6|6788.6|6785.8|6788.6|6785.8|6788.4|6785.6|0
1615880000000|2021-03-16 07:33:20|6789.1|6786.3|6789.6|6786.8|6790.1|6787.3|6789.1|6786.3|3
1615880010000|2021-03-16 07:33:30|6789.9|6787.1|6789.9|6787.1|6790.1|6787.3|6789.4|6786.6|0
1615880020000|2021-03-16 07:33:40|6790.1|6787.3|6791.6|6788.8|6792.1|6789.3|6790.1|6787.3|23
1615880030000|2021-03-16 07:33:50|6792.1|6789.3|6791.9|6789.1|6792.1|6789.3|6791.4|6788.6|3
1615880040000|2021-03-16 07:34:00|6791.7|6788.9|6790.9|6788.1|6791.7|6788.9|6790.9|6788.1|1
1615880060000|2021-03-16 07:34:20|6791.1|6788.3|6790.9|6788.1|6791.1|6788.3|6790.9|6788.1|1
1615880070000|2021-03-16 07:34:30|6790.1|6787.3|6791.6|6788.8|6791.6|6788.8|6790.1|6787.3|3
1615880080000|2021-03-16 07:34:40|6791.8|6789|6792.1|6789.3|6792.1|6789.3|6791.8|6789|0
1615880090000|2021-03-16 07:34:50|6792.4|6789.6|6792.3|6789.5|6793.1|6790.3|6792.3|6789.5|10
1615880100000|2021-03-16 07:35:00|6792.6|6789.8|6790.7|6787.9|6792.6|6789.8|6790|6787.2|261
1615880110000|2021-03-16 07:35:10|6790.4|6787.6|6788.4|6785.6|6790.4|6787.6|6788.4|6785.6|13
1615880120000|2021-03-16 07:35:20|6787.1|6784.3|6787.8|6785|6788.1|6785.3|6787.1|6784.3|136
1615880130000|2021-03-16 07:35:30|||||||||2
1615880150000|2021-03-16 07:35:50|6787.6|6784.8|6787.8|6785|6787.8|6785|6787.6|6784.8|1
1615880160000|2021-03-16 07:36:00|6787.6|6784.8|6787.1|6784.3|6787.6|6784.8|6787.1|6784.3|4
1615880170000|2021-03-16 07:36:10|6787.3|6784.5|6787.8|6785|6787.8|6785|6787.1|6784.3|4
1615880210000|2021-03-16 07:36:50|||||||||2
1615880220000|2021-03-16 07:37:00|6787.1|6784.3|6787.1|6784.3|6787.3|6784.5|6787.1|6784.3|6
1615880230000|2021-03-16 07:37:10|6787.4|6784.6|6788.1|6785.3|6788.1|6785.3|6787.4|6784.6|3
1615880240000|2021-03-16 07:37:20|6788.8|6786|6789.1|6786.3|6789.1|6786.3|6788.4|6785.6|3
1615880250000|2021-03-16 07:37:30|6789.3|6786.5|6792.1|6789.3|6792.3|6789.5|6789.3|6786.5|4
1615880260000|2021-03-16 07:37:40|6792.3|6789.5|6791.9|6789.1|6792.3|6789.5|6791.1|6788.3|13
1615880270000|2021-03-16 07:37:50|6792.1|6789.3|6790.9|6788.1|6792.9|6790.1|6790.4|6787.6|9
1615880280000|2021-03-16 07:38:00|6790.4|6787.6|6789.9|6787.1|6790.9|6788.1|6789.6|6786.8|5
1615880290000|2021-03-16 07:38:10|6790.1|6787.3|6789.9|6787.1|6790.1|6787.3|6789.9|6787.1|0
1615880300000|2021-03-16 07:38:20|6790.1|6787.3|6789.4|6786.6|6790.1|6787.3|6789.1|6786.3|2
1615880310000|2021-03-16 07:38:30|6789.1|6786.3|6789.6|6786.8|6789.6|6786.8|6789.1|6786.3|0
1615880320000|2021-03-16 07:38:40|6790.1|6787.3|6790.1|6787.3|6790.1|6787.3|6790.1|6787.3|0
1615880330000|2021-03-16 07:38:50|6788.3|6785.5|6787.6|6784.8|6788.3|6785.5|6787.6|6784.8|22
1615880340000|2021-03-16 07:39:00|6787.8|6785|6788.1|6785.3|6788.1|6785.3|6787.8|6785|1
1615880350000|2021-03-16 07:39:10|6787.1|6784.3|6788.1|6785.3|6788.1|6785.3|6787.1|6784.3|2
1615880360000|2021-03-16 07:39:20|6788.3|6785.5|6788.1|6785.3|6788.3|6785.5|6788.1|6785.3|0
1615880380000|2021-03-16 07:39:40|6788.6|6785.8|6789.1|6786.3|6789.8|6787|6788.6|6785.8|9
1615880400000|2021-03-16 07:40:00|6789.3|6786.5|6789.8|6787|6789.8|6787|6789.3|6786.5|2
1615880410000|2021-03-16 07:40:10|6789.5|6786.7|6789.1|6786.3|6789.5|6786.7|6789.1|6786.3|1
1615880420000|2021-03-16 07:40:20|||||||||1
1615880440000|2021-03-16 07:40:40|6789.4|6786.6|6789.6|6786.8|6789.6|6786.8|6789.4|6786.6|5
1615880450000|2021-03-16 07:40:50|6789.4|6786.6|6789.6|6786.8|6789.6|6786.8|6789.4|6786.6|0
1615880460000|2021-03-16 07:41:00|6789.4|6786.6|6789.4|6786.6|6789.6|6786.8|6789.4|6786.6|1
1615880470000|2021-03-16 07:41:10|6789.6|6786.8|6789.6|6786.8|6789.6|6786.8|6789.4|6786.6|0
1615880480000|2021-03-16 07:41:20|6789.8|6787|6789.9|6787.1|6790.1|6787.3|6789.6|6786.8|0
1615880490000|2021-03-16 07:41:30|6789.7|6786.9|6789.1|6786.3|6789.7|6786.9|6788.1|6785.3|9
1615880520000|2021-03-16 07:42:00|6788.6|6785.8|6788.4|6785.6|6788.6|6785.8|6788.4|6785.6|8
1615880530000|2021-03-16 07:42:10|6788.1|6785.3|6795.3|6792.5|6795.3|6792.5|6787.6|6784.8|209
1615880540000|2021-03-16 07:42:20|6795.5|6792.7|6795.3|6792.5|6795.5|6792.7|6794.8|6792|2
1615880550000|2021-03-16 07:42:30|6795.5|6792.7|6795.5|6792.7|6795.5|6792.7|6795|6792.2|2
1615880560000|2021-03-16 07:42:40|6795.7|6792.9|6797.5|6794.7|6797.5|6794.7|6795.7|6792.9|10
1615880570000|2021-03-16 07:42:50|6797.2|6794.4|6797.3|6794.5|6797.5|6794.7|6797.2|6794.4|6
1615880580000|2021-03-16 07:43:00|6797.6|6794.8|6798.3|6795.5|6798.3|6795.5|6797.6|6794.8|22
1615880590000|2021-03-16 07:43:10|6798.5|6795.7|6797.3|6794.5|6798.5|6795.7|6797|6794.2|4
1615880600000|2021-03-16 07:43:20|6797.2|6794.4|6796.5|6793.7|6797.2|6794.4|6796|6793.2|4
1615880610000|2021-03-16 07:43:30|6797.3|6794.5|6797.2|6794.4|6797.5|6794.7|6797.2|6794.4|7
1615880620000|2021-03-16 07:43:40|6797|6794.2|6798.3|6795.5|6798.5|6795.7|6797|6794.2|9
1615880630000|2021-03-16 07:43:50|6797.8|6795|6798.5|6795.7|6798.5|6795.7|6797.8|6795|0
1615880640000|2021-03-16 07:44:00|6798.8|6796|6799.5|6796.7|6799.8|6797|6798.5|6795.7|23
1615880650000|2021-03-16 07:44:10|6799.8|6797|6801.8|6799|6802.5|6799.7|6799.8|6797|39
1615880660000|2021-03-16 07:44:20|6801.5|6798.7|6803.8|6801|6804|6801.2|6801.5|6798.7|118
1615880670000|2021-03-16 07:44:30|6803.5|6800.7|6804|6801.2|6804.2|6801.4|6803.2|6800.4|11
1615880680000|2021-03-16 07:44:40|6804.8|6802|6803.5|6800.7|6805.8|6803|6803.5|6800.7|96
1615880690000|2021-03-16 07:44:50|6803.3|6800.5|6803.7|6800.9|6803.7|6800.9|6803.3|6800.5|5
1615880700000|2021-03-16 07:45:00|6804|6801.2|6803.3|6800.5|6804|6801.2|6803.3|6800.5|3
1615880710000|2021-03-16 07:45:10|6803.5|6800.7|6803|6800.2|6803.7|6800.9|6803|6800.2|7
1615880720000|2021-03-16 07:45:20|6803.2|6800.4|6802.8|6800|6803.5|6800.7|6802.8|6800|15
1615880730000|2021-03-16 07:45:30|6802.5|6799.7|6801.5|6798.7|6802.5|6799.7|6801.3|6798.5|3
1615880740000|2021-03-16 07:45:40|6801.7|6798.9|6801.5|6798.7|6802|6799.2|6801.5|6798.7|3
1615880750000|2021-03-16 07:45:50|||||||||1
1615880760000|2021-03-16 07:46:00|6802|6799.2|6802.5|6799.7|6802.7|6799.9|6801.8|6799|51
1615880770000|2021-03-16 07:46:10|6802.7|6799.9|6806.5|6803.7|6809.2|6806.4|6802.7|6799.9|109
1615880780000|2021-03-16 07:46:20|6807.5|6804.7|6806.5|6803.7|6807.5|6804.7|6806.5|6803.7|9
1615880790000|2021-03-16 07:46:30|6806.7|6803.9|6805.5|6802.7|6807|6804.2|6805.5|6802.7|6
1615880800000|2021-03-16 07:46:40|6805.2|6802.4|6806.5|6803.7|6807.2|6804.4|6805|6802.2|12
1615880810000|2021-03-16 07:46:50|6806.2|6803.4|6806.2|6803.4|6806.2|6803.4|6806|6803.2|3
1615880820000|2021-03-16 07:47:00|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|6806.3|6803.5|9
1615880830000|2021-03-16 07:47:10|6806.8|6804|6806.3|6803.5|6807|6804.2|6806.3|6803.5|3
1615880840000|2021-03-16 07:47:20|6806|6803.2|6806|6803.2|6806.2|6803.4|6804.8|6802|39
1615880850000|2021-03-16 07:47:30|6806.2|6803.4|6807|6804.2|6808|6805.2|6806.2|6803.4|24
1615880860000|2021-03-16 07:47:40|6807.2|6804.4|6807.5|6804.7|6807.5|6804.7|6807.2|6804.4|0
1615880870000|2021-03-16 07:47:50|6806.5|6803.7|6807.3|6804.5|6807.3|6804.5|6806.5|6803.7|2
1615880880000|2021-03-16 07:48:00|6807.5|6804.7|6808.2|6805.4|6808.5|6805.7|6807.5|6804.7|2
1615880890000|2021-03-16 07:48:10|6808|6805.2|6807.5|6804.7|6808.5|6805.7|6807.5|6804.7|12
1615880900000|2021-03-16 07:48:20|6806.8|6804|6807.2|6804.4|6807.2|6804.4|6806.2|6803.4|110
1615880910000|2021-03-16 07:48:30|6808.2|6805.4|6808.2|6805.4|6808.2|6805.4|6808|6805.2|2
1615880920000|2021-03-16 07:48:40|6808|6805.2|6807.7|6804.9|6808|6805.2|6807.2|6804.4|4
1615880930000|2021-03-16 07:48:50|6808.2|6805.4|6807.7|6804.9|6808.2|6805.4|6807.5|6804.7|3
1615880940000|2021-03-16 07:49:00|6808|6805.2|6808|6805.2|6808|6805.2|6807.2|6804.4|6
1615880950000|2021-03-16 07:49:10|6808.5|6805.7|6808.3|6805.5|6809|6806.2|6808|6805.2|0
1615880960000|2021-03-16 07:49:20|6807.5|6804.7|6808|6805.2|6808.3|6805.5|6807.5|6804.7|4
1615880970000|2021-03-16 07:49:30|6808.5|6805.7|6807.5|6804.7|6808.8|6806|6807.5|6804.7|12
1615880980000|2021-03-16 07:49:40|6807.8|6805|6808.5|6805.7|6808.5|6805.7|6807.8|6805|2
1615880990000|2021-03-16 07:49:50|6808|6805.2|6808|6805.2|6808|6805.2|6808|6805.2|5
1615881000000|2021-03-16 07:50:00|6808.3|6805.5|6807.8|6805|6808.5|6805.7|6807.8|6805|1
1615881010000|2021-03-16 07:50:10|6807.5|6804.7|6807|6804.2|6807.5|6804.7|6807|6804.2|3
1615881020000|2021-03-16 07:50:20|6806.8|6804|6806.8|6804|6806.8|6804|6806.8|6804|2
1615881030000|2021-03-16 07:50:30|6806.5|6803.7|6807|6804.2|6807|6804.2|6806.5|6803.7|21
1615881040000|2021-03-16 07:50:40|6806.8|6804|6806.5|6803.7|6807|6804.2|6806.5|6803.7|0
1615881050000|2021-03-16 07:50:50|6807|6804.2|6808.3|6805.5|6808.5|6805.7|6806.5|6803.7|2
1615881060000|2021-03-16 07:51:00|6808|6805.2|6805.8|6803|6808|6805.2|6804.8|6802|27
1615881070000|2021-03-16 07:51:10|6805.5|6802.7|6806.3|6803.5|6806.3|6803.5|6803.7|6800.9|175
1615881080000|2021-03-16 07:51:20|6806.5|6803.7|6807|6804.2|6807|6804.2|6806.5|6803.7|2
1615881090000|2021-03-16 07:51:30|6806.7|6803.9|6805|6802.2|6808.2|6805.4|6805|6802.2|65
1615881100000|2021-03-16 07:51:40|6805.5|6802.7|6805.5|6802.7|6806.3|6803.5|6805.5|6802.7|20
1615881110000|2021-03-16 07:51:50|6805.8|6803|6805.8|6803|6806.5|6803.7|6805.8|6803|20
1615881120000|2021-03-16 07:52:00|6806.1|6803.3|6805|6802.2|6806.1|6803.3|6805|6802.2|11
1615881130000|2021-03-16 07:52:10|6804.5|6801.7|6805.5|6802.7|6805.5|6802.7|6804.5|6801.7|110
1615881140000|2021-03-16 07:52:20|6806.1|6803.3|6805.8|6803|6806.7|6803.9|6805.8|6803|30
1615881150000|2021-03-16 07:52:30|6805.5|6802.7|6805.3|6802.5|6805.5|6802.7|6805.3|6802.5|23
1615881160000|2021-03-16 07:52:40|6805.5|6802.7|6805.8|6803|6807.1|6804.3|6805.5|6802.7|87
1615881170000|2021-03-16 07:52:50|6804.8|6802|6805.5|6802.7|6805.5|6802.7|6804.8|6802|3
1615881180000|2021-03-16 07:53:00|6805.8|6803|6805.8|6803|6806.4|6803.6|6805.8|6803|17
1615881190000|2021-03-16 07:53:10|6806.3|6803.5|6809.3|6806.5|6809.5|6806.7|6806.3|6803.5|39
1615881200000|2021-03-16 07:53:20|6809|6806.2|6810.6|6807.8|6810.8|6808|6809|6806.2|6
1615881210000|2021-03-16 07:53:30|6810|6807.2|6810.3|6807.5|6810.3|6807.5|6810|6807.2|16
1615881220000|2021-03-16 07:53:40|6809.5|6806.7|6810|6807.2|6810|6807.2|6809.5|6806.7|55
1615881230000|2021-03-16 07:53:50|6810.3|6807.5|6810.5|6807.7|6810.5|6807.7|6810.3|6807.5|1
1615881240000|2021-03-16 07:54:00|6810.1|6807.3|6810.3|6807.5|6810.3|6807.5|6809.5|6806.7|6
1615881250000|2021-03-16 07:54:10|6810.5|6807.7|6810.5|6807.7|6810.5|6807.7|6810.5|6807.7|0
1615881260000|2021-03-16 07:54:20|6810.3|6807.5|6810.3|6807.5|6810.5|6807.7|6810.3|6807.5|0
1615881270000|2021-03-16 07:54:30|6810.5|6807.7|6809.5|6806.7|6810.5|6807.7|6809.5|6806.7|0
1615881280000|2021-03-16 07:54:40|6810.5|6807.7|6810.3|6807.5|6810.5|6807.7|6810.3|6807.5|16
1615881290000|2021-03-16 07:54:50|6810.5|6807.7|6810.3|6807.5|6810.5|6807.7|6810.3|6807.5|0
1615881300000|2021-03-16 07:55:00|6809.8|6807|6809.5|6806.7|6809.8|6807|6809.5|6806.7|17
1615881310000|2021-03-16 07:55:10|6809.8|6807|6809.5|6806.7|6809.8|6807|6809.5|6806.7|24
1615881320000|2021-03-16 07:55:20|6809.8|6807|6809.8|6807|6809.8|6807|6809.8|6807|9
1615881340000|2021-03-16 07:55:40|6810.9|6808.1|6813|6810.2|6813|6810.2|6810.9|6808.1|102
1615881350000|2021-03-16 07:55:50|6813.2|6810.4|6816.8|6814|6816.8|6814|6813.2|6810.4|43
1615881360000|2021-03-16 07:56:00|6816.5|6813.7|6817.5|6814.7|6817.7|6814.9|6815.5|6812.7|44
1615881370000|2021-03-16 07:56:10|6817|6814.2|6817|6814.2|6817.5|6814.7|6816.8|6814|5
1615881380000|2021-03-16 07:56:20|6816.8|6814|6818|6815.2|6818|6815.2|6816.8|6814|6
1615881390000|2021-03-16 07:56:30|6818.3|6815.5|6817.8|6815|6819|6816.2|6817.8|6815|8
1615881400000|2021-03-16 07:56:40|6818|6815.2|6820.5|6817.7|6820.5|6817.7|6818|6815.2|21
1615881410000|2021-03-16 07:56:50|6820|6817.2|6819|6816.2|6821.8|6819|6817.5|6814.7|86
1615881420000|2021-03-16 07:57:00|6819.3|6816.5|6819.3|6816.5|6819.3|6816.5|6819.1|6816.3|0
1615881430000|2021-03-16 07:57:10|6819|6816.2|6818.5|6815.7|6819|6816.2|6818.5|6815.7|6
1615881440000|2021-03-16 07:57:20|6818.9|6816.1|6819.8|6817|6820.3|6817.5|6818.9|6816.1|7
1615881450000|2021-03-16 07:57:30|6819.5|6816.7|6819.3|6816.5|6820.3|6817.5|6819.3|6816.5|30
1615881460000|2021-03-16 07:57:40|6819.5|6816.7|6820.3|6817.5|6820.3|6817.5|6819.5|6816.7|11
1615881470000|2021-03-16 07:57:50|6820.7|6817.9|6822|6819.2|6822|6819.2|6820.7|6817.9|10
1615881480000|2021-03-16 07:58:00|6821.5|6818.7|6821.3|6818.5|6822|6819.2|6820.5|6817.7|18
1615881490000|2021-03-16 07:58:10|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|6821.3|6818.5|3
1615881500000|2021-03-16 07:58:20|6821.2|6818.4|6821.3|6818.5|6821.5|6818.7|6820.7|6817.9|56
1615881510000|2021-03-16 07:58:30|6821.5|6818.7|6821.3|6818.5|6821.5|6818.7|6821.3|6818.5|6
1615881520000|2021-03-16 07:58:40|6821.5|6818.7|6822|6819.2|6822|6819.2|6821.2|6818.4|2
1615881530000|2021-03-16 07:58:50|6822.5|6819.7|6823.3|6820.5|6823.5|6820.7|6822.5|6819.7|2
1615881540000|2021-03-16 07:59:00|6823.1|6820.3|6822.5|6819.7|6823.3|6820.5|6822|6819.2|1
1615881550000|2021-03-16 07:59:10|6822.3|6819.5|6822.3|6819.5|6823|6820.2|6821.8|6819|12
1615881560000|2021-03-16 07:59:20|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|6822.3|6819.5|5
1615881570000|2021-03-16 07:59:30|6822.8|6820|6823.3|6820.5|6823.8|6821|6822.8|6820|13
1615881580000|2021-03-16 07:59:40|6823.1|6820.3|6823.1|6820.3|6823.5|6820.7|6822.8|6820|4
1615881590000|2021-03-16 07:59:50|6822.8|6820|6821.5|6818.7|6822.8|6820|6821.3|6818.5|22
1615881600000|2021-03-16 08:00:00|6822.5|6819.7|6821.3|6818.5|6822.5|6819.7|6821.3|6818.5|34
1615881610000|2021-03-16 08:00:10|6821.5|6818.7|6821|6818.2|6821.5|6818.7|6820.8|6818|34
1615881620000|2021-03-16 08:00:20|6820.5|6817.7|6822|6819.2|6822.2|6819.4|6820.5|6817.7|27
1615881630000|2021-03-16 08:00:30|6822.2|6819.4|6821.5|6818.7|6822.2|6819.4|6821.5|6818.7|3
1615881640000|2021-03-16 08:00:40|6820.5|6817.7|6816.3|6813.5|6820.5|6817.7|6816.2|6813.4|103
1615881650000|2021-03-16 08:00:50|6816.5|6813.7|6812|6809.2|6816.5|6813.7|6811.5|6808.7|222
1615881660000|2021-03-16 08:01:00|6811.5|6808.7|6812|6809.2|6812.3|6809.5|6809.8|6807|72
1615881670000|2021-03-16 08:01:10|6812.5|6809.7|6813.2|6810.4|6813.3|6810.5|6812.3|6809.5|17
1615881680000|2021-03-16 08:01:20|6813.8|6811|6814.8|6812|6815|6812.2|6813.8|6811|5
1615881690000|2021-03-16 08:01:30|6814.5|6811.7|6816.3|6813.5|6816.5|6813.7|6814.3|6811.5|5
1615881700000|2021-03-16 08:01:40|6816.5|6813.7|6816.1|6813.3|6817.5|6814.7|6815.8|6813|4
1615881710000|2021-03-16 08:01:50|6815.7|6812.9|6816.6|6813.8|6816.6|6813.8|6815.7|6812.9|1
1615881720000|2021-03-16 08:02:00|6816.3|6813.5|6817.5|6814.7|6817.8|6815|6815.8|6813|27
1615881730000|2021-03-16 08:02:10|6817.8|6815|6816.5|6813.7|6817.8|6815|6816.5|6813.7|43
1615881740000|2021-03-16 08:02:20|6815.5|6812.7|6815.5|6812.7|6816.3|6813.5|6815.5|6812.7|61
1615881750000|2021-03-16 08:02:30|6815.3|6812.5|6813.8|6811|6816|6813.2|6813.3|6810.5|57
1615881760000|2021-03-16 08:02:40|6814.3|6811.5|6814.5|6811.7|6815.2|6812.4|6814.3|6811.5|21
1615881770000|2021-03-16 08:02:50|6814.8|6812|6815.5|6812.7|6815.5|6812.7|6814.8|6812|1
1615881780000|2021-03-16 08:03:00|6815.8|6813|6814.5|6811.7|6816.5|6813.7|6814.3|6811.5|20
1615881790000|2021-03-16 08:03:10|6814.8|6812|6815.3|6812.5|6815.5|6812.7|6814.8|6812|6
1615881800000|2021-03-16 08:03:20|6814.5|6811.7|6814.3|6811.5|6814.5|6811.7|6814.3|6811.5|1
1615881810000|2021-03-16 08:03:30|6814.5|6811.7|6816.3|6813.5|6816.5|6813.7|6814.5|6811.7|3
1615881820000|2021-03-16 08:03:40|6816.5|6813.7|6816.3|6813.5|6816.5|6813.7|6816.3|6813.5|0
1615881830000|2021-03-16 08:03:50|6815.8|6813|6816.3|6813.5|6816.8|6814|6815.8|6813|1
1615881840000|2021-03-16 08:04:00|6816|6813.2|6815.5|6812.7|6816.5|6813.7|6815.3|6812.5|17
1615881850000|2021-03-16 08:04:10|6815.3|6812.5|6814.8|6812|6815.5|6812.7|6814.8|6812|0
1615881860000|2021-03-16 08:04:20|6814.5|6811.7|6813.5|6810.7|6814.5|6811.7|6813.3|6810.5|2
1615881870000|2021-03-16 08:04:30|6813.8|6811|6814.3|6811.5|6814.5|6811.7|6813.5|6810.7|3
1615881880000|2021-03-16 08:04:40|6814.5|6811.7|6815.1|6812.3|6815.8|6813|6814.5|6811.7|54
1615881890000|2021-03-16 08:04:50|6814.8|6812|6813.5|6810.7|6814.8|6812|6813.3|6810.5|32
1615881900000|2021-03-16 08:05:00|6813.1|6810.3|6811|6808.2|6813.6|6810.8|6811|6808.2|86
1615881910000|2021-03-16 08:05:10|6810.8|6808|6811.5|6808.7|6811.5|6808.7|6810.8|6808|2
1615881920000|2021-03-16 08:05:20|6811|6808.2|6809|6806.2|6811|6808.2|6807.8|6805|28
1615881930000|2021-03-16 08:05:30|6809.3|6806.5|6805.5|6802.7|6809.5|6806.7|6805.3|6802.5|22
1615881940000|2021-03-16 08:05:40|6806.5|6803.7|6804.5|6801.7|6806.5|6803.7|6803.5|6800.7|78
1615881950000|2021-03-16 08:05:50|6804.3|6801.5|6805.7|6802.9|6806.3|6803.5|6804.3|6801.5|25
1615881960000|2021-03-16 08:06:00|6806|6803.2|6807.5|6804.7|6807.5|6804.7|6805.8|6803|29
1615881970000|2021-03-16 08:06:10|6807.2|6804.4|6807.3|6804.5|6807.7|6804.9|6807.2|6804.4|22
1615881980000|2021-03-16 08:06:20|6807.5|6804.7|6810.8|6808|6811.3|6808.5|6807.5|6804.7|32
1615881990000|2021-03-16 08:06:30|6811.3|6808.5|6809.8|6807|6811.5|6808.7|6809.8|6807|15
1615882000000|2021-03-16 08:06:40|6810.3|6807.5|6809.3|6806.5|6810.3|6807.5|6808.5|6805.7|13
1615882010000|2021-03-16 08:06:50|6808.8|6806|6809.3|6806.5|6809.3|6806.5|6807.8|6805|59
1615882020000|2021-03-16 08:07:00|6808.8|6806|6806.5|6803.7|6809.5|6806.7|6805.8|6803|56
1615882030000|2021-03-16 08:07:10|6807|6804.2|6805|6802.2|6807.5|6804.7|6804.1|6801.3|49
1615882040000|2021-03-16 08:07:20|6805.3|6802.5|6803.5|6800.7|6805.5|6802.7|6803.3|6800.5|27
1615882050000|2021-03-16 08:07:30|6803.8|6801|6803.5|6800.7|6804.5|6801.7|6803.5|6800.7|6
1615882060000|2021-03-16 08:07:40|6803.1|6800.3|6802.3|6799.5|6803.5|6800.7|6801.3|6798.5|40
1615882070000|2021-03-16 08:07:50|6801.8|6799|6801.8|6799|6802|6799.2|6801.8|6799|0
1615882080000|2021-03-16 08:08:00|6801.5|6798.7|6800.8|6798|6801.6|6798.8|6800.5|6797.7|18
1615882090000|2021-03-16 08:08:10|6800.5|6797.7|6799.5|6796.7|6800.5|6797.7|6799.5|6796.7|26
1615882100000|2021-03-16 08:08:20|6799|6796.2|6798|6795.2|6799|6796.2|6798|6795.2|13
1615882110000|2021-03-16 08:08:30|6798.5|6795.7|6798|6795.2|6798.5|6795.7|6797.8|6795|2
1615882120000|2021-03-16 08:08:40|6797.3|6794.5|6798.8|6796|6799.8|6797|6797|6794.2|6
1615882130000|2021-03-16 08:08:50|6799|6796.2|6799.3|6796.5|6799.5|6796.7|6799|6796.2|9
1615882140000|2021-03-16 08:09:00|6799.5|6796.7|6799.5|6796.7|6799.5|6796.7|6799|6796.2|2
1615882150000|2021-03-16 08:09:10|6798.5|6795.7|6799.5|6796.7|6799.5|6796.7|6798.5|6795.7|16
1615882160000|2021-03-16 08:09:20|6799.8|6797|6800|6797.2|6801.2|6798.4|6799.8|6797|16
1615882170000|2021-03-16 08:09:30|6800.5|6797.7|6800.7|6797.9|6800.7|6797.9|6800.5|6797.7|0
1615882180000|2021-03-16 08:09:40|6800.5|6797.7|6798.3|6795.5|6801.2|6798.4|6798.1|6795.3|32
1615882190000|2021-03-16 08:09:50|6798.5|6795.7|6796.5|6793.7|6798.5|6795.7|6796.5|6793.7|9
1615882200000|2021-03-16 08:10:00|6795.5|6792.7|6794.3|6791.5|6795.5|6792.7|6793.8|6791|17
1615882210000|2021-03-16 08:10:10|6794.5|6791.7|6794.5|6791.7|6794.8|6792|6793.5|6790.7|33
1615882220000|2021-03-16 08:10:20|6794.3|6791.5|6796.3|6793.5|6796.5|6793.7|6794.3|6791.5|8
1615882230000|2021-03-16 08:10:30|6795.8|6793|6792.1|6789.3|6795.8|6793|6792.1|6789.3|351
1615882240000|2021-03-16 08:10:40|6791.9|6789.1|6791.9|6789.1|6792.1|6789.3|6791.6|6788.8|84
1615882250000|2021-03-16 08:10:50|6792.1|6789.3|6791.6|6788.8|6792.1|6789.3|6791.4|6788.6|9
1615882260000|2021-03-16 08:11:00|6792.1|6789.3|6792.9|6790.1|6793.1|6790.3|6792.1|6789.3|24
1615882270000|2021-03-16 08:11:10|6793.1|6790.3|6793.1|6790.3|6793.1|6790.3|6792.9|6790.1|6
1615882280000|2021-03-16 08:11:20|6792.4|6789.6|6791.9|6789.1|6792.6|6789.8|6791.9|6789.1|11
1615882290000|2021-03-16 08:11:30|6792.6|6789.8|6792.4|6789.6|6792.6|6789.8|6792.4|6789.6|2
1615882300000|2021-03-16 08:11:40|6792.6|6789.8|6795.3|6792.5|6795.3|6792.5|6792.6|6789.8|9
1615882310000|2021-03-16 08:11:50|6795.1|6792.3|6799.3|6796.5|6799.3|6796.5|6795.1|6792.3|10
1615882320000|2021-03-16 08:12:00|6799.9|6797.1|6799.1|6796.3|6800.1|6797.3|6799.1|6796.3|17
1615882330000|2021-03-16 08:12:10|6798.1|6795.3|6798.1|6795.3|6798.9|6796.1|6797.1|6794.3|35
1615882340000|2021-03-16 08:12:20|6798.3|6795.5|6800.6|6797.8|6800.8|6798|6798.3|6795.5|13
1615882350000|2021-03-16 08:12:30|6800.3|6797.5|6803.6|6800.8|6804.8|6802|6800.1|6797.3|21
1615882360000|2021-03-16 08:12:40|6803.1|6800.3|6803.1|6800.3|6803.8|6801|6803.1|6800.3|1
1615882370000|2021-03-16 08:12:50|6802.6|6799.8|6802.9|6800.1|6803.1|6800.3|6802.1|6799.3|9
1615882380000|2021-03-16 08:13:00|6803.1|6800.3|6804.3|6801.5|6804.6|6801.8|6803.1|6800.3|16
1615882390000|2021-03-16 08:13:10|6804.8|6802|6804.9|6802.1|6806.6|6803.8|6804.8|6802|13
1615882400000|2021-03-16 08:13:20|6804|6801.2|6803.1|6800.3|6804.1|6801.3|6803.1|6800.3|14
1615882410000|2021-03-16 08:13:30|6803.9|6801.1|6805.1|6802.3|6805.1|6802.3|6803.1|6800.3|14
1615882420000|2021-03-16 08:13:40|6804.9|6802.1|6802.9|6800.1|6805.1|6802.3|6802.4|6799.6|15
1615882430000|2021-03-16 08:13:50|6803.1|6800.3|6803.9|6801.1|6803.9|6801.1|6803.1|6800.3|9
1615882440000|2021-03-16 08:14:00|6804.1|6801.3|6802.7|6799.9|6804.1|6801.3|6802.7|6799.9|73
1615882450000|2021-03-16 08:14:10|6801.9|6799.1|6801.9|6799.1|6802.9|6800.1|6801.9|6799.1|8
1615882460000|2021-03-16 08:14:20|6802.1|6799.3|6803.1|6800.3|6803.1|6800.3|6802.1|6799.3|17
1615882470000|2021-03-16 08:14:30|6802.9|6800.1|6801.6|6798.8|6803.1|6800.3|6801.6|6798.8|18
1615882480000|2021-03-16 08:14:40|6801.9|6799.1|6801.3|6798.5|6802.9|6800.1|6801.1|6798.3|21
1615882490000|2021-03-16 08:14:50|6801.9|6799.1|6803.1|6800.3|6803.1|6800.3|6801.9|6799.1|45
1615882500000|2021-03-16 08:15:00|6803.4|6800.6|6803.4|6800.6|6805.1|6802.3|6803.4|6800.6|40
1615882510000|2021-03-16 08:15:10|6803.9|6801.1|6802.9|6800.1|6804.1|6801.3|6802.9|6800.1|22
1615882520000|2021-03-16 08:15:20|6802.4|6799.6|6802.7|6799.9|6803.1|6800.3|6802.4|6799.6|16
1615882530000|2021-03-16 08:15:30|6802.4|6799.6|6803.9|6801.1|6803.9|6801.1|6802.4|6799.6|5
1615882540000|2021-03-16 08:15:40|6804.1|6801.3|6805.9|6803.1|6806.1|6803.3|6804.1|6801.3|25
1615882550000|2021-03-16 08:15:50|6806.1|6803.3|6807.9|6805.1|6808.1|6805.3|6806.1|6803.3|11
1615882560000|2021-03-16 08:16:00|6808.1|6805.3|6806.4|6803.6|6808.1|6805.3|6806.4|6803.6|5
1615882570000|2021-03-16 08:16:10|6806.6|6803.8|6807.9|6805.1|6808.1|6805.3|6806.6|6803.8|38
1615882580000|2021-03-16 08:16:20|6807.1|6804.3|6806.6|6803.8|6807.6|6804.8|6806.4|6803.6|19
1615882590000|2021-03-16 08:16:30|6807.2|6804.4|6808.9|6806.1|6809.1|6806.3|6807.2|6804.4|8
1615882600000|2021-03-16 08:16:40|6809.1|6806.3|6808.4|6805.6|6809.9|6807.1|6808.4|6805.6|57
1615882610000|2021-03-16 08:16:50|6807.9|6805.1|6807.4|6804.6|6808.1|6805.3|6807.4|6804.6|36
1615882620000|2021-03-16 08:17:00|6808.1|6805.3|6806.4|6803.6|6808.1|6805.3|6806.1|6803.3|77
1615882630000|2021-03-16 08:17:10|6806.7|6803.9|6806.9|6804.1|6807.8|6805|6806.6|6803.8|26
1615882640000|2021-03-16 08:17:20|6806.6|6803.8|6805.4|6802.6|6806.6|6803.8|6805.4|6802.6|7
1615882650000|2021-03-16 08:17:30|6804.4|6801.6|6805.9|6803.1|6806.1|6803.3|6803.4|6800.6|7
1615882660000|2021-03-16 08:17:40|6806.1|6803.3|6806.4|6803.6|6807.1|6804.3|6806.1|6803.3|5
1615882680000|2021-03-16 08:18:00|6807.4|6804.6|6806.6|6803.8|6807.9|6805.1|6806.6|6803.8|10
1615882690000|2021-03-16 08:18:10|6806.8|6804|6808.1|6805.3|6808.1|6805.3|6806.8|6804|1
1615882700000|2021-03-16 08:18:20|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|2
1615882710000|2021-03-16 08:18:30|6806.1|6803.3|6806.1|6803.3|6806.1|6803.3|6805.9|6803.1|20
1615882720000|2021-03-16 08:18:40|6806.7|6803.9|6807.6|6804.8|6807.8|6805|6806.6|6803.8|6
1615882730000|2021-03-16 08:18:50|6807.4|6804.6|6807.6|6804.8|6807.6|6804.8|6807.4|6804.6|1
1615882740000|2021-03-16 08:19:00|6807.9|6805.1|6806.1|6803.3|6807.9|6805.1|6806.1|6803.3|82
1615882760000|2021-03-16 08:19:20|6806.4|6803.6|6810.1|6807.3|6811.1|6808.3|6806.4|6803.6|55
1615882770000|2021-03-16 08:19:30|6809.9|6807.1|6808.6|6805.8|6809.9|6807.1|6808.6|6805.8|20
1615882780000|2021-03-16 08:19:40|6809.1|6806.3|6809.6|6806.8|6809.6|6806.8|6809.1|6806.3|2
1615882790000|2021-03-16 08:19:50|6809.8|6807|6810.1|6807.3|6810.6|6807.8|6809.8|6807|9
1615882800000|2021-03-16 08:20:00|6810.6|6807.8|6809.6|6806.8|6810.6|6807.8|6809.4|6806.6|10
1615882810000|2021-03-16 08:20:10|6809.4|6806.6|6809.9|6807.1|6810.1|6807.3|6809.1|6806.3|5
1615882820000|2021-03-16 08:20:20|6809.4|6806.6|6809.6|6806.8|6809.6|6806.8|6809.4|6806.6|0
1615882830000|2021-03-16 08:20:30|6809.1|6806.3|6806.1|6803.3|6809.1|6806.3|6805.4|6802.6|253
1615882840000|2021-03-16 08:20:40|6806.6|6803.8|6804.4|6801.6|6806.9|6804.1|6804.4|6801.6|12
1615882850000|2021-03-16 08:20:50|6803.9|6801.1|6803.1|6800.3|6803.9|6801.1|6802.9|6800.1|0
1615882860000|2021-03-16 08:21:00|6803.4|6800.6|6799.6|6796.8|6804.1|6801.3|6799.4|6796.6|151
1615882870000|2021-03-16 08:21:10|6800.1|6797.3|6798.6|6795.8|6800.4|6797.6|6798.1|6795.3|16
1615882880000|2021-03-16 08:21:20|6798.1|6795.3|6797.9|6795.1|6798.1|6795.3|6796.4|6793.6|10
1615882890000|2021-03-16 08:21:30|6798.1|6795.3|6796.4|6793.6|6799.6|6796.8|6796.4|6793.6|69
1615882900000|2021-03-16 08:21:40|6796.9|6794.1|6794.9|6792.1|6796.9|6794.1|6794.9|6792.1|26
1615882910000|2021-03-16 08:21:50|6794.4|6791.6|6796.1|6793.3|6796.1|6793.3|6794.1|6791.3|75
1615882920000|2021-03-16 08:22:00|6795.9|6793.1|6795.6|6792.8|6796.1|6793.3|6795.3|6792.5|25
1615882930000|2021-03-16 08:22:10|6795.9|6793.1|6800.1|6797.3|6800.8|6798|6795.9|6793.1|81
1615882940000|2021-03-16 08:22:20|6799.9|6797.1|6797.6|6794.8|6800.1|6797.3|6797.6|6794.8|16
1615882950000|2021-03-16 08:22:30|6798.1|6795.3|6799.1|6796.3|6799.1|6796.3|6798.1|6795.3|28
1615882960000|2021-03-16 08:22:40|6798.6|6795.8|6796.1|6793.3|6799.1|6796.3|6796.1|6793.3|18
1615882970000|2021-03-16 08:22:50|6796.5|6793.7|6795.9|6793.1|6797.1|6794.3|6795.6|6792.8|21
1615882980000|2021-03-16 08:23:00|6796.1|6793.3|6797|6794.2|6797.3|6794.5|6795.9|6793.1|3
1615882990000|2021-03-16 08:23:10|6797.5|6794.7|6798.6|6795.8|6798.6|6795.8|6797.5|6794.7|2
1615883000000|2021-03-16 08:23:20|6798.3|6795.5|6797.6|6794.8|6798.3|6795.5|6797.1|6794.3|66
1615883010000|2021-03-16 08:23:30|6797.9|6795.1|6796.9|6794.1|6798.1|6795.3|6796.9|6794.1|6
1615883020000|2021-03-16 08:23:40|6797.1|6794.3|6796.5|6793.7|6797.1|6794.3|6796.1|6793.3|19
1615883030000|2021-03-16 08:23:50|6797.1|6794.3|6797.3|6794.5|6797.6|6794.8|6796.3|6793.5|24
1615883040000|2021-03-16 08:24:00|6797.1|6794.3|6798.6|6795.8|6798.6|6795.8|6797.1|6794.3|15
1615883050000|2021-03-16 08:24:10|6798.1|6795.3|6797.3|6794.5|6798.1|6795.3|6797.1|6794.3|10
1615883060000|2021-03-16 08:24:20|6797.5|6794.7|6799.1|6796.3|6799.1|6796.3|6797.5|6794.7|4
1615883070000|2021-03-16 08:24:30|6799.6|6796.8|6799.6|6796.8|6799.8|6797|6799.1|6796.3|23
1615883080000|2021-03-16 08:24:40|6799.5|6796.7|6800.6|6797.8|6800.8|6798|6799.5|6796.7|24
1615883090000|2021-03-16 08:24:50|6800.1|6797.3|6800.1|6797.3|6800.3|6797.5|6800.1|6797.3|7
1615883100000|2021-03-16 08:25:00|6800.3|6797.5|6802.3|6799.5|6802.5|6799.7|6800.1|6797.3|429
1615883110000|2021-03-16 08:25:10|6801.8|6799|6799.1|6796.3|6801.8|6799|6799.1|6796.3|78
1615883120000|2021-03-16 08:25:20|6800.1|6797.3|6800.8|6798|6800.8|6798|6799.8|6797|11
1615883130000|2021-03-16 08:25:30|6800.5|6797.7|6800.1|6797.3|6800.8|6798|6799.1|6796.3|12
1615883140000|2021-03-16 08:25:40|6800.3|6797.5|6800.8|6798|6800.8|6798|6800.1|6797.3|7
1615883150000|2021-03-16 08:25:50|6800.6|6797.8|6801.6|6798.8|6802.3|6799.5|6800.6|6797.8|9
1615883160000|2021-03-16 08:26:00|6802.1|6799.3|6803.1|6800.3|6803.3|6800.5|6801.9|6799.1|16
1615883170000|2021-03-16 08:26:10|6802.8|6800|6803.8|6801|6803.8|6801|6802.6|6799.8|19
1615883180000|2021-03-16 08:26:20|6803.5|6800.7|6802.3|6799.5|6803.5|6800.7|6802.1|6799.3|40
1615883190000|2021-03-16 08:26:30|6802.6|6799.8|6803.1|6800.3|6803.1|6800.3|6802.1|6799.3|16
1615883200000|2021-03-16 08:26:40|6803.6|6800.8|6804.1|6801.3|6805.1|6802.3|6803.6|6800.8|42
1615883210000|2021-03-16 08:26:50|6803.9|6801.1|6803.6|6800.8|6803.9|6801.1|6803.1|6800.3|6
1615883220000|2021-03-16 08:27:00|6803.9|6801.1|6805.5|6802.7|6806.1|6803.3|6803.9|6801.1|58
1615883230000|2021-03-16 08:27:10|6805.3|6802.5|6804.3|6801.5|6806.2|6803.4|6804.3|6801.5|42
1615883240000|2021-03-16 08:27:20|6804.1|6801.3|6802.8|6800|6804.4|6801.6|6802.8|6800|63
1615883250000|2021-03-16 08:27:30|6801.8|6799|6799.8|6797|6801.8|6799|6799.5|6796.7|35
1615883260000|2021-03-16 08:27:40|6800|6797.2|6801.3|6798.5|6801.3|6798.5|6799.5|6796.7|43
1615883270000|2021-03-16 08:27:50|6800.8|6798|6799.8|6797|6800.8|6798|6799.8|6797|23
1615883280000|2021-03-16 08:28:00|6800.2|6797.4|6797.9|6795.1|6800.8|6798|6797.1|6794.3|184
1615883290000|2021-03-16 08:28:10|6797.6|6794.8|6798.9|6796.1|6799.1|6796.3|6797.6|6794.8|47
1615883300000|2021-03-16 08:28:20|6798.1|6795.3|6799.1|6796.3|6799.1|6796.3|6798.1|6795.3|25
1615883310000|2021-03-16 08:28:30|6799.3|6796.5|6799.1|6796.3|6800.1|6797.3|6799.1|6796.3|69
1615883320000|2021-03-16 08:28:40|6798.4|6795.6|6799.1|6796.3|6799.1|6796.3|6797.4|6794.6|39
1615883330000|2021-03-16 08:28:50|6798.6|6795.8|6797.7|6794.9|6799.1|6796.3|6797.6|6794.8|86
1615883340000|2021-03-16 08:29:00|6797.9|6795.1|6795.1|6792.3|6797.9|6795.1|6794.8|6792|154
1615883350000|2021-03-16 08:29:10|6794.9|6792.1|6798.1|6795.3|6799.1|6796.3|6794.9|6792.1|95
1615883360000|2021-03-16 08:29:20|6797.4|6794.6|6797.9|6795.1|6798.4|6795.6|6797.1|6794.3|92
1615883370000|2021-03-16 08:29:30|6798.1|6795.3|6797.4|6794.6|6799.1|6796.3|6797.4|6794.6|129
1615883380000|2021-03-16 08:29:40|6797.6|6794.8|6799.4|6796.6|6799.8|6797|6797.6|6794.8|241
1615883390000|2021-03-16 08:29:50|6799.1|6796.3|6798.1|6795.3|6799.1|6796.3|6797.5|6794.7|179
1615883400000|2021-03-16 08:30:00|6798.3|6795.5|6794.7|6791.9|6800.6|6797.8|6794.4|6791.6|353
1615883410000|2021-03-16 08:30:10|6794.4|6791.6|6796.9|6794.1|6796.9|6794.1|6793.1|6790.3|307
1615883420000|2021-03-16 08:30:20|6796.7|6793.9|6798.9|6796.1|6799.4|6796.6|6796.7|6793.9|93
1615883430000|2021-03-16 08:30:30|6799.2|6796.4|6798.7|6795.9|6800.7|6797.9|6797.7|6794.9|143
1615883440000|2021-03-16 08:30:40|6799.4|6796.6|6797.9|6795.1|6799.9|6797.1|6797.4|6794.6|142
1615883450000|2021-03-16 08:30:50|6798.1|6795.3|6798.6|6795.8|6799.1|6796.3|6798.1|6795.3|60
1615883460000|2021-03-16 08:31:00|6798.4|6795.6|6797.4|6794.6|6798.8|6796|6797.4|6794.6|37
1615883470000|2021-03-16 08:31:10|6798.6|6795.8|6795.4|6792.6|6798.6|6795.8|6795.4|6792.6|199
1615883480000|2021-03-16 08:31:20|6795.1|6792.3|6796.3|6793.5|6796.3|6793.5|6794.4|6791.6|88
1615883490000|2021-03-16 08:31:30|6796.1|6793.3|6797.8|6795|6797.8|6795|6796.1|6793.3|80
1615883500000|2021-03-16 08:31:40|6798.3|6795.5|6799.3|6796.5|6799.3|6796.5|6798.3|6795.5|14
1615883510000|2021-03-16 08:31:50|6799.1|6796.3|6799.1|6796.3|6799.6|6796.8|6798.1|6795.3|25
1615883520000|2021-03-16 08:32:00|6799.3|6796.5|6799.3|6796.5|6799.8|6797|6799.1|6796.3|16
1615883530000|2021-03-16 08:32:10|6799.8|6797|6798.4|6795.6|6799.8|6797|6798.4|6795.6|43
1615883540000|2021-03-16 08:32:20|6797.8|6795|6797|6794.2|6797.8|6795|6796.1|6793.3|159
1615883550000|2021-03-16 08:32:30|6797.9|6795.1|6797.9|6795.1|6798.4|6795.6|6797.9|6795.1|49
1615883560000|2021-03-16 08:32:40|6798.1|6795.3|6795.9|6793.1|6798.1|6795.3|6795.9|6793.1|60
1615883570000|2021-03-16 08:32:50|6796.1|6793.3|6796.1|6793.3|6796.1|6793.3|6795.9|6793.1|14
1615883580000|2021-03-16 08:33:00|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|6795.4|6792.6|9
1615883590000|2021-03-16 08:33:10|6795.4|6792.6|6794.9|6792.1|6795.4|6792.6|6793.8|6791|11
1615883600000|2021-03-16 08:33:20|6795.1|6792.3|6795.1|6792.3|6795.1|6792.3|6794.1|6791.3|8
1615883610000|2021-03-16 08:33:30|6795.4|6792.6|6795.1|6792.3|6795.4|6792.6|6795.1|6792.3|2
1615883620000|2021-03-16 08:33:40|6795.4|6792.6|6796.4|6793.6|6797.1|6794.3|6795.1|6792.3|72
1615883630000|2021-03-16 08:33:50|6796|6793.2|6795.1|6792.3|6796|6793.2|6795.1|6792.3|18
1615883640000|2021-03-16 08:34:00|6795.6|6792.8|6797.8|6795|6797.8|6795|6795.6|6792.8|39
1615883650000|2021-03-16 08:34:10|6798.1|6795.3|6797|6794.2|6798.1|6795.3|6796|6793.2|356
1615883660000|2021-03-16 08:34:20|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|6795.7|6792.9|4
1615883670000|2021-03-16 08:34:30|6795.9|6793.1|6796.7|6793.9|6796.7|6793.9|6795.4|6792.6|4
1615883680000|2021-03-16 08:34:40|6795.9|6793.1|6796.7|6793.9|6797.4|6794.6|6795.9|6793.1|5
1615883690000|2021-03-16 08:34:50|6797.4|6794.6|6797.2|6794.4|6797.4|6794.6|6796.7|6793.9|3
1615883700000|2021-03-16 08:35:00|6796.7|6793.9|6796.9|6794.1|6797.2|6794.4|6796.7|6793.9|1
1615883710000|2021-03-16 08:35:10|6798.4|6795.6|6798.7|6795.9|6798.7|6795.9|6798.4|6795.6|41
1615883720000|2021-03-16 08:35:20|6799.2|6796.4|6799.9|6797.1|6800.2|6797.4|6798.7|6795.9|12
1615883730000|2021-03-16 08:35:30|6799.7|6796.9|6800.2|6797.4|6800.4|6797.6|6799.7|6796.9|1
1615883740000|2021-03-16 08:35:40|6800.4|6797.6|6799.2|6796.4|6801.2|6798.4|6799.2|6796.4|41
1615883750000|2021-03-16 08:35:50|6799.1|6796.3|6799.7|6796.9|6799.7|6796.9|6799.1|6796.3|0
1615883760000|2021-03-16 08:36:00|6799.4|6796.6|6796.7|6793.9|6799.4|6796.6|6796.4|6793.6|171
1615883770000|2021-03-16 08:36:10|6796.4|6793.6|6795.4|6792.6|6796.4|6793.6|6795.2|6792.4|11
1615883780000|2021-03-16 08:36:20|6794.7|6791.9|6794.7|6791.9|6795.7|6792.9|6794.7|6791.9|3
1615883790000|2021-03-16 08:36:30|6794.4|6791.6|6793.2|6790.4|6794.7|6791.9|6792.9|6790.1|16
1615883800000|2021-03-16 08:36:40|6792.7|6789.9|6789.4|6786.6|6793.4|6790.6|6789.4|6786.6|113
1615883810000|2021-03-16 08:36:50|6789.7|6786.9|6791.2|6788.4|6792.2|6789.4|6789.7|6786.9|119
1615883820000|2021-03-16 08:37:00|6790.7|6787.9|6789.2|6786.4|6790.7|6787.9|6788.9|6786.1|19
1615883830000|2021-03-16 08:37:10|6788.7|6785.9|6786.9|6784.1|6789.4|6786.6|6786.9|6784.1|118
1615883840000|2021-03-16 08:37:20|6786.7|6783.9|6785.7|6782.9|6786.7|6783.9|6785.7|6782.9|52
1615883850000|2021-03-16 08:37:30|6785.4|6782.6|6783.7|6780.9|6785.9|6783.1|6782.2|6779.4|150
1615883860000|2021-03-16 08:37:40|6783.9|6781.1|6780.7|6777.9|6783.9|6781.1|6780.7|6777.9|253
1615883870000|2021-03-16 08:37:50|6780.9|6778.1|6782.4|6779.6|6782.4|6779.6|6780.9|6778.1|185
1615883880000|2021-03-16 08:38:00|6782.7|6779.9|6780.7|6777.9|6782.7|6779.9|6779.9|6777.1|87
1615883890000|2021-03-16 08:38:10|6780.2|6777.4|6779.7|6776.9|6780.9|6778.1|6779.4|6776.6|84
1615883900000|2021-03-16 08:38:20|6779.4|6776.6|6779.9|6777.1|6780.4|6777.6|6778.9|6776.1|14
1615883910000|2021-03-16 08:38:30|6779.7|6776.9|6780.7|6777.9|6780.7|6777.9|6779.7|6776.9|41
1615883920000|2021-03-16 08:38:40|6780.9|6778.1|6780.7|6777.9|6780.9|6778.1|6780.7|6777.9|60
1615883930000|2021-03-16 08:38:50|6780.9|6778.1|6780.4|6777.6|6780.9|6778.1|6780.4|6777.6|74
1615883940000|2021-03-16 08:39:00|6780.7|6777.9|6781.2|6778.4|6781.2|6778.4|6779.9|6777.1|279
1615883950000|2021-03-16 08:39:10|6781.5|6778.7|6781.2|6778.4|6781.5|6778.7|6781.2|6778.4|30
1615883960000|2021-03-16 08:39:20|6781|6778.2|6779.2|6776.4|6781|6778.2|6779.2|6776.4|17
1615883980000|2021-03-16 08:39:40|6779.4|6776.6|6779.9|6777.1|6780.2|6777.4|6779.2|6776.4|38
1615883990000|2021-03-16 08:39:50|6780.2|6777.4|6780.5|6777.7|6780.9|6778.1|6780.2|6777.4|38
1615884000000|2021-03-16 08:40:00|6779.9|6777.1|6776.2|6773.4|6779.9|6777.1|6775.2|6772.4|269
1615884010000|2021-03-16 08:40:10|6776.5|6773.7|6775.2|6772.4|6776.5|6773.7|6774.7|6771.9|24
1615884020000|2021-03-16 08:40:20|6775.5|6772.7|6776.5|6773.7|6776.5|6773.7|6774.7|6771.9|21
1615884030000|2021-03-16 08:40:30|6776.2|6773.4|6772.7|6769.9|6776.2|6773.4|6772.5|6769.7|108
1615884040000|2021-03-16 08:40:40|6772.5|6769.7|6774.2|6771.4|6774.2|6771.4|6772.5|6769.7|17
1615884050000|2021-03-16 08:40:50|6773.9|6771.1|6773.7|6770.9|6773.9|6771.1|6773.5|6770.7|7
1615884060000|2021-03-16 08:41:00|6773.5|6770.7|6774.2|6771.4|6774.4|6771.6|6773.5|6770.7|31
1615884070000|2021-03-16 08:41:10|6774.7|6771.9|6774.7|6771.9|6774.9|6772.1|6774.2|6771.4|12
1615884080000|2021-03-16 08:41:20|6775.2|6772.4|6775.2|6772.4|6775.7|6772.9|6775.2|6772.4|8
1615884090000|2021-03-16 08:41:30|6775.4|6772.6|6776.5|6773.7|6776.9|6774.1|6775.4|6772.6|70
1615884100000|2021-03-16 08:41:40|6776.2|6773.4|6776.7|6773.9|6776.7|6773.9|6776.2|6773.4|25
1615884110000|2021-03-16 08:41:50|6776.5|6773.7|6776.9|6774.1|6776.9|6774.1|6776.5|6773.7|5
1615884120000|2021-03-16 08:42:00|6778.2|6775.4|6777.7|6774.9|6778.4|6775.6|6777.2|6774.4|22
1615884130000|2021-03-16 08:42:10|6777.5|6774.7|6778.7|6775.9|6779.7|6776.9|6776.9|6774.1|20
1615884140000|2021-03-16 08:42:20|6778.9|6776.1|6779.5|6776.7|6780.9|6778.1|6778.9|6776.1|39
1615884150000|2021-03-16 08:42:30|6779.2|6776.4|6781.2|6778.4|6781.5|6778.7|6779.2|6776.4|28
1615884160000|2021-03-16 08:42:40|6781.5|6778.7|6781.9|6779.1|6781.9|6779.1|6781.5|6778.7|8
1615884170000|2021-03-16 08:42:50|6782.5|6779.7|6784.5|6781.7|6784.7|6781.9|6782.4|6779.6|17
1615884180000|2021-03-16 08:43:00|6784.2|6781.4|6785.7|6782.9|6785.9|6783.1|6784.2|6781.4|30
1615884190000|2021-03-16 08:43:10|6785.9|6783.1|6787.9|6785.1|6787.9|6785.1|6785.9|6783.1|217
1615884200000|2021-03-16 08:43:20|6787.6|6784.8|6786.9|6784.1|6787.6|6784.8|6786.9|6784.1|5
1615884210000|2021-03-16 08:43:30|6787.1|6784.3|6787.6|6784.8|6787.6|6784.8|6786.9|6784.1|3
1615884220000|2021-03-16 08:43:40|6788.9|6786.1|6788.9|6786.1|6789.1|6786.3|6787.9|6785.1|185
1615884230000|2021-03-16 08:43:50|6788.6|6785.8|6787.9|6785.1|6788.6|6785.8|6787.6|6784.8|12
1615884240000|2021-03-16 08:44:00|6788.4|6785.6|6788.6|6785.8|6789.1|6786.3|6788.4|6785.6|3
1615884250000|2021-03-16 08:44:10|6788.4|6785.6|6787.9|6785.1|6788.4|6785.6|6787.9|6785.1|9
1615884260000|2021-03-16 08:44:20|6788.1|6785.3|6788.1|6785.3|6788.1|6785.3|6787.9|6785.1|1
1615884270000|2021-03-16 08:44:30|6788.4|6785.6|6790.1|6787.3|6790.1|6787.3|6788.4|6785.6|19
1615884280000|2021-03-16 08:44:40|6790.4|6787.6|6790.1|6787.3|6790.4|6787.6|6790.1|6787.3|4
1615884290000|2021-03-16 08:44:50|6790.4|6787.6|6790.4|6787.6|6790.6|6787.8|6790.4|6787.6|1
1615884300000|2021-03-16 08:45:00|6790.1|6787.3|6789.6|6786.8|6790.6|6787.8|6786.9|6784.1|203
1615884310000|2021-03-16 08:45:10|6790.1|6787.3|6790.4|6787.6|6790.6|6787.8|6790.1|6787.3|7
1615884320000|2021-03-16 08:45:20|6790.6|6787.8|6789.6|6786.8|6790.6|6787.8|6789.4|6786.6|8
1615884330000|2021-03-16 08:45:30|6789.9|6787.1|6788.9|6786.1|6789.9|6787.1|6788.9|6786.1|1
1615884340000|2021-03-16 08:45:40|6788.6|6785.8|6788.1|6785.3|6788.6|6785.8|6787.9|6785.1|4
1615884350000|2021-03-16 08:45:50|6788.6|6785.8|6788.4|6785.6|6788.6|6785.8|6788.2|6785.4|4
1615884360000|2021-03-16 08:46:00|6787.9|6785.1|6785.6|6782.8|6787.9|6785.1|6784.9|6782.1|21
1615884370000|2021-03-16 08:46:10|6785.9|6783.1|6787.4|6784.6|6787.6|6784.8|6785.9|6783.1|5
1615884380000|2021-03-16 08:46:20|6787.6|6784.8|6789.6|6786.8|6789.6|6786.8|6787.6|6784.8|48
1615884390000|2021-03-16 08:46:30|6788.9|6786.1|6788.9|6786.1|6788.9|6786.1|6787.9|6785.1|62
1615884400000|2021-03-16 08:46:40|6789.1|6786.3|6789.6|6786.8|6789.6|6786.8|6788.9|6786.1|2
1615884410000|2021-03-16 08:46:50|||||||||1
1615884420000|2021-03-16 08:47:00|6789.4|6786.6|6789.4|6786.6|6789.6|6786.8|6789.4|6786.6|2
1615884430000|2021-03-16 08:47:10|6789.6|6786.8|6790.9|6788.1|6791.4|6788.6|6789.6|6786.8|35
1615884440000|2021-03-16 08:47:20|6791.3|6788.5|6792.3|6789.5|6792.3|6789.5|6791.3|6788.5|18
1615884450000|2021-03-16 08:47:30|6792.9|6790.1|6791.6|6788.8|6793.3|6790.5|6791.6|6788.8|21
1615884470000|2021-03-16 08:47:50|6792.6|6789.8|6792.6|6789.8|6793.9|6791.1|6792.6|6789.8|152
1615884480000|2021-03-16 08:48:00|6792.8|6790|6793.1|6790.3|6793.6|6790.8|6792.8|6790|6
1615884490000|2021-03-16 08:48:10|6793.3|6790.5|6792.8|6790|6793.3|6790.5|6792.8|6790|1
1615884500000|2021-03-16 08:48:20|6792.6|6789.8|6795.1|6792.3|6795.3|6792.5|6791.6|6788.8|41
1615884510000|2021-03-16 08:48:30|6794.6|6791.8|6793.6|6790.8|6795.1|6792.3|6793.6|6790.8|11
1615884520000|2021-03-16 08:48:40|6793.8|6791|6793.1|6790.3|6793.8|6791|6793.1|6790.3|76
1615884530000|2021-03-16 08:48:50|6792.6|6789.8|6794.1|6791.3|6794.1|6791.3|6792.6|6789.8|11
1615884540000|2021-03-16 08:49:00|6794.6|6791.8|6793.1|6790.3|6794.6|6791.8|6792.6|6789.8|15
1615884550000|2021-03-16 08:49:10|6793.6|6790.8|6793.6|6790.8|6793.6|6790.8|6792.6|6789.8|2
1615884560000|2021-03-16 08:49:20|6794.1|6791.3|6798.3|6795.5|6798.8|6796|6794.1|6791.3|133
1615884570000|2021-03-16 08:49:30|6798.6|6795.8|6797.4|6794.6|6798.8|6796|6797.4|6794.6|17
1615884580000|2021-03-16 08:49:40|6797.6|6794.8|6795.9|6793.1|6798.1|6795.3|6795.9|6793.1|137
1615884590000|2021-03-16 08:49:50|6795.6|6792.8|6795.1|6792.3|6795.6|6792.8|6794.4|6791.6|9
1615884600000|2021-03-16 08:50:00|6794.6|6791.8|6794.6|6791.8|6794.9|6792.1|6794.4|6791.6|4
1615884610000|2021-03-16 08:50:10|6794.4|6791.6|6793.6|6790.8|6794.6|6791.8|6793.6|6790.8|4
1615884620000|2021-03-16 08:50:20|6793.9|6791.1|6793.9|6791.1|6794.6|6791.8|6793.9|6791.1|6
1615884630000|2021-03-16 08:50:30|6793.6|6790.8|6793.6|6790.8|6793.6|6790.8|6793.6|6790.8|1
1615884640000|2021-03-16 08:50:40|6793.3|6790.5|6793.4|6790.6|6793.6|6790.8|6793.3|6790.5|5
1615884650000|2021-03-16 08:50:50|6793.6|6790.8|6793.4|6790.6|6793.6|6790.8|6793.1|6790.3|17
1615884660000|2021-03-16 08:51:00|6793.6|6790.8|6794.4|6791.6|6795.4|6792.6|6793.6|6790.8|9
1615884670000|2021-03-16 08:51:10|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|6794.4|6791.6|0
1615884680000|2021-03-16 08:51:20|6794.1|6791.3|6793.1|6790.3|6794.1|6791.3|6793.1|6790.3|1
1615884690000|2021-03-16 08:51:30|6793.4|6790.6|6791.7|6788.9|6793.4|6790.6|6791.7|6788.9|8
1615884700000|2021-03-16 08:51:40|6791.4|6788.6|6790.9|6788.1|6791.6|6788.8|6790.9|6788.1|4
1615884710000|2021-03-16 08:51:50|6790.6|6787.8|6789.9|6787.1|6790.6|6787.8|6789.9|6787.1|2
1615884720000|2021-03-16 08:52:00|6790.4|6787.6|6790.6|6787.8|6790.6|6787.8|6790.4|6787.6|16
1615884730000|2021-03-16 08:52:10|6790.9|6788.1|6790.9|6788.1|6790.9|6788.1|6790.9|6788.1|0
1615884740000|2021-03-16 08:52:20|6790.6|6787.8|6789.9|6787.1|6790.6|6787.8|6789.9|6787.1|4
1615884750000|2021-03-16 08:52:30|6790.4|6787.6|6787.9|6785.1|6790.4|6787.6|6787.9|6785.1|245
1615884760000|2021-03-16 08:52:40|6787.6|6784.8|6788.4|6785.6|6789.6|6786.8|6787.4|6784.6|67
1615884770000|2021-03-16 08:52:50|6788.2|6785.4|6788.6|6785.8|6788.6|6785.8|6787.4|6784.6|11
1615884780000|2021-03-16 08:53:00|6788.1|6785.3|6787.9|6785.1|6788.1|6785.3|6787.9|6785.1|3
1615884790000|2021-03-16 08:53:10|6788.3|6785.5|6791.4|6788.6|6791.6|6788.8|6788.3|6785.5|27
1615884800000|2021-03-16 08:53:20|6791.6|6788.8|6791.6|6788.8|6791.6|6788.8|6791.1|6788.3|2
1615884810000|2021-03-16 08:53:30|6791.3|6788.5|6790.4|6787.6|6791.3|6788.5|6790.4|6787.6|34
1615884820000|2021-03-16 08:53:40|6790.6|6787.8|6791.1|6788.3|6791.6|6788.8|6790.6|6787.8|50
1615884830000|2021-03-16 08:53:50|6790.9|6788.1|6791.6|6788.8|6791.6|6788.8|6790.6|6787.8|0
1615884840000|2021-03-16 08:54:00|6791.1|6788.3|6790.9|6788.1|6791.1|6788.3|6790.9|6788.1|4
1615884850000|2021-03-16 08:54:10|6790.3|6787.5|6790.3|6787.5|6790.3|6787.5|6790.3|6787.5|0
1615884860000|2021-03-16 08:54:20|6790.1|6787.3|6789.9|6787.1|6790.6|6787.8|6789.9|6787.1|7
1615884870000|2021-03-16 08:54:30|6789.3|6786.5|6789.6|6786.8|6790.6|6787.8|6789.3|6786.5|1
1615884880000|2021-03-16 08:54:40|6790.6|6787.8|6791.4|6788.6|6791.4|6788.6|6790.4|6787.6|9
1615884890000|2021-03-16 08:54:50|6790.6|6787.8|6790.6|6787.8|6790.6|6787.8|6790.6|6787.8|0
1615884900000|2021-03-16 08:55:00|6790.8|6788|6790.9|6788.1|6791.1|6788.3|6790.8|6788|1
1615884910000|2021-03-16 08:55:10|6791.1|6788.3|6790.9|6788.1|6791.1|6788.3|6790.9|6788.1|1
1615884920000|2021-03-16 08:55:20|6791.1|6788.3|6791.6|6788.8|6791.6|6788.8|6791.1|6788.3|9
1615884930000|2021-03-16 08:55:30|6791.4|6788.6|6791.4|6788.6|6791.4|6788.6|6790.9|6788.1|3
1615884940000|2021-03-16 08:55:40|6790.9|6788.1|6790.9|6788.1|6791.1|6788.3|6790.9|6788.1|0
1615884950000|2021-03-16 08:55:50|6791.1|6788.3|6791.9|6789.1|6791.9|6789.1|6791.1|6788.3|5
1615884960000|2021-03-16 08:56:00|6791.6|6788.8|6792.6|6789.8|6792.6|6789.8|6791.6|6788.8|25
1615884970000|2021-03-16 08:56:10|6792.2|6789.4|6792.1|6789.3|6792.6|6789.8|6791.9|6789.1|0
1615884980000|2021-03-16 08:56:20|6792.6|6789.8|6793.6|6790.8|6793.6|6790.8|6792.6|6789.8|5
1615884990000|2021-03-16 08:56:30|6794.3|6791.5|6794.1|6791.3|6795.1|6792.3|6794.1|6791.3|21
1615885000000|2021-03-16 08:56:40|6794.6|6791.8|6795.1|6792.3|6795.1|6792.3|6794.6|6791.8|1
1615885010000|2021-03-16 08:56:50|6794.9|6792.1|6796.6|6793.8|6796.6|6793.8|6794.9|6792.1|6
1615885020000|2021-03-16 08:57:00|6796.2|6793.4|6794.9|6792.1|6796.2|6793.4|6794.9|6792.1|3
1615885030000|2021-03-16 08:57:10|6794.4|6791.6|6797.6|6794.8|6798.3|6795.5|6794.4|6791.6|449
1615885040000|2021-03-16 08:57:20|6797.4|6794.6|6798.1|6795.3|6799.1|6796.3|6797.1|6794.3|9
1615885050000|2021-03-16 08:57:30|6798.6|6795.8|6798.1|6795.3|6798.6|6795.8|6798.1|6795.3|1
1615885060000|2021-03-16 08:57:40|6798.6|6795.8|6799.6|6796.8|6799.6|6796.8|6798.6|6795.8|11
1615885070000|2021-03-16 08:57:50|6799.1|6796.3|6799.1|6796.3|6799.3|6796.5|6798.6|6795.8|9
1615885080000|2021-03-16 08:58:00|6798.6|6795.8|6797.6|6794.8|6798.6|6795.8|6797.6|6794.8|3
1615885090000|2021-03-16 08:58:10|6797.4|6794.6|6797.1|6794.3|6797.4|6794.6|6796.9|6794.1|8
1615885100000|2021-03-16 08:58:20|6797.2|6794.4|6796.6|6793.8|6797.2|6794.4|6796.6|6793.8|0
1615885110000|2021-03-16 08:58:30|6796.4|6793.6|6795.1|6792.3|6796.6|6793.8|6794.6|6791.8|4
1615885120000|2021-03-16 08:58:40|6794.8|6792|6794.1|6791.3|6795.3|6792.5|6793.9|6791.1|24
1615885130000|2021-03-16 08:58:50|6794.6|6791.8|6795.1|6792.3|6795.6|6792.8|6794.6|6791.8|314
1615885140000|2021-03-16 08:59:00|6795.3|6792.5|6796.1|6793.3|6796.3|6793.5|6795.1|6792.3|18
1615885150000|2021-03-16 08:59:10|6796.3|6793.5|6795.1|6792.3|6796.3|6793.5|6795.1|6792.3|33
1615885160000|2021-03-16 08:59:20|6795.6|6792.8|6795.1|6792.3|6795.6|6792.8|6794.6|6791.8|12
1615885170000|2021-03-16 08:59:30|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|0
1615885190000|2021-03-16 08:59:50|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|16
1615885200000|2021-03-16 09:00:00|6793.6|6790.8|6787.3|6784.5|6793.6|6790.8|6787.1|6784.3|211
1615885210000|2021-03-16 09:00:10|6787.6|6784.8|6787.6|6784.8|6788.6|6785.8|6787.6|6784.8|7
1615885220000|2021-03-16 09:00:20|6788.6|6785.8|6788.6|6785.8|6788.6|6785.8|6788.6|6785.8|3
1615885230000|2021-03-16 09:00:30|6788.9|6786.1|6787.1|6784.3|6788.9|6786.1|6787.1|6784.3|78
1615885240000|2021-03-16 09:00:40|6787.3|6784.5|6785.6|6782.8|6787.3|6784.5|6784.9|6782.1|29
1615885250000|2021-03-16 09:00:50|6785.9|6783.1|6786.1|6783.3|6786.3|6783.5|6785.6|6782.8|21
1615885260000|2021-03-16 09:01:00|6785.9|6783.1|6780.1|6777.3|6785.9|6783.1|6779.6|6776.8|93
1615885270000|2021-03-16 09:01:10|6780.3|6777.5|6783.1|6780.3|6783.1|6780.3|6780.3|6777.5|15
1615885280000|2021-03-16 09:01:20|6782.6|6779.8|6781.1|6778.3|6782.6|6779.8|6780.9|6778.1|101
1615885290000|2021-03-16 09:01:30|6780.9|6778.1|6780.1|6777.3|6780.9|6778.1|6780.1|6777.3|3
1615885300000|2021-03-16 09:01:40|6780.6|6777.8|6780.4|6777.6|6781.4|6778.6|6780.4|6777.6|38
1615885310000|2021-03-16 09:01:50|6780.6|6777.8|6780.9|6778.1|6780.9|6778.1|6780.6|6777.8|5
1615885320000|2021-03-16 09:02:00|6781.1|6778.3|6778.4|6775.6|6782.8|6780|6777.9|6775.1|159
1615885330000|2021-03-16 09:02:10|6777.9|6775.1|6780.4|6777.6|6780.4|6777.6|6777.9|6775.1|39
1615885340000|2021-03-16 09:02:20|6780.6|6777.8|6779.6|6776.8|6780.6|6777.8|6779.6|6776.8|4
1615885350000|2021-03-16 09:02:30|6780.1|6777.3|6780.4|6777.6|6780.4|6777.6|6780.1|6777.3|2
1615885360000|2021-03-16 09:02:40|6780.1|6777.3|6780.8|6778|6780.8|6778|6779.1|6776.3|81
1615885370000|2021-03-16 09:02:50|6780.9|6778.1|6780.6|6777.8|6780.9|6778.1|6780.6|6777.8|7
1615885380000|2021-03-16 09:03:00|6780.8|6778|6782.6|6779.8|6783.3|6780.5|6780.6|6777.8|54
1615885390000|2021-03-16 09:03:10|6783.6|6780.8|6783.6|6780.8|6783.6|6780.8|6783.1|6780.3|5
1615885400000|2021-03-16 09:03:20|6783.4|6780.6|6782.4|6779.6|6784.4|6781.6|6782.4|6779.6|6
1615885410000|2021-03-16 09:03:30|6782.1|6779.3|6782|6779.2|6782.1|6779.3|6781.3|6778.5|6
1615885420000|2021-03-16 09:03:40|6783.3|6780.5|6784.1|6781.3|6784.3|6781.5|6783.3|6780.5|17
1615885430000|2021-03-16 09:03:50|6783.3|6780.5|6783.3|6780.5|6783.3|6780.5|6783.3|6780.5|0
1615885440000|2021-03-16 09:04:00|6783.6|6780.8|6781.8|6779|6783.6|6780.8|6781.6|6778.8|8
1615885450000|2021-03-16 09:04:10|6782.6|6779.8|6783.8|6781|6783.8|6781|6782.1|6779.3|5
1615885460000|2021-03-16 09:04:20|6783.9|6781.1|6785.1|6782.3|6785.4|6782.6|6783.8|6781|7
1615885470000|2021-03-16 09:04:30|6785.3|6782.5|6786.8|6784|6786.8|6784|6785.1|6782.3|12
1615885480000|2021-03-16 09:04:40|6786.6|6783.8|6785.1|6782.3|6786.8|6784|6785.1|6782.3|8
1615885490000|2021-03-16 09:04:50|6784.5|6781.7|6783.8|6781|6784.5|6781.7|6783.8|6781|18
1615885500000|2021-03-16 09:05:00|6784.4|6781.6|6784.6|6781.8|6784.8|6782|6784.4|6781.6|3
1615885510000|2021-03-16 09:05:10|6784.3|6781.5|6784.8|6782|6784.8|6782|6784.3|6781.5|1
1615885520000|2021-03-16 09:05:20|6784.6|6781.8|6786.3|6783.5|6786.3|6783.5|6784.6|6781.8|0
1615885530000|2021-03-16 09:05:30|6786.8|6784|6787.1|6784.3|6787.1|6784.3|6786.6|6783.8|0
1615885540000|2021-03-16 09:05:40|6786.3|6783.5|6785.8|6783|6786.3|6783.5|6785.6|6782.8|8
1615885550000|2021-03-16 09:05:50|6785.4|6782.6|6785|6782.2|6786.1|6783.3|6784.6|6781.8|14
1615885560000|2021-03-16 09:06:00|6785.6|6782.8|6788|6785.2|6788|6785.2|6785.6|6782.8|14
1615885570000|2021-03-16 09:06:10|6788.6|6785.8|6789.8|6787|6791|6788.2|6788.6|6785.8|92
1615885580000|2021-03-16 09:06:20|6790.6|6787.8|6791.8|6789|6793.6|6790.8|6790.6|6787.8|103
1615885590000|2021-03-16 09:06:30|6791.6|6788.8|6789.8|6787|6791.6|6788.8|6789.6|6786.8|91
1615885600000|2021-03-16 09:06:40|6789.6|6786.8|6787.8|6785|6789.8|6787|6787.6|6784.8|8
1615885610000|2021-03-16 09:06:50|6787.6|6784.8|6789.8|6787|6790.3|6787.5|6787.6|6784.8|55
1615885620000|2021-03-16 09:07:00|6789.6|6786.8|6787.3|6784.5|6789.8|6787|6787.3|6784.5|13
1615885630000|2021-03-16 09:07:10|6787.4|6784.6|6786.8|6784|6787.4|6784.6|6786.6|6783.8|3
1615885640000|2021-03-16 09:07:20|6786.6|6783.8|6786.6|6783.8|6786.6|6783.8|6786.6|6783.8|2
1615885650000|2021-03-16 09:07:30|6786.8|6784|6786.8|6784|6787.3|6784.5|6786.4|6783.6|2
1615885660000|2021-03-16 09:07:40|6787.3|6784.5|6789.3|6786.5|6789.8|6787|6787.1|6784.3|19
1615885670000|2021-03-16 09:07:50|6788.8|6786|6789.3|6786.5|6789.3|6786.5|6788.6|6785.8|0
1615885680000|2021-03-16 09:08:00|6789.1|6786.3|6789.6|6786.8|6790|6787.2|6788.6|6785.8|4
1615885690000|2021-03-16 09:08:10|6788.8|6786|6788.8|6786|6789.4|6786.6|6788.8|6786|0
1615885700000|2021-03-16 09:08:20|6789.6|6786.8|6788.4|6785.6|6789.6|6786.8|6787.6|6784.8|66
1615885710000|2021-03-16 09:08:30|6789.6|6786.8|6790.1|6787.3|6790.1|6787.3|6789.4|6786.6|30
1615885720000|2021-03-16 09:08:40|6790.4|6787.6|6790.4|6787.6|6790.4|6787.6|6790.4|6787.6|0
1615885730000|2021-03-16 09:08:50|6789.9|6787.1|6789.8|6787|6789.9|6787.1|6788.6|6785.8|6
1615885740000|2021-03-16 09:09:00|6789.6|6786.8|6789.8|6787|6789.8|6787|6789.6|6786.8|1
1615885750000|2021-03-16 09:09:10|6789.9|6787.1|6789.6|6786.8|6789.9|6787.1|6788.8|6786|6
1615885760000|2021-03-16 09:09:20|6789.8|6787|6790.1|6787.3|6790.3|6787.5|6789.8|6787|0
1615885770000|2021-03-16 09:09:30|6789.6|6786.8|6789.1|6786.3|6789.6|6786.8|6789.1|6786.3|12
1615885780000|2021-03-16 09:09:40|6789.6|6786.8|6791.6|6788.8|6791.6|6788.8|6789.4|6786.6|2
1615885790000|2021-03-16 09:09:50|6791.4|6788.6|6790.8|6788|6791.4|6788.6|6790.1|6787.3|4
1615885800000|2021-03-16 09:10:00|6791.1|6788.3|6791.6|6788.8|6792.8|6790|6790.6|6787.8|46
1615885810000|2021-03-16 09:10:10|6791.3|6788.5|6791.3|6788.5|6791.3|6788.5|6791.3|6788.5|1
1615885820000|2021-03-16 09:10:20|6791.6|6788.8|6790.6|6787.8|6791.6|6788.8|6790.4|6787.6|2
1615885830000|2021-03-16 09:10:30|6790.8|6788|6791.3|6788.5|6791.3|6788.5|6790.8|6788|1
1615885840000|2021-03-16 09:10:40|6791.6|6788.8|6791.6|6788.8|6791.6|6788.8|6791.6|6788.8|0
1615885850000|2021-03-16 09:10:50|6791.3|6788.5|6790.1|6787.3|6791.3|6788.5|6790.1|6787.3|2
1615885860000|2021-03-16 09:11:00|6790.6|6787.8|6790.6|6787.8|6790.6|6787.8|6790.1|6787.3|0
1615885870000|2021-03-16 09:11:10|6790.3|6787.5|6790.1|6787.3|6790.3|6787.5|6790.1|6787.3|2
1615885880000|2021-03-16 09:11:20|6789.3|6786.5|6787.3|6784.5|6789.3|6786.5|6786.3|6783.5|163
1615885890000|2021-03-16 09:11:30|6786.9|6784.1|6786.6|6783.8|6787.6|6784.8|6786.6|6783.8|2
1615885900000|2021-03-16 09:11:40|6787.1|6784.3|6786.6|6783.8|6787.1|6784.3|6786.6|6783.8|26
1615885910000|2021-03-16 09:11:50|6786.4|6783.6|6786.6|6783.8|6786.8|6784|6786.1|6783.3|13
1615885920000|2021-03-16 09:12:00|6786.8|6784|6786.1|6783.3|6787.3|6784.5|6786.1|6783.3|23
1615885930000|2021-03-16 09:12:10|6785.8|6783|6785.8|6783|6785.8|6783|6785.8|6783|0
1615885940000|2021-03-16 09:12:20|6786.3|6783.5|6790.3|6787.5|6790.3|6787.5|6786.3|6783.5|15
1615885950000|2021-03-16 09:12:30|6791|6788.2|6795|6792.2|6795.6|6792.8|6791|6788.2|47
1615885960000|2021-03-16 09:12:40|6795.3|6792.5|6794.8|6792|6795.3|6792.5|6794.3|6791.5|11
1615885970000|2021-03-16 09:12:50|6794.6|6791.8|6794.1|6791.3|6794.8|6792|6794.1|6791.3|7
1615885980000|2021-03-16 09:13:00|6793.8|6791|6794.8|6792|6794.8|6792|6793.5|6790.7|23
1615885990000|2021-03-16 09:13:10|6794.6|6791.8|6793.6|6790.8|6794.6|6791.8|6793.6|6790.8|15
1615886000000|2021-03-16 09:13:20|6793|6790.2|6792|6789.2|6793|6790.2|6791.3|6788.5|3
1615886010000|2021-03-16 09:13:30|6792.3|6789.5|6791.8|6789|6792.3|6789.5|6791.3|6788.5|32
1615886020000|2021-03-16 09:13:40|6791.5|6788.7|6791.3|6788.5|6791.8|6789|6791.3|6788.5|0
1615886030000|2021-03-16 09:13:50|6791.5|6788.7|6792|6789.2|6792.3|6789.5|6791.5|6788.7|34
1615886040000|2021-03-16 09:14:00|6792.2|6789.4|6793.3|6790.5|6793.3|6790.5|6792.2|6789.4|3
1615886050000|2021-03-16 09:14:10|6792.7|6789.9|6791.8|6789|6792.7|6789.9|6791.8|6789|3
1615886060000|2021-03-16 09:14:20|6789.5|6786.7|6787.8|6785|6789.5|6786.7|6787.8|6785|29
1615886070000|2021-03-16 09:14:30|6787.6|6784.8|6788|6785.2|6788.8|6786|6787.3|6784.5|12
1615886080000|2021-03-16 09:14:40|6788.2|6785.4|6788|6785.2|6790|6787.2|6788|6785.2|6
1615886090000|2021-03-16 09:14:50|6789|6786.2|6789|6786.2|6789|6786.2|6787.8|6785|146
1615886100000|2021-03-16 09:15:00|6788.8|6786|6786.3|6783.5|6788.8|6786|6786.3|6783.5|15
1615886110000|2021-03-16 09:15:10|6786.5|6783.7|6788.8|6786|6788.8|6786|6786.1|6783.3|89
1615886120000|2021-03-16 09:15:20|6789.3|6786.5|6790.8|6788|6791.3|6788.5|6789.3|6786.5|11
1615886130000|2021-03-16 09:15:30|6791|6788.2|6789.6|6786.8|6791.8|6789|6789.6|6786.8|0
1615886140000|2021-03-16 09:15:40|6790.6|6787.8|6789.6|6786.8|6790.8|6788|6789.6|6786.8|31
1615886150000|2021-03-16 09:15:50|6788.8|6786|6788.8|6786|6788.8|6786|6788.6|6785.8|31
1615886160000|2021-03-16 09:16:00|6790.1|6787.3|6790.1|6787.3|6790.1|6787.3|6790.1|6787.3|0
1615886170000|2021-03-16 09:16:10|6791|6788.2|6793.6|6790.8|6793.8|6791|6791|6788.2|17
1615886180000|2021-03-16 09:16:20|6793.3|6790.5|6794.3|6791.5|6794.3|6791.5|6793.3|6790.5|10
1615886190000|2021-03-16 09:16:30|6794.5|6791.7|6797.1|6794.3|6797.6|6794.8|6794.5|6791.7|56
1615886200000|2021-03-16 09:16:40|6797.6|6794.8|6796.6|6793.8|6798.1|6795.3|6796.6|6793.8|8
1615886210000|2021-03-16 09:16:50|6796.1|6793.3|6796.6|6793.8|6796.6|6793.8|6795.6|6792.8|7
1615886220000|2021-03-16 09:17:00|6797.3|6794.5|6797.1|6794.3|6797.6|6794.8|6796.6|6793.8|5
1615886230000|2021-03-16 09:17:10|6797.6|6794.8|6797.6|6794.8|6797.6|6794.8|6797.4|6794.6|1
1615886240000|2021-03-16 09:17:20|6797.3|6794.5|6796.1|6793.3|6797.3|6794.5|6796.1|6793.3|17
1615886250000|2021-03-16 09:17:30|6796.3|6793.5|6795.9|6793.1|6797.1|6794.3|6795.6|6792.8|10
1615886260000|2021-03-16 09:17:40|6794.9|6792.1|6794.1|6791.3|6794.9|6792.1|6793.6|6790.8|10
1615886270000|2021-03-16 09:17:50|6793.6|6790.8|6794.4|6791.6|6794.4|6791.6|6793.6|6790.8|5
1615886280000|2021-03-16 09:18:00|6794.6|6791.8|6795.8|6793|6796.4|6793.6|6794.6|6791.8|3
1615886290000|2021-03-16 09:18:10|6796.1|6793.3|6796.4|6793.6|6796.6|6793.8|6796.1|6793.3|0
1615886300000|2021-03-16 09:18:20|6795.9|6793.1|6796.3|6793.5|6796.6|6793.8|6795.9|6793.1|6
1615886310000|2021-03-16 09:18:30|6796.6|6793.8|6796.1|6793.3|6797.1|6794.3|6795.9|6793.1|1
1615886320000|2021-03-16 09:18:40|6795.6|6792.8|6796.1|6793.3|6796.6|6793.8|6795.6|6792.8|2
1615886330000|2021-03-16 09:18:50|6795.9|6793.1|6795.8|6793|6795.9|6793.1|6795.6|6792.8|0
1615886340000|2021-03-16 09:19:00|||||||||1
1615886360000|2021-03-16 09:19:20|6796.3|6793.5|6796.1|6793.3|6796.6|6793.8|6796.1|6793.3|5
1615886380000|2021-03-16 09:19:40|6795.3|6792.5|6795.4|6792.6|6795.6|6792.8|6794.6|6791.8|8
1615886390000|2021-03-16 09:19:50|6794.6|6791.8|6794.1|6791.3|6794.6|6791.8|6793.6|6790.8|1
1615886400000|2021-03-16 09:20:00|6794.4|6791.6|6792.9|6790.1|6794.4|6791.6|6792.9|6790.1|13
1615886410000|2021-03-16 09:20:10|6792.3|6789.5|6789.6|6786.8|6792.3|6789.5|6789.6|6786.8|47
1615886420000|2021-03-16 09:20:20|6788.1|6785.3|6789.6|6786.8|6789.6|6786.8|6788|6785.2|388
1615886430000|2021-03-16 09:20:30|6789.9|6787.1|6792.6|6789.8|6792.6|6789.8|6789.9|6787.1|13
1615886440000|2021-03-16 09:20:40|6792.3|6789.5|6791.6|6788.8|6792.3|6789.5|6791.6|6788.8|42
1615886450000|2021-03-16 09:20:50|6790.6|6787.8|6790.8|6788|6791.3|6788.5|6790.6|6787.8|4
1615886460000|2021-03-16 09:21:00|6791.1|6788.3|6791.6|6788.8|6791.6|6788.8|6791.1|6788.3|12
1615886480000|2021-03-16 09:21:20|6791.1|6788.3|6790.6|6787.8|6791.1|6788.3|6790.1|6787.3|9
1615886490000|2021-03-16 09:21:30|6790.8|6788|6792.8|6790|6793.3|6790.5|6790.8|6788|9
1615886500000|2021-03-16 09:21:40|6792.6|6789.8|6792.6|6789.8|6792.8|6790|6792.6|6789.8|0
1615886510000|2021-03-16 09:21:50|6792.4|6789.6|6792.4|6789.6|6792.6|6789.8|6792.1|6789.3|0
1615886520000|2021-03-16 09:22:00|6792.1|6789.3|6794.6|6791.8|6794.6|6791.8|6792.1|6789.3|2
1615886530000|2021-03-16 09:22:10|6794.8|6792|6795.6|6792.8|6795.6|6792.8|6794.8|6792|0
1615886540000|2021-03-16 09:22:20|6795.1|6792.3|6795.1|6792.3|6795.1|6792.3|6794.9|6792.1|11
1615886550000|2021-03-16 09:22:30|6795.6|6792.8|6794.9|6792.1|6795.6|6792.8|6794.9|6792.1|6
1615886560000|2021-03-16 09:22:40|6795.6|6792.8|6794.6|6791.8|6795.6|6792.8|6794.6|6791.8|30
1615886570000|2021-03-16 09:22:50|6794.3|6791.5|6794.6|6791.8|6794.6|6791.8|6793.6|6790.8|2
1615886580000|2021-03-16 09:23:00|6794.3|6791.5|6794.6|6791.8|6794.6|6791.8|6794.3|6791.5|6
1615886590000|2021-03-16 09:23:10|6794.3|6791.5|6793|6790.2|6794.3|6791.5|6792.8|6790|7
1615886600000|2021-03-16 09:23:20|6793.6|6790.8|6790.6|6787.8|6793.6|6790.8|6790.6|6787.8|115
1615886610000|2021-03-16 09:23:30|6791.1|6788.3|6791.6|6788.8|6791.6|6788.8|6791.1|6788.3|7
1615886620000|2021-03-16 09:23:40|6791.3|6788.5|6791.6|6788.8|6791.6|6788.8|6790.6|6787.8|7
1615886630000|2021-03-16 09:23:50|6790.6|6787.8|6791.6|6788.8|6791.6|6788.8|6790.6|6787.8|10
1615886640000|2021-03-16 09:24:00|6791.9|6789.1|6792.3|6789.5|6792.3|6789.5|6791.9|6789.1|7
1615886650000|2021-03-16 09:24:10|6792.1|6789.3|6791.9|6789.1|6792.1|6789.3|6791.9|6789.1|3
1615886660000|2021-03-16 09:24:20|6791.1|6788.3|6792.1|6789.3|6792.6|6789.8|6791.1|6788.3|4
1615886670000|2021-03-16 09:24:30|6792.4|6789.6|6792.6|6789.8|6793.6|6790.8|6792.4|6789.6|10
1615886690000|2021-03-16 09:24:50|6791.6|6788.8|6791.8|6789|6792.1|6789.3|6790.1|6787.3|30
1615886700000|2021-03-16 09:25:00|6792.1|6789.3|6791.9|6789.1|6792.3|6789.5|6791.9|6789.1|1
1615886710000|2021-03-16 09:25:10|6790.9|6788.1|6791.1|6788.3|6791.1|6788.3|6790.9|6788.1|2
1615886720000|2021-03-16 09:25:20|6791.6|6788.8|6791.6|6788.8|6791.6|6788.8|6791.4|6788.6|7
1615886730000|2021-03-16 09:25:30|6791.4|6788.6|6790.9|6788.1|6791.6|6788.8|6790.9|6788.1|2
1615886740000|2021-03-16 09:25:40|6790.7|6787.9|6789.9|6787.1|6790.7|6787.9|6789.9|6787.1|8
1615886750000|2021-03-16 09:25:50|6790.1|6787.3|6790.9|6788.1|6791.1|6788.3|6790.1|6787.3|3
1615886760000|2021-03-16 09:26:00|6790.4|6787.6|6790.1|6787.3|6790.6|6787.8|6789.9|6787.1|17
1615886770000|2021-03-16 09:26:10|6789.9|6787.1|6785.9|6783.1|6790.1|6787.3|6785.9|6783.1|106
1615886780000|2021-03-16 09:26:20|6786.3|6783.5|6785.9|6783.1|6786.6|6783.8|6785.9|6783.1|12
1615886790000|2021-03-16 09:26:30|6786.1|6783.3|6786.6|6783.8|6786.6|6783.8|6785.9|6783.1|3
1615886800000|2021-03-16 09:26:40|6788.2|6785.4|6788.4|6785.6|6789.4|6786.6|6788.2|6785.4|15
1615886810000|2021-03-16 09:26:50|6788.6|6785.8|6789.6|6786.8|6789.6|6786.8|6788.6|6785.8|5
1615886820000|2021-03-16 09:27:00|6789.9|6787.1|6790.6|6787.8|6791.7|6788.9|6789.9|6787.1|30
1615886830000|2021-03-16 09:27:10|6790.4|6787.6|6787.4|6784.6|6790.6|6787.8|6786.9|6784.1|325
1615886840000|2021-03-16 09:27:20|6787.6|6784.8|6787.4|6784.6|6789.1|6786.3|6787.4|6784.6|18
1615886850000|2021-03-16 09:27:30|6787.1|6784.3|6787.4|6784.6|6787.6|6784.8|6787.1|6784.3|3
1615886860000|2021-03-16 09:27:40|||||||||1
1615886870000|2021-03-16 09:27:50|6787.6|6784.8|6787.1|6784.3|6788.1|6785.3|6787.1|6784.3|8
1615886880000|2021-03-16 09:28:00|6786.9|6784.1|6787.1|6784.3|6787.1|6784.3|6786.6|6783.8|2
1615886890000|2021-03-16 09:28:10|6786.6|6783.8|6787.1|6784.3|6787.1|6784.3|6786.6|6783.8|3
1615886900000|2021-03-16 09:28:20|6787.3|6784.5|6788.1|6785.3|6788.6|6785.8|6787.3|6784.5|41
1615886910000|2021-03-16 09:28:30|6788.4|6785.6|6788.1|6785.3|6788.6|6785.8|6787.9|6785.1|3
1615886920000|2021-03-16 09:28:40|6787.6|6784.8|6789.1|6786.3|6789.1|6786.3|6787.6|6784.8|10
1615886930000|2021-03-16 09:28:50|6788.9|6786.1|6788.6|6785.8|6788.9|6786.1|6788.6|6785.8|1
1615886940000|2021-03-16 09:29:00|6788.1|6785.3|6782.8|6780|6788.1|6785.3|6782.8|6780|21
1615886950000|2021-03-16 09:29:10|6783.3|6780.5|6783.8|6781|6783.8|6781|6783.3|6780.5|0
1615886960000|2021-03-16 09:29:20|6783.6|6780.8|6783.8|6781|6783.8|6781|6783.3|6780.5|0
1615886970000|2021-03-16 09:29:30|6787.8|6785|6790.9|6788.1|6790.9|6788.1|6787.8|6785|148
1615886980000|2021-03-16 09:29:40|6791.3|6788.5|6794.1|6791.3|6795.3|6792.5|6791.3|6788.5|78
1615886990000|2021-03-16 09:29:50|6794.3|6791.5|6796.8|6794|6796.8|6794|6793.6|6790.8|139
1615887000000|2021-03-16 09:30:00|6797.1|6794.3|6800.3|6797.5|6800.6|6797.8|6796.6|6793.8|248
1615887010000|2021-03-16 09:30:10|6800.1|6797.3|6798.6|6795.8|6800.3|6797.5|6798.3|6795.5|785
1615887020000|2021-03-16 09:30:20|6798.8|6796|6800.6|6797.8|6801.6|6798.8|6798.8|6796|156
1615887030000|2021-03-16 09:30:30|6800.3|6797.5|6798.6|6795.8|6802.3|6799.5|6798.3|6795.5|77
1615887040000|2021-03-16 09:30:40|6798.3|6795.5|6795.8|6793|6798.6|6795.8|6795.1|6792.3|531
1615887050000|2021-03-16 09:30:50|6797.1|6794.3|6796.8|6794|6797.7|6794.9|6796.1|6793.3|109
1615887060000|2021-03-16 09:31:00|6796.6|6793.8|6796.2|6793.4|6797.3|6794.5|6796.2|6793.4|18
1615887070000|2021-03-16 09:31:10|6795.6|6792.8|6795.6|6792.8|6796.3|6793.5|6795.6|6792.8|2
1615887080000|2021-03-16 09:31:20|6796.6|6793.8|6788.2|6785.4|6796.6|6793.8|6787.6|6784.8|120
1615887090000|2021-03-16 09:31:30|6787.9|6785.1|6791.8|6789|6791.8|6789|6787.9|6785.1|30
1615887100000|2021-03-16 09:31:40|6791.6|6788.8|6792.8|6790|6793.3|6790.5|6791.6|6788.8|7
1615887110000|2021-03-16 09:31:50|6792.6|6789.8|6791.8|6789|6793.3|6790.5|6791.6|6788.8|5
1615887120000|2021-03-16 09:32:00|6793.6|6790.8|6792.6|6789.8|6794.6|6791.8|6792.6|6789.8|121
1615887130000|2021-03-16 09:32:10|6792.3|6789.5|6792.3|6789.5|6792.3|6789.5|6791.6|6788.8|6
1615887140000|2021-03-16 09:32:20|6791.6|6788.8|6791.6|6788.8|6791.6|6788.8|6790.6|6787.8|15
1615887150000|2021-03-16 09:32:30|6791.3|6788.5|6787.6|6784.8|6791.3|6788.5|6786.9|6784.1|4
1615887160000|2021-03-16 09:32:40|6787.3|6784.5|6789.8|6787|6789.8|6787|6787|6784.2|9
1615887170000|2021-03-16 09:32:50|6789.9|6787.1|6789.6|6786.8|6789.9|6787.1|6788.6|6785.8|4
1615887180000|2021-03-16 09:33:00|6789.3|6786.5|6787.6|6784.8|6789.3|6786.5|6786.8|6784|4
1615887190000|2021-03-16 09:33:10|6787.4|6784.6|6786.8|6784|6787.6|6784.8|6786.8|6784|0
1615887200000|2021-03-16 09:33:20|6787|6784.2|6788.1|6785.3|6788.3|6785.5|6787|6784.2|2
1615887210000|2021-03-16 09:33:30|6787.8|6785|6786.8|6784|6788.3|6785.5|6786.8|6784|1
1615887220000|2021-03-16 09:33:40|6787.6|6784.8|6787.1|6784.3|6787.6|6784.8|6787.1|6784.3|1
1615887230000|2021-03-16 09:33:50|6786.5|6783.7|6787.1|6784.3|6787.6|6784.8|6786.3|6783.5|23
1615887240000|2021-03-16 09:34:00|6786.9|6784.1|6788.1|6785.3|6789.1|6786.3|6786.9|6784.1|8
1615887250000|2021-03-16 09:34:10|6788.3|6785.5|6787.9|6785.1|6789.6|6786.8|6787.9|6785.1|3
1615887260000|2021-03-16 09:34:20|6787.3|6784.5|6784.6|6781.8|6787.3|6784.5|6784.6|6781.8|11
1615887270000|2021-03-16 09:34:30|6784.8|6782|6785.1|6782.3|6785.3|6782.5|6784.3|6781.5|11
1615887280000|2021-03-16 09:34:40|6785.3|6782.5|6783.6|6780.8|6785.6|6782.8|6783.1|6780.3|60
1615887290000|2021-03-16 09:34:50|6782.9|6780.1|6783.9|6781.1|6784.4|6781.6|6782.9|6780.1|22
1615887300000|2021-03-16 09:35:00|6784.1|6781.3|6781.9|6779.1|6784.3|6781.5|6781.3|6778.5|46
1615887310000|2021-03-16 09:35:10|6781.6|6778.8|6781.3|6778.5|6782.6|6779.8|6781.3|6778.5|177
1615887320000|2021-03-16 09:35:20|6781.6|6778.8|6782.6|6779.8|6782.6|6779.8|6781.6|6778.8|14
1615887330000|2021-03-16 09:35:30|6782.9|6780.1|6781.9|6779.1|6783.3|6780.5|6781.9|6779.1|234
1615887340000|2021-03-16 09:35:40|6782.4|6779.6|6782.4|6779.6|6782.6|6779.8|6781.6|6778.8|39
1615887350000|2021-03-16 09:35:50|6783.4|6780.6|6783.4|6780.6|6783.4|6780.6|6783.4|6780.6|0
1615887360000|2021-03-16 09:36:00|6783.2|6780.4|6783.6|6780.8|6784.4|6781.6|6782.9|6780.1|10
1615887370000|2021-03-16 09:36:10|6783.4|6780.6|6782.4|6779.6|6783.9|6781.1|6782.4|6779.6|27
1615887380000|2021-03-16 09:36:20|6781.9|6779.1|6784.9|6782.1|6785.4|6782.6|6781.9|6779.1|335
1615887390000|2021-03-16 09:36:30|6785.1|6782.3|6785.6|6782.8|6785.6|6782.8|6784.9|6782.1|2
1615887400000|2021-03-16 09:36:40|6785.7|6782.9|6784.1|6781.3|6785.7|6782.9|6782.9|6780.1|14
1615887410000|2021-03-16 09:36:50|6784.4|6781.6|6790.4|6787.6|6790.4|6787.6|6784.4|6781.6|309
1615887420000|2021-03-16 09:37:00|6790.3|6787.5|6788.4|6785.6|6790.6|6787.8|6788.4|6785.6|51
1615887430000|2021-03-16 09:37:10|6788.6|6785.8|6789.4|6786.6|6789.6|6786.8|6788.6|6785.8|15
1615887440000|2021-03-16 09:37:20|6789.6|6786.8|6787.9|6785.1|6789.6|6786.8|6786.9|6784.1|5
1615887450000|2021-03-16 09:37:30|6788.6|6785.8|6789.1|6786.3|6789.1|6786.3|6788.4|6785.6|20
1615887460000|2021-03-16 09:37:40|6788.9|6786.1|6789.9|6787.1|6789.9|6787.1|6788.9|6786.1|12
1615887470000|2021-03-16 09:37:50|6790.1|6787.3|6789.4|6786.6|6790.6|6787.8|6789.4|6786.6|3
1615887480000|2021-03-16 09:38:00|6789.9|6787.1|6790.4|6787.6|6790.6|6787.8|6789.9|6787.1|2
1615887490000|2021-03-16 09:38:10|6790.6|6787.8|6790.6|6787.8|6790.6|6787.8|6790.6|6787.8|1
1615887500000|2021-03-16 09:38:20|6791.1|6788.3|6789.9|6787.1|6791.6|6788.8|6789.9|6787.1|6
1615887510000|2021-03-16 09:38:30|6789.2|6786.4|6789.3|6786.5|6789.3|6786.5|6788.9|6786.1|2
1615887520000|2021-03-16 09:38:40|6790.1|6787.3|6790.6|6787.8|6790.6|6787.8|6790.1|6787.3|52
1615887530000|2021-03-16 09:38:50|6790.8|6788|6790.9|6788.1|6791.3|6788.5|6790.6|6787.8|5
1615887540000|2021-03-16 09:39:00|6790.6|6787.8|6791.9|6789.1|6792.1|6789.3|6790.6|6787.8|26
1615887550000|2021-03-16 09:39:10|6792.3|6789.5|6792.1|6789.3|6792.3|6789.5|6792.1|6789.3|3
1615887560000|2021-03-16 09:39:20|6792.6|6789.8|6792.4|6789.6|6792.9|6790.1|6792.4|6789.6|2
1615887570000|2021-03-16 09:39:30|6792.1|6789.3|6792.1|6789.3|6792.3|6789.5|6791.6|6788.8|2
1615887580000|2021-03-16 09:39:40|6792.3|6789.5|6792.3|6789.5|6792.3|6789.5|6792.1|6789.3|0
1615887590000|2021-03-16 09:39:50|6792.6|6789.8|6792.4|6789.6|6792.6|6789.8|6792.4|6789.6|35
1615887600000|2021-03-16 09:40:00|6792.1|6789.3|6789.9|6787.1|6792.1|6789.3|6789.9|6787.1|61
1615887610000|2021-03-16 09:40:10|6790.1|6787.3|6790.1|6787.3|6790.2|6787.4|6789.4|6786.6|9
1615887620000|2021-03-16 09:40:20|6790.6|6787.8|6790.4|6787.6|6790.6|6787.8|6789.6|6786.8|3
1615887630000|2021-03-16 09:40:30|6790|6787.2|6789.4|6786.6|6790|6787.2|6788.9|6786.1|329
1615887640000|2021-03-16 09:40:40|6787.9|6785.1|6787.9|6785.1|6788.2|6785.4|6787.7|6784.9|18
1615887650000|2021-03-16 09:40:50|6788.1|6785.3|6788.4|6785.6|6788.4|6785.6|6787.9|6785.1|2
1615887660000|2021-03-16 09:41:00|6787.9|6785.1|6787.9|6785.1|6788.4|6785.6|6787.9|6785.1|4
1615887670000|2021-03-16 09:41:10|6788.1|6785.3|6788.4|6785.6|6789.9|6787.1|6788.1|6785.3|30
1615887680000|2021-03-16 09:41:20|6788.6|6785.8|6788.6|6785.8|6788.9|6786.1|6787.7|6784.9|9
1615887690000|2021-03-16 09:41:30|6788.4|6785.6|6789.6|6786.8|6789.6|6786.8|6788.4|6785.6|18
1615887700000|2021-03-16 09:41:40|6789.3|6786.5|6788.6|6785.8|6789.3|6786.5|6788.6|6785.8|6
1615887710000|2021-03-16 09:41:50|6788.4|6785.6|6788.4|6785.6|6788.4|6785.6|6788.4|6785.6|4
1615887720000|2021-03-16 09:42:00|6788.1|6785.3|6788.6|6785.8|6789.1|6786.3|6787.9|6785.1|8
1615887730000|2021-03-16 09:42:10|6789.1|6786.3|6788.1|6785.3|6789.9|6787.1|6788.1|6785.3|33
1615887740000|2021-03-16 09:42:20|6787.9|6785.1|6787.1|6784.3|6787.9|6785.1|6786.9|6784.1|12
1615887750000|2021-03-16 09:42:30|6786.9|6784.1|6787.6|6784.8|6787.6|6784.8|6786.9|6784.1|21
1615887760000|2021-03-16 09:42:40|6787.4|6784.6|6787.4|6784.6|6787.4|6784.6|6787.1|6784.3|0
1615887770000|2021-03-16 09:42:50|6787.1|6784.3|6786.7|6783.9|6787.1|6784.3|6786.1|6783.3|144
1615887780000|2021-03-16 09:43:00|6786.4|6783.6|6785.2|6782.4|6786.4|6783.6|6785.2|6782.4|1
1615887790000|2021-03-16 09:43:10|6784.9|6782.1|6784.7|6781.9|6784.9|6782.1|6784.7|6781.9|2
1615887800000|2021-03-16 09:43:20|6784.5|6781.7|6784.2|6781.4|6784.5|6781.7|6784.2|6781.4|1
1615887810000|2021-03-16 09:43:30|6783.9|6781.1|6784.4|6781.6|6784.4|6781.6|6783.9|6781.1|0
1615887820000|2021-03-16 09:43:40|||||||||1
1615887830000|2021-03-16 09:43:50|6784.6|6781.8|6785.1|6782.3|6785.4|6782.6|6784.6|6781.8|4
1615887840000|2021-03-16 09:44:00|6785.4|6782.6|6783.6|6780.8|6785.4|6782.6|6783.6|6780.8|15
1615887850000|2021-03-16 09:44:10|6784.1|6781.3|6784.6|6781.8|6784.6|6781.8|6784.1|6781.3|2
1615887860000|2021-03-16 09:44:20|6784.9|6782.1|6785.6|6782.8|6785.6|6782.8|6784.9|6782.1|3
1615887870000|2021-03-16 09:44:30|6785.4|6782.6|6783.6|6780.8|6785.4|6782.6|6783.6|6780.8|1
1615887880000|2021-03-16 09:44:40|6783.9|6781.1|6783.6|6780.8|6784.4|6781.6|6783.6|6780.8|3
1615887890000|2021-03-16 09:44:50|6784.1|6781.3|6783.6|6780.8|6784.6|6781.8|6783.6|6780.8|3
1615887900000|2021-03-16 09:45:00|6783.4|6780.6|6782.9|6780.1|6783.9|6781.1|6782.9|6780.1|11
1615887910000|2021-03-16 09:45:10|6783.1|6780.3|6783.4|6780.6|6783.6|6780.8|6778.6|6775.2|343
1615887920000|2021-03-16 09:45:20|6783.3|6780.5|6782.1|6779.3|6783.3|6780.5|6781.6|6778.8|37
1615887930000|2021-03-16 09:45:30|6782.3|6779.5|6781.9|6779.1|6782.3|6779.5|6781.9|6779.1|12
1615887940000|2021-03-16 09:45:40|||||||||81
1615887950000|2021-03-16 09:45:50|6779.7|6776.9|6780.2|6777.4|6780.4|6777.6|6779.6|6776.8|9
1615887960000|2021-03-16 09:46:00|6780.4|6777.6|6779.9|6777.1|6780.6|6777.8|6779.9|6777.1|43
1615887980000|2021-03-16 09:46:20|6780.2|6777.4|6779.4|6776.6|6780.2|6777.4|6779.2|6776.4|23
1615887990000|2021-03-16 09:46:30|6779.6|6776.8|6779.4|6776.6|6779.9|6777.1|6779.4|6776.6|0
1615888000000|2021-03-16 09:46:40|6779.2|6776.4|6779.2|6776.4|6780.4|6777.6|6779.2|6776.4|23
1615888010000|2021-03-16 09:46:50|6779.4|6776.6|6779.4|6776.6|6779.4|6776.6|6779.2|6776.4|2
1615888020000|2021-03-16 09:47:00|6779.2|6776.4|6779.4|6776.6|6779.4|6776.6|6779.2|6776.4|1
1615888030000|2021-03-16 09:47:10|6780.2|6777.4|6783.7|6780.9|6783.9|6781.1|6780.2|6777.4|181
1615888040000|2021-03-16 09:47:20|6780.9|6778.1|6781.2|6778.4|6781.4|6778.6|6780.9|6778.1|26
1615888050000|2021-03-16 09:47:30|6780.9|6778.1|6780.9|6778.1|6780.9|6778.1|6780.9|6778.1|1
1615888060000|2021-03-16 09:47:40|6780.4|6777.6|6780.4|6777.6|6780.4|6777.6|6780.4|6777.6|0
1615888080000|2021-03-16 09:48:00|6780.2|6777.4|6780.4|6777.6|6780.4|6777.6|6780.2|6777.4|2
1615888090000|2021-03-16 09:48:10|6780.6|6777.8|6780.6|6777.8|6780.6|6777.8|6780.4|6777.6|1
1615888100000|2021-03-16 09:48:20|6780.4|6777.6|6780.1|6777.3|6780.6|6777.8|6780.1|6777.3|5
1615888110000|2021-03-16 09:48:30|6780.4|6777.6|6781.4|6778.6|6781.6|6778.8|6780.4|6777.6|4
1615888120000|2021-03-16 09:48:40|6781.2|6778.4|6778.4|6775.6|6781.2|6778.4|6778.4|6775.6|27
1615888130000|2021-03-16 09:48:50|6778.6|6775.8|6778.6|6775.8|6778.6|6775.8|6777.9|6775.1|21
1615888140000|2021-03-16 09:49:00|6778.9|6776.1|6776.6|6773.8|6779.1|6776.3|6776.1|6773.3|8
1615888150000|2021-03-16 09:49:10|6776.4|6773.6|6773.1|6770.3|6776.6|6773.8|6772.6|6769.8|83
1615888160000|2021-03-16 09:49:20|6772.9|6770.1|6772.3|6769.5|6773.3|6770.5|6771.9|6769.1|349
1615888170000|2021-03-16 09:49:30|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|6772.1|6769.3|137
1615888180000|2021-03-16 09:49:40|6772.4|6769.6|6766.6|6763.8|6772.6|6769.8|6766.3|6763.5|535
1615888190000|2021-03-16 09:49:50|6766.9|6764.1|6768.6|6765.8|6770|6767.2|6765.9|6763.1|542
1615888200000|2021-03-16 09:50:00|6768.4|6765.6|6767.1|6764.3|6768.4|6765.6|6766.9|6764.1|108
1615888210000|2021-03-16 09:50:10|6766.6|6763.8|6766.9|6764.1|6766.9|6764.1|6766.2|6763.4|54
1615888220000|2021-03-16 09:50:20|6767.9|6765.1|6767.7|6764.9|6768.4|6765.6|6767.4|6764.6|38
1615888230000|2021-03-16 09:50:30|6766.9|6764.1|6767.4|6764.6|6767.9|6765.1|6766.9|6764.1|136
1615888240000|2021-03-16 09:50:40|6767.7|6764.9|6766.9|6764.1|6767.9|6765.1|6766.9|6764.1|19
1615888250000|2021-03-16 09:50:50|6767.2|6764.4|6767.7|6764.9|6767.9|6765.1|6767.2|6764.4|86
1615888260000|2021-03-16 09:51:00|6767.9|6765.1|6765.2|6762.4|6768.9|6766.1|6765.2|6762.4|372
1615888270000|2021-03-16 09:51:10|6765.7|6762.9|6765.9|6763.1|6766.4|6763.6|6765.5|6762.7|165
1615888280000|2021-03-16 09:51:20|6765.7|6762.9|6764.7|6761.9|6765.7|6762.9|6764.5|6761.7|161
1615888290000|2021-03-16 09:51:30|6764.9|6762.1|6762.5|6759.7|6765.2|6762.4|6762|6759.2|269
1615888300000|2021-03-16 09:51:40|6762.2|6759.4|6762.2|6759.4|6762.9|6760.1|6762.2|6759.4|101
1615888310000|2021-03-16 09:51:50|6761.5|6758.7|6761|6758.2|6762.7|6759.9|6760.9|6758.1|2907
1615888320000|2021-03-16 09:52:00|6760.8|6758|6758.8|6756|6760.8|6758|6757.8|6755|211
1615888330000|2021-03-16 09:52:10|6758.5|6755.7|6758.8|6756|6759.5|6756.7|6757.8|6755|98
1615888340000|2021-03-16 09:52:20|6759|6756.2|6759.5|6756.7|6760.8|6758|6759|6756.2|75
1615888350000|2021-03-16 09:52:30|6759|6756.2|6753.5|6750.7|6759.3|6756.5|6753|6750.2|293
1615888360000|2021-03-16 09:52:40|6754|6751.2|6753.3|6750.5|6754.5|6751.7|6753.3|6750.5|182
1615888370000|2021-03-16 09:52:50|6753.5|6750.7|6751|6748.2|6754.8|6752|6751|6748.2|551
1615888380000|2021-03-16 09:53:00|6751.3|6748.5|6747.5|6744.7|6751.3|6748.5|6746|6743.2|369
1615888390000|2021-03-16 09:53:10|6747.8|6745|6754.8|6752|6754.8|6752|6747.8|6745|524
1615888400000|2021-03-16 09:53:20|6753.8|6751|6753|6750.2|6756.5|6753.7|6752.8|6750|226
1615888410000|2021-03-16 09:53:30|6754.9|6750.9|6752.7|6749.9|6755.2|6752.4|6751.3|6748.5|394
1615888420000|2021-03-16 09:53:40|6753|6750.2|6753.5|6750.7|6754.3|6751.5|6753|6750.2|41
1615888430000|2021-03-16 09:53:50|6750.7|6747.9|6753.3|6750.5|6754|6751.2|6750|6747.2|462
1615888440000|2021-03-16 09:54:00|6753|6750.2|6752.7|6749.9|6753.2|6750.4|6750.7|6747.9|187
1615888450000|2021-03-16 09:54:10|6753|6750.2|6752.7|6749.9|6753.7|6750.9|6752|6749.2|101
1615888460000|2021-03-16 09:54:20|6752.5|6749.7|6750.7|6747.9|6752.7|6749.9|6750|6747.2|41
1615888470000|2021-03-16 09:54:30|6749.7|6746.9|6751.7|6748.9|6754|6750.9|6749.5|6744|343
1615888480000|2021-03-16 09:54:40|6751.2|6748.4|6753.5|6750.7|6754.5|6751.7|6751.2|6748.4|232
1615888490000|2021-03-16 09:54:50|6753.2|6750.4|6752.7|6749.9|6753.7|6750.9|6752.7|6749.9|114
1615888500000|2021-03-16 09:55:00|6753.2|6750.4|6753.2|6750.4|6753.7|6750.9|6752.2|6749.4|76
1615888510000|2021-03-16 09:55:10|6753|6750.2|6753.5|6750.7|6754|6751.2|6753|6750.2|91
1615888520000|2021-03-16 09:55:20|6753.7|6750.9|6754.2|6751.4|6754.5|6751.7|6753.7|6750.9|82
1615888530000|2021-03-16 09:55:30|6754|6751.2|6754|6751.2|6755.7|6752.9|6754|6751.2|97
1615888540000|2021-03-16 09:55:40|6754.5|6751.7|6752.7|6749.9|6754.5|6751.7|6752.7|6749.9|70
1615888550000|2021-03-16 09:55:50|6752.3|6749.5|6752.7|6749.9|6753.7|6750.9|6752.3|6749.5|85
1615888560000|2021-03-16 09:56:00|6753|6750.2|6753|6750.2|6754.2|6751.4|6753|6750.2|101
1615888570000|2021-03-16 09:56:10|6753.2|6750.4|6754.7|6751.9|6754.7|6751.9|6752.7|6749.9|152
1615888580000|2021-03-16 09:56:20|6754|6751.2|6753.7|6750.9|6754.5|6751.7|6753|6750.2|58
1615888590000|2021-03-16 09:56:30|6754|6751.2|6754.7|6751.9|6754.7|6751.9|6753|6750.2|90
1615888600000|2021-03-16 09:56:40|6755|6752.2|6753.2|6750.4|6755|6752.2|6753|6750.2|81
1615888610000|2021-03-16 09:56:50|6753.5|6750.7|6753|6750.2|6753.5|6750.7|6752|6749.2|167
1615888620000|2021-03-16 09:57:00|6752.8|6750|6751.2|6748.4|6752.8|6750|6751|6748.2|158
1615888630000|2021-03-16 09:57:10|6751.5|6748.7|6748.5|6745.7|6751.5|6748.7|6748|6745.2|7
1615888640000|2021-03-16 09:57:20|6748.3|6745.5|6747.5|6744.7|6748.3|6745.5|6747.5|6744.7|17
1615888650000|2021-03-16 09:57:30|6747.2|6744.4|6748.7|6745.9|6748.7|6745.9|6747.2|6744.4|3
1615888660000|2021-03-16 09:57:40|6749|6746.2|6748.5|6745.7|6749|6746.2|6748.5|6745.7|21
1615888670000|2021-03-16 09:57:50|6749.5|6746.7|6752.2|6749.4|6752.2|6749.4|6749.5|6746.7|902
1615888680000|2021-03-16 09:58:00|6752|6749.2|6754.2|6751.4|6754.5|6751.7|6752|6749.2|200
1615888690000|2021-03-16 09:58:10|6755.5|6752.7|6756|6753.2|6757.2|6754.4|6755.5|6752.7|106
1615888700000|2021-03-16 09:58:20|6755.7|6752.9|6757.2|6754.4|6757.2|6754.4|6755.5|6752.7|28
1615888710000|2021-03-16 09:58:30|6757.6|6754.8|6759.2|6756.4|6759.5|6756.7|6757.6|6754.8|95
1615888720000|2021-03-16 09:58:40|6759|6756.2|6759.9|6757.1|6759.9|6757.1|6758.4|6755.6|120
1615888730000|2021-03-16 09:58:50|6759.7|6756.9|6758.7|6755.9|6759.9|6757.1|6758.4|6755.6|158
1615888740000|2021-03-16 09:59:00|6758.4|6755.6|6757.7|6754.9|6758.7|6755.9|6757.7|6754.9|32
1615888750000|2021-03-16 09:59:10|6757.2|6754.4|6756.9|6754.1|6757.2|6754.4|6756.9|6754.1|2
1615888760000|2021-03-16 09:59:20|6756.4|6753.6|6756.2|6753.4|6756.4|6753.6|6756.2|6753.4|2
1615888770000|2021-03-16 09:59:30|6755.9|6753.1|6755.9|6753.1|6756.4|6753.6|6755.9|6753.1|8
1615888780000|2021-03-16 09:59:40|6755.4|6752.6|6757.4|6754.6|6757.7|6754.9|6755.4|6752.6|13
1615888800000|2021-03-16 10:00:00|6757.2|6754.4|6754.7|6751.9|6757.2|6754.4|6754.7|6751.9|64
1615888810000|2021-03-16 10:00:10|6754.4|6751.6|6754.4|6751.6|6754.4|6751.6|6753.4|6750.6|19
1615888820000|2021-03-16 10:00:20|6753.4|6750.6|6753.4|6750.6|6753.4|6750.6|6753.4|6750.6|6
1615888830000|2021-03-16 10:00:30|6752.7|6749.9|6752.9|6750.1|6753.2|6750.4|6752.4|6749.6|24
1615888840000|2021-03-16 10:00:40|6752.7|6749.9|6753.4|6750.6|6753.4|6750.6|6752.4|6749.6|5
1615888850000|2021-03-16 10:00:50|6753.7|6750.9|6752.9|6750.1|6754.2|6751.4|6752.9|6750.1|61
1615888860000|2021-03-16 10:01:00|6752.3|6749.5|6753.7|6750.9|6754.7|6751.9|6751.7|6748.9|247
1615888870000|2021-03-16 10:01:10|6753.9|6751.1|6755.5|6752.7|6756.2|6753.4|6753.9|6751.1|6
1615888880000|2021-03-16 10:01:20|6755.7|6752.9|6756.5|6753.7|6756.7|6753.9|6755.5|6752.7|15
1615888890000|2021-03-16 10:01:30|6756|6753.2|6756.7|6753.9|6756.7|6753.9|6755.7|6752.9|13
1615888900000|2021-03-16 10:01:40|6757|6754.2|6756.7|6753.9|6757|6754.2|6756.7|6753.9|65
1615888910000|2021-03-16 10:01:50|6757|6754.2|6755|6752.2|6757|6754.2|6754.7|6751.9|33
1615888920000|2021-03-16 10:02:00|6754.7|6751.9|6755.7|6752.9|6755.7|6752.9|6754|6751.2|40
1615888930000|2021-03-16 10:02:10|6755.2|6752.4|6756.5|6753.7|6756.5|6753.7|6755.2|6752.4|8
1615888940000|2021-03-16 10:02:20|6756.7|6753.9|6755|6752.2|6756.7|6753.9|6755|6752.2|7
1615888950000|2021-03-16 10:02:30|6755.5|6752.7|6757|6754.2|6757|6754.2|6755.5|6752.7|35
1615888960000|2021-03-16 10:02:40|6756.5|6753.7|6756.5|6753.7|6756.5|6753.7|6756.5|6753.7|2
1615888970000|2021-03-16 10:02:50|6756.3|6753.5|6755.2|6752.4|6756.3|6753.5|6755|6752.2|8
1615888980000|2021-03-16 10:03:00|6755.5|6752.7|6757|6754.2|6757|6754.2|6755.5|6752.7|10
1615888990000|2021-03-16 10:03:10|||||||||158
1615889000000|2021-03-16 10:03:20|6757.4|6754.6|6762.3|6759.5|6762.5|6759.7|6757.4|6754.6|369
1615889010000|2021-03-16 10:03:30|6762|6759.2|6759.5|6756.7|6762|6759.2|6759.5|6756.7|121
1615889020000|2021-03-16 10:03:40|6759.7|6756.9|6760.7|6757.9|6760.7|6757.9|6759.7|6756.9|4
1615889030000|2021-03-16 10:03:50|6760.2|6757.4|6760.7|6757.9|6761.2|6758.4|6760.2|6757.4|40
1615889040000|2021-03-16 10:04:00|6761|6758.2|6761.7|6758.9|6762|6759.2|6760.7|6757.9|60
1615889050000|2021-03-16 10:04:10|6762|6759.2|6761.5|6758.7|6763.2|6760.4|6761|6758.2|34
1615889060000|2021-03-16 10:04:20|6761|6758.2|6761.7|6758.9|6761.7|6758.9|6761|6758.2|5
1615889070000|2021-03-16 10:04:30|6761.5|6758.7|6762|6759.2|6762|6759.2|6761.5|6758.7|0
1615889080000|2021-03-16 10:04:40|6760.2|6757.4|6761.5|6758.7|6761.7|6758.9|6760.2|6757.4|65
1615889090000|2021-03-16 10:04:50|6761.3|6758.5|6759.8|6757|6761.7|6758.9|6759.8|6757|26
1615889100000|2021-03-16 10:05:00|6759.5|6756.7|6758.2|6755.4|6759.5|6756.7|6758|6755.2|12
1615889110000|2021-03-16 10:05:10|6758.4|6755.6|6759.2|6756.4|6759.4|6756.6|6758.4|6755.6|10
1615889120000|2021-03-16 10:05:20|6757.4|6754.6|6756.7|6753.9|6757.4|6754.6|6756.7|6753.9|17
1615889130000|2021-03-16 10:05:30|6756.4|6753.6|6756.4|6753.6|6756.4|6753.6|6755.7|6752.9|6
1615889140000|2021-03-16 10:05:40|6757.1|6754.3|6757.5|6754.7|6757.7|6754.9|6757.1|6754.3|15
1615889150000|2021-03-16 10:05:50|6757.2|6754.4|6756.4|6753.6|6757.7|6754.9|6756.4|6753.6|36
1615889160000|2021-03-16 10:06:00|6756.7|6753.9|6755.7|6752.9|6756.7|6753.9|6755|6752.2|25
1615889170000|2021-03-16 10:06:10|6756.4|6753.6|6754.2|6751.4|6756.7|6753.9|6754.2|6751.4|25
1615889180000|2021-03-16 10:06:20|6754.5|6751.7|6753.7|6750.9|6754.5|6751.7|6753|6750.2|11
1615889190000|2021-03-16 10:06:30|6753.3|6750.5|6752.5|6749.7|6754.7|6751.9|6751.7|6748.9|79
1615889200000|2021-03-16 10:06:40|6752.7|6749.9|6751|6748.2|6753.5|6750.7|6751|6748.2|268
1615889210000|2021-03-16 10:06:50|6751.7|6748.9|6750.5|6747.7|6752.5|6749.7|6750.5|6747.7|97
1615889220000|2021-03-16 10:07:00|6750.7|6747.9|6752.2|6749.4|6752.7|6749.9|6750.5|6747.7|40
1615889230000|2021-03-16 10:07:10|6751.6|6748.8|6749.7|6746.9|6751.9|6749.1|6749.7|6746.9|98
1615889240000|2021-03-16 10:07:20|6750|6747.2|6750|6747.2|6751.7|6748.9|6749.7|6746.9|91
1615889250000|2021-03-16 10:07:30|6750.6|6747.8|6750|6747.2|6751.5|6748.7|6750|6747.2|63
1615889260000|2021-03-16 10:07:40|6750.4|6747.6|6751.2|6748.4|6751.2|6748.4|6750.4|6747.6|23
1615889270000|2021-03-16 10:07:50|6750.6|6747.8|6749.2|6746.4|6750.6|6747.8|6749|6746.2|86
1615889280000|2021-03-16 10:08:00|6749.5|6746.7|6747.7|6744.9|6749.7|6746.9|6746.7|6743.9|127
1615889290000|2021-03-16 10:08:10|6748|6745.2|6746.5|6743.7|6748.7|6745.9|6746.2|6743.4|396
1615889300000|2021-03-16 10:08:20|6746.3|6743.5|6747.5|6744.7|6748|6745.2|6745.7|6742.9|274
1615889310000|2021-03-16 10:08:30|6747.8|6745|6750.6|6747.8|6750.6|6747.8|6747.8|6745|57
1615889320000|2021-03-16 10:08:40|6750.8|6748|6751.6|6748.8|6752.3|6749.5|6750.6|6747.8|25
1615889330000|2021-03-16 10:08:50|6751.3|6748.5|6751.3|6748.5|6751.3|6748.5|6751.3|6748.5|3
1615889340000|2021-03-16 10:09:00|6750.9|6748.1|6749.3|6746.5|6751|6748.2|6749.3|6746.5|42
1615889350000|2021-03-16 10:09:10|6749.8|6747|6749.3|6746.5|6749.8|6747|6749.3|6746.5|1
1615889360000|2021-03-16 10:09:20|6748.8|6746|6749|6746.2|6749|6746.2|6748.8|6746|2
1615889370000|2021-03-16 10:09:30|6747.8|6745|6748.8|6746|6749|6746.2|6747.6|6744.8|37
1615889380000|2021-03-16 10:09:40|6749|6746.2|6749.8|6747|6750|6747.2|6749|6746.2|6
1615889390000|2021-03-16 10:09:50|6749.6|6746.8|6750|6747.2|6750|6747.2|6749.6|6746.8|1
1615889400000|2021-03-16 10:10:00|6749.7|6746.9|6749.3|6746.5|6749.7|6746.9|6749.3|6746.5|21
1615889410000|2021-03-16 10:10:10|6749|6746.2|6749|6746.2|6749|6746.2|6748.3|6745.5|27
1615889420000|2021-03-16 10:10:20|6748.8|6746|6748.3|6745.5|6748.8|6746|6748.3|6745.5|7
1615889430000|2021-03-16 10:10:30|6747.9|6745.1|6747.8|6745|6748.3|6745.5|6747.5|6744.7|24
1615889440000|2021-03-16 10:10:40|6748|6745.2|6748.3|6745.5|6748.3|6745.5|6748|6745.2|42
1615889450000|2021-03-16 10:10:50|6748.6|6745.8|6748.6|6745.8|6748.6|6745.8|6748.3|6745.5|16
1615889460000|2021-03-16 10:11:00|6748.3|6745.5|6747.6|6744.8|6749.9|6747.1|6747.6|6744.8|65
1615889470000|2021-03-16 10:11:10|6747.1|6744.3|6746.6|6743.8|6747.3|6744.5|6746.3|6743.5|14
1615889480000|2021-03-16 10:11:20|6746.3|6743.5|6746.9|6744.1|6747.3|6744.5|6746.3|6743.5|33
1615889490000|2021-03-16 10:11:30|6746.6|6743.8|6747.1|6744.3|6747.3|6744.5|6746.6|6743.8|10
1615889500000|2021-03-16 10:11:40|6747.3|6744.5|6747.1|6744.3|6747.3|6744.5|6746.8|6744|8
1615889510000|2021-03-16 10:11:50|6747.3|6744.5|6747.6|6744.8|6747.6|6744.8|6747.3|6744.5|48
1615889520000|2021-03-16 10:12:00|6747.3|6744.5|6747.6|6744.8|6747.6|6744.8|6747.1|6744.3|10
1615889530000|2021-03-16 10:12:10|6747.3|6744.5|6747.3|6744.5|6747.6|6744.8|6746.6|6743.8|24
1615889540000|2021-03-16 10:12:20|6747.1|6744.3|6747.1|6744.3|6747.3|6744.5|6747.1|6744.3|2
1615889550000|2021-03-16 10:12:30|6747.3|6744.5|6742.7|6739.9|6747.3|6744.5|6741.4|6738.6|2923
1615889560000|2021-03-16 10:12:40|6743.2|6740.4|6745.2|6742.4|6745.2|6742.4|6742.9|6740.1|64
1615889570000|2021-03-16 10:12:50|6745.7|6742.9|6745.3|6742.5|6745.9|6743.1|6744.2|6741.4|1131
1615889580000|2021-03-16 10:13:00|6745.9|6743.1|6743.7|6740.9|6745.9|6743.1|6743.2|6740.4|29
1615889590000|2021-03-16 10:13:10|6743.5|6740.7|6745.2|6742.4|6745.2|6742.4|6742.5|6739.7|161
1615889600000|2021-03-16 10:13:20|6745|6742.2|6745|6742.2|6745.2|6742.4|6744.5|6741.7|146
1615889610000|2021-03-16 10:13:30|6744.5|6741.7|6745|6742.2|6745|6742.2|6744.5|6741.7|5
1615889620000|2021-03-16 10:13:40|6744.5|6741.7|6746.9|6744.1|6747.5|6744.7|6744.5|6741.7|187
1615889630000|2021-03-16 10:13:50|6747.5|6744.7|6747.7|6744.9|6747.7|6744.9|6747|6744.2|2
1615889640000|2021-03-16 10:14:00|6747.5|6744.7|6748.2|6745.4|6748.2|6745.4|6746.5|6743.7|137
1615889650000|2021-03-16 10:14:10|6747.9|6745.1|6747.2|6744.4|6747.9|6745.1|6747.2|6744.4|2
1615889660000|2021-03-16 10:14:20|6746.6|6743.8|6746|6743.2|6746.6|6743.8|6745.2|6742.4|3
1615889670000|2021-03-16 10:14:30|6745.4|6742.6|6746.9|6744.1|6746.9|6744.1|6745.4|6742.6|107
1615889690000|2021-03-16 10:14:50|6747.2|6744.4|6747.7|6744.9|6747.9|6745.1|6747.2|6744.4|102
1615889700000|2021-03-16 10:15:00|6747.5|6744.7|6749.4|6746.6|6749.4|6746.6|6747.2|6744.4|12
1615889710000|2021-03-16 10:15:10|6749.6|6746.8|6750.2|6747.4|6750.2|6747.4|6749.2|6746.4|17
1615889720000|2021-03-16 10:15:20|6749.6|6746.8|6750.6|6747.8|6750.6|6747.8|6749.4|6746.6|29
1615889730000|2021-03-16 10:15:30|6750.4|6747.6|6750.2|6747.4|6750.6|6747.8|6750.2|6747.4|11
1615889740000|2021-03-16 10:15:40|6749.7|6746.9|6749.9|6747.1|6749.9|6747.1|6749.7|6746.9|0
1615889750000|2021-03-16 10:15:50|6750.2|6747.4|6751.9|6749.1|6752.2|6749.4|6750.2|6747.4|5
1615889760000|2021-03-16 10:16:00|6751.7|6748.9|6749.2|6746.4|6751.9|6749.1|6749.2|6746.4|11
1615889770000|2021-03-16 10:16:10|6749.4|6746.6|6748.9|6746.1|6749.9|6747.1|6748.2|6745.4|14
1615889780000|2021-03-16 10:16:20|6748.7|6745.9|6748.9|6746.1|6748.9|6746.1|6748.5|6745.7|3
1615889790000|2021-03-16 10:16:30|6748.2|6745.4|6748.2|6745.4|6748.2|6745.4|6748.2|6745.4|2
1615889800000|2021-03-16 10:16:40|6748.9|6746.1|6748.9|6746.1|6748.9|6746.1|6748.9|6746.1|7
1615889820000|2021-03-16 10:17:00|6749.2|6746.4|6749.7|6746.9|6750.2|6747.4|6749.2|6746.4|18
1615889830000|2021-03-16 10:17:10|6749.9|6747.1|6749.9|6747.1|6749.9|6747.1|6749.4|6746.6|8
1615889840000|2021-03-16 10:17:20|6750.2|6747.4|6749.2|6746.4|6750.2|6747.4|6749.2|6746.4|2
1615889850000|2021-03-16 10:17:30|6748.9|6746.1|6748.2|6745.4|6748.9|6746.1|6748.2|6745.4|15
1615889860000|2021-03-16 10:17:40|6748.6|6745.8|6748.9|6746.1|6749.2|6746.4|6748.6|6745.8|24
1615889870000|2021-03-16 10:17:50|6749.9|6747.1|6750.6|6747.8|6750.6|6747.8|6749.9|6747.1|13
1615889880000|2021-03-16 10:18:00|6750.4|6747.6|6753.7|6750.9|6753.9|6751.1|6750.4|6747.6|159
1615889890000|2021-03-16 10:18:10|6753.6|6750.8|6753.4|6750.6|6753.9|6751.1|6752.9|6750.1|47
1615889900000|2021-03-16 10:18:20|6752.6|6749.8|6747.6|6744.8|6752.6|6749.8|6747.6|6744.8|42
1615889910000|2021-03-16 10:18:30|6748.4|6745.6|6747.6|6744.8|6748.4|6745.6|6747.4|6744.6|8
1615889920000|2021-03-16 10:18:40|6747.4|6744.6|6747.6|6744.8|6747.6|6744.8|6747.2|6744.4|2
1615889930000|2021-03-16 10:18:50|6747.4|6744.6|6747.6|6744.8|6747.6|6744.8|6747.4|6744.6|1
1615889940000|2021-03-16 10:19:00|6748.4|6745.6|6747.6|6744.8|6748.4|6745.6|6747.6|6744.8|14
1615889950000|2021-03-16 10:19:10|6746.6|6743.8|6746.9|6744.1|6746.9|6744.1|6745.9|6743.1|41
1615889960000|2021-03-16 10:19:20|6746.3|6743.5|6744.4|6741.6|6746.9|6744.1|6744.1|6741.3|30
1615889970000|2021-03-16 10:19:30|6744.1|6741.3|6741.9|6739.1|6744.1|6741.3|6741.9|6739.1|80
1615889980000|2021-03-16 10:19:40|6742.1|6739.3|6740.6|6737.8|6743.1|6740.3|6740.6|6737.8|33
1615889990000|2021-03-16 10:19:50|6741.1|6738.3|6740.6|6737.8|6741.1|6738.3|6740.4|6737.6|147
1615890000000|2021-03-16 10:20:00|6740.4|6737.6|6740.6|6737.8|6740.6|6737.8|6740.4|6737.6|10
1615890010000|2021-03-16 10:20:10|6740.2|6737.4|6741|6738.2|6743|6740.2|6740.2|6737.4|374
1615890020000|2021-03-16 10:20:20|6741.3|6738.5|6743.8|6741|6743.8|6741|6741.3|6738.5|22
1615890030000|2021-03-16 10:20:30|6743.6|6740.8|6744.8|6742|6745|6742.2|6743.6|6740.8|112
1615890040000|2021-03-16 10:20:40|6745|6742.2|6745|6742.2|6745|6742.2|6744.6|6741.8|130
1615890050000|2021-03-16 10:20:50|6744|6741.2|6743.6|6740.8|6744|6741.2|6743.3|6740.5|36
1615890060000|2021-03-16 10:21:00|6743.3|6740.5|6744.3|6741.5|6744.3|6741.5|6743.1|6740.3|10
1615890070000|2021-03-16 10:21:10|6743.8|6741|6745|6742.2|6745|6742.2|6743.8|6741|12
1615890080000|2021-03-16 10:21:20|6745.3|6742.5|6746|6743.2|6746.3|6743.5|6744.3|6741.5|617
1615890090000|2021-03-16 10:21:30|6747|6744.2|6747.4|6744.6|6747.4|6744.6|6747|6744.2|40
1615890100000|2021-03-16 10:21:40|6748.4|6745.6|6748.7|6745.9|6749.2|6746.4|6748.4|6745.6|21
1615890110000|2021-03-16 10:21:50|6748.9|6746.1|6750.1|6747.3|6750.1|6747.3|6748.9|6746.1|4
1615890120000|2021-03-16 10:22:00|6750.4|6747.6|6749.6|6746.8|6753|6750.2|6749.6|6746.8|437
1615890130000|2021-03-16 10:22:10|6750.5|6747.7|6750.7|6747.9|6751.5|6748.7|6749.8|6747|23
1615890140000|2021-03-16 10:22:20|6750.2|6747.4|6749.2|6746.4|6750.2|6747.4|6749|6746.2|15
1615890150000|2021-03-16 10:22:30|6749.7|6746.9|6748.2|6745.4|6749.7|6746.9|6747.7|6744.9|10
1615890160000|2021-03-16 10:22:40|6747.7|6744.9|6748.7|6745.9|6749|6746.2|6747.7|6744.9|7
1615890170000|2021-03-16 10:22:50|6748.5|6745.7|6748|6745.2|6748.7|6745.9|6748|6745.2|2
1615890180000|2021-03-16 10:23:00|6747.7|6744.9|6745.2|6742.4|6747.7|6744.9|6745|6742.2|7
1615890190000|2021-03-16 10:23:10|6745|6742.2|6744.5|6741.7|6745.2|6742.4|6744|6741.2|15
1615890200000|2021-03-16 10:23:20|6744.7|6741.9|6743|6740.2|6744.7|6741.9|6742.7|6739.9|4
1615890210000|2021-03-16 10:23:30|6742.7|6739.9|6741|6738.2|6742.7|6739.9|6740|6737.2|20
1615890220000|2021-03-16 10:23:40|6741.2|6738.4|6741.4|6738.6|6741.4|6738.6|6740.7|6737.9|3
1615890230000|2021-03-16 10:23:50|||||||||1
1615890240000|2021-03-16 10:24:00|6740.7|6737.9|6741.4|6738.6|6741.4|6738.6|6740.7|6737.9|21
1615890260000|2021-03-16 10:24:20|6741.1|6738.3|6741.5|6738.7|6743|6740.2|6740.7|6737.9|22
1615890270000|2021-03-16 10:24:30|6741.7|6738.9|6744.2|6741.4|6744.2|6741.4|6741|6738.2|37
1615890280000|2021-03-16 10:24:40|6743.7|6740.9|6743.9|6741.1|6745.4|6742.6|6743.7|6740.9|40
1615890290000|2021-03-16 10:24:50|6743.7|6740.9|6743.7|6740.9|6743.7|6740.9|6743.7|6740.9|5
1615890300000|2021-03-16 10:25:00|6743.9|6741.1|6743.9|6741.1|6744.7|6741.9|6743.7|6740.9|10
1615890310000|2021-03-16 10:25:10|6743.7|6740.9|6743.4|6740.6|6743.7|6740.9|6742.9|6740.1|8
1615890320000|2021-03-16 10:25:20|6742.9|6740.1|6740.7|6737.9|6743.4|6740.6|6740.4|6737.6|66
1615890330000|2021-03-16 10:25:30|6741.2|6738.4|6741.7|6738.9|6741.7|6738.9|6741.2|6738.4|3
1615890340000|2021-03-16 10:25:40|6742|6739.2|6743.4|6740.6|6743.4|6740.6|6742|6739.2|5
1615890350000|2021-03-16 10:25:50|6742.4|6739.6|6744.4|6741.6|6744.4|6741.6|6742.4|6739.6|36
1615890360000|2021-03-16 10:26:00|6744.8|6742|6749.4|6746.6|6749.9|6747.1|6744.4|6741.6|86
1615890370000|2021-03-16 10:26:10|6749.9|6747.1|6750.4|6747.6|6751.4|6748.6|6749.9|6747.1|11
1615890380000|2021-03-16 10:26:20|6749.7|6746.9|6750.9|6748.1|6751.4|6748.6|6749.6|6746.8|57
1615890390000|2021-03-16 10:26:30|6750.7|6747.9|6751.2|6748.4|6751.4|6748.6|6750.7|6747.9|4
1615890400000|2021-03-16 10:26:40|6750.7|6747.9|6750.9|6748.1|6750.9|6748.1|6750.4|6747.6|4
1615890410000|2021-03-16 10:26:50|6751|6748.2|6750.9|6748.1|6751.4|6748.6|6750.2|6747.4|196
1615890420000|2021-03-16 10:27:00|6750.7|6747.9|6752.6|6749.8|6752.6|6749.8|6750.6|6747.8|32
1615890430000|2021-03-16 10:27:10|6752.4|6749.6|6753.6|6750.8|6753.9|6751.1|6752.1|6749.3|138
1615890440000|2021-03-16 10:27:20|6753.3|6750.5|6754.1|6751.3|6754.4|6751.6|6753.3|6750.5|29
1615890450000|2021-03-16 10:27:30|6753.9|6751.1|6750.9|6748.1|6754.4|6751.6|6750.9|6748.1|117
1615890460000|2021-03-16 10:27:40|6750.4|6747.6|6748.6|6745.8|6750.9|6748.1|6748.1|6745.3|90
1615890470000|2021-03-16 10:27:50|6748.8|6746|6747.6|6744.8|6749.1|6746.3|6747.6|6744.8|2
1615890480000|2021-03-16 10:28:00|6747.8|6745|6748.4|6745.6|6749.1|6746.3|6747.4|6744.6|12
1615890490000|2021-03-16 10:28:10|6748.9|6746.1|6748.9|6746.1|6749.4|6746.6|6748.4|6745.6|2
1615890500000|2021-03-16 10:28:20|6748.4|6745.6|6750.1|6747.3|6750.1|6747.3|6748.4|6745.6|5
1615890510000|2021-03-16 10:28:30|6750.4|6747.6|6750.1|6747.3|6752.1|6749.3|6750.1|6747.3|64
1615890520000|2021-03-16 10:28:40|||||||||1
1615890530000|2021-03-16 10:28:50|6750.4|6747.6|6750.1|6747.3|6750.4|6747.6|6750.1|6747.3|1
1615890540000|2021-03-16 10:29:00|6750.4|6747.6|6751.4|6748.6|6751.8|6749|6750.1|6747.3|9
1615890550000|2021-03-16 10:29:10|6751.1|6748.3|6751.4|6748.6|6752.1|6749.3|6751.1|6748.3|44
1615890560000|2021-03-16 10:29:20|6750.9|6748.1|6746.6|6743.8|6750.9|6748.1|6745.1|6742.3|287
1615890570000|2021-03-16 10:29:30|6746.4|6743.6|6749.8|6747|6749.8|6747|6746.4|6743.6|15
1615890580000|2021-03-16 10:29:40|6750.1|6747.3|6749.7|6746.9|6751.1|6748.3|6749.7|6746.9|32
1615890590000|2021-03-16 10:29:50|6749.1|6746.3|6749.1|6746.3|6749.1|6746.3|6749.1|6746.3|10
1615890600000|2021-03-16 10:30:00|6750.1|6747.3|6749.1|6746.3|6750.1|6747.3|6747.1|6744.3|18
1615890610000|2021-03-16 10:30:10|6748.6|6745.8|6748.6|6745.8|6748.8|6746|6748.6|6745.8|1
1615890620000|2021-03-16 10:30:20|6748.4|6745.6|6750.1|6747.3|6750.5|6747.7|6747.1|6744.3|23
1615890630000|2021-03-16 10:30:30|6749.8|6747|6749.8|6747|6749.8|6747|6749.8|6747|8
1615890640000|2021-03-16 10:30:40|6750.1|6747.3|6750.1|6747.3|6750.1|6747.3|6749.6|6746.8|4
1615890650000|2021-03-16 10:30:50|6749.6|6746.8|6750.1|6747.3|6750.1|6747.3|6749.6|6746.8|0
1615890660000|2021-03-16 10:31:00|6750.4|6747.6|6750.1|6747.3|6750.4|6747.6|6749.4|6746.6|13
1615890670000|2021-03-16 10:31:10|6749.9|6747.1|6750.1|6747.3|6750.1|6747.3|6749.9|6747.1|0
1615890680000|2021-03-16 10:31:20|6749.9|6747.1|6749.4|6746.6|6750.1|6747.3|6749.4|6746.6|1
1615890690000|2021-03-16 10:31:30|6749.1|6746.3|6750.1|6747.3|6750.4|6747.6|6749.1|6746.3|3
1615890700000|2021-03-16 10:31:40|6749.6|6746.8|6749.1|6746.3|6749.6|6746.8|6749.1|6746.3|1
1615890710000|2021-03-16 10:31:50|6748.9|6746.1|6749.8|6747|6749.8|6747|6748.9|6746.1|8
1615890720000|2021-03-16 10:32:00|6750.1|6747.3|6750.1|6747.3|6750.1|6747.3|6749.9|6747.1|1
1615890730000|2021-03-16 10:32:10|6749.9|6747.1|6749.6|6746.8|6749.9|6747.1|6749.1|6746.3|3
1615890740000|2021-03-16 10:32:20|6750.1|6747.3|6750.4|6747.6|6750.4|6747.6|6749.9|6747.1|1
1615890750000|2021-03-16 10:32:30|6750.8|6748|6752.1|6749.3|6752.1|6749.3|6750.6|6747.8|12
1615890760000|2021-03-16 10:32:40|6752.4|6749.6|6752.8|6750|6753.4|6750.6|6752.4|6749.6|15
1615890770000|2021-03-16 10:32:50|6753.1|6750.3|6756.1|6753.3|6756.1|6753.3|6753.1|6750.3|28
1615890780000|2021-03-16 10:33:00|6755.4|6752.6|6756.8|6754|6756.8|6754|6754.9|6752.1|112
1615890790000|2021-03-16 10:33:10|6757.4|6754.6|6754.4|6751.6|6757.6|6754.8|6754.4|6751.6|29
1615890800000|2021-03-16 10:33:20|6753.6|6750.8|6754.1|6751.3|6754.1|6751.3|6753.6|6750.8|3
1615890810000|2021-03-16 10:33:30|6753.6|6750.8|6751.8|6749|6753.6|6750.8|6751.6|6748.8|8
1615890820000|2021-03-16 10:33:40|6752.1|6749.3|6752.4|6749.6|6752.4|6749.6|6752.1|6749.3|1
1615890830000|2021-03-16 10:33:50|6752.8|6750|6752.8|6750|6752.8|6750|6752.8|6750|8
1615890840000|2021-03-16 10:34:00|6753.1|6750.3|6754.3|6751.5|6755.8|6753|6753.1|6750.3|30
1615890850000|2021-03-16 10:34:10|6754.8|6752|6756.1|6753.3|6757.1|6754.3|6754.8|6752|12
1615890860000|2021-03-16 10:34:20|6756.6|6753.8|6757.6|6754.8|6757.6|6754.8|6756.6|6753.8|0
1615890870000|2021-03-16 10:34:30|6757.3|6754.5|6757.6|6754.8|6757.6|6754.8|6757.1|6754.3|6
1615890880000|2021-03-16 10:34:40|6757.3|6754.5|6757.1|6754.3|6757.8|6755|6757.1|6754.3|16
1615890890000|2021-03-16 10:34:50|6758.1|6755.3|6756.9|6754.1|6758.1|6755.3|6756.1|6753.3|24
1615890900000|2021-03-16 10:35:00|6757.1|6754.3|6755.6|6752.8|6757.1|6754.3|6755.6|6752.8|21
1615890910000|2021-03-16 10:35:10|6755.8|6753|6755.8|6753|6755.8|6753|6755.8|6753|1
1615890920000|2021-03-16 10:35:20|6755.6|6752.8|6755.1|6752.3|6755.6|6752.8|6754.9|6752.1|2
1615890930000|2021-03-16 10:35:30|6754.9|6752.1|6753.9|6751.1|6754.9|6752.1|6753.6|6750.8|28
1615890940000|2021-03-16 10:35:40|6753.7|6750.9|6754.1|6751.3|6754.4|6751.6|6753.4|6750.6|3
1615890950000|2021-03-16 10:35:50|6754.4|6751.6|6753.9|6751.1|6755.1|6752.3|6753.9|6751.1|19
1615890960000|2021-03-16 10:36:00|6753.8|6751|6753.4|6750.6|6754.1|6751.3|6753.4|6750.6|1
1615890970000|2021-03-16 10:36:10|6753.1|6750.3|6752.6|6749.8|6753.1|6750.3|6752.1|6749.3|28
1615890980000|2021-03-16 10:36:20|6753.1|6750.3|6753.8|6751|6753.8|6751|6753.1|6750.3|3
1615890990000|2021-03-16 10:36:30|6754.1|6751.3|6753.4|6750.6|6754.1|6751.3|6753.4|6750.6|2
1615891000000|2021-03-16 10:36:40|6753.6|6750.8|6753.1|6750.3|6753.6|6750.8|6752.6|6749.8|1
1615891010000|2021-03-16 10:36:50|6753.6|6750.8|6753.9|6751.1|6754.1|6751.3|6753.6|6750.8|2
1615891020000|2021-03-16 10:37:00|6753.6|6750.8|6752.9|6750.1|6753.6|6750.8|6752.9|6750.1|3
1615891030000|2021-03-16 10:37:10|6752.6|6749.8|6751.1|6748.3|6752.6|6749.8|6750.6|6747.8|25
1615891040000|2021-03-16 10:37:20|6751.3|6748.5|6751.9|6749.1|6751.9|6749.1|6751.3|6748.5|2
1615891050000|2021-03-16 10:37:30|6751.1|6748.3|6749.9|6747.1|6751.1|6748.3|6749.9|6747.1|3
1615891060000|2021-03-16 10:37:40|6750.1|6747.3|6750.9|6748.1|6750.9|6748.1|6750.1|6747.3|0
1615891070000|2021-03-16 10:37:50|6751.1|6748.3|6750.9|6748.1|6751.1|6748.3|6750.9|6748.1|0
1615891090000|2021-03-16 10:38:10|6750.7|6747.9|6750.4|6747.6|6750.7|6747.9|6750.4|6747.6|0
1615891100000|2021-03-16 10:38:20|6750.1|6747.3|6750.9|6748.1|6751.1|6748.3|6749.9|6747.1|6
1615891110000|2021-03-16 10:38:30|6751.1|6748.3|6750.9|6748.1|6751.1|6748.3|6750.9|6748.1|4
1615891120000|2021-03-16 10:38:40|6750.4|6747.6|6753.1|6750.3|6753.1|6750.3|6750.4|6747.6|47
1615891130000|2021-03-16 10:38:50|6752.6|6749.8|6752.6|6749.8|6752.6|6749.8|6752.6|6749.8|0
1615891140000|2021-03-16 10:39:00|6752.9|6750.1|6754.6|6751.8|6754.6|6751.8|6752.9|6750.1|1
1615891150000|2021-03-16 10:39:10|6755.4|6752.6|6754.1|6751.3|6755.8|6753|6754.1|6751.3|2
1615891160000|2021-03-16 10:39:20|6754.6|6751.8|6753.9|6751.1|6754.6|6751.8|6753.9|6751.1|2
1615891170000|2021-03-16 10:39:30|6754.1|6751.3|6754.1|6751.3|6754.3|6751.5|6754.1|6751.3|0
1615891180000|2021-03-16 10:39:40|6753.9|6751.1|6753.4|6750.6|6753.9|6751.1|6753.4|6750.6|1
1615891190000|2021-03-16 10:39:50|6753.1|6750.3|6750.9|6748.1|6753.1|6750.3|6750.9|6748.1|7
1615891200000|2021-03-16 10:40:00|6750.6|6747.8|6750.9|6748.1|6751.1|6748.3|6750.4|6747.6|141
1615891210000|2021-03-16 10:40:10|6751.4|6748.6|6750.6|6747.8|6751.4|6748.6|6750.6|6747.8|6
1615891220000|2021-03-16 10:40:20|6749.9|6747.1|6752.4|6749.6|6753.9|6751.1|6749.9|6747.1|41
1615891230000|2021-03-16 10:40:30|6753.1|6750.3|6754.1|6751.3|6754.1|6751.3|6753.1|6750.3|8
1615891240000|2021-03-16 10:40:40|6753.9|6751.1|6754.2|6751.4|6754.2|6751.4|6753.9|6751.1|2
1615891250000|2021-03-16 10:40:50|6753.9|6751.1|6753.1|6750.3|6753.9|6751.1|6752.9|6750.1|2
1615891260000|2021-03-16 10:41:00|6753.4|6750.6|6753.9|6751.1|6753.9|6751.1|6752.9|6750.1|2
1615891270000|2021-03-16 10:41:10|6754.1|6751.3|6757.4|6754.6|6757.8|6755|6753.9|6751.1|91
1615891280000|2021-03-16 10:41:20|6756.9|6754.1|6757.6|6754.8|6757.8|6755|6756.1|6753.3|24
1615891290000|2021-03-16 10:41:30|6758.2|6755.4|6758.4|6755.6|6759.1|6756.3|6758.1|6755.3|115
1615891300000|2021-03-16 10:41:40|6758.8|6756|6760.1|6757.3|6761.6|6758.8|6758.8|6756|113
1615891310000|2021-03-16 10:41:50|6760.3|6757.5|6760.3|6757.5|6760.3|6757.5|6760.1|6757.3|3
1615891320000|2021-03-16 10:42:00|6760.1|6757.3|6757.9|6755.1|6760.8|6758|6757.9|6755.1|24
1615891330000|2021-03-16 10:42:10|6757.4|6754.6|6757.1|6754.3|6757.6|6754.8|6756.6|6753.8|13
1615891340000|2021-03-16 10:42:20|6756.8|6754|6755.8|6753|6756.8|6754|6755.6|6752.8|2
1615891350000|2021-03-16 10:42:30|6756.5|6753.7|6756.8|6754|6756.8|6754|6756.5|6753.7|4
1615891360000|2021-03-16 10:42:40|6758.8|6756|6758.3|6755.5|6759.1|6756.3|6758.3|6755.5|30
1615891370000|2021-03-16 10:42:50|6759.3|6756.5|6760.9|6758.1|6761.4|6758.6|6759.3|6756.5|95
1615891380000|2021-03-16 10:43:00|6760.6|6757.8|6763.8|6761|6765.8|6763|6760.6|6757.8|92
1615891390000|2021-03-16 10:43:10|6763.6|6760.8|6764.1|6761.3|6764.4|6761.6|6763.6|6760.8|27
1615891400000|2021-03-16 10:43:20|6763.9|6761.1|6763.6|6760.8|6764.1|6761.3|6763.6|6760.8|5
1615891410000|2021-03-16 10:43:30|6763.8|6761|6763.3|6760.5|6764.8|6762|6763.1|6760.3|54
1615891420000|2021-03-16 10:43:40|6763.8|6761|6763.3|6760.5|6763.8|6761|6763.1|6760.3|3
1615891430000|2021-03-16 10:43:50|6763.1|6760.3|6764.3|6761.5|6764.8|6762|6762.6|6759.8|34
1615891440000|2021-03-16 10:44:00|6764.1|6761.3|6764.3|6761.5|6764.3|6761.5|6764.1|6761.3|1
1615891450000|2021-03-16 10:44:10|6764.8|6762|6764.6|6761.8|6764.8|6762|6764.6|6761.8|2
1615891460000|2021-03-16 10:44:20|6764.1|6761.3|6763.6|6760.8|6764.1|6761.3|6763.6|6760.8|3
1615891470000|2021-03-16 10:44:30|6763.4|6760.6|6762.1|6759.3|6763.4|6760.6|6761.6|6758.8|10
1615891480000|2021-03-16 10:44:40|6762.8|6760|6761.6|6758.8|6763.1|6760.3|6761.6|6758.8|5
1615891490000|2021-03-16 10:44:50|6761.4|6758.6|6761.4|6758.6|6761.4|6758.6|6761.4|6758.6|0
1615891500000|2021-03-16 10:45:00|6761.6|6758.8|6762.6|6759.8|6762.6|6759.8|6761.6|6758.8|8
1615891510000|2021-03-16 10:45:10|6762.8|6760|6761.8|6759|6763.1|6760.3|6760.8|6758|6
1615891520000|2021-03-16 10:45:20|6762.3|6759.5|6761.6|6758.8|6762.3|6759.5|6761.6|6758.8|2
1615891530000|2021-03-16 10:45:30|6761.1|6758.3|6762.4|6759.6|6762.4|6759.6|6761.1|6758.3|28
1615891540000|2021-03-16 10:45:40|6762.1|6759.3|6762.1|6759.3|6762.1|6759.3|6762.1|6759.3|5
1615891550000|2021-03-16 10:45:50|6761.6|6758.8|6762.8|6760|6762.8|6760|6761.6|6758.8|10
1615891560000|2021-03-16 10:46:00|6763.1|6760.3|6763.1|6760.3|6763.1|6760.3|6763.1|6760.3|31
1615891570000|2021-03-16 10:46:10|||||||||10
1615891580000|2021-03-16 10:46:20|6763.3|6760.5|6762.8|6760|6763.9|6761.1|6762.8|6760|2
1615891590000|2021-03-16 10:46:30|6763.1|6760.3|6763.6|6760.8|6763.6|6760.8|6763.1|6760.3|1
1615891600000|2021-03-16 10:46:40|6763.9|6761.1|6763.4|6760.6|6764.1|6761.3|6763.1|6760.3|8
1615891610000|2021-03-16 10:46:50|6763.1|6760.3|6764.1|6761.3|6764.1|6761.3|6763.1|6760.3|7
1615891620000|2021-03-16 10:47:00|6763.8|6761|6763.4|6760.6|6763.8|6761|6763.4|6760.6|1
1615891630000|2021-03-16 10:47:10|6763.8|6761|6762.6|6759.8|6764.1|6761.3|6762.6|6759.8|20
1615891640000|2021-03-16 10:47:20|6762.7|6759.9|6759.6|6756.8|6762.7|6759.9|6759.4|6756.4|72
1615891650000|2021-03-16 10:47:30|6759.9|6757.1|6761.6|6758.8|6761.6|6758.8|6759.9|6757.1|13
1615891660000|2021-03-16 10:47:40|6761.4|6758.6|6760.9|6758.1|6761.4|6758.6|6760.9|6758.1|1
1615891670000|2021-03-16 10:47:50|6761.1|6758.3|6760.1|6757.3|6761.1|6758.3|6760.1|6757.3|3
1615891680000|2021-03-16 10:48:00|6759.9|6757.1|6759.9|6757.1|6759.9|6757.1|6759.9|6757.1|1
1615891690000|2021-03-16 10:48:10|6760.1|6757.3|6761.4|6758.6|6761.4|6758.6|6760.1|6757.3|3
1615891700000|2021-03-16 10:48:20|6761.9|6759.1|6762.1|6759.3|6762.1|6759.3|6761.4|6758.6|2
1615891710000|2021-03-16 10:48:30|6762.4|6759.6|6762.6|6759.8|6763.1|6760.3|6762.4|6759.6|3
1615891720000|2021-03-16 10:48:40|6763.1|6760.3|6763.4|6760.6|6763.4|6760.6|6763.1|6760.3|0
1615891730000|2021-03-16 10:48:50|6764.1|6761.3|6764.1|6761.3|6764.1|6761.3|6764.1|6761.3|9
1615891740000|2021-03-16 10:49:00|6764.4|6761.6|6763.4|6760.6|6764.4|6761.6|6762.4|6759.6|8
1615891750000|2021-03-16 10:49:10|6763.7|6760.9|6764.4|6761.6|6764.4|6761.6|6763.7|6760.9|13
1615891760000|2021-03-16 10:49:20|6764.1|6761.3|6765.4|6762.6|6765.4|6762.6|6764.1|6761.3|12
1615891780000|2021-03-16 10:49:40|6765.1|6762.3|6763.9|6761.1|6765.1|6762.3|6763.9|6761.1|41
1615891790000|2021-03-16 10:49:50|6763.4|6760.6|6763.9|6761.1|6763.9|6761.1|6763.4|6760.6|0
1615891800000|2021-03-16 10:50:00|6763.3|6760.5|6763.1|6760.3|6763.3|6760.5|6762.9|6760.1|3
1615891810000|2021-03-16 10:50:10|6762.9|6760.1|6762.4|6759.6|6762.9|6760.1|6762.1|6759.3|3
1615891820000|2021-03-16 10:50:20|6762.1|6759.3|6761.9|6759.1|6762.1|6759.3|6761.9|6759.1|2
1615891830000|2021-03-16 10:50:30|6762.1|6759.3|6762.1|6759.3|6762.4|6759.6|6762.1|6759.3|7
1615891840000|2021-03-16 10:50:40|||||||||1
1615891850000|2021-03-16 10:50:50|6761.9|6759.1|6762.4|6759.6|6762.4|6759.6|6761.9|6759.1|0
1615891860000|2021-03-16 10:51:00|6762.1|6759.3|6761.4|6758.6|6762.1|6759.3|6761.1|6758.3|5
1615891870000|2021-03-16 10:51:10|6761.1|6758.3|6760.9|6758.1|6761.1|6758.3|6760.9|6758.1|5
1615891880000|2021-03-16 10:51:20|6760.7|6757.9|6760.4|6757.6|6760.7|6757.9|6760.4|6757.6|5
1615891890000|2021-03-16 10:51:30|6760.2|6757.4|6757.4|6754.6|6760.2|6757.4|6757.4|6754.6|21
1615891900000|2021-03-16 10:51:40|6757.6|6754.8|6760.6|6757.8|6760.6|6757.8|6757.6|6754.8|5
1615891910000|2021-03-16 10:51:50|6761.8|6759|6765.4|6762.6|6765.4|6762.6|6761.8|6759|57
1615891920000|2021-03-16 10:52:00|6766.1|6763.3|6765.6|6762.8|6766.1|6763.3|6765.4|6762.6|76
1615891930000|2021-03-16 10:52:10|6765.1|6762.3|6763.4|6760.6|6765.1|6762.3|6763.4|6760.6|6
1615891940000|2021-03-16 10:52:20|6763.1|6760.3|6763.6|6760.8|6764.1|6761.3|6763.1|6760.3|5
1615891950000|2021-03-16 10:52:30|6763.9|6761.1|6764.6|6761.8|6764.6|6761.8|6763.6|6760.8|9
1615891960000|2021-03-16 10:52:40|6764.9|6762.1|6764.9|6762.1|6764.9|6762.1|6764.9|6762.1|2
1615891970000|2021-03-16 10:52:50|6764.4|6761.6|6762.9|6760.1|6764.4|6761.6|6762.9|6760.1|1
1615891980000|2021-03-16 10:53:00|6761.9|6759.1|6761.9|6759.1|6762.1|6759.3|6760.9|6758.1|13
1615891990000|2021-03-16 10:53:10|6762.3|6759.5|6762.1|6759.3|6762.3|6759.5|6761.4|6758.6|7
1615892000000|2021-03-16 10:53:20|6762.6|6759.8|6762.9|6760.1|6762.9|6760.1|6762.6|6759.8|1
1615892010000|2021-03-16 10:53:30|6763.1|6760.3|6763.1|6760.3|6763.1|6760.3|6763.1|6760.3|0
1615892020000|2021-03-16 10:53:40|6763.7|6760.9|6763.9|6761.1|6763.9|6761.1|6763.7|6760.9|7
1615892030000|2021-03-16 10:53:50|6764.1|6761.3|6765.9|6763.1|6766.4|6763.6|6764.1|6761.3|8
1615892040000|2021-03-16 10:54:00|6766.1|6763.3|6766.4|6763.6|6766.4|6763.6|6766.1|6763.3|9
1615892050000|2021-03-16 10:54:10|6766.1|6763.3|6766.1|6763.3|6766.1|6763.3|6766.1|6763.3|2
1615892060000|2021-03-16 10:54:20|6766.4|6763.6|6774.6|6771.8|6774.6|6771.8|6766.4|6763.6|139
1615892070000|2021-03-16 10:54:30|6774.3|6771.5|6772.9|6770.1|6774.3|6771.5|6772.9|6770.1|26
1615892080000|2021-03-16 10:54:40|6772.1|6769.3|6767.9|6765.1|6772.1|6769.3|6767.6|6764.8|141
1615892090000|2021-03-16 10:54:50|6767.6|6764.8|6766.6|6763.8|6768.3|6765.5|6766.3|6763.5|10
1615892100000|2021-03-16 10:55:00|6766.4|6763.6|6765.1|6762.3|6766.4|6763.6|6765.1|6762.3|22
1615892110000|2021-03-16 10:55:10|6765.9|6763.1|6765.6|6762.8|6766.3|6763.5|6765.3|6762.5|6
1615892120000|2021-03-16 10:55:20|6765.8|6763|6765.8|6763|6765.8|6763|6765.3|6762.5|2
1615892130000|2021-03-16 10:55:30|6766.1|6763.3|6766.8|6764|6766.8|6764|6766.1|6763.3|2
1615892140000|2021-03-16 10:55:40|6767.1|6764.3|6766.4|6763.6|6767.1|6764.3|6766.4|6763.6|3
1615892150000|2021-03-16 10:55:50|6766.5|6763.7|6767.3|6764.5|6767.3|6764.5|6766.5|6763.7|20
1615892160000|2021-03-16 10:56:00|6767.1|6764.3|6769.8|6767|6769.8|6767|6766.8|6764|14
1615892170000|2021-03-16 10:56:10|6770.8|6768|6770.8|6768|6771.5|6768.7|6770.8|6768|37
1615892180000|2021-03-16 10:56:20|6771.8|6769|6771.8|6769|6773.3|6770.5|6771.8|6769|43
1615892190000|2021-03-16 10:56:30|6772.3|6769.5|6771.6|6768.8|6772.3|6769.5|6771.6|6768.8|8
1615892200000|2021-03-16 10:56:40|6771.1|6768.3|6770.6|6767.8|6771.3|6768.5|6770.6|6767.8|2
1615892210000|2021-03-16 10:56:50|6770.8|6768|6770.6|6767.8|6771.1|6768.3|6770.1|6767.3|6
1615892220000|2021-03-16 10:57:00|6770.3|6767.5|6769.6|6766.8|6770.3|6767.5|6768.1|6765.3|19
1615892230000|2021-03-16 10:57:10|6770.1|6767.3|6769.6|6766.8|6770.8|6768|6769.1|6766.3|6
1615892250000|2021-03-16 10:57:30|6769.3|6766.5|6769.8|6767|6769.8|6767|6768.6|6765.8|1
1615892260000|2021-03-16 10:57:40|6770.1|6767.3|6769.1|6766.3|6770.1|6767.3|6769.1|6766.3|3
1615892270000|2021-03-16 10:57:50|||||||||1
1615892280000|2021-03-16 10:58:00|6768.9|6766.1|6768.9|6766.1|6769.1|6766.3|6768.9|6766.1|7
1615892290000|2021-03-16 10:58:10|6768.6|6765.8|6768.9|6766.1|6768.9|6766.1|6768.1|6765.3|4
1615892300000|2021-03-16 10:58:20|6769.1|6766.3|6768.9|6766.1|6769.2|6766.4|6768.4|6765.6|3
1615892310000|2021-03-16 10:58:30|6769.1|6766.3|6769.8|6767|6769.8|6767|6768.4|6765.6|11
1615892320000|2021-03-16 10:58:40|6769.9|6767.1|6769.1|6766.3|6770.3|6767.5|6769.1|6766.3|10
1615892330000|2021-03-16 10:58:50|6770.1|6767.3|6769.8|6767|6770.1|6767.3|6769.8|6767|1
1615892340000|2021-03-16 10:59:00|6770.1|6767.3|6769.9|6767.1|6770.1|6767.3|6769.6|6766.8|6
1615892350000|2021-03-16 10:59:10|6770.1|6767.3|6770.1|6767.3|6770.1|6767.3|6769.6|6766.8|1
1615892360000|2021-03-16 10:59:20|6770.3|6767.5|6771.1|6768.3|6771.1|6768.3|6770.1|6767.3|2
1615892370000|2021-03-16 10:59:30|6770.9|6768.1|6771.6|6768.8|6771.9|6769.1|6770.9|6768.1|10
1615892380000|2021-03-16 10:59:40|6771.4|6768.6|6771.9|6769.1|6771.9|6769.1|6771.4|6768.6|2
1615892390000|2021-03-16 10:59:50|6771.7|6768.9|6771.1|6768.3|6771.7|6768.9|6770.9|6768.1|46
1615892400000|2021-03-16 11:00:00|6770.9|6768.1|6770.4|6767.6|6771.8|6769|6770.1|6767.3|6
1615892410000|2021-03-16 11:00:10|6770.1|6767.3|6769.9|6767.1|6770.1|6767.3|6769.9|6767.1|4
1615892420000|2021-03-16 11:00:20|6770.1|6767.3|6768.9|6766.1|6770.1|6767.3|6768.4|6765.6|30
1615892430000|2021-03-16 11:00:30|6768.6|6765.8|6767.6|6764.8|6769.1|6766.3|6766.4|6763.6|14
1615892440000|2021-03-16 11:00:40|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|1
1615892450000|2021-03-16 11:00:50|6766.6|6763.8|6766.6|6763.8|6766.7|6763.9|6766.4|6763.6|1
1615892460000|2021-03-16 11:01:00|6766.9|6764.1|6765.6|6762.8|6766.9|6764.1|6765.4|6762.6|7
1615892470000|2021-03-16 11:01:10|6765.4|6762.6|6764.1|6761.3|6765.4|6762.6|6764.1|6761.3|4
1615892480000|2021-03-16 11:01:20|6764.8|6762|6768.3|6765.5|6768.3|6765.5|6764.8|6762|7
1615892490000|2021-03-16 11:01:30|6768.6|6765.8|6768.1|6765.3|6768.6|6765.8|6768.1|6765.3|0
1615892500000|2021-03-16 11:01:40|6767.8|6765|6767.6|6764.8|6767.8|6765|6767.6|6764.8|2
1615892510000|2021-03-16 11:01:50|6767.4|6764.6|6767.1|6764.3|6767.8|6765|6767.1|6764.3|1
1615892520000|2021-03-16 11:02:00|6766.8|6764|6769.6|6766.8|6769.8|6767|6766.8|6764|4
1615892530000|2021-03-16 11:02:10|6768.8|6766|6767.3|6764.5|6768.8|6766|6767.3|6764.5|2
1615892540000|2021-03-16 11:02:20|6767.1|6764.3|6768.1|6765.3|6768.6|6765.8|6767.1|6764.3|3
1615892550000|2021-03-16 11:02:30|6768.3|6765.5|6768.1|6765.3|6768.3|6765.5|6767.6|6764.8|2
1615892560000|2021-03-16 11:02:40|6767.6|6764.8|6768.3|6765.5|6768.3|6765.5|6767.6|6764.8|11
1615892570000|2021-03-16 11:02:50|6768.6|6765.8|6768.6|6765.8|6769.6|6766.8|6768.6|6765.8|2
1615892580000|2021-03-16 11:03:00|6768.3|6765.5|6769.1|6766.3|6769.1|6766.3|6768.3|6765.5|0
1615892590000|2021-03-16 11:03:10|6768.9|6766.1|6769.8|6767|6769.8|6767|6768.1|6765.3|12
1615892600000|2021-03-16 11:03:20|6769.6|6766.8|6768.6|6765.8|6769.6|6766.8|6768.1|6765.3|1
1615892610000|2021-03-16 11:03:30|6768.1|6765.3|6768.8|6766|6768.8|6766|6768.1|6765.3|1
1615892620000|2021-03-16 11:03:40|6769.1|6766.3|6770.8|6768|6770.8|6768|6769.1|6766.3|12
1615892630000|2021-03-16 11:03:50|6771.8|6769|6772.3|6769.5|6772.3|6769.5|6771.8|6769|56
1615892640000|2021-03-16 11:04:00|6772.1|6769.3|6771.3|6768.5|6772.1|6769.3|6771.3|6768.5|11
1615892650000|2021-03-16 11:04:10|6770.8|6768|6771.8|6769|6771.8|6769|6770.8|6768|13
1615892660000|2021-03-16 11:04:20|6771.3|6768.5|6771.1|6768.3|6771.3|6768.5|6771.1|6768.3|4
1615892670000|2021-03-16 11:04:30|6771.3|6768.5|6771.8|6769|6772.5|6769.7|6771.3|6768.5|16
1615892680000|2021-03-16 11:04:40|6771.3|6768.5|6770.6|6767.8|6771.8|6769|6770.6|6767.8|8
1615892690000|2021-03-16 11:04:50|6770.3|6767.5|6771.6|6768.8|6771.6|6768.8|6770.1|6767.3|14
1615892700000|2021-03-16 11:05:00|6771.3|6768.5|6771.4|6768.6|6772.1|6769.3|6771.3|6768.5|30
1615892710000|2021-03-16 11:05:10|6770.8|6768|6770.1|6767.3|6770.8|6768|6770.1|6767.3|3
1615892720000|2021-03-16 11:05:20|6769.8|6767|6771.1|6768.3|6771.1|6768.3|6769.8|6767|1
1615892730000|2021-03-16 11:05:30|6770.6|6767.8|6768.8|6766|6771.6|6768.8|6768.8|6766|16
1615892740000|2021-03-16 11:05:40|6768.6|6765.8|6767.8|6765|6769.1|6766.3|6767.8|6765|7
1615892750000|2021-03-16 11:05:50|6768.1|6765.3|6768.3|6765.5|6768.3|6765.5|6768.1|6765.3|3
1615892760000|2021-03-16 11:06:00|6769.1|6766.3|6769.1|6766.3|6769.1|6766.3|6769.1|6766.3|0
1615892770000|2021-03-16 11:06:10|6768.8|6766|6768.1|6765.3|6768.8|6766|6768.1|6765.3|4
1615892780000|2021-03-16 11:06:20|6767.6|6764.8|6767.9|6765.1|6767.9|6765.1|6767.1|6764.3|8
1615892790000|2021-03-16 11:06:30|6767.6|6764.8|6767.6|6764.8|6767.8|6765|6767.4|6764.6|0
1615892800000|2021-03-16 11:06:40|6767.4|6764.6|6766.1|6763.3|6767.4|6764.6|6766.1|6763.3|3
1615892810000|2021-03-16 11:06:50|6766.4|6763.6|6762.8|6760|6766.4|6763.6|6762.8|6760|132
1615892820000|2021-03-16 11:07:00|6762.6|6759.8|6764.1|6761.3|6764.1|6761.3|6762.6|6759.8|1
1615892830000|2021-03-16 11:07:10|6763.4|6760.6|6761.4|6758.6|6763.4|6760.6|6759.4|6756.6|217
1615892840000|2021-03-16 11:07:20|6761.6|6758.8|6762.4|6759.6|6762.4|6759.6|6761.4|6758.6|26
1615892850000|2021-03-16 11:07:30|6762.1|6759.3|6763.1|6760.3|6763.1|6760.3|6762.1|6759.3|7
1615892860000|2021-03-16 11:07:40|6762.9|6760.1|6762.6|6759.8|6762.9|6760.1|6762.4|6759.6|2
1615892870000|2021-03-16 11:07:50|6762.4|6759.6|6760.6|6757.8|6762.4|6759.6|6760.6|6757.8|3
1615892880000|2021-03-16 11:08:00|6760.8|6758|6761.8|6759|6761.8|6759|6760.8|6758|5
1615892890000|2021-03-16 11:08:10|6762.1|6759.3|6759.6|6756.8|6762.6|6759.8|6759.6|6756.8|21
1615892900000|2021-03-16 11:08:20|6759.9|6757.1|6759.4|6756.6|6759.9|6757.1|6759.1|6756.3|15
1615892910000|2021-03-16 11:08:30|6759.6|6756.8|6759.9|6757.1|6760.1|6757.3|6759.4|6756.6|33
1615892920000|2021-03-16 11:08:40|||||||||13
1615892930000|2021-03-16 11:08:50|6759.7|6756.9|6760.1|6757.3|6760.1|6757.3|6759.4|6756.6|2
1615892940000|2021-03-16 11:09:00|6759.9|6757.1|6757.9|6755.1|6759.9|6757.1|6757.9|6755.1|7
1615892960000|2021-03-16 11:09:20|6757.1|6754.3|6756.9|6754.1|6757.1|6754.3|6756.9|6754.1|1
1615892970000|2021-03-16 11:09:30|6756.4|6753.6|6757.6|6754.8|6757.6|6754.8|6756.4|6753.6|6
1615892980000|2021-03-16 11:09:40|6757.9|6755.1|6760.1|6757.3|6761.1|6758.3|6757.9|6755.1|30
1615892990000|2021-03-16 11:09:50|6760.6|6757.8|6760.7|6757.9|6763.1|6760.3|6760.6|6757.8|56
1615893000000|2021-03-16 11:10:00|6760.4|6757.6|6760.1|6757.3|6760.4|6757.6|6760.1|6757.3|1
1615893010000|2021-03-16 11:10:10|6759.5|6756.7|6759.4|6756.6|6759.5|6756.7|6759.1|6756.3|2
1615893020000|2021-03-16 11:10:20|6758.9|6756.1|6758.4|6755.6|6759.9|6757.1|6758.4|6755.6|6
1615893030000|2021-03-16 11:10:30|6758.1|6755.3|6758.1|6755.3|6758.1|6755.3|6757.9|6755.1|0
1615893040000|2021-03-16 11:10:40|6758.4|6755.6|6759.4|6756.6|6759.4|6756.6|6758.4|6755.6|2
1615893050000|2021-03-16 11:10:50|||||||||8
1615893060000|2021-03-16 11:11:00|6759.1|6756.3|6761.1|6758.3|6761.1|6758.3|6759.1|6756.3|17
1615893070000|2021-03-16 11:11:10|6760.9|6758.1|6761.6|6758.8|6761.6|6758.8|6760.9|6758.1|3
1615893080000|2021-03-16 11:11:20|6761.8|6759|6761.4|6758.6|6762.1|6759.3|6761.4|6758.6|9
1615893090000|2021-03-16 11:11:30|6761.1|6758.3|6761.6|6758.8|6761.6|6758.8|6761.1|6758.3|1
1615893100000|2021-03-16 11:11:40|6761.1|6758.3|6760.1|6757.3|6761.3|6758.5|6760.1|6757.3|3
1615893110000|2021-03-16 11:11:50|6759.9|6757.1|6760.3|6757.5|6760.3|6757.5|6759.6|6756.8|5
1615893120000|2021-03-16 11:12:00|6760.6|6757.8|6759.6|6756.8|6760.6|6757.8|6759.6|6756.8|3
1615893130000|2021-03-16 11:12:10|6760.1|6757.3|6759.6|6756.8|6760.6|6757.8|6759.6|6756.8|0
1615893140000|2021-03-16 11:12:20|6759.8|6757|6757.8|6755|6759.8|6757|6757.8|6755|5
1615893150000|2021-03-16 11:12:30|6758.1|6755.3|6757.4|6754.6|6758.1|6755.3|6757.4|6754.6|20
1615893160000|2021-03-16 11:12:40|6757.1|6754.3|6753.9|6751.1|6757.1|6754.3|6753.9|6751.1|87
1615893170000|2021-03-16 11:12:50|6754.1|6751.3|6752.9|6750.1|6754.1|6751.3|6752.8|6750|33
1615893180000|2021-03-16 11:13:00|6752.6|6749.8|6751.6|6748.8|6753.1|6750.3|6751.4|6748.6|37
1615893190000|2021-03-16 11:13:10|6751.4|6748.6|6752.9|6750.1|6753.1|6750.3|6751.1|6748.3|25
1615893200000|2021-03-16 11:13:20|6753.4|6750.6|6755.6|6752.8|6755.6|6752.8|6752.9|6750.1|8
1615893210000|2021-03-16 11:13:30|6755.9|6753.1|6755.9|6753.1|6756.4|6753.6|6755.4|6752.6|7
1615893220000|2021-03-16 11:13:40|6755.4|6752.6|6754.9|6752.1|6755.4|6752.6|6754.4|6751.6|4
1615893240000|2021-03-16 11:14:00|6755.4|6752.6|6755.4|6752.6|6755.4|6752.6|6755.4|6752.6|0
1615893250000|2021-03-16 11:14:10|||||||||1
1615893260000|2021-03-16 11:14:20|6756.9|6754.1|6756.4|6753.6|6756.9|6754.1|6756.4|6753.6|7
1615893270000|2021-03-16 11:14:30|6756.1|6753.3|6757.1|6754.3|6757.1|6754.3|6756.1|6753.3|0
1615893280000|2021-03-16 11:14:40|6757.4|6754.6|6757.4|6754.6|6757.8|6755|6757.4|6754.6|4
1615893300000|2021-03-16 11:15:00|6757.1|6754.3|6758.1|6755.3|6758.1|6755.3|6757.1|6754.3|3
1615893310000|2021-03-16 11:15:10|6757.9|6755.1|6758.1|6755.3|6758.1|6755.3|6757.9|6755.1|2
1615893320000|2021-03-16 11:15:20|6757.9|6755.1|6757.9|6755.1|6757.9|6755.1|6757.9|6755.1|0
1615893330000|2021-03-16 11:15:30|6757.4|6754.6|6758.1|6755.3|6758.1|6755.3|6757.1|6754.3|8
1615893340000|2021-03-16 11:15:40|6758.6|6755.8|6759.3|6756.5|6760.1|6757.3|6758.6|6755.8|12
1615893350000|2021-03-16 11:15:50|6759.1|6756.3|6758.8|6756|6759.1|6756.3|6758.4|6755.6|1
1615893360000|2021-03-16 11:16:00|6759.1|6756.3|6758.9|6756.1|6759.1|6756.3|6758.9|6756.1|1
1615893370000|2021-03-16 11:16:10|6758.4|6755.6|6758.6|6755.8|6758.6|6755.8|6758.4|6755.6|0
1615893380000|2021-03-16 11:16:20|6758.8|6756|6759.8|6757|6759.8|6757|6758.8|6756|4
1615893390000|2021-03-16 11:16:30|6760.1|6757.3|6760.1|6757.3|6760.6|6757.8|6760.1|6757.3|5
1615893400000|2021-03-16 11:16:40|6760.3|6757.5|6759.6|6756.8|6760.3|6757.5|6759.6|6756.8|0
1615893410000|2021-03-16 11:16:50|6760.6|6757.8|6759.9|6757.1|6760.8|6758|6759.4|6756.6|4
1615893420000|2021-03-16 11:17:00|6760.1|6757.3|6759.9|6757.1|6760.1|6757.3|6759.9|6757.1|3
1615893430000|2021-03-16 11:17:10|6760.1|6757.3|6760.1|6757.3|6760.1|6757.3|6759.6|6756.8|3
1615893440000|2021-03-16 11:17:20|6759.9|6757.1|6760.1|6757.3|6760.1|6757.3|6759.9|6757.1|1
1615893460000|2021-03-16 11:17:40|6760.7|6757.9|6762.1|6759.3|6762.1|6759.3|6760.7|6757.9|9
1615893470000|2021-03-16 11:17:50|6761.7|6758.9|6762.4|6759.6|6762.4|6759.6|6761.4|6758.6|34
1615893480000|2021-03-16 11:18:00|6761.9|6759.1|6762.1|6759.3|6762.1|6759.3|6761.8|6759|8
1615893490000|2021-03-16 11:18:10|6762.6|6759.8|6762.1|6759.3|6762.6|6759.8|6762.1|6759.3|7
1615893500000|2021-03-16 11:18:20|6761.8|6759|6761.1|6758.3|6761.8|6759|6761.1|6758.3|1
1615893510000|2021-03-16 11:18:30|6760.8|6758|6760.1|6757.3|6760.8|6758|6760.1|6757.3|12
1615893520000|2021-03-16 11:18:40|6760.4|6757.6|6760.4|6757.6|6760.4|6757.6|6760.4|6757.6|0
1615893530000|2021-03-16 11:18:50|6760.7|6757.9|6761.6|6758.8|6761.6|6758.8|6760.7|6757.9|7
1615893540000|2021-03-16 11:19:00|6761.9|6759.1|6761.6|6758.8|6762.1|6759.3|6761.1|6758.3|2
1615893550000|2021-03-16 11:19:10|6762.1|6759.3|6762.4|6759.6|6762.4|6759.6|6762.1|6759.3|1
1615893570000|2021-03-16 11:19:30|6762.1|6759.3|6762.1|6759.3|6762.8|6760|6762.1|6759.3|7
1615893580000|2021-03-16 11:19:40|6762.3|6759.5|6762.8|6760|6762.8|6760|6762.1|6759.3|0
1615893590000|2021-03-16 11:19:50|6763.1|6760.3|6762.8|6760|6763.6|6760.8|6762.6|6759.8|4
1615893600000|2021-03-16 11:20:00|6763.1|6760.3|6763.8|6761|6764.1|6761.3|6763.1|6760.3|3
1615893620000|2021-03-16 11:20:20|6764.1|6761.3|6764.1|6761.3|6764.1|6761.3|6764.1|6761.3|1
1615893630000|2021-03-16 11:20:30|6763.8|6761|6766.8|6764|6766.8|6764|6763.8|6761|53
1615893640000|2021-03-16 11:20:40|6767.4|6764.6|6767.4|6764.6|6767.4|6764.6|6767.4|6764.6|4
1615893650000|2021-03-16 11:20:50|6767.1|6764.3|6766.1|6763.3|6767.1|6764.3|6766.1|6763.3|4
1615893660000|2021-03-16 11:21:00|6766.6|6763.8|6766.6|6763.8|6766.6|6763.8|6766.6|6763.8|6
1615893670000|2021-03-16 11:21:10|6766.8|6764|6768.1|6765.3|6768.6|6765.8|6766.8|6764|9
1615893680000|2021-03-16 11:21:20|6768.6|6765.8|6767.6|6764.8|6769.1|6766.3|6767.6|6764.8|13
1615893690000|2021-03-16 11:21:30|6768.1|6765.3|6767.6|6764.8|6768.1|6765.3|6767.6|6764.8|0
1615893700000|2021-03-16 11:21:40|6767.4|6764.6|6767.8|6765|6767.8|6765|6766.4|6763.6|4
1615893710000|2021-03-16 11:21:50|6767.6|6764.8|6767.8|6765|6767.8|6765|6767.4|6764.6|2
1615893720000|2021-03-16 11:22:00|6768.1|6765.3|6768.6|6765.8|6768.6|6765.8|6768.1|6765.3|7
1615893730000|2021-03-16 11:22:10|6768.4|6765.6|6768.1|6765.3|6768.6|6765.8|6768.1|6765.3|1
1615893750000|2021-03-16 11:22:30|6768.3|6765.5|6768.6|6765.8|6768.8|6766|6768.3|6765.5|6
1615893760000|2021-03-16 11:22:40|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|0
1615893770000|2021-03-16 11:22:50|6767.6|6764.8|6767.4|6764.6|6767.6|6764.8|6767.4|6764.6|6
1615893780000|2021-03-16 11:23:00|6767.6|6764.8|6768.1|6765.3|6768.1|6765.3|6767.6|6764.8|3
1615893790000|2021-03-16 11:23:10|6767.8|6765|6768.1|6765.3|6768.6|6765.8|6767.6|6764.8|11
1615893800000|2021-03-16 11:23:20|6767.9|6765.1|6767.4|6764.6|6767.9|6765.1|6767.4|6764.6|1
1615893810000|2021-03-16 11:23:30|6767.1|6764.3|6766.4|6763.6|6767.4|6764.6|6766.4|6763.6|7
1615893820000|2021-03-16 11:23:40|||||||||2
1615893830000|2021-03-16 11:23:50|6766.6|6763.8|6766.4|6763.6|6766.6|6763.8|6766.4|6763.6|6
1615893840000|2021-03-16 11:24:00|6766.1|6763.3|6765.1|6762.3|6766.1|6763.3|6763.9|6761.1|10
1615893850000|2021-03-16 11:24:10|6764.9|6762.1|6764.9|6762.1|6764.9|6762.1|6764.9|6762.1|3
1615893860000|2021-03-16 11:24:20|6765.1|6762.3|6764.9|6762.1|6765.6|6762.8|6764.9|6762.1|0
1615893870000|2021-03-16 11:24:30|6764.4|6761.6|6762.6|6759.8|6764.4|6761.6|6762.6|6759.8|2
1615893880000|2021-03-16 11:24:40|6762.4|6759.6|6761.1|6758.3|6762.6|6759.8|6760.9|6758.1|0
1615893890000|2021-03-16 11:24:50|6760.9|6758.1|6762.4|6759.6|6762.6|6759.8|6760.9|6758.1|1
1615893900000|2021-03-16 11:25:00|6761.9|6759.1|6761.4|6758.6|6761.9|6759.1|6761.4|6758.6|2
1615893910000|2021-03-16 11:25:10|6761.6|6758.8|6762.1|6759.3|6762.1|6759.3|6761.6|6758.8|0
1615893920000|2021-03-16 11:25:20|6761.6|6758.8|6760.4|6757.6|6761.6|6758.8|6760.4|6757.6|1
1615893930000|2021-03-16 11:25:30|6760.1|6757.3|6759.6|6756.8|6760.6|6757.8|6758.6|6755.8|27
1615893940000|2021-03-16 11:25:40|6759.4|6756.6|6759.3|6756.5|6759.4|6756.6|6758.6|6755.8|3
1615893950000|2021-03-16 11:25:50|6759.6|6756.8|6761.1|6758.3|6761.1|6758.3|6759.6|6756.8|7
1615893960000|2021-03-16 11:26:00|6760.8|6758|6761.1|6758.3|6761.3|6758.5|6760.8|6758|3
1615893970000|2021-03-16 11:26:10|6761.8|6759|6761.8|6759|6761.8|6759|6761.8|6759|1
1615893980000|2021-03-16 11:26:20|6762.3|6759.5|6762.8|6760|6762.8|6760|6762.3|6759.5|0
1615893990000|2021-03-16 11:26:30|6762.1|6759.3|6762.8|6760|6762.8|6760|6762.1|6759.3|3
1615894000000|2021-03-16 11:26:40|6762.6|6759.8|6762.8|6760|6762.8|6760|6762.6|6759.8|0
1615894010000|2021-03-16 11:26:50|6763.1|6760.3|6762.1|6759.3|6763.1|6760.3|6762.1|6759.3|2
1615894020000|2021-03-16 11:27:00|6762.3|6759.5|6761.6|6758.8|6762.3|6759.5|6761.6|6758.8|2
1615894030000|2021-03-16 11:27:10|6761.8|6759|6761.1|6758.3|6762.3|6759.5|6761.1|6758.3|0
1615894040000|2021-03-16 11:27:20|6760.6|6757.8|6761.8|6759|6761.8|6759|6760.6|6757.8|2
1615894050000|2021-03-16 11:27:30|6761.1|6758.3|6761.3|6758.5|6761.3|6758.5|6761.1|6758.3|6
1615894060000|2021-03-16 11:27:40|6761.8|6759|6761.3|6758.5|6762.1|6759.3|6761.1|6758.3|0
1615894070000|2021-03-16 11:27:50|6761.1|6758.3|6759.1|6756.3|6761.1|6758.3|6759.1|6756.3|2
1615894080000|2021-03-16 11:28:00|6759.4|6756.6|6759.4|6756.6|6759.4|6756.6|6759.4|6756.6|21
1615894090000|2021-03-16 11:28:10|6759.1|6756.3|6760.1|6757.3|6760.1|6757.3|6759.1|6756.3|3
1615894100000|2021-03-16 11:28:20|6759.6|6756.8|6758.6|6755.8|6759.6|6756.8|6758.6|6755.8|4
1615894110000|2021-03-16 11:28:30|6758.8|6756|6759.1|6756.3|6759.1|6756.3|6758.6|6755.8|0
1615894120000|2021-03-16 11:28:40|6758.4|6755.6|6756.8|6754|6759.6|6756.8|6756.8|6754|87
1615894130000|2021-03-16 11:28:50|6756.4|6753.6|6756.4|6753.6|6756.4|6753.6|6756.4|6753.6|20
1615894140000|2021-03-16 11:29:00|6756.1|6753.3|6758.6|6755.8|6758.6|6755.8|6756.1|6753.3|20
1615894150000|2021-03-16 11:29:10|6758.8|6756|6758.4|6755.6|6758.8|6756|6757.6|6754.8|2
1615894160000|2021-03-16 11:29:20|6757.6|6754.8|6757.8|6755|6759.1|6756.3|6757.6|6754.8|21
1615894170000|2021-03-16 11:29:30|6758.1|6755.3|6758.3|6755.5|6758.3|6755.5|6757.8|6755|0
1615894180000|2021-03-16 11:29:40|6758.1|6755.3|6758.3|6755.5|6758.3|6755.5|6757.6|6754.8|0
1615894200000|2021-03-16 11:30:00|6758.8|6756|6759.3|6756.5|6759.8|6757|6758.8|6756|5
1615894210000|2021-03-16 11:30:10|6759.8|6757|6760.6|6757.8|6760.6|6757.8|6759.8|6757|1
1615894220000|2021-03-16 11:30:20|6761.1|6758.3|6761.8|6759|6761.8|6759|6760.6|6757.8|2
1615894230000|2021-03-16 11:30:30|6762.1|6759.3|6762.1|6759.3|6762.1|6759.3|6761.6|6758.8|0
1615894240000|2021-03-16 11:30:40|6762.3|6759.5|6763.3|6760.5|6763.3|6760.5|6762.3|6759.5|2
1615894250000|2021-03-16 11:30:50|6763.1|6760.3|6763.1|6760.3|6763.3|6760.5|6762.8|6760|1
1615894260000|2021-03-16 11:31:00|6763.3|6760.5|6763.1|6760.3|6763.9|6761.1|6763.1|6760.3|20
1615894270000|2021-03-16 11:31:10|6762.8|6760|6763.8|6761|6763.8|6761|6762.8|6760|1
1615894280000|2021-03-16 11:31:20|6764.1|6761.3|6765.1|6762.3|6765.6|6762.8|6764.1|6761.3|29
1615894290000|2021-03-16 11:31:30|6764.5|6761.7|6764.1|6761.3|6764.5|6761.7|6764.1|6761.3|5
1615894300000|2021-03-16 11:31:40|6763.8|6761|6764.3|6761.5|6764.3|6761.5|6763.6|6760.8|1
1615894310000|2021-03-16 11:31:50|6764.8|6762|6765.3|6762.5|6765.3|6762.5|6764.8|6762|5
1615894320000|2021-03-16 11:32:00|6765.7|6762.9|6766.1|6763.3|6766.8|6764|6765.7|6762.9|4
1615894330000|2021-03-16 11:32:10|6766.3|6763.5|6765.1|6762.3|6766.3|6763.5|6765.1|6762.3|6
1615894340000|2021-03-16 11:32:20|||||||||12
1615894350000|2021-03-16 11:32:30|6764.6|6761.8|6764.4|6761.6|6764.6|6761.8|6764.4|6761.6|13
1615894360000|2021-03-16 11:32:40|6764.1|6761.3|6764.1|6761.3|6764.1|6761.3|6764.1|6761.3|6
1615894380000|2021-03-16 11:33:00|6763.8|6761|6763.1|6760.3|6764.1|6761.3|6762.6|6759.8|2
1615894390000|2021-03-16 11:33:10|6762.6|6759.8|6763.8|6761|6763.8|6761|6762.1|6759.3|28
1615894400000|2021-03-16 11:33:20|6763.1|6760.3|6763.3|6760.5|6763.3|6760.5|6763.1|6760.3|5
1615894410000|2021-03-16 11:33:30|6763.1|6760.3|6762.6|6759.8|6763.1|6760.3|6762.6|6759.8|0
1615894420000|2021-03-16 11:33:40|6762.8|6760|6762.8|6760|6763.1|6760.3|6762.6|6759.8|1
1615894430000|2021-03-16 11:33:50|6763.1|6760.3|6763.8|6761|6763.8|6761|6763.1|6760.3|11
1615894440000|2021-03-16 11:34:00|6764.1|6761.3|6764.3|6761.5|6764.3|6761.5|6763.1|6760.3|7
1615894450000|2021-03-16 11:34:10|6763.8|6761|6763.8|6761|6763.8|6761|6763.8|6761|0
1615894460000|2021-03-16 11:34:20|6764.3|6761.5|6764.1|6761.3|6764.8|6762|6764.1|6761.3|4
1615894470000|2021-03-16 11:34:30|6764.3|6761.5|6764.8|6762|6764.8|6762|6764.3|6761.5|1
1615894480000|2021-03-16 11:34:40|6765.1|6762.3|6767.5|6764.7|6767.5|6764.7|6765.1|6762.3|1
1615894490000|2021-03-16 11:34:50|6768.6|6765.8|6770.3|6767.5|6771.3|6768.5|6768.6|6765.8|16
1615894500000|2021-03-16 11:35:00|6770.1|6767.3|6770.3|6767.5|6772.1|6769.3|6770.1|6767.3|175
1615894510000|2021-03-16 11:35:10|6770.1|6767.3|6772.6|6769.8|6772.8|6770|6770.1|6767.3|17
1615894520000|2021-03-16 11:35:20|6772.8|6770|6774.1|6771.3|6774.3|6771.5|6772.8|6770|2
1615894530000|2021-03-16 11:35:30|6773.8|6771|6773.3|6770.5|6773.8|6771|6773.1|6770.3|5
1615894540000|2021-03-16 11:35:40|6773.1|6770.3|6773.6|6770.8|6773.6|6770.8|6773.1|6770.3|10
1615894550000|2021-03-16 11:35:50|6773.3|6770.5|6776.1|6773.3|6777.8|6775|6773.3|6770.5|113
1615894560000|2021-03-16 11:36:00|6776.3|6773.5|6779.8|6777|6779.8|6777|6776.3|6773.5|318
1615894570000|2021-03-16 11:36:10|6779.6|6776.8|6779.1|6776.3|6779.8|6777|6779.1|6776.3|4
1615894580000|2021-03-16 11:36:20|6779.3|6776.5|6778.6|6775.8|6779.8|6777|6778.6|6775.8|163
1615894590000|2021-03-16 11:36:30|6777.8|6775|6777.1|6774.3|6778.8|6776|6776.1|6773.3|19
1615894600000|2021-03-16 11:36:40|6777.3|6774.5|6777.1|6774.3|6777.3|6774.5|6776.8|6774|4
1615894610000|2021-03-16 11:36:50|6776.6|6773.8|6777.3|6774.5|6777.8|6775|6776.1|6773.3|10
1615894620000|2021-03-16 11:37:00|6777.1|6774.3|6778.1|6775.3|6778.3|6775.5|6777.1|6774.3|6
1615894630000|2021-03-16 11:37:10|6778.3|6775.5|6778.8|6776|6778.8|6776|6778.3|6775.5|4
1615894640000|2021-03-16 11:37:20|6778.6|6775.8|6778.1|6775.3|6778.6|6775.8|6778.1|6775.3|4
1615894650000|2021-03-16 11:37:30|6778.3|6775.5|6778.3|6775.5|6778.8|6776|6778.3|6775.5|2
1615894660000|2021-03-16 11:37:40|6778.1|6775.3|6775.8|6773|6778.1|6775.3|6775.8|6773|2
1615894670000|2021-03-16 11:37:50|6776.3|6773.5|6776.5|6773.7|6776.8|6774|6775.8|6773|0
1615894680000|2021-03-16 11:38:00|6776.3|6773.5|6777|6774.2|6777|6774.2|6775.5|6772.7|25
1615894690000|2021-03-16 11:38:10|6776.5|6773.7|6776|6773.2|6776.5|6773.7|6776|6773.2|1
1615894700000|2021-03-16 11:38:20|6775.8|6773|6776|6773.2|6776|6773.2|6775|6772.2|9
1615894710000|2021-03-16 11:38:30|6776.3|6773.5|6777|6774.2|6777.3|6774.5|6776.3|6773.5|4
1615894720000|2021-03-16 11:38:40|6776.5|6773.7|6776.5|6773.7|6776.5|6773.7|6776|6773.2|3
1615894730000|2021-03-16 11:38:50|6776.8|6774|6776|6773.2|6776.8|6774|6775.5|6772.7|0
1615894740000|2021-03-16 11:39:00|6776.3|6773.5|6777|6774.2|6777|6774.2|6776.3|6773.5|5
1615894750000|2021-03-16 11:39:10|6776.8|6774|6777.5|6774.7|6777.8|6775|6776.8|6774|1
1615894760000|2021-03-16 11:39:20|6777.3|6774.5|6776|6773.2|6777.3|6774.5|6776|6773.2|4
1615894770000|2021-03-16 11:39:30|6776.5|6773.7|6777.8|6775|6777.8|6775|6776.5|6773.7|57
1615894780000|2021-03-16 11:39:40|6778|6775.2|6774.3|6771.5|6778|6775.2|6774.3|6771.5|111
1615894790000|2021-03-16 11:39:50|6774|6771.2|6775.5|6772.7|6775.5|6772.7|6774|6771.2|15
1615894800000|2021-03-16 11:40:00|6776|6773.2|6776.5|6773.7|6776.5|6773.7|6775.5|6772.7|1
1615894810000|2021-03-16 11:40:10|6777|6774.2|6777|6774.2|6777|6774.2|6776.8|6774|13
1615894830000|2021-03-16 11:40:30|6776.8|6774|6776.8|6774|6776.8|6774|6776.8|6774|0
1615894840000|2021-03-16 11:40:40|6777|6774.2|6777|6774.2|6777|6774.2|6777|6774.2|7
1615894860000|2021-03-16 11:41:00|6777.3|6774.5|6777.3|6774.5|6777.3|6774.5|6777.3|6774.5|0
1615894870000|2021-03-16 11:41:10|6778.3|6775.5|6778|6775.2|6778.3|6775.5|6778|6775.2|4
1615894880000|2021-03-16 11:41:20|6777.6|6774.8|6777.3|6774.5|6777.6|6774.8|6777.3|6774.5|1
1615894890000|2021-03-16 11:41:30|6777|6774.2|6777.8|6775|6777.8|6775|6777|6774.2|0
1615894900000|2021-03-16 11:41:40|6778|6775.2|6777|6774.2|6778|6775.2|6777|6774.2|11
1615894910000|2021-03-16 11:41:50|6776.3|6773.5|6774|6771.2|6776.3|6773.5|6774|6771.2|7
1615894920000|2021-03-16 11:42:00|6774.3|6771.5|6774.5|6771.7|6774.5|6771.7|6774|6771.2|55
1615894930000|2021-03-16 11:42:10|6774|6771.2|6774|6771.2|6774|6771.2|6773.5|6770.7|4
1615894940000|2021-03-16 11:42:20|6774.3|6771.5|6774.8|6772|6775|6772.2|6774.3|6771.5|2
1615894950000|2021-03-16 11:42:30|6774.6|6771.8|6772|6769.2|6774.6|6771.8|6772|6769.2|7
1615894960000|2021-03-16 11:42:40|6772.9|6770.1|6774|6771.2|6774.5|6771.7|6772.9|6770.1|8
1615894970000|2021-03-16 11:42:50|6774.5|6771.7|6775|6772.2|6775.5|6772.7|6774.5|6771.7|9
1615894980000|2021-03-16 11:43:00|6775.3|6772.5|6775.3|6772.5|6776|6773.2|6775.3|6772.5|17
1615894990000|2021-03-16 11:43:10|6774.5|6771.7|6774.3|6771.5|6774.8|6772|6774|6771.2|2
1615895000000|2021-03-16 11:43:20|6774.6|6771.8|6775|6772.2|6775|6772.2|6774.6|6771.8|2
1615895010000|2021-03-16 11:43:30|6775.3|6772.5|6773.7|6770.9|6775.3|6772.5|6773.7|6770.9|25
1615895020000|2021-03-16 11:43:40|6774|6771.2|6774.5|6771.7|6774.5|6771.7|6774|6771.2|1
1615895030000|2021-03-16 11:43:50|6775|6772.2|6774.5|6771.7|6775|6772.2|6774.5|6771.7|3
1615895040000|2021-03-16 11:44:00|6775|6772.2|6775|6772.2|6775|6772.2|6775|6772.2|3
1615895050000|2021-03-16 11:44:10|6774.8|6772|6774.7|6771.9|6774.8|6772|6774|6771.2|51
1615895060000|2021-03-16 11:44:20|6775|6772.2|6774.3|6771.5|6775|6772.2|6774.3|6771.5|5
1615895070000|2021-03-16 11:44:30|6774|6771.2|6771.5|6768.7|6774|6771.2|6771.3|6768.5|7
1615895080000|2021-03-16 11:44:40|6771.3|6768.5|6767|6764.2|6771.3|6768.5|6766.8|6764|25
1615895090000|2021-03-16 11:44:50|6766.8|6764|6766.5|6763.7|6767|6764.2|6765.5|6762.7|3
1615895100000|2021-03-16 11:45:00|6765.8|6763|6766.5|6763.7|6766.5|6763.7|6764.8|6762|14
1615895110000|2021-03-16 11:45:10|6767|6764.2|6767.8|6765|6767.8|6765|6766.8|6764|4
1615895120000|2021-03-16 11:45:20|6767.3|6764.5|6766.8|6764|6767.3|6764.5|6766.3|6763.5|1
1615895130000|2021-03-16 11:45:30|6766.6|6763.8|6766.5|6763.7|6766.6|6763.8|6766.5|6763.7|0
1615895140000|2021-03-16 11:45:40|6767|6764.2|6768.5|6765.7|6769.5|6766.7|6766.8|6764|23
1615895150000|2021-03-16 11:45:50|6768|6765.2|6768.5|6765.7|6768.8|6766|6768|6765.2|4
1615895160000|2021-03-16 11:46:00|6768.8|6766|6768.5|6765.7|6770|6767.2|6768.5|6765.7|3
1615895170000|2021-03-16 11:46:10|6769|6766.2|6769.5|6766.7|6769.8|6767|6769|6766.2|0
1615895180000|2021-03-16 11:46:20|6769|6766.2|6769|6766.2|6770|6767.2|6769|6766.2|2
1615895190000|2021-03-16 11:46:30|||||||||8
1615895200000|2021-03-16 11:46:40|6769.6|6766.8|6770|6767.2|6770|6767.2|6769.6|6766.8|2
1615895210000|2021-03-16 11:46:50|6770.5|6767.7|6770.5|6767.7|6770.5|6767.7|6770|6767.2|4
1615895220000|2021-03-16 11:47:00|6771|6768.2|6771.7|6768.9|6771.7|6768.9|6771|6768.2|38
1615895230000|2021-03-16 11:47:10|6771.5|6768.7|6770.2|6767.4|6771.5|6768.7|6770|6767.2|4
1615895240000|2021-03-16 11:47:20|6770|6767.2|6770|6767.2|6770|6767.2|6768.7|6765.9|12
1615895260000|2021-03-16 11:47:40|6770.4|6767.6|6771|6768.2|6771|6768.2|6770|6767.2|1
1615895270000|2021-03-16 11:47:50|6770.8|6768|6770.2|6767.4|6770.8|6768|6770|6767.2|0
1615895280000|2021-03-16 11:48:00|6770.3|6767.5|6769|6766.2|6770.5|6767.7|6769|6766.2|7
1615895290000|2021-03-16 11:48:10|6768.7|6765.9|6766.5|6763.7|6768.7|6765.9|6765.3|6762.5|11
1615895300000|2021-03-16 11:48:20|6767.3|6764.5|6767.3|6764.5|6767.8|6765|6767.3|6764.5|0
1615895310000|2021-03-16 11:48:30|6767.5|6764.7|6767.5|6764.7|6767.5|6764.7|6767.5|6764.7|0
1615895320000|2021-03-16 11:48:40|6768|6765.2|6767.8|6765|6768|6765.2|6767.8|6765|0
1615895330000|2021-03-16 11:48:50|6768|6765.2|6768|6765.2|6768|6765.2|6767.8|6765|1
1615895340000|2021-03-16 11:49:00|6768.2|6765.4|6767.8|6765|6768.5|6765.7|6767.8|6765|0
1615895350000|2021-03-16 11:49:10|6767.5|6764.7|6767.5|6764.7|6767.5|6764.7|6767.5|6764.7|1
1615895360000|2021-03-16 11:49:20|6767.3|6764.5|6767.3|6764.5|6768|6765.2|6767.3|6764.5|3
1615895370000|2021-03-16 11:49:30|6768|6765.2|6768|6765.2|6768|6765.2|6768|6765.2|2
1615895390000|2021-03-16 11:49:50|6767.8|6765|6767.3|6764.5|6767.8|6765|6767.3|6764.5|1
1615895400000|2021-03-16 11:50:00|6767.5|6764.7|6767.3|6764.5|6767.5|6764.7|6767.3|6764.5|2
1615895410000|2021-03-16 11:50:10|6767.5|6764.7|6767.5|6764.7|6767.5|6764.7|6767.5|6764.7|1
1615895420000|2021-03-16 11:50:20|6767.3|6764.5|6764.3|6761.5|6767.3|6764.5|6764.3|6761.5|9
1615895430000|2021-03-16 11:50:30|6764|6761.2|6765.5|6762.7|6765.5|6762.7|6763.8|6761|101
1615895440000|2021-03-16 11:50:40|6766|6763.2|6766|6763.2|6766|6763.2|6766|6763.2|0
1615895450000|2021-03-16 11:50:50|6766.5|6763.7|6766.3|6763.5|6766.5|6763.7|6766.3|6763.5|0
1615895460000|2021-03-16 11:51:00|6766|6763.2|6765|6762.2|6766|6763.2|6764.8|6762|9
1615895470000|2021-03-16 11:51:10|6765.3|6762.5|6765.5|6762.7|6765.5|6762.7|6765|6762.2|1
1615895480000|2021-03-16 11:51:20|6765.6|6762.8|6764|6761.2|6765.6|6762.8|6764|6761.2|1
1615895490000|2021-03-16 11:51:30|6764.5|6761.7|6764.2|6761.4|6764.5|6761.7|6764|6761.2|0
1615895500000|2021-03-16 11:51:40|6764.5|6761.7|6765.3|6762.5|6768|6765.2|6764.5|6761.7|83
1615895510000|2021-03-16 11:51:50|6765.1|6762.3|6765|6762.2|6765.1|6762.3|6764.8|6762|0
1615895520000|2021-03-16 11:52:00|6765.5|6762.7|6767.5|6764.7|6767.7|6764.9|6765.5|6762.7|20
1615895530000|2021-03-16 11:52:10|6767.3|6764.5|6767.3|6764.5|6767.5|6764.7|6767.3|6764.5|5
1615895540000|2021-03-16 11:52:20|6767.6|6764.8|6768|6765.2|6768|6765.2|6767.6|6764.8|1
1615895550000|2021-03-16 11:52:30|6768.3|6765.5|6768.7|6765.9|6768.7|6765.9|6768.3|6765.5|11
1615895560000|2021-03-16 11:52:40|6769|6766.2|6769.5|6766.7|6769.5|6766.7|6767|6764.2|17
1615895570000|2021-03-16 11:52:50|6769.3|6766.5|6769.5|6766.7|6769.5|6766.7|6769.3|6766.5|50
1615895580000|2021-03-16 11:53:00|6769|6766.2|6769.3|6766.5|6769.7|6766.9|6769|6766.2|2
1615895590000|2021-03-16 11:53:10|6769.2|6766.4|6768.5|6765.7|6769.2|6766.4|6768.5|6765.7|1
1615895600000|2021-03-16 11:53:20|6768.3|6765.5|6768.2|6765.4|6768.3|6765.5|6768.2|6765.4|4
1615895620000|2021-03-16 11:53:40|6768|6765.2|6768|6765.2|6768.2|6765.4|6768|6765.2|1
1615895630000|2021-03-16 11:53:50|6767|6764.2|6766|6763.2|6767|6764.2|6765.5|6762.7|13
1615895640000|2021-03-16 11:54:00|6765.5|6762.7|6766|6763.2|6766|6763.2|6765.5|6762.7|2
1615895650000|2021-03-16 11:54:10|6765.5|6762.7|6765.5|6762.7|6766|6763.2|6765.5|6762.7|15
1615895660000|2021-03-16 11:54:20|6766|6763.2|6766|6763.2|6766.7|6763.9|6766|6763.2|4
1615895670000|2021-03-16 11:54:30|6766.2|6763.4|6766.2|6763.4|6767|6764.2|6766|6763.2|3
1615895680000|2021-03-16 11:54:40|6766|6763.2|6762.8|6760|6766|6763.2|6762.8|6760|30
1615895690000|2021-03-16 11:54:50|6762.5|6759.7|6763.5|6760.7|6763.5|6760.7|6762|6759.2|8
1615895700000|2021-03-16 11:55:00|6763.7|6760.9|6763.3|6760.5|6764|6761.2|6763.3|6760.5|3
1615895710000|2021-03-16 11:55:10|6763.5|6760.7|6762.5|6759.7|6763.5|6760.7|6762.3|6759.5|24
1615895720000|2021-03-16 11:55:20|6762.3|6759.5|6760.1|6757.3|6762.7|6759.9|6759.6|6756.8|1156
1615895730000|2021-03-16 11:55:30|6759.8|6757|6760.8|6758|6760.8|6758|6759.8|6757|1
1615895740000|2021-03-16 11:55:40|6761.3|6758.5|6761.3|6758.5|6761.3|6758.5|6761.3|6758.5|4
1615895750000|2021-03-16 11:55:50|6761.6|6758.8|6761.6|6758.8|6763.3|6760.5|6761.6|6758.8|9
1615895760000|2021-03-16 11:56:00|6761.1|6758.3|6760.6|6757.8|6761.1|6758.3|6760.6|6757.8|8
1615895770000|2021-03-16 11:56:10|6760.9|6758.1|6760.9|6758.1|6760.9|6758.1|6760.9|6758.1|8
1615895780000|2021-03-16 11:56:20|6760.6|6757.8|6759.6|6756.8|6761.1|6758.3|6759.6|6756.8|6
1615895790000|2021-03-16 11:56:30|6759.3|6756.5|6759.8|6757|6759.8|6757|6759.1|6756.3|5
1615895800000|2021-03-16 11:56:40|6760.1|6757.3|6760.1|6757.3|6760.1|6757.3|6760.1|6757.3|10
1615895810000|2021-03-16 11:56:50|6759.6|6756.8|6759.6|6756.8|6759.8|6757|6759.6|6756.8|0
1615895820000|2021-03-16 11:57:00|6759.8|6757|6760.4|6757.6|6760.6|6757.8|6759.8|6757|1
1615895830000|2021-03-16 11:57:10|6759.6|6756.8|6759.6|6756.8|6760.1|6757.3|6758.9|6756.1|5
1615895840000|2021-03-16 11:57:20|6759.3|6756.5|6759.1|6756.3|6759.6|6756.8|6759.1|6756.3|10
1615895850000|2021-03-16 11:57:30|6759.3|6756.5|6759.6|6756.8|6759.9|6757.1|6759.3|6756.5|0
1615895860000|2021-03-16 11:57:40|6759.8|6757|6760.6|6757.8|6760.6|6757.8|6759.8|6757|1
1615895870000|2021-03-16 11:57:50|6761.1|6758.3|6760.1|6757.3|6761.1|6758.3|6759.6|6756.8|30
1615895880000|2021-03-16 11:58:00|6761.1|6758.3|6762.6|6759.8|6762.6|6759.8|6760.9|6758.1|16
1615895890000|2021-03-16 11:58:10|6763.6|6760.8|6764.9|6762.1|6765.1|6762.3|6763.3|6760.5|2
1615895900000|2021-03-16 11:58:20|6764.6|6761.8|6763.9|6761.1|6764.6|6761.8|6763.9|6761.1|2
1615895910000|2021-03-16 11:58:30|6763.6|6760.8|6763.8|6761|6763.8|6761|6762.9|6760.1|3
1615895920000|2021-03-16 11:58:40|6763.6|6760.8|6764.3|6761.5|6764.3|6761.5|6763.6|6760.8|4
1615895930000|2021-03-16 11:58:50|6764.1|6761.3|6763.8|6761|6764.1|6761.3|6763.6|6760.8|3
1615895940000|2021-03-16 11:59:00|6764|6761.2|6766.1|6763.3|6766.3|6763.5|6764|6761.2|6
1615895950000|2021-03-16 11:59:10|6765.8|6763|6765.8|6763|6765.8|6763|6765.6|6762.8|2
1615895960000|2021-03-16 11:59:20|6765.6|6762.8|6766.8|6764|6767.3|6764.5|6765.6|6762.8|3
1615895970000|2021-03-16 11:59:30|6767.1|6764.3|6767.1|6764.3|6768.3|6765.5|6766.6|6763.8|26
1615895980000|2021-03-16 11:59:40|6767|6764.2|6767.1|6764.3|6767.3|6764.5|6765.8|6763|8
1615895990000|2021-03-16 11:59:50|6767.3|6764.5|6767.6|6764.8|6767.8|6765|6767.3|6764.5|0
1615896000000|2021-03-16 12:00:00|6767.3|6764.5|6767.1|6764.3|6767.6|6764.8|6767.1|6764.3|10
1615896010000|2021-03-16 12:00:10|6767.6|6764.8|6769.3|6766.5|6769.3|6766.5|6767.6|6764.8|14
1615896020000|2021-03-16 12:00:20|6770.3|6767.5|6777|6774.2|6777|6774.2|6769.6|6766.8|59
1615896030000|2021-03-16 12:00:30|6777.5|6774.7|6778.8|6776|6780.5|6777.7|6777.3|6774.5|73
1615896040000|2021-03-16 12:00:40|6778.3|6775.5|6778.8|6776|6779|6776.2|6778|6775.2|26
1615896050000|2021-03-16 12:00:50|6779|6776.2|6778.5|6775.7|6779|6776.2|6778.3|6775.5|10
1615896060000|2021-03-16 12:01:00|6779|6776.2|6778.3|6775.5|6779|6776.2|6778|6775.2|20
1615896070000|2021-03-16 12:01:10|6778|6775.2|6776|6773.2|6778|6775.2|6774.8|6772|15
1615896080000|2021-03-16 12:01:20|6776.5|6773.7|6776|6773.2|6776.5|6773.7|6775.8|6773|7
1615896090000|2021-03-16 12:01:30|6775.8|6773|6773.8|6771|6776.3|6773.5|6773.3|6770.5|8
1615896100000|2021-03-16 12:01:40|6774.5|6771.7|6774.8|6772|6774.8|6772|6774|6771.2|2
1615896110000|2021-03-16 12:01:50|6775|6772.2|6774.5|6771.7|6775.3|6772.5|6773.8|6771|6
1615896120000|2021-03-16 12:02:00|6774.7|6771.9|6774.3|6771.5|6776|6773.2|6774.3|6771.5|4
1615896130000|2021-03-16 12:02:10|6774.5|6771.7|6774.8|6772|6775.5|6772.7|6774.5|6771.7|6
1615896140000|2021-03-16 12:02:20|6775|6772.2|6775|6772.2|6775|6772.2|6775|6772.2|1
1615896150000|2021-03-16 12:02:30|6774.7|6771.9|6774.7|6771.9|6774.7|6771.9|6774.7|6771.9|4
1615896160000|2021-03-16 12:02:40|6775.7|6772.9|6775.3|6772.5|6776.8|6774|6775.3|6772.5|4
1615896170000|2021-03-16 12:02:50|6775|6772.2|6776|6773.2|6776.5|6773.7|6775|6772.2|2
1615896180000|2021-03-16 12:03:00|6775.7|6772.9|6776|6773.2|6777|6774.2|6775.5|6772.7|17
1615896190000|2021-03-16 12:03:10|6775.7|6772.9|6775|6772.2|6775.7|6772.9|6775|6772.2|29
1615896200000|2021-03-16 12:03:20|6774.3|6771.5|6773.8|6771|6774.3|6771.5|6772.8|6770|20
1615896210000|2021-03-16 12:03:30|6774|6771.2|6774|6771.2|6774|6771.2|6773|6770.2|6
1615896220000|2021-03-16 12:03:40|6774.5|6771.7|6774.3|6771.5|6775|6772.2|6774.3|6771.5|2
1615896230000|2021-03-16 12:03:50|6774.5|6771.7|6775|6772.2|6775|6772.2|6774.3|6771.5|2
1615896240000|2021-03-16 12:04:00|6774.8|6772|6773|6770.2|6775|6772.2|6772.8|6770|4
1615896250000|2021-03-16 12:04:10|6773.5|6770.7|6773|6770.2|6774|6771.2|6773|6770.2|7
1615896260000|2021-03-16 12:04:20|6772.5|6769.7|6771.7|6768.9|6773|6770.2|6771.3|6768.5|2
1615896270000|2021-03-16 12:04:30|6772.3|6769.5|6772|6769.2|6772.3|6769.5|6772|6769.2|11
1615896280000|2021-03-16 12:04:40|6771.3|6768.5|6770.8|6768|6771.3|6768.5|6770.3|6767.5|8
1615896290000|2021-03-16 12:04:50|6770.3|6767.5|6770.8|6768|6770.8|6768|6770.3|6767.5|0
1615896300000|2021-03-16 12:05:00|6771|6768.2|6772|6769.2|6772.2|6769.4|6771|6768.2|6
1615896310000|2021-03-16 12:05:10|6771.8|6769|6771.8|6769|6771.8|6769|6771.3|6768.5|2
1615896320000|2021-03-16 12:05:20|6772|6769.2|6773|6770.2|6773|6770.2|6772|6769.2|2
1615896330000|2021-03-16 12:05:30|6773.3|6770.5|6773|6770.2|6773.3|6770.5|6773|6770.2|2
1615896340000|2021-03-16 12:05:40|6772.5|6769.7|6771.8|6769|6772.5|6769.7|6771.3|6768.5|6
1615896350000|2021-03-16 12:05:50|6772|6769.2|6772.3|6769.5|6772.3|6769.5|6771.8|6769|0
1615896360000|2021-03-16 12:06:00|6773|6770.2|6772.7|6769.9|6773.3|6770.5|6772.7|6769.9|42
1615896370000|2021-03-16 12:06:10|6773.3|6770.5|6771.8|6769|6773.3|6770.5|6771.8|6769|1
1615896380000|2021-03-16 12:06:20|6772|6769.2|6772.5|6769.7|6772.5|6769.7|6772|6769.2|0
1615896390000|2021-03-16 12:06:30|6772.8|6770|6772.3|6769.5|6772.8|6770|6772.3|6769.5|0
1615896400000|2021-03-16 12:06:40|6771.8|6769|6772.5|6769.7|6772.5|6769.7|6771.3|6768.5|62
1615896410000|2021-03-16 12:06:50|6772.6|6769.8|6773.3|6770.5|6773.3|6770.5|6772.3|6769.5|2
1615896420000|2021-03-16 12:07:00|6773|6770.2|6773.3|6770.5|6773.3|6770.5|6772.6|6769.8|27
1615896430000|2021-03-16 12:07:10|6773.7|6770.9|6778.3|6775.5|6778.3|6775.5|6773.7|6770.9|36
1615896440000|2021-03-16 12:07:20|6778|6775.2|6777.8|6775|6778|6775.2|6777.8|6775|3
1615896450000|2021-03-16 12:07:30|6777.3|6774.5|6777.8|6775|6777.8|6775|6777|6774.2|1
1615896460000|2021-03-16 12:07:40|6778|6775.2|6777.3|6774.5|6778|6775.2|6777.3|6774.5|3
1615896470000|2021-03-16 12:07:50|6777.6|6774.8|6779|6776.2|6779.6|6776.8|6777.3|6774.5|319
1615896480000|2021-03-16 12:08:00|6779.5|6776.7|6780.5|6777.7|6780.5|6777.7|6778.7|6775.9|55
1615896490000|2021-03-16 12:08:10|6780.3|6777.5|6780.5|6777.7|6780.5|6777.7|6780.3|6777.5|10
1615896500000|2021-03-16 12:08:20|6780.7|6777.9|6780.8|6778|6781.3|6778.5|6780.5|6777.7|4
1615896510000|2021-03-16 12:08:30|6781|6778.2|6781|6778.2|6781|6778.2|6781|6778.2|1
1615896520000|2021-03-16 12:08:40|6780.3|6777.5|6780.5|6777.7|6780.7|6777.9|6779.3|6776.5|24
1615896530000|2021-03-16 12:08:50|6780.7|6777.9|6781.3|6778.5|6781.3|6778.5|6780.7|6777.9|29
1615896540000|2021-03-16 12:09:00|||||||||13
1615896550000|2021-03-16 12:09:10|6781|6778.2|6781.3|6778.5|6781.3|6778.5|6781|6778.2|14
1615896560000|2021-03-16 12:09:20|6781|6778.2|6780.3|6777.5|6781|6778.2|6780.3|6777.5|63
1615896570000|2021-03-16 12:09:30|6780|6777.2|6780.5|6777.7|6781|6778.2|6780|6777.2|67
1615896580000|2021-03-16 12:09:40|6780.3|6777.5|6780|6777.2|6780.5|6777.7|6780|6777.2|0
1615896590000|2021-03-16 12:09:50|6780.8|6778|6780.3|6777.5|6780.8|6778|6780.3|6777.5|0
1615896600000|2021-03-16 12:10:00|6780|6777.2|6781.3|6778.5|6781.3|6778.5|6780|6777.2|4
1615896610000|2021-03-16 12:10:10|6780.8|6778|6781|6778.2|6781|6778.2|6780.8|6778|0
1615896620000|2021-03-16 12:10:20|6780.8|6778|6781.3|6778.5|6781.3|6778.5|6780.8|6778|38
1615896630000|2021-03-16 12:10:30|6781.7|6778.9|6780.8|6778|6784.3|6781.5|6780.3|6777.5|61
1615896640000|2021-03-16 12:10:40|6781.2|6778.4|6780.8|6778|6781.2|6778.4|6779.3|6776.5|140
1615896650000|2021-03-16 12:10:50|6781|6778.2|6782.3|6779.5|6782.5|6779.7|6780.8|6778|4
1615896660000|2021-03-16 12:11:00|6781.7|6778.9|6781|6778.2|6783|6780.2|6780.8|6778|8
1615896670000|2021-03-16 12:11:10|6780.8|6778|6780.3|6777.5|6781|6778.2|6780.3|6777.5|5
1615896680000|2021-03-16 12:11:20|6780|6777.2|6779.3|6776.5|6780.6|6777.8|6779.3|6776.5|21
1615896690000|2021-03-16 12:11:30|6779.5|6776.7|6780|6777.2|6780|6777.2|6779.3|6776.5|1
1615896700000|2021-03-16 12:11:40|6779.8|6777|6779.5|6776.7|6779.8|6777|6779.3|6776.5|4
1615896710000|2021-03-16 12:11:50|6779.3|6776.5|6781.5|6778.7|6781.5|6778.7|6779.3|6776.5|6
1615896720000|2021-03-16 12:12:00|6781.8|6779|6781.8|6779|6783|6780.2|6781.8|6779|12
1615896730000|2021-03-16 12:12:10|6782|6779.2|6783.8|6781|6784|6781.2|6782|6779.2|12
1615896740000|2021-03-16 12:12:20|6784|6781.2|6783|6780.2|6784|6781.2|6783|6780.2|36
1615896750000|2021-03-16 12:12:30|6783.5|6780.7|6783.8|6781|6784.3|6781.5|6783.3|6780.5|12
1615896760000|2021-03-16 12:12:40|6784|6781.2|6786.3|6783.5|6786.3|6783.5|6783.8|6781|72
1615896770000|2021-03-16 12:12:50|6786|6783.2|6785.8|6783|6786|6783.2|6785.8|6783|6
1615896780000|2021-03-16 12:13:00|6786|6783.2|6786.5|6783.7|6787|6784.2|6786|6783.2|63
1615896790000|2021-03-16 12:13:10|6786.7|6783.9|6787|6784.2|6787|6784.2|6786.5|6783.7|3
1615896800000|2021-03-16 12:13:20|6787.3|6784.5|6787.2|6784.4|6787.7|6784.9|6787|6784.2|15
1615896810000|2021-03-16 12:13:30|6787.5|6784.7|6786.5|6783.7|6787.5|6784.7|6786.3|6783.5|9
1615896820000|2021-03-16 12:13:40|6786.3|6783.5|6785|6782.2|6786.3|6783.5|6785|6782.2|3
1615896830000|2021-03-16 12:13:50|6784.7|6781.9|6785|6782.2|6785|6782.2|6784.5|6781.7|4
1615896840000|2021-03-16 12:14:00|6785.7|6782.9|6786|6783.2|6786.2|6783.4|6785.7|6782.9|8
1615896850000|2021-03-16 12:14:10|6786.2|6783.4|6785|6782.2|6786.9|6784.1|6785|6782.2|12
1615896860000|2021-03-16 12:14:20|6785.3|6782.5|6785.5|6782.7|6785.5|6782.7|6785.3|6782.5|6
1615896870000|2021-03-16 12:14:30|6785.7|6782.9|6783.3|6780.5|6786|6783.2|6783.3|6780.5|13
1615896880000|2021-03-16 12:14:40|6784|6781.2|6782.5|6779.7|6784|6781.2|6782.3|6779.5|9
1615896890000|2021-03-16 12:14:50|6783|6780.2|6784.2|6781.4|6784.5|6781.7|6782.8|6780|6
1615896900000|2021-03-16 12:15:00|6784.3|6781.5|6783.3|6780.5|6784.3|6781.5|6783.3|6780.5|0
1615896910000|2021-03-16 12:15:10|6782.6|6779.8|6782.8|6780|6783|6780.2|6782|6779.2|9
1615896920000|2021-03-16 12:15:20|6783|6780.2|6783|6780.2|6783.3|6780.5|6782.3|6779.5|7
1615896930000|2021-03-16 12:15:30|6783.3|6780.5|6782.8|6780|6783.3|6780.5|6782.8|6780|1
1615896940000|2021-03-16 12:15:40|6783|6780.2|6783|6780.2|6783.3|6780.5|6782.8|6780|1
1615896950000|2021-03-16 12:15:50|6782.8|6780|6783|6780.2|6783|6780.2|6782.3|6779.5|2
1615896960000|2021-03-16 12:16:00|||||||||1
1615896970000|2021-03-16 12:16:10|6784|6781.2|6783.8|6781|6784|6781.2|6783.8|6781|6
1615896980000|2021-03-16 12:16:20|6783.5|6780.7|6783.3|6780.5|6783.5|6780.7|6783.3|6780.5|7
1615896990000|2021-03-16 12:16:30|6783|6780.2|6784|6781.2|6784|6781.2|6782.8|6780|4
1615897000000|2021-03-16 12:16:40|6783.5|6780.7|6784|6781.2|6784|6781.2|6783.5|6780.7|2
1615897020000|2021-03-16 12:17:00|6783.8|6781|6783.7|6780.9|6783.8|6781|6783.3|6780.5|3
1615897030000|2021-03-16 12:17:10|6783.5|6780.7|6783.5|6780.7|6783.5|6780.7|6783.5|6780.7|0
1615897040000|2021-03-16 12:17:20|6783.3|6780.5|6777.7|6774.9|6783.3|6780.5|6777.3|6774.5|24
1615897050000|2021-03-16 12:17:30|6777.5|6774.7|6778|6775.2|6778.3|6775.5|6777.5|6774.7|5
1615897060000|2021-03-16 12:17:40|6779|6776.2|6780|6777.2|6780|6777.2|6778.5|6775.7|22
1615897070000|2021-03-16 12:17:50|6779.4|6776.6|6778.5|6775.7|6779.4|6776.6|6778|6775.2|16
1615897080000|2021-03-16 12:18:00|6778.7|6775.9|6779|6776.2|6779|6776.2|6778.7|6775.9|0
1615897090000|2021-03-16 12:18:10|6778|6775.2|6778|6775.2|6778|6775.2|6777.3|6774.5|3
1615897100000|2021-03-16 12:18:20|6777.7|6774.9|6773.8|6771|6777.7|6774.9|6773.6|6770.8|171
1615897110000|2021-03-16 12:18:30|6774.1|6771.3|6771.2|6768.4|6774.6|6771.8|6770.9|6768.1|84
1615897120000|2021-03-16 12:18:40|6771.4|6768.6|6772.6|6769.8|6772.6|6769.8|6771.4|6768.6|20
1615897130000|2021-03-16 12:18:50|6771.4|6768.6|6769.1|6766.3|6771.4|6768.6|6767.9|6765.1|189
1615897140000|2021-03-16 12:19:00|6768.3|6765.5|6768.2|6765.4|6768.6|6765.8|6766.9|6764.1|92
1615897150000|2021-03-16 12:19:10|6767.6|6764.8|6766.6|6763.8|6767.6|6764.8|6766.6|6763.8|7
1615897160000|2021-03-16 12:19:20|6767.6|6764.8|6766.6|6763.8|6767.6|6764.8|6765.6|6762.8|23
1615897170000|2021-03-16 12:19:30|6767.3|6764.5|6768.8|6766|6768.8|6766|6767.3|6764.5|31
1615897180000|2021-03-16 12:19:40|6769.3|6766.5|6769.3|6766.5|6770.4|6767.6|6769.1|6766.3|4
1615897190000|2021-03-16 12:19:50|6769.6|6766.8|6770.1|6767.3|6770.8|6768|6769.6|6766.8|67
1615897200000|2021-03-16 12:20:00|6769.8|6767|6769.6|6766.8|6769.8|6767|6769.1|6766.3|3
1615897210000|2021-03-16 12:20:10|6768.6|6765.8|6767.6|6764.8|6768.9|6766.1|6767.6|6764.8|36
1615897220000|2021-03-16 12:20:20|||||||||4
1615897230000|2021-03-16 12:20:30|6768.8|6766|6771.8|6769|6771.8|6769|6768.8|6766|13
1615897240000|2021-03-16 12:20:40|6772.3|6769.5|6772.3|6769.5|6772.6|6769.8|6771.8|6769|3
1615897250000|2021-03-16 12:20:50|6772.6|6769.8|6772.1|6769.3|6773.6|6770.8|6771.6|6768.8|26
1615897260000|2021-03-16 12:21:00|6771.8|6769|6771.1|6768.3|6771.8|6769|6771.1|6768.3|6
1615897270000|2021-03-16 12:21:10|6771.3|6768.5|6771.6|6768.8|6771.6|6768.8|6771.3|6768.5|0
1615897280000|2021-03-16 12:21:20|6771.3|6768.5|6772.1|6769.3|6772.3|6769.5|6771.3|6768.5|5
1615897290000|2021-03-16 12:21:30|6771.8|6769|6771.8|6769|6771.8|6769|6771.1|6768.3|5
1615897300000|2021-03-16 12:21:40|6771.6|6768.8|6774.6|6771.8|6774.6|6771.8|6771.6|6768.8|9
1615897310000|2021-03-16 12:21:50|6774.3|6771.5|6772.6|6769.8|6774.3|6771.5|6772.6|6769.8|3
1615897320000|2021-03-16 12:22:00|6772.9|6770.1|6772.1|6769.3|6774.3|6771.5|6771.6|6768.8|38
1615897330000|2021-03-16 12:22:10|6771.6|6768.8|6772.3|6769.5|6772.6|6769.8|6771.6|6768.8|6
1615897340000|2021-03-16 12:22:20|6772.1|6769.3|6771.6|6768.8|6772.1|6769.3|6771.6|6768.8|1
1615897350000|2021-03-16 12:22:30|6771.9|6769.1|6771.6|6768.8|6772.6|6769.8|6771.6|6768.8|3
1615897360000|2021-03-16 12:22:40|6771.3|6768.5|6771.1|6768.3|6771.6|6768.8|6771.1|6768.3|2
1615897370000|2021-03-16 12:22:50|6771.3|6768.5|6771.4|6768.6|6771.6|6768.8|6771.3|6768.5|0
1615897380000|2021-03-16 12:23:00|6771.1|6768.3|6770.6|6767.8|6771.6|6768.8|6770.4|6767.6|18
1615897390000|2021-03-16 12:23:10|6770.8|6768|6767.6|6764.8|6771.1|6768.3|6767.6|6764.8|16
1615897400000|2021-03-16 12:23:20|6768.1|6765.3|6766.6|6763.8|6768.4|6765.6|6766.2|6763.4|11
1615897410000|2021-03-16 12:23:30|6766.9|6764.1|6765.6|6762.8|6766.9|6764.1|6765.1|6762.3|4
1615897420000|2021-03-16 12:23:40|6765.9|6763.1|6764.6|6761.8|6765.9|6763.1|6764.1|6761.3|1
1615897430000|2021-03-16 12:23:50|6764.4|6761.6|6761.9|6759.1|6764.4|6761.6|6761.9|6759.1|19
1615897440000|2021-03-16 12:24:00|6759.1|6756.3|6759.6|6756.8|6759.9|6757.1|6758.6|6755.8|169
1615897450000|2021-03-16 12:24:10|6759.9|6757.1|6759.1|6756.3|6759.9|6757.1|6759.1|6756.3|30
1615897460000|2021-03-16 12:24:20|6758.9|6756.1|6759.6|6756.8|6759.6|6756.8|6758.4|6755.6|24
1615897470000|2021-03-16 12:24:30|6759.4|6756.6|6757.6|6754.8|6759.4|6756.6|6756.9|6754.1|36
1615897480000|2021-03-16 12:24:40|6758.1|6755.3|6758.1|6755.3|6758.6|6755.8|6758.1|6755.3|20
1615897490000|2021-03-16 12:24:50|6758.3|6755.5|6756.4|6753.6|6758.6|6755.8|6755.9|6753.1|20
1615897500000|2021-03-16 12:25:00|6756.2|6753.4|6756.6|6753.8|6756.6|6753.8|6755.9|6753.1|9
1615897510000|2021-03-16 12:25:10|6755.8|6753|6752.2|6749.4|6755.8|6753|6751.9|6749.1|877
1615897520000|2021-03-16 12:25:20|6752.9|6750.1|6753.2|6750.4|6753.2|6750.4|6752.2|6749.4|18
1615897530000|2021-03-16 12:25:30|6753|6750.2|6754.4|6751.6|6755.4|6752.6|6753|6750.2|23
1615897540000|2021-03-16 12:25:40|6754.2|6751.4|6754.7|6751.9|6755.4|6752.6|6754.2|6751.4|4
1615897550000|2021-03-16 12:25:50|6755.2|6752.4|6757.4|6754.6|6757.4|6754.6|6755.2|6752.4|5
1615897560000|2021-03-16 12:26:00|6758|6755.2|6756.4|6753.6|6758|6755.2|6756|6753.2|33
1615897570000|2021-03-16 12:26:10|6756.2|6753.4|6754.2|6751.4|6757.2|6754.4|6754.2|6751.4|6
1615897580000|2021-03-16 12:26:20|6753.5|6750.7|6754.2|6751.4|6754.2|6751.4|6753.5|6750.7|12
1615897590000|2021-03-16 12:26:30|6755|6752.2|6755.2|6752.4|6755.2|6752.4|6755|6752.2|2
1615897600000|2021-03-16 12:26:40|6755.4|6752.6|6757.2|6754.4|6757.2|6754.4|6755.4|6752.6|20
1615897610000|2021-03-16 12:26:50|6758|6755.2|6758|6755.2|6758|6755.2|6758|6755.2|10
1615897620000|2021-03-16 12:27:00|6757.7|6754.9|6757.8|6755|6759.2|6756.4|6757.2|6754.4|90
1615897630000|2021-03-16 12:27:10|6757.2|6754.4|6757.2|6754.4|6757.2|6754.4|6757.2|6754.4|1
1615897650000|2021-03-16 12:27:30|6757.9|6755.1|6758.2|6755.4|6758.2|6755.4|6757.7|6754.9|4
1615897660000|2021-03-16 12:27:40|6758|6755.2|6756.2|6753.4|6758|6755.2|6756.2|6753.4|26
1615897670000|2021-03-16 12:27:50|6755.6|6752.8|6755.9|6753.1|6755.9|6753.1|6755.2|6752.4|8
1615897680000|2021-03-16 12:28:00|6755.4|6752.6|6755.2|6752.4|6755.4|6752.6|6755.2|6752.4|8
1615897690000|2021-03-16 12:28:10|6754.2|6751.4|6756.2|6753.4|6756.2|6753.4|6754.2|6751.4|30
1615897700000|2021-03-16 12:28:20|||||||||3
1615897710000|2021-03-16 12:28:30|||||||||4
1615897720000|2021-03-16 12:28:40|6756|6753.2|6755.2|6752.4|6756|6753.2|6755.2|6752.4|5
1615897730000|2021-03-16 12:28:50|6754.5|6751.7|6755.7|6752.9|6755.7|6752.9|6753.2|6750.4|996
1615897740000|2021-03-16 12:29:00|6756.2|6753.4|6755.2|6752.4|6756.2|6753.4|6755|6752.2|15
1615897750000|2021-03-16 12:29:10|6755.4|6752.6|6755.4|6752.6|6755.9|6753.1|6755.2|6752.4|1
1615897760000|2021-03-16 12:29:20|||||||||3
1615897770000|2021-03-16 12:29:30|6755.2|6752.4|6756.4|6753.6|6756.4|6753.6|6755.2|6752.4|16
1615897780000|2021-03-16 12:29:40|6756.9|6754.1|6757.4|6754.6|6757.4|6754.6|6756.2|6753.4|4
1615897790000|2021-03-16 12:29:50|6757.2|6754.4|6757|6754.2|6757.2|6754.4|6757|6754.2|0
1615897800000|2021-03-16 12:30:00|6756.7|6753.9|6756.7|6753.9|6756.7|6753.9|6756.7|6753.9|4
1615897810000|2021-03-16 12:30:10|6756.9|6754.1|6758.2|6755.4|6758.2|6755.4|6756.7|6753.9|8
1615897820000|2021-03-16 12:30:20|6758.4|6755.6|6760.5|6757.7|6760.5|6757.7|6758.4|6755.6|39
1615897830000|2021-03-16 12:30:30|6761.5|6758.7|6762.5|6759.7|6763.2|6760.4|6761.5|6758.7|106
1615897840000|2021-03-16 12:30:40|6762.2|6759.4|6762.5|6759.7|6763.7|6760.9|6762.2|6759.4|20
1615897850000|2021-03-16 12:30:50|6762.2|6759.4|6759.2|6756.4|6762.2|6759.4|6759|6756.2|16
1615897860000|2021-03-16 12:31:00|6758.6|6755.8|6757.5|6754.7|6759.2|6756.4|6757|6754.2|524
1615897870000|2021-03-16 12:31:10|6757|6754.2|6757.7|6754.9|6757.7|6754.9|6756.5|6753.7|100
1615897880000|2021-03-16 12:31:20|6758.3|6755.5|6760.8|6758|6761.1|6758.3|6758.3|6755.5|777
1615897890000|2021-03-16 12:31:30|6761.3|6758.5|6762.3|6759.5|6762.3|6759.5|6761.1|6758.3|7
1615897900000|2021-03-16 12:31:40|6762.1|6759.3|6763.3|6760.5|6763.3|6760.5|6761.8|6759|8
1615897910000|2021-03-16 12:31:50|6763.1|6760.3|6761.6|6758.8|6763.1|6760.3|6761.6|6758.8|5
1615897920000|2021-03-16 12:32:00|6760.9|6758.1|6760.3|6757.5|6761.3|6758.5|6759.9|6757.1|15
1615897930000|2021-03-16 12:32:10|6760.8|6758|6760.3|6757.5|6760.8|6758|6760.3|6757.5|4
1615897940000|2021-03-16 12:32:20|6760.9|6758.1|6759.6|6756.8|6760.9|6758.1|6759.6|6756.8|3
1615897950000|2021-03-16 12:32:30|6759.3|6756.5|6755.6|6752.8|6759.3|6756.5|6754.9|6752.1|24
1615897960000|2021-03-16 12:32:40|6756.6|6753.8|6756.6|6753.8|6757.8|6755|6756.6|6753.8|32
1615897970000|2021-03-16 12:32:50|6756.3|6753.5|6755.1|6752.3|6756.6|6753.8|6755.1|6752.3|17
1615897980000|2021-03-16 12:33:00|6755.4|6752.6|6756.6|6753.8|6756.6|6753.8|6755.4|6752.6|10
1615897990000|2021-03-16 12:33:10|6755.8|6753|6755.6|6752.8|6756.6|6753.8|6754.9|6752.1|13
1615898000000|2021-03-16 12:33:20|6755.4|6752.6|6755.4|6752.6|6756.1|6753.3|6754.9|6752.1|8
1615898010000|2021-03-16 12:33:30|6755.6|6752.8|6754.6|6751.8|6756.1|6753.3|6753.3|6750.5|115
1615898020000|2021-03-16 12:33:40|6754.3|6751.5|6754.1|6751.3|6754.6|6751.8|6753.4|6750.6|5
1615898030000|2021-03-16 12:33:50|6754.6|6751.8|6754.6|6751.8|6754.9|6752.1|6754.4|6751.6|1
1615898040000|2021-03-16 12:34:00|6755.6|6752.8|6758.4|6755.6|6758.4|6755.6|6755.6|6752.8|56
1615898050000|2021-03-16 12:34:10|6758.6|6755.8|6757.4|6754.6|6758.9|6756.1|6757.4|6754.6|9
1615898060000|2021-03-16 12:34:20|6757.6|6754.8|6758.4|6755.6|6758.4|6755.6|6757.4|6754.6|0
1615898070000|2021-03-16 12:34:30|6757.9|6755.1|6758.6|6755.8|6758.6|6755.8|6757.9|6755.1|2
1615898080000|2021-03-16 12:34:40|6758.4|6755.6|6757.4|6754.6|6758.4|6755.6|6756.9|6754.1|242
1615898090000|2021-03-16 12:34:50|6757.6|6754.8|6757.4|6754.6|6757.6|6754.8|6757.4|6754.6|1
1615898100000|2021-03-16 12:35:00|6757.6|6754.8|6757.4|6754.6|6758.1|6755.3|6757.4|6754.6|2
1615898110000|2021-03-16 12:35:10|6757.6|6754.8|6757.4|6754.6|6757.6|6754.8|6757.4|6754.6|3
1615898120000|2021-03-16 12:35:20|6756.6|6753.8|6756.4|6753.6|6756.6|6753.8|6756.4|6753.6|2
1615898130000|2021-03-16 12:35:30|6756.6|6753.8|6757.4|6754.6|6757.6|6754.8|6756.6|6753.8|14
1615898140000|2021-03-16 12:35:40|6757.2|6754.4|6755.4|6752.6|6757.2|6754.4|6755.4|6752.6|3
1615898150000|2021-03-16 12:35:50|6755.6|6752.8|6755.4|6752.6|6755.6|6752.8|6754.9|6752.1|1
1615898160000|2021-03-16 12:36:00|6755.6|6752.8|6755.4|6752.6|6755.6|6752.8|6754.6|6751.8|1
1615898170000|2021-03-16 12:36:10|6755.2|6752.4|6754.6|6751.8|6755.4|6752.6|6754.6|6751.8|0
1615898180000|2021-03-16 12:36:20|6755.4|6752.6|6755.4|6752.6|6755.4|6752.6|6755.4|6752.6|0
1615898190000|2021-03-16 12:36:30|6755.6|6752.8|6755.6|6752.8|6755.6|6752.8|6754.6|6751.8|4
1615898200000|2021-03-16 12:36:40|6755.4|6752.6|6755.4|6752.6|6755.6|6752.8|6754.9|6752.1|11
1615898210000|2021-03-16 12:36:50|6755.6|6752.8|6755.6|6752.8|6755.9|6753.1|6755.4|6752.6|4
1615898220000|2021-03-16 12:37:00|6755.4|6752.6|6754.9|6752.1|6755.4|6752.6|6754.6|6751.8|5
1615898230000|2021-03-16 12:37:10|6754.4|6751.6|6754.4|6751.6|6754.4|6751.6|6753.9|6751.1|41
1615898240000|2021-03-16 12:37:20|6754.6|6751.8|6754.2|6751.4|6754.6|6751.8|6754.2|6751.4|2
1615898250000|2021-03-16 12:37:30|6753.9|6751.1|6754.4|6751.6|6754.4|6751.6|6753.9|6751.1|6
1615898260000|2021-03-16 12:37:40|6754.2|6751.4|6752.6|6749.8|6754.2|6751.4|6751.6|6748.8|37
1615898270000|2021-03-16 12:37:50|6753.4|6750.6|6753.2|6750.4|6753.6|6750.8|6752.4|6749.6|5
1615898280000|2021-03-16 12:38:00|6752.9|6750.1|6754.4|6751.6|6754.4|6751.6|6752.9|6750.1|0
1615898290000|2021-03-16 12:38:10|6754.6|6751.8|6755.6|6752.8|6755.8|6753|6754|6751.2|39
1615898300000|2021-03-16 12:38:20|6754.9|6752.1|6755.4|6752.6|6755.4|6752.6|6754.9|6752.1|7
1615898310000|2021-03-16 12:38:30|6755.2|6752.4|6755.6|6752.8|6755.6|6752.8|6753.9|6751.1|42
1615898320000|2021-03-16 12:38:40|6755.5|6752.7|6756.1|6753.3|6756.1|6753.3|6754.9|6752.1|23
1615898330000|2021-03-16 12:38:50|6755.9|6753.1|6755.9|6753.1|6755.9|6753.1|6755.9|6753.1|14
1615898340000|2021-03-16 12:39:00|6756.1|6753.3|6755.9|6753.1|6756.2|6753.4|6755.9|6753.1|18
1615898350000|2021-03-16 12:39:10|6756.1|6753.3|6757.2|6754.4|6757.4|6754.6|6755.9|6753.1|27
1615898360000|2021-03-16 12:39:20|6757.1|6754.3|6757.9|6755.1|6757.9|6755.1|6756.9|6754.1|9
1615898370000|2021-03-16 12:39:30|6757.4|6754.6|6758.4|6755.6|6759.9|6757.1|6756.9|6754.1|32
1615898380000|2021-03-16 12:39:40|6757.9|6755.1|6759.4|6756.6|6759.4|6756.6|6757.9|6755.1|3
1615898390000|2021-03-16 12:39:50|6759.6|6756.8|6759.6|6756.8|6759.6|6756.8|6759.6|6756.8|0
1615898400000|2021-03-16 12:40:00|6760.1|6757.3|6758.9|6756.1|6760.9|6758.1|6758.9|6756.1|7
1615898410000|2021-03-16 12:40:10|6759.4|6756.6|6758.9|6756.1|6759.4|6756.6|6758.9|6756.1|0
1615898420000|2021-03-16 12:40:20|6759.1|6756.3|6758.9|6756.1|6760.6|6757.8|6758.4|6755.6|4
1615898430000|2021-03-16 12:40:30|6759.1|6756.3|6758.6|6755.8|6759.6|6756.8|6758.4|6755.6|2
1615898440000|2021-03-16 12:40:40|6758.9|6756.1|6758.2|6755.4|6759.2|6756.4|6757.9|6755.1|60
1615898450000|2021-03-16 12:40:50|6758.5|6755.7|6758.2|6755.4|6758.7|6755.9|6758.2|6755.4|5
1615898460000|2021-03-16 12:41:00|6758.5|6755.7|6759.9|6757.1|6760.9|6758.1|6758.5|6755.7|95
1615898470000|2021-03-16 12:41:10|6760.1|6757.3|6761.1|6758.3|6761.4|6758.6|6760.1|6757.3|11
1615898480000|2021-03-16 12:41:20|6760.9|6758.1|6756.6|6753.8|6760.9|6758.1|6755.9|6753.1|11
1615898490000|2021-03-16 12:41:30|6756.1|6753.3|6754.6|6751.8|6756.1|6753.3|6753.9|6751.1|4
1615898500000|2021-03-16 12:41:40|6754.8|6752|6753.6|6750.8|6755.4|6752.6|6753.6|6750.8|15
1615898510000|2021-03-16 12:41:50|6754.4|6751.6|6753.4|6750.6|6754.9|6752.1|6752.9|6750.1|11
1615898520000|2021-03-16 12:42:00|6753.6|6750.8|6754.4|6751.6|6755.2|6752.4|6753.6|6750.8|22
1615898530000|2021-03-16 12:42:10|6754.9|6752.1|6755.6|6752.8|6755.6|6752.8|6754.6|6751.8|3
1615898540000|2021-03-16 12:42:20|6755.4|6752.6|6755.4|6752.6|6755.4|6752.6|6754.9|6752.1|3
1615898550000|2021-03-16 12:42:30|6755.2|6752.4|6755.2|6752.4|6755.4|6752.6|6755.2|6752.4|0
1615898560000|2021-03-16 12:42:40|6755.4|6752.6|6758.4|6755.6|6758.9|6756.1|6755.4|6752.6|101
1615898570000|2021-03-16 12:42:50|6759|6756.2|6758.6|6755.8|6759.4|6756.6|6757.9|6755.1|9
1615898580000|2021-03-16 12:43:00|6758.9|6756.1|6759.4|6756.6|6759.9|6757.1|6758.4|6755.6|28
1615898590000|2021-03-16 12:43:10|6759.2|6756.4|6760.4|6757.6|6760.4|6757.6|6759.2|6756.4|6
1615898600000|2021-03-16 12:43:20|6760.2|6757.4|6761.9|6759.1|6761.9|6759.1|6759.6|6756.8|26
1615898610000|2021-03-16 12:43:30|6761.6|6758.8|6761.9|6759.1|6762.6|6759.8|6761.1|6758.3|52
1615898620000|2021-03-16 12:43:40|6761.7|6758.9|6761.4|6758.6|6761.7|6758.9|6761.4|6758.6|0
1615898630000|2021-03-16 12:43:50|6761.2|6758.4|6759.7|6756.9|6761.2|6758.4|6759.7|6756.9|0
1615898640000|2021-03-16 12:44:00|6759.6|6756.8|6760.7|6757.9|6760.9|6758.1|6759.6|6756.8|9
1615898650000|2021-03-16 12:44:10|6760.2|6757.4|6760.2|6757.4|6761.4|6758.6|6760.2|6757.4|6
1615898660000|2021-03-16 12:44:20|6759.9|6757.1|6759.7|6756.9|6759.9|6757.1|6759.7|6756.9|5
1615898670000|2021-03-16 12:44:30|6759.4|6756.6|6761.4|6758.6|6761.6|6758.8|6759.2|6756.4|61
1615898680000|2021-03-16 12:44:40|6760.9|6758.1|6758.9|6756.1|6760.9|6758.1|6758.9|6756.1|4
1615898690000|2021-03-16 12:44:50|6759.4|6756.6|6760.2|6757.4|6760.2|6757.4|6759.4|6756.6|8
1615898700000|2021-03-16 12:45:00|6759.9|6757.1|6760.6|6757.8|6760.6|6757.8|6758.2|6755.4|21
1615898710000|2021-03-16 12:45:10|6760.4|6757.6|6761.9|6759.1|6761.9|6759.1|6760.4|6757.6|7
1615898720000|2021-03-16 12:45:20|6762.1|6759.3|6761.6|6758.8|6762.1|6759.3|6761.2|6758.4|1
1615898730000|2021-03-16 12:45:30|6761.9|6759.1|6761.2|6758.4|6761.9|6759.1|6760.9|6758.1|6
1615898740000|2021-03-16 12:45:40|6761.4|6758.6|6762.9|6760.1|6762.9|6760.1|6761.4|6758.6|51
1615898750000|2021-03-16 12:45:50|6763.3|6760.5|6763.1|6760.3|6764.1|6761.3|6762.9|6760.1|31
1615898760000|2021-03-16 12:46:00|6763.4|6760.6|6764.1|6761.3|6764.6|6761.8|6763.4|6760.6|25
1615898770000|2021-03-16 12:46:10|6764.3|6761.5|6764.6|6761.8|6764.6|6761.8|6764.3|6761.5|0
1615898780000|2021-03-16 12:46:20|6765.1|6762.3|6764.6|6761.8|6765.1|6762.3|6764.6|6761.8|6
1615898790000|2021-03-16 12:46:30|||||||||1
1615898800000|2021-03-16 12:46:40|6764.4|6761.6|6765.6|6762.8|6766.4|6763.6|6764.4|6761.6|13
1615898810000|2021-03-16 12:46:50|6766.1|6763.3|6766.1|6763.3|6766.1|6763.3|6766.1|6763.3|2
1615898820000|2021-03-16 12:47:00|6765.9|6763.1|6764.9|6762.1|6766.9|6764.1|6764.9|6762.1|76
1615898830000|2021-03-16 12:47:10|6765.3|6762.5|6764.9|6762.1|6765.6|6762.8|6764.9|6762.1|13
1615898850000|2021-03-16 12:47:30|6765.4|6762.6|6764.4|6761.6|6765.4|6762.6|6764.2|6761.4|13
1615898870000|2021-03-16 12:47:50|6763.7|6760.9|6764.3|6761.5|6764.3|6761.5|6762.1|6759.3|34
1615898880000|2021-03-16 12:48:00|6764.6|6761.8|6764.6|6761.8|6764.6|6761.8|6764.4|6761.6|0
1615898890000|2021-03-16 12:48:10|6764.4|6761.6|6763.9|6761.1|6764.6|6761.8|6763.9|6761.1|2
1615898900000|2021-03-16 12:48:20|6763.6|6760.8|6762.6|6759.8|6763.6|6760.8|6762.6|6759.8|4
1615898910000|2021-03-16 12:48:30|6762.4|6759.6|6762.4|6759.6|6762.6|6759.8|6762.4|6759.6|5
1615898920000|2021-03-16 12:48:40|6761.9|6759.1|6761.9|6759.1|6762.3|6759.5|6761.9|6759.1|2
1615898930000|2021-03-16 12:48:50|6762.9|6760.1|6763.6|6760.8|6763.6|6760.8|6762.9|6760.1|654
1615898940000|2021-03-16 12:49:00|||||||||14
1615898950000|2021-03-16 12:49:10|6763.3|6760.5|6763.1|6760.3|6763.3|6760.5|6762.6|6759.8|4
1615898970000|2021-03-16 12:49:30|6763.3|6760.5|6763.9|6761.1|6763.9|6761.1|6762.9|6760.1|11
1615898980000|2021-03-16 12:49:40|6762.9|6760.1|6762.9|6760.1|6762.9|6760.1|6762.9|6760.1|2
1615898990000|2021-03-16 12:49:50|6763.6|6760.8|6763.3|6760.5|6763.6|6760.8|6762.9|6760.1|49
1615899000000|2021-03-16 12:50:00|6763.6|6760.8|6763.6|6760.8|6764.1|6761.3|6763.6|6760.8|43
1615899010000|2021-03-16 12:50:10|6763.9|6761.1|6762.9|6760.1|6764.1|6761.3|6762.9|6760.1|25
1615899020000|2021-03-16 12:50:20|6763.1|6760.3|6762.9|6760.1|6763.6|6760.8|6762.6|6759.8|18
1615899030000|2021-03-16 12:50:30|6763.1|6760.3|6763.9|6761.1|6763.9|6761.1|6763.1|6760.3|1
1615899040000|2021-03-16 12:50:40|6763.6|6760.8|6762.9|6760.1|6763.6|6760.8|6762.9|6760.1|1
1615899060000|2021-03-16 12:51:00|6762.6|6759.8|6761.9|6759.1|6762.9|6760.1|6761.9|6759.1|12
1615899070000|2021-03-16 12:51:10|6762.1|6759.3|6763.6|6760.8|6763.7|6760.9|6762.1|6759.3|206
1615899080000|2021-03-16 12:51:20|6763.3|6760.5|6763.3|6760.5|6763.3|6760.5|6763.1|6760.3|1
1615899090000|2021-03-16 12:51:30|6763.6|6760.8|6763.6|6760.8|6763.6|6760.8|6763.6|6760.8|2
1615899100000|2021-03-16 12:51:40|6763.9|6761.1|6763.9|6761.1|6763.9|6761.1|6763.6|6760.8|11
1615899110000|2021-03-16 12:51:50|6763.6|6760.8|6762.6|6759.8|6763.6|6760.8|6762.6|6759.8|4
1615899120000|2021-03-16 12:52:00|||||||||11
1615899130000|2021-03-16 12:52:10|6762.3|6759.5|6762.1|6759.3|6762.3|6759.5|6761.9|6759.1|2
1615899140000|2021-03-16 12:52:20|6762.3|6759.5|6762.1|6759.3|6762.3|6759.5|6761.9|6759.1|0
1615899150000|2021-03-16 12:52:30|6762.3|6759.5|6762.1|6759.3|6762.3|6759.5|6762.1|6759.3|8
1615899160000|2021-03-16 12:52:40|6762.6|6759.8|6763.4|6760.6|6763.6|6760.8|6762.6|6759.8|1
1615899170000|2021-03-16 12:52:50|6763.6|6760.8|6763.4|6760.6|6763.6|6760.8|6763.4|6760.6|0
1615899180000|2021-03-16 12:53:00|6763.6|6760.8|6762.9|6760.1|6763.6|6760.8|6762.9|6760.1|3
1615899190000|2021-03-16 12:53:10|6763.1|6760.3|6763.1|6760.3|6763.6|6760.8|6763.1|6760.3|1
1615899200000|2021-03-16 12:53:20|6763.6|6760.8|6763.1|6760.3|6763.9|6761.1|6763.1|6760.3|4
1615899210000|2021-03-16 12:53:30|6763.4|6760.6|6763.6|6760.8|6763.6|6760.8|6763.4|6760.6|0
1615899220000|2021-03-16 12:53:40|6763.1|6760.3|6763.1|6760.3|6763.6|6760.8|6762.6|6759.8|6
1615899230000|2021-03-16 12:53:50|6763.6|6760.8|6763.6|6760.8|6764.3|6761.5|6763.6|6760.8|26
1615899240000|2021-03-16 12:54:00|6763.1|6760.3|6766.1|6763.3|6767.3|6764.5|6763.1|6760.3|93
1615899250000|2021-03-16 12:54:10|6766.3|6763.5|6766.1|6763.3|6766.6|6763.8|6765.9|6763.1|9
1615899260000|2021-03-16 12:54:20|6765.9|6763.1|6768.6|6765.8|6768.9|6766.1|6765.9|6763.1|35
1615899270000|2021-03-16 12:54:30|6768.1|6765.3|6769.6|6766.8|6770.3|6767.5|6767.6|6764.8|12
1615899280000|2021-03-16 12:54:40|6769.8|6767|6770.3|6767.5|6770.3|6767.5|6769.6|6766.8|8
1615899290000|2021-03-16 12:54:50|6771.3|6768.5|6770.1|6767.3|6771.3|6768.5|6769.8|6767|31
1615899300000|2021-03-16 12:55:00|6770.3|6767.5|6770.1|6767.3|6771.3|6768.5|6770.1|6767.3|8
1615899310000|2021-03-16 12:55:10|6769.3|6766.5|6771.1|6768.3|6771.1|6768.3|6769.3|6766.5|51
1615899320000|2021-03-16 12:55:20|6771.3|6768.5|6770.1|6767.3|6771.3|6768.5|6769.6|6766.8|14
1615899330000|2021-03-16 12:55:30|6769.8|6767|6771.3|6768.5|6771.3|6768.5|6769.8|6767|7
1615899340000|2021-03-16 12:55:40|6771.6|6768.8|6770.9|6768.1|6772.6|6769.8|6770.9|6768.1|29
1615899350000|2021-03-16 12:55:50|6770.4|6767.6|6771.3|6768.5|6771.3|6768.5|6770.4|6767.6|18
1615899360000|2021-03-16 12:56:00|6771.6|6768.8|6771.9|6769.1|6772.4|6769.6|6771.6|6768.8|25
1615899370000|2021-03-16 12:56:10|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|2
1615899380000|2021-03-16 12:56:20|6771.4|6768.6|6770.4|6767.6|6771.4|6768.6|6770.4|6767.6|3
1615899390000|2021-03-16 12:56:30|6770.6|6767.8|6771.6|6768.8|6772.3|6769.5|6770.4|6767.6|178
1615899400000|2021-03-16 12:56:40|6771.3|6768.5|6769.4|6766.6|6771.3|6768.5|6768.9|6766.1|372
1615899410000|2021-03-16 12:56:50|6768.9|6766.1|6769.6|6766.8|6769.6|6766.8|6768.6|6765.8|51
1615899420000|2021-03-16 12:57:00|6769.3|6766.5|6768.6|6765.8|6769.3|6766.5|6768.6|6765.8|1
1615899430000|2021-03-16 12:57:10|6768.3|6765.5|6767.8|6765|6768.3|6765.5|6767.6|6764.8|10
1615899440000|2021-03-16 12:57:20|6767.6|6764.8|6768.9|6766.1|6769.6|6766.8|6767.6|6764.8|8
1615899450000|2021-03-16 12:57:30|6768.6|6765.8|6769.1|6766.3|6769.1|6766.3|6768.6|6765.8|0
1615899460000|2021-03-16 12:57:40|6769.2|6766.4|6768.9|6766.1|6769.2|6766.4|6768.1|6765.3|3
1615899470000|2021-03-16 12:57:50|6768.8|6766|6768.6|6765.8|6768.9|6766.1|6768.6|6765.8|0
1615899480000|2021-03-16 12:58:00|6768.8|6766|6769.1|6766.3|6769.6|6766.8|6768.8|6766|1
1615899490000|2021-03-16 12:58:10|6769.9|6767.1|6770.9|6768.1|6770.9|6768.1|6769.9|6767.1|2
1615899500000|2021-03-16 12:58:20|6771.1|6768.3|6770.6|6767.8|6771.7|6768.9|6770.1|6767.3|2
1615899510000|2021-03-16 12:58:30|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|0
1615899520000|2021-03-16 12:58:40|6770.1|6767.3|6770.1|6767.3|6770.1|6767.3|6770.1|6767.3|0
1615899530000|2021-03-16 12:58:50|6769.9|6767.1|6770.1|6767.3|6770.1|6767.3|6769.6|6766.8|13
1615899540000|2021-03-16 12:59:00|6769.9|6767.1|6770.6|6767.8|6772.6|6769.8|6769.4|6766.6|94
1615899550000|2021-03-16 12:59:10|6771.1|6768.3|6770.6|6767.8|6771.3|6768.5|6770.6|6767.8|11
1615899560000|2021-03-16 12:59:20|6770.8|6768|6770.9|6768.1|6771.1|6768.3|6770.6|6767.8|2
1615899570000|2021-03-16 12:59:30|6770.6|6767.8|6771.9|6769.1|6771.9|6769.1|6770.6|6767.8|16
1615899580000|2021-03-16 12:59:40|6771.6|6768.8|6770.9|6768.1|6771.9|6769.1|6770.9|6768.1|21
1615899590000|2021-03-16 12:59:50|6771.1|6768.3|6769.1|6766.3|6771.9|6769.1|6768.9|6766.1|40
1615899600000|2021-03-16 13:00:00|6769.4|6766.6|6758.4|6755.6|6770.6|6767.8|6757.3|6754.5|146
1615899610000|2021-03-16 13:00:10|6758.6|6755.8|6760.1|6757.3|6760.6|6757.8|6756.9|6754.1|19
1615899620000|2021-03-16 13:00:20|6760.6|6757.8|6760.3|6757.5|6760.6|6757.8|6759.6|6756.8|12
1615899630000|2021-03-16 13:00:30|6760.6|6757.8|6759.6|6756.8|6761.3|6758.5|6759.6|6756.8|12
1615899640000|2021-03-16 13:00:40|6759.4|6756.6|6751.9|6749.1|6759.4|6756.6|6751.9|6749.1|54
1615899650000|2021-03-16 13:00:50|6752.4|6749.6|6750.1|6747.3|6752.6|6749.8|6749.9|6747.1|48
1615899660000|2021-03-16 13:01:00|6750.4|6747.6|6744.6|6741.8|6750.4|6747.6|6744.6|6741.8|276
1615899670000|2021-03-16 13:01:10|6744.4|6741.6|6736.3|6733.5|6744.8|6742|6735.8|6733|493
1615899680000|2021-03-16 13:01:20|6736.4|6733.6|6729.6|6726.8|6736.4|6733.6|6729.3|6726.5|264
1615899690000|2021-03-16 13:01:30|6729.1|6726.3|6730.3|6727.5|6730.3|6727.5|6725.3|6722.5|514
1615899700000|2021-03-16 13:01:40|6730.8|6728|6728.9|6726.1|6732.6|6729.8|6726.1|6723.3|149
1615899710000|2021-03-16 13:01:50|6728.6|6725.8|6726.6|6723.8|6728.8|6726|6725.8|6723|90
1615899720000|2021-03-16 13:02:00|6726.8|6724|6725.6|6722.8|6727.6|6724.8|6723.6|6720.8|104
1615899730000|2021-03-16 13:02:10|6725.8|6723|6724.8|6722|6725.8|6723|6723.6|6720.8|155
1615899740000|2021-03-16 13:02:20|6725.3|6722.5|6729.8|6727|6729.8|6727|6724.3|6721.5|117
1615899750000|2021-03-16 13:02:30|6729.6|6726.8|6732.1|6729.3|6733.6|6730.8|6729.6|6726.8|78
1615899760000|2021-03-16 13:02:40|6731.8|6729|6730.6|6727.8|6733.8|6731|6729.1|6726.3|58
1615899770000|2021-03-16 13:02:50|6731.1|6728.3|6725.1|6722.3|6732.3|6729.5|6725.1|6722.3|124
1615899780000|2021-03-16 13:03:00|6724.6|6721.8|6727.8|6725|6727.8|6725|6724.6|6721.8|205
1615899790000|2021-03-16 13:03:10|6728.6|6725.8|6725.8|6723|6728.6|6725.8|6725.8|6723|29
1615899800000|2021-03-16 13:03:20|6725.6|6722.8|6722.6|6719.8|6725.6|6722.8|6721.8|6719|230
1615899810000|2021-03-16 13:03:30|6721.8|6719|6723.8|6721|6724.6|6721.8|6721.6|6718.8|236
1615899820000|2021-03-16 13:03:40|6723.3|6720.5|6730.8|6728|6731.6|6728.8|6723.3|6720.5|109
1615899830000|2021-03-16 13:03:50|6731.3|6728.5|6727.1|6724.3|6731.6|6728.8|6726.8|6724|122
1615899840000|2021-03-16 13:04:00|6727.3|6724.5|6726.3|6723.5|6727.3|6724.5|6723.6|6720.8|26
1615899850000|2021-03-16 13:04:10|6726.6|6723.8|6724.8|6722|6727.1|6724.3|6724.8|6722|29
1615899860000|2021-03-16 13:04:20|6724.1|6721.3|6721.3|6718.5|6724.1|6721.3|6720.3|6717.5|148
1615899870000|2021-03-16 13:04:30|6721.1|6718.3|6717.3|6714.5|6721.3|6718.5|6716.8|6714|218
1615899880000|2021-03-16 13:04:40|6717.1|6714.3|6720.8|6718|6720.8|6718|6717.1|6714.3|112
1615899890000|2021-03-16 13:04:50|6720.3|6717.5|6723.8|6721|6724.6|6721.8|6720.1|6717.3|102
1615899900000|2021-03-16 13:05:00|6723.6|6720.8|6710.8|6708|6723.6|6720.8|6710.1|6707.3|719
1615899910000|2021-03-16 13:05:10|6711.3|6708.5|6715.6|6712.8|6715.8|6713|6711.1|6708.3|68
1615899920000|2021-03-16 13:05:20|6715.1|6712.3|6717.3|6714.5|6721.3|6718.5|6713.3|6710.5|185
1615899930000|2021-03-16 13:05:30|6717.8|6715|6721.8|6719|6721.8|6719|6713.4|6710.6|145
1615899940000|2021-03-16 13:05:40|6720.8|6718|6720.3|6717.5|6721.8|6719|6719.3|6716.5|90
1615899950000|2021-03-16 13:05:50|6720.8|6718|6717.8|6715|6720.8|6718|6715.5|6712.7|70
1615899960000|2021-03-16 13:06:00|6717.2|6714.4|6713.3|6710.5|6717.2|6714.4|6711.8|6709|67
1615899970000|2021-03-16 13:06:10|6714.1|6711.3|6712.6|6709.8|6715.8|6713|6711.9|6709.1|60
1615899980000|2021-03-16 13:06:20|6712.8|6710|6716.8|6714|6717.1|6714.3|6710.1|6707.3|70
1615899990000|2021-03-16 13:06:30|6716.6|6713.8|6716.3|6713.5|6716.6|6713.8|6715.1|6712.3|31
1615900000000|2021-03-16 13:06:40|6716.1|6713.3|6710.6|6707.8|6716.3|6713.5|6709.3|6706.5|28
1615900010000|2021-03-16 13:06:50|6710.1|6707.3|6716.5|6713.7|6716.5|6713.7|6710.1|6707.3|78
1615900020000|2021-03-16 13:07:00|6716.8|6714|6714.6|6711.8|6716.8|6714|6713.8|6711|54
1615900030000|2021-03-16 13:07:10|6714.1|6711.3|6714.6|6711.8|6715.1|6712.3|6712.3|6709.5|11
1615900040000|2021-03-16 13:07:20|6714.8|6712|6720.3|6717.5|6720.6|6717.8|6714.3|6711.5|28
1615900050000|2021-03-16 13:07:30|6721.1|6718.3|6722.3|6719.5|6722.5|6719.7|6720.6|6717.8|77
1615900060000|2021-03-16 13:07:40|6722.1|6719.3|6726|6723.2|6727.8|6725|6721.8|6719|85
1615900070000|2021-03-16 13:07:50|6725.8|6723|6724.3|6721.5|6726.5|6723.7|6724|6721.2|26
1615900080000|2021-03-16 13:08:00|6724.5|6721.7|6724.5|6721.7|6725.5|6722.7|6724|6721.2|25
1615900090000|2021-03-16 13:08:10|6724.3|6721.5|6724.3|6721.5|6724.3|6721.5|6723|6720.2|9
1615900100000|2021-03-16 13:08:20|6724|6721.2|6725|6722.2|6725.3|6722.5|6722.5|6719.7|35
1615900110000|2021-03-16 13:08:30|6725.3|6722.5|6727.5|6724.7|6727.5|6724.7|6724|6721.2|27
1615900120000|2021-03-16 13:08:40|6727.8|6725|6726|6723.2|6727.8|6725|6725.5|6722.7|14
1615900130000|2021-03-16 13:08:50|6725.8|6723|6726.1|6723.3|6726.3|6723.5|6724.5|6721.7|45
1615900140000|2021-03-16 13:09:00|6725.8|6723|6722.5|6719.7|6725.8|6723|6722.5|6719.7|138
1615900150000|2021-03-16 13:09:10|6723.1|6720.3|6720.6|6717.8|6723.5|6720.7|6719.8|6717|65
1615900160000|2021-03-16 13:09:20|6720.8|6718|6719.8|6717|6721.3|6718.5|6719.6|6716.8|16
1615900170000|2021-03-16 13:09:30|6720.1|6717.3|6718.1|6715.3|6721.3|6718.5|6716.6|6713.7|93
1615900180000|2021-03-16 13:09:40|6717.9|6715.1|6719.6|6716.8|6720.3|6717.5|6717.4|6714.6|29
1615900190000|2021-03-16 13:09:50|6719.4|6716.6|6719.9|6717.1|6720.3|6717.5|6719|6716.2|19
1615900200000|2021-03-16 13:10:00|6719.3|6716.5|6715.1|6712.3|6719.3|6716.5|6714.6|6711.8|47
1615900210000|2021-03-16 13:10:10|6714.8|6712|6715.1|6712.3|6715.3|6712.5|6713.6|6710.8|21
1615900220000|2021-03-16 13:10:20|6715.3|6712.5|6714.4|6711.6|6716.1|6713.3|6714.1|6711.3|27
1615900230000|2021-03-16 13:10:30|6714.6|6711.8|6712.9|6710.1|6715.1|6712.3|6712.6|6709.8|55
1615900240000|2021-03-16 13:10:40|6713.1|6710.3|6712.1|6709.3|6713.1|6710.3|6710.6|6707.8|73
1615900250000|2021-03-16 13:10:50|6712.8|6710|6714.3|6711.5|6714.8|6712|6712.8|6710|50
1615900260000|2021-03-16 13:11:00|6714.1|6711.3|6714.8|6712|6714.8|6712|6712.6|6709.8|86
1615900270000|2021-03-16 13:11:10|6715.1|6712.3|6721.1|6718.3|6721.1|6718.3|6715.1|6712.3|62
1615900280000|2021-03-16 13:11:20|6720.7|6717.9|6718.4|6715.6|6720.7|6717.9|6717.6|6714.8|30
1615900290000|2021-03-16 13:11:30|6718.1|6715.3|6719.6|6716.8|6720.3|6717.5|6718.1|6715.3|42
1615900300000|2021-03-16 13:11:40|6720.1|6717.3|6717.9|6715.1|6720.8|6718|6717.6|6714.8|58
1615900310000|2021-03-16 13:11:50|6717.1|6714.3|6712.4|6709.6|6717.1|6714.3|6712.4|6709.6|180
1615900320000|2021-03-16 13:12:00|6711.9|6709.1|6716.1|6713.3|6716.2|6713.4|6711.9|6709.1|43
1615900330000|2021-03-16 13:12:10|6716.2|6713.4|6714.9|6712.1|6716.4|6713.6|6714.4|6711.6|23
1615900340000|2021-03-16 13:12:20|6715.1|6712.3|6714.9|6712.1|6717.9|6715.1|6714.9|6712.1|16
1615900350000|2021-03-16 13:12:30|6715.1|6712.3|6714.9|6712.1|6715.4|6712.6|6714.1|6711.3|21
1615900360000|2021-03-16 13:12:40|6714.7|6711.9|6716.1|6713.3|6716.4|6713.6|6714.4|6711.6|25
1615900370000|2021-03-16 13:12:50|6715.8|6713|6713.6|6710.8|6715.8|6713|6713.4|6710.6|17
1615900380000|2021-03-16 13:13:00|6713.1|6710.3|6713.1|6710.3|6713.1|6710.3|6711.9|6709.1|20
1615900390000|2021-03-16 13:13:10|6712.9|6710.1|6716.1|6713.3|6716.1|6713.3|6710.6|6707.8|39
1615900400000|2021-03-16 13:13:20|6717.1|6714.3|6717.1|6714.3|6717.1|6714.3|6714.6|6711.8|1066
1615900410000|2021-03-16 13:13:30|6717.4|6714.6|6719.9|6717.1|6722.1|6719.3|6717.4|6714.6|61
1615900420000|2021-03-16 13:13:40|6720.4|6717.6|6723.9|6721.1|6724.2|6721.4|6718.1|6715.3|590
1615900430000|2021-03-16 13:13:50|6723.7|6720.9|6722.9|6720.1|6723.7|6720.9|6721.9|6719.1|22
1615900440000|2021-03-16 13:14:00|6723.1|6720.3|6725.5|6722.7|6726.4|6723.6|6723.1|6720.3|129
1615900450000|2021-03-16 13:14:10|6725.9|6723.1|6726.2|6723.4|6727.4|6724.6|6725.9|6723.1|26
1615900460000|2021-03-16 13:14:20|6725.7|6722.9|6724.4|6721.6|6725.7|6722.9|6724.2|6721.4|17
1615900470000|2021-03-16 13:14:30|6724.2|6721.4|6724.9|6722.1|6725.4|6722.6|6723.4|6720.6|203
1615900480000|2021-03-16 13:14:40|6724.4|6721.6|6724.9|6722.1|6725.4|6722.6|6723.7|6720.9|72
1615900490000|2021-03-16 13:14:50|6725.4|6722.6|6729.7|6726.9|6729.7|6726.9|6723.9|6721.1|54
1615900500000|2021-03-16 13:15:00|6729.9|6727.1|6731.6|6728.8|6734.1|6731.3|6728.7|6725.9|107
1615900510000|2021-03-16 13:15:10|6730.4|6727.6|6728.3|6725.5|6730.8|6728|6724.9|6722.1|178
1615900520000|2021-03-16 13:15:20|6729.2|6726.4|6727.9|6725.1|6731.3|6728.5|6727.9|6725.1|42
1615900530000|2021-03-16 13:15:30|6727.7|6724.9|6733.1|6730.3|6734.8|6732|6727.4|6724.6|488
1615900540000|2021-03-16 13:15:40|6732.9|6730.1|6735.3|6732.5|6735.3|6732.5|6732.6|6729.8|27
1615900550000|2021-03-16 13:15:50|6735.6|6732.8|6734.1|6731.3|6735.8|6733|6733.1|6730.3|70
1615900560000|2021-03-16 13:16:00|6734.4|6731.6|6731.9|6729.1|6735.1|6732.3|6731.6|6728.8|92
1615900570000|2021-03-16 13:16:10|6731.1|6728.3|6734.1|6731.3|6734.9|6732.1|6730.6|6727.8|23
1615900580000|2021-03-16 13:16:20|6734.4|6731.6|6736.8|6734|6738.1|6735.3|6734.4|6731.6|63
1615900590000|2021-03-16 13:16:30|6737.4|6734.6|6739.1|6736.3|6740.4|6737.6|6734.8|6732|76
1615900600000|2021-03-16 13:16:40|6738.4|6735.6|6735.9|6733.1|6739.1|6736.3|6735.9|6733.1|48
1615900610000|2021-03-16 13:16:50|6733.9|6731.1|6734.3|6731.5|6734.3|6731.5|6730.4|6727.6|260
1615900620000|2021-03-16 13:17:00|6735.1|6732.3|6732.3|6729.5|6735.1|6732.3|6731.3|6728.5|42
1615900630000|2021-03-16 13:17:10|6732.6|6729.8|6733.6|6730.8|6735.3|6732.5|6732.6|6729.8|26
1615900640000|2021-03-16 13:17:20|6733.3|6730.5|6734.6|6731.8|6735.6|6732.8|6733.1|6730.3|35
1615900650000|2021-03-16 13:17:30|6734.4|6731.6|6735|6732.2|6735.8|6733|6734.1|6731.3|36
1615900660000|2021-03-16 13:17:40|6735.3|6732.5|6733.8|6731|6736.1|6733.3|6733.6|6730.8|31
1615900670000|2021-03-16 13:17:50|6734.1|6731.3|6735.1|6732.3|6736.1|6733.3|6734.1|6731.3|10
1615900680000|2021-03-16 13:18:00|6735.3|6732.5|6740.3|6737.5|6740.6|6737.8|6735.3|6732.5|79
1615900690000|2021-03-16 13:18:10|6741.2|6738.4|6745|6742.2|6745.5|6742.7|6741.2|6738.4|594
1615900700000|2021-03-16 13:18:20|6745.2|6742.4|6746.5|6743.7|6747.5|6744.7|6744.5|6741.7|85
1615900710000|2021-03-16 13:18:30|6746.8|6744|6744.5|6741.7|6746.8|6744|6743.3|6740.5|100
1615900720000|2021-03-16 13:18:40|6744.7|6741.9|6744.5|6741.7|6745.5|6742.7|6743.5|6740.7|53
1615900730000|2021-03-16 13:18:50|6744.7|6741.9|6743.3|6740.5|6744.7|6741.9|6743.3|6740.5|17
1615900740000|2021-03-16 13:19:00|6743.5|6740.7|6744.7|6741.9|6747.2|6744.4|6743.3|6740.5|69
1615900750000|2021-03-16 13:19:10|6745.5|6742.7|6745.3|6742.5|6746.8|6744|6745.3|6742.5|16
1615900760000|2021-03-16 13:19:20|6745.5|6742.7|6743.3|6740.5|6745.5|6742.7|6743.3|6740.5|14
1615900770000|2021-03-16 13:19:30|6742.7|6739.9|6744|6741.2|6744.5|6741.7|6741.7|6738.9|18
1615900780000|2021-03-16 13:19:40|6743.7|6740.9|6743.3|6740.5|6743.7|6740.9|6741.5|6738.7|39
1615900790000|2021-03-16 13:19:50|6743.5|6740.7|6743.3|6740.5|6743.5|6740.7|6742.5|6739.7|12
1615900800000|2021-03-16 13:20:00|6743|6740.2|6745.3|6742.5|6746.5|6743.7|6742.2|6739.4|54
1615900810000|2021-03-16 13:20:10|6744.8|6742|6744.3|6741.5|6744.8|6742|6743.3|6740.5|65
1615900820000|2021-03-16 13:20:20|6743.8|6741|6744.5|6741.7|6744.6|6741.8|6742.3|6739.5|72
1615900830000|2021-03-16 13:20:30|6744.8|6742|6745.5|6742.7|6746.1|6743.3|6744.5|6741.7|45
1615900840000|2021-03-16 13:20:40|6746.2|6743.4|6745.3|6742.5|6748.5|6745.7|6744.8|6742|84
1615900850000|2021-03-16 13:20:50|6745|6742.2|6745.1|6742.3|6746.8|6744|6744.5|6741.7|23
1615900860000|2021-03-16 13:21:00|6744.8|6742|6745.8|6743|6745.8|6743|6744.8|6742|5
1615900870000|2021-03-16 13:21:10|6745.3|6742.5|6745.5|6742.7|6745.5|6742.7|6744.8|6742|9
1615900880000|2021-03-16 13:21:20|6745.3|6742.5|6744.8|6742|6746.3|6743.5|6744.8|6742|7
1615900890000|2021-03-16 13:21:30|6744.3|6741.5|6745.3|6742.5|6745.8|6743|6743.8|6741|18
1615900900000|2021-03-16 13:21:40|6745.5|6742.7|6746.5|6743.7|6746.8|6744|6745.5|6742.7|13
1615900910000|2021-03-16 13:21:50|6746.3|6743.5|6744.5|6741.7|6747|6744.2|6744.3|6741.5|22
1615900920000|2021-03-16 13:22:00|6744.8|6742|6746.5|6743.7|6746.8|6744|6744.8|6742|17
1615900930000|2021-03-16 13:22:10|6747|6744.2|6747.1|6744.3|6747.8|6745|6746.8|6744|66
1615900940000|2021-03-16 13:22:20|6746.2|6743.4|6746.8|6744|6747.8|6745|6745.8|6743|50
1615900950000|2021-03-16 13:22:30|6747.2|6744.4|6750.3|6747.5|6750.8|6748|6747.2|6744.4|27
1615900960000|2021-03-16 13:22:40|6750.8|6748|6750.5|6747.7|6753|6750.2|6750.3|6747.5|84
1615900970000|2021-03-16 13:22:50|6750.3|6747.5|6753.3|6750.5|6753.3|6750.5|6750.2|6747.4|70
1615900980000|2021-03-16 13:23:00|6753|6750.2|6754.5|6751.7|6755.7|6752.9|6753|6750.2|44
1615900990000|2021-03-16 13:23:10|6754.7|6751.9|6752.5|6749.7|6754.7|6751.9|6750.8|6748|44
1615901000000|2021-03-16 13:23:20|6752.7|6749.9|6754.5|6751.7|6755|6752.2|6752.5|6749.7|110
1615901010000|2021-03-16 13:23:30|6753.3|6750.5|6750.7|6747.9|6753.5|6750.7|6750.5|6747.7|29
1615901020000|2021-03-16 13:23:40|6750.3|6747.5|6751|6748.2|6751.7|6748.9|6749.5|6746.7|34
1615901030000|2021-03-16 13:23:50|6750.7|6747.9|6750.7|6747.9|6752|6749.2|6750.5|6747.7|6
1615901040000|2021-03-16 13:24:00|6750.5|6747.7|6753|6750.2|6754.2|6751.4|6750.5|6747.7|19
1615901050000|2021-03-16 13:24:10|6753.2|6750.4|6752|6749.2|6754.2|6751.4|6752|6749.2|14
1615901060000|2021-03-16 13:24:20|6751.8|6749|6746|6743.2|6751.8|6749|6745.7|6742.9|249
1615901070000|2021-03-16 13:24:30|6746.5|6743.7|6745.3|6742.5|6747.5|6744.7|6744.8|6742|7
1615901080000|2021-03-16 13:24:40|6744.5|6741.7|6749.5|6746.7|6749.5|6746.7|6744.5|6741.7|83
1615901090000|2021-03-16 13:24:50|6749.7|6746.9|6749.5|6746.7|6750.5|6747.7|6749.5|6746.7|17
1615901100000|2021-03-16 13:25:00|6749.7|6746.9|6752.2|6749.4|6752.2|6749.4|6749.5|6746.7|18
1615901110000|2021-03-16 13:25:10|6753|6750.2|6755.5|6752.7|6755.7|6752.9|6753|6750.2|32
1615901120000|2021-03-16 13:25:20|6754.5|6751.7|6753.5|6750.7|6754.5|6751.7|6753.5|6750.7|6
1615901130000|2021-03-16 13:25:30|6753.1|6750.3|6753.3|6750.5|6753.7|6750.9|6752.5|6749.7|27
1615901140000|2021-03-16 13:25:40|6753.5|6750.7|6756.1|6753.3|6756.8|6754|6753.5|6750.7|20
1615901150000|2021-03-16 13:25:50|6755.5|6752.7|6755.1|6752.3|6756|6753.2|6754.8|6752|17
1615901160000|2021-03-16 13:26:00|6754.5|6751.7|6753.8|6751|6755.3|6752.5|6753.3|6750.5|39
1615901170000|2021-03-16 13:26:10|6753.5|6750.7|6752.8|6750|6754|6751.2|6751.8|6749|34
1615901180000|2021-03-16 13:26:20|6753|6750.2|6751.8|6749|6754|6751.2|6751.8|6749|10
1615901190000|2021-03-16 13:26:30|6752|6749.2|6754.3|6751.5|6754.8|6752|6752|6749.2|72
1615901200000|2021-03-16 13:26:40|6754|6751.2|6754.8|6752|6754.8|6752|6752.8|6750|48
1615901210000|2021-03-16 13:26:50|6754.5|6751.7|6751.8|6749|6754.5|6751.7|6750.3|6747.5|76
1615901220000|2021-03-16 13:27:00|6752.3|6749.5|6749.8|6747|6752.3|6749.5|6748.8|6746|56
1615901230000|2021-03-16 13:27:10|6750.6|6747.8|6750|6747.2|6752|6749.2|6750|6747.2|68
1615901240000|2021-03-16 13:27:20|6749.8|6747|6749.2|6746.4|6750|6747.2|6748.7|6745.9|15
1615901250000|2021-03-16 13:27:30|6749.5|6746.7|6749.8|6747|6750.5|6747.7|6749.5|6746.7|6
1615901260000|2021-03-16 13:27:40|6749.5|6746.7|6748.5|6745.7|6749.5|6746.7|6747.8|6745|11
1615901270000|2021-03-16 13:27:50|6749|6746.2|6748.5|6745.7|6749.3|6746.5|6748.3|6745.5|15
1615901280000|2021-03-16 13:28:00|6749.5|6746.7|6750.5|6747.7|6750.8|6748|6749.2|6746.4|43
1615901290000|2021-03-16 13:28:10|6750.8|6748|6749.5|6746.7|6750.8|6748|6749.3|6746.5|13
1615901300000|2021-03-16 13:28:20|6749.3|6746.5|6749.8|6747|6750.5|6747.7|6749.3|6746.5|7
1615901310000|2021-03-16 13:28:30|6750.2|6747.4|6753|6750.2|6753.5|6750.7|6750.2|6747.4|23
1615901320000|2021-03-16 13:28:40|6753.2|6750.4|6754.8|6752|6755.2|6752.4|6753|6750.2|8
1615901330000|2021-03-16 13:28:50|6755|6752.2|6756.5|6753.7|6756.5|6753.7|6754.5|6751.7|10
1615901340000|2021-03-16 13:29:00|6756.8|6754|6755.5|6752.7|6757.5|6754.7|6755.5|6752.7|24
1615901350000|2021-03-16 13:29:10|6755|6752.2|6759.2|6756.4|6759.2|6756.4|6754.8|6752|42
1615901360000|2021-03-16 13:29:20|6760|6757.2|6760.8|6758|6761|6758.2|6759|6756.2|24
1615901370000|2021-03-16 13:29:30|6760.2|6757.4|6756.8|6754|6760.2|6757.4|6756.8|6754|18
1615901380000|2021-03-16 13:29:40|6756.5|6753.7|6756.1|6753.3|6757.2|6754.4|6755.3|6752.5|8
1615901390000|2021-03-16 13:29:50|6755.3|6752.5|6754.3|6751.5|6755.5|6752.7|6754.3|6751.5|10
1615901400000|2021-03-16 13:30:00|6754.1|6751.3|6754.8|6752|6755|6752.2|6753.3|6750.5|34
1615901410000|2021-03-16 13:30:10|6754.6|6751.8|6752.5|6749.7|6754.6|6751.8|6750.8|6748|27
1615901420000|2021-03-16 13:30:20|6752.8|6750|6758.8|6756|6759.5|6756.7|6752.8|6750|50
1615901430000|2021-03-16 13:30:30|6758.3|6755.5|6760|6757.2|6760.2|6757.4|6757.3|6754.5|13
1615901440000|2021-03-16 13:30:40|6759.8|6757|6756.5|6753.7|6759.8|6757|6756.3|6753.5|31
1615901450000|2021-03-16 13:30:50|6756|6753.2|6755.7|6752.9|6756.5|6753.7|6753.8|6751|24
1615901460000|2021-03-16 13:31:00|6756|6753.2|6758.2|6755.4|6759|6756.2|6755.2|6752.4|62
1615901470000|2021-03-16 13:31:10|6758.5|6755.7|6755.2|6752.4|6759.5|6756.7|6755.2|6752.4|61
1615901480000|2021-03-16 13:31:20|6755.5|6752.7|6758.5|6755.7|6758.5|6755.7|6755|6752.2|55
1615901490000|2021-03-16 13:31:30|6757.9|6755.1|6753|6750.2|6757.9|6755.1|6752.2|6749.4|189
1615901500000|2021-03-16 13:31:40|6752.5|6749.7|6753|6750.2|6754.2|6751.4|6750.8|6748|255
1615901510000|2021-03-16 13:31:50|6752.7|6749.9|6757.2|6754.4|6757.2|6754.4|6752.7|6749.9|91
1615901520000|2021-03-16 13:32:00|6757.5|6754.7|6759.2|6756.4|6759.5|6756.7|6756.9|6754.1|92
1615901530000|2021-03-16 13:32:10|6759.5|6756.7|6758.5|6755.7|6760|6757.2|6757.5|6754.7|154
1615901540000|2021-03-16 13:32:20|6758.2|6755.4|6756.2|6753.4|6758.5|6755.7|6755.8|6753|38
1615901550000|2021-03-16 13:32:30|6756.5|6753.7|6758.2|6755.4|6759|6756.2|6756|6753.2|83
1615901560000|2021-03-16 13:32:40|6758.3|6755.5|6757|6754.2|6758.5|6755.7|6757|6754.2|78
1615901570000|2021-03-16 13:32:50|6756.8|6754|6757|6754.2|6757.8|6755|6756.3|6753.5|163
1615901580000|2021-03-16 13:33:00|6756.8|6754|6757.5|6754.7|6758.3|6755.5|6756.5|6753.7|32
1615901590000|2021-03-16 13:33:10|6757.3|6754.5|6756.8|6754|6757.3|6754.5|6755.8|6753|21
1615901600000|2021-03-16 13:33:20|6757|6754.2|6759.5|6756.7|6759.5|6756.7|6757|6754.2|112
1615901610000|2021-03-16 13:33:30|6759.2|6756.4|6759.5|6756.7|6759.5|6756.7|6758.5|6755.7|19
1615901620000|2021-03-16 13:33:40|6759|6756.2|6757.5|6754.7|6759.5|6756.7|6757.5|6754.7|24
1615901630000|2021-03-16 13:33:50|6757.3|6754.5|6755.5|6752.7|6757.5|6754.7|6754.8|6752|33
1615901640000|2021-03-16 13:34:00|6755.3|6752.5|6754|6751.2|6756.2|6753.4|6754|6751.2|42
1615901650000|2021-03-16 13:34:10|6753.6|6750.8|6753|6750.2|6754|6751.2|6752.2|6749.4|83
1615901660000|2021-03-16 13:34:20|6752.8|6750|6753.5|6750.7|6754|6751.2|6750.8|6748|28
1615901670000|2021-03-16 13:34:30|6753.8|6751|6755.5|6752.7|6755.5|6752.7|6753.8|6751|14
1615901680000|2021-03-16 13:34:40|6755|6752.2|6755.5|6752.7|6756.5|6753.7|6754.5|6751.7|25
1615901690000|2021-03-16 13:34:50|6754.5|6751.7|6756.2|6753.4|6756.2|6753.4|6754.2|6751.4|61
1615901700000|2021-03-16 13:35:00|6756|6753.2|6755.3|6752.5|6758.2|6755.4|6754.8|6752|32
1615901710000|2021-03-16 13:35:10|6755.5|6752.7|6756|6753.2|6756.5|6753.7|6754.7|6751.9|7
1615901720000|2021-03-16 13:35:20|6756.5|6753.7|6754.5|6751.7|6757.5|6754.7|6752.8|6750|54
1615901730000|2021-03-16 13:35:30|6754.3|6751.5|6755|6752.2|6755.5|6752.7|6753.8|6751|11
1615901740000|2021-03-16 13:35:40|6755.2|6752.4|6756.5|6753.7|6756.8|6754|6755.2|6752.4|11
1615901750000|2021-03-16 13:35:50|6756.7|6753.9|6758.1|6755.3|6759.8|6757|6756.7|6753.9|61
1615901760000|2021-03-16 13:36:00|6757.5|6754.7|6758.5|6755.7|6758.5|6755.7|6756.5|6753.7|51
1615901770000|2021-03-16 13:36:10|6758.3|6755.5|6762.8|6760|6764.6|6761.8|6758|6755.2|175
1615901780000|2021-03-16 13:36:20|6762.3|6759.5|6764.5|6761.7|6764.5|6761.7|6762.3|6759.5|12
1615901790000|2021-03-16 13:36:30|6764.8|6762|6765.2|6762.4|6766.2|6763.4|6764.8|6762|179
1615901800000|2021-03-16 13:36:40|6765|6762.2|6765.5|6762.7|6766.2|6763.4|6764.2|6761.4|127
1615901810000|2021-03-16 13:36:50|6765.7|6762.9|6765.5|6762.7|6765.7|6762.9|6764.5|6761.7|20
1615901820000|2021-03-16 13:37:00|6766|6763.2|6772.5|6769.7|6773.2|6770.4|6766|6763.2|285
1615901830000|2021-03-16 13:37:10|6771.4|6768.6|6772.5|6769.7|6773|6770.2|6769.5|6766.7|118
1615901840000|2021-03-16 13:37:20|6772.2|6769.4|6771.2|6768.4|6774.2|6771.4|6771|6768.2|187
1615901850000|2021-03-16 13:37:30|6770.7|6767.9|6769.7|6766.9|6771.2|6768.4|6769.7|6766.9|65
1615901860000|2021-03-16 13:37:40|6770|6767.2|6772.5|6769.7|6772.7|6769.9|6770|6767.2|139
1615901870000|2021-03-16 13:37:50|6772.2|6769.4|6768.9|6766.1|6772.2|6769.4|6767|6764.2|1009
1615901880000|2021-03-16 13:38:00|6768.2|6765.4|6769.6|6766.8|6770.9|6768.1|6767.6|6764.8|78
1615901890000|2021-03-16 13:38:10|6769.7|6766.9|6770.4|6767.6|6771.2|6768.4|6769.4|6766.6|20
1615901900000|2021-03-16 13:38:20|6769.9|6767.1|6769.4|6766.6|6771.1|6768.3|6769.1|6766.3|67
1615901910000|2021-03-16 13:38:30|6769.1|6766.3|6770.9|6768.1|6770.9|6768.1|6768.9|6766.1|71
1615901920000|2021-03-16 13:38:40|6771.2|6768.4|6770.6|6767.8|6772.6|6769.8|6770.2|6767.4|153
1615901930000|2021-03-16 13:38:50|6770.4|6767.6|6770.9|6768.1|6770.9|6768.1|6770.2|6767.4|17
1615901940000|2021-03-16 13:39:00|6771.1|6768.3|6773.9|6771.1|6776.5|6773.7|6771.1|6768.3|54
1615901950000|2021-03-16 13:39:10|6774.1|6771.3|6774.9|6772.1|6775.1|6772.3|6772.4|6769.6|146
1615901960000|2021-03-16 13:39:20|6775.2|6772.4|6773.4|6770.6|6775.6|6772.8|6773.3|6770.5|59
1615901970000|2021-03-16 13:39:30|6773.6|6770.8|6773.9|6771.1|6773.9|6771.1|6773.4|6770.6|7
1615901980000|2021-03-16 13:39:40|6773.6|6770.8|6771.9|6769.1|6773.6|6770.8|6771.9|6769.1|31
1615901990000|2021-03-16 13:39:50|6772.1|6769.3|6772.1|6769.3|6773.3|6770.5|6771.6|6768.8|58
1615902000000|2021-03-16 13:40:00|6772.3|6769.5|6772.6|6769.8|6773.6|6770.8|6771.9|6769.1|68
1615902010000|2021-03-16 13:40:10|6772.4|6769.6|6774.2|6771.4|6775.6|6772.8|6772.1|6769.3|71
1615902020000|2021-03-16 13:40:20|6774.1|6771.3|6776.4|6773.6|6776.6|6773.8|6773.6|6770.8|134
1615902030000|2021-03-16 13:40:30|6776.6|6773.8|6778.1|6775.3|6778.1|6775.3|6775.6|6772.8|170
1615902040000|2021-03-16 13:40:40|6777.6|6774.8|6779.2|6776.4|6779.2|6776.4|6777.6|6774.8|30
1615902050000|2021-03-16 13:40:50|6779.1|6776.3|6778.6|6775.8|6779.6|6776.8|6778.6|6775.8|77
1615902060000|2021-03-16 13:41:00|6777.6|6774.8|6778.1|6775.3|6779.1|6776.3|6777.6|6774.8|117
1615902070000|2021-03-16 13:41:10|6778.4|6775.6|6778.6|6775.8|6778.9|6776.1|6778.4|6775.6|10
1615902080000|2021-03-16 13:41:20|6779.6|6776.8|6781.4|6778.6|6781.6|6778.8|6779.6|6776.8|69
1615902090000|2021-03-16 13:41:30|6781.1|6778.3|6779.6|6776.8|6781.6|6778.8|6779.3|6776.5|247
1615902100000|2021-03-16 13:41:40|6778.6|6775.8|6778.6|6775.8|6779.6|6776.8|6777.9|6775.1|83
1615902110000|2021-03-16 13:41:50|6779.2|6776.4|6779.6|6776.8|6780.6|6777.8|6778.9|6776.1|35
1615902120000|2021-03-16 13:42:00|6778.9|6776.1|6779.9|6777.1|6780.6|6777.8|6778.6|6775.8|198
1615902130000|2021-03-16 13:42:10|6779.6|6776.8|6779.6|6776.8|6780.6|6777.8|6779.6|6776.8|20
1615902140000|2021-03-16 13:42:20|6779.9|6777.1|6780.6|6777.8|6781.4|6778.6|6779.9|6777.1|60
1615902150000|2021-03-16 13:42:30|6780.9|6778.1|6783.3|6780.5|6785.6|6782.8|6780.4|6777.6|165
1615902160000|2021-03-16 13:42:40|6783.1|6780.3|6784.8|6782|6785.6|6782.8|6783.1|6780.3|179
1615902170000|2021-03-16 13:42:50|6785.3|6782.5|6783.1|6780.3|6785.6|6782.8|6783.1|6780.3|123
1615902180000|2021-03-16 13:43:00|6782.8|6780|6784.3|6781.5|6784.3|6781.5|6782.8|6780|46
1615902190000|2021-03-16 13:43:10|6784.8|6782|6784.8|6782|6787.3|6784.5|6784.6|6781.8|80
1615902200000|2021-03-16 13:43:20|6784.6|6781.8|6784.6|6781.8|6785.3|6782.5|6783.8|6781|33
1615902210000|2021-03-16 13:43:30|6785.2|6782.4|6785.8|6783|6786.3|6783.5|6785.2|6782.4|40
1615902220000|2021-03-16 13:43:40|6785.6|6782.8|6784.4|6781.6|6786.3|6783.5|6784|6781.2|150
1615902230000|2021-03-16 13:43:50|6783.9|6781.1|6780.3|6777.5|6783.9|6781.1|6780.3|6777.5|28
1615902240000|2021-03-16 13:44:00|6780.6|6777.8|6778.6|6775.8|6780.6|6777.8|6777.6|6774.8|36
1615902250000|2021-03-16 13:44:10|6777.8|6775|6777.1|6774.3|6778.3|6775.5|6775.8|6773|45
1615902260000|2021-03-16 13:44:20|6777.3|6774.5|6776.3|6773.5|6778.1|6775.3|6775.6|6772.8|39
1615902270000|2021-03-16 13:44:30|6776.6|6773.8|6776.3|6773.5|6777.6|6774.8|6775.6|6772.8|53
1615902280000|2021-03-16 13:44:40|6776.6|6773.8|6775.6|6772.8|6776.6|6773.8|6774.6|6771.8|29
1615902290000|2021-03-16 13:44:50|6775.9|6773.1|6775.2|6772.4|6776.6|6773.8|6775.2|6772.4|57
1615902300000|2021-03-16 13:45:00|6774.9|6772.1|6775.2|6772.4|6775.9|6773.1|6774.4|6771.6|23
1615902310000|2021-03-16 13:45:10|6775.6|6772.8|6775.4|6772.6|6775.6|6772.8|6774.9|6772.1|77
1615902320000|2021-03-16 13:45:20|6775.9|6773.1|6777.6|6774.8|6778.2|6775.4|6775.4|6772.6|48
1615902330000|2021-03-16 13:45:30|6778.1|6775.3|6777.7|6774.9|6779.6|6776.8|6777.1|6774.3|22
1615902340000|2021-03-16 13:45:40|6777.6|6774.8|6777.4|6774.6|6779.6|6776.8|6776.7|6773.9|10
1615902350000|2021-03-16 13:45:50|6777.2|6774.4|6777.4|6774.6|6777.6|6774.8|6777.2|6774.4|4
1615902360000|2021-03-16 13:46:00|6778.2|6775.4|6777.9|6775.1|6778.4|6775.6|6777.9|6775.1|7
1615902370000|2021-03-16 13:46:10|6777.6|6774.8|6776.4|6773.6|6777.6|6774.8|6775.6|6772.8|12
1615902380000|2021-03-16 13:46:20|6776.2|6773.4|6772.6|6769.8|6776.2|6773.4|6771.4|6768.6|64
1615902390000|2021-03-16 13:46:30|6772.4|6769.6|6771.1|6768.3|6772.4|6769.6|6769.9|6767.1|16
1615902400000|2021-03-16 13:46:40|6771.4|6768.6|6771.2|6768.4|6771.6|6768.8|6770.9|6768.1|95
1615902410000|2021-03-16 13:46:50|6771.4|6768.6|6769.6|6766.8|6772.4|6769.6|6768.9|6766.1|30
1615902420000|2021-03-16 13:47:00|6769.9|6767.1|6767.9|6765.1|6770.1|6767.3|6766.6|6763.8|166
1615902430000|2021-03-16 13:47:10|6767.4|6764.6|6766.6|6763.8|6768.1|6765.3|6766.4|6763.6|81
1615902440000|2021-03-16 13:47:20|6767.1|6764.3|6764.9|6762.1|6767.6|6764.8|6764.9|6762.1|46
1615902450000|2021-03-16 13:47:30|6764.8|6762|6766.2|6763.4|6767.9|6765.1|6764.8|6762|53
1615902460000|2021-03-16 13:47:40|6765.9|6763.1|6765.4|6762.6|6767.6|6764.8|6764.6|6761.8|24
1615902470000|2021-03-16 13:47:50|6764.9|6762.1|6766.6|6763.8|6766.6|6763.8|6764.4|6761.6|30
1615902480000|2021-03-16 13:48:00|6766.9|6764.1|6766.6|6763.8|6768.1|6765.3|6766.6|6763.8|80
1615902490000|2021-03-16 13:48:10|6765.9|6763.1|6765.9|6763.1|6767.6|6764.8|6765.9|6763.1|32
1615902500000|2021-03-16 13:48:20|6766.1|6763.3|6765.9|6763.1|6767.1|6764.3|6765.9|6763.1|13
1615902510000|2021-03-16 13:48:30|6766.2|6763.4|6766.6|6763.8|6767.6|6764.8|6766.2|6763.4|6
1615902520000|2021-03-16 13:48:40|6765.9|6763.1|6765.6|6762.8|6765.9|6763.1|6765.1|6762.3|20
1615902530000|2021-03-16 13:48:50|6764.9|6762.1|6763.6|6760.8|6764.9|6762.1|6763.3|6760.5|25
1615902540000|2021-03-16 13:49:00|6763.9|6761.1|6764.6|6761.8|6766.9|6764.1|6763.9|6761.1|50
1615902550000|2021-03-16 13:49:10|6764.4|6761.6|6759.6|6756.8|6764.6|6761.8|6759.2|6756.4|29
1615902560000|2021-03-16 13:49:20|6759.9|6757.1|6753.7|6750.9|6759.9|6757.1|6750.4|6747.6|248
1615902570000|2021-03-16 13:49:30|6753.4|6750.6|6750.6|6747.8|6753.4|6750.6|6749.6|6746.8|225
1615902580000|2021-03-16 13:49:40|6750.9|6748.1|6751.9|6749.1|6752.2|6749.4|6750.9|6748.1|50
1615902590000|2021-03-16 13:49:50|6752.2|6749.4|6753.9|6751.1|6754.6|6751.8|6752.1|6749.3|106
1615902600000|2021-03-16 13:50:00|6753.7|6750.9|6753.7|6750.9|6755.4|6752.6|6751.7|6748.9|102
1615902610000|2021-03-16 13:50:10|6753.9|6751.1|6758.2|6755.4|6759.4|6756.6|6753.9|6751.1|145
1615902620000|2021-03-16 13:50:20|6757.7|6754.9|6758.9|6756.1|6759.7|6756.9|6755.7|6752.9|42
1615902630000|2021-03-16 13:50:30|6759.2|6756.4|6760.2|6757.4|6760.7|6757.9|6758.4|6755.6|78
1615902640000|2021-03-16 13:50:40|6760.7|6757.9|6759.2|6756.4|6760.7|6757.9|6757.9|6755.1|59
1615902650000|2021-03-16 13:50:50|6759.4|6756.6|6759.9|6757.1|6760.2|6757.4|6759.2|6756.4|60
1615902660000|2021-03-16 13:51:00|6760.4|6757.6|6764.5|6761.7|6765.9|6763.1|6760.4|6757.6|164
1615902670000|2021-03-16 13:51:10|6764.2|6761.4|6765.4|6762.6|6765.4|6762.6|6763.7|6760.9|18
1615902680000|2021-03-16 13:51:20|6765.2|6762.4|6766.4|6763.6|6767.9|6765.1|6764.4|6761.6|99
1615902690000|2021-03-16 13:51:30|6766|6763.2|6762.9|6760.1|6766|6763.2|6761.9|6759.1|67
1615902700000|2021-03-16 13:51:40|6762.5|6759.7|6760.7|6757.9|6762.9|6760.1|6760.7|6757.9|98
1615902710000|2021-03-16 13:51:50|6760.9|6758.1|6757.2|6754.4|6761.2|6758.4|6757.2|6754.4|40
1615902720000|2021-03-16 13:52:00|6756.7|6753.9|6752.4|6749.6|6757.6|6754.8|6752.2|6749.4|100
1615902730000|2021-03-16 13:52:10|6752.6|6749.8|6746.9|6744.1|6752.6|6749.8|6746.9|6744.1|51
1615902740000|2021-03-16 13:52:20|6747.2|6744.4|6748.6|6745.8|6749.9|6747.1|6747.2|6744.4|20
1615902750000|2021-03-16 13:52:30|6748.9|6746.1|6751.1|6748.3|6751.4|6748.6|6748.2|6745.4|41
1615902760000|2021-03-16 13:52:40|6750.9|6748.1|6747.9|6745.1|6750.9|6748.1|6747.7|6744.9|37
1615902770000|2021-03-16 13:52:50|6747.7|6744.9|6748.4|6745.6|6748.6|6745.8|6746.9|6744.1|8
1615902780000|2021-03-16 13:53:00|6748.6|6745.8|6744.6|6741.8|6748.6|6745.8|6743.9|6741.1|47
1615902790000|2021-03-16 13:53:10|6744.4|6741.6|6748.4|6745.6|6748.4|6745.6|6744.4|6741.6|37
1615902800000|2021-03-16 13:53:20|6748.6|6745.8|6747.4|6744.6|6748.9|6746.1|6745.9|6743.1|273
1615902810000|2021-03-16 13:53:30|6747.2|6744.4|6746.1|6743.3|6747.6|6744.8|6745.9|6743.1|30
1615902820000|2021-03-16 13:53:40|6745.9|6743.1|6748.1|6745.3|6748.1|6745.3|6745.9|6743.1|15
1615902830000|2021-03-16 13:53:50|6748.2|6745.4|6747.2|6744.4|6748.2|6745.4|6747.2|6744.4|4
1615902840000|2021-03-16 13:54:00|6747.4|6744.6|6747.2|6744.4|6747.6|6744.8|6747.2|6744.4|22
1615902850000|2021-03-16 13:54:10|6746.2|6743.4|6744.9|6742.1|6746.2|6743.4|6742.9|6740.1|132
1615902860000|2021-03-16 13:54:20|6745.3|6742.5|6744.9|6742.1|6746.9|6744.1|6744.2|6741.4|63
1615902870000|2021-03-16 13:54:30|6745.1|6742.3|6747.4|6744.6|6747.4|6744.6|6745.1|6742.3|75
1615902880000|2021-03-16 13:54:40|6746.9|6744.1|6747.4|6744.6|6747.6|6744.8|6746.2|6743.4|11
1615902890000|2021-03-16 13:54:50|6746.4|6743.6|6747.4|6744.6|6747.4|6744.6|6746.4|6743.6|9
1615902900000|2021-03-16 13:55:00|6747.2|6744.4|6747.6|6744.8|6748.9|6746.1|6747|6744.2|39
1615902910000|2021-03-16 13:55:10|6747.9|6745.1|6747.9|6745.1|6748.9|6746.1|6747.2|6744.4|23
1615902920000|2021-03-16 13:55:20|6748.2|6745.4|6753.9|6751.1|6753.9|6751.1|6747.2|6744.4|93
1615902930000|2021-03-16 13:55:30|6753.7|6750.9|6752.2|6749.4|6753.7|6750.9|6750.6|6747.8|34
1615902940000|2021-03-16 13:55:40|6752.4|6749.6|6754.9|6752.1|6754.9|6752.1|6752.4|6749.6|21
1615902950000|2021-03-16 13:55:50|6755.3|6752.5|6756.4|6753.6|6756.9|6754.1|6755.3|6752.5|34
1615902960000|2021-03-16 13:56:00|6755.9|6753.1|6763.1|6760.3|6763.1|6760.3|6755.9|6753.1|288
1615902970000|2021-03-16 13:56:10|6762.9|6760.1|6763.2|6760.4|6767.6|6764.8|6762.6|6759.8|113
1615902980000|2021-03-16 13:56:20|6762.7|6759.9|6764.2|6761.4|6764.4|6761.6|6762.2|6759.4|23
1615902990000|2021-03-16 13:56:30|6764.6|6761.8|6765.2|6762.4|6766.4|6763.6|6764.4|6761.6|27
1615903000000|2021-03-16 13:56:40|6765|6762.2|6761.7|6758.9|6765|6762.2|6761.7|6758.9|21
1615903010000|2021-03-16 13:56:50|6761.9|6759.1|6761.2|6758.4|6761.9|6759.1|6759.9|6757.1|13
1615903020000|2021-03-16 13:57:00|6761.4|6758.6|6754.2|6751.4|6761.4|6758.6|6754.2|6751.4|35
1615903030000|2021-03-16 13:57:10|6753.9|6751.1|6756.2|6753.4|6757.1|6754.3|6753.4|6750.6|36
1615903040000|2021-03-16 13:57:20|6755.9|6753.1|6758.2|6755.4|6758.2|6755.4|6755.7|6752.9|47
1615903050000|2021-03-16 13:57:30|6757.7|6754.9|6757.9|6755.1|6758.2|6755.4|6755.7|6752.9|16
1615903060000|2021-03-16 13:57:40|6757.7|6754.9|6757.2|6754.4|6758|6755.2|6756.2|6753.4|666
1615903070000|2021-03-16 13:57:50|6756.7|6753.9|6759.5|6756.7|6760|6757.2|6756.5|6753.7|27
1615903080000|2021-03-16 13:58:00|6759.2|6756.4|6759.8|6757|6759.8|6757|6758.8|6756|21
1615903090000|2021-03-16 13:58:10|6759.3|6756.5|6761.8|6759|6763|6760.2|6759.1|6756.3|193
1615903100000|2021-03-16 13:58:20|6761.5|6758.7|6761.3|6758.5|6761.8|6759|6760.8|6758|16
1615903110000|2021-03-16 13:58:30|6761.5|6758.7|6761.8|6759|6762.5|6759.7|6761.5|6758.7|10
1615903120000|2021-03-16 13:58:40|6762|6759.2|6761.8|6759|6762.8|6760|6761.8|6759|2
1615903130000|2021-03-16 13:58:50|6762.5|6759.7|6759.3|6756.5|6762.8|6760|6759.3|6756.5|14
1615903140000|2021-03-16 13:59:00|6759.1|6756.3|6755.3|6752.5|6759.1|6756.3|6755.3|6752.5|85
1615903150000|2021-03-16 13:59:10|6755.1|6752.3|6755.3|6752.5|6755.8|6753|6754|6751.2|5
1615903160000|2021-03-16 13:59:20|6754.8|6752|6753.3|6750.5|6755.5|6752.7|6753.3|6750.5|62
1615903170000|2021-03-16 13:59:30|6753.5|6750.7|6754.8|6752|6756|6753.2|6753.5|6750.7|90
1615903180000|2021-03-16 13:59:40|6755|6752.2|6752.5|6749.7|6755|6752.2|6752|6749.2|44
1615903190000|2021-03-16 13:59:50|6752.3|6749.5|6749|6746.2|6752.3|6749.5|6749|6746.2|8
1615903200000|2021-03-16 14:00:00|6748.5|6745.7|6750|6747.2|6750.5|6747.7|6747.5|6744.7|51
1615903210000|2021-03-16 14:00:10|6750.3|6747.5|6750.8|6748|6754.2|6751.4|6750.3|6747.5|49
1615903220000|2021-03-16 14:00:20|6751|6748.2|6752.2|6749.4|6753|6750.2|6750.5|6747.7|26
1615903230000|2021-03-16 14:00:30|6752.5|6749.7|6749.2|6746.4|6752.5|6749.7|6748.5|6745.7|134
1615903240000|2021-03-16 14:00:40|6749.4|6746.6|6750.8|6748|6751|6748.2|6748.5|6745.7|22
1615903250000|2021-03-16 14:00:50|6749.7|6746.9|6748|6745.2|6749.7|6746.9|6748|6745.2|24
1615903260000|2021-03-16 14:01:00|6748.5|6745.7|6748|6745.2|6750.5|6747.7|6748|6745.2|13
1615903270000|2021-03-16 14:01:10|6747.8|6745|6747.3|6744.5|6748.5|6745.7|6745.5|6742.7|60
1615903280000|2021-03-16 14:01:20|6747.5|6744.7|6750.3|6747.5|6750.5|6747.7|6747.5|6744.7|21
1615903290000|2021-03-16 14:01:30|6751.3|6748.5|6747|6744.2|6751.5|6748.7|6747|6744.2|16
1615903300000|2021-03-16 14:01:40|6747.5|6744.7|6749|6746.2|6749|6746.2|6746.8|6744|42
1615903310000|2021-03-16 14:01:50|6748.5|6745.7|6750.8|6748|6751|6748.2|6747.8|6745|4
1615903320000|2021-03-16 14:02:00|6750.5|6747.7|6750.1|6747.3|6751.8|6749|6748.2|6745.4|26
1615903330000|2021-03-16 14:02:10|6749.8|6747|6746.2|6743.4|6749.8|6747|6744.5|6741.7|89
1615903340000|2021-03-16 14:02:20|6746.8|6744|6743.6|6740.8|6746.8|6744|6742.8|6740|31
1615903350000|2021-03-16 14:02:30|6743.3|6740.5|6740.8|6738|6743.3|6740.5|6738.8|6736|115
1615903360000|2021-03-16 14:02:40|6741.3|6738.5|6740.8|6738|6741.3|6738.5|6739.8|6737|17
1615903370000|2021-03-16 14:02:50|6740.5|6737.7|6742.8|6740|6743.3|6740.5|6740.5|6737.7|42
1615903380000|2021-03-16 14:03:00|6742.6|6739.8|6736.8|6734|6742.8|6740|6736.5|6733.7|42
1615903390000|2021-03-16 14:03:10|6736.3|6733.5|6737|6734.2|6739.8|6737|6736|6733.2|38
1615903400000|2021-03-16 14:03:20|6736.7|6733.9|6738.8|6736|6739|6736.2|6736.3|6733.5|33
1615903410000|2021-03-16 14:03:30|6738.5|6735.7|6739|6736.2|6739|6736.2|6737|6734.2|22
1615903420000|2021-03-16 14:03:40|6738.8|6736|6739|6736.2|6739.2|6736.4|6738.5|6735.7|30
1615903430000|2021-03-16 14:03:50|6738.8|6736|6741|6738.2|6741.5|6738.7|6738.8|6736|30
1615903440000|2021-03-16 14:04:00|6741.6|6738.8|6740|6737.2|6742.8|6740|6740|6737.2|55
1615903450000|2021-03-16 14:04:10|6739.8|6737|6739|6736.2|6740.1|6737.3|6737.8|6735|61
1615903460000|2021-03-16 14:04:20|6738.8|6736|6737.5|6734.7|6738.8|6736|6736.5|6733.1|4
1615903470000|2021-03-16 14:04:30|6737|6734.2|6737.5|6734.7|6737.7|6734.9|6736.5|6733.7|27
1615903480000|2021-03-16 14:04:40|6737.3|6734.5|6737.2|6734.4|6739|6736.2|6736.8|6734|39
1615903490000|2021-03-16 14:04:50|6737|6734.2|6735.5|6732.7|6737.2|6734.4|6735.5|6732.7|23
1615903500000|2021-03-16 14:05:00|6735.2|6732.4|6731.8|6729|6735.2|6732.4|6731.8|6729|50
1615903510000|2021-03-16 14:05:10|6731.2|6728.4|6732.8|6730|6733.5|6730.7|6730.7|6727.9|52
1615903520000|2021-03-16 14:05:20|6732.6|6729.8|6728|6725.2|6732.6|6729.8|6727.8|6725|106
1615903530000|2021-03-16 14:05:30|6727.8|6725|6727|6724.2|6728.5|6725.7|6726.5|6723.7|146
1615903540000|2021-03-16 14:05:40|6726.8|6724|6726.2|6723.4|6728.5|6725.7|6726.2|6723.4|60
1615903550000|2021-03-16 14:05:50|6726|6723.2|6731.5|6728.7|6732.5|6729.7|6725.8|6723|85
1615903560000|2021-03-16 14:06:00|6731.3|6728.5|6729.8|6727|6732.1|6729.3|6729.8|6727|31
1615903570000|2021-03-16 14:06:10|6729|6726.2|6727.5|6724.7|6729|6726.2|6727.5|6724.7|6
1615903580000|2021-03-16 14:06:20|6727.8|6725|6730.5|6727.7|6730.8|6728|6727.8|6725|34
1615903590000|2021-03-16 14:06:30|6730.3|6727.5|6728.3|6725.5|6731.1|6728.3|6727.2|6724.4|36
1615903600000|2021-03-16 14:06:40|6728.5|6725.7|6729|6726.2|6729.5|6726.7|6727.5|6724.7|85
1615903610000|2021-03-16 14:06:50|6728.5|6725.7|6728.8|6726|6728.8|6726|6727.2|6724.4|11
1615903620000|2021-03-16 14:07:00|6728.2|6725.4|6729.8|6727|6729.8|6727|6727.5|6724.7|54
1615903630000|2021-03-16 14:07:10|6729.3|6726.5|6731.5|6728.7|6731.8|6729|6728.8|6726|28
1615903640000|2021-03-16 14:07:20|6731.7|6728.9|6733.5|6730.7|6735|6732.2|6731.7|6728.9|111
1615903650000|2021-03-16 14:07:30|6733.8|6731|6732.5|6729.7|6734|6731.2|6732.5|6729.7|77
1615903660000|2021-03-16 14:07:40|6732.3|6729.5|6733.3|6730.5|6733.5|6730.7|6732|6729.2|53
1615903670000|2021-03-16 14:07:50|6732.5|6729.7|6735|6732.2|6735|6732.2|6732.5|6729.7|128
1615903680000|2021-03-16 14:08:00|6735.5|6732.7|6740|6737.2|6740|6737.2|6735.3|6732.5|182
1615903690000|2021-03-16 14:08:10|6740.2|6737.4|6743|6740.2|6744|6741.2|6739.3|6736.5|89
1615903700000|2021-03-16 14:08:20|6742.5|6739.7|6740.5|6737.7|6744.5|6741.7|6740.5|6737.7|121
1615903710000|2021-03-16 14:08:30|6740.7|6737.9|6742|6739.2|6742.5|6739.7|6740.5|6737.7|47
1615903720000|2021-03-16 14:08:40|6742.5|6739.7|6746|6743.2|6747.2|6744.4|6742.5|6739.7|158
1615903730000|2021-03-16 14:08:50|6745.5|6742.7|6744.2|6741.4|6745.5|6742.7|6742.5|6739.7|35
1615903740000|2021-03-16 14:09:00|6744.5|6741.7|6749.2|6746.4|6749.2|6746.4|6744.5|6741.7|160
1615903750000|2021-03-16 14:09:10|6748.5|6745.7|6746.5|6743.7|6749.5|6746.7|6746.5|6743.7|17
1615903760000|2021-03-16 14:09:20|6746.1|6743.3|6744|6741.2|6746.1|6743.3|6744|6741.2|16
1615903770000|2021-03-16 14:09:30|6743.8|6741|6743.8|6741|6744|6741.2|6741|6738.2|15
1615903780000|2021-03-16 14:09:40|6743|6740.2|6740.8|6738|6743|6740.2|6739.8|6737|17
1615903790000|2021-03-16 14:09:50|6740.5|6737.7|6743|6740.2|6743.8|6741|6740.5|6737.7|68
1615903800000|2021-03-16 14:10:00|6743.8|6741|6740.8|6738|6743.8|6741|6740.5|6737.7|21
1615903810000|2021-03-16 14:10:10|6740.2|6737.4|6736.5|6733.7|6740.2|6737.4|6736|6733.2|15
1615903820000|2021-03-16 14:10:20|6737|6734.2|6739.5|6736.7|6740.7|6737.9|6737|6734.2|49
1615903830000|2021-03-16 14:10:30|6739.2|6736.4|6737|6734.2|6739.3|6736.5|6737|6734.2|10
1615903840000|2021-03-16 14:10:40|6736.8|6734|6737.5|6734.7|6737.8|6735|6736.2|6733.4|13
1615903850000|2021-03-16 14:10:50|6737.3|6734.5|6736.5|6733.7|6738.5|6735.7|6736.5|6733.7|53
1615903860000|2021-03-16 14:11:00|6736.2|6733.4|6737|6734.2|6737.2|6734.4|6735.8|6733|28
1615903870000|2021-03-16 14:11:10|6736.8|6734|6739.8|6737|6740.8|6738|6736.5|6733.7|24
1615903880000|2021-03-16 14:11:20|6740|6737.2|6738|6735.2|6740|6737.2|6737.8|6735|36
1615903890000|2021-03-16 14:11:30|6738.3|6735.5|6734.1|6731.3|6738.3|6735.5|6734.1|6731.3|41
1615903900000|2021-03-16 14:11:40|6733.8|6731|6733.8|6731|6735|6732.2|6733.3|6730.5|38
1615903910000|2021-03-16 14:11:50|6733.5|6730.7|6729.3|6726.5|6733.5|6730.7|6728.8|6726|157
1615903920000|2021-03-16 14:12:00|6729|6726.2|6730|6727.2|6730|6727.2|6728.8|6726|61
1615903930000|2021-03-16 14:12:10|6730.5|6727.7|6727.8|6725|6730.8|6728|6725.8|6723|58
1615903940000|2021-03-16 14:12:20|6727.5|6724.7|6725.5|6722.7|6727.5|6724.7|6725.3|6722.5|162
1615903950000|2021-03-16 14:12:30|6725.8|6723|6726.3|6723.5|6726.3|6723.5|6724.8|6722|46
1615903960000|2021-03-16 14:12:40|6725.8|6723|6727.5|6724.7|6727.5|6724.7|6725.8|6723|13
1615903970000|2021-03-16 14:12:50|6727.3|6724.5|6727.5|6724.7|6727.5|6724.7|6726.3|6723.5|19
1615903980000|2021-03-16 14:13:00|6728|6725.2|6729.5|6726.7|6731.5|6728.7|6727.8|6725|54
1615903990000|2021-03-16 14:13:10|6730.2|6727.4|6731.8|6729|6733.5|6730.7|6729.7|6726.9|290
1615904000000|2021-03-16 14:13:20|6731.5|6728.7|6729.2|6726.4|6732.3|6729.5|6728.5|6725.7|63
1615904010000|2021-03-16 14:13:30|6729.8|6727|6735|6732.2|6735|6732.2|6729.8|6727|51
1615904020000|2021-03-16 14:13:40|6734.8|6732|6735.3|6732.5|6735.8|6733|6734.8|6732|16
1615904030000|2021-03-16 14:13:50|6735.5|6732.7|6733.8|6731|6735.5|6732.7|6733.2|6730.4|68
1615904040000|2021-03-16 14:14:00|6733.1|6730.3|6732.8|6730|6734.8|6732|6732.2|6729.4|33
1615904050000|2021-03-16 14:14:10|6733|6730.2|6734.5|6731.7|6734.8|6732|6732.2|6729.4|20
1615904060000|2021-03-16 14:14:20|6734.8|6732|6734.3|6731.5|6736.5|6733.7|6734.3|6731.5|35
1615904070000|2021-03-16 14:14:30|6734|6731.2|6733.2|6730.4|6735|6732.2|6732|6729.2|13
1615904080000|2021-03-16 14:14:40|6733.8|6731|6730.8|6728|6734|6731.2|6730.8|6728|15
1615904090000|2021-03-16 14:14:50|6731.3|6728.5|6734.8|6732|6734.8|6732|6731.3|6728.5|6
1615904100000|2021-03-16 14:15:00|6734.3|6731.5|6735.8|6733|6737.5|6734.7|6734.3|6731.5|32
1615904110000|2021-03-16 14:15:10|6736.2|6733.4|6737.3|6734.5|6737.8|6735|6735.8|6733|29
1615904120000|2021-03-16 14:15:20|6736.8|6734|6737|6734.2|6737.8|6735|6736.5|6733.7|13
1615904130000|2021-03-16 14:15:30|6737.3|6734.5|6739|6736.2|6739.5|6736.7|6737.3|6734.5|44
1615904140000|2021-03-16 14:15:40|6738.7|6735.9|6739.2|6736.4|6739.2|6736.4|6738.3|6735.5|7
1615904150000|2021-03-16 14:15:50|6739|6736.2|6738.5|6735.7|6739.2|6736.4|6738.5|6735.7|4
1615904160000|2021-03-16 14:16:00|6739.5|6736.7|6745.5|6742.7|6745.5|6742.7|6739.2|6736.4|260
1615904170000|2021-03-16 14:16:10|6745|6742.2|6748.4|6745.6|6749.5|6746.7|6744.2|6741.4|352
1615904180000|2021-03-16 14:16:20|6749|6746.2|6746.7|6743.9|6749|6746.2|6744.5|6741.7|16
1615904190000|2021-03-16 14:16:30|6746.9|6744.1|6748|6745.2|6749.2|6746.4|6746.9|6744.1|160
1615904200000|2021-03-16 14:16:40|6747.5|6744.7|6747|6744.2|6748.2|6745.4|6746.2|6743.4|39
1615904210000|2021-03-16 14:16:50|6746.5|6743.7|6745.7|6742.9|6746.5|6743.7|6744.7|6741.9|9
1615904220000|2021-03-16 14:17:00|6745.5|6742.7|6750.7|6747.9|6751.2|6748.4|6745.5|6742.7|90
1615904230000|2021-03-16 14:17:10|6751.2|6748.4|6752|6749.2|6753.2|6750.4|6750.7|6747.9|79
1615904240000|2021-03-16 14:17:20|6751.5|6748.7|6749.7|6746.9|6752|6749.2|6748.7|6745.9|14
1615904250000|2021-03-16 14:17:30|6749.5|6746.7|6748.5|6745.7|6751.2|6748.4|6748.5|6745.7|9
1615904260000|2021-03-16 14:17:40|6748|6745.2|6750.7|6747.9|6750.7|6747.9|6748|6745.2|102
1615904270000|2021-03-16 14:17:50|6750.2|6747.4|6749.2|6746.4|6750.7|6747.9|6749|6746.2|65
1615904280000|2021-03-16 14:18:00|6749|6746.2|6749.5|6746.7|6751|6748.2|6749|6746.2|7
1615904290000|2021-03-16 14:18:10|6750.2|6747.4|6747.5|6744.7|6750.2|6747.4|6747.5|6744.7|17
1615904300000|2021-03-16 14:18:20|6747.7|6744.9|6745.2|6742.4|6747.8|6745|6745.2|6742.4|147
1615904310000|2021-03-16 14:18:30|6745.5|6742.7|6745.5|6742.7|6746.2|6743.4|6745.5|6742.7|11
1615904320000|2021-03-16 14:18:40|6745|6742.2|6741.3|6738.5|6745|6742.2|6740.5|6737.7|59
1615904330000|2021-03-16 14:18:50|6741|6738.2|6744|6741.2|6744.2|6741.4|6738.8|6736|51
1615904340000|2021-03-16 14:19:00|6743.7|6740.9|6744.7|6741.9|6744.7|6741.9|6742.3|6739.5|41
1615904350000|2021-03-16 14:19:10|6744.5|6741.7|6749.9|6747.1|6749.9|6747.1|6743.7|6740.9|16
1615904360000|2021-03-16 14:19:20|6750.7|6747.9|6750.5|6747.7|6752.2|6749.4|6750.2|6747.4|47
1615904370000|2021-03-16 14:19:30|6750.2|6747.4|6748.7|6745.9|6750.2|6747.4|6748.5|6745.7|8
1615904380000|2021-03-16 14:19:40|6748.5|6745.7|6747.9|6745.1|6749.2|6746.4|6747.7|6744.9|12
1615904390000|2021-03-16 14:19:50|6748|6745.2|6747.2|6744.4|6748.2|6745.4|6746.7|6743.9|2
1615904400000|2021-03-16 14:20:00|6747|6744.2|6748.5|6745.7|6749.2|6746.4|6746.9|6744.1|4
1615904410000|2021-03-16 14:20:10|6748.7|6745.9|6748|6745.2|6749.2|6746.4|6747.8|6745|3
1615904420000|2021-03-16 14:20:20|6747.8|6745|6746.5|6743.7|6747.8|6745|6746.5|6743.7|7
1615904430000|2021-03-16 14:20:30|6746|6743.2|6742|6739.2|6746|6743.2|6741.8|6739|22
1615904440000|2021-03-16 14:20:40|6742.2|6739.4|6743.2|6740.4|6743.5|6740.7|6742.2|6739.4|2
1615904450000|2021-03-16 14:20:50|6743|6740.2|6744.5|6741.7|6744.5|6741.7|6742.5|6739.7|11
1615904460000|2021-03-16 14:21:00|6744.2|6741.4|6743.7|6740.9|6744.7|6741.9|6743.5|6740.7|8
1615904470000|2021-03-16 14:21:10|6743.5|6740.7|6743.5|6740.7|6743.7|6740.9|6742.5|6739.7|6
1615904480000|2021-03-16 14:21:20|6743.1|6740.3|6743|6740.2|6743.2|6740.4|6742.5|6739.7|8
1615904490000|2021-03-16 14:21:30|6742.7|6739.9|6741.2|6738.4|6743.2|6740.4|6741|6738.2|15
1615904500000|2021-03-16 14:21:40|6741.5|6738.7|6742|6739.2|6742.5|6739.7|6741.5|6738.7|3
1615904510000|2021-03-16 14:21:50|6742.2|6739.4|6741.7|6738.9|6742.5|6739.7|6741|6738.2|13
1615904520000|2021-03-16 14:22:00|6741.5|6738.7|6743.2|6740.4|6743.2|6740.4|6738.7|6735.9|34
1615904530000|2021-03-16 14:22:10|6742.7|6739.9|6741.2|6738.4|6742.8|6740|6741.2|6738.4|17
1615904540000|2021-03-16 14:22:20|6740.7|6737.9|6741.5|6738.7|6741.5|6738.7|6740.5|6737.7|3
1615904550000|2021-03-16 14:22:30|6741.2|6738.4|6742|6739.2|6742.5|6739.7|6740.5|6737.7|16
1615904560000|2021-03-16 14:22:40|6742.5|6739.7|6743.2|6740.4|6743.7|6740.9|6742.5|6739.7|13
1615904570000|2021-03-16 14:22:50|6743.5|6740.7|6744.5|6741.7|6744.5|6741.7|6743.5|6740.7|5
1615904580000|2021-03-16 14:23:00|6744.2|6741.4|6750.2|6747.4|6750.2|6747.4|6743.5|6740.7|259
1615904590000|2021-03-16 14:23:10|6750.4|6747.6|6750.2|6747.4|6751.2|6748.4|6749.7|6746.9|24
1615904600000|2021-03-16 14:23:20|6749.9|6747.1|6751.2|6748.4|6752.9|6750.1|6749.9|6747.1|66
1615904610000|2021-03-16 14:23:30|6751|6748.2|6750.2|6747.4|6752.2|6749.4|6750.2|6747.4|7
1615904620000|2021-03-16 14:23:40|6751.2|6748.4|6750.9|6748.1|6751.5|6748.7|6750.7|6747.9|12
1615904630000|2021-03-16 14:23:50|6750.7|6747.9|6752.7|6749.9|6752.7|6749.9|6750.7|6747.9|40
1615904640000|2021-03-16 14:24:00|6753.2|6750.4|6755.7|6752.9|6757.7|6754.9|6753.2|6750.4|99
1615904650000|2021-03-16 14:24:10|6756.4|6753.6|6756.4|6753.6|6756.9|6754.1|6755.7|6752.9|23
1615904660000|2021-03-16 14:24:20|6756.2|6753.4|6756.7|6753.9|6757.7|6754.9|6755.2|6752.4|10
1615904670000|2021-03-16 14:24:30|6756.4|6753.6|6757.9|6755.1|6758.9|6756.1|6756.2|6753.4|36
1615904680000|2021-03-16 14:24:40|6758.2|6755.4|6761.1|6758.3|6761.1|6758.3|6758.2|6755.4|108
1615904690000|2021-03-16 14:24:50|6761.4|6758.6|6762.4|6759.6|6762.9|6760.1|6760.9|6758.1|50
1615904700000|2021-03-16 14:25:00|6762.6|6759.8|6762.9|6760.1|6762.9|6760.1|6761.9|6759.1|20
1615904710000|2021-03-16 14:25:10|6762.2|6759.4|6762.2|6759.4|6762.7|6759.9|6761.2|6758.4|19
1615904720000|2021-03-16 14:25:20|6762.4|6759.6|6762.2|6759.4|6765.6|6762.8|6762.2|6759.4|421
1615904730000|2021-03-16 14:25:30|6761.6|6758.8|6762.2|6759.4|6762.2|6759.4|6761.4|6758.6|13
1615904740000|2021-03-16 14:25:40|6761.8|6759|6756.1|6753.3|6761.8|6759|6755.7|6752.9|67
1615904750000|2021-03-16 14:25:50|6755.9|6753.1|6756.7|6753.9|6756.9|6754.1|6754.2|6751.4|81
1615904760000|2021-03-16 14:26:00|6756.2|6753.4|6756.2|6753.4|6756.9|6754.1|6756.2|6753.4|8
1615904770000|2021-03-16 14:26:10|6755.7|6752.9|6758.9|6756.1|6758.9|6756.1|6755.7|6752.9|31
1615904780000|2021-03-16 14:26:20|6758.8|6756|6760.2|6757.4|6760.7|6757.9|6757.9|6755.1|5
1615904790000|2021-03-16 14:26:30|6759.9|6757.1|6759.8|6757|6760.4|6757.6|6759.2|6756.4|9
1615904800000|2021-03-16 14:26:40|6759.7|6756.9|6761.4|6758.6|6763.2|6760.4|6759.7|6756.9|10
1615904810000|2021-03-16 14:26:50|6761.9|6759.1|6760.7|6757.9|6763.2|6760.4|6759.2|6756.4|55
1615904820000|2021-03-16 14:27:00|6761|6758.2|6761.2|6758.4|6762.9|6760.1|6760.7|6757.9|16
1615904830000|2021-03-16 14:27:10|6761.5|6758.7|6760|6757.2|6761.5|6758.7|6759.2|6756.4|14
1615904840000|2021-03-16 14:27:20|6760.2|6757.4|6760.5|6757.7|6761.2|6758.4|6760|6757.2|13
1615904850000|2021-03-16 14:27:30|6760.7|6757.9|6758.2|6755.4|6761.7|6758.9|6758.2|6755.4|13
1615904860000|2021-03-16 14:27:40|6757.5|6754.7|6756.5|6753.7|6757.5|6754.7|6756|6753.2|3
1615904870000|2021-03-16 14:27:50|6756.7|6753.9|6755.5|6752.7|6756.7|6753.9|6755|6752.2|7
1615904880000|2021-03-16 14:28:00|6755|6752.2|6750.5|6747.7|6755|6752.2|6750|6747.2|23
1615904890000|2021-03-16 14:28:10|6751.2|6748.4|6751.2|6748.4|6752.2|6749.4|6751|6748.2|31
1615904900000|2021-03-16 14:28:20|6751|6748.2|6751.7|6748.9|6751.7|6748.9|6749.5|6746.7|14
1615904910000|2021-03-16 14:28:30|6751.9|6749.1|6752.7|6749.9|6752.7|6749.9|6751.9|6749.1|14
1615904920000|2021-03-16 14:28:40|6752.5|6749.7|6751.7|6748.9|6753.7|6750.9|6751.7|6748.9|3
1615904930000|2021-03-16 14:28:50|6752.2|6749.4|6752.4|6749.6|6752.4|6749.6|6751.7|6748.9|0
1615904940000|2021-03-16 14:29:00|6752.7|6749.9|6751.7|6748.9|6753.2|6750.4|6751.2|6748.4|35
1615904950000|2021-03-16 14:29:10|6752.5|6749.7|6751.7|6748.9|6752.7|6749.9|6751.5|6748.7|8
1615904960000|2021-03-16 14:29:20|6752.5|6749.7|6753|6750.2|6753.2|6750.4|6752.5|6749.7|2
1615904970000|2021-03-16 14:29:30|6753.2|6750.4|6755.5|6752.7|6755.7|6752.9|6753|6750.2|15
1615904980000|2021-03-16 14:29:40|6756.2|6753.4|6755.5|6752.7|6756.7|6753.9|6755.5|6752.7|6
1615904990000|2021-03-16 14:29:50|6755.2|6752.4|6753.5|6750.7|6755.2|6752.4|6753|6750.2|8
1615905000000|2021-03-16 14:30:00|6753.9|6751.1|6756|6753.2|6757.2|6754.4|6753.9|6751.1|40
1615905010000|2021-03-16 14:30:10|6756.2|6753.4|6759.5|6756.7|6759.5|6756.7|6756.2|6753.4|30
1615905020000|2021-03-16 14:30:20|6760.2|6757.4|6756.3|6753.5|6760.2|6757.4|6755.7|6752.9|134
1615905030000|2021-03-16 14:30:30|6756|6753.2|6756.2|6753.4|6756.7|6753.9|6754.8|6752|11
1615905040000|2021-03-16 14:30:40|6756.3|6753.5|6756|6753.2|6756.5|6753.7|6755.5|6752.7|1
1615905050000|2021-03-16 14:30:50|6755.5|6752.7|6753.8|6751|6756.2|6753.4|6753.8|6751|8
1615905060000|2021-03-16 14:31:00|6753.2|6750.4|6752.5|6749.7|6754.5|6751.7|6752.5|6749.7|10
1615905070000|2021-03-16 14:31:10|6752.1|6749.3|6748.8|6746|6752.1|6749.3|6748.8|6746|6
1615905080000|2021-03-16 14:31:20|6748|6745.2|6746.7|6743.9|6748|6745.2|6746|6743.2|38
1615905090000|2021-03-16 14:31:30|6747|6744.2|6748|6745.2|6748.2|6745.4|6747|6744.2|29
1615905100000|2021-03-16 14:31:40|6747.7|6744.9|6746.5|6743.7|6747.7|6744.9|6746.2|6743.4|14
1615905110000|2021-03-16 14:31:50|6747.2|6744.4|6751.7|6748.9|6752.5|6749.7|6747.2|6744.4|44
1615905120000|2021-03-16 14:32:00|6751.5|6748.7|6750.2|6747.4|6751.7|6748.9|6749.5|6746.7|20
1615905130000|2021-03-16 14:32:10|6750.5|6747.7|6753.2|6750.4|6753.2|6750.4|6749.5|6746.7|64
1615905140000|2021-03-16 14:32:20|6752.9|6750.1|6755.7|6752.9|6756.2|6753.4|6752.7|6749.9|97
1615905150000|2021-03-16 14:32:30|6756.2|6753.4|6754.7|6751.9|6756.2|6753.4|6754.2|6751.4|6
1615905160000|2021-03-16 14:32:40|6755.2|6752.4|6754.4|6751.6|6755.7|6752.9|6753.7|6750.9|4
1615905170000|2021-03-16 14:32:50|6754.7|6751.9|6754.5|6751.7|6757.2|6754.4|6754.5|6751.7|18
1615905180000|2021-03-16 14:33:00|6754.7|6751.9|6756.7|6753.9|6756.7|6753.9|6753.2|6750.4|35
1615905190000|2021-03-16 14:33:10|6757|6754.2|6758.7|6755.9|6759.2|6756.4|6757|6754.2|15
1615905200000|2021-03-16 14:33:20|6758.5|6755.7|6758.2|6755.4|6758.7|6755.9|6757.4|6754.6|9
1615905210000|2021-03-16 14:33:30|6757.9|6755.1|6759.2|6756.4|6759.2|6756.4|6757.5|6754.7|28
1615905220000|2021-03-16 14:33:40|6758.9|6756.1|6756.2|6753.4|6758.9|6756.1|6755.2|6752.4|69
1615905230000|2021-03-16 14:33:50|6755.9|6753.1|6756.2|6753.4|6756.2|6753.4|6754.7|6751.9|5
1615905240000|2021-03-16 14:34:00|6756.6|6753.8|6755.7|6752.9|6757.4|6754.6|6755.7|6752.9|26
1615905250000|2021-03-16 14:34:10|6755.9|6753.1|6756.9|6754.1|6757.9|6755.1|6755.9|6753.1|12
1615905260000|2021-03-16 14:34:20|6756.7|6753.9|6756.7|6753.9|6757.2|6754.4|6755.7|6752.9|10
1615905270000|2021-03-16 14:34:30|6756.4|6753.6|6757.4|6754.6|6757.4|6754.6|6755.7|6752.9|11
1615905280000|2021-03-16 14:34:40|6757.2|6754.4|6757.9|6755.1|6758|6755.2|6756.9|6754.1|6
1615905290000|2021-03-16 14:34:50|6758.2|6755.4|6757.7|6754.9|6760.9|6758.1|6756.9|6754.1|24
1615905300000|2021-03-16 14:35:00|6757.6|6754.8|6761.4|6758.6|6761.6|6758.8|6757.5|6754.7|19
1615905310000|2021-03-16 14:35:10|6761.6|6758.8|6761.4|6758.6|6761.9|6759.1|6760.7|6757.9|9
1615905320000|2021-03-16 14:35:20|6761.9|6759.1|6763.4|6760.6|6763.4|6760.6|6761.2|6758.4|40
1615905330000|2021-03-16 14:35:30|6763.7|6760.9|6761.9|6759.1|6763.9|6761.1|6761.9|6759.1|19
1615905340000|2021-03-16 14:35:40|6761.7|6758.9|6761.2|6758.4|6761.7|6758.9|6760.7|6757.9|9
1615905350000|2021-03-16 14:35:50|6760.6|6757.8|6760.9|6758.1|6760.9|6758.1|6759.7|6756.9|14
1615905360000|2021-03-16 14:36:00|6761.1|6758.3|6760.2|6757.4|6761.7|6758.9|6760.2|6757.4|46
1615905370000|2021-03-16 14:36:10|6759.9|6757.1|6759.9|6757.1|6760.1|6757.3|6758.9|6756.1|19
1615905380000|2021-03-16 14:36:20|6760.1|6757.3|6759.2|6756.4|6760.4|6757.6|6759.2|6756.4|11
1615905390000|2021-03-16 14:36:30|6758.9|6756.1|6760.9|6758.1|6760.9|6758.1|6758.9|6756.1|4
1615905400000|2021-03-16 14:36:40|6760.7|6757.9|6760.2|6757.4|6760.7|6757.9|6759.9|6757.1|24
1615905410000|2021-03-16 14:36:50|6760.9|6758.1|6761.9|6759.1|6762.2|6759.4|6760.4|6757.6|24
1615905420000|2021-03-16 14:37:00|6762.2|6759.4|6761.4|6758.6|6762.6|6759.8|6760.9|6758.1|22
1615905430000|2021-03-16 14:37:10|6761.9|6759.1|6762.6|6759.8|6763.6|6760.8|6761.4|6758.6|311
1615905440000|2021-03-16 14:37:20|6762.9|6760.1|6762.9|6760.1|6762.9|6760.1|6762.9|6760.1|3
1615905450000|2021-03-16 14:37:30|6762.6|6759.8|6763.6|6760.8|6763.6|6760.8|6761.9|6759.1|64
1615905460000|2021-03-16 14:37:40|6763.4|6760.6|6762.6|6759.8|6763.6|6760.8|6762.6|6759.8|9
1615905470000|2021-03-16 14:37:50|6763.2|6760.4|6760.9|6758.1|6763.6|6760.8|6760.9|6758.1|39
1615905480000|2021-03-16 14:38:00|6761.4|6758.6|6762.9|6760.1|6762.9|6760.1|6761.4|6758.6|1
1615905490000|2021-03-16 14:38:10|6763.1|6760.3|6762.9|6760.1|6763.9|6761.1|6762.9|6760.1|10
1615905500000|2021-03-16 14:38:20|6762.6|6759.8|6760.9|6758.1|6762.6|6759.8|6760.9|6758.1|7
1615905510000|2021-03-16 14:38:30|6761.4|6758.6|6755.9|6753.1|6761.4|6758.6|6755.4|6752.6|43
1615905520000|2021-03-16 14:38:40|6756.1|6753.3|6758.9|6756.1|6758.9|6756.1|6756.1|6753.3|38
1615905530000|2021-03-16 14:38:50|6759.2|6756.4|6759.7|6756.9|6759.9|6757.1|6757.7|6754.9|6
1615905540000|2021-03-16 14:39:00|6760.1|6757.3|6762.2|6759.4|6763.7|6760.9|6760.1|6757.3|17
1615905550000|2021-03-16 14:39:10|6762.4|6759.6|6759.9|6757.1|6762.5|6759.7|6759.7|6756.9|9
1615905560000|2021-03-16 14:39:20|6760.1|6757.3|6759.4|6756.6|6760.4|6757.6|6759.2|6756.4|0
1615905570000|2021-03-16 14:39:30|6759.6|6756.8|6759.6|6756.8|6759.9|6757.1|6759.2|6755.5|6
1615905580000|2021-03-16 14:39:40|6759.4|6756.6|6762.7|6759.9|6762.7|6759.9|6758.9|6756.1|14
1615905590000|2021-03-16 14:39:50|6761.9|6759.1|6761.4|6758.6|6763.2|6760.4|6761.4|6758.6|4
1615905600000|2021-03-16 14:40:00|6761.7|6758.9|6762.9|6760.1|6764.9|6762.1|6761.7|6758.9|49
1615905610000|2021-03-16 14:40:10|6762.2|6759.4|6762.1|6759.3|6762.4|6759.6|6760.9|6758.1|28
1615905620000|2021-03-16 14:40:20|6762.2|6759.4|6764.2|6761.4|6764.2|6761.4|6762.2|6759.4|1
1615905630000|2021-03-16 14:40:30|6763.9|6761.1|6763.2|6760.4|6764.4|6761.6|6763.2|6760.4|16
1615905640000|2021-03-16 14:40:40|6762.7|6759.9|6764.4|6761.6|6764.4|6761.6|6762.7|6759.9|125
1615905650000|2021-03-16 14:40:50|6764.9|6762.1|6763.7|6760.9|6765.2|6762.4|6763.2|6760.4|73
1615905660000|2021-03-16 14:41:00|6763.9|6761.1|6762.4|6759.6|6764.9|6762.1|6762.2|6759.4|23
1615905670000|2021-03-16 14:41:10|6762.2|6759.4|6760.4|6757.6|6762.2|6759.4|6760.1|6757.3|15
1615905680000|2021-03-16 14:41:20|6760.2|6757.4|6756.9|6754.1|6760.2|6757.4|6756.2|6753.4|43
1615905690000|2021-03-16 14:41:30|6756.7|6753.9|6754.7|6751.9|6756.7|6753.9|6754.2|6751.4|32
1615905700000|2021-03-16 14:41:40|6754.2|6751.4|6752.9|6750.1|6754.7|6751.9|6752.2|6749.4|6
1615905710000|2021-03-16 14:41:50|6752.2|6749.4|6753.2|6750.4|6753.2|6750.4|6752.2|6749.4|9
1615905720000|2021-03-16 14:42:00|6753.4|6750.6|6752.9|6750.1|6754.2|6751.4|6751.2|6748.4|59
1615905730000|2021-03-16 14:42:10|6752.7|6749.9|6751.7|6748.9|6752.7|6749.9|6751.2|6748.4|24
1615905740000|2021-03-16 14:42:20|6751.2|6748.4|6748.6|6745.8|6751.2|6748.4|6748.6|6745.8|25
1615905750000|2021-03-16 14:42:30|6748.9|6746.1|6744.2|6741.4|6748.9|6746.1|6743.7|6740.9|325
1615905760000|2021-03-16 14:42:40|6744.4|6741.6|6745.2|6742.4|6745.7|6742.9|6743.4|6740.6|110
1615905770000|2021-03-16 14:42:50|6744.9|6742.1|6746.9|6744.1|6746.9|6744.1|6744.9|6742.1|7
1615905780000|2021-03-16 14:43:00|6746.7|6743.9|6748.4|6745.6|6748.7|6745.9|6746.7|6743.9|3
1615905790000|2021-03-16 14:43:10|6747.9|6745.1|6748.7|6745.9|6748.7|6745.9|6747.2|6744.4|4
1615905800000|2021-03-16 14:43:20|6749.2|6746.4|6748.7|6745.9|6749.7|6746.9|6748.4|6745.6|4
1615905810000|2021-03-16 14:43:30|6748.9|6746.1|6748.7|6745.9|6749.9|6747.1|6746.6|6743.8|17
1615905820000|2021-03-16 14:43:40|6748.9|6746.1|6747.2|6744.4|6748.9|6746.1|6747.2|6744.4|6
1615905830000|2021-03-16 14:43:50|6746.7|6743.9|6743.4|6740.6|6746.7|6743.9|6742.7|6739.9|24
1615905840000|2021-03-16 14:44:00|6743.2|6740.4|6744.9|6742.1|6744.9|6742.1|6742.7|6739.9|20
1615905850000|2021-03-16 14:44:10|6744.4|6741.6|6743.4|6740.6|6744.9|6742.1|6743.4|6740.6|15
1615905860000|2021-03-16 14:44:20|6742.7|6739.9|6742.2|6739.4|6742.7|6739.9|6741.7|6738.9|7
1615905870000|2021-03-16 14:44:30|6742.4|6739.6|6742.9|6740.1|6742.9|6740.1|6741.7|6738.9|16
1615905880000|2021-03-16 14:44:40|6743.4|6740.6|6743.2|6740.4|6744.2|6741.4|6743.2|6740.4|16
1615905890000|2021-03-16 14:44:50|6743|6740.2|6744.7|6741.9|6744.9|6742.1|6742.7|6739.9|31
1615905900000|2021-03-16 14:45:00|6744.4|6741.6|6747.2|6744.4|6747.6|6744.8|6744.2|6741.4|14
1615905910000|2021-03-16 14:45:10|6747|6744.2|6747.9|6745.1|6747.9|6745.1|6745.7|6742.9|12
1615905920000|2021-03-16 14:45:20|6747.7|6744.9|6747.1|6744.3|6747.9|6745.1|6746.7|6743.9|5
1615905930000|2021-03-16 14:45:30|6746.9|6744.1|6745.2|6742.4|6747.4|6744.6|6744.7|6741.9|8
1615905940000|2021-03-16 14:45:40|6745.7|6742.9|6746.4|6743.6|6746.7|6743.9|6745.7|6742.9|23
1615905950000|2021-03-16 14:45:50|6746.9|6744.1|6747.9|6745.1|6748.4|6745.6|6746.4|6743.6|8
1615905960000|2021-03-16 14:46:00|6747.4|6744.6|6750.9|6748.1|6751.1|6748.3|6747.1|6744.3|124
1615905970000|2021-03-16 14:46:10|6751.1|6748.3|6753.2|6750.4|6753.3|6750.5|6750.7|6747.9|36
1615905980000|2021-03-16 14:46:20|6753.4|6750.6|6750.7|6747.9|6753.4|6750.6|6750.7|6747.9|10
1615905990000|2021-03-16 14:46:30|6750.4|6747.6|6750.2|6747.4|6750.4|6747.6|6750.2|6747.4|15
1615906000000|2021-03-16 14:46:40|6749.7|6746.9|6749.2|6746.4|6749.9|6747.1|6748.7|6745.9|18
1615906010000|2021-03-16 14:46:50|6749.4|6746.6|6748.2|6745.4|6749.9|6747.1|6748.2|6745.4|18
1615906020000|2021-03-16 14:47:00|6748.4|6745.6|6747.6|6744.8|6748.9|6746.1|6747.2|6744.4|22
1615906030000|2021-03-16 14:47:10|6747.4|6744.6|6747.4|6744.6|6747.4|6744.6|6746.2|6743.4|2
1615906040000|2021-03-16 14:47:20|6747.9|6745.1|6747.7|6744.9|6748.2|6745.4|6747.7|6744.9|1
1615906050000|2021-03-16 14:47:30|6747.5|6744.7|6748.2|6745.4|6749.2|6746.4|6747.2|6744.4|30
1615906060000|2021-03-16 14:47:40|6747.7|6744.9|6747.7|6744.9|6748.7|6745.9|6747.2|6744.4|7
1615906070000|2021-03-16 14:47:50|6747.9|6745.1|6748.2|6745.4|6748.4|6745.6|6747.7|6744.9|2
1615906080000|2021-03-16 14:48:00|6748.4|6745.6|6747.7|6744.9|6748.4|6745.6|6746.7|6743.9|11
1615906090000|2021-03-16 14:48:10|6747.9|6745.1|6746.2|6743.4|6747.9|6745.1|6746.2|6743.4|9
1615906100000|2021-03-16 14:48:20|6746.7|6743.9|6746.2|6743.4|6746.7|6743.9|6745.2|6742.4|8
1615906110000|2021-03-16 14:48:30|6745.7|6742.9|6747.2|6744.4|6747.4|6744.6|6745.4|6742.6|12
1615906120000|2021-03-16 14:48:40|6747|6744.2|6745.7|6742.9|6747|6744.2|6744.7|6741.9|19
1615906130000|2021-03-16 14:48:50|6746.4|6743.6|6747.9|6745.1|6747.9|6745.1|6745.4|6742.6|6
1615906140000|2021-03-16 14:49:00|6748.2|6745.4|6749.9|6747.1|6749.9|6747.1|6747.7|6744.9|15
1615906150000|2021-03-16 14:49:10|6749.7|6746.9|6748.9|6746.1|6749.9|6747.1|6748.4|6745.6|9
1615906160000|2021-03-16 14:49:20|6749.4|6746.6|6749.4|6746.6|6750.2|6747.4|6748.7|6745.9|0
1615906170000|2021-03-16 14:49:30|6749.2|6746.4|6749.9|6747.1|6750.2|6747.4|6749.2|6746.4|10
1615906180000|2021-03-16 14:49:40|6750.7|6747.9|6749.2|6746.4|6750.7|6747.9|6748.7|6745.9|2
1615906190000|2021-03-16 14:49:50|6748.7|6745.9|6748.2|6745.4|6749.2|6746.4|6747.7|6744.9|11
1615906200000|2021-03-16 14:50:00|6748.4|6745.6|6748.9|6746.1|6748.9|6746.1|6748.2|6745.4|9
1615906210000|2021-03-16 14:50:10|6749|6746.2|6749.7|6746.9|6750.2|6747.4|6748.2|6745.4|15
1615906220000|2021-03-16 14:50:20|6749.9|6747.1|6751.9|6749.1|6751.9|6749.1|6749.9|6747.1|0
1615906230000|2021-03-16 14:50:30|6751.4|6748.6|6751.7|6748.9|6753.4|6750.6|6751.4|6748.6|51
1615906240000|2021-03-16 14:50:40|6751.2|6748.4|6752.4|6749.6|6752.9|6750.1|6751.2|6748.4|11
1615906250000|2021-03-16 14:50:50|6752.6|6749.8|6752.9|6750.1|6752.9|6750.1|6752.4|6749.6|5
1615906260000|2021-03-16 14:51:00|6753.1|6750.3|6755.7|6752.9|6755.7|6752.9|6752.7|6749.9|42
1615906270000|2021-03-16 14:51:10|6755.4|6752.6|6755.2|6752.4|6755.4|6752.6|6754.2|6751.4|16
1615906280000|2021-03-16 14:51:20|6754.7|6751.9|6754.2|6751.4|6754.7|6751.9|6753.7|6750.9|5
1615906290000|2021-03-16 14:51:30|6753.9|6751.1|6753.4|6750.6|6753.9|6751.1|6753.4|6750.6|1
1615906300000|2021-03-16 14:51:40|6753.9|6751.1|6755.4|6752.6|6755.4|6752.6|6753.9|6751.1|22
1615906310000|2021-03-16 14:51:50|6755.7|6752.9|6755.4|6752.6|6755.7|6752.9|6755.4|6752.6|16
1615906320000|2021-03-16 14:52:00|6755.7|6752.9|6753.4|6750.6|6755.7|6752.9|6753.4|6750.6|29
1615906330000|2021-03-16 14:52:10|6753.1|6750.3|6754.4|6751.6|6754.4|6751.6|6752.7|6749.9|22
1615906340000|2021-03-16 14:52:20|6754.9|6752.1|6753.9|6751.1|6754.9|6752.1|6753.6|6750.8|14
1615906350000|2021-03-16 14:52:30|6753.7|6750.9|6752.7|6749.9|6753.9|6751.1|6752.7|6749.9|3
1615906360000|2021-03-16 14:52:40|6753.1|6750.3|6754.4|6751.6|6754.4|6751.6|6753.1|6750.3|13
1615906370000|2021-03-16 14:52:50|6754.6|6751.8|6754.7|6751.9|6754.7|6751.9|6754.6|6751.8|7
1615906380000|2021-03-16 14:53:00|6754.4|6751.6|6753.4|6750.6|6754.4|6751.6|6753.4|6750.6|7
1615906390000|2021-03-16 14:53:10|6753.7|6750.9|6753.7|6750.9|6753.7|6750.9|6753.7|6750.9|0
1615906400000|2021-03-16 14:53:20|6754.1|6751.3|6754.4|6751.6|6754.4|6751.6|6754.1|6751.3|2
1615906410000|2021-03-16 14:53:30|6754.1|6751.3|6753.7|6750.9|6754.1|6751.3|6753.7|6750.9|2
1615906420000|2021-03-16 14:53:40|6753.9|6751.1|6753.9|6751.1|6753.9|6751.1|6753.7|6750.9|1
1615906430000|2021-03-16 14:53:50|6753.7|6750.9|6754.1|6751.3|6754.1|6751.3|6753.7|6750.9|2
1615906440000|2021-03-16 14:54:00|6754.4|6751.6|6754.4|6751.6|6754.4|6751.6|6753.7|6750.9|54
1615906450000|2021-03-16 14:54:10|6753.7|6750.9|6754.1|6751.3|6754.1|6751.3|6753.7|6750.9|10
1615906460000|2021-03-16 14:54:20|6754.6|6751.8|6757.4|6754.6|6757.9|6755.1|6754.6|6751.8|24
1615906470000|2021-03-16 14:54:30|6756.6|6753.8|6755.4|6752.6|6756.6|6753.8|6754.9|6752.1|33
1615906480000|2021-03-16 14:54:40|6755.2|6752.4|6754.9|6752.1|6755.4|6752.6|6754.9|6752.1|5
1615906490000|2021-03-16 14:54:50|6754.7|6751.9|6752.2|6749.4|6754.7|6751.9|6752.2|6749.4|8
1615906500000|2021-03-16 14:55:00|6752.4|6749.6|6753.4|6750.6|6753.4|6750.6|6752.4|6749.6|23
1615906510000|2021-03-16 14:55:10|6753.2|6750.4|6751.7|6748.9|6753.4|6750.6|6751.7|6748.9|15
1615906520000|2021-03-16 14:55:20|6752.4|6749.6|6751.7|6748.9|6752.4|6749.6|6751.7|6748.9|7
1615906530000|2021-03-16 14:55:30|6749.9|6747.1|6750.2|6747.4|6750.2|6747.4|6749.7|6746.9|22
1615906540000|2021-03-16 14:55:40|6749.7|6746.9|6749.9|6747.1|6749.9|6747.1|6749.7|6746.9|4
1615906550000|2021-03-16 14:55:50|6750.1|6747.3|6751.4|6748.6|6751.4|6748.6|6749.9|6747.1|19
1615906560000|2021-03-16 14:56:00|6752.1|6749.3|6750.4|6747.6|6752.2|6749.4|6750.4|6747.6|14
1615906570000|2021-03-16 14:56:10|6749.9|6747.1|6750.1|6747.3|6750.1|6747.3|6749.7|6746.9|9
1615906580000|2021-03-16 14:56:20|6750.4|6747.6|6749.9|6747.1|6750.4|6747.6|6749.7|6746.9|9
1615906590000|2021-03-16 14:56:30|6750.4|6747.6|6751.9|6749.1|6752|6749.2|6750.2|6747.4|46
1615906600000|2021-03-16 14:56:40|6751.4|6748.6|6751.2|6748.4|6751.4|6748.6|6750.4|6747.6|3
1615906610000|2021-03-16 14:56:50|6750.7|6747.9|6752.4|6749.6|6754.1|6751.3|6750.4|6747.6|26
1615906620000|2021-03-16 14:57:00|6752.9|6750.1|6752.4|6749.6|6753.1|6750.3|6752.4|6749.6|9
1615906630000|2021-03-16 14:57:10|6751.9|6749.1|6753.4|6750.6|6753.4|6750.6|6751.9|6749.1|13
1615906640000|2021-03-16 14:57:20|6755.1|6752.3|6754.1|6751.3|6755.1|6752.3|6753.6|6750.8|61
1615906650000|2021-03-16 14:57:30|6754.7|6751.9|6753.7|6750.9|6754.7|6751.9|6753.7|6750.9|2
1615906660000|2021-03-16 14:57:40|6752.9|6750.1|6752.2|6749.4|6753.7|6750.9|6752.2|6749.4|5
1615906670000|2021-03-16 14:57:50|6752.1|6749.3|6752.9|6750.1|6753.4|6750.6|6752.1|6749.3|13
1615906680000|2021-03-16 14:58:00|6753.1|6750.3|6753.7|6750.9|6753.9|6751.1|6753.1|6750.3|6
1615906690000|2021-03-16 14:58:10|6753.4|6750.6|6752|6749.2|6753.4|6750.6|6752|6749.2|28
1615906700000|2021-03-16 14:58:20|6751.4|6748.6|6749.7|6746.9|6751.4|6748.6|6748.7|6745.9|36
1615906710000|2021-03-16 14:58:30|6750.1|6747.3|6748|6745.2|6750.4|6747.6|6748|6745.2|21
1615906720000|2021-03-16 14:58:40|6748.2|6745.4|6748.7|6745.9|6749.2|6746.4|6747.7|6744.9|29
1615906730000|2021-03-16 14:58:50|6749.2|6746.4|6750.2|6747.4|6750.4|6747.6|6749.2|6746.4|8
1615906740000|2021-03-16 14:59:00|6750.7|6747.9|6749.4|6746.6|6750.9|6748.1|6749.2|6746.4|25
1615906750000|2021-03-16 14:59:10|6749.9|6747.1|6749.2|6746.4|6749.9|6747.1|6749|6746.2|22
1615906760000|2021-03-16 14:59:20|6748.9|6746.1|6749.2|6746.4|6749.4|6746.6|6748.7|6745.9|7
1615906770000|2021-03-16 14:59:30|6749|6746.2|6749.2|6746.4|6749.2|6746.4|6748.7|6745.9|2
1615906780000|2021-03-16 14:59:40|6748.7|6745.9|6749.9|6747.1|6749.9|6747.1|6748.7|6745.9|1
1615906790000|2021-03-16 14:59:50|6749.7|6746.9|6749.7|6746.9|6750.4|6747.6|6749.7|6746.9|15
1615906800000|2021-03-16 15:00:00|6749.9|6747.1|6749.4|6746.6|6750.4|6747.6|6749.4|6746.6|14
1615906810000|2021-03-16 15:00:10|6750.4|6747.6|6751.4|6748.6|6752.9|6750.1|6750.4|6747.6|24
1615906820000|2021-03-16 15:00:20|6751.7|6748.9|6751.9|6749.1|6751.9|6749.1|6751.7|6748.9|5
1615906830000|2021-03-16 15:00:30|6752.2|6749.4|6750.2|6747.4|6752.2|6749.4|6750.2|6747.4|26
1615906840000|2021-03-16 15:00:40|6750|6747.2|6749.7|6746.9|6750.4|6747.6|6748.7|6745.9|8
1615906850000|2021-03-16 15:00:50|6748.9|6746.1|6748.4|6745.6|6749.9|6747.1|6748.4|6745.6|25
1615906860000|2021-03-16 15:01:00|6747.7|6744.9|6748.4|6745.6|6748.7|6745.9|6747.7|6744.9|25
1615906870000|2021-03-16 15:01:10|6748.2|6745.4|6747.7|6744.9|6748.2|6745.4|6747.7|6744.9|6
1615906880000|2021-03-16 15:01:20|6745.9|6743.1|6746.4|6743.6|6746.4|6743.6|6744.7|6741.9|24
1615906890000|2021-03-16 15:01:30|6745.9|6743.1|6745.2|6742.4|6745.9|6743.1|6744.4|6741.6|23
1615906900000|2021-03-16 15:01:40|6745.5|6742.7|6747.2|6744.4|6747.9|6745.1|6745.5|6742.7|21
1615906910000|2021-03-16 15:01:50|6747.4|6744.6|6746.2|6743.4|6747.4|6744.6|6746.2|6743.4|7
1615906920000|2021-03-16 15:02:00|6746.4|6743.6|6746.7|6743.9|6747.4|6744.6|6746.4|6743.6|7
1615906930000|2021-03-16 15:02:10|6747.2|6744.4|6746.9|6744.1|6747.2|6744.4|6746.7|6743.9|12
1615906940000|2021-03-16 15:02:20|6747.1|6744.3|6749.2|6746.4|6749.5|6746.7|6747.1|6744.3|32
1615906950000|2021-03-16 15:02:30|6749|6746.2|6748.7|6745.9|6749|6746.2|6748.7|6745.9|0
1615906960000|2021-03-16 15:02:40|6748.9|6746.1|6749.7|6746.9|6751|6748.2|6748.9|6746.1|32
1615906970000|2021-03-16 15:02:50|6748.7|6745.9|6749.4|6746.6|6749.4|6746.6|6748.7|6745.9|2
1615906980000|2021-03-16 15:03:00|6749.7|6746.9|6749.9|6747.1|6750.4|6747.6|6749.7|6746.9|38
1615906990000|2021-03-16 15:03:10|6749.7|6746.9|6757.4|6754.6|6757.4|6754.6|6749.4|6746.6|30
1615907000000|2021-03-16 15:03:20|6757.1|6754.3|6755.7|6752.9|6757.2|6754.4|6755.7|6752.9|36
1615907010000|2021-03-16 15:03:30|6755.4|6752.6|6752.9|6750.1|6755.4|6752.6|6751.2|6748.4|40
1615907020000|2021-03-16 15:03:40|6753.4|6750.6|6750.7|6747.9|6753.4|6750.6|6750.7|6747.9|6
1615907030000|2021-03-16 15:03:50|6751.2|6748.4|6752|6749.2|6753.4|6750.6|6750.7|6747.9|11
1615907040000|2021-03-16 15:04:00|6751.7|6748.9|6752.4|6749.6|6753.4|6750.6|6750.7|6747.9|167
1615907050000|2021-03-16 15:04:10|6752.9|6750.1|6752.9|6750.1|6753.4|6750.6|6752.4|6749.6|16
1615907060000|2021-03-16 15:04:20|6753.4|6750.6|6752.1|6749.3|6753.4|6750.6|6752.1|6749.3|71
1615907070000|2021-03-16 15:04:30|6752.9|6750.1|6753.6|6750.8|6753.9|6751.1|6752.9|6750.1|8
1615907080000|2021-03-16 15:04:40|6755.1|6752.3|6757.1|6754.3|6758.1|6755.3|6755.1|6752.3|110
1615907090000|2021-03-16 15:04:50|6756.9|6754.1|6756.2|6753.4|6756.9|6754.1|6755.9|6753.1|2
1615907100000|2021-03-16 15:05:00|6755.9|6753.1|6753.9|6751.1|6757.4|6754.6|6753.9|6751.1|36
1615907110000|2021-03-16 15:05:10|6754.1|6751.3|6754.4|6751.6|6755.4|6752.6|6753.6|6750.8|24
1615907120000|2021-03-16 15:05:20|6754.2|6751.4|6754.6|6751.8|6754.6|6751.8|6752.9|6750.1|8
1615907130000|2021-03-16 15:05:30|6754.4|6751.6|6753.4|6750.6|6754.4|6751.6|6753.4|6750.6|19
1615907140000|2021-03-16 15:05:40|6753.2|6750.4|6752.1|6749.3|6753.2|6750.4|6749.9|6747.1|51
1615907150000|2021-03-16 15:05:50|6752.3|6749.5|6752.4|6749.6|6753.1|6750.3|6752.3|6749.5|7
1615907160000|2021-03-16 15:06:00|6752.6|6749.8|6752.4|6749.6|6754.4|6751.6|6751.9|6749.1|41
1615907170000|2021-03-16 15:06:10|6751.9|6749.1|6751.6|6748.8|6751.9|6749.1|6751.4|6748.6|1
1615907180000|2021-03-16 15:06:20|6751.4|6748.6|6750.6|6747.8|6751.6|6748.8|6750.6|6747.8|0
1615907190000|2021-03-16 15:06:30|6750.4|6747.6|6752.4|6749.6|6753.6|6750.8|6749.9|6747.1|3
1615907200000|2021-03-16 15:06:40|6752.6|6749.8|6752.6|6749.8|6752.6|6749.8|6752.1|6749.3|1
1615907210000|2021-03-16 15:06:50|6752.8|6750|6752.9|6750.1|6753.4|6750.6|6752.4|6749.6|3
1615907220000|2021-03-16 15:07:00|6753.1|6750.3|6757.6|6754.8|6757.9|6755.1|6753.1|6750.3|21
1615907230000|2021-03-16 15:07:10|6757.1|6754.3|6758.3|6755.5|6758.3|6755.5|6755.9|6753.1|34
1615907240000|2021-03-16 15:07:20|6758.9|6756.1|6762.3|6759.5|6763.1|6760.3|6758.9|6756.1|25
1615907250000|2021-03-16 15:07:30|6762.6|6759.8|6761.9|6759.1|6762.6|6759.8|6761.4|6758.6|4
1615907260000|2021-03-16 15:07:40|6762.1|6759.3|6762.4|6759.6|6763.1|6760.3|6762.1|6759.3|2
1615907270000|2021-03-16 15:07:50|6762.6|6759.8|6761.6|6758.8|6762.6|6759.8|6761.4|6758.6|1
1615907280000|2021-03-16 15:08:00|6761.4|6758.6|6762.8|6760|6765.1|6762.3|6761.4|6758.6|104
1615907290000|2021-03-16 15:08:10|6762.9|6760.1|6763.6|6760.8|6763.6|6760.8|6761.9|6759.1|10
1615907300000|2021-03-16 15:08:20|6764.1|6761.3|6764.1|6761.3|6765.1|6762.3|6763.1|6760.3|16
1615907310000|2021-03-16 15:08:30|6764.4|6761.6|6763.7|6760.9|6764.6|6761.8|6763.7|6760.9|30
1615907320000|2021-03-16 15:08:40|6763.4|6760.6|6763.3|6760.5|6764.4|6761.6|6763.1|6760.3|24
1615907330000|2021-03-16 15:08:50|6763.4|6760.6|6763.9|6761.1|6764.1|6761.3|6763.1|6760.3|4
1615907340000|2021-03-16 15:09:00|6764.1|6761.3|6764.9|6762.1|6765.1|6762.3|6764.1|6761.3|9
1615907350000|2021-03-16 15:09:10|6764.4|6761.6|6765.1|6762.3|6765.6|6762.8|6764.4|6761.6|7
1615907360000|2021-03-16 15:09:20|6764.8|6762|6764.9|6762.1|6765.1|6762.3|6764.6|6761.8|16
1615907370000|2021-03-16 15:09:30|6764.6|6761.8|6764.1|6761.3|6765.1|6762.3|6763.4|6760.6|20
1615907380000|2021-03-16 15:09:40|6763.7|6760.9|6764.1|6761.3|6764.1|6761.3|6763.1|6760.3|13
1615907390000|2021-03-16 15:09:50|6764.4|6761.6|6763.1|6760.3|6765.1|6762.3|6762.7|6759.9|35
1615907400000|2021-03-16 15:10:00|6763.4|6760.6|6763.9|6761.1|6764.8|6762|6763.4|6760.6|29
1615907410000|2021-03-16 15:10:10|6763.8|6761|6764.1|6761.3|6764.1|6761.3|6763.4|6760.6|6
1615907420000|2021-03-16 15:10:20|6764.4|6761.6|6764.6|6761.8|6765.1|6762.3|6763.4|6760.6|30
1615907430000|2021-03-16 15:10:30|6764.9|6762.1|6764.1|6761.3|6765.1|6762.3|6763.4|6760.6|25
1615907440000|2021-03-16 15:10:40|6763.6|6760.8|6763.1|6760.3|6765.1|6762.3|6763.1|6760.3|16
1615907450000|2021-03-16 15:10:50|6764.1|6761.3|6764.1|6761.3|6765.1|6762.3|6763.6|6760.8|47
1615907460000|2021-03-16 15:11:00|6763.9|6761.1|6763.4|6760.6|6764.6|6761.8|6763.4|6760.6|12
1615907470000|2021-03-16 15:11:10|6763.3|6760.5|6760.1|6757.3|6763.6|6760.8|6759.9|6757.1|31
1615907480000|2021-03-16 15:11:20|6760.4|6757.6|6760.1|6757.3|6760.4|6757.6|6759.4|6756.6|25
1615907490000|2021-03-16 15:11:30|6760.4|6757.6|6762.1|6759.3|6762.1|6759.3|6760.4|6757.6|7
1615907500000|2021-03-16 15:11:40|6762.6|6759.8|6762.1|6759.3|6763.4|6760.6|6761.4|6758.6|120
1615907510000|2021-03-16 15:11:50|6762.6|6759.8|6762.6|6759.8|6763.2|6760.4|6762.4|6759.6|14
1615907520000|2021-03-16 15:12:00|6763.1|6760.3|6765.3|6762.5|6765.6|6762.8|6762.9|6760.1|19
1615907530000|2021-03-16 15:12:10|6765.6|6762.8|6762.6|6759.8|6765.8|6763|6762.6|6759.8|43
1615907540000|2021-03-16 15:12:20|6763.1|6760.3|6763.1|6760.3|6763.1|6760.3|6762.4|6759.6|3
1615907550000|2021-03-16 15:12:30|6763.7|6760.9|6765.1|6762.3|6765.1|6762.3|6763.7|6760.9|4
1615907560000|2021-03-16 15:12:40|6765.4|6762.6|6764.7|6761.9|6765.4|6762.6|6764.7|6761.9|5
1615907570000|2021-03-16 15:12:50|6764.4|6761.6|6765.1|6762.3|6765.1|6762.3|6764.4|6761.6|10
1615907580000|2021-03-16 15:13:00|6764.9|6762.1|6765.4|6762.6|6765.9|6763.1|6764.4|6761.6|50
1615907590000|2021-03-16 15:13:10|6765.6|6762.8|6764.9|6762.1|6766.1|6763.3|6764.9|6762.1|22
1615907600000|2021-03-16 15:13:20|6765.1|6762.3|6763.1|6760.3|6765.1|6762.3|6762.9|6760.1|17
1615907610000|2021-03-16 15:13:30|6763.4|6760.6|6765.7|6762.9|6765.9|6763.1|6762.9|6760.1|109
1615907620000|2021-03-16 15:13:40|6765.4|6762.6|6766.1|6763.3|6766.4|6763.6|6765.4|6762.6|61
1615907630000|2021-03-16 15:13:50|6766.4|6763.6|6765.4|6762.6|6766.4|6763.6|6764.3|6761.5|26
1615907640000|2021-03-16 15:14:00|6765.9|6763.1|6765.6|6762.8|6766.1|6763.3|6764.1|6761.3|10
1615907650000|2021-03-16 15:14:10|6765.4|6762.6|6765.4|6762.6|6765.6|6762.8|6764.1|6761.3|25
1615907660000|2021-03-16 15:14:20|6765.7|6762.9|6765.6|6762.8|6765.9|6763.1|6765.4|6762.6|3
1615907670000|2021-03-16 15:14:30|6765.4|6762.6|6760.7|6757.9|6765.4|6762.6|6760.7|6757.9|28
1615907680000|2021-03-16 15:14:40|6759.9|6757.1|6761.4|6758.6|6761.9|6759.1|6759.9|6757.1|67
1615907690000|2021-03-16 15:14:50|6760.7|6757.9|6761.4|6758.6|6761.4|6758.6|6760.7|6757.9|8
1615907700000|2021-03-16 15:15:00|6761|6758.2|6763.9|6761.1|6763.9|6761.1|6760.9|6758.1|33
1615907710000|2021-03-16 15:15:10|6764.4|6761.6|6764.4|6761.6|6764.6|6761.8|6762.2|6759.4|17
1615907720000|2021-03-16 15:15:20|6764.7|6761.9|6764.4|6761.6|6764.9|6762.1|6763.7|6760.9|9
1615907730000|2021-03-16 15:15:30|6764.6|6761.8|6764.7|6761.9|6765.4|6762.6|6763.9|6761.1|11
1615907740000|2021-03-16 15:15:40|6764.9|6762.1|6763.4|6760.6|6766.1|6763.3|6762.9|6760.1|28
1615907750000|2021-03-16 15:15:50|6763.7|6760.9|6763.4|6760.6|6764.4|6761.6|6763.4|6760.6|3
1615907760000|2021-03-16 15:16:00|6763.6|6760.8|6766.1|6763.3|6766.1|6763.3|6763.6|6760.8|11
1615907770000|2021-03-16 15:16:10|6766.4|6763.6|6765.9|6763.1|6766.4|6763.6|6763.9|6761.1|77
1615907780000|2021-03-16 15:16:20|6766.1|6763.3|6765.4|6762.6|6766.4|6763.6|6764.9|6762.1|6
1615907790000|2021-03-16 15:16:30|6765.7|6762.9|6766.6|6763.8|6767.1|6764.3|6765.7|6762.9|19
1615907800000|2021-03-16 15:16:40|6766.8|6764|6765.7|6762.9|6767.1|6764.3|6765.7|6762.9|1
1615907810000|2021-03-16 15:16:50|6765.1|6762.3|6765.1|6762.3|6765.1|6762.3|6764.9|6762.1|4
1615907820000|2021-03-16 15:17:00|6765.4|6762.6|6765.9|6763.1|6766.4|6763.6|6765.4|6762.6|2
1615907830000|2021-03-16 15:17:10|6766.4|6763.6|6765.1|6762.3|6766.4|6763.6|6765.1|6762.3|11
1615907840000|2021-03-16 15:17:20|6765.4|6762.6|6764.9|6762.1|6765.4|6762.6|6764.7|6761.9|14
1615907850000|2021-03-16 15:17:30|6765.1|6762.3|6764.8|6762|6765.1|6762.3|6764.4|6761.6|8
1615907860000|2021-03-16 15:17:40|6764.9|6762.1|6765.1|6762.3|6766.1|6763.3|6764.9|6762.1|7
1615907870000|2021-03-16 15:17:50|6765.4|6762.6|6765.4|6762.6|6766.1|6763.3|6765.1|6762.3|19
1615907880000|2021-03-16 15:18:00|6764.9|6762.1|6764.7|6761.9|6765.4|6762.6|6764.7|6761.9|8
1615907890000|2021-03-16 15:18:10|6764.6|6761.8|6765.1|6762.3|6765.4|6762.6|6764.4|6761.6|3
1615907900000|2021-03-16 15:18:20|6765.2|6762.4|6764.4|6761.6|6765.2|6762.4|6762.9|6760.1|23
1615907910000|2021-03-16 15:18:30|6764.9|6762.1|6764.7|6761.9|6765.4|6762.6|6764.4|6761.6|7
1615907920000|2021-03-16 15:18:40|6764.9|6762.1|6762.7|6759.9|6764.9|6762.1|6762.7|6759.9|54
1615907930000|2021-03-16 15:18:50|6762.9|6760.1|6763.7|6760.9|6764.1|6761.3|6761.7|6758.9|149
1615907940000|2021-03-16 15:19:00|6763.4|6760.6|6765.7|6762.9|6766.1|6763.3|6763.4|6760.6|33
1615907950000|2021-03-16 15:19:10|6765.1|6762.3|6764.4|6761.6|6765.1|6762.3|6763.7|6760.9|14
1615907960000|2021-03-16 15:19:20|6764.2|6761.4|6765.1|6762.3|6765.1|6762.3|6763.9|6761.1|104
1615907970000|2021-03-16 15:19:30|6765.4|6762.6|6764.4|6761.6|6766.1|6763.3|6764|6761.2|14
1615907980000|2021-03-16 15:19:40|6764.7|6761.9|6766.4|6763.6|6766.4|6763.6|6764.7|6761.9|149
1615907990000|2021-03-16 15:19:50|6766|6763.2|6766.7|6763.9|6767.1|6764.3|6765.9|6763.1|164
1615908000000|2021-03-16 15:20:00|6766.4|6763.6|6766.9|6764.1|6767.7|6764.9|6766.4|6763.6|15
1615908010000|2021-03-16 15:20:10|6767.1|6764.3|6769.1|6766.3|6769.1|6766.3|6766.7|6763.9|135
1615908020000|2021-03-16 15:20:20|6768.9|6766.1|6769.1|6766.3|6770.7|6767.9|6768.9|6766.1|102
1615908030000|2021-03-16 15:20:30|6768.9|6766.1|6771.1|6768.3|6771.1|6768.3|6768.9|6766.1|107
1615908040000|2021-03-16 15:20:40|6771.4|6768.6|6769.9|6767.1|6771.4|6768.6|6769.9|6767.1|123
1615908050000|2021-03-16 15:20:50|6770.1|6767.3|6768.9|6766.1|6770.1|6767.3|6768.1|6765.3|90
1615908060000|2021-03-16 15:21:00|6768.6|6765.8|6769.9|6767.1|6770.1|6767.3|6768.6|6765.8|11
1615908070000|2021-03-16 15:21:10|6769.4|6766.6|6769.6|6766.8|6769.6|6766.8|6769.1|6766.3|16
1615908080000|2021-03-16 15:21:20|6769.8|6767|6770.1|6767.3|6770.1|6767.3|6769.1|6766.3|245
1615908090000|2021-03-16 15:21:30|6770.4|6767.6|6769.1|6766.3|6770.4|6767.6|6769.1|6766.3|39
1615908100000|2021-03-16 15:21:40|6768.8|6766|6767.1|6764.3|6769.1|6766.3|6766.4|6763.6|64
1615908110000|2021-03-16 15:21:50|6766.9|6764.1|6767.1|6764.3|6767.1|6764.3|6766.9|6764.1|6
1615908120000|2021-03-16 15:22:00|6767.5|6764.7|6768.6|6765.8|6768.8|6766|6767.3|6764.5|48
1615908130000|2021-03-16 15:22:10|6768.8|6766|6767.1|6764.3|6769.1|6766.3|6766.9|6764.1|46
1615908140000|2021-03-16 15:22:20|6767.4|6764.6|6768.1|6765.3|6768.1|6765.3|6767.4|6764.6|1
1615908150000|2021-03-16 15:22:30|6767.6|6764.8|6767.6|6764.8|6768.1|6765.3|6767.6|6764.8|23
1615908160000|2021-03-16 15:22:40|6767.1|6764.3|6768.1|6765.3|6768.1|6765.3|6767.1|6764.3|1
1615908170000|2021-03-16 15:22:50|6767.5|6764.7|6767.4|6764.6|6767.6|6764.8|6767.1|6764.3|9
1615908180000|2021-03-16 15:23:00|6767.1|6764.3|6766.1|6763.3|6768.1|6765.3|6766.1|6763.3|10
1615908190000|2021-03-16 15:23:10|6766.4|6763.6|6763.7|6760.9|6766.4|6763.6|6763.7|6760.9|19
1615908200000|2021-03-16 15:23:20|6763.4|6760.6|6763.1|6760.3|6763.9|6761.1|6762.9|6760.1|527
1615908210000|2021-03-16 15:23:30|6762.8|6760|6763.9|6761.1|6764.1|6761.3|6762.8|6760|6
1615908220000|2021-03-16 15:23:40|6764.1|6761.3|6763.6|6760.8|6764.1|6761.3|6763.1|6760.3|17
1615908230000|2021-03-16 15:23:50|6763.9|6761.1|6763.1|6760.3|6764.1|6761.3|6763.1|6760.3|20
1615908240000|2021-03-16 15:24:00|6762.7|6759.9|6762.6|6759.8|6763.1|6760.3|6760.9|6758.1|38
1615908250000|2021-03-16 15:24:10|6762.4|6759.6|6761.9|6759.1|6762.4|6759.6|6761.9|6759.1|21
1615908260000|2021-03-16 15:24:20|6762.1|6759.3|6759.9|6757.1|6762.1|6759.3|6759.6|6756.8|21
1615908270000|2021-03-16 15:24:30|6760.1|6757.3|6761.1|6758.3|6761.1|6758.3|6760.1|6757.3|6
1615908280000|2021-03-16 15:24:40|6760.9|6758.1|6761.9|6759.1|6762.9|6760.1|6760.7|6757.9|5
1615908290000|2021-03-16 15:24:50|6761.4|6758.6|6763.1|6760.3|6763.1|6760.3|6760.9|6758.1|12
1615908300000|2021-03-16 15:25:00|6763.4|6760.6|6764.6|6761.8|6764.6|6761.8|6763.4|6760.6|11
1615908310000|2021-03-16 15:25:10|6764.4|6761.6|6767.1|6764.3|6768.4|6765.6|6764.4|6761.6|47
1615908320000|2021-03-16 15:25:20|6767.4|6764.6|6767.4|6764.6|6769.1|6766.3|6767.4|6764.6|59
1615908330000|2021-03-16 15:25:30|6767.6|6764.8|6769.1|6766.3|6769.1|6766.3|6767.6|6764.8|4
1615908340000|2021-03-16 15:25:40|6768.9|6766.1|6768.6|6765.8|6769.1|6766.3|6768.6|6765.8|2
1615908350000|2021-03-16 15:25:50|6769.1|6766.3|6770.4|6767.6|6770.6|6767.8|6768.6|6765.8|109
1615908360000|2021-03-16 15:26:00|6770.6|6767.8|6769.1|6766.3|6770.6|6767.8|6767.9|6765.1|28
1615908370000|2021-03-16 15:26:10|6769.6|6766.8|6769.6|6766.8|6769.8|6767|6769.6|6766.8|8
1615908380000|2021-03-16 15:26:20|6769.4|6766.6|6769.4|6766.6|6769.6|6766.8|6769.4|6766.6|2
1615908390000|2021-03-16 15:26:30|||||||||5
1615908400000|2021-03-16 15:26:40|6769.1|6766.3|6768.9|6766.1|6769.1|6766.3|6768.1|6765.3|44
1615908410000|2021-03-16 15:26:50|6768.8|6766|6769.4|6766.6|6769.4|6766.6|6768.8|6766|5
1615908420000|2021-03-16 15:27:00|6769.1|6766.3|6767.6|6764.8|6769.1|6766.3|6767.4|6764.6|48
1615908430000|2021-03-16 15:27:10|6767.4|6764.6|6769.1|6766.3|6769.1|6766.3|6767.1|6764.3|25
1615908440000|2021-03-16 15:27:20|6769.6|6766.8|6771.1|6768.3|6771.1|6768.3|6769.1|6766.3|14
1615908450000|2021-03-16 15:27:30|6770.1|6767.3|6769.8|6767|6770.1|6767.3|6769.4|6766.6|25
1615908460000|2021-03-16 15:27:40|6770.1|6767.3|6770.1|6767.3|6772.1|6769.3|6770.1|6767.3|60
1615908470000|2021-03-16 15:27:50|6770.4|6767.6|6770.4|6767.6|6771.1|6768.3|6770.4|6767.6|32
1615908480000|2021-03-16 15:28:00|6770.1|6767.3|6770.1|6767.3|6770.1|6767.3|6770.1|6767.3|2
1615908490000|2021-03-16 15:28:10|6770.8|6768|6770.6|6767.8|6771.4|6768.6|6770.6|6767.8|81
1615908500000|2021-03-16 15:28:20|6770.8|6768|6771.1|6768.3|6772.6|6769.8|6770.8|6768|47
1615908510000|2021-03-16 15:28:30|6771.4|6768.6|6772.6|6769.8|6773.1|6770.3|6771.4|6768.6|30
1615908520000|2021-03-16 15:28:40|6772.8|6770|6772.4|6769.6|6773.1|6770.3|6772.4|6769.6|22
1615908530000|2021-03-16 15:28:50|6772.1|6769.3|6772.1|6769.3|6773.1|6770.3|6772.1|6769.3|15
1615908540000|2021-03-16 15:29:00|6771.4|6768.6|6771.4|6768.6|6771.4|6768.6|6771.4|6768.6|16
1615908550000|2021-03-16 15:29:10|6771.7|6768.9|6776.1|6773.3|6776.1|6773.3|6771.7|6768.9|54
1615908560000|2021-03-16 15:29:20|6777.1|6774.3|6774.1|6771.3|6777.2|6774.4|6774.1|6771.3|107
1615908570000|2021-03-16 15:29:30|6774.9|6772.1|6775.6|6772.8|6776.1|6773.3|6774.9|6772.1|33
1615908580000|2021-03-16 15:29:40|6775.9|6773.1|6776.1|6773.3|6776.1|6773.3|6775.1|6772.3|159
1615908590000|2021-03-16 15:29:50|6776.6|6773.8|6777.1|6774.3|6777.1|6774.3|6776.1|6773.3|22
1615908600000|2021-03-16 15:30:00|6777.6|6774.8|6775.6|6772.8|6777.6|6774.8|6775.4|6772.6|57
1615908610000|2021-03-16 15:30:10|6775.4|6772.6|6774.4|6771.6|6775.6|6772.8|6774.4|6771.6|25
1615908620000|2021-03-16 15:30:20|6774.1|6771.3|6773.1|6770.3|6774.1|6771.3|6773.1|6770.3|39
1615908630000|2021-03-16 15:30:30|6772.4|6769.6|6772.1|6769.3|6772.4|6769.6|6772.1|6769.3|39
1615908640000|2021-03-16 15:30:40|6771.6|6768.8|6773.4|6770.6|6774.4|6771.6|6771.4|6768.6|150
1615908650000|2021-03-16 15:30:50|6773.8|6771|6776.1|6773.3|6776.1|6773.3|6773.8|6771|76
1615908660000|2021-03-16 15:31:00|6775.3|6772.5|6776.8|6774|6777.5|6774.7|6775.3|6772.5|103
1615908670000|2021-03-16 15:31:10|6776.1|6773.3|6775.8|6773|6776.8|6774|6775.1|6772.3|25
1615908680000|2021-03-16 15:31:20|6775.6|6772.8|6774.8|6772|6775.6|6772.8|6774.8|6772|7
1615908690000|2021-03-16 15:31:30|6775.3|6772.5|6774.8|6772|6775.3|6772.5|6774.8|6772|8
1615908700000|2021-03-16 15:31:40|6774.5|6771.7|6775|6772.2|6775.3|6772.5|6774.1|6771.3|10
1615908710000|2021-03-16 15:31:50|6774.8|6772|6774.1|6771.3|6775.8|6773|6774.1|6771.3|44
1615908720000|2021-03-16 15:32:00|6773.6|6770.8|6775.4|6772.6|6775.6|6772.8|6773.6|6770.8|155
1615908730000|2021-03-16 15:32:10|6775.1|6772.3|6773.4|6770.6|6775.1|6772.3|6773.4|6770.6|70
1615908740000|2021-03-16 15:32:20|6773.1|6770.3|6775.8|6773|6775.8|6773|6773.1|6770.3|23
1615908750000|2021-03-16 15:32:30|6775.5|6772.7|6775.4|6772.6|6775.8|6773|6775.3|6772.5|29
1615908760000|2021-03-16 15:32:40|6775.1|6772.3|6775.6|6772.8|6775.6|6772.8|6774.8|6772|5
1615908770000|2021-03-16 15:32:50|6775.5|6772.7|6774.8|6772|6775.8|6773|6774.3|6771.5|5
1615908780000|2021-03-16 15:33:00|6775.3|6772.5|6775.3|6772.5|6775.8|6773|6775.3|6772.5|5
1615908790000|2021-03-16 15:33:10|6775.5|6772.7|6775.8|6773|6775.8|6773|6775.5|6772.7|12
1615908800000|2021-03-16 15:33:20|6776.1|6773.3|6779.5|6776.7|6779.5|6776.7|6776.1|6773.3|203
1615908810000|2021-03-16 15:33:30|6778.5|6775.7|6779.3|6776.5|6779.3|6776.5|6778.5|6775.7|12
1615908820000|2021-03-16 15:33:40|6779.5|6776.7|6780.5|6777.7|6780.5|6777.7|6779.3|6776.5|18
1615908830000|2021-03-16 15:33:50|6780.8|6778|6781.8|6779|6781.8|6779|6780.8|6778|14
1615908840000|2021-03-16 15:34:00|6781|6778.2|6781|6778.2|6781.5|6778.7|6780.1|6777.3|61
1615908850000|2021-03-16 15:34:10|6781.5|6778.7|6780.1|6777.3|6781.8|6779|6780.1|6777.3|9
1615908860000|2021-03-16 15:34:20|6779.8|6777|6778.8|6776|6780.5|6777.7|6778.8|6776|14
1615908870000|2021-03-16 15:34:30|6779|6776.2|6779.5|6776.7|6779.5|6776.7|6778.8|6776|13
1615908880000|2021-03-16 15:34:40|6780|6777.2|6776.8|6774|6780|6777.2|6776.1|6773.3|71
1615908890000|2021-03-16 15:34:50|6777.3|6774.5|6777.3|6774.5|6777.5|6774.7|6776.3|6773.5|156
1615908900000|2021-03-16 15:35:00|6777.1|6774.3|6778.1|6775.3|6778.1|6775.3|6776.8|6774|41
1615908910000|2021-03-16 15:35:10|6777.8|6775|6779|6776.2|6780|6777.2|6777.8|6775|23
1615908920000|2021-03-16 15:35:20|6779.3|6776.5|6778.2|6775.4|6779.3|6776.5|6778|6775.2|21
1615908930000|2021-03-16 15:35:30|6778.8|6776|6778|6775.2|6778.8|6776|6777.8|6775|5
1615908940000|2021-03-16 15:35:40|6778.5|6775.7|6777.8|6775|6778.5|6775.7|6777.8|6775|17
1615908950000|2021-03-16 15:35:50|6777.5|6774.7|6777.5|6774.7|6777.5|6774.7|6776.8|6774|114
1615908960000|2021-03-16 15:36:00|6777.8|6775|6778.5|6775.7|6778.5|6775.7|6777.8|6775|5
1615908970000|2021-03-16 15:36:10|6778.8|6776|6778|6775.2|6778.8|6776|6777.8|6775|17
1615908980000|2021-03-16 15:36:20|6777.8|6775|6778.5|6775.7|6778.5|6775.7|6777.8|6775|113
1615908990000|2021-03-16 15:36:30|6778.8|6776|6779.5|6776.7|6780|6777.2|6778.8|6776|107
1615909000000|2021-03-16 15:36:40|6778.5|6775.7|6778.5|6775.7|6779|6776.2|6778.5|6775.7|3
1615909010000|2021-03-16 15:36:50|6779.5|6776.7|6778.5|6775.7|6779.5|6776.7|6778.5|6775.7|173
1615909020000|2021-03-16 15:37:00|6779.5|6776.7|6779.3|6776.5|6779.5|6776.7|6779|6776.2|16
1615909030000|2021-03-16 15:37:10|6779.2|6776.4|6778.5|6775.7|6779.5|6776.7|6778.5|6775.7|15
1615909040000|2021-03-16 15:37:20|6778.8|6776|6777.5|6774.7|6779.5|6776.7|6777.5|6774.7|128
1615909050000|2021-03-16 15:37:30|6776.5|6773.7|6774.5|6771.7|6776.5|6773.7|6774.5|6771.7|63
1615909060000|2021-03-16 15:37:40|6774.2|6771.4|6774.5|6771.7|6775.3|6772.5|6774|6771.2|16
1615909070000|2021-03-16 15:37:50|6774.3|6771.5|6775.3|6772.5|6775.5|6772.7|6774.3|6771.5|6
1615909080000|2021-03-16 15:38:00|6774.8|6772|6775.3|6772.5|6775.5|6772.7|6774.5|6771.7|45
1615909090000|2021-03-16 15:38:10|6775|6772.2|6774.8|6772|6775.3|6772.5|6774.8|6772|22
1615909100000|2021-03-16 15:38:20|6775.5|6772.7|6775|6772.2|6775.8|6773|6774.8|6772|41
1615909110000|2021-03-16 15:38:30|6775.5|6772.7|6774.8|6772|6775.5|6772.7|6774.8|6772|8
1615909120000|2021-03-16 15:38:40|6774.5|6771.7|6774.5|6771.7|6774.5|6771.7|6774.5|6771.7|1
1615909130000|2021-03-16 15:38:50|6774.3|6771.5|6774.3|6771.5|6774.5|6771.7|6773.5|6770.7|10
1615909140000|2021-03-16 15:39:00|6774|6771.2|6775.5|6772.7|6775.5|6772.7|6773.5|6770.7|11
1615909150000|2021-03-16 15:39:10|6775.2|6772.4|6775|6772.2|6775.2|6772.4|6775|6772.2|12
1615909160000|2021-03-16 15:39:20|6775.5|6772.7|6775.3|6772.5|6776.5|6773.7|6775|6772.2|77
1615909170000|2021-03-16 15:39:30|6775|6772.2|6775.8|6773|6776|6773.2|6775|6772.2|123
1615909180000|2021-03-16 15:39:40|6775.5|6772.7|6775.3|6772.5|6775.5|6772.7|6774.5|6771.7|51
1615909190000|2021-03-16 15:39:50|6775|6772.2|6774.5|6771.7|6775|6772.2|6774.3|6771.5|3
1615909200000|2021-03-16 15:40:00|6774.3|6771.5|6774.8|6772|6775.5|6772.7|6774|6771.2|151
1615909210000|2021-03-16 15:40:10|6774.5|6771.7|6774.5|6771.7|6775|6772.2|6774.5|6771.7|1
1615909220000|2021-03-16 15:40:20|6774.1|6771.3|6774.1|6771.3|6774.1|6771.3|6774.1|6771.3|8
1615909230000|2021-03-16 15:40:30|6773.8|6771|6772.8|6770|6774.5|6771.7|6772.8|6770|53
1615909240000|2021-03-16 15:40:40|6772.3|6769.5|6770.5|6767.7|6772.3|6769.5|6769.5|6766.7|55
1615909250000|2021-03-16 15:40:50|6770.8|6768|6771.3|6768.5|6771.5|6768.7|6770.5|6767.7|29
1615909260000|2021-03-16 15:41:00|6771|6768.2|6770.5|6767.7|6771.2|6768.4|6770.5|6767.7|5
1615909270000|2021-03-16 15:41:10|6770.7|6767.9|6772.5|6769.7|6772.5|6769.7|6770.7|6767.9|15
1615909280000|2021-03-16 15:41:20|6771.5|6768.7|6771.3|6768.5|6772|6769.2|6771.3|6768.5|12
1615909290000|2021-03-16 15:41:30|6771.5|6768.7|6771|6768.2|6771.5|6768.7|6770.5|6767.7|118
1615909300000|2021-03-16 15:41:40|6771.5|6768.7|6770.3|6767.5|6771.5|6768.7|6770.3|6767.5|25
1615909310000|2021-03-16 15:41:50|6770.5|6767.7|6769.5|6766.7|6771.5|6768.7|6769.5|6766.7|135
1615909320000|2021-03-16 15:42:00|6770.3|6767.5|6769.5|6766.7|6770.5|6767.7|6769.5|6766.7|14
1615909330000|2021-03-16 15:42:10|6769.8|6767|6771.2|6768.4|6771.2|6768.4|6769.8|6767|23
1615909340000|2021-03-16 15:42:20|6771.5|6768.7|6771.7|6768.9|6772.3|6769.5|6771.5|6768.7|17
1615909350000|2021-03-16 15:42:30|6772|6769.2|6773.1|6770.3|6773.1|6770.3|6771|6768.2|34
1615909360000|2021-03-16 15:42:40|6773|6770.2|6773.5|6770.7|6774|6771.2|6773|6770.2|4
1615909370000|2021-03-16 15:42:50|6774|6771.2|6773.5|6770.7|6774|6771.2|6773|6770.2|10
1615909380000|2021-03-16 15:43:00|6773.3|6770.5|6774.5|6771.7|6774.5|6771.7|6773.3|6770.5|6
1615909390000|2021-03-16 15:43:10|6774.8|6772|6774.8|6772|6774.8|6772|6774.8|6772|2
1615909400000|2021-03-16 15:43:20|6775.5|6772.7|6775.5|6772.7|6775.5|6772.7|6775.5|6772.7|5
1615909410000|2021-03-16 15:43:30|6776.3|6773.5|6776.5|6773.7|6777|6774.2|6776.3|6773.5|16
1615909420000|2021-03-16 15:43:40|6777.8|6775|6777.8|6775|6778.3|6775.5|6777.5|6774.7|23
1615909430000|2021-03-16 15:43:50|6778.1|6775.3|6777.8|6775|6778.5|6775.7|6777.8|6775|10
1615909440000|2021-03-16 15:44:00|6777.5|6774.7|6777.1|6774.3|6777.5|6774.7|6775.5|6772.7|45
1615909450000|2021-03-16 15:44:10|6777.7|6774.9|6778.5|6775.7|6778.5|6775.7|6776.8|6774|165
1615909460000|2021-03-16 15:44:20|6777.5|6774.7|6775.7|6772.9|6777.5|6774.7|6775.5|6772.7|70
1615909470000|2021-03-16 15:44:30|6776|6773.2|6776.9|6774.1|6776.9|6774.1|6776|6773.2|86
1615909480000|2021-03-16 15:44:40|6777|6774.2|6776.7|6773.9|6777.3|6774.5|6776.5|6773.7|18
1615909490000|2021-03-16 15:44:50|6777.2|6774.4|6776.8|6774|6777.5|6774.7|6776.8|6774|60
1615909500000|2021-03-16 15:45:00|6777.2|6774.4|6775.5|6772.7|6777.5|6774.7|6774.8|6772|39
1615909510000|2021-03-16 15:45:10|6775.2|6772.4|6775.5|6772.7|6776.5|6773.7|6774.5|6771.7|35
1615909520000|2021-03-16 15:45:20|6775.8|6773|6774.5|6771.7|6775.8|6773|6774.3|6771.5|26
1615909530000|2021-03-16 15:45:30|||||||||1
1615909540000|2021-03-16 15:45:40|6774.3|6771.5|6774.5|6771.7|6774.5|6771.7|6774.3|6771.5|10
1615909550000|2021-03-16 15:45:50|6774.3|6771.5|6773.1|6770.3|6774.3|6771.5|6773.1|6770.3|9
1615909560000|2021-03-16 15:46:00|6772.5|6769.7|6771.5|6768.7|6772.5|6769.7|6771.1|6768.3|28
1615909570000|2021-03-16 15:46:10|6771.3|6768.5|6770.3|6767.5|6771.3|6768.5|6770.3|6767.5|8
1615909580000|2021-03-16 15:46:20|6770.5|6767.7|6768.5|6765.7|6770.5|6767.7|6767.8|6765|26
1615909590000|2021-03-16 15:46:30|6768.8|6766|6767.8|6765|6768.8|6766|6767.8|6765|119
1615909600000|2021-03-16 15:46:40|6768.3|6765.5|6767.8|6765|6768.3|6765.5|6767.8|6765|38
1615909610000|2021-03-16 15:46:50|6768|6765.2|6768.8|6766|6769.2|6766.4|6768|6765.2|6
1615909620000|2021-03-16 15:47:00|6769.2|6766.4|6769.8|6767|6770.3|6767.5|6768.8|6766|13
1615909630000|2021-03-16 15:47:10|6770|6767.2|6772.2|6769.4|6772.2|6769.4|6769.8|6767|3
1615909640000|2021-03-16 15:47:20|6773|6770.2|6771.8|6769|6773|6770.2|6771.8|6769|16
1615909650000|2021-03-16 15:47:30|6772|6769.2|6770.8|6768|6772|6769.2|6770.8|6768|25
1615909660000|2021-03-16 15:47:40|6770.5|6767.7|6770.2|6767.4|6770.5|6767.7|6769.8|6767|8
1615909670000|2021-03-16 15:47:50|6770.8|6768|6769.8|6767|6770.8|6768|6769.8|6767|29
1615909680000|2021-03-16 15:48:00|6770|6767.2|6769.8|6767|6770.8|6768|6769.8|6767|39
1615909690000|2021-03-16 15:48:10|6770.1|6767.3|6770.5|6767.7|6770.8|6768|6770.1|6767.3|15
1615909700000|2021-03-16 15:48:20|6770.3|6767.5|6770.3|6767.5|6770.8|6768|6770.3|6767.5|14
1615909710000|2021-03-16 15:48:30|6770.8|6768|6770.8|6768|6770.8|6768|6770.8|6768|27
1615909720000|2021-03-16 15:48:40|||||||||3
1615909730000|2021-03-16 15:48:50|6771.8|6769|6772.8|6770|6773.3|6770.5|6771.8|6769|6
1615909740000|2021-03-16 15:49:00|6773.3|6770.5|6773.3|6770.5|6773.8|6771|6773.3|6770.5|10
1615909750000|2021-03-16 15:49:10|6773.8|6771|6774.3|6771.5|6774.3|6771.5|6773.6|6770.8|5
1615909760000|2021-03-16 15:49:20|6774.5|6771.7|6774.8|6772|6774.8|6772|6774.5|6771.7|4
1615909770000|2021-03-16 15:49:30|6775.2|6772.4|6776.8|6774|6776.8|6774|6775.2|6772.4|70
1615909780000|2021-03-16 15:49:40|6777.1|6774.3|6777.3|6774.5|6777.5|6774.7|6776.8|6774|23
1615909790000|2021-03-16 15:49:50|6777.1|6774.3|6776.5|6773.7|6777.1|6774.3|6776.5|6773.7|3
1615909800000|2021-03-16 15:50:00|6776.8|6774|6779.8|6777|6780.3|6777.5|6776.8|6774|38
1615909810000|2021-03-16 15:50:10|6780.2|6777.4|6779.8|6777|6780.5|6777.7|6779.8|6777|20
1615909820000|2021-03-16 15:50:20|6779.5|6776.7|6778|6775.2|6779.5|6776.7|6778|6775.2|27
1615909830000|2021-03-16 15:50:30|6778.5|6775.7|6778.1|6775.3|6778.8|6776|6778.1|6775.3|13
1615909840000|2021-03-16 15:50:40|6778.3|6775.5|6779|6776.2|6779.5|6776.7|6778.1|6775.3|12
1615909850000|2021-03-16 15:50:50|6778.8|6776|6778.5|6775.7|6779|6776.2|6778|6775.2|24
1615909860000|2021-03-16 15:51:00|6778.8|6776|6778.5|6775.7|6779|6776.2|6778.5|6775.7|11
1615909870000|2021-03-16 15:51:10|6778.8|6776|6780.8|6778|6780.8|6778|6778.8|6776|13
1615909880000|2021-03-16 15:51:20|6780.5|6777.7|6780.5|6777.7|6780.5|6777.7|6779.5|6776.7|57
1615909890000|2021-03-16 15:51:30|6779.8|6777|6779.8|6777|6779.8|6777|6779.8|6777|94
1615909900000|2021-03-16 15:51:40|6780|6777.2|6779|6776.2|6780|6777.2|6778.8|6776|5
1615909910000|2021-03-16 15:51:50|6778.8|6776|6778.1|6775.3|6778.8|6776|6778.1|6775.3|7
1615909920000|2021-03-16 15:52:00|6777.8|6775|6778.3|6775.5|6778.5|6775.7|6777.8|6775|56
1615909930000|2021-03-16 15:52:10|6777.8|6775|6777.1|6774.3|6778.5|6775.7|6777.1|6774.3|6
1615909940000|2021-03-16 15:52:20|6776.7|6773.9|6776.5|6773.7|6777|6774.2|6776.5|6773.7|26
1615909950000|2021-03-16 15:52:30|6776.8|6774|6777|6774.2|6777.1|6774.3|6776.8|6774|13
1615909960000|2021-03-16 15:52:40|6776.8|6774|6777.5|6774.7|6777.5|6774.7|6776.5|6773.7|27
1615909970000|2021-03-16 15:52:50|6778|6775.2|6779|6776.2|6779.5|6776.7|6778|6775.2|9
1615909980000|2021-03-16 15:53:00|6778.8|6776|6779.3|6776.5|6779.5|6776.7|6778.5|6775.7|9
1615909990000|2021-03-16 15:53:10|6779.2|6776.4|6779|6776.2|6779.8|6777|6779|6776.2|7
1615910000000|2021-03-16 15:53:20|6778.8|6776|6779.5|6776.7|6779.5|6776.7|6778.5|6775.7|6
1615910010000|2021-03-16 15:53:30|6779.3|6776.5|6779.2|6776.4|6779.5|6776.7|6778.8|6776|75
1615910020000|2021-03-16 15:53:40|6779.8|6777|6780.5|6777.7|6780.5|6777.7|6779.8|6777|20
1615910030000|2021-03-16 15:53:50|6781.5|6778.7|6785.2|6782.4|6785.2|6782.4|6781.5|6778.7|76
1615910040000|2021-03-16 15:54:00|6785.5|6782.7|6785.3|6782.5|6788|6785.2|6785.3|6782.5|238
1615910050000|2021-03-16 15:54:10|6785.5|6782.7|6787.8|6785|6787.8|6785|6784.5|6781.7|46
1615910060000|2021-03-16 15:54:20|6787.6|6784.8|6787|6784.2|6788.5|6785.7|6786.8|6784|52
1615910070000|2021-03-16 15:54:30|6787.3|6784.5|6789|6786.2|6790.1|6787.3|6787.3|6784.5|70
1615910080000|2021-03-16 15:54:40|6789.2|6786.4|6791|6788.2|6792.5|6789.7|6789.2|6786.4|111
1615910090000|2021-03-16 15:54:50|6791.2|6788.4|6794.5|6791.7|6794.5|6791.7|6791|6788.2|91
1615910100000|2021-03-16 15:55:00|6794.8|6792|6796|6793.2|6796.8|6794|6794.3|6791.5|188
1615910110000|2021-03-16 15:55:10|6795.8|6793|6796.8|6794|6797.5|6794.7|6794.8|6792|119
1615910120000|2021-03-16 15:55:20|6797|6794.2|6794.1|6791.3|6797|6794.2|6794.1|6791.3|46
1615910130000|2021-03-16 15:55:30|6793.8|6791|6793|6790.2|6794.5|6791.7|6792.3|6789.5|50
1615910140000|2021-03-16 15:55:40|6792.8|6790|6793.8|6791|6794.5|6791.7|6792.5|6789.7|136
1615910150000|2021-03-16 15:55:50|6793.5|6790.7|6790.8|6788|6793.8|6791|6790.8|6788|56
1615910160000|2021-03-16 15:56:00|6790.5|6787.7|6789.8|6787|6791.2|6788.4|6789.8|6787|38
1615910170000|2021-03-16 15:56:10|6789.2|6786.4|6790.5|6787.7|6790.5|6787.7|6787.5|6784.7|36
1615910180000|2021-03-16 15:56:20|6791.5|6788.7|6791.7|6788.9|6791.7|6788.9|6790.8|6788|73
1615910190000|2021-03-16 15:56:30|6792|6789.2|6792|6789.2|6792.5|6789.7|6791.3|6788.5|31
1615910200000|2021-03-16 15:56:40|6792.5|6789.7|6790.8|6788|6792.8|6790|6790.8|6788|36
1615910210000|2021-03-16 15:56:50|6790.5|6787.7|6789.8|6787|6790.5|6787.7|6789.3|6786.5|12
1615910220000|2021-03-16 15:57:00|6789.5|6786.7|6788|6785.2|6789.6|6786.8|6788|6785.2|22
1615910230000|2021-03-16 15:57:10|6787.8|6785|6788.8|6786|6789.5|6786.7|6787.5|6784.7|3
1615910240000|2021-03-16 15:57:20|6789|6786.2|6789.3|6786.5|6790.3|6787.5|6789|6786.2|7
1615910250000|2021-03-16 15:57:30|6789|6786.2|6790.5|6787.7|6790.5|6787.7|6788.5|6785.7|11
1615910260000|2021-03-16 15:57:40|6794.3|6791.5|6792.3|6789.5|6794.3|6791.5|6791.8|6789|649
1615910270000|2021-03-16 15:57:50|6792.5|6789.7|6792.5|6789.7|6792.8|6790|6792.3|6789.5|2
1615910280000|2021-03-16 15:58:00|6792.8|6790|6793.3|6790.5|6794.1|6791.3|6792.1|6789.3|46
1615910290000|2021-03-16 15:58:10|6793.5|6790.7|6792.5|6789.7|6793.8|6791|6792|6789.2|11
1615910300000|2021-03-16 15:58:20|6792.3|6789.5|6792.8|6790|6793.5|6790.7|6792|6789.2|7
1615910310000|2021-03-16 15:58:30|6793|6790.2|6794.5|6791.7|6794.5|6791.7|6792.8|6790|10
1615910320000|2021-03-16 15:58:40|6795.5|6792.7|6795|6792.2|6796.5|6793.7|6794.8|6792|49
1615910330000|2021-03-16 15:58:50|6795.5|6792.7|6795|6792.2|6795.5|6792.7|6794.5|6791.7|6
1615910340000|2021-03-16 15:59:00|6795.2|6792.4|6796.5|6793.7|6796.5|6793.7|6794.5|6791.7|13
1615910350000|2021-03-16 15:59:10|6796.8|6794|6796.5|6793.7|6796.8|6794|6796.5|6793.7|7
1615910360000|2021-03-16 15:59:20|6796.8|6794|6796.5|6793.7|6796.8|6794|6796.5|6793.7|4
1615910370000|2021-03-16 15:59:30|6796.8|6794|6796.5|6793.7|6796.8|6794|6795.8|6793|10
1615910380000|2021-03-16 15:59:40|6796.3|6793.5|6797.3|6794.5|6797.5|6794.7|6796.3|6793.5|14
1615910390000|2021-03-16 15:59:50|6797|6794.2|6796.5|6793.7|6797|6794.2|6795.5|6792.7|10
1615910400000|2021-03-16 16:00:00|6796.3|6793.5|6795.8|6793|6796.8|6794|6795.8|6793|68
1615910410000|2021-03-16 16:00:10|6796|6793.2|6794.5|6791.7|6796.8|6794|6794.5|6791.7|68
1615910420000|2021-03-16 16:00:20|6794.8|6792|6795.8|6793|6796|6793.2|6794.5|6791.7|19
1615910430000|2021-03-16 16:00:30|6796|6793.2|6797|6794.2|6797.5|6794.7|6795.8|6793|52
1615910440000|2021-03-16 16:00:40|6797.2|6794.4|6798.5|6795.7|6799.5|6796.7|6797.2|6794.4|42
1615910450000|2021-03-16 16:00:50|6798.8|6796|6798|6795.2|6798.8|6796|6798|6795.2|5
1615910460000|2021-03-16 16:01:00|6797.3|6794.5|6798|6795.2|6798.2|6795.4|6797.3|6794.5|18
1615910470000|2021-03-16 16:01:10|6797.8|6795|6797.8|6795|6798.5|6795.7|6797.5|6794.7|43
1615910480000|2021-03-16 16:01:20|6798.2|6795.4|6799.5|6796.7|6799.5|6796.7|6798.2|6795.4|28
1615910490000|2021-03-16 16:01:30|6799|6796.2|6799.5|6796.7|6799.5|6796.7|6798.8|6796|22
1615910500000|2021-03-16 16:01:40|6798|6795.2|6798.3|6795.5|6798.5|6795.7|6798|6795.2|34
1615910510000|2021-03-16 16:01:50|6798.2|6795.4|6798|6795.2|6798.5|6795.7|6797.8|6795|0
1615910520000|2021-03-16 16:02:00|6798.5|6795.7|6796.8|6794|6798.5|6795.7|6796.8|6794|12
1615910530000|2021-03-16 16:02:10|6796.5|6793.7|6798.5|6795.7|6798.5|6795.7|6796.5|6793.7|20
1615910540000|2021-03-16 16:02:20|||||||||5
1615910550000|2021-03-16 16:02:30|6799.2|6796.4|6799.5|6796.7|6799.5|6796.7|6798.5|6795.7|1181
1615910560000|2021-03-16 16:02:40|6799|6796.2|6799.5|6796.7|6799.5|6796.7|6798.5|6795.7|43
1615910570000|2021-03-16 16:02:50|6798.9|6796.1|6799|6796.2|6799|6796.2|6798.5|6795.7|17
1615910580000|2021-03-16 16:03:00|6799.2|6796.4|6798.5|6795.7|6799.3|6796.5|6797.5|6794.7|30
1615910590000|2021-03-16 16:03:10|6799|6796.2|6798.8|6796|6799|6796.2|6798.8|6796|3
1615910600000|2021-03-16 16:03:20|6799|6796.2|6798.5|6795.7|6799|6796.2|6798.5|6795.7|8
1615910610000|2021-03-16 16:03:30|6799|6796.2|6799.5|6796.7|6799.5|6796.7|6799|6796.2|0
1615910620000|2021-03-16 16:03:40|||||||||14
1615910630000|2021-03-16 16:03:50|6799.8|6797|6799.5|6796.7|6799.8|6797|6799.5|6796.7|18
1615910640000|2021-03-16 16:04:00|6799|6796.2|6799|6796.2|6799.5|6796.7|6798.8|6796|18
1615910650000|2021-03-16 16:04:10|6799.5|6796.7|6799.5|6796.7|6799.5|6796.7|6798.8|6796|2
1615910660000|2021-03-16 16:04:20|||||||||11
1615910670000|2021-03-16 16:04:30|6799.9|6797.1|6801.7|6798.9|6802.5|6799.7|6799.9|6797.1|116
1615910680000|2021-03-16 16:04:40|6801.5|6798.7|6802.5|6799.7|6803|6800.2|6801.5|6798.7|104
1615910690000|2021-03-16 16:04:50|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|27
1615910700000|2021-03-16 16:05:00|6802.5|6799.7|6802.5|6799.7|6802.5|6799.7|6801.8|6799|20
1615910710000|2021-03-16 16:05:10|6803|6800.2|6803.2|6800.4|6803.5|6800.7|6802.5|6799.7|49
1615910720000|2021-03-16 16:05:20|6803|6800.2|6802.3|6799.5|6803.2|6800.4|6802|6799.2|16
1615910730000|2021-03-16 16:05:30|6802|6799.2|6801.5|6798.7|6802.5|6799.7|6801.5|6798.7|82
1615910740000|2021-03-16 16:05:40|6800.7|6797.9|6801.3|6798.5|6801.5|6798.7|6799.5|6796.7|101
1615910750000|2021-03-16 16:05:50|6800.5|6797.7|6800.7|6797.9|6801.2|6798.4|6800.5|6797.7|105
1615910760000|2021-03-16 16:06:00|6800.5|6797.7|6801.3|6798.5|6801.5|6798.7|6800.5|6797.7|8
1615910770000|2021-03-16 16:06:10|6801.5|6798.7|6800.5|6797.7|6801.5|6798.7|6800.5|6797.7|11
1615910780000|2021-03-16 16:06:20|6800.7|6797.9|6802.5|6799.7|6802.5|6799.7|6800.7|6797.9|25
1615910790000|2021-03-16 16:06:30|6802.1|6799.3|6801.8|6799|6802.5|6799.7|6801.5|6798.7|19
1615910800000|2021-03-16 16:06:40|6801.5|6798.7|6799.5|6796.7|6801.5|6798.7|6799.5|6796.7|222
1615910810000|2021-03-16 16:06:50|6800|6797.2|6798.5|6795.7|6800|6797.2|6798.5|6795.7|46
1615910820000|2021-03-16 16:07:00|6799|6796.2|6800.5|6797.7|6800.5|6797.7|6799|6796.2|45
1615910830000|2021-03-16 16:07:10|6801|6798.2|6798.8|6796|6801|6798.2|6798.3|6795.5|33
1615910840000|2021-03-16 16:07:20|6799.5|6796.7|6799.5|6796.7|6799.5|6796.7|6799.5|6796.7|34
1615910850000|2021-03-16 16:07:30|6799.7|6796.9|6799.5|6796.7|6800|6797.2|6799.5|6796.7|29
1615910860000|2021-03-16 16:07:40|6799.3|6796.5|6799.8|6797|6800|6797.2|6799.3|6796.5|3
1615910870000|2021-03-16 16:07:50|6799.3|6796.5|6799.3|6796.5|6799.8|6797|6799.3|6796.5|2
1615910880000|2021-03-16 16:08:00|6798.8|6796|6800.8|6798|6800.8|6798|6798.5|6795.7|30
1615910890000|2021-03-16 16:08:10|6800.3|6797.5|6800|6797.2|6800.3|6797.5|6799.8|6797|9
1615910900000|2021-03-16 16:08:20|6800.5|6797.7|6799.8|6797|6800.8|6798|6799.8|6797|31
1615910910000|2021-03-16 16:08:30|6800|6797.2|6800.2|6797.4|6801|6798.2|6799.8|6797|31
1615910920000|2021-03-16 16:08:40|6800.8|6798|6800.2|6797.4|6802.5|6799.7|6800|6797.2|433
1615910930000|2021-03-16 16:08:50|6799.7|6796.9|6800.2|6797.4|6800.5|6797.7|6799.5|6796.7|5
1615910940000|2021-03-16 16:09:00|6800.5|6797.7|6800.2|6797.4|6800.5|6797.7|6799.5|6796.7|13
1615910950000|2021-03-16 16:09:10|6800.5|6797.7|6799.5|6796.7|6800.5|6797.7|6799.5|6796.7|6
1615910960000|2021-03-16 16:09:20|6798.7|6795.9|6799.5|6796.7|6799.5|6796.7|6798.7|6795.9|8
1615910970000|2021-03-16 16:09:30|6799|6796.2|6799.5|6796.7|6799.5|6796.7|6799|6796.2|5
1615910980000|2021-03-16 16:09:40|6799.9|6797.1|6800.2|6797.4|6800.2|6797.4|6799.9|6797.1|12
1615910990000|2021-03-16 16:09:50|6799.5|6796.7|6800|6797.2|6800.2|6797.4|6799.5|6796.7|12
1615911000000|2021-03-16 16:10:00|6800.2|6797.4|6802.5|6799.7|6802.5|6799.7|6800.2|6797.4|100
1615911010000|2021-03-16 16:10:10|6802.7|6799.9|6802.5|6799.7|6802.7|6799.9|6802.5|6799.7|50
1615911020000|2021-03-16 16:10:20|6802.2|6799.4|6801.2|6798.4|6802.2|6799.4|6801.2|6798.4|9
1615911030000|2021-03-16 16:10:30|6801.5|6798.7|6802.2|6799.4|6802.2|6799.4|6801.5|6798.7|7
1615911040000|2021-03-16 16:10:40|6802.5|6799.7|6803.5|6800.7|6803.5|6800.7|6802.5|6799.7|6
1615911050000|2021-03-16 16:10:50|6804.2|6801.4|6804.5|6801.7|6805.5|6802.7|6804.2|6801.4|172
1615911060000|2021-03-16 16:11:00|6804.2|6801.4|6805.5|6802.7|6805.5|6802.7|6804.2|6801.4|19
1615911070000|2021-03-16 16:11:10|6805.2|6802.4|6802.9|6800.1|6805.5|6802.7|6802.9|6800.1|50
1615911080000|2021-03-16 16:11:20|6803.2|6800.4|6802.5|6799.7|6803.2|6800.4|6802.5|6799.7|13
1615911090000|2021-03-16 16:11:30|6802.1|6799.3|6800.9|6798.1|6802.1|6799.3|6800.7|6797.9|11
1615911100000|2021-03-16 16:11:40|6800.7|6797.9|6801.2|6798.4|6802.2|6799.4|6800.7|6797.9|14
1615911110000|2021-03-16 16:11:50|6801.7|6798.9|6800.2|6797.4|6801.7|6798.9|6800|6797.2|2
1615911120000|2021-03-16 16:12:00|6800|6797.2|6800.1|6797.3|6800.5|6797.7|6799.2|6796.4|32
1615911130000|2021-03-16 16:12:10|6799.2|6796.4|6799.5|6796.7|6800.2|6797.4|6799.2|6796.4|2
1615911140000|2021-03-16 16:12:20|6798.8|6796|6798.7|6795.9|6798.8|6796|6798.2|6795.4|12
1615911150000|2021-03-16 16:12:30|6799|6796.2|6798.5|6795.7|6799|6796.2|6795.2|6792.4|108
1615911160000|2021-03-16 16:12:40|6799|6796.2|6797.2|6794.4|6799|6796.2|6797|6794.2|22
1615911170000|2021-03-16 16:12:50|6797.7|6794.9|6797.7|6794.9|6797.9|6795.1|6797.5|6794.7|33
1615911180000|2021-03-16 16:13:00|6798|6795.2|6800.7|6797.9|6801.2|6798.4|6798|6795.2|19
1615911190000|2021-03-16 16:13:10|6800.9|6798.1|6799.7|6796.9|6800.9|6798.1|6798|6795.2|79
1615911200000|2021-03-16 16:13:20|6799.9|6797.1|6799.9|6797.1|6800.2|6797.4|6799.2|6796.4|11
1615911210000|2021-03-16 16:13:30|6800.2|6797.4|6799.5|6796.7|6800.9|6798.1|6799.5|6796.7|18
1615911220000|2021-03-16 16:13:40|6800|6797.2|6800.2|6797.4|6800.5|6797.7|6799.5|6796.7|4
1615911230000|2021-03-16 16:13:50|6799.7|6796.9|6801.2|6798.4|6801.2|6798.4|6799.7|6796.9|39
1615911240000|2021-03-16 16:14:00|6801.5|6798.7|6801.7|6798.9|6801.9|6799.1|6801.2|6798.4|7
1615911250000|2021-03-16 16:14:10|6801.5|6798.7|6801.5|6798.7|6801.7|6798.9|6800.7|6797.9|5
1615911260000|2021-03-16 16:14:20|6801.2|6798.4|6802.5|6799.7|6803.5|6800.7|6800.7|6797.9|27
1615911270000|2021-03-16 16:14:30|6802.7|6799.9|6803|6800.2|6803|6800.2|6802|6799.2|10
1615911280000|2021-03-16 16:14:40|6802.5|6799.7|6803.2|6800.4|6803.2|6800.4|6802|6799.2|12
1615911290000|2021-03-16 16:14:50|6803|6800.2|6803.5|6800.7|6804.2|6801.4|6802|6799.2|266
1615911300000|2021-03-16 16:15:00|6803.2|6800.4|6802.5|6799.7|6804|6801.2|6802.5|6799.7|22
1615911310000|2021-03-16 16:15:10|6802.7|6799.9|6800.9|6798.1|6802.7|6799.9|6800.5|6797.7|9
1615911320000|2021-03-16 16:15:20|6801.4|6798.6|6801.2|6798.4|6801.7|6798.9|6801.2|6798.4|5
1615911330000|2021-03-16 16:15:30|6800.9|6798.1|6802.5|6799.7|6802.9|6800.1|6800.9|6798.1|1
1615911340000|2021-03-16 16:15:40|6802.7|6799.9|6802.9|6800.1|6802.9|6800.1|6802.2|6799.4|48
1615911350000|2021-03-16 16:15:50|6802.4|6799.6|6800.9|6798.1|6802.7|6799.9|6800.9|6798.1|17
1615911360000|2021-03-16 16:16:00|6801.1|6798.3|6802.7|6799.9|6802.9|6800.1|6801.1|6798.3|15
1615911370000|2021-03-16 16:16:10|6802.9|6800.1|6804.9|6802.1|6804.9|6802.1|6802.9|6800.1|42
1615911380000|2021-03-16 16:16:20|6805.5|6802.7|6805.2|6802.4|6805.5|6802.7|6805.2|6802.4|6
1615911390000|2021-03-16 16:16:30|6805.5|6802.7|6804.5|6801.7|6805.5|6802.7|6804.5|6801.7|37
1615911400000|2021-03-16 16:16:40|6804.2|6801.4|6803.7|6800.9|6804.2|6801.4|6803.2|6800.4|22
1615911410000|2021-03-16 16:16:50|6804.2|6801.4|6804.2|6801.4|6804.7|6801.9|6803.7|6800.9|128
1615911420000|2021-03-16 16:17:00|6804.7|6801.9|6805.5|6802.7|6805.5|6802.7|6804.7|6801.9|52
1615911430000|2021-03-16 16:17:10|||||||||53
1615911440000|2021-03-16 16:17:20|6805.2|6802.4|6804.9|6802.1|6805.2|6802.4|6804.7|6801.9|16
1615911450000|2021-03-16 16:17:30|6804.5|6801.7|6803.7|6800.9|6804.7|6801.9|6803.5|6800.7|21
1615911460000|2021-03-16 16:17:40|6803.2|6800.4|6803.9|6801.1|6803.9|6801.1|6802.9|6800.1|2
1615911470000|2021-03-16 16:17:50|6802.9|6800.1|6802.9|6800.1|6802.9|6800.1|6802.9|6800.1|3
1615911480000|2021-03-16 16:18:00|6803.2|6800.4|6804.2|6801.4|6804.9|6802.1|6802.9|6800.1|6
1615911490000|2021-03-16 16:18:10|6804.4|6801.6|6802.9|6800.1|6804.9|6802.1|6802.9|6800.1|13
1615911500000|2021-03-16 16:18:20|6802.4|6799.6|6801.9|6799.1|6802.4|6799.6|6801.9|6799.1|2
1615911510000|2021-03-16 16:18:30|6800.9|6798.1|6800.9|6798.1|6800.9|6798.1|6800.7|6797.9|63
1615911520000|2021-03-16 16:18:40|6801.9|6799.1|6803.4|6800.6|6803.4|6800.6|6801.9|6799.1|58
1615911530000|2021-03-16 16:18:50|6802.9|6800.1|6803.4|6800.6|6803.4|6800.6|6802.9|6800.1|68
1615911540000|2021-03-16 16:19:00|6803.2|6800.4|6801.2|6798.4|6803.2|6800.4|6801.2|6798.4|29
1615911550000|2021-03-16 16:19:10|6801|6798.2|6797.9|6795.1|6801|6798.2|6796.9|6794.1|250
1615911560000|2021-03-16 16:19:20|6798.2|6795.4|6797.7|6794.9|6798.2|6795.4|6797.2|6794.4|48
1615911570000|2021-03-16 16:19:30|6798.2|6795.4|6799.7|6796.9|6799.9|6797.1|6798.2|6795.4|33
1615911580000|2021-03-16 16:19:40|6799.5|6796.7|6798.7|6795.9|6799.9|6797.1|6798.2|6795.4|323
1615911590000|2021-03-16 16:19:50|6798.9|6796.1|6799.5|6796.7|6799.5|6796.7|6798.7|6795.9|13
1615911600000|2021-03-16 16:20:00|6799.2|6796.4|6800.5|6797.7|6800.9|6798.1|6799.2|6796.4|15
1615911610000|2021-03-16 16:20:10|6800.2|6797.4|6801.9|6799.1|6801.9|6799.1|6800.2|6797.4|43
1615911620000|2021-03-16 16:20:20|6801.5|6798.7|6801.4|6798.6|6801.9|6799.1|6800.4|6797.6|15
1615911630000|2021-03-16 16:20:30|6801.7|6798.9|6801.2|6798.4|6801.7|6798.9|6801.2|6798.4|12
1615911640000|2021-03-16 16:20:40|6800.9|6798.1|6800.2|6797.4|6800.9|6798.1|6800.2|6797.4|15
1615911650000|2021-03-16 16:20:50|6799.9|6797.1|6798.9|6796.1|6799.9|6797.1|6798.5|6795.7|29
1615911660000|2021-03-16 16:21:00|6799.2|6796.4|6799.9|6797.1|6799.9|6797.1|6798.5|6795.7|15
1615911670000|2021-03-16 16:21:10|6799.7|6796.9|6799.1|6796.3|6799.9|6797.1|6798.4|6795.6|7
1615911680000|2021-03-16 16:21:20|6799.2|6796.4|6798.4|6795.6|6799.4|6796.6|6798.4|6795.6|46
1615911690000|2021-03-16 16:21:30|6798.2|6795.4|6798.2|6795.4|6798.2|6795.4|6798.2|6795.4|3
1615911700000|2021-03-16 16:21:40|6798.4|6795.6|6798.9|6796.1|6799.2|6796.4|6797.4|6794.6|105
1615911710000|2021-03-16 16:21:50|6798.4|6795.6|6799.4|6796.6|6799.9|6797.1|6798.4|6795.6|78
1615911720000|2021-03-16 16:22:00|6799.2|6796.4|6795.4|6792.6|6799.2|6796.4|6794.4|6791.6|179
1615911730000|2021-03-16 16:22:10|6794.7|6791.9|6791.2|6788.4|6794.7|6791.9|6790.7|6787.9|19
1615911740000|2021-03-16 16:22:20|6790.2|6787.4|6793.1|6790.3|6793.1|6790.3|6790.2|6787.4|49
1615911750000|2021-03-16 16:22:30|6792.9|6790.1|6793.1|6790.3|6793.1|6790.3|6792.4|6789.6|13
1615911760000|2021-03-16 16:22:40|6792.9|6790.1|6790.1|6787.3|6793.1|6790.3|6790.1|6787.3|387
1615911770000|2021-03-16 16:22:50|6789.9|6787.1|6787.4|6784.6|6789.9|6787.1|6785.9|6783.1|442
1615911780000|2021-03-16 16:23:00|6787|6784.2|6786.7|6783.9|6787|6784.2|6785.2|6782.4|125
1615911790000|2021-03-16 16:23:10|6786.9|6784.1|6787.4|6784.6|6788.9|6786.1|6786.9|6784.1|76
1615911800000|2021-03-16 16:23:20|6787.9|6785.1|6788.2|6785.4|6788.5|6785.7|6787.4|6784.6|40
1615911810000|2021-03-16 16:23:30|6787.9|6785.1|6784.4|6781.6|6787.9|6785.1|6784.4|6781.6|48
1615911820000|2021-03-16 16:23:40|6785|6782.2|6783.7|6780.9|6785.4|6782.6|6783.7|6780.9|29
1615911830000|2021-03-16 16:23:50|6783.4|6780.6|6784.2|6781.4|6784.9|6782.1|6783.4|6780.6|36
1615911840000|2021-03-16 16:24:00|6783.9|6781.1|6785.7|6782.9|6786.7|6783.9|6783.9|6781.1|189
1615911850000|2021-03-16 16:24:10|6784.9|6782.1|6785.4|6782.6|6785.7|6782.9|6784.7|6781.9|124
1615911860000|2021-03-16 16:24:20|6784.7|6781.9|6783.4|6780.6|6784.7|6781.9|6783.4|6780.6|31
1615911870000|2021-03-16 16:24:30|6783|6780.2|6782.4|6779.6|6783|6780.2|6781.9|6779.1|84
1615911880000|2021-03-16 16:24:40|6781.4|6778.6|6779.7|6776.9|6781.4|6778.6|6779.4|6776.6|62
1615911890000|2021-03-16 16:24:50|6780|6777.2|6779.4|6776.6|6780.2|6777.4|6776.7|6773.9|431
1615911900000|2021-03-16 16:25:00|6780|6777.2|6786.7|6783.9|6787.4|6784.6|6780|6777.2|367
1615911910000|2021-03-16 16:25:10|6785.9|6783.1|6784.1|6781.3|6785.9|6783.1|6783.7|6780.9|17
1615911920000|2021-03-16 16:25:20|6784.2|6781.4|6783.2|6780.4|6787.4|6784.6|6783.2|6780.4|151
1615911930000|2021-03-16 16:25:30|6784.2|6781.4|6786|6783.2|6787.4|6784.6|6784|6781.2|116
1615911940000|2021-03-16 16:25:40|6785.4|6782.6|6781.9|6779.1|6785.4|6782.6|6781.7|6778.9|54
1615911950000|2021-03-16 16:25:50|6781.7|6778.9|6783.4|6780.6|6783.4|6780.6|6781.7|6778.9|33
1615911960000|2021-03-16 16:26:00|6783.2|6780.4|6783.4|6780.6|6785.1|6782.3|6782.9|6780.1|30
1615911970000|2021-03-16 16:26:10|6784|6781.2|6783.9|6781.1|6785.2|6782.4|6783.9|6781.1|14
1615911980000|2021-03-16 16:26:20|6783.7|6780.9|6779.7|6776.9|6783.7|6780.9|6779.7|6776.9|31
1615911990000|2021-03-16 16:26:30|6779.2|6776.4|6777.7|6774.9|6779.2|6776.4|6777.7|6774.9|14
1615912000000|2021-03-16 16:26:40|6778|6775.2|6778.9|6776.1|6779.9|6777.1|6776.7|6773.9|369
1615912010000|2021-03-16 16:26:50|6778.7|6775.9|6780.9|6778.1|6781.4|6778.6|6777.9|6775.1|245
1615912020000|2021-03-16 16:27:00|6780.7|6777.9|6781.4|6778.6|6781.9|6779.1|6780.7|6777.9|77
1615912030000|2021-03-16 16:27:10|6781.8|6779|6781.7|6778.9|6782.2|6779.4|6780.7|6777.9|41
1615912040000|2021-03-16 16:27:20|6781.9|6779.1|6782.4|6779.6|6783.7|6780.9|6781.9|6779.1|51
1615912050000|2021-03-16 16:27:30|6782.7|6779.9|6783.1|6780.3|6783.4|6780.6|6781.4|6778.6|59
1615912060000|2021-03-16 16:27:40|6782.9|6780.1|6780.2|6777.4|6783.4|6780.6|6780.2|6777.4|22
1615912070000|2021-03-16 16:27:50|6779.4|6776.6|6777.4|6774.6|6779.9|6777.1|6777|6774.2|108
1615912080000|2021-03-16 16:28:00|6777.7|6774.9|6780.1|6777.3|6780.9|6778.1|6777.7|6774.9|48
1615912090000|2021-03-16 16:28:10|6780.4|6777.6|6781.4|6778.6|6782.4|6779.6|6780.4|6777.6|44
1615912100000|2021-03-16 16:28:20|6782.4|6779.6|6782|6779.2|6782.7|6779.9|6781.4|6778.6|59
1615912110000|2021-03-16 16:28:30|6781.4|6778.6|6781.4|6778.6|6781.4|6778.6|6781|6778.2|19
1615912120000|2021-03-16 16:28:40|6781|6778.2|6778.7|6775.9|6781.7|6778.9|6777.7|6774.9|121
1615912130000|2021-03-16 16:28:50|6778.9|6776.1|6778.7|6775.9|6779.2|6776.4|6776.7|6773.9|162
1615912140000|2021-03-16 16:29:00|6778.4|6775.6|6779.7|6776.9|6779.7|6776.9|6777.7|6774.9|210
1615912150000|2021-03-16 16:29:10|6779.4|6776.6|6779|6776.2|6779.7|6776.9|6778.7|6775.9|159
1615912160000|2021-03-16 16:29:20|6778.4|6775.6|6777.7|6774.9|6779.4|6776.6|6776.7|6773.9|259
1615912170000|2021-03-16 16:29:30|6778.6|6775.8|6779.5|6776.7|6780.4|6777.6|6778.6|6775.8|188
1615912180000|2021-03-16 16:29:40|6779.2|6776.4|6779.5|6776.7|6780|6777.2|6779|6776.2|134
1615912190000|2021-03-16 16:29:50|6779.7|6776.9|6779.2|6776.4|6780|6777.2|6779|6776.2|229
1615912200000|2021-03-16 16:30:00|6779.5|6776.7|6781.7|6778.9|6782|6779.2|6778|6775.2|502
1615912210000|2021-03-16 16:30:10|6781.2|6778.4|6780|6777.2|6781.2|6778.4|6779.2|6776.4|79
1615912220000|2021-03-16 16:30:20|6780.4|6777.6|6779|6776.2|6781.2|6778.4|6779|6776.2|63
1615912230000|2021-03-16 16:30:30|6778.7|6775.9|6777.5|6774.7|6778.7|6775.9|6777|6774.2|56
1615912240000|2021-03-16 16:30:40|6777|6774.2|6779.2|6776.4|6779.2|6776.4|6777|6774.2|49
1615912250000|2021-03-16 16:30:50|6779.7|6776.9|6779|6776.2|6780|6777.2|6779|6776.2|101
1615912260000|2021-03-16 16:31:00|6779.4|6776.6|6782|6779.2|6782.7|6779.9|6779.4|6776.6|93
1615912270000|2021-03-16 16:31:10|6781.7|6778.9|6785|6782.2|6785.4|6782.6|6781.7|6778.9|532
1615912280000|2021-03-16 16:31:20|6784.7|6781.9|6786.7|6783.9|6787|6784.2|6784.2|6781.4|92
1615912290000|2021-03-16 16:31:30|6787|6784.2|6786.7|6783.9|6787.7|6784.9|6786.7|6783.9|76
1615912300000|2021-03-16 16:31:40|6786|6783.2|6785|6782.2|6786|6783.2|6784.2|6781.4|53
1615912310000|2021-03-16 16:31:50|6785.4|6782.6|6785.7|6782.9|6785.7|6782.9|6785|6782.2|19
1615912320000|2021-03-16 16:32:00|6786|6783.2|6786.4|6783.6|6787.7|6784.9|6785.5|6782.7|49
1615912330000|2021-03-16 16:32:10|6787.5|6784.7|6787.7|6784.9|6787.7|6784.9|6787.5|6784.7|5
1615912340000|2021-03-16 16:32:20|6788.3|6785.5|6788.5|6785.7|6789|6786.2|6788|6785.2|26
1615912350000|2021-03-16 16:32:30|6788|6785.2|6788|6785.2|6788|6785.2|6788|6785.2|16
1615912360000|2021-03-16 16:32:40|6788.2|6785.4|6788.2|6785.4|6788.2|6785.4|6788|6785.2|193
1615912370000|2021-03-16 16:32:50|6788.4|6785.6|6788.4|6785.6|6789.7|6786.9|6788.2|6785.4|36
1615912380000|2021-03-16 16:33:00|6788.2|6785.4|6784.5|6781.7|6788.7|6785.9|6784.5|6781.7|22
1615912390000|2021-03-16 16:33:10|6784|6781.2|6783.7|6780.9|6784|6781.2|6783.4|6780.6|6
1615912400000|2021-03-16 16:33:20|6783|6780.2|6785.2|6782.4|6785.7|6782.9|6783|6780.2|636
1615912410000|2021-03-16 16:33:30|6785.4|6782.6|6785.7|6782.9|6785.9|6783.1|6785.4|6782.6|42
1615912420000|2021-03-16 16:33:40|6786|6783.2|6787.2|6784.4|6787.2|6784.4|6785.9|6783.1|46
1615912430000|2021-03-16 16:33:50|6786.9|6784.1|6788.4|6785.6|6788.8|6786|6786.9|6784.1|158
1615912440000|2021-03-16 16:34:00|6788.1|6785.3|6788.1|6785.3|6788.6|6785.8|6787.9|6785.1|10
1615912450000|2021-03-16 16:34:10|6787.9|6785.1|6788.6|6785.8|6788.8|6786|6787.9|6785.1|11
1615912460000|2021-03-16 16:34:20|6788.1|6785.3|6788.1|6785.3|6788.1|6785.3|6787.6|6784.8|34
1615912470000|2021-03-16 16:34:30|6787.9|6785.1|6787.6|6784.8|6788.1|6785.3|6787.1|6784.3|28
1615912480000|2021-03-16 16:34:40|6787.8|6785|6787.1|6784.3|6788.1|6785.3|6787.1|6784.3|43
1615912490000|2021-03-16 16:34:50|6787.6|6784.8|6787.9|6785.1|6788.1|6785.3|6787.6|6784.8|13
1615912500000|2021-03-16 16:35:00|6788.1|6785.3|6785.4|6782.6|6788.1|6785.3|6785.4|6782.6|28
1615912510000|2021-03-16 16:35:10|6785.9|6783.1|6784.4|6781.6|6786.1|6783.3|6784.4|6781.6|10
1615912520000|2021-03-16 16:35:20|6784.6|6781.8|6785.1|6782.3|6785.1|6782.3|6784.6|6781.8|2
1615912530000|2021-03-16 16:35:30|6784.9|6782.1|6785.4|6782.6|6785.4|6782.6|6784.9|6782.1|1
1615912540000|2021-03-16 16:35:40|6786.4|6783.6|6784.6|6781.8|6786.4|6783.6|6784.6|6781.8|10
1615912550000|2021-03-16 16:35:50|6784.4|6781.6|6785.6|6782.8|6785.6|6782.8|6784.4|6781.6|0
1615912560000|2021-03-16 16:36:00|6786.1|6783.3|6786.6|6783.8|6786.8|6784|6785.6|6782.8|61
1615912570000|2021-03-16 16:36:10|6786.9|6784.1|6785.4|6782.6|6786.9|6784.1|6785.4|6782.6|42
1615912580000|2021-03-16 16:36:20|6785.2|6782.4|6785.1|6782.3|6785.2|6782.4|6784.6|6781.8|10
1615912590000|2021-03-16 16:36:30|6785.4|6782.6|6785.6|6782.8|6786.1|6783.3|6785.1|6782.3|5
1615912600000|2021-03-16 16:36:40|6785.1|6782.3|6785.1|6782.3|6785.1|6782.3|6785.1|6782.3|1
1615912610000|2021-03-16 16:36:50|6785.6|6782.8|6786.1|6783.3|6786.1|6783.3|6785.1|6782.3|1
1615912620000|2021-03-16 16:37:00|6786.5|6783.7|6787.1|6784.3|6787.1|6784.3|6786.5|6783.7|3
1615912630000|2021-03-16 16:37:10|6788.4|6785.6|6788.6|6785.8|6789.4|6786.6|6788.4|6785.6|2297
1615912640000|2021-03-16 16:37:20|6789.1|6786.3|6792.8|6790|6792.8|6790|6789.1|6786.3|40
1615912650000|2021-03-16 16:37:30|6792.4|6789.6|6793.9|6791.1|6794.1|6791.3|6791.4|6788.6|413
1615912660000|2021-03-16 16:37:40|6793.4|6790.6|6792.6|6789.8|6793.4|6790.6|6792.6|6789.8|417
1615912670000|2021-03-16 16:37:50|6792.4|6789.6|6792.4|6789.6|6792.6|6789.8|6791.6|6788.8|39
1615912680000|2021-03-16 16:38:00|6792.1|6789.3|6793.1|6790.3|6793.1|6790.3|6792.1|6789.3|30
1615912690000|2021-03-16 16:38:10|6792.6|6789.8|6793.6|6790.8|6793.8|6791|6792.6|6789.8|495
1615912700000|2021-03-16 16:38:20|6793.3|6790.5|6792.4|6789.6|6793.3|6790.5|6792.1|6789.3|184
1615912710000|2021-03-16 16:38:30|6792.3|6789.5|6791.8|6789|6792.6|6789.8|6791.8|6789|59
1615912720000|2021-03-16 16:38:40|6792.4|6789.6|6791.8|6789|6792.4|6789.6|6791.6|6788.8|4
1615912730000|2021-03-16 16:38:50|6791.9|6789.1|6791.9|6789.1|6792.1|6789.3|6791.9|6789.1|1
1615912740000|2021-03-16 16:39:00|6792.1|6789.3|6792.1|6789.3|6793.1|6790.3|6792.1|6789.3|11
1615912750000|2021-03-16 16:39:10|6792.6|6789.8|6793.1|6790.3|6793.1|6790.3|6792.4|6789.6|1
1615912760000|2021-03-16 16:39:20|6792.4|6789.6|6792.4|6789.6|6792.6|6789.8|6792.4|6789.6|10
1615912770000|2021-03-16 16:39:30|6792.6|6789.8|6792.4|6789.6|6792.6|6789.8|6792.4|6789.6|0
1615912780000|2021-03-16 16:39:40|6792.6|6789.8|6794.1|6791.3|6794.1|6791.3|6792.6|6789.8|12
1615912790000|2021-03-16 16:39:50|6794.4|6791.6|6794.8|6792|6794.8|6792|6794.4|6791.6|21
1615912800000|2021-03-16 16:40:00|6794.6|6791.8|6793.8|6791|6794.8|6792|6793.6|6790.8|17
1615912810000|2021-03-16 16:40:10|6794.4|6791.6|6793.6|6790.8|6794.4|6791.6|6793.6|6790.8|4
1615912820000|2021-03-16 16:40:20|6794.1|6791.3|6795.1|6792.3|6795.4|6792.6|6793.6|6790.8|196
1615912830000|2021-03-16 16:40:30|6795.4|6792.6|6795.4|6792.6|6795.4|6792.6|6795.4|6792.6|37
1615912840000|2021-03-16 16:40:40|||||||||3
1615912850000|2021-03-16 16:40:50|||||||||30
1615912860000|2021-03-16 16:41:00|||||||||94
1615912870000|2021-03-16 16:41:10|||||||||31
1615912880000|2021-03-16 16:41:20|||||||||1
1615912890000|2021-03-16 16:41:30|||||||||9
1615912900000|2021-03-16 16:41:40|6793.4|6790.6|6792.8|6790|6793.6|6790.8|6792.4|6789.6|26
1615912910000|2021-03-16 16:41:50|6792.6|6789.8|6793.6|6790.8|6793.6|6790.8|6792.6|6789.8|215
1615912920000|2021-03-16 16:42:00|6793.9|6791.1|6793.6|6790.8|6794.1|6791.3|6793.6|6790.8|48
1615912930000|2021-03-16 16:42:10|6793.1|6790.3|6793.8|6791|6794.1|6791.3|6793.1|6790.3|1
1615912940000|2021-03-16 16:42:20|6794.1|6791.3|6794.1|6791.3|6794.1|6791.3|6794.1|6791.3|1
1615912950000|2021-03-16 16:42:30|6794.4|6791.6|6793.9|6791.1|6794.4|6791.6|6793.9|6791.1|1
1615912960000|2021-03-16 16:42:40|6793.6|6790.8|6793.8|6791|6793.8|6791|6793.4|6790.6|1
1615912970000|2021-03-16 16:42:50|6794.1|6791.3|6792.1|6789.3|6794.1|6791.3|6791.9|6789.1|32
1615912980000|2021-03-16 16:43:00|6792.4|6789.6|6791.9|6789.1|6792.4|6789.6|6791.6|6788.8|12
1615912990000|2021-03-16 16:43:10|6792.1|6789.3|6792.1|6789.3|6792.1|6789.3|6791.6|6788.8|339
1615913000000|2021-03-16 16:43:20|6792.4|6789.6|6793.4|6790.6|6793.4|6790.6|6792.4|6789.6|16
1615913010000|2021-03-16 16:43:30|6793.1|6790.3|6792.4|6789.6|6793.1|6790.3|6792.4|6789.6|6
1615913020000|2021-03-16 16:43:40|6793.1|6790.3|6792.8|6790|6793.1|6790.3|6792.4|6789.6|4
1615913030000|2021-03-16 16:43:50|6793.1|6790.3|6792.6|6789.8|6793.1|6790.3|6792.6|6789.8|113
1615913040000|2021-03-16 16:44:00|6792.4|6789.6|6792.4|6789.6|6793.1|6790.3|6791.8|6789|80
1615913050000|2021-03-16 16:44:10|6791.8|6789|6791.4|6788.6|6791.8|6789|6791.4|6788.6|8
1615913060000|2021-03-16 16:44:20|||||||||2
1615913070000|2021-03-16 16:44:30|6790.1|6787.3|6790.6|6787.8|6791.1|6788.3|6790.1|6787.3|30
1615913080000|2021-03-16 16:44:40|6790.4|6787.6|6790.6|6787.8|6790.9|6788.1|6789.9|6787.1|20
1615913090000|2021-03-16 16:44:50|6791.4|6788.6|6791.4|6788.6|6791.4|6788.6|6791.4|6788.6|0
1615913100000|2021-03-16 16:45:00|6791.1|6788.3|6791.4|6788.6|6791.4|6788.6|6791.1|6788.3|12
1615913110000|2021-03-16 16:45:10|||||||||26
1615913120000|2021-03-16 16:45:20|6792.8|6790|6793.8|6791|6793.9|6791.1|6792.8|6790|14
1615913130000|2021-03-16 16:45:30|6793.6|6790.8|6794.8|6792|6795.4|6792.6|6793.4|6790.6|61
1615913140000|2021-03-16 16:45:40|6794.4|6791.6|6800.4|6797.6|6800.4|6797.6|6794.4|6791.6|183
1615913150000|2021-03-16 16:45:50|6800.1|6797.3|6799.4|6796.6|6800.1|6797.3|6799.4|6796.6|45
1615913160000|2021-03-16 16:46:00|6799.1|6796.3|6798.1|6795.3|6801.4|6798.6|6797.4|6794.6|106
1615913170000|2021-03-16 16:46:10|6798.4|6795.6|6800.1|6797.3|6800.1|6797.3|6798.4|6795.6|10
1615913180000|2021-03-16 16:46:20|6799.7|6796.9|6801.1|6798.3|6801.1|6798.3|6799.1|6796.3|48
1615913190000|2021-03-16 16:46:30|6801.8|6799|6804.1|6801.3|6805.4|6802.6|6801.8|6799|101
1615913200000|2021-03-16 16:46:40|6804.6|6801.8|6804.1|6801.3|6804.6|6801.8|6803.3|6800.5|8
1615913210000|2021-03-16 16:46:50|6805.8|6803|6805.8|6803|6806.8|6804|6805.8|6803|140
1615913220000|2021-03-16 16:47:00|6806.1|6803.3|6800.6|6797.8|6806.1|6803.3|6800.6|6797.8|109
1615913230000|2021-03-16 16:47:10|6800.8|6798|6800.9|6798.1|6801.8|6799|6800.6|6797.8|11
1615913240000|2021-03-16 16:47:20|6800.4|6797.6|6800.8|6798|6800.8|6798|6800.1|6797.3|14
1615913250000|2021-03-16 16:47:30|6800.6|6797.8|6800.3|6797.5|6801.1|6798.3|6799.4|6796.6|83
1615913260000|2021-03-16 16:47:40|6800.1|6797.3|6798.6|6795.8|6800.1|6797.3|6797.6|6794.8|14
1615913270000|2021-03-16 16:47:50|6797.8|6795|6797.9|6795.1|6798.8|6796|6797.1|6794.3|2
1615913280000|2021-03-16 16:48:00|6797.6|6794.8|6797.3|6794.5|6797.6|6794.8|6797.1|6794.3|2
1615913290000|2021-03-16 16:48:10|6797.1|6794.3|6796.6|6793.8|6797.4|6794.6|6796.6|6793.8|4
1615913300000|2021-03-16 16:48:20|6796.4|6793.6|6797.8|6795|6798.6|6795.8|6795.1|6792.3|49
1615913310000|2021-03-16 16:48:30|6797.6|6794.8|6796.6|6793.8|6797.8|6795|6795.6|6792.8|10
1615913320000|2021-03-16 16:48:40|6796.3|6793.5|6796.1|6793.3|6796.3|6793.5|6795.6|6792.8|35
1615913330000|2021-03-16 16:48:50|6795.5|6792.7|6794.6|6791.8|6795.5|6792.7|6794.6|6791.8|24
1615913340000|2021-03-16 16:49:00|6794.9|6792.1|6793.4|6790.6|6795.3|6792.5|6793.4|6790.6|79
1615913350000|2021-03-16 16:49:10|6793.5|6790.7|6791.6|6788.8|6793.8|6791|6791.4|6788.6|3
1615913360000|2021-03-16 16:49:20|6791.4|6788.6|6789.1|6786.3|6791.4|6788.6|6788.4|6785.6|34
1615913370000|2021-03-16 16:49:30|6789.3|6786.5|6788.4|6785.6|6789.3|6786.5|6788.4|6785.6|2
1615913380000|2021-03-16 16:49:40|6789.8|6787|6791.6|6788.8|6791.8|6789|6788.8|6786|111
1615913390000|2021-03-16 16:49:50|6791.1|6788.3|6791.1|6788.3|6792.1|6789.3|6791.1|6788.3|3
1615913400000|2021-03-16 16:50:00|6791.3|6788.5|6791.6|6788.8|6791.8|6789|6791.1|6788.3|82
1615913410000|2021-03-16 16:50:10|6791.3|6788.5|6789.6|6786.8|6791.3|6788.5|6789.6|6786.8|6
1615913420000|2021-03-16 16:50:20|6789.4|6786.6|6790.8|6788|6790.8|6788|6789.4|6786.6|17
1615913430000|2021-03-16 16:50:30|6791.1|6788.3|6793.3|6790.5|6793.3|6790.5|6791.1|6788.3|30
1615913440000|2021-03-16 16:50:40|6792.8|6790|6792.8|6790|6793.1|6790.3|6792.6|6789.8|63
1615913450000|2021-03-16 16:50:50|6793.3|6790.5|6793.6|6790.8|6793.8|6791|6793.3|6790.5|3
1615913460000|2021-03-16 16:51:00|6793.4|6790.6|6797|6794.2|6797|6794.2|6793.1|6790.3|323
1615913470000|2021-03-16 16:51:10|6797.5|6794.7|6796.5|6793.7|6798|6795.2|6796.5|6793.7|18
1615913480000|2021-03-16 16:51:20|6796.3|6793.5|6798|6795.2|6798.5|6795.7|6795.8|6793|198
1615913490000|2021-03-16 16:51:30|6797.8|6795|6798.3|6795.5|6798.5|6795.7|6797.8|6795|6
1615913500000|2021-03-16 16:51:40|6797.5|6794.7|6799|6796.2|6799.3|6796.5|6796.8|6794|83
1615913510000|2021-03-16 16:51:50|6798.8|6796|6798.3|6795.5|6799|6796.2|6797.5|6794.7|42
1615913520000|2021-03-16 16:52:00|6798.5|6795.7|6798.3|6795.5|6799.5|6796.7|6797.5|6794.7|52
1615913530000|2021-03-16 16:52:10|6798.5|6795.7|6800|6797.2|6800.3|6797.5|6798.3|6795.5|15
1615913540000|2021-03-16 16:52:20|6800.2|6797.4|6799.8|6797|6801|6798.2|6799.8|6797|20
1615913550000|2021-03-16 16:52:30|6799.5|6796.7|6800|6797.2|6800.5|6797.7|6799.5|6796.7|6
1615913560000|2021-03-16 16:52:40|6800.2|6797.4|6800|6797.2|6800.8|6798|6799.5|6796.7|8
1615913570000|2021-03-16 16:52:50|6799.8|6797|6800.8|6798|6800.8|6798|6799.8|6797|14
1615913580000|2021-03-16 16:53:00|6800.5|6797.7|6802.2|6799.4|6802.2|6799.4|6800.5|6797.7|18
1615913590000|2021-03-16 16:53:10|6802.5|6799.7|6800.5|6797.7|6802.5|6799.7|6800.3|6797.5|33
1615913600000|2021-03-16 16:53:20|6800.3|6797.5|6798.5|6795.7|6800.3|6797.5|6797.8|6795|13
1615913610000|2021-03-16 16:53:30|6798.3|6795.5|6799.5|6796.7|6799.5|6796.7|6798.3|6795.5|3
1615913620000|2021-03-16 16:53:40|6799.3|6796.5|6799.5|6796.7|6800|6797.2|6798|6795.2|7
1615913630000|2021-03-16 16:53:50|6799.3|6796.5|6799.5|6796.7|6799.5|6796.7|6798.5|6795.7|2
1615913640000|2021-03-16 16:54:00|6799.7|6796.9|6798.5|6795.7|6800.2|6797.4|6797.5|6794.7|53
1615913650000|2021-03-16 16:54:10|6798.2|6795.4|6796.5|6793.7|6798.2|6795.4|6796|6793.2|37
1615913660000|2021-03-16 16:54:20|6795.8|6793|6795.5|6792.7|6796.1|6793.3|6795|6792.2|9
1615913670000|2021-03-16 16:54:30|6794.8|6792|6794.8|6792|6794.8|6792|6794.8|6792|21
1615913680000|2021-03-16 16:54:40|6794.5|6791.7|6793.8|6791|6794.5|6791.7|6793.8|6791|77
1615913690000|2021-03-16 16:54:50|6794.5|6791.7|6795.5|6792.7|6795.5|6792.7|6794.5|6791.7|33
1615913700000|2021-03-16 16:55:00|6795.8|6793|6797|6794.2|6797|6794.2|6795.8|6793|10
1615913710000|2021-03-16 16:55:10|6796.5|6793.7|6795|6792.2|6796.5|6793.7|6794.8|6792|23
1615913720000|2021-03-16 16:55:20|6794.8|6792|6795.3|6792.5|6795.3|6792.5|6794.5|6791.7|59
1615913730000|2021-03-16 16:55:30|6795|6792.2|6793.5|6790.7|6795|6792.2|6793.5|6790.7|25
1615913740000|2021-03-16 16:55:40|6793.7|6790.9|6792.5|6789.7|6794|6791.2|6792.5|6789.7|3
1615913750000|2021-03-16 16:55:50|6792.8|6790|6791|6788.2|6793.5|6790.7|6790.8|6788|56
1615913760000|2021-03-16 16:56:00|6791.3|6788.5|6791.5|6788.7|6791.5|6788.7|6791.3|6788.5|1
1615913770000|2021-03-16 16:56:10|6791.2|6788.4|6791|6788.2|6791.2|6788.4|6790.8|6788|16
1615913780000|2021-03-16 16:56:20|6791.6|6788.8|6791.3|6788.5|6792.2|6789.4|6791|6788.2|25
1615913790000|2021-03-16 16:56:30|6791.5|6788.7|6791.2|6788.4|6791.5|6788.7|6790.5|6787.7|34
1615913800000|2021-03-16 16:56:40|6791.5|6788.7|6791.5|6788.7|6791.8|6789|6791.5|6788.7|51
1615913810000|2021-03-16 16:56:50|6791.8|6789|6791.3|6788.5|6792.3|6789.5|6790.8|6788|9
1615913820000|2021-03-16 16:57:00|6790.8|6788|6794|6791.2|6794|6791.2|6790.8|6788|93
1615913830000|2021-03-16 16:57:10|6794.5|6791.7|6794.1|6791.3|6794.5|6791.7|6793.5|6790.7|23
1615913840000|2021-03-16 16:57:20|6794.3|6791.5|6796|6793.2|6796.5|6793.7|6794|6791.2|37
1615913850000|2021-03-16 16:57:30|6795.8|6793|6796.8|6794|6798|6795.2|6795.8|6793|83
1615913860000|2021-03-16 16:57:40|6797.1|6794.3|6797.5|6794.7|6797.5|6794.7|6796.8|6794|7
1615913870000|2021-03-16 16:57:50|6797.3|6794.5|6798|6795.2|6798|6795.2|6797|6794.2|0
1615913880000|2021-03-16 16:58:00|6798.2|6795.4|6801.5|6798.7|6801.5|6798.7|6798.2|6795.4|111
1615913890000|2021-03-16 16:58:10|6801|6798.2|6802.2|6799.4|6802.2|6799.4|6800.8|6798|9
1615913900000|2021-03-16 16:58:20|6802.5|6799.7|6804.8|6802|6805|6802.2|6802.5|6799.7|30
1615913910000|2021-03-16 16:58:30|6804.5|6801.7|6804.8|6802|6804.8|6802|6803.8|6801|25
1615913920000|2021-03-16 16:58:40|6804.6|6801.8|6804.5|6801.7|6804.6|6801.8|6804|6801.2|102
1615913930000|2021-03-16 16:58:50|6804.3|6801.5|6802.8|6800|6804.3|6801.5|6802.3|6799.5|6
1615913940000|2021-03-16 16:59:00|6802.3|6799.5|6800.3|6797.5|6802.3|6799.5|6800|6797.2|16
1615913950000|2021-03-16 16:59:10|6799.8|6797|6802|6799.2|6802.2|6799.4|6799.8|6797|15
1615913960000|2021-03-16 16:59:20|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|6800.8|6798|6
1615913970000|2021-03-16 16:59:30|6801.3|6798.5|6800|6797.2|6801.3|6798.5|6800|6797.2|1
1615913980000|2021-03-16 16:59:40|6800.3|6797.5|6802.3|6799.5|6802.3|6799.5|6800.3|6797.5|20
1615913990000|2021-03-16 16:59:50|6802.5|6799.7|6802|6799.2|6802.7|6799.9|6801.8|6799|1
1615914000000|2021-03-16 17:00:00|6801.7|6798.9|6801.2|6798.4|6802.5|6799.7|6801|6798.2|13
1615914010000|2021-03-16 17:00:10|6801.5|6798.7|6798.5|6795.7|6801.5|6798.7|6797.8|6795|206
1615914020000|2021-03-16 17:00:20|6798.7|6795.9|6801.5|6798.7|6801.5|6798.7|6798.7|6795.9|562
1615914030000|2021-03-16 17:00:30|6801.2|6798.4|6802.5|6799.7|6802.5|6799.7|6801.2|6798.4|43
1615914040000|2021-03-16 17:00:40|6802.1|6799.3|6802|6799.2|6802.1|6799.3|6801.5|6798.7|9
1615914050000|2021-03-16 17:00:50|6801.8|6799|6803.5|6800.7|6803.5|6800.7|6801.5|6798.7|8
1615914060000|2021-03-16 17:01:00|6803.7|6800.9|6804.5|6801.7|6805|6802.2|6803.5|6800.7|16
1615914070000|2021-03-16 17:01:10|6805.5|6802.7|6804.5|6801.7|6806.5|6803.7|6804.5|6801.7|93
1615914080000|2021-03-16 17:01:20|6804.8|6802|6805.5|6802.7|6805.5|6802.7|6804.8|6802|10
1615914090000|2021-03-16 17:01:30|||||||||30
1615914100000|2021-03-16 17:01:40|6805.2|6802.4|6803.5|6800.7|6805.2|6802.4|6803|6800.2|53
1615914110000|2021-03-16 17:01:50|6802.8|6800|6802.7|6799.9|6803.8|6801|6802.5|6799.7|40
1615914120000|2021-03-16 17:02:00|6803|6800.2|6802.5|6799.7|6803.2|6800.4|6801.5|6798.7|1153
1615914130000|2021-03-16 17:02:10|6802.2|6799.4|6802.2|6799.4|6803|6800.2|6802|6799.2|32
1615914140000|2021-03-16 17:02:20|6801.8|6799|6800.2|6797.4|6801.8|6799|6799.5|6796.7|19
1615914150000|2021-03-16 17:02:30|6799.8|6797|6801|6798.2|6801|6798.2|6799|6796.2|64
1615914160000|2021-03-16 17:02:40|6800.8|6798|6800|6797.2|6801|6798.2|6799.5|6796.7|6
1615914170000|2021-03-16 17:02:50|6799.5|6796.7|6799.8|6797|6801|6798.2|6799.2|6796.4|42
1615914180000|2021-03-16 17:03:00|6799.5|6796.7|6799.1|6796.3|6799.5|6796.7|6798.8|6796|25
1615914190000|2021-03-16 17:03:10|6798.5|6795.7|6798.8|6796|6798.8|6796|6797.5|6794.7|17
1615914200000|2021-03-16 17:03:20|6799.3|6796.5|6801|6798.2|6801|6798.2|6798.8|6796|58
1615914210000|2021-03-16 17:03:30|6800.8|6798|6801|6798.2|6801|6798.2|6800|6797.2|1
1615914220000|2021-03-16 17:03:40|6801.2|6798.4|6800.8|6798|6801.5|6798.7|6800.8|6798|8
1615914230000|2021-03-16 17:03:50|6801|6798.2|6803|6800.2|6803.8|6801|6801|6798.2|23
1615914240000|2021-03-16 17:04:00|6803.3|6800.5|6802.8|6800|6803.5|6800.7|6802.3|6799.5|39
1615914250000|2021-03-16 17:04:10|6803.6|6800.8|6801|6798.2|6803.6|6800.8|6800.8|6798|7
1615914260000|2021-03-16 17:04:20|6800.8|6798|6801|6798.2|6801.2|6798.4|6800.5|6797.7|11
1615914270000|2021-03-16 17:04:30|6801.2|6798.4|6802|6799.2|6802.5|6799.7|6801.2|6798.4|10
1615914280000|2021-03-16 17:04:40|6801.8|6799|6801|6798.2|6802|6799.2|6800.5|6797.7|4
1615914290000|2021-03-16 17:04:50|6800.8|6798|6801.5|6798.7|6802.2|6799.4|6800.5|6797.7|35
1615914300000|2021-03-16 17:05:00|6801.8|6799|6802.5|6799.7|6803.2|6800.4|6801.8|6799|6
1615914310000|2021-03-16 17:05:10|6802.9|6800.1|6805.7|6802.9|6805.8|6803|6802.9|6800.1|8
1615914320000|2021-03-16 17:05:20|6806.2|6803.4|6804.8|6802|6806.2|6803.4|6804.8|6802|81
1615914330000|2021-03-16 17:05:30|6804.5|6801.7|6803.8|6801|6804.5|6801.7|6803.8|6801|12
1615914340000|2021-03-16 17:05:40|6803.3|6800.5|6801.3|6798.5|6803.3|6800.5|6800.8|6798|12
1615914350000|2021-03-16 17:05:50|6801.1|6798.3|6800.5|6797.7|6801.1|6798.3|6799.8|6797|9
1615914360000|2021-03-16 17:06:00|6801|6798.2|6801.5|6798.7|6801.5|6798.7|6800.8|6798|9
1615914370000|2021-03-16 17:06:10|6801.8|6799|6802|6799.2|6802|6799.2|6800.8|6798|7
1615914380000|2021-03-16 17:06:20|6801.8|6799|6802.2|6799.4|6802.5|6799.7|6801.8|6799|3
1615914390000|2021-03-16 17:06:30|6801.8|6799|6801.5|6798.7|6801.8|6799|6801.3|6798.5|15
1615914400000|2021-03-16 17:06:40|6801.8|6799|6802|6799.2|6802|6799.2|6801.8|6799|2
1615914410000|2021-03-16 17:06:50|6801.8|6799|6801.8|6799|6802.5|6799.7|6801.5|6798.7|11
1615914420000|2021-03-16 17:07:00|6801.5|6798.7|6800.8|6798|6802.5|6799.7|6800.3|6797.5|50
1615914430000|2021-03-16 17:07:10|6800|6797.2|6799.5|6796.7|6801|6798.2|6799.5|6796.7|20
1615914440000|2021-03-16 17:07:20|6800|6797.2|6799.5|6796.7|6800|6797.2|6798.8|6796|0
1615914450000|2021-03-16 17:07:30|6799.3|6796.5|6799.5|6796.7|6799.5|6796.7|6799|6796.2|1
1615914460000|2021-03-16 17:07:40|6799.2|6796.4|6797.4|6794.6|6799.2|6796.4|6797.4|6794.6|14
1615914470000|2021-03-16 17:07:50|6796|6793.2|6797.7|6794.9|6798|6795.2|6796|6793.2|3
1615914480000|2021-03-16 17:08:00|6798|6795.2|6797.7|6794.9|6798|6795.2|6797.5|6794.7|4
1615914490000|2021-03-16 17:08:10|6798.2|6795.4|6797.5|6794.7|6798.5|6795.7|6797.5|6794.7|14
1615914500000|2021-03-16 17:08:20|6797.8|6795|6798.5|6795.7|6798.5|6795.7|6797.8|6795|7
1615914510000|2021-03-16 17:08:30|6798.8|6796|6798.5|6795.7|6799.5|6796.7|6798.5|6795.7|10
1615914520000|2021-03-16 17:08:40|6799|6796.2|6798.8|6796|6799.5|6796.7|6798.5|6795.7|1
1615914530000|2021-03-16 17:08:50|6798.2|6795.4|6798|6795.2|6798.2|6795.4|6798|6795.2|3
1615914540000|2021-03-16 17:09:00|6798.3|6795.5|6797.5|6794.7|6799.8|6797|6797.5|6794.7|37
1615914550000|2021-03-16 17:09:10|6797.8|6795|6797.8|6795|6798.5|6795.7|6797.8|6795|24
1615914570000|2021-03-16 17:09:30|6797.5|6794.7|6797.8|6795|6797.8|6795|6797.5|6794.7|4
1615914580000|2021-03-16 17:09:40|6798|6795.2|6798.5|6795.7|6798.5|6795.7|6798|6795.2|9
1615914590000|2021-03-16 17:09:50|6798|6795.2|6798.5|6795.7|6798.5|6795.7|6798|6795.2|0
1615914600000|2021-03-16 17:10:00|6798.3|6795.5|6798.8|6796|6798.8|6796|6798.3|6795.5|5
1615914610000|2021-03-16 17:10:10|6798.5|6795.7|6800.8|6798|6801.2|6798.4|6798.5|6795.7|5
1615914620000|2021-03-16 17:10:20|6801|6798.2|6800.5|6797.7|6801.5|6798.7|6800.5|6797.7|8
1615914630000|2021-03-16 17:10:30|6799.8|6797|6798|6795.2|6799.8|6797|6797.8|6795|20
1615914640000|2021-03-16 17:10:40|6797.5|6794.7|6798.2|6795.4|6798.2|6795.4|6797.5|6794.7|1
1615914650000|2021-03-16 17:10:50|6798.5|6795.7|6798.2|6795.4|6798.5|6795.7|6797.5|6794.7|2
1615914660000|2021-03-16 17:11:00|6797.8|6795|6795.8|6793|6797.8|6795|6795.6|6792.8|515
1615914670000|2021-03-16 17:11:10|6796.1|6793.3|6795.3|6792.5|6796.1|6793.3|6794.8|6792|0
1615914680000|2021-03-16 17:11:20|6795.1|6792.3|6793.6|6790.8|6795.1|6792.3|6793.1|6790.3|8
1615914690000|2021-03-16 17:11:30|6793.8|6791|6794.6|6791.8|6795.6|6792.8|6793.6|6790.8|4
1615914700000|2021-03-16 17:11:40|6794.8|6792|6793.6|6790.8|6795.6|6792.8|6793.3|6790.5|355
1615914710000|2021-03-16 17:11:50|6793.8|6791|6793.8|6791|6793.8|6791|6793.8|6791|7
1615914720000|2021-03-16 17:12:00|6794.1|6791.3|6795.6|6792.8|6795.6|6792.8|6793.6|6790.8|128
1615914730000|2021-03-16 17:12:10|6794.8|6792|6794.6|6791.8|6794.8|6792|6794.4|6791.6|17
1615914740000|2021-03-16 17:12:20|6794.8|6792|6795.6|6792.8|6795.6|6792.8|6794.8|6792|0
1615914750000|2021-03-16 17:12:30|6794.6|6791.8|6795.6|6792.8|6795.6|6792.8|6794.4|6791.6|4
1615914760000|2021-03-16 17:12:40|6795.4|6792.6|6794.1|6791.3|6795.6|6792.8|6794.1|6791.3|0
1615914770000|2021-03-16 17:12:50|6794.3|6791.5|6794.8|6792|6794.8|6792|6794.1|6791.3|42
1615914780000|2021-03-16 17:13:00|6794.6|6791.8|6793.4|6790.6|6794.8|6792|6793.4|6790.6|10
1615914790000|2021-03-16 17:13:10|6793.6|6790.8|6793.4|6790.6|6793.6|6790.8|6793.4|6790.6|2
1615914800000|2021-03-16 17:13:20|||||||||17
1615914810000|2021-03-16 17:13:30|6793.6|6790.8|6795.1|6792.3|6795.4|6792.6|6793.6|6790.8|5
1615914820000|2021-03-16 17:13:40|6795.4|6792.6|6795.6|6792.8|6795.8|6793|6795.4|6792.6|3
1615914830000|2021-03-16 17:13:50|6795.8|6793|6794.6|6791.8|6795.8|6793|6794.6|6791.8|4
1615914840000|2021-03-16 17:14:00|6794.8|6792|6793.3|6790.5|6795.4|6792.6|6793.1|6790.3|4
1615914850000|2021-03-16 17:14:10|6793.6|6790.8|6793.6|6790.8|6793.6|6790.8|6793.4|6790.6|2
1615914860000|2021-03-16 17:14:20|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|6793.4|6790.6|112
1615914870000|2021-03-16 17:14:30|6793.7|6790.9|6791.4|6788.6|6793.7|6790.9|6791.2|6788.4|17
1615914880000|2021-03-16 17:14:40|6791.2|6788.4|6791.2|6788.4|6791.2|6788.4|6790.7|6787.9|4
1615914890000|2021-03-16 17:14:50|||||||||8
1615914900000|2021-03-16 17:15:00|6791.4|6788.6|6791.9|6789.1|6793.4|6790.6|6791.4|6788.6|14
1615914910000|2021-03-16 17:15:10|6792.2|6789.4|6793.7|6790.9|6793.7|6790.9|6791.7|6788.9|12
1615914920000|2021-03-16 17:15:20|6793.5|6790.7|6792.7|6789.9|6793.5|6790.7|6792.7|6789.9|3
1615914930000|2021-03-16 17:15:30|6793|6790.2|6795.2|6792.4|6795.2|6792.4|6792.4|6789.6|17
1615914940000|2021-03-16 17:15:40|6795|6792.2|6794.7|6791.9|6795.5|6792.7|6794.7|6791.9|2
1615914950000|2021-03-16 17:15:50|6794.9|6792.1|6794.4|6791.6|6796.2|6793.4|6794.4|6791.6|4
1615914960000|2021-03-16 17:16:00|6793.9|6791.1|6797|6794.2|6797.2|6794.4|6793.9|6791.1|38
1615914970000|2021-03-16 17:16:10|6797.2|6794.4|6801.2|6798.4|6801.9|6799.1|6796.4|6793.6|51
1615914980000|2021-03-16 17:16:20|6800.6|6797.8|6800.2|6797.4|6801|6798.2|6799.9|6797.1|2
1615914990000|2021-03-16 17:16:30|6799.9|6797.1|6801|6798.2|6801.2|6798.4|6799.9|6797.1|3
1615915000000|2021-03-16 17:16:40|6800.7|6797.9|6800|6797.2|6800.7|6797.9|6800|6797.2|71
1615915010000|2021-03-16 17:16:50|6800.2|6797.4|6801.4|6798.6|6801.4|6798.6|6799.7|6796.9|3
1615915020000|2021-03-16 17:17:00|6801.7|6798.9|6802.2|6799.4|6803.2|6800.4|6801.7|6798.9|14
1615915030000|2021-03-16 17:17:10|6802|6799.2|6801.4|6798.6|6802.4|6799.6|6801.2|6798.4|23
1615915040000|2021-03-16 17:17:20|6801.9|6799.1|6801.9|6799.1|6801.9|6799.1|6801.9|6799.1|14
1615915050000|2021-03-16 17:17:30|6802.4|6799.6|6800.7|6797.9|6802.4|6799.6|6800.4|6797.6|86
1615915060000|2021-03-16 17:17:40|6799.9|6797.1|6800.4|6797.6|6800.7|6797.9|6799.7|6796.9|24
1615915070000|2021-03-16 17:17:50|6800.7|6797.9|6799.7|6796.9|6800.7|6797.9|6798.7|6795.9|48
1615915080000|2021-03-16 17:18:00|6799.4|6796.6|6798.4|6795.6|6799.4|6796.6|6798.2|6795.4|48
1615915090000|2021-03-16 17:18:10|6798.2|6795.4|6797.2|6794.4|6798.4|6795.6|6797.2|6794.4|3
1615915100000|2021-03-16 17:18:20|6797.7|6794.9|6800.8|6798|6800.8|6798|6797.7|6794.9|233
1615915110000|2021-03-16 17:18:30|6801.1|6798.3|6799.8|6797|6801.6|6798.8|6799.6|6796.8|44
1615915120000|2021-03-16 17:18:40|6800.1|6797.3|6801.6|6798.8|6801.8|6799|6799.8|6797|226
1615915130000|2021-03-16 17:18:50|6801.8|6799|6800.8|6798|6801.8|6799|6800.8|6798|5
1615915140000|2021-03-16 17:19:00|6801.1|6798.3|6802.3|6799.5|6802.8|6800|6801.1|6798.3|619
1615915150000|2021-03-16 17:19:10|6801.8|6799|6807.3|6804.5|6808.1|6805.3|6801.8|6799|126
1615915160000|2021-03-16 17:19:20|6807.1|6804.3|6807.4|6804.6|6808.1|6805.3|6806.4|6803.6|107
1615915170000|2021-03-16 17:19:30|6807.6|6804.8|6807.8|6805|6807.8|6805|6807.1|6804.3|14
1615915180000|2021-03-16 17:19:40|6808.1|6805.3|6810.3|6807.5|6810.8|6808|6808.1|6805.3|421
1615915190000|2021-03-16 17:19:50|6810.5|6807.7|6809.3|6806.5|6810.8|6808|6809.1|6806.3|18
1615915200000|2021-03-16 17:20:00|6809.6|6806.8|6811.8|6809|6811.8|6809|6809.6|6806.8|167
1615915210000|2021-03-16 17:20:10|6811.4|6808.6|6810.6|6807.8|6811.6|6808.8|6810.6|6807.8|11
1615915220000|2021-03-16 17:20:20|6810.1|6807.3|6809.8|6807|6810.1|6807.3|6809.6|6806.8|17
1615915230000|2021-03-16 17:20:30|6810.1|6807.3|6810.3|6807.5|6811.4|6808.6|6810.1|6807.3|62
1615915240000|2021-03-16 17:20:40|6810.4|6807.6|6810.1|6807.3|6810.4|6807.6|6810.1|6807.3|0
1615915250000|2021-03-16 17:20:50|6810.4|6807.6|6809.6|6806.8|6810.6|6807.8|6809.3|6806.5|23
1615915260000|2021-03-16 17:21:00|6809.8|6807|6809|6806.2|6809.8|6807|6808.8|6806|8
1615915270000|2021-03-16 17:21:10|6809.6|6806.8|6811.1|6808.3|6811.8|6809|6809.6|6806.8|171
1615915280000|2021-03-16 17:21:20|6810.8|6808|6809.8|6807|6810.8|6808|6809.8|6807|33
1615915290000|2021-03-16 17:21:30|6808.8|6806|6808.8|6806|6808.8|6806|6808.8|6806|5
1615915300000|2021-03-16 17:21:40|6809.4|6806.6|6809.8|6807|6809.8|6807|6808.8|6806|12
1615915310000|2021-03-16 17:21:50|6809.4|6806.6|6808.3|6805.5|6809.4|6806.6|6807.8|6805|24
1615915320000|2021-03-16 17:22:00|6808.5|6805.7|6807.8|6805|6808.8|6806|6807.8|6805|60
1615915330000|2021-03-16 17:22:10|6808.8|6806|6808.8|6806|6808.8|6806|6807.8|6805|21
1615915340000|2021-03-16 17:22:20|6809.4|6806.6|6808.6|6805.8|6809.4|6806.6|6808.3|6805.5|7
1615915350000|2021-03-16 17:22:30|6808.4|6805.6|6807.4|6804.6|6808.4|6805.6|6807.4|6804.6|19
1615915360000|2021-03-16 17:22:40|6806.8|6804|6806.8|6804|6806.8|6804|6806.8|6804|8
1615915370000|2021-03-16 17:22:50|6805.8|6803|6806.8|6804|6806.8|6804|6805.8|6803|14
1615915380000|2021-03-16 17:23:00|6807.1|6804.3|6807.3|6804.5|6807.8|6805|6807.1|6804.3|48
1615915390000|2021-03-16 17:23:10|6807.1|6804.3|6806.4|6803.6|6807.1|6804.3|6806.4|6803.6|6
1615915400000|2021-03-16 17:23:20|6805|6802.2|6802.8|6800|6805|6802.2|6802.8|6800|74
1615915410000|2021-03-16 17:23:30|6802.6|6799.8|6802.8|6800|6803.3|6800.5|6802.6|6799.8|9
1615915420000|2021-03-16 17:23:40|6803|6800.2|6803.8|6801|6804.3|6801.5|6803|6800.2|4
1615915430000|2021-03-16 17:23:50|6803.5|6800.7|6803.8|6801|6804|6801.2|6802.8|6800|25
1615915440000|2021-03-16 17:24:00|6804.3|6801.5|6805.8|6803|6805.8|6803|6804.3|6801.5|10
1615915450000|2021-03-16 17:24:10|6805.6|6802.8|6805.4|6802.6|6805.8|6803|6805.3|6802.5|7
1615915460000|2021-03-16 17:24:20|6804.8|6802|6804.8|6802|6804.8|6802|6803.8|6801|26
1615915470000|2021-03-16 17:24:30|6805.3|6802.5|6805.8|6803|6805.8|6803|6803.8|6801|19
1615915480000|2021-03-16 17:24:40|6806|6803.2|6806|6803.2|6806.2|6803.4|6805.8|6803|16
1615915490000|2021-03-16 17:24:50|6806.3|6803.5|6806|6803.2|6806.3|6803.5|6805.8|6803|3
1615915500000|2021-03-16 17:25:00|6805.8|6803|6806.5|6803.7|6806.5|6803.7|6805.5|6802.7|95
1615915510000|2021-03-16 17:25:10|6807|6804.2|6806.5|6803.7|6807|6804.2|6806.5|6803.7|1
1615915520000|2021-03-16 17:25:20|6806|6803.2|6804.5|6801.7|6806.2|6803.4|6804.5|6801.7|76
1615915530000|2021-03-16 17:25:30|6804.8|6802|6804.7|6801.9|6805|6802.2|6804.5|6801.7|23
1615915540000|2021-03-16 17:25:40|6805|6802.2|6806.8|6804|6806.8|6804|6804.7|6801.9|10
1615915550000|2021-03-16 17:25:50|6806.5|6803.7|6807.2|6804.4|6807.2|6804.4|6806.5|6803.7|6
1615915560000|2021-03-16 17:26:00|6807|6804.2|6807.5|6804.7|6808.2|6805.4|6807|6804.2|187
1615915570000|2021-03-16 17:26:10|6807.2|6804.4|6807.5|6804.7|6807.7|6804.9|6806.7|6803.9|4
1615915580000|2021-03-16 17:26:20|6807.2|6804.4|6807.2|6804.4|6807.2|6804.4|6806.5|6803.7|46
1615915590000|2021-03-16 17:26:30|6807.8|6805|6809.2|6806.4|6809.2|6806.4|6807.8|6805|49
1615915600000|2021-03-16 17:26:40|6810.2|6807.4|6808.5|6805.7|6810.5|6807.7|6808.5|6805.7|76
1615915610000|2021-03-16 17:26:50|6809|6806.2|6807.8|6805|6809.2|6806.4|6807.8|6805|8
1615915620000|2021-03-16 17:27:00|6807.2|6804.4|6806.9|6804.1|6807.5|6804.7|6806.5|6803.7|38
1615915630000|2021-03-16 17:27:10|6807.2|6804.4|6807.5|6804.7|6807.5|6804.7|6806.5|6803.7|59
1615915640000|2021-03-16 17:27:20|6807.2|6804.4|6809.5|6806.7|6810.6|6807.8|6807.2|6804.4|671
1615915650000|2021-03-16 17:27:30|6809.2|6806.4|6810.7|6807.9|6811.6|6808.8|6809.2|6806.4|32
1615915660000|2021-03-16 17:27:40|6810.2|6807.4|6810.9|6808.1|6810.9|6808.1|6809.9|6807.1|58
1615915680000|2021-03-16 17:28:00|6811.2|6808.4|6807.6|6804.8|6811.2|6808.4|6806.9|6804.1|54
1615915690000|2021-03-16 17:28:10|6807.1|6804.3|6807.6|6804.8|6808.6|6805.8|6806.9|6804.1|33
1615915700000|2021-03-16 17:28:20|6807.9|6805.1|6807.4|6804.6|6809.4|6806.6|6807.4|6804.6|81
1615915710000|2021-03-16 17:28:30|6806.9|6804.1|6807.3|6804.5|6807.6|6804.8|6806.9|6804.1|7
1615915720000|2021-03-16 17:28:40|6807.9|6805.1|6806.6|6803.8|6808.1|6805.3|6806.6|6803.8|8
1615915730000|2021-03-16 17:28:50|6807|6804.2|6807.6|6804.8|6807.6|6804.8|6806.8|6804|41
1615915740000|2021-03-16 17:29:00|6806.6|6803.8|6806.6|6803.8|6806.6|6803.8|6806.6|6803.8|8
1615915750000|2021-03-16 17:29:10|6806.9|6804.1|6806.9|6804.1|6806.9|6804.1|6806.9|6804.1|4
1615915760000|2021-03-16 17:29:20|6806.6|6803.8|6804.2|6801.4|6806.6|6803.8|6803.9|6801.1|19
1615915770000|2021-03-16 17:29:30|6803.9|6801.1|6805.2|6802.4|6806.4|6803.6|6803.9|6801.1|40
1615915780000|2021-03-16 17:29:40|6804.9|6802.1|6805.4|6802.6|6805.4|6802.6|6803.8|6801|5
1615915790000|2021-03-16 17:29:50|6805.2|6802.4|6805.6|6802.8|6805.6|6802.8|6805.2|6802.4|3
1615915800000|2021-03-16 17:30:00|6805.9|6803.1|6803.4|6800.6|6805.9|6803.1|6803.4|6800.6|13
1615915810000|2021-03-16 17:30:10|6803.6|6800.8|6803.4|6800.6|6803.9|6801.1|6803.4|6800.6|10
1615915820000|2021-03-16 17:30:20|6803.6|6800.8|6801.9|6799.1|6803.6|6800.8|6801.2|6798.4|21
1615915830000|2021-03-16 17:30:30|6801.6|6798.8|6795.9|6793.1|6801.6|6798.8|6795.4|6792.6|83
1615915840000|2021-03-16 17:30:40|6796.2|6793.4|6798.2|6795.4|6798.4|6795.6|6796.2|6793.4|12
1615915850000|2021-03-16 17:30:50|6797.9|6795.1|6797.2|6794.4|6798.2|6795.4|6796.2|6793.4|550
1615915860000|2021-03-16 17:31:00|6797|6794.2|6797.5|6794.7|6798.8|6796|6796.2|6793.4|18
1615915870000|2021-03-16 17:31:10|6797.8|6795|6797.8|6795|6799.2|6796.4|6797.5|6794.7|75
1615915880000|2021-03-16 17:31:20|6797.3|6794.5|6796.7|6793.9|6797.3|6794.5|6796.5|6793.7|0
1615915890000|2021-03-16 17:31:30|6797.3|6794.5|6799.2|6796.4|6799.2|6796.4|6797.3|6794.5|10
1615915900000|2021-03-16 17:31:40|6799.5|6796.7|6801.8|6799|6801.8|6799|6799.5|6796.7|33
1615915910000|2021-03-16 17:31:50|6801.7|6798.9|6801|6798.2|6801.7|6798.9|6800.5|6797.7|2
1615915920000|2021-03-16 17:32:00|6801.2|6798.4|6802.2|6799.4|6803.2|6800.4|6801.2|6798.4|87
1615915930000|2021-03-16 17:32:10|6801.6|6798.8|6802.2|6799.4|6802.2|6799.4|6801.2|6798.4|11
1615915940000|2021-03-16 17:32:20|6802|6799.2|6801.2|6798.4|6802.2|6799.4|6800.5|6797.7|63
1615915950000|2021-03-16 17:32:30|6801.4|6798.6|6801.7|6798.9|6801.7|6798.9|6801.2|6798.4|2
1615915960000|2021-03-16 17:32:40|6801.5|6798.7|6801.8|6799|6801.9|6799.1|6800.2|6797.4|13
1615915970000|2021-03-16 17:32:50|6800.8|6798|6800.6|6797.8|6800.8|6798|6800.2|6797.4|10
1615915980000|2021-03-16 17:33:00|6800.7|6797.9|6801.7|6798.9|6801.7|6798.9|6800.7|6797.9|2
1615915990000|2021-03-16 17:33:10|6802.2|6799.4|6803.2|6800.4|6803.2|6800.4|6802.2|6799.4|3
1615916000000|2021-03-16 17:33:20|6802.2|6799.4|6802.2|6799.4|6802.2|6799.4|6800.7|6797.9|23
1615916010000|2021-03-16 17:33:30|6802.7|6799.9|6802.2|6799.4|6803.2|6800.4|6802.2|6799.4|12
1615916020000|2021-03-16 17:33:40|6802.5|6799.7|6803|6800.2|6803.2|6800.4|6802.5|6799.7|7
1615916030000|2021-03-16 17:33:50|6802.5|6799.7|6802.2|6799.4|6802.8|6800|6802.2|6799.4|21
1615916040000|2021-03-16 17:34:00|||||||||2
1615916050000|2021-03-16 17:34:10|6802.5|6799.7|6803.2|6800.4|6803.2|6800.4|6802.5|6799.7|10
1615916060000|2021-03-16 17:34:20|6802.5|6799.7|6803|6800.2|6803|6800.2|6802.4|6799.6|1
1615916070000|2021-03-16 17:34:30|6802.7|6799.9|6803.2|6800.4|6803.2|6800.4|6802.5|6799.7|3
1615916080000|2021-03-16 17:34:40|6802.7|6799.9|6802.7|6799.9|6802.7|6799.9|6802.4|6799.6|1
1615916100000|2021-03-16 17:35:00|6802.2|6799.4|6801.2|6798.4|6802.2|6799.4|6801.2|6798.4|8
1615916110000|2021-03-16 17:35:10|6801.6|6798.8|6801.7|6798.9|6802.4|6799.6|6801.2|6798.4|9
1615916120000|2021-03-16 17:35:20|6801.5|6798.7|6799.7|6796.9|6801.5|6798.7|6798.5|6795.7|10
1615916130000|2021-03-16 17:35:30|6800.2|6797.4|6799.7|6796.9|6800.2|6797.4|6799.7|6796.9|4
1615916140000|2021-03-16 17:35:40|6799.5|6796.7|6799.7|6796.9|6799.7|6796.9|6798.7|6795.9|3
1615916150000|2021-03-16 17:35:50|6799.2|6796.4|6799.7|6796.9|6801.2|6798.4|6799.2|6796.4|11
1615916160000|2021-03-16 17:36:00|6799.8|6797|6799.2|6796.4|6799.8|6797|6799.2|6796.4|0
1615916170000|2021-03-16 17:36:10|6798.6|6795.8|6799.2|6796.4|6800.2|6797.4|6798.2|6795.4|9
1615916180000|2021-03-16 17:36:20|6799.9|6797.1|6802.2|6799.4|6802.2|6799.4|6799.9|6797.1|14
1615916190000|2021-03-16 17:36:30|6802.5|6799.7|6801.7|6798.9|6802.5|6799.7|6801.5|6798.7|9
1615916200000|2021-03-16 17:36:40|6802.2|6799.4|6802.2|6799.4|6802.8|6800|6802|6799.2|2
1615916210000|2021-03-16 17:36:50|6802.8|6800|6802.2|6799.4|6803|6800.2|6802.2|6799.4|4
1615916220000|2021-03-16 17:37:00|6802.5|6799.7|6802.5|6799.7|6803.2|6800.4|6802.2|6799.4|4
1615916230000|2021-03-16 17:37:10|6803|6800.2|6803|6800.2|6803|6800.2|6802.7|6799.9|2
1615916240000|2021-03-16 17:37:20|6802.7|6799.9|6802.2|6799.4|6802.7|6799.9|6801.9|6799.1|66
1615916250000|2021-03-16 17:37:30|6801.6|6798.8|6801.2|6798.4|6801.6|6798.8|6800.4|6797.6|10
1615916260000|2021-03-16 17:37:40|6801.4|6798.6|6802.2|6799.4|6802.9|6800.1|6801.4|6798.6|9
1615916270000|2021-03-16 17:37:50|6802.9|6800.1|6802.7|6799.9|6803.2|6800.4|6802.2|6799.4|3
1615916280000|2021-03-16 17:38:00|6802.9|6800.1|6802.9|6800.1|6803.2|6800.4|6802.7|6799.9|5
1615916290000|2021-03-16 17:38:10|6802.6|6799.8|6802.4|6799.6|6803.4|6800.6|6801.9|6799.1|5
1615916300000|2021-03-16 17:38:20|6802.2|6799.4|6801.4|6798.6|6802.2|6799.4|6801.1|6798.3|4
1615916310000|2021-03-16 17:38:30|6801.6|6798.8|6800.4|6797.6|6801.6|6798.8|6799.9|6797.1|13
1615916320000|2021-03-16 17:38:40|6799.9|6797.1|6799.6|6796.8|6799.9|6797.1|6799.6|6796.8|8
1615916330000|2021-03-16 17:38:50|6799.4|6796.6|6798.9|6796.1|6799.4|6796.6|6798.9|6796.1|4
1615916340000|2021-03-16 17:39:00|6799.2|6796.4|6799.4|6796.6|6799.4|6796.6|6799.2|6796.4|5
1615916350000|2021-03-16 17:39:10|6799.6|6796.8|6800.4|6797.6|6800.6|6797.8|6799.6|6796.8|4
1615916360000|2021-03-16 17:39:20|6799.9|6797.1|6798.2|6795.4|6799.9|6797.1|6797.9|6795.1|6
1615916370000|2021-03-16 17:39:30|6798.4|6795.6|6796.2|6793.4|6798.9|6796.1|6796.2|6793.4|85
1615916380000|2021-03-16 17:39:40|6795.9|6793.1|6796.4|6793.6|6796.6|6793.8|6795.2|6792.4|166
1615916390000|2021-03-16 17:39:50|6796.2|6793.4|6795.9|6793.1|6796.2|6793.4|6795.9|6793.1|9
1615916400000|2021-03-16 17:40:00|6796.2|6793.4|6796.4|6793.6|6796.9|6794.1|6796.2|6793.4|12
1615916410000|2021-03-16 17:40:10|6795.9|6793.1|6796.9|6794.1|6796.9|6794.1|6795.9|6793.1|7
1615916420000|2021-03-16 17:40:20|6796.7|6793.9|6797.7|6794.9|6798.2|6795.4|6796.7|6793.9|10
1615916430000|2021-03-16 17:40:30|6797.9|6795.1|6798|6795.2|6798.2|6795.4|6797.9|6795.1|3
1615916440000|2021-03-16 17:40:40|6797.2|6794.4|6797.9|6795.1|6798.2|6795.4|6797.2|6794.4|4
1615916460000|2021-03-16 17:41:00|6798.2|6795.4|6797.2|6794.4|6798.2|6795.4|6797.2|6794.4|19
1615916470000|2021-03-16 17:41:10|6797.4|6794.6|6798.2|6795.4|6798.9|6796.1|6797.4|6794.6|5
1615916480000|2021-03-16 17:41:20|6798.5|6795.7|6798.9|6796.1|6798.9|6796.1|6798.5|6795.7|2
1615916490000|2021-03-16 17:41:30|6799.2|6796.4|6799.2|6796.4|6799.7|6796.9|6799.2|6796.4|13
1615916500000|2021-03-16 17:41:40|6799.4|6796.6|6799.2|6796.4|6799.9|6797.1|6799.2|6796.4|6
1615916510000|2021-03-16 17:41:50|6799.6|6796.8|6799.6|6796.8|6799.6|6796.8|6799.6|6796.8|10
1615916520000|2021-03-16 17:42:00|6799.9|6797.1|6799.4|6796.6|6799.9|6797.1|6799.2|6796.4|3
1615916530000|2021-03-16 17:42:10|6799.2|6796.4|6799.6|6796.8|6801.9|6799.1|6798.9|6796.1|69
1615916540000|2021-03-16 17:42:20|6800.1|6797.3|6800.4|6797.6|6800.6|6797.8|6799.9|6797.1|11
1615916550000|2021-03-16 17:42:30|6799.9|6797.1|6800.2|6797.4|6800.4|6797.6|6799.9|6797.1|3
1615916560000|2021-03-16 17:42:40|6799.6|6796.8|6799.6|6796.8|6800.6|6797.8|6798.6|6795.8|17
1615916580000|2021-03-16 17:43:00|6799.9|6797.1|6799.4|6796.6|6799.9|6797.1|6799.4|6796.6|11
1615916590000|2021-03-16 17:43:10|6799.2|6796.4|6799.2|6796.4|6799.2|6796.4|6798.6|6795.8|6
1615916600000|2021-03-16 17:43:20|6799.4|6796.6|6797.6|6794.8|6799.4|6796.6|6797.6|6794.8|14
1615916610000|2021-03-16 17:43:30|6797.9|6795.1|6798.9|6796.1|6798.9|6796.1|6797.9|6795.1|3
1615916620000|2021-03-16 17:43:40|6799.1|6796.3|6799.1|6796.3|6799.6|6796.8|6798.9|6796.1|2
1615916630000|2021-03-16 17:43:50|6799.4|6796.6|6799.1|6796.3|6799.4|6796.6|6798.9|6796.1|2
1615916640000|2021-03-16 17:44:00|6799.6|6796.8|6799.4|6796.6|6799.9|6797.1|6798.9|6796.1|10
1615916650000|2021-03-16 17:44:10|6799.6|6796.8|6799.6|6796.8|6799.9|6797.1|6799.6|6796.8|10
1615916660000|2021-03-16 17:44:20|6799.9|6797.1|6800.4|6797.6|6800.6|6797.8|6799.9|6797.1|38
1615916670000|2021-03-16 17:44:30|6800.1|6797.3|6800.6|6797.8|6800.6|6797.8|6800.1|6797.3|1
1615916680000|2021-03-16 17:44:40|6800.4|6797.6|6800.6|6797.8|6800.6|6797.8|6800.4|6797.6|4
1615916690000|2021-03-16 17:44:50|6800.4|6797.6|6800.4|6797.6|6800.4|6797.6|6800.4|6797.6|0
1615916700000|2021-03-16 17:45:00|6800.1|6797.3|6800.2|6797.4|6800.6|6797.8|6799.9|6797.1|24
1615916710000|2021-03-16 17:45:10|6799.6|6796.8|6800.6|6797.8|6800.6|6797.8|6799.6|6796.8|5
1615916720000|2021-03-16 17:45:20|6800.4|6797.6|6800.6|6797.8|6800.6|6797.8|6799.9|6797.1|13
1615916730000|2021-03-16 17:45:30|6800.4|6797.6|6799.9|6797.1|6800.4|6797.6|6799.9|6797.1|3
1615916740000|2021-03-16 17:45:40|6800.4|6797.6|6800.2|6797.4|6800.6|6797.8|6800.2|6797.4|0
1615916750000|2021-03-16 17:45:50|6799.9|6797.1|6798.6|6795.8|6799.9|6797.1|6798.6|6795.8|15
1615916760000|2021-03-16 17:46:00|6798.9|6796.1|6799.2|6796.4|6799.6|6796.8|6798.9|6796.1|3
1615916770000|2021-03-16 17:46:10|6798.2|6795.4|6798.4|6795.6|6798.6|6795.8|6797.6|6794.8|30
1615916780000|2021-03-16 17:46:20|6798.6|6795.8|6799.6|6796.8|6799.6|6796.8|6798.6|6795.8|0
1615916790000|2021-03-16 17:46:30|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|0
1615916800000|2021-03-16 17:46:40|6800.2|6797.4|6802.6|6799.8|6802.6|6799.8|6800.2|6797.4|67
1615916810000|2021-03-16 17:46:50|6802.2|6799.4|6802.1|6799.3|6802.4|6799.6|6801.6|6798.8|35
1615916820000|2021-03-16 17:47:00|6802.4|6799.6|6801.1|6798.3|6802.4|6799.6|6801.1|6798.3|3
1615916830000|2021-03-16 17:47:10|6800.9|6798.1|6801.6|6798.8|6801.6|6798.8|6800.6|6797.8|5
1615916840000|2021-03-16 17:47:20|6802.1|6799.3|6803.4|6800.6|6803.4|6800.6|6801.8|6799|40
1615916850000|2021-03-16 17:47:30|6803.6|6800.8|6805.6|6802.8|6805.9|6803.1|6803.6|6800.8|58
1615916860000|2021-03-16 17:47:40|6805.4|6802.6|6805.9|6803.1|6805.9|6803.1|6805.4|6802.6|2
1615916870000|2021-03-16 17:47:50|6806.4|6803.6|6806.2|6803.4|6806.4|6803.6|6805.9|6803.1|1
1615916880000|2021-03-16 17:48:00|6805.9|6803.1|6807.4|6804.6|6807.4|6804.6|6805.6|6802.8|10
1615916890000|2021-03-16 17:48:10|6807.9|6805.1|6806.6|6803.8|6808.2|6805.4|6806.6|6803.8|19
1615916900000|2021-03-16 17:48:20|6806.9|6804.1|6806.9|6804.1|6807.4|6804.6|6806.6|6803.8|12
1615916910000|2021-03-16 17:48:30|6807.4|6804.6|6807.2|6804.4|6807.5|6804.7|6807.2|6804.4|3
1615916920000|2021-03-16 17:48:40|6807.4|6804.6|6807.2|6804.4|6807.4|6804.6|6807.2|6804.4|2
1615916930000|2021-03-16 17:48:50|6807.4|6804.6|6807.2|6804.4|6807.4|6804.6|6807.2|6804.4|2
1615916940000|2021-03-16 17:49:00|6807.4|6804.6|6808.2|6805.4|6808.2|6805.4|6807.4|6804.6|73
1615916950000|2021-03-16 17:49:10|||||||||1
1615916960000|2021-03-16 17:49:20|6807.8|6805|6807.2|6804.4|6807.8|6805|6806.9|6804.1|125
1615916970000|2021-03-16 17:49:30|6807|6804.2|6805.9|6803.1|6807|6804.2|6805.2|6802.4|6
1615916980000|2021-03-16 17:49:40|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|6805.9|6803.1|3
1615916990000|2021-03-16 17:49:50|6806.2|6803.4|6805.9|6803.1|6806.2|6803.4|6805.4|6802.6|1
1615917000000|2021-03-16 17:50:00|6806.2|6803.4|6806.2|6803.4|6806.4|6803.6|6805.9|6803.1|5
1615917010000|2021-03-16 17:50:10|6805.9|6803.1|6807.2|6804.4|6807.2|6804.4|6805.9|6803.1|11
1615917020000|2021-03-16 17:50:20|6807.7|6804.9|6807.2|6804.4|6808.2|6805.4|6807.2|6804.4|7
1615917030000|2021-03-16 17:50:30|6806.9|6804.1|6807.7|6804.9|6808.2|6805.4|6806.9|6804.1|4
1615917040000|2021-03-16 17:50:40|6807.2|6804.4|6807.2|6804.4|6807.2|6804.4|6807.2|6804.4|7
1615917050000|2021-03-16 17:50:50|6807.7|6804.9|6808.2|6805.4|6808.2|6805.4|6807.7|6804.9|2
1615917060000|2021-03-16 17:51:00|6807.9|6805.1|6807.7|6804.9|6808.2|6805.4|6807.4|6804.6|5
1615917070000|2021-03-16 17:51:10|6807.9|6805.1|6809.2|6806.4|6809.6|6806.8|6807.9|6805.1|154
1615917080000|2021-03-16 17:51:20|6809.4|6806.6|6810.7|6807.9|6810.9|6808.1|6809.4|6806.6|21
1615917090000|2021-03-16 17:51:30|6810.4|6807.6|6809.9|6807.1|6810.7|6807.9|6809.9|6807.1|12
1615917100000|2021-03-16 17:51:40|6809.7|6806.9|6809.9|6807.1|6809.9|6807.1|6809.7|6806.9|12
1615917110000|2021-03-16 17:51:50|||||||||1
1615917120000|2021-03-16 17:52:00|6810.2|6807.4|6810.7|6807.9|6811.6|6808.8|6810.2|6807.4|48
1615917130000|2021-03-16 17:52:10|6810.2|6807.4|6810.2|6807.4|6810.2|6807.4|6810.2|6807.4|0
1615917140000|2021-03-16 17:52:20|6811.2|6808.4|6810.4|6807.6|6811.2|6808.4|6810.2|6807.4|132
1615917150000|2021-03-16 17:52:30|6810.6|6807.8|6811.2|6808.4|6811.2|6808.4|6810.6|6807.8|38
1615917160000|2021-03-16 17:52:40|||||||||14
1615917170000|2021-03-16 17:52:50|||||||||1
1615917180000|2021-03-16 17:53:00|6810.9|6808.1|6812.4|6809.6|6812.6|6809.8|6810.7|6807.9|192
1615917190000|2021-03-16 17:53:10|6813.9|6811.1|6814.9|6812.1|6815.9|6813.1|6813.5|6810.7|120
1615917200000|2021-03-16 17:53:20|6814.6|6811.8|6813.9|6811.1|6814.6|6811.8|6813.7|6810.9|58
1615917220000|2021-03-16 17:53:40|6813.6|6810.8|6813.9|6811.1|6813.9|6811.1|6812.4|6809.6|102
1615917230000|2021-03-16 17:53:50|6813.6|6810.8|6813.9|6811.1|6813.9|6811.1|6812.9|6810.1|33
1615917240000|2021-03-16 17:54:00|6813.6|6810.8|6813.9|6811.1|6813.9|6811.1|6813.6|6810.8|3
1615917250000|2021-03-16 17:54:10|6813.6|6810.8|6812.9|6810.1|6813.6|6810.8|6812.9|6810.1|28
1615917260000|2021-03-16 17:54:20|6812.6|6809.8|6813.9|6811.1|6813.9|6811.1|6812.4|6809.6|23
1615917270000|2021-03-16 17:54:30|6813.4|6810.6|6814.2|6811.4|6814.2|6811.4|6812.9|6810.1|22
1615917280000|2021-03-16 17:54:40|6813.9|6811.1|6814.4|6811.6|6814.6|6811.8|6813.9|6811.1|36
1615917290000|2021-03-16 17:54:50|6814.2|6811.4|6814.6|6811.8|6814.6|6811.8|6814.2|6811.4|12
1615917300000|2021-03-16 17:55:00|6814.9|6812.1|6814.6|6811.8|6814.9|6812.1|6813.6|6810.8|41
1615917310000|2021-03-16 17:55:10|6813.9|6811.1|6815.2|6812.4|6815.6|6812.8|6813.6|6810.8|111
1615917320000|2021-03-16 17:55:20|6815.6|6812.8|6818.6|6815.8|6820.2|6817.4|6815.6|6812.8|122
1615917330000|2021-03-16 17:55:30|6818.9|6816.1|6817.4|6814.6|6818.9|6816.1|6816.9|6814.1|103
1615917340000|2021-03-16 17:55:40|6817.6|6814.8|6818.4|6815.6|6818.6|6815.8|6816.9|6814.1|78
1615917350000|2021-03-16 17:55:50|6818.1|6815.3|6817.1|6814.3|6818.1|6815.3|6816.9|6814.1|73
1615917360000|2021-03-16 17:56:00|6817.4|6814.6|6819.3|6816.5|6819.6|6816.8|6817.4|6814.6|98
1615917370000|2021-03-16 17:56:10|6819.1|6816.3|6819.8|6817|6820.6|6817.8|6818.8|6816|54
1615917380000|2021-03-16 17:56:20|6819.6|6816.8|6818.5|6815.7|6819.6|6816.8|6817.8|6815|144
1615917390000|2021-03-16 17:56:30|6818.1|6815.3|6818.5|6815.7|6818.5|6815.7|6816.8|6814|63
1615917400000|2021-03-16 17:56:40|6819.1|6816.3|6820.3|6817.5|6820.5|6817.7|6819.1|6816.3|12
1615917410000|2021-03-16 17:56:50|6820.8|6818|6819.8|6817|6821.8|6819|6819.8|6817|45
1615917420000|2021-03-16 17:57:00|6820.2|6817.4|6822.3|6819.5|6822.5|6819.7|6820.2|6817.4|1756
1615917430000|2021-03-16 17:57:10|6821.8|6819|6819.5|6816.7|6821.8|6819|6819|6816.2|156
1615917440000|2021-03-16 17:57:20|6820|6817.2|6820.1|6817.3|6820.1|6817.3|6818.8|6816|78
1615917450000|2021-03-16 17:57:30|6820.3|6817.5|6819.5|6816.7|6820.3|6817.5|6819.5|6816.7|99
1615917460000|2021-03-16 17:57:40|6820.5|6817.7|6820.8|6818|6820.8|6818|6820.5|6817.7|83
1615917470000|2021-03-16 17:57:50|6821.2|6818.4|6823.5|6820.7|6825.5|6822.7|6820.8|6818|827
1615917480000|2021-03-16 17:58:00|6823.8|6821|6825|6822.2|6825|6822.2|6822.8|6820|84
1615917490000|2021-03-16 17:58:10|6824.8|6822|6824.8|6822|6825.2|6822.4|6824|6821.2|41
1615917500000|2021-03-16 17:58:20|6825|6822.2|6824.5|6821.7|6825|6822.2|6824.5|6821.7|17
1615917510000|2021-03-16 17:58:30|6824.8|6822|6824.5|6821.7|6825.5|6822.7|6824.5|6821.7|65
1615917520000|2021-03-16 17:58:40|6825.5|6822.7|6824.5|6821.7|6825.5|6822.7|6824.5|6821.7|263
1615917530000|2021-03-16 17:58:50|6824.7|6821.9|6825.5|6822.7|6826.5|6823.7|6824.7|6821.9|330
1615917540000|2021-03-16 17:59:00|6825.2|6822.4|6826.2|6823.4|6826.5|6823.7|6825.2|6822.4|126
1615917550000|2021-03-16 17:59:10|6827.2|6824.4|6826.5|6823.7|6827.7|6824.9|6826.5|6823.7|120
1615917560000|2021-03-16 17:59:20|6826.2|6823.4|6827.2|6824.4|6827.7|6824.9|6826.2|6823.4|33
1615917570000|2021-03-16 17:59:30|6826.9|6824.1|6826.5|6823.7|6826.9|6824.1|6825.5|6822.7|160
1615917580000|2021-03-16 17:59:40|6825.8|6823|6825.2|6822.4|6825.8|6823|6824.7|6821.9|126
1615917590000|2021-03-16 17:59:50|6825.9|6823.1|6826.7|6823.9|6827.2|6824.4|6825.9|6823.1|169
1615917600000|2021-03-16 18:00:00|6826.9|6824.1|6825.7|6822.9|6827.9|6825.1|6825.5|6822.7|68
1615917610000|2021-03-16 18:00:10|6825.9|6823.1|6825.2|6822.4|6826.9|6824.1|6824.5|6821.7|33
1615917620000|2021-03-16 18:00:20|6825.5|6822.7|6825.5|6822.7|6826.2|6823.4|6825.2|6822.4|11
1615917630000|2021-03-16 18:00:30|6825.2|6822.4|6823.9|6821.1|6826|6823.2|6823.9|6821.1|39
1615917640000|2021-03-16 18:00:40|6825.2|6822.4|6823.9|6821.1|6825.2|6822.4|6823.9|6821.1|8
1615917650000|2021-03-16 18:00:50|6824.2|6821.4|6821.2|6818.4|6824.2|6821.4|6821|6818.2|46
1615917660000|2021-03-16 18:01:00|6821.7|6818.9|6822.5|6819.7|6822.9|6820.1|6821.5|6818.7|20
1615917670000|2021-03-16 18:01:10|6822.7|6819.9|6822.5|6819.7|6823.2|6820.4|6822.5|6819.7|2
1615917680000|2021-03-16 18:01:20|6822.2|6819.4|6822.2|6819.4|6822.9|6820.1|6822.2|6819.4|11
1615917690000|2021-03-16 18:01:30|6822.7|6819.9|6821.5|6818.7|6822.7|6819.9|6821.5|6818.7|22
1615917700000|2021-03-16 18:01:40|6822.2|6819.4|6822.7|6819.9|6822.9|6820.1|6822.2|6819.4|9
1615917710000|2021-03-16 18:01:50|6823.2|6820.4|6825|6822.2|6825.7|6822.9|6823.2|6820.4|12
1615917720000|2021-03-16 18:02:00|6824.7|6821.9|6825.7|6822.9|6826|6823.2|6824.7|6821.9|9
1615917730000|2021-03-16 18:02:10|6825.9|6823.1|6826.5|6823.7|6827.2|6824.4|6825.9|6823.1|8
1615917740000|2021-03-16 18:02:20|6826.2|6823.4|6825.9|6823.1|6827.2|6824.4|6825.9|6823.1|32
1615917750000|2021-03-16 18:02:30|6825.7|6822.9|6825.5|6822.7|6825.7|6822.9|6825.5|6822.7|3
1615917760000|2021-03-16 18:02:40|6825.2|6822.4|6826.2|6823.4|6826.5|6823.7|6825.2|6822.4|12
1615917770000|2021-03-16 18:02:50|||||||||15
1615917780000|2021-03-16 18:03:00|6826.9|6824.1|6828.2|6825.4|6828.5|6825.7|6826.5|6823.7|96
1615917790000|2021-03-16 18:03:10|6827.9|6825.1|6826.5|6823.7|6827.9|6825.1|6826.2|6823.4|79
1615917800000|2021-03-16 18:03:20|6826.3|6823.5|6824.9|6822.1|6826.3|6823.5|6824.7|6821.9|3
1615917810000|2021-03-16 18:03:30|6825.5|6822.7|6826.5|6823.7|6826.5|6823.7|6825.5|6822.7|6
1615917820000|2021-03-16 18:03:40|6826.9|6824.1|6827.5|6824.7|6827.5|6824.7|6826.5|6823.7|12
1615917830000|2021-03-16 18:03:50|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|14
1615917840000|2021-03-16 18:04:00|6828.5|6825.7|6830.2|6827.4|6830.2|6827.4|6828.5|6825.7|127
1615917850000|2021-03-16 18:04:10|6830.5|6827.7|6824.5|6821.7|6830.5|6827.7|6824.2|6821.4|183
1615917860000|2021-03-16 18:04:20|6824.2|6821.4|6826.2|6823.4|6826.2|6823.4|6824.2|6821.4|14
1615917870000|2021-03-16 18:04:30|6826.5|6823.7|6826.7|6823.9|6827.2|6824.4|6826.5|6823.7|6
1615917880000|2021-03-16 18:04:40|6827.2|6824.4|6828.5|6825.7|6828.7|6825.9|6827.2|6824.4|8
1615917890000|2021-03-16 18:04:50|6828.9|6826.1|6828.7|6825.9|6828.9|6826.1|6828.5|6825.7|14
1615917900000|2021-03-16 18:05:00|6828.5|6825.7|6829.5|6826.7|6830.2|6827.4|6827.5|6824.7|110
1615917910000|2021-03-16 18:05:10|6829.7|6826.9|6832.5|6829.7|6832.7|6829.9|6829.7|6826.9|49
1615917920000|2021-03-16 18:05:20|6831.9|6829.1|6830.9|6828.1|6832.2|6829.4|6830.2|6827.4|30
1615917930000|2021-03-16 18:05:30|6830.7|6827.9|6832.9|6830.1|6832.9|6830.1|6830.7|6827.9|69
1615917940000|2021-03-16 18:05:40|6832.5|6829.7|6833.4|6830.6|6834.5|6830.9|6831.2|6828.4|158
1615917950000|2021-03-16 18:05:50|6832.9|6830.1|6832.4|6829.6|6834.2|6831.4|6832.2|6829.4|44
1615917960000|2021-03-16 18:06:00|6832.7|6829.9|6831.7|6828.9|6832.7|6829.9|6831.2|6828.4|42
1615917970000|2021-03-16 18:06:10|6831.9|6829.1|6829.9|6827.1|6832.2|6829.4|6829.2|6826.4|49
1615917980000|2021-03-16 18:06:20|6830.2|6827.4|6830.2|6827.4|6830.4|6827.6|6829.9|6827.1|16
1615917990000|2021-03-16 18:06:30|6829.6|6826.8|6829.2|6826.4|6829.6|6826.8|6828.5|6825.7|45
1615918000000|2021-03-16 18:06:40|6829.7|6826.9|6828.7|6825.9|6829.7|6826.9|6828.5|6825.7|23
1615918010000|2021-03-16 18:06:50|6828.5|6825.7|6828.4|6825.6|6829.2|6826.4|6828.2|6825.4|44
1615918020000|2021-03-16 18:07:00|6828.7|6825.9|6830.9|6828.1|6831.4|6828.6|6828.7|6825.9|22
1615918030000|2021-03-16 18:07:10|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|6831.2|6828.4|7
1615918040000|2021-03-16 18:07:20|6831.5|6828.7|6832.2|6829.4|6832.9|6830.1|6831.2|6828.4|16
1615918050000|2021-03-16 18:07:30|6831.9|6829.1|6830.9|6828.1|6831.9|6829.1|6830.7|6827.9|4
1615918060000|2021-03-16 18:07:40|6830.7|6827.9|6832.2|6829.4|6832.2|6829.4|6830.5|6827.7|29
1615918070000|2021-03-16 18:07:50|6832.5|6829.7|6831.5|6828.7|6832.5|6829.7|6831.5|6828.7|4
1615918080000|2021-03-16 18:08:00|6831.4|6828.6|6833.2|6830.4|6833.9|6831.1|6831.4|6828.6|23
1615918090000|2021-03-16 18:08:10|6832.7|6829.9|6832.4|6829.6|6832.9|6830.1|6831.9|6829.1|50
1615918100000|2021-03-16 18:08:20|6832.2|6829.4|6832.2|6829.4|6832.5|6829.7|6832|6829.2|32
1615918110000|2021-03-16 18:08:30|6831.9|6829.1|6831.4|6828.6|6831.9|6829.1|6831.2|6828.4|11
1615918120000|2021-03-16 18:08:40|6831.9|6829.1|6831.2|6828.4|6831.9|6829.1|6831.2|6828.4|3
1615918130000|2021-03-16 18:08:50|6830.3|6827.5|6829.7|6826.9|6830.3|6827.5|6829.7|6826.9|34
1615918140000|2021-03-16 18:09:00|6829.3|6826.5|6828.5|6825.7|6829.3|6826.5|6828.2|6825.4|20
1615918150000|2021-03-16 18:09:10|6828.4|6825.6|6829.9|6827.1|6829.9|6827.1|6828.4|6825.6|7
1615918160000|2021-03-16 18:09:20|6829.5|6826.7|6828.9|6826.1|6829.5|6826.7|6828.9|6826.1|5
1615918170000|2021-03-16 18:09:30|6829.5|6826.7|6830.5|6827.7|6830.5|6827.7|6829.5|6826.7|4
1615918180000|2021-03-16 18:09:40|6830.9|6828.1|6830.7|6827.9|6830.9|6828.1|6829.9|6827.1|91
1615918190000|2021-03-16 18:09:50|6830.5|6827.7|6829.9|6827.1|6831.2|6828.4|6829.9|6827.1|27
1615918200000|2021-03-16 18:10:00|6830.2|6827.4|6827.2|6824.4|6830.2|6827.4|6826.9|6824.1|25
1615918210000|2021-03-16 18:10:10|6827.5|6824.7|6825.7|6822.9|6827.5|6824.7|6824.7|6821.9|45
1615918220000|2021-03-16 18:10:20|6824.9|6822.1|6825.2|6822.4|6825.7|6822.9|6824.7|6821.9|8
1615918230000|2021-03-16 18:10:30|6824.7|6821.9|6825.2|6822.4|6825.2|6822.4|6823.7|6820.9|15
1615918240000|2021-03-16 18:10:40|6824.7|6821.9|6824.2|6821.4|6825.2|6822.4|6824.2|6821.4|6
1615918250000|2021-03-16 18:10:50|6823.7|6820.9|6820.9|6818.1|6823.7|6820.9|6820.9|6818.1|33
1615918260000|2021-03-16 18:11:00|6821.2|6818.4|6820.9|6818.1|6821.5|6818.7|6820.5|6817.7|19
1615918270000|2021-03-16 18:11:10|6820.7|6817.9|6824.2|6821.4|6824.5|6821.7|6820.5|6817.7|15
1615918280000|2021-03-16 18:11:20|6824.5|6821.7|6825|6822.2|6826.5|6823.7|6824.2|6821.4|40
1615918290000|2021-03-16 18:11:30|6825.2|6822.4|6823.5|6820.7|6826.2|6823.4|6823.5|6820.7|37
1615918300000|2021-03-16 18:11:40|6823.2|6820.4|6823.7|6820.9|6824.3|6821.5|6823.2|6820.4|6
1615918310000|2021-03-16 18:11:50|6823.9|6821.1|6824.5|6821.7|6824.5|6821.7|6823.7|6820.9|7
1615918320000|2021-03-16 18:12:00|6823.8|6821|6822.5|6819.7|6823.8|6821|6822.2|6819.4|28
1615918330000|2021-03-16 18:12:10|6822.2|6819.4|6821.7|6818.9|6822.6|6819.8|6821.4|6818.6|23
1615918340000|2021-03-16 18:12:20|6821.9|6819.1|6820.7|6817.9|6821.9|6819.1|6820.2|6817.4|18
1615918350000|2021-03-16 18:12:30|6820.9|6818.1|6821.9|6819.1|6821.9|6819.1|6820.5|6817.7|7
1615918360000|2021-03-16 18:12:40|6822.2|6819.4|6820.7|6817.9|6822.2|6819.4|6820.2|6817.4|6
1615918370000|2021-03-16 18:12:50|6820.9|6818.1|6819.4|6816.6|6820.9|6818.1|6819.2|6816.4|20
1615918380000|2021-03-16 18:13:00|6819.7|6816.9|6819.7|6816.9|6821.7|6818.9|6819.2|6816.4|21
1615918390000|2021-03-16 18:13:10|6819.9|6817.1|6819.7|6816.9|6819.9|6817.1|6819.2|6816.4|15
1615918400000|2021-03-16 18:13:20|6819.9|6817.1|6819.4|6816.6|6820.2|6817.4|6819.2|6816.4|5
1615918410000|2021-03-16 18:13:30|6819.2|6816.4|6818.9|6816.1|6819.4|6816.6|6818.9|6816.1|16
1615918420000|2021-03-16 18:13:40|6819.2|6816.4|6819.9|6817.1|6820.9|6818.1|6818.9|6816.1|25
1615918430000|2021-03-16 18:13:50|6820.4|6817.6|6820.4|6817.6|6820.4|6817.6|6820.2|6817.4|0
1615918440000|2021-03-16 18:14:00|6820.2|6817.4|6819.9|6817.1|6820.2|6817.4|6819.4|6816.6|23
1615918450000|2021-03-16 18:14:10|6820.2|6817.4|6818.2|6815.4|6820.2|6817.4|6817.9|6815.1|58
1615918460000|2021-03-16 18:14:20|6818.4|6815.6|6818.9|6816.1|6819.4|6816.6|6818.2|6815.4|229
1615918470000|2021-03-16 18:14:30|6819.5|6816.7|6817.7|6814.9|6819.7|6816.9|6817.2|6814.4|184
1615918480000|2021-03-16 18:14:40|6817.5|6814.7|6818.2|6815.4|6819.2|6816.4|6817.4|6814.6|140
1615918490000|2021-03-16 18:14:50|6818.9|6816.1|6819.7|6816.9|6819.7|6816.9|6817.5|6814.7|132
1615918500000|2021-03-16 18:15:00|6819.2|6816.4|6814.9|6812.1|6819.2|6816.4|6814.4|6811.6|147
1615918510000|2021-03-16 18:15:10|6815.2|6812.4|6814.7|6811.9|6816.2|6813.4|6813.9|6811.1|118
1615918520000|2021-03-16 18:15:20|6814.9|6812.1|6813|6810.2|6815.2|6812.4|6811.5|6808.7|57
1615918530000|2021-03-16 18:15:30|6812.5|6809.7|6812|6809.2|6812.7|6809.9|6811.5|6808.7|24
1615918540000|2021-03-16 18:15:40|6812.2|6809.4|6812.2|6809.4|6812.5|6809.7|6811.5|6808.7|19
1615918550000|2021-03-16 18:15:50|6812|6809.2|6812|6809.2|6812.2|6809.4|6810.5|6807.7|17
1615918560000|2021-03-16 18:16:00|6811.5|6808.7|6809.5|6806.7|6811.5|6808.7|6809.5|6806.7|46
1615918570000|2021-03-16 18:16:10|6809.2|6806.4|6810.7|6807.9|6810.7|6807.9|6809.2|6806.4|21
1615918580000|2021-03-16 18:16:20|6810.5|6807.7|6811.9|6809.1|6812.9|6810.1|6810.2|6807.4|11
1615918590000|2021-03-16 18:16:30|6811.6|6808.8|6811.2|6808.4|6811.7|6808.9|6811.2|6808.4|32
1615918600000|2021-03-16 18:16:40|6810.9|6808.1|6810.2|6807.4|6810.9|6808.1|6810.2|6807.4|26
1615918610000|2021-03-16 18:16:50|6809.7|6806.9|6809.7|6806.9|6810.9|6808.1|6809.5|6806.7|20
1615918620000|2021-03-16 18:17:00|6809.5|6806.7|6810.5|6807.7|6811.2|6808.4|6809.5|6806.7|52
1615918630000|2021-03-16 18:17:10|6810.7|6807.9|6811.2|6808.4|6811.2|6808.4|6810.5|6807.7|114
1615918640000|2021-03-16 18:17:20|6811.5|6808.7|6811.5|6808.7|6812.2|6809.4|6811.5|6808.7|45
1615918650000|2021-03-16 18:17:30|6812|6809.2|6812|6809.2|6812|6809.2|6811.5|6808.7|23
1615918660000|2021-03-16 18:17:40|6811.4|6808.6|6809.5|6806.7|6811.4|6808.6|6809.5|6806.7|532
1615918670000|2021-03-16 18:17:50|6809.8|6807|6810.3|6807.5|6810.3|6807.5|6809.8|6807|33
1615918680000|2021-03-16 18:18:00|6809.8|6807|6809.8|6807|6810.5|6807.7|6809.8|6807|34
1615918690000|2021-03-16 18:18:10|6810|6807.2|6809.8|6807|6810|6807.2|6809.5|6806.7|28
1615918700000|2021-03-16 18:18:20|6810|6807.2|6810.5|6807.7|6810.5|6807.7|6810|6807.2|6
1615918710000|2021-03-16 18:18:30|6810.3|6807.5|6809.7|6806.9|6810.5|6807.7|6809.7|6806.9|3
1615918720000|2021-03-16 18:18:40|6809.8|6807|6807.6|6804.8|6810.5|6807.7|6807.5|6804.7|88
1615918730000|2021-03-16 18:18:50|6807.3|6804.5|6807.1|6804.3|6807.8|6805|6806.8|6804|32
1615918740000|2021-03-16 18:19:00|6806.8|6804|6805.1|6802.3|6806.8|6804|6805.1|6802.3|39
1615918750000|2021-03-16 18:19:10|6806|6803.2|6806.6|6803.8|6808|6805.2|6805.8|6803|103
1615918760000|2021-03-16 18:19:20|6806.3|6803.5|6807|6804.2|6808.3|6805.5|6805.8|6803|17
1615918770000|2021-03-16 18:19:30|6808|6805.2|6808.8|6806|6809.3|6806.5|6807.1|6804.3|83
1615918780000|2021-03-16 18:19:40|6809|6806.2|6810.5|6807.7|6810.5|6807.7|6808.8|6806|51
1615918790000|2021-03-16 18:19:50|6809.8|6807|6810.3|6807.5|6810.5|6807.7|6809.5|6806.7|10
1615918800000|2021-03-16 18:20:00|6809.8|6807|6808.8|6806|6810.1|6807.3|6808.8|6806|48
1615918810000|2021-03-16 18:20:10|6808.5|6805.7|6809|6806.2|6809|6806.2|6807.8|6805|15
1615918820000|2021-03-16 18:20:20|6808.8|6806|6808.8|6806|6810.3|6807.5|6808.8|6806|24
1615918830000|2021-03-16 18:20:30|6808.5|6805.7|6809|6806.2|6809.2|6806.4|6808.3|6805.5|20
1615918840000|2021-03-16 18:20:40|6808.8|6806|6808.5|6805.7|6809.5|6806.7|6808.5|6805.7|1
1615918850000|2021-03-16 18:20:50|6809|6806.2|6811.3|6808.5|6811.5|6808.7|6809|6806.2|17
1615918860000|2021-03-16 18:21:00|6811.5|6808.7|6805.3|6802.5|6811.5|6808.7|6804.3|6801.5|87
1615918870000|2021-03-16 18:21:10|6804.8|6802|6805.8|6803|6806|6803.2|6804.6|6801.8|5
1615918880000|2021-03-16 18:21:20|6805.2|6802.4|6805.2|6802.4|6805.2|6802.4|6804.8|6802|61
1615918890000|2021-03-16 18:21:30|6805.8|6803|6805.3|6802.5|6805.8|6803|6804.3|6801.5|13
1615918900000|2021-03-16 18:21:40|6805.5|6802.7|6805.3|6802.5|6805.5|6802.7|6804.8|6802|4
1615918910000|2021-03-16 18:21:50|6805.5|6802.7|6805.3|6802.5|6806|6803.2|6804.3|6801.5|15
1615918920000|2021-03-16 18:22:00|6805.5|6802.7|6809.8|6807|6810|6807.2|6804.5|6801.7|38
1615918930000|2021-03-16 18:22:10|6809.2|6806.4|6806.8|6804|6810|6807.2|6806.8|6804|53
1615918940000|2021-03-16 18:22:20|6807|6804.2|6807|6804.2|6808.5|6805.7|6806.5|6803.7|5
1615918950000|2021-03-16 18:22:30|6807.2|6804.4|6808|6805.2|6808.5|6805.7|6806.5|6803.7|9
1615918960000|2021-03-16 18:22:40|6807.8|6805|6808.8|6806|6810.3|6807.5|6807.8|6805|45
1615918970000|2021-03-16 18:22:50|6809.3|6806.5|6810.3|6807.5|6814.1|6811.3|6809.1|6806.3|54
1615918980000|2021-03-16 18:23:00|6809.8|6807|6809.1|6806.3|6810.8|6808|6808.8|6806|28
1615918990000|2021-03-16 18:23:10|6808.8|6806|6808.3|6805.5|6808.8|6806|6806.8|6804|326
1615919000000|2021-03-16 18:23:20|6808.1|6805.3|6807.8|6805|6808.8|6806|6807.3|6804.5|5
1615919010000|2021-03-16 18:23:30|6807.6|6804.8|6806.1|6803.3|6807.6|6804.8|6805.3|6802.5|10
1615919020000|2021-03-16 18:23:40|6806.3|6803.5|6808.1|6805.3|6808.3|6805.5|6806.3|6803.5|9
1615919030000|2021-03-16 18:23:50|6807.6|6804.8|6809.3|6806.5|6809.3|6806.5|6807.6|6804.8|2
1615919040000|2021-03-16 18:24:00|6808.8|6806|6811.3|6808.5|6811.3|6808.5|6808.3|6805.5|43
1615919050000|2021-03-16 18:24:10|6811.5|6808.7|6810.8|6808|6812|6809.2|6810.8|6808|9
1615919060000|2021-03-16 18:24:20|6810.3|6807.5|6814.5|6811.7|6815.5|6812.7|6809.8|6807|159
1615919070000|2021-03-16 18:24:30|6814.9|6812.1|6812.8|6810|6815|6812.2|6811.8|6809|25
1615919080000|2021-03-16 18:24:40|6813.2|6810.4|6813.8|6811|6813.8|6811|6812.8|6810|19
1615919090000|2021-03-16 18:24:50|6814.8|6812|6815.2|6812.4|6815.5|6812.7|6814|6811.2|17
1615919100000|2021-03-16 18:25:00|6815.5|6812.7|6814.3|6811.5|6815.5|6812.7|6812.8|6810|22
1615919110000|2021-03-16 18:25:10|6813.8|6811|6811.3|6808.5|6814.5|6811.7|6811.3|6808.5|45
1615919120000|2021-03-16 18:25:20|6811.5|6808.7|6812.3|6809.5|6813.5|6810.7|6811.2|6808.4|18
1615919130000|2021-03-16 18:25:30|6812|6809.2|6811.5|6808.7|6813|6810.2|6811.5|6808.7|12
1615919140000|2021-03-16 18:25:40|6811.8|6809|6812.8|6810|6813.3|6810.5|6811.3|6808.5|16
1615919150000|2021-03-16 18:25:50|6813|6810.2|6812.8|6810|6813.1|6810.3|6812.5|6809.7|19
1615919160000|2021-03-16 18:26:00|6813.3|6810.5|6816.5|6813.7|6816.5|6813.7|6813.3|6810.5|76
1615919170000|2021-03-16 18:26:10|6816.1|6813.3|6816.8|6814|6816.8|6814|6815.3|6812.5|38
1615919180000|2021-03-16 18:26:20|6815.8|6813|6815.3|6812.5|6815.8|6813|6814.8|6812|87
1615919190000|2021-03-16 18:26:30|6815.8|6811.8|6817.3|6814.5|6818.8|6816|6815.8|6811.8|173
1615919200000|2021-03-16 18:26:40|6817.1|6814.3|6816|6813.2|6817.1|6814.3|6815.8|6813|23
1615919210000|2021-03-16 18:26:50|6815.8|6813|6813.1|6810.3|6815.8|6813|6812.6|6809.8|65
1615919220000|2021-03-16 18:27:00|6813.5|6810.7|6815.3|6812.5|6815.8|6813|6813.5|6810.7|21
1615919230000|2021-03-16 18:27:10|6815.5|6812.7|6814.9|6812.1|6816.3|6813.5|6814.6|6811.8|58
1615919240000|2021-03-16 18:27:20|6814.1|6811.3|6814.1|6811.3|6814.1|6811.3|6813.1|6810.3|26
1615919250000|2021-03-16 18:27:30|6813.6|6810.8|6809.4|6806.6|6813.6|6810.8|6807.7|6804.9|682
1615919260000|2021-03-16 18:27:40|6809.2|6806.4|6810.2|6807.4|6811.1|6808.3|6809.2|6806.4|273
1615919270000|2021-03-16 18:27:50|6810.9|6808.1|6810.6|6807.8|6811.4|6808.6|6810.2|6807.4|36
1615919280000|2021-03-16 18:28:00|6810.4|6807.6|6810.7|6807.9|6811.7|6808.9|6807.9|6805.1|106
1615919290000|2021-03-16 18:28:10|6810.4|6807.6|6805.9|6803.1|6810.4|6807.6|6804.4|6801.6|190
1615919300000|2021-03-16 18:28:20|6805.7|6802.9|6807.7|6804.9|6809|6806.2|6805.7|6802.9|462
1615919310000|2021-03-16 18:28:30|6808|6805.2|6806.4|6803.6|6810.7|6807.9|6805.1|6802.3|344
1615919320000|2021-03-16 18:28:40|6806.7|6803.9|6809.2|6806.4|6809.5|6806.7|6804.2|6801.4|119
1615919330000|2021-03-16 18:28:50|6808.9|6806.1|6809.4|6806.6|6811|6808.2|6808|6805.2|110
1615919340000|2021-03-16 18:29:00|6809.7|6806.9|6809.4|6806.6|6809.9|6807.1|6806.9|6804.1|166
1615919350000|2021-03-16 18:29:10|6809.7|6806.9|6808.7|6805.9|6811.4|6808.6|6808.7|6805.9|250
1615919360000|2021-03-16 18:29:20|6809.4|6806.6|6809.7|6806.9|6811.9|6809.1|6808.7|6805.9|210
1615919370000|2021-03-16 18:29:30|6810.3|6807.5|6810.4|6807.6|6811.2|6808.4|6809.4|6806.6|166
1615919380000|2021-03-16 18:29:40|6810|6807.2|6809.7|6806.9|6810.9|6808.1|6809.7|6806.9|184
1615919390000|2021-03-16 18:29:50|6808.7|6805.9|6809.1|6806.3|6809.8|6807|6808.1|6805.3|156
1615919400000|2021-03-16 18:30:00|6808.9|6806.1|6806.8|6804|6808.9|6806.1|6805.6|6802.8|384
1615919410000|2021-03-16 18:30:10|6807.1|6804.3|6808.6|6805.8|6808.8|6806|6807.1|6804.3|82
1615919420000|2021-03-16 18:30:20|6808.8|6806|6809.6|6806.8|6809.8|6807|6807.3|6804.5|52
1615919430000|2021-03-16 18:30:30|6809.3|6806.5|6809.6|6806.8|6810.1|6807.3|6809.1|6806.3|15
1615919440000|2021-03-16 18:30:40|6809.5|6806.7|6808.8|6806|6809.8|6807|6808.6|6805.8|8
1615919450000|2021-03-16 18:30:50|6809.1|6806.3|6810.8|6808|6810.8|6808|6809.1|6806.3|9
1615919460000|2021-03-16 18:31:00|6810.4|6807.6|6809.3|6806.5|6810.4|6807.6|6808.8|6806|246
1615919470000|2021-03-16 18:31:10|6809.5|6806.7|6810.4|6807.6|6810.8|6808|6809.5|6806.7|11
1615919480000|2021-03-16 18:31:20|6809.8|6807|6809.8|6807|6810.8|6808|6809.6|6806.8|12
1615919490000|2021-03-16 18:31:30|6810.1|6807.3|6810.5|6807.7|6810.5|6807.7|6810.1|6807.3|35
1615919500000|2021-03-16 18:31:40|6810.8|6808|6810.8|6808|6810.8|6808|6810.8|6808|1
1615919510000|2021-03-16 18:31:50|6810.4|6807.6|6811.1|6808.3|6811.3|6808.5|6809.6|6806.8|106
1615919520000|2021-03-16 18:32:00|6810.8|6808|6810.6|6807.8|6810.8|6808|6810.3|6807.5|4
1615919530000|2021-03-16 18:32:10|6810.4|6807.6|6808.1|6805.3|6810.8|6808|6808.1|6805.3|49
1615919540000|2021-03-16 18:32:20|6807.8|6805|6807.8|6805|6808.3|6805.5|6807.8|6805|30
1615919550000|2021-03-16 18:32:30|6808.3|6805.5|6807.8|6805|6808.3|6805.5|6807.8|6805|3
1615919560000|2021-03-16 18:32:40|6807.4|6804.6|6806.8|6804|6807.4|6804.6|6806.6|6803.8|9
1615919570000|2021-03-16 18:32:50|6806.6|6803.8|6804.8|6802|6806.6|6803.8|6804.8|6802|43
1615919580000|2021-03-16 18:33:00|6804.5|6801.7|6802.5|6799.7|6804.5|6801.7|6802.5|6799.7|37
1615919590000|2021-03-16 18:33:10|6802.8|6800|6803.8|6801|6804.1|6801.3|6802.8|6800|15
1615919600000|2021-03-16 18:33:20|6803.6|6800.8|6803.3|6800.5|6803.8|6801|6803.1|6800.3|17
1615919610000|2021-03-16 18:33:30|6803.5|6800.7|6803.3|6800.5|6804.8|6802|6803.3|6800.5|36
1615919620000|2021-03-16 18:33:40|6803.8|6801|6803.8|6801|6803.8|6801|6803.6|6800.8|12
1615919630000|2021-03-16 18:33:50|6804.3|6801.5|6803.8|6801|6804.3|6801.5|6803.8|6801|0
1615919640000|2021-03-16 18:34:00|6804|6801.2|6806.8|6804|6806.8|6804|6803.8|6801|10
1615919650000|2021-03-16 18:34:10|6805.6|6802.8|6805.8|6803|6806.3|6803.5|6804.8|6802|321
1615919660000|2021-03-16 18:34:20|6806|6803.2|6806.3|6803.5|6806.8|6804|6805.8|6803|4
1615919670000|2021-03-16 18:34:30|6806|6803.2|6807.3|6804.5|6807.5|6804.7|6806|6803.2|12
1615919680000|2021-03-16 18:34:40|6807.1|6804.3|6808.8|6806|6809.5|6806.7|6807.1|6804.3|6
1615919690000|2021-03-16 18:34:50|6808.6|6805.8|6808.6|6805.8|6808.8|6806|6808.1|6805.3|10
1615919700000|2021-03-16 18:35:00|6808.8|6806|6808.8|6806|6809.9|6807.1|6808.5|6805.7|22
1615919710000|2021-03-16 18:35:10|6809|6806.2|6808.8|6806|6809.1|6806.3|6808.6|6805.8|0
1615919720000|2021-03-16 18:35:20|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|5
1615919730000|2021-03-16 18:35:30|6808.3|6805.5|6808.1|6805.3|6808.3|6805.5|6808.1|6805.3|10
1615919740000|2021-03-16 18:35:40|6808.6|6805.8|6808.8|6806|6808.8|6806|6808.6|6805.8|7
1615919750000|2021-03-16 18:35:50|6809|6806.2|6810|6807.2|6810.8|6808|6809|6806.2|5
1615919760000|2021-03-16 18:36:00|6809.8|6807|6807.5|6804.7|6809.8|6807|6806.3|6803.5|39
1615919770000|2021-03-16 18:36:10|6808|6805.2|6808|6805.2|6808|6805.2|6807.5|6804.7|17
1615919780000|2021-03-16 18:36:20|6807.8|6805|6807.5|6804.7|6807.8|6805|6807.5|6804.7|6
1615919790000|2021-03-16 18:36:30|6807.8|6805|6807.8|6805|6807.8|6805|6807.8|6805|5
1615919800000|2021-03-16 18:36:40|6806.3|6803.5|6806.6|6803.8|6806.8|6804|6806.3|6803.5|16
1615919810000|2021-03-16 18:36:50|6806.8|6804|6807.1|6804.3|6807.1|6804.3|6806.8|6804|4
1615919820000|2021-03-16 18:37:00|6806.8|6804|6805.8|6803|6806.8|6804|6805.6|6802.8|8
1615919840000|2021-03-16 18:37:20|6805.5|6802.7|6803.8|6801|6805.5|6802.7|6803.8|6801|37
1615919850000|2021-03-16 18:37:30|6804.8|6802|6803.8|6801|6804.8|6802|6803.5|6800.7|4
1615919860000|2021-03-16 18:37:40|6803.5|6800.7|6805|6802.2|6805.3|6802.5|6803.5|6800.7|18
1615919870000|2021-03-16 18:37:50|6805.1|6802.3|6806.8|6804|6806.8|6804|6805.1|6802.3|7
1615919880000|2021-03-16 18:38:00|6806.6|6803.8|6806|6803.2|6806.6|6803.8|6805.8|6803|31
1615919890000|2021-03-16 18:38:10|6806.1|6803.3|6807.5|6804.7|6807.5|6804.7|6805.8|6803|16
1615919900000|2021-03-16 18:38:20|6806.8|6804|6806.6|6803.8|6806.8|6804|6806.6|6803.8|13
1615919910000|2021-03-16 18:38:30|6806.1|6803.3|6806.3|6803.5|6806.8|6804|6806.1|6803.3|1
1615919920000|2021-03-16 18:38:40|6806|6803.2|6805.8|6803|6806|6803.2|6805.8|6803|0
1615919930000|2021-03-16 18:38:50|6806.3|6803.5|6806|6803.2|6806.3|6803.5|6805.8|6803|1
1615919940000|2021-03-16 18:39:00|6806.2|6803.4|6805.1|6802.3|6806.5|6803.7|6805.1|6802.3|12
1615919950000|2021-03-16 18:39:10|6804.1|6801.3|6803.5|6800.7|6804.1|6801.3|6803.3|6800.5|9
1615919960000|2021-03-16 18:39:20|6804.4|6801.6|6805.1|6802.3|6805.8|6803|6804.4|6801.6|21
1615919970000|2021-03-16 18:39:30|6805.3|6802.5|6804.3|6801.5|6805.8|6803|6804.3|6801.5|23
1615919980000|2021-03-16 18:39:40|6804.8|6802|6804.1|6801.3|6804.8|6802|6804.1|6801.3|0
1615919990000|2021-03-16 18:39:50|6803.9|6801.1|6803.8|6801|6803.9|6801.1|6803.1|6800.3|1
1615920000000|2021-03-16 18:40:00|6803.1|6800.3|6804.3|6801.5|6804.3|6801.5|6803.1|6800.3|4
1615920010000|2021-03-16 18:40:10|6803.8|6801|6803.5|6800.7|6804.5|6801.7|6803.3|6800.5|0
1615920020000|2021-03-16 18:40:20|6803.3|6800.5|6803.3|6800.5|6803.5|6800.7|6803.3|6800.5|4
1615920030000|2021-03-16 18:40:30|6803.5|6800.7|6803.8|6801|6804|6801.2|6803.1|6800.3|2
1615920040000|2021-03-16 18:40:40|6804.3|6801.5|6801.5|6798.7|6804.3|6801.5|6800.8|6798|234
1615920050000|2021-03-16 18:40:50|6801.3|6798.5|6801.8|6799|6801.8|6799|6801|6798.2|1
1615920060000|2021-03-16 18:41:00|6802.2|6799.4|6800.1|6797.3|6802.5|6799.7|6800.1|6797.3|118
1615920070000|2021-03-16 18:41:10|6800.3|6797.5|6799.1|6796.3|6800.6|6797.8|6799.1|6796.3|0
1615920080000|2021-03-16 18:41:20|6798.6|6795.8|6798.8|6796|6798.8|6796|6798.6|6795.8|0
1615920090000|2021-03-16 18:41:30|6799.4|6796.6|6799.6|6796.8|6799.6|6796.8|6799.4|6796.6|2
1615920100000|2021-03-16 18:41:40|6799.3|6796.5|6796.8|6794|6799.3|6796.5|6796.6|6793.8|118
1615920110000|2021-03-16 18:41:50|6797.1|6794.3|6797.1|6794.3|6797.6|6794.8|6797.1|6794.3|7
1615920120000|2021-03-16 18:42:00|6797.3|6794.5|6797.1|6794.3|6797.8|6795|6797.1|6794.3|14
1615920130000|2021-03-16 18:42:10|6797.4|6794.6|6799.1|6796.3|6799.1|6796.3|6797.4|6794.6|88
1615920140000|2021-03-16 18:42:20|||||||||2
1615920150000|2021-03-16 18:42:30|6798.1|6795.3|6796.8|6794|6798.1|6795.3|6796.8|6794|8
1615920160000|2021-03-16 18:42:40|6797.3|6794.5|6797.6|6794.8|6797.8|6795|6797.3|6794.5|3
1615920170000|2021-03-16 18:42:50|6797.1|6794.3|6797.1|6794.3|6797.1|6794.3|6797.1|6794.3|0
1615920180000|2021-03-16 18:43:00|6796.8|6794|6797.8|6795|6797.8|6795|6796.8|6794|42
1615920190000|2021-03-16 18:43:10|6797.6|6794.8|6797.8|6795|6797.8|6795|6797.6|6794.8|3
1615920200000|2021-03-16 18:43:20|6797.5|6794.7|6795.8|6793|6797.5|6794.7|6795.8|6793|4
1615920210000|2021-03-16 18:43:30|6796.1|6793.3|6796.8|6794|6796.8|6794|6796.1|6793.3|2
1615920220000|2021-03-16 18:43:40|6796.6|6793.8|6796.8|6794|6796.8|6794|6796.6|6793.8|0
1615920230000|2021-03-16 18:43:50|6796.5|6793.7|6796.8|6794|6796.8|6794|6796.5|6793.7|9
1615920240000|2021-03-16 18:44:00|6796.6|6793.8|6796.6|6793.8|6796.8|6794|6796.3|6793.5|5
1615920260000|2021-03-16 18:44:20|6796.8|6794|6795.1|6792.3|6796.8|6794|6795.1|6792.3|64
1615920270000|2021-03-16 18:44:30|6794.8|6792|6795.8|6793|6796.5|6793.7|6794.8|6792|15
1615920280000|2021-03-16 18:44:40|6796.3|6793.5|6795.8|6793|6796.5|6793.7|6795.8|6793|1
1615920290000|2021-03-16 18:44:50|6796|6793.2|6795.8|6793|6796.3|6793.5|6795.8|6793|0
1615920300000|2021-03-16 18:45:00|6796|6793.2|6794.1|6791.3|6796.8|6794|6793.8|6791|92
1615920310000|2021-03-16 18:45:10|6794.6|6791.8|6794.6|6791.8|6794.8|6792|6794.1|6791.3|50
1615920320000|2021-03-16 18:45:20|6794.8|6792|6795.6|6792.8|6795.8|6793|6794.1|6791.3|40
1615920330000|2021-03-16 18:45:30|6795.8|6793|6796.6|6793.8|6796.6|6793.8|6795.8|6793|2
1615920340000|2021-03-16 18:45:40|6796.4|6793.6|6797.6|6794.8|6797.8|6795|6796.1|6793.3|4
1615920350000|2021-03-16 18:45:50|6797.8|6795|6798.6|6795.8|6798.6|6795.8|6797.1|6794.3|12
1615920360000|2021-03-16 18:46:00|6798.8|6796|6798.8|6796|6798.8|6796|6798.6|6795.8|13
1615920370000|2021-03-16 18:46:10|6799.1|6796.3|6798.6|6795.8|6799.1|6796.3|6798.6|6795.8|42
1615920380000|2021-03-16 18:46:20|6798.8|6796|6798.8|6796|6798.8|6796|6798.3|6795.5|3
1615920390000|2021-03-16 18:46:30|||||||||1
1615920400000|2021-03-16 18:46:40|6798.6|6795.8|6798.8|6796|6798.8|6796|6798.6|6795.8|4
1615920410000|2021-03-16 18:46:50|6798.4|6795.6|6797.6|6794.8|6798.4|6795.6|6797.4|6794.6|93
1615920420000|2021-03-16 18:47:00|6797.8|6795|6797.4|6794.6|6800.1|6797.3|6797.4|6794.6|390
1615920430000|2021-03-16 18:47:10|6797.7|6794.9|6796.4|6793.6|6798.1|6795.3|6796.2|6793.4|37
1615920440000|2021-03-16 18:47:20|6796.2|6793.4|6795.7|6792.9|6796.4|6793.6|6795.7|6792.9|3
1615920450000|2021-03-16 18:47:30|6796.2|6793.4|6796.4|6793.6|6796.4|6793.6|6796.2|6793.4|2
1615920460000|2021-03-16 18:47:40|6796.2|6793.4|6795.7|6792.9|6796.2|6793.4|6795.7|6792.9|1
1615920470000|2021-03-16 18:47:50|6796.1|6793.3|6795.7|6792.9|6796.4|6793.6|6795.7|6792.9|12
1615920480000|2021-03-16 18:48:00|6795.9|6793.1|6793.9|6791.1|6795.9|6793.1|6793.9|6791.1|12
1615920490000|2021-03-16 18:48:10|6793.7|6790.9|6794.4|6791.6|6794.4|6791.6|6793.7|6790.9|14
1615920500000|2021-03-16 18:48:20|6794.2|6791.4|6795.4|6792.6|6795.4|6792.6|6794.2|6791.4|2
1615920520000|2021-03-16 18:48:40|6797.7|6794.9|6798.4|6795.6|6798.7|6795.9|6797.7|6794.9|18
1615920530000|2021-03-16 18:48:50|6798.2|6795.4|6797.7|6794.9|6798.2|6795.4|6797.7|6794.9|6
1615920540000|2021-03-16 18:49:00|6797.9|6795.1|6798.7|6795.9|6798.7|6795.9|6797.7|6794.9|6
1615920550000|2021-03-16 18:49:10|6798.5|6795.7|6798.2|6795.4|6798.5|6795.7|6798.2|6795.4|4
1615920560000|2021-03-16 18:49:20|6797.7|6794.9|6797.7|6794.9|6797.7|6794.9|6797.7|6794.9|0
1615920570000|2021-03-16 18:49:30|6798.2|6795.4|6798.9|6796.1|6798.9|6796.1|6798.2|6795.4|15
1615920580000|2021-03-16 18:49:40|6799.2|6796.4|6800.2|6797.4|6800.2|6797.4|6799.2|6796.4|62
1615920590000|2021-03-16 18:49:50|6799.9|6797.1|6800.4|6797.6|6800.4|6797.6|6799.7|6796.9|26
1615920600000|2021-03-16 18:50:00|6800.7|6797.9|6801.2|6798.4|6801.4|6798.6|6800.7|6797.9|14
1615920610000|2021-03-16 18:50:10|6801.4|6798.6|6801.9|6799.1|6801.9|6799.1|6801.4|6798.6|5
1615920620000|2021-03-16 18:50:20|6802.1|6799.3|6802.9|6800.1|6802.9|6800.1|6802.1|6799.3|0
1615920630000|2021-03-16 18:50:30|6803.7|6800.9|6803.7|6800.9|6804.7|6801.9|6803.7|6800.9|24
1615920640000|2021-03-16 18:50:40|||||||||1
1615920660000|2021-03-16 18:51:00|6803.9|6801.1|6804.7|6801.9|6804.7|6801.9|6803.9|6801.1|10
1615920670000|2021-03-16 18:51:10|6804.4|6801.6|6806.2|6803.4|6806.4|6803.6|6804.2|6801.4|67
1615920680000|2021-03-16 18:51:20|6806.4|6803.6|6806.7|6803.9|6806.9|6804.1|6806.4|6803.6|23
1615920690000|2021-03-16 18:51:30|6805.9|6803.1|6806.2|6803.4|6806.4|6803.6|6805.9|6803.1|2
1615920700000|2021-03-16 18:51:40|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|0
1615920710000|2021-03-16 18:51:50|6807.1|6804.3|6806.5|6803.7|6807.4|6804.6|6805|6802.2|257
1615920720000|2021-03-16 18:52:00|6806.2|6803.4|6806|6803.2|6806.2|6803.4|6806|6803.2|5
1615920730000|2021-03-16 18:52:10|6806.2|6803.4|6806|6803.2|6806.2|6803.4|6806|6803.2|15
1615920750000|2021-03-16 18:52:30|6805.8|6803|6804|6801.2|6805.8|6803|6803.5|6800.7|58
1615920760000|2021-03-16 18:52:40|6804.3|6801.5|6802.3|6799.5|6805|6802.2|6802.3|6799.5|539
1615920770000|2021-03-16 18:52:50|6801.8|6799|6803|6800.2|6803|6800.2|6801.3|6798.5|24
1615920780000|2021-03-16 18:53:00|6803.5|6800.7|6804|6801.2|6804|6801.2|6803.5|6800.7|5
1615920790000|2021-03-16 18:53:10|6803.5|6800.7|6803|6800.2|6803.5|6800.7|6803|6800.2|30
1615920800000|2021-03-16 18:53:20|6803.2|6800.4|6803.2|6800.4|6803.3|6800.5|6803|6800.2|6
1615920810000|2021-03-16 18:53:30|6803.5|6800.7|6805.2|6802.4|6805.7|6802.9|6803.5|6800.7|28
1615920820000|2021-03-16 18:53:40|6805|6802.2|6805|6802.2|6805|6802.2|6804.8|6802|1
1615920830000|2021-03-16 18:53:50|6805.2|6802.4|6805|6802.2|6805.2|6802.4|6805|6802.2|1
1615920850000|2021-03-16 18:54:10|6804.7|6801.9|6804.7|6801.9|6804.7|6801.9|6804.7|6801.9|1
1615920860000|2021-03-16 18:54:20|||||||||2
1615920870000|2021-03-16 18:54:30|6804.5|6801.7|6804.5|6801.7|6804.5|6801.7|6804.5|6801.7|2
1615920880000|2021-03-16 18:54:40|6804.7|6801.9|6805.2|6802.4|6805.2|6802.4|6804.5|6801.7|10
1615920890000|2021-03-16 18:54:50|6805.4|6802.6|6805.2|6802.4|6805.7|6802.9|6804|6801.2|4
1615920900000|2021-03-16 18:55:00|6805.5|6802.7|6805.5|6802.7|6805.5|6802.7|6805.5|6802.7|0
1615920910000|2021-03-16 18:55:10|6805.7|6802.9|6805.5|6802.7|6805.7|6802.9|6805.5|6802.7|3
1615920920000|2021-03-16 18:55:20|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|12
1615920930000|2021-03-16 18:55:30|6806|6803.2|6806|6803.2|6806|6803.2|6806|6803.2|1
1615920940000|2021-03-16 18:55:40|||||||||1
1615920950000|2021-03-16 18:55:50|6806.5|6803.7|6806|6803.2|6806.7|6803.9|6806|6803.2|298
1615920960000|2021-03-16 18:56:00|6806.3|6803.5|6806.5|6803.7|6806.7|6803.9|6806.3|6803.5|10
1615920970000|2021-03-16 18:56:10|6806|6803.2|6806|6803.2|6806|6803.2|6806|6803.2|2
1615920990000|2021-03-16 18:56:30|||||||||1
1615921000000|2021-03-16 18:56:40|6805.7|6802.9|6806.3|6803.5|6806.3|6803.5|6805.7|6802.9|36
1615921010000|2021-03-16 18:56:50|6806|6803.2|6806|6803.2|6806|6803.2|6806|6803.2|2
1615921020000|2021-03-16 18:57:00|||||||||10
1615921040000|2021-03-16 18:57:20|6805.7|6802.9|6805.7|6802.9|6805.8|6803|6805.5|6802.7|17
1615921050000|2021-03-16 18:57:30|6806|6803.2|6806|6803.2|6806|6803.2|6806|6803.2|1
1615921060000|2021-03-16 18:57:40|6805.5|6802.7|6805.3|6802.5|6806|6803.2|6805.3|6802.5|17
1615921070000|2021-03-16 18:57:50|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|1
1615921080000|2021-03-16 18:58:00|6806|6803.2|6805|6802.2|6806|6803.2|6805|6802.2|30
1615921090000|2021-03-16 18:58:10|6805.5|6802.7|6805|6802.2|6805.5|6802.7|6805|6802.2|2
1615921100000|2021-03-16 18:58:20|6805.5|6802.7|6805.5|6802.7|6805.7|6802.9|6805.5|6802.7|1
1615921110000|2021-03-16 18:58:30|6805.3|6802.5|6805.3|6802.5|6805.3|6802.5|6805.3|6802.5|0
1615921120000|2021-03-16 18:58:40|6805|6802.2|6805|6802.2|6805|6802.2|6805|6802.2|0
1615921130000|2021-03-16 18:58:50|6804.4|6801.6|6804.7|6801.9|6804.7|6801.9|6804|6801.2|25
1615921140000|2021-03-16 18:59:00|6805|6802.2|6804|6801.2|6805|6802.2|6804|6801.2|3
1615921150000|2021-03-16 18:59:10|6804.3|6801.5|6804.8|6802|6804.8|6802|6804.3|6801.5|10
1615921160000|2021-03-16 18:59:20|6805|6802.2|6805|6802.2|6805|6802.2|6804.8|6802|5
1615921170000|2021-03-16 18:59:30|6804.8|6802|6804.3|6801.5|6804.8|6802|6804.3|6801.5|0
1615921180000|2021-03-16 18:59:40|6803.8|6801|6804|6801.2|6804|6801.2|6803.8|6801|4
1615921190000|2021-03-16 18:59:50|6803.8|6801|6803.8|6801|6804|6801.2|6803.8|6801|5
1615921200000|2021-03-16 19:00:00|6804|6801.2|6803|6800.2|6804|6801.2|6803|6800.2|6
1615921210000|2021-03-16 19:00:10|6802.4|6799.6|6801.8|6799|6802.4|6799.6|6801.8|6799|16
1615921220000|2021-03-16 19:00:20|6801.6|6798.8|6801|6798.2|6801.6|6798.8|6800.3|6797.5|3
1615921230000|2021-03-16 19:00:30|6802|6799.2|6801.3|6798.5|6802|6799.2|6801.3|6798.5|4
1615921240000|2021-03-16 19:00:40|6801|6798.2|6801.8|6799|6801.8|6799|6801|6798.2|17
1615921260000|2021-03-16 19:01:00|6801.6|6798.8|6801.3|6798.5|6801.6|6798.8|6801.3|6798.5|2
1615921270000|2021-03-16 19:01:10|6801|6798.2|6800.8|6798|6801|6798.2|6800.8|6798|2
1615921280000|2021-03-16 19:01:20|||||||||1
1615921290000|2021-03-16 19:01:30|6800.3|6797.5|6800.3|6797.5|6800.3|6797.5|6800.3|6797.5|7
1615921300000|2021-03-16 19:01:40|6800.5|6797.7|6801|6798.2|6801|6798.2|6800.5|6797.7|5
1615921320000|2021-03-16 19:02:00|6800.5|6797.7|6800.3|6797.5|6800.5|6797.7|6800.3|6797.5|5
1615921330000|2021-03-16 19:02:10|6800.9|6798.1|6801.3|6798.5|6801.3|6798.5|6800.9|6798.1|13
1615921340000|2021-03-16 19:02:20|6801.1|6798.3|6800.3|6797.5|6801.1|6798.3|6800.3|6797.5|2
1615921370000|2021-03-16 19:02:50|||||||||2
1615921390000|2021-03-16 19:03:10|6800.7|6797.9|6800.8|6798|6801.1|6798.3|6800.7|6797.9|10
1615921410000|2021-03-16 19:03:30|6801|6798.2|6800.8|6798|6801|6798.2|6800.8|6798|1
1615921420000|2021-03-16 19:03:40|6801|6798.2|6800.8|6798|6801|6798.2|6800.8|6798|0
1615921430000|2021-03-16 19:03:50|6800.5|6797.7|6802|6799.2|6802|6799.2|6800.3|6797.5|10
1615921440000|2021-03-16 19:04:00|6802.3|6799.5|6802.3|6799.5|6802.8|6800|6802.3|6799.5|16
1615921450000|2021-03-16 19:04:10|6801.8|6799|6802.3|6799.5|6802.3|6799.5|6801.8|6799|10
1615921470000|2021-03-16 19:04:30|6803.3|6800.5|6804.3|6801.5|6804.5|6801.7|6803.3|6800.5|16
1615921480000|2021-03-16 19:04:40|6804.5|6801.7|6804.5|6801.7|6804.5|6801.7|6804.5|6801.7|1
1615921500000|2021-03-16 19:05:00|6804.8|6802|6803.3|6800.5|6804.8|6802|6803.3|6800.5|32
1615921510000|2021-03-16 19:05:10|6803.5|6800.7|6804|6801.2|6804|6801.2|6803.5|6800.7|2
1615921540000|2021-03-16 19:05:40|6804.2|6801.4|6804.5|6801.7|6804.5|6801.7|6804.2|6801.4|8
1615921550000|2021-03-16 19:05:50|6804.7|6801.9|6805.3|6802.5|6805.5|6802.7|6804.5|6801.7|4
1615921560000|2021-03-16 19:06:00|6805|6802.2|6805|6802.2|6805|6802.2|6805|6802.2|13
1615921570000|2021-03-16 19:06:10|||||||||2
1615921580000|2021-03-16 19:06:20|6805.3|6802.5|6805.5|6802.7|6805.5|6802.7|6805|6802.2|11
1615921590000|2021-03-16 19:06:30|6805.2|6802.4|6805|6802.2|6805.2|6802.4|6805|6802.2|1
1615921600000|2021-03-16 19:06:40|6804.5|6801.7|6804|6801.2|6804.5|6801.7|6804|6801.2|1
1615921610000|2021-03-16 19:06:50|6803.5|6800.7|6803.7|6800.9|6803.7|6800.9|6803.5|6800.7|3
1615921620000|2021-03-16 19:07:00|6803.5|6800.7|6803.5|6800.7|6803.5|6800.7|6803.5|6800.7|5
1615921630000|2021-03-16 19:07:10|6803.3|6800.5|6803.5|6800.7|6803.5|6800.7|6803.3|6800.5|4
1615921640000|2021-03-16 19:07:20|6803.3|6800.5|6803.8|6801|6804|6801.2|6803.3|6800.5|4
1615921650000|2021-03-16 19:07:30|6804|6801.2|6804.5|6801.7|6804.7|6801.9|6804|6801.2|1
1615921660000|2021-03-16 19:07:40|6804.3|6801.5|6804.5|6801.7|6804.5|6801.7|6804.3|6801.5|1
1615921680000|2021-03-16 19:08:00|6804|6801.2|6803.8|6801|6804|6801.2|6803.8|6801|3
1615921700000|2021-03-16 19:08:20|6804|6801.2|6803.3|6800.5|6804|6801.2|6803.3|6800.5|0
1615921710000|2021-03-16 19:08:30|6804.7|6801.9|6804.3|6801.5|6805|6802.2|6804.3|6801.5|22
1615921720000|2021-03-16 19:08:40|6804.5|6801.7|6805|6802.2|6805|6802.2|6804.5|6801.7|4
1615921730000|2021-03-16 19:08:50|6804.6|6801.8|6805|6802.2|6805|6802.2|6804.6|6801.8|10
1615921750000|2021-03-16 19:09:10|6804.7|6801.9|6804.3|6801.5|6804.7|6801.9|6804.3|6801.5|19
1615921770000|2021-03-16 19:09:30|6804|6801.2|6804|6801.2|6804|6801.2|6803.3|6800.5|36
1615921790000|2021-03-16 19:09:50|6803.8|6801|6803.8|6801|6803.8|6801|6803.8|6801|2
1615921800000|2021-03-16 19:10:00|6804|6801.2|6804.3|6801.5|6804.3|6801.5|6804|6801.2|12
1615921830000|2021-03-16 19:10:30|6803.7|6800.9|6803|6800.2|6803.8|6801|6802.3|6799.5|22
1615921840000|2021-03-16 19:10:40|6803.3|6800.5|6803.3|6800.5|6803.3|6800.5|6803.3|6800.5|0
1615921850000|2021-03-16 19:10:50|6803.5|6800.7|6803.8|6801|6804.3|6801.5|6803.5|6800.7|30
1615921860000|2021-03-16 19:11:00|6803.3|6800.5|6803.3|6800.5|6803.3|6800.5|6803.3|6800.5|0
1615921870000|2021-03-16 19:11:10|||||||||1
1615921880000|2021-03-16 19:11:20|6802.5|6799.7|6802.3|6799.5|6802.5|6799.7|6802.3|6799.5|1
1615921890000|2021-03-16 19:11:30|6802|6799.2|6802|6799.2|6802|6799.2|6802|6799.2|1
1615921900000|2021-03-16 19:11:40|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|3
1615921910000|2021-03-16 19:11:50|6801.7|6798.9|6801.3|6798.5|6801.7|6798.9|6800.8|6798|10
1615921930000|2021-03-16 19:12:10|6801|6798.2|6799.3|6796.5|6801|6798.2|6799.3|6796.5|11
1615921940000|2021-03-16 19:12:20|6799|6796.2|6799|6796.2|6799|6796.2|6799|6796.2|32
1615921950000|2021-03-16 19:12:30|6799.2|6796.4|6799|6796.2|6799.2|6796.4|6799|6796.2|4
1615921970000|2021-03-16 19:12:50|||||||||2
1615921980000|2021-03-16 19:13:00|6799.5|6796.7|6799.5|6796.7|6799.5|6796.7|6799.5|6796.7|4
1615922030000|2021-03-16 19:13:50|6799.8|6797|6800.7|6797.9|6800.7|6797.9|6799.8|6797|3
1615922040000|2021-03-16 19:14:00|6800.8|6798|6801|6798.2|6801|6798.2|6800.8|6798|0
1615922050000|2021-03-16 19:14:10|6800.5|6797.7|6800|6797.2|6800.5|6797.7|6800|6797.2|2
1615922060000|2021-03-16 19:14:20|6800.5|6797.7|6800|6797.2|6800.7|6797.9|6800|6797.2|5
1615922070000|2021-03-16 19:14:30|6800.5|6797.7|6800.5|6797.7|6800.7|6797.9|6800.5|6797.7|12
1615922090000|2021-03-16 19:14:50|6800.7|6797.9|6801|6798.2|6801|6798.2|6800.7|6797.9|0
1615922100000|2021-03-16 19:15:00|6801.2|6798.4|6800.7|6797.9|6801.7|6798.9|6800.5|6797.7|8
1615922110000|2021-03-16 19:15:10|6801|6798.2|6801.7|6798.9|6801.7|6798.9|6801|6798.2|2
1615922130000|2021-03-16 19:15:30|6801.5|6798.7|6801.3|6798.5|6801.5|6798.7|6801.3|6798.5|2
1615922140000|2021-03-16 19:15:40|6801|6798.2|6801|6798.2|6801.2|6798.4|6801|6798.2|7
1615922150000|2021-03-16 19:15:50|6800.8|6798|6801|6798.2|6801|6798.2|6800.5|6797.7|0
1615922170000|2021-03-16 19:16:10|6800.5|6797.7|6800.5|6797.7|6800.5|6797.7|6800.5|6797.7|1
1615922180000|2021-03-16 19:16:20|6800.3|6797.5|6800.5|6797.7|6800.7|6797.9|6800|6797.2|6
1615922190000|2021-03-16 19:16:30|6800.7|6797.9|6801|6798.2|6801.2|6798.4|6800.7|6797.9|0
1615922210000|2021-03-16 19:16:50|6800.8|6798|6800.8|6798|6801|6798.2|6800.8|6798|0
1615922220000|2021-03-16 19:17:00|6800.5|6797.7|6801|6798.2|6801|6798.2|6800.5|6797.7|0
1615922230000|2021-03-16 19:17:10|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|4
1615922240000|2021-03-16 19:17:20|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|2
1615922250000|2021-03-16 19:17:30|6801.4|6798.6|6801.7|6798.9|6801.7|6798.9|6801.4|6798.6|4
1615922260000|2021-03-16 19:17:40|6801|6798.2|6801|6798.2|6801|6798.2|6801|6798.2|5
1615922270000|2021-03-16 19:17:50|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|1
1615922280000|2021-03-16 19:18:00|6801.7|6798.9|6802|6799.2|6802|6799.2|6801.7|6798.9|2
1615922300000|2021-03-16 19:18:20|6801.7|6798.9|6802|6799.2|6802|6799.2|6801.7|6798.9|10
1615922310000|2021-03-16 19:18:30|6801.5|6798.7|6801|6798.2|6801.5|6798.7|6801|6798.2|1
1615922320000|2021-03-16 19:18:40|6800.7|6797.9|6800|6797.2|6800.7|6797.9|6800|6797.2|15
1615922350000|2021-03-16 19:19:10|||||||||1
1615922390000|2021-03-16 19:19:50|||||||||1
1615922400000|2021-03-16 19:20:00|6800.3|6797.5|6800|6797.2|6800.7|6797.9|6800|6797.2|19
1615922410000|2021-03-16 19:20:10|6800.3|6797.5|6800.5|6797.7|6800.5|6797.7|6800.3|6797.5|1
1615922420000|2021-03-16 19:20:20|6800.7|6797.9|6799.7|6796.9|6800.7|6797.9|6799.7|6796.9|1
1615922430000|2021-03-16 19:20:30|6800|6797.2|6800|6797.2|6800|6797.2|6800|6797.2|0
1615922440000|2021-03-16 19:20:40|6799.7|6796.9|6798.7|6795.9|6799.7|6796.9|6798.5|6795.7|14
1615922450000|2021-03-16 19:20:50|6799.2|6796.4|6800.3|6797.5|6800.3|6797.5|6799|6796.2|2
1615922460000|2021-03-16 19:21:00|6800|6797.2|6799|6796.2|6800|6797.2|6799|6796.2|0
1615922470000|2021-03-16 19:21:10|6798.7|6795.9|6798.7|6795.9|6798.7|6795.9|6798.7|6795.9|3
1615922480000|2021-03-16 19:21:20|6798.5|6795.7|6798.5|6795.7|6798.5|6795.7|6798.5|6795.7|0
1615922490000|2021-03-16 19:21:30|6798.3|6795.5|6798.3|6795.5|6798.3|6795.5|6798.3|6795.5|0
1615922500000|2021-03-16 19:21:40|6798.5|6795.7|6798.5|6795.7|6798.5|6795.7|6798.3|6795.5|1
1615922530000|2021-03-16 19:22:10|6799.3|6796.5|6798.8|6796|6799.3|6796.5|6798.8|6796|4
1615922550000|2021-03-16 19:22:30|6798.5|6795.7|6798|6795.2|6798.5|6795.7|6798|6795.2|0
1615922560000|2021-03-16 19:22:40|6798.7|6795.9|6798.7|6795.9|6798.7|6795.9|6798.7|6795.9|4
1615922580000|2021-03-16 19:23:00|||||||||2
1615922590000|2021-03-16 19:23:10|6799|6796.2|6801|6798.2|6801.7|6798.9|6799|6796.2|44
1615922600000|2021-03-16 19:23:20|6800|6797.2|6800|6797.2|6800.2|6797.4|6800|6797.2|6
1615922610000|2021-03-16 19:23:30|6800.2|6797.4|6800|6797.2|6800.2|6797.4|6800|6797.2|1
1615922620000|2021-03-16 19:23:40|6800.7|6797.9|6801|6798.2|6801|6798.2|6800.7|6797.9|1
1615922630000|2021-03-16 19:23:50|||||||||1
1615922640000|2021-03-16 19:24:00|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|1
1615922650000|2021-03-16 19:24:10|6801|6798.2|6801|6798.2|6801.2|6798.4|6801|6798.2|0
1615922660000|2021-03-16 19:24:20|6799.7|6796.9|6799.2|6796.4|6799.7|6796.9|6799|6796.2|44
1615922670000|2021-03-16 19:24:30|6799.4|6796.6|6801|6798.2|6801.2|6798.4|6799.2|6796.4|21
1615922680000|2021-03-16 19:24:40|6800.7|6797.9|6800.7|6797.9|6800.7|6797.9|6800.7|6797.9|0
1615922700000|2021-03-16 19:25:00|6801|6798.2|6801|6798.2|6801|6798.2|6801|6798.2|0
1615922710000|2021-03-16 19:25:10|||||||||2
1615922720000|2021-03-16 19:25:20|6800.5|6797.7|6801.7|6798.9|6801.7|6798.9|6800.5|6797.7|10
1615922730000|2021-03-16 19:25:30|6802|6799.2|6802|6799.2|6802|6799.2|6802|6799.2|1
1615922740000|2021-03-16 19:25:40|||||||||11
1615922750000|2021-03-16 19:25:50|6802.7|6799.9|6803|6800.2|6803.2|6800.4|6802.7|6799.9|28
1615922770000|2021-03-16 19:26:10|6803.3|6800.5|6803.6|6800.8|6803.6|6800.8|6803.3|6800.5|3
1615922780000|2021-03-16 19:26:20|6803.8|6801|6803.1|6800.3|6803.8|6801|6803|6800.2|0
1615922790000|2021-03-16 19:26:30|6803|6800.2|6803.6|6800.8|6803.8|6801|6803|6800.2|1
1615922800000|2021-03-16 19:26:40|6803.1|6800.3|6803.4|6800.6|6803.6|6800.8|6803.1|6800.3|0
1615922810000|2021-03-16 19:26:50|6803.3|6800.5|6803.1|6800.3|6803.3|6800.5|6803.1|6800.3|0
1615922820000|2021-03-16 19:27:00|6802.9|6800.1|6803.1|6800.3|6803.1|6800.3|6802.9|6800.1|9
1615922840000|2021-03-16 19:27:20|6803.3|6800.5|6804.1|6801.3|6804.1|6801.3|6803.3|6800.5|7
1615922850000|2021-03-16 19:27:30|6803.9|6801.1|6804.1|6801.3|6804.1|6801.3|6803.9|6801.1|15
1615922860000|2021-03-16 19:27:40|6803.9|6801.1|6803.9|6801.1|6803.9|6801.1|6803.9|6801.1|0
1615922870000|2021-03-16 19:27:50|6804.1|6801.3|6803.9|6801.1|6804.1|6801.3|6803.9|6801.1|1
1615922880000|2021-03-16 19:28:00|6804.1|6801.3|6804.1|6801.3|6804.1|6801.3|6804.1|6801.3|0
1615922920000|2021-03-16 19:28:40|||||||||5
1615922930000|2021-03-16 19:28:50|6803.9|6801.1|6803.4|6800.6|6803.9|6801.1|6803.2|6800.4|16
1615922940000|2021-03-16 19:29:00|6803.1|6800.3|6803.1|6800.3|6803.6|6800.8|6802.9|6800.1|3
1615922950000|2021-03-16 19:29:10|6802.5|6799.7|6800.9|6798.1|6802.5|6799.7|6800.1|6797.3|45
1615922960000|2021-03-16 19:29:20|||||||||11
1615922970000|2021-03-16 19:29:30|6801.9|6799.1|6801.9|6799.1|6801.9|6799.1|6801.9|6799.1|4
1615922980000|2021-03-16 19:29:40|6802.4|6799.6|6802.6|6799.8|6802.6|6799.8|6801.9|6799.1|33
1615922990000|2021-03-16 19:29:50|6802.1|6799.3|6802.6|6799.8|6802.6|6799.8|6801.9|6799.1|14
1615923000000|2021-03-16 19:30:00|6802.1|6799.3|6802.9|6800.1|6803.9|6801.1|6802.1|6799.3|8
1615923020000|2021-03-16 19:30:20|6803.4|6800.6|6802.9|6800.1|6803.6|6800.8|6802.9|6800.1|5
1615923030000|2021-03-16 19:30:30|||||||||4
1615923050000|2021-03-16 19:30:50|6802.6|6799.8|6802.1|6799.3|6802.6|6799.8|6802.1|6799.3|3
1615923060000|2021-03-16 19:31:00|6802.3|6799.5|6804.1|6801.3|6804.1|6801.3|6802.3|6799.5|66
1615923070000|2021-03-16 19:31:10|6804.6|6801.8|6804.1|6801.3|6804.6|6801.8|6803.9|6801.1|56
1615923080000|2021-03-16 19:31:20|6804.4|6801.6|6803.1|6800.3|6804.6|6801.8|6803.1|6800.3|12
1615923090000|2021-03-16 19:31:30|6803.6|6800.8|6803.1|6800.3|6803.6|6800.8|6803.1|6800.3|1
1615923110000|2021-03-16 19:31:50|6802.6|6799.8|6802.4|6799.6|6802.6|6799.8|6801.9|6799.1|31
1615923120000|2021-03-16 19:32:00|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|6801.9|6799.1|7
1615923130000|2021-03-16 19:32:10|6803.1|6800.3|6803.1|6800.3|6803.6|6800.8|6802.8|6800|7
1615923140000|2021-03-16 19:32:20|6802.9|6800.1|6803.1|6800.3|6803.6|6800.8|6802.9|6800.1|6
1615923150000|2021-03-16 19:32:30|6803.3|6800.5|6803.4|6800.6|6803.6|6800.8|6803.1|6800.3|0
1615923160000|2021-03-16 19:32:40|6803.1|6800.3|6803.1|6800.3|6803.1|6800.3|6803.1|6800.3|0
1615923170000|2021-03-16 19:32:50|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|0
1615923180000|2021-03-16 19:33:00|6803.1|6800.3|6801.9|6799.1|6803.6|6800.8|6801.9|6799.1|24
1615923190000|2021-03-16 19:33:10|6802.6|6799.8|6801.9|6799.1|6802.6|6799.8|6801.9|6799.1|6
1615923200000|2021-03-16 19:33:20|6802.1|6799.3|6802.3|6799.5|6802.3|6799.5|6802.1|6799.3|5
1615923210000|2021-03-16 19:33:30|6802.9|6800.1|6802.6|6799.8|6802.9|6800.1|6802.1|6799.3|1
1615923220000|2021-03-16 19:33:40|6802.4|6799.6|6802.1|6799.3|6802.4|6799.6|6802.1|6799.3|0
1615923230000|2021-03-16 19:33:50|6802.3|6799.5|6801.9|6799.1|6802.6|6799.8|6801.9|6799.1|0
1615923240000|2021-03-16 19:34:00|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|10
1615923250000|2021-03-16 19:34:10|6802.1|6799.3|6802.1|6799.3|6802.1|6799.3|6801.9|6799.1|6
1615923260000|2021-03-16 19:34:20|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|1
1615923270000|2021-03-16 19:34:30|6802.7|6799.9|6801.9|6799.1|6802.7|6799.9|6801.9|6799.1|1
1615923310000|2021-03-16 19:35:10|6801.6|6798.8|6799.9|6797.1|6801.6|6798.8|6799.9|6797.1|9
1615923320000|2021-03-16 19:35:20|||||||||1
1615923330000|2021-03-16 19:35:30|6800.4|6797.6|6800.6|6797.8|6800.6|6797.8|6800.4|6797.6|33
1615923340000|2021-03-16 19:35:40|6800.9|6798.1|6800.6|6797.8|6800.9|6798.1|6800.4|6797.6|12
1615923350000|2021-03-16 19:35:50|6801.1|6798.3|6801.6|6798.8|6801.6|6798.8|6800.9|6798.1|5
1615923360000|2021-03-16 19:36:00|6801.4|6798.6|6801.4|6798.6|6801.6|6798.8|6801.4|6798.6|0
1615923370000|2021-03-16 19:36:10|6801.6|6798.8|6801.6|6798.8|6801.6|6798.8|6801.6|6798.8|0
1615923380000|2021-03-16 19:36:20|6801.1|6798.3|6801.6|6798.8|6801.6|6798.8|6801.1|6798.3|0
1615923390000|2021-03-16 19:36:30|6801.4|6798.6|6801.6|6798.8|6801.6|6798.8|6801.4|6798.6|0
1615923410000|2021-03-16 19:36:50|6801.4|6798.6|6801.6|6798.8|6801.6|6798.8|6801.1|6798.3|16
1615923420000|2021-03-16 19:37:00|6801.1|6798.3|6802.3|6799.5|6802.3|6799.5|6801.1|6798.3|27
1615923430000|2021-03-16 19:37:10|6802.6|6799.8|6803.1|6800.3|6803.1|6800.3|6802.6|6799.8|10
1615923440000|2021-03-16 19:37:20|6802.9|6800.1|6803.1|6800.3|6803.1|6800.3|6802.9|6800.1|3
1615923450000|2021-03-16 19:37:30|6802.9|6800.1|6803.1|6800.3|6803.1|6800.3|6802.9|6800.1|0
1615923460000|2021-03-16 19:37:40|6802.9|6800.1|6803.1|6800.3|6803.1|6800.3|6802.9|6800.1|5
1615923470000|2021-03-16 19:37:50|6803.6|6800.8|6803.1|6800.3|6803.6|6800.8|6802.9|6800.1|10
1615923480000|2021-03-16 19:38:00|6802.1|6799.3|6802.1|6799.3|6802.1|6799.3|6802.1|6799.3|2
1615923490000|2021-03-16 19:38:10|||||||||2
1615923500000|2021-03-16 19:38:20|||||||||1
1615923510000|2021-03-16 19:38:30|6801.9|6799.1|6802.1|6799.3|6802.1|6799.3|6801.9|6799.1|3
1615923520000|2021-03-16 19:38:40|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|25
1615923550000|2021-03-16 19:39:10|6802.9|6800.1|6802.9|6800.1|6802.9|6800.1|6802.9|6800.1|0
1615923570000|2021-03-16 19:39:30|6803.6|6800.8|6802.9|6800.1|6803.6|6800.8|6802.9|6800.1|6
1615923590000|2021-03-16 19:39:50|||||||||1
1615923600000|2021-03-16 19:40:00|6803.1|6800.3|6803.1|6800.3|6803.4|6800.6|6802.9|6800.1|5
1615923640000|2021-03-16 19:40:40|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|0
1615923650000|2021-03-16 19:40:50|6803.1|6800.3|6803.1|6800.3|6803.1|6800.3|6803.1|6800.3|3
1615923660000|2021-03-16 19:41:00|||||||||3
1615923670000|2021-03-16 19:41:10|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|0
1615923680000|2021-03-16 19:41:20|6804.6|6801.8|6804.6|6801.8|6804.6|6801.8|6804.6|6801.8|8
1615923690000|2021-03-16 19:41:30|6804.2|6801.4|6804.2|6801.4|6804.2|6801.4|6804.2|6801.4|10
1615923700000|2021-03-16 19:41:40|6803.9|6801.1|6804.6|6801.8|6804.6|6801.8|6803.9|6801.1|2
1615923710000|2021-03-16 19:41:50|6804.4|6801.6|6804.1|6801.3|6804.4|6801.6|6804.1|6801.3|2
1615923720000|2021-03-16 19:42:00|6804.3|6801.5|6804.6|6801.8|6804.6|6801.8|6804.3|6801.5|0
1615923730000|2021-03-16 19:42:10|||||||||1
1615923750000|2021-03-16 19:42:30|||||||||3
1615923800000|2021-03-16 19:43:20|||||||||1
1615923810000|2021-03-16 19:43:30|6805|6802.2|6805.6|6802.8|6806.4|6803.6|6805|6802.2|41
1615923820000|2021-03-16 19:43:40|6806.1|6803.3|6806.1|6803.3|6806.1|6803.3|6805.9|6803.1|0
1615923830000|2021-03-16 19:43:50|6805.9|6803.1|6804.6|6801.8|6805.9|6803.1|6804.6|6801.8|4
1615923840000|2021-03-16 19:44:00|6804.4|6801.6|6803.6|6800.8|6804.4|6801.6|6803.6|6800.8|1
1615923850000|2021-03-16 19:44:10|6803.9|6801.1|6804.4|6801.6|6804.6|6801.8|6803.9|6801.1|1
1615923860000|2021-03-16 19:44:20|6803.9|6801.1|6804.1|6801.3|6804.1|6801.3|6803.9|6801.1|0
1615923880000|2021-03-16 19:44:40|6803.9|6801.1|6803.9|6801.1|6803.9|6801.1|6803.9|6801.1|0
1615923890000|2021-03-16 19:44:50|6804.1|6801.3|6803.6|6800.8|6804.1|6801.3|6803.6|6800.8|5
1615923900000|2021-03-16 19:45:00|6803.9|6801.1|6803.9|6801.1|6803.9|6801.1|6803.9|6801.1|0
1615923910000|2021-03-16 19:45:10|6804.4|6801.6|6804.1|6801.3|6804.4|6801.6|6804.1|6801.3|6
1615923920000|2021-03-16 19:45:20|6804.6|6801.8|6804.6|6801.8|6804.6|6801.8|6804.6|6801.8|0
1615923930000|2021-03-16 19:45:30|6804.4|6801.6|6804.1|6801.3|6804.6|6801.8|6804.1|6801.3|2
1615923940000|2021-03-16 19:45:40|6804.4|6801.6|6804.1|6801.3|6804.4|6801.6|6804.1|6801.3|2
1615923950000|2021-03-16 19:45:50|6803.9|6801.1|6804.1|6801.3|6804.1|6801.3|6803.9|6801.1|1
1615923980000|2021-03-16 19:46:20|6803.9|6801.1|6803.6|6800.8|6803.9|6801.1|6803.6|6800.8|7
1615923990000|2021-03-16 19:46:30|6803.9|6801.1|6803.9|6801.1|6803.9|6801.1|6803.9|6801.1|0
1615924010000|2021-03-16 19:46:50|||||||||1
1615924020000|2021-03-16 19:47:00|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|0
1615924030000|2021-03-16 19:47:10|6803.9|6801.1|6804.6|6801.8|6804.6|6801.8|6803.9|6801.1|10
1615924040000|2021-03-16 19:47:20|6804.4|6801.6|6804.1|6801.3|6804.6|6801.8|6804.1|6801.3|0
1615924050000|2021-03-16 19:47:30|6804.6|6801.8|6804.1|6801.3|6804.6|6801.8|6804.1|6801.3|4
1615924060000|2021-03-16 19:47:40|6804.4|6801.6|6804.4|6801.6|6804.4|6801.6|6804.4|6801.6|0
1615924070000|2021-03-16 19:47:50|6804.6|6801.8|6804.4|6801.6|6804.6|6801.8|6804.4|6801.6|0
1615924080000|2021-03-16 19:48:00|6804.1|6801.3|6803.9|6801.1|6804.6|6801.8|6803.9|6801.1|0
1615924090000|2021-03-16 19:48:10|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|0
1615924110000|2021-03-16 19:48:30|6803.9|6801.1|6804.1|6801.3|6804.1|6801.3|6803.9|6801.1|0
1615924120000|2021-03-16 19:48:40|6803.9|6801.1|6803.9|6801.1|6804.1|6801.3|6803.9|6801.1|1
1615924130000|2021-03-16 19:48:50|6804.1|6801.3|6804.1|6801.3|6804.1|6801.3|6803.9|6801.1|0
1615924140000|2021-03-16 19:49:00|6803.9|6801.1|6803.9|6801.1|6803.9|6801.1|6803.9|6801.1|0
1615924150000|2021-03-16 19:49:10|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|0
1615924160000|2021-03-16 19:49:20|6802.6|6799.8|6802.1|6799.3|6802.6|6799.8|6801.9|6799.1|10
1615924170000|2021-03-16 19:49:30|6801.6|6798.8|6802.1|6799.3|6802.1|6799.3|6801.6|6798.8|0
1615924180000|2021-03-16 19:49:40|6801.6|6798.8|6802.1|6799.3|6802.1|6799.3|6801.6|6798.8|0
1615924190000|2021-03-16 19:49:50|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|0
1615924200000|2021-03-16 19:50:00|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|6802.2|6799.4|13
1615924210000|2021-03-16 19:50:10|6802.7|6799.9|6801.9|6799.1|6802.7|6799.9|6801.9|6799.1|0
1615924240000|2021-03-16 19:50:40|6801.6|6798.8|6801.6|6798.8|6801.6|6798.8|6801.6|6798.8|0
1615924250000|2021-03-16 19:50:50|6800.9|6798.1|6800.9|6798.1|6800.9|6798.1|6800.9|6798.1|4
1615924260000|2021-03-16 19:51:00|6801.1|6798.3|6800.9|6798.1|6801.1|6798.3|6800.9|6798.1|1
1615924270000|2021-03-16 19:51:10|6800.2|6797.4|6799.9|6797.1|6800.2|6797.4|6799.9|6797.1|4
1615924280000|2021-03-16 19:51:20|6799.6|6796.8|6800|6797.2|6800|6797.2|6799.4|6796.6|23
1615924290000|2021-03-16 19:51:30|6800.9|6798.1|6800.9|6798.1|6800.9|6798.1|6800.9|6798.1|0
1615924330000|2021-03-16 19:52:10|||||||||9
1615924370000|2021-03-16 19:52:50|6800.6|6797.8|6799.9|6797.1|6800.6|6797.8|6799.9|6797.1|15
1615924380000|2021-03-16 19:53:00|6799.6|6796.8|6799.1|6796.3|6799.6|6796.8|6799.1|6796.3|1
1615924390000|2021-03-16 19:53:10|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|0
1615924400000|2021-03-16 19:53:20|6798.4|6795.6|6798.6|6795.8|6798.6|6795.8|6798.4|6795.6|1
1615924420000|2021-03-16 19:53:40|6798.9|6796.1|6798.9|6796.1|6799.1|6796.3|6798.6|6795.8|12
1615924430000|2021-03-16 19:53:50|6799.1|6796.3|6799.4|6796.6|6799.4|6796.6|6798.9|6796.1|3
1615924440000|2021-03-16 19:54:00|6799.1|6796.3|6799.2|6796.4|6799.6|6796.8|6799.1|6796.3|14
1615924450000|2021-03-16 19:54:10|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|1
1615924480000|2021-03-16 19:54:40|6798.6|6795.8|6798.6|6795.8|6798.6|6795.8|6798.4|6795.6|4
1615924490000|2021-03-16 19:54:50|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|3
1615924500000|2021-03-16 19:55:00|6799.1|6796.3|6799.6|6796.8|6799.6|6796.8|6798.9|6796.1|10
1615924510000|2021-03-16 19:55:10|6799.9|6797.1|6799.6|6796.8|6799.9|6797.1|6799.1|6796.3|8
1615924520000|2021-03-16 19:55:20|6798.9|6796.1|6799.1|6796.3|6799.1|6796.3|6798.6|6795.8|23
1615924530000|2021-03-16 19:55:30|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|0
1615924540000|2021-03-16 19:55:40|6799.1|6796.3|6799.1|6796.3|6799.1|6796.3|6799.1|6796.3|0
1615924550000|2021-03-16 19:55:50|6799.3|6796.5|6798.9|6796.1|6799.3|6796.5|6798.9|6796.1|3
1615924560000|2021-03-16 19:56:00|6798.6|6795.8|6798.6|6795.8|6798.6|6795.8|6798.6|6795.8|1
1615924570000|2021-03-16 19:56:10|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|10
1615924590000|2021-03-16 19:56:30|6799.1|6796.3|6799.1|6796.3|6799.1|6796.3|6798.9|6796.1|3
1615924600000|2021-03-16 19:56:40|6798.9|6796.1|6798.9|6796.1|6799.1|6796.3|6798.9|6796.1|0
1615924630000|2021-03-16 19:57:10|||||||||2
1615924640000|2021-03-16 19:57:20|6799.1|6796.3|6799.1|6796.3|6799.1|6796.3|6798.9|6796.1|3
1615924670000|2021-03-16 19:57:50|6798.9|6796.1|6799.1|6796.3|6799.1|6796.3|6798.9|6796.1|0
1615924680000|2021-03-16 19:58:00|6799.6|6796.8|6799.1|6796.3|6799.6|6796.8|6799.1|6796.3|1
1615924690000|2021-03-16 19:58:10|6798.9|6796.1|6798.9|6796.1|6799.1|6796.3|6798.9|6796.1|3
1615924700000|2021-03-16 19:58:20|6799.1|6796.3|6798.9|6796.1|6799.6|6796.8|6798.9|6796.1|1
1615924750000|2021-03-16 19:59:10|6798.7|6795.9|6795.9|6793.1|6798.7|6795.9|6795.6|6792.8|64
1615924760000|2021-03-16 19:59:20|6796.2|6793.4|6797.6|6794.8|6797.6|6794.8|6796.2|6793.4|485
1615924770000|2021-03-16 19:59:30|6797.8|6795|6798.6|6795.8|6799.3|6796.5|6797.8|6795|4
1615924780000|2021-03-16 19:59:40|6798.8|6796|6798.6|6795.8|6799.3|6796.5|6798.3|6795.5|3
1615924790000|2021-03-16 19:59:50|6798.5|6795.7|6798.1|6795.3|6798.8|6796|6798.1|6795.3|6
1615924800000|2021-03-16 20:00:00|6797.9|6795.1|6798.1|6795.3|6798.4|6795.6|6797.6|6794.8|20
1615924810000|2021-03-16 20:00:10|6798.6|6795.8|6797.6|6794.8|6798.6|6795.8|6797.6|6794.8|0
1615924820000|2021-03-16 20:00:20|6797.4|6794.6|6796.6|6793.8|6797.4|6794.6|6796.6|6793.8|5
1615924840000|2021-03-16 20:00:40|6796.3|6793.5|6796.3|6793.5|6796.6|6793.8|6795.3|6792.5|10
1615924850000|2021-03-16 20:00:50|||||||||1
1615924860000|2021-03-16 20:01:00|6796.6|6793.8|6797.1|6794.3|6797.3|6794.5|6796.6|6793.8|3
1615924870000|2021-03-16 20:01:10|6797.3|6794.5|6796.3|6793.5|6797.3|6794.5|6796.1|6793.3|30
1615924880000|2021-03-16 20:01:20|6796.1|6793.3|6796.1|6793.3|6796.3|6793.5|6796.1|6793.3|3
1615924890000|2021-03-16 20:01:30|6796.6|6793.8|6796.1|6793.3|6796.6|6793.8|6796.1|6793.3|3
1615924900000|2021-03-16 20:01:40|6796.3|6793.5|6796.3|6793.5|6796.3|6793.5|6796.3|6793.5|0
1615924910000|2021-03-16 20:01:50|6796.1|6793.3|6796.8|6794|6796.8|6794|6796.1|6793.3|9
1615924920000|2021-03-16 20:02:00|6796.4|6793.6|6797.6|6794.8|6797.6|6794.8|6796.1|6793.3|26
1615924930000|2021-03-16 20:02:10|6797.4|6794.6|6796.9|6794.1|6797.4|6794.6|6794.9|6792.1|101
1615924940000|2021-03-16 20:02:20|6797.6|6794.8|6797.6|6794.8|6797.6|6794.8|6797.6|6794.8|1
1615924950000|2021-03-16 20:02:30|6797.9|6795.1|6798.1|6795.3|6798.6|6795.8|6797.9|6795.1|15
1615924960000|2021-03-16 20:02:40|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|0
1615924980000|2021-03-16 20:03:00|6798.1|6795.3|6796.9|6794.1|6798.1|6795.3|6796.9|6794.1|6
1615924990000|2021-03-16 20:03:10|6797.1|6794.3|6797.1|6794.3|6797.1|6794.3|6797.1|6794.3|0
1615925000000|2021-03-16 20:03:20|6797.6|6794.8|6797.4|6794.6|6797.9|6795.1|6796.9|6794.1|50
1615925010000|2021-03-16 20:03:30|6797.1|6794.3|6797.1|6794.3|6797.1|6794.3|6797.1|6794.3|0
1615925020000|2021-03-16 20:03:40|6797.3|6794.5|6797.1|6794.3|6797.6|6794.8|6797.1|6794.3|0
1615925030000|2021-03-16 20:03:50|6797.3|6794.5|6797.4|6794.6|6797.6|6794.8|6797.3|6794.5|0
1615925040000|2021-03-16 20:04:00|6797.1|6794.3|6797.1|6794.3|6797.1|6794.3|6796.6|6793.8|0
1615925050000|2021-03-16 20:04:10|6796.6|6793.8|6797.1|6794.3|6797.1|6794.3|6796.6|6793.8|1
1615925080000|2021-03-16 20:04:40|6796.9|6794.1|6797.1|6794.3|6797.1|6794.3|6796.9|6794.1|2
1615925100000|2021-03-16 20:05:00|6797.6|6794.8|6797.1|6794.3|6797.6|6794.8|6797.1|6794.3|2
1615925110000|2021-03-16 20:05:10|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|0
1615925120000|2021-03-16 20:05:20|6798.6|6795.8|6799.9|6797.1|6799.9|6797.1|6798.6|6795.8|5
1615925130000|2021-03-16 20:05:30|6799.6|6796.8|6799.6|6796.8|6799.6|6796.8|6799.6|6796.8|0
1615925140000|2021-03-16 20:05:40|6799.1|6796.3|6799.1|6796.3|6799.1|6796.3|6798.9|6796.1|2
1615925150000|2021-03-16 20:05:50|6798.9|6796.1|6799.4|6796.6|6799.4|6796.6|6798.9|6796.1|1
1615925160000|2021-03-16 20:06:00|6799.6|6796.8|6800.4|6797.6|6800.4|6797.6|6799.6|6796.8|2
1615925170000|2021-03-16 20:06:10|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|0
1615925180000|2021-03-16 20:06:20|6800.3|6797.5|6800.6|6797.8|6800.6|6797.8|6800.3|6797.5|0
1615925210000|2021-03-16 20:06:50|||||||||1
1615925220000|2021-03-16 20:07:00|6801.1|6798.3|6800.9|6798.1|6801.1|6798.3|6800.9|6798.1|9
1615925240000|2021-03-16 20:07:20|6801.1|6798.3|6800.9|6798.1|6801.1|6798.3|6800.9|6798.1|0
1615925250000|2021-03-16 20:07:30|6800.6|6797.8|6800.6|6797.8|6800.6|6797.8|6800.6|6797.8|0
1615925260000|2021-03-16 20:07:40|6800.9|6798.1|6800.9|6798.1|6800.9|6798.1|6800.9|6798.1|0
1615925290000|2021-03-16 20:08:10|6800.6|6797.8|6798.1|6795.3|6800.6|6797.8|6797.9|6795.1|13
1615925300000|2021-03-16 20:08:20|6799.4|6796.6|6798.9|6796.1|6799.4|6796.6|6798.7|6795.9|0
1615925310000|2021-03-16 20:08:30|6799.1|6796.3|6799.1|6796.3|6799.1|6796.3|6798.4|6795.6|0
1615925330000|2021-03-16 20:08:50|6798.9|6796.1|6799.1|6796.3|6799.1|6796.3|6798.9|6796.1|0
1615925340000|2021-03-16 20:09:00|6799.6|6796.8|6799.9|6797.1|6799.9|6797.1|6799.6|6796.8|0
1615925350000|2021-03-16 20:09:10|6799.7|6796.9|6799.4|6796.6|6799.9|6797.1|6799.4|6796.6|0
1615925360000|2021-03-16 20:09:20|6798.9|6796.1|6799.1|6796.3|6799.9|6797.1|6798.9|6796.1|45
1615925370000|2021-03-16 20:09:30|6798.9|6796.1|6799.1|6796.3|6799.1|6796.3|6798.9|6796.1|0
1615925380000|2021-03-16 20:09:40|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|0
1615925390000|2021-03-16 20:09:50|6799.9|6797.1|6799.4|6796.6|6799.9|6797.1|6799.2|6796.4|0
1615925400000|2021-03-16 20:10:00|6799.2|6796.4|6799.4|6796.6|6799.4|6796.6|6799.2|6796.4|0
1615925410000|2021-03-16 20:10:10|6799.7|6796.9|6799.7|6796.9|6799.7|6796.9|6799.7|6796.9|0
1615925420000|2021-03-16 20:10:20|6799.6|6796.8|6799.7|6796.9|6799.9|6797.1|6799.6|6796.8|0
1615925430000|2021-03-16 20:10:30|6799.4|6796.6|6798.9|6796.1|6799.4|6796.6|6798.9|6796.1|1
1615925470000|2021-03-16 20:11:10|6799.4|6796.6|6799.7|6796.9|6799.9|6797.1|6799.4|6796.6|0
1615925490000|2021-03-16 20:11:30|6799.5|6796.7|6799.4|6796.6|6799.5|6796.7|6799.2|6796.4|0
1615925500000|2021-03-16 20:11:40|6799.7|6796.9|6799.7|6796.9|6799.7|6796.9|6799.7|6796.9|0
1615925520000|2021-03-16 20:12:00|6799.4|6796.6|6799.1|6796.3|6799.4|6796.6|6798.9|6796.1|0
1615925530000|2021-03-16 20:12:10|6798.6|6795.8|6798.6|6795.8|6798.6|6795.8|6798.6|6795.8|2
1615925540000|2021-03-16 20:12:20|6798.3|6795.5|6798.1|6795.3|6798.3|6795.5|6797.9|6795.1|1
1615925550000|2021-03-16 20:12:30|6798.4|6795.6|6798.2|6795.4|6798.4|6795.6|6798.2|6795.4|0
1615925560000|2021-03-16 20:12:40|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|0
1615925570000|2021-03-16 20:12:50|6798.6|6795.8|6798.2|6795.4|6798.6|6795.8|6798.2|6795.4|0
1615925580000|2021-03-16 20:13:00|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|6797.7|6794.9|0
1615925640000|2021-03-16 20:14:00|6797.1|6794.3|6796.2|6793.4|6797.1|6794.3|6796.2|6793.4|56
1615925650000|2021-03-16 20:14:10|||||||||2
1615925660000|2021-03-16 20:14:20|6796.4|6793.6|6797.1|6794.3|6797.1|6794.3|6796.4|6793.6|18
1615925680000|2021-03-16 20:14:40|6796.9|6794.1|6797.9|6795.1|6797.9|6795.1|6796.7|6793.9|3
1615925700000|2021-03-16 20:15:00|6797.4|6794.6|6797.9|6795.1|6797.9|6795.1|6797.4|6794.6|3
1615925710000|2021-03-16 20:15:10|6797.7|6794.9|6797.9|6795.1|6797.9|6795.1|6797.7|6794.9|0
1615925790000|2021-03-16 20:16:30|6798.2|6795.4|6799.9|6797.1|6799.9|6797.1|6798.2|6795.4|4
1615925800000|2021-03-16 20:16:40|6800.4|6797.6|6799.6|6796.8|6800.9|6798.1|6799.6|6796.8|1
1615925810000|2021-03-16 20:16:50|6799.8|6797|6800.6|6797.8|6800.6|6797.8|6799.8|6797|5
1615925830000|2021-03-16 20:17:10|6799.6|6796.8|6799.6|6796.8|6799.6|6796.8|6799.6|6796.8|14
1615925840000|2021-03-16 20:17:20|6799.4|6796.6|6798.9|6796.1|6799.4|6796.6|6798.9|6796.1|0
1615925850000|2021-03-16 20:17:30|6799.1|6796.3|6799.4|6796.6|6799.9|6797.1|6799.1|6796.3|0
1615925860000|2021-03-16 20:17:40|6800.4|6797.6|6800.1|6797.3|6800.4|6797.6|6799.6|6796.8|170
1615925890000|2021-03-16 20:18:10|||||||||4
1615925900000|2021-03-16 20:18:20|6800.3|6797.5|6800.6|6797.8|6800.6|6797.8|6800.3|6797.5|23
1615925910000|2021-03-16 20:18:30|6800.3|6797.5|6800|6797.2|6800.3|6797.5|6800|6797.2|32
1615925920000|2021-03-16 20:18:40|6800.3|6797.5|6800.1|6797.3|6800.3|6797.5|6800.1|6797.3|1
1615925950000|2021-03-16 20:19:10|6800.5|6797.7|6801.1|6798.3|6801.1|6798.3|6800.5|6797.7|0
1615926000000|2021-03-16 20:20:00|6800.9|6798.1|6800.6|6797.8|6800.9|6798.1|6800.6|6797.8|0
1615926010000|2021-03-16 20:20:10|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|2
1615926050000|2021-03-16 20:20:50|6799.9|6797.1|6799.6|6796.8|6799.9|6797.1|6799.6|6796.8|0
1615926060000|2021-03-16 20:21:00|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|0
1615926070000|2021-03-16 20:21:10|6799.9|6797.1|6799.1|6796.3|6799.9|6797.1|6798.9|6796.1|28
1615926080000|2021-03-16 20:21:20|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|0
1615926090000|2021-03-16 20:21:30|6798.7|6795.9|6798.8|6796|6798.8|6796|6798.4|6795.6|2
1615926100000|2021-03-16 20:21:40|6798.9|6796.1|6798.4|6795.6|6799.1|6796.3|6798.1|6795.3|0
1615926120000|2021-03-16 20:22:00|6798.8|6796|6799.1|6796.3|6799.1|6796.3|6798.8|6796|3
1615926170000|2021-03-16 20:22:50|6799.3|6796.5|6799.9|6797.1|6800.1|6797.3|6799.3|6796.5|1
1615926180000|2021-03-16 20:23:00|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|0
1615926200000|2021-03-16 20:23:20|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|0
1615926210000|2021-03-16 20:23:30|6799.7|6796.9|6799.4|6796.6|6799.7|6796.9|6799.4|6796.6|2
1615926220000|2021-03-16 20:23:40|6798.9|6796.1|6799.1|6796.3|6799.1|6796.3|6798.9|6796.1|0
1615926240000|2021-03-16 20:24:00|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|8
1615926250000|2021-03-16 20:24:10|6799.1|6796.3|6799.1|6796.3|6799.1|6796.3|6799.1|6796.3|0
1615926260000|2021-03-16 20:24:20|6799.3|6796.5|6799.1|6796.3|6799.9|6797.1|6798.9|6796.1|1
1615926270000|2021-03-16 20:24:30|6799.7|6796.9|6799.7|6796.9|6799.7|6796.9|6799.7|6796.9|0
1615926300000|2021-03-16 20:25:00|6798.9|6796.1|6798.9|6796.1|6799.1|6796.3|6798.9|6796.1|0
1615926310000|2021-03-16 20:25:10|6799.1|6796.3|6799.3|6796.5|6799.3|6796.5|6799.1|6796.3|0
1615926320000|2021-03-16 20:25:20|6799.9|6797.1|6799.1|6796.3|6799.9|6797.1|6798.9|6796.1|1
1615926340000|2021-03-16 20:25:40|6799.6|6796.8|6799.9|6797.1|6799.9|6797.1|6799.6|6796.8|0
1615926390000|2021-03-16 20:26:30|6800.7|6797.9|6800.9|6798.1|6800.9|6798.1|6800.7|6797.9|3
1615926420000|2021-03-16 20:27:00|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|0
1615926430000|2021-03-16 20:27:10|6800.9|6798.1|6800.7|6797.9|6800.9|6798.1|6800.2|6797.4|7
1615926460000|2021-03-16 20:27:40|6800.4|6797.6|6800.1|6797.3|6800.4|6797.6|6800.1|6797.3|2
1615926480000|2021-03-16 20:28:00|6800.4|6797.6|6800.9|6798.1|6800.9|6798.1|6800.4|6797.6|1
1615926490000|2021-03-16 20:28:10|6800.3|6797.5|6800.4|6797.6|6800.4|6797.6|6800.1|6797.3|1
1615926510000|2021-03-16 20:28:30|6800.7|6797.9|6800.7|6797.9|6800.7|6797.9|6800.7|6797.9|0
1615926530000|2021-03-16 20:28:50|6800.4|6797.6|6799.9|6797.1|6800.8|6797.6|6799.7|6796.8|8
1615926540000|2021-03-16 20:29:00|6800.4|6797.6|6800.4|6797.6|6800.4|6797.6|6799.9|6797.1|2
1615926560000|2021-03-16 20:29:20|||||||||3
1615926570000|2021-03-16 20:29:30|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|0
1615926580000|2021-03-16 20:29:40|||||||||1
1615926590000|2021-03-16 20:29:50|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|3
1615926600000|2021-03-16 20:30:00|6800.6|6796|6808.6|6805.8|6808.7|6805.8|6800|6796|48
1615926610000|2021-03-16 20:30:10|6808.3|6805.5|6811.9|6809.1|6817|6811.6|6808.1|6805.3|60
1615926620000|2021-03-16 20:30:20|6811.6|6808.8|6814.5|6810.5|6814.9|6812.1|6811.1|6808.3|40
1615926630000|2021-03-16 20:30:30|6811.4|6808.6|6815.7|6805.7|6815.7|6809.6|6811.4|6805.7|18
1615926640000|2021-03-16 20:30:40|6813.2|6809.2|6811.5|6807.5|6813.2|6809.2|6811.4|6807.5|23
1615926650000|2021-03-16 20:30:50|6815.7|6805.7|6813.4|6810.6|6815.7|6810.6|6812.9|6805.7|21
1615926660000|2021-03-16 20:31:00|6814.5|6810.5|6818|6814|6821|6814|6814.5|6807|110
1615926670000|2021-03-16 20:31:10|6817.2|6813.2|6817.2|6813.2|6817.2|6813.2|6817.2|6813.2|17
1615926700000|2021-03-16 20:31:40|6821|6811|6818.5|6814.5|6821.3|6815.6|6818.1|6811|8
1615926710000|2021-03-16 20:31:50|6821.3|6811.3|6817.5|6813.5|6821.3|6813.5|6817.5|6811.3|4
1615926720000|2021-03-16 20:32:00|6819.5|6815.5|6819.1|6816.3|6819.5|6816.6|6818.1|6815.3|30
1615926730000|2021-03-16 20:32:10|6819.4|6816.6|6820.9|6818.1|6821.1|6818.3|6819.4|6816.6|29
1615926740000|2021-03-16 20:32:20|6821.1|6818.3|6822.7|6819.9|6827|6820.2|6821.1|6816.4|22
1615926750000|2021-03-16 20:32:30|6822.4|6819.6|6826.2|6822.2|6826.7|6822.6|6822.4|6816.7|77
1615926760000|2021-03-16 20:32:40|6829|6819|6825.7|6822.9|6829.3|6823.1|6825.4|6819|8
1615926770000|2021-03-16 20:32:50|6825.9|6823.1|6819.4|6816.6|6825.9|6823.1|6819.4|6816.6|14
1615926780000|2021-03-16 20:33:00|6819.9|6817.1|6820.7|6817.9|6820.7|6817.9|6818.4|6815.6|8
1615926790000|2021-03-16 20:33:10|6821.5|6817.5|6821.1|6818.3|6821.6|6818.8|6820.9|6817.5|159
1615926800000|2021-03-16 20:33:20|6821.6|6818.8|6820.1|6817.3|6821.6|6818.8|6819.4|6816.6|15
1615926820000|2021-03-16 20:33:40|6819.8|6817|6820.1|6817.3|6820.1|6817.3|6819.4|6816.6|8
1615926830000|2021-03-16 20:33:50|6820.3|6817.5|6820.1|6817.3|6820.9|6818.1|6819.4|6816.5|11
1615926840000|2021-03-16 20:34:00|6820.9|6818.1|6820.6|6817.8|6820.9|6818.1|6820.4|6817.6|13
1615926850000|2021-03-16 20:34:10|6820.9|6818.1|6819.9|6817.1|6820.9|6818.1|6819.9|6817.1|20
1615926860000|2021-03-16 20:34:20|6820.1|6817.3|6820.1|6817.3|6820.6|6817.8|6819.4|6816.6|15
1615926870000|2021-03-16 20:34:30|6819.7|6816.9|6819.1|6816.3|6820.1|6817.3|6819.1|6816.3|7
1615926880000|2021-03-16 20:34:40|6819.2|6815.2|6818.1|6815.3|6819.2|6816.3|6817.6|6814.8|36
1615926890000|2021-03-16 20:34:50|||||||||2
1615926900000|2021-03-16 20:35:00|6819.1|6816.3|6820.2|6817.4|6821.2|6817.6|6818.9|6816.1|100
1615926910000|2021-03-16 20:35:10|6819.9|6817.1|6819.4|6816.6|6819.9|6817.1|6819.4|6816.6|1
1615926920000|2021-03-16 20:35:20|6819.2|6816.4|6818.6|6815.8|6819.2|6816.4|6818.4|6815.6|7
1615926930000|2021-03-16 20:35:30|6818.9|6816.1|6818.9|6816.1|6818.9|6816.1|6818.9|6816.1|0
1615926940000|2021-03-16 20:35:40|6818.7|6815.9|6818.4|6815.6|6819.6|6816.8|6818.4|6815.6|2
1615926950000|2021-03-16 20:35:50|6818.9|6816.1|6819.4|6816.6|6819.4|6816.6|6818.9|6816.1|4
1615926960000|2021-03-16 20:36:00|6818.9|6816.1|6818.9|6816.1|6818.9|6816.1|6818.4|6815.6|1
1615926970000|2021-03-16 20:36:10|6818.7|6815.9|6818.4|6815.6|6818.9|6816.1|6818.4|6815.6|0
1615926980000|2021-03-16 20:36:20|6818.5|6814.5|6819.9|6817.1|6820.9|6818.1|6818.2|6814.2|30
1615927000000|2021-03-16 20:36:40|6819.3|6816.5|6818.7|6815.9|6819.3|6816.5|6818.7|6815.9|1
1615927010000|2021-03-16 20:36:50|6819.5|6815.5|6819.3|6815.3|6819.5|6815.5|6819.3|6815.3|50
1615927020000|2021-03-16 20:37:00|6819.5|6815.5|6816.9|6814.1|6819.5|6816.2|6816.4|6813.6|2
1615927030000|2021-03-16 20:37:10|6816.7|6813.9|6816.4|6813.6|6816.7|6813.9|6816.4|6813.6|0
1615927040000|2021-03-16 20:37:20|6816.9|6814.1|6817.4|6814.6|6818.4|6815.6|6816.9|6814.1|8
1615927080000|2021-03-16 20:38:00|6818.1|6815.3|6818.1|6815.3|6818.1|6815.3|6818.1|6815.3|10
1615927090000|2021-03-16 20:38:10|6818.2|6814.2|6816.9|6814.1|6818.2|6814.2|6816.9|6814.1|1
1615927100000|2021-03-16 20:38:20|6817.1|6814.3|6816.4|6813.6|6817.2|6814.4|6816.4|6813.6|3
1615927120000|2021-03-16 20:38:40|6816.9|6814.1|6816.4|6813.6|6816.9|6814.1|6816.4|6813.6|3
1615927130000|2021-03-16 20:38:50|6816.9|6814.1|6816.4|6813.6|6816.9|6814.1|6816.4|6813.6|1
1615927140000|2021-03-16 20:39:00|6816.9|6814.1|6816.4|6813.6|6817.2|6814.1|6816.4|6813.2|5
1615927150000|2021-03-16 20:39:10|6816.6|6813.8|6816.9|6814.1|6816.9|6814.1|6816.6|6813.8|0
1615927170000|2021-03-16 20:39:30|6816.6|6813.8|6816.4|6813.6|6816.6|6813.8|6816.4|6813.6|2
1615927190000|2021-03-16 20:39:50|6816.6|6813.8|6816.6|6813.8|6816.9|6814.1|6816.4|6813.6|1
1615927200000|2021-03-16 20:40:00|6816.9|6814.1|6817.1|6814.3|6817.1|6814.3|6816.9|6814.1|1
1615927210000|2021-03-16 20:40:10|6817.4|6814.6|6817.4|6814.6|6817.4|6814.6|6817.4|6814.6|2
1615927220000|2021-03-16 20:40:20|6817.5|6813.5|6816.4|6813.6|6817.5|6813.6|6816.4|6813.2|3
1615927230000|2021-03-16 20:40:30|||||||||1
1615927250000|2021-03-16 20:40:50|||||||||2
1615927260000|2021-03-16 20:41:00|||||||||1
1615927270000|2021-03-16 20:41:10|6816.8|6812.8|6816.4|6813.6|6816.8|6813.6|6815.6|6812.5|7
1615927280000|2021-03-16 20:41:20|6816.5|6812.5|6816.5|6812.5|6816.5|6812.5|6814.6|6811.8|6
1615927300000|2021-03-16 20:41:40|6816.2|6812.2|6816.2|6812.2|6816.2|6812.2|6816.2|6812.2|0
1615927310000|2021-03-16 20:41:50|6816.5|6812.5|6815.4|6812.6|6816.5|6812.6|6815.4|6812.5|3
1615927320000|2021-03-16 20:42:00|6816.2|6812.2|6815.4|6812.6|6816.2|6812.9|6815.4|6812.2|5
1615927340000|2021-03-16 20:42:20|6814.9|6812.1|6814.9|6812.1|6814.9|6812.1|6814.9|6812.1|0
1615927350000|2021-03-16 20:42:30|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|6
1615927370000|2021-03-16 20:42:50|6814.9|6812.1|6814.9|6812.1|6814.9|6812.1|6814.9|6812.1|0
1615927380000|2021-03-16 20:43:00|6815.4|6812.6|6814.9|6812.1|6815.4|6812.6|6814.9|6812.1|0
1615927400000|2021-03-16 20:43:20|6814.6|6811.8|6814.2|6811.4|6814.6|6811.8|6814.2|6811.4|5
1615927410000|2021-03-16 20:43:30|6813.9|6811.1|6814.2|6811.4|6814.2|6811.4|6813.2|6810.4|7
1615927420000|2021-03-16 20:43:40|6814.7|6811.9|6814.7|6811.9|6814.7|6811.9|6814.7|6811.9|0
1615927440000|2021-03-16 20:44:00|6814.2|6811.4|6814.7|6811.9|6814.7|6811.9|6813.7|6810.9|3
1615927450000|2021-03-16 20:44:10|6815.1|6812.3|6815.7|6812.9|6816.5|6813.3|6814.9|6812.1|13
1615927470000|2021-03-16 20:44:30|6815.4|6812.6|6816.9|6814.1|6816.9|6814.1|6815.4|6812.6|7
1615927480000|2021-03-16 20:44:40|6816.4|6813.6|6816.9|6814.1|6816.9|6814.1|6816.4|6813.6|2
1615927490000|2021-03-16 20:44:50|6816.7|6813.9|6818.5|6814.5|6818.5|6814.5|6816.4|6813.6|3
1615927500000|2021-03-16 20:45:00|6817.4|6814.6|6817.4|6814.6|6817.4|6814.6|6817.4|6814.6|1
1615927530000|2021-03-16 20:45:30|6816.9|6814.1|6816.9|6814.1|6816.9|6814.1|6816.9|6814.1|1
1615927540000|2021-03-16 20:45:40|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|1
1615927550000|2021-03-16 20:45:50|6816.6|6813.8|6816.9|6814.1|6816.9|6814.1|6816.6|6813.8|0
1615927560000|2021-03-16 20:46:00|6818.2|6814.2|6818.1|6815.3|6818.5|6815.3|6818.1|6814.2|3
1615927570000|2021-03-16 20:46:10|6818.4|6815.6|6817.9|6815.1|6818.4|6815.6|6817.9|6815.1|0
1615927610000|2021-03-16 20:46:50|6817.7|6814.9|6817.2|6814.4|6818.5|6814.9|6817.2|6814.4|2
1615927620000|2021-03-16 20:47:00|6816.9|6814.1|6818.4|6815.6|6818.5|6815.6|6816.9|6814.1|2
1615927630000|2021-03-16 20:47:10|6818.9|6816.1|6820.4|6817.6|6820.4|6817.6|6818.9|6816.1|6
1615927650000|2021-03-16 20:47:30|6822.9|6820.1|6821.4|6818.6|6822.9|6820.1|6821.4|6818.5|4
1615927680000|2021-03-16 20:48:00|6822.5|6818.5|6822.5|6818.5|6822.5|6818.5|6822.5|6818.5|0
1615927690000|2021-03-16 20:48:10|6822.1|6819.3|6822.4|6819.6|6822.4|6819.6|6822.1|6819.3|4
1615927700000|2021-03-16 20:48:20|6822.6|6819.8|6824.1|6821.3|6824.4|6821.6|6822.6|6819.8|6
1615927710000|2021-03-16 20:48:30|6824.4|6821.6|6823.4|6820.6|6824.4|6821.6|6823.4|6820.6|2
1615927720000|2021-03-16 20:48:40|6824.9|6822.1|6824.9|6822.1|6824.9|6822.1|6824.9|6822.1|32
1615927730000|2021-03-16 20:48:50|6824|6821.2|6824.4|6821.6|6825.5|6822.6|6823.4|6820.6|10
1615927740000|2021-03-16 20:49:00|6824.2|6821.4|6823.9|6821.1|6824.2|6821.4|6823.7|6820.2|16
1615927750000|2021-03-16 20:49:10|6824.1|6821.3|6822.2|6818.2|6824.4|6821.6|6821.4|6818.2|14
1615927760000|2021-03-16 20:49:20|6821.4|6818.6|6820.7|6817.9|6821.5|6818.6|6820.7|6817.5|9
1615927770000|2021-03-16 20:49:30|6820.4|6817.6|6817.7|6814.9|6820.4|6817.6|6817.7|6814.9|13
1615927780000|2021-03-16 20:49:40|6817.1|6814.3|6817.9|6813.9|6821.4|6815.5|6817.1|6811.4|529
1615927790000|2021-03-16 20:49:50|6817.4|6814.6|6817.5|6814.7|6817.6|6814.7|6816.8|6813.6|0
1615927800000|2021-03-16 20:50:00|6818.1|6815.3|6820.5|6816.5|6820.5|6817.3|6818.1|6815.3|5
1615927810000|2021-03-16 20:50:10|6820.2|6816.2|6820.2|6816.2|6820.2|6816.2|6820.2|6816.2|0
1615927820000|2021-03-16 20:50:20|6819.8|6817|6820.2|6816.2|6820.2|6817|6819.8|6816.2|0
1615927830000|2021-03-16 20:50:30|6819.9|6815.9|6818.8|6816|6819.9|6816|6818.8|6815.9|0
1615927840000|2021-03-16 20:50:40|6819.4|6816.6|6819.4|6816.6|6819.4|6816.6|6819.4|6816.6|0
1615927850000|2021-03-16 20:50:50|6819.1|6816.3|6819.1|6816.3|6819.1|6816.3|6819.1|6816.3|2
1615927860000|2021-03-16 20:51:00|6819.8|6817|6820.1|6817.3|6820.1|6817.3|6819.8|6817|3
1615927870000|2021-03-16 20:51:10|6820.2|6816.2|6820.2|6816.2|6820.2|6817.3|6820.1|6816.2|4
1615927890000|2021-03-16 20:51:30|6820.5|6816.5|6820.5|6816.5|6820.5|6816.5|6820.5|6816.5|0
1615927900000|2021-03-16 20:51:40|||||||||1
1615927920000|2021-03-16 20:52:00|6819.7|6816.9|6820.2|6816.2|6820.5|6816.9|6819.7|6816|1
1615927930000|2021-03-16 20:52:10|6820.5|6816.5|6820.5|6816.5|6820.5|6816.5|6820.5|6816.5|2
1615927950000|2021-03-16 20:52:30|6820.7|6817.9|6817.7|6814.9|6820.7|6817.9|6817.7|6814.9|0
1615927970000|2021-03-16 20:52:50|6816.1|6813.3|6819.4|6809.4|6819.4|6813.3|6816.1|6809.4|0
1615927980000|2021-03-16 20:53:00|6816.2|6812.2|6815.1|6812.3|6819.4|6812.3|6815.1|6809.4|54
1615928030000|2021-03-16 20:53:50|6815.7|6812.9|6816.5|6812.5|6816.5|6812.9|6815.7|6812.5|4
1615928040000|2021-03-16 20:54:00|6815.7|6812.9|6819.7|6809.7|6819.7|6812.9|6815.7|6809.7|2
1615928060000|2021-03-16 20:54:20|6818.2|6815.4|6819.2|6815.2|6819.2|6815.6|6818.2|6815.2|1
1615928070000|2021-03-16 20:54:30|6819.8|6815.8|6819.8|6815.8|6819.8|6815.8|6819.8|6815.8|0
1615928090000|2021-03-16 20:54:50|||||||||1
1615928100000|2021-03-16 20:55:00|6823|6813|6822.1|6819.3|6824.5|6819.3|6821.2|6813|15
1615928110000|2021-03-16 20:55:10|6822.4|6819.6|6822.4|6819.6|6823.1|6820.3|6822.4|6819.6|2
1615928120000|2021-03-16 20:55:20|6823.1|6820.3|6828.5|6824.5|6829.3|6825.3|6823.1|6819.3|32
1615928130000|2021-03-16 20:55:30|6826.6|6823.8|6826.2|6822.2|6827.1|6824.3|6825.9|6822.2|4
1615928140000|2021-03-16 20:55:40|6825.4|6822.6|6824.2|6820.2|6825.4|6822.6|6823.7|6820.2|0
1615928150000|2021-03-16 20:55:50|6827.7|6817.7|6821.1|6818.3|6827.7|6818.3|6821.1|6817.7|3
1615928160000|2021-03-16 20:56:00|6821.6|6818.8|6826.4|6816.4|6826.5|6818.8|6821.6|6816.4|8
1615928170000|2021-03-16 20:56:10|6826.5|6816.5|6828.8|6818.8|6828.8|6818.8|6826.3|6816.3|1
1615928180000|2021-03-16 20:56:20|6826.7|6816.7|6826.2|6816.2|6826.7|6816.7|6826.2|6816.2|0
1615928200000|2021-03-16 20:56:40|6826|6816|6825.7|6815.7|6826|6816|6825.7|6815.7|0
1615928210000|2021-03-16 20:56:50|||||||||1
1615928220000|2021-03-16 20:57:00|6822.5|6818.5|6822.2|6818.2|6822.5|6818.9|6821.4|6818.2|2
1615928230000|2021-03-16 20:57:10|6821.1|6818.3|6823.5|6813.5|6823.7|6818.3|6820.4|6813.3|7
1615928260000|2021-03-16 20:57:40|6820.9|6816.9|6821.5|6817.5|6821.5|6817.5|6820.9|6816.9|0
1615928280000|2021-03-16 20:58:00|6822.1|6818.1|6822.1|6818.1|6822.1|6818.2|6821|6817.8|2
1615928290000|2021-03-16 20:58:10|6825.3|6815.3|6822.1|6818.1|6825.3|6818.1|6822.1|6815.3|0
1615928300000|2021-03-16 20:58:20|6825.5|6815.5|6823|6820.2|6825.5|6820.2|6823|6815.5|0
1615928310000|2021-03-16 20:58:30|6824.1|6820.1|6823.6|6819.6|6824.1|6820.6|6823|6819.6|0
1615928320000|2021-03-16 20:58:40|6824.1|6820.1|6827.3|6817.3|6827.3|6822.2|6824.1|6817.3|4
1615928330000|2021-03-16 20:58:50|6824.1|6820.1|6824.1|6820.1|6824.1|6820.1|6824.1|6820.1|0
1615928350000|2021-03-16 20:59:10|6823|6820.2|6823.8|6819.8|6823.8|6820.2|6823|6819.8|2
1615928360000|2021-03-16 20:59:20|6824.1|6820.1|6823.8|6819.8|6824.1|6820.2|6823|6819.8|1
1615928370000|2021-03-16 20:59:30|6824.1|6820.1|6827.6|6817.6|6827.9|6821.9|6824.1|6817.3|21
1615928380000|2021-03-16 20:59:40|6824.4|6820.4|6824.4|6820.4|6824.4|6820.4|6824.4|6820.4|0
1615928390000|2021-03-16 20:59:50|6824.1|6820.1|6827.3|6817.3|6827.6|6820.4|6821.5|6817.3|2
1615928400000|2021-03-16 21:00:00|6827.6|6817.6|6829.5|6819.5|6829.5|6819.5|6827.6|6817.6|0
1615928410000|2021-03-16 21:00:10|6828|6818|6828|6818|6828|6820.2|6823|6818|7
1615928420000|2021-03-16 21:00:20|6828.4|6818.4|6829|6819|6829|6819|6828.4|6818.4|0
1615928430000|2021-03-16 21:00:30|6830.1|6820.1|6830.1|6820.1|6830.1|6820.1|6830.1|6820.1|0
1615928440000|2021-03-16 21:00:40|6829.7|6819.7|6829.1|6819.1|6829.7|6819.7|6829.1|6819.1|0
1615928450000|2021-03-16 21:00:50|6829.5|6819.5|6829.7|6819.7|6830.1|6820.1|6829.5|6819.5|0
1615928460000|2021-03-16 21:01:00|6829.1|6819.1|6830.1|6820.1|6830.1|6820.1|6829.1|6819.1|0
1615928520000|2021-03-16 21:02:00|6827.5|6823.5|6827.5|6823.5|6827.5|6823.5|6827.5|6823.5|0
1615928530000|2021-03-16 21:02:10|6828.1|6824.1|6828.1|6824.1|6828.1|6824.1|6828.1|6824.1|0
1615928580000|2021-03-16 21:03:00|||||||||2
1615928590000|2021-03-16 21:03:10|||||||||2
1615928630000|2021-03-16 21:03:50|||||||||2
1615928690000|2021-03-16 21:04:50|||||||||2
1615928730000|2021-03-16 21:05:30|6828|6825.2|6828|6825.2|6828|6825.2|6828|6825.2|1
1615928740000|2021-03-16 21:05:40|||||||||1
1615928760000|2021-03-16 21:06:00|||||||||3
1615928820000|2021-03-16 21:07:00|||||||||1
1615928840000|2021-03-16 21:07:20|6832|6822|6829.1|6825.1|6832.6|6825.6|6829.1|6822|0
1615928950000|2021-03-16 21:09:10|6829|6826.2|6829|6826.2|6829|6826.2|6829|6826.2|0
1615928960000|2021-03-16 21:09:20|6832.2|6822.2|6831.6|6821.6|6832.2|6822.2|6831.6|6821.6|1
1615929010000|2021-03-16 21:10:10|6832.6|6822.6|6832.6|6822.6|6832.6|6822.6|6832.6|6822.6|0
1615929020000|2021-03-16 21:10:20|6832.4|6822.4|6832.1|6822.1|6832.4|6822.4|6832.1|6822.1|0
1615929160000|2021-03-16 21:12:40|6832.8|6822.8|6832.8|6822.8|6832.8|6822.8|6832.6|6822.6|12
1615929170000|2021-03-16 21:12:50|6832.6|6822.6|6832.8|6822.8|6832.8|6822.8|6832.1|6822.1|1
1615929190000|2021-03-16 21:13:10|6832.6|6822.6|6833.1|6823.1|6833.1|6823.1|6832.6|6822.6|1
1615929200000|2021-03-16 21:13:20|6833.3|6823.3|6833.6|6823.6|6833.6|6823.6|6833.3|6823.3|0
1615929210000|2021-03-16 21:13:30|6833.8|6823.8|6828.5|6825.7|6834.1|6826.9|6828.5|6823.8|4
1615929230000|2021-03-16 21:13:50|6826|6816|6827.3|6817.3|6827.5|6817.5|6826|6816|5
1615929240000|2021-03-16 21:14:00|6828.3|6818.3|6828.5|6818.5|6828.5|6818.5|6828.3|6818.3|0
1615929260000|2021-03-16 21:14:20|6826.4|6823.6|6826.4|6823.6|6826.4|6823.6|6826.4|6823.6|9
1615929270000|2021-03-16 21:14:30|||||||||2
1615929290000|2021-03-16 21:14:50|||||||||1
1615929300000|2021-03-16 21:15:00|6829.6|6819.6|6829|6819|6829.6|6819.6|6829|6819|1
1615929330000|2021-03-16 21:15:30|6828.5|6818.5|6828.5|6818.5|6828.5|6818.5|6828.5|6818.5|0
1615929590000|2021-03-16 21:19:50|||||||||1
1615929650000|2021-03-16 21:20:50|||||||||4
1615929920000|2021-03-16 21:25:20|6828.3|6818.3|6828.3|6818.3|6828.3|6818.3|6828.3|6818.3|0
1615930000000|2021-03-16 21:26:40|6825.5|6821.5|6825.5|6821.5|6825.5|6821.5|6825.5|6821.5|0
1615930020000|2021-03-16 21:27:00|6825.8|6821.8|6825.8|6821.8|6825.8|6821.8|6825.8|6821.8|0
1615930080000|2021-03-16 21:28:00|6828.3|6818.3|6828.3|6818.3|6828.3|6818.3|6828.3|6818.3|0
1615930200000|2021-03-16 21:30:00|6828.5|6818.5|6824.3|6821.5|6828.5|6821.5|6824.3|6818.5|0
1615930210000|2021-03-16 21:30:10|6823.7|6820.9|6823.7|6820.9|6823.7|6820.9|6823.7|6820.9|0
1615930360000|2021-03-16 21:32:40|6828.5|6818.5|6827.5|6817.5|6828.5|6818.5|6827.5|6817.5|1
1615930370000|2021-03-16 21:32:50|6823.7|6819.7|6822.8|6818.8|6823.7|6819.7|6822.8|6818.8|0
1615930380000|2021-03-16 21:33:00|6825.8|6815.8|6827.3|6817.3|6827.5|6817.5|6825.8|6815.8|0
1615930400000|2021-03-16 21:33:20|6827.5|6817.5|6827.5|6817.5|6827.5|6817.5|6827.5|6817.5|0
1615930440000|2021-03-16 21:34:00|6827.3|6817.3|6827.3|6817.3|6827.3|6817.3|6827.3|6817.3|0
1615930670000|2021-03-16 21:37:50|6827.1|6817.1|6826.8|6816.8|6827.1|6817.1|6826.8|6816.8|0
1615930710000|2021-03-16 21:38:30|6827|6817|6828.5|6818.5|6828.5|6818.5|6827|6817|5
1615930720000|2021-03-16 21:38:40|6828.3|6818.3|6828|6818|6828.3|6818.3|6828|6818|0
1615930820000|2021-03-16 21:40:20|6827.8|6817.8|6827.8|6817.8|6827.8|6817.8|6827.8|6817.8|0
1615930840000|2021-03-16 21:40:40|6821.2|6818.4|6821.2|6818.4|6821.2|6818.4|6821.2|6818.4|5
1615930850000|2021-03-16 21:40:50|||||||||5
1615930860000|2021-03-16 21:41:00|||||||||1
1615930870000|2021-03-16 21:41:10|||||||||1
1615930880000|2021-03-16 21:41:20|6822.3|6812.3|6822.3|6812.3|6822.3|6812.3|6822.3|6812.3|4
1615930930000|2021-03-16 21:42:10|6819.5|6815.5|6819.5|6815.5|6819.5|6815.5|6819.5|6815.5|0
1615930950000|2021-03-16 21:42:30|6819.8|6815.8|6819.7|6816.9|6819.8|6816.9|6819.7|6815.8|0
1615930960000|2021-03-16 21:42:40|6820.1|6816.1|6819.8|6815.8|6820.1|6816.1|6819.8|6815.8|0
1615930970000|2021-03-16 21:42:50|6819.7|6816.9|6819.7|6816.9|6819.7|6816.9|6819.7|6816.9|0
1615930980000|2021-03-16 21:43:00|6820.1|6816.1|6819.8|6815.8|6820.1|6816.1|6819.8|6815.8|0
1615931020000|2021-03-16 21:43:40|6818.7|6815.9|6819.8|6815.8|6819.8|6816.2|6818.7|6815.6|0
1615931280000|2021-03-16 21:48:00|6819.2|6815.2|6819.2|6815.2|6819.2|6815.2|6819.2|6815.2|148
1615931310000|2021-03-16 21:48:30|6819.5|6815.5|6819.5|6815.5|6819.5|6815.5|6819.5|6815.5|0
1615931330000|2021-03-16 21:48:50|6819.2|6815.2|6819.2|6815.2|6819.2|6815.2|6819.2|6815.2|1
1615931560000|2021-03-16 21:52:40|6818.6|6814.6|6821.4|6811.4|6821.4|6814.6|6818.6|6811.4|18
1615931570000|2021-03-16 21:52:50|6821.6|6811.6|6821.9|6811.9|6821.9|6811.9|6821.6|6811.6|0
1615931590000|2021-03-16 21:53:10|6821.7|6811.7|6821.4|6811.4|6821.7|6811.7|6821.4|6811.4|0
1615931600000|2021-03-16 21:53:20|||||||||1
1615931690000|2021-03-16 21:54:50|6821.6|6811.6|6821.9|6811.9|6821.9|6811.9|6821.6|6811.6|0
1615931710000|2021-03-16 21:55:10|6821.7|6811.7|6818.5|6814.5|6821.7|6814.5|6818.5|6811.7|0
1615931720000|2021-03-16 21:55:20|6817.5|6814.7|6821.9|6811.9|6821.9|6814.7|6816.9|6811.3|2
1615931740000|2021-03-16 21:55:40|6821.7|6811.7|6821.7|6811.7|6821.7|6811.7|6821.7|6811.7|0
1615931750000|2021-03-16 21:55:50|6821.2|6811.2|6821.2|6811.2|6821.4|6811.4|6821.2|6811.2|0
1615931790000|2021-03-16 21:56:30|6821.7|6811.7|6818.9|6814.9|6821.7|6814.9|6818.9|6811.7|0
1615931800000|2021-03-16 21:56:40|6822.4|6812.4|6820.6|6816.6|6822.4|6817|6819.3|6812.4|0
1615931810000|2021-03-16 21:56:50|6820.1|6817.3|6819.2|6815.2|6820.1|6817.3|6818.4|6815.2|2
1615931820000|2021-03-16 21:57:00|6819.1|6816.3|6819.2|6815.2|6819.5|6816.3|6819.1|6815.2|0
1615931830000|2021-03-16 21:57:10|6819.5|6815.5|6819.5|6815.5|6819.5|6815.5|6819.5|6815.5|0
1615931860000|2021-03-16 21:57:40|6819.8|6815.8|6819.8|6815.8|6819.8|6815.8|6819.8|6815.8|0
1615931890000|2021-03-16 21:58:10|6819.4|6816.6|6820.1|6816.1|6821.8|6818.9|6819.4|6815.8|2
1615931900000|2021-03-16 21:58:20|6823.3|6813.3|6824.3|6814.3|6824.4|6817.8|6820.8|6813.3|0
1615931910000|2021-03-16 21:58:30|6821.5|6817.5|6824.4|6814.4|6824.4|6817.8|6821.3|6814.4|0
1615931920000|2021-03-16 21:58:40|6823.8|6813.8|6823.8|6813.8|6823.8|6813.8|6823.8|6813.8|0
1615931940000|2021-03-16 21:59:00|6823.3|6813.3|6823.3|6813.3|6823.3|6813.3|6823.3|6813.3|0
1615931950000|2021-03-16 21:59:10|6820.8|6816.8|6823.3|6813.3|6823.3|6816.8|6820.8|6813.3|0
1615931970000|2021-03-16 21:59:30|6819.8|6815.8|6819.8|6815.8|6819.8|6815.8|6819.8|6815.8|0
1615931980000|2021-03-16 21:59:40|6819|6816.2|6819|6816.2|6819|6816.2|6819|6816.2|0
1615931990000|2021-03-16 21:59:50|6818.7|6815.9|6822.3|6812.3|6822.6|6815.9|6818.7|6812.3|11
1615917090000|2021-03-16 17:51:30|6810.4|6807.6|6809.9|6807.1|6810.7|6807.9|6809.9|6807.1|12
1615917100000|2021-03-16 17:51:40|6809.7|6806.9|6809.9|6807.1|6809.9|6807.1|6809.7|6806.9|12
1615917110000|2021-03-16 17:51:50|||||||||1
1615917120000|2021-03-16 17:52:00|6810.2|6807.4|6810.7|6807.9|6811.6|6808.8|6810.2|6807.4|48
1615917130000|2021-03-16 17:52:10|6810.2|6807.4|6810.2|6807.4|6810.2|6807.4|6810.2|6807.4|0
1615917140000|2021-03-16 17:52:20|6811.2|6808.4|6810.4|6807.6|6811.2|6808.4|6810.2|6807.4|132
1615917150000|2021-03-16 17:52:30|6810.6|6807.8|6811.2|6808.4|6811.2|6808.4|6810.6|6807.8|38
1615917160000|2021-03-16 17:52:40|||||||||14
1615917170000|2021-03-16 17:52:50|||||||||1
1615917180000|2021-03-16 17:53:00|6810.9|6808.1|6812.4|6809.6|6812.6|6809.8|6810.7|6807.9|192
1615917190000|2021-03-16 17:53:10|6813.9|6811.1|6814.9|6812.1|6815.9|6813.1|6813.5|6810.7|120
1615917200000|2021-03-16 17:53:20|6814.6|6811.8|6813.9|6811.1|6814.6|6811.8|6813.7|6810.9|58
1615917220000|2021-03-16 17:53:40|6813.6|6810.8|6813.9|6811.1|6813.9|6811.1|6812.4|6809.6|102
1615917230000|2021-03-16 17:53:50|6813.6|6810.8|6813.9|6811.1|6813.9|6811.1|6812.9|6810.1|33
1615917240000|2021-03-16 17:54:00|6813.6|6810.8|6813.9|6811.1|6813.9|6811.1|6813.6|6810.8|3
1615917250000|2021-03-16 17:54:10|6813.6|6810.8|6812.9|6810.1|6813.6|6810.8|6812.9|6810.1|28
1615917260000|2021-03-16 17:54:20|6812.6|6809.8|6813.9|6811.1|6813.9|6811.1|6812.4|6809.6|23
1615917270000|2021-03-16 17:54:30|6813.4|6810.6|6814.2|6811.4|6814.2|6811.4|6812.9|6810.1|22
1615917280000|2021-03-16 17:54:40|6813.9|6811.1|6814.4|6811.6|6814.6|6811.8|6813.9|6811.1|36
1615917290000|2021-03-16 17:54:50|6814.2|6811.4|6814.6|6811.8|6814.6|6811.8|6814.2|6811.4|12
1615917300000|2021-03-16 17:55:00|6814.9|6812.1|6814.6|6811.8|6814.9|6812.1|6813.6|6810.8|41
1615917310000|2021-03-16 17:55:10|6813.9|6811.1|6815.2|6812.4|6815.6|6812.8|6813.6|6810.8|111
1615917320000|2021-03-16 17:55:20|6815.6|6812.8|6818.6|6815.8|6820.2|6817.4|6815.6|6812.8|122
1615917330000|2021-03-16 17:55:30|6818.9|6816.1|6817.4|6814.6|6818.9|6816.1|6816.9|6814.1|103
1615917340000|2021-03-16 17:55:40|6817.6|6814.8|6818.4|6815.6|6818.6|6815.8|6816.9|6814.1|78
1615917350000|2021-03-16 17:55:50|6818.1|6815.3|6817.1|6814.3|6818.1|6815.3|6816.9|6814.1|73
1615917360000|2021-03-16 17:56:00|6817.4|6814.6|6819.3|6816.5|6819.6|6816.8|6817.4|6814.6|98
1615917370000|2021-03-16 17:56:10|6819.1|6816.3|6819.8|6817|6820.6|6817.8|6818.8|6816|54
1615917380000|2021-03-16 17:56:20|6819.6|6816.8|6818.5|6815.7|6819.6|6816.8|6817.8|6815|144
1615917390000|2021-03-16 17:56:30|6818.1|6815.3|6818.5|6815.7|6818.5|6815.7|6816.8|6814|63
1615917400000|2021-03-16 17:56:40|6819.1|6816.3|6820.3|6817.5|6820.5|6817.7|6819.1|6816.3|12
1615917410000|2021-03-16 17:56:50|6820.8|6818|6819.8|6817|6821.8|6819|6819.8|6817|45
1615917420000|2021-03-16 17:57:00|6820.2|6817.4|6822.3|6819.5|6822.5|6819.7|6820.2|6817.4|1756
1615917430000|2021-03-16 17:57:10|6821.8|6819|6819.5|6816.7|6821.8|6819|6819|6816.2|156
1615917440000|2021-03-16 17:57:20|6820|6817.2|6820.1|6817.3|6820.1|6817.3|6818.8|6816|78
1615917450000|2021-03-16 17:57:30|6820.3|6817.5|6819.5|6816.7|6820.3|6817.5|6819.5|6816.7|99
1615917460000|2021-03-16 17:57:40|6820.5|6817.7|6820.8|6818|6820.8|6818|6820.5|6817.7|83
1615917470000|2021-03-16 17:57:50|6821.2|6818.4|6823.5|6820.7|6825.5|6822.7|6820.8|6818|827
1615917480000|2021-03-16 17:58:00|6823.8|6821|6825|6822.2|6825|6822.2|6822.8|6820|84
1615917490000|2021-03-16 17:58:10|6824.8|6822|6824.8|6822|6825.2|6822.4|6824|6821.2|41
1615917500000|2021-03-16 17:58:20|6825|6822.2|6824.5|6821.7|6825|6822.2|6824.5|6821.7|17
1615917510000|2021-03-16 17:58:30|6824.8|6822|6824.5|6821.7|6825.5|6822.7|6824.5|6821.7|65
1615917520000|2021-03-16 17:58:40|6825.5|6822.7|6824.5|6821.7|6825.5|6822.7|6824.5|6821.7|263
1615917530000|2021-03-16 17:58:50|6824.7|6821.9|6825.5|6822.7|6826.5|6823.7|6824.7|6821.9|330
1615917540000|2021-03-16 17:59:00|6825.2|6822.4|6826.2|6823.4|6826.5|6823.7|6825.2|6822.4|126
1615917550000|2021-03-16 17:59:10|6827.2|6824.4|6826.5|6823.7|6827.7|6824.9|6826.5|6823.7|120
1615917560000|2021-03-16 17:59:20|6826.2|6823.4|6827.2|6824.4|6827.7|6824.9|6826.2|6823.4|33
1615917570000|2021-03-16 17:59:30|6826.9|6824.1|6826.5|6823.7|6826.9|6824.1|6825.5|6822.7|160
1615917580000|2021-03-16 17:59:40|6825.8|6823|6825.2|6822.4|6825.8|6823|6824.7|6821.9|126
1615917590000|2021-03-16 17:59:50|6825.9|6823.1|6826.7|6823.9|6827.2|6824.4|6825.9|6823.1|169
1615917600000|2021-03-16 18:00:00|6826.9|6824.1|6825.7|6822.9|6827.9|6825.1|6825.5|6822.7|68
1615917610000|2021-03-16 18:00:10|6825.9|6823.1|6825.2|6822.4|6826.9|6824.1|6824.5|6821.7|33
1615917620000|2021-03-16 18:00:20|6825.5|6822.7|6825.5|6822.7|6826.2|6823.4|6825.2|6822.4|11
1615917630000|2021-03-16 18:00:30|6825.2|6822.4|6823.9|6821.1|6826|6823.2|6823.9|6821.1|39
1615917640000|2021-03-16 18:00:40|6825.2|6822.4|6823.9|6821.1|6825.2|6822.4|6823.9|6821.1|8
1615917650000|2021-03-16 18:00:50|6824.2|6821.4|6821.2|6818.4|6824.2|6821.4|6821|6818.2|46
1615917660000|2021-03-16 18:01:00|6821.7|6818.9|6822.5|6819.7|6822.9|6820.1|6821.5|6818.7|20
1615917670000|2021-03-16 18:01:10|6822.7|6819.9|6822.5|6819.7|6823.2|6820.4|6822.5|6819.7|2
1615917680000|2021-03-16 18:01:20|6822.2|6819.4|6822.2|6819.4|6822.9|6820.1|6822.2|6819.4|11
1615917690000|2021-03-16 18:01:30|6822.7|6819.9|6821.5|6818.7|6822.7|6819.9|6821.5|6818.7|22
1615917700000|2021-03-16 18:01:40|6822.2|6819.4|6822.7|6819.9|6822.9|6820.1|6822.2|6819.4|9
1615917710000|2021-03-16 18:01:50|6823.2|6820.4|6825|6822.2|6825.7|6822.9|6823.2|6820.4|12
1615917720000|2021-03-16 18:02:00|6824.7|6821.9|6825.7|6822.9|6826|6823.2|6824.7|6821.9|9
1615917730000|2021-03-16 18:02:10|6825.9|6823.1|6826.5|6823.7|6827.2|6824.4|6825.9|6823.1|8
1615917740000|2021-03-16 18:02:20|6826.2|6823.4|6825.9|6823.1|6827.2|6824.4|6825.9|6823.1|32
1615917750000|2021-03-16 18:02:30|6825.7|6822.9|6825.5|6822.7|6825.7|6822.9|6825.5|6822.7|3
1615917760000|2021-03-16 18:02:40|6825.2|6822.4|6826.2|6823.4|6826.5|6823.7|6825.2|6822.4|12
1615917770000|2021-03-16 18:02:50|||||||||15
1615917780000|2021-03-16 18:03:00|6826.9|6824.1|6828.2|6825.4|6828.5|6825.7|6826.5|6823.7|96
1615917790000|2021-03-16 18:03:10|6827.9|6825.1|6826.5|6823.7|6827.9|6825.1|6826.2|6823.4|79
1615917800000|2021-03-16 18:03:20|6826.3|6823.5|6824.9|6822.1|6826.3|6823.5|6824.7|6821.9|3
1615917810000|2021-03-16 18:03:30|6825.5|6822.7|6826.5|6823.7|6826.5|6823.7|6825.5|6822.7|6
1615917820000|2021-03-16 18:03:40|6826.9|6824.1|6827.5|6824.7|6827.5|6824.7|6826.5|6823.7|12
1615917830000|2021-03-16 18:03:50|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|14
1615917840000|2021-03-16 18:04:00|6828.5|6825.7|6830.2|6827.4|6830.2|6827.4|6828.5|6825.7|127
1615917850000|2021-03-16 18:04:10|6830.5|6827.7|6824.5|6821.7|6830.5|6827.7|6824.2|6821.4|183
1615917860000|2021-03-16 18:04:20|6824.2|6821.4|6826.2|6823.4|6826.2|6823.4|6824.2|6821.4|14
1615917870000|2021-03-16 18:04:30|6826.5|6823.7|6826.7|6823.9|6827.2|6824.4|6826.5|6823.7|6
1615917880000|2021-03-16 18:04:40|6827.2|6824.4|6828.5|6825.7|6828.7|6825.9|6827.2|6824.4|8
1615917890000|2021-03-16 18:04:50|6828.9|6826.1|6828.7|6825.9|6828.9|6826.1|6828.5|6825.7|14
1615917900000|2021-03-16 18:05:00|6828.5|6825.7|6829.5|6826.7|6830.2|6827.4|6827.5|6824.7|110
1615917910000|2021-03-16 18:05:10|6829.7|6826.9|6832.5|6829.7|6832.7|6829.9|6829.7|6826.9|49
1615917920000|2021-03-16 18:05:20|6831.9|6829.1|6830.9|6828.1|6832.2|6829.4|6830.2|6827.4|30
1615917930000|2021-03-16 18:05:30|6830.7|6827.9|6832.9|6830.1|6832.9|6830.1|6830.7|6827.9|69
1615917940000|2021-03-16 18:05:40|6832.5|6829.7|6833.4|6830.6|6834.5|6830.9|6831.2|6828.4|158
1615917950000|2021-03-16 18:05:50|6832.9|6830.1|6832.4|6829.6|6834.2|6831.4|6832.2|6829.4|44
1615917960000|2021-03-16 18:06:00|6832.7|6829.9|6831.7|6828.9|6832.7|6829.9|6831.2|6828.4|42
1615917970000|2021-03-16 18:06:10|6831.9|6829.1|6829.9|6827.1|6832.2|6829.4|6829.2|6826.4|49
1615917980000|2021-03-16 18:06:20|6830.2|6827.4|6830.2|6827.4|6830.4|6827.6|6829.9|6827.1|16
1615917990000|2021-03-16 18:06:30|6829.6|6826.8|6829.2|6826.4|6829.6|6826.8|6828.5|6825.7|45
1615918000000|2021-03-16 18:06:40|6829.7|6826.9|6828.7|6825.9|6829.7|6826.9|6828.5|6825.7|23
1615918010000|2021-03-16 18:06:50|6828.5|6825.7|6828.4|6825.6|6829.2|6826.4|6828.2|6825.4|44
1615918020000|2021-03-16 18:07:00|6828.7|6825.9|6830.9|6828.1|6831.4|6828.6|6828.7|6825.9|22
1615918030000|2021-03-16 18:07:10|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|6831.2|6828.4|7
1615918040000|2021-03-16 18:07:20|6831.5|6828.7|6832.2|6829.4|6832.9|6830.1|6831.2|6828.4|16
1615918050000|2021-03-16 18:07:30|6831.9|6829.1|6830.9|6828.1|6831.9|6829.1|6830.7|6827.9|4
1615918060000|2021-03-16 18:07:40|6830.7|6827.9|6832.2|6829.4|6832.2|6829.4|6830.5|6827.7|29
1615918070000|2021-03-16 18:07:50|6832.5|6829.7|6831.5|6828.7|6832.5|6829.7|6831.5|6828.7|4
1615918080000|2021-03-16 18:08:00|6831.4|6828.6|6833.2|6830.4|6833.9|6831.1|6831.4|6828.6|23
1615918090000|2021-03-16 18:08:10|6832.7|6829.9|6832.4|6829.6|6832.9|6830.1|6831.9|6829.1|50
1615918100000|2021-03-16 18:08:20|6832.2|6829.4|6832.2|6829.4|6832.5|6829.7|6832|6829.2|32
1615918110000|2021-03-16 18:08:30|6831.9|6829.1|6831.4|6828.6|6831.9|6829.1|6831.2|6828.4|11
1615918120000|2021-03-16 18:08:40|6831.9|6829.1|6831.2|6828.4|6831.9|6829.1|6831.2|6828.4|3
1615918130000|2021-03-16 18:08:50|6830.3|6827.5|6829.7|6826.9|6830.3|6827.5|6829.7|6826.9|34
1615918140000|2021-03-16 18:09:00|6829.3|6826.5|6828.5|6825.7|6829.3|6826.5|6828.2|6825.4|20
1615918150000|2021-03-16 18:09:10|6828.4|6825.6|6829.9|6827.1|6829.9|6827.1|6828.4|6825.6|7
1615918160000|2021-03-16 18:09:20|6829.5|6826.7|6828.9|6826.1|6829.5|6826.7|6828.9|6826.1|5
1615918170000|2021-03-16 18:09:30|6829.5|6826.7|6830.5|6827.7|6830.5|6827.7|6829.5|6826.7|4
1615918180000|2021-03-16 18:09:40|6830.9|6828.1|6830.7|6827.9|6830.9|6828.1|6829.9|6827.1|91
1615918190000|2021-03-16 18:09:50|6830.5|6827.7|6829.9|6827.1|6831.2|6828.4|6829.9|6827.1|27
1615918200000|2021-03-16 18:10:00|6830.2|6827.4|6827.2|6824.4|6830.2|6827.4|6826.9|6824.1|25
1615918210000|2021-03-16 18:10:10|6827.5|6824.7|6825.7|6822.9|6827.5|6824.7|6824.7|6821.9|45
1615918220000|2021-03-16 18:10:20|6824.9|6822.1|6825.2|6822.4|6825.7|6822.9|6824.7|6821.9|8
1615918230000|2021-03-16 18:10:30|6824.7|6821.9|6825.2|6822.4|6825.2|6822.4|6823.7|6820.9|15
1615918240000|2021-03-16 18:10:40|6824.7|6821.9|6824.2|6821.4|6825.2|6822.4|6824.2|6821.4|6
1615918250000|2021-03-16 18:10:50|6823.7|6820.9|6820.9|6818.1|6823.7|6820.9|6820.9|6818.1|33
1615918260000|2021-03-16 18:11:00|6821.2|6818.4|6820.9|6818.1|6821.5|6818.7|6820.5|6817.7|19
1615918270000|2021-03-16 18:11:10|6820.7|6817.9|6824.2|6821.4|6824.5|6821.7|6820.5|6817.7|15
1615918280000|2021-03-16 18:11:20|6824.5|6821.7|6825|6822.2|6826.5|6823.7|6824.2|6821.4|40
1615918290000|2021-03-16 18:11:30|6825.2|6822.4|6823.5|6820.7|6826.2|6823.4|6823.5|6820.7|37
1615918300000|2021-03-16 18:11:40|6823.2|6820.4|6823.7|6820.9|6824.3|6821.5|6823.2|6820.4|6
1615918310000|2021-03-16 18:11:50|6823.9|6821.1|6824.5|6821.7|6824.5|6821.7|6823.7|6820.9|7
1615918320000|2021-03-16 18:12:00|6823.8|6821|6822.5|6819.7|6823.8|6821|6822.2|6819.4|28
1615918330000|2021-03-16 18:12:10|6822.2|6819.4|6821.7|6818.9|6822.6|6819.8|6821.4|6818.6|23
1615918340000|2021-03-16 18:12:20|6821.9|6819.1|6820.7|6817.9|6821.9|6819.1|6820.2|6817.4|18
1615918350000|2021-03-16 18:12:30|6820.9|6818.1|6821.9|6819.1|6821.9|6819.1|6820.5|6817.7|7
1615918360000|2021-03-16 18:12:40|6822.2|6819.4|6820.7|6817.9|6822.2|6819.4|6820.2|6817.4|6
1615918370000|2021-03-16 18:12:50|6820.9|6818.1|6819.4|6816.6|6820.9|6818.1|6819.2|6816.4|20
1615918380000|2021-03-16 18:13:00|6819.7|6816.9|6819.7|6816.9|6821.7|6818.9|6819.2|6816.4|21
1615918390000|2021-03-16 18:13:10|6819.9|6817.1|6819.7|6816.9|6819.9|6817.1|6819.2|6816.4|15
1615918400000|2021-03-16 18:13:20|6819.9|6817.1|6819.4|6816.6|6820.2|6817.4|6819.2|6816.4|5
1615918410000|2021-03-16 18:13:30|6819.2|6816.4|6818.9|6816.1|6819.4|6816.6|6818.9|6816.1|16
1615918420000|2021-03-16 18:13:40|6819.2|6816.4|6819.9|6817.1|6820.9|6818.1|6818.9|6816.1|25
1615918430000|2021-03-16 18:13:50|6820.4|6817.6|6820.4|6817.6|6820.4|6817.6|6820.2|6817.4|0
1615918440000|2021-03-16 18:14:00|6820.2|6817.4|6819.9|6817.1|6820.2|6817.4|6819.4|6816.6|23
1615918450000|2021-03-16 18:14:10|6820.2|6817.4|6818.2|6815.4|6820.2|6817.4|6817.9|6815.1|58
1615918460000|2021-03-16 18:14:20|6818.4|6815.6|6818.9|6816.1|6819.4|6816.6|6818.2|6815.4|229
1615918470000|2021-03-16 18:14:30|6819.5|6816.7|6817.7|6814.9|6819.7|6816.9|6817.2|6814.4|184
1615918480000|2021-03-16 18:14:40|6817.5|6814.7|6818.2|6815.4|6819.2|6816.4|6817.4|6814.6|140
1615918490000|2021-03-16 18:14:50|6818.9|6816.1|6819.7|6816.9|6819.7|6816.9|6817.5|6814.7|132
1615918500000|2021-03-16 18:15:00|6819.2|6816.4|6814.9|6812.1|6819.2|6816.4|6814.4|6811.6|147
1615918510000|2021-03-16 18:15:10|6815.2|6812.4|6814.7|6811.9|6816.2|6813.4|6813.9|6811.1|118
1615918520000|2021-03-16 18:15:20|6814.9|6812.1|6813|6810.2|6815.2|6812.4|6811.5|6808.7|57
1615918530000|2021-03-16 18:15:30|6812.5|6809.7|6812|6809.2|6812.7|6809.9|6811.5|6808.7|24
1615918540000|2021-03-16 18:15:40|6812.2|6809.4|6812.2|6809.4|6812.5|6809.7|6811.5|6808.7|19
1615918550000|2021-03-16 18:15:50|6812|6809.2|6812|6809.2|6812.2|6809.4|6810.5|6807.7|17
1615918560000|2021-03-16 18:16:00|6811.5|6808.7|6809.5|6806.7|6811.5|6808.7|6809.5|6806.7|46
1615918570000|2021-03-16 18:16:10|6809.2|6806.4|6810.7|6807.9|6810.7|6807.9|6809.2|6806.4|21
1615918580000|2021-03-16 18:16:20|6810.5|6807.7|6811.9|6809.1|6812.9|6810.1|6810.2|6807.4|11
1615918590000|2021-03-16 18:16:30|6811.6|6808.8|6811.2|6808.4|6811.7|6808.9|6811.2|6808.4|32
1615918600000|2021-03-16 18:16:40|6810.9|6808.1|6810.2|6807.4|6810.9|6808.1|6810.2|6807.4|26
1615918610000|2021-03-16 18:16:50|6809.7|6806.9|6809.7|6806.9|6810.9|6808.1|6809.5|6806.7|20
1615918620000|2021-03-16 18:17:00|6809.5|6806.7|6810.5|6807.7|6811.2|6808.4|6809.5|6806.7|52
1615918630000|2021-03-16 18:17:10|6810.7|6807.9|6811.2|6808.4|6811.2|6808.4|6810.5|6807.7|114
1615918640000|2021-03-16 18:17:20|6811.5|6808.7|6811.5|6808.7|6812.2|6809.4|6811.5|6808.7|45
1615918650000|2021-03-16 18:17:30|6812|6809.2|6812|6809.2|6812|6809.2|6811.5|6808.7|23
1615918660000|2021-03-16 18:17:40|6811.4|6808.6|6809.5|6806.7|6811.4|6808.6|6809.5|6806.7|532
1615918670000|2021-03-16 18:17:50|6809.8|6807|6810.3|6807.5|6810.3|6807.5|6809.8|6807|33
1615918680000|2021-03-16 18:18:00|6809.8|6807|6809.8|6807|6810.5|6807.7|6809.8|6807|34
1615918690000|2021-03-16 18:18:10|6810|6807.2|6809.8|6807|6810|6807.2|6809.5|6806.7|28
1615918700000|2021-03-16 18:18:20|6810|6807.2|6810.5|6807.7|6810.5|6807.7|6810|6807.2|6
1615918710000|2021-03-16 18:18:30|6810.3|6807.5|6809.7|6806.9|6810.5|6807.7|6809.7|6806.9|3
1615918720000|2021-03-16 18:18:40|6809.8|6807|6807.6|6804.8|6810.5|6807.7|6807.5|6804.7|88
1615918730000|2021-03-16 18:18:50|6807.3|6804.5|6807.1|6804.3|6807.8|6805|6806.8|6804|32
1615918740000|2021-03-16 18:19:00|6806.8|6804|6805.1|6802.3|6806.8|6804|6805.1|6802.3|39
1615918750000|2021-03-16 18:19:10|6806|6803.2|6806.6|6803.8|6808|6805.2|6805.8|6803|103
1615918760000|2021-03-16 18:19:20|6806.3|6803.5|6807|6804.2|6808.3|6805.5|6805.8|6803|17
1615918770000|2021-03-16 18:19:30|6808|6805.2|6808.8|6806|6809.3|6806.5|6807.1|6804.3|83
1615918780000|2021-03-16 18:19:40|6809|6806.2|6810.5|6807.7|6810.5|6807.7|6808.8|6806|51
1615918790000|2021-03-16 18:19:50|6809.8|6807|6810.3|6807.5|6810.5|6807.7|6809.5|6806.7|10
1615918800000|2021-03-16 18:20:00|6809.8|6807|6808.8|6806|6810.1|6807.3|6808.8|6806|48
1615918810000|2021-03-16 18:20:10|6808.5|6805.7|6809|6806.2|6809|6806.2|6807.8|6805|15
1615918820000|2021-03-16 18:20:20|6808.8|6806|6808.8|6806|6810.3|6807.5|6808.8|6806|24
1615918830000|2021-03-16 18:20:30|6808.5|6805.7|6809|6806.2|6809.2|6806.4|6808.3|6805.5|20
1615918840000|2021-03-16 18:20:40|6808.8|6806|6808.5|6805.7|6809.5|6806.7|6808.5|6805.7|1
1615918850000|2021-03-16 18:20:50|6809|6806.2|6811.3|6808.5|6811.5|6808.7|6809|6806.2|17
1615918860000|2021-03-16 18:21:00|6811.5|6808.7|6805.3|6802.5|6811.5|6808.7|6804.3|6801.5|87
1615918870000|2021-03-16 18:21:10|6804.8|6802|6805.8|6803|6806|6803.2|6804.6|6801.8|5
1615918880000|2021-03-16 18:21:20|6805.2|6802.4|6805.2|6802.4|6805.2|6802.4|6804.8|6802|61
1615918890000|2021-03-16 18:21:30|6805.8|6803|6805.3|6802.5|6805.8|6803|6804.3|6801.5|13
1615918900000|2021-03-16 18:21:40|6805.5|6802.7|6805.3|6802.5|6805.5|6802.7|6804.8|6802|4
1615918910000|2021-03-16 18:21:50|6805.5|6802.7|6805.3|6802.5|6806|6803.2|6804.3|6801.5|15
1615918920000|2021-03-16 18:22:00|6805.5|6802.7|6809.8|6807|6810|6807.2|6804.5|6801.7|38
1615918930000|2021-03-16 18:22:10|6809.2|6806.4|6806.8|6804|6810|6807.2|6806.8|6804|53
1615918940000|2021-03-16 18:22:20|6807|6804.2|6807|6804.2|6808.5|6805.7|6806.5|6803.7|5
1615918950000|2021-03-16 18:22:30|6807.2|6804.4|6808|6805.2|6808.5|6805.7|6806.5|6803.7|9
1615918960000|2021-03-16 18:22:40|6807.8|6805|6808.8|6806|6810.3|6807.5|6807.8|6805|45
1615918970000|2021-03-16 18:22:50|6809.3|6806.5|6810.3|6807.5|6814.1|6811.3|6809.1|6806.3|54
1615918980000|2021-03-16 18:23:00|6809.8|6807|6809.1|6806.3|6810.8|6808|6808.8|6806|28
1615918990000|2021-03-16 18:23:10|6808.8|6806|6808.3|6805.5|6808.8|6806|6806.8|6804|326
1615919000000|2021-03-16 18:23:20|6808.1|6805.3|6807.8|6805|6808.8|6806|6807.3|6804.5|5
1615919010000|2021-03-16 18:23:30|6807.6|6804.8|6806.1|6803.3|6807.6|6804.8|6805.3|6802.5|10
1615919020000|2021-03-16 18:23:40|6806.3|6803.5|6808.1|6805.3|6808.3|6805.5|6806.3|6803.5|9
1615919030000|2021-03-16 18:23:50|6807.6|6804.8|6809.3|6806.5|6809.3|6806.5|6807.6|6804.8|2
1615919040000|2021-03-16 18:24:00|6808.8|6806|6811.3|6808.5|6811.3|6808.5|6808.3|6805.5|43
1615919050000|2021-03-16 18:24:10|6811.5|6808.7|6810.8|6808|6812|6809.2|6810.8|6808|9
1615919060000|2021-03-16 18:24:20|6810.3|6807.5|6814.5|6811.7|6815.5|6812.7|6809.8|6807|159
1615919070000|2021-03-16 18:24:30|6814.9|6812.1|6812.8|6810|6815|6812.2|6811.8|6809|25
1615919080000|2021-03-16 18:24:40|6813.2|6810.4|6813.8|6811|6813.8|6811|6812.8|6810|19
1615919090000|2021-03-16 18:24:50|6814.8|6812|6815.2|6812.4|6815.5|6812.7|6814|6811.2|17
1615919100000|2021-03-16 18:25:00|6815.5|6812.7|6814.3|6811.5|6815.5|6812.7|6812.8|6810|22
1615919110000|2021-03-16 18:25:10|6813.8|6811|6811.3|6808.5|6814.5|6811.7|6811.3|6808.5|45
1615919120000|2021-03-16 18:25:20|6811.5|6808.7|6812.3|6809.5|6813.5|6810.7|6811.2|6808.4|18
1615919130000|2021-03-16 18:25:30|6812|6809.2|6811.5|6808.7|6813|6810.2|6811.5|6808.7|12
1615919140000|2021-03-16 18:25:40|6811.8|6809|6812.8|6810|6813.3|6810.5|6811.3|6808.5|16
1615919150000|2021-03-16 18:25:50|6813|6810.2|6812.8|6810|6813.1|6810.3|6812.5|6809.7|19
1615919160000|2021-03-16 18:26:00|6813.3|6810.5|6816.5|6813.7|6816.5|6813.7|6813.3|6810.5|76
1615919170000|2021-03-16 18:26:10|6816.1|6813.3|6816.8|6814|6816.8|6814|6815.3|6812.5|38
1615919180000|2021-03-16 18:26:20|6815.8|6813|6815.3|6812.5|6815.8|6813|6814.8|6812|87
1615919190000|2021-03-16 18:26:30|6815.8|6811.8|6817.3|6814.5|6818.8|6816|6815.8|6811.8|173
1615919200000|2021-03-16 18:26:40|6817.1|6814.3|6816|6813.2|6817.1|6814.3|6815.8|6813|23
1615919210000|2021-03-16 18:26:50|6815.8|6813|6813.1|6810.3|6815.8|6813|6812.6|6809.8|65
1615919220000|2021-03-16 18:27:00|6813.5|6810.7|6815.3|6812.5|6815.8|6813|6813.5|6810.7|21
1615919230000|2021-03-16 18:27:10|6815.5|6812.7|6814.9|6812.1|6816.3|6813.5|6814.6|6811.8|58
1615919240000|2021-03-16 18:27:20|6814.1|6811.3|6814.1|6811.3|6814.1|6811.3|6813.1|6810.3|26
1615919250000|2021-03-16 18:27:30|6813.6|6810.8|6809.4|6806.6|6813.6|6810.8|6807.7|6804.9|682
1615919260000|2021-03-16 18:27:40|6809.2|6806.4|6810.2|6807.4|6811.1|6808.3|6809.2|6806.4|273
1615919270000|2021-03-16 18:27:50|6810.9|6808.1|6810.6|6807.8|6811.4|6808.6|6810.2|6807.4|36
1615919280000|2021-03-16 18:28:00|6810.4|6807.6|6810.7|6807.9|6811.7|6808.9|6807.9|6805.1|106
1615919290000|2021-03-16 18:28:10|6810.4|6807.6|6805.9|6803.1|6810.4|6807.6|6804.4|6801.6|190
1615919300000|2021-03-16 18:28:20|6805.7|6802.9|6807.7|6804.9|6809|6806.2|6805.7|6802.9|462
1615919310000|2021-03-16 18:28:30|6808|6805.2|6806.4|6803.6|6810.7|6807.9|6805.1|6802.3|344
1615919320000|2021-03-16 18:28:40|6806.7|6803.9|6809.2|6806.4|6809.5|6806.7|6804.2|6801.4|119
1615919330000|2021-03-16 18:28:50|6808.9|6806.1|6809.4|6806.6|6811|6808.2|6808|6805.2|110
1615919340000|2021-03-16 18:29:00|6809.7|6806.9|6809.4|6806.6|6809.9|6807.1|6806.9|6804.1|166
1615919350000|2021-03-16 18:29:10|6809.7|6806.9|6808.7|6805.9|6811.4|6808.6|6808.7|6805.9|250
1615919360000|2021-03-16 18:29:20|6809.4|6806.6|6809.7|6806.9|6811.9|6809.1|6808.7|6805.9|210
1615919370000|2021-03-16 18:29:30|6810.3|6807.5|6810.4|6807.6|6811.2|6808.4|6809.4|6806.6|166
1615919380000|2021-03-16 18:29:40|6810|6807.2|6809.7|6806.9|6810.9|6808.1|6809.7|6806.9|184
1615919390000|2021-03-16 18:29:50|6808.7|6805.9|6809.1|6806.3|6809.8|6807|6808.1|6805.3|156
1615919400000|2021-03-16 18:30:00|6808.9|6806.1|6806.8|6804|6808.9|6806.1|6805.6|6802.8|384
1615919410000|2021-03-16 18:30:10|6807.1|6804.3|6808.6|6805.8|6808.8|6806|6807.1|6804.3|82
1615919420000|2021-03-16 18:30:20|6808.8|6806|6809.6|6806.8|6809.8|6807|6807.3|6804.5|52
1615919430000|2021-03-16 18:30:30|6809.3|6806.5|6809.6|6806.8|6810.1|6807.3|6809.1|6806.3|15
1615919440000|2021-03-16 18:30:40|6809.5|6806.7|6808.8|6806|6809.8|6807|6808.6|6805.8|8
1615919450000|2021-03-16 18:30:50|6809.1|6806.3|6810.8|6808|6810.8|6808|6809.1|6806.3|9
1615919460000|2021-03-16 18:31:00|6810.4|6807.6|6809.3|6806.5|6810.4|6807.6|6808.8|6806|246
1615919470000|2021-03-16 18:31:10|6809.5|6806.7|6810.4|6807.6|6810.8|6808|6809.5|6806.7|11
1615919480000|2021-03-16 18:31:20|6809.8|6807|6809.8|6807|6810.8|6808|6809.6|6806.8|12
1615919490000|2021-03-16 18:31:30|6810.1|6807.3|6810.5|6807.7|6810.5|6807.7|6810.1|6807.3|35
1615919500000|2021-03-16 18:31:40|6810.8|6808|6810.8|6808|6810.8|6808|6810.8|6808|1
1615919510000|2021-03-16 18:31:50|6810.4|6807.6|6811.1|6808.3|6811.3|6808.5|6809.6|6806.8|106
1615919520000|2021-03-16 18:32:00|6810.8|6808|6810.6|6807.8|6810.8|6808|6810.3|6807.5|4
1615919530000|2021-03-16 18:32:10|6810.4|6807.6|6808.1|6805.3|6810.8|6808|6808.1|6805.3|49
1615919540000|2021-03-16 18:32:20|6807.8|6805|6807.8|6805|6808.3|6805.5|6807.8|6805|30
1615919550000|2021-03-16 18:32:30|6808.3|6805.5|6807.8|6805|6808.3|6805.5|6807.8|6805|3
1615919560000|2021-03-16 18:32:40|6807.4|6804.6|6806.8|6804|6807.4|6804.6|6806.6|6803.8|9
1615919570000|2021-03-16 18:32:50|6806.6|6803.8|6804.8|6802|6806.6|6803.8|6804.8|6802|43
1615919580000|2021-03-16 18:33:00|6804.5|6801.7|6802.5|6799.7|6804.5|6801.7|6802.5|6799.7|37
1615919590000|2021-03-16 18:33:10|6802.8|6800|6803.8|6801|6804.1|6801.3|6802.8|6800|15
1615919600000|2021-03-16 18:33:20|6803.6|6800.8|6803.3|6800.5|6803.8|6801|6803.1|6800.3|17
1615919610000|2021-03-16 18:33:30|6803.5|6800.7|6803.3|6800.5|6804.8|6802|6803.3|6800.5|36
1615919620000|2021-03-16 18:33:40|6803.8|6801|6803.8|6801|6803.8|6801|6803.6|6800.8|12
1615919630000|2021-03-16 18:33:50|6804.3|6801.5|6803.8|6801|6804.3|6801.5|6803.8|6801|0
1615919640000|2021-03-16 18:34:00|6804|6801.2|6806.8|6804|6806.8|6804|6803.8|6801|10
1615919650000|2021-03-16 18:34:10|6805.6|6802.8|6805.8|6803|6806.3|6803.5|6804.8|6802|321
1615919660000|2021-03-16 18:34:20|6806|6803.2|6806.3|6803.5|6806.8|6804|6805.8|6803|4
1615919670000|2021-03-16 18:34:30|6806|6803.2|6807.3|6804.5|6807.5|6804.7|6806|6803.2|12
1615919680000|2021-03-16 18:34:40|6807.1|6804.3|6808.8|6806|6809.5|6806.7|6807.1|6804.3|6
1615919690000|2021-03-16 18:34:50|6808.6|6805.8|6808.6|6805.8|6808.8|6806|6808.1|6805.3|10
1615919700000|2021-03-16 18:35:00|6808.8|6806|6808.8|6806|6809.9|6807.1|6808.5|6805.7|22
1615919710000|2021-03-16 18:35:10|6809|6806.2|6808.8|6806|6809.1|6806.3|6808.6|6805.8|0
1615919720000|2021-03-16 18:35:20|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|5
1615919730000|2021-03-16 18:35:30|6808.3|6805.5|6808.1|6805.3|6808.3|6805.5|6808.1|6805.3|10
1615919740000|2021-03-16 18:35:40|6808.6|6805.8|6808.8|6806|6808.8|6806|6808.6|6805.8|7
1615919750000|2021-03-16 18:35:50|6809|6806.2|6810|6807.2|6810.8|6808|6809|6806.2|5
1615919760000|2021-03-16 18:36:00|6809.8|6807|6807.5|6804.7|6809.8|6807|6806.3|6803.5|39
1615919770000|2021-03-16 18:36:10|6808|6805.2|6808|6805.2|6808|6805.2|6807.5|6804.7|17
1615919780000|2021-03-16 18:36:20|6807.8|6805|6807.5|6804.7|6807.8|6805|6807.5|6804.7|6
1615919790000|2021-03-16 18:36:30|6807.8|6805|6807.8|6805|6807.8|6805|6807.8|6805|5
1615919800000|2021-03-16 18:36:40|6806.3|6803.5|6806.6|6803.8|6806.8|6804|6806.3|6803.5|16
1615919810000|2021-03-16 18:36:50|6806.8|6804|6807.1|6804.3|6807.1|6804.3|6806.8|6804|4
1615919820000|2021-03-16 18:37:00|6806.8|6804|6805.8|6803|6806.8|6804|6805.6|6802.8|8
1615919840000|2021-03-16 18:37:20|6805.5|6802.7|6803.8|6801|6805.5|6802.7|6803.8|6801|37
1615919850000|2021-03-16 18:37:30|6804.8|6802|6803.8|6801|6804.8|6802|6803.5|6800.7|4
1615919860000|2021-03-16 18:37:40|6803.5|6800.7|6805|6802.2|6805.3|6802.5|6803.5|6800.7|18
1615919870000|2021-03-16 18:37:50|6805.1|6802.3|6806.8|6804|6806.8|6804|6805.1|6802.3|7
1615919880000|2021-03-16 18:38:00|6806.6|6803.8|6806|6803.2|6806.6|6803.8|6805.8|6803|31
1615919890000|2021-03-16 18:38:10|6806.1|6803.3|6807.5|6804.7|6807.5|6804.7|6805.8|6803|16
1615919900000|2021-03-16 18:38:20|6806.8|6804|6806.6|6803.8|6806.8|6804|6806.6|6803.8|13
1615919910000|2021-03-16 18:38:30|6806.1|6803.3|6806.3|6803.5|6806.8|6804|6806.1|6803.3|1
1615919920000|2021-03-16 18:38:40|6806|6803.2|6805.8|6803|6806|6803.2|6805.8|6803|0
1615919930000|2021-03-16 18:38:50|6806.3|6803.5|6806|6803.2|6806.3|6803.5|6805.8|6803|1
1615919940000|2021-03-16 18:39:00|6806.2|6803.4|6805.1|6802.3|6806.5|6803.7|6805.1|6802.3|12
1615919950000|2021-03-16 18:39:10|6804.1|6801.3|6803.5|6800.7|6804.1|6801.3|6803.3|6800.5|9
1615919960000|2021-03-16 18:39:20|6804.4|6801.6|6805.1|6802.3|6805.8|6803|6804.4|6801.6|21
1615919970000|2021-03-16 18:39:30|6805.3|6802.5|6804.3|6801.5|6805.8|6803|6804.3|6801.5|23
1615919980000|2021-03-16 18:39:40|6804.8|6802|6804.1|6801.3|6804.8|6802|6804.1|6801.3|0
1615919990000|2021-03-16 18:39:50|6803.9|6801.1|6803.8|6801|6803.9|6801.1|6803.1|6800.3|1
1615920000000|2021-03-16 18:40:00|6803.1|6800.3|6804.3|6801.5|6804.3|6801.5|6803.1|6800.3|4
1615920010000|2021-03-16 18:40:10|6803.8|6801|6803.5|6800.7|6804.5|6801.7|6803.3|6800.5|0
1615920020000|2021-03-16 18:40:20|6803.3|6800.5|6803.3|6800.5|6803.5|6800.7|6803.3|6800.5|4
1615920030000|2021-03-16 18:40:30|6803.5|6800.7|6803.8|6801|6804|6801.2|6803.1|6800.3|2
1615920040000|2021-03-16 18:40:40|6804.3|6801.5|6801.5|6798.7|6804.3|6801.5|6800.8|6798|234
1615920050000|2021-03-16 18:40:50|6801.3|6798.5|6801.8|6799|6801.8|6799|6801|6798.2|1
1615920060000|2021-03-16 18:41:00|6802.2|6799.4|6800.1|6797.3|6802.5|6799.7|6800.1|6797.3|118
1615920070000|2021-03-16 18:41:10|6800.3|6797.5|6799.1|6796.3|6800.6|6797.8|6799.1|6796.3|0
1615920080000|2021-03-16 18:41:20|6798.6|6795.8|6798.8|6796|6798.8|6796|6798.6|6795.8|0
1615920090000|2021-03-16 18:41:30|6799.4|6796.6|6799.6|6796.8|6799.6|6796.8|6799.4|6796.6|2
1615920100000|2021-03-16 18:41:40|6799.3|6796.5|6796.8|6794|6799.3|6796.5|6796.6|6793.8|118
1615920110000|2021-03-16 18:41:50|6797.1|6794.3|6797.1|6794.3|6797.6|6794.8|6797.1|6794.3|7
1615920120000|2021-03-16 18:42:00|6797.3|6794.5|6797.1|6794.3|6797.8|6795|6797.1|6794.3|14
1615920130000|2021-03-16 18:42:10|6797.4|6794.6|6799.1|6796.3|6799.1|6796.3|6797.4|6794.6|88
1615920140000|2021-03-16 18:42:20|||||||||2
1615920150000|2021-03-16 18:42:30|6798.1|6795.3|6796.8|6794|6798.1|6795.3|6796.8|6794|8
1615920160000|2021-03-16 18:42:40|6797.3|6794.5|6797.6|6794.8|6797.8|6795|6797.3|6794.5|3
1615920170000|2021-03-16 18:42:50|6797.1|6794.3|6797.1|6794.3|6797.1|6794.3|6797.1|6794.3|0
1615920180000|2021-03-16 18:43:00|6796.8|6794|6797.8|6795|6797.8|6795|6796.8|6794|42
1615920190000|2021-03-16 18:43:10|6797.6|6794.8|6797.8|6795|6797.8|6795|6797.6|6794.8|3
1615920200000|2021-03-16 18:43:20|6797.5|6794.7|6795.8|6793|6797.5|6794.7|6795.8|6793|4
1615920210000|2021-03-16 18:43:30|6796.1|6793.3|6796.8|6794|6796.8|6794|6796.1|6793.3|2
1615920220000|2021-03-16 18:43:40|6796.6|6793.8|6796.8|6794|6796.8|6794|6796.6|6793.8|0
1615920230000|2021-03-16 18:43:50|6796.5|6793.7|6796.8|6794|6796.8|6794|6796.5|6793.7|9
1615920240000|2021-03-16 18:44:00|6796.6|6793.8|6796.6|6793.8|6796.8|6794|6796.3|6793.5|5
1615920260000|2021-03-16 18:44:20|6796.8|6794|6795.1|6792.3|6796.8|6794|6795.1|6792.3|64
1615920270000|2021-03-16 18:44:30|6794.8|6792|6795.8|6793|6796.5|6793.7|6794.8|6792|15
1615920280000|2021-03-16 18:44:40|6796.3|6793.5|6795.8|6793|6796.5|6793.7|6795.8|6793|1
1615920290000|2021-03-16 18:44:50|6796|6793.2|6795.8|6793|6796.3|6793.5|6795.8|6793|0
1615920300000|2021-03-16 18:45:00|6796|6793.2|6794.1|6791.3|6796.8|6794|6793.8|6791|92
1615920310000|2021-03-16 18:45:10|6794.6|6791.8|6794.6|6791.8|6794.8|6792|6794.1|6791.3|50
1615920320000|2021-03-16 18:45:20|6794.8|6792|6795.6|6792.8|6795.8|6793|6794.1|6791.3|40
1615920330000|2021-03-16 18:45:30|6795.8|6793|6796.6|6793.8|6796.6|6793.8|6795.8|6793|2
1615920340000|2021-03-16 18:45:40|6796.4|6793.6|6797.6|6794.8|6797.8|6795|6796.1|6793.3|4
1615920350000|2021-03-16 18:45:50|6797.8|6795|6798.6|6795.8|6798.6|6795.8|6797.1|6794.3|12
1615920360000|2021-03-16 18:46:00|6798.8|6796|6798.8|6796|6798.8|6796|6798.6|6795.8|13
1615920370000|2021-03-16 18:46:10|6799.1|6796.3|6798.6|6795.8|6799.1|6796.3|6798.6|6795.8|42
1615920380000|2021-03-16 18:46:20|6798.8|6796|6798.8|6796|6798.8|6796|6798.3|6795.5|3
1615920390000|2021-03-16 18:46:30|||||||||1
1615920400000|2021-03-16 18:46:40|6798.6|6795.8|6798.8|6796|6798.8|6796|6798.6|6795.8|4
1615920410000|2021-03-16 18:46:50|6798.4|6795.6|6797.6|6794.8|6798.4|6795.6|6797.4|6794.6|93
1615920420000|2021-03-16 18:47:00|6797.8|6795|6797.4|6794.6|6800.1|6797.3|6797.4|6794.6|390
1615920430000|2021-03-16 18:47:10|6797.7|6794.9|6796.4|6793.6|6798.1|6795.3|6796.2|6793.4|37
1615920440000|2021-03-16 18:47:20|6796.2|6793.4|6795.7|6792.9|6796.4|6793.6|6795.7|6792.9|3
1615920450000|2021-03-16 18:47:30|6796.2|6793.4|6796.4|6793.6|6796.4|6793.6|6796.2|6793.4|2
1615920460000|2021-03-16 18:47:40|6796.2|6793.4|6795.7|6792.9|6796.2|6793.4|6795.7|6792.9|1
1615920470000|2021-03-16 18:47:50|6796.1|6793.3|6795.7|6792.9|6796.4|6793.6|6795.7|6792.9|12
1615920480000|2021-03-16 18:48:00|6795.9|6793.1|6793.9|6791.1|6795.9|6793.1|6793.9|6791.1|12
1615920490000|2021-03-16 18:48:10|6793.7|6790.9|6794.4|6791.6|6794.4|6791.6|6793.7|6790.9|14
1615920500000|2021-03-16 18:48:20|6794.2|6791.4|6795.4|6792.6|6795.4|6792.6|6794.2|6791.4|2
1615920520000|2021-03-16 18:48:40|6797.7|6794.9|6798.4|6795.6|6798.7|6795.9|6797.7|6794.9|18
1615920530000|2021-03-16 18:48:50|6798.2|6795.4|6797.7|6794.9|6798.2|6795.4|6797.7|6794.9|6
1615920540000|2021-03-16 18:49:00|6797.9|6795.1|6798.7|6795.9|6798.7|6795.9|6797.7|6794.9|6
1615920550000|2021-03-16 18:49:10|6798.5|6795.7|6798.2|6795.4|6798.5|6795.7|6798.2|6795.4|4
1615920560000|2021-03-16 18:49:20|6797.7|6794.9|6797.7|6794.9|6797.7|6794.9|6797.7|6794.9|0
1615920570000|2021-03-16 18:49:30|6798.2|6795.4|6798.9|6796.1|6798.9|6796.1|6798.2|6795.4|15
1615920580000|2021-03-16 18:49:40|6799.2|6796.4|6800.2|6797.4|6800.2|6797.4|6799.2|6796.4|62
1615920590000|2021-03-16 18:49:50|6799.9|6797.1|6800.4|6797.6|6800.4|6797.6|6799.7|6796.9|26
1615920600000|2021-03-16 18:50:00|6800.7|6797.9|6801.2|6798.4|6801.4|6798.6|6800.7|6797.9|14
1615920610000|2021-03-16 18:50:10|6801.4|6798.6|6801.9|6799.1|6801.9|6799.1|6801.4|6798.6|5
1615920620000|2021-03-16 18:50:20|6802.1|6799.3|6802.9|6800.1|6802.9|6800.1|6802.1|6799.3|0
1615920630000|2021-03-16 18:50:30|6803.7|6800.9|6803.7|6800.9|6804.7|6801.9|6803.7|6800.9|24
1615920640000|2021-03-16 18:50:40|||||||||1
1615920660000|2021-03-16 18:51:00|6803.9|6801.1|6804.7|6801.9|6804.7|6801.9|6803.9|6801.1|10
1615920670000|2021-03-16 18:51:10|6804.4|6801.6|6806.2|6803.4|6806.4|6803.6|6804.2|6801.4|67
1615920680000|2021-03-16 18:51:20|6806.4|6803.6|6806.7|6803.9|6806.9|6804.1|6806.4|6803.6|23
1615920690000|2021-03-16 18:51:30|6805.9|6803.1|6806.2|6803.4|6806.4|6803.6|6805.9|6803.1|2
1615920700000|2021-03-16 18:51:40|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|0
1615920710000|2021-03-16 18:51:50|6807.1|6804.3|6806.5|6803.7|6807.4|6804.6|6805|6802.2|257
1615920720000|2021-03-16 18:52:00|6806.2|6803.4|6806|6803.2|6806.2|6803.4|6806|6803.2|5
1615920730000|2021-03-16 18:52:10|6806.2|6803.4|6806|6803.2|6806.2|6803.4|6806|6803.2|15
1615920750000|2021-03-16 18:52:30|6805.8|6803|6804|6801.2|6805.8|6803|6803.5|6800.7|58
1615920760000|2021-03-16 18:52:40|6804.3|6801.5|6802.3|6799.5|6805|6802.2|6802.3|6799.5|539
1615920770000|2021-03-16 18:52:50|6801.8|6799|6803|6800.2|6803|6800.2|6801.3|6798.5|24
1615920780000|2021-03-16 18:53:00|6803.5|6800.7|6804|6801.2|6804|6801.2|6803.5|6800.7|5
1615920790000|2021-03-16 18:53:10|6803.5|6800.7|6803|6800.2|6803.5|6800.7|6803|6800.2|30
1615920800000|2021-03-16 18:53:20|6803.2|6800.4|6803.2|6800.4|6803.3|6800.5|6803|6800.2|6
1615920810000|2021-03-16 18:53:30|6803.5|6800.7|6805.2|6802.4|6805.7|6802.9|6803.5|6800.7|28
1615920820000|2021-03-16 18:53:40|6805|6802.2|6805|6802.2|6805|6802.2|6804.8|6802|1
1615920830000|2021-03-16 18:53:50|6805.2|6802.4|6805|6802.2|6805.2|6802.4|6805|6802.2|1
1615920850000|2021-03-16 18:54:10|6804.7|6801.9|6804.7|6801.9|6804.7|6801.9|6804.7|6801.9|1
1615920860000|2021-03-16 18:54:20|||||||||2
1615920870000|2021-03-16 18:54:30|6804.5|6801.7|6804.5|6801.7|6804.5|6801.7|6804.5|6801.7|2
1615920880000|2021-03-16 18:54:40|6804.7|6801.9|6805.2|6802.4|6805.2|6802.4|6804.5|6801.7|10
1615920890000|2021-03-16 18:54:50|6805.4|6802.6|6805.2|6802.4|6805.7|6802.9|6804|6801.2|4
1615920900000|2021-03-16 18:55:00|6805.5|6802.7|6805.5|6802.7|6805.5|6802.7|6805.5|6802.7|0
1615920910000|2021-03-16 18:55:10|6805.7|6802.9|6805.5|6802.7|6805.7|6802.9|6805.5|6802.7|3
1615920920000|2021-03-16 18:55:20|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|12
1615920930000|2021-03-16 18:55:30|6806|6803.2|6806|6803.2|6806|6803.2|6806|6803.2|1
1615920940000|2021-03-16 18:55:40|||||||||1
1615920950000|2021-03-16 18:55:50|6806.5|6803.7|6806|6803.2|6806.7|6803.9|6806|6803.2|298
1615920960000|2021-03-16 18:56:00|6806.3|6803.5|6806.5|6803.7|6806.7|6803.9|6806.3|6803.5|10
1615920970000|2021-03-16 18:56:10|6806|6803.2|6806|6803.2|6806|6803.2|6806|6803.2|2
1615920990000|2021-03-16 18:56:30|||||||||1
1615921000000|2021-03-16 18:56:40|6805.7|6802.9|6806.3|6803.5|6806.3|6803.5|6805.7|6802.9|36
1615921010000|2021-03-16 18:56:50|6806|6803.2|6806|6803.2|6806|6803.2|6806|6803.2|2
1615921020000|2021-03-16 18:57:00|||||||||10
1615921040000|2021-03-16 18:57:20|6805.7|6802.9|6805.7|6802.9|6805.8|6803|6805.5|6802.7|17
1615921050000|2021-03-16 18:57:30|6806|6803.2|6806|6803.2|6806|6803.2|6806|6803.2|1
1615921060000|2021-03-16 18:57:40|6805.5|6802.7|6805.3|6802.5|6806|6803.2|6805.3|6802.5|17
1615921070000|2021-03-16 18:57:50|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|1
1615921080000|2021-03-16 18:58:00|6806|6803.2|6805|6802.2|6806|6803.2|6805|6802.2|30
1615921090000|2021-03-16 18:58:10|6805.5|6802.7|6805|6802.2|6805.5|6802.7|6805|6802.2|2
1615921100000|2021-03-16 18:58:20|6805.5|6802.7|6805.5|6802.7|6805.7|6802.9|6805.5|6802.7|1
1615921110000|2021-03-16 18:58:30|6805.3|6802.5|6805.3|6802.5|6805.3|6802.5|6805.3|6802.5|0
1615921120000|2021-03-16 18:58:40|6805|6802.2|6805|6802.2|6805|6802.2|6805|6802.2|0
1615921130000|2021-03-16 18:58:50|6804.4|6801.6|6804.7|6801.9|6804.7|6801.9|6804|6801.2|25
1615921140000|2021-03-16 18:59:00|6805|6802.2|6804|6801.2|6805|6802.2|6804|6801.2|3
1615921150000|2021-03-16 18:59:10|6804.3|6801.5|6804.8|6802|6804.8|6802|6804.3|6801.5|10
1615921160000|2021-03-16 18:59:20|6805|6802.2|6805|6802.2|6805|6802.2|6804.8|6802|5
1615921170000|2021-03-16 18:59:30|6804.8|6802|6804.3|6801.5|6804.8|6802|6804.3|6801.5|0
1615921180000|2021-03-16 18:59:40|6803.8|6801|6804|6801.2|6804|6801.2|6803.8|6801|4
1615921190000|2021-03-16 18:59:50|6803.8|6801|6803.8|6801|6804|6801.2|6803.8|6801|5
1615921200000|2021-03-16 19:00:00|6804|6801.2|6803|6800.2|6804|6801.2|6803|6800.2|6
1615921210000|2021-03-16 19:00:10|6802.4|6799.6|6801.8|6799|6802.4|6799.6|6801.8|6799|16
1615921220000|2021-03-16 19:00:20|6801.6|6798.8|6801|6798.2|6801.6|6798.8|6800.3|6797.5|3
1615921230000|2021-03-16 19:00:30|6802|6799.2|6801.3|6798.5|6802|6799.2|6801.3|6798.5|4
1615921240000|2021-03-16 19:00:40|6801|6798.2|6801.8|6799|6801.8|6799|6801|6798.2|17
1615921260000|2021-03-16 19:01:00|6801.6|6798.8|6801.3|6798.5|6801.6|6798.8|6801.3|6798.5|2
1615921270000|2021-03-16 19:01:10|6801|6798.2|6800.8|6798|6801|6798.2|6800.8|6798|2
1615921280000|2021-03-16 19:01:20|||||||||1
1615921290000|2021-03-16 19:01:30|6800.3|6797.5|6800.3|6797.5|6800.3|6797.5|6800.3|6797.5|7
1615921300000|2021-03-16 19:01:40|6800.5|6797.7|6801|6798.2|6801|6798.2|6800.5|6797.7|5
1615921320000|2021-03-16 19:02:00|6800.5|6797.7|6800.3|6797.5|6800.5|6797.7|6800.3|6797.5|5
1615921330000|2021-03-16 19:02:10|6800.9|6798.1|6801.3|6798.5|6801.3|6798.5|6800.9|6798.1|13
1615921340000|2021-03-16 19:02:20|6801.1|6798.3|6800.3|6797.5|6801.1|6798.3|6800.3|6797.5|2
1615921370000|2021-03-16 19:02:50|||||||||2
1615921390000|2021-03-16 19:03:10|6800.7|6797.9|6800.8|6798|6801.1|6798.3|6800.7|6797.9|10
1615921410000|2021-03-16 19:03:30|6801|6798.2|6800.8|6798|6801|6798.2|6800.8|6798|1
1615921420000|2021-03-16 19:03:40|6801|6798.2|6800.8|6798|6801|6798.2|6800.8|6798|0
1615921430000|2021-03-16 19:03:50|6800.5|6797.7|6802|6799.2|6802|6799.2|6800.3|6797.5|10
1615921440000|2021-03-16 19:04:00|6802.3|6799.5|6802.3|6799.5|6802.8|6800|6802.3|6799.5|16
1615921450000|2021-03-16 19:04:10|6801.8|6799|6802.3|6799.5|6802.3|6799.5|6801.8|6799|10
1615921470000|2021-03-16 19:04:30|6803.3|6800.5|6804.3|6801.5|6804.5|6801.7|6803.3|6800.5|16
1615921480000|2021-03-16 19:04:40|6804.5|6801.7|6804.5|6801.7|6804.5|6801.7|6804.5|6801.7|1
1615921500000|2021-03-16 19:05:00|6804.8|6802|6803.3|6800.5|6804.8|6802|6803.3|6800.5|32
1615921510000|2021-03-16 19:05:10|6803.5|6800.7|6804|6801.2|6804|6801.2|6803.5|6800.7|2
1615921540000|2021-03-16 19:05:40|6804.2|6801.4|6804.5|6801.7|6804.5|6801.7|6804.2|6801.4|8
1615921550000|2021-03-16 19:05:50|6804.7|6801.9|6805.3|6802.5|6805.5|6802.7|6804.5|6801.7|4
1615921560000|2021-03-16 19:06:00|6805|6802.2|6805|6802.2|6805|6802.2|6805|6802.2|13
1615921570000|2021-03-16 19:06:10|||||||||2
1615921580000|2021-03-16 19:06:20|6805.3|6802.5|6805.5|6802.7|6805.5|6802.7|6805|6802.2|11
1615921590000|2021-03-16 19:06:30|6805.2|6802.4|6805|6802.2|6805.2|6802.4|6805|6802.2|1
1615921600000|2021-03-16 19:06:40|6804.5|6801.7|6804|6801.2|6804.5|6801.7|6804|6801.2|1
1615921610000|2021-03-16 19:06:50|6803.5|6800.7|6803.7|6800.9|6803.7|6800.9|6803.5|6800.7|3
1615921620000|2021-03-16 19:07:00|6803.5|6800.7|6803.5|6800.7|6803.5|6800.7|6803.5|6800.7|5
1615921630000|2021-03-16 19:07:10|6803.3|6800.5|6803.5|6800.7|6803.5|6800.7|6803.3|6800.5|4
1615921640000|2021-03-16 19:07:20|6803.3|6800.5|6803.8|6801|6804|6801.2|6803.3|6800.5|4
1615921650000|2021-03-16 19:07:30|6804|6801.2|6804.5|6801.7|6804.7|6801.9|6804|6801.2|1
1615921660000|2021-03-16 19:07:40|6804.3|6801.5|6804.5|6801.7|6804.5|6801.7|6804.3|6801.5|1
1615921680000|2021-03-16 19:08:00|6804|6801.2|6803.8|6801|6804|6801.2|6803.8|6801|3
1615921700000|2021-03-16 19:08:20|6804|6801.2|6803.3|6800.5|6804|6801.2|6803.3|6800.5|0
1615921710000|2021-03-16 19:08:30|6804.7|6801.9|6804.3|6801.5|6805|6802.2|6804.3|6801.5|22
1615921720000|2021-03-16 19:08:40|6804.5|6801.7|6805|6802.2|6805|6802.2|6804.5|6801.7|4
1615921730000|2021-03-16 19:08:50|6804.6|6801.8|6805|6802.2|6805|6802.2|6804.6|6801.8|10
1615921750000|2021-03-16 19:09:10|6804.7|6801.9|6804.3|6801.5|6804.7|6801.9|6804.3|6801.5|19
1615921770000|2021-03-16 19:09:30|6804|6801.2|6804|6801.2|6804|6801.2|6803.3|6800.5|36
1615921790000|2021-03-16 19:09:50|6803.8|6801|6803.8|6801|6803.8|6801|6803.8|6801|2
1615921800000|2021-03-16 19:10:00|6804|6801.2|6804.3|6801.5|6804.3|6801.5|6804|6801.2|12
1615921830000|2021-03-16 19:10:30|6803.7|6800.9|6803|6800.2|6803.8|6801|6802.3|6799.5|22
1615921840000|2021-03-16 19:10:40|6803.3|6800.5|6803.3|6800.5|6803.3|6800.5|6803.3|6800.5|0
1615921850000|2021-03-16 19:10:50|6803.5|6800.7|6803.8|6801|6804.3|6801.5|6803.5|6800.7|30
1615921860000|2021-03-16 19:11:00|6803.3|6800.5|6803.3|6800.5|6803.3|6800.5|6803.3|6800.5|0
1615921870000|2021-03-16 19:11:10|||||||||1
1615921880000|2021-03-16 19:11:20|6802.5|6799.7|6802.3|6799.5|6802.5|6799.7|6802.3|6799.5|1
1615921890000|2021-03-16 19:11:30|6802|6799.2|6802|6799.2|6802|6799.2|6802|6799.2|1
1615921900000|2021-03-16 19:11:40|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|3
1615921910000|2021-03-16 19:11:50|6801.7|6798.9|6801.3|6798.5|6801.7|6798.9|6800.8|6798|10
1615921930000|2021-03-16 19:12:10|6801|6798.2|6799.3|6796.5|6801|6798.2|6799.3|6796.5|11
1615921940000|2021-03-16 19:12:20|6799|6796.2|6799|6796.2|6799|6796.2|6799|6796.2|32
1615921950000|2021-03-16 19:12:30|6799.2|6796.4|6799|6796.2|6799.2|6796.4|6799|6796.2|4
1615921970000|2021-03-16 19:12:50|||||||||2
1615921980000|2021-03-16 19:13:00|6799.5|6796.7|6799.5|6796.7|6799.5|6796.7|6799.5|6796.7|4
1615922030000|2021-03-16 19:13:50|6799.8|6797|6800.7|6797.9|6800.7|6797.9|6799.8|6797|3
1615922040000|2021-03-16 19:14:00|6800.8|6798|6801|6798.2|6801|6798.2|6800.8|6798|0
1615922050000|2021-03-16 19:14:10|6800.5|6797.7|6800|6797.2|6800.5|6797.7|6800|6797.2|2
1615922060000|2021-03-16 19:14:20|6800.5|6797.7|6800|6797.2|6800.7|6797.9|6800|6797.2|5
1615922070000|2021-03-16 19:14:30|6800.5|6797.7|6800.5|6797.7|6800.7|6797.9|6800.5|6797.7|12
1615922090000|2021-03-16 19:14:50|6800.7|6797.9|6801|6798.2|6801|6798.2|6800.7|6797.9|0
1615922100000|2021-03-16 19:15:00|6801.2|6798.4|6800.7|6797.9|6801.7|6798.9|6800.5|6797.7|8
1615922110000|2021-03-16 19:15:10|6801|6798.2|6801.7|6798.9|6801.7|6798.9|6801|6798.2|2
1615922130000|2021-03-16 19:15:30|6801.5|6798.7|6801.3|6798.5|6801.5|6798.7|6801.3|6798.5|2
1615922140000|2021-03-16 19:15:40|6801|6798.2|6801|6798.2|6801.2|6798.4|6801|6798.2|7
1615922150000|2021-03-16 19:15:50|6800.8|6798|6801|6798.2|6801|6798.2|6800.5|6797.7|0
1615922170000|2021-03-16 19:16:10|6800.5|6797.7|6800.5|6797.7|6800.5|6797.7|6800.5|6797.7|1
1615922180000|2021-03-16 19:16:20|6800.3|6797.5|6800.5|6797.7|6800.7|6797.9|6800|6797.2|6
1615922190000|2021-03-16 19:16:30|6800.7|6797.9|6801|6798.2|6801.2|6798.4|6800.7|6797.9|0
1615922210000|2021-03-16 19:16:50|6800.8|6798|6800.8|6798|6801|6798.2|6800.8|6798|0
1615922220000|2021-03-16 19:17:00|6800.5|6797.7|6801|6798.2|6801|6798.2|6800.5|6797.7|0
1615922230000|2021-03-16 19:17:10|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|4
1615922240000|2021-03-16 19:17:20|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|2
1615922250000|2021-03-16 19:17:30|6801.4|6798.6|6801.7|6798.9|6801.7|6798.9|6801.4|6798.6|4
1615922260000|2021-03-16 19:17:40|6801|6798.2|6801|6798.2|6801|6798.2|6801|6798.2|5
1615922270000|2021-03-16 19:17:50|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|1
1615922280000|2021-03-16 19:18:00|6801.7|6798.9|6802|6799.2|6802|6799.2|6801.7|6798.9|2
1615922300000|2021-03-16 19:18:20|6801.7|6798.9|6802|6799.2|6802|6799.2|6801.7|6798.9|10
1615922310000|2021-03-16 19:18:30|6801.5|6798.7|6801|6798.2|6801.5|6798.7|6801|6798.2|1
1615922320000|2021-03-16 19:18:40|6800.7|6797.9|6800|6797.2|6800.7|6797.9|6800|6797.2|15
1615922350000|2021-03-16 19:19:10|||||||||1
1615922390000|2021-03-16 19:19:50|||||||||1
1615922400000|2021-03-16 19:20:00|6800.3|6797.5|6800|6797.2|6800.7|6797.9|6800|6797.2|19
1615922410000|2021-03-16 19:20:10|6800.3|6797.5|6800.5|6797.7|6800.5|6797.7|6800.3|6797.5|1
1615922420000|2021-03-16 19:20:20|6800.7|6797.9|6799.7|6796.9|6800.7|6797.9|6799.7|6796.9|1
1615922430000|2021-03-16 19:20:30|6800|6797.2|6800|6797.2|6800|6797.2|6800|6797.2|0
1615922440000|2021-03-16 19:20:40|6799.7|6796.9|6798.7|6795.9|6799.7|6796.9|6798.5|6795.7|14
1615922450000|2021-03-16 19:20:50|6799.2|6796.4|6800.3|6797.5|6800.3|6797.5|6799|6796.2|2
1615922460000|2021-03-16 19:21:00|6800|6797.2|6799|6796.2|6800|6797.2|6799|6796.2|0
1615922470000|2021-03-16 19:21:10|6798.7|6795.9|6798.7|6795.9|6798.7|6795.9|6798.7|6795.9|3
1615922480000|2021-03-16 19:21:20|6798.5|6795.7|6798.5|6795.7|6798.5|6795.7|6798.5|6795.7|0
1615922490000|2021-03-16 19:21:30|6798.3|6795.5|6798.3|6795.5|6798.3|6795.5|6798.3|6795.5|0
1615922500000|2021-03-16 19:21:40|6798.5|6795.7|6798.5|6795.7|6798.5|6795.7|6798.3|6795.5|1
1615922530000|2021-03-16 19:22:10|6799.3|6796.5|6798.8|6796|6799.3|6796.5|6798.8|6796|4
1615922550000|2021-03-16 19:22:30|6798.5|6795.7|6798|6795.2|6798.5|6795.7|6798|6795.2|0
1615922560000|2021-03-16 19:22:40|6798.7|6795.9|6798.7|6795.9|6798.7|6795.9|6798.7|6795.9|4
1615922580000|2021-03-16 19:23:00|||||||||2
1615922590000|2021-03-16 19:23:10|6799|6796.2|6801|6798.2|6801.7|6798.9|6799|6796.2|44
1615922600000|2021-03-16 19:23:20|6800|6797.2|6800|6797.2|6800.2|6797.4|6800|6797.2|6
1615922610000|2021-03-16 19:23:30|6800.2|6797.4|6800|6797.2|6800.2|6797.4|6800|6797.2|1
1615922620000|2021-03-16 19:23:40|6800.7|6797.9|6801|6798.2|6801|6798.2|6800.7|6797.9|1
1615922630000|2021-03-16 19:23:50|||||||||1
1615922640000|2021-03-16 19:24:00|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|1
1615922650000|2021-03-16 19:24:10|6801|6798.2|6801|6798.2|6801.2|6798.4|6801|6798.2|0
1615922660000|2021-03-16 19:24:20|6799.7|6796.9|6799.2|6796.4|6799.7|6796.9|6799|6796.2|44
1615922670000|2021-03-16 19:24:30|6799.4|6796.6|6801|6798.2|6801.2|6798.4|6799.2|6796.4|21
1615922680000|2021-03-16 19:24:40|6800.7|6797.9|6800.7|6797.9|6800.7|6797.9|6800.7|6797.9|0
1615922700000|2021-03-16 19:25:00|6801|6798.2|6801|6798.2|6801|6798.2|6801|6798.2|0
1615922710000|2021-03-16 19:25:10|||||||||2
1615922720000|2021-03-16 19:25:20|6800.5|6797.7|6801.7|6798.9|6801.7|6798.9|6800.5|6797.7|10
1615922730000|2021-03-16 19:25:30|6802|6799.2|6802|6799.2|6802|6799.2|6802|6799.2|1
1615922740000|2021-03-16 19:25:40|||||||||11
1615922750000|2021-03-16 19:25:50|6802.7|6799.9|6803|6800.2|6803.2|6800.4|6802.7|6799.9|28
1615922770000|2021-03-16 19:26:10|6803.3|6800.5|6803.6|6800.8|6803.6|6800.8|6803.3|6800.5|3
1615922780000|2021-03-16 19:26:20|6803.8|6801|6803.1|6800.3|6803.8|6801|6803|6800.2|0
1615922790000|2021-03-16 19:26:30|6803|6800.2|6803.6|6800.8|6803.8|6801|6803|6800.2|1
1615922800000|2021-03-16 19:26:40|6803.1|6800.3|6803.4|6800.6|6803.6|6800.8|6803.1|6800.3|0
1615922810000|2021-03-16 19:26:50|6803.3|6800.5|6803.1|6800.3|6803.3|6800.5|6803.1|6800.3|0
1615922820000|2021-03-16 19:27:00|6802.9|6800.1|6803.1|6800.3|6803.1|6800.3|6802.9|6800.1|9
1615922840000|2021-03-16 19:27:20|6803.3|6800.5|6804.1|6801.3|6804.1|6801.3|6803.3|6800.5|7
1615922850000|2021-03-16 19:27:30|6803.9|6801.1|6804.1|6801.3|6804.1|6801.3|6803.9|6801.1|15
1615922860000|2021-03-16 19:27:40|6803.9|6801.1|6803.9|6801.1|6803.9|6801.1|6803.9|6801.1|0
1615922870000|2021-03-16 19:27:50|6804.1|6801.3|6803.9|6801.1|6804.1|6801.3|6803.9|6801.1|1
1615922880000|2021-03-16 19:28:00|6804.1|6801.3|6804.1|6801.3|6804.1|6801.3|6804.1|6801.3|0
1615922920000|2021-03-16 19:28:40|||||||||5
1615922930000|2021-03-16 19:28:50|6803.9|6801.1|6803.4|6800.6|6803.9|6801.1|6803.2|6800.4|16
1615922940000|2021-03-16 19:29:00|6803.1|6800.3|6803.1|6800.3|6803.6|6800.8|6802.9|6800.1|3
1615922950000|2021-03-16 19:29:10|6802.5|6799.7|6800.9|6798.1|6802.5|6799.7|6800.1|6797.3|45
1615922960000|2021-03-16 19:29:20|||||||||11
1615922970000|2021-03-16 19:29:30|6801.9|6799.1|6801.9|6799.1|6801.9|6799.1|6801.9|6799.1|4
1615922980000|2021-03-16 19:29:40|6802.4|6799.6|6802.6|6799.8|6802.6|6799.8|6801.9|6799.1|33
1615922990000|2021-03-16 19:29:50|6802.1|6799.3|6802.6|6799.8|6802.6|6799.8|6801.9|6799.1|14
1615923000000|2021-03-16 19:30:00|6802.1|6799.3|6802.9|6800.1|6803.9|6801.1|6802.1|6799.3|8
1615923020000|2021-03-16 19:30:20|6803.4|6800.6|6802.9|6800.1|6803.6|6800.8|6802.9|6800.1|5
1615923030000|2021-03-16 19:30:30|||||||||4
1615923050000|2021-03-16 19:30:50|6802.6|6799.8|6802.1|6799.3|6802.6|6799.8|6802.1|6799.3|3
1615923060000|2021-03-16 19:31:00|6802.3|6799.5|6804.1|6801.3|6804.1|6801.3|6802.3|6799.5|66
1615923070000|2021-03-16 19:31:10|6804.6|6801.8|6804.1|6801.3|6804.6|6801.8|6803.9|6801.1|56
1615923080000|2021-03-16 19:31:20|6804.4|6801.6|6803.1|6800.3|6804.6|6801.8|6803.1|6800.3|12
1615923090000|2021-03-16 19:31:30|6803.6|6800.8|6803.1|6800.3|6803.6|6800.8|6803.1|6800.3|1
1615923110000|2021-03-16 19:31:50|6802.6|6799.8|6802.4|6799.6|6802.6|6799.8|6801.9|6799.1|31
1615923120000|2021-03-16 19:32:00|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|6801.9|6799.1|7
1615923130000|2021-03-16 19:32:10|6803.1|6800.3|6803.1|6800.3|6803.6|6800.8|6802.8|6800|7
1615923140000|2021-03-16 19:32:20|6802.9|6800.1|6803.1|6800.3|6803.6|6800.8|6802.9|6800.1|6
1615923150000|2021-03-16 19:32:30|6803.3|6800.5|6803.4|6800.6|6803.6|6800.8|6803.1|6800.3|0
1615923160000|2021-03-16 19:32:40|6803.1|6800.3|6803.1|6800.3|6803.1|6800.3|6803.1|6800.3|0
1615923170000|2021-03-16 19:32:50|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|0
1615923180000|2021-03-16 19:33:00|6803.1|6800.3|6801.9|6799.1|6803.6|6800.8|6801.9|6799.1|24
1615923190000|2021-03-16 19:33:10|6802.6|6799.8|6801.9|6799.1|6802.6|6799.8|6801.9|6799.1|6
1615923200000|2021-03-16 19:33:20|6802.1|6799.3|6802.3|6799.5|6802.3|6799.5|6802.1|6799.3|5
1615923210000|2021-03-16 19:33:30|6802.9|6800.1|6802.6|6799.8|6802.9|6800.1|6802.1|6799.3|1
1615923220000|2021-03-16 19:33:40|6802.4|6799.6|6802.1|6799.3|6802.4|6799.6|6802.1|6799.3|0
1615923230000|2021-03-16 19:33:50|6802.3|6799.5|6801.9|6799.1|6802.6|6799.8|6801.9|6799.1|0
1615923240000|2021-03-16 19:34:00|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|10
1615923250000|2021-03-16 19:34:10|6802.1|6799.3|6802.1|6799.3|6802.1|6799.3|6801.9|6799.1|6
1615923260000|2021-03-16 19:34:20|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|1
1615923270000|2021-03-16 19:34:30|6802.7|6799.9|6801.9|6799.1|6802.7|6799.9|6801.9|6799.1|1
1615923310000|2021-03-16 19:35:10|6801.6|6798.8|6799.9|6797.1|6801.6|6798.8|6799.9|6797.1|9
1615923320000|2021-03-16 19:35:20|||||||||1
1615923330000|2021-03-16 19:35:30|6800.4|6797.6|6800.6|6797.8|6800.6|6797.8|6800.4|6797.6|33
1615923340000|2021-03-16 19:35:40|6800.9|6798.1|6800.6|6797.8|6800.9|6798.1|6800.4|6797.6|12
1615923350000|2021-03-16 19:35:50|6801.1|6798.3|6801.6|6798.8|6801.6|6798.8|6800.9|6798.1|5
1615923360000|2021-03-16 19:36:00|6801.4|6798.6|6801.4|6798.6|6801.6|6798.8|6801.4|6798.6|0
1615923370000|2021-03-16 19:36:10|6801.6|6798.8|6801.6|6798.8|6801.6|6798.8|6801.6|6798.8|0
1615923380000|2021-03-16 19:36:20|6801.1|6798.3|6801.6|6798.8|6801.6|6798.8|6801.1|6798.3|0
1615923390000|2021-03-16 19:36:30|6801.4|6798.6|6801.6|6798.8|6801.6|6798.8|6801.4|6798.6|0
1615923410000|2021-03-16 19:36:50|6801.4|6798.6|6801.6|6798.8|6801.6|6798.8|6801.1|6798.3|16
1615923420000|2021-03-16 19:37:00|6801.1|6798.3|6802.3|6799.5|6802.3|6799.5|6801.1|6798.3|27
1615923430000|2021-03-16 19:37:10|6802.6|6799.8|6803.1|6800.3|6803.1|6800.3|6802.6|6799.8|10
1615923440000|2021-03-16 19:37:20|6802.9|6800.1|6803.1|6800.3|6803.1|6800.3|6802.9|6800.1|3
1615923450000|2021-03-16 19:37:30|6802.9|6800.1|6803.1|6800.3|6803.1|6800.3|6802.9|6800.1|0
1615923460000|2021-03-16 19:37:40|6802.9|6800.1|6803.1|6800.3|6803.1|6800.3|6802.9|6800.1|5
1615923470000|2021-03-16 19:37:50|6803.6|6800.8|6803.1|6800.3|6803.6|6800.8|6802.9|6800.1|10
1615923480000|2021-03-16 19:38:00|6802.1|6799.3|6802.1|6799.3|6802.1|6799.3|6802.1|6799.3|2
1615923490000|2021-03-16 19:38:10|||||||||2
1615923500000|2021-03-16 19:38:20|||||||||1
1615923510000|2021-03-16 19:38:30|6801.9|6799.1|6802.1|6799.3|6802.1|6799.3|6801.9|6799.1|3
1615923520000|2021-03-16 19:38:40|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|25
1615923550000|2021-03-16 19:39:10|6802.9|6800.1|6802.9|6800.1|6802.9|6800.1|6802.9|6800.1|0
1615923570000|2021-03-16 19:39:30|6803.6|6800.8|6802.9|6800.1|6803.6|6800.8|6802.9|6800.1|6
1615923590000|2021-03-16 19:39:50|||||||||1
1615923600000|2021-03-16 19:40:00|6803.1|6800.3|6803.1|6800.3|6803.4|6800.6|6802.9|6800.1|5
1615923640000|2021-03-16 19:40:40|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|0
1615923650000|2021-03-16 19:40:50|6803.1|6800.3|6803.1|6800.3|6803.1|6800.3|6803.1|6800.3|3
1615923660000|2021-03-16 19:41:00|||||||||3
1615923670000|2021-03-16 19:41:10|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|0
1615923680000|2021-03-16 19:41:20|6804.6|6801.8|6804.6|6801.8|6804.6|6801.8|6804.6|6801.8|8
1615923690000|2021-03-16 19:41:30|6804.2|6801.4|6804.2|6801.4|6804.2|6801.4|6804.2|6801.4|10
1615923700000|2021-03-16 19:41:40|6803.9|6801.1|6804.6|6801.8|6804.6|6801.8|6803.9|6801.1|2
1615923710000|2021-03-16 19:41:50|6804.4|6801.6|6804.1|6801.3|6804.4|6801.6|6804.1|6801.3|2
1615923720000|2021-03-16 19:42:00|6804.3|6801.5|6804.6|6801.8|6804.6|6801.8|6804.3|6801.5|0
1615923730000|2021-03-16 19:42:10|||||||||1
1615923750000|2021-03-16 19:42:30|||||||||3
1615923800000|2021-03-16 19:43:20|||||||||1
1615923810000|2021-03-16 19:43:30|6805|6802.2|6805.6|6802.8|6806.4|6803.6|6805|6802.2|41
1615923820000|2021-03-16 19:43:40|6806.1|6803.3|6806.1|6803.3|6806.1|6803.3|6805.9|6803.1|0
1615923830000|2021-03-16 19:43:50|6805.9|6803.1|6804.6|6801.8|6805.9|6803.1|6804.6|6801.8|4
1615923840000|2021-03-16 19:44:00|6804.4|6801.6|6803.6|6800.8|6804.4|6801.6|6803.6|6800.8|1
1615923850000|2021-03-16 19:44:10|6803.9|6801.1|6804.4|6801.6|6804.6|6801.8|6803.9|6801.1|1
1615923860000|2021-03-16 19:44:20|6803.9|6801.1|6804.1|6801.3|6804.1|6801.3|6803.9|6801.1|0
1615923880000|2021-03-16 19:44:40|6803.9|6801.1|6803.9|6801.1|6803.9|6801.1|6803.9|6801.1|0
1615923890000|2021-03-16 19:44:50|6804.1|6801.3|6803.6|6800.8|6804.1|6801.3|6803.6|6800.8|5
1615923900000|2021-03-16 19:45:00|6803.9|6801.1|6803.9|6801.1|6803.9|6801.1|6803.9|6801.1|0
1615923910000|2021-03-16 19:45:10|6804.4|6801.6|6804.1|6801.3|6804.4|6801.6|6804.1|6801.3|6
1615923920000|2021-03-16 19:45:20|6804.6|6801.8|6804.6|6801.8|6804.6|6801.8|6804.6|6801.8|0
1615923930000|2021-03-16 19:45:30|6804.4|6801.6|6804.1|6801.3|6804.6|6801.8|6804.1|6801.3|2
1615923940000|2021-03-16 19:45:40|6804.4|6801.6|6804.1|6801.3|6804.4|6801.6|6804.1|6801.3|2
1615923950000|2021-03-16 19:45:50|6803.9|6801.1|6804.1|6801.3|6804.1|6801.3|6803.9|6801.1|1
1615923980000|2021-03-16 19:46:20|6803.9|6801.1|6803.6|6800.8|6803.9|6801.1|6803.6|6800.8|7
1615923990000|2021-03-16 19:46:30|6803.9|6801.1|6803.9|6801.1|6803.9|6801.1|6803.9|6801.1|0
1615924010000|2021-03-16 19:46:50|||||||||1
1615924020000|2021-03-16 19:47:00|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|0
1615924030000|2021-03-16 19:47:10|6803.9|6801.1|6804.6|6801.8|6804.6|6801.8|6803.9|6801.1|10
1615924040000|2021-03-16 19:47:20|6804.4|6801.6|6804.1|6801.3|6804.6|6801.8|6804.1|6801.3|0
1615924050000|2021-03-16 19:47:30|6804.6|6801.8|6804.1|6801.3|6804.6|6801.8|6804.1|6801.3|4
1615924060000|2021-03-16 19:47:40|6804.4|6801.6|6804.4|6801.6|6804.4|6801.6|6804.4|6801.6|0
1615924070000|2021-03-16 19:47:50|6804.6|6801.8|6804.4|6801.6|6804.6|6801.8|6804.4|6801.6|0
1615924080000|2021-03-16 19:48:00|6804.1|6801.3|6803.9|6801.1|6804.6|6801.8|6803.9|6801.1|0
1615924090000|2021-03-16 19:48:10|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|0
1615924110000|2021-03-16 19:48:30|6803.9|6801.1|6804.1|6801.3|6804.1|6801.3|6803.9|6801.1|0
1615924120000|2021-03-16 19:48:40|6803.9|6801.1|6803.9|6801.1|6804.1|6801.3|6803.9|6801.1|1
1615924130000|2021-03-16 19:48:50|6804.1|6801.3|6804.1|6801.3|6804.1|6801.3|6803.9|6801.1|0
1615924140000|2021-03-16 19:49:00|6803.9|6801.1|6803.9|6801.1|6803.9|6801.1|6803.9|6801.1|0
1615924150000|2021-03-16 19:49:10|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|0
1615924160000|2021-03-16 19:49:20|6802.6|6799.8|6802.1|6799.3|6802.6|6799.8|6801.9|6799.1|10
1615924170000|2021-03-16 19:49:30|6801.6|6798.8|6802.1|6799.3|6802.1|6799.3|6801.6|6798.8|0
1615924180000|2021-03-16 19:49:40|6801.6|6798.8|6802.1|6799.3|6802.1|6799.3|6801.6|6798.8|0
1615924190000|2021-03-16 19:49:50|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|0
1615924200000|2021-03-16 19:50:00|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|6802.2|6799.4|13
1615924210000|2021-03-16 19:50:10|6802.7|6799.9|6801.9|6799.1|6802.7|6799.9|6801.9|6799.1|0
1615924240000|2021-03-16 19:50:40|6801.6|6798.8|6801.6|6798.8|6801.6|6798.8|6801.6|6798.8|0
1615924250000|2021-03-16 19:50:50|6800.9|6798.1|6800.9|6798.1|6800.9|6798.1|6800.9|6798.1|4
1615924260000|2021-03-16 19:51:00|6801.1|6798.3|6800.9|6798.1|6801.1|6798.3|6800.9|6798.1|1
1615924270000|2021-03-16 19:51:10|6800.2|6797.4|6799.9|6797.1|6800.2|6797.4|6799.9|6797.1|4
1615924280000|2021-03-16 19:51:20|6799.6|6796.8|6800|6797.2|6800|6797.2|6799.4|6796.6|23
1615924290000|2021-03-16 19:51:30|6800.9|6798.1|6800.9|6798.1|6800.9|6798.1|6800.9|6798.1|0
1615924330000|2021-03-16 19:52:10|||||||||9
1615924370000|2021-03-16 19:52:50|6800.6|6797.8|6799.9|6797.1|6800.6|6797.8|6799.9|6797.1|15
1615924380000|2021-03-16 19:53:00|6799.6|6796.8|6799.1|6796.3|6799.6|6796.8|6799.1|6796.3|1
1615924390000|2021-03-16 19:53:10|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|0
1615924400000|2021-03-16 19:53:20|6798.4|6795.6|6798.6|6795.8|6798.6|6795.8|6798.4|6795.6|1
1615924420000|2021-03-16 19:53:40|6798.9|6796.1|6798.9|6796.1|6799.1|6796.3|6798.6|6795.8|12
1615924430000|2021-03-16 19:53:50|6799.1|6796.3|6799.4|6796.6|6799.4|6796.6|6798.9|6796.1|3
1615924440000|2021-03-16 19:54:00|6799.1|6796.3|6799.2|6796.4|6799.6|6796.8|6799.1|6796.3|14
1615924450000|2021-03-16 19:54:10|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|1
1615924480000|2021-03-16 19:54:40|6798.6|6795.8|6798.6|6795.8|6798.6|6795.8|6798.4|6795.6|4
1615924490000|2021-03-16 19:54:50|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|3
1615924500000|2021-03-16 19:55:00|6799.1|6796.3|6799.6|6796.8|6799.6|6796.8|6798.9|6796.1|10
1615924510000|2021-03-16 19:55:10|6799.9|6797.1|6799.6|6796.8|6799.9|6797.1|6799.1|6796.3|8
1615924520000|2021-03-16 19:55:20|6798.9|6796.1|6799.1|6796.3|6799.1|6796.3|6798.6|6795.8|23
1615924530000|2021-03-16 19:55:30|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|0
1615924540000|2021-03-16 19:55:40|6799.1|6796.3|6799.1|6796.3|6799.1|6796.3|6799.1|6796.3|0
1615924550000|2021-03-16 19:55:50|6799.3|6796.5|6798.9|6796.1|6799.3|6796.5|6798.9|6796.1|3
1615924560000|2021-03-16 19:56:00|6798.6|6795.8|6798.6|6795.8|6798.6|6795.8|6798.6|6795.8|1
1615924570000|2021-03-16 19:56:10|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|10
1615924590000|2021-03-16 19:56:30|6799.1|6796.3|6799.1|6796.3|6799.1|6796.3|6798.9|6796.1|3
1615924600000|2021-03-16 19:56:40|6798.9|6796.1|6798.9|6796.1|6799.1|6796.3|6798.9|6796.1|0
1615924630000|2021-03-16 19:57:10|||||||||2
1615924640000|2021-03-16 19:57:20|6799.1|6796.3|6799.1|6796.3|6799.1|6796.3|6798.9|6796.1|3
1615924670000|2021-03-16 19:57:50|6798.9|6796.1|6799.1|6796.3|6799.1|6796.3|6798.9|6796.1|0
1615924680000|2021-03-16 19:58:00|6799.6|6796.8|6799.1|6796.3|6799.6|6796.8|6799.1|6796.3|1
1615924690000|2021-03-16 19:58:10|6798.9|6796.1|6798.9|6796.1|6799.1|6796.3|6798.9|6796.1|3
1615924700000|2021-03-16 19:58:20|6799.1|6796.3|6798.9|6796.1|6799.6|6796.8|6798.9|6796.1|1
1615924750000|2021-03-16 19:59:10|6798.7|6795.9|6795.9|6793.1|6798.7|6795.9|6795.6|6792.8|64
1615924760000|2021-03-16 19:59:20|6796.2|6793.4|6797.6|6794.8|6797.6|6794.8|6796.2|6793.4|485
1615924770000|2021-03-16 19:59:30|6797.8|6795|6798.6|6795.8|6799.3|6796.5|6797.8|6795|4
1615924780000|2021-03-16 19:59:40|6798.8|6796|6798.6|6795.8|6799.3|6796.5|6798.3|6795.5|3
1615924790000|2021-03-16 19:59:50|6798.5|6795.7|6798.1|6795.3|6798.8|6796|6798.1|6795.3|6
1615924800000|2021-03-16 20:00:00|6797.9|6795.1|6798.1|6795.3|6798.4|6795.6|6797.6|6794.8|20
1615924810000|2021-03-16 20:00:10|6798.6|6795.8|6797.6|6794.8|6798.6|6795.8|6797.6|6794.8|0
1615924820000|2021-03-16 20:00:20|6797.4|6794.6|6796.6|6793.8|6797.4|6794.6|6796.6|6793.8|5
1615924840000|2021-03-16 20:00:40|6796.3|6793.5|6796.3|6793.5|6796.6|6793.8|6795.3|6792.5|10
1615924850000|2021-03-16 20:00:50|||||||||1
1615924860000|2021-03-16 20:01:00|6796.6|6793.8|6797.1|6794.3|6797.3|6794.5|6796.6|6793.8|3
1615924870000|2021-03-16 20:01:10|6797.3|6794.5|6796.3|6793.5|6797.3|6794.5|6796.1|6793.3|30
1615924880000|2021-03-16 20:01:20|6796.1|6793.3|6796.1|6793.3|6796.3|6793.5|6796.1|6793.3|3
1615924890000|2021-03-16 20:01:30|6796.6|6793.8|6796.1|6793.3|6796.6|6793.8|6796.1|6793.3|3
1615924900000|2021-03-16 20:01:40|6796.3|6793.5|6796.3|6793.5|6796.3|6793.5|6796.3|6793.5|0
1615924910000|2021-03-16 20:01:50|6796.1|6793.3|6796.8|6794|6796.8|6794|6796.1|6793.3|9
1615924920000|2021-03-16 20:02:00|6796.4|6793.6|6797.6|6794.8|6797.6|6794.8|6796.1|6793.3|26
1615924930000|2021-03-16 20:02:10|6797.4|6794.6|6796.9|6794.1|6797.4|6794.6|6794.9|6792.1|101
1615924940000|2021-03-16 20:02:20|6797.6|6794.8|6797.6|6794.8|6797.6|6794.8|6797.6|6794.8|1
1615924950000|2021-03-16 20:02:30|6797.9|6795.1|6798.1|6795.3|6798.6|6795.8|6797.9|6795.1|15
1615924960000|2021-03-16 20:02:40|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|0
1615924980000|2021-03-16 20:03:00|6798.1|6795.3|6796.9|6794.1|6798.1|6795.3|6796.9|6794.1|6
1615924990000|2021-03-16 20:03:10|6797.1|6794.3|6797.1|6794.3|6797.1|6794.3|6797.1|6794.3|0
1615925000000|2021-03-16 20:03:20|6797.6|6794.8|6797.4|6794.6|6797.9|6795.1|6796.9|6794.1|50
1615925010000|2021-03-16 20:03:30|6797.1|6794.3|6797.1|6794.3|6797.1|6794.3|6797.1|6794.3|0
1615925020000|2021-03-16 20:03:40|6797.3|6794.5|6797.1|6794.3|6797.6|6794.8|6797.1|6794.3|0
1615925030000|2021-03-16 20:03:50|6797.3|6794.5|6797.4|6794.6|6797.6|6794.8|6797.3|6794.5|0
1615925040000|2021-03-16 20:04:00|6797.1|6794.3|6797.1|6794.3|6797.1|6794.3|6796.6|6793.8|0
1615925050000|2021-03-16 20:04:10|6796.6|6793.8|6797.1|6794.3|6797.1|6794.3|6796.6|6793.8|1
1615925080000|2021-03-16 20:04:40|6796.9|6794.1|6797.1|6794.3|6797.1|6794.3|6796.9|6794.1|2
1615925100000|2021-03-16 20:05:00|6797.6|6794.8|6797.1|6794.3|6797.6|6794.8|6797.1|6794.3|2
1615925110000|2021-03-16 20:05:10|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|0
1615925120000|2021-03-16 20:05:20|6798.6|6795.8|6799.9|6797.1|6799.9|6797.1|6798.6|6795.8|5
1615925130000|2021-03-16 20:05:30|6799.6|6796.8|6799.6|6796.8|6799.6|6796.8|6799.6|6796.8|0
1615925140000|2021-03-16 20:05:40|6799.1|6796.3|6799.1|6796.3|6799.1|6796.3|6798.9|6796.1|2
1615925150000|2021-03-16 20:05:50|6798.9|6796.1|6799.4|6796.6|6799.4|6796.6|6798.9|6796.1|1
1615925160000|2021-03-16 20:06:00|6799.6|6796.8|6800.4|6797.6|6800.4|6797.6|6799.6|6796.8|2
1615925170000|2021-03-16 20:06:10|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|0
1615925180000|2021-03-16 20:06:20|6800.3|6797.5|6800.6|6797.8|6800.6|6797.8|6800.3|6797.5|0
1615925210000|2021-03-16 20:06:50|||||||||1
1615925220000|2021-03-16 20:07:00|6801.1|6798.3|6800.9|6798.1|6801.1|6798.3|6800.9|6798.1|9
1615925240000|2021-03-16 20:07:20|6801.1|6798.3|6800.9|6798.1|6801.1|6798.3|6800.9|6798.1|0
1615925250000|2021-03-16 20:07:30|6800.6|6797.8|6800.6|6797.8|6800.6|6797.8|6800.6|6797.8|0
1615925260000|2021-03-16 20:07:40|6800.9|6798.1|6800.9|6798.1|6800.9|6798.1|6800.9|6798.1|0
1615925290000|2021-03-16 20:08:10|6800.6|6797.8|6798.1|6795.3|6800.6|6797.8|6797.9|6795.1|13
1615925300000|2021-03-16 20:08:20|6799.4|6796.6|6798.9|6796.1|6799.4|6796.6|6798.7|6795.9|0
1615925310000|2021-03-16 20:08:30|6799.1|6796.3|6799.1|6796.3|6799.1|6796.3|6798.4|6795.6|0
1615925330000|2021-03-16 20:08:50|6798.9|6796.1|6799.1|6796.3|6799.1|6796.3|6798.9|6796.1|0
1615925340000|2021-03-16 20:09:00|6799.6|6796.8|6799.9|6797.1|6799.9|6797.1|6799.6|6796.8|0
1615925350000|2021-03-16 20:09:10|6799.7|6796.9|6799.4|6796.6|6799.9|6797.1|6799.4|6796.6|0
1615925360000|2021-03-16 20:09:20|6798.9|6796.1|6799.1|6796.3|6799.9|6797.1|6798.9|6796.1|45
1615925370000|2021-03-16 20:09:30|6798.9|6796.1|6799.1|6796.3|6799.1|6796.3|6798.9|6796.1|0
1615925380000|2021-03-16 20:09:40|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|0
1615925390000|2021-03-16 20:09:50|6799.9|6797.1|6799.4|6796.6|6799.9|6797.1|6799.2|6796.4|0
1615925400000|2021-03-16 20:10:00|6799.2|6796.4|6799.4|6796.6|6799.4|6796.6|6799.2|6796.4|0
1615925410000|2021-03-16 20:10:10|6799.7|6796.9|6799.7|6796.9|6799.7|6796.9|6799.7|6796.9|0
1615925420000|2021-03-16 20:10:20|6799.6|6796.8|6799.7|6796.9|6799.9|6797.1|6799.6|6796.8|0
1615925430000|2021-03-16 20:10:30|6799.4|6796.6|6798.9|6796.1|6799.4|6796.6|6798.9|6796.1|1
1615925470000|2021-03-16 20:11:10|6799.4|6796.6|6799.7|6796.9|6799.9|6797.1|6799.4|6796.6|0
1615925490000|2021-03-16 20:11:30|6799.5|6796.7|6799.4|6796.6|6799.5|6796.7|6799.2|6796.4|0
1615925500000|2021-03-16 20:11:40|6799.7|6796.9|6799.7|6796.9|6799.7|6796.9|6799.7|6796.9|0
1615925520000|2021-03-16 20:12:00|6799.4|6796.6|6799.1|6796.3|6799.4|6796.6|6798.9|6796.1|0
1615925530000|2021-03-16 20:12:10|6798.6|6795.8|6798.6|6795.8|6798.6|6795.8|6798.6|6795.8|2
1615925540000|2021-03-16 20:12:20|6798.3|6795.5|6798.1|6795.3|6798.3|6795.5|6797.9|6795.1|1
1615925550000|2021-03-16 20:12:30|6798.4|6795.6|6798.2|6795.4|6798.4|6795.6|6798.2|6795.4|0
1615925560000|2021-03-16 20:12:40|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|0
1615925570000|2021-03-16 20:12:50|6798.6|6795.8|6798.2|6795.4|6798.6|6795.8|6798.2|6795.4|0
1615925580000|2021-03-16 20:13:00|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|6797.7|6794.9|0
1615925640000|2021-03-16 20:14:00|6797.1|6794.3|6796.2|6793.4|6797.1|6794.3|6796.2|6793.4|56
1615925650000|2021-03-16 20:14:10|||||||||2
1615925660000|2021-03-16 20:14:20|6796.4|6793.6|6797.1|6794.3|6797.1|6794.3|6796.4|6793.6|18
1615925680000|2021-03-16 20:14:40|6796.9|6794.1|6797.9|6795.1|6797.9|6795.1|6796.7|6793.9|3
1615925700000|2021-03-16 20:15:00|6797.4|6794.6|6797.9|6795.1|6797.9|6795.1|6797.4|6794.6|3
1615925710000|2021-03-16 20:15:10|6797.7|6794.9|6797.9|6795.1|6797.9|6795.1|6797.7|6794.9|0
1615925790000|2021-03-16 20:16:30|6798.2|6795.4|6799.9|6797.1|6799.9|6797.1|6798.2|6795.4|4
1615925800000|2021-03-16 20:16:40|6800.4|6797.6|6799.6|6796.8|6800.9|6798.1|6799.6|6796.8|1
1615925810000|2021-03-16 20:16:50|6799.8|6797|6800.6|6797.8|6800.6|6797.8|6799.8|6797|5
1615925830000|2021-03-16 20:17:10|6799.6|6796.8|6799.6|6796.8|6799.6|6796.8|6799.6|6796.8|14
1615925840000|2021-03-16 20:17:20|6799.4|6796.6|6798.9|6796.1|6799.4|6796.6|6798.9|6796.1|0
1615925850000|2021-03-16 20:17:30|6799.1|6796.3|6799.4|6796.6|6799.9|6797.1|6799.1|6796.3|0
1615925860000|2021-03-16 20:17:40|6800.4|6797.6|6800.1|6797.3|6800.4|6797.6|6799.6|6796.8|170
1615925890000|2021-03-16 20:18:10|||||||||4
1615925900000|2021-03-16 20:18:20|6800.3|6797.5|6800.6|6797.8|6800.6|6797.8|6800.3|6797.5|23
1615925910000|2021-03-16 20:18:30|6800.3|6797.5|6800|6797.2|6800.3|6797.5|6800|6797.2|32
1615925920000|2021-03-16 20:18:40|6800.3|6797.5|6800.1|6797.3|6800.3|6797.5|6800.1|6797.3|1
1615925950000|2021-03-16 20:19:10|6800.5|6797.7|6801.1|6798.3|6801.1|6798.3|6800.5|6797.7|0
1615926000000|2021-03-16 20:20:00|6800.9|6798.1|6800.6|6797.8|6800.9|6798.1|6800.6|6797.8|0
1615926010000|2021-03-16 20:20:10|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|2
1615926050000|2021-03-16 20:20:50|6799.9|6797.1|6799.6|6796.8|6799.9|6797.1|6799.6|6796.8|0
1615926060000|2021-03-16 20:21:00|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|0
1615926070000|2021-03-16 20:21:10|6799.9|6797.1|6799.1|6796.3|6799.9|6797.1|6798.9|6796.1|28
1615926080000|2021-03-16 20:21:20|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|0
1615926090000|2021-03-16 20:21:30|6798.7|6795.9|6798.8|6796|6798.8|6796|6798.4|6795.6|2
1615926100000|2021-03-16 20:21:40|6798.9|6796.1|6798.4|6795.6|6799.1|6796.3|6798.1|6795.3|0
1615926120000|2021-03-16 20:22:00|6798.8|6796|6799.1|6796.3|6799.1|6796.3|6798.8|6796|3
1615926170000|2021-03-16 20:22:50|6799.3|6796.5|6799.9|6797.1|6800.1|6797.3|6799.3|6796.5|1
1615926180000|2021-03-16 20:23:00|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|0
1615926200000|2021-03-16 20:23:20|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|0
1615926210000|2021-03-16 20:23:30|6799.7|6796.9|6799.4|6796.6|6799.7|6796.9|6799.4|6796.6|2
1615926220000|2021-03-16 20:23:40|6798.9|6796.1|6799.1|6796.3|6799.1|6796.3|6798.9|6796.1|0
1615926240000|2021-03-16 20:24:00|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|8
1615926250000|2021-03-16 20:24:10|6799.1|6796.3|6799.1|6796.3|6799.1|6796.3|6799.1|6796.3|0
1615926260000|2021-03-16 20:24:20|6799.3|6796.5|6799.1|6796.3|6799.9|6797.1|6798.9|6796.1|1
1615926270000|2021-03-16 20:24:30|6799.7|6796.9|6799.7|6796.9|6799.7|6796.9|6799.7|6796.9|0
1615926300000|2021-03-16 20:25:00|6798.9|6796.1|6798.9|6796.1|6799.1|6796.3|6798.9|6796.1|0
1615926310000|2021-03-16 20:25:10|6799.1|6796.3|6799.3|6796.5|6799.3|6796.5|6799.1|6796.3|0
1615926320000|2021-03-16 20:25:20|6799.9|6797.1|6799.1|6796.3|6799.9|6797.1|6798.9|6796.1|1
1615926340000|2021-03-16 20:25:40|6799.6|6796.8|6799.9|6797.1|6799.9|6797.1|6799.6|6796.8|0
1615926390000|2021-03-16 20:26:30|6800.7|6797.9|6800.9|6798.1|6800.9|6798.1|6800.7|6797.9|3
1615926420000|2021-03-16 20:27:00|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|0
1615926430000|2021-03-16 20:27:10|6800.9|6798.1|6800.7|6797.9|6800.9|6798.1|6800.2|6797.4|7
1615926460000|2021-03-16 20:27:40|6800.4|6797.6|6800.1|6797.3|6800.4|6797.6|6800.1|6797.3|2
1615926480000|2021-03-16 20:28:00|6800.4|6797.6|6800.9|6798.1|6800.9|6798.1|6800.4|6797.6|1
1615926490000|2021-03-16 20:28:10|6800.3|6797.5|6800.4|6797.6|6800.4|6797.6|6800.1|6797.3|1
1615926510000|2021-03-16 20:28:30|6800.7|6797.9|6800.7|6797.9|6800.7|6797.9|6800.7|6797.9|0
1615926530000|2021-03-16 20:28:50|6800.4|6797.6|6799.9|6797.1|6800.8|6797.6|6799.7|6796.8|8
1615926540000|2021-03-16 20:29:00|6800.4|6797.6|6800.4|6797.6|6800.4|6797.6|6799.9|6797.1|2
1615926560000|2021-03-16 20:29:20|||||||||3
1615926570000|2021-03-16 20:29:30|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|0
1615926580000|2021-03-16 20:29:40|||||||||1
1615926590000|2021-03-16 20:29:50|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|3
1615926600000|2021-03-16 20:30:00|6800.6|6796|6808.6|6805.8|6808.7|6805.8|6800|6796|48
1615926610000|2021-03-16 20:30:10|6808.3|6805.5|6811.9|6809.1|6817|6811.6|6808.1|6805.3|60
1615926620000|2021-03-16 20:30:20|6811.6|6808.8|6814.5|6810.5|6814.9|6812.1|6811.1|6808.3|40
1615926630000|2021-03-16 20:30:30|6811.4|6808.6|6815.7|6805.7|6815.7|6809.6|6811.4|6805.7|18
1615926640000|2021-03-16 20:30:40|6813.2|6809.2|6811.5|6807.5|6813.2|6809.2|6811.4|6807.5|23
1615926650000|2021-03-16 20:30:50|6815.7|6805.7|6813.4|6810.6|6815.7|6810.6|6812.9|6805.7|21
1615926660000|2021-03-16 20:31:00|6814.5|6810.5|6818|6814|6821|6814|6814.5|6807|110
1615926670000|2021-03-16 20:31:10|6817.2|6813.2|6817.2|6813.2|6817.2|6813.2|6817.2|6813.2|17
1615926700000|2021-03-16 20:31:40|6821|6811|6818.5|6814.5|6821.3|6815.6|6818.1|6811|8
1615926710000|2021-03-16 20:31:50|6821.3|6811.3|6817.5|6813.5|6821.3|6813.5|6817.5|6811.3|4
1615926720000|2021-03-16 20:32:00|6819.5|6815.5|6819.1|6816.3|6819.5|6816.6|6818.1|6815.3|30
1615926730000|2021-03-16 20:32:10|6819.4|6816.6|6820.9|6818.1|6821.1|6818.3|6819.4|6816.6|29
1615926740000|2021-03-16 20:32:20|6821.1|6818.3|6822.7|6819.9|6827|6820.2|6821.1|6816.4|22
1615926750000|2021-03-16 20:32:30|6822.4|6819.6|6826.2|6822.2|6826.7|6822.6|6822.4|6816.7|77
1615926760000|2021-03-16 20:32:40|6829|6819|6825.7|6822.9|6829.3|6823.1|6825.4|6819|8
1615926770000|2021-03-16 20:32:50|6825.9|6823.1|6819.4|6816.6|6825.9|6823.1|6819.4|6816.6|14
1615926780000|2021-03-16 20:33:00|6819.9|6817.1|6820.7|6817.9|6820.7|6817.9|6818.4|6815.6|8
1615926790000|2021-03-16 20:33:10|6821.5|6817.5|6821.1|6818.3|6821.6|6818.8|6820.9|6817.5|159
1615926800000|2021-03-16 20:33:20|6821.6|6818.8|6820.1|6817.3|6821.6|6818.8|6819.4|6816.6|15
1615926820000|2021-03-16 20:33:40|6819.8|6817|6820.1|6817.3|6820.1|6817.3|6819.4|6816.6|8
1615926830000|2021-03-16 20:33:50|6820.3|6817.5|6820.1|6817.3|6820.9|6818.1|6819.4|6816.5|11
1615926840000|2021-03-16 20:34:00|6820.9|6818.1|6820.6|6817.8|6820.9|6818.1|6820.4|6817.6|13
1615926850000|2021-03-16 20:34:10|6820.9|6818.1|6819.9|6817.1|6820.9|6818.1|6819.9|6817.1|20
1615926860000|2021-03-16 20:34:20|6820.1|6817.3|6820.1|6817.3|6820.6|6817.8|6819.4|6816.6|15
1615926870000|2021-03-16 20:34:30|6819.7|6816.9|6819.1|6816.3|6820.1|6817.3|6819.1|6816.3|7
1615926880000|2021-03-16 20:34:40|6819.2|6815.2|6818.1|6815.3|6819.2|6816.3|6817.6|6814.8|36
1615926890000|2021-03-16 20:34:50|||||||||2
1615926900000|2021-03-16 20:35:00|6819.1|6816.3|6820.2|6817.4|6821.2|6817.6|6818.9|6816.1|100
1615926910000|2021-03-16 20:35:10|6819.9|6817.1|6819.4|6816.6|6819.9|6817.1|6819.4|6816.6|1
1615926920000|2021-03-16 20:35:20|6819.2|6816.4|6818.6|6815.8|6819.2|6816.4|6818.4|6815.6|7
1615926930000|2021-03-16 20:35:30|6818.9|6816.1|6818.9|6816.1|6818.9|6816.1|6818.9|6816.1|0
1615926940000|2021-03-16 20:35:40|6818.7|6815.9|6818.4|6815.6|6819.6|6816.8|6818.4|6815.6|2
1615926950000|2021-03-16 20:35:50|6818.9|6816.1|6819.4|6816.6|6819.4|6816.6|6818.9|6816.1|4
1615926960000|2021-03-16 20:36:00|6818.9|6816.1|6818.9|6816.1|6818.9|6816.1|6818.4|6815.6|1
1615926970000|2021-03-16 20:36:10|6818.7|6815.9|6818.4|6815.6|6818.9|6816.1|6818.4|6815.6|0
1615926980000|2021-03-16 20:36:20|6818.5|6814.5|6819.9|6817.1|6820.9|6818.1|6818.2|6814.2|30
1615927000000|2021-03-16 20:36:40|6819.3|6816.5|6818.7|6815.9|6819.3|6816.5|6818.7|6815.9|1
1615927010000|2021-03-16 20:36:50|6819.5|6815.5|6819.3|6815.3|6819.5|6815.5|6819.3|6815.3|50
1615927020000|2021-03-16 20:37:00|6819.5|6815.5|6816.9|6814.1|6819.5|6816.2|6816.4|6813.6|2
1615927030000|2021-03-16 20:37:10|6816.7|6813.9|6816.4|6813.6|6816.7|6813.9|6816.4|6813.6|0
1615927040000|2021-03-16 20:37:20|6816.9|6814.1|6817.4|6814.6|6818.4|6815.6|6816.9|6814.1|8
1615927080000|2021-03-16 20:38:00|6818.1|6815.3|6818.1|6815.3|6818.1|6815.3|6818.1|6815.3|10
1615927090000|2021-03-16 20:38:10|6818.2|6814.2|6816.9|6814.1|6818.2|6814.2|6816.9|6814.1|1
1615927100000|2021-03-16 20:38:20|6817.1|6814.3|6816.4|6813.6|6817.2|6814.4|6816.4|6813.6|3
1615927120000|2021-03-16 20:38:40|6816.9|6814.1|6816.4|6813.6|6816.9|6814.1|6816.4|6813.6|3
1615927130000|2021-03-16 20:38:50|6816.9|6814.1|6816.4|6813.6|6816.9|6814.1|6816.4|6813.6|1
1615927140000|2021-03-16 20:39:00|6816.9|6814.1|6816.4|6813.6|6817.2|6814.1|6816.4|6813.2|5
1615927150000|2021-03-16 20:39:10|6816.6|6813.8|6816.9|6814.1|6816.9|6814.1|6816.6|6813.8|0
1615927170000|2021-03-16 20:39:30|6816.6|6813.8|6816.4|6813.6|6816.6|6813.8|6816.4|6813.6|2
1615927190000|2021-03-16 20:39:50|6816.6|6813.8|6816.6|6813.8|6816.9|6814.1|6816.4|6813.6|1
1615927200000|2021-03-16 20:40:00|6816.9|6814.1|6817.1|6814.3|6817.1|6814.3|6816.9|6814.1|1
1615927210000|2021-03-16 20:40:10|6817.4|6814.6|6817.4|6814.6|6817.4|6814.6|6817.4|6814.6|2
1615927220000|2021-03-16 20:40:20|6817.5|6813.5|6816.4|6813.6|6817.5|6813.6|6816.4|6813.2|3
1615927230000|2021-03-16 20:40:30|||||||||1
1615927250000|2021-03-16 20:40:50|||||||||2
1615927260000|2021-03-16 20:41:00|||||||||1
1615927270000|2021-03-16 20:41:10|6816.8|6812.8|6816.4|6813.6|6816.8|6813.6|6815.6|6812.5|7
1615927280000|2021-03-16 20:41:20|6816.5|6812.5|6816.5|6812.5|6816.5|6812.5|6814.6|6811.8|6
1615927300000|2021-03-16 20:41:40|6816.2|6812.2|6816.2|6812.2|6816.2|6812.2|6816.2|6812.2|0
1615927310000|2021-03-16 20:41:50|6816.5|6812.5|6815.4|6812.6|6816.5|6812.6|6815.4|6812.5|3
1615927320000|2021-03-16 20:42:00|6816.2|6812.2|6815.4|6812.6|6816.2|6812.9|6815.4|6812.2|5
1615927340000|2021-03-16 20:42:20|6814.9|6812.1|6814.9|6812.1|6814.9|6812.1|6814.9|6812.1|0
1615927350000|2021-03-16 20:42:30|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|6
1615927370000|2021-03-16 20:42:50|6814.9|6812.1|6814.9|6812.1|6814.9|6812.1|6814.9|6812.1|0
1615927380000|2021-03-16 20:43:00|6815.4|6812.6|6814.9|6812.1|6815.4|6812.6|6814.9|6812.1|0
1615927400000|2021-03-16 20:43:20|6814.6|6811.8|6814.2|6811.4|6814.6|6811.8|6814.2|6811.4|5
1615927410000|2021-03-16 20:43:30|6813.9|6811.1|6814.2|6811.4|6814.2|6811.4|6813.2|6810.4|7
1615927420000|2021-03-16 20:43:40|6814.7|6811.9|6814.7|6811.9|6814.7|6811.9|6814.7|6811.9|0
1615927440000|2021-03-16 20:44:00|6814.2|6811.4|6814.7|6811.9|6814.7|6811.9|6813.7|6810.9|3
1615927450000|2021-03-16 20:44:10|6815.1|6812.3|6815.7|6812.9|6816.5|6813.3|6814.9|6812.1|13
1615927470000|2021-03-16 20:44:30|6815.4|6812.6|6816.9|6814.1|6816.9|6814.1|6815.4|6812.6|7
1615927480000|2021-03-16 20:44:40|6816.4|6813.6|6816.9|6814.1|6816.9|6814.1|6816.4|6813.6|2
1615927490000|2021-03-16 20:44:50|6816.7|6813.9|6818.5|6814.5|6818.5|6814.5|6816.4|6813.6|3
1615927500000|2021-03-16 20:45:00|6817.4|6814.6|6817.4|6814.6|6817.4|6814.6|6817.4|6814.6|1
1615927530000|2021-03-16 20:45:30|6816.9|6814.1|6816.9|6814.1|6816.9|6814.1|6816.9|6814.1|1
1615927540000|2021-03-16 20:45:40|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|1
1615927550000|2021-03-16 20:45:50|6816.6|6813.8|6816.9|6814.1|6816.9|6814.1|6816.6|6813.8|0
1615927560000|2021-03-16 20:46:00|6818.2|6814.2|6818.1|6815.3|6818.5|6815.3|6818.1|6814.2|3
1615927570000|2021-03-16 20:46:10|6818.4|6815.6|6817.9|6815.1|6818.4|6815.6|6817.9|6815.1|0
1615927610000|2021-03-16 20:46:50|6817.7|6814.9|6817.2|6814.4|6818.5|6814.9|6817.2|6814.4|2
1615927620000|2021-03-16 20:47:00|6816.9|6814.1|6818.4|6815.6|6818.5|6815.6|6816.9|6814.1|2
1615927630000|2021-03-16 20:47:10|6818.9|6816.1|6820.4|6817.6|6820.4|6817.6|6818.9|6816.1|6
1615927650000|2021-03-16 20:47:30|6822.9|6820.1|6821.4|6818.6|6822.9|6820.1|6821.4|6818.5|4
1615927680000|2021-03-16 20:48:00|6822.5|6818.5|6822.5|6818.5|6822.5|6818.5|6822.5|6818.5|0
1615927690000|2021-03-16 20:48:10|6822.1|6819.3|6822.4|6819.6|6822.4|6819.6|6822.1|6819.3|4
1615927700000|2021-03-16 20:48:20|6822.6|6819.8|6824.1|6821.3|6824.4|6821.6|6822.6|6819.8|6
1615927710000|2021-03-16 20:48:30|6824.4|6821.6|6823.4|6820.6|6824.4|6821.6|6823.4|6820.6|2
1615927720000|2021-03-16 20:48:40|6824.9|6822.1|6824.9|6822.1|6824.9|6822.1|6824.9|6822.1|32
1615927730000|2021-03-16 20:48:50|6824|6821.2|6824.4|6821.6|6825.5|6822.6|6823.4|6820.6|10
1615927740000|2021-03-16 20:49:00|6824.2|6821.4|6823.9|6821.1|6824.2|6821.4|6823.7|6820.2|16
1615927750000|2021-03-16 20:49:10|6824.1|6821.3|6822.2|6818.2|6824.4|6821.6|6821.4|6818.2|14
1615927760000|2021-03-16 20:49:20|6821.4|6818.6|6820.7|6817.9|6821.5|6818.6|6820.7|6817.5|9
1615927770000|2021-03-16 20:49:30|6820.4|6817.6|6817.7|6814.9|6820.4|6817.6|6817.7|6814.9|13
1615927780000|2021-03-16 20:49:40|6817.1|6814.3|6817.9|6813.9|6821.4|6815.5|6817.1|6811.4|529
1615927790000|2021-03-16 20:49:50|6817.4|6814.6|6817.5|6814.7|6817.6|6814.7|6816.8|6813.6|0
1615927800000|2021-03-16 20:50:00|6818.1|6815.3|6820.5|6816.5|6820.5|6817.3|6818.1|6815.3|5
1615927810000|2021-03-16 20:50:10|6820.2|6816.2|6820.2|6816.2|6820.2|6816.2|6820.2|6816.2|0
1615927820000|2021-03-16 20:50:20|6819.8|6817|6820.2|6816.2|6820.2|6817|6819.8|6816.2|0
1615927830000|2021-03-16 20:50:30|6819.9|6815.9|6818.8|6816|6819.9|6816|6818.8|6815.9|0
1615927840000|2021-03-16 20:50:40|6819.4|6816.6|6819.4|6816.6|6819.4|6816.6|6819.4|6816.6|0
1615927850000|2021-03-16 20:50:50|6819.1|6816.3|6819.1|6816.3|6819.1|6816.3|6819.1|6816.3|2
1615927860000|2021-03-16 20:51:00|6819.8|6817|6820.1|6817.3|6820.1|6817.3|6819.8|6817|3
1615927870000|2021-03-16 20:51:10|6820.2|6816.2|6820.2|6816.2|6820.2|6817.3|6820.1|6816.2|4
1615927890000|2021-03-16 20:51:30|6820.5|6816.5|6820.5|6816.5|6820.5|6816.5|6820.5|6816.5|0
1615927900000|2021-03-16 20:51:40|||||||||1
1615927920000|2021-03-16 20:52:00|6819.7|6816.9|6820.2|6816.2|6820.5|6816.9|6819.7|6816|1
1615927930000|2021-03-16 20:52:10|6820.5|6816.5|6820.5|6816.5|6820.5|6816.5|6820.5|6816.5|2
1615927950000|2021-03-16 20:52:30|6820.7|6817.9|6817.7|6814.9|6820.7|6817.9|6817.7|6814.9|0
1615927970000|2021-03-16 20:52:50|6816.1|6813.3|6819.4|6809.4|6819.4|6813.3|6816.1|6809.4|0
1615927980000|2021-03-16 20:53:00|6816.2|6812.2|6815.1|6812.3|6819.4|6812.3|6815.1|6809.4|54
1615928030000|2021-03-16 20:53:50|6815.7|6812.9|6816.5|6812.5|6816.5|6812.9|6815.7|6812.5|4
1615928040000|2021-03-16 20:54:00|6815.7|6812.9|6819.7|6809.7|6819.7|6812.9|6815.7|6809.7|2
1615928060000|2021-03-16 20:54:20|6818.2|6815.4|6819.2|6815.2|6819.2|6815.6|6818.2|6815.2|1
1615928070000|2021-03-16 20:54:30|6819.8|6815.8|6819.8|6815.8|6819.8|6815.8|6819.8|6815.8|0
1615928090000|2021-03-16 20:54:50|||||||||1
1615928100000|2021-03-16 20:55:00|6823|6813|6822.1|6819.3|6824.5|6819.3|6821.2|6813|15
1615928110000|2021-03-16 20:55:10|6822.4|6819.6|6822.4|6819.6|6823.1|6820.3|6822.4|6819.6|2
1615928120000|2021-03-16 20:55:20|6823.1|6820.3|6828.5|6824.5|6829.3|6825.3|6823.1|6819.3|32
1615928130000|2021-03-16 20:55:30|6826.6|6823.8|6826.2|6822.2|6827.1|6824.3|6825.9|6822.2|4
1615928140000|2021-03-16 20:55:40|6825.4|6822.6|6824.2|6820.2|6825.4|6822.6|6823.7|6820.2|0
1615928150000|2021-03-16 20:55:50|6827.7|6817.7|6821.1|6818.3|6827.7|6818.3|6821.1|6817.7|3
1615928160000|2021-03-16 20:56:00|6821.6|6818.8|6826.4|6816.4|6826.5|6818.8|6821.6|6816.4|8
1615928170000|2021-03-16 20:56:10|6826.5|6816.5|6828.8|6818.8|6828.8|6818.8|6826.3|6816.3|1
1615928180000|2021-03-16 20:56:20|6826.7|6816.7|6826.2|6816.2|6826.7|6816.7|6826.2|6816.2|0
1615928200000|2021-03-16 20:56:40|6826|6816|6825.7|6815.7|6826|6816|6825.7|6815.7|0
1615928210000|2021-03-16 20:56:50|||||||||1
1615928220000|2021-03-16 20:57:00|6822.5|6818.5|6822.2|6818.2|6822.5|6818.9|6821.4|6818.2|2
1615928230000|2021-03-16 20:57:10|6821.1|6818.3|6823.5|6813.5|6823.7|6818.3|6820.4|6813.3|7
1615928260000|2021-03-16 20:57:40|6820.9|6816.9|6821.5|6817.5|6821.5|6817.5|6820.9|6816.9|0
1615928280000|2021-03-16 20:58:00|6822.1|6818.1|6822.1|6818.1|6822.1|6818.2|6821|6817.8|2
1615928290000|2021-03-16 20:58:10|6825.3|6815.3|6822.1|6818.1|6825.3|6818.1|6822.1|6815.3|0
1615928300000|2021-03-16 20:58:20|6825.5|6815.5|6823|6820.2|6825.5|6820.2|6823|6815.5|0
1615928310000|2021-03-16 20:58:30|6824.1|6820.1|6823.6|6819.6|6824.1|6820.6|6823|6819.6|0
1615928320000|2021-03-16 20:58:40|6824.1|6820.1|6827.3|6817.3|6827.3|6822.2|6824.1|6817.3|4
1615928330000|2021-03-16 20:58:50|6824.1|6820.1|6824.1|6820.1|6824.1|6820.1|6824.1|6820.1|0
1615928350000|2021-03-16 20:59:10|6823|6820.2|6823.8|6819.8|6823.8|6820.2|6823|6819.8|2
1615928360000|2021-03-16 20:59:20|6824.1|6820.1|6823.8|6819.8|6824.1|6820.2|6823|6819.8|1
1615928370000|2021-03-16 20:59:30|6824.1|6820.1|6827.6|6817.6|6827.9|6821.9|6824.1|6817.3|21
1615928380000|2021-03-16 20:59:40|6824.4|6820.4|6824.4|6820.4|6824.4|6820.4|6824.4|6820.4|0
1615928390000|2021-03-16 20:59:50|6824.1|6820.1|6827.3|6817.3|6827.6|6820.4|6821.5|6817.3|2
1615928400000|2021-03-16 21:00:00|6827.6|6817.6|6829.5|6819.5|6829.5|6819.5|6827.6|6817.6|0
1615928410000|2021-03-16 21:00:10|6828|6818|6828|6818|6828|6820.2|6823|6818|7
1615928420000|2021-03-16 21:00:20|6828.4|6818.4|6829|6819|6829|6819|6828.4|6818.4|0
1615928430000|2021-03-16 21:00:30|6830.1|6820.1|6830.1|6820.1|6830.1|6820.1|6830.1|6820.1|0
1615928440000|2021-03-16 21:00:40|6829.7|6819.7|6829.1|6819.1|6829.7|6819.7|6829.1|6819.1|0
1615928450000|2021-03-16 21:00:50|6829.5|6819.5|6829.7|6819.7|6830.1|6820.1|6829.5|6819.5|0
1615928460000|2021-03-16 21:01:00|6829.1|6819.1|6830.1|6820.1|6830.1|6820.1|6829.1|6819.1|0
1615928520000|2021-03-16 21:02:00|6827.5|6823.5|6827.5|6823.5|6827.5|6823.5|6827.5|6823.5|0
1615928530000|2021-03-16 21:02:10|6828.1|6824.1|6828.1|6824.1|6828.1|6824.1|6828.1|6824.1|0
1615928580000|2021-03-16 21:03:00|||||||||2
1615928590000|2021-03-16 21:03:10|||||||||2
1615928630000|2021-03-16 21:03:50|||||||||2
1615928690000|2021-03-16 21:04:50|||||||||2
1615928730000|2021-03-16 21:05:30|6828|6825.2|6828|6825.2|6828|6825.2|6828|6825.2|1
1615928740000|2021-03-16 21:05:40|||||||||1
1615928760000|2021-03-16 21:06:00|||||||||3
1615928820000|2021-03-16 21:07:00|||||||||1
1615928840000|2021-03-16 21:07:20|6832|6822|6829.1|6825.1|6832.6|6825.6|6829.1|6822|0
1615928950000|2021-03-16 21:09:10|6829|6826.2|6829|6826.2|6829|6826.2|6829|6826.2|0
1615928960000|2021-03-16 21:09:20|6832.2|6822.2|6831.6|6821.6|6832.2|6822.2|6831.6|6821.6|1
1615929010000|2021-03-16 21:10:10|6832.6|6822.6|6832.6|6822.6|6832.6|6822.6|6832.6|6822.6|0
1615929020000|2021-03-16 21:10:20|6832.4|6822.4|6832.1|6822.1|6832.4|6822.4|6832.1|6822.1|0
1615929160000|2021-03-16 21:12:40|6832.8|6822.8|6832.8|6822.8|6832.8|6822.8|6832.6|6822.6|12
1615929170000|2021-03-16 21:12:50|6832.6|6822.6|6832.8|6822.8|6832.8|6822.8|6832.1|6822.1|1
1615929190000|2021-03-16 21:13:10|6832.6|6822.6|6833.1|6823.1|6833.1|6823.1|6832.6|6822.6|1
1615929200000|2021-03-16 21:13:20|6833.3|6823.3|6833.6|6823.6|6833.6|6823.6|6833.3|6823.3|0
1615929210000|2021-03-16 21:13:30|6833.8|6823.8|6828.5|6825.7|6834.1|6826.9|6828.5|6823.8|4
1615929230000|2021-03-16 21:13:50|6826|6816|6827.3|6817.3|6827.5|6817.5|6826|6816|5
1615929240000|2021-03-16 21:14:00|6828.3|6818.3|6828.5|6818.5|6828.5|6818.5|6828.3|6818.3|0
1615929260000|2021-03-16 21:14:20|6826.4|6823.6|6826.4|6823.6|6826.4|6823.6|6826.4|6823.6|9
1615929270000|2021-03-16 21:14:30|||||||||2
1615929290000|2021-03-16 21:14:50|||||||||1
1615929300000|2021-03-16 21:15:00|6829.6|6819.6|6829|6819|6829.6|6819.6|6829|6819|1
1615929330000|2021-03-16 21:15:30|6828.5|6818.5|6828.5|6818.5|6828.5|6818.5|6828.5|6818.5|0
1615929590000|2021-03-16 21:19:50|||||||||1
1615929650000|2021-03-16 21:20:50|||||||||4
1615929920000|2021-03-16 21:25:20|6828.3|6818.3|6828.3|6818.3|6828.3|6818.3|6828.3|6818.3|0
1615930000000|2021-03-16 21:26:40|6825.5|6821.5|6825.5|6821.5|6825.5|6821.5|6825.5|6821.5|0
1615930020000|2021-03-16 21:27:00|6825.8|6821.8|6825.8|6821.8|6825.8|6821.8|6825.8|6821.8|0
1615930080000|2021-03-16 21:28:00|6828.3|6818.3|6828.3|6818.3|6828.3|6818.3|6828.3|6818.3|0
1615930200000|2021-03-16 21:30:00|6828.5|6818.5|6824.3|6821.5|6828.5|6821.5|6824.3|6818.5|0
1615930210000|2021-03-16 21:30:10|6823.7|6820.9|6823.7|6820.9|6823.7|6820.9|6823.7|6820.9|0
1615930360000|2021-03-16 21:32:40|6828.5|6818.5|6827.5|6817.5|6828.5|6818.5|6827.5|6817.5|1
1615930370000|2021-03-16 21:32:50|6823.7|6819.7|6822.8|6818.8|6823.7|6819.7|6822.8|6818.8|0
1615930380000|2021-03-16 21:33:00|6825.8|6815.8|6827.3|6817.3|6827.5|6817.5|6825.8|6815.8|0
1615930400000|2021-03-16 21:33:20|6827.5|6817.5|6827.5|6817.5|6827.5|6817.5|6827.5|6817.5|0
1615930440000|2021-03-16 21:34:00|6827.3|6817.3|6827.3|6817.3|6827.3|6817.3|6827.3|6817.3|0
1615930670000|2021-03-16 21:37:50|6827.1|6817.1|6826.8|6816.8|6827.1|6817.1|6826.8|6816.8|0
1615930710000|2021-03-16 21:38:30|6827|6817|6828.5|6818.5|6828.5|6818.5|6827|6817|5
1615930720000|2021-03-16 21:38:40|6828.3|6818.3|6828|6818|6828.3|6818.3|6828|6818|0
1615930820000|2021-03-16 21:40:20|6827.8|6817.8|6827.8|6817.8|6827.8|6817.8|6827.8|6817.8|0
1615930840000|2021-03-16 21:40:40|6821.2|6818.4|6821.2|6818.4|6821.2|6818.4|6821.2|6818.4|5
1615930850000|2021-03-16 21:40:50|||||||||5
1615930860000|2021-03-16 21:41:00|||||||||1
1615930870000|2021-03-16 21:41:10|||||||||1
1615930880000|2021-03-16 21:41:20|6822.3|6812.3|6822.3|6812.3|6822.3|6812.3|6822.3|6812.3|4
1615930930000|2021-03-16 21:42:10|6819.5|6815.5|6819.5|6815.5|6819.5|6815.5|6819.5|6815.5|0
1615930950000|2021-03-16 21:42:30|6819.8|6815.8|6819.7|6816.9|6819.8|6816.9|6819.7|6815.8|0
1615930960000|2021-03-16 21:42:40|6820.1|6816.1|6819.8|6815.8|6820.1|6816.1|6819.8|6815.8|0
1615930970000|2021-03-16 21:42:50|6819.7|6816.9|6819.7|6816.9|6819.7|6816.9|6819.7|6816.9|0
1615930980000|2021-03-16 21:43:00|6820.1|6816.1|6819.8|6815.8|6820.1|6816.1|6819.8|6815.8|0
1615931020000|2021-03-16 21:43:40|6818.7|6815.9|6819.8|6815.8|6819.8|6816.2|6818.7|6815.6|0
1615931280000|2021-03-16 21:48:00|6819.2|6815.2|6819.2|6815.2|6819.2|6815.2|6819.2|6815.2|148
1615931310000|2021-03-16 21:48:30|6819.5|6815.5|6819.5|6815.5|6819.5|6815.5|6819.5|6815.5|0
1615931330000|2021-03-16 21:48:50|6819.2|6815.2|6819.2|6815.2|6819.2|6815.2|6819.2|6815.2|1
1615931560000|2021-03-16 21:52:40|6818.6|6814.6|6821.4|6811.4|6821.4|6814.6|6818.6|6811.4|18
1615931570000|2021-03-16 21:52:50|6821.6|6811.6|6821.9|6811.9|6821.9|6811.9|6821.6|6811.6|0
1615931590000|2021-03-16 21:53:10|6821.7|6811.7|6821.4|6811.4|6821.7|6811.7|6821.4|6811.4|0
1615931600000|2021-03-16 21:53:20|||||||||1
1615931690000|2021-03-16 21:54:50|6821.6|6811.6|6821.9|6811.9|6821.9|6811.9|6821.6|6811.6|0
1615931710000|2021-03-16 21:55:10|6821.7|6811.7|6818.5|6814.5|6821.7|6814.5|6818.5|6811.7|0
1615931720000|2021-03-16 21:55:20|6817.5|6814.7|6821.9|6811.9|6821.9|6814.7|6816.9|6811.3|2
1615931740000|2021-03-16 21:55:40|6821.7|6811.7|6821.7|6811.7|6821.7|6811.7|6821.7|6811.7|0
1615931750000|2021-03-16 21:55:50|6821.2|6811.2|6821.2|6811.2|6821.4|6811.4|6821.2|6811.2|0
1615931790000|2021-03-16 21:56:30|6821.7|6811.7|6818.9|6814.9|6821.7|6814.9|6818.9|6811.7|0
1615931800000|2021-03-16 21:56:40|6822.4|6812.4|6820.6|6816.6|6822.4|6817|6819.3|6812.4|0
1615931810000|2021-03-16 21:56:50|6820.1|6817.3|6819.2|6815.2|6820.1|6817.3|6818.4|6815.2|2
1615931820000|2021-03-16 21:57:00|6819.1|6816.3|6819.2|6815.2|6819.5|6816.3|6819.1|6815.2|0
1615931830000|2021-03-16 21:57:10|6819.5|6815.5|6819.5|6815.5|6819.5|6815.5|6819.5|6815.5|0
1615931860000|2021-03-16 21:57:40|6819.8|6815.8|6819.8|6815.8|6819.8|6815.8|6819.8|6815.8|0
1615931890000|2021-03-16 21:58:10|6819.4|6816.6|6820.1|6816.1|6821.8|6818.9|6819.4|6815.8|2
1615931900000|2021-03-16 21:58:20|6823.3|6813.3|6824.3|6814.3|6824.4|6817.8|6820.8|6813.3|0
1615931910000|2021-03-16 21:58:30|6821.5|6817.5|6824.4|6814.4|6824.4|6817.8|6821.3|6814.4|0
1615931920000|2021-03-16 21:58:40|6823.8|6813.8|6823.8|6813.8|6823.8|6813.8|6823.8|6813.8|0
1615931940000|2021-03-16 21:59:00|6823.3|6813.3|6823.3|6813.3|6823.3|6813.3|6823.3|6813.3|0
1615931950000|2021-03-16 21:59:10|6820.8|6816.8|6823.3|6813.3|6823.3|6816.8|6820.8|6813.3|0
1615931970000|2021-03-16 21:59:30|6819.8|6815.8|6819.8|6815.8|6819.8|6815.8|6819.8|6815.8|0
1615931980000|2021-03-16 21:59:40|6819|6816.2|6819|6816.2|6819|6816.2|6819|6816.2|0
1615931990000|2021-03-16 21:59:50|6818.7|6815.9|6822.3|6812.3|6822.6|6815.9|6818.7|6812.3|11
1615939200000|2021-03-17 00:00:00|6815.8|6813|6818.5|6815.7|6822.1|6815.7|6815.5|6809.1|38
1615939210000|2021-03-17 00:00:10|6821|6818.2|6822.4|6819.6|6822.4|6819.6|6821|6818.2|33
1615939220000|2021-03-17 00:00:20|6823|6820.2|6822.2|6819.4|6823|6820.2|6821.5|6818.6|7
1615939230000|2021-03-17 00:00:30|6822.5|6819.7|6821.5|6818.7|6822.9|6819.7|6821.5|6818.7|1
1615939240000|2021-03-17 00:00:40|6821.9|6817.9|6820.8|6818|6821.9|6818|6820.8|6817.9|4
1615939250000|2021-03-17 00:00:50|6821.3|6817.3|6822.6|6818.6|6822.6|6818.7|6821.3|6817.3|1
1615939260000|2021-03-17 00:01:00|6821.8|6819|6820.8|6818|6821.9|6819|6820.8|6817.9|6
1615939270000|2021-03-17 00:01:10|6820.5|6817.7|6820.5|6817.7|6820.5|6817.7|6820.5|6817.7|0
1615939280000|2021-03-17 00:01:20|6820|6817.2|6818.5|6815.7|6820|6817.2|6818.5|6815.7|4
1615939290000|2021-03-17 00:01:30|6817.5|6814.7|6818.6|6814.6|6818.6|6814.7|6817.5|6814.6|7
1615939300000|2021-03-17 00:01:40|6818.9|6814.9|6818.9|6814.9|6818.9|6814.9|6818.9|6814.9|1
1615939310000|2021-03-17 00:01:50|6818.5|6815.7|6819.6|6815.6|6819.6|6816.7|6818.5|6815.6|3
1615939320000|2021-03-17 00:02:00|6819.9|6815.9|6819.5|6816.7|6819.9|6816.7|6819.5|6815.9|0
1615939330000|2021-03-17 00:02:10|6819.8|6817|6820|6817.2|6820|6817.2|6819.8|6817|0
1615939350000|2021-03-17 00:02:30|6820.8|6818|6824.5|6821.7|6824.5|6821.7|6820.8|6818|26
1615939360000|2021-03-17 00:02:40|||||||||1
1615939380000|2021-03-17 00:03:00|6824|6821.2|6823.5|6820.7|6824|6821.2|6823.5|6820.7|3
1615939390000|2021-03-17 00:03:10|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|0
1615939430000|2021-03-17 00:03:50|6822|6819.2|6821.8|6819|6822|6819.2|6821.8|6819|1
1615939470000|2021-03-17 00:04:30|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|0
1615939480000|2021-03-17 00:04:40|6820.8|6818|6820.5|6817.7|6820.8|6818|6820.5|6817.7|1
1615939490000|2021-03-17 00:04:50|||||||||1
1615939500000|2021-03-17 00:05:00|6820.1|6817.3|6820|6817.2|6820.1|6817.3|6819.5|6816.7|2
1615939510000|2021-03-17 00:05:10|6820.8|6818|6822.8|6820|6822.8|6820|6820.8|6818|4
1615939520000|2021-03-17 00:05:20|6823.4|6820.6|6823.9|6819.9|6824.2|6820.6|6823.4|6819.9|26
1615939550000|2021-03-17 00:05:50|6823.5|6820.7|6826.5|6823.7|6827|6824.2|6823.5|6820.7|10
1615939560000|2021-03-17 00:06:00|6826.8|6824|6828.8|6826|6828.8|6826|6826.8|6824|23
1615939570000|2021-03-17 00:06:10|6829|6826.2|6829.8|6827|6829.8|6827|6829|6826.2|1
1615939580000|2021-03-17 00:06:20|6830.5|6827.7|6830.5|6827.7|6831.2|6828.2|6830.5|6827.2|6
1615939590000|2021-03-17 00:06:30|6830.9|6826.9|6830.5|6827.7|6830.9|6827.7|6829.8|6826.9|2
1615939600000|2021-03-17 00:06:40|6830.9|6826.9|6830.9|6826.9|6831.1|6827.1|6830.9|6826.9|0
1615939610000|2021-03-17 00:06:50|6829.8|6827|6829.8|6827|6830.9|6827|6829.8|6826.6|0
1615939620000|2021-03-17 00:07:00|6828.5|6825.7|6827.8|6825|6828.9|6825.7|6827.8|6824.9|7
1615939640000|2021-03-17 00:07:20|6828.8|6826|6828.2|6825.4|6829.8|6827|6827.8|6824.9|22
1615939650000|2021-03-17 00:07:30|6828.5|6825.7|6828.5|6825.7|6828.5|6825.7|6828.5|6825.7|1
1615939660000|2021-03-17 00:07:40|6828.9|6824.9|6827.8|6825|6828.9|6825.3|6827.8|6824.9|0
1615939690000|2021-03-17 00:08:10|6826.9|6822.9|6826.9|6822.9|6826.9|6822.9|6826.9|6822.9|3
1615939700000|2021-03-17 00:08:20|6823.8|6821|6823.9|6819.9|6823.9|6821|6823.8|6819.9|2
1615939710000|2021-03-17 00:08:30|6823.2|6819.2|6821.8|6819|6823.2|6819.2|6821.8|6818.9|0
1615939720000|2021-03-17 00:08:40|6821.5|6818.7|6821.9|6817.9|6821.9|6819|6821.5|6817.9|0
1615939730000|2021-03-17 00:08:50|6821.5|6818.7|6819|6816.2|6821.5|6818.7|6818.2|6815.4|55
1615939740000|2021-03-17 00:09:00|6818.5|6815.7|6821.3|6817.3|6821.3|6817.7|6818.5|6815.7|28
1615939750000|2021-03-17 00:09:10|6820.5|6817.7|6819.5|6816.7|6820.8|6818|6819.5|6816.7|1
1615939760000|2021-03-17 00:09:20|6820.9|6816.9|6820.8|6818|6821.3|6818|6820.5|6816.9|0
1615939770000|2021-03-17 00:09:30|6820.5|6817.7|6820.8|6818|6821.9|6818|6820.5|6817.6|0
1615939790000|2021-03-17 00:09:50|6820|6817.2|6819.8|6817|6820|6817.2|6819.8|6817|0
1615939800000|2021-03-17 00:10:00|6819.5|6816.7|6818.8|6816|6819.5|6816.7|6818.8|6816|1
1615939810000|2021-03-17 00:10:10|6819|6816.2|6818.8|6816|6819|6816.2|6818.8|6816|1
1615939820000|2021-03-17 00:10:20|6819|6816.2|6819.8|6817|6819.8|6817|6818.8|6816|1
1615939830000|2021-03-17 00:10:30|6819.5|6816.7|6818.2|6815.4|6819.5|6816.7|6818.2|6815.4|13
1615939840000|2021-03-17 00:10:40|6818.5|6815.7|6818.5|6815.7|6818.5|6815.7|6818.5|6815.7|0
1615939850000|2021-03-17 00:10:50|6818.9|6816.1|6819.5|6816.7|6819.5|6816.7|6818.9|6816.1|0
1615939860000|2021-03-17 00:11:00|6819.9|6815.9|6819.5|6816.7|6819.9|6816.7|6819.5|6815.9|0
1615939890000|2021-03-17 00:11:30|6820|6817.2|6819.5|6816.7|6820|6817.2|6819.5|6816.7|0
1615939900000|2021-03-17 00:11:40|6820|6817.2|6820|6817.2|6820|6817.2|6820|6817.2|0
1615939910000|2021-03-17 00:11:50|6819.8|6817|6818.5|6815.7|6819.8|6817|6818.5|6815.7|1
1615939920000|2021-03-17 00:12:00|6817.5|6814.7|6817|6814.2|6817.5|6814.7|6816.5|6813.7|13
1615939930000|2021-03-17 00:12:10|6817.2|6814.4|6818.8|6816|6818.8|6816|6817.2|6814.4|1
1615939940000|2021-03-17 00:12:20|6819.1|6816.3|6819.5|6816.7|6819.5|6816.7|6819|6816.2|1
1615939970000|2021-03-17 00:12:50|6819.9|6815.9|6818.8|6816|6819.9|6816|6818.8|6815.9|0
1615939980000|2021-03-17 00:13:00|6818.5|6815.7|6818.8|6816|6819|6816.2|6818.5|6815.7|0
1615939990000|2021-03-17 00:13:10|6818.5|6815.7|6817.5|6814.7|6818.5|6815.7|6817.5|6814.7|3
1615940000000|2021-03-17 00:13:20|6818|6815.2|6818.5|6815.7|6818.5|6815.7|6818|6815.2|1
1615940020000|2021-03-17 00:13:40|6819.5|6816.7|6820|6817.2|6820|6817.2|6819.5|6816.7|0
1615940030000|2021-03-17 00:13:50|6819.5|6816.7|6819.5|6816.7|6820.3|6816.7|6819.5|6816.3|4
1615940040000|2021-03-17 00:14:00|6818.9|6816.1|6819.5|6816.7|6819.5|6816.7|6818.5|6815.7|4
1615940080000|2021-03-17 00:14:40|6820|6817.2|6820|6817.2|6820|6817.2|6820|6817.2|0
1615940090000|2021-03-17 00:14:50|6819.8|6817|6819|6816.2|6819.8|6817|6817.5|6814.3|4
1615940100000|2021-03-17 00:15:00|6819.5|6816.7|6818.8|6816|6819.9|6816.7|6818.8|6815.9|1
1615940110000|2021-03-17 00:15:10|||||||||1
1615940120000|2021-03-17 00:15:20|6818.3|6815.5|6818.5|6815.7|6818.5|6815.7|6818|6815.2|6
1615940130000|2021-03-17 00:15:30|6818|6815.2|6818|6815.2|6818|6815.2|6818|6815.2|0
1615940150000|2021-03-17 00:15:50|6818.2|6815.4|6818.5|6815.7|6818.5|6815.7|6818.2|6815.4|1
1615940170000|2021-03-17 00:16:10|6819|6816.2|6819.3|6816.5|6819.3|6816.5|6819|6816.2|0
1615940180000|2021-03-17 00:16:20|6819.5|6816.7|6822.2|6819.4|6823.1|6819.7|6819.5|6816.7|7
1615940190000|2021-03-17 00:16:30|6822|6819.2|6823|6820.2|6823|6820.2|6821.5|6818.7|13
1615940210000|2021-03-17 00:16:50|||||||||1
1615940220000|2021-03-17 00:17:00|||||||||18
1615940240000|2021-03-17 00:17:20|6822|6819.2|6820.2|6817.4|6822|6819.2|6820|6816.6|4
1615940270000|2021-03-17 00:17:50|||||||||1
1615940300000|2021-03-17 00:18:20|6821|6818.2|6821|6818.2|6821|6818.2|6821|6818.2|0
1615940310000|2021-03-17 00:18:30|6820.8|6818|6820.5|6817.7|6820.8|6818|6820.5|6817.7|0
1615940330000|2021-03-17 00:18:50|6820.2|6817.4|6820.2|6817.4|6820.2|6817.4|6820.2|6817.4|1
1615940340000|2021-03-17 00:19:00|6820.5|6817.7|6820.5|6817.7|6820.5|6817.7|6820.5|6817.7|0
1615940370000|2021-03-17 00:19:30|6820.2|6817.4|6820.2|6817.4|6820.2|6817.4|6820.2|6817.4|0
1615940380000|2021-03-17 00:19:40|6821|6818.2|6820.5|6817.7|6821|6818.2|6820.5|6817.7|0
1615940390000|2021-03-17 00:19:50|6821|6818.2|6821|6818.2|6821|6818.2|6821|6818.2|1
1615940410000|2021-03-17 00:20:10|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|2
1615940430000|2021-03-17 00:20:30|6822|6819.2|6822.2|6819.4|6822.2|6819.4|6822|6819.2|0
1615940470000|2021-03-17 00:21:10|6822.4|6819.6|6822.7|6819.9|6822.7|6819.9|6822.4|6819.6|0
1615940480000|2021-03-17 00:21:20|6822.5|6819.7|6822.2|6819.4|6822.5|6819.7|6822.2|6819.4|0
1615940490000|2021-03-17 00:21:30|6822.6|6819.8|6824|6821.2|6824|6821.2|6822.6|6819.8|2
1615940500000|2021-03-17 00:21:40|6824.2|6821.4|6824.5|6821.7|6825|6822.2|6824.2|6821.4|2
1615940510000|2021-03-17 00:21:50|6824.7|6821.9|6824.5|6821.7|6825|6822.2|6824.5|6821.7|0
1615940520000|2021-03-17 00:22:00|6824|6821.2|6823.5|6820.7|6824|6821.2|6823.5|6820.7|0
1615940530000|2021-03-17 00:22:10|6824|6821.2|6824.5|6821.7|6825|6822.2|6823.5|6820.7|4
1615940540000|2021-03-17 00:22:20|6824.7|6821.9|6824.8|6822|6825.2|6822.4|6824.7|6821.9|0
1615940550000|2021-03-17 00:22:30|6824.5|6821.7|6824.5|6821.7|6824.5|6821.7|6824.5|6821.7|0
1615940570000|2021-03-17 00:22:50|6824.7|6821.9|6824.7|6821.9|6825.3|6822.4|6824.5|6821.3|0
1615940580000|2021-03-17 00:23:00|6824.5|6821.7|6824.5|6821.7|6824.5|6821.7|6824.5|6821.7|1
1615940630000|2021-03-17 00:23:50|||||||||1
1615940640000|2021-03-17 00:24:00|6824.3|6821.5|6824.5|6821.7|6824.5|6821.7|6823.8|6821|0
1615940660000|2021-03-17 00:24:20|6824.1|6821.3|6822.5|6819.7|6824.1|6821.3|6822.5|6819.7|0
1615940670000|2021-03-17 00:24:30|6822.1|6819.3|6822|6819.2|6822.1|6819.3|6821.5|6818.7|0
1615940680000|2021-03-17 00:24:40|6821.8|6819|6822|6819.2|6822|6819.2|6821.7|6818.9|0
1615940690000|2021-03-17 00:24:50|6821.8|6819|6821.8|6819|6821.8|6819|6821.8|6819|0
1615940700000|2021-03-17 00:25:00|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|1
1615940730000|2021-03-17 00:25:30|6822|6819.2|6821.8|6819|6822|6819.2|6821.8|6819|0
1615940740000|2021-03-17 00:25:40|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|0
1615940750000|2021-03-17 00:25:50|6822|6819.2|6822.5|6819.7|6822.5|6819.7|6822|6819.2|1
1615940760000|2021-03-17 00:26:00|||||||||1
1615940770000|2021-03-17 00:26:10|6822.7|6819.9|6822.8|6820|6822.8|6820|6822.7|6819.9|0
1615940780000|2021-03-17 00:26:20|6822|6819.2|6821.5|6818.7|6822|6819.2|6821.5|6818.7|4
1615940790000|2021-03-17 00:26:30|6821.3|6818.5|6821.9|6819.1|6822.3|6819.1|6821|6818.2|1
1615940800000|2021-03-17 00:26:40|6822.5|6819.7|6822.8|6820|6823|6820.2|6822.5|6819.7|0
1615940820000|2021-03-17 00:27:00|6822.5|6819.7|6823.2|6820.4|6823.3|6820.4|6822.5|6819.3|4
1615940830000|2021-03-17 00:27:10|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|0
1615940840000|2021-03-17 00:27:20|6822|6819.2|6822.5|6819.7|6822.5|6819.7|6822|6819.2|1
1615940880000|2021-03-17 00:28:00|6822|6819.2|6822.5|6819.7|6822.5|6819.7|6821.8|6819|2
1615940890000|2021-03-17 00:28:10|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|0
1615940900000|2021-03-17 00:28:20|6821.3|6818.5|6821|6818.2|6821.3|6818.5|6821|6818.2|0
1615940910000|2021-03-17 00:28:30|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|0
1615940940000|2021-03-17 00:29:00|||||||||4
1615940990000|2021-03-17 00:29:50|||||||||1
1615941000000|2021-03-17 00:30:00|6821.3|6818.5|6821|6818.2|6821.3|6818.5|6821|6818.2|0
1615941020000|2021-03-17 00:30:20|6820.5|6817.7|6819.5|6816.7|6820.5|6817.7|6819.5|6816.7|3
1615941030000|2021-03-17 00:30:30|6819.3|6816.5|6819|6816.2|6819.3|6816.5|6819|6816.2|0
1615941040000|2021-03-17 00:30:40|6818.2|6815.4|6817.5|6814.7|6818.2|6815.4|6817.5|6814.7|0
1615941050000|2021-03-17 00:30:50|6817|6814.2|6817|6814.2|6817|6814.2|6817|6814.2|1
1615941060000|2021-03-17 00:31:00|6817.5|6814.7|6817|6814.2|6817.5|6814.7|6817|6814.2|0
1615941070000|2021-03-17 00:31:10|6817.2|6814.4|6817.2|6814.4|6817.2|6814.4|6817.2|6814.4|1
1615941090000|2021-03-17 00:31:30|6818.2|6815.4|6818.2|6815.4|6818.2|6815.4|6818.2|6815.4|0
1615941120000|2021-03-17 00:32:00|6818.6|6815.8|6819.5|6816.7|6819.5|6816.7|6818.6|6815.8|1
1615941130000|2021-03-17 00:32:10|6819.8|6817|6819.5|6816.7|6820.2|6817.4|6819.5|6816.7|3
1615941160000|2021-03-17 00:32:40|6819.7|6816.9|6820.2|6817.4|6820.2|6817.4|6819.7|6816.9|0
1615941220000|2021-03-17 00:33:40|6819.5|6816.7|6819.5|6816.7|6819.5|6816.7|6819.5|6816.7|2
1615941230000|2021-03-17 00:33:50|||||||||1
1615941240000|2021-03-17 00:34:00|6819|6816.2|6818.8|6816|6819|6816.2|6818.8|6816|0
1615941250000|2021-03-17 00:34:10|6818.5|6815.7|6818.5|6815.7|6818.5|6815.7|6818.5|6815.7|0
1615941260000|2021-03-17 00:34:20|6818|6815.2|6818|6815.2|6818|6815.2|6817.5|6814.7|0
1615941280000|2021-03-17 00:34:40|6818.5|6815.7|6818|6815.2|6818.5|6815.7|6818|6815.2|1
1615941290000|2021-03-17 00:34:50|6817.8|6815|6818.5|6815.7|6818.5|6815.7|6817.8|6815|0
1615941350000|2021-03-17 00:35:50|||||||||1
1615941410000|2021-03-17 00:36:50|||||||||1
1615941420000|2021-03-17 00:37:00|||||||||2
1615941470000|2021-03-17 00:37:50|6818.9|6816.1|6819.7|6816.9|6819.7|6816.9|6818.9|6816.1|1
1615941480000|2021-03-17 00:38:00|6820|6817.2|6818.7|6815.9|6820|6817.2|6818.7|6815.9|2
1615941490000|2021-03-17 00:38:10|6819|6816.2|6819|6816.2|6819|6816.2|6819|6816.2|0
1615941520000|2021-03-17 00:38:40|6818.7|6815.9|6818|6815.2|6818.7|6815.9|6817.5|6814.7|1
1615941530000|2021-03-17 00:38:50|6817.8|6815|6817.5|6814.7|6817.8|6815|6817.5|6814.7|1
1615941540000|2021-03-17 00:39:00|6817|6814.2|6816.8|6814|6817|6814.2|6816.8|6814|0
1615941550000|2021-03-17 00:39:10|6816.5|6813.7|6816.2|6813.4|6817.1|6813.7|6816.2|6812.9|9
1615941570000|2021-03-17 00:39:30|6816.8|6814|6816.5|6813.7|6816.9|6814|6815.5|6812.1|2
1615941580000|2021-03-17 00:39:40|6816.8|6814|6816.8|6814|6816.8|6814|6816.8|6814|0
1615941590000|2021-03-17 00:39:50|6817.6|6813.6|6816.8|6814|6817.9|6814|6816.8|6813.6|0
1615941630000|2021-03-17 00:40:30|6816.6|6813.8|6815.8|6813|6816.6|6813.8|6815.7|6812.9|0
1615941650000|2021-03-17 00:40:50|6816.9|6812.9|6816.5|6813.7|6816.9|6813.7|6816.5|6812.9|1
1615941660000|2021-03-17 00:41:00|6816.8|6814|6816.8|6814|6816.8|6814|6816.8|6814|0
1615941670000|2021-03-17 00:41:10|6816.5|6813.7|6816.5|6813.7|6816.5|6813.7|6816.5|6813.7|0
1615941690000|2021-03-17 00:41:30|6816.8|6814|6816.8|6814|6816.9|6814|6816.8|6812.9|0
1615941710000|2021-03-17 00:41:50|6816.5|6813.7|6816.5|6813.7|6816.5|6813.7|6816.5|6813.7|1
1615941720000|2021-03-17 00:42:00|6816.8|6814|6817.7|6814.9|6817.9|6814.9|6816.8|6813.9|2
1615941730000|2021-03-17 00:42:10|6817.6|6814.8|6817.5|6814.7|6817.6|6814.8|6817|6814.2|2
1615941750000|2021-03-17 00:42:30|6817|6814.2|6816.5|6813.7|6817|6814.2|6816.5|6813.7|0
1615941760000|2021-03-17 00:42:40|6816.8|6814|6816.8|6814|6816.8|6814|6816.8|6814|0
1615941770000|2021-03-17 00:42:50|||||||||1
1615941780000|2021-03-17 00:43:00|6817.6|6813.6|6816.8|6814|6817.6|6814|6816.8|6813.6|0
1615941820000|2021-03-17 00:43:40|6817.5|6814.7|6817.5|6814.7|6817.5|6814.7|6817.5|6814.7|1
1615941850000|2021-03-17 00:44:10|6817.1|6814.3|6816.5|6813.7|6817.1|6814.3|6816.5|6813.7|0
1615941890000|2021-03-17 00:44:50|6816|6813.2|6815.8|6813|6816|6813.2|6815.5|6812.7|3
1615941910000|2021-03-17 00:45:10|6816.3|6813.5|6816.3|6813.5|6816.3|6813.5|6816.3|6813.5|0
1615941920000|2021-03-17 00:45:20|6816.5|6813.7|6816.5|6813.7|6816.5|6813.7|6816|6813.2|17
1615941940000|2021-03-17 00:45:40|6816.2|6813.4|6816.2|6813.4|6816.2|6813.4|6816.2|6813.4|0
1615941960000|2021-03-17 00:46:00|6816.5|6813.7|6815.8|6813|6816.5|6813.7|6815.8|6813|1
1615941970000|2021-03-17 00:46:10|6816|6813.2|6816|6813.2|6816|6813.2|6816|6813.2|0
1615941990000|2021-03-17 00:46:30|6816.5|6813.7|6816.2|6813.4|6816.5|6813.7|6816|6813.2|1
1615942000000|2021-03-17 00:46:40|6816.8|6814|6816.8|6814|6816.8|6814|6816.8|6814|0
1615942010000|2021-03-17 00:46:50|6816|6813.2|6816.5|6813.7|6816.5|6813.7|6816|6813.2|0
1615942040000|2021-03-17 00:47:20|6816.3|6813.5|6815.5|6812.7|6816.3|6813.5|6815.5|6812.7|2
1615942060000|2021-03-17 00:47:40|6816|6813.2|6816|6813.2|6816|6813.2|6816|6813.2|0
1615942070000|2021-03-17 00:47:50|6816.3|6813.5|6816.5|6813.7|6816.5|6813.7|6816.3|6813.5|1
1615942120000|2021-03-17 00:48:40|6816.3|6813.5|6816|6813.2|6816.3|6813.5|6816|6813.2|0
1615942130000|2021-03-17 00:48:50|6815.7|6812.9|6815.5|6812.7|6815.7|6812.9|6815.5|6812.7|1
1615942140000|2021-03-17 00:49:00|6815.7|6812.9|6815.7|6812.9|6815.7|6812.9|6815.7|6812.9|1
1615942150000|2021-03-17 00:49:10|6816.3|6813.5|6816.3|6813.5|6816.3|6813.5|6816.3|6813.5|0
1615942170000|2021-03-17 00:49:30|||||||||1
1615942190000|2021-03-17 00:49:50|6816.6|6813.8|6816.8|6814|6816.8|6814|6816.6|6813.8|3
1615942210000|2021-03-17 00:50:10|6816.3|6813.5|6816.3|6813.5|6816.3|6813.5|6816.3|6813.5|0
1615942230000|2021-03-17 00:50:30|6816.6|6813.8|6816.8|6814|6816.8|6814|6816.6|6813.8|1
1615942250000|2021-03-17 00:50:50|6816.6|6813.8|6816.5|6813.7|6816.6|6813.8|6816.3|6813.5|0
1615942260000|2021-03-17 00:51:00|6816.3|6813.5|6815.2|6812.4|6816.3|6813.5|6815.2|6812.4|1
1615942270000|2021-03-17 00:51:10|6814.5|6811.7|6811.5|6808.7|6814.5|6811.7|6810.7|6807.9|5
1615942280000|2021-03-17 00:51:20|6812.5|6809.7|6813.2|6810.4|6813.2|6810.4|6812.5|6809.7|1
1615942290000|2021-03-17 00:51:30|6813.5|6810.7|6811|6808.2|6813.5|6810.7|6811|6808.2|2
1615942300000|2021-03-17 00:51:40|6811.2|6808.4|6811.5|6808.7|6811.5|6808.7|6811.2|6808.4|0
1615942330000|2021-03-17 00:52:10|6812.6|6808.6|6811|6808.2|6812.6|6808.7|6811|6808.2|0
1615942340000|2021-03-17 00:52:20|6811.2|6808.4|6811.2|6808.4|6811.2|6808.4|6811.2|6808.4|0
1615942350000|2021-03-17 00:52:30|6811.5|6808.7|6811.2|6808.4|6811.5|6808.7|6811|6808.2|0
1615942360000|2021-03-17 00:52:40|6811.5|6808.7|6811.5|6808.7|6811.5|6808.7|6811.5|6808.7|0
1615942380000|2021-03-17 00:53:00|6811|6808.2|6811|6808.2|6811|6808.2|6811|6808.2|1
1615942390000|2021-03-17 00:53:10|6811.2|6808.4|6811.5|6808.7|6811.5|6808.7|6811|6808.2|0
1615942400000|2021-03-17 00:53:20|6811|6808.2|6811|6808.2|6811|6808.2|6811|6808.2|0
1615942410000|2021-03-17 00:53:30|6811.2|6808.4|6811.5|6808.7|6811.5|6808.7|6811.2|6808.4|0
1615942430000|2021-03-17 00:53:50|6811|6808.2|6811|6808.2|6811.2|6808.4|6811|6808.2|0
1615942450000|2021-03-17 00:54:10|6810.8|6808|6810.8|6808|6810.8|6808|6810.8|6808|2
1615942490000|2021-03-17 00:54:50|6811|6808.2|6811|6808.2|6811|6808.2|6811|6808.2|2
1615942500000|2021-03-17 00:55:00|6810.8|6808|6810.8|6808|6810.8|6808|6810.3|6807.5|3
1615942550000|2021-03-17 00:55:50|6810.6|6807.8|6809.5|6806.7|6810.6|6807.8|6809|6806.2|7
1615942560000|2021-03-17 00:56:00|6809|6806.2|6810|6807.2|6810|6807.2|6809|6806.2|22
1615942570000|2021-03-17 00:56:10|6809.8|6807|6809.8|6807|6809.8|6807|6809.8|6807|1
1615942580000|2021-03-17 00:56:20|6810|6807.2|6809.8|6807|6810|6807.2|6809.8|6807|2
1615942590000|2021-03-17 00:56:30|6810|6807.2|6810|6807.2|6810|6807.2|6809.8|6807|0
1615942600000|2021-03-17 00:56:40|6810.2|6807.4|6810.8|6808|6810.8|6808|6810.2|6807.4|6
1615942620000|2021-03-17 00:57:00|6810.5|6807.7|6810.5|6807.7|6810.5|6807.7|6810|6807.2|3
1615942650000|2021-03-17 00:57:30|6810.8|6808|6811|6808.2|6811|6808.2|6810.8|6808|0
1615942660000|2021-03-17 00:57:40|6811.2|6808.4|6811.2|6808.4|6811.2|6808.4|6811.2|6808.4|3
1615942670000|2021-03-17 00:57:50|6811|6808.2|6812.2|6809.4|6812.2|6809.4|6811|6808.2|6
1615942680000|2021-03-17 00:58:00|6812.8|6810|6812.8|6810|6812.8|6810|6812.8|6810|0
1615942690000|2021-03-17 00:58:10|6812.2|6809.4|6812.2|6809.4|6812.2|6809.4|6812.2|6809.4|0
1615942700000|2021-03-17 00:58:20|6812.5|6809.7|6812.2|6809.4|6812.7|6809.9|6812.2|6809.4|2
1615942710000|2021-03-17 00:58:30|6811.8|6809|6812.2|6809.4|6812.2|6809.4|6811.8|6809|0
1615942720000|2021-03-17 00:58:40|6812|6809.2|6812.2|6809.4|6812.2|6809.4|6811.9|6809.1|0
1615942780000|2021-03-17 00:59:40|6813|6810.2|6813|6810.2|6813|6810.2|6813|6810.2|0
1615942790000|2021-03-17 00:59:50|6812.5|6809.7|6812.5|6809.7|6812.5|6809.7|6812.5|6809.7|1
1615942800000|2021-03-17 01:00:00|6813|6810.2|6808.3|6805.5|6813|6810.2|6808.3|6805.5|4
1615942810000|2021-03-17 01:00:10|6808.5|6805.7|6808.8|6806|6809|6806.2|6808.3|6805.5|17
1615942820000|2021-03-17 01:00:20|6808.6|6805.8|6808|6805.2|6809|6806.2|6808|6805.2|16
1615942830000|2021-03-17 01:00:30|6807.5|6804.7|6806|6803.2|6808|6805.2|6805.2|6802.4|16
1615942840000|2021-03-17 01:00:40|6806.5|6803.7|6806.5|6803.7|6806.9|6803.7|6805|6802.2|18
1615942850000|2021-03-17 01:00:50|6806.9|6802.9|6804|6801.2|6806.9|6803.7|6803.8|6801|9
1615942860000|2021-03-17 01:01:00|6803.8|6801|6803|6800.2|6803.8|6801|6802.7|6799.9|23
1615942870000|2021-03-17 01:01:10|6802.8|6800|6801.8|6799|6802.8|6800|6801.8|6799|5
1615942880000|2021-03-17 01:01:20|6801.6|6798.8|6800|6797.2|6801.6|6798.8|6800|6797.2|4
1615942890000|2021-03-17 01:01:30|6800.5|6797.7|6801|6798.2|6801|6798.2|6800|6797.2|46
1615942900000|2021-03-17 01:01:40|6800.5|6797.7|6800.8|6798|6802.5|6799.7|6800.3|6797.5|7
1615942910000|2021-03-17 01:01:50|6801.5|6798.7|6803.5|6800.7|6803.5|6800.7|6801.5|6798.7|2
1615942920000|2021-03-17 01:02:00|6803.3|6800.5|6803.8|6801|6804.5|6801.7|6802.5|6799.7|5
1615942930000|2021-03-17 01:02:10|6803.5|6800.7|6803.9|6801.1|6804.3|6801.1|6803.5|6800.3|0
1615942940000|2021-03-17 01:02:20|6804.5|6801.7|6806.8|6804|6807.2|6804.4|6804.5|6801.7|29
1615942950000|2021-03-17 01:02:30|6806.5|6803.7|6806|6803.2|6806.5|6803.7|6806|6803.2|0
1615942960000|2021-03-17 01:02:40|6806.2|6803.4|6806|6803.2|6806.5|6803.7|6806|6803.2|0
1615942970000|2021-03-17 01:02:50|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|0
1615942980000|2021-03-17 01:03:00|6806.3|6803.5|6806|6803.2|6806.3|6803.5|6806|6803.2|0
1615942990000|2021-03-17 01:03:10|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|6806|6803.2|1
1615943000000|2021-03-17 01:03:20|6806.3|6803.5|6804.5|6801.7|6806.3|6803.5|6804.5|6801.7|3
1615943010000|2021-03-17 01:03:30|6803.9|6801.1|6803.5|6800.7|6803.9|6801.1|6803.5|6800.7|2
1615943020000|2021-03-17 01:03:40|6803|6800.2|6803.2|6800.4|6803.2|6800.4|6801.8|6799|7
1615943030000|2021-03-17 01:03:50|6803.7|6800.9|6804|6801.2|6804|6801.2|6803.7|6800.9|0
1615943040000|2021-03-17 01:04:00|6803.8|6801|6803.5|6800.7|6803.8|6801|6803.5|6800.7|1
1615943050000|2021-03-17 01:04:10|6802.5|6799.7|6801.5|6798.7|6802.5|6799.7|6801.5|6798.7|2
1615943060000|2021-03-17 01:04:20|6801.3|6798.5|6800.5|6797.7|6801.3|6798.5|6800.5|6797.7|12
1615943070000|2021-03-17 01:04:30|6800.8|6798|6802.5|6799.7|6802.5|6799.7|6800.8|6798|6
1615943100000|2021-03-17 01:05:00|6803.5|6800.7|6803.5|6800.7|6803.5|6800.7|6803.5|6800.7|0
1615943120000|2021-03-17 01:05:20|6803.9|6801.1|6804.5|6801.7|6804.5|6801.7|6803.9|6801.1|0
1615943130000|2021-03-17 01:05:30|||||||||1
1615943140000|2021-03-17 01:05:40|6805.3|6801.3|6804.8|6802|6805.6|6802.4|6804.5|6801.3|3
1615943160000|2021-03-17 01:06:00|6805.2|6802.4|6805.5|6802.7|6805.5|6802.7|6805.2|6802.4|0
1615943170000|2021-03-17 01:06:10|6805.8|6803|6808.5|6805.7|6809|6806.2|6805.8|6803|9
1615943180000|2021-03-17 01:06:20|6808|6805.2|6807.8|6805|6808|6805.2|6807.8|6805|4
1615943190000|2021-03-17 01:06:30|||||||||1
1615943200000|2021-03-17 01:06:40|6808.1|6805.3|6807.8|6805|6808.9|6805.3|6807.8|6804.9|1
1615943210000|2021-03-17 01:06:50|6808.9|6804.9|6808.9|6804.9|6808.9|6805.7|6808.5|6804.9|0
1615943220000|2021-03-17 01:07:00|6807.5|6804.7|6808.3|6805.5|6808.3|6805.5|6807.5|6804.7|0
1615943230000|2021-03-17 01:07:10|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|0
1615943280000|2021-03-17 01:08:00|6808.5|6805.7|6809|6806.2|6809.1|6806.2|6808.2|6804.9|0
1615943290000|2021-03-17 01:08:10|6809.5|6806.7|6808.8|6806|6809.5|6806.7|6808.8|6806|10
1615943300000|2021-03-17 01:08:20|6809|6806.2|6811.5|6808.7|6812.1|6809.3|6809|6806.2|11
1615943310000|2021-03-17 01:08:30|6811.9|6807.9|6811|6808.2|6812.1|6808.7|6810.8|6807.9|5
1615943320000|2021-03-17 01:08:40|6811.5|6808.7|6812.6|6809.8|6812.6|6809.8|6811|6808.2|19
1615943330000|2021-03-17 01:08:50|6814|6811.2|6816.9|6814.1|6817.7|6814.9|6813.8|6811|56
1615943340000|2021-03-17 01:09:00|6817.5|6814.7|6813.5|6810.7|6818.1|6814.7|6812.5|6809.7|3
1615943350000|2021-03-17 01:09:10|6814.6|6810.6|6813.5|6810.7|6814.6|6811.2|6813.5|6810.6|0
1615943370000|2021-03-17 01:09:30|6813.9|6809.9|6813.5|6810.7|6813.9|6810.7|6813.3|6809.9|0
1615943390000|2021-03-17 01:09:50|6812.5|6809.7|6811.5|6808.7|6812.9|6809.7|6811.5|6808.3|3
1615943400000|2021-03-17 01:10:00|6810.6|6807.5|6810.5|6807.7|6810.9|6807.7|6810.5|6806.6|0
1615943410000|2021-03-17 01:10:10|6810.9|6806.9|6810.1|6807.3|6811.1|6807.7|6810.1|6806.6|0
1615943420000|2021-03-17 01:10:20|6809.9|6805.9|6809.5|6806.7|6809.9|6806.7|6809.5|6805.9|0
1615943460000|2021-03-17 01:11:00|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|1
1615943470000|2021-03-17 01:11:10|6806.8|6804|6806.8|6804|6806.8|6804|6806.8|6804|0
1615943480000|2021-03-17 01:11:20|6807|6804.2|6807|6804.2|6807.6|6804.7|6807|6803.6|2
1615943490000|2021-03-17 01:11:30|6807.2|6804.4|6806.5|6803.7|6807.6|6804.4|6805.5|6802.7|0
1615943510000|2021-03-17 01:11:50|6806.7|6803.9|6806.8|6804|6807|6804.2|6806.7|6803.9|0
1615943530000|2021-03-17 01:12:10|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|0
1615943540000|2021-03-17 01:12:20|6806.2|6803.4|6807.5|6804.7|6807.5|6804.7|6806.2|6803.4|2
1615943550000|2021-03-17 01:12:30|6808.5|6805.7|6809.5|6806.7|6809.5|6806.7|6808.5|6805.7|5
1615943570000|2021-03-17 01:12:50|6808.5|6805.7|6807.5|6804.7|6808.9|6805.7|6807.5|6804.7|2
1615943580000|2021-03-17 01:13:00|6808.6|6804.6|6808.5|6805.7|6808.9|6805.7|6808.3|6804.6|0
1615943610000|2021-03-17 01:13:30|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|1
1615943620000|2021-03-17 01:13:40|6807.3|6804.5|6806.5|6803.7|6807.3|6804.5|6806.5|6803.7|1
1615943640000|2021-03-17 01:14:00|6807.1|6804.3|6809.6|6805.6|6809.6|6806|6807.1|6804.3|35
1615943650000|2021-03-17 01:14:10|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|6807.5|6804.7|0
1615943670000|2021-03-17 01:14:30|6811|6808.2|6811.6|6807.6|6812.5|6809.7|6811|6807.6|10
1615943680000|2021-03-17 01:14:40|6811.5|6808.7|6812.5|6809.7|6812.9|6809.7|6811.5|6808.7|0
1615943690000|2021-03-17 01:14:50|6811.6|6807.6|6810.5|6807.7|6811.6|6808.2|6810.5|6807.6|3
1615943700000|2021-03-17 01:15:00|6810.9|6806.9|6810.2|6807.4|6810.9|6807.7|6810.2|6806.9|0
1615943710000|2021-03-17 01:15:10|6810.5|6807.7|6811|6808.2|6811|6808.2|6810.5|6807.7|0
1615943720000|2021-03-17 01:15:20|6811.4|6808.6|6811.4|6808.6|6811.4|6808.6|6811.4|6808.6|5
1615943730000|2021-03-17 01:15:30|6812|6809.2|6811.2|6808.4|6812|6809.2|6811|6808.2|3
1615943740000|2021-03-17 01:15:40|6811.5|6808.7|6811.5|6808.7|6811.5|6808.7|6811.5|6808.7|0
1615943750000|2021-03-17 01:15:50|6811.1|6808.3|6810|6807.2|6811.1|6808.3|6810|6807.2|0
1615943760000|2021-03-17 01:16:00|6810.2|6807.4|6810|6807.2|6810.2|6807.4|6810|6807.2|4
1615943770000|2021-03-17 01:16:10|6809.5|6806.7|6809.2|6806.4|6809.5|6806.7|6808.8|6805.3|2
1615943790000|2021-03-17 01:16:30|6809.5|6806.7|6809.5|6806.7|6809.5|6806.7|6809.5|6806.7|0
1615943800000|2021-03-17 01:16:40|6809.1|6806.3|6808.5|6805.7|6809.1|6806.3|6807.8|6805|1
1615943820000|2021-03-17 01:17:00|6809|6806.2|6808.5|6805.7|6809|6806.2|6808.5|6805.7|2
1615943850000|2021-03-17 01:17:30|6808.1|6805.3|6808.5|6805.7|6808.5|6805.7|6807.5|6804.7|0
1615943880000|2021-03-17 01:18:00|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|0
1615943890000|2021-03-17 01:18:10|6807.1|6804.3|6806.9|6804.1|6807.1|6804.3|6806.5|6803.7|0
1615943900000|2021-03-17 01:18:20|6807.1|6804.3|6806.5|6803.7|6807.1|6804.3|6805.8|6803|4
1615943910000|2021-03-17 01:18:30|6807|6804.2|6807.5|6804.7|6807.5|6804.7|6806.5|6803.7|1
1615943950000|2021-03-17 01:19:10|6807.3|6804.5|6806.5|6803.7|6807.3|6804.5|6806.5|6803.7|0
1615943960000|2021-03-17 01:19:20|6806.7|6803.9|6807.5|6804.7|6807.5|6804.7|6806.7|6803.3|1
1615943970000|2021-03-17 01:19:30|6807|6804.2|6806.8|6804|6807|6804.2|6806.8|6804|0
1615943980000|2021-03-17 01:19:40|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|0
1615943990000|2021-03-17 01:19:50|6806.3|6803.5|6805.8|6803|6806.3|6803.5|6805.7|6802.9|0
1615944000000|2021-03-17 01:20:00|6806.5|6803.7|6807|6804.2|6807|6804.2|6806.5|6803.7|0
1615944020000|2021-03-17 01:20:20|||||||||1
1615944040000|2021-03-17 01:20:40|||||||||1
1615944060000|2021-03-17 01:21:00|||||||||3
1615944070000|2021-03-17 01:21:10|6808.1|6798.1|6804.5|6801.7|6808.1|6802.2|6803.5|6798.1|4
1615944080000|2021-03-17 01:21:20|6805.4|6795.4|6802.5|6799.7|6805.4|6799.7|6801.8|6795.4|35
1615944090000|2021-03-17 01:21:30|6802.8|6800|6802.8|6800|6802.8|6800|6802.8|6800|1
1615944100000|2021-03-17 01:21:40|6803.2|6800.4|6803.2|6800.4|6803.2|6800.4|6803.2|6800.4|1
1615944110000|2021-03-17 01:21:50|6804|6801.2|6803.3|6800.5|6804|6801.2|6803.3|6800.5|1
1615944120000|2021-03-17 01:22:00|6802.3|6799.5|6801.5|6798.7|6802.3|6799.5|6801.5|6798.7|5
1615944130000|2021-03-17 01:22:10|6801|6798.2|6801.9|6797.9|6801.9|6798.7|6800.8|6797.3|5
1615944140000|2021-03-17 01:22:20|6800.8|6798|6802.8|6800|6802.8|6800|6800.8|6797.6|14
1615944150000|2021-03-17 01:22:30|6803|6800.2|6805.5|6802.7|6806|6803.2|6803|6800.2|5
1615944160000|2021-03-17 01:22:40|6805|6802.2|6805.2|6802.4|6805.2|6802.4|6805|6802.2|1
1615944170000|2021-03-17 01:22:50|6804.8|6802|6805.5|6802.7|6805.5|6802.7|6804.8|6802|3
1615944190000|2021-03-17 01:23:10|6808.4|6798.4|6804.6|6800.6|6808.4|6800.7|6802.2|6798.4|40
1615944200000|2021-03-17 01:23:20|6804.5|6801.7|6804.5|6801.7|6804.5|6801.7|6804.5|6801.7|0
1615944220000|2021-03-17 01:23:40|6801.5|6798.7|6802.8|6800|6803.2|6800|6801.5|6798.2|13
1615944230000|2021-03-17 01:23:50|6803.3|6800.5|6803|6800.2|6803.3|6800.5|6803|6800.2|0
1615944240000|2021-03-17 01:24:00|6803.1|6800.3|6802.5|6799.7|6803.1|6800.3|6802.5|6799.7|3
1615944250000|2021-03-17 01:24:10|6803.1|6800.3|6803.1|6800.3|6803.1|6800.3|6803.1|6800.3|1
1615944260000|2021-03-17 01:24:20|6803.8|6801|6804.1|6801.3|6804.1|6801.3|6803.8|6801|2
1615944270000|2021-03-17 01:24:30|6804.8|6802|6805.5|6802.7|6806.5|6803.7|6804.8|6802|5
1615944280000|2021-03-17 01:24:40|6805.1|6802.3|6805.1|6802.3|6805.1|6802.3|6805.1|6802.3|0
1615944290000|2021-03-17 01:24:50|6805.6|6801.6|6805.6|6801.6|6805.6|6801.6|6805.6|6801.6|0
1615944300000|2021-03-17 01:25:00|6805.2|6801.2|6804.8|6802|6805.2|6802|6804.8|6801.2|0
1615944310000|2021-03-17 01:25:10|6805.5|6802.7|6804.2|6800.2|6808.1|6802.7|6802.1|6798.1|18
1615944320000|2021-03-17 01:25:20|6804.1|6801.3|6803.9|6799.9|6804.1|6801.3|6803.5|6799.9|1
1615944340000|2021-03-17 01:25:40|6802.8|6800|6802.8|6800|6802.8|6800|6802.8|6800|0
1615944350000|2021-03-17 01:25:50|6803.5|6800.7|6803.9|6799.9|6803.9|6800.7|6803.5|6799.9|0
1615944360000|2021-03-17 01:26:00|6803.1|6800.3|6803|6800.2|6803.1|6800.3|6802|6799.2|0
1615944370000|2021-03-17 01:26:10|6802.6|6799.8|6801|6798.2|6802.6|6799.8|6800.8|6797.6|5
1615944380000|2021-03-17 01:26:20|6800.6|6797.8|6799.5|6796.7|6800.6|6797.8|6799.5|6796.7|1
1615944390000|2021-03-17 01:26:30|6799|6796.2|6799.3|6796.5|6799.3|6796.5|6799|6796.2|2
1615944400000|2021-03-17 01:26:40|6797.8|6795|6796|6793.2|6797.8|6795|6796|6793.2|13
1615944410000|2021-03-17 01:26:50|6795.8|6793|6795.8|6793|6795.8|6793|6795.8|6793|11
1615944420000|2021-03-17 01:27:00|6796.5|6793.7|6796.5|6793.7|6796.5|6793.7|6796.5|6793.7|8
1615944430000|2021-03-17 01:27:10|6796.1|6793.3|6795.5|6792.7|6796.1|6793.3|6795.5|6792.7|10
1615944440000|2021-03-17 01:27:20|6794.6|6791.8|6796.3|6793.5|6798.3|6795.5|6794.6|6791.8|18
1615944450000|2021-03-17 01:27:30|6796.1|6793.3|6795.8|6793|6796.1|6793.3|6795.8|6793|0
1615944460000|2021-03-17 01:27:40|6795.3|6792.5|6794.4|6791.6|6795.3|6792.5|6793.9|6791.1|5
1615944470000|2021-03-17 01:27:50|6793.6|6790.8|6793.8|6791|6794.9|6791.6|6793.6|6790.5|4
1615944480000|2021-03-17 01:28:00|6794.1|6791.3|6794.8|6792|6795.5|6792.6|6793.1|6790.3|33
1615944490000|2021-03-17 01:28:10|6795.1|6792.3|6794.4|6791.6|6795.9|6793.1|6794.4|6791.2|26
1615944500000|2021-03-17 01:28:20|6795.2|6791.2|6796.6|6793.8|6797.3|6794.5|6794.4|6791|21
1615944510000|2021-03-17 01:28:30|6797.4|6794.6|6793.9|6791.1|6797.4|6794.6|6793.9|6791.1|3
1615944520000|2021-03-17 01:28:40|6793.8|6791|6792.8|6790|6793.8|6791|6791.9|6789.1|14
1615944530000|2021-03-17 01:28:50|6793.4|6790.6|6794.4|6791.6|6795.5|6792.3|6793.4|6790.6|16
1615944540000|2021-03-17 01:29:00|6794.8|6792|6795.5|6791.5|6795.9|6793|6793.8|6791|93
1615944550000|2021-03-17 01:29:10|6795.9|6791.9|6795.1|6792.3|6795.9|6792.6|6794.8|6791.9|15
1615944560000|2021-03-17 01:29:20|6794.8|6792|6794.8|6792|6794.8|6792|6794.8|6792|6
1615944580000|2021-03-17 01:29:40|6795.1|6792.3|6795.4|6792.6|6795.4|6792.6|6795.1|6792.3|0
1615944600000|2021-03-17 01:30:00|6795.1|6792.3|6794.8|6792|6795.1|6792.3|6794.6|6791.8|0
1615944610000|2021-03-17 01:30:10|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|0
1615944620000|2021-03-17 01:30:20|6794.4|6791.6|6794.1|6791.3|6794.6|6791.8|6794.1|6791.3|4
1615944630000|2021-03-17 01:30:30|6794.9|6790.9|6794.4|6791.6|6794.9|6791.6|6794.4|6790.9|0
1615944640000|2021-03-17 01:30:40|6794.8|6792|6794.8|6792|6794.8|6792|6794.8|6792|0
1615944650000|2021-03-17 01:30:50|6794.1|6791.3|6794.1|6791.3|6794.1|6791.3|6794.1|6791.3|2
1615944660000|2021-03-17 01:31:00|6794.9|6790.9|6794.9|6790.9|6794.9|6790.9|6794.9|6790.9|0
1615944670000|2021-03-17 01:31:10|6794.8|6792|6794.8|6792|6794.8|6792|6794.8|6792|0
1615944680000|2021-03-17 01:31:20|6794.9|6792.1|6797.7|6794.9|6797.7|6794.9|6794.9|6792.1|2
1615944690000|2021-03-17 01:31:30|6797.6|6794.8|6797.8|6793.8|6797.8|6794.9|6797.1|6793.8|5
1615944700000|2021-03-17 01:31:40|6797.7|6794.9|6797.7|6794.9|6797.7|6794.9|6797.7|6794.9|0
1615944710000|2021-03-17 01:31:50|6798.1|6795.3|6799.2|6796.4|6799.8|6796.6|6798.1|6795.2|21
1615944720000|2021-03-17 01:32:00|6799.4|6796.6|6796.2|6792.2|6799.8|6796.6|6796.2|6792.2|3
1615944730000|2021-03-17 01:32:10|6796.5|6792.5|6796.5|6792.5|6796.5|6793.3|6796.1|6792.5|0
1615944750000|2021-03-17 01:32:30|6796.2|6792.2|6796.2|6792.2|6796.2|6792.2|6796.2|6792.2|0
1615944770000|2021-03-17 01:32:50|6796.1|6793.3|6796.4|6793.6|6796.4|6793.6|6796.1|6793.3|0
1615944780000|2021-03-17 01:33:00|6795.9|6793.1|6796.5|6792.5|6796.5|6793.3|6795.9|6792.5|0
1615944790000|2021-03-17 01:33:10|6796.2|6792.2|6795.5|6791.5|6796.2|6792.2|6795.5|6791.5|0
1615944800000|2021-03-17 01:33:20|6794.3|6790.3|6795.5|6791.5|6795.5|6791.6|6792.4|6789.6|18
1615944810000|2021-03-17 01:33:30|6795.4|6792.6|6794.4|6791.6|6795.8|6792.6|6794.4|6791.6|0
1615944820000|2021-03-17 01:33:40|6794.2|6791.4|6794.4|6791.6|6794.4|6791.6|6793.9|6791.1|0
1615944830000|2021-03-17 01:33:50|6793.2|6790.4|6793.4|6790.6|6794.8|6791.3|6793.2|6790.4|19
1615944840000|2021-03-17 01:34:00|6794.1|6791.3|6795.8|6793|6795.8|6793|6794.1|6791.3|12
1615944850000|2021-03-17 01:34:10|6797.4|6794.6|6797.4|6794.6|6798.4|6795.6|6796.9|6794.1|3
1615944860000|2021-03-17 01:34:20|6798.4|6795.6|6799.4|6796.6|6799.4|6796.6|6797.9|6795.1|27
1615944870000|2021-03-17 01:34:30|6799.5|6795.5|6798.4|6795.6|6799.8|6796.6|6798.4|6795.5|0
1615944880000|2021-03-17 01:34:40|6799.4|6796.6|6798.7|6795.9|6799.5|6796.6|6798.4|6795.5|0
1615944900000|2021-03-17 01:35:00|6798.4|6795.6|6795.1|6792.3|6798.4|6795.6|6795.1|6792.3|5
1615944910000|2021-03-17 01:35:10|6795.4|6792.6|6795.4|6792.6|6795.4|6792.6|6795.4|6792.6|0
1615944930000|2021-03-17 01:35:30|6795|6792.2|6793.1|6790.3|6795|6792.2|6793.1|6790.3|2
1615944940000|2021-03-17 01:35:40|6794.2|6790.2|6795.1|6792.3|6795.1|6792.3|6794.1|6790.2|0
1615944960000|2021-03-17 01:36:00|6795.4|6792.6|6792|6789.2|6795.4|6792.6|6791.9|6789.1|38
1615944980000|2021-03-17 01:36:20|6790.6|6787.8|6794|6791.2|6794.2|6791.4|6790.6|6787.8|149
1615944990000|2021-03-17 01:36:30|6793.7|6790.9|6791.7|6788.9|6793.7|6790.9|6791.7|6788.9|2
1615945000000|2021-03-17 01:36:40|6792.4|6789.6|6792.4|6789.6|6792.4|6789.6|6792.4|6789.6|0
1615945020000|2021-03-17 01:37:00|6793.2|6790.4|6794|6791.2|6794|6791.2|6793.2|6790.4|1
1615945030000|2021-03-17 01:37:10|6794.2|6791.4|6794|6791.2|6794.2|6791.4|6794|6791.2|1
1615945040000|2021-03-17 01:37:20|6793.2|6790.4|6793.8|6789.8|6793.8|6790.4|6793|6789.8|0
1615945050000|2021-03-17 01:37:30|6793|6790.2|6793|6790.2|6793.8|6790.2|6793|6789.8|1
1615945060000|2021-03-17 01:37:40|6792.7|6789.9|6792.7|6789.9|6792.7|6789.9|6792.7|6789.9|0
1615945070000|2021-03-17 01:37:50|6793.5|6789.5|6793.7|6790.9|6793.8|6790.9|6793.2|6789.5|0
1615945090000|2021-03-17 01:38:10|6793.4|6790.6|6789.9|6787.1|6793.7|6790.9|6789.9|6787.1|7
1615945100000|2021-03-17 01:38:20|6790.2|6787.4|6794|6791.2|6794|6791.2|6788.9|6785.5|115
1615945110000|2021-03-17 01:38:30|6793.7|6790.9|6793.7|6790.9|6793.7|6790.9|6793.7|6790.9|1
1615945120000|2021-03-17 01:38:40|6793.5|6790.7|6791.4|6788.6|6793.5|6790.7|6791.4|6788.6|12
1615945130000|2021-03-17 01:38:50|6791|6788.2|6791|6788.2|6791|6788.2|6791|6788.2|1
1615945140000|2021-03-17 01:39:00|6790.7|6787.9|6789.9|6787.1|6790.7|6787.9|6789.9|6787.1|6
1615945150000|2021-03-17 01:39:10|6789|6786.2|6786.5|6783.7|6789.5|6786.7|6786.5|6783.7|14
1615945160000|2021-03-17 01:39:20|6786.4|6783.6|6785.5|6782.7|6786.5|6783.7|6784.7|6781.9|66
1615945170000|2021-03-17 01:39:30|6785.3|6782.5|6784.5|6781.7|6785.3|6782.5|6784.5|6781.7|3
1615945180000|2021-03-17 01:39:40|6785|6782.2|6786.7|6783.9|6787|6784.2|6785|6782.2|13
1615945190000|2021-03-17 01:39:50|6786.5|6783.7|6786.5|6783.7|6786.5|6783.7|6786|6783.2|1
1615945200000|2021-03-17 01:40:00|6786|6783.2|6785|6782.2|6786|6783.2|6785|6782.2|9
1615945210000|2021-03-17 01:40:10|||||||||1
1615945220000|2021-03-17 01:40:20|6785.4|6782.6|6785|6782.2|6786.5|6783.7|6784.7|6781.9|21
1615945230000|2021-03-17 01:40:30|6784.7|6781.9|6785|6782.2|6785.3|6782.5|6784.5|6781.7|6
1615945240000|2021-03-17 01:40:40|6785.7|6782.9|6786|6783.2|6786|6783.2|6785.7|6782.9|1
1615945250000|2021-03-17 01:40:50|6785.5|6782.7|6785.5|6782.7|6785.5|6782.7|6785.5|6782.7|0
1615945260000|2021-03-17 01:41:00|6785|6782.2|6783|6780.2|6785|6782.2|6783|6780.2|12
1615945270000|2021-03-17 01:41:10|6783.8|6779.8|6786.1|6782.1|6786.4|6783.2|6783.4|6779.8|2
1615945280000|2021-03-17 01:41:20|6785.3|6782.5|6784.5|6781.7|6785.3|6782.5|6784.5|6781.7|3
1615945290000|2021-03-17 01:41:30|6784.7|6781.9|6785|6782.2|6785|6782.2|6784.7|6781.9|7
1615945300000|2021-03-17 01:41:40|6785.5|6782.7|6785.5|6782.7|6785.5|6782.7|6785|6782.2|0
1615945310000|2021-03-17 01:41:50|6785|6782.2|6785|6782.2|6785|6782.2|6785|6782.2|1
1615945320000|2021-03-17 01:42:00|6785.7|6782.9|6786.7|6783.9|6786.7|6783.9|6785.7|6782.9|3
1615945330000|2021-03-17 01:42:10|6786.5|6783.7|6789.3|6786.5|6790.3|6787.5|6786.5|6783.7|33
1615945340000|2021-03-17 01:42:20|6789.5|6786.7|6789.7|6786.9|6789.7|6786.9|6789.5|6786.7|0
1615945350000|2021-03-17 01:42:30|6790|6787.2|6792.7|6789.9|6793|6790.2|6790|6787.2|22
1615945360000|2021-03-17 01:42:40|6793|6790.2|6793|6790.2|6793|6790.2|6793|6790.2|0
1615945370000|2021-03-17 01:42:50|6792.3|6789.5|6792.5|6789.7|6792.5|6789.7|6792.3|6789.5|5
1615945380000|2021-03-17 01:43:00|6792.3|6789.5|6792.3|6789.5|6792.3|6789.5|6792.3|6789.5|1
1615945390000|2021-03-17 01:43:10|6792.5|6789.7|6792.5|6789.7|6792.5|6789.7|6792.5|6789.7|0
1615945410000|2021-03-17 01:43:30|6792.3|6789.5|6792.3|6789.5|6792.3|6789.5|6792.3|6789.5|2
1615945430000|2021-03-17 01:43:50|6792.7|6789.9|6793|6790.2|6793|6790.2|6792.7|6789.9|0
1615945440000|2021-03-17 01:44:00|6792.3|6789.5|6794.2|6791.4|6794.2|6791.4|6792.3|6789.5|5
1615945450000|2021-03-17 01:44:10|6795|6792.2|6795|6792.2|6795|6792.2|6795|6792.2|1
1615945470000|2021-03-17 01:44:30|6795.5|6792.7|6797.3|6794.5|6797.8|6794.5|6795.5|6792.7|2
1615945480000|2021-03-17 01:44:40|6797.5|6794.7|6797.5|6794.7|6798|6795.2|6797.5|6794.7|3
1615945490000|2021-03-17 01:44:50|6796.3|6793.5|6797|6794.2|6798.1|6794.5|6796.3|6793.5|14
1615945500000|2021-03-17 01:45:00|6796|6793.2|6793.7|6790.9|6796|6793.2|6793.3|6790.4|12
1615945510000|2021-03-17 01:45:10|6794|6791.2|6793.5|6790.7|6794|6791.2|6793.5|6790.7|0
1615945520000|2021-03-17 01:45:20|6793.3|6790.5|6793.5|6790.7|6794|6791.2|6793.3|6790.5|0
1615945530000|2021-03-17 01:45:30|6794|6791.2|6794|6791.2|6794|6791.2|6794|6791.2|4
1615945540000|2021-03-17 01:45:40|6794.3|6791.5|6794.5|6791.7|6794.5|6791.7|6794.3|6791.5|0
1615945550000|2021-03-17 01:45:50|6796|6793.2|6796|6793.2|6796|6793.2|6795|6792.2|3
1615945560000|2021-03-17 01:46:00|||||||||12
1615945570000|2021-03-17 01:46:10|6796.7|6793.9|6797|6794.2|6797|6794.2|6796.7|6793.9|11
1615945580000|2021-03-17 01:46:20|6798.1|6794.1|6797|6794.2|6798.1|6794.2|6797|6793.8|10
1615945590000|2021-03-17 01:46:30|6797.8|6793.8|6798.7|6795.9|6798.7|6795.9|6797.7|6793.8|4
1615945600000|2021-03-17 01:46:40|6799.6|6796.8|6800|6797.2|6800.7|6797.9|6799.6|6796.8|19
1615945610000|2021-03-17 01:46:50|6799.9|6797.1|6799|6796.2|6800.2|6797.4|6799|6796.2|1
1615945620000|2021-03-17 01:47:00|6799.2|6796.4|6799|6796.2|6799.5|6796.7|6799|6796.2|3
1615945630000|2021-03-17 01:47:10|6799.4|6796.6|6799.7|6796.9|6800.2|6797.4|6799.4|6796.6|15
1615945640000|2021-03-17 01:47:20|6799.9|6797.1|6800.7|6797.9|6800.7|6797.9|6799.9|6797.1|6
1615945650000|2021-03-17 01:47:30|6800|6797.2|6800|6797.2|6800|6797.2|6800|6797.2|0
1615945670000|2021-03-17 01:47:50|6799|6796.2|6799|6796.2|6799.8|6796.9|6799|6795.8|0
1615945680000|2021-03-17 01:48:00|6799.8|6795.8|6799.7|6796.9|6799.8|6796.9|6799.7|6795.8|1
1615945700000|2021-03-17 01:48:20|6800.5|6797.7|6800.5|6797.7|6800.5|6797.7|6800.5|6797.7|0
1615945710000|2021-03-17 01:48:30|6800|6797.2|6800|6797.2|6800|6797.2|6800|6797.2|1
1615945720000|2021-03-17 01:48:40|6799.7|6796.9|6799|6796.2|6800.1|6796.9|6799|6796.1|0
1615945740000|2021-03-17 01:49:00|6798.7|6795.9|6798.7|6795.9|6798.7|6795.9|6798.7|6795.9|1
1615945750000|2021-03-17 01:49:10|6797.8|6793.8|6797|6794.2|6797.8|6794.2|6797|6793.8|2
1615945760000|2021-03-17 01:49:20|6797.5|6794.7|6798|6795.2|6798.8|6795.4|6797.5|6794.7|0
1615945780000|2021-03-17 01:49:40|6797.8|6795|6797.7|6794.9|6797.8|6795|6797|6793.8|0
1615945790000|2021-03-17 01:49:50|6798.7|6795.9|6798.7|6795.9|6798.7|6795.9|6798.7|6795.9|0
1615945800000|2021-03-17 01:50:00|6799.2|6796.4|6799.5|6796.7|6799.5|6796.7|6799.2|6796.4|1
1615945830000|2021-03-17 01:50:30|6798.5|6795.7|6798.3|6795.5|6798.5|6795.7|6798.3|6795.5|1
1615945840000|2021-03-17 01:50:40|6798.4|6795.6|6799.5|6796.7|6799.5|6796.7|6798.4|6795.6|0
1615945850000|2021-03-17 01:50:50|6800|6797.2|6800|6797.2|6800|6797.2|6800|6797.2|2
1615945860000|2021-03-17 01:51:00|6800.5|6797.7|6800.7|6797.9|6800.7|6797.9|6800.5|6797.7|3
1615945870000|2021-03-17 01:51:10|6800.5|6797.7|6800.7|6797.9|6800.7|6797.9|6800.5|6797.7|0
1615945880000|2021-03-17 01:51:20|6800.5|6797.7|6800.7|6797.9|6800.7|6797.9|6800.5|6797.7|1
1615945890000|2021-03-17 01:51:30|6800.5|6797.7|6802|6799.2|6802|6799.2|6800.5|6797.7|6
1615945900000|2021-03-17 01:51:40|6802.2|6799.4|6802.7|6799.9|6802.7|6799.9|6802.2|6799.4|2
1615945910000|2021-03-17 01:51:50|6802.5|6799.7|6802.5|6799.7|6802.5|6799.7|6802.5|6799.7|0
1615945920000|2021-03-17 01:52:00|6802.7|6799.9|6802.7|6799.9|6802.7|6799.9|6802.7|6799.9|2
1615945940000|2021-03-17 01:52:20|6802.5|6799.7|6801.5|6798.7|6802.5|6799.7|6801|6798.2|9
1615945950000|2021-03-17 01:52:30|6801.7|6798.9|6802|6799.2|6802|6799.2|6801.7|6798.9|7
1615945960000|2021-03-17 01:52:40|6801.8|6799|6802|6799.2|6802|6799.2|6801.8|6799|0
1615945970000|2021-03-17 01:52:50|||||||||1
1615945980000|2021-03-17 01:53:00|6802.3|6799.5|6803.5|6800.7|6804.5|6801.7|6802.3|6799.5|14
1615945990000|2021-03-17 01:53:10|6803.1|6800.3|6803.1|6800.3|6803.1|6800.3|6803.1|6800.3|2
1615946000000|2021-03-17 01:53:20|6802.5|6799.7|6801|6798.2|6802.5|6799.7|6801|6798.2|15
1615946010000|2021-03-17 01:53:30|6801.8|6797.8|6802|6799.2|6802|6799.2|6801|6797.8|0
1615946020000|2021-03-17 01:53:40|6801|6798.2|6801|6798.2|6801|6798.2|6801|6798.2|0
1615946030000|2021-03-17 01:53:50|6800.1|6797.3|6799.3|6796.5|6800.1|6797.3|6798.9|6796.1|31
1615946040000|2021-03-17 01:54:00|6799|6796.2|6798|6795.2|6799|6796.2|6798|6795.2|4
1615946050000|2021-03-17 01:54:10|6799|6796.2|6799|6796.2|6799|6796.2|6799|6796.2|0
1615946070000|2021-03-17 01:54:30|6798.6|6795.8|6798.4|6795.6|6798.6|6795.8|6798|6795.2|0
1615946080000|2021-03-17 01:54:40|6799|6796.2|6799|6796.2|6799|6796.2|6799|6796.2|0
1615946100000|2021-03-17 01:55:00|6799.2|6796.4|6799.7|6796.9|6799.7|6796.9|6799.2|6796.4|1
1615946110000|2021-03-17 01:55:10|6800|6797.2|6799.5|6796.7|6800|6797.2|6799.5|6796.7|0
1615946120000|2021-03-17 01:55:20|6799.2|6796.4|6799|6796.2|6799.2|6796.4|6798.5|6795.7|3
1615946130000|2021-03-17 01:55:30|6799.5|6796.7|6799.5|6796.7|6799.5|6796.7|6799.5|6796.7|1
1615946160000|2021-03-17 01:56:00|6800.2|6797.4|6800.5|6797.7|6800.5|6797.7|6800.2|6797.4|4
1615946170000|2021-03-17 01:56:10|6801|6798.2|6803|6800.2|6803|6800.2|6801|6798.2|11
1615946180000|2021-03-17 01:56:20|6803.2|6800.4|6803|6800.2|6803.8|6801|6803|6800.2|1
1615946200000|2021-03-17 01:56:40|6803.8|6799.8|6803|6800.2|6803.8|6800.2|6803|6799.8|0
1615946210000|2021-03-17 01:56:50|6803.3|6800.5|6803|6800.2|6803.7|6800.9|6803|6800.2|3
1615946220000|2021-03-17 01:57:00|6803.4|6800.6|6804|6801.2|6804.8|6801.2|6803.4|6800.6|8
1615946230000|2021-03-17 01:57:10|6804.8|6800.8|6804.8|6800.8|6804.8|6801.2|6804|6800.8|3
1615946240000|2021-03-17 01:57:20|6805.1|6801.1|6804.7|6801.9|6805.1|6801.9|6804.7|6801.1|1
1615946250000|2021-03-17 01:57:30|6804.5|6801.7|6805.1|6801.1|6805.1|6801.7|6804|6801.1|4
1615946260000|2021-03-17 01:57:40|6804.7|6801.9|6804.7|6801.9|6805.1|6801.9|6804.3|6801.1|4
1615946270000|2021-03-17 01:57:50|6805.1|6801.1|6804.7|6801.9|6805.1|6801.9|6804.7|6801.1|0
1615946280000|2021-03-17 01:58:00|6805|6802.2|6805.5|6802.7|6805.5|6802.7|6805|6802.2|29
1615946290000|2021-03-17 01:58:10|6806|6803.2|6806|6803.2|6806.8|6803.6|6806|6802.8|5
1615946300000|2021-03-17 01:58:20|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|1
1615946310000|2021-03-17 01:58:30|6806|6803.2|6806|6803.2|6806|6803.2|6805.7|6802.9|7
1615946320000|2021-03-17 01:58:40|||||||||1
1615946340000|2021-03-17 01:59:00|6805.4|6802.6|6805|6802.2|6805.4|6802.6|6805|6802.2|3
1615946350000|2021-03-17 01:59:10|6804.7|6801.9|6805|6802.2|6805.2|6802.4|6804.7|6801.9|0
1615946370000|2021-03-17 01:59:30|6805.4|6802.6|6806|6803.2|6806|6803.2|6805|6802.2|12
1615946380000|2021-03-17 01:59:40|6806.4|6803.6|6806.8|6802.8|6806.8|6803.6|6806.4|6802.8|2
1615946390000|2021-03-17 01:59:50|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|0
1615946400000|2021-03-17 02:00:00|6806.7|6803.9|6807|6804.2|6807|6804.2|6806.4|6803.6|5
1615946410000|2021-03-17 02:00:10|6806.5|6803.7|6805.4|6802.6|6806.5|6803.7|6805.4|6802.6|5
1615946420000|2021-03-17 02:00:20|6806.4|6803.6|6807.7|6804.9|6807.7|6804.9|6806.4|6803.6|5
1615946430000|2021-03-17 02:00:30|6807.6|6804.8|6808.7|6805.9|6808.8|6805.9|6807.6|6804.8|10
1615946440000|2021-03-17 02:00:40|||||||||26
1615946450000|2021-03-17 02:00:50|6808.8|6804.8|6808.8|6804.8|6808.8|6804.8|6808.8|6804.8|0
1615946470000|2021-03-17 02:01:10|6808|6805.2|6806.1|6802.1|6808.4|6805.2|6806|6802.1|0
1615946480000|2021-03-17 02:01:20|6805|6802.2|6807.7|6804.9|6807.7|6804.9|6803.5|6800.4|31
1615946490000|2021-03-17 02:01:30|6807.5|6804.7|6803.5|6800.7|6808|6805.2|6803.4|6800.6|8
1615946500000|2021-03-17 02:01:40|6803.2|6800.4|6808.7|6805.9|6808.7|6805.9|6802.7|6798.6|89
1615946510000|2021-03-17 02:01:50|6808.8|6806|6807.5|6804.7|6808.8|6806|6805|6802.2|66
1615946520000|2021-03-17 02:02:00|6807.3|6804.5|6807.3|6804.5|6808.5|6805.7|6806.5|6803.7|38
1615946530000|2021-03-17 02:02:10|6807|6804.2|6809.3|6806.5|6810.6|6807.8|6807|6804.1|63
1615946540000|2021-03-17 02:02:20|6809|6806.2|6808.5|6805.7|6810|6807.2|6808.3|6805.5|8
1615946550000|2021-03-17 02:02:30|6808.7|6805.9|6812|6809.2|6812|6809.2|6808.7|6805.9|71
1615946560000|2021-03-17 02:02:40|||||||||2
1615946570000|2021-03-17 02:02:50|6812.8|6810|6811.3|6808.5|6812.8|6810|6811.3|6808.5|20
1615946580000|2021-03-17 02:03:00|6813.7|6809.7|6812.3|6809.5|6813.7|6809.7|6812|6809.2|37
1615946590000|2021-03-17 02:03:10|6811.9|6809.1|6806.3|6803.5|6811.9|6809.1|6805.6|6802.8|47
1615946600000|2021-03-17 02:03:20|6807.1|6803.1|6807|6804.2|6807.4|6804.5|6806.8|6803.1|1
1615946610000|2021-03-17 02:03:30|6807.4|6803.4|6806|6803.2|6807.4|6803.4|6805.8|6802.4|2
1615946620000|2021-03-17 02:03:40|||||||||4
1615946630000|2021-03-17 02:03:50|6810.6|6800.6|6808.5|6805.7|6812.1|6806.2|6808.3|6800.6|40
1615946640000|2021-03-17 02:04:00|6808|6805.2|6810|6807.2|6810.4|6807.2|6808|6804.8|0
1615946650000|2021-03-17 02:04:10|6809.6|6806.8|6808.3|6805.5|6809.6|6806.8|6808.3|6805.5|1
1615946670000|2021-03-17 02:04:30|6808|6805.2|6808|6805.2|6808|6805.2|6808|6805.2|0
1615946680000|2021-03-17 02:04:40|6809.3|6806.5|6809.3|6806.5|6809.5|6806.7|6809.3|6806.5|17
1615946690000|2021-03-17 02:04:50|6808.9|6806.1|6807|6804.2|6808.9|6806.1|6807|6803.8|1
1615946700000|2021-03-17 02:05:00|6807.3|6804.5|6806.3|6803.5|6809.7|6806.9|6806.3|6803.5|34
1615946710000|2021-03-17 02:05:10|6806.1|6803.3|6804.5|6801.7|6806.1|6803.3|6804.5|6801.7|3
1615946720000|2021-03-17 02:05:20|6804.2|6801.4|6802|6799.2|6804.2|6801.4|6801.5|6798.7|4
1615946730000|2021-03-17 02:05:30|6802.8|6798.8|6802.7|6799.9|6802.8|6799.9|6802|6798.6|3
1615946740000|2021-03-17 02:05:40|6803|6800.2|6802.8|6798.8|6803|6800.2|6802|6798.8|1
1615946750000|2021-03-17 02:05:50|6802|6799.2|6802|6799.2|6802.8|6799.9|6802|6798.8|2
1615946760000|2021-03-17 02:06:00|6802.8|6798.8|6807|6804.2|6807.4|6804.2|6802|6798.8|39
1615946770000|2021-03-17 02:06:10|6806.8|6804|6806.5|6803.7|6806.8|6804|6806.5|6803.7|0
1615946780000|2021-03-17 02:06:20|6806.3|6803.5|6803|6800.2|6806.3|6803.5|6803|6800.1|5
1615946790000|2021-03-17 02:06:30|6803.8|6799.8|6803.8|6799.8|6803.8|6799.8|6803.8|6799.8|0
1615946800000|2021-03-17 02:06:40|6804.4|6800.4|6804.1|6800.1|6804.4|6801.2|6803|6800.1|4
1615946810000|2021-03-17 02:06:50|6804.4|6800.4|6803.6|6800.8|6804.4|6801.2|6803.3|6800.1|2
1615946820000|2021-03-17 02:07:00|6803|6800.2|6802.5|6799.7|6803|6800.2|6802.5|6799.7|0
1615946830000|2021-03-17 02:07:10|6802.3|6799.5|6802|6799.2|6802.3|6799.5|6802|6799.2|0
1615946840000|2021-03-17 02:07:20|6801.7|6798.9|6801.8|6797.8|6801.8|6798.9|6801.7|6797.8|5
1615946850000|2021-03-17 02:07:30|6802.4|6798.4|6802.4|6798.4|6802.4|6798.4|6802.4|6798.4|0
1615946870000|2021-03-17 02:07:50|6802|6798|6798.3|6795.5|6802|6798|6798.3|6795.5|15
1615946880000|2021-03-17 02:08:00|6798|6795.2|6800|6797.2|6800|6797.2|6798|6794.8|9
1615946890000|2021-03-17 02:08:10|6799.7|6796.9|6799|6796.2|6800|6797.2|6798.8|6796|3
1615946900000|2021-03-17 02:08:20|6799.7|6796.9|6799.7|6796.9|6799.7|6796.9|6799.7|6796.9|0
1615946910000|2021-03-17 02:08:30|6800|6797.2|6802.4|6799.6|6802.4|6799.6|6800|6797.2|167
1615946920000|2021-03-17 02:08:40|6802.2|6799.4|6801.9|6799.1|6802.2|6799.4|6800.9|6798.1|7
1615946930000|2021-03-17 02:08:50|6801.7|6798.9|6801.4|6798.6|6802.2|6799.4|6800.6|6797.8|5
1615946940000|2021-03-17 02:09:00|6801.2|6798.4|6800.4|6797.6|6801.2|6798.4|6800.4|6797.6|12
1615946950000|2021-03-17 02:09:10|6800.7|6797.9|6800.4|6797.6|6800.7|6797.9|6800.4|6797.6|4
1615946960000|2021-03-17 02:09:20|6800.7|6797.9|6799.4|6796.6|6800.7|6797.9|6799.4|6795.8|16
1615946970000|2021-03-17 02:09:30|6799.7|6796.9|6801.5|6797.5|6801.5|6797.9|6799.7|6796.8|3
1615946990000|2021-03-17 02:09:50|6801|6798.2|6801|6798.2|6801|6798.2|6801|6798.2|0
1615947000000|2021-03-17 02:10:00|6800.4|6797.6|6800.4|6797.6|6800.4|6797.6|6800.4|6797.6|0
1615947010000|2021-03-17 02:10:10|6800.1|6796.1|6798.8|6794.8|6800.1|6796.1|6797.7|6794.3|15
1615947030000|2021-03-17 02:10:30|6798|6795.2|6797.7|6794.9|6798.8|6795.4|6797.7|6794.5|2
1615947040000|2021-03-17 02:10:40|6798.8|6794.8|6798|6795.2|6798.8|6795.6|6798|6794.8|0
1615947050000|2021-03-17 02:10:50|6798.1|6795.3|6798.8|6794.8|6798.8|6795.9|6798.1|6794.8|0
1615947060000|2021-03-17 02:11:00|6797.7|6794.9|6798.7|6795.9|6798.7|6795.9|6797.7|6794.9|3
1615947070000|2021-03-17 02:11:10|6799.1|6796.3|6800.4|6797.6|6800.4|6797.6|6799.1|6796.3|0
1615947090000|2021-03-17 02:11:30|6801.1|6798.3|6801.4|6798.6|6801.4|6798.6|6801.1|6798.3|0
1615947120000|2021-03-17 02:12:00|6801.8|6797.8|6801.4|6798.6|6801.8|6798.6|6801.4|6797.8|1
1615947140000|2021-03-17 02:12:20|6800.8|6796.8|6800.4|6797.6|6800.8|6797.6|6800.4|6796.8|1
1615947150000|2021-03-17 02:12:30|6800.2|6796.2|6800.2|6796.2|6800.2|6796.2|6800.2|6796.2|0
1615947160000|2021-03-17 02:12:40|6799.7|6796.9|6799.4|6796.6|6799.7|6796.9|6799.4|6796.6|0
1615947200000|2021-03-17 02:13:20|6799.8|6797|6800.4|6797.6|6800.4|6797.6|6799.8|6797|0
1615947210000|2021-03-17 02:13:30|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|0
1615947220000|2021-03-17 02:13:40|6800.1|6797.3|6800.7|6797.9|6800.7|6797.9|6800.1|6797.3|1
1615947230000|2021-03-17 02:13:50|6801.1|6798.3|6800.7|6797.9|6801.4|6798.6|6800.7|6797.9|0
1615947240000|2021-03-17 02:14:00|6801.4|6798.6|6801.4|6798.6|6801.4|6798.6|6801.4|6798.6|0
1615947250000|2021-03-17 02:14:10|6801.7|6798.9|6802.1|6799.3|6802.1|6799.3|6801.7|6798.9|0
1615947270000|2021-03-17 02:14:30|6802.4|6799.6|6802.4|6799.6|6802.4|6799.6|6802.4|6799.6|0
1615947290000|2021-03-17 02:14:50|6802.2|6799.4|6801.7|6798.9|6802.2|6799.4|6801.6|6798.8|1
1615947300000|2021-03-17 02:15:00|6801.4|6798.6|6801.4|6798.6|6801.4|6798.6|6801.4|6798.6|0
1615947310000|2021-03-17 02:15:10|6801.9|6799.1|6802.4|6799.6|6802.4|6799.6|6801.9|6799.1|0
1615947340000|2021-03-17 02:15:40|6802.7|6799.9|6802.7|6799.9|6802.7|6799.9|6802.7|6799.9|0
1615947360000|2021-03-17 02:16:00|6802.4|6799.6|6802.4|6799.6|6802.4|6799.6|6801.9|6799.1|1
1615947390000|2021-03-17 02:16:30|6803.8|6799.8|6804.4|6801.6|6805.9|6803.1|6803.2|6799.8|42
1615947400000|2021-03-17 02:16:40|6804.6|6801.8|6805.9|6803.1|6805.9|6803.1|6804.6|6801.8|0
1615947410000|2021-03-17 02:16:50|6806.4|6803.6|6805.7|6802.9|6806.4|6803.6|6805.7|6802.9|10
1615947420000|2021-03-17 02:17:00|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|2
1615947430000|2021-03-17 02:17:10|6805.8|6801.8|6804.4|6801.6|6805.8|6801.8|6804.4|6801.6|0
1615947450000|2021-03-17 02:17:30|6804|6801.2|6804|6801.2|6804|6801.2|6804|6801.2|1
1615947460000|2021-03-17 02:17:40|6803.4|6800.6|6803.4|6800.6|6803.4|6800.6|6803.4|6800.6|0
1615947470000|2021-03-17 02:17:50|6803.8|6799.8|6803.4|6800.6|6803.8|6800.6|6802.9|6799.8|0
1615947490000|2021-03-17 02:18:10|6803.8|6799.8|6802.7|6799.9|6803.8|6799.9|6802.7|6799.8|0
1615947510000|2021-03-17 02:18:30|6802.9|6800.1|6803.7|6800.9|6803.7|6800.9|6802.9|6800.1|1
1615947530000|2021-03-17 02:18:50|6803.8|6799.8|6802.4|6799.6|6803.8|6799.9|6801.7|6798.9|0
1615947550000|2021-03-17 02:19:10|6802.7|6799.9|6802.7|6799.9|6802.7|6799.9|6802.7|6799.9|0
1615947610000|2021-03-17 02:20:10|6803.2|6800.4|6802.9|6800.1|6803.2|6800.4|6802.9|6800.1|0
1615947630000|2021-03-17 02:20:30|6803.1|6800.3|6803.4|6800.6|6803.4|6800.6|6803.1|6800.3|0
1615947660000|2021-03-17 02:21:00|6802.9|6800.1|6803.4|6800.6|6803.4|6800.6|6802.9|6800.1|0
1615947680000|2021-03-17 02:21:20|6803.6|6800.8|6802.7|6799.9|6803.9|6801.1|6802.7|6799.9|2
1615947690000|2021-03-17 02:21:30|6801.7|6798.9|6801.7|6798.9|6801.7|6798.9|6801.7|6798.9|0
1615947730000|2021-03-17 02:22:10|6802.2|6799.4|6801.9|6799.1|6802.2|6799.4|6801.9|6799.1|1
1615947740000|2021-03-17 02:22:20|6801.7|6798.9|6801.7|6798.9|6801.7|6798.9|6801.7|6798.9|1
1615947760000|2021-03-17 02:22:40|6801.3|6798.5|6800.7|6797.9|6801.3|6798.5|6800.7|6797.9|2
1615947780000|2021-03-17 02:23:00|6801.1|6797.1|6799.7|6796.9|6801.1|6797.1|6799.7|6796.9|0
1615947790000|2021-03-17 02:23:10|6799.8|6795.8|6799|6796.2|6799.8|6796.2|6799|6795.8|0
1615947800000|2021-03-17 02:23:20|6799.5|6796.7|6799|6796.2|6799.7|6796.9|6799|6796.2|0
1615947820000|2021-03-17 02:23:40|||||||||7
1615947840000|2021-03-17 02:24:00|6799.3|6796.5|6799.3|6796.5|6799.3|6796.5|6799.3|6796.5|0
1615947850000|2021-03-17 02:24:10|6799|6796.2|6799|6796.2|6799|6796.2|6799|6796.2|51
1615947870000|2021-03-17 02:24:30|6799.3|6796.5|6799.3|6796.5|6799.3|6796.5|6799.3|6796.5|0
1615947880000|2021-03-17 02:24:40|6799|6796.2|6799|6796.2|6799|6796.2|6799|6796.2|0
1615947940000|2021-03-17 02:25:40|6799.5|6796.7|6799.5|6796.7|6799.5|6796.7|6799.5|6796.7|0
1615947960000|2021-03-17 02:26:00|||||||||2
1615948010000|2021-03-17 02:26:50|6800|6797.2|6800|6797.2|6800|6797.2|6800|6797.2|0
1615948120000|2021-03-17 02:28:40|6800.5|6797.7|6800.5|6797.7|6800.5|6797.7|6800.5|6797.7|0
1615948130000|2021-03-17 02:28:50|6800.7|6796.7|6799|6796.2|6800.7|6796.7|6799|6796.2|2
1615948170000|2021-03-17 02:29:30|6798|6795.2|6798|6795.2|6798|6795.2|6798|6795.2|0
1615948180000|2021-03-17 02:29:40|6798.2|6795.4|6799|6796.2|6799|6796.2|6798|6795.2|0
1615948190000|2021-03-17 02:29:50|6799.5|6796.7|6799.5|6796.7|6799.5|6796.7|6799.5|6796.7|0
1615948200000|2021-03-17 02:30:00|6799|6796.2|6800.5|6797.7|6800.5|6797.7|6799|6796.1|0
1615948210000|2021-03-17 02:30:10|6801|6798.2|6800|6797.2|6801|6798.2|6800|6797.2|8
1615948220000|2021-03-17 02:30:20|6799.5|6796.7|6800|6797.2|6800|6797.2|6799.5|6796.7|0
1615948230000|2021-03-17 02:30:30|6799.5|6796.7|6799|6796.2|6799.5|6796.7|6799|6796.2|2
1615948260000|2021-03-17 02:31:00|6798.8|6796|6796|6793.2|6798.8|6796|6796|6793.2|10
1615948270000|2021-03-17 02:31:10|6796.2|6793.4|6795.3|6792.5|6797.4|6794.2|6795.3|6792.5|7
1615948280000|2021-03-17 02:31:20|6795.5|6792.7|6795.5|6792.7|6795.5|6792.7|6795|6792.2|2
1615948290000|2021-03-17 02:31:30|6795.2|6792.4|6795|6792.2|6795.5|6792.7|6795|6792.2|3
1615948300000|2021-03-17 02:31:40|6795.2|6792.4|6795.5|6792.7|6795.5|6792.7|6795|6792.2|6
1615948310000|2021-03-17 02:31:50|6795|6792.2|6795|6792.2|6795|6792.2|6795|6792.2|5
1615948320000|2021-03-17 02:32:00|6794.8|6792|6795.5|6792.7|6795.5|6792.7|6794.2|6791.4|0
1615948330000|2021-03-17 02:32:10|6795.3|6792.5|6796.1|6793.3|6796.1|6793.3|6795|6792.2|4
1615948340000|2021-03-17 02:32:20|6796.7|6793.9|6797|6794.2|6797|6794.2|6796|6793.2|15
1615948350000|2021-03-17 02:32:30|6797.2|6794.4|6797|6794.2|6797.7|6794.9|6796|6793.2|4
1615948360000|2021-03-17 02:32:40|6796.5|6793.7|6795|6792.2|6796.5|6793.7|6795|6792.2|3
1615948370000|2021-03-17 02:32:50|6795.8|6791.8|6795|6792.2|6795.8|6792.5|6795|6791.8|21
1615948380000|2021-03-17 02:33:00|6795.4|6792.6|6795|6792.2|6795.7|6792.9|6795|6792.2|3
1615948390000|2021-03-17 02:33:10|6795.7|6792.9|6794.5|6791.7|6796.5|6793.7|6794.5|6791.7|10
1615948400000|2021-03-17 02:33:20|6794.7|6791.9|6794|6791.2|6794.7|6791.9|6794|6791.2|2
1615948410000|2021-03-17 02:33:30|6794.1|6790.1|6791.5|6788.7|6794.1|6790.1|6791.2|6788.4|31
1615948420000|2021-03-17 02:33:40|6791.7|6788.9|6793.5|6790.7|6793.5|6790.7|6791.7|6788.8|2
1615948430000|2021-03-17 02:33:50|6793.2|6790.4|6793|6790.2|6793.7|6790.9|6793|6790.2|6
1615948440000|2021-03-17 02:34:00|6793.8|6789.8|6790.7|6787.9|6793.8|6790.6|6790.7|6787.9|13
1615948450000|2021-03-17 02:34:10|6791.4|6788.6|6792|6789.2|6792.8|6789.6|6791.4|6788.6|2
1615948460000|2021-03-17 02:34:20|6791.8|6789|6790.4|6787.6|6791.8|6789|6789.9|6787.1|15
1615948470000|2021-03-17 02:34:30|6791.7|6788.9|6790.7|6787.9|6792.1|6788.9|6789.9|6787.1|4
1615948480000|2021-03-17 02:34:40|6792|6789.2|6792|6789.2|6793|6790.2|6792|6789.2|4
1615948500000|2021-03-17 02:35:00|6791.6|6788.8|6788.7|6785.9|6791.6|6788.8|6788.3|6785.5|24
1615948510000|2021-03-17 02:35:10|6789|6786.2|6788.7|6785.9|6789|6786.2|6788.7|6785.9|2
1615948520000|2021-03-17 02:35:20|6789|6786.2|6790|6787.2|6790.5|6787.7|6789|6786.2|6
1615948530000|2021-03-17 02:35:30|6790.7|6787.9|6789.7|6786.9|6790.7|6787.9|6789.7|6786.9|15
1615948540000|2021-03-17 02:35:40|6790|6787.2|6790|6787.2|6790|6787.2|6790|6787.2|4
1615948550000|2021-03-17 02:35:50|6790.2|6787.4|6791.7|6788.9|6791.7|6788.9|6790.2|6787.4|3
1615948560000|2021-03-17 02:36:00|6792.2|6789.4|6792.7|6789.9|6792.7|6789.9|6792.2|6789.4|0
1615948570000|2021-03-17 02:36:10|6793|6790.2|6793.5|6790.7|6795|6792.2|6792.5|6789.7|16
1615948580000|2021-03-17 02:36:20|6793|6790.2|6793|6790.2|6793|6790.2|6793|6790.2|3
1615948600000|2021-03-17 02:36:40|6792.8|6790|6792.5|6789.7|6792.8|6790|6792.5|6789.7|0
1615948610000|2021-03-17 02:36:50|6792.7|6789.9|6793|6790.2|6793|6790.2|6792.7|6789.9|10
1615948620000|2021-03-17 02:37:00|6793.7|6790.9|6795|6792.2|6795|6792.2|6793.7|6790.9|1
1615948640000|2021-03-17 02:37:20|6795.8|6791.8|6795.8|6791.8|6795.8|6791.8|6795.8|6791.8|0
1615948650000|2021-03-17 02:37:30|6796.1|6792.1|6796|6793.2|6796.1|6793.2|6796|6792.1|0
1615948660000|2021-03-17 02:37:40|6795.7|6792.9|6796.1|6792.1|6796.1|6792.9|6795.3|6792.1|9
1615948670000|2021-03-17 02:37:50|6795.3|6792.5|6795.1|6791.1|6795.3|6792.5|6795.1|6791.1|0
1615948680000|2021-03-17 02:38:00|6795|6792.2|6795.1|6791.1|6795.5|6792.7|6794.3|6791.1|26
1615948690000|2021-03-17 02:38:10|6794.7|6791.9|6794.8|6792|6795.5|6792.7|6794.7|6791.4|2
1615948700000|2021-03-17 02:38:20|6794.4|6791.6|6793.4|6790.6|6795|6792.2|6793.2|6790.4|1
1615948710000|2021-03-17 02:38:30|6794|6791.2|6792|6789.2|6794|6791.2|6792|6789.2|4
1615948720000|2021-03-17 02:38:40|6791.5|6788.7|6792|6789.2|6792.8|6789.2|6790.7|6787.9|23
1615948730000|2021-03-17 02:38:50|6792.5|6789.7|6792.5|6789.7|6792.7|6789.9|6792.5|6789.7|10
1615948740000|2021-03-17 02:39:00|6792.7|6789.9|6792|6789.2|6793|6790.2|6792|6789.2|22
1615948750000|2021-03-17 02:39:10|6792.1|6788.1|6794|6791.2|6795.1|6791.7|6791.7|6788.1|18
1615948760000|2021-03-17 02:39:20|6793.5|6790.7|6793|6790.2|6794.4|6791.2|6792.7|6789.1|13
1615948770000|2021-03-17 02:39:30|6792.6|6789.8|6794|6791.2|6794.8|6791.2|6791|6788.2|20
1615948780000|2021-03-17 02:39:40|||||||||1
1615948810000|2021-03-17 02:40:10|6794.4|6791.6|6795|6792.2|6795|6792.2|6794.4|6791.6|0
1615948820000|2021-03-17 02:40:20|6794|6791.2|6794|6791.2|6794|6791.2|6794|6791.2|4
1615948840000|2021-03-17 02:40:40|6793.8|6791|6794|6791.2|6794|6791.2|6793.5|6790.7|0
1615948860000|2021-03-17 02:41:00|6794.8|6790.8|6794|6791.2|6794.8|6791.2|6794|6790.8|0
1615948910000|2021-03-17 02:41:50|6794.8|6790.8|6794.4|6791.6|6794.8|6791.6|6794.4|6790.8|0
1615948920000|2021-03-17 02:42:00|6795|6792.2|6795|6792.2|6795|6792.2|6795|6792.2|0
1615948950000|2021-03-17 02:42:30|6795.1|6791.1|6793.3|6790.5|6795.1|6791.2|6793.3|6790.5|0
1615948960000|2021-03-17 02:42:40|6793|6790.2|6793|6790.2|6793|6790.2|6793|6790.2|0
1615948970000|2021-03-17 02:42:50|6793.2|6790.4|6793.7|6790.9|6793.7|6790.9|6793.2|6790.4|0
1615948980000|2021-03-17 02:43:00|6794|6791.2|6794.7|6791.9|6794.7|6791.9|6794|6791.2|0
1615948990000|2021-03-17 02:43:10|6794.3|6791.5|6792.5|6789.7|6794.3|6791.5|6792.5|6789.7|4
1615949000000|2021-03-17 02:43:20|6791.8|6789|6791.7|6788.9|6791.8|6789|6791.7|6788.9|8
1615949010000|2021-03-17 02:43:30|6792|6789.2|6791.7|6788.9|6792.1|6789.2|6791|6788.1|0
1615949020000|2021-03-17 02:43:40|6792|6789.2|6790.7|6787.9|6792|6789.2|6790.5|6787.7|7
1615949040000|2021-03-17 02:44:00|||||||||4
1615949050000|2021-03-17 02:44:10|||||||||3
1615949070000|2021-03-17 02:44:30|||||||||2
1615949080000|2021-03-17 02:44:40|6790.5|6787.7|6791.3|6788.5|6792|6789.2|6790.5|6787.7|2
1615949100000|2021-03-17 02:45:00|6791.7|6788.9|6791.7|6788.9|6791.7|6788.9|6791.7|6788.9|0
1615949120000|2021-03-17 02:45:20|6790.7|6787.9|6788|6785.2|6790.7|6787.9|6787.5|6784.7|21
1615949130000|2021-03-17 02:45:30|6788.8|6784.8|6788|6785.2|6788.8|6785.2|6788|6784.8|0
1615949140000|2021-03-17 02:45:40|6788.8|6784.8|6788.4|6785.6|6788.8|6785.9|6788.4|6784.8|3
1615949160000|2021-03-17 02:46:00|6788.7|6785.9|6788.7|6785.9|6788.7|6785.9|6788.7|6785.9|0
1615949170000|2021-03-17 02:46:10|6788.3|6785.5|6788.1|6784.1|6788.3|6785.5|6787.7|6784.1|11
1615949190000|2021-03-17 02:46:30|6787.7|6784.9|6787.7|6784.9|6787.7|6784.9|6787.7|6784.9|0
1615949200000|2021-03-17 02:46:40|6788.7|6785.9|6788.5|6785.7|6788.7|6785.9|6788.5|6785.7|0
1615949210000|2021-03-17 02:46:50|6788.3|6785.5|6788|6785.2|6788.4|6785.5|6788|6784.4|4
1615949220000|2021-03-17 02:47:00|6787|6784.2|6786|6783.2|6787|6784.2|6786|6783.2|18
1615949230000|2021-03-17 02:47:10|6786.2|6783.4|6786.5|6783.7|6786.5|6783.7|6786.2|6783.4|1
1615949240000|2021-03-17 02:47:20|6787|6784.2|6787|6784.2|6787|6784.2|6787|6784.2|0
1615949250000|2021-03-17 02:47:30|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|0
1615949260000|2021-03-17 02:47:40|6787.5|6784.7|6786.7|6783.9|6787.5|6784.7|6786.5|6782.8|4
1615949280000|2021-03-17 02:48:00|6787|6784.2|6787|6784.2|6787|6784.2|6787|6784.2|0
1615949300000|2021-03-17 02:48:20|6787.2|6784.4|6787.5|6784.7|6787.5|6784.7|6787.2|6784.4|0
1615949310000|2021-03-17 02:48:30|6787|6784.2|6787|6784.2|6787|6784.2|6787|6784.2|0
1615949320000|2021-03-17 02:48:40|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|0
1615949330000|2021-03-17 02:48:50|6786.5|6783.7|6787.5|6784.7|6787.5|6784.7|6786.5|6783.7|0
1615949340000|2021-03-17 02:49:00|6787.2|6784.4|6787.3|6784.5|6787.5|6784.7|6787|6784.2|2
1615949360000|2021-03-17 02:49:20|6787.5|6784.7|6787.3|6784.5|6787.5|6784.7|6787.3|6784.5|0
1615949380000|2021-03-17 02:49:40|6788|6785.2|6789|6786.2|6789|6786.2|6788|6785.2|6
1615949400000|2021-03-17 02:50:00|6788.7|6785.9|6787|6784.2|6788.7|6785.9|6787|6783.1|6
1615949420000|2021-03-17 02:50:20|6788.1|6784.1|6788|6785.2|6788.1|6785.2|6788|6784.1|0
1615949430000|2021-03-17 02:50:30|6788.1|6784.1|6787.7|6784.9|6788.1|6784.9|6787.7|6784.1|0
1615949440000|2021-03-17 02:50:40|6788|6785.2|6788|6785.2|6788|6785.2|6788|6785.2|0
1615949500000|2021-03-17 02:51:40|6788.8|6784.8|6788.8|6784.8|6788.8|6784.8|6788.8|6784.8|0
1615949510000|2021-03-17 02:51:50|6788|6785.2|6788|6785.2|6788|6785.2|6788|6785.2|0
1615949520000|2021-03-17 02:52:00|6788.7|6785.9|6788.7|6785.9|6788.7|6785.9|6788.7|6785.9|2
1615949530000|2021-03-17 02:52:10|6790|6787.2|6790|6787.2|6790|6787.2|6790|6787.2|0
1615949540000|2021-03-17 02:52:20|6790.7|6787.9|6791.7|6788.9|6791.7|6788.9|6790.7|6787.9|0
1615949550000|2021-03-17 02:52:30|6792|6789.2|6792|6789.2|6792|6789.2|6792|6789.2|0
1615949600000|2021-03-17 02:53:20|6791.5|6788.7|6791.5|6788.7|6791.5|6788.7|6791.5|6788.7|7
1615949610000|2021-03-17 02:53:30|6790.5|6787.7|6790.4|6787.6|6790.5|6787.7|6790.2|6787.4|1
1615949620000|2021-03-17 02:53:40|6791|6788.2|6792.1|6788.1|6792.1|6788.2|6791|6788.1|0
1615949630000|2021-03-17 02:53:50|6790.7|6787.9|6792.1|6788.1|6792.1|6788.2|6790.7|6787.9|0
1615949640000|2021-03-17 02:54:00|6791.3|6788.5|6791.3|6788.5|6791.3|6788.5|6791.3|6788.5|0
1615949650000|2021-03-17 02:54:10|6790.7|6787.9|6790.7|6787.9|6790.7|6787.9|6790.7|6787.9|0
1615949660000|2021-03-17 02:54:20|6791.8|6787.8|6791.8|6787.8|6791.8|6787.8|6791.8|6787.8|0
1615949670000|2021-03-17 02:54:30|6791|6788.2|6790.7|6787.9|6791.8|6788.2|6790.5|6787.7|0
1615949680000|2021-03-17 02:54:40|6791|6788.2|6791|6788.2|6791|6788.2|6791|6788.2|0
1615949690000|2021-03-17 02:54:50|6792|6789.2|6792|6789.2|6792|6789.2|6792|6789.2|4
1615949700000|2021-03-17 02:55:00|6791|6788.2|6790.7|6787.9|6791|6788.2|6790.5|6787.7|8
1615949710000|2021-03-17 02:55:10|6791.3|6788.5|6790.7|6787.9|6791.3|6788.5|6790.5|6787.7|0
1615949730000|2021-03-17 02:55:30|6791.3|6788.5|6791.3|6788.5|6791.3|6788.5|6791.3|6788.5|0
1615949740000|2021-03-17 02:55:40|6789.2|6786.4|6789.4|6786.6|6789.4|6786.6|6789.2|6786.4|17
1615949750000|2021-03-17 02:55:50|6789.5|6786.7|6789.7|6786.9|6789.7|6786.9|6789.5|6786.7|1
1615949760000|2021-03-17 02:56:00|6790|6787.2|6789.5|6786.7|6790|6787.2|6789.5|6786.7|0
1615949770000|2021-03-17 02:56:10|6788.8|6786|6788.7|6785.9|6789|6786.2|6788.7|6785.9|1
1615949790000|2021-03-17 02:56:30|6788.5|6785.7|6788.5|6785.7|6788.5|6785.7|6788.5|6785.7|0
1615949820000|2021-03-17 02:57:00|6788.7|6785.9|6788.5|6785.7|6788.7|6785.9|6788.5|6785.7|1
1615949830000|2021-03-17 02:57:10|6787.2|6784.4|6787.2|6784.4|6787.2|6784.4|6787.2|6784.4|5
1615949840000|2021-03-17 02:57:20|6786.9|6784.1|6786.7|6783.9|6786.9|6784.1|6786.7|6783.9|1
1615949850000|2021-03-17 02:57:30|6787.3|6784.5|6788.4|6785.6|6788.5|6785.6|6787.3|6784.5|3
1615949860000|2021-03-17 02:57:40|6789|6786.2|6789|6786.2|6789|6786.2|6789|6786.2|0
1615949870000|2021-03-17 02:57:50|6789.5|6786.7|6789.3|6786.5|6789.5|6786.7|6789|6786.2|0
1615949880000|2021-03-17 02:58:00|6789|6786.2|6789.7|6786.9|6789.7|6786.9|6789|6786.2|4
1615949890000|2021-03-17 02:58:10|6790|6787.2|6790.7|6787.9|6791.2|6788.4|6790|6787.2|4
1615949900000|2021-03-17 02:58:20|6790.5|6787.7|6790.5|6787.7|6790.5|6787.7|6790.5|6787.7|0
1615949910000|2021-03-17 02:58:30|6790.7|6787.9|6790.7|6787.9|6790.7|6787.9|6790.7|6787.9|0
1615949940000|2021-03-17 02:59:00|6790.8|6788|6791.2|6788.4|6791.2|6788.4|6790.8|6788|0
1615949950000|2021-03-17 02:59:10|6791.5|6788.7|6791.5|6788.7|6791.5|6788.7|6791.5|6788.7|0
1615949960000|2021-03-17 02:59:20|6791.7|6788.9|6791.7|6788.9|6791.7|6788.9|6791.5|6788.7|0
1615949970000|2021-03-17 02:59:30|6791.5|6788.7|6791.7|6788.9|6791.7|6788.9|6791.5|6788.7|0
1615949980000|2021-03-17 02:59:40|6792.2|6789.4|6791.8|6789|6792.2|6789.4|6791.5|6788.7|5
1615949990000|2021-03-17 02:59:50|6792|6789.2|6791.7|6788.9|6792|6789.2|6791.7|6788.9|0
1615950000000|2021-03-17 03:00:00|6791.3|6788.5|6790|6787.2|6791.3|6788.5|6789.7|6786.9|6
1615950010000|2021-03-17 03:00:10|6790.3|6787.5|6790|6787.2|6790.3|6787.5|6790|6787.2|2
1615950020000|2021-03-17 03:00:20|6790.2|6787.4|6790.5|6787.7|6790.5|6787.7|6790.2|6787.4|0
1615950040000|2021-03-17 03:00:40|6791.5|6788.7|6792|6789.2|6792|6789.2|6791.5|6788.7|10
1615950050000|2021-03-17 03:00:50|6791.5|6788.7|6791.7|6788.9|6791.7|6788.9|6791.5|6788.7|0
1615950070000|2021-03-17 03:01:10|6792|6789.2|6794.3|6791.5|6794.3|6791.5|6792|6789.2|2
1615950080000|2021-03-17 03:01:20|6794.7|6791.9|6794.7|6791.9|6794.7|6791.9|6794.7|6791.9|3
1615950090000|2021-03-17 03:01:30|6794.5|6791.7|6794.5|6791.7|6794.5|6791.7|6794.5|6791.7|0
1615950100000|2021-03-17 03:01:40|6794.7|6791.9|6794.7|6791.9|6794.7|6791.9|6794.7|6791.9|0
1615950110000|2021-03-17 03:01:50|6795.2|6792.4|6795.2|6792.4|6795.2|6792.4|6795.2|6792.4|0
1615950120000|2021-03-17 03:02:00|6795.5|6792.7|6795.5|6792.7|6795.5|6792.7|6795|6792.2|4
1615950140000|2021-03-17 03:02:20|6795.3|6792.5|6795|6792.2|6795.3|6792.5|6795|6792.2|6
1615950150000|2021-03-17 03:02:30|6794.7|6791.9|6795.5|6792.7|6795.5|6792.7|6794.7|6791.9|1
1615950170000|2021-03-17 03:02:50|6794.5|6791.7|6794|6791.2|6794.6|6791.8|6793.8|6791|3
1615950180000|2021-03-17 03:03:00|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|0
1615950190000|2021-03-17 03:03:10|6795|6792.2|6795|6792.2|6795|6792.2|6795|6792.2|0
1615950200000|2021-03-17 03:03:20|||||||||6
1615950210000|2021-03-17 03:03:30|6795.3|6792.5|6794.6|6791.8|6795.3|6792.5|6794|6791.2|32
1615950240000|2021-03-17 03:04:00|6795|6792.2|6794.5|6791.7|6795|6792.2|6794.5|6791.7|0
1615950250000|2021-03-17 03:04:10|6794.6|6791.8|6794.3|6791.5|6794.6|6791.8|6794.3|6791.5|1
1615950270000|2021-03-17 03:04:30|6794|6791.2|6794|6791.2|6794|6791.2|6794|6791.2|0
1615950300000|2021-03-17 03:05:00|6793.6|6790.8|6793.6|6790.8|6793.6|6790.8|6793.3|6790.5|0
1615950310000|2021-03-17 03:05:10|6793.7|6789.7|6793.6|6790.8|6794.1|6790.8|6793.6|6789.7|0
1615950330000|2021-03-17 03:05:30|6794|6791.2|6793.6|6790.8|6795|6792.2|6793.6|6790.8|18
1615950350000|2021-03-17 03:05:50|6794|6791.2|6794|6791.2|6794|6791.2|6794|6791.2|5
1615950360000|2021-03-17 03:06:00|6792.6|6789.8|6792|6789.2|6792.7|6789.8|6792|6788.7|6
1615950370000|2021-03-17 03:06:10|6792.5|6789.7|6792.5|6789.7|6792.5|6789.7|6792|6789.2|0
1615950380000|2021-03-17 03:06:20|6792.3|6789.5|6791|6788.2|6792.3|6789.5|6791|6788.2|0
1615950390000|2021-03-17 03:06:30|6790.6|6787.8|6790.6|6787.8|6790.6|6787.8|6790.6|6787.8|0
1615950400000|2021-03-17 03:06:40|6790.5|6787.7|6790.3|6787.5|6790.5|6787.7|6790|6787.2|4
1615950410000|2021-03-17 03:06:50|6790.6|6787.8|6790|6787.2|6791|6788.2|6790|6787.2|19
1615950420000|2021-03-17 03:07:00|6790.1|6787.3|6790|6787.2|6790.3|6787.5|6790|6787.2|3
1615950430000|2021-03-17 03:07:10|6790.1|6787.3|6790|6787.2|6790.5|6787.7|6790|6787.2|0
1615950440000|2021-03-17 03:07:20|6790.3|6787.5|6790.6|6787.8|6790.6|6787.8|6790.3|6787.5|0
1615950450000|2021-03-17 03:07:30|6789.9|6787.1|6789.9|6787.1|6789.9|6787.1|6789.9|6787.1|0
1615950460000|2021-03-17 03:07:40|||||||||1
1615950470000|2021-03-17 03:07:50|6790.1|6787.3|6790.4|6787.6|6790.4|6787.6|6790.1|6787.3|0
1615950480000|2021-03-17 03:08:00|6790.6|6787.8|6790.6|6787.8|6790.6|6787.8|6790.6|6787.8|2
1615950490000|2021-03-17 03:08:10|6790.4|6787.6|6790.6|6787.8|6790.6|6787.8|6790.4|6787.6|0
1615950500000|2021-03-17 03:08:20|||||||||1
1615950520000|2021-03-17 03:08:40|6790.4|6787.6|6789.9|6787.1|6790.4|6787.6|6789.9|6787.1|0
1615950540000|2021-03-17 03:09:00|6790.4|6787.6|6790.4|6787.6|6790.4|6787.6|6790.4|6787.6|0
1615950550000|2021-03-17 03:09:10|6790.1|6787.3|6789.9|6787.1|6790.1|6787.3|6789.9|6787.1|2
1615950560000|2021-03-17 03:09:20|6790.3|6787.5|6790.6|6787.8|6790.6|6787.8|6790.3|6787.5|0
1615950580000|2021-03-17 03:09:40|6791.9|6789.1|6791.9|6789.1|6791.9|6789.1|6791.9|6789.1|0
1615950590000|2021-03-17 03:09:50|6791.8|6789|6791.3|6788.5|6791.8|6789|6791.3|6788.5|4
1615950600000|2021-03-17 03:10:00|6790.6|6787.8|6790.4|6787.6|6791.4|6788.6|6789.9|6787.1|2
1615950620000|2021-03-17 03:10:20|6790.6|6787.8|6790.4|6787.6|6790.6|6787.8|6790.4|6787.6|0
1615950630000|2021-03-17 03:10:30|6790.6|6787.8|6791.9|6789.1|6791.9|6789.1|6790.6|6787.8|30
1615950640000|2021-03-17 03:10:40|6792.6|6789.8|6793.9|6791.1|6794.7|6791.1|6792.6|6789.8|2
1615950660000|2021-03-17 03:11:00|6794.3|6791.5|6793.6|6790.8|6794.3|6791.5|6793.4|6790.6|0
1615950670000|2021-03-17 03:11:10|6793.8|6791|6793.1|6790.3|6793.8|6791|6793.1|6790.3|0
1615950680000|2021-03-17 03:11:20|6793.6|6790.8|6793.6|6790.8|6793.6|6790.8|6793.6|6790.8|0
1615950700000|2021-03-17 03:11:40|6793.8|6791|6794.3|6791.5|6794.3|6791.5|6793.1|6790.3|0
1615950720000|2021-03-17 03:12:00|6793.9|6791.1|6792.6|6789.8|6793.9|6791.1|6791.9|6789.1|1
1615950730000|2021-03-17 03:12:10|6792.9|6790.1|6792.3|6789.5|6792.9|6790.1|6792.3|6789.5|0
1615950740000|2021-03-17 03:12:20|6792.6|6789.8|6791.9|6789.1|6792.7|6789.8|6791.9|6788.7|0
1615950760000|2021-03-17 03:12:40|6792.3|6789.5|6792.6|6789.8|6792.6|6789.8|6792.3|6789.5|0
1615950770000|2021-03-17 03:12:50|6792.4|6789.6|6792.2|6789.4|6792.4|6789.6|6792.2|6789.4|0
1615950780000|2021-03-17 03:13:00|6791.9|6789.1|6790.6|6787.8|6791.9|6789.1|6790.6|6787.8|2
1615950790000|2021-03-17 03:13:10|6791.9|6789.1|6791.9|6789.1|6791.9|6789.1|6791.9|6789.1|0
1615950810000|2021-03-17 03:13:30|6791.6|6788.8|6790.6|6787.8|6791.6|6788.8|6790.6|6787.8|0
1615950830000|2021-03-17 03:13:50|6791.3|6788.5|6791.6|6788.8|6791.6|6788.8|6790.6|6787.8|3
1615950850000|2021-03-17 03:14:10|6791.4|6788.6|6791.1|6788.3|6791.4|6788.6|6790.6|6787.8|0
1615950860000|2021-03-17 03:14:20|6791.6|6788.8|6791.6|6788.8|6791.6|6788.8|6791.6|6788.8|0
1615950870000|2021-03-17 03:14:30|6791.1|6788.3|6791.4|6788.6|6791.4|6788.6|6790.3|6787.5|6
1615950880000|2021-03-17 03:14:40|6790.9|6788.1|6790.6|6787.8|6790.9|6788.1|6790.6|6787.8|1
1615950900000|2021-03-17 03:15:00|6790.9|6788.1|6789.9|6787.1|6790.9|6788.1|6789.9|6787.1|1
1615950910000|2021-03-17 03:15:10|6789.1|6786.3|6789.9|6787.1|6789.9|6787.1|6787.8|6785|10
1615950940000|2021-03-17 03:15:40|6790.5|6787.7|6791.4|6788.6|6791.4|6788.6|6790.5|6787.7|3
1615950950000|2021-03-17 03:15:50|6790.6|6787.8|6787.9|6785.1|6790.6|6787.8|6787.1|6784.3|35
1615950960000|2021-03-17 03:16:00|6788.4|6785.6|6787.9|6785.1|6788.4|6785.6|6787.9|6785.1|1
1615950970000|2021-03-17 03:16:10|6788.3|6785.5|6789|6785|6789|6785.8|6787.9|6785|3
1615950980000|2021-03-17 03:16:20|6789.3|6785.3|6789.7|6785.7|6789.7|6786.1|6788.6|6785.3|0
1615950990000|2021-03-17 03:16:30|6788.9|6786.1|6788.9|6786.1|6788.9|6786.1|6788.9|6786.1|0
1615951000000|2021-03-17 03:16:40|6789.7|6785.7|6789.6|6786.8|6789.7|6786.8|6789.6|6785.7|0
1615951020000|2021-03-17 03:17:00|6789.9|6787.1|6789.9|6787.1|6790.7|6787.1|6789.9|6786.7|0
1615951030000|2021-03-17 03:17:10|6790.3|6787.5|6790.6|6787.8|6790.6|6787.8|6790.3|6787.5|0
1615951040000|2021-03-17 03:17:20|6791.7|6787.7|6792.9|6790.1|6792.9|6790.1|6791.6|6787.7|0
1615951060000|2021-03-17 03:17:40|6793.1|6790.3|6793.9|6791.1|6793.9|6791.1|6793.1|6790.3|0
1615951070000|2021-03-17 03:17:50|6793.4|6790.6|6793.6|6790.8|6794.4|6791.6|6793.4|6790.6|3
1615951080000|2021-03-17 03:18:00|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|6793.4|6790.6|0
1615951100000|2021-03-17 03:18:20|6793.7|6790.9|6793.9|6791.1|6793.9|6791.1|6793.4|6790.6|0
1615951120000|2021-03-17 03:18:40|6793.4|6790.6|6794.3|6790.3|6794.3|6790.6|6792.9|6790|0
1615951130000|2021-03-17 03:18:50|6793.5|6790.7|6794.3|6790.3|6794.3|6790.7|6793.2|6790.3|0
1615951140000|2021-03-17 03:19:00|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|0
1615951160000|2021-03-17 03:19:20|6793.8|6791|6795.4|6792.6|6795.4|6792.6|6793.8|6791|5
1615951170000|2021-03-17 03:19:30|||||||||5
1615951180000|2021-03-17 03:19:40|6795.2|6792.4|6795.2|6792.4|6795.2|6792.4|6795.2|6792.4|2
1615951200000|2021-03-17 03:20:00|6794.7|6791.9|6795.2|6792.4|6795.2|6792.4|6794.7|6791.9|0
1615951210000|2021-03-17 03:20:10|6795.4|6792.6|6795.4|6792.6|6795.4|6792.6|6795.4|6792.6|1
1615951230000|2021-03-17 03:20:30|6795.2|6792.4|6795.2|6792.4|6795.2|6792.4|6795.2|6792.4|0
1615951250000|2021-03-17 03:20:50|6795|6792.2|6794.9|6792.1|6795.3|6792.2|6793.9|6791.1|0
1615951260000|2021-03-17 03:21:00|6795.2|6792.4|6795.2|6792.4|6795.2|6792.4|6794.7|6791.9|0
1615951270000|2021-03-17 03:21:10|6794.9|6792.1|6794.9|6792.1|6794.9|6792.1|6794.9|6792.1|0
1615951290000|2021-03-17 03:21:30|6795.2|6792.4|6795.2|6792.4|6795.2|6792.4|6795.2|6792.4|0
1615951320000|2021-03-17 03:22:00|6795|6792.2|6794.9|6792.1|6795|6792.2|6794.7|6791.9|1
1615951330000|2021-03-17 03:22:10|6795.2|6792.4|6795.6|6792.8|6795.6|6792.8|6795.2|6792.4|4
1615951350000|2021-03-17 03:22:30|6796.2|6793.4|6796.9|6794.1|6796.9|6794.1|6796.2|6793.4|0
1615951370000|2021-03-17 03:22:50|6797.7|6793.7|6797.9|6795.1|6798.4|6795.6|6796.9|6793.7|16
1615951380000|2021-03-17 03:23:00|6797.4|6794.6|6797.9|6795.1|6797.9|6795.1|6797.4|6794.6|0
1615951410000|2021-03-17 03:23:30|6798.2|6795.4|6798.2|6795.4|6798.2|6795.4|6798.2|6795.4|0
1615951420000|2021-03-17 03:23:40|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|0
1615951430000|2021-03-17 03:23:50|6797.7|6794.9|6797.4|6794.6|6797.9|6795.1|6797.4|6794.6|0
1615951450000|2021-03-17 03:24:10|6797.6|6794.8|6798.1|6795.3|6798.1|6795.3|6797.6|6794.8|2
1615951460000|2021-03-17 03:24:20|6798.4|6795.6|6799.6|6796.8|6800.9|6798.1|6798.4|6795.6|47
1615951470000|2021-03-17 03:24:30|6799.2|6796.4|6799.6|6796.8|6800|6796.8|6799.2|6796|1
1615951490000|2021-03-17 03:24:50|6799.4|6796.6|6798.9|6796.1|6799.6|6796.8|6798.9|6795.3|1
1615951500000|2021-03-17 03:25:00|6798.5|6795.7|6798.2|6795.4|6798.5|6795.7|6798.2|6795.4|0
1615951510000|2021-03-17 03:25:10|6797.2|6794.4|6796.9|6794.1|6797.2|6794.4|6796.9|6794.1|0
1615951530000|2021-03-17 03:25:30|6796.4|6793.6|6796.2|6793.4|6796.4|6793.6|6796.2|6793.4|2
1615951540000|2021-03-17 03:25:40|6796.1|6793.3|6795.6|6792.8|6796.4|6793.6|6795.6|6792.8|0
1615951550000|2021-03-17 03:25:50|6795.2|6792.4|6795.9|6793.1|6795.9|6793.1|6795.2|6792.4|2
1615951560000|2021-03-17 03:26:00|6795.4|6792.6|6796.6|6793.8|6796.6|6793.8|6795.4|6792.6|1
1615951570000|2021-03-17 03:26:10|6797.1|6794.3|6796.9|6794.1|6797.1|6794.3|6796.6|6793.8|5
1615951580000|2021-03-17 03:26:20|6795.6|6792.8|6797.9|6795.1|6797.9|6795.1|6795.6|6792.8|41
1615951590000|2021-03-17 03:26:30|6798.4|6795.6|6797.8|6795|6798.4|6795.6|6797.8|6795|10
1615951600000|2021-03-17 03:26:40|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|0
1615951640000|2021-03-17 03:27:20|6797.1|6794.3|6797.9|6795.1|6797.9|6795.1|6797.1|6794.3|4
1615951690000|2021-03-17 03:28:10|6798.4|6795.6|6798.2|6795.4|6798.4|6795.6|6798.2|6795.4|0
1615951710000|2021-03-17 03:28:30|6797.9|6795.1|6798.4|6795.6|6798.4|6795.6|6797.9|6795.1|0
1615951720000|2021-03-17 03:28:40|6798.2|6795.4|6797.9|6795.1|6798.2|6795.4|6797.9|6795.1|0
1615951730000|2021-03-17 03:28:50|6798.1|6795.3|6798.4|6795.6|6798.4|6795.6|6798.1|6795.3|0
1615951740000|2021-03-17 03:29:00|6798.6|6795.8|6798.4|6795.6|6798.6|6795.8|6798.4|6795.6|0
1615951750000|2021-03-17 03:29:10|6798.6|6795.8|6798.6|6795.8|6798.6|6795.8|6798.6|6795.8|1
1615951760000|2021-03-17 03:29:20|6799|6796.2|6799|6796.2|6799|6796.2|6799|6796.2|5
1615951770000|2021-03-17 03:29:30|6799.6|6796.8|6799.6|6796.8|6799.6|6796.8|6799.6|6796.8|0
1615951790000|2021-03-17 03:29:50|6800.1|6797.3|6799.6|6796.8|6800.1|6797.3|6799.6|6796.8|2
1615951810000|2021-03-17 03:30:10|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|0
1615951860000|2021-03-17 03:31:00|6797.9|6795.1|6797.6|6794.8|6797.9|6795.1|6796.9|6794.1|3
1615951870000|2021-03-17 03:31:10|6796.7|6793.9|6795.4|6792.6|6796.7|6793.9|6795.4|6792.6|5
1615951880000|2021-03-17 03:31:20|6795.6|6792.8|6795.6|6792.8|6795.6|6792.8|6795.6|6792.8|0
1615951890000|2021-03-17 03:31:30|6796.9|6794.1|6797.6|6794.8|6797.6|6794.8|6796.9|6794.1|2
1615951900000|2021-03-17 03:31:40|6798.4|6795.6|6797.6|6794.8|6798.4|6795.6|6797.6|6794.8|0
1615951940000|2021-03-17 03:32:20|6797.2|6794.4|6797.2|6794.4|6797.2|6794.4|6797.2|6794.4|1
1615951950000|2021-03-17 03:32:30|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|0
1615951960000|2021-03-17 03:32:40|6797.2|6794.4|6797.2|6794.4|6797.2|6794.4|6797.2|6794.4|0
1615951990000|2021-03-17 03:33:10|6797.4|6794.6|6797.6|6794.8|6797.6|6794.8|6797.4|6794.6|0
1615952040000|2021-03-17 03:34:00|6798.4|6795.6|6798.1|6795.3|6798.4|6795.6|6797.6|6794.8|0
1615952050000|2021-03-17 03:34:10|6798.4|6795.6|6798.4|6795.6|6798.9|6796.1|6798.4|6795.6|4
1615952060000|2021-03-17 03:34:20|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|0
1615952070000|2021-03-17 03:34:30|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|1
1615952080000|2021-03-17 03:34:40|6797.6|6794.8|6797.9|6795.1|6797.9|6795.1|6797.6|6794.8|0
1615952100000|2021-03-17 03:35:00|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|0
1615952110000|2021-03-17 03:35:10|6799|6796.2|6798.9|6796.1|6799.4|6796.6|6798.9|6796.1|1
1615952150000|2021-03-17 03:35:50|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|0
1615952160000|2021-03-17 03:36:00|6798.6|6795.8|6798.9|6796.1|6798.9|6796.1|6798.6|6795.8|0
1615952180000|2021-03-17 03:36:20|6799.4|6796.6|6798.9|6796.1|6799.4|6796.6|6798.9|6796.1|0
1615952190000|2021-03-17 03:36:30|6799.3|6795.3|6797.6|6794.8|6799.3|6795.9|6797.6|6794.8|0
1615952210000|2021-03-17 03:36:50|6798.4|6795.6|6797.9|6795.1|6798.4|6795.6|6797.9|6795.1|0
1615952230000|2021-03-17 03:37:10|6797.7|6794.9|6795.9|6793.1|6797.7|6794.9|6795.4|6792.6|27
1615952260000|2021-03-17 03:37:40|6796.2|6793.4|6796.2|6793.4|6796.2|6793.4|6796.2|6793.4|0
1615952280000|2021-03-17 03:38:00|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|0
1615952340000|2021-03-17 03:39:00|6795.7|6792.9|6795.9|6793.1|6795.9|6793.1|6795.7|6792.9|0
1615952350000|2021-03-17 03:39:10|6795.7|6792.9|6795.7|6792.9|6795.7|6792.9|6795.7|6792.9|0
1615952360000|2021-03-17 03:39:20|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|0
1615952370000|2021-03-17 03:39:30|6796.1|6793.3|6795.9|6793.1|6796.4|6793.6|6795.9|6793.1|1
1615952390000|2021-03-17 03:39:50|6796.1|6793.3|6796.4|6793.6|6797.4|6794.6|6795.9|6793.1|2
1615952400000|2021-03-17 03:40:00|6796.9|6794.1|6795.7|6792.9|6796.9|6794.1|6795.7|6792.9|0
1615952420000|2021-03-17 03:40:20|6796.2|6793.4|6796.2|6793.4|6796.2|6793.4|6796.2|6793.4|2
1615952450000|2021-03-17 03:40:50|6795.7|6792.9|6795.9|6793.1|6795.9|6793.1|6795.7|6792.9|0
1615952520000|2021-03-17 03:42:00|6794.9|6792.1|6794.4|6791.6|6794.9|6792.1|6793.9|6791.1|5
1615952530000|2021-03-17 03:42:10|6794.6|6791.8|6794.9|6792.1|6795.6|6792.8|6794.6|6791.8|11
1615952540000|2021-03-17 03:42:20|6794.8|6792|6795.1|6792.3|6795.1|6792.3|6794.8|6792|0
1615952550000|2021-03-17 03:42:30|6794.6|6791.8|6794.6|6791.8|6795.1|6792.3|6794.4|6791.6|1
1615952570000|2021-03-17 03:42:50|6794.2|6791.4|6793.9|6791.1|6794.2|6791.4|6793.9|6791.1|0
1615952590000|2021-03-17 03:43:10|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|0
1615952610000|2021-03-17 03:43:30|6794.9|6792.1|6794.9|6792.1|6795.4|6792.6|6794.9|6792.1|0
1615952620000|2021-03-17 03:43:40|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|0
1615952640000|2021-03-17 03:44:00|6795.6|6792.8|6795.6|6792.8|6795.6|6792.8|6795.6|6792.8|2
1615952650000|2021-03-17 03:44:10|6795.8|6793|6796.4|6793.6|6796.4|6793.6|6795.8|6793|0
1615952660000|2021-03-17 03:44:20|6795.6|6792.8|6796.4|6793.6|6796.4|6793.6|6795.6|6792.8|0
1615952670000|2021-03-17 03:44:30|6795.6|6792.8|6795.9|6793.1|6795.9|6793.1|6794.9|6792.1|3
1615952680000|2021-03-17 03:44:40|6795.6|6792.8|6796.4|6793.6|6796.4|6793.6|6795.6|6792.8|0
1615952700000|2021-03-17 03:45:00|6795.9|6793.1|6796.4|6793.6|6796.4|6793.6|6795.8|6793|0
1615952710000|2021-03-17 03:45:10|6796.2|6793.4|6797.4|6794.6|6797.4|6794.6|6795.9|6793.1|2
1615952720000|2021-03-17 03:45:20|6797.2|6794.4|6797.4|6794.6|6797.4|6794.6|6796.9|6794.1|0
1615952730000|2021-03-17 03:45:30|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|2
1615952740000|2021-03-17 03:45:40|6798.1|6795.3|6797.6|6794.8|6798.1|6795.3|6797.4|6794.6|2
1615952750000|2021-03-17 03:45:50|6797.4|6794.6|6797.6|6794.8|6797.6|6794.8|6797.2|6794.4|0
1615952760000|2021-03-17 03:46:00|6797.2|6794.4|6797.6|6794.8|6797.6|6794.8|6797.2|6794.4|0
1615952790000|2021-03-17 03:46:30|6797.4|6794.6|6797.2|6794.4|6797.4|6794.6|6797.2|6794.4|0
1615952800000|2021-03-17 03:46:40|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|0
1615952810000|2021-03-17 03:46:50|6797.7|6793.7|6797.3|6794.5|6797.7|6794.5|6797.3|6793.7|0
1615952820000|2021-03-17 03:47:00|6797.9|6795.1|6796.9|6794.1|6797.9|6795.1|6796.9|6794.1|0
1615952840000|2021-03-17 03:47:20|6797.6|6794.8|6796.9|6794.1|6797.6|6794.8|6796.9|6794.1|0
1615952850000|2021-03-17 03:47:30|6797.6|6794.8|6797.6|6794.8|6797.6|6794.8|6797.6|6794.8|0
1615952860000|2021-03-17 03:47:40|6797.2|6794.4|6797.3|6794.5|6797.3|6794.5|6796.9|6794.1|0
1615952870000|2021-03-17 03:47:50|6796.9|6794.1|6796.6|6793.8|6796.9|6794.1|6796.6|6793.8|0
1615952880000|2021-03-17 03:48:00|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|0
1615952950000|2021-03-17 03:49:10|6795.9|6793.1|6796.9|6794.1|6796.9|6794.1|6795.9|6793.1|0
1615953020000|2021-03-17 03:50:20|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|0
1615953060000|2021-03-17 03:51:00|6796.4|6793.6|6795.9|6793.1|6796.4|6793.6|6795.9|6793.1|0
1615953170000|2021-03-17 03:52:50|6796.1|6793.3|6795.9|6793.1|6796.1|6793.3|6795.9|6793.1|3
1615953180000|2021-03-17 03:53:00|6796.1|6793.3|6795.9|6793.1|6796.4|6793.6|6795.9|6793.1|1
1615953200000|2021-03-17 03:53:20|6796.1|6793.3|6795.9|6793.1|6796.4|6793.6|6795.9|6793.1|0
1615953290000|2021-03-17 03:54:50|6794.9|6792.1|6793.9|6791.1|6794.9|6792.1|6793.9|6791.1|1
1615953370000|2021-03-17 03:56:10|6794.4|6791.6|6793.9|6791.1|6794.4|6791.6|6793.4|6790.6|1
1615953410000|2021-03-17 03:56:50|6794.1|6791.3|6793.6|6790.8|6794.1|6791.3|6793.6|6790.8|1
1615953420000|2021-03-17 03:57:00|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|0
1615953490000|2021-03-17 03:58:10|6794.1|6791.3|6794.2|6791.4|6794.6|6791.8|6794.1|6791.3|0
1615953510000|2021-03-17 03:58:30|6793.8|6791|6793.8|6791|6793.8|6791|6793.8|6791|0
1615953520000|2021-03-17 03:58:40|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|0
1615953590000|2021-03-17 03:59:50|6792.2|6789.4|6792.9|6790.1|6792.9|6790.1|6792.2|6789.4|2
1615953670000|2021-03-17 04:01:10|6793.9|6791.1|6793.9|6791.1|6794.6|6791.8|6793.9|6791.1|5
1615953680000|2021-03-17 04:01:20|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|0
1615953730000|2021-03-17 04:02:10|6793.4|6790.6|6794.6|6791.8|6794.9|6792.1|6793.4|6790.6|6
1615953780000|2021-03-17 04:03:00|6794.9|6792.1|6795.4|6792.6|6795.4|6792.6|6794.9|6792.1|0
1615953830000|2021-03-17 04:03:50|6795.2|6792.4|6794.9|6792.1|6795.2|6792.4|6794.9|6792.1|1
1615953910000|2021-03-17 04:05:10|6795.4|6792.6|6794.9|6792.1|6795.4|6792.6|6794.9|6792.1|0
1615953920000|2021-03-17 04:05:20|6795.1|6792.3|6795.2|6792.4|6795.4|6792.6|6795.1|6792.3|0
1615953930000|2021-03-17 04:05:30|6794.9|6792.1|6794.9|6792.1|6794.9|6792.1|6794.9|6792.1|0
1615953940000|2021-03-17 04:05:40|6795.4|6792.6|6795.4|6792.6|6795.4|6792.6|6795.4|6792.6|0
1615953970000|2021-03-17 04:06:10|6795.2|6792.4|6794.9|6792.1|6795.2|6792.4|6794.9|6792.1|0
1615953990000|2021-03-17 04:06:30|6795.1|6792.3|6795.4|6792.6|6795.4|6792.6|6795.1|6792.3|0
1615954000000|2021-03-17 04:06:40|6795.2|6792.4|6794.9|6792.1|6795.2|6792.4|6794.9|6792.1|0
1615954050000|2021-03-17 04:07:30|6795.1|6792.3|6795.6|6792.8|6795.6|6792.8|6795.1|6792.3|1
1615954060000|2021-03-17 04:07:40|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|0
1615954110000|2021-03-17 04:08:30|6796.1|6793.3|6796.9|6794.1|6796.9|6794.1|6796.1|6793.3|1
1615954190000|2021-03-17 04:09:50|6796.4|6793.6|6795.9|6793.1|6796.4|6793.6|6795.9|6793.1|3
1615954200000|2021-03-17 04:10:00|6795.2|6792.4|6795.2|6792.4|6795.2|6792.4|6795.2|6792.4|0
1615954210000|2021-03-17 04:10:10|6794.9|6792.1|6794.9|6792.1|6794.9|6792.1|6794.9|6792.1|0
1615954250000|2021-03-17 04:10:50|6794.2|6791.4|6794.2|6791.4|6794.2|6791.4|6794.2|6791.4|1
1615954260000|2021-03-17 04:11:00|6794.9|6792.1|6794.9|6792.1|6794.9|6792.1|6794.4|6791.6|0
1615954320000|2021-03-17 04:12:00|6795.4|6792.6|6795.9|6793.1|6795.9|6793.1|6795.4|6792.6|2
1615954330000|2021-03-17 04:12:10|6795.4|6792.6|6795.9|6793.1|6795.9|6793.1|6795.4|6792.6|0
1615954340000|2021-03-17 04:12:20|6796.4|6793.6|6796.9|6794.1|6796.9|6794.1|6796.4|6793.6|0
1615954350000|2021-03-17 04:12:30|6797.3|6793.3|6796.9|6794.1|6797.3|6794.1|6796.9|6793.3|0
1615954370000|2021-03-17 04:12:50|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|0
1615954400000|2021-03-17 04:13:20|6795.5|6792.7|6795.4|6792.6|6795.5|6792.7|6795.2|6792.4|0
1615954430000|2021-03-17 04:13:50|6795.7|6792.9|6795.9|6793.1|6795.9|6793.1|6795.7|6792.9|1
1615954460000|2021-03-17 04:14:20|6795.2|6792.4|6795.4|6792.6|6795.4|6792.6|6795.2|6792.4|0
1615954490000|2021-03-17 04:14:50|6795.7|6792.9|6795.9|6793.1|6795.9|6793.1|6795.7|6792.9|1
1615954500000|2021-03-17 04:15:00|6795.5|6792.7|6795.5|6792.7|6795.5|6792.7|6795.5|6792.7|1
1615954510000|2021-03-17 04:15:10|6795|6792.2|6793.4|6790.6|6795|6792.2|6793.4|6790.6|1
1615954560000|2021-03-17 04:16:00|6793.6|6790.8|6793.4|6790.6|6793.7|6790.9|6793.4|6790.6|1
1615954610000|2021-03-17 04:16:50|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|1
1615954620000|2021-03-17 04:17:00|6793.1|6790.3|6793.4|6790.6|6793.4|6790.6|6793.1|6790.3|2
1615954640000|2021-03-17 04:17:20|6793.9|6791.1|6793.6|6790.8|6794.4|6791.6|6793.6|6790.8|3
1615954650000|2021-03-17 04:17:30|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|0
1615954790000|2021-03-17 04:19:50|6793.4|6790.6|6793.2|6790.4|6793.4|6790.6|6793.2|6790.4|2
1615954860000|2021-03-17 04:21:00|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|0
1615954900000|2021-03-17 04:21:40|||||||||1
1615954930000|2021-03-17 04:22:10|6793.4|6790.6|6793.2|6790.4|6793.4|6790.6|6793.2|6790.4|0
1615954960000|2021-03-17 04:22:40|6793.4|6790.6|6793.2|6790.4|6793.4|6790.6|6793.2|6790.4|0
1615954970000|2021-03-17 04:22:50|6793.4|6790.6|6793.2|6790.4|6793.4|6790.6|6793.2|6790.4|0
1615955010000|2021-03-17 04:23:30|6793.4|6790.6|6793.2|6790.4|6793.4|6790.6|6793.2|6790.4|0
1615955020000|2021-03-17 04:23:40|6793.4|6790.6|6793.4|6790.6|6793.4|6790.6|6793.4|6790.6|0
1615955030000|2021-03-17 04:23:50|6793.2|6790.4|6793.2|6790.4|6793.2|6790.4|6793.2|6790.4|1
1615955100000|2021-03-17 04:25:00|||||||||4
1615955120000|2021-03-17 04:25:20|6793.4|6790.6|6793.2|6790.4|6793.4|6790.6|6793.2|6790.4|0
1615955160000|2021-03-17 04:26:00|6793.4|6790.6|6793.4|6790.6|6793.4|6790.6|6793.4|6790.6|0
1615955210000|2021-03-17 04:26:50|||||||||1
1615955250000|2021-03-17 04:27:30|6793.7|6790.9|6793.7|6790.9|6793.7|6790.9|6793.7|6790.9|0
1615955260000|2021-03-17 04:27:40|6793.4|6790.6|6793.4|6790.6|6793.4|6790.6|6793.4|6790.6|0
1615955280000|2021-03-17 04:28:00|6793.2|6790.4|6793.2|6790.4|6793.2|6790.4|6793.2|6790.4|2
1615955290000|2021-03-17 04:28:10|6791.9|6789.1|6794.6|6791.8|6794.6|6791.8|6789.2|6786.4|49
1615955300000|2021-03-17 04:28:20|6795.4|6792.6|6794.2|6791.4|6795.6|6792.8|6794.2|6791.4|2
1615955310000|2021-03-17 04:28:30|6793.9|6791.1|6794.6|6791.8|6794.6|6791.8|6793.9|6790|0
1615955320000|2021-03-17 04:28:40|6794.9|6792.1|6794.9|6792.1|6795.4|6792.6|6794.9|6792.1|0
1615955330000|2021-03-17 04:28:50|6795.1|6792.3|6794.9|6792.1|6795.4|6792.6|6794.4|6791.6|6
1615955340000|2021-03-17 04:29:00|6794.4|6791.6|6794.2|6791.4|6794.4|6791.6|6794.2|6791.4|0
1615955350000|2021-03-17 04:29:10|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|6793.4|6790.6|0
1615955380000|2021-03-17 04:29:40|6794.2|6791.4|6794.2|6791.4|6794.2|6791.4|6794.2|6791.4|0
1615955390000|2021-03-17 04:29:50|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|1
1615955410000|2021-03-17 04:30:10|6793.4|6790.6|6793.4|6790.6|6793.7|6790.9|6793.4|6790.6|0
1615955420000|2021-03-17 04:30:20|6793.6|6790.8|6793.9|6791.1|6793.9|6791.1|6793.6|6790.8|0
1615955460000|2021-03-17 04:31:00|6794.2|6791.4|6794.6|6791.8|6794.6|6791.8|6794.2|6791.4|3
1615955470000|2021-03-17 04:31:10|6794.9|6792.1|6795.1|6792.3|6795.1|6792.3|6794.9|6792.1|0
1615955480000|2021-03-17 04:31:20|6794.9|6792.1|6794.9|6792.1|6794.9|6792.1|6794.9|6792.1|1
1615955530000|2021-03-17 04:32:10|6795.2|6792.4|6795.2|6792.4|6795.2|6792.4|6795.2|6792.4|0
1615955540000|2021-03-17 04:32:20|6795.4|6792.6|6795.2|6792.4|6795.4|6792.6|6795.2|6792.4|2
1615955580000|2021-03-17 04:33:00|6794.9|6792.1|6794.9|6792.1|6794.9|6792.1|6794.9|6792.1|0
1615955610000|2021-03-17 04:33:30|6795.2|6792.4|6795.6|6792.8|6795.6|6792.8|6794.9|6792.1|0
1615955630000|2021-03-17 04:33:50|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|6796|6793.2|0
1615955640000|2021-03-17 04:34:00|6797.2|6794.4|6797.5|6794.7|6797.5|6794.7|6797.2|6794.4|12
1615955650000|2021-03-17 04:34:10|6797.9|6795.1|6797.7|6794.9|6797.9|6795.1|6797.7|6794.9|6
1615955660000|2021-03-17 04:34:20|6796.9|6794.1|6797.4|6794.6|6797.5|6794.7|6796.9|6794.1|5
1615955670000|2021-03-17 04:34:30|6797|6794.2|6797.4|6794.6|6797.5|6794.7|6797|6794.2|0
1615955690000|2021-03-17 04:34:50|6797.7|6794.9|6798|6795.2|6798|6795.2|6797.7|6794.9|2
1615955700000|2021-03-17 04:35:00|6797.9|6795.1|6798|6795.2|6798|6795.2|6797.9|6795.1|2
1615955730000|2021-03-17 04:35:30|||||||||1
1615955840000|2021-03-17 04:37:20|6797.9|6795.1|6798|6795.2|6798|6795.2|6797.9|6795.1|0
1615955850000|2021-03-17 04:37:30|6797.9|6795.1|6798|6795.2|6798|6795.2|6797|6794.2|2
1615955880000|2021-03-17 04:38:00|6797.5|6794.7|6798|6795.2|6798|6795.2|6797.5|6794.7|0
1615955890000|2021-03-17 04:38:10|6797.9|6795.1|6797.5|6794.7|6798|6795.2|6797.5|6794.7|2
1615955910000|2021-03-17 04:38:30|6797.4|6794.6|6797.5|6794.7|6797.9|6795.1|6797.4|6794.6|2
1615955920000|2021-03-17 04:38:40|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|0
1615955950000|2021-03-17 04:39:10|6797.5|6794.7|6797.5|6794.7|6797.5|6794.7|6797.5|6794.7|0
1615955970000|2021-03-17 04:39:30|6798|6795.2|6797.9|6795.1|6798|6795.2|6797.9|6795.1|0
1615955980000|2021-03-17 04:39:40|6798|6795.2|6797.8|6795|6798|6795.2|6797.8|6795|0
1615956000000|2021-03-17 04:40:00|6798|6795.2|6797.5|6794.7|6798|6795.2|6797.5|6794.7|1
1615956020000|2021-03-17 04:40:20|||||||||1
1615956030000|2021-03-17 04:40:30|6797.8|6795|6797.8|6795|6797.8|6795|6797.8|6795|0
1615956040000|2021-03-17 04:40:40|6797.5|6794.7|6797.5|6794.7|6797.5|6794.7|6797.5|6794.7|0
1615956050000|2021-03-17 04:40:50|6797.3|6794.5|6797.3|6794.5|6797.5|6794.7|6797.3|6794.5|0
1615956080000|2021-03-17 04:41:20|6797.5|6794.7|6797.5|6794.7|6797.5|6794.7|6797.3|6794.5|0
1615956100000|2021-03-17 04:41:40|6797.8|6795|6797.8|6795|6797.8|6795|6797.8|6795|0
1615956130000|2021-03-17 04:42:10|6797.5|6794.7|6797.5|6794.7|6797.5|6794.7|6797.5|6794.7|0
1615956140000|2021-03-17 04:42:20|||||||||2
1615956230000|2021-03-17 04:43:50|6797.3|6794.5|6797.5|6794.7|6797.5|6794.7|6797.3|6794.5|0
1615956240000|2021-03-17 04:44:00|6797.3|6794.5|6797.5|6794.7|6797.5|6794.7|6797.3|6794.5|50
1615956250000|2021-03-17 04:44:10|6797.8|6795|6797.8|6795|6797.8|6795|6797.8|6795|0
1615956260000|2021-03-17 04:44:20|6797.5|6794.7|6797.5|6794.7|6797.5|6794.7|6797.3|6794.5|2
1615956290000|2021-03-17 04:44:50|6797|6794.2|6797|6794.2|6797|6794.2|6797|6794.2|0
1615956300000|2021-03-17 04:45:00|6797.3|6794.5|6797.3|6794.5|6797.3|6794.5|6797.3|6794.5|1
1615956360000|2021-03-17 04:46:00|6797.8|6795|6797.8|6795|6797.8|6795|6797.8|6795|2
1615956400000|2021-03-17 04:46:40|6797.3|6794.5|6797.5|6794.7|6797.5|6794.7|6797|6794.2|0
1615956420000|2021-03-17 04:47:00|6797.3|6794.5|6797.5|6794.7|6797.5|6794.7|6797.3|6794.5|0
1615956430000|2021-03-17 04:47:10|6797.3|6794.5|6797.3|6794.5|6797.5|6794.7|6797.3|6794.5|0
1615956440000|2021-03-17 04:47:20|6797.5|6794.7|6797.3|6794.5|6797.5|6794.7|6797.3|6794.5|0
1615956460000|2021-03-17 04:47:40|6797|6794.2|6797|6794.2|6797|6794.2|6797|6794.2|0
1615956480000|2021-03-17 04:48:00|6797.3|6794.5|6796.8|6794|6797.3|6794.5|6796.1|6793.3|2
1615956490000|2021-03-17 04:48:10|6797.1|6794.3|6797.3|6794.5|6797.3|6794.5|6797.1|6794.3|0
1615956500000|2021-03-17 04:48:20|6797.1|6794.3|6797.1|6794.3|6797.1|6794.3|6797.1|6794.3|0
1615956560000|2021-03-17 04:49:20|6797.3|6794.5|6796.8|6794|6797.3|6794.5|6796.8|6794|1
1615956570000|2021-03-17 04:49:30|6797.3|6794.5|6797.3|6794.5|6797.3|6794.5|6797.3|6794.5|0
1615956580000|2021-03-17 04:49:40|6797.1|6794.3|6796.8|6794|6797.1|6794.3|6796.8|6794|0
1615956680000|2021-03-17 04:51:20|6797|6794.2|6797.3|6794.5|6797.3|6794.5|6797|6794.2|0
1615956690000|2021-03-17 04:51:30|6797.1|6794.3|6797.1|6794.3|6797.1|6794.3|6797.1|6794.3|0
1615956700000|2021-03-17 04:51:40|6796.3|6793.5|6797.1|6794.3|6797.1|6794.3|6796.3|6793.5|3
1615956720000|2021-03-17 04:52:00|6796.8|6794|6797.1|6794.3|6797.3|6794.5|6796.8|6794|0
1615956730000|2021-03-17 04:52:10|6797.3|6794.5|6797.5|6794.7|6797.5|6794.7|6797.3|6794.5|0
1615956750000|2021-03-17 04:52:30|6797.1|6794.3|6797.1|6794.3|6797.1|6794.3|6797.1|6794.3|0
1615956770000|2021-03-17 04:52:50|6797.3|6794.5|6797.1|6794.3|6797.3|6794.5|6797.1|6794.3|0
1615956900000|2021-03-17 04:55:00|6797.3|6794.5|6797.5|6794.7|6797.5|6794.7|6797.3|6794.5|0
1615956910000|2021-03-17 04:55:10|6798|6795.2|6797.5|6794.7|6798|6795.2|6797.5|6794.7|0
1615956930000|2021-03-17 04:55:30|6798|6795.2|6798|6795.2|6798|6795.2|6798|6795.2|0
1615956950000|2021-03-17 04:55:50|6797.8|6795|6797.8|6795|6797.8|6795|6797.8|6795|0
1615956960000|2021-03-17 04:56:00|6798|6795.2|6798|6795.2|6798|6795.2|6798|6795.2|0
1615956970000|2021-03-17 04:56:10|6798.3|6795.5|6798.3|6795.5|6798.3|6795.5|6798.3|6795.5|0
1615956980000|2021-03-17 04:56:20|6798.5|6795.7|6801|6798.2|6801.3|6798.5|6798.5|6795.7|22
1615956990000|2021-03-17 04:56:30|6800.8|6798|6801.3|6798.5|6801.3|6798.5|6800.8|6798|2
1615957000000|2021-03-17 04:56:40|6801|6798.2|6800.5|6797.7|6801|6798.2|6800.5|6797.7|1
1615957010000|2021-03-17 04:56:50|6801|6798.2|6801.5|6798.7|6801.5|6798.7|6800.8|6798|33
1615957030000|2021-03-17 04:57:10|6801.7|6798.9|6801.8|6799|6802.3|6799.5|6801.5|6798.7|7
1615957040000|2021-03-17 04:57:20|6802|6799.2|6801.8|6799|6802.3|6799.5|6801.8|6799|1
1615957050000|2021-03-17 04:57:30|6802.5|6799.7|6802.5|6799.7|6802.5|6799.7|6802.5|6799.7|5
1615957060000|2021-03-17 04:57:40|6802.8|6800|6802.8|6800|6802.8|6800|6802.8|6800|0
1615957080000|2021-03-17 04:58:00|6802.5|6799.7|6802.1|6799.3|6802.5|6799.7|6802.1|6799.3|2
1615957090000|2021-03-17 04:58:10|6803|6800.2|6803.3|6800.5|6803.3|6800.5|6803|6800.2|8
1615957100000|2021-03-17 04:58:20|6804|6801.2|6804.5|6801.7|6804.5|6801.7|6804|6801.2|2
1615957120000|2021-03-17 04:58:40|6805.3|6802.5|6805.3|6802.5|6805.3|6802.5|6804.8|6802|1
1615957130000|2021-03-17 04:58:50|6804.8|6802|6804.5|6801.7|6805.3|6802.5|6804.5|6801.7|2
1615957140000|2021-03-17 04:59:00|6804.3|6801.5|6804.5|6801.7|6804.5|6801.7|6804.3|6801.5|5
1615957150000|2021-03-17 04:59:10|6805.6|6801.6|6804.8|6802|6805.6|6802|6804.8|6801.6|5
1615957160000|2021-03-17 04:59:20|6805.8|6803|6806.3|6803.5|6806.3|6803.5|6804.5|6801.7|10
1615957170000|2021-03-17 04:59:30|6805.3|6802.5|6807|6804.2|6807|6804.2|6805.3|6802.5|3
1615957180000|2021-03-17 04:59:40|6806.7|6803.9|6806.5|6803.7|6806.7|6803.9|6806.5|6803.7|1
1615957190000|2021-03-17 04:59:50|6807|6804.2|6806.5|6803.7|6807.5|6804.7|6806.5|6803.7|6
1615957200000|2021-03-17 05:00:00|6806.8|6804|6806.8|6804|6806.8|6804|6806.8|6804|1
1615957210000|2021-03-17 05:00:10|6807.6|6803.6|6807.5|6804.7|6807.6|6804.7|6806.8|6803.6|2
1615957220000|2021-03-17 05:00:20|6807.3|6804.5|6806.3|6803.5|6807.5|6804.7|6806.3|6803.5|3
1615957230000|2021-03-17 05:00:30|6806.8|6804|6807.5|6804.7|6807.5|6804.7|6806.8|6804|2
1615957240000|2021-03-17 05:00:40|6807.9|6803.9|6807.5|6804.7|6807.9|6804.7|6807.5|6803.9|0
1615957270000|2021-03-17 05:01:10|6807.8|6805|6808.5|6805.7|6808.5|6805.7|6807.8|6805|0
1615957280000|2021-03-17 05:01:20|6809|6806.2|6811.3|6808.5|6811.3|6808.5|6809|6806.2|13
1615957290000|2021-03-17 05:01:30|6810.5|6807.7|6811.1|6808.3|6811.3|6808.5|6810.5|6807.7|5
1615957300000|2021-03-17 05:01:40|6811|6808.2|6812.5|6809.7|6813.5|6810.7|6811|6808.2|14
1615957320000|2021-03-17 05:02:00|6812.8|6810|6814.3|6811.5|6814.3|6811.5|6812.8|6810|4
1615957330000|2021-03-17 05:02:10|6814.6|6811.8|6814.6|6811.8|6814.8|6812|6814.6|6811.8|12
1615957340000|2021-03-17 05:02:20|6814.3|6811.5|6813.8|6811|6814.3|6811.5|6813.8|6811|2
1615957350000|2021-03-17 05:02:30|6813.6|6810.8|6814.8|6812|6814.8|6812|6812.8|6810|12
1615957360000|2021-03-17 05:02:40|6814.3|6811.5|6814.1|6811.3|6814.3|6811.5|6814.1|6811.3|0
1615957370000|2021-03-17 05:02:50|6813.9|6811.1|6813.5|6810.7|6813.9|6811.1|6813.3|6810.5|0
1615957380000|2021-03-17 05:03:00|6814.1|6811.3|6813.1|6810.3|6814.1|6811.3|6813.1|6810.3|3
1615957390000|2021-03-17 05:03:10|||||||||2
1615957400000|2021-03-17 05:03:20|6811.3|6808.5|6810.3|6807.5|6811.3|6808.5|6809.1|6806.3|32
1615957410000|2021-03-17 05:03:30|6810.1|6807.3|6808.8|6806|6810.1|6807.3|6808.8|6806|0
1615957420000|2021-03-17 05:03:40|6808.6|6805.8|6807.8|6805|6808.6|6805.8|6807.8|6805|1
1615957430000|2021-03-17 05:03:50|||||||||1
1615957440000|2021-03-17 05:04:00|6808.2|6805.4|6809.8|6807|6809.8|6807|6808.2|6805.4|3
1615957460000|2021-03-17 05:04:20|6810.3|6807.5|6809.5|6806.7|6810.3|6807.5|6809.3|6806.5|1
1615957470000|2021-03-17 05:04:30|6809.8|6807|6811|6808.2|6811|6808.2|6809.8|6807|0
1615957480000|2021-03-17 05:04:40|6811.3|6808.5|6810.8|6808|6811.3|6808.5|6810.8|6808|1
1615957490000|2021-03-17 05:04:50|6810.3|6807.5|6809.5|6806.7|6810.3|6807.5|6809.3|6806.5|0
1615957500000|2021-03-17 05:05:00|6809.8|6807|6808.8|6806|6809.8|6807|6808.8|6806|1
1615957510000|2021-03-17 05:05:10|6808.9|6804.9|6807.8|6805|6808.9|6805|6807.8|6804.9|0
1615957520000|2021-03-17 05:05:20|6807.6|6804.8|6808.8|6806|6809.8|6807|6807.3|6804.5|6
1615957550000|2021-03-17 05:05:50|6809.2|6806.4|6809.3|6806.5|6809.8|6807|6809.2|6806.4|0
1615957560000|2021-03-17 05:06:00|6809.6|6806.8|6808.8|6806|6809.6|6806.8|6808.8|6806|1
1615957580000|2021-03-17 05:06:20|6810.3|6807.5|6810.3|6807.5|6810.5|6807.7|6810.3|6807.5|3
1615957600000|2021-03-17 05:06:40|6808.8|6806|6808.8|6806|6808.8|6806|6808.8|6806|2
1615957610000|2021-03-17 05:06:50|6808.3|6805.5|6810.8|6808|6810.8|6808|6808.3|6805.5|1
1615957620000|2021-03-17 05:07:00|6811|6808.2|6811.1|6808.3|6811.3|6808.5|6811|6808.2|2
1615957630000|2021-03-17 05:07:10|6810.8|6808|6810.8|6808|6810.8|6808|6810.8|6808|0
1615957660000|2021-03-17 05:07:40|6810.6|6807.8|6810.1|6807.3|6810.6|6807.8|6810.1|6807.3|0
1615957670000|2021-03-17 05:07:50|||||||||1
1615957700000|2021-03-17 05:08:20|6810.3|6807.5|6810.3|6807.5|6810.3|6807.5|6810.3|6807.5|0
1615957710000|2021-03-17 05:08:30|6810.9|6808.1|6812.5|6809.7|6812.5|6809.7|6810.9|6808.1|4
1615957720000|2021-03-17 05:08:40|6813.3|6810.5|6813.4|6810.6|6813.6|6810.8|6813.3|6810.5|2
1615957730000|2021-03-17 05:08:50|6813.1|6810.3|6813.3|6810.5|6813.3|6810.5|6813.1|6810.3|4
1615957740000|2021-03-17 05:09:00|6813.1|6810.3|6813.1|6810.3|6813.1|6810.3|6813.1|6810.3|1
1615957750000|2021-03-17 05:09:10|||||||||1
1615957760000|2021-03-17 05:09:20|6813.3|6810.5|6813.3|6810.5|6813.3|6810.5|6813.3|6810.5|1
1615957770000|2021-03-17 05:09:30|6813.6|6810.8|6813.1|6810.3|6813.6|6810.8|6813.1|6810.3|4
1615957780000|2021-03-17 05:09:40|6813.3|6810.5|6813.3|6810.5|6813.3|6810.5|6813.1|6810.3|2
1615957790000|2021-03-17 05:09:50|6813.1|6810.3|6815.3|6812.5|6815.3|6812.5|6813.1|6810.3|23
1615957800000|2021-03-17 05:10:00|6815.1|6812.3|6818.1|6815.3|6818.3|6815.5|6815.1|6812.3|31
1615957810000|2021-03-17 05:10:10|6818.3|6815.5|6818.1|6815.3|6818.3|6815.5|6817.6|6814.8|9
1615957820000|2021-03-17 05:10:20|6817.8|6815|6817.6|6814.8|6817.8|6815|6817.6|6814.8|1
1615957830000|2021-03-17 05:10:30|6817.3|6814.5|6817.1|6814.3|6817.3|6814.5|6817.1|6814.3|2
1615957860000|2021-03-17 05:11:00|6816.9|6814.1|6813.8|6811|6816.9|6814.1|6813.5|6810.7|35
1615957870000|2021-03-17 05:11:10|6814.1|6811.3|6813.8|6811|6814.1|6811.3|6813.8|6811|1
1615957890000|2021-03-17 05:11:30|6812.8|6810|6813.3|6810.5|6813.3|6810.5|6812.8|6810|3
1615957900000|2021-03-17 05:11:40|||||||||1
1615957910000|2021-03-17 05:11:50|6813.8|6811|6813.8|6811|6813.8|6811|6813.8|6811|0
1615957920000|2021-03-17 05:12:00|6812.8|6810|6814.1|6811.3|6814.1|6811.3|6812.1|6809.3|5
1615957950000|2021-03-17 05:12:30|6813.8|6811|6814.3|6811.5|6814.3|6811.5|6813.8|6811|0
1615957960000|2021-03-17 05:12:40|6814.1|6811.3|6814.3|6811.5|6814.3|6811.5|6814.1|6811.3|0
1615957970000|2021-03-17 05:12:50|6814|6811.2|6813.8|6811|6814|6811.2|6813.8|6811|1
1615957980000|2021-03-17 05:13:00|6813.1|6810.3|6812.3|6809.5|6813.1|6810.3|6812.1|6809.3|1
1615957990000|2021-03-17 05:13:10|6811.3|6808.5|6811.1|6808.3|6811.3|6808.5|6811.1|6808.3|2
1615958020000|2021-03-17 05:13:40|6811.8|6809|6811.8|6809|6812.1|6809.3|6811.8|6809|3
1615958060000|2021-03-17 05:14:20|6810.1|6807.3|6810.1|6807.3|6810.3|6807.5|6810.1|6807.3|1
1615958070000|2021-03-17 05:14:30|6809.7|6806.9|6809.1|6806.3|6809.7|6806.9|6809.1|6806.3|0
1615958090000|2021-03-17 05:14:50|6808.6|6805.8|6809.1|6806.3|6809.1|6806.3|6808.6|6805.8|1
1615958110000|2021-03-17 05:15:10|6808.6|6805.8|6809.1|6806.3|6809.1|6806.3|6808.6|6805.8|0
1615958120000|2021-03-17 05:15:20|6809.3|6806.5|6809.1|6806.3|6809.5|6806.7|6808.6|6805.8|0
1615958130000|2021-03-17 05:15:30|||||||||1
1615958140000|2021-03-17 05:15:40|6809.3|6806.5|6810.3|6807.5|6810.8|6808|6809.1|6806.3|5
1615958150000|2021-03-17 05:15:50|6810.1|6807.3|6810.1|6807.3|6810.5|6807.7|6810.1|6807.3|5
1615958160000|2021-03-17 05:16:00|6809.8|6807|6809.8|6807|6809.8|6807|6809.8|6807|0
1615958190000|2021-03-17 05:16:30|6809.6|6806.8|6809.1|6806.3|6809.6|6806.8|6809.1|6806.3|0
1615958210000|2021-03-17 05:16:50|6808.5|6805.7|6808.3|6805.5|6808.5|6805.7|6808.1|6805.3|1
1615958220000|2021-03-17 05:17:00|6808.1|6805.3|6808.1|6805.3|6809.3|6806.5|6808.1|6805.3|4
1615958230000|2021-03-17 05:17:10|6808.3|6805.5|6808.3|6805.5|6808.3|6805.5|6808.3|6805.5|0
1615958240000|2021-03-17 05:17:20|6808.5|6805.7|6808.8|6806|6808.8|6806|6808.5|6805.7|0
1615958250000|2021-03-17 05:17:30|6809.1|6806.3|6809.1|6806.3|6809.1|6806.3|6809.1|6806.3|0
1615958260000|2021-03-17 05:17:40|6809.3|6806.5|6809.5|6806.7|6810.3|6807.5|6809.3|6806.5|2
1615958280000|2021-03-17 05:18:00|6809.8|6807|6810.4|6807.6|6810.8|6808|6809.8|6807|0
1615958290000|2021-03-17 05:18:10|6810.3|6807.5|6810.1|6807.3|6810.3|6807.5|6810.1|6807.3|0
1615958330000|2021-03-17 05:18:50|6810.3|6807.5|6810.3|6807.5|6810.3|6807.5|6810.3|6807.5|0
1615958340000|2021-03-17 05:19:00|6810.8|6808|6811.8|6809|6811.8|6809|6810.8|6808|1
1615958350000|2021-03-17 05:19:10|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|0
1615958360000|2021-03-17 05:19:20|6811.3|6808.5|6811.1|6808.3|6811.3|6808.5|6811.1|6808.3|0
1615958370000|2021-03-17 05:19:30|6811.3|6808.5|6812.1|6809.3|6812.1|6809.3|6811.1|6808.3|52
1615958380000|2021-03-17 05:19:40|6811.8|6809|6811.8|6809|6811.8|6809|6811.8|6809|0
1615958390000|2021-03-17 05:19:50|6811.6|6808.8|6811.1|6808.3|6811.6|6808.8|6811.1|6808.3|0
1615958400000|2021-03-17 05:20:00|6811.3|6808.5|6811.1|6808.3|6811.3|6808.5|6811.1|6808.3|0
1615958410000|2021-03-17 05:20:10|6811.3|6808.5|6811.1|6808.3|6812.4|6809|6811.1|6808.2|0
1615958420000|2021-03-17 05:20:20|6812.3|6809.5|6811.8|6809|6812.3|6809.5|6811.8|6809|1
1615958430000|2021-03-17 05:20:30|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|0
1615958450000|2021-03-17 05:20:50|6810.1|6807.3|6810.1|6807.3|6810.1|6807.3|6810.1|6807.3|0
1615958460000|2021-03-17 05:21:00|6809.1|6806.3|6809.1|6806.3|6809.1|6806.3|6809.1|6806.3|0
1615958480000|2021-03-17 05:21:20|6809.3|6806.5|6809.3|6806.5|6809.3|6806.5|6809.3|6806.5|0
1615958500000|2021-03-17 05:21:40|6809.1|6806.3|6809.1|6806.3|6809.1|6806.3|6809.1|6806.3|0
1615958510000|2021-03-17 05:21:50|6809.3|6806.5|6809.5|6806.7|6809.5|6806.7|6809.3|6806.5|0
1615958520000|2021-03-17 05:22:00|6809.8|6807|6809.8|6807|6809.8|6807|6809.8|6807|0
1615958530000|2021-03-17 05:22:10|6809.1|6806.3|6809.1|6806.3|6809.3|6806.5|6809.1|6806.3|0
1615958540000|2021-03-17 05:22:20|6809.5|6806.7|6809.8|6807|6809.8|6807|6809.5|6806.7|0
1615958550000|2021-03-17 05:22:30|6810.1|6807.3|6810.1|6807.3|6810.1|6807.3|6810.1|6807.3|0
1615958600000|2021-03-17 05:23:20|6810.3|6807.5|6810.3|6807.5|6810.3|6807.5|6810.3|6807.5|0
1615958610000|2021-03-17 05:23:30|6810.8|6808|6810.6|6807.8|6810.8|6808|6810.1|6807.3|0
1615958630000|2021-03-17 05:23:50|6811.1|6808.3|6811.1|6808.3|6811.3|6808.5|6811.1|6808.3|3
1615958640000|2021-03-17 05:24:00|6811.3|6808.5|6811.1|6808.3|6811.3|6808.5|6811.1|6808.3|0
1615958650000|2021-03-17 05:24:10|6811.3|6808.5|6811.1|6808.3|6811.3|6808.5|6811.1|6808.3|0
1615958700000|2021-03-17 05:25:00|6811.3|6808.5|6811.8|6809|6811.8|6809|6811.3|6808.5|0
1615958720000|2021-03-17 05:25:20|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|0
1615958730000|2021-03-17 05:25:30|6812.1|6809.3|6812.1|6809.3|6812.1|6809.3|6812.1|6809.3|0
1615958740000|2021-03-17 05:25:40|6811.1|6808.3|6812.1|6809.3|6812.1|6809.3|6811.1|6808.3|1
1615958760000|2021-03-17 05:26:00|6812.5|6809.7|6813.1|6810.3|6813.3|6810.5|6812.5|6809.7|1
1615958780000|2021-03-17 05:26:20|6813.3|6810.5|6813.1|6810.3|6813.3|6810.5|6813.1|6810.3|0
1615958800000|2021-03-17 05:26:40|6813.3|6810.5|6814.1|6811.3|6814.1|6811.3|6813.3|6810.5|3
1615958810000|2021-03-17 05:26:50|6814.3|6811.5|6815.1|6812.3|6815.6|6812.8|6814.1|6811.3|6
1615958830000|2021-03-17 05:27:10|6814.9|6812.1|6815.1|6812.3|6815.1|6812.3|6814.3|6811.5|1
1615958840000|2021-03-17 05:27:20|6815.3|6812.5|6816.8|6814|6816.8|6814|6815.1|6812.3|4
1615958850000|2021-03-17 05:27:30|6817.1|6814.3|6817.1|6814.3|6817.1|6814.3|6817.1|6814.3|0
1615958860000|2021-03-17 05:27:40|6817.6|6814.8|6817.3|6814.5|6817.6|6814.8|6817.1|6814.3|1
1615958870000|2021-03-17 05:27:50|6817.1|6814.3|6819.3|6816.5|6819.3|6816.5|6817.1|6814.3|8
1615958880000|2021-03-17 05:28:00|6819.1|6816.3|6819.3|6816.5|6819.3|6816.5|6819.1|6816.3|5
1615958890000|2021-03-17 05:28:10|6819.1|6816.3|6817.8|6815|6819.1|6816.3|6817.8|6815|0
1615958900000|2021-03-17 05:28:20|6818.3|6815.5|6818.1|6815.3|6818.3|6815.5|6818.1|6815.3|0
1615958910000|2021-03-17 05:28:30|6817.8|6815|6818.3|6815.5|6818.3|6815.5|6817.8|6815|0
1615958920000|2021-03-17 05:28:40|6817.8|6815|6818.3|6815.5|6818.3|6815.5|6817.8|6815|1
1615958970000|2021-03-17 05:29:30|6818.1|6815.3|6818.1|6815.3|6818.3|6815.5|6818.1|6815.3|0
1615958980000|2021-03-17 05:29:40|||||||||1
1615958990000|2021-03-17 05:29:50|6817.1|6814.3|6817.1|6814.3|6817.1|6814.3|6816.8|6814|6
1615959000000|2021-03-17 05:30:00|6816.6|6813.8|6817.8|6815|6818.6|6815.8|6816.6|6813.8|7
1615959010000|2021-03-17 05:30:10|6818.1|6815.3|6818.1|6815.3|6818.1|6815.3|6818.1|6815.3|0
1615959020000|2021-03-17 05:30:20|6818.3|6815.5|6818.8|6816|6818.8|6816|6818.3|6815.5|2
1615959030000|2021-03-17 05:30:30|6819.1|6816.3|6823.3|6820.5|6823.3|6820.5|6819.1|6816.3|8
1615959040000|2021-03-17 05:30:40|6823.1|6820.3|6823.3|6820.5|6823.3|6820.5|6823.1|6820.3|11
1615959050000|2021-03-17 05:30:50|6823.1|6820.3|6823.8|6821|6824.3|6821.5|6823.1|6820.2|62
1615959060000|2021-03-17 05:31:00|6824|6821.2|6824.3|6821.5|6824.3|6821.5|6824|6821.2|16
1615959070000|2021-03-17 05:31:10|||||||||3
1615959080000|2021-03-17 05:31:20|||||||||8
1615959090000|2021-03-17 05:31:30|||||||||1
1615959100000|2021-03-17 05:31:40|6822.8|6820|6822.3|6819.5|6822.8|6820|6822.3|6819.5|3
1615959110000|2021-03-17 05:31:50|6822.8|6820|6820.5|6817.7|6822.8|6820|6820.1|6817.3|9
1615959120000|2021-03-17 05:32:00|6820.8|6818|6820.1|6817.3|6820.8|6818|6820.1|6817.3|2
1615959130000|2021-03-17 05:32:10|6819.8|6817|6820.8|6818|6820.8|6818|6819.8|6817|22
1615959140000|2021-03-17 05:32:20|6820.4|6817.6|6820.5|6817.7|6820.5|6817.7|6820.1|6817.3|0
1615959150000|2021-03-17 05:32:30|6820.8|6818|6821.8|6819|6821.8|6819|6820.8|6818|2
1615959160000|2021-03-17 05:32:40|6822.3|6819.5|6822.5|6819.7|6822.5|6819.7|6822|6819.2|0
1615959180000|2021-03-17 05:33:00|6822.8|6820|6823.3|6820.5|6823.3|6820.5|6822.8|6820|1
1615959190000|2021-03-17 05:33:10|6823.5|6820.7|6823.8|6821|6823.8|6821|6823.5|6820.7|4
1615959230000|2021-03-17 05:33:50|6823.4|6820.6|6822.8|6820|6823.4|6820.6|6822.8|6820|0
1615959250000|2021-03-17 05:34:10|6822.4|6819.6|6822.8|6820|6822.8|6820|6822.1|6819.3|5
1615959270000|2021-03-17 05:34:30|||||||||1
1615959280000|2021-03-17 05:34:40|6822.3|6819.5|6823.3|6820.5|6823.3|6820.5|6822.1|6819.3|4
1615959290000|2021-03-17 05:34:50|6824.3|6821.5|6826.3|6823.5|6826.3|6823.5|6824.3|6821.5|46
1615959300000|2021-03-17 05:35:00|6826.5|6823.7|6826.1|6823.3|6826.8|6824|6826.1|6823.3|65
1615959310000|2021-03-17 05:35:10|6825.6|6822.8|6825.1|6822.3|6825.8|6823|6825.1|6822.3|8
1615959320000|2021-03-17 05:35:20|6825.8|6823|6823.8|6821|6825.8|6823|6823.8|6821|10
1615959340000|2021-03-17 05:35:40|6823.3|6820.5|6823.3|6820.5|6823.3|6820.5|6823.3|6820.5|0
1615959350000|2021-03-17 05:35:50|6823.8|6821|6823.3|6820.5|6823.8|6821|6823.3|6820.5|3
1615959360000|2021-03-17 05:36:00|6823.1|6820.3|6823.3|6820.5|6824.8|6822|6822.8|6820|10
1615959380000|2021-03-17 05:36:20|6824.1|6821.3|6824.3|6821.5|6824.9|6821.6|6824.1|6820.7|24
1615959390000|2021-03-17 05:36:30|6824.1|6821.3|6824.1|6821.3|6824.1|6821.3|6824.1|6821.3|0
1615959420000|2021-03-17 05:37:00|6823.9|6821.1|6823.1|6820.3|6823.9|6821.1|6823.1|6820.3|3
1615959430000|2021-03-17 05:37:10|6822.8|6820|6822.8|6820|6822.8|6820|6822.8|6820|0
1615959450000|2021-03-17 05:37:30|6822.6|6819.8|6822.1|6819.3|6822.6|6819.8|6822.1|6819.3|3
1615959460000|2021-03-17 05:37:40|6821.9|6819.1|6821.6|6818.8|6821.9|6819.1|6821.6|6818.8|1
1615959470000|2021-03-17 05:37:50|6821.9|6819.1|6822.3|6819.5|6822.3|6819.5|6821.9|6819.1|2
1615959480000|2021-03-17 05:38:00|6822.1|6819.3|6822.1|6819.3|6822.3|6819.5|6822.1|6819.3|0
1615959490000|2021-03-17 05:38:10|6822.3|6819.5|6824.3|6821.5|6825.2|6822|6822.3|6819.5|29
1615959500000|2021-03-17 05:38:20|6824.5|6821.7|6824.5|6821.7|6824.5|6821.7|6824.5|6821.7|2
1615959520000|2021-03-17 05:38:40|6824.8|6822|6824.8|6822|6824.8|6822|6824.3|6821.5|1
1615959550000|2021-03-17 05:39:10|6824.9|6820.9|6823.8|6821|6824.9|6821.3|6823.8|6820.9|3
1615959560000|2021-03-17 05:39:20|6823.3|6820.5|6822.6|6819.8|6823.3|6820.5|6822.6|6819.8|4
1615959570000|2021-03-17 05:39:30|6823.1|6820.3|6824.1|6821.3|6824.2|6821.3|6822.7|6819.9|3
1615959580000|2021-03-17 05:39:40|6823.8|6821|6823.8|6821|6823.8|6821|6823.8|6821|0
1615959600000|2021-03-17 05:40:00|6824.3|6821.5|6824.8|6822|6824.8|6822|6824.1|6821.3|3
1615959620000|2021-03-17 05:40:20|6825.2|6822.4|6826.1|6823.3|6826.8|6824|6825.2|6822.4|0
1615959630000|2021-03-17 05:40:30|6826.3|6823.5|6826.1|6823.3|6826.3|6823.5|6826.1|6823.3|0
1615959640000|2021-03-17 05:40:40|6826.9|6822.9|6826.8|6824|6827.3|6824.5|6826.8|6822.9|2
1615959660000|2021-03-17 05:41:00|6826.1|6823.3|6826.1|6823.3|6826.1|6823.3|6826.1|6823.3|0
1615959670000|2021-03-17 05:41:10|6825.4|6822.6|6824.3|6821.5|6825.4|6822.6|6824.1|6821.3|0
1615959680000|2021-03-17 05:41:20|6824.9|6822.1|6825.8|6823|6825.8|6823|6824.9|6822.1|2
1615959690000|2021-03-17 05:41:30|6826.2|6822.2|6824.8|6822|6826.2|6822.2|6824.8|6822|0
1615959700000|2021-03-17 05:41:40|6825.1|6822.3|6825.1|6822.3|6825.1|6822.3|6825.1|6822.3|0
1615959720000|2021-03-17 05:42:00|6824.1|6821.3|6824.8|6822|6824.8|6822|6824.1|6821.3|6
1615959730000|2021-03-17 05:42:10|6825.1|6822.3|6825.1|6822.3|6825.1|6822.3|6825.1|6822.3|0
1615959740000|2021-03-17 05:42:20|6824.3|6821.5|6824.1|6821.3|6824.3|6821.5|6824.1|6821.3|0
1615959750000|2021-03-17 05:42:30|6823.8|6821|6823.8|6821|6823.8|6821|6823.8|6821|0
1615959760000|2021-03-17 05:42:40|6824.8|6822|6823.8|6821|6824.8|6822|6823.8|6821|0
1615959770000|2021-03-17 05:42:50|6826.2|6822.2|6827.3|6824.5|6827.3|6824.5|6825.8|6822.2|17
1615959780000|2021-03-17 05:43:00|6827.1|6824.3|6827.1|6824.3|6827.3|6824.5|6827.1|6824.3|0
1615959790000|2021-03-17 05:43:10|6827.3|6824.5|6829.8|6827|6829.8|6827|6827.3|6824.5|71
1615959800000|2021-03-17 05:43:20|6829.5|6826.7|6831.8|6829|6832.3|6829.5|6829.5|6826.7|56
1615959810000|2021-03-17 05:43:30|6832|6829.2|6832.8|6830|6832.8|6830|6832|6829.2|52
1615959820000|2021-03-17 05:43:40|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|10
1615959830000|2021-03-17 05:43:50|6833.3|6830.5|6833.1|6830.3|6833.3|6830.5|6833.1|6830.3|9
1615959840000|2021-03-17 05:44:00|6833.3|6830.5|6836.5|6833.7|6836.5|6833.7|6833.1|6830.3|95
1615959850000|2021-03-17 05:44:10|6837.8|6835|6837.3|6834.5|6838.3|6835.5|6837.1|6834.3|12
1615959860000|2021-03-17 05:44:20|6838.3|6835.5|6838.1|6835.3|6838.3|6835.5|6837.3|6834.5|10
1615959870000|2021-03-17 05:44:30|6837.6|6834.8|6838.8|6836|6838.8|6836|6837.3|6834.5|15
1615959880000|2021-03-17 05:44:40|6839.1|6836.3|6839.1|6836.3|6839.3|6836.5|6839.1|6836.3|7
1615959890000|2021-03-17 05:44:50|6839.3|6836.5|6839.3|6836.5|6839.3|6836.5|6839.1|6836.3|7
1615959900000|2021-03-17 05:45:00|6840.3|6837.5|6843.1|6840.3|6843.3|6840.5|6840.3|6837.5|75
1615959910000|2021-03-17 05:45:10|6842.8|6840|6841.1|6838.3|6842.8|6840|6841.1|6838.3|10
1615959920000|2021-03-17 05:45:20|6840.9|6838.1|6838.8|6836|6840.9|6838.1|6838.8|6836|2
1615959930000|2021-03-17 05:45:30|6838.3|6835.5|6836.8|6834|6838.3|6835.5|6836.6|6833.8|20
1615959940000|2021-03-17 05:45:40|6837.1|6834.3|6836.9|6834.1|6837.1|6834.3|6836.6|6833.8|3
1615959950000|2021-03-17 05:45:50|6837.1|6834.3|6838.1|6835.3|6838.1|6835.3|6837.1|6834.3|6
1615959960000|2021-03-17 05:46:00|6837.3|6834.5|6837.3|6834.5|6837.3|6834.5|6837.3|6834.5|0
1615959970000|2021-03-17 05:46:10|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|3
1615959980000|2021-03-17 05:46:20|6836.6|6833.8|6837.1|6834.3|6837.1|6834.3|6836.3|6833.5|7
1615959990000|2021-03-17 05:46:30|6837.6|6834.8|6838.6|6835.8|6838.6|6835.8|6837.1|6834.3|7
1615960000000|2021-03-17 05:46:40|6839.1|6836.3|6839.6|6836.8|6839.8|6837|6839.1|6836.3|6
1615960010000|2021-03-17 05:46:50|6839.1|6836.3|6839.1|6836.3|6839.1|6836.3|6839.1|6836.3|0
1615960020000|2021-03-17 05:47:00|6839.3|6836.5|6840.8|6838|6840.8|6838|6839.3|6836.5|8
1615960030000|2021-03-17 05:47:10|6841|6838.2|6841.6|6838.8|6841.9|6838.8|6841|6837.9|14
1615960040000|2021-03-17 05:47:20|6841.1|6838.3|6841.1|6838.3|6841.1|6838.3|6841.1|6838.3|0
1615960050000|2021-03-17 05:47:30|6840.3|6837.5|6840.1|6837.3|6840.3|6837.5|6839.6|6836.8|12
1615960070000|2021-03-17 05:47:50|6841.8|6839|6841.1|6838.3|6841.8|6839|6841.1|6838.3|13
1615960080000|2021-03-17 05:48:00|6841.3|6838.5|6842.3|6839.5|6842.3|6839.5|6841.3|6838.5|5
1615960090000|2021-03-17 05:48:10|6843.3|6840.5|6842.8|6840|6843.3|6840.5|6842.8|6839.2|7
1615960100000|2021-03-17 05:48:20|6843.3|6840.5|6841.8|6839|6843.3|6840.5|6841.8|6839|5
1615960110000|2021-03-17 05:48:30|6841.5|6838.7|6841.3|6838.5|6841.5|6838.7|6841.1|6838.3|4
1615960120000|2021-03-17 05:48:40|6841.1|6838.3|6841.1|6838.3|6841.1|6838.3|6841.1|6838.3|2
1615960130000|2021-03-17 05:48:50|6840.6|6837.8|6840.1|6837.3|6840.6|6837.8|6840.1|6837.3|6
1615960140000|2021-03-17 05:49:00|6840.3|6837.5|6840.1|6837.3|6840.3|6837.5|6840.1|6837.3|0
1615960150000|2021-03-17 05:49:10|6840.3|6837.5|6840.3|6837.5|6840.3|6837.5|6840.3|6837.5|0
1615960160000|2021-03-17 05:49:20|6840.8|6838|6841.1|6838.3|6841.6|6838.8|6840.8|6838|7
1615960170000|2021-03-17 05:49:30|6840.8|6838|6841.1|6838.3|6841.1|6838.3|6840.8|6838|1
1615960180000|2021-03-17 05:49:40|6841.3|6838.5|6841.5|6838.7|6841.5|6838.7|6841.1|6838.3|21
1615960190000|2021-03-17 05:49:50|6841.1|6838.3|6841.1|6838.3|6841.1|6838.3|6841.1|6838.3|1
1615960200000|2021-03-17 05:50:00|6841.3|6838.5|6841.1|6838.3|6841.3|6838.5|6841.1|6838.3|4
1615960210000|2021-03-17 05:50:10|6841.3|6838.5|6841.1|6838.3|6841.6|6838.8|6841.1|6838.3|0
1615960230000|2021-03-17 05:50:30|6841.3|6838.5|6843.6|6840.8|6843.6|6840.8|6841.3|6838.5|14
1615960240000|2021-03-17 05:50:40|6843.3|6840.5|6843.3|6840.5|6843.6|6840.8|6842.6|6839.8|4
1615960250000|2021-03-17 05:50:50|6843.1|6840.3|6843.8|6841|6844.1|6841.3|6843.1|6840.3|9
1615960260000|2021-03-17 05:51:00|6843.3|6840.5|6843.1|6840.3|6843.3|6840.5|6843.1|6840.3|0
1615960270000|2021-03-17 05:51:10|6843.3|6840.5|6843.8|6841|6844.1|6841.3|6843.3|6840.5|5
1615960280000|2021-03-17 05:51:20|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|4
1615960290000|2021-03-17 05:51:30|6843.3|6840.5|6844.1|6841.3|6844.1|6841.3|6843.3|6840.5|1
1615960300000|2021-03-17 05:51:40|6844.6|6841.8|6844.6|6841.8|6844.6|6841.8|6844.3|6841.5|18
1615960320000|2021-03-17 05:52:00|6844.8|6842|6845.8|6843|6845.8|6843|6844.8|6842|49
1615960330000|2021-03-17 05:52:10|6844.9|6842.1|6844.5|6841.7|6845.3|6842.5|6843.9|6841.1|17
1615960340000|2021-03-17 05:52:20|6845.3|6842.5|6844.4|6841.6|6845.3|6842.5|6844.4|6841.6|1
1615960350000|2021-03-17 05:52:30|6844.1|6841.3|6844.3|6841.5|6844.3|6841.5|6844.1|6841.3|0
1615960360000|2021-03-17 05:52:40|6844.1|6841.3|6845.8|6843|6848.4|6843|6844.1|6838.4|28
1615960370000|2021-03-17 05:52:50|||||||||5
1615960380000|2021-03-17 05:53:00|6845.2|6842.4|6844.1|6841.3|6845.2|6842.4|6844.1|6841.3|12
1615960400000|2021-03-17 05:53:20|6843.9|6841.1|6843.3|6840.5|6843.9|6841.1|6843.3|6840.5|0
1615960410000|2021-03-17 05:53:30|6843.1|6840.3|6842.3|6839.5|6843.1|6840.3|6842.1|6839.3|9
1615960430000|2021-03-17 05:53:50|6842.6|6839.8|6843.1|6840.3|6843.8|6841|6842.6|6839.8|4
1615960440000|2021-03-17 05:54:00|6843.3|6840.5|6843.3|6840.5|6843.3|6840.5|6843.3|6840.5|3
1615960450000|2021-03-17 05:54:10|6843.9|6841.1|6844.6|6841.8|6844.6|6841.8|6843.9|6841.1|28
1615960460000|2021-03-17 05:54:20|6843.6|6840.8|6844.1|6841.3|6844.1|6841.3|6843.6|6840.8|34
1615960480000|2021-03-17 05:54:40|6844.3|6841.5|6844.1|6841.3|6844.6|6841.8|6844.1|6841.3|9
1615960490000|2021-03-17 05:54:50|6843.8|6841|6842.1|6839.3|6843.8|6841|6842.1|6839.3|3
1615960510000|2021-03-17 05:55:10|||||||||4
1615960520000|2021-03-17 05:55:20|6842.3|6839.5|6842.3|6839.5|6842.3|6839.5|6842.3|6839.5|0
1615960530000|2021-03-17 05:55:30|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|4
1615960540000|2021-03-17 05:55:40|6841.9|6839.1|6839.8|6837|6841.9|6839.1|6839.8|6837|2
1615960550000|2021-03-17 05:55:50|6838.6|6835.8|6838.1|6835.3|6838.6|6835.8|6838.1|6835.3|1
1615960560000|2021-03-17 05:56:00|6838.7|6835.9|6838.6|6835.8|6839.8|6837|6838.6|6835.8|5
1615960570000|2021-03-17 05:56:10|||||||||4
1615960580000|2021-03-17 05:56:20|||||||||11
1615960590000|2021-03-17 05:56:30|6837.8|6835|6837.8|6835|6837.8|6835|6837.8|6835|7
1615960600000|2021-03-17 05:56:40|6837.5|6834.7|6837.1|6834.3|6837.5|6834.7|6837.1|6834.3|0
1615960610000|2021-03-17 05:56:50|6837|6834.2|6837.1|6834.3|6837.3|6834.5|6837|6834.2|0
1615960620000|2021-03-17 05:57:00|6836.6|6833.8|6836.3|6833.5|6836.6|6833.8|6836.1|6833.3|0
1615960630000|2021-03-17 05:57:10|||||||||3
1615960640000|2021-03-17 05:57:20|6836.6|6833.8|6837.1|6834.3|6837.3|6834.5|6836.1|6833.3|2
1615960670000|2021-03-17 05:57:50|6837.3|6834.5|6837.6|6834.8|6837.6|6834.8|6837.1|6834.3|2
1615960680000|2021-03-17 05:58:00|6837.3|6834.5|6837.1|6834.3|6837.3|6834.5|6837.1|6834.3|1
1615960690000|2021-03-17 05:58:10|||||||||1
1615960700000|2021-03-17 05:58:20|6837.3|6834.5|6837.3|6834.5|6837.3|6834.5|6837.1|6834.3|5
1615960710000|2021-03-17 05:58:30|6837.1|6834.3|6837.6|6834.8|6837.6|6834.8|6837.1|6834.3|23
1615960720000|2021-03-17 05:58:40|6839.8|6837|6840.8|6838|6840.8|6838|6839.8|6837|16
1615960730000|2021-03-17 05:58:50|6841.1|6838.3|6840.4|6837.6|6841.1|6838.3|6840.4|6837.6|7
1615960740000|2021-03-17 05:59:00|6839.8|6837|6841.8|6839|6842.3|6839.5|6839.8|6837|16
1615960750000|2021-03-17 05:59:10|6842|6839.2|6842.8|6840|6842.8|6840|6842|6839.2|3
1615960760000|2021-03-17 05:59:20|||||||||25
1615960770000|2021-03-17 05:59:30|6842.5|6839.7|6844.1|6841.3|6844.3|6841.5|6842.1|6839.3|22
1615960780000|2021-03-17 05:59:40|6844.3|6841.5|6843.3|6840.5|6844.3|6841.5|6843.1|6840.3|12
1615960790000|2021-03-17 05:59:50|6843.6|6840.8|6843.1|6840.3|6843.8|6841|6843.1|6840.3|5
1615960800000|2021-03-17 06:00:00|6842.1|6839.3|6843.5|6840.7|6843.5|6840.7|6841.1|6838.2|10
1615960810000|2021-03-17 06:00:10|6844|6841.2|6844.1|6841.3|6844.6|6841.8|6843.8|6841|23
1615960820000|2021-03-17 06:00:20|6844.3|6841.5|6843.3|6840.5|6844.3|6841.5|6843.3|6840.5|2
1615960830000|2021-03-17 06:00:30|6843.5|6840.7|6844.3|6841.5|6844.6|6841.8|6843.5|6840.7|18
1615960840000|2021-03-17 06:00:40|6844.1|6841.3|6844.1|6841.3|6844.1|6841.3|6844.1|6841.3|15
1615960850000|2021-03-17 06:00:50|6844|6841.2|6843.5|6840.7|6844.3|6841.5|6842.9|6840.1|8
1615960860000|2021-03-17 06:01:00|6843.8|6841|6844.1|6841.3|6844.3|6841.5|6843.8|6841|1
1615960870000|2021-03-17 06:01:10|6843.3|6840.5|6843.3|6840.5|6843.3|6840.5|6843.3|6840.5|0
1615960880000|2021-03-17 06:01:20|6843.8|6841|6844.3|6841.5|6844.3|6841.5|6843.3|6840.5|4
1615960890000|2021-03-17 06:01:30|6844.6|6841.8|6845.1|6842.3|6845.1|6842.3|6844.6|6841.8|75
1615960900000|2021-03-17 06:01:40|6844.6|6841.8|6840.8|6838|6844.6|6841.8|6840.1|6837.3|61
1615960910000|2021-03-17 06:01:50|6841.1|6838.3|6842.6|6839.8|6842.9|6840.1|6841.1|6838.3|54
1615960920000|2021-03-17 06:02:00|6842.3|6839.5|6842.1|6839.3|6842.3|6839.5|6842.1|6839.3|1
1615960930000|2021-03-17 06:02:10|6841.9|6839.1|6841.8|6839|6841.9|6839.1|6841.6|6838.8|5
1615960940000|2021-03-17 06:02:20|6842.5|6839.7|6843.5|6840.7|6843.5|6840.7|6842.3|6839.5|0
1615960950000|2021-03-17 06:02:30|6843.8|6841|6843.1|6840.3|6843.8|6841|6843.1|6840.3|2
1615960960000|2021-03-17 06:02:40|6843.3|6840.5|6842.7|6839.9|6843.3|6840.5|6842.7|6839.9|0
1615960980000|2021-03-17 06:03:00|6841.8|6839|6842.3|6839.5|6843.1|6840.3|6841.8|6839|7
1615960990000|2021-03-17 06:03:10|6841.8|6839|6841.8|6839|6841.9|6839|6841.5|6837.9|3
1615961010000|2021-03-17 06:03:30|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|0
1615961020000|2021-03-17 06:03:40|6841.9|6837.9|6841.9|6837.9|6841.9|6837.9|6841.9|6837.9|0
1615961040000|2021-03-17 06:04:00|6840.1|6837.3|6839.8|6837|6840.1|6837.3|6839.8|6837|1
1615961050000|2021-03-17 06:04:10|6839.3|6836.5|6839.1|6836.3|6839.3|6836.5|6839.1|6836.3|0
1615961060000|2021-03-17 06:04:20|6839.3|6836.5|6839.1|6836.3|6839.3|6836.5|6839.1|6836.3|1
1615961070000|2021-03-17 06:04:30|6838.9|6836.1|6838.3|6835.5|6839.1|6836.3|6838.3|6835.5|2
1615961080000|2021-03-17 06:04:40|6838.1|6835.3|6837.6|6834.8|6838.1|6835.3|6837.6|6834.8|4
1615961100000|2021-03-17 06:05:00|6838.1|6835.3|6837.3|6834.5|6838.1|6835.3|6837.3|6834.5|2
1615961110000|2021-03-17 06:05:10|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|1
1615961130000|2021-03-17 06:05:30|6836.9|6834.1|6836.1|6833.3|6836.9|6834.1|6836.1|6833.3|5
1615961140000|2021-03-17 06:05:40|||||||||1
1615961160000|2021-03-17 06:06:00|6836.3|6833.5|6836.8|6834|6836.8|6834|6836.3|6833.5|5
1615961170000|2021-03-17 06:06:10|6836.9|6834.1|6836.8|6834|6836.9|6834.1|6836.3|6833.5|9
1615961180000|2021-03-17 06:06:20|6836.6|6833.8|6836.4|6833.6|6836.6|6833.8|6836.1|6833.3|0
1615961190000|2021-03-17 06:06:30|6836.8|6834|6838.1|6835.3|6838.3|6835.5|6836.8|6834|0
1615961200000|2021-03-17 06:06:40|6838.5|6834.5|6837.3|6834.5|6838.5|6834.6|6837.3|6834.5|0
1615961210000|2021-03-17 06:06:50|6838.2|6834.2|6838.2|6834.2|6838.2|6834.2|6838.2|6834.2|0
1615961220000|2021-03-17 06:07:00|6838.1|6835.3|6837.6|6834.8|6838.1|6835.3|6837.1|6834.3|0
1615961230000|2021-03-17 06:07:10|6838.3|6835.5|6838.1|6835.3|6838.6|6835.8|6838.1|6835.3|11
1615961260000|2021-03-17 06:07:40|||||||||1
1615961280000|2021-03-17 06:08:00|6838.3|6835.5|6838.3|6835.5|6838.3|6835.5|6838.3|6835.5|0
1615961290000|2021-03-17 06:08:10|||||||||1
1615961300000|2021-03-17 06:08:20|6838.6|6835.8|6839.1|6836.3|6839.1|6836.3|6838.4|6835.6|7
1615961310000|2021-03-17 06:08:30|6839.3|6836.5|6841.4|6838.6|6841.4|6838.6|6839.3|6836.5|22
1615961320000|2021-03-17 06:08:40|6841.8|6839|6841.8|6839|6841.8|6839|6841.8|6839|0
1615961330000|2021-03-17 06:08:50|6842.3|6839.5|6842.3|6839.5|6842.3|6839.5|6842.3|6839.5|0
1615961340000|2021-03-17 06:09:00|6842.6|6839.8|6842.3|6839.5|6842.8|6840|6842.1|6839.3|5
1615961350000|2021-03-17 06:09:10|6842.4|6839.6|6842.4|6839.6|6842.4|6839.6|6842.3|6839.5|4
1615961360000|2021-03-17 06:09:20|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|1
1615961370000|2021-03-17 06:09:30|6841.8|6839|6843.4|6840.6|6843.4|6840.6|6841.8|6838.5|48
1615961380000|2021-03-17 06:09:40|6843.6|6840.8|6843.8|6841|6844.3|6841.5|6843.6|6840.8|7
1615961390000|2021-03-17 06:09:50|6842.6|6839.8|6842.8|6840|6843.3|6840.5|6842.6|6839.8|1
1615961400000|2021-03-17 06:10:00|6842.6|6839.8|6842.1|6839.3|6842.6|6839.8|6842.1|6839.3|1
1615961410000|2021-03-17 06:10:10|6842.8|6840|6844.3|6841.5|6844.3|6841.5|6842.8|6840|7
1615961420000|2021-03-17 06:10:20|6844.4|6841.6|6844.3|6841.5|6844.4|6841.6|6844.3|6841.5|1
1615961430000|2021-03-17 06:10:30|6843.8|6841|6844.4|6841.6|6844.4|6841.6|6843.8|6841|10
1615961440000|2021-03-17 06:10:40|6844.8|6842|6844.8|6842|6844.8|6842|6844.8|6842|4
1615961450000|2021-03-17 06:10:50|6845.3|6842.5|6845.9|6843.1|6845.9|6843.1|6845.3|6842.5|17
1615961460000|2021-03-17 06:11:00|6845.4|6842.6|6845.4|6842.6|6845.4|6842.6|6845.3|6842.5|4
1615961470000|2021-03-17 06:11:10|6845.3|6842.5|6844.4|6841.6|6845.3|6842.5|6844.4|6841.6|14
1615961480000|2021-03-17 06:11:20|6845.1|6842.3|6845.4|6842.6|6845.4|6842.6|6845.1|6842.3|8
1615961490000|2021-03-17 06:11:30|6845.3|6842.5|6845.4|6842.6|6845.4|6842.6|6845.3|6842.5|5
1615961500000|2021-03-17 06:11:40|6845.5|6841.5|6845.4|6842.6|6845.5|6842.6|6844.9|6841.5|0
1615961510000|2021-03-17 06:11:50|6845.6|6842.8|6845.4|6842.6|6845.9|6843.1|6845.4|6842.6|18
1615961520000|2021-03-17 06:12:00|6845.7|6842.9|6846.7|6843.9|6846.7|6843.9|6845.4|6842.6|26
1615961530000|2021-03-17 06:12:10|6846.4|6843.6|6846.4|6843.6|6846.4|6843.6|6846.4|6843.6|5
1615961540000|2021-03-17 06:12:20|6847.1|6844.3|6847.2|6844.4|6847.2|6844.4|6847.1|6844.3|1
1615961550000|2021-03-17 06:12:30|6847.4|6844.6|6847.2|6844.4|6847.4|6844.6|6846.7|6843.9|12
1615961560000|2021-03-17 06:12:40|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|7
1615961570000|2021-03-17 06:12:50|6847.7|6844.9|6848.2|6845.4|6848.2|6845.4|6847.7|6844.9|6
1615961580000|2021-03-17 06:13:00|6848.1|6845.3|6848.2|6845.4|6848.2|6845.4|6848.1|6845.3|7
1615961590000|2021-03-17 06:13:10|6848.4|6845.6|6847.7|6844.9|6848.4|6845.6|6847.7|6844.9|7
1615961600000|2021-03-17 06:13:20|6847.4|6844.6|6848.2|6845.4|6848.4|6845.6|6847.4|6844.6|36
1615961610000|2021-03-17 06:13:30|6847.6|6844.8|6848.2|6845.4|6848.7|6845.9|6847.2|6844.4|10
1615961620000|2021-03-17 06:13:40|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|4
1615961630000|2021-03-17 06:13:50|6849.1|6846.3|6851.6|6848.8|6852.2|6849.4|6849.1|6846.3|97
1615961640000|2021-03-17 06:14:00|6851.2|6848.4|6855.1|6852.3|6858|6852.9|6851.2|6848|120
1615961650000|2021-03-17 06:14:10|6855.2|6852.4|6854.2|6851.4|6855.2|6852.4|6853.2|6850.4|26
1615961660000|2021-03-17 06:14:20|6854.1|6851.3|6854.1|6851.3|6854.2|6851.4|6854.1|6851.3|2
1615961670000|2021-03-17 06:14:30|6853.2|6850.4|6855.7|6852.9|6856.6|6853.8|6853.2|6850.4|29
1615961680000|2021-03-17 06:14:40|6855.4|6852.6|6854.2|6851.4|6855.4|6852.6|6854.2|6851.4|1
1615961690000|2021-03-17 06:14:50|6854.1|6851.3|6853.2|6850.4|6854.1|6851.3|6853.2|6850.4|0
1615961700000|2021-03-17 06:15:00|6853.1|6850.3|6854.6|6851.8|6856.2|6853.4|6852.7|6849.9|54
1615961710000|2021-03-17 06:15:10|6854.2|6851.4|6853.2|6850.4|6854.7|6851.9|6853.2|6850.4|9
1615961720000|2021-03-17 06:15:20|6852.6|6849.8|6854.1|6851.3|6854.7|6851.9|6852.2|6849.4|42
1615961730000|2021-03-17 06:15:30|6853.6|6850.8|6854.6|6851.8|6855.6|6852.8|6853.1|6850.3|56
1615961740000|2021-03-17 06:15:40|6855.6|6852.8|6856.1|6853.3|6857.2|6854.4|6855.6|6852.8|27
1615961750000|2021-03-17 06:15:50|6855.9|6853.1|6855.2|6852.4|6855.9|6853.1|6855.1|6852.3|1
1615961760000|2021-03-17 06:16:00|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|3
1615961790000|2021-03-17 06:16:30|||||||||2
1615961800000|2021-03-17 06:16:40|6855.2|6851.2|6854.7|6851.9|6855.2|6851.9|6854.7|6851.2|4
1615961810000|2021-03-17 06:16:50|6855.2|6851.2|6855.2|6851.2|6855.2|6851.9|6854.7|6851.2|2
1615961820000|2021-03-17 06:17:00|6853.1|6850.3|6853.1|6850.3|6853.2|6850.4|6853.1|6850.3|2
1615961840000|2021-03-17 06:17:20|||||||||2
1615961850000|2021-03-17 06:17:30|||||||||2
1615961860000|2021-03-17 06:17:40|6853.2|6850.4|6853.2|6850.4|6853.2|6850.4|6853.2|6850.4|11
1615961870000|2021-03-17 06:17:50|6853.9|6851.1|6854.1|6851.3|6854.1|6851.3|6853.9|6851.1|5
1615961880000|2021-03-17 06:18:00|6853.7|6850.9|6853.2|6850.4|6853.7|6850.9|6853.2|6850.4|0
1615961890000|2021-03-17 06:18:10|6853.6|6850.8|6856.1|6853.3|6856.1|6853.3|6853.6|6850.8|4
1615961900000|2021-03-17 06:18:20|6856.2|6853.4|6856.7|6853.9|6856.7|6853.9|6856.1|6853.3|9
1615961910000|2021-03-17 06:18:30|6857.1|6854.3|6857.2|6854.4|6857.7|6854.9|6856.2|6853.4|8
1615961920000|2021-03-17 06:18:40|6856.9|6854.1|6856.7|6853.9|6857.2|6854.4|6856.2|6853.4|8
1615961930000|2021-03-17 06:18:50|6856.2|6853.4|6855.7|6852.9|6856.2|6853.4|6855.7|6852.9|22
1615961940000|2021-03-17 06:19:00|6854.7|6851.9|6853.5|6850.7|6854.7|6851.9|6853.5|6850.7|5
1615961950000|2021-03-17 06:19:10|6854|6851.2|6854|6851.2|6854|6851.2|6854|6851.2|2
1615961960000|2021-03-17 06:19:20|6853.2|6850.4|6854|6851.2|6854|6851.2|6853.2|6850.4|8
1615961980000|2021-03-17 06:19:40|6853|6850.2|6853.2|6850.4|6853.2|6850.4|6852.2|6849.4|6
1615961990000|2021-03-17 06:19:50|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|3
1615962000000|2021-03-17 06:20:00|6853.6|6850.8|6855.2|6852.4|6855.2|6852.4|6853.6|6850.8|1
1615962010000|2021-03-17 06:20:10|6854.7|6851.9|6853.7|6850.9|6854.7|6851.9|6853.2|6850.4|5
1615962020000|2021-03-17 06:20:20|6854.4|6851.6|6854|6851.2|6854.4|6851.6|6854|6851.2|4
1615962030000|2021-03-17 06:20:30|6853.2|6850.4|6852.7|6849.9|6853.7|6850.9|6852.2|6849.4|18
1615962040000|2021-03-17 06:20:40|6852.5|6849.7|6853.4|6850.6|6853.4|6850.6|6852.2|6849.4|3
1615962050000|2021-03-17 06:20:50|6853.2|6850.4|6853|6850.2|6853.2|6850.4|6852.2|6849.4|9
1615962060000|2021-03-17 06:21:00|6852.9|6850.1|6853|6850.2|6853|6850.2|6852.5|6849.7|4
1615962080000|2021-03-17 06:21:20|6854.2|6851.4|6854|6851.2|6854.2|6851.4|6854|6851.2|3
1615962090000|2021-03-17 06:21:30|6853.2|6850.4|6854.4|6851.6|6854.4|6851.6|6853.2|6850.4|7
1615962100000|2021-03-17 06:21:40|6855.2|6852.4|6855.4|6852.6|6855.4|6852.6|6855|6852.2|2
1615962120000|2021-03-17 06:22:00|6855.9|6853.1|6856|6853.2|6856.2|6853.4|6855.4|6852.6|18
1615962130000|2021-03-17 06:22:10|6856.2|6853.4|6856|6853.2|6856.2|6853.4|6856|6853.2|0
1615962140000|2021-03-17 06:22:20|6856.2|6853.4|6855.8|6851.8|6856.2|6853.4|6855.8|6851.8|2
1615962150000|2021-03-17 06:22:30|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|0
1615962160000|2021-03-17 06:22:40|6854.4|6851.6|6853|6850.2|6854.4|6851.6|6852.7|6849.9|6
1615962170000|2021-03-17 06:22:50|||||||||1
1615962190000|2021-03-17 06:23:10|6852.7|6849.9|6853.2|6850.4|6853.2|6850.4|6852.7|6849.9|6
1615962200000|2021-03-17 06:23:20|6854.2|6851.4|6854.4|6851.6|6854.4|6851.6|6854.2|6851.4|2
1615962220000|2021-03-17 06:23:40|6853.7|6850.9|6853|6850.2|6853.7|6850.9|6853|6850.2|0
1615962240000|2021-03-17 06:24:00|6853.2|6850.4|6853.7|6850.9|6853.7|6850.9|6853|6850.2|4
1615962250000|2021-03-17 06:24:10|6853.9|6851.1|6854.4|6851.6|6854.4|6851.6|6853.9|6851.1|0
1615962260000|2021-03-17 06:24:20|6854.2|6851.4|6854.4|6851.6|6854.4|6851.6|6854.2|6851.4|1
1615962280000|2021-03-17 06:24:40|||||||||1
1615962290000|2021-03-17 06:24:50|6854.7|6851.9|6855.4|6852.6|6855.4|6852.6|6854.7|6851.9|9
1615962300000|2021-03-17 06:25:00|6855.7|6852.9|6856.4|6853.6|6856.4|6853.6|6855.4|6852.6|7
1615962310000|2021-03-17 06:25:10|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|4
1615962320000|2021-03-17 06:25:20|6854.2|6851.4|6853.7|6850.9|6854.2|6851.4|6853.7|6850.9|5
1615962330000|2021-03-17 06:25:30|6853.4|6850.6|6853|6850.2|6853.4|6850.6|6853|6850.2|2
1615962340000|2021-03-17 06:25:40|6852.5|6849.7|6852.2|6849.4|6853.9|6851.1|6852.2|6849.4|24
1615962350000|2021-03-17 06:25:50|6852|6849.2|6849.2|6846.4|6852.2|6849.4|6849.2|6846.4|24
1615962360000|2021-03-17 06:26:00|6848.5|6845.7|6848.2|6845.4|6849.2|6846.4|6848.2|6845.4|11
1615962370000|2021-03-17 06:26:10|6848.5|6845.7|6848|6845.2|6848.5|6845.7|6848|6845.2|3
1615962380000|2021-03-17 06:26:20|6847.7|6844.9|6849|6846.2|6849.2|6846.4|6847.5|6844.7|20
1615962400000|2021-03-17 06:26:40|6849.2|6846.4|6849|6846.2|6849.2|6846.4|6848.2|6845.4|4
1615962410000|2021-03-17 06:26:50|6848.8|6846|6848.5|6845.7|6848.8|6846|6848.5|6845.7|0
1615962420000|2021-03-17 06:27:00|6848.2|6845.4|6848.2|6845.4|6848.2|6845.4|6848.2|6845.4|0
1615962430000|2021-03-17 06:27:10|6848.6|6845.8|6848|6845.2|6849.2|6846.4|6848|6845.2|13
1615962450000|2021-03-17 06:27:30|6848.4|6845.6|6849|6846.2|6849|6846.2|6848.4|6845.6|2
1615962460000|2021-03-17 06:27:40|||||||||2
1615962480000|2021-03-17 06:28:00|6848.8|6846|6847.5|6844.7|6848.8|6846|6847.5|6844.7|2
1615962490000|2021-03-17 06:28:10|6847|6844.2|6847.2|6844.4|6847.2|6844.4|6847|6844.2|6
1615962500000|2021-03-17 06:28:20|6847.5|6844.7|6847|6844.2|6847.5|6844.7|6847|6844.2|5
1615962510000|2021-03-17 06:28:30|6847.2|6844.4|6846.7|6843.9|6847.3|6844.5|6846.7|6843.9|3
1615962520000|2021-03-17 06:28:40|6846.4|6843.6|6846.4|6843.6|6846.9|6844.1|6846.4|6843.6|6
1615962530000|2021-03-17 06:28:50|6847.2|6844.4|6847.9|6845.1|6847.9|6845.1|6847.2|6844.4|5
1615962540000|2021-03-17 06:29:00|6848.2|6845.4|6848.2|6845.4|6848.2|6845.4|6848.2|6845.4|1
1615962550000|2021-03-17 06:29:10|6848.5|6845.7|6850.4|6847.6|6850.4|6847.6|6848.5|6845.7|29
1615962560000|2021-03-17 06:29:20|6850.2|6847.4|6850.2|6847.4|6850.4|6847.6|6850.2|6847.4|0
1615962570000|2021-03-17 06:29:30|6850|6847.2|6849.2|6846.4|6850|6847.2|6849.2|6846.4|2
1615962590000|2021-03-17 06:29:50|6849.5|6846.7|6849.7|6846.9|6849.7|6846.9|6849.5|6846.7|1
1615962600000|2021-03-17 06:30:00|6850|6847.2|6850.6|6847.8|6850.6|6847.8|6849.7|6846.9|4
1615962610000|2021-03-17 06:30:10|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|0
1615962620000|2021-03-17 06:30:20|6851|6848.2|6851|6848.2|6851|6848.2|6851|6848.2|0
1615962630000|2021-03-17 06:30:30|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|2
1615962640000|2021-03-17 06:30:40|6851.7|6848.9|6851.7|6848.9|6851.7|6848.9|6851.7|6848.9|3
1615962650000|2021-03-17 06:30:50|6851.2|6848.4|6851.4|6848.6|6851.4|6848.6|6851.2|6848.4|1
1615962660000|2021-03-17 06:31:00|6851|6848.2|6851|6848.2|6851|6848.2|6851|6848.2|1
1615962690000|2021-03-17 06:31:30|6850.7|6847.9|6849.8|6847|6850.7|6847.9|6849.2|6846.4|10
1615962700000|2021-03-17 06:31:40|6849.5|6846.7|6850|6847.2|6850|6847.2|6849.5|6846.7|1
1615962720000|2021-03-17 06:32:00|6850.2|6847.4|6850.2|6847.4|6850.2|6847.4|6850.2|6847.4|20
1615962730000|2021-03-17 06:32:10|6850|6847.2|6850|6847.2|6850|6847.2|6850|6847.2|0
1615962750000|2021-03-17 06:32:30|6849.2|6846.4|6849.2|6846.4|6849.2|6846.4|6849.2|6846.4|4
1615962760000|2021-03-17 06:32:40|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|0
1615962780000|2021-03-17 06:33:00|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|41
1615962790000|2021-03-17 06:33:10|||||||||3
1615962800000|2021-03-17 06:33:20|6847.8|6845|6847.8|6845|6847.8|6845|6847.8|6845|36
1615962810000|2021-03-17 06:33:30|||||||||13
1615962830000|2021-03-17 06:33:50|6848|6845.2|6852|6849.2|6852|6849.2|6848|6845.2|18
1615962840000|2021-03-17 06:34:00|6851.8|6849|6851|6848.2|6851.8|6849|6851|6848.2|2
1615962850000|2021-03-17 06:34:10|6850.8|6848|6850|6847.2|6850.8|6848|6850|6847.2|1
1615962860000|2021-03-17 06:34:20|6849.5|6846.7|6848.8|6846|6849.5|6846.7|6848.3|6845.5|3
1615962870000|2021-03-17 06:34:30|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|0
1615962880000|2021-03-17 06:34:40|||||||||2
1615962890000|2021-03-17 06:34:50|6848.5|6845.7|6848.7|6845.9|6848.7|6845.9|6848.5|6845.7|1
1615962900000|2021-03-17 06:35:00|6849|6846.2|6848.6|6845.8|6849|6846.2|6848.6|6845.8|2
1615962910000|2021-03-17 06:35:10|6848.1|6845.3|6847.8|6845|6848.1|6845.3|6847.8|6845|0
1615962920000|2021-03-17 06:35:20|6847.5|6844.7|6847.3|6844.5|6848|6845.2|6847.3|6844.5|28
1615962930000|2021-03-17 06:35:30|6847.5|6844.7|6847.8|6845|6848|6845.2|6847.5|6844.7|5
1615962940000|2021-03-17 06:35:40|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|4
1615962950000|2021-03-17 06:35:50|6847.3|6844.5|6848|6845.2|6848|6845.2|6847.3|6844.5|8
1615962960000|2021-03-17 06:36:00|6847.3|6844.5|6847.3|6844.5|6847.3|6844.5|6847.3|6844.5|2
1615962970000|2021-03-17 06:36:10|||||||||15
1615962980000|2021-03-17 06:36:20|6846.7|6843.9|6847.3|6844.5|6847.3|6844.5|6846.7|6843.9|2
1615962990000|2021-03-17 06:36:30|6847|6844.2|6848.5|6845.7|6848.5|6845.7|6847|6844.2|5
1615963000000|2021-03-17 06:36:40|6848|6845.2|6847.5|6844.7|6848|6845.2|6847.5|6844.7|0
1615963010000|2021-03-17 06:36:50|6847|6844.2|6847|6844.2|6847|6844.2|6847|6844.2|0
1615963020000|2021-03-17 06:37:00|6846.1|6843.3|6845.5|6842.7|6846.1|6843.3|6845.5|6842.7|4
1615963030000|2021-03-17 06:37:10|6845.9|6843.1|6845.9|6843.1|6845.9|6843.1|6845.9|6843.1|2
1615963040000|2021-03-17 06:37:20|6845.5|6842.7|6845.7|6842.9|6845.7|6842.9|6845.5|6842.7|1
1615963050000|2021-03-17 06:37:30|6845.3|6842.5|6845|6842.2|6845.3|6842.5|6845|6842.2|1
1615963070000|2021-03-17 06:37:50|6844.8|6842|6846.4|6843.6|6846.4|6843.6|6844.8|6842|4
1615963080000|2021-03-17 06:38:00|6846.7|6843.9|6846|6843.2|6846.7|6843.9|6846|6843.2|2
1615963100000|2021-03-17 06:38:20|6845.1|6842.3|6844.5|6841.7|6845.1|6842.3|6844.5|6841.7|1
1615963110000|2021-03-17 06:38:30|6844.2|6841.4|6844.2|6841.4|6844.2|6841.4|6844.2|6841.4|0
1615963120000|2021-03-17 06:38:40|6844.4|6841.6|6844.4|6841.6|6844.4|6841.6|6844.4|6841.6|1
1615963130000|2021-03-17 06:38:50|6844.2|6841.4|6844.2|6841.4|6844.2|6841.4|6844.2|6841.4|0
1615963140000|2021-03-17 06:39:00|||||||||3
1615963150000|2021-03-17 06:39:10|6844.4|6841.6|6845.7|6842.9|6845.7|6842.9|6844.4|6841.6|2
1615963170000|2021-03-17 06:39:30|6845.5|6842.7|6845|6842.2|6845.5|6842.7|6844.8|6842|11
1615963180000|2021-03-17 06:39:40|6844|6841.2|6844|6841.2|6844.2|6841.4|6844|6841.2|26
1615963200000|2021-03-17 06:40:00|6844.5|6841.7|6844|6841.2|6844.5|6841.7|6844|6841.2|0
1615963210000|2021-03-17 06:40:10|6844.5|6841.7|6843.5|6840.7|6844.5|6841.7|6843.5|6840.7|2
1615963220000|2021-03-17 06:40:20|6843|6840.2|6843.2|6840.4|6843.2|6840.4|6843|6840.2|1
1615963230000|2021-03-17 06:40:30|6843.8|6841|6845.2|6842.4|6845.2|6842.4|6843.8|6841|5
1615963240000|2021-03-17 06:40:40|6845|6842.2|6845|6842.2|6845|6842.2|6845|6842.2|0
1615963250000|2021-03-17 06:40:50|6844.8|6842|6844|6841.2|6845|6842.2|6844|6841.2|0
1615963260000|2021-03-17 06:41:00|6844.8|6842|6844.8|6842|6844.8|6842|6844.8|6842|0
1615963270000|2021-03-17 06:41:10|6844.6|6841.8|6843.7|6840.9|6844.6|6841.8|6841.9|6839.1|87
1615963280000|2021-03-17 06:41:20|6843.5|6840.7|6843.2|6840.4|6843.5|6840.7|6843.2|6840.4|0
1615963290000|2021-03-17 06:41:30|6843.5|6840.7|6843.7|6840.9|6843.7|6840.9|6843.5|6840.7|1
1615963320000|2021-03-17 06:42:00|6843.2|6840.4|6842.7|6839.9|6843.2|6840.4|6842.5|6839.7|8
1615963330000|2021-03-17 06:42:10|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|12
1615963350000|2021-03-17 06:42:30|6841.5|6838.7|6840.9|6838.1|6841.7|6838.9|6840.9|6838.1|16
1615963360000|2021-03-17 06:42:40|6840.7|6837.9|6840.4|6837.6|6840.7|6837.9|6840.2|6837.4|3
1615963370000|2021-03-17 06:42:50|6840.2|6837.4|6840.4|6837.6|6840.4|6837.6|6840.2|6837.4|3
1615963380000|2021-03-17 06:43:00|||||||||1
1615963390000|2021-03-17 06:43:10|6840.2|6837.4|6840|6837.2|6840.2|6837.4|6839.7|6836.9|13
1615963410000|2021-03-17 06:43:30|6839.8|6837|6838.4|6835.6|6839.8|6837|6838.2|6835.4|4
1615963420000|2021-03-17 06:43:40|6838.7|6835.9|6839.4|6836.6|6839.4|6836.6|6838.7|6835.9|8
1615963430000|2021-03-17 06:43:50|6838.9|6836.1|6840.4|6837.6|6840.4|6837.6|6838.9|6836.1|4
1615963440000|2021-03-17 06:44:00|6840.2|6837.4|6839.5|6836.7|6840.7|6837.9|6839.5|6836.7|34
1615963450000|2021-03-17 06:44:10|6839.3|6836.5|6840.9|6838.1|6840.9|6838.1|6838.7|6835.9|30
1615963460000|2021-03-17 06:44:20|6842.2|6839.4|6842.2|6839.4|6843.2|6840.4|6842.2|6839.4|13
1615963470000|2021-03-17 06:44:30|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|0
1615963480000|2021-03-17 06:44:40|6843.4|6840.6|6843.4|6840.6|6844.4|6841.6|6843.4|6840.6|14
1615963510000|2021-03-17 06:45:10|6844.2|6841.4|6844.4|6841.6|6844.4|6841.6|6844.2|6841.4|0
1615963520000|2021-03-17 06:45:20|6845.4|6842.6|6848.2|6845.4|6848.4|6845.6|6845.4|6842.6|7
1615963530000|2021-03-17 06:45:30|6847.7|6844.9|6847.9|6845.1|6848.4|6845.6|6847.4|6844.6|6
1615963540000|2021-03-17 06:45:40|6848.4|6845.6|6848.2|6845.4|6848.7|6845.9|6847.4|6844.6|34
1615963550000|2021-03-17 06:45:50|6846.4|6843.6|6846.4|6843.6|6846.4|6843.6|6845.7|6842.9|8
1615963560000|2021-03-17 06:46:00|6846|6843.2|6844.7|6841.9|6846|6843.2|6844.7|6841.9|2
1615963570000|2021-03-17 06:46:10|6844.9|6842.1|6847.2|6844.4|6847.4|6844.6|6844.9|6842.1|52
1615963580000|2021-03-17 06:46:20|6847.4|6844.6|6848.2|6845.4|6848.2|6845.4|6847.2|6844.4|2
1615963590000|2021-03-17 06:46:30|6848.4|6845.6|6847.4|6844.6|6849.2|6846.4|6847.2|6844.4|17
1615963600000|2021-03-17 06:46:40|6847.7|6844.9|6847.4|6844.6|6847.7|6844.9|6847.2|6844.4|1
1615963610000|2021-03-17 06:46:50|6848.4|6845.6|6848|6845.2|6848.4|6845.6|6848|6845.2|34
1615963620000|2021-03-17 06:47:00|6847.7|6844.9|6847.7|6844.9|6847.7|6844.9|6847.7|6844.9|0
1615963630000|2021-03-17 06:47:10|6847.4|6844.6|6846.7|6843.9|6847.5|6844.6|6846.2|6843.4|10
1615963640000|2021-03-17 06:47:20|6847.8|6843.8|6847.2|6844.4|6847.8|6844.6|6847.2|6843.8|0
1615963650000|2021-03-17 06:47:30|6847.5|6844.7|6847.7|6844.9|6847.7|6844.9|6847.5|6844.7|1
1615963660000|2021-03-17 06:47:40|6847.9|6845.1|6847.7|6844.9|6848.2|6845.4|6847.7|6844.9|3
1615963670000|2021-03-17 06:47:50|6847.4|6844.6|6848.2|6845.4|6848.2|6845.4|6847.4|6844.6|5
1615963690000|2021-03-17 06:48:10|6848|6845.2|6846.4|6843.6|6848|6845.2|6846.4|6843.6|35
1615963700000|2021-03-17 06:48:20|6846.9|6844.1|6847.2|6844.4|6847.2|6844.4|6846.9|6844.1|0
1615963710000|2021-03-17 06:48:30|6846.7|6843.9|6846.7|6843.9|6846.7|6843.9|6846.7|6843.9|0
1615963720000|2021-03-17 06:48:40|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|0
1615963730000|2021-03-17 06:48:50|6846.2|6843.4|6846|6843.2|6846.2|6843.4|6846|6843.2|2
1615963740000|2021-03-17 06:49:00|6845.7|6842.9|6844.9|6842.1|6845.7|6842.9|6844.9|6842.1|4
1615963750000|2021-03-17 06:49:10|6844.2|6841.4|6844.4|6841.6|6844.4|6841.6|6843.4|6840.6|17
1615963760000|2021-03-17 06:49:20|6844.2|6841.4|6844.2|6841.4|6844.4|6841.6|6844.2|6841.4|0
1615963770000|2021-03-17 06:49:30|6844|6841.2|6844.2|6841.4|6844.4|6841.6|6844|6841.2|0
1615963780000|2021-03-17 06:49:40|6843.7|6840.9|6844|6841.2|6844.2|6841.4|6843.7|6840.9|0
1615963790000|2021-03-17 06:49:50|6843.4|6840.6|6841.7|6838.9|6843.4|6840.6|6841.7|6838.9|3
1615963800000|2021-03-17 06:50:00|6841.9|6839.1|6842.9|6840.1|6842.9|6840.1|6841.9|6839.1|2
1615963810000|2021-03-17 06:50:10|6843.1|6840.3|6843.4|6840.6|6844.4|6841.6|6843.1|6840.3|4
1615963820000|2021-03-17 06:50:20|6844.4|6841.6|6844.4|6841.6|6844.4|6841.6|6844.4|6841.6|0
1615963830000|2021-03-17 06:50:30|6845.4|6842.6|6845.2|6842.4|6845.4|6842.6|6845.2|6842.4|0
1615963840000|2021-03-17 06:50:40|6844.9|6842.1|6844.9|6842.1|6844.9|6842.1|6844.9|6842.1|0
1615963860000|2021-03-17 06:51:00|6844.4|6841.6|6844|6841.2|6844.4|6841.6|6844|6841.2|6
1615963870000|2021-03-17 06:51:10|6843.7|6840.9|6843.2|6840.4|6843.7|6840.9|6843.2|6840.4|0
1615963880000|2021-03-17 06:51:20|6843.7|6840.9|6843.7|6840.9|6843.7|6840.9|6843.2|6840.4|1
1615963890000|2021-03-17 06:51:30|6843.9|6841.1|6844|6841.2|6844.2|6841.4|6843.7|6840.9|3
1615963900000|2021-03-17 06:51:40|6844.2|6841.4|6844|6841.2|6844.2|6841.4|6844|6841.2|3
1615963910000|2021-03-17 06:51:50|6844.2|6841.4|6844|6841.2|6844.2|6841.4|6844|6841.2|0
1615963920000|2021-03-17 06:52:00|6843.7|6840.9|6841.7|6838.9|6843.7|6840.9|6841.5|6838.7|27
1615963930000|2021-03-17 06:52:10|6841.5|6838.7|6841.7|6838.9|6841.7|6838.9|6841.5|6838.7|5
1615963940000|2021-03-17 06:52:20|6840.9|6838.1|6840.9|6838.1|6842.2|6839.4|6840.9|6838.1|6
1615963950000|2021-03-17 06:52:30|6841.7|6838.9|6841.7|6838.9|6841.7|6838.9|6841.7|6838.9|1
1615963960000|2021-03-17 06:52:40|6841.4|6838.6|6843.7|6840.9|6844.2|6841.4|6841.4|6838.6|36
1615963970000|2021-03-17 06:52:50|||||||||1
1615963980000|2021-03-17 06:53:00|||||||||5
1615964000000|2021-03-17 06:53:20|6844.2|6841.4|6844.2|6841.4|6844.2|6841.4|6844.2|6841.4|0
1615964010000|2021-03-17 06:53:30|6844|6841.2|6844|6841.2|6844.2|6841.4|6843.5|6840.7|1
1615964030000|2021-03-17 06:53:50|6843.2|6840.4|6843.7|6840.9|6843.7|6840.9|6843.2|6840.4|0
1615964040000|2021-03-17 06:54:00|6843.5|6840.7|6839.2|6836.4|6843.5|6840.7|6838.4|6835.6|11
1615964050000|2021-03-17 06:54:10|6838.9|6836.1|6838.7|6835.9|6838.9|6836.1|6838.7|6835.9|1
1615964060000|2021-03-17 06:54:20|6839.2|6836.4|6840|6837.2|6840.2|6837.4|6839.2|6836.4|6
1615964070000|2021-03-17 06:54:30|6840.4|6837.6|6840.7|6837.9|6841.2|6838.4|6840.4|6837.6|7
1615964090000|2021-03-17 06:54:50|6842.2|6839.4|6843.2|6840.4|6843.2|6840.4|6842.2|6839.4|10
1615964100000|2021-03-17 06:55:00|6842.9|6840.1|6842.7|6839.9|6842.9|6840.1|6842.7|6839.9|8
1615964110000|2021-03-17 06:55:10|6842.2|6839.4|6841.2|6838.4|6842.2|6839.4|6841.2|6838.4|4
1615964120000|2021-03-17 06:55:20|6841.4|6838.6|6840|6837.2|6841.4|6838.6|6840|6837.2|14
1615964130000|2021-03-17 06:55:30|6840.3|6837.5|6840.2|6837.4|6840.7|6837.9|6840.2|6837.4|7
1615964140000|2021-03-17 06:55:40|6840.4|6837.6|6840|6837.2|6840.4|6837.6|6840|6837.2|2
1615964150000|2021-03-17 06:55:50|6840.2|6837.4|6840.5|6837.7|6840.5|6837.7|6840.2|6837.4|0
1615964160000|2021-03-17 06:56:00|6840.2|6837.4|6842.7|6839.9|6842.7|6839.9|6840.2|6837.4|14
1615964170000|2021-03-17 06:56:10|6842.9|6840.1|6843.2|6840.4|6843.2|6840.4|6842.7|6839.9|4
1615964180000|2021-03-17 06:56:20|6842.7|6839.9|6846.4|6843.6|6846.4|6843.6|6842.7|6839.9|28
1615964190000|2021-03-17 06:56:30|6847.2|6844.4|6847.1|6844.3|6847.4|6844.6|6846.4|6843.6|13
1615964200000|2021-03-17 06:56:40|6846.7|6843.9|6848.4|6845.6|6848.7|6845.9|6846.7|6843.9|3
1615964210000|2021-03-17 06:56:50|6849.5|6846.7|6848.4|6845.6|6849.5|6846.7|6848.4|6845.6|1
1615964220000|2021-03-17 06:57:00|6848.7|6845.9|6849.2|6846.4|6849.2|6846.4|6848|6845.2|21
1615964230000|2021-03-17 06:57:10|6848.9|6846.1|6848.4|6845.6|6849.2|6846.4|6848.2|6845.4|34
1615964240000|2021-03-17 06:57:20|6848.2|6845.4|6848.2|6845.4|6848.4|6845.6|6848.2|6845.4|0
1615964250000|2021-03-17 06:57:30|6848|6845.2|6848.4|6845.6|6848.4|6845.6|6847.7|6844.9|6
1615964260000|2021-03-17 06:57:40|||||||||1
1615964270000|2021-03-17 06:57:50|6848.6|6845.8|6848.9|6846.1|6848.9|6846.1|6848.4|6845.6|1
1615964280000|2021-03-17 06:58:00|6848.7|6845.9|6848.7|6845.9|6849|6846.2|6848.7|6845.9|2
1615964290000|2021-03-17 06:58:10|||||||||5
1615964300000|2021-03-17 06:58:20|||||||||9
1615964310000|2021-03-17 06:58:30|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|5
1615964320000|2021-03-17 06:58:40|6848.7|6845.9|6849|6846.2|6849|6846.2|6847.7|6844.9|27
1615964330000|2021-03-17 06:58:50|6848.9|6846.1|6847.7|6844.9|6849.2|6846.4|6847.7|6844.9|9
1615964340000|2021-03-17 06:59:00|6848.2|6845.4|6848.4|6845.6|6848.4|6845.6|6847.2|6844.4|9
1615964350000|2021-03-17 06:59:10|6848.2|6845.4|6848.4|6845.6|6848.4|6845.6|6848.2|6845.4|20
1615964360000|2021-03-17 06:59:20|6848.2|6845.4|6848.4|6845.6|6848.4|6845.6|6847.7|6844.9|32
1615964370000|2021-03-17 06:59:30|6848.2|6845.4|6848.4|6845.6|6848.4|6845.6|6848.2|6845.4|8
1615964380000|2021-03-17 06:59:40|6848.7|6845.9|6848.9|6846.1|6848.9|6846.1|6848.2|6845.4|18
1615964390000|2021-03-17 06:59:50|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|2
1615964400000|2021-03-17 07:00:00|6848.2|6845.4|6848.4|6845.6|6848.4|6845.6|6848.2|6845.4|44
1615964410000|2021-03-17 07:00:10|6848.7|6845.9|6848.4|6845.6|6848.7|6845.9|6848.4|6845.6|3
1615964420000|2021-03-17 07:00:20|6848.2|6845.4|6848.4|6845.6|6848.4|6845.6|6848.2|6845.4|7
1615964430000|2021-03-17 07:00:30|6848.7|6845.9|6848.4|6845.6|6848.7|6845.9|6848.2|6845.4|3
1615964440000|2021-03-17 07:00:40|6847.4|6844.6|6844|6841.2|6847.4|6844.6|6843.2|6840.4|17
1615964450000|2021-03-17 07:00:50|6843.7|6840.9|6842.7|6839.9|6843.7|6840.9|6841.9|6839.1|9
1615964460000|2021-03-17 07:01:00|6842.2|6839.4|6841.4|6838.6|6842.2|6839.4|6841.4|6838.6|3
1615964470000|2021-03-17 07:01:10|6841.2|6838.4|6845.2|6842.4|6845.9|6843.1|6840.2|6837.4|20
1615964480000|2021-03-17 07:01:20|6845.9|6843.1|6845.4|6842.6|6845.9|6843.1|6845.4|6842.6|1
1615964490000|2021-03-17 07:01:30|6845.2|6842.4|6845.2|6842.4|6845.2|6842.4|6845.2|6842.4|0
1615964500000|2021-03-17 07:01:40|6844.6|6841.8|6843.4|6840.6|6844.6|6841.8|6843.2|6840.4|9
1615964510000|2021-03-17 07:01:50|6843.9|6841.1|6843.9|6841.1|6843.9|6841.1|6843.9|6841.1|0
1615964520000|2021-03-17 07:02:00|6844.7|6841.9|6844.4|6841.6|6845.2|6842.4|6844.2|6841.4|9
1615964530000|2021-03-17 07:02:10|6844.2|6841.4|6844.4|6841.6|6844.4|6841.6|6843.9|6841.1|0
1615964540000|2021-03-17 07:02:20|6844.2|6841.4|6844.7|6841.9|6845.2|6842.4|6844.2|6841.4|2
1615964550000|2021-03-17 07:02:30|6844.9|6842.1|6844.9|6842.1|6844.9|6842.1|6843.9|6841.1|5
1615964560000|2021-03-17 07:02:40|6844.7|6841.9|6844.7|6841.9|6844.9|6842.1|6844.6|6841.8|0
1615964570000|2021-03-17 07:02:50|6844.9|6842.1|6844.7|6841.9|6844.9|6842.1|6844.7|6841.9|1
1615964580000|2021-03-17 07:03:00|6844.4|6841.6|6844.4|6841.6|6844.4|6841.6|6844.2|6841.4|0
1615964590000|2021-03-17 07:03:10|6844.6|6841.8|6843.7|6840.9|6844.9|6842.1|6843.6|6840.8|1
1615964600000|2021-03-17 07:03:20|6843.9|6841.1|6841.4|6838.6|6847.6|6841.6|6840.2|6837.4|131
1615964620000|2021-03-17 07:03:40|6841.9|6839.1|6843.2|6840.4|6843.4|6840.6|6841.9|6839.1|3
1615964630000|2021-03-17 07:03:50|6843.4|6840.6|6843.4|6840.6|6843.4|6840.6|6843.4|6840.6|10
1615964640000|2021-03-17 07:04:00|6844|6841.2|6842.2|6839.4|6844|6841.2|6842.2|6839.4|12
1615964650000|2021-03-17 07:04:10|6841.9|6839.1|6841.4|6838.6|6841.9|6839.1|6841.4|6838.6|2
1615964660000|2021-03-17 07:04:20|6841.2|6838.4|6841.4|6838.6|6841.4|6838.6|6841.2|6838.4|0
1615964690000|2021-03-17 07:04:50|||||||||3
1615964700000|2021-03-17 07:05:00|6842.2|6839.4|6841.4|6838.6|6842.2|6839.4|6840.9|6838.1|9
1615964710000|2021-03-17 07:05:10|6842.2|6839.4|6841.7|6838.9|6842.2|6839.4|6841.7|6838.9|1
1615964740000|2021-03-17 07:05:40|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|0
1615964750000|2021-03-17 07:05:50|6840.9|6838.1|6841.4|6838.6|6841.4|6838.6|6840.9|6838.1|14
1615964760000|2021-03-17 07:06:00|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|0
1615964770000|2021-03-17 07:06:10|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|0
1615964780000|2021-03-17 07:06:20|6842.4|6839.6|6844.4|6841.6|6844.4|6841.6|6842.4|6839.6|2
1615964790000|2021-03-17 07:06:30|6844.2|6841.4|6841.2|6838.4|6844.2|6841.4|6841.2|6838.4|3
1615964810000|2021-03-17 07:06:50|6841.6|6838.8|6841.4|6838.6|6841.9|6839.1|6841.4|6838.6|5
1615964820000|2021-03-17 07:07:00|6841.7|6838.9|6840.9|6838.1|6841.7|6838.9|6840.9|6838.1|3
1615964830000|2021-03-17 07:07:10|6841.1|6838.3|6842.4|6839.6|6842.4|6839.6|6841.1|6838.3|3
1615964850000|2021-03-17 07:07:30|6841.9|6839.1|6841.4|6838.6|6841.9|6839.1|6841.4|6838.6|4
1615964860000|2021-03-17 07:07:40|6841.9|6839.1|6841.4|6838.6|6841.9|6839.1|6841.2|6838.4|25
1615964870000|2021-03-17 07:07:50|6841.2|6838.4|6841.1|6838.3|6841.4|6838.6|6841.1|6838.3|0
1615964880000|2021-03-17 07:08:00|6841.4|6838.6|6841.7|6838.9|6841.9|6839.1|6841.4|6838.6|0
1615964890000|2021-03-17 07:08:10|6841.4|6838.6|6841.7|6838.9|6842.9|6840.1|6841.4|6838.6|16
1615964900000|2021-03-17 07:08:20|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|2
1615964910000|2021-03-17 07:08:30|6841.2|6838.4|6840.9|6838.1|6841.2|6838.4|6840.9|6838.1|4
1615964930000|2021-03-17 07:08:50|6841.2|6838.4|6841.4|6838.6|6841.4|6838.6|6841.2|6838.4|1
1615964940000|2021-03-17 07:09:00|6841.2|6838.4|6840.9|6838.1|6841.2|6838.4|6840.9|6838.1|0
1615964950000|2021-03-17 07:09:10|||||||||1
1615964960000|2021-03-17 07:09:20|||||||||13
1615964970000|2021-03-17 07:09:30|||||||||1
1615964980000|2021-03-17 07:09:40|6841.4|6838.6|6842.9|6840.1|6842.9|6840.1|6841.4|6838.6|6
1615964990000|2021-03-17 07:09:50|6842.4|6839.6|6845.5|6842.7|6846.2|6843.4|6841.4|6838.6|185
1615965000000|2021-03-17 07:10:00|6845.2|6842.4|6845.2|6842.4|6845.8|6843|6845.2|6842.4|33
1615965040000|2021-03-17 07:10:40|6845.5|6842.7|6845.7|6842.9|6845.7|6842.9|6845.5|6842.7|7
1615965050000|2021-03-17 07:10:50|6844.2|6841.4|6847.2|6844.4|6847.2|6844.4|6842.7|6839.9|59
1615965060000|2021-03-17 07:11:00|6846.9|6844.1|6846.4|6843.6|6846.9|6844.1|6845.4|6842.6|29
1615965070000|2021-03-17 07:11:10|6846.7|6843.9|6846.7|6843.9|6846.7|6843.9|6846.7|6843.9|2
1615965080000|2021-03-17 07:11:20|6846.6|6843.8|6846.9|6844.1|6846.9|6844.1|6846.6|6843.8|0
1615965090000|2021-03-17 07:11:30|6847.1|6844.3|6847.4|6844.6|6847.4|6844.6|6846.9|6844.1|6
1615965100000|2021-03-17 07:11:40|6847.2|6844.4|6851.4|6848.6|6852.2|6849.4|6846.9|6844.1|72
1615965110000|2021-03-17 07:11:50|6851.9|6849.1|6851.4|6848.6|6851.9|6849.1|6851.2|6848.4|6
1615965120000|2021-03-17 07:12:00|6851.2|6848.4|6851.7|6848.9|6851.7|6848.9|6851.2|6848.4|5
1615965130000|2021-03-17 07:12:10|6851.2|6848.4|6852.4|6849.6|6852.4|6849.6|6851.2|6848.4|2
1615965140000|2021-03-17 07:12:20|6852.2|6849.4|6852.4|6849.6|6852.4|6849.6|6852.2|6849.4|0
1615965150000|2021-03-17 07:12:30|6853|6850.2|6852.4|6849.6|6853.2|6850.4|6852.2|6849.4|2
1615965160000|2021-03-17 07:12:40|6852.9|6850.1|6852.4|6849.6|6853.2|6850.4|6852.2|6849.4|3
1615965170000|2021-03-17 07:12:50|6851.4|6848.6|6850.7|6847.9|6851.4|6848.6|6850.7|6847.9|1
1615965190000|2021-03-17 07:13:10|6850.2|6847.4|6850.4|6847.6|6850.4|6847.6|6850.2|6847.4|5
1615965200000|2021-03-17 07:13:20|6850.2|6847.4|6850.2|6847.4|6850.4|6847.6|6850.2|6847.4|1
1615965210000|2021-03-17 07:13:30|6850.7|6847.9|6850.9|6848.1|6851.4|6848.6|6850.7|6847.9|36
1615965220000|2021-03-17 07:13:40|6850.2|6847.4|6849.5|6846.7|6850.2|6847.4|6849.5|6846.7|8
1615965230000|2021-03-17 07:13:50|6847.7|6844.9|6850.4|6847.6|6850.4|6847.6|6847.2|6844.4|63
1615965240000|2021-03-17 07:14:00|6850.7|6847.9|6850|6847.2|6850.7|6847.9|6850|6847.2|0
1615965250000|2021-03-17 07:14:10|6850.2|6847.4|6850.2|6847.4|6850.2|6847.4|6850.2|6847.4|0
1615965270000|2021-03-17 07:14:30|6848.9|6846.1|6848.5|6845.7|6848.9|6846.1|6848.5|6845.7|7
1615965280000|2021-03-17 07:14:40|6848.2|6845.4|6849.5|6846.7|6849.7|6846.9|6848.2|6845.4|1
1615965290000|2021-03-17 07:14:50|6849.7|6846.9|6849.7|6846.9|6849.7|6846.9|6849.7|6846.9|2
1615965320000|2021-03-17 07:15:20|||||||||1
1615965330000|2021-03-17 07:15:30|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|5
1615965350000|2021-03-17 07:15:50|6848.6|6845.8|6847.5|6844.7|6848.6|6845.8|6847.5|6844.7|4
1615965360000|2021-03-17 07:16:00|6847.2|6844.4|6847.2|6844.4|6847.7|6844.9|6847.2|6844.4|1
1615965370000|2021-03-17 07:16:10|6847|6844.2|6847.2|6844.4|6847.2|6844.4|6847|6844.2|1
1615965380000|2021-03-17 07:16:20|6847|6844.2|6847|6844.2|6847.2|6844.4|6847|6844.2|2
1615965400000|2021-03-17 07:16:40|6846.7|6843.9|6847.5|6844.7|6847.5|6844.7|6846.7|6843.9|4
1615965420000|2021-03-17 07:17:00|6848.2|6845.4|6848|6845.2|6849.7|6846.9|6848|6845.2|9
1615965430000|2021-03-17 07:17:10|6848.2|6845.4|6847.7|6844.9|6848.2|6845.4|6847.7|6844.9|1
1615965440000|2021-03-17 07:17:20|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|0
1615965450000|2021-03-17 07:17:30|6848.2|6845.4|6848.2|6845.4|6848.2|6845.4|6848.2|6845.4|8
1615965460000|2021-03-17 07:17:40|6848.4|6845.6|6848.2|6845.4|6848.9|6846.1|6848.2|6845.4|3
1615965470000|2021-03-17 07:17:50|6848.7|6845.9|6845.9|6843.1|6848.7|6845.9|6845.9|6843.1|12
1615965480000|2021-03-17 07:18:00|6846.2|6843.4|6846.2|6843.4|6846.2|6843.4|6846.2|6843.4|3
1615965490000|2021-03-17 07:18:10|6846.4|6843.6|6846.4|6843.6|6846.4|6843.6|6845.9|6843.1|1
1615965500000|2021-03-17 07:18:20|6846.2|6843.4|6846.4|6843.6|6846.4|6843.6|6846.2|6843.4|2
1615965510000|2021-03-17 07:18:30|6846.6|6843.8|6847.4|6844.6|6847.4|6844.6|6846.6|6843.8|9
1615965520000|2021-03-17 07:18:40|6848.2|6845.4|6844.4|6841.6|6848.2|6845.4|6844.4|6841.6|67
1615965540000|2021-03-17 07:19:00|6845.2|6842.4|6843.4|6840.6|6845.2|6842.4|6843.4|6840.6|1
1615965550000|2021-03-17 07:19:10|6844|6841.2|6843.4|6840.6|6844.2|6841.4|6843.4|6840.6|27
1615965560000|2021-03-17 07:19:20|6844.2|6841.4|6843.7|6840.9|6844.2|6841.4|6843.4|6840.6|2
1615965570000|2021-03-17 07:19:30|6844.2|6841.4|6843.2|6840.4|6844.2|6841.4|6843.2|6840.4|1
1615965580000|2021-03-17 07:19:40|6843.4|6840.6|6843.7|6840.9|6843.7|6840.9|6843.4|6840.6|1
1615965590000|2021-03-17 07:19:50|6843.2|6840.4|6841.2|6838.4|6843.2|6840.4|6841.2|6838.4|13
1615965600000|2021-03-17 07:20:00|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|6841.2|6838.4|1
1615965610000|2021-03-17 07:20:10|6841.6|6838.8|6843.4|6840.6|6843.4|6840.6|6841.6|6838.8|5
1615965630000|2021-03-17 07:20:30|6843.8|6841|6844.4|6841.6|6844.4|6841.6|6843.4|6840.6|12
1615965650000|2021-03-17 07:20:50|6843.9|6841.1|6843.4|6840.6|6844.4|6841.6|6843.4|6840.6|1
1615965670000|2021-03-17 07:21:10|6844.2|6841.4|6843.7|6840.9|6844.2|6841.4|6843.7|6840.9|11
1615965690000|2021-03-17 07:21:30|6843.4|6840.6|6844.4|6841.6|6844.4|6841.6|6843.4|6840.6|1
1615965700000|2021-03-17 07:21:40|6844.6|6841.8|6844.4|6841.6|6845|6842.2|6844.2|6841.4|1
1615965710000|2021-03-17 07:21:50|6844.9|6842.1|6844.7|6841.9|6844.9|6842.1|6844.7|6841.9|0
1615965720000|2021-03-17 07:22:00|6844.4|6841.6|6844.7|6841.9|6844.9|6842.1|6844.4|6841.6|4
1615965730000|2021-03-17 07:22:10|6844.5|6841.7|6844.4|6841.6|6844.7|6841.9|6844.2|6841.4|5
1615965750000|2021-03-17 07:22:30|||||||||7
1615965760000|2021-03-17 07:22:40|6844.2|6841.4|6844.4|6841.6|6844.4|6841.6|6843.9|6841.1|18
1615965770000|2021-03-17 07:22:50|6844.9|6842.1|6845.9|6843.1|6845.9|6843.1|6844.9|6842.1|6
1615965780000|2021-03-17 07:23:00|6845.7|6842.9|6845.9|6843.1|6845.9|6843.1|6845.7|6842.9|0
1615965790000|2021-03-17 07:23:10|6845.7|6842.9|6845.7|6842.9|6845.7|6842.9|6845.7|6842.9|6
1615965800000|2021-03-17 07:23:20|6845.9|6843.1|6844.4|6841.6|6845.9|6843.1|6844.4|6841.6|8
1615965820000|2021-03-17 07:23:40|6844.6|6841.8|6844.4|6841.6|6844.9|6842.1|6844.4|6841.6|0
1615965830000|2021-03-17 07:23:50|||||||||2
1615965840000|2021-03-17 07:24:00|6844.6|6841.8|6843.7|6840.9|6844.9|6842.1|6843.7|6840.9|4
1615965850000|2021-03-17 07:24:10|6843.4|6840.6|6843.9|6841.1|6843.9|6841.1|6843.4|6840.6|3
1615965860000|2021-03-17 07:24:20|6843.4|6840.6|6843.4|6840.6|6843.9|6841.1|6843.4|6840.6|1
1615965880000|2021-03-17 07:24:40|6843.6|6840.8|6843.9|6841.1|6843.9|6841.1|6843.6|6840.8|0
1615965890000|2021-03-17 07:24:50|6843.7|6840.9|6843.4|6840.6|6843.7|6840.9|6843.4|6840.6|2
1615965900000|2021-03-17 07:25:00|6843.6|6840.8|6846.1|6843.3|6846.1|6843.3|6843.6|6840.8|3
1615965910000|2021-03-17 07:25:10|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|0
1615965920000|2021-03-17 07:25:20|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|6846.7|6843.9|1
1615965930000|2021-03-17 07:25:30|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|9
1615965940000|2021-03-17 07:25:40|6847.2|6844.4|6846.9|6844.1|6847.2|6844.4|6846.4|6843.6|14
1615965950000|2021-03-17 07:25:50|6846.7|6843.9|6846.9|6844.1|6846.9|6844.1|6846.4|6843.6|0
1615965960000|2021-03-17 07:26:00|6846.4|6843.6|6846.2|6843.4|6846.4|6843.6|6846.2|6843.4|0
1615965970000|2021-03-17 07:26:10|6846.9|6844.1|6846.4|6843.6|6846.9|6844.1|6846.4|6843.6|1
1615966000000|2021-03-17 07:26:40|6847.4|6844.6|6847.9|6845.1|6848.2|6845.4|6847.4|6844.6|6
1615966010000|2021-03-17 07:26:50|6847.7|6844.9|6847.7|6844.9|6847.7|6844.9|6847.7|6844.9|1
1615966020000|2021-03-17 07:27:00|6847.9|6845.1|6847.7|6844.9|6847.9|6845.1|6847.7|6844.9|0
1615966030000|2021-03-17 07:27:10|6848.2|6845.4|6847.7|6844.9|6848.2|6845.4|6847.7|6844.9|3
1615966040000|2021-03-17 07:27:20|6847.9|6845.1|6847.7|6844.9|6847.9|6845.1|6847.7|6844.9|0
1615966060000|2021-03-17 07:27:40|6848.6|6845.8|6848.7|6845.9|6849.2|6846.4|6848.6|6845.8|9
1615966070000|2021-03-17 07:27:50|6848|6845.2|6847|6844.2|6848|6845.2|6847|6844.2|2
1615966080000|2021-03-17 07:28:00|6846.7|6843.9|6845.4|6842.6|6846.7|6843.9|6845.4|6842.6|6
1615966090000|2021-03-17 07:28:10|6845.2|6842.4|6844.9|6842.1|6845.4|6842.6|6844.9|6842.1|16
1615966110000|2021-03-17 07:28:30|6843.4|6840.6|6843.2|6840.4|6843.4|6840.6|6842.9|6840.1|8
1615966120000|2021-03-17 07:28:40|6843.4|6840.6|6844.2|6841.4|6844.4|6841.6|6843.1|6840.3|5
1615966130000|2021-03-17 07:28:50|6844.4|6841.6|6844.4|6841.6|6845.4|6842.6|6844.4|6841.6|0
1615966140000|2021-03-17 07:29:00|6843.4|6840.6|6843.9|6841.1|6843.9|6841.1|6843.4|6840.6|2
1615966150000|2021-03-17 07:29:10|6844.9|6842.1|6845.4|6842.6|6845.4|6842.6|6844.9|6842.1|11
1615966170000|2021-03-17 07:29:30|6845.5|6842.7|6846.4|6843.6|6846.4|6843.6|6845.5|6842.7|0
1615966180000|2021-03-17 07:29:40|6845.9|6843.1|6845.4|6842.6|6845.9|6843.1|6845.4|6842.6|1
1615966190000|2021-03-17 07:29:50|6845.2|6842.4|6845|6842.2|6845.2|6842.4|6844.9|6842.1|2
1615966200000|2021-03-17 07:30:00|6845.4|6842.6|6845.4|6842.6|6845.4|6842.6|6845.4|6842.6|0
1615966240000|2021-03-17 07:30:40|6846.2|6843.4|6846.4|6843.6|6846.4|6843.6|6846.2|6843.4|26
1615966250000|2021-03-17 07:30:50|6847.2|6844.4|6846.4|6843.6|6847.2|6844.4|6845.7|6842.9|1
1615966260000|2021-03-17 07:31:00|6846.9|6844.1|6847.4|6844.6|6847.4|6844.6|6846.4|6843.6|90
1615966280000|2021-03-17 07:31:20|6846.9|6844.1|6846.7|6843.9|6846.9|6844.1|6846.7|6843.9|0
1615966290000|2021-03-17 07:31:30|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|0
1615966310000|2021-03-17 07:31:50|6846.7|6843.9|6846.7|6843.9|6846.7|6843.9|6846.7|6843.9|0
1615966320000|2021-03-17 07:32:00|6846.9|6844.1|6847.9|6845.1|6847.9|6845.1|6846.9|6844.1|1
1615966330000|2021-03-17 07:32:10|6847.7|6844.9|6847.9|6845.1|6847.9|6845.1|6847.7|6844.9|0
1615966340000|2021-03-17 07:32:20|6847.7|6844.9|6849|6846.2|6849.2|6846.4|6847.7|6844.9|58
1615966360000|2021-03-17 07:32:40|6849.2|6846.4|6849.2|6846.4|6849.2|6846.4|6849|6846.2|3
1615966370000|2021-03-17 07:32:50|||||||||2
1615966380000|2021-03-17 07:33:00|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|0
1615966390000|2021-03-17 07:33:10|6848.7|6845.9|6847.9|6845.1|6848.7|6845.9|6847.4|6844.6|1
1615966400000|2021-03-17 07:33:20|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|6848.2|6845.4|10
1615966410000|2021-03-17 07:33:30|6848.2|6845.4|6848.2|6845.4|6848.2|6845.4|6847.7|6844.9|9
1615966420000|2021-03-17 07:33:40|6848|6845.2|6848.5|6845.7|6848.5|6845.7|6847.7|6844.9|1
1615966430000|2021-03-17 07:33:50|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|50
1615966440000|2021-03-17 07:34:00|6849.5|6846.7|6851.2|6848.4|6851.5|6848.7|6849.5|6846.7|44
1615966450000|2021-03-17 07:34:10|6851|6848.2|6851.7|6848.9|6852|6849.2|6851|6848.2|1
1615966470000|2021-03-17 07:34:30|6851.5|6848.7|6851.2|6848.4|6851.5|6848.7|6850.2|6847.4|2
1615966480000|2021-03-17 07:34:40|6851.7|6848.9|6850.2|6847.4|6851.9|6849.1|6850.2|6847.4|24
1615966490000|2021-03-17 07:34:50|6850.4|6847.6|6851.7|6848.9|6851.9|6849.1|6850.4|6847.6|9
1615966500000|2021-03-17 07:35:00|6851.9|6849.1|6852.2|6849.4|6852.4|6849.6|6851.9|6849.1|1
1615966510000|2021-03-17 07:35:10|6852.4|6849.6|6855.7|6852.9|6855.7|6852.9|6852.2|6849.4|57
1615966520000|2021-03-17 07:35:20|6856.2|6853.4|6856.2|6853.4|6856.2|6853.4|6855.7|6852.9|2
1615966530000|2021-03-17 07:35:30|6856.4|6853.6|6856.2|6853.4|6857.4|6854.6|6855.7|6852.9|19
1615966550000|2021-03-17 07:35:50|6855.5|6852.7|6855.2|6852.4|6855.7|6852.9|6854.2|6851.4|13
1615966560000|2021-03-17 07:36:00|6855.4|6852.6|6855.4|6852.6|6856.2|6853.4|6855.4|6852.6|6
1615966570000|2021-03-17 07:36:10|6855.9|6853.1|6856.2|6853.4|6856.2|6853.4|6855.9|6853.1|4
1615966580000|2021-03-17 07:36:20|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|6856.2|6853.4|1
1615966590000|2021-03-17 07:36:30|6856.3|6853.5|6855.7|6852.9|6856.3|6853.5|6855.7|6852.9|2
1615966600000|2021-03-17 07:36:40|6854.8|6852|6854.2|6851.4|6854.8|6852|6854.2|6851.4|11
1615966610000|2021-03-17 07:36:50|6854.3|6851.5|6853.5|6850.7|6854.7|6851.9|6853.5|6850.7|1
1615966620000|2021-03-17 07:37:00|6853.8|6851|6854.7|6851.9|6854.7|6851.9|6853.8|6851|20
1615966630000|2021-03-17 07:37:10|6854.8|6852|6853.2|6850.4|6855.2|6852.4|6853.2|6850.4|14
1615966640000|2021-03-17 07:37:20|6852.8|6850|6852.2|6849.4|6852.8|6850|6852.2|6849.4|1
1615966650000|2021-03-17 07:37:30|6852|6849.2|6852|6849.2|6852|6849.2|6851.2|6848.4|26
1615966660000|2021-03-17 07:37:40|6851.2|6848.4|6850.3|6847.5|6851.2|6848.4|6850.3|6847.5|0
1615966670000|2021-03-17 07:37:50|6850.2|6847.4|6850.3|6847.5|6851.2|6848.4|6849.3|6846.5|1
1615966680000|2021-03-17 07:38:00|6851.2|6848.4|6851.3|6848.5|6851.5|6848.7|6851.2|6848.4|3
1615966690000|2021-03-17 07:38:10|6851.5|6848.7|6851.2|6848.4|6851.8|6849|6851.2|6848.4|5
1615966700000|2021-03-17 07:38:20|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|6851.2|6848.4|4
1615966710000|2021-03-17 07:38:30|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|0
1615966720000|2021-03-17 07:38:40|6850.2|6847.4|6850.3|6847.5|6850.3|6847.5|6849.2|6846.4|7
1615966730000|2021-03-17 07:38:50|6850.2|6847.4|6850.3|6847.5|6850.3|6847.5|6850.2|6847.4|1
1615966740000|2021-03-17 07:39:00|6850.2|6847.4|6851.2|6848.4|6851.2|6848.4|6850.2|6847.4|5
1615966750000|2021-03-17 07:39:10|6851.8|6849|6851.3|6848.5|6852.2|6849.4|6851.3|6848.5|10
1615966760000|2021-03-17 07:39:20|6851.5|6848.7|6851.3|6848.5|6851.8|6849|6851.3|6848.5|1
1615966770000|2021-03-17 07:39:30|6851.7|6848.9|6852.3|6849.5|6852.3|6849.5|6851.7|6848.9|0
1615966780000|2021-03-17 07:39:40|6852.2|6849.4|6852.3|6849.5|6852.3|6849.5|6852.2|6849.4|0
1615966790000|2021-03-17 07:39:50|6852.2|6849.4|6851.3|6848.5|6852.2|6849.4|6851.2|6848.4|0
1615966800000|2021-03-17 07:40:00|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|0
1615966810000|2021-03-17 07:40:10|6851.3|6848.5|6851.7|6848.9|6852.7|6849.9|6850.5|6847.7|9
1615966820000|2021-03-17 07:40:20|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|1
1615966830000|2021-03-17 07:40:30|6851.2|6848.4|6850.5|6847.7|6851.2|6848.4|6850.5|6847.7|2
1615966840000|2021-03-17 07:40:40|6850.2|6847.4|6850.2|6847.4|6850.2|6847.4|6850.2|6847.4|1
1615966850000|2021-03-17 07:40:50|6849.8|6847|6849.5|6846.7|6849.8|6847|6849.5|6846.7|5
1615966860000|2021-03-17 07:41:00|6849.2|6846.4|6849.7|6846.9|6849.7|6846.9|6849.2|6846.4|0
1615966870000|2021-03-17 07:41:10|6849.2|6846.4|6848.2|6845.4|6849.2|6846.4|6848|6845.2|7
1615966880000|2021-03-17 07:41:20|||||||||1
1615966890000|2021-03-17 07:41:30|6847.2|6844.4|6847.2|6844.4|6847.2|6844.4|6846.7|6843.9|5
1615966900000|2021-03-17 07:41:40|6846.8|6844|6848.2|6845.4|6848.2|6845.4|6846.7|6843.9|3
1615966920000|2021-03-17 07:42:00|||||||||1
1615966940000|2021-03-17 07:42:20|6848.5|6845.7|6849.2|6846.4|6849.2|6846.4|6848.5|6845.7|4
1615966950000|2021-03-17 07:42:30|6849|6846.2|6848.2|6845.4|6849|6846.2|6848.2|6845.4|0
1615966960000|2021-03-17 07:42:40|6848.7|6845.9|6848.2|6845.4|6848.7|6845.9|6848.2|6845.4|0
1615966970000|2021-03-17 07:42:50|6848.7|6845.9|6848.7|6845.9|6848.7|6845.9|6848.7|6845.9|0
1615966980000|2021-03-17 07:43:00|6849|6846.2|6849.2|6846.4|6849.2|6846.4|6849|6846.2|0
1615966990000|2021-03-17 07:43:10|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|5
1615967010000|2021-03-17 07:43:30|6849.2|6846.4|6848.7|6845.9|6849.2|6846.4|6848.7|6845.9|8
1615967020000|2021-03-17 07:43:40|6849.2|6846.4|6848.7|6845.9|6849.2|6846.4|6848.7|6845.9|0
1615967030000|2021-03-17 07:43:50|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|1
1615967040000|2021-03-17 07:44:00|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|7
1615967050000|2021-03-17 07:44:10|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|3
1615967060000|2021-03-17 07:44:20|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|3
1615967070000|2021-03-17 07:44:30|6848.3|6845.5|6848.1|6845.3|6848.3|6845.5|6847.5|6844.7|8
1615967080000|2021-03-17 07:44:40|6847.1|6844.3|6846.8|6844|6847.1|6844.3|6846.5|6843.7|18
1615967090000|2021-03-17 07:44:50|6846.1|6843.3|6846.1|6843.3|6847.1|6844.3|6845.5|6842.7|11
1615967100000|2021-03-17 07:45:00|6845.5|6842.7|6848.3|6845.5|6848.8|6846|6845.5|6842.7|58
1615967120000|2021-03-17 07:45:20|6848.1|6845.3|6848|6845.2|6848.6|6845.8|6848|6845.2|2
1615967130000|2021-03-17 07:45:30|6847.6|6844.8|6847.1|6844.3|6847.6|6844.8|6847|6844.2|1
1615967140000|2021-03-17 07:45:40|6847.5|6844.7|6848|6845.2|6848.1|6845.3|6847.5|6844.7|2
1615967150000|2021-03-17 07:45:50|6847.1|6844.3|6847|6844.2|6847.6|6844.8|6847|6844.2|1
1615967160000|2021-03-17 07:46:00|6846.5|6843.7|6846|6843.2|6846.5|6843.7|6845.1|6842.3|35
1615967180000|2021-03-17 07:46:20|6846.1|6843.3|6845.1|6842.3|6846.1|6843.3|6845.1|6842.3|3
1615967190000|2021-03-17 07:46:30|6845.6|6842.8|6847|6844.2|6847.1|6844.3|6845.6|6842.8|6
1615967200000|2021-03-17 07:46:40|6847.1|6844.3|6848.1|6845.3|6848.1|6845.3|6847|6844.2|3
1615967210000|2021-03-17 07:46:50|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|2
1615967220000|2021-03-17 07:47:00|6849|6846.2|6849.6|6846.8|6849.6|6846.8|6849|6846.2|3
1615967240000|2021-03-17 07:47:20|6848.8|6846|6847.6|6844.8|6848.8|6846|6847.5|6844.7|4
1615967250000|2021-03-17 07:47:30|6847.3|6844.5|6847|6844.2|6847.3|6844.5|6846.5|6843.7|4
1615967260000|2021-03-17 07:47:40|6847.1|6844.3|6846.1|6843.3|6847.1|6844.3|6846.1|6843.3|0
1615967270000|2021-03-17 07:47:50|6846.6|6843.8|6847.1|6844.3|6847.5|6844.7|6846.6|6843.8|4
1615967280000|2021-03-17 07:48:00|6847.8|6845|6848.1|6845.3|6848.1|6845.3|6847.8|6845|3
1615967290000|2021-03-17 07:48:10|6848.3|6845.5|6848.1|6845.3|6848.5|6845.7|6848.1|6845.3|1
1615967310000|2021-03-17 07:48:30|6848.3|6845.5|6847.5|6844.7|6848.3|6845.5|6847.5|6844.7|4
1615967320000|2021-03-17 07:48:40|6846.5|6843.7|6847|6844.2|6847.1|6844.3|6846.1|6843.3|3
1615967340000|2021-03-17 07:49:00|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|0
1615967350000|2021-03-17 07:49:10|6846.5|6843.7|6846|6843.2|6846.5|6843.7|6846|6843.2|2
1615967360000|2021-03-17 07:49:20|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|1
1615967370000|2021-03-17 07:49:30|6846|6843.2|6845.1|6842.3|6846.1|6843.3|6845.1|6842.3|7
1615967390000|2021-03-17 07:49:50|6845.6|6842.8|6845.1|6842.3|6845.6|6842.8|6845.1|6842.3|2
1615967400000|2021-03-17 07:50:00|6845.3|6842.5|6844|6841.2|6845.3|6842.5|6842.8|6840|9
1615967410000|2021-03-17 07:50:10|6844.1|6841.3|6844|6841.2|6844.1|6841.3|6843.6|6840.8|0
1615967420000|2021-03-17 07:50:20|6844.1|6841.3|6845.1|6842.3|6845.1|6842.3|6844.1|6841.3|7
1615967430000|2021-03-17 07:50:30|6845|6842.2|6844.8|6842|6845|6842.2|6844.8|6842|3
1615967440000|2021-03-17 07:50:40|6844.6|6841.8|6845.1|6842.3|6845.1|6842.3|6844.6|6841.8|2
1615967460000|2021-03-17 07:51:00|6844.8|6842|6844.6|6841.8|6844.8|6842|6844.6|6841.8|6
1615967470000|2021-03-17 07:51:10|6844.8|6842|6844.8|6842|6844.8|6842|6844.8|6842|0
1615967480000|2021-03-17 07:51:20|6844.6|6841.8|6844.6|6841.8|6844.6|6841.8|6844.6|6841.8|1
1615967510000|2021-03-17 07:51:50|6844.4|6841.6|6843.1|6840.3|6844.9|6842.1|6843.1|6840.3|300
1615967520000|2021-03-17 07:52:00|6842.9|6840.1|6842.6|6839.8|6842.9|6840.1|6842.4|6839.6|28
1615967530000|2021-03-17 07:52:10|6842.9|6840.1|6840.8|6838|6843.1|6840.3|6840.4|6837.6|44
1615967540000|2021-03-17 07:52:20|6840.6|6837.8|6840.8|6838|6840.8|6838|6840.6|6837.8|3
1615967550000|2021-03-17 07:52:30|6840.1|6837.3|6840.1|6837.3|6840.1|6837.3|6840.1|6837.3|4
1615967560000|2021-03-17 07:52:40|6840.6|6837.8|6840.1|6837.3|6840.8|6838|6840.1|6837.3|9
1615967570000|2021-03-17 07:52:50|6840.8|6838|6840.8|6838|6840.8|6838|6840.8|6838|4
1615967580000|2021-03-17 07:53:00|6841.8|6839|6842.4|6839.6|6842.4|6839.6|6841.8|6839|11
1615967590000|2021-03-17 07:53:10|6842.6|6839.8|6842.6|6839.8|6842.8|6840|6842.6|6839.8|2
1615967610000|2021-03-17 07:53:30|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|0
1615967620000|2021-03-17 07:53:40|6842.9|6840.1|6843.4|6840.6|6843.4|6840.6|6842.9|6840.1|1
1615967630000|2021-03-17 07:53:50|6843.1|6840.3|6843.4|6840.6|6844.4|6841.6|6843.1|6840.3|6
1615967650000|2021-03-17 07:54:10|6843.3|6840.5|6842.1|6839.3|6843.3|6840.5|6842.1|6839.3|9
1615967660000|2021-03-17 07:54:20|6842.8|6840|6843.6|6840.8|6843.6|6840.8|6842.8|6840|7
1615967670000|2021-03-17 07:54:30|6843.4|6840.6|6843.6|6840.8|6843.6|6840.8|6843.4|6840.6|0
1615967680000|2021-03-17 07:54:40|6843.8|6841|6843.4|6840.6|6843.8|6841|6843.4|6840.6|0
1615967690000|2021-03-17 07:54:50|6843.6|6840.8|6843.4|6840.6|6843.9|6841.1|6843.4|6840.6|0
1615967700000|2021-03-17 07:55:00|6843.1|6840.3|6844.4|6841.6|6844.4|6841.6|6843.1|6840.3|2
1615967710000|2021-03-17 07:55:10|6844.1|6841.3|6844.1|6841.3|6844.1|6841.3|6844.1|6841.3|2
1615967740000|2021-03-17 07:55:40|6843.8|6841|6843.6|6840.8|6843.8|6841|6843.4|6840.6|4
1615967750000|2021-03-17 07:55:50|6843.8|6841|6843.8|6841|6843.8|6841|6843.8|6841|23
1615967760000|2021-03-17 07:56:00|6843.6|6840.8|6843.4|6840.6|6843.8|6841|6843.4|6840.6|5
1615967770000|2021-03-17 07:56:10|6843.1|6840.3|6841.6|6838.8|6843.1|6840.3|6841.4|6838.6|8
1615967780000|2021-03-17 07:56:20|6841.8|6839|6841.8|6839|6841.8|6839|6841.8|6839|0
1615967790000|2021-03-17 07:56:30|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|0
1615967800000|2021-03-17 07:56:40|6841.6|6838.8|6840.8|6838|6841.6|6838.8|6840.8|6838|7
1615967810000|2021-03-17 07:56:50|6841.1|6838.3|6840.8|6838|6841.1|6838.3|6840.8|6838|9
1615967820000|2021-03-17 07:57:00|6840.4|6837.6|6841.8|6839|6841.8|6839|6840.4|6837.6|5
1615967830000|2021-03-17 07:57:10|6841.9|6839.1|6842.1|6839.3|6842.1|6839.3|6841.1|6838.3|9
1615967840000|2021-03-17 07:57:20|6841.8|6839|6841.8|6839|6841.8|6839|6840.8|6838|15
1615967850000|2021-03-17 07:57:30|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|0
1615967860000|2021-03-17 07:57:40|6842.4|6839.6|6843.1|6840.3|6843.8|6841|6842.4|6839.6|8
1615967870000|2021-03-17 07:57:50|6843.3|6840.5|6843.3|6840.5|6843.8|6841|6843.1|6840.3|0
1615967880000|2021-03-17 07:58:00|6843.6|6840.8|6844.3|6841.5|6844.8|6842|6843.6|6840.8|2
1615967890000|2021-03-17 07:58:10|6843.9|6841.1|6844.3|6841.5|6844.6|6841.8|6843.1|6840.3|26
1615967900000|2021-03-17 07:58:20|6844.1|6841.3|6844.9|6842.1|6844.9|6842.1|6844.1|6841.3|0
1615967910000|2021-03-17 07:58:30|6845.1|6842.3|6845.4|6842.6|6845.8|6843|6844.6|6841.8|1
1615967920000|2021-03-17 07:58:40|6845.6|6842.8|6845.1|6842.3|6845.6|6842.8|6844.4|6841.6|11
1615967930000|2021-03-17 07:58:50|6844.6|6841.8|6842.4|6839.6|6844.9|6842.1|6842.1|6839.3|28
1615967940000|2021-03-17 07:59:00|6842.1|6839.3|6842.4|6839.6|6842.6|6839.8|6841.6|6838.8|14
1615967950000|2021-03-17 07:59:10|6842.8|6840|6841.8|6839|6842.8|6840|6841.8|6839|9
1615967960000|2021-03-17 07:59:20|6841.1|6838.3|6841.6|6838.8|6841.6|6838.8|6840.8|6838|5
1615967970000|2021-03-17 07:59:30|6841.1|6838.3|6836.6|6833.8|6841.3|6838.5|6836.1|6833.3|77
1615967980000|2021-03-17 07:59:40|6836.4|6833.6|6836.3|6833.5|6837.6|6834.8|6836.1|6833.3|17
1615967990000|2021-03-17 07:59:50|6836.1|6833.3|6837.9|6835.1|6837.9|6835.1|6836.1|6833.3|5
1615968000000|2021-03-17 08:00:00|6838.1|6835.3|6836.4|6833.6|6838.1|6835.3|6836.4|6833.6|53
1615968010000|2021-03-17 08:00:10|6836.6|6833.8|6838.1|6835.3|6838.1|6835.3|6836.6|6833.8|10
1615968020000|2021-03-17 08:00:20|6837.6|6834.8|6836.4|6833.6|6838.1|6835.3|6836.4|6833.6|11
1615968030000|2021-03-17 08:00:30|6836.1|6833.3|6835.4|6832.6|6836.1|6833.3|6834.4|6831.6|54
1615968040000|2021-03-17 08:00:40|6835.8|6833|6836.1|6833.3|6836.1|6833.3|6835.4|6832.6|31
1615968050000|2021-03-17 08:00:50|6835.8|6833|6833.4|6830.6|6835.8|6833|6832.9|6830.1|23
1615968060000|2021-03-17 08:01:00|6833.2|6830.4|6831.1|6828.3|6833.2|6830.4|6829.9|6827.1|113
1615968070000|2021-03-17 08:01:10|6831.4|6828.6|6830.4|6827.6|6832.4|6829.6|6830.4|6827.6|16
1615968080000|2021-03-17 08:01:20|6830.9|6828.1|6830.7|6827.9|6831.1|6828.3|6830.4|6827.6|26
1615968090000|2021-03-17 08:01:30|6830.4|6827.6|6831.4|6828.6|6831.4|6828.6|6830.4|6827.6|2
1615968100000|2021-03-17 08:01:40|6831.9|6829.1|6834.6|6831.8|6835.4|6832.6|6831.9|6829.1|96
1615968110000|2021-03-17 08:01:50|6834.1|6831.3|6832.1|6829.3|6834.1|6831.3|6831.7|6828.9|39
1615968120000|2021-03-17 08:02:00|6831.7|6828.9|6831.6|6828.8|6831.7|6828.9|6831.6|6828.8|3
1615968130000|2021-03-17 08:02:10|6831.2|6828.4|6834.2|6831.4|6834.7|6831.9|6831.2|6828.4|31
1615968140000|2021-03-17 08:02:20|6834.4|6831.6|6835.9|6833.1|6836.4|6833.6|6834.4|6831.6|16
1615968150000|2021-03-17 08:02:30|6836.2|6833.4|6835.2|6832.4|6836.9|6834.1|6835.2|6832.4|8
1615968160000|2021-03-17 08:02:40|6834.2|6831.4|6833.7|6830.9|6834.2|6831.4|6833.6|6830.8|5
1615968170000|2021-03-17 08:02:50|6832.7|6829.9|6831.2|6828.4|6832.7|6829.9|6830.7|6827.9|43
1615968180000|2021-03-17 08:03:00|6831.4|6828.6|6831.2|6828.4|6831.7|6828.9|6831.1|6828.3|12
1615968190000|2021-03-17 08:03:10|6831.1|6828.3|6830.7|6827.9|6831.1|6828.3|6830.7|6827.9|60
1615968200000|2021-03-17 08:03:20|6830.4|6827.6|6830.4|6827.6|6830.4|6827.6|6829.7|6826.9|12
1615968210000|2021-03-17 08:03:30|6831.2|6828.4|6831.9|6829.1|6832.4|6829.6|6831.2|6828.4|76
1615968220000|2021-03-17 08:03:40|6832.4|6829.6|6832.9|6830.1|6833.1|6830.3|6832.2|6829.4|1
1615968230000|2021-03-17 08:03:50|6833.1|6830.3|6833.4|6830.6|6833.4|6830.6|6832.9|6830.1|7
1615968240000|2021-03-17 08:04:00|6833.2|6830.4|6832.9|6830.1|6833.4|6830.6|6832.7|6829.9|30
1615968250000|2021-03-17 08:04:10|6833.4|6830.6|6832.9|6830.1|6833.4|6830.6|6832.7|6829.9|2
1615968260000|2021-03-17 08:04:20|6833.2|6830.4|6832.9|6830.1|6833.2|6830.4|6832.7|6829.9|7
1615968270000|2021-03-17 08:04:30|6833.2|6830.4|6836.2|6833.4|6836.2|6833.4|6832.6|6829.8|15
1615968280000|2021-03-17 08:04:40|6835.9|6833.1|6837.9|6835.1|6838.4|6835.6|6835.9|6833.1|15
1615968290000|2021-03-17 08:04:50|6837.7|6834.9|6839.4|6836.6|6839.8|6837|6837.7|6834.9|112
1615968300000|2021-03-17 08:05:00|6839.1|6836.3|6839.4|6836.6|6840.4|6837.6|6838.4|6835.6|391
1615968310000|2021-03-17 08:05:10|6839.1|6836.3|6838.1|6835.3|6839.1|6836.3|6838.1|6835.3|10
1615968320000|2021-03-17 08:05:20|6838.4|6835.6|6836.6|6833.8|6838.6|6835.8|6836.4|6833.6|6
1615968330000|2021-03-17 08:05:30|6836.8|6834|6836.6|6833.8|6837.3|6834.5|6836.6|6833.8|18
1615968340000|2021-03-17 08:05:40|6837.1|6834.3|6833.3|6830.5|6837.1|6834.3|6833.1|6830.3|17
1615968350000|2021-03-17 08:05:50|6833.4|6830.6|6833.1|6830.3|6833.4|6830.6|6832.4|6829.6|19
1615968360000|2021-03-17 08:06:00|6832.8|6830|6834.1|6831.3|6836.1|6833.3|6831.8|6829|69
1615968370000|2021-03-17 08:06:10|6834.3|6831.5|6833.8|6831|6834.8|6832|6833.4|6830.6|5
1615968380000|2021-03-17 08:06:20|6834.1|6831.3|6833.6|6830.8|6834.1|6831.3|6833.1|6830.3|6
1615968390000|2021-03-17 08:06:30|6833.8|6831|6832.9|6830.1|6834.1|6831.3|6831.8|6829|42
1615968400000|2021-03-17 08:06:40|6832.6|6829.8|6832.9|6830.1|6834.1|6831.3|6832.6|6829.8|9
1615968410000|2021-03-17 08:06:50|6832.1|6829.3|6832.6|6829.8|6833.1|6830.3|6832.1|6829.3|19
1615968420000|2021-03-17 08:07:00|6832.9|6830.1|6832.9|6830.1|6832.9|6830.1|6832.4|6829.6|0
1615968430000|2021-03-17 08:07:10|6832.4|6829.6|6834.1|6831.3|6834.1|6831.3|6832.1|6829.3|61
1615968440000|2021-03-17 08:07:20|6834.6|6831.8|6834.6|6831.8|6834.6|6831.8|6833.9|6831.1|15
1615968450000|2021-03-17 08:07:30|6834.9|6832.1|6832.6|6829.8|6834.9|6832.1|6832.6|6829.8|3
1615968460000|2021-03-17 08:07:40|6832.4|6829.6|6832.9|6830.1|6833.1|6830.3|6832.1|6829.3|1
1615968470000|2021-03-17 08:07:50|6833.1|6830.3|6833.6|6830.8|6834.1|6831.3|6833.1|6830.3|3
1615968480000|2021-03-17 08:08:00|6833.9|6831.1|6833.6|6830.8|6834.1|6831.3|6833.4|6830.6|3
1615968490000|2021-03-17 08:08:10|6833.4|6830.6|6834.1|6831.3|6834.1|6831.3|6832.9|6830.1|7
1615968500000|2021-03-17 08:08:20|6833.9|6831.1|6832.1|6829.3|6833.9|6831.1|6831.4|6828.6|43
1615968510000|2021-03-17 08:08:30|6831.8|6829|6831.6|6828.8|6831.8|6829|6831.6|6828.8|1
1615968520000|2021-03-17 08:08:40|6831.9|6829.1|6833.6|6830.8|6834.4|6831.6|6831.9|6829.1|15
1615968530000|2021-03-17 08:08:50|6833.8|6831|6834.9|6832.1|6835.1|6832.3|6833.6|6830.8|14
1615968540000|2021-03-17 08:09:00|6835.1|6832.3|6834.8|6832|6835.1|6832.3|6831.8|6829|16
1615968550000|2021-03-17 08:09:10|6834.6|6831.8|6836.4|6833.6|6836.4|6833.6|6834.6|6831.8|46
1615968560000|2021-03-17 08:09:20|6836.9|6834.1|6835.9|6833.1|6836.9|6834.1|6835.9|6833.1|5
1615968570000|2021-03-17 08:09:30|6835.4|6832.6|6835.8|6833|6835.9|6833.1|6835.4|6832.6|2
1615968580000|2021-03-17 08:09:40|6836.1|6833.3|6835.6|6832.8|6836.1|6833.3|6835.6|6832.8|4
1615968590000|2021-03-17 08:09:50|6835.4|6832.6|6833.9|6831.1|6835.4|6832.6|6833.4|6830.6|11
1615968600000|2021-03-17 08:10:00|6833.4|6830.6|6833.4|6830.6|6835.1|6832.3|6833.4|6830.6|31
1615968610000|2021-03-17 08:10:10|6832.9|6830.1|6834.1|6831.3|6834.1|6831.3|6832.9|6830.1|3
1615968620000|2021-03-17 08:10:20|6834.3|6831.5|6834.9|6832.1|6835.1|6832.3|6834.1|6831.3|6
1615968630000|2021-03-17 08:10:30|6835.1|6832.3|6834.9|6832.1|6835.9|6833.1|6834.9|6832.1|26
1615968640000|2021-03-17 08:10:40|6834.6|6831.8|6835.1|6832.3|6835.1|6832.3|6834.6|6831.8|0
1615968650000|2021-03-17 08:10:50|6834.8|6832|6835.1|6832.3|6835.1|6832.3|6834.6|6831.8|13
1615968660000|2021-03-17 08:11:00|6834.1|6831.3|6835.1|6832.3|6835.1|6832.3|6834.1|6831.3|14
1615968670000|2021-03-17 08:11:10|6835.6|6832.8|6836.4|6833.6|6836.9|6834.1|6835.4|6832.6|42
1615968680000|2021-03-17 08:11:20|6836.9|6834.1|6837.4|6834.6|6837.6|6834.8|6836.4|6833.6|3
1615968690000|2021-03-17 08:11:30|6837.6|6834.8|6841.1|6838.3|6841.1|6838.3|6837.4|6834.6|40
1615968700000|2021-03-17 08:11:40|6841.3|6838.5|6840.6|6837.8|6841.8|6839|6840.1|6837.3|129
1615968710000|2021-03-17 08:11:50|6840|6837.2|6839.1|6836.3|6840|6837.2|6838.3|6835.5|43
1615968720000|2021-03-17 08:12:00|6839.4|6836.6|6839.1|6836.3|6840.6|6837.8|6839.1|6836.3|36
1615968730000|2021-03-17 08:12:10|6839.3|6836.5|6838.4|6835.6|6839.4|6836.6|6837.6|6834.8|124
1615968740000|2021-03-17 08:12:20|6838.1|6835.3|6839.6|6836.8|6839.6|6836.8|6838.1|6835.3|26
1615968750000|2021-03-17 08:12:30|6839.4|6836.6|6838.6|6835.8|6839.6|6836.8|6838.1|6835.3|5
1615968760000|2021-03-17 08:12:40|6838.4|6835.6|6837.1|6834.3|6838.4|6835.6|6837.1|6834.3|15
1615968770000|2021-03-17 08:12:50|6836.6|6833.8|6837.1|6834.3|6837.1|6834.3|6835.6|6832.8|50
1615968780000|2021-03-17 08:13:00|6837.6|6834.8|6837.1|6834.3|6837.8|6835|6836.8|6834|51
1615968790000|2021-03-17 08:13:10|6837.3|6834.5|6837.6|6834.8|6837.6|6834.8|6836.8|6834|0
1615968800000|2021-03-17 08:13:20|6837.4|6834.6|6838.1|6835.3|6838.1|6835.3|6837.4|6834.6|3
1615968810000|2021-03-17 08:13:30|6837.9|6835.1|6837.4|6834.6|6837.9|6835.1|6837.4|6834.6|1
1615968820000|2021-03-17 08:13:40|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|10
1615968830000|2021-03-17 08:13:50|6837.6|6834.8|6838.6|6835.8|6838.8|6836|6837.1|6834.3|5
1615968840000|2021-03-17 08:14:00|6838.4|6835.6|6837.9|6835.1|6838.6|6835.8|6837.9|6835.1|2
1615968850000|2021-03-17 08:14:10|6838.1|6835.3|6837.1|6834.3|6838.1|6835.3|6837.1|6834.3|23
1615968860000|2021-03-17 08:14:20|6836.8|6834|6836.6|6833.8|6836.8|6834|6835.6|6832.8|13
1615968870000|2021-03-17 08:14:30|6836.3|6833.5|6835.6|6832.8|6836.3|6833.5|6835.6|6832.8|30
1615968880000|2021-03-17 08:14:40|6835.8|6833|6835.4|6832.6|6836.1|6833.3|6835.4|6832.6|12
1615968890000|2021-03-17 08:14:50|6835.1|6832.3|6835.3|6832.5|6835.3|6832.5|6835.1|6832.3|11
1615968900000|2021-03-17 08:15:00|6835.9|6833.1|6837.9|6835.1|6838.4|6835.6|6835.9|6833.1|63
1615968910000|2021-03-17 08:15:10|6838.1|6835.3|6840.1|6837.3|6840.3|6837.5|6838.1|6835.3|45
1615968920000|2021-03-17 08:15:20|6839.6|6836.8|6840.6|6837.8|6840.6|6837.8|6839.6|6836.8|13
1615968930000|2021-03-17 08:15:30|6841.1|6838.3|6839.6|6836.8|6842.2|6839.4|6839.6|6836.8|83
1615968940000|2021-03-17 08:15:40|6839.4|6836.6|6841.1|6838.3|6841.1|6838.3|6839.4|6836.6|16
1615968950000|2021-03-17 08:15:50|||||||||1
1615968960000|2021-03-17 08:16:00|6841.4|6838.6|6841.6|6838.8|6841.6|6838.8|6841.1|6838.3|42
1615968970000|2021-03-17 08:16:10|6841.3|6838.5|6841.4|6838.6|6842.1|6839.3|6841.3|6838.5|11
1615968980000|2021-03-17 08:16:20|6840.4|6837.6|6838.4|6835.6|6840.4|6837.6|6838.4|6835.6|1
1615968990000|2021-03-17 08:16:30|6838.1|6835.3|6839.1|6836.3|6839.1|6836.3|6838.1|6835.3|33
1615969000000|2021-03-17 08:16:40|6838.9|6836.1|6838.4|6835.6|6840.1|6837.3|6838.1|6835.3|60
1615969010000|2021-03-17 08:16:50|6838.8|6836|6836.1|6833.3|6839.1|6836.3|6836.1|6833.3|19
1615969020000|2021-03-17 08:17:00|6836.6|6833.8|6836.6|6833.8|6837.1|6834.3|6836.6|6833.8|6
1615969030000|2021-03-17 08:17:10|6836.9|6834.1|6837.4|6834.6|6837.4|6834.6|6836.6|6833.8|38
1615969040000|2021-03-17 08:17:20|6837.6|6834.8|6837.9|6835.1|6838.1|6835.3|6837.6|6834.8|11
1615969050000|2021-03-17 08:17:30|6838.1|6835.3|6840.4|6837.6|6840.6|6837.8|6838.1|6835.3|23
1615969060000|2021-03-17 08:17:40|6840.6|6837.8|6839.4|6836.6|6840.6|6837.8|6839.4|6836.6|6
1615969070000|2021-03-17 08:17:50|6839.1|6836.3|6839.4|6836.6|6840.1|6837.3|6838.4|6835.6|11
1615969080000|2021-03-17 08:18:00|6839.7|6836.9|6839.9|6837.1|6840.1|6837.3|6839.1|6836.3|3
1615969090000|2021-03-17 08:18:10|6839.1|6836.3|6839.1|6836.3|6839.4|6836.6|6839.1|6836.3|16
1615969100000|2021-03-17 08:18:20|6839.4|6836.6|6839.4|6836.6|6839.9|6837.1|6839.1|6836.3|20
1615969110000|2021-03-17 08:18:30|6839.1|6836.3|6838.1|6835.3|6839.4|6836.6|6838.1|6835.3|61
1615969120000|2021-03-17 08:18:40|6838.4|6835.6|6836.9|6834.1|6839.1|6836.3|6836.4|6833.6|103
1615969130000|2021-03-17 08:18:50|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|0
1615969140000|2021-03-17 08:19:00|6836.1|6833.3|6836.9|6834.1|6837.1|6834.3|6836.1|6833.3|32
1615969150000|2021-03-17 08:19:10|6837.1|6834.3|6836.9|6834.1|6838.1|6835.3|6836.9|6834.1|91
1615969160000|2021-03-17 08:19:20|6837.1|6834.3|6837.4|6834.6|6838.1|6835.3|6837.1|6834.3|17
1615969170000|2021-03-17 08:19:30|6837.6|6834.8|6837.9|6835.1|6838.1|6835.3|6837.6|6834.8|1
1615969180000|2021-03-17 08:19:40|6837.4|6834.6|6840.1|6837.3|6840.8|6838|6836.4|6833.6|242
1615969190000|2021-03-17 08:19:50|6840.8|6838|6840.8|6838|6841.8|6839|6840.1|6837.3|25
1615969200000|2021-03-17 08:20:00|6841.8|6839|6838.1|6835.3|6841.8|6839|6837.6|6834.8|19
1615969210000|2021-03-17 08:20:10|6838.3|6835.5|6838.1|6835.3|6838.3|6835.5|6838.1|6835.3|1
1615969220000|2021-03-17 08:20:20|6838.8|6836|6838.1|6835.3|6838.8|6836|6838.1|6835.3|22
1615969230000|2021-03-17 08:20:30|6838.3|6835.5|6838.6|6835.8|6838.8|6836|6838.3|6835.5|6
1615969240000|2021-03-17 08:20:40|6838.8|6836|6841.1|6838.3|6841.1|6838.3|6838.8|6836|12
1615969250000|2021-03-17 08:20:50|6841.6|6838.8|6840.4|6837.6|6841.6|6838.8|6840.4|6837.6|20
1615969260000|2021-03-17 08:21:00|6840.2|6837.4|6840.4|6837.6|6840.4|6837.6|6837.4|6834.6|162
1615969270000|2021-03-17 08:21:10|6839.8|6837|6839.1|6836.3|6839.8|6837|6838.9|6836.1|10
1615969280000|2021-03-17 08:21:20|6838.9|6836.1|6841.1|6838.3|6842.1|6839.3|6838.6|6835.8|44
1615969290000|2021-03-17 08:21:30|6841.8|6839|6844.1|6841.3|6844.1|6841.3|6841.1|6838.3|125
1615969300000|2021-03-17 08:21:40|6844.4|6841.6|6842.1|6839.3|6845.9|6843.1|6841.4|6838.6|59
1615969310000|2021-03-17 08:21:50|6841.6|6838.8|6841.6|6838.8|6841.6|6838.8|6840.8|6838|12
1615969320000|2021-03-17 08:22:00|6841.4|6838.6|6839.6|6836.8|6841.4|6838.6|6839.6|6836.8|45
1615969330000|2021-03-17 08:22:10|6838.9|6836.1|6839.9|6837.1|6840.6|6837.8|6838.9|6836.1|55
1615969350000|2021-03-17 08:22:30|6840.1|6837.3|6837.4|6834.6|6840.1|6837.3|6836.4|6833.6|108
1615969360000|2021-03-17 08:22:40|6837.2|6834.4|6835.6|6832.8|6837.2|6834.4|6834.9|6832.1|88
1615969370000|2021-03-17 08:22:50|6834.4|6831.6|6834.4|6831.6|6834.6|6831.8|6834.1|6831.3|8
1615969380000|2021-03-17 08:23:00|6835.1|6832.3|6833.6|6830.8|6835.1|6832.3|6833.4|6830.6|37
1615969390000|2021-03-17 08:23:10|6833.4|6830.6|6833.4|6830.6|6834.1|6831.3|6833.4|6830.6|13
1615969400000|2021-03-17 08:23:20|6834.1|6831.3|6834.4|6831.6|6834.4|6831.6|6833.9|6831.1|8
1615969410000|2021-03-17 08:23:30|6834.9|6832.1|6838.9|6836.1|6840.2|6837.4|6834.9|6832.1|77
1615969420000|2021-03-17 08:23:40|6839.1|6836.3|6838.4|6835.6|6839.1|6836.3|6838.4|6835.6|15
1615969430000|2021-03-17 08:23:50|6839.4|6836.6|6838.4|6835.6|6839.9|6837.1|6838.4|6835.6|51
1615969440000|2021-03-17 08:24:00|6838.1|6835.3|6836.4|6833.6|6838.1|6835.3|6836.4|6833.6|20
1615969450000|2021-03-17 08:24:10|6836.7|6833.9|6836.9|6834.1|6836.9|6834.1|6836.7|6833.9|23
1615969460000|2021-03-17 08:24:20|6837.4|6834.6|6836.9|6834.1|6837.4|6834.6|6836.9|6834.1|112
1615969470000|2021-03-17 08:24:30|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|6835.9|6833.1|8
1615969480000|2021-03-17 08:24:40|6836.8|6834|6837.1|6834.3|6837.4|6834.6|6836.8|6834|13
1615969490000|2021-03-17 08:24:50|6837.4|6834.6|6836.2|6833.4|6837.4|6834.6|6836.2|6833.4|4
1615969500000|2021-03-17 08:25:00|6835.9|6833.1|6835.4|6832.6|6836.4|6833.6|6834.4|6831.6|12
1615969510000|2021-03-17 08:25:10|6835.1|6832.3|6831.9|6829.1|6835.1|6832.3|6831.9|6829.1|66
1615969520000|2021-03-17 08:25:20|6831.4|6828.6|6830.1|6827.3|6831.9|6829.1|6828.4|6825.6|501
1615969530000|2021-03-17 08:25:30|6830.4|6827.6|6829.4|6826.6|6831.1|6828.3|6829.4|6826.6|13
1615969540000|2021-03-17 08:25:40|6829.9|6827.1|6828.9|6826.1|6830.1|6827.3|6828.8|6826|72
1615969550000|2021-03-17 08:25:50|6829.1|6826.3|6828.4|6825.6|6829.1|6826.3|6828.1|6825.3|16
1615969560000|2021-03-17 08:26:00|6828.8|6826|6828.9|6826.1|6829.4|6826.6|6828.1|6825.3|27
1615969570000|2021-03-17 08:26:10|6828.4|6825.6|6828.7|6825.9|6829.1|6826.3|6827.4|6824.6|109
1615969580000|2021-03-17 08:26:20|6827.8|6825|6827.4|6824.6|6827.8|6825|6827.4|6824.6|17
1615969590000|2021-03-17 08:26:30|6827.2|6824.4|6825.2|6822.4|6827.4|6824.6|6824.7|6821.9|255
1615969600000|2021-03-17 08:26:40|6824.7|6821.9|6826.2|6823.4|6826.2|6823.4|6824.2|6821.4|18
1615969610000|2021-03-17 08:26:50|6826.5|6823.7|6826.7|6823.9|6826.7|6823.9|6825.2|6822.4|96
1615969620000|2021-03-17 08:27:00|6825.7|6822.9|6827.2|6824.4|6828.7|6825.9|6825.7|6822.9|284
1615969630000|2021-03-17 08:27:10|6827.5|6824.7|6827.7|6824.9|6828.5|6825.7|6827.5|6824.7|12
1615969640000|2021-03-17 08:27:20|6826.7|6823.9|6826.7|6823.9|6826.7|6823.9|6826.4|6823.6|18
1615969650000|2021-03-17 08:27:30|6827.1|6824.3|6825.7|6822.9|6827.7|6824.9|6824.4|6821.6|90
1615969660000|2021-03-17 08:27:40|6825.4|6822.6|6824|6821.2|6825.4|6822.6|6824|6821.2|14
1615969670000|2021-03-17 08:27:50|6824.2|6821.4|6824.4|6821.6|6825.4|6822.6|6822.1|6819.3|339
1615969680000|2021-03-17 08:28:00|6824.6|6821.8|6824.9|6822.1|6824.9|6822.1|6823.4|6820.6|78
1615969690000|2021-03-17 08:28:10|6825.1|6822.3|6826.1|6823.3|6827.1|6824.3|6823.8|6821|996
1615969700000|2021-03-17 08:28:20|6825.8|6823|6825.4|6822.6|6826.4|6823.6|6823.8|6821|111
1615969710000|2021-03-17 08:28:30|6825.1|6822.3|6824.3|6821.5|6826.1|6823.3|6823.6|6820.8|99
1615969720000|2021-03-17 08:28:40|6824.1|6821.3|6825.1|6822.3|6825.1|6822.3|6823.6|6820.8|104
1615969730000|2021-03-17 08:28:50|6824.4|6821.6|6825.4|6822.6|6825.8|6823|6824.1|6821.3|102
1615969740000|2021-03-17 08:29:00|6825.1|6822.3|6828.1|6825.3|6828.1|6825.3|6824.1|6821.3|208
1615969750000|2021-03-17 08:29:10|6828.4|6825.6|6828.4|6825.6|6828.8|6826|6827.4|6824.6|227
1615969760000|2021-03-17 08:29:20|6828.8|6826|6826.4|6823.6|6829.4|6826.6|6826.1|6823.3|204
1615969770000|2021-03-17 08:29:30|6826.1|6823.3|6826.6|6823.8|6826.8|6824|6825.1|6822.3|119
1615969780000|2021-03-17 08:29:40|6825.1|6822.3|6825.4|6822.6|6826.4|6823.6|6823.4|6820.6|472
1615969790000|2021-03-17 08:29:50|6825.8|6823|6829.4|6826.6|6829.4|6826.6|6825.8|6823|198
1615969800000|2021-03-17 08:30:00|6829|6826.2|6827.2|6824.4|6829.4|6826.6|6825.4|6822.6|297
1615969810000|2021-03-17 08:30:10|6827.5|6824.7|6830.4|6827.6|6830.4|6827.6|6827.2|6824.4|375
1615969820000|2021-03-17 08:30:20|6830.2|6827.4|6828|6825.2|6831.4|6828.6|6828|6825.2|60
1615969830000|2021-03-17 08:30:30|6827.7|6824.9|6831.9|6829.1|6832.4|6829.6|6827|6824.2|438
1615969840000|2021-03-17 08:30:40|6832.2|6829.4|6831.7|6828.9|6832.4|6829.6|6830.7|6827.9|254
1615969850000|2021-03-17 08:30:50|6831.4|6828.6|6830.7|6827.9|6831.4|6828.6|6830.7|6827.9|61
1615969860000|2021-03-17 08:31:00|6829.8|6827|6828.2|6825.4|6830.4|6827.6|6828.2|6825.4|38
1615969870000|2021-03-17 08:31:10|6828|6825.2|6825|6822.2|6828|6825.2|6825|6822.2|56
1615969880000|2021-03-17 08:31:20|6825.2|6822.4|6825.7|6822.9|6825.7|6822.9|6825|6822.2|29
1615969890000|2021-03-17 08:31:30|6824.7|6821.9|6822.4|6819.6|6824.7|6821.9|6822.2|6819.4|73
1615969900000|2021-03-17 08:31:40|6822.7|6819.9|6820.7|6817.9|6823|6820.2|6819.8|6817|110
1615969910000|2021-03-17 08:31:50|6820.5|6817.7|6820|6817.2|6820.7|6817.9|6819.7|6816.9|133
1615969920000|2021-03-17 08:32:00|6819|6816.2|6820.7|6817.9|6820.7|6817.9|6817.7|6814.9|164
1615969930000|2021-03-17 08:32:10|6820.5|6817.7|6820.7|6817.9|6820.7|6817.9|6820.5|6817.7|19
1615969940000|2021-03-17 08:32:20|6821|6818.2|6822.7|6819.9|6823.2|6820.4|6821|6818.2|69
1615969950000|2021-03-17 08:32:30|6823.2|6820.4|6822.2|6819.4|6823.2|6820.4|6821.7|6818.9|86
1615969960000|2021-03-17 08:32:40|6822.4|6819.6|6823.2|6820.4|6823.2|6820.4|6821.7|6818.9|5
1615969970000|2021-03-17 08:32:50|6822.7|6819.9|6816.6|6813.8|6822.7|6819.9|6816.6|6813.8|1985
1615969980000|2021-03-17 08:33:00|6816.3|6813.5|6814.6|6811.8|6818.3|6815.5|6813|6810.2|155
1615969990000|2021-03-17 08:33:10|6814.3|6811.5|6814.8|6812|6815.3|6812.5|6814|6811.2|272
1615970000000|2021-03-17 08:33:20|6815|6812.2|6816.8|6814|6817|6814.2|6812.8|6810|201
1615970010000|2021-03-17 08:33:30|6816.5|6813.7|6816.5|6813.7|6816.5|6813.7|6816.3|6813.5|72
1615970020000|2021-03-17 08:33:40|6816.3|6813.5|6819.3|6816.5|6820|6817.2|6815.8|6813|112
1615970030000|2021-03-17 08:33:50|6819.8|6817|6815|6812.2|6820.3|6817.5|6814.8|6812|81
1615970040000|2021-03-17 08:34:00|6814.6|6811.8|6812.8|6810|6814.6|6811.8|6808.6|6805.8|279
1615970050000|2021-03-17 08:34:10|6812.6|6809.8|6812.3|6809.5|6814.8|6812|6812.3|6809.5|292
1615970060000|2021-03-17 08:34:20|6811.8|6809|6811.5|6808.7|6812.5|6809.7|6811.3|6808.5|77
1615970070000|2021-03-17 08:34:30|6811|6808.2|6813|6810.2|6813|6810.2|6810.8|6808|18
1615970080000|2021-03-17 08:34:40|6813.2|6810.4|6815|6812.2|6815|6812.2|6813.2|6810.4|110
1615970090000|2021-03-17 08:34:50|6814.8|6812|6814.3|6811.5|6815|6812.2|6814.3|6811.5|39
1615970100000|2021-03-17 08:35:00|6814|6811.2|6812|6809.2|6814.3|6811.5|6811.5|6808.7|282
1615970110000|2021-03-17 08:35:10|6812.3|6809.5|6813.7|6810.9|6814|6811.2|6812.3|6809.5|170
1615970120000|2021-03-17 08:35:20|6813.2|6810.4|6813.7|6810.9|6815|6812.2|6813|6810.2|32
1615970130000|2021-03-17 08:35:30|6814.2|6811.4|6813.7|6810.9|6815|6812.2|6813|6810.2|37
1615970140000|2021-03-17 08:35:40|6813|6810.2|6813.2|6810.4|6813.5|6810.7|6813|6810.2|7
1615970150000|2021-03-17 08:35:50|6813.3|6810.5|6811.7|6808.9|6813.5|6810.7|6811.2|6808.4|16
1615970160000|2021-03-17 08:36:00|6811|6808.2|6809|6806.2|6811.7|6808.9|6808|6805.2|363
1615970170000|2021-03-17 08:36:10|6808.5|6805.7|6811.3|6808.5|6812|6809.2|6808.5|6805.7|75
1615970180000|2021-03-17 08:36:20|6811|6808.2|6811.6|6808.8|6811.8|6809|6810.8|6808|21
1615970190000|2021-03-17 08:36:30|6812|6809.2|6812.5|6809.7|6813|6810.2|6812|6809.2|39
1615970200000|2021-03-17 08:36:40|6812.8|6810|6815|6812.2|6815|6812.2|6812.8|6810|44
1615970210000|2021-03-17 08:36:50|6814|6811.2|6814.6|6811.8|6815.3|6812.5|6814|6811.2|47
1615970220000|2021-03-17 08:37:00|6814.8|6812|6817.6|6814.8|6818|6815.2|6814.8|6812|230
1615970230000|2021-03-17 08:37:10|6818|6815.2|6818|6815.2|6818|6815.2|6817.3|6814.5|30
1615970240000|2021-03-17 08:37:20|6817.4|6814.6|6816|6813.2|6817.4|6814.6|6815.6|6812.8|40
1615970250000|2021-03-17 08:37:30|6815.8|6813|6815.8|6813|6816|6813.2|6815.6|6812.8|69
1615970260000|2021-03-17 08:37:40|6815.6|6812.8|6815.6|6812.8|6815.8|6813|6815.6|6812.8|13
1615970270000|2021-03-17 08:37:50|||||||||1
1615970280000|2021-03-17 08:38:00|6816|6813.2|6815.6|6812.8|6816|6813.2|6815.6|6812.8|15
1615970290000|2021-03-17 08:38:10|6815.8|6813|6816.3|6813.5|6817.8|6815|6815.8|6813|369
1615970300000|2021-03-17 08:38:20|6817|6814.2|6815.8|6813|6817|6814.2|6815.6|6812.8|22
1615970310000|2021-03-17 08:38:30|6815.6|6812.8|6815.8|6813|6815.8|6813|6815.6|6812.8|14
1615970320000|2021-03-17 08:38:40|6816.1|6813.3|6816|6813.2|6816.3|6813.5|6816|6813.2|5
1615970330000|2021-03-17 08:38:50|6815.6|6812.8|6815.6|6812.8|6815.8|6813|6815.6|6812.8|9
1615970340000|2021-03-17 08:39:00|6814.6|6811.8|6810.1|6807.3|6814.6|6811.8|6810.1|6807.3|24
1615970350000|2021-03-17 08:39:10|6810.3|6807.5|6811.3|6808.5|6811.3|6808.5|6810.3|6807.5|2
1615970360000|2021-03-17 08:39:20|6811.8|6809|6810.6|6807.8|6811.8|6809|6809.8|6807|34
1615970370000|2021-03-17 08:39:30|6810.8|6808|6812.3|6809.5|6812.5|6809.7|6810.3|6807.5|81
1615970380000|2021-03-17 08:39:40|6812.6|6809.8|6811.3|6808.5|6813.3|6810.5|6811.3|6808.5|9
1615970390000|2021-03-17 08:39:50|6810.8|6808|6811.3|6808.5|6811.3|6808.5|6810.6|6807.8|8
1615970400000|2021-03-17 08:40:00|6811.1|6808.3|6808.3|6805.5|6811.1|6808.3|6808.1|6805.3|8
1615970410000|2021-03-17 08:40:10|6808.6|6805.8|6809.3|6806.5|6809.3|6806.5|6808.6|6805.8|21
1615970420000|2021-03-17 08:40:20|6807.6|6804.8|6806.6|6803.8|6808.3|6805.5|6806.6|6803.8|65
1615970430000|2021-03-17 08:40:30|6806.3|6803.5|6805.3|6802.5|6806.3|6803.5|6805.3|6802.5|8
1615970440000|2021-03-17 08:40:40|6805.1|6802.3|6804.8|6802|6805.8|6803|6804.6|6801.8|6
1615970450000|2021-03-17 08:40:50|6805|6802.2|6804.8|6802|6805|6802.2|6804.8|6802|1
1615970460000|2021-03-17 08:41:00|6804.6|6801.8|6803.3|6800.5|6804.6|6801.8|6803.3|6800.5|6
1615970470000|2021-03-17 08:41:10|6803.6|6800.8|6804.8|6802|6805.3|6802.5|6803.6|6800.8|47
1615970480000|2021-03-17 08:41:20|6805.3|6802.5|6806.8|6804|6806.8|6804|6805.3|6802.5|12
1615970490000|2021-03-17 08:41:30|6807|6804.2|6807.3|6804.5|6807.8|6805|6806.8|6804|7
1615970500000|2021-03-17 08:41:40|6806|6803.2|6805.6|6802.8|6806|6803.2|6805.6|6802.8|47
1615970510000|2021-03-17 08:41:50|6805.8|6803|6805.8|6803|6806|6803.2|6805.6|6802.8|10
1615970520000|2021-03-17 08:42:00|6806|6803.2|6805.8|6803|6806|6803.2|6805.8|6803|2
1615970530000|2021-03-17 08:42:10|6806|6803.2|6805.6|6802.8|6806|6803.2|6805.6|6802.8|13
1615970540000|2021-03-17 08:42:20|6805.8|6803|6805.8|6803|6806|6803.2|6805.6|6802.8|14
1615970550000|2021-03-17 08:42:30|6805.6|6802.8|6804|6801.2|6806|6803.2|6804|6801.2|33
1615970560000|2021-03-17 08:42:40|6804.3|6801.5|6803.8|6801|6804.3|6801.5|6801.3|6798.5|904
1615970570000|2021-03-17 08:42:50|6803.6|6800.8|6802|6799.2|6804.3|6801.5|6801.3|6798.5|39
1615970580000|2021-03-17 08:43:00|6802.3|6799.5|6801.8|6799|6802.3|6799.5|6801.8|6799|21
1615970590000|2021-03-17 08:43:10|6801.5|6798.7|6803.3|6800.5|6803.3|6800.5|6801.5|6798.7|9
1615970600000|2021-03-17 08:43:20|6802.8|6800|6802.8|6800|6803|6800.2|6802.8|6800|45
1615970610000|2021-03-17 08:43:30|6803|6800.2|6803.3|6800.5|6803.8|6801|6802.8|6800|8
1615970620000|2021-03-17 08:43:40|6803.8|6801|6804|6801.2|6804.3|6801.5|6803.8|6801|16
1615970630000|2021-03-17 08:43:50|6805.8|6803|6804.6|6801.8|6805.8|6803|6802.9|6800.1|1459
1615970640000|2021-03-17 08:44:00|6804.4|6801.6|6804.4|6801.6|6804.6|6801.8|6803.9|6801.1|9
1615970650000|2021-03-17 08:44:10|6803.9|6801.1|6803.4|6800.6|6804.6|6801.8|6803.4|6800.6|23
1615970660000|2021-03-17 08:44:20|6803.7|6800.9|6804.2|6801.4|6804.2|6801.4|6802.9|6800.1|18
1615970670000|2021-03-17 08:44:30|6803.9|6801.1|6802.6|6799.8|6803.9|6801.1|6802.2|6799.4|48
1615970680000|2021-03-17 08:44:40|6802.2|6799.4|6801.2|6798.4|6802.2|6799.4|6799.9|6797.1|69
1615970690000|2021-03-17 08:44:50|6800.9|6798.1|6800.3|6797.5|6800.9|6798.1|6799.9|6797.1|32
1615970700000|2021-03-17 08:45:00|6800.9|6798.1|6799.7|6796.9|6800.9|6798.1|6797.4|6794.6|124
1615970710000|2021-03-17 08:45:10|6799.6|6796.8|6800.4|6797.6|6800.9|6798.1|6799.6|6796.8|15
1615970720000|2021-03-17 08:45:20|6800.7|6797.9|6803.6|6800.8|6804.6|6801.8|6800.7|6797.9|84
1615970730000|2021-03-17 08:45:30|6803.9|6801.1|6803.6|6800.8|6803.9|6801.1|6802.2|6799.4|21
1615970740000|2021-03-17 08:45:40|6803.1|6800.3|6802.4|6799.6|6803.9|6801.1|6802.4|6799.6|32
1615970750000|2021-03-17 08:45:50|6802.7|6799.9|6804.4|6801.6|6804.6|6801.8|6802.7|6799.9|102
1615970760000|2021-03-17 08:46:00|6804.1|6801.3|6802.4|6799.6|6804.1|6801.3|6802.1|6799.3|44
1615970770000|2021-03-17 08:46:10|6802.9|6800.1|6803.4|6800.6|6803.6|6800.8|6802.6|6799.8|2
1615970780000|2021-03-17 08:46:20|6803.6|6800.8|6804.2|6801.4|6804.4|6801.6|6803.4|6800.6|7
1615970790000|2021-03-17 08:46:30|6804.4|6801.6|6802.1|6799.3|6804.4|6801.6|6801.9|6799.1|9
1615970800000|2021-03-17 08:46:40|6802.6|6799.8|6802.4|6799.6|6802.6|6799.8|6802.4|6799.6|0
1615970810000|2021-03-17 08:46:50|6802.1|6799.3|6800.6|6797.8|6803|6800.2|6800.6|6797.8|538
1615970820000|2021-03-17 08:47:00|6801.2|6798.4|6802.1|6799.3|6802.3|6799.5|6800.6|6797.8|19
1615970830000|2021-03-17 08:47:10|6802.3|6799.5|6802.6|6799.8|6802.8|6800|6802.1|6799.3|3
1615970840000|2021-03-17 08:47:20|6802.8|6800|6803|6800.2|6803|6800.2|6802.6|6799.8|65
1615970850000|2021-03-17 08:47:30|6802.6|6799.8|6802.8|6800|6803|6800.2|6802.6|6799.8|9
1615970860000|2021-03-17 08:47:40|6802.6|6799.8|6802.6|6799.8|6803|6800.2|6802.6|6799.8|89
1615970870000|2021-03-17 08:47:50|6803|6800.2|6803.1|6800.3|6804.1|6801.3|6802.6|6799.8|84
1615970880000|2021-03-17 08:48:00|6802.9|6800.1|6801.4|6798.6|6802.9|6800.1|6800.6|6797.8|38
1615970890000|2021-03-17 08:48:10|6801.6|6798.8|6802.9|6800.1|6802.9|6800.1|6801.4|6798.6|40
1615970900000|2021-03-17 08:48:20|6803.9|6801.1|6801.9|6799.1|6803.9|6801.1|6801.9|6799.1|331
1615970910000|2021-03-17 08:48:30|6802.4|6799.6|6797.2|6794.4|6802.4|6799.6|6796.9|6794.1|42
1615970920000|2021-03-17 08:48:40|6796.9|6794.1|6800.9|6798.1|6801.6|6798.8|6796.9|6794.1|40
1615970930000|2021-03-17 08:48:50|6801.1|6798.3|6798.4|6795.6|6801.6|6798.8|6798.4|6795.6|24
1615970940000|2021-03-17 08:49:00|6798.1|6795.3|6795.4|6792.6|6798.1|6795.3|6795.4|6792.6|151
1615970950000|2021-03-17 08:49:10|6795.2|6792.4|6795.4|6792.6|6795.9|6793.1|6793.6|6790.8|204
1615970960000|2021-03-17 08:49:20|6795.2|6792.4|6795.4|6792.6|6795.4|6792.6|6793.6|6790.8|104
1615970970000|2021-03-17 08:49:30|6795.7|6792.9|6796.4|6793.6|6796.6|6793.8|6795.7|6792.9|8
1615970980000|2021-03-17 08:49:40|6795.9|6793.1|6795.4|6792.6|6795.9|6793.1|6794.7|6791.9|257
1615970990000|2021-03-17 08:49:50|6795.2|6792.4|6795.4|6792.6|6795.6|6792.8|6794.1|6791.3|68
1615971000000|2021-03-17 08:50:00|6795.2|6792.4|6790.6|6787.8|6795.2|6792.4|6790.6|6787.8|209
1615971010000|2021-03-17 08:50:10|6790.4|6787.6|6787.6|6784.8|6790.6|6787.8|6786.6|6783.8|212
1615971020000|2021-03-17 08:50:20|6787.4|6784.6|6788.1|6785.3|6789.4|6786.6|6787.1|6784.3|165
1615971030000|2021-03-17 08:50:30|6787.9|6785.1|6787.4|6784.6|6787.9|6785.1|6787.2|6784.4|20
1615971040000|2021-03-17 08:50:40|6787.2|6784.4|6785.4|6782.6|6787.2|6784.4|6785.2|6782.4|220
1615971050000|2021-03-17 08:50:50|6785.6|6782.8|6785.7|6782.9|6785.7|6782.9|6785.2|6782.4|10
1615971060000|2021-03-17 08:51:00|6785.4|6782.6|6776.4|6773.6|6785.4|6782.6|6775.2|6772.4|378
1615971070000|2021-03-17 08:51:10|6775.9|6773.1|6778.1|6775.3|6778.1|6775.3|6772.6|6769.8|139
1615971080000|2021-03-17 08:51:20|6778.4|6775.6|6781.9|6779.1|6782.8|6780|6778.4|6775.6|223
1615971090000|2021-03-17 08:51:30|6782.5|6779.7|6783.9|6781.1|6783.9|6781.1|6782.5|6779.7|207
1615971100000|2021-03-17 08:51:40|6783.4|6780.6|6781.9|6779.1|6783.4|6780.6|6781.6|6778.8|44
1615971110000|2021-03-17 08:51:50|6781.7|6778.9|6781.4|6778.6|6781.9|6779.1|6780.9|6778.1|46
1615971120000|2021-03-17 08:52:00|6781.6|6778.8|6776.9|6774.1|6781.6|6778.8|6776.9|6774.1|93
1615971130000|2021-03-17 08:52:10|6776.4|6773.6|6776.2|6773.4|6776.6|6773.8|6775.4|6772.6|43
1615971140000|2021-03-17 08:52:20|6776.1|6773.3|6776.6|6773.8|6776.6|6773.8|6776.1|6773.3|8
1615971150000|2021-03-17 08:52:30|6776.2|6773.4|6779.6|6776.8|6779.6|6776.8|6775.9|6773.1|44
1615971160000|2021-03-17 08:52:40|6779.9|6777.1|6782.1|6779.3|6782.6|6779.8|6779.6|6776.8|7
1615971170000|2021-03-17 08:52:50|6782.6|6779.8|6782.2|6779.4|6783.6|6780.8|6781.9|6779.1|23
1615971180000|2021-03-17 08:53:00|6781.9|6779.1|6780.9|6778.1|6781.9|6779.1|6779.9|6777.1|24
1615971190000|2021-03-17 08:53:10|6781.1|6778.3|6781.2|6778.4|6781.6|6778.8|6780.6|6777.8|13
1615971200000|2021-03-17 08:53:20|6781.1|6778.3|6781.4|6778.6|6781.6|6778.8|6780.9|6778.1|23
1615971210000|2021-03-17 08:53:30|6782|6779.2|6782.2|6779.4|6782.6|6779.8|6782|6779.2|13
1615971220000|2021-03-17 08:53:40|6781.9|6779.1|6780.6|6777.8|6781.9|6779.1|6780.4|6777.6|11
1615971230000|2021-03-17 08:53:50|6780.3|6777.5|6780.4|6777.6|6780.6|6777.8|6779.6|6776.8|155
1615971240000|2021-03-17 08:54:00|6780.1|6777.3|6780.9|6778.1|6781.6|6778.8|6779.9|6777.1|23
1615971250000|2021-03-17 08:54:10|6781.1|6778.3|6781.6|6778.8|6781.9|6779.1|6781.1|6778.3|3
1615971260000|2021-03-17 08:54:20|6781.9|6779.1|6781.9|6779.1|6782.9|6780.1|6781.9|6779.1|24
1615971270000|2021-03-17 08:54:30|6781.4|6778.6|6782.4|6779.6|6782.6|6779.8|6781.4|6778.6|16
1615971280000|2021-03-17 08:54:40|6782.2|6779.4|6781.1|6778.3|6782.6|6779.8|6780.9|6778.1|34
1615971290000|2021-03-17 08:54:50|6780.9|6778.1|6781.1|6778.3|6781.1|6778.3|6780.9|6778.1|22
1615971300000|2021-03-17 08:55:00|6780.9|6778.1|6783.6|6780.8|6783.6|6780.8|6780.9|6778.1|39
1615971310000|2021-03-17 08:55:10|6782.9|6780.1|6782.9|6780.1|6783.6|6780.8|6782.4|6779.6|20
1615971320000|2021-03-17 08:55:20|6783.1|6780.3|6784.6|6781.8|6784.6|6781.8|6783.1|6780.3|9
1615971330000|2021-03-17 08:55:30|6784.4|6781.6|6784.6|6781.8|6785.2|6782.4|6784.2|6781.4|36
1615971340000|2021-03-17 08:55:40|6785.1|6782.3|6784.2|6781.4|6786.9|6784.1|6784.2|6781.4|60
1615971350000|2021-03-17 08:55:50|6784.4|6781.6|6784.9|6782.1|6785.6|6782.8|6783.9|6781.1|61
1615971360000|2021-03-17 08:56:00|6784.2|6781.4|6784.1|6781.3|6784.4|6781.6|6783.9|6781.1|16
1615971370000|2021-03-17 08:56:10|6784.4|6781.6|6785.4|6782.6|6785.6|6782.8|6784.4|6781.6|9
1615971380000|2021-03-17 08:56:20|6784.9|6782.1|6787.6|6784.8|6787.6|6784.8|6784.6|6781.8|51
1615971390000|2021-03-17 08:56:30|6787.9|6785.1|6790.4|6787.6|6790.6|6787.8|6787.9|6785.1|42
1615971400000|2021-03-17 08:56:40|6789.9|6787.1|6794.1|6791.3|6794.1|6791.3|6789.9|6787.1|265
1615971410000|2021-03-17 08:56:50|6793.9|6791.1|6793.1|6790.3|6794.1|6791.3|6792.6|6789.8|73
1615971420000|2021-03-17 08:57:00|6793.4|6790.6|6792.9|6790.1|6794.1|6791.3|6792.9|6790.1|83
1615971430000|2021-03-17 08:57:10|6793.1|6790.3|6792.1|6789.3|6793.1|6790.3|6791.9|6789.1|10
1615971440000|2021-03-17 08:57:20|6791.6|6788.8|6794.8|6792|6795.6|6792.8|6791.6|6788.8|37
1615971450000|2021-03-17 08:57:30|6795.1|6792.3|6794.4|6791.6|6796.1|6793.3|6793.9|6791.1|20
1615971460000|2021-03-17 08:57:40|6794.6|6791.8|6795.1|6792.3|6796.1|6793.3|6794.6|6791.8|253
1615971470000|2021-03-17 08:57:50|6795.9|6793.1|6795.6|6792.8|6796.6|6793.8|6794.9|6792.1|37
1615971480000|2021-03-17 08:58:00|6794.9|6792.1|6793.9|6791.1|6794.9|6792.1|6793.9|6791.1|39
1615971490000|2021-03-17 08:58:10|6792.9|6790.1|6792.6|6789.8|6792.9|6790.1|6791.9|6789.1|62
1615971500000|2021-03-17 08:58:20|6793.4|6790.6|6791.1|6788.3|6793.4|6790.6|6790.9|6788.1|112
1615971510000|2021-03-17 08:58:30|6790.9|6788.1|6791.9|6789.1|6791.9|6789.1|6790.6|6787.8|3
1615971520000|2021-03-17 08:58:40|6791.6|6788.8|6788.9|6786.1|6791.6|6788.8|6788.9|6786.1|53
1615971530000|2021-03-17 08:58:50|6788.2|6785.4|6786.5|6783.7|6788.2|6785.4|6786.4|6783.6|180
1615971540000|2021-03-17 08:59:00|6786.2|6783.4|6784.9|6782.1|6787.2|6784.4|6784.9|6782.1|10
1615971550000|2021-03-17 08:59:10|6784.6|6781.8|6784.9|6782.1|6784.9|6782.1|6784.6|6781.8|2
1615971560000|2021-03-17 08:59:20|6784.6|6781.8|6782.6|6779.8|6784.6|6781.8|6781.9|6779.1|31
1615971570000|2021-03-17 08:59:30|6782.9|6780.1|6780.9|6778.1|6782.9|6780.1|6780.9|6778.1|51
1615971580000|2021-03-17 08:59:40|6779.9|6777.1|6779.2|6776.4|6779.9|6777.1|6778.2|6775.4|131
1615971590000|2021-03-17 08:59:50|6779.7|6776.9|6778.4|6775.6|6779.9|6777.1|6778.1|6775.3|87
1615971600000|2021-03-17 09:00:00|6778.8|6776|6783.2|6780.4|6783.4|6780.6|6778.8|6776|117
1615971610000|2021-03-17 09:00:10|6782.9|6780.1|6785.9|6783.1|6786.9|6784.1|6782.9|6780.1|99
1615971620000|2021-03-17 09:00:20|6784.6|6781.8|6782.9|6780.1|6784.6|6781.8|6782.9|6780.1|42
1615971630000|2021-03-17 09:00:30|6782.4|6779.6|6780.7|6777.9|6782.9|6780.1|6780.7|6777.9|14
1615971640000|2021-03-17 09:00:40|6780.9|6778.1|6779.9|6777.1|6780.9|6778.1|6779.9|6777.1|12
1615971650000|2021-03-17 09:00:50|6779.3|6776.5|6780.9|6778.1|6780.9|6778.1|6778.6|6775.8|84
1615971660000|2021-03-17 09:01:00|6780.6|6777.8|6782.9|6780.1|6783.1|6780.3|6779.9|6777.1|51
1615971670000|2021-03-17 09:01:10|6783.1|6780.3|6782.9|6780.1|6783.1|6780.3|6782.9|6780.1|10
1615971680000|2021-03-17 09:01:20|6782.6|6779.8|6781.6|6778.8|6782.6|6779.8|6780.4|6777.6|8
1615971690000|2021-03-17 09:01:30|6781.9|6779.1|6783.1|6780.3|6783.1|6780.3|6781.9|6779.1|47
1615971700000|2021-03-17 09:01:40|6782.9|6780.1|6781.2|6778.4|6782.9|6780.1|6781.2|6778.4|18
1615971710000|2021-03-17 09:01:50|6780.7|6777.9|6782.1|6779.3|6782.1|6779.3|6780.7|6777.9|13
1615971720000|2021-03-17 09:02:00|6781.9|6779.1|6783.1|6780.3|6783.9|6781.1|6781.9|6779.1|17
1615971730000|2021-03-17 09:02:10|6783.3|6780.5|6782.6|6779.8|6783.6|6780.8|6782.6|6779.8|9
1615971740000|2021-03-17 09:02:20|6782.2|6779.4|6781.9|6779.1|6782.2|6779.4|6781.9|6779.1|7
1615971750000|2021-03-17 09:02:30|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|6781.9|6779.1|0
1615971760000|2021-03-17 09:02:40|6781.9|6779.1|6778.6|6775.8|6782.1|6779.3|6778.6|6775.8|105
1615971770000|2021-03-17 09:02:50|6778.4|6775.6|6780.1|6777.3|6780.1|6777.3|6777.6|6774.8|10
1615971780000|2021-03-17 09:03:00|6780.4|6777.6|6779.9|6777.1|6780.4|6777.6|6778.4|6775.6|270
1615971790000|2021-03-17 09:03:10|6778.9|6776.1|6778.6|6775.8|6778.9|6776.1|6778.6|6775.8|256
1615971800000|2021-03-17 09:03:20|6778.3|6775.5|6780.3|6777.5|6780.9|6778.1|6777.6|6774.8|112
1615971810000|2021-03-17 09:03:30|6780.6|6777.8|6783.6|6780.8|6783.6|6780.8|6780.6|6777.8|32
1615971820000|2021-03-17 09:03:40|6783.8|6781|6784.6|6781.8|6786.1|6783.3|6783.8|6781|29
1615971830000|2021-03-17 09:03:50|6784.1|6781.3|6785.7|6782.9|6786.2|6783.4|6783.9|6781.1|29
1615971840000|2021-03-17 09:04:00|6785.1|6782.3|6786.1|6783.3|6786.6|6783.8|6785.1|6782.3|21
1615971850000|2021-03-17 09:04:10|6785.9|6783.1|6784.1|6781.3|6785.9|6783.1|6784.1|6781.3|22
1615971860000|2021-03-17 09:04:20|6784.2|6781.4|6785.6|6782.8|6785.6|6782.8|6783.9|6781.1|30
1615971870000|2021-03-17 09:04:30|6786.1|6783.3|6786.4|6783.6|6786.6|6783.8|6785.4|6782.6|12
1615971880000|2021-03-17 09:04:40|6786.1|6783.3|6787.3|6784.5|6787.3|6784.5|6786.1|6783.3|24
1615971890000|2021-03-17 09:04:50|6787.6|6784.8|6790.1|6787.3|6790.1|6787.3|6786.9|6784.1|35
1615971900000|2021-03-17 09:05:00|6789.9|6787.1|6786.4|6783.6|6790.1|6787.3|6786.4|6783.6|119
1615971910000|2021-03-17 09:05:10|6786.6|6783.8|6786.1|6783.3|6786.6|6783.8|6784.1|6781.3|61
1615971920000|2021-03-17 09:05:20|6785.9|6783.1|6787.1|6784.3|6787.6|6784.8|6785.6|6782.8|4
1615971930000|2021-03-17 09:05:30|6786.5|6783.7|6781.8|6779|6786.5|6783.7|6781.6|6778.8|19
1615971940000|2021-03-17 09:05:40|6782.3|6779.5|6786.1|6783.3|6786.1|6783.3|6782.3|6779.5|9
1615971950000|2021-03-17 09:05:50|6785.9|6783.1|6783.1|6780.3|6785.9|6783.1|6783.1|6780.3|8
1615971960000|2021-03-17 09:06:00|6783.6|6780.8|6785.9|6783.1|6786.1|6783.3|6783.6|6780.8|27
1615971970000|2021-03-17 09:06:10|6786.1|6783.3|6785.9|6783.1|6786.1|6783.3|6784.9|6782.1|23
1615971980000|2021-03-17 09:06:20|6785.4|6782.6|6785.4|6782.6|6785.9|6783.1|6785.4|6782.6|2
1615971990000|2021-03-17 09:06:30|6784.9|6782.1|6785.1|6782.3|6785.4|6782.6|6784.6|6781.8|1
1615972000000|2021-03-17 09:06:40|6784.9|6782.1|6786.1|6783.3|6786.1|6783.3|6784.9|6782.1|0
1615972010000|2021-03-17 09:06:50|6786.6|6783.8|6788.1|6785.3|6788.1|6785.3|6786.6|6783.8|4
1615972020000|2021-03-17 09:07:00|6787.9|6785.1|6788.1|6785.3|6788.1|6785.3|6786.9|6784.1|61
1615972030000|2021-03-17 09:07:10|6787.9|6785.1|6787.8|6785|6787.9|6785.1|6786.6|6783.8|13
1615972040000|2021-03-17 09:07:20|6787.6|6784.8|6787.1|6784.3|6787.6|6784.8|6787.1|6784.3|3
1615972050000|2021-03-17 09:07:30|6786.9|6784.1|6785.1|6782.3|6787.1|6784.3|6784.9|6782.1|20
1615972060000|2021-03-17 09:07:40|6784.6|6781.8|6786.6|6783.8|6786.6|6783.8|6784.6|6781.8|229
1615972070000|2021-03-17 09:07:50|6785.6|6782.8|6785.6|6782.8|6786.1|6783.3|6785.6|6782.8|6
1615972080000|2021-03-17 09:08:00|6785.8|6783|6788.1|6785.3|6788.1|6785.3|6785.8|6783|34
1615972090000|2021-03-17 09:08:10|6787.9|6785.1|6789.4|6786.6|6789.6|6786.8|6787.9|6785.1|50
1615972100000|2021-03-17 09:08:20|6789.6|6786.8|6789.4|6786.6|6789.6|6786.8|6789.4|6786.6|4
1615972110000|2021-03-17 09:08:30|6789.9|6787.1|6790.9|6788.1|6790.9|6788.1|6789.9|6787.1|6
1615972120000|2021-03-17 09:08:40|6790.6|6787.8|6789.4|6786.6|6790.9|6788.1|6789.2|6786.4|87
1615972130000|2021-03-17 09:08:50|6789.2|6786.4|6789.4|6786.6|6789.4|6786.6|6789.2|6786.4|0
1615972140000|2021-03-17 09:09:00|6789.2|6786.4|6789.7|6786.9|6789.9|6787.1|6789.2|6786.4|28
1615972150000|2021-03-17 09:09:10|6789.9|6787.1|6789.2|6786.4|6789.9|6787.1|6789.2|6786.4|9
1615972160000|2021-03-17 09:09:20|6788.6|6785.8|6787.4|6784.6|6788.6|6785.8|6787.2|6784.4|24
1615972170000|2021-03-17 09:09:30|6787.6|6784.8|6788.4|6785.6|6788.4|6785.6|6787.4|6784.6|72
1615972180000|2021-03-17 09:09:40|6787.9|6785.1|6788.1|6785.3|6788.1|6785.3|6787.9|6785.1|0
1615972190000|2021-03-17 09:09:50|6787.9|6785.1|6785.7|6782.9|6787.9|6785.1|6785.7|6782.9|4
1615972200000|2021-03-17 09:10:00|6785.4|6782.6|6785.2|6782.4|6786.4|6783.6|6784.2|6781.4|23
1615972210000|2021-03-17 09:10:10|6785.4|6782.6|6783.2|6780.4|6785.9|6783.1|6783.2|6780.4|49
1615972220000|2021-03-17 09:10:20|6783.4|6780.6|6782.9|6780.1|6783.4|6780.6|6782.2|6779.4|7
1615972230000|2021-03-17 09:10:30|6782.4|6779.6|6782.4|6779.6|6783.9|6781.1|6782.4|6779.6|7
1615972240000|2021-03-17 09:10:40|6782.2|6779.4|6781.9|6779.1|6782.9|6780.1|6781.9|6779.1|18
1615972250000|2021-03-17 09:10:50|6782.2|6779.4|6783.4|6780.6|6783.4|6780.6|6781.9|6779.1|3
1615972260000|2021-03-17 09:11:00|6783.2|6780.4|6783.7|6780.9|6783.7|6780.9|6783.2|6780.4|3
1615972270000|2021-03-17 09:11:10|6784.4|6781.6|6782.9|6780.1|6784.4|6781.6|6782.1|6779.3|52
1615972280000|2021-03-17 09:11:20|6782.4|6779.6|6780.9|6778.1|6782.4|6779.6|6780.2|6777.4|25
1615972290000|2021-03-17 09:11:30|6781.4|6778.6|6782.7|6779.9|6783.1|6780.3|6780.6|6777.8|25
1615972300000|2021-03-17 09:11:40|6781.9|6779.1|6781.9|6779.1|6781.9|6779.1|6781.9|6779.1|1
1615972310000|2021-03-17 09:11:50|6782.7|6779.9|6780.9|6778.1|6782.7|6779.9|6780.2|6777.4|11
1615972320000|2021-03-17 09:12:00|6780.7|6777.9|6780.6|6777.8|6780.9|6778.1|6780.2|6777.4|6
1615972330000|2021-03-17 09:12:10|6780.9|6778.1|6781.4|6778.6|6781.4|6778.6|6780.9|6778.1|15
1615972340000|2021-03-17 09:12:20|6781.1|6778.3|6782.6|6779.8|6782.9|6780.1|6780.2|6777.4|39
1615972350000|2021-03-17 09:12:30|6782.9|6780.1|6784.1|6781.3|6784.1|6781.3|6782.2|6779.4|27
1615972360000|2021-03-17 09:12:40|6784.3|6781.5|6784.1|6781.3|6784.6|6781.8|6783.9|6781.1|1
1615972370000|2021-03-17 09:12:50|6783.9|6781.1|6783.9|6781.1|6784.1|6781.3|6783.9|6781.1|22
1615972380000|2021-03-17 09:13:00|6782.9|6780.1|6781.9|6779.1|6782.9|6780.1|6781.9|6779.1|14
1615972390000|2021-03-17 09:13:10|6782.9|6780.1|6782.9|6780.1|6782.9|6780.1|6782.9|6780.1|5
1615972400000|2021-03-17 09:13:20|6781.9|6779.1|6781.9|6779.1|6782.1|6779.3|6781.9|6779.1|23
1615972410000|2021-03-17 09:13:30|6782.2|6779.4|6779.2|6776.4|6782.2|6779.4|6779.2|6776.4|41
1615972420000|2021-03-17 09:13:40|6779.4|6776.6|6780.9|6778.1|6781.3|6778.5|6779.4|6776.6|120
1615972430000|2021-03-17 09:13:50|6781.1|6778.3|6780.9|6778.1|6781.4|6778.6|6780.9|6778.1|0
1615972440000|2021-03-17 09:14:00|6781.1|6778.3|6780.9|6778.1|6781.1|6778.3|6780.9|6778.1|9
1615972460000|2021-03-17 09:14:20|6782.1|6779.3|6782.3|6779.5|6782.3|6779.5|6782.1|6779.3|1
1615972470000|2021-03-17 09:14:30|6782.6|6779.8|6781.7|6778.9|6782.6|6779.8|6781.7|6778.9|1
1615972480000|2021-03-17 09:14:40|6781.3|6778.5|6782.6|6779.8|6782.6|6779.8|6781.3|6778.5|11
1615972490000|2021-03-17 09:14:50|6782.1|6779.3|6783.9|6781.1|6783.9|6781.1|6782.1|6779.3|3
1615972500000|2021-03-17 09:15:00|6784.1|6781.3|6784.1|6781.3|6785.1|6782.3|6783.9|6781.1|7
1615972510000|2021-03-17 09:15:10|6784.9|6782.1|6784.9|6782.1|6785.1|6782.3|6784.9|6782.1|0
1615972520000|2021-03-17 09:15:20|6784.4|6781.6|6783.4|6780.6|6784.4|6781.6|6783.2|6780.4|5
1615972530000|2021-03-17 09:15:30|6783.9|6781.1|6783.9|6781.1|6783.9|6781.1|6783.7|6780.9|0
1615972540000|2021-03-17 09:15:40|6783.5|6780.7|6783.4|6780.6|6783.5|6780.7|6783.2|6780.4|3
1615972560000|2021-03-17 09:16:00|6783.2|6780.4|6782.9|6780.1|6783.9|6781.1|6782.6|6779.8|13
1615972570000|2021-03-17 09:16:10|6784.3|6781.5|6783.9|6781.1|6784.9|6782.1|6783.9|6781.1|13
1615972580000|2021-03-17 09:16:20|||||||||1
1615972590000|2021-03-17 09:16:30|||||||||1
1615972600000|2021-03-17 09:16:40|6783.7|6780.9|6783.7|6780.9|6783.7|6780.9|6783.7|6780.9|2
1615972610000|2021-03-17 09:16:50|||||||||1
1615972620000|2021-03-17 09:17:00|6783.5|6780.7|6783.2|6780.4|6783.6|6780.8|6783.2|6780.4|29
1615972630000|2021-03-17 09:17:10|6782.9|6780.1|6785.1|6782.3|6785.4|6782.6|6782.9|6780.1|10
1615972640000|2021-03-17 09:17:20|6784.9|6782.1|6786.9|6784.1|6786.9|6784.1|6784.9|6782.1|110
1615972650000|2021-03-17 09:17:30|6787.2|6784.4|6785.5|6782.7|6787.4|6784.6|6784.4|6781.6|69
1615972660000|2021-03-17 09:17:40|6784.9|6782.1|6785.8|6783|6785.9|6783.1|6784.9|6782.1|450
1615972670000|2021-03-17 09:17:50|6786.3|6783.5|6786.8|6784|6787.6|6784.8|6786.3|6783.5|20
1615972680000|2021-03-17 09:18:00|6787.1|6784.3|6785.6|6782.8|6787.3|6784.5|6785.6|6782.8|4
1615972690000|2021-03-17 09:18:10|6786.1|6783.3|6786.1|6783.3|6786.1|6783.3|6785.6|6782.8|1
1615972700000|2021-03-17 09:18:20|6786.3|6783.5|6786.1|6783.3|6786.3|6783.5|6786.1|6783.3|3
1615972710000|2021-03-17 09:18:30|6785.3|6782.5|6783.1|6780.3|6785.3|6782.5|6783.1|6780.3|23
1615972720000|2021-03-17 09:18:40|6783.3|6780.5|6784.1|6781.3|6784.3|6781.5|6783.3|6780.5|4
1615972730000|2021-03-17 09:18:50|6784.3|6781.5|6786.3|6783.5|6786.6|6783.8|6784.3|6781.5|19
1615972740000|2021-03-17 09:19:00|6786.1|6783.3|6784.8|6782|6787.6|6784.3|6784.1|6781.3|613
1615972750000|2021-03-17 09:19:10|6784.6|6781.8|6785.6|6782.8|6785.8|6783|6784.6|6781.8|4
1615972760000|2021-03-17 09:19:20|6785.3|6782.5|6783.9|6781.1|6785.3|6782.5|6783.6|6780.8|16
1615972770000|2021-03-17 09:19:30|6783.6|6780.8|6783.6|6780.8|6784.3|6781.5|6783.6|6780.8|24
1615972780000|2021-03-17 09:19:40|6783|6780.2|6784.4|6781.6|6784.6|6781.8|6783|6780.2|21
1615972800000|2021-03-17 09:20:00|6784.1|6781.3|6781.6|6778.8|6784.1|6781.3|6781.6|6778.8|110
1615972810000|2021-03-17 09:20:10|6782.6|6779.8|6783.1|6780.3|6783.1|6780.3|6782.4|6779.6|10
1615972820000|2021-03-17 09:20:20|6783.6|6780.8|6784.4|6781.6|6784.4|6781.6|6782.6|6779.8|4
1615972830000|2021-03-17 09:20:30|6784.1|6781.3|6783.4|6780.6|6784.1|6781.3|6783.2|6780.4|7
1615972840000|2021-03-17 09:20:40|6783.2|6780.4|6783.9|6781.1|6783.9|6781.1|6783.2|6780.4|0
1615972850000|2021-03-17 09:20:50|6784.1|6781.3|6784.4|6781.6|6784.4|6781.6|6783.9|6781.1|3
1615972860000|2021-03-17 09:21:00|6784.1|6781.3|6783.9|6781.1|6784.1|6781.3|6783.9|6781.1|13
1615972870000|2021-03-17 09:21:10|6783.6|6780.8|6783.4|6780.6|6783.6|6780.8|6783.2|6780.4|6
1615972880000|2021-03-17 09:21:20|6783.2|6780.4|6782.2|6779.4|6783.4|6780.6|6782.2|6779.4|1
1615972890000|2021-03-17 09:21:30|6782.6|6779.8|6782.2|6779.4|6782.6|6779.8|6782.2|6779.4|24
1615972900000|2021-03-17 09:21:40|6782.4|6779.6|6782.4|6779.6|6783.2|6780.4|6782.2|6779.4|4
1615972910000|2021-03-17 09:21:50|6782.9|6780.1|6778.9|6776.1|6782.9|6780.1|6778.9|6776.1|46
1615972920000|2021-03-17 09:22:00|6779.4|6776.6|6778.9|6776.1|6779.7|6776.9|6778.9|6776.1|36
1615972930000|2021-03-17 09:22:10|6778.6|6775.8|6779.4|6776.6|6779.4|6776.6|6778.6|6775.8|57
1615972940000|2021-03-17 09:22:20|6779.2|6776.4|6778.9|6776.1|6779.4|6776.6|6778.9|6776.1|56
1615972950000|2021-03-17 09:22:30|6778.6|6775.8|6780.1|6777.3|6780.1|6777.3|6778.3|6775.5|33
1615972960000|2021-03-17 09:22:40|6779.9|6777.1|6780.9|6778.1|6780.9|6778.1|6779.9|6777.1|34
1615972970000|2021-03-17 09:22:50|6781.2|6778.4|6781.2|6778.4|6781.2|6778.4|6781.2|6778.4|21
1615972980000|2021-03-17 09:23:00|6780.9|6778.1|6783.9|6781.1|6783.9|6781.1|6780.9|6778.1|35
1615972990000|2021-03-17 09:23:10|||||||||27
1615973000000|2021-03-17 09:23:20|6782.9|6780.1|6783.9|6781.1|6783.9|6781.1|6782.9|6780.1|29
1615973010000|2021-03-17 09:23:30|6783.7|6780.9|6784.4|6781.6|6784.4|6781.6|6783.7|6780.9|1
1615973020000|2021-03-17 09:23:40|6784.2|6781.4|6783.3|6780.5|6784.2|6781.4|6782.2|6779.4|22
1615973030000|2021-03-17 09:23:50|6783.9|6781.1|6783.2|6780.4|6783.9|6781.1|6783.2|6780.4|25
1615973040000|2021-03-17 09:24:00|6782.9|6780.1|6782.4|6779.6|6782.9|6780.1|6782.2|6779.4|0
1615973050000|2021-03-17 09:24:10|6782.9|6780.1|6783.4|6780.6|6783.6|6780.8|6782.9|6780.1|19
1615973060000|2021-03-17 09:24:20|6783.2|6780.4|6782.4|6779.6|6783.2|6780.4|6782.4|6779.6|3
1615973070000|2021-03-17 09:24:30|6782.2|6779.4|6782.1|6779.3|6782.2|6779.4|6781.9|6779.1|3
1615973080000|2021-03-17 09:24:40|6782.7|6779.9|6784.1|6781.3|6784.1|6781.3|6782.7|6779.9|4
1615973090000|2021-03-17 09:24:50|6784.6|6781.8|6783.9|6781.1|6784.9|6782.1|6783.9|6781.1|4
1615973100000|2021-03-17 09:25:00|6783.7|6780.9|6782.9|6780.1|6783.9|6781.1|6782.9|6780.1|2
1615973110000|2021-03-17 09:25:10|6783.7|6780.9|6783.7|6780.9|6783.9|6781.1|6783.7|6780.9|14
1615973120000|2021-03-17 09:25:20|6783.6|6780.8|6783.9|6781.1|6783.9|6781.1|6783.4|6780.6|148
1615973130000|2021-03-17 09:25:30|6783.6|6780.8|6782.9|6780.1|6783.6|6780.8|6782.9|6780.1|1
1615973140000|2021-03-17 09:25:40|6782.4|6779.6|6782.4|6779.6|6782.9|6780.1|6782.2|6779.4|10
1615973150000|2021-03-17 09:25:50|6782.2|6779.4|6782.2|6779.4|6782.2|6779.4|6782.2|6779.4|0
1615973160000|2021-03-17 09:26:00|6781.9|6779.1|6782.4|6779.6|6782.9|6780.1|6781.9|6779.1|7
1615973170000|2021-03-17 09:26:10|6782.5|6779.7|6778.9|6776.1|6782.5|6779.7|6778.9|6776.1|33
1615973180000|2021-03-17 09:26:20|||||||||14
1615973190000|2021-03-17 09:26:30|||||||||36
1615973200000|2021-03-17 09:26:40|6779.2|6776.4|6779.9|6777.1|6779.9|6777.1|6779.2|6776.4|6
1615973210000|2021-03-17 09:26:50|6779.7|6776.9|6779.9|6777.1|6779.9|6777.1|6779.7|6776.9|0
1615973220000|2021-03-17 09:27:00|6780.2|6777.4|6779.9|6777.1|6780.2|6777.4|6779.9|6777.1|3
1615973230000|2021-03-17 09:27:10|6780.2|6777.4|6780.2|6777.4|6780.2|6777.4|6780.2|6777.4|0
1615973240000|2021-03-17 09:27:20|6780.6|6777.8|6780.9|6778.1|6780.9|6778.1|6780.6|6777.8|15
1615973250000|2021-03-17 09:27:30|6780.4|6777.6|6780.4|6777.6|6780.4|6777.6|6780.4|6777.6|8
1615973260000|2021-03-17 09:27:40|6780.9|6778.1|6780.9|6778.1|6780.9|6778.1|6780.9|6778.1|10
1615973270000|2021-03-17 09:27:50|6781.1|6778.3|6781.9|6779.1|6781.9|6779.1|6781.1|6778.3|10
1615973280000|2021-03-17 09:28:00|6782.2|6779.4|6782.6|6779.8|6782.6|6779.8|6781.6|6778.8|3
1615973290000|2021-03-17 09:28:10|6782.1|6779.3|6782.2|6779.4|6783.3|6780.5|6782.1|6779.3|15
1615973300000|2021-03-17 09:28:20|6781.9|6779.1|6782.9|6780.1|6783.4|6780.6|6781.9|6779.1|38
1615973310000|2021-03-17 09:28:30|6782.6|6779.8|6782.6|6779.8|6782.9|6780.1|6782.2|6779.4|28
1615973320000|2021-03-17 09:28:40|6782.9|6780.1|6783.2|6780.4|6783.6|6780.8|6782.9|6780.1|62
1615973330000|2021-03-17 09:28:50|6783.4|6780.6|6786.6|6783.8|6786.6|6783.8|6783.4|6780.6|72
1615973340000|2021-03-17 09:29:00|6786.4|6783.6|6786.8|6784|6787|6784.2|6786.4|6783.6|90
1615973350000|2021-03-17 09:29:10|6787|6784.2|6793.3|6790.5|6793.3|6790.5|6787|6784.2|243
1615973360000|2021-03-17 09:29:20|6792.8|6790|6794|6791.2|6794|6791.2|6792.8|6790|20
1615973370000|2021-03-17 09:29:30|6793.6|6790.8|6793.6|6790.8|6793.8|6791|6793|6790.2|17
1615973380000|2021-03-17 09:29:40|6792.8|6790|6792.8|6790|6793.8|6791|6792.8|6790|18
1615973390000|2021-03-17 09:29:50|6792|6789.2|6791.8|6789|6792|6789.2|6791.8|6789|2
1615973400000|2021-03-17 09:30:00|6792.3|6789.5|6790.6|6787.8|6792.3|6789.5|6789.6|6786.8|24
1615973410000|2021-03-17 09:30:10|6790.8|6788|6791.6|6788.8|6791.6|6788.8|6790.8|6788|19
1615973420000|2021-03-17 09:30:20|6790.6|6787.8|6790.9|6788.1|6791.1|6788.3|6790.6|6787.8|15
1615973430000|2021-03-17 09:30:30|6790.6|6787.8|6788.9|6786.1|6790.6|6787.8|6788.6|6785.8|27
1615973440000|2021-03-17 09:30:40|6789.1|6786.3|6787.6|6784.8|6789.1|6786.3|6787.6|6784.8|145
1615973450000|2021-03-17 09:30:50|6787.1|6784.3|6787.1|6784.3|6787.1|6784.3|6786.4|6783.6|4
1615973460000|2021-03-17 09:31:00|6787.3|6784.5|6789.1|6786.3|6789.1|6786.3|6787.3|6784.5|5
1615973470000|2021-03-17 09:31:10|6789.8|6787|6793.6|6790.8|6793.6|6790.8|6789.8|6787|47
1615973480000|2021-03-17 09:31:20|6793.2|6790.4|6792.7|6789.9|6794.6|6791.8|6792.2|6789.4|30
1615973490000|2021-03-17 09:31:30|6792.2|6789.4|6790.4|6787.6|6792.4|6789.6|6790.2|6787.4|10
1615973500000|2021-03-17 09:31:40|6790.2|6787.4|6790.7|6787.9|6790.7|6787.9|6788.9|6786.1|15
1615973510000|2021-03-17 09:31:50|6790.4|6787.6|6789.9|6787.1|6790.4|6787.6|6789.9|6787.1|1
1615973520000|2021-03-17 09:32:00|6789.2|6786.4|6787.5|6784.7|6789.4|6786.6|6787.5|6784.7|22
1615973530000|2021-03-17 09:32:10|6787.2|6784.4|6786.7|6783.9|6787.2|6784.4|6786.2|6783.4|8
1615973540000|2021-03-17 09:32:20|6786.9|6784.1|6785.2|6782.4|6786.9|6784.1|6784.9|6782.1|11
1615973550000|2021-03-17 09:32:30|6785.7|6782.9|6784.9|6782.1|6785.7|6782.9|6784.9|6782.1|2
1615973560000|2021-03-17 09:32:40|6784.7|6781.9|6783.9|6781.1|6784.7|6781.9|6783.2|6780.4|79
1615973570000|2021-03-17 09:32:50|6784.2|6781.4|6784.9|6782.1|6785.2|6782.4|6784.2|6781.4|3
1615973580000|2021-03-17 09:33:00|6784.7|6781.9|6784.4|6781.6|6784.7|6781.9|6783.9|6781.1|10
1615973590000|2021-03-17 09:33:10|6783.9|6781.1|6786.4|6783.6|6786.6|6783.8|6783.4|6780.6|110
1615973600000|2021-03-17 09:33:20|6786.3|6783.5|6786.4|6783.6|6786.9|6784.1|6786.3|6783.5|1
1615973610000|2021-03-17 09:33:30|6786.9|6784.1|6786.9|6784.1|6786.9|6784.1|6786.9|6784.1|0
1615973620000|2021-03-17 09:33:40|6787.1|6784.3|6786.9|6784.1|6787.6|6784.8|6786.6|6783.8|3
1615973630000|2021-03-17 09:33:50|6787.6|6784.8|6786.9|6784.1|6787.6|6784.8|6786.4|6783.6|30
1615973640000|2021-03-17 09:34:00|6787.2|6784.4|6787.6|6784.8|6787.9|6785.1|6787.2|6784.4|20
1615973650000|2021-03-17 09:34:10|6787.9|6785.1|6787.9|6785.1|6787.9|6785.1|6787.9|6785.1|0
1615973670000|2021-03-17 09:34:30|6787.2|6784.4|6784.9|6782.1|6787.4|6784.6|6784.9|6782.1|17
1615973680000|2021-03-17 09:34:40|6783.9|6781.1|6784.7|6781.9|6784.7|6781.9|6783.9|6781.1|6
1615973690000|2021-03-17 09:34:50|6784.5|6781.7|6784.2|6781.4|6784.5|6781.7|6784.2|6781.4|0
1615973700000|2021-03-17 09:35:00|6784.4|6781.6|6783.9|6781.1|6784.9|6782.1|6783.2|6780.4|10
1615973710000|2021-03-17 09:35:10|6782.9|6780.1|6782.4|6779.6|6783.2|6780.4|6782.2|6779.4|3
1615973720000|2021-03-17 09:35:20|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|1
1615973730000|2021-03-17 09:35:30|6782.9|6780.1|6782.7|6779.9|6782.9|6780.1|6782.2|6779.4|8
1615973740000|2021-03-17 09:35:40|6782.9|6780.1|6782.7|6779.9|6783.2|6780.4|6782.7|6779.9|10
1615973750000|2021-03-17 09:35:50|6782.2|6779.4|6783.9|6781.1|6783.9|6781.1|6782.2|6779.4|54
1615973760000|2021-03-17 09:36:00|6783.7|6780.9|6783.7|6780.9|6783.7|6780.9|6783.7|6780.9|2
1615973770000|2021-03-17 09:36:10|6783.9|6781.1|6783.7|6780.9|6783.9|6781.1|6783.7|6780.9|0
1615973780000|2021-03-17 09:36:20|6783.9|6781.1|6784.9|6782.1|6785.7|6782.9|6783.7|6780.9|1
1615973790000|2021-03-17 09:36:30|6785.7|6782.9|6785.7|6782.9|6785.9|6783.1|6785.7|6782.9|0
1615973800000|2021-03-17 09:36:40|6785.9|6783.1|6784.7|6781.9|6785.9|6783.1|6784.7|6781.9|1
1615973810000|2021-03-17 09:36:50|6784.9|6782.1|6788.1|6785.3|6788.1|6785.3|6784.7|6781.9|123
1615973820000|2021-03-17 09:37:00|6788.4|6785.6|6790.9|6788.1|6791.4|6788.6|6788.4|6785.6|20
1615973830000|2021-03-17 09:37:10|6790.7|6787.9|6790.9|6788.1|6790.9|6788.1|6789.9|6787.1|6
1615973840000|2021-03-17 09:37:20|6791.7|6788.9|6791.1|6788.3|6791.7|6788.9|6790.9|6788.1|6
1615973850000|2021-03-17 09:37:30|6791.4|6788.6|6790.2|6787.4|6791.6|6788.8|6789.1|6786.3|11
1615973860000|2021-03-17 09:37:40|6790.7|6787.9|6786.7|6783.9|6790.7|6787.9|6786.7|6783.9|7
1615973870000|2021-03-17 09:37:50|6786.9|6784.1|6785.7|6782.9|6786.9|6784.1|6785.7|6782.9|4
1615973880000|2021-03-17 09:38:00|6785.9|6783.1|6785.9|6783.1|6785.9|6783.1|6785.9|6783.1|1
1615973890000|2021-03-17 09:38:10|6786.2|6783.4|6787.9|6785.1|6787.9|6785.1|6786.2|6783.4|7
1615973900000|2021-03-17 09:38:20|6787.7|6784.9|6787.7|6784.9|6787.9|6785.1|6786.4|6783.6|11
1615973910000|2021-03-17 09:38:30|6787.9|6785.1|6787.4|6784.6|6787.9|6785.1|6786.9|6784.1|17
1615973920000|2021-03-17 09:38:40|6787.2|6784.4|6786.2|6783.4|6787.2|6784.4|6786.2|6783.4|0
1615973930000|2021-03-17 09:38:50|6785.6|6782.8|6785.2|6782.4|6785.6|6782.8|6785.2|6782.4|30
1615973940000|2021-03-17 09:39:00|||||||||1
1615973950000|2021-03-17 09:39:10|6784.9|6782.1|6784.2|6781.4|6784.9|6782.1|6784.2|6781.4|4
1615973960000|2021-03-17 09:39:20|6783.9|6781.1|6781.9|6779.1|6783.9|6781.1|6781.9|6779.1|16
1615973970000|2021-03-17 09:39:30|6781.7|6778.9|6778.6|6775.8|6781.9|6779.1|6778.4|6775.6|167
1615973980000|2021-03-17 09:39:40|6778.9|6776.1|6781.4|6778.6|6781.9|6779.1|6778.9|6776.1|123
1615973990000|2021-03-17 09:39:50|6781.9|6779.1|6780.4|6777.6|6781.9|6779.1|6780.2|6777.4|4
1615974000000|2021-03-17 09:40:00|6779.9|6777.1|6782.4|6779.6|6782.4|6779.6|6779.9|6777.1|2
1615974010000|2021-03-17 09:40:10|6782.2|6779.4|6783.4|6780.6|6783.4|6780.6|6781.9|6779.1|2
1615974020000|2021-03-17 09:40:20|6782.9|6780.1|6782.9|6780.1|6783.1|6780.3|6782.4|6779.6|23
1615974030000|2021-03-17 09:40:30|6782.7|6779.9|6781.4|6778.6|6782.7|6779.9|6781.4|6778.6|2
1615974040000|2021-03-17 09:40:40|6781.9|6779.1|6780.9|6778.1|6781.9|6779.1|6780.9|6778.1|4
1615974050000|2021-03-17 09:40:50|6779.9|6777.1|6778.9|6776.1|6779.9|6777.1|6778.9|6776.1|36
1615974060000|2021-03-17 09:41:00|6779.2|6776.4|6779.4|6776.6|6779.4|6776.6|6778.9|6776.1|66
1615974070000|2021-03-17 09:41:10|6779.9|6777.1|6779.9|6777.1|6779.9|6777.1|6779.9|6777.1|0
1615974080000|2021-03-17 09:41:20|6780.9|6778.1|6779.4|6776.6|6780.9|6778.1|6779.2|6776.4|12
1615974090000|2021-03-17 09:41:30|6779.2|6776.4|6779.7|6776.9|6779.9|6777.1|6779.2|6776.4|10
1615974100000|2021-03-17 09:41:40|6779.3|6776.5|6779.1|6776.3|6779.9|6777.1|6779.1|6776.3|1
1615974110000|2021-03-17 09:41:50|6778.9|6776.1|6778.9|6776.1|6778.9|6776.1|6778.9|6776.1|0
1615974120000|2021-03-17 09:42:00|6779.1|6776.3|6779.4|6776.6|6779.6|6776.8|6778.9|6776.1|14
1615974130000|2021-03-17 09:42:10|6780.4|6777.6|6781.9|6779.1|6781.9|6779.1|6780.4|6777.6|10
1615974140000|2021-03-17 09:42:20|6781.6|6778.8|6781.2|6778.4|6781.6|6778.8|6781.2|6778.4|1
1615974150000|2021-03-17 09:42:30|6780.4|6777.6|6780.2|6777.4|6780.4|6777.6|6780.2|6777.4|4
1615974160000|2021-03-17 09:42:40|6779.9|6777.1|6782.1|6779.3|6782.1|6779.3|6779.9|6777.1|9
1615974170000|2021-03-17 09:42:50|6781.9|6779.1|6782.1|6779.3|6782.1|6779.3|6781.9|6779.1|10
1615974180000|2021-03-17 09:43:00|6781.9|6779.1|6781.6|6778.8|6782.1|6779.3|6780.9|6778.1|7
1615974200000|2021-03-17 09:43:20|6781.2|6778.4|6781.1|6778.3|6781.2|6778.4|6780.9|6778.1|7
1615974210000|2021-03-17 09:43:30|6781.9|6779.1|6781.9|6779.1|6781.9|6779.1|6781.6|6778.8|1
1615974220000|2021-03-17 09:43:40|6782.2|6779.4|6783.7|6780.9|6783.7|6780.9|6782.2|6779.4|23
1615974230000|2021-03-17 09:43:50|6783.9|6781.1|6783.9|6781.1|6783.9|6781.1|6782.9|6780.1|19
1615974240000|2021-03-17 09:44:00|6784.4|6781.6|6784.4|6781.6|6784.4|6781.6|6784.4|6781.6|2
1615974250000|2021-03-17 09:44:10|6784.1|6781.3|6786.6|6783.8|6786.6|6783.8|6782.9|6780.1|54
1615974260000|2021-03-17 09:44:20|6786.2|6783.4|6785.9|6783.1|6786.2|6783.4|6785.9|6783.1|14
1615974270000|2021-03-17 09:44:30|6786.9|6784.1|6787.1|6784.3|6787.6|6784.8|6786.9|6784.1|19
1615974280000|2021-03-17 09:44:40|6786.8|6784|6786.4|6783.6|6787.1|6784.3|6786.4|6783.6|14
1615974290000|2021-03-17 09:44:50|6785.9|6783.1|6783.9|6781.1|6786.4|6783.6|6783.7|6780.9|10
1615974300000|2021-03-17 09:45:00|6783.6|6780.8|6783.4|6780.6|6783.7|6780.9|6782.9|6780.1|2
1615974310000|2021-03-17 09:45:10|6783.9|6781.1|6783.7|6780.9|6783.9|6781.1|6783.7|6780.9|0
1615974320000|2021-03-17 09:45:20|6783.1|6780.3|6781.7|6778.9|6783.1|6780.3|6781.7|6778.9|22
1615974330000|2021-03-17 09:45:30|6781.4|6778.6|6783.9|6781.1|6783.9|6781.1|6781.4|6778.6|32
1615974340000|2021-03-17 09:45:40|6784.7|6781.9|6784.4|6781.6|6784.7|6781.9|6783.4|6780.6|2
1615974350000|2021-03-17 09:45:50|6784.9|6782.1|6785.4|6782.6|6785.4|6782.6|6784.4|6781.6|2
1615974360000|2021-03-17 09:46:00|6785.2|6782.4|6785.6|6782.8|6785.6|6782.8|6784.9|6782.1|2
1615974370000|2021-03-17 09:46:10|6786.2|6783.4|6785.9|6783.1|6786.2|6783.4|6785.7|6782.9|14
1615974380000|2021-03-17 09:46:20|6785.4|6782.6|6785.4|6782.6|6785.6|6782.8|6785.4|6782.6|5
1615974390000|2021-03-17 09:46:30|6784.9|6782.1|6785.1|6782.3|6785.1|6782.3|6784.9|6782.1|1
1615974400000|2021-03-17 09:46:40|6785.3|6782.5|6785.9|6783.1|6785.9|6783.1|6785.3|6782.5|31
1615974410000|2021-03-17 09:46:50|6785.3|6782.5|6784.9|6782.1|6785.3|6782.5|6784.4|6781.6|33
1615974420000|2021-03-17 09:47:00|6785.2|6782.4|6785.2|6782.4|6785.4|6782.6|6784.9|6782.1|7
1615974430000|2021-03-17 09:47:10|6785.4|6782.6|6785.2|6782.4|6786.2|6783.4|6785.2|6782.4|5
1615974440000|2021-03-17 09:47:20|6784.2|6781.4|6784.2|6781.4|6784.2|6781.4|6783.2|6780.4|32
1615974450000|2021-03-17 09:47:30|6783.9|6781.1|6785.9|6783.1|6785.9|6783.1|6783.9|6781.1|6
1615974470000|2021-03-17 09:47:50|||||||||4
1615974480000|2021-03-17 09:48:00|6786.2|6783.4|6786.9|6784.1|6786.9|6784.1|6786.2|6783.4|15
1615974490000|2021-03-17 09:48:10|6787.2|6784.4|6787.2|6784.4|6787.2|6784.4|6787.2|6784.4|0
1615974500000|2021-03-17 09:48:20|6786.6|6783.8|6786.9|6784.1|6786.9|6784.1|6785.9|6783.1|81
1615974510000|2021-03-17 09:48:30|6787.2|6784.4|6789.3|6786.5|6789.3|6786.5|6786.9|6784.1|18
1615974520000|2021-03-17 09:48:40|6789.9|6787.1|6789.2|6786.4|6789.9|6787.1|6789.2|6786.4|7
1615974530000|2021-03-17 09:48:50|6788.9|6786.1|6788.4|6785.6|6789.2|6786.4|6788.2|6785.4|13
1615974540000|2021-03-17 09:49:00|6788.7|6785.9|6789.2|6786.4|6789.2|6786.4|6787.9|6785.1|5
1615974550000|2021-03-17 09:49:10|6790.4|6787.6|6789.7|6786.9|6790.7|6787.9|6789.7|6786.9|10
1615974560000|2021-03-17 09:49:20|6789.9|6787.1|6788.9|6786.1|6790.4|6787.6|6788.9|6786.1|4
1615974570000|2021-03-17 09:49:30|6789.5|6786.7|6788.9|6786.1|6789.7|6786.9|6788.9|6786.1|3
1615974580000|2021-03-17 09:49:40|6789.2|6786.4|6791.7|6788.9|6791.7|6788.9|6789.2|6786.4|11
1615974590000|2021-03-17 09:49:50|6791.5|6788.7|6789.7|6786.9|6791.5|6788.7|6789.7|6786.9|27
1615974600000|2021-03-17 09:50:00|6789.5|6786.7|6788.9|6786.1|6789.5|6786.7|6788.2|6785.4|16
1615974610000|2021-03-17 09:50:10|6789.2|6786.4|6789.2|6786.4|6789.2|6786.4|6789.2|6786.4|7
1615974620000|2021-03-17 09:50:20|6789.4|6786.6|6790.2|6787.4|6790.2|6787.4|6789.4|6786.6|40
1615974630000|2021-03-17 09:50:30|6790.6|6787.8|6788.7|6785.9|6790.9|6788.1|6788.2|6785.4|51
1615974640000|2021-03-17 09:50:40|6788.9|6786.1|6789.7|6786.9|6789.7|6786.9|6788.9|6786.1|1
1615974650000|2021-03-17 09:50:50|6789.2|6786.4|6788.2|6785.4|6789.2|6786.4|6788.2|6785.4|18
1615974660000|2021-03-17 09:51:00|6788.7|6785.9|6788.2|6785.4|6788.7|6785.9|6788.2|6785.4|73
1615974670000|2021-03-17 09:51:10|6788.4|6785.6|6788.7|6785.9|6788.7|6785.9|6788.2|6785.4|1
1615974680000|2021-03-17 09:51:20|6788.2|6785.4|6788.7|6785.9|6788.7|6785.9|6788.2|6785.4|1
1615974690000|2021-03-17 09:51:30|6788.9|6786.1|6788.9|6786.1|6788.9|6786.1|6788.2|6785.4|1
1615974700000|2021-03-17 09:51:40|6789.2|6786.4|6790.2|6787.4|6790.2|6787.4|6789.2|6786.4|2
1615974710000|2021-03-17 09:51:50|6789.9|6787.1|6789.2|6786.4|6789.9|6787.1|6789.2|6786.4|3
1615974720000|2021-03-17 09:52:00|6788.9|6786.1|6788.2|6785.4|6788.9|6786.1|6788.2|6785.4|13
1615974730000|2021-03-17 09:52:10|6788.5|6785.7|6788.2|6785.4|6788.7|6785.9|6788.2|6785.4|25
1615974740000|2021-03-17 09:52:20|6788.6|6785.8|6789.2|6786.4|6789.2|6786.4|6788.6|6785.8|29
1615974750000|2021-03-17 09:52:30|6788.7|6785.9|6788.9|6786.1|6788.9|6786.1|6788.7|6785.9|0
1615974770000|2021-03-17 09:52:50|6789.2|6786.4|6788.2|6785.4|6789.2|6786.4|6788.2|6785.4|65
1615974780000|2021-03-17 09:53:00|6788.4|6785.6|6788.2|6785.4|6788.9|6786.1|6788.2|6785.4|2
1615974790000|2021-03-17 09:53:10|6788.4|6785.6|6788.4|6785.6|6788.4|6785.6|6788.4|6785.6|11
1615974800000|2021-03-17 09:53:20|6788.2|6785.4|6788.2|6785.4|6788.2|6785.4|6788.2|6785.4|6
1615974810000|2021-03-17 09:53:30|6787.6|6784.8|6786.2|6783.4|6787.6|6784.8|6786.2|6783.4|10
1615974820000|2021-03-17 09:53:40|6785.7|6782.9|6784|6781.2|6785.9|6783.1|6783.2|6780.4|34
1615974830000|2021-03-17 09:53:50|6783.9|6781.1|6780.9|6778.1|6785.2|6782.4|6780.4|6777.6|139
1615974840000|2021-03-17 09:54:00|6781.2|6778.4|6781.4|6778.6|6782.2|6779.4|6781.2|6778.4|5
1615974850000|2021-03-17 09:54:10|6781.6|6778.8|6781.4|6778.6|6781.6|6778.8|6781.2|6778.4|2
1615974860000|2021-03-17 09:54:20|6781.2|6778.4|6780.3|6777.5|6781.2|6778.4|6776.8|6774|4254
1615974870000|2021-03-17 09:54:30|6780.1|6777.3|6780.4|6777.6|6780.8|6778|6779.8|6777|34
1615974880000|2021-03-17 09:54:40|6779.8|6777|6779.8|6777|6779.8|6777|6779.8|6777|3
1615974890000|2021-03-17 09:54:50|6780.1|6777.3|6780.3|6777.5|6780.3|6777.5|6779.8|6777|89
1615974900000|2021-03-17 09:55:00|6780.6|6777.8|6780.3|6777.5|6780.8|6778|6780.3|6777.5|36
1615974910000|2021-03-17 09:55:10|6780.1|6777.3|6780.1|6777.3|6780.6|6777.8|6780.1|6777.3|27
1615974920000|2021-03-17 09:55:20|6780.8|6778|6777.1|6774.3|6780.8|6778|6776.8|6774|138
1615974930000|2021-03-17 09:55:30|6776.8|6774|6774.8|6772|6777.3|6774.5|6774.6|6771.8|100
1615974940000|2021-03-17 09:55:40|6775.3|6772.5|6775.8|6773|6776.8|6774|6775.1|6772.3|42
1615974950000|2021-03-17 09:55:50|6776.3|6773.5|6776.3|6773.5|6776.8|6774|6775.8|6773|161
1615974960000|2021-03-17 09:56:00|6776.1|6773.3|6774.8|6772|6776.1|6773.3|6774.6|6771.8|5
1615974970000|2021-03-17 09:56:10|6775.1|6772.3|6776.4|6773.6|6776.4|6773.6|6774.6|6771.8|23
1615974990000|2021-03-17 09:56:30|6777.8|6775|6777.6|6774.8|6778.1|6775.3|6777.6|6774.8|42
1615975000000|2021-03-17 09:56:40|6777.8|6775|6777.8|6775|6777.8|6775|6777.8|6775|0
1615975010000|2021-03-17 09:56:50|6778.1|6775.3|6777.6|6774.8|6778.1|6775.3|6777.6|6774.8|2
1615975020000|2021-03-17 09:57:00|6777.8|6775|6778.8|6776|6778.8|6776|6777.6|6774.8|9
1615975030000|2021-03-17 09:57:10|6779.6|6776.8|6779.1|6776.3|6779.6|6776.8|6779.1|6776.3|15
1615975040000|2021-03-17 09:57:20|6778.3|6775.5|6777.1|6774.3|6778.3|6775.5|6777.1|6774.3|25
1615975050000|2021-03-17 09:57:30|6777.6|6774.8|6776.6|6773.8|6777.6|6774.8|6776.4|6773.6|32
1615975060000|2021-03-17 09:57:40|6774.8|6772|6774.6|6771.8|6774.8|6772|6774.6|6771.8|60
1615975070000|2021-03-17 09:57:50|6774.8|6772|6775.6|6772.8|6775.9|6773.1|6774.8|6772|7
1615975080000|2021-03-17 09:58:00|6776.1|6773.3|6776.1|6773.3|6776.1|6773.3|6776.1|6773.3|28
1615975090000|2021-03-17 09:58:10|6776.4|6773.6|6775.7|6772.9|6778.1|6775.3|6775.4|6772.6|129
1615975100000|2021-03-17 09:58:20|6775.4|6772.6|6774.8|6772|6775.4|6772.6|6774.4|6771.6|16
1615975110000|2021-03-17 09:58:30|6774.6|6771.8|6767.1|6764.3|6774.6|6771.8|6765.8|6763|382
1615975120000|2021-03-17 09:58:40|6766.4|6763.6|6765.4|6762.6|6767.4|6764.6|6765.4|6762.6|33
1615975130000|2021-03-17 09:58:50|6766.1|6763.3|6764.8|6762|6766.6|6763.8|6764.6|6761.8|107
1615975140000|2021-03-17 09:59:00|6764.6|6761.8|6761.9|6759.1|6764.6|6761.8|6761.4|6758.6|195
1615975150000|2021-03-17 09:59:10|6761.7|6758.9|6762.4|6759.6|6762.4|6759.6|6761.1|6758.3|95
1615975160000|2021-03-17 09:59:20|6762.1|6759.3|6762.1|6759.3|6762.4|6759.6|6761.1|6758.3|227
1615975170000|2021-03-17 09:59:30|6762.4|6759.6|6761.1|6758.3|6763.1|6760.3|6760.3|6757.5|75
1615975180000|2021-03-17 09:59:40|6760.6|6757.8|6755.6|6752.8|6760.8|6758|6755.1|6752.3|424
1615975190000|2021-03-17 09:59:50|6755.4|6752.6|6759.4|6756.6|6759.6|6756.8|6754.1|6751.3|339
1615975200000|2021-03-17 10:00:00|6760.1|6757.3|6760|6757.2|6761.1|6758.3|6759|6756.2|1466
1615975210000|2021-03-17 10:00:10|6759.4|6756.6|6762.2|6759.4|6763|6760.2|6759.4|6756.6|346
1615975220000|2021-03-17 10:00:20|6761.8|6759|6765.5|6762.7|6766.4|6763.6|6761.2|6758.4|282
1615975230000|2021-03-17 10:00:30|6765|6762.2|6767.7|6764.9|6768.5|6765.7|6764.7|6761.9|66
1615975240000|2021-03-17 10:00:40|6768.2|6765.4|6767.5|6764.7|6768.2|6765.4|6767.2|6764.4|84
1615975250000|2021-03-17 10:00:50|6767.7|6764.9|6765.7|6762.9|6767.7|6764.9|6764|6761.2|46
1615975260000|2021-03-17 10:01:00|6765.3|6762.5|6765.7|6762.9|6766|6763.2|6764|6761.2|27
1615975270000|2021-03-17 10:01:10|6765.5|6762.7|6765.4|6762.6|6765.5|6762.7|6763.7|6760.9|27
1615975280000|2021-03-17 10:01:20|6765.5|6762.7|6763.7|6760.9|6765.7|6762.9|6762.7|6759.9|54
1615975290000|2021-03-17 10:01:30|6763.4|6760.6|6761.2|6758.4|6763.4|6760.6|6761|6758.2|64
1615975300000|2021-03-17 10:01:40|6761.7|6758.9|6759|6756.2|6762.4|6759.6|6758.7|6755.9|1545
1615975310000|2021-03-17 10:01:50|6759.2|6756.4|6759.5|6756.7|6761|6758.2|6759.2|6756.4|196
1615975320000|2021-03-17 10:02:00|6759|6756.2|6762.3|6759.5|6762.3|6759.5|6758|6755.2|322
1615975330000|2021-03-17 10:02:10|6762.7|6759.9|6766|6763.2|6767.5|6764.7|6762.7|6759.9|624
1615975340000|2021-03-17 10:02:20|6765.5|6762.7|6763.3|6760.5|6765.5|6762.7|6763.3|6760.5|14
1615975350000|2021-03-17 10:02:30|6763.5|6760.7|6762.2|6759.4|6764.3|6761.5|6761.8|6759|138
1615975360000|2021-03-17 10:02:40|6762.3|6759.5|6760.8|6758|6762.3|6759.5|6758.5|6755.7|79
1615975370000|2021-03-17 10:02:50|6759.5|6756.7|6758.5|6755.7|6760|6757.2|6758|6755.2|43
1615975380000|2021-03-17 10:03:00|6758.7|6755.9|6760|6757.2|6760|6757.2|6758.5|6755.7|33
1615975390000|2021-03-17 10:03:10|6759.6|6756.8|6756|6753.2|6759.6|6756.8|6755.8|6753|72
1615975400000|2021-03-17 10:03:20|6755.8|6753|6753.8|6751|6756|6753.2|6751.8|6749|247
1615975410000|2021-03-17 10:03:30|6753.3|6750.5|6752.8|6750|6753.8|6751|6752.8|6750|50
1615975420000|2021-03-17 10:03:40|6753.2|6750.4|6753.6|6750.8|6755.5|6752.7|6752|6749.2|399
1615975430000|2021-03-17 10:03:50|6753.1|6750.3|6752.5|6749.7|6753.1|6750.3|6752|6749.2|42
1615975440000|2021-03-17 10:04:00|6752.6|6749.8|6753.1|6750.3|6753.6|6750.8|6752.3|6749.5|33
1615975450000|2021-03-17 10:04:10|6754.5|6751.7|6752|6749.2|6754.6|6751.8|6750.6|6747.8|140
1615975460000|2021-03-17 10:04:20|6752.1|6749.3|6752.1|6749.3|6754|6751.2|6752|6749.2|45
1615975470000|2021-03-17 10:04:30|6752.3|6749.5|6752.6|6749.8|6752.6|6749.8|6751.5|6748.7|24
1615975480000|2021-03-17 10:04:40|6752.8|6750|6752.6|6749.8|6754|6751.2|6752.6|6749.8|16
1615975490000|2021-03-17 10:04:50|6753|6750.2|6756.6|6753.8|6757.3|6754.5|6753|6750.2|48
1615975500000|2021-03-17 10:05:00|6757|6754.2|6756|6753.2|6757.6|6754.8|6756|6753.2|35
1615975510000|2021-03-17 10:05:10|6756.6|6753.8|6756.6|6753.8|6758|6755.2|6756.5|6753.7|50
1615975520000|2021-03-17 10:05:20|6755.6|6752.8|6755.6|6752.8|6755.6|6752.8|6754.6|6751.8|48
1615975530000|2021-03-17 10:05:30|6755.3|6752.5|6754.6|6751.8|6756.6|6753.8|6754.6|6751.8|271
1615975540000|2021-03-17 10:05:40|6755.6|6752.8|6755.6|6752.8|6756.1|6753.3|6755.6|6752.8|8
1615975550000|2021-03-17 10:05:50|6755.3|6752.5|6757.1|6754.3|6757.3|6754.5|6754.6|6751.8|13
1615975560000|2021-03-17 10:06:00|6757.3|6754.5|6756|6753.2|6757.3|6754.5|6755.3|6752.5|94
1615975570000|2021-03-17 10:06:10|6755.8|6753|6756.6|6753.8|6756.6|6753.8|6755.8|6753|28
1615975580000|2021-03-17 10:06:20|6756.3|6753.5|6756.8|6754|6757.3|6754.5|6756.3|6753.5|17
1615975590000|2021-03-17 10:06:30|6757.1|6754.3|6757|6754.2|6757.1|6754.3|6756.6|6753.8|1
1615975600000|2021-03-17 10:06:40|6757.3|6754.5|6758.3|6755.5|6758.3|6755.5|6757.3|6754.5|10
1615975610000|2021-03-17 10:06:50|6759.6|6756.8|6759.3|6756.5|6761.5|6758.7|6759.3|6756.5|185
1615975620000|2021-03-17 10:07:00|6759|6756.2|6758.3|6755.5|6759|6756.2|6757.6|6754.8|38
1615975630000|2021-03-17 10:07:10|6758.6|6755.8|6758.1|6755.3|6758.6|6755.8|6757.6|6754.8|17
1615975640000|2021-03-17 10:07:20|6758|6755.2|6758.6|6755.8|6758.6|6755.8|6757.3|6754.5|1
1615975650000|2021-03-17 10:07:30|6760.2|6757.4|6760.6|6757.8|6761.3|6758.5|6760.2|6757.4|108
1615975660000|2021-03-17 10:07:40|6760.3|6757.5|6760.6|6757.8|6762.3|6759.5|6760.1|6757.3|97
1615975670000|2021-03-17 10:07:50|6760.3|6757.5|6761|6758.2|6761.3|6758.5|6760.3|6757.5|20
1615975680000|2021-03-17 10:08:00|6761.3|6758.5|6761.1|6758.3|6761.3|6758.5|6760.8|6758|10
1615975690000|2021-03-17 10:08:10|6761.6|6758.8|6762.8|6760|6763.3|6760.5|6761.6|6758.8|17
1615975700000|2021-03-17 10:08:20|6762.5|6759.7|6762.3|6759.5|6763.3|6760.5|6762.3|6759.5|30
1615975710000|2021-03-17 10:08:30|6762.7|6759.9|6763.8|6761|6765.3|6762.5|6762.7|6759.9|260
1615975720000|2021-03-17 10:08:40|6764.1|6761.3|6764.3|6761.5|6765.1|6762.3|6764.1|6761.3|27
1615975730000|2021-03-17 10:08:50|6764|6761.2|6764.1|6761.3|6764.3|6761.5|6763.3|6760.5|15
1615975740000|2021-03-17 10:09:00|6763.3|6760.5|6761.3|6758.5|6763.5|6760.7|6760.6|6757.8|26
1615975750000|2021-03-17 10:09:10|6761.1|6758.3|6761.1|6758.3|6761.3|6758.5|6761.1|6758.3|1
1615975760000|2021-03-17 10:09:20|6760.9|6758.1|6760.1|6757.3|6760.9|6758.1|6759.6|6756.8|5
1615975770000|2021-03-17 10:09:30|6760.3|6757.5|6758.9|6756.1|6760.6|6757.8|6758.9|6756.1|20
1615975780000|2021-03-17 10:09:40|6758.6|6755.8|6758.8|6756|6758.8|6756|6758.6|6755.8|7
1615975790000|2021-03-17 10:09:50|6758.6|6755.8|6757.6|6754.8|6758.6|6755.8|6757.6|6754.8|2
1615975800000|2021-03-17 10:10:00|6757.3|6754.5|6754.6|6751.8|6757.6|6754.8|6754.6|6751.8|68
1615975810000|2021-03-17 10:10:10|6753.8|6751|6754.6|6751.8|6754.6|6751.8|6752.6|6749.8|58
1615975820000|2021-03-17 10:10:20|6755.6|6752.8|6754.1|6751.3|6755.6|6752.8|6753.6|6750.8|20
1615975830000|2021-03-17 10:10:30|6754.3|6751.5|6753.6|6750.8|6754.6|6751.8|6752|6749.2|46
1615975840000|2021-03-17 10:10:40|6753.9|6751.1|6753.8|6751|6754.3|6751.5|6753.8|6751|2
1615975850000|2021-03-17 10:10:50|6754.3|6751.5|6753.6|6750.8|6755.1|6752.3|6753.6|6750.8|8
1615975860000|2021-03-17 10:11:00|6752.6|6749.8|6752.6|6749.8|6752.6|6749.8|6752.3|6749.5|12
1615975870000|2021-03-17 10:11:10|6752.1|6749.3|6750.1|6747.3|6752.1|6749.3|6749.6|6746.8|75
1615975880000|2021-03-17 10:11:20|6749.6|6746.8|6751.8|6749|6751.8|6749|6749.6|6746.8|45
1615975890000|2021-03-17 10:11:30|6752.1|6749.3|6750.3|6747.5|6752.1|6749.3|6750.3|6747.5|21
1615975900000|2021-03-17 10:11:40|6749.8|6747|6747.6|6744.8|6750.8|6748|6747.6|6744.8|47
1615975910000|2021-03-17 10:11:50|6748.3|6745.5|6747.6|6744.8|6750.3|6747.5|6747.6|6744.8|560
1615975920000|2021-03-17 10:12:00|6748|6745.2|6746|6743.2|6748|6745.2|6745.3|6742.5|42
1615975930000|2021-03-17 10:12:10|6746.3|6743.5|6746.3|6743.5|6747.3|6744.5|6746|6743.2|43
1615975940000|2021-03-17 10:12:20|6746.1|6743.3|6743.3|6740.5|6746.3|6743.5|6742.6|6739.8|68
1615975950000|2021-03-17 10:12:30|6743.5|6740.7|6746.3|6743.5|6746.3|6743.5|6743.5|6740.7|40
1615975960000|2021-03-17 10:12:40|6746.1|6743.3|6745.8|6743|6746.1|6743.3|6744.3|6741.5|7
1615975970000|2021-03-17 10:12:50|6746.3|6743.5|6746.3|6743.5|6746.4|6743.6|6745.3|6742.5|28
1615975980000|2021-03-17 10:13:00|6746.5|6743.7|6748|6745.2|6748|6745.2|6746.3|6743.5|22
1615975990000|2021-03-17 10:13:10|6748.3|6745.5|6745.5|6742.7|6748.3|6745.5|6745.3|6742.5|17
1615976000000|2021-03-17 10:13:20|6746|6743.2|6745.3|6742.5|6746.3|6743.5|6743.6|6740.8|81
1615976010000|2021-03-17 10:13:30|6744.5|6741.7|6746.3|6743.5|6746.3|6743.5|6743.6|6740.8|458
1615976020000|2021-03-17 10:13:40|6747.6|6744.8|6747.6|6744.8|6747.6|6744.8|6747.6|6744.8|2
1615976030000|2021-03-17 10:13:50|6748.5|6745.7|6748.8|6746|6748.8|6746|6748.3|6745.5|1
1615976040000|2021-03-17 10:14:00|6749|6746.2|6750.1|6747.3|6750.1|6747.3|6748.8|6746|9
1615976050000|2021-03-17 10:14:10|6749.6|6746.8|6748.1|6745.3|6749.6|6746.8|6748.1|6745.3|5
1615976060000|2021-03-17 10:14:20|6747.6|6744.8|6747.8|6745|6748.1|6745.3|6747.6|6744.8|4
1615976070000|2021-03-17 10:14:30|6748.1|6745.3|6748.3|6745.5|6748.3|6745.5|6747.6|6744.8|19
1615976080000|2021-03-17 10:14:40|6748.6|6745.8|6749.5|6746.7|6749.5|6746.7|6748.3|6745.5|11
1615976090000|2021-03-17 10:14:50|6749.6|6746.8|6750.1|6747.3|6751|6748.2|6749.3|6746.5|81
1615976100000|2021-03-17 10:15:00|6749.8|6747|6748.8|6746|6749.8|6747|6748.1|6745.3|29
1615976110000|2021-03-17 10:15:10|6749|6746.2|6748.1|6745.3|6749|6746.2|6748.1|6745.3|6
1615976120000|2021-03-17 10:15:20|6747.6|6744.8|6749.6|6746.8|6749.6|6746.8|6747.6|6744.8|14
1615976130000|2021-03-17 10:15:30|6749.8|6747|6749.8|6747|6749.8|6747|6749.6|6746.8|4
1615976140000|2021-03-17 10:15:40|6749.6|6746.8|6749.6|6746.8|6750.3|6747.5|6749.6|6746.8|14
1615976150000|2021-03-17 10:15:50|6749.3|6746.5|6749.3|6746.5|6749.3|6746.5|6749.3|6746.5|37
1615976160000|2021-03-17 10:16:00|6749.1|6746.3|6748.6|6745.8|6749.3|6746.5|6747.6|6744.8|67
1615976170000|2021-03-17 10:16:10|6748.3|6745.5|6750.6|6747.8|6751.3|6748.5|6748.3|6745.5|152
1615976180000|2021-03-17 10:16:20|6750.3|6747.5|6750.6|6747.8|6750.6|6747.8|6749.6|6746.8|14
1615976190000|2021-03-17 10:16:30|6750.9|6748.1|6751.3|6748.5|6751.6|6748.8|6750.6|6747.8|13
1615976200000|2021-03-17 10:16:40|6750.9|6748.1|6750.6|6747.8|6750.9|6748.1|6749.6|6746.8|31
1615976210000|2021-03-17 10:16:50|6750.7|6747.9|6753.6|6750.8|6753.6|6750.8|6750.7|6747.9|26
1615976220000|2021-03-17 10:17:00|6753.4|6750.6|6753.9|6751.1|6754.6|6751.8|6753.3|6750.5|8
1615976230000|2021-03-17 10:17:10|6753.6|6750.8|6753.6|6750.8|6754.3|6751.5|6753.1|6750.3|11
1615976240000|2021-03-17 10:17:20|6754|6751.2|6752.4|6749.6|6754.6|6751.8|6752.4|6749.6|151
1615976250000|2021-03-17 10:17:30|6751.8|6749|6752.3|6749.5|6752.3|6749.5|6751.3|6748.5|6
1615976260000|2021-03-17 10:17:40|6751.8|6749|6752.3|6749.5|6752.3|6749.5|6751.8|6749|0
1615976270000|2021-03-17 10:17:50|6751.8|6749|6750|6747.2|6751.8|6749|6749.8|6747|0
1615976280000|2021-03-17 10:18:00|6750.3|6747.5|6751.5|6748.7|6753|6750.2|6750.3|6747.5|24
1615976290000|2021-03-17 10:18:10|6751.6|6748.8|6751.8|6749|6751.8|6749|6751.3|6748.5|17
1615976300000|2021-03-17 10:18:20|6751.6|6748.8|6750.8|6748|6751.6|6748.8|6750.3|6747.5|1
1615976310000|2021-03-17 10:18:30|6750.3|6747.5|6750.3|6747.5|6750.3|6747.5|6750.1|6747.3|0
1615976320000|2021-03-17 10:18:40|6751|6748.2|6751.6|6748.8|6751.6|6748.8|6750.8|6748|5
1615976330000|2021-03-17 10:18:50|6751.3|6748.5|6751.3|6748.5|6751.3|6748.5|6751.1|6748.3|1
1615976340000|2021-03-17 10:19:00|6751.1|6748.3|6753.8|6751|6753.8|6751|6751.1|6748.3|8
1615976350000|2021-03-17 10:19:10|6753.6|6750.8|6754.3|6751.5|6754.3|6751.5|6753.6|6750.8|0
1615976360000|2021-03-17 10:19:20|6754.1|6751.3|6754.1|6751.3|6754.3|6751.5|6754.1|6751.3|0
1615976370000|2021-03-17 10:19:30|6754.3|6751.5|6754.1|6751.3|6754.3|6751.5|6754.1|6751.3|1
1615976380000|2021-03-17 10:19:40|6754.3|6751.5|6751.6|6748.8|6754.3|6751.5|6751.6|6748.8|4
1615976390000|2021-03-17 10:19:50|6752.3|6749.5|6753.1|6750.3|6753.3|6750.5|6752.3|6749.5|13
1615976400000|2021-03-17 10:20:00|6752.8|6750|6752.3|6749.5|6753.3|6750.5|6752.3|6749.5|6
1615976410000|2021-03-17 10:20:10|6752.1|6749.3|6754.3|6751.5|6754.3|6751.5|6752.1|6749.3|22
1615976420000|2021-03-17 10:20:20|6755.3|6752.5|6755.6|6752.8|6755.8|6753|6755.3|6752.5|13
1615976430000|2021-03-17 10:20:30|6755.8|6753|6755.6|6752.8|6756.1|6753.3|6755.6|6752.8|3
1615976440000|2021-03-17 10:20:40|6755.1|6752.3|6754.8|6752|6755.1|6752.3|6754.8|6752|0
1615976450000|2021-03-17 10:20:50|6755.3|6752.5|6755.3|6752.5|6755.3|6752.5|6755.1|6752.3|3
1615976460000|2021-03-17 10:21:00|6756.8|6754|6754.8|6752|6757.1|6754.3|6754.6|6751.8|23
1615976470000|2021-03-17 10:21:10|6755.1|6752.3|6754.6|6751.8|6755.3|6752.5|6754.6|6751.8|9
1615976480000|2021-03-17 10:21:20|6754.4|6751.6|6755.1|6752.3|6755.3|6752.5|6754.1|6751.3|2
1615976490000|2021-03-17 10:21:30|6755.3|6752.5|6756.3|6753.5|6756.3|6753.5|6755.3|6752.5|3
1615976500000|2021-03-17 10:21:40|6756.6|6753.8|6756.8|6754|6757.1|6754.3|6756.3|6753.5|9
1615976510000|2021-03-17 10:21:50|6756.6|6753.8|6756.6|6753.8|6757.3|6754.5|6756.6|6753.8|1
1615976520000|2021-03-17 10:22:00|6756.3|6753.5|6756.1|6753.3|6756.6|6753.8|6756.1|6753.3|19
1615976530000|2021-03-17 10:22:10|6756.3|6753.5|6757.3|6754.5|6757.3|6754.5|6756.1|6753.3|11
1615976540000|2021-03-17 10:22:20|6757.1|6754.3|6759.6|6756.8|6759.6|6756.8|6756.6|6753.8|10
1615976550000|2021-03-17 10:22:30|6760.1|6757.3|6760.1|6757.3|6760.6|6757.8|6760|6757.2|13
1615976560000|2021-03-17 10:22:40|6761.1|6758.3|6758.8|6756|6761.3|6758.5|6758.6|6755.8|29
1615976570000|2021-03-17 10:22:50|6758.6|6755.8|6759.6|6756.8|6759.6|6756.8|6758.3|6755.5|0
1615976580000|2021-03-17 10:23:00|6759.1|6756.3|6759.1|6756.3|6760.3|6757.5|6758.6|6755.8|26
1615976590000|2021-03-17 10:23:10|6758.9|6756.1|6758.1|6755.3|6758.9|6756.1|6758.1|6755.3|0
1615976600000|2021-03-17 10:23:20|6758.3|6755.5|6757.6|6754.8|6758.6|6755.8|6757.6|6754.8|10
1615976610000|2021-03-17 10:23:30|6757.1|6754.3|6756.6|6753.8|6757.1|6754.3|6756.1|6753.3|0
1615976620000|2021-03-17 10:23:40|6756.1|6753.3|6756.3|6753.5|6756.3|6753.5|6756.1|6753.3|1
1615976630000|2021-03-17 10:23:50|6756.1|6753.3|6756.1|6753.3|6756.3|6753.5|6756.1|6753.3|5
1615976640000|2021-03-17 10:24:00|6756.3|6753.5|6756.3|6753.5|6756.3|6753.5|6756.3|6753.5|0
1615976650000|2021-03-17 10:24:10|6756.6|6753.8|6758.1|6755.3|6758.1|6755.3|6756.6|6753.8|6
1615976660000|2021-03-17 10:24:20|6758.3|6755.5|6757.8|6755|6758.3|6755.5|6757.8|6755|1
1615976670000|2021-03-17 10:24:30|6758.1|6755.3|6756.8|6754|6758.6|6755.8|6756.6|6753.8|3
1615976680000|2021-03-17 10:24:40|6756.6|6753.8|6757.1|6754.3|6757.6|6754.8|6756.3|6753.5|5
1615976690000|2021-03-17 10:24:50|6757.3|6754.5|6757.6|6754.8|6757.6|6754.8|6757.1|6754.3|1
1615976700000|2021-03-17 10:25:00|6757.1|6754.3|6755.8|6753|6757.3|6754.5|6755.6|6752.8|7
1615976710000|2021-03-17 10:25:10|6755.6|6752.8|6755.6|6752.8|6756.8|6754|6755.6|6752.8|23
1615976720000|2021-03-17 10:25:20|6755.1|6752.3|6755.1|6752.3|6755.3|6752.5|6754.6|6751.8|10
1615976730000|2021-03-17 10:25:30|6755.3|6752.5|6755.3|6752.5|6755.3|6752.5|6755.3|6752.5|0
1615976740000|2021-03-17 10:25:40|6755.6|6752.8|6756.1|6753.3|6756.6|6753.8|6755.6|6752.8|7
1615976750000|2021-03-17 10:25:50|6755.9|6753.1|6756.6|6753.8|6756.6|6753.8|6755.6|6752.8|8
1615976760000|2021-03-17 10:26:00|6755.6|6752.8|6754.1|6751.3|6755.6|6752.8|6753.6|6750.8|9
1615976770000|2021-03-17 10:26:10|6753.9|6751.1|6755.1|6752.3|6755.6|6752.8|6753.3|6750.5|112
1615976790000|2021-03-17 10:26:30|6755.3|6752.5|6752.3|6749.5|6755.3|6752.5|6752.1|6749.3|97
1615976800000|2021-03-17 10:26:40|6752.1|6749.3|6751.6|6748.8|6752.3|6749.5|6751.6|6748.8|3
1615976810000|2021-03-17 10:26:50|6751.1|6748.3|6753.1|6750.3|6753.1|6750.3|6750.6|6747.8|90
1615976820000|2021-03-17 10:27:00|6752.9|6750.1|6754.1|6751.3|6754.3|6751.5|6752.6|6749.8|8
1615976830000|2021-03-17 10:27:10|6752.9|6750.1|6752.9|6750.1|6753.4|6750.6|6752.9|6750.1|33
1615976840000|2021-03-17 10:27:20|6752.3|6749.5|6751.9|6749.1|6752.3|6749.5|6751.7|6748.9|2
1615976850000|2021-03-17 10:27:30|6751.2|6748.4|6749.2|6746.4|6751.2|6748.4|6748.7|6745.9|152
1615976860000|2021-03-17 10:27:40|6748.2|6745.4|6747.7|6744.9|6749.1|6746.3|6747.7|6744.9|19
1615976870000|2021-03-17 10:27:50|6746.2|6743.4|6744.7|6741.9|6746.2|6743.4|6744.4|6741.6|22
1615976880000|2021-03-17 10:28:00|6745.1|6742.3|6744.9|6742.1|6746.2|6743.4|6744.7|6741.9|21
1615976890000|2021-03-17 10:28:10|6743.9|6741.1|6743.7|6740.9|6744.9|6742.1|6743.2|6740.4|153
1615976900000|2021-03-17 10:28:20|6743.9|6741.1|6743.9|6741.1|6743.9|6741.1|6743.7|6740.9|41
1615976910000|2021-03-17 10:28:30|||||||||3
1615976920000|2021-03-17 10:28:40|6743.7|6740.9|6743.2|6740.4|6743.9|6741.1|6743.2|6740.4|9
1615976930000|2021-03-17 10:28:50|6743.7|6740.9|6743.9|6741.1|6743.9|6741.1|6743.7|6740.9|7
1615976940000|2021-03-17 10:29:00|6742.9|6740.1|6745.1|6742.3|6745.6|6742.8|6742.9|6740.1|1233
1615976950000|2021-03-17 10:29:10|6745.6|6742.8|6744.4|6741.6|6745.6|6742.8|6744.4|6741.6|336
1615976960000|2021-03-17 10:29:20|6743.9|6741.1|6745.1|6742.3|6745.2|6742.4|6743.9|6741.1|15
1615976970000|2021-03-17 10:29:30|6745.6|6742.8|6743.6|6740.8|6745.6|6742.8|6743.4|6740.6|802
1615976980000|2021-03-17 10:29:40|6743.1|6740.3|6742.9|6740.1|6743.1|6740.3|6742.9|6740.1|49
1615976990000|2021-03-17 10:29:50|6743.6|6740.8|6743.6|6740.8|6743.6|6740.8|6743.4|6740.6|4
1615977000000|2021-03-17 10:30:00|6743.9|6741.1|6747.1|6744.3|6747.9|6745.1|6743.9|6741.1|131
1615977010000|2021-03-17 10:30:10|6747.2|6744.4|6748.6|6745.8|6748.6|6745.8|6747.2|6744.4|7
1615977020000|2021-03-17 10:30:20|6748.9|6746.1|6748.2|6745.4|6749.1|6746.3|6748.2|6745.4|15
1615977030000|2021-03-17 10:30:30|6747.9|6745.1|6749.6|6746.8|6749.6|6746.8|6747.9|6745.1|9
1615977040000|2021-03-17 10:30:40|6750.4|6747.6|6750.9|6748.1|6750.9|6748.1|6750.1|6747.3|6
1615977050000|2021-03-17 10:30:50|6750.4|6747.6|6750.5|6747.7|6750.5|6747.7|6748.9|6746.1|6
1615977060000|2021-03-17 10:31:00|6750.4|6747.6|6749.4|6746.6|6750.4|6747.6|6748.9|6746.1|16
1615977070000|2021-03-17 10:31:10|6748.9|6746.1|6746.9|6744.1|6749.5|6746.7|6746.9|6744.1|26
1615977080000|2021-03-17 10:31:20|||||||||11
1615977090000|2021-03-17 10:31:30|6747.4|6744.6|6746.9|6744.1|6747.4|6744.6|6746.9|6744.1|9
1615977100000|2021-03-17 10:31:40|6747.4|6744.6|6746.2|6743.4|6747.4|6744.6|6746.2|6743.4|2
1615977110000|2021-03-17 10:31:50|6745.4|6742.6|6743.4|6740.6|6745.5|6742.7|6743.4|6740.6|3
1615977120000|2021-03-17 10:32:00|6743.5|6740.7|6744.4|6741.6|6744.5|6741.7|6743.5|6740.7|8
1615977130000|2021-03-17 10:32:10|6745|6742.2|6745|6742.2|6745.9|6743.1|6744.9|6742.1|6
1615977140000|2021-03-17 10:32:20|6745.2|6742.4|6744.5|6741.7|6745.2|6742.4|6743.9|6741.1|6
1615977150000|2021-03-17 10:32:30|6744.9|6742.1|6743.4|6740.6|6744.9|6742.1|6743.4|6740.6|25
1615977160000|2021-03-17 10:32:40|6742.9|6740.1|6742.9|6740.1|6742.9|6740.1|6742.9|6740.1|1
1615977170000|2021-03-17 10:32:50|6743.9|6741.1|6743.9|6741.1|6743.9|6741.1|6743.4|6740.6|4
1615977180000|2021-03-17 10:33:00|||||||||2
1615977190000|2021-03-17 10:33:10|6743.5|6740.7|6743.5|6740.7|6743.5|6740.7|6743.4|6740.6|3
1615977200000|2021-03-17 10:33:20|6742.9|6740.1|6742.5|6739.7|6742.9|6740.1|6742.5|6739.7|1066
1615977210000|2021-03-17 10:33:30|6742.1|6739.3|6741.5|6738.7|6742.1|6739.3|6741.5|6738.7|72
1615977220000|2021-03-17 10:33:40|||||||||56
1615977230000|2021-03-17 10:33:50|6741.9|6739.1|6742.5|6739.7|6742.7|6739.9|6741.5|6738.7|111
1615977240000|2021-03-17 10:34:00|6743|6740.2|6742.5|6739.7|6743.5|6740.7|6741.5|6738.7|96
1615977250000|2021-03-17 10:34:10|6742.7|6739.9|6743|6740.2|6743.5|6740.7|6742.5|6739.7|50
1615977260000|2021-03-17 10:34:20|6742.5|6739.7|6743.2|6740.4|6743.2|6740.4|6742.5|6739.7|12
1615977270000|2021-03-17 10:34:30|6743.8|6741|6747.2|6744.4|6747.2|6744.4|6743.8|6741|161
1615977280000|2021-03-17 10:34:40|6746.9|6744.1|6750.7|6747.9|6750.7|6747.9|6746.9|6744.1|411
1615977290000|2021-03-17 10:34:50|6751|6748.2|6750.7|6747.9|6751|6748.2|6750.7|6747.9|10
1615977300000|2021-03-17 10:35:00|6750.4|6747.6|6748.5|6745.7|6750.5|6747.7|6748.5|6745.7|14
1615977310000|2021-03-17 10:35:10|6749.2|6746.4|6749.4|6746.6|6750.5|6747.7|6748.4|6745.6|192
1615977320000|2021-03-17 10:35:20|6749.5|6746.7|6750.9|6748.1|6751.4|6748.6|6749.5|6746.7|2
1615977330000|2021-03-17 10:35:30|6750.4|6747.6|6750.5|6747.7|6750.5|6747.7|6749.9|6747.1|6
1615977340000|2021-03-17 10:35:40|6750.4|6747.6|6750.4|6747.6|6750.4|6747.6|6750.4|6747.6|29
1615977350000|2021-03-17 10:35:50|6750.5|6747.7|6747.4|6744.6|6751.5|6748.7|6747.4|6744.6|81
1615977360000|2021-03-17 10:36:00|6746.9|6744.1|6746|6743.2|6746.9|6744.1|6745.9|6743.1|13
1615977370000|2021-03-17 10:36:10|6746.9|6744.1|6747.4|6744.6|6747.9|6745.1|6746.9|6744.1|30
1615977380000|2021-03-17 10:36:20|6747.5|6744.7|6748.5|6745.7|6748.5|6745.7|6747.5|6744.7|4
1615977390000|2021-03-17 10:36:30|6748.9|6746.1|6746.5|6743.7|6748.9|6746.1|6746.4|6743.6|22
1615977400000|2021-03-17 10:36:40|6746.9|6744.1|6748|6745.2|6748|6745.2|6746.9|6744.1|4
1615977420000|2021-03-17 10:37:00|6747.9|6745.1|6748.9|6746.1|6749.5|6746.7|6747.9|6745.1|25
1615977430000|2021-03-17 10:37:10|6749|6746.2|6749|6746.2|6749|6746.2|6749|6746.2|1
1615977440000|2021-03-17 10:37:20|6749.5|6746.7|6749.5|6746.7|6749.5|6746.7|6749.4|6746.6|1
1615977450000|2021-03-17 10:37:30|6749.4|6746.6|6749.4|6746.6|6749.4|6746.6|6749.4|6746.6|0
1615977460000|2021-03-17 10:37:40|6750.4|6747.6|6752.5|6749.7|6752.5|6749.7|6750.4|6747.6|56
1615977470000|2021-03-17 10:37:50|6752|6749.2|6752.4|6749.6|6752.5|6749.7|6752|6749.2|10
1615977480000|2021-03-17 10:38:00|6752.2|6749.4|6749.9|6747.1|6752.2|6749.4|6749.9|6747.1|26
1615977490000|2021-03-17 10:38:10|6750.4|6747.6|6750|6747.2|6750.9|6748.1|6750|6747.2|40
1615977500000|2021-03-17 10:38:20|6750.5|6747.7|6749.9|6747.1|6750.5|6747.7|6749.9|6747.1|1
1615977510000|2021-03-17 10:38:30|6750|6747.2|6751.4|6748.6|6751.9|6749.1|6750|6747.2|30
1615977520000|2021-03-17 10:38:40|6751.5|6748.7|6751.5|6748.7|6751.5|6748.7|6751.5|6748.7|0
1615977530000|2021-03-17 10:38:50|6751.9|6749.1|6751.4|6748.6|6751.9|6749.1|6750.9|6748.1|54
1615977540000|2021-03-17 10:39:00|6751.2|6748.4|6750.9|6748.1|6751.2|6748.4|6750.9|6748.1|0
1615977550000|2021-03-17 10:39:10|6750.5|6747.7|6747.4|6744.6|6750.5|6747.7|6747.4|6744.6|12
1615977560000|2021-03-17 10:39:20|6746.9|6744.1|6746.4|6743.6|6746.9|6744.1|6745.9|6743.1|37
1615977570000|2021-03-17 10:39:30|6746.5|6743.7|6748.5|6745.7|6748.5|6745.7|6745.9|6743.1|38
1615977580000|2021-03-17 10:39:40|6748.9|6746.1|6751.4|6748.6|6751.4|6748.6|6748.9|6746.1|17
1615977590000|2021-03-17 10:39:50|6750.9|6748.1|6751|6748.2|6751|6748.2|6750.9|6748.1|0
1615977600000|2021-03-17 10:40:00|6751.4|6748.6|6751.5|6748.7|6751.5|6748.7|6750.9|6748.1|5
1615977610000|2021-03-17 10:40:10|6751.2|6748.4|6751.4|6748.6|6751.4|6748.6|6751|6748.2|1
1615977620000|2021-03-17 10:40:20|6751.2|6748.4|6750.2|6747.4|6751.5|6748.7|6750.2|6747.4|14
1615977630000|2021-03-17 10:40:30|6749.9|6747.1|6749.9|6747.1|6750.5|6747.7|6749.5|6746.7|57
1615977640000|2021-03-17 10:40:40|6750.2|6747.4|6750.5|6747.7|6751.5|6748.7|6750.2|6747.4|4
1615977650000|2021-03-17 10:40:50|6750.4|6747.6|6751.4|6748.6|6751.4|6748.6|6750.4|6747.6|2
1615977660000|2021-03-17 10:41:00|6751|6748.2|6749.9|6747.1|6751.5|6748.7|6749.4|6746.6|4
1615977670000|2021-03-17 10:41:10|6750.9|6748.1|6749.4|6746.6|6750.9|6748.1|6749.4|6746.6|9
1615977680000|2021-03-17 10:41:20|6749.2|6746.4|6749|6746.2|6749.5|6746.7|6748.9|6746.1|11
1615977690000|2021-03-17 10:41:30|6749.4|6746.6|6748.9|6746.1|6749.4|6746.6|6748.9|6746.1|3
1615977700000|2021-03-17 10:41:40|6748.5|6745.7|6747.9|6745.1|6748.9|6746.1|6747.9|6745.1|10
1615977710000|2021-03-17 10:41:50|6748.4|6745.6|6748.4|6745.6|6748.4|6745.6|6747.5|6744.7|4
1615977720000|2021-03-17 10:42:00|6748|6745.2|6747.5|6744.7|6748.4|6745.6|6747.5|6744.7|1
1615977730000|2021-03-17 10:42:10|6747.7|6744.9|6749.8|6747|6750.4|6747.6|6747.7|6744.9|76
1615977740000|2021-03-17 10:42:20|6748.8|6746|6749.5|6746.7|6749.5|6746.7|6748.8|6746|5
1615977750000|2021-03-17 10:42:30|6749.8|6747|6749.3|6746.5|6749.8|6747|6749.3|6746.5|1
1615977760000|2021-03-17 10:42:40|6749.5|6746.7|6749.3|6746.5|6749.5|6746.7|6749.3|6746.5|1
1615977770000|2021-03-17 10:42:50|6749.2|6746.4|6748.5|6745.7|6749.2|6746.4|6748.5|6745.7|0
1615977780000|2021-03-17 10:43:00|6748.8|6746|6748.8|6746|6748.8|6746|6748.8|6746|15
1615977790000|2021-03-17 10:43:10|6748.5|6745.7|6748.3|6745.5|6748.5|6745.7|6748.3|6745.5|6
1615977800000|2021-03-17 10:43:20|6748.8|6746|6747.8|6745|6748.8|6746|6747.8|6745|2
1615977810000|2021-03-17 10:43:30|6747.5|6744.7|6746.2|6743.4|6747.5|6744.7|6745.3|6742.5|17
1615977820000|2021-03-17 10:43:40|6745.8|6743|6744.8|6742|6746.3|6743.5|6743.8|6741|23
1615977830000|2021-03-17 10:43:50|6745.5|6742.7|6747.5|6744.7|6748.3|6745.5|6745.5|6742.7|4
1615977840000|2021-03-17 10:44:00|6747.8|6745|6746.8|6744|6747.8|6745|6746.8|6744|3
1615977850000|2021-03-17 10:44:10|6747.3|6744.5|6747.5|6744.7|6747.5|6744.7|6747.3|6744.5|2
1615977860000|2021-03-17 10:44:20|6747.8|6745|6748.5|6745.7|6748.5|6745.7|6747.8|6745|10
1615977870000|2021-03-17 10:44:30|6748.3|6745.5|6749.3|6746.5|6749.5|6746.7|6748.3|6745.5|5
1615977880000|2021-03-17 10:44:40|6748.8|6746|6749.5|6746.7|6749.5|6746.7|6748|6745.2|4
1615977890000|2021-03-17 10:44:50|6749.8|6747|6750.3|6747.5|6750.5|6747.7|6749.8|6747|1
1615977900000|2021-03-17 10:45:00|6751|6748.2|6750.5|6747.7|6751|6748.2|6750.4|6747.6|3
1615977910000|2021-03-17 10:45:10|6750.3|6747.5|6750|6747.2|6750.5|6747.7|6750|6747.2|1
1615977920000|2021-03-17 10:45:20|6749.8|6747|6749.5|6746.7|6750|6747.2|6749.5|6746.7|6
1615977930000|2021-03-17 10:45:30|6750|6747.2|6751|6748.2|6752|6749.2|6749.5|6746.7|83
1615977940000|2021-03-17 10:45:40|6751.2|6748.4|6751|6748.2|6751.5|6748.7|6750.8|6748|6
1615977950000|2021-03-17 10:45:50|6751.5|6748.7|6751.5|6748.7|6751.5|6748.7|6751.5|6748.7|1
1615977960000|2021-03-17 10:46:00|6751|6748.2|6751|6748.2|6751.5|6748.7|6751|6748.2|2
1615977970000|2021-03-17 10:46:10|6751.2|6748.4|6750.7|6747.9|6751.5|6748.7|6750.5|6747.7|5
1615977980000|2021-03-17 10:46:20|6750.5|6747.7|6751.2|6748.4|6751.2|6748.4|6750.5|6747.7|5
1615977990000|2021-03-17 10:46:30|6751|6748.2|6751|6748.2|6752.2|6749.4|6751|6748.2|25
1615978000000|2021-03-17 10:46:40|6750.3|6747.5|6741|6738.2|6750.3|6747.5|6740.8|6738|289
1615978010000|2021-03-17 10:46:50|6741.5|6738.7|6742|6739.2|6742|6739.2|6741|6738.2|11
1615978020000|2021-03-17 10:47:00|6742.3|6739.5|6742.3|6739.5|6743.5|6740.7|6742.3|6739.5|10
1615978030000|2021-03-17 10:47:10|6742.5|6739.7|6742.3|6739.5|6742.5|6739.7|6741.8|6739|11
1615978040000|2021-03-17 10:47:20|6741.8|6739|6742.3|6739.5|6742.5|6739.7|6741.8|6739|10
1615978050000|2021-03-17 10:47:30|6741.8|6739|6743|6740.2|6743.2|6740.4|6741.8|6739|17
1615978060000|2021-03-17 10:47:40|6742.8|6740|6742.7|6739.9|6743|6740.2|6742.5|6739.7|0
1615978070000|2021-03-17 10:47:50|6742.5|6739.7|6744.3|6741.5|6745.3|6742.5|6742.5|6739.7|27
1615978080000|2021-03-17 10:48:00|6744.5|6741.7|6744.8|6742|6744.8|6742|6744.3|6741.5|2
1615978090000|2021-03-17 10:48:10|6745.3|6742.5|6744.5|6741.7|6745.5|6742.7|6744.3|6741.5|6
1615978100000|2021-03-17 10:48:20|6744.3|6741.5|6744.3|6741.5|6744.5|6741.7|6744.3|6741.5|0
1615978110000|2021-03-17 10:48:30|6744|6741.2|6744.3|6741.5|6744.5|6741.7|6743.5|6740.7|41
1615978130000|2021-03-17 10:48:50|6744.7|6741.9|6743.7|6740.9|6744.7|6741.9|6743.7|6740.9|9
1615978140000|2021-03-17 10:49:00|6743.3|6740.5|6745.3|6742.5|6745.8|6743|6743.3|6740.5|188
1615978150000|2021-03-17 10:49:10|6746.2|6743.4|6744.5|6741.7|6746.5|6743.7|6744.5|6741.7|7
1615978160000|2021-03-17 10:49:20|6744.7|6741.9|6745.5|6742.7|6745.5|6742.7|6744.7|6741.9|1
1615978170000|2021-03-17 10:49:30|6745|6742.2|6745.5|6742.7|6745.5|6742.7|6745|6742.2|2
1615978180000|2021-03-17 10:49:40|6745.8|6743|6742.5|6739.7|6745.8|6743|6742.5|6739.7|70
1615978190000|2021-03-17 10:49:50|6742.8|6740|6743|6740.2|6743.2|6740.4|6742.5|6739.7|5
1615978200000|2021-03-17 10:50:00|6742.8|6740|6741.7|6738.9|6742.8|6740|6741.5|6738.7|56
1615978210000|2021-03-17 10:50:10|6741.2|6738.4|6741.2|6738.4|6741.2|6738.4|6740.5|6737.7|12
1615978220000|2021-03-17 10:50:20|6742|6739.2|6739.5|6736.7|6742|6739.2|6739.5|6736.7|44
1615978230000|2021-03-17 10:50:30|6739.8|6737|6740|6737.2|6740|6737.2|6738|6735.2|18
1615978240000|2021-03-17 10:50:40|6739.8|6737|6739.8|6737|6740.2|6737.4|6739.8|6737|2
1615978250000|2021-03-17 10:50:50|6739.5|6736.7|6738|6735.2|6739.5|6736.7|6737.5|6734.7|70
1615978260000|2021-03-17 10:51:00|6737.8|6735|6738.5|6735.7|6738.5|6735.7|6737.8|6735|9
1615978270000|2021-03-17 10:51:10|6738.3|6735.5|6733|6730.2|6738.3|6735.5|6732|6729.2|446
1615978280000|2021-03-17 10:51:20|6732.8|6730|6732.2|6729.4|6733|6730.2|6731.2|6728.4|64
1615978290000|2021-03-17 10:51:30|6731.3|6728.5|6732.5|6729.7|6733|6730.2|6730.8|6728|44
1615978300000|2021-03-17 10:51:40|6732.8|6730|6736.2|6733.4|6740.2|6737.4|6732.8|6730|94
1615978310000|2021-03-17 10:51:50|6735.2|6732.4|6734.8|6732|6735.7|6732.9|6734.2|6731.4|27
1615978320000|2021-03-17 10:52:00|6734.3|6731.5|6731.8|6729|6734.3|6731.5|6731.2|6728.4|77
1615978330000|2021-03-17 10:52:10|6732.2|6729.4|6732.8|6730|6734.2|6731.4|6732.2|6729.4|38
1615978340000|2021-03-17 10:52:20|6733.2|6730.4|6733.3|6730.5|6734.2|6731.4|6733.2|6730.4|13
1615978350000|2021-03-17 10:52:30|6733.8|6731|6732.3|6729.5|6733.8|6731|6732.2|6729.4|6
1615978360000|2021-03-17 10:52:40|6733.2|6730.4|6732.3|6729.5|6733.2|6730.4|6732.3|6729.5|6
1615978370000|2021-03-17 10:52:50|6732.2|6729.4|6732.3|6729.5|6732.8|6730|6731.8|6729|7
1615978380000|2021-03-17 10:53:00|6732.2|6729.4|6732.3|6729.5|6733.2|6730.4|6732.2|6729.4|40
1615978390000|2021-03-17 10:53:10|6732.2|6729.4|6732.2|6729.4|6732.7|6729.9|6732.2|6729.4|2
1615978400000|2021-03-17 10:53:20|6732.3|6729.5|6733.8|6731|6733.8|6731|6732.2|6729.4|30
1615978410000|2021-03-17 10:53:30|6734.3|6731.5|6734.2|6731.4|6734.3|6731.5|6734.2|6731.4|6
1615978420000|2021-03-17 10:53:40|6734.3|6731.5|6733.2|6730.4|6734.3|6731.5|6733.2|6730.4|1
1615978430000|2021-03-17 10:53:50|6733.1|6730.3|6733.8|6731|6734.1|6731.3|6733.1|6730.3|2
1615978440000|2021-03-17 10:54:00|6734.1|6731.3|6737.3|6734.5|6737.3|6734.5|6733.6|6730.8|45
1615978450000|2021-03-17 10:54:10|6738.1|6735.3|6742.5|6739.7|6743.2|6740.4|6737.6|6734.8|203
1615978460000|2021-03-17 10:54:20|6742.8|6740|6741.5|6738.7|6743.3|6740.5|6741|6738.2|17
1615978470000|2021-03-17 10:54:30|6740.9|6738.1|6741|6738.2|6741|6738.2|6740.5|6737.7|3
1615978480000|2021-03-17 10:54:40|6741.2|6738.4|6740|6737.2|6741.2|6738.4|6740|6737.2|3
1615978490000|2021-03-17 10:54:50|6740.5|6737.7|6742|6739.2|6742.2|6739.4|6740|6737.2|17
1615978500000|2021-03-17 10:55:00|6741.5|6738.7|6741|6738.2|6742.2|6739.4|6741|6738.2|100
1615978510000|2021-03-17 10:55:10|6740.8|6738|6738.5|6735.7|6740.8|6738|6738.5|6735.7|6
1615978520000|2021-03-17 10:55:20|6739.2|6736.4|6739|6736.2|6739.2|6736.4|6739|6736.2|9
1615978530000|2021-03-17 10:55:30|6739.2|6736.4|6738.5|6735.7|6739.7|6736.9|6738.5|6735.7|31
1615978540000|2021-03-17 10:55:40|6738.7|6735.9|6736.7|6733.9|6739.2|6736.4|6736.5|6733.7|11
1615978550000|2021-03-17 10:55:50|6736.9|6734.1|6737|6734.2|6738|6735.2|6736.5|6733.7|74
1615978560000|2021-03-17 10:56:00|6736.7|6733.9|6738.2|6735.4|6738.2|6735.4|6736.5|6733.7|9
1615978570000|2021-03-17 10:56:10|6738.7|6735.9|6740.5|6737.7|6741|6738.2|6738.7|6735.9|154
1615978580000|2021-03-17 10:56:20|6740|6737.2|6739.7|6736.9|6740|6737.2|6738.7|6735.9|5
1615978590000|2021-03-17 10:56:30|||||||||1
1615978600000|2021-03-17 10:56:40|6740.2|6737.4|6740|6737.2|6740.7|6737.9|6740|6737.2|1
1615978610000|2021-03-17 10:56:50|6739.8|6737|6739|6736.2|6739.8|6737|6738.8|6736|3
1615978620000|2021-03-17 10:57:00|6739.5|6736.7|6739|6736.2|6739.5|6736.7|6738.8|6736|9
1615978630000|2021-03-17 10:57:10|6738.8|6736|6738.8|6736|6739|6736.2|6738.8|6736|2
1615978640000|2021-03-17 10:57:20|6739|6736.2|6737|6734.2|6739|6736.2|6737|6734.2|25
1615978650000|2021-03-17 10:57:30|6736.8|6734|6735|6732.2|6737|6734.2|6734|6731.2|63
1615978660000|2021-03-17 10:57:40|6735.5|6732.7|6731.2|6728.4|6735.5|6732.7|6730.8|6728|226
1615978670000|2021-03-17 10:57:50|6731.3|6728.5|6731.5|6728.7|6731.6|6728.8|6730.5|6727.7|12
1615978680000|2021-03-17 10:58:00|6731.2|6728.4|6730.8|6728|6731.2|6728.4|6730.8|6728|20
1615978690000|2021-03-17 10:58:10|6730.5|6727.7|6731|6728.2|6731|6728.2|6730.5|6727.7|13
1615978700000|2021-03-17 10:58:20|6730.8|6728|6730.5|6727.7|6731|6728.2|6730.5|6727.7|1
1615978710000|2021-03-17 10:58:30|6732.9|6722.9|6726.1|6723.3|6732.9|6726.5|6726.1|6722.9|200
1615978720000|2021-03-17 10:58:40|6726.6|6723.8|6726.6|6723.8|6726.8|6724|6726.1|6723.3|49
1615978730000|2021-03-17 10:58:50|6726.8|6724|6727.1|6724.3|6727.1|6724.3|6726.8|6724|4
1615978740000|2021-03-17 10:59:00|6727.3|6724.5|6727.3|6724.5|6727.3|6724.5|6727.3|6724.5|16
1615978750000|2021-03-17 10:59:10|6727.8|6725|6727.1|6724.3|6727.8|6725|6727.1|6724.3|13
1615978760000|2021-03-17 10:59:20|6727.5|6724.7|6727.8|6725|6727.8|6725|6727.5|6724.7|7
1615978770000|2021-03-17 10:59:30|6728|6725.2|6731.6|6728.8|6731.8|6729|6728|6725.2|57
1615978780000|2021-03-17 10:59:40|6731.8|6729|6732.8|6730|6732.8|6730|6731.5|6728.7|41
1615978790000|2021-03-17 10:59:50|6732.6|6729.8|6732.8|6730|6732.8|6730|6732.5|6729.7|6
1615978800000|2021-03-17 11:00:00|6732.6|6729.8|6732.1|6729.3|6732.6|6729.8|6731.6|6728.8|6
1615978810000|2021-03-17 11:00:10|6732.5|6729.7|6732.1|6729.3|6733.8|6731|6732|6729.2|22
1615978820000|2021-03-17 11:00:20|6731.1|6728.3|6730.1|6727.3|6732|6729.2|6729.6|6726.8|38
1615978830000|2021-03-17 11:00:30|6730|6727.2|6730|6727.2|6730.1|6727.3|6729.8|6727|11
1615978840000|2021-03-17 11:00:40|6729.8|6727|6729.1|6726.3|6730.6|6727.8|6728.6|6725.8|8
1615978850000|2021-03-17 11:00:50|6729.5|6726.7|6729.8|6727|6729.8|6727|6729.5|6726.7|3
1615978860000|2021-03-17 11:01:00|6729.6|6726.8|6728.5|6725.7|6729.6|6726.8|6728.5|6725.7|6
1615978870000|2021-03-17 11:01:10|6727.8|6725|6727.8|6725|6727.8|6725|6727.8|6725|0
1615978880000|2021-03-17 11:01:20|6727.5|6724.7|6727.1|6724.3|6727.5|6724.7|6726.5|6723.7|175
1615978890000|2021-03-17 11:01:30|||||||||2
1615978900000|2021-03-17 11:01:40|6727.5|6724.7|6727.8|6725|6727.8|6725|6727.5|6724.7|8
1615978910000|2021-03-17 11:01:50|6728.1|6725.3|6728.6|6725.8|6729.1|6726.3|6728.1|6725.3|17
1615978920000|2021-03-17 11:02:00|6728.3|6725.5|6726.1|6723.3|6728.3|6725.5|6725.5|6722.7|120
1615978930000|2021-03-17 11:02:10|6725.6|6722.8|6726.1|6723.3|6726.6|6723.8|6724.8|6722|33
1615978940000|2021-03-17 11:02:20|6725.1|6722.3|6726.1|6723.3|6726.1|6723.3|6725.1|6722.3|42
1615978950000|2021-03-17 11:02:30|6725.8|6723|6725.8|6723|6726.1|6723.3|6725.1|6722.3|36
1615978960000|2021-03-17 11:02:40|6725.6|6722.8|6726.1|6723.3|6726.1|6723.3|6725.1|6722.3|99
1615978970000|2021-03-17 11:02:50|6725.8|6723|6725.8|6723|6725.8|6723|6725.8|6723|1
1615978980000|2021-03-17 11:03:00|6726.1|6723.3|6726.6|6723.8|6726.8|6724|6725.3|6722.5|27
1615978990000|2021-03-17 11:03:10|6726.3|6723.5|6727.1|6724.3|6727.1|6724.3|6726.1|6723.3|60
1615979000000|2021-03-17 11:03:20|||||||||1
1615979010000|2021-03-17 11:03:30|6726.8|6724|6727.3|6724.5|6727.3|6724.5|6726.8|6724|12
1615979020000|2021-03-17 11:03:40|6727.1|6724.3|6728.8|6726|6728.8|6726|6727.1|6724.3|5
1615979030000|2021-03-17 11:03:50|6728.3|6725.5|6725.8|6723|6728.3|6725.5|6725.1|6722.3|27
1615979040000|2021-03-17 11:04:00|6726.1|6723.3|6726.3|6723.5|6726.8|6724|6724.8|6722|125
1615979050000|2021-03-17 11:04:10|6726.1|6723.3|6726.3|6723.5|6726.8|6724|6726.1|6723.3|5
1615979060000|2021-03-17 11:04:20|6726.1|6723.3|6726.1|6723.3|6726.6|6723.8|6726.1|6723.3|6
1615979070000|2021-03-17 11:04:30|6725.8|6723|6725.3|6722.5|6725.8|6723|6725.1|6722.3|18
1615979080000|2021-03-17 11:04:40|6725.6|6722.8|6724.8|6722|6726.1|6723.3|6724.8|6722|272
1615979090000|2021-03-17 11:04:50|6725.1|6722.3|6725.1|6722.3|6725.1|6722.3|6725.1|6722.3|10
1615979100000|2021-03-17 11:05:00|6725.8|6723|6725.3|6722.5|6726.1|6723.3|6725.1|6722.3|29
1615979110000|2021-03-17 11:05:10|6726.1|6723.3|6727.1|6724.3|6727.6|6724.8|6725.8|6723|72
1615979120000|2021-03-17 11:05:20|6726.8|6724|6726.3|6723.5|6726.8|6724|6726.3|6723.5|6
1615979130000|2021-03-17 11:05:30|6726.1|6723.3|6725.8|6723|6726.1|6723.3|6725.1|6722.3|15
1615979140000|2021-03-17 11:05:40|6725.3|6722.5|6725.3|6722.5|6725.8|6723|6725.1|6722.3|13
1615979150000|2021-03-17 11:05:50|6725.8|6723|6725.8|6723|6725.8|6723|6725.3|6722.5|19
1615979160000|2021-03-17 11:06:00|6725.4|6722.6|6725.1|6722.3|6725.4|6722.6|6725.1|6722.3|79
1615979170000|2021-03-17 11:06:10|6725.3|6722.5|6723.1|6720.3|6725.3|6722.5|6722.1|6719.3|131
1615979180000|2021-03-17 11:06:20|6723.6|6720.8|6722.8|6720|6723.8|6721|6722.8|6720|9
1615979190000|2021-03-17 11:06:30|6722.6|6719.8|6722.3|6719.5|6722.8|6720|6722.1|6719.3|21
1615979200000|2021-03-17 11:06:40|6722.4|6719.6|6721.1|6718.3|6722.4|6719.6|6720.4|6717.6|17
1615979210000|2021-03-17 11:06:50|6720.8|6718|6720.4|6717.6|6720.8|6718|6720.4|6717.6|7
1615979220000|2021-03-17 11:07:00|6720.8|6718|6721.1|6718.3|6721.4|6718.6|6720.4|6717.6|69
1615979230000|2021-03-17 11:07:10|6720.4|6717.6|6720.4|6717.6|6721.1|6718.3|6720.4|6717.6|20
1615979240000|2021-03-17 11:07:20|6719.4|6716.6|6719.1|6716.3|6719.4|6716.6|6719.1|6716.3|33
1615979250000|2021-03-17 11:07:30|6718.8|6716|6718.9|6716.1|6719.1|6716.3|6718.1|6715.3|32
1615979260000|2021-03-17 11:07:40|6718.6|6715.8|6718.4|6715.6|6718.6|6715.8|6718.4|6715.6|32
1615979270000|2021-03-17 11:07:50|6718.1|6715.3|6719.1|6716.3|6719.1|6716.3|6717.8|6715|44
1615979280000|2021-03-17 11:08:00|6718.6|6715.8|6720.1|6717.3|6720.6|6717.8|6718.4|6715.6|120
1615979290000|2021-03-17 11:08:10|6719.8|6717|6723.5|6720.7|6723.5|6720.7|6719.8|6717|30
1615979300000|2021-03-17 11:08:20|6723.3|6720.5|6723.3|6720.5|6724.2|6721.4|6722.3|6719.5|65
1615979310000|2021-03-17 11:08:30|6723.5|6720.7|6722.2|6719.4|6723.5|6720.7|6721.8|6719|27
1615979320000|2021-03-17 11:08:40|6722|6719.2|6720.6|6717.8|6722|6719.2|6718.6|6715.8|331
1615979330000|2021-03-17 11:08:50|6720.8|6718|6719.6|6716.8|6720.9|6718.1|6719.4|6716.6|68
1615979340000|2021-03-17 11:09:00|6719.4|6716.6|6718.1|6715.3|6719.4|6716.6|6718.1|6715.3|8
1615979350000|2021-03-17 11:09:10|6718.8|6716|6717.6|6714.8|6718.8|6716|6717.6|6714.8|19
1615979360000|2021-03-17 11:09:20|6717.4|6714.6|6717.6|6714.8|6717.6|6714.8|6717.4|6714.6|10
1615979370000|2021-03-17 11:09:30|6717.4|6714.6|6718.1|6715.3|6718.1|6715.3|6717.4|6714.6|4
1615979380000|2021-03-17 11:09:40|6718.6|6715.8|6720.1|6717.3|6720.1|6717.3|6718.1|6715.3|13
1615979390000|2021-03-17 11:09:50|6719.8|6717|6721.1|6718.3|6721.1|6718.3|6719.6|6716.8|3
1615979400000|2021-03-17 11:10:00|6721.4|6718.6|6721.4|6718.6|6721.8|6719|6721.4|6718.6|14
1615979410000|2021-03-17 11:10:10|6720.8|6718|6720.1|6717.3|6720.8|6718|6719.8|6717|7
1615979420000|2021-03-17 11:10:20|6720.4|6717.6|6720.8|6718|6720.8|6718|6720.4|6717.6|6
1615979430000|2021-03-17 11:10:30|6720.6|6717.8|6719.6|6716.8|6720.8|6718|6719.1|6716.3|11
1615979440000|2021-03-17 11:10:40|6719.8|6717|6719.4|6716.6|6720.1|6717.3|6718.9|6716.1|2
1615979450000|2021-03-17 11:10:50|6719.6|6716.8|6720.8|6718|6720.8|6718|6719.4|6716.6|8
1615979460000|2021-03-17 11:11:00|6721.6|6718.8|6720.8|6718|6721.6|6718.8|6720.6|6717.8|7
1615979470000|2021-03-17 11:11:10|6721.3|6718.5|6722.8|6720|6722.8|6720|6720.4|6717.6|40
1615979480000|2021-03-17 11:11:20|6722.6|6719.8|6728.8|6726|6728.8|6726|6722.5|6719.7|1001
1615979490000|2021-03-17 11:11:30|6728.5|6725.7|6727.5|6724.7|6729.5|6726.7|6727.5|6724.7|20
1615979500000|2021-03-17 11:11:40|6727.3|6724.5|6726|6723.2|6727.3|6724.5|6725.5|6722.7|25
1615979510000|2021-03-17 11:11:50|6725.8|6723|6724|6721.2|6725.8|6723|6723.7|6720.9|16
1615979520000|2021-03-17 11:12:00|6724.2|6721.4|6726.5|6723.7|6726.5|6723.7|6723.5|6720.7|12
1615979530000|2021-03-17 11:12:10|6726.7|6723.9|6726.8|6724|6727.5|6724.7|6726.7|6723.9|20
1615979540000|2021-03-17 11:12:20|6726.5|6723.7|6727.2|6724.4|6727.2|6724.4|6726.5|6723.7|9
1615979550000|2021-03-17 11:12:30|6727.5|6724.7|6725.7|6722.9|6727.5|6724.7|6725.5|6722.7|17
1615979560000|2021-03-17 11:12:40|6726|6723.2|6726|6723.2|6726.2|6723.4|6725.5|6722.7|35
1615979570000|2021-03-17 11:12:50|6725.5|6722.7|6727|6724.2|6727.2|6724.4|6725.5|6722.7|10
1615979580000|2021-03-17 11:13:00|6726.7|6723.9|6727.2|6724.4|6727.2|6724.4|6726.5|6723.7|3
1615979590000|2021-03-17 11:13:10|6726.2|6723.4|6726.5|6723.7|6726.8|6724|6725|6722.2|11
1615979600000|2021-03-17 11:13:20|6727.2|6724.4|6727.2|6724.4|6727.2|6724.4|6727.2|6724.4|2
1615979610000|2021-03-17 11:13:30|6727.8|6725|6731.5|6728.7|6731.5|6728.7|6727.8|6725|42
1615979620000|2021-03-17 11:13:40|6731.7|6728.9|6736|6733.2|6737.7|6734.9|6731.7|6728.9|317
1615979630000|2021-03-17 11:13:50|6734.5|6731.7|6735.8|6733|6736.2|6733.4|6734.5|6731.7|387
1615979640000|2021-03-17 11:14:00|6735.5|6732.7|6735|6732.2|6735.5|6732.7|6734.7|6731.9|9
1615979650000|2021-03-17 11:14:10|6734.8|6732|6733.7|6730.9|6734.8|6732|6733.5|6730.7|21
1615979660000|2021-03-17 11:14:20|6733.8|6731|6733.7|6730.9|6734.5|6731.7|6733.5|6730.7|2
1615979670000|2021-03-17 11:14:30|6733.5|6730.7|6734.2|6731.4|6734.2|6731.4|6733.5|6730.7|0
1615979680000|2021-03-17 11:14:40|6734.5|6731.7|6737.7|6734.9|6737.7|6734.9|6734.5|6731.7|23
1615979690000|2021-03-17 11:14:50|6738.2|6735.4|6737.7|6734.9|6738.2|6735.4|6737.5|6734.7|85
1615979700000|2021-03-17 11:15:00|6737.2|6734.4|6733.7|6730.9|6737.2|6734.4|6733.7|6730.9|41
1615979710000|2021-03-17 11:15:10|6733.9|6731.1|6736.7|6733.9|6737.2|6734.4|6733.7|6730.9|108
1615979720000|2021-03-17 11:15:20|6736.5|6733.7|6738.4|6735.6|6739.9|6737.1|6736.5|6733.7|163
1615979730000|2021-03-17 11:15:30|6738.2|6735.4|6737.9|6735.1|6738.4|6735.6|6737.5|6734.7|9
1615979740000|2021-03-17 11:15:40|6738.5|6735.7|6736.7|6733.9|6738.5|6735.7|6736.4|6733.6|15
1615979750000|2021-03-17 11:15:50|6736.2|6733.4|6737.2|6734.4|6737.4|6734.6|6735.2|6732.4|31
1615979760000|2021-03-17 11:16:00|6736.9|6734.1|6736.7|6733.9|6736.9|6734.1|6735.9|6733.1|8
1615979770000|2021-03-17 11:16:10|6736.9|6734.1|6736.9|6734.1|6736.9|6734.1|6736.2|6733.4|4
1615979780000|2021-03-17 11:16:20|6738.4|6735.6|6738.1|6735.3|6738.7|6735.9|6737.5|6734.7|19
1615979790000|2021-03-17 11:16:30|6738.7|6735.9|6738.7|6735.9|6740|6737.2|6738.1|6735.3|11
1615979800000|2021-03-17 11:16:40|6738.2|6735.4|6738.9|6736.1|6738.9|6736.1|6737.7|6734.9|33
1615979810000|2021-03-17 11:16:50|6739.7|6736.9|6738.2|6735.4|6739.7|6736.9|6738.2|6735.4|39
1615979820000|2021-03-17 11:17:00|6737.9|6735.1|6737.7|6734.9|6737.9|6735.1|6737.2|6734.4|5
1615979830000|2021-03-17 11:17:10|6737.9|6735.1|6737.2|6734.4|6737.9|6735.1|6736.9|6734.1|1
1615979840000|2021-03-17 11:17:20|6736.9|6734.1|6736.2|6733.4|6736.9|6734.1|6736.2|6733.4|5
1615979850000|2021-03-17 11:17:30|6735.9|6733.1|6737.9|6735.1|6737.9|6735.1|6735.9|6733.1|20
1615979860000|2021-03-17 11:17:40|6739.4|6736.6|6743.4|6740.6|6745.9|6743.1|6739.4|6736.6|463
1615979870000|2021-03-17 11:17:50|6743.6|6740.8|6743.4|6740.6|6743.6|6740.8|6742.9|6740.1|64
1615979880000|2021-03-17 11:18:00|6742.9|6740.1|6743.4|6740.6|6743.4|6740.6|6741.2|6738.4|384
1615979890000|2021-03-17 11:18:10|6743.6|6740.8|6742.2|6739.4|6743.6|6740.8|6741.4|6738.6|87
1615979900000|2021-03-17 11:18:20|6741.7|6738.9|6739.5|6736.7|6741.7|6738.9|6739.5|6736.7|168
1615979910000|2021-03-17 11:18:30|6739.9|6737.1|6740.5|6737.7|6740.5|6737.7|6739.9|6737.1|4
1615979920000|2021-03-17 11:18:40|6740.3|6737.5|6738.5|6735.7|6740.3|6737.5|6737.5|6734.7|33
1615979930000|2021-03-17 11:18:50|6738.2|6735.4|6738.8|6736|6739.5|6736.7|6738|6735.2|23
1615979940000|2021-03-17 11:19:00|6738.5|6735.7|6739|6736.2|6739.2|6736.4|6737.7|6734.9|14
1615979950000|2021-03-17 11:19:10|6739.2|6736.4|6740.7|6737.9|6740.7|6737.9|6738.8|6736|34
1615979960000|2021-03-17 11:19:20|6740.5|6737.7|6741.5|6738.7|6741.5|6738.7|6740.5|6737.7|3
1615979970000|2021-03-17 11:19:30|6741.3|6738.5|6740.5|6737.7|6741.3|6738.5|6740.5|6737.7|3
1615979980000|2021-03-17 11:19:40|6741|6738.2|6739.5|6736.7|6741|6738.2|6739.2|6736.4|5
1615979990000|2021-03-17 11:19:50|6739.7|6736.9|6738|6735.2|6739.7|6736.9|6738|6735.2|15
1615980000000|2021-03-17 11:20:00|6737.8|6735|6739|6736.2|6739.8|6737|6737.8|6735|89
1615980010000|2021-03-17 11:20:10|6738.5|6735.7|6736.7|6733.9|6738.5|6735.7|6735.5|6732.7|35
1615980020000|2021-03-17 11:20:20|6736.5|6733.7|6737|6734.2|6737.2|6734.4|6736.5|6733.7|2
1615980030000|2021-03-17 11:20:30|6736.7|6733.9|6736.2|6733.4|6736.7|6733.9|6736.2|6733.4|0
1615980040000|2021-03-17 11:20:40|6735.7|6732.9|6735.5|6732.7|6736.2|6733.4|6735.5|6732.7|77
1615980050000|2021-03-17 11:20:50|6735.8|6733|6737.5|6734.7|6737.5|6734.7|6735.8|6733|20
1615980060000|2021-03-17 11:21:00|6737|6734.2|6736.7|6733.9|6737|6734.2|6736.5|6733.7|4
1615980070000|2021-03-17 11:21:10|6737.2|6734.4|6737.5|6734.7|6737.5|6734.7|6736.7|6733.9|1
1615980080000|2021-03-17 11:21:20|6738.7|6735.9|6739.7|6736.9|6740.2|6737.4|6738.7|6735.9|5
1615980090000|2021-03-17 11:21:30|6739.5|6736.7|6739|6736.2|6739.5|6736.7|6738.9|6736.1|4
1615980100000|2021-03-17 11:21:40|6738.5|6735.7|6738.7|6735.9|6738.7|6735.9|6738.5|6735.7|5
1615980110000|2021-03-17 11:21:50|6739.5|6736.7|6739|6736.2|6740.7|6737.9|6739|6736.2|17
1615980120000|2021-03-17 11:22:00|6738.7|6735.9|6737.5|6734.7|6738.7|6735.9|6736.2|6733.4|16
1615980130000|2021-03-17 11:22:10|6737.4|6734.6|6737.2|6734.4|6737.7|6734.9|6737.2|6734.4|2
1615980140000|2021-03-17 11:22:20|6736.5|6733.7|6736.5|6733.7|6737.2|6734.4|6736.2|6733.4|27
1615980150000|2021-03-17 11:22:30|6736.8|6734|6736|6733.2|6737.2|6734.4|6735.4|6732.6|31
1615980160000|2021-03-17 11:22:40|6735.2|6732.4|6736.2|6733.4|6736.2|6733.4|6734.7|6731.9|137
1615980170000|2021-03-17 11:22:50|6735.5|6732.7|6735.5|6732.7|6735.5|6732.7|6735.5|6732.7|28
1615980180000|2021-03-17 11:23:00|6735|6732.2|6734.2|6731.4|6735.2|6732.4|6734.2|6731.4|11
1615980190000|2021-03-17 11:23:10|6734.5|6731.7|6734.9|6732.1|6735.9|6733.1|6734.5|6731.7|159
1615980200000|2021-03-17 11:23:20|6734.2|6731.4|6734.6|6731.8|6734.9|6732.1|6734.2|6731.4|25
1615980210000|2021-03-17 11:23:30|6734.9|6732.1|6735.9|6733.1|6736.4|6733.6|6734.9|6732.1|4
1615980220000|2021-03-17 11:23:40|6735.4|6732.6|6734.7|6731.9|6735.9|6733.1|6734.4|6731.6|4
1615980230000|2021-03-17 11:23:50|6734.9|6732.1|6735.9|6733.1|6736.9|6734.1|6734.9|6732.1|17
1615980240000|2021-03-17 11:24:00|6734.9|6732.1|6734.9|6732.1|6734.9|6732.1|6734.9|6732.1|9
1615980250000|2021-03-17 11:24:10|6734.6|6731.8|6734.9|6732.1|6734.9|6732.1|6734.4|6731.6|17
1615980260000|2021-03-17 11:24:20|6734.6|6731.8|6738.2|6735.4|6738.4|6735.6|6733.9|6731.1|171
1615980270000|2021-03-17 11:24:30|6737.9|6735.1|6737.2|6734.4|6738.6|6735.8|6737.2|6734.4|4
1615980280000|2021-03-17 11:24:40|6736.9|6734.1|6738.9|6736.1|6739.7|6736.9|6736.9|6734.1|35
1615980290000|2021-03-17 11:24:50|6738.5|6735.7|6737.2|6734.4|6738.5|6735.7|6737.2|6734.4|8
1615980300000|2021-03-17 11:25:00|6737|6734.2|6737.2|6734.4|6737.9|6735.1|6736.9|6734.1|23
1615980310000|2021-03-17 11:25:10|6737.1|6734.3|6737.4|6734.6|6737.6|6734.8|6737.1|6734.3|0
1615980320000|2021-03-17 11:25:20|6737.2|6734.4|6734.2|6731.4|6737.2|6734.4|6734.2|6731.4|36
1615980330000|2021-03-17 11:25:30|6734.9|6732.1|6734.9|6732.1|6734.9|6732.1|6734.7|6731.9|4
1615980340000|2021-03-17 11:25:40|6734.4|6731.6|6734.2|6731.4|6734.4|6731.6|6734.2|6731.4|1
1615980350000|2021-03-17 11:25:50|6733.9|6731.1|6735.9|6733.1|6736.7|6733.9|6733.9|6731.1|81
1615980360000|2021-03-17 11:26:00|6735.4|6732.6|6733.4|6730.6|6735.9|6733.1|6733.2|6730.4|57
1615980370000|2021-03-17 11:26:10|6733.9|6731.1|6733.6|6730.8|6733.9|6731.1|6733.4|6730.6|0
1615980380000|2021-03-17 11:26:20|6734.2|6731.4|6734.4|6731.6|6734.9|6732.1|6734.2|6731.4|10
1615980390000|2021-03-17 11:26:30|6734.2|6731.4|6734.4|6731.6|6734.4|6731.6|6733.9|6731.1|3
1615980400000|2021-03-17 11:26:40|6734.2|6731.4|6734.4|6731.6|6734.4|6731.6|6733.9|6731.1|2
1615980410000|2021-03-17 11:26:50|6735.2|6732.4|6736.6|6733.8|6736.6|6733.8|6734.4|6731.6|12
1615980420000|2021-03-17 11:27:00|6736.9|6734.1|6737.4|6734.6|6737.4|6734.6|6735.7|6732.9|10
1615980430000|2021-03-17 11:27:10|6737.2|6734.4|6737.4|6734.6|6737.4|6734.6|6736.9|6734.1|2
1615980440000|2021-03-17 11:27:20|6737.9|6735.1|6738.6|6735.8|6738.9|6736.1|6737.7|6734.9|32
1615980450000|2021-03-17 11:27:30|6738.9|6736.1|6737.5|6734.7|6738.9|6736.1|6737.5|6734.7|1
1615980460000|2021-03-17 11:27:40|6737.2|6734.4|6735.5|6732.7|6737.2|6734.4|6735.5|6732.7|195
1615980470000|2021-03-17 11:27:50|6734.9|6732.1|6734.7|6731.9|6734.9|6732.1|6734.5|6731.7|34
1615980480000|2021-03-17 11:28:00|6734.5|6731.7|6734.5|6731.7|6734.5|6731.7|6734.5|6731.7|3
1615980490000|2021-03-17 11:28:10|6735|6732.2|6735.5|6732.7|6735.5|6732.7|6734.5|6731.7|28
1615980500000|2021-03-17 11:28:20|6735|6732.2|6734.5|6731.7|6735.2|6732.4|6734.5|6731.7|3
1615980510000|2021-03-17 11:28:30|6734.8|6732|6735.5|6732.7|6735.5|6732.7|6734.8|6732|1
1615980520000|2021-03-17 11:28:40|6735|6732.2|6735.5|6732.7|6735.5|6732.7|6734.5|6731.7|14
1615980530000|2021-03-17 11:28:50|6735|6732.2|6735.5|6732.7|6735.5|6732.7|6734.5|6731.7|2
1615980540000|2021-03-17 11:29:00|6735|6732.2|6735|6732.2|6735|6732.2|6735|6732.2|3
1615980550000|2021-03-17 11:29:10|6735.2|6732.4|6734.7|6731.9|6735.2|6732.4|6734.7|6731.9|2
1615980560000|2021-03-17 11:29:20|6734.5|6731.7|6738|6735.2|6738.2|6735.4|6734.5|6731.7|39
1615980570000|2021-03-17 11:29:30|6737.5|6734.7|6738.2|6735.4|6738.2|6735.4|6737.2|6734.4|134
1615980580000|2021-03-17 11:29:40|6738.4|6735.6|6738.4|6735.6|6738.4|6735.6|6738.2|6735.4|6
1615980590000|2021-03-17 11:29:50|6739.3|6736.5|6739.2|6736.4|6739.7|6736.9|6738.7|6735.9|2
1615980600000|2021-03-17 11:30:00|6738.9|6736.1|6738.9|6736.1|6738.9|6736.1|6738.9|6736.1|2
1615980610000|2021-03-17 11:30:10|6739.2|6736.4|6739.4|6736.6|6739.7|6736.9|6739.2|6736.4|2
1615980620000|2021-03-17 11:30:20|6739.2|6736.4|6738.2|6735.4|6739.2|6736.4|6738.2|6735.4|15
1615980630000|2021-03-17 11:30:30|6736.5|6733.7|6736.7|6733.9|6737.5|6734.7|6736.5|6733.7|66
1615980640000|2021-03-17 11:30:40|6736.9|6734.1|6737|6734.2|6737.5|6734.7|6736.7|6733.9|33
1615980650000|2021-03-17 11:30:50|6736.5|6733.7|6736.5|6733.7|6737.5|6734.7|6736.5|6733.7|28
1615980660000|2021-03-17 11:31:00|6736.8|6734|6737.2|6734.4|6737.2|6734.4|6736.8|6734|3
1615980670000|2021-03-17 11:31:10|6738.2|6735.4|6738.7|6735.9|6738.7|6735.9|6738.2|6735.4|10
1615980680000|2021-03-17 11:31:20|6738.5|6735.7|6736.7|6733.9|6738.5|6735.7|6736.5|6733.7|1
1615980690000|2021-03-17 11:31:30|6737.2|6734.4|6736.7|6733.9|6737.2|6734.4|6736.4|6733.6|0
1615980700000|2021-03-17 11:31:40|6736.9|6734.1|6737|6734.2|6737.5|6734.7|6736.9|6734.1|8
1615980710000|2021-03-17 11:31:50|6736.9|6734.1|6738.7|6735.9|6738.7|6735.9|6736.9|6734.1|2
1615980720000|2021-03-17 11:32:00|6738.1|6735.3|6737.7|6734.9|6738.2|6735.4|6737.7|6734.9|9
1615980730000|2021-03-17 11:32:10|6738.2|6735.4|6736.9|6734.1|6738.2|6735.4|6736.9|6734.1|10
1615980740000|2021-03-17 11:32:20|6737.2|6734.4|6737.2|6734.4|6737.4|6734.6|6736.6|6733.8|20
1615980750000|2021-03-17 11:32:30|6736.9|6734.1|6736.6|6733.8|6737.4|6734.6|6736.6|6733.8|38
1615980760000|2021-03-17 11:32:40|6737.9|6735.1|6737.4|6734.6|6738.2|6735.4|6737.4|6734.6|18
1615980770000|2021-03-17 11:32:50|6737.2|6734.4|6737.9|6735.1|6737.9|6735.1|6737.2|6734.4|2
1615980780000|2021-03-17 11:33:00|6737.7|6734.9|6737.9|6735.1|6737.9|6735.1|6737.4|6734.6|21
1615980790000|2021-03-17 11:33:10|6738.2|6735.4|6744.9|6742.1|6747.6|6744.8|6738.2|6735.4|510
1615980800000|2021-03-17 11:33:20|6745.1|6742.3|6743.6|6740.8|6745.1|6742.3|6743.4|6740.6|22
1615980810000|2021-03-17 11:33:30|6743.9|6741.1|6742.6|6739.8|6743.9|6741.1|6742.2|6739.4|37
1615980820000|2021-03-17 11:33:40|6742.9|6740.1|6742.4|6739.6|6742.9|6740.1|6741.9|6739.1|6
1615980830000|2021-03-17 11:33:50|6742.6|6739.8|6741.1|6738.3|6742.6|6739.8|6740.9|6738.1|7
1615980840000|2021-03-17 11:34:00|6740.9|6738.1|6738.9|6736.1|6740.9|6738.1|6738.9|6736.1|39
1615980850000|2021-03-17 11:34:10|6738.7|6735.9|6740.9|6738.1|6740.9|6738.1|6738.4|6735.6|7
1615980860000|2021-03-17 11:34:20|6740.7|6737.9|6738.4|6735.6|6740.7|6737.9|6738.4|6735.6|23
1615980870000|2021-03-17 11:34:30|6738.2|6735.4|6736.9|6734.1|6738.2|6735.4|6736.9|6734.1|14
1615980880000|2021-03-17 11:34:40|6737.2|6734.4|6738.2|6735.4|6738.2|6735.4|6736.9|6734.1|6
1615980890000|2021-03-17 11:34:50|6738.4|6735.6|6740.4|6737.6|6740.4|6737.6|6738.4|6735.6|25
1615980900000|2021-03-17 11:35:00|6740.1|6737.3|6741.4|6738.6|6741.4|6738.6|6740.1|6737.3|14
1615980910000|2021-03-17 11:35:10|6741.6|6738.8|6741.2|6738.4|6742.6|6739.8|6741.1|6738.3|40
1615980920000|2021-03-17 11:35:20|6741.4|6738.6|6740.9|6738.1|6741.4|6738.6|6740.9|6738.1|3
1615980930000|2021-03-17 11:35:30|6741.4|6738.6|6742.9|6740.1|6742.9|6740.1|6741.1|6738.3|63
1615980940000|2021-03-17 11:35:40|6742.6|6739.8|6742.7|6739.9|6742.9|6740.1|6741.9|6739.1|1
1615980950000|2021-03-17 11:35:50|6742.2|6739.4|6742.2|6739.4|6742.4|6739.6|6742.2|6739.4|0
1615980960000|2021-03-17 11:36:00|6742.4|6739.6|6740.7|6737.9|6742.4|6739.6|6739.4|6736.6|78
1615980970000|2021-03-17 11:36:10|6740.9|6738.1|6742.2|6739.4|6742.2|6739.4|6740.9|6738.1|11
1615980980000|2021-03-17 11:36:20|6742.6|6739.8|6742.2|6739.4|6743.2|6740.4|6742.2|6739.4|19
1615980990000|2021-03-17 11:36:30|6742.7|6739.9|6742.7|6739.9|6742.7|6739.9|6742.7|6739.9|2
1615981000000|2021-03-17 11:36:40|6742.5|6739.7|6742.2|6739.4|6742.7|6739.9|6742.2|6739.4|32
1615981010000|2021-03-17 11:36:50|6741.6|6738.8|6739.7|6736.9|6741.6|6738.8|6738.7|6735.9|21
1615981020000|2021-03-17 11:37:00|6738.7|6735.9|6738.7|6735.9|6739.7|6736.9|6738.2|6735.4|11
1615981030000|2021-03-17 11:37:10|6738.2|6735.4|6737.4|6734.6|6738.2|6735.4|6737.2|6734.4|26
1615981040000|2021-03-17 11:37:20|6737.9|6735.1|6738.2|6735.4|6738.9|6736.1|6737.7|6734.9|4
1615981050000|2021-03-17 11:37:30|6738.6|6735.8|6738.9|6736.1|6739.2|6736.4|6738.2|6735.4|7
1615981060000|2021-03-17 11:37:40|6739.2|6736.4|6740.7|6737.9|6741.7|6738.9|6739.2|6736.4|21
1615981070000|2021-03-17 11:37:50|6740.5|6737.7|6740.2|6737.4|6740.7|6737.9|6739.7|6736.9|21
1615981080000|2021-03-17 11:38:00|6739.9|6737.1|6740.9|6738.1|6740.9|6738.1|6739.7|6736.9|10
1615981090000|2021-03-17 11:38:10|6741.4|6738.6|6741.5|6738.7|6742.4|6739.6|6741.4|6738.6|3
1615981100000|2021-03-17 11:38:20|6741.2|6738.4|6740.7|6737.9|6741.2|6738.4|6740.2|6737.4|3
1615981110000|2021-03-17 11:38:30|6740.2|6737.4|6740.7|6737.9|6740.7|6737.9|6740.2|6737.4|3
1615981120000|2021-03-17 11:38:40|6740.9|6738.1|6741.9|6739.1|6741.9|6739.1|6740.9|6738.1|3
1615981130000|2021-03-17 11:38:50|6741.7|6738.9|6740.7|6737.9|6741.7|6738.9|6740.7|6737.9|1
1615981140000|2021-03-17 11:39:00|6740.9|6738.1|6739.7|6736.9|6741.2|6738.4|6739.7|6736.9|11
1615981160000|2021-03-17 11:39:20|6739.9|6737.1|6739.9|6737.1|6739.9|6737.1|6739.9|6737.1|0
1615981170000|2021-03-17 11:39:30|6740.2|6737.4|6740.7|6737.9|6740.9|6738.1|6740.2|6737.4|7
1615981180000|2021-03-17 11:39:40|6740.9|6738.1|6741.2|6738.4|6741.2|6738.4|6740.9|6738.1|2
1615981190000|2021-03-17 11:39:50|6740.7|6737.9|6742.2|6739.4|6742.7|6739.9|6740.7|6737.9|7
1615981200000|2021-03-17 11:40:00|6742|6739.2|6740.7|6737.9|6742|6739.2|6740.2|6737.4|2
1615981220000|2021-03-17 11:40:20|6740.2|6737.4|6740.7|6737.9|6740.7|6737.9|6740.2|6737.4|0
1615981230000|2021-03-17 11:40:30|6740.5|6737.7|6739.9|6737.1|6740.5|6737.7|6739.7|6736.9|3
1615981240000|2021-03-17 11:40:40|6740.2|6737.4|6740.9|6738.1|6740.9|6738.1|6740.2|6737.4|15
1615981250000|2021-03-17 11:40:50|6742.2|6739.4|6742.4|6739.6|6743.2|6740.4|6742.2|6739.4|15
1615981260000|2021-03-17 11:41:00|6742.7|6739.9|6742.9|6740.1|6742.9|6740.1|6742.7|6739.9|0
1615981270000|2021-03-17 11:41:10|6743|6740.2|6742.7|6739.9|6743|6740.2|6742.7|6739.9|1
1615981280000|2021-03-17 11:41:20|6742.9|6740.1|6743.2|6740.4|6743.2|6740.4|6742.9|6740.1|54
1615981290000|2021-03-17 11:41:30|6744.7|6741.9|6744.4|6741.6|6744.9|6742.1|6744.2|6741.4|13
1615981300000|2021-03-17 11:41:40|6744.2|6741.4|6743.2|6740.4|6744.2|6741.4|6743.2|6740.4|4
1615981310000|2021-03-17 11:41:50|6743.5|6740.7|6744.4|6741.6|6744.4|6741.6|6743.5|6740.7|8
1615981320000|2021-03-17 11:42:00|6744.7|6741.9|6744.4|6741.6|6744.9|6742.1|6743.9|6741.1|2
1615981330000|2021-03-17 11:42:10|6744.7|6741.9|6744.7|6741.9|6744.9|6742.1|6744.7|6741.9|203
1615981340000|2021-03-17 11:42:20|6743.9|6741.1|6744.4|6741.6|6744.4|6741.6|6743.9|6741.1|5
1615981350000|2021-03-17 11:42:30|6744.6|6741.8|6744.4|6741.6|6744.9|6742.1|6744.4|6741.6|8
1615981360000|2021-03-17 11:42:40|6743.9|6741.1|6744.2|6741.4|6744.2|6741.4|6743.9|6741.1|0
1615981370000|2021-03-17 11:42:50|6743.9|6741.1|6744.6|6741.8|6744.6|6741.8|6743.9|6741.1|160
1615981380000|2021-03-17 11:43:00|||||||||17
1615981390000|2021-03-17 11:43:10|6744.2|6741.4|6743.4|6740.6|6744.2|6741.4|6743.4|6740.6|57
1615981400000|2021-03-17 11:43:20|6743.6|6740.8|6743.7|6740.9|6744.2|6741.4|6743.6|6740.8|14
1615981410000|2021-03-17 11:43:30|6744.1|6741.3|6743.1|6740.3|6744.1|6741.3|6743.1|6740.3|6
1615981420000|2021-03-17 11:43:40|6743.4|6740.6|6742.6|6739.8|6743.6|6740.8|6742.6|6739.8|16
1615981430000|2021-03-17 11:43:50|6742.7|6739.9|6743.1|6740.3|6743.2|6740.4|6742.7|6739.9|0
1615981440000|2021-03-17 11:44:00|6742.6|6739.8|6744.6|6741.8|6744.6|6741.8|6742.6|6739.8|13
1615981450000|2021-03-17 11:44:10|6745.6|6742.8|6745.6|6742.8|6745.6|6742.8|6745.6|6742.8|16
1615981470000|2021-03-17 11:44:30|6745.2|6742.4|6744.1|6741.3|6745.2|6742.4|6743.6|6740.8|5
1615981480000|2021-03-17 11:44:40|6745.6|6742.8|6750.6|6747.8|6751.9|6749.1|6745.6|6742.8|280
1615981490000|2021-03-17 11:44:50|6750.2|6747.4|6749.9|6747.1|6750.9|6748.1|6748.6|6745.8|12
1615981500000|2021-03-17 11:45:00|6749.6|6746.8|6747.2|6744.4|6750.2|6747.4|6746.6|6743.8|29
1615981510000|2021-03-17 11:45:10|||||||||6
1615981520000|2021-03-17 11:45:20|6747.6|6744.8|6747.6|6744.8|6747.6|6744.8|6747.6|6744.8|2
1615981530000|2021-03-17 11:45:30|6747.2|6744.4|6748.2|6745.4|6750.2|6747.4|6746.9|6744.1|44
1615981540000|2021-03-17 11:45:40|6748.1|6745.3|6749.2|6746.4|6749.7|6746.9|6748.1|6745.3|7
1615981550000|2021-03-17 11:45:50|6749.1|6746.3|6748.2|6745.4|6749.1|6746.3|6748.1|6745.3|3
1615981560000|2021-03-17 11:46:00|6748.1|6745.3|6748.7|6745.9|6748.9|6746.1|6748.1|6745.3|25
1615981570000|2021-03-17 11:46:10|6748.5|6745.7|6748.4|6745.6|6748.7|6745.9|6748|6745.2|12
1615981580000|2021-03-17 11:46:20|6748.7|6745.9|6749|6746.2|6750.2|6747.4|6748.7|6745.9|29
1615981590000|2021-03-17 11:46:30|6748.5|6745.7|6749|6746.2|6749.2|6746.4|6748.5|6745.7|5
1615981600000|2021-03-17 11:46:40|6748.5|6745.7|6747.7|6744.9|6749|6746.2|6747.5|6744.7|5
1615981610000|2021-03-17 11:46:50|6748.2|6745.4|6749|6746.2|6749|6746.2|6748|6745.2|2
1615981620000|2021-03-17 11:47:00|6749.2|6746.4|6750.7|6747.9|6751|6748.2|6748.5|6745.7|31
1615981630000|2021-03-17 11:47:10|6750.5|6747.7|6752|6749.2|6753.2|6750.4|6750.5|6747.7|39
1615981640000|2021-03-17 11:47:20|6751.7|6748.9|6747.9|6745.1|6751.7|6748.9|6747.9|6745.1|410
1615981650000|2021-03-17 11:47:30|6748.4|6745.6|6751.5|6748.7|6751.5|6748.7|6748.2|6745.4|60
1615981660000|2021-03-17 11:47:40|6751.4|6748.6|6751.9|6749.1|6751.9|6749.1|6750.4|6747.6|13
1615981670000|2021-03-17 11:47:50|6752.2|6749.4|6752.4|6749.6|6752.4|6749.6|6751.9|6749.1|2
1615981680000|2021-03-17 11:48:00|6752.9|6750.1|6753|6750.2|6754.2|6751.4|6752.2|6749.4|719
1615981690000|2021-03-17 11:48:10|6752.5|6749.7|6751.5|6748.7|6754|6751.2|6751.5|6748.7|21
1615981700000|2021-03-17 11:48:20|6751.2|6748.4|6752.5|6749.7|6752.7|6749.9|6750.5|6747.7|20
1615981710000|2021-03-17 11:48:30|6752.7|6749.9|6751.5|6748.7|6752.7|6749.9|6751|6748.2|4
1615981720000|2021-03-17 11:48:40|6751|6748.2|6750.5|6747.7|6751|6748.2|6750.5|6747.7|1
1615981730000|2021-03-17 11:48:50|6750|6747.2|6749.5|6746.7|6750|6747.2|6749.5|6746.7|2
1615981740000|2021-03-17 11:49:00|6750|6747.2|6750.9|6748.1|6751|6748.2|6750|6747.2|7
1615981750000|2021-03-17 11:49:10|6751|6748.2|6753|6750.2|6753.2|6750.4|6750.5|6747.7|4
1615981760000|2021-03-17 11:49:20|6752.5|6749.7|6750.5|6747.7|6752.5|6749.7|6750.5|6747.7|19
1615981770000|2021-03-17 11:49:30|6749.9|6747.1|6750|6747.2|6750|6747.2|6749.5|6746.7|8
1615981780000|2021-03-17 11:49:40|6749.5|6746.7|6748.9|6746.1|6749.5|6746.7|6748.4|6745.6|41
1615981790000|2021-03-17 11:49:50|6748.4|6745.6|6748.4|6745.6|6748.5|6745.7|6748.4|6745.6|2
1615981800000|2021-03-17 11:50:00|6748.2|6745.4|6743.2|6740.4|6748.2|6745.4|6743.2|6740.4|379
1615981810000|2021-03-17 11:50:10|6743.4|6740.6|6743.9|6741.1|6746.5|6743.7|6743.4|6740.6|78
1615981820000|2021-03-17 11:50:20|6744.2|6741.4|6746.4|6743.6|6746.5|6743.7|6744.2|6741.4|15
1615981830000|2021-03-17 11:50:30|6746|6743.2|6745.9|6743.1|6746.4|6743.6|6745.9|6743.1|22
1615981840000|2021-03-17 11:50:40|6746.4|6743.6|6746|6743.2|6747.5|6744.7|6745.9|6743.1|24
1615981850000|2021-03-17 11:50:50|6746.5|6743.7|6746.5|6743.7|6746.5|6743.7|6746.5|6743.7|0
1615981860000|2021-03-17 11:51:00|6746.9|6744.1|6749.9|6747.1|6751.5|6748.7|6746.9|6744.1|24
1615981870000|2021-03-17 11:51:10|6749.7|6746.9|6750|6747.2|6750.5|6747.7|6749.5|6746.7|3
1615981880000|2021-03-17 11:51:20|6749.9|6747.1|6750.4|6747.6|6751|6748.2|6749.9|6747.1|2
1615981890000|2021-03-17 11:51:30|6750|6747.2|6750|6747.2|6750|6747.2|6749.9|6747.1|1
1615981900000|2021-03-17 11:51:40|6749.5|6746.7|6749.5|6746.7|6749.5|6746.7|6749.4|6746.6|0
1615981910000|2021-03-17 11:51:50|6750.5|6747.7|6752.4|6749.6|6752.5|6749.7|6750.5|6747.7|25
1615981920000|2021-03-17 11:52:00|6752.9|6750.1|6753.4|6750.6|6754.2|6751.4|6752.9|6750.1|50
1615981930000|2021-03-17 11:52:10|6753.5|6750.7|6754.2|6751.4|6754.5|6751.7|6753.5|6750.7|4
1615981940000|2021-03-17 11:52:20|6753.9|6751.1|6753.4|6750.6|6753.9|6751.1|6752.9|6750.1|31
1615981950000|2021-03-17 11:52:30|6753.9|6751.1|6753.9|6751.1|6753.9|6751.1|6753.4|6750.6|0
1615981960000|2021-03-17 11:52:40|6754.2|6751.4|6753.7|6750.9|6754.9|6752.1|6753.7|6750.9|30
1615981970000|2021-03-17 11:52:50|6753.2|6750.4|6752.5|6749.7|6753.2|6750.4|6752.2|6749.4|5
1615981980000|2021-03-17 11:53:00|6752.2|6749.4|6752.2|6749.4|6752.2|6749.4|6752.2|6749.4|1
1615981990000|2021-03-17 11:53:10|6751.7|6748.9|6751.9|6749.1|6752.2|6749.4|6750.9|6748.1|10
1615982000000|2021-03-17 11:53:20|6751.7|6748.9|6751.2|6748.4|6751.7|6748.9|6751.2|6748.4|2
1615982010000|2021-03-17 11:53:30|6750.9|6748.1|6752.9|6750.1|6752.9|6750.1|6750.9|6748.1|44
1615982020000|2021-03-17 11:53:40|6753|6750.2|6753.9|6751.1|6753.9|6751.1|6753|6750.2|1
1615982030000|2021-03-17 11:53:50|6753.7|6750.9|6753.7|6750.9|6753.7|6750.9|6752.9|6750.1|4
1615982040000|2021-03-17 11:54:00|6753.9|6751.1|6754.2|6751.4|6755.4|6752.6|6753.7|6750.9|25
1615982050000|2021-03-17 11:54:10|6754.4|6751.6|6754.4|6751.6|6754.4|6751.6|6754.2|6751.4|3
1615982060000|2021-03-17 11:54:20|6754.2|6751.4|6753.9|6751.1|6754.2|6751.4|6753.7|6750.9|1
1615982070000|2021-03-17 11:54:30|6753.7|6750.9|6754.5|6751.7|6754.5|6751.7|6752.2|6749.4|69
1615982080000|2021-03-17 11:54:40|6754.4|6751.6|6755.7|6752.9|6755.9|6753.1|6754.4|6751.6|8
1615982090000|2021-03-17 11:54:50|6755.2|6752.4|6754.2|6751.4|6755.2|6752.4|6754.2|6751.4|1
1615982100000|2021-03-17 11:55:00|6754.4|6751.6|6754.9|6752.1|6755.5|6752.7|6754.2|6751.4|20
1615982110000|2021-03-17 11:55:10|6755.2|6752.4|6755.4|6752.6|6755.9|6753.1|6755.2|6752.4|3
1615982120000|2021-03-17 11:55:20|6755.9|6753.1|6755.9|6753.1|6755.9|6753.1|6755.9|6753.1|2
1615982130000|2021-03-17 11:55:30|6756.2|6753.4|6756.9|6754.1|6756.9|6754.1|6755.9|6753.1|22
1615982140000|2021-03-17 11:55:40|6757|6754.2|6756.9|6754.1|6757.4|6754.6|6756.9|6754.1|15
1615982150000|2021-03-17 11:55:50|6756.4|6753.6|6757.4|6754.6|6757.9|6755.1|6756.4|6753.6|6
1615982160000|2021-03-17 11:56:00|6757.2|6754.4|6757.2|6754.4|6757.2|6754.4|6756.9|6754.1|6
1615982170000|2021-03-17 11:56:10|6756.9|6754.1|6756.7|6753.9|6757.2|6754.4|6756.2|6753.4|25
1615982180000|2021-03-17 11:56:20|6756.9|6754.1|6756.9|6754.1|6757.4|6754.6|6756.9|6754.1|7
1615982200000|2021-03-17 11:56:40|6757.2|6754.4|6757.2|6754.4|6757.5|6754.4|6756.9|6753.5|26
1615982210000|2021-03-17 11:56:50|6756.9|6754.1|6758.4|6755.6|6759.2|6756.4|6756.2|6753.4|37
1615982220000|2021-03-17 11:57:00|6758.2|6755.4|6756.9|6754.1|6758.2|6755.4|6756.7|6753.9|18
1615982230000|2021-03-17 11:57:10|6757.2|6754.4|6756.2|6753.4|6757.2|6754.4|6756.2|6753.4|3
1615982240000|2021-03-17 11:57:20|6756.5|6753.7|6756.5|6753.7|6756.5|6753.7|6756.5|6753.7|62
1615982250000|2021-03-17 11:57:30|6757.2|6754.4|6756.9|6754.1|6757.5|6754.7|6756.9|6754.1|24
1615982260000|2021-03-17 11:57:40|6756.5|6753.7|6754.7|6751.9|6756.5|6753.7|6754.4|6751.6|30
1615982270000|2021-03-17 11:57:50|6754.4|6751.6|6755.2|6752.4|6755.2|6752.4|6754.4|6751.6|17
1615982280000|2021-03-17 11:58:00|6755|6752.2|6754.2|6751.4|6755.2|6752.4|6754.2|6751.4|19
1615982290000|2021-03-17 11:58:10|6753.2|6750.4|6754.2|6751.4|6754.2|6751.4|6753.2|6750.4|4
1615982300000|2021-03-17 11:58:20|6753.8|6751|6754.7|6751.9|6754.7|6751.9|6753.8|6751|14
1615982310000|2021-03-17 11:58:30|6754.8|6752|6755.5|6752.7|6755.5|6752.7|6754.2|6751.4|18
1615982320000|2021-03-17 11:58:40|6756.2|6753.4|6757.2|6754.4|6757.2|6754.4|6756.2|6753.4|10
1615982330000|2021-03-17 11:58:50|6758.2|6755.4|6759.5|6756.7|6759.8|6757|6758.2|6755.4|27
1615982340000|2021-03-17 11:59:00|6759.2|6756.4|6758.3|6755.5|6759.2|6756.4|6758.2|6755.4|9
1615982350000|2021-03-17 11:59:10|6758.7|6755.9|6757.2|6754.4|6758.7|6755.9|6757.2|6754.4|4
1615982360000|2021-03-17 11:59:20|6756.8|6754|6756.7|6753.9|6756.8|6754|6756.7|6753.9|4
1615982370000|2021-03-17 11:59:30|6757.2|6754.4|6756.8|6754|6757.2|6754.4|6756.7|6753.9|5
1615982380000|2021-03-17 11:59:40|6756.7|6753.9|6755.7|6752.9|6756.7|6753.9|6755.2|6752.4|21
1615982390000|2021-03-17 11:59:50|6755.8|6753|6756.7|6753.9|6756.7|6753.9|6755.8|6753|1
1615982400000|2021-03-17 12:00:00|6756.8|6754|6757.3|6754.5|6757.5|6754.7|6755.2|6752.4|30
1615982410000|2021-03-17 12:00:10|6757.8|6755|6757.7|6754.9|6759.7|6756.9|6757.2|6754.4|5
1615982420000|2021-03-17 12:00:20|6757.2|6754.4|6757.2|6754.4|6757.2|6754.4|6757.2|6754.4|10
1615982430000|2021-03-17 12:00:30|6756.8|6754|6756.7|6753.9|6757.2|6754.4|6756.2|6753.4|14
1615982440000|2021-03-17 12:00:40|6756.2|6753.4|6755.2|6752.4|6756.2|6753.4|6754.7|6751.9|2
1615982450000|2021-03-17 12:00:50|6755|6752.2|6753.7|6750.9|6755.2|6752.4|6753.7|6750.9|18
1615982460000|2021-03-17 12:01:00|6753.8|6751|6751.2|6748.4|6753.8|6751|6751.2|6748.4|10
1615982470000|2021-03-17 12:01:10|6751|6748.2|6750.3|6747.5|6751.7|6748.9|6750.2|6747.4|31
1615982480000|2021-03-17 12:01:20|6750.8|6748|6750.3|6747.5|6751.2|6748.4|6749.2|6746.4|71
1615982490000|2021-03-17 12:01:30|6750.5|6747.7|6747.2|6744.4|6751.8|6749|6747.2|6744.4|141
1615982500000|2021-03-17 12:01:40|6747.3|6744.5|6745.2|6742.4|6747.7|6744.9|6744.5|6741.7|755
1615982510000|2021-03-17 12:01:50|6745.8|6743|6747.5|6744.7|6747.5|6744.7|6745.8|6743|15
1615982520000|2021-03-17 12:02:00|6747.3|6744.5|6746|6743.2|6747.3|6744.5|6745|6742.2|21
1615982530000|2021-03-17 12:02:10|6746.5|6743.7|6743.5|6740.7|6746.5|6743.7|6743.5|6740.7|13
1615982540000|2021-03-17 12:02:20|6743.8|6741|6745.8|6743|6746|6743.2|6743.8|6741|22
1615982550000|2021-03-17 12:02:30|6745.5|6742.7|6746.5|6743.7|6746.5|6743.7|6745|6742.2|25
1615982560000|2021-03-17 12:02:40|6746.8|6744|6746.5|6743.7|6747|6744.2|6746.5|6743.7|6
1615982570000|2021-03-17 12:02:50|6746.8|6744|6747|6744.2|6747|6744.2|6746.8|6744|7
1615982580000|2021-03-17 12:03:00|6746.5|6743.7|6748|6745.2|6748.5|6745.7|6746.5|6743.7|7
1615982590000|2021-03-17 12:03:10|6747.5|6744.7|6747.2|6744.4|6747.7|6744.9|6747.2|6744.4|5
1615982600000|2021-03-17 12:03:20|6747.5|6744.7|6745.3|6742.5|6747.5|6744.7|6745.3|6742.5|32
1615982610000|2021-03-17 12:03:30|6745.5|6742.7|6747.5|6744.7|6747.5|6744.7|6745.5|6742.7|22
1615982620000|2021-03-17 12:03:40|6748|6745.2|6747.5|6744.7|6748|6745.2|6747.5|6744.7|2
1615982630000|2021-03-17 12:03:50|6748.1|6745.3|6749|6746.2|6749|6746.2|6748.1|6745.3|5
1615982640000|2021-03-17 12:04:00|6748.5|6745.7|6748|6745.2|6748.5|6745.7|6748|6745.2|1
1615982650000|2021-03-17 12:04:10|6748.2|6745.4|6748|6745.2|6748.2|6745.4|6747.5|6744.7|23
1615982660000|2021-03-17 12:04:20|6747.5|6744.7|6747.7|6744.9|6747.7|6744.9|6747.5|6744.7|0
1615982670000|2021-03-17 12:04:30|6748|6745.2|6747.8|6745|6748.5|6745.7|6747.5|6744.7|13
1615982680000|2021-03-17 12:04:40|6747.5|6744.7|6748|6745.2|6750.2|6747.4|6747.5|6744.7|36
1615982690000|2021-03-17 12:04:50|6748.2|6745.4|6748.3|6745.5|6748.5|6745.7|6747.5|6744.7|2
1615982700000|2021-03-17 12:05:00|6748|6745.2|6748.2|6745.4|6748.2|6745.4|6747.8|6745|3
1615982710000|2021-03-17 12:05:10|6748.5|6745.7|6748.5|6745.7|6748.5|6745.7|6748.5|6745.7|5
1615982720000|2021-03-17 12:05:20|6748.2|6745.4|6748.2|6745.4|6748.2|6745.4|6748.2|6745.4|6
1615982730000|2021-03-17 12:05:30|6748.5|6745.7|6748.5|6745.7|6748.5|6745.7|6747.8|6745|13
1615982740000|2021-03-17 12:05:40|6748.2|6745.4|6748|6745.2|6748.8|6746|6747.8|6745|9
1615982750000|2021-03-17 12:05:50|6748.5|6745.7|6750.7|6747.9|6750.7|6747.9|6748.5|6745.7|22
1615982760000|2021-03-17 12:06:00|6750.5|6747.7|6749|6746.2|6750.5|6747.7|6748.8|6746|3
1615982770000|2021-03-17 12:06:10|6749.5|6746.7|6751|6748.2|6751.5|6748.7|6749.5|6746.7|5
1615982780000|2021-03-17 12:06:20|6751.2|6748.4|6751.2|6748.4|6751.3|6748.5|6751|6748.2|1
1615982790000|2021-03-17 12:06:30|6751.5|6748.7|6750.7|6747.9|6751.5|6748.7|6750.5|6747.7|0
1615982800000|2021-03-17 12:06:40|6750.5|6747.7|6747.8|6745|6751|6748.2|6747.8|6745|8
1615982810000|2021-03-17 12:06:50|6748.3|6745.5|6745.8|6743|6748.3|6745.5|6745.8|6743|162
1615982820000|2021-03-17 12:07:00|||||||||41
1615982830000|2021-03-17 12:07:10|||||||||4
1615982840000|2021-03-17 12:07:20|6744.8|6742|6743.8|6741|6744.8|6742|6743.8|6741|16
1615982850000|2021-03-17 12:07:30|6743.3|6740.5|6742.8|6740|6743.8|6741|6742.1|6739.3|20
1615982860000|2021-03-17 12:07:40|6743.5|6740.7|6743.3|6740.5|6743.5|6740.7|6742.7|6739.9|11
1615982870000|2021-03-17 12:07:50|6743.5|6740.7|6743.8|6741|6744|6741.2|6743.5|6740.7|2
1615982880000|2021-03-17 12:08:00|6744|6741.2|6743|6740.2|6744|6741.2|6742.8|6740|5
1615982890000|2021-03-17 12:08:10|6743.3|6740.5|6743|6740.2|6743.3|6740.5|6742.8|6740|7
1615982900000|2021-03-17 12:08:20|6741.8|6739|6742.3|6739.5|6742.3|6739.5|6740.3|6737.5|35
1615982910000|2021-03-17 12:08:30|6742.5|6739.7|6742.3|6739.5|6742.8|6740|6741.8|6739|5
1615982920000|2021-03-17 12:08:40|6741.8|6739|6742.3|6739.5|6742.3|6739.5|6741.8|6739|0
1615982930000|2021-03-17 12:08:50|6742.1|6739.3|6742.3|6739.5|6742.5|6739.7|6740.5|6737.7|15
1615982940000|2021-03-17 12:09:00|6742|6739.2|6742.3|6739.5|6742.5|6739.7|6741.8|6739|6
1615982950000|2021-03-17 12:09:10|6742.5|6739.7|6742|6739.2|6742.8|6740|6742|6739.2|6
1615982960000|2021-03-17 12:09:20|6742.5|6739.7|6738|6735.2|6742.5|6739.7|6737.8|6735|196
1615982970000|2021-03-17 12:09:30|6738.3|6735.5|6738|6735.2|6738.5|6735.7|6738|6735.2|3
1615982980000|2021-03-17 12:09:40|6737.8|6735|6738.5|6735.7|6738.5|6735.7|6737.2|6734.4|8
1615982990000|2021-03-17 12:09:50|6738.8|6736|6739.7|6736.9|6740.3|6737.5|6738.8|6736|9
1615983000000|2021-03-17 12:10:00|6740|6737.2|6740|6737.2|6740.5|6737.7|6739.3|6736.5|47
1615983010000|2021-03-17 12:10:10|6740.1|6737.3|6742|6739.2|6742.1|6739.3|6740.1|6737.3|7
1615983020000|2021-03-17 12:10:20|6741.5|6738.7|6741.8|6739|6743|6740.2|6741.5|6738.7|4
1615983030000|2021-03-17 12:10:30|6741.5|6738.7|6745.1|6742.3|6745.1|6742.3|6741.5|6738.7|35
1615983040000|2021-03-17 12:10:40|6745|6742.2|6744.5|6741.7|6745.5|6742.7|6743.5|6740.7|37
1615983050000|2021-03-17 12:10:50|6743.8|6741|6742.3|6739.5|6743.8|6741|6742.3|6739.5|35
1615983060000|2021-03-17 12:11:00|6742|6739.2|6743.5|6740.7|6743.5|6740.7|6741.1|6738.3|5
1615983070000|2021-03-17 12:11:10|6742.5|6739.7|6742.3|6739.5|6743.1|6740.3|6741.8|6739|18
1615983080000|2021-03-17 12:11:20|6742.8|6740|6742.5|6739.7|6742.8|6740|6742.5|6739.7|26
1615983090000|2021-03-17 12:11:30|6742.3|6739.5|6741.5|6738.7|6742.3|6739.5|6740|6737.2|11
1615983100000|2021-03-17 12:11:40|6741.8|6739|6742.5|6739.7|6742.5|6739.7|6741.8|6739|16
1615983110000|2021-03-17 12:11:50|6741.8|6739|6741.8|6739|6742|6739.2|6741.8|6739|8
1615983120000|2021-03-17 12:12:00|6742.1|6739.3|6742.5|6739.7|6742.5|6739.7|6741.5|6738.7|5
1615983130000|2021-03-17 12:12:10|6742.8|6740|6742.8|6740|6743.5|6740.7|6742.8|6740|5
1615983140000|2021-03-17 12:12:20|6743.3|6740.5|6742.8|6740|6743.3|6740.5|6742.8|6740|9
1615983150000|2021-03-17 12:12:30|6742.6|6739.8|6742.5|6739.7|6742.6|6739.8|6741.5|6738.7|12
1615983160000|2021-03-17 12:12:40|6742.3|6739.5|6743.3|6740.5|6743.5|6740.7|6742.3|6739.5|121
1615983170000|2021-03-17 12:12:50|6742.8|6740|6742.8|6740|6742.8|6740|6742.8|6740|0
1615983180000|2021-03-17 12:13:00|6742.5|6739.7|6743.5|6740.7|6743.5|6740.7|6742.5|6739.7|3
1615983190000|2021-03-17 12:13:10|6743.6|6740.8|6744.5|6741.7|6744.5|6741.7|6743.6|6740.8|2
1615983200000|2021-03-17 12:13:20|6745.1|6742.3|6745.5|6742.7|6747.5|6744.7|6745|6742.2|47
1615983210000|2021-03-17 12:13:30|6745|6742.2|6744.8|6742|6745.3|6742.5|6744.8|6742|7
1615983240000|2021-03-17 12:14:00|6744.1|6741.3|6744.1|6741.3|6744.5|6741.7|6743.8|6741|10
1615983250000|2021-03-17 12:14:10|6743.8|6741|6745.1|6742.3|6745.1|6742.3|6743.8|6741|10
1615983260000|2021-03-17 12:14:20|6744.8|6742|6744.8|6742|6744.8|6742|6744.8|6742|1
1615983270000|2021-03-17 12:14:30|6744.5|6741.7|6744.8|6742|6745.3|6742.5|6744.5|6741.7|26
1615983280000|2021-03-17 12:14:40|6745.1|6742.3|6744.8|6742|6745.3|6742.5|6744.8|6742|3
1615983290000|2021-03-17 12:14:50|6744.5|6741.7|6744.8|6742|6744.8|6742|6744.5|6741.7|5
1615983300000|2021-03-17 12:15:00|6745|6742.2|6746|6743.2|6746|6743.2|6744.8|6742|15
1615983310000|2021-03-17 12:15:10|6746.1|6743.3|6748.1|6745.3|6748.1|6745.3|6746.1|6743.3|25
1615983320000|2021-03-17 12:15:20|6748|6745.2|6749|6746.2|6749|6746.2|6748|6745.2|7
1615983330000|2021-03-17 12:15:30|6748.8|6746|6752.5|6749.7|6752.5|6749.7|6748.8|6746|14
1615983340000|2021-03-17 12:15:40|6751.8|6749|6749.8|6747|6752|6749.2|6749.8|6747|48
1615983350000|2021-03-17 12:15:50|6750|6747.2|6751.5|6748.7|6751.5|6748.7|6750|6747.2|6
1615983360000|2021-03-17 12:16:00|6751.8|6749|6752.5|6749.7|6752.5|6749.7|6751.8|6749|9
1615983370000|2021-03-17 12:16:10|||||||||1
1615983380000|2021-03-17 12:16:20|6752.8|6750|6754|6751.2|6754.6|6751.8|6752.8|6750|32
1615983390000|2021-03-17 12:16:30|6754.5|6751.7|6753.5|6750.7|6754.5|6751.7|6752.5|6749.7|10
1615983400000|2021-03-17 12:16:40|6753.8|6751|6752.5|6749.7|6753.8|6751|6751.8|6749|13
1615983410000|2021-03-17 12:16:50|6751.8|6749|6752.5|6749.7|6753.3|6750.5|6750.8|6748|574
1615983420000|2021-03-17 12:17:00|6752.8|6750|6752.8|6750|6753.3|6750.5|6752.5|6749.7|5
1615983430000|2021-03-17 12:17:10|6753.1|6750.3|6752.8|6750|6753.3|6750.5|6752.8|6750|8
1615983440000|2021-03-17 12:17:20|6752.4|6749.6|6751.1|6748.3|6752.4|6749.6|6750.8|6748|50
1615983450000|2021-03-17 12:17:30|6750.8|6748|6749.8|6747|6751.8|6749|6749.8|6747|34
1615983460000|2021-03-17 12:17:40|6750.8|6748|6750.6|6747.8|6751.3|6748.5|6749.8|6747|12
1615983470000|2021-03-17 12:17:50|6750.5|6747.7|6750.8|6748|6750.8|6748|6750.5|6747.7|1
1615983480000|2021-03-17 12:18:00|6750|6747.2|6746.5|6743.7|6750.5|6747.7|6745.8|6743|129
1615983490000|2021-03-17 12:18:10|6746.8|6744|6746.8|6744|6747.8|6745|6745.8|6743|83
1615983500000|2021-03-17 12:18:20|6747.3|6744.5|6745.8|6743|6747.3|6744.5|6745.8|6743|14
1615983510000|2021-03-17 12:18:30|6745.3|6742.5|6745.3|6742.5|6745.8|6743|6745.3|6742.5|2
1615983520000|2021-03-17 12:18:40|6744.5|6741.7|6742.5|6739.7|6744.5|6741.7|6742.5|6739.7|67
1615983530000|2021-03-17 12:18:50|6742.8|6740|6742.8|6740|6743.3|6740.5|6742.3|6739.5|7
1615983540000|2021-03-17 12:19:00|6742.4|6739.6|6740.8|6738|6742.4|6739.6|6740.3|6737.5|13
1615983550000|2021-03-17 12:19:10|6740.3|6737.5|6739.8|6737|6740.5|6737.7|6739.6|6736.8|3
1615983560000|2021-03-17 12:19:20|6740|6737.2|6739.8|6737|6740|6737.2|6739.5|6736.7|1
1615983570000|2021-03-17 12:19:30|6739.5|6736.7|6740.5|6737.7|6740.5|6737.7|6739.5|6736.7|4
1615983580000|2021-03-17 12:19:40|6740.3|6737.5|6739.8|6737|6740.3|6737.5|6739.8|6737|17
1615983590000|2021-03-17 12:19:50|6739.5|6736.7|6735.5|6732.7|6739.5|6736.7|6734.8|6732|132
1615983600000|2021-03-17 12:20:00|6735.3|6732.5|6735.3|6732.5|6735.5|6732.7|6734.5|6731.7|15
1615983610000|2021-03-17 12:20:10|6734.5|6731.7|6735.5|6732.7|6735.5|6732.7|6733.8|6731|21
1615983620000|2021-03-17 12:20:20|6735.8|6733|6734.8|6732|6736.3|6733.5|6734.8|6732|14
1615983630000|2021-03-17 12:20:30|6735.1|6732.3|6735|6732.2|6735.3|6732.5|6734.3|6731.5|23
1615983640000|2021-03-17 12:20:40|6735.1|6732.3|6733.1|6730.3|6735.3|6732.5|6732.3|6729.5|62
1615983650000|2021-03-17 12:20:50|6733.3|6730.5|6732.8|6730|6733.3|6730.5|6732.8|6730|0
1615983660000|2021-03-17 12:21:00|6732.5|6729.7|6727.8|6725|6732.8|6730|6727.8|6725|509
1615983670000|2021-03-17 12:21:10|6727.5|6724.7|6728.1|6725.3|6728.1|6725.3|6725.8|6723|1133
1615983680000|2021-03-17 12:21:20|6727.8|6725|6728.6|6725.8|6728.6|6725.8|6727.4|6724.6|15
1615983690000|2021-03-17 12:21:30|6728.4|6725.6|6724.4|6721.6|6729.1|6726.3|6723.4|6720.6|179
1615983700000|2021-03-17 12:21:40|6724.2|6721.4|6724.4|6721.6|6725.1|6722.3|6723.4|6720.6|99
1615983710000|2021-03-17 12:21:50|6723.7|6720.9|6719.4|6716.6|6723.7|6720.9|6718.1|6715.3|71
1615983720000|2021-03-17 12:22:00|6719.1|6716.3|6719.9|6717.1|6719.9|6717.1|6718.1|6715.3|17
1615983730000|2021-03-17 12:22:10|6719.4|6716.6|6717.4|6714.6|6719.6|6716.8|6717.4|6714.6|116
1615983740000|2021-03-17 12:22:20|6717.1|6714.3|6715.4|6712.6|6717.1|6714.3|6714.8|6712|697
1615983750000|2021-03-17 12:22:30|6714.8|6712|6717.1|6714.3|6717.1|6714.3|6714.8|6712|37
1615983760000|2021-03-17 12:22:40|6716.6|6713.8|6717.1|6714.3|6717.1|6714.3|6716.4|6713.6|8
1615983770000|2021-03-17 12:22:50|6716.8|6714|6716.1|6713.3|6716.9|6714.1|6716.1|6713.3|3
1615983780000|2021-03-17 12:23:00|6715.7|6712.9|6716.1|6713.3|6716.1|6713.3|6714.8|6712|38
1615983790000|2021-03-17 12:23:10|6715.9|6713.1|6717.4|6714.6|6717.4|6714.6|6715.4|6712.6|42
1615983800000|2021-03-17 12:23:20|6717.8|6715|6719.6|6716.8|6720.4|6717.6|6717.8|6715|26
1615983810000|2021-03-17 12:23:30|6719.8|6717|6719.6|6716.8|6720.4|6717.6|6719.4|6716.6|190
1615983820000|2021-03-17 12:23:40|6719.4|6716.6|6721.4|6718.6|6721.7|6718.9|6719.4|6716.6|151
1615983830000|2021-03-17 12:23:50|6722|6719.2|6721.4|6718.6|6722.4|6719.6|6720.7|6717.9|133
1615983840000|2021-03-17 12:24:00|6721.2|6718.4|6719.7|6716.9|6721.2|6718.4|6717.2|6714.4|65
1615983850000|2021-03-17 12:24:10|6719.5|6716.7|6720.7|6717.9|6722.7|6719.9|6718.7|6715.9|74
1615983860000|2021-03-17 12:24:20|6720|6717.2|6719.7|6716.9|6720.2|6717.4|6719.2|6716.4|31
1615983870000|2021-03-17 12:24:30|6719.5|6716.7|6719.2|6716.4|6720.2|6717.4|6719|6716.2|66
1615983880000|2021-03-17 12:24:40|6719.7|6716.9|6720.7|6717.9|6720.7|6717.9|6719.2|6716.4|14
1615983890000|2021-03-17 12:24:50|6720.2|6717.4|6720.7|6717.9|6721|6718.2|6719.7|6716.9|29
1615983900000|2021-03-17 12:25:00|6720.5|6717.7|6720.5|6717.7|6722.7|6719.9|6718.7|6715.9|61
1615983910000|2021-03-17 12:25:10|6720.7|6717.9|6720.7|6717.9|6721.9|6719.1|6720.7|6717.9|19
1615983920000|2021-03-17 12:25:20|6720.2|6717.4|6719.7|6716.9|6720.7|6717.9|6719.7|6716.9|14
1615983930000|2021-03-17 12:25:30|6719.4|6716.6|6715.9|6713.1|6719.4|6716.6|6715.7|6712.9|53
1615983940000|2021-03-17 12:25:40|6717.7|6714.9|6721.7|6718.9|6721.7|6718.9|6717.7|6714.9|22
1615983950000|2021-03-17 12:25:50|6722.4|6719.6|6721.9|6719.1|6722.7|6719.9|6721.2|6718.4|7
1615983960000|2021-03-17 12:26:00|6722.2|6719.4|6718.7|6715.9|6722.2|6719.4|6717.9|6715.1|33
1615983970000|2021-03-17 12:26:10|6718.5|6715.7|6719.9|6717.1|6720.5|6717.7|6718.5|6715.7|15
1615983980000|2021-03-17 12:26:20|6720.7|6717.9|6718.2|6715.4|6720.7|6717.9|6717.5|6714.7|18
1615983990000|2021-03-17 12:26:30|6718|6715.2|6718|6715.2|6718.7|6715.9|6716.5|6713.7|25
1615984000000|2021-03-17 12:26:40|6718.2|6715.4|6715.7|6712.9|6718.5|6715.7|6715.7|6712.9|47
1615984010000|2021-03-17 12:26:50|6716.7|6713.9|6717.7|6714.9|6718|6715.2|6716|6713.2|59
1615984020000|2021-03-17 12:27:00|6717.2|6714.4|6716.7|6713.9|6717.7|6714.9|6716.7|6713.9|17
1615984030000|2021-03-17 12:27:10|6716|6713.2|6717.7|6714.9|6717.7|6714.9|6716|6713.2|12
1615984040000|2021-03-17 12:27:20|6717.9|6715.1|6717.7|6714.9|6717.9|6715.1|6717.7|6714.9|254
1615984050000|2021-03-17 12:27:30|6717.4|6714.6|6717.7|6714.9|6718.7|6715.9|6716.9|6714.1|69
1615984060000|2021-03-17 12:27:40|6718|6715.2|6718|6715.2|6718.7|6715.9|6718|6715.2|5
1615984070000|2021-03-17 12:27:50|6718.2|6715.4|6717.7|6714.9|6718.7|6715.9|6717.7|6714.9|9
1615984080000|2021-03-17 12:28:00|6717.9|6715.1|6718|6715.2|6718.2|6715.4|6717.7|6714.9|8
1615984090000|2021-03-17 12:28:10|6718.4|6715.6|6718.7|6715.9|6718.7|6715.9|6718.4|6715.6|1
1615984100000|2021-03-17 12:28:20|6719.4|6716.6|6722.4|6719.6|6722.4|6719.6|6719.4|6716.6|49
1615984110000|2021-03-17 12:28:30|6722.7|6719.9|6723.7|6720.9|6723.7|6720.9|6721.7|6718.9|22
1615984120000|2021-03-17 12:28:40|6724|6721.2|6725.7|6722.9|6725.7|6722.9|6724|6721.2|9
1615984130000|2021-03-17 12:28:50|6725.2|6722.4|6724.9|6722.1|6725.2|6722.4|6724.7|6721.9|6
1615984140000|2021-03-17 12:29:00|6725.2|6722.4|6725.9|6723.1|6725.9|6723.1|6724.7|6721.9|6
1615984150000|2021-03-17 12:29:10|6726.4|6723.6|6722.7|6719.9|6726.4|6723.6|6722.7|6719.9|39
1615984160000|2021-03-17 12:29:20|6722.4|6719.6|6721.9|6719.1|6722.7|6719.9|6721.7|6718.9|23
1615984170000|2021-03-17 12:29:30|6721.7|6718.9|6721.7|6718.9|6721.7|6718.9|6721.5|6718.7|2
1615984180000|2021-03-17 12:29:40|6721.2|6718.4|6721.5|6718.7|6722|6719.2|6721.2|6718.4|2
1615984190000|2021-03-17 12:29:50|6721.7|6718.9|6722.2|6719.4|6722.7|6719.9|6721.4|6718.6|13
1615984200000|2021-03-17 12:30:00|6721.9|6719.1|6720.2|6717.4|6721.9|6719.1|6720|6717.2|16
1615984210000|2021-03-17 12:30:10|6720|6717.2|6719|6716.2|6720.7|6717.9|6719|6716.2|5
1615984220000|2021-03-17 12:30:20|6719.2|6716.4|6719.5|6716.7|6719.7|6716.9|6719|6716.2|10
1615984230000|2021-03-17 12:30:30|6719.7|6716.9|6719.7|6716.9|6720.7|6717.9|6719.7|6716.9|10
1615984240000|2021-03-17 12:30:40|6720.2|6717.4|6722.5|6719.7|6722.7|6719.9|6720|6717.2|17
1615984250000|2021-03-17 12:30:50|6723.2|6720.4|6727.2|6724.4|6727.2|6724.4|6722.5|6719.7|113
1615984260000|2021-03-17 12:31:00|6726.7|6723.9|6727.2|6724.4|6728.2|6725.4|6726.7|6723.9|18
1615984270000|2021-03-17 12:31:10|6727|6724.2|6726.2|6723.4|6727|6724.2|6725.7|6722.9|94
1615984280000|2021-03-17 12:31:20|6726.4|6723.6|6728|6725.2|6728.2|6725.4|6726.4|6723.6|335
1615984290000|2021-03-17 12:31:30|6728.2|6725.4|6728.4|6725.6|6728.4|6725.6|6726.7|6723.9|57
1615984300000|2021-03-17 12:31:40|6728.2|6725.4|6728.7|6725.9|6728.9|6726.1|6727.9|6725.1|76
1615984310000|2021-03-17 12:31:50|6728.2|6725.4|6728.1|6725.3|6728.4|6725.6|6727.7|6724.9|85
1615984320000|2021-03-17 12:32:00|6728.4|6725.6|6727.4|6724.6|6728.4|6725.6|6726.4|6723.6|57
1615984330000|2021-03-17 12:32:10|6727.2|6724.4|6727.4|6724.6|6727.4|6724.6|6726.7|6723.9|4
1615984340000|2021-03-17 12:32:20|6728|6725.2|6729.1|6726.3|6729.1|6726.3|6728|6725.2|7
1615984350000|2021-03-17 12:32:30|6729.4|6726.6|6730.4|6727.6|6731.1|6728.3|6729.4|6726.6|14
1615984360000|2021-03-17 12:32:40|6729.9|6727.1|6730.1|6727.3|6730.1|6727.3|6729.4|6726.6|7
1615984370000|2021-03-17 12:32:50|6729.4|6726.6|6729.9|6727.1|6729.9|6727.1|6729.4|6726.6|2
1615984380000|2021-03-17 12:33:00|6729.7|6726.9|6729.8|6727|6729.8|6727|6729.1|6726.3|4
1615984390000|2021-03-17 12:33:10|6730.4|6727.6|6731.4|6728.6|6731.8|6729|6730.4|6727.6|62
1615984400000|2021-03-17 12:33:20|6731.6|6728.8|6731.4|6728.6|6731.8|6729|6730.4|6727.6|32
1615984410000|2021-03-17 12:33:30|6730.9|6728.1|6730.4|6727.6|6731.1|6728.3|6730.4|6727.6|15
1615984420000|2021-03-17 12:33:40|6731.1|6728.3|6732.1|6729.3|6732.1|6729.3|6730.4|6727.6|53
1615984430000|2021-03-17 12:33:50|6732.7|6729.9|6730.6|6727.8|6733.1|6730.3|6730.1|6727.3|130
1615984440000|2021-03-17 12:34:00|6731.1|6728.3|6730.9|6728.1|6731.1|6728.3|6730.6|6727.8|18
1615984450000|2021-03-17 12:34:10|6731.1|6728.3|6732.1|6729.3|6732.1|6729.3|6731.1|6728.3|11
1615984460000|2021-03-17 12:34:20|6732.4|6729.6|6732.6|6729.8|6732.8|6730|6732.4|6729.6|10
1615984470000|2021-03-17 12:34:30|6732.8|6730|6732.6|6729.8|6732.8|6730|6732.6|6729.8|3
1615984480000|2021-03-17 12:34:40|6732.4|6729.6|6732.6|6729.8|6732.6|6729.8|6731.6|6728.8|5
1615984500000|2021-03-17 12:35:00|6733.1|6730.3|6731.6|6728.8|6733.4|6730.6|6731.6|6728.8|88
1615984510000|2021-03-17 12:35:10|6731.8|6729|6731.9|6729.1|6732.1|6729.3|6731.6|6728.8|3
1615984520000|2021-03-17 12:35:20|6731.4|6728.6|6731.4|6728.6|6731.6|6728.8|6731.1|6728.3|25
1615984530000|2021-03-17 12:35:30|6731.1|6728.3|6732.1|6729.3|6732.1|6729.3|6730.7|6727.9|32
1615984540000|2021-03-17 12:35:40|6731.6|6728.8|6732.9|6730.1|6733.4|6730.6|6731.4|6728.6|6
1615984550000|2021-03-17 12:35:50|6732.4|6729.6|6732.6|6729.8|6733.4|6730.6|6732.4|6729.6|5
1615984560000|2021-03-17 12:36:00|6732.9|6730.1|6733.7|6730.9|6734.4|6731.6|6732.9|6730.1|121
1615984570000|2021-03-17 12:36:10|6733.6|6730.8|6736.7|6733.9|6737.7|6734.9|6733.6|6730.8|405
1615984580000|2021-03-17 12:36:20|6736.6|6733.8|6736.2|6733.4|6736.7|6733.9|6736.2|6733.4|4
1615984590000|2021-03-17 12:36:30|6736.6|6733.8|6736.7|6733.9|6736.7|6733.9|6735.7|6732.9|18
1615984600000|2021-03-17 12:36:40|6736.6|6733.8|6738.4|6735.6|6739.1|6736.3|6735.7|6732.9|10
1615984610000|2021-03-17 12:36:50|6738.7|6735.9|6738.7|6735.9|6738.7|6735.9|6738.2|6735.4|8
1615984620000|2021-03-17 12:37:00|6738.6|6735.8|6735.7|6732.9|6738.6|6735.8|6735.1|6732.3|82
1615984630000|2021-03-17 12:37:10|6735.9|6733.1|6736.1|6733.3|6736.1|6733.3|6735.6|6732.8|0
1615984640000|2021-03-17 12:37:20|6735.7|6732.9|6736.1|6733.3|6736.1|6733.3|6735.1|6732.3|4
1615984650000|2021-03-17 12:37:30|6735.7|6732.9|6735.7|6732.9|6735.7|6732.9|6735.7|6732.9|53
1615984660000|2021-03-17 12:37:40|6736.1|6733.3|6736.1|6733.3|6736.7|6733.9|6736.1|6733.3|8
1615984670000|2021-03-17 12:37:50|6734.6|6731.8|6731.4|6728.6|6734.7|6731.9|6731.4|6728.6|83
1615984680000|2021-03-17 12:38:00|6731.1|6728.3|6728.6|6725.8|6731.2|6728.4|6728.1|6725.3|35
1615984690000|2021-03-17 12:38:10|6728.7|6725.9|6728.7|6725.9|6729.1|6726.3|6727.7|6724.9|33
1615984700000|2021-03-17 12:38:20|6728.9|6726.1|6727.7|6724.9|6729.2|6726.4|6727.7|6724.9|38
1615984710000|2021-03-17 12:38:30|6728.1|6725.3|6727.2|6724.4|6728.7|6725.9|6727.2|6724.4|64
1615984720000|2021-03-17 12:38:40|6727.7|6724.9|6725.6|6722.8|6727.7|6724.9|6725.4|6722.6|38
1615984730000|2021-03-17 12:38:50|6725.4|6722.6|6727.7|6724.9|6727.7|6724.9|6725.4|6722.6|8
1615984740000|2021-03-17 12:39:00|6727.9|6725.1|6728.9|6726.1|6729.7|6726.9|6727.9|6725.1|38
1615984750000|2021-03-17 12:39:10|6728.6|6725.8|6728.2|6725.4|6728.6|6725.8|6728.1|6725.3|0
1615984760000|2021-03-17 12:39:20|6728.1|6725.3|6730.2|6727.4|6730.7|6727.9|6728.1|6725.3|6
1615984770000|2021-03-17 12:39:30|6730.6|6727.8|6729.2|6726.4|6730.6|6727.8|6729.1|6726.3|43
1615984780000|2021-03-17 12:39:40|6729.4|6726.6|6729.1|6726.3|6729.7|6726.9|6728.4|6725.6|3
1615984790000|2021-03-17 12:39:50|6729.6|6726.8|6729.6|6726.8|6730.1|6727.3|6728.7|6725.9|5
1615984800000|2021-03-17 12:40:00|6729.4|6726.6|6730.1|6727.3|6730.1|6727.3|6728.4|6725.6|15
1615984810000|2021-03-17 12:40:10|6729.7|6726.9|6730.1|6727.3|6730.1|6727.3|6729.1|6726.3|4
1615984820000|2021-03-17 12:40:20|6730.7|6727.9|6730.7|6727.9|6730.7|6727.9|6729.4|6726.6|33
1615984830000|2021-03-17 12:40:30|6730.4|6727.6|6730.6|6727.8|6730.7|6727.9|6730.1|6727.3|3
1615984840000|2021-03-17 12:40:40|6731.1|6728.3|6731.2|6728.4|6731.6|6728.8|6731.1|6728.3|1
1615984850000|2021-03-17 12:40:50|6731.7|6728.9|6731.6|6728.8|6732.6|6729.8|6731.1|6728.3|51
1615984860000|2021-03-17 12:41:00|6731.4|6728.6|6730.6|6727.8|6731.6|6728.8|6729.6|6726.8|41
1615984870000|2021-03-17 12:41:10|6730.7|6727.9|6728.9|6726.1|6730.7|6727.9|6728.9|6726.1|49
1615984880000|2021-03-17 12:41:20|6729.1|6726.3|6733.4|6730.6|6733.6|6730.8|6728.6|6725.8|277
1615984890000|2021-03-17 12:41:30|6733.1|6730.3|6732.1|6729.3|6733.1|6730.3|6731.1|6728.3|14
1615984900000|2021-03-17 12:41:40|6731.7|6728.9|6732.6|6729.8|6732.7|6729.9|6731.2|6728.4|19
1615984910000|2021-03-17 12:41:50|6732.4|6729.6|6732.1|6729.3|6732.6|6729.8|6731.9|6729.1|51
1615984920000|2021-03-17 12:42:00|6732.6|6729.8|6731.6|6728.8|6732.6|6729.8|6731.1|6728.3|25
1615984930000|2021-03-17 12:42:10|6731.1|6728.3|6729.7|6726.9|6731.2|6728.4|6729.7|6726.9|10
1615984940000|2021-03-17 12:42:20|6730.1|6727.3|6730.1|6727.3|6730.1|6727.3|6729.9|6727.1|7
1615984950000|2021-03-17 12:42:30|6730.4|6727.6|6728.1|6725.3|6730.6|6727.8|6728.1|6725.3|6
1615984960000|2021-03-17 12:42:40|||||||||4
1615984970000|2021-03-17 12:42:50|6728.4|6725.6|6727.2|6724.4|6728.6|6725.8|6727.2|6724.4|4
1615984980000|2021-03-17 12:43:00|6727.6|6724.8|6727.1|6724.3|6728.1|6725.3|6727.1|6724.3|7
1615984990000|2021-03-17 12:43:10|6726.4|6723.6|6726.6|6723.8|6727.1|6724.3|6726.4|6723.6|5
1615985000000|2021-03-17 12:43:20|6727.1|6724.3|6728.4|6725.6|6728.4|6725.6|6726.6|6723.8|6
1615985010000|2021-03-17 12:43:30|6729.1|6726.3|6729.1|6726.3|6729.1|6726.3|6729.1|6726.3|1
1615985020000|2021-03-17 12:43:40|6729.6|6726.8|6728.7|6725.9|6730.1|6727.3|6728.7|6725.9|4
1615985030000|2021-03-17 12:43:50|6728.6|6725.8|6729.9|6727.1|6729.9|6727.1|6728.6|6725.8|1
1615985040000|2021-03-17 12:44:00|6729.6|6726.8|6729.4|6726.6|6729.6|6726.8|6728.6|6725.8|19
1615985050000|2021-03-17 12:44:10|6729.2|6726.4|6729.2|6726.4|6730.2|6727.4|6728.6|6725.8|87
1615985060000|2021-03-17 12:44:20|6728.7|6725.9|6728.9|6726.1|6729.7|6726.9|6728.7|6725.9|1
1615985070000|2021-03-17 12:44:30|6729.2|6726.4|6730.2|6727.4|6730.4|6727.6|6729.2|6726.4|54
1615985080000|2021-03-17 12:44:40|6730.7|6727.9|6730.2|6727.4|6730.7|6727.9|6730.2|6727.4|0
1615985090000|2021-03-17 12:44:50|6729.7|6726.9|6733.4|6730.6|6734.4|6731.6|6729.7|6726.9|10
1615985100000|2021-03-17 12:45:00|6733.7|6730.9|6730.7|6727.9|6733.7|6730.9|6730.7|6727.9|2
1615985110000|2021-03-17 12:45:10|6730.4|6727.6|6730.4|6727.6|6731.2|6728.4|6730.4|6727.6|9
1615985120000|2021-03-17 12:45:20|6730.7|6727.9|6732.2|6729.4|6732.4|6729.6|6730.7|6727.9|3
1615985130000|2021-03-17 12:45:30|6732.4|6729.6|6732.4|6729.6|6732.4|6729.6|6731.4|6728.6|1
1615985140000|2021-03-17 12:45:40|6732.2|6729.4|6732.1|6729.3|6732.4|6729.6|6731.7|6728.9|6
1615985150000|2021-03-17 12:45:50|6732.4|6729.6|6732.7|6729.9|6734.6|6731.8|6732.4|6729.6|8
1615985160000|2021-03-17 12:46:00|6733.2|6730.4|6733.4|6730.6|6733.7|6730.9|6732.7|6729.9|13
1615985170000|2021-03-17 12:46:10|6733.9|6731.1|6728.2|6725.4|6733.9|6731.1|6727.6|6724.8|237
1615985180000|2021-03-17 12:46:20|6728.1|6725.3|6728.6|6725.8|6729.1|6726.3|6728.1|6725.3|12
1615985190000|2021-03-17 12:46:30|6728.4|6725.6|6728.9|6726.1|6729.1|6726.3|6727.4|6724.6|15
1615985200000|2021-03-17 12:46:40|6729.7|6726.9|6728.6|6725.8|6729.7|6726.9|6728.6|6725.8|16
1615985210000|2021-03-17 12:46:50|6728.1|6725.3|6728.9|6726.1|6729.7|6726.9|6728.1|6725.3|11
1615985220000|2021-03-17 12:47:00|6728.1|6725.3|6728.1|6725.3|6728.7|6725.9|6727.6|6724.8|11
1615985230000|2021-03-17 12:47:10|6728.2|6725.4|6728.9|6726.1|6729.2|6726.4|6728.2|6725.4|6
1615985240000|2021-03-17 12:47:20|6729.1|6726.3|6728.1|6725.3|6729.1|6726.3|6728.1|6725.3|1
1615985250000|2021-03-17 12:47:30|6727.9|6725.1|6732.2|6729.4|6732.2|6729.4|6727.9|6725.1|50
1615985260000|2021-03-17 12:47:40|6732.1|6729.3|6732.7|6729.9|6732.7|6729.9|6731.2|6728.4|1
1615985270000|2021-03-17 12:47:50|6732.1|6729.3|6732.7|6729.9|6732.7|6729.9|6731.7|6728.9|5
1615985280000|2021-03-17 12:48:00|6732.6|6729.8|6735.7|6732.9|6735.9|6733.1|6732.2|6729.4|79
1615985290000|2021-03-17 12:48:10|6735.6|6732.8|6733.2|6730.4|6737.1|6734.3|6733.2|6730.4|36
1615985300000|2021-03-17 12:48:20|6733.4|6730.6|6734.9|6732.1|6735.4|6732.6|6732.9|6730.1|27
1615985310000|2021-03-17 12:48:30|6734.7|6731.9|6736.4|6733.6|6737.4|6734.6|6734.7|6731.9|66
1615985320000|2021-03-17 12:48:40|6737.2|6734.4|6737.2|6734.4|6737.4|6734.6|6736.4|6733.6|6
1615985330000|2021-03-17 12:48:50|6736.7|6733.9|6736.2|6733.4|6736.9|6734.1|6735.7|6732.9|2
1615985340000|2021-03-17 12:49:00|6735.9|6733.1|6735.7|6732.9|6735.9|6733.1|6734.7|6731.9|6
1615985350000|2021-03-17 12:49:10|6735.2|6732.4|6737.7|6734.9|6738.4|6735.6|6734.7|6731.9|101
1615985360000|2021-03-17 12:49:20|6737.9|6735.1|6737.9|6735.1|6738.9|6736.1|6737.4|6734.6|10
1615985370000|2021-03-17 12:49:30|6738.2|6735.4|6737.2|6734.4|6738.4|6735.6|6737.2|6734.4|12
1615985380000|2021-03-17 12:49:40|6737.4|6734.6|6739.2|6736.4|6739.4|6736.6|6736.9|6734.1|34
1615985390000|2021-03-17 12:49:50|6738.4|6735.6|6740.9|6738.1|6740.9|6738.1|6738.4|6735.6|20
1615985400000|2021-03-17 12:50:00|6740.6|6737.8|6739.7|6736.9|6740.9|6738.1|6739.7|6736.9|20
1615985410000|2021-03-17 12:50:10|6740|6737.2|6740.9|6738.1|6740.9|6738.1|6740|6737.2|14
1615985420000|2021-03-17 12:50:20|6741.4|6738.6|6741|6738.2|6742.4|6739.6|6741|6738.2|125
1615985430000|2021-03-17 12:50:30|6740.7|6737.9|6740.4|6737.6|6741.2|6738.4|6740.4|6737.6|42
1615985440000|2021-03-17 12:50:40|6740.7|6737.9|6739|6736.2|6740.9|6738.1|6739|6736.2|9
1615985450000|2021-03-17 12:50:50|6738.2|6735.4|6738.2|6735.4|6739.2|6736.4|6737.7|6734.9|6
1615985460000|2021-03-17 12:51:00|6738.4|6735.6|6738.4|6735.6|6738.4|6735.6|6738.4|6735.6|0
1615985470000|2021-03-17 12:51:10|6738.7|6735.9|6739|6736.2|6739.4|6736.6|6738.7|6735.9|3
1615985480000|2021-03-17 12:51:20|6738.7|6735.9|6739.4|6736.6|6739.4|6736.6|6738.7|6735.9|4
1615985490000|2021-03-17 12:51:30|6739.1|6736.3|6733.7|6730.9|6739.1|6736.3|6733.4|6730.6|80
1615985500000|2021-03-17 12:51:40|6733.4|6730.6|6730.9|6728.1|6733.4|6730.6|6730.7|6727.9|40
1615985510000|2021-03-17 12:51:50|6730.7|6727.9|6730.4|6727.6|6730.9|6728.1|6728.7|6725.9|83
1615985520000|2021-03-17 12:52:00|6729.9|6727.1|6728.7|6725.9|6730.2|6727.4|6727.7|6724.9|20
1615985530000|2021-03-17 12:52:10|6728.2|6725.4|6728.2|6725.4|6728.2|6725.4|6727.5|6724.7|8
1615985540000|2021-03-17 12:52:20|6729|6726.2|6729|6726.2|6729|6726.2|6728|6725.2|15
1615985550000|2021-03-17 12:52:30|6728.9|6726.1|6729|6726.2|6729|6726.2|6728|6725.2|0
1615985560000|2021-03-17 12:52:40|6728|6725.2|6728.4|6725.6|6728.4|6725.6|6727.4|6724.6|50
1615985570000|2021-03-17 12:52:50|6728|6725.2|6728.2|6725.4|6728.5|6725.7|6728|6725.2|6
1615985580000|2021-03-17 12:53:00|6728.9|6726.1|6727.5|6724.7|6729|6726.2|6727.5|6724.7|3
1615985590000|2021-03-17 12:53:10|6727.4|6724.6|6728.5|6725.7|6728.5|6725.7|6727.4|6724.6|154
1615985600000|2021-03-17 12:53:20|6728|6725.2|6729.2|6726.4|6729.4|6726.6|6728|6725.2|8
1615985610000|2021-03-17 12:53:30|6729.7|6726.9|6730|6727.2|6731.2|6728.4|6729.7|6726.9|7
1615985620000|2021-03-17 12:53:40|6729.5|6726.7|6735.2|6732.4|6735.2|6732.4|6729.5|6726.7|19
1615985630000|2021-03-17 12:53:50|6735|6732.2|6735.4|6732.6|6735.4|6732.6|6732.7|6729.9|9
1615985640000|2021-03-17 12:54:00|6735|6732.2|6736.2|6733.4|6737.1|6734.3|6733.9|6731|112
1615985650000|2021-03-17 12:54:10|6736.7|6733.9|6734.5|6731.7|6736.7|6733.9|6734.5|6731.7|22
1615985660000|2021-03-17 12:54:20|6734.7|6731.9|6734.2|6731.4|6734.9|6732.1|6734.2|6731.4|2
1615985670000|2021-03-17 12:54:30|6734|6731.2|6733.7|6730.9|6734|6731.2|6733.7|6730.9|0
1615985680000|2021-03-17 12:54:40|6733.2|6730.4|6734.7|6731.9|6734.7|6731.9|6733.2|6730.4|7
1615985690000|2021-03-17 12:54:50|6735.1|6732.3|6735.2|6732.4|6735.9|6733.1|6735.1|6732.3|6
1615985700000|2021-03-17 12:55:00|6735.4|6732.6|6735.4|6732.6|6735.4|6732.6|6735.2|6732.4|3
1615985710000|2021-03-17 12:55:10|6735.7|6732.9|6736.7|6733.9|6738.2|6735.4|6735.7|6732.9|16
1615985720000|2021-03-17 12:55:20|6736.2|6733.4|6736.2|6733.4|6736.2|6733.4|6736.2|6733.4|2
1615985730000|2021-03-17 12:55:30|6735.7|6732.9|6735.9|6733.1|6736.2|6733.4|6735.7|6732.9|3
1615985740000|2021-03-17 12:55:40|6736.7|6733.9|6738.4|6735.6|6738.4|6735.6|6736.2|6733.4|14
1615985750000|2021-03-17 12:55:50|6737.9|6735.1|6737.2|6734.4|6737.9|6735.1|6736.9|6734.1|18
1615985760000|2021-03-17 12:56:00|6737.4|6734.6|6739.2|6736.4|6739.7|6736.9|6737.2|6734.4|2
1615985770000|2021-03-17 12:56:10|6739.4|6736.6|6739.7|6736.9|6741.2|6738.4|6739.4|6736.6|9
1615985780000|2021-03-17 12:56:20|6739.9|6737.1|6733.2|6730.4|6740.2|6737.4|6733.2|6730.4|128
1615985790000|2021-03-17 12:56:30|6732.7|6729.9|6732.4|6729.6|6732.7|6729.9|6730.7|6727.9|9
1615985800000|2021-03-17 12:56:40|6732.7|6729.9|6731.7|6728.9|6732.7|6729.9|6731.7|6728.9|17
1615985810000|2021-03-17 12:56:50|6730.9|6728.1|6731.2|6728.4|6732.2|6729.4|6730.4|6727.6|26
1615985820000|2021-03-17 12:57:00|6731|6728.2|6732.5|6729.7|6732.5|6729.7|6731|6728.2|6
1615985830000|2021-03-17 12:57:10|6732.4|6729.6|6732|6729.2|6732.7|6729.9|6731.5|6728.7|5
1615985840000|2021-03-17 12:57:20|6731.7|6728.9|6731|6728.2|6731.7|6728.9|6730.5|6727.7|3
1615985850000|2021-03-17 12:57:30|6731.4|6728.6|6732.2|6729.4|6732.2|6729.4|6731|6728.2|13
1615985860000|2021-03-17 12:57:40|6732|6729.2|6730.5|6727.7|6732.2|6729.4|6730.5|6727.7|4
1615985870000|2021-03-17 12:57:50|6730.4|6727.6|6731|6728.2|6731|6728.2|6730.4|6727.6|1
1615985880000|2021-03-17 12:58:00|6730.7|6727.9|6730|6727.2|6731|6728.2|6729.5|6726.7|31
1615985890000|2021-03-17 12:58:10|6730.4|6727.6|6730|6727.2|6730.4|6727.6|6730|6727.2|3
1615985900000|2021-03-17 12:58:20|6730.5|6727.7|6731|6728.2|6731|6728.2|6730.5|6727.7|21
1615985910000|2021-03-17 12:58:30|6732|6729.2|6736|6733.2|6736|6733.2|6732|6729.2|26
1615985920000|2021-03-17 12:58:40|6735.5|6732.7|6736.7|6733.9|6736.7|6733.9|6735.5|6732.7|20
1615985930000|2021-03-17 12:58:50|6737.2|6734.4|6736.7|6733.9|6737.2|6734.4|6736.5|6733.7|1
1615985940000|2021-03-17 12:59:00|6737|6734.2|6736.5|6733.7|6738.5|6735.7|6736|6733.2|28
1615985950000|2021-03-17 12:59:10|6736.7|6733.9|6735|6732.2|6737.7|6734.9|6735|6732.2|26
1615985960000|2021-03-17 12:59:20|6736.2|6733.4|6733.7|6730.9|6736.4|6733.6|6732.9|6730.1|174
1615985970000|2021-03-17 12:59:30|6733.2|6730.4|6732|6729.2|6733.2|6730.4|6730|6727.2|65
1615985980000|2021-03-17 12:59:40|6732.2|6729.4|6732.2|6729.4|6732.7|6729.9|6732.2|6729.4|4
1615985990000|2021-03-17 12:59:50|6732.7|6729.9|6731.7|6728.9|6732.7|6729.9|6730.7|6727.9|18
1615986000000|2021-03-17 13:00:00|6732|6729.2|6731|6728.2|6732.2|6729.4|6730.7|6727.9|53
1615986010000|2021-03-17 13:00:10|6730.7|6727.9|6729|6726.2|6731.2|6728.4|6727.5|6724.7|15
1615986020000|2021-03-17 13:00:20|6728.7|6725.9|6729.2|6726.4|6729.2|6726.4|6727.7|6724.9|36
1615986030000|2021-03-17 13:00:30|6728.7|6725.9|6729.4|6726.6|6730.7|6727.9|6728|6725.2|108
1615986040000|2021-03-17 13:00:40|6728.7|6725.9|6730.9|6728.1|6730.9|6728.1|6728.7|6725.9|37
1615986050000|2021-03-17 13:00:50|6731.2|6728.4|6732.7|6729.9|6735.9|6733.1|6731.2|6728.4|45
1615986060000|2021-03-17 13:01:00|6732.4|6729.6|6727.7|6724.9|6732.4|6729.6|6727.7|6724.9|62
1615986070000|2021-03-17 13:01:10|6727.9|6725.1|6723.2|6720.4|6727.9|6725.1|6722.9|6720.1|157
1615986080000|2021-03-17 13:01:20|6722.4|6719.6|6720|6717.2|6723.2|6720.4|6717.9|6715.1|172
1615986090000|2021-03-17 13:01:30|6719.4|6716.6|6717.7|6714.9|6720.4|6717.6|6717.7|6714.9|134
1615986100000|2021-03-17 13:01:40|6718.1|6715.3|6718.4|6715.6|6718.9|6716.1|6717.7|6714.9|43
1615986110000|2021-03-17 13:01:50|6718.1|6715.3|6718.2|6715.4|6718.4|6715.6|6717.7|6714.9|25
1615986120000|2021-03-17 13:02:00|6718|6715.2|6714.4|6711.6|6718|6715.2|6714.1|6711.3|195
1615986130000|2021-03-17 13:02:10|6715.1|6712.3|6703.5|6700.7|6715.1|6712.3|6702.7|6699.9|606
1615986140000|2021-03-17 13:02:20|6702.7|6699.9|6704|6701.2|6707.7|6704.9|6701.2|6698.4|203
1615986150000|2021-03-17 13:02:30|6703.7|6700.9|6705.7|6702.9|6706.7|6703.9|6703.7|6700.9|63
1615986160000|2021-03-17 13:02:40|6705.5|6702.7|6704|6701.2|6706.4|6703.6|6702.7|6699.9|115
1615986170000|2021-03-17 13:02:50|6703.7|6700.9|6706|6703.2|6706.5|6703.7|6703.7|6700.9|32
1615986180000|2021-03-17 13:03:00|6706.2|6703.4|6704.2|6701.4|6706.2|6703.4|6703.3|6700.5|75
1615986190000|2021-03-17 13:03:10|6704.7|6701.9|6706.2|6703.4|6707.2|6704.4|6704.2|6701.4|59
1615986200000|2021-03-17 13:03:20|6706.4|6703.6|6707|6704.2|6711.7|6708.9|6706.2|6703.4|137
1615986210000|2021-03-17 13:03:30|6706.8|6704|6707|6704.2|6708|6705.2|6706|6703.2|13
1615986220000|2021-03-17 13:03:40|6707.2|6704.4|6705|6702.2|6707.7|6704.9|6704.5|6701.7|14
1615986230000|2021-03-17 13:03:50|6704|6701.2|6703|6700.2|6705.7|6702.9|6703|6700.2|66
1615986240000|2021-03-17 13:04:00|6703.5|6700.7|6699.2|6696.4|6703.5|6700.7|6698.7|6695.9|149
1615986250000|2021-03-17 13:04:10|6699|6696.2|6700.2|6697.4|6701.7|6698.9|6697.7|6694.9|95
1615986260000|2021-03-17 13:04:20|6700.4|6697.6|6703.8|6701|6704.5|6701.7|6700.4|6697.6|268
1615986270000|2021-03-17 13:04:30|6703.5|6700.7|6704.7|6701.9|6707|6704.2|6703.3|6700.5|72
1615986280000|2021-03-17 13:04:40|6705|6702.2|6707.4|6704.6|6708.2|6705.4|6704.5|6701.7|29
1615986290000|2021-03-17 13:04:50|6707.2|6704.4|6705.7|6702.9|6708.4|6705.6|6705.7|6702.9|33
1615986300000|2021-03-17 13:05:00|6705.8|6703|6705.2|6702.4|6705.8|6703|6702.2|6699.4|50
1615986310000|2021-03-17 13:05:10|6704.7|6701.9|6705.5|6702.7|6707|6704.2|6703.7|6700.9|20
1615986320000|2021-03-17 13:05:20|6706|6703.2|6710.7|6707.9|6711.1|6708.3|6706|6703.2|131
1615986330000|2021-03-17 13:05:30|6710.9|6708.1|6713.7|6710.9|6714.1|6711.3|6709.7|6706.9|156
1615986340000|2021-03-17 13:05:40|6713.1|6710.3|6714.4|6711.6|6716.4|6713.6|6712.4|6709.4|397
1615986350000|2021-03-17 13:05:50|6714.2|6711.4|6713.7|6710.9|6714.4|6711.6|6712.7|6709.9|24
1615986360000|2021-03-17 13:06:00|6714.1|6711.3|6715.9|6713.1|6715.9|6713.1|6713.4|6710.6|36
1615986370000|2021-03-17 13:06:10|6716.1|6713.3|6719.4|6716.6|6719.9|6717.1|6716.1|6713.3|26
1615986380000|2021-03-17 13:06:20|6718.9|6716.1|6719.4|6716.6|6719.4|6716.6|6718.4|6715.6|5
1615986390000|2021-03-17 13:06:30|6720|6717.2|6719.4|6716.6|6721.4|6718.6|6718.7|6715.9|81
1615986400000|2021-03-17 13:06:40|6719.6|6716.8|6718.2|6715.4|6719.9|6717.1|6717.7|6714.9|16
1615986410000|2021-03-17 13:06:50|6718.4|6715.6|6717.7|6714.9|6718.4|6715.6|6717.7|6714.9|0
1615986420000|2021-03-17 13:07:00|6717.4|6714.6|6714.4|6711.6|6717.4|6714.6|6714.4|6711.6|46
1615986430000|2021-03-17 13:07:10|6714.7|6711.9|6715.7|6712.9|6717.7|6714.9|6714.7|6711.9|25
1615986440000|2021-03-17 13:07:20|6716|6713.2|6714.2|6711.4|6716|6713.2|6714|6711.2|51
1615986450000|2021-03-17 13:07:30|6714.7|6711.9|6716.2|6713.4|6716.2|6713.4|6714|6711.2|12
1615986460000|2021-03-17 13:07:40|6716|6713.2|6718.7|6715.9|6718.7|6715.9|6716|6713.2|8
1615986470000|2021-03-17 13:07:50|6719.2|6716.4|6722.7|6719.9|6723.7|6720.9|6719|6716.2|56
1615986480000|2021-03-17 13:08:00|6723|6720.2|6724|6721.2|6725|6722.2|6721|6718.2|182
1615986490000|2021-03-17 13:08:10|6724.5|6721.7|6723.5|6720.7|6725.5|6722.7|6723|6720.2|270
1615986500000|2021-03-17 13:08:20|6723.7|6720.9|6721.5|6718.7|6723.7|6720.9|6720.3|6717.5|46
1615986510000|2021-03-17 13:08:30|6721.7|6718.9|6723.8|6721|6723.8|6721|6721.5|6718.7|15
1615986520000|2021-03-17 13:08:40|6724|6721.2|6717.4|6714.6|6724.8|6722|6717|6714.2|37
1615986530000|2021-03-17 13:08:50|6718.4|6715.6|6722.7|6719.9|6723|6720.2|6718.2|6715.4|17
1615986540000|2021-03-17 13:09:00|6723|6720.2|6723|6720.2|6723|6720.2|6721.3|6718.5|43
1615986550000|2021-03-17 13:09:10|6723.3|6720.5|6725.8|6723|6726|6723.2|6722.5|6719.7|24
1615986560000|2021-03-17 13:09:20|6725.5|6722.7|6726.5|6723.7|6726.5|6723.7|6724.3|6721.5|16
1615986570000|2021-03-17 13:09:30|6726.3|6723.5|6726.8|6724|6727.6|6724.7|6725.8|6723|14
1615986580000|2021-03-17 13:09:40|6726.7|6723.9|6726.3|6723.5|6727.3|6724.5|6726|6723.2|39
1615986590000|2021-03-17 13:09:50|6726.8|6724|6725.5|6722.7|6726.8|6724|6725.3|6722.5|17
1615986600000|2021-03-17 13:10:00|6725.3|6722.5|6725.3|6722.5|6726.3|6723.5|6723.5|6720.7|19
1615986610000|2021-03-17 13:10:10|6725.8|6723|6726.5|6723.7|6727.3|6724.5|6725.3|6722.5|15
1615986620000|2021-03-17 13:10:20|6726.3|6723.5|6726.8|6724|6728.3|6725.5|6726.3|6723.5|39
1615986630000|2021-03-17 13:10:30|6726.7|6723.9|6730|6727.2|6730.8|6728|6724.3|6721.5|52
1615986640000|2021-03-17 13:10:40|6730.3|6727.5|6729.3|6726.5|6731.3|6728.5|6728.8|6726|25
1615986650000|2021-03-17 13:10:50|6729.8|6727|6734.5|6731.7|6734.7|6731.9|6729.3|6726.5|112
1615986660000|2021-03-17 13:11:00|6734.8|6732|6734|6731.2|6735|6732.2|6733.3|6730.5|131
1615986670000|2021-03-17 13:11:10|6733.8|6731|6732.5|6729.7|6734.3|6731.5|6732.2|6729.4|50
1615986680000|2021-03-17 13:11:20|6732.7|6729.9|6730.5|6727.7|6732.7|6729.9|6730.5|6727.7|13
1615986690000|2021-03-17 13:11:30|6732.3|6729.5|6730.5|6727.7|6732.7|6729.9|6730.3|6727.5|100
1615986700000|2021-03-17 13:11:40|6731.7|6728.9|6730.5|6727.7|6732.5|6729.7|6730.5|6727.7|6
1615986710000|2021-03-17 13:11:50|6729.7|6726.9|6733|6730.2|6733.5|6730.7|6729.5|6726.7|30
1615986720000|2021-03-17 13:12:00|6733.3|6730.5|6733.8|6731|6734.8|6732|6731.3|6728.5|36
1615986730000|2021-03-17 13:12:10|6734|6731.2|6733.3|6730.5|6734|6731.2|6733.3|6730.5|3
1615986740000|2021-03-17 13:12:20|6732.8|6730|6733.3|6730.5|6734.3|6731.5|6732.3|6729.5|14
1615986750000|2021-03-17 13:12:30|6732.8|6730|6735.2|6732.4|6735.7|6732.9|6732.8|6730|178
1615986760000|2021-03-17 13:12:40|6735|6732.2|6734.2|6731.4|6735.2|6732.4|6734|6731.2|19
1615986770000|2021-03-17 13:12:50|6734|6731.2|6734|6731.2|6737.5|6734.7|6734|6731.2|28
1615986780000|2021-03-17 13:13:00|6734.3|6731.5|6734.2|6731.4|6734.3|6731.5|6732.8|6730|38
1615986790000|2021-03-17 13:13:10|6734.3|6731.5|6735.7|6732.9|6735.8|6733|6733.3|6730.5|30
1615986800000|2021-03-17 13:13:20|6736|6733.2|6734|6731.2|6736|6733.2|6733|6730.2|29
1615986810000|2021-03-17 13:13:30|6734.3|6731.5|6734.8|6732|6735|6732.2|6733.8|6731|18
1615986820000|2021-03-17 13:13:40|6735|6732.2|6735.3|6732.5|6735.8|6733|6734.3|6731.5|16
1615986830000|2021-03-17 13:13:50|6735|6732.2|6738.2|6735.4|6740|6737.2|6735|6732.2|135
1615986840000|2021-03-17 13:14:00|6738|6735.2|6741.7|6738.9|6741.7|6738.9|6736.7|6733.9|100
1615986850000|2021-03-17 13:14:10|6742.7|6739.9|6741.7|6738.9|6742.7|6739.9|6741.2|6738.4|36
1615986860000|2021-03-17 13:14:20|6742|6739.2|6742|6739.2|6743.7|6740.9|6741.7|6738.9|165
1615986870000|2021-03-17 13:14:30|6741.7|6738.9|6742|6739.2|6742.5|6739.7|6740.7|6737.9|81
1615986880000|2021-03-17 13:14:40|6742.2|6739.4|6740.7|6737.9|6742.2|6739.4|6740.7|6737.9|33
1615986890000|2021-03-17 13:14:50|6740.5|6737.7|6741.4|6738.6|6741.4|6738.6|6739.7|6736.9|20
1615986900000|2021-03-17 13:15:00|6741.7|6738.9|6740.5|6737.7|6743|6740.2|6739.7|6736.9|322
1615986910000|2021-03-17 13:15:10|6740.2|6737.4|6739.7|6736.9|6740.7|6737.9|6739.7|6736.9|18
1615986920000|2021-03-17 13:15:20|6738.7|6735.9|6739.7|6736.9|6739.7|6736.9|6738.7|6735.9|28
1615986930000|2021-03-17 13:15:30|6740.2|6737.4|6742.3|6739.5|6742.3|6739.5|6738.3|6735.5|435
1615986940000|2021-03-17 13:15:40|6741.7|6738.9|6741.3|6738.5|6742|6739.2|6741.3|6738.5|17
1615986950000|2021-03-17 13:15:50|6741.5|6738.7|6741.3|6738.5|6741.5|6738.7|6739.5|6736.7|28
1615986960000|2021-03-17 13:16:00|6741|6738.2|6740|6737.2|6741.3|6738.5|6740|6737.2|8
1615986970000|2021-03-17 13:16:10|6739.8|6737|6737.3|6734.5|6739.8|6737|6736.3|6733.5|39
1615986980000|2021-03-17 13:16:20|6737|6734.2|6737|6734.2|6737.3|6734.5|6736.5|6733.7|15
1615986990000|2021-03-17 13:16:30|6737.6|6734.8|6738.3|6735.5|6739.5|6736.7|6737.6|6734.8|18
1615987000000|2021-03-17 13:16:40|6738|6735.2|6735.8|6733|6739|6736.2|6735.8|6733|9
1615987010000|2021-03-17 13:16:50|6735.5|6732.7|6736.8|6734|6737|6734.2|6734.3|6731.5|35
1615987020000|2021-03-17 13:17:00|6736.3|6733.5|6736.5|6733.7|6736.8|6734|6735.3|6732.5|10
1615987030000|2021-03-17 13:17:10|6736.6|6733.8|6735.8|6733|6736.6|6733.8|6735.3|6732.5|12
1615987040000|2021-03-17 13:17:20|6735.5|6732.7|6735.5|6732.7|6736.2|6733.4|6735.3|6732.5|29
1615987050000|2021-03-17 13:17:30|6735.7|6732.9|6735.5|6732.7|6736.5|6733.7|6735|6732.2|22
1615987060000|2021-03-17 13:17:40|6735.7|6732.9|6733.5|6730.7|6735.7|6732.9|6733.5|6730.7|6
1615987070000|2021-03-17 13:17:50|6733.3|6730.5|6733.7|6730.9|6733.7|6730.9|6733.3|6730.5|23
1615987080000|2021-03-17 13:18:00|6736|6733.2|6739.6|6736.8|6740.5|6737.7|6735.3|6732.5|31
1615987090000|2021-03-17 13:18:10|6738.6|6735.8|6739.2|6736.4|6739.2|6736.4|6737.5|6734.7|5
1615987100000|2021-03-17 13:18:20|6739.3|6736.5|6740.2|6737.4|6740.7|6737.9|6738.5|6735.7|5
1615987110000|2021-03-17 13:18:30|6739.7|6736.9|6740|6737.2|6741|6738.2|6739|6736.2|25
1615987120000|2021-03-17 13:18:40|6739.8|6737|6740.5|6737.7|6740.5|6737.7|6738.8|6736|120
1615987130000|2021-03-17 13:18:50|6740.3|6737.5|6739.8|6737|6741.3|6738.5|6739.8|6737|4
1615987140000|2021-03-17 13:19:00|6739.5|6736.7|6740|6737.2|6740|6737.2|6739.3|6736.5|11
1615987150000|2021-03-17 13:19:10|6739.8|6737|6741|6738.2|6741|6738.2|6739.8|6737|3
1615987160000|2021-03-17 13:19:20|6740.5|6737.7|6740.5|6737.7|6741|6738.2|6739.8|6737|13
1615987170000|2021-03-17 13:19:30|6741|6738.2|6741.8|6739|6742.5|6739.7|6740.8|6738|15
1615987180000|2021-03-17 13:19:40|6741.5|6738.7|6742.5|6739.7|6743|6740.2|6741.5|6738.7|20
1615987190000|2021-03-17 13:19:50|6742.7|6739.9|6741.8|6739|6742.7|6739.9|6741.3|6738.5|60
1615987200000|2021-03-17 13:20:00|6741.3|6738.5|6742|6739.2|6742|6739.2|6739.8|6737|59
1615987210000|2021-03-17 13:20:10|6742.5|6739.7|6744.8|6742|6745|6742.2|6741|6738.2|78
1615987220000|2021-03-17 13:20:20|6745|6742.2|6744|6741.2|6745|6742.2|6744|6741.2|1
1615987230000|2021-03-17 13:20:30|6744.2|6741.4|6743|6740.2|6744.5|6741.7|6743|6740.2|51
1615987240000|2021-03-17 13:20:40|6743.3|6740.5|6741.5|6738.7|6743.3|6740.5|6741.3|6738.5|11
1615987250000|2021-03-17 13:20:50|6741.3|6738.5|6740.5|6737.7|6741.3|6738.5|6740.3|6737.5|8
1615987260000|2021-03-17 13:21:00|6740.7|6737.9|6742|6739.2|6742|6739.2|6740.3|6737.5|3
1615987270000|2021-03-17 13:21:10|6742.3|6739.5|6741.3|6738.5|6743|6740.2|6741.3|6738.5|10
1615987280000|2021-03-17 13:21:20|6741.8|6739|6741.7|6738.9|6742.8|6740|6740.7|6737.9|8
1615987290000|2021-03-17 13:21:30|6742|6739.2|6741.7|6738.9|6742.5|6739.7|6740.5|6737.7|14
1615987300000|2021-03-17 13:21:40|6742.5|6739.7|6744|6741.2|6744.2|6741.4|6742.5|6739.7|4
1615987310000|2021-03-17 13:21:50|6744.3|6741.5|6744|6741.2|6744.5|6741.7|6743|6740.2|14
1615987320000|2021-03-17 13:22:00|6744.5|6741.7|6746|6743.2|6746.5|6743.7|6744.3|6741.5|30
1615987330000|2021-03-17 13:22:10|6745.8|6743|6745.3|6742.5|6745.8|6743|6744.8|6742|42
1615987340000|2021-03-17 13:22:20|6745|6742.2|6745.8|6743|6746|6743.2|6744.5|6741.7|7
1615987350000|2021-03-17 13:22:30|6745.5|6742.7|6745|6742.2|6745.5|6742.7|6744.8|6742|21
1615987360000|2021-03-17 13:22:40|6744.8|6742|6746.2|6743.4|6746.7|6743.9|6744.8|6742|9
1615987370000|2021-03-17 13:22:50|6746.3|6743.5|6746.3|6743.5|6746.5|6743.7|6745.5|6742.7|19
1615987380000|2021-03-17 13:23:00|6746|6743.2|6745|6742.2|6747|6744.2|6744.8|6742|34
1615987390000|2021-03-17 13:23:10|6744.8|6742|6744.3|6741.5|6745|6742.2|6743.8|6741|23
1615987400000|2021-03-17 13:23:20|6744.5|6741.7|6747.5|6744.7|6748|6745.2|6744.5|6741.7|68
1615987410000|2021-03-17 13:23:30|6747.8|6745|6746.5|6743.7|6748|6745.2|6746.3|6743.5|36
1615987420000|2021-03-17 13:23:40|6746.3|6743.5|6748|6745.2|6748|6745.2|6746.3|6743.5|16
1615987430000|2021-03-17 13:23:50|6748.3|6745.5|6748.3|6745.5|6751|6748.2|6748.3|6745.5|61
1615987440000|2021-03-17 13:24:00|6748|6745.2|6746|6743.2|6749|6746.2|6746|6743.2|458
1615987450000|2021-03-17 13:24:10|6746.2|6743.4|6747|6744.2|6747|6744.2|6746|6743.2|6
1615987460000|2021-03-17 13:24:20|6746|6743.2|6746.2|6743.4|6746.2|6743.4|6745.5|6742.7|49
1615987470000|2021-03-17 13:24:30|6746.5|6743.7|6748|6745.2|6748|6745.2|6746.5|6743.7|17
1615987480000|2021-03-17 13:24:40|6748.3|6745.5|6749|6746.2|6749|6746.2|6747.5|6744.7|10
1615987490000|2021-03-17 13:24:50|6749.3|6746.5|6749.2|6746.4|6749.7|6746.9|6749.2|6746.4|19
1615987500000|2021-03-17 13:25:00|6749.5|6746.7|6749.5|6746.7|6751.3|6748.5|6749.5|6746.7|31
1615987510000|2021-03-17 13:25:10|6749|6746.2|6749.5|6746.7|6750.5|6747.7|6749|6746.2|20
1615987520000|2021-03-17 13:25:20|6750|6747.2|6748.7|6745.9|6750|6747.2|6748.7|6745.9|28
1615987530000|2021-03-17 13:25:30|6749|6746.2|6749.7|6746.9|6751.5|6748.7|6749|6746.2|60
1615987540000|2021-03-17 13:25:40|6750.5|6747.7|6751.7|6748.9|6751.7|6748.9|6750.5|6747.7|20
1615987550000|2021-03-17 13:25:50|6752.7|6749.9|6752.2|6749.4|6753.3|6750.5|6752.2|6749.4|33
1615987560000|2021-03-17 13:26:00|6753|6750.2|6751.7|6748.9|6753|6750.2|6751.7|6748.9|13
1615987570000|2021-03-17 13:26:10|6752|6749.2|6753.2|6750.4|6753.7|6750.9|6752|6749.2|38
1615987580000|2021-03-17 13:26:20|6752.7|6749.9|6752|6749.2|6753.5|6750.7|6752|6749.2|6
1615987590000|2021-03-17 13:26:30|6752.2|6749.4|6751.7|6748.9|6752.7|6749.9|6751.2|6748.4|78
1615987600000|2021-03-17 13:26:40|6752|6749.2|6753.7|6750.9|6753.7|6750.9|6752|6749.2|19
1615987610000|2021-03-17 13:26:50|6753.5|6750.7|6754.7|6751.9|6754.7|6751.9|6753.5|6750.7|57
1615987620000|2021-03-17 13:27:00|6755|6752.2|6754.7|6751.9|6755.7|6752.9|6754.3|6751.5|13
1615987630000|2021-03-17 13:27:10|6754.5|6751.7|6755.2|6752.4|6755.7|6752.9|6754.2|6751.4|11
1615987640000|2021-03-17 13:27:20|6754.6|6751.8|6756.7|6753.9|6756.7|6753.9|6754.2|6751.4|31
1615987650000|2021-03-17 13:27:30|6756.4|6753.6|6755.7|6752.9|6756.7|6753.9|6755.7|6752.9|20
1615987660000|2021-03-17 13:27:40|6756.2|6753.4|6756.9|6754.1|6756.9|6754.1|6755.7|6752.9|20
1615987670000|2021-03-17 13:27:50|6756.7|6753.9|6755.7|6752.9|6756.7|6753.9|6755.7|6752.9|9
1615987680000|2021-03-17 13:28:00|6755.3|6752.5|6754.5|6751.7|6755.3|6752.5|6753.7|6750.9|26
1615987690000|2021-03-17 13:28:10|6753.7|6750.9|6751.7|6748.9|6754.2|6751.4|6751.7|6748.9|8
1615987700000|2021-03-17 13:28:20|6751.9|6749.1|6750.7|6747.9|6752.2|6749.4|6750.7|6747.9|42
1615987710000|2021-03-17 13:28:30|6750.4|6747.6|6754.7|6751.9|6754.7|6751.9|6750.4|6747.6|17
1615987720000|2021-03-17 13:28:40|||||||||7
1615987730000|2021-03-17 13:28:50|6755.1|6752.3|6754.7|6751.9|6756.2|6753.4|6754.7|6751.9|99
1615987740000|2021-03-17 13:29:00|6755.2|6752.4|6756.7|6753.9|6756.7|6753.9|6754.7|6751.9|33
1615987750000|2021-03-17 13:29:10|6757.2|6754.4|6754.7|6751.9|6757.2|6754.4|6754.7|6751.9|20
1615987760000|2021-03-17 13:29:20|6754.9|6752.1|6755.2|6752.4|6755.4|6752.6|6754.7|6751.9|1
1615987770000|2021-03-17 13:29:30|6754.9|6752.1|6755.7|6752.9|6756.4|6753.6|6754.9|6752.1|28
1615987780000|2021-03-17 13:29:40|6755.4|6752.6|6753.9|6751.1|6755.4|6752.6|6753.7|6750.9|38
1615987790000|2021-03-17 13:29:50|6753.7|6750.9|6753.9|6751.1|6754.2|6751.4|6752.7|6749.9|26
1615987800000|2021-03-17 13:30:00|6754.2|6751.4|6754.6|6751.8|6755.1|6752.3|6752.1|6749.3|206
1615987810000|2021-03-17 13:30:10|6754.4|6751.6|6752.9|6750.1|6755.4|6752.6|6752.4|6749.6|35
1615987820000|2021-03-17 13:30:20|6753.1|6750.3|6753.1|6750.3|6753.1|6750.3|6751.9|6749.1|45
1615987830000|2021-03-17 13:30:30|6752.9|6750.1|6751.6|6748.8|6753.1|6750.3|6751.1|6748.3|149
1615987840000|2021-03-17 13:30:40|6752.1|6749.3|6751.6|6748.8|6752.1|6749.3|6750.9|6748.1|13
1615987850000|2021-03-17 13:30:50|6751.4|6748.6|6751.9|6749.1|6752.4|6749.6|6750.9|6748.1|27
1615987860000|2021-03-17 13:31:00|6751.1|6748.3|6752.7|6749.9|6753.1|6750.3|6751.1|6748.3|62
1615987870000|2021-03-17 13:31:10|6752.4|6749.6|6749.7|6746.9|6752.4|6749.6|6749.7|6746.9|13
1615987880000|2021-03-17 13:31:20|6750.4|6747.6|6752.1|6749.3|6752.1|6749.3|6750.1|6747.3|16
1615987890000|2021-03-17 13:31:30|6751.7|6748.9|6750.9|6748.1|6752.1|6749.3|6750.2|6747.4|8
1615987900000|2021-03-17 13:31:40|6751.1|6748.3|6750.9|6748.1|6751.4|6748.6|6748.7|6745.9|104
1615987910000|2021-03-17 13:31:50|6751.4|6748.6|6751.9|6749.1|6752.1|6749.3|6751.1|6748.3|12
1615987920000|2021-03-17 13:32:00|6751.7|6748.9|6750.6|6747.8|6752.4|6749.6|6749.7|6746.9|139
1615987930000|2021-03-17 13:32:10|6750.4|6747.6|6751.4|6748.6|6752.1|6749.3|6750.4|6747.6|19
1615987940000|2021-03-17 13:32:20|6751.1|6748.3|6751.7|6748.9|6751.7|6748.9|6750.4|6747.6|23
1615987950000|2021-03-17 13:32:30|6751.4|6748.6|6751.7|6748.9|6751.7|6748.9|6750.4|6747.6|15
1615987960000|2021-03-17 13:32:40|6750.9|6748.1|6752.1|6749.3|6752.1|6749.3|6750.6|6747.8|76
1615987970000|2021-03-17 13:32:50|6751.9|6749.1|6751.4|6748.6|6751.9|6749.1|6751.2|6748.4|33
1615987980000|2021-03-17 13:33:00|6751|6748.2|6751.1|6748.3|6751.7|6748.9|6748.7|6745.9|37
1615987990000|2021-03-17 13:33:10|6751|6748.2|6751.9|6749.1|6751.9|6749.1|6750.7|6747.9|14
1615988000000|2021-03-17 13:33:20|6752.1|6749.3|6753.1|6750.3|6753.1|6750.3|6751.7|6748.9|75
1615988010000|2021-03-17 13:33:30|6752.4|6749.6|6751.9|6749.1|6752.6|6749.8|6751.1|6748.3|19
1615988020000|2021-03-17 13:33:40|6752.1|6749.3|6751.4|6748.6|6752.1|6749.3|6751.4|6748.6|3
1615988030000|2021-03-17 13:33:50|6751.7|6748.9|6753.9|6751.1|6758.2|6755.4|6751.7|6748.9|189
1615988040000|2021-03-17 13:34:00|6753.7|6750.9|6756.7|6753.9|6757.1|6754.3|6752.7|6749.9|37
1615988050000|2021-03-17 13:34:10|6756.4|6753.6|6754.7|6751.9|6757.4|6754.6|6754.7|6751.9|22
1615988060000|2021-03-17 13:34:20|6755.4|6752.6|6754.7|6751.9|6755.4|6752.6|6754.2|6751.4|30
1615988070000|2021-03-17 13:34:30|6754.9|6752.1|6756.4|6753.6|6756.4|6753.6|6754.2|6751.4|225
1615988080000|2021-03-17 13:34:40|6756.7|6753.9|6756.7|6753.9|6756.9|6754.1|6755.4|6752.6|17
1615988090000|2021-03-17 13:34:50|6756.2|6753.4|6756.5|6753.7|6758.4|6755.6|6755.7|6752.9|47
1615988100000|2021-03-17 13:35:00|6755.9|6753.1|6759.7|6756.9|6761.1|6758.3|6755.9|6753.1|157
1615988110000|2021-03-17 13:35:10|6759.1|6756.3|6760.1|6757.3|6760.1|6757.3|6758.2|6755.4|33
1615988120000|2021-03-17 13:35:20|6760.7|6757.9|6759.9|6757.1|6761.1|6758.3|6759.4|6756.6|54
1615988130000|2021-03-17 13:35:30|6759.7|6756.9|6759.1|6756.3|6760.2|6757.4|6759.1|6756.3|23
1615988140000|2021-03-17 13:35:40|6759.9|6757.1|6759.9|6757.1|6760.4|6757.6|6759.4|6756.6|6
1615988150000|2021-03-17 13:35:50|6760.4|6757.6|6760.7|6757.9|6761.9|6759.1|6760.4|6757.6|20
1615988160000|2021-03-17 13:36:00|6760.4|6757.6|6758.1|6755.3|6760.9|6758.1|6757.2|6754.4|22
1615988170000|2021-03-17 13:36:10|6758.4|6755.6|6755.7|6752.9|6758.4|6755.6|6755.7|6752.9|22
1615988180000|2021-03-17 13:36:20|6755.9|6753.1|6754.1|6751.3|6756.4|6753.6|6753.9|6751.1|37
1615988190000|2021-03-17 13:36:30|6753.7|6750.9|6754|6751.2|6754.7|6751.9|6753.7|6750.9|33
1615988200000|2021-03-17 13:36:40|6753.4|6750.6|6752.7|6749.9|6753.4|6750.6|6752.7|6749.9|5
1615988210000|2021-03-17 13:36:50|6751.9|6749.1|6751.7|6748.9|6751.9|6749.1|6751.7|6748.9|8
1615988220000|2021-03-17 13:37:00|6751.4|6748.6|6751.7|6748.9|6752.4|6749.6|6750.9|6748.1|18
1615988230000|2021-03-17 13:37:10|6752.1|6749.3|6752|6749.2|6752.4|6749.6|6752|6749.2|13
1615988240000|2021-03-17 13:37:20|6751.9|6749.1|6753.4|6750.6|6753.4|6750.6|6750.4|6747.6|21
1615988250000|2021-03-17 13:37:30|6753.7|6750.9|6755.4|6752.6|6755.9|6753.1|6753.7|6750.9|8
1615988260000|2021-03-17 13:37:40|6755.7|6752.9|6755.4|6752.6|6756.2|6753.4|6755.4|6752.6|8
1615988270000|2021-03-17 13:37:50|6754.7|6751.9|6754.1|6751.3|6754.7|6751.9|6753.7|6750.9|8
1615988280000|2021-03-17 13:38:00|6754.7|6751.9|6754.7|6751.9|6755.2|6752.4|6753.7|6750.9|6
1615988290000|2021-03-17 13:38:10|6755.7|6752.9|6754.7|6751.9|6755.7|6752.9|6754.7|6751.9|5
1615988300000|2021-03-17 13:38:20|6755.1|6752.3|6755.9|6753.1|6755.9|6753.1|6754.7|6751.9|12
1615988310000|2021-03-17 13:38:30|6756.1|6753.3|6754.4|6751.6|6756.1|6753.3|6753.1|6750.3|78
1615988320000|2021-03-17 13:38:40|6754.1|6751.3|6753.9|6751.1|6754.1|6751.3|6753.1|6750.3|6
1615988330000|2021-03-17 13:38:50|6754.1|6751.3|6750.5|6747.7|6754.1|6751.3|6750|6747.2|937
1615988340000|2021-03-17 13:39:00|6751|6748.2|6752.5|6749.7|6753.5|6750.7|6750.5|6747.7|28
1615988350000|2021-03-17 13:39:10|6753|6750.2|6752|6749.2|6753|6750.2|6751.8|6749|12
1615988360000|2021-03-17 13:39:20|6752.9|6750.1|6755|6752.2|6755|6752.2|6752.9|6750.1|25
1615988370000|2021-03-17 13:39:30|6754.8|6752|6755.8|6753|6756.7|6753.9|6754.8|6752|18
1615988380000|2021-03-17 13:39:40|6755.3|6752.5|6755|6752.2|6755.3|6752.5|6754|6751.2|9
1615988390000|2021-03-17 13:39:50|6755.5|6752.7|6757|6754.2|6757.5|6754.7|6754.8|6752|33
1615988400000|2021-03-17 13:40:00|6757.3|6754.5|6759.5|6756.7|6763|6760.2|6757.3|6754.5|79
1615988410000|2021-03-17 13:40:10|6759.3|6756.5|6759.3|6756.5|6762.2|6759.4|6759.3|6756.5|26
1615988420000|2021-03-17 13:40:20|6759.7|6756.9|6762.2|6759.4|6762.5|6759.7|6758.3|6755.5|90
1615988430000|2021-03-17 13:40:30|6762.5|6759.7|6763.7|6760.9|6764|6761.2|6760.3|6757.5|49
1615988440000|2021-03-17 13:40:40|6763.5|6760.7|6758|6755.2|6763.5|6760.7|6757|6754.2|34
1615988450000|2021-03-17 13:40:50|6757.5|6754.7|6758.3|6755.5|6759.3|6756.5|6757.5|6754.7|22
1615988460000|2021-03-17 13:41:00|6758.5|6755.7|6761|6758.2|6761.2|6758.4|6757.5|6754.7|39
1615988470000|2021-03-17 13:41:10|6760.8|6758|6759.3|6756.5|6760.8|6758|6759|6756.2|120
1615988480000|2021-03-17 13:41:20|6760|6757.2|6759.3|6756.5|6761.5|6758.7|6759|6756.2|36
1615988490000|2021-03-17 13:41:30|6759.5|6756.7|6759.3|6756.5|6759.8|6757|6759|6756.2|23
1615988500000|2021-03-17 13:41:40|6758|6755.2|6754.7|6751.9|6758|6755.2|6754.3|6751.5|29
1615988510000|2021-03-17 13:41:50|6755|6752.2|6757.5|6754.7|6758.3|6755.5|6754.7|6751.9|40
1615988520000|2021-03-17 13:42:00|6757.7|6754.9|6757.7|6754.9|6758|6755.2|6756|6753.2|40
1615988530000|2021-03-17 13:42:10|6758|6755.2|6757.5|6754.7|6758.2|6755.4|6756|6753.2|7
1615988540000|2021-03-17 13:42:20|6758.2|6755.4|6758.5|6755.7|6759.7|6756.9|6758|6755.2|4
1615988550000|2021-03-17 13:42:30|6758.7|6755.9|6759|6756.2|6759.7|6756.9|6757.5|6754.7|60
1615988560000|2021-03-17 13:42:40|6758.5|6755.7|6760.7|6757.9|6760.7|6757.9|6758|6755.2|33
1615988570000|2021-03-17 13:42:50|6761|6758.2|6763.5|6760.7|6763.7|6760.9|6761|6758.2|83
1615988580000|2021-03-17 13:43:00|6763.7|6760.9|6762.5|6759.7|6764.5|6761.7|6762.5|6759.7|87
1615988590000|2021-03-17 13:43:10|6762.3|6759.5|6763|6760.2|6763.7|6760.9|6761.7|6758.9|85
1615988600000|2021-03-17 13:43:20|6762.7|6759.9|6761.7|6758.9|6763.5|6760.7|6761.7|6758.9|39
1615988610000|2021-03-17 13:43:30|6763|6760.2|6760.7|6757.9|6763|6760.2|6759.2|6756.4|70
1615988620000|2021-03-17 13:43:40|6760.5|6757.7|6760.2|6757.4|6761.7|6758.9|6760|6757.2|30
1615988630000|2021-03-17 13:43:50|6760|6757.2|6762.7|6759.9|6762.7|6759.9|6760|6757.2|22
1615988640000|2021-03-17 13:44:00|6763.5|6760.7|6761.5|6758.7|6763.7|6760.9|6761.5|6758.7|20
1615988650000|2021-03-17 13:44:10|6761|6758.2|6761|6758.2|6761.7|6758.9|6761|6758.2|31
1615988660000|2021-03-17 13:44:20|6761.2|6758.4|6762|6759.2|6763.7|6760.9|6761.2|6758.4|24
1615988670000|2021-03-17 13:44:30|6762.4|6759.6|6760.2|6757.4|6762.7|6759.9|6760|6757.2|16
1615988680000|2021-03-17 13:44:40|6761|6758.2|6762.7|6759.9|6762.7|6759.9|6761|6758.2|31
1615988690000|2021-03-17 13:44:50|6763.5|6760.7|6765.4|6762.6|6766.7|6763.9|6763.4|6760.6|273
1615988700000|2021-03-17 13:45:00|6765.2|6762.4|6764.9|6762.1|6766.9|6764.1|6764.7|6761.9|53
1615988710000|2021-03-17 13:45:10|6764.7|6761.9|6765.7|6762.9|6766.1|6763.3|6764.7|6761.9|50
1615988720000|2021-03-17 13:45:20|6765.9|6763.1|6765.7|6762.9|6765.9|6763.1|6765.4|6762.6|10
1615988730000|2021-03-17 13:45:30|6765.9|6763.1|6766.4|6763.6|6766.7|6763.9|6765.9|6763.1|78
1615988740000|2021-03-17 13:45:40|6766.7|6763.9|6768.7|6765.9|6769.2|6766.4|6766.7|6763.9|48
1615988750000|2021-03-17 13:45:50|6769.7|6766.9|6769.4|6766.6|6770.7|6767.9|6768.9|6766.1|51
1615988760000|2021-03-17 13:46:00|6769.2|6766.4|6768.9|6766.1|6770.7|6767.9|6768.7|6765.9|45
1615988770000|2021-03-17 13:46:10|6769.1|6766.3|6769.7|6766.9|6770.4|6767.6|6769.1|6766.3|4
1615988780000|2021-03-17 13:46:20|6769.4|6766.6|6767.7|6764.9|6769.4|6766.6|6767.7|6764.9|32
1615988790000|2021-03-17 13:46:30|6767.4|6764.6|6767.7|6764.9|6767.9|6765.1|6767.4|6764.6|11
1615988800000|2021-03-17 13:46:40|6768.1|6765.3|6767.4|6764.6|6768.6|6765.8|6767.4|6764.6|22
1615988810000|2021-03-17 13:46:50|6767.7|6764.9|6767.9|6765.1|6768.1|6765.3|6767.4|6764.6|12
1615988820000|2021-03-17 13:47:00|6767.5|6764.7|6766.4|6763.6|6767.5|6764.7|6765.9|6763.1|19
1615988830000|2021-03-17 13:47:10|6766.7|6763.9|6765.4|6762.6|6767.7|6764.9|6764.2|6761.4|20
1615988840000|2021-03-17 13:47:20|6763.7|6760.9|6764.7|6761.9|6765.2|6762.4|6763.7|6760.9|25
1615988850000|2021-03-17 13:47:30|6764.9|6762.1|6766.4|6763.6|6767.4|6764.6|6764.9|6762.1|9
1615988860000|2021-03-17 13:47:40|6766.9|6764.1|6766.4|6763.6|6769.4|6766.6|6765.9|6763.1|39
1615988870000|2021-03-17 13:47:50|6766.7|6763.9|6769.4|6766.6|6770.4|6767.6|6766.4|6763.6|56
1615988880000|2021-03-17 13:48:00|6769.7|6766.9|6769.6|6766.8|6770.9|6768.1|6769.1|6766.3|33
1615988890000|2021-03-17 13:48:10|6769.9|6767.1|6770.4|6767.6|6772.1|6769.3|6768.7|6765.9|168
1615988900000|2021-03-17 13:48:20|6770.6|6767.8|6770.1|6767.3|6771.1|6768.3|6769.7|6766.9|30
1615988910000|2021-03-17 13:48:30|6769.9|6767.1|6770.1|6767.3|6770.1|6767.3|6769.4|6766.6|6
1615988920000|2021-03-17 13:48:40|6769.9|6767.1|6769.4|6766.6|6770.1|6767.3|6769.1|6766.3|9
1615988930000|2021-03-17 13:48:50|6769.6|6766.8|6772.1|6769.3|6772.1|6769.3|6769.6|6766.8|5
1615988940000|2021-03-17 13:49:00|6771.9|6769.1|6770.9|6768.1|6772.1|6769.3|6770.7|6767.9|11
1615988950000|2021-03-17 13:49:10|6771.4|6768.6|6771.1|6768.3|6771.7|6768.9|6770.4|6767.6|5
1615988960000|2021-03-17 13:49:20|6771.7|6768.9|6771.1|6768.3|6772.1|6769.3|6770.4|6767.6|17
1615988970000|2021-03-17 13:49:30|6770.9|6768.1|6765.7|6762.9|6771.9|6769.1|6765.7|6762.9|73
1615988980000|2021-03-17 13:49:40|6765.9|6763.1|6767.2|6764.4|6767.7|6764.9|6765.9|6763.1|23
1615988990000|2021-03-17 13:49:50|6766.7|6763.9|6763.7|6760.9|6767.2|6764.4|6763.2|6760.4|13
1615989000000|2021-03-17 13:50:00|6763.4|6760.6|6763.9|6761.1|6765.4|6762.6|6762.2|6759.4|18
1615989010000|2021-03-17 13:50:10|6764.4|6761.6|6764.4|6761.6|6765.4|6762.6|6763.7|6760.9|14
1615989020000|2021-03-17 13:50:20|6765|6762.2|6764.4|6761.6|6765.2|6762.4|6764.2|6761.4|11
1615989030000|2021-03-17 13:50:30|6764.2|6761.4|6762.4|6759.6|6764.4|6761.6|6761.7|6758.9|16
1615989040000|2021-03-17 13:50:40|6762.2|6759.4|6762.4|6759.6|6762.7|6759.9|6760.7|6757.9|26
1615989050000|2021-03-17 13:50:50|6762.7|6759.9|6769.7|6766.9|6769.9|6767.1|6762.7|6759.9|71
1615989060000|2021-03-17 13:51:00|6769.9|6767.1|6769.7|6766.9|6770.9|6768.1|6769.7|6766.9|11
1615989070000|2021-03-17 13:51:10|6769.4|6766.6|6770.7|6767.9|6770.7|6767.9|6769.2|6766.4|15
1615989080000|2021-03-17 13:51:20|6770.4|6767.6|6771.2|6768.4|6771.4|6768.6|6770.2|6767.4|14
1615989090000|2021-03-17 13:51:30|6770.7|6767.9|6765.4|6762.6|6770.7|6767.9|6765.2|6762.4|21
1615989100000|2021-03-17 13:51:40|6765.7|6762.9|6765.7|6762.9|6766.7|6763.9|6765.7|6762.9|23
1615989110000|2021-03-17 13:51:50|6765.6|6762.8|6766.7|6763.9|6766.7|6763.9|6765.6|6762.8|10
1615989120000|2021-03-17 13:52:00|6767.1|6764.3|6768.2|6765.4|6769.4|6766.6|6767.1|6764.3|16
1615989130000|2021-03-17 13:52:10|6768.4|6765.6|6770.4|6767.6|6771.4|6768.6|6768.4|6765.6|29
1615989140000|2021-03-17 13:52:20|6770.1|6767.3|6769.6|6766.8|6771.9|6769.1|6769.6|6766.8|30
1615989150000|2021-03-17 13:52:30|6769.9|6767.1|6769.4|6766.6|6770.4|6767.6|6769.4|6766.6|8
1615989160000|2021-03-17 13:52:40|6769.7|6766.9|6770.4|6767.6|6770.4|6767.6|6769.7|6766.9|2
1615989170000|2021-03-17 13:52:50|6769.9|6767.1|6769.4|6766.6|6771.6|6768.8|6769.4|6766.6|7
1615989180000|2021-03-17 13:53:00|6769.6|6766.8|6769.7|6766.9|6770.4|6767.6|6769.4|6766.6|10
1615989190000|2021-03-17 13:53:10|6769.6|6766.8|6770.1|6767.3|6770.4|6767.6|6769.6|6766.8|2
1615989200000|2021-03-17 13:53:20|6771.2|6768.4|6771.9|6769.1|6772.7|6769.9|6770.9|6768.1|27
1615989210000|2021-03-17 13:53:30|6772.1|6769.3|6771.4|6768.6|6772.4|6769.6|6771.4|6768.6|27
1615989220000|2021-03-17 13:53:40|6771.7|6768.9|6772.1|6769.3|6772.1|6769.3|6771.4|6768.6|56
1615989230000|2021-03-17 13:53:50|6771.9|6769.1|6772.4|6769.6|6772.4|6769.6|6771.4|6768.6|90
1615989240000|2021-03-17 13:54:00|6772.1|6769.3|6770.4|6767.6|6772.1|6769.3|6770.4|6767.6|7
1615989250000|2021-03-17 13:54:10|6771.1|6768.3|6772.1|6769.3|6772.1|6769.3|6770.4|6767.6|21
1615989260000|2021-03-17 13:54:20|6772.4|6769.6|6769.6|6766.8|6772.4|6769.6|6769.6|6766.8|27
1615989270000|2021-03-17 13:54:30|6770.1|6767.3|6768.4|6765.6|6770.4|6767.6|6768.4|6765.6|21
1615989280000|2021-03-17 13:54:40|6768.1|6765.3|6767.1|6764.3|6768.1|6765.3|6766.4|6763.6|24
1615989290000|2021-03-17 13:54:50|6766.9|6764.1|6768.1|6765.3|6768.4|6765.6|6766.4|6763.6|19
1615989300000|2021-03-17 13:55:00|6767.9|6765.1|6767.9|6765.1|6769.1|6766.3|6767.4|6764.6|12
1615989310000|2021-03-17 13:55:10|6767.4|6764.6|6767.6|6764.8|6768.1|6765.3|6766.4|6763.6|16
1615989320000|2021-03-17 13:55:20|6767.7|6764.9|6768.4|6765.6|6769.4|6766.6|6767.7|6764.9|31
1615989330000|2021-03-17 13:55:30|6768.6|6765.8|6769.1|6766.3|6769.1|6766.3|6767.6|6764.8|82
1615989340000|2021-03-17 13:55:40|6769.4|6766.6|6771.1|6768.3|6771.2|6768.4|6769.4|6766.6|166
1615989350000|2021-03-17 13:55:50|||||||||3
1615989360000|2021-03-17 13:56:00|6771.4|6768.6|6769.2|6766.4|6771.4|6768.6|6767.4|6764.6|159
1615989370000|2021-03-17 13:56:10|6769.7|6766.9|6769.2|6766.4|6771.1|6768.3|6769.2|6766.4|106
1615989380000|2021-03-17 13:56:20|6769.7|6766.9|6769.1|6766.3|6769.7|6766.9|6769.1|6766.3|1
1615989390000|2021-03-17 13:56:30|6768.7|6765.9|6768.1|6765.3|6769.6|6766.8|6768.1|6765.3|6
1615989400000|2021-03-17 13:56:40|6767.7|6764.9|6768.7|6765.9|6769.1|6766.3|6767.4|6764.6|14
1615989410000|2021-03-17 13:56:50|6768.2|6765.4|6767.7|6764.9|6768.2|6765.4|6767.7|6764.9|2
1615989420000|2021-03-17 13:57:00|6768.5|6765.7|6770.1|6767.3|6770.9|6768.1|6768.5|6765.7|33
1615989430000|2021-03-17 13:57:10|6771.1|6768.3|6771.2|6768.4|6771.2|6768.4|6769.7|6766.9|26
1615989440000|2021-03-17 13:57:20|6771.1|6768.3|6770.1|6767.3|6771.2|6768.4|6770.1|6767.3|12
1615989450000|2021-03-17 13:57:30|6769.7|6766.9|6769.6|6766.8|6770.1|6767.3|6769.6|6766.8|57
1615989460000|2021-03-17 13:57:40|6769.4|6766.6|6768.1|6765.3|6769.6|6766.8|6768.1|6765.3|8
1615989470000|2021-03-17 13:57:50|6767.7|6764.9|6768.1|6765.3|6768.7|6765.9|6767.7|6764.9|39
1615989480000|2021-03-17 13:58:00|6768.6|6765.8|6771.6|6768.8|6771.7|6768.9|6768.6|6765.8|192
1615989490000|2021-03-17 13:58:10|6771.1|6768.3|6771.1|6768.3|6771.7|6768.9|6771.1|6768.3|12
1615989500000|2021-03-17 13:58:20|6770.1|6767.3|6771.1|6768.3|6771.1|6768.3|6770.1|6767.3|29
1615989510000|2021-03-17 13:58:30|6771.4|6768.6|6768.1|6765.3|6771.7|6768.9|6768.1|6765.3|186
1615989520000|2021-03-17 13:58:40|6768.2|6765.4|6768.1|6765.3|6768.7|6765.9|6765.6|6762.8|20
1615989530000|2021-03-17 13:58:50|6767.4|6764.6|6766.7|6763.9|6767.4|6764.6|6766.1|6763.3|18
1615989540000|2021-03-17 13:59:00|6766.4|6763.6|6764.4|6761.6|6766.7|6763.9|6763.1|6760.3|245
1615989550000|2021-03-17 13:59:10|6763.7|6760.9|6767.1|6764.3|6767.1|6764.3|6763.1|6760.3|133
1615989560000|2021-03-17 13:59:20|6766.7|6763.9|6767.7|6764.9|6767.7|6764.9|6766.1|6763.3|52
1615989570000|2021-03-17 13:59:30|6767.4|6764.6|6767.6|6764.8|6768.1|6765.3|6767.1|6764.3|12
1615989580000|2021-03-17 13:59:40|6767.7|6764.9|6766.6|6763.8|6767.7|6764.9|6765.1|6762.3|24
1615989590000|2021-03-17 13:59:50|6766.7|6763.9|6766.1|6763.3|6767.1|6764.3|6766.1|6763.3|13
1615989600000|2021-03-17 14:00:00|6767.1|6764.3|6772.1|6769.3|6772.1|6769.3|6767.1|6764.3|46
1615989610000|2021-03-17 14:00:10|6771.7|6768.9|6774.1|6771.3|6774.1|6771.3|6771.6|6768.8|135
1615989620000|2021-03-17 14:00:20|6773.7|6770.9|6773|6770.2|6774.7|6771.9|6772|6769.2|130
1615989630000|2021-03-17 14:00:30|6773.4|6770.6|6771|6768.2|6774|6771.2|6770.7|6767.9|102
1615989640000|2021-03-17 14:00:40|6771.2|6768.4|6769.7|6766.9|6772.7|6769.9|6769.5|6766.7|89
1615989650000|2021-03-17 14:00:50|6769.9|6767.1|6770.5|6767.7|6771|6768.2|6769.5|6766.7|24
1615989660000|2021-03-17 14:01:00|6770|6767.2|6767|6764.2|6770|6767.2|6767|6764.2|33
1615989670000|2021-03-17 14:01:10|6766|6763.2|6766|6763.2|6767|6764.2|6765.7|6762.9|48
1615989680000|2021-03-17 14:01:20|6766.2|6763.4|6769.5|6766.7|6769.7|6766.9|6766.2|6763.4|26
1615989690000|2021-03-17 14:01:30|6769.7|6766.9|6770.7|6767.9|6770.7|6767.9|6769.7|6766.9|52
1615989700000|2021-03-17 14:01:40|6769.2|6766.4|6769.7|6766.9|6769.7|6766.9|6769.2|6766.4|27
1615989710000|2021-03-17 14:01:50|6770|6767.2|6770.7|6767.9|6770.7|6767.9|6770|6767.2|7
1615989720000|2021-03-17 14:02:00|6770.5|6767.7|6773.2|6770.4|6773.2|6770.4|6770.5|6767.7|20
1615989730000|2021-03-17 14:02:10|6773|6770.2|6773|6770.2|6775|6772.2|6773|6770.2|108
1615989740000|2021-03-17 14:02:20|6773.2|6770.4|6774.5|6771.7|6774.7|6771.9|6773|6770.2|13
1615989750000|2021-03-17 14:02:30|6774.7|6771.9|6774|6771.2|6774.7|6771.9|6774|6771.2|7
1615989760000|2021-03-17 14:02:40|6773.9|6771.1|6772|6769.2|6773.9|6771.1|6772|6769.2|13
1615989770000|2021-03-17 14:02:50|6771.5|6768.7|6772.7|6769.9|6773.5|6770.7|6771.5|6768.7|23
1615989780000|2021-03-17 14:03:00|6772|6769.2|6771.7|6768.9|6772|6769.2|6771.4|6768.6|27
1615989790000|2021-03-17 14:03:10|6772|6769.2|6772.7|6769.9|6772.7|6769.9|6772|6769.2|8
1615989800000|2021-03-17 14:03:20|6773|6770.2|6773.7|6770.9|6774.7|6771.9|6773|6770.2|8
1615989810000|2021-03-17 14:03:30|6774|6771.2|6774.9|6772.1|6778|6774.9|6774|6771.2|158
1615989820000|2021-03-17 14:03:40|6775|6772.2|6776|6773.2|6777.2|6774.4|6775|6772.2|40
1615989830000|2021-03-17 14:03:50|6776.4|6773.6|6776|6773.2|6777.4|6774.6|6774|6771.2|171
1615989840000|2021-03-17 14:04:00|6776.5|6773.7|6777|6774.2|6777.2|6774.4|6776|6773.2|13
1615989850000|2021-03-17 14:04:10|6776.2|6773.4|6776|6773.2|6777|6774.2|6776|6773.2|10
1615989860000|2021-03-17 14:04:20|6775.7|6772.9|6777.5|6774.7|6777.7|6774.9|6775|6772.2|16
1615989870000|2021-03-17 14:04:30|6777.7|6774.9|6777.5|6774.7|6778|6775.2|6776.7|6773.9|14
1615989880000|2021-03-17 14:04:40|6777.7|6774.9|6775.5|6772.7|6777.7|6774.9|6775|6772.2|18
1615989890000|2021-03-17 14:04:50|6775.7|6772.9|6775.7|6772.9|6775.7|6772.9|6775.7|6772.9|0
1615989900000|2021-03-17 14:05:00|6776|6773.2|6774.7|6771.9|6776|6773.2|6774.7|6771.9|33
1615989910000|2021-03-17 14:05:10|6775|6772.2|6775|6772.2|6776.2|6773.4|6775|6772.2|17
1615989920000|2021-03-17 14:05:20|6776|6773.2|6775.7|6772.9|6776.7|6773.9|6775|6772.2|16
1615989930000|2021-03-17 14:05:30|6776|6773.2|6775|6772.2|6776.5|6773.7|6775|6772.2|16
1615989940000|2021-03-17 14:05:40|6775.5|6772.7|6776|6773.2|6776|6773.2|6775|6772.2|3
1615989950000|2021-03-17 14:05:50|6776.5|6773.7|6776|6773.2|6776.7|6773.9|6775|6772.2|13
1615989960000|2021-03-17 14:06:00|6775.5|6772.7|6774|6771.2|6775.5|6772.7|6774|6771.2|28
1615989970000|2021-03-17 14:06:10|6774.7|6771.9|6775.2|6772.4|6775.2|6772.4|6774|6771.2|24
1615989980000|2021-03-17 14:06:20|6775|6772.2|6772.4|6769.6|6775|6772.2|6771|6768.2|90
1615989990000|2021-03-17 14:06:30|6771.9|6769.1|6770.2|6767.4|6772.4|6769.6|6769.7|6766.9|24
1615990000000|2021-03-17 14:06:40|6769.7|6766.9|6769.4|6766.6|6769.9|6767.1|6768.7|6765.9|25
1615990010000|2021-03-17 14:06:50|6770|6767.2|6769.7|6766.9|6770.4|6767.6|6769.7|6766.9|5
1615990020000|2021-03-17 14:07:00|6769.4|6766.6|6767.4|6764.6|6769.9|6767.1|6767.4|6764.6|15
1615990030000|2021-03-17 14:07:10|6767|6764.2|6766.4|6763.6|6767.2|6764.4|6765.7|6762.9|30
1615990040000|2021-03-17 14:07:20|6766.7|6763.9|6769|6766.2|6769.4|6766.6|6766.7|6763.9|17
1615990050000|2021-03-17 14:07:30|6769.7|6766.9|6771.4|6768.6|6771.4|6768.6|6769.7|6766.9|7
1615990060000|2021-03-17 14:07:40|6771|6768.2|6771.9|6769.1|6772.5|6769.7|6770.7|6767.9|39
1615990070000|2021-03-17 14:07:50|6771.7|6768.9|6771.4|6768.6|6772.4|6769.6|6770.9|6768.1|15
1615990080000|2021-03-17 14:08:00|6771.2|6768.4|6768.4|6765.6|6771.4|6768.6|6768.4|6765.6|10
1615990090000|2021-03-17 14:08:10|6769.4|6766.6|6769.4|6766.6|6770|6767.2|6769.2|6766.4|6
1615990100000|2021-03-17 14:08:20|6769|6766.2|6768.9|6766.1|6769|6766.2|6768.4|6765.6|8
1615990110000|2021-03-17 14:08:30|6768.4|6765.6|6766.9|6764.1|6768.4|6765.6|6766.9|6764.1|0
1615990120000|2021-03-17 14:08:40|6766.4|6763.6|6763.4|6760.6|6766.4|6763.6|6762.9|6760.1|108
1615990130000|2021-03-17 14:08:50|6762.7|6759.9|6763.7|6760.9|6764.4|6761.6|6762.7|6759.9|18
1615990140000|2021-03-17 14:09:00|6763.9|6761.1|6764.5|6761.7|6765.4|6762.6|6763.9|6761.1|46
1615990150000|2021-03-17 14:09:10|6764.4|6761.6|6768.2|6765.4|6768.2|6765.4|6764.4|6761.6|46
1615990160000|2021-03-17 14:09:20|6766.7|6763.9|6766.2|6763.4|6766.7|6763.9|6765.7|6762.9|57
1615990170000|2021-03-17 14:09:30|6766.4|6763.6|6764.7|6761.9|6766.4|6763.6|6764.7|6761.9|160
1615990180000|2021-03-17 14:09:40|6764|6761.2|6764.7|6761.9|6764.7|6761.9|6764|6761.2|10
1615990190000|2021-03-17 14:09:50|6764|6761.2|6763.7|6760.9|6764|6761.2|6763.7|6760.9|16
1615990200000|2021-03-17 14:10:00|6764|6761.2|6770.7|6767.9|6772.2|6769.4|6764|6761.2|111
1615990210000|2021-03-17 14:10:10|6771|6768.2|6772|6769.2|6773.4|6770.6|6770.7|6767.9|24
1615990220000|2021-03-17 14:10:20|6772.4|6769.6|6771.7|6768.9|6772.7|6769.9|6771.7|6768.9|15
1615990230000|2021-03-17 14:10:30|6771.9|6769.1|6771.4|6768.6|6771.9|6769.1|6770.2|6767.4|24
1615990240000|2021-03-17 14:10:40|6771.7|6768.9|6769.9|6767.1|6772.5|6769.7|6769.7|6766.9|75
1615990250000|2021-03-17 14:10:50|6770.4|6767.6|6769.9|6767.1|6770.4|6767.6|6769.7|6766.9|9
1615990260000|2021-03-17 14:11:00|6769.7|6766.9|6770.7|6767.9|6770.7|6767.9|6769.4|6766.6|169
1615990270000|2021-03-17 14:11:10|6770.5|6767.7|6770.2|6767.4|6770.5|6767.7|6769.4|6766.6|35
1615990280000|2021-03-17 14:11:20|6769.7|6766.9|6766.7|6763.9|6769.9|6767.1|6765.9|6763.1|59
1615990290000|2021-03-17 14:11:30|6766.9|6764.1|6766.4|6763.6|6766.9|6764.1|6765.9|6763.1|19
1615990300000|2021-03-17 14:11:40|6766.9|6764.1|6764.9|6762.1|6766.9|6764.1|6764.9|6762.1|9
1615990310000|2021-03-17 14:11:50|6765|6762.2|6764.7|6761.9|6765.9|6763.1|6764.7|6761.9|19
1615990320000|2021-03-17 14:12:00|6764.5|6761.7|6765.4|6762.6|6765.4|6762.6|6763.9|6761.1|47
1615990330000|2021-03-17 14:12:10|6765|6762.2|6767.9|6765.1|6767.9|6765.1|6765|6762.2|31
1615990340000|2021-03-17 14:12:20|6767.4|6764.6|6767.9|6765.1|6768.4|6765.6|6767.4|6764.6|10
1615990350000|2021-03-17 14:12:30|6768|6765.2|6767.4|6764.6|6768.7|6765.9|6767.4|6764.6|9
1615990360000|2021-03-17 14:12:40|6767|6764.2|6767.4|6764.6|6767.4|6764.6|6766.4|6763.6|4
1615990370000|2021-03-17 14:12:50|6767.7|6764.9|6768|6765.2|6768|6765.2|6767.4|6764.6|32
1615990380000|2021-03-17 14:13:00|6768.4|6765.6|6770.7|6767.9|6770.7|6767.9|6768.4|6765.6|33
1615990390000|2021-03-17 14:13:10|6770.4|6767.6|6770.7|6767.9|6770.7|6767.9|6769.7|6766.9|31
1615990400000|2021-03-17 14:13:20|6770.2|6767.4|6770.4|6767.6|6770.4|6767.6|6769.5|6766.7|2
1615990410000|2021-03-17 14:13:30|6770|6767.2|6767.9|6765.1|6770|6767.2|6767.4|6764.6|52
1615990420000|2021-03-17 14:13:40|6767.4|6764.6|6769.4|6766.6|6769.4|6766.6|6767.4|6764.6|35
1615990430000|2021-03-17 14:13:50|6769.7|6766.9|6769.2|6766.4|6770|6767.2|6769.2|6766.4|6
1615990440000|2021-03-17 14:14:00|6768.9|6766.1|6771.7|6768.9|6771.7|6768.9|6768.7|6765.9|43
1615990450000|2021-03-17 14:14:10|6771.3|6768.5|6771.3|6768.5|6771.3|6768.5|6770.3|6767.5|31
1615990460000|2021-03-17 14:14:20|6771.2|6768.4|6772.3|6769.5|6772.3|6769.5|6770.7|6767.9|196
1615990470000|2021-03-17 14:14:30|6773.2|6770.4|6773.3|6770.5|6773.7|6770.9|6772.7|6769.9|21
1615990480000|2021-03-17 14:14:40|6775.8|6773|6775.3|6772.5|6776.3|6773.5|6774.7|6771.9|167
1615990490000|2021-03-17 14:14:50|6775.2|6772.4|6775.7|6772.9|6775.7|6772.9|6775.2|6772.4|2
1615990500000|2021-03-17 14:15:00|6776.3|6773.5|6780.7|6777.9|6781|6778.2|6776.2|6773.4|164
1615990510000|2021-03-17 14:15:10|||||||||1
1615990520000|2021-03-17 14:15:20|6780.3|6777.5|6779.7|6776.9|6780.7|6777.9|6779.7|6776.9|32
1615990530000|2021-03-17 14:15:30|6779.3|6776.5|6779.3|6776.5|6779.3|6776.5|6778.7|6775.9|20
1615990540000|2021-03-17 14:15:40|6779.7|6776.9|6778.7|6775.9|6779.7|6776.9|6778.7|6775.9|18
1615990550000|2021-03-17 14:15:50|6779.3|6776.5|6779.3|6776.5|6779.7|6776.9|6779.3|6776.5|8
1615990560000|2021-03-17 14:16:00|6779.7|6776.9|6780.7|6777.9|6780.7|6777.9|6779.3|6776.5|21
1615990570000|2021-03-17 14:16:10|6780.3|6777.5|6779.7|6776.9|6780.3|6777.5|6779.7|6776.9|12
1615990580000|2021-03-17 14:16:20|6779.3|6776.5|6779.3|6776.5|6779.3|6776.5|6778.8|6776|31
1615990590000|2021-03-17 14:16:30|6779.2|6776.4|6777.3|6774.5|6779.2|6776.4|6777.3|6774.5|24
1615990600000|2021-03-17 14:16:40|6777.7|6774.9|6779.3|6776.5|6779.3|6776.5|6777.7|6774.9|69
1615990610000|2021-03-17 14:16:50|6779.7|6776.9|6779.2|6776.4|6779.7|6776.9|6778.8|6776|20
1615990620000|2021-03-17 14:17:00|6778.8|6776|6778.2|6775.4|6778.8|6776|6777.7|6774.9|46
1615990630000|2021-03-17 14:17:10|6778.3|6775.5|6776.3|6773.5|6778.3|6775.5|6776.3|6773.5|17
1615990640000|2021-03-17 14:17:20|6776.7|6773.9|6775.7|6772.9|6777.3|6774.5|6775.7|6772.9|18
1615990650000|2021-03-17 14:17:30|6775.8|6773|6774.8|6772|6775.8|6773|6774.7|6771.9|40
1615990660000|2021-03-17 14:17:40|6775|6772.2|6774.3|6771.5|6775.3|6772.5|6774.2|6771.4|19
1615990670000|2021-03-17 14:17:50|6774.2|6771.4|6775.7|6772.9|6776.7|6773.9|6774.2|6771.4|20
1615990680000|2021-03-17 14:18:00|6775.5|6772.7|6774.3|6771.5|6775.5|6772.7|6773.3|6770.5|20
1615990690000|2021-03-17 14:18:10|6774.7|6771.9|6772.8|6770|6775.3|6772.5|6772.8|6770|12
1615990700000|2021-03-17 14:18:20|6773|6770.2|6772.7|6769.9|6773.3|6770.5|6771.7|6768.9|36
1615990710000|2021-03-17 14:18:30|6772.3|6769.5|6768.3|6765.5|6772.3|6769.5|6768.3|6765.5|32
1615990720000|2021-03-17 14:18:40|6767.7|6764.9|6769.5|6766.7|6769.7|6766.9|6767|6764.2|154
1615990730000|2021-03-17 14:18:50|6769.7|6766.9|6769.5|6766.7|6770|6767.2|6769|6766.2|7
1615990740000|2021-03-17 14:19:00|6769|6766.2|6770.2|6767.4|6770.7|6767.9|6769|6766.2|15
1615990750000|2021-03-17 14:19:10|6771|6768.2|6770|6767.2|6771.5|6768.7|6769.7|6766.9|32
1615990760000|2021-03-17 14:19:20|6769.7|6766.9|6770.5|6767.7|6770.7|6767.9|6769.3|6766.5|13
1615990770000|2021-03-17 14:19:30|6770.7|6767.9|6770.7|6767.9|6770.7|6767.9|6769|6766.2|19
1615990780000|2021-03-17 14:19:40|6770.5|6767.7|6769.5|6766.7|6770.7|6767.9|6769.5|6766.7|7
1615990790000|2021-03-17 14:19:50|6769.3|6766.5|6769.5|6766.7|6769.7|6766.9|6768.7|6765.9|17
1615990800000|2021-03-17 14:20:00|6770|6767.2|6771|6768.2|6772|6769.2|6770|6767.2|23
1615990810000|2021-03-17 14:20:10|6771.2|6768.4|6770|6767.2|6771.2|6768.4|6769|6766.2|21
1615990820000|2021-03-17 14:20:20|6770.5|6767.7|6772.3|6769.5|6773.5|6770.7|6770|6767.2|18
1615990830000|2021-03-17 14:20:30|6772|6769.2|6772|6769.2|6772|6769.2|6770.3|6767.5|40
1615990840000|2021-03-17 14:20:40|6772.7|6769.9|6771.3|6768.5|6772.8|6770|6771|6768.2|20
1615990850000|2021-03-17 14:20:50|6771|6768.2|6765|6762.2|6771|6768.2|6764.6|6761.8|49
1615990860000|2021-03-17 14:21:00|6765.3|6762.5|6767.5|6764.7|6767.7|6764.9|6765.3|6762.5|234
1615990870000|2021-03-17 14:21:10|6767|6764.2|6765.7|6762.9|6767.2|6764.4|6765.2|6762.4|53
1615990880000|2021-03-17 14:21:20|6765|6762.2|6763.3|6760.5|6765|6762.2|6763.3|6760.5|46
1615990890000|2021-03-17 14:21:30|6763|6760.2|6760.7|6757.9|6763|6760.2|6759.3|6756.5|64
1615990900000|2021-03-17 14:21:40|6760|6757.2|6757.5|6754.7|6760|6757.2|6757.3|6754.5|96
1615990910000|2021-03-17 14:21:50|6757.3|6754.5|6758.3|6755.5|6759|6756.2|6757.3|6754.5|11
1615990920000|2021-03-17 14:22:00|6758|6755.2|6759.2|6756.4|6760.3|6757.5|6758|6755.2|56
1615990930000|2021-03-17 14:22:10|6759|6756.2|6759.7|6756.9|6759.7|6756.9|6758.3|6755.5|47
1615990940000|2021-03-17 14:22:20|6759|6756.2|6759|6756.2|6759|6756.2|6758.7|6755.9|12
1615990950000|2021-03-17 14:22:30|6758.3|6755.5|6758|6755.2|6758.3|6755.5|6757.3|6754.5|43
1615990960000|2021-03-17 14:22:40|6758.3|6755.5|6758.8|6756|6759|6756.2|6758.3|6755.5|48
1615990970000|2021-03-17 14:22:50|6758.3|6755.5|6758.3|6755.5|6758.5|6755.7|6758.3|6755.5|3
1615990980000|2021-03-17 14:23:00|6758.7|6755.9|6760.3|6757.5|6760.7|6757.9|6758.7|6755.9|41
1615990990000|2021-03-17 14:23:10|6760|6757.2|6759|6756.2|6760|6757.2|6758.2|6755.4|12
1615991000000|2021-03-17 14:23:20|6758.7|6755.9|6759.5|6756.7|6759.5|6756.7|6758.3|6755.5|5
1615991010000|2021-03-17 14:23:30|6759.7|6756.9|6760.3|6757.5|6760.5|6757.7|6759.3|6756.5|4
1615991020000|2021-03-17 14:23:40|6760|6757.2|6760.3|6757.5|6761.3|6758.5|6759|6756.2|21
1615991030000|2021-03-17 14:23:50|6760.5|6757.7|6761|6758.2|6761|6758.2|6759.5|6756.7|7
1615991040000|2021-03-17 14:24:00|6761.3|6758.5|6763.3|6760.5|6764|6761.2|6760.7|6757.9|49
1615991050000|2021-03-17 14:24:10|6762.8|6760|6762.5|6759.7|6762.8|6760|6761.5|6758.7|3
1615991060000|2021-03-17 14:24:20|6762.3|6759.5|6761.5|6758.7|6762.5|6759.7|6761.5|6758.7|14
1615991070000|2021-03-17 14:24:30|6761.3|6758.5|6760.8|6758|6761.5|6758.7|6760.3|6757.5|7
1615991080000|2021-03-17 14:24:40|6761|6758.2|6761|6758.2|6761|6758.2|6760.5|6757.7|4
1615991100000|2021-03-17 14:25:00|6761.3|6758.5|6764.3|6761.5|6764.5|6761.7|6761.3|6758.5|52
1615991110000|2021-03-17 14:25:10|6764.8|6762|6765.6|6762.8|6765.8|6763|6764.8|6762|5
1615991120000|2021-03-17 14:25:20|6765.3|6762.5|6765|6762.2|6765.3|6762.5|6764|6761.2|13
1615991130000|2021-03-17 14:25:30|6764.8|6762|6764.8|6762|6765.3|6762.5|6764.3|6761.5|37
1615991140000|2021-03-17 14:25:40|6765|6762.2|6767.3|6764.5|6767.5|6764.7|6765|6762.2|69
1615991150000|2021-03-17 14:25:50|6767.8|6765|6768.3|6765.5|6769|6766.2|6767.8|6765|10
1615991160000|2021-03-17 14:26:00|6768|6765.2|6767.5|6764.7|6769.3|6766.5|6767.5|6764.7|41
1615991170000|2021-03-17 14:26:10|6767.8|6765|6766.5|6763.7|6767.8|6765|6765.8|6763|5
1615991180000|2021-03-17 14:26:20|6766.8|6764|6766.8|6764|6767|6764.2|6766.8|6764|7
1615991190000|2021-03-17 14:26:30|6767.3|6764.5|6766.8|6764|6767.3|6764.5|6766.8|6764|6
1615991200000|2021-03-17 14:26:40|6764.3|6761.5|6764|6761.2|6765.3|6762.5|6763.8|6761|25
1615991210000|2021-03-17 14:26:50|6764.3|6761.5|6763.8|6761|6766.3|6763.5|6763.8|6761|114
1615991220000|2021-03-17 14:27:00|6763.6|6760.8|6763.4|6760.6|6764.6|6761.8|6762.6|6759.8|52
1615991230000|2021-03-17 14:27:10|6763.1|6760.3|6762.3|6759.5|6763.1|6760.3|6761.6|6758.8|52
1615991240000|2021-03-17 14:27:20|6763.2|6760.4|6763.4|6760.6|6763.4|6760.6|6763.2|6760.4|9
1615991250000|2021-03-17 14:27:30|6763.1|6760.3|6763.6|6760.8|6763.6|6760.8|6763.1|6760.3|4
1615991260000|2021-03-17 14:27:40|6763.9|6761.1|6763.9|6761.1|6763.9|6761.1|6763.9|6761.1|24
1615991270000|2021-03-17 14:27:50|6763.6|6760.8|6762.6|6759.8|6763.6|6760.8|6762.4|6759.6|54
1615991280000|2021-03-17 14:28:00|6762.9|6760.1|6762.3|6759.5|6763.1|6760.3|6762.3|6759.5|67
1615991290000|2021-03-17 14:28:10|||||||||2
1615991300000|2021-03-17 14:28:20|6762.8|6760|6762.8|6760|6763.6|6760.8|6762.3|6759.5|29
1615991310000|2021-03-17 14:28:30|6763.1|6760.3|6763.5|6760.7|6764.1|6761.3|6763.1|6760.3|21
1615991320000|2021-03-17 14:28:40|6763.8|6761|6763.1|6760.3|6763.8|6761|6763|6760.2|9
1615991330000|2021-03-17 14:28:50|6763|6760.2|6762.8|6760|6763.1|6760.3|6762.8|6760|14
1615991340000|2021-03-17 14:29:00|6762.5|6759.7|6758|6755.2|6762.5|6759.7|6758|6755.2|137
1615991350000|2021-03-17 14:29:10|6758.6|6755.8|6759.3|6756.5|6759.3|6756.5|6758.6|6755.8|138
1615991360000|2021-03-17 14:29:20|6760.1|6757.3|6760.1|6757.3|6760.1|6757.3|6759.8|6757|3
1615991370000|2021-03-17 14:29:30|6760.3|6757.5|6755.8|6753|6760.6|6757.8|6755.1|6752.3|89
1615991380000|2021-03-17 14:29:40|6756.1|6753.3|6756.1|6753.3|6756.6|6753.3|6755.1|6752.3|14
1615991390000|2021-03-17 14:29:50|6756.5|6753.7|6759.5|6756.7|6759.5|6756.7|6756.5|6753.2|43
1615991400000|2021-03-17 14:30:00|6763.4|6753.4|6753.6|6749.6|6763.4|6754.8|6745|6738.9|280
1615991410000|2021-03-17 14:30:10|6755.6|6745.6|6750.6|6746.6|6755.6|6749.7|6743.5|6739.6|296
1615991420000|2021-03-17 14:30:20|6752.6|6748.6|6753.3|6750.5|6758.1|6753.7|6750.5|6744.1|285
1615991430000|2021-03-17 14:30:30|6752.5|6749.7|6742.5|6739.7|6752.5|6749.7|6741.8|6738.9|183
1615991440000|2021-03-17 14:30:40|6742.8|6740|6748.8|6746|6754|6751.2|6742.5|6739.7|212
1615991450000|2021-03-17 14:30:50|6748.3|6745.5|6746.1|6743.3|6750|6747.2|6745.6|6742.8|159
1615991460000|2021-03-17 14:31:00|6747.1|6744.3|6753|6750.2|6754|6751.2|6747.1|6744.3|220
1615991470000|2021-03-17 14:31:10|6752.8|6750|6746.6|6743.8|6754|6751.2|6746|6743.2|186
1615991480000|2021-03-17 14:31:20|6747|6744.2|6746.5|6743.7|6750.4|6746.2|6745.8|6740.4|420
1615991490000|2021-03-17 14:31:30|6746.3|6743.5|6744.3|6741.5|6748.1|6745.3|6743.1|6740.3|61
1615991500000|2021-03-17 14:31:40|6744.1|6741.3|6741.1|6738.3|6744.6|6741.8|6740.6|6737.8|273
1615991510000|2021-03-17 14:31:50|6740.6|6737.8|6740|6737.2|6746.1|6743.3|6740|6737.2|211
1615991520000|2021-03-17 14:32:00|6740.1|6737.3|6733.1|6730.3|6740.1|6737.3|6731.6|6728.8|425
1615991530000|2021-03-17 14:32:10|6734.1|6731.3|6730.6|6727.8|6735.6|6732.8|6730.1|6727.3|120
1615991540000|2021-03-17 14:32:20|6731.6|6728.8|6729.3|6726.5|6732.1|6729.3|6727.3|6724.5|140
1615991550000|2021-03-17 14:32:30|6729.1|6726.3|6727.5|6724.7|6729.3|6726.5|6726.3|6723.5|54
1615991560000|2021-03-17 14:32:40|6727.3|6724.5|6729.6|6726.8|6729.6|6726.8|6725.6|6722.8|213
1615991570000|2021-03-17 14:32:50|6729.1|6726.3|6736|6733.2|6736|6733.2|6728.1|6725.3|38
1615991580000|2021-03-17 14:33:00|6736.1|6733.3|6739.8|6737|6740.6|6737.8|6736.1|6733.3|144
1615991590000|2021-03-17 14:33:10|6739.6|6736.8|6745|6742.2|6746.1|6743.3|6739.5|6736.7|83
1615991600000|2021-03-17 14:33:20|6744.1|6741.3|6741.8|6739|6744.1|6741.3|6741.6|6738.8|83
1615991610000|2021-03-17 14:33:30|6742.1|6739.3|6743.1|6740.3|6743.1|6740.3|6739|6736.2|60
1615991620000|2021-03-17 14:33:40|6743.3|6740.5|6746|6743.2|6746.1|6743.3|6743.3|6740.5|63
1615991630000|2021-03-17 14:33:50|6746.1|6743.3|6745.1|6742.3|6746.1|6743.3|6743.5|6740.7|30
1615991640000|2021-03-17 14:34:00|6744.3|6741.5|6748.6|6745.8|6749|6746.2|6744.1|6741.3|84
1615991650000|2021-03-17 14:34:10|6749|6746.2|6746.8|6744|6749.6|6746.8|6746.8|6744|17
1615991660000|2021-03-17 14:34:20|6747|6744.2|6749.1|6746.3|6749.1|6746.3|6746.6|6743.8|2
1615991670000|2021-03-17 14:34:30|6749.3|6746.5|6748.6|6745.8|6749.6|6746.8|6748|6745.2|16
1615991680000|2021-03-17 14:34:40|6749.3|6746.5|6751|6748.2|6752|6749.2|6749.3|6746.5|30
1615991690000|2021-03-17 14:34:50|6751.1|6748.3|6751|6748.2|6752|6749.2|6749.6|6746.8|18
1615991700000|2021-03-17 14:35:00|6750.6|6747.8|6750.6|6747.8|6752.3|6749.5|6749.3|6746.5|170
1615991710000|2021-03-17 14:35:10|6750.5|6747.7|6743.6|6740.8|6750.5|6747.7|6743.6|6740.8|737
1615991720000|2021-03-17 14:35:20|6744|6741.2|6742|6739.2|6745|6742.2|6741|6738.2|37
1615991730000|2021-03-17 14:35:30|6742.1|6739.3|6742.3|6739.5|6745|6742.2|6742|6739.2|41
1615991740000|2021-03-17 14:35:40|6741.8|6739|6739|6736.2|6742.5|6739.7|6738|6735.2|81
1615991750000|2021-03-17 14:35:50|6739.8|6737|6734.4|6731.6|6739.8|6737|6734.1|6731.3|87
1615991760000|2021-03-17 14:36:00|6734.1|6731.3|6732.8|6730|6734.1|6731.3|6731.3|6728.5|159
1615991770000|2021-03-17 14:36:10|6733.1|6730.3|6731.8|6729|6734.8|6732|6731.3|6728.5|13
1615991780000|2021-03-17 14:36:20|6731.6|6728.8|6725.3|6722.5|6731.6|6728.8|6723.6|6720.8|304
1615991790000|2021-03-17 14:36:30|6725.6|6722.8|6726.3|6723.5|6726.8|6724|6721.8|6719|164
1615991800000|2021-03-17 14:36:40|6725.6|6722.8|6725.6|6722.8|6726.8|6724|6724.4|6721.6|48
1615991810000|2021-03-17 14:36:50|6725|6722.2|6725.8|6723|6725.8|6723|6721.6|6718.8|58
1615991820000|2021-03-17 14:37:00|6725.6|6722.8|6725.3|6722.5|6725.8|6723|6723.8|6721|32
1615991830000|2021-03-17 14:37:10|6725.6|6722.8|6729.3|6726.5|6729.6|6726.8|6725.6|6722.8|116
1615991840000|2021-03-17 14:37:20|6729.8|6727|6734.4|6731.6|6734.8|6732|6729.6|6726.8|169
1615991850000|2021-03-17 14:37:30|6734.1|6731.3|6732|6729.2|6734.1|6731.3|6730.8|6728|155
1615991860000|2021-03-17 14:37:40|6733|6730.2|6732.1|6729.3|6733.3|6730.5|6731.3|6728.5|120
1615991870000|2021-03-17 14:37:50|6731.8|6729|6733.8|6731|6733.8|6731|6731.8|6729|58
1615991880000|2021-03-17 14:38:00|6733.6|6730.8|6737.1|6734.3|6737.3|6734.5|6731.6|6728.8|114
1615991890000|2021-03-17 14:38:10|6736.8|6734|6739.3|6736.5|6739.4|6736.6|6736.8|6734|176
1615991900000|2021-03-17 14:38:20|6738.8|6736|6740.8|6738|6741.1|6738.3|6738.8|6736|170
1615991910000|2021-03-17 14:38:30|6741.3|6738.5|6737.6|6734.8|6742|6739.2|6735.3|6732.5|239
1615991920000|2021-03-17 14:38:40|6737.3|6734.5|6735.3|6732.5|6737.3|6734.5|6734.3|6731.5|22
1615991930000|2021-03-17 14:38:50|6734.8|6732|6736.3|6733.5|6737|6734.2|6734.3|6731.5|76
1615991940000|2021-03-17 14:39:00|6736|6733.2|6735.5|6732.7|6736.8|6734|6734.6|6731.8|38
1615991950000|2021-03-17 14:39:10|6735.8|6733|6737.8|6735|6738.8|6736|6735.8|6733|16
1615991960000|2021-03-17 14:39:20|6737.3|6734.5|6735.1|6732.3|6738.3|6735.5|6734.6|6731.8|29
1615991970000|2021-03-17 14:39:30|6734.3|6731.5|6729.8|6727|6734.3|6731.5|6729.6|6726.8|96
1615991980000|2021-03-17 14:39:40|6729.9|6727.1|6728.8|6726|6732.1|6729.3|6728.6|6725.8|66
1615991990000|2021-03-17 14:39:50|6728.6|6725.8|6730.6|6727.8|6731.8|6729|6728.6|6725.8|41
1615992000000|2021-03-17 14:40:00|6730.4|6727.6|6728.1|6725.3|6730.6|6727.8|6727.5|6724.7|357
1615992010000|2021-03-17 14:40:10|6727.8|6725|6727.1|6724.3|6728|6725.2|6725.8|6723|913
1615992020000|2021-03-17 14:40:20|6727.6|6724.8|6731.8|6729|6732.1|6729.3|6727.6|6724.8|35
1615992030000|2021-03-17 14:40:30|6732|6729.2|6730|6727.2|6734|6731.2|6729.8|6727|28
1615992040000|2021-03-17 14:40:40|6729.8|6727|6731.5|6728.7|6731.5|6728.7|6729.3|6726.5|10
1615992050000|2021-03-17 14:40:50|6732|6729.2|6732|6729.2|6734.3|6731.5|6731|6728.2|130
1615992060000|2021-03-17 14:41:00|6732.1|6729.3|6733.3|6730.5|6733.5|6730.7|6731.5|6728.7|59
1615992070000|2021-03-17 14:41:10|6732.6|6729.8|6733.8|6731|6735.1|6732.3|6732.3|6729.5|146
1615992080000|2021-03-17 14:41:20|6734.1|6731.3|6731|6728.2|6734.1|6731.3|6729.6|6726.8|135
1615992090000|2021-03-17 14:41:30|6730.5|6727.7|6732|6729.2|6732.1|6729.3|6730.3|6727.5|45
1615992100000|2021-03-17 14:41:40|6732.1|6729.3|6733.5|6730.7|6733.5|6730.7|6730.6|6727.8|59
1615992110000|2021-03-17 14:41:50|6733|6730.2|6733.3|6730.5|6733.6|6730.8|6731.3|6728.5|15
1615992120000|2021-03-17 14:42:00|6733|6730.2|6731.5|6728.7|6734|6731.2|6731.5|6728.7|23
1615992130000|2021-03-17 14:42:10|6731|6728.2|6733.6|6730.8|6734|6731.2|6731|6728.2|20
1615992140000|2021-03-17 14:42:20|6734|6731.2|6732.6|6729.8|6734|6731.2|6732.6|6729.8|24
1615992150000|2021-03-17 14:42:30|6732.5|6729.7|6733.1|6730.3|6733.6|6730.8|6731.9|6729.1|29
1615992160000|2021-03-17 14:42:40|6732.9|6730.1|6732.9|6730.1|6732.9|6730.1|6731.1|6728.3|32
1615992170000|2021-03-17 14:42:50|6732.3|6729.5|6732.6|6729.8|6732.6|6729.8|6731.9|6729.1|7
1615992180000|2021-03-17 14:43:00|6732.9|6730.1|6736.9|6734.1|6737.9|6735.1|6732.9|6730.1|47
1615992190000|2021-03-17 14:43:10|6735.8|6733|6735.6|6732.8|6736.4|6733.6|6734.8|6732|87
1615992200000|2021-03-17 14:43:20|6735.1|6732.3|6735.4|6732.6|6735.9|6733.1|6734.3|6731.5|29
1615992210000|2021-03-17 14:43:30|6735.8|6733|6735.8|6733|6736.3|6733.5|6734.4|6731.6|37
1615992220000|2021-03-17 14:43:40|6734.9|6732.1|6735.9|6733.1|6736.9|6734.1|6734.9|6732.1|9
1615992230000|2021-03-17 14:43:50|6735.4|6732.6|6734.9|6732.1|6735.9|6733.1|6734.6|6731.8|70
1615992240000|2021-03-17 14:44:00|6734.8|6732|6733.8|6731|6734.8|6732|6732.3|6729.5|98
1615992250000|2021-03-17 14:44:10|6734.3|6731.5|6732.1|6729.3|6734.3|6731.5|6731.6|6728.8|38
1615992260000|2021-03-17 14:44:20|6731.3|6728.5|6731.3|6728.5|6731.8|6729|6730.3|6727.5|15
1615992270000|2021-03-17 14:44:30|6731.6|6728.8|6728.6|6725.8|6731.6|6728.8|6728.3|6725.5|88
1615992280000|2021-03-17 14:44:40|6728.8|6726|6724.1|6721.3|6730.1|6727.3|6723.9|6721.1|259
1615992290000|2021-03-17 14:44:50|6723.6|6720.8|6725.1|6722.3|6725.1|6722.3|6723.6|6720.8|104
1615992300000|2021-03-17 14:45:00|6724.9|6722.1|6724.6|6721.8|6724.9|6722.1|6722.9|6720.1|42
1615992310000|2021-03-17 14:45:10|6725.1|6722.3|6720.4|6717.6|6725.6|6722.8|6720.4|6717.6|163
1615992320000|2021-03-17 14:45:20|6719.9|6717.1|6718.4|6715.6|6719.9|6717.1|6716.9|6714.1|421
1615992330000|2021-03-17 14:45:30|6718.6|6715.8|6717.1|6714.3|6718.6|6715.8|6716.9|6714.1|31
1615992340000|2021-03-17 14:45:40|6716.9|6714.1|6717.1|6714.3|6718.1|6715.3|6716.9|6714.1|264
1615992350000|2021-03-17 14:45:50|6717.3|6714.5|6717.9|6715.1|6719.3|6716.5|6717.1|6714.3|43
1615992360000|2021-03-17 14:46:00|6717.6|6714.8|6719.6|6716.8|6722.3|6719.5|6717.6|6714.8|310
1615992370000|2021-03-17 14:46:10|6719.1|6716.3|6717.9|6715.1|6720.1|6717.3|6717.6|6714.8|62
1615992380000|2021-03-17 14:46:20|6718.1|6715.3|6720.6|6717.8|6720.6|6717.8|6717.9|6715.1|62
1615992390000|2021-03-17 14:46:30|6720.2|6717.4|6718.9|6716.1|6720.6|6717.8|6718.1|6715.3|30
1615992400000|2021-03-17 14:46:40|6718.6|6715.8|6719.3|6716.5|6720.1|6717.3|6718.6|6715.8|57
1615992410000|2021-03-17 14:46:50|6718.3|6715.5|6717.4|6714.6|6719.3|6716.5|6716.9|6714.1|97
1615992420000|2021-03-17 14:47:00|6717.1|6714.3|6715.6|6712.8|6717.1|6714.3|6714.9|6712.1|79
1615992430000|2021-03-17 14:47:10|6715.4|6712.6|6715.6|6712.8|6716.1|6713.3|6714.9|6712.1|135
1615992440000|2021-03-17 14:47:20|6715.4|6712.6|6715.9|6713.1|6716.1|6713.3|6715.4|6712.6|38
1615992450000|2021-03-17 14:47:30|6716.1|6713.3|6717.2|6714.4|6717.4|6714.6|6714.9|6712.1|32
1615992460000|2021-03-17 14:47:40|6716.9|6714.1|6716.6|6713.8|6718.1|6715.3|6716.6|6713.8|55
1615992470000|2021-03-17 14:47:50|6716.3|6713.5|6715.1|6712.3|6716.3|6713.5|6714.9|6712.1|284
1615992480000|2021-03-17 14:48:00|6714.9|6712.1|6716.3|6713.5|6716.6|6713.8|6714.9|6712.1|89
1615992490000|2021-03-17 14:48:10|6716.1|6713.3|6717.9|6715.1|6717.9|6715.1|6715.4|6712.6|28
1615992500000|2021-03-17 14:48:20|6719.1|6716.3|6718.6|6715.8|6720.6|6717.8|6717.3|6714.5|223
1615992510000|2021-03-17 14:48:30|6718.2|6715.4|6717.4|6714.6|6718.2|6715.4|6714.9|6712.1|1988
1615992520000|2021-03-17 14:48:40|6716.9|6714.1|6717.1|6714.3|6718.4|6715.6|6716.9|6714.1|10
1615992530000|2021-03-17 14:48:50|6716.9|6714.1|6717.9|6715.1|6718.4|6715.6|6716.9|6714.1|31
1615992540000|2021-03-17 14:49:00|6718.1|6715.3|6721.4|6718.6|6722.4|6719.6|6718.1|6715.3|77
1615992550000|2021-03-17 14:49:10|6721.9|6719.1|6720.4|6717.6|6721.9|6719.1|6720.1|6717.3|23
1615992560000|2021-03-17 14:49:20|6719.7|6716.9|6717.9|6715.1|6719.7|6716.9|6717.7|6714.9|16
1615992570000|2021-03-17 14:49:30|6717.7|6714.9|6715.2|6712.4|6717.7|6714.9|6714.9|6712.1|103
1615992580000|2021-03-17 14:49:40|6715.7|6712.9|6715.7|6712.9|6717.7|6714.9|6714.9|6712.1|36
1615992590000|2021-03-17 14:49:50|6715.2|6712.4|6716.4|6713.6|6717.4|6714.6|6714.9|6712.1|69
1615992600000|2021-03-17 14:50:00|6716.2|6713.4|6717.4|6714.6|6719.2|6716.4|6716.2|6713.4|30
1615992610000|2021-03-17 14:50:10|6717.9|6715.1|6720.3|6717.5|6720.3|6717.5|6717.1|6714.3|208
1615992620000|2021-03-17 14:50:20|6720.9|6718.1|6722.1|6719.3|6723.3|6720.5|6720.3|6717.5|73
1615992630000|2021-03-17 14:50:30|6722.3|6719.5|6724.6|6721.8|6724.6|6721.8|6722.1|6719.3|18
1615992640000|2021-03-17 14:50:40|6725.1|6722.3|6726.1|6723.3|6726.3|6723.5|6724.6|6721.8|46
1615992650000|2021-03-17 14:50:50|6726.3|6723.5|6727.1|6724.3|6728.6|6725.8|6725.6|6722.8|16
1615992660000|2021-03-17 14:51:00|6726.8|6724|6730.3|6727.5|6730.6|6727.8|6726.6|6723.8|27
1615992670000|2021-03-17 14:51:10|6729.9|6727.1|6728.1|6725.3|6729.9|6727.1|6727.6|6724.8|71
1615992680000|2021-03-17 14:51:20|6728.3|6725.5|6729.1|6726.3|6730.7|6727.9|6728.3|6725.5|37
1615992690000|2021-03-17 14:51:30|6729.3|6726.5|6729.1|6726.3|6729.6|6726.8|6727.9|6725.1|11
1615992700000|2021-03-17 14:51:40|6728.6|6725.8|6726.6|6723.8|6728.6|6725.8|6726.1|6723.3|38
1615992710000|2021-03-17 14:51:50|6726.4|6723.6|6725.3|6722.5|6726.4|6723.6|6723.9|6721.1|12
1615992720000|2021-03-17 14:52:00|6725.1|6722.3|6727.3|6724.5|6727.8|6725|6724.6|6721.8|39
1615992730000|2021-03-17 14:52:10|6726.8|6724|6728.1|6725.3|6728.1|6725.3|6726.6|6723.8|17
1615992740000|2021-03-17 14:52:20|6727.8|6725|6731.1|6728.3|6731.1|6728.3|6727.6|6724.8|23
1615992750000|2021-03-17 14:52:30|6731.8|6729|6729.1|6726.3|6732.1|6729.3|6728.6|6725.8|9
1615992760000|2021-03-17 14:52:40|6728.9|6726.1|6727.9|6725.1|6729.8|6727|6726.3|6723.5|660
1615992770000|2021-03-17 14:52:50|6728.3|6725.5|6729.9|6727.1|6729.9|6727.1|6728.3|6725.5|15
1615992780000|2021-03-17 14:53:00|6729.6|6726.8|6730.9|6728.1|6731.1|6728.3|6727.9|6725.1|53
1615992790000|2021-03-17 14:53:10|6730.1|6727.3|6730.4|6727.6|6730.6|6727.8|6729.4|6726.6|26
1615992800000|2021-03-17 14:53:20|6730.1|6727.3|6728.9|6726.1|6730.4|6727.6|6728.8|6726|14
1615992810000|2021-03-17 14:53:30|6729.3|6726.5|6729.9|6727.1|6730.4|6727.6|6728.9|6726.1|29
1615992820000|2021-03-17 14:53:40|6730.1|6727.3|6731.8|6729|6732.9|6730.1|6730.1|6727.3|6
1615992830000|2021-03-17 14:53:50|6731.3|6728.5|6728.8|6726|6731.3|6728.5|6728.8|6726|5
1615992840000|2021-03-17 14:54:00|6728.6|6725.8|6726.4|6723.6|6728.6|6725.8|6726.3|6723.5|34
1615992850000|2021-03-17 14:54:10|6726.8|6724|6727.1|6724.3|6727.9|6725.1|6726.4|6723.6|72
1615992860000|2021-03-17 14:54:20|6727.6|6724.8|6728.8|6726|6729.9|6727.1|6727.4|6724.6|31
1615992870000|2021-03-17 14:54:30|6728.9|6726.1|6730.4|6727.6|6731.3|6728.5|6727.8|6725|45
1615992880000|2021-03-17 14:54:40|6730.6|6727.8|6730.9|6728.1|6731.4|6728.6|6730.3|6727.5|21
1615992890000|2021-03-17 14:54:50|6730.8|6728|6729.3|6726.5|6730.8|6728|6728.3|6725.5|43
1615992900000|2021-03-17 14:55:00|6728.9|6726.1|6726.6|6723.8|6728.9|6726.1|6726.3|6723.5|46
1615992910000|2021-03-17 14:55:10|6725.7|6722.9|6724.3|6721.5|6725.8|6723|6723.4|6720.6|426
1615992920000|2021-03-17 14:55:20|6724.9|6722.1|6726.1|6723.3|6727.6|6724.8|6724.9|6722.1|53
1615992930000|2021-03-17 14:55:30|6725.8|6723|6723.6|6720.8|6725.8|6723|6723.6|6720.8|8
1615992940000|2021-03-17 14:55:40|6723.3|6720.5|6723.3|6720.5|6723.6|6720.8|6722.6|6719.8|32
1615992950000|2021-03-17 14:55:50|6724.1|6721.3|6723.3|6720.5|6724.3|6721.5|6722.8|6720|3
1615992960000|2021-03-17 14:56:00|6723.6|6720.8|6723.6|6720.8|6723.8|6721|6722.6|6719.8|2
1615992970000|2021-03-17 14:56:10|6723.1|6720.3|6725.8|6723|6725.8|6723|6722.6|6719.8|16
1615992980000|2021-03-17 14:56:20|6725.3|6722.5|6723.9|6721.1|6725.3|6722.5|6723.9|6721.1|27
1615992990000|2021-03-17 14:56:30|6723.6|6720.8|6725.9|6723.1|6726.6|6723.8|6723.4|6720.6|126
1615993000000|2021-03-17 14:56:40|6725.8|6723|6725.3|6722.5|6725.9|6723.1|6723.9|6721.1|27
1615993010000|2021-03-17 14:56:50|6725.4|6722.6|6723.9|6721.1|6725.9|6723.1|6723.4|6720.6|14
1615993020000|2021-03-17 14:57:00|6724.8|6722|6723.9|6721.1|6725.9|6723.1|6723.9|6721.1|44
1615993030000|2021-03-17 14:57:10|6723.4|6720.6|6723.9|6721.1|6723.9|6721.1|6723.1|6720.3|7
1615993040000|2021-03-17 14:57:20|6724.1|6721.3|6725.9|6723.1|6725.9|6723.1|6723.2|6720.4|40
1615993050000|2021-03-17 14:57:30|6725.6|6722.8|6725.9|6723.1|6725.9|6723.1|6725.2|6722.4|4
1615993060000|2021-03-17 14:57:40|6726.2|6723.4|6725.2|6722.4|6726.4|6723.6|6724.7|6721.9|3
1615993070000|2021-03-17 14:57:50|6724.9|6722.1|6725.2|6722.4|6725.2|6722.4|6723.9|6721.1|4
1615993080000|2021-03-17 14:58:00|6723.9|6721.1|6723.6|6720.8|6723.9|6721.1|6722.9|6720.1|32
1615993090000|2021-03-17 14:58:10|6722.9|6720.1|6723.4|6720.6|6723.9|6721.1|6722.9|6720.1|29
1615993100000|2021-03-17 14:58:20|6723.2|6720.4|6725.9|6723.1|6725.9|6723.1|6723.2|6720.4|119
1615993110000|2021-03-17 14:58:30|6725.6|6722.8|6724.9|6722.1|6725.9|6723.1|6724.6|6721.8|72
1615993120000|2021-03-17 14:58:40|6725.1|6722.3|6726.6|6723.8|6726.6|6723.8|6725.1|6722.3|5
1615993130000|2021-03-17 14:58:50|6726.9|6724.1|6727.4|6724.6|6727.4|6724.6|6726.9|6724.1|9
1615993140000|2021-03-17 14:59:00|6726.9|6724.1|6725.9|6723.1|6726.9|6724.1|6724.7|6721.9|24
1615993150000|2021-03-17 14:59:10|6725.4|6722.6|6726.4|6723.6|6727.2|6724.4|6724.7|6721.9|320
1615993160000|2021-03-17 14:59:20|6726.6|6723.8|6726.6|6723.8|6726.9|6724.1|6726.2|6723.4|12
1615993170000|2021-03-17 14:59:30|6726.9|6724.1|6724.6|6721.8|6726.9|6724.1|6724.4|6721.6|14
1615993180000|2021-03-17 14:59:40|6724.4|6721.6|6724.2|6721.4|6725.9|6723.1|6723.9|6721.1|53
1615993190000|2021-03-17 14:59:50|6724.3|6721.5|6723.9|6721.1|6724.6|6721.8|6723.9|6721.1|19
1615993200000|2021-03-17 15:00:00|6724.4|6721.6|6722.2|6719.4|6724.4|6721.6|6722.2|6719.4|69
1615993210000|2021-03-17 15:00:10|6722.6|6719.8|6721.2|6718.4|6722.9|6720.1|6721.2|6718.4|40
1615993220000|2021-03-17 15:00:20|6721.4|6718.6|6720.4|6717.6|6721.7|6718.9|6719.2|6716.4|49
1615993230000|2021-03-17 15:00:30|6720.2|6717.4|6720.2|6717.4|6720.4|6717.6|6719.7|6716.9|31
1615993240000|2021-03-17 15:00:40|6721.2|6718.4|6721.9|6719.1|6721.9|6719.1|6720.2|6717.4|88
1615993250000|2021-03-17 15:00:50|6721.6|6718.8|6727.9|6725.1|6728.4|6725.6|6720.9|6718.1|145
1615993260000|2021-03-17 15:01:00|6727|6724.2|6724.2|6721.4|6727|6724.2|6722.2|6719.4|76
1615993270000|2021-03-17 15:01:10|6724.1|6721.3|6724.9|6722.1|6724.9|6722.1|6722.9|6720.1|42
1615993280000|2021-03-17 15:01:20|6725.2|6722.4|6724.6|6721.8|6725.9|6723.1|6723.9|6721.1|15
1615993290000|2021-03-17 15:01:30|6724.4|6721.6|6724.6|6721.8|6724.6|6721.8|6723.9|6721.1|35
1615993300000|2021-03-17 15:01:40|6724.9|6722.1|6724.9|6722.1|6726.9|6724.1|6724.6|6721.8|36
1615993310000|2021-03-17 15:01:50|6725.4|6722.6|6724.6|6721.8|6725.9|6723.1|6724.6|6721.8|25
1615993320000|2021-03-17 15:02:00|6724.4|6721.6|6721.6|6718.8|6724.4|6721.6|6721.6|6718.8|28
1615993330000|2021-03-17 15:02:10|6722.6|6719.8|6725.6|6722.8|6725.6|6722.8|6722.6|6719.8|49
1615993340000|2021-03-17 15:02:20|6725.9|6723.1|6725.6|6722.8|6725.9|6723.1|6723.6|6720.8|69
1615993350000|2021-03-17 15:02:30|6725.9|6723.1|6723.1|6720.3|6725.9|6723.1|6722.9|6720.1|35
1615993360000|2021-03-17 15:02:40|6723.6|6720.8|6724.6|6721.8|6724.6|6721.8|6723.6|6720.8|13
1615993370000|2021-03-17 15:02:50|6725|6722.2|6724.9|6722.1|6725.9|6723.1|6724.1|6721.3|40
1615993380000|2021-03-17 15:03:00|6724.7|6721.9|6724.9|6722.1|6724.9|6722.1|6723.9|6721.1|31
1615993390000|2021-03-17 15:03:10|6725.4|6722.6|6727.6|6724.8|6728.6|6725.8|6725.4|6722.6|31
1615993400000|2021-03-17 15:03:20|6727.7|6724.9|6725.4|6722.6|6727.7|6724.9|6725.4|6722.6|4
1615993410000|2021-03-17 15:03:30|6725.6|6722.8|6728.6|6725.8|6728.9|6726.1|6725.6|6722.8|63
1615993420000|2021-03-17 15:03:40|6729.4|6726.6|6726.9|6724.1|6730.4|6727.6|6726.9|6724.1|101
1615993430000|2021-03-17 15:03:50|6727.1|6724.3|6727.4|6724.6|6729.1|6726.3|6727.1|6724.3|50
1615993440000|2021-03-17 15:04:00|6727.9|6725.1|6723.4|6720.6|6727.9|6725.1|6723.2|6720.4|35
1615993450000|2021-03-17 15:04:10|6721.6|6718.8|6722.9|6720.1|6722.9|6720.1|6721.6|6718.8|47
1615993460000|2021-03-17 15:04:20|6723.2|6720.4|6722.2|6719.4|6723.9|6721.1|6722.2|6719.4|75
1615993470000|2021-03-17 15:04:30|6722.4|6719.6|6724.6|6721.8|6724.6|6721.8|6722.2|6719.4|85
1615993480000|2021-03-17 15:04:40|6724.2|6721.4|6722.1|6719.3|6724.2|6721.4|6721.9|6719.1|29
1615993490000|2021-03-17 15:04:50|6722.9|6720.1|6724.7|6721.9|6724.9|6722.1|6722.9|6720.1|6
1615993500000|2021-03-17 15:05:00|6724.4|6721.6|6726.2|6723.4|6726.9|6724.1|6722.4|6719.6|82
1615993510000|2021-03-17 15:05:10|6726.4|6723.6|6725.6|6722.8|6727.2|6724.4|6725.2|6722.4|115
1615993520000|2021-03-17 15:05:20|6725.9|6723.1|6727.4|6724.6|6728.9|6726.1|6725.6|6722.8|65
1615993530000|2021-03-17 15:05:30|6727.6|6724.8|6731.4|6728.6|6731.6|6728.8|6727.6|6724.8|37
1615993540000|2021-03-17 15:05:40|6731.9|6729.1|6733.1|6730.3|6733.6|6730.8|6731.8|6729|40
1615993550000|2021-03-17 15:05:50|6733.6|6730.8|6733.9|6731.1|6734.6|6731.8|6732.9|6730.1|40
1615993560000|2021-03-17 15:06:00|6733.1|6730.3|6732.9|6730.1|6733.4|6730.6|6731.4|6728.6|125
1615993570000|2021-03-17 15:06:10|6732.7|6729.9|6732.2|6729.4|6732.7|6729.9|6731.2|6728.4|31
1615993580000|2021-03-17 15:06:20|6731.9|6729.1|6730.2|6727.4|6731.9|6729.1|6727.4|6724.6|106
1615993590000|2021-03-17 15:06:30|6730.4|6727.6|6729.9|6727.1|6730.6|6727.8|6729.9|6727.1|5
1615993600000|2021-03-17 15:06:40|6730.6|6727.8|6725.1|6722.3|6730.9|6728.1|6724.6|6721.8|41
1615993610000|2021-03-17 15:06:50|6724.9|6722.1|6723.4|6720.6|6725.1|6722.3|6721.6|6718.8|91
1615993620000|2021-03-17 15:07:00|6723.1|6720.3|6719.2|6716.4|6723.6|6720.8|6718.6|6715.8|169
1615993630000|2021-03-17 15:07:10|6720.2|6717.4|6719.9|6717.1|6720.9|6718.1|6719.2|6716.4|42
1615993640000|2021-03-17 15:07:20|6719.6|6716.8|6719.1|6716.3|6719.6|6716.8|6717.7|6714.9|76
1615993650000|2021-03-17 15:07:30|6718.7|6715.9|6717.9|6715.1|6719.2|6716.4|6717.2|6714.4|32
1615993660000|2021-03-17 15:07:40|6718.2|6715.4|6717.7|6714.9|6719.2|6716.4|6717.2|6714.4|11
1615993670000|2021-03-17 15:07:50|6717.4|6714.6|6718.2|6715.4|6718.7|6715.9|6717.4|6714.6|5
1615993680000|2021-03-17 15:08:00|6717.9|6715.1|6719.2|6716.4|6719.2|6716.4|6717.9|6715.1|33
1615993690000|2021-03-17 15:08:10|6718.9|6716.1|6718.9|6716.1|6718.9|6716.1|6718.9|6716.1|7
1615993700000|2021-03-17 15:08:20|6719.2|6716.4|6720.9|6718.1|6720.9|6718.1|6719.2|6716.4|10
1615993710000|2021-03-17 15:08:30|6720.2|6717.4|6719.7|6716.9|6721.4|6718.6|6719.7|6716.9|50
1615993720000|2021-03-17 15:08:40|6719.9|6717.1|6724.9|6722.1|6725.2|6722.4|6719.7|6716.9|45
1615993730000|2021-03-17 15:08:50|6724.6|6721.8|6725.4|6722.6|6726.9|6724.1|6723.7|6720.9|36
1615993740000|2021-03-17 15:09:00|6725.9|6723.1|6724.4|6721.6|6725.9|6723.1|6724.2|6721.4|28
1615993750000|2021-03-17 15:09:10|6724.2|6721.4|6725.2|6722.4|6726.9|6724.1|6722.9|6720.1|42
1615993760000|2021-03-17 15:09:20|6724.9|6722.1|6725.9|6723.1|6726.6|6723.8|6724.7|6721.9|41
1615993770000|2021-03-17 15:09:30|6725.6|6722.8|6721.4|6718.6|6725.6|6722.8|6720.9|6718.1|5
1615993780000|2021-03-17 15:09:40|6721.6|6718.8|6721.9|6719.1|6721.9|6719.1|6720.9|6718.1|7
1615993790000|2021-03-17 15:09:50|6722.1|6719.3|6719.9|6717.1|6722.4|6719.6|6719.4|6716.6|12
1615993800000|2021-03-17 15:10:00|6719.6|6716.8|6719.4|6716.6|6719.9|6717.1|6719.2|6716.4|14
1615993810000|2021-03-17 15:10:10|6719.6|6716.8|6718.8|6716|6720.4|6717.6|6718.8|6716|19
1615993820000|2021-03-17 15:10:20|6719.4|6716.6|6719.1|6716.3|6719.4|6716.6|6718.4|6715.6|33
1615993830000|2021-03-17 15:10:30|6719.4|6716.6|6716.6|6713.8|6720.1|6717.3|6716.2|6713.4|83
1615993840000|2021-03-17 15:10:40|6717.2|6714.4|6712.9|6710.1|6717.4|6714.6|6712.9|6710.1|398
1615993850000|2021-03-17 15:10:50|6713.4|6710.6|6708.6|6705.8|6713.4|6710.6|6708.2|6705.4|342
1615993860000|2021-03-17 15:11:00|6708.8|6706|6709.4|6706.6|6710.6|6707.8|6707.6|6704.8|98
1615993870000|2021-03-17 15:11:10|6709.7|6706.9|6708.4|6705.6|6710.2|6707.4|6707.6|6704.8|45
1615993880000|2021-03-17 15:11:20|6707.9|6705.1|6705.9|6703.1|6708.2|6705.4|6705.9|6703.1|99
1615993890000|2021-03-17 15:11:30|6706.1|6703.3|6708.6|6705.8|6708.7|6705.9|6706.1|6703.3|53
1615993900000|2021-03-17 15:11:40|6708.9|6706.1|6710.2|6707.4|6711.4|6708.6|6708.9|6706.1|31
1615993910000|2021-03-17 15:11:50|6710.1|6707.3|6711.4|6708.6|6712.6|6709.8|6710.1|6707.3|36
1615993920000|2021-03-17 15:12:00|6710.9|6708.1|6712.4|6709.6|6712.9|6710.1|6710.9|6708.1|34
1615993930000|2021-03-17 15:12:10|6712.6|6709.8|6711.6|6708.8|6713.2|6710.4|6710.9|6708.1|35
1615993940000|2021-03-17 15:12:20|6712.4|6709.6|6708.9|6706.1|6713.1|6710.3|6707.9|6705.1|135
1615993950000|2021-03-17 15:12:30|6709.2|6706.4|6709.9|6707.1|6710.6|6707.8|6709.2|6706.4|30
1615993960000|2021-03-17 15:12:40|6710.1|6707.3|6708.9|6706.1|6710.6|6707.8|6708.4|6705.6|38
1615993970000|2021-03-17 15:12:50|6708.4|6705.6|6708.4|6705.6|6709.2|6706.4|6707.4|6704.6|114
1615993980000|2021-03-17 15:13:00|6708.6|6705.8|6708.9|6706.1|6709.9|6707.1|6707.9|6705.1|29
1615993990000|2021-03-17 15:13:10|6708.6|6705.8|6708.4|6705.6|6708.6|6705.8|6707.4|6704.6|57
1615994000000|2021-03-17 15:13:20|6708.2|6705.4|6707.6|6704.8|6709.1|6706.3|6707.1|6704.3|45
1615994010000|2021-03-17 15:13:30|6707.9|6705.1|6708.6|6705.8|6708.6|6705.8|6707.6|6704.8|81
1615994020000|2021-03-17 15:13:40|6708.9|6706.1|6710.6|6707.8|6710.6|6707.8|6708.4|6705.6|63
1615994030000|2021-03-17 15:13:50|6711.2|6708.4|6709.9|6707.1|6712.1|6709.3|6709.9|6707.1|142
1615994040000|2021-03-17 15:14:00|6710.2|6707.4|6712.1|6709.3|6712.6|6709.8|6709.9|6707.1|104
1615994050000|2021-03-17 15:14:10|6712.6|6709.8|6712.6|6709.8|6713.6|6710.8|6711.6|6708.8|63
1615994060000|2021-03-17 15:14:20|6712.9|6710.1|6712.1|6709.3|6712.9|6710.1|6711.9|6709.1|36
1615994070000|2021-03-17 15:14:30|6712.6|6709.8|6710.1|6707.3|6712.6|6709.8|6709.9|6707.1|90
1615994080000|2021-03-17 15:14:40|6709.9|6707.1|6709.9|6707.1|6710.9|6708.1|6709.6|6706.8|8
1615994090000|2021-03-17 15:14:50|6710.1|6707.3|6710.4|6707.6|6710.9|6708.1|6709.6|6706.8|13
1615994100000|2021-03-17 15:15:00|6710.2|6707.4|6707.9|6705.1|6710.2|6707.4|6707.6|6704.8|38
1615994110000|2021-03-17 15:15:10|6707.2|6704.4|6706.9|6704.1|6707.4|6704.6|6706.6|6703.8|71
1615994120000|2021-03-17 15:15:20|6707.2|6704.4|6711.9|6709.1|6711.9|6709.1|6707.2|6704.4|68
1615994130000|2021-03-17 15:15:30|6711.6|6708.8|6709.6|6706.8|6711.6|6708.8|6709.6|6706.8|27
1615994140000|2021-03-17 15:15:40|6710.4|6707.6|6711.4|6708.6|6711.4|6708.6|6710.4|6707.6|65
1615994150000|2021-03-17 15:15:50|6711.6|6708.8|6710.9|6708.1|6711.6|6708.8|6710.9|6708.1|5
1615994160000|2021-03-17 15:16:00|6710.6|6707.8|6710.6|6707.8|6710.6|6707.8|6708.9|6706.1|24
1615994170000|2021-03-17 15:16:10|6710.4|6707.6|6711.9|6709.1|6711.9|6709.1|6710.1|6707.3|36
1615994180000|2021-03-17 15:16:20|6712.6|6709.8|6714.6|6711.8|6714.6|6711.8|6712.6|6709.8|27
1615994190000|2021-03-17 15:16:30|6714.2|6711.4|6712.4|6709.6|6714.2|6711.4|6711.9|6709.1|20
1615994200000|2021-03-17 15:16:40|6712.2|6709.4|6712.9|6710.1|6712.9|6710.1|6711.6|6708.8|25
1615994210000|2021-03-17 15:16:50|6713.6|6710.8|6713.2|6710.4|6713.9|6711.1|6713.2|6710.4|12
1615994220000|2021-03-17 15:17:00|6712.9|6710.1|6712.6|6709.8|6713.6|6710.8|6712.4|6709.6|50
1615994230000|2021-03-17 15:17:10|6712.4|6709.6|6712.4|6709.6|6712.6|6709.8|6712.4|6709.6|27
1615994240000|2021-03-17 15:17:20|6712.2|6709.4|6712.9|6710.1|6713.9|6711.1|6711.9|6709.1|63
1615994250000|2021-03-17 15:17:30|6713.6|6710.8|6713.6|6710.8|6714.2|6711.4|6713.4|6710.6|5
1615994260000|2021-03-17 15:17:40|6713.9|6711.1|6713.9|6711.1|6715.2|6712.4|6713.2|6710.4|35
1615994270000|2021-03-17 15:17:50|6713.6|6710.8|6713.4|6710.6|6713.9|6711.1|6713.2|6710.4|23
1615994280000|2021-03-17 15:18:00|6713.2|6710.4|6711.2|6708.4|6713.6|6710.8|6711.2|6708.4|22
1615994290000|2021-03-17 15:18:10|6711.4|6708.6|6710.6|6707.8|6711.4|6708.6|6710.4|6707.6|15
1615994300000|2021-03-17 15:18:20|6710.4|6707.6|6707.7|6704.9|6710.4|6707.6|6707.2|6704.4|41
1615994310000|2021-03-17 15:18:30|6707.2|6704.4|6707.6|6704.8|6707.9|6705.1|6707.2|6704.4|45
1615994320000|2021-03-17 15:18:40|6707.9|6705.1|6707.2|6704.4|6708.9|6706.1|6707.2|6704.4|175
1615994330000|2021-03-17 15:18:50|6707.4|6704.6|6707.4|6704.6|6707.9|6705.1|6707.4|6704.6|23
1615994340000|2021-03-17 15:19:00|6708.4|6705.6|6707.4|6704.6|6710.2|6707.4|6707.2|6704.4|102
1615994350000|2021-03-17 15:19:10|6707.2|6704.4|6707.9|6705.1|6708.2|6705.4|6707.2|6704.4|49
1615994360000|2021-03-17 15:19:20|6708.2|6705.4|6710.4|6707.6|6710.4|6707.6|6707.2|6704.4|120
1615994370000|2021-03-17 15:19:30|6710.2|6707.4|6710.9|6708.1|6711.2|6708.4|6709.4|6706.6|94
1615994380000|2021-03-17 15:19:40|6710.6|6707.8|6710.6|6707.8|6711.6|6708.8|6710.6|6707.8|58
1615994390000|2021-03-17 15:19:50|6711.2|6708.4|6711.9|6709.1|6712.6|6709.8|6710.9|6708.1|71
1615994400000|2021-03-17 15:20:00|6711.6|6708.8|6711.6|6708.8|6711.6|6708.8|6710.6|6707.8|36
1615994410000|2021-03-17 15:20:10|6712.2|6709.4|6711.9|6709.1|6712.6|6709.8|6710.9|6708.1|71
1615994420000|2021-03-17 15:20:20|6712.6|6709.8|6711.9|6709.1|6712.6|6709.8|6711.9|6709.1|6
1615994430000|2021-03-17 15:20:30|6712.2|6709.4|6714.6|6711.8|6714.6|6711.8|6712.2|6709.4|24
1615994440000|2021-03-17 15:20:40|6713.9|6711.1|6713.4|6710.6|6713.9|6711.1|6713.1|6710.3|20
1615994450000|2021-03-17 15:20:50|6713.2|6710.4|6712.9|6710.1|6713.6|6710.8|6712.6|6709.8|10
1615994460000|2021-03-17 15:21:00|6713.2|6710.4|6715.6|6712.8|6716.4|6713.6|6712.9|6710.1|22
1615994470000|2021-03-17 15:21:10|6715.4|6712.6|6715.9|6713.1|6716.6|6713.8|6715.4|6712.6|33
1615994480000|2021-03-17 15:21:20|6716.4|6713.6|6716.4|6713.6|6716.6|6713.8|6716.1|6713.3|10
1615994490000|2021-03-17 15:21:30|6716.1|6713.3|6714.6|6711.8|6716.4|6713.6|6714.4|6711.6|7
1615994500000|2021-03-17 15:21:40|6714.4|6711.6|6715.6|6712.8|6715.6|6712.8|6714.4|6711.6|6
1615994510000|2021-03-17 15:21:50|6715.4|6712.6|6717.9|6715.1|6717.9|6715.1|6715.4|6712.6|24
1615994520000|2021-03-17 15:22:00|6718.1|6715.3|6720.1|6717.3|6720.6|6717.8|6717.9|6715.1|32
1615994530000|2021-03-17 15:22:10|6719.9|6717.1|6720.1|6717.3|6720.9|6718.1|6718.6|6715.8|150
1615994540000|2021-03-17 15:22:20|6719.9|6717.1|6721.1|6718.3|6721.3|6718.5|6719.9|6717.1|40
1615994550000|2021-03-17 15:22:30|6721.4|6718.6|6723.6|6720.8|6723.9|6721.1|6721.4|6718.6|64
1615994560000|2021-03-17 15:22:40|6723.4|6720.6|6724|6721.2|6724.4|6721.6|6722.1|6719.3|645
1615994570000|2021-03-17 15:22:50|6724.6|6721.8|6725.3|6722.5|6725.6|6722.8|6724|6721.2|156
1615994580000|2021-03-17 15:23:00|6725.6|6722.8|6729|6726.2|6729|6726.2|6725.6|6722.8|94
1615994590000|2021-03-17 15:23:10|6728.6|6725.8|6732|6729.2|6732|6729.2|6728|6725.2|114
1615994600000|2021-03-17 15:23:20|6731.6|6728.8|6732|6729.2|6732|6729.2|6730.3|6727.5|49
1615994610000|2021-03-17 15:23:30|6732.2|6729.4|6731|6728.2|6732.3|6729.5|6730.2|6727.4|233
1615994620000|2021-03-17 15:23:40|6730.3|6727.5|6731|6728.2|6731|6728.2|6729.7|6726.9|47
1615994630000|2021-03-17 15:23:50|6731.2|6728.4|6731.7|6728.9|6732.3|6729.5|6731|6728.2|125
1615994640000|2021-03-17 15:24:00|6732|6729.2|6732.3|6729.5|6732.3|6729.5|6731.7|6728.9|37
1615994650000|2021-03-17 15:24:10|6732.2|6729.4|6735.3|6732.5|6735.7|6732.9|6732.2|6729.4|187
1615994660000|2021-03-17 15:24:20|6735|6732.2|6734.7|6731.9|6735.3|6732.5|6733.7|6730.9|67
1615994670000|2021-03-17 15:24:30|6735|6732.2|6734|6731.2|6735.7|6732.9|6733.2|6730.4|111
1615994680000|2021-03-17 15:24:40|6734.2|6731.4|6733.7|6730.9|6734.3|6731.5|6733.2|6730.4|31
1615994690000|2021-03-17 15:24:50|6733.2|6730.4|6733|6730.2|6733.2|6730.4|6733|6730.2|5
1615994700000|2021-03-17 15:25:00|6733.7|6730.9|6734.7|6731.9|6734.7|6731.9|6733.7|6730.9|48
1615994710000|2021-03-17 15:25:10|6735.2|6732.4|6735|6732.2|6736|6733.2|6735|6732.2|22
1615994720000|2021-03-17 15:25:20|6734.7|6731.9|6735.7|6732.9|6735.7|6732.9|6734.7|6731.9|12
1615994730000|2021-03-17 15:25:30|6736|6733.2|6733.7|6730.9|6736|6733.2|6733.7|6730.9|23
1615994740000|2021-03-17 15:25:40|6734|6731.2|6734.2|6731.4|6734.3|6731.5|6733|6730.2|37
1615994750000|2021-03-17 15:25:50|6734.3|6731.5|6735.3|6732.5|6736.2|6733.4|6734|6731.2|26
1615994760000|2021-03-17 15:26:00|6735.2|6732.4|6736.2|6733.4|6736.2|6733.4|6735|6732.2|1
1615994770000|2021-03-17 15:26:10|6736.7|6733.9|6738.7|6735.9|6739.7|6736.9|6736.7|6733.9|66
1615994780000|2021-03-17 15:26:20|6739.2|6736.4|6738.7|6735.9|6742.3|6739.5|6738.7|6735.9|243
1615994790000|2021-03-17 15:26:30|6738.8|6736|6734.8|6732|6738.8|6736|6734.8|6732|34
1615994800000|2021-03-17 15:26:40|6735|6732.2|6734.3|6731.5|6735.3|6732.5|6734.3|6731.5|8
1615994810000|2021-03-17 15:26:50|6734.2|6731.4|6731.2|6728.4|6734.3|6731.5|6731.2|6728.4|123
1615994820000|2021-03-17 15:27:00|6730.3|6727.5|6732.3|6729.5|6732.3|6729.5|6730.3|6727.5|74
1615994830000|2021-03-17 15:27:10|6732.7|6729.9|6731.2|6728.4|6732.7|6729.9|6730.7|6727.9|41
1615994840000|2021-03-17 15:27:20|6731.3|6728.5|6728.5|6725.7|6732|6729.2|6728.3|6725.5|471
1615994850000|2021-03-17 15:27:30|6727.8|6725|6729|6726.2|6730|6727.2|6727|6724.2|89
1615994860000|2021-03-17 15:27:40|6729.3|6726.5|6728.3|6725.5|6729.3|6726.5|6727.8|6725|34
1615994870000|2021-03-17 15:27:50|6728.8|6726|6728.5|6725.7|6728.8|6726|6727.3|6724.5|24
1615994880000|2021-03-17 15:28:00|6728.8|6726|6731.8|6729|6731.8|6729|6727.6|6724.8|70
1615994890000|2021-03-17 15:28:10|6732|6729.2|6731|6728.2|6732|6729.2|6729.8|6727|63
1615994900000|2021-03-17 15:28:20|6730.3|6727.5|6730.3|6727.5|6730.5|6727.7|6729.8|6727|17
1615994910000|2021-03-17 15:28:30|6731.3|6728.5|6731|6728.2|6732|6729.2|6731|6728.2|14
1615994920000|2021-03-17 15:28:40|6731.3|6728.5|6732.6|6729.8|6733|6730.2|6730.3|6727.5|12
1615994930000|2021-03-17 15:28:50|6732.8|6730|6732.8|6730|6734.6|6731.8|6732.6|6729.8|28
1615994940000|2021-03-17 15:29:00|6732.6|6729.8|6732.6|6729.8|6732.6|6729.8|6731.3|6728.5|20
1615994950000|2021-03-17 15:29:10|6732.5|6729.7|6733|6730.2|6734.1|6731.3|6732.5|6729.7|36
1615994960000|2021-03-17 15:29:20|6732.6|6729.8|6732.3|6729.5|6732.8|6730|6731.3|6728.5|6
1615994970000|2021-03-17 15:29:30|6732|6729.2|6733|6730.2|6733.3|6730.5|6731.3|6728.5|43
1615994980000|2021-03-17 15:29:40|6732.7|6729.9|6732.8|6730|6733|6730.2|6732.3|6729.5|11
1615994990000|2021-03-17 15:29:50|6733|6730.2|6731.7|6728.9|6733|6730.2|6731.3|6728.5|7
1615995000000|2021-03-17 15:30:00|6732|6729.2|6735.2|6732.4|6736|6733.2|6732|6729.2|40
1615995010000|2021-03-17 15:30:10|6735|6732.2|6733.5|6730.7|6735.5|6732.7|6733.3|6730.5|17
1615995020000|2021-03-17 15:30:20|6733.3|6730.5|6735.3|6732.5|6735.3|6732.5|6733.3|6730.5|88
1615995030000|2021-03-17 15:30:30|6735|6732.2|6733.5|6730.7|6735|6732.2|6733.3|6730.5|29
1615995040000|2021-03-17 15:30:40|6733|6730.2|6733.3|6730.5|6733.8|6731|6732.3|6729.5|15
1615995050000|2021-03-17 15:30:50|6733.5|6730.7|6733.3|6730.5|6733.5|6730.7|6733|6730.2|2
1615995060000|2021-03-17 15:31:00|6733.7|6730.9|6734.3|6731.5|6735|6732.2|6733.7|6730.9|14
1615995070000|2021-03-17 15:31:10|6734.5|6731.7|6732.3|6729.5|6734.8|6732|6732.3|6729.5|10
1615995080000|2021-03-17 15:31:20|6732.8|6730|6732.5|6729.7|6733|6730.2|6732.3|6729.5|8
1615995090000|2021-03-17 15:31:30|6732.3|6729.5|6733.5|6730.7|6734|6731.2|6732.3|6729.5|13
1615995100000|2021-03-17 15:31:40|6734.5|6731.7|6734.3|6731.5|6735|6732.2|6734|6731.2|6
1615995110000|2021-03-17 15:31:50|6735|6732.2|6736|6733.2|6736.3|6733.5|6734|6731.2|52
1615995120000|2021-03-17 15:32:00|6736.5|6733.7|6736|6733.2|6737.3|6734.5|6734.3|6731.5|60
1615995130000|2021-03-17 15:32:10|6735.5|6732.7|6735|6732.2|6735.5|6732.7|6734.5|6731.7|20
1615995140000|2021-03-17 15:32:20|6734.5|6731.7|6735|6732.2|6735.3|6732.5|6734.5|6731.7|10
1615995150000|2021-03-17 15:32:30|6735.3|6732.5|6736.5|6733.7|6737|6734.2|6735.3|6732.5|17
1615995160000|2021-03-17 15:32:40|6736.3|6733.5|6736.5|6733.7|6737|6734.2|6736.3|6733.5|11
1615995180000|2021-03-17 15:33:00|6736.3|6733.5|6735|6732.2|6736.3|6733.5|6734|6731.2|79
1615995190000|2021-03-17 15:33:10|6735.2|6732.4|6733.8|6731|6736|6733.2|6733|6730.2|48
1615995200000|2021-03-17 15:33:20|6733.3|6730.5|6732|6729.2|6733.3|6730.5|6731.6|6728.8|32
1615995210000|2021-03-17 15:33:30|6731.8|6729|6731.8|6729|6732.3|6729.5|6731.6|6728.8|21
1615995220000|2021-03-17 15:33:40|6731.6|6728.8|6735|6732.2|6735|6732.2|6731.6|6728.8|29
1615995230000|2021-03-17 15:33:50|6734.8|6732|6733.5|6730.7|6735|6732.2|6733.3|6730.5|30
1615995240000|2021-03-17 15:34:00|6733.3|6730.5|6734.3|6731.5|6734.3|6731.5|6733.3|6730.5|16
1615995250000|2021-03-17 15:34:10|6733.8|6731|6733.3|6730.5|6733.8|6731|6732.6|6729.8|16
1615995260000|2021-03-17 15:34:20|6733|6730.2|6733.3|6730.5|6734.3|6731.5|6732|6729.2|92
1615995270000|2021-03-17 15:34:30|6732.8|6730|6733.5|6730.7|6733.5|6730.7|6732.6|6729.8|5
1615995280000|2021-03-17 15:34:40|6733.3|6730.5|6733.3|6730.5|6734.3|6731.5|6733.3|6730.5|12
1615995290000|2021-03-17 15:34:50|6733|6730.2|6730.5|6727.7|6733|6730.2|6730.3|6727.5|48
1615995300000|2021-03-17 15:35:00|6730.8|6728|6734.7|6731.9|6734.7|6731.9|6730.3|6727.5|102
1615995310000|2021-03-17 15:35:10|6735.6|6732.8|6734.3|6731.5|6736|6733.2|6734|6731.2|18
1615995320000|2021-03-17 15:35:20|6734|6731.2|6731.3|6728.5|6734|6731.2|6731.3|6728.5|11
1615995330000|2021-03-17 15:35:30|6732|6729.2|6732|6729.2|6732.5|6729.7|6731.5|6728.7|11
1615995340000|2021-03-17 15:35:40|6731.8|6729|6732.3|6729.5|6732.3|6729.5|6730.3|6727.5|58
1615995350000|2021-03-17 15:35:50|6733.5|6730.7|6732.3|6729.5|6733.5|6730.7|6732.3|6729.5|10
1615995360000|2021-03-17 15:36:00|6732.5|6729.7|6733|6730.2|6733.3|6730.5|6732.5|6729.7|5
1615995370000|2021-03-17 15:36:10|6732.3|6729.5|6731|6728.2|6732.3|6729.5|6730.8|6728|32
1615995380000|2021-03-17 15:36:20|6730.6|6727.8|6729.3|6726.5|6730.6|6727.8|6729.3|6726.5|4
1615995390000|2021-03-17 15:36:30|6729|6726.2|6727|6724.2|6729|6726.2|6726.8|6724|53
1615995400000|2021-03-17 15:36:40|6727.5|6724.7|6727.5|6724.7|6728|6725.2|6727|6724.2|35
1615995410000|2021-03-17 15:36:50|6727.3|6724.5|6729|6726.2|6729.3|6726.5|6727.3|6724.5|154
1615995420000|2021-03-17 15:37:00|6729.3|6726.5|6727|6724.2|6729.3|6726.5|6726.3|6723.5|174
1615995430000|2021-03-17 15:37:10|6726.8|6724|6725.3|6722.5|6727.5|6724.7|6725|6722.2|298
1615995440000|2021-03-17 15:37:20|6725.6|6722.8|6723|6720.2|6725.6|6722.8|6721.3|6718.5|330
1615995450000|2021-03-17 15:37:30|6722.8|6720|6723|6720.2|6723|6720.2|6720.5|6717.7|72
1615995460000|2021-03-17 15:37:40|6723.3|6720.5|6723.3|6720.5|6723.5|6720.7|6723.3|6720.5|18
1615995470000|2021-03-17 15:37:50|6723|6720.2|6724|6721.2|6724.5|6721.7|6721.3|6718.5|19
1615995480000|2021-03-17 15:38:00|6723.3|6720.5|6724.3|6721.5|6724.5|6721.7|6722|6719.2|81
1615995490000|2021-03-17 15:38:10|6723.6|6720.8|6723.3|6720.5|6724|6721.2|6722.3|6719.5|19
1615995500000|2021-03-17 15:38:20|6723.5|6720.7|6723.3|6720.5|6723.5|6720.7|6723.3|6720.5|8
1615995510000|2021-03-17 15:38:30|6723.5|6720.7|6722.6|6719.8|6723.5|6720.7|6722|6719.2|7
1615995520000|2021-03-17 15:38:40|6722.8|6720|6722|6719.2|6723|6720.2|6722|6719.2|17
1615995530000|2021-03-17 15:38:50|6721.3|6718.5|6719.8|6717|6721.6|6718.8|6719.8|6717|121
1615995540000|2021-03-17 15:39:00|6720|6717.2|6719.1|6716.3|6721|6718.2|6719|6716.2|31
1615995550000|2021-03-17 15:39:10|6720.3|6717.5|6722|6719.2|6722|6719.2|6720.3|6717.5|40
1615995560000|2021-03-17 15:39:20|6721.5|6718.7|6722|6719.2|6722|6719.2|6721.5|6718.7|54
1615995570000|2021-03-17 15:39:30|||||||||2
1615995580000|2021-03-17 15:39:40|6721|6718.2|6719.3|6716.5|6721|6718.2|6719|6716.2|12
1615995590000|2021-03-17 15:39:50|6719.5|6716.7|6721|6718.2|6721.5|6718.7|6719|6716.2|26
1615995600000|2021-03-17 15:40:00|6721.3|6718.5|6720.3|6717.5|6723|6720.2|6720.3|6717.5|93
1615995610000|2021-03-17 15:40:10|6720.5|6717.7|6720|6717.2|6720.5|6717.7|6720|6717.2|1
1615995620000|2021-03-17 15:40:20|6719.3|6716.5|6720|6717.2|6720|6717.2|6719.3|6716.5|117
1615995630000|2021-03-17 15:40:30|6720.5|6717.7|6720.5|6717.7|6721.5|6718.7|6720|6717.2|23
1615995640000|2021-03-17 15:40:40|6720.3|6717.5|6723|6720.2|6723.5|6720.7|6720.3|6717.5|203
1615995650000|2021-03-17 15:40:50|6723.5|6720.7|6723.3|6720.5|6724|6721.2|6723|6720.2|16
1615995660000|2021-03-17 15:41:00|6723.5|6720.7|6725.5|6722.7|6726|6723.2|6723.3|6720.5|32
1615995670000|2021-03-17 15:41:10|6725.3|6722.5|6725.5|6722.7|6725.5|6722.7|6725|6722.2|74
1615995680000|2021-03-17 15:41:20|6725|6722.2|6723.5|6720.7|6725|6722.2|6723.5|6720.7|14
1615995690000|2021-03-17 15:41:30|6723|6720.2|6722.6|6719.8|6723.1|6720.3|6722|6719.2|13
1615995700000|2021-03-17 15:41:40|6723.1|6720.3|6723.3|6720.5|6723.6|6720.8|6723.1|6720.3|4
1615995710000|2021-03-17 15:41:50|6723.1|6720.3|6724.6|6721.8|6724.6|6721.8|6723.1|6720.3|16
1615995720000|2021-03-17 15:42:00|6724.5|6721.7|6727.3|6724.5|6727.3|6724.5|6724|6721.2|50
1615995730000|2021-03-17 15:42:10|6728|6725.2|6728.3|6725.5|6728.6|6725.8|6727.6|6724.8|37
1615995740000|2021-03-17 15:42:20|6728.6|6725.8|6731.3|6728.5|6731.3|6728.5|6727.6|6724.8|31
1615995750000|2021-03-17 15:42:30|6731.1|6728.3|6730.3|6727.5|6731.3|6728.5|6730.3|6727.5|13
1615995760000|2021-03-17 15:42:40|6730.6|6727.8|6733|6730.2|6734|6731.2|6730.3|6727.5|739
1615995770000|2021-03-17 15:42:50|6733.3|6730.5|6735|6732.2|6736.3|6733.5|6733.3|6730.5|96
1615995780000|2021-03-17 15:43:00|6734.8|6732|6735|6732.2|6735|6732.2|6734|6731.2|16
1615995790000|2021-03-17 15:43:10|6734.5|6731.7|6735|6732.2|6735|6732.2|6734.5|6731.7|6
1615995800000|2021-03-17 15:43:20|6734.7|6731.9|6738.3|6735.5|6738.5|6735.7|6734.7|6731.9|85
1615995810000|2021-03-17 15:43:30|6738.5|6735.7|6736.5|6733.7|6740|6737.2|6736.5|6733.7|65
1615995820000|2021-03-17 15:43:40|6736.7|6733.9|6738.5|6735.7|6739|6736.2|6736.7|6733.9|27
1615995830000|2021-03-17 15:43:50|6738.6|6735.8|6737.8|6735|6738.6|6735.8|6737.8|6735|14
1615995840000|2021-03-17 15:44:00|6738|6735.2|6737.3|6734.5|6738|6735.2|6737.3|6734.5|20
1615995850000|2021-03-17 15:44:10|6736.7|6733.9|6736.3|6733.5|6737|6734.2|6736.3|6733.5|30
1615995860000|2021-03-17 15:44:20|6736|6733.2|6733.3|6730.5|6736.5|6733.7|6733.3|6730.5|31
1615995870000|2021-03-17 15:44:30|6732.5|6729.7|6732|6729.2|6733.1|6730.3|6731.5|6728.7|50
1615995880000|2021-03-17 15:44:40|6731.8|6729|6731.5|6728.7|6731.8|6729|6730.5|6727.7|25
1615995890000|2021-03-17 15:44:50|6731.6|6728.8|6734|6731.2|6734|6731.2|6730.3|6727.5|36
1615995900000|2021-03-17 15:45:00|6733.7|6730.9|6737.7|6734.9|6737.7|6734.9|6733.7|6730.9|25
1615995910000|2021-03-17 15:45:10|6738|6735.2|6737.7|6734.9|6738.7|6735.9|6737.2|6734.4|16
1615995920000|2021-03-17 15:45:20|6738|6735.2|6737.2|6734.4|6738|6735.2|6736.2|6733.4|30
1615995930000|2021-03-17 15:45:30|6737.7|6734.9|6739.7|6736.9|6740|6737.2|6737.7|6734.9|20
1615995940000|2021-03-17 15:45:40|6739.5|6736.7|6741|6738.2|6741.7|6738.9|6739|6736.2|144
1615995950000|2021-03-17 15:45:50|6741.2|6738.4|6739.5|6736.7|6741.7|6738.9|6739|6736.2|17
1615995960000|2021-03-17 15:46:00|6739.7|6736.9|6741|6738.2|6741|6738.2|6739.7|6736.9|13
1615995970000|2021-03-17 15:46:10|6740.3|6737.5|6738|6735.2|6741|6738.2|6737.3|6734.5|44
1615995980000|2021-03-17 15:46:20|6738.3|6735.5|6738|6735.2|6739.3|6736.5|6738|6735.2|25
1615995990000|2021-03-17 15:46:30|6737.7|6734.9|6737.3|6734.5|6737.7|6734.9|6737.3|6734.5|8
1615996000000|2021-03-17 15:46:40|6736.7|6733.9|6738|6735.2|6738|6735.2|6736.7|6733.9|14
1615996010000|2021-03-17 15:46:50|6739.3|6736.5|6742.3|6739.5|6742.3|6739.5|6739.3|6736.5|85
1615996020000|2021-03-17 15:47:00|6741.7|6738.9|6743.3|6740.5|6744.7|6741.9|6741.5|6738.7|138
1615996030000|2021-03-17 15:47:10|6744|6741.2|6743.7|6740.9|6744.3|6741.5|6743|6740.2|19
1615996040000|2021-03-17 15:47:20|6743.5|6740.7|6745.7|6742.9|6745.7|6742.9|6743.3|6740.5|53
1615996050000|2021-03-17 15:47:30|6745.5|6742.7|6745.8|6743|6746|6743.2|6745|6742.2|14
1615996060000|2021-03-17 15:47:40|6745.3|6742.5|6744.8|6742|6745.3|6742.5|6744.5|6741.7|12
1615996070000|2021-03-17 15:47:50|6745|6742.2|6745.8|6743|6746.6|6743.8|6745|6742.2|32
1615996080000|2021-03-17 15:48:00|6745.6|6742.8|6745.3|6742.5|6745.6|6742.8|6745.3|6742.5|2
1615996090000|2021-03-17 15:48:10|6745.8|6743|6746.5|6743.7|6747.5|6744.7|6745.8|6743|96
1615996100000|2021-03-17 15:48:20|6747|6744.2|6747.3|6744.5|6747.3|6744.5|6745.8|6743|38
1615996110000|2021-03-17 15:48:30|6747|6744.2|6747.3|6744.5|6747.7|6744.9|6746.8|6744|63
1615996120000|2021-03-17 15:48:40|6747|6744.2|6749|6746.2|6749.8|6747|6747|6744.2|57
1615996130000|2021-03-17 15:48:50|6748.5|6745.7|6748.5|6745.7|6748.5|6745.7|6748|6745.2|23
1615996140000|2021-03-17 15:49:00|6749.3|6746.5|6748|6745.2|6749.3|6746.5|6748|6745.2|29
1615996150000|2021-03-17 15:49:10|6748.3|6745.5|6747.5|6744.7|6748.3|6745.5|6746.5|6743.7|100
1615996160000|2021-03-17 15:49:20|6747.3|6744.5|6748.3|6745.5|6748.3|6745.5|6746.3|6743.5|4
1615996170000|2021-03-17 15:49:30|6748|6745.2|6749|6746.2|6749.5|6746.7|6748|6745.2|8
1615996180000|2021-03-17 15:49:40|6748.5|6745.7|6748|6745.2|6749.3|6746.5|6747.5|6744.7|44
1615996190000|2021-03-17 15:49:50|6747.8|6745|6746.5|6743.7|6747.8|6745|6745.8|6743|44
1615996200000|2021-03-17 15:50:00|6747|6744.2|6745.5|6742.7|6747.5|6744.7|6745.5|6742.7|17
1615996210000|2021-03-17 15:50:10|6745.3|6742.5|6745.5|6742.7|6745.7|6742.9|6745.3|6742.5|34
1615996220000|2021-03-17 15:50:20|6745.2|6742.4|6746.3|6743.5|6747|6744.2|6745|6742.2|37
1615996230000|2021-03-17 15:50:30|6746|6743.2|6746|6743.2|6746|6743.2|6746|6743.2|2
1615996240000|2021-03-17 15:50:40|6746.5|6743.7|6748|6745.2|6748.2|6745.4|6746.5|6743.7|77
1615996250000|2021-03-17 15:50:50|6747.7|6744.9|6749|6746.2|6749|6746.2|6747.7|6744.9|14
1615996260000|2021-03-17 15:51:00|6748.3|6745.5|6747.8|6745|6749|6746.2|6747|6744.2|44
1615996270000|2021-03-17 15:51:10|6748|6745.2|6747.3|6744.5|6748.3|6745.5|6747.3|6744.5|20
1615996280000|2021-03-17 15:51:20|6746.7|6743.9|6746|6743.2|6747|6744.2|6745|6742.2|25
1615996290000|2021-03-17 15:51:30|6745.8|6743|6744.7|6741.9|6745.8|6743|6744.7|6741.9|13
1615996300000|2021-03-17 15:51:40|6745|6742.2|6745|6742.2|6745.2|6742.4|6744.7|6741.9|31
1615996310000|2021-03-17 15:51:50|6745.4|6742.6|6744.7|6741.9|6747|6744.2|6744.7|6741.9|157
1615996320000|2021-03-17 15:52:00|6745|6742.2|6744.9|6742.1|6745.2|6742.4|6744.7|6741.9|146
1615996330000|2021-03-17 15:52:10|6745.4|6742.6|6745.5|6742.7|6746.7|6743.9|6745.4|6742.6|13
1615996340000|2021-03-17 15:52:20|6745.2|6742.4|6744.7|6741.9|6745.2|6742.4|6744.7|6741.9|42
1615996350000|2021-03-17 15:52:30|6745.2|6742.4|6745.7|6742.9|6745.7|6742.9|6745|6742.2|26
1615996360000|2021-03-17 15:52:40|6745.5|6742.7|6747|6744.2|6747|6744.2|6745.5|6742.7|15
1615996370000|2021-03-17 15:52:50|6746.8|6744|6747|6744.2|6747|6744.2|6746|6743.2|6
1615996380000|2021-03-17 15:53:00|6746.7|6743.9|6746|6743.2|6746.7|6743.9|6746|6743.2|9
1615996390000|2021-03-17 15:53:10|6745|6742.2|6745.3|6742.5|6745.3|6742.5|6745|6742.2|36
1615996400000|2021-03-17 15:53:20|6745|6742.2|6745.5|6742.7|6745.7|6742.9|6744.7|6741.9|13
1615996410000|2021-03-17 15:53:30|6745.7|6742.9|6745.5|6742.7|6745.7|6742.9|6745.5|6742.7|9
1615996420000|2021-03-17 15:53:40|6745.7|6742.9|6745.5|6742.7|6745.7|6742.9|6745.5|6742.7|1
1615996430000|2021-03-17 15:53:50|6745.7|6742.9|6746|6743.2|6747|6744.2|6745.7|6742.9|11
1615996440000|2021-03-17 15:54:00|6746.6|6743.8|6746|6743.2|6747|6744.2|6746|6743.2|12
1615996450000|2021-03-17 15:54:10|6746.5|6743.7|6745|6742.2|6746.5|6743.7|6745|6742.2|30
1615996460000|2021-03-17 15:54:20|6744.7|6741.9|6744.7|6741.9|6745|6742.2|6744.7|6741.9|21
1615996470000|2021-03-17 15:54:30|6745|6742.2|6745.7|6742.9|6745.7|6742.9|6744.7|6741.9|12
1615996480000|2021-03-17 15:54:40|6746|6743.2|6747|6744.2|6747|6744.2|6746|6743.2|7
1615996490000|2021-03-17 15:54:50|6746.5|6743.7|6745.7|6742.9|6747|6744.2|6745.7|6742.9|31
1615996500000|2021-03-17 15:55:00|6746|6743.2|6745.7|6742.9|6746|6743.2|6745.7|6742.9|3
1615996510000|2021-03-17 15:55:10|6746.3|6743.5|6745|6742.2|6747.3|6744.5|6745|6742.2|24
1615996520000|2021-03-17 15:55:20|6744.7|6741.9|6743|6740.2|6744.7|6741.9|6742.5|6739.7|42
1615996530000|2021-03-17 15:55:30|6742.7|6739.9|6741.4|6738.6|6742.7|6739.9|6739.7|6736.9|489
1615996540000|2021-03-17 15:55:40|6741.7|6738.9|6741.7|6738.9|6742.2|6739.4|6740.7|6737.9|32
1615996550000|2021-03-17 15:55:50|6741.5|6738.7|6741|6738.2|6741.7|6738.9|6741|6738.2|6
1615996560000|2021-03-17 15:56:00|6740.5|6737.7|6740.7|6737.9|6741|6738.2|6740.5|6737.7|29
1615996570000|2021-03-17 15:56:10|6741.4|6738.6|6742.2|6739.4|6742.5|6739.7|6741|6738.2|24
1615996580000|2021-03-17 15:56:20|6742|6739.2|6741.7|6738.9|6742|6739.2|6741.2|6738.4|4
1615996590000|2021-03-17 15:56:30|6742.7|6739.9|6742|6739.2|6743.2|6740.4|6742|6739.2|76
1615996600000|2021-03-17 15:56:40|6741.7|6738.9|6741.7|6738.9|6741.7|6738.9|6740.3|6737.5|62
1615996610000|2021-03-17 15:56:50|6742|6739.2|6741|6738.2|6742.7|6739.9|6741|6738.2|18
1615996620000|2021-03-17 15:57:00|6740.7|6737.9|6739.5|6736.7|6740.7|6737.9|6739.3|6736.5|33
1615996630000|2021-03-17 15:57:10|6739.3|6736.5|6740|6737.2|6740|6737.2|6739|6736.2|11
1615996640000|2021-03-17 15:57:20|6739.3|6736.5|6738|6735.2|6739.3|6736.5|6738|6735.2|27
1615996650000|2021-03-17 15:57:30|6737.7|6734.9|6737.7|6734.9|6737.7|6734.9|6737.7|6734.9|1
1615996660000|2021-03-17 15:57:40|6737.5|6734.7|6737|6734.2|6737.8|6735|6737|6734.2|3
1615996670000|2021-03-17 15:57:50|6737.2|6734.4|6737.5|6734.7|6737.7|6734.9|6737|6734.2|6
1615996680000|2021-03-17 15:58:00|6737.7|6734.9|6738.5|6735.7|6738.7|6735.9|6737.7|6734.9|36
1615996690000|2021-03-17 15:58:10|6738.7|6735.9|6738.7|6735.9|6738.7|6735.9|6738.3|6735.5|4
1615996700000|2021-03-17 15:58:20|6739|6736.2|6739.7|6736.9|6740.7|6737.9|6739|6736.2|10
1615996710000|2021-03-17 15:58:30|||||||||7
1615996720000|2021-03-17 15:58:40|6739.3|6736.5|6739.5|6736.7|6739.7|6736.9|6739.3|6736.5|9
1615996730000|2021-03-17 15:58:50|6739.7|6736.9|6740.7|6737.9|6740.7|6737.9|6739.7|6736.9|8
1615996740000|2021-03-17 15:59:00|6741.7|6738.9|6741.5|6738.7|6741.7|6738.9|6741.5|6738.7|20
1615996750000|2021-03-17 15:59:10|6741.2|6738.4|6737.7|6734.9|6741.2|6738.4|6737.7|6734.9|95
1615996760000|2021-03-17 15:59:20|6737.4|6734.6|6737.7|6734.9|6737.7|6734.9|6737.2|6734.4|9
1615996770000|2021-03-17 15:59:30|6738.1|6735.3|6738.7|6735.9|6738.7|6735.9|6738.1|6735.3|32
1615996780000|2021-03-17 15:59:40|6738.3|6735.5|6736.7|6733.9|6738.3|6735.5|6736.7|6733.9|26
1615996790000|2021-03-17 15:59:50|6737|6734.2|6738.2|6735.4|6738.2|6735.4|6737|6734.2|26
1615996800000|2021-03-17 16:00:00|6737.7|6734.9|6740.7|6737.9|6740.7|6737.9|6737.7|6734.9|34
1615996810000|2021-03-17 16:00:10|6740.2|6737.4|6742.7|6739.9|6743|6740.2|6740.2|6737.4|63
1615996820000|2021-03-17 16:00:20|6743|6740.2|6742.3|6739.5|6744.7|6741.9|6742.3|6739.5|85
1615996830000|2021-03-17 16:00:30|6742.5|6739.7|6743|6740.2|6743|6740.2|6742|6739.2|21
1615996840000|2021-03-17 16:00:40|6743.2|6740.4|6744.7|6741.9|6744.7|6741.9|6743.2|6740.4|13
1615996850000|2021-03-17 16:00:50|||||||||3
1615996860000|2021-03-17 16:01:00|6744.5|6741.7|6743|6740.2|6744.5|6741.7|6741.3|6738.5|67
1615996870000|2021-03-17 16:01:10|6743.5|6740.7|6744.3|6741.5|6744.5|6741.7|6743.3|6740.5|9
1615996880000|2021-03-17 16:01:20|6744|6741.2|6742|6739.2|6744|6741.2|6741.8|6739|265
1615996890000|2021-03-17 16:01:30|6742.3|6739.5|6743|6740.2|6743|6740.2|6742.3|6739.5|31
1615996900000|2021-03-17 16:01:40|6742.8|6740|6742.7|6739.9|6743|6740.2|6742.3|6739.5|30
1615996910000|2021-03-17 16:01:50|6743|6740.2|6742.3|6739.5|6743|6740.2|6742.3|6739.5|48
1615996920000|2021-03-17 16:02:00|6742|6739.2|6742.3|6739.5|6743|6740.2|6742|6739.2|39
1615996930000|2021-03-17 16:02:10|6742.6|6739.8|6743|6740.2|6743|6740.2|6742.6|6739.8|19
1615996940000|2021-03-17 16:02:20|6743.7|6740.9|6746|6743.2|6746.5|6743.7|6743.3|6740.5|113
1615996950000|2021-03-17 16:02:30|6746.7|6743.9|6748|6745.2|6748|6745.2|6746.7|6743.9|11
1615996960000|2021-03-17 16:02:40|6747.7|6744.9|6747.5|6744.7|6748|6745.2|6747.3|6744.5|24
1615996970000|2021-03-17 16:02:50|6747.3|6744.5|6747|6744.2|6747.3|6744.5|6746.7|6743.9|48
1615996980000|2021-03-17 16:03:00|6746.8|6744|6747|6744.2|6747|6744.2|6746|6743.2|20
1615996990000|2021-03-17 16:03:10|6747.3|6744.5|6749|6746.2|6749.3|6746.5|6747|6744.2|56
1615997000000|2021-03-17 16:03:20|6748.7|6745.9|6749.7|6746.9|6750.3|6747.5|6748.7|6745.9|34
1615997010000|2021-03-17 16:03:30|6750|6747.2|6749.5|6746.7|6750|6747.2|6749|6746.2|20
1615997020000|2021-03-17 16:03:40|6749.7|6746.9|6749|6746.2|6750|6747.2|6749|6746.2|17
1615997030000|2021-03-17 16:03:50|6749.5|6746.7|6746.3|6743.5|6749.5|6746.7|6746.3|6743.5|44
1615997040000|2021-03-17 16:04:00|6746|6743.2|6746.5|6743.7|6746.7|6743.9|6745.5|6742.7|34
1615997050000|2021-03-17 16:04:10|6746.3|6743.5|6747.5|6744.7|6747.5|6744.7|6746.3|6743.5|10
1615997060000|2021-03-17 16:04:20|6748|6745.2|6749.7|6746.9|6749.7|6746.9|6748|6745.2|19
1615997070000|2021-03-17 16:04:30|6749.5|6746.7|6749.5|6746.7|6750.3|6747.5|6749.2|6746.4|83
1615997080000|2021-03-17 16:04:40|6749.3|6746.5|6749.2|6746.4|6749.7|6746.9|6748.5|6745.7|16
1615997090000|2021-03-17 16:04:50|6749.7|6746.9|6748.7|6745.9|6749.7|6746.9|6748.5|6745.7|5
1615997100000|2021-03-17 16:05:00|6748.4|6745.6|6747.4|6744.6|6748.4|6745.6|6746.7|6743.9|10
1615997110000|2021-03-17 16:05:10|6747.7|6744.9|6748.4|6745.6|6748.4|6745.6|6747.5|6744.7|40
1615997120000|2021-03-17 16:05:20|6748.6|6745.8|6746.7|6743.9|6748.6|6745.8|6746.7|6743.9|80
1615997130000|2021-03-17 16:05:30|6747.2|6744.4|6746.7|6743.9|6747.2|6744.4|6746.7|6743.9|8
1615997140000|2021-03-17 16:05:40|6746.5|6743.7|6746.7|6743.9|6746.7|6743.9|6746.5|6743.7|8
1615997150000|2021-03-17 16:05:50|6747|6744.2|6747.7|6744.9|6747.7|6744.9|6746.7|6743.9|16
1615997160000|2021-03-17 16:06:00|6747.5|6744.7|6745.2|6742.4|6747.7|6744.9|6744.7|6741.9|29
1615997170000|2021-03-17 16:06:10|6745.4|6742.6|6745.7|6742.9|6746|6743.2|6744.7|6741.9|8
1615997180000|2021-03-17 16:06:20|6745.5|6742.7|6745.5|6742.7|6745.7|6742.9|6745.2|6742.4|7
1615997190000|2021-03-17 16:06:30|6746.3|6743.5|6747|6744.2|6747.3|6744.5|6746.3|6743.5|40
1615997200000|2021-03-17 16:06:40|6746.7|6743.9|6746.7|6743.9|6746.7|6743.9|6746.7|6743.9|2
1615997210000|2021-03-17 16:06:50|6746.5|6743.7|6744.7|6741.9|6746.5|6743.7|6744.7|6741.9|11
1615997220000|2021-03-17 16:07:00|6745|6742.2|6744.5|6741.7|6745|6742.2|6743|6740.2|56
1615997230000|2021-03-17 16:07:10|6744.4|6741.6|6745.5|6742.7|6745.7|6742.9|6744.4|6741.6|6
1615997240000|2021-03-17 16:07:20|6745.7|6742.9|6745.5|6742.7|6746.7|6743.9|6745.5|6742.7|53
1615997250000|2021-03-17 16:07:30|6745.8|6743|6745.2|6742.4|6746|6743.2|6745|6742.2|14
1615997260000|2021-03-17 16:07:40|6745.5|6742.7|6742|6739.2|6745.7|6742.9|6741.3|6738.5|1071
1615997270000|2021-03-17 16:07:50|6742.1|6739.3|6741.3|6738.5|6742.3|6739.5|6741.3|6738.5|2
1615997280000|2021-03-17 16:08:00|6743.3|6740.5|6744.1|6741.3|6744.3|6741.5|6743.3|6740.5|41
1615997290000|2021-03-17 16:08:10|6743.6|6740.8|6744.3|6741.5|6744.3|6741.5|6742.3|6739.5|413
1615997300000|2021-03-17 16:08:20|6743.9|6741.1|6744.3|6741.5|6744.3|6741.5|6743.3|6740.5|24
1615997310000|2021-03-17 16:08:30|6744.7|6741.9|6745.6|6742.8|6745.6|6742.8|6744.3|6741.5|42
1615997320000|2021-03-17 16:08:40|6745.8|6743|6747|6744.2|6748.5|6745.7|6745.8|6743|45
1615997330000|2021-03-17 16:08:50|6746.8|6744|6749|6746.2|6750|6747.2|6746.8|6744|69
1615997340000|2021-03-17 16:09:00|6749.3|6746.5|6750.3|6747.5|6750.3|6747.5|6749.3|6746.5|65
1615997350000|2021-03-17 16:09:10|6750.6|6747.8|6750.1|6747.3|6750.6|6747.8|6750.1|6747.3|17
1615997360000|2021-03-17 16:09:20|6750.3|6747.5|6750.3|6747.5|6750.3|6747.5|6749.3|6746.5|81
1615997370000|2021-03-17 16:09:30|6750.1|6747.3|6748.3|6745.5|6750.3|6747.5|6748.3|6745.5|36
1615997380000|2021-03-17 16:09:40|6747.9|6745.1|6746.3|6743.5|6747.9|6745.1|6746.3|6743.5|1
1615997390000|2021-03-17 16:09:50|6746|6743.2|6746.3|6743.5|6746.6|6743.8|6746|6743.2|89
1615997400000|2021-03-17 16:10:00|6746.7|6743.9|6747.3|6744.5|6747.3|6744.5|6746.7|6743.9|31
1615997410000|2021-03-17 16:10:10|6746.7|6743.9|6747|6744.2|6747|6744.2|6746.3|6743.5|5
1615997420000|2021-03-17 16:10:20|6747.3|6744.5|6747.5|6744.7|6747.7|6744.9|6747.3|6744.5|13
1615997430000|2021-03-17 16:10:30|6747.7|6744.9|6749.7|6746.9|6749.7|6746.9|6747.7|6744.9|52
1615997440000|2021-03-17 16:10:40|6749.5|6746.7|6750|6747.2|6750.3|6747.5|6749.5|6746.7|120
1615997450000|2021-03-17 16:10:50|6748.7|6745.9|6748.5|6745.7|6750|6747.2|6748.3|6745.5|20
1615997460000|2021-03-17 16:11:00|6748.3|6745.5|6748.3|6745.5|6748.5|6745.7|6748.3|6745.5|16
1615997470000|2021-03-17 16:11:10|6747.3|6744.5|6747|6744.2|6747.7|6744.9|6746.3|6743.5|54
1615997480000|2021-03-17 16:11:20|6746.7|6743.9|6747.3|6744.5|6747.3|6744.5|6746.3|6743.5|57
1615997490000|2021-03-17 16:11:30|6746.5|6743.7|6746.7|6743.9|6747.3|6744.5|6746|6743.2|52
1615997500000|2021-03-17 16:11:40|6747.5|6744.7|6746.7|6743.9|6747.7|6744.9|6746.5|6743.7|36
1615997510000|2021-03-17 16:11:50|6747.3|6744.5|6748.3|6745.5|6748.7|6745.9|6747.3|6744.5|64
1615997520000|2021-03-17 16:12:00|6748|6745.2|6747.7|6744.9|6748.3|6745.5|6746.3|6743.5|63
1615997530000|2021-03-17 16:12:10|6747.3|6744.5|6746.7|6743.9|6747.7|6744.9|6746.3|6743.5|16
1615997540000|2021-03-17 16:12:20|6746.2|6743.4|6746.5|6743.7|6746.5|6743.7|6745.2|6742.4|115
1615997550000|2021-03-17 16:12:30|6746.7|6743.9|6746.3|6743.5|6746.7|6743.9|6745.5|6742.7|10
1615997560000|2021-03-17 16:12:40|6746.8|6744|6746.3|6743.5|6747.7|6744.9|6746.3|6743.5|202
1615997570000|2021-03-17 16:12:50|6746.5|6743.7|6747.3|6744.5|6748.3|6745.5|6746.3|6743.5|42
1615997580000|2021-03-17 16:13:00|6746.3|6743.5|6745.3|6742.5|6746.5|6743.7|6745.3|6742.5|74
1615997590000|2021-03-17 16:13:10|6745.5|6742.7|6744.5|6741.7|6745.5|6742.7|6744.3|6741.5|7
1615997600000|2021-03-17 16:13:20|6744.3|6741.5|6746.7|6743.9|6746.7|6743.9|6744.3|6741.5|215
1615997610000|2021-03-17 16:13:30|||||||||2
1615997620000|2021-03-17 16:13:40|6746.5|6743.7|6748.7|6745.9|6749|6746.2|6746.5|6743.7|78
1615997630000|2021-03-17 16:13:50|6748.5|6745.7|6748|6745.2|6749|6746.2|6748|6745.2|28
1615997640000|2021-03-17 16:14:00|6747.7|6744.9|6748.5|6745.7|6748.5|6745.7|6747.7|6744.9|28
1615997650000|2021-03-17 16:14:10|6748.3|6745.5|6748.3|6745.5|6748.5|6745.7|6746.5|6743.7|87
1615997660000|2021-03-17 16:14:20|6748.8|6746|6748.8|6746|6749|6746.2|6748.3|6745.5|6
1615997670000|2021-03-17 16:14:30|6749|6746.2|6750.3|6747.5|6750.3|6747.5|6749|6746.2|31
1615997680000|2021-03-17 16:14:40|6750|6747.2|6749.3|6746.5|6750|6747.2|6749.3|6746.5|10
1615997690000|2021-03-17 16:14:50|6749|6746.2|6749.5|6746.7|6749.8|6747|6749|6746.2|31
1615997700000|2021-03-17 16:15:00|6749.3|6746.5|6748.5|6745.7|6751|6748.2|6748.5|6745.7|32
1615997710000|2021-03-17 16:15:10|6748|6745.2|6746.5|6743.7|6748.3|6745.5|6746.5|6743.7|22
1615997720000|2021-03-17 16:15:20|6746.7|6743.9|6747.7|6744.9|6747.7|6744.9|6746.7|6743.9|4
1615997730000|2021-03-17 16:15:30|6748.5|6745.7|6747.5|6744.7|6748.7|6745.9|6747.5|6744.7|18
1615997740000|2021-03-17 16:15:40|6747.7|6744.9|6749.7|6746.9|6749.7|6746.9|6747.7|6744.9|41
1615997750000|2021-03-17 16:15:50|6750.5|6747.7|6749.7|6746.9|6750.7|6747.9|6749.3|6746.5|82
1615997760000|2021-03-17 16:16:00|6750|6747.2|6751.7|6748.9|6751.7|6748.9|6750|6747.2|31
1615997770000|2021-03-17 16:16:10|6751|6748.2|6750.7|6747.9|6751.7|6748.9|6750.7|6747.9|61
1615997780000|2021-03-17 16:16:20|6750.3|6747.5|6750.3|6747.5|6750.7|6747.9|6750.3|6747.5|8
1615997790000|2021-03-17 16:16:30|6750.7|6747.9|6751.5|6748.7|6751.7|6748.9|6750.2|6747.4|25
1615997800000|2021-03-17 16:16:40|6751.7|6748.9|6751.5|6748.7|6751.7|6748.9|6751.5|6748.7|11
1615997810000|2021-03-17 16:16:50|6751|6748.2|6750.7|6747.9|6751|6748.2|6750.7|6747.9|3
1615997820000|2021-03-17 16:17:00|6751.5|6748.7|6752.3|6749.5|6752.7|6749.9|6751.5|6748.7|27
1615997830000|2021-03-17 16:17:10|6752|6749.2|6750.7|6747.9|6752.5|6749.7|6750.7|6747.9|22
1615997840000|2021-03-17 16:17:20|6750.5|6747.7|6750|6747.2|6751.5|6748.7|6750|6747.2|12
1615997850000|2021-03-17 16:17:30|6750.5|6747.7|6748.7|6745.9|6750.7|6747.9|6748.3|6745.5|26
1615997860000|2021-03-17 16:17:40|6749.7|6746.9|6749.3|6746.5|6749.7|6746.9|6748.7|6745.9|76
1615997870000|2021-03-17 16:17:50|6749.5|6746.7|6750.7|6747.9|6750.7|6747.9|6749.5|6746.7|14
1615997880000|2021-03-17 16:18:00|6751|6748.2|6750.3|6747.5|6751|6748.2|6750|6747.2|25
1615997890000|2021-03-17 16:18:10|6750|6747.2|6749.7|6746.9|6750|6747.2|6749.7|6746.9|3
1615997900000|2021-03-17 16:18:20|6750.3|6747.5|6749.3|6746.5|6750.3|6747.5|6749.3|6746.5|18
1615997910000|2021-03-17 16:18:30|6749.7|6746.9|6749|6746.2|6749.7|6746.9|6748.5|6745.7|41
1615997920000|2021-03-17 16:18:40|6748.7|6745.9|6748.7|6745.9|6748.7|6745.9|6748.7|6745.9|4
1615997930000|2021-03-17 16:18:50|6748|6745.2|6748|6745.2|6748|6745.2|6748|6745.2|16
1615997940000|2021-03-17 16:19:00|6748.3|6745.5|6749.3|6746.5|6749.3|6746.5|6748.3|6745.5|38
1615997950000|2021-03-17 16:19:10|6749.5|6746.7|6752|6749.2|6752.3|6749.5|6749.5|6746.7|25
1615997960000|2021-03-17 16:19:20|6752.3|6749.5|6754.3|6751.5|6754.7|6751.9|6752.3|6749.5|111
1615997970000|2021-03-17 16:19:30|6754|6751.2|6754.7|6751.9|6756|6753.2|6754|6751.2|40
1615997980000|2021-03-17 16:19:40|6754.5|6751.7|6755|6752.2|6755.3|6752.5|6753.3|6750.5|67
1615997990000|2021-03-17 16:19:50|6755.2|6752.4|6753.5|6750.7|6755.7|6752.9|6753|6750.2|49
1615998000000|2021-03-17 16:20:00|6753.2|6750.4|6747.5|6744.7|6753.7|6750.9|6747.5|6744.7|24
1615998010000|2021-03-17 16:20:10|6747.7|6744.9|6751|6748.2|6752|6749.2|6747.3|6744.5|96
1615998020000|2021-03-17 16:20:20|6751.5|6748.7|6751.7|6748.9|6752|6749.2|6751|6748.2|10
1615998030000|2021-03-17 16:20:30|6752|6749.2|6751|6748.2|6752|6749.2|6751|6748.2|15
1615998040000|2021-03-17 16:20:40|6751.5|6748.7|6753.3|6750.5|6753.5|6750.7|6751|6748.2|43
1615998050000|2021-03-17 16:20:50|6751.5|6748.7|6751.7|6748.9|6751.7|6748.9|6751.5|6748.7|56
1615998060000|2021-03-17 16:21:00|6752.5|6749.7|6752.5|6749.7|6753.3|6750.5|6752|6749.2|40
1615998070000|2021-03-17 16:21:10|6752.3|6749.5|6753.7|6750.9|6754.7|6751.9|6752.3|6749.5|99
1615998080000|2021-03-17 16:21:20|6753.5|6750.7|6752.3|6749.5|6753.7|6750.9|6752.3|6749.5|25
1615998090000|2021-03-17 16:21:30|6752.5|6749.7|6751.5|6748.7|6752.7|6749.9|6751.3|6748.5|58
1615998100000|2021-03-17 16:21:40|6751.7|6748.9|6752|6749.2|6752|6749.2|6751.5|6748.7|38
1615998110000|2021-03-17 16:21:50|6752.3|6749.5|6752.3|6749.5|6752.3|6749.5|6752|6749.2|19
1615998120000|2021-03-17 16:22:00|6752.5|6749.7|6753.5|6750.7|6754|6751.2|6752|6749.2|113
1615998130000|2021-03-17 16:22:10|6753.3|6750.5|6753.5|6750.7|6754.7|6751.9|6753.3|6750.5|73
1615998140000|2021-03-17 16:22:20|6753.3|6750.5|6755.5|6752.7|6756.5|6753.7|6753.3|6750.5|150
1615998150000|2021-03-17 16:22:30|6755.3|6752.5|6755|6752.2|6755.5|6752.7|6755|6752.2|4
1615998160000|2021-03-17 16:22:40|6754.7|6751.9|6753|6750.2|6754.8|6752|6752.8|6750|33
1615998170000|2021-03-17 16:22:50|6753.3|6750.5|6753.3|6750.5|6753.7|6750.9|6753.3|6750.5|5
1615998180000|2021-03-17 16:23:00|6753|6750.2|6752.8|6750|6753.3|6750.5|6752.8|6750|68
1615998190000|2021-03-17 16:23:10|6752|6749.2|6752.5|6749.7|6752.5|6749.7|6752|6749.2|3
1615998200000|2021-03-17 16:23:20|6752.3|6749.5|6752.5|6749.7|6752.7|6749.9|6752.3|6749.5|34
1615998210000|2021-03-17 16:23:30|6752.3|6749.5|6753|6750.2|6753.3|6750.5|6752.3|6749.5|45
1615998220000|2021-03-17 16:23:40|6753.3|6750.5|6753.3|6750.5|6753.7|6750.9|6753.3|6750.5|2
1615998230000|2021-03-17 16:23:50|6753.7|6750.9|6751.5|6748.7|6754.3|6751.5|6751.3|6748.5|107
1615998240000|2021-03-17 16:24:00|6751.8|6749|6745.3|6742.5|6752.7|6749.9|6745.3|6742.5|310
1615998250000|2021-03-17 16:24:10|6745|6742.2|6743|6740.2|6745.7|6742.9|6743|6740.2|131
1615998260000|2021-03-17 16:24:20|6743.3|6740.5|6741.5|6738.7|6743.3|6740.5|6737|6734.2|580
1615998270000|2021-03-17 16:24:30|6741.3|6738.5|6744.7|6741.9|6744.7|6741.9|6741|6738.2|121
1615998280000|2021-03-17 16:24:40|6744.5|6741.7|6742.1|6739.3|6745.5|6742.7|6741.5|6738.7|68
1615998290000|2021-03-17 16:24:50|6742|6739.2|6741|6738.2|6742|6739.2|6741|6738.2|40
1615998300000|2021-03-17 16:25:00|6741.3|6738.5|6744|6741.2|6744.3|6741.5|6741.3|6738.5|43
1615998310000|2021-03-17 16:25:10|6744.3|6741.5|6747.3|6744.5|6748|6745.2|6743.8|6741|51
1615998320000|2021-03-17 16:25:20|6747.7|6744.9|6748.8|6746|6749.5|6746.7|6747.7|6744.9|58
1615998330000|2021-03-17 16:25:30|6748.5|6745.7|6746.3|6743.5|6748.8|6746|6744.8|6742|164
1615998340000|2021-03-17 16:25:40|6747.3|6744.5|6747.8|6745|6749.3|6746.5|6746.8|6744|118
1615998350000|2021-03-17 16:25:50|6747.3|6744.5|6744.9|6742.1|6747.5|6744.7|6744.9|6742.1|82
1615998360000|2021-03-17 16:26:00|6745.1|6742.3|6745.1|6742.3|6745.3|6742.5|6743.8|6741|17
1615998370000|2021-03-17 16:26:10|6744.1|6741.3|6746.3|6743.5|6746.3|6743.5|6742.6|6739.8|97
1615998380000|2021-03-17 16:26:20|6745.7|6742.9|6745.3|6742.5|6746.3|6743.5|6745.3|6742.5|21
1615998390000|2021-03-17 16:26:30|6745.1|6742.3|6744.8|6742|6745.1|6742.3|6743.3|6740.5|47
1615998400000|2021-03-17 16:26:40|6744.3|6741.5|6744.3|6741.5|6744.3|6741.5|6743.3|6740.5|24
1615998410000|2021-03-17 16:26:50|6744|6741.2|6742.8|6740|6744.3|6741.5|6740.3|6737.5|58
1615998420000|2021-03-17 16:27:00|6743|6740.2|6744|6741.2|6744.3|6741.5|6743|6740.2|73
1615998430000|2021-03-17 16:27:10|6744.3|6741.5|6745.3|6742.5|6745.3|6742.5|6744.3|6741.5|19
1615998440000|2021-03-17 16:27:20|6744.3|6741.5|6745.3|6742.5|6746.3|6743.5|6744.3|6741.5|68
1615998450000|2021-03-17 16:27:30|6744.9|6742.1|6745.3|6742.5|6745.3|6742.5|6744.3|6741.5|58
1615998460000|2021-03-17 16:27:40|6745.1|6742.3|6744.3|6741.5|6745.3|6742.5|6743.3|6740.5|27
1615998470000|2021-03-17 16:27:50|6743.8|6741|6743.3|6740.5|6743.8|6741|6743.2|6740.4|45
1615998480000|2021-03-17 16:28:00|6742.8|6740|6743.3|6740.5|6744.3|6741.5|6741.3|6738.5|74
1615998490000|2021-03-17 16:28:10|6743.5|6740.7|6743.6|6740.8|6745.3|6742.5|6743.5|6740.7|73
1615998500000|2021-03-17 16:28:20|6743.9|6741.1|6741.3|6738.5|6743.9|6741.1|6741.3|6738.5|49
1615998510000|2021-03-17 16:28:30|6740.5|6737.7|6741.3|6738.5|6742.3|6739.5|6740.3|6737.5|34
1615998520000|2021-03-17 16:28:40|6741.1|6738.3|6741.3|6738.5|6741.5|6738.7|6739.3|6736.5|79
1615998530000|2021-03-17 16:28:50|6741.6|6738.8|6741.3|6738.5|6742.5|6739.7|6740.3|6737.5|160
1615998540000|2021-03-17 16:29:00|6740.7|6737.9|6742.6|6739.8|6743.3|6740.5|6739.6|6736.8|367
1615998550000|2021-03-17 16:29:10|6742.3|6739.5|6740.3|6737.5|6742.3|6739.5|6739.6|6736.8|86
1615998560000|2021-03-17 16:29:20|6740.1|6737.3|6741.6|6738.8|6742.6|6739.8|6740.1|6737.3|145
1615998570000|2021-03-17 16:29:30|6741.9|6739.1|6739.9|6737.1|6741.9|6739.1|6739.9|6737.1|260
1615998580000|2021-03-17 16:29:40|6740.1|6737.3|6741.3|6738.5|6741.3|6738.5|6739.3|6736.5|201
1615998590000|2021-03-17 16:29:50|6740.9|6738.1|6739.6|6736.8|6740.9|6738.1|6738.9|6736.1|749
1615998600000|2021-03-17 16:30:00|6739.3|6736.5|6739.6|6736.8|6739.6|6736.8|6736.8|6734|501
1615998610000|2021-03-17 16:30:10|6739.3|6736.5|6739.5|6736.7|6740.3|6737.5|6739.3|6736.5|86
1615998620000|2021-03-17 16:30:20|6739.3|6736.5|6739.3|6736.5|6740.3|6737.5|6739.3|6736.5|95
1615998630000|2021-03-17 16:30:30|6739.9|6737.1|6738|6735.2|6740.3|6737.5|6738|6735.2|130
1615998640000|2021-03-17 16:30:40|6737.6|6734.8|6738.3|6735.5|6738.3|6735.5|6736.3|6733.5|59
1615998650000|2021-03-17 16:30:50|6737.9|6735.1|6735.1|6732.3|6737.9|6735.1|6733.3|6730.5|142
1615998660000|2021-03-17 16:31:00|6734.9|6732.1|6735.8|6733|6737.1|6734.3|6734.8|6732|172
1615998670000|2021-03-17 16:31:10|6735.9|6733.1|6737.4|6734.6|6737.9|6735.1|6735.9|6733.1|53
1615998680000|2021-03-17 16:31:20|6736.6|6733.8|6735.1|6732.3|6736.6|6733.8|6734.3|6731.5|642
1615998690000|2021-03-17 16:31:30|6734.9|6732.1|6736.3|6733.5|6736.3|6733.5|6734.6|6731.8|20
1615998700000|2021-03-17 16:31:40|6736.9|6734.1|6736.3|6733.5|6736.9|6734.1|6735.6|6732.8|14
1615998710000|2021-03-17 16:31:50|6736.1|6733.3|6738.1|6735.3|6738.1|6735.3|6736.1|6733.3|25
1615998720000|2021-03-17 16:32:00|6737.9|6735.1|6736.1|6733.3|6738.1|6735.3|6735.9|6733.1|15
1615998730000|2021-03-17 16:32:10|6735.9|6733.1|6736.3|6733.5|6736.9|6734.1|6735.9|6733.1|4
1615998740000|2021-03-17 16:32:20|6736.6|6733.8|6736.6|6733.8|6736.6|6733.8|6736.3|6733.5|2
1615998750000|2021-03-17 16:32:30|6736.9|6734.1|6736.9|6734.1|6738.3|6735.5|6736.9|6734.1|292
1615998760000|2021-03-17 16:32:40|6736.7|6733.9|6736.6|6733.8|6736.7|6733.9|6735.9|6733.1|21
1615998770000|2021-03-17 16:32:50|6736.9|6734.1|6736.2|6733.4|6737.2|6734.4|6735.9|6733.1|9
1615998780000|2021-03-17 16:33:00|6735.9|6733.1|6735.9|6733.1|6736.9|6734.1|6735.5|6732.7|36
1615998790000|2021-03-17 16:33:10|6736.2|6733.4|6736.6|6733.8|6737.4|6734.6|6736.1|6733.3|439
1615998800000|2021-03-17 16:33:20|6736.4|6733.6|6736.9|6734.1|6736.9|6734.1|6736.4|6733.6|26
1615998810000|2021-03-17 16:33:30|6737.9|6735.1|6736.2|6733.4|6737.9|6735.1|6736.2|6733.4|19
1615998820000|2021-03-17 16:33:40|6735.9|6733.1|6734.9|6732.1|6735.9|6733.1|6734.9|6732.1|42
1615998830000|2021-03-17 16:33:50|6735.1|6732.3|6734.9|6732.1|6735.9|6733.1|6734.9|6732.1|9
1615998840000|2021-03-17 16:34:00|6735.3|6732.5|6736.9|6734.1|6737.1|6734.3|6735.3|6732.5|13
1615998850000|2021-03-17 16:34:10|6736.1|6733.3|6738.4|6735.6|6738.8|6736|6736.1|6733.3|34
1615998860000|2021-03-17 16:34:20|6738.6|6735.8|6739.3|6736.5|6739.3|6736.5|6738.1|6735.3|13
1615998870000|2021-03-17 16:34:30|6738.9|6736.1|6739.3|6736.5|6739.6|6736.8|6738.6|6735.8|68
1615998880000|2021-03-17 16:34:40|6738.9|6736.1|6738.9|6736.1|6738.9|6736.1|6738.6|6735.8|46
1615998890000|2021-03-17 16:34:50|6738.4|6735.6|6734.9|6732.1|6738.4|6735.6|6734.9|6732.1|278
1615998900000|2021-03-17 16:35:00|6735.1|6732.3|6735.3|6732.5|6735.3|6732.5|6734.9|6732.1|9
1615998910000|2021-03-17 16:35:10|6734.9|6732.1|6736.3|6733.5|6736.3|6733.5|6734.9|6732.1|8
1615998920000|2021-03-17 16:35:20|6736.1|6733.3|6736.1|6733.3|6736.6|6733.8|6735.9|6733.1|8
1615998930000|2021-03-17 16:35:30|6735.9|6733.1|6736.1|6733.3|6736.1|6733.3|6735.9|6733.1|0
1615998940000|2021-03-17 16:35:40|6735.9|6733.1|6736.6|6733.8|6737.6|6734.8|6735.9|6733.1|110
1615998950000|2021-03-17 16:35:50|||||||||2
1615998960000|2021-03-17 16:36:00|6736.9|6734.1|6737.6|6734.8|6737.6|6734.8|6736.9|6734.1|18
1615998970000|2021-03-17 16:36:10|6737.3|6734.5|6737.4|6734.6|6737.6|6734.8|6736.9|6734.1|6
1615998980000|2021-03-17 16:36:20|6737.6|6734.8|6737.6|6734.8|6737.6|6734.8|6737.6|6734.8|2
1615998990000|2021-03-17 16:36:30|6737.9|6735.1|6737.9|6735.1|6738.3|6735.5|6737.4|6734.6|32
1615999000000|2021-03-17 16:36:40|6738.9|6736.1|6739.1|6736.3|6740.6|6737.8|6738.9|6736.1|76
1615999010000|2021-03-17 16:36:50|6738.9|6736.1|6738.9|6736.1|6738.9|6736.1|6738.9|6736.1|1
1615999020000|2021-03-17 16:37:00|6739.9|6737.1|6738.9|6736.1|6739.9|6737.1|6737.9|6735.1|121
1615999030000|2021-03-17 16:37:10|6738.6|6735.8|6738.9|6736.1|6738.9|6736.1|6738.6|6735.8|2
1615999040000|2021-03-17 16:37:20|6738.6|6735.8|6739.9|6737.1|6740.6|6737.8|6736.9|6734.1|298
1615999050000|2021-03-17 16:37:30|6739.7|6736.9|6738.9|6736.1|6739.7|6736.9|6738.6|6735.8|9
1615999060000|2021-03-17 16:37:40|6738.6|6735.8|6738.6|6735.8|6738.6|6735.8|6737.9|6735.1|8
1615999070000|2021-03-17 16:37:50|6738.4|6735.6|6738.6|6735.8|6738.9|6736.1|6738.1|6735.3|4
1615999080000|2021-03-17 16:38:00|6738.9|6736.1|6738.6|6735.8|6739.1|6736.3|6738.6|6735.8|17
1615999090000|2021-03-17 16:38:10|6738.1|6735.3|6738.4|6735.6|6739.9|6737.1|6738.1|6735.3|23
1615999100000|2021-03-17 16:38:20|6738.6|6735.8|6738.6|6735.8|6738.6|6735.8|6738.1|6735.3|4
1615999110000|2021-03-17 16:38:30|6738.9|6736.1|6738.9|6736.1|6738.9|6736.1|6738.4|6735.6|55
1615999120000|2021-03-17 16:38:40|6739.6|6736.8|6739.6|6736.8|6739.6|6736.8|6739.6|6736.8|26
1615999130000|2021-03-17 16:38:50|||||||||4
1615999140000|2021-03-17 16:39:00|6739.4|6736.6|6739.4|6736.6|6739.4|6736.6|6739.3|6736.5|6
1615999150000|2021-03-17 16:39:10|6739.6|6736.8|6739.6|6736.8|6739.6|6736.8|6739.6|6736.8|1
1615999160000|2021-03-17 16:39:20|6739.2|6736.4|6737.9|6735.1|6739.2|6736.4|6737.6|6734.8|12
1615999170000|2021-03-17 16:39:30|6738.1|6735.3|6738.6|6735.8|6738.9|6736.1|6737.9|6735.1|23
1615999180000|2021-03-17 16:39:40|6737.9|6735.1|6737.9|6735.1|6737.9|6735.1|6737.9|6735.1|1
1615999190000|2021-03-17 16:39:50|6736.6|6733.8|6737.4|6734.6|6737.6|6734.8|6736.6|6733.8|72
1615999200000|2021-03-17 16:40:00|6737.1|6734.3|6736.9|6734.1|6737.1|6734.3|6736.9|6734.1|0
1615999210000|2021-03-17 16:40:10|6736.6|6733.8|6736.3|6733.5|6737.6|6734.8|6735.9|6733.1|142
1615999220000|2021-03-17 16:40:20|6736.1|6733.3|6735.9|6733.1|6736.6|6733.8|6735.3|6732.5|4
1615999230000|2021-03-17 16:40:30|6735.3|6732.5|6729.6|6726.8|6735.3|6732.5|6728.9|6726.1|261
1615999240000|2021-03-17 16:40:40|6729.4|6726.6|6728.4|6725.6|6729.4|6726.6|6727.1|6724.3|142
1615999250000|2021-03-17 16:40:50|6728|6725.2|6728.7|6725.9|6729.2|6726.4|6726.7|6723.9|147
1615999260000|2021-03-17 16:41:00|6729|6726.2|6727.5|6724.7|6729.2|6726.4|6727.5|6724.7|73
1615999270000|2021-03-17 16:41:10|6727.2|6724.4|6726.5|6723.7|6728.1|6724.9|6726.2|6723.4|62
1615999280000|2021-03-17 16:41:20|6726.7|6723.9|6726.7|6723.9|6727.2|6724.4|6726.5|6723.7|17
1615999290000|2021-03-17 16:41:30|6727.2|6724.4|6727.9|6725.1|6728.5|6725.7|6727.2|6724.4|57
1615999300000|2021-03-17 16:41:40|6728.5|6725.7|6729.7|6726.9|6730.2|6727.4|6728.5|6725.7|28
1615999310000|2021-03-17 16:41:50|6729.5|6726.7|6727.2|6724.4|6729.5|6726.7|6727.2|6724.4|15
1615999320000|2021-03-17 16:42:00|6726.8|6724|6726.7|6723.9|6727.2|6724.4|6726.5|6723.7|18
1615999330000|2021-03-17 16:42:10|6727.2|6724.4|6728.7|6725.9|6729.2|6726.4|6727.2|6724.4|12
1615999340000|2021-03-17 16:42:20|6726.9|6724.1|6727.5|6724.7|6727.7|6724.9|6725.9|6723.1|46
1615999350000|2021-03-17 16:42:30|6727.7|6724.9|6728.5|6725.7|6728.9|6726.1|6725.9|6723.1|36
1615999360000|2021-03-17 16:42:40|6728.2|6725.4|6728.2|6725.4|6728.4|6725.6|6728.2|6725.4|12
1615999370000|2021-03-17 16:42:50|6728.5|6725.7|6726.2|6723.4|6728.7|6725.9|6726.2|6723.4|15
1615999380000|2021-03-17 16:43:00|6726.5|6723.7|6727.2|6724.4|6727.2|6724.4|6725.2|6722.4|63
1615999390000|2021-03-17 16:43:10|6726.7|6723.9|6725.7|6722.9|6727.1|6723.9|6725.5|6722.7|73
1615999400000|2021-03-17 16:43:20|6725.5|6722.7|6725.5|6722.7|6725.7|6722.9|6725.5|6722.7|10
1615999410000|2021-03-17 16:43:30|6725.2|6722.4|6724.5|6721.7|6725.5|6722.7|6722.5|6719.7|506
1615999420000|2021-03-17 16:43:40|6725|6722.2|6726.5|6723.7|6726.5|6723.7|6724.5|6721.7|18
1615999430000|2021-03-17 16:43:50|6726|6723.2|6723.2|6720.4|6726|6723.2|6723.2|6720.4|253
1615999440000|2021-03-17 16:44:00|6723.3|6720.5|6723.3|6720.5|6723.8|6721|6723.2|6720.4|38
1615999450000|2021-03-17 16:44:10|6723.2|6720.4|6723.8|6721|6723.8|6721|6723.2|6720.4|14
1615999460000|2021-03-17 16:44:20|6724.2|6721.4|6724.8|6722|6726.2|6723.4|6724.2|6721.4|11
1615999470000|2021-03-17 16:44:30|6725.2|6722.4|6723.7|6720.9|6725.2|6722.4|6723.7|6720.9|32
1615999480000|2021-03-17 16:44:40|6723.8|6721|6723.8|6721|6724.3|6721.5|6723.3|6720.5|16
1615999490000|2021-03-17 16:44:50|6724.2|6721.4|6723.8|6721|6724.2|6721.4|6723.2|6720.4|10
1615999500000|2021-03-17 16:45:00|6723.5|6720.7|6724.8|6722|6724.8|6722|6723.2|6720.4|64
1615999510000|2021-03-17 16:45:10|6724.5|6721.7|6726.3|6723.5|6727.7|6724.9|6724.5|6721.7|56
1615999520000|2021-03-17 16:45:20|6726.8|6724|6723.7|6720.9|6728.8|6726|6723.3|6720.5|52
1615999530000|2021-03-17 16:45:30|6723.3|6720.5|6720.5|6717.7|6723.3|6720.5|6720.2|6717.4|62
1615999540000|2021-03-17 16:45:40|6720.8|6718|6720.2|6717.4|6720.8|6718|6720.2|6717.4|19
1615999550000|2021-03-17 16:45:50|6720.5|6717.7|6721.2|6718.4|6721.2|6718.4|6720.3|6717.5|30
1615999560000|2021-03-17 16:46:00|6720.8|6718|6721.3|6718.5|6721.3|6718.5|6720.2|6717.4|51
1615999570000|2021-03-17 16:46:10|6721.5|6718.7|6720.8|6718|6721.8|6719|6720.8|6718|14
1615999580000|2021-03-17 16:46:20|6720.5|6717.7|6721.3|6718.5|6721.5|6718.7|6720.2|6717.4|24
1615999590000|2021-03-17 16:46:30|6720.8|6718|6720.8|6718|6721.2|6718.4|6720.8|6718|2
1615999600000|2021-03-17 16:46:40|6721.2|6718.4|6720.8|6718|6721.3|6718.5|6720.3|6717.5|117
1615999610000|2021-03-17 16:46:50|6720.7|6717.9|6719.2|6716.4|6720.7|6717.9|6719.2|6716.4|22
1615999620000|2021-03-17 16:47:00|6719.3|6716.5|6719.2|6716.4|6719.3|6716.5|6719.2|6716.4|9
1615999630000|2021-03-17 16:47:10|6719.3|6716.5|6720|6717.2|6720.7|6717.9|6719.3|6716.5|17
1615999640000|2021-03-17 16:47:20|6719.7|6716.9|6719.7|6716.9|6720.2|6717.4|6719.7|6716.9|6
1615999650000|2021-03-17 16:47:30|6720.2|6717.4|6720.2|6717.4|6720.2|6717.4|6719.2|6716.4|17
1615999660000|2021-03-17 16:47:40|||||||||2
1615999670000|2021-03-17 16:47:50|6719.8|6717|6721.2|6718.4|6721.2|6718.4|6719.8|6717|8
1615999680000|2021-03-17 16:48:00|6720.8|6718|6719.3|6716.5|6721.2|6718.4|6719.2|6716.4|27
1615999690000|2021-03-17 16:48:10|6719.8|6717|6719.8|6717|6720.2|6717.4|6719.3|6716.5|5
1615999700000|2021-03-17 16:48:20|6720.2|6717.4|6719.3|6716.5|6720.3|6717.5|6719.3|6716.5|8
1615999710000|2021-03-17 16:48:30|6719.2|6716.4|6719.5|6716.7|6719.8|6717|6719.2|6716.4|10
1615999720000|2021-03-17 16:48:40|6719.3|6716.5|6719.8|6717|6719.8|6717|6719.2|6716.4|4
1615999730000|2021-03-17 16:48:50|6719.7|6716.9|6720.5|6717.7|6720.8|6718|6719.3|6716.5|28
1615999740000|2021-03-17 16:49:00|6721.2|6718.4|6720.5|6717.7|6721.3|6718.5|6719.8|6717|27
1615999750000|2021-03-17 16:49:10|6720.3|6717.5|6720.3|6717.5|6720.5|6717.7|6719.5|6716.7|6
1615999760000|2021-03-17 16:49:20|6720.5|6717.7|6720.3|6717.5|6720.5|6717.7|6719.8|6717|24
1615999770000|2021-03-17 16:49:30|6720.5|6717.7|6719.3|6716.5|6720.5|6717.7|6719.3|6716.5|14
1615999780000|2021-03-17 16:49:40|6719.2|6716.4|6719.2|6716.4|6719.3|6716.5|6719.2|6716.4|1
1615999790000|2021-03-17 16:49:50|6719.3|6716.5|6719.8|6717|6719.8|6717|6719.2|6716.4|17
1615999800000|2021-03-17 16:50:00|6719.5|6716.7|6719.2|6716.4|6719.8|6717|6719.2|6716.4|24
1615999810000|2021-03-17 16:50:10|6719.5|6716.7|6719.8|6717|6720.2|6717.4|6719.5|6716.7|17
1615999820000|2021-03-17 16:50:20|6720.2|6717.4|6720.8|6718|6720.8|6718|6719.3|6716.5|58
1615999830000|2021-03-17 16:50:30|6720.7|6717.9|6720.8|6718|6720.8|6718|6720.3|6717.5|5
1615999840000|2021-03-17 16:50:40|6721.2|6718.4|6723.3|6720.5|6723.3|6720.5|6721.2|6718.4|64
1615999850000|2021-03-17 16:50:50|6723.8|6721|6723.2|6720.4|6723.8|6721|6723.2|6720.4|15
1615999860000|2021-03-17 16:51:00|6723.3|6720.5|6723.3|6720.5|6723.8|6721|6723.3|6720.5|33
1615999870000|2021-03-17 16:51:10|6723.7|6720.9|6722.2|6719.4|6724.5|6721.7|6722.2|6719.4|151
1615999880000|2021-03-17 16:51:20|6722.8|6720|6723.3|6720.5|6723.3|6720.5|6722.8|6720|18
1615999890000|2021-03-17 16:51:30|6723.7|6720.9|6725.2|6722.4|6725.7|6722.9|6723.2|6720.4|203
1615999900000|2021-03-17 16:51:40|6725.3|6722.5|6725.2|6722.4|6725.8|6723|6725.2|6722.4|36
1615999910000|2021-03-17 16:51:50|6724.2|6721.4|6724.7|6721.9|6724.7|6721.9|6724.2|6721.4|12
1615999920000|2021-03-17 16:52:00|6724.8|6722|6723.8|6721|6724.8|6722|6723.7|6720.9|15
1615999930000|2021-03-17 16:52:10|6723.5|6720.7|6723.2|6720.4|6723.8|6721|6723.2|6720.4|4
1615999940000|2021-03-17 16:52:20|6722.7|6719.9|6720.8|6718|6723|6720.2|6720.8|6718|56
1615999950000|2021-03-17 16:52:30|6720.2|6717.4|6718.2|6715.4|6720.2|6717.4|6718.2|6715.4|29
1615999960000|2021-03-17 16:52:40|6719.2|6716.4|6719.7|6716.9|6720.2|6717.4|6718.5|6715.7|14
1615999970000|2021-03-17 16:52:50|6719.8|6717|6719.7|6716.9|6719.8|6717|6719.2|6716.4|7
1615999980000|2021-03-17 16:53:00|6719.6|6716.8|6721.8|6719|6721.8|6719|6719.6|6716.8|16
1615999990000|2021-03-17 16:53:10|6721.3|6718.5|6720.1|6717.3|6721.3|6718.5|6720.1|6717.3|10
1616000000000|2021-03-17 16:53:20|6720.3|6717.5|6720.8|6718|6721.1|6718.3|6720.1|6717.3|1
1616000010000|2021-03-17 16:53:30|6721.1|6718.3|6721.6|6718.8|6721.6|6718.8|6721.1|6718.3|2
1616000020000|2021-03-17 16:53:40|6721.8|6719|6721.6|6718.8|6722.1|6719.3|6721.6|6718.8|3
1616000030000|2021-03-17 16:53:50|6721.8|6719|6721.6|6718.8|6722.8|6720|6721.1|6718.3|10
1616000040000|2021-03-17 16:54:00|6721.1|6718.3|6720.1|6717.3|6721.1|6718.3|6720.1|6717.3|11
1616000050000|2021-03-17 16:54:10|6719.8|6717|6720.1|6717.3|6720.1|6717.3|6719.1|6716.3|17
1616000060000|2021-03-17 16:54:20|6719.8|6717|6719.8|6717|6720.1|6717.3|6719.6|6716.8|9
1616000070000|2021-03-17 16:54:30|6719.6|6716.8|6720.5|6717.7|6721.6|6718.8|6719.6|6716.8|22
1616000080000|2021-03-17 16:54:40|6720.1|6717.3|6720.6|6717.8|6720.8|6718|6720.1|6717.3|2
1616000090000|2021-03-17 16:54:50|6720.5|6717.7|6720.6|6717.8|6720.6|6717.8|6719.8|6717|4
1616000100000|2021-03-17 16:55:00|6720.5|6717.7|6718.1|6715.3|6720.5|6717.7|6717.1|6714.3|178
1616000110000|2021-03-17 16:55:10|6718.5|6715.7|6718.1|6715.3|6719.1|6716.3|6718.1|6715.3|28
1616000120000|2021-03-17 16:55:20|6718.5|6715.7|6719.5|6716.7|6719.8|6717|6718.5|6715.7|30
1616000130000|2021-03-17 16:55:30|6719.1|6716.3|6718.8|6716|6720.1|6717.3|6718.8|6716|64
1616000140000|2021-03-17 16:55:40|6718.6|6715.8|6720.1|6717.3|6720.1|6717.3|6718.6|6715.8|47
1616000150000|2021-03-17 16:55:50|6719.8|6717|6722.1|6719.3|6723.1|6720.3|6719.6|6716.8|179
1616000160000|2021-03-17 16:56:00|6721.8|6719|6722.3|6719.5|6722.6|6719.8|6721.3|6718.5|28
1616000170000|2021-03-17 16:56:10|6722.1|6719.3|6722.6|6719.8|6722.6|6719.8|6722.1|6719.3|2
1616000180000|2021-03-17 16:56:20|6722.1|6719.3|6721.1|6718.3|6722.1|6719.3|6721.1|6718.3|32
1616000190000|2021-03-17 16:56:30|6720.1|6717.3|6720.1|6717.3|6720.1|6717.3|6720.1|6717.3|53
1616000200000|2021-03-17 16:56:40|6720.8|6718|6720.6|6717.8|6721.1|6718.3|6720.6|6717.8|21
1616000210000|2021-03-17 16:56:50|6720.8|6718|6720.6|6717.8|6721|6718.2|6720.6|6717.8|2
1616000220000|2021-03-17 16:57:00|6720.1|6717.3|6718.1|6715.3|6720.5|6717.7|6717.3|6714.5|59
1616000230000|2021-03-17 16:57:10|6718.6|6715.8|6721.1|6718.3|6721.1|6718.3|6718.6|6715.8|25
1616000240000|2021-03-17 16:57:20|6721.8|6719|6721.1|6718.3|6722.1|6719.3|6721.1|6718.3|15
1616000250000|2021-03-17 16:57:30|6720.8|6718|6722.6|6719.8|6724.5|6721.7|6720.8|6718|177
1616000260000|2021-03-17 16:57:40|6722.1|6719.3|6722.1|6719.3|6723.1|6720.3|6722.1|6719.3|247
1616000270000|2021-03-17 16:57:50|6722.5|6719.7|6722.1|6719.3|6722.5|6719.7|6722|6719.2|78
1616000280000|2021-03-17 16:58:00|6722.5|6719.7|6723.8|6721|6723.8|6721|6722.5|6719.7|10
1616000290000|2021-03-17 16:58:10|6723.5|6720.7|6723.6|6720.8|6724.1|6721.3|6723.5|6720.7|32
1616000300000|2021-03-17 16:58:20|6723.8|6721|6723.6|6720.8|6724.1|6721.3|6723.3|6720.5|37
1616000310000|2021-03-17 16:58:30|6723.1|6720.3|6722.1|6719.3|6723.1|6720.3|6722|6719.2|11
1616000320000|2021-03-17 16:58:40|6722.8|6720|6722.6|6719.8|6722.8|6720|6722.6|6719.8|8
1616000330000|2021-03-17 16:58:50|6722.8|6720|6722.8|6720|6722.8|6720|6722.8|6720|1
1616000340000|2021-03-17 16:59:00|6722.1|6719.3|6721.1|6718.3|6722.1|6719.3|6721.1|6718.3|36
1616000350000|2021-03-17 16:59:10|6720.8|6718|6720.8|6718|6720.8|6718|6720.1|6717.3|8
1616000360000|2021-03-17 16:59:20|6720.1|6717.3|6721.8|6719|6721.8|6719|6720.1|6717.3|10
1616000370000|2021-03-17 16:59:30|6722|6719.2|6723.8|6721|6723.8|6721|6722|6719.2|61
1616000380000|2021-03-17 16:59:40|6724|6721.2|6724.1|6721.3|6724.1|6721.3|6723.1|6720.3|43
1616000390000|2021-03-17 16:59:50|6724.8|6722|6725.1|6722.3|6726.3|6723.5|6724.8|6722|75
1616000400000|2021-03-17 17:00:00|6725.3|6722.5|6725.1|6722.3|6726.3|6723.5|6725.1|6722.3|20
1616000410000|2021-03-17 17:00:10|6725.8|6723|6726.1|6723.3|6726.8|6724|6725.8|6723|3
1616000420000|2021-03-17 17:00:20|6725.5|6722.7|6727.3|6724.5|6727.8|6725|6725.5|6722.7|22
1616000430000|2021-03-17 17:00:30|6727.6|6724.8|6725.1|6722.3|6727.6|6724.8|6725.1|6722.3|507
1616000440000|2021-03-17 17:00:40|6725.8|6723|6726.6|6723.8|6727.1|6724.3|6725.8|6723|37
1616000450000|2021-03-17 17:00:50|6726.5|6723.7|6725.8|6723|6726.5|6723.7|6725.8|6723|13
1616000460000|2021-03-17 17:01:00|6726|6723.2|6725.5|6722.7|6726|6723.2|6724.1|6721.3|9
1616000470000|2021-03-17 17:01:10|6726|6723.2|6726.5|6723.7|6727|6724.2|6726|6723.2|24
1616000480000|2021-03-17 17:01:20|6726.6|6723.8|6727.1|6724.3|6727.1|6724.3|6726.5|6723.7|7
1616000490000|2021-03-17 17:01:30|6726.6|6723.8|6726.6|6723.8|6726.6|6723.8|6726.6|6723.8|12
1616000500000|2021-03-17 17:01:40|6726.8|6724|6725.1|6722.3|6727.1|6724.3|6725.1|6722.3|13
1616000510000|2021-03-17 17:01:50|6725.5|6722.7|6725.5|6722.7|6725.5|6722.7|6725.5|6722.7|1
1616000520000|2021-03-17 17:02:00|6725.1|6722.3|6726.1|6723.3|6726.1|6723.3|6724.6|6721.8|96
1616000530000|2021-03-17 17:02:10|6726.5|6723.7|6727.1|6724.3|6727.1|6724.3|6725.5|6722.7|37
1616000540000|2021-03-17 17:02:20|6726.8|6724|6729.5|6726.7|6729.6|6726.8|6726.8|6724|178
1616000550000|2021-03-17 17:02:30|6729.6|6726.8|6731.6|6728.8|6732|6729.2|6729.6|6726.8|42
1616000560000|2021-03-17 17:02:40|6731.5|6728.7|6730.5|6727.7|6731.6|6728.8|6730.5|6727.7|10
1616000570000|2021-03-17 17:02:50|6730.1|6727.3|6731.1|6728.3|6731.1|6728.3|6730.1|6727.3|8
1616000580000|2021-03-17 17:03:00|6730.8|6728|6733.3|6730.5|6733.8|6731|6730.8|6728|93
1616000590000|2021-03-17 17:03:10|6733.1|6730.3|6731.8|6729|6733.3|6730.5|6731.8|6729|11
1616000600000|2021-03-17 17:03:20|6732.1|6729.3|6734.1|6731.3|6734.5|6731.7|6732.1|6729.3|121
1616000610000|2021-03-17 17:03:30|6733.8|6731|6733.5|6730.7|6733.8|6731|6733.1|6730.3|18
1616000620000|2021-03-17 17:03:40|6733.8|6731|6735.3|6732.5|6735.5|6732.7|6733.8|6731|55
1616000630000|2021-03-17 17:03:50|6735.5|6732.7|6736.1|6733.3|6736.1|6733.3|6735.3|6732.5|105
1616000640000|2021-03-17 17:04:00|6735.8|6733|6736.1|6733.3|6736.8|6734|6735.8|6733|16
1616000650000|2021-03-17 17:04:10|6737.1|6734.3|6737.1|6734.3|6737.1|6734.3|6737.1|6734.3|15
1616000660000|2021-03-17 17:04:20|6737.3|6734.5|6737.8|6735|6738.3|6735.5|6737.1|6734.3|17
1616000670000|2021-03-17 17:04:30|6738.1|6735.3|6739.3|6736.5|6739.3|6736.5|6738|6735.2|15
1616000680000|2021-03-17 17:04:40|6739.1|6736.3|6739.3|6736.5|6739.3|6736.5|6738.8|6736|6
1616000690000|2021-03-17 17:04:50|6739.1|6736.3|6738.6|6735.8|6739.1|6736.3|6738.3|6735.5|32
1616000700000|2021-03-17 17:05:00|6738.5|6735.7|6737.1|6734.3|6738.5|6735.7|6737.1|6734.3|10
1616000710000|2021-03-17 17:05:10|6736.6|6733.8|6737.1|6734.3|6737.1|6734.3|6736.1|6733.3|17
1616000720000|2021-03-17 17:05:20|6737.5|6734.7|6737.1|6734.3|6737.8|6735|6737.1|6734.3|40
1616000730000|2021-03-17 17:05:30|6737.5|6734.7|6735.1|6732.3|6738|6735.2|6735.1|6732.3|45
1616000740000|2021-03-17 17:05:40|6736.1|6733.3|6733.1|6730.3|6736.1|6733.3|6733.1|6730.3|14
1616000750000|2021-03-17 17:05:50|6733.6|6730.8|6735.1|6732.3|6735.6|6732.8|6733.6|6730.8|33
1616000760000|2021-03-17 17:06:00|6735|6732.2|6733.3|6730.5|6735.5|6732.7|6733.3|6730.5|17
1616000770000|2021-03-17 17:06:10|6733|6730.2|6733.5|6730.7|6733.8|6731|6732.8|6730|293
1616000780000|2021-03-17 17:06:20|6733.3|6730.5|6733.5|6730.7|6733.5|6730.7|6733|6730.2|6
1616000790000|2021-03-17 17:06:30|6734.4|6731.6|6734.3|6731.5|6734.8|6732|6734.3|6731.5|24
1616000800000|2021-03-17 17:06:40|6734.5|6731.7|6734.5|6731.7|6734.8|6732|6734.3|6731.5|15
1616000810000|2021-03-17 17:06:50|6735|6732.2|6734|6731.2|6735|6732.2|6734|6731.2|67
1616000820000|2021-03-17 17:07:00|6733.8|6731|6731.8|6729|6733.8|6731|6731.8|6729|24
1616000830000|2021-03-17 17:07:10|6731.3|6728.5|6730.5|6727.7|6731.3|6728.5|6729.8|6727|20
1616000840000|2021-03-17 17:07:20|6730.1|6727.3|6729.5|6726.7|6730.1|6727.3|6728.8|6726|569
1616000850000|2021-03-17 17:07:30|6729.8|6727|6732.3|6729.5|6732.5|6729.7|6729.8|6727|14
1616000860000|2021-03-17 17:07:40|6731.5|6728.7|6730.8|6728|6731.5|6728.7|6730.8|6728|116
1616000870000|2021-03-17 17:07:50|6730.6|6727.8|6730.8|6728|6730.8|6728|6730.3|6727.5|59
1616000880000|2021-03-17 17:08:00|6730.4|6727.6|6728.8|6726|6730.4|6727.6|6728.4|6725.6|44
1616000890000|2021-03-17 17:08:10|6729.1|6726.3|6729.8|6727|6729.8|6727|6729.1|6726.3|12
1616000900000|2021-03-17 17:08:20|6729.1|6726.3|6729.1|6726.3|6729.3|6726.5|6729.1|6726.3|9
1616000910000|2021-03-17 17:08:30|6729.3|6726.5|6727.4|6724.6|6729.3|6726.5|6727.4|6724.6|32
1616000920000|2021-03-17 17:08:40|6727.9|6725.1|6727.4|6724.6|6728.1|6725.3|6727.4|6724.6|15
1616000930000|2021-03-17 17:08:50|6727.1|6724.3|6726.1|6723.3|6727.1|6724.3|6725.1|6722.3|188
1616000940000|2021-03-17 17:09:00|6726.4|6723.6|6727.1|6724.3|6727.6|6724.8|6726.4|6723.6|28
1616000950000|2021-03-17 17:09:10|6727.7|6724.9|6728.1|6725.3|6729.1|6726.3|6727.7|6724.9|5
1616000960000|2021-03-17 17:09:20|6728.6|6725.8|6725.1|6722.3|6728.6|6725.8|6724.4|6721.6|48
1616000970000|2021-03-17 17:09:30|6725.4|6722.6|6723.1|6720.3|6726.6|6723.8|6723.1|6720.3|49
1616000980000|2021-03-17 17:09:40|6722.3|6719.5|6723.1|6720.3|6724.1|6721.3|6722.1|6719.3|53
1616000990000|2021-03-17 17:09:50|6722.8|6720|6722.8|6720|6722.8|6720|6722.8|6720|1
1616001000000|2021-03-17 17:10:00|6723.4|6720.6|6722.1|6719.3|6723.6|6720.8|6722.1|6719.3|53
1616001010000|2021-03-17 17:10:10|6722.6|6719.8|6724.1|6721.3|6724.1|6721.3|6722.6|6719.8|4
1616001020000|2021-03-17 17:10:20|6723.6|6720.8|6722.1|6719.3|6723.6|6720.8|6722.1|6719.3|13
1616001030000|2021-03-17 17:10:30|6721.8|6719|6718.4|6715.6|6721.8|6719|6718.4|6715.6|30
1616001040000|2021-03-17 17:10:40|6718.1|6715.3|6718.4|6715.6|6719.1|6716.3|6718.1|6715.3|9
1616001050000|2021-03-17 17:10:50|6718.1|6715.3|6719.6|6716.8|6721.1|6718.3|6718.1|6715.3|58
1616001060000|2021-03-17 17:11:00|6719.9|6717.1|6718.9|6716.1|6719.9|6717.1|6718.4|6715.6|42
1616001070000|2021-03-17 17:11:10|6719.1|6716.3|6719.9|6717.1|6719.9|6717.1|6719.1|6716.3|13
1616001080000|2021-03-17 17:11:20|6720.1|6717.3|6718.9|6716.1|6720.1|6717.3|6717.9|6715.1|13
1616001090000|2021-03-17 17:11:30|6720.4|6717.6|6720.1|6717.3|6720.6|6717.8|6720.1|6717.3|28
1616001100000|2021-03-17 17:11:40|6720.4|6717.6|6720.6|6717.8|6720.6|6717.8|6720.1|6717.3|6
1616001110000|2021-03-17 17:11:50|6720.8|6718|6721.9|6719.1|6722.4|6719.6|6720.8|6718|4
1616001120000|2021-03-17 17:12:00|6722.4|6719.6|6719.8|6717|6722.4|6719.6|6719.8|6717|17
1616001130000|2021-03-17 17:12:10|6719.4|6716.6|6719.4|6716.6|6719.6|6716.8|6719.1|6716.3|19
1616001140000|2021-03-17 17:12:20|6720.1|6717.3|6720.1|6717.3|6720.1|6717.3|6720.1|6717.3|5
1616001150000|2021-03-17 17:12:30|6720.7|6717.9|6721.1|6718.3|6721.1|6718.3|6720.6|6717.8|7
1616001160000|2021-03-17 17:12:40|6720.1|6717.3|6720.1|6717.3|6720.1|6717.3|6719.4|6716.6|7
1616001180000|2021-03-17 17:13:00|6718.4|6715.6|6718.9|6716.1|6719.1|6716.3|6718.4|6715.6|5
1616001190000|2021-03-17 17:13:10|6718.6|6715.8|6717.1|6714.3|6718.6|6715.8|6717.1|6714.3|407
1616001200000|2021-03-17 17:13:20|6716.9|6714.1|6716.9|6714.1|6718.1|6715.3|6716.6|6713.8|8
1616001210000|2021-03-17 17:13:30|6717.1|6714.3|6717.1|6714.3|6717.6|6714.8|6717.1|6714.3|19
1616001220000|2021-03-17 17:13:40|6717.6|6714.8|6718.1|6715.3|6718.9|6716.1|6717.6|6714.8|11
1616001230000|2021-03-17 17:13:50|6718.3|6715.5|6716.6|6713.8|6718.4|6715.6|6716.6|6713.8|26
1616001240000|2021-03-17 17:14:00|6716.4|6713.6|6716.6|6713.8|6717.6|6714.8|6716.4|6713.6|114
1616001250000|2021-03-17 17:14:10|6716.4|6713.6|6716.4|6713.6|6716.6|6713.8|6716.4|6713.6|14
1616001260000|2021-03-17 17:14:20|6716.1|6713.3|6716.1|6713.3|6716.6|6713.8|6715.4|6712.6|21
1616001270000|2021-03-17 17:14:30|6715.8|6713|6715.4|6712.6|6715.8|6713|6714.9|6712.1|38
1616001280000|2021-03-17 17:14:40|6715.1|6712.3|6715.4|6712.6|6716.1|6713.3|6714.4|6711.6|149
1616001290000|2021-03-17 17:14:50|6715.6|6712.8|6715.6|6712.8|6715.6|6712.8|6715.1|6712.3|6
1616001300000|2021-03-17 17:15:00|6715.8|6713|6715.8|6713|6715.8|6713|6715.4|6712.6|13
1616001310000|2021-03-17 17:15:10|6715.9|6713.1|6715.1|6712.3|6715.9|6713.1|6714.8|6712|34
1616001320000|2021-03-17 17:15:20|6714.6|6711.8|6711.4|6708.6|6714.6|6711.8|6710.4|6707.6|51
1616001330000|2021-03-17 17:15:30|6711.1|6708.3|6711.4|6708.6|6711.6|6708.8|6710.1|6707.3|26
1616001340000|2021-03-17 17:15:40|6711.6|6708.8|6711.9|6709.1|6711.9|6709.1|6710.9|6708.1|257
1616001350000|2021-03-17 17:15:50|6711.8|6709|6712.4|6709.6|6712.6|6709.8|6710.1|6707.3|55
1616001360000|2021-03-17 17:16:00|6711.1|6708.3|6709.4|6706.6|6711.1|6708.3|6709.4|6706.6|626
1616001370000|2021-03-17 17:16:10|6709.1|6706.3|6706.8|6704|6709.1|6706.3|6706.8|6704|172
1616001380000|2021-03-17 17:16:20|6707.6|6704.8|6706.6|6703.8|6708.8|6706|6706.6|6703.8|199
1616001390000|2021-03-17 17:16:30|6707.1|6704.3|6707.1|6704.3|6707.1|6704.3|6706.4|6703.6|73
1616001400000|2021-03-17 17:16:40|6707.4|6704.6|6706.4|6703.6|6708.1|6705.3|6706.4|6703.6|349
1616001410000|2021-03-17 17:16:50|6706.2|6703.4|6705.1|6702.3|6706.2|6703.4|6704.4|6701.6|84
1616001420000|2021-03-17 17:17:00|6705.4|6702.6|6705.6|6702.8|6706.1|6703.3|6704.9|6702.1|20
1616001430000|2021-03-17 17:17:10|6705.8|6703|6704.6|6701.8|6706.4|6703.6|6704.4|6701.6|128
1616001440000|2021-03-17 17:17:20|6704.4|6701.6|6701.1|6698.3|6705.1|6702.3|6699.8|6697|336
1616001450000|2021-03-17 17:17:30|6700.8|6698|6695.4|6692.6|6700.8|6698|6694.4|6691.3|621
1616001460000|2021-03-17 17:17:40|6695.1|6692.3|6693.7|6690.9|6696.2|6693.4|6693.7|6690.9|634
1616001470000|2021-03-17 17:17:50|6693.4|6690.6|6691.4|6688.6|6693.9|6691.1|6691|6688.2|184
1616001480000|2021-03-17 17:18:00|6691|6688.2|6690.4|6687.6|6692.4|6689.6|6689.4|6686.6|189
1616001490000|2021-03-17 17:18:10|6690.2|6687.4|6692.9|6690.1|6693.9|6691.1|6689.9|6687.1|75
1616001500000|2021-03-17 17:18:20|6693.4|6690.6|6693.4|6690.6|6693.9|6691.1|6691.7|6688.9|92
1616001510000|2021-03-17 17:18:30|6694|6691.2|6692.4|6689.6|6694|6691.2|6692.4|6689.6|34
1616001520000|2021-03-17 17:18:40|6691|6688.2|6689.4|6686.6|6691.2|6688.4|6689.4|6686.6|89
1616001530000|2021-03-17 17:18:50|6689.7|6686.9|6690.7|6687.9|6690.7|6687.9|6689.7|6686.9|34
1616001540000|2021-03-17 17:19:00|6690.9|6688.1|6691.2|6688.4|6692.7|6689.9|6690.9|6688.1|80
1616001550000|2021-03-17 17:19:10|6691.5|6688.7|6691.4|6688.6|6691.7|6688.9|6691|6688.2|13
1616001560000|2021-03-17 17:19:20|6692|6689.2|6693|6690.2|6693.4|6690.6|6692|6689.2|18
1616001570000|2021-03-17 17:19:30|6692.7|6689.9|6692.2|6689.4|6693.2|6690.4|6691.7|6688.9|65
1616001580000|2021-03-17 17:19:40|6692.4|6689.6|6691.3|6688.5|6692.7|6689.9|6690|6687.2|3356
1616001590000|2021-03-17 17:19:50|6691.8|6689|6688.6|6685.8|6691.8|6689|6688.6|6685.8|661
1616001600000|2021-03-17 17:20:00|6689.3|6686.5|6687.6|6684.8|6690.3|6687.5|6687|6684.2|482
1616001610000|2021-03-17 17:20:10|6687|6684.2|6685.8|6683|6687.6|6684.8|6685.3|6682.5|217
1616001620000|2021-03-17 17:20:20|6685.6|6682.8|6684.6|6681.8|6687.3|6684.5|6684.3|6681.5|195
1616001630000|2021-03-17 17:20:30|6685|6682.2|6687.3|6684.5|6687.3|6684.5|6684.8|6682|287
1616001640000|2021-03-17 17:20:40|6687.1|6684.3|6687.6|6684.8|6687.6|6684.8|6686.6|6683.8|22
1616001650000|2021-03-17 17:20:50|6688.1|6685.3|6689.3|6686.5|6689.3|6686.5|6687.6|6684.8|24
1616001660000|2021-03-17 17:21:00|6689.6|6686.8|6687.6|6684.8|6689.6|6686.8|6686.6|6683.8|85
1616001670000|2021-03-17 17:21:10|6687.3|6684.5|6686.6|6683.8|6687.3|6684.5|6686.3|6683.5|27
1616001680000|2021-03-17 17:21:20|6686.1|6683.3|6680.6|6677.8|6686.1|6683.3|6679.6|6676.8|647
1616001690000|2021-03-17 17:21:30|6681|6678.2|6681.6|6678.8|6682.3|6679.5|6680.6|6677.8|182
1616001700000|2021-03-17 17:21:40|6681.3|6678.5|6680|6677.2|6681.3|6678.5|6678.6|6675.8|197
1616001710000|2021-03-17 17:21:50|6680.3|6677.5|6681|6678.2|6682.3|6679.5|6680|6677.2|71
1616001720000|2021-03-17 17:22:00|6681.3|6678.5|6679|6676.2|6681.5|6678.7|6678.6|6675.8|138
1616001730000|2021-03-17 17:22:10|6679.5|6676.7|6679.3|6676.5|6679.8|6677|6678|6675.2|524
1616001740000|2021-03-17 17:22:20|6678.5|6675.7|6676|6673.2|6679|6676.2|6676|6673.2|133
1616001750000|2021-03-17 17:22:30|6676.3|6673.5|6675.1|6672.3|6677|6674.2|6674.6|6671.8|756
1616001760000|2021-03-17 17:22:40|6675.3|6672.5|6676|6673.2|6676|6673.2|6674.3|6671.5|42
1616001770000|2021-03-17 17:22:50|6676.3|6673.5|6675.6|6672.8|6676.6|6673.8|6675.6|6672.8|32
1616001780000|2021-03-17 17:23:00|6675.8|6673|6674.1|6671.3|6676.6|6673.8|6674.1|6671.3|763
1616001790000|2021-03-17 17:23:10|6674.2|6671.4|6676.6|6673.8|6676.6|6673.8|6674.2|6671.4|106
1616001800000|2021-03-17 17:23:20|6676.1|6673.3|6676.6|6673.8|6677.3|6674.5|6676|6673.2|160
1616001810000|2021-03-17 17:23:30|6675.6|6672.8|6677.3|6674.5|6677.5|6674.7|6675.6|6672.8|43
1616001820000|2021-03-17 17:23:40|6677.6|6674.8|6676.6|6673.8|6677.6|6674.8|6676.6|6673.8|146
1616001830000|2021-03-17 17:23:50|6676.5|6673.7|6676|6673.2|6676.5|6673.7|6676|6673.2|22
1616001840000|2021-03-17 17:24:00|6675.6|6672.8|6676.6|6673.8|6677|6674.2|6674.3|6671.5|221
1616001850000|2021-03-17 17:24:10|6676.5|6673.7|6677|6674.2|6677.6|6674.8|6676|6673.2|71
1616001860000|2021-03-17 17:24:20|6676.6|6673.8|6677.5|6674.7|6678|6675.2|6676|6673.2|29
1616001870000|2021-03-17 17:24:30|6677.3|6674.5|6678.6|6675.8|6679.6|6676.8|6677.3|6674.5|112
1616001880000|2021-03-17 17:24:40|6678|6675.2|6676.6|6673.8|6678|6675.2|6676.6|6673.8|19
1616001890000|2021-03-17 17:24:50|6675.8|6673|6677.6|6674.8|6678.6|6675.8|6675.8|6673|127
1616001900000|2021-03-17 17:25:00|6677.8|6675|6679.1|6676.3|6679.5|6676.7|6677.6|6674.8|53
1616001910000|2021-03-17 17:25:10|6679.6|6676.8|6681.6|6678.8|6683.3|6680.5|6679.6|6676.8|153
1616001920000|2021-03-17 17:25:20|6682.5|6679.7|6683|6680.2|6683.6|6680.8|6682|6679.2|45
1616001930000|2021-03-17 17:25:30|6682.6|6679.8|6681.5|6678.7|6682.6|6679.8|6681.5|6678.7|63
1616001940000|2021-03-17 17:25:40|6681.3|6678.5|6681|6678.2|6682.3|6679.5|6680.5|6677.7|46
1616001950000|2021-03-17 17:25:50|6680.6|6677.8|6681.5|6678.7|6682|6679.2|6680|6677.2|20
1616001960000|2021-03-17 17:26:00|6681.6|6678.8|6682|6679.2|6682.6|6679.8|6681.6|6678.8|103
1616001970000|2021-03-17 17:26:10|6682.5|6679.7|6684|6681.2|6684|6681.2|6682.5|6679.7|19
1616001980000|2021-03-17 17:26:20|6683.6|6680.8|6683.6|6680.8|6683.6|6680.8|6683.5|6680.7|7
1616001990000|2021-03-17 17:26:30|6684|6681.2|6678.5|6675.7|6684|6681.2|6678.3|6675.5|65
1616002000000|2021-03-17 17:26:40|6678.3|6675.5|6679.6|6676.8|6679.6|6676.8|6677.3|6674.5|18
1616002010000|2021-03-17 17:26:50|6680.5|6677.7|6684.1|6681.3|6684.6|6681.8|6680.5|6677.7|42
1616002020000|2021-03-17 17:27:00|6684.5|6681.7|6685.6|6682.8|6687.1|6684.3|6684.3|6681.5|146
1616002030000|2021-03-17 17:27:10|6686.3|6683.5|6687.1|6684.3|6688.1|6685.3|6685.8|6683|35
1616002040000|2021-03-17 17:27:20|6686.5|6683.7|6690.3|6687.5|6694.1|6688.8|6686.5|6683.7|130
1616002050000|2021-03-17 17:27:30|6690.6|6687.8|6687|6684.2|6691.3|6688.5|6686.8|6684|112
1616002060000|2021-03-17 17:27:40|6687.3|6684.5|6691.3|6688.5|6691.8|6689|6687.3|6684.5|247
1616002070000|2021-03-17 17:27:50|6691|6688.2|6690.3|6687.5|6692.1|6689.3|6690.1|6687.3|40
1616002080000|2021-03-17 17:28:00|6690.6|6687.8|6690.6|6687.8|6691.3|6688.5|6690.6|6687.8|40
1616002090000|2021-03-17 17:28:10|6691.3|6688.5|6691.1|6688.3|6691.3|6688.5|6690.6|6687.8|34
1616002100000|2021-03-17 17:28:20|6691.3|6688.5|6691.8|6689|6691.8|6689|6691.1|6688.3|10
1616002110000|2021-03-17 17:28:30|6692.1|6689.3|6690.8|6688|6692.1|6689.3|6690.6|6687.8|24
1616002120000|2021-03-17 17:28:40|6691|6688.2|6691.3|6688.5|6691.6|6688.8|6691|6688.2|9
1616002130000|2021-03-17 17:28:50|6691.6|6688.8|6694.4|6691.6|6694.4|6691.6|6691.6|6688.8|134
1616002140000|2021-03-17 17:29:00|6695.6|6692.8|6700.1|6697.3|6700.3|6697.5|6695.3|6692.5|406
1616002150000|2021-03-17 17:29:10|6699.5|6696.7|6699.1|6696.3|6701|6698.2|6699.1|6696.3|109
1616002160000|2021-03-17 17:29:20|6699.3|6696.5|6695.8|6693|6699.6|6696.8|6695|6692.2|100
1616002170000|2021-03-17 17:29:30|6695.6|6692.8|6694.8|6692|6695.6|6692.8|6693.8|6691|59
1616002180000|2021-03-17 17:29:40|6695|6692.2|6698.3|6695.5|6698.8|6696|6695|6692.2|35
1616002190000|2021-03-17 17:29:50|6698.8|6696|6700.1|6697.3|6700.6|6697.8|6698.8|6696|44
1616002200000|2021-03-17 17:30:00|6700.8|6698|6699.4|6696.6|6700.8|6698|6697.1|6694.3|44
1616002210000|2021-03-17 17:30:10|6699.3|6696.5|6699.3|6696.5|6700.6|6697.8|6699.3|6696.5|182
1616002220000|2021-03-17 17:30:20|6700.1|6697.3|6698.5|6695.7|6700.8|6698|6697.3|6694.5|78
1616002230000|2021-03-17 17:30:30|6699.3|6696.5|6699.3|6696.5|6699.8|6697|6699.3|6696.5|32
1616002240000|2021-03-17 17:30:40|6699.5|6696.7|6698.3|6695.5|6699.8|6697|6698.3|6695.5|27
1616002250000|2021-03-17 17:30:50|6698.6|6695.8|6700.6|6697.8|6700.6|6697.8|6698.6|6695.8|21
1616002260000|2021-03-17 17:31:00|6700.8|6698|6703.1|6700.3|6705.6|6702.8|6700.6|6697.8|75
1616002270000|2021-03-17 17:31:10|6703.3|6700.5|6705.6|6702.8|6706.3|6703.5|6702.6|6699.8|218
1616002280000|2021-03-17 17:31:20|6705.8|6703|6706.8|6704|6706.8|6704|6704.8|6702|44
1616002290000|2021-03-17 17:31:30|6707.6|6704.8|6710|6707.2|6711.6|6708.8|6706.6|6703.8|336
1616002300000|2021-03-17 17:31:40|6710.3|6707.5|6710|6707.2|6711.6|6708.8|6705.6|6702.8|365
1616002310000|2021-03-17 17:31:50|6710.5|6707.7|6711.5|6708.7|6715.5|6712.7|6710.5|6707.7|312
1616002320000|2021-03-17 17:32:00|6712.5|6709.7|6711.1|6708.3|6712.5|6709.7|6710.5|6707.7|151
1616002330000|2021-03-17 17:32:10|6710.4|6707.6|6713.8|6711|6713.8|6711|6709.8|6707|139
1616002340000|2021-03-17 17:32:20|6713.5|6710.7|6713.6|6710.8|6715.8|6713|6713.3|6710.5|98
1616002350000|2021-03-17 17:32:30|6713.3|6710.5|6714.3|6711.5|6714.8|6712|6711.1|6708.3|214
1616002360000|2021-03-17 17:32:40|6714.5|6711.7|6713.3|6710.5|6715.6|6712.8|6713.3|6710.5|124
1616002370000|2021-03-17 17:32:50|6712.8|6710|6712|6709.2|6712.8|6710|6710.3|6707.5|21
1616002380000|2021-03-17 17:33:00|6712.3|6709.5|6713.7|6710.9|6716|6713.2|6712.3|6709.5|2136
1616002390000|2021-03-17 17:33:10|6713.5|6710.7|6713.5|6710.7|6713.7|6710.9|6713|6710.2|46
1616002400000|2021-03-17 17:33:20|6713.2|6710.4|6714.5|6711.7|6714.7|6711.9|6713.2|6710.4|60
1616002410000|2021-03-17 17:33:30|6714.7|6711.9|6713.2|6710.4|6714.7|6711.9|6713|6710.2|40
1616002420000|2021-03-17 17:33:40|6713.3|6710.5|6714.5|6711.7|6714.7|6711.9|6713|6710.2|31
1616002430000|2021-03-17 17:33:50|6714.7|6711.9|6724|6721.2|6724|6721.2|6714.5|6711.7|295
1616002440000|2021-03-17 17:34:00|6724.2|6721.4|6721.6|6718.8|6724.5|6721.7|6720.4|6717.6|172
1616002450000|2021-03-17 17:34:10|6721.9|6719.1|6724.9|6722.1|6725.1|6722.3|6721.4|6718.6|68
1616002460000|2021-03-17 17:34:20|6725.1|6722.3|6724.7|6721.9|6725.4|6722.6|6721.7|6718.9|541
1616002470000|2021-03-17 17:34:30|6725.1|6722.3|6724.4|6721.6|6725.4|6722.6|6724.4|6721.6|208
1616002480000|2021-03-17 17:34:40|6724.1|6721.3|6725.7|6722.9|6727.6|6724.8|6724.1|6721.3|139
1616002490000|2021-03-17 17:34:50|6726.6|6723.8|6732.1|6729.3|6732.4|6729.6|6725.6|6722.8|249
1616002500000|2021-03-17 17:35:00|6731.7|6728.9|6728.1|6725.3|6731.7|6728.9|6728.1|6725.3|268
1616002510000|2021-03-17 17:35:10|6727.7|6724.9|6731.4|6728.6|6732.2|6729.4|6726.9|6724.1|85
1616002520000|2021-03-17 17:35:20|6731.1|6728.3|6733.1|6730.3|6733.1|6730.3|6730.9|6728.1|185
1616002530000|2021-03-17 17:35:30|6733.4|6730.6|6738.2|6735.4|6739.1|6736.3|6732.1|6729.3|247
1616002540000|2021-03-17 17:35:40|6738.4|6735.6|6740.1|6737.3|6740.7|6737.9|6738.1|6735.3|332
1616002550000|2021-03-17 17:35:50|6739.7|6736.9|6741.7|6738.9|6741.7|6738.9|6739.7|6736.9|217
1616002560000|2021-03-17 17:36:00|6742.2|6739.4|6742.2|6739.4|6743.7|6740.9|6741.7|6738.9|109
1616002570000|2021-03-17 17:36:10|6742.1|6739.3|6742.1|6739.3|6743.7|6740.9|6741.7|6738.9|91
1616002580000|2021-03-17 17:36:20|6741.7|6738.9|6739.4|6736.6|6741.7|6738.9|6739.1|6736.3|143
1616002590000|2021-03-17 17:36:30|6739.1|6736.3|6733.7|6730.9|6740.1|6737.3|6733.7|6730.9|928
1616002600000|2021-03-17 17:36:40|6733.9|6731.1|6735.4|6732.6|6735.7|6732.9|6732.4|6729.6|170
1616002610000|2021-03-17 17:36:50|6735.7|6732.9|6733.4|6730.6|6735.9|6733.1|6733.4|6730.6|134
1616002620000|2021-03-17 17:37:00|6733.6|6730.8|6731.4|6728.6|6733.7|6730.9|6730.4|6727.6|39
1616002630000|2021-03-17 17:37:10|6732.1|6729.3|6731.7|6728.9|6733.9|6731.1|6730.7|6727.9|200
1616002640000|2021-03-17 17:37:20|6731.2|6728.4|6731.7|6728.9|6731.7|6728.9|6730.4|6727.6|34
1616002650000|2021-03-17 17:37:30|6731.9|6729.1|6732.2|6729.4|6733.2|6730.4|6731.7|6728.9|153
1616002660000|2021-03-17 17:37:40|6732.1|6729.3|6730.7|6727.9|6732.1|6729.3|6729.7|6726.9|141
1616002670000|2021-03-17 17:37:50|6731.1|6728.3|6736.4|6733.6|6737.7|6734.9|6731.1|6728.3|76
1616002680000|2021-03-17 17:38:00|6736.1|6733.3|6735.2|6732.4|6736.1|6733.3|6735.1|6732.3|18
1616002690000|2021-03-17 17:38:10|6734.7|6731.9|6735.1|6732.3|6735.1|6732.3|6733.1|6730.3|132
1616002700000|2021-03-17 17:38:20|6735.7|6732.9|6737.9|6735.1|6738.7|6735.9|6735.7|6732.9|75
1616002710000|2021-03-17 17:38:30|6737.2|6734.4|6737.2|6734.4|6738.7|6735.9|6737.1|6734.3|7
1616002720000|2021-03-17 17:38:40|6737.1|6734.3|6738.6|6735.8|6738.6|6735.8|6737.1|6734.3|19
1616002730000|2021-03-17 17:38:50|6738.4|6735.6|6739.2|6736.4|6739.6|6736.8|6738.4|6735.6|63
1616002740000|2021-03-17 17:39:00|6738.9|6736.1|6737.9|6735.1|6739.1|6736.3|6737.1|6734.3|76
1616002750000|2021-03-17 17:39:10|6737.4|6734.6|6738.6|6735.8|6738.6|6735.8|6737.1|6734.3|120
1616002760000|2021-03-17 17:39:20|6738.4|6735.6|6738.4|6735.6|6738.4|6735.6|6738.4|6735.6|8
1616002770000|2021-03-17 17:39:30|6738.7|6735.9|6741.1|6738.3|6741.1|6738.3|6738.7|6735.9|27
1616002780000|2021-03-17 17:39:40|6741.6|6738.8|6744.1|6741.3|6744.1|6741.3|6741.6|6738.8|85
1616002790000|2021-03-17 17:39:50|6743.7|6740.9|6743.7|6740.9|6744.1|6741.3|6743.4|6740.6|25
1616002800000|2021-03-17 17:40:00|6744.1|6741.3|6743.9|6741.1|6746.1|6743.3|6743.1|6740.3|91
1616002810000|2021-03-17 17:40:10|6743.7|6740.9|6743.9|6741.1|6745.6|6742.8|6743.7|6740.9|15
1616002820000|2021-03-17 17:40:20|6743.7|6740.9|6749.6|6746.8|6750.1|6747.3|6743.6|6740.8|99
1616002830000|2021-03-17 17:40:30|6749.2|6746.4|6752.6|6749.8|6753.1|6750.3|6749.1|6746.3|89
1616002840000|2021-03-17 17:40:40|6752.9|6750.1|6754.7|6751.9|6756.1|6753.3|6752.9|6750.1|175
1616002850000|2021-03-17 17:40:50|6754.4|6751.6|6751.7|6748.9|6755.1|6752.3|6751.7|6748.9|23
1616002860000|2021-03-17 17:41:00|6751.6|6748.8|6747.6|6744.8|6751.6|6748.8|6747.6|6744.8|144
1616002870000|2021-03-17 17:41:10|6748.1|6745.3|6752.6|6749.8|6754.6|6751.8|6747.9|6745.1|73
1616002880000|2021-03-17 17:41:20|6752.1|6749.3|6751.2|6748.4|6752.7|6749.9|6751.1|6748.3|13
1616002890000|2021-03-17 17:41:30|6751.1|6748.3|6753.9|6751.1|6754.1|6751.3|6751.1|6748.3|234
1616002900000|2021-03-17 17:41:40|6754.4|6751.6|6752.4|6749.6|6754.4|6751.6|6752.4|6749.6|7
1616002910000|2021-03-17 17:41:50|6752.9|6750.1|6750.9|6748.1|6753.7|6750.9|6750.7|6747.9|44
1616002920000|2021-03-17 17:42:00|6751.2|6748.4|6750.2|6747.4|6751.4|6748.6|6745.9|6743.1|66
1616002930000|2021-03-17 17:42:10|6749.9|6747.1|6754.4|6751.6|6755.7|6752.9|6748.7|6745.9|42
1616002940000|2021-03-17 17:42:20|6755.1|6752.3|6755.8|6753|6755.8|6753|6753.4|6750.6|241
1616002950000|2021-03-17 17:42:30|6755.6|6752.8|6753.8|6751|6755.6|6752.8|6753.8|6751|9
1616002960000|2021-03-17 17:42:40|6754.1|6751.3|6753.8|6751|6754.1|6751.3|6753.8|6751|11
1616002970000|2021-03-17 17:42:50|6753.6|6750.8|6751.3|6748.5|6753.6|6750.8|6749.8|6747|118
1616002980000|2021-03-17 17:43:00|6751.1|6748.3|6750.1|6747.3|6751.3|6748.5|6749.8|6747|8
1616002990000|2021-03-17 17:43:10|6750.4|6747.6|6749.9|6747.1|6750.8|6748|6749.1|6746.3|16
1616003000000|2021-03-17 17:43:20|6749.8|6747|6750.3|6747.5|6751.1|6748.3|6749.1|6746.3|7
1616003010000|2021-03-17 17:43:30|6750.4|6747.6|6752.1|6749.3|6752.6|6749.8|6750.1|6747.3|56
1616003020000|2021-03-17 17:43:40|6752.3|6749.5|6752.3|6749.5|6753.1|6750.3|6751.6|6748.8|26
1616003030000|2021-03-17 17:43:50|6752.5|6749.7|6752.8|6750|6753.6|6750.8|6752.1|6749.3|110
1616003040000|2021-03-17 17:44:00|6753.1|6750.3|6753.3|6750.5|6754.8|6752|6752.1|6749.3|84
1616003050000|2021-03-17 17:44:10|6753.1|6750.3|6753.8|6751|6754.3|6751.5|6751.8|6749|55
1616003060000|2021-03-17 17:44:20|6754|6751.2|6751.8|6749|6754.5|6751.7|6751.8|6749|156
1616003070000|2021-03-17 17:44:30|6751.6|6748.8|6752.8|6750|6752.8|6750|6751.1|6748.3|45
1616003080000|2021-03-17 17:44:40|6753.3|6750.5|6753.3|6750.5|6754.1|6751.3|6753.3|6750.5|89
1616003090000|2021-03-17 17:44:50|6753.5|6750.7|6752.6|6749.8|6753.8|6751|6752.1|6749.3|31
1616003100000|2021-03-17 17:45:00|6752.3|6749.5|6750.6|6747.8|6752.8|6750|6750.6|6747.8|20
1616003110000|2021-03-17 17:45:10|6750.4|6747.6|6749.6|6746.8|6750.8|6748|6749.1|6746.3|14
1616003120000|2021-03-17 17:45:20|6749.8|6747|6751.8|6749|6751.8|6749|6749.1|6746.3|52
1616003130000|2021-03-17 17:45:30|6752.3|6749.5|6754.5|6751.7|6754.5|6751.7|6751|6748.2|46
1616003140000|2021-03-17 17:45:40|6755.1|6752.3|6754.5|6751.7|6755.1|6752.3|6753.5|6750.7|16
1616003150000|2021-03-17 17:45:50|6755.1|6752.3|6757.8|6755|6758.5|6755.7|6755.1|6752.3|152
1616003160000|2021-03-17 17:46:00|6756.5|6753.7|6756.3|6753.5|6757.3|6754.5|6755.8|6753|31
1616003170000|2021-03-17 17:46:10|6756.1|6753.3|6756.5|6753.7|6757.3|6754.5|6755.8|6753|118
1616003180000|2021-03-17 17:46:20|6756.3|6753.5|6756.5|6753.7|6757.8|6755|6756.3|6753.5|6
1616003190000|2021-03-17 17:46:30|6756.3|6753.5|6752.5|6749.7|6756.5|6753.7|6752.5|6749.7|53
1616003200000|2021-03-17 17:46:40|6752.8|6750|6754.5|6751.7|6755.1|6752.3|6752.8|6750|16
1616003210000|2021-03-17 17:46:50|6754.8|6752|6753.3|6750.5|6755.3|6752.5|6753|6750.2|55
1616003220000|2021-03-17 17:47:00|6752.8|6750|6753.8|6751|6754|6751.2|6752.5|6749.7|40
1616003230000|2021-03-17 17:47:10|6753.5|6750.7|6753.8|6751|6754.5|6751.7|6753.3|6750.5|29
1616003240000|2021-03-17 17:47:20|6754|6751.2|6753.3|6750.5|6754|6751.2|6753.3|6750.5|13
1616003250000|2021-03-17 17:47:30|6753.1|6750.3|6754|6751.2|6754.3|6751.5|6753.1|6750.3|22
1616003260000|2021-03-17 17:47:40|6753.8|6751|6753.3|6750.5|6753.8|6751|6752.8|6750|8
1616003270000|2021-03-17 17:47:50|6753.1|6750.3|6752.8|6750|6753.1|6750.3|6752.5|6749.7|239
1616003280000|2021-03-17 17:48:00|6754.1|6751.3|6756.3|6753.5|6756.5|6753.7|6754.1|6751.3|19
1616003290000|2021-03-17 17:48:10|6756.5|6753.7|6756.8|6754|6756.8|6754|6755.8|6753|256
1616003300000|2021-03-17 17:48:20|6757.1|6754.3|6756.5|6753.7|6757.3|6754.5|6756.3|6753.5|30
1616003310000|2021-03-17 17:48:30|6756.3|6753.5|6756.3|6753.5|6756.5|6753.7|6756.1|6753.3|10
1616003320000|2021-03-17 17:48:40|6756.1|6753.3|6756.8|6754|6756.8|6754|6756.1|6753.3|1
1616003330000|2021-03-17 17:48:50|6757.8|6755|6758.3|6755.5|6758.3|6755.5|6757.8|6755|3
1616003340000|2021-03-17 17:49:00|6758.5|6755.7|6757.4|6754.6|6759.1|6756.3|6757.4|6754.6|14
1616003350000|2021-03-17 17:49:10|6757.1|6754.3|6755.9|6753.1|6757.1|6754.3|6755.9|6753.1|23
1616003360000|2021-03-17 17:49:20|6756.4|6753.6|6758.1|6755.3|6758.1|6755.3|6756.4|6753.6|52
1616003370000|2021-03-17 17:49:30|6757.8|6755|6758.1|6755.3|6758.3|6755.5|6757.1|6754.3|12
1616003380000|2021-03-17 17:49:40|6758.3|6755.5|6759.8|6757|6759.8|6757|6758.1|6755.3|126
1616003390000|2021-03-17 17:49:50|6760.1|6757.3|6759.3|6756.5|6760.1|6757.3|6759.1|6756.3|34
1616003400000|2021-03-17 17:50:00|6759.6|6756.8|6759.8|6757|6760.1|6757.3|6759.1|6756.3|22
1616003410000|2021-03-17 17:50:10|6759.6|6756.8|6764.1|6761.3|6764.1|6761.3|6759.6|6756.8|184
1616003420000|2021-03-17 17:50:20|6764.5|6761.7|6759.5|6756.7|6764.8|6762|6759.5|6756.7|239
1616003430000|2021-03-17 17:50:30|6759.8|6757|6758.5|6755.7|6760.5|6757.7|6758.5|6755.7|40
1616003440000|2021-03-17 17:50:40|6759.8|6757|6760.5|6757.7|6760.5|6757.7|6759.8|6757|125
1616003450000|2021-03-17 17:50:50|6760.8|6758|6761.1|6758.3|6762.5|6759.7|6759|6756.2|162
1616003460000|2021-03-17 17:51:00|6760.5|6757.7|6758.8|6756|6761.3|6758.5|6758.8|6756|21
1616003470000|2021-03-17 17:51:10|6759.3|6756.5|6757.6|6754.8|6759.3|6756.5|6756.8|6754|37
1616003480000|2021-03-17 17:51:20|6758.1|6755.3|6757.1|6754.3|6758.1|6755.3|6755.1|6752.3|72
1616003490000|2021-03-17 17:51:30|6756.8|6754|6756.9|6754.1|6757.8|6755|6755.6|6752.8|26
1616003500000|2021-03-17 17:51:40|6756.8|6754|6756.5|6753.7|6756.8|6754|6756.5|6753.7|0
1616003510000|2021-03-17 17:51:50|6756.8|6754|6757.6|6754.8|6757.8|6755|6756.8|6754|8
1616003520000|2021-03-17 17:52:00|6757.3|6754.5|6757.1|6754.3|6758.8|6756|6757|6754.2|26
1616003530000|2021-03-17 17:52:10|6757.3|6754.5|6758.1|6755.3|6758.6|6755.8|6756.1|6753.3|239
1616003540000|2021-03-17 17:52:20|6757.8|6755|6757.8|6755|6757.8|6755|6757.8|6755|1
1616003550000|2021-03-17 17:52:30|6758.1|6755.3|6756.4|6753.6|6758.1|6755.3|6755.9|6753.1|328
1616003560000|2021-03-17 17:52:40|6756.1|6753.3|6758.1|6755.3|6758.1|6755.3|6756.1|6753.3|58
1616003570000|2021-03-17 17:52:50|6758.4|6755.6|6759.1|6756.3|6759.6|6756.8|6758.4|6755.6|68
1616003580000|2021-03-17 17:53:00|6758.9|6756.1|6760.6|6757.8|6760.6|6757.8|6758.4|6755.6|57
1616003590000|2021-03-17 17:53:10|6760.4|6757.6|6760.6|6757.8|6760.9|6758.1|6759.6|6756.8|6
1616003600000|2021-03-17 17:53:20|6759.6|6756.8|6759.3|6756.5|6760.1|6757.3|6759.1|6756.3|26
1616003610000|2021-03-17 17:53:30|6759.8|6757|6759.8|6757|6759.8|6757|6759.6|6756.8|9
1616003620000|2021-03-17 17:53:40|6760.1|6757.3|6762.3|6759.5|6762.3|6759.5|6760.1|6757.3|14
1616003630000|2021-03-17 17:53:50|6761.9|6759.1|6762.3|6759.5|6762.3|6759.5|6761.3|6758.5|9
1616003640000|2021-03-17 17:54:00|6762.6|6759.8|6761.4|6758.6|6762.8|6760|6761.4|6758.6|23
1616003650000|2021-03-17 17:54:10|6761.1|6758.3|6761.1|6758.3|6761.6|6758.8|6761.1|6758.3|5
1616003660000|2021-03-17 17:54:20|6760.9|6758.1|6760.3|6757.5|6760.9|6758.1|6759.8|6757|42
1616003670000|2021-03-17 17:54:30|6760.1|6757.3|6757.8|6755|6760.1|6757.3|6757.8|6755|29
1616003680000|2021-03-17 17:54:40|6758.1|6755.3|6759.8|6757|6759.8|6757|6757.5|6754.7|27
1616003690000|2021-03-17 17:54:50|6759.1|6756.3|6759.1|6756.3|6759.9|6757.1|6759.1|6756.3|140
1616003700000|2021-03-17 17:55:00|6758.9|6756.1|6762.1|6759.3|6762.1|6759.3|6758.9|6756.1|94
1616003710000|2021-03-17 17:55:10|6762.3|6759.5|6763.1|6760.3|6763.1|6760.3|6762.1|6759.3|15
1616003720000|2021-03-17 17:55:20|6763.4|6760.6|6764.1|6761.3|6764.1|6761.3|6763.4|6760.6|32
1616003730000|2021-03-17 17:55:30|6763.9|6761.1|6764.4|6761.6|6764.4|6761.6|6763.9|6761.1|14
1616003740000|2021-03-17 17:55:40|6764.1|6761.3|6764.9|6762.1|6764.9|6762.1|6764.1|6761.3|8
1616003750000|2021-03-17 17:55:50|6764.7|6761.9|6762.6|6759.8|6764.9|6762.1|6762.4|6759.6|11
1616003760000|2021-03-17 17:56:00|6763.4|6760.6|6763|6760.2|6764.4|6761.6|6762.6|6759.8|49
1616003770000|2021-03-17 17:56:10|6762.4|6759.6|6763.4|6760.6|6763.4|6760.6|6762.4|6759.6|19
1616003780000|2021-03-17 17:56:20|6763.2|6760.4|6761.7|6758.9|6763.4|6760.6|6761.7|6758.9|12
1616003790000|2021-03-17 17:56:30|6761.4|6758.6|6760.7|6757.9|6761.4|6758.6|6760.7|6757.9|10
1616003800000|2021-03-17 17:56:40|6760.2|6757.4|6758.4|6755.6|6760.2|6757.4|6758.4|6755.6|19
1616003810000|2021-03-17 17:56:50|6758.2|6755.4|6758.4|6755.6|6758.4|6755.6|6758.2|6755.4|12
1616003820000|2021-03-17 17:57:00|6758.7|6755.9|6758.4|6755.6|6758.7|6755.9|6757.4|6754.6|46
1616003830000|2021-03-17 17:57:10|6757.7|6754.9|6758.4|6755.6|6759.2|6756.4|6757.7|6754.9|45
1616003840000|2021-03-17 17:57:20|6759.4|6756.6|6758.4|6755.6|6759.4|6756.6|6758.4|6755.6|34
1616003850000|2021-03-17 17:57:30|6758.2|6755.4|6757.6|6754.8|6758.2|6755.4|6757.4|6754.6|16
1616003860000|2021-03-17 17:57:40|6757.4|6754.6|6757.6|6754.8|6758.4|6755.6|6757.4|6754.6|43
1616003870000|2021-03-17 17:57:50|6756.4|6753.6|6755.1|6752.3|6756.7|6753.9|6755.1|6752.3|21
1616003880000|2021-03-17 17:58:00|6755.4|6752.6|6750.2|6747.4|6755.4|6752.6|6748.2|6745.4|116
1616003890000|2021-03-17 17:58:10|6750.7|6747.9|6752.1|6749.3|6752.4|6749.6|6750.7|6747.9|59
1616003900000|2021-03-17 17:58:20|6751.9|6749.1|6751.7|6748.9|6752.7|6749.9|6751.2|6748.4|77
1616003910000|2021-03-17 17:58:30|6750.9|6748.1|6751.7|6748.9|6752.4|6749.6|6750.9|6748.1|30
1616003920000|2021-03-17 17:58:40|6752.2|6749.4|6751.7|6748.9|6752.4|6749.6|6751.7|6748.9|25
1616003930000|2021-03-17 17:58:50|6752.2|6749.4|6751.7|6748.9|6752.2|6749.4|6750.6|6747.8|21
1616003940000|2021-03-17 17:59:00|6751.2|6748.4|6752.2|6749.4|6752.4|6749.6|6750.9|6748.1|310
1616003950000|2021-03-17 17:59:10|6751.5|6748.7|6750.5|6747.7|6751.5|6748.7|6750.4|6747.6|15
1616003960000|2021-03-17 17:59:20|6750.4|6747.6|6751|6748.2|6751.2|6748.4|6750.4|6747.6|7
1616003970000|2021-03-17 17:59:30|6750.7|6747.9|6751|6748.2|6751|6748.2|6750.7|6747.9|41
1616003980000|2021-03-17 17:59:40|6749.7|6746.9|6751|6748.2|6751|6748.2|6749.5|6746.7|91
1616003990000|2021-03-17 17:59:50|6750.7|6747.9|6750|6747.2|6750.7|6747.9|6750|6747.2|30
1616004000000|2021-03-17 18:00:00|6750.2|6747.4|6750.2|6747.4|6750.2|6747.4|6750|6747.2|33
1616004010000|2021-03-17 18:00:10|6749.5|6746.7|6750.2|6747.4|6750.2|6747.4|6749.2|6746.4|14
1616004020000|2021-03-17 18:00:20|6750.9|6748.1|6750.4|6747.6|6751|6748.2|6750.4|6747.6|16
1616004030000|2021-03-17 18:00:30|6750|6747.2|6755|6752.2|6755|6752.2|6750|6747.2|60
1616004040000|2021-03-17 18:00:40|6755.9|6753.1|6760.2|6757.4|6760.7|6757.9|6755.9|6753.1|198
1616004050000|2021-03-17 18:00:50|6760.5|6757.7|6772.3|6769.5|6773.8|6771|6760.5|6757.7|346
1616004060000|2021-03-17 18:01:00|6772.6|6769.8|6772.1|6769.3|6773.8|6771|6771.3|6768.5|86
1616004070000|2021-03-17 18:01:10|6771.6|6768.8|6773.8|6771|6773.8|6771|6770.2|6767.4|177
1616004080000|2021-03-17 18:01:20|6775.4|6772.6|6779.8|6777|6779.8|6777|6774.4|6771.6|312
1616004090000|2021-03-17 18:01:30|6780.4|6777.6|6776.6|6773.8|6780.4|6777.6|6776.6|6773.8|151
1616004100000|2021-03-17 18:01:40|6776.4|6773.6|6777.8|6775|6777.8|6775|6775.1|6772.3|47
1616004110000|2021-03-17 18:01:50|6777.6|6774.8|6775.4|6772.6|6778.4|6775.6|6775.4|6772.6|72
1616004120000|2021-03-17 18:02:00|6774.8|6772|6772.4|6769.6|6774.8|6772|6770.2|6767.4|113
1616004130000|2021-03-17 18:02:10|6771.9|6769.1|6771.6|6768.8|6773.8|6771|6770.4|6767.6|45
1616004140000|2021-03-17 18:02:20|6771.4|6768.6|6773.4|6770.6|6775.4|6772.6|6771.4|6768.6|71
1616004150000|2021-03-17 18:02:30|6773.2|6770.4|6773.2|6770.4|6776.4|6773.6|6771.4|6768.6|112
1616004160000|2021-03-17 18:02:40|6773.4|6770.6|6773.4|6770.6|6774.1|6771.3|6772.9|6770.1|49
1616004170000|2021-03-17 18:02:50|6773.6|6770.8|6769.4|6766.6|6775.1|6772.3|6769.4|6766.6|25
1616004180000|2021-03-17 18:03:00|6769.6|6766.8|6770.6|6767.8|6770.9|6768.1|6769.2|6766.4|89
1616004190000|2021-03-17 18:03:10|6771.1|6768.3|6769.6|6766.8|6771.1|6768.3|6769.2|6766.4|11
1616004200000|2021-03-17 18:03:20|6769.4|6766.6|6768.4|6765.6|6769.6|6766.8|6767.8|6765|13
1616004210000|2021-03-17 18:03:30|6768.6|6765.8|6766.9|6764.1|6768.6|6765.8|6766.9|6764.1|11
1616004220000|2021-03-17 18:03:40|6766.4|6763.6|6760.6|6757.8|6767.6|6764.8|6760.1|6757.3|167
1616004230000|2021-03-17 18:03:50|6760.4|6757.6|6760.4|6757.6|6763.1|6760.3|6760.1|6757.3|102
1616004240000|2021-03-17 18:04:00|6760.8|6758|6763.9|6761.1|6764.4|6761.6|6760.8|6758|118
1616004250000|2021-03-17 18:04:10|6764.4|6761.6|6759.4|6756.6|6764.4|6761.6|6759.4|6756.6|381
1616004260000|2021-03-17 18:04:20|6758.6|6755.8|6759.9|6757.1|6760.6|6757.8|6756.6|6753.8|56
1616004270000|2021-03-17 18:04:30|6759.8|6757|6760.9|6758.1|6765.4|6762.6|6759.6|6756.8|58
1616004280000|2021-03-17 18:04:40|6761.1|6758.3|6762.8|6760|6763.2|6760.4|6759.4|6756.6|55
1616004290000|2021-03-17 18:04:50|6761.4|6758.6|6760.9|6758.1|6761.4|6758.6|6758.2|6755.4|64
1616004300000|2021-03-17 18:05:00|6761.2|6758.4|6765.4|6762.6|6766.6|6763.8|6760.4|6757.6|135
1616004310000|2021-03-17 18:05:10|6764.6|6761.8|6766.4|6763.6|6767.1|6764.3|6764.6|6761.8|24
1616004320000|2021-03-17 18:05:20|6766.6|6763.8|6768.2|6765.4|6768.9|6766.1|6766.1|6763.3|124
1616004330000|2021-03-17 18:05:30|6767.9|6765.1|6768.4|6765.6|6769.4|6766.6|6767.7|6764.9|12
1616004340000|2021-03-17 18:05:40|6768.2|6765.4|6766.6|6763.8|6768.4|6765.6|6765.4|6762.6|60
1616004350000|2021-03-17 18:05:50|6766.4|6763.6|6766.2|6763.4|6766.9|6764.1|6765.7|6762.9|4
1616004360000|2021-03-17 18:06:00|6766.4|6763.6|6770.2|6767.4|6770.4|6767.6|6766.4|6763.6|16
1616004370000|2021-03-17 18:06:10|6769.7|6766.9|6768.1|6765.3|6769.7|6766.9|6766.9|6764.1|10
1616004380000|2021-03-17 18:06:20|6768.6|6765.8|6766.4|6763.6|6769.4|6766.6|6766.4|6763.6|28
1616004390000|2021-03-17 18:06:30|6766.6|6763.8|6769.6|6766.8|6769.9|6767.1|6766.6|6763.8|6
1616004400000|2021-03-17 18:06:40|6769.4|6766.6|6771.2|6768.4|6771.2|6768.4|6768.2|6765.4|28
1616004410000|2021-03-17 18:06:50|6771.4|6768.6|6771.4|6768.6|6772.1|6769.3|6770.4|6767.6|26
1616004420000|2021-03-17 18:07:00|6771.2|6768.4|6773.1|6770.3|6773.9|6771.1|6770.4|6767.6|26
1616004430000|2021-03-17 18:07:10|6773.6|6770.8|6772.4|6769.6|6773.9|6771.1|6771.2|6768.4|12
1616004440000|2021-03-17 18:07:20|6772.9|6770.1|6772.9|6770.1|6773.4|6770.6|6769.9|6767.1|36
1616004450000|2021-03-17 18:07:30|6773.1|6770.3|6777.1|6774.3|6777.7|6774.9|6772.9|6770.1|170
1616004460000|2021-03-17 18:07:40|6776.7|6773.9|6773|6770.2|6776.7|6773.9|6771.7|6768.9|30
1616004470000|2021-03-17 18:07:50|6772.7|6769.9|6777.5|6774.7|6778.4|6775.6|6772.7|6769.9|77
1616004480000|2021-03-17 18:08:00|6777.2|6774.4|6778.9|6776.1|6780.7|6777.9|6776.9|6774.1|72
1616004490000|2021-03-17 18:08:10|6778.7|6775.9|6778.1|6775.3|6778.9|6776.1|6777.2|6774.4|81
1616004500000|2021-03-17 18:08:20|6778.6|6775.8|6773.9|6771.1|6779.2|6776.4|6773.9|6771.1|48
1616004510000|2021-03-17 18:08:30|6774.2|6771.4|6771.4|6768.6|6775.2|6772.4|6771.4|6768.6|18
1616004520000|2021-03-17 18:08:40|6771.7|6768.9|6772.4|6769.6|6772.6|6769.8|6771.4|6768.6|14
1616004530000|2021-03-17 18:08:50|6771.9|6769.1|6773.7|6770.9|6773.7|6770.9|6771.4|6768.6|15
1616004540000|2021-03-17 18:09:00|6773.4|6770.6|6771.4|6768.6|6773.9|6771.1|6771.4|6768.6|17
1616004550000|2021-03-17 18:09:10|6771.6|6768.8|6770.1|6767.3|6771.6|6768.8|6768.4|6765.6|76
1616004560000|2021-03-17 18:09:20|6770.4|6767.6|6772.6|6769.8|6772.6|6769.8|6770.4|6767.6|63
1616004570000|2021-03-17 18:09:30|6772.4|6769.6|6773.4|6770.6|6776.1|6773.3|6772.4|6769.6|33
1616004580000|2021-03-17 18:09:40|6773.2|6770.4|6774.9|6772.1|6775.4|6772.6|6772.9|6770.1|14
1616004590000|2021-03-17 18:09:50|6774.4|6771.6|6770.6|6767.8|6775.1|6772.3|6770.6|6767.8|53
1616004600000|2021-03-17 18:10:00|6770.4|6767.6|6776.1|6773.3|6776.9|6774.1|6770.3|6767.5|25
1616004610000|2021-03-17 18:10:10|6776.4|6773.6|6776.4|6773.6|6777.4|6774.6|6776.4|6773.6|32
1616004620000|2021-03-17 18:10:20|6776.1|6773.3|6772.7|6769.9|6776.1|6773.3|6772.7|6769.9|171
1616004630000|2021-03-17 18:10:30|6772.4|6769.6|6771.7|6768.9|6772.6|6769.8|6769.9|6767.1|15
1616004640000|2021-03-17 18:10:40|6771.2|6768.4|6771.9|6769.1|6773.7|6770.9|6771.2|6768.4|32
1616004650000|2021-03-17 18:10:50|6772.4|6769.6|6773.4|6770.6|6773.6|6770.8|6771.4|6768.6|22
1616004660000|2021-03-17 18:11:00|6772.9|6770.1|6776.4|6773.6|6776.9|6774.1|6772.9|6770.1|12
1616004670000|2021-03-17 18:11:10|6776.6|6773.8|6775.9|6773.1|6778.4|6775.6|6775.9|6773.1|70
1616004680000|2021-03-17 18:11:20|6776.4|6773.6|6776.2|6773.4|6777.6|6774.8|6775.9|6773.1|66
1616004690000|2021-03-17 18:11:30|6776.7|6773.9|6778.9|6776.1|6779.4|6776.6|6776.7|6773.9|25
1616004700000|2021-03-17 18:11:40|6779.4|6776.6|6779.4|6776.6|6780.4|6777.6|6778.4|6775.6|18
1616004710000|2021-03-17 18:11:50|6780.2|6777.4|6782.1|6779.3|6782.2|6779.4|6779.7|6776.9|25
1616004720000|2021-03-17 18:12:00|6782.7|6779.9|6784.1|6781.3|6784.4|6781.6|6781.9|6779.1|34
1616004730000|2021-03-17 18:12:10|6783.7|6780.9|6784.2|6781.4|6784.4|6781.6|6783.4|6780.6|31
1616004740000|2021-03-17 18:12:20|6784.7|6781.9|6787.4|6784.6|6788.7|6785.9|6784.7|6781.9|268
1616004750000|2021-03-17 18:12:30|6787|6784.2|6787.9|6785.1|6788.6|6785.8|6786.4|6783.6|79
1616004760000|2021-03-17 18:12:40|6788.1|6785.3|6790.4|6787.6|6790.6|6787.8|6788.1|6785.3|30
1616004770000|2021-03-17 18:12:50|6790.6|6787.8|6784.4|6781.6|6790.9|6788.1|6781.8|6779|86
1616004780000|2021-03-17 18:13:00|6784.6|6781.8|6782.9|6780.1|6785.6|6782.8|6782.9|6780.1|130
1616004790000|2021-03-17 18:13:10|6782.6|6779.8|6783.8|6781|6784.3|6781.5|6782.4|6779.6|94
1616004800000|2021-03-17 18:13:20|6784|6781.2|6785.8|6783|6786.8|6784|6783.8|6781|39
1616004810000|2021-03-17 18:13:30|6785.6|6782.8|6783.4|6780.6|6786.8|6784|6782.1|6779.3|362
1616004820000|2021-03-17 18:13:40|6783.9|6781.1|6783.4|6780.6|6784.9|6782.1|6782.9|6780.1|155
1616004830000|2021-03-17 18:13:50|6782.9|6780.1|6782.9|6780.1|6783.1|6780.3|6781.6|6778.8|78
1616004840000|2021-03-17 18:14:00|6782.6|6779.8|6783.1|6780.3|6785.4|6782.6|6782.6|6779.8|23
1616004850000|2021-03-17 18:14:10|6783.4|6780.6|6783.3|6780.5|6784.1|6781.3|6781.6|6778.8|109
1616004860000|2021-03-17 18:14:20|6783.8|6781|6785.8|6783|6786.3|6783.5|6783.8|6781|11
1616004870000|2021-03-17 18:14:30|6785.9|6783.1|6784.8|6782|6786.3|6783.5|6784.8|6782|32
1616004880000|2021-03-17 18:14:40|6784.3|6781.5|6784.6|6781.8|6785.3|6782.5|6783.6|6780.8|22
1616004890000|2021-03-17 18:14:50|6784.4|6781.6|6785.1|6782.3|6785.1|6782.3|6783.8|6781|55
1616004900000|2021-03-17 18:15:00|6785.3|6782.5|6787.8|6785|6788.8|6786|6785.1|6782.3|21
1616004910000|2021-03-17 18:15:10|6788.3|6785.5|6783.3|6780.5|6788.3|6785.5|6782.8|6780|12
1616004920000|2021-03-17 18:15:20|6783.1|6780.3|6786.8|6784|6787.8|6785|6782.6|6779.8|34
1616004930000|2021-03-17 18:15:30|6786.6|6783.8|6783.8|6781|6787.8|6785|6783.3|6780.5|40
1616004940000|2021-03-17 18:15:40|6784.3|6781.5|6787.8|6785|6787.8|6785|6783.8|6781|55
1616004950000|2021-03-17 18:15:50|6786.8|6784|6785.9|6783.1|6786.8|6784|6783.8|6781|25
1616004960000|2021-03-17 18:16:00|6786.4|6783.6|6786.3|6783.5|6786.9|6784.1|6785.4|6782.6|41
1616004970000|2021-03-17 18:16:10|6785.8|6783|6786.9|6784.1|6787.9|6785.1|6785.8|6783|138
1616004980000|2021-03-17 18:16:20|6786.4|6783.6|6785.9|6783.1|6786.4|6783.6|6785.4|6782.6|9
1616004990000|2021-03-17 18:16:30|6786.1|6783.3|6786.3|6783.5|6786.4|6783.6|6785.9|6783.1|18
1616005000000|2021-03-17 18:16:40|6786.1|6783.3|6785.9|6783.1|6786.4|6783.6|6785.4|6782.6|79
1616005010000|2021-03-17 18:16:50|6786.1|6783.3|6786.4|6783.6|6786.4|6783.6|6785.4|6782.6|106
1616005020000|2021-03-17 18:17:00|6785.9|6783.1|6785.6|6782.8|6785.9|6783.1|6785.6|6782.8|65
1616005030000|2021-03-17 18:17:10|6785.1|6782.3|6782.4|6779.6|6785.6|6782.8|6782.4|6779.6|38
1616005040000|2021-03-17 18:17:20|6781.4|6778.6|6785.6|6782.8|6785.6|6782.8|6779.1|6776.3|129
1616005050000|2021-03-17 18:17:30|6786.1|6783.3|6786.4|6783.6|6786.4|6783.6|6785.9|6783.1|54
1616005060000|2021-03-17 18:17:40|6786.3|6783.5|6786.1|6783.3|6787.8|6785|6785.8|6783|67
1616005070000|2021-03-17 18:17:50|6786.4|6783.6|6782.8|6780|6786.4|6783.6|6782.8|6780|32
1616005080000|2021-03-17 18:18:00|6782.4|6779.6|6781.9|6779.1|6783.8|6781|6781.3|6778.5|27
1616005090000|2021-03-17 18:18:10|6782.3|6779.5|6778.4|6775.6|6782.3|6779.5|6777.8|6775|36
1616005100000|2021-03-17 18:18:20|6778.8|6776|6771.9|6769.1|6778.8|6776|6771.3|6768.5|126
1616005110000|2021-03-17 18:18:30|6772.3|6769.5|6774.3|6771.5|6775.9|6773.1|6772.1|6769.3|37
1616005120000|2021-03-17 18:18:40|6774.8|6772|6774.8|6772|6776.6|6773.8|6772.8|6770|74
1616005130000|2021-03-17 18:18:50|6774.4|6771.6|6778.3|6775.5|6778.8|6776|6774.3|6771.5|199
1616005140000|2021-03-17 18:19:00|6777.9|6775.1|6776.9|6774.1|6778.8|6776|6776.8|6774|85
1616005150000|2021-03-17 18:19:10|6777.4|6774.6|6774.8|6772|6777.4|6774.6|6774.8|6772|36
1616005160000|2021-03-17 18:19:20|6775.1|6772.3|6773.9|6771.1|6775.9|6773.1|6773.8|6771|53
1616005170000|2021-03-17 18:19:30|6774.3|6771.5|6774.4|6771.6|6774.8|6772|6773.8|6771|20
1616005180000|2021-03-17 18:19:40|6773.8|6771|6773.9|6771.1|6774.4|6771.6|6773.8|6771|7
1616005190000|2021-03-17 18:19:50|6774.3|6771.5|6773.9|6771.1|6776.6|6773.8|6773.8|6771|43
1616005200000|2021-03-17 18:20:00|6774.3|6771.5|6779.1|6776.3|6779.8|6777|6774.3|6771.5|98
1616005210000|2021-03-17 18:20:10|6778.8|6776|6775.8|6773|6779.8|6777|6775.3|6772.5|45
1616005220000|2021-03-17 18:20:20|6777.1|6774.3|6774.8|6772|6777.1|6774.3|6774.8|6772|31
1616005230000|2021-03-17 18:20:30|6774.6|6771.8|6771.4|6768.6|6774.8|6772|6771.4|6768.6|57
1616005240000|2021-03-17 18:20:40|6771.8|6769|6773.3|6770.5|6773.8|6771|6771.8|6769|84
1616005250000|2021-03-17 18:20:50|6774.3|6771.5|6773.4|6770.6|6776.8|6774|6773.3|6770.5|29
1616005260000|2021-03-17 18:21:00|6773.8|6771|6776.8|6774|6776.8|6774|6772.8|6770|37
1616005270000|2021-03-17 18:21:10|6777.6|6774.8|6780.1|6777.3|6780.3|6777.5|6777.6|6774.8|25
1616005280000|2021-03-17 18:21:20|6780.3|6777.5|6778.8|6776|6780.8|6778|6777.8|6775|18
1616005290000|2021-03-17 18:21:30|6778.9|6776.1|6779.3|6776.5|6780.1|6777.3|6778.8|6776|106
1616005300000|2021-03-17 18:21:40|6779.8|6777|6780.4|6777.6|6782.3|6779.5|6779.6|6776.8|47
1616005310000|2021-03-17 18:21:50|6780.8|6778|6779.8|6777|6780.8|6778|6778.1|6775.3|47
1616005320000|2021-03-17 18:22:00|6780.1|6777.3|6773.4|6770.6|6780.1|6777.3|6772.3|6769.5|293
1616005330000|2021-03-17 18:22:10|6773.9|6771.1|6774.9|6772.1|6776.4|6773.6|6773.9|6771.1|84
1616005340000|2021-03-17 18:22:20|6775.8|6773|6775.1|6772.3|6776.8|6774|6774.8|6772|14
1616005350000|2021-03-17 18:22:30|6775.3|6772.5|6775.3|6772.5|6776.1|6773.3|6774.8|6772|20
1616005360000|2021-03-17 18:22:40|6774.8|6772|6775.3|6772.5|6775.4|6772.6|6774.8|6772|13
1616005370000|2021-03-17 18:22:50|6775.4|6772.6|6779.3|6776.5|6779.3|6776.5|6775.4|6772.6|87
1616005380000|2021-03-17 18:23:00|6779.6|6776.8|6779.3|6776.5|6780.8|6778|6777.8|6775|94
1616005390000|2021-03-17 18:23:10|6778.6|6775.8|6777.9|6775.1|6779.3|6776.5|6776.1|6773.3|182
1616005400000|2021-03-17 18:23:20|6778.1|6775.3|6778.6|6775.8|6778.9|6776.1|6776.9|6774.1|5
1616005410000|2021-03-17 18:23:30|6778.9|6776.1|6780.6|6777.8|6781.9|6779.1|6778.9|6776.1|35
1616005420000|2021-03-17 18:23:40|6781.1|6778.3|6776.9|6774.1|6781.6|6778.8|6776.9|6774.1|20
1616005430000|2021-03-17 18:23:50|6777.4|6774.6|6776.6|6773.8|6778.4|6775.6|6776.4|6773.6|21
1616005440000|2021-03-17 18:24:00|6776.9|6774.1|6774.9|6772.1|6777.9|6775.1|6774.9|6772.1|42
1616005450000|2021-03-17 18:24:10|6775.3|6772.5|6772.9|6770.1|6776.4|6773.6|6772.4|6769.6|107
1616005460000|2021-03-17 18:24:20|6773.4|6770.6|6772.4|6769.6|6773.9|6771.1|6772.4|6769.6|33
1616005470000|2021-03-17 18:24:30|6772.3|6769.5|6769.9|6767.1|6772.3|6769.5|6769.4|6766.6|27
1616005480000|2021-03-17 18:24:40|6769.4|6766.6|6776.6|6773.8|6776.6|6773.8|6769.4|6766.6|37
1616005490000|2021-03-17 18:24:50|6776.1|6773.3|6776.1|6773.3|6776.6|6773.8|6775.1|6772.3|21
1616005500000|2021-03-17 18:25:00|6775.9|6773.1|6780.9|6778.1|6781.6|6778.8|6775.4|6772.6|49
1616005510000|2021-03-17 18:25:10|6780.4|6777.6|6778.9|6776.1|6780.4|6777.6|6777.9|6775.1|38
1616005520000|2021-03-17 18:25:20|6778.6|6775.8|6781.6|6778.8|6782.6|6779.8|6778.6|6775.8|47
1616005530000|2021-03-17 18:25:30|6781.8|6779|6780.3|6777.5|6783.4|6780.6|6779.9|6777.1|94
1616005540000|2021-03-17 18:25:40|6779.4|6776.6|6773.4|6770.6|6780.6|6777.8|6773.4|6770.6|350
1616005550000|2021-03-17 18:25:50|6773.1|6770.3|6771.9|6769.1|6774.4|6771.6|6771.9|6769.1|80
1616005560000|2021-03-17 18:26:00|6772.1|6769.3|6774.4|6771.6|6774.4|6771.6|6771.9|6769.1|82
1616005570000|2021-03-17 18:26:10|6776.4|6773.6|6778.6|6775.8|6779.1|6776.3|6776.4|6773.6|84
1616005580000|2021-03-17 18:26:20|6778.4|6775.6|6777.8|6775|6779.1|6776.3|6777.4|6774.6|28
1616005590000|2021-03-17 18:26:30|6777.4|6774.6|6772.3|6769.5|6777.4|6774.6|6771.9|6769.1|38
1616005600000|2021-03-17 18:26:40|6772.5|6769.7|6773.9|6771.1|6774.1|6771.3|6770.1|6767.3|49
1616005610000|2021-03-17 18:26:50|6774.1|6771.3|6774.4|6771.6|6775.1|6772.3|6772.9|6770.1|53
1616005620000|2021-03-17 18:27:00|6773.6|6770.8|6775.8|6773|6777.3|6774.5|6772.1|6769.3|89
1616005630000|2021-03-17 18:27:10|6776.1|6773.3|6783.6|6780.8|6783.8|6781|6776.1|6773.3|672
1616005640000|2021-03-17 18:27:20|6783.3|6780.5|6783.1|6780.3|6783.3|6780.5|6781.1|6778.3|84
1616005650000|2021-03-17 18:27:30|6783.5|6780.7|6782.3|6779.5|6784.3|6781.5|6782.1|6779.3|76
1616005660000|2021-03-17 18:27:40|6782.1|6779.3|6775.1|6772.3|6782.1|6779.3|6775.1|6772.3|299
1616005670000|2021-03-17 18:27:50|6775.8|6773|6774.3|6771.5|6776.3|6773.5|6773.3|6770.5|177
1616005680000|2021-03-17 18:28:00|6774.8|6772|6770.8|6768|6776.4|6773.6|6770.8|6768|275
1616005690000|2021-03-17 18:28:10|6771.1|6768.3|6772.4|6769.6|6773.4|6770.6|6770.1|6767.3|502
1616005700000|2021-03-17 18:28:20|6772.6|6769.8|6775.1|6772.3|6776.4|6773.6|6772.6|6769.8|437
1616005710000|2021-03-17 18:28:30|6775.4|6772.6|6778.4|6775.6|6778.4|6775.6|6775.4|6772.6|163
1616005720000|2021-03-17 18:28:40|6777.4|6774.6|6776.4|6773.6|6778.4|6775.6|6776.1|6773.3|151
1616005730000|2021-03-17 18:28:50|6776.8|6774|6775.8|6773|6776.8|6774|6775.1|6772.3|115
1616005740000|2021-03-17 18:29:00|6775.6|6772.8|6774.8|6772|6775.8|6773|6774.4|6771.6|1426
1616005750000|2021-03-17 18:29:10|6775.1|6772.3|6773.8|6771|6776.5|6773.7|6772.5|6769.7|408
1616005760000|2021-03-17 18:29:20|6774.2|6771.4|6773.5|6770.7|6774.6|6771.8|6772.2|6769.4|305
1616005770000|2021-03-17 18:29:30|6773.3|6770.5|6773.2|6770.4|6774.2|6771.4|6772.7|6769.9|195
1616005780000|2021-03-17 18:29:40|6772.8|6770|6775.8|6773|6775.8|6773|6772.5|6769.7|325
1616005790000|2021-03-17 18:29:50|6775.2|6772.4|6776.5|6773.7|6777.8|6775|6774.5|6771.7|228
1616005800000|2021-03-17 18:30:00|6776.2|6773.4|6774.8|6772|6776.5|6773.7|6774.1|6771.3|936
1616005810000|2021-03-17 18:30:10|6775.1|6772.3|6776.3|6773.5|6777.1|6774.3|6775.1|6772.3|32
1616005820000|2021-03-17 18:30:20|6776.1|6773.3|6775.8|6773|6777.1|6774.3|6775.8|6773|37
1616005830000|2021-03-17 18:30:30|6776.1|6773.3|6773.8|6771|6776.8|6774|6773.8|6771|63
1616005840000|2021-03-17 18:30:40|6774.1|6771.3|6771|6768.2|6774.1|6771.3|6770.3|6767.5|288
1616005850000|2021-03-17 18:30:50|6771.3|6768.5|6767.8|6765|6771.8|6769|6767.8|6765|253
1616005860000|2021-03-17 18:31:00|6767.4|6764.6|6766.8|6764|6768.6|6765.8|6765.8|6763|86
1616005870000|2021-03-17 18:31:10|6767.2|6764.4|6766.1|6763.3|6767.8|6765|6763.4|6760.6|227
1616005880000|2021-03-17 18:31:20|6766.3|6763.5|6767.1|6764.3|6767.8|6765|6766.3|6763.5|30
1616005890000|2021-03-17 18:31:30|6767.4|6764.6|6766.6|6763.8|6768.1|6765.3|6766.4|6763.6|24
1616005900000|2021-03-17 18:31:40|6766.4|6763.6|6765.6|6762.8|6766.4|6763.6|6765.4|6762.6|7
1616005910000|2021-03-17 18:31:50|6766.1|6763.3|6767.6|6764.8|6768.3|6765.5|6766.1|6763.3|37
1616005920000|2021-03-17 18:32:00|6767.1|6764.3|6765.6|6762.8|6767.8|6765|6765.1|6762.3|93
1616005930000|2021-03-17 18:32:10|6765.8|6763|6765.4|6762.6|6767.1|6764.3|6765.4|6762.6|64
1616005940000|2021-03-17 18:32:20|6764.9|6762.1|6765.1|6762.3|6765.1|6762.3|6764.1|6761.3|19
1616005950000|2021-03-17 18:32:30|6765.3|6762.5|6765.8|6763|6766.1|6763.3|6765.1|6762.3|12
1616005960000|2021-03-17 18:32:40|6765.3|6762.5|6765.8|6763|6765.8|6763|6765.1|6762.3|11
1616005970000|2021-03-17 18:32:50|6766.8|6764|6766.4|6763.6|6766.8|6764|6766.4|6763.6|7
1616005980000|2021-03-17 18:33:00|6766.1|6763.3|6764.8|6762|6766.1|6763.3|6764.3|6761.5|30
1616005990000|2021-03-17 18:33:10|6765.1|6762.3|6765.1|6762.3|6765.1|6762.3|6764.4|6761.6|12
1616006000000|2021-03-17 18:33:20|6765.9|6763.1|6767.4|6764.6|6767.4|6764.6|6765.9|6763.1|51
1616006010000|2021-03-17 18:33:30|6767.1|6764.3|6766.8|6764|6767.6|6764.8|6766.8|6764|8
1616006020000|2021-03-17 18:33:40|6767.1|6764.3|6766.6|6763.8|6767.1|6764.3|6766.4|6763.6|12
1616006030000|2021-03-17 18:33:50|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|2
1616006040000|2021-03-17 18:34:00|6766.9|6764.1|6767.1|6764.3|6767.1|6764.3|6766.9|6764.1|3
1616006050000|2021-03-17 18:34:10|6767.3|6764.5|6768.1|6765.3|6768.6|6765.8|6767.1|6764.3|27
1616006060000|2021-03-17 18:34:20|6768.6|6765.8|6768.1|6765.3|6768.9|6766.1|6768.1|6765.3|10
1616006080000|2021-03-17 18:34:40|6766.9|6764.1|6765.5|6762.7|6767.1|6764.3|6764.1|6761.3|165
1616006090000|2021-03-17 18:34:50|6766.1|6763.3|6763.1|6760.3|6766.1|6763.3|6763.1|6760.3|100
1616006100000|2021-03-17 18:35:00|6763.3|6760.5|6763.3|6760.5|6767.1|6764.3|6762.7|6759.9|51
1616006110000|2021-03-17 18:35:10|6763.1|6760.3|6763.6|6760.8|6763.6|6760.8|6763.1|6760.3|223
1616006120000|2021-03-17 18:35:20|6764.1|6761.3|6765.4|6762.6|6765.4|6762.6|6764.1|6761.3|7
1616006130000|2021-03-17 18:35:30|6765.1|6762.3|6765.1|6762.3|6765.1|6762.3|6764.1|6761.3|4
1616006140000|2021-03-17 18:35:40|6766.1|6763.3|6766.3|6763.5|6766.9|6764.1|6766.1|6763.3|21
1616006150000|2021-03-17 18:35:50|6766.1|6763.3|6766.1|6763.3|6766.9|6764.1|6765.8|6763|126
1616006160000|2021-03-17 18:36:00|6766.3|6763.5|6767.6|6764.8|6767.6|6764.8|6766.1|6763.3|9
1616006170000|2021-03-17 18:36:10|6767.3|6764.5|6765.9|6763.1|6767.6|6764.8|6765.3|6762.5|14
1616006180000|2021-03-17 18:36:20|6766.1|6763.3|6767.1|6764.3|6767.1|6764.3|6766.1|6763.3|6
1616006190000|2021-03-17 18:36:30|6765.9|6763.1|6766.1|6763.3|6766.1|6763.3|6765.1|6762.3|12
1616006200000|2021-03-17 18:36:40|6765.9|6763.1|6767.3|6764.5|6767.9|6765.1|6763.8|6761|31
1616006210000|2021-03-17 18:36:50|6767.1|6764.3|6771.1|6768.3|6771.3|6768.5|6767.1|6764.3|30
1616006220000|2021-03-17 18:37:00|6770.8|6768|6771.8|6769|6771.8|6769|6770.1|6767.3|48
1616006230000|2021-03-17 18:37:10|6772.1|6769.3|6772.8|6770|6772.8|6770|6772.1|6769.3|17
1616006240000|2021-03-17 18:37:20|6773.6|6770.8|6776.1|6773.3|6776.8|6774|6773.6|6770.8|59
1616006250000|2021-03-17 18:37:30|6776.3|6773.5|6776.3|6773.5|6777.1|6774.3|6776.1|6773.3|120
1616006260000|2021-03-17 18:37:40|6776.1|6773.3|6774.9|6772.1|6776.1|6773.3|6774.9|6772.1|26
1616006270000|2021-03-17 18:37:50|6775.1|6772.3|6776.3|6773.5|6776.3|6773.5|6774.1|6771.3|68
1616006280000|2021-03-17 18:38:00|6776.9|6774.1|6775.1|6772.3|6777.1|6774.3|6775.1|6772.3|45
1616006290000|2021-03-17 18:38:10|6774.3|6771.5|6775.8|6773|6776.1|6773.3|6774.3|6771.5|13
1616006300000|2021-03-17 18:38:20|6775.1|6772.3|6773.6|6770.8|6775.1|6772.3|6771.1|6768.3|111
1616006310000|2021-03-17 18:38:30|6773.1|6770.3|6774.1|6771.3|6774.4|6771.6|6772.1|6769.3|472
1616006320000|2021-03-17 18:38:40|6773.9|6771.1|6774.9|6772.1|6774.9|6772.1|6773.7|6770.9|32
1616006330000|2021-03-17 18:38:50|6774.7|6771.9|6774.4|6771.6|6774.9|6772.1|6774.4|6771.6|13
1616006340000|2021-03-17 18:39:00|6774.7|6771.9|6774.7|6771.9|6775.2|6772.4|6774.7|6771.9|8
1616006350000|2021-03-17 18:39:10|6774.9|6772.1|6774.9|6772.1|6774.9|6772.1|6774.7|6771.9|10
1616006360000|2021-03-17 18:39:20|6774.7|6771.9|6770.2|6767.4|6774.7|6771.9|6769.7|6766.9|53
1616006370000|2021-03-17 18:39:30|6769.7|6766.9|6770.1|6767.3|6770.9|6768.1|6769.2|6766.4|175
1616006380000|2021-03-17 18:39:40|6770.4|6767.6|6769.9|6767.1|6770.4|6767.6|6769.7|6766.9|5
1616006390000|2021-03-17 18:39:50|6769.7|6766.9|6771.4|6768.6|6771.4|6768.6|6769.7|6766.9|15
1616006400000|2021-03-17 18:40:00|6771.7|6768.9|6772.1|6769.3|6773.9|6771.1|6770.7|6767.9|50
1616006410000|2021-03-17 18:40:10|6771.9|6769.1|6772.1|6769.3|6772.1|6769.3|6771.9|6769.1|1
1616006420000|2021-03-17 18:40:20|6772.7|6769.9|6772.9|6770.1|6774.1|6771.3|6772.7|6769.9|9
1616006430000|2021-03-17 18:40:30|6773.7|6770.9|6775.9|6773.1|6776.1|6773.3|6773.1|6770.3|24
1616006440000|2021-03-17 18:40:40|6776.1|6773.3|6776.4|6773.6|6776.4|6773.6|6775.9|6773.1|2
1616006450000|2021-03-17 18:40:50|6775.7|6772.9|6776.4|6773.6|6776.4|6773.6|6775.7|6772.9|5
1616006460000|2021-03-17 18:41:00|6776.1|6773.3|6775.6|6772.8|6777.4|6774.6|6775.4|6772.6|21
1616006470000|2021-03-17 18:41:10|6775.9|6773.1|6776.4|6773.6|6776.4|6773.6|6775.7|6772.9|1
1616006480000|2021-03-17 18:41:20|6776.7|6773.9|6776.7|6773.9|6776.9|6774.1|6776.7|6773.9|1
1616006490000|2021-03-17 18:41:30|6776.9|6774.1|6776.9|6774.1|6776.9|6774.1|6776.7|6773.9|2
1616006500000|2021-03-17 18:41:40|6777.1|6774.3|6777.7|6774.9|6777.7|6774.9|6777.1|6774.3|6
1616006510000|2021-03-17 18:41:50|6776.7|6773.9|6776.4|6773.6|6776.7|6773.9|6775.7|6772.9|20
1616006520000|2021-03-17 18:42:00|6776.7|6773.9|6776.7|6773.9|6776.7|6773.9|6776.4|6773.6|13
1616006530000|2021-03-17 18:42:10|6776.9|6774.1|6778.7|6775.9|6779.1|6776.3|6776.9|6774.1|23
1616006540000|2021-03-17 18:42:20|6778.9|6776.1|6780.4|6777.6|6780.4|6777.6|6778.9|6776.1|12
1616006550000|2021-03-17 18:42:30|6780.7|6777.9|6781.4|6778.6|6781.4|6778.6|6780.7|6777.9|15
1616006560000|2021-03-17 18:42:40|6780.8|6778|6780.4|6777.6|6780.8|6778|6779.9|6777.1|27
1616006570000|2021-03-17 18:42:50|6780.1|6777.3|6779.9|6777.1|6780.1|6777.3|6779.1|6776.3|6
1616006580000|2021-03-17 18:43:00|6780.1|6777.3|6780.1|6777.3|6781.6|6778.8|6780.1|6777.3|8
1616006590000|2021-03-17 18:43:10|6780.4|6777.6|6779.9|6777.1|6780.4|6777.6|6779.7|6776.9|11
1616006600000|2021-03-17 18:43:20|6780.4|6777.6|6780.4|6777.6|6780.9|6778.1|6779.7|6776.9|18
1616006610000|2021-03-17 18:43:30|6780.7|6777.9|6781.1|6778.3|6781.4|6778.6|6780.4|6777.6|6
1616006620000|2021-03-17 18:43:40|6781.4|6778.6|6781.4|6778.6|6781.4|6778.6|6781.4|6778.6|13
1616006630000|2021-03-17 18:43:50|6781.6|6778.8|6781.3|6778.5|6781.8|6779|6780.8|6778|14
1616006640000|2021-03-17 18:44:00|6780.8|6778|6781.3|6778.5|6781.3|6778.5|6780.8|6778|4
1616006650000|2021-03-17 18:44:10|6781.1|6778.3|6781.3|6778.5|6781.8|6779|6781.1|6778.3|13
1616006660000|2021-03-17 18:44:20|6781.8|6779|6783.3|6780.5|6784.1|6781.3|6781.8|6779|6
1616006670000|2021-03-17 18:44:30|6784.1|6781.3|6785.1|6782.3|6785.1|6782.3|6782.6|6779.8|97
1616006680000|2021-03-17 18:44:40|6785.4|6782.6|6784.9|6782.1|6785.4|6782.6|6784.4|6781.6|44
1616006690000|2021-03-17 18:44:50|6785.1|6782.3|6785.1|6782.3|6785.1|6782.3|6785.1|6782.3|2
1616006700000|2021-03-17 18:45:00|6784.9|6782.1|6786.6|6783.8|6786.6|6783.8|6783.1|6780.3|35
1616006710000|2021-03-17 18:45:10|6786.7|6783.9|6783.3|6780.5|6787.4|6784.6|6783.1|6780.3|69
1616006720000|2021-03-17 18:45:20|6783.6|6780.8|6784.1|6781.3|6784.1|6781.3|6783.6|6780.8|3
1616006730000|2021-03-17 18:45:30|6783.6|6780.8|6783.3|6780.5|6784.1|6781.3|6783.1|6780.3|7
1616006740000|2021-03-17 18:45:40|6783.1|6780.3|6784.8|6782|6784.8|6782|6783.1|6780.3|5
1616006750000|2021-03-17 18:45:50|6784.5|6781.7|6784.3|6781.5|6784.5|6781.7|6783.8|6781|5
1616006760000|2021-03-17 18:46:00|6784.5|6781.7|6784.9|6782.1|6785.1|6782.3|6784.3|6781.5|12
1616006770000|2021-03-17 18:46:10|6784.4|6781.6|6784.1|6781.3|6785.6|6782.8|6783.1|6780.3|23
1616006780000|2021-03-17 18:46:20|6784.3|6781.5|6783.1|6780.3|6784.3|6781.5|6783.1|6780.3|7
1616006790000|2021-03-17 18:46:30|6783.3|6780.5|6783.1|6780.3|6784.6|6781.8|6783.1|6780.3|77
1616006800000|2021-03-17 18:46:40|6783.4|6780.6|6784.3|6781.5|6784.3|6781.5|6783.1|6780.3|12
1616006810000|2021-03-17 18:46:50|6784.1|6781.3|6784.1|6781.3|6784.3|6781.5|6784.1|6781.3|2
1616006820000|2021-03-17 18:47:00|6784.6|6781.8|6785.3|6782.5|6785.3|6782.5|6784.6|6781.8|5
1616006830000|2021-03-17 18:47:10|6785.5|6782.7|6785.1|6782.3|6785.6|6782.8|6784.6|6781.8|19
1616006840000|2021-03-17 18:47:20|6784.3|6781.5|6784.6|6781.8|6784.6|6781.8|6784.1|6781.3|6
1616006850000|2021-03-17 18:47:30|6784.3|6781.5|6783.1|6780.3|6785.1|6782.3|6783.1|6780.3|4
1616006860000|2021-03-17 18:47:40|6782.6|6779.8|6780.9|6778.1|6782.6|6779.8|6780.9|6778.1|25
1616006870000|2021-03-17 18:47:50|6781.1|6778.3|6782.3|6779.5|6783.1|6780.3|6781.1|6778.3|6
1616006880000|2021-03-17 18:48:00|6783.1|6780.3|6782.3|6779.5|6783.1|6780.3|6782.3|6779.5|5
1616006890000|2021-03-17 18:48:10|6782.6|6779.8|6780.4|6777.6|6782.6|6779.8|6780.4|6777.6|21
1616006900000|2021-03-17 18:48:20|6780.6|6777.8|6780.9|6778.1|6781.1|6778.3|6780.1|6777.3|1
1616006910000|2021-03-17 18:48:30|6780.7|6777.9|6779.9|6777.1|6780.7|6777.9|6778.9|6776.1|5
1616006920000|2021-03-17 18:48:40|6779.4|6776.6|6781.9|6779.1|6781.9|6779.1|6779.3|6776.5|6
1616006930000|2021-03-17 18:48:50|6781.1|6778.3|6780.9|6778.1|6781.1|6778.3|6780.9|6778.1|1
1616006940000|2021-03-17 18:49:00|6781.1|6778.3|6781.6|6778.8|6781.9|6779.1|6781.1|6778.3|4
1616006950000|2021-03-17 18:49:10|6782.1|6779.3|6782.9|6780.1|6782.9|6780.1|6782.1|6779.3|1
1616006960000|2021-03-17 18:49:20|6783.1|6780.3|6784.1|6781.3|6784.1|6781.3|6783.1|6780.3|13
1616006970000|2021-03-17 18:49:30|6784.4|6781.6|6785.1|6782.3|6785.8|6783|6784.4|6781.6|14
1616006980000|2021-03-17 18:49:40|6784.7|6781.9|6784.4|6781.6|6785.1|6782.3|6784.1|6781.3|6
1616006990000|2021-03-17 18:49:50|6784.3|6781.5|6783.6|6780.8|6784.9|6782.1|6783.4|6780.6|3
1616007000000|2021-03-17 18:50:00|6783.9|6781.1|6783.9|6781.1|6783.9|6781.1|6781.6|6778.8|9
1616007010000|2021-03-17 18:50:10|6783.6|6780.8|6782.1|6779.3|6784.9|6780.8|6781.9|6774.9|32
1616007020000|2021-03-17 18:50:20|6782.3|6779.5|6782.1|6779.3|6782.3|6779.5|6782.1|6779.3|4
1616007030000|2021-03-17 18:50:30|6782.3|6779.5|6783.1|6780.3|6783.3|6780.5|6782.3|6779.5|6
1616007040000|2021-03-17 18:50:40|6782.3|6779.5|6783.4|6780.6|6783.6|6780.8|6782.3|6779.5|36
1616007050000|2021-03-17 18:50:50|6783.2|6780.4|6782.1|6779.3|6783.2|6780.4|6782.1|6779.3|1
1616007060000|2021-03-17 18:51:00|6782.3|6779.5|6782.6|6779.8|6782.6|6779.8|6782.1|6779.3|3
1616007070000|2021-03-17 18:51:10|6782.3|6779.5|6782.1|6779.3|6782.3|6779.5|6782.1|6779.3|0
1616007080000|2021-03-17 18:51:20|6781.5|6778.7|6781.8|6779|6782.1|6779.3|6781.3|6778.5|1
1616007090000|2021-03-17 18:51:30|6782.1|6779.3|6780.1|6777.3|6782.1|6779.3|6780.1|6777.3|3
1616007100000|2021-03-17 18:51:40|6780.6|6777.8|6780.1|6777.3|6780.6|6777.8|6780.1|6777.3|12
1616007110000|2021-03-17 18:51:50|6779.8|6777|6779.8|6777|6779.8|6777|6779.8|6777|1
1616007120000|2021-03-17 18:52:00|6781.3|6778.5|6783.1|6780.3|6784.1|6781.3|6781.3|6778.5|68
1616007130000|2021-03-17 18:52:10|6782.3|6779.5|6782.1|6779.3|6783.1|6780.3|6782.1|6779.3|1
1616007140000|2021-03-17 18:52:20|6782.3|6779.5|6781.1|6778.3|6782.3|6779.5|6781.1|6778.3|1
1616007150000|2021-03-17 18:52:30|6781.5|6778.7|6782.1|6779.3|6782.1|6779.3|6781.5|6778.7|29
1616007160000|2021-03-17 18:52:40|6781.9|6779.1|6781.9|6779.1|6781.9|6779.1|6781.9|6779.1|8
1616007170000|2021-03-17 18:52:50|6781.4|6778.6|6782.1|6779.3|6782.1|6779.3|6781.1|6778.3|7
1616007180000|2021-03-17 18:53:00|6782.7|6779.9|6783.1|6780.3|6784.1|6781.3|6782.7|6779.9|33
1616007190000|2021-03-17 18:53:10|6782.9|6780.1|6783.1|6780.3|6783.2|6780.4|6782.1|6779.3|2
1616007200000|2021-03-17 18:53:20|6782.9|6780.1|6782.3|6779.5|6783.1|6780.3|6782.1|6779.3|4
1616007210000|2021-03-17 18:53:30|6782.8|6780|6783.1|6780.3|6783.1|6780.3|6782.1|6779.3|1
1616007220000|2021-03-17 18:53:40|6783.3|6780.5|6783.1|6780.3|6783.3|6780.5|6783.1|6780.3|0
1616007230000|2021-03-17 18:53:50|6782.1|6779.3|6782.1|6779.3|6783.1|6780.3|6782.1|6779.3|2
1616007240000|2021-03-17 18:54:00|6782.3|6779.5|6782.1|6779.3|6782.3|6779.5|6781.6|6778.8|32
1616007250000|2021-03-17 18:54:10|6782.3|6779.5|6782.3|6779.5|6782.3|6779.5|6782.3|6779.5|3
1616007260000|2021-03-17 18:54:20|6782.4|6779.6|6782.3|6779.5|6782.4|6779.6|6782.1|6779.3|0
1616007270000|2021-03-17 18:54:30|6782.1|6779.3|6782.3|6779.5|6782.3|6779.5|6782.1|6779.3|2
1616007280000|2021-03-17 18:54:40|6782.1|6779.3|6782.3|6779.5|6782.3|6779.5|6782.1|6779.3|1
1616007290000|2021-03-17 18:54:50|6782.1|6779.3|6782.3|6779.5|6782.3|6779.5|6782.1|6779.3|1
1616007300000|2021-03-17 18:55:00|6782.1|6779.3|6782.3|6779.5|6782.8|6780|6782.1|6779.3|15
1616007310000|2021-03-17 18:55:10|6782.5|6779.7|6783.1|6780.3|6783.3|6780.5|6782.5|6779.7|18
1616007320000|2021-03-17 18:55:20|6783.8|6781|6782.3|6779.5|6783.8|6781|6782.1|6779.3|21
1616007330000|2021-03-17 18:55:30|6782.1|6779.3|6782.6|6779.8|6782.6|6779.8|6782.1|6779.3|20
1616007340000|2021-03-17 18:55:40|6782.8|6780|6783.3|6780.5|6783.8|6781|6782.6|6779.8|11
1616007350000|2021-03-17 18:55:50|6783.1|6780.3|6783.3|6780.5|6783.3|6780.5|6783.1|6780.3|0
1616007360000|2021-03-17 18:56:00|6783.1|6780.3|6783.8|6781|6783.8|6781|6783.1|6780.3|9
1616007370000|2021-03-17 18:56:10|6783.6|6780.8|6783.3|6780.5|6783.6|6780.8|6783.3|6780.5|2
1616007380000|2021-03-17 18:56:20|6783.5|6780.7|6785.8|6783|6785.8|6783|6783.5|6780.7|64
1616007390000|2021-03-17 18:56:30|6785.5|6782.7|6785.3|6782.5|6785.8|6783|6785.1|6782.3|7
1616007400000|2021-03-17 18:56:40|6785.5|6782.7|6785.1|6782.3|6785.8|6783|6785.1|6782.3|3
1616007410000|2021-03-17 18:56:50|6785.3|6782.5|6785.1|6782.3|6785.8|6783|6785.1|6782.3|21
1616007420000|2021-03-17 18:57:00|6785.3|6782.5|6785.3|6782.5|6785.8|6783|6785.1|6782.3|67
1616007430000|2021-03-17 18:57:10|6785.8|6783|6785.3|6782.5|6785.8|6783|6785.1|6782.3|45
1616007440000|2021-03-17 18:57:20|6784.8|6782|6785.1|6782.3|6785.3|6782.5|6784.8|6782|57
1616007450000|2021-03-17 18:57:30|6785.3|6782.5|6784.8|6782|6785.3|6782.5|6784.8|6782|0
1616007460000|2021-03-17 18:57:40|6785.1|6782.3|6784.8|6782|6785.1|6782.3|6784.8|6782|13
1616007470000|2021-03-17 18:57:50|6785.1|6782.3|6787.1|6784.3|6787.1|6784.3|6784.8|6782|29
1616007480000|2021-03-17 18:58:00|6786.5|6783.7|6785.8|6783|6786.5|6783.7|6785.1|6782.3|6
1616007490000|2021-03-17 18:58:10|6785.3|6782.5|6787.1|6784.3|6787.1|6784.3|6785.1|6782.3|22
1616007500000|2021-03-17 18:58:20|6786.6|6783.8|6786.3|6783.5|6786.8|6784|6786.3|6783.5|24
1616007510000|2021-03-17 18:58:30|6786.1|6783.3|6786.1|6783.3|6786.3|6783.5|6786.1|6783.3|12
1616007520000|2021-03-17 18:58:40|6786.3|6783.5|6785.1|6782.3|6786.3|6783.5|6785.1|6782.3|17
1616007530000|2021-03-17 18:58:50|6784.8|6782|6784.8|6782|6784.8|6782|6784.8|6782|14
1616007540000|2021-03-17 18:59:00|6785.1|6782.3|6785.3|6782.5|6785.8|6783|6784.8|6782|17
1616007550000|2021-03-17 18:59:10|6785.1|6782.3|6785.8|6783|6785.8|6783|6785.1|6782.3|6
1616007560000|2021-03-17 18:59:20|6785.3|6782.5|6785.3|6782.5|6786.1|6783.3|6785.1|6782.3|7
1616007570000|2021-03-17 18:59:30|6785.1|6782.3|6785.1|6782.3|6785.1|6782.3|6785.1|6782.3|3
1616007580000|2021-03-17 18:59:40|6786.1|6783.3|6785.4|6782.6|6786.1|6783.3|6785.4|6782.6|32
1616007590000|2021-03-17 18:59:50|6785.3|6782.5|6786.1|6783.3|6786.1|6783.3|6785.1|6782.3|12
1616007600000|2021-03-17 19:00:00|6786.3|6783.5|6786.3|6783.5|6786.8|6784|6786.1|6783.3|24
1616007610000|2021-03-17 19:00:10|6786.5|6783.7|6786.1|6783.3|6786.8|6784|6786.1|6783.3|52
1616007620000|2021-03-17 19:00:20|6786.3|6783.5|6786.1|6783.3|6787.4|6784.6|6786.1|6783.3|25
1616007630000|2021-03-17 19:00:30|6787.1|6784.3|6786.1|6783.3|6787.1|6784.3|6786.1|6783.3|50
1616007640000|2021-03-17 19:00:40|6785.8|6783|6785.1|6782.3|6786.1|6783.3|6785.1|6782.3|4
1616007650000|2021-03-17 19:00:50|6782.1|6779.3|6781.6|6778.8|6782.3|6779.5|6781.4|6778.6|65
1616007660000|2021-03-17 19:01:00|6781.9|6779.1|6781.5|6778.7|6781.9|6779.1|6781.1|6778.3|6
1616007670000|2021-03-17 19:01:10|6781.8|6779|6783.1|6780.3|6783.3|6780.5|6781.8|6779|13
1616007690000|2021-03-17 19:01:30|6782.3|6779.5|6782.1|6779.3|6782.3|6779.5|6782.1|6779.3|6
1616007700000|2021-03-17 19:01:40|||||||||6
1616007720000|2021-03-17 19:02:00|6781.5|6778.7|6782.1|6779.3|6782.1|6779.3|6781.1|6778.3|4
1616007730000|2021-03-17 19:02:10|6782.3|6779.5|6782.1|6779.3|6782.3|6779.5|6781.1|6778.3|18
1616007740000|2021-03-17 19:02:20|6781.1|6778.3|6781.1|6778.3|6781.1|6778.3|6781.1|6778.3|1
1616007750000|2021-03-17 19:02:30|6780.1|6777.3|6781.3|6778.5|6782.1|6779.3|6780.1|6777.3|14
1616007760000|2021-03-17 19:02:40|6781.1|6778.3|6784.6|6781.8|6784.8|6782|6781.1|6778.3|28
1616007770000|2021-03-17 19:02:50|6784.5|6781.7|6784.8|6782|6785.1|6782.3|6784.5|6781.7|2
1616007780000|2021-03-17 19:03:00|6785.1|6782.3|6785.8|6783|6786.1|6783.3|6785.1|6782.3|5
1616007790000|2021-03-17 19:03:10|6786.1|6783.3|6786.9|6784.1|6787.1|6784.3|6786.1|6783.3|3
1616007800000|2021-03-17 19:03:20|6786.6|6783.8|6786.3|6783.5|6786.6|6783.8|6785.1|6782.3|17
1616007810000|2021-03-17 19:03:30|6786.8|6784|6787.1|6784.3|6787.4|6784.6|6786.8|6784|30
1616007820000|2021-03-17 19:03:40|||||||||1
1616007830000|2021-03-17 19:03:50|||||||||9
1616007840000|2021-03-17 19:04:00|6787.4|6784.6|6787.4|6784.6|6787.4|6784.6|6787.4|6784.6|96
1616007850000|2021-03-17 19:04:10|6787.1|6784.3|6786.1|6783.3|6787.1|6784.3|6786.1|6783.3|12
1616007860000|2021-03-17 19:04:20|6786.4|6783.6|6786.1|6783.3|6786.4|6783.6|6786.1|6783.3|2
1616007870000|2021-03-17 19:04:30|6786.4|6783.6|6785.9|6783.1|6786.4|6783.6|6784.9|6782.1|272
1616007880000|2021-03-17 19:04:40|6785.4|6782.6|6785.9|6783.1|6785.9|6783.1|6785.1|6782.3|2
1616007890000|2021-03-17 19:04:50|6785.1|6782.3|6785.9|6783.1|6786.1|6783.3|6785.1|6782.3|1
1616007900000|2021-03-17 19:05:00|6785.1|6782.3|6785.1|6782.3|6785.1|6782.3|6784.4|6781.6|4
1616007910000|2021-03-17 19:05:10|6784.7|6781.9|6784.1|6781.3|6784.7|6781.9|6784.1|6781.3|5
1616007920000|2021-03-17 19:05:20|||||||||3
1616007930000|2021-03-17 19:05:30|6783.4|6780.6|6783.8|6781|6784.1|6781.3|6783.1|6780.3|27
1616007940000|2021-03-17 19:05:40|6783.6|6780.8|6782.3|6779.5|6783.6|6780.8|6782.3|6779.5|8
1616007950000|2021-03-17 19:05:50|6783.1|6780.3|6782.3|6779.5|6783.1|6780.3|6781.6|6778.8|55
1616007960000|2021-03-17 19:06:00|6782.9|6780.1|6782.1|6779.3|6783.1|6780.3|6782.1|6779.3|0
1616007970000|2021-03-17 19:06:10|6781.4|6778.6|6781.4|6778.6|6782.1|6779.3|6781.4|6778.6|8
1616007980000|2021-03-17 19:06:20|6780.3|6777.5|6781.1|6778.3|6781.1|6778.3|6780.1|6777.3|13
1616007990000|2021-03-17 19:06:30|6780.9|6778.1|6780.1|6777.3|6781.1|6778.3|6780.1|6777.3|7
1616008000000|2021-03-17 19:06:40|6780.9|6778.1|6780.1|6777.3|6781.1|6778.3|6780.1|6777.3|11
1616008010000|2021-03-17 19:06:50|6780.7|6777.9|6781.1|6778.3|6781.1|6778.3|6780.7|6777.9|5
1616008020000|2021-03-17 19:07:00|6781.3|6778.5|6782.8|6780|6782.8|6780|6781.1|6778.3|16
1616008030000|2021-03-17 19:07:10|6782.6|6779.8|6783.3|6780.5|6783.3|6780.5|6782.3|6779.5|11
1616008040000|2021-03-17 19:07:20|6783.1|6780.3|6783.3|6780.5|6783.3|6780.5|6783.1|6780.3|8
1616008050000|2021-03-17 19:07:30|6783.1|6780.3|6783.3|6780.5|6783.8|6781|6783.1|6780.3|0
1616008060000|2021-03-17 19:07:40|6783.8|6781|6783.5|6780.7|6783.8|6781|6783.3|6780.5|0
1616008070000|2021-03-17 19:07:50|6783.8|6781|6783.3|6780.5|6783.8|6781|6783.3|6780.5|2
1616008080000|2021-03-17 19:08:00|6783.1|6780.3|6782.6|6779.8|6783.1|6780.3|6782.6|6779.8|5
1616008090000|2021-03-17 19:08:10|6782.8|6780|6783.3|6780.5|6783.3|6780.5|6782.8|6780|15
1616008100000|2021-03-17 19:08:20|6783.9|6781.1|6783.3|6780.5|6784.1|6781.3|6783.3|6780.5|15
1616008110000|2021-03-17 19:08:30|6783.1|6780.3|6784.4|6781.6|6784.4|6781.6|6783.1|6780.3|241
1616008120000|2021-03-17 19:08:40|6784.1|6781.3|6784.5|6781.7|6784.5|6781.7|6784.1|6781.3|9
1616008130000|2021-03-17 19:08:50|6785.1|6782.3|6784.3|6781.5|6785.1|6782.3|6784.3|6781.5|2
1616008140000|2021-03-17 19:09:00|6785.1|6782.3|6784.3|6781.5|6785.1|6782.3|6784.1|6781.3|5
1616008150000|2021-03-17 19:09:10|6784.1|6781.3|6784.1|6781.3|6784.1|6781.3|6784.1|6781.3|0
1616008160000|2021-03-17 19:09:20|6783.8|6781|6782.8|6780|6783.8|6781|6782.6|6779.8|16
1616008170000|2021-03-17 19:09:30|||||||||41
1616008180000|2021-03-17 19:09:40|6782.1|6779.3|6781.8|6779|6782.1|6779.3|6781.8|6779|4
1616008190000|2021-03-17 19:09:50|6782.1|6779.3|6782.5|6779.7|6782.5|6779.7|6782.1|6779.3|3
1616008200000|2021-03-17 19:10:00|6782.8|6780|6782.8|6780|6782.8|6780|6782.1|6779.3|88
1616008210000|2021-03-17 19:10:10|6782.6|6779.8|6782.5|6779.7|6782.6|6779.8|6782.3|6779.5|7
1616008220000|2021-03-17 19:10:20|6782.8|6780|6782.3|6779.5|6782.8|6780|6782.1|6779.3|6
1616008230000|2021-03-17 19:10:30|6782.1|6779.3|6782.3|6779.5|6782.3|6779.5|6782.1|6779.3|1
1616008240000|2021-03-17 19:10:40|6782.8|6780|6782.8|6780|6782.8|6780|6782.8|6780|7
1616008250000|2021-03-17 19:10:50|6783.6|6780.8|6783.1|6780.3|6783.8|6781|6783.1|6780.3|7
1616008260000|2021-03-17 19:11:00|6782.8|6780|6782.8|6780|6782.8|6780|6782.3|6779.5|5
1616008270000|2021-03-17 19:11:10|6782.6|6779.8|6782.1|6779.3|6782.6|6779.8|6782.1|6779.3|0
1616008280000|2021-03-17 19:11:20|6782.3|6779.5|6782.3|6779.5|6782.3|6779.5|6782.1|6779.3|2
1616008300000|2021-03-17 19:11:40|6782.1|6779.3|6782.3|6779.5|6782.3|6779.5|6781.8|6779|5
1616008310000|2021-03-17 19:11:50|6782.1|6779.3|6781.8|6779|6782.3|6779.5|6781.8|6779|8
1616008320000|2021-03-17 19:12:00|6782.8|6780|6782.6|6779.8|6783.3|6780.5|6782.6|6779.8|37
1616008330000|2021-03-17 19:12:10|6782.3|6779.5|6782.8|6780|6782.8|6780|6782.3|6779.5|19
1616008340000|2021-03-17 19:12:20|6782.6|6779.8|6782.4|6779.6|6782.6|6779.8|6782.1|6779.3|6
1616008350000|2021-03-17 19:12:30|6782.1|6779.3|6781.4|6778.6|6782.1|6779.3|6781.4|6778.6|30
1616008360000|2021-03-17 19:12:40|6780.6|6777.8|6779.8|6777|6780.8|6778|6779.8|6777|3
1616008370000|2021-03-17 19:12:50|6779.4|6776.6|6779.1|6776.3|6779.4|6776.6|6778.8|6776|27
1616008380000|2021-03-17 19:13:00|6778.8|6776|6779.8|6777|6780.5|6777.7|6778.8|6776|168
1616008390000|2021-03-17 19:13:10|6780.1|6777.3|6779.8|6777|6780.3|6777.5|6779.8|6777|3
1616008400000|2021-03-17 19:13:20|6780.1|6777.3|6780.5|6777.7|6781.5|6778.7|6780.1|6777.3|29
1616008410000|2021-03-17 19:13:30|6781|6778.2|6781.1|6778.3|6781.3|6778.5|6781|6778.2|0
1616008420000|2021-03-17 19:13:40|6780.8|6778|6781.5|6778.7|6781.5|6778.7|6780.8|6778|2
1616008430000|2021-03-17 19:13:50|6781.3|6778.5|6781.1|6778.3|6781.3|6778.5|6780.8|6778|4
1616008440000|2021-03-17 19:14:00|6780.8|6778|6781.5|6778.7|6782|6779.2|6780.8|6778|9
1616008450000|2021-03-17 19:14:10|6781.8|6779|6782.3|6779.5|6782.5|6779.7|6781.5|6778.7|22
1616008460000|2021-03-17 19:14:20|6782.5|6779.7|6781.9|6779.1|6782.5|6779.7|6781.8|6779|11
1616008470000|2021-03-17 19:14:30|6781.8|6779|6781.4|6778.6|6781.8|6779|6781.4|6778.6|1
1616008480000|2021-03-17 19:14:40|6782.4|6779.6|6781.8|6779|6782.4|6779.6|6781.4|6778.6|20
1616008490000|2021-03-17 19:14:50|6782.1|6779.3|6781.4|6778.6|6782.1|6779.3|6781.4|6778.6|25
1616008500000|2021-03-17 19:15:00|6782.1|6779.3|6781.9|6779.1|6782.1|6779.3|6781.4|6778.6|4
1616008520000|2021-03-17 19:15:20|6782.3|6779.5|6782.8|6780|6782.9|6780.1|6782.3|6779.5|5
1616008530000|2021-03-17 19:15:30|6782.9|6780.1|6782.3|6779.5|6782.9|6780.1|6782.3|6779.5|0
1616008540000|2021-03-17 19:15:40|6782.4|6779.6|6782.8|6780|6782.8|6780|6782.3|6779.5|3
1616008550000|2021-03-17 19:15:50|6782.3|6779.5|6780.8|6778|6782.3|6779.5|6780.8|6778|81
1616008560000|2021-03-17 19:16:00|6777.8|6775|6777.8|6775|6778.4|6775.6|6777.8|6775|140
1616008570000|2021-03-17 19:16:10|6778.4|6775.6|6776.4|6773.6|6778.4|6775.6|6776.1|6773.3|47
1616008580000|2021-03-17 19:16:20|||||||||54
1616008590000|2021-03-17 19:16:30|6776.1|6773.3|6774.4|6771.6|6776.1|6773.3|6774.4|6771.6|88
1616008600000|2021-03-17 19:16:40|6773.3|6770.5|6773.6|6770.8|6773.8|6771|6773.3|6770.5|7
1616008610000|2021-03-17 19:16:50|6773.4|6770.6|6773.3|6770.5|6774.1|6771.3|6772.8|6770|58
1616008620000|2021-03-17 19:17:00|6773.4|6770.6|6774.1|6771.3|6774.1|6771.3|6773.4|6770.6|10
1616008630000|2021-03-17 19:17:10|6773.6|6770.8|6774.1|6771.3|6774.1|6771.3|6773.3|6770.5|28
1616008640000|2021-03-17 19:17:20|||||||||3
1616008650000|2021-03-17 19:17:30|6773.4|6770.6|6773.3|6770.5|6773.8|6771|6773.1|6770.3|28
1616008660000|2021-03-17 19:17:40|6773.1|6770.3|6772.6|6769.8|6773.1|6770.3|6772.6|6769.8|4
1616008670000|2021-03-17 19:17:50|6772.4|6769.6|6772.6|6769.8|6772.8|6770|6772.4|6769.6|41
1616008680000|2021-03-17 19:18:00|6773.1|6770.3|6773.3|6770.5|6774.1|6771.3|6772.6|6769.8|17
1616008690000|2021-03-17 19:18:10|6773.4|6770.6|6773.3|6770.5|6773.4|6770.6|6773.1|6770.3|1
1616008700000|2021-03-17 19:18:20|6773.1|6770.3|6773.3|6770.5|6774.1|6771.3|6773.1|6770.3|0
1616008710000|2021-03-17 19:18:30|6773.6|6770.8|6773.1|6770.3|6773.8|6771|6773.1|6770.3|2
1616008720000|2021-03-17 19:18:40|6772.1|6769.3|6772.3|6769.5|6772.3|6769.5|6772.1|6769.3|3
1616008730000|2021-03-17 19:18:50|6772.1|6769.3|6772.1|6769.3|6772.1|6769.3|6772.1|6769.3|0
1616008740000|2021-03-17 19:19:00|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|4
1616008750000|2021-03-17 19:19:10|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|7
1616008760000|2021-03-17 19:19:20|6773.1|6770.3|6773.3|6770.5|6773.4|6770.6|6773.1|6770.3|18
1616008770000|2021-03-17 19:19:30|6773.1|6770.3|6773.3|6770.5|6773.4|6770.6|6773.1|6770.3|23
1616008800000|2021-03-17 19:20:00|6773.4|6770.6|6774.3|6771.5|6774.3|6771.5|6773.3|6770.5|38
1616008810000|2021-03-17 19:20:10|6774.4|6771.6|6774.8|6772|6774.8|6772|6774.4|6771.6|0
1616008820000|2021-03-17 19:20:20|6774.4|6771.6|6774.3|6771.5|6774.4|6771.6|6774.1|6771.3|3
1616008830000|2021-03-17 19:20:30|6774.1|6771.3|6775.1|6772.3|6775.1|6772.3|6774.1|6771.3|0
1616008850000|2021-03-17 19:20:50|6774.1|6771.3|6772.4|6769.6|6774.1|6771.3|6772.4|6769.6|6
1616008860000|2021-03-17 19:21:00|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|6771.6|6768.8|3
1616008870000|2021-03-17 19:21:10|6772.4|6769.6|6772.3|6769.5|6772.4|6769.6|6772.3|6769.5|0
1616008890000|2021-03-17 19:21:30|6772.1|6769.3|6772.3|6769.5|6772.3|6769.5|6772.1|6769.3|0
1616008900000|2021-03-17 19:21:40|6770.9|6768.1|6769.4|6766.6|6772.1|6769.3|6769.1|6766.3|3
1616008920000|2021-03-17 19:22:00|6769.9|6767.1|6770.3|6767.5|6770.3|6767.5|6769.9|6767.1|0
1616008930000|2021-03-17 19:22:10|6769.9|6767.1|6769.4|6766.6|6769.9|6767.1|6769.4|6766.6|7
1616008940000|2021-03-17 19:22:20|6769.6|6766.8|6769.4|6766.6|6769.6|6766.8|6769.4|6766.6|0
1616008950000|2021-03-17 19:22:30|6770.1|6767.3|6769.4|6766.6|6770.1|6767.3|6769.4|6766.6|4
1616008960000|2021-03-17 19:22:40|6769.9|6767.1|6769.9|6767.1|6769.9|6767.1|6769.8|6767|1
1616008970000|2021-03-17 19:22:50|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|6770.3|6767.5|0
1616008980000|2021-03-17 19:23:00|6770.3|6767.5|6770.4|6767.6|6770.4|6767.6|6769.3|6766.5|3
1616008990000|2021-03-17 19:23:10|6770.3|6767.5|6770.3|6767.5|6770.3|6767.5|6769.6|6766.8|2
1616009000000|2021-03-17 19:23:20|6769.4|6766.6|6770.3|6767.5|6770.4|6767.6|6769.4|6766.6|0
1616009020000|2021-03-17 19:23:40|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|0
1616009030000|2021-03-17 19:23:50|6770.3|6767.5|6770.4|6767.6|6770.4|6767.6|6770.3|6767.5|0
1616009040000|2021-03-17 19:24:00|6769.8|6767|6769.8|6767|6769.8|6767|6769.8|6767|3
1616009050000|2021-03-17 19:24:10|6770.1|6767.3|6770.1|6767.3|6770.4|6767.6|6770.1|6767.3|1
1616009060000|2021-03-17 19:24:20|6770.3|6767.5|6770.3|6767.5|6770.3|6767.5|6770.3|6767.5|1
1616009070000|2021-03-17 19:24:30|6770.1|6767.3|6770.3|6767.5|6770.3|6767.5|6770.1|6767.3|2
1616009080000|2021-03-17 19:24:40|6769.9|6767.1|6770.4|6767.6|6770.4|6767.6|6769.8|6767|15
1616009090000|2021-03-17 19:24:50|||||||||1
1616009100000|2021-03-17 19:25:00|6770.8|6768|6773.3|6770.5|6773.4|6770.6|6770.4|6767.6|11
1616009110000|2021-03-17 19:25:10|6773.4|6770.6|6774.4|6771.6|6774.4|6771.6|6773.3|6770.5|1
1616009120000|2021-03-17 19:25:20|6774.3|6771.5|6773.9|6771.1|6774.4|6771.6|6773.8|6771|1
1616009130000|2021-03-17 19:25:30|6774.3|6771.5|6774.3|6771.5|6774.3|6771.5|6774.3|6771.5|0
1616009140000|2021-03-17 19:25:40|6774.4|6771.6|6774.4|6771.6|6774.4|6771.6|6774.4|6771.6|0
1616009160000|2021-03-17 19:26:00|6775.4|6772.6|6775.1|6772.3|6776.3|6773.5|6775.1|6772.3|45
1616009170000|2021-03-17 19:26:10|6775.3|6772.5|6775.4|6772.6|6776.4|6773.6|6775.3|6772.5|13
1616009180000|2021-03-17 19:26:20|6775.8|6773|6776.4|6773.6|6776.4|6773.6|6775.8|6773|19
1616009190000|2021-03-17 19:26:30|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|8
1616009200000|2021-03-17 19:26:40|6776.4|6773.6|6776.4|6773.6|6776.4|6773.6|6776.4|6773.6|0
1616009210000|2021-03-17 19:26:50|6776.9|6774.1|6776.9|6774.1|6776.9|6774.1|6776.9|6774.1|0
1616009220000|2021-03-17 19:27:00|6776.6|6773.8|6777.9|6775.1|6777.9|6775.1|6776.4|6773.6|15
1616009230000|2021-03-17 19:27:10|6777.4|6774.6|6777.4|6774.6|6777.6|6774.8|6777.4|6774.6|3
1616009240000|2021-03-17 19:27:20|6777.6|6774.8|6777.4|6774.6|6777.6|6774.8|6777.4|6774.6|11
1616009250000|2021-03-17 19:27:30|6777.9|6775.1|6777.4|6774.6|6777.9|6775.1|6777.4|6774.6|23
1616009260000|2021-03-17 19:27:40|6777.9|6775.1|6778.3|6775.5|6778.6|6775.8|6777.8|6775|0
1616009270000|2021-03-17 19:27:50|6777.8|6775|6778.4|6775.6|6778.4|6775.6|6777.4|6774.6|2
1616009280000|2021-03-17 19:28:00|6778.3|6775.5|6777.9|6775.1|6778.8|6776|6777.9|6775.1|16
1616009290000|2021-03-17 19:28:10|6778.1|6775.3|6780.4|6777.6|6780.4|6777.6|6777.4|6774.6|11
1616009300000|2021-03-17 19:28:20|6780.3|6777.5|6779.4|6776.6|6780.3|6777.5|6779.4|6776.6|8
1616009310000|2021-03-17 19:28:30|6778.7|6775.9|6778.4|6775.6|6779.8|6777|6778.3|6775.5|24
1616009330000|2021-03-17 19:28:50|6779.3|6776.5|6778.8|6776|6779.4|6776.6|6778.8|6776|1
1616009340000|2021-03-17 19:29:00|6778.4|6775.6|6779.8|6777|6779.8|6777|6778.4|6775.6|27
1616009350000|2021-03-17 19:29:10|6779.4|6776.6|6779.8|6777|6779.8|6777|6779.4|6776.6|4
1616009360000|2021-03-17 19:29:20|6780.4|6777.6|6779.4|6776.6|6780.4|6777.6|6779.4|6776.6|4
1616009370000|2021-03-17 19:29:30|6779.6|6776.8|6779.9|6777.1|6779.9|6777.1|6779.6|6776.8|0
1616009380000|2021-03-17 19:29:40|6779.6|6776.8|6779.4|6776.6|6779.6|6776.8|6779.4|6776.6|0
1616009390000|2021-03-17 19:29:50|6780.4|6777.6|6780.8|6778|6780.8|6778|6780.4|6777.6|9
1616009400000|2021-03-17 19:30:00|6780.6|6777.8|6781.4|6778.6|6781.4|6778.6|6780.4|6777.6|6
1616009410000|2021-03-17 19:30:10|6781.9|6779.1|6781.4|6778.6|6781.9|6779.1|6781.4|6778.6|1
1616009420000|2021-03-17 19:30:20|6781.9|6779.1|6780.4|6777.6|6781.9|6779.1|6780.4|6777.6|9
1616009440000|2021-03-17 19:30:40|6779.4|6776.6|6779.4|6776.6|6779.4|6776.6|6779.4|6776.6|11
1616009450000|2021-03-17 19:30:50|6779.8|6777|6779.8|6777|6779.8|6777|6779.4|6776.6|16
1616009460000|2021-03-17 19:31:00|6780.1|6777.3|6780.9|6778.1|6781.1|6778.3|6780.1|6777.3|16
1616009470000|2021-03-17 19:31:10|6781.1|6778.3|6781.6|6778.8|6782.1|6779.3|6781.1|6778.3|55
1616009480000|2021-03-17 19:31:20|6781.9|6779.1|6784.4|6781.6|6784.6|6781.8|6781.9|6779.1|65
1616009490000|2021-03-17 19:31:30|6784.8|6782|6784.2|6781.4|6784.8|6782|6784.2|6781.4|21
1616009500000|2021-03-17 19:31:40|6784.4|6781.6|6783.2|6780.4|6784.4|6781.6|6783.2|6780.4|26
1616009520000|2021-03-17 19:32:00|6782.9|6780.1|6782.9|6780.1|6782.9|6780.1|6781.4|6778.6|4
1616009530000|2021-03-17 19:32:10|6783.6|6780.8|6785.2|6782.4|6785.7|6782.9|6783.4|6780.6|48
1616009540000|2021-03-17 19:32:20|6785.1|6782.3|6785.2|6782.4|6785.2|6782.4|6785.1|6782.3|2
1616009550000|2021-03-17 19:32:30|6785.4|6782.6|6785.2|6782.4|6785.4|6782.6|6785.2|6782.4|14
1616009560000|2021-03-17 19:32:40|6785.4|6782.6|6785.2|6782.4|6785.4|6782.6|6785.1|6782.3|2
1616009570000|2021-03-17 19:32:50|6783.1|6780.3|6781.4|6778.6|6783.1|6780.3|6781.4|6778.6|35
1616009580000|2021-03-17 19:33:00|6781.6|6778.8|6782.4|6779.6|6782.9|6780.1|6781.4|6778.6|4
1616009590000|2021-03-17 19:33:10|6782.9|6780.1|6783.1|6780.3|6783.1|6780.3|6782.9|6780.1|1
1616009600000|2021-03-17 19:33:20|6783.4|6780.6|6783.4|6780.6|6784.1|6781.3|6783.4|6780.6|75
1616009610000|2021-03-17 19:33:30|6782.4|6779.6|6782.4|6779.6|6782.4|6779.6|6782.4|6779.6|0
1616009630000|2021-03-17 19:33:50|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|7
1616009640000|2021-03-17 19:34:00|6782.8|6780|6783.1|6780.3|6783.1|6780.3|6782.8|6780|1
1616009650000|2021-03-17 19:34:10|6783.4|6780.6|6784.4|6781.6|6784.6|6781.8|6783.4|6780.6|2
1616009670000|2021-03-17 19:34:30|||||||||1
1616009680000|2021-03-17 19:34:40|6784.6|6781.8|6784.9|6782.1|6784.9|6782.1|6784.6|6781.8|3
1616009690000|2021-03-17 19:34:50|||||||||1
1616009700000|2021-03-17 19:35:00|6784.4|6781.6|6782.4|6779.6|6784.4|6781.6|6781.9|6779.1|38
1616009710000|2021-03-17 19:35:10|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|0
1616009730000|2021-03-17 19:35:30|6782.4|6779.6|6782.6|6779.8|6783.1|6780.3|6781.4|6778.6|10
1616009740000|2021-03-17 19:35:40|6782.4|6779.6|6782.6|6779.8|6782.6|6779.8|6782.4|6779.6|1
1616009750000|2021-03-17 19:35:50|6782.4|6779.6|6781.1|6778.3|6782.6|6779.8|6781.1|6778.3|1
1616009760000|2021-03-17 19:36:00|6781.4|6778.6|6781.4|6778.6|6781.6|6778.8|6781.1|6778.3|2
1616009770000|2021-03-17 19:36:10|6781.1|6778.3|6781.1|6778.3|6783.1|6780.3|6781.1|6778.3|29
1616009780000|2021-03-17 19:36:20|6781.8|6779|6781.6|6778.8|6782.2|6779.4|6781.6|6778.8|0
1616009790000|2021-03-17 19:36:30|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|0
1616009800000|2021-03-17 19:36:40|6782.3|6779.5|6783.1|6780.3|6783.1|6780.3|6782.3|6779.5|0
1616009810000|2021-03-17 19:36:50|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|6782.1|6779.3|1
1616009820000|2021-03-17 19:37:00|6782.4|6779.6|6783.1|6780.3|6783.1|6780.3|6782.1|6779.3|4
1616009830000|2021-03-17 19:37:10|6782.9|6780.1|6782.8|6780|6782.9|6780.1|6782.6|6779.8|1
1616009840000|2021-03-17 19:37:20|6783.1|6780.3|6782.6|6779.8|6783.1|6780.3|6782.6|6779.8|1
1616009850000|2021-03-17 19:37:30|6782.4|6779.6|6784.1|6781.3|6784.1|6781.3|6782.4|6779.6|15
1616009860000|2021-03-17 19:37:40|6785.1|6782.3|6784.9|6782.1|6785.1|6782.3|6784.9|6782.1|10
1616009870000|2021-03-17 19:37:50|6785.1|6782.3|6785.4|6782.6|6785.6|6782.8|6785.1|6782.3|4
1616009880000|2021-03-17 19:38:00|6785.6|6782.8|6785.6|6782.8|6786.1|6783.3|6785.6|6782.8|1
1616009890000|2021-03-17 19:38:10|6784.1|6781.3|6783.9|6781.1|6784.1|6781.3|6783.9|6781.1|11
1616009900000|2021-03-17 19:38:20|6783.1|6780.3|6782.6|6779.8|6783.1|6780.3|6782.6|6779.8|10
1616009910000|2021-03-17 19:38:30|6782.9|6780.1|6782.9|6780.1|6782.9|6780.1|6782.9|6780.1|0
1616009920000|2021-03-17 19:38:40|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|0
1616009940000|2021-03-17 19:39:00|6782.4|6779.6|6782.6|6779.8|6783.1|6780.3|6782.1|6779.3|5
1616009950000|2021-03-17 19:39:10|6782.4|6779.6|6782.6|6779.8|6782.6|6779.8|6782.4|6779.6|0
1616009960000|2021-03-17 19:39:20|6782.4|6779.6|6782.4|6779.6|6782.4|6779.6|6782.4|6779.6|0
1616009970000|2021-03-17 19:39:30|6782.1|6779.3|6782.1|6779.3|6782.6|6779.8|6782.1|6779.3|0
1616009980000|2021-03-17 19:39:40|6782.4|6779.6|6781.9|6779.1|6782.4|6779.6|6781.9|6779.1|11
1616009990000|2021-03-17 19:39:50|||||||||2
1616010000000|2021-03-17 19:40:00|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|0
1616010010000|2021-03-17 19:40:10|6782.6|6779.8|6783.6|6780.8|6784.4|6781.6|6782.6|6779.8|45
1616010030000|2021-03-17 19:40:30|6783.8|6781|6784.1|6781.3|6784.1|6781.3|6783.8|6781|4
1616010050000|2021-03-17 19:40:50|6783.4|6780.6|6783.4|6780.6|6784.1|6781.3|6783.4|6780.6|4
1616010060000|2021-03-17 19:41:00|6783.6|6780.8|6783.6|6780.8|6783.6|6780.8|6783.6|6780.8|0
1616010070000|2021-03-17 19:41:10|6782.9|6780.1|6782.7|6779.9|6783.1|6780.3|6782.7|6779.9|26
1616010080000|2021-03-17 19:41:20|6782.6|6779.8|6782.1|6779.3|6782.6|6779.8|6782.1|6779.3|2
1616010130000|2021-03-17 19:42:10|6782.7|6779.9|6783.9|6781.1|6784.1|6781.3|6782.7|6779.9|16
1616010140000|2021-03-17 19:42:20|6784.1|6781.3|6783.6|6780.8|6784.1|6781.3|6783.4|6780.6|2
1616010150000|2021-03-17 19:42:30|6783.1|6780.3|6783.1|6780.3|6783.6|6780.8|6783.1|6780.3|3
1616010160000|2021-03-17 19:42:40|6783.4|6780.6|6784.1|6781.3|6784.1|6781.3|6783.4|6780.6|12
1616010170000|2021-03-17 19:42:50|6783.1|6780.3|6783.1|6780.3|6783.6|6780.8|6783.1|6780.3|4
1616010180000|2021-03-17 19:43:00|6783.6|6780.8|6782.1|6779.3|6783.6|6780.8|6782.1|6779.3|5
1616010190000|2021-03-17 19:43:10|6782.4|6779.6|6782.6|6779.8|6782.6|6779.8|6782.4|6779.6|2
1616010200000|2021-03-17 19:43:20|6782.8|6780|6783.1|6780.3|6783.1|6780.3|6782.8|6780|0
1616010210000|2021-03-17 19:43:30|6783.4|6780.6|6782.8|6780|6784.7|6781.9|6782.4|6779.6|76
1616010220000|2021-03-17 19:43:40|6783.1|6780.3|6780.1|6777.3|6783.1|6780.3|6779.9|6777.1|58
1616010230000|2021-03-17 19:43:50|6780.6|6777.8|6780.4|6777.6|6780.9|6778.1|6779.9|6777.1|0
1616010240000|2021-03-17 19:44:00|6779.9|6777.1|6780.1|6777.3|6780.4|6777.6|6779.9|6777.1|3
1616010250000|2021-03-17 19:44:10|6780.4|6777.6|6780.4|6777.6|6781.4|6778.6|6780.4|6777.6|5
1616010260000|2021-03-17 19:44:20|6780.6|6777.8|6780.4|6777.6|6780.6|6777.8|6780.4|6777.6|1
1616010270000|2021-03-17 19:44:30|6780.1|6777.3|6777.9|6775.1|6781.1|6778.3|6777.9|6775.1|44
1616010280000|2021-03-17 19:44:40|6777.4|6774.6|6776.4|6773.6|6778.6|6775.8|6776.4|6773.6|24
1616010290000|2021-03-17 19:44:50|6776.6|6773.8|6776.6|6773.8|6777.1|6774.3|6776.1|6773.3|13
1616010300000|2021-03-17 19:45:00|6776.4|6773.6|6777.4|6774.6|6778.1|6775.3|6776.1|6773.3|6
1616010310000|2021-03-17 19:45:10|6777.6|6774.8|6779.6|6776.8|6779.6|6776.8|6777.6|6774.8|0
1616010330000|2021-03-17 19:45:30|6779.1|6776.3|6779.4|6776.6|6779.4|6776.6|6779.1|6776.3|2
1616010340000|2021-03-17 19:45:40|6779.6|6776.8|6780.4|6777.6|6781.4|6778.6|6779.6|6776.8|6
1616010350000|2021-03-17 19:45:50|6780.6|6777.8|6782.4|6779.6|6782.4|6779.6|6780.6|6777.8|1
1616010360000|2021-03-17 19:46:00|6782.1|6779.3|6781.6|6778.8|6782.7|6779.9|6781.6|6778.8|23
1616010370000|2021-03-17 19:46:10|6781.4|6778.6|6780.9|6778.1|6781.6|6778.8|6780.9|6778.1|0
1616010380000|2021-03-17 19:46:20|6781.1|6778.3|6780.7|6777.9|6781.6|6778.8|6780.7|6777.9|12
1616010390000|2021-03-17 19:46:30|6780.4|6777.6|6780.4|6777.6|6780.4|6777.6|6780.4|6777.6|0
1616010400000|2021-03-17 19:46:40|6781.4|6778.6|6781.6|6778.8|6782.1|6779.3|6781.4|6778.6|13
1616010410000|2021-03-17 19:46:50|6781.2|6778.4|6781.2|6778.4|6781.2|6778.4|6781.2|6778.4|8
1616010420000|2021-03-17 19:47:00|6780.9|6778.1|6781.4|6778.6|6781.6|6778.8|6780.7|6777.9|1
1616010430000|2021-03-17 19:47:10|6781.6|6778.8|6781.4|6778.6|6781.6|6778.8|6781.4|6778.6|0
1616010440000|2021-03-17 19:47:20|6781.6|6778.8|6781.4|6778.6|6781.6|6778.8|6781.4|6778.6|0
1616010450000|2021-03-17 19:47:30|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|0
1616010470000|2021-03-17 19:47:50|6781.4|6778.6|6781.4|6778.6|6781.4|6778.6|6781.4|6778.6|0
1616010480000|2021-03-17 19:48:00|6781.1|6778.3|6781.4|6778.6|6781.6|6778.8|6781.1|6778.3|12
1616010490000|2021-03-17 19:48:10|6781.6|6778.8|6782.1|6779.3|6782.1|6779.3|6781.4|6778.6|7
1616010500000|2021-03-17 19:48:20|6781.9|6779.1|6782.1|6779.3|6782.1|6779.3|6781.9|6779.1|0
1616010520000|2021-03-17 19:48:40|6782.4|6779.6|6783.6|6780.8|6783.6|6780.8|6782.4|6779.6|2
1616010530000|2021-03-17 19:48:50|6783.4|6780.6|6782.4|6779.6|6783.6|6780.8|6782.4|6779.6|4
1616010570000|2021-03-17 19:49:30|6781.4|6778.6|6781.4|6778.6|6781.4|6778.6|6781.4|6778.6|11
1616010580000|2021-03-17 19:49:40|6781.1|6778.3|6779|6776.2|6781.1|6778.3|6779|6776.2|26
1616010590000|2021-03-17 19:49:50|6778.2|6775.4|6778.6|6775.8|6779.4|6776.6|6778.2|6775.4|5
1616010600000|2021-03-17 19:50:00|6778.4|6775.6|6778.6|6775.8|6779.2|6776.4|6777.4|6774.6|15
1616010610000|2021-03-17 19:50:10|6778.4|6775.6|6777.7|6774.9|6778.4|6775.6|6777.7|6774.9|3
1616010620000|2021-03-17 19:50:20|6777.6|6774.8|6777.6|6774.8|6777.6|6774.8|6777.6|6774.8|0
1616010640000|2021-03-17 19:50:40|6777.8|6775|6778.4|6775.6|6778.6|6775.8|6777.8|6775|0
1616010660000|2021-03-17 19:51:00|6778.6|6775.8|6779.4|6776.6|6779.6|6776.8|6778.6|6775.8|11
1616010670000|2021-03-17 19:51:10|6779.6|6776.8|6779.4|6776.6|6779.6|6776.8|6779.4|6776.6|0
1616010680000|2021-03-17 19:51:20|6779.6|6776.8|6779.6|6776.8|6780.1|6777.3|6779.4|6776.6|0
1616010690000|2021-03-17 19:51:30|6779.4|6776.6|6779.4|6776.6|6779.6|6776.8|6779.4|6776.6|0
1616010700000|2021-03-17 19:51:40|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|0
1616010710000|2021-03-17 19:51:50|6779.4|6776.6|6780.4|6777.6|6780.6|6777.8|6779.4|6776.6|2
1616010720000|2021-03-17 19:52:00|6780.6|6777.8|6781.1|6778.3|6781.1|6778.3|6780.4|6777.6|4
1616010730000|2021-03-17 19:52:10|6780.9|6778.1|6780.6|6777.8|6781.1|6778.3|6780.4|6777.6|0
1616010740000|2021-03-17 19:52:20|6780.4|6777.6|6781.4|6778.6|6781.4|6778.6|6780.4|6777.6|34
1616010750000|2021-03-17 19:52:30|6781.2|6778.4|6780.4|6777.6|6781.6|6778.8|6780.4|6777.6|17
1616010760000|2021-03-17 19:52:40|6780.6|6777.8|6780.6|6777.8|6780.6|6777.8|6780.6|6777.8|18
1616010770000|2021-03-17 19:52:50|6780.4|6777.6|6780.6|6777.8|6780.6|6777.8|6780.4|6777.6|5
1616010780000|2021-03-17 19:53:00|6780.4|6777.6|6781.4|6778.6|6781.4|6778.6|6780.4|6777.6|2
1616010800000|2021-03-17 19:53:20|6781.6|6778.8|6781.4|6778.6|6781.6|6778.8|6781.4|6778.6|1
1616010810000|2021-03-17 19:53:30|6781.6|6778.8|6782.4|6779.6|6782.6|6779.8|6781.4|6778.6|9
1616010820000|2021-03-17 19:53:40|6781.8|6779|6781.6|6778.8|6781.8|6779|6781.4|6778.6|2
1616010830000|2021-03-17 19:53:50|6781.4|6778.6|6781.6|6778.8|6781.6|6778.8|6781.4|6778.6|0
1616010840000|2021-03-17 19:54:00|6782.1|6779.3|6781.9|6779.1|6782.4|6779.6|6781.6|6778.8|3
1616010850000|2021-03-17 19:54:10|6781.6|6778.8|6781.6|6778.8|6782.4|6779.6|6781.6|6778.8|6
1616010860000|2021-03-17 19:54:20|6781.4|6778.6|6781.6|6778.8|6781.6|6778.8|6781.4|6778.6|0
1616010870000|2021-03-17 19:54:30|6781.4|6778.6|6781.4|6778.6|6781.6|6778.8|6781.4|6778.6|1
1616010880000|2021-03-17 19:54:40|6780.6|6777.8|6781.4|6778.6|6781.4|6778.6|6780.6|6777.8|0
1616010890000|2021-03-17 19:54:50|6780.6|6777.8|6781.1|6778.3|6781.2|6778.4|6780.6|6777.8|0
1616010900000|2021-03-17 19:55:00|6780.6|6777.8|6781.1|6778.3|6781.1|6778.3|6780.4|6777.6|3
1616010910000|2021-03-17 19:55:10|6780.9|6778.1|6779.4|6776.6|6780.9|6778.1|6779.2|6776.4|18
1616010920000|2021-03-17 19:55:20|6779.2|6776.4|6778.2|6775.4|6779.4|6776.6|6778.2|6775.4|3
1616010930000|2021-03-17 19:55:30|6777.9|6775.1|6779.4|6776.6|6779.4|6776.6|6777.9|6775.1|7
1616010940000|2021-03-17 19:55:40|6778.8|6776|6778.6|6775.8|6779.4|6776.6|6778.4|6775.6|10
1616010950000|2021-03-17 19:55:50|6778.4|6775.6|6777.7|6774.9|6778.4|6775.6|6777.7|6774.9|61
1616010960000|2021-03-17 19:56:00|6776.4|6773.6|6777.4|6774.6|6777.9|6775.1|6776.4|6773.6|7
1616010970000|2021-03-17 19:56:10|6776.4|6773.6|6775.4|6772.6|6776.4|6773.6|6775.2|6772.4|8
1616010980000|2021-03-17 19:56:20|6775.6|6772.8|6777.4|6774.6|6777.4|6774.6|6773.7|6770.9|116
1616010990000|2021-03-17 19:56:30|6777.6|6774.8|6777.4|6774.6|6777.7|6774.9|6777.4|6774.6|3
1616011020000|2021-03-17 19:57:00|6777.6|6774.8|6777.4|6774.6|6777.6|6774.8|6777.4|6774.6|2
1616011030000|2021-03-17 19:57:10|6777.6|6774.8|6777.4|6774.6|6777.6|6774.8|6777.4|6774.6|0
1616011040000|2021-03-17 19:57:20|6777.7|6774.9|6777.6|6774.8|6777.9|6775.1|6777.4|6774.6|1
1616011050000|2021-03-17 19:57:30|6777.4|6774.6|6777.6|6774.8|6777.6|6774.8|6777.4|6774.6|0
1616011060000|2021-03-17 19:57:40|6778.4|6775.6|6778.2|6775.4|6778.4|6775.6|6778.2|6775.4|1
1616011070000|2021-03-17 19:57:50|6778.4|6775.6|6778.2|6775.4|6778.4|6775.6|6778.2|6775.4|0
1616011080000|2021-03-17 19:58:00|||||||||2
1616011090000|2021-03-17 19:58:10|6778.4|6775.6|6779.2|6776.4|6780.2|6777.4|6778.2|6775.4|8
1616011100000|2021-03-17 19:58:20|6779.4|6776.6|6778.2|6775.4|6779.4|6776.6|6778.2|6775.4|1
1616011110000|2021-03-17 19:58:30|6778.8|6776|6780.2|6777.4|6781|6778.2|6778.8|6776|19
1616011120000|2021-03-17 19:58:40|6780|6777.2|6778.7|6775.9|6780|6777.2|6778.7|6775.9|6
1616011130000|2021-03-17 19:58:50|6778.4|6775.6|6778.4|6775.6|6778.4|6775.6|6778.4|6775.6|5
1616011140000|2021-03-17 19:59:00|6778.2|6775.4|6779.2|6776.4|6779.2|6776.4|6778.2|6775.4|5
1616011150000|2021-03-17 19:59:10|6779.4|6776.6|6778.7|6775.9|6779.4|6776.6|6778.7|6775.9|1
1616011160000|2021-03-17 19:59:20|6778.6|6775.8|6778.4|6775.6|6779.4|6776.6|6778.4|6775.6|0
1616011170000|2021-03-17 19:59:30|6778.2|6775.4|6778.7|6775.9|6779.4|6776.6|6778.2|6775.4|10
1616011180000|2021-03-17 19:59:40|6778.4|6775.6|6778.2|6775.4|6778.4|6775.6|6778.2|6775.4|1
1616011190000|2021-03-17 19:59:50|6778|6775.2|6778.2|6775.4|6778.4|6775.6|6777.4|6774.6|0
1616011200000|2021-03-17 20:00:00|6778.4|6775.6|6777.6|6774.8|6778.4|6775.6|6777.6|6774.8|5
1616011210000|2021-03-17 20:00:10|6778.4|6775.6|6779.4|6776.6|6779.4|6776.6|6778.2|6775.4|1
1616011220000|2021-03-17 20:00:20|6779.9|6777.1|6779.2|6776.4|6780|6777.2|6779.2|6776.4|1
1616011230000|2021-03-17 20:00:30|6778.7|6775.9|6779.5|6776.7|6779.7|6776.9|6778.7|6775.9|0
1616011240000|2021-03-17 20:00:40|6779.2|6776.4|6779.2|6776.4|6779.2|6776.4|6779.2|6776.4|0
1616011250000|2021-03-17 20:00:50|6779|6776.2|6777.2|6774.4|6779.2|6776.4|6776.7|6773.9|7
1616011260000|2021-03-17 20:01:00|6777|6774.2|6776|6773.2|6777.2|6774.4|6776|6773.2|10
1616011270000|2021-03-17 20:01:10|6775.4|6772.6|6775.4|6772.6|6775.4|6772.6|6775.4|6772.6|0
1616011300000|2021-03-17 20:01:40|6775.9|6773.1|6776.4|6773.6|6776.6|6773.8|6775.7|6772.9|0
1616011320000|2021-03-17 20:02:00|||||||||1
1616011330000|2021-03-17 20:02:10|6774.4|6771.6|6775.8|6773|6775.8|6773|6774.4|6771.6|19
1616011340000|2021-03-17 20:02:20|6776|6773.2|6775.4|6772.6|6776|6773.2|6774.4|6771.6|13
1616011350000|2021-03-17 20:02:30|6775.6|6772.8|6775.4|6772.6|6775.6|6772.8|6775.4|6772.6|2
1616011360000|2021-03-17 20:02:40|6773.4|6770.6|6776.4|6773.6|6776.4|6773.6|6773.4|6770.6|69
1616011370000|2021-03-17 20:02:50|6775.9|6773.1|6773.6|6770.8|6776.4|6773.6|6773.4|6770.6|42
1616011380000|2021-03-17 20:03:00|6773.4|6770.6|6775.4|6772.6|6775.6|6772.8|6773.4|6770.6|13
1616011390000|2021-03-17 20:03:10|6774.2|6771.4|6773.9|6771.1|6774.2|6771.4|6773.9|6771.1|8
1616011400000|2021-03-17 20:03:20|6774.2|6771.4|6774.8|6772|6775.4|6772.6|6774.2|6771.4|11
1616011410000|2021-03-17 20:03:30|6775.4|6772.6|6775.2|6772.4|6775.4|6772.6|6775.2|6772.4|0
1616011420000|2021-03-17 20:03:40|6774.2|6771.4|6774.4|6771.6|6774.6|6771.8|6774.2|6771.4|0
1616011430000|2021-03-17 20:03:50|6774.2|6771.4|6774.2|6771.4|6774.4|6771.6|6773.6|6770.8|2
1616011450000|2021-03-17 20:04:10|6773.4|6770.6|6773.4|6770.6|6773.6|6770.8|6773.4|6770.6|0
1616011460000|2021-03-17 20:04:20|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|0
1616011470000|2021-03-17 20:04:30|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|0
1616011480000|2021-03-17 20:04:40|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|1
1616011500000|2021-03-17 20:05:00|6774.2|6771.4|6774.2|6771.4|6774.4|6771.6|6773.4|6770.6|0
1616011520000|2021-03-17 20:05:20|6774.4|6771.6|6774.2|6771.4|6774.4|6771.6|6773.4|6770.6|0
1616011530000|2021-03-17 20:05:30|6774|6771.2|6773.9|6771.1|6774|6771.2|6773.7|6770.9|0
1616011540000|2021-03-17 20:05:40|6774|6771.2|6774.2|6771.4|6774.7|6771.9|6773.7|6770.9|2
1616011560000|2021-03-17 20:06:00|6774.4|6771.6|6774.4|6771.6|6774.4|6771.6|6774.2|6771.4|2
1616011580000|2021-03-17 20:06:20|6774.2|6771.4|6774.2|6771.4|6774.4|6771.6|6774.2|6771.4|1
1616011590000|2021-03-17 20:06:30|6774.4|6771.6|6774.2|6771.4|6774.4|6771.6|6774.2|6771.4|0
1616011600000|2021-03-17 20:06:40|6774.4|6771.6|6774.4|6771.6|6774.4|6771.6|6774.2|6771.4|0
1616011610000|2021-03-17 20:06:50|6774.2|6771.4|6774.4|6771.6|6774.4|6771.6|6774.2|6771.4|0
1616011620000|2021-03-17 20:07:00|6774.2|6771.4|6774.4|6771.6|6774.4|6771.6|6774.2|6771.4|3
1616011660000|2021-03-17 20:07:40|6774.2|6771.4|6773.9|6771.1|6774.2|6771.4|6773.7|6770.9|3
1616011670000|2021-03-17 20:07:50|6773.7|6770.9|6770.9|6768.1|6773.9|6771.1|6770.6|6767.8|18
1616011680000|2021-03-17 20:08:00|6770.6|6767.8|6772.4|6769.6|6772.6|6769.8|6770.4|6767.6|15
1616011690000|2021-03-17 20:08:10|6771.9|6769.1|6772.4|6769.6|6772.4|6769.6|6771.9|6769.1|0
1616011700000|2021-03-17 20:08:20|6773|6770.2|6773.4|6770.6|6773.6|6770.8|6773|6770.2|3
1616011710000|2021-03-17 20:08:30|6773.2|6770.4|6772.1|6769.3|6773.4|6770.6|6772.1|6769.3|0
1616011720000|2021-03-17 20:08:40|6771.6|6768.8|6771.4|6768.6|6771.6|6768.8|6771.4|6768.6|8
1616011740000|2021-03-17 20:09:00|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6771.9|6769.1|1
1616011750000|2021-03-17 20:09:10|||||||||6
1616011770000|2021-03-17 20:09:30|||||||||6
1616011780000|2021-03-17 20:09:40|6772.2|6769.4|6771.4|6768.6|6772.2|6769.4|6771.4|6768.6|0
1616011790000|2021-03-17 20:09:50|6771.6|6768.8|6769.4|6766.6|6771.6|6768.8|6769.4|6766.6|11
1616011800000|2021-03-17 20:10:00|6768.6|6765.8|6768.9|6766.1|6768.9|6766.1|6768.4|6765.6|2
1616011810000|2021-03-17 20:10:10|6768.4|6765.6|6768.6|6765.8|6768.6|6765.8|6768.4|6765.6|0
1616011820000|2021-03-17 20:10:20|6768.4|6765.6|6769.1|6766.3|6769.1|6766.3|6768.4|6765.6|4
1616011830000|2021-03-17 20:10:30|6769.2|6766.4|6769.4|6766.6|6769.4|6766.6|6768.6|6765.8|0
1616011840000|2021-03-17 20:10:40|||||||||3
1616011850000|2021-03-17 20:10:50|6769.6|6766.8|6771.4|6768.6|6771.4|6768.6|6769.4|6766.6|5
1616011870000|2021-03-17 20:11:10|||||||||1
1616011880000|2021-03-17 20:11:20|6770.8|6768|6770.6|6767.8|6770.8|6768|6770.6|6767.8|1
1616011890000|2021-03-17 20:11:30|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|0
1616011920000|2021-03-17 20:12:00|6770.7|6767.9|6770.7|6767.9|6770.7|6767.9|6770.7|6767.9|1
1616011930000|2021-03-17 20:12:10|6770.4|6767.6|6769.6|6766.8|6770.4|6767.6|6769.4|6766.6|2
1616011950000|2021-03-17 20:12:30|6770.2|6767.4|6770.2|6767.4|6770.4|6767.6|6769|6766.2|104
1616011960000|2021-03-17 20:12:40|6769.2|6766.4|6770|6767.2|6770.2|6767.4|6769.2|6766.4|0
1616011970000|2021-03-17 20:12:50|6770.2|6767.4|6770|6767.2|6770.2|6767.4|6770|6767.2|0
1616011980000|2021-03-17 20:13:00|6769.8|6767|6769|6766.2|6769.8|6767|6769|6766.2|3
1616012000000|2021-03-17 20:13:20|6769.7|6766.9|6769.5|6766.7|6769.8|6767|6769.5|6766.7|3
1616012010000|2021-03-17 20:13:30|6769.2|6766.4|6769.2|6766.4|6769.2|6766.4|6769|6766.2|1
1616012030000|2021-03-17 20:13:50|6769.4|6766.6|6769.2|6766.4|6770|6767.2|6769.2|6766.4|1
1616012040000|2021-03-17 20:14:00|6770|6767.2|6770.4|6767.6|6770.4|6767.6|6770|6767.2|2
1616012050000|2021-03-17 20:14:10|6770.7|6767.9|6770.7|6767.9|6770.7|6767.9|6770.7|6767.9|0
1616012060000|2021-03-17 20:14:20|6771.3|6768.5|6771.7|6768.9|6771.7|6768.9|6770.7|6767.9|14
1616012070000|2021-03-17 20:14:30|6772.2|6769.4|6771.7|6768.9|6772.2|6769.4|6771.7|6768.9|0
1616012080000|2021-03-17 20:14:40|6771.9|6769.1|6771.7|6768.9|6772.7|6769.9|6771.7|6768.9|6
1616012090000|2021-03-17 20:14:50|6772.2|6769.4|6772.2|6769.4|6772.2|6769.4|6772.2|6769.4|0
1616012100000|2021-03-17 20:15:00|6772.7|6769.9|6773.4|6770.6|6774.2|6771.4|6772.7|6769.9|6
1616012110000|2021-03-17 20:15:10|6774|6771.2|6774|6771.2|6774|6771.2|6774|6771.2|0
1616012130000|2021-03-17 20:15:30|6773.7|6770.9|6773.7|6770.9|6773.7|6770.9|6773.7|6770.9|0
1616012140000|2021-03-17 20:15:40|6772.5|6769.7|6772.5|6769.7|6772.5|6769.7|6772.5|6769.7|11
1616012160000|2021-03-17 20:16:00|6773.2|6770.4|6773.2|6770.4|6773.2|6770.4|6773|6770.2|0
1616012180000|2021-03-17 20:16:20|6773.7|6770.9|6774.2|6771.4|6774.2|6771.4|6773.7|6770.9|2
1616012190000|2021-03-17 20:16:30|6774.9|6772.1|6775.2|6772.4|6775.2|6772.4|6774.7|6771.9|6
1616012200000|2021-03-17 20:16:40|||||||||2
1616012210000|2021-03-17 20:16:50|6775.5|6772.7|6775.2|6772.4|6775.5|6772.7|6775.2|6772.4|5
1616012220000|2021-03-17 20:17:00|||||||||2
1616012230000|2021-03-17 20:17:10|6775|6772.2|6775.2|6772.4|6775.2|6772.4|6775|6772.2|3
1616012240000|2021-03-17 20:17:20|6776|6773.2|6776.2|6773.4|6776.2|6773.4|6776|6773.2|7
1616012250000|2021-03-17 20:17:30|6776|6773.2|6776.2|6773.4|6776.2|6773.4|6775|6772.2|2
1616012260000|2021-03-17 20:17:40|6775.6|6772.8|6776.2|6773.4|6776.2|6773.4|6775.4|6772.6|1
1616012280000|2021-03-17 20:18:00|6775.8|6773|6775.5|6772.7|6775.8|6773|6775|6772.2|2
1616012290000|2021-03-17 20:18:10|6775.2|6772.4|6775.2|6772.4|6775.2|6772.4|6775.2|6772.4|1
1616012300000|2021-03-17 20:18:20|6775|6772.2|6775|6772.2|6775.4|6772.6|6774.8|6772|62
1616012330000|2021-03-17 20:18:50|6775.7|6772.9|6775|6772.2|6775.7|6772.9|6775|6772.2|5
1616012340000|2021-03-17 20:19:00|6775.2|6772.4|6775.2|6772.4|6775.2|6772.4|6775.2|6772.4|0
1616012370000|2021-03-17 20:19:30|6775|6772.2|6775|6772.2|6775|6772.2|6775|6772.2|0
1616012380000|2021-03-17 20:19:40|6774.4|6771.6|6774.4|6771.6|6774.4|6771.6|6774.4|6771.6|0
1616012390000|2021-03-17 20:19:50|6775.4|6772.6|6775.2|6772.4|6775.4|6772.6|6775.2|6772.4|0
1616012400000|2021-03-17 20:20:00|6775|6772.2|6774.7|6771.9|6775|6772.2|6774.7|6771.9|0
1616012410000|2021-03-17 20:20:10|6774.4|6771.6|6774|6771.2|6774.4|6771.6|6773.9|6771.1|2
1616012420000|2021-03-17 20:20:20|6773.2|6770.4|6773.2|6770.4|6773.4|6770.6|6773.2|6770.4|1
1616012430000|2021-03-17 20:20:30|6771.1|6768.3|6772.8|6770|6772.8|6770|6770.9|6768.1|181
1616012440000|2021-03-17 20:20:40|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|2
1616012460000|2021-03-17 20:21:00|6773.2|6770.4|6772.4|6769.6|6773.4|6770.6|6772.4|6769.6|2
1616012470000|2021-03-17 20:21:10|6772.2|6769.4|6772.2|6769.4|6772.4|6769.6|6772.2|6769.4|0
1616012480000|2021-03-17 20:21:20|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|59
1616012490000|2021-03-17 20:21:30|6772.6|6769.8|6773.4|6770.6|6773.4|6770.6|6772.6|6769.8|55
1616012500000|2021-03-17 20:21:40|6772.4|6769.6|6773.2|6770.4|6773.2|6770.4|6772.4|6769.6|0
1616012510000|2021-03-17 20:21:50|6773.4|6770.6|6774.6|6771.8|6775.1|6772.3|6773.2|6770.4|27
1616012520000|2021-03-17 20:22:00|6773.9|6771.1|6774.2|6771.4|6774.6|6771.8|6773.6|6770.8|12
1616012530000|2021-03-17 20:22:10|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|0
1616012550000|2021-03-17 20:22:30|6774.1|6771.3|6774.6|6771.8|6775.1|6772.3|6774.1|6771.3|1
1616012560000|2021-03-17 20:22:40|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|0
1616012580000|2021-03-17 20:23:00|6773.8|6771|6773.9|6771.1|6774.1|6771.3|6773.8|6771|0
1616012590000|2021-03-17 20:23:10|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|0
1616012600000|2021-03-17 20:23:20|6773.4|6770.6|6772.6|6769.8|6773.4|6770.6|6772.6|6769.8|1
1616012610000|2021-03-17 20:23:30|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|0
1616012620000|2021-03-17 20:23:40|6771.6|6768.8|6772.6|6769.8|6772.6|6769.8|6771.6|6768.8|4
1616012630000|2021-03-17 20:23:50|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6771.8|6769|6
1616012660000|2021-03-17 20:24:20|||||||||5
1616012670000|2021-03-17 20:24:30|||||||||11
1616012690000|2021-03-17 20:24:50|6772.2|6769.4|6772.2|6769.4|6772.2|6769.4|6772.2|6769.4|2
1616012700000|2021-03-17 20:25:00|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|0
1616012710000|2021-03-17 20:25:10|6772.1|6769.3|6772.4|6769.6|6772.4|6769.6|6772.1|6769.3|4
1616012720000|2021-03-17 20:25:20|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|2
1616012730000|2021-03-17 20:25:30|6771.2|6768.4|6771.2|6768.4|6771.2|6768.4|6771.2|6768.4|6
1616012740000|2021-03-17 20:25:40|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|0
1616012750000|2021-03-17 20:25:50|6771.1|6768.3|6771.6|6768.8|6771.6|6768.8|6771.1|6768.3|1
1616012760000|2021-03-17 20:26:00|6771.8|6769|6771.8|6769|6771.8|6769|6771.8|6769|0
1616012770000|2021-03-17 20:26:10|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|0
1616012780000|2021-03-17 20:26:20|||||||||17
1616012810000|2021-03-17 20:26:50|||||||||4
1616012820000|2021-03-17 20:27:00|6772.7|6769.9|6772.7|6769.9|6772.7|6769.9|6772.7|6769.9|35
1616012830000|2021-03-17 20:27:10|||||||||17
1616012840000|2021-03-17 20:27:20|||||||||2
1616012850000|2021-03-17 20:27:30|6772.4|6769.6|6771.9|6769.1|6772.5|6769.7|6771.9|6769.1|2
1616012860000|2021-03-17 20:27:40|6772.1|6769.3|6771.2|6768.4|6772.7|6769.9|6770.4|6767.6|10
1616012870000|2021-03-17 20:27:50|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|0
1616012880000|2021-03-17 20:28:00|6771.4|6768.6|6771.4|6768.6|6771.4|6768.6|6770.9|6768.1|0
1616012890000|2021-03-17 20:28:10|6771.1|6768.3|6770.4|6767.6|6771.1|6768.3|6770.4|6767.6|1
1616012910000|2021-03-17 20:28:30|6770.9|6768.1|6770.9|6768.1|6770.9|6768.1|6770.9|6768.1|0
1616012920000|2021-03-17 20:28:40|6771.4|6768.6|6771.6|6768.8|6771.6|6768.8|6771.4|6768.6|1
1616012940000|2021-03-17 20:29:00|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|0
1616012960000|2021-03-17 20:29:20|6772.6|6769.8|6772.7|6769.9|6773.2|6770.4|6772.6|6769.8|1
1616012970000|2021-03-17 20:29:30|6772.4|6769.6|6773|6770.2|6773|6770.2|6772.4|6769.6|1
1616012980000|2021-03-17 20:29:40|||||||||3
1616012990000|2021-03-17 20:29:50|6772.7|6769.9|6772.7|6769.9|6772.7|6769.9|6772.7|6769.9|1
1616013000000|2021-03-17 20:30:00|6772.4|6769.6|6773|6770.2|6773|6770.2|6772.4|6769.6|2
1616013010000|2021-03-17 20:30:10|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|0
1616013020000|2021-03-17 20:30:20|6771.7|6768.9|6771.4|6768.6|6772.2|6769.4|6771.4|6768.6|6
1616013030000|2021-03-17 20:30:30|6771.6|6768.8|6771.4|6768.6|6771.6|6768.8|6771.4|6768.6|0
1616013040000|2021-03-17 20:30:40|6771.9|6769.1|6771.6|6768.8|6772.4|6769.6|6771.4|6768.6|4
1616013070000|2021-03-17 20:31:10|6771.4|6768.6|6771.4|6768.6|6771.6|6768.8|6771.1|6768.3|0
1616013080000|2021-03-17 20:31:20|6771.6|6768.8|6771.1|6768.3|6771.6|6768.8|6771.1|6768.3|1
1616013090000|2021-03-17 20:31:30|6771.4|6768.6|6771.4|6768.6|6771.6|6768.8|6771.4|6768.6|2
1616013110000|2021-03-17 20:31:50|6771.6|6768.8|6772.2|6769.4|6772.2|6769.4|6771.4|6768.6|3
1616013120000|2021-03-17 20:32:00|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|0
1616013130000|2021-03-17 20:32:10|6772.2|6769.4|6772.2|6769.4|6772.2|6769.4|6772.2|6769.4|1
1616013140000|2021-03-17 20:32:20|6772|6769.2|6772.2|6769.4|6772.2|6769.4|6772|6769.2|0
1616013150000|2021-03-17 20:32:30|6771|6768.2|6770.7|6767.9|6771|6768.2|6770.7|6767.9|4
1616013160000|2021-03-17 20:32:40|6770.4|6767.6|6771.2|6768.4|6771.2|6768.4|6770.4|6767.6|1
1616013180000|2021-03-17 20:33:00|6770.4|6767.6|6770.6|6767.8|6770.6|6767.8|6770.4|6767.6|0
1616013190000|2021-03-17 20:33:10|6771.2|6768.4|6770.4|6767.6|6771.2|6768.4|6770.4|6767.6|0
1616013210000|2021-03-17 20:33:30|6771|6768.2|6771.4|6768.6|6771.6|6768.8|6771|6768.2|3
1616013220000|2021-03-17 20:33:40|||||||||1
1616013230000|2021-03-17 20:33:50|6771.2|6768.4|6771.9|6769.1|6771.9|6769.1|6771.2|6768.4|2
1616013240000|2021-03-17 20:34:00|6772.2|6769.4|6771.4|6768.6|6772.2|6769.4|6771.4|6768.6|0
1616013250000|2021-03-17 20:34:10|6771.6|6768.8|6771.4|6768.6|6772.2|6769.4|6771.4|6768.6|2
1616013260000|2021-03-17 20:34:20|6771.2|6768.4|6771.2|6768.4|6771.2|6768.4|6771.2|6768.4|0
1616013270000|2021-03-17 20:34:30|6771.6|6768.8|6771.2|6768.4|6771.6|6768.8|6770.7|6767.9|0
1616013280000|2021-03-17 20:34:40|6771.6|6768.8|6770.9|6768.1|6771.6|6768.8|6770.9|6768.1|3
1616013300000|2021-03-17 20:35:00|6771.4|6768.6|6770.4|6767.6|6771.6|6768.8|6770.4|6767.6|4
1616013310000|2021-03-17 20:35:10|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|6770.4|6767.6|4
1616013320000|2021-03-17 20:35:20|6771.4|6768.6|6771.2|6768.4|6771.4|6768.6|6771.2|6768.4|2
1616013330000|2021-03-17 20:35:30|6771.4|6768.6|6771.2|6768.4|6771.4|6768.6|6771.2|6768.4|0
1616013340000|2021-03-17 20:35:40|6771.4|6768.6|6772.1|6769.3|6772.1|6769.3|6771.4|6768.6|0
1616013350000|2021-03-17 20:35:50|6771.9|6769.1|6771.9|6769.1|6771.9|6769.1|6771.9|6769.1|0
1616013360000|2021-03-17 20:36:00|6772.2|6769.4|6772.2|6769.4|6772.2|6769.4|6772.2|6769.4|0
1616013410000|2021-03-17 20:36:50|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|13
1616013440000|2021-03-17 20:37:20|||||||||4
1616013460000|2021-03-17 20:37:40|6772.7|6769.9|6772.7|6769.9|6772.7|6769.9|6772.7|6769.9|8
1616013470000|2021-03-17 20:37:50|6772.4|6769.6|6772.7|6769.9|6772.7|6769.9|6772.4|6769.6|7
1616013480000|2021-03-17 20:38:00|6772.4|6769.6|6771.7|6768.9|6772.4|6769.6|6771.7|6768.9|10
1616013500000|2021-03-17 20:38:20|6771.9|6769.1|6771.7|6768.9|6772.2|6769.4|6771.7|6768.9|0
1616013520000|2021-03-17 20:38:40|6771.4|6768.6|6770.4|6767.6|6771.4|6768.6|6770.4|6767.6|8
1616013530000|2021-03-17 20:38:50|6770.7|6767.9|6770.7|6767.9|6770.7|6767.9|6770.7|6767.9|3
1616013540000|2021-03-17 20:39:00|6771.2|6768.4|6771|6768.2|6771.2|6768.4|6771|6768.2|0
1616013550000|2021-03-17 20:39:10|6771.2|6768.4|6771.2|6768.4|6771.2|6768.4|6771.2|6768.4|0
1616013560000|2021-03-17 20:39:20|6771|6768.2|6771|6768.2|6771|6768.2|6771|6768.2|0
1616013570000|2021-03-17 20:39:30|6771.2|6768.4|6771.2|6768.4|6771.2|6768.4|6771|6768.2|0
1616013580000|2021-03-17 20:39:40|6771|6768.2|6771.2|6768.4|6771.2|6768.4|6771|6768.2|0
1616013590000|2021-03-17 20:39:50|6771|6768.2|6770.7|6767.9|6771|6768.2|6770.7|6767.9|1
1616013600000|2021-03-17 20:40:00|6771.2|6768.4|6771.2|6768.4|6771.2|6768.4|6771.2|6768.4|0
1616013610000|2021-03-17 20:40:10|6771|6768.2|6770.7|6767.9|6771|6768.2|6770.7|6767.9|0
1616013660000|2021-03-17 20:41:00|6770.9|6768.1|6770.9|6768.1|6770.9|6768.1|6770.9|6768.1|0
1616013690000|2021-03-17 20:41:30|6770.7|6767.9|6770.7|6767.9|6770.7|6767.9|6770.7|6767.9|0
1616013700000|2021-03-17 20:41:40|6770.4|6767.6|6770.9|6768.1|6771.2|6768.4|6770.4|6767.6|6
1616013710000|2021-03-17 20:41:50|6770.7|6767.9|6770.4|6767.6|6770.7|6767.9|6770.4|6767.6|5
1616013720000|2021-03-17 20:42:00|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|6770.4|6767.6|1
1616013750000|2021-03-17 20:42:30|6770.4|6767.6|6770.6|6767.8|6770.6|6767.8|6770.4|6767.6|0
1616013760000|2021-03-17 20:42:40|6770.1|6767.3|6770.1|6767.3|6770.1|6767.3|6770.1|6767.3|2
1616013780000|2021-03-17 20:43:00|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|0
1616013800000|2021-03-17 20:43:20|6771.4|6768.6|6771.2|6768.4|6771.4|6768.6|6771.2|6768.4|1
1616013820000|2021-03-17 20:43:40|6771.4|6768.6|6771.2|6768.4|6771.4|6768.6|6771.2|6768.4|2
1616013830000|2021-03-17 20:43:50|6771.7|6768.9|6771.2|6768.4|6771.7|6768.9|6771.2|6768.4|0
1616013840000|2021-03-17 20:44:00|6771.7|6768.9|6771.7|6768.9|6771.7|6768.9|6771.7|6768.9|0
1616013860000|2021-03-17 20:44:20|6771.5|6768.7|6771.5|6768.7|6771.5|6768.7|6771.5|6768.7|0
1616013870000|2021-03-17 20:44:30|6771.4|6768.6|6771.4|6768.6|6771.4|6768.6|6771.4|6768.6|0
1616013880000|2021-03-17 20:44:40|6771.2|6768.4|6770.9|6768.1|6771.2|6768.4|6770.9|6768.1|0
1616013890000|2021-03-17 20:44:50|6771.4|6768.6|6771.4|6768.6|6771.4|6768.6|6771.4|6768.6|0
1616013900000|2021-03-17 20:45:00|6770.9|6768.1|6770.7|6767.9|6771.4|6768.6|6770.7|6767.9|3
1616013910000|2021-03-17 20:45:10|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|0
1616013920000|2021-03-17 20:45:20|6771.2|6768.4|6771.2|6768.4|6771.2|6768.4|6771.2|6768.4|1
1616013930000|2021-03-17 20:45:30|6771|6768.2|6771|6768.2|6771.2|6768.4|6771|6768.2|0
1616013940000|2021-03-17 20:45:40|6771.2|6768.4|6771.2|6768.4|6771.4|6768.6|6771.2|6768.4|0
1616013950000|2021-03-17 20:45:50|6771.4|6768.6|6771.2|6768.4|6771.4|6768.6|6771.2|6768.4|0
1616013960000|2021-03-17 20:46:00|6771|6768.2|6771.2|6768.4|6772.2|6769.4|6771|6768.2|7
1616013990000|2021-03-17 20:46:30|6771|6768.2|6770.5|6767.7|6771|6768.2|6770.5|6767.7|3
1616014000000|2021-03-17 20:46:40|6770.2|6767.4|6770.2|6767.4|6770.2|6767.4|6770.2|6767.4|0
1616014010000|2021-03-17 20:46:50|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|0
1616014020000|2021-03-17 20:47:00|6768.9|6766.1|6768.9|6766.1|6768.9|6766.1|6768.9|6766.1|13
1616014030000|2021-03-17 20:47:10|6769.2|6766.4|6766|6763.2|6769.2|6766.4|6766|6763.2|4
1616014040000|2021-03-17 20:47:20|6766.2|6763.4|6766.4|6763.6|6766.4|6763.6|6766.2|6763.4|5
1616014050000|2021-03-17 20:47:30|6766.2|6763.4|6766.2|6763.4|6766.2|6763.4|6766.2|6763.4|0
1616014070000|2021-03-17 20:47:50|6766.5|6763.7|6766.9|6764.1|6766.9|6764.1|6766.5|6763.7|0
1616014080000|2021-03-17 20:48:00|6766.4|6763.6|6766.5|6763.7|6766.9|6764.1|6766.4|6763.6|0
1616014090000|2021-03-17 20:48:10|6766.9|6764.1|6769.4|6766.6|6769.4|6766.6|6766.9|6764.1|82
1616014110000|2021-03-17 20:48:30|6769.2|6766.4|6768.9|6766.1|6769.2|6766.4|6768.7|6765.9|0
1616014120000|2021-03-17 20:48:40|||||||||4
1616014130000|2021-03-17 20:48:50|6768.2|6765.4|6768.4|6765.6|6768.4|6765.6|6768.2|6765.4|6
1616014140000|2021-03-17 20:49:00|6768.2|6765.4|6762.4|6759.6|6768.2|6765.4|6762.4|6759.6|5
1616014150000|2021-03-17 20:49:10|6762.5|6759.7|6758.4|6755.6|6762.5|6759.7|6756.9|6754.1|83
1616014160000|2021-03-17 20:49:20|6758.2|6755.4|6758.5|6755.7|6758.5|6755.7|6757.4|6754.6|52
1616014180000|2021-03-17 20:49:40|6758.4|6755.6|6757.5|6754.7|6758.4|6755.6|6756.9|6754.1|32
1616014190000|2021-03-17 20:49:50|6757.4|6754.6|6761.9|6759.1|6761.9|6759.1|6757.2|6754.4|15
1616014200000|2021-03-17 20:50:00|6761.5|6758.7|6761.9|6759.1|6763.3|6760.5|6761.5|6758.7|3
1616014210000|2021-03-17 20:50:10|6760.5|6757.7|6760.5|6757.7|6760.5|6757.7|6760.5|6757.7|1
1616014220000|2021-03-17 20:50:20|6761|6758.2|6761.5|6758.7|6761.5|6758.7|6760.4|6757.6|1
1616014230000|2021-03-17 20:50:30|6762|6759.2|6762|6759.2|6762.4|6759.6|6761|6758.2|8
1616014240000|2021-03-17 20:50:40|6763|6760.2|6763.5|6760.7|6763.5|6760.7|6763|6760.2|7
1616014260000|2021-03-17 20:51:00|6764|6761.2|6765.7|6762.9|6765.7|6762.9|6763.5|6760.7|12
1616014270000|2021-03-17 20:51:10|6767|6764.2|6763.5|6760.7|6767|6764.2|6763.5|6760.7|2
1616014280000|2021-03-17 20:51:20|6764.9|6762.1|6764.9|6762.1|6764.9|6762.1|6764.9|6762.1|0
1616014290000|2021-03-17 20:51:30|6765.2|6762.4|6763.9|6761.1|6765.2|6762.4|6763.9|6761.1|0
1616014300000|2021-03-17 20:51:40|6763.5|6760.7|6763.4|6760.6|6763.5|6760.7|6763.4|6760.6|0
1616014320000|2021-03-17 20:52:00|6762.4|6759.6|6762.5|6759.7|6762.5|6759.7|6762.4|6759.6|1
1616014330000|2021-03-17 20:52:10|6762.9|6760.1|6762.9|6760.1|6763.5|6760.7|6762.9|6760.1|1
1616014340000|2021-03-17 20:52:20|6763.5|6760.7|6762.9|6760.1|6763.5|6760.7|6762.9|6760.1|4
1616014360000|2021-03-17 20:52:40|6762.5|6759.7|6763.2|6760.4|6763.4|6760.6|6762.5|6759.7|2
1616014370000|2021-03-17 20:52:50|6759.3|6756.5|6759|6756.2|6759.3|6756.5|6758.5|6755.7|17
1616014380000|2021-03-17 20:53:00|6758.8|6756|6759|6756.2|6759|6756.2|6758.8|6756|32
1616014390000|2021-03-17 20:53:10|6759.3|6756.5|6759|6756.2|6759.3|6756.5|6759|6756.2|6
1616014400000|2021-03-17 20:53:20|||||||||6
1616014410000|2021-03-17 20:53:30|6759.3|6756.5|6759|6756.2|6759.3|6756.5|6759|6756.2|10
1616014420000|2021-03-17 20:53:40|6760.4|6757.6|6760.4|6757.6|6760.4|6757.6|6760.4|6757.6|11
1616014430000|2021-03-17 20:53:50|6760.2|6757.4|6760.2|6757.4|6760.2|6757.4|6760.2|6757.4|6
1616014440000|2021-03-17 20:54:00|6760.4|6757.6|6759.9|6757.1|6761.4|6758.6|6759.9|6757.1|3
1616014450000|2021-03-17 20:54:10|||||||||1
1616014460000|2021-03-17 20:54:20|6760.4|6757.6|6761.5|6758.7|6761.5|6758.7|6760.4|6757.6|3
1616014470000|2021-03-17 20:54:30|6761.4|6758.6|6761.5|6758.7|6761.5|6758.7|6760.4|6757.6|3
1616014480000|2021-03-17 20:54:40|6761.7|6758.9|6761.2|6758.4|6762.2|6759.4|6760.5|6757.7|0
1616014500000|2021-03-17 20:55:00|6760.5|6757.7|6760.3|6756.3|6760.5|6757.7|6758.3|6755.5|54
1616014510000|2021-03-17 20:55:10|6760|6756|6760|6756|6760|6757.1|6759.9|6756|7
1616014530000|2021-03-17 20:55:30|6759.5|6756.7|6759.4|6756.6|6760.5|6757.7|6759.4|6756.6|4
1616014550000|2021-03-17 20:55:50|6758.8|6756|6759.2|6756.4|6759.6|6756.4|6758.8|6755.6|3
1616014560000|2021-03-17 20:56:00|6759.4|6756.6|6759.4|6756.6|6759.4|6756.6|6759.4|6756.6|2
1616014590000|2021-03-17 20:56:30|6759.6|6755.6|6759.5|6756.7|6760.3|6756.7|6759.2|6755.6|10
1616014600000|2021-03-17 20:56:40|6759.9|6757.1|6759.9|6757.1|6759.9|6757.1|6759.9|6757.1|0
1616014610000|2021-03-17 20:56:50|6760.6|6756.6|6760.5|6757.7|6761.3|6757.7|6760.2|6756.6|1
1616014620000|2021-03-17 20:57:00|6760.2|6757.4|6761.3|6757.3|6761.3|6757.7|6760.2|6757.3|2
1616014630000|2021-03-17 20:57:10|6760.9|6758.1|6760.9|6758.1|6760.9|6758.1|6760.9|6758.1|2
1616014640000|2021-03-17 20:57:20|6763|6759|6761.6|6757.6|6765.4|6760.1|6761.2|6755.4|14
1616014650000|2021-03-17 20:57:30|6761.2|6758.4|6761.6|6757.6|6761.6|6758.4|6760.8|6757.6|0
1616014660000|2021-03-17 20:57:40|6761.2|6758.4|6761.5|6758.7|6761.5|6758.7|6761.2|6758.4|0
1616014670000|2021-03-17 20:57:50|6761.2|6758.4|6761.2|6758.4|6761.2|6758.4|6761.2|6758.4|1
1616014680000|2021-03-17 20:58:00|6760.8|6758|6760.8|6758|6761.6|6758|6760.8|6757.6|0
1616014690000|2021-03-17 20:58:10|6760.5|6757.7|6759.3|6755.3|6761.3|6757.7|6758.7|6755.3|6
1616014700000|2021-03-17 20:58:20|6758.9|6756.1|6757.9|6755.1|6759.5|6756.1|6757.5|6754.7|5
1616014710000|2021-03-17 20:58:30|6759|6755|6757|6754.2|6759|6756.2|6756.9|6754.1|10
1616014720000|2021-03-17 20:58:40|6756.9|6754.1|6758|6755.2|6758|6755.2|6756.9|6754.1|4
1616014730000|2021-03-17 20:58:50|6758.6|6755.8|6758.7|6755.9|6759.5|6756.7|6758.2|6754.6|7
1616014740000|2021-03-17 20:59:00|6758.9|6756.1|6759.2|6756.4|6759.2|6756.4|6758.7|6755.9|6
1616014750000|2021-03-17 20:59:10|6759.9|6757.1|6759.1|6755.1|6759.9|6757.1|6758.5|6755.1|2
1616014760000|2021-03-17 20:59:20|6758.5|6755.7|6758.2|6755.4|6762.1|6755.9|6757.7|6752.1|5
1616014770000|2021-03-17 20:59:30|6757.9|6755.1|6758.3|6754.3|6758.9|6755.4|6757.5|6754.3|13
1616014780000|2021-03-17 20:59:40|6758.9|6754.9|6757.7|6754.9|6758.9|6755.7|6757.5|6754.7|2
1616014790000|2021-03-17 20:59:50|6759.3|6755.3|6758.9|6756.1|6759.3|6756.1|6758.9|6755.3|5
1616014800000|2021-03-17 21:00:00|6759.3|6755.3|6762.8|6752.8|6762.8|6755.6|6759.3|6752.8|6
1616014810000|2021-03-17 21:00:10|6762.4|6752.4|6762.4|6752.4|6762.4|6752.4|6762.4|6752.4|0
1616014830000|2021-03-17 21:00:30|6758.4|6755.6|6757.8|6755|6758.4|6755.6|6757.8|6755|0
1616014840000|2021-03-17 21:00:40|6761.4|6751.4|6762.4|6752.4|6762.4|6752.4|6761.4|6751.4|6
1616014860000|2021-03-17 21:01:00|||||||||2
1616014870000|2021-03-17 21:01:10|6762.6|6752.6|6762.4|6752.4|6762.6|6752.6|6762.4|6752.4|2
1616014880000|2021-03-17 21:01:20|6762.1|6752.1|6762.1|6752.1|6762.1|6752.1|6762.1|6752.1|0
1616014890000|2021-03-17 21:01:30|6757.9|6753.9|6761.9|6751.9|6761.9|6753.9|6757.9|6751.9|2
1616014900000|2021-03-17 21:01:40|6762.1|6752.1|6761.9|6751.9|6762.1|6752.1|6761.9|6751.9|5
1616014910000|2021-03-17 21:01:50|6761.4|6751.4|6761.4|6751.4|6761.9|6751.9|6761.4|6751.4|0
1616014920000|2021-03-17 21:02:00|6761.6|6751.6|6761.6|6751.6|6761.6|6751.6|6761.6|6751.6|0
1616014930000|2021-03-17 21:02:10|6761.9|6751.9|6762.3|6752.3|6762.3|6752.3|6761.9|6751.9|2
1616014980000|2021-03-17 21:03:00|6762.1|6752.1|6762.1|6752.1|6762.1|6752.1|6762.1|6752.1|0
1616014990000|2021-03-17 21:03:10|6762.3|6752.3|6763|6753|6763|6753|6762.3|6752.3|2
1616015000000|2021-03-17 21:03:20|6763.1|6753.1|6763.6|6753.6|6763.6|6753.6|6763.1|6753.1|0
1616015010000|2021-03-17 21:03:30|6759.6|6755.6|6759.6|6755.6|6759.6|6755.6|6759.6|6755.6|0
1616015020000|2021-03-17 21:03:40|6760.2|6756.2|6763.6|6753.6|6763.6|6756.2|6760.2|6753.6|1
1616015050000|2021-03-17 21:04:10|6763.8|6753.8|6764.1|6754.1|6764.1|6754.1|6763.8|6753.8|0
1616015070000|2021-03-17 21:04:30|6764.3|6754.3|6764.3|6754.3|6764.3|6754.3|6764.3|6754.3|0
1616015100000|2021-03-17 21:05:00|6764.4|6754.4|6764.8|6754.8|6764.8|6754.8|6764.4|6754.4|0
1616015110000|2021-03-17 21:05:10|6765.6|6755.6|6765.6|6755.6|6765.6|6755.6|6765.6|6755.6|0
1616015160000|2021-03-17 21:06:00|6766.1|6756.1|6766.1|6756.1|6766.1|6756.1|6766.1|6756.1|0
1616015220000|2021-03-17 21:07:00|6762.1|6759.3|6766.1|6756.1|6766.3|6759.3|6762.1|6755.1|0
1616015230000|2021-03-17 21:07:10|6765.4|6755.4|6761.5|6758.7|6765.4|6759|6761.5|6755.4|0
1616015270000|2021-03-17 21:07:50|6766.3|6756.3|6766.4|6756.4|6766.4|6756.4|6766.3|6756.3|1
1616015280000|2021-03-17 21:08:00|6766.8|6756.8|6767.1|6757.1|6767.1|6757.1|6766.8|6756.8|0
1616015290000|2021-03-17 21:08:10|6767.3|6757.3|6767.3|6757.3|6767.3|6757.3|6767.3|6757.3|0
1616015400000|2021-03-17 21:10:00|6765.8|6755.8|6765.8|6755.8|6765.8|6755.8|6765.8|6755.8|2
1616015410000|2021-03-17 21:10:10|6765.6|6755.6|6765.6|6755.6|6765.6|6755.6|6765.6|6755.6|0
1616015420000|2021-03-17 21:10:20|6765.8|6755.8|6764.1|6754.1|6765.8|6755.8|6764.1|6754.1|0
1616015470000|2021-03-17 21:11:10|6764.3|6754.3|6764.8|6754.8|6764.8|6754.8|6764.3|6754.3|0
1616015490000|2021-03-17 21:11:30|6765.3|6755.3|6765.3|6755.3|6765.3|6755.3|6765.3|6755.3|0
1616015500000|2021-03-17 21:11:40|6765.8|6755.8|6765.8|6755.8|6765.8|6755.8|6765.8|6755.8|0
1616015520000|2021-03-17 21:12:00|6766.4|6756.4|6766.8|6756.8|6766.8|6756.8|6766.4|6756.4|0
1616015550000|2021-03-17 21:12:30|6765.2|6755.2|6760.3|6757.5|6765.2|6757.5|6760.3|6755.2|6
1616015560000|2021-03-17 21:12:40|||||||||1
1616015570000|2021-03-17 21:12:50|||||||||5
1616015580000|2021-03-17 21:13:00|||||||||2
1616015590000|2021-03-17 21:13:10|||||||||1
1616015600000|2021-03-17 21:13:20|6759.5|6756.7|6759.5|6756.7|6759.5|6756.7|6759.5|6756.7|0
1616015610000|2021-03-17 21:13:30|6759.7|6756.9|6760|6757.2|6760|6757.2|6759.7|6756.9|0
1616015640000|2021-03-17 21:14:00|||||||||10
1616015660000|2021-03-17 21:14:20|||||||||5
1616015860000|2021-03-17 21:17:40|6759.9|6755.9|6759.9|6755.9|6759.9|6755.9|6759.9|6755.9|0
1616015870000|2021-03-17 21:17:50|6759.1|6756.3|6759.9|6755.9|6759.9|6756.3|6758.8|6755.6|0
1616015880000|2021-03-17 21:18:00|6760.2|6756.2|6760|6757.2|6760.2|6757.2|6760|6756.2|0
1616015920000|2021-03-17 21:18:40|||||||||5
1616015940000|2021-03-17 21:19:00|||||||||8
1616015980000|2021-03-17 21:19:40|||||||||7
1616015990000|2021-03-17 21:19:50|||||||||2
1616016010000|2021-03-17 21:20:10|||||||||15
1616016070000|2021-03-17 21:21:10|||||||||1
1616016090000|2021-03-17 21:21:30|||||||||2
1616016100000|2021-03-17 21:21:40|||||||||6
1616016110000|2021-03-17 21:21:50|||||||||18
1616016180000|2021-03-17 21:23:00|||||||||4
1616016460000|2021-03-17 21:27:40|||||||||3
1616016520000|2021-03-17 21:28:40|6760.2|6756.2|6759.9|6755.9|6760.2|6756.2|6759.9|6755.9|0
1616016540000|2021-03-17 21:29:00|6759.6|6756.8|6759.6|6756.8|6759.6|6756.8|6759.6|6756.8|1
1616016550000|2021-03-17 21:29:10|6760|6757.2|6760.2|6756.2|6760.2|6757.2|6760|6756.2|0
1616016560000|2021-03-17 21:29:20|6759.6|6756.8|6760|6757.2|6760|6757.2|6759.6|6756.8|0
1616016580000|2021-03-17 21:29:40|6759.6|6756.8|6760|6757.2|6760.2|6757.2|6759.6|6755.9|0
1616016590000|2021-03-17 21:29:50|6760.2|6756.2|6759.9|6755.9|6760.2|6756.2|6759.9|6755.9|0
1616016650000|2021-03-17 21:30:50|6760|6757.2|6760|6757.2|6760|6757.2|6760|6757.2|0
1616016670000|2021-03-17 21:31:10|6760.2|6756.2|6759.9|6755.9|6760.2|6756.2|6759.9|6755.9|0
1616016680000|2021-03-17 21:31:20|||||||||1
1616016700000|2021-03-17 21:31:40|6762.9|6752.9|6758.9|6754.9|6762.9|6755.2|6758.9|6752.4|5
1616016750000|2021-03-17 21:32:30|6758.5|6755.7|6758.5|6755.7|6758.5|6755.7|6758.5|6755.7|0
1616016780000|2021-03-17 21:33:00|6759.2|6755.2|6759.2|6755.2|6759.2|6755.2|6759.2|6755.2|0
1616016790000|2021-03-17 21:33:10|6759.1|6756.3|6759.5|6756.7|6759.5|6756.7|6759|6756.2|0
1616016800000|2021-03-17 21:33:20|6760|6757.2|6760|6757.2|6760|6757.2|6760|6757.2|0
1616016810000|2021-03-17 21:33:30|6758.7|6755.9|6757.3|6754.5|6758.7|6755.9|6757.3|6754.5|8
1616016820000|2021-03-17 21:33:40|6756.3|6753.5|6761.1|6751.1|6761.1|6753.5|6756.3|6751.1|48
1616016830000|2021-03-17 21:33:50|6758.2|6754.2|6761.1|6751.1|6761.2|6754.2|6758.2|6751.1|0
1616016850000|2021-03-17 21:34:10|6758.1|6754.1|6758.2|6754.2|6758.2|6754.2|6758.1|6754.1|0
1616016870000|2021-03-17 21:34:30|6761.1|6751.1|6761.1|6751.1|6761.1|6751.1|6761.1|6751.1|7
1616016880000|2021-03-17 21:34:40|6758.2|6754.2|6758.9|6754.9|6758.9|6755.7|6758.1|6754.2|0
1616016890000|2021-03-17 21:34:50|6762.1|6752.1|6757|6754.2|6762.6|6755.6|6757|6752.1|0
1616016900000|2021-03-17 21:35:00|6756.6|6753.8|6758.6|6754.6|6761.4|6754.6|6756.3|6751.4|6
1616016910000|2021-03-17 21:35:10|6761.7|6751.7|6762.1|6752.1|6762.6|6755.6|6759.6|6751.7|6
1616016920000|2021-03-17 21:35:20|6761.9|6751.9|6761.9|6751.9|6761.9|6751.9|6761.9|6751.9|0
1616016930000|2021-03-17 21:35:30|6761.4|6751.4|6761.4|6751.4|6761.4|6751.4|6761.4|6751.4|0
1616016940000|2021-03-17 21:35:40|6758.2|6754.2|6757.9|6753.9|6758.2|6754.2|6757.9|6753.9|0
1616016950000|2021-03-17 21:35:50|6761.4|6751.4|6761.4|6751.4|6761.4|6751.4|6761.4|6751.4|3
1616016970000|2021-03-17 21:36:10|6757.9|6753.9|6757.9|6753.9|6757.9|6753.9|6757.9|6753.9|0
1616016980000|2021-03-17 21:36:20|6757.5|6754.7|6757.5|6754.7|6757.5|6754.7|6757.5|6754.7|0
1616016990000|2021-03-17 21:36:30|6758.2|6754.2|6761.4|6751.4|6761.4|6754.6|6758.2|6751.4|1
1616017000000|2021-03-17 21:36:40|6758.6|6754.6|6761.4|6751.4|6761.4|6754.6|6758.6|6751.4|4
1616017010000|2021-03-17 21:36:50|6758.6|6754.6|6758.6|6754.6|6758.6|6754.6|6758.6|6754.6|0
1616017020000|2021-03-17 21:37:00|||||||||3
1616017030000|2021-03-17 21:37:10|6758|6755.2|6757.9|6753.9|6758|6755.2|6756.3|6753.5|1
1616017040000|2021-03-17 21:37:20|6757.1|6754.3|6756.6|6752.6|6757.1|6754.3|6756.1|6752.6|3
1616017050000|2021-03-17 21:37:30|6756.5|6753.7|6757.6|6747.6|6758.6|6753.7|6755|6747.4|7
1616017060000|2021-03-17 21:37:40|6758.1|6748.1|6755.6|6751.6|6758.1|6751.6|6755.6|6748.1|0
1616017130000|2021-03-17 21:38:50|6758.7|6748.7|6756.6|6752.6|6759.1|6752.6|6756.6|6748.7|0
1616017140000|2021-03-17 21:39:00|6756.1|6753.3|6757.6|6753.6|6757.6|6754|6756.1|6753.3|0
1616017150000|2021-03-17 21:39:10|6759.8|6749.8|6758.6|6748.6|6759.8|6749.8|6758.4|6748.4|26
1616017160000|2021-03-17 21:39:20|||||||||10
1616017170000|2021-03-17 21:39:30|6758.4|6748.4|6758.4|6748.4|6758.4|6748.4|6758.4|6748.4|1
1616017190000|2021-03-17 21:39:50|6758.6|6748.6|6758.6|6748.6|6758.6|6748.6|6758.6|6748.6|0
1616017200000|2021-03-17 21:40:00|6758.4|6748.4|6758.6|6748.6|6758.6|6748.6|6758.4|6748.4|3
1616017260000|2021-03-17 21:41:00|6758.5|6748.5|6759|6749|6759|6749|6758.5|6748.5|0
1616017270000|2021-03-17 21:41:10|6756.2|6752.2|6756.5|6752.5|6756.5|6752.5|6756.2|6752.2|0
1616017280000|2021-03-17 21:41:20|6760|6750|6760|6750|6760|6750|6760|6750|3
1616017350000|2021-03-17 21:42:30|6757.5|6747.5|6756|6746|6757.5|6747.5|6756|6746|5
1616017360000|2021-03-17 21:42:40|6751.4|6748.6|6751.4|6748.6|6751.4|6748.6|6750.9|6748.1|10
1616017380000|2021-03-17 21:43:00|6755|6745|6755.7|6745.7|6755.7|6745.7|6755|6745|7
1616017390000|2021-03-17 21:43:10|6756.7|6746.7|6752.4|6749.6|6758|6751.5|6752.4|6746.7|3
1616017430000|2021-03-17 21:43:50|6751.9|6749.1|6751.9|6749.1|6751.9|6749.1|6751.9|6749.1|0
1616017440000|2021-03-17 21:44:00|6752.1|6749.3|6752.4|6749.6|6752.4|6749.6|6752.1|6749.3|0
1616017450000|2021-03-17 21:44:10|6752.1|6749.3|6752.4|6749.6|6752.4|6749.6|6751.9|6749.1|0
1616017460000|2021-03-17 21:44:20|6753.5|6749.5|6752.4|6749.6|6753.5|6749.6|6752.4|6749.5|0
1616017470000|2021-03-17 21:44:30|6751.9|6749.1|6751.9|6749.1|6751.9|6749.1|6751.9|6749.1|0
1616017480000|2021-03-17 21:44:40|6752.1|6749.3|6752.4|6749.6|6752.4|6749.6|6752.1|6749.3|0
1616017560000|2021-03-17 21:46:00|||||||||3
1616017650000|2021-03-17 21:47:30|6751.3|6748.5|6751.3|6748.5|6751.3|6748.5|6751.3|6748.5|3
1616017660000|2021-03-17 21:47:40|6752.9|6748.9|6751.8|6749|6752.9|6749.3|6751.8|6748.9|22
1616017670000|2021-03-17 21:47:50|6752.9|6748.9|6752.9|6748.9|6752.9|6748.9|6752.9|6748.9|0
1616017680000|2021-03-17 21:48:00|6751.8|6749|6752.5|6748.5|6752.9|6749.5|6751.8|6748.5|0
1616017690000|2021-03-17 21:48:10|6752.9|6748.9|6751.8|6749|6756.4|6749.2|6751.8|6746|0
1616017770000|2021-03-17 21:49:30|6752.9|6748.9|6752.9|6748.9|6752.9|6748.9|6752.9|6748.9|4
1616017790000|2021-03-17 21:49:50|6757|6747|6757|6747|6757|6747|6757|6747|0
1616017800000|2021-03-17 21:50:00|6757.2|6747.2|6753.1|6750.3|6757.2|6750.3|6753.1|6747.2|0
1616017810000|2021-03-17 21:50:10|6752.4|6749.6|6752.9|6748.9|6752.9|6749.6|6752.4|6748.9|5
1616017820000|2021-03-17 21:50:20|6756.4|6746.4|6756.4|6746.4|6756.4|6746.4|6756.4|6746.4|0
1616017830000|2021-03-17 21:50:30|6753.5|6749.5|6753.5|6749.5|6753.5|6749.5|6753.5|6749.5|0
1616017840000|2021-03-17 21:50:40|6753.1|6750.3|6753.1|6750.3|6753.1|6750.3|6753.1|6750.3|0
1616017850000|2021-03-17 21:50:50|6753.9|6749.9|6753.5|6749.5|6753.9|6749.9|6753.5|6749.5|0
1616017900000|2021-03-17 21:51:40|6757.1|6747.1|6758|6748|6758|6748|6757.1|6747.1|0
1616018020000|2021-03-17 21:53:40|6755.5|6751.5|6755.5|6751.5|6755.5|6751.5|6755.5|6751.5|0
1616018070000|2021-03-17 21:54:30|6759|6749|6759|6749|6759|6749|6759|6749|0
1616018110000|2021-03-17 21:55:10|6755.5|6751.5|6755.5|6751.5|6755.5|6751.5|6755.5|6751.5|0
1616018120000|2021-03-17 21:55:20|6752.9|6750.1|6752.8|6750|6752.9|6750.1|6752.8|6750|3
1616018130000|2021-03-17 21:55:30|6757.5|6747.5|6758|6748|6758|6754.1|6755|6747.5|2
1616018140000|2021-03-17 21:55:40|6756.8|6746.8|6752.3|6749.5|6756.8|6749.5|6752.3|6746.8|4
1616018150000|2021-03-17 21:55:50|6758|6748|6758|6748|6758|6748|6758|6748|2
1616018170000|2021-03-17 21:56:10|6758.4|6748.4|6758.5|6748.5|6758.5|6748.5|6758|6748|0
1616018240000|2021-03-17 21:57:20|6758.4|6748.4|6758.4|6748.4|6758.4|6748.4|6758.4|6748.4|0
1616018300000|2021-03-17 21:58:20|6758.2|6748.2|6757.9|6747.9|6758.2|6748.2|6757.9|6747.9|0
1616018360000|2021-03-17 21:59:20|6750.9|6748.1|6755.7|6745.7|6755.7|6748.1|6750.9|6745.1|3
1616018380000|2021-03-17 21:59:40|6750.3|6747.5|6753.1|6743.1|6755.5|6747.5|6748.9|6742.5|13
1616018390000|2021-03-17 21:59:50|6753.7|6743.7|6753.3|6743.3|6756.5|6748.8|6748.3|6743.3|10
1616018400000|2021-03-17 22:00:00|6755.9|6745.9|6755.9|6745.9|6755.9|6745.9|6755.9|6745.9|0
1615939200000|2021-03-17 00:00:00|6815.8|6813|6818.5|6815.7|6822.1|6815.7|6815.5|6809.1|38
1615939210000|2021-03-17 00:00:10|6821|6818.2|6822.4|6819.6|6822.4|6819.6|6821|6818.2|33
1615939220000|2021-03-17 00:00:20|6823|6820.2|6822.2|6819.4|6823|6820.2|6821.5|6818.6|7
1615939230000|2021-03-17 00:00:30|6822.5|6819.7|6821.5|6818.7|6822.9|6819.7|6821.5|6818.7|1
1615939240000|2021-03-17 00:00:40|6821.9|6817.9|6820.8|6818|6821.9|6818|6820.8|6817.9|4
1615939250000|2021-03-17 00:00:50|6821.3|6817.3|6822.6|6818.6|6822.6|6818.7|6821.3|6817.3|1
1615939260000|2021-03-17 00:01:00|6821.8|6819|6820.8|6818|6821.9|6819|6820.8|6817.9|6
1615939270000|2021-03-17 00:01:10|6820.5|6817.7|6820.5|6817.7|6820.5|6817.7|6820.5|6817.7|0
1615939280000|2021-03-17 00:01:20|6820|6817.2|6818.5|6815.7|6820|6817.2|6818.5|6815.7|4
1615939290000|2021-03-17 00:01:30|6817.5|6814.7|6818.6|6814.6|6818.6|6814.7|6817.5|6814.6|7
1615939300000|2021-03-17 00:01:40|6818.9|6814.9|6818.9|6814.9|6818.9|6814.9|6818.9|6814.9|1
1615939310000|2021-03-17 00:01:50|6818.5|6815.7|6819.6|6815.6|6819.6|6816.7|6818.5|6815.6|3
1615939320000|2021-03-17 00:02:00|6819.9|6815.9|6819.5|6816.7|6819.9|6816.7|6819.5|6815.9|0
1615939330000|2021-03-17 00:02:10|6819.8|6817|6820|6817.2|6820|6817.2|6819.8|6817|0
1615939350000|2021-03-17 00:02:30|6820.8|6818|6824.5|6821.7|6824.5|6821.7|6820.8|6818|26
1615939360000|2021-03-17 00:02:40|||||||||1
1615939380000|2021-03-17 00:03:00|6824|6821.2|6823.5|6820.7|6824|6821.2|6823.5|6820.7|3
1615939390000|2021-03-17 00:03:10|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|0
1615939430000|2021-03-17 00:03:50|6822|6819.2|6821.8|6819|6822|6819.2|6821.8|6819|1
1615939470000|2021-03-17 00:04:30|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|0
1615939480000|2021-03-17 00:04:40|6820.8|6818|6820.5|6817.7|6820.8|6818|6820.5|6817.7|1
1615939490000|2021-03-17 00:04:50|||||||||1
1615939500000|2021-03-17 00:05:00|6820.1|6817.3|6820|6817.2|6820.1|6817.3|6819.5|6816.7|2
1615939510000|2021-03-17 00:05:10|6820.8|6818|6822.8|6820|6822.8|6820|6820.8|6818|4
1615939520000|2021-03-17 00:05:20|6823.4|6820.6|6823.9|6819.9|6824.2|6820.6|6823.4|6819.9|26
1615939550000|2021-03-17 00:05:50|6823.5|6820.7|6826.5|6823.7|6827|6824.2|6823.5|6820.7|10
1615939560000|2021-03-17 00:06:00|6826.8|6824|6828.8|6826|6828.8|6826|6826.8|6824|23
1615939570000|2021-03-17 00:06:10|6829|6826.2|6829.8|6827|6829.8|6827|6829|6826.2|1
1615939580000|2021-03-17 00:06:20|6830.5|6827.7|6830.5|6827.7|6831.2|6828.2|6830.5|6827.2|6
1615939590000|2021-03-17 00:06:30|6830.9|6826.9|6830.5|6827.7|6830.9|6827.7|6829.8|6826.9|2
1615939600000|2021-03-17 00:06:40|6830.9|6826.9|6830.9|6826.9|6831.1|6827.1|6830.9|6826.9|0
1615939610000|2021-03-17 00:06:50|6829.8|6827|6829.8|6827|6830.9|6827|6829.8|6826.6|0
1615939620000|2021-03-17 00:07:00|6828.5|6825.7|6827.8|6825|6828.9|6825.7|6827.8|6824.9|7
1615939640000|2021-03-17 00:07:20|6828.8|6826|6828.2|6825.4|6829.8|6827|6827.8|6824.9|22
1615939650000|2021-03-17 00:07:30|6828.5|6825.7|6828.5|6825.7|6828.5|6825.7|6828.5|6825.7|1
1615939660000|2021-03-17 00:07:40|6828.9|6824.9|6827.8|6825|6828.9|6825.3|6827.8|6824.9|0
1615939690000|2021-03-17 00:08:10|6826.9|6822.9|6826.9|6822.9|6826.9|6822.9|6826.9|6822.9|3
1615939700000|2021-03-17 00:08:20|6823.8|6821|6823.9|6819.9|6823.9|6821|6823.8|6819.9|2
1615939710000|2021-03-17 00:08:30|6823.2|6819.2|6821.8|6819|6823.2|6819.2|6821.8|6818.9|0
1615939720000|2021-03-17 00:08:40|6821.5|6818.7|6821.9|6817.9|6821.9|6819|6821.5|6817.9|0
1615939730000|2021-03-17 00:08:50|6821.5|6818.7|6819|6816.2|6821.5|6818.7|6818.2|6815.4|55
1615939740000|2021-03-17 00:09:00|6818.5|6815.7|6821.3|6817.3|6821.3|6817.7|6818.5|6815.7|28
1615939750000|2021-03-17 00:09:10|6820.5|6817.7|6819.5|6816.7|6820.8|6818|6819.5|6816.7|1
1615939760000|2021-03-17 00:09:20|6820.9|6816.9|6820.8|6818|6821.3|6818|6820.5|6816.9|0
1615939770000|2021-03-17 00:09:30|6820.5|6817.7|6820.8|6818|6821.9|6818|6820.5|6817.6|0
1615939790000|2021-03-17 00:09:50|6820|6817.2|6819.8|6817|6820|6817.2|6819.8|6817|0
1615939800000|2021-03-17 00:10:00|6819.5|6816.7|6818.8|6816|6819.5|6816.7|6818.8|6816|1
1615939810000|2021-03-17 00:10:10|6819|6816.2|6818.8|6816|6819|6816.2|6818.8|6816|1
1615939820000|2021-03-17 00:10:20|6819|6816.2|6819.8|6817|6819.8|6817|6818.8|6816|1
1615939830000|2021-03-17 00:10:30|6819.5|6816.7|6818.2|6815.4|6819.5|6816.7|6818.2|6815.4|13
1615939840000|2021-03-17 00:10:40|6818.5|6815.7|6818.5|6815.7|6818.5|6815.7|6818.5|6815.7|0
1615939850000|2021-03-17 00:10:50|6818.9|6816.1|6819.5|6816.7|6819.5|6816.7|6818.9|6816.1|0
1615939860000|2021-03-17 00:11:00|6819.9|6815.9|6819.5|6816.7|6819.9|6816.7|6819.5|6815.9|0
1615939890000|2021-03-17 00:11:30|6820|6817.2|6819.5|6816.7|6820|6817.2|6819.5|6816.7|0
1615939900000|2021-03-17 00:11:40|6820|6817.2|6820|6817.2|6820|6817.2|6820|6817.2|0
1615939910000|2021-03-17 00:11:50|6819.8|6817|6818.5|6815.7|6819.8|6817|6818.5|6815.7|1
1615939920000|2021-03-17 00:12:00|6817.5|6814.7|6817|6814.2|6817.5|6814.7|6816.5|6813.7|13
1615939930000|2021-03-17 00:12:10|6817.2|6814.4|6818.8|6816|6818.8|6816|6817.2|6814.4|1
1615939940000|2021-03-17 00:12:20|6819.1|6816.3|6819.5|6816.7|6819.5|6816.7|6819|6816.2|1
1615939970000|2021-03-17 00:12:50|6819.9|6815.9|6818.8|6816|6819.9|6816|6818.8|6815.9|0
1615939980000|2021-03-17 00:13:00|6818.5|6815.7|6818.8|6816|6819|6816.2|6818.5|6815.7|0
1615939990000|2021-03-17 00:13:10|6818.5|6815.7|6817.5|6814.7|6818.5|6815.7|6817.5|6814.7|3
1615940000000|2021-03-17 00:13:20|6818|6815.2|6818.5|6815.7|6818.5|6815.7|6818|6815.2|1
1615940020000|2021-03-17 00:13:40|6819.5|6816.7|6820|6817.2|6820|6817.2|6819.5|6816.7|0
1615940030000|2021-03-17 00:13:50|6819.5|6816.7|6819.5|6816.7|6820.3|6816.7|6819.5|6816.3|4
1615940040000|2021-03-17 00:14:00|6818.9|6816.1|6819.5|6816.7|6819.5|6816.7|6818.5|6815.7|4
1615940080000|2021-03-17 00:14:40|6820|6817.2|6820|6817.2|6820|6817.2|6820|6817.2|0
1615940090000|2021-03-17 00:14:50|6819.8|6817|6819|6816.2|6819.8|6817|6817.5|6814.3|4
1615940100000|2021-03-17 00:15:00|6819.5|6816.7|6818.8|6816|6819.9|6816.7|6818.8|6815.9|1
1615940110000|2021-03-17 00:15:10|||||||||1
1615940120000|2021-03-17 00:15:20|6818.3|6815.5|6818.5|6815.7|6818.5|6815.7|6818|6815.2|6
1615940130000|2021-03-17 00:15:30|6818|6815.2|6818|6815.2|6818|6815.2|6818|6815.2|0
1615940150000|2021-03-17 00:15:50|6818.2|6815.4|6818.5|6815.7|6818.5|6815.7|6818.2|6815.4|1
1615940170000|2021-03-17 00:16:10|6819|6816.2|6819.3|6816.5|6819.3|6816.5|6819|6816.2|0
1615940180000|2021-03-17 00:16:20|6819.5|6816.7|6822.2|6819.4|6823.1|6819.7|6819.5|6816.7|7
1615940190000|2021-03-17 00:16:30|6822|6819.2|6823|6820.2|6823|6820.2|6821.5|6818.7|13
1615940210000|2021-03-17 00:16:50|||||||||1
1615940220000|2021-03-17 00:17:00|||||||||18
1615940240000|2021-03-17 00:17:20|6822|6819.2|6820.2|6817.4|6822|6819.2|6820|6816.6|4
1615940270000|2021-03-17 00:17:50|||||||||1
1615940300000|2021-03-17 00:18:20|6821|6818.2|6821|6818.2|6821|6818.2|6821|6818.2|0
1615940310000|2021-03-17 00:18:30|6820.8|6818|6820.5|6817.7|6820.8|6818|6820.5|6817.7|0
1615940330000|2021-03-17 00:18:50|6820.2|6817.4|6820.2|6817.4|6820.2|6817.4|6820.2|6817.4|1
1615940340000|2021-03-17 00:19:00|6820.5|6817.7|6820.5|6817.7|6820.5|6817.7|6820.5|6817.7|0
1615940370000|2021-03-17 00:19:30|6820.2|6817.4|6820.2|6817.4|6820.2|6817.4|6820.2|6817.4|0
1615940380000|2021-03-17 00:19:40|6821|6818.2|6820.5|6817.7|6821|6818.2|6820.5|6817.7|0
1615940390000|2021-03-17 00:19:50|6821|6818.2|6821|6818.2|6821|6818.2|6821|6818.2|1
1615940410000|2021-03-17 00:20:10|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|2
1615940430000|2021-03-17 00:20:30|6822|6819.2|6822.2|6819.4|6822.2|6819.4|6822|6819.2|0
1615940470000|2021-03-17 00:21:10|6822.4|6819.6|6822.7|6819.9|6822.7|6819.9|6822.4|6819.6|0
1615940480000|2021-03-17 00:21:20|6822.5|6819.7|6822.2|6819.4|6822.5|6819.7|6822.2|6819.4|0
1615940490000|2021-03-17 00:21:30|6822.6|6819.8|6824|6821.2|6824|6821.2|6822.6|6819.8|2
1615940500000|2021-03-17 00:21:40|6824.2|6821.4|6824.5|6821.7|6825|6822.2|6824.2|6821.4|2
1615940510000|2021-03-17 00:21:50|6824.7|6821.9|6824.5|6821.7|6825|6822.2|6824.5|6821.7|0
1615940520000|2021-03-17 00:22:00|6824|6821.2|6823.5|6820.7|6824|6821.2|6823.5|6820.7|0
1615940530000|2021-03-17 00:22:10|6824|6821.2|6824.5|6821.7|6825|6822.2|6823.5|6820.7|4
1615940540000|2021-03-17 00:22:20|6824.7|6821.9|6824.8|6822|6825.2|6822.4|6824.7|6821.9|0
1615940550000|2021-03-17 00:22:30|6824.5|6821.7|6824.5|6821.7|6824.5|6821.7|6824.5|6821.7|0
1615940570000|2021-03-17 00:22:50|6824.7|6821.9|6824.7|6821.9|6825.3|6822.4|6824.5|6821.3|0
1615940580000|2021-03-17 00:23:00|6824.5|6821.7|6824.5|6821.7|6824.5|6821.7|6824.5|6821.7|1
1615940630000|2021-03-17 00:23:50|||||||||1
1615940640000|2021-03-17 00:24:00|6824.3|6821.5|6824.5|6821.7|6824.5|6821.7|6823.8|6821|0
1615940660000|2021-03-17 00:24:20|6824.1|6821.3|6822.5|6819.7|6824.1|6821.3|6822.5|6819.7|0
1615940670000|2021-03-17 00:24:30|6822.1|6819.3|6822|6819.2|6822.1|6819.3|6821.5|6818.7|0
1615940680000|2021-03-17 00:24:40|6821.8|6819|6822|6819.2|6822|6819.2|6821.7|6818.9|0
1615940690000|2021-03-17 00:24:50|6821.8|6819|6821.8|6819|6821.8|6819|6821.8|6819|0
1615940700000|2021-03-17 00:25:00|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|1
1615940730000|2021-03-17 00:25:30|6822|6819.2|6821.8|6819|6822|6819.2|6821.8|6819|0
1615940740000|2021-03-17 00:25:40|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|0
1615940750000|2021-03-17 00:25:50|6822|6819.2|6822.5|6819.7|6822.5|6819.7|6822|6819.2|1
1615940760000|2021-03-17 00:26:00|||||||||1
1615940770000|2021-03-17 00:26:10|6822.7|6819.9|6822.8|6820|6822.8|6820|6822.7|6819.9|0
1615940780000|2021-03-17 00:26:20|6822|6819.2|6821.5|6818.7|6822|6819.2|6821.5|6818.7|4
1615940790000|2021-03-17 00:26:30|6821.3|6818.5|6821.9|6819.1|6822.3|6819.1|6821|6818.2|1
1615940800000|2021-03-17 00:26:40|6822.5|6819.7|6822.8|6820|6823|6820.2|6822.5|6819.7|0
1615940820000|2021-03-17 00:27:00|6822.5|6819.7|6823.2|6820.4|6823.3|6820.4|6822.5|6819.3|4
1615940830000|2021-03-17 00:27:10|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|0
1615940840000|2021-03-17 00:27:20|6822|6819.2|6822.5|6819.7|6822.5|6819.7|6822|6819.2|1
1615940880000|2021-03-17 00:28:00|6822|6819.2|6822.5|6819.7|6822.5|6819.7|6821.8|6819|2
1615940890000|2021-03-17 00:28:10|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|0
1615940900000|2021-03-17 00:28:20|6821.3|6818.5|6821|6818.2|6821.3|6818.5|6821|6818.2|0
1615940910000|2021-03-17 00:28:30|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|0
1615940940000|2021-03-17 00:29:00|||||||||4
1615940990000|2021-03-17 00:29:50|||||||||1
1615941000000|2021-03-17 00:30:00|6821.3|6818.5|6821|6818.2|6821.3|6818.5|6821|6818.2|0
1615941020000|2021-03-17 00:30:20|6820.5|6817.7|6819.5|6816.7|6820.5|6817.7|6819.5|6816.7|3
1615941030000|2021-03-17 00:30:30|6819.3|6816.5|6819|6816.2|6819.3|6816.5|6819|6816.2|0
1615941040000|2021-03-17 00:30:40|6818.2|6815.4|6817.5|6814.7|6818.2|6815.4|6817.5|6814.7|0
1615941050000|2021-03-17 00:30:50|6817|6814.2|6817|6814.2|6817|6814.2|6817|6814.2|1
1615941060000|2021-03-17 00:31:00|6817.5|6814.7|6817|6814.2|6817.5|6814.7|6817|6814.2|0
1615941070000|2021-03-17 00:31:10|6817.2|6814.4|6817.2|6814.4|6817.2|6814.4|6817.2|6814.4|1
1615941090000|2021-03-17 00:31:30|6818.2|6815.4|6818.2|6815.4|6818.2|6815.4|6818.2|6815.4|0
1615941120000|2021-03-17 00:32:00|6818.6|6815.8|6819.5|6816.7|6819.5|6816.7|6818.6|6815.8|1
1615941130000|2021-03-17 00:32:10|6819.8|6817|6819.5|6816.7|6820.2|6817.4|6819.5|6816.7|3
1615941160000|2021-03-17 00:32:40|6819.7|6816.9|6820.2|6817.4|6820.2|6817.4|6819.7|6816.9|0
1615941220000|2021-03-17 00:33:40|6819.5|6816.7|6819.5|6816.7|6819.5|6816.7|6819.5|6816.7|2
1615941230000|2021-03-17 00:33:50|||||||||1
1615941240000|2021-03-17 00:34:00|6819|6816.2|6818.8|6816|6819|6816.2|6818.8|6816|0
1615941250000|2021-03-17 00:34:10|6818.5|6815.7|6818.5|6815.7|6818.5|6815.7|6818.5|6815.7|0
1615941260000|2021-03-17 00:34:20|6818|6815.2|6818|6815.2|6818|6815.2|6817.5|6814.7|0
1615941280000|2021-03-17 00:34:40|6818.5|6815.7|6818|6815.2|6818.5|6815.7|6818|6815.2|1
1615941290000|2021-03-17 00:34:50|6817.8|6815|6818.5|6815.7|6818.5|6815.7|6817.8|6815|0
1615941350000|2021-03-17 00:35:50|||||||||1
1615941410000|2021-03-17 00:36:50|||||||||1
1615941420000|2021-03-17 00:37:00|||||||||2
1615941470000|2021-03-17 00:37:50|6818.9|6816.1|6819.7|6816.9|6819.7|6816.9|6818.9|6816.1|1
1615941480000|2021-03-17 00:38:00|6820|6817.2|6818.7|6815.9|6820|6817.2|6818.7|6815.9|2
1615941490000|2021-03-17 00:38:10|6819|6816.2|6819|6816.2|6819|6816.2|6819|6816.2|0
1615941520000|2021-03-17 00:38:40|6818.7|6815.9|6818|6815.2|6818.7|6815.9|6817.5|6814.7|1
1615941530000|2021-03-17 00:38:50|6817.8|6815|6817.5|6814.7|6817.8|6815|6817.5|6814.7|1
1615941540000|2021-03-17 00:39:00|6817|6814.2|6816.8|6814|6817|6814.2|6816.8|6814|0
1615941550000|2021-03-17 00:39:10|6816.5|6813.7|6816.2|6813.4|6817.1|6813.7|6816.2|6812.9|9
1615941570000|2021-03-17 00:39:30|6816.8|6814|6816.5|6813.7|6816.9|6814|6815.5|6812.1|2
1615941580000|2021-03-17 00:39:40|6816.8|6814|6816.8|6814|6816.8|6814|6816.8|6814|0
1615941590000|2021-03-17 00:39:50|6817.6|6813.6|6816.8|6814|6817.9|6814|6816.8|6813.6|0
1615941630000|2021-03-17 00:40:30|6816.6|6813.8|6815.8|6813|6816.6|6813.8|6815.7|6812.9|0
1615941650000|2021-03-17 00:40:50|6816.9|6812.9|6816.5|6813.7|6816.9|6813.7|6816.5|6812.9|1
1615941660000|2021-03-17 00:41:00|6816.8|6814|6816.8|6814|6816.8|6814|6816.8|6814|0
1615941670000|2021-03-17 00:41:10|6816.5|6813.7|6816.5|6813.7|6816.5|6813.7|6816.5|6813.7|0
1615941690000|2021-03-17 00:41:30|6816.8|6814|6816.8|6814|6816.9|6814|6816.8|6812.9|0
1615941710000|2021-03-17 00:41:50|6816.5|6813.7|6816.5|6813.7|6816.5|6813.7|6816.5|6813.7|1
1615941720000|2021-03-17 00:42:00|6816.8|6814|6817.7|6814.9|6817.9|6814.9|6816.8|6813.9|2
1615941730000|2021-03-17 00:42:10|6817.6|6814.8|6817.5|6814.7|6817.6|6814.8|6817|6814.2|2
1615941750000|2021-03-17 00:42:30|6817|6814.2|6816.5|6813.7|6817|6814.2|6816.5|6813.7|0
1615941760000|2021-03-17 00:42:40|6816.8|6814|6816.8|6814|6816.8|6814|6816.8|6814|0
1615941770000|2021-03-17 00:42:50|||||||||1
1615941780000|2021-03-17 00:43:00|6817.6|6813.6|6816.8|6814|6817.6|6814|6816.8|6813.6|0
1615941820000|2021-03-17 00:43:40|6817.5|6814.7|6817.5|6814.7|6817.5|6814.7|6817.5|6814.7|1
1615941850000|2021-03-17 00:44:10|6817.1|6814.3|6816.5|6813.7|6817.1|6814.3|6816.5|6813.7|0
1615941890000|2021-03-17 00:44:50|6816|6813.2|6815.8|6813|6816|6813.2|6815.5|6812.7|3
1615941910000|2021-03-17 00:45:10|6816.3|6813.5|6816.3|6813.5|6816.3|6813.5|6816.3|6813.5|0
1615941920000|2021-03-17 00:45:20|6816.5|6813.7|6816.5|6813.7|6816.5|6813.7|6816|6813.2|17
1615941940000|2021-03-17 00:45:40|6816.2|6813.4|6816.2|6813.4|6816.2|6813.4|6816.2|6813.4|0
1615941960000|2021-03-17 00:46:00|6816.5|6813.7|6815.8|6813|6816.5|6813.7|6815.8|6813|1
1615941970000|2021-03-17 00:46:10|6816|6813.2|6816|6813.2|6816|6813.2|6816|6813.2|0
1615941990000|2021-03-17 00:46:30|6816.5|6813.7|6816.2|6813.4|6816.5|6813.7|6816|6813.2|1
1615942000000|2021-03-17 00:46:40|6816.8|6814|6816.8|6814|6816.8|6814|6816.8|6814|0
1615942010000|2021-03-17 00:46:50|6816|6813.2|6816.5|6813.7|6816.5|6813.7|6816|6813.2|0
1615942040000|2021-03-17 00:47:20|6816.3|6813.5|6815.5|6812.7|6816.3|6813.5|6815.5|6812.7|2
1615942060000|2021-03-17 00:47:40|6816|6813.2|6816|6813.2|6816|6813.2|6816|6813.2|0
1615942070000|2021-03-17 00:47:50|6816.3|6813.5|6816.5|6813.7|6816.5|6813.7|6816.3|6813.5|1
1615942120000|2021-03-17 00:48:40|6816.3|6813.5|6816|6813.2|6816.3|6813.5|6816|6813.2|0
1615942130000|2021-03-17 00:48:50|6815.7|6812.9|6815.5|6812.7|6815.7|6812.9|6815.5|6812.7|1
1615942140000|2021-03-17 00:49:00|6815.7|6812.9|6815.7|6812.9|6815.7|6812.9|6815.7|6812.9|1
1615942150000|2021-03-17 00:49:10|6816.3|6813.5|6816.3|6813.5|6816.3|6813.5|6816.3|6813.5|0
1615942170000|2021-03-17 00:49:30|||||||||1
1615942190000|2021-03-17 00:49:50|6816.6|6813.8|6816.8|6814|6816.8|6814|6816.6|6813.8|3
1615942210000|2021-03-17 00:50:10|6816.3|6813.5|6816.3|6813.5|6816.3|6813.5|6816.3|6813.5|0
1615942230000|2021-03-17 00:50:30|6816.6|6813.8|6816.8|6814|6816.8|6814|6816.6|6813.8|1
1615942250000|2021-03-17 00:50:50|6816.6|6813.8|6816.5|6813.7|6816.6|6813.8|6816.3|6813.5|0
1615942260000|2021-03-17 00:51:00|6816.3|6813.5|6815.2|6812.4|6816.3|6813.5|6815.2|6812.4|1
1615942270000|2021-03-17 00:51:10|6814.5|6811.7|6811.5|6808.7|6814.5|6811.7|6810.7|6807.9|5
1615942280000|2021-03-17 00:51:20|6812.5|6809.7|6813.2|6810.4|6813.2|6810.4|6812.5|6809.7|1
1615942290000|2021-03-17 00:51:30|6813.5|6810.7|6811|6808.2|6813.5|6810.7|6811|6808.2|2
1615942300000|2021-03-17 00:51:40|6811.2|6808.4|6811.5|6808.7|6811.5|6808.7|6811.2|6808.4|0
1615942330000|2021-03-17 00:52:10|6812.6|6808.6|6811|6808.2|6812.6|6808.7|6811|6808.2|0
1615942340000|2021-03-17 00:52:20|6811.2|6808.4|6811.2|6808.4|6811.2|6808.4|6811.2|6808.4|0
1615942350000|2021-03-17 00:52:30|6811.5|6808.7|6811.2|6808.4|6811.5|6808.7|6811|6808.2|0
1615942360000|2021-03-17 00:52:40|6811.5|6808.7|6811.5|6808.7|6811.5|6808.7|6811.5|6808.7|0
1615942380000|2021-03-17 00:53:00|6811|6808.2|6811|6808.2|6811|6808.2|6811|6808.2|1
1615942390000|2021-03-17 00:53:10|6811.2|6808.4|6811.5|6808.7|6811.5|6808.7|6811|6808.2|0
1615942400000|2021-03-17 00:53:20|6811|6808.2|6811|6808.2|6811|6808.2|6811|6808.2|0
1615942410000|2021-03-17 00:53:30|6811.2|6808.4|6811.5|6808.7|6811.5|6808.7|6811.2|6808.4|0
1615942430000|2021-03-17 00:53:50|6811|6808.2|6811|6808.2|6811.2|6808.4|6811|6808.2|0
1615942450000|2021-03-17 00:54:10|6810.8|6808|6810.8|6808|6810.8|6808|6810.8|6808|2
1615942490000|2021-03-17 00:54:50|6811|6808.2|6811|6808.2|6811|6808.2|6811|6808.2|2
1615942500000|2021-03-17 00:55:00|6810.8|6808|6810.8|6808|6810.8|6808|6810.3|6807.5|3
1615942550000|2021-03-17 00:55:50|6810.6|6807.8|6809.5|6806.7|6810.6|6807.8|6809|6806.2|7
1615942560000|2021-03-17 00:56:00|6809|6806.2|6810|6807.2|6810|6807.2|6809|6806.2|22
1615942570000|2021-03-17 00:56:10|6809.8|6807|6809.8|6807|6809.8|6807|6809.8|6807|1
1615942580000|2021-03-17 00:56:20|6810|6807.2|6809.8|6807|6810|6807.2|6809.8|6807|2
1615942590000|2021-03-17 00:56:30|6810|6807.2|6810|6807.2|6810|6807.2|6809.8|6807|0
1615942600000|2021-03-17 00:56:40|6810.2|6807.4|6810.8|6808|6810.8|6808|6810.2|6807.4|6
1615942620000|2021-03-17 00:57:00|6810.5|6807.7|6810.5|6807.7|6810.5|6807.7|6810|6807.2|3
1615942650000|2021-03-17 00:57:30|6810.8|6808|6811|6808.2|6811|6808.2|6810.8|6808|0
1615942660000|2021-03-17 00:57:40|6811.2|6808.4|6811.2|6808.4|6811.2|6808.4|6811.2|6808.4|3
1615942670000|2021-03-17 00:57:50|6811|6808.2|6812.2|6809.4|6812.2|6809.4|6811|6808.2|6
1615942680000|2021-03-17 00:58:00|6812.8|6810|6812.8|6810|6812.8|6810|6812.8|6810|0
1615942690000|2021-03-17 00:58:10|6812.2|6809.4|6812.2|6809.4|6812.2|6809.4|6812.2|6809.4|0
1615942700000|2021-03-17 00:58:20|6812.5|6809.7|6812.2|6809.4|6812.7|6809.9|6812.2|6809.4|2
1615942710000|2021-03-17 00:58:30|6811.8|6809|6812.2|6809.4|6812.2|6809.4|6811.8|6809|0
1615942720000|2021-03-17 00:58:40|6812|6809.2|6812.2|6809.4|6812.2|6809.4|6811.9|6809.1|0
1615942780000|2021-03-17 00:59:40|6813|6810.2|6813|6810.2|6813|6810.2|6813|6810.2|0
1615942790000|2021-03-17 00:59:50|6812.5|6809.7|6812.5|6809.7|6812.5|6809.7|6812.5|6809.7|1
1615942800000|2021-03-17 01:00:00|6813|6810.2|6808.3|6805.5|6813|6810.2|6808.3|6805.5|4
1615942810000|2021-03-17 01:00:10|6808.5|6805.7|6808.8|6806|6809|6806.2|6808.3|6805.5|17
1615942820000|2021-03-17 01:00:20|6808.6|6805.8|6808|6805.2|6809|6806.2|6808|6805.2|16
1615942830000|2021-03-17 01:00:30|6807.5|6804.7|6806|6803.2|6808|6805.2|6805.2|6802.4|16
1615942840000|2021-03-17 01:00:40|6806.5|6803.7|6806.5|6803.7|6806.9|6803.7|6805|6802.2|18
1615942850000|2021-03-17 01:00:50|6806.9|6802.9|6804|6801.2|6806.9|6803.7|6803.8|6801|9
1615942860000|2021-03-17 01:01:00|6803.8|6801|6803|6800.2|6803.8|6801|6802.7|6799.9|23
1615942870000|2021-03-17 01:01:10|6802.8|6800|6801.8|6799|6802.8|6800|6801.8|6799|5
1615942880000|2021-03-17 01:01:20|6801.6|6798.8|6800|6797.2|6801.6|6798.8|6800|6797.2|4
1615942890000|2021-03-17 01:01:30|6800.5|6797.7|6801|6798.2|6801|6798.2|6800|6797.2|46
1615942900000|2021-03-17 01:01:40|6800.5|6797.7|6800.8|6798|6802.5|6799.7|6800.3|6797.5|7
1615942910000|2021-03-17 01:01:50|6801.5|6798.7|6803.5|6800.7|6803.5|6800.7|6801.5|6798.7|2
1615942920000|2021-03-17 01:02:00|6803.3|6800.5|6803.8|6801|6804.5|6801.7|6802.5|6799.7|5
1615942930000|2021-03-17 01:02:10|6803.5|6800.7|6803.9|6801.1|6804.3|6801.1|6803.5|6800.3|0
1615942940000|2021-03-17 01:02:20|6804.5|6801.7|6806.8|6804|6807.2|6804.4|6804.5|6801.7|29
1615942950000|2021-03-17 01:02:30|6806.5|6803.7|6806|6803.2|6806.5|6803.7|6806|6803.2|0
1615942960000|2021-03-17 01:02:40|6806.2|6803.4|6806|6803.2|6806.5|6803.7|6806|6803.2|0
1615942970000|2021-03-17 01:02:50|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|0
1615942980000|2021-03-17 01:03:00|6806.3|6803.5|6806|6803.2|6806.3|6803.5|6806|6803.2|0
1615942990000|2021-03-17 01:03:10|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|6806|6803.2|1
1615943000000|2021-03-17 01:03:20|6806.3|6803.5|6804.5|6801.7|6806.3|6803.5|6804.5|6801.7|3
1615943010000|2021-03-17 01:03:30|6803.9|6801.1|6803.5|6800.7|6803.9|6801.1|6803.5|6800.7|2
1615943020000|2021-03-17 01:03:40|6803|6800.2|6803.2|6800.4|6803.2|6800.4|6801.8|6799|7
1615943030000|2021-03-17 01:03:50|6803.7|6800.9|6804|6801.2|6804|6801.2|6803.7|6800.9|0
1615943040000|2021-03-17 01:04:00|6803.8|6801|6803.5|6800.7|6803.8|6801|6803.5|6800.7|1
1615943050000|2021-03-17 01:04:10|6802.5|6799.7|6801.5|6798.7|6802.5|6799.7|6801.5|6798.7|2
1615943060000|2021-03-17 01:04:20|6801.3|6798.5|6800.5|6797.7|6801.3|6798.5|6800.5|6797.7|12
1615943070000|2021-03-17 01:04:30|6800.8|6798|6802.5|6799.7|6802.5|6799.7|6800.8|6798|6
1615943100000|2021-03-17 01:05:00|6803.5|6800.7|6803.5|6800.7|6803.5|6800.7|6803.5|6800.7|0
1615943120000|2021-03-17 01:05:20|6803.9|6801.1|6804.5|6801.7|6804.5|6801.7|6803.9|6801.1|0
1615943130000|2021-03-17 01:05:30|||||||||1
1615943140000|2021-03-17 01:05:40|6805.3|6801.3|6804.8|6802|6805.6|6802.4|6804.5|6801.3|3
1615943160000|2021-03-17 01:06:00|6805.2|6802.4|6805.5|6802.7|6805.5|6802.7|6805.2|6802.4|0
1615943170000|2021-03-17 01:06:10|6805.8|6803|6808.5|6805.7|6809|6806.2|6805.8|6803|9
1615943180000|2021-03-17 01:06:20|6808|6805.2|6807.8|6805|6808|6805.2|6807.8|6805|4
1615943190000|2021-03-17 01:06:30|||||||||1
1615943200000|2021-03-17 01:06:40|6808.1|6805.3|6807.8|6805|6808.9|6805.3|6807.8|6804.9|1
1615943210000|2021-03-17 01:06:50|6808.9|6804.9|6808.9|6804.9|6808.9|6805.7|6808.5|6804.9|0
1615943220000|2021-03-17 01:07:00|6807.5|6804.7|6808.3|6805.5|6808.3|6805.5|6807.5|6804.7|0
1615943230000|2021-03-17 01:07:10|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|0
1615943280000|2021-03-17 01:08:00|6808.5|6805.7|6809|6806.2|6809.1|6806.2|6808.2|6804.9|0
1615943290000|2021-03-17 01:08:10|6809.5|6806.7|6808.8|6806|6809.5|6806.7|6808.8|6806|10
1615943300000|2021-03-17 01:08:20|6809|6806.2|6811.5|6808.7|6812.1|6809.3|6809|6806.2|11
1615943310000|2021-03-17 01:08:30|6811.9|6807.9|6811|6808.2|6812.1|6808.7|6810.8|6807.9|5
1615943320000|2021-03-17 01:08:40|6811.5|6808.7|6812.6|6809.8|6812.6|6809.8|6811|6808.2|19
1615943330000|2021-03-17 01:08:50|6814|6811.2|6816.9|6814.1|6817.7|6814.9|6813.8|6811|56
1615943340000|2021-03-17 01:09:00|6817.5|6814.7|6813.5|6810.7|6818.1|6814.7|6812.5|6809.7|3
1615943350000|2021-03-17 01:09:10|6814.6|6810.6|6813.5|6810.7|6814.6|6811.2|6813.5|6810.6|0
1615943370000|2021-03-17 01:09:30|6813.9|6809.9|6813.5|6810.7|6813.9|6810.7|6813.3|6809.9|0
1615943390000|2021-03-17 01:09:50|6812.5|6809.7|6811.5|6808.7|6812.9|6809.7|6811.5|6808.3|3
1615943400000|2021-03-17 01:10:00|6810.6|6807.5|6810.5|6807.7|6810.9|6807.7|6810.5|6806.6|0
1615943410000|2021-03-17 01:10:10|6810.9|6806.9|6810.1|6807.3|6811.1|6807.7|6810.1|6806.6|0
1615943420000|2021-03-17 01:10:20|6809.9|6805.9|6809.5|6806.7|6809.9|6806.7|6809.5|6805.9|0
1615943460000|2021-03-17 01:11:00|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|1
1615943470000|2021-03-17 01:11:10|6806.8|6804|6806.8|6804|6806.8|6804|6806.8|6804|0
1615943480000|2021-03-17 01:11:20|6807|6804.2|6807|6804.2|6807.6|6804.7|6807|6803.6|2
1615943490000|2021-03-17 01:11:30|6807.2|6804.4|6806.5|6803.7|6807.6|6804.4|6805.5|6802.7|0
1615943510000|2021-03-17 01:11:50|6806.7|6803.9|6806.8|6804|6807|6804.2|6806.7|6803.9|0
1615943530000|2021-03-17 01:12:10|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|0
1615943540000|2021-03-17 01:12:20|6806.2|6803.4|6807.5|6804.7|6807.5|6804.7|6806.2|6803.4|2
1615943550000|2021-03-17 01:12:30|6808.5|6805.7|6809.5|6806.7|6809.5|6806.7|6808.5|6805.7|5
1615943570000|2021-03-17 01:12:50|6808.5|6805.7|6807.5|6804.7|6808.9|6805.7|6807.5|6804.7|2
1615943580000|2021-03-17 01:13:00|6808.6|6804.6|6808.5|6805.7|6808.9|6805.7|6808.3|6804.6|0
1615943610000|2021-03-17 01:13:30|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|1
1615943620000|2021-03-17 01:13:40|6807.3|6804.5|6806.5|6803.7|6807.3|6804.5|6806.5|6803.7|1
1615943640000|2021-03-17 01:14:00|6807.1|6804.3|6809.6|6805.6|6809.6|6806|6807.1|6804.3|35
1615943650000|2021-03-17 01:14:10|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|6807.5|6804.7|0
1615943670000|2021-03-17 01:14:30|6811|6808.2|6811.6|6807.6|6812.5|6809.7|6811|6807.6|10
1615943680000|2021-03-17 01:14:40|6811.5|6808.7|6812.5|6809.7|6812.9|6809.7|6811.5|6808.7|0
1615943690000|2021-03-17 01:14:50|6811.6|6807.6|6810.5|6807.7|6811.6|6808.2|6810.5|6807.6|3
1615943700000|2021-03-17 01:15:00|6810.9|6806.9|6810.2|6807.4|6810.9|6807.7|6810.2|6806.9|0
1615943710000|2021-03-17 01:15:10|6810.5|6807.7|6811|6808.2|6811|6808.2|6810.5|6807.7|0
1615943720000|2021-03-17 01:15:20|6811.4|6808.6|6811.4|6808.6|6811.4|6808.6|6811.4|6808.6|5
1615943730000|2021-03-17 01:15:30|6812|6809.2|6811.2|6808.4|6812|6809.2|6811|6808.2|3
1615943740000|2021-03-17 01:15:40|6811.5|6808.7|6811.5|6808.7|6811.5|6808.7|6811.5|6808.7|0
1615943750000|2021-03-17 01:15:50|6811.1|6808.3|6810|6807.2|6811.1|6808.3|6810|6807.2|0
1615943760000|2021-03-17 01:16:00|6810.2|6807.4|6810|6807.2|6810.2|6807.4|6810|6807.2|4
1615943770000|2021-03-17 01:16:10|6809.5|6806.7|6809.2|6806.4|6809.5|6806.7|6808.8|6805.3|2
1615943790000|2021-03-17 01:16:30|6809.5|6806.7|6809.5|6806.7|6809.5|6806.7|6809.5|6806.7|0
1615943800000|2021-03-17 01:16:40|6809.1|6806.3|6808.5|6805.7|6809.1|6806.3|6807.8|6805|1
1615943820000|2021-03-17 01:17:00|6809|6806.2|6808.5|6805.7|6809|6806.2|6808.5|6805.7|2
1615943850000|2021-03-17 01:17:30|6808.1|6805.3|6808.5|6805.7|6808.5|6805.7|6807.5|6804.7|0
1615943880000|2021-03-17 01:18:00|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|0
1615943890000|2021-03-17 01:18:10|6807.1|6804.3|6806.9|6804.1|6807.1|6804.3|6806.5|6803.7|0
1615943900000|2021-03-17 01:18:20|6807.1|6804.3|6806.5|6803.7|6807.1|6804.3|6805.8|6803|4
1615943910000|2021-03-17 01:18:30|6807|6804.2|6807.5|6804.7|6807.5|6804.7|6806.5|6803.7|1
1615943950000|2021-03-17 01:19:10|6807.3|6804.5|6806.5|6803.7|6807.3|6804.5|6806.5|6803.7|0
1615943960000|2021-03-17 01:19:20|6806.7|6803.9|6807.5|6804.7|6807.5|6804.7|6806.7|6803.3|1
1615943970000|2021-03-17 01:19:30|6807|6804.2|6806.8|6804|6807|6804.2|6806.8|6804|0
1615943980000|2021-03-17 01:19:40|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|0
1615943990000|2021-03-17 01:19:50|6806.3|6803.5|6805.8|6803|6806.3|6803.5|6805.7|6802.9|0
1615944000000|2021-03-17 01:20:00|6806.5|6803.7|6807|6804.2|6807|6804.2|6806.5|6803.7|0
1615944020000|2021-03-17 01:20:20|||||||||1
1615944040000|2021-03-17 01:20:40|||||||||1
1615944060000|2021-03-17 01:21:00|||||||||3
1615944070000|2021-03-17 01:21:10|6808.1|6798.1|6804.5|6801.7|6808.1|6802.2|6803.5|6798.1|4
1615944080000|2021-03-17 01:21:20|6805.4|6795.4|6802.5|6799.7|6805.4|6799.7|6801.8|6795.4|35
1615944090000|2021-03-17 01:21:30|6802.8|6800|6802.8|6800|6802.8|6800|6802.8|6800|1
1615944100000|2021-03-17 01:21:40|6803.2|6800.4|6803.2|6800.4|6803.2|6800.4|6803.2|6800.4|1
1615944110000|2021-03-17 01:21:50|6804|6801.2|6803.3|6800.5|6804|6801.2|6803.3|6800.5|1
1615944120000|2021-03-17 01:22:00|6802.3|6799.5|6801.5|6798.7|6802.3|6799.5|6801.5|6798.7|5
1615944130000|2021-03-17 01:22:10|6801|6798.2|6801.9|6797.9|6801.9|6798.7|6800.8|6797.3|5
1615944140000|2021-03-17 01:22:20|6800.8|6798|6802.8|6800|6802.8|6800|6800.8|6797.6|14
1615944150000|2021-03-17 01:22:30|6803|6800.2|6805.5|6802.7|6806|6803.2|6803|6800.2|5
1615944160000|2021-03-17 01:22:40|6805|6802.2|6805.2|6802.4|6805.2|6802.4|6805|6802.2|1
1615944170000|2021-03-17 01:22:50|6804.8|6802|6805.5|6802.7|6805.5|6802.7|6804.8|6802|3
1615944190000|2021-03-17 01:23:10|6808.4|6798.4|6804.6|6800.6|6808.4|6800.7|6802.2|6798.4|40
1615944200000|2021-03-17 01:23:20|6804.5|6801.7|6804.5|6801.7|6804.5|6801.7|6804.5|6801.7|0
1615944220000|2021-03-17 01:23:40|6801.5|6798.7|6802.8|6800|6803.2|6800|6801.5|6798.2|13
1615944230000|2021-03-17 01:23:50|6803.3|6800.5|6803|6800.2|6803.3|6800.5|6803|6800.2|0
1615944240000|2021-03-17 01:24:00|6803.1|6800.3|6802.5|6799.7|6803.1|6800.3|6802.5|6799.7|3
1615944250000|2021-03-17 01:24:10|6803.1|6800.3|6803.1|6800.3|6803.1|6800.3|6803.1|6800.3|1
1615944260000|2021-03-17 01:24:20|6803.8|6801|6804.1|6801.3|6804.1|6801.3|6803.8|6801|2
1615944270000|2021-03-17 01:24:30|6804.8|6802|6805.5|6802.7|6806.5|6803.7|6804.8|6802|5
1615944280000|2021-03-17 01:24:40|6805.1|6802.3|6805.1|6802.3|6805.1|6802.3|6805.1|6802.3|0
1615944290000|2021-03-17 01:24:50|6805.6|6801.6|6805.6|6801.6|6805.6|6801.6|6805.6|6801.6|0
1615944300000|2021-03-17 01:25:00|6805.2|6801.2|6804.8|6802|6805.2|6802|6804.8|6801.2|0
1615944310000|2021-03-17 01:25:10|6805.5|6802.7|6804.2|6800.2|6808.1|6802.7|6802.1|6798.1|18
1615944320000|2021-03-17 01:25:20|6804.1|6801.3|6803.9|6799.9|6804.1|6801.3|6803.5|6799.9|1
1615944340000|2021-03-17 01:25:40|6802.8|6800|6802.8|6800|6802.8|6800|6802.8|6800|0
1615944350000|2021-03-17 01:25:50|6803.5|6800.7|6803.9|6799.9|6803.9|6800.7|6803.5|6799.9|0
1615944360000|2021-03-17 01:26:00|6803.1|6800.3|6803|6800.2|6803.1|6800.3|6802|6799.2|0
1615944370000|2021-03-17 01:26:10|6802.6|6799.8|6801|6798.2|6802.6|6799.8|6800.8|6797.6|5
1615944380000|2021-03-17 01:26:20|6800.6|6797.8|6799.5|6796.7|6800.6|6797.8|6799.5|6796.7|1
1615944390000|2021-03-17 01:26:30|6799|6796.2|6799.3|6796.5|6799.3|6796.5|6799|6796.2|2
1615944400000|2021-03-17 01:26:40|6797.8|6795|6796|6793.2|6797.8|6795|6796|6793.2|13
1615944410000|2021-03-17 01:26:50|6795.8|6793|6795.8|6793|6795.8|6793|6795.8|6793|11
1615944420000|2021-03-17 01:27:00|6796.5|6793.7|6796.5|6793.7|6796.5|6793.7|6796.5|6793.7|8
1615944430000|2021-03-17 01:27:10|6796.1|6793.3|6795.5|6792.7|6796.1|6793.3|6795.5|6792.7|10
1615944440000|2021-03-17 01:27:20|6794.6|6791.8|6796.3|6793.5|6798.3|6795.5|6794.6|6791.8|18
1615944450000|2021-03-17 01:27:30|6796.1|6793.3|6795.8|6793|6796.1|6793.3|6795.8|6793|0
1615944460000|2021-03-17 01:27:40|6795.3|6792.5|6794.4|6791.6|6795.3|6792.5|6793.9|6791.1|5
1615944470000|2021-03-17 01:27:50|6793.6|6790.8|6793.8|6791|6794.9|6791.6|6793.6|6790.5|4
1615944480000|2021-03-17 01:28:00|6794.1|6791.3|6794.8|6792|6795.5|6792.6|6793.1|6790.3|33
1615944490000|2021-03-17 01:28:10|6795.1|6792.3|6794.4|6791.6|6795.9|6793.1|6794.4|6791.2|26
1615944500000|2021-03-17 01:28:20|6795.2|6791.2|6796.6|6793.8|6797.3|6794.5|6794.4|6791|21
1615944510000|2021-03-17 01:28:30|6797.4|6794.6|6793.9|6791.1|6797.4|6794.6|6793.9|6791.1|3
1615944520000|2021-03-17 01:28:40|6793.8|6791|6792.8|6790|6793.8|6791|6791.9|6789.1|14
1615944530000|2021-03-17 01:28:50|6793.4|6790.6|6794.4|6791.6|6795.5|6792.3|6793.4|6790.6|16
1615944540000|2021-03-17 01:29:00|6794.8|6792|6795.5|6791.5|6795.9|6793|6793.8|6791|93
1615944550000|2021-03-17 01:29:10|6795.9|6791.9|6795.1|6792.3|6795.9|6792.6|6794.8|6791.9|15
1615944560000|2021-03-17 01:29:20|6794.8|6792|6794.8|6792|6794.8|6792|6794.8|6792|6
1615944580000|2021-03-17 01:29:40|6795.1|6792.3|6795.4|6792.6|6795.4|6792.6|6795.1|6792.3|0
1615944600000|2021-03-17 01:30:00|6795.1|6792.3|6794.8|6792|6795.1|6792.3|6794.6|6791.8|0
1615944610000|2021-03-17 01:30:10|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|0
1615944620000|2021-03-17 01:30:20|6794.4|6791.6|6794.1|6791.3|6794.6|6791.8|6794.1|6791.3|4
1615944630000|2021-03-17 01:30:30|6794.9|6790.9|6794.4|6791.6|6794.9|6791.6|6794.4|6790.9|0
1615944640000|2021-03-17 01:30:40|6794.8|6792|6794.8|6792|6794.8|6792|6794.8|6792|0
1615944650000|2021-03-17 01:30:50|6794.1|6791.3|6794.1|6791.3|6794.1|6791.3|6794.1|6791.3|2
1615944660000|2021-03-17 01:31:00|6794.9|6790.9|6794.9|6790.9|6794.9|6790.9|6794.9|6790.9|0
1615944670000|2021-03-17 01:31:10|6794.8|6792|6794.8|6792|6794.8|6792|6794.8|6792|0
1615944680000|2021-03-17 01:31:20|6794.9|6792.1|6797.7|6794.9|6797.7|6794.9|6794.9|6792.1|2
1615944690000|2021-03-17 01:31:30|6797.6|6794.8|6797.8|6793.8|6797.8|6794.9|6797.1|6793.8|5
1615944700000|2021-03-17 01:31:40|6797.7|6794.9|6797.7|6794.9|6797.7|6794.9|6797.7|6794.9|0
1615944710000|2021-03-17 01:31:50|6798.1|6795.3|6799.2|6796.4|6799.8|6796.6|6798.1|6795.2|21
1615944720000|2021-03-17 01:32:00|6799.4|6796.6|6796.2|6792.2|6799.8|6796.6|6796.2|6792.2|3
1615944730000|2021-03-17 01:32:10|6796.5|6792.5|6796.5|6792.5|6796.5|6793.3|6796.1|6792.5|0
1615944750000|2021-03-17 01:32:30|6796.2|6792.2|6796.2|6792.2|6796.2|6792.2|6796.2|6792.2|0
1615944770000|2021-03-17 01:32:50|6796.1|6793.3|6796.4|6793.6|6796.4|6793.6|6796.1|6793.3|0
1615944780000|2021-03-17 01:33:00|6795.9|6793.1|6796.5|6792.5|6796.5|6793.3|6795.9|6792.5|0
1615944790000|2021-03-17 01:33:10|6796.2|6792.2|6795.5|6791.5|6796.2|6792.2|6795.5|6791.5|0
1615944800000|2021-03-17 01:33:20|6794.3|6790.3|6795.5|6791.5|6795.5|6791.6|6792.4|6789.6|18
1615944810000|2021-03-17 01:33:30|6795.4|6792.6|6794.4|6791.6|6795.8|6792.6|6794.4|6791.6|0
1615944820000|2021-03-17 01:33:40|6794.2|6791.4|6794.4|6791.6|6794.4|6791.6|6793.9|6791.1|0
1615944830000|2021-03-17 01:33:50|6793.2|6790.4|6793.4|6790.6|6794.8|6791.3|6793.2|6790.4|19
1615944840000|2021-03-17 01:34:00|6794.1|6791.3|6795.8|6793|6795.8|6793|6794.1|6791.3|12
1615944850000|2021-03-17 01:34:10|6797.4|6794.6|6797.4|6794.6|6798.4|6795.6|6796.9|6794.1|3
1615944860000|2021-03-17 01:34:20|6798.4|6795.6|6799.4|6796.6|6799.4|6796.6|6797.9|6795.1|27
1615944870000|2021-03-17 01:34:30|6799.5|6795.5|6798.4|6795.6|6799.8|6796.6|6798.4|6795.5|0
1615944880000|2021-03-17 01:34:40|6799.4|6796.6|6798.7|6795.9|6799.5|6796.6|6798.4|6795.5|0
1615944900000|2021-03-17 01:35:00|6798.4|6795.6|6795.1|6792.3|6798.4|6795.6|6795.1|6792.3|5
1615944910000|2021-03-17 01:35:10|6795.4|6792.6|6795.4|6792.6|6795.4|6792.6|6795.4|6792.6|0
1615944930000|2021-03-17 01:35:30|6795|6792.2|6793.1|6790.3|6795|6792.2|6793.1|6790.3|2
1615944940000|2021-03-17 01:35:40|6794.2|6790.2|6795.1|6792.3|6795.1|6792.3|6794.1|6790.2|0
1615944960000|2021-03-17 01:36:00|6795.4|6792.6|6792|6789.2|6795.4|6792.6|6791.9|6789.1|38
1615944980000|2021-03-17 01:36:20|6790.6|6787.8|6794|6791.2|6794.2|6791.4|6790.6|6787.8|149
1615944990000|2021-03-17 01:36:30|6793.7|6790.9|6791.7|6788.9|6793.7|6790.9|6791.7|6788.9|2
1615945000000|2021-03-17 01:36:40|6792.4|6789.6|6792.4|6789.6|6792.4|6789.6|6792.4|6789.6|0
1615945020000|2021-03-17 01:37:00|6793.2|6790.4|6794|6791.2|6794|6791.2|6793.2|6790.4|1
1615945030000|2021-03-17 01:37:10|6794.2|6791.4|6794|6791.2|6794.2|6791.4|6794|6791.2|1
1615945040000|2021-03-17 01:37:20|6793.2|6790.4|6793.8|6789.8|6793.8|6790.4|6793|6789.8|0
1615945050000|2021-03-17 01:37:30|6793|6790.2|6793|6790.2|6793.8|6790.2|6793|6789.8|1
1615945060000|2021-03-17 01:37:40|6792.7|6789.9|6792.7|6789.9|6792.7|6789.9|6792.7|6789.9|0
1615945070000|2021-03-17 01:37:50|6793.5|6789.5|6793.7|6790.9|6793.8|6790.9|6793.2|6789.5|0
1615945090000|2021-03-17 01:38:10|6793.4|6790.6|6789.9|6787.1|6793.7|6790.9|6789.9|6787.1|7
1615945100000|2021-03-17 01:38:20|6790.2|6787.4|6794|6791.2|6794|6791.2|6788.9|6785.5|115
1615945110000|2021-03-17 01:38:30|6793.7|6790.9|6793.7|6790.9|6793.7|6790.9|6793.7|6790.9|1
1615945120000|2021-03-17 01:38:40|6793.5|6790.7|6791.4|6788.6|6793.5|6790.7|6791.4|6788.6|12
1615945130000|2021-03-17 01:38:50|6791|6788.2|6791|6788.2|6791|6788.2|6791|6788.2|1
1615945140000|2021-03-17 01:39:00|6790.7|6787.9|6789.9|6787.1|6790.7|6787.9|6789.9|6787.1|6
1615945150000|2021-03-17 01:39:10|6789|6786.2|6786.5|6783.7|6789.5|6786.7|6786.5|6783.7|14
1615945160000|2021-03-17 01:39:20|6786.4|6783.6|6785.5|6782.7|6786.5|6783.7|6784.7|6781.9|66
1615945170000|2021-03-17 01:39:30|6785.3|6782.5|6784.5|6781.7|6785.3|6782.5|6784.5|6781.7|3
1615945180000|2021-03-17 01:39:40|6785|6782.2|6786.7|6783.9|6787|6784.2|6785|6782.2|13
1615945190000|2021-03-17 01:39:50|6786.5|6783.7|6786.5|6783.7|6786.5|6783.7|6786|6783.2|1
1615945200000|2021-03-17 01:40:00|6786|6783.2|6785|6782.2|6786|6783.2|6785|6782.2|9
1615945210000|2021-03-17 01:40:10|||||||||1
1615945220000|2021-03-17 01:40:20|6785.4|6782.6|6785|6782.2|6786.5|6783.7|6784.7|6781.9|21
1615945230000|2021-03-17 01:40:30|6784.7|6781.9|6785|6782.2|6785.3|6782.5|6784.5|6781.7|6
1615945240000|2021-03-17 01:40:40|6785.7|6782.9|6786|6783.2|6786|6783.2|6785.7|6782.9|1
1615945250000|2021-03-17 01:40:50|6785.5|6782.7|6785.5|6782.7|6785.5|6782.7|6785.5|6782.7|0
1615945260000|2021-03-17 01:41:00|6785|6782.2|6783|6780.2|6785|6782.2|6783|6780.2|12
1615945270000|2021-03-17 01:41:10|6783.8|6779.8|6786.1|6782.1|6786.4|6783.2|6783.4|6779.8|2
1615945280000|2021-03-17 01:41:20|6785.3|6782.5|6784.5|6781.7|6785.3|6782.5|6784.5|6781.7|3
1615945290000|2021-03-17 01:41:30|6784.7|6781.9|6785|6782.2|6785|6782.2|6784.7|6781.9|7
1615945300000|2021-03-17 01:41:40|6785.5|6782.7|6785.5|6782.7|6785.5|6782.7|6785|6782.2|0
1615945310000|2021-03-17 01:41:50|6785|6782.2|6785|6782.2|6785|6782.2|6785|6782.2|1
1615945320000|2021-03-17 01:42:00|6785.7|6782.9|6786.7|6783.9|6786.7|6783.9|6785.7|6782.9|3
1615945330000|2021-03-17 01:42:10|6786.5|6783.7|6789.3|6786.5|6790.3|6787.5|6786.5|6783.7|33
1615945340000|2021-03-17 01:42:20|6789.5|6786.7|6789.7|6786.9|6789.7|6786.9|6789.5|6786.7|0
1615945350000|2021-03-17 01:42:30|6790|6787.2|6792.7|6789.9|6793|6790.2|6790|6787.2|22
1615945360000|2021-03-17 01:42:40|6793|6790.2|6793|6790.2|6793|6790.2|6793|6790.2|0
1615945370000|2021-03-17 01:42:50|6792.3|6789.5|6792.5|6789.7|6792.5|6789.7|6792.3|6789.5|5
1615945380000|2021-03-17 01:43:00|6792.3|6789.5|6792.3|6789.5|6792.3|6789.5|6792.3|6789.5|1
1615945390000|2021-03-17 01:43:10|6792.5|6789.7|6792.5|6789.7|6792.5|6789.7|6792.5|6789.7|0
1615945410000|2021-03-17 01:43:30|6792.3|6789.5|6792.3|6789.5|6792.3|6789.5|6792.3|6789.5|2
1615945430000|2021-03-17 01:43:50|6792.7|6789.9|6793|6790.2|6793|6790.2|6792.7|6789.9|0
1615945440000|2021-03-17 01:44:00|6792.3|6789.5|6794.2|6791.4|6794.2|6791.4|6792.3|6789.5|5
1615945450000|2021-03-17 01:44:10|6795|6792.2|6795|6792.2|6795|6792.2|6795|6792.2|1
1615945470000|2021-03-17 01:44:30|6795.5|6792.7|6797.3|6794.5|6797.8|6794.5|6795.5|6792.7|2
1615945480000|2021-03-17 01:44:40|6797.5|6794.7|6797.5|6794.7|6798|6795.2|6797.5|6794.7|3
1615945490000|2021-03-17 01:44:50|6796.3|6793.5|6797|6794.2|6798.1|6794.5|6796.3|6793.5|14
1615945500000|2021-03-17 01:45:00|6796|6793.2|6793.7|6790.9|6796|6793.2|6793.3|6790.4|12
1615945510000|2021-03-17 01:45:10|6794|6791.2|6793.5|6790.7|6794|6791.2|6793.5|6790.7|0
1615945520000|2021-03-17 01:45:20|6793.3|6790.5|6793.5|6790.7|6794|6791.2|6793.3|6790.5|0
1615945530000|2021-03-17 01:45:30|6794|6791.2|6794|6791.2|6794|6791.2|6794|6791.2|4
1615945540000|2021-03-17 01:45:40|6794.3|6791.5|6794.5|6791.7|6794.5|6791.7|6794.3|6791.5|0
1615945550000|2021-03-17 01:45:50|6796|6793.2|6796|6793.2|6796|6793.2|6795|6792.2|3
1615945560000|2021-03-17 01:46:00|||||||||12
1615945570000|2021-03-17 01:46:10|6796.7|6793.9|6797|6794.2|6797|6794.2|6796.7|6793.9|11
1615945580000|2021-03-17 01:46:20|6798.1|6794.1|6797|6794.2|6798.1|6794.2|6797|6793.8|10
1615945590000|2021-03-17 01:46:30|6797.8|6793.8|6798.7|6795.9|6798.7|6795.9|6797.7|6793.8|4
1615945600000|2021-03-17 01:46:40|6799.6|6796.8|6800|6797.2|6800.7|6797.9|6799.6|6796.8|19
1615945610000|2021-03-17 01:46:50|6799.9|6797.1|6799|6796.2|6800.2|6797.4|6799|6796.2|1
1615945620000|2021-03-17 01:47:00|6799.2|6796.4|6799|6796.2|6799.5|6796.7|6799|6796.2|3
1615945630000|2021-03-17 01:47:10|6799.4|6796.6|6799.7|6796.9|6800.2|6797.4|6799.4|6796.6|15
1615945640000|2021-03-17 01:47:20|6799.9|6797.1|6800.7|6797.9|6800.7|6797.9|6799.9|6797.1|6
1615945650000|2021-03-17 01:47:30|6800|6797.2|6800|6797.2|6800|6797.2|6800|6797.2|0
1615945670000|2021-03-17 01:47:50|6799|6796.2|6799|6796.2|6799.8|6796.9|6799|6795.8|0
1615945680000|2021-03-17 01:48:00|6799.8|6795.8|6799.7|6796.9|6799.8|6796.9|6799.7|6795.8|1
1615945700000|2021-03-17 01:48:20|6800.5|6797.7|6800.5|6797.7|6800.5|6797.7|6800.5|6797.7|0
1615945710000|2021-03-17 01:48:30|6800|6797.2|6800|6797.2|6800|6797.2|6800|6797.2|1
1615945720000|2021-03-17 01:48:40|6799.7|6796.9|6799|6796.2|6800.1|6796.9|6799|6796.1|0
1615945740000|2021-03-17 01:49:00|6798.7|6795.9|6798.7|6795.9|6798.7|6795.9|6798.7|6795.9|1
1615945750000|2021-03-17 01:49:10|6797.8|6793.8|6797|6794.2|6797.8|6794.2|6797|6793.8|2
1615945760000|2021-03-17 01:49:20|6797.5|6794.7|6798|6795.2|6798.8|6795.4|6797.5|6794.7|0
1615945780000|2021-03-17 01:49:40|6797.8|6795|6797.7|6794.9|6797.8|6795|6797|6793.8|0
1615945790000|2021-03-17 01:49:50|6798.7|6795.9|6798.7|6795.9|6798.7|6795.9|6798.7|6795.9|0
1615945800000|2021-03-17 01:50:00|6799.2|6796.4|6799.5|6796.7|6799.5|6796.7|6799.2|6796.4|1
1615945830000|2021-03-17 01:50:30|6798.5|6795.7|6798.3|6795.5|6798.5|6795.7|6798.3|6795.5|1
1615945840000|2021-03-17 01:50:40|6798.4|6795.6|6799.5|6796.7|6799.5|6796.7|6798.4|6795.6|0
1615945850000|2021-03-17 01:50:50|6800|6797.2|6800|6797.2|6800|6797.2|6800|6797.2|2
1615945860000|2021-03-17 01:51:00|6800.5|6797.7|6800.7|6797.9|6800.7|6797.9|6800.5|6797.7|3
1615945870000|2021-03-17 01:51:10|6800.5|6797.7|6800.7|6797.9|6800.7|6797.9|6800.5|6797.7|0
1615945880000|2021-03-17 01:51:20|6800.5|6797.7|6800.7|6797.9|6800.7|6797.9|6800.5|6797.7|1
1615945890000|2021-03-17 01:51:30|6800.5|6797.7|6802|6799.2|6802|6799.2|6800.5|6797.7|6
1615945900000|2021-03-17 01:51:40|6802.2|6799.4|6802.7|6799.9|6802.7|6799.9|6802.2|6799.4|2
1615945910000|2021-03-17 01:51:50|6802.5|6799.7|6802.5|6799.7|6802.5|6799.7|6802.5|6799.7|0
1615945920000|2021-03-17 01:52:00|6802.7|6799.9|6802.7|6799.9|6802.7|6799.9|6802.7|6799.9|2
1615945940000|2021-03-17 01:52:20|6802.5|6799.7|6801.5|6798.7|6802.5|6799.7|6801|6798.2|9
1615945950000|2021-03-17 01:52:30|6801.7|6798.9|6802|6799.2|6802|6799.2|6801.7|6798.9|7
1615945960000|2021-03-17 01:52:40|6801.8|6799|6802|6799.2|6802|6799.2|6801.8|6799|0
1615945970000|2021-03-17 01:52:50|||||||||1
1615945980000|2021-03-17 01:53:00|6802.3|6799.5|6803.5|6800.7|6804.5|6801.7|6802.3|6799.5|14
1615945990000|2021-03-17 01:53:10|6803.1|6800.3|6803.1|6800.3|6803.1|6800.3|6803.1|6800.3|2
1615946000000|2021-03-17 01:53:20|6802.5|6799.7|6801|6798.2|6802.5|6799.7|6801|6798.2|15
1615946010000|2021-03-17 01:53:30|6801.8|6797.8|6802|6799.2|6802|6799.2|6801|6797.8|0
1615946020000|2021-03-17 01:53:40|6801|6798.2|6801|6798.2|6801|6798.2|6801|6798.2|0
1615946030000|2021-03-17 01:53:50|6800.1|6797.3|6799.3|6796.5|6800.1|6797.3|6798.9|6796.1|31
1615946040000|2021-03-17 01:54:00|6799|6796.2|6798|6795.2|6799|6796.2|6798|6795.2|4
1615946050000|2021-03-17 01:54:10|6799|6796.2|6799|6796.2|6799|6796.2|6799|6796.2|0
1615946070000|2021-03-17 01:54:30|6798.6|6795.8|6798.4|6795.6|6798.6|6795.8|6798|6795.2|0
1615946080000|2021-03-17 01:54:40|6799|6796.2|6799|6796.2|6799|6796.2|6799|6796.2|0
1615946100000|2021-03-17 01:55:00|6799.2|6796.4|6799.7|6796.9|6799.7|6796.9|6799.2|6796.4|1
1615946110000|2021-03-17 01:55:10|6800|6797.2|6799.5|6796.7|6800|6797.2|6799.5|6796.7|0
1615946120000|2021-03-17 01:55:20|6799.2|6796.4|6799|6796.2|6799.2|6796.4|6798.5|6795.7|3
1615946130000|2021-03-17 01:55:30|6799.5|6796.7|6799.5|6796.7|6799.5|6796.7|6799.5|6796.7|1
1615946160000|2021-03-17 01:56:00|6800.2|6797.4|6800.5|6797.7|6800.5|6797.7|6800.2|6797.4|4
1615946170000|2021-03-17 01:56:10|6801|6798.2|6803|6800.2|6803|6800.2|6801|6798.2|11
1615946180000|2021-03-17 01:56:20|6803.2|6800.4|6803|6800.2|6803.8|6801|6803|6800.2|1
1615946200000|2021-03-17 01:56:40|6803.8|6799.8|6803|6800.2|6803.8|6800.2|6803|6799.8|0
1615946210000|2021-03-17 01:56:50|6803.3|6800.5|6803|6800.2|6803.7|6800.9|6803|6800.2|3
1615946220000|2021-03-17 01:57:00|6803.4|6800.6|6804|6801.2|6804.8|6801.2|6803.4|6800.6|8
1615946230000|2021-03-17 01:57:10|6804.8|6800.8|6804.8|6800.8|6804.8|6801.2|6804|6800.8|3
1615946240000|2021-03-17 01:57:20|6805.1|6801.1|6804.7|6801.9|6805.1|6801.9|6804.7|6801.1|1
1615946250000|2021-03-17 01:57:30|6804.5|6801.7|6805.1|6801.1|6805.1|6801.7|6804|6801.1|4
1615946260000|2021-03-17 01:57:40|6804.7|6801.9|6804.7|6801.9|6805.1|6801.9|6804.3|6801.1|4
1615946270000|2021-03-17 01:57:50|6805.1|6801.1|6804.7|6801.9|6805.1|6801.9|6804.7|6801.1|0
1615946280000|2021-03-17 01:58:00|6805|6802.2|6805.5|6802.7|6805.5|6802.7|6805|6802.2|29
1615946290000|2021-03-17 01:58:10|6806|6803.2|6806|6803.2|6806.8|6803.6|6806|6802.8|5
1615946300000|2021-03-17 01:58:20|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|1
1615946310000|2021-03-17 01:58:30|6806|6803.2|6806|6803.2|6806|6803.2|6805.7|6802.9|7
1615946320000|2021-03-17 01:58:40|||||||||1
1615946340000|2021-03-17 01:59:00|6805.4|6802.6|6805|6802.2|6805.4|6802.6|6805|6802.2|3
1615946350000|2021-03-17 01:59:10|6804.7|6801.9|6805|6802.2|6805.2|6802.4|6804.7|6801.9|0
1615946370000|2021-03-17 01:59:30|6805.4|6802.6|6806|6803.2|6806|6803.2|6805|6802.2|12
1615946380000|2021-03-17 01:59:40|6806.4|6803.6|6806.8|6802.8|6806.8|6803.6|6806.4|6802.8|2
1615946390000|2021-03-17 01:59:50|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|0
1615946400000|2021-03-17 02:00:00|6806.7|6803.9|6807|6804.2|6807|6804.2|6806.4|6803.6|5
1615946410000|2021-03-17 02:00:10|6806.5|6803.7|6805.4|6802.6|6806.5|6803.7|6805.4|6802.6|5
1615946420000|2021-03-17 02:00:20|6806.4|6803.6|6807.7|6804.9|6807.7|6804.9|6806.4|6803.6|5
1615946430000|2021-03-17 02:00:30|6807.6|6804.8|6808.7|6805.9|6808.8|6805.9|6807.6|6804.8|10
1615946440000|2021-03-17 02:00:40|||||||||26
1615946450000|2021-03-17 02:00:50|6808.8|6804.8|6808.8|6804.8|6808.8|6804.8|6808.8|6804.8|0
1615946470000|2021-03-17 02:01:10|6808|6805.2|6806.1|6802.1|6808.4|6805.2|6806|6802.1|0
1615946480000|2021-03-17 02:01:20|6805|6802.2|6807.7|6804.9|6807.7|6804.9|6803.5|6800.4|31
1615946490000|2021-03-17 02:01:30|6807.5|6804.7|6803.5|6800.7|6808|6805.2|6803.4|6800.6|8
1615946500000|2021-03-17 02:01:40|6803.2|6800.4|6808.7|6805.9|6808.7|6805.9|6802.7|6798.6|89
1615946510000|2021-03-17 02:01:50|6808.8|6806|6807.5|6804.7|6808.8|6806|6805|6802.2|66
1615946520000|2021-03-17 02:02:00|6807.3|6804.5|6807.3|6804.5|6808.5|6805.7|6806.5|6803.7|38
1615946530000|2021-03-17 02:02:10|6807|6804.2|6809.3|6806.5|6810.6|6807.8|6807|6804.1|63
1615946540000|2021-03-17 02:02:20|6809|6806.2|6808.5|6805.7|6810|6807.2|6808.3|6805.5|8
1615946550000|2021-03-17 02:02:30|6808.7|6805.9|6812|6809.2|6812|6809.2|6808.7|6805.9|71
1615946560000|2021-03-17 02:02:40|||||||||2
1615946570000|2021-03-17 02:02:50|6812.8|6810|6811.3|6808.5|6812.8|6810|6811.3|6808.5|20
1615946580000|2021-03-17 02:03:00|6813.7|6809.7|6812.3|6809.5|6813.7|6809.7|6812|6809.2|37
1615946590000|2021-03-17 02:03:10|6811.9|6809.1|6806.3|6803.5|6811.9|6809.1|6805.6|6802.8|47
1615946600000|2021-03-17 02:03:20|6807.1|6803.1|6807|6804.2|6807.4|6804.5|6806.8|6803.1|1
1615946610000|2021-03-17 02:03:30|6807.4|6803.4|6806|6803.2|6807.4|6803.4|6805.8|6802.4|2
1615946620000|2021-03-17 02:03:40|||||||||4
1615946630000|2021-03-17 02:03:50|6810.6|6800.6|6808.5|6805.7|6812.1|6806.2|6808.3|6800.6|40
1615946640000|2021-03-17 02:04:00|6808|6805.2|6810|6807.2|6810.4|6807.2|6808|6804.8|0
1615946650000|2021-03-17 02:04:10|6809.6|6806.8|6808.3|6805.5|6809.6|6806.8|6808.3|6805.5|1
1615946670000|2021-03-17 02:04:30|6808|6805.2|6808|6805.2|6808|6805.2|6808|6805.2|0
1615946680000|2021-03-17 02:04:40|6809.3|6806.5|6809.3|6806.5|6809.5|6806.7|6809.3|6806.5|17
1615946690000|2021-03-17 02:04:50|6808.9|6806.1|6807|6804.2|6808.9|6806.1|6807|6803.8|1
1615946700000|2021-03-17 02:05:00|6807.3|6804.5|6806.3|6803.5|6809.7|6806.9|6806.3|6803.5|34
1615946710000|2021-03-17 02:05:10|6806.1|6803.3|6804.5|6801.7|6806.1|6803.3|6804.5|6801.7|3
1615946720000|2021-03-17 02:05:20|6804.2|6801.4|6802|6799.2|6804.2|6801.4|6801.5|6798.7|4
1615946730000|2021-03-17 02:05:30|6802.8|6798.8|6802.7|6799.9|6802.8|6799.9|6802|6798.6|3
1615946740000|2021-03-17 02:05:40|6803|6800.2|6802.8|6798.8|6803|6800.2|6802|6798.8|1
1615946750000|2021-03-17 02:05:50|6802|6799.2|6802|6799.2|6802.8|6799.9|6802|6798.8|2
1615946760000|2021-03-17 02:06:00|6802.8|6798.8|6807|6804.2|6807.4|6804.2|6802|6798.8|39
1615946770000|2021-03-17 02:06:10|6806.8|6804|6806.5|6803.7|6806.8|6804|6806.5|6803.7|0
1615946780000|2021-03-17 02:06:20|6806.3|6803.5|6803|6800.2|6806.3|6803.5|6803|6800.1|5
1615946790000|2021-03-17 02:06:30|6803.8|6799.8|6803.8|6799.8|6803.8|6799.8|6803.8|6799.8|0
1615946800000|2021-03-17 02:06:40|6804.4|6800.4|6804.1|6800.1|6804.4|6801.2|6803|6800.1|4
1615946810000|2021-03-17 02:06:50|6804.4|6800.4|6803.6|6800.8|6804.4|6801.2|6803.3|6800.1|2
1615946820000|2021-03-17 02:07:00|6803|6800.2|6802.5|6799.7|6803|6800.2|6802.5|6799.7|0
1615946830000|2021-03-17 02:07:10|6802.3|6799.5|6802|6799.2|6802.3|6799.5|6802|6799.2|0
1615946840000|2021-03-17 02:07:20|6801.7|6798.9|6801.8|6797.8|6801.8|6798.9|6801.7|6797.8|5
1615946850000|2021-03-17 02:07:30|6802.4|6798.4|6802.4|6798.4|6802.4|6798.4|6802.4|6798.4|0
1615946870000|2021-03-17 02:07:50|6802|6798|6798.3|6795.5|6802|6798|6798.3|6795.5|15
1615946880000|2021-03-17 02:08:00|6798|6795.2|6800|6797.2|6800|6797.2|6798|6794.8|9
1615946890000|2021-03-17 02:08:10|6799.7|6796.9|6799|6796.2|6800|6797.2|6798.8|6796|3
1615946900000|2021-03-17 02:08:20|6799.7|6796.9|6799.7|6796.9|6799.7|6796.9|6799.7|6796.9|0
1615946910000|2021-03-17 02:08:30|6800|6797.2|6802.4|6799.6|6802.4|6799.6|6800|6797.2|167
1615946920000|2021-03-17 02:08:40|6802.2|6799.4|6801.9|6799.1|6802.2|6799.4|6800.9|6798.1|7
1615946930000|2021-03-17 02:08:50|6801.7|6798.9|6801.4|6798.6|6802.2|6799.4|6800.6|6797.8|5
1615946940000|2021-03-17 02:09:00|6801.2|6798.4|6800.4|6797.6|6801.2|6798.4|6800.4|6797.6|12
1615946950000|2021-03-17 02:09:10|6800.7|6797.9|6800.4|6797.6|6800.7|6797.9|6800.4|6797.6|4
1615946960000|2021-03-17 02:09:20|6800.7|6797.9|6799.4|6796.6|6800.7|6797.9|6799.4|6795.8|16
1615946970000|2021-03-17 02:09:30|6799.7|6796.9|6801.5|6797.5|6801.5|6797.9|6799.7|6796.8|3
1615946990000|2021-03-17 02:09:50|6801|6798.2|6801|6798.2|6801|6798.2|6801|6798.2|0
1615947000000|2021-03-17 02:10:00|6800.4|6797.6|6800.4|6797.6|6800.4|6797.6|6800.4|6797.6|0
1615947010000|2021-03-17 02:10:10|6800.1|6796.1|6798.8|6794.8|6800.1|6796.1|6797.7|6794.3|15
1615947030000|2021-03-17 02:10:30|6798|6795.2|6797.7|6794.9|6798.8|6795.4|6797.7|6794.5|2
1615947040000|2021-03-17 02:10:40|6798.8|6794.8|6798|6795.2|6798.8|6795.6|6798|6794.8|0
1615947050000|2021-03-17 02:10:50|6798.1|6795.3|6798.8|6794.8|6798.8|6795.9|6798.1|6794.8|0
1615947060000|2021-03-17 02:11:00|6797.7|6794.9|6798.7|6795.9|6798.7|6795.9|6797.7|6794.9|3
1615947070000|2021-03-17 02:11:10|6799.1|6796.3|6800.4|6797.6|6800.4|6797.6|6799.1|6796.3|0
1615947090000|2021-03-17 02:11:30|6801.1|6798.3|6801.4|6798.6|6801.4|6798.6|6801.1|6798.3|0
1615947120000|2021-03-17 02:12:00|6801.8|6797.8|6801.4|6798.6|6801.8|6798.6|6801.4|6797.8|1
1615947140000|2021-03-17 02:12:20|6800.8|6796.8|6800.4|6797.6|6800.8|6797.6|6800.4|6796.8|1
1615947150000|2021-03-17 02:12:30|6800.2|6796.2|6800.2|6796.2|6800.2|6796.2|6800.2|6796.2|0
1615947160000|2021-03-17 02:12:40|6799.7|6796.9|6799.4|6796.6|6799.7|6796.9|6799.4|6796.6|0
1615947200000|2021-03-17 02:13:20|6799.8|6797|6800.4|6797.6|6800.4|6797.6|6799.8|6797|0
1615947210000|2021-03-17 02:13:30|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|0
1615947220000|2021-03-17 02:13:40|6800.1|6797.3|6800.7|6797.9|6800.7|6797.9|6800.1|6797.3|1
1615947230000|2021-03-17 02:13:50|6801.1|6798.3|6800.7|6797.9|6801.4|6798.6|6800.7|6797.9|0
1615947240000|2021-03-17 02:14:00|6801.4|6798.6|6801.4|6798.6|6801.4|6798.6|6801.4|6798.6|0
1615947250000|2021-03-17 02:14:10|6801.7|6798.9|6802.1|6799.3|6802.1|6799.3|6801.7|6798.9|0
1615947270000|2021-03-17 02:14:30|6802.4|6799.6|6802.4|6799.6|6802.4|6799.6|6802.4|6799.6|0
1615947290000|2021-03-17 02:14:50|6802.2|6799.4|6801.7|6798.9|6802.2|6799.4|6801.6|6798.8|1
1615947300000|2021-03-17 02:15:00|6801.4|6798.6|6801.4|6798.6|6801.4|6798.6|6801.4|6798.6|0
1615947310000|2021-03-17 02:15:10|6801.9|6799.1|6802.4|6799.6|6802.4|6799.6|6801.9|6799.1|0
1615947340000|2021-03-17 02:15:40|6802.7|6799.9|6802.7|6799.9|6802.7|6799.9|6802.7|6799.9|0
1615947360000|2021-03-17 02:16:00|6802.4|6799.6|6802.4|6799.6|6802.4|6799.6|6801.9|6799.1|1
1615947390000|2021-03-17 02:16:30|6803.8|6799.8|6804.4|6801.6|6805.9|6803.1|6803.2|6799.8|42
1615947400000|2021-03-17 02:16:40|6804.6|6801.8|6805.9|6803.1|6805.9|6803.1|6804.6|6801.8|0
1615947410000|2021-03-17 02:16:50|6806.4|6803.6|6805.7|6802.9|6806.4|6803.6|6805.7|6802.9|10
1615947420000|2021-03-17 02:17:00|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|2
1615947430000|2021-03-17 02:17:10|6805.8|6801.8|6804.4|6801.6|6805.8|6801.8|6804.4|6801.6|0
1615947450000|2021-03-17 02:17:30|6804|6801.2|6804|6801.2|6804|6801.2|6804|6801.2|1
1615947460000|2021-03-17 02:17:40|6803.4|6800.6|6803.4|6800.6|6803.4|6800.6|6803.4|6800.6|0
1615947470000|2021-03-17 02:17:50|6803.8|6799.8|6803.4|6800.6|6803.8|6800.6|6802.9|6799.8|0
1615947490000|2021-03-17 02:18:10|6803.8|6799.8|6802.7|6799.9|6803.8|6799.9|6802.7|6799.8|0
1615947510000|2021-03-17 02:18:30|6802.9|6800.1|6803.7|6800.9|6803.7|6800.9|6802.9|6800.1|1
1615947530000|2021-03-17 02:18:50|6803.8|6799.8|6802.4|6799.6|6803.8|6799.9|6801.7|6798.9|0
1615947550000|2021-03-17 02:19:10|6802.7|6799.9|6802.7|6799.9|6802.7|6799.9|6802.7|6799.9|0
1615947610000|2021-03-17 02:20:10|6803.2|6800.4|6802.9|6800.1|6803.2|6800.4|6802.9|6800.1|0
1615947630000|2021-03-17 02:20:30|6803.1|6800.3|6803.4|6800.6|6803.4|6800.6|6803.1|6800.3|0
1615947660000|2021-03-17 02:21:00|6802.9|6800.1|6803.4|6800.6|6803.4|6800.6|6802.9|6800.1|0
1615947680000|2021-03-17 02:21:20|6803.6|6800.8|6802.7|6799.9|6803.9|6801.1|6802.7|6799.9|2
1615947690000|2021-03-17 02:21:30|6801.7|6798.9|6801.7|6798.9|6801.7|6798.9|6801.7|6798.9|0
1615947730000|2021-03-17 02:22:10|6802.2|6799.4|6801.9|6799.1|6802.2|6799.4|6801.9|6799.1|1
1615947740000|2021-03-17 02:22:20|6801.7|6798.9|6801.7|6798.9|6801.7|6798.9|6801.7|6798.9|1
1615947760000|2021-03-17 02:22:40|6801.3|6798.5|6800.7|6797.9|6801.3|6798.5|6800.7|6797.9|2
1615947780000|2021-03-17 02:23:00|6801.1|6797.1|6799.7|6796.9|6801.1|6797.1|6799.7|6796.9|0
1615947790000|2021-03-17 02:23:10|6799.8|6795.8|6799|6796.2|6799.8|6796.2|6799|6795.8|0
1615947800000|2021-03-17 02:23:20|6799.5|6796.7|6799|6796.2|6799.7|6796.9|6799|6796.2|0
1615947820000|2021-03-17 02:23:40|||||||||7
1615947840000|2021-03-17 02:24:00|6799.3|6796.5|6799.3|6796.5|6799.3|6796.5|6799.3|6796.5|0
1615947850000|2021-03-17 02:24:10|6799|6796.2|6799|6796.2|6799|6796.2|6799|6796.2|51
1615947870000|2021-03-17 02:24:30|6799.3|6796.5|6799.3|6796.5|6799.3|6796.5|6799.3|6796.5|0
1615947880000|2021-03-17 02:24:40|6799|6796.2|6799|6796.2|6799|6796.2|6799|6796.2|0
1615947940000|2021-03-17 02:25:40|6799.5|6796.7|6799.5|6796.7|6799.5|6796.7|6799.5|6796.7|0
1615947960000|2021-03-17 02:26:00|||||||||2
1615948010000|2021-03-17 02:26:50|6800|6797.2|6800|6797.2|6800|6797.2|6800|6797.2|0
1615948120000|2021-03-17 02:28:40|6800.5|6797.7|6800.5|6797.7|6800.5|6797.7|6800.5|6797.7|0
1615948130000|2021-03-17 02:28:50|6800.7|6796.7|6799|6796.2|6800.7|6796.7|6799|6796.2|2
1615948170000|2021-03-17 02:29:30|6798|6795.2|6798|6795.2|6798|6795.2|6798|6795.2|0
1615948180000|2021-03-17 02:29:40|6798.2|6795.4|6799|6796.2|6799|6796.2|6798|6795.2|0
1615948190000|2021-03-17 02:29:50|6799.5|6796.7|6799.5|6796.7|6799.5|6796.7|6799.5|6796.7|0
1615948200000|2021-03-17 02:30:00|6799|6796.2|6800.5|6797.7|6800.5|6797.7|6799|6796.1|0
1615948210000|2021-03-17 02:30:10|6801|6798.2|6800|6797.2|6801|6798.2|6800|6797.2|8
1615948220000|2021-03-17 02:30:20|6799.5|6796.7|6800|6797.2|6800|6797.2|6799.5|6796.7|0
1615948230000|2021-03-17 02:30:30|6799.5|6796.7|6799|6796.2|6799.5|6796.7|6799|6796.2|2
1615948260000|2021-03-17 02:31:00|6798.8|6796|6796|6793.2|6798.8|6796|6796|6793.2|10
1615948270000|2021-03-17 02:31:10|6796.2|6793.4|6795.3|6792.5|6797.4|6794.2|6795.3|6792.5|7
1615948280000|2021-03-17 02:31:20|6795.5|6792.7|6795.5|6792.7|6795.5|6792.7|6795|6792.2|2
1615948290000|2021-03-17 02:31:30|6795.2|6792.4|6795|6792.2|6795.5|6792.7|6795|6792.2|3
1615948300000|2021-03-17 02:31:40|6795.2|6792.4|6795.5|6792.7|6795.5|6792.7|6795|6792.2|6
1615948310000|2021-03-17 02:31:50|6795|6792.2|6795|6792.2|6795|6792.2|6795|6792.2|5
1615948320000|2021-03-17 02:32:00|6794.8|6792|6795.5|6792.7|6795.5|6792.7|6794.2|6791.4|0
1615948330000|2021-03-17 02:32:10|6795.3|6792.5|6796.1|6793.3|6796.1|6793.3|6795|6792.2|4
1615948340000|2021-03-17 02:32:20|6796.7|6793.9|6797|6794.2|6797|6794.2|6796|6793.2|15
1615948350000|2021-03-17 02:32:30|6797.2|6794.4|6797|6794.2|6797.7|6794.9|6796|6793.2|4
1615948360000|2021-03-17 02:32:40|6796.5|6793.7|6795|6792.2|6796.5|6793.7|6795|6792.2|3
1615948370000|2021-03-17 02:32:50|6795.8|6791.8|6795|6792.2|6795.8|6792.5|6795|6791.8|21
1615948380000|2021-03-17 02:33:00|6795.4|6792.6|6795|6792.2|6795.7|6792.9|6795|6792.2|3
1615948390000|2021-03-17 02:33:10|6795.7|6792.9|6794.5|6791.7|6796.5|6793.7|6794.5|6791.7|10
1615948400000|2021-03-17 02:33:20|6794.7|6791.9|6794|6791.2|6794.7|6791.9|6794|6791.2|2
1615948410000|2021-03-17 02:33:30|6794.1|6790.1|6791.5|6788.7|6794.1|6790.1|6791.2|6788.4|31
1615948420000|2021-03-17 02:33:40|6791.7|6788.9|6793.5|6790.7|6793.5|6790.7|6791.7|6788.8|2
1615948430000|2021-03-17 02:33:50|6793.2|6790.4|6793|6790.2|6793.7|6790.9|6793|6790.2|6
1615948440000|2021-03-17 02:34:00|6793.8|6789.8|6790.7|6787.9|6793.8|6790.6|6790.7|6787.9|13
1615948450000|2021-03-17 02:34:10|6791.4|6788.6|6792|6789.2|6792.8|6789.6|6791.4|6788.6|2
1615948460000|2021-03-17 02:34:20|6791.8|6789|6790.4|6787.6|6791.8|6789|6789.9|6787.1|15
1615948470000|2021-03-17 02:34:30|6791.7|6788.9|6790.7|6787.9|6792.1|6788.9|6789.9|6787.1|4
1615948480000|2021-03-17 02:34:40|6792|6789.2|6792|6789.2|6793|6790.2|6792|6789.2|4
1615948500000|2021-03-17 02:35:00|6791.6|6788.8|6788.7|6785.9|6791.6|6788.8|6788.3|6785.5|24
1615948510000|2021-03-17 02:35:10|6789|6786.2|6788.7|6785.9|6789|6786.2|6788.7|6785.9|2
1615948520000|2021-03-17 02:35:20|6789|6786.2|6790|6787.2|6790.5|6787.7|6789|6786.2|6
1615948530000|2021-03-17 02:35:30|6790.7|6787.9|6789.7|6786.9|6790.7|6787.9|6789.7|6786.9|15
1615948540000|2021-03-17 02:35:40|6790|6787.2|6790|6787.2|6790|6787.2|6790|6787.2|4
1615948550000|2021-03-17 02:35:50|6790.2|6787.4|6791.7|6788.9|6791.7|6788.9|6790.2|6787.4|3
1615948560000|2021-03-17 02:36:00|6792.2|6789.4|6792.7|6789.9|6792.7|6789.9|6792.2|6789.4|0
1615948570000|2021-03-17 02:36:10|6793|6790.2|6793.5|6790.7|6795|6792.2|6792.5|6789.7|16
1615948580000|2021-03-17 02:36:20|6793|6790.2|6793|6790.2|6793|6790.2|6793|6790.2|3
1615948600000|2021-03-17 02:36:40|6792.8|6790|6792.5|6789.7|6792.8|6790|6792.5|6789.7|0
1615948610000|2021-03-17 02:36:50|6792.7|6789.9|6793|6790.2|6793|6790.2|6792.7|6789.9|10
1615948620000|2021-03-17 02:37:00|6793.7|6790.9|6795|6792.2|6795|6792.2|6793.7|6790.9|1
1615948640000|2021-03-17 02:37:20|6795.8|6791.8|6795.8|6791.8|6795.8|6791.8|6795.8|6791.8|0
1615948650000|2021-03-17 02:37:30|6796.1|6792.1|6796|6793.2|6796.1|6793.2|6796|6792.1|0
1615948660000|2021-03-17 02:37:40|6795.7|6792.9|6796.1|6792.1|6796.1|6792.9|6795.3|6792.1|9
1615948670000|2021-03-17 02:37:50|6795.3|6792.5|6795.1|6791.1|6795.3|6792.5|6795.1|6791.1|0
1615948680000|2021-03-17 02:38:00|6795|6792.2|6795.1|6791.1|6795.5|6792.7|6794.3|6791.1|26
1615948690000|2021-03-17 02:38:10|6794.7|6791.9|6794.8|6792|6795.5|6792.7|6794.7|6791.4|2
1615948700000|2021-03-17 02:38:20|6794.4|6791.6|6793.4|6790.6|6795|6792.2|6793.2|6790.4|1
1615948710000|2021-03-17 02:38:30|6794|6791.2|6792|6789.2|6794|6791.2|6792|6789.2|4
1615948720000|2021-03-17 02:38:40|6791.5|6788.7|6792|6789.2|6792.8|6789.2|6790.7|6787.9|23
1615948730000|2021-03-17 02:38:50|6792.5|6789.7|6792.5|6789.7|6792.7|6789.9|6792.5|6789.7|10
1615948740000|2021-03-17 02:39:00|6792.7|6789.9|6792|6789.2|6793|6790.2|6792|6789.2|22
1615948750000|2021-03-17 02:39:10|6792.1|6788.1|6794|6791.2|6795.1|6791.7|6791.7|6788.1|18
1615948760000|2021-03-17 02:39:20|6793.5|6790.7|6793|6790.2|6794.4|6791.2|6792.7|6789.1|13
1615948770000|2021-03-17 02:39:30|6792.6|6789.8|6794|6791.2|6794.8|6791.2|6791|6788.2|20
1615948780000|2021-03-17 02:39:40|||||||||1
1615948810000|2021-03-17 02:40:10|6794.4|6791.6|6795|6792.2|6795|6792.2|6794.4|6791.6|0
1615948820000|2021-03-17 02:40:20|6794|6791.2|6794|6791.2|6794|6791.2|6794|6791.2|4
1615948840000|2021-03-17 02:40:40|6793.8|6791|6794|6791.2|6794|6791.2|6793.5|6790.7|0
1615948860000|2021-03-17 02:41:00|6794.8|6790.8|6794|6791.2|6794.8|6791.2|6794|6790.8|0
1615948910000|2021-03-17 02:41:50|6794.8|6790.8|6794.4|6791.6|6794.8|6791.6|6794.4|6790.8|0
1615948920000|2021-03-17 02:42:00|6795|6792.2|6795|6792.2|6795|6792.2|6795|6792.2|0
1615948950000|2021-03-17 02:42:30|6795.1|6791.1|6793.3|6790.5|6795.1|6791.2|6793.3|6790.5|0
1615948960000|2021-03-17 02:42:40|6793|6790.2|6793|6790.2|6793|6790.2|6793|6790.2|0
1615948970000|2021-03-17 02:42:50|6793.2|6790.4|6793.7|6790.9|6793.7|6790.9|6793.2|6790.4|0
1615948980000|2021-03-17 02:43:00|6794|6791.2|6794.7|6791.9|6794.7|6791.9|6794|6791.2|0
1615948990000|2021-03-17 02:43:10|6794.3|6791.5|6792.5|6789.7|6794.3|6791.5|6792.5|6789.7|4
1615949000000|2021-03-17 02:43:20|6791.8|6789|6791.7|6788.9|6791.8|6789|6791.7|6788.9|8
1615949010000|2021-03-17 02:43:30|6792|6789.2|6791.7|6788.9|6792.1|6789.2|6791|6788.1|0
1615949020000|2021-03-17 02:43:40|6792|6789.2|6790.7|6787.9|6792|6789.2|6790.5|6787.7|7
1615949040000|2021-03-17 02:44:00|||||||||4
1615949050000|2021-03-17 02:44:10|||||||||3
1615949070000|2021-03-17 02:44:30|||||||||2
1615949080000|2021-03-17 02:44:40|6790.5|6787.7|6791.3|6788.5|6792|6789.2|6790.5|6787.7|2
1615949100000|2021-03-17 02:45:00|6791.7|6788.9|6791.7|6788.9|6791.7|6788.9|6791.7|6788.9|0
1615949120000|2021-03-17 02:45:20|6790.7|6787.9|6788|6785.2|6790.7|6787.9|6787.5|6784.7|21
1615949130000|2021-03-17 02:45:30|6788.8|6784.8|6788|6785.2|6788.8|6785.2|6788|6784.8|0
1615949140000|2021-03-17 02:45:40|6788.8|6784.8|6788.4|6785.6|6788.8|6785.9|6788.4|6784.8|3
1615949160000|2021-03-17 02:46:00|6788.7|6785.9|6788.7|6785.9|6788.7|6785.9|6788.7|6785.9|0
1615949170000|2021-03-17 02:46:10|6788.3|6785.5|6788.1|6784.1|6788.3|6785.5|6787.7|6784.1|11
1615949190000|2021-03-17 02:46:30|6787.7|6784.9|6787.7|6784.9|6787.7|6784.9|6787.7|6784.9|0
1615949200000|2021-03-17 02:46:40|6788.7|6785.9|6788.5|6785.7|6788.7|6785.9|6788.5|6785.7|0
1615949210000|2021-03-17 02:46:50|6788.3|6785.5|6788|6785.2|6788.4|6785.5|6788|6784.4|4
1615949220000|2021-03-17 02:47:00|6787|6784.2|6786|6783.2|6787|6784.2|6786|6783.2|18
1615949230000|2021-03-17 02:47:10|6786.2|6783.4|6786.5|6783.7|6786.5|6783.7|6786.2|6783.4|1
1615949240000|2021-03-17 02:47:20|6787|6784.2|6787|6784.2|6787|6784.2|6787|6784.2|0
1615949250000|2021-03-17 02:47:30|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|0
1615949260000|2021-03-17 02:47:40|6787.5|6784.7|6786.7|6783.9|6787.5|6784.7|6786.5|6782.8|4
1615949280000|2021-03-17 02:48:00|6787|6784.2|6787|6784.2|6787|6784.2|6787|6784.2|0
1615949300000|2021-03-17 02:48:20|6787.2|6784.4|6787.5|6784.7|6787.5|6784.7|6787.2|6784.4|0
1615949310000|2021-03-17 02:48:30|6787|6784.2|6787|6784.2|6787|6784.2|6787|6784.2|0
1615949320000|2021-03-17 02:48:40|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|0
1615949330000|2021-03-17 02:48:50|6786.5|6783.7|6787.5|6784.7|6787.5|6784.7|6786.5|6783.7|0
1615949340000|2021-03-17 02:49:00|6787.2|6784.4|6787.3|6784.5|6787.5|6784.7|6787|6784.2|2
1615949360000|2021-03-17 02:49:20|6787.5|6784.7|6787.3|6784.5|6787.5|6784.7|6787.3|6784.5|0
1615949380000|2021-03-17 02:49:40|6788|6785.2|6789|6786.2|6789|6786.2|6788|6785.2|6
1615949400000|2021-03-17 02:50:00|6788.7|6785.9|6787|6784.2|6788.7|6785.9|6787|6783.1|6
1615949420000|2021-03-17 02:50:20|6788.1|6784.1|6788|6785.2|6788.1|6785.2|6788|6784.1|0
1615949430000|2021-03-17 02:50:30|6788.1|6784.1|6787.7|6784.9|6788.1|6784.9|6787.7|6784.1|0
1615949440000|2021-03-17 02:50:40|6788|6785.2|6788|6785.2|6788|6785.2|6788|6785.2|0
1615949500000|2021-03-17 02:51:40|6788.8|6784.8|6788.8|6784.8|6788.8|6784.8|6788.8|6784.8|0
1615949510000|2021-03-17 02:51:50|6788|6785.2|6788|6785.2|6788|6785.2|6788|6785.2|0
1615949520000|2021-03-17 02:52:00|6788.7|6785.9|6788.7|6785.9|6788.7|6785.9|6788.7|6785.9|2
1615949530000|2021-03-17 02:52:10|6790|6787.2|6790|6787.2|6790|6787.2|6790|6787.2|0
1615949540000|2021-03-17 02:52:20|6790.7|6787.9|6791.7|6788.9|6791.7|6788.9|6790.7|6787.9|0
1615949550000|2021-03-17 02:52:30|6792|6789.2|6792|6789.2|6792|6789.2|6792|6789.2|0
1615949600000|2021-03-17 02:53:20|6791.5|6788.7|6791.5|6788.7|6791.5|6788.7|6791.5|6788.7|7
1615949610000|2021-03-17 02:53:30|6790.5|6787.7|6790.4|6787.6|6790.5|6787.7|6790.2|6787.4|1
1615949620000|2021-03-17 02:53:40|6791|6788.2|6792.1|6788.1|6792.1|6788.2|6791|6788.1|0
1615949630000|2021-03-17 02:53:50|6790.7|6787.9|6792.1|6788.1|6792.1|6788.2|6790.7|6787.9|0
1615949640000|2021-03-17 02:54:00|6791.3|6788.5|6791.3|6788.5|6791.3|6788.5|6791.3|6788.5|0
1615949650000|2021-03-17 02:54:10|6790.7|6787.9|6790.7|6787.9|6790.7|6787.9|6790.7|6787.9|0
1615949660000|2021-03-17 02:54:20|6791.8|6787.8|6791.8|6787.8|6791.8|6787.8|6791.8|6787.8|0
1615949670000|2021-03-17 02:54:30|6791|6788.2|6790.7|6787.9|6791.8|6788.2|6790.5|6787.7|0
1615949680000|2021-03-17 02:54:40|6791|6788.2|6791|6788.2|6791|6788.2|6791|6788.2|0
1615949690000|2021-03-17 02:54:50|6792|6789.2|6792|6789.2|6792|6789.2|6792|6789.2|4
1615949700000|2021-03-17 02:55:00|6791|6788.2|6790.7|6787.9|6791|6788.2|6790.5|6787.7|8
1615949710000|2021-03-17 02:55:10|6791.3|6788.5|6790.7|6787.9|6791.3|6788.5|6790.5|6787.7|0
1615949730000|2021-03-17 02:55:30|6791.3|6788.5|6791.3|6788.5|6791.3|6788.5|6791.3|6788.5|0
1615949740000|2021-03-17 02:55:40|6789.2|6786.4|6789.4|6786.6|6789.4|6786.6|6789.2|6786.4|17
1615949750000|2021-03-17 02:55:50|6789.5|6786.7|6789.7|6786.9|6789.7|6786.9|6789.5|6786.7|1
1615949760000|2021-03-17 02:56:00|6790|6787.2|6789.5|6786.7|6790|6787.2|6789.5|6786.7|0
1615949770000|2021-03-17 02:56:10|6788.8|6786|6788.7|6785.9|6789|6786.2|6788.7|6785.9|1
1615949790000|2021-03-17 02:56:30|6788.5|6785.7|6788.5|6785.7|6788.5|6785.7|6788.5|6785.7|0
1615949820000|2021-03-17 02:57:00|6788.7|6785.9|6788.5|6785.7|6788.7|6785.9|6788.5|6785.7|1
1615949830000|2021-03-17 02:57:10|6787.2|6784.4|6787.2|6784.4|6787.2|6784.4|6787.2|6784.4|5
1615949840000|2021-03-17 02:57:20|6786.9|6784.1|6786.7|6783.9|6786.9|6784.1|6786.7|6783.9|1
1615949850000|2021-03-17 02:57:30|6787.3|6784.5|6788.4|6785.6|6788.5|6785.6|6787.3|6784.5|3
1615949860000|2021-03-17 02:57:40|6789|6786.2|6789|6786.2|6789|6786.2|6789|6786.2|0
1615949870000|2021-03-17 02:57:50|6789.5|6786.7|6789.3|6786.5|6789.5|6786.7|6789|6786.2|0
1615949880000|2021-03-17 02:58:00|6789|6786.2|6789.7|6786.9|6789.7|6786.9|6789|6786.2|4
1615949890000|2021-03-17 02:58:10|6790|6787.2|6790.7|6787.9|6791.2|6788.4|6790|6787.2|4
1615949900000|2021-03-17 02:58:20|6790.5|6787.7|6790.5|6787.7|6790.5|6787.7|6790.5|6787.7|0
1615949910000|2021-03-17 02:58:30|6790.7|6787.9|6790.7|6787.9|6790.7|6787.9|6790.7|6787.9|0
1615949940000|2021-03-17 02:59:00|6790.8|6788|6791.2|6788.4|6791.2|6788.4|6790.8|6788|0
1615949950000|2021-03-17 02:59:10|6791.5|6788.7|6791.5|6788.7|6791.5|6788.7|6791.5|6788.7|0
1615949960000|2021-03-17 02:59:20|6791.7|6788.9|6791.7|6788.9|6791.7|6788.9|6791.5|6788.7|0
1615949970000|2021-03-17 02:59:30|6791.5|6788.7|6791.7|6788.9|6791.7|6788.9|6791.5|6788.7|0
1615949980000|2021-03-17 02:59:40|6792.2|6789.4|6791.8|6789|6792.2|6789.4|6791.5|6788.7|5
1615949990000|2021-03-17 02:59:50|6792|6789.2|6791.7|6788.9|6792|6789.2|6791.7|6788.9|0
1615950000000|2021-03-17 03:00:00|6791.3|6788.5|6790|6787.2|6791.3|6788.5|6789.7|6786.9|6
1615950010000|2021-03-17 03:00:10|6790.3|6787.5|6790|6787.2|6790.3|6787.5|6790|6787.2|2
1615950020000|2021-03-17 03:00:20|6790.2|6787.4|6790.5|6787.7|6790.5|6787.7|6790.2|6787.4|0
1615950040000|2021-03-17 03:00:40|6791.5|6788.7|6792|6789.2|6792|6789.2|6791.5|6788.7|10
1615950050000|2021-03-17 03:00:50|6791.5|6788.7|6791.7|6788.9|6791.7|6788.9|6791.5|6788.7|0
1615950070000|2021-03-17 03:01:10|6792|6789.2|6794.3|6791.5|6794.3|6791.5|6792|6789.2|2
1615950080000|2021-03-17 03:01:20|6794.7|6791.9|6794.7|6791.9|6794.7|6791.9|6794.7|6791.9|3
1615950090000|2021-03-17 03:01:30|6794.5|6791.7|6794.5|6791.7|6794.5|6791.7|6794.5|6791.7|0
1615950100000|2021-03-17 03:01:40|6794.7|6791.9|6794.7|6791.9|6794.7|6791.9|6794.7|6791.9|0
1615950110000|2021-03-17 03:01:50|6795.2|6792.4|6795.2|6792.4|6795.2|6792.4|6795.2|6792.4|0
1615950120000|2021-03-17 03:02:00|6795.5|6792.7|6795.5|6792.7|6795.5|6792.7|6795|6792.2|4
1615950140000|2021-03-17 03:02:20|6795.3|6792.5|6795|6792.2|6795.3|6792.5|6795|6792.2|6
1615950150000|2021-03-17 03:02:30|6794.7|6791.9|6795.5|6792.7|6795.5|6792.7|6794.7|6791.9|1
1615950170000|2021-03-17 03:02:50|6794.5|6791.7|6794|6791.2|6794.6|6791.8|6793.8|6791|3
1615950180000|2021-03-17 03:03:00|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|0
1615950190000|2021-03-17 03:03:10|6795|6792.2|6795|6792.2|6795|6792.2|6795|6792.2|0
1615950200000|2021-03-17 03:03:20|||||||||6
1615950210000|2021-03-17 03:03:30|6795.3|6792.5|6794.6|6791.8|6795.3|6792.5|6794|6791.2|32
1615950240000|2021-03-17 03:04:00|6795|6792.2|6794.5|6791.7|6795|6792.2|6794.5|6791.7|0
1615950250000|2021-03-17 03:04:10|6794.6|6791.8|6794.3|6791.5|6794.6|6791.8|6794.3|6791.5|1
1615950270000|2021-03-17 03:04:30|6794|6791.2|6794|6791.2|6794|6791.2|6794|6791.2|0
1615950300000|2021-03-17 03:05:00|6793.6|6790.8|6793.6|6790.8|6793.6|6790.8|6793.3|6790.5|0
1615950310000|2021-03-17 03:05:10|6793.7|6789.7|6793.6|6790.8|6794.1|6790.8|6793.6|6789.7|0
1615950330000|2021-03-17 03:05:30|6794|6791.2|6793.6|6790.8|6795|6792.2|6793.6|6790.8|18
1615950350000|2021-03-17 03:05:50|6794|6791.2|6794|6791.2|6794|6791.2|6794|6791.2|5
1615950360000|2021-03-17 03:06:00|6792.6|6789.8|6792|6789.2|6792.7|6789.8|6792|6788.7|6
1615950370000|2021-03-17 03:06:10|6792.5|6789.7|6792.5|6789.7|6792.5|6789.7|6792|6789.2|0
1615950380000|2021-03-17 03:06:20|6792.3|6789.5|6791|6788.2|6792.3|6789.5|6791|6788.2|0
1615950390000|2021-03-17 03:06:30|6790.6|6787.8|6790.6|6787.8|6790.6|6787.8|6790.6|6787.8|0
1615950400000|2021-03-17 03:06:40|6790.5|6787.7|6790.3|6787.5|6790.5|6787.7|6790|6787.2|4
1615950410000|2021-03-17 03:06:50|6790.6|6787.8|6790|6787.2|6791|6788.2|6790|6787.2|19
1615950420000|2021-03-17 03:07:00|6790.1|6787.3|6790|6787.2|6790.3|6787.5|6790|6787.2|3
1615950430000|2021-03-17 03:07:10|6790.1|6787.3|6790|6787.2|6790.5|6787.7|6790|6787.2|0
1615950440000|2021-03-17 03:07:20|6790.3|6787.5|6790.6|6787.8|6790.6|6787.8|6790.3|6787.5|0
1615950450000|2021-03-17 03:07:30|6789.9|6787.1|6789.9|6787.1|6789.9|6787.1|6789.9|6787.1|0
1615950460000|2021-03-17 03:07:40|||||||||1
1615950470000|2021-03-17 03:07:50|6790.1|6787.3|6790.4|6787.6|6790.4|6787.6|6790.1|6787.3|0
1615950480000|2021-03-17 03:08:00|6790.6|6787.8|6790.6|6787.8|6790.6|6787.8|6790.6|6787.8|2
1615950490000|2021-03-17 03:08:10|6790.4|6787.6|6790.6|6787.8|6790.6|6787.8|6790.4|6787.6|0
1615950500000|2021-03-17 03:08:20|||||||||1
1615950520000|2021-03-17 03:08:40|6790.4|6787.6|6789.9|6787.1|6790.4|6787.6|6789.9|6787.1|0
1615950540000|2021-03-17 03:09:00|6790.4|6787.6|6790.4|6787.6|6790.4|6787.6|6790.4|6787.6|0
1615950550000|2021-03-17 03:09:10|6790.1|6787.3|6789.9|6787.1|6790.1|6787.3|6789.9|6787.1|2
1615950560000|2021-03-17 03:09:20|6790.3|6787.5|6790.6|6787.8|6790.6|6787.8|6790.3|6787.5|0
1615950580000|2021-03-17 03:09:40|6791.9|6789.1|6791.9|6789.1|6791.9|6789.1|6791.9|6789.1|0
1615950590000|2021-03-17 03:09:50|6791.8|6789|6791.3|6788.5|6791.8|6789|6791.3|6788.5|4
1615950600000|2021-03-17 03:10:00|6790.6|6787.8|6790.4|6787.6|6791.4|6788.6|6789.9|6787.1|2
1615950620000|2021-03-17 03:10:20|6790.6|6787.8|6790.4|6787.6|6790.6|6787.8|6790.4|6787.6|0
1615950630000|2021-03-17 03:10:30|6790.6|6787.8|6791.9|6789.1|6791.9|6789.1|6790.6|6787.8|30
1615950640000|2021-03-17 03:10:40|6792.6|6789.8|6793.9|6791.1|6794.7|6791.1|6792.6|6789.8|2
1615950660000|2021-03-17 03:11:00|6794.3|6791.5|6793.6|6790.8|6794.3|6791.5|6793.4|6790.6|0
1615950670000|2021-03-17 03:11:10|6793.8|6791|6793.1|6790.3|6793.8|6791|6793.1|6790.3|0
1615950680000|2021-03-17 03:11:20|6793.6|6790.8|6793.6|6790.8|6793.6|6790.8|6793.6|6790.8|0
1615950700000|2021-03-17 03:11:40|6793.8|6791|6794.3|6791.5|6794.3|6791.5|6793.1|6790.3|0
1615950720000|2021-03-17 03:12:00|6793.9|6791.1|6792.6|6789.8|6793.9|6791.1|6791.9|6789.1|1
1615950730000|2021-03-17 03:12:10|6792.9|6790.1|6792.3|6789.5|6792.9|6790.1|6792.3|6789.5|0
1615950740000|2021-03-17 03:12:20|6792.6|6789.8|6791.9|6789.1|6792.7|6789.8|6791.9|6788.7|0
1615950760000|2021-03-17 03:12:40|6792.3|6789.5|6792.6|6789.8|6792.6|6789.8|6792.3|6789.5|0
1615950770000|2021-03-17 03:12:50|6792.4|6789.6|6792.2|6789.4|6792.4|6789.6|6792.2|6789.4|0
1615950780000|2021-03-17 03:13:00|6791.9|6789.1|6790.6|6787.8|6791.9|6789.1|6790.6|6787.8|2
1615950790000|2021-03-17 03:13:10|6791.9|6789.1|6791.9|6789.1|6791.9|6789.1|6791.9|6789.1|0
1615950810000|2021-03-17 03:13:30|6791.6|6788.8|6790.6|6787.8|6791.6|6788.8|6790.6|6787.8|0
1615950830000|2021-03-17 03:13:50|6791.3|6788.5|6791.6|6788.8|6791.6|6788.8|6790.6|6787.8|3
1615950850000|2021-03-17 03:14:10|6791.4|6788.6|6791.1|6788.3|6791.4|6788.6|6790.6|6787.8|0
1615950860000|2021-03-17 03:14:20|6791.6|6788.8|6791.6|6788.8|6791.6|6788.8|6791.6|6788.8|0
1615950870000|2021-03-17 03:14:30|6791.1|6788.3|6791.4|6788.6|6791.4|6788.6|6790.3|6787.5|6
1615950880000|2021-03-17 03:14:40|6790.9|6788.1|6790.6|6787.8|6790.9|6788.1|6790.6|6787.8|1
1615950900000|2021-03-17 03:15:00|6790.9|6788.1|6789.9|6787.1|6790.9|6788.1|6789.9|6787.1|1
1615950910000|2021-03-17 03:15:10|6789.1|6786.3|6789.9|6787.1|6789.9|6787.1|6787.8|6785|10
1615950940000|2021-03-17 03:15:40|6790.5|6787.7|6791.4|6788.6|6791.4|6788.6|6790.5|6787.7|3
1615950950000|2021-03-17 03:15:50|6790.6|6787.8|6787.9|6785.1|6790.6|6787.8|6787.1|6784.3|35
1615950960000|2021-03-17 03:16:00|6788.4|6785.6|6787.9|6785.1|6788.4|6785.6|6787.9|6785.1|1
1615950970000|2021-03-17 03:16:10|6788.3|6785.5|6789|6785|6789|6785.8|6787.9|6785|3
1615950980000|2021-03-17 03:16:20|6789.3|6785.3|6789.7|6785.7|6789.7|6786.1|6788.6|6785.3|0
1615950990000|2021-03-17 03:16:30|6788.9|6786.1|6788.9|6786.1|6788.9|6786.1|6788.9|6786.1|0
1615951000000|2021-03-17 03:16:40|6789.7|6785.7|6789.6|6786.8|6789.7|6786.8|6789.6|6785.7|0
1615951020000|2021-03-17 03:17:00|6789.9|6787.1|6789.9|6787.1|6790.7|6787.1|6789.9|6786.7|0
1615951030000|2021-03-17 03:17:10|6790.3|6787.5|6790.6|6787.8|6790.6|6787.8|6790.3|6787.5|0
1615951040000|2021-03-17 03:17:20|6791.7|6787.7|6792.9|6790.1|6792.9|6790.1|6791.6|6787.7|0
1615951060000|2021-03-17 03:17:40|6793.1|6790.3|6793.9|6791.1|6793.9|6791.1|6793.1|6790.3|0
1615951070000|2021-03-17 03:17:50|6793.4|6790.6|6793.6|6790.8|6794.4|6791.6|6793.4|6790.6|3
1615951080000|2021-03-17 03:18:00|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|6793.4|6790.6|0
1615951100000|2021-03-17 03:18:20|6793.7|6790.9|6793.9|6791.1|6793.9|6791.1|6793.4|6790.6|0
1615951120000|2021-03-17 03:18:40|6793.4|6790.6|6794.3|6790.3|6794.3|6790.6|6792.9|6790|0
1615951130000|2021-03-17 03:18:50|6793.5|6790.7|6794.3|6790.3|6794.3|6790.7|6793.2|6790.3|0
1615951140000|2021-03-17 03:19:00|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|0
1615951160000|2021-03-17 03:19:20|6793.8|6791|6795.4|6792.6|6795.4|6792.6|6793.8|6791|5
1615951170000|2021-03-17 03:19:30|||||||||5
1615951180000|2021-03-17 03:19:40|6795.2|6792.4|6795.2|6792.4|6795.2|6792.4|6795.2|6792.4|2
1615951200000|2021-03-17 03:20:00|6794.7|6791.9|6795.2|6792.4|6795.2|6792.4|6794.7|6791.9|0
1615951210000|2021-03-17 03:20:10|6795.4|6792.6|6795.4|6792.6|6795.4|6792.6|6795.4|6792.6|1
1615951230000|2021-03-17 03:20:30|6795.2|6792.4|6795.2|6792.4|6795.2|6792.4|6795.2|6792.4|0
1615951250000|2021-03-17 03:20:50|6795|6792.2|6794.9|6792.1|6795.3|6792.2|6793.9|6791.1|0
1615951260000|2021-03-17 03:21:00|6795.2|6792.4|6795.2|6792.4|6795.2|6792.4|6794.7|6791.9|0
1615951270000|2021-03-17 03:21:10|6794.9|6792.1|6794.9|6792.1|6794.9|6792.1|6794.9|6792.1|0
1615951290000|2021-03-17 03:21:30|6795.2|6792.4|6795.2|6792.4|6795.2|6792.4|6795.2|6792.4|0
1615951320000|2021-03-17 03:22:00|6795|6792.2|6794.9|6792.1|6795|6792.2|6794.7|6791.9|1
1615951330000|2021-03-17 03:22:10|6795.2|6792.4|6795.6|6792.8|6795.6|6792.8|6795.2|6792.4|4
1615951350000|2021-03-17 03:22:30|6796.2|6793.4|6796.9|6794.1|6796.9|6794.1|6796.2|6793.4|0
1615951370000|2021-03-17 03:22:50|6797.7|6793.7|6797.9|6795.1|6798.4|6795.6|6796.9|6793.7|16
1615951380000|2021-03-17 03:23:00|6797.4|6794.6|6797.9|6795.1|6797.9|6795.1|6797.4|6794.6|0
1615951410000|2021-03-17 03:23:30|6798.2|6795.4|6798.2|6795.4|6798.2|6795.4|6798.2|6795.4|0
1615951420000|2021-03-17 03:23:40|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|0
1615951430000|2021-03-17 03:23:50|6797.7|6794.9|6797.4|6794.6|6797.9|6795.1|6797.4|6794.6|0
1615951450000|2021-03-17 03:24:10|6797.6|6794.8|6798.1|6795.3|6798.1|6795.3|6797.6|6794.8|2
1615951460000|2021-03-17 03:24:20|6798.4|6795.6|6799.6|6796.8|6800.9|6798.1|6798.4|6795.6|47
1615951470000|2021-03-17 03:24:30|6799.2|6796.4|6799.6|6796.8|6800|6796.8|6799.2|6796|1
1615951490000|2021-03-17 03:24:50|6799.4|6796.6|6798.9|6796.1|6799.6|6796.8|6798.9|6795.3|1
1615951500000|2021-03-17 03:25:00|6798.5|6795.7|6798.2|6795.4|6798.5|6795.7|6798.2|6795.4|0
1615951510000|2021-03-17 03:25:10|6797.2|6794.4|6796.9|6794.1|6797.2|6794.4|6796.9|6794.1|0
1615951530000|2021-03-17 03:25:30|6796.4|6793.6|6796.2|6793.4|6796.4|6793.6|6796.2|6793.4|2
1615951540000|2021-03-17 03:25:40|6796.1|6793.3|6795.6|6792.8|6796.4|6793.6|6795.6|6792.8|0
1615951550000|2021-03-17 03:25:50|6795.2|6792.4|6795.9|6793.1|6795.9|6793.1|6795.2|6792.4|2
1615951560000|2021-03-17 03:26:00|6795.4|6792.6|6796.6|6793.8|6796.6|6793.8|6795.4|6792.6|1
1615951570000|2021-03-17 03:26:10|6797.1|6794.3|6796.9|6794.1|6797.1|6794.3|6796.6|6793.8|5
1615951580000|2021-03-17 03:26:20|6795.6|6792.8|6797.9|6795.1|6797.9|6795.1|6795.6|6792.8|41
1615951590000|2021-03-17 03:26:30|6798.4|6795.6|6797.8|6795|6798.4|6795.6|6797.8|6795|10
1615951600000|2021-03-17 03:26:40|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|0
1615951640000|2021-03-17 03:27:20|6797.1|6794.3|6797.9|6795.1|6797.9|6795.1|6797.1|6794.3|4
1615951690000|2021-03-17 03:28:10|6798.4|6795.6|6798.2|6795.4|6798.4|6795.6|6798.2|6795.4|0
1615951710000|2021-03-17 03:28:30|6797.9|6795.1|6798.4|6795.6|6798.4|6795.6|6797.9|6795.1|0
1615951720000|2021-03-17 03:28:40|6798.2|6795.4|6797.9|6795.1|6798.2|6795.4|6797.9|6795.1|0
1615951730000|2021-03-17 03:28:50|6798.1|6795.3|6798.4|6795.6|6798.4|6795.6|6798.1|6795.3|0
1615951740000|2021-03-17 03:29:00|6798.6|6795.8|6798.4|6795.6|6798.6|6795.8|6798.4|6795.6|0
1615951750000|2021-03-17 03:29:10|6798.6|6795.8|6798.6|6795.8|6798.6|6795.8|6798.6|6795.8|1
1615951760000|2021-03-17 03:29:20|6799|6796.2|6799|6796.2|6799|6796.2|6799|6796.2|5
1615951770000|2021-03-17 03:29:30|6799.6|6796.8|6799.6|6796.8|6799.6|6796.8|6799.6|6796.8|0
1615951790000|2021-03-17 03:29:50|6800.1|6797.3|6799.6|6796.8|6800.1|6797.3|6799.6|6796.8|2
1615951810000|2021-03-17 03:30:10|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|0
1615951860000|2021-03-17 03:31:00|6797.9|6795.1|6797.6|6794.8|6797.9|6795.1|6796.9|6794.1|3
1615951870000|2021-03-17 03:31:10|6796.7|6793.9|6795.4|6792.6|6796.7|6793.9|6795.4|6792.6|5
1615951880000|2021-03-17 03:31:20|6795.6|6792.8|6795.6|6792.8|6795.6|6792.8|6795.6|6792.8|0
1615951890000|2021-03-17 03:31:30|6796.9|6794.1|6797.6|6794.8|6797.6|6794.8|6796.9|6794.1|2
1615951900000|2021-03-17 03:31:40|6798.4|6795.6|6797.6|6794.8|6798.4|6795.6|6797.6|6794.8|0
1615951940000|2021-03-17 03:32:20|6797.2|6794.4|6797.2|6794.4|6797.2|6794.4|6797.2|6794.4|1
1615951950000|2021-03-17 03:32:30|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|0
1615951960000|2021-03-17 03:32:40|6797.2|6794.4|6797.2|6794.4|6797.2|6794.4|6797.2|6794.4|0
1615951990000|2021-03-17 03:33:10|6797.4|6794.6|6797.6|6794.8|6797.6|6794.8|6797.4|6794.6|0
1615952040000|2021-03-17 03:34:00|6798.4|6795.6|6798.1|6795.3|6798.4|6795.6|6797.6|6794.8|0
1615952050000|2021-03-17 03:34:10|6798.4|6795.6|6798.4|6795.6|6798.9|6796.1|6798.4|6795.6|4
1615952060000|2021-03-17 03:34:20|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|0
1615952070000|2021-03-17 03:34:30|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|1
1615952080000|2021-03-17 03:34:40|6797.6|6794.8|6797.9|6795.1|6797.9|6795.1|6797.6|6794.8|0
1615952100000|2021-03-17 03:35:00|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|0
1615952110000|2021-03-17 03:35:10|6799|6796.2|6798.9|6796.1|6799.4|6796.6|6798.9|6796.1|1
1615952150000|2021-03-17 03:35:50|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|0
1615952160000|2021-03-17 03:36:00|6798.6|6795.8|6798.9|6796.1|6798.9|6796.1|6798.6|6795.8|0
1615952180000|2021-03-17 03:36:20|6799.4|6796.6|6798.9|6796.1|6799.4|6796.6|6798.9|6796.1|0
1615952190000|2021-03-17 03:36:30|6799.3|6795.3|6797.6|6794.8|6799.3|6795.9|6797.6|6794.8|0
1615952210000|2021-03-17 03:36:50|6798.4|6795.6|6797.9|6795.1|6798.4|6795.6|6797.9|6795.1|0
1615952230000|2021-03-17 03:37:10|6797.7|6794.9|6795.9|6793.1|6797.7|6794.9|6795.4|6792.6|27
1615952260000|2021-03-17 03:37:40|6796.2|6793.4|6796.2|6793.4|6796.2|6793.4|6796.2|6793.4|0
1615952280000|2021-03-17 03:38:00|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|0
1615952340000|2021-03-17 03:39:00|6795.7|6792.9|6795.9|6793.1|6795.9|6793.1|6795.7|6792.9|0
1615952350000|2021-03-17 03:39:10|6795.7|6792.9|6795.7|6792.9|6795.7|6792.9|6795.7|6792.9|0
1615952360000|2021-03-17 03:39:20|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|0
1615952370000|2021-03-17 03:39:30|6796.1|6793.3|6795.9|6793.1|6796.4|6793.6|6795.9|6793.1|1
1615952390000|2021-03-17 03:39:50|6796.1|6793.3|6796.4|6793.6|6797.4|6794.6|6795.9|6793.1|2
1615952400000|2021-03-17 03:40:00|6796.9|6794.1|6795.7|6792.9|6796.9|6794.1|6795.7|6792.9|0
1615952420000|2021-03-17 03:40:20|6796.2|6793.4|6796.2|6793.4|6796.2|6793.4|6796.2|6793.4|2
1615952450000|2021-03-17 03:40:50|6795.7|6792.9|6795.9|6793.1|6795.9|6793.1|6795.7|6792.9|0
1615952520000|2021-03-17 03:42:00|6794.9|6792.1|6794.4|6791.6|6794.9|6792.1|6793.9|6791.1|5
1615952530000|2021-03-17 03:42:10|6794.6|6791.8|6794.9|6792.1|6795.6|6792.8|6794.6|6791.8|11
1615952540000|2021-03-17 03:42:20|6794.8|6792|6795.1|6792.3|6795.1|6792.3|6794.8|6792|0
1615952550000|2021-03-17 03:42:30|6794.6|6791.8|6794.6|6791.8|6795.1|6792.3|6794.4|6791.6|1
1615952570000|2021-03-17 03:42:50|6794.2|6791.4|6793.9|6791.1|6794.2|6791.4|6793.9|6791.1|0
1615952590000|2021-03-17 03:43:10|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|0
1615952610000|2021-03-17 03:43:30|6794.9|6792.1|6794.9|6792.1|6795.4|6792.6|6794.9|6792.1|0
1615952620000|2021-03-17 03:43:40|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|0
1615952640000|2021-03-17 03:44:00|6795.6|6792.8|6795.6|6792.8|6795.6|6792.8|6795.6|6792.8|2
1615952650000|2021-03-17 03:44:10|6795.8|6793|6796.4|6793.6|6796.4|6793.6|6795.8|6793|0
1615952660000|2021-03-17 03:44:20|6795.6|6792.8|6796.4|6793.6|6796.4|6793.6|6795.6|6792.8|0
1615952670000|2021-03-17 03:44:30|6795.6|6792.8|6795.9|6793.1|6795.9|6793.1|6794.9|6792.1|3
1615952680000|2021-03-17 03:44:40|6795.6|6792.8|6796.4|6793.6|6796.4|6793.6|6795.6|6792.8|0
1615952700000|2021-03-17 03:45:00|6795.9|6793.1|6796.4|6793.6|6796.4|6793.6|6795.8|6793|0
1615952710000|2021-03-17 03:45:10|6796.2|6793.4|6797.4|6794.6|6797.4|6794.6|6795.9|6793.1|2
1615952720000|2021-03-17 03:45:20|6797.2|6794.4|6797.4|6794.6|6797.4|6794.6|6796.9|6794.1|0
1615952730000|2021-03-17 03:45:30|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|2
1615952740000|2021-03-17 03:45:40|6798.1|6795.3|6797.6|6794.8|6798.1|6795.3|6797.4|6794.6|2
1615952750000|2021-03-17 03:45:50|6797.4|6794.6|6797.6|6794.8|6797.6|6794.8|6797.2|6794.4|0
1615952760000|2021-03-17 03:46:00|6797.2|6794.4|6797.6|6794.8|6797.6|6794.8|6797.2|6794.4|0
1615952790000|2021-03-17 03:46:30|6797.4|6794.6|6797.2|6794.4|6797.4|6794.6|6797.2|6794.4|0
1615952800000|2021-03-17 03:46:40|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|0
1615952810000|2021-03-17 03:46:50|6797.7|6793.7|6797.3|6794.5|6797.7|6794.5|6797.3|6793.7|0
1615952820000|2021-03-17 03:47:00|6797.9|6795.1|6796.9|6794.1|6797.9|6795.1|6796.9|6794.1|0
1615952840000|2021-03-17 03:47:20|6797.6|6794.8|6796.9|6794.1|6797.6|6794.8|6796.9|6794.1|0
1615952850000|2021-03-17 03:47:30|6797.6|6794.8|6797.6|6794.8|6797.6|6794.8|6797.6|6794.8|0
1615952860000|2021-03-17 03:47:40|6797.2|6794.4|6797.3|6794.5|6797.3|6794.5|6796.9|6794.1|0
1615952870000|2021-03-17 03:47:50|6796.9|6794.1|6796.6|6793.8|6796.9|6794.1|6796.6|6793.8|0
1615952880000|2021-03-17 03:48:00|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|0
1615952950000|2021-03-17 03:49:10|6795.9|6793.1|6796.9|6794.1|6796.9|6794.1|6795.9|6793.1|0
1615953020000|2021-03-17 03:50:20|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|0
1615953060000|2021-03-17 03:51:00|6796.4|6793.6|6795.9|6793.1|6796.4|6793.6|6795.9|6793.1|0
1615953170000|2021-03-17 03:52:50|6796.1|6793.3|6795.9|6793.1|6796.1|6793.3|6795.9|6793.1|3
1615953180000|2021-03-17 03:53:00|6796.1|6793.3|6795.9|6793.1|6796.4|6793.6|6795.9|6793.1|1
1615953200000|2021-03-17 03:53:20|6796.1|6793.3|6795.9|6793.1|6796.4|6793.6|6795.9|6793.1|0
1615953290000|2021-03-17 03:54:50|6794.9|6792.1|6793.9|6791.1|6794.9|6792.1|6793.9|6791.1|1
1615953370000|2021-03-17 03:56:10|6794.4|6791.6|6793.9|6791.1|6794.4|6791.6|6793.4|6790.6|1
1615953410000|2021-03-17 03:56:50|6794.1|6791.3|6793.6|6790.8|6794.1|6791.3|6793.6|6790.8|1
1615953420000|2021-03-17 03:57:00|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|0
1615953490000|2021-03-17 03:58:10|6794.1|6791.3|6794.2|6791.4|6794.6|6791.8|6794.1|6791.3|0
1615953510000|2021-03-17 03:58:30|6793.8|6791|6793.8|6791|6793.8|6791|6793.8|6791|0
1615953520000|2021-03-17 03:58:40|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|0
1615953590000|2021-03-17 03:59:50|6792.2|6789.4|6792.9|6790.1|6792.9|6790.1|6792.2|6789.4|2
1615953670000|2021-03-17 04:01:10|6793.9|6791.1|6793.9|6791.1|6794.6|6791.8|6793.9|6791.1|5
1615953680000|2021-03-17 04:01:20|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|0
1615953730000|2021-03-17 04:02:10|6793.4|6790.6|6794.6|6791.8|6794.9|6792.1|6793.4|6790.6|6
1615953780000|2021-03-17 04:03:00|6794.9|6792.1|6795.4|6792.6|6795.4|6792.6|6794.9|6792.1|0
1615953830000|2021-03-17 04:03:50|6795.2|6792.4|6794.9|6792.1|6795.2|6792.4|6794.9|6792.1|1
1615953910000|2021-03-17 04:05:10|6795.4|6792.6|6794.9|6792.1|6795.4|6792.6|6794.9|6792.1|0
1615953920000|2021-03-17 04:05:20|6795.1|6792.3|6795.2|6792.4|6795.4|6792.6|6795.1|6792.3|0
1615953930000|2021-03-17 04:05:30|6794.9|6792.1|6794.9|6792.1|6794.9|6792.1|6794.9|6792.1|0
1615953940000|2021-03-17 04:05:40|6795.4|6792.6|6795.4|6792.6|6795.4|6792.6|6795.4|6792.6|0
1615953970000|2021-03-17 04:06:10|6795.2|6792.4|6794.9|6792.1|6795.2|6792.4|6794.9|6792.1|0
1615953990000|2021-03-17 04:06:30|6795.1|6792.3|6795.4|6792.6|6795.4|6792.6|6795.1|6792.3|0
1615954000000|2021-03-17 04:06:40|6795.2|6792.4|6794.9|6792.1|6795.2|6792.4|6794.9|6792.1|0
1615954050000|2021-03-17 04:07:30|6795.1|6792.3|6795.6|6792.8|6795.6|6792.8|6795.1|6792.3|1
1615954060000|2021-03-17 04:07:40|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|0
1615954110000|2021-03-17 04:08:30|6796.1|6793.3|6796.9|6794.1|6796.9|6794.1|6796.1|6793.3|1
1615954190000|2021-03-17 04:09:50|6796.4|6793.6|6795.9|6793.1|6796.4|6793.6|6795.9|6793.1|3
1615954200000|2021-03-17 04:10:00|6795.2|6792.4|6795.2|6792.4|6795.2|6792.4|6795.2|6792.4|0
1615954210000|2021-03-17 04:10:10|6794.9|6792.1|6794.9|6792.1|6794.9|6792.1|6794.9|6792.1|0
1615954250000|2021-03-17 04:10:50|6794.2|6791.4|6794.2|6791.4|6794.2|6791.4|6794.2|6791.4|1
1615954260000|2021-03-17 04:11:00|6794.9|6792.1|6794.9|6792.1|6794.9|6792.1|6794.4|6791.6|0
1615954320000|2021-03-17 04:12:00|6795.4|6792.6|6795.9|6793.1|6795.9|6793.1|6795.4|6792.6|2
1615954330000|2021-03-17 04:12:10|6795.4|6792.6|6795.9|6793.1|6795.9|6793.1|6795.4|6792.6|0
1615954340000|2021-03-17 04:12:20|6796.4|6793.6|6796.9|6794.1|6796.9|6794.1|6796.4|6793.6|0
1615954350000|2021-03-17 04:12:30|6797.3|6793.3|6796.9|6794.1|6797.3|6794.1|6796.9|6793.3|0
1615954370000|2021-03-17 04:12:50|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|0
1615954400000|2021-03-17 04:13:20|6795.5|6792.7|6795.4|6792.6|6795.5|6792.7|6795.2|6792.4|0
1615954430000|2021-03-17 04:13:50|6795.7|6792.9|6795.9|6793.1|6795.9|6793.1|6795.7|6792.9|1
1615954460000|2021-03-17 04:14:20|6795.2|6792.4|6795.4|6792.6|6795.4|6792.6|6795.2|6792.4|0
1615954490000|2021-03-17 04:14:50|6795.7|6792.9|6795.9|6793.1|6795.9|6793.1|6795.7|6792.9|1
1615954500000|2021-03-17 04:15:00|6795.5|6792.7|6795.5|6792.7|6795.5|6792.7|6795.5|6792.7|1
1615954510000|2021-03-17 04:15:10|6795|6792.2|6793.4|6790.6|6795|6792.2|6793.4|6790.6|1
1615954560000|2021-03-17 04:16:00|6793.6|6790.8|6793.4|6790.6|6793.7|6790.9|6793.4|6790.6|1
1615954610000|2021-03-17 04:16:50|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|1
1615954620000|2021-03-17 04:17:00|6793.1|6790.3|6793.4|6790.6|6793.4|6790.6|6793.1|6790.3|2
1615954640000|2021-03-17 04:17:20|6793.9|6791.1|6793.6|6790.8|6794.4|6791.6|6793.6|6790.8|3
1615954650000|2021-03-17 04:17:30|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|0
1615954790000|2021-03-17 04:19:50|6793.4|6790.6|6793.2|6790.4|6793.4|6790.6|6793.2|6790.4|2
1615954860000|2021-03-17 04:21:00|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|0
1615954900000|2021-03-17 04:21:40|||||||||1
1615954930000|2021-03-17 04:22:10|6793.4|6790.6|6793.2|6790.4|6793.4|6790.6|6793.2|6790.4|0
1615954960000|2021-03-17 04:22:40|6793.4|6790.6|6793.2|6790.4|6793.4|6790.6|6793.2|6790.4|0
1615954970000|2021-03-17 04:22:50|6793.4|6790.6|6793.2|6790.4|6793.4|6790.6|6793.2|6790.4|0
1615955010000|2021-03-17 04:23:30|6793.4|6790.6|6793.2|6790.4|6793.4|6790.6|6793.2|6790.4|0
1615955020000|2021-03-17 04:23:40|6793.4|6790.6|6793.4|6790.6|6793.4|6790.6|6793.4|6790.6|0
1615955030000|2021-03-17 04:23:50|6793.2|6790.4|6793.2|6790.4|6793.2|6790.4|6793.2|6790.4|1
1615955100000|2021-03-17 04:25:00|||||||||4
1615955120000|2021-03-17 04:25:20|6793.4|6790.6|6793.2|6790.4|6793.4|6790.6|6793.2|6790.4|0
1615955160000|2021-03-17 04:26:00|6793.4|6790.6|6793.4|6790.6|6793.4|6790.6|6793.4|6790.6|0
1615955210000|2021-03-17 04:26:50|||||||||1
1615955250000|2021-03-17 04:27:30|6793.7|6790.9|6793.7|6790.9|6793.7|6790.9|6793.7|6790.9|0
1615955260000|2021-03-17 04:27:40|6793.4|6790.6|6793.4|6790.6|6793.4|6790.6|6793.4|6790.6|0
1615955280000|2021-03-17 04:28:00|6793.2|6790.4|6793.2|6790.4|6793.2|6790.4|6793.2|6790.4|2
1615955290000|2021-03-17 04:28:10|6791.9|6789.1|6794.6|6791.8|6794.6|6791.8|6789.2|6786.4|49
1615955300000|2021-03-17 04:28:20|6795.4|6792.6|6794.2|6791.4|6795.6|6792.8|6794.2|6791.4|2
1615955310000|2021-03-17 04:28:30|6793.9|6791.1|6794.6|6791.8|6794.6|6791.8|6793.9|6790|0
1615955320000|2021-03-17 04:28:40|6794.9|6792.1|6794.9|6792.1|6795.4|6792.6|6794.9|6792.1|0
1615955330000|2021-03-17 04:28:50|6795.1|6792.3|6794.9|6792.1|6795.4|6792.6|6794.4|6791.6|6
1615955340000|2021-03-17 04:29:00|6794.4|6791.6|6794.2|6791.4|6794.4|6791.6|6794.2|6791.4|0
1615955350000|2021-03-17 04:29:10|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|6793.4|6790.6|0
1615955380000|2021-03-17 04:29:40|6794.2|6791.4|6794.2|6791.4|6794.2|6791.4|6794.2|6791.4|0
1615955390000|2021-03-17 04:29:50|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|1
1615955410000|2021-03-17 04:30:10|6793.4|6790.6|6793.4|6790.6|6793.7|6790.9|6793.4|6790.6|0
1615955420000|2021-03-17 04:30:20|6793.6|6790.8|6793.9|6791.1|6793.9|6791.1|6793.6|6790.8|0
1615955460000|2021-03-17 04:31:00|6794.2|6791.4|6794.6|6791.8|6794.6|6791.8|6794.2|6791.4|3
1615955470000|2021-03-17 04:31:10|6794.9|6792.1|6795.1|6792.3|6795.1|6792.3|6794.9|6792.1|0
1615955480000|2021-03-17 04:31:20|6794.9|6792.1|6794.9|6792.1|6794.9|6792.1|6794.9|6792.1|1
1615955530000|2021-03-17 04:32:10|6795.2|6792.4|6795.2|6792.4|6795.2|6792.4|6795.2|6792.4|0
1615955540000|2021-03-17 04:32:20|6795.4|6792.6|6795.2|6792.4|6795.4|6792.6|6795.2|6792.4|2
1615955580000|2021-03-17 04:33:00|6794.9|6792.1|6794.9|6792.1|6794.9|6792.1|6794.9|6792.1|0
1615955610000|2021-03-17 04:33:30|6795.2|6792.4|6795.6|6792.8|6795.6|6792.8|6794.9|6792.1|0
1615955630000|2021-03-17 04:33:50|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|6796|6793.2|0
1615955640000|2021-03-17 04:34:00|6797.2|6794.4|6797.5|6794.7|6797.5|6794.7|6797.2|6794.4|12
1615955650000|2021-03-17 04:34:10|6797.9|6795.1|6797.7|6794.9|6797.9|6795.1|6797.7|6794.9|6
1615955660000|2021-03-17 04:34:20|6796.9|6794.1|6797.4|6794.6|6797.5|6794.7|6796.9|6794.1|5
1615955670000|2021-03-17 04:34:30|6797|6794.2|6797.4|6794.6|6797.5|6794.7|6797|6794.2|0
1615955690000|2021-03-17 04:34:50|6797.7|6794.9|6798|6795.2|6798|6795.2|6797.7|6794.9|2
1615955700000|2021-03-17 04:35:00|6797.9|6795.1|6798|6795.2|6798|6795.2|6797.9|6795.1|2
1615955730000|2021-03-17 04:35:30|||||||||1
1615955840000|2021-03-17 04:37:20|6797.9|6795.1|6798|6795.2|6798|6795.2|6797.9|6795.1|0
1615955850000|2021-03-17 04:37:30|6797.9|6795.1|6798|6795.2|6798|6795.2|6797|6794.2|2
1615955880000|2021-03-17 04:38:00|6797.5|6794.7|6798|6795.2|6798|6795.2|6797.5|6794.7|0
1615955890000|2021-03-17 04:38:10|6797.9|6795.1|6797.5|6794.7|6798|6795.2|6797.5|6794.7|2
1615955910000|2021-03-17 04:38:30|6797.4|6794.6|6797.5|6794.7|6797.9|6795.1|6797.4|6794.6|2
1615955920000|2021-03-17 04:38:40|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|0
1615955950000|2021-03-17 04:39:10|6797.5|6794.7|6797.5|6794.7|6797.5|6794.7|6797.5|6794.7|0
1615955970000|2021-03-17 04:39:30|6798|6795.2|6797.9|6795.1|6798|6795.2|6797.9|6795.1|0
1615955980000|2021-03-17 04:39:40|6798|6795.2|6797.8|6795|6798|6795.2|6797.8|6795|0
1615956000000|2021-03-17 04:40:00|6798|6795.2|6797.5|6794.7|6798|6795.2|6797.5|6794.7|1
1615956020000|2021-03-17 04:40:20|||||||||1
1615956030000|2021-03-17 04:40:30|6797.8|6795|6797.8|6795|6797.8|6795|6797.8|6795|0
1615956040000|2021-03-17 04:40:40|6797.5|6794.7|6797.5|6794.7|6797.5|6794.7|6797.5|6794.7|0
1615956050000|2021-03-17 04:40:50|6797.3|6794.5|6797.3|6794.5|6797.5|6794.7|6797.3|6794.5|0
1615956080000|2021-03-17 04:41:20|6797.5|6794.7|6797.5|6794.7|6797.5|6794.7|6797.3|6794.5|0
1615956100000|2021-03-17 04:41:40|6797.8|6795|6797.8|6795|6797.8|6795|6797.8|6795|0
1615956130000|2021-03-17 04:42:10|6797.5|6794.7|6797.5|6794.7|6797.5|6794.7|6797.5|6794.7|0
1615956140000|2021-03-17 04:42:20|||||||||2
1615956230000|2021-03-17 04:43:50|6797.3|6794.5|6797.5|6794.7|6797.5|6794.7|6797.3|6794.5|0
1615956240000|2021-03-17 04:44:00|6797.3|6794.5|6797.5|6794.7|6797.5|6794.7|6797.3|6794.5|50
1615956250000|2021-03-17 04:44:10|6797.8|6795|6797.8|6795|6797.8|6795|6797.8|6795|0
1615956260000|2021-03-17 04:44:20|6797.5|6794.7|6797.5|6794.7|6797.5|6794.7|6797.3|6794.5|2
1615956290000|2021-03-17 04:44:50|6797|6794.2|6797|6794.2|6797|6794.2|6797|6794.2|0
1615956300000|2021-03-17 04:45:00|6797.3|6794.5|6797.3|6794.5|6797.3|6794.5|6797.3|6794.5|1
1615956360000|2021-03-17 04:46:00|6797.8|6795|6797.8|6795|6797.8|6795|6797.8|6795|2
1615956400000|2021-03-17 04:46:40|6797.3|6794.5|6797.5|6794.7|6797.5|6794.7|6797|6794.2|0
1615956420000|2021-03-17 04:47:00|6797.3|6794.5|6797.5|6794.7|6797.5|6794.7|6797.3|6794.5|0
1615956430000|2021-03-17 04:47:10|6797.3|6794.5|6797.3|6794.5|6797.5|6794.7|6797.3|6794.5|0
1615956440000|2021-03-17 04:47:20|6797.5|6794.7|6797.3|6794.5|6797.5|6794.7|6797.3|6794.5|0
1615956460000|2021-03-17 04:47:40|6797|6794.2|6797|6794.2|6797|6794.2|6797|6794.2|0
1615956480000|2021-03-17 04:48:00|6797.3|6794.5|6796.8|6794|6797.3|6794.5|6796.1|6793.3|2
1615956490000|2021-03-17 04:48:10|6797.1|6794.3|6797.3|6794.5|6797.3|6794.5|6797.1|6794.3|0
1615956500000|2021-03-17 04:48:20|6797.1|6794.3|6797.1|6794.3|6797.1|6794.3|6797.1|6794.3|0
1615956560000|2021-03-17 04:49:20|6797.3|6794.5|6796.8|6794|6797.3|6794.5|6796.8|6794|1
1615956570000|2021-03-17 04:49:30|6797.3|6794.5|6797.3|6794.5|6797.3|6794.5|6797.3|6794.5|0
1615956580000|2021-03-17 04:49:40|6797.1|6794.3|6796.8|6794|6797.1|6794.3|6796.8|6794|0
1615956680000|2021-03-17 04:51:20|6797|6794.2|6797.3|6794.5|6797.3|6794.5|6797|6794.2|0
1615956690000|2021-03-17 04:51:30|6797.1|6794.3|6797.1|6794.3|6797.1|6794.3|6797.1|6794.3|0
1615956700000|2021-03-17 04:51:40|6796.3|6793.5|6797.1|6794.3|6797.1|6794.3|6796.3|6793.5|3
1615956720000|2021-03-17 04:52:00|6796.8|6794|6797.1|6794.3|6797.3|6794.5|6796.8|6794|0
1615956730000|2021-03-17 04:52:10|6797.3|6794.5|6797.5|6794.7|6797.5|6794.7|6797.3|6794.5|0
1615956750000|2021-03-17 04:52:30|6797.1|6794.3|6797.1|6794.3|6797.1|6794.3|6797.1|6794.3|0
1615956770000|2021-03-17 04:52:50|6797.3|6794.5|6797.1|6794.3|6797.3|6794.5|6797.1|6794.3|0
1615956900000|2021-03-17 04:55:00|6797.3|6794.5|6797.5|6794.7|6797.5|6794.7|6797.3|6794.5|0
1615956910000|2021-03-17 04:55:10|6798|6795.2|6797.5|6794.7|6798|6795.2|6797.5|6794.7|0
1615956930000|2021-03-17 04:55:30|6798|6795.2|6798|6795.2|6798|6795.2|6798|6795.2|0
1615956950000|2021-03-17 04:55:50|6797.8|6795|6797.8|6795|6797.8|6795|6797.8|6795|0
1615956960000|2021-03-17 04:56:00|6798|6795.2|6798|6795.2|6798|6795.2|6798|6795.2|0
1615956970000|2021-03-17 04:56:10|6798.3|6795.5|6798.3|6795.5|6798.3|6795.5|6798.3|6795.5|0
1615956980000|2021-03-17 04:56:20|6798.5|6795.7|6801|6798.2|6801.3|6798.5|6798.5|6795.7|22
1615956990000|2021-03-17 04:56:30|6800.8|6798|6801.3|6798.5|6801.3|6798.5|6800.8|6798|2
1615957000000|2021-03-17 04:56:40|6801|6798.2|6800.5|6797.7|6801|6798.2|6800.5|6797.7|1
1615957010000|2021-03-17 04:56:50|6801|6798.2|6801.5|6798.7|6801.5|6798.7|6800.8|6798|33
1615957030000|2021-03-17 04:57:10|6801.7|6798.9|6801.8|6799|6802.3|6799.5|6801.5|6798.7|7
1615957040000|2021-03-17 04:57:20|6802|6799.2|6801.8|6799|6802.3|6799.5|6801.8|6799|1
1615957050000|2021-03-17 04:57:30|6802.5|6799.7|6802.5|6799.7|6802.5|6799.7|6802.5|6799.7|5
1615957060000|2021-03-17 04:57:40|6802.8|6800|6802.8|6800|6802.8|6800|6802.8|6800|0
1615957080000|2021-03-17 04:58:00|6802.5|6799.7|6802.1|6799.3|6802.5|6799.7|6802.1|6799.3|2
1615957090000|2021-03-17 04:58:10|6803|6800.2|6803.3|6800.5|6803.3|6800.5|6803|6800.2|8
1615957100000|2021-03-17 04:58:20|6804|6801.2|6804.5|6801.7|6804.5|6801.7|6804|6801.2|2
1615957120000|2021-03-17 04:58:40|6805.3|6802.5|6805.3|6802.5|6805.3|6802.5|6804.8|6802|1
1615957130000|2021-03-17 04:58:50|6804.8|6802|6804.5|6801.7|6805.3|6802.5|6804.5|6801.7|2
1615957140000|2021-03-17 04:59:00|6804.3|6801.5|6804.5|6801.7|6804.5|6801.7|6804.3|6801.5|5
1615957150000|2021-03-17 04:59:10|6805.6|6801.6|6804.8|6802|6805.6|6802|6804.8|6801.6|5
1615957160000|2021-03-17 04:59:20|6805.8|6803|6806.3|6803.5|6806.3|6803.5|6804.5|6801.7|10
1615957170000|2021-03-17 04:59:30|6805.3|6802.5|6807|6804.2|6807|6804.2|6805.3|6802.5|3
1615957180000|2021-03-17 04:59:40|6806.7|6803.9|6806.5|6803.7|6806.7|6803.9|6806.5|6803.7|1
1615957190000|2021-03-17 04:59:50|6807|6804.2|6806.5|6803.7|6807.5|6804.7|6806.5|6803.7|6
1615957200000|2021-03-17 05:00:00|6806.8|6804|6806.8|6804|6806.8|6804|6806.8|6804|1
1615957210000|2021-03-17 05:00:10|6807.6|6803.6|6807.5|6804.7|6807.6|6804.7|6806.8|6803.6|2
1615957220000|2021-03-17 05:00:20|6807.3|6804.5|6806.3|6803.5|6807.5|6804.7|6806.3|6803.5|3
1615957230000|2021-03-17 05:00:30|6806.8|6804|6807.5|6804.7|6807.5|6804.7|6806.8|6804|2
1615957240000|2021-03-17 05:00:40|6807.9|6803.9|6807.5|6804.7|6807.9|6804.7|6807.5|6803.9|0
1615957270000|2021-03-17 05:01:10|6807.8|6805|6808.5|6805.7|6808.5|6805.7|6807.8|6805|0
1615957280000|2021-03-17 05:01:20|6809|6806.2|6811.3|6808.5|6811.3|6808.5|6809|6806.2|13
1615957290000|2021-03-17 05:01:30|6810.5|6807.7|6811.1|6808.3|6811.3|6808.5|6810.5|6807.7|5
1615957300000|2021-03-17 05:01:40|6811|6808.2|6812.5|6809.7|6813.5|6810.7|6811|6808.2|14
1615957320000|2021-03-17 05:02:00|6812.8|6810|6814.3|6811.5|6814.3|6811.5|6812.8|6810|4
1615957330000|2021-03-17 05:02:10|6814.6|6811.8|6814.6|6811.8|6814.8|6812|6814.6|6811.8|12
1615957340000|2021-03-17 05:02:20|6814.3|6811.5|6813.8|6811|6814.3|6811.5|6813.8|6811|2
1615957350000|2021-03-17 05:02:30|6813.6|6810.8|6814.8|6812|6814.8|6812|6812.8|6810|12
1615957360000|2021-03-17 05:02:40|6814.3|6811.5|6814.1|6811.3|6814.3|6811.5|6814.1|6811.3|0
1615957370000|2021-03-17 05:02:50|6813.9|6811.1|6813.5|6810.7|6813.9|6811.1|6813.3|6810.5|0
1615957380000|2021-03-17 05:03:00|6814.1|6811.3|6813.1|6810.3|6814.1|6811.3|6813.1|6810.3|3
1615957390000|2021-03-17 05:03:10|||||||||2
1615957400000|2021-03-17 05:03:20|6811.3|6808.5|6810.3|6807.5|6811.3|6808.5|6809.1|6806.3|32
1615957410000|2021-03-17 05:03:30|6810.1|6807.3|6808.8|6806|6810.1|6807.3|6808.8|6806|0
1615957420000|2021-03-17 05:03:40|6808.6|6805.8|6807.8|6805|6808.6|6805.8|6807.8|6805|1
1615957430000|2021-03-17 05:03:50|||||||||1
1615957440000|2021-03-17 05:04:00|6808.2|6805.4|6809.8|6807|6809.8|6807|6808.2|6805.4|3
1615957460000|2021-03-17 05:04:20|6810.3|6807.5|6809.5|6806.7|6810.3|6807.5|6809.3|6806.5|1
1615957470000|2021-03-17 05:04:30|6809.8|6807|6811|6808.2|6811|6808.2|6809.8|6807|0
1615957480000|2021-03-17 05:04:40|6811.3|6808.5|6810.8|6808|6811.3|6808.5|6810.8|6808|1
1615957490000|2021-03-17 05:04:50|6810.3|6807.5|6809.5|6806.7|6810.3|6807.5|6809.3|6806.5|0
1615957500000|2021-03-17 05:05:00|6809.8|6807|6808.8|6806|6809.8|6807|6808.8|6806|1
1615957510000|2021-03-17 05:05:10|6808.9|6804.9|6807.8|6805|6808.9|6805|6807.8|6804.9|0
1615957520000|2021-03-17 05:05:20|6807.6|6804.8|6808.8|6806|6809.8|6807|6807.3|6804.5|6
1615957550000|2021-03-17 05:05:50|6809.2|6806.4|6809.3|6806.5|6809.8|6807|6809.2|6806.4|0
1615957560000|2021-03-17 05:06:00|6809.6|6806.8|6808.8|6806|6809.6|6806.8|6808.8|6806|1
1615957580000|2021-03-17 05:06:20|6810.3|6807.5|6810.3|6807.5|6810.5|6807.7|6810.3|6807.5|3
1615957600000|2021-03-17 05:06:40|6808.8|6806|6808.8|6806|6808.8|6806|6808.8|6806|2
1615957610000|2021-03-17 05:06:50|6808.3|6805.5|6810.8|6808|6810.8|6808|6808.3|6805.5|1
1615957620000|2021-03-17 05:07:00|6811|6808.2|6811.1|6808.3|6811.3|6808.5|6811|6808.2|2
1615957630000|2021-03-17 05:07:10|6810.8|6808|6810.8|6808|6810.8|6808|6810.8|6808|0
1615957660000|2021-03-17 05:07:40|6810.6|6807.8|6810.1|6807.3|6810.6|6807.8|6810.1|6807.3|0
1615957670000|2021-03-17 05:07:50|||||||||1
1615957700000|2021-03-17 05:08:20|6810.3|6807.5|6810.3|6807.5|6810.3|6807.5|6810.3|6807.5|0
1615957710000|2021-03-17 05:08:30|6810.9|6808.1|6812.5|6809.7|6812.5|6809.7|6810.9|6808.1|4
1615957720000|2021-03-17 05:08:40|6813.3|6810.5|6813.4|6810.6|6813.6|6810.8|6813.3|6810.5|2
1615957730000|2021-03-17 05:08:50|6813.1|6810.3|6813.3|6810.5|6813.3|6810.5|6813.1|6810.3|4
1615957740000|2021-03-17 05:09:00|6813.1|6810.3|6813.1|6810.3|6813.1|6810.3|6813.1|6810.3|1
1615957750000|2021-03-17 05:09:10|||||||||1
1615957760000|2021-03-17 05:09:20|6813.3|6810.5|6813.3|6810.5|6813.3|6810.5|6813.3|6810.5|1
1615957770000|2021-03-17 05:09:30|6813.6|6810.8|6813.1|6810.3|6813.6|6810.8|6813.1|6810.3|4
1615957780000|2021-03-17 05:09:40|6813.3|6810.5|6813.3|6810.5|6813.3|6810.5|6813.1|6810.3|2
1615957790000|2021-03-17 05:09:50|6813.1|6810.3|6815.3|6812.5|6815.3|6812.5|6813.1|6810.3|23
1615957800000|2021-03-17 05:10:00|6815.1|6812.3|6818.1|6815.3|6818.3|6815.5|6815.1|6812.3|31
1615957810000|2021-03-17 05:10:10|6818.3|6815.5|6818.1|6815.3|6818.3|6815.5|6817.6|6814.8|9
1615957820000|2021-03-17 05:10:20|6817.8|6815|6817.6|6814.8|6817.8|6815|6817.6|6814.8|1
1615957830000|2021-03-17 05:10:30|6817.3|6814.5|6817.1|6814.3|6817.3|6814.5|6817.1|6814.3|2
1615957860000|2021-03-17 05:11:00|6816.9|6814.1|6813.8|6811|6816.9|6814.1|6813.5|6810.7|35
1615957870000|2021-03-17 05:11:10|6814.1|6811.3|6813.8|6811|6814.1|6811.3|6813.8|6811|1
1615957890000|2021-03-17 05:11:30|6812.8|6810|6813.3|6810.5|6813.3|6810.5|6812.8|6810|3
1615957900000|2021-03-17 05:11:40|||||||||1
1615957910000|2021-03-17 05:11:50|6813.8|6811|6813.8|6811|6813.8|6811|6813.8|6811|0
1615957920000|2021-03-17 05:12:00|6812.8|6810|6814.1|6811.3|6814.1|6811.3|6812.1|6809.3|5
1615957950000|2021-03-17 05:12:30|6813.8|6811|6814.3|6811.5|6814.3|6811.5|6813.8|6811|0
1615957960000|2021-03-17 05:12:40|6814.1|6811.3|6814.3|6811.5|6814.3|6811.5|6814.1|6811.3|0
1615957970000|2021-03-17 05:12:50|6814|6811.2|6813.8|6811|6814|6811.2|6813.8|6811|1
1615957980000|2021-03-17 05:13:00|6813.1|6810.3|6812.3|6809.5|6813.1|6810.3|6812.1|6809.3|1
1615957990000|2021-03-17 05:13:10|6811.3|6808.5|6811.1|6808.3|6811.3|6808.5|6811.1|6808.3|2
1615958020000|2021-03-17 05:13:40|6811.8|6809|6811.8|6809|6812.1|6809.3|6811.8|6809|3
1615958060000|2021-03-17 05:14:20|6810.1|6807.3|6810.1|6807.3|6810.3|6807.5|6810.1|6807.3|1
1615958070000|2021-03-17 05:14:30|6809.7|6806.9|6809.1|6806.3|6809.7|6806.9|6809.1|6806.3|0
1615958090000|2021-03-17 05:14:50|6808.6|6805.8|6809.1|6806.3|6809.1|6806.3|6808.6|6805.8|1
1615958110000|2021-03-17 05:15:10|6808.6|6805.8|6809.1|6806.3|6809.1|6806.3|6808.6|6805.8|0
1615958120000|2021-03-17 05:15:20|6809.3|6806.5|6809.1|6806.3|6809.5|6806.7|6808.6|6805.8|0
1615958130000|2021-03-17 05:15:30|||||||||1
1615958140000|2021-03-17 05:15:40|6809.3|6806.5|6810.3|6807.5|6810.8|6808|6809.1|6806.3|5
1615958150000|2021-03-17 05:15:50|6810.1|6807.3|6810.1|6807.3|6810.5|6807.7|6810.1|6807.3|5
1615958160000|2021-03-17 05:16:00|6809.8|6807|6809.8|6807|6809.8|6807|6809.8|6807|0
1615958190000|2021-03-17 05:16:30|6809.6|6806.8|6809.1|6806.3|6809.6|6806.8|6809.1|6806.3|0
1615958210000|2021-03-17 05:16:50|6808.5|6805.7|6808.3|6805.5|6808.5|6805.7|6808.1|6805.3|1
1615958220000|2021-03-17 05:17:00|6808.1|6805.3|6808.1|6805.3|6809.3|6806.5|6808.1|6805.3|4
1615958230000|2021-03-17 05:17:10|6808.3|6805.5|6808.3|6805.5|6808.3|6805.5|6808.3|6805.5|0
1615958240000|2021-03-17 05:17:20|6808.5|6805.7|6808.8|6806|6808.8|6806|6808.5|6805.7|0
1615958250000|2021-03-17 05:17:30|6809.1|6806.3|6809.1|6806.3|6809.1|6806.3|6809.1|6806.3|0
1615958260000|2021-03-17 05:17:40|6809.3|6806.5|6809.5|6806.7|6810.3|6807.5|6809.3|6806.5|2
1615958280000|2021-03-17 05:18:00|6809.8|6807|6810.4|6807.6|6810.8|6808|6809.8|6807|0
1615958290000|2021-03-17 05:18:10|6810.3|6807.5|6810.1|6807.3|6810.3|6807.5|6810.1|6807.3|0
1615958330000|2021-03-17 05:18:50|6810.3|6807.5|6810.3|6807.5|6810.3|6807.5|6810.3|6807.5|0
1615958340000|2021-03-17 05:19:00|6810.8|6808|6811.8|6809|6811.8|6809|6810.8|6808|1
1615958350000|2021-03-17 05:19:10|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|0
1615958360000|2021-03-17 05:19:20|6811.3|6808.5|6811.1|6808.3|6811.3|6808.5|6811.1|6808.3|0
1615958370000|2021-03-17 05:19:30|6811.3|6808.5|6812.1|6809.3|6812.1|6809.3|6811.1|6808.3|52
1615958380000|2021-03-17 05:19:40|6811.8|6809|6811.8|6809|6811.8|6809|6811.8|6809|0
1615958390000|2021-03-17 05:19:50|6811.6|6808.8|6811.1|6808.3|6811.6|6808.8|6811.1|6808.3|0
1615958400000|2021-03-17 05:20:00|6811.3|6808.5|6811.1|6808.3|6811.3|6808.5|6811.1|6808.3|0
1615958410000|2021-03-17 05:20:10|6811.3|6808.5|6811.1|6808.3|6812.4|6809|6811.1|6808.2|0
1615958420000|2021-03-17 05:20:20|6812.3|6809.5|6811.8|6809|6812.3|6809.5|6811.8|6809|1
1615958430000|2021-03-17 05:20:30|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|0
1615958450000|2021-03-17 05:20:50|6810.1|6807.3|6810.1|6807.3|6810.1|6807.3|6810.1|6807.3|0
1615958460000|2021-03-17 05:21:00|6809.1|6806.3|6809.1|6806.3|6809.1|6806.3|6809.1|6806.3|0
1615958480000|2021-03-17 05:21:20|6809.3|6806.5|6809.3|6806.5|6809.3|6806.5|6809.3|6806.5|0
1615958500000|2021-03-17 05:21:40|6809.1|6806.3|6809.1|6806.3|6809.1|6806.3|6809.1|6806.3|0
1615958510000|2021-03-17 05:21:50|6809.3|6806.5|6809.5|6806.7|6809.5|6806.7|6809.3|6806.5|0
1615958520000|2021-03-17 05:22:00|6809.8|6807|6809.8|6807|6809.8|6807|6809.8|6807|0
1615958530000|2021-03-17 05:22:10|6809.1|6806.3|6809.1|6806.3|6809.3|6806.5|6809.1|6806.3|0
1615958540000|2021-03-17 05:22:20|6809.5|6806.7|6809.8|6807|6809.8|6807|6809.5|6806.7|0
1615958550000|2021-03-17 05:22:30|6810.1|6807.3|6810.1|6807.3|6810.1|6807.3|6810.1|6807.3|0
1615958600000|2021-03-17 05:23:20|6810.3|6807.5|6810.3|6807.5|6810.3|6807.5|6810.3|6807.5|0
1615958610000|2021-03-17 05:23:30|6810.8|6808|6810.6|6807.8|6810.8|6808|6810.1|6807.3|0
1615958630000|2021-03-17 05:23:50|6811.1|6808.3|6811.1|6808.3|6811.3|6808.5|6811.1|6808.3|3
1615958640000|2021-03-17 05:24:00|6811.3|6808.5|6811.1|6808.3|6811.3|6808.5|6811.1|6808.3|0
1615958650000|2021-03-17 05:24:10|6811.3|6808.5|6811.1|6808.3|6811.3|6808.5|6811.1|6808.3|0
1615958700000|2021-03-17 05:25:00|6811.3|6808.5|6811.8|6809|6811.8|6809|6811.3|6808.5|0
1615958720000|2021-03-17 05:25:20|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|0
1615958730000|2021-03-17 05:25:30|6812.1|6809.3|6812.1|6809.3|6812.1|6809.3|6812.1|6809.3|0
1615958740000|2021-03-17 05:25:40|6811.1|6808.3|6812.1|6809.3|6812.1|6809.3|6811.1|6808.3|1
1615958760000|2021-03-17 05:26:00|6812.5|6809.7|6813.1|6810.3|6813.3|6810.5|6812.5|6809.7|1
1615958780000|2021-03-17 05:26:20|6813.3|6810.5|6813.1|6810.3|6813.3|6810.5|6813.1|6810.3|0
1615958800000|2021-03-17 05:26:40|6813.3|6810.5|6814.1|6811.3|6814.1|6811.3|6813.3|6810.5|3
1615958810000|2021-03-17 05:26:50|6814.3|6811.5|6815.1|6812.3|6815.6|6812.8|6814.1|6811.3|6
1615958830000|2021-03-17 05:27:10|6814.9|6812.1|6815.1|6812.3|6815.1|6812.3|6814.3|6811.5|1
1615958840000|2021-03-17 05:27:20|6815.3|6812.5|6816.8|6814|6816.8|6814|6815.1|6812.3|4
1615958850000|2021-03-17 05:27:30|6817.1|6814.3|6817.1|6814.3|6817.1|6814.3|6817.1|6814.3|0
1615958860000|2021-03-17 05:27:40|6817.6|6814.8|6817.3|6814.5|6817.6|6814.8|6817.1|6814.3|1
1615958870000|2021-03-17 05:27:50|6817.1|6814.3|6819.3|6816.5|6819.3|6816.5|6817.1|6814.3|8
1615958880000|2021-03-17 05:28:00|6819.1|6816.3|6819.3|6816.5|6819.3|6816.5|6819.1|6816.3|5
1615958890000|2021-03-17 05:28:10|6819.1|6816.3|6817.8|6815|6819.1|6816.3|6817.8|6815|0
1615958900000|2021-03-17 05:28:20|6818.3|6815.5|6818.1|6815.3|6818.3|6815.5|6818.1|6815.3|0
1615958910000|2021-03-17 05:28:30|6817.8|6815|6818.3|6815.5|6818.3|6815.5|6817.8|6815|0
1615958920000|2021-03-17 05:28:40|6817.8|6815|6818.3|6815.5|6818.3|6815.5|6817.8|6815|1
1615958970000|2021-03-17 05:29:30|6818.1|6815.3|6818.1|6815.3|6818.3|6815.5|6818.1|6815.3|0
1615958980000|2021-03-17 05:29:40|||||||||1
1615958990000|2021-03-17 05:29:50|6817.1|6814.3|6817.1|6814.3|6817.1|6814.3|6816.8|6814|6
1615959000000|2021-03-17 05:30:00|6816.6|6813.8|6817.8|6815|6818.6|6815.8|6816.6|6813.8|7
1615959010000|2021-03-17 05:30:10|6818.1|6815.3|6818.1|6815.3|6818.1|6815.3|6818.1|6815.3|0
1615959020000|2021-03-17 05:30:20|6818.3|6815.5|6818.8|6816|6818.8|6816|6818.3|6815.5|2
1615959030000|2021-03-17 05:30:30|6819.1|6816.3|6823.3|6820.5|6823.3|6820.5|6819.1|6816.3|8
1615959040000|2021-03-17 05:30:40|6823.1|6820.3|6823.3|6820.5|6823.3|6820.5|6823.1|6820.3|11
1615959050000|2021-03-17 05:30:50|6823.1|6820.3|6823.8|6821|6824.3|6821.5|6823.1|6820.2|62
1615959060000|2021-03-17 05:31:00|6824|6821.2|6824.3|6821.5|6824.3|6821.5|6824|6821.2|16
1615959070000|2021-03-17 05:31:10|||||||||3
1615959080000|2021-03-17 05:31:20|||||||||8
1615959090000|2021-03-17 05:31:30|||||||||1
1615959100000|2021-03-17 05:31:40|6822.8|6820|6822.3|6819.5|6822.8|6820|6822.3|6819.5|3
1615959110000|2021-03-17 05:31:50|6822.8|6820|6820.5|6817.7|6822.8|6820|6820.1|6817.3|9
1615959120000|2021-03-17 05:32:00|6820.8|6818|6820.1|6817.3|6820.8|6818|6820.1|6817.3|2
1615959130000|2021-03-17 05:32:10|6819.8|6817|6820.8|6818|6820.8|6818|6819.8|6817|22
1615959140000|2021-03-17 05:32:20|6820.4|6817.6|6820.5|6817.7|6820.5|6817.7|6820.1|6817.3|0
1615959150000|2021-03-17 05:32:30|6820.8|6818|6821.8|6819|6821.8|6819|6820.8|6818|2
1615959160000|2021-03-17 05:32:40|6822.3|6819.5|6822.5|6819.7|6822.5|6819.7|6822|6819.2|0
1615959180000|2021-03-17 05:33:00|6822.8|6820|6823.3|6820.5|6823.3|6820.5|6822.8|6820|1
1615959190000|2021-03-17 05:33:10|6823.5|6820.7|6823.8|6821|6823.8|6821|6823.5|6820.7|4
1615959230000|2021-03-17 05:33:50|6823.4|6820.6|6822.8|6820|6823.4|6820.6|6822.8|6820|0
1615959250000|2021-03-17 05:34:10|6822.4|6819.6|6822.8|6820|6822.8|6820|6822.1|6819.3|5
1615959270000|2021-03-17 05:34:30|||||||||1
1615959280000|2021-03-17 05:34:40|6822.3|6819.5|6823.3|6820.5|6823.3|6820.5|6822.1|6819.3|4
1615959290000|2021-03-17 05:34:50|6824.3|6821.5|6826.3|6823.5|6826.3|6823.5|6824.3|6821.5|46
1615959300000|2021-03-17 05:35:00|6826.5|6823.7|6826.1|6823.3|6826.8|6824|6826.1|6823.3|65
1615959310000|2021-03-17 05:35:10|6825.6|6822.8|6825.1|6822.3|6825.8|6823|6825.1|6822.3|8
1615959320000|2021-03-17 05:35:20|6825.8|6823|6823.8|6821|6825.8|6823|6823.8|6821|10
1615959340000|2021-03-17 05:35:40|6823.3|6820.5|6823.3|6820.5|6823.3|6820.5|6823.3|6820.5|0
1615959350000|2021-03-17 05:35:50|6823.8|6821|6823.3|6820.5|6823.8|6821|6823.3|6820.5|3
1615959360000|2021-03-17 05:36:00|6823.1|6820.3|6823.3|6820.5|6824.8|6822|6822.8|6820|10
1615959380000|2021-03-17 05:36:20|6824.1|6821.3|6824.3|6821.5|6824.9|6821.6|6824.1|6820.7|24
1615959390000|2021-03-17 05:36:30|6824.1|6821.3|6824.1|6821.3|6824.1|6821.3|6824.1|6821.3|0
1615959420000|2021-03-17 05:37:00|6823.9|6821.1|6823.1|6820.3|6823.9|6821.1|6823.1|6820.3|3
1615959430000|2021-03-17 05:37:10|6822.8|6820|6822.8|6820|6822.8|6820|6822.8|6820|0
1615959450000|2021-03-17 05:37:30|6822.6|6819.8|6822.1|6819.3|6822.6|6819.8|6822.1|6819.3|3
1615959460000|2021-03-17 05:37:40|6821.9|6819.1|6821.6|6818.8|6821.9|6819.1|6821.6|6818.8|1
1615959470000|2021-03-17 05:37:50|6821.9|6819.1|6822.3|6819.5|6822.3|6819.5|6821.9|6819.1|2
1615959480000|2021-03-17 05:38:00|6822.1|6819.3|6822.1|6819.3|6822.3|6819.5|6822.1|6819.3|0
1615959490000|2021-03-17 05:38:10|6822.3|6819.5|6824.3|6821.5|6825.2|6822|6822.3|6819.5|29
1615959500000|2021-03-17 05:38:20|6824.5|6821.7|6824.5|6821.7|6824.5|6821.7|6824.5|6821.7|2
1615959520000|2021-03-17 05:38:40|6824.8|6822|6824.8|6822|6824.8|6822|6824.3|6821.5|1
1615959550000|2021-03-17 05:39:10|6824.9|6820.9|6823.8|6821|6824.9|6821.3|6823.8|6820.9|3
1615959560000|2021-03-17 05:39:20|6823.3|6820.5|6822.6|6819.8|6823.3|6820.5|6822.6|6819.8|4
1615959570000|2021-03-17 05:39:30|6823.1|6820.3|6824.1|6821.3|6824.2|6821.3|6822.7|6819.9|3
1615959580000|2021-03-17 05:39:40|6823.8|6821|6823.8|6821|6823.8|6821|6823.8|6821|0
1615959600000|2021-03-17 05:40:00|6824.3|6821.5|6824.8|6822|6824.8|6822|6824.1|6821.3|3
1615959620000|2021-03-17 05:40:20|6825.2|6822.4|6826.1|6823.3|6826.8|6824|6825.2|6822.4|0
1615959630000|2021-03-17 05:40:30|6826.3|6823.5|6826.1|6823.3|6826.3|6823.5|6826.1|6823.3|0
1615959640000|2021-03-17 05:40:40|6826.9|6822.9|6826.8|6824|6827.3|6824.5|6826.8|6822.9|2
1615959660000|2021-03-17 05:41:00|6826.1|6823.3|6826.1|6823.3|6826.1|6823.3|6826.1|6823.3|0
1615959670000|2021-03-17 05:41:10|6825.4|6822.6|6824.3|6821.5|6825.4|6822.6|6824.1|6821.3|0
1615959680000|2021-03-17 05:41:20|6824.9|6822.1|6825.8|6823|6825.8|6823|6824.9|6822.1|2
1615959690000|2021-03-17 05:41:30|6826.2|6822.2|6824.8|6822|6826.2|6822.2|6824.8|6822|0
1615959700000|2021-03-17 05:41:40|6825.1|6822.3|6825.1|6822.3|6825.1|6822.3|6825.1|6822.3|0
1615959720000|2021-03-17 05:42:00|6824.1|6821.3|6824.8|6822|6824.8|6822|6824.1|6821.3|6
1615959730000|2021-03-17 05:42:10|6825.1|6822.3|6825.1|6822.3|6825.1|6822.3|6825.1|6822.3|0
1615959740000|2021-03-17 05:42:20|6824.3|6821.5|6824.1|6821.3|6824.3|6821.5|6824.1|6821.3|0
1615959750000|2021-03-17 05:42:30|6823.8|6821|6823.8|6821|6823.8|6821|6823.8|6821|0
1615959760000|2021-03-17 05:42:40|6824.8|6822|6823.8|6821|6824.8|6822|6823.8|6821|0
1615959770000|2021-03-17 05:42:50|6826.2|6822.2|6827.3|6824.5|6827.3|6824.5|6825.8|6822.2|17
1615959780000|2021-03-17 05:43:00|6827.1|6824.3|6827.1|6824.3|6827.3|6824.5|6827.1|6824.3|0
1615959790000|2021-03-17 05:43:10|6827.3|6824.5|6829.8|6827|6829.8|6827|6827.3|6824.5|71
1615959800000|2021-03-17 05:43:20|6829.5|6826.7|6831.8|6829|6832.3|6829.5|6829.5|6826.7|56
1615959810000|2021-03-17 05:43:30|6832|6829.2|6832.8|6830|6832.8|6830|6832|6829.2|52
1615959820000|2021-03-17 05:43:40|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|10
1615959830000|2021-03-17 05:43:50|6833.3|6830.5|6833.1|6830.3|6833.3|6830.5|6833.1|6830.3|9
1615959840000|2021-03-17 05:44:00|6833.3|6830.5|6836.5|6833.7|6836.5|6833.7|6833.1|6830.3|95
1615959850000|2021-03-17 05:44:10|6837.8|6835|6837.3|6834.5|6838.3|6835.5|6837.1|6834.3|12
1615959860000|2021-03-17 05:44:20|6838.3|6835.5|6838.1|6835.3|6838.3|6835.5|6837.3|6834.5|10
1615959870000|2021-03-17 05:44:30|6837.6|6834.8|6838.8|6836|6838.8|6836|6837.3|6834.5|15
1615959880000|2021-03-17 05:44:40|6839.1|6836.3|6839.1|6836.3|6839.3|6836.5|6839.1|6836.3|7
1615959890000|2021-03-17 05:44:50|6839.3|6836.5|6839.3|6836.5|6839.3|6836.5|6839.1|6836.3|7
1615959900000|2021-03-17 05:45:00|6840.3|6837.5|6843.1|6840.3|6843.3|6840.5|6840.3|6837.5|75
1615959910000|2021-03-17 05:45:10|6842.8|6840|6841.1|6838.3|6842.8|6840|6841.1|6838.3|10
1615959920000|2021-03-17 05:45:20|6840.9|6838.1|6838.8|6836|6840.9|6838.1|6838.8|6836|2
1615959930000|2021-03-17 05:45:30|6838.3|6835.5|6836.8|6834|6838.3|6835.5|6836.6|6833.8|20
1615959940000|2021-03-17 05:45:40|6837.1|6834.3|6836.9|6834.1|6837.1|6834.3|6836.6|6833.8|3
1615959950000|2021-03-17 05:45:50|6837.1|6834.3|6838.1|6835.3|6838.1|6835.3|6837.1|6834.3|6
1615959960000|2021-03-17 05:46:00|6837.3|6834.5|6837.3|6834.5|6837.3|6834.5|6837.3|6834.5|0
1615959970000|2021-03-17 05:46:10|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|3
1615959980000|2021-03-17 05:46:20|6836.6|6833.8|6837.1|6834.3|6837.1|6834.3|6836.3|6833.5|7
1615959990000|2021-03-17 05:46:30|6837.6|6834.8|6838.6|6835.8|6838.6|6835.8|6837.1|6834.3|7
1615960000000|2021-03-17 05:46:40|6839.1|6836.3|6839.6|6836.8|6839.8|6837|6839.1|6836.3|6
1615960010000|2021-03-17 05:46:50|6839.1|6836.3|6839.1|6836.3|6839.1|6836.3|6839.1|6836.3|0
1615960020000|2021-03-17 05:47:00|6839.3|6836.5|6840.8|6838|6840.8|6838|6839.3|6836.5|8
1615960030000|2021-03-17 05:47:10|6841|6838.2|6841.6|6838.8|6841.9|6838.8|6841|6837.9|14
1615960040000|2021-03-17 05:47:20|6841.1|6838.3|6841.1|6838.3|6841.1|6838.3|6841.1|6838.3|0
1615960050000|2021-03-17 05:47:30|6840.3|6837.5|6840.1|6837.3|6840.3|6837.5|6839.6|6836.8|12
1615960070000|2021-03-17 05:47:50|6841.8|6839|6841.1|6838.3|6841.8|6839|6841.1|6838.3|13
1615960080000|2021-03-17 05:48:00|6841.3|6838.5|6842.3|6839.5|6842.3|6839.5|6841.3|6838.5|5
1615960090000|2021-03-17 05:48:10|6843.3|6840.5|6842.8|6840|6843.3|6840.5|6842.8|6839.2|7
1615960100000|2021-03-17 05:48:20|6843.3|6840.5|6841.8|6839|6843.3|6840.5|6841.8|6839|5
1615960110000|2021-03-17 05:48:30|6841.5|6838.7|6841.3|6838.5|6841.5|6838.7|6841.1|6838.3|4
1615960120000|2021-03-17 05:48:40|6841.1|6838.3|6841.1|6838.3|6841.1|6838.3|6841.1|6838.3|2
1615960130000|2021-03-17 05:48:50|6840.6|6837.8|6840.1|6837.3|6840.6|6837.8|6840.1|6837.3|6
1615960140000|2021-03-17 05:49:00|6840.3|6837.5|6840.1|6837.3|6840.3|6837.5|6840.1|6837.3|0
1615960150000|2021-03-17 05:49:10|6840.3|6837.5|6840.3|6837.5|6840.3|6837.5|6840.3|6837.5|0
1615960160000|2021-03-17 05:49:20|6840.8|6838|6841.1|6838.3|6841.6|6838.8|6840.8|6838|7
1615960170000|2021-03-17 05:49:30|6840.8|6838|6841.1|6838.3|6841.1|6838.3|6840.8|6838|1
1615960180000|2021-03-17 05:49:40|6841.3|6838.5|6841.5|6838.7|6841.5|6838.7|6841.1|6838.3|21
1615960190000|2021-03-17 05:49:50|6841.1|6838.3|6841.1|6838.3|6841.1|6838.3|6841.1|6838.3|1
1615960200000|2021-03-17 05:50:00|6841.3|6838.5|6841.1|6838.3|6841.3|6838.5|6841.1|6838.3|4
1615960210000|2021-03-17 05:50:10|6841.3|6838.5|6841.1|6838.3|6841.6|6838.8|6841.1|6838.3|0
1615960230000|2021-03-17 05:50:30|6841.3|6838.5|6843.6|6840.8|6843.6|6840.8|6841.3|6838.5|14
1615960240000|2021-03-17 05:50:40|6843.3|6840.5|6843.3|6840.5|6843.6|6840.8|6842.6|6839.8|4
1615960250000|2021-03-17 05:50:50|6843.1|6840.3|6843.8|6841|6844.1|6841.3|6843.1|6840.3|9
1615960260000|2021-03-17 05:51:00|6843.3|6840.5|6843.1|6840.3|6843.3|6840.5|6843.1|6840.3|0
1615960270000|2021-03-17 05:51:10|6843.3|6840.5|6843.8|6841|6844.1|6841.3|6843.3|6840.5|5
1615960280000|2021-03-17 05:51:20|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|4
1615960290000|2021-03-17 05:51:30|6843.3|6840.5|6844.1|6841.3|6844.1|6841.3|6843.3|6840.5|1
1615960300000|2021-03-17 05:51:40|6844.6|6841.8|6844.6|6841.8|6844.6|6841.8|6844.3|6841.5|18
1615960320000|2021-03-17 05:52:00|6844.8|6842|6845.8|6843|6845.8|6843|6844.8|6842|49
1615960330000|2021-03-17 05:52:10|6844.9|6842.1|6844.5|6841.7|6845.3|6842.5|6843.9|6841.1|17
1615960340000|2021-03-17 05:52:20|6845.3|6842.5|6844.4|6841.6|6845.3|6842.5|6844.4|6841.6|1
1615960350000|2021-03-17 05:52:30|6844.1|6841.3|6844.3|6841.5|6844.3|6841.5|6844.1|6841.3|0
1615960360000|2021-03-17 05:52:40|6844.1|6841.3|6845.8|6843|6848.4|6843|6844.1|6838.4|28
1615960370000|2021-03-17 05:52:50|||||||||5
1615960380000|2021-03-17 05:53:00|6845.2|6842.4|6844.1|6841.3|6845.2|6842.4|6844.1|6841.3|12
1615960400000|2021-03-17 05:53:20|6843.9|6841.1|6843.3|6840.5|6843.9|6841.1|6843.3|6840.5|0
1615960410000|2021-03-17 05:53:30|6843.1|6840.3|6842.3|6839.5|6843.1|6840.3|6842.1|6839.3|9
1615960430000|2021-03-17 05:53:50|6842.6|6839.8|6843.1|6840.3|6843.8|6841|6842.6|6839.8|4
1615960440000|2021-03-17 05:54:00|6843.3|6840.5|6843.3|6840.5|6843.3|6840.5|6843.3|6840.5|3
1615960450000|2021-03-17 05:54:10|6843.9|6841.1|6844.6|6841.8|6844.6|6841.8|6843.9|6841.1|28
1615960460000|2021-03-17 05:54:20|6843.6|6840.8|6844.1|6841.3|6844.1|6841.3|6843.6|6840.8|34
1615960480000|2021-03-17 05:54:40|6844.3|6841.5|6844.1|6841.3|6844.6|6841.8|6844.1|6841.3|9
1615960490000|2021-03-17 05:54:50|6843.8|6841|6842.1|6839.3|6843.8|6841|6842.1|6839.3|3
1615960510000|2021-03-17 05:55:10|||||||||4
1615960520000|2021-03-17 05:55:20|6842.3|6839.5|6842.3|6839.5|6842.3|6839.5|6842.3|6839.5|0
1615960530000|2021-03-17 05:55:30|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|4
1615960540000|2021-03-17 05:55:40|6841.9|6839.1|6839.8|6837|6841.9|6839.1|6839.8|6837|2
1615960550000|2021-03-17 05:55:50|6838.6|6835.8|6838.1|6835.3|6838.6|6835.8|6838.1|6835.3|1
1615960560000|2021-03-17 05:56:00|6838.7|6835.9|6838.6|6835.8|6839.8|6837|6838.6|6835.8|5
1615960570000|2021-03-17 05:56:10|||||||||4
1615960580000|2021-03-17 05:56:20|||||||||11
1615960590000|2021-03-17 05:56:30|6837.8|6835|6837.8|6835|6837.8|6835|6837.8|6835|7
1615960600000|2021-03-17 05:56:40|6837.5|6834.7|6837.1|6834.3|6837.5|6834.7|6837.1|6834.3|0
1615960610000|2021-03-17 05:56:50|6837|6834.2|6837.1|6834.3|6837.3|6834.5|6837|6834.2|0
1615960620000|2021-03-17 05:57:00|6836.6|6833.8|6836.3|6833.5|6836.6|6833.8|6836.1|6833.3|0
1615960630000|2021-03-17 05:57:10|||||||||3
1615960640000|2021-03-17 05:57:20|6836.6|6833.8|6837.1|6834.3|6837.3|6834.5|6836.1|6833.3|2
1615960670000|2021-03-17 05:57:50|6837.3|6834.5|6837.6|6834.8|6837.6|6834.8|6837.1|6834.3|2
1615960680000|2021-03-17 05:58:00|6837.3|6834.5|6837.1|6834.3|6837.3|6834.5|6837.1|6834.3|1
1615960690000|2021-03-17 05:58:10|||||||||1
1615960700000|2021-03-17 05:58:20|6837.3|6834.5|6837.3|6834.5|6837.3|6834.5|6837.1|6834.3|5
1615960710000|2021-03-17 05:58:30|6837.1|6834.3|6837.6|6834.8|6837.6|6834.8|6837.1|6834.3|23
1615960720000|2021-03-17 05:58:40|6839.8|6837|6840.8|6838|6840.8|6838|6839.8|6837|16
1615960730000|2021-03-17 05:58:50|6841.1|6838.3|6840.4|6837.6|6841.1|6838.3|6840.4|6837.6|7
1615960740000|2021-03-17 05:59:00|6839.8|6837|6841.8|6839|6842.3|6839.5|6839.8|6837|16
1615960750000|2021-03-17 05:59:10|6842|6839.2|6842.8|6840|6842.8|6840|6842|6839.2|3
1615960760000|2021-03-17 05:59:20|||||||||25
1615960770000|2021-03-17 05:59:30|6842.5|6839.7|6844.1|6841.3|6844.3|6841.5|6842.1|6839.3|22
1615960780000|2021-03-17 05:59:40|6844.3|6841.5|6843.3|6840.5|6844.3|6841.5|6843.1|6840.3|12
1615960790000|2021-03-17 05:59:50|6843.6|6840.8|6843.1|6840.3|6843.8|6841|6843.1|6840.3|5
1615960800000|2021-03-17 06:00:00|6842.1|6839.3|6843.5|6840.7|6843.5|6840.7|6841.1|6838.2|10
1615960810000|2021-03-17 06:00:10|6844|6841.2|6844.1|6841.3|6844.6|6841.8|6843.8|6841|23
1615960820000|2021-03-17 06:00:20|6844.3|6841.5|6843.3|6840.5|6844.3|6841.5|6843.3|6840.5|2
1615960830000|2021-03-17 06:00:30|6843.5|6840.7|6844.3|6841.5|6844.6|6841.8|6843.5|6840.7|18
1615960840000|2021-03-17 06:00:40|6844.1|6841.3|6844.1|6841.3|6844.1|6841.3|6844.1|6841.3|15
1615960850000|2021-03-17 06:00:50|6844|6841.2|6843.5|6840.7|6844.3|6841.5|6842.9|6840.1|8
1615960860000|2021-03-17 06:01:00|6843.8|6841|6844.1|6841.3|6844.3|6841.5|6843.8|6841|1
1615960870000|2021-03-17 06:01:10|6843.3|6840.5|6843.3|6840.5|6843.3|6840.5|6843.3|6840.5|0
1615960880000|2021-03-17 06:01:20|6843.8|6841|6844.3|6841.5|6844.3|6841.5|6843.3|6840.5|4
1615960890000|2021-03-17 06:01:30|6844.6|6841.8|6845.1|6842.3|6845.1|6842.3|6844.6|6841.8|75
1615960900000|2021-03-17 06:01:40|6844.6|6841.8|6840.8|6838|6844.6|6841.8|6840.1|6837.3|61
1615960910000|2021-03-17 06:01:50|6841.1|6838.3|6842.6|6839.8|6842.9|6840.1|6841.1|6838.3|54
1615960920000|2021-03-17 06:02:00|6842.3|6839.5|6842.1|6839.3|6842.3|6839.5|6842.1|6839.3|1
1615960930000|2021-03-17 06:02:10|6841.9|6839.1|6841.8|6839|6841.9|6839.1|6841.6|6838.8|5
1615960940000|2021-03-17 06:02:20|6842.5|6839.7|6843.5|6840.7|6843.5|6840.7|6842.3|6839.5|0
1615960950000|2021-03-17 06:02:30|6843.8|6841|6843.1|6840.3|6843.8|6841|6843.1|6840.3|2
1615960960000|2021-03-17 06:02:40|6843.3|6840.5|6842.7|6839.9|6843.3|6840.5|6842.7|6839.9|0
1615960980000|2021-03-17 06:03:00|6841.8|6839|6842.3|6839.5|6843.1|6840.3|6841.8|6839|7
1615960990000|2021-03-17 06:03:10|6841.8|6839|6841.8|6839|6841.9|6839|6841.5|6837.9|3
1615961010000|2021-03-17 06:03:30|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|0
1615961020000|2021-03-17 06:03:40|6841.9|6837.9|6841.9|6837.9|6841.9|6837.9|6841.9|6837.9|0
1615961040000|2021-03-17 06:04:00|6840.1|6837.3|6839.8|6837|6840.1|6837.3|6839.8|6837|1
1615961050000|2021-03-17 06:04:10|6839.3|6836.5|6839.1|6836.3|6839.3|6836.5|6839.1|6836.3|0
1615961060000|2021-03-17 06:04:20|6839.3|6836.5|6839.1|6836.3|6839.3|6836.5|6839.1|6836.3|1
1615961070000|2021-03-17 06:04:30|6838.9|6836.1|6838.3|6835.5|6839.1|6836.3|6838.3|6835.5|2
1615961080000|2021-03-17 06:04:40|6838.1|6835.3|6837.6|6834.8|6838.1|6835.3|6837.6|6834.8|4
1615961100000|2021-03-17 06:05:00|6838.1|6835.3|6837.3|6834.5|6838.1|6835.3|6837.3|6834.5|2
1615961110000|2021-03-17 06:05:10|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|1
1615961130000|2021-03-17 06:05:30|6836.9|6834.1|6836.1|6833.3|6836.9|6834.1|6836.1|6833.3|5
1615961140000|2021-03-17 06:05:40|||||||||1
1615961160000|2021-03-17 06:06:00|6836.3|6833.5|6836.8|6834|6836.8|6834|6836.3|6833.5|5
1615961170000|2021-03-17 06:06:10|6836.9|6834.1|6836.8|6834|6836.9|6834.1|6836.3|6833.5|9
1615961180000|2021-03-17 06:06:20|6836.6|6833.8|6836.4|6833.6|6836.6|6833.8|6836.1|6833.3|0
1615961190000|2021-03-17 06:06:30|6836.8|6834|6838.1|6835.3|6838.3|6835.5|6836.8|6834|0
1615961200000|2021-03-17 06:06:40|6838.5|6834.5|6837.3|6834.5|6838.5|6834.6|6837.3|6834.5|0
1615961210000|2021-03-17 06:06:50|6838.2|6834.2|6838.2|6834.2|6838.2|6834.2|6838.2|6834.2|0
1615961220000|2021-03-17 06:07:00|6838.1|6835.3|6837.6|6834.8|6838.1|6835.3|6837.1|6834.3|0
1615961230000|2021-03-17 06:07:10|6838.3|6835.5|6838.1|6835.3|6838.6|6835.8|6838.1|6835.3|11
1615961260000|2021-03-17 06:07:40|||||||||1
1615961280000|2021-03-17 06:08:00|6838.3|6835.5|6838.3|6835.5|6838.3|6835.5|6838.3|6835.5|0
1615961290000|2021-03-17 06:08:10|||||||||1
1615961300000|2021-03-17 06:08:20|6838.6|6835.8|6839.1|6836.3|6839.1|6836.3|6838.4|6835.6|7
1615961310000|2021-03-17 06:08:30|6839.3|6836.5|6841.4|6838.6|6841.4|6838.6|6839.3|6836.5|22
1615961320000|2021-03-17 06:08:40|6841.8|6839|6841.8|6839|6841.8|6839|6841.8|6839|0
1615961330000|2021-03-17 06:08:50|6842.3|6839.5|6842.3|6839.5|6842.3|6839.5|6842.3|6839.5|0
1615961340000|2021-03-17 06:09:00|6842.6|6839.8|6842.3|6839.5|6842.8|6840|6842.1|6839.3|5
1615961350000|2021-03-17 06:09:10|6842.4|6839.6|6842.4|6839.6|6842.4|6839.6|6842.3|6839.5|4
1615961360000|2021-03-17 06:09:20|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|1
1615961370000|2021-03-17 06:09:30|6841.8|6839|6843.4|6840.6|6843.4|6840.6|6841.8|6838.5|48
1615961380000|2021-03-17 06:09:40|6843.6|6840.8|6843.8|6841|6844.3|6841.5|6843.6|6840.8|7
1615961390000|2021-03-17 06:09:50|6842.6|6839.8|6842.8|6840|6843.3|6840.5|6842.6|6839.8|1
1615961400000|2021-03-17 06:10:00|6842.6|6839.8|6842.1|6839.3|6842.6|6839.8|6842.1|6839.3|1
1615961410000|2021-03-17 06:10:10|6842.8|6840|6844.3|6841.5|6844.3|6841.5|6842.8|6840|7
1615961420000|2021-03-17 06:10:20|6844.4|6841.6|6844.3|6841.5|6844.4|6841.6|6844.3|6841.5|1
1615961430000|2021-03-17 06:10:30|6843.8|6841|6844.4|6841.6|6844.4|6841.6|6843.8|6841|10
1615961440000|2021-03-17 06:10:40|6844.8|6842|6844.8|6842|6844.8|6842|6844.8|6842|4
1615961450000|2021-03-17 06:10:50|6845.3|6842.5|6845.9|6843.1|6845.9|6843.1|6845.3|6842.5|17
1615961460000|2021-03-17 06:11:00|6845.4|6842.6|6845.4|6842.6|6845.4|6842.6|6845.3|6842.5|4
1615961470000|2021-03-17 06:11:10|6845.3|6842.5|6844.4|6841.6|6845.3|6842.5|6844.4|6841.6|14
1615961480000|2021-03-17 06:11:20|6845.1|6842.3|6845.4|6842.6|6845.4|6842.6|6845.1|6842.3|8
1615961490000|2021-03-17 06:11:30|6845.3|6842.5|6845.4|6842.6|6845.4|6842.6|6845.3|6842.5|5
1615961500000|2021-03-17 06:11:40|6845.5|6841.5|6845.4|6842.6|6845.5|6842.6|6844.9|6841.5|0
1615961510000|2021-03-17 06:11:50|6845.6|6842.8|6845.4|6842.6|6845.9|6843.1|6845.4|6842.6|18
1615961520000|2021-03-17 06:12:00|6845.7|6842.9|6846.7|6843.9|6846.7|6843.9|6845.4|6842.6|26
1615961530000|2021-03-17 06:12:10|6846.4|6843.6|6846.4|6843.6|6846.4|6843.6|6846.4|6843.6|5
1615961540000|2021-03-17 06:12:20|6847.1|6844.3|6847.2|6844.4|6847.2|6844.4|6847.1|6844.3|1
1615961550000|2021-03-17 06:12:30|6847.4|6844.6|6847.2|6844.4|6847.4|6844.6|6846.7|6843.9|12
1615961560000|2021-03-17 06:12:40|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|7
1615961570000|2021-03-17 06:12:50|6847.7|6844.9|6848.2|6845.4|6848.2|6845.4|6847.7|6844.9|6
1615961580000|2021-03-17 06:13:00|6848.1|6845.3|6848.2|6845.4|6848.2|6845.4|6848.1|6845.3|7
1615961590000|2021-03-17 06:13:10|6848.4|6845.6|6847.7|6844.9|6848.4|6845.6|6847.7|6844.9|7
1615961600000|2021-03-17 06:13:20|6847.4|6844.6|6848.2|6845.4|6848.4|6845.6|6847.4|6844.6|36
1615961610000|2021-03-17 06:13:30|6847.6|6844.8|6848.2|6845.4|6848.7|6845.9|6847.2|6844.4|10
1615961620000|2021-03-17 06:13:40|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|4
1615961630000|2021-03-17 06:13:50|6849.1|6846.3|6851.6|6848.8|6852.2|6849.4|6849.1|6846.3|97
1615961640000|2021-03-17 06:14:00|6851.2|6848.4|6855.1|6852.3|6858|6852.9|6851.2|6848|120
1615961650000|2021-03-17 06:14:10|6855.2|6852.4|6854.2|6851.4|6855.2|6852.4|6853.2|6850.4|26
1615961660000|2021-03-17 06:14:20|6854.1|6851.3|6854.1|6851.3|6854.2|6851.4|6854.1|6851.3|2
1615961670000|2021-03-17 06:14:30|6853.2|6850.4|6855.7|6852.9|6856.6|6853.8|6853.2|6850.4|29
1615961680000|2021-03-17 06:14:40|6855.4|6852.6|6854.2|6851.4|6855.4|6852.6|6854.2|6851.4|1
1615961690000|2021-03-17 06:14:50|6854.1|6851.3|6853.2|6850.4|6854.1|6851.3|6853.2|6850.4|0
1615961700000|2021-03-17 06:15:00|6853.1|6850.3|6854.6|6851.8|6856.2|6853.4|6852.7|6849.9|54
1615961710000|2021-03-17 06:15:10|6854.2|6851.4|6853.2|6850.4|6854.7|6851.9|6853.2|6850.4|9
1615961720000|2021-03-17 06:15:20|6852.6|6849.8|6854.1|6851.3|6854.7|6851.9|6852.2|6849.4|42
1615961730000|2021-03-17 06:15:30|6853.6|6850.8|6854.6|6851.8|6855.6|6852.8|6853.1|6850.3|56
1615961740000|2021-03-17 06:15:40|6855.6|6852.8|6856.1|6853.3|6857.2|6854.4|6855.6|6852.8|27
1615961750000|2021-03-17 06:15:50|6855.9|6853.1|6855.2|6852.4|6855.9|6853.1|6855.1|6852.3|1
1615961760000|2021-03-17 06:16:00|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|3
1615961790000|2021-03-17 06:16:30|||||||||2
1615961800000|2021-03-17 06:16:40|6855.2|6851.2|6854.7|6851.9|6855.2|6851.9|6854.7|6851.2|4
1615961810000|2021-03-17 06:16:50|6855.2|6851.2|6855.2|6851.2|6855.2|6851.9|6854.7|6851.2|2
1615961820000|2021-03-17 06:17:00|6853.1|6850.3|6853.1|6850.3|6853.2|6850.4|6853.1|6850.3|2
1615961840000|2021-03-17 06:17:20|||||||||2
1615961850000|2021-03-17 06:17:30|||||||||2
1615961860000|2021-03-17 06:17:40|6853.2|6850.4|6853.2|6850.4|6853.2|6850.4|6853.2|6850.4|11
1615961870000|2021-03-17 06:17:50|6853.9|6851.1|6854.1|6851.3|6854.1|6851.3|6853.9|6851.1|5
1615961880000|2021-03-17 06:18:00|6853.7|6850.9|6853.2|6850.4|6853.7|6850.9|6853.2|6850.4|0
1615961890000|2021-03-17 06:18:10|6853.6|6850.8|6856.1|6853.3|6856.1|6853.3|6853.6|6850.8|4
1615961900000|2021-03-17 06:18:20|6856.2|6853.4|6856.7|6853.9|6856.7|6853.9|6856.1|6853.3|9
1615961910000|2021-03-17 06:18:30|6857.1|6854.3|6857.2|6854.4|6857.7|6854.9|6856.2|6853.4|8
1615961920000|2021-03-17 06:18:40|6856.9|6854.1|6856.7|6853.9|6857.2|6854.4|6856.2|6853.4|8
1615961930000|2021-03-17 06:18:50|6856.2|6853.4|6855.7|6852.9|6856.2|6853.4|6855.7|6852.9|22
1615961940000|2021-03-17 06:19:00|6854.7|6851.9|6853.5|6850.7|6854.7|6851.9|6853.5|6850.7|5
1615961950000|2021-03-17 06:19:10|6854|6851.2|6854|6851.2|6854|6851.2|6854|6851.2|2
1615961960000|2021-03-17 06:19:20|6853.2|6850.4|6854|6851.2|6854|6851.2|6853.2|6850.4|8
1615961980000|2021-03-17 06:19:40|6853|6850.2|6853.2|6850.4|6853.2|6850.4|6852.2|6849.4|6
1615961990000|2021-03-17 06:19:50|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|3
1615962000000|2021-03-17 06:20:00|6853.6|6850.8|6855.2|6852.4|6855.2|6852.4|6853.6|6850.8|1
1615962010000|2021-03-17 06:20:10|6854.7|6851.9|6853.7|6850.9|6854.7|6851.9|6853.2|6850.4|5
1615962020000|2021-03-17 06:20:20|6854.4|6851.6|6854|6851.2|6854.4|6851.6|6854|6851.2|4
1615962030000|2021-03-17 06:20:30|6853.2|6850.4|6852.7|6849.9|6853.7|6850.9|6852.2|6849.4|18
1615962040000|2021-03-17 06:20:40|6852.5|6849.7|6853.4|6850.6|6853.4|6850.6|6852.2|6849.4|3
1615962050000|2021-03-17 06:20:50|6853.2|6850.4|6853|6850.2|6853.2|6850.4|6852.2|6849.4|9
1615962060000|2021-03-17 06:21:00|6852.9|6850.1|6853|6850.2|6853|6850.2|6852.5|6849.7|4
1615962080000|2021-03-17 06:21:20|6854.2|6851.4|6854|6851.2|6854.2|6851.4|6854|6851.2|3
1615962090000|2021-03-17 06:21:30|6853.2|6850.4|6854.4|6851.6|6854.4|6851.6|6853.2|6850.4|7
1615962100000|2021-03-17 06:21:40|6855.2|6852.4|6855.4|6852.6|6855.4|6852.6|6855|6852.2|2
1615962120000|2021-03-17 06:22:00|6855.9|6853.1|6856|6853.2|6856.2|6853.4|6855.4|6852.6|18
1615962130000|2021-03-17 06:22:10|6856.2|6853.4|6856|6853.2|6856.2|6853.4|6856|6853.2|0
1615962140000|2021-03-17 06:22:20|6856.2|6853.4|6855.8|6851.8|6856.2|6853.4|6855.8|6851.8|2
1615962150000|2021-03-17 06:22:30|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|0
1615962160000|2021-03-17 06:22:40|6854.4|6851.6|6853|6850.2|6854.4|6851.6|6852.7|6849.9|6
1615962170000|2021-03-17 06:22:50|||||||||1
1615962190000|2021-03-17 06:23:10|6852.7|6849.9|6853.2|6850.4|6853.2|6850.4|6852.7|6849.9|6
1615962200000|2021-03-17 06:23:20|6854.2|6851.4|6854.4|6851.6|6854.4|6851.6|6854.2|6851.4|2
1615962220000|2021-03-17 06:23:40|6853.7|6850.9|6853|6850.2|6853.7|6850.9|6853|6850.2|0
1615962240000|2021-03-17 06:24:00|6853.2|6850.4|6853.7|6850.9|6853.7|6850.9|6853|6850.2|4
1615962250000|2021-03-17 06:24:10|6853.9|6851.1|6854.4|6851.6|6854.4|6851.6|6853.9|6851.1|0
1615962260000|2021-03-17 06:24:20|6854.2|6851.4|6854.4|6851.6|6854.4|6851.6|6854.2|6851.4|1
1615962280000|2021-03-17 06:24:40|||||||||1
1615962290000|2021-03-17 06:24:50|6854.7|6851.9|6855.4|6852.6|6855.4|6852.6|6854.7|6851.9|9
1615962300000|2021-03-17 06:25:00|6855.7|6852.9|6856.4|6853.6|6856.4|6853.6|6855.4|6852.6|7
1615962310000|2021-03-17 06:25:10|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|4
1615962320000|2021-03-17 06:25:20|6854.2|6851.4|6853.7|6850.9|6854.2|6851.4|6853.7|6850.9|5
1615962330000|2021-03-17 06:25:30|6853.4|6850.6|6853|6850.2|6853.4|6850.6|6853|6850.2|2
1615962340000|2021-03-17 06:25:40|6852.5|6849.7|6852.2|6849.4|6853.9|6851.1|6852.2|6849.4|24
1615962350000|2021-03-17 06:25:50|6852|6849.2|6849.2|6846.4|6852.2|6849.4|6849.2|6846.4|24
1615962360000|2021-03-17 06:26:00|6848.5|6845.7|6848.2|6845.4|6849.2|6846.4|6848.2|6845.4|11
1615962370000|2021-03-17 06:26:10|6848.5|6845.7|6848|6845.2|6848.5|6845.7|6848|6845.2|3
1615962380000|2021-03-17 06:26:20|6847.7|6844.9|6849|6846.2|6849.2|6846.4|6847.5|6844.7|20
1615962400000|2021-03-17 06:26:40|6849.2|6846.4|6849|6846.2|6849.2|6846.4|6848.2|6845.4|4
1615962410000|2021-03-17 06:26:50|6848.8|6846|6848.5|6845.7|6848.8|6846|6848.5|6845.7|0
1615962420000|2021-03-17 06:27:00|6848.2|6845.4|6848.2|6845.4|6848.2|6845.4|6848.2|6845.4|0
1615962430000|2021-03-17 06:27:10|6848.6|6845.8|6848|6845.2|6849.2|6846.4|6848|6845.2|13
1615962450000|2021-03-17 06:27:30|6848.4|6845.6|6849|6846.2|6849|6846.2|6848.4|6845.6|2
1615962460000|2021-03-17 06:27:40|||||||||2
1615962480000|2021-03-17 06:28:00|6848.8|6846|6847.5|6844.7|6848.8|6846|6847.5|6844.7|2
1615962490000|2021-03-17 06:28:10|6847|6844.2|6847.2|6844.4|6847.2|6844.4|6847|6844.2|6
1615962500000|2021-03-17 06:28:20|6847.5|6844.7|6847|6844.2|6847.5|6844.7|6847|6844.2|5
1615962510000|2021-03-17 06:28:30|6847.2|6844.4|6846.7|6843.9|6847.3|6844.5|6846.7|6843.9|3
1615962520000|2021-03-17 06:28:40|6846.4|6843.6|6846.4|6843.6|6846.9|6844.1|6846.4|6843.6|6
1615962530000|2021-03-17 06:28:50|6847.2|6844.4|6847.9|6845.1|6847.9|6845.1|6847.2|6844.4|5
1615962540000|2021-03-17 06:29:00|6848.2|6845.4|6848.2|6845.4|6848.2|6845.4|6848.2|6845.4|1
1615962550000|2021-03-17 06:29:10|6848.5|6845.7|6850.4|6847.6|6850.4|6847.6|6848.5|6845.7|29
1615962560000|2021-03-17 06:29:20|6850.2|6847.4|6850.2|6847.4|6850.4|6847.6|6850.2|6847.4|0
1615962570000|2021-03-17 06:29:30|6850|6847.2|6849.2|6846.4|6850|6847.2|6849.2|6846.4|2
1615962590000|2021-03-17 06:29:50|6849.5|6846.7|6849.7|6846.9|6849.7|6846.9|6849.5|6846.7|1
1615962600000|2021-03-17 06:30:00|6850|6847.2|6850.6|6847.8|6850.6|6847.8|6849.7|6846.9|4
1615962610000|2021-03-17 06:30:10|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|0
1615962620000|2021-03-17 06:30:20|6851|6848.2|6851|6848.2|6851|6848.2|6851|6848.2|0
1615962630000|2021-03-17 06:30:30|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|2
1615962640000|2021-03-17 06:30:40|6851.7|6848.9|6851.7|6848.9|6851.7|6848.9|6851.7|6848.9|3
1615962650000|2021-03-17 06:30:50|6851.2|6848.4|6851.4|6848.6|6851.4|6848.6|6851.2|6848.4|1
1615962660000|2021-03-17 06:31:00|6851|6848.2|6851|6848.2|6851|6848.2|6851|6848.2|1
1615962690000|2021-03-17 06:31:30|6850.7|6847.9|6849.8|6847|6850.7|6847.9|6849.2|6846.4|10
1615962700000|2021-03-17 06:31:40|6849.5|6846.7|6850|6847.2|6850|6847.2|6849.5|6846.7|1
1615962720000|2021-03-17 06:32:00|6850.2|6847.4|6850.2|6847.4|6850.2|6847.4|6850.2|6847.4|20
1615962730000|2021-03-17 06:32:10|6850|6847.2|6850|6847.2|6850|6847.2|6850|6847.2|0
1615962750000|2021-03-17 06:32:30|6849.2|6846.4|6849.2|6846.4|6849.2|6846.4|6849.2|6846.4|4
1615962760000|2021-03-17 06:32:40|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|0
1615962780000|2021-03-17 06:33:00|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|41
1615962790000|2021-03-17 06:33:10|||||||||3
1615962800000|2021-03-17 06:33:20|6847.8|6845|6847.8|6845|6847.8|6845|6847.8|6845|36
1615962810000|2021-03-17 06:33:30|||||||||13
1615962830000|2021-03-17 06:33:50|6848|6845.2|6852|6849.2|6852|6849.2|6848|6845.2|18
1615962840000|2021-03-17 06:34:00|6851.8|6849|6851|6848.2|6851.8|6849|6851|6848.2|2
1615962850000|2021-03-17 06:34:10|6850.8|6848|6850|6847.2|6850.8|6848|6850|6847.2|1
1615962860000|2021-03-17 06:34:20|6849.5|6846.7|6848.8|6846|6849.5|6846.7|6848.3|6845.5|3
1615962870000|2021-03-17 06:34:30|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|0
1615962880000|2021-03-17 06:34:40|||||||||2
1615962890000|2021-03-17 06:34:50|6848.5|6845.7|6848.7|6845.9|6848.7|6845.9|6848.5|6845.7|1
1615962900000|2021-03-17 06:35:00|6849|6846.2|6848.6|6845.8|6849|6846.2|6848.6|6845.8|2
1615962910000|2021-03-17 06:35:10|6848.1|6845.3|6847.8|6845|6848.1|6845.3|6847.8|6845|0
1615962920000|2021-03-17 06:35:20|6847.5|6844.7|6847.3|6844.5|6848|6845.2|6847.3|6844.5|28
1615962930000|2021-03-17 06:35:30|6847.5|6844.7|6847.8|6845|6848|6845.2|6847.5|6844.7|5
1615962940000|2021-03-17 06:35:40|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|4
1615962950000|2021-03-17 06:35:50|6847.3|6844.5|6848|6845.2|6848|6845.2|6847.3|6844.5|8
1615962960000|2021-03-17 06:36:00|6847.3|6844.5|6847.3|6844.5|6847.3|6844.5|6847.3|6844.5|2
1615962970000|2021-03-17 06:36:10|||||||||15
1615962980000|2021-03-17 06:36:20|6846.7|6843.9|6847.3|6844.5|6847.3|6844.5|6846.7|6843.9|2
1615962990000|2021-03-17 06:36:30|6847|6844.2|6848.5|6845.7|6848.5|6845.7|6847|6844.2|5
1615963000000|2021-03-17 06:36:40|6848|6845.2|6847.5|6844.7|6848|6845.2|6847.5|6844.7|0
1615963010000|2021-03-17 06:36:50|6847|6844.2|6847|6844.2|6847|6844.2|6847|6844.2|0
1615963020000|2021-03-17 06:37:00|6846.1|6843.3|6845.5|6842.7|6846.1|6843.3|6845.5|6842.7|4
1615963030000|2021-03-17 06:37:10|6845.9|6843.1|6845.9|6843.1|6845.9|6843.1|6845.9|6843.1|2
1615963040000|2021-03-17 06:37:20|6845.5|6842.7|6845.7|6842.9|6845.7|6842.9|6845.5|6842.7|1
1615963050000|2021-03-17 06:37:30|6845.3|6842.5|6845|6842.2|6845.3|6842.5|6845|6842.2|1
1615963070000|2021-03-17 06:37:50|6844.8|6842|6846.4|6843.6|6846.4|6843.6|6844.8|6842|4
1615963080000|2021-03-17 06:38:00|6846.7|6843.9|6846|6843.2|6846.7|6843.9|6846|6843.2|2
1615963100000|2021-03-17 06:38:20|6845.1|6842.3|6844.5|6841.7|6845.1|6842.3|6844.5|6841.7|1
1615963110000|2021-03-17 06:38:30|6844.2|6841.4|6844.2|6841.4|6844.2|6841.4|6844.2|6841.4|0
1615963120000|2021-03-17 06:38:40|6844.4|6841.6|6844.4|6841.6|6844.4|6841.6|6844.4|6841.6|1
1615963130000|2021-03-17 06:38:50|6844.2|6841.4|6844.2|6841.4|6844.2|6841.4|6844.2|6841.4|0
1615963140000|2021-03-17 06:39:00|||||||||3
1615963150000|2021-03-17 06:39:10|6844.4|6841.6|6845.7|6842.9|6845.7|6842.9|6844.4|6841.6|2
1615963170000|2021-03-17 06:39:30|6845.5|6842.7|6845|6842.2|6845.5|6842.7|6844.8|6842|11
1615963180000|2021-03-17 06:39:40|6844|6841.2|6844|6841.2|6844.2|6841.4|6844|6841.2|26
1615963200000|2021-03-17 06:40:00|6844.5|6841.7|6844|6841.2|6844.5|6841.7|6844|6841.2|0
1615963210000|2021-03-17 06:40:10|6844.5|6841.7|6843.5|6840.7|6844.5|6841.7|6843.5|6840.7|2
1615963220000|2021-03-17 06:40:20|6843|6840.2|6843.2|6840.4|6843.2|6840.4|6843|6840.2|1
1615963230000|2021-03-17 06:40:30|6843.8|6841|6845.2|6842.4|6845.2|6842.4|6843.8|6841|5
1615963240000|2021-03-17 06:40:40|6845|6842.2|6845|6842.2|6845|6842.2|6845|6842.2|0
1615963250000|2021-03-17 06:40:50|6844.8|6842|6844|6841.2|6845|6842.2|6844|6841.2|0
1615963260000|2021-03-17 06:41:00|6844.8|6842|6844.8|6842|6844.8|6842|6844.8|6842|0
1615963270000|2021-03-17 06:41:10|6844.6|6841.8|6843.7|6840.9|6844.6|6841.8|6841.9|6839.1|87
1615963280000|2021-03-17 06:41:20|6843.5|6840.7|6843.2|6840.4|6843.5|6840.7|6843.2|6840.4|0
1615963290000|2021-03-17 06:41:30|6843.5|6840.7|6843.7|6840.9|6843.7|6840.9|6843.5|6840.7|1
1615963320000|2021-03-17 06:42:00|6843.2|6840.4|6842.7|6839.9|6843.2|6840.4|6842.5|6839.7|8
1615963330000|2021-03-17 06:42:10|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|12
1615963350000|2021-03-17 06:42:30|6841.5|6838.7|6840.9|6838.1|6841.7|6838.9|6840.9|6838.1|16
1615963360000|2021-03-17 06:42:40|6840.7|6837.9|6840.4|6837.6|6840.7|6837.9|6840.2|6837.4|3
1615963370000|2021-03-17 06:42:50|6840.2|6837.4|6840.4|6837.6|6840.4|6837.6|6840.2|6837.4|3
1615963380000|2021-03-17 06:43:00|||||||||1
1615963390000|2021-03-17 06:43:10|6840.2|6837.4|6840|6837.2|6840.2|6837.4|6839.7|6836.9|13
1615963410000|2021-03-17 06:43:30|6839.8|6837|6838.4|6835.6|6839.8|6837|6838.2|6835.4|4
1615963420000|2021-03-17 06:43:40|6838.7|6835.9|6839.4|6836.6|6839.4|6836.6|6838.7|6835.9|8
1615963430000|2021-03-17 06:43:50|6838.9|6836.1|6840.4|6837.6|6840.4|6837.6|6838.9|6836.1|4
1615963440000|2021-03-17 06:44:00|6840.2|6837.4|6839.5|6836.7|6840.7|6837.9|6839.5|6836.7|34
1615963450000|2021-03-17 06:44:10|6839.3|6836.5|6840.9|6838.1|6840.9|6838.1|6838.7|6835.9|30
1615963460000|2021-03-17 06:44:20|6842.2|6839.4|6842.2|6839.4|6843.2|6840.4|6842.2|6839.4|13
1615963470000|2021-03-17 06:44:30|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|0
1615963480000|2021-03-17 06:44:40|6843.4|6840.6|6843.4|6840.6|6844.4|6841.6|6843.4|6840.6|14
1615963510000|2021-03-17 06:45:10|6844.2|6841.4|6844.4|6841.6|6844.4|6841.6|6844.2|6841.4|0
1615963520000|2021-03-17 06:45:20|6845.4|6842.6|6848.2|6845.4|6848.4|6845.6|6845.4|6842.6|7
1615963530000|2021-03-17 06:45:30|6847.7|6844.9|6847.9|6845.1|6848.4|6845.6|6847.4|6844.6|6
1615963540000|2021-03-17 06:45:40|6848.4|6845.6|6848.2|6845.4|6848.7|6845.9|6847.4|6844.6|34
1615963550000|2021-03-17 06:45:50|6846.4|6843.6|6846.4|6843.6|6846.4|6843.6|6845.7|6842.9|8
1615963560000|2021-03-17 06:46:00|6846|6843.2|6844.7|6841.9|6846|6843.2|6844.7|6841.9|2
1615963570000|2021-03-17 06:46:10|6844.9|6842.1|6847.2|6844.4|6847.4|6844.6|6844.9|6842.1|52
1615963580000|2021-03-17 06:46:20|6847.4|6844.6|6848.2|6845.4|6848.2|6845.4|6847.2|6844.4|2
1615963590000|2021-03-17 06:46:30|6848.4|6845.6|6847.4|6844.6|6849.2|6846.4|6847.2|6844.4|17
1615963600000|2021-03-17 06:46:40|6847.7|6844.9|6847.4|6844.6|6847.7|6844.9|6847.2|6844.4|1
1615963610000|2021-03-17 06:46:50|6848.4|6845.6|6848|6845.2|6848.4|6845.6|6848|6845.2|34
1615963620000|2021-03-17 06:47:00|6847.7|6844.9|6847.7|6844.9|6847.7|6844.9|6847.7|6844.9|0
1615963630000|2021-03-17 06:47:10|6847.4|6844.6|6846.7|6843.9|6847.5|6844.6|6846.2|6843.4|10
1615963640000|2021-03-17 06:47:20|6847.8|6843.8|6847.2|6844.4|6847.8|6844.6|6847.2|6843.8|0
1615963650000|2021-03-17 06:47:30|6847.5|6844.7|6847.7|6844.9|6847.7|6844.9|6847.5|6844.7|1
1615963660000|2021-03-17 06:47:40|6847.9|6845.1|6847.7|6844.9|6848.2|6845.4|6847.7|6844.9|3
1615963670000|2021-03-17 06:47:50|6847.4|6844.6|6848.2|6845.4|6848.2|6845.4|6847.4|6844.6|5
1615963690000|2021-03-17 06:48:10|6848|6845.2|6846.4|6843.6|6848|6845.2|6846.4|6843.6|35
1615963700000|2021-03-17 06:48:20|6846.9|6844.1|6847.2|6844.4|6847.2|6844.4|6846.9|6844.1|0
1615963710000|2021-03-17 06:48:30|6846.7|6843.9|6846.7|6843.9|6846.7|6843.9|6846.7|6843.9|0
1615963720000|2021-03-17 06:48:40|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|0
1615963730000|2021-03-17 06:48:50|6846.2|6843.4|6846|6843.2|6846.2|6843.4|6846|6843.2|2
1615963740000|2021-03-17 06:49:00|6845.7|6842.9|6844.9|6842.1|6845.7|6842.9|6844.9|6842.1|4
1615963750000|2021-03-17 06:49:10|6844.2|6841.4|6844.4|6841.6|6844.4|6841.6|6843.4|6840.6|17
1615963760000|2021-03-17 06:49:20|6844.2|6841.4|6844.2|6841.4|6844.4|6841.6|6844.2|6841.4|0
1615963770000|2021-03-17 06:49:30|6844|6841.2|6844.2|6841.4|6844.4|6841.6|6844|6841.2|0
1615963780000|2021-03-17 06:49:40|6843.7|6840.9|6844|6841.2|6844.2|6841.4|6843.7|6840.9|0
1615963790000|2021-03-17 06:49:50|6843.4|6840.6|6841.7|6838.9|6843.4|6840.6|6841.7|6838.9|3
1615963800000|2021-03-17 06:50:00|6841.9|6839.1|6842.9|6840.1|6842.9|6840.1|6841.9|6839.1|2
1615963810000|2021-03-17 06:50:10|6843.1|6840.3|6843.4|6840.6|6844.4|6841.6|6843.1|6840.3|4
1615963820000|2021-03-17 06:50:20|6844.4|6841.6|6844.4|6841.6|6844.4|6841.6|6844.4|6841.6|0
1615963830000|2021-03-17 06:50:30|6845.4|6842.6|6845.2|6842.4|6845.4|6842.6|6845.2|6842.4|0
1615963840000|2021-03-17 06:50:40|6844.9|6842.1|6844.9|6842.1|6844.9|6842.1|6844.9|6842.1|0
1615963860000|2021-03-17 06:51:00|6844.4|6841.6|6844|6841.2|6844.4|6841.6|6844|6841.2|6
1615963870000|2021-03-17 06:51:10|6843.7|6840.9|6843.2|6840.4|6843.7|6840.9|6843.2|6840.4|0
1615963880000|2021-03-17 06:51:20|6843.7|6840.9|6843.7|6840.9|6843.7|6840.9|6843.2|6840.4|1
1615963890000|2021-03-17 06:51:30|6843.9|6841.1|6844|6841.2|6844.2|6841.4|6843.7|6840.9|3
1615963900000|2021-03-17 06:51:40|6844.2|6841.4|6844|6841.2|6844.2|6841.4|6844|6841.2|3
1615963910000|2021-03-17 06:51:50|6844.2|6841.4|6844|6841.2|6844.2|6841.4|6844|6841.2|0
1615963920000|2021-03-17 06:52:00|6843.7|6840.9|6841.7|6838.9|6843.7|6840.9|6841.5|6838.7|27
1615963930000|2021-03-17 06:52:10|6841.5|6838.7|6841.7|6838.9|6841.7|6838.9|6841.5|6838.7|5
1615963940000|2021-03-17 06:52:20|6840.9|6838.1|6840.9|6838.1|6842.2|6839.4|6840.9|6838.1|6
1615963950000|2021-03-17 06:52:30|6841.7|6838.9|6841.7|6838.9|6841.7|6838.9|6841.7|6838.9|1
1615963960000|2021-03-17 06:52:40|6841.4|6838.6|6843.7|6840.9|6844.2|6841.4|6841.4|6838.6|36
1615963970000|2021-03-17 06:52:50|||||||||1
1615963980000|2021-03-17 06:53:00|||||||||5
1615964000000|2021-03-17 06:53:20|6844.2|6841.4|6844.2|6841.4|6844.2|6841.4|6844.2|6841.4|0
1615964010000|2021-03-17 06:53:30|6844|6841.2|6844|6841.2|6844.2|6841.4|6843.5|6840.7|1
1615964030000|2021-03-17 06:53:50|6843.2|6840.4|6843.7|6840.9|6843.7|6840.9|6843.2|6840.4|0
1615964040000|2021-03-17 06:54:00|6843.5|6840.7|6839.2|6836.4|6843.5|6840.7|6838.4|6835.6|11
1615964050000|2021-03-17 06:54:10|6838.9|6836.1|6838.7|6835.9|6838.9|6836.1|6838.7|6835.9|1
1615964060000|2021-03-17 06:54:20|6839.2|6836.4|6840|6837.2|6840.2|6837.4|6839.2|6836.4|6
1615964070000|2021-03-17 06:54:30|6840.4|6837.6|6840.7|6837.9|6841.2|6838.4|6840.4|6837.6|7
1615964090000|2021-03-17 06:54:50|6842.2|6839.4|6843.2|6840.4|6843.2|6840.4|6842.2|6839.4|10
1615964100000|2021-03-17 06:55:00|6842.9|6840.1|6842.7|6839.9|6842.9|6840.1|6842.7|6839.9|8
1615964110000|2021-03-17 06:55:10|6842.2|6839.4|6841.2|6838.4|6842.2|6839.4|6841.2|6838.4|4
1615964120000|2021-03-17 06:55:20|6841.4|6838.6|6840|6837.2|6841.4|6838.6|6840|6837.2|14
1615964130000|2021-03-17 06:55:30|6840.3|6837.5|6840.2|6837.4|6840.7|6837.9|6840.2|6837.4|7
1615964140000|2021-03-17 06:55:40|6840.4|6837.6|6840|6837.2|6840.4|6837.6|6840|6837.2|2
1615964150000|2021-03-17 06:55:50|6840.2|6837.4|6840.5|6837.7|6840.5|6837.7|6840.2|6837.4|0
1615964160000|2021-03-17 06:56:00|6840.2|6837.4|6842.7|6839.9|6842.7|6839.9|6840.2|6837.4|14
1615964170000|2021-03-17 06:56:10|6842.9|6840.1|6843.2|6840.4|6843.2|6840.4|6842.7|6839.9|4
1615964180000|2021-03-17 06:56:20|6842.7|6839.9|6846.4|6843.6|6846.4|6843.6|6842.7|6839.9|28
1615964190000|2021-03-17 06:56:30|6847.2|6844.4|6847.1|6844.3|6847.4|6844.6|6846.4|6843.6|13
1615964200000|2021-03-17 06:56:40|6846.7|6843.9|6848.4|6845.6|6848.7|6845.9|6846.7|6843.9|3
1615964210000|2021-03-17 06:56:50|6849.5|6846.7|6848.4|6845.6|6849.5|6846.7|6848.4|6845.6|1
1615964220000|2021-03-17 06:57:00|6848.7|6845.9|6849.2|6846.4|6849.2|6846.4|6848|6845.2|21
1615964230000|2021-03-17 06:57:10|6848.9|6846.1|6848.4|6845.6|6849.2|6846.4|6848.2|6845.4|34
1615964240000|2021-03-17 06:57:20|6848.2|6845.4|6848.2|6845.4|6848.4|6845.6|6848.2|6845.4|0
1615964250000|2021-03-17 06:57:30|6848|6845.2|6848.4|6845.6|6848.4|6845.6|6847.7|6844.9|6
1615964260000|2021-03-17 06:57:40|||||||||1
1615964270000|2021-03-17 06:57:50|6848.6|6845.8|6848.9|6846.1|6848.9|6846.1|6848.4|6845.6|1
1615964280000|2021-03-17 06:58:00|6848.7|6845.9|6848.7|6845.9|6849|6846.2|6848.7|6845.9|2
1615964290000|2021-03-17 06:58:10|||||||||5
1615964300000|2021-03-17 06:58:20|||||||||9
1615964310000|2021-03-17 06:58:30|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|5
1615964320000|2021-03-17 06:58:40|6848.7|6845.9|6849|6846.2|6849|6846.2|6847.7|6844.9|27
1615964330000|2021-03-17 06:58:50|6848.9|6846.1|6847.7|6844.9|6849.2|6846.4|6847.7|6844.9|9
1615964340000|2021-03-17 06:59:00|6848.2|6845.4|6848.4|6845.6|6848.4|6845.6|6847.2|6844.4|9
1615964350000|2021-03-17 06:59:10|6848.2|6845.4|6848.4|6845.6|6848.4|6845.6|6848.2|6845.4|20
1615964360000|2021-03-17 06:59:20|6848.2|6845.4|6848.4|6845.6|6848.4|6845.6|6847.7|6844.9|32
1615964370000|2021-03-17 06:59:30|6848.2|6845.4|6848.4|6845.6|6848.4|6845.6|6848.2|6845.4|8
1615964380000|2021-03-17 06:59:40|6848.7|6845.9|6848.9|6846.1|6848.9|6846.1|6848.2|6845.4|18
1615964390000|2021-03-17 06:59:50|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|2
1615964400000|2021-03-17 07:00:00|6848.2|6845.4|6848.4|6845.6|6848.4|6845.6|6848.2|6845.4|44
1615964410000|2021-03-17 07:00:10|6848.7|6845.9|6848.4|6845.6|6848.7|6845.9|6848.4|6845.6|3
1615964420000|2021-03-17 07:00:20|6848.2|6845.4|6848.4|6845.6|6848.4|6845.6|6848.2|6845.4|7
1615964430000|2021-03-17 07:00:30|6848.7|6845.9|6848.4|6845.6|6848.7|6845.9|6848.2|6845.4|3
1615964440000|2021-03-17 07:00:40|6847.4|6844.6|6844|6841.2|6847.4|6844.6|6843.2|6840.4|17
1615964450000|2021-03-17 07:00:50|6843.7|6840.9|6842.7|6839.9|6843.7|6840.9|6841.9|6839.1|9
1615964460000|2021-03-17 07:01:00|6842.2|6839.4|6841.4|6838.6|6842.2|6839.4|6841.4|6838.6|3
1615964470000|2021-03-17 07:01:10|6841.2|6838.4|6845.2|6842.4|6845.9|6843.1|6840.2|6837.4|20
1615964480000|2021-03-17 07:01:20|6845.9|6843.1|6845.4|6842.6|6845.9|6843.1|6845.4|6842.6|1
1615964490000|2021-03-17 07:01:30|6845.2|6842.4|6845.2|6842.4|6845.2|6842.4|6845.2|6842.4|0
1615964500000|2021-03-17 07:01:40|6844.6|6841.8|6843.4|6840.6|6844.6|6841.8|6843.2|6840.4|9
1615964510000|2021-03-17 07:01:50|6843.9|6841.1|6843.9|6841.1|6843.9|6841.1|6843.9|6841.1|0
1615964520000|2021-03-17 07:02:00|6844.7|6841.9|6844.4|6841.6|6845.2|6842.4|6844.2|6841.4|9
1615964530000|2021-03-17 07:02:10|6844.2|6841.4|6844.4|6841.6|6844.4|6841.6|6843.9|6841.1|0
1615964540000|2021-03-17 07:02:20|6844.2|6841.4|6844.7|6841.9|6845.2|6842.4|6844.2|6841.4|2
1615964550000|2021-03-17 07:02:30|6844.9|6842.1|6844.9|6842.1|6844.9|6842.1|6843.9|6841.1|5
1615964560000|2021-03-17 07:02:40|6844.7|6841.9|6844.7|6841.9|6844.9|6842.1|6844.6|6841.8|0
1615964570000|2021-03-17 07:02:50|6844.9|6842.1|6844.7|6841.9|6844.9|6842.1|6844.7|6841.9|1
1615964580000|2021-03-17 07:03:00|6844.4|6841.6|6844.4|6841.6|6844.4|6841.6|6844.2|6841.4|0
1615964590000|2021-03-17 07:03:10|6844.6|6841.8|6843.7|6840.9|6844.9|6842.1|6843.6|6840.8|1
1615964600000|2021-03-17 07:03:20|6843.9|6841.1|6841.4|6838.6|6847.6|6841.6|6840.2|6837.4|131
1615964620000|2021-03-17 07:03:40|6841.9|6839.1|6843.2|6840.4|6843.4|6840.6|6841.9|6839.1|3
1615964630000|2021-03-17 07:03:50|6843.4|6840.6|6843.4|6840.6|6843.4|6840.6|6843.4|6840.6|10
1615964640000|2021-03-17 07:04:00|6844|6841.2|6842.2|6839.4|6844|6841.2|6842.2|6839.4|12
1615964650000|2021-03-17 07:04:10|6841.9|6839.1|6841.4|6838.6|6841.9|6839.1|6841.4|6838.6|2
1615964660000|2021-03-17 07:04:20|6841.2|6838.4|6841.4|6838.6|6841.4|6838.6|6841.2|6838.4|0
1615964690000|2021-03-17 07:04:50|||||||||3
1615964700000|2021-03-17 07:05:00|6842.2|6839.4|6841.4|6838.6|6842.2|6839.4|6840.9|6838.1|9
1615964710000|2021-03-17 07:05:10|6842.2|6839.4|6841.7|6838.9|6842.2|6839.4|6841.7|6838.9|1
1615964740000|2021-03-17 07:05:40|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|0
1615964750000|2021-03-17 07:05:50|6840.9|6838.1|6841.4|6838.6|6841.4|6838.6|6840.9|6838.1|14
1615964760000|2021-03-17 07:06:00|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|0
1615964770000|2021-03-17 07:06:10|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|0
1615964780000|2021-03-17 07:06:20|6842.4|6839.6|6844.4|6841.6|6844.4|6841.6|6842.4|6839.6|2
1615964790000|2021-03-17 07:06:30|6844.2|6841.4|6841.2|6838.4|6844.2|6841.4|6841.2|6838.4|3
1615964810000|2021-03-17 07:06:50|6841.6|6838.8|6841.4|6838.6|6841.9|6839.1|6841.4|6838.6|5
1615964820000|2021-03-17 07:07:00|6841.7|6838.9|6840.9|6838.1|6841.7|6838.9|6840.9|6838.1|3
1615964830000|2021-03-17 07:07:10|6841.1|6838.3|6842.4|6839.6|6842.4|6839.6|6841.1|6838.3|3
1615964850000|2021-03-17 07:07:30|6841.9|6839.1|6841.4|6838.6|6841.9|6839.1|6841.4|6838.6|4
1615964860000|2021-03-17 07:07:40|6841.9|6839.1|6841.4|6838.6|6841.9|6839.1|6841.2|6838.4|25
1615964870000|2021-03-17 07:07:50|6841.2|6838.4|6841.1|6838.3|6841.4|6838.6|6841.1|6838.3|0
1615964880000|2021-03-17 07:08:00|6841.4|6838.6|6841.7|6838.9|6841.9|6839.1|6841.4|6838.6|0
1615964890000|2021-03-17 07:08:10|6841.4|6838.6|6841.7|6838.9|6842.9|6840.1|6841.4|6838.6|16
1615964900000|2021-03-17 07:08:20|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|2
1615964910000|2021-03-17 07:08:30|6841.2|6838.4|6840.9|6838.1|6841.2|6838.4|6840.9|6838.1|4
1615964930000|2021-03-17 07:08:50|6841.2|6838.4|6841.4|6838.6|6841.4|6838.6|6841.2|6838.4|1
1615964940000|2021-03-17 07:09:00|6841.2|6838.4|6840.9|6838.1|6841.2|6838.4|6840.9|6838.1|0
1615964950000|2021-03-17 07:09:10|||||||||1
1615964960000|2021-03-17 07:09:20|||||||||13
1615964970000|2021-03-17 07:09:30|||||||||1
1615964980000|2021-03-17 07:09:40|6841.4|6838.6|6842.9|6840.1|6842.9|6840.1|6841.4|6838.6|6
1615964990000|2021-03-17 07:09:50|6842.4|6839.6|6845.5|6842.7|6846.2|6843.4|6841.4|6838.6|185
1615965000000|2021-03-17 07:10:00|6845.2|6842.4|6845.2|6842.4|6845.8|6843|6845.2|6842.4|33
1615965040000|2021-03-17 07:10:40|6845.5|6842.7|6845.7|6842.9|6845.7|6842.9|6845.5|6842.7|7
1615965050000|2021-03-17 07:10:50|6844.2|6841.4|6847.2|6844.4|6847.2|6844.4|6842.7|6839.9|59
1615965060000|2021-03-17 07:11:00|6846.9|6844.1|6846.4|6843.6|6846.9|6844.1|6845.4|6842.6|29
1615965070000|2021-03-17 07:11:10|6846.7|6843.9|6846.7|6843.9|6846.7|6843.9|6846.7|6843.9|2
1615965080000|2021-03-17 07:11:20|6846.6|6843.8|6846.9|6844.1|6846.9|6844.1|6846.6|6843.8|0
1615965090000|2021-03-17 07:11:30|6847.1|6844.3|6847.4|6844.6|6847.4|6844.6|6846.9|6844.1|6
1615965100000|2021-03-17 07:11:40|6847.2|6844.4|6851.4|6848.6|6852.2|6849.4|6846.9|6844.1|72
1615965110000|2021-03-17 07:11:50|6851.9|6849.1|6851.4|6848.6|6851.9|6849.1|6851.2|6848.4|6
1615965120000|2021-03-17 07:12:00|6851.2|6848.4|6851.7|6848.9|6851.7|6848.9|6851.2|6848.4|5
1615965130000|2021-03-17 07:12:10|6851.2|6848.4|6852.4|6849.6|6852.4|6849.6|6851.2|6848.4|2
1615965140000|2021-03-17 07:12:20|6852.2|6849.4|6852.4|6849.6|6852.4|6849.6|6852.2|6849.4|0
1615965150000|2021-03-17 07:12:30|6853|6850.2|6852.4|6849.6|6853.2|6850.4|6852.2|6849.4|2
1615965160000|2021-03-17 07:12:40|6852.9|6850.1|6852.4|6849.6|6853.2|6850.4|6852.2|6849.4|3
1615965170000|2021-03-17 07:12:50|6851.4|6848.6|6850.7|6847.9|6851.4|6848.6|6850.7|6847.9|1
1615965190000|2021-03-17 07:13:10|6850.2|6847.4|6850.4|6847.6|6850.4|6847.6|6850.2|6847.4|5
1615965200000|2021-03-17 07:13:20|6850.2|6847.4|6850.2|6847.4|6850.4|6847.6|6850.2|6847.4|1
1615965210000|2021-03-17 07:13:30|6850.7|6847.9|6850.9|6848.1|6851.4|6848.6|6850.7|6847.9|36
1615965220000|2021-03-17 07:13:40|6850.2|6847.4|6849.5|6846.7|6850.2|6847.4|6849.5|6846.7|8
1615965230000|2021-03-17 07:13:50|6847.7|6844.9|6850.4|6847.6|6850.4|6847.6|6847.2|6844.4|63
1615965240000|2021-03-17 07:14:00|6850.7|6847.9|6850|6847.2|6850.7|6847.9|6850|6847.2|0
1615965250000|2021-03-17 07:14:10|6850.2|6847.4|6850.2|6847.4|6850.2|6847.4|6850.2|6847.4|0
1615965270000|2021-03-17 07:14:30|6848.9|6846.1|6848.5|6845.7|6848.9|6846.1|6848.5|6845.7|7
1615965280000|2021-03-17 07:14:40|6848.2|6845.4|6849.5|6846.7|6849.7|6846.9|6848.2|6845.4|1
1615965290000|2021-03-17 07:14:50|6849.7|6846.9|6849.7|6846.9|6849.7|6846.9|6849.7|6846.9|2
1615965320000|2021-03-17 07:15:20|||||||||1
1615965330000|2021-03-17 07:15:30|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|5
1615965350000|2021-03-17 07:15:50|6848.6|6845.8|6847.5|6844.7|6848.6|6845.8|6847.5|6844.7|4
1615965360000|2021-03-17 07:16:00|6847.2|6844.4|6847.2|6844.4|6847.7|6844.9|6847.2|6844.4|1
1615965370000|2021-03-17 07:16:10|6847|6844.2|6847.2|6844.4|6847.2|6844.4|6847|6844.2|1
1615965380000|2021-03-17 07:16:20|6847|6844.2|6847|6844.2|6847.2|6844.4|6847|6844.2|2
1615965400000|2021-03-17 07:16:40|6846.7|6843.9|6847.5|6844.7|6847.5|6844.7|6846.7|6843.9|4
1615965420000|2021-03-17 07:17:00|6848.2|6845.4|6848|6845.2|6849.7|6846.9|6848|6845.2|9
1615965430000|2021-03-17 07:17:10|6848.2|6845.4|6847.7|6844.9|6848.2|6845.4|6847.7|6844.9|1
1615965440000|2021-03-17 07:17:20|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|0
1615965450000|2021-03-17 07:17:30|6848.2|6845.4|6848.2|6845.4|6848.2|6845.4|6848.2|6845.4|8
1615965460000|2021-03-17 07:17:40|6848.4|6845.6|6848.2|6845.4|6848.9|6846.1|6848.2|6845.4|3
1615965470000|2021-03-17 07:17:50|6848.7|6845.9|6845.9|6843.1|6848.7|6845.9|6845.9|6843.1|12
1615965480000|2021-03-17 07:18:00|6846.2|6843.4|6846.2|6843.4|6846.2|6843.4|6846.2|6843.4|3
1615965490000|2021-03-17 07:18:10|6846.4|6843.6|6846.4|6843.6|6846.4|6843.6|6845.9|6843.1|1
1615965500000|2021-03-17 07:18:20|6846.2|6843.4|6846.4|6843.6|6846.4|6843.6|6846.2|6843.4|2
1615965510000|2021-03-17 07:18:30|6846.6|6843.8|6847.4|6844.6|6847.4|6844.6|6846.6|6843.8|9
1615965520000|2021-03-17 07:18:40|6848.2|6845.4|6844.4|6841.6|6848.2|6845.4|6844.4|6841.6|67
1615965540000|2021-03-17 07:19:00|6845.2|6842.4|6843.4|6840.6|6845.2|6842.4|6843.4|6840.6|1
1615965550000|2021-03-17 07:19:10|6844|6841.2|6843.4|6840.6|6844.2|6841.4|6843.4|6840.6|27
1615965560000|2021-03-17 07:19:20|6844.2|6841.4|6843.7|6840.9|6844.2|6841.4|6843.4|6840.6|2
1615965570000|2021-03-17 07:19:30|6844.2|6841.4|6843.2|6840.4|6844.2|6841.4|6843.2|6840.4|1
1615965580000|2021-03-17 07:19:40|6843.4|6840.6|6843.7|6840.9|6843.7|6840.9|6843.4|6840.6|1
1615965590000|2021-03-17 07:19:50|6843.2|6840.4|6841.2|6838.4|6843.2|6840.4|6841.2|6838.4|13
1615965600000|2021-03-17 07:20:00|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|6841.2|6838.4|1
1615965610000|2021-03-17 07:20:10|6841.6|6838.8|6843.4|6840.6|6843.4|6840.6|6841.6|6838.8|5
1615965630000|2021-03-17 07:20:30|6843.8|6841|6844.4|6841.6|6844.4|6841.6|6843.4|6840.6|12
1615965650000|2021-03-17 07:20:50|6843.9|6841.1|6843.4|6840.6|6844.4|6841.6|6843.4|6840.6|1
1615965670000|2021-03-17 07:21:10|6844.2|6841.4|6843.7|6840.9|6844.2|6841.4|6843.7|6840.9|11
1615965690000|2021-03-17 07:21:30|6843.4|6840.6|6844.4|6841.6|6844.4|6841.6|6843.4|6840.6|1
1615965700000|2021-03-17 07:21:40|6844.6|6841.8|6844.4|6841.6|6845|6842.2|6844.2|6841.4|1
1615965710000|2021-03-17 07:21:50|6844.9|6842.1|6844.7|6841.9|6844.9|6842.1|6844.7|6841.9|0
1615965720000|2021-03-17 07:22:00|6844.4|6841.6|6844.7|6841.9|6844.9|6842.1|6844.4|6841.6|4
1615965730000|2021-03-17 07:22:10|6844.5|6841.7|6844.4|6841.6|6844.7|6841.9|6844.2|6841.4|5
1615965750000|2021-03-17 07:22:30|||||||||7
1615965760000|2021-03-17 07:22:40|6844.2|6841.4|6844.4|6841.6|6844.4|6841.6|6843.9|6841.1|18
1615965770000|2021-03-17 07:22:50|6844.9|6842.1|6845.9|6843.1|6845.9|6843.1|6844.9|6842.1|6
1615965780000|2021-03-17 07:23:00|6845.7|6842.9|6845.9|6843.1|6845.9|6843.1|6845.7|6842.9|0
1615965790000|2021-03-17 07:23:10|6845.7|6842.9|6845.7|6842.9|6845.7|6842.9|6845.7|6842.9|6
1615965800000|2021-03-17 07:23:20|6845.9|6843.1|6844.4|6841.6|6845.9|6843.1|6844.4|6841.6|8
1615965820000|2021-03-17 07:23:40|6844.6|6841.8|6844.4|6841.6|6844.9|6842.1|6844.4|6841.6|0
1615965830000|2021-03-17 07:23:50|||||||||2
1615965840000|2021-03-17 07:24:00|6844.6|6841.8|6843.7|6840.9|6844.9|6842.1|6843.7|6840.9|4
1615965850000|2021-03-17 07:24:10|6843.4|6840.6|6843.9|6841.1|6843.9|6841.1|6843.4|6840.6|3
1615965860000|2021-03-17 07:24:20|6843.4|6840.6|6843.4|6840.6|6843.9|6841.1|6843.4|6840.6|1
1615965880000|2021-03-17 07:24:40|6843.6|6840.8|6843.9|6841.1|6843.9|6841.1|6843.6|6840.8|0
1615965890000|2021-03-17 07:24:50|6843.7|6840.9|6843.4|6840.6|6843.7|6840.9|6843.4|6840.6|2
1615965900000|2021-03-17 07:25:00|6843.6|6840.8|6846.1|6843.3|6846.1|6843.3|6843.6|6840.8|3
1615965910000|2021-03-17 07:25:10|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|0
1615965920000|2021-03-17 07:25:20|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|6846.7|6843.9|1
1615965930000|2021-03-17 07:25:30|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|9
1615965940000|2021-03-17 07:25:40|6847.2|6844.4|6846.9|6844.1|6847.2|6844.4|6846.4|6843.6|14
1615965950000|2021-03-17 07:25:50|6846.7|6843.9|6846.9|6844.1|6846.9|6844.1|6846.4|6843.6|0
1615965960000|2021-03-17 07:26:00|6846.4|6843.6|6846.2|6843.4|6846.4|6843.6|6846.2|6843.4|0
1615965970000|2021-03-17 07:26:10|6846.9|6844.1|6846.4|6843.6|6846.9|6844.1|6846.4|6843.6|1
1615966000000|2021-03-17 07:26:40|6847.4|6844.6|6847.9|6845.1|6848.2|6845.4|6847.4|6844.6|6
1615966010000|2021-03-17 07:26:50|6847.7|6844.9|6847.7|6844.9|6847.7|6844.9|6847.7|6844.9|1
1615966020000|2021-03-17 07:27:00|6847.9|6845.1|6847.7|6844.9|6847.9|6845.1|6847.7|6844.9|0
1615966030000|2021-03-17 07:27:10|6848.2|6845.4|6847.7|6844.9|6848.2|6845.4|6847.7|6844.9|3
1615966040000|2021-03-17 07:27:20|6847.9|6845.1|6847.7|6844.9|6847.9|6845.1|6847.7|6844.9|0
1615966060000|2021-03-17 07:27:40|6848.6|6845.8|6848.7|6845.9|6849.2|6846.4|6848.6|6845.8|9
1615966070000|2021-03-17 07:27:50|6848|6845.2|6847|6844.2|6848|6845.2|6847|6844.2|2
1615966080000|2021-03-17 07:28:00|6846.7|6843.9|6845.4|6842.6|6846.7|6843.9|6845.4|6842.6|6
1615966090000|2021-03-17 07:28:10|6845.2|6842.4|6844.9|6842.1|6845.4|6842.6|6844.9|6842.1|16
1615966110000|2021-03-17 07:28:30|6843.4|6840.6|6843.2|6840.4|6843.4|6840.6|6842.9|6840.1|8
1615966120000|2021-03-17 07:28:40|6843.4|6840.6|6844.2|6841.4|6844.4|6841.6|6843.1|6840.3|5
1615966130000|2021-03-17 07:28:50|6844.4|6841.6|6844.4|6841.6|6845.4|6842.6|6844.4|6841.6|0
1615966140000|2021-03-17 07:29:00|6843.4|6840.6|6843.9|6841.1|6843.9|6841.1|6843.4|6840.6|2
1615966150000|2021-03-17 07:29:10|6844.9|6842.1|6845.4|6842.6|6845.4|6842.6|6844.9|6842.1|11
1615966170000|2021-03-17 07:29:30|6845.5|6842.7|6846.4|6843.6|6846.4|6843.6|6845.5|6842.7|0
1615966180000|2021-03-17 07:29:40|6845.9|6843.1|6845.4|6842.6|6845.9|6843.1|6845.4|6842.6|1
1615966190000|2021-03-17 07:29:50|6845.2|6842.4|6845|6842.2|6845.2|6842.4|6844.9|6842.1|2
1615966200000|2021-03-17 07:30:00|6845.4|6842.6|6845.4|6842.6|6845.4|6842.6|6845.4|6842.6|0
1615966240000|2021-03-17 07:30:40|6846.2|6843.4|6846.4|6843.6|6846.4|6843.6|6846.2|6843.4|26
1615966250000|2021-03-17 07:30:50|6847.2|6844.4|6846.4|6843.6|6847.2|6844.4|6845.7|6842.9|1
1615966260000|2021-03-17 07:31:00|6846.9|6844.1|6847.4|6844.6|6847.4|6844.6|6846.4|6843.6|90
1615966280000|2021-03-17 07:31:20|6846.9|6844.1|6846.7|6843.9|6846.9|6844.1|6846.7|6843.9|0
1615966290000|2021-03-17 07:31:30|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|0
1615966310000|2021-03-17 07:31:50|6846.7|6843.9|6846.7|6843.9|6846.7|6843.9|6846.7|6843.9|0
1615966320000|2021-03-17 07:32:00|6846.9|6844.1|6847.9|6845.1|6847.9|6845.1|6846.9|6844.1|1
1615966330000|2021-03-17 07:32:10|6847.7|6844.9|6847.9|6845.1|6847.9|6845.1|6847.7|6844.9|0
1615966340000|2021-03-17 07:32:20|6847.7|6844.9|6849|6846.2|6849.2|6846.4|6847.7|6844.9|58
1615966360000|2021-03-17 07:32:40|6849.2|6846.4|6849.2|6846.4|6849.2|6846.4|6849|6846.2|3
1615966370000|2021-03-17 07:32:50|||||||||2
1615966380000|2021-03-17 07:33:00|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|0
1615966390000|2021-03-17 07:33:10|6848.7|6845.9|6847.9|6845.1|6848.7|6845.9|6847.4|6844.6|1
1615966400000|2021-03-17 07:33:20|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|6848.2|6845.4|10
1615966410000|2021-03-17 07:33:30|6848.2|6845.4|6848.2|6845.4|6848.2|6845.4|6847.7|6844.9|9
1615966420000|2021-03-17 07:33:40|6848|6845.2|6848.5|6845.7|6848.5|6845.7|6847.7|6844.9|1
1615966430000|2021-03-17 07:33:50|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|50
1615966440000|2021-03-17 07:34:00|6849.5|6846.7|6851.2|6848.4|6851.5|6848.7|6849.5|6846.7|44
1615966450000|2021-03-17 07:34:10|6851|6848.2|6851.7|6848.9|6852|6849.2|6851|6848.2|1
1615966470000|2021-03-17 07:34:30|6851.5|6848.7|6851.2|6848.4|6851.5|6848.7|6850.2|6847.4|2
1615966480000|2021-03-17 07:34:40|6851.7|6848.9|6850.2|6847.4|6851.9|6849.1|6850.2|6847.4|24
1615966490000|2021-03-17 07:34:50|6850.4|6847.6|6851.7|6848.9|6851.9|6849.1|6850.4|6847.6|9
1615966500000|2021-03-17 07:35:00|6851.9|6849.1|6852.2|6849.4|6852.4|6849.6|6851.9|6849.1|1
1615966510000|2021-03-17 07:35:10|6852.4|6849.6|6855.7|6852.9|6855.7|6852.9|6852.2|6849.4|57
1615966520000|2021-03-17 07:35:20|6856.2|6853.4|6856.2|6853.4|6856.2|6853.4|6855.7|6852.9|2
1615966530000|2021-03-17 07:35:30|6856.4|6853.6|6856.2|6853.4|6857.4|6854.6|6855.7|6852.9|19
1615966550000|2021-03-17 07:35:50|6855.5|6852.7|6855.2|6852.4|6855.7|6852.9|6854.2|6851.4|13
1615966560000|2021-03-17 07:36:00|6855.4|6852.6|6855.4|6852.6|6856.2|6853.4|6855.4|6852.6|6
1615966570000|2021-03-17 07:36:10|6855.9|6853.1|6856.2|6853.4|6856.2|6853.4|6855.9|6853.1|4
1615966580000|2021-03-17 07:36:20|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|6856.2|6853.4|1
1615966590000|2021-03-17 07:36:30|6856.3|6853.5|6855.7|6852.9|6856.3|6853.5|6855.7|6852.9|2
1615966600000|2021-03-17 07:36:40|6854.8|6852|6854.2|6851.4|6854.8|6852|6854.2|6851.4|11
1615966610000|2021-03-17 07:36:50|6854.3|6851.5|6853.5|6850.7|6854.7|6851.9|6853.5|6850.7|1
1615966620000|2021-03-17 07:37:00|6853.8|6851|6854.7|6851.9|6854.7|6851.9|6853.8|6851|20
1615966630000|2021-03-17 07:37:10|6854.8|6852|6853.2|6850.4|6855.2|6852.4|6853.2|6850.4|14
1615966640000|2021-03-17 07:37:20|6852.8|6850|6852.2|6849.4|6852.8|6850|6852.2|6849.4|1
1615966650000|2021-03-17 07:37:30|6852|6849.2|6852|6849.2|6852|6849.2|6851.2|6848.4|26
1615966660000|2021-03-17 07:37:40|6851.2|6848.4|6850.3|6847.5|6851.2|6848.4|6850.3|6847.5|0
1615966670000|2021-03-17 07:37:50|6850.2|6847.4|6850.3|6847.5|6851.2|6848.4|6849.3|6846.5|1
1615966680000|2021-03-17 07:38:00|6851.2|6848.4|6851.3|6848.5|6851.5|6848.7|6851.2|6848.4|3
1615966690000|2021-03-17 07:38:10|6851.5|6848.7|6851.2|6848.4|6851.8|6849|6851.2|6848.4|5
1615966700000|2021-03-17 07:38:20|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|6851.2|6848.4|4
1615966710000|2021-03-17 07:38:30|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|0
1615966720000|2021-03-17 07:38:40|6850.2|6847.4|6850.3|6847.5|6850.3|6847.5|6849.2|6846.4|7
1615966730000|2021-03-17 07:38:50|6850.2|6847.4|6850.3|6847.5|6850.3|6847.5|6850.2|6847.4|1
1615966740000|2021-03-17 07:39:00|6850.2|6847.4|6851.2|6848.4|6851.2|6848.4|6850.2|6847.4|5
1615966750000|2021-03-17 07:39:10|6851.8|6849|6851.3|6848.5|6852.2|6849.4|6851.3|6848.5|10
1615966760000|2021-03-17 07:39:20|6851.5|6848.7|6851.3|6848.5|6851.8|6849|6851.3|6848.5|1
1615966770000|2021-03-17 07:39:30|6851.7|6848.9|6852.3|6849.5|6852.3|6849.5|6851.7|6848.9|0
1615966780000|2021-03-17 07:39:40|6852.2|6849.4|6852.3|6849.5|6852.3|6849.5|6852.2|6849.4|0
1615966790000|2021-03-17 07:39:50|6852.2|6849.4|6851.3|6848.5|6852.2|6849.4|6851.2|6848.4|0
1615966800000|2021-03-17 07:40:00|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|0
1615966810000|2021-03-17 07:40:10|6851.3|6848.5|6851.7|6848.9|6852.7|6849.9|6850.5|6847.7|9
1615966820000|2021-03-17 07:40:20|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|1
1615966830000|2021-03-17 07:40:30|6851.2|6848.4|6850.5|6847.7|6851.2|6848.4|6850.5|6847.7|2
1615966840000|2021-03-17 07:40:40|6850.2|6847.4|6850.2|6847.4|6850.2|6847.4|6850.2|6847.4|1
1615966850000|2021-03-17 07:40:50|6849.8|6847|6849.5|6846.7|6849.8|6847|6849.5|6846.7|5
1615966860000|2021-03-17 07:41:00|6849.2|6846.4|6849.7|6846.9|6849.7|6846.9|6849.2|6846.4|0
1615966870000|2021-03-17 07:41:10|6849.2|6846.4|6848.2|6845.4|6849.2|6846.4|6848|6845.2|7
1615966880000|2021-03-17 07:41:20|||||||||1
1615966890000|2021-03-17 07:41:30|6847.2|6844.4|6847.2|6844.4|6847.2|6844.4|6846.7|6843.9|5
1615966900000|2021-03-17 07:41:40|6846.8|6844|6848.2|6845.4|6848.2|6845.4|6846.7|6843.9|3
1615966920000|2021-03-17 07:42:00|||||||||1
1615966940000|2021-03-17 07:42:20|6848.5|6845.7|6849.2|6846.4|6849.2|6846.4|6848.5|6845.7|4
1615966950000|2021-03-17 07:42:30|6849|6846.2|6848.2|6845.4|6849|6846.2|6848.2|6845.4|0
1615966960000|2021-03-17 07:42:40|6848.7|6845.9|6848.2|6845.4|6848.7|6845.9|6848.2|6845.4|0
1615966970000|2021-03-17 07:42:50|6848.7|6845.9|6848.7|6845.9|6848.7|6845.9|6848.7|6845.9|0
1615966980000|2021-03-17 07:43:00|6849|6846.2|6849.2|6846.4|6849.2|6846.4|6849|6846.2|0
1615966990000|2021-03-17 07:43:10|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|5
1615967010000|2021-03-17 07:43:30|6849.2|6846.4|6848.7|6845.9|6849.2|6846.4|6848.7|6845.9|8
1615967020000|2021-03-17 07:43:40|6849.2|6846.4|6848.7|6845.9|6849.2|6846.4|6848.7|6845.9|0
1615967030000|2021-03-17 07:43:50|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|1
1615967040000|2021-03-17 07:44:00|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|7
1615967050000|2021-03-17 07:44:10|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|3
1615967060000|2021-03-17 07:44:20|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|3
1615967070000|2021-03-17 07:44:30|6848.3|6845.5|6848.1|6845.3|6848.3|6845.5|6847.5|6844.7|8
1615967080000|2021-03-17 07:44:40|6847.1|6844.3|6846.8|6844|6847.1|6844.3|6846.5|6843.7|18
1615967090000|2021-03-17 07:44:50|6846.1|6843.3|6846.1|6843.3|6847.1|6844.3|6845.5|6842.7|11
1615967100000|2021-03-17 07:45:00|6845.5|6842.7|6848.3|6845.5|6848.8|6846|6845.5|6842.7|58
1615967120000|2021-03-17 07:45:20|6848.1|6845.3|6848|6845.2|6848.6|6845.8|6848|6845.2|2
1615967130000|2021-03-17 07:45:30|6847.6|6844.8|6847.1|6844.3|6847.6|6844.8|6847|6844.2|1
1615967140000|2021-03-17 07:45:40|6847.5|6844.7|6848|6845.2|6848.1|6845.3|6847.5|6844.7|2
1615967150000|2021-03-17 07:45:50|6847.1|6844.3|6847|6844.2|6847.6|6844.8|6847|6844.2|1
1615967160000|2021-03-17 07:46:00|6846.5|6843.7|6846|6843.2|6846.5|6843.7|6845.1|6842.3|35
1615967180000|2021-03-17 07:46:20|6846.1|6843.3|6845.1|6842.3|6846.1|6843.3|6845.1|6842.3|3
1615967190000|2021-03-17 07:46:30|6845.6|6842.8|6847|6844.2|6847.1|6844.3|6845.6|6842.8|6
1615967200000|2021-03-17 07:46:40|6847.1|6844.3|6848.1|6845.3|6848.1|6845.3|6847|6844.2|3
1615967210000|2021-03-17 07:46:50|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|2
1615967220000|2021-03-17 07:47:00|6849|6846.2|6849.6|6846.8|6849.6|6846.8|6849|6846.2|3
1615967240000|2021-03-17 07:47:20|6848.8|6846|6847.6|6844.8|6848.8|6846|6847.5|6844.7|4
1615967250000|2021-03-17 07:47:30|6847.3|6844.5|6847|6844.2|6847.3|6844.5|6846.5|6843.7|4
1615967260000|2021-03-17 07:47:40|6847.1|6844.3|6846.1|6843.3|6847.1|6844.3|6846.1|6843.3|0
1615967270000|2021-03-17 07:47:50|6846.6|6843.8|6847.1|6844.3|6847.5|6844.7|6846.6|6843.8|4
1615967280000|2021-03-17 07:48:00|6847.8|6845|6848.1|6845.3|6848.1|6845.3|6847.8|6845|3
1615967290000|2021-03-17 07:48:10|6848.3|6845.5|6848.1|6845.3|6848.5|6845.7|6848.1|6845.3|1
1615967310000|2021-03-17 07:48:30|6848.3|6845.5|6847.5|6844.7|6848.3|6845.5|6847.5|6844.7|4
1615967320000|2021-03-17 07:48:40|6846.5|6843.7|6847|6844.2|6847.1|6844.3|6846.1|6843.3|3
1615967340000|2021-03-17 07:49:00|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|0
1615967350000|2021-03-17 07:49:10|6846.5|6843.7|6846|6843.2|6846.5|6843.7|6846|6843.2|2
1615967360000|2021-03-17 07:49:20|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|1
1615967370000|2021-03-17 07:49:30|6846|6843.2|6845.1|6842.3|6846.1|6843.3|6845.1|6842.3|7
1615967390000|2021-03-17 07:49:50|6845.6|6842.8|6845.1|6842.3|6845.6|6842.8|6845.1|6842.3|2
1615967400000|2021-03-17 07:50:00|6845.3|6842.5|6844|6841.2|6845.3|6842.5|6842.8|6840|9
1615967410000|2021-03-17 07:50:10|6844.1|6841.3|6844|6841.2|6844.1|6841.3|6843.6|6840.8|0
1615967420000|2021-03-17 07:50:20|6844.1|6841.3|6845.1|6842.3|6845.1|6842.3|6844.1|6841.3|7
1615967430000|2021-03-17 07:50:30|6845|6842.2|6844.8|6842|6845|6842.2|6844.8|6842|3
1615967440000|2021-03-17 07:50:40|6844.6|6841.8|6845.1|6842.3|6845.1|6842.3|6844.6|6841.8|2
1615967460000|2021-03-17 07:51:00|6844.8|6842|6844.6|6841.8|6844.8|6842|6844.6|6841.8|6
1615967470000|2021-03-17 07:51:10|6844.8|6842|6844.8|6842|6844.8|6842|6844.8|6842|0
1615967480000|2021-03-17 07:51:20|6844.6|6841.8|6844.6|6841.8|6844.6|6841.8|6844.6|6841.8|1
1615967510000|2021-03-17 07:51:50|6844.4|6841.6|6843.1|6840.3|6844.9|6842.1|6843.1|6840.3|300
1615967520000|2021-03-17 07:52:00|6842.9|6840.1|6842.6|6839.8|6842.9|6840.1|6842.4|6839.6|28
1615967530000|2021-03-17 07:52:10|6842.9|6840.1|6840.8|6838|6843.1|6840.3|6840.4|6837.6|44
1615967540000|2021-03-17 07:52:20|6840.6|6837.8|6840.8|6838|6840.8|6838|6840.6|6837.8|3
1615967550000|2021-03-17 07:52:30|6840.1|6837.3|6840.1|6837.3|6840.1|6837.3|6840.1|6837.3|4
1615967560000|2021-03-17 07:52:40|6840.6|6837.8|6840.1|6837.3|6840.8|6838|6840.1|6837.3|9
1615967570000|2021-03-17 07:52:50|6840.8|6838|6840.8|6838|6840.8|6838|6840.8|6838|4
1615967580000|2021-03-17 07:53:00|6841.8|6839|6842.4|6839.6|6842.4|6839.6|6841.8|6839|11
1615967590000|2021-03-17 07:53:10|6842.6|6839.8|6842.6|6839.8|6842.8|6840|6842.6|6839.8|2
1615967610000|2021-03-17 07:53:30|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|0
1615967620000|2021-03-17 07:53:40|6842.9|6840.1|6843.4|6840.6|6843.4|6840.6|6842.9|6840.1|1
1615967630000|2021-03-17 07:53:50|6843.1|6840.3|6843.4|6840.6|6844.4|6841.6|6843.1|6840.3|6
1615967650000|2021-03-17 07:54:10|6843.3|6840.5|6842.1|6839.3|6843.3|6840.5|6842.1|6839.3|9
1615967660000|2021-03-17 07:54:20|6842.8|6840|6843.6|6840.8|6843.6|6840.8|6842.8|6840|7
1615967670000|2021-03-17 07:54:30|6843.4|6840.6|6843.6|6840.8|6843.6|6840.8|6843.4|6840.6|0
1615967680000|2021-03-17 07:54:40|6843.8|6841|6843.4|6840.6|6843.8|6841|6843.4|6840.6|0
1615967690000|2021-03-17 07:54:50|6843.6|6840.8|6843.4|6840.6|6843.9|6841.1|6843.4|6840.6|0
1615967700000|2021-03-17 07:55:00|6843.1|6840.3|6844.4|6841.6|6844.4|6841.6|6843.1|6840.3|2
1615967710000|2021-03-17 07:55:10|6844.1|6841.3|6844.1|6841.3|6844.1|6841.3|6844.1|6841.3|2
1615967740000|2021-03-17 07:55:40|6843.8|6841|6843.6|6840.8|6843.8|6841|6843.4|6840.6|4
1615967750000|2021-03-17 07:55:50|6843.8|6841|6843.8|6841|6843.8|6841|6843.8|6841|23
1615967760000|2021-03-17 07:56:00|6843.6|6840.8|6843.4|6840.6|6843.8|6841|6843.4|6840.6|5
1615967770000|2021-03-17 07:56:10|6843.1|6840.3|6841.6|6838.8|6843.1|6840.3|6841.4|6838.6|8
1615967780000|2021-03-17 07:56:20|6841.8|6839|6841.8|6839|6841.8|6839|6841.8|6839|0
1615967790000|2021-03-17 07:56:30|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|0
1615967800000|2021-03-17 07:56:40|6841.6|6838.8|6840.8|6838|6841.6|6838.8|6840.8|6838|7
1615967810000|2021-03-17 07:56:50|6841.1|6838.3|6840.8|6838|6841.1|6838.3|6840.8|6838|9
1615967820000|2021-03-17 07:57:00|6840.4|6837.6|6841.8|6839|6841.8|6839|6840.4|6837.6|5
1615967830000|2021-03-17 07:57:10|6841.9|6839.1|6842.1|6839.3|6842.1|6839.3|6841.1|6838.3|9
1615967840000|2021-03-17 07:57:20|6841.8|6839|6841.8|6839|6841.8|6839|6840.8|6838|15
1615967850000|2021-03-17 07:57:30|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|0
1615967860000|2021-03-17 07:57:40|6842.4|6839.6|6843.1|6840.3|6843.8|6841|6842.4|6839.6|8
1615967870000|2021-03-17 07:57:50|6843.3|6840.5|6843.3|6840.5|6843.8|6841|6843.1|6840.3|0
1615967880000|2021-03-17 07:58:00|6843.6|6840.8|6844.3|6841.5|6844.8|6842|6843.6|6840.8|2
1615967890000|2021-03-17 07:58:10|6843.9|6841.1|6844.3|6841.5|6844.6|6841.8|6843.1|6840.3|26
1615967900000|2021-03-17 07:58:20|6844.1|6841.3|6844.9|6842.1|6844.9|6842.1|6844.1|6841.3|0
1615967910000|2021-03-17 07:58:30|6845.1|6842.3|6845.4|6842.6|6845.8|6843|6844.6|6841.8|1
1615967920000|2021-03-17 07:58:40|6845.6|6842.8|6845.1|6842.3|6845.6|6842.8|6844.4|6841.6|11
1615967930000|2021-03-17 07:58:50|6844.6|6841.8|6842.4|6839.6|6844.9|6842.1|6842.1|6839.3|28
1615967940000|2021-03-17 07:59:00|6842.1|6839.3|6842.4|6839.6|6842.6|6839.8|6841.6|6838.8|14
1615967950000|2021-03-17 07:59:10|6842.8|6840|6841.8|6839|6842.8|6840|6841.8|6839|9
1615967960000|2021-03-17 07:59:20|6841.1|6838.3|6841.6|6838.8|6841.6|6838.8|6840.8|6838|5
1615967970000|2021-03-17 07:59:30|6841.1|6838.3|6836.6|6833.8|6841.3|6838.5|6836.1|6833.3|77
1615967980000|2021-03-17 07:59:40|6836.4|6833.6|6836.3|6833.5|6837.6|6834.8|6836.1|6833.3|17
1615967990000|2021-03-17 07:59:50|6836.1|6833.3|6837.9|6835.1|6837.9|6835.1|6836.1|6833.3|5
1615968000000|2021-03-17 08:00:00|6838.1|6835.3|6836.4|6833.6|6838.1|6835.3|6836.4|6833.6|53
1615968010000|2021-03-17 08:00:10|6836.6|6833.8|6838.1|6835.3|6838.1|6835.3|6836.6|6833.8|10
1615968020000|2021-03-17 08:00:20|6837.6|6834.8|6836.4|6833.6|6838.1|6835.3|6836.4|6833.6|11
1615968030000|2021-03-17 08:00:30|6836.1|6833.3|6835.4|6832.6|6836.1|6833.3|6834.4|6831.6|54
1615968040000|2021-03-17 08:00:40|6835.8|6833|6836.1|6833.3|6836.1|6833.3|6835.4|6832.6|31
1615968050000|2021-03-17 08:00:50|6835.8|6833|6833.4|6830.6|6835.8|6833|6832.9|6830.1|23
1615968060000|2021-03-17 08:01:00|6833.2|6830.4|6831.1|6828.3|6833.2|6830.4|6829.9|6827.1|113
1615968070000|2021-03-17 08:01:10|6831.4|6828.6|6830.4|6827.6|6832.4|6829.6|6830.4|6827.6|16
1615968080000|2021-03-17 08:01:20|6830.9|6828.1|6830.7|6827.9|6831.1|6828.3|6830.4|6827.6|26
1615968090000|2021-03-17 08:01:30|6830.4|6827.6|6831.4|6828.6|6831.4|6828.6|6830.4|6827.6|2
1615968100000|2021-03-17 08:01:40|6831.9|6829.1|6834.6|6831.8|6835.4|6832.6|6831.9|6829.1|96
1615968110000|2021-03-17 08:01:50|6834.1|6831.3|6832.1|6829.3|6834.1|6831.3|6831.7|6828.9|39
1615968120000|2021-03-17 08:02:00|6831.7|6828.9|6831.6|6828.8|6831.7|6828.9|6831.6|6828.8|3
1615968130000|2021-03-17 08:02:10|6831.2|6828.4|6834.2|6831.4|6834.7|6831.9|6831.2|6828.4|31
1615968140000|2021-03-17 08:02:20|6834.4|6831.6|6835.9|6833.1|6836.4|6833.6|6834.4|6831.6|16
1615968150000|2021-03-17 08:02:30|6836.2|6833.4|6835.2|6832.4|6836.9|6834.1|6835.2|6832.4|8
1615968160000|2021-03-17 08:02:40|6834.2|6831.4|6833.7|6830.9|6834.2|6831.4|6833.6|6830.8|5
1615968170000|2021-03-17 08:02:50|6832.7|6829.9|6831.2|6828.4|6832.7|6829.9|6830.7|6827.9|43
1615968180000|2021-03-17 08:03:00|6831.4|6828.6|6831.2|6828.4|6831.7|6828.9|6831.1|6828.3|12
1615968190000|2021-03-17 08:03:10|6831.1|6828.3|6830.7|6827.9|6831.1|6828.3|6830.7|6827.9|60
1615968200000|2021-03-17 08:03:20|6830.4|6827.6|6830.4|6827.6|6830.4|6827.6|6829.7|6826.9|12
1615968210000|2021-03-17 08:03:30|6831.2|6828.4|6831.9|6829.1|6832.4|6829.6|6831.2|6828.4|76
1615968220000|2021-03-17 08:03:40|6832.4|6829.6|6832.9|6830.1|6833.1|6830.3|6832.2|6829.4|1
1615968230000|2021-03-17 08:03:50|6833.1|6830.3|6833.4|6830.6|6833.4|6830.6|6832.9|6830.1|7
1615968240000|2021-03-17 08:04:00|6833.2|6830.4|6832.9|6830.1|6833.4|6830.6|6832.7|6829.9|30
1615968250000|2021-03-17 08:04:10|6833.4|6830.6|6832.9|6830.1|6833.4|6830.6|6832.7|6829.9|2
1615968260000|2021-03-17 08:04:20|6833.2|6830.4|6832.9|6830.1|6833.2|6830.4|6832.7|6829.9|7
1615968270000|2021-03-17 08:04:30|6833.2|6830.4|6836.2|6833.4|6836.2|6833.4|6832.6|6829.8|15
1615968280000|2021-03-17 08:04:40|6835.9|6833.1|6837.9|6835.1|6838.4|6835.6|6835.9|6833.1|15
1615968290000|2021-03-17 08:04:50|6837.7|6834.9|6839.4|6836.6|6839.8|6837|6837.7|6834.9|112
1615968300000|2021-03-17 08:05:00|6839.1|6836.3|6839.4|6836.6|6840.4|6837.6|6838.4|6835.6|391
1615968310000|2021-03-17 08:05:10|6839.1|6836.3|6838.1|6835.3|6839.1|6836.3|6838.1|6835.3|10
1615968320000|2021-03-17 08:05:20|6838.4|6835.6|6836.6|6833.8|6838.6|6835.8|6836.4|6833.6|6
1615968330000|2021-03-17 08:05:30|6836.8|6834|6836.6|6833.8|6837.3|6834.5|6836.6|6833.8|18
1615968340000|2021-03-17 08:05:40|6837.1|6834.3|6833.3|6830.5|6837.1|6834.3|6833.1|6830.3|17
1615968350000|2021-03-17 08:05:50|6833.4|6830.6|6833.1|6830.3|6833.4|6830.6|6832.4|6829.6|19
1615968360000|2021-03-17 08:06:00|6832.8|6830|6834.1|6831.3|6836.1|6833.3|6831.8|6829|69
1615968370000|2021-03-17 08:06:10|6834.3|6831.5|6833.8|6831|6834.8|6832|6833.4|6830.6|5
1615968380000|2021-03-17 08:06:20|6834.1|6831.3|6833.6|6830.8|6834.1|6831.3|6833.1|6830.3|6
1615968390000|2021-03-17 08:06:30|6833.8|6831|6832.9|6830.1|6834.1|6831.3|6831.8|6829|42
1615968400000|2021-03-17 08:06:40|6832.6|6829.8|6832.9|6830.1|6834.1|6831.3|6832.6|6829.8|9
1615968410000|2021-03-17 08:06:50|6832.1|6829.3|6832.6|6829.8|6833.1|6830.3|6832.1|6829.3|19
1615968420000|2021-03-17 08:07:00|6832.9|6830.1|6832.9|6830.1|6832.9|6830.1|6832.4|6829.6|0
1615968430000|2021-03-17 08:07:10|6832.4|6829.6|6834.1|6831.3|6834.1|6831.3|6832.1|6829.3|61
1615968440000|2021-03-17 08:07:20|6834.6|6831.8|6834.6|6831.8|6834.6|6831.8|6833.9|6831.1|15
1615968450000|2021-03-17 08:07:30|6834.9|6832.1|6832.6|6829.8|6834.9|6832.1|6832.6|6829.8|3
1615968460000|2021-03-17 08:07:40|6832.4|6829.6|6832.9|6830.1|6833.1|6830.3|6832.1|6829.3|1
1615968470000|2021-03-17 08:07:50|6833.1|6830.3|6833.6|6830.8|6834.1|6831.3|6833.1|6830.3|3
1615968480000|2021-03-17 08:08:00|6833.9|6831.1|6833.6|6830.8|6834.1|6831.3|6833.4|6830.6|3
1615968490000|2021-03-17 08:08:10|6833.4|6830.6|6834.1|6831.3|6834.1|6831.3|6832.9|6830.1|7
1615968500000|2021-03-17 08:08:20|6833.9|6831.1|6832.1|6829.3|6833.9|6831.1|6831.4|6828.6|43
1615968510000|2021-03-17 08:08:30|6831.8|6829|6831.6|6828.8|6831.8|6829|6831.6|6828.8|1
1615968520000|2021-03-17 08:08:40|6831.9|6829.1|6833.6|6830.8|6834.4|6831.6|6831.9|6829.1|15
1615968530000|2021-03-17 08:08:50|6833.8|6831|6834.9|6832.1|6835.1|6832.3|6833.6|6830.8|14
1615968540000|2021-03-17 08:09:00|6835.1|6832.3|6834.8|6832|6835.1|6832.3|6831.8|6829|16
1615968550000|2021-03-17 08:09:10|6834.6|6831.8|6836.4|6833.6|6836.4|6833.6|6834.6|6831.8|46
1615968560000|2021-03-17 08:09:20|6836.9|6834.1|6835.9|6833.1|6836.9|6834.1|6835.9|6833.1|5
1615968570000|2021-03-17 08:09:30|6835.4|6832.6|6835.8|6833|6835.9|6833.1|6835.4|6832.6|2
1615968580000|2021-03-17 08:09:40|6836.1|6833.3|6835.6|6832.8|6836.1|6833.3|6835.6|6832.8|4
1615968590000|2021-03-17 08:09:50|6835.4|6832.6|6833.9|6831.1|6835.4|6832.6|6833.4|6830.6|11
1615968600000|2021-03-17 08:10:00|6833.4|6830.6|6833.4|6830.6|6835.1|6832.3|6833.4|6830.6|31
1615968610000|2021-03-17 08:10:10|6832.9|6830.1|6834.1|6831.3|6834.1|6831.3|6832.9|6830.1|3
1615968620000|2021-03-17 08:10:20|6834.3|6831.5|6834.9|6832.1|6835.1|6832.3|6834.1|6831.3|6
1615968630000|2021-03-17 08:10:30|6835.1|6832.3|6834.9|6832.1|6835.9|6833.1|6834.9|6832.1|26
1615968640000|2021-03-17 08:10:40|6834.6|6831.8|6835.1|6832.3|6835.1|6832.3|6834.6|6831.8|0
1615968650000|2021-03-17 08:10:50|6834.8|6832|6835.1|6832.3|6835.1|6832.3|6834.6|6831.8|13
1615968660000|2021-03-17 08:11:00|6834.1|6831.3|6835.1|6832.3|6835.1|6832.3|6834.1|6831.3|14
1615968670000|2021-03-17 08:11:10|6835.6|6832.8|6836.4|6833.6|6836.9|6834.1|6835.4|6832.6|42
1615968680000|2021-03-17 08:11:20|6836.9|6834.1|6837.4|6834.6|6837.6|6834.8|6836.4|6833.6|3
1615968690000|2021-03-17 08:11:30|6837.6|6834.8|6841.1|6838.3|6841.1|6838.3|6837.4|6834.6|40
1615968700000|2021-03-17 08:11:40|6841.3|6838.5|6840.6|6837.8|6841.8|6839|6840.1|6837.3|129
1615968710000|2021-03-17 08:11:50|6840|6837.2|6839.1|6836.3|6840|6837.2|6838.3|6835.5|43
1615968720000|2021-03-17 08:12:00|6839.4|6836.6|6839.1|6836.3|6840.6|6837.8|6839.1|6836.3|36
1615968730000|2021-03-17 08:12:10|6839.3|6836.5|6838.4|6835.6|6839.4|6836.6|6837.6|6834.8|124
1615968740000|2021-03-17 08:12:20|6838.1|6835.3|6839.6|6836.8|6839.6|6836.8|6838.1|6835.3|26
1615968750000|2021-03-17 08:12:30|6839.4|6836.6|6838.6|6835.8|6839.6|6836.8|6838.1|6835.3|5
1615968760000|2021-03-17 08:12:40|6838.4|6835.6|6837.1|6834.3|6838.4|6835.6|6837.1|6834.3|15
1615968770000|2021-03-17 08:12:50|6836.6|6833.8|6837.1|6834.3|6837.1|6834.3|6835.6|6832.8|50
1615968780000|2021-03-17 08:13:00|6837.6|6834.8|6837.1|6834.3|6837.8|6835|6836.8|6834|51
1615968790000|2021-03-17 08:13:10|6837.3|6834.5|6837.6|6834.8|6837.6|6834.8|6836.8|6834|0
1615968800000|2021-03-17 08:13:20|6837.4|6834.6|6838.1|6835.3|6838.1|6835.3|6837.4|6834.6|3
1615968810000|2021-03-17 08:13:30|6837.9|6835.1|6837.4|6834.6|6837.9|6835.1|6837.4|6834.6|1
1615968820000|2021-03-17 08:13:40|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|10
1615968830000|2021-03-17 08:13:50|6837.6|6834.8|6838.6|6835.8|6838.8|6836|6837.1|6834.3|5
1615968840000|2021-03-17 08:14:00|6838.4|6835.6|6837.9|6835.1|6838.6|6835.8|6837.9|6835.1|2
1615968850000|2021-03-17 08:14:10|6838.1|6835.3|6837.1|6834.3|6838.1|6835.3|6837.1|6834.3|23
1615968860000|2021-03-17 08:14:20|6836.8|6834|6836.6|6833.8|6836.8|6834|6835.6|6832.8|13
1615968870000|2021-03-17 08:14:30|6836.3|6833.5|6835.6|6832.8|6836.3|6833.5|6835.6|6832.8|30
1615968880000|2021-03-17 08:14:40|6835.8|6833|6835.4|6832.6|6836.1|6833.3|6835.4|6832.6|12
1615968890000|2021-03-17 08:14:50|6835.1|6832.3|6835.3|6832.5|6835.3|6832.5|6835.1|6832.3|11
1615968900000|2021-03-17 08:15:00|6835.9|6833.1|6837.9|6835.1|6838.4|6835.6|6835.9|6833.1|63
1615968910000|2021-03-17 08:15:10|6838.1|6835.3|6840.1|6837.3|6840.3|6837.5|6838.1|6835.3|45
1615968920000|2021-03-17 08:15:20|6839.6|6836.8|6840.6|6837.8|6840.6|6837.8|6839.6|6836.8|13
1615968930000|2021-03-17 08:15:30|6841.1|6838.3|6839.6|6836.8|6842.2|6839.4|6839.6|6836.8|83
1615968940000|2021-03-17 08:15:40|6839.4|6836.6|6841.1|6838.3|6841.1|6838.3|6839.4|6836.6|16
1615968950000|2021-03-17 08:15:50|||||||||1
1615968960000|2021-03-17 08:16:00|6841.4|6838.6|6841.6|6838.8|6841.6|6838.8|6841.1|6838.3|42
1615968970000|2021-03-17 08:16:10|6841.3|6838.5|6841.4|6838.6|6842.1|6839.3|6841.3|6838.5|11
1615968980000|2021-03-17 08:16:20|6840.4|6837.6|6838.4|6835.6|6840.4|6837.6|6838.4|6835.6|1
1615968990000|2021-03-17 08:16:30|6838.1|6835.3|6839.1|6836.3|6839.1|6836.3|6838.1|6835.3|33
1615969000000|2021-03-17 08:16:40|6838.9|6836.1|6838.4|6835.6|6840.1|6837.3|6838.1|6835.3|60
1615969010000|2021-03-17 08:16:50|6838.8|6836|6836.1|6833.3|6839.1|6836.3|6836.1|6833.3|19
1615969020000|2021-03-17 08:17:00|6836.6|6833.8|6836.6|6833.8|6837.1|6834.3|6836.6|6833.8|6
1615969030000|2021-03-17 08:17:10|6836.9|6834.1|6837.4|6834.6|6837.4|6834.6|6836.6|6833.8|38
1615969040000|2021-03-17 08:17:20|6837.6|6834.8|6837.9|6835.1|6838.1|6835.3|6837.6|6834.8|11
1615969050000|2021-03-17 08:17:30|6838.1|6835.3|6840.4|6837.6|6840.6|6837.8|6838.1|6835.3|23
1615969060000|2021-03-17 08:17:40|6840.6|6837.8|6839.4|6836.6|6840.6|6837.8|6839.4|6836.6|6
1615969070000|2021-03-17 08:17:50|6839.1|6836.3|6839.4|6836.6|6840.1|6837.3|6838.4|6835.6|11
1615969080000|2021-03-17 08:18:00|6839.7|6836.9|6839.9|6837.1|6840.1|6837.3|6839.1|6836.3|3
1615969090000|2021-03-17 08:18:10|6839.1|6836.3|6839.1|6836.3|6839.4|6836.6|6839.1|6836.3|16
1615969100000|2021-03-17 08:18:20|6839.4|6836.6|6839.4|6836.6|6839.9|6837.1|6839.1|6836.3|20
1615969110000|2021-03-17 08:18:30|6839.1|6836.3|6838.1|6835.3|6839.4|6836.6|6838.1|6835.3|61
1615969120000|2021-03-17 08:18:40|6838.4|6835.6|6836.9|6834.1|6839.1|6836.3|6836.4|6833.6|103
1615969130000|2021-03-17 08:18:50|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|0
1615969140000|2021-03-17 08:19:00|6836.1|6833.3|6836.9|6834.1|6837.1|6834.3|6836.1|6833.3|32
1615969150000|2021-03-17 08:19:10|6837.1|6834.3|6836.9|6834.1|6838.1|6835.3|6836.9|6834.1|91
1615969160000|2021-03-17 08:19:20|6837.1|6834.3|6837.4|6834.6|6838.1|6835.3|6837.1|6834.3|17
1615969170000|2021-03-17 08:19:30|6837.6|6834.8|6837.9|6835.1|6838.1|6835.3|6837.6|6834.8|1
1615969180000|2021-03-17 08:19:40|6837.4|6834.6|6840.1|6837.3|6840.8|6838|6836.4|6833.6|242
1615969190000|2021-03-17 08:19:50|6840.8|6838|6840.8|6838|6841.8|6839|6840.1|6837.3|25
1615969200000|2021-03-17 08:20:00|6841.8|6839|6838.1|6835.3|6841.8|6839|6837.6|6834.8|19
1615969210000|2021-03-17 08:20:10|6838.3|6835.5|6838.1|6835.3|6838.3|6835.5|6838.1|6835.3|1
1615969220000|2021-03-17 08:20:20|6838.8|6836|6838.1|6835.3|6838.8|6836|6838.1|6835.3|22
1615969230000|2021-03-17 08:20:30|6838.3|6835.5|6838.6|6835.8|6838.8|6836|6838.3|6835.5|6
1615969240000|2021-03-17 08:20:40|6838.8|6836|6841.1|6838.3|6841.1|6838.3|6838.8|6836|12
1615969250000|2021-03-17 08:20:50|6841.6|6838.8|6840.4|6837.6|6841.6|6838.8|6840.4|6837.6|20
1615969260000|2021-03-17 08:21:00|6840.2|6837.4|6840.4|6837.6|6840.4|6837.6|6837.4|6834.6|162
1615969270000|2021-03-17 08:21:10|6839.8|6837|6839.1|6836.3|6839.8|6837|6838.9|6836.1|10
1615969280000|2021-03-17 08:21:20|6838.9|6836.1|6841.1|6838.3|6842.1|6839.3|6838.6|6835.8|44
1615969290000|2021-03-17 08:21:30|6841.8|6839|6844.1|6841.3|6844.1|6841.3|6841.1|6838.3|125
1615969300000|2021-03-17 08:21:40|6844.4|6841.6|6842.1|6839.3|6845.9|6843.1|6841.4|6838.6|59
1615969310000|2021-03-17 08:21:50|6841.6|6838.8|6841.6|6838.8|6841.6|6838.8|6840.8|6838|12
1615969320000|2021-03-17 08:22:00|6841.4|6838.6|6839.6|6836.8|6841.4|6838.6|6839.6|6836.8|45
1615969330000|2021-03-17 08:22:10|6838.9|6836.1|6839.9|6837.1|6840.6|6837.8|6838.9|6836.1|55
1615969350000|2021-03-17 08:22:30|6840.1|6837.3|6837.4|6834.6|6840.1|6837.3|6836.4|6833.6|108
1615969360000|2021-03-17 08:22:40|6837.2|6834.4|6835.6|6832.8|6837.2|6834.4|6834.9|6832.1|88
1615969370000|2021-03-17 08:22:50|6834.4|6831.6|6834.4|6831.6|6834.6|6831.8|6834.1|6831.3|8
1615969380000|2021-03-17 08:23:00|6835.1|6832.3|6833.6|6830.8|6835.1|6832.3|6833.4|6830.6|37
1615969390000|2021-03-17 08:23:10|6833.4|6830.6|6833.4|6830.6|6834.1|6831.3|6833.4|6830.6|13
1615969400000|2021-03-17 08:23:20|6834.1|6831.3|6834.4|6831.6|6834.4|6831.6|6833.9|6831.1|8
1615969410000|2021-03-17 08:23:30|6834.9|6832.1|6838.9|6836.1|6840.2|6837.4|6834.9|6832.1|77
1615969420000|2021-03-17 08:23:40|6839.1|6836.3|6838.4|6835.6|6839.1|6836.3|6838.4|6835.6|15
1615969430000|2021-03-17 08:23:50|6839.4|6836.6|6838.4|6835.6|6839.9|6837.1|6838.4|6835.6|51
1615969440000|2021-03-17 08:24:00|6838.1|6835.3|6836.4|6833.6|6838.1|6835.3|6836.4|6833.6|20
1615969450000|2021-03-17 08:24:10|6836.7|6833.9|6836.9|6834.1|6836.9|6834.1|6836.7|6833.9|23
1615969460000|2021-03-17 08:24:20|6837.4|6834.6|6836.9|6834.1|6837.4|6834.6|6836.9|6834.1|112
1615969470000|2021-03-17 08:24:30|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|6835.9|6833.1|8
1615969480000|2021-03-17 08:24:40|6836.8|6834|6837.1|6834.3|6837.4|6834.6|6836.8|6834|13
1615969490000|2021-03-17 08:24:50|6837.4|6834.6|6836.2|6833.4|6837.4|6834.6|6836.2|6833.4|4
1615969500000|2021-03-17 08:25:00|6835.9|6833.1|6835.4|6832.6|6836.4|6833.6|6834.4|6831.6|12
1615969510000|2021-03-17 08:25:10|6835.1|6832.3|6831.9|6829.1|6835.1|6832.3|6831.9|6829.1|66
1615969520000|2021-03-17 08:25:20|6831.4|6828.6|6830.1|6827.3|6831.9|6829.1|6828.4|6825.6|501
1615969530000|2021-03-17 08:25:30|6830.4|6827.6|6829.4|6826.6|6831.1|6828.3|6829.4|6826.6|13
1615969540000|2021-03-17 08:25:40|6829.9|6827.1|6828.9|6826.1|6830.1|6827.3|6828.8|6826|72
1615969550000|2021-03-17 08:25:50|6829.1|6826.3|6828.4|6825.6|6829.1|6826.3|6828.1|6825.3|16
1615969560000|2021-03-17 08:26:00|6828.8|6826|6828.9|6826.1|6829.4|6826.6|6828.1|6825.3|27
1615969570000|2021-03-17 08:26:10|6828.4|6825.6|6828.7|6825.9|6829.1|6826.3|6827.4|6824.6|109
1615969580000|2021-03-17 08:26:20|6827.8|6825|6827.4|6824.6|6827.8|6825|6827.4|6824.6|17
1615969590000|2021-03-17 08:26:30|6827.2|6824.4|6825.2|6822.4|6827.4|6824.6|6824.7|6821.9|255
1615969600000|2021-03-17 08:26:40|6824.7|6821.9|6826.2|6823.4|6826.2|6823.4|6824.2|6821.4|18
1615969610000|2021-03-17 08:26:50|6826.5|6823.7|6826.7|6823.9|6826.7|6823.9|6825.2|6822.4|96
1615969620000|2021-03-17 08:27:00|6825.7|6822.9|6827.2|6824.4|6828.7|6825.9|6825.7|6822.9|284
1615969630000|2021-03-17 08:27:10|6827.5|6824.7|6827.7|6824.9|6828.5|6825.7|6827.5|6824.7|12
1615969640000|2021-03-17 08:27:20|6826.7|6823.9|6826.7|6823.9|6826.7|6823.9|6826.4|6823.6|18
1615969650000|2021-03-17 08:27:30|6827.1|6824.3|6825.7|6822.9|6827.7|6824.9|6824.4|6821.6|90
1615969660000|2021-03-17 08:27:40|6825.4|6822.6|6824|6821.2|6825.4|6822.6|6824|6821.2|14
1615969670000|2021-03-17 08:27:50|6824.2|6821.4|6824.4|6821.6|6825.4|6822.6|6822.1|6819.3|339
1615969680000|2021-03-17 08:28:00|6824.6|6821.8|6824.9|6822.1|6824.9|6822.1|6823.4|6820.6|78
1615969690000|2021-03-17 08:28:10|6825.1|6822.3|6826.1|6823.3|6827.1|6824.3|6823.8|6821|996
1615969700000|2021-03-17 08:28:20|6825.8|6823|6825.4|6822.6|6826.4|6823.6|6823.8|6821|111
1615969710000|2021-03-17 08:28:30|6825.1|6822.3|6824.3|6821.5|6826.1|6823.3|6823.6|6820.8|99
1615969720000|2021-03-17 08:28:40|6824.1|6821.3|6825.1|6822.3|6825.1|6822.3|6823.6|6820.8|104
1615969730000|2021-03-17 08:28:50|6824.4|6821.6|6825.4|6822.6|6825.8|6823|6824.1|6821.3|102
1615969740000|2021-03-17 08:29:00|6825.1|6822.3|6828.1|6825.3|6828.1|6825.3|6824.1|6821.3|208
1615969750000|2021-03-17 08:29:10|6828.4|6825.6|6828.4|6825.6|6828.8|6826|6827.4|6824.6|227
1615969760000|2021-03-17 08:29:20|6828.8|6826|6826.4|6823.6|6829.4|6826.6|6826.1|6823.3|204
1615969770000|2021-03-17 08:29:30|6826.1|6823.3|6826.6|6823.8|6826.8|6824|6825.1|6822.3|119
1615969780000|2021-03-17 08:29:40|6825.1|6822.3|6825.4|6822.6|6826.4|6823.6|6823.4|6820.6|472
1615969790000|2021-03-17 08:29:50|6825.8|6823|6829.4|6826.6|6829.4|6826.6|6825.8|6823|198
1615969800000|2021-03-17 08:30:00|6829|6826.2|6827.2|6824.4|6829.4|6826.6|6825.4|6822.6|297
1615969810000|2021-03-17 08:30:10|6827.5|6824.7|6830.4|6827.6|6830.4|6827.6|6827.2|6824.4|375
1615969820000|2021-03-17 08:30:20|6830.2|6827.4|6828|6825.2|6831.4|6828.6|6828|6825.2|60
1615969830000|2021-03-17 08:30:30|6827.7|6824.9|6831.9|6829.1|6832.4|6829.6|6827|6824.2|438
1615969840000|2021-03-17 08:30:40|6832.2|6829.4|6831.7|6828.9|6832.4|6829.6|6830.7|6827.9|254
1615969850000|2021-03-17 08:30:50|6831.4|6828.6|6830.7|6827.9|6831.4|6828.6|6830.7|6827.9|61
1615969860000|2021-03-17 08:31:00|6829.8|6827|6828.2|6825.4|6830.4|6827.6|6828.2|6825.4|38
1615969870000|2021-03-17 08:31:10|6828|6825.2|6825|6822.2|6828|6825.2|6825|6822.2|56
1615969880000|2021-03-17 08:31:20|6825.2|6822.4|6825.7|6822.9|6825.7|6822.9|6825|6822.2|29
1615969890000|2021-03-17 08:31:30|6824.7|6821.9|6822.4|6819.6|6824.7|6821.9|6822.2|6819.4|73
1615969900000|2021-03-17 08:31:40|6822.7|6819.9|6820.7|6817.9|6823|6820.2|6819.8|6817|110
1615969910000|2021-03-17 08:31:50|6820.5|6817.7|6820|6817.2|6820.7|6817.9|6819.7|6816.9|133
1615969920000|2021-03-17 08:32:00|6819|6816.2|6820.7|6817.9|6820.7|6817.9|6817.7|6814.9|164
1615969930000|2021-03-17 08:32:10|6820.5|6817.7|6820.7|6817.9|6820.7|6817.9|6820.5|6817.7|19
1615969940000|2021-03-17 08:32:20|6821|6818.2|6822.7|6819.9|6823.2|6820.4|6821|6818.2|69
1615969950000|2021-03-17 08:32:30|6823.2|6820.4|6822.2|6819.4|6823.2|6820.4|6821.7|6818.9|86
1615969960000|2021-03-17 08:32:40|6822.4|6819.6|6823.2|6820.4|6823.2|6820.4|6821.7|6818.9|5
1615969970000|2021-03-17 08:32:50|6822.7|6819.9|6816.6|6813.8|6822.7|6819.9|6816.6|6813.8|1985
1615969980000|2021-03-17 08:33:00|6816.3|6813.5|6814.6|6811.8|6818.3|6815.5|6813|6810.2|155
1615969990000|2021-03-17 08:33:10|6814.3|6811.5|6814.8|6812|6815.3|6812.5|6814|6811.2|272
1615970000000|2021-03-17 08:33:20|6815|6812.2|6816.8|6814|6817|6814.2|6812.8|6810|201
1615970010000|2021-03-17 08:33:30|6816.5|6813.7|6816.5|6813.7|6816.5|6813.7|6816.3|6813.5|72
1615970020000|2021-03-17 08:33:40|6816.3|6813.5|6819.3|6816.5|6820|6817.2|6815.8|6813|112
1615970030000|2021-03-17 08:33:50|6819.8|6817|6815|6812.2|6820.3|6817.5|6814.8|6812|81
1615970040000|2021-03-17 08:34:00|6814.6|6811.8|6812.8|6810|6814.6|6811.8|6808.6|6805.8|279
1615970050000|2021-03-17 08:34:10|6812.6|6809.8|6812.3|6809.5|6814.8|6812|6812.3|6809.5|292
1615970060000|2021-03-17 08:34:20|6811.8|6809|6811.5|6808.7|6812.5|6809.7|6811.3|6808.5|77
1615970070000|2021-03-17 08:34:30|6811|6808.2|6813|6810.2|6813|6810.2|6810.8|6808|18
1615970080000|2021-03-17 08:34:40|6813.2|6810.4|6815|6812.2|6815|6812.2|6813.2|6810.4|110
1615970090000|2021-03-17 08:34:50|6814.8|6812|6814.3|6811.5|6815|6812.2|6814.3|6811.5|39
1615970100000|2021-03-17 08:35:00|6814|6811.2|6812|6809.2|6814.3|6811.5|6811.5|6808.7|282
1615970110000|2021-03-17 08:35:10|6812.3|6809.5|6813.7|6810.9|6814|6811.2|6812.3|6809.5|170
1615970120000|2021-03-17 08:35:20|6813.2|6810.4|6813.7|6810.9|6815|6812.2|6813|6810.2|32
1615970130000|2021-03-17 08:35:30|6814.2|6811.4|6813.7|6810.9|6815|6812.2|6813|6810.2|37
1615970140000|2021-03-17 08:35:40|6813|6810.2|6813.2|6810.4|6813.5|6810.7|6813|6810.2|7
1615970150000|2021-03-17 08:35:50|6813.3|6810.5|6811.7|6808.9|6813.5|6810.7|6811.2|6808.4|16
1615970160000|2021-03-17 08:36:00|6811|6808.2|6809|6806.2|6811.7|6808.9|6808|6805.2|363
1615970170000|2021-03-17 08:36:10|6808.5|6805.7|6811.3|6808.5|6812|6809.2|6808.5|6805.7|75
1615970180000|2021-03-17 08:36:20|6811|6808.2|6811.6|6808.8|6811.8|6809|6810.8|6808|21
1615970190000|2021-03-17 08:36:30|6812|6809.2|6812.5|6809.7|6813|6810.2|6812|6809.2|39
1615970200000|2021-03-17 08:36:40|6812.8|6810|6815|6812.2|6815|6812.2|6812.8|6810|44
1615970210000|2021-03-17 08:36:50|6814|6811.2|6814.6|6811.8|6815.3|6812.5|6814|6811.2|47
1615970220000|2021-03-17 08:37:00|6814.8|6812|6817.6|6814.8|6818|6815.2|6814.8|6812|230
1615970230000|2021-03-17 08:37:10|6818|6815.2|6818|6815.2|6818|6815.2|6817.3|6814.5|30
1615970240000|2021-03-17 08:37:20|6817.4|6814.6|6816|6813.2|6817.4|6814.6|6815.6|6812.8|40
1615970250000|2021-03-17 08:37:30|6815.8|6813|6815.8|6813|6816|6813.2|6815.6|6812.8|69
1615970260000|2021-03-17 08:37:40|6815.6|6812.8|6815.6|6812.8|6815.8|6813|6815.6|6812.8|13
1615970270000|2021-03-17 08:37:50|||||||||1
1615970280000|2021-03-17 08:38:00|6816|6813.2|6815.6|6812.8|6816|6813.2|6815.6|6812.8|15
1615970290000|2021-03-17 08:38:10|6815.8|6813|6816.3|6813.5|6817.8|6815|6815.8|6813|369
1615970300000|2021-03-17 08:38:20|6817|6814.2|6815.8|6813|6817|6814.2|6815.6|6812.8|22
1615970310000|2021-03-17 08:38:30|6815.6|6812.8|6815.8|6813|6815.8|6813|6815.6|6812.8|14
1615970320000|2021-03-17 08:38:40|6816.1|6813.3|6816|6813.2|6816.3|6813.5|6816|6813.2|5
1615970330000|2021-03-17 08:38:50|6815.6|6812.8|6815.6|6812.8|6815.8|6813|6815.6|6812.8|9
1615970340000|2021-03-17 08:39:00|6814.6|6811.8|6810.1|6807.3|6814.6|6811.8|6810.1|6807.3|24
1615970350000|2021-03-17 08:39:10|6810.3|6807.5|6811.3|6808.5|6811.3|6808.5|6810.3|6807.5|2
1615970360000|2021-03-17 08:39:20|6811.8|6809|6810.6|6807.8|6811.8|6809|6809.8|6807|34
1615970370000|2021-03-17 08:39:30|6810.8|6808|6812.3|6809.5|6812.5|6809.7|6810.3|6807.5|81
1615970380000|2021-03-17 08:39:40|6812.6|6809.8|6811.3|6808.5|6813.3|6810.5|6811.3|6808.5|9
1615970390000|2021-03-17 08:39:50|6810.8|6808|6811.3|6808.5|6811.3|6808.5|6810.6|6807.8|8
1615970400000|2021-03-17 08:40:00|6811.1|6808.3|6808.3|6805.5|6811.1|6808.3|6808.1|6805.3|8
1615970410000|2021-03-17 08:40:10|6808.6|6805.8|6809.3|6806.5|6809.3|6806.5|6808.6|6805.8|21
1615970420000|2021-03-17 08:40:20|6807.6|6804.8|6806.6|6803.8|6808.3|6805.5|6806.6|6803.8|65
1615970430000|2021-03-17 08:40:30|6806.3|6803.5|6805.3|6802.5|6806.3|6803.5|6805.3|6802.5|8
1615970440000|2021-03-17 08:40:40|6805.1|6802.3|6804.8|6802|6805.8|6803|6804.6|6801.8|6
1615970450000|2021-03-17 08:40:50|6805|6802.2|6804.8|6802|6805|6802.2|6804.8|6802|1
1615970460000|2021-03-17 08:41:00|6804.6|6801.8|6803.3|6800.5|6804.6|6801.8|6803.3|6800.5|6
1615970470000|2021-03-17 08:41:10|6803.6|6800.8|6804.8|6802|6805.3|6802.5|6803.6|6800.8|47
1615970480000|2021-03-17 08:41:20|6805.3|6802.5|6806.8|6804|6806.8|6804|6805.3|6802.5|12
1615970490000|2021-03-17 08:41:30|6807|6804.2|6807.3|6804.5|6807.8|6805|6806.8|6804|7
1615970500000|2021-03-17 08:41:40|6806|6803.2|6805.6|6802.8|6806|6803.2|6805.6|6802.8|47
1615970510000|2021-03-17 08:41:50|6805.8|6803|6805.8|6803|6806|6803.2|6805.6|6802.8|10
1615970520000|2021-03-17 08:42:00|6806|6803.2|6805.8|6803|6806|6803.2|6805.8|6803|2
1615970530000|2021-03-17 08:42:10|6806|6803.2|6805.6|6802.8|6806|6803.2|6805.6|6802.8|13
1615970540000|2021-03-17 08:42:20|6805.8|6803|6805.8|6803|6806|6803.2|6805.6|6802.8|14
1615970550000|2021-03-17 08:42:30|6805.6|6802.8|6804|6801.2|6806|6803.2|6804|6801.2|33
1615970560000|2021-03-17 08:42:40|6804.3|6801.5|6803.8|6801|6804.3|6801.5|6801.3|6798.5|904
1615970570000|2021-03-17 08:42:50|6803.6|6800.8|6802|6799.2|6804.3|6801.5|6801.3|6798.5|39
1615970580000|2021-03-17 08:43:00|6802.3|6799.5|6801.8|6799|6802.3|6799.5|6801.8|6799|21
1615970590000|2021-03-17 08:43:10|6801.5|6798.7|6803.3|6800.5|6803.3|6800.5|6801.5|6798.7|9
1615970600000|2021-03-17 08:43:20|6802.8|6800|6802.8|6800|6803|6800.2|6802.8|6800|45
1615970610000|2021-03-17 08:43:30|6803|6800.2|6803.3|6800.5|6803.8|6801|6802.8|6800|8
1615970620000|2021-03-17 08:43:40|6803.8|6801|6804|6801.2|6804.3|6801.5|6803.8|6801|16
1615970630000|2021-03-17 08:43:50|6805.8|6803|6804.6|6801.8|6805.8|6803|6802.9|6800.1|1459
1615970640000|2021-03-17 08:44:00|6804.4|6801.6|6804.4|6801.6|6804.6|6801.8|6803.9|6801.1|9
1615970650000|2021-03-17 08:44:10|6803.9|6801.1|6803.4|6800.6|6804.6|6801.8|6803.4|6800.6|23
1615970660000|2021-03-17 08:44:20|6803.7|6800.9|6804.2|6801.4|6804.2|6801.4|6802.9|6800.1|18
1615970670000|2021-03-17 08:44:30|6803.9|6801.1|6802.6|6799.8|6803.9|6801.1|6802.2|6799.4|48
1615970680000|2021-03-17 08:44:40|6802.2|6799.4|6801.2|6798.4|6802.2|6799.4|6799.9|6797.1|69
1615970690000|2021-03-17 08:44:50|6800.9|6798.1|6800.3|6797.5|6800.9|6798.1|6799.9|6797.1|32
1615970700000|2021-03-17 08:45:00|6800.9|6798.1|6799.7|6796.9|6800.9|6798.1|6797.4|6794.6|124
1615970710000|2021-03-17 08:45:10|6799.6|6796.8|6800.4|6797.6|6800.9|6798.1|6799.6|6796.8|15
1615970720000|2021-03-17 08:45:20|6800.7|6797.9|6803.6|6800.8|6804.6|6801.8|6800.7|6797.9|84
1615970730000|2021-03-17 08:45:30|6803.9|6801.1|6803.6|6800.8|6803.9|6801.1|6802.2|6799.4|21
1615970740000|2021-03-17 08:45:40|6803.1|6800.3|6802.4|6799.6|6803.9|6801.1|6802.4|6799.6|32
1615970750000|2021-03-17 08:45:50|6802.7|6799.9|6804.4|6801.6|6804.6|6801.8|6802.7|6799.9|102
1615970760000|2021-03-17 08:46:00|6804.1|6801.3|6802.4|6799.6|6804.1|6801.3|6802.1|6799.3|44
1615970770000|2021-03-17 08:46:10|6802.9|6800.1|6803.4|6800.6|6803.6|6800.8|6802.6|6799.8|2
1615970780000|2021-03-17 08:46:20|6803.6|6800.8|6804.2|6801.4|6804.4|6801.6|6803.4|6800.6|7
1615970790000|2021-03-17 08:46:30|6804.4|6801.6|6802.1|6799.3|6804.4|6801.6|6801.9|6799.1|9
1615970800000|2021-03-17 08:46:40|6802.6|6799.8|6802.4|6799.6|6802.6|6799.8|6802.4|6799.6|0
1615970810000|2021-03-17 08:46:50|6802.1|6799.3|6800.6|6797.8|6803|6800.2|6800.6|6797.8|538
1615970820000|2021-03-17 08:47:00|6801.2|6798.4|6802.1|6799.3|6802.3|6799.5|6800.6|6797.8|19
1615970830000|2021-03-17 08:47:10|6802.3|6799.5|6802.6|6799.8|6802.8|6800|6802.1|6799.3|3
1615970840000|2021-03-17 08:47:20|6802.8|6800|6803|6800.2|6803|6800.2|6802.6|6799.8|65
1615970850000|2021-03-17 08:47:30|6802.6|6799.8|6802.8|6800|6803|6800.2|6802.6|6799.8|9
1615970860000|2021-03-17 08:47:40|6802.6|6799.8|6802.6|6799.8|6803|6800.2|6802.6|6799.8|89
1615970870000|2021-03-17 08:47:50|6803|6800.2|6803.1|6800.3|6804.1|6801.3|6802.6|6799.8|84
1615970880000|2021-03-17 08:48:00|6802.9|6800.1|6801.4|6798.6|6802.9|6800.1|6800.6|6797.8|38
1615970890000|2021-03-17 08:48:10|6801.6|6798.8|6802.9|6800.1|6802.9|6800.1|6801.4|6798.6|40
1615970900000|2021-03-17 08:48:20|6803.9|6801.1|6801.9|6799.1|6803.9|6801.1|6801.9|6799.1|331
1615970910000|2021-03-17 08:48:30|6802.4|6799.6|6797.2|6794.4|6802.4|6799.6|6796.9|6794.1|42
1615970920000|2021-03-17 08:48:40|6796.9|6794.1|6800.9|6798.1|6801.6|6798.8|6796.9|6794.1|40
1615970930000|2021-03-17 08:48:50|6801.1|6798.3|6798.4|6795.6|6801.6|6798.8|6798.4|6795.6|24
1615970940000|2021-03-17 08:49:00|6798.1|6795.3|6795.4|6792.6|6798.1|6795.3|6795.4|6792.6|151
1615970950000|2021-03-17 08:49:10|6795.2|6792.4|6795.4|6792.6|6795.9|6793.1|6793.6|6790.8|204
1615970960000|2021-03-17 08:49:20|6795.2|6792.4|6795.4|6792.6|6795.4|6792.6|6793.6|6790.8|104
1615970970000|2021-03-17 08:49:30|6795.7|6792.9|6796.4|6793.6|6796.6|6793.8|6795.7|6792.9|8
1615970980000|2021-03-17 08:49:40|6795.9|6793.1|6795.4|6792.6|6795.9|6793.1|6794.7|6791.9|257
1615970990000|2021-03-17 08:49:50|6795.2|6792.4|6795.4|6792.6|6795.6|6792.8|6794.1|6791.3|68
1615971000000|2021-03-17 08:50:00|6795.2|6792.4|6790.6|6787.8|6795.2|6792.4|6790.6|6787.8|209
1615971010000|2021-03-17 08:50:10|6790.4|6787.6|6787.6|6784.8|6790.6|6787.8|6786.6|6783.8|212
1615971020000|2021-03-17 08:50:20|6787.4|6784.6|6788.1|6785.3|6789.4|6786.6|6787.1|6784.3|165
1615971030000|2021-03-17 08:50:30|6787.9|6785.1|6787.4|6784.6|6787.9|6785.1|6787.2|6784.4|20
1615971040000|2021-03-17 08:50:40|6787.2|6784.4|6785.4|6782.6|6787.2|6784.4|6785.2|6782.4|220
1615971050000|2021-03-17 08:50:50|6785.6|6782.8|6785.7|6782.9|6785.7|6782.9|6785.2|6782.4|10
1615971060000|2021-03-17 08:51:00|6785.4|6782.6|6776.4|6773.6|6785.4|6782.6|6775.2|6772.4|378
1615971070000|2021-03-17 08:51:10|6775.9|6773.1|6778.1|6775.3|6778.1|6775.3|6772.6|6769.8|139
1615971080000|2021-03-17 08:51:20|6778.4|6775.6|6781.9|6779.1|6782.8|6780|6778.4|6775.6|223
1615971090000|2021-03-17 08:51:30|6782.5|6779.7|6783.9|6781.1|6783.9|6781.1|6782.5|6779.7|207
1615971100000|2021-03-17 08:51:40|6783.4|6780.6|6781.9|6779.1|6783.4|6780.6|6781.6|6778.8|44
1615971110000|2021-03-17 08:51:50|6781.7|6778.9|6781.4|6778.6|6781.9|6779.1|6780.9|6778.1|46
1615971120000|2021-03-17 08:52:00|6781.6|6778.8|6776.9|6774.1|6781.6|6778.8|6776.9|6774.1|93
1615971130000|2021-03-17 08:52:10|6776.4|6773.6|6776.2|6773.4|6776.6|6773.8|6775.4|6772.6|43
1615971140000|2021-03-17 08:52:20|6776.1|6773.3|6776.6|6773.8|6776.6|6773.8|6776.1|6773.3|8
1615971150000|2021-03-17 08:52:30|6776.2|6773.4|6779.6|6776.8|6779.6|6776.8|6775.9|6773.1|44
1615971160000|2021-03-17 08:52:40|6779.9|6777.1|6782.1|6779.3|6782.6|6779.8|6779.6|6776.8|7
1615971170000|2021-03-17 08:52:50|6782.6|6779.8|6782.2|6779.4|6783.6|6780.8|6781.9|6779.1|23
1615971180000|2021-03-17 08:53:00|6781.9|6779.1|6780.9|6778.1|6781.9|6779.1|6779.9|6777.1|24
1615971190000|2021-03-17 08:53:10|6781.1|6778.3|6781.2|6778.4|6781.6|6778.8|6780.6|6777.8|13
1615971200000|2021-03-17 08:53:20|6781.1|6778.3|6781.4|6778.6|6781.6|6778.8|6780.9|6778.1|23
1615971210000|2021-03-17 08:53:30|6782|6779.2|6782.2|6779.4|6782.6|6779.8|6782|6779.2|13
1615971220000|2021-03-17 08:53:40|6781.9|6779.1|6780.6|6777.8|6781.9|6779.1|6780.4|6777.6|11
1615971230000|2021-03-17 08:53:50|6780.3|6777.5|6780.4|6777.6|6780.6|6777.8|6779.6|6776.8|155
1615971240000|2021-03-17 08:54:00|6780.1|6777.3|6780.9|6778.1|6781.6|6778.8|6779.9|6777.1|23
1615971250000|2021-03-17 08:54:10|6781.1|6778.3|6781.6|6778.8|6781.9|6779.1|6781.1|6778.3|3
1615971260000|2021-03-17 08:54:20|6781.9|6779.1|6781.9|6779.1|6782.9|6780.1|6781.9|6779.1|24
1615971270000|2021-03-17 08:54:30|6781.4|6778.6|6782.4|6779.6|6782.6|6779.8|6781.4|6778.6|16
1615971280000|2021-03-17 08:54:40|6782.2|6779.4|6781.1|6778.3|6782.6|6779.8|6780.9|6778.1|34
1615971290000|2021-03-17 08:54:50|6780.9|6778.1|6781.1|6778.3|6781.1|6778.3|6780.9|6778.1|22
1615971300000|2021-03-17 08:55:00|6780.9|6778.1|6783.6|6780.8|6783.6|6780.8|6780.9|6778.1|39
1615971310000|2021-03-17 08:55:10|6782.9|6780.1|6782.9|6780.1|6783.6|6780.8|6782.4|6779.6|20
1615971320000|2021-03-17 08:55:20|6783.1|6780.3|6784.6|6781.8|6784.6|6781.8|6783.1|6780.3|9
1615971330000|2021-03-17 08:55:30|6784.4|6781.6|6784.6|6781.8|6785.2|6782.4|6784.2|6781.4|36
1615971340000|2021-03-17 08:55:40|6785.1|6782.3|6784.2|6781.4|6786.9|6784.1|6784.2|6781.4|60
1615971350000|2021-03-17 08:55:50|6784.4|6781.6|6784.9|6782.1|6785.6|6782.8|6783.9|6781.1|61
1615971360000|2021-03-17 08:56:00|6784.2|6781.4|6784.1|6781.3|6784.4|6781.6|6783.9|6781.1|16
1615971370000|2021-03-17 08:56:10|6784.4|6781.6|6785.4|6782.6|6785.6|6782.8|6784.4|6781.6|9
1615971380000|2021-03-17 08:56:20|6784.9|6782.1|6787.6|6784.8|6787.6|6784.8|6784.6|6781.8|51
1615971390000|2021-03-17 08:56:30|6787.9|6785.1|6790.4|6787.6|6790.6|6787.8|6787.9|6785.1|42
1615971400000|2021-03-17 08:56:40|6789.9|6787.1|6794.1|6791.3|6794.1|6791.3|6789.9|6787.1|265
1615971410000|2021-03-17 08:56:50|6793.9|6791.1|6793.1|6790.3|6794.1|6791.3|6792.6|6789.8|73
1615971420000|2021-03-17 08:57:00|6793.4|6790.6|6792.9|6790.1|6794.1|6791.3|6792.9|6790.1|83
1615971430000|2021-03-17 08:57:10|6793.1|6790.3|6792.1|6789.3|6793.1|6790.3|6791.9|6789.1|10
1615971440000|2021-03-17 08:57:20|6791.6|6788.8|6794.8|6792|6795.6|6792.8|6791.6|6788.8|37
1615971450000|2021-03-17 08:57:30|6795.1|6792.3|6794.4|6791.6|6796.1|6793.3|6793.9|6791.1|20
1615971460000|2021-03-17 08:57:40|6794.6|6791.8|6795.1|6792.3|6796.1|6793.3|6794.6|6791.8|253
1615971470000|2021-03-17 08:57:50|6795.9|6793.1|6795.6|6792.8|6796.6|6793.8|6794.9|6792.1|37
1615971480000|2021-03-17 08:58:00|6794.9|6792.1|6793.9|6791.1|6794.9|6792.1|6793.9|6791.1|39
1615971490000|2021-03-17 08:58:10|6792.9|6790.1|6792.6|6789.8|6792.9|6790.1|6791.9|6789.1|62
1615971500000|2021-03-17 08:58:20|6793.4|6790.6|6791.1|6788.3|6793.4|6790.6|6790.9|6788.1|112
1615971510000|2021-03-17 08:58:30|6790.9|6788.1|6791.9|6789.1|6791.9|6789.1|6790.6|6787.8|3
1615971520000|2021-03-17 08:58:40|6791.6|6788.8|6788.9|6786.1|6791.6|6788.8|6788.9|6786.1|53
1615971530000|2021-03-17 08:58:50|6788.2|6785.4|6786.5|6783.7|6788.2|6785.4|6786.4|6783.6|180
1615971540000|2021-03-17 08:59:00|6786.2|6783.4|6784.9|6782.1|6787.2|6784.4|6784.9|6782.1|10
1615971550000|2021-03-17 08:59:10|6784.6|6781.8|6784.9|6782.1|6784.9|6782.1|6784.6|6781.8|2
1615971560000|2021-03-17 08:59:20|6784.6|6781.8|6782.6|6779.8|6784.6|6781.8|6781.9|6779.1|31
1615971570000|2021-03-17 08:59:30|6782.9|6780.1|6780.9|6778.1|6782.9|6780.1|6780.9|6778.1|51
1615971580000|2021-03-17 08:59:40|6779.9|6777.1|6779.2|6776.4|6779.9|6777.1|6778.2|6775.4|131
1615971590000|2021-03-17 08:59:50|6779.7|6776.9|6778.4|6775.6|6779.9|6777.1|6778.1|6775.3|87
1615971600000|2021-03-17 09:00:00|6778.8|6776|6783.2|6780.4|6783.4|6780.6|6778.8|6776|117
1615971610000|2021-03-17 09:00:10|6782.9|6780.1|6785.9|6783.1|6786.9|6784.1|6782.9|6780.1|99
1615971620000|2021-03-17 09:00:20|6784.6|6781.8|6782.9|6780.1|6784.6|6781.8|6782.9|6780.1|42
1615971630000|2021-03-17 09:00:30|6782.4|6779.6|6780.7|6777.9|6782.9|6780.1|6780.7|6777.9|14
1615971640000|2021-03-17 09:00:40|6780.9|6778.1|6779.9|6777.1|6780.9|6778.1|6779.9|6777.1|12
1615971650000|2021-03-17 09:00:50|6779.3|6776.5|6780.9|6778.1|6780.9|6778.1|6778.6|6775.8|84
1615971660000|2021-03-17 09:01:00|6780.6|6777.8|6782.9|6780.1|6783.1|6780.3|6779.9|6777.1|51
1615971670000|2021-03-17 09:01:10|6783.1|6780.3|6782.9|6780.1|6783.1|6780.3|6782.9|6780.1|10
1615971680000|2021-03-17 09:01:20|6782.6|6779.8|6781.6|6778.8|6782.6|6779.8|6780.4|6777.6|8
1615971690000|2021-03-17 09:01:30|6781.9|6779.1|6783.1|6780.3|6783.1|6780.3|6781.9|6779.1|47
1615971700000|2021-03-17 09:01:40|6782.9|6780.1|6781.2|6778.4|6782.9|6780.1|6781.2|6778.4|18
1615971710000|2021-03-17 09:01:50|6780.7|6777.9|6782.1|6779.3|6782.1|6779.3|6780.7|6777.9|13
1615971720000|2021-03-17 09:02:00|6781.9|6779.1|6783.1|6780.3|6783.9|6781.1|6781.9|6779.1|17
1615971730000|2021-03-17 09:02:10|6783.3|6780.5|6782.6|6779.8|6783.6|6780.8|6782.6|6779.8|9
1615971740000|2021-03-17 09:02:20|6782.2|6779.4|6781.9|6779.1|6782.2|6779.4|6781.9|6779.1|7
1615971750000|2021-03-17 09:02:30|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|6781.9|6779.1|0
1615971760000|2021-03-17 09:02:40|6781.9|6779.1|6778.6|6775.8|6782.1|6779.3|6778.6|6775.8|105
1615971770000|2021-03-17 09:02:50|6778.4|6775.6|6780.1|6777.3|6780.1|6777.3|6777.6|6774.8|10
1615971780000|2021-03-17 09:03:00|6780.4|6777.6|6779.9|6777.1|6780.4|6777.6|6778.4|6775.6|270
1615971790000|2021-03-17 09:03:10|6778.9|6776.1|6778.6|6775.8|6778.9|6776.1|6778.6|6775.8|256
1615971800000|2021-03-17 09:03:20|6778.3|6775.5|6780.3|6777.5|6780.9|6778.1|6777.6|6774.8|112
1615971810000|2021-03-17 09:03:30|6780.6|6777.8|6783.6|6780.8|6783.6|6780.8|6780.6|6777.8|32
1615971820000|2021-03-17 09:03:40|6783.8|6781|6784.6|6781.8|6786.1|6783.3|6783.8|6781|29
1615971830000|2021-03-17 09:03:50|6784.1|6781.3|6785.7|6782.9|6786.2|6783.4|6783.9|6781.1|29
1615971840000|2021-03-17 09:04:00|6785.1|6782.3|6786.1|6783.3|6786.6|6783.8|6785.1|6782.3|21
1615971850000|2021-03-17 09:04:10|6785.9|6783.1|6784.1|6781.3|6785.9|6783.1|6784.1|6781.3|22
1615971860000|2021-03-17 09:04:20|6784.2|6781.4|6785.6|6782.8|6785.6|6782.8|6783.9|6781.1|30
1615971870000|2021-03-17 09:04:30|6786.1|6783.3|6786.4|6783.6|6786.6|6783.8|6785.4|6782.6|12
1615971880000|2021-03-17 09:04:40|6786.1|6783.3|6787.3|6784.5|6787.3|6784.5|6786.1|6783.3|24
1615971890000|2021-03-17 09:04:50|6787.6|6784.8|6790.1|6787.3|6790.1|6787.3|6786.9|6784.1|35
1615971900000|2021-03-17 09:05:00|6789.9|6787.1|6786.4|6783.6|6790.1|6787.3|6786.4|6783.6|119
1615971910000|2021-03-17 09:05:10|6786.6|6783.8|6786.1|6783.3|6786.6|6783.8|6784.1|6781.3|61
1615971920000|2021-03-17 09:05:20|6785.9|6783.1|6787.1|6784.3|6787.6|6784.8|6785.6|6782.8|4
1615971930000|2021-03-17 09:05:30|6786.5|6783.7|6781.8|6779|6786.5|6783.7|6781.6|6778.8|19
1615971940000|2021-03-17 09:05:40|6782.3|6779.5|6786.1|6783.3|6786.1|6783.3|6782.3|6779.5|9
1615971950000|2021-03-17 09:05:50|6785.9|6783.1|6783.1|6780.3|6785.9|6783.1|6783.1|6780.3|8
1615971960000|2021-03-17 09:06:00|6783.6|6780.8|6785.9|6783.1|6786.1|6783.3|6783.6|6780.8|27
1615971970000|2021-03-17 09:06:10|6786.1|6783.3|6785.9|6783.1|6786.1|6783.3|6784.9|6782.1|23
1615971980000|2021-03-17 09:06:20|6785.4|6782.6|6785.4|6782.6|6785.9|6783.1|6785.4|6782.6|2
1615971990000|2021-03-17 09:06:30|6784.9|6782.1|6785.1|6782.3|6785.4|6782.6|6784.6|6781.8|1
1615972000000|2021-03-17 09:06:40|6784.9|6782.1|6786.1|6783.3|6786.1|6783.3|6784.9|6782.1|0
1615972010000|2021-03-17 09:06:50|6786.6|6783.8|6788.1|6785.3|6788.1|6785.3|6786.6|6783.8|4
1615972020000|2021-03-17 09:07:00|6787.9|6785.1|6788.1|6785.3|6788.1|6785.3|6786.9|6784.1|61
1615972030000|2021-03-17 09:07:10|6787.9|6785.1|6787.8|6785|6787.9|6785.1|6786.6|6783.8|13
1615972040000|2021-03-17 09:07:20|6787.6|6784.8|6787.1|6784.3|6787.6|6784.8|6787.1|6784.3|3
1615972050000|2021-03-17 09:07:30|6786.9|6784.1|6785.1|6782.3|6787.1|6784.3|6784.9|6782.1|20
1615972060000|2021-03-17 09:07:40|6784.6|6781.8|6786.6|6783.8|6786.6|6783.8|6784.6|6781.8|229
1615972070000|2021-03-17 09:07:50|6785.6|6782.8|6785.6|6782.8|6786.1|6783.3|6785.6|6782.8|6
1615972080000|2021-03-17 09:08:00|6785.8|6783|6788.1|6785.3|6788.1|6785.3|6785.8|6783|34
1615972090000|2021-03-17 09:08:10|6787.9|6785.1|6789.4|6786.6|6789.6|6786.8|6787.9|6785.1|50
1615972100000|2021-03-17 09:08:20|6789.6|6786.8|6789.4|6786.6|6789.6|6786.8|6789.4|6786.6|4
1615972110000|2021-03-17 09:08:30|6789.9|6787.1|6790.9|6788.1|6790.9|6788.1|6789.9|6787.1|6
1615972120000|2021-03-17 09:08:40|6790.6|6787.8|6789.4|6786.6|6790.9|6788.1|6789.2|6786.4|87
1615972130000|2021-03-17 09:08:50|6789.2|6786.4|6789.4|6786.6|6789.4|6786.6|6789.2|6786.4|0
1615972140000|2021-03-17 09:09:00|6789.2|6786.4|6789.7|6786.9|6789.9|6787.1|6789.2|6786.4|28
1615972150000|2021-03-17 09:09:10|6789.9|6787.1|6789.2|6786.4|6789.9|6787.1|6789.2|6786.4|9
1615972160000|2021-03-17 09:09:20|6788.6|6785.8|6787.4|6784.6|6788.6|6785.8|6787.2|6784.4|24
1615972170000|2021-03-17 09:09:30|6787.6|6784.8|6788.4|6785.6|6788.4|6785.6|6787.4|6784.6|72
1615972180000|2021-03-17 09:09:40|6787.9|6785.1|6788.1|6785.3|6788.1|6785.3|6787.9|6785.1|0
1615972190000|2021-03-17 09:09:50|6787.9|6785.1|6785.7|6782.9|6787.9|6785.1|6785.7|6782.9|4
1615972200000|2021-03-17 09:10:00|6785.4|6782.6|6785.2|6782.4|6786.4|6783.6|6784.2|6781.4|23
1615972210000|2021-03-17 09:10:10|6785.4|6782.6|6783.2|6780.4|6785.9|6783.1|6783.2|6780.4|49
1615972220000|2021-03-17 09:10:20|6783.4|6780.6|6782.9|6780.1|6783.4|6780.6|6782.2|6779.4|7
1615972230000|2021-03-17 09:10:30|6782.4|6779.6|6782.4|6779.6|6783.9|6781.1|6782.4|6779.6|7
1615972240000|2021-03-17 09:10:40|6782.2|6779.4|6781.9|6779.1|6782.9|6780.1|6781.9|6779.1|18
1615972250000|2021-03-17 09:10:50|6782.2|6779.4|6783.4|6780.6|6783.4|6780.6|6781.9|6779.1|3
1615972260000|2021-03-17 09:11:00|6783.2|6780.4|6783.7|6780.9|6783.7|6780.9|6783.2|6780.4|3
1615972270000|2021-03-17 09:11:10|6784.4|6781.6|6782.9|6780.1|6784.4|6781.6|6782.1|6779.3|52
1615972280000|2021-03-17 09:11:20|6782.4|6779.6|6780.9|6778.1|6782.4|6779.6|6780.2|6777.4|25
1615972290000|2021-03-17 09:11:30|6781.4|6778.6|6782.7|6779.9|6783.1|6780.3|6780.6|6777.8|25
1615972300000|2021-03-17 09:11:40|6781.9|6779.1|6781.9|6779.1|6781.9|6779.1|6781.9|6779.1|1
1615972310000|2021-03-17 09:11:50|6782.7|6779.9|6780.9|6778.1|6782.7|6779.9|6780.2|6777.4|11
1615972320000|2021-03-17 09:12:00|6780.7|6777.9|6780.6|6777.8|6780.9|6778.1|6780.2|6777.4|6
1615972330000|2021-03-17 09:12:10|6780.9|6778.1|6781.4|6778.6|6781.4|6778.6|6780.9|6778.1|15
1615972340000|2021-03-17 09:12:20|6781.1|6778.3|6782.6|6779.8|6782.9|6780.1|6780.2|6777.4|39
1615972350000|2021-03-17 09:12:30|6782.9|6780.1|6784.1|6781.3|6784.1|6781.3|6782.2|6779.4|27
1615972360000|2021-03-17 09:12:40|6784.3|6781.5|6784.1|6781.3|6784.6|6781.8|6783.9|6781.1|1
1615972370000|2021-03-17 09:12:50|6783.9|6781.1|6783.9|6781.1|6784.1|6781.3|6783.9|6781.1|22
1615972380000|2021-03-17 09:13:00|6782.9|6780.1|6781.9|6779.1|6782.9|6780.1|6781.9|6779.1|14
1615972390000|2021-03-17 09:13:10|6782.9|6780.1|6782.9|6780.1|6782.9|6780.1|6782.9|6780.1|5
1615972400000|2021-03-17 09:13:20|6781.9|6779.1|6781.9|6779.1|6782.1|6779.3|6781.9|6779.1|23
1615972410000|2021-03-17 09:13:30|6782.2|6779.4|6779.2|6776.4|6782.2|6779.4|6779.2|6776.4|41
1615972420000|2021-03-17 09:13:40|6779.4|6776.6|6780.9|6778.1|6781.3|6778.5|6779.4|6776.6|120
1615972430000|2021-03-17 09:13:50|6781.1|6778.3|6780.9|6778.1|6781.4|6778.6|6780.9|6778.1|0
1615972440000|2021-03-17 09:14:00|6781.1|6778.3|6780.9|6778.1|6781.1|6778.3|6780.9|6778.1|9
1615972460000|2021-03-17 09:14:20|6782.1|6779.3|6782.3|6779.5|6782.3|6779.5|6782.1|6779.3|1
1615972470000|2021-03-17 09:14:30|6782.6|6779.8|6781.7|6778.9|6782.6|6779.8|6781.7|6778.9|1
1615972480000|2021-03-17 09:14:40|6781.3|6778.5|6782.6|6779.8|6782.6|6779.8|6781.3|6778.5|11
1615972490000|2021-03-17 09:14:50|6782.1|6779.3|6783.9|6781.1|6783.9|6781.1|6782.1|6779.3|3
1615972500000|2021-03-17 09:15:00|6784.1|6781.3|6784.1|6781.3|6785.1|6782.3|6783.9|6781.1|7
1615972510000|2021-03-17 09:15:10|6784.9|6782.1|6784.9|6782.1|6785.1|6782.3|6784.9|6782.1|0
1615972520000|2021-03-17 09:15:20|6784.4|6781.6|6783.4|6780.6|6784.4|6781.6|6783.2|6780.4|5
1615972530000|2021-03-17 09:15:30|6783.9|6781.1|6783.9|6781.1|6783.9|6781.1|6783.7|6780.9|0
1615972540000|2021-03-17 09:15:40|6783.5|6780.7|6783.4|6780.6|6783.5|6780.7|6783.2|6780.4|3
1615972560000|2021-03-17 09:16:00|6783.2|6780.4|6782.9|6780.1|6783.9|6781.1|6782.6|6779.8|13
1615972570000|2021-03-17 09:16:10|6784.3|6781.5|6783.9|6781.1|6784.9|6782.1|6783.9|6781.1|13
1615972580000|2021-03-17 09:16:20|||||||||1
1615972590000|2021-03-17 09:16:30|||||||||1
1615972600000|2021-03-17 09:16:40|6783.7|6780.9|6783.7|6780.9|6783.7|6780.9|6783.7|6780.9|2
1615972610000|2021-03-17 09:16:50|||||||||1
1615972620000|2021-03-17 09:17:00|6783.5|6780.7|6783.2|6780.4|6783.6|6780.8|6783.2|6780.4|29
1615972630000|2021-03-17 09:17:10|6782.9|6780.1|6785.1|6782.3|6785.4|6782.6|6782.9|6780.1|10
1615972640000|2021-03-17 09:17:20|6784.9|6782.1|6786.9|6784.1|6786.9|6784.1|6784.9|6782.1|110
1615972650000|2021-03-17 09:17:30|6787.2|6784.4|6785.5|6782.7|6787.4|6784.6|6784.4|6781.6|69
1615972660000|2021-03-17 09:17:40|6784.9|6782.1|6785.8|6783|6785.9|6783.1|6784.9|6782.1|450
1615972670000|2021-03-17 09:17:50|6786.3|6783.5|6786.8|6784|6787.6|6784.8|6786.3|6783.5|20
1615972680000|2021-03-17 09:18:00|6787.1|6784.3|6785.6|6782.8|6787.3|6784.5|6785.6|6782.8|4
1615972690000|2021-03-17 09:18:10|6786.1|6783.3|6786.1|6783.3|6786.1|6783.3|6785.6|6782.8|1
1615972700000|2021-03-17 09:18:20|6786.3|6783.5|6786.1|6783.3|6786.3|6783.5|6786.1|6783.3|3
1615972710000|2021-03-17 09:18:30|6785.3|6782.5|6783.1|6780.3|6785.3|6782.5|6783.1|6780.3|23
1615972720000|2021-03-17 09:18:40|6783.3|6780.5|6784.1|6781.3|6784.3|6781.5|6783.3|6780.5|4
1615972730000|2021-03-17 09:18:50|6784.3|6781.5|6786.3|6783.5|6786.6|6783.8|6784.3|6781.5|19
1615972740000|2021-03-17 09:19:00|6786.1|6783.3|6784.8|6782|6787.6|6784.3|6784.1|6781.3|613
1615972750000|2021-03-17 09:19:10|6784.6|6781.8|6785.6|6782.8|6785.8|6783|6784.6|6781.8|4
1615972760000|2021-03-17 09:19:20|6785.3|6782.5|6783.9|6781.1|6785.3|6782.5|6783.6|6780.8|16
1615972770000|2021-03-17 09:19:30|6783.6|6780.8|6783.6|6780.8|6784.3|6781.5|6783.6|6780.8|24
1615972780000|2021-03-17 09:19:40|6783|6780.2|6784.4|6781.6|6784.6|6781.8|6783|6780.2|21
1615972800000|2021-03-17 09:20:00|6784.1|6781.3|6781.6|6778.8|6784.1|6781.3|6781.6|6778.8|110
1615972810000|2021-03-17 09:20:10|6782.6|6779.8|6783.1|6780.3|6783.1|6780.3|6782.4|6779.6|10
1615972820000|2021-03-17 09:20:20|6783.6|6780.8|6784.4|6781.6|6784.4|6781.6|6782.6|6779.8|4
1615972830000|2021-03-17 09:20:30|6784.1|6781.3|6783.4|6780.6|6784.1|6781.3|6783.2|6780.4|7
1615972840000|2021-03-17 09:20:40|6783.2|6780.4|6783.9|6781.1|6783.9|6781.1|6783.2|6780.4|0
1615972850000|2021-03-17 09:20:50|6784.1|6781.3|6784.4|6781.6|6784.4|6781.6|6783.9|6781.1|3
1615972860000|2021-03-17 09:21:00|6784.1|6781.3|6783.9|6781.1|6784.1|6781.3|6783.9|6781.1|13
1615972870000|2021-03-17 09:21:10|6783.6|6780.8|6783.4|6780.6|6783.6|6780.8|6783.2|6780.4|6
1615972880000|2021-03-17 09:21:20|6783.2|6780.4|6782.2|6779.4|6783.4|6780.6|6782.2|6779.4|1
1615972890000|2021-03-17 09:21:30|6782.6|6779.8|6782.2|6779.4|6782.6|6779.8|6782.2|6779.4|24
1615972900000|2021-03-17 09:21:40|6782.4|6779.6|6782.4|6779.6|6783.2|6780.4|6782.2|6779.4|4
1615972910000|2021-03-17 09:21:50|6782.9|6780.1|6778.9|6776.1|6782.9|6780.1|6778.9|6776.1|46
1615972920000|2021-03-17 09:22:00|6779.4|6776.6|6778.9|6776.1|6779.7|6776.9|6778.9|6776.1|36
1615972930000|2021-03-17 09:22:10|6778.6|6775.8|6779.4|6776.6|6779.4|6776.6|6778.6|6775.8|57
1615972940000|2021-03-17 09:22:20|6779.2|6776.4|6778.9|6776.1|6779.4|6776.6|6778.9|6776.1|56
1615972950000|2021-03-17 09:22:30|6778.6|6775.8|6780.1|6777.3|6780.1|6777.3|6778.3|6775.5|33
1615972960000|2021-03-17 09:22:40|6779.9|6777.1|6780.9|6778.1|6780.9|6778.1|6779.9|6777.1|34
1615972970000|2021-03-17 09:22:50|6781.2|6778.4|6781.2|6778.4|6781.2|6778.4|6781.2|6778.4|21
1615972980000|2021-03-17 09:23:00|6780.9|6778.1|6783.9|6781.1|6783.9|6781.1|6780.9|6778.1|35
1615972990000|2021-03-17 09:23:10|||||||||27
1615973000000|2021-03-17 09:23:20|6782.9|6780.1|6783.9|6781.1|6783.9|6781.1|6782.9|6780.1|29
1615973010000|2021-03-17 09:23:30|6783.7|6780.9|6784.4|6781.6|6784.4|6781.6|6783.7|6780.9|1
1615973020000|2021-03-17 09:23:40|6784.2|6781.4|6783.3|6780.5|6784.2|6781.4|6782.2|6779.4|22
1615973030000|2021-03-17 09:23:50|6783.9|6781.1|6783.2|6780.4|6783.9|6781.1|6783.2|6780.4|25
1615973040000|2021-03-17 09:24:00|6782.9|6780.1|6782.4|6779.6|6782.9|6780.1|6782.2|6779.4|0
1615973050000|2021-03-17 09:24:10|6782.9|6780.1|6783.4|6780.6|6783.6|6780.8|6782.9|6780.1|19
1615973060000|2021-03-17 09:24:20|6783.2|6780.4|6782.4|6779.6|6783.2|6780.4|6782.4|6779.6|3
1615973070000|2021-03-17 09:24:30|6782.2|6779.4|6782.1|6779.3|6782.2|6779.4|6781.9|6779.1|3
1615973080000|2021-03-17 09:24:40|6782.7|6779.9|6784.1|6781.3|6784.1|6781.3|6782.7|6779.9|4
1615973090000|2021-03-17 09:24:50|6784.6|6781.8|6783.9|6781.1|6784.9|6782.1|6783.9|6781.1|4
1615973100000|2021-03-17 09:25:00|6783.7|6780.9|6782.9|6780.1|6783.9|6781.1|6782.9|6780.1|2
1615973110000|2021-03-17 09:25:10|6783.7|6780.9|6783.7|6780.9|6783.9|6781.1|6783.7|6780.9|14
1615973120000|2021-03-17 09:25:20|6783.6|6780.8|6783.9|6781.1|6783.9|6781.1|6783.4|6780.6|148
1615973130000|2021-03-17 09:25:30|6783.6|6780.8|6782.9|6780.1|6783.6|6780.8|6782.9|6780.1|1
1615973140000|2021-03-17 09:25:40|6782.4|6779.6|6782.4|6779.6|6782.9|6780.1|6782.2|6779.4|10
1615973150000|2021-03-17 09:25:50|6782.2|6779.4|6782.2|6779.4|6782.2|6779.4|6782.2|6779.4|0
1615973160000|2021-03-17 09:26:00|6781.9|6779.1|6782.4|6779.6|6782.9|6780.1|6781.9|6779.1|7
1615973170000|2021-03-17 09:26:10|6782.5|6779.7|6778.9|6776.1|6782.5|6779.7|6778.9|6776.1|33
1615973180000|2021-03-17 09:26:20|||||||||14
1615973190000|2021-03-17 09:26:30|||||||||36
1615973200000|2021-03-17 09:26:40|6779.2|6776.4|6779.9|6777.1|6779.9|6777.1|6779.2|6776.4|6
1615973210000|2021-03-17 09:26:50|6779.7|6776.9|6779.9|6777.1|6779.9|6777.1|6779.7|6776.9|0
1615973220000|2021-03-17 09:27:00|6780.2|6777.4|6779.9|6777.1|6780.2|6777.4|6779.9|6777.1|3
1615973230000|2021-03-17 09:27:10|6780.2|6777.4|6780.2|6777.4|6780.2|6777.4|6780.2|6777.4|0
1615973240000|2021-03-17 09:27:20|6780.6|6777.8|6780.9|6778.1|6780.9|6778.1|6780.6|6777.8|15
1615973250000|2021-03-17 09:27:30|6780.4|6777.6|6780.4|6777.6|6780.4|6777.6|6780.4|6777.6|8
1615973260000|2021-03-17 09:27:40|6780.9|6778.1|6780.9|6778.1|6780.9|6778.1|6780.9|6778.1|10
1615973270000|2021-03-17 09:27:50|6781.1|6778.3|6781.9|6779.1|6781.9|6779.1|6781.1|6778.3|10
1615973280000|2021-03-17 09:28:00|6782.2|6779.4|6782.6|6779.8|6782.6|6779.8|6781.6|6778.8|3
1615973290000|2021-03-17 09:28:10|6782.1|6779.3|6782.2|6779.4|6783.3|6780.5|6782.1|6779.3|15
1615973300000|2021-03-17 09:28:20|6781.9|6779.1|6782.9|6780.1|6783.4|6780.6|6781.9|6779.1|38
1615973310000|2021-03-17 09:28:30|6782.6|6779.8|6782.6|6779.8|6782.9|6780.1|6782.2|6779.4|28
1615973320000|2021-03-17 09:28:40|6782.9|6780.1|6783.2|6780.4|6783.6|6780.8|6782.9|6780.1|62
1615973330000|2021-03-17 09:28:50|6783.4|6780.6|6786.6|6783.8|6786.6|6783.8|6783.4|6780.6|72
1615973340000|2021-03-17 09:29:00|6786.4|6783.6|6786.8|6784|6787|6784.2|6786.4|6783.6|90
1615973350000|2021-03-17 09:29:10|6787|6784.2|6793.3|6790.5|6793.3|6790.5|6787|6784.2|243
1615973360000|2021-03-17 09:29:20|6792.8|6790|6794|6791.2|6794|6791.2|6792.8|6790|20
1615973370000|2021-03-17 09:29:30|6793.6|6790.8|6793.6|6790.8|6793.8|6791|6793|6790.2|17
1615973380000|2021-03-17 09:29:40|6792.8|6790|6792.8|6790|6793.8|6791|6792.8|6790|18
1615973390000|2021-03-17 09:29:50|6792|6789.2|6791.8|6789|6792|6789.2|6791.8|6789|2
1615973400000|2021-03-17 09:30:00|6792.3|6789.5|6790.6|6787.8|6792.3|6789.5|6789.6|6786.8|24
1615973410000|2021-03-17 09:30:10|6790.8|6788|6791.6|6788.8|6791.6|6788.8|6790.8|6788|19
1615973420000|2021-03-17 09:30:20|6790.6|6787.8|6790.9|6788.1|6791.1|6788.3|6790.6|6787.8|15
1615973430000|2021-03-17 09:30:30|6790.6|6787.8|6788.9|6786.1|6790.6|6787.8|6788.6|6785.8|27
1615973440000|2021-03-17 09:30:40|6789.1|6786.3|6787.6|6784.8|6789.1|6786.3|6787.6|6784.8|145
1615973450000|2021-03-17 09:30:50|6787.1|6784.3|6787.1|6784.3|6787.1|6784.3|6786.4|6783.6|4
1615973460000|2021-03-17 09:31:00|6787.3|6784.5|6789.1|6786.3|6789.1|6786.3|6787.3|6784.5|5
1615973470000|2021-03-17 09:31:10|6789.8|6787|6793.6|6790.8|6793.6|6790.8|6789.8|6787|47
1615973480000|2021-03-17 09:31:20|6793.2|6790.4|6792.7|6789.9|6794.6|6791.8|6792.2|6789.4|30
1615973490000|2021-03-17 09:31:30|6792.2|6789.4|6790.4|6787.6|6792.4|6789.6|6790.2|6787.4|10
1615973500000|2021-03-17 09:31:40|6790.2|6787.4|6790.7|6787.9|6790.7|6787.9|6788.9|6786.1|15
1615973510000|2021-03-17 09:31:50|6790.4|6787.6|6789.9|6787.1|6790.4|6787.6|6789.9|6787.1|1
1615973520000|2021-03-17 09:32:00|6789.2|6786.4|6787.5|6784.7|6789.4|6786.6|6787.5|6784.7|22
1615973530000|2021-03-17 09:32:10|6787.2|6784.4|6786.7|6783.9|6787.2|6784.4|6786.2|6783.4|8
1615973540000|2021-03-17 09:32:20|6786.9|6784.1|6785.2|6782.4|6786.9|6784.1|6784.9|6782.1|11
1615973550000|2021-03-17 09:32:30|6785.7|6782.9|6784.9|6782.1|6785.7|6782.9|6784.9|6782.1|2
1615973560000|2021-03-17 09:32:40|6784.7|6781.9|6783.9|6781.1|6784.7|6781.9|6783.2|6780.4|79
1615973570000|2021-03-17 09:32:50|6784.2|6781.4|6784.9|6782.1|6785.2|6782.4|6784.2|6781.4|3
1615973580000|2021-03-17 09:33:00|6784.7|6781.9|6784.4|6781.6|6784.7|6781.9|6783.9|6781.1|10
1615973590000|2021-03-17 09:33:10|6783.9|6781.1|6786.4|6783.6|6786.6|6783.8|6783.4|6780.6|110
1615973600000|2021-03-17 09:33:20|6786.3|6783.5|6786.4|6783.6|6786.9|6784.1|6786.3|6783.5|1
1615973610000|2021-03-17 09:33:30|6786.9|6784.1|6786.9|6784.1|6786.9|6784.1|6786.9|6784.1|0
1615973620000|2021-03-17 09:33:40|6787.1|6784.3|6786.9|6784.1|6787.6|6784.8|6786.6|6783.8|3
1615973630000|2021-03-17 09:33:50|6787.6|6784.8|6786.9|6784.1|6787.6|6784.8|6786.4|6783.6|30
1615973640000|2021-03-17 09:34:00|6787.2|6784.4|6787.6|6784.8|6787.9|6785.1|6787.2|6784.4|20
1615973650000|2021-03-17 09:34:10|6787.9|6785.1|6787.9|6785.1|6787.9|6785.1|6787.9|6785.1|0
1615973670000|2021-03-17 09:34:30|6787.2|6784.4|6784.9|6782.1|6787.4|6784.6|6784.9|6782.1|17
1615973680000|2021-03-17 09:34:40|6783.9|6781.1|6784.7|6781.9|6784.7|6781.9|6783.9|6781.1|6
1615973690000|2021-03-17 09:34:50|6784.5|6781.7|6784.2|6781.4|6784.5|6781.7|6784.2|6781.4|0
1615973700000|2021-03-17 09:35:00|6784.4|6781.6|6783.9|6781.1|6784.9|6782.1|6783.2|6780.4|10
1615973710000|2021-03-17 09:35:10|6782.9|6780.1|6782.4|6779.6|6783.2|6780.4|6782.2|6779.4|3
1615973720000|2021-03-17 09:35:20|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|1
1615973730000|2021-03-17 09:35:30|6782.9|6780.1|6782.7|6779.9|6782.9|6780.1|6782.2|6779.4|8
1615973740000|2021-03-17 09:35:40|6782.9|6780.1|6782.7|6779.9|6783.2|6780.4|6782.7|6779.9|10
1615973750000|2021-03-17 09:35:50|6782.2|6779.4|6783.9|6781.1|6783.9|6781.1|6782.2|6779.4|54
1615973760000|2021-03-17 09:36:00|6783.7|6780.9|6783.7|6780.9|6783.7|6780.9|6783.7|6780.9|2
1615973770000|2021-03-17 09:36:10|6783.9|6781.1|6783.7|6780.9|6783.9|6781.1|6783.7|6780.9|0
1615973780000|2021-03-17 09:36:20|6783.9|6781.1|6784.9|6782.1|6785.7|6782.9|6783.7|6780.9|1
1615973790000|2021-03-17 09:36:30|6785.7|6782.9|6785.7|6782.9|6785.9|6783.1|6785.7|6782.9|0
1615973800000|2021-03-17 09:36:40|6785.9|6783.1|6784.7|6781.9|6785.9|6783.1|6784.7|6781.9|1
1615973810000|2021-03-17 09:36:50|6784.9|6782.1|6788.1|6785.3|6788.1|6785.3|6784.7|6781.9|123
1615973820000|2021-03-17 09:37:00|6788.4|6785.6|6790.9|6788.1|6791.4|6788.6|6788.4|6785.6|20
1615973830000|2021-03-17 09:37:10|6790.7|6787.9|6790.9|6788.1|6790.9|6788.1|6789.9|6787.1|6
1615973840000|2021-03-17 09:37:20|6791.7|6788.9|6791.1|6788.3|6791.7|6788.9|6790.9|6788.1|6
1615973850000|2021-03-17 09:37:30|6791.4|6788.6|6790.2|6787.4|6791.6|6788.8|6789.1|6786.3|11
1615973860000|2021-03-17 09:37:40|6790.7|6787.9|6786.7|6783.9|6790.7|6787.9|6786.7|6783.9|7
1615973870000|2021-03-17 09:37:50|6786.9|6784.1|6785.7|6782.9|6786.9|6784.1|6785.7|6782.9|4
1615973880000|2021-03-17 09:38:00|6785.9|6783.1|6785.9|6783.1|6785.9|6783.1|6785.9|6783.1|1
1615973890000|2021-03-17 09:38:10|6786.2|6783.4|6787.9|6785.1|6787.9|6785.1|6786.2|6783.4|7
1615973900000|2021-03-17 09:38:20|6787.7|6784.9|6787.7|6784.9|6787.9|6785.1|6786.4|6783.6|11
1615973910000|2021-03-17 09:38:30|6787.9|6785.1|6787.4|6784.6|6787.9|6785.1|6786.9|6784.1|17
1615973920000|2021-03-17 09:38:40|6787.2|6784.4|6786.2|6783.4|6787.2|6784.4|6786.2|6783.4|0
1615973930000|2021-03-17 09:38:50|6785.6|6782.8|6785.2|6782.4|6785.6|6782.8|6785.2|6782.4|30
1615973940000|2021-03-17 09:39:00|||||||||1
1615973950000|2021-03-17 09:39:10|6784.9|6782.1|6784.2|6781.4|6784.9|6782.1|6784.2|6781.4|4
1615973960000|2021-03-17 09:39:20|6783.9|6781.1|6781.9|6779.1|6783.9|6781.1|6781.9|6779.1|16
1615973970000|2021-03-17 09:39:30|6781.7|6778.9|6778.6|6775.8|6781.9|6779.1|6778.4|6775.6|167
1615973980000|2021-03-17 09:39:40|6778.9|6776.1|6781.4|6778.6|6781.9|6779.1|6778.9|6776.1|123
1615973990000|2021-03-17 09:39:50|6781.9|6779.1|6780.4|6777.6|6781.9|6779.1|6780.2|6777.4|4
1615974000000|2021-03-17 09:40:00|6779.9|6777.1|6782.4|6779.6|6782.4|6779.6|6779.9|6777.1|2
1615974010000|2021-03-17 09:40:10|6782.2|6779.4|6783.4|6780.6|6783.4|6780.6|6781.9|6779.1|2
1615974020000|2021-03-17 09:40:20|6782.9|6780.1|6782.9|6780.1|6783.1|6780.3|6782.4|6779.6|23
1615974030000|2021-03-17 09:40:30|6782.7|6779.9|6781.4|6778.6|6782.7|6779.9|6781.4|6778.6|2
1615974040000|2021-03-17 09:40:40|6781.9|6779.1|6780.9|6778.1|6781.9|6779.1|6780.9|6778.1|4
1615974050000|2021-03-17 09:40:50|6779.9|6777.1|6778.9|6776.1|6779.9|6777.1|6778.9|6776.1|36
1615974060000|2021-03-17 09:41:00|6779.2|6776.4|6779.4|6776.6|6779.4|6776.6|6778.9|6776.1|66
1615974070000|2021-03-17 09:41:10|6779.9|6777.1|6779.9|6777.1|6779.9|6777.1|6779.9|6777.1|0
1615974080000|2021-03-17 09:41:20|6780.9|6778.1|6779.4|6776.6|6780.9|6778.1|6779.2|6776.4|12
1615974090000|2021-03-17 09:41:30|6779.2|6776.4|6779.7|6776.9|6779.9|6777.1|6779.2|6776.4|10
1615974100000|2021-03-17 09:41:40|6779.3|6776.5|6779.1|6776.3|6779.9|6777.1|6779.1|6776.3|1
1615974110000|2021-03-17 09:41:50|6778.9|6776.1|6778.9|6776.1|6778.9|6776.1|6778.9|6776.1|0
1615974120000|2021-03-17 09:42:00|6779.1|6776.3|6779.4|6776.6|6779.6|6776.8|6778.9|6776.1|14
1615974130000|2021-03-17 09:42:10|6780.4|6777.6|6781.9|6779.1|6781.9|6779.1|6780.4|6777.6|10
1615974140000|2021-03-17 09:42:20|6781.6|6778.8|6781.2|6778.4|6781.6|6778.8|6781.2|6778.4|1
1615974150000|2021-03-17 09:42:30|6780.4|6777.6|6780.2|6777.4|6780.4|6777.6|6780.2|6777.4|4
1615974160000|2021-03-17 09:42:40|6779.9|6777.1|6782.1|6779.3|6782.1|6779.3|6779.9|6777.1|9
1615974170000|2021-03-17 09:42:50|6781.9|6779.1|6782.1|6779.3|6782.1|6779.3|6781.9|6779.1|10
1615974180000|2021-03-17 09:43:00|6781.9|6779.1|6781.6|6778.8|6782.1|6779.3|6780.9|6778.1|7
1615974200000|2021-03-17 09:43:20|6781.2|6778.4|6781.1|6778.3|6781.2|6778.4|6780.9|6778.1|7
1615974210000|2021-03-17 09:43:30|6781.9|6779.1|6781.9|6779.1|6781.9|6779.1|6781.6|6778.8|1
1615974220000|2021-03-17 09:43:40|6782.2|6779.4|6783.7|6780.9|6783.7|6780.9|6782.2|6779.4|23
1615974230000|2021-03-17 09:43:50|6783.9|6781.1|6783.9|6781.1|6783.9|6781.1|6782.9|6780.1|19
1615974240000|2021-03-17 09:44:00|6784.4|6781.6|6784.4|6781.6|6784.4|6781.6|6784.4|6781.6|2
1615974250000|2021-03-17 09:44:10|6784.1|6781.3|6786.6|6783.8|6786.6|6783.8|6782.9|6780.1|54
1615974260000|2021-03-17 09:44:20|6786.2|6783.4|6785.9|6783.1|6786.2|6783.4|6785.9|6783.1|14
1615974270000|2021-03-17 09:44:30|6786.9|6784.1|6787.1|6784.3|6787.6|6784.8|6786.9|6784.1|19
1615974280000|2021-03-17 09:44:40|6786.8|6784|6786.4|6783.6|6787.1|6784.3|6786.4|6783.6|14
1615974290000|2021-03-17 09:44:50|6785.9|6783.1|6783.9|6781.1|6786.4|6783.6|6783.7|6780.9|10
1615974300000|2021-03-17 09:45:00|6783.6|6780.8|6783.4|6780.6|6783.7|6780.9|6782.9|6780.1|2
1615974310000|2021-03-17 09:45:10|6783.9|6781.1|6783.7|6780.9|6783.9|6781.1|6783.7|6780.9|0
1615974320000|2021-03-17 09:45:20|6783.1|6780.3|6781.7|6778.9|6783.1|6780.3|6781.7|6778.9|22
1615974330000|2021-03-17 09:45:30|6781.4|6778.6|6783.9|6781.1|6783.9|6781.1|6781.4|6778.6|32
1615974340000|2021-03-17 09:45:40|6784.7|6781.9|6784.4|6781.6|6784.7|6781.9|6783.4|6780.6|2
1615974350000|2021-03-17 09:45:50|6784.9|6782.1|6785.4|6782.6|6785.4|6782.6|6784.4|6781.6|2
1615974360000|2021-03-17 09:46:00|6785.2|6782.4|6785.6|6782.8|6785.6|6782.8|6784.9|6782.1|2
1615974370000|2021-03-17 09:46:10|6786.2|6783.4|6785.9|6783.1|6786.2|6783.4|6785.7|6782.9|14
1615974380000|2021-03-17 09:46:20|6785.4|6782.6|6785.4|6782.6|6785.6|6782.8|6785.4|6782.6|5
1615974390000|2021-03-17 09:46:30|6784.9|6782.1|6785.1|6782.3|6785.1|6782.3|6784.9|6782.1|1
1615974400000|2021-03-17 09:46:40|6785.3|6782.5|6785.9|6783.1|6785.9|6783.1|6785.3|6782.5|31
1615974410000|2021-03-17 09:46:50|6785.3|6782.5|6784.9|6782.1|6785.3|6782.5|6784.4|6781.6|33
1615974420000|2021-03-17 09:47:00|6785.2|6782.4|6785.2|6782.4|6785.4|6782.6|6784.9|6782.1|7
1615974430000|2021-03-17 09:47:10|6785.4|6782.6|6785.2|6782.4|6786.2|6783.4|6785.2|6782.4|5
1615974440000|2021-03-17 09:47:20|6784.2|6781.4|6784.2|6781.4|6784.2|6781.4|6783.2|6780.4|32
1615974450000|2021-03-17 09:47:30|6783.9|6781.1|6785.9|6783.1|6785.9|6783.1|6783.9|6781.1|6
1615974470000|2021-03-17 09:47:50|||||||||4
1615974480000|2021-03-17 09:48:00|6786.2|6783.4|6786.9|6784.1|6786.9|6784.1|6786.2|6783.4|15
1615974490000|2021-03-17 09:48:10|6787.2|6784.4|6787.2|6784.4|6787.2|6784.4|6787.2|6784.4|0
1615974500000|2021-03-17 09:48:20|6786.6|6783.8|6786.9|6784.1|6786.9|6784.1|6785.9|6783.1|81
1615974510000|2021-03-17 09:48:30|6787.2|6784.4|6789.3|6786.5|6789.3|6786.5|6786.9|6784.1|18
1615974520000|2021-03-17 09:48:40|6789.9|6787.1|6789.2|6786.4|6789.9|6787.1|6789.2|6786.4|7
1615974530000|2021-03-17 09:48:50|6788.9|6786.1|6788.4|6785.6|6789.2|6786.4|6788.2|6785.4|13
1615974540000|2021-03-17 09:49:00|6788.7|6785.9|6789.2|6786.4|6789.2|6786.4|6787.9|6785.1|5
1615974550000|2021-03-17 09:49:10|6790.4|6787.6|6789.7|6786.9|6790.7|6787.9|6789.7|6786.9|10
1615974560000|2021-03-17 09:49:20|6789.9|6787.1|6788.9|6786.1|6790.4|6787.6|6788.9|6786.1|4
1615974570000|2021-03-17 09:49:30|6789.5|6786.7|6788.9|6786.1|6789.7|6786.9|6788.9|6786.1|3
1615974580000|2021-03-17 09:49:40|6789.2|6786.4|6791.7|6788.9|6791.7|6788.9|6789.2|6786.4|11
1615974590000|2021-03-17 09:49:50|6791.5|6788.7|6789.7|6786.9|6791.5|6788.7|6789.7|6786.9|27
1615974600000|2021-03-17 09:50:00|6789.5|6786.7|6788.9|6786.1|6789.5|6786.7|6788.2|6785.4|16
1615974610000|2021-03-17 09:50:10|6789.2|6786.4|6789.2|6786.4|6789.2|6786.4|6789.2|6786.4|7
1615974620000|2021-03-17 09:50:20|6789.4|6786.6|6790.2|6787.4|6790.2|6787.4|6789.4|6786.6|40
1615974630000|2021-03-17 09:50:30|6790.6|6787.8|6788.7|6785.9|6790.9|6788.1|6788.2|6785.4|51
1615974640000|2021-03-17 09:50:40|6788.9|6786.1|6789.7|6786.9|6789.7|6786.9|6788.9|6786.1|1
1615974650000|2021-03-17 09:50:50|6789.2|6786.4|6788.2|6785.4|6789.2|6786.4|6788.2|6785.4|18
1615974660000|2021-03-17 09:51:00|6788.7|6785.9|6788.2|6785.4|6788.7|6785.9|6788.2|6785.4|73
1615974670000|2021-03-17 09:51:10|6788.4|6785.6|6788.7|6785.9|6788.7|6785.9|6788.2|6785.4|1
1615974680000|2021-03-17 09:51:20|6788.2|6785.4|6788.7|6785.9|6788.7|6785.9|6788.2|6785.4|1
1615974690000|2021-03-17 09:51:30|6788.9|6786.1|6788.9|6786.1|6788.9|6786.1|6788.2|6785.4|1
1615974700000|2021-03-17 09:51:40|6789.2|6786.4|6790.2|6787.4|6790.2|6787.4|6789.2|6786.4|2
1615974710000|2021-03-17 09:51:50|6789.9|6787.1|6789.2|6786.4|6789.9|6787.1|6789.2|6786.4|3
1615974720000|2021-03-17 09:52:00|6788.9|6786.1|6788.2|6785.4|6788.9|6786.1|6788.2|6785.4|13
1615974730000|2021-03-17 09:52:10|6788.5|6785.7|6788.2|6785.4|6788.7|6785.9|6788.2|6785.4|25
1615974740000|2021-03-17 09:52:20|6788.6|6785.8|6789.2|6786.4|6789.2|6786.4|6788.6|6785.8|29
1615974750000|2021-03-17 09:52:30|6788.7|6785.9|6788.9|6786.1|6788.9|6786.1|6788.7|6785.9|0
1615974770000|2021-03-17 09:52:50|6789.2|6786.4|6788.2|6785.4|6789.2|6786.4|6788.2|6785.4|65
1615974780000|2021-03-17 09:53:00|6788.4|6785.6|6788.2|6785.4|6788.9|6786.1|6788.2|6785.4|2
1615974790000|2021-03-17 09:53:10|6788.4|6785.6|6788.4|6785.6|6788.4|6785.6|6788.4|6785.6|11
1615974800000|2021-03-17 09:53:20|6788.2|6785.4|6788.2|6785.4|6788.2|6785.4|6788.2|6785.4|6
1615974810000|2021-03-17 09:53:30|6787.6|6784.8|6786.2|6783.4|6787.6|6784.8|6786.2|6783.4|10
1615974820000|2021-03-17 09:53:40|6785.7|6782.9|6784|6781.2|6785.9|6783.1|6783.2|6780.4|34
1615974830000|2021-03-17 09:53:50|6783.9|6781.1|6780.9|6778.1|6785.2|6782.4|6780.4|6777.6|139
1615974840000|2021-03-17 09:54:00|6781.2|6778.4|6781.4|6778.6|6782.2|6779.4|6781.2|6778.4|5
1615974850000|2021-03-17 09:54:10|6781.6|6778.8|6781.4|6778.6|6781.6|6778.8|6781.2|6778.4|2
1615974860000|2021-03-17 09:54:20|6781.2|6778.4|6780.3|6777.5|6781.2|6778.4|6776.8|6774|4254
1615974870000|2021-03-17 09:54:30|6780.1|6777.3|6780.4|6777.6|6780.8|6778|6779.8|6777|34
1615974880000|2021-03-17 09:54:40|6779.8|6777|6779.8|6777|6779.8|6777|6779.8|6777|3
1615974890000|2021-03-17 09:54:50|6780.1|6777.3|6780.3|6777.5|6780.3|6777.5|6779.8|6777|89
1615974900000|2021-03-17 09:55:00|6780.6|6777.8|6780.3|6777.5|6780.8|6778|6780.3|6777.5|36
1615974910000|2021-03-17 09:55:10|6780.1|6777.3|6780.1|6777.3|6780.6|6777.8|6780.1|6777.3|27
1615974920000|2021-03-17 09:55:20|6780.8|6778|6777.1|6774.3|6780.8|6778|6776.8|6774|138
1615974930000|2021-03-17 09:55:30|6776.8|6774|6774.8|6772|6777.3|6774.5|6774.6|6771.8|100
1615974940000|2021-03-17 09:55:40|6775.3|6772.5|6775.8|6773|6776.8|6774|6775.1|6772.3|42
1615974950000|2021-03-17 09:55:50|6776.3|6773.5|6776.3|6773.5|6776.8|6774|6775.8|6773|161
1615974960000|2021-03-17 09:56:00|6776.1|6773.3|6774.8|6772|6776.1|6773.3|6774.6|6771.8|5
1615974970000|2021-03-17 09:56:10|6775.1|6772.3|6776.4|6773.6|6776.4|6773.6|6774.6|6771.8|23
1615974990000|2021-03-17 09:56:30|6777.8|6775|6777.6|6774.8|6778.1|6775.3|6777.6|6774.8|42
1615975000000|2021-03-17 09:56:40|6777.8|6775|6777.8|6775|6777.8|6775|6777.8|6775|0
1615975010000|2021-03-17 09:56:50|6778.1|6775.3|6777.6|6774.8|6778.1|6775.3|6777.6|6774.8|2
1615975020000|2021-03-17 09:57:00|6777.8|6775|6778.8|6776|6778.8|6776|6777.6|6774.8|9
1615975030000|2021-03-17 09:57:10|6779.6|6776.8|6779.1|6776.3|6779.6|6776.8|6779.1|6776.3|15
1615975040000|2021-03-17 09:57:20|6778.3|6775.5|6777.1|6774.3|6778.3|6775.5|6777.1|6774.3|25
1615975050000|2021-03-17 09:57:30|6777.6|6774.8|6776.6|6773.8|6777.6|6774.8|6776.4|6773.6|32
1615975060000|2021-03-17 09:57:40|6774.8|6772|6774.6|6771.8|6774.8|6772|6774.6|6771.8|60
1615975070000|2021-03-17 09:57:50|6774.8|6772|6775.6|6772.8|6775.9|6773.1|6774.8|6772|7
1615975080000|2021-03-17 09:58:00|6776.1|6773.3|6776.1|6773.3|6776.1|6773.3|6776.1|6773.3|28
1615975090000|2021-03-17 09:58:10|6776.4|6773.6|6775.7|6772.9|6778.1|6775.3|6775.4|6772.6|129
1615975100000|2021-03-17 09:58:20|6775.4|6772.6|6774.8|6772|6775.4|6772.6|6774.4|6771.6|16
1615975110000|2021-03-17 09:58:30|6774.6|6771.8|6767.1|6764.3|6774.6|6771.8|6765.8|6763|382
1615975120000|2021-03-17 09:58:40|6766.4|6763.6|6765.4|6762.6|6767.4|6764.6|6765.4|6762.6|33
1615975130000|2021-03-17 09:58:50|6766.1|6763.3|6764.8|6762|6766.6|6763.8|6764.6|6761.8|107
1615975140000|2021-03-17 09:59:00|6764.6|6761.8|6761.9|6759.1|6764.6|6761.8|6761.4|6758.6|195
1615975150000|2021-03-17 09:59:10|6761.7|6758.9|6762.4|6759.6|6762.4|6759.6|6761.1|6758.3|95
1615975160000|2021-03-17 09:59:20|6762.1|6759.3|6762.1|6759.3|6762.4|6759.6|6761.1|6758.3|227
1615975170000|2021-03-17 09:59:30|6762.4|6759.6|6761.1|6758.3|6763.1|6760.3|6760.3|6757.5|75
1615975180000|2021-03-17 09:59:40|6760.6|6757.8|6755.6|6752.8|6760.8|6758|6755.1|6752.3|424
1615975190000|2021-03-17 09:59:50|6755.4|6752.6|6759.4|6756.6|6759.6|6756.8|6754.1|6751.3|339
1615975200000|2021-03-17 10:00:00|6760.1|6757.3|6760|6757.2|6761.1|6758.3|6759|6756.2|1466
1615975210000|2021-03-17 10:00:10|6759.4|6756.6|6762.2|6759.4|6763|6760.2|6759.4|6756.6|346
1615975220000|2021-03-17 10:00:20|6761.8|6759|6765.5|6762.7|6766.4|6763.6|6761.2|6758.4|282
1615975230000|2021-03-17 10:00:30|6765|6762.2|6767.7|6764.9|6768.5|6765.7|6764.7|6761.9|66
1615975240000|2021-03-17 10:00:40|6768.2|6765.4|6767.5|6764.7|6768.2|6765.4|6767.2|6764.4|84
1615975250000|2021-03-17 10:00:50|6767.7|6764.9|6765.7|6762.9|6767.7|6764.9|6764|6761.2|46
1615975260000|2021-03-17 10:01:00|6765.3|6762.5|6765.7|6762.9|6766|6763.2|6764|6761.2|27
1615975270000|2021-03-17 10:01:10|6765.5|6762.7|6765.4|6762.6|6765.5|6762.7|6763.7|6760.9|27
1615975280000|2021-03-17 10:01:20|6765.5|6762.7|6763.7|6760.9|6765.7|6762.9|6762.7|6759.9|54
1615975290000|2021-03-17 10:01:30|6763.4|6760.6|6761.2|6758.4|6763.4|6760.6|6761|6758.2|64
1615975300000|2021-03-17 10:01:40|6761.7|6758.9|6759|6756.2|6762.4|6759.6|6758.7|6755.9|1545
1615975310000|2021-03-17 10:01:50|6759.2|6756.4|6759.5|6756.7|6761|6758.2|6759.2|6756.4|196
1615975320000|2021-03-17 10:02:00|6759|6756.2|6762.3|6759.5|6762.3|6759.5|6758|6755.2|322
1615975330000|2021-03-17 10:02:10|6762.7|6759.9|6766|6763.2|6767.5|6764.7|6762.7|6759.9|624
1615975340000|2021-03-17 10:02:20|6765.5|6762.7|6763.3|6760.5|6765.5|6762.7|6763.3|6760.5|14
1615975350000|2021-03-17 10:02:30|6763.5|6760.7|6762.2|6759.4|6764.3|6761.5|6761.8|6759|138
1615975360000|2021-03-17 10:02:40|6762.3|6759.5|6760.8|6758|6762.3|6759.5|6758.5|6755.7|79
1615975370000|2021-03-17 10:02:50|6759.5|6756.7|6758.5|6755.7|6760|6757.2|6758|6755.2|43
1615975380000|2021-03-17 10:03:00|6758.7|6755.9|6760|6757.2|6760|6757.2|6758.5|6755.7|33
1615975390000|2021-03-17 10:03:10|6759.6|6756.8|6756|6753.2|6759.6|6756.8|6755.8|6753|72
1615975400000|2021-03-17 10:03:20|6755.8|6753|6753.8|6751|6756|6753.2|6751.8|6749|247
1615975410000|2021-03-17 10:03:30|6753.3|6750.5|6752.8|6750|6753.8|6751|6752.8|6750|50
1615975420000|2021-03-17 10:03:40|6753.2|6750.4|6753.6|6750.8|6755.5|6752.7|6752|6749.2|399
1615975430000|2021-03-17 10:03:50|6753.1|6750.3|6752.5|6749.7|6753.1|6750.3|6752|6749.2|42
1615975440000|2021-03-17 10:04:00|6752.6|6749.8|6753.1|6750.3|6753.6|6750.8|6752.3|6749.5|33
1615975450000|2021-03-17 10:04:10|6754.5|6751.7|6752|6749.2|6754.6|6751.8|6750.6|6747.8|140
1615975460000|2021-03-17 10:04:20|6752.1|6749.3|6752.1|6749.3|6754|6751.2|6752|6749.2|45
1615975470000|2021-03-17 10:04:30|6752.3|6749.5|6752.6|6749.8|6752.6|6749.8|6751.5|6748.7|24
1615975480000|2021-03-17 10:04:40|6752.8|6750|6752.6|6749.8|6754|6751.2|6752.6|6749.8|16
1615975490000|2021-03-17 10:04:50|6753|6750.2|6756.6|6753.8|6757.3|6754.5|6753|6750.2|48
1615975500000|2021-03-17 10:05:00|6757|6754.2|6756|6753.2|6757.6|6754.8|6756|6753.2|35
1615975510000|2021-03-17 10:05:10|6756.6|6753.8|6756.6|6753.8|6758|6755.2|6756.5|6753.7|50
1615975520000|2021-03-17 10:05:20|6755.6|6752.8|6755.6|6752.8|6755.6|6752.8|6754.6|6751.8|48
1615975530000|2021-03-17 10:05:30|6755.3|6752.5|6754.6|6751.8|6756.6|6753.8|6754.6|6751.8|271
1615975540000|2021-03-17 10:05:40|6755.6|6752.8|6755.6|6752.8|6756.1|6753.3|6755.6|6752.8|8
1615975550000|2021-03-17 10:05:50|6755.3|6752.5|6757.1|6754.3|6757.3|6754.5|6754.6|6751.8|13
1615975560000|2021-03-17 10:06:00|6757.3|6754.5|6756|6753.2|6757.3|6754.5|6755.3|6752.5|94
1615975570000|2021-03-17 10:06:10|6755.8|6753|6756.6|6753.8|6756.6|6753.8|6755.8|6753|28
1615975580000|2021-03-17 10:06:20|6756.3|6753.5|6756.8|6754|6757.3|6754.5|6756.3|6753.5|17
1615975590000|2021-03-17 10:06:30|6757.1|6754.3|6757|6754.2|6757.1|6754.3|6756.6|6753.8|1
1615975600000|2021-03-17 10:06:40|6757.3|6754.5|6758.3|6755.5|6758.3|6755.5|6757.3|6754.5|10
1615975610000|2021-03-17 10:06:50|6759.6|6756.8|6759.3|6756.5|6761.5|6758.7|6759.3|6756.5|185
1615975620000|2021-03-17 10:07:00|6759|6756.2|6758.3|6755.5|6759|6756.2|6757.6|6754.8|38
1615975630000|2021-03-17 10:07:10|6758.6|6755.8|6758.1|6755.3|6758.6|6755.8|6757.6|6754.8|17
1615975640000|2021-03-17 10:07:20|6758|6755.2|6758.6|6755.8|6758.6|6755.8|6757.3|6754.5|1
1615975650000|2021-03-17 10:07:30|6760.2|6757.4|6760.6|6757.8|6761.3|6758.5|6760.2|6757.4|108
1615975660000|2021-03-17 10:07:40|6760.3|6757.5|6760.6|6757.8|6762.3|6759.5|6760.1|6757.3|97
1615975670000|2021-03-17 10:07:50|6760.3|6757.5|6761|6758.2|6761.3|6758.5|6760.3|6757.5|20
1615975680000|2021-03-17 10:08:00|6761.3|6758.5|6761.1|6758.3|6761.3|6758.5|6760.8|6758|10
1615975690000|2021-03-17 10:08:10|6761.6|6758.8|6762.8|6760|6763.3|6760.5|6761.6|6758.8|17
1615975700000|2021-03-17 10:08:20|6762.5|6759.7|6762.3|6759.5|6763.3|6760.5|6762.3|6759.5|30
1615975710000|2021-03-17 10:08:30|6762.7|6759.9|6763.8|6761|6765.3|6762.5|6762.7|6759.9|260
1615975720000|2021-03-17 10:08:40|6764.1|6761.3|6764.3|6761.5|6765.1|6762.3|6764.1|6761.3|27
1615975730000|2021-03-17 10:08:50|6764|6761.2|6764.1|6761.3|6764.3|6761.5|6763.3|6760.5|15
1615975740000|2021-03-17 10:09:00|6763.3|6760.5|6761.3|6758.5|6763.5|6760.7|6760.6|6757.8|26
1615975750000|2021-03-17 10:09:10|6761.1|6758.3|6761.1|6758.3|6761.3|6758.5|6761.1|6758.3|1
1615975760000|2021-03-17 10:09:20|6760.9|6758.1|6760.1|6757.3|6760.9|6758.1|6759.6|6756.8|5
1615975770000|2021-03-17 10:09:30|6760.3|6757.5|6758.9|6756.1|6760.6|6757.8|6758.9|6756.1|20
1615975780000|2021-03-17 10:09:40|6758.6|6755.8|6758.8|6756|6758.8|6756|6758.6|6755.8|7
1615975790000|2021-03-17 10:09:50|6758.6|6755.8|6757.6|6754.8|6758.6|6755.8|6757.6|6754.8|2
1615975800000|2021-03-17 10:10:00|6757.3|6754.5|6754.6|6751.8|6757.6|6754.8|6754.6|6751.8|68
1615975810000|2021-03-17 10:10:10|6753.8|6751|6754.6|6751.8|6754.6|6751.8|6752.6|6749.8|58
1615975820000|2021-03-17 10:10:20|6755.6|6752.8|6754.1|6751.3|6755.6|6752.8|6753.6|6750.8|20
1615975830000|2021-03-17 10:10:30|6754.3|6751.5|6753.6|6750.8|6754.6|6751.8|6752|6749.2|46
1615975840000|2021-03-17 10:10:40|6753.9|6751.1|6753.8|6751|6754.3|6751.5|6753.8|6751|2
1615975850000|2021-03-17 10:10:50|6754.3|6751.5|6753.6|6750.8|6755.1|6752.3|6753.6|6750.8|8
1615975860000|2021-03-17 10:11:00|6752.6|6749.8|6752.6|6749.8|6752.6|6749.8|6752.3|6749.5|12
1615975870000|2021-03-17 10:11:10|6752.1|6749.3|6750.1|6747.3|6752.1|6749.3|6749.6|6746.8|75
1615975880000|2021-03-17 10:11:20|6749.6|6746.8|6751.8|6749|6751.8|6749|6749.6|6746.8|45
1615975890000|2021-03-17 10:11:30|6752.1|6749.3|6750.3|6747.5|6752.1|6749.3|6750.3|6747.5|21
1615975900000|2021-03-17 10:11:40|6749.8|6747|6747.6|6744.8|6750.8|6748|6747.6|6744.8|47
1615975910000|2021-03-17 10:11:50|6748.3|6745.5|6747.6|6744.8|6750.3|6747.5|6747.6|6744.8|560
1615975920000|2021-03-17 10:12:00|6748|6745.2|6746|6743.2|6748|6745.2|6745.3|6742.5|42
1615975930000|2021-03-17 10:12:10|6746.3|6743.5|6746.3|6743.5|6747.3|6744.5|6746|6743.2|43
1615975940000|2021-03-17 10:12:20|6746.1|6743.3|6743.3|6740.5|6746.3|6743.5|6742.6|6739.8|68
1615975950000|2021-03-17 10:12:30|6743.5|6740.7|6746.3|6743.5|6746.3|6743.5|6743.5|6740.7|40
1615975960000|2021-03-17 10:12:40|6746.1|6743.3|6745.8|6743|6746.1|6743.3|6744.3|6741.5|7
1615975970000|2021-03-17 10:12:50|6746.3|6743.5|6746.3|6743.5|6746.4|6743.6|6745.3|6742.5|28
1615975980000|2021-03-17 10:13:00|6746.5|6743.7|6748|6745.2|6748|6745.2|6746.3|6743.5|22
1615975990000|2021-03-17 10:13:10|6748.3|6745.5|6745.5|6742.7|6748.3|6745.5|6745.3|6742.5|17
1615976000000|2021-03-17 10:13:20|6746|6743.2|6745.3|6742.5|6746.3|6743.5|6743.6|6740.8|81
1615976010000|2021-03-17 10:13:30|6744.5|6741.7|6746.3|6743.5|6746.3|6743.5|6743.6|6740.8|458
1615976020000|2021-03-17 10:13:40|6747.6|6744.8|6747.6|6744.8|6747.6|6744.8|6747.6|6744.8|2
1615976030000|2021-03-17 10:13:50|6748.5|6745.7|6748.8|6746|6748.8|6746|6748.3|6745.5|1
1615976040000|2021-03-17 10:14:00|6749|6746.2|6750.1|6747.3|6750.1|6747.3|6748.8|6746|9
1615976050000|2021-03-17 10:14:10|6749.6|6746.8|6748.1|6745.3|6749.6|6746.8|6748.1|6745.3|5
1615976060000|2021-03-17 10:14:20|6747.6|6744.8|6747.8|6745|6748.1|6745.3|6747.6|6744.8|4
1615976070000|2021-03-17 10:14:30|6748.1|6745.3|6748.3|6745.5|6748.3|6745.5|6747.6|6744.8|19
1615976080000|2021-03-17 10:14:40|6748.6|6745.8|6749.5|6746.7|6749.5|6746.7|6748.3|6745.5|11
1615976090000|2021-03-17 10:14:50|6749.6|6746.8|6750.1|6747.3|6751|6748.2|6749.3|6746.5|81
1615976100000|2021-03-17 10:15:00|6749.8|6747|6748.8|6746|6749.8|6747|6748.1|6745.3|29
1615976110000|2021-03-17 10:15:10|6749|6746.2|6748.1|6745.3|6749|6746.2|6748.1|6745.3|6
1615976120000|2021-03-17 10:15:20|6747.6|6744.8|6749.6|6746.8|6749.6|6746.8|6747.6|6744.8|14
1615976130000|2021-03-17 10:15:30|6749.8|6747|6749.8|6747|6749.8|6747|6749.6|6746.8|4
1615976140000|2021-03-17 10:15:40|6749.6|6746.8|6749.6|6746.8|6750.3|6747.5|6749.6|6746.8|14
1615976150000|2021-03-17 10:15:50|6749.3|6746.5|6749.3|6746.5|6749.3|6746.5|6749.3|6746.5|37
1615976160000|2021-03-17 10:16:00|6749.1|6746.3|6748.6|6745.8|6749.3|6746.5|6747.6|6744.8|67
1615976170000|2021-03-17 10:16:10|6748.3|6745.5|6750.6|6747.8|6751.3|6748.5|6748.3|6745.5|152
1615976180000|2021-03-17 10:16:20|6750.3|6747.5|6750.6|6747.8|6750.6|6747.8|6749.6|6746.8|14
1615976190000|2021-03-17 10:16:30|6750.9|6748.1|6751.3|6748.5|6751.6|6748.8|6750.6|6747.8|13
1615976200000|2021-03-17 10:16:40|6750.9|6748.1|6750.6|6747.8|6750.9|6748.1|6749.6|6746.8|31
1615976210000|2021-03-17 10:16:50|6750.7|6747.9|6753.6|6750.8|6753.6|6750.8|6750.7|6747.9|26
1615976220000|2021-03-17 10:17:00|6753.4|6750.6|6753.9|6751.1|6754.6|6751.8|6753.3|6750.5|8
1615976230000|2021-03-17 10:17:10|6753.6|6750.8|6753.6|6750.8|6754.3|6751.5|6753.1|6750.3|11
1615976240000|2021-03-17 10:17:20|6754|6751.2|6752.4|6749.6|6754.6|6751.8|6752.4|6749.6|151
1615976250000|2021-03-17 10:17:30|6751.8|6749|6752.3|6749.5|6752.3|6749.5|6751.3|6748.5|6
1615976260000|2021-03-17 10:17:40|6751.8|6749|6752.3|6749.5|6752.3|6749.5|6751.8|6749|0
1615976270000|2021-03-17 10:17:50|6751.8|6749|6750|6747.2|6751.8|6749|6749.8|6747|0
1615976280000|2021-03-17 10:18:00|6750.3|6747.5|6751.5|6748.7|6753|6750.2|6750.3|6747.5|24
1615976290000|2021-03-17 10:18:10|6751.6|6748.8|6751.8|6749|6751.8|6749|6751.3|6748.5|17
1615976300000|2021-03-17 10:18:20|6751.6|6748.8|6750.8|6748|6751.6|6748.8|6750.3|6747.5|1
1615976310000|2021-03-17 10:18:30|6750.3|6747.5|6750.3|6747.5|6750.3|6747.5|6750.1|6747.3|0
1615976320000|2021-03-17 10:18:40|6751|6748.2|6751.6|6748.8|6751.6|6748.8|6750.8|6748|5
1615976330000|2021-03-17 10:18:50|6751.3|6748.5|6751.3|6748.5|6751.3|6748.5|6751.1|6748.3|1
1615976340000|2021-03-17 10:19:00|6751.1|6748.3|6753.8|6751|6753.8|6751|6751.1|6748.3|8
1615976350000|2021-03-17 10:19:10|6753.6|6750.8|6754.3|6751.5|6754.3|6751.5|6753.6|6750.8|0
1615976360000|2021-03-17 10:19:20|6754.1|6751.3|6754.1|6751.3|6754.3|6751.5|6754.1|6751.3|0
1615976370000|2021-03-17 10:19:30|6754.3|6751.5|6754.1|6751.3|6754.3|6751.5|6754.1|6751.3|1
1615976380000|2021-03-17 10:19:40|6754.3|6751.5|6751.6|6748.8|6754.3|6751.5|6751.6|6748.8|4
1615976390000|2021-03-17 10:19:50|6752.3|6749.5|6753.1|6750.3|6753.3|6750.5|6752.3|6749.5|13
1615976400000|2021-03-17 10:20:00|6752.8|6750|6752.3|6749.5|6753.3|6750.5|6752.3|6749.5|6
1615976410000|2021-03-17 10:20:10|6752.1|6749.3|6754.3|6751.5|6754.3|6751.5|6752.1|6749.3|22
1615976420000|2021-03-17 10:20:20|6755.3|6752.5|6755.6|6752.8|6755.8|6753|6755.3|6752.5|13
1615976430000|2021-03-17 10:20:30|6755.8|6753|6755.6|6752.8|6756.1|6753.3|6755.6|6752.8|3
1615976440000|2021-03-17 10:20:40|6755.1|6752.3|6754.8|6752|6755.1|6752.3|6754.8|6752|0
1615976450000|2021-03-17 10:20:50|6755.3|6752.5|6755.3|6752.5|6755.3|6752.5|6755.1|6752.3|3
1615976460000|2021-03-17 10:21:00|6756.8|6754|6754.8|6752|6757.1|6754.3|6754.6|6751.8|23
1615976470000|2021-03-17 10:21:10|6755.1|6752.3|6754.6|6751.8|6755.3|6752.5|6754.6|6751.8|9
1615976480000|2021-03-17 10:21:20|6754.4|6751.6|6755.1|6752.3|6755.3|6752.5|6754.1|6751.3|2
1615976490000|2021-03-17 10:21:30|6755.3|6752.5|6756.3|6753.5|6756.3|6753.5|6755.3|6752.5|3
1615976500000|2021-03-17 10:21:40|6756.6|6753.8|6756.8|6754|6757.1|6754.3|6756.3|6753.5|9
1615976510000|2021-03-17 10:21:50|6756.6|6753.8|6756.6|6753.8|6757.3|6754.5|6756.6|6753.8|1
1615976520000|2021-03-17 10:22:00|6756.3|6753.5|6756.1|6753.3|6756.6|6753.8|6756.1|6753.3|19
1615976530000|2021-03-17 10:22:10|6756.3|6753.5|6757.3|6754.5|6757.3|6754.5|6756.1|6753.3|11
1615976540000|2021-03-17 10:22:20|6757.1|6754.3|6759.6|6756.8|6759.6|6756.8|6756.6|6753.8|10
1615976550000|2021-03-17 10:22:30|6760.1|6757.3|6760.1|6757.3|6760.6|6757.8|6760|6757.2|13
1615976560000|2021-03-17 10:22:40|6761.1|6758.3|6758.8|6756|6761.3|6758.5|6758.6|6755.8|29
1615976570000|2021-03-17 10:22:50|6758.6|6755.8|6759.6|6756.8|6759.6|6756.8|6758.3|6755.5|0
1615976580000|2021-03-17 10:23:00|6759.1|6756.3|6759.1|6756.3|6760.3|6757.5|6758.6|6755.8|26
1615976590000|2021-03-17 10:23:10|6758.9|6756.1|6758.1|6755.3|6758.9|6756.1|6758.1|6755.3|0
1615976600000|2021-03-17 10:23:20|6758.3|6755.5|6757.6|6754.8|6758.6|6755.8|6757.6|6754.8|10
1615976610000|2021-03-17 10:23:30|6757.1|6754.3|6756.6|6753.8|6757.1|6754.3|6756.1|6753.3|0
1615976620000|2021-03-17 10:23:40|6756.1|6753.3|6756.3|6753.5|6756.3|6753.5|6756.1|6753.3|1
1615976630000|2021-03-17 10:23:50|6756.1|6753.3|6756.1|6753.3|6756.3|6753.5|6756.1|6753.3|5
1615976640000|2021-03-17 10:24:00|6756.3|6753.5|6756.3|6753.5|6756.3|6753.5|6756.3|6753.5|0
1615976650000|2021-03-17 10:24:10|6756.6|6753.8|6758.1|6755.3|6758.1|6755.3|6756.6|6753.8|6
1615976660000|2021-03-17 10:24:20|6758.3|6755.5|6757.8|6755|6758.3|6755.5|6757.8|6755|1
1615976670000|2021-03-17 10:24:30|6758.1|6755.3|6756.8|6754|6758.6|6755.8|6756.6|6753.8|3
1615976680000|2021-03-17 10:24:40|6756.6|6753.8|6757.1|6754.3|6757.6|6754.8|6756.3|6753.5|5
1615976690000|2021-03-17 10:24:50|6757.3|6754.5|6757.6|6754.8|6757.6|6754.8|6757.1|6754.3|1
1615976700000|2021-03-17 10:25:00|6757.1|6754.3|6755.8|6753|6757.3|6754.5|6755.6|6752.8|7
1615976710000|2021-03-17 10:25:10|6755.6|6752.8|6755.6|6752.8|6756.8|6754|6755.6|6752.8|23
1615976720000|2021-03-17 10:25:20|6755.1|6752.3|6755.1|6752.3|6755.3|6752.5|6754.6|6751.8|10
1615976730000|2021-03-17 10:25:30|6755.3|6752.5|6755.3|6752.5|6755.3|6752.5|6755.3|6752.5|0
1615976740000|2021-03-17 10:25:40|6755.6|6752.8|6756.1|6753.3|6756.6|6753.8|6755.6|6752.8|7
1615976750000|2021-03-17 10:25:50|6755.9|6753.1|6756.6|6753.8|6756.6|6753.8|6755.6|6752.8|8
1615976760000|2021-03-17 10:26:00|6755.6|6752.8|6754.1|6751.3|6755.6|6752.8|6753.6|6750.8|9
1615976770000|2021-03-17 10:26:10|6753.9|6751.1|6755.1|6752.3|6755.6|6752.8|6753.3|6750.5|112
1615976790000|2021-03-17 10:26:30|6755.3|6752.5|6752.3|6749.5|6755.3|6752.5|6752.1|6749.3|97
1615976800000|2021-03-17 10:26:40|6752.1|6749.3|6751.6|6748.8|6752.3|6749.5|6751.6|6748.8|3
1615976810000|2021-03-17 10:26:50|6751.1|6748.3|6753.1|6750.3|6753.1|6750.3|6750.6|6747.8|90
1615976820000|2021-03-17 10:27:00|6752.9|6750.1|6754.1|6751.3|6754.3|6751.5|6752.6|6749.8|8
1615976830000|2021-03-17 10:27:10|6752.9|6750.1|6752.9|6750.1|6753.4|6750.6|6752.9|6750.1|33
1615976840000|2021-03-17 10:27:20|6752.3|6749.5|6751.9|6749.1|6752.3|6749.5|6751.7|6748.9|2
1615976850000|2021-03-17 10:27:30|6751.2|6748.4|6749.2|6746.4|6751.2|6748.4|6748.7|6745.9|152
1615976860000|2021-03-17 10:27:40|6748.2|6745.4|6747.7|6744.9|6749.1|6746.3|6747.7|6744.9|19
1615976870000|2021-03-17 10:27:50|6746.2|6743.4|6744.7|6741.9|6746.2|6743.4|6744.4|6741.6|22
1615976880000|2021-03-17 10:28:00|6745.1|6742.3|6744.9|6742.1|6746.2|6743.4|6744.7|6741.9|21
1615976890000|2021-03-17 10:28:10|6743.9|6741.1|6743.7|6740.9|6744.9|6742.1|6743.2|6740.4|153
1615976900000|2021-03-17 10:28:20|6743.9|6741.1|6743.9|6741.1|6743.9|6741.1|6743.7|6740.9|41
1615976910000|2021-03-17 10:28:30|||||||||3
1615976920000|2021-03-17 10:28:40|6743.7|6740.9|6743.2|6740.4|6743.9|6741.1|6743.2|6740.4|9
1615976930000|2021-03-17 10:28:50|6743.7|6740.9|6743.9|6741.1|6743.9|6741.1|6743.7|6740.9|7
1615976940000|2021-03-17 10:29:00|6742.9|6740.1|6745.1|6742.3|6745.6|6742.8|6742.9|6740.1|1233
1615976950000|2021-03-17 10:29:10|6745.6|6742.8|6744.4|6741.6|6745.6|6742.8|6744.4|6741.6|336
1615976960000|2021-03-17 10:29:20|6743.9|6741.1|6745.1|6742.3|6745.2|6742.4|6743.9|6741.1|15
1615976970000|2021-03-17 10:29:30|6745.6|6742.8|6743.6|6740.8|6745.6|6742.8|6743.4|6740.6|802
1615976980000|2021-03-17 10:29:40|6743.1|6740.3|6742.9|6740.1|6743.1|6740.3|6742.9|6740.1|49
1615976990000|2021-03-17 10:29:50|6743.6|6740.8|6743.6|6740.8|6743.6|6740.8|6743.4|6740.6|4
1615977000000|2021-03-17 10:30:00|6743.9|6741.1|6747.1|6744.3|6747.9|6745.1|6743.9|6741.1|131
1615977010000|2021-03-17 10:30:10|6747.2|6744.4|6748.6|6745.8|6748.6|6745.8|6747.2|6744.4|7
1615977020000|2021-03-17 10:30:20|6748.9|6746.1|6748.2|6745.4|6749.1|6746.3|6748.2|6745.4|15
1615977030000|2021-03-17 10:30:30|6747.9|6745.1|6749.6|6746.8|6749.6|6746.8|6747.9|6745.1|9
1615977040000|2021-03-17 10:30:40|6750.4|6747.6|6750.9|6748.1|6750.9|6748.1|6750.1|6747.3|6
1615977050000|2021-03-17 10:30:50|6750.4|6747.6|6750.5|6747.7|6750.5|6747.7|6748.9|6746.1|6
1615977060000|2021-03-17 10:31:00|6750.4|6747.6|6749.4|6746.6|6750.4|6747.6|6748.9|6746.1|16
1615977070000|2021-03-17 10:31:10|6748.9|6746.1|6746.9|6744.1|6749.5|6746.7|6746.9|6744.1|26
1615977080000|2021-03-17 10:31:20|||||||||11
1615977090000|2021-03-17 10:31:30|6747.4|6744.6|6746.9|6744.1|6747.4|6744.6|6746.9|6744.1|9
1615977100000|2021-03-17 10:31:40|6747.4|6744.6|6746.2|6743.4|6747.4|6744.6|6746.2|6743.4|2
1615977110000|2021-03-17 10:31:50|6745.4|6742.6|6743.4|6740.6|6745.5|6742.7|6743.4|6740.6|3
1615977120000|2021-03-17 10:32:00|6743.5|6740.7|6744.4|6741.6|6744.5|6741.7|6743.5|6740.7|8
1615977130000|2021-03-17 10:32:10|6745|6742.2|6745|6742.2|6745.9|6743.1|6744.9|6742.1|6
1615977140000|2021-03-17 10:32:20|6745.2|6742.4|6744.5|6741.7|6745.2|6742.4|6743.9|6741.1|6
1615977150000|2021-03-17 10:32:30|6744.9|6742.1|6743.4|6740.6|6744.9|6742.1|6743.4|6740.6|25
1615977160000|2021-03-17 10:32:40|6742.9|6740.1|6742.9|6740.1|6742.9|6740.1|6742.9|6740.1|1
1615977170000|2021-03-17 10:32:50|6743.9|6741.1|6743.9|6741.1|6743.9|6741.1|6743.4|6740.6|4
1615977180000|2021-03-17 10:33:00|||||||||2
1615977190000|2021-03-17 10:33:10|6743.5|6740.7|6743.5|6740.7|6743.5|6740.7|6743.4|6740.6|3
1615977200000|2021-03-17 10:33:20|6742.9|6740.1|6742.5|6739.7|6742.9|6740.1|6742.5|6739.7|1066
1615977210000|2021-03-17 10:33:30|6742.1|6739.3|6741.5|6738.7|6742.1|6739.3|6741.5|6738.7|72
1615977220000|2021-03-17 10:33:40|||||||||56
1615977230000|2021-03-17 10:33:50|6741.9|6739.1|6742.5|6739.7|6742.7|6739.9|6741.5|6738.7|111
1615977240000|2021-03-17 10:34:00|6743|6740.2|6742.5|6739.7|6743.5|6740.7|6741.5|6738.7|96
1615977250000|2021-03-17 10:34:10|6742.7|6739.9|6743|6740.2|6743.5|6740.7|6742.5|6739.7|50
1615977260000|2021-03-17 10:34:20|6742.5|6739.7|6743.2|6740.4|6743.2|6740.4|6742.5|6739.7|12
1615977270000|2021-03-17 10:34:30|6743.8|6741|6747.2|6744.4|6747.2|6744.4|6743.8|6741|161
1615977280000|2021-03-17 10:34:40|6746.9|6744.1|6750.7|6747.9|6750.7|6747.9|6746.9|6744.1|411
1615977290000|2021-03-17 10:34:50|6751|6748.2|6750.7|6747.9|6751|6748.2|6750.7|6747.9|10
1615977300000|2021-03-17 10:35:00|6750.4|6747.6|6748.5|6745.7|6750.5|6747.7|6748.5|6745.7|14
1615977310000|2021-03-17 10:35:10|6749.2|6746.4|6749.4|6746.6|6750.5|6747.7|6748.4|6745.6|192
1615977320000|2021-03-17 10:35:20|6749.5|6746.7|6750.9|6748.1|6751.4|6748.6|6749.5|6746.7|2
1615977330000|2021-03-17 10:35:30|6750.4|6747.6|6750.5|6747.7|6750.5|6747.7|6749.9|6747.1|6
1615977340000|2021-03-17 10:35:40|6750.4|6747.6|6750.4|6747.6|6750.4|6747.6|6750.4|6747.6|29
1615977350000|2021-03-17 10:35:50|6750.5|6747.7|6747.4|6744.6|6751.5|6748.7|6747.4|6744.6|81
1615977360000|2021-03-17 10:36:00|6746.9|6744.1|6746|6743.2|6746.9|6744.1|6745.9|6743.1|13
1615977370000|2021-03-17 10:36:10|6746.9|6744.1|6747.4|6744.6|6747.9|6745.1|6746.9|6744.1|30
1615977380000|2021-03-17 10:36:20|6747.5|6744.7|6748.5|6745.7|6748.5|6745.7|6747.5|6744.7|4
1615977390000|2021-03-17 10:36:30|6748.9|6746.1|6746.5|6743.7|6748.9|6746.1|6746.4|6743.6|22
1615977400000|2021-03-17 10:36:40|6746.9|6744.1|6748|6745.2|6748|6745.2|6746.9|6744.1|4
1615977420000|2021-03-17 10:37:00|6747.9|6745.1|6748.9|6746.1|6749.5|6746.7|6747.9|6745.1|25
1615977430000|2021-03-17 10:37:10|6749|6746.2|6749|6746.2|6749|6746.2|6749|6746.2|1
1615977440000|2021-03-17 10:37:20|6749.5|6746.7|6749.5|6746.7|6749.5|6746.7|6749.4|6746.6|1
1615977450000|2021-03-17 10:37:30|6749.4|6746.6|6749.4|6746.6|6749.4|6746.6|6749.4|6746.6|0
1615977460000|2021-03-17 10:37:40|6750.4|6747.6|6752.5|6749.7|6752.5|6749.7|6750.4|6747.6|56
1615977470000|2021-03-17 10:37:50|6752|6749.2|6752.4|6749.6|6752.5|6749.7|6752|6749.2|10
1615977480000|2021-03-17 10:38:00|6752.2|6749.4|6749.9|6747.1|6752.2|6749.4|6749.9|6747.1|26
1615977490000|2021-03-17 10:38:10|6750.4|6747.6|6750|6747.2|6750.9|6748.1|6750|6747.2|40
1615977500000|2021-03-17 10:38:20|6750.5|6747.7|6749.9|6747.1|6750.5|6747.7|6749.9|6747.1|1
1615977510000|2021-03-17 10:38:30|6750|6747.2|6751.4|6748.6|6751.9|6749.1|6750|6747.2|30
1615977520000|2021-03-17 10:38:40|6751.5|6748.7|6751.5|6748.7|6751.5|6748.7|6751.5|6748.7|0
1615977530000|2021-03-17 10:38:50|6751.9|6749.1|6751.4|6748.6|6751.9|6749.1|6750.9|6748.1|54
1615977540000|2021-03-17 10:39:00|6751.2|6748.4|6750.9|6748.1|6751.2|6748.4|6750.9|6748.1|0
1615977550000|2021-03-17 10:39:10|6750.5|6747.7|6747.4|6744.6|6750.5|6747.7|6747.4|6744.6|12
1615977560000|2021-03-17 10:39:20|6746.9|6744.1|6746.4|6743.6|6746.9|6744.1|6745.9|6743.1|37
1615977570000|2021-03-17 10:39:30|6746.5|6743.7|6748.5|6745.7|6748.5|6745.7|6745.9|6743.1|38
1615977580000|2021-03-17 10:39:40|6748.9|6746.1|6751.4|6748.6|6751.4|6748.6|6748.9|6746.1|17
1615977590000|2021-03-17 10:39:50|6750.9|6748.1|6751|6748.2|6751|6748.2|6750.9|6748.1|0
1615977600000|2021-03-17 10:40:00|6751.4|6748.6|6751.5|6748.7|6751.5|6748.7|6750.9|6748.1|5
1615977610000|2021-03-17 10:40:10|6751.2|6748.4|6751.4|6748.6|6751.4|6748.6|6751|6748.2|1
1615977620000|2021-03-17 10:40:20|6751.2|6748.4|6750.2|6747.4|6751.5|6748.7|6750.2|6747.4|14
1615977630000|2021-03-17 10:40:30|6749.9|6747.1|6749.9|6747.1|6750.5|6747.7|6749.5|6746.7|57
1615977640000|2021-03-17 10:40:40|6750.2|6747.4|6750.5|6747.7|6751.5|6748.7|6750.2|6747.4|4
1615977650000|2021-03-17 10:40:50|6750.4|6747.6|6751.4|6748.6|6751.4|6748.6|6750.4|6747.6|2
1615977660000|2021-03-17 10:41:00|6751|6748.2|6749.9|6747.1|6751.5|6748.7|6749.4|6746.6|4
1615977670000|2021-03-17 10:41:10|6750.9|6748.1|6749.4|6746.6|6750.9|6748.1|6749.4|6746.6|9
1615977680000|2021-03-17 10:41:20|6749.2|6746.4|6749|6746.2|6749.5|6746.7|6748.9|6746.1|11
1615977690000|2021-03-17 10:41:30|6749.4|6746.6|6748.9|6746.1|6749.4|6746.6|6748.9|6746.1|3
1615977700000|2021-03-17 10:41:40|6748.5|6745.7|6747.9|6745.1|6748.9|6746.1|6747.9|6745.1|10
1615977710000|2021-03-17 10:41:50|6748.4|6745.6|6748.4|6745.6|6748.4|6745.6|6747.5|6744.7|4
1615977720000|2021-03-17 10:42:00|6748|6745.2|6747.5|6744.7|6748.4|6745.6|6747.5|6744.7|1
1615977730000|2021-03-17 10:42:10|6747.7|6744.9|6749.8|6747|6750.4|6747.6|6747.7|6744.9|76
1615977740000|2021-03-17 10:42:20|6748.8|6746|6749.5|6746.7|6749.5|6746.7|6748.8|6746|5
1615977750000|2021-03-17 10:42:30|6749.8|6747|6749.3|6746.5|6749.8|6747|6749.3|6746.5|1
1615977760000|2021-03-17 10:42:40|6749.5|6746.7|6749.3|6746.5|6749.5|6746.7|6749.3|6746.5|1
1615977770000|2021-03-17 10:42:50|6749.2|6746.4|6748.5|6745.7|6749.2|6746.4|6748.5|6745.7|0
1615977780000|2021-03-17 10:43:00|6748.8|6746|6748.8|6746|6748.8|6746|6748.8|6746|15
1615977790000|2021-03-17 10:43:10|6748.5|6745.7|6748.3|6745.5|6748.5|6745.7|6748.3|6745.5|6
1615977800000|2021-03-17 10:43:20|6748.8|6746|6747.8|6745|6748.8|6746|6747.8|6745|2
1615977810000|2021-03-17 10:43:30|6747.5|6744.7|6746.2|6743.4|6747.5|6744.7|6745.3|6742.5|17
1615977820000|2021-03-17 10:43:40|6745.8|6743|6744.8|6742|6746.3|6743.5|6743.8|6741|23
1615977830000|2021-03-17 10:43:50|6745.5|6742.7|6747.5|6744.7|6748.3|6745.5|6745.5|6742.7|4
1615977840000|2021-03-17 10:44:00|6747.8|6745|6746.8|6744|6747.8|6745|6746.8|6744|3
1615977850000|2021-03-17 10:44:10|6747.3|6744.5|6747.5|6744.7|6747.5|6744.7|6747.3|6744.5|2
1615977860000|2021-03-17 10:44:20|6747.8|6745|6748.5|6745.7|6748.5|6745.7|6747.8|6745|10
1615977870000|2021-03-17 10:44:30|6748.3|6745.5|6749.3|6746.5|6749.5|6746.7|6748.3|6745.5|5
1615977880000|2021-03-17 10:44:40|6748.8|6746|6749.5|6746.7|6749.5|6746.7|6748|6745.2|4
1615977890000|2021-03-17 10:44:50|6749.8|6747|6750.3|6747.5|6750.5|6747.7|6749.8|6747|1
1615977900000|2021-03-17 10:45:00|6751|6748.2|6750.5|6747.7|6751|6748.2|6750.4|6747.6|3
1615977910000|2021-03-17 10:45:10|6750.3|6747.5|6750|6747.2|6750.5|6747.7|6750|6747.2|1
1615977920000|2021-03-17 10:45:20|6749.8|6747|6749.5|6746.7|6750|6747.2|6749.5|6746.7|6
1615977930000|2021-03-17 10:45:30|6750|6747.2|6751|6748.2|6752|6749.2|6749.5|6746.7|83
1615977940000|2021-03-17 10:45:40|6751.2|6748.4|6751|6748.2|6751.5|6748.7|6750.8|6748|6
1615977950000|2021-03-17 10:45:50|6751.5|6748.7|6751.5|6748.7|6751.5|6748.7|6751.5|6748.7|1
1615977960000|2021-03-17 10:46:00|6751|6748.2|6751|6748.2|6751.5|6748.7|6751|6748.2|2
1615977970000|2021-03-17 10:46:10|6751.2|6748.4|6750.7|6747.9|6751.5|6748.7|6750.5|6747.7|5
1615977980000|2021-03-17 10:46:20|6750.5|6747.7|6751.2|6748.4|6751.2|6748.4|6750.5|6747.7|5
1615977990000|2021-03-17 10:46:30|6751|6748.2|6751|6748.2|6752.2|6749.4|6751|6748.2|25
1615978000000|2021-03-17 10:46:40|6750.3|6747.5|6741|6738.2|6750.3|6747.5|6740.8|6738|289
1615978010000|2021-03-17 10:46:50|6741.5|6738.7|6742|6739.2|6742|6739.2|6741|6738.2|11
1615978020000|2021-03-17 10:47:00|6742.3|6739.5|6742.3|6739.5|6743.5|6740.7|6742.3|6739.5|10
1615978030000|2021-03-17 10:47:10|6742.5|6739.7|6742.3|6739.5|6742.5|6739.7|6741.8|6739|11
1615978040000|2021-03-17 10:47:20|6741.8|6739|6742.3|6739.5|6742.5|6739.7|6741.8|6739|10
1615978050000|2021-03-17 10:47:30|6741.8|6739|6743|6740.2|6743.2|6740.4|6741.8|6739|17
1615978060000|2021-03-17 10:47:40|6742.8|6740|6742.7|6739.9|6743|6740.2|6742.5|6739.7|0
1615978070000|2021-03-17 10:47:50|6742.5|6739.7|6744.3|6741.5|6745.3|6742.5|6742.5|6739.7|27
1615978080000|2021-03-17 10:48:00|6744.5|6741.7|6744.8|6742|6744.8|6742|6744.3|6741.5|2
1615978090000|2021-03-17 10:48:10|6745.3|6742.5|6744.5|6741.7|6745.5|6742.7|6744.3|6741.5|6
1615978100000|2021-03-17 10:48:20|6744.3|6741.5|6744.3|6741.5|6744.5|6741.7|6744.3|6741.5|0
1615978110000|2021-03-17 10:48:30|6744|6741.2|6744.3|6741.5|6744.5|6741.7|6743.5|6740.7|41
1615978130000|2021-03-17 10:48:50|6744.7|6741.9|6743.7|6740.9|6744.7|6741.9|6743.7|6740.9|9
1615978140000|2021-03-17 10:49:00|6743.3|6740.5|6745.3|6742.5|6745.8|6743|6743.3|6740.5|188
1615978150000|2021-03-17 10:49:10|6746.2|6743.4|6744.5|6741.7|6746.5|6743.7|6744.5|6741.7|7
1615978160000|2021-03-17 10:49:20|6744.7|6741.9|6745.5|6742.7|6745.5|6742.7|6744.7|6741.9|1
1615978170000|2021-03-17 10:49:30|6745|6742.2|6745.5|6742.7|6745.5|6742.7|6745|6742.2|2
1615978180000|2021-03-17 10:49:40|6745.8|6743|6742.5|6739.7|6745.8|6743|6742.5|6739.7|70
1615978190000|2021-03-17 10:49:50|6742.8|6740|6743|6740.2|6743.2|6740.4|6742.5|6739.7|5
1615978200000|2021-03-17 10:50:00|6742.8|6740|6741.7|6738.9|6742.8|6740|6741.5|6738.7|56
1615978210000|2021-03-17 10:50:10|6741.2|6738.4|6741.2|6738.4|6741.2|6738.4|6740.5|6737.7|12
1615978220000|2021-03-17 10:50:20|6742|6739.2|6739.5|6736.7|6742|6739.2|6739.5|6736.7|44
1615978230000|2021-03-17 10:50:30|6739.8|6737|6740|6737.2|6740|6737.2|6738|6735.2|18
1615978240000|2021-03-17 10:50:40|6739.8|6737|6739.8|6737|6740.2|6737.4|6739.8|6737|2
1615978250000|2021-03-17 10:50:50|6739.5|6736.7|6738|6735.2|6739.5|6736.7|6737.5|6734.7|70
1615978260000|2021-03-17 10:51:00|6737.8|6735|6738.5|6735.7|6738.5|6735.7|6737.8|6735|9
1615978270000|2021-03-17 10:51:10|6738.3|6735.5|6733|6730.2|6738.3|6735.5|6732|6729.2|446
1615978280000|2021-03-17 10:51:20|6732.8|6730|6732.2|6729.4|6733|6730.2|6731.2|6728.4|64
1615978290000|2021-03-17 10:51:30|6731.3|6728.5|6732.5|6729.7|6733|6730.2|6730.8|6728|44
1615978300000|2021-03-17 10:51:40|6732.8|6730|6736.2|6733.4|6740.2|6737.4|6732.8|6730|94
1615978310000|2021-03-17 10:51:50|6735.2|6732.4|6734.8|6732|6735.7|6732.9|6734.2|6731.4|27
1615978320000|2021-03-17 10:52:00|6734.3|6731.5|6731.8|6729|6734.3|6731.5|6731.2|6728.4|77
1615978330000|2021-03-17 10:52:10|6732.2|6729.4|6732.8|6730|6734.2|6731.4|6732.2|6729.4|38
1615978340000|2021-03-17 10:52:20|6733.2|6730.4|6733.3|6730.5|6734.2|6731.4|6733.2|6730.4|13
1615978350000|2021-03-17 10:52:30|6733.8|6731|6732.3|6729.5|6733.8|6731|6732.2|6729.4|6
1615978360000|2021-03-17 10:52:40|6733.2|6730.4|6732.3|6729.5|6733.2|6730.4|6732.3|6729.5|6
1615978370000|2021-03-17 10:52:50|6732.2|6729.4|6732.3|6729.5|6732.8|6730|6731.8|6729|7
1615978380000|2021-03-17 10:53:00|6732.2|6729.4|6732.3|6729.5|6733.2|6730.4|6732.2|6729.4|40
1615978390000|2021-03-17 10:53:10|6732.2|6729.4|6732.2|6729.4|6732.7|6729.9|6732.2|6729.4|2
1615978400000|2021-03-17 10:53:20|6732.3|6729.5|6733.8|6731|6733.8|6731|6732.2|6729.4|30
1615978410000|2021-03-17 10:53:30|6734.3|6731.5|6734.2|6731.4|6734.3|6731.5|6734.2|6731.4|6
1615978420000|2021-03-17 10:53:40|6734.3|6731.5|6733.2|6730.4|6734.3|6731.5|6733.2|6730.4|1
1615978430000|2021-03-17 10:53:50|6733.1|6730.3|6733.8|6731|6734.1|6731.3|6733.1|6730.3|2
1615978440000|2021-03-17 10:54:00|6734.1|6731.3|6737.3|6734.5|6737.3|6734.5|6733.6|6730.8|45
1615978450000|2021-03-17 10:54:10|6738.1|6735.3|6742.5|6739.7|6743.2|6740.4|6737.6|6734.8|203
1615978460000|2021-03-17 10:54:20|6742.8|6740|6741.5|6738.7|6743.3|6740.5|6741|6738.2|17
1615978470000|2021-03-17 10:54:30|6740.9|6738.1|6741|6738.2|6741|6738.2|6740.5|6737.7|3
1615978480000|2021-03-17 10:54:40|6741.2|6738.4|6740|6737.2|6741.2|6738.4|6740|6737.2|3
1615978490000|2021-03-17 10:54:50|6740.5|6737.7|6742|6739.2|6742.2|6739.4|6740|6737.2|17
1615978500000|2021-03-17 10:55:00|6741.5|6738.7|6741|6738.2|6742.2|6739.4|6741|6738.2|100
1615978510000|2021-03-17 10:55:10|6740.8|6738|6738.5|6735.7|6740.8|6738|6738.5|6735.7|6
1615978520000|2021-03-17 10:55:20|6739.2|6736.4|6739|6736.2|6739.2|6736.4|6739|6736.2|9
1615978530000|2021-03-17 10:55:30|6739.2|6736.4|6738.5|6735.7|6739.7|6736.9|6738.5|6735.7|31
1615978540000|2021-03-17 10:55:40|6738.7|6735.9|6736.7|6733.9|6739.2|6736.4|6736.5|6733.7|11
1615978550000|2021-03-17 10:55:50|6736.9|6734.1|6737|6734.2|6738|6735.2|6736.5|6733.7|74
1615978560000|2021-03-17 10:56:00|6736.7|6733.9|6738.2|6735.4|6738.2|6735.4|6736.5|6733.7|9
1615978570000|2021-03-17 10:56:10|6738.7|6735.9|6740.5|6737.7|6741|6738.2|6738.7|6735.9|154
1615978580000|2021-03-17 10:56:20|6740|6737.2|6739.7|6736.9|6740|6737.2|6738.7|6735.9|5
1615978590000|2021-03-17 10:56:30|||||||||1
1615978600000|2021-03-17 10:56:40|6740.2|6737.4|6740|6737.2|6740.7|6737.9|6740|6737.2|1
1615978610000|2021-03-17 10:56:50|6739.8|6737|6739|6736.2|6739.8|6737|6738.8|6736|3
1615978620000|2021-03-17 10:57:00|6739.5|6736.7|6739|6736.2|6739.5|6736.7|6738.8|6736|9
1615978630000|2021-03-17 10:57:10|6738.8|6736|6738.8|6736|6739|6736.2|6738.8|6736|2
1615978640000|2021-03-17 10:57:20|6739|6736.2|6737|6734.2|6739|6736.2|6737|6734.2|25
1615978650000|2021-03-17 10:57:30|6736.8|6734|6735|6732.2|6737|6734.2|6734|6731.2|63
1615978660000|2021-03-17 10:57:40|6735.5|6732.7|6731.2|6728.4|6735.5|6732.7|6730.8|6728|226
1615978670000|2021-03-17 10:57:50|6731.3|6728.5|6731.5|6728.7|6731.6|6728.8|6730.5|6727.7|12
1615978680000|2021-03-17 10:58:00|6731.2|6728.4|6730.8|6728|6731.2|6728.4|6730.8|6728|20
1615978690000|2021-03-17 10:58:10|6730.5|6727.7|6731|6728.2|6731|6728.2|6730.5|6727.7|13
1615978700000|2021-03-17 10:58:20|6730.8|6728|6730.5|6727.7|6731|6728.2|6730.5|6727.7|1
1615978710000|2021-03-17 10:58:30|6732.9|6722.9|6726.1|6723.3|6732.9|6726.5|6726.1|6722.9|200
1615978720000|2021-03-17 10:58:40|6726.6|6723.8|6726.6|6723.8|6726.8|6724|6726.1|6723.3|49
1615978730000|2021-03-17 10:58:50|6726.8|6724|6727.1|6724.3|6727.1|6724.3|6726.8|6724|4
1615978740000|2021-03-17 10:59:00|6727.3|6724.5|6727.3|6724.5|6727.3|6724.5|6727.3|6724.5|16
1615978750000|2021-03-17 10:59:10|6727.8|6725|6727.1|6724.3|6727.8|6725|6727.1|6724.3|13
1615978760000|2021-03-17 10:59:20|6727.5|6724.7|6727.8|6725|6727.8|6725|6727.5|6724.7|7
1615978770000|2021-03-17 10:59:30|6728|6725.2|6731.6|6728.8|6731.8|6729|6728|6725.2|57
1615978780000|2021-03-17 10:59:40|6731.8|6729|6732.8|6730|6732.8|6730|6731.5|6728.7|41
1615978790000|2021-03-17 10:59:50|6732.6|6729.8|6732.8|6730|6732.8|6730|6732.5|6729.7|6
1615978800000|2021-03-17 11:00:00|6732.6|6729.8|6732.1|6729.3|6732.6|6729.8|6731.6|6728.8|6
1615978810000|2021-03-17 11:00:10|6732.5|6729.7|6732.1|6729.3|6733.8|6731|6732|6729.2|22
1615978820000|2021-03-17 11:00:20|6731.1|6728.3|6730.1|6727.3|6732|6729.2|6729.6|6726.8|38
1615978830000|2021-03-17 11:00:30|6730|6727.2|6730|6727.2|6730.1|6727.3|6729.8|6727|11
1615978840000|2021-03-17 11:00:40|6729.8|6727|6729.1|6726.3|6730.6|6727.8|6728.6|6725.8|8
1615978850000|2021-03-17 11:00:50|6729.5|6726.7|6729.8|6727|6729.8|6727|6729.5|6726.7|3
1615978860000|2021-03-17 11:01:00|6729.6|6726.8|6728.5|6725.7|6729.6|6726.8|6728.5|6725.7|6
1615978870000|2021-03-17 11:01:10|6727.8|6725|6727.8|6725|6727.8|6725|6727.8|6725|0
1615978880000|2021-03-17 11:01:20|6727.5|6724.7|6727.1|6724.3|6727.5|6724.7|6726.5|6723.7|175
1615978890000|2021-03-17 11:01:30|||||||||2
1615978900000|2021-03-17 11:01:40|6727.5|6724.7|6727.8|6725|6727.8|6725|6727.5|6724.7|8
1615978910000|2021-03-17 11:01:50|6728.1|6725.3|6728.6|6725.8|6729.1|6726.3|6728.1|6725.3|17
1615978920000|2021-03-17 11:02:00|6728.3|6725.5|6726.1|6723.3|6728.3|6725.5|6725.5|6722.7|120
1615978930000|2021-03-17 11:02:10|6725.6|6722.8|6726.1|6723.3|6726.6|6723.8|6724.8|6722|33
1615978940000|2021-03-17 11:02:20|6725.1|6722.3|6726.1|6723.3|6726.1|6723.3|6725.1|6722.3|42
1615978950000|2021-03-17 11:02:30|6725.8|6723|6725.8|6723|6726.1|6723.3|6725.1|6722.3|36
1615978960000|2021-03-17 11:02:40|6725.6|6722.8|6726.1|6723.3|6726.1|6723.3|6725.1|6722.3|99
1615978970000|2021-03-17 11:02:50|6725.8|6723|6725.8|6723|6725.8|6723|6725.8|6723|1
1615978980000|2021-03-17 11:03:00|6726.1|6723.3|6726.6|6723.8|6726.8|6724|6725.3|6722.5|27
1615978990000|2021-03-17 11:03:10|6726.3|6723.5|6727.1|6724.3|6727.1|6724.3|6726.1|6723.3|60
1615979000000|2021-03-17 11:03:20|||||||||1
1615979010000|2021-03-17 11:03:30|6726.8|6724|6727.3|6724.5|6727.3|6724.5|6726.8|6724|12
1615979020000|2021-03-17 11:03:40|6727.1|6724.3|6728.8|6726|6728.8|6726|6727.1|6724.3|5
1615979030000|2021-03-17 11:03:50|6728.3|6725.5|6725.8|6723|6728.3|6725.5|6725.1|6722.3|27
1615979040000|2021-03-17 11:04:00|6726.1|6723.3|6726.3|6723.5|6726.8|6724|6724.8|6722|125
1615979050000|2021-03-17 11:04:10|6726.1|6723.3|6726.3|6723.5|6726.8|6724|6726.1|6723.3|5
1615979060000|2021-03-17 11:04:20|6726.1|6723.3|6726.1|6723.3|6726.6|6723.8|6726.1|6723.3|6
1615979070000|2021-03-17 11:04:30|6725.8|6723|6725.3|6722.5|6725.8|6723|6725.1|6722.3|18
1615979080000|2021-03-17 11:04:40|6725.6|6722.8|6724.8|6722|6726.1|6723.3|6724.8|6722|272
1615979090000|2021-03-17 11:04:50|6725.1|6722.3|6725.1|6722.3|6725.1|6722.3|6725.1|6722.3|10
1615979100000|2021-03-17 11:05:00|6725.8|6723|6725.3|6722.5|6726.1|6723.3|6725.1|6722.3|29
1615979110000|2021-03-17 11:05:10|6726.1|6723.3|6727.1|6724.3|6727.6|6724.8|6725.8|6723|72
1615979120000|2021-03-17 11:05:20|6726.8|6724|6726.3|6723.5|6726.8|6724|6726.3|6723.5|6
1615979130000|2021-03-17 11:05:30|6726.1|6723.3|6725.8|6723|6726.1|6723.3|6725.1|6722.3|15
1615979140000|2021-03-17 11:05:40|6725.3|6722.5|6725.3|6722.5|6725.8|6723|6725.1|6722.3|13
1615979150000|2021-03-17 11:05:50|6725.8|6723|6725.8|6723|6725.8|6723|6725.3|6722.5|19
1615979160000|2021-03-17 11:06:00|6725.4|6722.6|6725.1|6722.3|6725.4|6722.6|6725.1|6722.3|79
1615979170000|2021-03-17 11:06:10|6725.3|6722.5|6723.1|6720.3|6725.3|6722.5|6722.1|6719.3|131
1615979180000|2021-03-17 11:06:20|6723.6|6720.8|6722.8|6720|6723.8|6721|6722.8|6720|9
1615979190000|2021-03-17 11:06:30|6722.6|6719.8|6722.3|6719.5|6722.8|6720|6722.1|6719.3|21
1615979200000|2021-03-17 11:06:40|6722.4|6719.6|6721.1|6718.3|6722.4|6719.6|6720.4|6717.6|17
1615979210000|2021-03-17 11:06:50|6720.8|6718|6720.4|6717.6|6720.8|6718|6720.4|6717.6|7
1615979220000|2021-03-17 11:07:00|6720.8|6718|6721.1|6718.3|6721.4|6718.6|6720.4|6717.6|69
1615979230000|2021-03-17 11:07:10|6720.4|6717.6|6720.4|6717.6|6721.1|6718.3|6720.4|6717.6|20
1615979240000|2021-03-17 11:07:20|6719.4|6716.6|6719.1|6716.3|6719.4|6716.6|6719.1|6716.3|33
1615979250000|2021-03-17 11:07:30|6718.8|6716|6718.9|6716.1|6719.1|6716.3|6718.1|6715.3|32
1615979260000|2021-03-17 11:07:40|6718.6|6715.8|6718.4|6715.6|6718.6|6715.8|6718.4|6715.6|32
1615979270000|2021-03-17 11:07:50|6718.1|6715.3|6719.1|6716.3|6719.1|6716.3|6717.8|6715|44
1615979280000|2021-03-17 11:08:00|6718.6|6715.8|6720.1|6717.3|6720.6|6717.8|6718.4|6715.6|120
1615979290000|2021-03-17 11:08:10|6719.8|6717|6723.5|6720.7|6723.5|6720.7|6719.8|6717|30
1615979300000|2021-03-17 11:08:20|6723.3|6720.5|6723.3|6720.5|6724.2|6721.4|6722.3|6719.5|65
1615979310000|2021-03-17 11:08:30|6723.5|6720.7|6722.2|6719.4|6723.5|6720.7|6721.8|6719|27
1615979320000|2021-03-17 11:08:40|6722|6719.2|6720.6|6717.8|6722|6719.2|6718.6|6715.8|331
1615979330000|2021-03-17 11:08:50|6720.8|6718|6719.6|6716.8|6720.9|6718.1|6719.4|6716.6|68
1615979340000|2021-03-17 11:09:00|6719.4|6716.6|6718.1|6715.3|6719.4|6716.6|6718.1|6715.3|8
1615979350000|2021-03-17 11:09:10|6718.8|6716|6717.6|6714.8|6718.8|6716|6717.6|6714.8|19
1615979360000|2021-03-17 11:09:20|6717.4|6714.6|6717.6|6714.8|6717.6|6714.8|6717.4|6714.6|10
1615979370000|2021-03-17 11:09:30|6717.4|6714.6|6718.1|6715.3|6718.1|6715.3|6717.4|6714.6|4
1615979380000|2021-03-17 11:09:40|6718.6|6715.8|6720.1|6717.3|6720.1|6717.3|6718.1|6715.3|13
1615979390000|2021-03-17 11:09:50|6719.8|6717|6721.1|6718.3|6721.1|6718.3|6719.6|6716.8|3
1615979400000|2021-03-17 11:10:00|6721.4|6718.6|6721.4|6718.6|6721.8|6719|6721.4|6718.6|14
1615979410000|2021-03-17 11:10:10|6720.8|6718|6720.1|6717.3|6720.8|6718|6719.8|6717|7
1615979420000|2021-03-17 11:10:20|6720.4|6717.6|6720.8|6718|6720.8|6718|6720.4|6717.6|6
1615979430000|2021-03-17 11:10:30|6720.6|6717.8|6719.6|6716.8|6720.8|6718|6719.1|6716.3|11
1615979440000|2021-03-17 11:10:40|6719.8|6717|6719.4|6716.6|6720.1|6717.3|6718.9|6716.1|2
1615979450000|2021-03-17 11:10:50|6719.6|6716.8|6720.8|6718|6720.8|6718|6719.4|6716.6|8
1615979460000|2021-03-17 11:11:00|6721.6|6718.8|6720.8|6718|6721.6|6718.8|6720.6|6717.8|7
1615979470000|2021-03-17 11:11:10|6721.3|6718.5|6722.8|6720|6722.8|6720|6720.4|6717.6|40
1615979480000|2021-03-17 11:11:20|6722.6|6719.8|6728.8|6726|6728.8|6726|6722.5|6719.7|1001
1615979490000|2021-03-17 11:11:30|6728.5|6725.7|6727.5|6724.7|6729.5|6726.7|6727.5|6724.7|20
1615979500000|2021-03-17 11:11:40|6727.3|6724.5|6726|6723.2|6727.3|6724.5|6725.5|6722.7|25
1615979510000|2021-03-17 11:11:50|6725.8|6723|6724|6721.2|6725.8|6723|6723.7|6720.9|16
1615979520000|2021-03-17 11:12:00|6724.2|6721.4|6726.5|6723.7|6726.5|6723.7|6723.5|6720.7|12
1615979530000|2021-03-17 11:12:10|6726.7|6723.9|6726.8|6724|6727.5|6724.7|6726.7|6723.9|20
1615979540000|2021-03-17 11:12:20|6726.5|6723.7|6727.2|6724.4|6727.2|6724.4|6726.5|6723.7|9
1615979550000|2021-03-17 11:12:30|6727.5|6724.7|6725.7|6722.9|6727.5|6724.7|6725.5|6722.7|17
1615979560000|2021-03-17 11:12:40|6726|6723.2|6726|6723.2|6726.2|6723.4|6725.5|6722.7|35
1615979570000|2021-03-17 11:12:50|6725.5|6722.7|6727|6724.2|6727.2|6724.4|6725.5|6722.7|10
1615979580000|2021-03-17 11:13:00|6726.7|6723.9|6727.2|6724.4|6727.2|6724.4|6726.5|6723.7|3
1615979590000|2021-03-17 11:13:10|6726.2|6723.4|6726.5|6723.7|6726.8|6724|6725|6722.2|11
1615979600000|2021-03-17 11:13:20|6727.2|6724.4|6727.2|6724.4|6727.2|6724.4|6727.2|6724.4|2
1615979610000|2021-03-17 11:13:30|6727.8|6725|6731.5|6728.7|6731.5|6728.7|6727.8|6725|42
1615979620000|2021-03-17 11:13:40|6731.7|6728.9|6736|6733.2|6737.7|6734.9|6731.7|6728.9|317
1615979630000|2021-03-17 11:13:50|6734.5|6731.7|6735.8|6733|6736.2|6733.4|6734.5|6731.7|387
1615979640000|2021-03-17 11:14:00|6735.5|6732.7|6735|6732.2|6735.5|6732.7|6734.7|6731.9|9
1615979650000|2021-03-17 11:14:10|6734.8|6732|6733.7|6730.9|6734.8|6732|6733.5|6730.7|21
1615979660000|2021-03-17 11:14:20|6733.8|6731|6733.7|6730.9|6734.5|6731.7|6733.5|6730.7|2
1615979670000|2021-03-17 11:14:30|6733.5|6730.7|6734.2|6731.4|6734.2|6731.4|6733.5|6730.7|0
1615979680000|2021-03-17 11:14:40|6734.5|6731.7|6737.7|6734.9|6737.7|6734.9|6734.5|6731.7|23
1615979690000|2021-03-17 11:14:50|6738.2|6735.4|6737.7|6734.9|6738.2|6735.4|6737.5|6734.7|85
1615979700000|2021-03-17 11:15:00|6737.2|6734.4|6733.7|6730.9|6737.2|6734.4|6733.7|6730.9|41
1615979710000|2021-03-17 11:15:10|6733.9|6731.1|6736.7|6733.9|6737.2|6734.4|6733.7|6730.9|108
1615979720000|2021-03-17 11:15:20|6736.5|6733.7|6738.4|6735.6|6739.9|6737.1|6736.5|6733.7|163
1615979730000|2021-03-17 11:15:30|6738.2|6735.4|6737.9|6735.1|6738.4|6735.6|6737.5|6734.7|9
1615979740000|2021-03-17 11:15:40|6738.5|6735.7|6736.7|6733.9|6738.5|6735.7|6736.4|6733.6|15
1615979750000|2021-03-17 11:15:50|6736.2|6733.4|6737.2|6734.4|6737.4|6734.6|6735.2|6732.4|31
1615979760000|2021-03-17 11:16:00|6736.9|6734.1|6736.7|6733.9|6736.9|6734.1|6735.9|6733.1|8
1615979770000|2021-03-17 11:16:10|6736.9|6734.1|6736.9|6734.1|6736.9|6734.1|6736.2|6733.4|4
1615979780000|2021-03-17 11:16:20|6738.4|6735.6|6738.1|6735.3|6738.7|6735.9|6737.5|6734.7|19
1615979790000|2021-03-17 11:16:30|6738.7|6735.9|6738.7|6735.9|6740|6737.2|6738.1|6735.3|11
1615979800000|2021-03-17 11:16:40|6738.2|6735.4|6738.9|6736.1|6738.9|6736.1|6737.7|6734.9|33
1615979810000|2021-03-17 11:16:50|6739.7|6736.9|6738.2|6735.4|6739.7|6736.9|6738.2|6735.4|39
1615979820000|2021-03-17 11:17:00|6737.9|6735.1|6737.7|6734.9|6737.9|6735.1|6737.2|6734.4|5
1615979830000|2021-03-17 11:17:10|6737.9|6735.1|6737.2|6734.4|6737.9|6735.1|6736.9|6734.1|1
1615979840000|2021-03-17 11:17:20|6736.9|6734.1|6736.2|6733.4|6736.9|6734.1|6736.2|6733.4|5
1615979850000|2021-03-17 11:17:30|6735.9|6733.1|6737.9|6735.1|6737.9|6735.1|6735.9|6733.1|20
1615979860000|2021-03-17 11:17:40|6739.4|6736.6|6743.4|6740.6|6745.9|6743.1|6739.4|6736.6|463
1615979870000|2021-03-17 11:17:50|6743.6|6740.8|6743.4|6740.6|6743.6|6740.8|6742.9|6740.1|64
1615979880000|2021-03-17 11:18:00|6742.9|6740.1|6743.4|6740.6|6743.4|6740.6|6741.2|6738.4|384
1615979890000|2021-03-17 11:18:10|6743.6|6740.8|6742.2|6739.4|6743.6|6740.8|6741.4|6738.6|87
1615979900000|2021-03-17 11:18:20|6741.7|6738.9|6739.5|6736.7|6741.7|6738.9|6739.5|6736.7|168
1615979910000|2021-03-17 11:18:30|6739.9|6737.1|6740.5|6737.7|6740.5|6737.7|6739.9|6737.1|4
1615979920000|2021-03-17 11:18:40|6740.3|6737.5|6738.5|6735.7|6740.3|6737.5|6737.5|6734.7|33
1615979930000|2021-03-17 11:18:50|6738.2|6735.4|6738.8|6736|6739.5|6736.7|6738|6735.2|23
1615979940000|2021-03-17 11:19:00|6738.5|6735.7|6739|6736.2|6739.2|6736.4|6737.7|6734.9|14
1615979950000|2021-03-17 11:19:10|6739.2|6736.4|6740.7|6737.9|6740.7|6737.9|6738.8|6736|34
1615979960000|2021-03-17 11:19:20|6740.5|6737.7|6741.5|6738.7|6741.5|6738.7|6740.5|6737.7|3
1615979970000|2021-03-17 11:19:30|6741.3|6738.5|6740.5|6737.7|6741.3|6738.5|6740.5|6737.7|3
1615979980000|2021-03-17 11:19:40|6741|6738.2|6739.5|6736.7|6741|6738.2|6739.2|6736.4|5
1615979990000|2021-03-17 11:19:50|6739.7|6736.9|6738|6735.2|6739.7|6736.9|6738|6735.2|15
1615980000000|2021-03-17 11:20:00|6737.8|6735|6739|6736.2|6739.8|6737|6737.8|6735|89
1615980010000|2021-03-17 11:20:10|6738.5|6735.7|6736.7|6733.9|6738.5|6735.7|6735.5|6732.7|35
1615980020000|2021-03-17 11:20:20|6736.5|6733.7|6737|6734.2|6737.2|6734.4|6736.5|6733.7|2
1615980030000|2021-03-17 11:20:30|6736.7|6733.9|6736.2|6733.4|6736.7|6733.9|6736.2|6733.4|0
1615980040000|2021-03-17 11:20:40|6735.7|6732.9|6735.5|6732.7|6736.2|6733.4|6735.5|6732.7|77
1615980050000|2021-03-17 11:20:50|6735.8|6733|6737.5|6734.7|6737.5|6734.7|6735.8|6733|20
1615980060000|2021-03-17 11:21:00|6737|6734.2|6736.7|6733.9|6737|6734.2|6736.5|6733.7|4
1615980070000|2021-03-17 11:21:10|6737.2|6734.4|6737.5|6734.7|6737.5|6734.7|6736.7|6733.9|1
1615980080000|2021-03-17 11:21:20|6738.7|6735.9|6739.7|6736.9|6740.2|6737.4|6738.7|6735.9|5
1615980090000|2021-03-17 11:21:30|6739.5|6736.7|6739|6736.2|6739.5|6736.7|6738.9|6736.1|4
1615980100000|2021-03-17 11:21:40|6738.5|6735.7|6738.7|6735.9|6738.7|6735.9|6738.5|6735.7|5
1615980110000|2021-03-17 11:21:50|6739.5|6736.7|6739|6736.2|6740.7|6737.9|6739|6736.2|17
1615980120000|2021-03-17 11:22:00|6738.7|6735.9|6737.5|6734.7|6738.7|6735.9|6736.2|6733.4|16
1615980130000|2021-03-17 11:22:10|6737.4|6734.6|6737.2|6734.4|6737.7|6734.9|6737.2|6734.4|2
1615980140000|2021-03-17 11:22:20|6736.5|6733.7|6736.5|6733.7|6737.2|6734.4|6736.2|6733.4|27
1615980150000|2021-03-17 11:22:30|6736.8|6734|6736|6733.2|6737.2|6734.4|6735.4|6732.6|31
1615980160000|2021-03-17 11:22:40|6735.2|6732.4|6736.2|6733.4|6736.2|6733.4|6734.7|6731.9|137
1615980170000|2021-03-17 11:22:50|6735.5|6732.7|6735.5|6732.7|6735.5|6732.7|6735.5|6732.7|28
1615980180000|2021-03-17 11:23:00|6735|6732.2|6734.2|6731.4|6735.2|6732.4|6734.2|6731.4|11
1615980190000|2021-03-17 11:23:10|6734.5|6731.7|6734.9|6732.1|6735.9|6733.1|6734.5|6731.7|159
1615980200000|2021-03-17 11:23:20|6734.2|6731.4|6734.6|6731.8|6734.9|6732.1|6734.2|6731.4|25
1615980210000|2021-03-17 11:23:30|6734.9|6732.1|6735.9|6733.1|6736.4|6733.6|6734.9|6732.1|4
1615980220000|2021-03-17 11:23:40|6735.4|6732.6|6734.7|6731.9|6735.9|6733.1|6734.4|6731.6|4
1615980230000|2021-03-17 11:23:50|6734.9|6732.1|6735.9|6733.1|6736.9|6734.1|6734.9|6732.1|17
1615980240000|2021-03-17 11:24:00|6734.9|6732.1|6734.9|6732.1|6734.9|6732.1|6734.9|6732.1|9
1615980250000|2021-03-17 11:24:10|6734.6|6731.8|6734.9|6732.1|6734.9|6732.1|6734.4|6731.6|17
1615980260000|2021-03-17 11:24:20|6734.6|6731.8|6738.2|6735.4|6738.4|6735.6|6733.9|6731.1|171
1615980270000|2021-03-17 11:24:30|6737.9|6735.1|6737.2|6734.4|6738.6|6735.8|6737.2|6734.4|4
1615980280000|2021-03-17 11:24:40|6736.9|6734.1|6738.9|6736.1|6739.7|6736.9|6736.9|6734.1|35
1615980290000|2021-03-17 11:24:50|6738.5|6735.7|6737.2|6734.4|6738.5|6735.7|6737.2|6734.4|8
1615980300000|2021-03-17 11:25:00|6737|6734.2|6737.2|6734.4|6737.9|6735.1|6736.9|6734.1|23
1615980310000|2021-03-17 11:25:10|6737.1|6734.3|6737.4|6734.6|6737.6|6734.8|6737.1|6734.3|0
1615980320000|2021-03-17 11:25:20|6737.2|6734.4|6734.2|6731.4|6737.2|6734.4|6734.2|6731.4|36
1615980330000|2021-03-17 11:25:30|6734.9|6732.1|6734.9|6732.1|6734.9|6732.1|6734.7|6731.9|4
1615980340000|2021-03-17 11:25:40|6734.4|6731.6|6734.2|6731.4|6734.4|6731.6|6734.2|6731.4|1
1615980350000|2021-03-17 11:25:50|6733.9|6731.1|6735.9|6733.1|6736.7|6733.9|6733.9|6731.1|81
1615980360000|2021-03-17 11:26:00|6735.4|6732.6|6733.4|6730.6|6735.9|6733.1|6733.2|6730.4|57
1615980370000|2021-03-17 11:26:10|6733.9|6731.1|6733.6|6730.8|6733.9|6731.1|6733.4|6730.6|0
1615980380000|2021-03-17 11:26:20|6734.2|6731.4|6734.4|6731.6|6734.9|6732.1|6734.2|6731.4|10
1615980390000|2021-03-17 11:26:30|6734.2|6731.4|6734.4|6731.6|6734.4|6731.6|6733.9|6731.1|3
1615980400000|2021-03-17 11:26:40|6734.2|6731.4|6734.4|6731.6|6734.4|6731.6|6733.9|6731.1|2
1615980410000|2021-03-17 11:26:50|6735.2|6732.4|6736.6|6733.8|6736.6|6733.8|6734.4|6731.6|12
1615980420000|2021-03-17 11:27:00|6736.9|6734.1|6737.4|6734.6|6737.4|6734.6|6735.7|6732.9|10
1615980430000|2021-03-17 11:27:10|6737.2|6734.4|6737.4|6734.6|6737.4|6734.6|6736.9|6734.1|2
1615980440000|2021-03-17 11:27:20|6737.9|6735.1|6738.6|6735.8|6738.9|6736.1|6737.7|6734.9|32
1615980450000|2021-03-17 11:27:30|6738.9|6736.1|6737.5|6734.7|6738.9|6736.1|6737.5|6734.7|1
1615980460000|2021-03-17 11:27:40|6737.2|6734.4|6735.5|6732.7|6737.2|6734.4|6735.5|6732.7|195
1615980470000|2021-03-17 11:27:50|6734.9|6732.1|6734.7|6731.9|6734.9|6732.1|6734.5|6731.7|34
1615980480000|2021-03-17 11:28:00|6734.5|6731.7|6734.5|6731.7|6734.5|6731.7|6734.5|6731.7|3
1615980490000|2021-03-17 11:28:10|6735|6732.2|6735.5|6732.7|6735.5|6732.7|6734.5|6731.7|28
1615980500000|2021-03-17 11:28:20|6735|6732.2|6734.5|6731.7|6735.2|6732.4|6734.5|6731.7|3
1615980510000|2021-03-17 11:28:30|6734.8|6732|6735.5|6732.7|6735.5|6732.7|6734.8|6732|1
1615980520000|2021-03-17 11:28:40|6735|6732.2|6735.5|6732.7|6735.5|6732.7|6734.5|6731.7|14
1615980530000|2021-03-17 11:28:50|6735|6732.2|6735.5|6732.7|6735.5|6732.7|6734.5|6731.7|2
1615980540000|2021-03-17 11:29:00|6735|6732.2|6735|6732.2|6735|6732.2|6735|6732.2|3
1615980550000|2021-03-17 11:29:10|6735.2|6732.4|6734.7|6731.9|6735.2|6732.4|6734.7|6731.9|2
1615980560000|2021-03-17 11:29:20|6734.5|6731.7|6738|6735.2|6738.2|6735.4|6734.5|6731.7|39
1615980570000|2021-03-17 11:29:30|6737.5|6734.7|6738.2|6735.4|6738.2|6735.4|6737.2|6734.4|134
1615980580000|2021-03-17 11:29:40|6738.4|6735.6|6738.4|6735.6|6738.4|6735.6|6738.2|6735.4|6
1615980590000|2021-03-17 11:29:50|6739.3|6736.5|6739.2|6736.4|6739.7|6736.9|6738.7|6735.9|2
1615980600000|2021-03-17 11:30:00|6738.9|6736.1|6738.9|6736.1|6738.9|6736.1|6738.9|6736.1|2
1615980610000|2021-03-17 11:30:10|6739.2|6736.4|6739.4|6736.6|6739.7|6736.9|6739.2|6736.4|2
1615980620000|2021-03-17 11:30:20|6739.2|6736.4|6738.2|6735.4|6739.2|6736.4|6738.2|6735.4|15
1615980630000|2021-03-17 11:30:30|6736.5|6733.7|6736.7|6733.9|6737.5|6734.7|6736.5|6733.7|66
1615980640000|2021-03-17 11:30:40|6736.9|6734.1|6737|6734.2|6737.5|6734.7|6736.7|6733.9|33
1615980650000|2021-03-17 11:30:50|6736.5|6733.7|6736.5|6733.7|6737.5|6734.7|6736.5|6733.7|28
1615980660000|2021-03-17 11:31:00|6736.8|6734|6737.2|6734.4|6737.2|6734.4|6736.8|6734|3
1615980670000|2021-03-17 11:31:10|6738.2|6735.4|6738.7|6735.9|6738.7|6735.9|6738.2|6735.4|10
1615980680000|2021-03-17 11:31:20|6738.5|6735.7|6736.7|6733.9|6738.5|6735.7|6736.5|6733.7|1
1615980690000|2021-03-17 11:31:30|6737.2|6734.4|6736.7|6733.9|6737.2|6734.4|6736.4|6733.6|0
1615980700000|2021-03-17 11:31:40|6736.9|6734.1|6737|6734.2|6737.5|6734.7|6736.9|6734.1|8
1615980710000|2021-03-17 11:31:50|6736.9|6734.1|6738.7|6735.9|6738.7|6735.9|6736.9|6734.1|2
1615980720000|2021-03-17 11:32:00|6738.1|6735.3|6737.7|6734.9|6738.2|6735.4|6737.7|6734.9|9
1615980730000|2021-03-17 11:32:10|6738.2|6735.4|6736.9|6734.1|6738.2|6735.4|6736.9|6734.1|10
1615980740000|2021-03-17 11:32:20|6737.2|6734.4|6737.2|6734.4|6737.4|6734.6|6736.6|6733.8|20
1615980750000|2021-03-17 11:32:30|6736.9|6734.1|6736.6|6733.8|6737.4|6734.6|6736.6|6733.8|38
1615980760000|2021-03-17 11:32:40|6737.9|6735.1|6737.4|6734.6|6738.2|6735.4|6737.4|6734.6|18
1615980770000|2021-03-17 11:32:50|6737.2|6734.4|6737.9|6735.1|6737.9|6735.1|6737.2|6734.4|2
1615980780000|2021-03-17 11:33:00|6737.7|6734.9|6737.9|6735.1|6737.9|6735.1|6737.4|6734.6|21
1615980790000|2021-03-17 11:33:10|6738.2|6735.4|6744.9|6742.1|6747.6|6744.8|6738.2|6735.4|510
1615980800000|2021-03-17 11:33:20|6745.1|6742.3|6743.6|6740.8|6745.1|6742.3|6743.4|6740.6|22
1615980810000|2021-03-17 11:33:30|6743.9|6741.1|6742.6|6739.8|6743.9|6741.1|6742.2|6739.4|37
1615980820000|2021-03-17 11:33:40|6742.9|6740.1|6742.4|6739.6|6742.9|6740.1|6741.9|6739.1|6
1615980830000|2021-03-17 11:33:50|6742.6|6739.8|6741.1|6738.3|6742.6|6739.8|6740.9|6738.1|7
1615980840000|2021-03-17 11:34:00|6740.9|6738.1|6738.9|6736.1|6740.9|6738.1|6738.9|6736.1|39
1615980850000|2021-03-17 11:34:10|6738.7|6735.9|6740.9|6738.1|6740.9|6738.1|6738.4|6735.6|7
1615980860000|2021-03-17 11:34:20|6740.7|6737.9|6738.4|6735.6|6740.7|6737.9|6738.4|6735.6|23
1615980870000|2021-03-17 11:34:30|6738.2|6735.4|6736.9|6734.1|6738.2|6735.4|6736.9|6734.1|14
1615980880000|2021-03-17 11:34:40|6737.2|6734.4|6738.2|6735.4|6738.2|6735.4|6736.9|6734.1|6
1615980890000|2021-03-17 11:34:50|6738.4|6735.6|6740.4|6737.6|6740.4|6737.6|6738.4|6735.6|25
1615980900000|2021-03-17 11:35:00|6740.1|6737.3|6741.4|6738.6|6741.4|6738.6|6740.1|6737.3|14
1615980910000|2021-03-17 11:35:10|6741.6|6738.8|6741.2|6738.4|6742.6|6739.8|6741.1|6738.3|40
1615980920000|2021-03-17 11:35:20|6741.4|6738.6|6740.9|6738.1|6741.4|6738.6|6740.9|6738.1|3
1615980930000|2021-03-17 11:35:30|6741.4|6738.6|6742.9|6740.1|6742.9|6740.1|6741.1|6738.3|63
1615980940000|2021-03-17 11:35:40|6742.6|6739.8|6742.7|6739.9|6742.9|6740.1|6741.9|6739.1|1
1615980950000|2021-03-17 11:35:50|6742.2|6739.4|6742.2|6739.4|6742.4|6739.6|6742.2|6739.4|0
1615980960000|2021-03-17 11:36:00|6742.4|6739.6|6740.7|6737.9|6742.4|6739.6|6739.4|6736.6|78
1615980970000|2021-03-17 11:36:10|6740.9|6738.1|6742.2|6739.4|6742.2|6739.4|6740.9|6738.1|11
1615980980000|2021-03-17 11:36:20|6742.6|6739.8|6742.2|6739.4|6743.2|6740.4|6742.2|6739.4|19
1615980990000|2021-03-17 11:36:30|6742.7|6739.9|6742.7|6739.9|6742.7|6739.9|6742.7|6739.9|2
1615981000000|2021-03-17 11:36:40|6742.5|6739.7|6742.2|6739.4|6742.7|6739.9|6742.2|6739.4|32
1615981010000|2021-03-17 11:36:50|6741.6|6738.8|6739.7|6736.9|6741.6|6738.8|6738.7|6735.9|21
1615981020000|2021-03-17 11:37:00|6738.7|6735.9|6738.7|6735.9|6739.7|6736.9|6738.2|6735.4|11
1615981030000|2021-03-17 11:37:10|6738.2|6735.4|6737.4|6734.6|6738.2|6735.4|6737.2|6734.4|26
1615981040000|2021-03-17 11:37:20|6737.9|6735.1|6738.2|6735.4|6738.9|6736.1|6737.7|6734.9|4
1615981050000|2021-03-17 11:37:30|6738.6|6735.8|6738.9|6736.1|6739.2|6736.4|6738.2|6735.4|7
1615981060000|2021-03-17 11:37:40|6739.2|6736.4|6740.7|6737.9|6741.7|6738.9|6739.2|6736.4|21
1615981070000|2021-03-17 11:37:50|6740.5|6737.7|6740.2|6737.4|6740.7|6737.9|6739.7|6736.9|21
1615981080000|2021-03-17 11:38:00|6739.9|6737.1|6740.9|6738.1|6740.9|6738.1|6739.7|6736.9|10
1615981090000|2021-03-17 11:38:10|6741.4|6738.6|6741.5|6738.7|6742.4|6739.6|6741.4|6738.6|3
1615981100000|2021-03-17 11:38:20|6741.2|6738.4|6740.7|6737.9|6741.2|6738.4|6740.2|6737.4|3
1615981110000|2021-03-17 11:38:30|6740.2|6737.4|6740.7|6737.9|6740.7|6737.9|6740.2|6737.4|3
1615981120000|2021-03-17 11:38:40|6740.9|6738.1|6741.9|6739.1|6741.9|6739.1|6740.9|6738.1|3
1615981130000|2021-03-17 11:38:50|6741.7|6738.9|6740.7|6737.9|6741.7|6738.9|6740.7|6737.9|1
1615981140000|2021-03-17 11:39:00|6740.9|6738.1|6739.7|6736.9|6741.2|6738.4|6739.7|6736.9|11
1615981160000|2021-03-17 11:39:20|6739.9|6737.1|6739.9|6737.1|6739.9|6737.1|6739.9|6737.1|0
1615981170000|2021-03-17 11:39:30|6740.2|6737.4|6740.7|6737.9|6740.9|6738.1|6740.2|6737.4|7
1615981180000|2021-03-17 11:39:40|6740.9|6738.1|6741.2|6738.4|6741.2|6738.4|6740.9|6738.1|2
1615981190000|2021-03-17 11:39:50|6740.7|6737.9|6742.2|6739.4|6742.7|6739.9|6740.7|6737.9|7
1615981200000|2021-03-17 11:40:00|6742|6739.2|6740.7|6737.9|6742|6739.2|6740.2|6737.4|2
1615981220000|2021-03-17 11:40:20|6740.2|6737.4|6740.7|6737.9|6740.7|6737.9|6740.2|6737.4|0
1615981230000|2021-03-17 11:40:30|6740.5|6737.7|6739.9|6737.1|6740.5|6737.7|6739.7|6736.9|3
1615981240000|2021-03-17 11:40:40|6740.2|6737.4|6740.9|6738.1|6740.9|6738.1|6740.2|6737.4|15
1615981250000|2021-03-17 11:40:50|6742.2|6739.4|6742.4|6739.6|6743.2|6740.4|6742.2|6739.4|15
1615981260000|2021-03-17 11:41:00|6742.7|6739.9|6742.9|6740.1|6742.9|6740.1|6742.7|6739.9|0
1615981270000|2021-03-17 11:41:10|6743|6740.2|6742.7|6739.9|6743|6740.2|6742.7|6739.9|1
1615981280000|2021-03-17 11:41:20|6742.9|6740.1|6743.2|6740.4|6743.2|6740.4|6742.9|6740.1|54
1615981290000|2021-03-17 11:41:30|6744.7|6741.9|6744.4|6741.6|6744.9|6742.1|6744.2|6741.4|13
1615981300000|2021-03-17 11:41:40|6744.2|6741.4|6743.2|6740.4|6744.2|6741.4|6743.2|6740.4|4
1615981310000|2021-03-17 11:41:50|6743.5|6740.7|6744.4|6741.6|6744.4|6741.6|6743.5|6740.7|8
1615981320000|2021-03-17 11:42:00|6744.7|6741.9|6744.4|6741.6|6744.9|6742.1|6743.9|6741.1|2
1615981330000|2021-03-17 11:42:10|6744.7|6741.9|6744.7|6741.9|6744.9|6742.1|6744.7|6741.9|203
1615981340000|2021-03-17 11:42:20|6743.9|6741.1|6744.4|6741.6|6744.4|6741.6|6743.9|6741.1|5
1615981350000|2021-03-17 11:42:30|6744.6|6741.8|6744.4|6741.6|6744.9|6742.1|6744.4|6741.6|8
1615981360000|2021-03-17 11:42:40|6743.9|6741.1|6744.2|6741.4|6744.2|6741.4|6743.9|6741.1|0
1615981370000|2021-03-17 11:42:50|6743.9|6741.1|6744.6|6741.8|6744.6|6741.8|6743.9|6741.1|160
1615981380000|2021-03-17 11:43:00|||||||||17
1615981390000|2021-03-17 11:43:10|6744.2|6741.4|6743.4|6740.6|6744.2|6741.4|6743.4|6740.6|57
1615981400000|2021-03-17 11:43:20|6743.6|6740.8|6743.7|6740.9|6744.2|6741.4|6743.6|6740.8|14
1615981410000|2021-03-17 11:43:30|6744.1|6741.3|6743.1|6740.3|6744.1|6741.3|6743.1|6740.3|6
1615981420000|2021-03-17 11:43:40|6743.4|6740.6|6742.6|6739.8|6743.6|6740.8|6742.6|6739.8|16
1615981430000|2021-03-17 11:43:50|6742.7|6739.9|6743.1|6740.3|6743.2|6740.4|6742.7|6739.9|0
1615981440000|2021-03-17 11:44:00|6742.6|6739.8|6744.6|6741.8|6744.6|6741.8|6742.6|6739.8|13
1615981450000|2021-03-17 11:44:10|6745.6|6742.8|6745.6|6742.8|6745.6|6742.8|6745.6|6742.8|16
1615981470000|2021-03-17 11:44:30|6745.2|6742.4|6744.1|6741.3|6745.2|6742.4|6743.6|6740.8|5
1615981480000|2021-03-17 11:44:40|6745.6|6742.8|6750.6|6747.8|6751.9|6749.1|6745.6|6742.8|280
1615981490000|2021-03-17 11:44:50|6750.2|6747.4|6749.9|6747.1|6750.9|6748.1|6748.6|6745.8|12
1615981500000|2021-03-17 11:45:00|6749.6|6746.8|6747.2|6744.4|6750.2|6747.4|6746.6|6743.8|29
1615981510000|2021-03-17 11:45:10|||||||||6
1615981520000|2021-03-17 11:45:20|6747.6|6744.8|6747.6|6744.8|6747.6|6744.8|6747.6|6744.8|2
1615981530000|2021-03-17 11:45:30|6747.2|6744.4|6748.2|6745.4|6750.2|6747.4|6746.9|6744.1|44
1615981540000|2021-03-17 11:45:40|6748.1|6745.3|6749.2|6746.4|6749.7|6746.9|6748.1|6745.3|7
1615981550000|2021-03-17 11:45:50|6749.1|6746.3|6748.2|6745.4|6749.1|6746.3|6748.1|6745.3|3
1615981560000|2021-03-17 11:46:00|6748.1|6745.3|6748.7|6745.9|6748.9|6746.1|6748.1|6745.3|25
1615981570000|2021-03-17 11:46:10|6748.5|6745.7|6748.4|6745.6|6748.7|6745.9|6748|6745.2|12
1615981580000|2021-03-17 11:46:20|6748.7|6745.9|6749|6746.2|6750.2|6747.4|6748.7|6745.9|29
1615981590000|2021-03-17 11:46:30|6748.5|6745.7|6749|6746.2|6749.2|6746.4|6748.5|6745.7|5
1615981600000|2021-03-17 11:46:40|6748.5|6745.7|6747.7|6744.9|6749|6746.2|6747.5|6744.7|5
1615981610000|2021-03-17 11:46:50|6748.2|6745.4|6749|6746.2|6749|6746.2|6748|6745.2|2
1615981620000|2021-03-17 11:47:00|6749.2|6746.4|6750.7|6747.9|6751|6748.2|6748.5|6745.7|31
1615981630000|2021-03-17 11:47:10|6750.5|6747.7|6752|6749.2|6753.2|6750.4|6750.5|6747.7|39
1615981640000|2021-03-17 11:47:20|6751.7|6748.9|6747.9|6745.1|6751.7|6748.9|6747.9|6745.1|410
1615981650000|2021-03-17 11:47:30|6748.4|6745.6|6751.5|6748.7|6751.5|6748.7|6748.2|6745.4|60
1615981660000|2021-03-17 11:47:40|6751.4|6748.6|6751.9|6749.1|6751.9|6749.1|6750.4|6747.6|13
1615981670000|2021-03-17 11:47:50|6752.2|6749.4|6752.4|6749.6|6752.4|6749.6|6751.9|6749.1|2
1615981680000|2021-03-17 11:48:00|6752.9|6750.1|6753|6750.2|6754.2|6751.4|6752.2|6749.4|719
1615981690000|2021-03-17 11:48:10|6752.5|6749.7|6751.5|6748.7|6754|6751.2|6751.5|6748.7|21
1615981700000|2021-03-17 11:48:20|6751.2|6748.4|6752.5|6749.7|6752.7|6749.9|6750.5|6747.7|20
1615981710000|2021-03-17 11:48:30|6752.7|6749.9|6751.5|6748.7|6752.7|6749.9|6751|6748.2|4
1615981720000|2021-03-17 11:48:40|6751|6748.2|6750.5|6747.7|6751|6748.2|6750.5|6747.7|1
1615981730000|2021-03-17 11:48:50|6750|6747.2|6749.5|6746.7|6750|6747.2|6749.5|6746.7|2
1615981740000|2021-03-17 11:49:00|6750|6747.2|6750.9|6748.1|6751|6748.2|6750|6747.2|7
1615981750000|2021-03-17 11:49:10|6751|6748.2|6753|6750.2|6753.2|6750.4|6750.5|6747.7|4
1615981760000|2021-03-17 11:49:20|6752.5|6749.7|6750.5|6747.7|6752.5|6749.7|6750.5|6747.7|19
1615981770000|2021-03-17 11:49:30|6749.9|6747.1|6750|6747.2|6750|6747.2|6749.5|6746.7|8
1615981780000|2021-03-17 11:49:40|6749.5|6746.7|6748.9|6746.1|6749.5|6746.7|6748.4|6745.6|41
1615981790000|2021-03-17 11:49:50|6748.4|6745.6|6748.4|6745.6|6748.5|6745.7|6748.4|6745.6|2
1615981800000|2021-03-17 11:50:00|6748.2|6745.4|6743.2|6740.4|6748.2|6745.4|6743.2|6740.4|379
1615981810000|2021-03-17 11:50:10|6743.4|6740.6|6743.9|6741.1|6746.5|6743.7|6743.4|6740.6|78
1615981820000|2021-03-17 11:50:20|6744.2|6741.4|6746.4|6743.6|6746.5|6743.7|6744.2|6741.4|15
1615981830000|2021-03-17 11:50:30|6746|6743.2|6745.9|6743.1|6746.4|6743.6|6745.9|6743.1|22
1615981840000|2021-03-17 11:50:40|6746.4|6743.6|6746|6743.2|6747.5|6744.7|6745.9|6743.1|24
1615981850000|2021-03-17 11:50:50|6746.5|6743.7|6746.5|6743.7|6746.5|6743.7|6746.5|6743.7|0
1615981860000|2021-03-17 11:51:00|6746.9|6744.1|6749.9|6747.1|6751.5|6748.7|6746.9|6744.1|24
1615981870000|2021-03-17 11:51:10|6749.7|6746.9|6750|6747.2|6750.5|6747.7|6749.5|6746.7|3
1615981880000|2021-03-17 11:51:20|6749.9|6747.1|6750.4|6747.6|6751|6748.2|6749.9|6747.1|2
1615981890000|2021-03-17 11:51:30|6750|6747.2|6750|6747.2|6750|6747.2|6749.9|6747.1|1
1615981900000|2021-03-17 11:51:40|6749.5|6746.7|6749.5|6746.7|6749.5|6746.7|6749.4|6746.6|0
1615981910000|2021-03-17 11:51:50|6750.5|6747.7|6752.4|6749.6|6752.5|6749.7|6750.5|6747.7|25
1615981920000|2021-03-17 11:52:00|6752.9|6750.1|6753.4|6750.6|6754.2|6751.4|6752.9|6750.1|50
1615981930000|2021-03-17 11:52:10|6753.5|6750.7|6754.2|6751.4|6754.5|6751.7|6753.5|6750.7|4
1615981940000|2021-03-17 11:52:20|6753.9|6751.1|6753.4|6750.6|6753.9|6751.1|6752.9|6750.1|31
1615981950000|2021-03-17 11:52:30|6753.9|6751.1|6753.9|6751.1|6753.9|6751.1|6753.4|6750.6|0
1615981960000|2021-03-17 11:52:40|6754.2|6751.4|6753.7|6750.9|6754.9|6752.1|6753.7|6750.9|30
1615981970000|2021-03-17 11:52:50|6753.2|6750.4|6752.5|6749.7|6753.2|6750.4|6752.2|6749.4|5
1615981980000|2021-03-17 11:53:00|6752.2|6749.4|6752.2|6749.4|6752.2|6749.4|6752.2|6749.4|1
1615981990000|2021-03-17 11:53:10|6751.7|6748.9|6751.9|6749.1|6752.2|6749.4|6750.9|6748.1|10
1615982000000|2021-03-17 11:53:20|6751.7|6748.9|6751.2|6748.4|6751.7|6748.9|6751.2|6748.4|2
1615982010000|2021-03-17 11:53:30|6750.9|6748.1|6752.9|6750.1|6752.9|6750.1|6750.9|6748.1|44
1615982020000|2021-03-17 11:53:40|6753|6750.2|6753.9|6751.1|6753.9|6751.1|6753|6750.2|1
1615982030000|2021-03-17 11:53:50|6753.7|6750.9|6753.7|6750.9|6753.7|6750.9|6752.9|6750.1|4
1615982040000|2021-03-17 11:54:00|6753.9|6751.1|6754.2|6751.4|6755.4|6752.6|6753.7|6750.9|25
1615982050000|2021-03-17 11:54:10|6754.4|6751.6|6754.4|6751.6|6754.4|6751.6|6754.2|6751.4|3
1615982060000|2021-03-17 11:54:20|6754.2|6751.4|6753.9|6751.1|6754.2|6751.4|6753.7|6750.9|1
1615982070000|2021-03-17 11:54:30|6753.7|6750.9|6754.5|6751.7|6754.5|6751.7|6752.2|6749.4|69
1615982080000|2021-03-17 11:54:40|6754.4|6751.6|6755.7|6752.9|6755.9|6753.1|6754.4|6751.6|8
1615982090000|2021-03-17 11:54:50|6755.2|6752.4|6754.2|6751.4|6755.2|6752.4|6754.2|6751.4|1
1615982100000|2021-03-17 11:55:00|6754.4|6751.6|6754.9|6752.1|6755.5|6752.7|6754.2|6751.4|20
1615982110000|2021-03-17 11:55:10|6755.2|6752.4|6755.4|6752.6|6755.9|6753.1|6755.2|6752.4|3
1615982120000|2021-03-17 11:55:20|6755.9|6753.1|6755.9|6753.1|6755.9|6753.1|6755.9|6753.1|2
1615982130000|2021-03-17 11:55:30|6756.2|6753.4|6756.9|6754.1|6756.9|6754.1|6755.9|6753.1|22
1615982140000|2021-03-17 11:55:40|6757|6754.2|6756.9|6754.1|6757.4|6754.6|6756.9|6754.1|15
1615982150000|2021-03-17 11:55:50|6756.4|6753.6|6757.4|6754.6|6757.9|6755.1|6756.4|6753.6|6
1615982160000|2021-03-17 11:56:00|6757.2|6754.4|6757.2|6754.4|6757.2|6754.4|6756.9|6754.1|6
1615982170000|2021-03-17 11:56:10|6756.9|6754.1|6756.7|6753.9|6757.2|6754.4|6756.2|6753.4|25
1615982180000|2021-03-17 11:56:20|6756.9|6754.1|6756.9|6754.1|6757.4|6754.6|6756.9|6754.1|7
1615982200000|2021-03-17 11:56:40|6757.2|6754.4|6757.2|6754.4|6757.5|6754.4|6756.9|6753.5|26
1615982210000|2021-03-17 11:56:50|6756.9|6754.1|6758.4|6755.6|6759.2|6756.4|6756.2|6753.4|37
1615982220000|2021-03-17 11:57:00|6758.2|6755.4|6756.9|6754.1|6758.2|6755.4|6756.7|6753.9|18
1615982230000|2021-03-17 11:57:10|6757.2|6754.4|6756.2|6753.4|6757.2|6754.4|6756.2|6753.4|3
1615982240000|2021-03-17 11:57:20|6756.5|6753.7|6756.5|6753.7|6756.5|6753.7|6756.5|6753.7|62
1615982250000|2021-03-17 11:57:30|6757.2|6754.4|6756.9|6754.1|6757.5|6754.7|6756.9|6754.1|24
1615982260000|2021-03-17 11:57:40|6756.5|6753.7|6754.7|6751.9|6756.5|6753.7|6754.4|6751.6|30
1615982270000|2021-03-17 11:57:50|6754.4|6751.6|6755.2|6752.4|6755.2|6752.4|6754.4|6751.6|17
1615982280000|2021-03-17 11:58:00|6755|6752.2|6754.2|6751.4|6755.2|6752.4|6754.2|6751.4|19
1615982290000|2021-03-17 11:58:10|6753.2|6750.4|6754.2|6751.4|6754.2|6751.4|6753.2|6750.4|4
1615982300000|2021-03-17 11:58:20|6753.8|6751|6754.7|6751.9|6754.7|6751.9|6753.8|6751|14
1615982310000|2021-03-17 11:58:30|6754.8|6752|6755.5|6752.7|6755.5|6752.7|6754.2|6751.4|18
1615982320000|2021-03-17 11:58:40|6756.2|6753.4|6757.2|6754.4|6757.2|6754.4|6756.2|6753.4|10
1615982330000|2021-03-17 11:58:50|6758.2|6755.4|6759.5|6756.7|6759.8|6757|6758.2|6755.4|27
1615982340000|2021-03-17 11:59:00|6759.2|6756.4|6758.3|6755.5|6759.2|6756.4|6758.2|6755.4|9
1615982350000|2021-03-17 11:59:10|6758.7|6755.9|6757.2|6754.4|6758.7|6755.9|6757.2|6754.4|4
1615982360000|2021-03-17 11:59:20|6756.8|6754|6756.7|6753.9|6756.8|6754|6756.7|6753.9|4
1615982370000|2021-03-17 11:59:30|6757.2|6754.4|6756.8|6754|6757.2|6754.4|6756.7|6753.9|5
1615982380000|2021-03-17 11:59:40|6756.7|6753.9|6755.7|6752.9|6756.7|6753.9|6755.2|6752.4|21
1615982390000|2021-03-17 11:59:50|6755.8|6753|6756.7|6753.9|6756.7|6753.9|6755.8|6753|1
1615982400000|2021-03-17 12:00:00|6756.8|6754|6757.3|6754.5|6757.5|6754.7|6755.2|6752.4|30
1615982410000|2021-03-17 12:00:10|6757.8|6755|6757.7|6754.9|6759.7|6756.9|6757.2|6754.4|5
1615982420000|2021-03-17 12:00:20|6757.2|6754.4|6757.2|6754.4|6757.2|6754.4|6757.2|6754.4|10
1615982430000|2021-03-17 12:00:30|6756.8|6754|6756.7|6753.9|6757.2|6754.4|6756.2|6753.4|14
1615982440000|2021-03-17 12:00:40|6756.2|6753.4|6755.2|6752.4|6756.2|6753.4|6754.7|6751.9|2
1615982450000|2021-03-17 12:00:50|6755|6752.2|6753.7|6750.9|6755.2|6752.4|6753.7|6750.9|18
1615982460000|2021-03-17 12:01:00|6753.8|6751|6751.2|6748.4|6753.8|6751|6751.2|6748.4|10
1615982470000|2021-03-17 12:01:10|6751|6748.2|6750.3|6747.5|6751.7|6748.9|6750.2|6747.4|31
1615982480000|2021-03-17 12:01:20|6750.8|6748|6750.3|6747.5|6751.2|6748.4|6749.2|6746.4|71
1615982490000|2021-03-17 12:01:30|6750.5|6747.7|6747.2|6744.4|6751.8|6749|6747.2|6744.4|141
1615982500000|2021-03-17 12:01:40|6747.3|6744.5|6745.2|6742.4|6747.7|6744.9|6744.5|6741.7|755
1615982510000|2021-03-17 12:01:50|6745.8|6743|6747.5|6744.7|6747.5|6744.7|6745.8|6743|15
1615982520000|2021-03-17 12:02:00|6747.3|6744.5|6746|6743.2|6747.3|6744.5|6745|6742.2|21
1615982530000|2021-03-17 12:02:10|6746.5|6743.7|6743.5|6740.7|6746.5|6743.7|6743.5|6740.7|13
1615982540000|2021-03-17 12:02:20|6743.8|6741|6745.8|6743|6746|6743.2|6743.8|6741|22
1615982550000|2021-03-17 12:02:30|6745.5|6742.7|6746.5|6743.7|6746.5|6743.7|6745|6742.2|25
1615982560000|2021-03-17 12:02:40|6746.8|6744|6746.5|6743.7|6747|6744.2|6746.5|6743.7|6
1615982570000|2021-03-17 12:02:50|6746.8|6744|6747|6744.2|6747|6744.2|6746.8|6744|7
1615982580000|2021-03-17 12:03:00|6746.5|6743.7|6748|6745.2|6748.5|6745.7|6746.5|6743.7|7
1615982590000|2021-03-17 12:03:10|6747.5|6744.7|6747.2|6744.4|6747.7|6744.9|6747.2|6744.4|5
1615982600000|2021-03-17 12:03:20|6747.5|6744.7|6745.3|6742.5|6747.5|6744.7|6745.3|6742.5|32
1615982610000|2021-03-17 12:03:30|6745.5|6742.7|6747.5|6744.7|6747.5|6744.7|6745.5|6742.7|22
1615982620000|2021-03-17 12:03:40|6748|6745.2|6747.5|6744.7|6748|6745.2|6747.5|6744.7|2
1615982630000|2021-03-17 12:03:50|6748.1|6745.3|6749|6746.2|6749|6746.2|6748.1|6745.3|5
1615982640000|2021-03-17 12:04:00|6748.5|6745.7|6748|6745.2|6748.5|6745.7|6748|6745.2|1
1615982650000|2021-03-17 12:04:10|6748.2|6745.4|6748|6745.2|6748.2|6745.4|6747.5|6744.7|23
1615982660000|2021-03-17 12:04:20|6747.5|6744.7|6747.7|6744.9|6747.7|6744.9|6747.5|6744.7|0
1615982670000|2021-03-17 12:04:30|6748|6745.2|6747.8|6745|6748.5|6745.7|6747.5|6744.7|13
1615982680000|2021-03-17 12:04:40|6747.5|6744.7|6748|6745.2|6750.2|6747.4|6747.5|6744.7|36
1615982690000|2021-03-17 12:04:50|6748.2|6745.4|6748.3|6745.5|6748.5|6745.7|6747.5|6744.7|2
1615982700000|2021-03-17 12:05:00|6748|6745.2|6748.2|6745.4|6748.2|6745.4|6747.8|6745|3
1615982710000|2021-03-17 12:05:10|6748.5|6745.7|6748.5|6745.7|6748.5|6745.7|6748.5|6745.7|5
1615982720000|2021-03-17 12:05:20|6748.2|6745.4|6748.2|6745.4|6748.2|6745.4|6748.2|6745.4|6
1615982730000|2021-03-17 12:05:30|6748.5|6745.7|6748.5|6745.7|6748.5|6745.7|6747.8|6745|13
1615982740000|2021-03-17 12:05:40|6748.2|6745.4|6748|6745.2|6748.8|6746|6747.8|6745|9
1615982750000|2021-03-17 12:05:50|6748.5|6745.7|6750.7|6747.9|6750.7|6747.9|6748.5|6745.7|22
1615982760000|2021-03-17 12:06:00|6750.5|6747.7|6749|6746.2|6750.5|6747.7|6748.8|6746|3
1615982770000|2021-03-17 12:06:10|6749.5|6746.7|6751|6748.2|6751.5|6748.7|6749.5|6746.7|5
1615982780000|2021-03-17 12:06:20|6751.2|6748.4|6751.2|6748.4|6751.3|6748.5|6751|6748.2|1
1615982790000|2021-03-17 12:06:30|6751.5|6748.7|6750.7|6747.9|6751.5|6748.7|6750.5|6747.7|0
1615982800000|2021-03-17 12:06:40|6750.5|6747.7|6747.8|6745|6751|6748.2|6747.8|6745|8
1615982810000|2021-03-17 12:06:50|6748.3|6745.5|6745.8|6743|6748.3|6745.5|6745.8|6743|162
1615982820000|2021-03-17 12:07:00|||||||||41
1615982830000|2021-03-17 12:07:10|||||||||4
1615982840000|2021-03-17 12:07:20|6744.8|6742|6743.8|6741|6744.8|6742|6743.8|6741|16
1615982850000|2021-03-17 12:07:30|6743.3|6740.5|6742.8|6740|6743.8|6741|6742.1|6739.3|20
1615982860000|2021-03-17 12:07:40|6743.5|6740.7|6743.3|6740.5|6743.5|6740.7|6742.7|6739.9|11
1615982870000|2021-03-17 12:07:50|6743.5|6740.7|6743.8|6741|6744|6741.2|6743.5|6740.7|2
1615982880000|2021-03-17 12:08:00|6744|6741.2|6743|6740.2|6744|6741.2|6742.8|6740|5
1615982890000|2021-03-17 12:08:10|6743.3|6740.5|6743|6740.2|6743.3|6740.5|6742.8|6740|7
1615982900000|2021-03-17 12:08:20|6741.8|6739|6742.3|6739.5|6742.3|6739.5|6740.3|6737.5|35
1615982910000|2021-03-17 12:08:30|6742.5|6739.7|6742.3|6739.5|6742.8|6740|6741.8|6739|5
1615982920000|2021-03-17 12:08:40|6741.8|6739|6742.3|6739.5|6742.3|6739.5|6741.8|6739|0
1615982930000|2021-03-17 12:08:50|6742.1|6739.3|6742.3|6739.5|6742.5|6739.7|6740.5|6737.7|15
1615982940000|2021-03-17 12:09:00|6742|6739.2|6742.3|6739.5|6742.5|6739.7|6741.8|6739|6
1615982950000|2021-03-17 12:09:10|6742.5|6739.7|6742|6739.2|6742.8|6740|6742|6739.2|6
1615982960000|2021-03-17 12:09:20|6742.5|6739.7|6738|6735.2|6742.5|6739.7|6737.8|6735|196
1615982970000|2021-03-17 12:09:30|6738.3|6735.5|6738|6735.2|6738.5|6735.7|6738|6735.2|3
1615982980000|2021-03-17 12:09:40|6737.8|6735|6738.5|6735.7|6738.5|6735.7|6737.2|6734.4|8
1615982990000|2021-03-17 12:09:50|6738.8|6736|6739.7|6736.9|6740.3|6737.5|6738.8|6736|9
1615983000000|2021-03-17 12:10:00|6740|6737.2|6740|6737.2|6740.5|6737.7|6739.3|6736.5|47
1615983010000|2021-03-17 12:10:10|6740.1|6737.3|6742|6739.2|6742.1|6739.3|6740.1|6737.3|7
1615983020000|2021-03-17 12:10:20|6741.5|6738.7|6741.8|6739|6743|6740.2|6741.5|6738.7|4
1615983030000|2021-03-17 12:10:30|6741.5|6738.7|6745.1|6742.3|6745.1|6742.3|6741.5|6738.7|35
1615983040000|2021-03-17 12:10:40|6745|6742.2|6744.5|6741.7|6745.5|6742.7|6743.5|6740.7|37
1615983050000|2021-03-17 12:10:50|6743.8|6741|6742.3|6739.5|6743.8|6741|6742.3|6739.5|35
1615983060000|2021-03-17 12:11:00|6742|6739.2|6743.5|6740.7|6743.5|6740.7|6741.1|6738.3|5
1615983070000|2021-03-17 12:11:10|6742.5|6739.7|6742.3|6739.5|6743.1|6740.3|6741.8|6739|18
1615983080000|2021-03-17 12:11:20|6742.8|6740|6742.5|6739.7|6742.8|6740|6742.5|6739.7|26
1615983090000|2021-03-17 12:11:30|6742.3|6739.5|6741.5|6738.7|6742.3|6739.5|6740|6737.2|11
1615983100000|2021-03-17 12:11:40|6741.8|6739|6742.5|6739.7|6742.5|6739.7|6741.8|6739|16
1615983110000|2021-03-17 12:11:50|6741.8|6739|6741.8|6739|6742|6739.2|6741.8|6739|8
1615983120000|2021-03-17 12:12:00|6742.1|6739.3|6742.5|6739.7|6742.5|6739.7|6741.5|6738.7|5
1615983130000|2021-03-17 12:12:10|6742.8|6740|6742.8|6740|6743.5|6740.7|6742.8|6740|5
1615983140000|2021-03-17 12:12:20|6743.3|6740.5|6742.8|6740|6743.3|6740.5|6742.8|6740|9
1615983150000|2021-03-17 12:12:30|6742.6|6739.8|6742.5|6739.7|6742.6|6739.8|6741.5|6738.7|12
1615983160000|2021-03-17 12:12:40|6742.3|6739.5|6743.3|6740.5|6743.5|6740.7|6742.3|6739.5|121
1615983170000|2021-03-17 12:12:50|6742.8|6740|6742.8|6740|6742.8|6740|6742.8|6740|0
1615983180000|2021-03-17 12:13:00|6742.5|6739.7|6743.5|6740.7|6743.5|6740.7|6742.5|6739.7|3
1615983190000|2021-03-17 12:13:10|6743.6|6740.8|6744.5|6741.7|6744.5|6741.7|6743.6|6740.8|2
1615983200000|2021-03-17 12:13:20|6745.1|6742.3|6745.5|6742.7|6747.5|6744.7|6745|6742.2|47
1615983210000|2021-03-17 12:13:30|6745|6742.2|6744.8|6742|6745.3|6742.5|6744.8|6742|7
1615983240000|2021-03-17 12:14:00|6744.1|6741.3|6744.1|6741.3|6744.5|6741.7|6743.8|6741|10
1615983250000|2021-03-17 12:14:10|6743.8|6741|6745.1|6742.3|6745.1|6742.3|6743.8|6741|10
1615983260000|2021-03-17 12:14:20|6744.8|6742|6744.8|6742|6744.8|6742|6744.8|6742|1
1615983270000|2021-03-17 12:14:30|6744.5|6741.7|6744.8|6742|6745.3|6742.5|6744.5|6741.7|26
1615983280000|2021-03-17 12:14:40|6745.1|6742.3|6744.8|6742|6745.3|6742.5|6744.8|6742|3
1615983290000|2021-03-17 12:14:50|6744.5|6741.7|6744.8|6742|6744.8|6742|6744.5|6741.7|5
1615983300000|2021-03-17 12:15:00|6745|6742.2|6746|6743.2|6746|6743.2|6744.8|6742|15
1615983310000|2021-03-17 12:15:10|6746.1|6743.3|6748.1|6745.3|6748.1|6745.3|6746.1|6743.3|25
1615983320000|2021-03-17 12:15:20|6748|6745.2|6749|6746.2|6749|6746.2|6748|6745.2|7
1615983330000|2021-03-17 12:15:30|6748.8|6746|6752.5|6749.7|6752.5|6749.7|6748.8|6746|14
1615983340000|2021-03-17 12:15:40|6751.8|6749|6749.8|6747|6752|6749.2|6749.8|6747|48
1615983350000|2021-03-17 12:15:50|6750|6747.2|6751.5|6748.7|6751.5|6748.7|6750|6747.2|6
1615983360000|2021-03-17 12:16:00|6751.8|6749|6752.5|6749.7|6752.5|6749.7|6751.8|6749|9
1615983370000|2021-03-17 12:16:10|||||||||1
1615983380000|2021-03-17 12:16:20|6752.8|6750|6754|6751.2|6754.6|6751.8|6752.8|6750|32
1615983390000|2021-03-17 12:16:30|6754.5|6751.7|6753.5|6750.7|6754.5|6751.7|6752.5|6749.7|10
1615983400000|2021-03-17 12:16:40|6753.8|6751|6752.5|6749.7|6753.8|6751|6751.8|6749|13
1615983410000|2021-03-17 12:16:50|6751.8|6749|6752.5|6749.7|6753.3|6750.5|6750.8|6748|574
1615983420000|2021-03-17 12:17:00|6752.8|6750|6752.8|6750|6753.3|6750.5|6752.5|6749.7|5
1615983430000|2021-03-17 12:17:10|6753.1|6750.3|6752.8|6750|6753.3|6750.5|6752.8|6750|8
1615983440000|2021-03-17 12:17:20|6752.4|6749.6|6751.1|6748.3|6752.4|6749.6|6750.8|6748|50
1615983450000|2021-03-17 12:17:30|6750.8|6748|6749.8|6747|6751.8|6749|6749.8|6747|34
1615983460000|2021-03-17 12:17:40|6750.8|6748|6750.6|6747.8|6751.3|6748.5|6749.8|6747|12
1615983470000|2021-03-17 12:17:50|6750.5|6747.7|6750.8|6748|6750.8|6748|6750.5|6747.7|1
1615983480000|2021-03-17 12:18:00|6750|6747.2|6746.5|6743.7|6750.5|6747.7|6745.8|6743|129
1615983490000|2021-03-17 12:18:10|6746.8|6744|6746.8|6744|6747.8|6745|6745.8|6743|83
1615983500000|2021-03-17 12:18:20|6747.3|6744.5|6745.8|6743|6747.3|6744.5|6745.8|6743|14
1615983510000|2021-03-17 12:18:30|6745.3|6742.5|6745.3|6742.5|6745.8|6743|6745.3|6742.5|2
1615983520000|2021-03-17 12:18:40|6744.5|6741.7|6742.5|6739.7|6744.5|6741.7|6742.5|6739.7|67
1615983530000|2021-03-17 12:18:50|6742.8|6740|6742.8|6740|6743.3|6740.5|6742.3|6739.5|7
1615983540000|2021-03-17 12:19:00|6742.4|6739.6|6740.8|6738|6742.4|6739.6|6740.3|6737.5|13
1615983550000|2021-03-17 12:19:10|6740.3|6737.5|6739.8|6737|6740.5|6737.7|6739.6|6736.8|3
1615983560000|2021-03-17 12:19:20|6740|6737.2|6739.8|6737|6740|6737.2|6739.5|6736.7|1
1615983570000|2021-03-17 12:19:30|6739.5|6736.7|6740.5|6737.7|6740.5|6737.7|6739.5|6736.7|4
1615983580000|2021-03-17 12:19:40|6740.3|6737.5|6739.8|6737|6740.3|6737.5|6739.8|6737|17
1615983590000|2021-03-17 12:19:50|6739.5|6736.7|6735.5|6732.7|6739.5|6736.7|6734.8|6732|132
1615983600000|2021-03-17 12:20:00|6735.3|6732.5|6735.3|6732.5|6735.5|6732.7|6734.5|6731.7|15
1615983610000|2021-03-17 12:20:10|6734.5|6731.7|6735.5|6732.7|6735.5|6732.7|6733.8|6731|21
1615983620000|2021-03-17 12:20:20|6735.8|6733|6734.8|6732|6736.3|6733.5|6734.8|6732|14
1615983630000|2021-03-17 12:20:30|6735.1|6732.3|6735|6732.2|6735.3|6732.5|6734.3|6731.5|23
1615983640000|2021-03-17 12:20:40|6735.1|6732.3|6733.1|6730.3|6735.3|6732.5|6732.3|6729.5|62
1615983650000|2021-03-17 12:20:50|6733.3|6730.5|6732.8|6730|6733.3|6730.5|6732.8|6730|0
1615983660000|2021-03-17 12:21:00|6732.5|6729.7|6727.8|6725|6732.8|6730|6727.8|6725|509
1615983670000|2021-03-17 12:21:10|6727.5|6724.7|6728.1|6725.3|6728.1|6725.3|6725.8|6723|1133
1615983680000|2021-03-17 12:21:20|6727.8|6725|6728.6|6725.8|6728.6|6725.8|6727.4|6724.6|15
1615983690000|2021-03-17 12:21:30|6728.4|6725.6|6724.4|6721.6|6729.1|6726.3|6723.4|6720.6|179
1615983700000|2021-03-17 12:21:40|6724.2|6721.4|6724.4|6721.6|6725.1|6722.3|6723.4|6720.6|99
1615983710000|2021-03-17 12:21:50|6723.7|6720.9|6719.4|6716.6|6723.7|6720.9|6718.1|6715.3|71
1615983720000|2021-03-17 12:22:00|6719.1|6716.3|6719.9|6717.1|6719.9|6717.1|6718.1|6715.3|17
1615983730000|2021-03-17 12:22:10|6719.4|6716.6|6717.4|6714.6|6719.6|6716.8|6717.4|6714.6|116
1615983740000|2021-03-17 12:22:20|6717.1|6714.3|6715.4|6712.6|6717.1|6714.3|6714.8|6712|697
1615983750000|2021-03-17 12:22:30|6714.8|6712|6717.1|6714.3|6717.1|6714.3|6714.8|6712|37
1615983760000|2021-03-17 12:22:40|6716.6|6713.8|6717.1|6714.3|6717.1|6714.3|6716.4|6713.6|8
1615983770000|2021-03-17 12:22:50|6716.8|6714|6716.1|6713.3|6716.9|6714.1|6716.1|6713.3|3
1615983780000|2021-03-17 12:23:00|6715.7|6712.9|6716.1|6713.3|6716.1|6713.3|6714.8|6712|38
1615983790000|2021-03-17 12:23:10|6715.9|6713.1|6717.4|6714.6|6717.4|6714.6|6715.4|6712.6|42
1615983800000|2021-03-17 12:23:20|6717.8|6715|6719.6|6716.8|6720.4|6717.6|6717.8|6715|26
1615983810000|2021-03-17 12:23:30|6719.8|6717|6719.6|6716.8|6720.4|6717.6|6719.4|6716.6|190
1615983820000|2021-03-17 12:23:40|6719.4|6716.6|6721.4|6718.6|6721.7|6718.9|6719.4|6716.6|151
1615983830000|2021-03-17 12:23:50|6722|6719.2|6721.4|6718.6|6722.4|6719.6|6720.7|6717.9|133
1615983840000|2021-03-17 12:24:00|6721.2|6718.4|6719.7|6716.9|6721.2|6718.4|6717.2|6714.4|65
1615983850000|2021-03-17 12:24:10|6719.5|6716.7|6720.7|6717.9|6722.7|6719.9|6718.7|6715.9|74
1615983860000|2021-03-17 12:24:20|6720|6717.2|6719.7|6716.9|6720.2|6717.4|6719.2|6716.4|31
1615983870000|2021-03-17 12:24:30|6719.5|6716.7|6719.2|6716.4|6720.2|6717.4|6719|6716.2|66
1615983880000|2021-03-17 12:24:40|6719.7|6716.9|6720.7|6717.9|6720.7|6717.9|6719.2|6716.4|14
1615983890000|2021-03-17 12:24:50|6720.2|6717.4|6720.7|6717.9|6721|6718.2|6719.7|6716.9|29
1615983900000|2021-03-17 12:25:00|6720.5|6717.7|6720.5|6717.7|6722.7|6719.9|6718.7|6715.9|61
1615983910000|2021-03-17 12:25:10|6720.7|6717.9|6720.7|6717.9|6721.9|6719.1|6720.7|6717.9|19
1615983920000|2021-03-17 12:25:20|6720.2|6717.4|6719.7|6716.9|6720.7|6717.9|6719.7|6716.9|14
1615983930000|2021-03-17 12:25:30|6719.4|6716.6|6715.9|6713.1|6719.4|6716.6|6715.7|6712.9|53
1615983940000|2021-03-17 12:25:40|6717.7|6714.9|6721.7|6718.9|6721.7|6718.9|6717.7|6714.9|22
1615983950000|2021-03-17 12:25:50|6722.4|6719.6|6721.9|6719.1|6722.7|6719.9|6721.2|6718.4|7
1615983960000|2021-03-17 12:26:00|6722.2|6719.4|6718.7|6715.9|6722.2|6719.4|6717.9|6715.1|33
1615983970000|2021-03-17 12:26:10|6718.5|6715.7|6719.9|6717.1|6720.5|6717.7|6718.5|6715.7|15
1615983980000|2021-03-17 12:26:20|6720.7|6717.9|6718.2|6715.4|6720.7|6717.9|6717.5|6714.7|18
1615983990000|2021-03-17 12:26:30|6718|6715.2|6718|6715.2|6718.7|6715.9|6716.5|6713.7|25
1615984000000|2021-03-17 12:26:40|6718.2|6715.4|6715.7|6712.9|6718.5|6715.7|6715.7|6712.9|47
1615984010000|2021-03-17 12:26:50|6716.7|6713.9|6717.7|6714.9|6718|6715.2|6716|6713.2|59
1615984020000|2021-03-17 12:27:00|6717.2|6714.4|6716.7|6713.9|6717.7|6714.9|6716.7|6713.9|17
1615984030000|2021-03-17 12:27:10|6716|6713.2|6717.7|6714.9|6717.7|6714.9|6716|6713.2|12
1615984040000|2021-03-17 12:27:20|6717.9|6715.1|6717.7|6714.9|6717.9|6715.1|6717.7|6714.9|254
1615984050000|2021-03-17 12:27:30|6717.4|6714.6|6717.7|6714.9|6718.7|6715.9|6716.9|6714.1|69
1615984060000|2021-03-17 12:27:40|6718|6715.2|6718|6715.2|6718.7|6715.9|6718|6715.2|5
1615984070000|2021-03-17 12:27:50|6718.2|6715.4|6717.7|6714.9|6718.7|6715.9|6717.7|6714.9|9
1615984080000|2021-03-17 12:28:00|6717.9|6715.1|6718|6715.2|6718.2|6715.4|6717.7|6714.9|8
1615984090000|2021-03-17 12:28:10|6718.4|6715.6|6718.7|6715.9|6718.7|6715.9|6718.4|6715.6|1
1615984100000|2021-03-17 12:28:20|6719.4|6716.6|6722.4|6719.6|6722.4|6719.6|6719.4|6716.6|49
1615984110000|2021-03-17 12:28:30|6722.7|6719.9|6723.7|6720.9|6723.7|6720.9|6721.7|6718.9|22
1615984120000|2021-03-17 12:28:40|6724|6721.2|6725.7|6722.9|6725.7|6722.9|6724|6721.2|9
1615984130000|2021-03-17 12:28:50|6725.2|6722.4|6724.9|6722.1|6725.2|6722.4|6724.7|6721.9|6
1615984140000|2021-03-17 12:29:00|6725.2|6722.4|6725.9|6723.1|6725.9|6723.1|6724.7|6721.9|6
1615984150000|2021-03-17 12:29:10|6726.4|6723.6|6722.7|6719.9|6726.4|6723.6|6722.7|6719.9|39
1615984160000|2021-03-17 12:29:20|6722.4|6719.6|6721.9|6719.1|6722.7|6719.9|6721.7|6718.9|23
1615984170000|2021-03-17 12:29:30|6721.7|6718.9|6721.7|6718.9|6721.7|6718.9|6721.5|6718.7|2
1615984180000|2021-03-17 12:29:40|6721.2|6718.4|6721.5|6718.7|6722|6719.2|6721.2|6718.4|2
1615984190000|2021-03-17 12:29:50|6721.7|6718.9|6722.2|6719.4|6722.7|6719.9|6721.4|6718.6|13
1615984200000|2021-03-17 12:30:00|6721.9|6719.1|6720.2|6717.4|6721.9|6719.1|6720|6717.2|16
1615984210000|2021-03-17 12:30:10|6720|6717.2|6719|6716.2|6720.7|6717.9|6719|6716.2|5
1615984220000|2021-03-17 12:30:20|6719.2|6716.4|6719.5|6716.7|6719.7|6716.9|6719|6716.2|10
1615984230000|2021-03-17 12:30:30|6719.7|6716.9|6719.7|6716.9|6720.7|6717.9|6719.7|6716.9|10
1615984240000|2021-03-17 12:30:40|6720.2|6717.4|6722.5|6719.7|6722.7|6719.9|6720|6717.2|17
1615984250000|2021-03-17 12:30:50|6723.2|6720.4|6727.2|6724.4|6727.2|6724.4|6722.5|6719.7|113
1615984260000|2021-03-17 12:31:00|6726.7|6723.9|6727.2|6724.4|6728.2|6725.4|6726.7|6723.9|18
1615984270000|2021-03-17 12:31:10|6727|6724.2|6726.2|6723.4|6727|6724.2|6725.7|6722.9|94
1615984280000|2021-03-17 12:31:20|6726.4|6723.6|6728|6725.2|6728.2|6725.4|6726.4|6723.6|335
1615984290000|2021-03-17 12:31:30|6728.2|6725.4|6728.4|6725.6|6728.4|6725.6|6726.7|6723.9|57
1615984300000|2021-03-17 12:31:40|6728.2|6725.4|6728.7|6725.9|6728.9|6726.1|6727.9|6725.1|76
1615984310000|2021-03-17 12:31:50|6728.2|6725.4|6728.1|6725.3|6728.4|6725.6|6727.7|6724.9|85
1615984320000|2021-03-17 12:32:00|6728.4|6725.6|6727.4|6724.6|6728.4|6725.6|6726.4|6723.6|57
1615984330000|2021-03-17 12:32:10|6727.2|6724.4|6727.4|6724.6|6727.4|6724.6|6726.7|6723.9|4
1615984340000|2021-03-17 12:32:20|6728|6725.2|6729.1|6726.3|6729.1|6726.3|6728|6725.2|7
1615984350000|2021-03-17 12:32:30|6729.4|6726.6|6730.4|6727.6|6731.1|6728.3|6729.4|6726.6|14
1615984360000|2021-03-17 12:32:40|6729.9|6727.1|6730.1|6727.3|6730.1|6727.3|6729.4|6726.6|7
1615984370000|2021-03-17 12:32:50|6729.4|6726.6|6729.9|6727.1|6729.9|6727.1|6729.4|6726.6|2
1615984380000|2021-03-17 12:33:00|6729.7|6726.9|6729.8|6727|6729.8|6727|6729.1|6726.3|4
1615984390000|2021-03-17 12:33:10|6730.4|6727.6|6731.4|6728.6|6731.8|6729|6730.4|6727.6|62
1615984400000|2021-03-17 12:33:20|6731.6|6728.8|6731.4|6728.6|6731.8|6729|6730.4|6727.6|32
1615984410000|2021-03-17 12:33:30|6730.9|6728.1|6730.4|6727.6|6731.1|6728.3|6730.4|6727.6|15
1615984420000|2021-03-17 12:33:40|6731.1|6728.3|6732.1|6729.3|6732.1|6729.3|6730.4|6727.6|53
1615984430000|2021-03-17 12:33:50|6732.7|6729.9|6730.6|6727.8|6733.1|6730.3|6730.1|6727.3|130
1615984440000|2021-03-17 12:34:00|6731.1|6728.3|6730.9|6728.1|6731.1|6728.3|6730.6|6727.8|18
1615984450000|2021-03-17 12:34:10|6731.1|6728.3|6732.1|6729.3|6732.1|6729.3|6731.1|6728.3|11
1615984460000|2021-03-17 12:34:20|6732.4|6729.6|6732.6|6729.8|6732.8|6730|6732.4|6729.6|10
1615984470000|2021-03-17 12:34:30|6732.8|6730|6732.6|6729.8|6732.8|6730|6732.6|6729.8|3
1615984480000|2021-03-17 12:34:40|6732.4|6729.6|6732.6|6729.8|6732.6|6729.8|6731.6|6728.8|5
1615984500000|2021-03-17 12:35:00|6733.1|6730.3|6731.6|6728.8|6733.4|6730.6|6731.6|6728.8|88
1615984510000|2021-03-17 12:35:10|6731.8|6729|6731.9|6729.1|6732.1|6729.3|6731.6|6728.8|3
1615984520000|2021-03-17 12:35:20|6731.4|6728.6|6731.4|6728.6|6731.6|6728.8|6731.1|6728.3|25
1615984530000|2021-03-17 12:35:30|6731.1|6728.3|6732.1|6729.3|6732.1|6729.3|6730.7|6727.9|32
1615984540000|2021-03-17 12:35:40|6731.6|6728.8|6732.9|6730.1|6733.4|6730.6|6731.4|6728.6|6
1615984550000|2021-03-17 12:35:50|6732.4|6729.6|6732.6|6729.8|6733.4|6730.6|6732.4|6729.6|5
1615984560000|2021-03-17 12:36:00|6732.9|6730.1|6733.7|6730.9|6734.4|6731.6|6732.9|6730.1|121
1615984570000|2021-03-17 12:36:10|6733.6|6730.8|6736.7|6733.9|6737.7|6734.9|6733.6|6730.8|405
1615984580000|2021-03-17 12:36:20|6736.6|6733.8|6736.2|6733.4|6736.7|6733.9|6736.2|6733.4|4
1615984590000|2021-03-17 12:36:30|6736.6|6733.8|6736.7|6733.9|6736.7|6733.9|6735.7|6732.9|18
1615984600000|2021-03-17 12:36:40|6736.6|6733.8|6738.4|6735.6|6739.1|6736.3|6735.7|6732.9|10
1615984610000|2021-03-17 12:36:50|6738.7|6735.9|6738.7|6735.9|6738.7|6735.9|6738.2|6735.4|8
1615984620000|2021-03-17 12:37:00|6738.6|6735.8|6735.7|6732.9|6738.6|6735.8|6735.1|6732.3|82
1615984630000|2021-03-17 12:37:10|6735.9|6733.1|6736.1|6733.3|6736.1|6733.3|6735.6|6732.8|0
1615984640000|2021-03-17 12:37:20|6735.7|6732.9|6736.1|6733.3|6736.1|6733.3|6735.1|6732.3|4
1615984650000|2021-03-17 12:37:30|6735.7|6732.9|6735.7|6732.9|6735.7|6732.9|6735.7|6732.9|53
1615984660000|2021-03-17 12:37:40|6736.1|6733.3|6736.1|6733.3|6736.7|6733.9|6736.1|6733.3|8
1615984670000|2021-03-17 12:37:50|6734.6|6731.8|6731.4|6728.6|6734.7|6731.9|6731.4|6728.6|83
1615984680000|2021-03-17 12:38:00|6731.1|6728.3|6728.6|6725.8|6731.2|6728.4|6728.1|6725.3|35
1615984690000|2021-03-17 12:38:10|6728.7|6725.9|6728.7|6725.9|6729.1|6726.3|6727.7|6724.9|33
1615984700000|2021-03-17 12:38:20|6728.9|6726.1|6727.7|6724.9|6729.2|6726.4|6727.7|6724.9|38
1615984710000|2021-03-17 12:38:30|6728.1|6725.3|6727.2|6724.4|6728.7|6725.9|6727.2|6724.4|64
1615984720000|2021-03-17 12:38:40|6727.7|6724.9|6725.6|6722.8|6727.7|6724.9|6725.4|6722.6|38
1615984730000|2021-03-17 12:38:50|6725.4|6722.6|6727.7|6724.9|6727.7|6724.9|6725.4|6722.6|8
1615984740000|2021-03-17 12:39:00|6727.9|6725.1|6728.9|6726.1|6729.7|6726.9|6727.9|6725.1|38
1615984750000|2021-03-17 12:39:10|6728.6|6725.8|6728.2|6725.4|6728.6|6725.8|6728.1|6725.3|0
1615984760000|2021-03-17 12:39:20|6728.1|6725.3|6730.2|6727.4|6730.7|6727.9|6728.1|6725.3|6
1615984770000|2021-03-17 12:39:30|6730.6|6727.8|6729.2|6726.4|6730.6|6727.8|6729.1|6726.3|43
1615984780000|2021-03-17 12:39:40|6729.4|6726.6|6729.1|6726.3|6729.7|6726.9|6728.4|6725.6|3
1615984790000|2021-03-17 12:39:50|6729.6|6726.8|6729.6|6726.8|6730.1|6727.3|6728.7|6725.9|5
1615984800000|2021-03-17 12:40:00|6729.4|6726.6|6730.1|6727.3|6730.1|6727.3|6728.4|6725.6|15
1615984810000|2021-03-17 12:40:10|6729.7|6726.9|6730.1|6727.3|6730.1|6727.3|6729.1|6726.3|4
1615984820000|2021-03-17 12:40:20|6730.7|6727.9|6730.7|6727.9|6730.7|6727.9|6729.4|6726.6|33
1615984830000|2021-03-17 12:40:30|6730.4|6727.6|6730.6|6727.8|6730.7|6727.9|6730.1|6727.3|3
1615984840000|2021-03-17 12:40:40|6731.1|6728.3|6731.2|6728.4|6731.6|6728.8|6731.1|6728.3|1
1615984850000|2021-03-17 12:40:50|6731.7|6728.9|6731.6|6728.8|6732.6|6729.8|6731.1|6728.3|51
1615984860000|2021-03-17 12:41:00|6731.4|6728.6|6730.6|6727.8|6731.6|6728.8|6729.6|6726.8|41
1615984870000|2021-03-17 12:41:10|6730.7|6727.9|6728.9|6726.1|6730.7|6727.9|6728.9|6726.1|49
1615984880000|2021-03-17 12:41:20|6729.1|6726.3|6733.4|6730.6|6733.6|6730.8|6728.6|6725.8|277
1615984890000|2021-03-17 12:41:30|6733.1|6730.3|6732.1|6729.3|6733.1|6730.3|6731.1|6728.3|14
1615984900000|2021-03-17 12:41:40|6731.7|6728.9|6732.6|6729.8|6732.7|6729.9|6731.2|6728.4|19
1615984910000|2021-03-17 12:41:50|6732.4|6729.6|6732.1|6729.3|6732.6|6729.8|6731.9|6729.1|51
1615984920000|2021-03-17 12:42:00|6732.6|6729.8|6731.6|6728.8|6732.6|6729.8|6731.1|6728.3|25
1615984930000|2021-03-17 12:42:10|6731.1|6728.3|6729.7|6726.9|6731.2|6728.4|6729.7|6726.9|10
1615984940000|2021-03-17 12:42:20|6730.1|6727.3|6730.1|6727.3|6730.1|6727.3|6729.9|6727.1|7
1615984950000|2021-03-17 12:42:30|6730.4|6727.6|6728.1|6725.3|6730.6|6727.8|6728.1|6725.3|6
1615984960000|2021-03-17 12:42:40|||||||||4
1615984970000|2021-03-17 12:42:50|6728.4|6725.6|6727.2|6724.4|6728.6|6725.8|6727.2|6724.4|4
1615984980000|2021-03-17 12:43:00|6727.6|6724.8|6727.1|6724.3|6728.1|6725.3|6727.1|6724.3|7
1615984990000|2021-03-17 12:43:10|6726.4|6723.6|6726.6|6723.8|6727.1|6724.3|6726.4|6723.6|5
1615985000000|2021-03-17 12:43:20|6727.1|6724.3|6728.4|6725.6|6728.4|6725.6|6726.6|6723.8|6
1615985010000|2021-03-17 12:43:30|6729.1|6726.3|6729.1|6726.3|6729.1|6726.3|6729.1|6726.3|1
1615985020000|2021-03-17 12:43:40|6729.6|6726.8|6728.7|6725.9|6730.1|6727.3|6728.7|6725.9|4
1615985030000|2021-03-17 12:43:50|6728.6|6725.8|6729.9|6727.1|6729.9|6727.1|6728.6|6725.8|1
1615985040000|2021-03-17 12:44:00|6729.6|6726.8|6729.4|6726.6|6729.6|6726.8|6728.6|6725.8|19
1615985050000|2021-03-17 12:44:10|6729.2|6726.4|6729.2|6726.4|6730.2|6727.4|6728.6|6725.8|87
1615985060000|2021-03-17 12:44:20|6728.7|6725.9|6728.9|6726.1|6729.7|6726.9|6728.7|6725.9|1
1615985070000|2021-03-17 12:44:30|6729.2|6726.4|6730.2|6727.4|6730.4|6727.6|6729.2|6726.4|54
1615985080000|2021-03-17 12:44:40|6730.7|6727.9|6730.2|6727.4|6730.7|6727.9|6730.2|6727.4|0
1615985090000|2021-03-17 12:44:50|6729.7|6726.9|6733.4|6730.6|6734.4|6731.6|6729.7|6726.9|10
1615985100000|2021-03-17 12:45:00|6733.7|6730.9|6730.7|6727.9|6733.7|6730.9|6730.7|6727.9|2
1615985110000|2021-03-17 12:45:10|6730.4|6727.6|6730.4|6727.6|6731.2|6728.4|6730.4|6727.6|9
1615985120000|2021-03-17 12:45:20|6730.7|6727.9|6732.2|6729.4|6732.4|6729.6|6730.7|6727.9|3
1615985130000|2021-03-17 12:45:30|6732.4|6729.6|6732.4|6729.6|6732.4|6729.6|6731.4|6728.6|1
1615985140000|2021-03-17 12:45:40|6732.2|6729.4|6732.1|6729.3|6732.4|6729.6|6731.7|6728.9|6
1615985150000|2021-03-17 12:45:50|6732.4|6729.6|6732.7|6729.9|6734.6|6731.8|6732.4|6729.6|8
1615985160000|2021-03-17 12:46:00|6733.2|6730.4|6733.4|6730.6|6733.7|6730.9|6732.7|6729.9|13
1615985170000|2021-03-17 12:46:10|6733.9|6731.1|6728.2|6725.4|6733.9|6731.1|6727.6|6724.8|237
1615985180000|2021-03-17 12:46:20|6728.1|6725.3|6728.6|6725.8|6729.1|6726.3|6728.1|6725.3|12
1615985190000|2021-03-17 12:46:30|6728.4|6725.6|6728.9|6726.1|6729.1|6726.3|6727.4|6724.6|15
1615985200000|2021-03-17 12:46:40|6729.7|6726.9|6728.6|6725.8|6729.7|6726.9|6728.6|6725.8|16
1615985210000|2021-03-17 12:46:50|6728.1|6725.3|6728.9|6726.1|6729.7|6726.9|6728.1|6725.3|11
1615985220000|2021-03-17 12:47:00|6728.1|6725.3|6728.1|6725.3|6728.7|6725.9|6727.6|6724.8|11
1615985230000|2021-03-17 12:47:10|6728.2|6725.4|6728.9|6726.1|6729.2|6726.4|6728.2|6725.4|6
1615985240000|2021-03-17 12:47:20|6729.1|6726.3|6728.1|6725.3|6729.1|6726.3|6728.1|6725.3|1
1615985250000|2021-03-17 12:47:30|6727.9|6725.1|6732.2|6729.4|6732.2|6729.4|6727.9|6725.1|50
1615985260000|2021-03-17 12:47:40|6732.1|6729.3|6732.7|6729.9|6732.7|6729.9|6731.2|6728.4|1
1615985270000|2021-03-17 12:47:50|6732.1|6729.3|6732.7|6729.9|6732.7|6729.9|6731.7|6728.9|5
1615985280000|2021-03-17 12:48:00|6732.6|6729.8|6735.7|6732.9|6735.9|6733.1|6732.2|6729.4|79
1615985290000|2021-03-17 12:48:10|6735.6|6732.8|6733.2|6730.4|6737.1|6734.3|6733.2|6730.4|36
1615985300000|2021-03-17 12:48:20|6733.4|6730.6|6734.9|6732.1|6735.4|6732.6|6732.9|6730.1|27
1615985310000|2021-03-17 12:48:30|6734.7|6731.9|6736.4|6733.6|6737.4|6734.6|6734.7|6731.9|66
1615985320000|2021-03-17 12:48:40|6737.2|6734.4|6737.2|6734.4|6737.4|6734.6|6736.4|6733.6|6
1615985330000|2021-03-17 12:48:50|6736.7|6733.9|6736.2|6733.4|6736.9|6734.1|6735.7|6732.9|2
1615985340000|2021-03-17 12:49:00|6735.9|6733.1|6735.7|6732.9|6735.9|6733.1|6734.7|6731.9|6
1615985350000|2021-03-17 12:49:10|6735.2|6732.4|6737.7|6734.9|6738.4|6735.6|6734.7|6731.9|101
1615985360000|2021-03-17 12:49:20|6737.9|6735.1|6737.9|6735.1|6738.9|6736.1|6737.4|6734.6|10
1615985370000|2021-03-17 12:49:30|6738.2|6735.4|6737.2|6734.4|6738.4|6735.6|6737.2|6734.4|12
1615985380000|2021-03-17 12:49:40|6737.4|6734.6|6739.2|6736.4|6739.4|6736.6|6736.9|6734.1|34
1615985390000|2021-03-17 12:49:50|6738.4|6735.6|6740.9|6738.1|6740.9|6738.1|6738.4|6735.6|20
1615985400000|2021-03-17 12:50:00|6740.6|6737.8|6739.7|6736.9|6740.9|6738.1|6739.7|6736.9|20
1615985410000|2021-03-17 12:50:10|6740|6737.2|6740.9|6738.1|6740.9|6738.1|6740|6737.2|14
1615985420000|2021-03-17 12:50:20|6741.4|6738.6|6741|6738.2|6742.4|6739.6|6741|6738.2|125
1615985430000|2021-03-17 12:50:30|6740.7|6737.9|6740.4|6737.6|6741.2|6738.4|6740.4|6737.6|42
1615985440000|2021-03-17 12:50:40|6740.7|6737.9|6739|6736.2|6740.9|6738.1|6739|6736.2|9
1615985450000|2021-03-17 12:50:50|6738.2|6735.4|6738.2|6735.4|6739.2|6736.4|6737.7|6734.9|6
1615985460000|2021-03-17 12:51:00|6738.4|6735.6|6738.4|6735.6|6738.4|6735.6|6738.4|6735.6|0
1615985470000|2021-03-17 12:51:10|6738.7|6735.9|6739|6736.2|6739.4|6736.6|6738.7|6735.9|3
1615985480000|2021-03-17 12:51:20|6738.7|6735.9|6739.4|6736.6|6739.4|6736.6|6738.7|6735.9|4
1615985490000|2021-03-17 12:51:30|6739.1|6736.3|6733.7|6730.9|6739.1|6736.3|6733.4|6730.6|80
1615985500000|2021-03-17 12:51:40|6733.4|6730.6|6730.9|6728.1|6733.4|6730.6|6730.7|6727.9|40
1615985510000|2021-03-17 12:51:50|6730.7|6727.9|6730.4|6727.6|6730.9|6728.1|6728.7|6725.9|83
1615985520000|2021-03-17 12:52:00|6729.9|6727.1|6728.7|6725.9|6730.2|6727.4|6727.7|6724.9|20
1615985530000|2021-03-17 12:52:10|6728.2|6725.4|6728.2|6725.4|6728.2|6725.4|6727.5|6724.7|8
1615985540000|2021-03-17 12:52:20|6729|6726.2|6729|6726.2|6729|6726.2|6728|6725.2|15
1615985550000|2021-03-17 12:52:30|6728.9|6726.1|6729|6726.2|6729|6726.2|6728|6725.2|0
1615985560000|2021-03-17 12:52:40|6728|6725.2|6728.4|6725.6|6728.4|6725.6|6727.4|6724.6|50
1615985570000|2021-03-17 12:52:50|6728|6725.2|6728.2|6725.4|6728.5|6725.7|6728|6725.2|6
1615985580000|2021-03-17 12:53:00|6728.9|6726.1|6727.5|6724.7|6729|6726.2|6727.5|6724.7|3
1615985590000|2021-03-17 12:53:10|6727.4|6724.6|6728.5|6725.7|6728.5|6725.7|6727.4|6724.6|154
1615985600000|2021-03-17 12:53:20|6728|6725.2|6729.2|6726.4|6729.4|6726.6|6728|6725.2|8
1615985610000|2021-03-17 12:53:30|6729.7|6726.9|6730|6727.2|6731.2|6728.4|6729.7|6726.9|7
1615985620000|2021-03-17 12:53:40|6729.5|6726.7|6735.2|6732.4|6735.2|6732.4|6729.5|6726.7|19
1615985630000|2021-03-17 12:53:50|6735|6732.2|6735.4|6732.6|6735.4|6732.6|6732.7|6729.9|9
1615985640000|2021-03-17 12:54:00|6735|6732.2|6736.2|6733.4|6737.1|6734.3|6733.9|6731|112
1615985650000|2021-03-17 12:54:10|6736.7|6733.9|6734.5|6731.7|6736.7|6733.9|6734.5|6731.7|22
1615985660000|2021-03-17 12:54:20|6734.7|6731.9|6734.2|6731.4|6734.9|6732.1|6734.2|6731.4|2
1615985670000|2021-03-17 12:54:30|6734|6731.2|6733.7|6730.9|6734|6731.2|6733.7|6730.9|0
1615985680000|2021-03-17 12:54:40|6733.2|6730.4|6734.7|6731.9|6734.7|6731.9|6733.2|6730.4|7
1615985690000|2021-03-17 12:54:50|6735.1|6732.3|6735.2|6732.4|6735.9|6733.1|6735.1|6732.3|6
1615985700000|2021-03-17 12:55:00|6735.4|6732.6|6735.4|6732.6|6735.4|6732.6|6735.2|6732.4|3
1615985710000|2021-03-17 12:55:10|6735.7|6732.9|6736.7|6733.9|6738.2|6735.4|6735.7|6732.9|16
1615985720000|2021-03-17 12:55:20|6736.2|6733.4|6736.2|6733.4|6736.2|6733.4|6736.2|6733.4|2
1615985730000|2021-03-17 12:55:30|6735.7|6732.9|6735.9|6733.1|6736.2|6733.4|6735.7|6732.9|3
1615985740000|2021-03-17 12:55:40|6736.7|6733.9|6738.4|6735.6|6738.4|6735.6|6736.2|6733.4|14
1615985750000|2021-03-17 12:55:50|6737.9|6735.1|6737.2|6734.4|6737.9|6735.1|6736.9|6734.1|18
1615985760000|2021-03-17 12:56:00|6737.4|6734.6|6739.2|6736.4|6739.7|6736.9|6737.2|6734.4|2
1615985770000|2021-03-17 12:56:10|6739.4|6736.6|6739.7|6736.9|6741.2|6738.4|6739.4|6736.6|9
1615985780000|2021-03-17 12:56:20|6739.9|6737.1|6733.2|6730.4|6740.2|6737.4|6733.2|6730.4|128
1615985790000|2021-03-17 12:56:30|6732.7|6729.9|6732.4|6729.6|6732.7|6729.9|6730.7|6727.9|9
1615985800000|2021-03-17 12:56:40|6732.7|6729.9|6731.7|6728.9|6732.7|6729.9|6731.7|6728.9|17
1615985810000|2021-03-17 12:56:50|6730.9|6728.1|6731.2|6728.4|6732.2|6729.4|6730.4|6727.6|26
1615985820000|2021-03-17 12:57:00|6731|6728.2|6732.5|6729.7|6732.5|6729.7|6731|6728.2|6
1615985830000|2021-03-17 12:57:10|6732.4|6729.6|6732|6729.2|6732.7|6729.9|6731.5|6728.7|5
1615985840000|2021-03-17 12:57:20|6731.7|6728.9|6731|6728.2|6731.7|6728.9|6730.5|6727.7|3
1615985850000|2021-03-17 12:57:30|6731.4|6728.6|6732.2|6729.4|6732.2|6729.4|6731|6728.2|13
1615985860000|2021-03-17 12:57:40|6732|6729.2|6730.5|6727.7|6732.2|6729.4|6730.5|6727.7|4
1615985870000|2021-03-17 12:57:50|6730.4|6727.6|6731|6728.2|6731|6728.2|6730.4|6727.6|1
1615985880000|2021-03-17 12:58:00|6730.7|6727.9|6730|6727.2|6731|6728.2|6729.5|6726.7|31
1615985890000|2021-03-17 12:58:10|6730.4|6727.6|6730|6727.2|6730.4|6727.6|6730|6727.2|3
1615985900000|2021-03-17 12:58:20|6730.5|6727.7|6731|6728.2|6731|6728.2|6730.5|6727.7|21
1615985910000|2021-03-17 12:58:30|6732|6729.2|6736|6733.2|6736|6733.2|6732|6729.2|26
1615985920000|2021-03-17 12:58:40|6735.5|6732.7|6736.7|6733.9|6736.7|6733.9|6735.5|6732.7|20
1615985930000|2021-03-17 12:58:50|6737.2|6734.4|6736.7|6733.9|6737.2|6734.4|6736.5|6733.7|1
1615985940000|2021-03-17 12:59:00|6737|6734.2|6736.5|6733.7|6738.5|6735.7|6736|6733.2|28
1615985950000|2021-03-17 12:59:10|6736.7|6733.9|6735|6732.2|6737.7|6734.9|6735|6732.2|26
1615985960000|2021-03-17 12:59:20|6736.2|6733.4|6733.7|6730.9|6736.4|6733.6|6732.9|6730.1|174
1615985970000|2021-03-17 12:59:30|6733.2|6730.4|6732|6729.2|6733.2|6730.4|6730|6727.2|65
1615985980000|2021-03-17 12:59:40|6732.2|6729.4|6732.2|6729.4|6732.7|6729.9|6732.2|6729.4|4
1615985990000|2021-03-17 12:59:50|6732.7|6729.9|6731.7|6728.9|6732.7|6729.9|6730.7|6727.9|18
1615986000000|2021-03-17 13:00:00|6732|6729.2|6731|6728.2|6732.2|6729.4|6730.7|6727.9|53
1615986010000|2021-03-17 13:00:10|6730.7|6727.9|6729|6726.2|6731.2|6728.4|6727.5|6724.7|15
1615986020000|2021-03-17 13:00:20|6728.7|6725.9|6729.2|6726.4|6729.2|6726.4|6727.7|6724.9|36
1615986030000|2021-03-17 13:00:30|6728.7|6725.9|6729.4|6726.6|6730.7|6727.9|6728|6725.2|108
1615986040000|2021-03-17 13:00:40|6728.7|6725.9|6730.9|6728.1|6730.9|6728.1|6728.7|6725.9|37
1615986050000|2021-03-17 13:00:50|6731.2|6728.4|6732.7|6729.9|6735.9|6733.1|6731.2|6728.4|45
1615986060000|2021-03-17 13:01:00|6732.4|6729.6|6727.7|6724.9|6732.4|6729.6|6727.7|6724.9|62
1615986070000|2021-03-17 13:01:10|6727.9|6725.1|6723.2|6720.4|6727.9|6725.1|6722.9|6720.1|157
1615986080000|2021-03-17 13:01:20|6722.4|6719.6|6720|6717.2|6723.2|6720.4|6717.9|6715.1|172
1615986090000|2021-03-17 13:01:30|6719.4|6716.6|6717.7|6714.9|6720.4|6717.6|6717.7|6714.9|134
1615986100000|2021-03-17 13:01:40|6718.1|6715.3|6718.4|6715.6|6718.9|6716.1|6717.7|6714.9|43
1615986110000|2021-03-17 13:01:50|6718.1|6715.3|6718.2|6715.4|6718.4|6715.6|6717.7|6714.9|25
1615986120000|2021-03-17 13:02:00|6718|6715.2|6714.4|6711.6|6718|6715.2|6714.1|6711.3|195
1615986130000|2021-03-17 13:02:10|6715.1|6712.3|6703.5|6700.7|6715.1|6712.3|6702.7|6699.9|606
1615986140000|2021-03-17 13:02:20|6702.7|6699.9|6704|6701.2|6707.7|6704.9|6701.2|6698.4|203
1615986150000|2021-03-17 13:02:30|6703.7|6700.9|6705.7|6702.9|6706.7|6703.9|6703.7|6700.9|63
1615986160000|2021-03-17 13:02:40|6705.5|6702.7|6704|6701.2|6706.4|6703.6|6702.7|6699.9|115
1615986170000|2021-03-17 13:02:50|6703.7|6700.9|6706|6703.2|6706.5|6703.7|6703.7|6700.9|32
1615986180000|2021-03-17 13:03:00|6706.2|6703.4|6704.2|6701.4|6706.2|6703.4|6703.3|6700.5|75
1615986190000|2021-03-17 13:03:10|6704.7|6701.9|6706.2|6703.4|6707.2|6704.4|6704.2|6701.4|59
1615986200000|2021-03-17 13:03:20|6706.4|6703.6|6707|6704.2|6711.7|6708.9|6706.2|6703.4|137
1615986210000|2021-03-17 13:03:30|6706.8|6704|6707|6704.2|6708|6705.2|6706|6703.2|13
1615986220000|2021-03-17 13:03:40|6707.2|6704.4|6705|6702.2|6707.7|6704.9|6704.5|6701.7|14
1615986230000|2021-03-17 13:03:50|6704|6701.2|6703|6700.2|6705.7|6702.9|6703|6700.2|66
1615986240000|2021-03-17 13:04:00|6703.5|6700.7|6699.2|6696.4|6703.5|6700.7|6698.7|6695.9|149
1615986250000|2021-03-17 13:04:10|6699|6696.2|6700.2|6697.4|6701.7|6698.9|6697.7|6694.9|95
1615986260000|2021-03-17 13:04:20|6700.4|6697.6|6703.8|6701|6704.5|6701.7|6700.4|6697.6|268
1615986270000|2021-03-17 13:04:30|6703.5|6700.7|6704.7|6701.9|6707|6704.2|6703.3|6700.5|72
1615986280000|2021-03-17 13:04:40|6705|6702.2|6707.4|6704.6|6708.2|6705.4|6704.5|6701.7|29
1615986290000|2021-03-17 13:04:50|6707.2|6704.4|6705.7|6702.9|6708.4|6705.6|6705.7|6702.9|33
1615986300000|2021-03-17 13:05:00|6705.8|6703|6705.2|6702.4|6705.8|6703|6702.2|6699.4|50
1615986310000|2021-03-17 13:05:10|6704.7|6701.9|6705.5|6702.7|6707|6704.2|6703.7|6700.9|20
1615986320000|2021-03-17 13:05:20|6706|6703.2|6710.7|6707.9|6711.1|6708.3|6706|6703.2|131
1615986330000|2021-03-17 13:05:30|6710.9|6708.1|6713.7|6710.9|6714.1|6711.3|6709.7|6706.9|156
1615986340000|2021-03-17 13:05:40|6713.1|6710.3|6714.4|6711.6|6716.4|6713.6|6712.4|6709.4|397
1615986350000|2021-03-17 13:05:50|6714.2|6711.4|6713.7|6710.9|6714.4|6711.6|6712.7|6709.9|24
1615986360000|2021-03-17 13:06:00|6714.1|6711.3|6715.9|6713.1|6715.9|6713.1|6713.4|6710.6|36
1615986370000|2021-03-17 13:06:10|6716.1|6713.3|6719.4|6716.6|6719.9|6717.1|6716.1|6713.3|26
1615986380000|2021-03-17 13:06:20|6718.9|6716.1|6719.4|6716.6|6719.4|6716.6|6718.4|6715.6|5
1615986390000|2021-03-17 13:06:30|6720|6717.2|6719.4|6716.6|6721.4|6718.6|6718.7|6715.9|81
1615986400000|2021-03-17 13:06:40|6719.6|6716.8|6718.2|6715.4|6719.9|6717.1|6717.7|6714.9|16
1615986410000|2021-03-17 13:06:50|6718.4|6715.6|6717.7|6714.9|6718.4|6715.6|6717.7|6714.9|0
1615986420000|2021-03-17 13:07:00|6717.4|6714.6|6714.4|6711.6|6717.4|6714.6|6714.4|6711.6|46
1615986430000|2021-03-17 13:07:10|6714.7|6711.9|6715.7|6712.9|6717.7|6714.9|6714.7|6711.9|25
1615986440000|2021-03-17 13:07:20|6716|6713.2|6714.2|6711.4|6716|6713.2|6714|6711.2|51
1615986450000|2021-03-17 13:07:30|6714.7|6711.9|6716.2|6713.4|6716.2|6713.4|6714|6711.2|12
1615986460000|2021-03-17 13:07:40|6716|6713.2|6718.7|6715.9|6718.7|6715.9|6716|6713.2|8
1615986470000|2021-03-17 13:07:50|6719.2|6716.4|6722.7|6719.9|6723.7|6720.9|6719|6716.2|56
1615986480000|2021-03-17 13:08:00|6723|6720.2|6724|6721.2|6725|6722.2|6721|6718.2|182
1615986490000|2021-03-17 13:08:10|6724.5|6721.7|6723.5|6720.7|6725.5|6722.7|6723|6720.2|270
1615986500000|2021-03-17 13:08:20|6723.7|6720.9|6721.5|6718.7|6723.7|6720.9|6720.3|6717.5|46
1615986510000|2021-03-17 13:08:30|6721.7|6718.9|6723.8|6721|6723.8|6721|6721.5|6718.7|15
1615986520000|2021-03-17 13:08:40|6724|6721.2|6717.4|6714.6|6724.8|6722|6717|6714.2|37
1615986530000|2021-03-17 13:08:50|6718.4|6715.6|6722.7|6719.9|6723|6720.2|6718.2|6715.4|17
1615986540000|2021-03-17 13:09:00|6723|6720.2|6723|6720.2|6723|6720.2|6721.3|6718.5|43
1615986550000|2021-03-17 13:09:10|6723.3|6720.5|6725.8|6723|6726|6723.2|6722.5|6719.7|24
1615986560000|2021-03-17 13:09:20|6725.5|6722.7|6726.5|6723.7|6726.5|6723.7|6724.3|6721.5|16
1615986570000|2021-03-17 13:09:30|6726.3|6723.5|6726.8|6724|6727.6|6724.7|6725.8|6723|14
1615986580000|2021-03-17 13:09:40|6726.7|6723.9|6726.3|6723.5|6727.3|6724.5|6726|6723.2|39
1615986590000|2021-03-17 13:09:50|6726.8|6724|6725.5|6722.7|6726.8|6724|6725.3|6722.5|17
1615986600000|2021-03-17 13:10:00|6725.3|6722.5|6725.3|6722.5|6726.3|6723.5|6723.5|6720.7|19
1615986610000|2021-03-17 13:10:10|6725.8|6723|6726.5|6723.7|6727.3|6724.5|6725.3|6722.5|15
1615986620000|2021-03-17 13:10:20|6726.3|6723.5|6726.8|6724|6728.3|6725.5|6726.3|6723.5|39
1615986630000|2021-03-17 13:10:30|6726.7|6723.9|6730|6727.2|6730.8|6728|6724.3|6721.5|52
1615986640000|2021-03-17 13:10:40|6730.3|6727.5|6729.3|6726.5|6731.3|6728.5|6728.8|6726|25
1615986650000|2021-03-17 13:10:50|6729.8|6727|6734.5|6731.7|6734.7|6731.9|6729.3|6726.5|112
1615986660000|2021-03-17 13:11:00|6734.8|6732|6734|6731.2|6735|6732.2|6733.3|6730.5|131
1615986670000|2021-03-17 13:11:10|6733.8|6731|6732.5|6729.7|6734.3|6731.5|6732.2|6729.4|50
1615986680000|2021-03-17 13:11:20|6732.7|6729.9|6730.5|6727.7|6732.7|6729.9|6730.5|6727.7|13
1615986690000|2021-03-17 13:11:30|6732.3|6729.5|6730.5|6727.7|6732.7|6729.9|6730.3|6727.5|100
1615986700000|2021-03-17 13:11:40|6731.7|6728.9|6730.5|6727.7|6732.5|6729.7|6730.5|6727.7|6
1615986710000|2021-03-17 13:11:50|6729.7|6726.9|6733|6730.2|6733.5|6730.7|6729.5|6726.7|30
1615986720000|2021-03-17 13:12:00|6733.3|6730.5|6733.8|6731|6734.8|6732|6731.3|6728.5|36
1615986730000|2021-03-17 13:12:10|6734|6731.2|6733.3|6730.5|6734|6731.2|6733.3|6730.5|3
1615986740000|2021-03-17 13:12:20|6732.8|6730|6733.3|6730.5|6734.3|6731.5|6732.3|6729.5|14
1615986750000|2021-03-17 13:12:30|6732.8|6730|6735.2|6732.4|6735.7|6732.9|6732.8|6730|178
1615986760000|2021-03-17 13:12:40|6735|6732.2|6734.2|6731.4|6735.2|6732.4|6734|6731.2|19
1615986770000|2021-03-17 13:12:50|6734|6731.2|6734|6731.2|6737.5|6734.7|6734|6731.2|28
1615986780000|2021-03-17 13:13:00|6734.3|6731.5|6734.2|6731.4|6734.3|6731.5|6732.8|6730|38
1615986790000|2021-03-17 13:13:10|6734.3|6731.5|6735.7|6732.9|6735.8|6733|6733.3|6730.5|30
1615986800000|2021-03-17 13:13:20|6736|6733.2|6734|6731.2|6736|6733.2|6733|6730.2|29
1615986810000|2021-03-17 13:13:30|6734.3|6731.5|6734.8|6732|6735|6732.2|6733.8|6731|18
1615986820000|2021-03-17 13:13:40|6735|6732.2|6735.3|6732.5|6735.8|6733|6734.3|6731.5|16
1615986830000|2021-03-17 13:13:50|6735|6732.2|6738.2|6735.4|6740|6737.2|6735|6732.2|135
1615986840000|2021-03-17 13:14:00|6738|6735.2|6741.7|6738.9|6741.7|6738.9|6736.7|6733.9|100
1615986850000|2021-03-17 13:14:10|6742.7|6739.9|6741.7|6738.9|6742.7|6739.9|6741.2|6738.4|36
1615986860000|2021-03-17 13:14:20|6742|6739.2|6742|6739.2|6743.7|6740.9|6741.7|6738.9|165
1615986870000|2021-03-17 13:14:30|6741.7|6738.9|6742|6739.2|6742.5|6739.7|6740.7|6737.9|81
1615986880000|2021-03-17 13:14:40|6742.2|6739.4|6740.7|6737.9|6742.2|6739.4|6740.7|6737.9|33
1615986890000|2021-03-17 13:14:50|6740.5|6737.7|6741.4|6738.6|6741.4|6738.6|6739.7|6736.9|20
1615986900000|2021-03-17 13:15:00|6741.7|6738.9|6740.5|6737.7|6743|6740.2|6739.7|6736.9|322
1615986910000|2021-03-17 13:15:10|6740.2|6737.4|6739.7|6736.9|6740.7|6737.9|6739.7|6736.9|18
1615986920000|2021-03-17 13:15:20|6738.7|6735.9|6739.7|6736.9|6739.7|6736.9|6738.7|6735.9|28
1615986930000|2021-03-17 13:15:30|6740.2|6737.4|6742.3|6739.5|6742.3|6739.5|6738.3|6735.5|435
1615986940000|2021-03-17 13:15:40|6741.7|6738.9|6741.3|6738.5|6742|6739.2|6741.3|6738.5|17
1615986950000|2021-03-17 13:15:50|6741.5|6738.7|6741.3|6738.5|6741.5|6738.7|6739.5|6736.7|28
1615986960000|2021-03-17 13:16:00|6741|6738.2|6740|6737.2|6741.3|6738.5|6740|6737.2|8
1615986970000|2021-03-17 13:16:10|6739.8|6737|6737.3|6734.5|6739.8|6737|6736.3|6733.5|39
1615986980000|2021-03-17 13:16:20|6737|6734.2|6737|6734.2|6737.3|6734.5|6736.5|6733.7|15
1615986990000|2021-03-17 13:16:30|6737.6|6734.8|6738.3|6735.5|6739.5|6736.7|6737.6|6734.8|18
1615987000000|2021-03-17 13:16:40|6738|6735.2|6735.8|6733|6739|6736.2|6735.8|6733|9
1615987010000|2021-03-17 13:16:50|6735.5|6732.7|6736.8|6734|6737|6734.2|6734.3|6731.5|35
1615987020000|2021-03-17 13:17:00|6736.3|6733.5|6736.5|6733.7|6736.8|6734|6735.3|6732.5|10
1615987030000|2021-03-17 13:17:10|6736.6|6733.8|6735.8|6733|6736.6|6733.8|6735.3|6732.5|12
1615987040000|2021-03-17 13:17:20|6735.5|6732.7|6735.5|6732.7|6736.2|6733.4|6735.3|6732.5|29
1615987050000|2021-03-17 13:17:30|6735.7|6732.9|6735.5|6732.7|6736.5|6733.7|6735|6732.2|22
1615987060000|2021-03-17 13:17:40|6735.7|6732.9|6733.5|6730.7|6735.7|6732.9|6733.5|6730.7|6
1615987070000|2021-03-17 13:17:50|6733.3|6730.5|6733.7|6730.9|6733.7|6730.9|6733.3|6730.5|23
1615987080000|2021-03-17 13:18:00|6736|6733.2|6739.6|6736.8|6740.5|6737.7|6735.3|6732.5|31
1615987090000|2021-03-17 13:18:10|6738.6|6735.8|6739.2|6736.4|6739.2|6736.4|6737.5|6734.7|5
1615987100000|2021-03-17 13:18:20|6739.3|6736.5|6740.2|6737.4|6740.7|6737.9|6738.5|6735.7|5
1615987110000|2021-03-17 13:18:30|6739.7|6736.9|6740|6737.2|6741|6738.2|6739|6736.2|25
1615987120000|2021-03-17 13:18:40|6739.8|6737|6740.5|6737.7|6740.5|6737.7|6738.8|6736|120
1615987130000|2021-03-17 13:18:50|6740.3|6737.5|6739.8|6737|6741.3|6738.5|6739.8|6737|4
1615987140000|2021-03-17 13:19:00|6739.5|6736.7|6740|6737.2|6740|6737.2|6739.3|6736.5|11
1615987150000|2021-03-17 13:19:10|6739.8|6737|6741|6738.2|6741|6738.2|6739.8|6737|3
1615987160000|2021-03-17 13:19:20|6740.5|6737.7|6740.5|6737.7|6741|6738.2|6739.8|6737|13
1615987170000|2021-03-17 13:19:30|6741|6738.2|6741.8|6739|6742.5|6739.7|6740.8|6738|15
1615987180000|2021-03-17 13:19:40|6741.5|6738.7|6742.5|6739.7|6743|6740.2|6741.5|6738.7|20
1615987190000|2021-03-17 13:19:50|6742.7|6739.9|6741.8|6739|6742.7|6739.9|6741.3|6738.5|60
1615987200000|2021-03-17 13:20:00|6741.3|6738.5|6742|6739.2|6742|6739.2|6739.8|6737|59
1615987210000|2021-03-17 13:20:10|6742.5|6739.7|6744.8|6742|6745|6742.2|6741|6738.2|78
1615987220000|2021-03-17 13:20:20|6745|6742.2|6744|6741.2|6745|6742.2|6744|6741.2|1
1616025600000|2021-03-18 00:00:00|6766.8|6764|6762.5|6759.7|6767.1|6764|6762.5|6755.6|29
1616025610000|2021-03-18 00:00:10|6763.1|6760.3|6765.6|6762.8|6769.2|6762.8|6761.6|6758.2|73
1616025620000|2021-03-18 00:00:20|6767.7|6763.7|6767.6|6764.8|6768.1|6764.8|6767.1|6763.7|4
1616025630000|2021-03-18 00:00:30|6768|6765.2|6768.6|6765.8|6769.1|6765.8|6768|6764.7|3
1616025640000|2021-03-18 00:00:40|6768.3|6765.5|6767.6|6764.8|6768.3|6765.5|6767.6|6764.8|2
1616025650000|2021-03-18 00:00:50|6767.5|6764.7|6769.6|6766.8|6769.6|6766.8|6767.5|6764.7|3
1616025660000|2021-03-18 00:01:00|6769.7|6765.7|6769.6|6766.8|6769.7|6766.8|6769|6765.6|2
1616025670000|2021-03-18 00:01:10|6770|6767.2|6770.6|6767.8|6770.6|6767.8|6770|6767.2|3
1616025680000|2021-03-18 00:01:20|6771.5|6768.7|6771|6768.2|6771.5|6768.7|6771|6768.2|0
1615987230000|2021-03-17 13:20:30|6744.2|6741.4|6743|6740.2|6744.5|6741.7|6743|6740.2|51
1615987240000|2021-03-17 13:20:40|6743.3|6740.5|6741.5|6738.7|6743.3|6740.5|6741.3|6738.5|11
1616025690000|2021-03-18 00:01:30|6770.5|6767.7|6774.5|6771.7|6774.5|6771.7|6770.5|6767.7|8
1615987250000|2021-03-17 13:20:50|6741.3|6738.5|6740.5|6737.7|6741.3|6738.5|6740.3|6737.5|8
1616025700000|2021-03-18 00:01:40|6777.1|6773.1|6776.3|6773.5|6777.1|6773.5|6776.1|6773.1|39
1616025710000|2021-03-18 00:01:50|6775.8|6773|6776|6773.2|6776|6773.2|6775.8|6773|4
1616025720000|2021-03-18 00:02:00|6776.3|6773.5|6775.7|6771.7|6776.3|6773.5|6774.3|6770.4|52
1615987260000|2021-03-17 13:21:00|6740.7|6737.9|6742|6739.2|6742|6739.2|6740.3|6737.5|3
1615987270000|2021-03-17 13:21:10|6742.3|6739.5|6741.3|6738.5|6743|6740.2|6741.3|6738.5|10
1616025730000|2021-03-18 00:02:10|6775.3|6772.5|6776.2|6773.4|6776.2|6773.4|6775.3|6772.5|0
1615987280000|2021-03-17 13:21:20|6741.8|6739|6741.7|6738.9|6742.8|6740|6740.7|6737.9|8
1616025740000|2021-03-18 00:02:20|6777.4|6772.8|6777.7|6773.7|6777.7|6774.2|6775.4|6771.4|1
1615987290000|2021-03-17 13:21:30|6742|6739.2|6741.7|6738.9|6742.5|6739.7|6740.5|6737.7|14
1616025750000|2021-03-18 00:02:30|6777|6774.2|6776.6|6773.8|6777.4|6774.2|6776.6|6773.4|0
1615987300000|2021-03-17 13:21:40|6742.5|6739.7|6744|6741.2|6744.2|6741.4|6742.5|6739.7|4
1616025760000|2021-03-18 00:02:40|6777.4|6773.4|6776.6|6773.8|6777.4|6773.8|6776.6|6773.4|1
1615987310000|2021-03-17 13:21:50|6744.3|6741.5|6744|6741.2|6744.5|6741.7|6743|6740.2|14
1616025770000|2021-03-18 00:02:50|6777.4|6773.4|6777.7|6773.7|6777.7|6774.8|6777.4|6773.4|0
1615987320000|2021-03-17 13:22:00|6744.5|6741.7|6746|6743.2|6746.5|6743.7|6744.3|6741.5|30
1616025780000|2021-03-18 00:03:00|6776.6|6773.8|6777.7|6773.7|6777.7|6774.2|6776.6|6773.7|5
1615987330000|2021-03-17 13:22:10|6745.8|6743|6745.3|6742.5|6745.8|6743|6744.8|6742|42
1616025790000|2021-03-18 00:03:10|6779.1|6775.1|6780.3|6777.5|6780.3|6777.5|6779|6775.1|1
1615987340000|2021-03-17 13:22:20|6745|6742.2|6745.8|6743|6746|6743.2|6744.5|6741.7|7
1615987350000|2021-03-17 13:22:30|6745.5|6742.7|6745|6742.2|6745.5|6742.7|6744.8|6742|21
1616025810000|2021-03-18 00:03:30|6780.4|6776.4|6779.1|6775.1|6780.4|6776.4|6778.3|6774.7|1
1615987360000|2021-03-17 13:22:40|6744.8|6742|6746.2|6743.4|6746.7|6743.9|6744.8|6742|9
1616025820000|2021-03-18 00:03:40|6779.4|6775.4|6778.3|6775.5|6779.4|6775.5|6778.3|6775.4|0
1616025830000|2021-03-18 00:03:50|6779.1|6775.1|6779.1|6775.1|6779.1|6775.1|6779.1|6775.1|0
1615987370000|2021-03-17 13:22:50|6746.3|6743.5|6746.3|6743.5|6746.5|6743.7|6745.5|6742.7|19
1616025840000|2021-03-18 00:04:00|6778.3|6775.5|6778.3|6775.5|6778.3|6775.5|6778.3|6775.5|0
1615987380000|2021-03-17 13:23:00|6746|6743.2|6745|6742.2|6747|6744.2|6744.8|6742|34
1616025850000|2021-03-18 00:04:10|6778|6775.2|6777.8|6775|6778|6775.2|6777.8|6775|0
1615987390000|2021-03-17 13:23:10|6744.8|6742|6744.3|6741.5|6745|6742.2|6743.8|6741|23
1616025860000|2021-03-18 00:04:20|6776.6|6773.8|6776.7|6772.7|6776.7|6773.8|6776.3|6772.7|6
1615987400000|2021-03-17 13:23:20|6744.5|6741.7|6747.5|6744.7|6748|6745.2|6744.5|6741.7|68
1616025870000|2021-03-18 00:04:30|6776.4|6772.4|6773.3|6770.5|6776.4|6772.4|6773.3|6770.4|3
1615987410000|2021-03-17 13:23:30|6747.8|6745|6746.5|6743.7|6748|6745.2|6746.3|6743.5|36
1616025880000|2021-03-18 00:04:40|6773.7|6770.9|6774.3|6771.5|6774.3|6771.5|6773.7|6770.9|0
1615987420000|2021-03-17 13:23:40|6746.3|6743.5|6748|6745.2|6748|6745.2|6746.3|6743.5|16
1616025890000|2021-03-18 00:04:50|6775.1|6771.1|6776|6773.2|6776|6773.2|6774.6|6771.1|2
1615987430000|2021-03-17 13:23:50|6748.3|6745.5|6748.3|6745.5|6751|6748.2|6748.3|6745.5|61
1616025900000|2021-03-18 00:05:00|6775.8|6773|6776|6773.2|6776.2|6773.4|6775.8|6773|1
1615987440000|2021-03-17 13:24:00|6748|6745.2|6746|6743.2|6749|6746.2|6746|6743.2|458
1616025910000|2021-03-18 00:05:10|6776.8|6772.8|6776.3|6773.5|6777.1|6773.5|6776.3|6772.8|0
1615987450000|2021-03-17 13:24:10|6746.2|6743.4|6747|6744.2|6747|6744.2|6746|6743.2|6
1616025950000|2021-03-18 00:05:50|6774.3|6771.5|6773.3|6770.5|6774.3|6771.5|6772.6|6769.4|25
1615987460000|2021-03-17 13:24:20|6746|6743.2|6746.2|6743.4|6746.2|6743.4|6745.5|6742.7|49
1616025960000|2021-03-18 00:06:00|6774.4|6770.4|6773.6|6770.8|6774.7|6770.8|6773.3|6770.1|1
1615987470000|2021-03-17 13:24:30|6746.5|6743.7|6748|6745.2|6748|6745.2|6746.5|6743.7|17
1616025970000|2021-03-18 00:06:10|6773.5|6770.7|6773.3|6770.5|6773.5|6770.7|6771.6|6768.8|15
1616025980000|2021-03-18 00:06:20|6773|6770.2|6772.1|6768.1|6773|6770.2|6772.1|6768.1|2
1616025990000|2021-03-18 00:06:30|6772.4|6768.4|6773.4|6769.4|6773.7|6770.5|6772.4|6768.4|0
1615987480000|2021-03-17 13:24:40|6748.3|6745.5|6749|6746.2|6749|6746.2|6747.5|6744.7|10
1615987490000|2021-03-17 13:24:50|6749.3|6746.5|6749.2|6746.4|6749.7|6746.9|6749.2|6746.4|19
1616026000000|2021-03-18 00:06:40|6773.1|6769.1|6773.1|6769.1|6773.1|6769.1|6773.1|6769.1|0
1615987500000|2021-03-17 13:25:00|6749.5|6746.7|6749.5|6746.7|6751.3|6748.5|6749.5|6746.7|31
1616026010000|2021-03-18 00:06:50|6773|6770.2|6773|6770.2|6773|6770.2|6773|6770.2|0
1616026020000|2021-03-18 00:07:00|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|0
1615987510000|2021-03-17 13:25:10|6749|6746.2|6749.5|6746.7|6750.5|6747.7|6749|6746.2|20
1616026030000|2021-03-18 00:07:10|6772.5|6769.7|6772.8|6770|6772.8|6770|6772.5|6769.7|0
1615987520000|2021-03-17 13:25:20|6750|6747.2|6748.7|6745.9|6750|6747.2|6748.7|6745.9|28
1616026040000|2021-03-18 00:07:20|6772.6|6769.8|6773|6770.2|6773|6770.2|6772.6|6769.8|1
1616026050000|2021-03-18 00:07:30|6772.8|6770|6772.8|6770|6772.8|6770|6772.8|6770|0
1616026060000|2021-03-18 00:07:40|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|0
1616026080000|2021-03-18 00:08:00|6772.3|6769.5|6772.4|6768.4|6772.4|6769.5|6772.3|6768.4|0
1615987530000|2021-03-17 13:25:30|6749|6746.2|6749.7|6746.9|6751.5|6748.7|6749|6746.2|60
1616026100000|2021-03-18 00:08:20|6772|6769.2|6772.6|6768.6|6772.6|6769.2|6772|6768.4|0
1615987540000|2021-03-17 13:25:40|6750.5|6747.7|6751.7|6748.9|6751.7|6748.9|6750.5|6747.7|20
1616026110000|2021-03-18 00:08:30|6772.4|6768.4|6772.4|6768.4|6772.4|6768.4|6772.4|6768.4|0
1616026120000|2021-03-18 00:08:40|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|0
1615987550000|2021-03-17 13:25:50|6752.7|6749.9|6752.2|6749.4|6753.3|6750.5|6752.2|6749.4|33
1616026130000|2021-03-18 00:08:50|6771.3|6768.5|6770|6767.2|6771.3|6768.5|6770|6767.2|0
1615987560000|2021-03-17 13:26:00|6753|6750.2|6751.7|6748.9|6753|6750.2|6751.7|6748.9|13
1616026140000|2021-03-18 00:09:00|6770.6|6767.8|6771.3|6768.5|6771.3|6768.5|6770.6|6767.8|1
1616026150000|2021-03-18 00:09:10|6772.4|6768.4|6772.4|6768.4|6772.4|6768.4|6772.4|6768.4|0
1615987570000|2021-03-17 13:26:10|6752|6749.2|6753.2|6750.4|6753.7|6750.9|6752|6749.2|38
1616026160000|2021-03-18 00:09:20|6772|6769.2|6772|6769.2|6772.4|6769.2|6771.6|6768.4|0
1615987580000|2021-03-17 13:26:20|6752.7|6749.9|6752|6749.2|6753.5|6750.7|6752|6749.2|6
1616026180000|2021-03-18 00:09:40|6772.6|6769.8|6772|6769.2|6772.6|6769.8|6772|6769.2|5
1615987590000|2021-03-17 13:26:30|6752.2|6749.4|6751.7|6748.9|6752.7|6749.9|6751.2|6748.4|78
1616026200000|2021-03-18 00:10:00|6771.6|6768.8|6771.5|6768.7|6771.6|6768.8|6771.3|6768.5|1
1615987600000|2021-03-17 13:26:40|6752|6749.2|6753.7|6750.9|6753.7|6750.9|6752|6749.2|19
1616026210000|2021-03-18 00:10:10|6770|6767.2|6770|6767.2|6770|6767.2|6770|6767.2|14
1615987610000|2021-03-17 13:26:50|6753.5|6750.7|6754.7|6751.9|6754.7|6751.9|6753.5|6750.7|57
1616026220000|2021-03-18 00:10:20|6769.5|6766.7|6769.6|6766.8|6770.1|6766.8|6768|6765.2|7
1615987620000|2021-03-17 13:27:00|6755|6752.2|6754.7|6751.9|6755.7|6752.9|6754.3|6751.5|13
1616026230000|2021-03-18 00:10:30|6769.5|6766.7|6769.6|6766.8|6769.8|6767|6769.1|6766.3|5
1615987630000|2021-03-17 13:27:10|6754.5|6751.7|6755.2|6752.4|6755.7|6752.9|6754.2|6751.4|11
1616026240000|2021-03-18 00:10:40|6769.8|6767|6769.8|6767|6769.8|6767|6769.6|6766.8|0
1615987640000|2021-03-17 13:27:20|6754.6|6751.8|6756.7|6753.9|6756.7|6753.9|6754.2|6751.4|31
1616026260000|2021-03-18 00:11:00|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|1
1615987650000|2021-03-17 13:27:30|6756.4|6753.6|6755.7|6752.9|6756.7|6753.9|6755.7|6752.9|20
1616026270000|2021-03-18 00:11:10|6770.3|6767.5|6772.3|6769.5|6772.7|6769.5|6770.3|6767.5|4
1615987660000|2021-03-17 13:27:40|6756.2|6753.4|6756.9|6754.1|6756.9|6754.1|6755.7|6752.9|20
1616026280000|2021-03-18 00:11:20|6772.7|6768.7|6772.7|6768.7|6772.7|6768.7|6772.7|6768.7|0
1615987670000|2021-03-17 13:27:50|6756.7|6753.9|6755.7|6752.9|6756.7|6753.9|6755.7|6752.9|9
1616026290000|2021-03-18 00:11:30|6772.3|6769.5|6772.3|6769.5|6773.7|6769.8|6772.3|6769.5|1
1616026300000|2021-03-18 00:11:40|6773|6770.2|6772.3|6769.5|6773.3|6770.5|6772.3|6769.5|0
1615987680000|2021-03-17 13:28:00|6755.3|6752.5|6754.5|6751.7|6755.3|6752.5|6753.7|6750.9|26
1616026310000|2021-03-18 00:11:50|6772.7|6769.9|6773|6770.2|6773.3|6770.5|6772.7|6769.9|0
1615987690000|2021-03-17 13:28:10|6753.7|6750.9|6751.7|6748.9|6754.2|6751.4|6751.7|6748.9|8
1616026320000|2021-03-18 00:12:00|6772.6|6769.8|6772.7|6768.7|6772.7|6769.8|6772|6768.7|0
1615987700000|2021-03-17 13:28:20|6751.9|6749.1|6750.7|6747.9|6752.2|6749.4|6750.7|6747.9|42
1616026330000|2021-03-18 00:12:10|6772|6769.2|6772|6769.2|6773|6770.2|6771.6|6768.8|0
1615987710000|2021-03-17 13:28:30|6750.4|6747.6|6754.7|6751.9|6754.7|6751.9|6750.4|6747.6|17
1616026360000|2021-03-18 00:12:40|6771.8|6769|6772|6769.2|6772|6769.2|6771.1|6768.3|0
1615987720000|2021-03-17 13:28:40|||||||||7
1616026370000|2021-03-18 00:12:50|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|0
1615987730000|2021-03-17 13:28:50|6755.1|6752.3|6754.7|6751.9|6756.2|6753.4|6754.7|6751.9|99
1616026380000|2021-03-18 00:13:00|6772|6769.2|6772.3|6769.5|6772.3|6769.5|6771.3|6768.5|0
1615987740000|2021-03-17 13:29:00|6755.2|6752.4|6756.7|6753.9|6756.7|6753.9|6754.7|6751.9|33
1616026390000|2021-03-18 00:13:10|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|0
1615987750000|2021-03-17 13:29:10|6757.2|6754.4|6754.7|6751.9|6757.2|6754.4|6754.7|6751.9|20
1616026430000|2021-03-18 00:13:50|6771|6768.2|6771.3|6768.5|6771.3|6768.5|6770.8|6768|1
1615987760000|2021-03-17 13:29:20|6754.9|6752.1|6755.2|6752.4|6755.4|6752.6|6754.7|6751.9|1
1616026450000|2021-03-18 00:14:10|6770.1|6767.3|6770.3|6767.5|6770.3|6767.5|6770.1|6767.3|1
1616026470000|2021-03-18 00:14:30|6770.6|6767.8|6771|6768.2|6771|6768.2|6770.6|6767.8|0
1615987770000|2021-03-17 13:29:30|6754.9|6752.1|6755.7|6752.9|6756.4|6753.6|6754.9|6752.1|28
1616026490000|2021-03-18 00:14:50|6771.4|6767.4|6771.4|6767.4|6771.4|6767.4|6771.4|6767.4|0
1615987780000|2021-03-17 13:29:40|6755.4|6752.6|6753.9|6751.1|6755.4|6752.6|6753.7|6750.9|38
1616026500000|2021-03-18 00:15:00|6771|6768.2|6771|6768.2|6771.4|6768.2|6771|6767.4|0
1615987790000|2021-03-17 13:29:50|6753.7|6750.9|6753.9|6751.1|6754.2|6751.4|6752.7|6749.9|26
1616026510000|2021-03-18 00:15:10|6771.4|6767.4|6771|6768.2|6771.4|6768.2|6771|6767.4|0
1615987800000|2021-03-17 13:30:00|6754.2|6751.4|6754.6|6751.8|6755.1|6752.3|6752.1|6749.3|206
1616026580000|2021-03-18 00:16:20|6773.4|6769.4|6773|6770.2|6773.4|6770.2|6773|6769.4|2
1615987810000|2021-03-17 13:30:10|6754.4|6751.6|6752.9|6750.1|6755.4|6752.6|6752.4|6749.6|35
1616026590000|2021-03-18 00:16:30|6773.7|6770.9|6775.3|6772.5|6775.3|6772.5|6773.7|6770.9|0
1615987820000|2021-03-17 13:30:20|6753.1|6750.3|6753.1|6750.3|6753.1|6750.3|6751.9|6749.1|45
1616026600000|2021-03-18 00:16:40|6776.4|6772.4|6775.3|6772.5|6776.4|6773|6775.3|6772.4|0
1615987830000|2021-03-17 13:30:30|6752.9|6750.1|6751.6|6748.8|6753.1|6750.3|6751.1|6748.3|149
1616026610000|2021-03-18 00:16:50|6775.8|6773|6775.9|6773.1|6776.1|6773.3|6775.8|6773|0
1615987840000|2021-03-17 13:30:40|6752.1|6749.3|6751.6|6748.8|6752.1|6749.3|6750.9|6748.1|13
1616026620000|2021-03-18 00:17:00|6776.1|6773.3|6776.1|6773.3|6776.1|6773.3|6776.1|6773.3|0
1615987850000|2021-03-17 13:30:50|6751.4|6748.6|6751.9|6749.1|6752.4|6749.6|6750.9|6748.1|27
1616026630000|2021-03-18 00:17:10|6776.3|6773.5|6777.4|6773.4|6777.4|6773.8|6776.1|6773.3|0
1616026640000|2021-03-18 00:17:20|6776.6|6773.8|6776.3|6773.5|6776.7|6773.8|6776.3|6772.7|19
1615987860000|2021-03-17 13:31:00|6751.1|6748.3|6752.7|6749.9|6753.1|6750.3|6751.1|6748.3|62
1616026650000|2021-03-18 00:17:30|6776.7|6772.7|6776.7|6772.7|6776.7|6773.5|6776.3|6772.7|0
1615987870000|2021-03-17 13:31:10|6752.4|6749.6|6749.7|6746.9|6752.4|6749.6|6749.7|6746.9|13
1616026660000|2021-03-18 00:17:40|6776.4|6772.4|6776.3|6773.5|6776.4|6773.5|6776|6772.4|0
1615987880000|2021-03-17 13:31:20|6750.4|6747.6|6752.1|6749.3|6752.1|6749.3|6750.1|6747.3|16
1616026690000|2021-03-18 00:18:10|6776.8|6774|6776.8|6774|6776.8|6774|6776.8|6774|0
1615987890000|2021-03-17 13:31:30|6751.7|6748.9|6750.9|6748.1|6752.1|6749.3|6750.2|6747.4|8
1616026700000|2021-03-18 00:18:20|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|0
1615987900000|2021-03-17 13:31:40|6751.1|6748.3|6750.9|6748.1|6751.4|6748.6|6748.7|6745.9|104
1616026720000|2021-03-18 00:18:40|6776.3|6773.5|6776.3|6773.5|6776.3|6773.5|6776.3|6773.5|0
1615987910000|2021-03-17 13:31:50|6751.4|6748.6|6751.9|6749.1|6752.1|6749.3|6751.1|6748.3|12
1616026730000|2021-03-18 00:18:50|6776.8|6774|6776.3|6773.5|6776.8|6774|6776.3|6773.5|0
1615987920000|2021-03-17 13:32:00|6751.7|6748.9|6750.6|6747.8|6752.4|6749.6|6749.7|6746.9|139
1616026740000|2021-03-18 00:19:00|6775.9|6773.1|6775.6|6772.8|6775.9|6773.1|6775.6|6772.8|0
1616026750000|2021-03-18 00:19:10|6775.3|6772.5|6775.3|6772.5|6775.3|6772.5|6775.3|6772.5|0
1615987930000|2021-03-17 13:32:10|6750.4|6747.6|6751.4|6748.6|6752.1|6749.3|6750.4|6747.6|19
1616026760000|2021-03-18 00:19:20|6776.4|6772.4|6775.3|6772.5|6776.4|6772.5|6775.3|6772.4|0
1615987940000|2021-03-17 13:32:20|6751.1|6748.3|6751.7|6748.9|6751.7|6748.9|6750.4|6747.6|23
1616026780000|2021-03-18 00:19:40|6775.5|6772.7|6775.6|6772.8|6775.8|6773|6775.5|6772.7|0
1615987950000|2021-03-17 13:32:30|6751.4|6748.6|6751.7|6748.9|6751.7|6748.9|6750.4|6747.6|15
1616026800000|2021-03-18 00:20:00|6775.3|6772.5|6775.3|6772.5|6775.3|6772.5|6775.3|6772.5|0
1615987960000|2021-03-17 13:32:40|6750.9|6748.1|6752.1|6749.3|6752.1|6749.3|6750.6|6747.8|76
1616026810000|2021-03-18 00:20:10|6775.1|6772.3|6774.6|6771.8|6775.1|6772.3|6774.6|6771.8|1
1616026820000|2021-03-18 00:20:20|6773.3|6770.5|6773.6|6770.8|6773.6|6770.8|6772.6|6769.8|2
1615987970000|2021-03-17 13:32:50|6751.9|6749.1|6751.4|6748.6|6751.9|6749.1|6751.2|6748.4|33
1616026830000|2021-03-18 00:20:30|6773.3|6770.5|6773|6770.2|6773.7|6770.5|6773|6769.7|5
1615987980000|2021-03-17 13:33:00|6751|6748.2|6751.1|6748.3|6751.7|6748.9|6748.7|6745.9|37
1616026840000|2021-03-18 00:20:40|6773.3|6770.5|6773.3|6770.5|6773.3|6770.5|6773.3|6770.5|0
1616026860000|2021-03-18 00:21:00|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|1
1616026930000|2021-03-18 00:22:10|6772.8|6770|6773|6770.2|6773|6770.2|6772.8|6770|2
1616026950000|2021-03-18 00:22:30|6772.3|6769.5|6771.8|6769|6772.4|6769.5|6771.8|6768.4|5
1616026960000|2021-03-18 00:22:40|6772.3|6769.5|6773|6770.2|6773.5|6770.7|6772.3|6769.5|3
1616026970000|2021-03-18 00:22:50|6772.8|6770|6772.8|6770|6772.8|6770|6772.8|6770|0
1616026980000|2021-03-18 00:23:00|6773.5|6770.7|6772.8|6770|6773.5|6770.7|6772.8|6770|1
1616026990000|2021-03-18 00:23:10|6773|6770.2|6771.8|6769|6773|6770.2|6771.8|6769|31
1616027010000|2021-03-18 00:23:30|6772.1|6769.3|6772.8|6770|6772.8|6770|6772.1|6769.3|5
1615987990000|2021-03-17 13:33:10|6751|6748.2|6751.9|6749.1|6751.9|6749.1|6750.7|6747.9|14
1616027040000|2021-03-18 00:24:00|6772.6|6769.8|6771.6|6768.8|6772.6|6769.8|6771.6|6768.8|6
1616027070000|2021-03-18 00:24:30|6772.3|6769.5|6772.6|6769.8|6772.6|6769.8|6772.3|6769.5|1
1616027080000|2021-03-18 00:24:40|6772.3|6769.5|6772.1|6769.3|6772.3|6769.5|6772.1|6769.3|0
1615988000000|2021-03-17 13:33:20|6752.1|6749.3|6753.1|6750.3|6753.1|6750.3|6751.7|6748.9|75
1616027090000|2021-03-18 00:24:50|6772|6769.2|6772.6|6769.8|6772.6|6769.8|6772|6769.2|0
1615988010000|2021-03-17 13:33:30|6752.4|6749.6|6751.9|6749.1|6752.6|6749.8|6751.1|6748.3|19
1616027110000|2021-03-18 00:25:10|6772.1|6769.3|6771.8|6769|6772.1|6769.3|6771.8|6769|0
1616027120000|2021-03-18 00:25:20|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|0
1615988020000|2021-03-17 13:33:40|6752.1|6749.3|6751.4|6748.6|6752.1|6749.3|6751.4|6748.6|3
1616027160000|2021-03-18 00:26:00|6772.1|6769.3|6771.8|6769|6772.1|6769.3|6771.8|6769|0
1616027170000|2021-03-18 00:26:10|6771.6|6768.8|6771.3|6768.5|6771.6|6768.8|6771.3|6768.5|4
1615988030000|2021-03-17 13:33:50|6751.7|6748.9|6753.9|6751.1|6758.2|6755.4|6751.7|6748.9|189
1616027180000|2021-03-18 00:26:20|6770.6|6767.8|6771.9|6769.1|6772.1|6769.3|6770.6|6767.7|0
1615988040000|2021-03-17 13:34:00|6753.7|6750.9|6756.7|6753.9|6757.1|6754.3|6752.7|6749.9|37
1616027190000|2021-03-18 00:26:30|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|0
1615988050000|2021-03-17 13:34:10|6756.4|6753.6|6754.7|6751.9|6757.4|6754.6|6754.7|6751.9|22
1616027200000|2021-03-18 00:26:40|6771.9|6769.1|6771.6|6768.8|6772.1|6769.3|6771.6|6768.8|0
1615988060000|2021-03-17 13:34:20|6755.4|6752.6|6754.7|6751.9|6755.4|6752.6|6754.2|6751.4|30
1616027220000|2021-03-18 00:27:00|6771.9|6769.1|6772.6|6769.8|6772.6|6769.8|6771.9|6769.1|1
1616027230000|2021-03-18 00:27:10|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|0
1615988070000|2021-03-17 13:34:30|6754.9|6752.1|6756.4|6753.6|6756.4|6753.6|6754.2|6751.4|225
1616027240000|2021-03-18 00:27:20|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|1
1615988080000|2021-03-17 13:34:40|6756.7|6753.9|6756.7|6753.9|6756.9|6754.1|6755.4|6752.6|17
1616027260000|2021-03-18 00:27:40|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|0
1615988090000|2021-03-17 13:34:50|6756.2|6753.4|6756.5|6753.7|6758.4|6755.6|6755.7|6752.9|47
1616027310000|2021-03-18 00:28:30|6772.6|6769.8|6773|6770.2|6773|6770.2|6772.6|6769.8|0
1615988100000|2021-03-17 13:35:00|6755.9|6753.1|6759.7|6756.9|6761.1|6758.3|6755.9|6753.1|157
1616027320000|2021-03-18 00:28:40|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|0
1615988110000|2021-03-17 13:35:10|6759.1|6756.3|6760.1|6757.3|6760.1|6757.3|6758.2|6755.4|33
1616027340000|2021-03-18 00:29:00|6771.3|6768.5|6771.3|6768.5|6771.3|6768.5|6771.3|6768.5|0
1615988120000|2021-03-17 13:35:20|6760.7|6757.9|6759.9|6757.1|6761.1|6758.3|6759.4|6756.6|54
1616027370000|2021-03-18 00:29:30|6771.8|6769|6771.6|6768.8|6771.8|6769|6771.6|6768.8|0
1615988130000|2021-03-17 13:35:30|6759.7|6756.9|6759.1|6756.3|6760.2|6757.4|6759.1|6756.3|23
1616027380000|2021-03-18 00:29:40|6771.5|6768.7|6771.6|6768.8|6771.9|6769.1|6771.5|6768.7|0
1615988140000|2021-03-17 13:35:40|6759.9|6757.1|6759.9|6757.1|6760.4|6757.6|6759.4|6756.6|6
1616027390000|2021-03-18 00:29:50|6772.1|6769.3|6772.6|6769.8|6772.8|6770|6772.1|6769.3|2
1615988150000|2021-03-17 13:35:50|6760.4|6757.6|6760.7|6757.9|6761.9|6759.1|6760.4|6757.6|20
1616027400000|2021-03-18 00:30:00|6772.3|6769.5|6774|6771.2|6774|6771.2|6772.3|6769.5|2
1615988160000|2021-03-17 13:36:00|6760.4|6757.6|6758.1|6755.3|6760.9|6758.1|6757.2|6754.4|22
1616027410000|2021-03-18 00:30:10|6774.1|6770.1|6775|6772.2|6775|6772.2|6773.7|6770.1|2
1615988170000|2021-03-17 13:36:10|6758.4|6755.6|6755.7|6752.9|6758.4|6755.6|6755.7|6752.9|22
1616027420000|2021-03-18 00:30:20|6774.8|6772|6774.8|6772|6775|6772.2|6774.3|6771.5|0
1615988180000|2021-03-17 13:36:20|6755.9|6753.1|6754.1|6751.3|6756.4|6753.6|6753.9|6751.1|37
1616027430000|2021-03-18 00:30:30|6775|6772.2|6774.8|6772|6775|6772.2|6774.6|6771.8|0
1615988190000|2021-03-17 13:36:30|6753.7|6750.9|6754|6751.2|6754.7|6751.9|6753.7|6750.9|33
1616027440000|2021-03-18 00:30:40|6774.6|6771.8|6775|6772.2|6775|6772.2|6774.6|6771.8|0
1615988200000|2021-03-17 13:36:40|6753.4|6750.6|6752.7|6749.9|6753.4|6750.6|6752.7|6749.9|5
1616027450000|2021-03-18 00:30:50|6774.8|6772|6775|6772.2|6775|6772.2|6774.8|6772|0
1616027460000|2021-03-18 00:31:00|6774.6|6771.8|6773.6|6770.8|6774.6|6771.8|6773.6|6770.8|1
1615988210000|2021-03-17 13:36:50|6751.9|6749.1|6751.7|6748.9|6751.9|6749.1|6751.7|6748.9|8
1616027470000|2021-03-18 00:31:10|6773.8|6771|6774|6771.2|6774|6771.2|6773.8|6771|0
1615988220000|2021-03-17 13:37:00|6751.4|6748.6|6751.7|6748.9|6752.4|6749.6|6750.9|6748.1|18
1616027490000|2021-03-18 00:31:30|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|0
1616027500000|2021-03-18 00:31:40|6773.8|6771|6774|6771.2|6774|6771.2|6773.8|6771|0
1615988230000|2021-03-17 13:37:10|6752.1|6749.3|6752|6749.2|6752.4|6749.6|6752|6749.2|13
1616027520000|2021-03-18 00:32:00|6774.6|6771.8|6774.6|6771.8|6774.8|6772|6774.6|6771.8|2
1616027530000|2021-03-18 00:32:10|6773.6|6770.8|6772.6|6769.8|6774|6770.8|6772.6|6769.8|6
1615988240000|2021-03-17 13:37:20|6751.9|6749.1|6753.4|6750.6|6753.4|6750.6|6750.4|6747.6|21
1616027540000|2021-03-18 00:32:20|6774.3|6771.5|6773.9|6771.1|6774.3|6771.5|6773.9|6771.1|4
1616027550000|2021-03-18 00:32:30|6773.6|6770.8|6770.3|6767.5|6773.6|6770.8|6770.3|6767|6
1616027560000|2021-03-18 00:32:40|6771|6767|6771.6|6768.8|6771.6|6768.8|6770.6|6767|2
1615988250000|2021-03-17 13:37:30|6753.7|6750.9|6755.4|6752.6|6755.9|6753.1|6753.7|6750.9|8
1616027570000|2021-03-18 00:32:50|6772.7|6768.7|6772.7|6768.7|6772.7|6768.7|6772.7|6768.7|0
1615988260000|2021-03-17 13:37:40|6755.7|6752.9|6755.4|6752.6|6756.2|6753.4|6755.4|6752.6|8
1616027580000|2021-03-18 00:33:00|6771.9|6769.1|6771.9|6769.1|6771.9|6769.1|6771.9|6769.1|0
1615988270000|2021-03-17 13:37:50|6754.7|6751.9|6754.1|6751.3|6754.7|6751.9|6753.7|6750.9|8
1616027590000|2021-03-18 00:33:10|6771.6|6768.8|6771.4|6768.6|6771.7|6768.8|6770.9|6767.7|1
1616027610000|2021-03-18 00:33:30|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|0
1616027620000|2021-03-18 00:33:40|6772|6769.2|6772.3|6769.5|6772.3|6769.5|6772|6769.2|0
1616027630000|2021-03-18 00:33:50|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|0
1615988280000|2021-03-17 13:38:00|6754.7|6751.9|6754.7|6751.9|6755.2|6752.4|6753.7|6750.9|6
1616027640000|2021-03-18 00:34:00|6771.8|6769|6771.8|6769|6771.8|6769|6771.8|6769|0
1616027650000|2021-03-18 00:34:10|6772.1|6769.3|6772.1|6769.3|6772.1|6769.3|6772.1|6769.3|0
1616027660000|2021-03-18 00:34:20|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|0
1615988290000|2021-03-17 13:38:10|6755.7|6752.9|6754.7|6751.9|6755.7|6752.9|6754.7|6751.9|5
1616027680000|2021-03-18 00:34:40|6772.1|6769.3|6772.3|6769.5|6772.3|6769.5|6771.6|6768.8|0
1615988300000|2021-03-17 13:38:20|6755.1|6752.3|6755.9|6753.1|6755.9|6753.1|6754.7|6751.9|12
1616027700000|2021-03-18 00:35:00|6772.1|6769.3|6771.6|6768.8|6772.1|6769.3|6771.6|6768.8|0
1616027720000|2021-03-18 00:35:20|6772.3|6769.5|6771.6|6768.8|6772.3|6769.5|6771.6|6768.8|1
1616027730000|2021-03-18 00:35:30|6771.8|6769|6771.7|6767.7|6771.8|6769|6770.9|6767.7|0
1616027740000|2021-03-18 00:35:40|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|1
1615988310000|2021-03-17 13:38:30|6756.1|6753.3|6754.4|6751.6|6756.1|6753.3|6753.1|6750.3|78
1616027750000|2021-03-18 00:35:50|6771.3|6768.5|6771.3|6768.5|6771.3|6768.5|6771.3|6768.5|0
1616027790000|2021-03-18 00:36:30|6771.6|6768.8|6772.3|6769.5|6772.3|6769.5|6771.6|6768.8|0
1616027800000|2021-03-18 00:36:40|6769.3|6766.5|6769.3|6766.5|6769.3|6766.5|6769.1|6766.3|19
1616027810000|2021-03-18 00:36:50|6769.6|6766.8|6769.3|6766.5|6769.6|6766.8|6769.3|6766.5|1
1616027820000|2021-03-18 00:37:00|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|0
1616027840000|2021-03-18 00:37:20|6769.1|6766.3|6769.3|6766.5|6769.3|6766.5|6768.9|6766.1|2
1616027850000|2021-03-18 00:37:30|6769.6|6766.8|6768.9|6766.1|6769.6|6766.8|6768.9|6766.1|0
1616027870000|2021-03-18 00:37:50|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|0
1616027880000|2021-03-18 00:38:00|6768|6765.2|6769.6|6766.8|6770.3|6767.5|6768|6764.7|11
1616027890000|2021-03-18 00:38:10|6769.9|6767.1|6769.2|6766.4|6769.9|6767.1|6769.2|6766.4|0
1616027910000|2021-03-18 00:38:30|6768.9|6766.1|6768.9|6766.1|6768.9|6766.1|6768.9|6766.1|0
1616027920000|2021-03-18 00:38:40|6768.4|6765.6|6768.6|6765.8|6768.6|6765.8|6768.4|6765.6|0
1616027940000|2021-03-18 00:39:00|6768.4|6765.6|6768.4|6765.6|6768.4|6765.6|6768.4|6765.6|0
1615988320000|2021-03-17 13:38:40|6754.1|6751.3|6753.9|6751.1|6754.1|6751.3|6753.1|6750.3|6
1616027960000|2021-03-18 00:39:20|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|6766.9|6764.1|3
1616027970000|2021-03-18 00:39:30|6767.9|6765.1|6767.9|6765.1|6767.9|6765.1|6767.9|6765.1|0
1615988330000|2021-03-17 13:38:50|6754.1|6751.3|6750.5|6747.7|6754.1|6751.3|6750|6747.2|937
1616027980000|2021-03-18 00:39:40|6768.3|6765.5|6768.3|6765.5|6768.3|6765.5|6768.3|6765.5|0
1615988340000|2021-03-17 13:39:00|6751|6748.2|6752.5|6749.7|6753.5|6750.7|6750.5|6747.7|28
1616028010000|2021-03-18 00:40:10|6768.6|6765.8|6768.6|6765.8|6768.6|6765.8|6768.6|6765.8|0
1615988350000|2021-03-17 13:39:10|6753|6750.2|6752|6749.2|6753|6750.2|6751.8|6749|12
1616028030000|2021-03-18 00:40:30|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|1
1615988360000|2021-03-17 13:39:20|6752.9|6750.1|6755|6752.2|6755|6752.2|6752.9|6750.1|25
1616028040000|2021-03-18 00:40:40|6767.1|6764.3|6765.9|6763.1|6767.1|6764.3|6765.9|6763.1|3
1616028050000|2021-03-18 00:40:50|6766|6762|6765.3|6762.5|6766|6762.5|6765.3|6762|0
1615988370000|2021-03-17 13:39:30|6754.8|6752|6755.8|6753|6756.7|6753.9|6754.8|6752|18
1616028060000|2021-03-18 00:41:00|6765.6|6762.8|6765.6|6762.8|6765.6|6762.8|6765.6|6762.8|0
1615988380000|2021-03-17 13:39:40|6755.3|6752.5|6755|6752.2|6755.3|6752.5|6754|6751.2|9
1616028070000|2021-03-18 00:41:10|6765.9|6763.1|6765.9|6763.1|6765.9|6763.1|6765.9|6763.1|0
1616028080000|2021-03-18 00:41:20|6765.7|6761.7|6764.9|6762.1|6765.7|6762.1|6764.9|6761.7|0
1616028120000|2021-03-18 00:42:00|6766|6762|6765.6|6762.8|6766|6762.8|6765.6|6762|4
1615988390000|2021-03-17 13:39:50|6755.5|6752.7|6757|6754.2|6757.5|6754.7|6754.8|6752|33
1616028160000|2021-03-18 00:42:40|6764.9|6762.1|6764.9|6762.1|6764.9|6762.1|6764.9|6762.1|0
1616028170000|2021-03-18 00:42:50|6765.6|6762.8|6765.6|6762.8|6765.6|6762.8|6765.6|6762.8|3
1615988400000|2021-03-17 13:40:00|6757.3|6754.5|6759.5|6756.7|6763|6760.2|6757.3|6754.5|79
1616028190000|2021-03-18 00:43:10|6765.8|6763|6766|6763.2|6766|6763.2|6765.8|6763|1
1615988410000|2021-03-17 13:40:10|6759.3|6756.5|6759.3|6756.5|6762.2|6759.4|6759.3|6756.5|26
1616028200000|2021-03-18 00:43:20|6767|6764.2|6767|6764.2|6767|6764.2|6767|6764.2|0
1615988420000|2021-03-17 13:40:20|6759.7|6756.9|6762.2|6759.4|6762.5|6759.7|6758.3|6755.5|90
1616028210000|2021-03-18 00:43:30|6766.6|6763.8|6766.1|6763.3|6766.6|6763.8|6766.1|6763.3|0
1615988430000|2021-03-17 13:40:30|6762.5|6759.7|6763.7|6760.9|6764|6761.2|6760.3|6757.5|49
1616028220000|2021-03-18 00:43:40|6765.9|6763.1|6765.6|6762.8|6765.9|6763.1|6765.6|6762.8|0
1615988440000|2021-03-17 13:40:40|6763.5|6760.7|6758|6755.2|6763.5|6760.7|6757|6754.2|34
1616028240000|2021-03-18 00:44:00|6765.8|6763|6766.3|6763.5|6766.3|6763.5|6765.8|6763|1
1615988450000|2021-03-17 13:40:50|6757.5|6754.7|6758.3|6755.5|6759.3|6756.5|6757.5|6754.7|22
1616028270000|2021-03-18 00:44:30|6766.6|6763.8|6766.6|6763.8|6766.6|6763.8|6766.6|6763.8|0
1615988460000|2021-03-17 13:41:00|6758.5|6755.7|6761|6758.2|6761.2|6758.4|6757.5|6754.7|39
1616028280000|2021-03-18 00:44:40|6766.3|6763.5|6766.3|6763.5|6766.3|6763.5|6766.3|6763.5|0
1615988470000|2021-03-17 13:41:10|6760.8|6758|6759.3|6756.5|6760.8|6758|6759|6756.2|120
1616028300000|2021-03-18 00:45:00|6766.6|6763.8|6765.6|6762.8|6766.6|6763.8|6765.6|6762.8|0
1615988480000|2021-03-17 13:41:20|6760|6757.2|6759.3|6756.5|6761.5|6758.7|6759|6756.2|36
1616028310000|2021-03-18 00:45:10|6765.4|6762.6|6764.4|6761.6|6765.4|6762.6|6764.4|6761.6|8
1616028320000|2021-03-18 00:45:20|6763.9|6761.1|6763.9|6761.1|6765.1|6762.3|6763.9|6761.1|6
1616028330000|2021-03-18 00:45:30|6764.1|6761.3|6764.1|6761.3|6764.1|6761.3|6764.1|6761.3|0
1616028340000|2021-03-18 00:45:40|6763.9|6761.1|6763.9|6761.1|6763.9|6761.1|6763.9|6761.1|0
1616028350000|2021-03-18 00:45:50|6763.4|6760.6|6764.9|6762.1|6765.1|6762.3|6763.1|6760.3|0
1615988490000|2021-03-17 13:41:30|6759.5|6756.7|6759.3|6756.5|6759.8|6757|6759|6756.2|23
1616028360000|2021-03-18 00:46:00|6764.6|6761.8|6765.1|6762.3|6765.1|6762.3|6764.6|6761.8|0
1616028370000|2021-03-18 00:46:10|6764.9|6762.1|6764.9|6762.1|6764.9|6762.1|6764.9|6762.1|0
1615988500000|2021-03-17 13:41:40|6758|6755.2|6754.7|6751.9|6758|6755.2|6754.3|6751.5|29
1616028390000|2021-03-18 00:46:30|6764.6|6761.8|6763.9|6761.1|6764.6|6761.8|6763.9|6761.1|0
1615988510000|2021-03-17 13:41:50|6755|6752.2|6757.5|6754.7|6758.3|6755.5|6754.7|6751.9|40
1616028400000|2021-03-18 00:46:40|6763.6|6760.8|6763.6|6760.8|6763.6|6760.8|6763.6|6760.8|0
1615988520000|2021-03-17 13:42:00|6757.7|6754.9|6757.7|6754.9|6758|6755.2|6756|6753.2|40
1616028420000|2021-03-18 00:47:00|6763.3|6760.5|6762.6|6759.8|6763.3|6760.5|6762.6|6759.8|6
1615988530000|2021-03-17 13:42:10|6758|6755.2|6757.5|6754.7|6758.2|6755.4|6756|6753.2|7
1616028430000|2021-03-18 00:47:10|6762.4|6759.6|6762.4|6759.6|6762.6|6759.8|6762.4|6759.6|1
1615988540000|2021-03-17 13:42:20|6758.2|6755.4|6758.5|6755.7|6759.7|6756.9|6758|6755.2|4
1616028440000|2021-03-18 00:47:20|6762.9|6760.1|6762.7|6759.9|6762.9|6760.1|6762.7|6759.9|1
1615988550000|2021-03-17 13:42:30|6758.7|6755.9|6759|6756.2|6759.7|6756.9|6757.5|6754.7|60
1616028450000|2021-03-18 00:47:30|6762.4|6759.6|6761.9|6759.1|6762.4|6759.6|6761.9|6759.1|4
1616028460000|2021-03-18 00:47:40|6761.6|6758.8|6761.6|6758.8|6761.6|6758.8|6761.6|6758.8|0
1616028480000|2021-03-18 00:48:00|6762.4|6759.6|6762.4|6759.6|6762.4|6759.6|6762.4|6759.6|0
1615988560000|2021-03-17 13:42:40|6758.5|6755.7|6760.7|6757.9|6760.7|6757.9|6758|6755.2|33
1616028500000|2021-03-18 00:48:20|6762.7|6759.9|6761.9|6759.1|6762.9|6760.1|6761.9|6759.1|4
1615988570000|2021-03-17 13:42:50|6761|6758.2|6763.5|6760.7|6763.7|6760.9|6761|6758.2|83
1616028520000|2021-03-18 00:48:40|6761.6|6758.8|6761.6|6758.8|6761.6|6758.8|6761.6|6758.8|0
1616028560000|2021-03-18 00:49:20|6762.1|6759.3|6762.4|6759.6|6762.4|6759.6|6762.1|6759.3|0
1615988580000|2021-03-17 13:43:00|6763.7|6760.9|6762.5|6759.7|6764.5|6761.7|6762.5|6759.7|87
1616028570000|2021-03-18 00:49:30|6762.6|6759.8|6762.4|6759.6|6762.6|6759.8|6762.4|6759.6|2
1616028580000|2021-03-18 00:49:40|6762.1|6759.3|6762.1|6759.3|6762.1|6759.3|6762.1|6759.3|0
1615988590000|2021-03-17 13:43:10|6762.3|6759.5|6763|6760.2|6763.7|6760.9|6761.7|6758.9|85
1616028600000|2021-03-18 00:50:00|6762.4|6759.6|6762.4|6759.6|6762.4|6759.6|6762.4|6759.6|0
1616028610000|2021-03-18 00:50:10|6762.1|6759.3|6761.6|6758.8|6762.1|6759.3|6761.6|6758.8|5
1616028630000|2021-03-18 00:50:30|6762.4|6759.6|6761.9|6759.1|6762.4|6759.6|6761.9|6759.1|2
1616028640000|2021-03-18 00:50:40|6761.6|6758.8|6761.9|6759.1|6762.1|6759.3|6761.6|6758.8|0
1616028650000|2021-03-18 00:50:50|6762.1|6759.3|6762.4|6759.6|6762.4|6759.6|6762.1|6759.3|0
1615988600000|2021-03-17 13:43:20|6762.7|6759.9|6761.7|6758.9|6763.5|6760.7|6761.7|6758.9|39
1616028660000|2021-03-18 00:51:00|6762.2|6759.4|6762.2|6759.4|6762.2|6759.4|6762.2|6759.4|1
1615988610000|2021-03-17 13:43:30|6763|6760.2|6760.7|6757.9|6763|6760.2|6759.2|6756.4|70
1616028670000|2021-03-18 00:51:10|6761.9|6759.1|6761.9|6759.1|6761.9|6759.1|6761.9|6759.1|0
1615988620000|2021-03-17 13:43:40|6760.5|6757.7|6760.2|6757.4|6761.7|6758.9|6760|6757.2|30
1616028690000|2021-03-18 00:51:30|6761.6|6758.8|6761.6|6758.8|6761.6|6758.8|6761.6|6758.8|2
1615988630000|2021-03-17 13:43:50|6760|6757.2|6762.7|6759.9|6762.7|6759.9|6760|6757.2|22
1616028710000|2021-03-18 00:51:50|||||||||1
1616028720000|2021-03-18 00:52:00|6761.3|6758.5|6761.3|6758.5|6761.3|6758.5|6761.3|6758.5|0
1616028750000|2021-03-18 00:52:30|6761|6758.2|6761.8|6759|6762|6759.2|6761|6758.2|7
1615988640000|2021-03-17 13:44:00|6763.5|6760.7|6761.5|6758.7|6763.7|6760.9|6761.5|6758.7|20
1616028760000|2021-03-18 00:52:40|6761.6|6758.8|6761.6|6758.8|6761.6|6758.8|6761.6|6758.8|3
1615988650000|2021-03-17 13:44:10|6761|6758.2|6761|6758.2|6761.7|6758.9|6761|6758.2|31
1616028780000|2021-03-18 00:53:00|6761.9|6759.1|6761.9|6759.1|6761.9|6759.1|6761.9|6759.1|0
1615988660000|2021-03-17 13:44:20|6761.2|6758.4|6762|6759.2|6763.7|6760.9|6761.2|6758.4|24
1616028790000|2021-03-18 00:53:10|6761.6|6758.8|6761.6|6758.8|6761.6|6758.8|6761.6|6758.8|0
1616028810000|2021-03-18 00:53:30|6762.4|6759.6|6762.4|6759.6|6762.4|6759.6|6762.4|6759.6|0
1616028820000|2021-03-18 00:53:40|||||||||1
1616028830000|2021-03-18 00:53:50|6763|6760.2|6763|6760.2|6763.4|6760.2|6762.8|6759.4|3
1616028840000|2021-03-18 00:54:00|6762.8|6760|6762.6|6759.8|6762.8|6760|6762.6|6759.8|0
1616028900000|2021-03-18 00:55:00|6763.6|6760.8|6763.6|6760.8|6763.6|6760.8|6763.6|6760.8|2
1616028910000|2021-03-18 00:55:10|6763.8|6761|6763.6|6760.8|6764.6|6761.8|6763.6|6760.8|1
1616028930000|2021-03-18 00:55:30|6763.1|6760.3|6763.1|6760.3|6763.1|6760.3|6763.1|6760.3|0
1616028940000|2021-03-18 00:55:40|6763.4|6760.6|6763.4|6760.6|6763.4|6760.6|6763.4|6760.6|0
1616028950000|2021-03-18 00:55:50|6762.9|6760.1|6762.9|6760.1|6762.9|6760.1|6762.9|6760.1|0
1616028970000|2021-03-18 00:56:10|6763.6|6760.8|6761.8|6759|6763.6|6760.8|6761.8|6759|4
1616028980000|2021-03-18 00:56:20|6762.3|6759.5|6762.3|6759.5|6762.3|6759.5|6762.3|6759.5|0
1615988670000|2021-03-17 13:44:30|6762.4|6759.6|6760.2|6757.4|6762.7|6759.9|6760|6757.2|16
1616028990000|2021-03-18 00:56:30|6761.8|6759|6761.4|6758.6|6761.8|6759|6761.4|6758.6|2
1615988680000|2021-03-17 13:44:40|6761|6758.2|6762.7|6759.9|6762.7|6759.9|6761|6758.2|31
1616029000000|2021-03-18 00:56:40|6761.3|6758.5|6761.3|6758.5|6761.3|6758.5|6761.1|6758.3|0
1615988690000|2021-03-17 13:44:50|6763.5|6760.7|6765.4|6762.6|6766.7|6763.9|6763.4|6760.6|273
1616029030000|2021-03-18 00:57:10|6761.6|6758.8|6761.6|6758.8|6762|6759.2|6761.6|6758.8|0
1615988700000|2021-03-17 13:45:00|6765.2|6762.4|6764.9|6762.1|6766.9|6764.1|6764.7|6761.9|53
1616029050000|2021-03-18 00:57:30|6762|6759.2|6761.8|6759|6762.3|6759.5|6761.8|6759|0
1615988710000|2021-03-17 13:45:10|6764.7|6761.9|6765.7|6762.9|6766.1|6763.3|6764.7|6761.9|50
1616029060000|2021-03-18 00:57:40|6761.6|6758.8|6761.6|6758.8|6761.6|6758.8|6761.6|6758.8|1
1615988720000|2021-03-17 13:45:20|6765.9|6763.1|6765.7|6762.9|6765.9|6763.1|6765.4|6762.6|10
1616029110000|2021-03-18 00:58:30|6761.3|6758.5|6761.3|6758.5|6761.3|6758.5|6761.3|6758.5|0
1615988730000|2021-03-17 13:45:30|6765.9|6763.1|6766.4|6763.6|6766.7|6763.9|6765.9|6763.1|78
1616029120000|2021-03-18 00:58:40|||||||||1
1615988740000|2021-03-17 13:45:40|6766.7|6763.9|6768.7|6765.9|6769.2|6766.4|6766.7|6763.9|48
1616029130000|2021-03-18 00:58:50|||||||||4
1615988750000|2021-03-17 13:45:50|6769.7|6766.9|6769.4|6766.6|6770.7|6767.9|6768.9|6766.1|51
1616029140000|2021-03-18 00:59:00|6761.8|6759|6761.6|6758.8|6762.3|6759.5|6761.6|6758.8|1
1616029150000|2021-03-18 00:59:10|6761.4|6758.6|6761.6|6758.8|6761.6|6758.8|6761.4|6758.6|0
1616029160000|2021-03-18 00:59:20|6760.1|6757.3|6759.9|6757.1|6760.1|6757.3|6759.9|6757.1|2
1616029170000|2021-03-18 00:59:30|6759.6|6756.8|6758.2|6755.4|6759.6|6756.8|6756.8|6754|6
1616029180000|2021-03-18 00:59:40|6758|6754|6757.6|6754.8|6758|6754.8|6757.4|6754|0
1616029190000|2021-03-18 00:59:50|6757.1|6754.3|6755.9|6753.1|6757.1|6754.3|6755.9|6753.1|0
1616029200000|2021-03-18 01:00:00|6755.4|6752.6|6756.4|6753.6|6756.6|6753.8|6755.4|6752.6|6
1615988760000|2021-03-17 13:46:00|6769.2|6766.4|6768.9|6766.1|6770.7|6767.9|6768.7|6765.9|45
1616029210000|2021-03-18 01:00:10|6757.6|6754.8|6757.1|6754.3|6758.7|6755.5|6757.1|6754.3|5
1616029220000|2021-03-18 01:00:20|6757.6|6754.8|6759.6|6756.8|6759.6|6756.8|6757.6|6754.4|12
1615988770000|2021-03-17 13:46:10|6769.1|6766.3|6769.7|6766.9|6770.4|6767.6|6769.1|6766.3|4
1616029230000|2021-03-18 01:00:30|6760.1|6757.3|6759.8|6757|6760.9|6758.1|6758.8|6756|12
1616029240000|2021-03-18 01:00:40|6760.1|6757.3|6757.3|6754.5|6760.1|6757.3|6755.6|6752.4|13
1616029250000|2021-03-18 01:00:50|6756.6|6753.8|6756.6|6753.8|6757.3|6754.5|6756.6|6753.8|0
1616029260000|2021-03-18 01:01:00|6757.7|6753.7|6756.6|6753.8|6757.7|6754.6|6755.9|6752.7|0
1616029270000|2021-03-18 01:01:10|6756.8|6754|6755.6|6752.8|6756.9|6754.1|6755.6|6752.8|6
1616029300000|2021-03-18 01:01:40|6756.2|6753.4|6762.3|6759.5|6763.5|6760.7|6756.2|6753.4|15
1615988780000|2021-03-17 13:46:20|6769.4|6766.6|6767.7|6764.9|6769.4|6766.6|6767.7|6764.9|32
1616029310000|2021-03-18 01:01:50|6761.8|6759|6761.6|6758.8|6761.8|6759|6761.6|6758.8|2
1615988790000|2021-03-17 13:46:30|6767.4|6764.6|6767.7|6764.9|6767.9|6765.1|6767.4|6764.6|11
1616029320000|2021-03-18 01:02:00|6761.8|6759|6766.6|6763.8|6767.3|6764.5|6761.8|6759|1
1616029330000|2021-03-18 01:02:10|6765.6|6762.8|6765.6|6762.8|6766.3|6763.5|6765.3|6762.1|2
1616029340000|2021-03-18 01:02:20|6765.3|6762.5|6764.6|6761.8|6766.9|6762.5|6763.3|6756.9|23
1615988800000|2021-03-17 13:46:40|6768.1|6765.3|6767.4|6764.6|6768.6|6765.8|6767.4|6764.6|22
1616029350000|2021-03-18 01:02:30|6765|6762.2|6762.1|6758.1|6765|6762.2|6761.3|6758.1|4
1615988810000|2021-03-17 13:46:50|6767.7|6764.9|6767.9|6765.1|6768.1|6765.3|6767.4|6764.6|12
1616029360000|2021-03-18 01:02:40|6761.3|6758.5|6760.9|6758.1|6762|6758.5|6760.3|6757.5|2
1615988820000|2021-03-17 13:47:00|6767.5|6764.7|6766.4|6763.6|6767.5|6764.7|6765.9|6763.1|19
1616029370000|2021-03-18 01:02:50|6760.8|6758|6760.9|6758.1|6760.9|6758.1|6760.8|6758|0
1615988830000|2021-03-17 13:47:10|6766.7|6763.9|6765.4|6762.6|6767.7|6764.9|6764.2|6761.4|20
1616029380000|2021-03-18 01:03:00|6760.2|6757.4|6760|6756|6760.4|6757.4|6759.3|6756|6
1615988840000|2021-03-17 13:47:20|6763.7|6760.9|6764.7|6761.9|6765.2|6762.4|6763.7|6760.9|25
1616029390000|2021-03-18 01:03:10|6760.4|6756.4|6758.6|6755.8|6760.4|6756.5|6758.6|6755.4|19
1615988850000|2021-03-17 13:47:30|6764.9|6762.1|6766.4|6763.6|6767.4|6764.6|6764.9|6762.1|9
1616029400000|2021-03-18 01:03:20|6758.1|6755.3|6757.3|6754.5|6758.6|6755.8|6757.3|6754.5|0
1615988860000|2021-03-17 13:47:40|6766.9|6764.1|6766.4|6763.6|6769.4|6766.6|6765.9|6763.1|39
1616029410000|2021-03-18 01:03:30|6757.7|6753.7|6754.9|6752.1|6757.7|6753.8|6754.6|6751.4|8
1616029420000|2021-03-18 01:03:40|6755.1|6752.3|6752.3|6749.5|6755.1|6752.3|6752.3|6749|6
1616029430000|2021-03-18 01:03:50|6752.1|6749.3|6751.9|6749.1|6752.1|6749.3|6751.8|6749|0
1616029440000|2021-03-18 01:04:00|6752.3|6749.5|6753.4|6749.4|6754.3|6751.5|6752.3|6749.4|10
1616029450000|2021-03-18 01:04:10|6753.7|6749.7|6752.6|6749.8|6753.7|6749.8|6752.6|6749.7|0
1616029460000|2021-03-18 01:04:20|6753.4|6749.4|6753.7|6749.7|6753.7|6750.5|6752.6|6749.4|0
1616029470000|2021-03-18 01:04:30|6753.3|6750.5|6752.6|6749.8|6753.3|6750.5|6752.3|6749.5|2
1616029480000|2021-03-18 01:04:40|6752.8|6750|6753.6|6750.8|6753.9|6751.1|6752.8|6750|8
1616029490000|2021-03-18 01:04:50|6752.8|6750|6752.6|6749.8|6753.4|6750|6752.6|6749.4|2
1616029500000|2021-03-18 01:05:00|6753.4|6749.4|6752.9|6750.1|6753.4|6750.1|6752.9|6749.4|0
1616029510000|2021-03-18 01:05:10|6753.6|6750.8|6753.8|6751|6753.8|6751|6753.6|6750.8|1
1616029520000|2021-03-18 01:05:20|6753.6|6750.8|6752.1|6749.3|6753.8|6751|6752.1|6749.3|14
1616029530000|2021-03-18 01:05:30|6751.8|6749|6751.6|6748.8|6751.8|6749|6750.9|6748.1|6
1616029540000|2021-03-18 01:05:40|6752.4|6748.4|6751.3|6748.5|6752.4|6749|6750.3|6747.5|3
1616029550000|2021-03-18 01:05:50|6751|6747|6750.9|6748.1|6751|6748.1|6750.9|6747|0
1616029560000|2021-03-18 01:06:00|6752|6748|6752.3|6749.5|6753.1|6750.3|6751.9|6748|3
1616029570000|2021-03-18 01:06:10|6751.3|6748.5|6751.3|6748.5|6753.7|6750.1|6751.3|6748.4|0
1615988870000|2021-03-17 13:47:50|6766.7|6763.9|6769.4|6766.6|6770.4|6767.6|6766.4|6763.6|56
1616029580000|2021-03-18 01:06:20|6752.4|6748.4|6751.3|6748.5|6752.4|6749.5|6751.3|6748.4|0
1615988880000|2021-03-17 13:48:00|6769.7|6766.9|6769.6|6766.8|6770.9|6768.1|6769.1|6766.3|33
1616029590000|2021-03-18 01:06:30|6751.4|6747.4|6751.3|6748.5|6752.4|6749.6|6750.3|6747.4|17
1615988890000|2021-03-17 13:48:10|6769.9|6767.1|6770.4|6767.6|6772.1|6769.3|6768.7|6765.9|168
1616029600000|2021-03-18 01:06:40|6751.8|6749|6752.3|6749.5|6752.8|6750|6751.8|6749|3
1616029620000|2021-03-18 01:07:00|6752.6|6749.8|6752.9|6750.1|6752.9|6750.1|6752.6|6749.8|2
1615988900000|2021-03-17 13:48:20|6770.6|6767.8|6770.1|6767.3|6771.1|6768.3|6769.7|6766.9|30
1616029630000|2021-03-18 01:07:10|6753.3|6750.5|6752.8|6750|6753.3|6750.5|6752.8|6750|1
1615988910000|2021-03-17 13:48:30|6769.9|6767.1|6770.1|6767.3|6770.1|6767.3|6769.4|6766.6|6
1616029640000|2021-03-18 01:07:20|6753.3|6750.5|6758.9|6756.1|6758.9|6756.1|6753.3|6750.5|66
1615988920000|2021-03-17 13:48:40|6769.9|6767.1|6769.4|6766.6|6770.1|6767.3|6769.1|6766.3|9
1616029650000|2021-03-18 01:07:30|6758.3|6755.5|6758.3|6755.5|6758.3|6755.5|6758.3|6755.5|3
1615988930000|2021-03-17 13:48:50|6769.6|6766.8|6772.1|6769.3|6772.1|6769.3|6769.6|6766.8|5
1616029660000|2021-03-18 01:07:40|6757.3|6754.5|6756.3|6753.5|6757.3|6754.5|6756.3|6753.5|5
1615988940000|2021-03-17 13:49:00|6771.9|6769.1|6770.9|6768.1|6772.1|6769.3|6770.7|6767.9|11
1616029670000|2021-03-18 01:07:50|6756.7|6752.7|6756.9|6754.1|6756.9|6754.1|6755.6|6752.7|52
1615988950000|2021-03-17 13:49:10|6771.4|6768.6|6771.1|6768.3|6771.7|6768.9|6770.4|6767.6|5
1616029680000|2021-03-18 01:08:00|6756.3|6753.5|6756.3|6753.5|6756.3|6753.5|6756.3|6753.5|1
1615988960000|2021-03-17 13:49:20|6771.7|6768.9|6771.1|6768.3|6772.1|6769.3|6770.4|6767.6|17
1616029690000|2021-03-18 01:08:10|6756.1|6753.3|6755.3|6752.5|6756.1|6753.3|6755.3|6752.5|1
1615988970000|2021-03-17 13:49:30|6770.9|6768.1|6765.7|6762.9|6771.9|6769.1|6765.7|6762.9|73
1616029710000|2021-03-18 01:08:30|6755.6|6752.8|6755.1|6752.3|6755.6|6752.8|6755.1|6752.3|1
1615988980000|2021-03-17 13:49:40|6765.9|6763.1|6767.2|6764.4|6767.7|6764.9|6765.9|6763.1|23
1616029720000|2021-03-18 01:08:40|6754.8|6752|6754.3|6751.5|6754.9|6752.1|6754.3|6751.5|5
1615988990000|2021-03-17 13:49:50|6766.7|6763.9|6763.7|6760.9|6767.2|6764.4|6763.2|6760.4|13
1616029730000|2021-03-18 01:08:50|6755|6751|6754.9|6752.1|6755|6752.1|6754.9|6751|0
1615989000000|2021-03-17 13:50:00|6763.4|6760.6|6763.9|6761.1|6765.4|6762.6|6762.2|6759.4|18
1616029740000|2021-03-18 01:09:00|||||||||1
1615989010000|2021-03-17 13:50:10|6764.4|6761.6|6764.4|6761.6|6765.4|6762.6|6763.7|6760.9|14
1616029760000|2021-03-18 01:09:20|6755.1|6752.3|6754.6|6751.8|6755.4|6752.6|6754.6|6751|1
1616029770000|2021-03-18 01:09:30|6754.9|6752.1|6754.9|6752.1|6754.9|6752.1|6754.9|6752.1|1
1615989020000|2021-03-17 13:50:20|6765|6762.2|6764.4|6761.6|6765.2|6762.4|6764.2|6761.4|11
1616029780000|2021-03-18 01:09:40|6755.5|6752.7|6756.8|6754|6756.8|6754|6755.5|6752.7|1
1615989030000|2021-03-17 13:50:30|6764.2|6761.4|6762.4|6759.6|6764.4|6761.6|6761.7|6758.9|16
1616029790000|2021-03-18 01:09:50|6757.3|6754.5|6757.9|6755.1|6757.9|6755.1|6757.3|6754.5|4
1615989040000|2021-03-17 13:50:40|6762.2|6759.4|6762.4|6759.6|6762.7|6759.9|6760.7|6757.9|26
1616029800000|2021-03-18 01:10:00|6757.8|6755|6753.8|6751|6757.8|6755|6753.8|6751|7
1615989050000|2021-03-17 13:50:50|6762.7|6759.9|6769.7|6766.9|6769.9|6767.1|6762.7|6759.9|71
1616029810000|2021-03-18 01:10:10|6754.6|6751.8|6754.3|6751.5|6755.4|6752.5|6754.3|6751.4|5
1615989060000|2021-03-17 13:51:00|6769.9|6767.1|6769.7|6766.9|6770.9|6768.1|6769.7|6766.9|11
1616029820000|2021-03-18 01:10:20|6754.8|6752|6754.8|6752|6754.8|6752|6754.8|6752|0
1615989070000|2021-03-17 13:51:10|6769.4|6766.6|6770.7|6767.9|6770.7|6767.9|6769.2|6766.4|15
1616029830000|2021-03-18 01:10:30|6754.3|6751.5|6754.3|6751.5|6754.3|6751.5|6754.3|6751.5|3
1615989080000|2021-03-17 13:51:20|6770.4|6767.6|6771.2|6768.4|6771.4|6768.6|6770.2|6767.4|14
1616029840000|2021-03-18 01:10:40|6754.4|6751.6|6754.9|6752.1|6755.3|6752.5|6754.4|6751.6|1
1615989090000|2021-03-17 13:51:30|6770.7|6767.9|6765.4|6762.6|6770.7|6767.9|6765.2|6762.4|21
1616029850000|2021-03-18 01:10:50|6753.8|6751|6753.8|6751|6753.8|6751|6753.8|6751|0
1615989100000|2021-03-17 13:51:40|6765.7|6762.9|6765.7|6762.9|6766.7|6763.9|6765.7|6762.9|23
1616029860000|2021-03-18 01:11:00|6754.3|6751.5|6754.9|6752.1|6754.9|6752.1|6754.3|6751.5|2
1615989110000|2021-03-17 13:51:50|6765.6|6762.8|6766.7|6763.9|6766.7|6763.9|6765.6|6762.8|10
1616029870000|2021-03-18 01:11:10|6755.1|6752.3|6758.3|6755.5|6758.3|6755.5|6755.1|6752.3|15
1615989120000|2021-03-17 13:52:00|6767.1|6764.3|6768.2|6765.4|6769.4|6766.6|6767.1|6764.3|16
1616029880000|2021-03-18 01:11:20|6758.6|6755.8|6760.9|6758.1|6763|6759.8|6758.6|6755.8|42
1615989130000|2021-03-17 13:52:10|6768.4|6765.6|6770.4|6767.6|6771.4|6768.6|6768.4|6765.6|29
1616029890000|2021-03-18 01:11:30|6760.6|6757.8|6760.6|6757.8|6760.6|6757.8|6760.6|6757.8|3
1615989140000|2021-03-17 13:52:20|6770.1|6767.3|6769.6|6766.8|6771.9|6769.1|6769.6|6766.8|30
1616029900000|2021-03-18 01:11:40|6760.4|6756.4|6760.4|6756.4|6760.4|6756.4|6760.4|6756.4|1
1615989150000|2021-03-17 13:52:30|6769.9|6767.1|6769.4|6766.6|6770.4|6767.6|6769.4|6766.6|8
1616029910000|2021-03-18 01:11:50|6759.6|6756.8|6759.6|6756.8|6759.6|6756.8|6759.6|6756.8|0
1615989160000|2021-03-17 13:52:40|6769.7|6766.9|6770.4|6767.6|6770.4|6767.6|6769.7|6766.9|2
1616029920000|2021-03-18 01:12:00|6759.3|6756.5|6759.3|6756.5|6759.3|6756.5|6759.3|6756.5|0
1615989170000|2021-03-17 13:52:50|6769.9|6767.1|6769.4|6766.6|6771.6|6768.8|6769.4|6766.6|7
1616029930000|2021-03-18 01:12:10|6759.1|6756.3|6757.3|6754.5|6759.1|6756.3|6757.3|6754.5|3
1615989180000|2021-03-17 13:53:00|6769.6|6766.8|6769.7|6766.9|6770.4|6767.6|6769.4|6766.6|10
1616029940000|2021-03-18 01:12:20|6757.8|6755|6758.9|6756.1|6759.4|6756.1|6757.8|6755|2
1615989190000|2021-03-17 13:53:10|6769.6|6766.8|6770.1|6767.3|6770.4|6767.6|6769.6|6766.8|2
1616029950000|2021-03-18 01:12:30|6758.3|6755.5|6758.3|6755.5|6758.3|6755.5|6758.3|6755.5|0
1615989200000|2021-03-17 13:53:20|6771.2|6768.4|6771.9|6769.1|6772.7|6769.9|6770.9|6768.1|27
1616029960000|2021-03-18 01:12:40|6757.8|6755|6757.3|6754.5|6758|6755|6757.3|6754|0
1615989210000|2021-03-17 13:53:30|6772.1|6769.3|6771.4|6768.6|6772.4|6769.6|6771.4|6768.6|27
1616029980000|2021-03-18 01:13:00|6756.9|6754.1|6756.6|6753.8|6757.5|6754.1|6756.6|6753.4|30
1615989220000|2021-03-17 13:53:40|6771.7|6768.9|6772.1|6769.3|6772.1|6769.3|6771.4|6768.6|56
1616029990000|2021-03-18 01:13:10|6757.1|6754.3|6757.3|6754.5|6757.3|6754.5|6756.8|6754|1
1615989230000|2021-03-17 13:53:50|6771.9|6769.1|6772.4|6769.6|6772.4|6769.6|6771.4|6768.6|90
1616030010000|2021-03-18 01:13:30|6756.8|6754|6756.8|6754|6756.8|6754|6756.8|6754|1
1615989240000|2021-03-17 13:54:00|6772.1|6769.3|6770.4|6767.6|6772.1|6769.3|6770.4|6767.6|7
1616030020000|2021-03-18 01:13:40|6756.3|6753.5|6756.8|6754|6756.8|6754|6756.3|6753.5|2
1616030030000|2021-03-18 01:13:50|6756.6|6753.8|6756|6752|6756.6|6753.8|6754.9|6751.4|7
1615989250000|2021-03-17 13:54:10|6771.1|6768.3|6772.1|6769.3|6772.1|6769.3|6770.4|6767.6|21
1616030040000|2021-03-18 01:14:00|6755.3|6752.5|6755.3|6752.5|6755.3|6752.5|6755.3|6752.5|3
1615989260000|2021-03-17 13:54:20|6772.4|6769.6|6769.6|6766.8|6772.4|6769.6|6769.6|6766.8|27
1616030060000|2021-03-18 01:14:20|6755.9|6753.1|6755.9|6753.1|6755.9|6753.1|6755.9|6753.1|0
1615989270000|2021-03-17 13:54:30|6770.1|6767.3|6768.4|6765.6|6770.4|6767.6|6768.4|6765.6|21
1616030080000|2021-03-18 01:14:40|6755.8|6753|6755.8|6753|6755.8|6753|6755.8|6753|0
1615989280000|2021-03-17 13:54:40|6768.1|6765.3|6767.1|6764.3|6768.1|6765.3|6766.4|6763.6|24
1616030090000|2021-03-18 01:14:50|6754.9|6752.1|6754.9|6752.1|6754.9|6752.1|6754.9|6752.1|1
1616030100000|2021-03-18 01:15:00|6755.3|6752.5|6754.9|6752.1|6755.3|6752.5|6754.9|6752.1|4
1616030120000|2021-03-18 01:15:20|6755.8|6753|6755.8|6753|6755.8|6753|6755.8|6753|0
1615989290000|2021-03-17 13:54:50|6766.9|6764.1|6768.1|6765.3|6768.4|6765.6|6766.4|6763.6|19
1616030130000|2021-03-18 01:15:30|6755.9|6753.1|6755.8|6753|6755.9|6753.1|6755.8|6753|5
1615989300000|2021-03-17 13:55:00|6767.9|6765.1|6767.9|6765.1|6769.1|6766.3|6767.4|6764.6|12
1616030140000|2021-03-18 01:15:40|6755.6|6752.8|6755.6|6752.8|6755.6|6752.8|6755.6|6752.8|1
1615989310000|2021-03-17 13:55:10|6767.4|6764.6|6767.6|6764.8|6768.1|6765.3|6766.4|6763.6|16
1616030150000|2021-03-18 01:15:50|6756.4|6752.4|6756.4|6752.4|6756.4|6753.1|6755.9|6752.4|1
1616030160000|2021-03-18 01:16:00|6757.4|6754.6|6758.9|6756.1|6759.4|6756.1|6757.4|6754.6|53
1616030170000|2021-03-18 01:16:10|6759.4|6756.6|6759.4|6756.6|6759.4|6756.6|6759.4|6756.6|0
1616030180000|2021-03-18 01:16:20|6759.8|6757|6760.9|6758.1|6761.4|6758.6|6759.8|6757|3
1615989320000|2021-03-17 13:55:20|6767.7|6764.9|6768.4|6765.6|6769.4|6766.6|6767.7|6764.9|31
1616030190000|2021-03-18 01:16:30|6761.4|6758.6|6760.9|6758.1|6761.4|6758.6|6760.9|6758.1|2
1615989330000|2021-03-17 13:55:30|6768.6|6765.8|6769.1|6766.3|6769.1|6766.3|6767.6|6764.8|82
1616030200000|2021-03-18 01:16:40|6761.9|6759.1|6761.9|6759.1|6762.1|6759.3|6761.9|6759.1|1
1615989340000|2021-03-17 13:55:40|6769.4|6766.6|6771.1|6768.3|6771.2|6768.4|6769.4|6766.6|166
1616030220000|2021-03-18 01:17:00|6762.3|6759.5|6761.4|6757.4|6763|6759.5|6761.4|6757.4|10
1615989350000|2021-03-17 13:55:50|||||||||3
1616030230000|2021-03-18 01:17:10|6760.9|6758.1|6760.3|6757.5|6761.3|6758.5|6760.3|6757.5|0
1615989360000|2021-03-17 13:56:00|6771.4|6768.6|6769.2|6766.4|6771.4|6768.6|6767.4|6764.6|159
1616030240000|2021-03-18 01:17:20|6760.1|6757.3|6759.3|6756.5|6760.1|6757.3|6759.3|6756.5|0
1616030250000|2021-03-18 01:17:30|6760.3|6757.5|6760.6|6757.8|6761.4|6757.8|6760.3|6757.4|0
1616030260000|2021-03-18 01:17:40|6760.3|6757.5|6760.3|6757.5|6760.3|6757.5|6760.3|6757.5|0
1615989370000|2021-03-17 13:56:10|6769.7|6766.9|6769.2|6766.4|6771.1|6768.3|6769.2|6766.4|106
1616030270000|2021-03-18 01:17:50|6760.7|6756.7|6759.3|6756.5|6760.7|6756.8|6759.3|6756.5|0
1615989380000|2021-03-17 13:56:20|6769.7|6766.9|6769.1|6766.3|6769.7|6766.9|6769.1|6766.3|1
1616030310000|2021-03-18 01:18:30|6759.6|6756.8|6761|6757|6761|6757.5|6759.6|6756.8|0
1615989390000|2021-03-17 13:56:30|6768.7|6765.9|6768.1|6765.3|6769.6|6766.8|6768.1|6765.3|6
1616030320000|2021-03-18 01:18:40|6760.6|6757.8|6760.3|6757.5|6761.4|6758.1|6760.3|6757.4|0
1615989400000|2021-03-17 13:56:40|6767.7|6764.9|6768.7|6765.9|6769.1|6766.3|6767.4|6764.6|14
1616030340000|2021-03-18 01:19:00|6761.4|6757.4|6760.3|6757.5|6761.4|6758.1|6760.3|6757.4|5
1615989410000|2021-03-17 13:56:50|6768.2|6765.4|6767.7|6764.9|6768.2|6765.4|6767.7|6764.9|2
1616030350000|2021-03-18 01:19:10|6760.9|6758.1|6760.9|6758.1|6760.9|6758.1|6760.9|6758.1|0
1615989420000|2021-03-17 13:57:00|6768.5|6765.7|6770.1|6767.3|6770.9|6768.1|6768.5|6765.7|33
1616030370000|2021-03-18 01:19:30|6761|6757|6760.9|6758.1|6761|6758.1|6760.9|6757|0
1615989430000|2021-03-17 13:57:10|6771.1|6768.3|6771.2|6768.4|6771.2|6768.4|6769.7|6766.9|26
1616030380000|2021-03-18 01:19:40|6761.4|6757.4|6761.4|6757.4|6761.4|6757.4|6761.4|6757.4|0
1616030390000|2021-03-18 01:19:50|6760.3|6757.5|6760.3|6757.5|6760.3|6757.5|6760.3|6757.5|0
1615989440000|2021-03-17 13:57:20|6771.1|6768.3|6770.1|6767.3|6771.2|6768.4|6770.1|6767.3|12
1616030400000|2021-03-18 01:20:00|6760.7|6756.7|6760.7|6756.7|6760.7|6756.7|6760.7|6756.7|0
1615989450000|2021-03-17 13:57:30|6769.7|6766.9|6769.6|6766.8|6770.1|6767.3|6769.6|6766.8|57
1616030410000|2021-03-18 01:20:10|6759.6|6756.8|6760.6|6757.8|6761.4|6757.8|6759.6|6756.8|0
1616030430000|2021-03-18 01:20:30|6760.3|6757.5|6759.6|6756.8|6760.3|6757.5|6759.3|6756|0
1616030440000|2021-03-18 01:20:40|6760.3|6757.5|6760.3|6757.5|6760.3|6757.5|6760.3|6757.5|0
1615989460000|2021-03-17 13:57:40|6769.4|6766.6|6768.1|6765.3|6769.6|6766.8|6768.1|6765.3|8
1616030460000|2021-03-18 01:21:00|6761.4|6757.4|6760.9|6758.1|6761.4|6758.1|6760.9|6757.4|0
1615989470000|2021-03-17 13:57:50|6767.7|6764.9|6768.1|6765.3|6768.7|6765.9|6767.7|6764.9|39
1616030480000|2021-03-18 01:21:20|6760.8|6758|6760.8|6758|6760.8|6758|6760.8|6758|0
1615989480000|2021-03-17 13:58:00|6768.6|6765.8|6771.6|6768.8|6771.7|6768.9|6768.6|6765.8|192
1616030490000|2021-03-18 01:21:30|6760.3|6757.5|6760.3|6757.5|6760.3|6757.5|6760.3|6757.5|1
1616030500000|2021-03-18 01:21:40|6759.9|6757.1|6759.3|6756.5|6759.9|6757.1|6759.3|6756.5|0
1616030510000|2021-03-18 01:21:50|6759.1|6756.3|6758.6|6755.8|6759.1|6756.3|6758.6|6755.8|0
1616030520000|2021-03-18 01:22:00|6758.3|6755.5|6758.3|6755.5|6758.3|6755.5|6758.3|6755.5|0
1615989490000|2021-03-17 13:58:10|6771.1|6768.3|6771.1|6768.3|6771.7|6768.9|6771.1|6768.3|12
1616030530000|2021-03-18 01:22:10|6758.6|6755.8|6758.6|6755.8|6758.6|6755.8|6758.6|6755.8|0
1615989500000|2021-03-17 13:58:20|6770.1|6767.3|6771.1|6768.3|6771.1|6768.3|6770.1|6767.3|29
1616030560000|2021-03-18 01:22:40|6758.3|6755.5|6758.3|6755.5|6758.3|6755.5|6758.3|6755.5|0
1615989510000|2021-03-17 13:58:30|6771.4|6768.6|6768.1|6765.3|6771.7|6768.9|6768.1|6765.3|186
1616030580000|2021-03-18 01:23:00|6758.8|6756|6758.3|6755.5|6758.9|6756.1|6758.3|6755.5|2
1616030620000|2021-03-18 01:23:40|6758.1|6755.3|6756.9|6754.1|6758.1|6755.3|6756.8|6754|5
1616030630000|2021-03-18 01:23:50|6756.8|6754|6756.8|6754|6756.8|6754|6756.8|6754|1
1615989520000|2021-03-17 13:58:40|6768.2|6765.4|6768.1|6765.3|6768.7|6765.9|6765.6|6762.8|20
1616030640000|2021-03-18 01:24:00|6756.6|6753.8|6756.6|6753.8|6756.6|6753.8|6756.6|6753.8|2
1616030650000|2021-03-18 01:24:10|6756.7|6753.9|6756.9|6754.1|6756.9|6754.1|6756.7|6753.9|1
1615989530000|2021-03-17 13:58:50|6767.4|6764.6|6766.7|6763.9|6767.4|6764.6|6766.1|6763.3|18
1616030670000|2021-03-18 01:24:30|6757.4|6754.6|6757.4|6754.6|6757.4|6754.6|6757.4|6754.6|0
1615989540000|2021-03-17 13:59:00|6766.4|6763.6|6764.4|6761.6|6766.7|6763.9|6763.1|6760.3|245
1616030680000|2021-03-18 01:24:40|6757.1|6754.3|6756.7|6753.9|6757.1|6754.3|6756.7|6753.9|6
1615989550000|2021-03-17 13:59:10|6763.7|6760.9|6767.1|6764.3|6767.1|6764.3|6763.1|6760.3|133
1616030690000|2021-03-18 01:24:50|6756.6|6753.8|6756.9|6754.1|6756.9|6754.1|6756.4|6753.6|0
1615989560000|2021-03-17 13:59:20|6766.7|6763.9|6767.7|6764.9|6767.7|6764.9|6766.1|6763.3|52
1616030700000|2021-03-18 01:25:00|6756.6|6753.8|6754.7|6751.9|6756.6|6753.8|6754.7|6751.3|5
1615989570000|2021-03-17 13:59:30|6767.4|6764.6|6767.6|6764.8|6768.1|6765.3|6767.1|6764.3|12
1616030710000|2021-03-18 01:25:10|6755.2|6752.4|6753.9|6751.1|6755.2|6752.4|6753.2|6750.4|4
1615989580000|2021-03-17 13:59:40|6767.7|6764.9|6766.6|6763.8|6767.7|6764.9|6765.1|6762.3|24
1616030720000|2021-03-18 01:25:20|6755|6751|6754.6|6751.8|6755|6752.1|6754.2|6751|0
1615989590000|2021-03-17 13:59:50|6766.7|6763.9|6766.1|6763.3|6767.1|6764.3|6766.1|6763.3|13
1616030730000|2021-03-18 01:25:30|6754.2|6751.4|6753.9|6751.1|6755.3|6752.1|6752.9|6750|16
1615989600000|2021-03-17 14:00:00|6767.1|6764.3|6772.1|6769.3|6772.1|6769.3|6767.1|6764.3|46
1616030740000|2021-03-18 01:25:40|6754|6750|6753.7|6750.9|6754|6750.9|6753.6|6750|0
1615989610000|2021-03-17 14:00:10|6771.7|6768.9|6774.1|6771.3|6774.1|6771.3|6771.6|6768.8|135
1616030750000|2021-03-18 01:25:50|6753.6|6750.8|6753.6|6750.8|6754.3|6751.1|6753.2|6750|6
1615989620000|2021-03-17 14:00:20|6773.7|6770.9|6773|6770.2|6774.7|6771.9|6772|6769.2|130
1616030760000|2021-03-18 01:26:00|6754.2|6751.4|6754.2|6751.4|6754.2|6751.4|6754.2|6751.4|0
1615989630000|2021-03-17 14:00:30|6773.4|6770.6|6771|6768.2|6774|6771.2|6770.7|6767.9|102
1616030770000|2021-03-18 01:26:10|6754.9|6752.1|6754.9|6752.1|6754.9|6752.1|6754.9|6752.1|0
1616030790000|2021-03-18 01:26:30|6754.7|6751.9|6754.9|6752.1|6754.9|6752.1|6754.7|6751.9|0
1615989640000|2021-03-17 14:00:40|6771.2|6768.4|6769.7|6766.9|6772.7|6769.9|6769.5|6766.7|89
1616030830000|2021-03-18 01:27:10|6754.7|6751.9|6754.7|6751.9|6754.7|6751.9|6754.7|6751.9|0
1616030850000|2021-03-18 01:27:30|6754.6|6751.8|6752.9|6750.1|6754.6|6751.8|6752.9|6750.1|5
1615989650000|2021-03-17 14:00:50|6769.9|6767.1|6770.5|6767.7|6771|6768.2|6769.5|6766.7|24
1616030860000|2021-03-18 01:27:40|6752.6|6749.8|6752.7|6749.9|6752.7|6749.9|6751.9|6749.1|6
1616030880000|2021-03-18 01:28:00|6752.9|6750.1|6751.9|6749.1|6752.9|6750.1|6751.9|6749.1|3
1615989660000|2021-03-17 14:01:00|6770|6767.2|6767|6764.2|6770|6767.2|6767|6764.2|33
1616030890000|2021-03-18 01:28:10|6752.6|6749.8|6752.2|6749.4|6753|6750.1|6752.2|6749|7
1615989670000|2021-03-17 14:01:10|6766|6763.2|6766|6763.2|6767|6764.2|6765.7|6762.9|48
1616030910000|2021-03-18 01:28:30|6751.9|6749.1|6752.6|6749.8|6753|6749.8|6751.9|6749|0
1615989680000|2021-03-17 14:01:20|6766.2|6763.4|6769.5|6766.7|6769.7|6766.9|6766.2|6763.4|26
1616030920000|2021-03-18 01:28:40|6752.9|6750.1|6752.9|6750.1|6752.9|6750.1|6752.9|6750.1|0
1615989690000|2021-03-17 14:01:30|6769.7|6766.9|6770.7|6767.9|6770.7|6767.9|6769.7|6766.9|52
1616030930000|2021-03-18 01:28:50|6752.7|6749.9|6752.6|6749.8|6752.7|6749.9|6752.6|6749.8|1
1616030940000|2021-03-18 01:29:00|6751.9|6749.1|6751.9|6749.1|6751.9|6749.1|6751.7|6748.9|0
1616030950000|2021-03-18 01:29:10|6751.7|6748.9|6750.9|6748.1|6751.9|6749.1|6750.9|6748.1|2
1615989700000|2021-03-17 14:01:40|6769.2|6766.4|6769.7|6766.9|6769.7|6766.9|6769.2|6766.4|27
1616030960000|2021-03-18 01:29:20|6751.2|6748.4|6751.2|6748.4|6751.2|6748.4|6751.2|6748.4|1
1615989710000|2021-03-17 14:01:50|6770|6767.2|6770.7|6767.9|6770.7|6767.9|6770|6767.2|7
1616030970000|2021-03-18 01:29:30|6751.4|6748.6|6749.2|6746.4|6751.7|6748.9|6749.2|6746.4|19
1616030990000|2021-03-18 01:29:50|6749.1|6746.3|6748.7|6745.9|6749.1|6746.3|6748.7|6745.9|1
1615989720000|2021-03-17 14:02:00|6770.5|6767.7|6773.2|6770.4|6773.2|6770.4|6770.5|6767.7|20
1616031000000|2021-03-18 01:30:00|6748.4|6745.6|6750.9|6748.1|6750.9|6748.1|6748.4|6745.6|10
1616031010000|2021-03-18 01:30:10|6750.7|6747.9|6750.7|6747.9|6750.7|6747.9|6750.4|6747.6|1
1615989730000|2021-03-17 14:02:10|6773|6770.2|6773|6770.2|6775|6772.2|6773|6770.2|108
1616031020000|2021-03-18 01:30:20|6750.4|6747.6|6749.9|6747.1|6750.7|6747.9|6749.9|6747.1|1
1615989740000|2021-03-17 14:02:20|6773.2|6770.4|6774.5|6771.7|6774.7|6771.9|6773|6770.2|13
1616031030000|2021-03-18 01:30:30|6749.7|6746.9|6749.7|6746.9|6749.7|6746.9|6749.7|6746.9|0
1615989750000|2021-03-17 14:02:30|6774.7|6771.9|6774|6771.2|6774.7|6771.9|6774|6771.2|7
1616031040000|2021-03-18 01:30:40|6749.4|6746.6|6747.9|6745.1|6749.4|6746.6|6747.9|6745.1|3
1616031050000|2021-03-18 01:30:50|6747.7|6744.9|6747.7|6744.9|6747.7|6744.9|6747.7|6744.9|0
1615989760000|2021-03-17 14:02:40|6773.9|6771.1|6772|6769.2|6773.9|6771.1|6772|6769.2|13
1616031060000|2021-03-18 01:31:00|6747.4|6744.6|6747.2|6744.4|6747.4|6744.6|6746.9|6744.1|14
1615989770000|2021-03-17 14:02:50|6771.5|6768.7|6772.7|6769.9|6773.5|6770.7|6771.5|6768.7|23
1616031070000|2021-03-18 01:31:10|6747.9|6745.1|6748.6|6745.8|6748.6|6745.8|6747.9|6745.1|6
1615989780000|2021-03-17 14:03:00|6772|6769.2|6771.7|6768.9|6772|6769.2|6771.4|6768.6|27
1616031080000|2021-03-18 01:31:20|6748.7|6745.9|6747.7|6744.9|6748.7|6745.9|6747.7|6744.9|4
1615989790000|2021-03-17 14:03:10|6772|6769.2|6772.7|6769.9|6772.7|6769.9|6772|6769.2|8
1616031090000|2021-03-18 01:31:30|6747.2|6744.4|6747.7|6744.9|6747.7|6744.9|6747.2|6744.4|0
1615989800000|2021-03-17 14:03:20|6773|6770.2|6773.7|6770.9|6774.7|6771.9|6773|6770.2|8
1616031100000|2021-03-18 01:31:40|6747.4|6744.6|6747.9|6745.1|6747.9|6745.1|6746.7|6743.9|6
1616031110000|2021-03-18 01:31:50|||||||||4
1616031120000|2021-03-18 01:32:00|6748.4|6745.6|6748.4|6745.6|6748.4|6745.6|6748.4|6745.6|0
1615989810000|2021-03-17 14:03:30|6774|6771.2|6774.9|6772.1|6778|6774.9|6774|6771.2|158
1616031130000|2021-03-18 01:32:10|6748.7|6745.9|6748.7|6745.9|6748.9|6746.1|6748.7|6745.9|2
1616031150000|2021-03-18 01:32:30|6748.4|6745.6|6748.7|6745.9|6748.7|6745.9|6747.7|6744.9|2
1615989820000|2021-03-17 14:03:40|6775|6772.2|6776|6773.2|6777.2|6774.4|6775|6772.2|40
1616031160000|2021-03-18 01:32:40|6747.9|6745.1|6746.7|6743.9|6747.9|6745.1|6746.7|6743.9|5
1615989830000|2021-03-17 14:03:50|6776.4|6773.6|6776|6773.2|6777.4|6774.6|6774|6771.2|171
1616031170000|2021-03-18 01:32:50|6746.6|6743.8|6746.2|6743.4|6746.7|6743.9|6745.7|6742.9|10
1616031180000|2021-03-18 01:33:00|6745.6|6742.8|6745.7|6742.9|6745.9|6743.1|6745.6|6742.8|5
1615989840000|2021-03-17 14:04:00|6776.5|6773.7|6777|6774.2|6777.2|6774.4|6776|6773.2|13
1616031190000|2021-03-18 01:33:10|6746.2|6743.4|6746.2|6743.4|6747|6743.4|6746.2|6743|5
1615989850000|2021-03-17 14:04:10|6776.2|6773.4|6776|6773.2|6777|6774.2|6776|6773.2|10
1616031200000|2021-03-18 01:33:20|6745.4|6742.6|6744.9|6742.1|6745.4|6742.6|6744.9|6742.1|2
1615989860000|2021-03-17 14:04:20|6775.7|6772.9|6777.5|6774.7|6777.7|6774.9|6775|6772.2|16
1615989870000|2021-03-17 14:04:30|6777.7|6774.9|6777.5|6774.7|6778|6775.2|6776.7|6773.9|14
1616031210000|2021-03-18 01:33:30|6744.7|6741.9|6743.6|6740.8|6744.7|6741.9|6742.9|6740|48
1615989880000|2021-03-17 14:04:40|6777.7|6774.9|6775.5|6772.7|6777.7|6774.9|6775|6772.2|18
1616031220000|2021-03-18 01:33:40|6743.9|6741.1|6743.6|6740.8|6743.9|6741.1|6742.7|6739.9|11
1615989890000|2021-03-17 14:04:50|6775.7|6772.9|6775.7|6772.9|6775.7|6772.9|6775.7|6772.9|0
1616031230000|2021-03-18 01:33:50|6743.2|6740.4|6742.7|6739.9|6743.2|6740.4|6742.2|6739.4|17
1615989900000|2021-03-17 14:05:00|6776|6773.2|6774.7|6771.9|6776|6773.2|6774.7|6771.9|33
1616031240000|2021-03-18 01:34:00|6742.9|6740.1|6742.2|6739.4|6742.9|6740.1|6742.2|6739.4|8
1615989910000|2021-03-17 14:05:10|6775|6772.2|6775|6772.2|6776.2|6773.4|6775|6772.2|17
1616031250000|2021-03-18 01:34:10|6742.7|6739.9|6740.7|6737.9|6742.7|6739.9|6740.7|6737.9|13
1615989920000|2021-03-17 14:05:20|6776|6773.2|6775.7|6772.9|6776.7|6773.9|6775|6772.2|16
1616031260000|2021-03-18 01:34:20|6740.6|6737.8|6741.2|6738.4|6741.9|6739.1|6740.1|6737.3|12
1615989930000|2021-03-17 14:05:30|6776|6773.2|6775|6772.2|6776.5|6773.7|6775|6772.2|16
1616031270000|2021-03-18 01:34:30|6740.6|6737.8|6735.9|6733.1|6741.4|6738.6|6735.7|6732.9|38
1616031280000|2021-03-18 01:34:40|6736.7|6733.9|6735.9|6733.1|6738.1|6735.3|6735.9|6733|21
1616031290000|2021-03-18 01:34:50|6735.7|6732.9|6734.7|6731.9|6735.7|6732.9|6733.9|6731.1|29
1616031300000|2021-03-18 01:35:00|6735.4|6732.6|6738.6|6735.8|6738.6|6735.8|6735.2|6732.4|63
1615989940000|2021-03-17 14:05:40|6775.5|6772.7|6776|6773.2|6776|6773.2|6775|6772.2|3
1616031310000|2021-03-18 01:35:10|6738.9|6736.1|6738.9|6736.1|6739.3|6736.1|6738.2|6734.7|10
1616031320000|2021-03-18 01:35:20|6739.6|6736.8|6740.2|6737.4|6740.4|6737.6|6739.6|6736.8|4
1615989950000|2021-03-17 14:05:50|6776.5|6773.7|6776|6773.2|6776.7|6773.9|6775|6772.2|13
1616031330000|2021-03-18 01:35:30|6740.6|6737.8|6741.3|6738.5|6741.7|6738.5|6740.6|6737.4|3
1615989960000|2021-03-17 14:06:00|6775.5|6772.7|6774|6771.2|6775.5|6772.7|6774|6771.2|28
1616031340000|2021-03-18 01:35:40|6740.9|6738.1|6741.7|6737.7|6741.7|6738.1|6740.9|6737.7|0
1615989970000|2021-03-17 14:06:10|6774.7|6771.9|6775.2|6772.4|6775.2|6772.4|6774|6771.2|24
1616031350000|2021-03-18 01:35:50|6742|6738|6742|6738|6742|6738.8|6740.9|6737.7|5
1615989980000|2021-03-17 14:06:20|6775|6772.2|6772.4|6769.6|6775|6772.2|6771|6768.2|90
1616031370000|2021-03-18 01:36:10|6741.2|6738.4|6740.9|6738.1|6741.2|6738.4|6740.9|6738.1|0
1615989990000|2021-03-17 14:06:30|6771.9|6769.1|6770.2|6767.4|6772.4|6769.6|6769.7|6766.9|24
1616031380000|2021-03-18 01:36:20|6741.1|6738.3|6741.9|6739.1|6741.9|6739.1|6741.1|6738.3|0
1616031390000|2021-03-18 01:36:30|6742.7|6739.9|6743.9|6741.1|6743.9|6741.1|6742.6|6739.8|9
1616031400000|2021-03-18 01:36:40|6744.4|6741.6|6744.6|6741.8|6744.6|6741.8|6744.4|6741.6|1
1615990000000|2021-03-17 14:06:40|6769.7|6766.9|6769.4|6766.6|6769.9|6767.1|6768.7|6765.9|25
1616031410000|2021-03-18 01:36:50|6744.4|6741.6|6742.9|6740.1|6744.4|6741.6|6742.9|6740.1|2
1615990010000|2021-03-17 14:06:50|6770|6767.2|6769.7|6766.9|6770.4|6767.6|6769.7|6766.9|5
1616031420000|2021-03-18 01:37:00|6742.6|6739.8|6742.9|6740.1|6742.9|6740.1|6742.6|6739.8|1
1615990020000|2021-03-17 14:07:00|6769.4|6766.6|6767.4|6764.6|6769.9|6767.1|6767.4|6764.6|15
1616031430000|2021-03-18 01:37:10|6743.9|6741.1|6743.9|6741.1|6743.9|6741.1|6743.9|6741.1|2
1615990030000|2021-03-17 14:07:10|6767|6764.2|6766.4|6763.6|6767.2|6764.4|6765.7|6762.9|30
1616031440000|2021-03-18 01:37:20|6743.4|6740.6|6743.9|6741.1|6744.1|6741.3|6742.9|6740.1|17
1616031450000|2021-03-18 01:37:30|6743.6|6740.8|6743.1|6740.3|6743.6|6740.8|6743.1|6740.3|0
1615990040000|2021-03-17 14:07:20|6766.7|6763.9|6769|6766.2|6769.4|6766.6|6766.7|6763.9|17
1616031470000|2021-03-18 01:37:50|6743.4|6740.6|6743.6|6740.8|6743.6|6740.8|6743.4|6740.6|1
1615990050000|2021-03-17 14:07:30|6769.7|6766.9|6771.4|6768.6|6771.4|6768.6|6769.7|6766.9|7
1616031480000|2021-03-18 01:38:00|6743.9|6741.1|6743.1|6740.3|6743.9|6741.1|6743.1|6740.3|0
1615990060000|2021-03-17 14:07:40|6771|6768.2|6771.9|6769.1|6772.5|6769.7|6770.7|6767.9|39
1616031490000|2021-03-18 01:38:10|6743.3|6740.5|6743.3|6740.5|6743.3|6740.5|6743.1|6740.3|2
1615990070000|2021-03-17 14:07:50|6771.7|6768.9|6771.4|6768.6|6772.4|6769.6|6770.9|6768.1|15
1616031500000|2021-03-18 01:38:20|6743.5|6740.7|6744.6|6741.8|6744.6|6741.8|6743.5|6740.7|2
1615990080000|2021-03-17 14:08:00|6771.2|6768.4|6768.4|6765.6|6771.4|6768.6|6768.4|6765.6|10
1616031510000|2021-03-18 01:38:30|6744.4|6741.6|6744.1|6741.3|6744.4|6741.6|6744.1|6741.3|0
1615990090000|2021-03-17 14:08:10|6769.4|6766.6|6769.4|6766.6|6770|6767.2|6769.2|6766.4|6
1616031520000|2021-03-18 01:38:40|6743.1|6740.3|6743.1|6740.3|6743.3|6740.5|6743.1|6740.3|1
1616031540000|2021-03-18 01:39:00|6743.3|6740.5|6743.9|6741.1|6743.9|6741.1|6743.3|6740.5|26
1616031550000|2021-03-18 01:39:10|6744.3|6741.5|6745.3|6742.5|6745.3|6742.5|6744.3|6741.5|3
1615990100000|2021-03-17 14:08:20|6769|6766.2|6768.9|6766.1|6769|6766.2|6768.4|6765.6|8
1616031570000|2021-03-18 01:39:30|6745.6|6742.8|6745.6|6742.8|6745.6|6742.8|6745.6|6742.8|0
1615990110000|2021-03-17 14:08:30|6768.4|6765.6|6766.9|6764.1|6768.4|6765.6|6766.9|6764.1|0
1616031580000|2021-03-18 01:39:40|6745.9|6743.1|6745.9|6743.1|6745.9|6743.1|6745.9|6743.1|0
1615990120000|2021-03-17 14:08:40|6766.4|6763.6|6763.4|6760.6|6766.4|6763.6|6762.9|6760.1|108
1616031590000|2021-03-18 01:39:50|||||||||1
1615990130000|2021-03-17 14:08:50|6762.7|6759.9|6763.7|6760.9|6764.4|6761.6|6762.7|6759.9|18
1616031600000|2021-03-18 01:40:00|||||||||2
1616031620000|2021-03-18 01:40:20|6745.1|6742.3|6745.6|6742.8|6745.6|6742.8|6745.1|6742.3|2
1615990140000|2021-03-17 14:09:00|6763.9|6761.1|6764.5|6761.7|6765.4|6762.6|6763.9|6761.1|46
1616031630000|2021-03-18 01:40:30|6745.4|6742.6|6745.1|6742.3|6745.4|6742.6|6745.1|6742.3|0
1615990150000|2021-03-17 14:09:10|6764.4|6761.6|6768.2|6765.4|6768.2|6765.4|6764.4|6761.6|46
1616031640000|2021-03-18 01:40:40|6744.1|6741.3|6743.2|6740.4|6744.1|6741.3|6743.2|6740.4|8
1615990160000|2021-03-17 14:09:20|6766.7|6763.9|6766.2|6763.4|6766.7|6763.9|6765.7|6762.9|57
1616031660000|2021-03-18 01:41:00|6742.9|6740.1|6743.3|6740.5|6743.7|6740.5|6742.9|6739.7|0
1616031680000|2021-03-18 01:41:20|6743.6|6740.8|6746.1|6743.3|6746.3|6743.5|6743.6|6740.8|11
1615990170000|2021-03-17 14:09:30|6766.4|6763.6|6764.7|6761.9|6766.4|6763.6|6764.7|6761.9|160
1616031690000|2021-03-18 01:41:30|6745.9|6743.1|6742.9|6740.1|6746.2|6743.1|6742.9|6739.7|19
1615990180000|2021-03-17 14:09:40|6764|6761.2|6764.7|6761.9|6764.7|6761.9|6764|6761.2|10
1616031720000|2021-03-18 01:42:00|6743.6|6740.8|6744.6|6741.8|6744.6|6741.8|6743.6|6740.8|0
1615990190000|2021-03-17 14:09:50|6764|6761.2|6763.7|6760.9|6764|6761.2|6763.7|6760.9|16
1616031730000|2021-03-18 01:42:10|6744.4|6741.6|6742.4|6739.6|6744.4|6741.6|6742.4|6739.6|2
1616031740000|2021-03-18 01:42:20|6742.1|6739.3|6742.1|6739.3|6742.1|6739.3|6742.1|6739.3|7
1615990200000|2021-03-17 14:10:00|6764|6761.2|6770.7|6767.9|6772.2|6769.4|6764|6761.2|111
1616031750000|2021-03-18 01:42:30|6742.6|6739.8|6742.6|6739.8|6742.6|6739.8|6742.6|6739.8|8
1615990210000|2021-03-17 14:10:10|6771|6768.2|6772|6769.2|6773.4|6770.6|6770.7|6767.9|24
1616031760000|2021-03-18 01:42:40|6742.3|6739.5|6742.1|6739.3|6742.3|6739.5|6742.1|6739.3|4
1615990220000|2021-03-17 14:10:20|6772.4|6769.6|6771.7|6768.9|6772.7|6769.9|6771.7|6768.9|15
1616031770000|2021-03-18 01:42:50|||||||||10
1615990230000|2021-03-17 14:10:30|6771.9|6769.1|6771.4|6768.6|6771.9|6769.1|6770.2|6767.4|24
1616031780000|2021-03-18 01:43:00|6742.3|6739.5|6742.3|6739.5|6742.3|6739.5|6742.3|6739.5|0
1616031810000|2021-03-18 01:43:30|6742.1|6739.3|6742.1|6739.3|6742.1|6739.3|6742.1|6739.3|0
1616031820000|2021-03-18 01:43:40|6741.8|6739|6742.1|6739.3|6742.1|6739.3|6741.8|6739|1
1616031830000|2021-03-18 01:43:50|6742.3|6739.5|6742.3|6739.5|6742.3|6739.5|6742.3|6739.5|9
1616031880000|2021-03-18 01:44:40|6742.5|6739.7|6742.8|6740|6742.8|6740|6742.5|6739.7|2
1616031890000|2021-03-18 01:44:50|6743.3|6740.5|6744.1|6741.3|6745.1|6742.3|6743.3|6740.5|4
1616031900000|2021-03-18 01:45:00|6744.3|6741.5|6745.1|6742.3|6745.3|6742.5|6744.3|6741.5|3
1615990240000|2021-03-17 14:10:40|6771.7|6768.9|6769.9|6767.1|6772.5|6769.7|6769.7|6766.9|75
1616031910000|2021-03-18 01:45:10|6745.3|6742.5|6745.3|6742.5|6745.3|6742.5|6745.3|6742.5|3
1616031920000|2021-03-18 01:45:20|6744.8|6742|6745.3|6742.5|6745.3|6742.5|6744.8|6742|5
1615990250000|2021-03-17 14:10:50|6770.4|6767.6|6769.9|6767.1|6770.4|6767.6|6769.7|6766.9|9
1616031940000|2021-03-18 01:45:40|6745|6742.2|6744.6|6741.8|6745|6742.2|6744.6|6741.8|1
1616031950000|2021-03-18 01:45:50|6744.8|6742|6744.3|6741.5|6745.3|6742.5|6744.3|6741.5|5
1616031970000|2021-03-18 01:46:10|6744.1|6741.3|6744.1|6741.3|6744.1|6741.3|6744.1|6741.3|0
1616031980000|2021-03-18 01:46:20|6743.6|6740.8|6743.6|6740.8|6743.6|6740.8|6743.6|6740.8|1
1615990260000|2021-03-17 14:11:00|6769.7|6766.9|6770.7|6767.9|6770.7|6767.9|6769.4|6766.6|169
1616031990000|2021-03-18 01:46:30|6743.2|6740.4|6740.3|6737.5|6743.6|6740.8|6740.3|6737.5|6
1615990270000|2021-03-17 14:11:10|6770.5|6767.7|6770.2|6767.4|6770.5|6767.7|6769.4|6766.6|35
1616032000000|2021-03-18 01:46:40|6739.6|6736.8|6739.6|6736.8|6739.6|6736.8|6739.6|6736.8|1
1616032010000|2021-03-18 01:46:50|6740.1|6737.3|6741.3|6738.5|6741.3|6738.5|6740.1|6737.3|3
1616032020000|2021-03-18 01:47:00|6740.3|6737.5|6740.3|6737.5|6740.3|6737.5|6740.3|6737.5|0
1615990280000|2021-03-17 14:11:20|6769.7|6766.9|6766.7|6763.9|6769.9|6767.1|6765.9|6763.1|59
1616032030000|2021-03-18 01:47:10|6741.1|6738.3|6741.1|6738.3|6741.3|6738.5|6741.1|6738.3|2
1616032040000|2021-03-18 01:47:20|6741.3|6738.5|6742.4|6738.4|6742.4|6739|6741.3|6738.4|4
1616032050000|2021-03-18 01:47:30|6742.7|6738.7|6742.8|6740|6742.8|6740|6742.3|6738.7|0
1616032060000|2021-03-18 01:47:40|6741.6|6738.8|6741.6|6738.8|6741.6|6738.8|6741.6|6738.8|7
1615990290000|2021-03-17 14:11:30|6766.9|6764.1|6766.4|6763.6|6766.9|6764.1|6765.9|6763.1|19
1616032080000|2021-03-18 01:48:00|6742.4|6738.4|6742.4|6738.4|6742.4|6738.4|6742.4|6738.4|0
1616032090000|2021-03-18 01:48:10|6741.6|6738.8|6741.3|6738.5|6741.6|6738.8|6741.3|6738.5|0
1615990300000|2021-03-17 14:11:40|6766.9|6764.1|6764.9|6762.1|6766.9|6764.1|6764.9|6762.1|9
1616032110000|2021-03-18 01:48:30|6741.1|6738.3|6741.3|6738.5|6741.3|6738.5|6741.1|6738.3|0
1615990310000|2021-03-17 14:11:50|6765|6762.2|6764.7|6761.9|6765.9|6763.1|6764.7|6761.9|19
1616032120000|2021-03-18 01:48:40|6742.3|6739.5|6743.9|6741.1|6744.9|6742.1|6742.3|6739.5|47
1615990320000|2021-03-17 14:12:00|6764.5|6761.7|6765.4|6762.6|6765.4|6762.6|6763.9|6761.1|47
1616032130000|2021-03-18 01:48:50|6744.6|6741.8|6743.4|6739.4|6744.6|6741.8|6742.3|6739.4|5
1616032140000|2021-03-18 01:49:00|6743.7|6739.7|6743.7|6739.7|6743.7|6739.7|6743.7|6739.7|0
1616032160000|2021-03-18 01:49:20|6743.3|6740.5|6744.7|6740.7|6744.7|6741.1|6743.3|6740.5|0
1615990330000|2021-03-17 14:12:10|6765|6762.2|6767.9|6765.1|6767.9|6765.1|6765|6762.2|31
1616032170000|2021-03-18 01:49:30|6744.3|6741.5|6744.2|6741.4|6744.6|6741.8|6744.2|6741.4|7
1615990340000|2021-03-17 14:12:20|6767.4|6764.6|6767.9|6765.1|6768.4|6765.6|6767.4|6764.6|10
1616032180000|2021-03-18 01:49:40|6743.6|6740.8|6744.6|6741.8|6744.6|6741.8|6743.6|6740.8|0
1615990350000|2021-03-17 14:12:30|6768|6765.2|6767.4|6764.6|6768.7|6765.9|6767.4|6764.6|9
1616032190000|2021-03-18 01:49:50|6744.1|6741.3|6744.6|6741.8|6744.6|6741.8|6744.1|6741.3|0
1616032200000|2021-03-18 01:50:00|6745.1|6742.3|6745.9|6743.1|6745.9|6743.1|6745.1|6742.3|1
1615990360000|2021-03-17 14:12:40|6767|6764.2|6767.4|6764.6|6767.4|6764.6|6766.4|6763.6|4
1616032210000|2021-03-18 01:50:10|6746.3|6743.5|6746.3|6743.5|6746.8|6744|6746.3|6743.5|4
1616032220000|2021-03-18 01:50:20|6746.7|6742.7|6744.6|6741.8|6746.7|6743.3|6744.6|6741.8|0
1615990370000|2021-03-17 14:12:50|6767.7|6764.9|6768|6765.2|6768|6765.2|6767.4|6764.6|32
1616032230000|2021-03-18 01:50:30|6745.3|6742.5|6745.6|6742.8|6746.4|6742.8|6745.3|6742.4|0
1615990380000|2021-03-17 14:13:00|6768.4|6765.6|6770.7|6767.9|6770.7|6767.9|6768.4|6765.6|33
1616032240000|2021-03-18 01:50:40|6746.7|6742.7|6746.7|6742.7|6746.7|6742.7|6746.7|6742.7|0
1615990390000|2021-03-17 14:13:10|6770.4|6767.6|6770.7|6767.9|6770.7|6767.9|6769.7|6766.9|31
1616032250000|2021-03-18 01:50:50|6745.6|6742.8|6745.6|6742.8|6745.6|6742.8|6745.3|6742.5|0
1615990400000|2021-03-17 14:13:20|6770.2|6767.4|6770.4|6767.6|6770.4|6767.6|6769.5|6766.7|2
1616032260000|2021-03-18 01:51:00|6745.4|6742.6|6743.9|6741.1|6745.4|6742.6|6743.9|6741.1|5
1615990410000|2021-03-17 14:13:30|6770|6767.2|6767.9|6765.1|6770|6767.2|6767.4|6764.6|52
1615990420000|2021-03-17 14:13:40|6767.4|6764.6|6769.4|6766.6|6769.4|6766.6|6767.4|6764.6|35
1616032270000|2021-03-18 01:51:10|6743.6|6740.8|6743.6|6740.8|6743.6|6740.8|6743.6|6740.8|5
1615990430000|2021-03-17 14:13:50|6769.7|6766.9|6769.2|6766.4|6770|6767.2|6769.2|6766.4|6
1616032280000|2021-03-18 01:51:20|6744.1|6741.3|6744.3|6741.5|6744.3|6741.5|6744.1|6741.3|0
1615990440000|2021-03-17 14:14:00|6768.9|6766.1|6771.7|6768.9|6771.7|6768.9|6768.7|6765.9|43
1616032290000|2021-03-18 01:51:30|6744.9|6742.1|6744.6|6741.8|6744.9|6742.1|6744.6|6741.8|1
1615990450000|2021-03-17 14:14:10|6771.3|6768.5|6771.3|6768.5|6771.3|6768.5|6770.3|6767.5|31
1616032300000|2021-03-18 01:51:40|6744.1|6741.3|6742.6|6739.8|6744.1|6741.3|6742.6|6739.8|1
1615990460000|2021-03-17 14:14:20|6771.2|6768.4|6772.3|6769.5|6772.3|6769.5|6770.7|6767.9|196
1616032330000|2021-03-18 01:52:10|6744.3|6741.5|6743.9|6741.1|6744.4|6741.5|6743.1|6740.3|9
1615990470000|2021-03-17 14:14:30|6773.2|6770.4|6773.3|6770.5|6773.7|6770.9|6772.7|6769.9|21
1616032350000|2021-03-18 01:52:30|6743.6|6740.8|6742.9|6740.1|6743.6|6740.8|6742.9|6740.1|0
1616032360000|2021-03-18 01:52:40|6742.6|6739.8|6743.3|6740.5|6743.3|6740.5|6742.6|6739.8|2
1616032370000|2021-03-18 01:52:50|6744.4|6740.4|6744.3|6741.5|6744.4|6741.5|6744.3|6740.4|0
1615990480000|2021-03-17 14:14:40|6775.8|6773|6775.3|6772.5|6776.3|6773.5|6774.7|6771.9|167
1616032410000|2021-03-18 01:53:30|6745.3|6742.5|6745.3|6742.5|6745.3|6742.5|6745.3|6742.5|1
1615990490000|2021-03-17 14:14:50|6775.2|6772.4|6775.7|6772.9|6775.7|6772.9|6775.2|6772.4|2
1616032420000|2021-03-18 01:53:40|6745.6|6742.8|6746.6|6743.8|6748.1|6745.3|6745.6|6742.8|7
1615990500000|2021-03-17 14:15:00|6776.3|6773.5|6780.7|6777.9|6781|6778.2|6776.2|6773.4|164
1616032430000|2021-03-18 01:53:50|6746.9|6744.1|6747.3|6744.5|6747.3|6744.5|6746.9|6744.1|1
1615990510000|2021-03-17 14:15:10|||||||||1
1616032440000|2021-03-18 01:54:00|6747.1|6744.3|6747.3|6744.5|6747.3|6744.5|6745.6|6742.8|2
1616032450000|2021-03-18 01:54:10|6746.3|6743.5|6745.9|6743.1|6746.7|6743.5|6745.9|6742.7|0
1615990520000|2021-03-17 14:15:20|6780.3|6777.5|6779.7|6776.9|6780.7|6777.9|6779.7|6776.9|32
1616032460000|2021-03-18 01:54:20|6746.7|6742.7|6747.1|6744.3|6747.8|6745|6746.3|6742.7|5
1615990530000|2021-03-17 14:15:30|6779.3|6776.5|6779.3|6776.5|6779.3|6776.5|6778.7|6775.9|20
1616032470000|2021-03-18 01:54:30|6746.8|6744|6746.3|6743.5|6746.8|6744|6746.3|6743.5|1
1615990540000|2021-03-17 14:15:40|6779.7|6776.9|6778.7|6775.9|6779.7|6776.9|6778.7|6775.9|18
1616032480000|2021-03-18 01:54:40|6747.3|6744.5|6747.3|6744.5|6747.3|6744.5|6747.3|6744.5|0
1615990550000|2021-03-17 14:15:50|6779.3|6776.5|6779.3|6776.5|6779.7|6776.9|6779.3|6776.5|8
1616032500000|2021-03-18 01:55:00|6747.6|6744.8|6748.8|6746|6749.4|6746.6|6747.6|6744.8|3
1616032510000|2021-03-18 01:55:10|6748.4|6745.6|6748.3|6745.5|6748.4|6745.6|6748.3|6745.5|1
1615990560000|2021-03-17 14:16:00|6779.7|6776.9|6780.7|6777.9|6780.7|6777.9|6779.3|6776.5|21
1616032520000|2021-03-18 01:55:20|6749.1|6746.3|6749.3|6746.5|6749.3|6746.5|6749.1|6746.3|2
1616032540000|2021-03-18 01:55:40|6749.6|6746.8|6749.6|6746.8|6749.6|6746.8|6749.6|6746.8|0
1616032550000|2021-03-18 01:55:50|6749.9|6747.1|6749.9|6747.1|6750.8|6748|6749.9|6747.1|1
1616032560000|2021-03-18 01:56:00|6749.6|6746.8|6750.6|6747.8|6752|6748|6749.6|6746.8|8
1615990570000|2021-03-17 14:16:10|6780.3|6777.5|6779.7|6776.9|6780.3|6777.5|6779.7|6776.9|12
1616032570000|2021-03-18 01:56:10|6750.1|6747.3|6750.1|6747.3|6750.1|6747.3|6750.1|6747.3|0
1616032580000|2021-03-18 01:56:20|6749.8|6747|6747.9|6745.1|6749.8|6747|6747.9|6745.1|2
1615990580000|2021-03-17 14:16:20|6779.3|6776.5|6779.3|6776.5|6779.3|6776.5|6778.8|6776|31
1616032590000|2021-03-18 01:56:30|6747.6|6744.8|6748.3|6745.5|6748.4|6745.5|6747.6|6744.4|3
1616032630000|2021-03-18 01:57:10|6748.1|6745.3|6747.6|6744.8|6748.1|6745.3|6747.6|6744.8|1
1615990590000|2021-03-17 14:16:30|6779.2|6776.4|6777.3|6774.5|6779.2|6776.4|6777.3|6774.5|24
1616032640000|2021-03-18 01:57:20|6746.6|6743.8|6745.6|6742.8|6746.6|6743.8|6745.6|6742.8|3
1615990600000|2021-03-17 14:16:40|6777.7|6774.9|6779.3|6776.5|6779.3|6776.5|6777.7|6774.9|69
1616032650000|2021-03-18 01:57:30|6745.2|6742.4|6744.6|6741.8|6745.3|6742.5|6743.6|6740.4|1
1615990610000|2021-03-17 14:16:50|6779.7|6776.9|6779.2|6776.4|6779.7|6776.9|6778.8|6776|20
1616032660000|2021-03-18 01:57:40|6745.3|6742.5|6745.6|6742.8|6745.6|6742.8|6745.3|6742.5|0
1616032690000|2021-03-18 01:58:10|6745.1|6742.3|6743.3|6740.5|6745.1|6742.3|6743.3|6740.4|3
1616032700000|2021-03-18 01:58:20|6744.3|6741.5|6744.3|6741.5|6744.3|6741.5|6744.3|6741.5|1
1616032710000|2021-03-18 01:58:30|6744.1|6741.3|6744.6|6741.8|6744.6|6741.8|6743.6|6740.8|1
1615990620000|2021-03-17 14:17:00|6778.8|6776|6778.2|6775.4|6778.8|6776|6777.7|6774.9|46
1616032720000|2021-03-18 01:58:40|6744.3|6741.5|6743.3|6740.5|6744.3|6741.5|6743.3|6740.5|1
1616032730000|2021-03-18 01:58:50|6743.4|6740.6|6743.6|6740.8|6743.8|6741|6743.4|6740.6|0
1615990630000|2021-03-17 14:17:10|6778.3|6775.5|6776.3|6773.5|6778.3|6775.5|6776.3|6773.5|17
1616032740000|2021-03-18 01:59:00|6743.3|6740.5|6743.3|6740.5|6743.3|6740.5|6743.1|6740.3|0
1616032760000|2021-03-18 01:59:20|6744.4|6740.4|6743.3|6740.5|6744.4|6740.8|6743.3|6740.4|0
1616032770000|2021-03-18 01:59:30|6744.4|6740.4|6743.9|6741.1|6744.4|6741.1|6743.9|6740.4|0
1616032780000|2021-03-18 01:59:40|6744.3|6741.5|6746.7|6742.7|6746.7|6743.5|6743.3|6740.5|6
1616032790000|2021-03-18 01:59:50|6745.9|6743.1|6745.9|6743.1|6745.9|6743.1|6745.9|6743.1|0
1615990640000|2021-03-17 14:17:20|6776.7|6773.9|6775.7|6772.9|6777.3|6774.5|6775.7|6772.9|18
1616032800000|2021-03-18 02:00:00|6745.6|6742.8|6746.1|6743.3|6746.3|6743.5|6745.6|6742.8|0
1616032810000|2021-03-18 02:00:10|6746.3|6743.5|6747.3|6744.5|6747.4|6744.5|6746.3|6743.4|2
1615990650000|2021-03-17 14:17:30|6775.8|6773|6774.8|6772|6775.8|6773|6774.7|6771.9|40
1616032820000|2021-03-18 02:00:20|6747.4|6743.4|6743.6|6740.8|6747.4|6743.8|6743.6|6740.8|10
1616032830000|2021-03-18 02:00:30|6743.9|6741.1|6743.9|6741.1|6744.1|6741.3|6743.9|6741.1|0
1616032840000|2021-03-18 02:00:40|6743.6|6740.8|6745.2|6741.2|6745.9|6743.1|6743.6|6740.8|14
1615990660000|2021-03-17 14:17:40|6775|6772.2|6774.3|6771.5|6775.3|6772.5|6774.2|6771.4|19
1616032850000|2021-03-18 02:00:50|6745.3|6742.5|6745.6|6742.8|6746|6742.8|6745.3|6741.7|12
1616032870000|2021-03-18 02:01:10|6745.4|6742.6|6743.6|6740.8|6745.4|6742.6|6743.6|6740.8|1
1615990670000|2021-03-17 14:17:50|6774.2|6771.4|6775.7|6772.9|6776.7|6773.9|6774.2|6771.4|20
1616032880000|2021-03-18 02:01:20|6743.7|6739.7|6742.6|6739.8|6743.7|6739.8|6742.6|6739.7|0
1616032900000|2021-03-18 02:01:40|6742.3|6739.5|6742.3|6739.5|6742.3|6739.5|6742.3|6739.5|0
1615990680000|2021-03-17 14:18:00|6775.5|6772.7|6774.3|6771.5|6775.5|6772.7|6773.3|6770.5|20
1615990690000|2021-03-17 14:18:10|6774.7|6771.9|6772.8|6770|6775.3|6772.5|6772.8|6770|12
1616032910000|2021-03-18 02:01:50|6742.9|6740.1|6743.3|6740.5|6743.3|6740.5|6742.9|6740.1|4
1615990700000|2021-03-17 14:18:20|6773|6770.2|6772.7|6769.9|6773.3|6770.5|6771.7|6768.9|36
1616032920000|2021-03-18 02:02:00|6743.1|6740.3|6742.6|6739.8|6743.1|6740.3|6742.3|6739.5|3
1615990710000|2021-03-17 14:18:30|6772.3|6769.5|6768.3|6765.5|6772.3|6769.5|6768.3|6765.5|32
1616032930000|2021-03-18 02:02:10|6742.3|6739.5|6742.3|6739.5|6742.3|6739.5|6742.3|6739.5|0
1616032940000|2021-03-18 02:02:20|||||||||1
1615990720000|2021-03-17 14:18:40|6767.7|6764.9|6769.5|6766.7|6769.7|6766.9|6767|6764.2|154
1615990730000|2021-03-17 14:18:50|6769.7|6766.9|6769.5|6766.7|6770|6767.2|6769|6766.2|7
1616032980000|2021-03-18 02:03:00|6742.6|6739.8|6742.6|6739.8|6742.6|6739.8|6742.6|6739.8|1
1615990740000|2021-03-17 14:19:00|6769|6766.2|6770.2|6767.4|6770.7|6767.9|6769|6766.2|15
1616032990000|2021-03-18 02:03:10|6742.1|6739.3|6741.9|6739.1|6742.3|6739.5|6741.9|6739.1|5
1616033010000|2021-03-18 02:03:30|6741.6|6738.8|6738.3|6735.5|6741.6|6738.8|6738.1|6735.3|49
1616033020000|2021-03-18 02:03:40|6736.1|6733.3|6737.6|6734.8|6738|6734.8|6736.1|6733.3|99
1616033030000|2021-03-18 02:03:50|6738.4|6734.4|6738.4|6734.4|6738.4|6734.4|6738.4|6734.4|0
1616033040000|2021-03-18 02:04:00|6737.6|6734.8|6738.5|6734.5|6739|6735.1|6737.6|6734.4|1
1616033050000|2021-03-18 02:04:10|6738.6|6735.8|6739.4|6735.4|6739.4|6735.8|6738.6|6735.4|0
1615990750000|2021-03-17 14:19:10|6771|6768.2|6770|6767.2|6771.5|6768.7|6769.7|6766.9|32
1616033070000|2021-03-18 02:04:30|6738.9|6736.1|6739.7|6735.7|6739.7|6736.1|6738.9|6735.7|0
1615990760000|2021-03-17 14:19:20|6769.7|6766.9|6770.5|6767.7|6770.7|6767.9|6769.3|6766.5|13
1616033080000|2021-03-18 02:04:40|6739.3|6736.5|6740.3|6737.5|6740.3|6737.5|6739.3|6736.5|2
1615990770000|2021-03-17 14:19:30|6770.7|6767.9|6770.7|6767.9|6770.7|6767.9|6769|6766.2|19
1616033090000|2021-03-18 02:04:50|6740.1|6737.3|6737.6|6734.8|6740.1|6737.3|6737.6|6734.8|3
1615990780000|2021-03-17 14:19:40|6770.5|6767.7|6769.5|6766.7|6770.7|6767.9|6769.5|6766.7|7
1616033100000|2021-03-18 02:05:00|6738.6|6735.8|6738.6|6735.8|6738.6|6735.8|6738.6|6735.8|1
1615990790000|2021-03-17 14:19:50|6769.3|6766.5|6769.5|6766.7|6769.7|6766.9|6768.7|6765.9|17
1616033110000|2021-03-18 02:05:10|6737.6|6734.8|6737.6|6734.8|6737.6|6734.8|6737.6|6734.8|24
1615990800000|2021-03-17 14:20:00|6770|6767.2|6771|6768.2|6772|6769.2|6770|6767.2|23
1616033130000|2021-03-18 02:05:30|6737.3|6734.5|6739.4|6735.4|6739.4|6735.4|6737.3|6734.5|4
1615990810000|2021-03-17 14:20:10|6771.2|6768.4|6770|6767.2|6771.2|6768.4|6769|6766.2|21
1616033140000|2021-03-18 02:05:40|6739.3|6736.5|6739.6|6736.8|6740.4|6736.8|6739.3|6736.4|6
1615990820000|2021-03-17 14:20:20|6770.5|6767.7|6772.3|6769.5|6773.5|6770.7|6770|6767.2|18
1616033150000|2021-03-18 02:05:50|6741.1|6738.3|6740.6|6737.8|6741.1|6738.3|6740.6|6737.8|16
1616033160000|2021-03-18 02:06:00|6739.9|6737.1|6737.6|6734.8|6739.9|6737.1|6737.6|6734.8|11
1615990830000|2021-03-17 14:20:30|6772|6769.2|6772|6769.2|6772|6769.2|6770.3|6767.5|40
1616033170000|2021-03-18 02:06:10|6738.4|6734.4|6738.4|6734.4|6738.4|6734.4|6738.4|6734.4|0
1615990840000|2021-03-17 14:20:40|6772.7|6769.9|6771.3|6768.5|6772.8|6770|6771|6768.2|20
1616033180000|2021-03-18 02:06:20|6738.6|6735.8|6739.4|6735.4|6739.4|6735.8|6738.6|6735.4|0
1615990850000|2021-03-17 14:20:50|6771|6768.2|6765|6762.2|6771|6768.2|6764.6|6761.8|49
1616033190000|2021-03-18 02:06:30|6738.6|6735.8|6737.6|6734.8|6738.6|6735.8|6737.6|6734.8|1
1615990860000|2021-03-17 14:21:00|6765.3|6762.5|6767.5|6764.7|6767.7|6764.9|6765.3|6762.5|234
1616033210000|2021-03-18 02:06:50|6736.9|6734.1|6736.5|6732.5|6737|6734.1|6735.9|6732.5|3
1615990870000|2021-03-17 14:21:10|6767|6764.2|6765.7|6762.9|6767.2|6764.4|6765.2|6762.4|53
1616033220000|2021-03-18 02:07:00|6737|6733|6737|6733|6737|6733.4|6735.9|6733|0
1615990880000|2021-03-17 14:21:20|6765|6762.2|6763.3|6760.5|6765|6762.2|6763.3|6760.5|46
1616033230000|2021-03-18 02:07:10|6736.6|6733.8|6736.6|6733.8|6736.6|6733.8|6736.6|6733.8|6
1615990890000|2021-03-17 14:21:30|6763|6760.2|6760.7|6757.9|6763|6760.2|6759.3|6756.5|64
1616033250000|2021-03-18 02:07:30|6737.4|6733.4|6736.6|6733.8|6737.4|6733.8|6736.6|6733.4|0
1615990900000|2021-03-17 14:21:40|6760|6757.2|6757.5|6754.7|6760|6757.2|6757.3|6754.5|96
1616033260000|2021-03-18 02:07:40|6736.9|6734.1|6737.6|6734.8|6738.4|6734.8|6736.9|6734.1|2
1615990910000|2021-03-17 14:21:50|6757.3|6754.5|6758.3|6755.5|6759|6756.2|6757.3|6754.5|11
1616033290000|2021-03-18 02:08:10|6737.3|6734.5|6737.3|6734.5|6737.3|6734.5|6737.3|6734.5|0
1615990920000|2021-03-17 14:22:00|6758|6755.2|6759.2|6756.4|6760.3|6757.5|6758|6755.2|56
1616033300000|2021-03-18 02:08:20|6737.1|6734.3|6737.3|6734.5|6737.3|6734.5|6737.1|6734.3|0
1615990930000|2021-03-17 14:22:10|6759|6756.2|6759.7|6756.9|6759.7|6756.9|6758.3|6755.5|47
1616033310000|2021-03-18 02:08:30|6737.1|6734.3|6737.3|6734.5|6737.3|6734.5|6737.1|6734.3|0
1615990940000|2021-03-17 14:22:20|6759|6756.2|6759|6756.2|6759|6756.2|6758.7|6755.9|12
1616033320000|2021-03-18 02:08:40|||||||||1
1615990950000|2021-03-17 14:22:30|6758.3|6755.5|6758|6755.2|6758.3|6755.5|6757.3|6754.5|43
1616033330000|2021-03-18 02:08:50|6736.6|6733.8|6736.6|6733.8|6736.6|6733.8|6736.6|6733.8|0
1615990960000|2021-03-17 14:22:40|6758.3|6755.5|6758.8|6756|6759|6756.2|6758.3|6755.5|48
1616033340000|2021-03-18 02:09:00|6735.2|6732.4|6735.2|6732.4|6735.2|6732.4|6735.2|6732.4|1
1615990970000|2021-03-17 14:22:50|6758.3|6755.5|6758.3|6755.5|6758.5|6755.7|6758.3|6755.5|3
1616033350000|2021-03-18 02:09:10|6734.6|6731.8|6738.3|6734.3|6738.3|6734.6|6734.6|6731.8|4
1615990980000|2021-03-17 14:23:00|6758.7|6755.9|6760.3|6757.5|6760.7|6757.9|6758.7|6755.9|41
1616033360000|2021-03-18 02:09:20|6737.6|6734.8|6737.6|6734.8|6737.6|6734.8|6737.6|6734.8|0
1615990990000|2021-03-17 14:23:10|6760|6757.2|6759|6756.2|6760|6757.2|6758.2|6755.4|12
1616033370000|2021-03-18 02:09:30|6738.3|6734.3|6738.7|6734.7|6738.7|6735.1|6737.9|6734.3|0
1615991000000|2021-03-17 14:23:20|6758.7|6755.9|6759.5|6756.7|6759.5|6756.7|6758.3|6755.5|5
1616033380000|2021-03-18 02:09:40|6737.6|6734.8|6737.6|6734.8|6737.6|6734.8|6737.6|6734.8|0
1615991010000|2021-03-17 14:23:30|6759.7|6756.9|6760.3|6757.5|6760.5|6757.7|6759.3|6756.5|4
1616033390000|2021-03-18 02:09:50|6738.3|6734.3|6737.9|6735.1|6738.7|6735.8|6737.9|6734.3|0
1615991020000|2021-03-17 14:23:40|6760|6757.2|6760.3|6757.5|6761.3|6758.5|6759|6756.2|21
1616033400000|2021-03-18 02:10:00|6738.6|6735.8|6737.3|6733.3|6738.6|6735.8|6736.6|6733.3|1
1615991030000|2021-03-17 14:23:50|6760.5|6757.7|6761|6758.2|6761|6758.2|6759.5|6756.7|7
1616033410000|2021-03-18 02:10:10|6736.4|6733.6|6734.6|6731.8|6736.4|6733.6|6734.6|6731|0
1615991040000|2021-03-17 14:24:00|6761.3|6758.5|6763.3|6760.5|6764|6761.2|6760.7|6757.9|49
1616033420000|2021-03-18 02:10:20|6735.3|6731.3|6735.6|6732.8|6735.6|6732.8|6734.6|6731.3|0
1615991050000|2021-03-17 14:24:10|6762.8|6760|6762.5|6759.7|6762.8|6760|6761.5|6758.7|3
1616033430000|2021-03-18 02:10:30|6735.9|6733.1|6735.9|6733.1|6737|6733.4|6735.9|6733|0
1615991060000|2021-03-17 14:24:20|6762.3|6759.5|6761.5|6758.7|6762.5|6759.7|6761.5|6758.7|14
1616033440000|2021-03-18 02:10:40|6736.7|6732.7|6736.6|6733.8|6736.7|6733.8|6735.6|6732.3|0
1615991070000|2021-03-17 14:24:30|6761.3|6758.5|6760.8|6758|6761.5|6758.7|6760.3|6757.5|7
1616033450000|2021-03-18 02:10:50|6737.3|6733.3|6736.6|6733.8|6737.3|6733.8|6736.6|6733.3|0
1615991080000|2021-03-17 14:24:40|6761|6758.2|6761|6758.2|6761|6758.2|6760.5|6757.7|4
1616033460000|2021-03-18 02:11:00|6737.3|6733.3|6737.2|6734.4|6737.3|6734.4|6737.2|6733.3|0
1615991100000|2021-03-17 14:25:00|6761.3|6758.5|6764.3|6761.5|6764.5|6761.7|6761.3|6758.5|52
1616033470000|2021-03-18 02:11:10|6738.2|6735.4|6738.2|6735.4|6738.2|6735.4|6738.2|6735.4|0
1616033500000|2021-03-18 02:11:40|6738.7|6735.9|6738.2|6735.4|6739.2|6736.4|6737.6|6734.7|8
1615991110000|2021-03-17 14:25:10|6764.8|6762|6765.6|6762.8|6765.8|6763|6764.8|6762|5
1616033520000|2021-03-18 02:12:00|6738.6|6735.8|6739.2|6736.4|6739.2|6736.4|6738.6|6735.8|1
1616033530000|2021-03-18 02:12:10|6738.2|6735.4|6736.7|6732.7|6738.7|6735.4|6736.2|6732.7|5
1615991120000|2021-03-17 14:25:20|6765.3|6762.5|6765|6762.2|6765.3|6762.5|6764|6761.2|13
1616033540000|2021-03-18 02:12:20|6735.9|6733.1|6735.9|6733.1|6735.9|6733.1|6735.9|6733.1|0
1615991130000|2021-03-17 14:25:30|6764.8|6762|6764.8|6762|6765.3|6762.5|6764.3|6761.5|37
1616033550000|2021-03-18 02:12:30|6735.6|6732.8|6736.6|6733.8|6736.7|6733.8|6735.1|6732.3|0
1615991140000|2021-03-17 14:25:40|6765|6762.2|6767.3|6764.5|6767.5|6764.7|6765|6762.2|69
1616033560000|2021-03-18 02:12:40|6737.3|6733.3|6738.1|6735.3|6738.1|6735.3|6736.9|6733.3|27
1616033570000|2021-03-18 02:12:50|6737.7|6734.9|6737.3|6733.3|6737.7|6734.9|6736.6|6733.3|3
1615991150000|2021-03-17 14:25:50|6767.8|6765|6768.3|6765.5|6769|6766.2|6767.8|6765|10
1616033580000|2021-03-18 02:13:00|6737.2|6734.4|6738.2|6735.4|6738.3|6735.4|6737.2|6734.2|0
1615991160000|2021-03-17 14:26:00|6768|6765.2|6767.5|6764.7|6769.3|6766.5|6767.5|6764.7|41
1616033590000|2021-03-18 02:13:10|6738.4|6735.6|6738.9|6736.1|6739.2|6736.4|6738.4|6735.6|6
1615991170000|2021-03-17 14:26:10|6767.8|6765|6766.5|6763.7|6767.8|6765|6765.8|6763|5
1616033610000|2021-03-18 02:13:30|6738.6|6735.8|6738.2|6735.4|6738.6|6735.8|6738.1|6735.3|1
1615991180000|2021-03-17 14:26:20|6766.8|6764|6766.8|6764|6767|6764.2|6766.8|6764|7
1616033620000|2021-03-18 02:13:40|6739.2|6736.4|6738.6|6735.8|6739.2|6736.4|6738.6|6735.8|0
1616033630000|2021-03-18 02:13:50|6738.4|6735.6|6739.2|6736.4|6739.2|6736.4|6738.1|6735.3|0
1615991190000|2021-03-17 14:26:30|6767.3|6764.5|6766.8|6764|6767.3|6764.5|6766.8|6764|6
1616033640000|2021-03-18 02:14:00|6739.3|6735.3|6738.1|6735.3|6739.3|6735.8|6738.1|6735.3|0
1615991200000|2021-03-17 14:26:40|6764.3|6761.5|6764|6761.2|6765.3|6762.5|6763.8|6761|25
1616033650000|2021-03-18 02:14:10|6738.2|6735.4|6738.2|6735.4|6738.2|6735.4|6738.2|6735.4|0
1615991210000|2021-03-17 14:26:50|6764.3|6761.5|6763.8|6761|6766.3|6763.5|6763.8|6761|114
1615991220000|2021-03-17 14:27:00|6763.6|6760.8|6763.4|6760.6|6764.6|6761.8|6762.6|6759.8|52
1616033660000|2021-03-18 02:14:20|6738.1|6735.3|6738.1|6735.3|6738.1|6735.3|6738.1|6735.3|0
1616033670000|2021-03-18 02:14:30|6738.2|6735.4|6738.2|6735.4|6738.2|6735.4|6738.1|6735.3|0
1615991230000|2021-03-17 14:27:10|6763.1|6760.3|6762.3|6759.5|6763.1|6760.3|6761.6|6758.8|52
1616033680000|2021-03-18 02:14:40|6737.7|6734.9|6737.4|6734.6|6737.7|6734.9|6737.4|6734.6|6
1615991240000|2021-03-17 14:27:20|6763.2|6760.4|6763.4|6760.6|6763.4|6760.6|6763.2|6760.4|9
1616033690000|2021-03-18 02:14:50|6737.2|6734.4|6736.9|6734.1|6738|6734.8|6736.4|6733.6|1
1615991250000|2021-03-17 14:27:30|6763.1|6760.3|6763.6|6760.8|6763.6|6760.8|6763.1|6760.3|4
1616033700000|2021-03-18 02:15:00|6737.7|6734.9|6737.1|6734.3|6738.2|6735.4|6737.1|6734.3|5
1615991260000|2021-03-17 14:27:40|6763.9|6761.1|6763.9|6761.1|6763.9|6761.1|6763.9|6761.1|24
1616033710000|2021-03-18 02:15:10|6737.2|6734.4|6737.2|6734.4|6737.2|6734.4|6737.1|6734.3|0
1615991270000|2021-03-17 14:27:50|6763.6|6760.8|6762.6|6759.8|6763.6|6760.8|6762.4|6759.6|54
1616033740000|2021-03-18 02:15:40|||||||||2
1615991280000|2021-03-17 14:28:00|6762.9|6760.1|6762.3|6759.5|6763.1|6760.3|6762.3|6759.5|67
1616033760000|2021-03-18 02:16:00|||||||||3
1615991290000|2021-03-17 14:28:10|||||||||2
1616033780000|2021-03-18 02:16:20|6738.2|6735.4|6738.2|6735.4|6738.2|6735.4|6738.2|6735.4|0
1615991300000|2021-03-17 14:28:20|6762.8|6760|6762.8|6760|6763.6|6760.8|6762.3|6759.5|29
1616033790000|2021-03-18 02:16:30|6737.9|6735.1|6737.2|6734.4|6737.9|6735.1|6737.2|6734.4|2
1615991310000|2021-03-17 14:28:30|6763.1|6760.3|6763.5|6760.7|6764.1|6761.3|6763.1|6760.3|21
1615991320000|2021-03-17 14:28:40|6763.8|6761|6763.1|6760.3|6763.8|6761|6763|6760.2|9
1616033800000|2021-03-18 02:16:40|6737.4|6734.6|6737.2|6734.4|6737.4|6734.6|6737.1|6734.3|0
1615991330000|2021-03-17 14:28:50|6763|6760.2|6762.8|6760|6763.1|6760.3|6762.8|6760|14
1615991340000|2021-03-17 14:29:00|6762.5|6759.7|6758|6755.2|6762.5|6759.7|6758|6755.2|137
1616033820000|2021-03-18 02:17:00|6736.9|6734.1|6736.9|6734.1|6736.9|6734.1|6736.9|6734.1|1
1615991350000|2021-03-17 14:29:10|6758.6|6755.8|6759.3|6756.5|6759.3|6756.5|6758.6|6755.8|138
1616033830000|2021-03-18 02:17:10|6737.2|6734.4|6737.2|6734.4|6737.2|6734.4|6737.2|6734.4|0
1616033850000|2021-03-18 02:17:30|6737.6|6734.8|6737.1|6734.3|6737.6|6734.8|6737.1|6734.3|0
1615991360000|2021-03-17 14:29:20|6760.1|6757.3|6760.1|6757.3|6760.1|6757.3|6759.8|6757|3
1616033860000|2021-03-18 02:17:40|6737.2|6734.4|6737.2|6734.4|6737.2|6734.4|6737.2|6734.4|0
1615991370000|2021-03-17 14:29:30|6760.3|6757.5|6755.8|6753|6760.6|6757.8|6755.1|6752.3|89
1616033880000|2021-03-18 02:18:00|6737.6|6734.8|6737.9|6735.1|6738.7|6735.9|6737.2|6734.3|2
1615991380000|2021-03-17 14:29:40|6756.1|6753.3|6756.1|6753.3|6756.6|6753.3|6755.1|6752.3|14
1616033890000|2021-03-18 02:18:10|6738.2|6735.4|6738.2|6735.4|6738.2|6735.4|6738.2|6735.4|0
1616033930000|2021-03-18 02:18:50|6739.2|6736.4|6739.2|6736.4|6739.2|6736.4|6739.2|6736.4|0
1615991390000|2021-03-17 14:29:50|6756.5|6753.7|6759.5|6756.7|6759.5|6756.7|6756.5|6753.2|43
1616033940000|2021-03-18 02:19:00|6738.9|6736.1|6738.9|6736.1|6738.9|6736.1|6738.9|6736.1|0
1615991400000|2021-03-17 14:30:00|6763.4|6753.4|6753.6|6749.6|6763.4|6754.8|6745|6738.9|280
1616033950000|2021-03-18 02:19:10|6738.6|6735.8|6738.6|6735.8|6738.6|6735.8|6738.6|6735.8|0
1615991410000|2021-03-17 14:30:10|6755.6|6745.6|6750.6|6746.6|6755.6|6749.7|6743.5|6739.6|296
1616033990000|2021-03-18 02:19:50|||||||||1
1615991420000|2021-03-17 14:30:20|6752.6|6748.6|6753.3|6750.5|6758.1|6753.7|6750.5|6744.1|285
1616034000000|2021-03-18 02:20:00|6738.9|6736.1|6739.1|6736.3|6739.2|6736.4|6738.9|6736.1|0
1615991430000|2021-03-17 14:30:30|6752.5|6749.7|6742.5|6739.7|6752.5|6749.7|6741.8|6738.9|183
1616034010000|2021-03-18 02:20:10|6739.2|6736.4|6739.2|6736.4|6739.2|6736.4|6739.2|6736.4|0
1616034020000|2021-03-18 02:20:20|6739.1|6736.3|6739.1|6736.3|6739.2|6736.4|6739.1|6736.3|0
1615991440000|2021-03-17 14:30:40|6742.8|6740|6748.8|6746|6754|6751.2|6742.5|6739.7|212
1616034040000|2021-03-18 02:20:40|6739.2|6736.4|6739.2|6736.4|6740.2|6737.4|6739.2|6736.4|11
1616034060000|2021-03-18 02:21:00|6739.6|6736.8|6739.6|6736.8|6739.6|6736.8|6739.6|6736.8|0
1615991450000|2021-03-17 14:30:50|6748.3|6745.5|6746.1|6743.3|6750|6747.2|6745.6|6742.8|159
1616034070000|2021-03-18 02:21:10|6739.1|6736.3|6739.2|6736.4|6739.2|6736.4|6739.1|6736.3|0
1615991460000|2021-03-17 14:31:00|6747.1|6744.3|6753|6750.2|6754|6751.2|6747.1|6744.3|220
1616034090000|2021-03-18 02:21:30|6739.1|6736.3|6739.2|6736.4|6739.2|6736.4|6739.1|6736.3|0
1615991470000|2021-03-17 14:31:10|6752.8|6750|6746.6|6743.8|6754|6751.2|6746|6743.2|186
1616034100000|2021-03-18 02:21:40|||||||||1
1615991480000|2021-03-17 14:31:20|6747|6744.2|6746.5|6743.7|6750.4|6746.2|6745.8|6740.4|420
1616034110000|2021-03-18 02:21:50|6739.9|6737.1|6740.2|6737.4|6740.2|6737.4|6739.9|6737.1|10
1615991490000|2021-03-17 14:31:30|6746.3|6743.5|6744.3|6741.5|6748.1|6745.3|6743.1|6740.3|61
1616034120000|2021-03-18 02:22:00|6739.7|6736.9|6739.2|6736.4|6739.7|6736.9|6738.6|6735.8|1
1615991500000|2021-03-17 14:31:40|6744.1|6741.3|6741.1|6738.3|6744.6|6741.8|6740.6|6737.8|273
1616034130000|2021-03-18 02:22:10|6738.9|6736.1|6738.6|6735.8|6738.9|6736.1|6738.6|6735.8|0
1615991510000|2021-03-17 14:31:50|6740.6|6737.8|6740|6737.2|6746.1|6743.3|6740|6737.2|211
1616034140000|2021-03-18 02:22:20|6738.2|6735.4|6736.9|6734.1|6738.2|6735.4|6736.9|6734.1|0
1615991520000|2021-03-17 14:32:00|6740.1|6737.3|6733.1|6730.3|6740.1|6737.3|6731.6|6728.8|425
1616034150000|2021-03-18 02:22:30|6736.6|6733.8|6736.6|6733.8|6736.6|6733.8|6736.6|6733.8|0
1615991530000|2021-03-17 14:32:10|6734.1|6731.3|6730.6|6727.8|6735.6|6732.8|6730.1|6727.3|120
1616034170000|2021-03-18 02:22:50|6734.6|6731.8|6734.2|6731.4|6734.7|6731.9|6734.1|6731.3|7
1615991540000|2021-03-17 14:32:20|6731.6|6728.8|6729.3|6726.5|6732.1|6729.3|6727.3|6724.5|140
1616034180000|2021-03-18 02:23:00|6733.7|6730.9|6733.1|6730.3|6733.7|6730.9|6733.1|6730.3|13
1616034190000|2021-03-18 02:23:10|6732.7|6729.9|6733.1|6730.3|6733.1|6730.3|6732.2|6729.4|1
1616034200000|2021-03-18 02:23:20|6732.6|6729.8|6732.7|6729.9|6732.7|6729.9|6732.6|6729.8|0
1615991550000|2021-03-17 14:32:30|6729.1|6726.3|6727.5|6724.7|6729.3|6726.5|6726.3|6723.5|54
1616034210000|2021-03-18 02:23:30|6733.1|6730.3|6733.1|6730.3|6733.1|6730.3|6733.1|6730.3|0
1615991560000|2021-03-17 14:32:40|6727.3|6724.5|6729.6|6726.8|6729.6|6726.8|6725.6|6722.8|213
1616034220000|2021-03-18 02:23:40|||||||||3
1615991570000|2021-03-17 14:32:50|6729.1|6726.3|6736|6733.2|6736|6733.2|6728.1|6725.3|38
1616034230000|2021-03-18 02:23:50|6732.6|6729.8|6732.9|6730.1|6733.1|6730.3|6732.6|6729.8|0
1616034240000|2021-03-18 02:24:00|6732.6|6729.8|6732.6|6729.8|6732.6|6729.8|6732.6|6729.8|0
1616034260000|2021-03-18 02:24:20|6733.1|6730.3|6733.1|6730.3|6733.1|6730.3|6733.1|6730.3|0
1615991580000|2021-03-17 14:33:00|6736.1|6733.3|6739.8|6737|6740.6|6737.8|6736.1|6733.3|144
1616034280000|2021-03-18 02:24:40|6731.6|6728.8|6732.6|6729.8|6732.6|6729.8|6731.6|6728.8|2
1615991590000|2021-03-17 14:33:10|6739.6|6736.8|6745|6742.2|6746.1|6743.3|6739.5|6736.7|83
1616034310000|2021-03-18 02:25:10|6732.2|6729.4|6732.2|6729.4|6732.2|6729.4|6732.2|6729.4|0
1615991600000|2021-03-17 14:33:20|6744.1|6741.3|6741.8|6739|6744.1|6741.3|6741.6|6738.8|83
1616034320000|2021-03-18 02:25:20|6733.1|6730.3|6733.1|6730.3|6733.1|6730.3|6733.1|6730.3|0
1615991610000|2021-03-17 14:33:30|6742.1|6739.3|6743.1|6740.3|6743.1|6740.3|6739|6736.2|60
1616034340000|2021-03-18 02:25:40|||||||||5
1615991620000|2021-03-17 14:33:40|6743.3|6740.5|6746|6743.2|6746.1|6743.3|6743.3|6740.5|63
1616034350000|2021-03-18 02:25:50|||||||||6
1615991630000|2021-03-17 14:33:50|6746.1|6743.3|6745.1|6742.3|6746.1|6743.3|6743.5|6740.7|30
1616034360000|2021-03-18 02:26:00|6732.9|6730.1|6733.1|6730.3|6733.1|6730.3|6732.9|6730.1|0
1615991640000|2021-03-17 14:34:00|6744.3|6741.5|6748.6|6745.8|6749|6746.2|6744.1|6741.3|84
1616034380000|2021-03-18 02:26:20|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|2
1615991650000|2021-03-17 14:34:10|6749|6746.2|6746.8|6744|6749.6|6746.8|6746.8|6744|17
1616034400000|2021-03-18 02:26:40|6734.4|6731.6|6734.7|6731.9|6734.7|6731.9|6734.4|6731.6|0
1615991660000|2021-03-17 14:34:20|6747|6744.2|6749.1|6746.3|6749.1|6746.3|6746.6|6743.8|2
1616034410000|2021-03-18 02:26:50|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|1
1615991670000|2021-03-17 14:34:30|6749.3|6746.5|6748.6|6745.8|6749.6|6746.8|6748|6745.2|16
1616034430000|2021-03-18 02:27:10|6734.1|6731.3|6734.2|6731.4|6734.2|6731.4|6734.1|6731.3|0
1615991680000|2021-03-17 14:34:40|6749.3|6746.5|6751|6748.2|6752|6749.2|6749.3|6746.5|30
1616034450000|2021-03-18 02:27:30|6734.7|6731.9|6734.7|6731.9|6734.7|6731.9|6734.7|6731.9|0
1615991690000|2021-03-17 14:34:50|6751.1|6748.3|6751|6748.2|6752|6749.2|6749.6|6746.8|18
1616034460000|2021-03-18 02:27:40|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|1
1615991700000|2021-03-17 14:35:00|6750.6|6747.8|6750.6|6747.8|6752.3|6749.5|6749.3|6746.5|170
1616034470000|2021-03-18 02:27:50|6733.9|6731.1|6733.6|6730.8|6733.9|6731.1|6733.6|6730.8|0
1615991710000|2021-03-17 14:35:10|6750.5|6747.7|6743.6|6740.8|6750.5|6747.7|6743.6|6740.8|737
1616034490000|2021-03-18 02:28:10|6733.2|6730.4|6734.2|6731.4|6734.2|6731.4|6733.2|6730.4|0
1616034500000|2021-03-18 02:28:20|6734.1|6731.3|6734.2|6731.4|6734.2|6731.4|6733.7|6730.9|3
1615991720000|2021-03-17 14:35:20|6744|6741.2|6742|6739.2|6745|6742.2|6741|6738.2|37
1616034530000|2021-03-18 02:28:50|||||||||2
1615991730000|2021-03-17 14:35:30|6742.1|6739.3|6742.3|6739.5|6745|6742.2|6742|6739.2|41
1616034540000|2021-03-18 02:29:00|6734.7|6731.9|6734.7|6731.9|6734.7|6731.9|6734.7|6731.9|0
1615991740000|2021-03-17 14:35:40|6741.8|6739|6739|6736.2|6742.5|6739.7|6738|6735.2|81
1616034550000|2021-03-18 02:29:10|||||||||1
1615991750000|2021-03-17 14:35:50|6739.8|6737|6734.4|6731.6|6739.8|6737|6734.1|6731.3|87
1616034580000|2021-03-18 02:29:40|||||||||8
1615991760000|2021-03-17 14:36:00|6734.1|6731.3|6732.8|6730|6734.1|6731.3|6731.3|6728.5|159
1616034600000|2021-03-18 02:30:00|6734.6|6731.8|6734.2|6731.4|6734.6|6731.8|6734.2|6731.4|2
1616034610000|2021-03-18 02:30:10|6734.7|6731.9|6734.7|6731.9|6734.7|6731.9|6734.7|6731.9|13
1615991770000|2021-03-17 14:36:10|6733.1|6730.3|6731.8|6729|6734.8|6732|6731.3|6728.5|13
1616034620000|2021-03-18 02:30:20|||||||||5
1616034640000|2021-03-18 02:30:40|||||||||2
1615991780000|2021-03-17 14:36:20|6731.6|6728.8|6725.3|6722.5|6731.6|6728.8|6723.6|6720.8|304
1616034650000|2021-03-18 02:30:50|||||||||1
1615991790000|2021-03-17 14:36:30|6725.6|6722.8|6726.3|6723.5|6726.8|6724|6721.8|6719|164
1616034670000|2021-03-18 02:31:10|||||||||2
1616034690000|2021-03-18 02:31:30|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|1
1615991800000|2021-03-17 14:36:40|6725.6|6722.8|6725.6|6722.8|6726.8|6724|6724.4|6721.6|48
1616034760000|2021-03-18 02:32:40|||||||||1
1615991810000|2021-03-17 14:36:50|6725|6722.2|6725.8|6723|6725.8|6723|6721.6|6718.8|58
1616034770000|2021-03-18 02:32:50|6734|6731.2|6733.2|6730.4|6734|6731.2|6733.2|6730.4|1
1615991820000|2021-03-17 14:37:00|6725.6|6722.8|6725.3|6722.5|6725.8|6723|6723.8|6721|32
1616034790000|2021-03-18 02:33:10|6734.2|6731.4|6733.7|6730.9|6734.2|6731.4|6733.7|6730.9|0
1616034820000|2021-03-18 02:33:40|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|1
1615991830000|2021-03-17 14:37:10|6725.6|6722.8|6729.3|6726.5|6729.6|6726.8|6725.6|6722.8|116
1616034840000|2021-03-18 02:34:00|6733.7|6730.9|6733.2|6730.4|6733.7|6730.9|6733.2|6730.4|0
1615991840000|2021-03-17 14:37:20|6729.8|6727|6734.4|6731.6|6734.8|6732|6729.6|6726.8|169
1616034850000|2021-03-18 02:34:10|6733.4|6730.6|6734.4|6731.6|6734.4|6731.6|6733.4|6730.6|2
1615991850000|2021-03-17 14:37:30|6734.1|6731.3|6732|6729.2|6734.1|6731.3|6730.8|6728|155
1616034870000|2021-03-18 02:34:30|6734.7|6731.9|6734.7|6731.9|6734.7|6731.9|6734.7|6731.9|0
1615991860000|2021-03-17 14:37:40|6733|6730.2|6732.1|6729.3|6733.3|6730.5|6731.3|6728.5|120
1616034880000|2021-03-18 02:34:40|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|1
1615991870000|2021-03-17 14:37:50|6731.8|6729|6733.8|6731|6733.8|6731|6731.8|6729|58
1616034900000|2021-03-18 02:35:00|6734|6731.2|6734.7|6731.9|6734.7|6731.9|6733.6|6730.8|2
1615991880000|2021-03-17 14:38:00|6733.6|6730.8|6737.1|6734.3|6737.3|6734.5|6731.6|6728.8|114
1616034910000|2021-03-18 02:35:10|||||||||2
1615991890000|2021-03-17 14:38:10|6736.8|6734|6739.3|6736.5|6739.4|6736.6|6736.8|6734|176
1616034920000|2021-03-18 02:35:20|6732.2|6729.4|6731.7|6728.9|6733|6730.2|6731.7|6728.9|32
1615991900000|2021-03-17 14:38:20|6738.8|6736|6740.8|6738|6741.1|6738.3|6738.8|6736|170
1616034930000|2021-03-18 02:35:30|6731.5|6728.7|6722.2|6719.4|6731.5|6728.7|6719.4|6715.4|386
1615991910000|2021-03-17 14:38:30|6741.3|6738.5|6737.6|6734.8|6742|6739.2|6735.3|6732.5|239
1616034940000|2021-03-18 02:35:40|6723|6720.2|6722.5|6719.7|6723|6720.2|6721.9|6718.6|86
1615991920000|2021-03-17 14:38:40|6737.3|6734.5|6735.3|6732.5|6737.3|6734.5|6734.3|6731.5|22
1616034950000|2021-03-18 02:35:50|6722.9|6720.1|6723|6719|6725.7|6722.9|6722.5|6719|114
1615991930000|2021-03-17 14:38:50|6734.8|6732|6736.3|6733.5|6737|6734.2|6734.3|6731.5|76
1616034960000|2021-03-18 02:36:00|6723.6|6719.6|6723.2|6720.4|6723.6|6720.4|6722.2|6719.4|13
1615991940000|2021-03-17 14:39:00|6736|6733.2|6735.5|6732.7|6736.8|6734|6734.6|6731.8|38
1616034970000|2021-03-18 02:36:10|6723.5|6720.7|6725.3|6721.3|6725.3|6721.4|6723.5|6720.7|4
1615991950000|2021-03-17 14:39:10|6735.8|6733|6737.8|6735|6738.8|6736|6735.8|6733|16
1616034980000|2021-03-18 02:36:20|6722.5|6719.7|6722.2|6719.4|6722.6|6719.7|6721.9|6718.6|43
1615991960000|2021-03-17 14:39:20|6737.3|6734.5|6735.1|6732.3|6738.3|6735.5|6734.6|6731.8|29
1616034990000|2021-03-18 02:36:30|6722.5|6719.7|6723.6|6719.6|6723.6|6719.7|6720.5|6717.6|40
1615991970000|2021-03-17 14:39:30|6734.3|6731.5|6729.8|6727|6734.3|6731.5|6729.6|6726.8|96
1616035000000|2021-03-18 02:36:40|6722.9|6720.1|6719.9|6717.1|6722.9|6720.1|6719.7|6716.9|14
1615991980000|2021-03-17 14:39:40|6729.9|6727.1|6728.8|6726|6732.1|6729.3|6728.6|6725.8|66
1616035010000|2021-03-18 02:36:50|6720.5|6717.7|6717.9|6715.1|6720.5|6717.7|6717.9|6715.1|48
1615991990000|2021-03-17 14:39:50|6728.6|6725.8|6730.6|6727.8|6731.8|6729|6728.6|6725.8|41
1616035020000|2021-03-18 02:37:00|6717.5|6714.7|6719.2|6716.4|6719.2|6716.4|6717.5|6714.7|5
1615992000000|2021-03-17 14:40:00|6730.4|6727.6|6728.1|6725.3|6730.6|6727.8|6727.5|6724.7|357
1616035030000|2021-03-18 02:37:10|6719.5|6716.7|6721|6718.2|6721.5|6718.7|6719.5|6716.7|7
1615992010000|2021-03-17 14:40:10|6727.8|6725|6727.1|6724.3|6728|6725.2|6725.8|6723|913
1616035040000|2021-03-18 02:37:20|6721.3|6717.3|6719.5|6716.7|6721.3|6717.7|6719.5|6716.6|5
1615992020000|2021-03-17 14:40:20|6727.6|6724.8|6731.8|6729|6732.1|6729.3|6727.6|6724.8|35
1616035050000|2021-03-18 02:37:30|6720|6717.2|6719.5|6716.7|6721|6717.7|6718.5|6715.3|16
1615992030000|2021-03-17 14:40:30|6732|6729.2|6730|6727.2|6734|6731.2|6729.8|6727|28
1616035060000|2021-03-18 02:37:40|6718.5|6715.7|6718.5|6715.7|6718.5|6715.7|6718.2|6715.4|4
1615992040000|2021-03-17 14:40:40|6729.8|6727|6731.5|6728.7|6731.5|6728.7|6729.3|6726.5|10
1616035070000|2021-03-18 02:37:50|6717.9|6715.1|6716.9|6714.1|6718.3|6715.1|6715.7|6712.6|139
1615992050000|2021-03-17 14:40:50|6732|6729.2|6732|6729.2|6734.3|6731.5|6731|6728.2|130
1616035080000|2021-03-18 02:38:00|6716.5|6713.7|6717.9|6715.1|6719.7|6716.9|6716.5|6713.7|39
1616035090000|2021-03-18 02:38:10|6718.5|6715.7|6719.5|6716.7|6720|6716.7|6718.5|6715.7|0
1616035100000|2021-03-18 02:38:20|6720.3|6716.3|6724.2|6721.4|6724.2|6721.4|6720.3|6716.3|82
1616035110000|2021-03-18 02:38:30|6723.2|6720.4|6723.2|6720.4|6723.2|6720.4|6723.2|6720.4|10
1616035130000|2021-03-18 02:38:50|6720.6|6716.6|6720.6|6716.6|6720.6|6716.6|6720.6|6716.6|45
1616035140000|2021-03-18 02:39:00|6721|6717|6719.2|6716.4|6721|6717|6719|6716.2|3
1616035150000|2021-03-18 02:39:10|6719.7|6716.9|6720.2|6717.4|6720.2|6717.4|6719.7|6716.9|2
1616035160000|2021-03-18 02:39:20|6720.7|6717.9|6720.7|6717.9|6720.7|6717.9|6720.7|6717.9|0
1615992060000|2021-03-17 14:41:00|6732.1|6729.3|6733.3|6730.5|6733.5|6730.7|6731.5|6728.7|59
1616035170000|2021-03-18 02:39:30|6720.2|6717.4|6719.5|6716.7|6720.3|6717.4|6719.5|6716.3|1
1616035180000|2021-03-18 02:39:40|6720.3|6716.3|6719.9|6717.1|6720.3|6717.1|6719.5|6716.3|4
1615992070000|2021-03-17 14:41:10|6732.6|6729.8|6733.8|6731|6735.1|6732.3|6732.3|6729.5|146
1616035190000|2021-03-18 02:39:50|6719.5|6716.7|6717.6|6713.6|6719.5|6716.7|6717.2|6713.3|10
1616035200000|2021-03-18 02:40:00|6718|6714|6717.2|6714.4|6718|6714.4|6717|6714|0
1615992080000|2021-03-17 14:41:20|6734.1|6731.3|6731|6728.2|6734.1|6731.3|6729.6|6726.8|135
1616035210000|2021-03-18 02:40:10|6717.5|6714.7|6717.5|6714.7|6717.5|6714.7|6717.5|6714.7|0
1615992090000|2021-03-17 14:41:30|6730.5|6727.7|6732|6729.2|6732.1|6729.3|6730.3|6727.5|45
1616035220000|2021-03-18 02:40:20|6718.3|6714.3|6718.3|6714.3|6718.3|6714.3|6718.3|6714.3|2
1616035230000|2021-03-18 02:40:30|6718.6|6714.6|6720|6716|6720|6716|6718.6|6714.6|1
1616035240000|2021-03-18 02:40:40|6720.2|6717.4|6720.2|6717.4|6720.2|6717.4|6720|6717.2|2
1615992100000|2021-03-17 14:41:40|6732.1|6729.3|6733.5|6730.7|6733.5|6730.7|6730.6|6727.8|59
1616035250000|2021-03-18 02:40:50|6720.5|6717.7|6721.2|6718.4|6721.3|6718.4|6720.5|6717.3|1
1616035260000|2021-03-18 02:41:00|6720.5|6717.7|6722.5|6719.7|6723.7|6720.9|6720.5|6717.7|8
1616035270000|2021-03-18 02:41:10|6722.2|6719.4|6721.5|6718.7|6722.2|6719.4|6721.2|6718|5
1615992110000|2021-03-17 14:41:50|6733|6730.2|6733.3|6730.5|6733.6|6730.8|6731.3|6728.5|15
1616035280000|2021-03-18 02:41:20|6722.3|6718.3|6721.2|6718.4|6722.3|6718.4|6721.2|6718.3|0
1616035290000|2021-03-18 02:41:30|6721|6718.2|6720.2|6717.4|6721|6718.2|6719.5|6716.7|2
1616035300000|2021-03-18 02:41:40|6720.7|6717.9|6721.2|6718.4|6721.2|6718.4|6720.7|6717.9|4
1616035310000|2021-03-18 02:41:50|||||||||1
1616035320000|2021-03-18 02:42:00|6722.2|6719.4|6723.3|6719.3|6723.3|6719.4|6722.2|6719.3|2
1616035330000|2021-03-18 02:42:10|6723.1|6720.3|6726.2|6723.4|6728.6|6725.4|6723.1|6720.3|63
1616035340000|2021-03-18 02:42:20|6725.9|6723.1|6727.5|6724.7|6727.5|6724.7|6725.9|6723.1|2
1616035350000|2021-03-18 02:42:30|6727.2|6724.4|6726.5|6723.7|6727.5|6724.7|6726.5|6723.7|3
1616035360000|2021-03-18 02:42:40|6726.2|6723.4|6725.2|6722.4|6726.2|6723.4|6724.9|6721.6|0
1616035380000|2021-03-18 02:43:00|6725.5|6722.7|6725|6722.2|6725.5|6722.7|6725|6722.2|0
1616035390000|2021-03-18 02:43:10|6725.2|6722.4|6726.2|6723.4|6726.2|6723.4|6725.2|6722.4|4
1616035420000|2021-03-18 02:43:40|6725.7|6722.9|6725.7|6722.9|6725.9|6723.1|6725.7|6722.9|0
1616035430000|2021-03-18 02:43:50|6726.2|6723.4|6725.2|6722.4|6726.2|6723.4|6725.2|6722.4|1
1616035470000|2021-03-18 02:44:30|6725.3|6721.3|6724.5|6721.7|6725.3|6721.7|6724.5|6721.3|7
1616035480000|2021-03-18 02:44:40|6724.2|6721.4|6724.2|6721.4|6724.2|6721.4|6724.2|6721.4|0
1615992120000|2021-03-17 14:42:00|6733|6730.2|6731.5|6728.7|6734|6731.2|6731.5|6728.7|23
1616035500000|2021-03-18 02:45:00|6724.6|6720.6|6723.2|6720.4|6724.8|6721.4|6723.2|6720.4|2
1616035510000|2021-03-18 02:45:10|6723.7|6720.9|6724.5|6721.7|6724.5|6721.7|6723.7|6720.9|3
1616035520000|2021-03-18 02:45:20|6724.2|6721.4|6723.5|6720.7|6724.2|6721.4|6723.5|6720.7|1
1616035530000|2021-03-18 02:45:30|6724|6721.2|6723.9|6721.1|6724.6|6721.4|6723.9|6720.3|3
1616035540000|2021-03-18 02:45:40|6724.6|6720.6|6724.2|6721.4|6724.6|6721.4|6723.7|6720.6|0
1616035550000|2021-03-18 02:45:50|6725|6722.2|6725.2|6722.4|6725.2|6722.4|6725|6722.2|1
1616035560000|2021-03-18 02:46:00|6727.2|6724.4|6727.2|6724.4|6727.2|6724.4|6727.2|6724.4|6
1616035570000|2021-03-18 02:46:10|6727.9|6725.1|6725.5|6722.7|6729.3|6726.4|6725.5|6722.7|13
1616035580000|2021-03-18 02:46:20|6725.2|6722.4|6728.2|6725.4|6728.2|6725.4|6725.2|6722.4|24
1616035590000|2021-03-18 02:46:30|6727.7|6724.9|6727.7|6724.9|6727.7|6724.9|6727.7|6724.9|0
1616035600000|2021-03-18 02:46:40|6726.2|6723.4|6725.7|6722.9|6728|6725.2|6725.7|6722.9|218
1616035610000|2021-03-18 02:46:50|6726|6723.2|6726.2|6723.4|6726.2|6723.4|6726|6723.2|1
1616035620000|2021-03-18 02:47:00|6726|6723.2|6725.7|6722.9|6726|6723.2|6725.7|6722.9|0
1616035630000|2021-03-18 02:47:10|6725.9|6723.1|6724.5|6721.7|6726.2|6723.4|6724.5|6721.3|3
1616035640000|2021-03-18 02:47:20|6725.2|6722.4|6725.2|6722.4|6725.2|6722.4|6725.2|6722.4|5
1616035650000|2021-03-18 02:47:30|6725|6722.2|6725|6722.2|6725|6722.2|6725|6722.2|0
1616035660000|2021-03-18 02:47:40|||||||||4
1615992130000|2021-03-17 14:42:10|6731|6728.2|6733.6|6730.8|6734|6731.2|6731|6728.2|20
1616035670000|2021-03-18 02:47:50|6725.2|6722.4|6725.4|6722.6|6725.5|6722.7|6725|6722.2|13
1616035680000|2021-03-18 02:48:00|6725|6722.2|6725|6722.2|6726|6723.2|6725|6722.2|17
1616035690000|2021-03-18 02:48:10|||||||||2
1616035700000|2021-03-18 02:48:20|6724.9|6722.1|6724.5|6721.7|6724.9|6722.1|6724.5|6721.7|0
1616035710000|2021-03-18 02:48:30|6723.7|6720.9|6723.2|6720.4|6723.7|6720.9|6722.5|6719.7|4
1616035720000|2021-03-18 02:48:40|6723.5|6720.7|6723.5|6720.7|6723.5|6720.7|6723.5|6720.7|0
1615992140000|2021-03-17 14:42:20|6734|6731.2|6732.6|6729.8|6734|6731.2|6732.6|6729.8|24
1616035730000|2021-03-18 02:48:50|6724|6721.2|6724.2|6721.4|6724.2|6721.4|6724|6721.2|1
1616035760000|2021-03-18 02:49:20|6724.4|6721.6|6724.7|6721.9|6724.7|6721.9|6724.4|6721.6|0
1616035790000|2021-03-18 02:49:50|6725|6722.2|6725|6722.2|6725.2|6722.4|6725|6722.2|7
1616035800000|2021-03-18 02:50:00|6725.2|6722.4|6725|6722.2|6725.2|6722.4|6725|6722.2|11
1616035810000|2021-03-18 02:50:10|6725.2|6722.4|6725|6722.2|6725.2|6722.4|6725|6722.2|12
1616035820000|2021-03-18 02:50:20|6725.2|6722.4|6725|6722.2|6725.2|6722.4|6725|6722.2|11
1615992150000|2021-03-17 14:42:30|6732.5|6729.7|6733.1|6730.3|6733.6|6730.8|6731.9|6729.1|29
1616035830000|2021-03-18 02:50:30|||||||||10
1615992160000|2021-03-17 14:42:40|6732.9|6730.1|6732.9|6730.1|6732.9|6730.1|6731.1|6728.3|32
1616035840000|2021-03-18 02:50:40|6725.2|6722.4|6725|6722.2|6725.2|6722.4|6725|6722.2|11
1616035850000|2021-03-18 02:50:50|6725.2|6722.4|6725|6722.2|6725.2|6722.4|6725|6722.2|5
1615992170000|2021-03-17 14:42:50|6732.3|6729.5|6732.6|6729.8|6732.6|6729.8|6731.9|6729.1|7
1616035860000|2021-03-18 02:51:00|||||||||2
1616035900000|2021-03-18 02:51:40|||||||||1
1615992180000|2021-03-17 14:43:00|6732.9|6730.1|6736.9|6734.1|6737.9|6735.1|6732.9|6730.1|47
1616035910000|2021-03-18 02:51:50|||||||||1
1616035920000|2021-03-18 02:52:00|6725.2|6722.4|6725.2|6722.4|6725.2|6722.4|6725|6722.2|9
1616035930000|2021-03-18 02:52:10|6725|6722.2|6725|6722.2|6725.2|6722.4|6725|6722.2|43
1616035940000|2021-03-18 02:52:20|6725.2|6722.4|6725.5|6722.7|6726.2|6723.4|6725|6722.2|55
1616035950000|2021-03-18 02:52:30|6726.2|6723.4|6729.5|6726.7|6730.3|6726.9|6726.2|6723.4|6
1615992190000|2021-03-17 14:43:10|6735.8|6733|6735.6|6732.8|6736.4|6733.6|6734.8|6732|87
1616035960000|2021-03-18 02:52:40|6730.6|6726.6|6730|6727.2|6730.6|6727.2|6729.5|6726.6|5
1616035970000|2021-03-18 02:52:50|6730.2|6727.4|6730.2|6727.4|6730.2|6727.4|6730.2|6727.4|9
1616036030000|2021-03-18 02:53:50|||||||||1
1616036040000|2021-03-18 02:54:00|||||||||1
1615992200000|2021-03-17 14:43:20|6735.1|6732.3|6735.4|6732.6|6735.9|6733.1|6734.3|6731.5|29
1616036050000|2021-03-18 02:54:10|6730|6727.2|6731.7|6728.9|6731.7|6728.9|6730|6727.2|3
1616036060000|2021-03-18 02:54:20|6732.2|6729.4|6732.2|6729.4|6732.2|6729.4|6732.2|6729.4|4
1616036070000|2021-03-18 02:54:30|6732|6729.2|6733.7|6730.9|6733.7|6730.9|6732|6729.2|41
1615992210000|2021-03-17 14:43:30|6735.8|6733|6735.8|6733|6736.3|6733.5|6734.4|6731.6|37
1616036090000|2021-03-18 02:54:50|6734.3|6731.5|6734|6731.2|6734.3|6731.5|6733.7|6730.9|29
1615992220000|2021-03-17 14:43:40|6734.9|6732.1|6735.9|6733.1|6736.9|6734.1|6734.9|6732.1|9
1616036100000|2021-03-18 02:55:00|6733.7|6730.9|6732.2|6729.4|6733.7|6730.9|6732.2|6729.4|12
1615992230000|2021-03-17 14:43:50|6735.4|6732.6|6734.9|6732.1|6735.9|6733.1|6734.6|6731.8|70
1616036110000|2021-03-18 02:55:10|6731.7|6728.9|6731.9|6729.1|6731.9|6729.1|6731.7|6728.9|1
1616036120000|2021-03-18 02:55:20|6731.5|6728.7|6731.5|6728.7|6731.5|6728.7|6731.5|6728.7|0
1615992240000|2021-03-17 14:44:00|6734.8|6732|6733.8|6731|6734.8|6732|6732.3|6729.5|98
1616036140000|2021-03-18 02:55:40|6730.8|6728|6730.5|6727.7|6730.8|6728|6730.5|6727.7|0
1616036160000|2021-03-18 02:56:00|6731.3|6727.3|6732.7|6729.9|6732.7|6729.9|6730.9|6727.3|8
1616036170000|2021-03-18 02:56:10|6732.9|6730.1|6733.2|6730.4|6733.2|6730.4|6732.9|6730.1|6
1616036180000|2021-03-18 02:56:20|6732.2|6729.4|6734.2|6731.4|6734.2|6731.4|6732.2|6729.4|10
1616036190000|2021-03-18 02:56:30|6735.5|6732.7|6735.7|6732.9|6735.7|6732.9|6735.2|6732.4|20
1615992250000|2021-03-17 14:44:10|6734.3|6731.5|6732.1|6729.3|6734.3|6731.5|6731.6|6728.8|38
1616036200000|2021-03-18 02:56:40|6735.2|6732.4|6735.7|6732.9|6735.7|6732.9|6735.2|6732.4|0
1615992260000|2021-03-17 14:44:20|6731.3|6728.5|6731.3|6728.5|6731.8|6729|6730.3|6727.5|15
1616036210000|2021-03-18 02:56:50|||||||||1
1616036220000|2021-03-18 02:57:00|6736|6733.2|6737|6734.2|6737.2|6734.4|6735.7|6732.9|43
1616036230000|2021-03-18 02:57:10|6737.2|6734.4|6737.2|6734.4|6737.7|6734.9|6737|6734.2|11
1615992270000|2021-03-17 14:44:30|6731.6|6728.8|6728.6|6725.8|6731.6|6728.8|6728.3|6725.5|88
1616036240000|2021-03-18 02:57:20|6737|6734.2|6736.2|6733.4|6737|6734.2|6736.2|6733.4|2
1616036250000|2021-03-18 02:57:30|6735.7|6732.9|6734.2|6731.4|6735.7|6732.9|6734.2|6731.4|2
1616036260000|2021-03-18 02:57:40|6734|6731.2|6733.2|6730.4|6734.2|6731.4|6733.2|6730.4|2
1615992280000|2021-03-17 14:44:40|6728.8|6726|6724.1|6721.3|6730.1|6727.3|6723.9|6721.1|259
1616036270000|2021-03-18 02:57:50|6732.8|6730|6732.2|6729.4|6732.8|6730|6732.2|6729.4|0
1615992290000|2021-03-17 14:44:50|6723.6|6720.8|6725.1|6722.3|6725.1|6722.3|6723.6|6720.8|104
1616036280000|2021-03-18 02:58:00|6732.7|6729.9|6732.2|6729.4|6733.6|6730.1|6732.2|6729.4|1
1615992300000|2021-03-17 14:45:00|6724.9|6722.1|6724.6|6721.8|6724.9|6722.1|6722.9|6720.1|42
1616036290000|2021-03-18 02:58:10|6733.7|6730.9|6733.5|6730.7|6734.3|6730.9|6733.5|6730.3|24
1616036300000|2021-03-18 02:58:20|6733|6730.2|6731|6728.2|6733|6730.2|6730.7|6727.9|196
1616036310000|2021-03-18 02:58:30|6731.7|6728.9|6733.2|6730.4|6733.2|6730.4|6731.5|6728.7|4
1616036320000|2021-03-18 02:58:40|6732.7|6729.9|6732.2|6729.4|6732.7|6729.9|6732.2|6729.4|0
1615992310000|2021-03-17 14:45:10|6725.1|6722.3|6720.4|6717.6|6725.6|6722.8|6720.4|6717.6|163
1616036330000|2021-03-18 02:58:50|6731.7|6728.9|6732.2|6729.4|6732.2|6729.4|6731.2|6728.4|2
1616036340000|2021-03-18 02:59:00|6733|6730.2|6731.5|6728.7|6733|6730.2|6731.5|6728.7|0
1615992320000|2021-03-17 14:45:20|6719.9|6717.1|6718.4|6715.6|6719.9|6717.1|6716.9|6714.1|421
1616036350000|2021-03-18 02:59:10|6731.9|6729.1|6732.2|6729.4|6732.2|6729.4|6731.9|6729.1|0
1616036360000|2021-03-18 02:59:20|6732|6729.2|6732.2|6729.4|6732.2|6729.4|6732|6729.2|0
1616036370000|2021-03-18 02:59:30|6732.7|6729.9|6733.7|6730.9|6733.7|6730.9|6732.7|6729.9|4
1616036380000|2021-03-18 02:59:40|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|0
1615992330000|2021-03-17 14:45:30|6718.6|6715.8|6717.1|6714.3|6718.6|6715.8|6716.9|6714.1|31
1616036400000|2021-03-18 03:00:00|6734.7|6731.9|6733.5|6730.7|6735.2|6732.4|6733.5|6730.3|1
1615992340000|2021-03-17 14:45:40|6716.9|6714.1|6717.1|6714.3|6718.1|6715.3|6716.9|6714.1|264
1616036410000|2021-03-18 03:00:10|6733.6|6730.8|6733.2|6730.4|6734.6|6731.7|6733.2|6730.3|5
1616036420000|2021-03-18 03:00:20|6734|6730|6733.2|6730.4|6734.3|6731.4|6733.2|6730|0
1616036430000|2021-03-18 03:00:30|6733.4|6730.6|6733.9|6731.1|6733.9|6731.1|6733.4|6730.6|0
1615992350000|2021-03-17 14:45:50|6717.3|6714.5|6717.9|6715.1|6719.3|6716.5|6717.1|6714.3|43
1616036440000|2021-03-18 03:00:40|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|0
1615992360000|2021-03-17 14:46:00|6717.6|6714.8|6719.6|6716.8|6722.3|6719.5|6717.6|6714.8|310
1616036450000|2021-03-18 03:00:50|6733.8|6731|6733.3|6729.3|6733.8|6731|6733.3|6729.3|0
1616036460000|2021-03-18 03:01:00|6732.5|6729.7|6732.5|6729.7|6732.5|6729.7|6732.5|6729.7|0
1615992370000|2021-03-17 14:46:10|6719.1|6716.3|6717.9|6715.1|6720.1|6717.3|6717.6|6714.8|62
1616036470000|2021-03-18 03:01:10|6732|6729.2|6733.2|6730.4|6733.2|6730.4|6732|6729.2|0
1616036490000|2021-03-18 03:01:30|6733.7|6730.9|6733.8|6729.8|6734|6731.2|6733.2|6729.3|1
1616036500000|2021-03-18 03:01:40|6732.9|6730.1|6732.2|6729.4|6732.9|6730.1|6732.2|6729.4|1
1616036510000|2021-03-18 03:01:50|6733.2|6730.4|6733.2|6730.4|6733.2|6730.4|6733.2|6730.4|0
1615992380000|2021-03-17 14:46:20|6718.1|6715.3|6720.6|6717.8|6720.6|6717.8|6717.9|6715.1|62
1616036520000|2021-03-18 03:02:00|6732.8|6730|6732.2|6729.4|6732.8|6730|6732.2|6729.4|0
1615992390000|2021-03-17 14:46:30|6720.2|6717.4|6718.9|6716.1|6720.6|6717.8|6718.1|6715.3|30
1616036540000|2021-03-18 03:02:20|6732.3|6728.3|6730.2|6727.4|6732.3|6728.4|6730.2|6727.4|1
1615992400000|2021-03-17 14:46:40|6718.6|6715.8|6719.3|6716.5|6720.1|6717.3|6718.6|6715.8|57
1616036550000|2021-03-18 03:02:30|6730|6727.2|6730.5|6727.7|6731|6728.2|6730|6727.2|4
1616036560000|2021-03-18 03:02:40|6730|6727.2|6729.5|6726.7|6730|6727.2|6729.5|6726.7|0
1615992410000|2021-03-17 14:46:50|6718.3|6715.5|6717.4|6714.6|6719.3|6716.5|6716.9|6714.1|97
1616036570000|2021-03-18 03:02:50|6729.7|6726.9|6729.8|6727|6730|6727.2|6729.7|6726.9|0
1615992420000|2021-03-17 14:47:00|6717.1|6714.3|6715.6|6712.8|6717.1|6714.3|6714.9|6712.1|79
1616036580000|2021-03-18 03:03:00|6729.5|6726.7|6729|6726.2|6730|6727.2|6729|6726.2|2
1615992430000|2021-03-17 14:47:10|6715.4|6712.6|6715.6|6712.8|6716.1|6713.3|6714.9|6712.1|135
1616036590000|2021-03-18 03:03:10|6728.8|6726|6730.2|6727.4|6730.2|6727.4|6728.5|6725.7|4
1615992440000|2021-03-17 14:47:20|6715.4|6712.6|6715.9|6713.1|6716.1|6713.3|6715.4|6712.6|38
1616036600000|2021-03-18 03:03:20|6730|6727.2|6729.8|6727|6730|6727.2|6729.8|6727|0
1616036610000|2021-03-18 03:03:30|6729.5|6726.7|6729.5|6726.7|6730|6727.2|6729.5|6726.7|4
1616036620000|2021-03-18 03:03:40|6730|6727.2|6729.5|6726.7|6730|6727.2|6729.5|6726.7|0
1616036630000|2021-03-18 03:03:50|6730|6727.2|6728.5|6725.7|6730|6727.2|6728.5|6725.7|0
1616036640000|2021-03-18 03:04:00|6728.2|6725.4|6726.5|6723.7|6728.2|6725.4|6726.5|6723.6|7
1616036650000|2021-03-18 03:04:10|6726.2|6723.4|6726.2|6723.4|6726.2|6723.4|6726.2|6723.4|0
1615992450000|2021-03-17 14:47:30|6716.1|6713.3|6717.2|6714.4|6717.4|6714.6|6714.9|6712.1|32
1616036660000|2021-03-18 03:04:20|6726.5|6723.7|6727.6|6723.6|6727.9|6724.7|6726.5|6723.6|3
1616036670000|2021-03-18 03:04:30|6727.2|6724.4|6727.5|6724.7|6727.5|6724.7|6727.2|6724.4|0
1616036680000|2021-03-18 03:04:40|6727.8|6725|6728|6725.2|6728|6725.2|6727.5|6724.7|2
1615992460000|2021-03-17 14:47:40|6716.9|6714.1|6716.6|6713.8|6718.1|6715.3|6716.6|6713.8|55
1616036690000|2021-03-18 03:04:50|6727.8|6725|6727.8|6725|6728|6725.2|6727.8|6725|0
1616036700000|2021-03-18 03:05:00|6727|6724.2|6724.8|6722|6727|6724.2|6724.8|6722|4
1615992470000|2021-03-17 14:47:50|6716.3|6713.5|6715.1|6712.3|6716.3|6713.5|6714.9|6712.1|284
1616036710000|2021-03-18 03:05:10|6724.3|6720.3|6724|6721.2|6724.3|6721.4|6723.5|6720.3|9
1616036720000|2021-03-18 03:05:20|6723.8|6721|6723|6720.2|6724|6721.2|6721.5|6718.7|3
1616036730000|2021-03-18 03:05:30|6722.5|6719.7|6723|6720.2|6723|6720.2|6722.5|6719.7|0
1616036740000|2021-03-18 03:05:40|6722.5|6719.7|6724.2|6721.4|6724.2|6721.4|6722.5|6719.7|3
1616036750000|2021-03-18 03:05:50|6723.8|6721|6723.2|6720.4|6723.8|6721|6723|6720.2|0
1616036760000|2021-03-18 03:06:00|6723.5|6720.7|6725.2|6722.4|6725.7|6722.9|6723.2|6720.4|16
1616036770000|2021-03-18 03:06:10|6725.6|6721.6|6724.2|6721.4|6725.6|6721.7|6724.2|6720.6|1
1616036790000|2021-03-18 03:06:30|6724.5|6721.7|6720.4|6717.6|6724.5|6721.7|6720|6717.2|28
1616036800000|2021-03-18 03:06:40|6721|6718.2|6721.2|6718.4|6722|6719.2|6721|6718.2|28
1616036810000|2021-03-18 03:06:50|6721|6718.2|6721.2|6718.4|6721.2|6718.4|6720|6717.2|7
1616036820000|2021-03-18 03:07:00|6721|6718.2|6721|6718.2|6721|6718.2|6721|6718.2|8
1616036830000|2021-03-18 03:07:10|6721.3|6718.5|6720.5|6717.7|6722|6719.2|6720.5|6717.7|64
1616036850000|2021-03-18 03:07:30|6721|6718.2|6721.2|6718.4|6721.2|6718.4|6721|6718.2|4
1616036860000|2021-03-18 03:07:40|6721.5|6718.7|6721.5|6718.7|6721.5|6718.7|6721.5|6718.7|0
1616036880000|2021-03-18 03:08:00|6721.7|6718.9|6722|6719.2|6722|6719.2|6721.7|6718.9|6
1615992480000|2021-03-17 14:48:00|6714.9|6712.1|6716.3|6713.5|6716.6|6713.8|6714.9|6712.1|89
1616036890000|2021-03-18 03:08:10|6721.5|6718.7|6721.7|6718.9|6722.3|6719.4|6721.5|6718.3|22
1616036900000|2021-03-18 03:08:20|6721.8|6719|6719.8|6717|6722.2|6719.4|6719.8|6716.6|4
1616036910000|2021-03-18 03:08:30|6718.5|6715.7|6717.5|6714.7|6718.6|6715.7|6717.5|6714.6|5
1615992490000|2021-03-17 14:48:10|6716.1|6713.3|6717.9|6715.1|6717.9|6715.1|6715.4|6712.6|28
1616036920000|2021-03-18 03:08:40|6717.3|6714.5|6717.5|6714.7|6718|6715.2|6717|6714.2|2
1615992500000|2021-03-17 14:48:20|6719.1|6716.3|6718.6|6715.8|6720.6|6717.8|6717.3|6714.5|223
1616036930000|2021-03-18 03:08:50|6718|6715.2|6716.5|6713.7|6718.2|6715.4|6716.5|6713.7|3
1615992510000|2021-03-17 14:48:30|6718.2|6715.4|6717.4|6714.6|6718.2|6715.4|6714.9|6712.1|1988
1616036940000|2021-03-18 03:09:00|6716|6713.2|6717.5|6714.7|6718.5|6715.7|6716|6713.2|24
1615992520000|2021-03-17 14:48:40|6716.9|6714.1|6717.1|6714.3|6718.4|6715.6|6716.9|6714.1|10
1616036950000|2021-03-18 03:09:10|6717.3|6713.3|6717.5|6714.7|6717.5|6714.7|6717.3|6713.3|1
1616036970000|2021-03-18 03:09:30|6717|6714.2|6716.5|6713.7|6717|6714.2|6716.5|6713.7|1
1616036980000|2021-03-18 03:09:40|||||||||1
1616036990000|2021-03-18 03:09:50|6716.8|6714|6716.5|6713.7|6717.2|6714.4|6716.5|6713.7|12
1616037000000|2021-03-18 03:10:00|6717|6714.2|6715.2|6712.4|6717|6714.2|6715.2|6712.4|8
1616037010000|2021-03-18 03:10:10|6715.4|6712.6|6715.2|6712.4|6715.7|6712.9|6715.2|6712.4|23
1616037020000|2021-03-18 03:10:20|6715|6712.2|6715|6712.2|6715|6712.2|6714.7|6711.9|15
1615992530000|2021-03-17 14:48:50|6716.9|6714.1|6717.9|6715.1|6718.4|6715.6|6716.9|6714.1|31
1616037030000|2021-03-18 03:10:30|6715.2|6712.4|6715|6712.2|6715.2|6712.4|6715|6712.2|10
1616037040000|2021-03-18 03:10:40|6715.3|6712.5|6719|6716.2|6719.2|6716.4|6715.2|6712.4|24
1616037050000|2021-03-18 03:10:50|6719.2|6716.4|6719.2|6716.4|6719.2|6716.4|6719.2|6716.4|1
1616037060000|2021-03-18 03:11:00|6717.7|6714.9|6717.2|6714.4|6718.3|6715.4|6716.5|6713.3|17
1616037070000|2021-03-18 03:11:10|6717.7|6714.9|6717.7|6714.9|6717.7|6714.9|6717.7|6714.9|0
1616037100000|2021-03-18 03:11:40|6717.2|6714.4|6717.2|6714.4|6717.7|6714.9|6717.2|6714.4|3
1616037110000|2021-03-18 03:11:50|6717.7|6714.9|6717|6714.2|6717.7|6714.9|6717|6714.2|14
1615992540000|2021-03-17 14:49:00|6718.1|6715.3|6721.4|6718.6|6722.4|6719.6|6718.1|6715.3|77
1616037120000|2021-03-18 03:12:00|6716.7|6713.9|6715.8|6713|6716.7|6713.9|6715.8|6712.3|16
1616037130000|2021-03-18 03:12:10|6716.2|6713.4|6716.5|6713.7|6716.5|6713.7|6716.2|6713.4|6
1616037180000|2021-03-18 03:13:00|6716.2|6713.4|6714.2|6711.4|6716.2|6713.4|6713.7|6710.9|18
1616037190000|2021-03-18 03:13:10|6714|6711.2|6714|6711.2|6714|6711.2|6714|6711.2|8
1615992550000|2021-03-17 14:49:10|6721.9|6719.1|6720.4|6717.6|6721.9|6719.1|6720.1|6717.3|23
1616037200000|2021-03-18 03:13:20|6713.7|6710.9|6714.5|6711.7|6714.5|6711.7|6713.7|6710.9|5
1616037210000|2021-03-18 03:13:30|||||||||1
1615992560000|2021-03-17 14:49:20|6719.7|6716.9|6717.9|6715.1|6719.7|6716.9|6717.7|6714.9|16
1616037220000|2021-03-18 03:13:40|6715|6712.2|6715|6712.2|6715.2|6712.4|6715|6712.2|6
1616037230000|2021-03-18 03:13:50|6715.7|6712.9|6715.2|6712.4|6715.7|6712.9|6715.2|6711.6|10
1616037240000|2021-03-18 03:14:00|||||||||1
1616037260000|2021-03-18 03:14:20|6715.8|6713|6716.4|6713.6|6716.4|6713.6|6715.8|6713|2
1616037270000|2021-03-18 03:14:30|6717|6714.2|6717|6714.2|6717|6714.2|6717|6714.2|0
1615992570000|2021-03-17 14:49:30|6717.7|6714.9|6715.2|6712.4|6717.7|6714.9|6714.9|6712.1|103
1616037280000|2021-03-18 03:14:40|6716.5|6713.7|6716.5|6713.7|6716.5|6713.7|6716.5|6713.7|1
1616037290000|2021-03-18 03:14:50|6716.3|6713.5|6716|6713.2|6716.3|6713.5|6715|6712.2|0
1615992580000|2021-03-17 14:49:40|6715.7|6712.9|6715.7|6712.9|6717.7|6714.9|6714.9|6712.1|36
1616037300000|2021-03-18 03:15:00|6716.2|6713.4|6717|6714.2|6717.2|6714.4|6716.2|6713.4|15
1616037310000|2021-03-18 03:15:10|6717.2|6714.4|6716.5|6713.7|6717.2|6714.4|6716.5|6713.7|4
1616037320000|2021-03-18 03:15:20|6717|6714.2|6717|6714.2|6717.7|6714.9|6717|6714.2|2
1616037330000|2021-03-18 03:15:30|6716.8|6714|6717.2|6714.4|6717.2|6714.4|6716.8|6714|2
1616037340000|2021-03-18 03:15:40|||||||||1
1616037370000|2021-03-18 03:16:10|6717.7|6714.9|6720.2|6717.4|6720.2|6717.4|6717.7|6714.9|13
1616037380000|2021-03-18 03:16:20|||||||||1
1616037410000|2021-03-18 03:16:50|6720.4|6717.6|6721.2|6718.4|6721.2|6718.4|6720.4|6717.6|1
1616037420000|2021-03-18 03:17:00|6720.7|6717.9|6720.8|6718|6721|6718.2|6720.7|6717.9|4
1616037430000|2021-03-18 03:17:10|6720|6717.2|6719.2|6716.4|6720.2|6717.4|6719|6716.2|1
1616037440000|2021-03-18 03:17:20|6720.3|6716.3|6720.3|6716.3|6720.3|6716.3|6720.3|6716.3|0
1616037450000|2021-03-18 03:17:30|6719.9|6717.1|6719.9|6717.1|6719.9|6717.1|6719.9|6717.1|0
1616037460000|2021-03-18 03:17:40|6720.2|6717.4|6719.2|6716.4|6720.2|6717.4|6719.2|6716.4|2
1616037470000|2021-03-18 03:17:50|6719.6|6715.6|6719.2|6716.4|6719.6|6716.4|6719.2|6715.6|0
1616037490000|2021-03-18 03:18:10|6719.5|6716.7|6720.3|6716.3|6720.3|6716.7|6719.5|6716.3|0
1616037500000|2021-03-18 03:18:20|6719.9|6717.1|6719.9|6717.1|6719.9|6717.1|6719.9|6717.1|0
1616037510000|2021-03-18 03:18:30|6720.2|6717.4|6719.5|6716.7|6720.7|6717.9|6719.5|6716.7|0
1616037520000|2021-03-18 03:18:40|6719.2|6716.4|6719.2|6716.4|6719.2|6716.4|6719|6716.2|1
1616037530000|2021-03-18 03:18:50|6720.3|6716.3|6719.2|6716.4|6720.3|6716.4|6719.2|6716.3|0
1616037540000|2021-03-18 03:19:00|6718.3|6715.5|6718.3|6715.5|6718.3|6715.5|6717.5|6714.7|17
1616037550000|2021-03-18 03:19:10|6718.8|6716|6717.7|6714.9|6718.8|6716|6717.5|6714.7|0
1615992590000|2021-03-17 14:49:50|6715.2|6712.4|6716.4|6713.6|6717.4|6714.6|6714.9|6712.1|69
1616037570000|2021-03-18 03:19:30|6718.3|6715.5|6718.5|6715.7|6718.5|6715.7|6716.5|6713.6|3
1616037590000|2021-03-18 03:19:50|6718.7|6715.9|6719.6|6715.6|6719.6|6716.4|6718.7|6715.6|0
1615992600000|2021-03-17 14:50:00|6716.2|6713.4|6717.4|6714.6|6719.2|6716.4|6716.2|6713.4|30
1616037600000|2021-03-18 03:20:00|6718.8|6716|6718.8|6716|6719.6|6716|6718.3|6715.5|0
1616037610000|2021-03-18 03:20:10|6718.3|6715.5|6716.8|6714|6718.3|6715.5|6716.8|6713.6|1
1616037620000|2021-03-18 03:20:20|6716|6713.2|6714.8|6712|6716|6713.2|6714.8|6712|4
1615992610000|2021-03-17 14:50:10|6717.9|6715.1|6720.3|6717.5|6720.3|6717.5|6717.1|6714.3|208
1616037640000|2021-03-18 03:20:40|6714.6|6711.8|6714|6711.2|6714.8|6712|6714|6711.2|9
1616037650000|2021-03-18 03:20:50|||||||||40
1616037660000|2021-03-18 03:21:00|6713.7|6710.9|6712.3|6709.5|6713.7|6710.9|6712.3|6709.5|51
1616037670000|2021-03-18 03:21:10|6713.5|6710.7|6714|6711.2|6714|6711.2|6713.5|6710.7|5
1616037680000|2021-03-18 03:21:20|6713.5|6710.7|6714|6711.2|6714|6711.2|6713.5|6710.7|2
1616037690000|2021-03-18 03:21:30|6714.5|6711.7|6714.2|6711.4|6714.5|6711.7|6714.2|6711.4|4
1616037700000|2021-03-18 03:21:40|6714.5|6711.7|6714.2|6711.4|6714.5|6711.7|6714|6711.2|0
1616037720000|2021-03-18 03:22:00|6714.5|6711.7|6716.8|6714|6717|6714.2|6714.5|6711.7|15
1615992620000|2021-03-17 14:50:20|6720.9|6718.1|6722.1|6719.3|6723.3|6720.5|6720.3|6717.5|73
1616037730000|2021-03-18 03:22:10|6717.2|6714.4|6717.2|6714.4|6717.2|6714.4|6717.2|6714.4|0
1616037740000|2021-03-18 03:22:20|6717.4|6714.6|6717.2|6714.4|6717.7|6714.9|6717.2|6714.4|0
1616037770000|2021-03-18 03:22:50|6716.5|6713.7|6715|6712.2|6716.5|6713.7|6714.8|6712|7
1616037780000|2021-03-18 03:23:00|6715.5|6712.7|6714.5|6711.7|6715.5|6712.7|6714.5|6711.7|5
1616037790000|2021-03-18 03:23:10|6715.2|6712.4|6715.2|6712.4|6715.2|6712.4|6715.2|6712.4|0
1616037820000|2021-03-18 03:23:40|6715.4|6712.6|6717.6|6713.6|6717.6|6713.7|6715.4|6712.6|2
1616037830000|2021-03-18 03:23:50|6717.2|6714.4|6714.5|6711.7|6717.6|6714.4|6714.5|6711.7|4
1615992630000|2021-03-17 14:50:30|6722.3|6719.5|6724.6|6721.8|6724.6|6721.8|6722.1|6719.3|18
1616037850000|2021-03-18 03:24:10|6715.6|6711.6|6714.5|6711.7|6715.6|6712.7|6714.5|6711.6|0
1616037860000|2021-03-18 03:24:20|6714|6711.2|6714.2|6711.4|6714.2|6711.4|6713.5|6710.7|4
1616037870000|2021-03-18 03:24:30|6714.5|6711.7|6713.5|6710.7|6714.5|6711.7|6713.5|6710.7|0
1616037880000|2021-03-18 03:24:40|6713.8|6711|6715.2|6712.4|6715.2|6712.4|6713.8|6710.6|2
1616037890000|2021-03-18 03:24:50|6715.5|6712.7|6716.2|6713.4|6716.6|6713.4|6715.5|6712.6|3
1615992640000|2021-03-17 14:50:40|6725.1|6722.3|6726.1|6723.3|6726.3|6723.5|6724.6|6721.8|46
1616037900000|2021-03-18 03:25:00|6716.9|6712.9|6715.2|6712.4|6716.9|6712.9|6714.5|6711.6|0
1616037910000|2021-03-18 03:25:10|6715|6712.2|6714|6711.2|6715|6712.2|6714|6711.2|0
1615992650000|2021-03-17 14:50:50|6726.3|6723.5|6727.1|6724.3|6728.6|6725.8|6725.6|6722.8|16
1616037920000|2021-03-18 03:25:20|6714.2|6711.4|6713.8|6711|6714.5|6711.7|6713.8|6711|0
1616037930000|2021-03-18 03:25:30|6713.2|6710.4|6712.8|6710|6713.2|6710.4|6712.8|6710|3
1616037950000|2021-03-18 03:25:50|6712.3|6709.5|6713.5|6710.7|6713.5|6710.7|6712.3|6709.5|3
1616037960000|2021-03-18 03:26:00|6713.2|6710.4|6713.2|6710.4|6713.2|6710.4|6713.2|6710.4|0
1616037970000|2021-03-18 03:26:10|6712.8|6710|6711.8|6709|6712.8|6710|6711.8|6709|1
1615992660000|2021-03-17 14:51:00|6726.8|6724|6730.3|6727.5|6730.6|6727.8|6726.6|6723.8|27
1616037980000|2021-03-18 03:26:20|6711.5|6708.7|6710.5|6707.7|6711.9|6708.7|6710.5|6707.3|8
1616037990000|2021-03-18 03:26:30|6710.2|6707.4|6709.5|6706.7|6710.5|6707.7|6709|6706.2|32
1616038000000|2021-03-18 03:26:40|6709.9|6705.9|6708.8|6706|6709.9|6706.7|6708.5|6705.7|13
1615992670000|2021-03-17 14:51:10|6729.9|6727.1|6728.1|6725.3|6729.9|6727.1|6727.6|6724.8|71
1616038010000|2021-03-18 03:26:50|6709.2|6706.4|6708.9|6706.1|6709.6|6706.4|6708.8|6705.3|1
1616038020000|2021-03-18 03:27:00|6709.5|6706.7|6709.5|6706.7|6709.5|6706.7|6709.5|6706.7|0
1616038030000|2021-03-18 03:27:10|6709.9|6707.1|6710.2|6707.4|6710.2|6707.4|6709.9|6707.1|11
1616038040000|2021-03-18 03:27:20|6710|6707.2|6710|6707.2|6710|6707.2|6710|6707.2|0
1615992680000|2021-03-17 14:51:20|6728.3|6725.5|6729.1|6726.3|6730.7|6727.9|6728.3|6725.5|37
1616038050000|2021-03-18 03:27:30|6710.2|6707.4|6709.8|6707|6710.2|6707.4|6709.5|6706.7|3
1616038060000|2021-03-18 03:27:40|6709.5|6706.7|6709.5|6706.7|6710.2|6707.4|6709.5|6706.7|5
1616038070000|2021-03-18 03:27:50|6710.3|6706.3|6709.5|6706.7|6710.3|6706.7|6709.5|6706.3|0
1616038080000|2021-03-18 03:28:00|6709.1|6706.3|6708.5|6705.7|6709.5|6706.7|6708.5|6705.7|2
1615992690000|2021-03-17 14:51:30|6729.3|6726.5|6729.1|6726.3|6729.6|6726.8|6727.9|6725.1|11
1616038090000|2021-03-18 03:28:10|6709|6706.2|6709.5|6706.7|6709.5|6706.7|6709|6706.2|0
1616038100000|2021-03-18 03:28:20|6710.3|6706.3|6710|6707.2|6710.3|6707.4|6709.8|6706.3|11
1615992700000|2021-03-17 14:51:40|6728.6|6725.8|6726.6|6723.8|6728.6|6725.8|6726.1|6723.3|38
1616038110000|2021-03-18 03:28:30|6709.7|6706.9|6709.5|6706.7|6709.7|6706.9|6708.5|6705.3|1
1616038120000|2021-03-18 03:28:40|6709.9|6707.1|6710.5|6707.7|6710.5|6707.7|6709.9|6707.1|5
1616038140000|2021-03-18 03:29:00|6710.4|6707.6|6711.2|6708.4|6711.7|6708.9|6710.4|6707.6|0
1616038150000|2021-03-18 03:29:10|6711.5|6708.7|6715.2|6712.4|6715.2|6712.4|6711.5|6708.7|5
1616038160000|2021-03-18 03:29:20|6714.7|6711.9|6715.1|6712.3|6716.2|6713.4|6714.7|6711.9|3
1615992710000|2021-03-17 14:51:50|6726.4|6723.6|6725.3|6722.5|6726.4|6723.6|6723.9|6721.1|12
1616038170000|2021-03-18 03:29:30|6714.2|6711.4|6712.3|6709.5|6714.6|6711.4|6712.3|6708.6|1
1616038180000|2021-03-18 03:29:40|6711.8|6709|6713.5|6710.7|6713.5|6710.7|6711.8|6709|4
1615992720000|2021-03-17 14:52:00|6725.1|6722.3|6727.3|6724.5|6727.8|6725|6724.6|6721.8|39
1616038190000|2021-03-18 03:29:50|6714.3|6710.3|6711.5|6708.7|6714.3|6710.4|6711.5|6708.7|1
1615992730000|2021-03-17 14:52:10|6726.8|6724|6728.1|6725.3|6728.1|6725.3|6726.6|6723.8|17
1616038200000|2021-03-18 03:30:00|6712.3|6708.3|6711.5|6708.7|6712.3|6708.7|6711.5|6708.3|2
1616038220000|2021-03-18 03:30:20|6711.9|6709.1|6715.3|6711.3|6715.3|6711.3|6711.9|6709.1|10
1616038230000|2021-03-18 03:30:30|6714.9|6712.1|6716.3|6712.3|6716.6|6713.2|6714.2|6711.4|2
1615992740000|2021-03-17 14:52:20|6727.8|6725|6731.1|6728.3|6731.1|6728.3|6727.6|6724.8|23
1616038240000|2021-03-18 03:30:40|6715.5|6712.7|6715.2|6712.4|6716.3|6712.7|6715.2|6711.8|2
1616038250000|2021-03-18 03:30:50|6716|6712|6716|6712|6716|6712|6716|6712|0
1615992750000|2021-03-17 14:52:30|6731.8|6729|6729.1|6726.3|6732.1|6729.3|6728.6|6725.8|9
1616038260000|2021-03-18 03:31:00|6716.3|6712.3|6715.2|6712.4|6716.7|6713.9|6715.2|6712.3|6
1616038270000|2021-03-18 03:31:10|6715.4|6712.6|6716|6713.2|6716|6713.2|6715.4|6712.6|0
1615992760000|2021-03-17 14:52:40|6728.9|6726.1|6727.9|6725.1|6729.8|6727|6726.3|6723.5|660
1616038280000|2021-03-18 03:31:20|6715.8|6713|6715.8|6713|6715.8|6713|6715.8|6713|0
1615992770000|2021-03-17 14:52:50|6728.3|6725.5|6729.9|6727.1|6729.9|6727.1|6728.3|6725.5|15
1616038290000|2021-03-18 03:31:30|6715.5|6712.7|6716.5|6713.7|6717.5|6714.7|6715.5|6712.7|6
1615992780000|2021-03-17 14:53:00|6729.6|6726.8|6730.9|6728.1|6731.1|6728.3|6727.9|6725.1|53
1616038300000|2021-03-18 03:31:40|6716.9|6714.1|6717.8|6715|6717.8|6715|6716.9|6714.1|0
1615992790000|2021-03-17 14:53:10|6730.1|6727.3|6730.4|6727.6|6730.6|6727.8|6729.4|6726.6|26
1616038310000|2021-03-18 03:31:50|6718.2|6715.4|6718.5|6715.7|6718.6|6715.7|6717.8|6714.4|14
1615992800000|2021-03-17 14:53:20|6730.1|6727.3|6728.9|6726.1|6730.4|6727.6|6728.8|6726|14
1616038320000|2021-03-18 03:32:00|6719.6|6715.6|6718.5|6715.7|6719.6|6715.7|6718.5|6715.6|11
1615992810000|2021-03-17 14:53:30|6729.3|6726.5|6729.9|6727.1|6730.4|6727.6|6728.9|6726.1|29
1616038330000|2021-03-18 03:32:10|6718.2|6715.4|6718.2|6715.4|6718.2|6715.4|6718.2|6715.4|3
1615992820000|2021-03-17 14:53:40|6730.1|6727.3|6731.8|6729|6732.9|6730.1|6730.1|6727.3|6
1616038350000|2021-03-18 03:32:30|6717.2|6714.4|6717.2|6714.4|6717.2|6714.4|6717.2|6714.4|1
1615992830000|2021-03-17 14:53:50|6731.3|6728.5|6728.8|6726|6731.3|6728.5|6728.8|6726|5
1616038360000|2021-03-18 03:32:40|6717|6714.2|6717.2|6714.4|6717.3|6714.4|6716.5|6713.3|0
1616038380000|2021-03-18 03:33:00|6717.7|6714.9|6718.2|6715.4|6718.2|6715.4|6717.7|6714.9|0
1615992840000|2021-03-17 14:54:00|6728.6|6725.8|6726.4|6723.6|6728.6|6725.8|6726.3|6723.5|34
1616038390000|2021-03-18 03:33:10|6717.5|6714.7|6717.5|6714.7|6717.5|6714.7|6717.5|6714.7|1
1615992850000|2021-03-17 14:54:10|6726.8|6724|6727.1|6724.3|6727.9|6725.1|6726.4|6723.6|72
1616038410000|2021-03-18 03:33:30|6717.2|6714.4|6717.2|6714.4|6717.3|6714.4|6716.2|6713.3|0
1616038420000|2021-03-18 03:33:40|6717.5|6714.7|6718.2|6715.4|6718.2|6715.4|6717.5|6714.7|1
1616038430000|2021-03-18 03:33:50|6717.8|6715|6717.5|6714.7|6717.8|6715|6717.5|6714.7|0
1615992860000|2021-03-17 14:54:20|6727.6|6724.8|6728.8|6726|6729.9|6727.1|6727.4|6724.6|31
1616038440000|2021-03-18 03:34:00|6717.3|6713.3|6716.2|6713.4|6717.3|6713.4|6716.2|6713.3|2
1616038460000|2021-03-18 03:34:20|6715.5|6712.7|6716.2|6713.4|6716.2|6713.4|6715|6712.2|37
1616038480000|2021-03-18 03:34:40|6715.8|6713|6715.5|6712.7|6715.8|6713|6715.5|6712.7|0
1615992870000|2021-03-17 14:54:30|6728.9|6726.1|6730.4|6727.6|6731.3|6728.5|6727.8|6725|45
1616038490000|2021-03-18 03:34:50|6715.2|6712.4|6714.5|6711.7|6715.2|6712.4|6713.5|6710.6|8
1616038500000|2021-03-18 03:35:00|6715|6712.2|6714.5|6711.7|6715|6712.2|6714.5|6711.7|0
1615992880000|2021-03-17 14:54:40|6730.6|6727.8|6730.9|6728.1|6731.4|6728.6|6730.3|6727.5|21
1616038530000|2021-03-18 03:35:30|6715|6712.2|6715.2|6712.4|6715.2|6712.4|6715|6712.2|1
1615992890000|2021-03-17 14:54:50|6730.8|6728|6729.3|6726.5|6730.8|6728|6728.3|6725.5|43
1616038560000|2021-03-18 03:36:00|6716.2|6713.4|6716.2|6713.4|6716.2|6713.4|6716.2|6713.4|0
1615992900000|2021-03-17 14:55:00|6728.9|6726.1|6726.6|6723.8|6728.9|6726.1|6726.3|6723.5|46
1616038570000|2021-03-18 03:36:10|6717.2|6714.4|6717.5|6714.7|6717.6|6714.7|6717.2|6713.6|0
1615992910000|2021-03-17 14:55:10|6725.7|6722.9|6724.3|6721.5|6725.8|6723|6723.4|6720.6|426
1616038590000|2021-03-18 03:36:30|6717.2|6714.4|6716.5|6713.7|6717.2|6714.4|6716.5|6713.7|0
1615992920000|2021-03-17 14:55:20|6724.9|6722.1|6726.1|6723.3|6727.6|6724.8|6724.9|6722.1|53
1616038630000|2021-03-18 03:37:10|||||||||30
1616038670000|2021-03-18 03:37:50|6717|6714.2|6719.5|6716.7|6719.5|6716.7|6717|6714.2|3
1615992930000|2021-03-17 14:55:30|6725.8|6723|6723.6|6720.8|6725.8|6723|6723.6|6720.8|8
1616038680000|2021-03-18 03:38:00|6718.8|6716|6718.5|6715.7|6718.8|6716|6718.5|6715.7|0
1615992940000|2021-03-17 14:55:40|6723.3|6720.5|6723.3|6720.5|6723.6|6720.8|6722.6|6719.8|32
1616038690000|2021-03-18 03:38:10|6717.5|6714.7|6717.5|6714.7|6717.5|6714.7|6717.5|6714.7|0
1616038710000|2021-03-18 03:38:30|6717.2|6714.4|6717.2|6714.4|6717.2|6714.4|6717.2|6714.4|0
1616038730000|2021-03-18 03:38:50|||||||||1
1615992950000|2021-03-17 14:55:50|6724.1|6721.3|6723.3|6720.5|6724.3|6721.5|6722.8|6720|3
1616038740000|2021-03-18 03:39:00|6717.5|6714.7|6717.5|6714.7|6717.5|6714.7|6717.5|6714.7|1
1615992960000|2021-03-17 14:56:00|6723.6|6720.8|6723.6|6720.8|6723.8|6721|6722.6|6719.8|2
1616038750000|2021-03-18 03:39:10|6717.2|6714.4|6717.2|6714.4|6717.2|6714.4|6717.2|6714.4|0
1615992970000|2021-03-17 14:56:10|6723.1|6720.3|6725.8|6723|6725.8|6723|6722.6|6719.8|16
1616038760000|2021-03-18 03:39:20|6716.8|6714|6716.5|6713.7|6717.3|6714|6716.5|6713.3|0
1615992980000|2021-03-17 14:56:20|6725.3|6722.5|6723.9|6721.1|6725.3|6722.5|6723.9|6721.1|27
1616038770000|2021-03-18 03:39:30|6717|6714.2|6717.2|6714.4|6717.2|6714.4|6716.2|6713.4|4
1616038800000|2021-03-18 03:40:00|6717.5|6714.7|6718.5|6715.7|6718.8|6716|6717.5|6714.7|6
1616038830000|2021-03-18 03:40:30|6719|6716.2|6719.2|6716.4|6719.2|6716.4|6719|6716.2|0
1616038870000|2021-03-18 03:41:10|6720|6717.2|6720|6717.2|6720|6717.2|6720|6717.2|5
1615992990000|2021-03-17 14:56:30|6723.6|6720.8|6725.9|6723.1|6726.6|6723.8|6723.4|6720.6|126
1616038880000|2021-03-18 03:41:20|6720.2|6717.4|6719.2|6716.4|6720.2|6717.4|6719.2|6715.6|1
1615993000000|2021-03-17 14:56:40|6725.8|6723|6725.3|6722.5|6725.9|6723.1|6723.9|6721.1|27
1616038890000|2021-03-18 03:41:30|6719.6|6715.6|6718.8|6716|6719.6|6716|6718.8|6715.6|0
1616038900000|2021-03-18 03:41:40|6718.5|6715.7|6718.5|6715.7|6718.5|6715.7|6718.5|6715.7|5
1616038910000|2021-03-18 03:41:50|6719.3|6715.3|6719.2|6716.4|6719.3|6716.4|6718.7|6715.3|5
1616038920000|2021-03-18 03:42:00|6720.2|6717.4|6720|6717.2|6720.6|6717.4|6719.5|6716.6|7
1616038930000|2021-03-18 03:42:10|6719.2|6716.4|6719.2|6716.4|6720.3|6716.7|6719.2|6716.3|8
1616038960000|2021-03-18 03:42:40|6722.2|6719.4|6722.2|6719.4|6722.2|6719.4|6721.6|6718.8|19
1616038970000|2021-03-18 03:42:50|||||||||1
1615993010000|2021-03-17 14:56:50|6725.4|6722.6|6723.9|6721.1|6725.9|6723.1|6723.4|6720.6|14
1616038980000|2021-03-18 03:43:00|6721.8|6719|6721|6718.2|6721.8|6719|6720.2|6717.4|5
1616038990000|2021-03-18 03:43:10|6721.2|6718.4|6721.2|6718.4|6721.2|6718.4|6721.2|6718.4|1
1616039000000|2021-03-18 03:43:20|6721.5|6718.7|6721.5|6718.7|6721.5|6718.7|6721.5|6718.7|6
1615993020000|2021-03-17 14:57:00|6724.8|6722|6723.9|6721.1|6725.9|6723.1|6723.9|6721.1|44
1616039010000|2021-03-18 03:43:30|6722|6719.2|6721.8|6719|6722|6719.2|6721|6718.2|22
1616039020000|2021-03-18 03:43:40|6721.5|6718.7|6721.5|6718.7|6722.2|6719.4|6721.5|6718.7|0
1615993030000|2021-03-17 14:57:10|6723.4|6720.6|6723.9|6721.1|6723.9|6721.1|6723.1|6720.3|7
1616039030000|2021-03-18 03:43:50|6721.3|6718.5|6721.2|6718.4|6721.3|6718.5|6721|6718.2|0
1615993040000|2021-03-17 14:57:20|6724.1|6721.3|6725.9|6723.1|6725.9|6723.1|6723.2|6720.4|40
1616039040000|2021-03-18 03:44:00|6721|6718.2|6721.2|6718.4|6721.2|6718.4|6721|6718.2|5
1616039050000|2021-03-18 03:44:10|||||||||4
1616039080000|2021-03-18 03:44:40|6721.7|6718.9|6721.7|6718.9|6721.7|6718.9|6721.2|6718.4|0
1615993050000|2021-03-17 14:57:30|6725.6|6722.8|6725.9|6723.1|6725.9|6723.1|6725.2|6722.4|4
1616039130000|2021-03-18 03:45:30|6722.2|6719.4|6721.7|6718.9|6722.7|6719.9|6721.7|6718.9|0
1615993060000|2021-03-17 14:57:40|6726.2|6723.4|6725.2|6722.4|6726.4|6723.6|6724.7|6721.9|3
1616039140000|2021-03-18 03:45:40|6722.2|6719.4|6722.2|6719.4|6722.2|6719.4|6722.2|6719.4|2
1616039160000|2021-03-18 03:46:00|6722.5|6719.7|6722.5|6719.7|6722.7|6719.9|6722.5|6719.7|0
1615993070000|2021-03-17 14:57:50|6724.9|6722.1|6725.2|6722.4|6725.2|6722.4|6723.9|6721.1|4
1616039190000|2021-03-18 03:46:30|6722|6719.2|6722|6719.2|6722|6719.2|6722|6719.2|0
1615993080000|2021-03-17 14:58:00|6723.9|6721.1|6723.6|6720.8|6723.9|6721.1|6722.9|6720.1|32
1616039200000|2021-03-18 03:46:40|6721.7|6718.9|6721.7|6718.9|6722.2|6719.4|6721.7|6718.9|1
1615993090000|2021-03-17 14:58:10|6722.9|6720.1|6723.4|6720.6|6723.9|6721.1|6722.9|6720.1|29
1616039210000|2021-03-18 03:46:50|6721.8|6719|6721.8|6719|6721.8|6719|6721.8|6719|0
1615993100000|2021-03-17 14:58:20|6723.2|6720.4|6725.9|6723.1|6725.9|6723.1|6723.2|6720.4|119
1616039220000|2021-03-18 03:47:00|6722.2|6719.4|6722.7|6719.9|6722.7|6719.9|6722.2|6719.4|0
1615993110000|2021-03-17 14:58:30|6725.6|6722.8|6724.9|6722.1|6725.9|6723.1|6724.6|6721.8|72
1616039230000|2021-03-18 03:47:10|6722.5|6719.7|6722.2|6719.4|6722.5|6719.7|6722.2|6719.4|0
1615993120000|2021-03-17 14:58:40|6725.1|6722.3|6726.6|6723.8|6726.6|6723.8|6725.1|6722.3|5
1616039250000|2021-03-18 03:47:30|6721.7|6718.9|6721.7|6718.9|6721.8|6719|6721.7|6718.9|0
1615993130000|2021-03-17 14:58:50|6726.9|6724.1|6727.4|6724.6|6727.4|6724.6|6726.9|6724.1|9
1616039260000|2021-03-18 03:47:40|6722.2|6719.4|6721.7|6718.9|6722.2|6719.4|6721.7|6718.9|5
1616039270000|2021-03-18 03:47:50|6721.5|6718.7|6721.2|6718.4|6721.5|6718.7|6721|6718.2|3
1616039280000|2021-03-18 03:48:00|6721.3|6718.5|6721.2|6718.4|6721.7|6718.9|6721.2|6718.4|2
1615993140000|2021-03-17 14:59:00|6726.9|6724.1|6725.9|6723.1|6726.9|6724.1|6724.7|6721.9|24
1616039310000|2021-03-18 03:48:30|6721.7|6718.9|6721.2|6718.4|6721.7|6718.9|6721.2|6718.4|0
1615993150000|2021-03-17 14:59:10|6725.4|6722.6|6726.4|6723.6|6727.2|6724.4|6724.7|6721.9|320
1616039370000|2021-03-18 03:49:30|6721.8|6719|6722|6719.2|6722|6719.2|6721.8|6719|5
1615993160000|2021-03-17 14:59:20|6726.6|6723.8|6726.6|6723.8|6726.9|6724.1|6726.2|6723.4|12
1616039380000|2021-03-18 03:49:40|6721.7|6718.9|6721.2|6718.4|6722.2|6719.4|6721.2|6718.4|4
1615993170000|2021-03-17 14:59:30|6726.9|6724.1|6724.6|6721.8|6726.9|6724.1|6724.4|6721.6|14
1616039410000|2021-03-18 03:50:10|6721|6718.2|6721.8|6719|6722|6719.2|6720.5|6717.7|2
1615993180000|2021-03-17 14:59:40|6724.4|6721.6|6724.2|6721.4|6725.9|6723.1|6723.9|6721.1|53
1616039430000|2021-03-18 03:50:30|6721.2|6718.4|6721.8|6719|6722.2|6719.4|6721.2|6718.4|0
1615993190000|2021-03-17 14:59:50|6724.3|6721.5|6723.9|6721.1|6724.6|6721.8|6723.9|6721.1|19
1616039440000|2021-03-18 03:50:40|6722.7|6719.9|6721.7|6718.9|6722.7|6719.9|6721.7|6718.9|20
1616039470000|2021-03-18 03:51:10|6721.2|6718.4|6721.2|6718.4|6721.2|6718.4|6721.2|6718.4|6
1615993200000|2021-03-17 15:00:00|6724.4|6721.6|6722.2|6719.4|6724.4|6721.6|6722.2|6719.4|69
1616039520000|2021-03-18 03:52:00|6720.5|6717.7|6721|6718.2|6721|6718.2|6720.5|6717.7|9
1616039530000|2021-03-18 03:52:10|6720.5|6717.7|6720.5|6717.7|6720.5|6717.7|6720.5|6717.7|2
1615993210000|2021-03-17 15:00:10|6722.6|6719.8|6721.2|6718.4|6722.9|6720.1|6721.2|6718.4|40
1616039550000|2021-03-18 03:52:30|6719.7|6716.9|6720.8|6718|6720.8|6718|6719.7|6716.9|0
1615993220000|2021-03-17 15:00:20|6721.4|6718.6|6720.4|6717.6|6721.7|6718.9|6719.2|6716.4|49
1616039580000|2021-03-18 03:53:00|6720.5|6717.7|6720.5|6717.7|6720.5|6717.7|6720.5|6717.7|0
1615993230000|2021-03-17 15:00:30|6720.2|6717.4|6720.2|6717.4|6720.4|6717.6|6719.7|6716.9|31
1616039590000|2021-03-18 03:53:10|6720|6717.2|6719.5|6716.7|6720.2|6717.4|6719.5|6716.7|0
1615993240000|2021-03-17 15:00:40|6721.2|6718.4|6721.9|6719.1|6721.9|6719.1|6720.2|6717.4|88
1616039610000|2021-03-18 03:53:30|6719.2|6716.4|6719.5|6716.7|6720|6717.2|6718.5|6715.7|3
1615993250000|2021-03-17 15:00:50|6721.6|6718.8|6727.9|6725.1|6728.4|6725.6|6720.9|6718.1|145
1616039630000|2021-03-18 03:53:50|6719.7|6716.9|6720.7|6717.9|6720.7|6717.9|6719.7|6716.9|3
1615993260000|2021-03-17 15:01:00|6727|6724.2|6724.2|6721.4|6727|6724.2|6722.2|6719.4|76
1616039640000|2021-03-18 03:54:00|6720|6717.2|6719.5|6716.7|6720.2|6717.4|6719.5|6716.7|0
1615993270000|2021-03-17 15:01:10|6724.1|6721.3|6724.9|6722.1|6724.9|6722.1|6722.9|6720.1|42
1616039700000|2021-03-18 03:55:00|6719|6716.2|6719|6716.2|6719|6716.2|6719|6716.2|0
1615993280000|2021-03-17 15:01:20|6725.2|6722.4|6724.6|6721.8|6725.9|6723.1|6723.9|6721.1|15
1616039710000|2021-03-18 03:55:10|6719.2|6716.4|6719.2|6716.4|6719.2|6716.4|6719.2|6716.4|3
1616039780000|2021-03-18 03:56:20|6719|6716.2|6719.2|6716.4|6719.2|6716.4|6719|6716.2|0
1615993290000|2021-03-17 15:01:30|6724.4|6721.6|6724.6|6721.8|6724.6|6721.8|6723.9|6721.1|35
1616039800000|2021-03-18 03:56:40|6719.8|6717|6720.5|6717.7|6720.5|6717.7|6719.8|6717|2
1615993300000|2021-03-17 15:01:40|6724.9|6722.1|6724.9|6722.1|6726.9|6724.1|6724.6|6721.8|36
1616039810000|2021-03-18 03:56:50|6721|6718.2|6720.8|6718|6721|6718.2|6720.8|6718|0
1615993310000|2021-03-17 15:01:50|6725.4|6722.6|6724.6|6721.8|6725.9|6723.1|6724.6|6721.8|25
1616039820000|2021-03-18 03:57:00|6721|6718.2|6720.8|6718|6721|6718.2|6720.8|6718|0
1615993320000|2021-03-17 15:02:00|6724.4|6721.6|6721.6|6718.8|6724.4|6721.6|6721.6|6718.8|28
1616039830000|2021-03-18 03:57:10|6721|6718.2|6721.1|6718.3|6721.1|6718.3|6721|6718.2|2
1615993330000|2021-03-17 15:02:10|6722.6|6719.8|6725.6|6722.8|6725.6|6722.8|6722.6|6719.8|49
1616039840000|2021-03-18 03:57:20|6721.6|6718.8|6724|6721.2|6724|6721.2|6721.6|6718.8|16
1615993340000|2021-03-17 15:02:20|6725.9|6723.1|6725.6|6722.8|6725.9|6723.1|6723.6|6720.8|69
1616039850000|2021-03-18 03:57:30|6723.8|6721|6723.8|6721|6723.8|6721|6723.8|6721|2
1615993350000|2021-03-17 15:02:30|6725.9|6723.1|6723.1|6720.3|6725.9|6723.1|6722.9|6720.1|35
1616039860000|2021-03-18 03:57:40|6723.1|6720.3|6723.1|6720.3|6723.1|6720.3|6723.1|6720.3|0
1615993360000|2021-03-17 15:02:40|6723.6|6720.8|6724.6|6721.8|6724.6|6721.8|6723.6|6720.8|13
1616039870000|2021-03-18 03:57:50|6722.8|6720|6723|6720.2|6723|6720.2|6722.8|6720|0
1615993370000|2021-03-17 15:02:50|6725|6722.2|6724.9|6722.1|6725.9|6723.1|6724.1|6721.3|40
1616039890000|2021-03-18 03:58:10|6723.6|6720.8|6723.6|6720.8|6723.6|6720.8|6723.6|6720.8|5
1615993380000|2021-03-17 15:03:00|6724.7|6721.9|6724.9|6722.1|6724.9|6722.1|6723.9|6721.1|31
1616039900000|2021-03-18 03:58:20|6724|6721.2|6723.1|6720.3|6724|6721.2|6723.1|6720.3|6
1615993390000|2021-03-17 15:03:10|6725.4|6722.6|6727.6|6724.8|6728.6|6725.8|6725.4|6722.6|31
1616039920000|2021-03-18 03:58:40|6723.5|6720.7|6724|6721.2|6724|6721.2|6723.5|6720.7|0
1615993400000|2021-03-17 15:03:20|6727.7|6724.9|6725.4|6722.6|6727.7|6724.9|6725.4|6722.6|4
1616039930000|2021-03-18 03:58:50|6724.1|6721.3|6724.1|6721.3|6724.1|6721.3|6724.1|6721.3|1
1615993410000|2021-03-17 15:03:30|6725.6|6722.8|6728.6|6725.8|6728.9|6726.1|6725.6|6722.8|63
1616039940000|2021-03-18 03:59:00|6724|6721.2|6723.5|6720.7|6724|6721.2|6723.5|6720.7|0
1615993420000|2021-03-17 15:03:40|6729.4|6726.6|6726.9|6724.1|6730.4|6727.6|6726.9|6724.1|101
1616039950000|2021-03-18 03:59:10|6723.1|6720.3|6723.1|6720.3|6723.1|6720.3|6723.1|6720.3|0
1615993430000|2021-03-17 15:03:50|6727.1|6724.3|6727.4|6724.6|6729.1|6726.3|6727.1|6724.3|50
1616039960000|2021-03-18 03:59:20|6723|6720.2|6723.1|6720.3|6723.1|6720.3|6722.5|6719.7|1
1615993440000|2021-03-17 15:04:00|6727.9|6725.1|6723.4|6720.6|6727.9|6725.1|6723.2|6720.4|35
1616039980000|2021-03-18 03:59:40|6723.3|6720.5|6723.6|6720.8|6723.6|6720.8|6723.3|6720.5|0
1615993450000|2021-03-17 15:04:10|6721.6|6718.8|6722.9|6720.1|6722.9|6720.1|6721.6|6718.8|47
1616039990000|2021-03-18 03:59:50|||||||||3
1615993460000|2021-03-17 15:04:20|6723.2|6720.4|6722.2|6719.4|6723.9|6721.1|6722.2|6719.4|75
1616040000000|2021-03-18 04:00:00|6724.1|6721.3|6726.1|6723.3|6726.1|6723.3|6724.1|6721.3|14
1615993470000|2021-03-17 15:04:30|6722.4|6719.6|6724.6|6721.8|6724.6|6721.8|6722.2|6719.4|85
1616040010000|2021-03-18 04:00:10|6726.3|6723.5|6726.1|6723.3|6726.8|6724|6726|6723.2|4
1615993480000|2021-03-17 15:04:40|6724.2|6721.4|6722.1|6719.3|6724.2|6721.4|6721.9|6719.1|29
1616040030000|2021-03-18 04:00:30|6727|6724.2|6727|6724.2|6727|6724.2|6727|6724.2|2
1615993490000|2021-03-17 15:04:50|6722.9|6720.1|6724.7|6721.9|6724.9|6722.1|6722.9|6720.1|6
1616040040000|2021-03-18 04:00:40|||||||||1
1615993500000|2021-03-17 15:05:00|6724.4|6721.6|6726.2|6723.4|6726.9|6724.1|6722.4|6719.6|82
1616040050000|2021-03-18 04:00:50|6727.6|6724.8|6728.1|6725.3|6728.8|6726|6727.6|6724.8|36
1616040060000|2021-03-18 04:01:00|6727.5|6724.7|6727.1|6724.3|6727.6|6724.7|6726.8|6723.6|6
1615993510000|2021-03-17 15:05:10|6726.4|6723.6|6725.6|6722.8|6727.2|6724.4|6725.2|6722.4|115
1616040080000|2021-03-18 04:01:20|6727.6|6724.8|6728.1|6725.3|6728.1|6725.3|6727.6|6724.8|1
1615993520000|2021-03-17 15:05:20|6725.9|6723.1|6727.4|6724.6|6728.9|6726.1|6725.6|6722.8|65
1616040090000|2021-03-18 04:01:30|6727.1|6724.3|6727.1|6724.3|6727.1|6724.3|6727.1|6724.3|0
1616040100000|2021-03-18 04:01:40|6727.5|6724.7|6726.5|6723.7|6727.5|6724.7|6726.5|6723.7|0
1616040110000|2021-03-18 04:01:50|6727|6724.2|6727.1|6724.3|6727.1|6724.3|6727|6724.2|1
1615993530000|2021-03-17 15:05:30|6727.6|6724.8|6731.4|6728.6|6731.6|6728.8|6727.6|6724.8|37
1616040120000|2021-03-18 04:02:00|6726.8|6724|6726.5|6723.7|6726.8|6724|6726.1|6723.3|3
1615993540000|2021-03-17 15:05:40|6731.9|6729.1|6733.1|6730.3|6733.6|6730.8|6731.8|6729|40
1616040130000|2021-03-18 04:02:10|6726.6|6723.8|6727.1|6724.3|6727.1|6724.3|6726.6|6723.8|2
1615993550000|2021-03-17 15:05:50|6733.6|6730.8|6733.9|6731.1|6734.6|6731.8|6732.9|6730.1|40
1616040140000|2021-03-18 04:02:20|||||||||8
1616040150000|2021-03-18 04:02:30|6727.3|6724.5|6728.8|6726|6728.8|6726|6727.1|6724.3|8
1615993560000|2021-03-17 15:06:00|6733.1|6730.3|6732.9|6730.1|6733.4|6730.6|6731.4|6728.6|125
1616040160000|2021-03-18 04:02:40|6729.1|6726.3|6729.1|6726.3|6729.6|6726.8|6729.1|6726.3|3
1615993570000|2021-03-17 15:06:10|6732.7|6729.9|6732.2|6729.4|6732.7|6729.9|6731.2|6728.4|31
1616040200000|2021-03-18 04:03:20|6729.3|6726.5|6729.1|6726.3|6730.1|6727.3|6729.1|6725.9|3
1616040210000|2021-03-18 04:03:30|||||||||1
1615993580000|2021-03-17 15:06:20|6731.9|6729.1|6730.2|6727.4|6731.9|6729.1|6727.4|6724.6|106
1616040230000|2021-03-18 04:03:50|||||||||1
1616040240000|2021-03-18 04:04:00|||||||||2
1616040260000|2021-03-18 04:04:20|6729.3|6726.5|6729.6|6726.8|6729.6|6726.8|6729.3|6726.5|3
1616040270000|2021-03-18 04:04:30|6730.1|6727.3|6730.5|6727.7|6730.6|6727.8|6730.1|6727.3|14
1615993590000|2021-03-17 15:06:30|6730.4|6727.6|6729.9|6727.1|6730.6|6727.8|6729.9|6727.1|5
1616040280000|2021-03-18 04:04:40|6730.6|6727.8|6730.6|6727.8|6730.6|6727.8|6730.3|6727.5|2
1615993600000|2021-03-17 15:06:40|6730.6|6727.8|6725.1|6722.3|6730.9|6728.1|6724.6|6721.8|41
1616040290000|2021-03-18 04:04:50|6731.1|6728.3|6731.1|6728.3|6731.1|6728.3|6731|6728.2|6
1616040310000|2021-03-18 04:05:10|||||||||1
1615993610000|2021-03-17 15:06:50|6724.9|6722.1|6723.4|6720.6|6725.1|6722.3|6721.6|6718.8|91
1616040330000|2021-03-18 04:05:30|6730.1|6727.3|6729.1|6726.3|6730.1|6727.3|6729|6726.2|14
1616040340000|2021-03-18 04:05:40|6729.3|6726.5|6729.1|6726.3|6729.6|6726.8|6729.1|6726.3|0
1615993620000|2021-03-17 15:07:00|6723.1|6720.3|6719.2|6716.4|6723.6|6720.8|6718.6|6715.8|169
1616040350000|2021-03-18 04:05:50|6729.6|6726.8|6730.1|6727.3|6730.6|6727.3|6729.3|6726.5|1
1615993630000|2021-03-17 15:07:10|6720.2|6717.4|6719.9|6717.1|6720.9|6718.1|6719.2|6716.4|42
1616040380000|2021-03-18 04:06:20|6729.6|6726.8|6729.1|6726.3|6729.6|6726.8|6729.1|6726.3|0
1615993640000|2021-03-17 15:07:20|6719.6|6716.8|6719.1|6716.3|6719.6|6716.8|6717.7|6714.9|76
1616040400000|2021-03-18 04:06:40|||||||||1
1615993650000|2021-03-17 15:07:30|6718.7|6715.9|6717.9|6715.1|6719.2|6716.4|6717.2|6714.4|32
1616040410000|2021-03-18 04:06:50|6729.6|6726.8|6729.6|6726.8|6729.6|6726.8|6729.6|6726.8|0
1615993660000|2021-03-17 15:07:40|6718.2|6715.4|6717.7|6714.9|6719.2|6716.4|6717.2|6714.4|11
1616040420000|2021-03-18 04:07:00|6730|6727.2|6730.1|6727.3|6730.1|6727.3|6730|6727.2|1
1615993670000|2021-03-17 15:07:50|6717.4|6714.6|6718.2|6715.4|6718.7|6715.9|6717.4|6714.6|5
1616040430000|2021-03-18 04:07:10|6729.6|6726.8|6729.8|6727|6729.8|6727|6729.6|6726.8|1
1615993680000|2021-03-17 15:08:00|6717.9|6715.1|6719.2|6716.4|6719.2|6716.4|6717.9|6715.1|33
1616040450000|2021-03-18 04:07:30|6730.1|6727.3|6730.1|6727.3|6730.1|6727.3|6730.1|6727.3|0
1615993690000|2021-03-17 15:08:10|6718.9|6716.1|6718.9|6716.1|6718.9|6716.1|6718.9|6716.1|7
1616040470000|2021-03-18 04:07:50|6730.3|6727.5|6730.6|6727.8|6730.6|6727.8|6730.3|6727.5|0
1615993700000|2021-03-17 15:08:20|6719.2|6716.4|6720.9|6718.1|6720.9|6718.1|6719.2|6716.4|10
1616040480000|2021-03-18 04:08:00|6731.3|6728.5|6731.6|6728.8|6731.6|6728.8|6731.3|6728.5|6
1615993710000|2021-03-17 15:08:30|6720.2|6717.4|6719.7|6716.9|6721.4|6718.6|6719.7|6716.9|50
1616040490000|2021-03-18 04:08:10|6730.6|6727.8|6730.5|6727.7|6730.6|6727.8|6730.5|6727.7|2
1615993720000|2021-03-17 15:08:40|6719.9|6717.1|6724.9|6722.1|6725.2|6722.4|6719.7|6716.9|45
1616040510000|2021-03-18 04:08:30|6730.1|6727.3|6730.1|6727.3|6730.1|6727.3|6730.1|6727.3|0
1615993730000|2021-03-17 15:08:50|6724.6|6721.8|6725.4|6722.6|6726.9|6724.1|6723.7|6720.9|36
1616040520000|2021-03-18 04:08:40|6730.3|6727.5|6729.5|6726.7|6730.6|6727.8|6729.5|6726.7|1
1615993740000|2021-03-17 15:09:00|6725.9|6723.1|6724.4|6721.6|6725.9|6723.1|6724.2|6721.4|28
1616040540000|2021-03-18 04:09:00|6730|6727.2|6729.5|6726.7|6730|6727.2|6729.5|6726.7|1
1615993750000|2021-03-17 15:09:10|6724.2|6721.4|6725.2|6722.4|6726.9|6724.1|6722.9|6720.1|42
1616040590000|2021-03-18 04:09:50|6729.6|6726.8|6731.1|6728.3|6731.1|6728.3|6729.5|6726.7|16
1615993760000|2021-03-17 15:09:20|6724.9|6722.1|6725.9|6723.1|6726.6|6723.8|6724.7|6721.9|41
1616040600000|2021-03-18 04:10:00|6731|6728.2|6730.5|6727.7|6731|6728.2|6730.1|6727.3|4
1615993770000|2021-03-17 15:09:30|6725.6|6722.8|6721.4|6718.6|6725.6|6722.8|6720.9|6718.1|5
1616040610000|2021-03-18 04:10:10|6730.1|6727.3|6730.1|6727.3|6730.1|6727.3|6730.1|6727.3|0
1615993780000|2021-03-17 15:09:40|6721.6|6718.8|6721.9|6719.1|6721.9|6719.1|6720.9|6718.1|7
1616040630000|2021-03-18 04:10:30|6730.6|6726.6|6730|6727.2|6730.6|6727.3|6730|6726.2|0
1615993790000|2021-03-17 15:09:50|6722.1|6719.3|6719.9|6717.1|6722.4|6719.6|6719.4|6716.6|12
1616040640000|2021-03-18 04:10:40|6729.5|6726.7|6730.1|6727.3|6730.1|6727.3|6729.5|6726.7|1
1615993800000|2021-03-17 15:10:00|6719.6|6716.8|6719.4|6716.6|6719.9|6717.1|6719.2|6716.4|14
1616040650000|2021-03-18 04:10:50|6730.2|6726.2|6730.2|6726.2|6730.2|6726.2|6730.2|6726.2|0
1615993810000|2021-03-17 15:10:10|6719.6|6716.8|6718.8|6716|6720.4|6717.6|6718.8|6716|19
1616040660000|2021-03-18 04:11:00|6730.1|6727.3|6729.5|6726.7|6730.1|6727.3|6729.5|6726.7|1
1615993820000|2021-03-17 15:10:20|6719.4|6716.6|6719.1|6716.3|6719.4|6716.6|6718.4|6715.6|33
1616040670000|2021-03-18 04:11:10|6729.1|6726.3|6729.1|6726.3|6729.1|6726.3|6729.1|6726.3|0
1615993830000|2021-03-17 15:10:30|6719.4|6716.6|6716.6|6713.8|6720.1|6717.3|6716.2|6713.4|83
1616040680000|2021-03-18 04:11:20|6729.3|6726.5|6729.6|6726.8|6729.6|6726.8|6729.1|6726.3|2
1616040690000|2021-03-18 04:11:30|6729.1|6726.3|6729.6|6726.8|6729.6|6726.8|6729.1|6726.3|1
1616040700000|2021-03-18 04:11:40|6729.5|6726.7|6729.1|6726.3|6729.5|6726.7|6729.1|6726.3|1
1615993840000|2021-03-17 15:10:40|6717.2|6714.4|6712.9|6710.1|6717.4|6714.6|6712.9|6710.1|398
1616040710000|2021-03-18 04:11:50|||||||||1
1615993850000|2021-03-17 15:10:50|6713.4|6710.6|6708.6|6705.8|6713.4|6710.6|6708.2|6705.4|342
1616040720000|2021-03-18 04:12:00|6729|6726.2|6728.1|6725.3|6729|6726.2|6728.1|6725.3|2
1615993860000|2021-03-17 15:11:00|6708.8|6706|6709.4|6706.6|6710.6|6707.8|6707.6|6704.8|98
1616040730000|2021-03-18 04:12:10|6728.6|6725.8|6728.6|6725.8|6728.6|6725.8|6728.1|6725.3|3
1616040740000|2021-03-18 04:12:20|6728.3|6725.5|6728.1|6725.3|6728.3|6725.5|6728.1|6725.3|1
1616040770000|2021-03-18 04:12:50|||||||||1
1615993870000|2021-03-17 15:11:10|6709.7|6706.9|6708.4|6705.6|6710.2|6707.4|6707.6|6704.8|45
1616040800000|2021-03-18 04:13:20|6728|6725.2|6728|6725.2|6728|6725.2|6727.5|6724.7|4
1616040830000|2021-03-18 04:13:50|6727.6|6724.8|6727.6|6724.8|6727.6|6724.8|6727.1|6724.3|3
1616040840000|2021-03-18 04:14:00|6727.1|6724.3|6727.1|6724.3|6727.1|6724.3|6727.1|6724.3|5
1616040850000|2021-03-18 04:14:10|||||||||3
1615993880000|2021-03-17 15:11:20|6707.9|6705.1|6705.9|6703.1|6708.2|6705.4|6705.9|6703.1|99
1616040870000|2021-03-18 04:14:30|||||||||1
1616040890000|2021-03-18 04:14:50|||||||||1
1615993890000|2021-03-17 15:11:30|6706.1|6703.3|6708.6|6705.8|6708.7|6705.9|6706.1|6703.3|53
1616040910000|2021-03-18 04:15:10|6727|6724.2|6726.1|6723.3|6727|6724.2|6726.1|6723.3|2
1615993900000|2021-03-17 15:11:40|6708.9|6706.1|6710.2|6707.4|6711.4|6708.6|6708.9|6706.1|31
1616040920000|2021-03-18 04:15:20|6725.6|6722.8|6725.1|6722.3|6725.6|6722.8|6725.1|6722.3|0
1616040930000|2021-03-18 04:15:30|6725.3|6722.5|6725.3|6722.5|6725.6|6722.8|6725.1|6722.3|6
1615993910000|2021-03-17 15:11:50|6710.1|6707.3|6711.4|6708.6|6712.6|6709.8|6710.1|6707.3|36
1616040940000|2021-03-18 04:15:40|6725|6722.2|6726.5|6723.7|6726.6|6723.8|6725|6722.2|19
1616040950000|2021-03-18 04:15:50|6726|6723.2|6726|6723.2|6726.1|6723.3|6726|6723.2|0
1615993920000|2021-03-17 15:12:00|6710.9|6708.1|6712.4|6709.6|6712.9|6710.1|6710.9|6708.1|34
1616040960000|2021-03-18 04:16:00|6726.1|6723.3|6726|6723.2|6726.1|6723.3|6725.5|6722.7|1
1615993930000|2021-03-17 15:12:10|6712.6|6709.8|6711.6|6708.8|6713.2|6710.4|6710.9|6708.1|35
1616040970000|2021-03-18 04:16:10|6726.5|6723.7|6726.5|6723.7|6726.5|6723.7|6726.5|6723.7|1
1616041000000|2021-03-18 04:16:40|6726|6723.2|6726|6723.2|6726.1|6723.3|6726|6723.2|0
1615993940000|2021-03-17 15:12:20|6712.4|6709.6|6708.9|6706.1|6713.1|6710.3|6707.9|6705.1|135
1616041010000|2021-03-18 04:16:50|6726.1|6723.3|6726.1|6723.3|6726.1|6723.3|6726|6723.2|0
1616041020000|2021-03-18 04:17:00|6726|6723.2|6726|6723.2|6726|6723.2|6726|6723.2|0
1615993950000|2021-03-17 15:12:30|6709.2|6706.4|6709.9|6707.1|6710.6|6707.8|6709.2|6706.4|30
1616041030000|2021-03-18 04:17:10|6725.5|6722.7|6725.5|6722.7|6725.5|6722.7|6725.5|6722.7|1
1615993960000|2021-03-17 15:12:40|6710.1|6707.3|6708.9|6706.1|6710.6|6707.8|6708.4|6705.6|38
1616041070000|2021-03-18 04:17:50|6725.1|6722.3|6725.1|6722.3|6725.1|6722.3|6725|6722.2|1
1615993970000|2021-03-17 15:12:50|6708.4|6705.6|6708.4|6705.6|6709.2|6706.4|6707.4|6704.6|114
1616041090000|2021-03-18 04:18:10|6725.3|6722.5|6725.1|6722.3|6725.6|6722.8|6725.1|6722.3|2
1615993980000|2021-03-17 15:13:00|6708.6|6705.8|6708.9|6706.1|6709.9|6707.1|6707.9|6705.1|29
1616041130000|2021-03-18 04:18:50|||||||||1
1615993990000|2021-03-17 15:13:10|6708.6|6705.8|6708.4|6705.6|6708.6|6705.8|6707.4|6704.6|57
1616041200000|2021-03-18 04:20:00|6725.3|6722.5|6725.1|6722.3|6725.6|6722.8|6725.1|6722.3|8
1616041270000|2021-03-18 04:21:10|6725.6|6722.8|6725.1|6722.3|6725.6|6722.8|6725.1|6722.3|2
1615994000000|2021-03-17 15:13:20|6708.2|6705.4|6707.6|6704.8|6709.1|6706.3|6707.1|6704.3|45
1616041280000|2021-03-18 04:21:20|6726.1|6723.3|6726.1|6723.3|6726.1|6723.3|6726.1|6723.3|1
1615994010000|2021-03-17 15:13:30|6707.9|6705.1|6708.6|6705.8|6708.6|6705.8|6707.6|6704.8|81
1616041320000|2021-03-18 04:22:00|6727.6|6724.8|6727.8|6725|6727.9|6725.1|6727.1|6724.3|4
1616041330000|2021-03-18 04:22:10|6727.4|6724.6|6727.4|6724.6|6727.4|6724.6|6727.4|6724.6|0
1615994020000|2021-03-17 15:13:40|6708.9|6706.1|6710.6|6707.8|6710.6|6707.8|6708.4|6705.6|63
1616041370000|2021-03-18 04:22:50|6726.9|6724.1|6726.9|6724.1|6727.1|6724.3|6726.4|6723.6|1
1615994030000|2021-03-17 15:13:50|6711.2|6708.4|6709.9|6707.1|6712.1|6709.3|6709.9|6707.1|142
1616041380000|2021-03-18 04:23:00|6727.1|6724.3|6726.4|6723.6|6727.1|6724.3|6726.4|6723.6|1
1616041410000|2021-03-18 04:23:30|6726.9|6724.1|6726.9|6724.1|6726.9|6724.1|6726.9|6724.1|0
1615994040000|2021-03-17 15:14:00|6710.2|6707.4|6712.1|6709.3|6712.6|6709.8|6709.9|6707.1|104
1616041430000|2021-03-18 04:23:50|6726.4|6723.6|6726.4|6723.6|6726.4|6723.6|6726.4|6723.6|2
1615994050000|2021-03-17 15:14:10|6712.6|6709.8|6712.6|6709.8|6713.6|6710.8|6711.6|6708.8|63
1616041440000|2021-03-18 04:24:00|6725.4|6722.6|6725.9|6723.1|6725.9|6723.1|6725.4|6722.6|0
1615994060000|2021-03-17 15:14:20|6712.9|6710.1|6712.1|6709.3|6712.9|6710.1|6711.9|6709.1|36
1616041460000|2021-03-18 04:24:20|6726.4|6723.6|6726.4|6723.6|6726.9|6724.1|6726.4|6723.6|1
1615994070000|2021-03-17 15:14:30|6712.6|6709.8|6710.1|6707.3|6712.6|6709.8|6709.9|6707.1|90
1616041500000|2021-03-18 04:25:00|6726.1|6723.3|6725.4|6722.6|6726.1|6723.3|6725.4|6722.6|0
1615994080000|2021-03-17 15:14:40|6709.9|6707.1|6709.9|6707.1|6710.9|6708.1|6709.6|6706.8|8
1616041510000|2021-03-18 04:25:10|6725.1|6722.3|6725.1|6722.3|6725.1|6722.3|6725.1|6722.3|1
1615994090000|2021-03-17 15:14:50|6710.1|6707.3|6710.4|6707.6|6710.9|6708.1|6709.6|6706.8|13
1616041520000|2021-03-18 04:25:20|6725.4|6722.6|6725.4|6722.6|6725.4|6722.6|6725.4|6722.6|4
1616041530000|2021-03-18 04:25:30|6725.9|6723.1|6725.9|6723.1|6725.9|6723.1|6725.9|6723.1|0
1615994100000|2021-03-17 15:15:00|6710.2|6707.4|6707.9|6705.1|6710.2|6707.4|6707.6|6704.8|38
1616041540000|2021-03-18 04:25:40|6725.8|6723|6725.4|6722.6|6725.8|6723|6725.4|6722.6|0
1615994110000|2021-03-17 15:15:10|6707.2|6704.4|6706.9|6704.1|6707.4|6704.6|6706.6|6703.8|71
1616041550000|2021-03-18 04:25:50|||||||||1
1615994120000|2021-03-17 15:15:20|6707.2|6704.4|6711.9|6709.1|6711.9|6709.1|6707.2|6704.4|68
1616041570000|2021-03-18 04:26:10|6725.9|6723.1|6726.1|6723.3|6726.1|6723.3|6725.9|6723.1|1
1615994130000|2021-03-17 15:15:30|6711.6|6708.8|6709.6|6706.8|6711.6|6708.8|6709.6|6706.8|27
1616041590000|2021-03-18 04:26:30|||||||||2
1615994140000|2021-03-17 15:15:40|6710.4|6707.6|6711.4|6708.6|6711.4|6708.6|6710.4|6707.6|65
1616041620000|2021-03-18 04:27:00|6725.4|6722.6|6725.9|6723.1|6725.9|6723.1|6725.4|6722.6|0
1615994150000|2021-03-17 15:15:50|6711.6|6708.8|6710.9|6708.1|6711.6|6708.8|6710.9|6708.1|5
1615994160000|2021-03-17 15:16:00|6710.6|6707.8|6710.6|6707.8|6710.6|6707.8|6708.9|6706.1|24
1616041630000|2021-03-18 04:27:10|6726.3|6723.5|6726.6|6723.8|6726.6|6723.8|6726.3|6723.5|4
1616041640000|2021-03-18 04:27:20|6726.9|6724.1|6727.1|6724.3|6727.1|6724.3|6726.9|6724.1|1
1615994170000|2021-03-17 15:16:10|6710.4|6707.6|6711.9|6709.1|6711.9|6709.1|6710.1|6707.3|36
1616041650000|2021-03-18 04:27:30|6727.6|6724.8|6727.9|6725.1|6727.9|6725.1|6727.6|6724.8|0
1615994180000|2021-03-17 15:16:20|6712.6|6709.8|6714.6|6711.8|6714.6|6711.8|6712.6|6709.8|27
1616041660000|2021-03-18 04:27:40|6728.1|6725.3|6728.1|6725.3|6728.1|6725.3|6728.1|6725.3|4
1615994190000|2021-03-17 15:16:30|6714.2|6711.4|6712.4|6709.6|6714.2|6711.4|6711.9|6709.1|20
1616041690000|2021-03-18 04:28:10|6727.4|6724.6|6727.4|6724.6|6727.4|6724.6|6727.4|6724.6|0
1615994200000|2021-03-17 15:16:40|6712.2|6709.4|6712.9|6710.1|6712.9|6710.1|6711.6|6708.8|25
1616041720000|2021-03-18 04:28:40|6727.9|6725.1|6727.9|6725.1|6727.9|6725.1|6727.9|6725.1|0
1615994210000|2021-03-17 15:16:50|6713.6|6710.8|6713.2|6710.4|6713.9|6711.1|6713.2|6710.4|12
1616041730000|2021-03-18 04:28:50|||||||||1
1615994220000|2021-03-17 15:17:00|6712.9|6710.1|6712.6|6709.8|6713.6|6710.8|6712.4|6709.6|50
1616041740000|2021-03-18 04:29:00|6727.4|6724.6|6727.4|6724.6|6727.4|6724.6|6727.4|6724.6|0
1615994230000|2021-03-17 15:17:10|6712.4|6709.6|6712.4|6709.6|6712.6|6709.8|6712.4|6709.6|27
1616041770000|2021-03-18 04:29:30|6726.9|6724.1|6726.9|6724.1|6726.9|6724.1|6726.9|6724.1|1
1615994240000|2021-03-17 15:17:20|6712.2|6709.4|6712.9|6710.1|6713.9|6711.1|6711.9|6709.1|63
1616041780000|2021-03-18 04:29:40|6727.4|6724.6|6727.4|6724.6|6727.4|6724.6|6727.4|6724.6|1
1615994250000|2021-03-17 15:17:30|6713.6|6710.8|6713.6|6710.8|6714.2|6711.4|6713.4|6710.6|5
1616041800000|2021-03-18 04:30:00|6726.9|6724.1|6726.9|6724.1|6726.9|6724.1|6726.9|6724.1|0
1616041840000|2021-03-18 04:30:40|6727.1|6724.3|6728.1|6725.3|6728.1|6725.3|6727.1|6724.3|8
1615994260000|2021-03-17 15:17:40|6713.9|6711.1|6713.9|6711.1|6715.2|6712.4|6713.2|6710.4|35
1616041850000|2021-03-18 04:30:50|6728.4|6725.6|6729.6|6726.8|6729.6|6726.8|6728.4|6725.6|1
1615994270000|2021-03-17 15:17:50|6713.6|6710.8|6713.4|6710.6|6713.9|6711.1|6713.2|6710.4|23
1616041860000|2021-03-18 04:31:00|6730.1|6727.3|6730.1|6727.3|6730.6|6727.8|6729.9|6727.1|5
1615994280000|2021-03-17 15:18:00|6713.2|6710.4|6711.2|6708.4|6713.6|6710.8|6711.2|6708.4|22
1616041870000|2021-03-18 04:31:10|6731.2|6727.2|6731.1|6728.3|6731.2|6728.3|6731.1|6727.2|5
1615994290000|2021-03-17 15:18:10|6711.4|6708.6|6710.6|6707.8|6711.4|6708.6|6710.4|6707.6|15
1616041880000|2021-03-18 04:31:20|||||||||1
1615994300000|2021-03-17 15:18:20|6710.4|6707.6|6707.7|6704.9|6710.4|6707.6|6707.2|6704.4|41
1616041890000|2021-03-18 04:31:30|6730.8|6728|6730.8|6728|6730.8|6728|6730.8|6728|0
1616041900000|2021-03-18 04:31:40|6731.1|6728.3|6731.1|6728.3|6731.1|6728.3|6731.1|6728.3|0
1615994310000|2021-03-17 15:18:30|6707.2|6704.4|6707.6|6704.8|6707.9|6705.1|6707.2|6704.4|45
1616041920000|2021-03-18 04:32:00|6730.8|6728|6730.8|6728|6730.8|6728|6730.8|6728|2
1615994320000|2021-03-17 15:18:40|6707.9|6705.1|6707.2|6704.4|6708.9|6706.1|6707.2|6704.4|175
1616041930000|2021-03-18 04:32:10|||||||||2
1615994330000|2021-03-17 15:18:50|6707.4|6704.6|6707.4|6704.6|6707.9|6705.1|6707.4|6704.6|23
1616041940000|2021-03-18 04:32:20|||||||||1
1615994340000|2021-03-17 15:19:00|6708.4|6705.6|6707.4|6704.6|6710.2|6707.4|6707.2|6704.4|102
1616041950000|2021-03-18 04:32:30|6729.9|6727.1|6729.8|6727|6729.9|6727.1|6729.4|6726.6|4
1615994350000|2021-03-17 15:19:10|6707.2|6704.4|6707.9|6705.1|6708.2|6705.4|6707.2|6704.4|49
1616041960000|2021-03-18 04:32:40|6729.4|6726.6|6729.4|6726.6|6729.4|6726.6|6729.4|6726.6|0
1615994360000|2021-03-17 15:19:20|6708.2|6705.4|6710.4|6707.6|6710.4|6707.6|6707.2|6704.4|120
1616041980000|2021-03-18 04:33:00|6729.3|6726.5|6728.8|6726|6729.3|6726.5|6728.8|6726|1
1615994370000|2021-03-17 15:19:30|6710.2|6707.4|6710.9|6708.1|6711.2|6708.4|6709.4|6706.6|94
1616041990000|2021-03-18 04:33:10|6728.4|6725.6|6728.4|6725.6|6728.4|6725.6|6728.4|6725.6|0
1615994380000|2021-03-17 15:19:40|6710.6|6707.8|6710.6|6707.8|6711.6|6708.8|6710.6|6707.8|58
1616042000000|2021-03-18 04:33:20|||||||||1
1615994390000|2021-03-17 15:19:50|6711.2|6708.4|6711.9|6709.1|6712.6|6709.8|6710.9|6708.1|71
1616042020000|2021-03-18 04:33:40|||||||||1
1615994400000|2021-03-17 15:20:00|6711.6|6708.8|6711.6|6708.8|6711.6|6708.8|6710.6|6707.8|36
1616042030000|2021-03-18 04:33:50|6729.4|6726.6|6729.4|6726.6|6729.6|6726.8|6729.4|6726.6|1
1616042040000|2021-03-18 04:34:00|||||||||5
1615994410000|2021-03-17 15:20:10|6712.2|6709.4|6711.9|6709.1|6712.6|6709.8|6710.9|6708.1|71
1616042050000|2021-03-18 04:34:10|6729.3|6726.5|6729.1|6726.3|6729.3|6726.5|6728.9|6726.1|3
1615994420000|2021-03-17 15:20:20|6712.6|6709.8|6711.9|6709.1|6712.6|6709.8|6711.9|6709.1|6
1616042060000|2021-03-18 04:34:20|6728.9|6726.1|6728.8|6726|6728.9|6726.1|6728.8|6726|0
1615994430000|2021-03-17 15:20:30|6712.2|6709.4|6714.6|6711.8|6714.6|6711.8|6712.2|6709.4|24
1616042080000|2021-03-18 04:34:40|6728.9|6726.1|6728.9|6726.1|6728.9|6726.1|6728.9|6726.1|0
1616042090000|2021-03-18 04:34:50|6728.8|6726|6728.8|6726|6728.8|6726|6728.8|6726|1
1615994440000|2021-03-17 15:20:40|6713.9|6711.1|6713.4|6710.6|6713.9|6711.1|6713.1|6710.3|20
1616042150000|2021-03-18 04:35:50|||||||||1
1615994450000|2021-03-17 15:20:50|6713.2|6710.4|6712.9|6710.1|6713.6|6710.8|6712.6|6709.8|10
1616042170000|2021-03-18 04:36:10|6729.1|6726.3|6729.4|6726.6|6729.4|6726.6|6729.1|6726.3|0
1615994460000|2021-03-17 15:21:00|6713.2|6710.4|6715.6|6712.8|6716.4|6713.6|6712.9|6710.1|22
1616042180000|2021-03-18 04:36:20|6729.3|6726.5|6729.4|6726.6|6729.4|6726.6|6728.9|6726.1|2
1615994470000|2021-03-17 15:21:10|6715.4|6712.6|6715.9|6713.1|6716.6|6713.8|6715.4|6712.6|33
1616042190000|2021-03-18 04:36:30|6728.9|6726.1|6728.9|6726.1|6729.4|6726.6|6728.9|6726.1|0
1615994480000|2021-03-17 15:21:20|6716.4|6713.6|6716.4|6713.6|6716.6|6713.8|6716.1|6713.3|10
1616042200000|2021-03-18 04:36:40|6729.1|6726.3|6729.1|6726.3|6729.1|6726.3|6729.1|6726.3|0
1615994490000|2021-03-17 15:21:30|6716.1|6713.3|6714.6|6711.8|6716.4|6713.6|6714.4|6711.6|7
1616042220000|2021-03-18 04:37:00|6729.4|6726.6|6728.9|6726.1|6729.4|6726.6|6728.9|6726.1|0
1616042260000|2021-03-18 04:37:40|6729.8|6727|6729.9|6727.1|6729.9|6727.1|6729.8|6727|1
1616042270000|2021-03-18 04:37:50|6730.3|6727.5|6730.9|6728.1|6730.9|6728.1|6730.3|6727.5|3
1615994500000|2021-03-17 15:21:40|6714.4|6711.6|6715.6|6712.8|6715.6|6712.8|6714.4|6711.6|6
1616042280000|2021-03-18 04:38:00|6731.1|6728.3|6731.1|6728.3|6731.6|6728.8|6731.1|6728.3|8
1615994510000|2021-03-17 15:21:50|6715.4|6712.6|6717.9|6715.1|6717.9|6715.1|6715.4|6712.6|24
1616042290000|2021-03-18 04:38:10|6730.8|6728|6730.8|6728|6730.8|6728|6730.8|6728|0
1615994520000|2021-03-17 15:22:00|6718.1|6715.3|6720.1|6717.3|6720.6|6717.8|6717.9|6715.1|32
1616042310000|2021-03-18 04:38:30|6730.6|6727.8|6730.8|6728|6730.9|6728.1|6730.6|6727.8|0
1615994530000|2021-03-17 15:22:10|6719.9|6717.1|6720.1|6717.3|6720.9|6718.1|6718.6|6715.8|150
1616042320000|2021-03-18 04:38:40|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|0
1615994540000|2021-03-17 15:22:20|6719.9|6717.1|6721.1|6718.3|6721.3|6718.5|6719.9|6717.1|40
1616042330000|2021-03-18 04:38:50|6730.6|6727.8|6730.6|6727.8|6730.6|6727.8|6730.6|6727.8|1
1615994550000|2021-03-17 15:22:30|6721.4|6718.6|6723.6|6720.8|6723.9|6721.1|6721.4|6718.6|64
1616042340000|2021-03-18 04:39:00|6730.9|6728.1|6731.8|6729|6731.8|6729|6730.8|6728|1
1615994560000|2021-03-17 15:22:40|6723.4|6720.6|6724|6721.2|6724.4|6721.6|6722.1|6719.3|645
1616042350000|2021-03-18 04:39:10|6731.9|6729.1|6730.8|6728|6731.9|6729.1|6730.8|6728|2
1615994570000|2021-03-17 15:22:50|6724.6|6721.8|6725.3|6722.5|6725.6|6722.8|6724|6721.2|156
1616042370000|2021-03-18 04:39:30|6731.4|6728.6|6731.4|6728.6|6731.4|6728.6|6731.4|6728.6|1
1615994580000|2021-03-17 15:23:00|6725.6|6722.8|6729|6726.2|6729|6726.2|6725.6|6722.8|94
1616042380000|2021-03-18 04:39:40|6731.3|6728.5|6730.4|6727.6|6731.3|6728.5|6730.4|6727.6|0
1615994590000|2021-03-17 15:23:10|6728.6|6725.8|6732|6729.2|6732|6729.2|6728|6725.2|114
1616042400000|2021-03-18 04:40:00|6730.8|6728|6731.1|6728.3|6731.1|6728.3|6730.8|6728|1
1615994600000|2021-03-17 15:23:20|6731.6|6728.8|6732|6729.2|6732|6729.2|6730.3|6727.5|49
1616042410000|2021-03-18 04:40:10|6731.4|6728.6|6731.4|6728.6|6731.4|6728.6|6731.4|6728.6|0
1616042430000|2021-03-18 04:40:30|6730.9|6728.1|6730.9|6728.1|6730.9|6728.1|6730.9|6728.1|0
1615994610000|2021-03-17 15:23:30|6732.2|6729.4|6731|6728.2|6732.3|6729.5|6730.2|6727.4|233
1616042450000|2021-03-18 04:40:50|6730.8|6728|6730.8|6728|6730.8|6728|6730.8|6728|0
1615994620000|2021-03-17 15:23:40|6730.3|6727.5|6731|6728.2|6731|6728.2|6729.7|6726.9|47
1616042460000|2021-03-18 04:41:00|6730.9|6728.1|6730.9|6728.1|6730.9|6728.1|6730.9|6728.1|0
1616042470000|2021-03-18 04:41:10|6730.8|6728|6731.1|6728.3|6731.1|6728.3|6730.8|6728|0
1615994630000|2021-03-17 15:23:50|6731.2|6728.4|6731.7|6728.9|6732.3|6729.5|6731|6728.2|125
1616042490000|2021-03-18 04:41:30|6731.8|6729|6730.9|6728.1|6731.8|6729|6730.8|6728|0
1616042500000|2021-03-18 04:41:40|6731.1|6728.3|6731.1|6728.3|6731.1|6728.3|6731.1|6728.3|0
1615994640000|2021-03-17 15:24:00|6732|6729.2|6732.3|6729.5|6732.3|6729.5|6731.7|6728.9|37
1616042510000|2021-03-18 04:41:50|6731.6|6728.8|6730.8|6728|6731.9|6729.1|6730.8|6728|2
1615994650000|2021-03-17 15:24:10|6732.2|6729.4|6735.3|6732.5|6735.7|6732.9|6732.2|6729.4|187
1616042520000|2021-03-18 04:42:00|6730.9|6728.1|6730.9|6728.1|6730.9|6728.1|6730.9|6728.1|0
1615994660000|2021-03-17 15:24:20|6735|6732.2|6734.7|6731.9|6735.3|6732.5|6733.7|6730.9|67
1616042550000|2021-03-18 04:42:30|6730.8|6728|6730.8|6728|6730.8|6728|6730.8|6728|2
1615994670000|2021-03-17 15:24:30|6735|6732.2|6734|6731.2|6735.7|6732.9|6733.2|6730.4|111
1616042560000|2021-03-18 04:42:40|6731.1|6728.3|6731.1|6728.3|6731.1|6728.3|6731.1|6728.3|0
1615994680000|2021-03-17 15:24:40|6734.2|6731.4|6733.7|6730.9|6734.3|6731.5|6733.2|6730.4|31
1616042570000|2021-03-18 04:42:50|6731.9|6729.1|6731.9|6729.1|6731.9|6729.1|6731.9|6729.1|0
1615994690000|2021-03-17 15:24:50|6733.2|6730.4|6733|6730.2|6733.2|6730.4|6733|6730.2|5
1616042580000|2021-03-18 04:43:00|6732.1|6729.3|6732.4|6729.6|6732.4|6729.6|6732.1|6729.3|19
1615994700000|2021-03-17 15:25:00|6733.7|6730.9|6734.7|6731.9|6734.7|6731.9|6733.7|6730.9|48
1616042590000|2021-03-18 04:43:10|6732.6|6729.8|6732.1|6729.3|6732.9|6730.1|6732.1|6729.3|1
1615994710000|2021-03-17 15:25:10|6735.2|6732.4|6735|6732.2|6736|6733.2|6735|6732.2|22
1616042600000|2021-03-18 04:43:20|6731.8|6729|6730.4|6727.6|6731.8|6729|6730.4|6727.6|5
1615994720000|2021-03-17 15:25:20|6734.7|6731.9|6735.7|6732.9|6735.7|6732.9|6734.7|6731.9|12
1616042610000|2021-03-18 04:43:30|||||||||2
1615994730000|2021-03-17 15:25:30|6736|6733.2|6733.7|6730.9|6736|6733.2|6733.7|6730.9|23
1616042630000|2021-03-18 04:43:50|6730.9|6728.1|6730.7|6727.9|6730.9|6728.1|6730.7|6727.9|0
1615994740000|2021-03-17 15:25:40|6734|6731.2|6734.2|6731.4|6734.3|6731.5|6733|6730.2|37
1616042640000|2021-03-18 04:44:00|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|0
1615994750000|2021-03-17 15:25:50|6734.3|6731.5|6735.3|6732.5|6736.2|6733.4|6734|6731.2|26
1616042650000|2021-03-18 04:44:10|6731.1|6728.3|6731.1|6728.3|6731.1|6728.3|6731.1|6728.3|0
1615994760000|2021-03-17 15:26:00|6735.2|6732.4|6736.2|6733.4|6736.2|6733.4|6735|6732.2|1
1616042660000|2021-03-18 04:44:20|6730.9|6728.1|6730.1|6727.3|6730.9|6728.1|6730.1|6727.3|1
1616042670000|2021-03-18 04:44:30|6730.8|6728|6730.7|6727.9|6731.1|6728.3|6730.7|6727.9|3
1615994770000|2021-03-17 15:26:10|6736.7|6733.9|6738.7|6735.9|6739.7|6736.9|6736.7|6733.9|66
1616042680000|2021-03-18 04:44:40|6731.1|6728.3|6731.4|6728.6|6731.4|6728.6|6731.1|6728.3|0
1615994780000|2021-03-17 15:26:20|6739.2|6736.4|6738.7|6735.9|6742.3|6739.5|6738.7|6735.9|243
1616042730000|2021-03-18 04:45:30|6732.1|6729.3|6732.9|6730.1|6732.9|6730.1|6732.1|6729.3|15
1616042740000|2021-03-18 04:45:40|6733.1|6730.3|6734.1|6731.3|6734.1|6731.3|6733.1|6730.3|7
1615994790000|2021-03-17 15:26:30|6738.8|6736|6734.8|6732|6738.8|6736|6734.8|6732|34
1616042750000|2021-03-18 04:45:50|6734.9|6732.1|6734.9|6732.1|6734.9|6732.1|6734.9|6732.1|0
1615994800000|2021-03-17 15:26:40|6735|6732.2|6734.3|6731.5|6735.3|6732.5|6734.3|6731.5|8
1616042760000|2021-03-18 04:46:00|6734.4|6731.6|6734.4|6731.6|6734.4|6731.6|6734.4|6731.6|3
1615994810000|2021-03-17 15:26:50|6734.2|6731.4|6731.2|6728.4|6734.3|6731.5|6731.2|6728.4|123
1616042770000|2021-03-18 04:46:10|6734.6|6731.8|6734.4|6731.6|6734.9|6732.1|6734.4|6731.6|2
1615994820000|2021-03-17 15:27:00|6730.3|6727.5|6732.3|6729.5|6732.3|6729.5|6730.3|6727.5|74
1616042780000|2021-03-18 04:46:20|6734.9|6732.1|6735.1|6732.3|6735.1|6732.3|6734.6|6731.8|1
1615994830000|2021-03-17 15:27:10|6732.7|6729.9|6731.2|6728.4|6732.7|6729.9|6730.7|6727.9|41
1616042790000|2021-03-18 04:46:30|6734.7|6731.9|6734.4|6731.6|6735.2|6731.9|6734.1|6731.2|0
1615994840000|2021-03-17 15:27:20|6731.3|6728.5|6728.5|6725.7|6732|6729.2|6728.3|6725.5|471
1616042800000|2021-03-18 04:46:40|6734.1|6731.3|6735.1|6732.3|6735.1|6732.3|6734.1|6731.3|1
1615994850000|2021-03-17 15:27:30|6727.8|6725|6729|6726.2|6730|6727.2|6727|6724.2|89
1616042820000|2021-03-18 04:47:00|6735.5|6732.7|6735.9|6731.9|6736.1|6733.3|6735.1|6731.9|0
1615994860000|2021-03-17 15:27:40|6729.3|6726.5|6728.3|6725.5|6729.3|6726.5|6727.8|6725|34
1616042830000|2021-03-18 04:47:10|6736.2|6732.2|6735.8|6733|6736.2|6733|6735.8|6732.2|0
1616042840000|2021-03-18 04:47:20|6736.3|6733.5|6735.1|6732.3|6736.6|6733.8|6734.9|6732.1|1
1615994870000|2021-03-17 15:27:50|6728.8|6726|6728.5|6725.7|6728.8|6726|6727.3|6724.5|24
1616042850000|2021-03-18 04:47:30|6735.4|6732.6|6735.4|6732.6|6736.2|6733.1|6735.4|6732.2|0
1615994880000|2021-03-17 15:28:00|6728.8|6726|6731.8|6729|6731.8|6729|6727.6|6724.8|70
1616042890000|2021-03-18 04:48:10|6734.9|6732.1|6734.7|6731.9|6734.9|6732.1|6734.7|6731.9|0
1615994890000|2021-03-17 15:28:10|6732|6729.2|6731|6728.2|6732|6729.2|6729.8|6727|63
1616042920000|2021-03-18 04:48:40|6734.9|6732.1|6735.1|6732.3|6735.1|6732.3|6734.9|6732.1|0
1615994900000|2021-03-17 15:28:20|6730.3|6727.5|6730.3|6727.5|6730.5|6727.7|6729.8|6727|17
1616042930000|2021-03-18 04:48:50|6735.4|6732.6|6735.4|6732.6|6735.4|6732.6|6735.4|6732.6|1
1615994910000|2021-03-17 15:28:30|6731.3|6728.5|6731|6728.2|6732|6729.2|6731|6728.2|14
1616042940000|2021-03-18 04:49:00|6735.1|6732.3|6732.7|6729.9|6735.1|6732.3|6732.7|6729.9|12
1615994920000|2021-03-17 15:28:40|6731.3|6728.5|6732.6|6729.8|6733|6730.2|6730.3|6727.5|12
1616042950000|2021-03-18 04:49:10|6732.1|6729.3|6732.1|6729.3|6732.1|6729.3|6732.1|6729.3|0
1615994930000|2021-03-17 15:28:50|6732.8|6730|6732.8|6730|6734.6|6731.8|6732.6|6729.8|28
1616042960000|2021-03-18 04:49:20|6730.9|6728.1|6730.4|6727.6|6730.9|6728.1|6730.4|6727.6|4
1615994940000|2021-03-17 15:29:00|6732.6|6729.8|6732.6|6729.8|6732.6|6729.8|6731.3|6728.5|20
1616042970000|2021-03-18 04:49:30|6730.1|6727.3|6730.1|6727.3|6730.1|6727.3|6730.1|6727.3|0
1615994950000|2021-03-17 15:29:10|6732.5|6729.7|6733|6730.2|6734.1|6731.3|6732.5|6729.7|36
1616042990000|2021-03-18 04:49:50|6729.9|6727.1|6729.4|6726.6|6729.9|6727.1|6729.4|6726.6|0
1615994960000|2021-03-17 15:29:20|6732.6|6729.8|6732.3|6729.5|6732.8|6730|6731.3|6728.5|6
1616043000000|2021-03-18 04:50:00|6729.8|6727|6730.9|6728.1|6730.9|6728.1|6729.8|6727|0
1615994970000|2021-03-17 15:29:30|6732|6729.2|6733|6730.2|6733.3|6730.5|6731.3|6728.5|43
1616043010000|2021-03-18 04:50:10|6730.1|6727.3|6730.4|6727.6|6730.4|6727.6|6730.1|6727.3|0
1615994980000|2021-03-17 15:29:40|6732.7|6729.9|6732.8|6730|6733|6730.2|6732.3|6729.5|11
1616043070000|2021-03-18 04:51:10|6729.9|6727.1|6728.4|6725.6|6729.9|6727.1|6728.4|6725.6|0
1616043080000|2021-03-18 04:51:20|6728.9|6726.1|6729.1|6726.3|6729.1|6726.3|6728.9|6726.1|0
1616043090000|2021-03-18 04:51:30|6729.4|6726.6|6729.4|6726.6|6729.4|6726.6|6729.4|6726.6|0
1616043100000|2021-03-18 04:51:40|6729.2|6726.4|6728.4|6725.6|6729.2|6726.4|6728.4|6725.6|0
1616043210000|2021-03-18 04:53:30|6728.6|6725.8|6730.6|6727.8|6730.6|6727.8|6728.6|6725.8|6
1616043220000|2021-03-18 04:53:40|6731.1|6728.3|6731.1|6728.3|6731.1|6728.3|6731.1|6728.3|5
1616043230000|2021-03-18 04:53:50|6731.4|6728.6|6731.1|6728.3|6731.4|6728.6|6730.9|6728.1|1
1616043250000|2021-03-18 04:54:10|6731.4|6728.6|6731.4|6728.6|6731.4|6728.6|6731.4|6728.6|0
1616043260000|2021-03-18 04:54:20|6731.6|6728.8|6731.9|6729.1|6731.9|6729.1|6731.6|6728.8|0
1616043280000|2021-03-18 04:54:40|6732.1|6729.3|6733.1|6730.3|6733.1|6730.3|6732.1|6729.3|2
1616043290000|2021-03-18 04:54:50|6733.9|6731.1|6733.9|6731.1|6734.1|6731.3|6733.9|6731.1|4
1616043300000|2021-03-18 04:55:00|6734.1|6731.3|6734.1|6731.3|6734.1|6731.3|6732.9|6730.1|3
1616043310000|2021-03-18 04:55:10|6733.9|6731.1|6733.4|6730.6|6733.9|6731.1|6733.4|6730.6|1
1616043320000|2021-03-18 04:55:20|6733.8|6731|6734.1|6731.3|6734.1|6731.3|6733.8|6731|0
1616043330000|2021-03-18 04:55:30|6734.9|6732.1|6733.1|6730.3|6734.9|6732.1|6732.9|6730.1|16
1615994990000|2021-03-17 15:29:50|6733|6730.2|6731.7|6728.9|6733|6730.2|6731.3|6728.5|7
1616043340000|2021-03-18 04:55:40|6733.6|6730.8|6734.4|6731.6|6735.1|6732.3|6733.6|6730.8|0
1616043350000|2021-03-18 04:55:50|6735.2|6731.2|6735.9|6733.1|6735.9|6733.1|6734.1|6731.2|7
1615995000000|2021-03-17 15:30:00|6732|6729.2|6735.2|6732.4|6736|6733.2|6732|6729.2|40
1616043360000|2021-03-18 04:56:00|6735.4|6732.6|6735.7|6732.9|6736.1|6733.3|6735.4|6732.6|105
1615995010000|2021-03-17 15:30:10|6735|6732.2|6733.5|6730.7|6735.5|6732.7|6733.3|6730.5|17
1616043370000|2021-03-18 04:56:10|6735.4|6732.6|6735.4|6732.6|6735.4|6732.6|6735.4|6732.6|0
1615995020000|2021-03-17 15:30:20|6733.3|6730.5|6735.3|6732.5|6735.3|6732.5|6733.3|6730.5|88
1616043380000|2021-03-18 04:56:20|6735.6|6732.8|6736.6|6733.8|6736.6|6733.8|6735.6|6732.8|1
1615995030000|2021-03-17 15:30:30|6735|6732.2|6733.5|6730.7|6735|6732.2|6733.3|6730.5|29
1616043390000|2021-03-18 04:56:30|6736.9|6734.1|6735.1|6732.3|6736.9|6734.1|6735.1|6732.3|0
1615995040000|2021-03-17 15:30:40|6733|6730.2|6733.3|6730.5|6733.8|6731|6732.3|6729.5|15
1616043400000|2021-03-18 04:56:40|6734.9|6732.1|6735.4|6732.6|6735.9|6733.1|6734.9|6732.1|0
1615995050000|2021-03-17 15:30:50|6733.5|6730.7|6733.3|6730.5|6733.5|6730.7|6733|6730.2|2
1616043420000|2021-03-18 04:57:00|6734.7|6731.9|6734.4|6731.6|6734.7|6731.9|6734.4|6731.6|0
1616043470000|2021-03-18 04:57:50|6733.9|6731.1|6733.7|6730.9|6733.9|6731.1|6733.7|6730.9|1
1615995060000|2021-03-17 15:31:00|6733.7|6730.9|6734.3|6731.5|6735|6732.2|6733.7|6730.9|14
1616043480000|2021-03-18 04:58:00|6733.4|6730.6|6733.4|6730.6|6733.4|6730.6|6733.4|6730.6|0
1616043490000|2021-03-18 04:58:10|6733.1|6730.3|6733.1|6730.3|6733.1|6730.3|6733.1|6730.3|0
1616043510000|2021-03-18 04:58:30|6733.4|6730.6|6733.1|6730.3|6733.9|6731.1|6733.1|6730.3|1
1616043520000|2021-03-18 04:58:40|6731.1|6728.3|6731.1|6728.3|6731.1|6728.3|6730.7|6727.9|2
1616043530000|2021-03-18 04:58:50|6730.7|6727.9|6730.4|6727.6|6730.7|6727.9|6730.4|6727.6|0
1616043550000|2021-03-18 04:59:10|6730.9|6728.1|6730.9|6728.1|6730.9|6728.1|6730.9|6728.1|0
1616043560000|2021-03-18 04:59:20|6731.1|6728.3|6731.1|6728.3|6731.1|6728.3|6730.7|6727.9|0
1616043580000|2021-03-18 04:59:40|6731.3|6728.5|6733.1|6730.3|6733.1|6730.3|6731.3|6728.5|2
1616043600000|2021-03-18 05:00:00|6732.7|6729.9|6731.1|6728.3|6732.7|6729.9|6730.7|6727.5|6
1616043610000|2021-03-18 05:00:10|6731.9|6729.1|6732.1|6729.3|6732.1|6729.3|6731.9|6729.1|0
1616043620000|2021-03-18 05:00:20|6731.9|6729.1|6731.4|6728.6|6732.1|6729.3|6731.4|6728.6|1
1616043630000|2021-03-18 05:00:30|6731.1|6728.3|6731.1|6728.3|6731.1|6728.3|6731.1|6728.3|0
1616043640000|2021-03-18 05:00:40|6731.2|6728.4|6730.8|6728|6731.2|6728.4|6730.6|6727.8|0
1616043650000|2021-03-18 05:00:50|6731.6|6728.8|6731.9|6729.1|6731.9|6729.1|6731.6|6728.8|0
1616043660000|2021-03-18 05:01:00|6731.6|6728.8|6730.7|6727.9|6731.6|6728.8|6730.7|6727.5|1
1616043670000|2021-03-18 05:01:10|6731.1|6728.3|6731.4|6728.6|6731.4|6728.6|6731.1|6728.3|0
1616043680000|2021-03-18 05:01:20|6730.4|6727.6|6730.1|6727.3|6730.4|6727.6|6729.9|6727.1|0
1615995070000|2021-03-17 15:31:10|6734.5|6731.7|6732.3|6729.5|6734.8|6732|6732.3|6729.5|10
1616043690000|2021-03-18 05:01:30|6729.9|6727.1|6729.9|6727.1|6729.9|6727.1|6729.7|6726.9|0
1616043720000|2021-03-18 05:02:00|6730.1|6727.3|6729.4|6726.6|6730.1|6727.3|6729.4|6726.6|2
1616043730000|2021-03-18 05:02:10|6729.9|6727.1|6730.4|6727.6|6730.4|6727.6|6729.9|6727.1|0
1615995080000|2021-03-17 15:31:20|6732.8|6730|6732.5|6729.7|6733|6730.2|6732.3|6729.5|8
1616043740000|2021-03-18 05:02:20|6730.8|6728|6731.4|6728.6|6731.5|6728.6|6730.7|6727.5|8
1615995090000|2021-03-17 15:31:30|6732.3|6729.5|6733.5|6730.7|6734|6731.2|6732.3|6729.5|13
1616043750000|2021-03-18 05:02:30|6732.1|6729.3|6732.1|6729.3|6732.1|6729.3|6731.4|6728.6|1
1615995100000|2021-03-17 15:31:40|6734.5|6731.7|6734.3|6731.5|6735|6732.2|6734|6731.2|6
1616043760000|2021-03-18 05:02:40|6733.1|6730.3|6733.1|6730.3|6733.1|6730.3|6733.1|6730.3|0
1615995110000|2021-03-17 15:31:50|6735|6732.2|6736|6733.2|6736.3|6733.5|6734|6731.2|52
1615995120000|2021-03-17 15:32:00|6736.5|6733.7|6736|6733.2|6737.3|6734.5|6734.3|6731.5|60
1616043770000|2021-03-18 05:02:50|6733.6|6730.8|6733.6|6730.8|6733.6|6730.8|6733.6|6730.8|0
1615995130000|2021-03-17 15:32:10|6735.5|6732.7|6735|6732.2|6735.5|6732.7|6734.5|6731.7|20
1616043780000|2021-03-18 05:03:00|6734.1|6731.3|6733.7|6730.9|6734.1|6731.3|6733.7|6730.9|12
1615995140000|2021-03-17 15:32:20|6734.5|6731.7|6735|6732.2|6735.3|6732.5|6734.5|6731.7|10
1616043790000|2021-03-18 05:03:10|6733.9|6731.1|6733.9|6731.1|6733.9|6731.1|6733.9|6731.1|0
1615995150000|2021-03-17 15:32:30|6735.3|6732.5|6736.5|6733.7|6737|6734.2|6735.3|6732.5|17
1616043810000|2021-03-18 05:03:30|6732.6|6729.8|6731.9|6729.1|6732.6|6729.8|6731.4|6728.6|5
1615995160000|2021-03-17 15:32:40|6736.3|6733.5|6736.5|6733.7|6737|6734.2|6736.3|6733.5|11
1616043820000|2021-03-18 05:03:40|6732.1|6729.3|6731.1|6728.3|6732.1|6729.3|6731.1|6728.3|0
1615995180000|2021-03-17 15:33:00|6736.3|6733.5|6735|6732.2|6736.3|6733.5|6734|6731.2|79
1616043830000|2021-03-18 05:03:50|6730.9|6728.1|6731.1|6728.3|6731.1|6728.3|6730.9|6728.1|0
1615995190000|2021-03-17 15:33:10|6735.2|6732.4|6733.8|6731|6736|6733.2|6733|6730.2|48
1616043840000|2021-03-18 05:04:00|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|0
1616043850000|2021-03-18 05:04:10|||||||||2
1616043860000|2021-03-18 05:04:20|6729.7|6726.9|6729.4|6726.6|6729.7|6726.9|6729.4|6726.6|0
1616043880000|2021-03-18 05:04:40|6728.9|6726.1|6729.1|6726.3|6729.2|6726.3|6728.4|6725.2|0
1616043910000|2021-03-18 05:05:10|6728.7|6725.9|6728.1|6725.3|6728.7|6725.9|6728.1|6725.3|0
1616043920000|2021-03-18 05:05:20|6728.4|6725.6|6728.4|6725.6|6728.4|6725.6|6728.4|6725.6|1
1615995200000|2021-03-17 15:33:20|6733.3|6730.5|6732|6729.2|6733.3|6730.5|6731.6|6728.8|32
1616043960000|2021-03-18 05:06:00|6727.9|6725.1|6728.1|6725.3|6728.1|6725.3|6727.9|6725.1|0
1615995210000|2021-03-17 15:33:30|6731.8|6729|6731.8|6729|6732.3|6729.5|6731.6|6728.8|21
1616043970000|2021-03-18 05:06:10|6727.4|6724.6|6727.4|6724.6|6727.4|6724.6|6727.4|6724.6|0
1615995220000|2021-03-17 15:33:40|6731.6|6728.8|6735|6732.2|6735|6732.2|6731.6|6728.8|29
1616043980000|2021-03-18 05:06:20|6727.1|6724.3|6727.1|6724.3|6727.1|6724.3|6727.1|6724.3|1
1615995230000|2021-03-17 15:33:50|6734.8|6732|6733.5|6730.7|6735|6732.2|6733.3|6730.5|30
1616043990000|2021-03-18 05:06:30|6727.5|6723.5|6727.1|6724.3|6727.5|6724.3|6726.7|6723.5|1
1615995240000|2021-03-17 15:34:00|6733.3|6730.5|6734.3|6731.5|6734.3|6731.5|6733.3|6730.5|16
1616044000000|2021-03-18 05:06:40|6726.7|6723.9|6725.4|6722.6|6726.7|6723.9|6725.4|6722.6|0
1615995250000|2021-03-17 15:34:10|6733.8|6731|6733.3|6730.5|6733.8|6731|6732.6|6729.8|16
1616044020000|2021-03-18 05:07:00|6724.9|6722.1|6725.1|6722.3|6725.1|6722.3|6724.9|6722.1|0
1615995260000|2021-03-17 15:34:20|6733|6730.2|6733.3|6730.5|6734.3|6731.5|6732|6729.2|92
1616044030000|2021-03-18 05:07:10|6725.6|6722.8|6726.1|6723.3|6726.1|6723.3|6725.6|6722.8|0
1615995270000|2021-03-17 15:34:30|6732.8|6730|6733.5|6730.7|6733.5|6730.7|6732.6|6729.8|5
1616044040000|2021-03-18 05:07:20|6725.4|6722.6|6725.4|6722.6|6725.4|6722.6|6725.4|6722.6|1
1616044060000|2021-03-18 05:07:40|6725.6|6722.8|6725.4|6722.6|6725.9|6723.1|6724.9|6722.1|4
1616044070000|2021-03-18 05:07:50|6725.6|6722.8|6726.9|6724.1|6727.1|6724.3|6725.6|6722.8|0
1616044080000|2021-03-18 05:08:00|6726.7|6723.9|6726.4|6723.6|6726.7|6723.9|6726.4|6723.6|0
1616044090000|2021-03-18 05:08:10|6726.6|6723.8|6728.1|6725.3|6728.1|6725.3|6726.6|6723.8|1
1616044100000|2021-03-18 05:08:20|6729.2|6726.4|6732.1|6729.3|6732.6|6729.8|6729.2|6726.4|74
1616044110000|2021-03-18 05:08:30|6731.7|6728.9|6732.1|6729.3|6732.1|6729.3|6731.7|6728.9|0
1616044120000|2021-03-18 05:08:40|6731.7|6728.9|6731.4|6728.6|6731.7|6728.9|6731.4|6728.6|0
1615995280000|2021-03-17 15:34:40|6733.3|6730.5|6733.3|6730.5|6734.3|6731.5|6733.3|6730.5|12
1616044130000|2021-03-18 05:08:50|6731.7|6728.9|6732.1|6729.3|6732.1|6729.3|6731.7|6728.9|11
1615995290000|2021-03-17 15:34:50|6733|6730.2|6730.5|6727.7|6733|6730.2|6730.3|6727.5|48
1616044140000|2021-03-18 05:09:00|6732.6|6729.8|6732.6|6729.8|6732.6|6729.8|6732.6|6729.8|6
1615995300000|2021-03-17 15:35:00|6730.8|6728|6734.7|6731.9|6734.7|6731.9|6730.3|6727.5|102
1616044160000|2021-03-18 05:09:20|6732.8|6730|6733.1|6730.3|6733.6|6730.8|6732.8|6730|7
1615995310000|2021-03-17 15:35:10|6735.6|6732.8|6734.3|6731.5|6736|6733.2|6734|6731.2|18
1616044180000|2021-03-18 05:09:40|6732.1|6729.3|6732.1|6729.3|6732.4|6729.6|6732.1|6729.3|4
1615995320000|2021-03-17 15:35:20|6734|6731.2|6731.3|6728.5|6734|6731.2|6731.3|6728.5|11
1616044210000|2021-03-18 05:10:10|6731.4|6728.6|6730.4|6727.6|6731.4|6728.6|6729.9|6727.1|12
1616044220000|2021-03-18 05:10:20|6730.6|6727.8|6731.1|6728.3|6731.1|6728.3|6730.6|6727.8|1
1616044230000|2021-03-18 05:10:30|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|1
1616044240000|2021-03-18 05:10:40|6730.1|6727.3|6730.1|6727.3|6730.1|6727.3|6730.1|6727.3|0
1616044250000|2021-03-18 05:10:50|||||||||1
1616044270000|2021-03-18 05:11:10|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|0
1616044300000|2021-03-18 05:11:40|6730.3|6727.5|6732.6|6729.8|6732.6|6729.8|6730.3|6727.5|6
1616044310000|2021-03-18 05:11:50|6732.4|6729.6|6731.4|6728.6|6732.4|6729.6|6731.4|6728.6|0
1615995330000|2021-03-17 15:35:30|6732|6729.2|6732|6729.2|6732.5|6729.7|6731.5|6728.7|11
1616044320000|2021-03-18 05:12:00|6730.9|6728.1|6730.6|6727.8|6730.9|6728.1|6730.6|6727.8|0
1615995340000|2021-03-17 15:35:40|6731.8|6729|6732.3|6729.5|6732.3|6729.5|6730.3|6727.5|58
1616044370000|2021-03-18 05:12:50|6731.6|6728.8|6733.1|6730.3|6733.1|6730.3|6731.6|6728.8|30
1615995350000|2021-03-17 15:35:50|6733.5|6730.7|6732.3|6729.5|6733.5|6730.7|6732.3|6729.5|10
1616044380000|2021-03-18 05:13:00|6733.3|6730.5|6732.9|6730.1|6733.6|6730.8|6732.9|6730.1|1
1615995360000|2021-03-17 15:36:00|6732.5|6729.7|6733|6730.2|6733.3|6730.5|6732.5|6729.7|5
1616044390000|2021-03-18 05:13:10|6732.4|6729.6|6732.9|6730.1|6732.9|6730.1|6732.4|6729.6|0
1615995370000|2021-03-17 15:36:10|6732.3|6729.5|6731|6728.2|6732.3|6729.5|6730.8|6728|32
1616044420000|2021-03-18 05:13:40|6733.1|6730.3|6733.1|6730.3|6733.1|6730.3|6733.1|6730.3|1
1615995380000|2021-03-17 15:36:20|6730.6|6727.8|6729.3|6726.5|6730.6|6727.8|6729.3|6726.5|4
1616044430000|2021-03-18 05:13:50|6733.4|6730.6|6734.4|6731.6|6734.4|6731.6|6733.4|6730.6|0
1615995390000|2021-03-17 15:36:30|6729|6726.2|6727|6724.2|6729|6726.2|6726.8|6724|53
1616044440000|2021-03-18 05:14:00|6734.9|6732.1|6734.9|6732.1|6734.9|6732.1|6734.9|6732.1|1
1615995400000|2021-03-17 15:36:40|6727.5|6724.7|6727.5|6724.7|6728|6725.2|6727|6724.2|35
1616044460000|2021-03-18 05:14:20|6734.7|6731.9|6734.4|6731.6|6734.7|6731.9|6734.4|6731.6|0
1615995410000|2021-03-17 15:36:50|6727.3|6724.5|6729|6726.2|6729.3|6726.5|6727.3|6724.5|154
1616044490000|2021-03-18 05:14:50|6733.4|6730.6|6733.4|6730.6|6733.4|6730.6|6733.4|6730.6|1
1615995420000|2021-03-17 15:37:00|6729.3|6726.5|6727|6724.2|6729.3|6726.5|6726.3|6723.5|174
1616044500000|2021-03-18 05:15:00|6733.2|6730.4|6732.5|6729.7|6733.2|6730.4|6732.5|6729.7|1
1615995430000|2021-03-17 15:37:10|6726.8|6724|6725.3|6722.5|6727.5|6724.7|6725|6722.2|298
1616044510000|2021-03-18 05:15:10|6731.9|6729.1|6731.9|6729.1|6731.9|6729.1|6731.9|6729.1|0
1615995440000|2021-03-17 15:37:20|6725.6|6722.8|6723|6720.2|6725.6|6722.8|6721.3|6718.5|330
1616044520000|2021-03-18 05:15:20|6732.2|6729.4|6732.4|6729.6|6732.4|6729.6|6732.2|6729.4|1
1615995450000|2021-03-17 15:37:30|6722.8|6720|6723|6720.2|6723|6720.2|6720.5|6717.7|72
1616044560000|2021-03-18 05:16:00|6733.1|6730.3|6734.4|6731.6|6734.4|6731.6|6733.1|6730.3|0
1615995460000|2021-03-17 15:37:40|6723.3|6720.5|6723.3|6720.5|6723.5|6720.7|6723.3|6720.5|18
1616044570000|2021-03-18 05:16:10|6734.2|6731.4|6735.1|6732.3|6735.1|6732.3|6733.4|6730.6|11
1615995470000|2021-03-17 15:37:50|6723|6720.2|6724|6721.2|6724.5|6721.7|6721.3|6718.5|19
1616044580000|2021-03-18 05:16:20|6735.3|6732.5|6735.6|6732.8|6735.6|6732.8|6735.3|6732.5|0
1615995480000|2021-03-17 15:38:00|6723.3|6720.5|6724.3|6721.5|6724.5|6721.7|6722|6719.2|81
1616044590000|2021-03-18 05:16:30|6735.1|6732.3|6736.4|6733.6|6736.4|6733.6|6735.1|6732.3|1
1615995490000|2021-03-17 15:38:10|6723.6|6720.8|6723.3|6720.5|6724|6721.2|6722.3|6719.5|19
1616044600000|2021-03-18 05:16:40|6735.4|6732.6|6736.6|6733.8|6736.9|6734.1|6735.4|6732.6|3
1615995500000|2021-03-17 15:38:20|6723.5|6720.7|6723.3|6720.5|6723.5|6720.7|6723.3|6720.5|8
1616044610000|2021-03-18 05:16:50|6736.4|6733.6|6736.4|6733.6|6736.4|6733.6|6736.4|6733.6|1
1615995510000|2021-03-17 15:38:30|6723.5|6720.7|6722.6|6719.8|6723.5|6720.7|6722|6719.2|7
1616044620000|2021-03-18 05:17:00|6736.1|6733.3|6735.1|6732.3|6736.1|6733.3|6734.6|6731.8|2
1615995520000|2021-03-17 15:38:40|6722.8|6720|6722|6719.2|6723|6720.2|6722|6719.2|17
1616044630000|2021-03-18 05:17:10|6734.7|6731.9|6734.4|6731.6|6734.7|6731.9|6734.4|6731.6|8
1615995530000|2021-03-17 15:38:50|6721.3|6718.5|6719.8|6717|6721.6|6718.8|6719.8|6717|121
1616044640000|2021-03-18 05:17:20|6733.6|6730.8|6733.1|6730.3|6733.6|6730.8|6733.1|6730.3|1
1615995540000|2021-03-17 15:39:00|6720|6717.2|6719.1|6716.3|6721|6718.2|6719|6716.2|31
1616044660000|2021-03-18 05:17:40|6733.6|6730.8|6733.1|6730.3|6733.6|6730.8|6733.1|6730.3|0
1615995550000|2021-03-17 15:39:10|6720.3|6717.5|6722|6719.2|6722|6719.2|6720.3|6717.5|40
1616044670000|2021-03-18 05:17:50|6733.3|6730.5|6733.6|6730.8|6733.6|6730.8|6733.3|6730.5|5
1615995560000|2021-03-17 15:39:20|6721.5|6718.7|6722|6719.2|6722|6719.2|6721.5|6718.7|54
1616044680000|2021-03-18 05:18:00|6733.4|6730.6|6733.4|6730.6|6733.4|6730.6|6733.4|6730.6|1
1615995570000|2021-03-17 15:39:30|||||||||2
1616044690000|2021-03-18 05:18:10|6733.3|6730.5|6734.6|6731.8|6734.6|6731.8|6733.3|6730.5|0
1615995580000|2021-03-17 15:39:40|6721|6718.2|6719.3|6716.5|6721|6718.2|6719|6716.2|12
1616044700000|2021-03-18 05:18:20|6735.6|6732.8|6735.6|6732.8|6735.6|6732.8|6735.6|6732.8|0
1615995590000|2021-03-17 15:39:50|6719.5|6716.7|6721|6718.2|6721.5|6718.7|6719|6716.2|26
1616044710000|2021-03-18 05:18:30|6736.5|6733.7|6736.4|6733.6|6736.9|6734.1|6736.4|6733.6|3
1615995600000|2021-03-17 15:40:00|6721.3|6718.5|6720.3|6717.5|6723|6720.2|6720.3|6717.5|93
1616044730000|2021-03-18 05:18:50|6736.9|6734.1|6736.4|6733.6|6736.9|6734.1|6736.4|6733.6|1
1615995610000|2021-03-17 15:40:10|6720.5|6717.7|6720|6717.2|6720.5|6717.7|6720|6717.2|1
1616044740000|2021-03-18 05:19:00|6736.8|6734|6736.4|6733.6|6737.9|6735.1|6735.1|6732.3|45
1615995620000|2021-03-17 15:40:20|6719.3|6716.5|6720|6717.2|6720|6717.2|6719.3|6716.5|117
1616044750000|2021-03-18 05:19:10|6736.6|6733.8|6737.1|6734.3|6737.1|6734.3|6736.6|6733.8|4
1615995630000|2021-03-17 15:40:30|6720.5|6717.7|6720.5|6717.7|6721.5|6718.7|6720|6717.2|23
1616044760000|2021-03-18 05:19:20|6737.9|6735.1|6738.1|6735.3|6738.1|6735.3|6737.9|6735.1|0
1615995640000|2021-03-17 15:40:40|6720.3|6717.5|6723|6720.2|6723.5|6720.7|6720.3|6717.5|203
1616044770000|2021-03-18 05:19:30|6737.4|6734.6|6735.4|6732.6|6737.4|6734.6|6735.4|6732.6|5
1615995650000|2021-03-17 15:40:50|6723.5|6720.7|6723.3|6720.5|6724|6721.2|6723|6720.2|16
1616044780000|2021-03-18 05:19:40|6735.1|6732.3|6735.1|6732.3|6735.1|6732.3|6735.1|6732.3|0
1616044820000|2021-03-18 05:20:20|6735.3|6732.5|6735.6|6732.8|6735.6|6732.8|6735.3|6732.5|0
1615995660000|2021-03-17 15:41:00|6723.5|6720.7|6725.5|6722.7|6726|6723.2|6723.3|6720.5|32
1616044830000|2021-03-18 05:20:30|6735.1|6732.3|6735.1|6732.3|6735.1|6732.3|6735.1|6732.3|0
1615995670000|2021-03-17 15:41:10|6725.3|6722.5|6725.5|6722.7|6725.5|6722.7|6725|6722.2|74
1616044860000|2021-03-18 05:21:00|6736.2|6732.2|6735.8|6733|6736.2|6733|6735.6|6732.2|5
1616044870000|2021-03-18 05:21:10|6736.1|6733.3|6736.1|6733.3|6736.1|6733.3|6736.1|6733.3|0
1616044920000|2021-03-18 05:22:00|6736.2|6733.4|6737.1|6734.3|6737.6|6734.8|6736.2|6733.4|0
1615995680000|2021-03-17 15:41:20|6725|6722.2|6723.5|6720.7|6725|6722.2|6723.5|6720.7|14
1616044930000|2021-03-18 05:22:10|6736.9|6734.1|6737.1|6734.3|6737.6|6734.8|6736.9|6734.1|6
1615995690000|2021-03-17 15:41:30|6723|6720.2|6722.6|6719.8|6723.1|6720.3|6722|6719.2|13
1616044940000|2021-03-18 05:22:20|6736.9|6734.1|6736.7|6733.9|6737.1|6734.3|6736.7|6733.9|1
1615995700000|2021-03-17 15:41:40|6723.1|6720.3|6723.3|6720.5|6723.6|6720.8|6723.1|6720.3|4
1616044950000|2021-03-18 05:22:30|6736.4|6733.6|6735.6|6732.8|6736.4|6733.6|6735.6|6732.8|0
1615995710000|2021-03-17 15:41:50|6723.1|6720.3|6724.6|6721.8|6724.6|6721.8|6723.1|6720.3|16
1616044970000|2021-03-18 05:22:50|6734.9|6732.1|6734.7|6731.9|6734.9|6732.1|6733.9|6731.1|3
1615995720000|2021-03-17 15:42:00|6724.5|6721.7|6727.3|6724.5|6727.3|6724.5|6724|6721.2|50
1616044980000|2021-03-18 05:23:00|6734.4|6731.6|6734.9|6732.1|6734.9|6732.1|6734.4|6731.6|0
1615995730000|2021-03-17 15:42:10|6728|6725.2|6728.3|6725.5|6728.6|6725.8|6727.6|6724.8|37
1616044990000|2021-03-18 05:23:10|6734.6|6731.8|6734.6|6731.8|6734.6|6731.8|6734.6|6731.8|0
1615995740000|2021-03-17 15:42:20|6728.6|6725.8|6731.3|6728.5|6731.3|6728.5|6727.6|6724.8|31
1616045000000|2021-03-18 05:23:20|6734.4|6731.6|6733.7|6730.9|6734.4|6731.6|6733.6|6730.8|0
1615995750000|2021-03-17 15:42:30|6731.1|6728.3|6730.3|6727.5|6731.3|6728.5|6730.3|6727.5|13
1616045010000|2021-03-18 05:23:30|6734.1|6731.3|6734.4|6731.6|6734.4|6731.6|6734.1|6731.3|0
1615995760000|2021-03-17 15:42:40|6730.6|6727.8|6733|6730.2|6734|6731.2|6730.3|6727.5|739
1616045020000|2021-03-18 05:23:40|6734.6|6731.8|6735.6|6732.8|6735.6|6732.8|6734.6|6731.8|13
1616045030000|2021-03-18 05:23:50|6735.1|6732.3|6735.4|6732.6|6735.6|6732.8|6735.1|6732.3|1
1615995770000|2021-03-17 15:42:50|6733.3|6730.5|6735|6732.2|6736.3|6733.5|6733.3|6730.5|96
1616045040000|2021-03-18 05:24:00|6735.1|6732.3|6735.1|6732.3|6735.1|6732.3|6735.1|6732.3|0
1616045060000|2021-03-18 05:24:20|6734.9|6732.1|6734.6|6731.8|6734.9|6732.1|6734.6|6731.8|0
1615995780000|2021-03-17 15:43:00|6734.8|6732|6735|6732.2|6735|6732.2|6734|6731.2|16
1616045070000|2021-03-18 05:24:30|6734.1|6731.3|6734.1|6731.3|6734.1|6731.3|6734.1|6731.3|0
1616045080000|2021-03-18 05:24:40|6734.2|6731.4|6734.6|6731.8|6734.6|6731.8|6734.2|6731.4|0
1615995790000|2021-03-17 15:43:10|6734.5|6731.7|6735|6732.2|6735|6732.2|6734.5|6731.7|6
1616045100000|2021-03-18 05:25:00|6734.1|6731.3|6734.1|6731.3|6734.1|6731.3|6734.1|6731.3|1
1615995800000|2021-03-17 15:43:20|6734.7|6731.9|6738.3|6735.5|6738.5|6735.7|6734.7|6731.9|85
1616045130000|2021-03-18 05:25:30|6735.4|6732.6|6735.4|6732.6|6735.4|6732.6|6735.4|6732.6|4
1615995810000|2021-03-17 15:43:30|6738.5|6735.7|6736.5|6733.7|6740|6737.2|6736.5|6733.7|65
1616045140000|2021-03-18 05:25:40|6735.1|6732.3|6735.1|6732.3|6735.1|6732.3|6735.1|6732.3|0
1615995820000|2021-03-17 15:43:40|6736.7|6733.9|6738.5|6735.7|6739|6736.2|6736.7|6733.9|27
1616045150000|2021-03-18 05:25:50|6735.9|6733.1|6735.7|6732.9|6735.9|6733.1|6735.7|6732.9|0
1615995830000|2021-03-17 15:43:50|6738.6|6735.8|6737.8|6735|6738.6|6735.8|6737.8|6735|14
1616045160000|2021-03-18 05:26:00|6735.4|6732.6|6735.9|6733.1|6735.9|6733.1|6735.4|6732.6|0
1615995840000|2021-03-17 15:44:00|6738|6735.2|6737.3|6734.5|6738|6735.2|6737.3|6734.5|20
1616045170000|2021-03-18 05:26:10|6736.4|6733.6|6736.4|6733.6|6737.1|6734.3|6736.4|6733.6|2
1615995850000|2021-03-17 15:44:10|6736.7|6733.9|6736.3|6733.5|6737|6734.2|6736.3|6733.5|30
1616045180000|2021-03-18 05:26:20|6736.2|6733.4|6734.1|6731.3|6736.4|6733.6|6734.1|6731.3|5
1615995860000|2021-03-17 15:44:20|6736|6733.2|6733.3|6730.5|6736.5|6733.7|6733.3|6730.5|31
1616045190000|2021-03-18 05:26:30|6733.9|6731.1|6734.1|6731.3|6734.1|6731.3|6733.9|6731.1|0
1615995870000|2021-03-17 15:44:30|6732.5|6729.7|6732|6729.2|6733.1|6730.3|6731.5|6728.7|50
1616045200000|2021-03-18 05:26:40|6733.9|6731.1|6733.9|6731.1|6733.9|6731.1|6733.9|6731.1|0
1615995880000|2021-03-17 15:44:40|6731.8|6729|6731.5|6728.7|6731.8|6729|6730.5|6727.7|25
1616045210000|2021-03-18 05:26:50|6734.1|6731.3|6734.1|6731.3|6734.1|6731.3|6734.1|6731.3|0
1615995890000|2021-03-17 15:44:50|6731.6|6728.8|6734|6731.2|6734|6731.2|6730.3|6727.5|36
1616045220000|2021-03-18 05:27:00|6733.7|6730.9|6733.4|6730.6|6733.7|6730.9|6733.1|6730.3|13
1615995900000|2021-03-17 15:45:00|6733.7|6730.9|6737.7|6734.9|6737.7|6734.9|6733.7|6730.9|25
1616045230000|2021-03-18 05:27:10|6732.9|6730.1|6733.1|6730.3|6733.1|6730.3|6732.4|6729.6|1
1615995910000|2021-03-17 15:45:10|6738|6735.2|6737.7|6734.9|6738.7|6735.9|6737.2|6734.4|16
1616045280000|2021-03-18 05:28:00|6733.2|6730.4|6733.1|6730.3|6733.9|6731.1|6733.1|6730.3|0
1616045320000|2021-03-18 05:28:40|6732.9|6730.1|6732.1|6729.3|6732.9|6730.1|6732.1|6729.3|2
1615995920000|2021-03-17 15:45:20|6738|6735.2|6737.2|6734.4|6738|6735.2|6736.2|6733.4|30
1616045340000|2021-03-18 05:29:00|||||||||1
1616045350000|2021-03-18 05:29:10|6732.2|6729.4|6732.7|6729.9|6733.2|6730.4|6732.2|6729.4|2
1615995930000|2021-03-17 15:45:30|6737.7|6734.9|6739.7|6736.9|6740|6737.2|6737.7|6734.9|20
1616045370000|2021-03-18 05:29:30|6732.1|6729.3|6732.1|6729.3|6732.1|6729.3|6732.1|6729.3|0
1615995940000|2021-03-17 15:45:40|6739.5|6736.7|6741|6738.2|6741.7|6738.9|6739|6736.2|144
1616045380000|2021-03-18 05:29:40|6732.2|6729.4|6732.6|6729.8|6732.6|6729.8|6732.2|6729.4|0
1615995950000|2021-03-17 15:45:50|6741.2|6738.4|6739.5|6736.7|6741.7|6738.9|6739|6736.2|17
1616045390000|2021-03-18 05:29:50|6732.1|6729.3|6731.7|6728.9|6732.1|6729.3|6731.6|6728.8|0
1616045400000|2021-03-18 05:30:00|6732.1|6729.3|6730.9|6728.1|6732.1|6729.3|6730.9|6728.1|9
1615995960000|2021-03-17 15:46:00|6739.7|6736.9|6741|6738.2|6741|6738.2|6739.7|6736.9|13
1616045410000|2021-03-18 05:30:10|6731.4|6728.6|6727.7|6724.9|6731.4|6728.6|6727.7|6724.9|8
1616045420000|2021-03-18 05:30:20|6727.9|6725.1|6727.4|6724.6|6728.9|6726.1|6727.4|6724.6|2
1615995970000|2021-03-17 15:46:10|6740.3|6737.5|6738|6735.2|6741|6738.2|6737.3|6734.5|44
1616045430000|2021-03-18 05:30:30|6726.7|6723.9|6727.1|6724.3|6727.1|6724.3|6726.7|6723.9|3
1615995980000|2021-03-17 15:46:20|6738.3|6735.5|6738|6735.2|6739.3|6736.5|6738|6735.2|25
1616045440000|2021-03-18 05:30:40|6726.9|6724.1|6725.7|6722.9|6726.9|6724.1|6725.1|6722.3|2
1615995990000|2021-03-17 15:46:30|6737.7|6734.9|6737.3|6734.5|6737.7|6734.9|6737.3|6734.5|8
1616045450000|2021-03-18 05:30:50|6725.9|6723.1|6725.4|6722.6|6725.9|6723.1|6725.4|6722.6|1
1615996000000|2021-03-17 15:46:40|6736.7|6733.9|6738|6735.2|6738|6735.2|6736.7|6733.9|14
1616045460000|2021-03-18 05:31:00|||||||||1
1615996010000|2021-03-17 15:46:50|6739.3|6736.5|6742.3|6739.5|6742.3|6739.5|6739.3|6736.5|85
1616045470000|2021-03-18 05:31:10|6724.7|6721.9|6724.6|6721.8|6725.4|6722.6|6724.6|6721.8|32
1615996020000|2021-03-17 15:47:00|6741.7|6738.9|6743.3|6740.5|6744.7|6741.9|6741.5|6738.7|138
1616045480000|2021-03-18 05:31:20|6725.2|6722.4|6725.4|6722.6|6725.4|6722.6|6725.2|6722.4|3
1615996030000|2021-03-17 15:47:10|6744|6741.2|6743.7|6740.9|6744.3|6741.5|6743|6740.2|19
1616045490000|2021-03-18 05:31:30|6725.7|6722.9|6726.4|6723.6|6726.4|6723.6|6725.7|6722.9|1
1615996040000|2021-03-17 15:47:20|6743.5|6740.7|6745.7|6742.9|6745.7|6742.9|6743.3|6740.5|53
1616045500000|2021-03-18 05:31:40|6726.2|6723.4|6726.1|6723.3|6726.6|6723.8|6726.1|6723.3|0
1616045510000|2021-03-18 05:31:50|6726.6|6723.8|6729.1|6726.3|6729.1|6726.3|6726.6|6723.8|5
1615996050000|2021-03-17 15:47:30|6745.5|6742.7|6745.8|6743|6746|6743.2|6745|6742.2|14
1616045520000|2021-03-18 05:32:00|6730.1|6727.3|6730.1|6727.3|6730.6|6727.8|6730.1|6727.3|1
1615996060000|2021-03-17 15:47:40|6745.3|6742.5|6744.8|6742|6745.3|6742.5|6744.5|6741.7|12
1616045530000|2021-03-18 05:32:10|6730.6|6727.8|6728.9|6726.1|6731.4|6728.6|6728.9|6726.1|8
1615996070000|2021-03-17 15:47:50|6745|6742.2|6745.8|6743|6746.6|6743.8|6745|6742.2|32
1616045540000|2021-03-18 05:32:20|6729.1|6726.3|6730.1|6727.3|6730.1|6727.3|6729.1|6726.3|21
1615996080000|2021-03-17 15:48:00|6745.6|6742.8|6745.3|6742.5|6745.6|6742.8|6745.3|6742.5|2
1616045560000|2021-03-18 05:32:40|6729.9|6727.1|6729.7|6726.9|6729.9|6727.1|6729.7|6726.9|0
1615996090000|2021-03-17 15:48:10|6745.8|6743|6746.5|6743.7|6747.5|6744.7|6745.8|6743|96
1616045570000|2021-03-18 05:32:50|6730.1|6727.3|6730.1|6727.3|6730.1|6727.3|6730.1|6727.3|0
1615996100000|2021-03-17 15:48:20|6747|6744.2|6747.3|6744.5|6747.3|6744.5|6745.8|6743|38
1616045580000|2021-03-18 05:33:00|6730.4|6727.6|6733.1|6730.3|6733.2|6730.3|6730.4|6727.6|5
1615996110000|2021-03-17 15:48:30|6747|6744.2|6747.3|6744.5|6747.7|6744.9|6746.8|6744|63
1616045590000|2021-03-18 05:33:10|6732.9|6730.1|6731.7|6728.9|6733.1|6730.3|6731.7|6728.9|23
1615996120000|2021-03-17 15:48:40|6747|6744.2|6749|6746.2|6749.8|6747|6747|6744.2|57
1616045600000|2021-03-18 05:33:20|6731.6|6728.8|6732.2|6729.4|6732.6|6729.8|6731.6|6728.8|2
1615996130000|2021-03-17 15:48:50|6748.5|6745.7|6748.5|6745.7|6748.5|6745.7|6748|6745.2|23
1616045610000|2021-03-18 05:33:30|6732.6|6729.8|6733.1|6730.3|6733.1|6730.3|6732.6|6729.8|2
1615996140000|2021-03-17 15:49:00|6749.3|6746.5|6748|6745.2|6749.3|6746.5|6748|6745.2|29
1616045630000|2021-03-18 05:33:50|6733.6|6730.8|6734.6|6731.8|6734.6|6731.8|6733.6|6730.8|1
1615996150000|2021-03-17 15:49:10|6748.3|6745.5|6747.5|6744.7|6748.3|6745.5|6746.5|6743.7|100
1616045640000|2021-03-18 05:34:00|6734.1|6731.3|6735.6|6732.8|6735.6|6732.8|6734.1|6731.3|41
1615996160000|2021-03-17 15:49:20|6747.3|6744.5|6748.3|6745.5|6748.3|6745.5|6746.3|6743.5|4
1616045650000|2021-03-18 05:34:10|6735.9|6733.1|6738.1|6735.3|6738.1|6735.3|6735.9|6733.1|31
1615996170000|2021-03-17 15:49:30|6748|6745.2|6749|6746.2|6749.5|6746.7|6748|6745.2|8
1616045660000|2021-03-18 05:34:20|6737.9|6735.1|6737.9|6735.1|6737.9|6735.1|6737.7|6734.9|7
1615996180000|2021-03-17 15:49:40|6748.5|6745.7|6748|6745.2|6749.3|6746.5|6747.5|6744.7|44
1616045670000|2021-03-18 05:34:30|6737.7|6734.9|6737.1|6734.3|6737.7|6734.9|6735.7|6732.9|3
1615996190000|2021-03-17 15:49:50|6747.8|6745|6746.5|6743.7|6747.8|6745|6745.8|6743|44
1616045680000|2021-03-18 05:34:40|6737.2|6734.4|6736.7|6733.9|6737.2|6734.4|6736.7|6733.9|0
1615996200000|2021-03-17 15:50:00|6747|6744.2|6745.5|6742.7|6747.5|6744.7|6745.5|6742.7|17
1616045690000|2021-03-18 05:34:50|6737.1|6734.3|6736.4|6733.6|6737.9|6735.1|6736.4|6733.6|3
1615996210000|2021-03-17 15:50:10|6745.3|6742.5|6745.5|6742.7|6745.7|6742.9|6745.3|6742.5|34
1616045700000|2021-03-18 05:35:00|6736.9|6734.1|6736.4|6733.6|6736.9|6734.1|6736.4|6733.6|0
1615996220000|2021-03-17 15:50:20|6745.2|6742.4|6746.3|6743.5|6747|6744.2|6745|6742.2|37
1616045710000|2021-03-18 05:35:10|6736.1|6733.3|6736.1|6733.3|6736.1|6733.3|6736.1|6733.3|0
1615996230000|2021-03-17 15:50:30|6746|6743.2|6746|6743.2|6746|6743.2|6746|6743.2|2
1616045720000|2021-03-18 05:35:20|6736.9|6734.1|6737.4|6734.6|6737.4|6734.6|6736.9|6734.1|2
1615996240000|2021-03-17 15:50:40|6746.5|6743.7|6748|6745.2|6748.2|6745.4|6746.5|6743.7|77
1616045730000|2021-03-18 05:35:30|6737.7|6734.9|6738.1|6735.3|6738.1|6735.3|6736.6|6733.8|16
1615996250000|2021-03-17 15:50:50|6747.7|6744.9|6749|6746.2|6749|6746.2|6747.7|6744.9|14
1616045740000|2021-03-18 05:35:40|6737.7|6734.9|6738.4|6735.6|6738.6|6735.8|6736.7|6733.9|24
1615996260000|2021-03-17 15:51:00|6748.3|6745.5|6747.8|6745|6749|6746.2|6747|6744.2|44
1616045750000|2021-03-18 05:35:50|6739.2|6736.4|6739.4|6736.6|6739.4|6736.6|6738.9|6736.1|0
1615996270000|2021-03-17 15:51:10|6748|6745.2|6747.3|6744.5|6748.3|6745.5|6747.3|6744.5|20
1616045770000|2021-03-18 05:36:10|6739.1|6736.3|6738.7|6735.9|6739.1|6736.3|6738.7|6735.9|5
1615996280000|2021-03-17 15:51:20|6746.7|6743.9|6746|6743.2|6747|6744.2|6745|6742.2|25
1616045780000|2021-03-18 05:36:20|6738|6735.2|6736.4|6733.6|6738|6735.2|6736.4|6733.6|0
1615996290000|2021-03-17 15:51:30|6745.8|6743|6744.7|6741.9|6745.8|6743|6744.7|6741.9|13
1616045790000|2021-03-18 05:36:30|6736.1|6733.3|6735.1|6732.3|6736.2|6733.4|6733.9|6731.1|4
1615996300000|2021-03-17 15:51:40|6745|6742.2|6745|6742.2|6745.2|6742.4|6744.7|6741.9|31
1616045800000|2021-03-18 05:36:40|6735.4|6732.6|6732.7|6729.9|6735.8|6732.6|6732.4|6729|2
1615996310000|2021-03-17 15:51:50|6745.4|6742.6|6744.7|6741.9|6747|6744.2|6744.7|6741.9|157
1616045810000|2021-03-18 05:36:50|6733.5|6729.5|6732.4|6729.6|6733.5|6730.3|6732.4|6729.5|2
1616045820000|2021-03-18 05:37:00|6733.5|6729.5|6732.7|6729.9|6733.5|6729.9|6732.7|6729|0
1615996320000|2021-03-17 15:52:00|6745|6742.2|6744.9|6742.1|6745.2|6742.4|6744.7|6741.9|146
1616045830000|2021-03-18 05:37:10|6733.5|6729.5|6732.4|6729.6|6733.5|6730.1|6731.9|6729.1|1
1615996330000|2021-03-17 15:52:10|6745.4|6742.6|6745.5|6742.7|6746.7|6743.9|6745.4|6742.6|13
1616045840000|2021-03-18 05:37:20|6731.9|6729.1|6732.7|6729.9|6732.7|6729.9|6731.9|6729.1|10
1615996340000|2021-03-17 15:52:20|6745.2|6742.4|6744.7|6741.9|6745.2|6742.4|6744.7|6741.9|42
1616045850000|2021-03-18 05:37:30|6732.9|6730.1|6732.9|6730.1|6732.9|6730.1|6732.7|6729.9|1
1615996350000|2021-03-17 15:52:30|6745.2|6742.4|6745.7|6742.9|6745.7|6742.9|6745|6742.2|26
1616045860000|2021-03-18 05:37:40|6732.7|6729.9|6732.7|6729.9|6732.9|6730.1|6732.7|6729.9|0
1615996360000|2021-03-17 15:52:40|6745.5|6742.7|6747|6744.2|6747|6744.2|6745.5|6742.7|15
1616045870000|2021-03-18 05:37:50|6732.2|6729.4|6732.4|6729.6|6732.4|6729.6|6731.7|6728.9|0
1615996370000|2021-03-17 15:52:50|6746.8|6744|6747|6744.2|6747|6744.2|6746|6743.2|6
1616045880000|2021-03-18 05:38:00|6732.9|6730.1|6732.7|6729.9|6733.4|6730.6|6732.7|6729.9|102
1615996380000|2021-03-17 15:53:00|6746.7|6743.9|6746|6743.2|6746.7|6743.9|6746|6743.2|9
1616045890000|2021-03-18 05:38:10|6732.9|6730.1|6732.9|6730.1|6732.9|6730.1|6732.9|6730.1|0
1615996390000|2021-03-17 15:53:10|6745|6742.2|6745.3|6742.5|6745.3|6742.5|6745|6742.2|36
1616045900000|2021-03-18 05:38:20|6732.7|6729.9|6733.7|6730.9|6733.7|6730.9|6732.7|6729.9|0
1615996400000|2021-03-17 15:53:20|6745|6742.2|6745.5|6742.7|6745.7|6742.9|6744.7|6741.9|13
1616045910000|2021-03-18 05:38:30|6733.9|6731.1|6733.9|6731.1|6733.9|6731.1|6733.9|6731.1|0
1615996410000|2021-03-17 15:53:30|6745.7|6742.9|6745.5|6742.7|6745.7|6742.9|6745.5|6742.7|9
1616045920000|2021-03-18 05:38:40|6734.1|6731.3|6731.7|6728.9|6734.1|6731.3|6731.7|6728.9|2
1615996420000|2021-03-17 15:53:40|6745.7|6742.9|6745.5|6742.7|6745.7|6742.9|6745.5|6742.7|1
1616045930000|2021-03-18 05:38:50|6731.6|6728.8|6733.4|6730.6|6733.4|6730.6|6731.6|6728.8|0
1616045940000|2021-03-18 05:39:00|6732.9|6730.1|6732.4|6729.6|6732.9|6730.1|6732.4|6729.6|3
1615996430000|2021-03-17 15:53:50|6745.7|6742.9|6746|6743.2|6747|6744.2|6745.7|6742.9|11
1616045960000|2021-03-18 05:39:20|6732.9|6730.1|6732.7|6729.9|6732.9|6730.1|6732.7|6729.9|0
1615996440000|2021-03-17 15:54:00|6746.6|6743.8|6746|6743.2|6747|6744.2|6746|6743.2|12
1616045970000|2021-03-18 05:39:30|6732.9|6730.1|6732.7|6729.9|6732.9|6730.1|6732.7|6729.9|1
1615996450000|2021-03-17 15:54:10|6746.5|6743.7|6745|6742.2|6746.5|6743.7|6745|6742.2|30
1616045980000|2021-03-18 05:39:40|6733.1|6730.3|6733.1|6730.3|6733.1|6730.3|6733.1|6730.3|2
1615996460000|2021-03-17 15:54:20|6744.7|6741.9|6744.7|6741.9|6745|6742.2|6744.7|6741.9|21
1616046000000|2021-03-18 05:40:00|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|0
1615996470000|2021-03-17 15:54:30|6745|6742.2|6745.7|6742.9|6745.7|6742.9|6744.7|6741.9|12
1616046010000|2021-03-18 05:40:10|6734|6731.2|6732.9|6730.1|6734|6731.2|6732.7|6729.5|0
1616046020000|2021-03-18 05:40:20|6733.2|6730.4|6736.4|6733.6|6736.9|6734.1|6733.2|6730.4|12
1616046030000|2021-03-18 05:40:30|6736.7|6733.9|6736.1|6733.3|6736.7|6733.9|6735.1|6732.3|2
1616046040000|2021-03-18 05:40:40|6736.4|6733.6|6735.1|6732.3|6736.4|6733.6|6735.1|6732.3|21
1616046050000|2021-03-18 05:40:50|6734.1|6731.3|6733.7|6730.9|6734.1|6731.3|6733.7|6730.9|1
1616046060000|2021-03-18 05:41:00|6733.4|6730.6|6733.4|6730.6|6734.4|6731.6|6733.4|6730.6|0
1616046090000|2021-03-18 05:41:30|6732.4|6729.6|6731.6|6728.8|6732.4|6729.6|6731.4|6728.6|1
1616046100000|2021-03-18 05:41:40|6731.9|6729.1|6731.9|6729.1|6731.9|6729.1|6731.9|6729.1|0
1616046110000|2021-03-18 05:41:50|6732.1|6729.3|6732.4|6729.6|6732.4|6729.6|6732.1|6729.3|1
1615996480000|2021-03-17 15:54:40|6746|6743.2|6747|6744.2|6747|6744.2|6746|6743.2|7
1616046120000|2021-03-18 05:42:00|6732.6|6729.8|6733.4|6730.6|6733.9|6731.1|6732.6|6729.8|2
1615996490000|2021-03-17 15:54:50|6746.5|6743.7|6745.7|6742.9|6747|6744.2|6745.7|6742.9|31
1616046130000|2021-03-18 05:42:10|6733.2|6730.4|6732.4|6729.6|6733.2|6730.4|6732.4|6729.6|0
1615996500000|2021-03-17 15:55:00|6746|6743.2|6745.7|6742.9|6746|6743.2|6745.7|6742.9|3
1616046150000|2021-03-18 05:42:30|6732.7|6729.9|6734.4|6731.6|6734.4|6731.6|6732.7|6729.9|3
1615996510000|2021-03-17 15:55:10|6746.3|6743.5|6745|6742.2|6747.3|6744.5|6745|6742.2|24
1616046160000|2021-03-18 05:42:40|6734.9|6732.1|6735.1|6732.3|6735.1|6732.3|6734.9|6732.1|2
1615996520000|2021-03-17 15:55:20|6744.7|6741.9|6743|6740.2|6744.7|6741.9|6742.5|6739.7|42
1616046170000|2021-03-18 05:42:50|6735.7|6732.9|6735.9|6733.1|6736.6|6733.8|6735.7|6732.9|4
1615996530000|2021-03-17 15:55:30|6742.7|6739.9|6741.4|6738.6|6742.7|6739.9|6739.7|6736.9|489
1616046180000|2021-03-18 05:43:00|6735.4|6732.6|6735.9|6733.1|6735.9|6733.1|6735.4|6732.6|0
1615996540000|2021-03-17 15:55:40|6741.7|6738.9|6741.7|6738.9|6742.2|6739.4|6740.7|6737.9|32
1616046190000|2021-03-18 05:43:10|6735.7|6732.9|6735.4|6732.6|6735.7|6732.9|6735.4|6732.6|0
1616046200000|2021-03-18 05:43:20|6735.9|6733.1|6734.4|6731.6|6735.9|6733.1|6734.4|6731.6|4
1615996550000|2021-03-17 15:55:50|6741.5|6738.7|6741|6738.2|6741.7|6738.9|6741|6738.2|6
1616046230000|2021-03-18 05:43:50|6734|6731.2|6732.7|6729.9|6734.2|6731.4|6732.7|6729.5|6
1615996560000|2021-03-17 15:56:00|6740.5|6737.7|6740.7|6737.9|6741|6738.2|6740.5|6737.7|29
1616046250000|2021-03-18 05:44:10|6732.4|6729.6|6735.1|6732.3|6735.6|6732.8|6732.4|6729.6|4
1615996570000|2021-03-17 15:56:10|6741.4|6738.6|6742.2|6739.4|6742.5|6739.7|6741|6738.2|24
1616046260000|2021-03-18 05:44:20|6734.6|6731.8|6734.1|6731.3|6734.6|6731.8|6734.1|6731.3|0
1615996580000|2021-03-17 15:56:20|6742|6739.2|6741.7|6738.9|6742|6739.2|6741.2|6738.4|4
1616046270000|2021-03-18 05:44:30|6734.2|6731.4|6735.2|6732.4|6735.2|6732.4|6734.2|6731.4|0
1615996590000|2021-03-17 15:56:30|6742.7|6739.9|6742|6739.2|6743.2|6740.4|6742|6739.2|76
1616046280000|2021-03-18 05:44:40|6736.1|6733.3|6735.9|6733.1|6736.5|6733.7|6735.1|6732.3|7
1615996600000|2021-03-17 15:56:40|6741.7|6738.9|6741.7|6738.9|6741.7|6738.9|6740.3|6737.5|62
1616046290000|2021-03-18 05:44:50|6736|6733.2|6733.4|6730.6|6736|6733.2|6733.4|6730.6|12
1615996610000|2021-03-17 15:56:50|6742|6739.2|6741|6738.2|6742.7|6739.9|6741|6738.2|18
1616046300000|2021-03-18 05:45:00|6732.5|6729.7|6732|6729.2|6732.9|6730.1|6732|6729.2|6
1615996620000|2021-03-17 15:57:00|6740.7|6737.9|6739.5|6736.7|6740.7|6737.9|6739.3|6736.5|33
1616046310000|2021-03-18 05:45:10|6732.5|6729.7|6734|6731.2|6734|6731.2|6732.5|6729.7|0
1615996630000|2021-03-17 15:57:10|6739.3|6736.5|6740|6737.2|6740|6737.2|6739|6736.2|11
1616046320000|2021-03-18 05:45:20|6733.7|6730.9|6733.4|6730.6|6733.7|6730.9|6733.4|6730.6|1
1615996640000|2021-03-17 15:57:20|6739.3|6736.5|6738|6735.2|6739.3|6736.5|6738|6735.2|27
1616046330000|2021-03-18 05:45:30|6733.8|6729.8|6732.4|6729.6|6733.8|6729.8|6732.4|6729.6|0
1615996650000|2021-03-17 15:57:30|6737.7|6734.9|6737.7|6734.9|6737.7|6734.9|6737.7|6734.9|1
1616046340000|2021-03-18 05:45:40|6732|6729.2|6731|6728.2|6732|6729.2|6731|6728.2|2
1615996660000|2021-03-17 15:57:40|6737.5|6734.7|6737|6734.2|6737.8|6735|6737|6734.2|3
1616046350000|2021-03-18 05:45:50|6731.4|6728.6|6729.4|6726.6|6731.4|6728.6|6729.4|6726.6|5
1615996670000|2021-03-17 15:57:50|6737.2|6734.4|6737.5|6734.7|6737.7|6734.9|6737|6734.2|6
1616046360000|2021-03-18 05:46:00|6729.8|6725.8|6729|6726.2|6729.9|6727.1|6728.5|6725.5|9
1615996680000|2021-03-17 15:58:00|6737.7|6734.9|6738.5|6735.7|6738.7|6735.9|6737.7|6734.9|36
1616046370000|2021-03-18 05:46:10|6728.9|6726.1|6728.4|6725.6|6728.9|6726.1|6728.4|6725.6|2
1616046380000|2021-03-18 05:46:20|6727.5|6724.7|6728|6725.2|6728|6725.2|6727.5|6724.7|0
1615996690000|2021-03-17 15:58:10|6738.7|6735.9|6738.7|6735.9|6738.7|6735.9|6738.3|6735.5|4
1616046390000|2021-03-18 05:46:30|6728.4|6725.6|6728.5|6725.7|6728.5|6725.7|6727.4|6724.6|108
1615996700000|2021-03-17 15:58:20|6739|6736.2|6739.7|6736.9|6740.7|6737.9|6739|6736.2|10
1616046400000|2021-03-18 05:46:40|6728.2|6725.4|6729|6726.2|6729.5|6726.7|6728|6725.2|102
1615996710000|2021-03-17 15:58:30|||||||||7
1616046410000|2021-03-18 05:46:50|6729.2|6726.4|6729.5|6726.7|6729.5|6726.7|6729|6726.2|0
1615996720000|2021-03-17 15:58:40|6739.3|6736.5|6739.5|6736.7|6739.7|6736.9|6739.3|6736.5|9
1616046420000|2021-03-18 05:47:00|6729|6726.2|6729|6726.2|6729|6726.2|6729|6726.2|2
1615996730000|2021-03-17 15:58:50|6739.7|6736.9|6740.7|6737.9|6740.7|6737.9|6739.7|6736.9|8
1616046430000|2021-03-18 05:47:10|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|0
1615996740000|2021-03-17 15:59:00|6741.7|6738.9|6741.5|6738.7|6741.7|6738.9|6741.5|6738.7|20
1616046440000|2021-03-18 05:47:20|6731|6728.2|6729.7|6726.9|6731|6728.2|6729.7|6726.9|2
1615996750000|2021-03-17 15:59:10|6741.2|6738.4|6737.7|6734.9|6741.2|6738.4|6737.7|6734.9|95
1616046450000|2021-03-18 05:47:30|6729.4|6726.6|6729.9|6727.1|6730|6727.2|6729.4|6726.6|1
1615996760000|2021-03-17 15:59:20|6737.4|6734.6|6737.7|6734.9|6737.7|6734.9|6737.2|6734.4|9
1616046460000|2021-03-18 05:47:40|6729.5|6726.7|6729.5|6726.7|6729.5|6726.7|6729.5|6726.7|0
1615996770000|2021-03-17 15:59:30|6738.1|6735.3|6738.7|6735.9|6738.7|6735.9|6738.1|6735.3|32
1616046470000|2021-03-18 05:47:50|6729.4|6726.6|6729.5|6726.7|6729.5|6726.7|6729|6726.2|7
1615996780000|2021-03-17 15:59:40|6738.3|6735.5|6736.7|6733.9|6738.3|6735.5|6736.7|6733.9|26
1616046480000|2021-03-18 05:48:00|6729.4|6726.6|6727.9|6725.1|6729.5|6726.7|6727.9|6725.1|7
1615996790000|2021-03-17 15:59:50|6737|6734.2|6738.2|6735.4|6738.2|6735.4|6737|6734.2|26
1616046490000|2021-03-18 05:48:10|6727.5|6724.7|6727|6724.2|6728.9|6726.1|6727|6724.2|3
1615996800000|2021-03-17 16:00:00|6737.7|6734.9|6740.7|6737.9|6740.7|6737.9|6737.7|6734.9|34
1616046500000|2021-03-18 05:48:20|6726.9|6724.1|6726|6723.2|6726.9|6724.1|6725.7|6722.9|5
1615996810000|2021-03-17 16:00:10|6740.2|6737.4|6742.7|6739.9|6743|6740.2|6740.2|6737.4|63
1616046520000|2021-03-18 05:48:40|6726.4|6723.6|6727|6724.2|6727|6724.2|6726.4|6723.6|4
1615996820000|2021-03-17 16:00:20|6743|6740.2|6742.3|6739.5|6744.7|6741.9|6742.3|6739.5|85
1616046530000|2021-03-18 05:48:50|6727.9|6725.1|6728.2|6725.4|6728.2|6725.4|6727.9|6725.1|0
1615996830000|2021-03-17 16:00:30|6742.5|6739.7|6743|6740.2|6743|6740.2|6742|6739.2|21
1616046540000|2021-03-18 05:49:00|6727.9|6725.1|6729.5|6726.7|6729.5|6726.7|6727.9|6725.1|2
1615996840000|2021-03-17 16:00:40|6743.2|6740.4|6744.7|6741.9|6744.7|6741.9|6743.2|6740.4|13
1616046550000|2021-03-18 05:49:10|6730|6727.2|6729|6726.2|6730.2|6727.4|6728.5|6725.7|8
1615996850000|2021-03-17 16:00:50|||||||||3
1616046560000|2021-03-18 05:49:20|6729.2|6726.4|6729.4|6726.6|6729.4|6726.6|6729|6726.2|6
1616046570000|2021-03-18 05:49:30|6730.4|6727.6|6729.9|6727.1|6730.9|6728.1|6729.9|6727.1|2
1615996860000|2021-03-17 16:01:00|6744.5|6741.7|6743|6740.2|6744.5|6741.7|6741.3|6738.5|67
1616046580000|2021-03-18 05:49:40|6730|6727.2|6730|6727.2|6730.4|6727.6|6729.4|6726.6|13
1615996870000|2021-03-17 16:01:10|6743.5|6740.7|6744.3|6741.5|6744.5|6741.7|6743.3|6740.5|9
1616046590000|2021-03-18 05:49:50|6729.9|6727.1|6730|6727.2|6730|6727.2|6729.5|6726.7|0
1615996880000|2021-03-17 16:01:20|6744|6741.2|6742|6739.2|6744|6741.2|6741.8|6739|265
1616046600000|2021-03-18 05:50:00|6729.9|6727.1|6729.9|6727.1|6729.9|6727.1|6729.9|6727.1|0
1615996890000|2021-03-17 16:01:30|6742.3|6739.5|6743|6740.2|6743|6740.2|6742.3|6739.5|31
1616046610000|2021-03-18 05:50:10|6729.4|6726.6|6729.5|6726.7|6729.5|6726.7|6729|6726.2|0
1615996900000|2021-03-17 16:01:40|6742.8|6740|6742.7|6739.9|6743|6740.2|6742.3|6739.5|30
1616046620000|2021-03-18 05:50:20|6729.4|6726.6|6728|6725.2|6729.4|6726.6|6728|6725.2|2
1616046630000|2021-03-18 05:50:30|6728.9|6726.1|6729.4|6726.6|6729.5|6726.7|6728.9|6726.1|3
1616046640000|2021-03-18 05:50:40|6728.9|6726.1|6729|6726.2|6729.5|6726.2|6728|6725.2|0
1616046660000|2021-03-18 05:51:00|||||||||2
1616046670000|2021-03-18 05:51:10|6728.7|6725.9|6728|6725.2|6728.7|6725.9|6728|6725.2|2
1615996910000|2021-03-17 16:01:50|6743|6740.2|6742.3|6739.5|6743|6740.2|6742.3|6739.5|48
1616046690000|2021-03-18 05:51:30|6728.5|6725.7|6728.5|6725.7|6728.5|6725.7|6728.5|6725.7|0
1616046700000|2021-03-18 05:51:40|6728.2|6725.4|6726|6723.2|6728.5|6725.7|6726|6723.2|7
1615996920000|2021-03-17 16:02:00|6742|6739.2|6742.3|6739.5|6743|6740.2|6742|6739.2|39
1616046710000|2021-03-18 05:51:50|6725.5|6722.7|6725|6722.2|6725.5|6722.7|6725|6722.2|1
1615996930000|2021-03-17 16:02:10|6742.6|6739.8|6743|6740.2|6743|6740.2|6742.6|6739.8|19
1616046720000|2021-03-18 05:52:00|6724.7|6721.9|6724.7|6721.9|6724.7|6721.9|6724.7|6721.9|0
1615996940000|2021-03-17 16:02:20|6743.7|6740.9|6746|6743.2|6746.5|6743.7|6743.3|6740.5|113
1616046730000|2021-03-18 05:52:10|6725|6722.2|6721.7|6718.9|6725.5|6722.2|6721.7|6718.9|15
1615996950000|2021-03-17 16:02:30|6746.7|6743.9|6748|6745.2|6748|6745.2|6746.7|6743.9|11
1616046740000|2021-03-18 05:52:20|6722.4|6719.6|6720.4|6717.6|6722.4|6719.6|6720.4|6717.6|9
1615996960000|2021-03-17 16:02:40|6747.7|6744.9|6747.5|6744.7|6748|6745.2|6747.3|6744.5|24
1616046750000|2021-03-18 05:52:30|6720.7|6717.9|6719.5|6716.7|6720.9|6718.1|6718.5|6715.7|74
1615996970000|2021-03-17 16:02:50|6747.3|6744.5|6747|6744.2|6747.3|6744.5|6746.7|6743.9|48
1616046760000|2021-03-18 05:52:40|6719.9|6717.1|6719.9|6717.1|6721.4|6718.6|6719.7|6716.9|15
1615996980000|2021-03-17 16:03:00|6746.8|6744|6747|6744.2|6747|6744.2|6746|6743.2|20
1616046770000|2021-03-18 05:52:50|6719|6716.2|6718.7|6715.9|6719.9|6717.1|6717.9|6715.1|33
1615996990000|2021-03-17 16:03:10|6747.3|6744.5|6749|6746.2|6749.3|6746.5|6747|6744.2|56
1616046780000|2021-03-18 05:53:00|6718.4|6715.6|6719.4|6716.6|6719.9|6717.1|6718.4|6715.6|9
1615997000000|2021-03-17 16:03:20|6748.7|6745.9|6749.7|6746.9|6750.3|6747.5|6748.7|6745.9|34
1616046790000|2021-03-18 05:53:10|6719.8|6715.8|6719|6716.2|6719.8|6716.4|6718.4|6715.6|35
1615997010000|2021-03-17 16:03:30|6750|6747.2|6749.5|6746.7|6750|6747.2|6749|6746.2|20
1616046800000|2021-03-18 05:53:20|6719.4|6716.6|6721.5|6718.7|6721.5|6718.7|6719.4|6716.6|12
1615997020000|2021-03-17 16:03:40|6749.7|6746.9|6749|6746.2|6750|6747.2|6749|6746.2|17
1616046810000|2021-03-18 05:53:30|6721.7|6718.9|6720.9|6718.1|6722|6719.2|6720.9|6718.1|13
1615997030000|2021-03-17 16:03:50|6749.5|6746.7|6746.3|6743.5|6749.5|6746.7|6746.3|6743.5|44
1616046820000|2021-03-18 05:53:40|6721|6718.2|6720.7|6717.9|6721.5|6718.2|6720.4|6717.5|0
1615997040000|2021-03-17 16:04:00|6746|6743.2|6746.5|6743.7|6746.7|6743.9|6745.5|6742.7|34
1616046830000|2021-03-18 05:53:50|6721.5|6717.5|6720.7|6717.9|6721.5|6717.9|6720.7|6717.5|32
1615997050000|2021-03-17 16:04:10|6746.3|6743.5|6747.5|6744.7|6747.5|6744.7|6746.3|6743.5|10
1616046840000|2021-03-18 05:54:00|6721.5|6717.5|6722|6719.2|6722|6719.2|6720.7|6717.5|7
1615997060000|2021-03-17 16:04:20|6748|6745.2|6749.7|6746.9|6749.7|6746.9|6748|6745.2|19
1616046850000|2021-03-18 05:54:10|6721.9|6719.1|6722.4|6719.6|6723|6720.2|6721.7|6718.9|5
1615997070000|2021-03-17 16:04:30|6749.5|6746.7|6749.5|6746.7|6750.3|6747.5|6749.2|6746.4|83
1616046860000|2021-03-18 05:54:20|6722.7|6719.9|6723.9|6721.1|6724|6721.2|6722.7|6719.9|0
1615997080000|2021-03-17 16:04:40|6749.3|6746.5|6749.2|6746.4|6749.7|6746.9|6748.5|6745.7|16
1616046870000|2021-03-18 05:54:30|6723.4|6720.6|6722.4|6719.6|6723.9|6721.1|6721.9|6719.1|2
1616046880000|2021-03-18 05:54:40|6722|6719.2|6721.4|6718.6|6722|6719.2|6721.4|6718.6|30
1616046890000|2021-03-18 05:54:50|6721.9|6719.1|6721.9|6719.1|6721.9|6719.1|6721.9|6719.1|2
1616046900000|2021-03-18 05:55:00|6722|6719.2|6723|6720.2|6723|6720.2|6722|6719.2|5
1616046910000|2021-03-18 05:55:10|6722.4|6719.6|6723|6720.2|6724|6721.2|6722.4|6719.6|2
1616046920000|2021-03-18 05:55:20|6723.5|6720.7|6723.5|6720.7|6723.5|6720.7|6723.5|6720.7|1
1616046930000|2021-03-18 05:55:30|6723.9|6721.1|6721.9|6719.1|6723.9|6721.1|6721.9|6719.1|6
1615997090000|2021-03-17 16:04:50|6749.7|6746.9|6748.7|6745.9|6749.7|6746.9|6748.5|6745.7|5
1616046940000|2021-03-18 05:55:40|6722|6719.2|6722|6719.2|6722|6719.2|6722|6719.2|2
1616046950000|2021-03-18 05:55:50|6723.1|6719.1|6723|6720.2|6723.1|6720.2|6723|6719.1|0
1615997100000|2021-03-17 16:05:00|6748.4|6745.6|6747.4|6744.6|6748.4|6745.6|6746.7|6743.9|10
1616046960000|2021-03-18 05:56:00|6723.4|6720.6|6723.4|6720.6|6723.4|6720.6|6723.4|6720.6|0
1615997110000|2021-03-17 16:05:10|6747.7|6744.9|6748.4|6745.6|6748.4|6745.6|6747.5|6744.7|40
1615997120000|2021-03-17 16:05:20|6748.6|6745.8|6746.7|6743.9|6748.6|6745.8|6746.7|6743.9|80
1616046970000|2021-03-18 05:56:10|6723.9|6721.1|6724|6721.2|6724|6721.2|6723.9|6721.1|0
1615997130000|2021-03-17 16:05:30|6747.2|6744.4|6746.7|6743.9|6747.2|6744.4|6746.7|6743.9|8
1616046980000|2021-03-18 05:56:20|6723.9|6721.1|6724|6721.2|6724|6721.2|6723.9|6721.1|0
1616046990000|2021-03-18 05:56:30|6722.7|6719.9|6722.4|6719.6|6722.7|6719.9|6722.4|6719.6|14
1616047000000|2021-03-18 05:56:40|6723|6720.2|6723|6720.2|6723|6720.2|6723|6720.2|1
1615997140000|2021-03-17 16:05:40|6746.5|6743.7|6746.7|6743.9|6746.7|6743.9|6746.5|6743.7|8
1616047010000|2021-03-18 05:56:50|6723.9|6721.1|6723.9|6721.1|6723.9|6721.1|6723.9|6721.1|0
1615997150000|2021-03-17 16:05:50|6747|6744.2|6747.7|6744.9|6747.7|6744.9|6746.7|6743.9|16
1616047020000|2021-03-18 05:57:00|6724|6721.2|6724|6721.2|6724|6721.2|6723.9|6721.1|1
1615997160000|2021-03-17 16:06:00|6747.5|6744.7|6745.2|6742.4|6747.7|6744.9|6744.7|6741.9|29
1616047030000|2021-03-18 05:57:10|6723.9|6721.1|6722.4|6719.6|6723.9|6721.1|6722.4|6719.6|3
1615997170000|2021-03-17 16:06:10|6745.4|6742.6|6745.7|6742.9|6746|6743.2|6744.7|6741.9|8
1616047040000|2021-03-18 05:57:20|||||||||1
1615997180000|2021-03-17 16:06:20|6745.5|6742.7|6745.5|6742.7|6745.7|6742.9|6745.2|6742.4|7
1616047050000|2021-03-18 05:57:30|6723|6720.2|6725|6722.2|6725|6722.2|6723|6720.2|2
1616047060000|2021-03-18 05:57:40|6725.5|6722.7|6725.9|6723.1|6726|6723.2|6725.5|6722.7|1
1615997190000|2021-03-17 16:06:30|6746.3|6743.5|6747|6744.2|6747.3|6744.5|6746.3|6743.5|40
1616047080000|2021-03-18 05:58:00|6725.7|6722.9|6725.4|6722.6|6725.7|6722.9|6725.4|6722.6|0
1615997200000|2021-03-17 16:06:40|6746.7|6743.9|6746.7|6743.9|6746.7|6743.9|6746.7|6743.9|2
1616047090000|2021-03-18 05:58:10|6724.9|6722.1|6724.4|6721.6|6724.9|6722.1|6724.4|6721.6|0
1615997210000|2021-03-17 16:06:50|6746.5|6743.7|6744.7|6741.9|6746.5|6743.7|6744.7|6741.9|11
1616047100000|2021-03-18 05:58:20|6724|6721.2|6723|6720.2|6724|6721.2|6721.2|6718.4|9
1615997220000|2021-03-17 16:07:00|6745|6742.2|6744.5|6741.7|6745|6742.2|6743|6740.2|56
1616047110000|2021-03-18 05:58:30|6723.4|6720.6|6722.2|6719.4|6724|6721.2|6722.2|6719.4|5
1616047120000|2021-03-18 05:58:40|6722.5|6719.7|6722.7|6719.9|6723|6720.2|6722.2|6719.4|3
1615997230000|2021-03-17 16:07:10|6744.4|6741.6|6745.5|6742.7|6745.7|6742.9|6744.4|6741.6|6
1616047130000|2021-03-18 05:58:50|6723|6720.2|6723|6720.2|6723|6720.2|6723|6720.2|2
1615997240000|2021-03-17 16:07:20|6745.7|6742.9|6745.5|6742.7|6746.7|6743.9|6745.5|6742.7|53
1616047150000|2021-03-18 05:59:10|6723.2|6720.4|6723.7|6720.9|6723.7|6720.9|6723.2|6720.4|0
1616047160000|2021-03-18 05:59:20|6723|6720.2|6723.2|6720.4|6723.2|6720.4|6720.7|6717.9|19
1616047170000|2021-03-18 05:59:30|6723.5|6720.7|6720.7|6717.9|6724|6721.2|6720.5|6717.7|7
1615997250000|2021-03-17 16:07:30|6745.8|6743|6745.2|6742.4|6746|6743.2|6745|6742.2|14
1616047180000|2021-03-18 05:59:40|6720.5|6717.7|6721.2|6718.4|6721.2|6718.4|6720.4|6717.6|3
1616047190000|2021-03-18 05:59:50|6719.4|6716.6|6719.7|6716.9|6720.2|6717.4|6718.2|6715.4|26
1615997260000|2021-03-17 16:07:40|6745.5|6742.7|6742|6739.2|6745.7|6742.9|6741.3|6738.5|1071
1616047200000|2021-03-18 06:00:00|6720|6717.2|6721.7|6718.9|6723.1|6719.9|6720|6716.8|29
1615997270000|2021-03-17 16:07:50|6742.1|6739.3|6741.3|6738.5|6742.3|6739.5|6741.3|6738.5|2
1616047210000|2021-03-18 06:00:10|6722|6719.2|6723.4|6720.6|6723.4|6720.6|6721.7|6718.9|3
1615997280000|2021-03-17 16:08:00|6743.3|6740.5|6744.1|6741.3|6744.3|6741.5|6743.3|6740.5|41
1616047220000|2021-03-18 06:00:20|6722.7|6719.9|6721.7|6718.9|6723.9|6721.1|6721.5|6718.7|34
1615997290000|2021-03-17 16:08:10|6743.6|6740.8|6744.3|6741.5|6744.3|6741.5|6742.3|6739.5|413
1616047230000|2021-03-18 06:00:30|6722|6719.2|6721.9|6719.1|6722.5|6719.7|6721|6718.2|13
1615997300000|2021-03-17 16:08:20|6743.9|6741.1|6744.3|6741.5|6744.3|6741.5|6743.3|6740.5|24
1616047240000|2021-03-18 06:00:40|6722|6719.2|6722.5|6719.7|6722.5|6719.7|6721.9|6719.1|2
1615997310000|2021-03-17 16:08:30|6744.7|6741.9|6745.6|6742.8|6745.6|6742.8|6744.3|6741.5|42
1616047250000|2021-03-18 06:00:50|6722.9|6720.1|6722.9|6720.1|6722.9|6720.1|6722.9|6720.1|1
1615997320000|2021-03-17 16:08:40|6745.8|6743|6747|6744.2|6748.5|6745.7|6745.8|6743|45
1616047260000|2021-03-18 06:01:00|6723.2|6720.4|6723.4|6720.6|6723.4|6720.6|6723.2|6720.4|53
1616047270000|2021-03-18 06:01:10|6723.7|6720.9|6724|6721.2|6724.4|6721.6|6723.7|6720.9|3
1615997330000|2021-03-17 16:08:50|6746.8|6744|6749|6746.2|6750|6747.2|6746.8|6744|69
1616047280000|2021-03-18 06:01:20|6724.5|6720.5|6724.1|6721.3|6724.5|6721.3|6724.1|6720.5|0
1615997340000|2021-03-17 16:09:00|6749.3|6746.5|6750.3|6747.5|6750.3|6747.5|6749.3|6746.5|65
1616047290000|2021-03-18 06:01:30|6724.4|6721.6|6717.4|6714.6|6724.4|6721.6|6717.4|6714.6|31
1615997350000|2021-03-17 16:09:10|6750.6|6747.8|6750.1|6747.3|6750.6|6747.8|6750.1|6747.3|17
1616047300000|2021-03-18 06:01:40|6718.1|6715.3|6717.7|6714.9|6718.4|6715.6|6717.7|6714.9|2
1615997360000|2021-03-17 16:09:20|6750.3|6747.5|6750.3|6747.5|6750.3|6747.5|6749.3|6746.5|81
1616047310000|2021-03-18 06:01:50|6717.5|6714.7|6717.2|6714.4|6717.5|6714.7|6717.2|6714.4|4
1616047320000|2021-03-18 06:02:00|6717.4|6714.6|6715.2|6712.4|6717.4|6714.6|6715.2|6712.4|9
1615997370000|2021-03-17 16:09:30|6750.1|6747.3|6748.3|6745.5|6750.3|6747.5|6748.3|6745.5|36
1616047330000|2021-03-18 06:02:10|6715.4|6712.6|6717.4|6714.6|6717.4|6714.6|6715.4|6712.6|6
1615997380000|2021-03-17 16:09:40|6747.9|6745.1|6746.3|6743.5|6747.9|6745.1|6746.3|6743.5|1
1616047340000|2021-03-18 06:02:20|6718.2|6715.4|6718.2|6715.4|6718.4|6715.6|6718.2|6715.4|2
1615997390000|2021-03-17 16:09:50|6746|6743.2|6746.3|6743.5|6746.6|6743.8|6746|6743.2|89
1616047350000|2021-03-18 06:02:30|6718.7|6715.9|6718.2|6715.4|6718.7|6715.9|6718.2|6715.4|3
1615997400000|2021-03-17 16:10:00|6746.7|6743.9|6747.3|6744.5|6747.3|6744.5|6746.7|6743.9|31
1616047360000|2021-03-18 06:02:40|6718.4|6715.6|6718.2|6715.4|6718.7|6715.9|6718.2|6715.4|3
1616047370000|2021-03-18 06:02:50|6718|6715.2|6718|6715.2|6718|6715.2|6718|6715.2|1
1615997410000|2021-03-17 16:10:10|6746.7|6743.9|6747|6744.2|6747|6744.2|6746.3|6743.5|5
1616047380000|2021-03-18 06:03:00|6716.7|6713.9|6718|6715.2|6718.2|6715.4|6716.7|6713.9|3
1615997420000|2021-03-17 16:10:20|6747.3|6744.5|6747.5|6744.7|6747.7|6744.9|6747.3|6744.5|13
1616047390000|2021-03-18 06:03:10|6718.4|6715.6|6719.7|6716.9|6719.7|6716.9|6718.4|6715.6|2
1615997430000|2021-03-17 16:10:30|6747.7|6744.9|6749.7|6746.9|6749.7|6746.9|6747.7|6744.9|52
1616047400000|2021-03-18 06:03:20|6719.2|6716.4|6718.7|6715.9|6719.2|6716.4|6718.7|6715.9|2
1615997440000|2021-03-17 16:10:40|6749.5|6746.7|6750|6747.2|6750.3|6747.5|6749.5|6746.7|120
1616047410000|2021-03-18 06:03:30|||||||||1
1615997450000|2021-03-17 16:10:50|6748.7|6745.9|6748.5|6745.7|6750|6747.2|6748.3|6745.5|20
1616047430000|2021-03-18 06:03:50|6718|6715.2|6718|6715.2|6718|6715.2|6718|6715.2|0
1615997460000|2021-03-17 16:11:00|6748.3|6745.5|6748.3|6745.5|6748.5|6745.7|6748.3|6745.5|16
1616047440000|2021-03-18 06:04:00|6717.4|6714.6|6719.4|6716.6|6719.4|6716.6|6717.4|6714.6|3
1615997470000|2021-03-17 16:11:10|6747.3|6744.5|6747|6744.2|6747.7|6744.9|6746.3|6743.5|54
1616047450000|2021-03-18 06:04:10|6720.2|6717.4|6722.7|6719.9|6723.4|6720.6|6720.2|6717.4|22
1615997480000|2021-03-17 16:11:20|6746.7|6743.9|6747.3|6744.5|6747.3|6744.5|6746.3|6743.5|57
1616047460000|2021-03-18 06:04:20|6722.9|6720.1|6721.7|6718.9|6724.2|6721.4|6721.6|6718.8|14
1615997490000|2021-03-17 16:11:30|6746.5|6743.7|6746.7|6743.9|6747.3|6744.5|6746|6743.2|52
1616047470000|2021-03-18 06:04:30|6721.9|6719.1|6722.2|6719.4|6722.2|6719.4|6721.9|6719.1|0
1615997500000|2021-03-17 16:11:40|6747.5|6744.7|6746.7|6743.9|6747.7|6744.9|6746.5|6743.7|36
1616047480000|2021-03-18 06:04:40|6722.4|6719.6|6722.4|6719.6|6722.4|6719.6|6722.4|6719.6|2
1615997510000|2021-03-17 16:11:50|6747.3|6744.5|6748.3|6745.5|6748.7|6745.9|6747.3|6744.5|64
1616047490000|2021-03-18 06:04:50|6722.2|6719.4|6722.4|6719.6|6722.4|6719.6|6722.2|6719.4|336
1615997520000|2021-03-17 16:12:00|6748|6745.2|6747.7|6744.9|6748.3|6745.5|6746.3|6743.5|63
1616047500000|2021-03-18 06:05:00|6721.9|6719.1|6721.4|6718.6|6721.9|6719.1|6721.4|6718.6|1
1615997530000|2021-03-17 16:12:10|6747.3|6744.5|6746.7|6743.9|6747.7|6744.9|6746.3|6743.5|16
1616047510000|2021-03-18 06:05:10|6721.9|6719.1|6723.4|6720.6|6723.4|6720.6|6721.4|6718.6|7
1616047520000|2021-03-18 06:05:20|6723.6|6720.8|6723.4|6720.6|6724.2|6721.4|6723.2|6720.4|38
1615997540000|2021-03-17 16:12:20|6746.2|6743.4|6746.5|6743.7|6746.5|6743.7|6745.2|6742.4|115
1616047530000|2021-03-18 06:05:30|6723.2|6720.4|6722.4|6719.6|6723.4|6720.6|6722.4|6719.6|4
1615997550000|2021-03-17 16:12:30|6746.7|6743.9|6746.3|6743.5|6746.7|6743.9|6745.5|6742.7|10
1616047540000|2021-03-18 06:05:40|6722.9|6720.1|6723.2|6720.4|6723.4|6720.6|6722.9|6720.1|2
1615997560000|2021-03-17 16:12:40|6746.8|6744|6746.3|6743.5|6747.7|6744.9|6746.3|6743.5|202
1616047550000|2021-03-18 06:05:50|6723.4|6720.6|6723.7|6720.9|6723.7|6720.9|6723.2|6720.4|2
1615997570000|2021-03-17 16:12:50|6746.5|6743.7|6747.3|6744.5|6748.3|6745.5|6746.3|6743.5|42
1616047560000|2021-03-18 06:06:00|6723.4|6720.6|6724.2|6721.4|6724.4|6721.6|6723.2|6720.4|0
1615997580000|2021-03-17 16:13:00|6746.3|6743.5|6745.3|6742.5|6746.5|6743.7|6745.3|6742.5|74
1616047570000|2021-03-18 06:06:10|6724.4|6721.6|6724.4|6721.6|6724.4|6721.6|6724.2|6721.4|2
1615997590000|2021-03-17 16:13:10|6745.5|6742.7|6744.5|6741.7|6745.5|6742.7|6744.3|6741.5|7
1616047580000|2021-03-18 06:06:20|6725.2|6722.4|6725.4|6722.6|6725.4|6722.6|6725.2|6722.4|8
1615997600000|2021-03-17 16:13:20|6744.3|6741.5|6746.7|6743.9|6746.7|6743.9|6744.3|6741.5|215
1616047590000|2021-03-18 06:06:30|6725.9|6723.1|6726.4|6723.6|6726.4|6723.6|6725.9|6723.1|2
1616047600000|2021-03-18 06:06:40|6726.6|6723.8|6726.9|6724.1|6727.9|6725.1|6726.6|6723.8|14
1615997610000|2021-03-17 16:13:30|||||||||2
1616047610000|2021-03-18 06:06:50|6727.4|6724.6|6726.4|6723.6|6727.4|6724.6|6725.4|6722.6|4
1615997620000|2021-03-17 16:13:40|6746.5|6743.7|6748.7|6745.9|6749|6746.2|6746.5|6743.7|78
1616047620000|2021-03-18 06:07:00|6726.2|6723.4|6724.7|6721.9|6726.9|6724.1|6724.4|6721.6|13
1615997630000|2021-03-17 16:13:50|6748.5|6745.7|6748|6745.2|6749|6746.2|6748|6745.2|28
1616047630000|2021-03-18 06:07:10|6724.6|6721.8|6724.2|6721.4|6724.9|6722.1|6724.2|6721.4|1
1615997640000|2021-03-17 16:14:00|6747.7|6744.9|6748.5|6745.7|6748.5|6745.7|6747.7|6744.9|28
1616047640000|2021-03-18 06:07:20|6724|6721.2|6723.1|6720.3|6724|6721.2|6722.4|6719.6|2
1615997650000|2021-03-17 16:14:10|6748.3|6745.5|6748.3|6745.5|6748.5|6745.7|6746.5|6743.7|87
1616047650000|2021-03-18 06:07:30|6723.4|6720.6|6727.5|6724.7|6727.7|6724.9|6723.4|6720.6|23
1615997660000|2021-03-17 16:14:20|6748.8|6746|6748.8|6746|6749|6746.2|6748.3|6745.5|6
1616047660000|2021-03-18 06:07:40|6728.5|6725.7|6725.7|6722.9|6728.5|6725.7|6725.7|6722.9|7
1616047670000|2021-03-18 06:07:50|6725.2|6722.4|6724.4|6721.6|6725.2|6722.4|6723.9|6721.1|2
1615997670000|2021-03-17 16:14:30|6749|6746.2|6750.3|6747.5|6750.3|6747.5|6749|6746.2|31
1616047680000|2021-03-18 06:08:00|6725.2|6722.4|6724.7|6721.9|6725.2|6722.4|6724.7|6721.9|2
1615997680000|2021-03-17 16:14:40|6750|6747.2|6749.3|6746.5|6750|6747.2|6749.3|6746.5|10
1616047690000|2021-03-18 06:08:10|6725.2|6722.4|6725.4|6722.6|6725.4|6722.6|6725.2|6722.4|1
1615997690000|2021-03-17 16:14:50|6749|6746.2|6749.5|6746.7|6749.8|6747|6749|6746.2|31
1616047700000|2021-03-18 06:08:20|6726.4|6723.6|6726.4|6723.6|6726.9|6724.1|6726.4|6723.6|1
1615997700000|2021-03-17 16:15:00|6749.3|6746.5|6748.5|6745.7|6751|6748.2|6748.5|6745.7|32
1616047720000|2021-03-18 06:08:40|||||||||33
1615997710000|2021-03-17 16:15:10|6748|6745.2|6746.5|6743.7|6748.3|6745.5|6746.5|6743.7|22
1616047740000|2021-03-18 06:09:00|6725.9|6723.1|6725.9|6723.1|6725.9|6723.1|6725.9|6723.1|1
1615997720000|2021-03-17 16:15:20|6746.7|6743.9|6747.7|6744.9|6747.7|6744.9|6746.7|6743.9|4
1616047750000|2021-03-18 06:09:10|6725.4|6722.6|6725.4|6722.6|6725.4|6722.6|6725.2|6722.4|2
1615997730000|2021-03-17 16:15:30|6748.5|6745.7|6747.5|6744.7|6748.7|6745.9|6747.5|6744.7|18
1616047760000|2021-03-18 06:09:20|6725.2|6722.4|6725.2|6722.4|6725.2|6722.4|6725.2|6722.4|0
1616047770000|2021-03-18 06:09:30|6725.4|6722.6|6726.2|6723.4|6726.2|6723.4|6725.4|6722.6|0
1616047780000|2021-03-18 06:09:40|6726.6|6723.8|6727.2|6724.4|6727.4|6724.6|6726.4|6723.6|1
1615997740000|2021-03-17 16:15:40|6747.7|6744.9|6749.7|6746.9|6749.7|6746.9|6747.7|6744.9|41
1616047790000|2021-03-18 06:09:50|6726.7|6723.9|6726.4|6723.6|6727.2|6724.4|6726.4|6723.6|0
1615997750000|2021-03-17 16:15:50|6750.5|6747.7|6749.7|6746.9|6750.7|6747.9|6749.3|6746.5|82
1616047800000|2021-03-18 06:10:00|6726.9|6724.1|6727.4|6724.6|6727.4|6724.6|6726.6|6723.8|4
1615997760000|2021-03-17 16:16:00|6750|6747.2|6751.7|6748.9|6751.7|6748.9|6750|6747.2|31
1616047820000|2021-03-18 06:10:20|6727.6|6724.8|6727.4|6724.6|6727.9|6725.1|6727.4|6724.6|1
1615997770000|2021-03-17 16:16:10|6751|6748.2|6750.7|6747.9|6751.7|6748.9|6750.7|6747.9|61
1616047830000|2021-03-18 06:10:30|6727.2|6724.4|6727.2|6724.4|6727.4|6724.6|6726.9|6724.1|2
1615997780000|2021-03-17 16:16:20|6750.3|6747.5|6750.3|6747.5|6750.7|6747.9|6750.3|6747.5|8
1615997790000|2021-03-17 16:16:30|6750.7|6747.9|6751.5|6748.7|6751.7|6748.9|6750.2|6747.4|25
1616047840000|2021-03-18 06:10:40|6726.4|6723.6|6726.4|6723.6|6726.9|6724.1|6726.4|6723.6|0
1615997800000|2021-03-17 16:16:40|6751.7|6748.9|6751.5|6748.7|6751.7|6748.9|6751.5|6748.7|11
1616047850000|2021-03-18 06:10:50|6727.2|6724.4|6726.4|6723.6|6727.2|6724.4|6726.4|6723.6|0
1615997810000|2021-03-17 16:16:50|6751|6748.2|6750.7|6747.9|6751|6748.2|6750.7|6747.9|3
1616047860000|2021-03-18 06:11:00|6726.6|6723.8|6727.2|6724.4|6727.2|6724.4|6726.6|6723.8|0
1615997820000|2021-03-17 16:17:00|6751.5|6748.7|6752.3|6749.5|6752.7|6749.9|6751.5|6748.7|27
1616047870000|2021-03-18 06:11:10|6727.4|6724.6|6727.4|6724.6|6727.4|6724.6|6727.4|6724.6|1
1615997830000|2021-03-17 16:17:10|6752|6749.2|6750.7|6747.9|6752.5|6749.7|6750.7|6747.9|22
1616047880000|2021-03-18 06:11:20|||||||||1
1615997840000|2021-03-17 16:17:20|6750.5|6747.7|6750|6747.2|6751.5|6748.7|6750|6747.2|12
1616047890000|2021-03-18 06:11:30|6726.7|6723.9|6725.4|6722.6|6726.7|6723.9|6725.4|6722.6|6
1616047900000|2021-03-18 06:11:40|6725.9|6723.1|6724.9|6722.1|6725.9|6723.1|6724.9|6722.1|2
1616047910000|2021-03-18 06:11:50|6725.4|6722.6|6725.4|6722.6|6725.4|6722.6|6725.4|6722.6|0
1615997850000|2021-03-17 16:17:30|6750.5|6747.7|6748.7|6745.9|6750.7|6747.9|6748.3|6745.5|26
1616047920000|2021-03-18 06:12:00|6725|6722.2|6724.4|6721.6|6725|6722.2|6724.4|6721.6|7
1615997860000|2021-03-17 16:17:40|6749.7|6746.9|6749.3|6746.5|6749.7|6746.9|6748.7|6745.9|76
1616047930000|2021-03-18 06:12:10|6724.9|6722.1|6724.9|6722.1|6724.9|6722.1|6724.9|6722.1|0
1615997870000|2021-03-17 16:17:50|6749.5|6746.7|6750.7|6747.9|6750.7|6747.9|6749.5|6746.7|14
1616047940000|2021-03-18 06:12:20|6724.4|6721.6|6723.4|6720.6|6724.9|6722.1|6723.4|6720.6|5
1615997880000|2021-03-17 16:18:00|6751|6748.2|6750.3|6747.5|6751|6748.2|6750|6747.2|25
1616047950000|2021-03-18 06:12:30|6723.7|6720.9|6724.9|6722.1|6724.9|6722.1|6723.7|6720.9|3
1615997890000|2021-03-17 16:18:10|6750|6747.2|6749.7|6746.9|6750|6747.2|6749.7|6746.9|3
1616047980000|2021-03-18 06:13:00|6724.7|6721.9|6723.4|6720.6|6724.9|6722.1|6723.4|6720.6|2
1615997900000|2021-03-17 16:18:20|6750.3|6747.5|6749.3|6746.5|6750.3|6747.5|6749.3|6746.5|18
1616047990000|2021-03-18 06:13:10|6723.7|6720.9|6723.7|6720.9|6723.7|6720.9|6723.7|6720.9|0
1615997910000|2021-03-17 16:18:30|6749.7|6746.9|6749|6746.2|6749.7|6746.9|6748.5|6745.7|41
1616048000000|2021-03-18 06:13:20|6723.9|6721.1|6725.4|6722.6|6725.4|6722.6|6723.9|6721.1|4
1615997920000|2021-03-17 16:18:40|6748.7|6745.9|6748.7|6745.9|6748.7|6745.9|6748.7|6745.9|4
1616048010000|2021-03-18 06:13:30|6725|6722.2|6725.4|6722.6|6725.4|6722.6|6724.4|6721.6|0
1615997930000|2021-03-17 16:18:50|6748|6745.2|6748|6745.2|6748|6745.2|6748|6745.2|16
1616048020000|2021-03-18 06:13:40|6725.2|6722.4|6725.4|6722.6|6725.4|6722.6|6725.2|6722.4|3
1615997940000|2021-03-17 16:19:00|6748.3|6745.5|6749.3|6746.5|6749.3|6746.5|6748.3|6745.5|38
1616048030000|2021-03-18 06:13:50|6725|6722.2|6724.4|6721.6|6725|6722.2|6724.4|6721.6|0
1615997950000|2021-03-17 16:19:10|6749.5|6746.7|6752|6749.2|6752.3|6749.5|6749.5|6746.7|25
1616048050000|2021-03-18 06:14:10|6724.7|6721.9|6724.7|6721.9|6724.7|6721.9|6724.7|6721.9|0
1615997960000|2021-03-17 16:19:20|6752.3|6749.5|6754.3|6751.5|6754.7|6751.9|6752.3|6749.5|111
1616048070000|2021-03-18 06:14:30|6725|6722.2|6725.2|6722.4|6725.2|6722.4|6725|6722.2|1
1615997970000|2021-03-17 16:19:30|6754|6751.2|6754.7|6751.9|6756|6753.2|6754|6751.2|40
1616048080000|2021-03-18 06:14:40|6725.4|6722.6|6724.2|6721.4|6725.4|6722.6|6724|6721.2|4
1615997980000|2021-03-17 16:19:40|6754.5|6751.7|6755|6752.2|6755.3|6752.5|6753.3|6750.5|67
1616048090000|2021-03-18 06:14:50|6723.9|6721.1|6723.2|6720.4|6724.4|6721.6|6723.2|6720.4|18
1616048100000|2021-03-18 06:15:00|6722.7|6719.9|6722.4|6719.6|6723.2|6720.4|6722.4|6719.6|2
1616048110000|2021-03-18 06:15:10|6723|6720.2|6722.2|6719.4|6723|6720.2|6722.2|6719.4|2
1615997990000|2021-03-17 16:19:50|6755.2|6752.4|6753.5|6750.7|6755.7|6752.9|6753|6750.2|49
1616048120000|2021-03-18 06:15:20|6721|6718.2|6721.2|6718.4|6721.7|6718.9|6721|6718.2|9
1616048130000|2021-03-18 06:15:30|6721|6718.2|6721.5|6718.7|6721.5|6718.7|6721|6718.2|1
1615998000000|2021-03-17 16:20:00|6753.2|6750.4|6747.5|6744.7|6753.7|6750.9|6747.5|6744.7|24
1616048140000|2021-03-18 06:15:40|6721.2|6718.4|6721.2|6718.4|6721.2|6718.4|6721.2|6718.4|0
1616048150000|2021-03-18 06:15:50|6721.7|6718.9|6721.7|6718.9|6721.7|6718.9|6721.7|6718.9|1
1616048160000|2021-03-18 06:16:00|6722|6719.2|6722.4|6719.6|6722.4|6719.6|6722|6719.2|5
1616048170000|2021-03-18 06:16:10|6722.6|6719.8|6722.4|6719.6|6722.9|6720.1|6722.4|6719.6|0
1616048180000|2021-03-18 06:16:20|6722.9|6720.1|6724.7|6721.9|6725.2|6722.4|6722.9|6720.1|9
1615998010000|2021-03-17 16:20:10|6747.7|6744.9|6751|6748.2|6752|6749.2|6747.3|6744.5|96
1616048210000|2021-03-18 06:16:50|6725.2|6722.4|6728|6725.2|6728|6725.2|6725.2|6722.4|2
1616048220000|2021-03-18 06:17:00|6727.7|6724.9|6727.7|6724.9|6728.4|6725.6|6727.4|6724.6|3
1615998020000|2021-03-17 16:20:20|6751.5|6748.7|6751.7|6748.9|6752|6749.2|6751|6748.2|10
1616048230000|2021-03-18 06:17:10|6728.2|6725.4|6726.4|6723.6|6728.4|6725.6|6726.2|6723.4|7
1615998030000|2021-03-17 16:20:30|6752|6749.2|6751|6748.2|6752|6749.2|6751|6748.2|15
1616048240000|2021-03-18 06:17:20|6726.2|6723.4|6726.4|6723.6|6726.4|6723.6|6726.2|6723.4|0
1615998040000|2021-03-17 16:20:40|6751.5|6748.7|6753.3|6750.5|6753.5|6750.7|6751|6748.2|43
1616048270000|2021-03-18 06:17:50|6726.9|6724.1|6727.4|6724.6|6727.4|6724.6|6726.9|6724.1|0
1615998050000|2021-03-17 16:20:50|6751.5|6748.7|6751.7|6748.9|6751.7|6748.9|6751.5|6748.7|56
1616048280000|2021-03-18 06:18:00|6727.9|6725.1|6727.9|6725.1|6727.9|6725.1|6727.9|6725.1|0
1615998060000|2021-03-17 16:21:00|6752.5|6749.7|6752.5|6749.7|6753.3|6750.5|6752|6749.2|40
1616048290000|2021-03-18 06:18:10|6728.2|6725.4|6725.4|6722.6|6728.2|6725.4|6725.4|6722.6|13
1616048320000|2021-03-18 06:18:40|6725.2|6722.4|6725.4|6722.6|6725.4|6722.6|6725.1|6722.3|0
1615998070000|2021-03-17 16:21:10|6752.3|6749.5|6753.7|6750.9|6754.7|6751.9|6752.3|6749.5|99
1616048330000|2021-03-18 06:18:50|6725.6|6722.8|6724.9|6722.1|6725.9|6723.1|6724.9|6722.1|1
1615998080000|2021-03-17 16:21:20|6753.5|6750.7|6752.3|6749.5|6753.7|6750.9|6752.3|6749.5|25
1616048360000|2021-03-18 06:19:20|||||||||2
1615998090000|2021-03-17 16:21:30|6752.5|6749.7|6751.5|6748.7|6752.7|6749.9|6751.3|6748.5|58
1616048370000|2021-03-18 06:19:30|||||||||1
1615998100000|2021-03-17 16:21:40|6751.7|6748.9|6752|6749.2|6752|6749.2|6751.5|6748.7|38
1616048400000|2021-03-18 06:20:00|||||||||2
1615998110000|2021-03-17 16:21:50|6752.3|6749.5|6752.3|6749.5|6752.3|6749.5|6752|6749.2|19
1616048410000|2021-03-18 06:20:10|6725|6722.2|6725.4|6722.6|6725.4|6722.6|6724.9|6722.1|3
1615998120000|2021-03-17 16:22:00|6752.5|6749.7|6753.5|6750.7|6754|6751.2|6752|6749.2|113
1616048420000|2021-03-18 06:20:20|6725.5|6722.7|6725.4|6722.6|6725.9|6723.1|6725.2|6722.4|9
1615998130000|2021-03-17 16:22:10|6753.3|6750.5|6753.5|6750.7|6754.7|6751.9|6753.3|6750.5|73
1616048440000|2021-03-18 06:20:40|6725.7|6722.9|6725.4|6722.6|6725.9|6723.1|6725.4|6722.6|1
1615998140000|2021-03-17 16:22:20|6753.3|6750.5|6755.5|6752.7|6756.5|6753.7|6753.3|6750.5|150
1616048460000|2021-03-18 06:21:00|6725.5|6722.7|6726.4|6723.6|6726.4|6723.6|6725.5|6722.7|1
1615998150000|2021-03-17 16:22:30|6755.3|6752.5|6755|6752.2|6755.5|6752.7|6755|6752.2|4
1616048470000|2021-03-18 06:21:10|6726.2|6723.4|6726.4|6723.6|6726.4|6723.6|6726.2|6723.4|4
1615998160000|2021-03-17 16:22:40|6754.7|6751.9|6753|6750.2|6754.8|6752|6752.8|6750|33
1616048480000|2021-03-18 06:21:20|6726.5|6723.7|6726.9|6724.1|6726.9|6724.1|6726.5|6723.7|0
1615998170000|2021-03-17 16:22:50|6753.3|6750.5|6753.3|6750.5|6753.7|6750.9|6753.3|6750.5|5
1616048490000|2021-03-18 06:21:30|6727.2|6724.4|6727.2|6724.4|6727.2|6724.4|6727.2|6724.4|0
1615998180000|2021-03-17 16:23:00|6753|6750.2|6752.8|6750|6753.3|6750.5|6752.8|6750|68
1616048530000|2021-03-18 06:22:10|6727.4|6724.6|6727.7|6724.9|6727.7|6724.9|6727.4|6724.6|3
1616048540000|2021-03-18 06:22:20|6727.2|6724.4|6727.9|6725.1|6727.9|6725.1|6727.2|6724.4|1
1615998190000|2021-03-17 16:23:10|6752|6749.2|6752.5|6749.7|6752.5|6749.7|6752|6749.2|3
1616048550000|2021-03-18 06:22:30|6728.2|6725.4|6728.4|6725.6|6728.9|6726.1|6728.2|6725.4|5
1615998200000|2021-03-17 16:23:20|6752.3|6749.5|6752.5|6749.7|6752.7|6749.9|6752.3|6749.5|34
1616048560000|2021-03-18 06:22:40|6728|6725.2|6728.7|6725.9|6728.7|6725.9|6727.9|6725.1|2
1616048570000|2021-03-18 06:22:50|6729|6726.2|6731.7|6728.9|6733|6730.2|6729|6726.2|58
1615998210000|2021-03-17 16:23:30|6752.3|6749.5|6753|6750.2|6753.3|6750.5|6752.3|6749.5|45
1616048580000|2021-03-18 06:23:00|6732|6729.2|6732|6729.2|6732|6729.2|6732|6729.2|0
1615998220000|2021-03-17 16:23:40|6753.3|6750.5|6753.3|6750.5|6753.7|6750.9|6753.3|6750.5|2
1616048590000|2021-03-18 06:23:10|6731.7|6728.9|6733|6730.2|6733|6730.2|6731.7|6728.9|1
1615998230000|2021-03-17 16:23:50|6753.7|6750.9|6751.5|6748.7|6754.3|6751.5|6751.3|6748.5|107
1616048600000|2021-03-18 06:23:20|6732.2|6729.4|6732.7|6729.9|6732.7|6729.9|6732.2|6729.4|3
1615998240000|2021-03-17 16:24:00|6751.8|6749|6745.3|6742.5|6752.7|6749.9|6745.3|6742.5|310
1616048610000|2021-03-18 06:23:30|6732.9|6730.1|6732.2|6729.4|6733.2|6730.4|6732.2|6729.4|3
1615998250000|2021-03-17 16:24:10|6745|6742.2|6743|6740.2|6745.7|6742.9|6743|6740.2|131
1616048620000|2021-03-18 06:23:40|6733.2|6730.4|6734|6731.2|6734.2|6731.4|6733.2|6730.4|10
1615998260000|2021-03-17 16:24:20|6743.3|6740.5|6741.5|6738.7|6743.3|6740.5|6737|6734.2|580
1616048630000|2021-03-18 06:23:50|6733.2|6730.4|6733.2|6730.4|6733.7|6730.9|6733.2|6730.4|0
1615998270000|2021-03-17 16:24:30|6741.3|6738.5|6744.7|6741.9|6744.7|6741.9|6741|6738.2|121
1616048640000|2021-03-18 06:24:00|6733.7|6730.9|6734|6731.2|6734.2|6731.4|6733.7|6730.9|2
1615998280000|2021-03-17 16:24:40|6744.5|6741.7|6742.1|6739.3|6745.5|6742.7|6741.5|6738.7|68
1616048650000|2021-03-18 06:24:10|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|1
1615998290000|2021-03-17 16:24:50|6742|6739.2|6741|6738.2|6742|6739.2|6741|6738.2|40
1616048670000|2021-03-18 06:24:30|6734.5|6731.7|6735.2|6732.4|6735.2|6732.4|6734.5|6731.7|53
1615998300000|2021-03-17 16:25:00|6741.3|6738.5|6744|6741.2|6744.3|6741.5|6741.3|6738.5|43
1616048680000|2021-03-18 06:24:40|6734.9|6732.1|6735.4|6732.6|6737.2|6734.4|6734.5|6731.7|13
1615998310000|2021-03-17 16:25:10|6744.3|6741.5|6747.3|6744.5|6748|6745.2|6743.8|6741|51
1616048690000|2021-03-18 06:24:50|6736|6733.2|6736.7|6733.9|6736.7|6733.9|6735.7|6732.9|4
1615998320000|2021-03-17 16:25:20|6747.7|6744.9|6748.8|6746|6749.5|6746.7|6747.7|6744.9|58
1616048700000|2021-03-18 06:25:00|6737|6734.2|6737.2|6734.4|6737.4|6734.6|6737|6734.2|9
1615998330000|2021-03-17 16:25:30|6748.5|6745.7|6746.3|6743.5|6748.8|6746|6744.8|6742|164
1616048710000|2021-03-18 06:25:10|6737.4|6734.6|6739|6736.2|6739|6736.2|6737.2|6734.4|12
1615998340000|2021-03-17 16:25:40|6747.3|6744.5|6747.8|6745|6749.3|6746.5|6746.8|6744|118
1616048720000|2021-03-18 06:25:20|6739.2|6736.4|6739.2|6736.4|6739.2|6736.4|6739.2|6736.4|28
1615998350000|2021-03-17 16:25:50|6747.3|6744.5|6744.9|6742.1|6747.5|6744.7|6744.9|6742.1|82
1616048730000|2021-03-18 06:25:30|6740.2|6737.4|6740|6737.2|6740.2|6737.4|6740|6737.2|14
1615998360000|2021-03-17 16:26:00|6745.1|6742.3|6745.1|6742.3|6745.3|6742.5|6743.8|6741|17
1616048740000|2021-03-18 06:25:40|6739.7|6736.9|6739.7|6736.9|6739.7|6736.9|6739.7|6736.9|1
1615998370000|2021-03-17 16:26:10|6744.1|6741.3|6746.3|6743.5|6746.3|6743.5|6742.6|6739.8|97
1616048750000|2021-03-18 06:25:50|6740|6737.2|6740|6737.2|6740|6737.2|6740|6737.2|2
1615998380000|2021-03-17 16:26:20|6745.7|6742.9|6745.3|6742.5|6746.3|6743.5|6745.3|6742.5|21
1616048760000|2021-03-18 06:26:00|6739.8|6737|6738.5|6735.7|6739.8|6737|6738.5|6735.7|5
1615998390000|2021-03-17 16:26:30|6745.1|6742.3|6744.8|6742|6745.1|6742.3|6743.3|6740.5|47
1616048770000|2021-03-18 06:26:10|6738.2|6735.4|6738.7|6735.9|6739.2|6736.4|6738.2|6735.4|3
1616048780000|2021-03-18 06:26:20|6738.2|6735.4|6738.7|6735.9|6738.7|6735.9|6738.2|6735.4|0
1616048790000|2021-03-18 06:26:30|6738.2|6735.4|6738.7|6735.9|6738.7|6735.9|6738.2|6735.4|0
1615998400000|2021-03-17 16:26:40|6744.3|6741.5|6744.3|6741.5|6744.3|6741.5|6743.3|6740.5|24
1616048800000|2021-03-18 06:26:40|6738.9|6736.1|6738.7|6735.9|6739.2|6736.4|6738.2|6735.4|6
1615998410000|2021-03-17 16:26:50|6744|6741.2|6742.8|6740|6744.3|6741.5|6740.3|6737.5|58
1616048810000|2021-03-18 06:26:50|6738.2|6735.4|6738.7|6735.9|6738.7|6735.9|6738.2|6735.4|0
1615998420000|2021-03-17 16:27:00|6743|6740.2|6744|6741.2|6744.3|6741.5|6743|6740.2|73
1616048820000|2021-03-18 06:27:00|6738.9|6736.1|6736.7|6733.9|6739.2|6736.4|6736.2|6733.4|16
1615998430000|2021-03-17 16:27:10|6744.3|6741.5|6745.3|6742.5|6745.3|6742.5|6744.3|6741.5|19
1616048830000|2021-03-18 06:27:10|6736.9|6734.1|6736.4|6733.6|6736.9|6734.1|6736.4|6733.6|8
1615998440000|2021-03-17 16:27:20|6744.3|6741.5|6745.3|6742.5|6746.3|6743.5|6744.3|6741.5|68
1616048840000|2021-03-18 06:27:20|6736.7|6733.9|6736.7|6733.9|6736.7|6733.9|6736.7|6733.9|3
1615998450000|2021-03-17 16:27:30|6744.9|6742.1|6745.3|6742.5|6745.3|6742.5|6744.3|6741.5|58
1616048850000|2021-03-18 06:27:30|6736.4|6733.6|6737.7|6734.9|6737.7|6734.9|6736.2|6733.4|7
1615998460000|2021-03-17 16:27:40|6745.1|6742.3|6744.3|6741.5|6745.3|6742.5|6743.3|6740.5|27
1616048860000|2021-03-18 06:27:40|6737.9|6735.1|6737.2|6734.4|6738.4|6735.6|6737.2|6734.4|2
1615998470000|2021-03-17 16:27:50|6743.8|6741|6743.3|6740.5|6743.8|6741|6743.2|6740.4|45
1616048870000|2021-03-18 06:27:50|6737|6734.2|6737|6734.2|6737|6734.2|6736.5|6733.7|6
1615998480000|2021-03-17 16:28:00|6742.8|6740|6743.3|6740.5|6744.3|6741.5|6741.3|6738.5|74
1616048880000|2021-03-18 06:28:00|6736.4|6733.6|6736.4|6733.6|6736.4|6733.6|6736.4|6733.6|0
1616048890000|2021-03-18 06:28:10|6736.5|6733.7|6737.7|6734.9|6737.7|6734.9|6736.5|6733.7|1
1616048900000|2021-03-18 06:28:20|6736.7|6733.9|6736.7|6733.9|6736.7|6733.9|6736.7|6733.9|2
1616048910000|2021-03-18 06:28:30|6737|6734.2|6737.7|6734.9|6737.7|6734.9|6737|6734.2|4
1616048920000|2021-03-18 06:28:40|6737.9|6735.1|6736.9|6734.1|6738.2|6735.4|6736.9|6734.1|3
1616048930000|2021-03-18 06:28:50|6736.2|6733.4|6736.9|6734.1|6736.9|6734.1|6736.2|6733.4|2
1616048940000|2021-03-18 06:29:00|6736.5|6733.7|6736.2|6733.4|6736.5|6733.7|6736.2|6733.4|2
1616048950000|2021-03-18 06:29:10|6736.9|6734.1|6736.9|6734.1|6736.9|6734.1|6736.9|6734.1|2
1616048960000|2021-03-18 06:29:20|||||||||3
1615998490000|2021-03-17 16:28:10|6743.5|6740.7|6743.6|6740.8|6745.3|6742.5|6743.5|6740.7|73
1616048970000|2021-03-18 06:29:30|||||||||2
1616048980000|2021-03-18 06:29:40|||||||||3
1615998500000|2021-03-17 16:28:20|6743.9|6741.1|6741.3|6738.5|6743.9|6741.1|6741.3|6738.5|49
1616048990000|2021-03-18 06:29:50|||||||||4
1615998510000|2021-03-17 16:28:30|6740.5|6737.7|6741.3|6738.5|6742.3|6739.5|6740.3|6737.5|34
1615998520000|2021-03-17 16:28:40|6741.1|6738.3|6741.3|6738.5|6741.5|6738.7|6739.3|6736.5|79
1616049000000|2021-03-18 06:30:00|6736.2|6733.4|6736.4|6733.6|6736.9|6734.1|6736.2|6733.4|10
1615998530000|2021-03-17 16:28:50|6741.6|6738.8|6741.3|6738.5|6742.5|6739.7|6740.3|6737.5|160
1616049010000|2021-03-18 06:30:10|6736.9|6734.1|6736.4|6733.6|6736.9|6734.1|6736.2|6733.4|2
1615998540000|2021-03-17 16:29:00|6740.7|6737.9|6742.6|6739.8|6743.3|6740.5|6739.6|6736.8|367
1616049030000|2021-03-18 06:30:30|6736.9|6734.1|6736.9|6734.1|6736.9|6734.1|6736.9|6734.1|2
1615998550000|2021-03-17 16:29:10|6742.3|6739.5|6740.3|6737.5|6742.3|6739.5|6739.6|6736.8|86
1616049040000|2021-03-18 06:30:40|6737.9|6735.1|6742|6739.2|6742|6739.2|6737.9|6735.1|35
1615998560000|2021-03-17 16:29:20|6740.1|6737.3|6741.6|6738.8|6742.6|6739.8|6740.1|6737.3|145
1616049050000|2021-03-18 06:30:50|6741.2|6738.4|6742.7|6739.9|6743.2|6740.4|6741.2|6738.4|105
1615998570000|2021-03-17 16:29:30|6741.9|6739.1|6739.9|6737.1|6741.9|6739.1|6739.9|6737.1|260
1616049060000|2021-03-18 06:31:00|6743|6740.2|6743.7|6740.9|6743.7|6740.9|6743|6740.2|5
1615998580000|2021-03-17 16:29:40|6740.1|6737.3|6741.3|6738.5|6741.3|6738.5|6739.3|6736.5|201
1616049070000|2021-03-18 06:31:10|6743.4|6740.6|6742.7|6739.9|6743.4|6740.6|6742.2|6739.4|4
1615998590000|2021-03-17 16:29:50|6740.9|6738.1|6739.6|6736.8|6740.9|6738.1|6738.9|6736.1|749
1616049080000|2021-03-18 06:31:20|6743.2|6740.4|6743.7|6740.9|6744.2|6741.4|6742.7|6739.9|11
1615998600000|2021-03-17 16:30:00|6739.3|6736.5|6739.6|6736.8|6739.6|6736.8|6736.8|6734|501
1616049090000|2021-03-18 06:31:30|6743.4|6740.6|6745.2|6742.4|6745.2|6742.4|6743.4|6740.6|21
1615998610000|2021-03-17 16:30:10|6739.3|6736.5|6739.5|6736.7|6740.3|6737.5|6739.3|6736.5|86
1616049100000|2021-03-18 06:31:40|6745.5|6742.7|6745.4|6742.6|6745.5|6742.7|6745.2|6742.4|14
1615998620000|2021-03-17 16:30:20|6739.3|6736.5|6739.3|6736.5|6740.3|6737.5|6739.3|6736.5|95
1616049110000|2021-03-18 06:31:50|6745.2|6742.4|6743.2|6740.4|6745.4|6742.6|6743.2|6740.4|6
1615998630000|2021-03-17 16:30:30|6739.9|6737.1|6738|6735.2|6740.3|6737.5|6738|6735.2|130
1616049120000|2021-03-18 06:32:00|6744.4|6741.6|6745|6742.2|6745.4|6742.6|6744.4|6741.6|8
1615998640000|2021-03-17 16:30:40|6737.6|6734.8|6738.3|6735.5|6738.3|6735.5|6736.3|6733.5|59
1616049130000|2021-03-18 06:32:10|6744.2|6741.4|6743.9|6741.1|6744.2|6741.4|6743.9|6741.1|1
1615998650000|2021-03-17 16:30:50|6737.9|6735.1|6735.1|6732.3|6737.9|6735.1|6733.3|6730.5|142
1616049140000|2021-03-18 06:32:20|6743.7|6740.9|6743.7|6740.9|6743.7|6740.9|6743.7|6740.9|16
1615998660000|2021-03-17 16:31:00|6734.9|6732.1|6735.8|6733|6737.1|6734.3|6734.8|6732|172
1616049150000|2021-03-18 06:32:30|6743.4|6740.6|6743.2|6740.4|6743.4|6740.6|6743.2|6740.4|0
1615998670000|2021-03-17 16:31:10|6735.9|6733.1|6737.4|6734.6|6737.9|6735.1|6735.9|6733.1|53
1616049160000|2021-03-18 06:32:40|6743.4|6740.6|6743.4|6740.6|6743.4|6740.6|6743.4|6740.6|5
1616049170000|2021-03-18 06:32:50|6743.5|6740.7|6743.4|6740.6|6743.9|6741.1|6743.4|6740.6|1
1616049180000|2021-03-18 06:33:00|6743.5|6740.7|6743.9|6741.1|6743.9|6741.1|6743.5|6740.7|0
1615998680000|2021-03-17 16:31:20|6736.6|6733.8|6735.1|6732.3|6736.6|6733.8|6734.3|6731.5|642
1616049190000|2021-03-18 06:33:10|6744.2|6741.4|6746.5|6743.7|6746.5|6743.7|6744.2|6741.4|46
1616049200000|2021-03-18 06:33:20|6746.4|6743.6|6746.2|6743.4|6747.2|6744.4|6746.2|6743.4|4
1615998690000|2021-03-17 16:31:30|6734.9|6732.1|6736.3|6733.5|6736.3|6733.5|6734.6|6731.8|20
1616049210000|2021-03-18 06:33:30|6746.7|6743.9|6746.7|6743.9|6746.7|6743.9|6746.7|6743.9|0
1616049220000|2021-03-18 06:33:40|6746.5|6743.7|6746.2|6743.4|6746.5|6743.7|6746.2|6743.4|1
1615998700000|2021-03-17 16:31:40|6736.9|6734.1|6736.3|6733.5|6736.9|6734.1|6735.6|6732.8|14
1616049230000|2021-03-18 06:33:50|6746.4|6743.6|6744.9|6742.1|6746.4|6743.6|6744.9|6742.1|8
1616049240000|2021-03-18 06:34:00|||||||||2
1616049250000|2021-03-18 06:34:10|||||||||5
1615998710000|2021-03-17 16:31:50|6736.1|6733.3|6738.1|6735.3|6738.1|6735.3|6736.1|6733.3|25
1616049260000|2021-03-18 06:34:20|6744.2|6741.4|6744.7|6741.9|6744.7|6741.9|6743.7|6740.9|5
1616049270000|2021-03-18 06:34:30|6744.4|6741.6|6744.2|6741.4|6744.4|6741.6|6743.7|6740.9|2
1616049280000|2021-03-18 06:34:40|6745.2|6742.4|6745.4|6742.6|6745.4|6742.6|6745.2|6742.4|4
1616049290000|2021-03-18 06:34:50|6745.9|6743.1|6745.2|6742.4|6745.9|6743.1|6745.2|6742.4|3
1615998720000|2021-03-17 16:32:00|6737.9|6735.1|6736.1|6733.3|6738.1|6735.3|6735.9|6733.1|15
1616049300000|2021-03-18 06:35:00|6745.4|6742.6|6747.4|6744.6|6748.8|6746|6745.2|6742.4|226
1616049320000|2021-03-18 06:35:20|6746.2|6743.4|6745.4|6742.6|6746.2|6743.4|6745.4|6742.6|9
1616049330000|2021-03-18 06:35:30|6746.2|6743.4|6746.4|6743.6|6746.9|6744.1|6745.7|6742.9|6
1616049340000|2021-03-18 06:35:40|6746.5|6743.7|6746.4|6743.6|6746.5|6743.7|6746.4|6743.6|1
1615998730000|2021-03-17 16:32:10|6735.9|6733.1|6736.3|6733.5|6736.9|6734.1|6735.9|6733.1|4
1616049360000|2021-03-18 06:36:00|6746.2|6743.4|6746.9|6744.1|6746.9|6744.1|6746.2|6743.4|1
1616049370000|2021-03-18 06:36:10|6746.4|6743.6|6748.2|6745.4|6748.2|6745.4|6746.4|6743.6|49
1615998740000|2021-03-17 16:32:20|6736.6|6733.8|6736.6|6733.8|6736.6|6733.8|6736.3|6733.5|2
1616049380000|2021-03-18 06:36:20|6748.4|6745.6|6749.4|6746.6|6749.4|6746.6|6748.4|6745.6|2
1615998750000|2021-03-17 16:32:30|6736.9|6734.1|6736.9|6734.1|6738.3|6735.5|6736.9|6734.1|292
1616049390000|2021-03-18 06:36:30|6749.5|6746.7|6750.4|6747.6|6750.4|6747.6|6749.5|6746.7|1
1616049400000|2021-03-18 06:36:40|6750.5|6747.7|6750|6747.2|6750.9|6748.1|6750|6747.2|36
1615998760000|2021-03-17 16:32:40|6736.7|6733.9|6736.6|6733.8|6736.7|6733.9|6735.9|6733.1|21
1616049410000|2021-03-18 06:36:50|6749.8|6747|6748|6745.2|6749.8|6747|6748|6745.2|1
1616049420000|2021-03-18 06:37:00|6747.7|6744.9|6747.7|6744.9|6747.7|6744.9|6746|6743.2|15
1616049430000|2021-03-18 06:37:10|6747.9|6745.1|6747.7|6744.9|6748.2|6745.4|6747.7|6744.9|5
1616049450000|2021-03-18 06:37:30|6747.4|6744.6|6747.7|6744.9|6747.7|6744.9|6747.4|6744.6|2
1616049470000|2021-03-18 06:37:50|6747.4|6744.6|6749.4|6746.6|6750.2|6747.4|6747.4|6744.6|8
1616049480000|2021-03-18 06:38:00|6749.7|6746.9|6750.4|6747.6|6750.7|6747.9|6749.2|6746.4|10
1615998770000|2021-03-17 16:32:50|6736.9|6734.1|6736.2|6733.4|6737.2|6734.4|6735.9|6733.1|9
1616049490000|2021-03-18 06:38:10|6748.7|6745.9|6749.7|6746.9|6749.7|6746.9|6748.2|6745.4|55
1616049500000|2021-03-18 06:38:20|6749.9|6747.1|6749.7|6746.9|6750.2|6747.4|6749.2|6746.4|3
1615998780000|2021-03-17 16:33:00|6735.9|6733.1|6735.9|6733.1|6736.9|6734.1|6735.5|6732.7|36
1616049510000|2021-03-18 06:38:30|6750.2|6747.4|6751.2|6748.4|6751.2|6748.4|6750.2|6747.4|14
1615998790000|2021-03-17 16:33:10|6736.2|6733.4|6736.6|6733.8|6737.4|6734.6|6736.1|6733.3|439
1616049520000|2021-03-18 06:38:40|6752.9|6750.1|6752|6749.2|6752.9|6750.1|6752|6749.2|78
1615998800000|2021-03-17 16:33:20|6736.4|6733.6|6736.9|6734.1|6736.9|6734.1|6736.4|6733.6|26
1616049530000|2021-03-18 06:38:50|6751.2|6748.4|6751.2|6748.4|6751.2|6748.4|6751.2|6748.4|0
1615998810000|2021-03-17 16:33:30|6737.9|6735.1|6736.2|6733.4|6737.9|6735.1|6736.2|6733.4|19
1616049540000|2021-03-18 06:39:00|6751.7|6748.9|6751.7|6748.9|6751.7|6748.9|6751.7|6748.9|3
1615998820000|2021-03-17 16:33:40|6735.9|6733.1|6734.9|6732.1|6735.9|6733.1|6734.9|6732.1|42
1616049550000|2021-03-18 06:39:10|6752|6749.2|6751.7|6748.9|6752.2|6749.4|6751.7|6748.9|91
1615998830000|2021-03-17 16:33:50|6735.1|6732.3|6734.9|6732.1|6735.9|6733.1|6734.9|6732.1|9
1616049560000|2021-03-18 06:39:20|6749.9|6747.1|6749.4|6746.6|6749.9|6747.1|6749.2|6746.4|9
1615998840000|2021-03-17 16:34:00|6735.3|6732.5|6736.9|6734.1|6737.1|6734.3|6735.3|6732.5|13
1616049570000|2021-03-18 06:39:30|6749.9|6747.1|6749.4|6746.6|6749.9|6747.1|6749.4|6746.6|2
1615998850000|2021-03-17 16:34:10|6736.1|6733.3|6738.4|6735.6|6738.8|6736|6736.1|6733.3|34
1616049580000|2021-03-18 06:39:40|6749.5|6746.7|6749.2|6746.4|6749.9|6747.1|6749.2|6746.4|4
1615998860000|2021-03-17 16:34:20|6738.6|6735.8|6739.3|6736.5|6739.3|6736.5|6738.1|6735.3|13
1616049590000|2021-03-18 06:39:50|6749.4|6746.6|6747.4|6744.6|6749.4|6746.6|6747.2|6744.4|5
1615998870000|2021-03-17 16:34:30|6738.9|6736.1|6739.3|6736.5|6739.6|6736.8|6738.6|6735.8|68
1616049600000|2021-03-18 06:40:00|6747.5|6744.7|6748.7|6745.9|6748.7|6745.9|6747.5|6744.7|8
1615998880000|2021-03-17 16:34:40|6738.9|6736.1|6738.9|6736.1|6738.9|6736.1|6738.6|6735.8|46
1616049610000|2021-03-18 06:40:10|6748.9|6746.1|6749.2|6746.4|6749.7|6746.9|6748.9|6746.1|16
1615998890000|2021-03-17 16:34:50|6738.4|6735.6|6734.9|6732.1|6738.4|6735.6|6734.9|6732.1|278
1616049620000|2021-03-18 06:40:20|6750|6747.2|6750|6747.2|6750|6747.2|6749.5|6746.7|3
1615998900000|2021-03-17 16:35:00|6735.1|6732.3|6735.3|6732.5|6735.3|6732.5|6734.9|6732.1|9
1616049630000|2021-03-18 06:40:30|6749.8|6747|6749.5|6746.7|6749.8|6747|6749.5|6746.7|0
1616049650000|2021-03-18 06:40:50|6749.7|6746.9|6750.4|6747.6|6750.4|6747.6|6749.7|6746.9|89
1615998910000|2021-03-17 16:35:10|6734.9|6732.1|6736.3|6733.5|6736.3|6733.5|6734.9|6732.1|8
1616049660000|2021-03-18 06:41:00|6750.5|6747.7|6750.4|6747.6|6750.5|6747.7|6750.4|6747.6|7
1615998920000|2021-03-17 16:35:20|6736.1|6733.3|6736.1|6733.3|6736.6|6733.8|6735.9|6733.1|8
1616049670000|2021-03-18 06:41:10|6750.5|6747.7|6750.5|6747.7|6750.5|6747.7|6750.5|6747.7|22
1615998930000|2021-03-17 16:35:30|6735.9|6733.1|6736.1|6733.3|6736.1|6733.3|6735.9|6733.1|0
1616049680000|2021-03-18 06:41:20|6750|6747.2|6749.9|6747.1|6750.2|6747.4|6749.9|6747.1|3
1615998940000|2021-03-17 16:35:40|6735.9|6733.1|6736.6|6733.8|6737.6|6734.8|6735.9|6733.1|110
1616049690000|2021-03-18 06:41:30|6749|6746.2|6747.4|6744.6|6749|6746.2|6747.4|6744.6|66
1615998950000|2021-03-17 16:35:50|||||||||2
1616049700000|2021-03-18 06:41:40|6747|6744.2|6747.5|6744.7|6747.5|6744.7|6747|6744.2|2
1615998960000|2021-03-17 16:36:00|6736.9|6734.1|6737.6|6734.8|6737.6|6734.8|6736.9|6734.1|18
1616049710000|2021-03-18 06:41:50|6747.7|6744.9|6747.7|6744.9|6747.7|6744.9|6747.5|6744.7|2
1615998970000|2021-03-17 16:36:10|6737.3|6734.5|6737.4|6734.6|6737.6|6734.8|6736.9|6734.1|6
1616049720000|2021-03-18 06:42:00|6747.5|6744.7|6747|6744.2|6747.7|6744.9|6747|6744.2|6
1615998980000|2021-03-17 16:36:20|6737.6|6734.8|6737.6|6734.8|6737.6|6734.8|6737.6|6734.8|2
1616049730000|2021-03-18 06:42:10|6746.5|6743.7|6745.5|6742.7|6746.5|6743.7|6745.4|6742.6|6
1615998990000|2021-03-17 16:36:30|6737.9|6735.1|6737.9|6735.1|6738.3|6735.5|6737.4|6734.6|32
1616049740000|2021-03-18 06:42:20|6745.9|6743.1|6747|6744.2|6747|6744.2|6745.9|6743.1|28
1615999000000|2021-03-17 16:36:40|6738.9|6736.1|6739.1|6736.3|6740.6|6737.8|6738.9|6736.1|76
1616049750000|2021-03-18 06:42:30|6746.5|6743.7|6747|6744.2|6747|6744.2|6744.5|6741.7|10
1615999010000|2021-03-17 16:36:50|6738.9|6736.1|6738.9|6736.1|6738.9|6736.1|6738.9|6736.1|1
1616049770000|2021-03-18 06:42:50|||||||||5
1615999020000|2021-03-17 16:37:00|6739.9|6737.1|6738.9|6736.1|6739.9|6737.1|6737.9|6735.1|121
1616049780000|2021-03-18 06:43:00|6746.5|6743.7|6746.4|6743.6|6746.5|6743.7|6746.4|6743.6|8
1615999030000|2021-03-17 16:37:10|6738.6|6735.8|6738.9|6736.1|6738.9|6736.1|6738.6|6735.8|2
1616049790000|2021-03-18 06:43:10|6746.5|6743.7|6746.4|6743.6|6746.5|6743.7|6746.4|6743.6|1
1616049800000|2021-03-18 06:43:20|6746.5|6743.7|6747.5|6744.7|6747.5|6744.7|6746.5|6743.7|3
1615999040000|2021-03-17 16:37:20|6738.6|6735.8|6739.9|6737.1|6740.6|6737.8|6736.9|6734.1|298
1616049820000|2021-03-18 06:43:40|6747.2|6744.4|6747.3|6744.5|6747.3|6744.5|6746.8|6744|3
1615999050000|2021-03-17 16:37:30|6739.7|6736.9|6738.9|6736.1|6739.7|6736.9|6738.6|6735.8|9
1616049840000|2021-03-18 06:44:00|6747.5|6744.7|6747.3|6744.5|6748.3|6745.5|6747.3|6744.5|4
1616049850000|2021-03-18 06:44:10|6747.5|6744.7|6748.5|6745.7|6749.4|6745.9|6747.5|6744.7|16
1615999060000|2021-03-17 16:37:40|6738.6|6735.8|6738.6|6735.8|6738.6|6735.8|6737.9|6735.1|8
1616049860000|2021-03-18 06:44:20|6748.3|6745.5|6749|6746.2|6749|6746.2|6748.3|6745.5|1
1615999070000|2021-03-17 16:37:50|6738.4|6735.6|6738.6|6735.8|6738.9|6736.1|6738.1|6735.3|4
1616049870000|2021-03-18 06:44:30|6747.2|6744.4|6749|6746.2|6749|6746.2|6747.2|6744.4|21
1616049880000|2021-03-18 06:44:40|6749.5|6746.7|6749.5|6746.7|6749.5|6746.7|6749.5|6746.7|0
1615999080000|2021-03-17 16:38:00|6738.9|6736.1|6738.6|6735.8|6739.1|6736.3|6738.6|6735.8|17
1616049890000|2021-03-18 06:44:50|6749|6746.2|6748.5|6745.7|6749|6746.2|6748.5|6745.7|0
1615999090000|2021-03-17 16:38:10|6738.1|6735.3|6738.4|6735.6|6739.9|6737.1|6738.1|6735.3|23
1616049900000|2021-03-18 06:45:00|6748.3|6745.5|6748.5|6745.7|6748.5|6745.7|6748.3|6745.5|5
1615999100000|2021-03-17 16:38:20|6738.6|6735.8|6738.6|6735.8|6738.6|6735.8|6738.1|6735.3|4
1616049910000|2021-03-18 06:45:10|6747.8|6745|6747.3|6744.5|6747.8|6745|6746.8|6744|3
1615999110000|2021-03-17 16:38:30|6738.9|6736.1|6738.9|6736.1|6738.9|6736.1|6738.4|6735.6|55
1616049920000|2021-03-18 06:45:20|6747|6744.2|6747.3|6744.5|6747.3|6744.5|6747|6744.2|2
1615999120000|2021-03-17 16:38:40|6739.6|6736.8|6739.6|6736.8|6739.6|6736.8|6739.6|6736.8|26
1616049930000|2021-03-18 06:45:30|6747.5|6744.7|6747.5|6744.7|6747.5|6744.7|6747.5|6744.7|1
1615999130000|2021-03-17 16:38:50|||||||||4
1616049940000|2021-03-18 06:45:40|6747.3|6744.5|6747.3|6744.5|6747.3|6744.5|6747.3|6744.5|0
1615999140000|2021-03-17 16:39:00|6739.4|6736.6|6739.4|6736.6|6739.4|6736.6|6739.3|6736.5|6
1616049950000|2021-03-18 06:45:50|||||||||2
1616049960000|2021-03-18 06:46:00|6745.7|6742.9|6745.5|6742.7|6746.5|6743.7|6745.5|6742.7|5
1616049970000|2021-03-18 06:46:10|6745.7|6742.9|6746|6743.2|6746.7|6743.9|6745.7|6742.9|3
1615999150000|2021-03-17 16:39:10|6739.6|6736.8|6739.6|6736.8|6739.6|6736.8|6739.6|6736.8|1
1616049980000|2021-03-18 06:46:20|6746.4|6743.6|6746.7|6743.9|6747|6744.2|6746.4|6743.6|1
1616049990000|2021-03-18 06:46:30|6747|6744.2|6747.5|6744.7|6747.5|6744.7|6747|6744.2|2
1616050000000|2021-03-18 06:46:40|6746.8|6744|6745.2|6742.4|6746.8|6744|6744.5|6741.7|12
1615999160000|2021-03-17 16:39:20|6739.2|6736.4|6737.9|6735.1|6739.2|6736.4|6737.6|6734.8|12
1616050010000|2021-03-18 06:46:50|6746.7|6743.9|6747.5|6744.7|6747.5|6744.7|6746.7|6743.9|28
1616050020000|2021-03-18 06:47:00|6747.7|6744.9|6749.5|6746.7|6749.5|6746.7|6747.7|6744.9|7
1615999170000|2021-03-17 16:39:30|6738.1|6735.3|6738.6|6735.8|6738.9|6736.1|6737.9|6735.1|23
1616050030000|2021-03-18 06:47:10|6749.7|6746.9|6749.7|6746.9|6749.7|6746.9|6749.7|6746.9|2
1616050040000|2021-03-18 06:47:20|6749.5|6746.7|6748.7|6745.9|6749.5|6746.7|6748.5|6745.7|13
1615999180000|2021-03-17 16:39:40|6737.9|6735.1|6737.9|6735.1|6737.9|6735.1|6737.9|6735.1|1
1616050050000|2021-03-18 06:47:30|6748.5|6745.7|6748.7|6745.9|6748.7|6745.9|6748.5|6745.7|1
1615999190000|2021-03-17 16:39:50|6736.6|6733.8|6737.4|6734.6|6737.6|6734.8|6736.6|6733.8|72
1615999200000|2021-03-17 16:40:00|6737.1|6734.3|6736.9|6734.1|6737.1|6734.3|6736.9|6734.1|0
1616050060000|2021-03-18 06:47:40|6748.5|6745.7|6747.7|6744.9|6748.5|6745.7|6747.7|6744.9|1
1615999210000|2021-03-17 16:40:10|6736.6|6733.8|6736.3|6733.5|6737.6|6734.8|6735.9|6733.1|142
1616050080000|2021-03-18 06:48:00|6748|6745.2|6747.5|6744.7|6748|6745.2|6747.5|6744.7|0
1616050100000|2021-03-18 06:48:20|6747.7|6744.9|6746.7|6743.9|6747.7|6744.9|6746.4|6743.6|5
1616050110000|2021-03-18 06:48:30|6745.7|6742.9|6746|6743.2|6746.2|6743.4|6745.5|6742.7|3
1615999220000|2021-03-17 16:40:20|6736.1|6733.3|6735.9|6733.1|6736.6|6733.8|6735.3|6732.5|4
1616050120000|2021-03-18 06:48:40|6746.6|6743.8|6748|6745.2|6748|6745.2|6746.6|6743.8|4
1615999230000|2021-03-17 16:40:30|6735.3|6732.5|6729.6|6726.8|6735.3|6732.5|6728.9|6726.1|261
1616050130000|2021-03-18 06:48:50|6748.2|6745.4|6748|6745.2|6748.5|6745.7|6748|6745.2|0
1616050140000|2021-03-18 06:49:00|6747.7|6744.9|6749|6746.2|6749.2|6746.4|6747.7|6744.9|5
1616050150000|2021-03-18 06:49:10|6748.7|6745.9|6749|6746.2|6749.2|6746.4|6748.7|6745.9|5
1615999240000|2021-03-17 16:40:40|6729.4|6726.6|6728.4|6725.6|6729.4|6726.6|6727.1|6724.3|142
1616050160000|2021-03-18 06:49:20|6748|6745.2|6748|6745.2|6748|6745.2|6748|6745.2|0
1615999250000|2021-03-17 16:40:50|6728|6725.2|6728.7|6725.9|6729.2|6726.4|6726.7|6723.9|147
1616050170000|2021-03-18 06:49:30|6748.2|6745.4|6748.7|6745.9|6749.2|6746.4|6748.2|6745.4|3
1615999260000|2021-03-17 16:41:00|6729|6726.2|6727.5|6724.7|6729.2|6726.4|6727.5|6724.7|73
1616050180000|2021-03-18 06:49:40|6747.2|6744.4|6746.7|6743.9|6747.2|6744.4|6746.7|6743.9|5
1615999270000|2021-03-17 16:41:10|6727.2|6724.4|6726.5|6723.7|6728.1|6724.9|6726.2|6723.4|62
1616050190000|2021-03-18 06:49:50|6747.2|6744.4|6749.7|6746.9|6749.7|6746.9|6747.2|6744.4|21
1615999280000|2021-03-17 16:41:20|6726.7|6723.9|6726.7|6723.9|6727.2|6724.4|6726.5|6723.7|17
1616050200000|2021-03-18 06:50:00|6749.5|6746.7|6749.5|6746.7|6749.7|6746.9|6749.5|6746.7|3
1615999290000|2021-03-17 16:41:30|6727.2|6724.4|6727.9|6725.1|6728.5|6725.7|6727.2|6724.4|57
1616050210000|2021-03-18 06:50:10|6749.2|6746.4|6747.7|6744.9|6749.2|6746.4|6747.7|6744.9|4
1615999300000|2021-03-17 16:41:40|6728.5|6725.7|6729.7|6726.9|6730.2|6727.4|6728.5|6725.7|28
1616050220000|2021-03-18 06:50:20|||||||||4
1615999310000|2021-03-17 16:41:50|6729.5|6726.7|6727.2|6724.4|6729.5|6726.7|6727.2|6724.4|15
1616050230000|2021-03-18 06:50:30|6749.7|6746.9|6749.7|6746.9|6749.7|6746.9|6749.7|6746.9|16
1615999320000|2021-03-17 16:42:00|6726.8|6724|6726.7|6723.9|6727.2|6724.4|6726.5|6723.7|18
1616050240000|2021-03-18 06:50:40|6750|6747.2|6750.7|6747.9|6750.7|6747.9|6750|6747.2|17
1616050250000|2021-03-18 06:50:50|6750.5|6747.7|6751|6748.2|6751.2|6748.4|6750.5|6747.7|3
1615999330000|2021-03-17 16:42:10|6727.2|6724.4|6728.7|6725.9|6729.2|6726.4|6727.2|6724.4|12
1616050260000|2021-03-18 06:51:00|6750.7|6747.9|6750|6747.2|6751.5|6748.7|6750|6747.2|39
1615999340000|2021-03-17 16:42:20|6726.9|6724.1|6727.5|6724.7|6727.7|6724.9|6725.9|6723.1|46
1616050270000|2021-03-18 06:51:10|6749.5|6746.7|6749.5|6746.7|6749.5|6746.7|6749.5|6746.7|21
1615999350000|2021-03-17 16:42:30|6727.7|6724.9|6728.5|6725.7|6728.9|6726.1|6725.9|6723.1|36
1616050280000|2021-03-18 06:51:20|6749.9|6747.1|6751.2|6748.4|6751.2|6748.4|6749.7|6746.9|26
1615999360000|2021-03-17 16:42:40|6728.2|6725.4|6728.2|6725.4|6728.4|6725.6|6728.2|6725.4|12
1616050290000|2021-03-18 06:51:30|6751.5|6748.7|6751.2|6748.4|6751.5|6748.7|6750.7|6747.9|1
1615999370000|2021-03-17 16:42:50|6728.5|6725.7|6726.2|6723.4|6728.7|6725.9|6726.2|6723.4|15
1616050300000|2021-03-18 06:51:40|6751.5|6748.7|6751.5|6748.7|6751.5|6748.7|6751.5|6748.7|0
1615999380000|2021-03-17 16:43:00|6726.5|6723.7|6727.2|6724.4|6727.2|6724.4|6725.2|6722.4|63
1616050310000|2021-03-18 06:51:50|6752.5|6749.7|6752|6749.2|6752.5|6749.7|6752|6749.2|3
1615999390000|2021-03-17 16:43:10|6726.7|6723.9|6725.7|6722.9|6727.1|6723.9|6725.5|6722.7|73
1616050320000|2021-03-18 06:52:00|6752.2|6749.4|6752|6749.2|6752.7|6749.9|6752|6749.2|7
1616050330000|2021-03-18 06:52:10|6751.7|6748.9|6751.5|6748.7|6751.7|6748.9|6751.5|6748.7|4
1615999400000|2021-03-17 16:43:20|6725.5|6722.7|6725.5|6722.7|6725.7|6722.9|6725.5|6722.7|10
1616050340000|2021-03-18 06:52:20|6751.7|6748.9|6751.7|6748.9|6751.7|6748.9|6751.7|6748.9|0
1615999410000|2021-03-17 16:43:30|6725.2|6722.4|6724.5|6721.7|6725.5|6722.7|6722.5|6719.7|506
1616050350000|2021-03-18 06:52:30|6752.2|6749.4|6753|6750.2|6753|6750.2|6752|6749.2|2
1616050360000|2021-03-18 06:52:40|6753.3|6750.5|6753.5|6750.7|6753.5|6750.7|6753.3|6750.5|7
1616050370000|2021-03-18 06:52:50|6753|6750.2|6752.7|6749.9|6753|6750.2|6752|6749.2|1
1615999420000|2021-03-17 16:43:40|6725|6722.2|6726.5|6723.7|6726.5|6723.7|6724.5|6721.7|18
1616050380000|2021-03-18 06:53:00|6751.7|6748.9|6751.5|6748.7|6752.7|6749.9|6750.2|6747.4|27
1615999430000|2021-03-17 16:43:50|6726|6723.2|6723.2|6720.4|6726|6723.2|6723.2|6720.4|253
1616050390000|2021-03-18 06:53:10|6751.7|6748.9|6751.5|6748.7|6751.7|6748.9|6751.5|6748.7|4
1615999440000|2021-03-17 16:44:00|6723.3|6720.5|6723.3|6720.5|6723.8|6721|6723.2|6720.4|38
1616050400000|2021-03-18 06:53:20|6751.7|6748.9|6753.7|6750.9|6753.7|6750.9|6751.7|6748.9|0
1615999450000|2021-03-17 16:44:10|6723.2|6720.4|6723.8|6721|6723.8|6721|6723.2|6720.4|14
1616050410000|2021-03-18 06:53:30|6754|6751.2|6754.5|6751.7|6754.5|6751.7|6754|6751.2|1
1615999460000|2021-03-17 16:44:20|6724.2|6721.4|6724.8|6722|6726.2|6723.4|6724.2|6721.4|11
1616050420000|2021-03-18 06:53:40|6753.5|6750.7|6752.7|6749.9|6753.5|6750.7|6751.5|6748.7|68
1616050430000|2021-03-18 06:53:50|6752.5|6749.7|6753.7|6750.9|6753.7|6750.9|6752.5|6749.7|2
1615999470000|2021-03-17 16:44:30|6725.2|6722.4|6723.7|6720.9|6725.2|6722.4|6723.7|6720.9|32
1616050450000|2021-03-18 06:54:10|6752|6749.2|6751|6748.2|6752|6749.2|6751|6748.2|29
1615999480000|2021-03-17 16:44:40|6723.8|6721|6723.8|6721|6724.3|6721.5|6723.3|6720.5|16
1616050470000|2021-03-18 06:54:30|6750.7|6747.9|6751|6748.2|6752.2|6749.4|6750.7|6747.9|5
1615999490000|2021-03-17 16:44:50|6724.2|6721.4|6723.8|6721|6724.2|6721.4|6723.2|6720.4|10
1616050480000|2021-03-18 06:54:40|6751.2|6748.4|6751|6748.2|6751.5|6748.7|6751|6748.2|0
1615999500000|2021-03-17 16:45:00|6723.5|6720.7|6724.8|6722|6724.8|6722|6723.2|6720.4|64
1616050490000|2021-03-18 06:54:50|6750.7|6747.9|6749.7|6746.9|6750.7|6747.9|6749.7|6746.9|6
1615999510000|2021-03-17 16:45:10|6724.5|6721.7|6726.3|6723.5|6727.7|6724.9|6724.5|6721.7|56
1616050500000|2021-03-18 06:55:00|6750|6747.2|6750|6747.2|6750|6747.2|6750|6747.2|2
1615999520000|2021-03-17 16:45:20|6726.8|6724|6723.7|6720.9|6728.8|6726|6723.3|6720.5|52
1616050510000|2021-03-18 06:55:10|6750.2|6747.4|6750|6747.2|6750.2|6747.4|6750|6747.2|6
1615999530000|2021-03-17 16:45:30|6723.3|6720.5|6720.5|6717.7|6723.3|6720.5|6720.2|6717.4|62
1616050520000|2021-03-18 06:55:20|6750.2|6747.4|6751.4|6748.6|6751.4|6748.6|6750.2|6747.4|5
1615999540000|2021-03-17 16:45:40|6720.8|6718|6720.2|6717.4|6720.8|6718|6720.2|6717.4|19
1616050530000|2021-03-18 06:55:30|6751.7|6748.9|6752.5|6749.7|6752.5|6749.7|6751.7|6748.9|0
1615999550000|2021-03-17 16:45:50|6720.5|6717.7|6721.2|6718.4|6721.2|6718.4|6720.3|6717.5|30
1616050540000|2021-03-18 06:55:40|6752|6749.2|6752|6749.2|6752|6749.2|6752|6749.2|1
1616050550000|2021-03-18 06:55:50|6751.5|6748.7|6750.7|6747.9|6751.5|6748.7|6750.7|6747.9|5
1616050570000|2021-03-18 06:56:10|6751.2|6748.4|6751|6748.2|6751.3|6748.5|6750.3|6747.5|4
1616050580000|2021-03-18 06:56:20|6749.7|6746.9|6752|6749.2|6752|6749.2|6749.2|6746.4|14
1615999560000|2021-03-17 16:46:00|6720.8|6718|6721.3|6718.5|6721.3|6718.5|6720.2|6717.4|51
1616050590000|2021-03-18 06:56:30|||||||||1
1616050600000|2021-03-18 06:56:40|6751.7|6748.9|6752|6749.2|6752.5|6749.7|6750.7|6747.9|19
1616050610000|2021-03-18 06:56:50|||||||||39
1615999570000|2021-03-17 16:46:10|6721.5|6718.7|6720.8|6718|6721.8|6719|6720.8|6718|14
1616050620000|2021-03-18 06:57:00|6751.7|6748.9|6751.7|6748.9|6751.7|6748.9|6751.7|6748.9|0
1616050630000|2021-03-18 06:57:10|6751.5|6748.7|6750.2|6747.4|6751.5|6748.7|6750.2|6747.4|3
1615999580000|2021-03-17 16:46:20|6720.5|6717.7|6721.3|6718.5|6721.5|6718.7|6720.2|6717.4|24
1616050640000|2021-03-18 06:57:20|6749.8|6747|6749.5|6746.7|6750.2|6747.4|6749.5|6746.7|7
1615999590000|2021-03-17 16:46:30|6720.8|6718|6720.8|6718|6721.2|6718.4|6720.8|6718|2
1616050650000|2021-03-18 06:57:30|6748.5|6745.7|6748.5|6745.7|6748.7|6745.9|6748.5|6745.7|27
1615999600000|2021-03-17 16:46:40|6721.2|6718.4|6720.8|6718|6721.3|6718.5|6720.3|6717.5|117
1616050660000|2021-03-18 06:57:40|6748.2|6745.4|6747.7|6744.9|6748.2|6745.4|6747.5|6744.7|8
1615999610000|2021-03-17 16:46:50|6720.7|6717.9|6719.2|6716.4|6720.7|6717.9|6719.2|6716.4|22
1616050670000|2021-03-18 06:57:50|6746.8|6744|6747.5|6744.7|6747.5|6744.7|6746.7|6743.9|12
1615999620000|2021-03-17 16:47:00|6719.3|6716.5|6719.2|6716.4|6719.3|6716.5|6719.2|6716.4|9
1616050680000|2021-03-18 06:58:00|6747.7|6744.9|6745.7|6742.9|6747.7|6744.9|6745.5|6742.7|12
1616050690000|2021-03-18 06:58:10|6745.5|6742.7|6745.7|6742.9|6745.7|6742.9|6745.5|6742.7|4
1615999630000|2021-03-17 16:47:10|6719.3|6716.5|6720|6717.2|6720.7|6717.9|6719.3|6716.5|17
1616050700000|2021-03-18 06:58:20|6745.9|6743.1|6745.7|6742.9|6746.2|6743.4|6745.7|6742.9|8
1616050710000|2021-03-18 06:58:30|6746.2|6743.4|6746.2|6743.4|6746.2|6743.4|6746.2|6743.4|0
1616050720000|2021-03-18 06:58:40|6746.5|6743.7|6748.7|6745.9|6748.7|6745.9|6746.5|6743.7|3
1616050730000|2021-03-18 06:58:50|6749.5|6746.7|6749|6746.2|6749.5|6746.7|6749|6746.2|1
1615999640000|2021-03-17 16:47:20|6719.7|6716.9|6719.7|6716.9|6720.2|6717.4|6719.7|6716.9|6
1616050740000|2021-03-18 06:59:00|6749.5|6746.7|6749.5|6746.7|6749.7|6746.9|6749.5|6746.7|3
1616050750000|2021-03-18 06:59:10|6749|6746.2|6748|6745.2|6749|6746.2|6746.2|6743.4|28
1616050760000|2021-03-18 06:59:20|||||||||2
1615999650000|2021-03-17 16:47:30|6720.2|6717.4|6720.2|6717.4|6720.2|6717.4|6719.2|6716.4|17
1616050770000|2021-03-18 06:59:30|6747.7|6744.9|6747.7|6744.9|6748.8|6746|6747.7|6744.9|16
1616050780000|2021-03-18 06:59:40|6748|6745.2|6748|6745.2|6748|6745.2|6748|6745.2|0
1616050790000|2021-03-18 06:59:50|6746.5|6743.7|6746.5|6743.7|6746.7|6743.9|6745.7|6742.9|8
1615999660000|2021-03-17 16:47:40|||||||||2
1616050800000|2021-03-18 07:00:00|6746.3|6743.5|6747.3|6744.5|6747.7|6744.9|6746.3|6743.5|9
1616050810000|2021-03-18 07:00:10|6747.5|6744.7|6746.3|6743.5|6747.7|6744.9|6746|6743.2|15
1616050820000|2021-03-18 07:00:20|6746.5|6743.7|6749|6746.2|6749|6746.2|6746.5|6743.7|29
1615999670000|2021-03-17 16:47:50|6719.8|6717|6721.2|6718.4|6721.2|6718.4|6719.8|6717|8
1616050830000|2021-03-18 07:00:30|6749.2|6746.4|6750.5|6747.7|6750.5|6747.7|6749.2|6746.4|2
1616050840000|2021-03-18 07:00:40|6750.8|6748|6750.3|6747.5|6750.8|6748|6750.3|6747.5|8
1615999680000|2021-03-17 16:48:00|6720.8|6718|6719.3|6716.5|6721.2|6718.4|6719.2|6716.4|27
1616050850000|2021-03-18 07:00:50|6750.5|6747.7|6750.5|6747.7|6750.5|6747.7|6750.3|6747.5|3
1616050860000|2021-03-18 07:01:00|6750.8|6748|6753.5|6750.7|6753.5|6750.7|6750.8|6748|58
1616050870000|2021-03-18 07:01:10|6754|6751.2|6754.5|6751.7|6754.5|6751.7|6753.7|6750.9|3
1615999690000|2021-03-17 16:48:10|6719.8|6717|6719.8|6717|6720.2|6717.4|6719.3|6716.5|5
1616050880000|2021-03-18 07:01:20|6754.7|6751.9|6756.8|6754|6756.8|6754|6754.7|6751.9|25
1616050890000|2021-03-18 07:01:30|6756.5|6753.7|6756.7|6753.9|6757|6754.2|6756.3|6753.5|5
1615999700000|2021-03-17 16:48:20|6720.2|6717.4|6719.3|6716.5|6720.3|6717.5|6719.3|6716.5|8
1616050900000|2021-03-18 07:01:40|6757|6754.2|6757.5|6754.7|6757.7|6754.9|6757|6754.2|1
1616050910000|2021-03-18 07:01:50|6757.3|6754.5|6756.3|6753.5|6757.3|6754.5|6756.3|6753.5|14
1616050920000|2021-03-18 07:02:00|6756.2|6753.4|6756.3|6753.5|6756.5|6753.7|6756|6753.2|6
1616050930000|2021-03-18 07:02:10|6756.5|6753.7|6756.5|6753.7|6756.5|6753.7|6756.3|6753.5|3
1616050940000|2021-03-18 07:02:20|6756.3|6753.5|6756.5|6753.7|6756.7|6753.9|6756.3|6753.5|13
1616050950000|2021-03-18 07:02:30|6756.7|6753.9|6758.7|6755.9|6758.7|6755.9|6756.5|6753.7|7
1616050960000|2021-03-18 07:02:40|6758.5|6755.7|6759|6756.2|6759.8|6757|6758.5|6755.7|15
1615999710000|2021-03-17 16:48:30|6719.2|6716.4|6719.5|6716.7|6719.8|6717|6719.2|6716.4|10
1616050970000|2021-03-18 07:02:50|6758.8|6756|6757.7|6754.9|6759.5|6756.7|6757.5|6754.7|9
1616050980000|2021-03-18 07:03:00|6758|6755.2|6757.5|6754.7|6758|6755.2|6757.5|6754.7|14
1616050990000|2021-03-18 07:03:10|6758.2|6755.4|6758.5|6755.7|6758.5|6755.7|6757.5|6754.7|16
1616051000000|2021-03-18 07:03:20|6757.9|6755.1|6757.7|6754.9|6757.9|6755.1|6757.5|6754.7|21
1616051010000|2021-03-18 07:03:30|6758.3|6755.5|6760|6757.2|6760.5|6757.7|6758.3|6755.5|15
1616051020000|2021-03-18 07:03:40|6759.8|6757|6760.5|6757.7|6760.8|6758|6759.5|6756.7|67
1616051030000|2021-03-18 07:03:50|6760.3|6757.5|6760.5|6757.7|6761.3|6758.5|6760.3|6757.5|2
1616051040000|2021-03-18 07:04:00|6761|6758.2|6761.5|6758.7|6761.5|6758.7|6760.7|6757.9|3
1616051050000|2021-03-18 07:04:10|6761.3|6758.5|6761.3|6758.5|6761.5|6758.7|6760.5|6757.7|5
1616051060000|2021-03-18 07:04:20|6760.8|6758|6760.5|6757.7|6760.8|6758|6760.3|6757.5|60
1615999720000|2021-03-17 16:48:40|6719.3|6716.5|6719.8|6717|6719.8|6717|6719.2|6716.4|4
1616051070000|2021-03-18 07:04:30|6760.3|6757.5|6760.5|6757.7|6761.3|6758.5|6760.3|6757.5|0
1615999730000|2021-03-17 16:48:50|6719.7|6716.9|6720.5|6717.7|6720.8|6718|6719.3|6716.5|28
1616051080000|2021-03-18 07:04:40|6760.7|6757.9|6759.8|6757|6761.5|6758.7|6759.8|6757|4
1616051090000|2021-03-18 07:04:50|6759.5|6756.7|6759.7|6756.9|6759.7|6756.9|6759.5|6756.7|10
1615999740000|2021-03-17 16:49:00|6721.2|6718.4|6720.5|6717.7|6721.3|6718.5|6719.8|6717|27
1616051100000|2021-03-18 07:05:00|6760.5|6757.7|6760.5|6757.7|6760.5|6757.7|6760.3|6757.5|0
1615999750000|2021-03-17 16:49:10|6720.3|6717.5|6720.3|6717.5|6720.5|6717.7|6719.5|6716.7|6
1616051110000|2021-03-18 07:05:10|6760.9|6758.1|6760.2|6757.4|6761.5|6758.7|6760.2|6757.4|2
1615999760000|2021-03-17 16:49:20|6720.5|6717.7|6720.3|6717.5|6720.5|6717.7|6719.8|6717|24
1616051120000|2021-03-18 07:05:20|6759.8|6757|6759|6756.2|6760.3|6757.5|6759|6756.2|0
1615999770000|2021-03-17 16:49:30|6720.5|6717.7|6719.3|6716.5|6720.5|6717.7|6719.3|6716.5|14
1616051130000|2021-03-18 07:05:30|6758.8|6756|6758.7|6755.9|6758.8|6756|6758.3|6755.5|50
1615999780000|2021-03-17 16:49:40|6719.2|6716.4|6719.2|6716.4|6719.3|6716.5|6719.2|6716.4|1
1616051140000|2021-03-18 07:05:40|6759.5|6756.7|6760.5|6757.7|6760.5|6757.7|6759.5|6756.7|0
1615999790000|2021-03-17 16:49:50|6719.3|6716.5|6719.8|6717|6719.8|6717|6719.2|6716.4|17
1616051150000|2021-03-18 07:05:50|6760.7|6757.9|6760.3|6757.5|6761.5|6758.7|6760.3|6757.5|2
1615999800000|2021-03-17 16:50:00|6719.5|6716.7|6719.2|6716.4|6719.8|6717|6719.2|6716.4|24
1616051160000|2021-03-18 07:06:00|6760.5|6757.7|6760.5|6757.7|6760.8|6758|6759.7|6756.9|0
1616051170000|2021-03-18 07:06:10|6760.3|6757.5|6758.5|6755.7|6760.3|6757.5|6758.2|6755.4|14
1616051180000|2021-03-18 07:06:20|6758.3|6755.5|6756.5|6753.7|6758.5|6755.7|6756.5|6753.7|2
1615999810000|2021-03-17 16:50:10|6719.5|6716.7|6719.8|6717|6720.2|6717.4|6719.5|6716.7|17
1616051190000|2021-03-18 07:06:30|6756.3|6753.5|6757.3|6754.5|6758.1|6754.5|6756.3|6753.5|19
1616051200000|2021-03-18 07:06:40|6757.5|6754.7|6755.8|6753|6757.5|6754.7|6755.8|6753|38
1616051210000|2021-03-18 07:06:50|6756.3|6753.5|6754|6751.2|6756.3|6753.5|6752.3|6749.5|122
1616051220000|2021-03-18 07:07:00|6754.5|6751.7|6755.5|6752.7|6755.5|6752.7|6754.5|6751.7|11
1615999820000|2021-03-17 16:50:20|6720.2|6717.4|6720.8|6718|6720.8|6718|6719.3|6716.5|58
1616051230000|2021-03-18 07:07:10|6755.3|6752.5|6756.3|6753.5|6756.5|6753.7|6754.5|6751.7|3
1615999830000|2021-03-17 16:50:30|6720.7|6717.9|6720.8|6718|6720.8|6718|6720.3|6717.5|5
1616051240000|2021-03-18 07:07:20|6756.5|6753.7|6755.5|6752.7|6756.5|6753.7|6755.5|6752.7|1
1615999840000|2021-03-17 16:50:40|6721.2|6718.4|6723.3|6720.5|6723.3|6720.5|6721.2|6718.4|64
1616051250000|2021-03-18 07:07:30|6755.3|6752.5|6754.3|6751.5|6755.3|6752.5|6754.3|6751.5|0
1616051260000|2021-03-18 07:07:40|6754.5|6751.7|6754.5|6751.7|6754.5|6751.7|6754.5|6751.7|0
1615999850000|2021-03-17 16:50:50|6723.8|6721|6723.2|6720.4|6723.8|6721|6723.2|6720.4|15
1616051270000|2021-03-18 07:07:50|6754.3|6751.5|6754.8|6752|6754.8|6752|6753.2|6750.4|7
1616051280000|2021-03-18 07:08:00|6753.8|6751|6754.3|6751.5|6754.3|6751.5|6753.3|6750.5|24
1616051290000|2021-03-18 07:08:10|6754|6751.2|6753.6|6750.8|6754|6751.2|6753.6|6750.8|0
1615999860000|2021-03-17 16:51:00|6723.3|6720.5|6723.3|6720.5|6723.8|6721|6723.3|6720.5|33
1616051300000|2021-03-18 07:08:20|6753.5|6750.7|6754|6751.2|6754|6751.2|6753.5|6750.7|0
1615999870000|2021-03-17 16:51:10|6723.7|6720.9|6722.2|6719.4|6724.5|6721.7|6722.2|6719.4|151
1616051310000|2021-03-18 07:08:30|6753.8|6751|6753.5|6750.7|6753.8|6751|6753.5|6750.7|2
1615999880000|2021-03-17 16:51:20|6722.8|6720|6723.3|6720.5|6723.3|6720.5|6722.8|6720|18
1616051320000|2021-03-18 07:08:40|6753.7|6750.9|6753.5|6750.7|6753.7|6750.9|6753.5|6750.7|0
1616051330000|2021-03-18 07:08:50|6753.7|6750.9|6754|6751.2|6754|6751.2|6753.7|6750.9|0
1615999890000|2021-03-17 16:51:30|6723.7|6720.9|6725.2|6722.4|6725.7|6722.9|6723.2|6720.4|203
1616051340000|2021-03-18 07:09:00|6754.2|6751.4|6753.7|6750.9|6754.2|6751.4|6753.5|6750.7|2
1615999900000|2021-03-17 16:51:40|6725.3|6722.5|6725.2|6722.4|6725.8|6723|6725.2|6722.4|36
1616051350000|2021-03-18 07:09:10|6753.5|6750.7|6752.3|6749.5|6753.5|6750.7|6752.3|6749.5|6
1616051360000|2021-03-18 07:09:20|6752.5|6749.7|6752.7|6749.9|6753.5|6750.7|6752.5|6749.7|1
1616051370000|2021-03-18 07:09:30|6753.3|6750.5|6753.3|6750.5|6753.3|6750.5|6753.3|6750.5|0
1615999910000|2021-03-17 16:51:50|6724.2|6721.4|6724.7|6721.9|6724.7|6721.9|6724.2|6721.4|12
1616051380000|2021-03-18 07:09:40|6753.5|6750.7|6752.7|6749.9|6753.5|6750.7|6752.2|6749.4|0
1616051410000|2021-03-18 07:10:10|||||||||1
1615999920000|2021-03-17 16:52:00|6724.8|6722|6723.8|6721|6724.8|6722|6723.7|6720.9|15
1616051420000|2021-03-18 07:10:20|6751.2|6748.4|6750.3|6747.5|6751.2|6748.4|6750.3|6747.5|28
1615999930000|2021-03-17 16:52:10|6723.5|6720.7|6723.2|6720.4|6723.8|6721|6723.2|6720.4|4
1616051430000|2021-03-18 07:10:30|6750.5|6747.7|6750.7|6747.9|6751.2|6748.4|6750.5|6747.7|0
1616051440000|2021-03-18 07:10:40|6750.9|6748.1|6750.7|6747.9|6751|6748.2|6750.5|6747.7|0
1615999940000|2021-03-17 16:52:20|6722.7|6719.9|6720.8|6718|6723|6720.2|6720.8|6718|56
1616051450000|2021-03-18 07:10:50|6750.5|6747.7|6750.7|6747.9|6751.2|6748.4|6750.5|6747.7|0
1616051460000|2021-03-18 07:11:00|6751.2|6748.4|6750|6747.2|6751.2|6748.4|6750|6747.2|1
1615999950000|2021-03-17 16:52:30|6720.2|6717.4|6718.2|6715.4|6720.2|6717.4|6718.2|6715.4|29
1616051470000|2021-03-18 07:11:10|6749.5|6746.7|6746.5|6743.7|6749.5|6746.7|6746.5|6743.7|30
1615999960000|2021-03-17 16:52:40|6719.2|6716.4|6719.7|6716.9|6720.2|6717.4|6718.5|6715.7|14
1616051480000|2021-03-18 07:11:20|6747.3|6744.5|6747.7|6744.9|6748.2|6745.4|6747.3|6744.5|4
1616051490000|2021-03-18 07:11:30|6747.5|6744.7|6748|6745.2|6748.5|6745.7|6747.5|6744.7|0
1616051500000|2021-03-18 07:11:40|6747.5|6744.7|6743|6740.2|6747.7|6744.9|6743|6740.2|72
1616051510000|2021-03-18 07:11:50|6743.2|6740.4|6741.5|6738.7|6743.3|6740.5|6741.5|6738.7|13
1616051520000|2021-03-18 07:12:00|6741.7|6738.9|6742.7|6739.9|6743.5|6740.7|6741.5|6738.7|21
1616051530000|2021-03-18 07:12:10|6742.5|6739.7|6743|6740.2|6743|6740.2|6742|6739.2|6
1616051540000|2021-03-18 07:12:20|6742.5|6739.7|6740.7|6737.9|6742.5|6739.7|6740.5|6737.7|16
1615999970000|2021-03-17 16:52:50|6719.8|6717|6719.7|6716.9|6719.8|6717|6719.2|6716.4|7
1616051550000|2021-03-18 07:12:30|6741|6738.2|6741.7|6738.9|6741.7|6738.9|6741|6738.2|13
1616051560000|2021-03-18 07:12:40|6741.5|6738.7|6741.7|6738.9|6742.7|6739.9|6741.5|6738.7|16
1616051570000|2021-03-18 07:12:50|6742.3|6739.5|6740.5|6737.7|6742.3|6739.5|6740.5|6737.7|19
1615999980000|2021-03-17 16:53:00|6719.6|6716.8|6721.8|6719|6721.8|6719|6719.6|6716.8|16
1616051580000|2021-03-18 07:13:00|6741.2|6738.4|6740.5|6737.7|6741.2|6738.4|6740.5|6737.7|52
1615999990000|2021-03-17 16:53:10|6721.3|6718.5|6720.1|6717.3|6721.3|6718.5|6720.1|6717.3|10
1616051590000|2021-03-18 07:13:10|6741|6738.2|6742|6739.2|6742.5|6739.7|6741|6738.2|9
1616000000000|2021-03-17 16:53:20|6720.3|6717.5|6720.8|6718|6721.1|6718.3|6720.1|6717.3|1
1616051600000|2021-03-18 07:13:20|6742.5|6739.7|6741.5|6738.7|6742.5|6739.7|6741.5|6738.7|8
1616000010000|2021-03-17 16:53:30|6721.1|6718.3|6721.6|6718.8|6721.6|6718.8|6721.1|6718.3|2
1616051610000|2021-03-18 07:13:30|6741.7|6738.9|6742.3|6739.5|6742.5|6739.7|6741.5|6738.7|10
1616000020000|2021-03-17 16:53:40|6721.8|6719|6721.6|6718.8|6722.1|6719.3|6721.6|6718.8|3
1616051620000|2021-03-18 07:13:40|6742|6739.2|6741.5|6738.7|6742.3|6739.5|6741.3|6738.5|45
1616000030000|2021-03-17 16:53:50|6721.8|6719|6721.6|6718.8|6722.8|6720|6721.1|6718.3|10
1616051630000|2021-03-18 07:13:50|6741.3|6738.5|6740.7|6737.9|6741.3|6738.5|6740.5|6737.7|8
1616000040000|2021-03-17 16:54:00|6721.1|6718.3|6720.1|6717.3|6721.1|6718.3|6720.1|6717.3|11
1616051640000|2021-03-18 07:14:00|6741.9|6739.1|6741.5|6738.7|6742.3|6739.5|6741.5|6738.7|15
1616000050000|2021-03-17 16:54:10|6719.8|6717|6720.1|6717.3|6720.1|6717.3|6719.1|6716.3|17
1616051650000|2021-03-18 07:14:10|6741.7|6738.9|6741.7|6738.9|6741.7|6738.9|6741.7|6738.9|1
1616000060000|2021-03-17 16:54:20|6719.8|6717|6719.8|6717|6720.1|6717.3|6719.6|6716.8|9
1616051660000|2021-03-18 07:14:20|6742.3|6739.5|6741|6738.2|6742.5|6739.7|6741|6738.2|4
1616000070000|2021-03-17 16:54:30|6719.6|6716.8|6720.5|6717.7|6721.6|6718.8|6719.6|6716.8|22
1616051670000|2021-03-18 07:14:30|6741.3|6738.5|6741.3|6738.5|6741.5|6738.7|6740.2|6737.4|7
1616000080000|2021-03-17 16:54:40|6720.1|6717.3|6720.6|6717.8|6720.8|6718|6720.1|6717.3|2
1616051680000|2021-03-18 07:14:40|6740.8|6738|6740.5|6737.7|6740.8|6738|6740.5|6737.7|1
1616051690000|2021-03-18 07:14:50|6740.8|6738|6740.8|6738|6740.8|6738|6740.8|6738|2
1616000090000|2021-03-17 16:54:50|6720.5|6717.7|6720.6|6717.8|6720.6|6717.8|6719.8|6717|4
1616051700000|2021-03-18 07:15:00|6740|6737.2|6740.5|6737.7|6740.5|6737.7|6740|6737.2|10
1616051710000|2021-03-18 07:15:10|6740.8|6738|6740.3|6737.5|6740.8|6738|6740.3|6737.5|11
1616000100000|2021-03-17 16:55:00|6720.5|6717.7|6718.1|6715.3|6720.5|6717.7|6717.1|6714.3|178
1616051720000|2021-03-18 07:15:20|6739.8|6737|6739.8|6737|6740.3|6737.5|6739.8|6737|0
1616000110000|2021-03-17 16:55:10|6718.5|6715.7|6718.1|6715.3|6719.1|6716.3|6718.1|6715.3|28
1616051730000|2021-03-18 07:15:30|6740|6737.2|6740.3|6737.5|6740.8|6738|6739.8|6737|0
1616000120000|2021-03-17 16:55:20|6718.5|6715.7|6719.5|6716.7|6719.8|6717|6718.5|6715.7|30
1616051740000|2021-03-18 07:15:40|6740.1|6737.3|6738.8|6736|6740.1|6737.3|6738.8|6736|2
1616000130000|2021-03-17 16:55:30|6719.1|6716.3|6718.8|6716|6720.1|6717.3|6718.8|6716|64
1616051750000|2021-03-18 07:15:50|6739.1|6736.3|6737.8|6735|6739.5|6736.7|6737.8|6735|6
1616000140000|2021-03-17 16:55:40|6718.6|6715.8|6720.1|6717.3|6720.1|6717.3|6718.6|6715.8|47
1616051760000|2021-03-18 07:16:00|6737.5|6734.7|6734.8|6732|6737.5|6734.7|6734.5|6731.7|65
1616000150000|2021-03-17 16:55:50|6719.8|6717|6722.1|6719.3|6723.1|6720.3|6719.6|6716.8|179
1616051770000|2021-03-18 07:16:10|6734.3|6731.5|6734.3|6731.5|6734.3|6731.5|6734.3|6731.5|8
1616000160000|2021-03-17 16:56:00|6721.8|6719|6722.3|6719.5|6722.6|6719.8|6721.3|6718.5|28
1616051780000|2021-03-18 07:16:20|6734.8|6732|6735.7|6732.9|6737.3|6734.5|6734.8|6732|11
1616000170000|2021-03-17 16:56:10|6722.1|6719.3|6722.6|6719.8|6722.6|6719.8|6722.1|6719.3|2
1616051790000|2021-03-18 07:16:30|6736.3|6733.5|6736.8|6734|6737.1|6734.3|6736.3|6733.5|1
1616000180000|2021-03-17 16:56:20|6722.1|6719.3|6721.1|6718.3|6722.1|6719.3|6721.1|6718.3|32
1616051800000|2021-03-18 07:16:40|6736.7|6733.9|6735.8|6733|6737|6734.2|6734.8|6732|5
1616051810000|2021-03-18 07:16:50|6736.3|6733.5|6732.8|6730|6736.3|6733.5|6732.5|6729.7|339
1616000190000|2021-03-17 16:56:30|6720.1|6717.3|6720.1|6717.3|6720.1|6717.3|6720.1|6717.3|53
1616051820000|2021-03-18 07:17:00|6732.5|6729.7|6730.8|6728|6733|6730.2|6730.1|6727.3|115
1616000200000|2021-03-17 16:56:40|6720.8|6718|6720.6|6717.8|6721.1|6718.3|6720.6|6717.8|21
1616051830000|2021-03-18 07:17:10|6730.1|6727.3|6729.8|6727|6730.1|6727.3|6729.6|6726.8|9
1616000210000|2021-03-17 16:56:50|6720.8|6718|6720.6|6717.8|6721|6718.2|6720.6|6717.8|2
1616051840000|2021-03-18 07:17:20|||||||||1
1616000220000|2021-03-17 16:57:00|6720.1|6717.3|6718.1|6715.3|6720.5|6717.7|6717.3|6714.5|59
1616051850000|2021-03-18 07:17:30|6730|6727.2|6734.8|6732|6736.8|6734|6730|6727.2|55
1616051860000|2021-03-18 07:17:40|6735|6732.2|6737.8|6735|6738.3|6735.5|6735|6732.2|16
1616000230000|2021-03-17 16:57:10|6718.6|6715.8|6721.1|6718.3|6721.1|6718.3|6718.6|6715.8|25
1616051870000|2021-03-18 07:17:50|6737.5|6734.7|6736.6|6733.8|6737.5|6734.7|6736.6|6733.8|3
1616000240000|2021-03-17 16:57:20|6721.8|6719|6721.1|6718.3|6722.1|6719.3|6721.1|6718.3|15
1616051880000|2021-03-18 07:18:00|6736.8|6734|6741.5|6738.7|6742.1|6739.3|6736.8|6734|48
1616000250000|2021-03-17 16:57:30|6720.8|6718|6722.6|6719.8|6724.5|6721.7|6720.8|6718|177
1616051890000|2021-03-18 07:18:10|6741.8|6739|6746|6743.2|6746|6743.2|6741.8|6739|20
1616000260000|2021-03-17 16:57:40|6722.1|6719.3|6722.1|6719.3|6723.1|6720.3|6722.1|6719.3|247
1616051900000|2021-03-18 07:18:20|6745.8|6743|6744|6741.2|6745.8|6743|6743.5|6740.7|11
1616000270000|2021-03-17 16:57:50|6722.5|6719.7|6722.1|6719.3|6722.5|6719.7|6722|6719.2|78
1616051910000|2021-03-18 07:18:30|6743.8|6741|6744|6741.2|6744|6741.2|6743.8|6741|3
1616000280000|2021-03-17 16:58:00|6722.5|6719.7|6723.8|6721|6723.8|6721|6722.5|6719.7|10
1616051920000|2021-03-18 07:18:40|6743.8|6741|6742.8|6740|6743.8|6741|6742.6|6739.8|2
1616000290000|2021-03-17 16:58:10|6723.5|6720.7|6723.6|6720.8|6724.1|6721.3|6723.5|6720.7|32
1616051930000|2021-03-18 07:18:50|6743|6740.2|6742.3|6739.5|6743|6740.2|6741.8|6739|7
1616000300000|2021-03-17 16:58:20|6723.8|6721|6723.6|6720.8|6724.1|6721.3|6723.3|6720.5|37
1616051940000|2021-03-18 07:19:00|6742.5|6739.7|6743.8|6741|6744|6741.2|6742.5|6739.7|3
1616000310000|2021-03-17 16:58:30|6723.1|6720.3|6722.1|6719.3|6723.1|6720.3|6722|6719.2|11
1616051950000|2021-03-18 07:19:10|6744|6741.2|6743.5|6740.7|6744|6741.2|6743.5|6740.7|4
1616000320000|2021-03-17 16:58:40|6722.8|6720|6722.6|6719.8|6722.8|6720|6722.6|6719.8|8
1616051960000|2021-03-18 07:19:20|6743.8|6741|6744.3|6741.5|6744.5|6741.7|6743.8|6741|2
1616000330000|2021-03-17 16:58:50|6722.8|6720|6722.8|6720|6722.8|6720|6722.8|6720|1
1616051970000|2021-03-18 07:19:30|6744|6741.2|6744|6741.2|6744|6741.2|6743.8|6741|1
1616000340000|2021-03-17 16:59:00|6722.1|6719.3|6721.1|6718.3|6722.1|6719.3|6721.1|6718.3|36
1616051990000|2021-03-18 07:19:50|6744.5|6741.7|6744.6|6741.8|6744.6|6741.8|6744.5|6741.7|12
1616000350000|2021-03-17 16:59:10|6720.8|6718|6720.8|6718|6720.8|6718|6720.1|6717.3|8
1616052000000|2021-03-18 07:20:00|6745|6742.2|6746|6743.2|6746|6743.2|6745|6742.2|5
1616000360000|2021-03-17 16:59:20|6720.1|6717.3|6721.8|6719|6721.8|6719|6720.1|6717.3|10
1616052010000|2021-03-18 07:20:10|||||||||3
1616000370000|2021-03-17 16:59:30|6722|6719.2|6723.8|6721|6723.8|6721|6722|6719.2|61
1616052020000|2021-03-18 07:20:20|6746.3|6743.5|6746|6743.2|6746.3|6743.5|6745.5|6742.7|8
1616000380000|2021-03-17 16:59:40|6724|6721.2|6724.1|6721.3|6724.1|6721.3|6723.1|6720.3|43
1616052040000|2021-03-18 07:20:40|6745.1|6742.3|6744.6|6741.8|6745.1|6742.3|6744.6|6741.8|17
1616000390000|2021-03-17 16:59:50|6724.8|6722|6725.1|6722.3|6726.3|6723.5|6724.8|6722|75
1616052050000|2021-03-18 07:20:50|6743.8|6741|6742.8|6740|6743.8|6741|6742.5|6739.7|1
1616052060000|2021-03-18 07:21:00|6741.8|6739|6741.3|6738.5|6742.8|6740|6740.5|6737.7|458
1616000400000|2021-03-17 17:00:00|6725.3|6722.5|6725.1|6722.3|6726.3|6723.5|6725.1|6722.3|20
1616052070000|2021-03-18 07:21:10|6741.6|6738.8|6740.3|6737.5|6741.6|6738.8|6740.1|6737.3|13
1616000410000|2021-03-17 17:00:10|6725.8|6723|6726.1|6723.3|6726.8|6724|6725.8|6723|3
1616052080000|2021-03-18 07:21:20|6740.8|6738|6739.8|6737|6741|6738.2|6739.6|6736.8|12
1616000420000|2021-03-17 17:00:20|6725.5|6722.7|6727.3|6724.5|6727.8|6725|6725.5|6722.7|22
1616052090000|2021-03-18 07:21:30|6740.1|6737.3|6739.6|6736.8|6740.6|6737.8|6739.4|6736.6|8
1616000430000|2021-03-17 17:00:30|6727.6|6724.8|6725.1|6722.3|6727.6|6724.8|6725.1|6722.3|507
1616052100000|2021-03-18 07:21:40|6739.4|6736.6|6738.8|6736|6739.6|6736.8|6738.8|6736|2
1616052110000|2021-03-18 07:21:50|6738.6|6735.8|6738.4|6735.6|6739.1|6736.3|6738.4|6735.6|4
1616052120000|2021-03-18 07:22:00|6738.6|6735.8|6740.6|6737.8|6741.1|6738.3|6738.6|6735.8|44
1616052130000|2021-03-18 07:22:10|6740.1|6737.3|6738.1|6735.3|6740.1|6737.3|6738.1|6735.3|3
1616052140000|2021-03-18 07:22:20|6737.8|6735|6738.6|6735.8|6738.6|6735.8|6737.4|6734.6|8
1616052150000|2021-03-18 07:22:30|6738.4|6735.6|6738.1|6735.3|6738.6|6735.8|6737.6|6734.8|0
1616000440000|2021-03-17 17:00:40|6725.8|6723|6726.6|6723.8|6727.1|6724.3|6725.8|6723|37
1616052160000|2021-03-18 07:22:40|6737.6|6734.8|6738.1|6735.3|6738.6|6735.8|6737.6|6734.8|2
1616000450000|2021-03-17 17:00:50|6726.5|6723.7|6725.8|6723|6726.5|6723.7|6725.8|6723|13
1616052170000|2021-03-18 07:22:50|6737.9|6735.1|6736.1|6733.3|6737.9|6735.1|6735.9|6733.1|8
1616000460000|2021-03-17 17:01:00|6726|6723.2|6725.5|6722.7|6726|6723.2|6724.1|6721.3|9
1616052180000|2021-03-18 07:23:00|6735.9|6733.1|6736.6|6733.8|6737.4|6734.6|6735.6|6732.8|19
1616000470000|2021-03-17 17:01:10|6726|6723.2|6726.5|6723.7|6727|6724.2|6726|6723.2|24
1616052190000|2021-03-18 07:23:10|6736.8|6734|6737.6|6734.8|6738.1|6735.3|6736.6|6733.8|4
1616052200000|2021-03-18 07:23:20|6737.1|6734.3|6738.1|6735.3|6738.1|6735.3|6737.1|6734.3|3
1616000480000|2021-03-17 17:01:20|6726.6|6723.8|6727.1|6724.3|6727.1|6724.3|6726.5|6723.7|7
1616052210000|2021-03-18 07:23:30|6738.6|6735.8|6738.4|6735.6|6739.6|6736.8|6738.4|6735.6|4
1616052220000|2021-03-18 07:23:40|6737.6|6734.8|6734.8|6732|6737.6|6734.8|6734.4|6731.6|22
1616052230000|2021-03-18 07:23:50|6735.6|6732.8|6732.1|6729.3|6735.9|6733.1|6731.9|6729.1|63
1616052240000|2021-03-18 07:24:00|6731.4|6728.6|6732.4|6729.6|6732.4|6729.6|6731.3|6728.5|5
1616052250000|2021-03-18 07:24:10|6732.3|6729.5|6733.8|6731|6734.1|6731.3|6732.3|6729.5|8
1616052260000|2021-03-18 07:24:20|6733.9|6731.1|6733.9|6731.1|6734.1|6731.3|6732.8|6730|4
1616052270000|2021-03-18 07:24:30|6734.3|6731.5|6733.8|6731|6734.4|6731.6|6733.8|6731|1
1616052280000|2021-03-18 07:24:40|6733.9|6731.1|6734.1|6731.3|6734.1|6731.3|6733.3|6730.5|3
1616052290000|2021-03-18 07:24:50|6733.9|6731.1|6730.3|6727.5|6734.1|6731.3|6730.1|6727.3|12
1616052300000|2021-03-18 07:25:00|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|6729.9|6727.1|1
1616000490000|2021-03-17 17:01:30|6726.6|6723.8|6726.6|6723.8|6726.6|6723.8|6726.6|6723.8|12
1616052310000|2021-03-18 07:25:10|6730.3|6727.5|6729.4|6726.6|6730.3|6727.5|6729.4|6726.6|2
1616052320000|2021-03-18 07:25:20|6728.4|6725.6|6730.4|6727.6|6730.4|6727.6|6728.4|6725.6|8
1616052330000|2021-03-18 07:25:30|6730.2|6727.4|6730.4|6727.6|6730.4|6727.6|6729.6|6726.8|1
1616052340000|2021-03-18 07:25:40|6731.4|6728.6|6731.4|6728.6|6731.6|6728.8|6730.9|6728.1|4
1616052350000|2021-03-18 07:25:50|6731.2|6728.4|6730.2|6727.4|6731.2|6728.4|6730.2|6727.4|1
1616000500000|2021-03-17 17:01:40|6726.8|6724|6725.1|6722.3|6727.1|6724.3|6725.1|6722.3|13
1616052360000|2021-03-18 07:26:00|6730.4|6727.6|6729.4|6726.6|6730.9|6728.1|6729.2|6726.4|7
1616052370000|2021-03-18 07:26:10|6729.2|6726.4|6726.4|6723.6|6729.2|6726.4|6726.2|6723.4|6
1616000510000|2021-03-17 17:01:50|6725.5|6722.7|6725.5|6722.7|6725.5|6722.7|6725.5|6722.7|1
1616052380000|2021-03-18 07:26:20|6727.1|6724.3|6726.7|6723.9|6727.4|6724.6|6725.9|6723.1|7
1616052390000|2021-03-18 07:26:30|6726.4|6723.6|6726.4|6723.6|6726.4|6723.6|6725.6|6722.8|59
1616000520000|2021-03-17 17:02:00|6725.1|6722.3|6726.1|6723.3|6726.1|6723.3|6724.6|6721.8|96
1616052400000|2021-03-18 07:26:40|6721.7|6718.9|6723.6|6720.8|6725.4|6722.6|6721.7|6718.9|132
1616052410000|2021-03-18 07:26:50|6723.7|6720.9|6720.6|6717.8|6723.7|6720.9|6720.4|6717.6|15
1616052420000|2021-03-18 07:27:00|6720.4|6717.6|6721.4|6718.6|6722.4|6719.6|6719.7|6716.9|203
1616000530000|2021-03-17 17:02:10|6726.5|6723.7|6727.1|6724.3|6727.1|6724.3|6725.5|6722.7|37
1616052430000|2021-03-18 07:27:10|6721.2|6718.4|6721.9|6719.1|6722.7|6719.9|6721.2|6718.4|90
1616052440000|2021-03-18 07:27:20|6722.4|6719.6|6722.4|6719.6|6722.7|6719.9|6721.1|6718.3|40
1616000540000|2021-03-17 17:02:20|6726.8|6724|6729.5|6726.7|6729.6|6726.8|6726.8|6724|178
1616052450000|2021-03-18 07:27:30|6722.2|6719.4|6722.4|6719.6|6722.4|6719.6|6721.7|6718.9|17
1616052460000|2021-03-18 07:27:40|6722.7|6719.9|6722.2|6719.4|6722.7|6719.9|6722.2|6719.4|50
1616052470000|2021-03-18 07:27:50|6721.9|6719.1|6722.2|6719.4|6722.2|6719.4|6721.7|6718.9|4
1616052480000|2021-03-18 07:28:00|6722.4|6719.6|6723.4|6720.6|6723.4|6720.6|6721.7|6718.9|14
1616052490000|2021-03-18 07:28:10|6723.7|6720.9|6723.4|6720.6|6723.7|6720.9|6723.2|6720.4|40
1616052500000|2021-03-18 07:28:20|6723.2|6720.4|6723.2|6720.4|6723.4|6720.6|6723.2|6720.4|1
1616000550000|2021-03-17 17:02:30|6729.6|6726.8|6731.6|6728.8|6732|6729.2|6729.6|6726.8|42
1616052510000|2021-03-18 07:28:30|6723.4|6720.6|6723.4|6720.6|6723.7|6720.9|6723.4|6720.6|8
1616052520000|2021-03-18 07:28:40|6725.2|6722.4|6726.2|6723.4|6726.9|6724.1|6725.2|6722.4|40
1616000560000|2021-03-17 17:02:40|6731.5|6728.7|6730.5|6727.7|6731.6|6728.8|6730.5|6727.7|10
1616052530000|2021-03-18 07:28:50|6726.4|6723.6|6726.4|6723.6|6726.4|6723.6|6726.4|6723.6|0
1616000570000|2021-03-17 17:02:50|6730.1|6727.3|6731.1|6728.3|6731.1|6728.3|6730.1|6727.3|8
1616052540000|2021-03-18 07:29:00|6727.2|6724.4|6727.4|6724.6|6727.4|6724.6|6727.2|6724.4|4
1616000580000|2021-03-17 17:03:00|6730.8|6728|6733.3|6730.5|6733.8|6731|6730.8|6728|93
1616052550000|2021-03-18 07:29:10|6727.7|6724.9|6726.2|6723.4|6727.9|6725.1|6726.2|6723.4|6
1616000590000|2021-03-17 17:03:10|6733.1|6730.3|6731.8|6729|6733.3|6730.5|6731.8|6729|11
1616052560000|2021-03-18 07:29:20|6726.4|6723.6|6727.2|6724.4|6727.2|6724.4|6726.2|6723.4|1
1616000600000|2021-03-17 17:03:20|6732.1|6729.3|6734.1|6731.3|6734.5|6731.7|6732.1|6729.3|121
1616052570000|2021-03-18 07:29:30|6727.4|6724.6|6727.2|6724.4|6727.4|6724.6|6727.2|6724.4|2
1616000610000|2021-03-17 17:03:30|6733.8|6731|6733.5|6730.7|6733.8|6731|6733.1|6730.3|18
1616052580000|2021-03-18 07:29:40|6727.4|6724.6|6727.7|6724.9|6728.4|6725.6|6727.2|6724.4|4
1616052590000|2021-03-18 07:29:50|6727.2|6724.4|6728.2|6725.4|6728.2|6725.4|6726.2|6723.4|7
1616052600000|2021-03-18 07:30:00|6727.7|6724.9|6728.2|6725.4|6728.9|6726.1|6727.4|6724.6|11
1616052610000|2021-03-18 07:30:10|6728.1|6725.3|6727.4|6724.6|6728.1|6725.3|6727.2|6724.4|11
1616052620000|2021-03-18 07:30:20|6727.2|6724.4|6726.7|6723.9|6727.4|6724.6|6726.7|6723.9|2
1616000620000|2021-03-17 17:03:40|6733.8|6731|6735.3|6732.5|6735.5|6732.7|6733.8|6731|55
1616052630000|2021-03-18 07:30:30|6726.4|6723.6|6727.2|6724.4|6727.7|6724.9|6725.7|6722.9|57
1616052640000|2021-03-18 07:30:40|6727.4|6724.6|6725.2|6722.4|6727.4|6724.6|6725.2|6722.4|44
1616000630000|2021-03-17 17:03:50|6735.5|6732.7|6736.1|6733.3|6736.1|6733.3|6735.3|6732.5|105
1616052650000|2021-03-18 07:30:50|6725.4|6722.6|6724.9|6722.1|6725.4|6722.6|6724.7|6721.9|0
1616000640000|2021-03-17 17:04:00|6735.8|6733|6736.1|6733.3|6736.8|6734|6735.8|6733|16
1616052660000|2021-03-18 07:31:00|6725.2|6722.4|6724.4|6721.6|6725.4|6722.6|6724.2|6721.4|9
1616000650000|2021-03-17 17:04:10|6737.1|6734.3|6737.1|6734.3|6737.1|6734.3|6737.1|6734.3|15
1616052670000|2021-03-18 07:31:10|6724.7|6721.9|6725.2|6722.4|6725.2|6722.4|6724.7|6721.9|5
1616052680000|2021-03-18 07:31:20|6725.7|6722.9|6725.7|6722.9|6725.7|6722.9|6725.7|6722.9|1
1616000660000|2021-03-17 17:04:20|6737.3|6734.5|6737.8|6735|6738.3|6735.5|6737.1|6734.3|17
1616052690000|2021-03-18 07:31:30|6725.4|6722.6|6726.2|6723.4|6727.4|6724.6|6724.4|6721.6|77
1616052700000|2021-03-18 07:31:40|6726.1|6723.3|6726.2|6723.4|6726.4|6723.6|6725.7|6722.9|33
1616052710000|2021-03-18 07:31:50|6726.1|6723.3|6725.4|6722.6|6726.4|6723.6|6725.2|6722.4|19
1616052720000|2021-03-18 07:32:00|6725.1|6722.3|6724.4|6721.6|6725.2|6722.4|6724.2|6721.4|26
1616052730000|2021-03-18 07:32:10|6723.9|6721.1|6724.2|6721.4|6724.4|6721.6|6723.4|6720.6|4
1616052740000|2021-03-18 07:32:20|6724.4|6721.6|6725.2|6722.4|6725.4|6722.6|6724.4|6721.6|5
1616052750000|2021-03-18 07:32:30|6724.7|6721.9|6722.1|6719.3|6724.7|6721.9|6722.1|6719.3|8
1616052760000|2021-03-18 07:32:40|6722.4|6719.6|6724.2|6721.4|6724.2|6721.4|6722.2|6719.4|2
1616000670000|2021-03-17 17:04:30|6738.1|6735.3|6739.3|6736.5|6739.3|6736.5|6738|6735.2|15
1616052770000|2021-03-18 07:32:50|6723.7|6720.9|6722.7|6719.9|6723.9|6721.1|6722.7|6719.9|8
1616052780000|2021-03-18 07:33:00|6722.4|6719.6|6723.4|6720.6|6723.4|6720.6|6721.9|6719.1|4
1616052790000|2021-03-18 07:33:10|6723.7|6720.9|6724.2|6721.4|6724.2|6721.4|6723.2|6720.4|12
1616000680000|2021-03-17 17:04:40|6739.1|6736.3|6739.3|6736.5|6739.3|6736.5|6738.8|6736|6
1616052800000|2021-03-18 07:33:20|6724.4|6721.6|6723.2|6720.4|6724.4|6721.6|6723.2|6720.4|8
1616052810000|2021-03-18 07:33:30|6723.1|6720.3|6723.2|6720.4|6723.2|6720.4|6722.2|6719.4|17
1616000690000|2021-03-17 17:04:50|6739.1|6736.3|6738.6|6735.8|6739.1|6736.3|6738.3|6735.5|32
1616052820000|2021-03-18 07:33:40|6723.4|6720.6|6724.2|6721.4|6724.4|6721.6|6723.2|6720.4|5
1616052830000|2021-03-18 07:33:50|6724.4|6721.6|6723.2|6720.4|6724.4|6721.6|6723.2|6720.4|1
1616000700000|2021-03-17 17:05:00|6738.5|6735.7|6737.1|6734.3|6738.5|6735.7|6737.1|6734.3|10
1616052840000|2021-03-18 07:34:00|6723.1|6720.3|6721.4|6718.6|6723.1|6720.3|6721.2|6718.4|27
1616052850000|2021-03-18 07:34:10|6721.7|6718.9|6721.2|6718.4|6721.7|6718.9|6721.2|6718.4|1
1616000710000|2021-03-17 17:05:10|6736.6|6733.8|6737.1|6734.3|6737.1|6734.3|6736.1|6733.3|17
1616052860000|2021-03-18 07:34:20|6720.4|6717.6|6720.2|6717.4|6720.7|6717.9|6719.7|6716.9|8
1616052870000|2021-03-18 07:34:30|6719.7|6716.9|6715.4|6712.6|6720.2|6717.4|6715.4|6712.6|383
1616000720000|2021-03-17 17:05:20|6737.5|6734.7|6737.1|6734.3|6737.8|6735|6737.1|6734.3|40
1616052880000|2021-03-18 07:34:40|6714.9|6712.1|6714.4|6711.6|6715.6|6712.8|6713.6|6710.8|38
1616000730000|2021-03-17 17:05:30|6737.5|6734.7|6735.1|6732.3|6738|6735.2|6735.1|6732.3|45
1616052890000|2021-03-18 07:34:50|6714.2|6711.4|6713.2|6710.4|6714.7|6711.9|6713.2|6710.4|46
1616000740000|2021-03-17 17:05:40|6736.1|6733.3|6733.1|6730.3|6736.1|6733.3|6733.1|6730.3|14
1616052900000|2021-03-18 07:35:00|6713.4|6710.6|6715.2|6712.4|6716.2|6713.4|6713.4|6710.6|12
1616000750000|2021-03-17 17:05:50|6733.6|6730.8|6735.1|6732.3|6735.6|6732.8|6733.6|6730.8|33
1616052910000|2021-03-18 07:35:10|6715.4|6712.6|6716.6|6713.8|6716.6|6713.8|6715.4|6712.6|0
1616000760000|2021-03-17 17:06:00|6735|6732.2|6733.3|6730.5|6735.5|6732.7|6733.3|6730.5|17
1616052920000|2021-03-18 07:35:20|6716.4|6713.6|6716.4|6713.6|6716.6|6713.8|6716.4|6713.6|2
1616000770000|2021-03-17 17:06:10|6733|6730.2|6733.5|6730.7|6733.8|6731|6732.8|6730|293
1616052930000|2021-03-18 07:35:30|6716.7|6713.9|6716.1|6713.3|6717.1|6714.3|6715.7|6712.9|33
1616000780000|2021-03-17 17:06:20|6733.3|6730.5|6733.5|6730.7|6733.5|6730.7|6733|6730.2|6
1616052940000|2021-03-18 07:35:40|6715.9|6713.1|6715.9|6713.1|6716.4|6713.6|6715.7|6712.9|1
1616000790000|2021-03-17 17:06:30|6734.4|6731.6|6734.3|6731.5|6734.8|6732|6734.3|6731.5|24
1616052950000|2021-03-18 07:35:50|6715.4|6712.6|6715.4|6712.6|6716.4|6713.6|6714.4|6711.6|4
1616000800000|2021-03-17 17:06:40|6734.5|6731.7|6734.5|6731.7|6734.8|6732|6734.3|6731.5|15
1616052960000|2021-03-18 07:36:00|6715.2|6712.4|6713.1|6710.3|6715.4|6712.6|6712.7|6709.9|25
1616000810000|2021-03-17 17:06:50|6735|6732.2|6734|6731.2|6735|6732.2|6734|6731.2|67
1616052970000|2021-03-18 07:36:10|6713.2|6710.4|6710.7|6707.9|6713.4|6710.6|6710.7|6707.9|133
1616000820000|2021-03-17 17:07:00|6733.8|6731|6731.8|6729|6733.8|6731|6731.8|6729|24
1616052980000|2021-03-18 07:36:20|6709.7|6706.9|6708.4|6705.6|6709.7|6706.9|6708.4|6705.6|41
1616000830000|2021-03-17 17:07:10|6731.3|6728.5|6730.5|6727.7|6731.3|6728.5|6729.8|6727|20
1616052990000|2021-03-18 07:36:30|6708.9|6706.1|6709.9|6707.1|6710.2|6707.4|6708.9|6706.1|54
1616000840000|2021-03-17 17:07:20|6730.1|6727.3|6729.5|6726.7|6730.1|6727.3|6728.8|6726|569
1616053000000|2021-03-18 07:36:40|6709.4|6706.6|6709.9|6707.1|6709.9|6707.1|6706.7|6703.9|76
1616000850000|2021-03-17 17:07:30|6729.8|6727|6732.3|6729.5|6732.5|6729.7|6729.8|6727|14
1616053010000|2021-03-18 07:36:50|6709.7|6706.9|6707.6|6704.8|6709.9|6707.1|6707.4|6704.6|3
1616000860000|2021-03-17 17:07:40|6731.5|6728.7|6730.8|6728|6731.5|6728.7|6730.8|6728|116
1616053020000|2021-03-18 07:37:00|6707.7|6704.9|6703.4|6700.6|6707.7|6704.9|6702.7|6699.9|722
1616000870000|2021-03-17 17:07:50|6730.6|6727.8|6730.8|6728|6730.8|6728|6730.3|6727.5|59
1616053030000|2021-03-18 07:37:10|6703.9|6701.1|6703.5|6700.7|6704.7|6701.9|6703|6700.2|62
1616000880000|2021-03-17 17:08:00|6730.4|6727.6|6728.8|6726|6730.4|6727.6|6728.4|6725.6|44
1616053040000|2021-03-18 07:37:20|6704|6701.2|6704.2|6701.4|6704.5|6701.7|6703.4|6700.6|23
1616000890000|2021-03-17 17:08:10|6729.1|6726.3|6729.8|6727|6729.8|6727|6729.1|6726.3|12
1616053050000|2021-03-18 07:37:30|6703.5|6700.7|6702.7|6699.9|6703.9|6701.1|6702.7|6699.9|53
1616000900000|2021-03-17 17:08:20|6729.1|6726.3|6729.1|6726.3|6729.3|6726.5|6729.1|6726.3|9
1616053060000|2021-03-18 07:37:40|6702.4|6699.6|6705.4|6702.6|6705.4|6702.6|6702.4|6699.6|35
1616000910000|2021-03-17 17:08:30|6729.3|6726.5|6727.4|6724.6|6729.3|6726.5|6727.4|6724.6|32
1616053070000|2021-03-18 07:37:50|6705.7|6702.9|6704.9|6702.1|6707.2|6704.4|6704.9|6702.1|33
1616000920000|2021-03-17 17:08:40|6727.9|6725.1|6727.4|6724.6|6728.1|6725.3|6727.4|6724.6|15
1616053080000|2021-03-18 07:38:00|6704.4|6701.6|6702.5|6699.7|6705|6702.2|6702.5|6699.7|27
1616000930000|2021-03-17 17:08:50|6727.1|6724.3|6726.1|6723.3|6727.1|6724.3|6725.1|6722.3|188
1616053090000|2021-03-18 07:38:10|6703.4|6700.6|6702.7|6699.9|6704.2|6701.4|6702.7|6699.9|37
1616000940000|2021-03-17 17:09:00|6726.4|6723.6|6727.1|6724.3|6727.6|6724.8|6726.4|6723.6|28
1616053100000|2021-03-18 07:38:20|6702.9|6700.1|6704.4|6701.6|6704.7|6701.9|6702.4|6699.6|10
1616000950000|2021-03-17 17:09:10|6727.7|6724.9|6728.1|6725.3|6729.1|6726.3|6727.7|6724.9|5
1616053110000|2021-03-18 07:38:30|6704.7|6701.9|6707.4|6704.6|6707.4|6704.6|6704.7|6701.9|15
1616000960000|2021-03-17 17:09:20|6728.6|6725.8|6725.1|6722.3|6728.6|6725.8|6724.4|6721.6|48
1616053120000|2021-03-18 07:38:40|6707.7|6704.9|6707.2|6704.4|6707.7|6704.9|6705.7|6702.9|31
1616000970000|2021-03-17 17:09:30|6725.4|6722.6|6723.1|6720.3|6726.6|6723.8|6723.1|6720.3|49
1616053130000|2021-03-18 07:38:50|6707.4|6704.6|6705.9|6703.1|6707.4|6704.6|6705.4|6702.6|12
1616000980000|2021-03-17 17:09:40|6722.3|6719.5|6723.1|6720.3|6724.1|6721.3|6722.1|6719.3|53
1616053140000|2021-03-18 07:39:00|6706.2|6703.4|6705.2|6702.4|6706.4|6703.6|6705.2|6702.4|18
1616053150000|2021-03-18 07:39:10|6704.8|6702|6704|6701.2|6704.9|6702.1|6703.2|6700.4|68
1616053160000|2021-03-18 07:39:20|6703.2|6700.4|6702.9|6700.1|6703.4|6700.6|6702.7|6699.9|14
1616000990000|2021-03-17 17:09:50|6722.8|6720|6722.8|6720|6722.8|6720|6722.8|6720|1
1616053170000|2021-03-18 07:39:30|6703.2|6700.4|6705.5|6702.7|6705.5|6702.7|6703.2|6700.4|100
1616001000000|2021-03-17 17:10:00|6723.4|6720.6|6722.1|6719.3|6723.6|6720.8|6722.1|6719.3|53
1616053180000|2021-03-18 07:39:40|6705.4|6702.6|6707.2|6704.4|6707.4|6704.6|6705.2|6702.4|15
1616001010000|2021-03-17 17:10:10|6722.6|6719.8|6724.1|6721.3|6724.1|6721.3|6722.6|6719.8|4
1616053190000|2021-03-18 07:39:50|6707.4|6704.6|6708.9|6706.1|6709.2|6706.4|6707.2|6704.4|1
1616001020000|2021-03-17 17:10:20|6723.6|6720.8|6722.1|6719.3|6723.6|6720.8|6722.1|6719.3|13
1616053200000|2021-03-18 07:40:00|6709.2|6706.4|6708.9|6706.1|6709.9|6707.1|6708.7|6705.9|4
1616001030000|2021-03-17 17:10:30|6721.8|6719|6718.4|6715.6|6721.8|6719|6718.4|6715.6|30
1616053210000|2021-03-18 07:40:10|6708.4|6705.6|6710.4|6707.6|6711|6708.2|6708.4|6705.6|20
1616001040000|2021-03-17 17:10:40|6718.1|6715.3|6718.4|6715.6|6719.1|6716.3|6718.1|6715.3|9
1616053220000|2021-03-18 07:40:20|6710.7|6707.9|6711.9|6709.1|6713.7|6710.9|6710.7|6707.9|309
1616053230000|2021-03-18 07:40:30|6712.2|6709.4|6712.2|6709.4|6712.7|6709.9|6712|6709.2|3
1616053240000|2021-03-18 07:40:40|6712.7|6709.9|6712.2|6709.4|6712.7|6709.9|6712.2|6709.4|2
1616001050000|2021-03-17 17:10:50|6718.1|6715.3|6719.6|6716.8|6721.1|6718.3|6718.1|6715.3|58
1616053250000|2021-03-18 07:40:50|6712.7|6709.9|6713.7|6710.9|6714.7|6711.9|6712.5|6709.7|170
1616053260000|2021-03-18 07:41:00|6713.9|6711.1|6712.9|6710.1|6713.9|6711.1|6712.9|6710.1|78
1616001060000|2021-03-17 17:11:00|6719.9|6717.1|6718.9|6716.1|6719.9|6717.1|6718.4|6715.6|42
1616053270000|2021-03-18 07:41:10|6712.6|6709.8|6711.4|6708.6|6712.6|6709.8|6711.4|6708.6|14
1616053280000|2021-03-18 07:41:20|6711.1|6708.3|6711.6|6708.8|6712.1|6709.3|6711.1|6708.3|17
1616001070000|2021-03-17 17:11:10|6719.1|6716.3|6719.9|6717.1|6719.9|6717.1|6719.1|6716.3|13
1616053290000|2021-03-18 07:41:30|6711.4|6708.6|6711.9|6709.1|6712.7|6709.9|6711.1|6708.3|27
1616053300000|2021-03-18 07:41:40|6711.4|6708.6|6709.9|6707.1|6711.4|6708.6|6709.4|6706.6|1
1616001080000|2021-03-17 17:11:20|6720.1|6717.3|6718.9|6716.1|6720.1|6717.3|6717.9|6715.1|13
1616053310000|2021-03-18 07:41:50|6709.7|6706.9|6709.1|6706.3|6709.7|6706.9|6708.9|6706.1|3
1616001090000|2021-03-17 17:11:30|6720.4|6717.6|6720.1|6717.3|6720.6|6717.8|6720.1|6717.3|28
1616001100000|2021-03-17 17:11:40|6720.4|6717.6|6720.6|6717.8|6720.6|6717.8|6720.1|6717.3|6
1616053320000|2021-03-18 07:42:00|6709.4|6706.6|6710.9|6708.1|6710.9|6708.1|6708.9|6706.1|3
1616001110000|2021-03-17 17:11:50|6720.8|6718|6721.9|6719.1|6722.4|6719.6|6720.8|6718|4
1616053330000|2021-03-18 07:42:10|6710.7|6707.9|6710.9|6708.1|6711.4|6708.6|6710.7|6707.9|5
1616001120000|2021-03-17 17:12:00|6722.4|6719.6|6719.8|6717|6722.4|6719.6|6719.8|6717|17
1616053340000|2021-03-18 07:42:20|6710.4|6707.6|6709.9|6707.1|6711.1|6708.3|6709.4|6706.6|4
1616001130000|2021-03-17 17:12:10|6719.4|6716.6|6719.4|6716.6|6719.6|6716.8|6719.1|6716.3|19
1616053360000|2021-03-18 07:42:40|6708.9|6706.1|6709.9|6707.1|6709.9|6707.1|6708.9|6706.1|2
1616053370000|2021-03-18 07:42:50|6709.1|6706.3|6710.1|6707.3|6710.1|6707.3|6709.1|6706.3|1
1616001140000|2021-03-17 17:12:20|6720.1|6717.3|6720.1|6717.3|6720.1|6717.3|6720.1|6717.3|5
1616053380000|2021-03-18 07:43:00|6710.4|6707.6|6709.2|6706.4|6711.1|6708.3|6708.6|6705.8|52
1616001150000|2021-03-17 17:12:30|6720.7|6717.9|6721.1|6718.3|6721.1|6718.3|6720.6|6717.8|7
1616053390000|2021-03-18 07:43:10|6708.4|6705.6|6708.9|6706.1|6709.4|6706.6|6707.7|6704.9|8
1616001160000|2021-03-17 17:12:40|6720.1|6717.3|6720.1|6717.3|6720.1|6717.3|6719.4|6716.6|7
1616053400000|2021-03-18 07:43:20|6708.7|6705.9|6710.4|6707.6|6710.4|6707.6|6708.7|6705.9|1
1616001180000|2021-03-17 17:13:00|6718.4|6715.6|6718.9|6716.1|6719.1|6716.3|6718.4|6715.6|5
1616053410000|2021-03-18 07:43:30|6710.2|6707.4|6711.2|6708.4|6711.2|6708.4|6709.9|6707.1|4
1616053420000|2021-03-18 07:43:40|6711.7|6708.9|6712.2|6709.4|6712.4|6709.6|6711.5|6708.7|10
1616053430000|2021-03-18 07:43:50|6712.4|6709.6|6709.7|6706.9|6712.7|6709.9|6709.7|6706.9|70
1616001190000|2021-03-17 17:13:10|6718.6|6715.8|6717.1|6714.3|6718.6|6715.8|6717.1|6714.3|407
1616053440000|2021-03-18 07:44:00|6709.5|6706.7|6707|6704.2|6709.5|6706.7|6706.5|6703.7|18
1616053450000|2021-03-18 07:44:10|6706.9|6704.1|6706.2|6703.4|6706.9|6704.1|6706.2|6703.4|1
1616001200000|2021-03-17 17:13:20|6716.9|6714.1|6716.9|6714.1|6718.1|6715.3|6716.6|6713.8|8
1616053460000|2021-03-18 07:44:20|6706.4|6703.6|6706.5|6703.7|6706.7|6703.9|6705.5|6702.7|3
1616001210000|2021-03-17 17:13:30|6717.1|6714.3|6717.1|6714.3|6717.6|6714.8|6717.1|6714.3|19
1616053470000|2021-03-18 07:44:30|6706|6703.2|6703.5|6700.7|6706|6703.2|6703.5|6700.7|40
1616001220000|2021-03-17 17:13:40|6717.6|6714.8|6718.1|6715.3|6718.9|6716.1|6717.6|6714.8|11
1616053480000|2021-03-18 07:44:40|6703.7|6700.9|6702.9|6700.1|6705|6702.2|6701|6698.2|208
1616001230000|2021-03-17 17:13:50|6718.3|6715.5|6716.6|6713.8|6718.4|6715.6|6716.6|6713.8|26
1616053490000|2021-03-18 07:44:50|6703.3|6700.5|6702.2|6699.4|6703.3|6700.5|6702.2|6699.4|51
1616001240000|2021-03-17 17:14:00|6716.4|6713.6|6716.6|6713.8|6717.6|6714.8|6716.4|6713.6|114
1616053500000|2021-03-18 07:45:00|6702.7|6699.9|6703.3|6700.5|6703.3|6700.5|6700.2|6697.4|80
1616001250000|2021-03-17 17:14:10|6716.4|6713.6|6716.4|6713.6|6716.6|6713.8|6716.4|6713.6|14
1616053510000|2021-03-18 07:45:10|6703|6700.2|6702.3|6699.5|6703|6700.2|6701.2|6698.4|137
1616001260000|2021-03-17 17:14:20|6716.1|6713.3|6716.1|6713.3|6716.6|6713.8|6715.4|6712.6|21
1616053520000|2021-03-18 07:45:20|6702.2|6699.4|6703.8|6701|6703.8|6701|6701.7|6698.9|14
1616001270000|2021-03-17 17:14:30|6715.8|6713|6715.4|6712.6|6715.8|6713|6714.9|6712.1|38
1616053530000|2021-03-18 07:45:30|6703.3|6700.5|6704.2|6701.4|6704.3|6701.5|6703.3|6700.5|4
1616001280000|2021-03-17 17:14:40|6715.1|6712.3|6715.4|6712.6|6716.1|6713.3|6714.4|6711.6|149
1616053540000|2021-03-18 07:45:40|6703.7|6700.9|6703.8|6701|6704.3|6701.5|6703.7|6700.9|16
1616001290000|2021-03-17 17:14:50|6715.6|6712.8|6715.6|6712.8|6715.6|6712.8|6715.1|6712.3|6
1616053550000|2021-03-18 07:45:50|6704.3|6701.5|6706.3|6703.5|6706.5|6703.7|6703.3|6700.5|33
1616053560000|2021-03-18 07:46:00|6705.8|6703|6703.5|6700.7|6705.8|6703|6703|6700.2|29
1616053570000|2021-03-18 07:46:10|6702.7|6699.9|6701.3|6698.5|6702.8|6700|6701.3|6698.5|2
1616053580000|2021-03-18 07:46:20|6700.8|6698|6701.3|6698.5|6701.7|6698.9|6700.8|6698|4
1616001300000|2021-03-17 17:15:00|6715.8|6713|6715.8|6713|6715.8|6713|6715.4|6712.6|13
1616053590000|2021-03-18 07:46:30|6700.7|6697.9|6700.5|6697.7|6700.8|6698|6700.3|6697.5|3
1616053600000|2021-03-18 07:46:40|6701.3|6698.5|6702.5|6699.7|6702.5|6699.7|6701.3|6698.5|1
1616001310000|2021-03-17 17:15:10|6715.9|6713.1|6715.1|6712.3|6715.9|6713.1|6714.8|6712|34
1616053610000|2021-03-18 07:46:50|6702.3|6699.5|6702.3|6699.5|6704|6701.2|6702.2|6699.4|9
1616001320000|2021-03-17 17:15:20|6714.6|6711.8|6711.4|6708.6|6714.6|6711.8|6710.4|6707.6|51
1616053620000|2021-03-18 07:47:00|6701.7|6698.9|6702.3|6699.5|6702.3|6699.5|6701.3|6698.5|4
1616001330000|2021-03-17 17:15:30|6711.1|6708.3|6711.4|6708.6|6711.6|6708.8|6710.1|6707.3|26
1616053630000|2021-03-18 07:47:10|6702.5|6699.7|6701.3|6698.5|6702.5|6699.7|6701.3|6698.5|5
1616001340000|2021-03-17 17:15:40|6711.6|6708.8|6711.9|6709.1|6711.9|6709.1|6710.9|6708.1|257
1616053640000|2021-03-18 07:47:20|6701|6698.2|6698.2|6695.4|6701|6698.2|6696.7|6693.9|129
1616053650000|2021-03-18 07:47:30|6698.3|6695.5|6699.2|6696.4|6699.3|6696.5|6698.2|6695.4|6
1616001350000|2021-03-17 17:15:50|6711.8|6709|6712.4|6709.6|6712.6|6709.8|6710.1|6707.3|55
1616053660000|2021-03-18 07:47:40|6699.3|6696.5|6699.8|6697|6700.3|6697.5|6699|6696.2|16
1616053670000|2021-03-18 07:47:50|6700.2|6697.4|6699.3|6696.5|6700.3|6697.5|6699.2|6696.4|26
1616053680000|2021-03-18 07:48:00|6699.2|6696.4|6699.3|6696.5|6700.3|6697.5|6699.2|6696.4|9
1616001360000|2021-03-17 17:16:00|6711.1|6708.3|6709.4|6706.6|6711.1|6708.3|6709.4|6706.6|626
1616053690000|2021-03-18 07:48:10|6699.8|6697|6700.2|6697.4|6700.3|6697.5|6699.8|6697|13
1616053700000|2021-03-18 07:48:20|6701.3|6698.5|6702.2|6699.4|6702.3|6699.5|6701.3|6698.5|29
1616053710000|2021-03-18 07:48:30|6702|6699.2|6702.3|6699.5|6702.3|6699.5|6701.3|6698.5|46
1616053720000|2021-03-18 07:48:40|6702.2|6699.4|6701.8|6699|6702.2|6699.4|6701.3|6698.5|6
1616053730000|2021-03-18 07:48:50|6702.3|6699.5|6702.2|6699.4|6702.3|6699.5|6702.2|6699.4|0
1616053740000|2021-03-18 07:49:00|6702.3|6699.5|6698.7|6695.9|6702.3|6699.5|6698.7|6695.9|17
1616053750000|2021-03-18 07:49:10|6698.2|6695.4|6693.7|6690.9|6698.2|6695.4|6693.3|6690.5|123
1616001370000|2021-03-17 17:16:10|6709.1|6706.3|6706.8|6704|6709.1|6706.3|6706.8|6704|172
1616053760000|2021-03-18 07:49:20|6694.2|6691.4|6697.2|6694.4|6697.2|6694.4|6694.2|6691.4|34
1616001380000|2021-03-17 17:16:20|6707.6|6704.8|6706.6|6703.8|6708.8|6706|6706.6|6703.8|199
1616053770000|2021-03-18 07:49:30|6697.3|6694.5|6697.8|6695|6697.8|6695|6697.2|6694.4|8
1616001390000|2021-03-17 17:16:30|6707.1|6704.3|6707.1|6704.3|6707.1|6704.3|6706.4|6703.6|73
1616053780000|2021-03-18 07:49:40|6698.2|6695.4|6700.3|6697.5|6700.3|6697.5|6698.2|6695.4|62
1616001400000|2021-03-17 17:16:40|6707.4|6704.6|6706.4|6703.6|6708.1|6705.3|6706.4|6703.6|349
1616053790000|2021-03-18 07:49:50|6700.7|6697.9|6698.7|6695.9|6700.8|6698|6698.7|6695.9|56
1616001410000|2021-03-17 17:16:50|6706.2|6703.4|6705.1|6702.3|6706.2|6703.4|6704.4|6701.6|84
1616053800000|2021-03-18 07:50:00|6699|6696.2|6700.7|6697.9|6700.7|6697.9|6699|6696.2|36
1616001420000|2021-03-17 17:17:00|6705.4|6702.6|6705.6|6702.8|6706.1|6703.3|6704.9|6702.1|20
1616053810000|2021-03-18 07:50:10|6701.2|6698.4|6701.2|6698.4|6701.3|6698.5|6700.3|6697.5|33
1616001430000|2021-03-17 17:17:10|6705.8|6703|6704.6|6701.8|6706.4|6703.6|6704.4|6701.6|128
1616053820000|2021-03-18 07:50:20|6701.3|6698.5|6704.7|6701.9|6704.7|6701.9|6701.3|6698.5|184
1616001440000|2021-03-17 17:17:20|6704.4|6701.6|6701.1|6698.3|6705.1|6702.3|6699.8|6697|336
1616053830000|2021-03-18 07:50:30|6704.5|6701.7|6703.5|6700.7|6704.7|6701.9|6703|6700.2|6
1616053840000|2021-03-18 07:50:40|6703.7|6700.9|6701.7|6698.9|6704|6701.2|6701.7|6698.9|33
1616001450000|2021-03-17 17:17:30|6700.8|6698|6695.4|6692.6|6700.8|6698|6694.4|6691.3|621
1616053850000|2021-03-18 07:50:50|6701.5|6698.7|6702.7|6699.9|6702.7|6699.9|6701.5|6698.7|60
1616001460000|2021-03-17 17:17:40|6695.1|6692.3|6693.7|6690.9|6696.2|6693.4|6693.7|6690.9|634
1616053860000|2021-03-18 07:51:00|6702.5|6699.7|6702.7|6699.9|6702.7|6699.9|6702.5|6699.7|0
1616053870000|2021-03-18 07:51:10|6703|6700.2|6705.7|6702.9|6705.7|6702.9|6703|6700.2|19
1616053880000|2021-03-18 07:51:20|6706.7|6703.9|6706.2|6703.4|6707.7|6704.9|6706|6703.2|40
1616001470000|2021-03-17 17:17:50|6693.4|6690.6|6691.4|6688.6|6693.9|6691.1|6691|6688.2|184
1616053890000|2021-03-18 07:51:30|6706.5|6703.7|6704.2|6701.4|6706.5|6703.7|6704.2|6701.4|11
1616001480000|2021-03-17 17:18:00|6691|6688.2|6690.4|6687.6|6692.4|6689.6|6689.4|6686.6|189
1616053900000|2021-03-18 07:51:40|6704.7|6701.9|6705.9|6703.1|6706.4|6703.6|6704.7|6701.9|340
1616053910000|2021-03-18 07:51:50|6706|6703.2|6704.9|6702.1|6706|6703.2|6703|6700.2|30
1616053920000|2021-03-18 07:52:00|6705|6702.2|6703.9|6701.1|6705|6702.2|6703|6700.2|17
1616001490000|2021-03-17 17:18:10|6690.2|6687.4|6692.9|6690.1|6693.9|6691.1|6689.9|6687.1|75
1616053930000|2021-03-18 07:52:10|6704|6701.2|6704.9|6702.1|6704.9|6702.1|6704|6701.2|9
1616001500000|2021-03-17 17:18:20|6693.4|6690.6|6693.4|6690.6|6693.9|6691.1|6691.7|6688.9|92
1616053940000|2021-03-18 07:52:20|6705|6702.2|6706|6703.2|6706|6703.2|6705|6702.2|3
1616053950000|2021-03-18 07:52:30|6705.9|6703.1|6704.9|6702.1|6705.9|6703.1|6704.9|6702.1|1
1616001510000|2021-03-17 17:18:30|6694|6691.2|6692.4|6689.6|6694|6691.2|6692.4|6689.6|34
1616053960000|2021-03-18 07:52:40|6705|6702.2|6704.9|6702.1|6705|6702.2|6704.9|6702.1|3
1616053970000|2021-03-18 07:52:50|6705|6702.2|6705|6702.2|6705|6702.2|6704.9|6702.1|1
1616053980000|2021-03-18 07:53:00|6705.5|6702.7|6705|6702.2|6705.5|6702.7|6704.9|6702.1|1
1616001520000|2021-03-17 17:18:40|6691|6688.2|6689.4|6686.6|6691.2|6688.4|6689.4|6686.6|89
1616053990000|2021-03-18 07:53:10|6704.9|6702.1|6704.9|6702.1|6705|6702.2|6704.9|6702.1|0
1616054000000|2021-03-18 07:53:20|6704.7|6701.9|6704.2|6701.4|6704.7|6701.9|6703.4|6700.6|2
1616054010000|2021-03-18 07:53:30|6704.9|6702.1|6704|6701.2|6705|6702.2|6704|6701.2|0
1616001530000|2021-03-17 17:18:50|6689.7|6686.9|6690.7|6687.9|6690.7|6687.9|6689.7|6686.9|34
1616054020000|2021-03-18 07:53:40|6703.9|6701.1|6703.9|6701.1|6704.9|6702.1|6703.9|6701.1|1
1616054030000|2021-03-18 07:53:50|6704|6701.2|6702.4|6699.6|6704|6701.2|6702.4|6699.6|17
1616001540000|2021-03-17 17:19:00|6690.9|6688.1|6691.2|6688.4|6692.7|6689.9|6690.9|6688.1|80
1616054040000|2021-03-18 07:54:00|6702|6699.2|6702|6699.2|6702.4|6699.6|6701.4|6698.6|14
1616054050000|2021-03-18 07:54:10|6701.7|6698.9|6703.7|6700.9|6703.7|6700.9|6701.4|6698.6|8
1616001550000|2021-03-17 17:19:10|6691.5|6688.7|6691.4|6688.6|6691.7|6688.9|6691|6688.2|13
1616054060000|2021-03-18 07:54:20|6703.9|6701.1|6704|6701.2|6705|6702.2|6703.9|6701.1|7
1616001560000|2021-03-17 17:19:20|6692|6689.2|6693|6690.2|6693.4|6690.6|6692|6689.2|18
1616054070000|2021-03-18 07:54:30|6705|6702.2|6704.9|6702.1|6706|6703.2|6704.9|6702.1|23
1616001570000|2021-03-17 17:19:30|6692.7|6689.9|6692.2|6689.4|6693.2|6690.4|6691.7|6688.9|65
1616054080000|2021-03-18 07:54:40|6705|6702.2|6706|6703.2|6706|6703.2|6704.9|6702.1|13
1616001580000|2021-03-17 17:19:40|6692.4|6689.6|6691.3|6688.5|6692.7|6689.9|6690|6687.2|3356
1616054090000|2021-03-18 07:54:50|6705.9|6703.1|6707.5|6704.7|6708.4|6705.6|6705.9|6703.1|16
1616001590000|2021-03-17 17:19:50|6691.8|6689|6688.6|6685.8|6691.8|6689|6688.6|6685.8|661
1616054100000|2021-03-18 07:55:00|6707.9|6705.1|6707.9|6705.1|6708.5|6705.7|6707.4|6704.6|64
1616001600000|2021-03-17 17:20:00|6689.3|6686.5|6687.6|6684.8|6690.3|6687.5|6687|6684.2|482
1616054110000|2021-03-18 07:55:10|6707.4|6704.6|6707|6704.2|6707.4|6704.6|6706.4|6703.6|9
1616054120000|2021-03-18 07:55:20|6708|6705.2|6704.9|6702.1|6708|6705.2|6704.9|6702.1|11
1616054130000|2021-03-18 07:55:30|6704.4|6701.6|6704.2|6701.4|6704.9|6702.1|6704|6701.2|0
1616054140000|2021-03-18 07:55:40|6705|6702.2|6706|6703.2|6706.4|6703.6|6704.9|6702.1|29
1616054150000|2021-03-18 07:55:50|6706.5|6703.7|6706|6703.2|6707|6704.2|6705.9|6703.1|8
1616001610000|2021-03-17 17:20:10|6687|6684.2|6685.8|6683|6687.6|6684.8|6685.3|6682.5|217
1616054160000|2021-03-18 07:56:00|6705.9|6703.1|6705|6702.2|6705.9|6703.1|6704.4|6701.6|2
1616001620000|2021-03-17 17:20:20|6685.6|6682.8|6684.6|6681.8|6687.3|6684.5|6684.3|6681.5|195
1616054170000|2021-03-18 07:56:10|6704.9|6702.1|6705|6702.2|6705|6702.2|6704.9|6702.1|0
1616001630000|2021-03-17 17:20:30|6685|6682.2|6687.3|6684.5|6687.3|6684.5|6684.8|6682|287
1616054180000|2021-03-18 07:56:20|6704.9|6702.1|6704|6701.2|6704.9|6702.1|6703.9|6701.1|2
1616001640000|2021-03-17 17:20:40|6687.1|6684.3|6687.6|6684.8|6687.6|6684.8|6686.6|6683.8|22
1616054190000|2021-03-18 07:56:30|6703.9|6701.1|6704.9|6702.1|6705.4|6702.6|6703.9|6701.1|4
1616001650000|2021-03-17 17:20:50|6688.1|6685.3|6689.3|6686.5|6689.3|6686.5|6687.6|6684.8|24
1616054200000|2021-03-18 07:56:40|6705|6702.2|6705.2|6702.4|6705.2|6702.4|6704.9|6702.1|1
1616001660000|2021-03-17 17:21:00|6689.6|6686.8|6687.6|6684.8|6689.6|6686.8|6686.6|6683.8|85
1616054210000|2021-03-18 07:56:50|6706|6703.2|6705|6702.2|6706.4|6703.6|6704.7|6701.9|4
1616001670000|2021-03-17 17:21:10|6687.3|6684.5|6686.6|6683.8|6687.3|6684.5|6686.3|6683.5|27
1616054220000|2021-03-18 07:57:00|6704.9|6702.1|6703.9|6701.1|6704.9|6702.1|6703.9|6701.1|9
1616001680000|2021-03-17 17:21:20|6686.1|6683.3|6680.6|6677.8|6686.1|6683.3|6679.6|6676.8|647
1616054230000|2021-03-18 07:57:10|6704|6701.2|6703.9|6701.1|6704|6701.2|6703|6700.2|4
1616054240000|2021-03-18 07:57:20|6703.4|6700.6|6702|6699.2|6703.4|6700.6|6701|6698.2|187
1616001690000|2021-03-17 17:21:30|6681|6678.2|6681.6|6678.8|6682.3|6679.5|6680.6|6677.8|182
1616054250000|2021-03-18 07:57:30|6701.7|6698.9|6702.7|6699.9|6703.7|6700.9|6701.5|6698.7|8
1616001700000|2021-03-17 17:21:40|6681.3|6678.5|6680|6677.2|6681.3|6678.5|6678.6|6675.8|197
1616054260000|2021-03-18 07:57:40|6703.4|6700.6|6703.7|6700.9|6703.7|6700.9|6703.4|6700.6|11
1616001710000|2021-03-17 17:21:50|6680.3|6677.5|6681|6678.2|6682.3|6679.5|6680|6677.2|71
1616054270000|2021-03-18 07:57:50|6704.4|6701.6|6703.2|6700.4|6704.4|6701.6|6703.2|6700.4|5
1616001720000|2021-03-17 17:22:00|6681.3|6678.5|6679|6676.2|6681.5|6678.7|6678.6|6675.8|138
1616054280000|2021-03-18 07:58:00|6703.4|6700.6|6704|6701.2|6704|6701.2|6702.7|6699.9|4
1616054290000|2021-03-18 07:58:10|6704.7|6701.9|6704.5|6701.7|6705.5|6702.7|6704.5|6701.7|11
1616001730000|2021-03-17 17:22:10|6679.5|6676.7|6679.3|6676.5|6679.8|6677|6678|6675.2|524
1616054310000|2021-03-18 07:58:30|6704.7|6701.9|6703.7|6700.9|6705.7|6702.9|6703.7|6700.9|7
1616001740000|2021-03-17 17:22:20|6678.5|6675.7|6676|6673.2|6679|6676.2|6676|6673.2|133
1616054320000|2021-03-18 07:58:40|6703.5|6700.7|6704.2|6701.4|6704.2|6701.4|6703.5|6700.7|6
1616001750000|2021-03-17 17:22:30|6676.3|6673.5|6675.1|6672.3|6677|6674.2|6674.6|6671.8|756
1616054330000|2021-03-18 07:58:50|6704|6701.2|6702.9|6700.1|6704|6701.2|6702.9|6700.1|7
1616054340000|2021-03-18 07:59:00|6703.5|6700.7|6702.7|6699.9|6703.5|6700.7|6702.7|6699.9|0
1616001760000|2021-03-17 17:22:40|6675.3|6672.5|6676|6673.2|6676|6673.2|6674.3|6671.5|42
1616054350000|2021-03-18 07:59:10|6702.5|6699.7|6703.7|6700.9|6703.7|6700.9|6702.5|6699.7|9
1616054360000|2021-03-18 07:59:20|6703.2|6700.4|6702.2|6699.4|6703.7|6700.9|6702.2|6699.4|54
1616001770000|2021-03-17 17:22:50|6676.3|6673.5|6675.6|6672.8|6676.6|6673.8|6675.6|6672.8|32
1616054370000|2021-03-18 07:59:30|6702.5|6699.7|6701.5|6698.7|6702.5|6699.7|6701|6698.2|4
1616054380000|2021-03-18 07:59:40|6701|6698.2|6701.2|6698.4|6701.2|6698.4|6701|6698.2|19
1616001780000|2021-03-17 17:23:00|6675.8|6673|6674.1|6671.3|6676.6|6673.8|6674.1|6671.3|763
1616054390000|2021-03-18 07:59:50|6701.7|6698.9|6701.7|6698.9|6701.7|6698.9|6701.7|6698.9|0
1616001790000|2021-03-17 17:23:10|6674.2|6671.4|6676.6|6673.8|6676.6|6673.8|6674.2|6671.4|106
1616054400000|2021-03-18 08:00:00|6701.5|6698.7|6702.8|6700|6704.2|6701.4|6701|6698.2|48
1616001800000|2021-03-17 17:23:20|6676.1|6673.3|6676.6|6673.8|6677.3|6674.5|6676|6673.2|160
1616054410000|2021-03-18 08:00:10|6702.7|6699.9|6704.7|6701.9|6704.7|6701.9|6702|6699.2|17
1616001810000|2021-03-17 17:23:30|6675.6|6672.8|6677.3|6674.5|6677.5|6674.7|6675.6|6672.8|43
1616054420000|2021-03-18 08:00:20|6704.3|6701.5|6706|6703.2|6706.7|6703.9|6703|6700.2|148
1616001820000|2021-03-17 17:23:40|6677.6|6674.8|6676.6|6673.8|6677.6|6674.8|6676.6|6673.8|146
1616054430000|2021-03-18 08:00:30|6705.7|6702.9|6705.7|6702.9|6706|6703.2|6705|6702.2|25
1616054440000|2021-03-18 08:00:40|6705.4|6702.6|6703.7|6700.9|6705.4|6702.6|6703.5|6700.7|31
1616001830000|2021-03-17 17:23:50|6676.5|6673.7|6676|6673.2|6676.5|6673.7|6676|6673.2|22
1616054450000|2021-03-18 08:00:50|6704.3|6701.5|6703.7|6700.9|6704.5|6701.7|6703.7|6700.9|2
1616001840000|2021-03-17 17:24:00|6675.6|6672.8|6676.6|6673.8|6677|6674.2|6674.3|6671.5|221
1616054460000|2021-03-18 08:01:00|6704|6701.2|6705.7|6702.9|6705.7|6702.9|6703|6700.2|29
1616054470000|2021-03-18 08:01:10|6705.2|6702.4|6704.7|6701.9|6705.7|6702.9|6704|6701.2|13
1616001850000|2021-03-17 17:24:10|6676.5|6673.7|6677|6674.2|6677.6|6674.8|6676|6673.2|71
1616054480000|2021-03-18 08:01:20|6704|6701.2|6704|6701.2|6704.5|6701.7|6704|6701.2|1
1616054490000|2021-03-18 08:01:30|6703.7|6700.9|6704.5|6701.7|6704.5|6701.7|6703.5|6700.7|7
1616054500000|2021-03-18 08:01:40|6705.7|6702.9|6705.7|6702.9|6706.7|6703.9|6704|6701.2|290
1616001860000|2021-03-17 17:24:20|6676.6|6673.8|6677.5|6674.7|6678|6675.2|6676|6673.2|29
1616054510000|2021-03-18 08:01:50|6704.7|6701.9|6705.7|6702.9|6705.7|6702.9|6704|6701.2|9
1616001870000|2021-03-17 17:24:30|6677.3|6674.5|6678.6|6675.8|6679.6|6676.8|6677.3|6674.5|112
1616054520000|2021-03-18 08:02:00|6706|6703.2|6705.3|6702.5|6706.3|6703.5|6704.7|6701.9|7
1616001880000|2021-03-17 17:24:40|6678|6675.2|6676.6|6673.8|6678|6675.2|6676.6|6673.8|19
1616054530000|2021-03-18 08:02:10|6705|6702.2|6705.5|6702.7|6706.7|6703.9|6705|6702.2|41
1616001890000|2021-03-17 17:24:50|6675.8|6673|6677.6|6674.8|6678.6|6675.8|6675.8|6673|127
1616054540000|2021-03-18 08:02:20|6705.7|6702.9|6705.5|6702.7|6705.7|6702.9|6705.5|6702.7|2
1616054550000|2021-03-18 08:02:30|6705.7|6702.9|6709.7|6706.9|6709.7|6706.9|6705.7|6702.9|34
1616001900000|2021-03-17 17:25:00|6677.8|6675|6679.1|6676.3|6679.5|6676.7|6677.6|6674.8|53
1616054560000|2021-03-18 08:02:40|6709.5|6706.7|6710.4|6707.6|6711.2|6708.4|6709|6706.2|35
1616001910000|2021-03-17 17:25:10|6679.6|6676.8|6681.6|6678.8|6683.3|6680.5|6679.6|6676.8|153
1616054570000|2021-03-18 08:02:50|6711|6708.2|6710.2|6707.4|6712.2|6709.4|6710|6707.2|70
1616001920000|2021-03-17 17:25:20|6682.5|6679.7|6683|6680.2|6683.6|6680.8|6682|6679.2|45
1616054580000|2021-03-18 08:03:00|6710.3|6707.5|6710|6707.2|6710.7|6707.9|6710|6707.2|7
1616054600000|2021-03-18 08:03:20|6710.2|6707.4|6711.7|6708.9|6711.7|6708.9|6710.2|6707.4|3
1616001930000|2021-03-17 17:25:30|6682.6|6679.8|6681.5|6678.7|6682.6|6679.8|6681.5|6678.7|63
1616054610000|2021-03-18 08:03:30|6712|6709.2|6711.9|6709.1|6713.7|6710.9|6711.4|6708.6|205
1616054620000|2021-03-18 08:03:40|6711.7|6708.9|6712.2|6709.4|6712.7|6709.9|6711|6708.2|16
1616001940000|2021-03-17 17:25:40|6681.3|6678.5|6681|6678.2|6682.3|6679.5|6680.5|6677.7|46
1616054630000|2021-03-18 08:03:50|6711.7|6708.9|6712.3|6709.5|6712.5|6709.7|6711.7|6708.9|1
1616001950000|2021-03-17 17:25:50|6680.6|6677.8|6681.5|6678.7|6682|6679.2|6680|6677.2|20
1616054640000|2021-03-18 08:04:00|6712|6709.2|6714.5|6711.7|6714.7|6711.9|6712|6709.2|36
1616001960000|2021-03-17 17:26:00|6681.6|6678.8|6682|6679.2|6682.6|6679.8|6681.6|6678.8|103
1616054650000|2021-03-18 08:04:10|6714|6711.2|6713.7|6710.9|6714|6711.2|6713|6710.2|11
1616054660000|2021-03-18 08:04:20|6715.7|6712.9|6712.7|6709.9|6715.7|6712.9|6712.5|6709.7|74
1616001970000|2021-03-17 17:26:10|6682.5|6679.7|6684|6681.2|6684|6681.2|6682.5|6679.7|19
1616054670000|2021-03-18 08:04:30|6713|6710.2|6711.5|6708.7|6713|6710.2|6711.5|6708.7|22
1616001980000|2021-03-17 17:26:20|6683.6|6680.8|6683.6|6680.8|6683.6|6680.8|6683.5|6680.7|7
1616054680000|2021-03-18 08:04:40|6711.7|6708.9|6712.5|6709.7|6712.7|6709.9|6711.7|6708.9|1
1616054690000|2021-03-18 08:04:50|6712.7|6709.9|6714|6711.2|6714|6711.2|6712.7|6709.9|6
1616054700000|2021-03-18 08:05:00|6714.4|6711.6|6715.2|6712.4|6715.7|6712.9|6714|6711.2|70
1616001990000|2021-03-17 17:26:30|6684|6681.2|6678.5|6675.7|6684|6681.2|6678.3|6675.5|65
1616054710000|2021-03-18 08:05:10|6714.7|6711.9|6711.7|6708.9|6714.7|6711.9|6711.7|6708.9|113
1616002000000|2021-03-17 17:26:40|6678.3|6675.5|6679.6|6676.8|6679.6|6676.8|6677.3|6674.5|18
1616054720000|2021-03-18 08:05:20|6711.2|6708.4|6711.2|6708.4|6711.2|6708.4|6711.2|6708.4|33
1616002010000|2021-03-17 17:26:50|6680.5|6677.7|6684.1|6681.3|6684.6|6681.8|6680.5|6677.7|42
1616054730000|2021-03-18 08:05:30|6711|6708.2|6711.5|6708.7|6711.7|6708.9|6710.2|6707.4|12
1616002020000|2021-03-17 17:27:00|6684.5|6681.7|6685.6|6682.8|6687.1|6684.3|6684.3|6681.5|146
1616054740000|2021-03-18 08:05:40|6711.7|6708.9|6708.5|6705.7|6711.7|6708.9|6707.5|6704.7|35
1616002030000|2021-03-17 17:27:10|6686.3|6683.5|6687.1|6684.3|6688.1|6685.3|6685.8|6683|35
1616054750000|2021-03-18 08:05:50|6711.1|6701.1|6704.5|6701.7|6711.1|6703.4|6704|6701.1|343
1616002040000|2021-03-17 17:27:20|6686.5|6683.7|6690.3|6687.5|6694.1|6688.8|6686.5|6683.7|130
1616054760000|2021-03-18 08:06:00|6704.7|6701.9|6707.7|6704.9|6707.7|6704.9|6704.7|6701.9|7
1616002050000|2021-03-17 17:27:30|6690.6|6687.8|6687|6684.2|6691.3|6688.5|6686.8|6684|112
1616054770000|2021-03-18 08:06:10|6707.5|6704.7|6707.5|6704.7|6707.5|6704.7|6706.7|6703.9|3
1616002060000|2021-03-17 17:27:40|6687.3|6684.5|6691.3|6688.5|6691.8|6689|6687.3|6684.5|247
1616054780000|2021-03-18 08:06:20|6707.9|6705.1|6708|6705.2|6708.7|6705.9|6706.7|6703.9|132
1616002070000|2021-03-17 17:27:50|6691|6688.2|6690.3|6687.5|6692.1|6689.3|6690.1|6687.3|40
1616054790000|2021-03-18 08:06:30|6708.7|6705.9|6708.2|6705.4|6708.9|6706.1|6708|6705.2|3
1616054800000|2021-03-18 08:06:40|6708.4|6705.6|6708.4|6705.6|6708.7|6705.9|6707.7|6704.9|18
1616054810000|2021-03-18 08:06:50|6708.7|6705.9|6708|6705.2|6708.7|6705.9|6708|6705.2|3
1616054820000|2021-03-18 08:07:00|6707.7|6704.9|6707.2|6704.4|6707.7|6704.9|6706.7|6703.9|7
1616054830000|2021-03-18 08:07:10|6706.7|6703.9|6706.7|6703.9|6707.2|6704.4|6706.2|6703.4|8
1616054840000|2021-03-18 08:07:20|6706.9|6704.1|6706.7|6703.9|6707.7|6704.9|6706.7|6703.9|8
1616002080000|2021-03-17 17:28:00|6690.6|6687.8|6690.6|6687.8|6691.3|6688.5|6690.6|6687.8|40
1616054850000|2021-03-18 08:07:30|6706|6703.2|6702.7|6699.9|6706|6703.2|6700.5|6697.7|653
1616002090000|2021-03-17 17:28:10|6691.3|6688.5|6691.1|6688.3|6691.3|6688.5|6690.6|6687.8|34
1616054860000|2021-03-18 08:07:40|6702.3|6699.5|6701.7|6698.9|6702.7|6699.9|6701.5|6698.7|9
1616054870000|2021-03-18 08:07:50|6701.3|6698.5|6702|6699.2|6702|6699.2|6700.3|6697.5|27
1616002100000|2021-03-17 17:28:20|6691.3|6688.5|6691.8|6689|6691.8|6689|6691.1|6688.3|10
1616054880000|2021-03-18 08:08:00|6702.3|6699.5|6702|6699.2|6702.7|6699.9|6702|6699.2|22
1616002110000|2021-03-17 17:28:30|6692.1|6689.3|6690.8|6688|6692.1|6689.3|6690.6|6687.8|24
1616054890000|2021-03-18 08:08:10|6702.2|6699.4|6703.2|6700.4|6703.2|6700.4|6702|6699.2|27
1616002120000|2021-03-17 17:28:40|6691|6688.2|6691.3|6688.5|6691.6|6688.8|6691|6688.2|9
1616054900000|2021-03-18 08:08:20|6703.3|6700.5|6703.2|6700.4|6703.3|6700.5|6702.7|6699.9|12
1616054910000|2021-03-18 08:08:30|6702.6|6699.8|6703|6700.2|6703.2|6700.4|6702|6699.2|23
1616002130000|2021-03-17 17:28:50|6691.6|6688.8|6694.4|6691.6|6694.4|6691.6|6691.6|6688.8|134
1616054920000|2021-03-18 08:08:40|6702.7|6699.9|6702|6699.2|6703|6700.2|6702|6699.2|21
1616054930000|2021-03-18 08:08:50|6702.3|6699.5|6701.3|6698.5|6703|6700.2|6701.3|6698.5|34
1616002140000|2021-03-17 17:29:00|6695.6|6692.8|6700.1|6697.3|6700.3|6697.5|6695.3|6692.5|406
1616054940000|2021-03-18 08:09:00|6701|6698.2|6702|6699.2|6702|6699.2|6700.3|6697.5|138
1616002150000|2021-03-17 17:29:10|6699.5|6696.7|6699.1|6696.3|6701|6698.2|6699.1|6696.3|109
1616054950000|2021-03-18 08:09:10|6701|6698.2|6701|6698.2|6701.5|6698.7|6701|6698.2|1
1616002160000|2021-03-17 17:29:20|6699.3|6696.5|6695.8|6693|6699.6|6696.8|6695|6692.2|100
1616054960000|2021-03-18 08:09:20|6700.5|6697.7|6700.7|6697.9|6700.7|6697.9|6700.3|6697.5|7
1616002170000|2021-03-17 17:29:30|6695.6|6692.8|6694.8|6692|6695.6|6692.8|6693.8|6691|59
1616054970000|2021-03-18 08:09:30|6700.5|6697.7|6700.8|6698|6701|6698.2|6700.3|6697.5|10
1616002180000|2021-03-17 17:29:40|6695|6692.2|6698.3|6695.5|6698.8|6696|6695|6692.2|35
1616054980000|2021-03-18 08:09:40|6700.5|6697.7|6701.8|6699|6701.8|6699|6700.3|6697.5|6
1616054990000|2021-03-18 08:09:50|6702|6699.2|6700.8|6698|6702|6699.2|6700.3|6697.5|5
1616002190000|2021-03-17 17:29:50|6698.8|6696|6700.1|6697.3|6700.6|6697.8|6698.8|6696|44
1616055000000|2021-03-18 08:10:00|6700.3|6697.5|6700.3|6697.5|6701|6698.2|6700.3|6697.5|33
1616002200000|2021-03-17 17:30:00|6700.8|6698|6699.4|6696.6|6700.8|6698|6697.1|6694.3|44
1616055010000|2021-03-18 08:10:10|6701|6698.2|6700.5|6697.7|6701|6698.2|6700.3|6697.5|6
1616055020000|2021-03-18 08:10:20|6701.7|6698.9|6701.5|6698.7|6701.7|6698.9|6701.5|6698.7|33
1616002210000|2021-03-17 17:30:10|6699.3|6696.5|6699.3|6696.5|6700.6|6697.8|6699.3|6696.5|182
1616055030000|2021-03-18 08:10:30|6702|6699.2|6703|6700.2|6703|6700.2|6702|6699.2|3
1616002220000|2021-03-17 17:30:20|6700.1|6697.3|6698.5|6695.7|6700.8|6698|6697.3|6694.5|78
1616002230000|2021-03-17 17:30:30|6699.3|6696.5|6699.3|6696.5|6699.8|6697|6699.3|6696.5|32
1616055040000|2021-03-18 08:10:40|6702.7|6699.9|6700.7|6697.9|6702.7|6699.9|6700.7|6697.9|11
1616002240000|2021-03-17 17:30:40|6699.5|6696.7|6698.3|6695.5|6699.8|6697|6698.3|6695.5|27
1616055050000|2021-03-18 08:10:50|6701.3|6698.5|6701|6698.2|6701.3|6698.5|6701|6698.2|11
1616055060000|2021-03-18 08:11:00|6700.5|6697.7|6700.3|6697.5|6700.7|6697.9|6700.3|6697.5|21
1616002250000|2021-03-17 17:30:50|6698.6|6695.8|6700.6|6697.8|6700.6|6697.8|6698.6|6695.8|21
1616055070000|2021-03-18 08:11:10|6701|6698.2|6700.8|6698|6701|6698.2|6700.8|6698|3
1616002260000|2021-03-17 17:31:00|6700.8|6698|6703.1|6700.3|6705.6|6702.8|6700.6|6697.8|75
1616055080000|2021-03-18 08:11:20|6701|6698.2|6702.5|6699.7|6702.7|6699.9|6701|6698.2|8
1616002270000|2021-03-17 17:31:10|6703.3|6700.5|6705.6|6702.8|6706.3|6703.5|6702.6|6699.8|218
1616055090000|2021-03-18 08:11:30|6703|6700.2|6704.5|6701.7|6704.5|6701.7|6703|6700.2|8
1616002280000|2021-03-17 17:31:20|6705.8|6703|6706.8|6704|6706.8|6704|6704.8|6702|44
1616055100000|2021-03-18 08:11:40|6704.7|6701.9|6703.8|6701|6704.7|6701.9|6703|6700.2|6
1616002290000|2021-03-17 17:31:30|6707.6|6704.8|6710|6707.2|6711.6|6708.8|6706.6|6703.8|336
1616055110000|2021-03-18 08:11:50|6704|6701.2|6703.5|6700.7|6704|6701.2|6703.3|6700.5|0
1616002300000|2021-03-17 17:31:40|6710.3|6707.5|6710|6707.2|6711.6|6708.8|6705.6|6702.8|365
1616055120000|2021-03-18 08:12:00|6703.3|6700.5|6703|6700.2|6704|6701.2|6702|6699.2|29
1616002310000|2021-03-17 17:31:50|6710.5|6707.7|6711.5|6708.7|6715.5|6712.7|6710.5|6707.7|312
1616055130000|2021-03-18 08:12:10|6702.8|6700|6700.5|6697.7|6702.8|6700|6700.5|6697.7|13
1616002320000|2021-03-17 17:32:00|6712.5|6709.7|6711.1|6708.3|6712.5|6709.7|6710.5|6707.7|151
1616055140000|2021-03-18 08:12:20|6700.8|6698|6700.3|6697.5|6701.3|6698.5|6700.3|6697.5|11
1616002330000|2021-03-17 17:32:10|6710.4|6707.6|6713.8|6711|6713.8|6711|6709.8|6707|139
1616055150000|2021-03-18 08:12:30|6701|6698.2|6700.8|6698|6701|6698.2|6700.3|6697.5|16
1616055160000|2021-03-18 08:12:40|6701|6698.2|6702|6699.2|6702|6699.2|6701|6698.2|2
1616002340000|2021-03-17 17:32:20|6713.5|6710.7|6713.6|6710.8|6715.8|6713|6713.3|6710.5|98
1616055170000|2021-03-18 08:12:50|6701.8|6699|6701.8|6699|6701.8|6699|6701.8|6699|1
1616002350000|2021-03-17 17:32:30|6713.3|6710.5|6714.3|6711.5|6714.8|6712|6711.1|6708.3|214
1616055180000|2021-03-18 08:13:00|6701.6|6698.8|6701|6698.2|6701.6|6698.8|6701|6698.2|0
1616002360000|2021-03-17 17:32:40|6714.5|6711.7|6713.3|6710.5|6715.6|6712.8|6713.3|6710.5|124
1616055190000|2021-03-18 08:13:10|6700.7|6697.9|6701.8|6699|6701.8|6699|6700.3|6697.5|7
1616002370000|2021-03-17 17:32:50|6712.8|6710|6712|6709.2|6712.8|6710|6710.3|6707.5|21
1616055200000|2021-03-18 08:13:20|6701.3|6698.5|6700.3|6697.5|6701.3|6698.5|6700.3|6697.5|4
1616002380000|2021-03-17 17:33:00|6712.3|6709.5|6713.7|6710.9|6716|6713.2|6712.3|6709.5|2136
1616055210000|2021-03-18 08:13:30|6701|6698.2|6700.3|6697.5|6701.8|6699|6700.3|6697.5|27
1616002390000|2021-03-17 17:33:10|6713.5|6710.7|6713.5|6710.7|6713.7|6710.9|6713|6710.2|46
1616055220000|2021-03-18 08:13:40|6700.5|6697.7|6702.5|6699.7|6702.5|6699.7|6700.5|6697.7|5
1616055230000|2021-03-18 08:13:50|6703|6700.2|6703.3|6700.5|6703.5|6700.7|6703|6700.2|0
1616002400000|2021-03-17 17:33:20|6713.2|6710.4|6714.5|6711.7|6714.7|6711.9|6713.2|6710.4|60
1616055240000|2021-03-18 08:14:00|6703.8|6701|6704.3|6701.5|6705.3|6702.5|6703.8|6701|19
1616002410000|2021-03-17 17:33:30|6714.7|6711.9|6713.2|6710.4|6714.7|6711.9|6713|6710.2|40
1616055250000|2021-03-18 08:14:10|6704|6701.2|6705.5|6702.7|6705.5|6702.7|6704|6701.2|10
1616055260000|2021-03-18 08:14:20|6705.3|6702.5|6707|6704.2|6707|6704.2|6705|6702.2|4
1616002420000|2021-03-17 17:33:40|6713.3|6710.5|6714.5|6711.7|6714.7|6711.9|6713|6710.2|31
1616055270000|2021-03-18 08:14:30|6707.5|6704.7|6705.5|6702.7|6708|6705.2|6705.3|6702.5|23
1616002430000|2021-03-17 17:33:50|6714.7|6711.9|6724|6721.2|6724|6721.2|6714.5|6711.7|295
1616055280000|2021-03-18 08:14:40|6705.3|6702.5|6704.8|6702|6705.3|6702.5|6704.3|6701.5|6
1616002440000|2021-03-17 17:34:00|6724.2|6721.4|6721.6|6718.8|6724.5|6721.7|6720.4|6717.6|172
1616055290000|2021-03-18 08:14:50|6704.5|6701.7|6704.5|6701.7|6704.5|6701.7|6704.5|6701.7|1
1616002450000|2021-03-17 17:34:10|6721.9|6719.1|6724.9|6722.1|6725.1|6722.3|6721.4|6718.6|68
1616002460000|2021-03-17 17:34:20|6725.1|6722.3|6724.7|6721.9|6725.4|6722.6|6721.7|6718.9|541
1616002470000|2021-03-17 17:34:30|6725.1|6722.3|6724.4|6721.6|6725.4|6722.6|6724.4|6721.6|208
1616055300000|2021-03-18 08:15:00|6704|6701.2|6702.6|6699.8|6704.5|6701.7|6702.3|6699.5|67
1616002480000|2021-03-17 17:34:40|6724.1|6721.3|6725.7|6722.9|6727.6|6724.8|6724.1|6721.3|139
1616055310000|2021-03-18 08:15:10|6703|6700.2|6703.8|6701|6704|6701.2|6703|6700.2|32
1616002490000|2021-03-17 17:34:50|6726.6|6723.8|6732.1|6729.3|6732.4|6729.6|6725.6|6722.8|249
1616055320000|2021-03-18 08:15:20|6703.6|6700.8|6702.5|6699.7|6704|6701.2|6701.5|6698.7|36
1616002500000|2021-03-17 17:35:00|6731.7|6728.9|6728.1|6725.3|6731.7|6728.9|6728.1|6725.3|268
1616055330000|2021-03-18 08:15:30|6702.6|6699.8|6703.6|6700.8|6703.6|6700.8|6702.6|6699.8|2
1616002510000|2021-03-17 17:35:10|6727.7|6724.9|6731.4|6728.6|6732.2|6729.4|6726.9|6724.1|85
1616055340000|2021-03-18 08:15:40|6704|6701.2|6706|6703.2|6707.5|6704.7|6704|6701.2|45
1616002520000|2021-03-17 17:35:20|6731.1|6728.3|6733.1|6730.3|6733.1|6730.3|6730.9|6728.1|185
1616055350000|2021-03-18 08:15:50|6706.1|6703.3|6706.1|6703.3|6706.1|6703.3|6706.1|6703.3|7
1616002530000|2021-03-17 17:35:30|6733.4|6730.6|6738.2|6735.4|6739.1|6736.3|6732.1|6729.3|247
1616055360000|2021-03-18 08:16:00|6706.3|6703.5|6708|6705.2|6708|6705.2|6706.3|6703.5|16
1616002540000|2021-03-17 17:35:40|6738.4|6735.6|6740.1|6737.3|6740.7|6737.9|6738.1|6735.3|332
1616055370000|2021-03-18 08:16:10|6707.8|6705|6707.8|6705|6708.3|6705.5|6707.6|6704.8|11
1616002550000|2021-03-17 17:35:50|6739.7|6736.9|6741.7|6738.9|6741.7|6738.9|6739.7|6736.9|217
1616055380000|2021-03-18 08:16:20|6708|6705.2|6707.8|6705|6708|6705.2|6707.3|6704.5|1
1616002560000|2021-03-17 17:36:00|6742.2|6739.4|6742.2|6739.4|6743.7|6740.9|6741.7|6738.9|109
1616055390000|2021-03-18 08:16:30|6707.5|6704.7|6710.1|6707.3|6710.5|6707.7|6707.3|6704.5|37
1616002570000|2021-03-17 17:36:10|6742.1|6739.3|6742.1|6739.3|6743.7|6740.9|6741.7|6738.9|91
1616055400000|2021-03-18 08:16:40|6711|6708.2|6711.1|6708.3|6712.1|6709.3|6711|6708.2|5
1616002580000|2021-03-17 17:36:20|6741.7|6738.9|6739.4|6736.6|6741.7|6738.9|6739.1|6736.3|143
1616055410000|2021-03-18 08:16:50|6711.5|6708.7|6709.5|6706.7|6711.8|6709|6709.1|6706.3|2
1616002590000|2021-03-17 17:36:30|6739.1|6736.3|6733.7|6730.9|6740.1|6737.3|6733.7|6730.9|928
1616055420000|2021-03-18 08:17:00|6710|6707.2|6708.5|6705.7|6711.1|6708.3|6708.3|6705.5|36
1616002600000|2021-03-17 17:36:40|6733.9|6731.1|6735.4|6732.6|6735.7|6732.9|6732.4|6729.6|170
1616055430000|2021-03-18 08:17:10|6708.6|6705.8|6709.5|6706.7|6709.5|6706.7|6708.5|6705.7|7
1616002610000|2021-03-17 17:36:50|6735.7|6732.9|6733.4|6730.6|6735.9|6733.1|6733.4|6730.6|134
1616055440000|2021-03-18 08:17:20|6709.3|6706.5|6710.6|6707.8|6710.6|6707.8|6709.3|6706.5|5
1616002620000|2021-03-17 17:37:00|6733.6|6730.8|6731.4|6728.6|6733.7|6730.9|6730.4|6727.6|39
1616055450000|2021-03-18 08:17:30|6710.1|6707.3|6710.5|6707.7|6710.5|6707.7|6710.1|6707.3|2
1616002630000|2021-03-17 17:37:10|6732.1|6729.3|6731.7|6728.9|6733.9|6731.1|6730.7|6727.9|200
1616055460000|2021-03-18 08:17:40|6710.6|6707.8|6711|6708.2|6711.5|6708.7|6710.6|6707.8|0
1616002640000|2021-03-17 17:37:20|6731.2|6728.4|6731.7|6728.9|6731.7|6728.9|6730.4|6727.6|34
1616055470000|2021-03-18 08:17:50|6711.5|6708.7|6710.5|6707.7|6713|6710.2|6710.5|6707.7|37
1616002650000|2021-03-17 17:37:30|6731.9|6729.1|6732.2|6729.4|6733.2|6730.4|6731.7|6728.9|153
1616055480000|2021-03-18 08:18:00|6710.8|6708|6706|6703.2|6711|6708.2|6706|6703.2|39
1616002660000|2021-03-17 17:37:40|6732.1|6729.3|6730.7|6727.9|6732.1|6729.3|6729.7|6726.9|141
1616055490000|2021-03-18 08:18:10|6705.1|6702.3|6703|6700.2|6705.1|6702.3|6703|6700.2|43
1616002670000|2021-03-17 17:37:50|6731.1|6728.3|6736.4|6733.6|6737.7|6734.9|6731.1|6728.3|76
1616055500000|2021-03-18 08:18:20|6702.8|6700|6702.1|6699.3|6703.1|6700.3|6701|6698.2|100
1616002680000|2021-03-17 17:38:00|6736.1|6733.3|6735.2|6732.4|6736.1|6733.3|6735.1|6732.3|18
1616055510000|2021-03-18 08:18:30|6702|6699.2|6702.8|6700|6703.6|6700.8|6702|6699.2|26
1616002690000|2021-03-17 17:38:10|6734.7|6731.9|6735.1|6732.3|6735.1|6732.3|6733.1|6730.3|132
1616055520000|2021-03-18 08:18:40|6702.5|6699.7|6704.1|6701.3|6704.3|6701.5|6702.5|6699.7|25
1616002700000|2021-03-17 17:38:20|6735.7|6732.9|6737.9|6735.1|6738.7|6735.9|6735.7|6732.9|75
1616055530000|2021-03-18 08:18:50|6704|6701.2|6704.1|6701.3|6705.5|6702.7|6704|6701.2|23
1616002710000|2021-03-17 17:38:30|6737.2|6734.4|6737.2|6734.4|6738.7|6735.9|6737.1|6734.3|7
1616055540000|2021-03-18 08:19:00|6704.5|6701.7|6705|6702.2|6705.1|6702.3|6704|6701.2|23
1616002720000|2021-03-17 17:38:40|6737.1|6734.3|6738.6|6735.8|6738.6|6735.8|6737.1|6734.3|19
1616055550000|2021-03-18 08:19:10|6705.1|6702.3|6704|6701.2|6705.1|6702.3|6703.6|6700.8|28
1616002730000|2021-03-17 17:38:50|6738.4|6735.6|6739.2|6736.4|6739.6|6736.8|6738.4|6735.6|63
1616055560000|2021-03-18 08:19:20|6703.8|6701|6705|6702.2|6705.1|6702.3|6703.3|6700.5|25
1616002740000|2021-03-17 17:39:00|6738.9|6736.1|6737.9|6735.1|6739.1|6736.3|6737.1|6734.3|76
1616055570000|2021-03-18 08:19:30|6704.5|6701.7|6703.1|6700.3|6704.5|6701.7|6703.1|6700.3|35
1616002750000|2021-03-17 17:39:10|6737.4|6734.6|6738.6|6735.8|6738.6|6735.8|6737.1|6734.3|120
1616055580000|2021-03-18 08:19:40|6703.5|6700.7|6702|6699.2|6703.6|6700.8|6702|6699.2|41
1616002760000|2021-03-17 17:39:20|6738.4|6735.6|6738.4|6735.6|6738.4|6735.6|6738.4|6735.6|8
1616055590000|2021-03-18 08:19:50|6700.3|6697.5|6698.3|6695.5|6700.3|6697.5|6698.3|6695.5|105
1616002770000|2021-03-17 17:39:30|6738.7|6735.9|6741.1|6738.3|6741.1|6738.3|6738.7|6735.9|27
1616055600000|2021-03-18 08:20:00|6696.3|6693.5|6698.8|6696|6698.8|6696|6695.6|6692.8|135
1616002780000|2021-03-17 17:39:40|6741.6|6738.8|6744.1|6741.3|6744.1|6741.3|6741.6|6738.8|85
1616055610000|2021-03-18 08:20:10|6699|6696.2|6699.3|6696.5|6699.5|6696.7|6698.5|6695.7|14
1616002790000|2021-03-17 17:39:50|6743.7|6740.9|6743.7|6740.9|6744.1|6741.3|6743.4|6740.6|25
1616055620000|2021-03-18 08:20:20|6699.8|6697|6699.3|6696.5|6699.8|6697|6699.3|6696.5|17
1616002800000|2021-03-17 17:40:00|6744.1|6741.3|6743.9|6741.1|6746.1|6743.3|6743.1|6740.3|91
1616055630000|2021-03-18 08:20:30|6699.5|6696.7|6698.8|6696|6700|6697.2|6698.8|6696|43
1616002810000|2021-03-17 17:40:10|6743.7|6740.9|6743.9|6741.1|6745.6|6742.8|6743.7|6740.9|15
1616055640000|2021-03-18 08:20:40|6698|6695.2|6698|6695.2|6699|6696.2|6697.6|6694.8|59
1616002820000|2021-03-17 17:40:20|6743.7|6740.9|6749.6|6746.8|6750.1|6747.3|6743.6|6740.8|99
1616055650000|2021-03-18 08:20:50|6697.8|6695|6698|6695.2|6698|6695.2|6697.8|6695|2
1616002830000|2021-03-17 17:40:30|6749.2|6746.4|6752.6|6749.8|6753.1|6750.3|6749.1|6746.3|89
1616055660000|2021-03-18 08:21:00|6697.8|6695|6696.8|6694|6697.8|6695|6696.3|6693.5|20
1616002840000|2021-03-17 17:40:40|6752.9|6750.1|6754.7|6751.9|6756.1|6753.3|6752.9|6750.1|175
1616055670000|2021-03-18 08:21:10|6697|6694.2|6698|6695.2|6698.3|6695.5|6696|6693.2|119
1616055680000|2021-03-18 08:21:20|6697.8|6695|6697|6694.2|6698.1|6695.3|6696.3|6693.5|18
1616055690000|2021-03-18 08:21:30|6697.5|6694.7|6698|6695.2|6698|6695.2|6697.3|6694.5|24
1616002850000|2021-03-17 17:40:50|6754.4|6751.6|6751.7|6748.9|6755.1|6752.3|6751.7|6748.9|23
1616055700000|2021-03-18 08:21:40|6698.5|6695.7|6699|6696.2|6700|6697.2|6698.3|6695.5|32
1616055710000|2021-03-18 08:21:50|6697.6|6694.8|6698.3|6695.5|6698.3|6695.5|6697.6|6694.8|4
1616002860000|2021-03-17 17:41:00|6751.6|6748.8|6747.6|6744.8|6751.6|6748.8|6747.6|6744.8|144
1616055720000|2021-03-18 08:22:00|6698|6695.2|6697|6694.2|6699|6696.2|6696.8|6694|19
1616002870000|2021-03-17 17:41:10|6748.1|6745.3|6752.6|6749.8|6754.6|6751.8|6747.9|6745.1|73
1616055730000|2021-03-18 08:22:10|6697.5|6694.7|6698.5|6695.7|6698.5|6695.7|6697.5|6694.7|5
1616002880000|2021-03-17 17:41:20|6752.1|6749.3|6751.2|6748.4|6752.7|6749.9|6751.1|6748.3|13
1616055740000|2021-03-18 08:22:20|6698.8|6696|6696.8|6694|6698.8|6696|6696.8|6694|15
1616002890000|2021-03-17 17:41:30|6751.1|6748.3|6753.9|6751.1|6754.1|6751.3|6751.1|6748.3|234
1616055750000|2021-03-18 08:22:30|6696.6|6693.8|6695.8|6693|6697|6694.2|6695.3|6692.5|70
1616002900000|2021-03-17 17:41:40|6754.4|6751.6|6752.4|6749.6|6754.4|6751.6|6752.4|6749.6|7
1616055760000|2021-03-18 08:22:40|6696|6693.2|6697|6694.2|6697|6694.2|6695.6|6692.8|43
1616002910000|2021-03-17 17:41:50|6752.9|6750.1|6750.9|6748.1|6753.7|6750.9|6750.7|6747.9|44
1616055770000|2021-03-18 08:22:50|6696.8|6694|6695.5|6692.7|6696.8|6694|6694.6|6691.8|85
1616002920000|2021-03-17 17:42:00|6751.2|6748.4|6750.2|6747.4|6751.4|6748.6|6745.9|6743.1|66
1616055780000|2021-03-18 08:23:00|6695|6692.2|6696|6693.2|6696|6693.2|6695|6692.2|9
1616055790000|2021-03-18 08:23:10|6695.6|6692.8|6698|6695.2|6698.5|6695.7|6695|6692.2|69
1616002930000|2021-03-17 17:42:10|6749.9|6747.1|6754.4|6751.6|6755.7|6752.9|6748.7|6745.9|42
1616055800000|2021-03-18 08:23:20|6698.3|6695.5|6698.8|6696|6699.6|6696.8|6698.3|6695.5|27
1616055810000|2021-03-18 08:23:30|6698.1|6695.3|6698.5|6695.7|6699.5|6696.7|6698|6695.2|250
1616055820000|2021-03-18 08:23:40|6698.6|6695.8|6697|6694.2|6699|6696.2|6696.5|6693.7|32
1616055830000|2021-03-18 08:23:50|6696.6|6693.8|6698|6695.2|6698|6695.2|6696.6|6693.8|8
1616055840000|2021-03-18 08:24:00|6697.6|6694.8|6697.1|6694.3|6697.6|6694.8|6696.6|6693.8|47
1616055850000|2021-03-18 08:24:10|6696.6|6693.8|6696|6693.2|6697|6694.2|6696|6693.2|7
1616055860000|2021-03-18 08:24:20|6695.6|6692.8|6693|6690.2|6695.6|6692.8|6692.5|6689.7|130
1616055870000|2021-03-18 08:24:30|6692.3|6689.5|6694.3|6691.5|6694.6|6691.8|6692|6689.2|148
1616055880000|2021-03-18 08:24:40|6694|6691.2|6693.1|6690.3|6694.6|6691.8|6693|6690.2|43
1616055890000|2021-03-18 08:24:50|6693.6|6690.8|6695.8|6693|6696|6693.2|6693.3|6690.5|48
1616055900000|2021-03-18 08:25:00|6695.5|6692.7|6693|6690.2|6695.8|6693|6692|6689.2|135
1616002940000|2021-03-17 17:42:20|6755.1|6752.3|6755.8|6753|6755.8|6753|6753.4|6750.6|241
1616055910000|2021-03-18 08:25:10|6694.3|6691.5|6694.8|6692|6695.3|6692.5|6694|6691.2|134
1616055920000|2021-03-18 08:25:20|6695|6692.2|6694.5|6691.7|6696|6693.2|6694.3|6691.5|40
1616002950000|2021-03-17 17:42:30|6755.6|6752.8|6753.8|6751|6755.6|6752.8|6753.8|6751|9
1616055930000|2021-03-18 08:25:30|6694.6|6691.8|6697|6694.2|6698|6695.2|6694.5|6691.7|26
1616002960000|2021-03-17 17:42:40|6754.1|6751.3|6753.8|6751|6754.1|6751.3|6753.8|6751|11
1616055940000|2021-03-18 08:25:40|6697.3|6694.5|6696.8|6694|6698|6695.2|6696.3|6693.5|70
1616002970000|2021-03-17 17:42:50|6753.6|6750.8|6751.3|6748.5|6753.6|6750.8|6749.8|6747|118
1616055950000|2021-03-18 08:25:50|6696.5|6693.7|6697|6694.2|6697|6694.2|6696.5|6693.7|13
1616055960000|2021-03-18 08:26:00|6697.3|6694.5|6698.5|6695.7|6699|6696.2|6697.3|6694.5|12
1616002980000|2021-03-17 17:43:00|6751.1|6748.3|6750.1|6747.3|6751.3|6748.5|6749.8|6747|8
1616055970000|2021-03-18 08:26:10|6698.8|6696|6698.3|6695.5|6699.8|6697|6698.3|6695.5|21
1616002990000|2021-03-17 17:43:10|6750.4|6747.6|6749.9|6747.1|6750.8|6748|6749.1|6746.3|16
1616055980000|2021-03-18 08:26:20|6698.5|6695.7|6698.8|6696|6699|6696.2|6698|6695.2|29
1616003000000|2021-03-17 17:43:20|6749.8|6747|6750.3|6747.5|6751.1|6748.3|6749.1|6746.3|7
1616055990000|2021-03-18 08:26:30|6698.6|6695.8|6698.5|6695.7|6699|6696.2|6698.3|6695.5|8
1616003010000|2021-03-17 17:43:30|6750.4|6747.6|6752.1|6749.3|6752.6|6749.8|6750.1|6747.3|56
1616056000000|2021-03-18 08:26:40|6699|6696.2|6697.3|6694.5|6699|6696.2|6697.3|6694.5|10
1616003020000|2021-03-17 17:43:40|6752.3|6749.5|6752.3|6749.5|6753.1|6750.3|6751.6|6748.8|26
1616056010000|2021-03-18 08:26:50|6696.5|6693.7|6696|6693.2|6696.5|6693.7|6695.3|6692.5|14
1616056020000|2021-03-18 08:27:00|6695.8|6693|6693.6|6690.8|6695.8|6693|6693.3|6690.5|30
1616003030000|2021-03-17 17:43:50|6752.5|6749.7|6752.8|6750|6753.6|6750.8|6752.1|6749.3|110
1616056030000|2021-03-18 08:27:10|6693.3|6690.5|6693.3|6690.5|6696|6693.2|6693.3|6690.5|50
1616003040000|2021-03-17 17:44:00|6753.1|6750.3|6753.3|6750.5|6754.8|6752|6752.1|6749.3|84
1616056040000|2021-03-18 08:27:20|6693.5|6690.7|6691.8|6689|6693.8|6691|6691.3|6688.5|55
1616003050000|2021-03-17 17:44:10|6753.1|6750.3|6753.8|6751|6754.3|6751.5|6751.8|6749|55
1616056050000|2021-03-18 08:27:30|6692.2|6688.2|6688.3|6685.5|6692.2|6688.2|6687.3|6684.5|232
1616003060000|2021-03-17 17:44:20|6754|6751.2|6751.8|6749|6754.5|6751.7|6751.8|6749|156
1616056060000|2021-03-18 08:27:40|6688|6685.2|6689.3|6686.5|6689.3|6686.5|6687.3|6684.5|49
1616003070000|2021-03-17 17:44:30|6751.6|6748.8|6752.8|6750|6752.8|6750|6751.1|6748.3|45
1616056070000|2021-03-18 08:27:50|6689.6|6686.8|6690|6687.2|6690.3|6687.5|6689.3|6686.5|52
1616003080000|2021-03-17 17:44:40|6753.3|6750.5|6753.3|6750.5|6754.1|6751.3|6753.3|6750.5|89
1616056080000|2021-03-18 08:28:00|6689.8|6687|6689|6686.2|6690|6687.2|6688.8|6686|48
1616003090000|2021-03-17 17:44:50|6753.5|6750.7|6752.6|6749.8|6753.8|6751|6752.1|6749.3|31
1616056090000|2021-03-18 08:28:10|6689.3|6686.5|6689.1|6686.3|6689.8|6687|6688.6|6685.8|118
1616003100000|2021-03-17 17:45:00|6752.3|6749.5|6750.6|6747.8|6752.8|6750|6750.6|6747.8|20
1616056100000|2021-03-18 08:28:20|6689.3|6686.5|6688.4|6685.6|6689.3|6686.5|6687.3|6684.5|88
1616003110000|2021-03-17 17:45:10|6750.4|6747.6|6749.6|6746.8|6750.8|6748|6749.1|6746.3|14
1616056110000|2021-03-18 08:28:30|6688.6|6685.8|6688.1|6685.3|6688.6|6685.8|6688.1|6685.3|53
1616003120000|2021-03-17 17:45:20|6749.8|6747|6751.8|6749|6751.8|6749|6749.1|6746.3|52
1616056120000|2021-03-18 08:28:40|6688.6|6685.8|6688.3|6685.5|6689.4|6686.6|6687.6|6684.8|70
1616003130000|2021-03-17 17:45:30|6752.3|6749.5|6754.5|6751.7|6754.5|6751.7|6751|6748.2|46
1616056130000|2021-03-18 08:28:50|6688.6|6685.8|6687.8|6685|6688.6|6685.8|6687.6|6684.8|73
1616056140000|2021-03-18 08:29:00|6687.6|6684.8|6686.9|6684.1|6688.6|6685.8|6685.3|6682.5|253
1616003140000|2021-03-17 17:45:40|6755.1|6752.3|6754.5|6751.7|6755.1|6752.3|6753.5|6750.7|16
1616056150000|2021-03-18 08:29:10|6687.6|6684.8|6688.6|6685.8|6688.6|6685.8|6686.9|6684.1|76
1616056160000|2021-03-18 08:29:20|6688.3|6685.5|6688.6|6685.8|6689.6|6686.8|6687.6|6684.8|82
1616056170000|2021-03-18 08:29:30|6689|6686.2|6688.6|6685.8|6689.6|6686.8|6687.6|6684.8|116
1616056180000|2021-03-18 08:29:40|6689.3|6686.5|6688.3|6685.5|6690.3|6687.5|6688.3|6685.5|251
1616003150000|2021-03-17 17:45:50|6755.1|6752.3|6757.8|6755|6758.5|6755.7|6755.1|6752.3|152
1616056190000|2021-03-18 08:29:50|6688|6685.2|6689.3|6686.5|6690.3|6687.5|6687.8|6685|227
1616003160000|2021-03-17 17:46:00|6756.5|6753.7|6756.3|6753.5|6757.3|6754.5|6755.8|6753|31
1616056200000|2021-03-18 08:30:00|6689.1|6686.3|6689|6686.2|6691|6688.2|6688.5|6685.7|172
1616003170000|2021-03-17 17:46:10|6756.1|6753.3|6756.5|6753.7|6757.3|6754.5|6755.8|6753|118
1616056210000|2021-03-18 08:30:10|6689.3|6686.5|6689.3|6686.5|6689.3|6686.5|6688.6|6685.8|219
1616003180000|2021-03-17 17:46:20|6756.3|6753.5|6756.5|6753.7|6757.8|6755|6756.3|6753.5|6
1616056220000|2021-03-18 08:30:20|6689.8|6687|6689.6|6686.8|6691.3|6688.5|6689.6|6686.8|91
1616003190000|2021-03-17 17:46:30|6756.3|6753.5|6752.5|6749.7|6756.5|6753.7|6752.5|6749.7|53
1616056230000|2021-03-18 08:30:30|6689.3|6686.5|6691.6|6688.8|6692|6689.2|6688.6|6685.8|142
1616056240000|2021-03-18 08:30:40|6691.5|6688.7|6692.5|6689.7|6693.5|6690.7|6691|6688.2|316
1616056250000|2021-03-18 08:30:50|6692|6689.2|6692.1|6689.3|6692.6|6689.8|6691.1|6688.3|27
1616003200000|2021-03-17 17:46:40|6752.8|6750|6754.5|6751.7|6755.1|6752.3|6752.8|6750|16
1616056260000|2021-03-18 08:31:00|6692.5|6689.7|6691.1|6688.3|6692.5|6689.7|6690.1|6687.3|63
1616056270000|2021-03-18 08:31:10|6691.8|6689|6690.1|6687.3|6692.1|6689.3|6690.1|6687.3|48
1616056280000|2021-03-18 08:31:20|6690.6|6687.8|6691.6|6688.8|6691.6|6688.8|6690.1|6687.3|76
1616003210000|2021-03-17 17:46:50|6754.8|6752|6753.3|6750.5|6755.3|6752.5|6753|6750.2|55
1616056290000|2021-03-18 08:31:30|6692.1|6689.3|6691.6|6688.8|6692.6|6689.8|6691.6|6688.8|27
1616003220000|2021-03-17 17:47:00|6752.8|6750|6753.8|6751|6754|6751.2|6752.5|6749.7|40
1616056300000|2021-03-18 08:31:40|6691.5|6688.7|6690.1|6687.3|6691.6|6688.8|6690|6687.2|93
1616003230000|2021-03-17 17:47:10|6753.5|6750.7|6753.8|6751|6754.5|6751.7|6753.3|6750.5|29
1616056310000|2021-03-18 08:31:50|6690|6687.2|6688.6|6685.8|6690|6687.2|6688|6685.2|144
1616003240000|2021-03-17 17:47:20|6754|6751.2|6753.3|6750.5|6754|6751.2|6753.3|6750.5|13
1616056320000|2021-03-18 08:32:00|6689|6686.2|6688.6|6685.8|6690.6|6687.8|6687|6684.2|184
1616003250000|2021-03-17 17:47:30|6753.1|6750.3|6754|6751.2|6754.3|6751.5|6753.1|6750.3|22
1616056330000|2021-03-18 08:32:10|6689|6686.2|6690|6687.2|6691|6688.2|6689|6686.2|102
1616003260000|2021-03-17 17:47:40|6753.8|6751|6753.3|6750.5|6753.8|6751|6752.8|6750|8
1616056340000|2021-03-18 08:32:20|6689.6|6686.8|6689.6|6686.8|6690.5|6687.7|6689|6686.2|42
1616003270000|2021-03-17 17:47:50|6753.1|6750.3|6752.8|6750|6753.1|6750.3|6752.5|6749.7|239
1616056350000|2021-03-18 08:32:30|6690.1|6687.3|6690|6687.2|6690.6|6687.8|6689.1|6686.3|122
1616056360000|2021-03-18 08:32:40|6689.6|6686.8|6690.8|6688|6691|6688.2|6688|6685.2|78
1616003280000|2021-03-17 17:48:00|6754.1|6751.3|6756.3|6753.5|6756.5|6753.7|6754.1|6751.3|19
1616056370000|2021-03-18 08:32:50|6689.8|6687|6687|6684.2|6690|6687.2|6687|6684.2|48
1616056380000|2021-03-18 08:33:00|6686.6|6683.8|6688.6|6685.8|6688.6|6685.8|6686.6|6683.8|31
1616056390000|2021-03-18 08:33:10|6689.3|6686.5|6688.6|6685.8|6689.3|6686.5|6688|6685.2|34
1616003290000|2021-03-17 17:48:10|6756.5|6753.7|6756.8|6754|6756.8|6754|6755.8|6753|256
1616056400000|2021-03-18 08:33:20|6688.1|6685.3|6688.5|6685.7|6688.5|6685.7|6688.1|6685.3|4
1616003300000|2021-03-17 17:48:20|6757.1|6754.3|6756.5|6753.7|6757.3|6754.5|6756.3|6753.5|30
1616056410000|2021-03-18 08:33:30|6688.6|6685.8|6689.3|6686.5|6691|6688.2|6688.1|6685.3|370
1616003310000|2021-03-17 17:48:30|6756.3|6753.5|6756.3|6753.5|6756.5|6753.7|6756.1|6753.3|10
1616056420000|2021-03-18 08:33:40|6690|6687.2|6690.6|6687.8|6691|6688.2|6689.8|6687|34
1616003320000|2021-03-17 17:48:40|6756.1|6753.3|6756.8|6754|6756.8|6754|6756.1|6753.3|1
1616056440000|2021-03-18 08:34:00|6690.3|6687.5|6691.3|6688.5|6691.3|6688.5|6690.3|6687.5|15
1616003330000|2021-03-17 17:48:50|6757.8|6755|6758.3|6755.5|6758.3|6755.5|6757.8|6755|3
1616056450000|2021-03-18 08:34:10|6690.8|6688|6693.6|6690.8|6693.6|6690.8|6690.8|6688|128
1616056460000|2021-03-18 08:34:20|6694|6691.2|6695|6692.2|6695.6|6692.8|6694|6691.2|37
1616056470000|2021-03-18 08:34:30|6694.8|6692|6694.6|6691.8|6695|6692.2|6694.6|6691.8|7
1616003340000|2021-03-17 17:49:00|6758.5|6755.7|6757.4|6754.6|6759.1|6756.3|6757.4|6754.6|14
1616056480000|2021-03-18 08:34:40|6695.1|6692.3|6694.3|6691.5|6695.6|6692.8|6694.3|6691.5|104
1616003350000|2021-03-17 17:49:10|6757.1|6754.3|6755.9|6753.1|6757.1|6754.3|6755.9|6753.1|23
1616056490000|2021-03-18 08:34:50|6695.6|6692.8|6695.6|6692.8|6695.6|6692.8|6695.6|6692.8|4
1616003360000|2021-03-17 17:49:20|6756.4|6753.6|6758.1|6755.3|6758.1|6755.3|6756.4|6753.6|52
1616056500000|2021-03-18 08:35:00|6695.3|6692.5|6695.5|6692.7|6696.3|6693.5|6695.3|6692.5|73
1616003370000|2021-03-17 17:49:30|6757.8|6755|6758.1|6755.3|6758.3|6755.5|6757.1|6754.3|12
1616056510000|2021-03-18 08:35:10|6695.3|6692.5|6695|6692.2|6695.5|6692.7|6695|6692.2|194
1616056520000|2021-03-18 08:35:20|6695.3|6692.5|6695|6692.2|6695.3|6692.5|6694.3|6691.5|28
1616003380000|2021-03-17 17:49:40|6758.3|6755.5|6759.8|6757|6759.8|6757|6758.1|6755.3|126
1616056530000|2021-03-18 08:35:30|6695.3|6692.5|6695.3|6692.5|6695.3|6692.5|6695.3|6692.5|0
1616056540000|2021-03-18 08:35:40|6695.6|6692.8|6695|6692.2|6695.8|6693|6694.5|6691.7|6
1616003390000|2021-03-17 17:49:50|6760.1|6757.3|6759.3|6756.5|6760.1|6757.3|6759.1|6756.3|34
1616056550000|2021-03-18 08:35:50|6694.6|6691.8|6695.3|6692.5|6695.3|6692.5|6694|6691.2|76
1616056560000|2021-03-18 08:36:00|6695|6692.2|6695.3|6692.5|6696.3|6693.5|6695|6692.2|22
1616003400000|2021-03-17 17:50:00|6759.6|6756.8|6759.8|6757|6760.1|6757.3|6759.1|6756.3|22
1616056570000|2021-03-18 08:36:10|6696|6693.2|6695.3|6692.5|6696|6693.2|6695.3|6692.5|14
1616003410000|2021-03-17 17:50:10|6759.6|6756.8|6764.1|6761.3|6764.1|6761.3|6759.6|6756.8|184
1616056580000|2021-03-18 08:36:20|6695.6|6692.8|6696|6693.2|6696|6693.2|6695.6|6692.8|12
1616003420000|2021-03-17 17:50:20|6764.5|6761.7|6759.5|6756.7|6764.8|6762|6759.5|6756.7|239
1616056590000|2021-03-18 08:36:30|6696.3|6693.5|6698.8|6696|6699.3|6696.5|6696.3|6693.5|44
1616056600000|2021-03-18 08:36:40|6699|6696.2|6699.6|6696.8|6700.8|6698|6699|6696.2|82
1616003430000|2021-03-17 17:50:30|6759.8|6757|6758.5|6755.7|6760.5|6757.7|6758.5|6755.7|40
1616056610000|2021-03-18 08:36:50|6699.5|6696.7|6701.1|6698.3|6701.3|6698.5|6699.3|6696.5|154
1616003440000|2021-03-17 17:50:40|6759.8|6757|6760.5|6757.7|6760.5|6757.7|6759.8|6757|125
1616056620000|2021-03-18 08:37:00|6700.8|6698|6704|6701.2|6704|6701.2|6700|6697.2|54
1616056630000|2021-03-18 08:37:10|6703.6|6700.8|6704.5|6701.7|6704.5|6701.7|6703.6|6700.8|194
1616003450000|2021-03-17 17:50:50|6760.8|6758|6761.1|6758.3|6762.5|6759.7|6759|6756.2|162
1616056640000|2021-03-18 08:37:20|6705|6702.2|6704.8|6702|6706.3|6703.5|6704.6|6701.8|19
1616003460000|2021-03-17 17:51:00|6760.5|6757.7|6758.8|6756|6761.3|6758.5|6758.8|6756|21
1616056650000|2021-03-18 08:37:30|6704.6|6701.8|6705.3|6702.5|6706|6703.2|6704.6|6701.8|148
1616003470000|2021-03-17 17:51:10|6759.3|6756.5|6757.6|6754.8|6759.3|6756.5|6756.8|6754|37
1616056660000|2021-03-18 08:37:40|6704.8|6702|6703|6700.2|6704.8|6702|6702.3|6699.5|30
1616056670000|2021-03-18 08:37:50|6703.6|6700.8|6703.8|6701|6704.3|6701.5|6702|6699.2|16
1616003480000|2021-03-17 17:51:20|6758.1|6755.3|6757.1|6754.3|6758.1|6755.3|6755.1|6752.3|72
1616056680000|2021-03-18 08:38:00|6703.6|6700.8|6704.3|6701.5|6704.3|6701.5|6703.6|6700.8|1
1616003490000|2021-03-17 17:51:30|6756.8|6754|6756.9|6754.1|6757.8|6755|6755.6|6752.8|26
1616056690000|2021-03-18 08:38:10|6704.6|6701.8|6706.3|6703.5|6706.3|6703.5|6704.6|6701.8|17
1616003500000|2021-03-17 17:51:40|6756.8|6754|6756.5|6753.7|6756.8|6754|6756.5|6753.7|0
1616056700000|2021-03-18 08:38:20|6706.1|6703.3|6706|6703.2|6706.6|6703.8|6705.3|6702.5|7
1616003510000|2021-03-17 17:51:50|6756.8|6754|6757.6|6754.8|6757.8|6755|6756.8|6754|8
1616056710000|2021-03-18 08:38:30|6705.8|6703|6706|6703.2|6706|6703.2|6705.8|6703|135
1616003520000|2021-03-17 17:52:00|6757.3|6754.5|6757.1|6754.3|6758.8|6756|6757|6754.2|26
1616056720000|2021-03-18 08:38:40|6706.2|6703.4|6707.5|6704.7|6708|6705.2|6706.2|6703.4|257
1616003530000|2021-03-17 17:52:10|6757.3|6754.5|6758.1|6755.3|6758.6|6755.8|6756.1|6753.3|239
1616056730000|2021-03-18 08:38:50|6707.7|6704.9|6709.5|6706.7|6710.2|6707.4|6707.7|6704.9|92
1616003540000|2021-03-17 17:52:20|6757.8|6755|6757.8|6755|6757.8|6755|6757.8|6755|1
1616056740000|2021-03-18 08:39:00|6709.7|6706.9|6710.2|6707.4|6711|6708.2|6709|6706.2|19
1616003550000|2021-03-17 17:52:30|6758.1|6755.3|6756.4|6753.6|6758.1|6755.3|6755.9|6753.1|328
1616056750000|2021-03-18 08:39:10|6710|6707.2|6710.7|6707.9|6710.7|6707.9|6710|6707.2|1
1616003560000|2021-03-17 17:52:40|6756.1|6753.3|6758.1|6755.3|6758.1|6755.3|6756.1|6753.3|58
1616056760000|2021-03-18 08:39:20|6710.2|6707.4|6709.7|6706.9|6712.3|6709.5|6709|6706.2|121
1616003570000|2021-03-17 17:52:50|6758.4|6755.6|6759.1|6756.3|6759.6|6756.8|6758.4|6755.6|68
1616056770000|2021-03-18 08:39:30|6709.3|6706.5|6706.7|6703.9|6709.3|6706.5|6706.7|6703.9|29
1616056780000|2021-03-18 08:39:40|6706.5|6703.7|6705.6|6702.8|6706.5|6703.7|6705.6|6702.8|6
1616003580000|2021-03-17 17:53:00|6758.9|6756.1|6760.6|6757.8|6760.6|6757.8|6758.4|6755.6|57
1616056790000|2021-03-18 08:39:50|6705.7|6702.9|6704|6701.2|6705.7|6702.9|6704|6701.2|13
1616056800000|2021-03-18 08:40:00|6704.5|6701.7|6704.7|6701.9|6705.5|6702.7|6704.5|6701.7|11
1616003590000|2021-03-17 17:53:10|6760.4|6757.6|6760.6|6757.8|6760.9|6758.1|6759.6|6756.8|6
1616056810000|2021-03-18 08:40:10|6705.3|6702.5|6704.3|6701.5|6705.5|6702.7|6704|6701.2|8
1616003600000|2021-03-17 17:53:20|6759.6|6756.8|6759.3|6756.5|6760.1|6757.3|6759.1|6756.3|26
1616056820000|2021-03-18 08:40:20|6703.3|6700.5|6704.2|6701.4|6704.5|6701.7|6702|6699.2|59
1616056830000|2021-03-18 08:40:30|6704.5|6701.7|6705.5|6702.7|6705.7|6702.9|6704.5|6701.7|5
1616003610000|2021-03-17 17:53:30|6759.8|6757|6759.8|6757|6759.8|6757|6759.6|6756.8|9
1616056840000|2021-03-18 08:40:40|6705.3|6702.5|6704|6701.2|6705.7|6702.9|6704|6701.2|25
1616003620000|2021-03-17 17:53:40|6760.1|6757.3|6762.3|6759.5|6762.3|6759.5|6760.1|6757.3|14
1616056850000|2021-03-18 08:40:50|6704.3|6701.5|6707|6704.2|6707.5|6704.7|6704.3|6701.5|12
1616003630000|2021-03-17 17:53:50|6761.9|6759.1|6762.3|6759.5|6762.3|6759.5|6761.3|6758.5|9
1616056860000|2021-03-18 08:41:00|6707.3|6704.5|6708.5|6705.7|6709.7|6706.9|6707.2|6704.4|80
1616056870000|2021-03-18 08:41:10|6708.3|6705.5|6708|6705.2|6708.3|6705.5|6708|6705.2|0
1616003640000|2021-03-17 17:54:00|6762.6|6759.8|6761.4|6758.6|6762.8|6760|6761.4|6758.6|23
1616056880000|2021-03-18 08:41:20|6707.7|6704.9|6707|6704.2|6707.7|6704.9|6707|6704.2|1
1616056890000|2021-03-18 08:41:30|6707.3|6704.5|6710.5|6707.7|6710.7|6707.9|6707.3|6704.5|64
1616003650000|2021-03-17 17:54:10|6761.1|6758.3|6761.1|6758.3|6761.6|6758.8|6761.1|6758.3|5
1616056900000|2021-03-18 08:41:40|6709.7|6706.9|6710.3|6707.5|6710.3|6707.5|6709.7|6706.9|1
1616003660000|2021-03-17 17:54:20|6760.9|6758.1|6760.3|6757.5|6760.9|6758.1|6759.8|6757|42
1616056910000|2021-03-18 08:41:50|6710.7|6707.9|6709.7|6706.9|6710.7|6707.9|6709.7|6706.9|14
1616003670000|2021-03-17 17:54:30|6760.1|6757.3|6757.8|6755|6760.1|6757.3|6757.8|6755|29
1616056920000|2021-03-18 08:42:00|6709|6706.2|6708.2|6705.4|6709|6706.2|6708.2|6705.4|28
1616003680000|2021-03-17 17:54:40|6758.1|6755.3|6759.8|6757|6759.8|6757|6757.5|6754.7|27
1616056930000|2021-03-18 08:42:10|6708.3|6705.5|6709.3|6706.5|6709.3|6706.5|6708.3|6705.5|4
1616003690000|2021-03-17 17:54:50|6759.1|6756.3|6759.1|6756.3|6759.9|6757.1|6759.1|6756.3|140
1616056940000|2021-03-18 08:42:20|6709.7|6706.9|6711.7|6708.9|6711.7|6708.9|6709.7|6706.9|4
1616056950000|2021-03-18 08:42:30|6711.8|6709|6710.7|6707.9|6712.3|6709.5|6710.7|6707.9|35
1616003700000|2021-03-17 17:55:00|6758.9|6756.1|6762.1|6759.3|6762.1|6759.3|6758.9|6756.1|94
1616056960000|2021-03-18 08:42:40|6711.3|6708.5|6712.7|6709.9|6713.3|6710|6711.3|6708.5|62
1616003710000|2021-03-17 17:55:10|6762.3|6759.5|6763.1|6760.3|6763.1|6760.3|6762.1|6759.3|15
1616056970000|2021-03-18 08:42:50|6712.8|6710|6710.5|6707.7|6712.8|6710|6710.5|6707.7|32
1616056980000|2021-03-18 08:43:00|6710|6707.2|6710.2|6707.4|6710.7|6707.9|6710|6707.2|35
1616003720000|2021-03-17 17:55:20|6763.4|6760.6|6764.1|6761.3|6764.1|6761.3|6763.4|6760.6|32
1616056990000|2021-03-18 08:43:10|6710.5|6707.7|6710|6707.2|6711|6708.2|6710|6707.2|11
1616003730000|2021-03-17 17:55:30|6763.9|6761.1|6764.4|6761.6|6764.4|6761.6|6763.9|6761.1|14
1616057000000|2021-03-18 08:43:20|6709.5|6706.7|6711.7|6708.9|6711.7|6708.9|6709|6706.2|259
1616003740000|2021-03-17 17:55:40|6764.1|6761.3|6764.9|6762.1|6764.9|6762.1|6764.1|6761.3|8
1616057010000|2021-03-18 08:43:30|6711.3|6708.5|6711.8|6709|6712.3|6709.5|6711.3|6708.5|29
1616003750000|2021-03-17 17:55:50|6764.7|6761.9|6762.6|6759.8|6764.9|6762.1|6762.4|6759.6|11
1616057020000|2021-03-18 08:43:40|6711.3|6708.5|6712.3|6709.5|6712.3|6709.5|6710.8|6708|54
1616003760000|2021-03-17 17:56:00|6763.4|6760.6|6763|6760.2|6764.4|6761.6|6762.6|6759.8|49
1616057030000|2021-03-18 08:43:50|6711.8|6709|6711.3|6708.5|6711.8|6709|6711.3|6708.5|1
1616003770000|2021-03-17 17:56:10|6762.4|6759.6|6763.4|6760.6|6763.4|6760.6|6762.4|6759.6|19
1616057040000|2021-03-18 08:44:00|6711|6708.2|6710.8|6708|6711|6708.2|6710.8|6708|2
1616003780000|2021-03-17 17:56:20|6763.2|6760.4|6761.7|6758.9|6763.4|6760.6|6761.7|6758.9|12
1616057050000|2021-03-18 08:44:10|6710.3|6707.5|6708.5|6705.7|6710.8|6708|6708.3|6705.5|12
1616003790000|2021-03-17 17:56:30|6761.4|6758.6|6760.7|6757.9|6761.4|6758.6|6760.7|6757.9|10
1616057060000|2021-03-18 08:44:20|6708.7|6705.9|6708.8|6706|6709|6706.2|6708.3|6705.5|4
1616057070000|2021-03-18 08:44:30|6708.7|6705.9|6708.3|6705.5|6708.8|6706|6708.3|6705.5|7
1616057080000|2021-03-18 08:44:40|6708.8|6706|6707.5|6704.7|6708.8|6706|6707.3|6704.5|15
1616057090000|2021-03-18 08:44:50|6707.7|6704.9|6708|6705.2|6708|6705.2|6707.3|6704.5|2
1616003800000|2021-03-17 17:56:40|6760.2|6757.4|6758.4|6755.6|6760.2|6757.4|6758.4|6755.6|19
1616057100000|2021-03-18 08:45:00|6708.3|6705.5|6710.3|6707.5|6710.8|6708|6708.3|6705.5|16
1616057110000|2021-03-18 08:45:10|6711|6708.2|6710.8|6708|6711.8|6709|6710.8|6708|7
1616003810000|2021-03-17 17:56:50|6758.2|6755.4|6758.4|6755.6|6758.4|6755.6|6758.2|6755.4|12
1616057120000|2021-03-18 08:45:20|6710.3|6707.5|6710.3|6707.5|6710.3|6707.5|6710.3|6707.5|0
1616003820000|2021-03-17 17:57:00|6758.7|6755.9|6758.4|6755.6|6758.7|6755.9|6757.4|6754.6|46
1616057130000|2021-03-18 08:45:30|6710.7|6707.9|6711.3|6708.5|6711.8|6709|6710.7|6707.9|6
1616057140000|2021-03-18 08:45:40|6710.8|6708|6709.8|6707|6710.8|6708|6709.8|6707|7
1616057150000|2021-03-18 08:45:50|6710|6707.2|6710.7|6707.9|6711.3|6708.5|6708.3|6705.5|77
1616003830000|2021-03-17 17:57:10|6757.7|6754.9|6758.4|6755.6|6759.2|6756.4|6757.7|6754.9|45
1616057160000|2021-03-18 08:46:00|6710.2|6707.4|6711.3|6708.5|6711.3|6708.5|6709.7|6706.9|15
1616003840000|2021-03-17 17:57:20|6759.4|6756.6|6758.4|6755.6|6759.4|6756.6|6758.4|6755.6|34
1616057170000|2021-03-18 08:46:10|6711.7|6708.9|6711.2|6708.4|6712|6709.2|6711|6708.2|9
1616003850000|2021-03-17 17:57:30|6758.2|6755.4|6757.6|6754.8|6758.2|6755.4|6757.4|6754.6|16
1616057180000|2021-03-18 08:46:20|6711|6708.2|6708.2|6705.4|6711.3|6708.5|6706.7|6703.9|82
1616003860000|2021-03-17 17:57:40|6757.4|6754.6|6757.6|6754.8|6758.4|6755.6|6757.4|6754.6|43
1616057190000|2021-03-18 08:46:30|6708.7|6705.9|6708|6705.2|6708.7|6705.9|6708|6705.2|17
1616003870000|2021-03-17 17:57:50|6756.4|6753.6|6755.1|6752.3|6756.7|6753.9|6755.1|6752.3|21
1616057200000|2021-03-18 08:46:40|6707|6704.2|6704.7|6701.9|6707|6704.2|6704.5|6701.7|20
1616003880000|2021-03-17 17:58:00|6755.4|6752.6|6750.2|6747.4|6755.4|6752.6|6748.2|6745.4|116
1616057210000|2021-03-18 08:46:50|6704.5|6701.7|6704.3|6701.5|6704.7|6701.9|6704|6701.2|13
1616003890000|2021-03-17 17:58:10|6750.7|6747.9|6752.1|6749.3|6752.4|6749.6|6750.7|6747.9|59
1616057220000|2021-03-18 08:47:00|6704|6701.2|6702|6699.2|6704.1|6701.3|6702|6699.2|13
1616003900000|2021-03-17 17:58:20|6751.9|6749.1|6751.7|6748.9|6752.7|6749.9|6751.2|6748.4|77
1616057230000|2021-03-18 08:47:10|6702.6|6699.8|6704.6|6701.8|6704.6|6701.8|6702.5|6699.7|8
1616003910000|2021-03-17 17:58:30|6750.9|6748.1|6751.7|6748.9|6752.4|6749.6|6750.9|6748.1|30
1616057240000|2021-03-18 08:47:20|6704.3|6701.5|6703|6700.2|6704.5|6701.7|6703|6700.2|13
1616003920000|2021-03-17 17:58:40|6752.2|6749.4|6751.7|6748.9|6752.4|6749.6|6751.7|6748.9|25
1616057250000|2021-03-18 08:47:30|6702.6|6699.8|6702|6699.2|6702.6|6699.8|6702|6699.2|152
1616057260000|2021-03-18 08:47:40|6701.3|6698.5|6702|6699.2|6702|6699.2|6700.1|6697.3|54
1616003930000|2021-03-17 17:58:50|6752.2|6749.4|6751.7|6748.9|6752.2|6749.4|6750.6|6747.8|21
1616057270000|2021-03-18 08:47:50|6701.5|6698.7|6702|6699.2|6702|6699.2|6701.5|6698.7|20
1616003940000|2021-03-17 17:59:00|6751.2|6748.4|6752.2|6749.4|6752.4|6749.6|6750.9|6748.1|310
1616057280000|2021-03-18 08:48:00|6701.6|6698.8|6701.5|6698.7|6702|6699.2|6701.3|6698.5|22
1616057290000|2021-03-18 08:48:10|6701.6|6698.8|6701.6|6698.8|6701.6|6698.8|6701.5|6698.7|5
1616057300000|2021-03-18 08:48:20|6702|6699.2|6697|6694.2|6702|6699.2|6696.8|6694|102
1616003950000|2021-03-17 17:59:10|6751.5|6748.7|6750.5|6747.7|6751.5|6748.7|6750.4|6747.6|15
1616057310000|2021-03-18 08:48:30|6697.3|6694.5|6695.3|6692.5|6697.5|6694.7|6693.3|6690.5|211
1616057320000|2021-03-18 08:48:40|6695.6|6692.8|6695.3|6692.5|6695.6|6692.8|6695|6692.2|26
1616057330000|2021-03-18 08:48:50|6694.3|6691.5|6694.3|6691.5|6694.5|6691.7|6693.8|6691|43
1616057340000|2021-03-18 08:49:00|6694.5|6691.7|6697.3|6694.5|6697.5|6694.7|6693.6|6690.8|340
1616057350000|2021-03-18 08:49:10|6697.5|6694.7|6696.3|6693.5|6697.5|6694.7|6695.6|6692.8|35
1616057360000|2021-03-18 08:49:20|6695.8|6693|6694.5|6691.7|6695.8|6693|6694.5|6691.7|1
1616003960000|2021-03-17 17:59:20|6750.4|6747.6|6751|6748.2|6751.2|6748.4|6750.4|6747.6|7
1616057370000|2021-03-18 08:49:30|6693.5|6690.7|6688.1|6685.3|6693.5|6690.7|6688.1|6685.3|49
1616057380000|2021-03-18 08:49:40|6688.3|6685.5|6686.8|6684|6688.3|6685.5|6686.6|6683.8|10
1616003970000|2021-03-17 17:59:30|6750.7|6747.9|6751|6748.2|6751|6748.2|6750.7|6747.9|41
1616057390000|2021-03-18 08:49:50|6687.1|6684.3|6686.1|6683.3|6687.3|6684.5|6685.6|6682.8|238
1616003980000|2021-03-17 17:59:40|6749.7|6746.9|6751|6748.2|6751|6748.2|6749.5|6746.7|91
1616057400000|2021-03-18 08:50:00|6685.8|6683|6686.5|6683.7|6686.8|6684|6684.6|6681.8|113
1616003990000|2021-03-17 17:59:50|6750.7|6747.9|6750|6747.2|6750.7|6747.9|6750|6747.2|30
1616057410000|2021-03-18 08:50:10|6686.3|6683.5|6687.3|6684.5|6687.3|6684.5|6686.3|6683.5|9
1616004000000|2021-03-17 18:00:00|6750.2|6747.4|6750.2|6747.4|6750.2|6747.4|6750|6747.2|33
1616057420000|2021-03-18 08:50:20|6686.6|6683.8|6688.5|6685.7|6688.5|6685.7|6686.3|6683.5|67
1616004010000|2021-03-17 18:00:10|6749.5|6746.7|6750.2|6747.4|6750.2|6747.4|6749.2|6746.4|14
1616057430000|2021-03-18 08:50:30|6688.8|6686|6693.1|6690.3|6693.3|6690.5|6688.3|6685.5|33
1616004020000|2021-03-17 18:00:20|6750.9|6748.1|6750.4|6747.6|6751|6748.2|6750.4|6747.6|16
1616057440000|2021-03-18 08:50:40|6692.6|6689.8|6693.1|6690.3|6693.8|6691|6692.3|6689.5|4
1616004030000|2021-03-17 18:00:30|6750|6747.2|6755|6752.2|6755|6752.2|6750|6747.2|60
1616057450000|2021-03-18 08:50:50|6693.6|6690.8|6692.8|6690|6693.6|6690.8|6691.8|6689|38
1616057460000|2021-03-18 08:51:00|6692.6|6689.8|6692.1|6689.3|6693.3|6690.5|6691.6|6688.8|47
1616004040000|2021-03-17 18:00:40|6755.9|6753.1|6760.2|6757.4|6760.7|6757.9|6755.9|6753.1|198
1616057470000|2021-03-18 08:51:10|6692.9|6688.9|6690.1|6687.3|6693.1|6690.3|6689.8|6687|52
1616057480000|2021-03-18 08:51:20|6689.6|6686.8|6688.1|6685.3|6689.6|6686.8|6687.3|6684.5|59
1616004050000|2021-03-17 18:00:50|6760.5|6757.7|6772.3|6769.5|6773.8|6771|6760.5|6757.7|346
1616057490000|2021-03-18 08:51:30|6687.8|6685|6687.3|6684.5|6688.3|6685.5|6687.3|6684.5|13
1616004060000|2021-03-17 18:01:00|6772.6|6769.8|6772.1|6769.3|6773.8|6771|6771.3|6768.5|86
1616057500000|2021-03-18 08:51:40|6687.8|6685|6689.1|6686.3|6689.1|6686.3|6687.8|6685|9
1616004070000|2021-03-17 18:01:10|6771.6|6768.8|6773.8|6771|6773.8|6771|6770.2|6767.4|177
1616057510000|2021-03-18 08:51:50|6688.6|6685.8|6692.3|6689.5|6692.9|6689.5|6687.8|6685|138
1616004080000|2021-03-17 18:01:20|6775.4|6772.6|6779.8|6777|6779.8|6777|6774.4|6771.6|312
1616057520000|2021-03-18 08:52:00|6691.9|6689.1|6689.8|6687|6691.9|6689.1|6689.6|6686.8|28
1616057530000|2021-03-18 08:52:10|6690|6687.2|6691.6|6688.8|6692|6689.2|6690|6687.2|6
1616004090000|2021-03-17 18:01:30|6780.4|6777.6|6776.6|6773.8|6780.4|6777.6|6776.6|6773.8|151
1616057540000|2021-03-18 08:52:20|6691.3|6688.5|6690.3|6687.5|6691.3|6688.5|6690.3|6687.5|4
1616004100000|2021-03-17 18:01:40|6776.4|6773.6|6777.8|6775|6777.8|6775|6775.1|6772.3|47
1616057550000|2021-03-18 08:52:30|6690.6|6687.8|6691.1|6688.3|6691.3|6688.5|6690.6|6687.8|5
1616004110000|2021-03-17 18:01:50|6777.6|6774.8|6775.4|6772.6|6778.4|6775.6|6775.4|6772.6|72
1616057560000|2021-03-18 08:52:40|6691.3|6688.5|6692.3|6689.5|6692.3|6689.5|6691.3|6688.5|4
1616004120000|2021-03-17 18:02:00|6774.8|6772|6772.4|6769.6|6774.8|6772|6770.2|6767.4|113
1616057570000|2021-03-18 08:52:50|6691.8|6689|6691.1|6688.3|6691.8|6689|6691.1|6688.3|3
1616004130000|2021-03-17 18:02:10|6771.9|6769.1|6771.6|6768.8|6773.8|6771|6770.4|6767.6|45
1616057580000|2021-03-18 08:53:00|6690.3|6687.5|6691.1|6688.3|6691.3|6688.5|6690.3|6687.5|3
1616004140000|2021-03-17 18:02:20|6771.4|6768.6|6773.4|6770.6|6775.4|6772.6|6771.4|6768.6|71
1616057590000|2021-03-18 08:53:10|6690.9|6688.1|6690.1|6687.3|6690.9|6688.1|6690.1|6687.3|22
1616004150000|2021-03-17 18:02:30|6773.2|6770.4|6773.2|6770.4|6776.4|6773.6|6771.4|6768.6|112
1616057600000|2021-03-18 08:53:20|6690.3|6687.5|6691.1|6688.3|6691.6|6688.8|6690.3|6687.5|22
1616004160000|2021-03-17 18:02:40|6773.4|6770.6|6773.4|6770.6|6774.1|6771.3|6772.9|6770.1|49
1616057610000|2021-03-18 08:53:30|6691.3|6688.5|6693.3|6690.5|6693.3|6690.5|6691.1|6688.3|22
1616004170000|2021-03-17 18:02:50|6773.6|6770.8|6769.4|6766.6|6775.1|6772.3|6769.4|6766.6|25
1616057620000|2021-03-18 08:53:40|6693.8|6691|6697.1|6694.3|6697.3|6694.5|6693.8|6691|23
1616004180000|2021-03-17 18:03:00|6769.6|6766.8|6770.6|6767.8|6770.9|6768.1|6769.2|6766.4|89
1616057630000|2021-03-18 08:53:50|6696.6|6693.8|6697.6|6694.8|6697.6|6694.8|6696.1|6693.3|3
1616057640000|2021-03-18 08:54:00|6697.8|6695|6697.3|6694.5|6698|6695.2|6697.1|6694.3|43
1616004190000|2021-03-17 18:03:10|6771.1|6768.3|6769.6|6766.8|6771.1|6768.3|6769.2|6766.4|11
1616057650000|2021-03-18 08:54:10|6697.8|6695|6698.6|6695.8|6699.8|6697|6697.8|6695|13
1616004200000|2021-03-17 18:03:20|6769.4|6766.6|6768.4|6765.6|6769.6|6766.8|6767.8|6765|13
1616057660000|2021-03-18 08:54:20|6698.1|6695.3|6697.1|6694.3|6698.3|6695.5|6696.6|6693.8|35
1616057670000|2021-03-18 08:54:30|6697.3|6694.5|6697.8|6695|6698.3|6695.5|6697.1|6694.3|7
1616004210000|2021-03-17 18:03:30|6768.6|6765.8|6766.9|6764.1|6768.6|6765.8|6766.9|6764.1|11
1616057680000|2021-03-18 08:54:40|6698.3|6695.5|6698.3|6695.5|6698.3|6695.5|6698.1|6695.3|1
1616004220000|2021-03-17 18:03:40|6766.4|6763.6|6760.6|6757.8|6767.6|6764.8|6760.1|6757.3|167
1616057690000|2021-03-18 08:54:50|6698.6|6695.8|6700.8|6698|6700.8|6698|6698.6|6695.8|22
1616004230000|2021-03-17 18:03:50|6760.4|6757.6|6760.4|6757.6|6763.1|6760.3|6760.1|6757.3|102
1616057700000|2021-03-18 08:55:00|6700.6|6697.8|6698.6|6695.8|6700.6|6697.8|6697.6|6694.8|17
1616004240000|2021-03-17 18:04:00|6760.8|6758|6763.9|6761.1|6764.4|6761.6|6760.8|6758|118
1616057710000|2021-03-18 08:55:10|6698.3|6695.5|6698.3|6695.5|6698.3|6695.5|6698.1|6695.3|3
1616057720000|2021-03-18 08:55:20|6698.4|6695.6|6700.3|6697.5|6701.1|6698.3|6698.1|6695.3|182
1616004250000|2021-03-17 18:04:10|6764.4|6761.6|6759.4|6756.6|6764.4|6761.6|6759.4|6756.6|381
1616057730000|2021-03-18 08:55:30|6700.1|6697.3|6701.1|6698.3|6702.3|6699.5|6700.1|6697.3|26
1616004260000|2021-03-17 18:04:20|6758.6|6755.8|6759.9|6757.1|6760.6|6757.8|6756.6|6753.8|56
1616057740000|2021-03-18 08:55:40|6701.3|6698.5|6704.1|6701.3|6704.3|6701.5|6701.3|6698.5|14
1616004270000|2021-03-17 18:04:30|6759.8|6757|6760.9|6758.1|6765.4|6762.6|6759.6|6756.8|58
1616057750000|2021-03-18 08:55:50|6704.3|6701.5|6705.1|6702.3|6705.3|6702.5|6704.1|6701.3|3
1616004280000|2021-03-17 18:04:40|6761.1|6758.3|6762.8|6760|6763.2|6760.4|6759.4|6756.6|55
1616057760000|2021-03-18 08:56:00|6704.6|6701.8|6702.9|6700.1|6704.6|6701.8|6702.6|6699.8|59
1616004290000|2021-03-17 18:04:50|6761.4|6758.6|6760.9|6758.1|6761.4|6758.6|6758.2|6755.4|64
1616057770000|2021-03-18 08:56:10|6703.1|6700.3|6704.3|6701.5|6704.3|6701.5|6703.1|6700.3|36
1616004300000|2021-03-17 18:05:00|6761.2|6758.4|6765.4|6762.6|6766.6|6763.8|6760.4|6757.6|135
1616057780000|2021-03-18 08:56:20|6705.6|6702.8|6704.8|6702|6706.3|6703.5|6704.8|6702|22
1616004310000|2021-03-17 18:05:10|6764.6|6761.8|6766.4|6763.6|6767.1|6764.3|6764.6|6761.8|24
1616057790000|2021-03-18 08:56:30|6704.6|6701.8|6705.1|6702.3|6706.3|6703.5|6703.9|6701.1|64
1616004320000|2021-03-17 18:05:20|6766.6|6763.8|6768.2|6765.4|6768.9|6766.1|6766.1|6763.3|124
1616057800000|2021-03-18 08:56:40|6704.6|6701.8|6705.6|6702.8|6706.1|6703.3|6704.6|6701.8|50
1616004330000|2021-03-17 18:05:30|6767.9|6765.1|6768.4|6765.6|6769.4|6766.6|6767.7|6764.9|12
1616057810000|2021-03-18 08:56:50|||||||||58
1616004340000|2021-03-17 18:05:40|6768.2|6765.4|6766.6|6763.8|6768.4|6765.6|6765.4|6762.6|60
1616057820000|2021-03-18 08:57:00|6706.3|6703.5|6703.3|6700.5|6707.1|6704.3|6703.3|6700.5|37
1616004350000|2021-03-17 18:05:50|6766.4|6763.6|6766.2|6763.4|6766.9|6764.1|6765.7|6762.9|4
1616057830000|2021-03-18 08:57:10|6703.6|6700.8|6702.6|6699.8|6703.6|6700.8|6702.6|6699.8|5
1616004360000|2021-03-17 18:06:00|6766.4|6763.6|6770.2|6767.4|6770.4|6767.6|6766.4|6763.6|16
1616057840000|2021-03-18 08:57:20|6702.1|6699.3|6698.6|6695.8|6702.1|6699.3|6698.6|6695.8|12
1616057850000|2021-03-18 08:57:30|6699|6696.2|6697.6|6694.8|6699.3|6696.5|6697.6|6694.8|11
1616004370000|2021-03-17 18:06:10|6769.7|6766.9|6768.1|6765.3|6769.7|6766.9|6766.9|6764.1|10
1616057860000|2021-03-18 08:57:40|6697.8|6695|6698.6|6695.8|6698.6|6695.8|6697.6|6694.8|15
1616004380000|2021-03-17 18:06:20|6768.6|6765.8|6766.4|6763.6|6769.4|6766.6|6766.4|6763.6|28
1616057870000|2021-03-18 08:57:50|6698.4|6695.6|6698.6|6695.8|6699.1|6696.3|6698.1|6695.3|21
1616004390000|2021-03-17 18:06:30|6766.6|6763.8|6769.6|6766.8|6769.9|6767.1|6766.6|6763.8|6
1616057880000|2021-03-18 08:58:00|6698.3|6695.5|6698.6|6695.8|6698.6|6695.8|6696.6|6693.8|36
1616057890000|2021-03-18 08:58:10|6699.3|6696.5|6699.3|6696.5|6701.1|6698.3|6699.1|6696.3|6
1616004400000|2021-03-17 18:06:40|6769.4|6766.6|6771.2|6768.4|6771.2|6768.4|6768.2|6765.4|28
1616057900000|2021-03-18 08:58:20|6699.1|6696.3|6702.3|6699.5|6703.6|6700.8|6698.1|6695.3|46
1616004410000|2021-03-17 18:06:50|6771.4|6768.6|6771.4|6768.6|6772.1|6769.3|6770.4|6767.6|26
1616057910000|2021-03-18 08:58:30|6703.3|6700.5|6701.6|6698.8|6703.3|6700.5|6701.6|6698.8|6
1616004420000|2021-03-17 18:07:00|6771.2|6768.4|6773.1|6770.3|6773.9|6771.1|6770.4|6767.6|26
1616057920000|2021-03-18 08:58:40|6702.1|6699.3|6700.1|6697.3|6702.1|6699.3|6699.6|6696.8|12
1616004430000|2021-03-17 18:07:10|6773.6|6770.8|6772.4|6769.6|6773.9|6771.1|6771.2|6768.4|12
1616057930000|2021-03-18 08:58:50|6700.3|6697.5|6700.1|6697.3|6700.3|6697.5|6700.1|6697.3|25
1616057940000|2021-03-18 08:59:00|6699.3|6696.5|6698.6|6695.8|6699.6|6696.8|6698.6|6695.8|36
1616004440000|2021-03-17 18:07:20|6772.9|6770.1|6772.9|6770.1|6773.4|6770.6|6769.9|6767.1|36
1616057950000|2021-03-18 08:59:10|6699.1|6696.3|6700.3|6697.5|6700.3|6697.5|6698.6|6695.8|1
1616004450000|2021-03-17 18:07:30|6773.1|6770.3|6777.1|6774.3|6777.7|6774.9|6772.9|6770.1|170
1616057960000|2021-03-18 08:59:20|6700.1|6697.3|6700.8|6698|6701.3|6698.5|6700.1|6697.3|7
1616004460000|2021-03-17 18:07:40|6776.7|6773.9|6773|6770.2|6776.7|6773.9|6771.7|6768.9|30
1616057970000|2021-03-18 08:59:30|6701.1|6698.3|6700.9|6698.1|6701.3|6698.5|6700.6|6697.8|0
1616004470000|2021-03-17 18:07:50|6772.7|6769.9|6777.5|6774.7|6778.4|6775.6|6772.7|6769.9|77
1616057980000|2021-03-18 08:59:40|6700.6|6697.8|6701.1|6698.3|6701.3|6698.5|6700.1|6697.3|5
1616004480000|2021-03-17 18:08:00|6777.2|6774.4|6778.9|6776.1|6780.7|6777.9|6776.9|6774.1|72
1616057990000|2021-03-18 08:59:50|6701.6|6698.8|6701.1|6698.3|6702.1|6699.3|6701.1|6698.3|56
1616058000000|2021-03-18 09:00:00|6701.6|6698.8|6699.3|6696.5|6703.3|6700.5|6697.1|6694.3|140
1616004490000|2021-03-17 18:08:10|6778.7|6775.9|6778.1|6775.3|6778.9|6776.1|6777.2|6774.4|81
1616058010000|2021-03-18 09:00:10|6698.9|6696.1|6698.6|6695.8|6699.3|6696.5|6698.1|6695.3|1
1616004500000|2021-03-17 18:08:20|6778.6|6775.8|6773.9|6771.1|6779.2|6776.4|6773.9|6771.1|48
1616058020000|2021-03-18 09:00:20|6698.3|6695.5|6699.8|6697|6699.8|6697|6697.6|6694.8|65
1616004510000|2021-03-17 18:08:30|6774.2|6771.4|6771.4|6768.6|6775.2|6772.4|6771.4|6768.6|18
1616058030000|2021-03-18 09:00:30|6699.3|6696.5|6700.3|6697.5|6700.3|6697.5|6699.1|6696.3|0
1616004520000|2021-03-17 18:08:40|6771.7|6768.9|6772.4|6769.6|6772.6|6769.8|6771.4|6768.6|14
1616058040000|2021-03-18 09:00:40|6699.9|6697.1|6699.6|6696.8|6700.3|6697.5|6699.6|6696.8|17
1616004530000|2021-03-17 18:08:50|6771.9|6769.1|6773.7|6770.9|6773.7|6770.9|6771.4|6768.6|15
1616058050000|2021-03-18 09:00:50|6700.1|6697.3|6700.1|6697.3|6701.1|6698.3|6699.6|6696.8|20
1616004540000|2021-03-17 18:09:00|6773.4|6770.6|6771.4|6768.6|6773.9|6771.1|6771.4|6768.6|17
1616058060000|2021-03-18 09:01:00|6700.3|6697.5|6699.3|6696.5|6700.3|6697.5|6699.1|6696.3|0
1616004550000|2021-03-17 18:09:10|6771.6|6768.8|6770.1|6767.3|6771.6|6768.8|6768.4|6765.6|76
1616058070000|2021-03-18 09:01:10|6698.8|6696|6699.3|6696.5|6699.6|6696.8|6698.8|6696|8
1616004560000|2021-03-17 18:09:20|6770.4|6767.6|6772.6|6769.8|6772.6|6769.8|6770.4|6767.6|63
1616058080000|2021-03-18 09:01:20|6699.5|6696.7|6700.3|6697.5|6700.3|6697.5|6699.5|6696.7|2
1616004570000|2021-03-17 18:09:30|6772.4|6769.6|6773.4|6770.6|6776.1|6773.3|6772.4|6769.6|33
1616058090000|2021-03-18 09:01:30|6700.1|6697.3|6700.3|6697.5|6701.1|6698.3|6699.8|6697|1
1616004580000|2021-03-17 18:09:40|6773.2|6770.4|6774.9|6772.1|6775.4|6772.6|6772.9|6770.1|14
1616058100000|2021-03-18 09:01:40|6700.5|6697.7|6700.3|6697.5|6700.8|6698|6700.1|6697.3|0
1616004590000|2021-03-17 18:09:50|6774.4|6771.6|6770.6|6767.8|6775.1|6772.3|6770.6|6767.8|53
1616058110000|2021-03-18 09:01:50|6701.1|6698.3|6701.3|6698.5|6701.9|6699.1|6701.1|6698.3|1
1616004600000|2021-03-17 18:10:00|6770.4|6767.6|6776.1|6773.3|6776.9|6774.1|6770.3|6767.5|25
1616058120000|2021-03-18 09:02:00|6702.3|6699.5|6703|6700.2|6703|6700.2|6701.6|6698.8|14
1616004610000|2021-03-17 18:10:10|6776.4|6773.6|6776.4|6773.6|6777.4|6774.6|6776.4|6773.6|32
1616058130000|2021-03-18 09:02:10|6703.1|6700.3|6703.1|6700.3|6703.3|6700.5|6703.1|6700.3|0
1616004620000|2021-03-17 18:10:20|6776.1|6773.3|6772.7|6769.9|6776.1|6773.3|6772.7|6769.9|171
1616058140000|2021-03-18 09:02:20|6702.9|6700.1|6702.1|6699.3|6702.9|6700.1|6702.1|6699.3|11
1616004630000|2021-03-17 18:10:30|6772.4|6769.6|6771.7|6768.9|6772.6|6769.8|6769.9|6767.1|15
1616058150000|2021-03-18 09:02:30|6701.8|6699|6701.3|6698.5|6702.3|6699.5|6700.6|6697.8|14
1616004640000|2021-03-17 18:10:40|6771.2|6768.4|6771.9|6769.1|6773.7|6770.9|6771.2|6768.4|32
1616058160000|2021-03-18 09:02:40|6701.6|6698.8|6702.3|6699.5|6702.3|6699.5|6701.6|6698.8|2
1616004650000|2021-03-17 18:10:50|6772.4|6769.6|6773.4|6770.6|6773.6|6770.8|6771.4|6768.6|22
1616058170000|2021-03-18 09:02:50|6702.1|6699.3|6701.6|6698.8|6702.1|6699.3|6701.4|6698.6|13
1616058180000|2021-03-18 09:03:00|6701.3|6698.5|6699.6|6696.8|6701.3|6698.5|6699.6|6696.8|8
1616004660000|2021-03-17 18:11:00|6772.9|6770.1|6776.4|6773.6|6776.9|6774.1|6772.9|6770.1|12
1616058190000|2021-03-18 09:03:10|6700.1|6697.3|6700.6|6697.8|6700.6|6697.8|6699.9|6697.1|8
1616004670000|2021-03-17 18:11:10|6776.6|6773.8|6775.9|6773.1|6778.4|6775.6|6775.9|6773.1|70
1616058200000|2021-03-18 09:03:20|6700.1|6697.3|6701.6|6698.8|6701.6|6698.8|6699.9|6697.1|9
1616004680000|2021-03-17 18:11:20|6776.4|6773.6|6776.2|6773.4|6777.6|6774.8|6775.9|6773.1|66
1616058210000|2021-03-18 09:03:30|6701.4|6698.6|6700.8|6698|6701.4|6698.6|6700.3|6697.5|5
1616004690000|2021-03-17 18:11:30|6776.7|6773.9|6778.9|6776.1|6779.4|6776.6|6776.7|6773.9|25
1616058220000|2021-03-18 09:03:40|6700.4|6697.6|6700.4|6697.6|6700.4|6697.6|6700.1|6697.3|7
1616004700000|2021-03-17 18:11:40|6779.4|6776.6|6779.4|6776.6|6780.4|6777.6|6778.4|6775.6|18
1616058230000|2021-03-18 09:03:50|6700.6|6697.8|6701.9|6699.1|6701.9|6699.1|6700.4|6697.6|4
1616004710000|2021-03-17 18:11:50|6780.2|6777.4|6782.1|6779.3|6782.2|6779.4|6779.7|6776.9|25
1616058240000|2021-03-18 09:04:00|6701.1|6698.3|6703.6|6700.8|6703.6|6700.8|6700.9|6698.1|8
1616004720000|2021-03-17 18:12:00|6782.7|6779.9|6784.1|6781.3|6784.4|6781.6|6781.9|6779.1|34
1616058250000|2021-03-18 09:04:10|6703.4|6700.6|6704|6701.2|6704|6701.2|6703.1|6700.3|12
1616004730000|2021-03-17 18:12:10|6783.7|6780.9|6784.2|6781.4|6784.4|6781.6|6783.4|6780.6|31
1616058260000|2021-03-18 09:04:20|6704.9|6702.1|6706.9|6704.1|6707.1|6704.3|6704.9|6702.1|10
1616004740000|2021-03-17 18:12:20|6784.7|6781.9|6787.4|6784.6|6788.7|6785.9|6784.7|6781.9|268
1616058270000|2021-03-18 09:04:30|6706.4|6703.6|6705.4|6702.6|6706.6|6703.8|6705.3|6702.5|1
1616058280000|2021-03-18 09:04:40|6705.6|6702.8|6704.4|6701.6|6705.6|6702.8|6704.4|6701.6|15
1616004750000|2021-03-17 18:12:30|6787|6784.2|6787.9|6785.1|6788.6|6785.8|6786.4|6783.6|79
1616058290000|2021-03-18 09:04:50|6704.3|6701.5|6703.4|6700.6|6704.3|6701.5|6702.3|6699.5|28
1616004760000|2021-03-17 18:12:40|6788.1|6785.3|6790.4|6787.6|6790.6|6787.8|6788.1|6785.3|30
1616058300000|2021-03-18 09:05:00|6703.9|6701.1|6703.9|6701.1|6703.9|6701.1|6703.8|6701|3
1616058310000|2021-03-18 09:05:10|6704.3|6701.5|6705.4|6702.6|6705.9|6703.1|6704.3|6701.5|5
1616058320000|2021-03-18 09:05:20|6705.6|6702.8|6704.3|6701.5|6705.6|6702.8|6704.3|6701.5|1
1616058330000|2021-03-18 09:05:30|6703.4|6700.6|6703.8|6701|6703.9|6701.1|6703.3|6700.5|3
1616058340000|2021-03-18 09:05:40|6703.3|6700.5|6703.9|6701.1|6703.9|6701.1|6703.3|6700.5|23
1616004770000|2021-03-17 18:12:50|6790.6|6787.8|6784.4|6781.6|6790.9|6788.1|6781.8|6779|86
1616058350000|2021-03-18 09:05:50|6703.8|6701|6705.4|6702.6|6705.4|6702.6|6703.8|6701|3
1616058360000|2021-03-18 09:06:00|6704.9|6702.1|6704.9|6702.1|6704.9|6702.1|6704.8|6702|0
1616004780000|2021-03-17 18:13:00|6784.6|6781.8|6782.9|6780.1|6785.6|6782.8|6782.9|6780.1|130
1616058370000|2021-03-18 09:06:10|6704.8|6702|6704.9|6702.1|6704.9|6702.1|6704.3|6701.5|5
1616004790000|2021-03-17 18:13:10|6782.6|6779.8|6783.8|6781|6784.3|6781.5|6782.4|6779.6|94
1616058380000|2021-03-18 09:06:20|6705.4|6702.6|6706.3|6703.5|6706.3|6703.5|6705.4|6702.6|51
1616004800000|2021-03-17 18:13:20|6784|6781.2|6785.8|6783|6786.8|6784|6783.8|6781|39
1616058390000|2021-03-18 09:06:30|6705.8|6703|6705.8|6703|6705.8|6703|6705.3|6702.5|2
1616004810000|2021-03-17 18:13:30|6785.6|6782.8|6783.4|6780.6|6786.8|6784|6782.1|6779.3|362
1616058400000|2021-03-18 09:06:40|6705.9|6703.1|6706.4|6703.6|6707.3|6704.5|6705.8|6703|124
1616058410000|2021-03-18 09:06:50|6706.8|6704|6706.8|6704|6706.8|6704|6706.8|6704|3
1616004820000|2021-03-17 18:13:40|6783.9|6781.1|6783.4|6780.6|6784.9|6782.1|6782.9|6780.1|155
1616058420000|2021-03-18 09:07:00|6708.9|6706.1|6711.9|6709.1|6711.9|6709.1|6708.8|6706|90
1616004830000|2021-03-17 18:13:50|6782.9|6780.1|6782.9|6780.1|6783.1|6780.3|6781.6|6778.8|78
1616058430000|2021-03-18 09:07:10|6711.8|6709|6711.8|6709|6711.9|6709.1|6710.9|6708.1|2
1616004840000|2021-03-17 18:14:00|6782.6|6779.8|6783.1|6780.3|6785.4|6782.6|6782.6|6779.8|23
1616058440000|2021-03-18 09:07:20|6711.6|6708.8|6709.8|6707|6711.6|6708.8|6709.8|6707|3
1616004850000|2021-03-17 18:14:10|6783.4|6780.6|6783.3|6780.5|6784.1|6781.3|6781.6|6778.8|109
1616058450000|2021-03-18 09:07:30|6709.6|6706.8|6709.8|6707|6710.9|6708.1|6708.8|6706|213
1616058460000|2021-03-18 09:07:40|6709.9|6707.1|6710.8|6708|6710.9|6708.1|6709.9|6707.1|12
1616004860000|2021-03-17 18:14:20|6783.8|6781|6785.8|6783|6786.3|6783.5|6783.8|6781|11
1616058470000|2021-03-18 09:07:50|6711.3|6708.5|6709.9|6707.1|6711.3|6708.5|6709.3|6706.5|58
1616004870000|2021-03-17 18:14:30|6785.9|6783.1|6784.8|6782|6786.3|6783.5|6784.8|6782|32
1616058480000|2021-03-18 09:08:00|6710.3|6707.5|6714.8|6712|6714.8|6712|6710.3|6707.5|146
1616004880000|2021-03-17 18:14:40|6784.3|6781.5|6784.6|6781.8|6785.3|6782.5|6783.6|6780.8|22
1616058490000|2021-03-18 09:08:10|6714.3|6711.5|6714.8|6712|6714.8|6712|6713.8|6711|11
1616004890000|2021-03-17 18:14:50|6784.4|6781.6|6785.1|6782.3|6785.1|6782.3|6783.8|6781|55
1616058500000|2021-03-18 09:08:20|6713.9|6711.1|6715.3|6712.5|6715.8|6713|6713.9|6711.1|83
1616004900000|2021-03-17 18:15:00|6785.3|6782.5|6787.8|6785|6788.8|6786|6785.1|6782.3|21
1616058510000|2021-03-18 09:08:30|6714.8|6712|6713.9|6711.1|6714.9|6712.1|6713.3|6710.5|6
1616004910000|2021-03-17 18:15:10|6788.3|6785.5|6783.3|6780.5|6788.3|6785.5|6782.8|6780|12
1616058520000|2021-03-18 09:08:40|6715|6712.2|6716.1|6713.3|6716.4|6713.6|6715|6712.2|196
1616004920000|2021-03-17 18:15:20|6783.1|6780.3|6786.8|6784|6787.8|6785|6782.6|6779.8|34
1616058530000|2021-03-18 09:08:50|6715.8|6713|6716.6|6713.8|6717.1|6714.3|6715.1|6712.3|139
1616004930000|2021-03-17 18:15:30|6786.6|6783.8|6783.8|6781|6787.8|6785|6783.3|6780.5|40
1616058540000|2021-03-18 09:09:00|6717|6714.2|6716.1|6713.3|6717.6|6714.8|6715.6|6712.8|33
1616004940000|2021-03-17 18:15:40|6784.3|6781.5|6787.8|6785|6787.8|6785|6783.8|6781|55
1616058550000|2021-03-18 09:09:10|6716.3|6713.5|6714.8|6712|6716.3|6713.5|6714.6|6711.8|24
1616004950000|2021-03-17 18:15:50|6786.8|6784|6785.9|6783.1|6786.8|6784|6783.8|6781|25
1616058560000|2021-03-18 09:09:20|6715.1|6712.3|6712.6|6709.8|6715.1|6712.3|6712.6|6709.8|33
1616004960000|2021-03-17 18:16:00|6786.4|6783.6|6786.3|6783.5|6786.9|6784.1|6785.4|6782.6|41
1616058570000|2021-03-18 09:09:30|6712.3|6709.5|6713.6|6710.8|6713.6|6710.8|6712.1|6709.3|9
1616004970000|2021-03-17 18:16:10|6785.8|6783|6786.9|6784.1|6787.9|6785.1|6785.8|6783|138
1616058590000|2021-03-18 09:09:50|6712.6|6709.8|6713.1|6710.3|6713.3|6710.5|6712.1|6709.3|15
1616058600000|2021-03-18 09:10:00|6713.3|6710.5|6712.6|6709.8|6713.3|6710.5|6712.6|6709.8|3
1616004980000|2021-03-17 18:16:20|6786.4|6783.6|6785.9|6783.1|6786.4|6783.6|6785.4|6782.6|9
1616058610000|2021-03-18 09:10:10|6713.1|6710.3|6712.1|6709.3|6713.6|6710.8|6712.1|6709.3|90
1616004990000|2021-03-17 18:16:30|6786.1|6783.3|6786.3|6783.5|6786.4|6783.6|6785.9|6783.1|18
1616058620000|2021-03-18 09:10:20|6712.3|6709.5|6710.6|6707.8|6712.3|6709.5|6710.6|6707.8|24
1616005000000|2021-03-17 18:16:40|6786.1|6783.3|6785.9|6783.1|6786.4|6783.6|6785.4|6782.6|79
1616058630000|2021-03-18 09:10:30|6711.1|6708.3|6710.9|6708.1|6711.1|6708.3|6709.9|6707.1|7
1616005010000|2021-03-17 18:16:50|6786.1|6783.3|6786.4|6783.6|6786.4|6783.6|6785.4|6782.6|106
1616058640000|2021-03-18 09:10:40|6710.1|6707.3|6708.6|6705.8|6710.1|6707.3|6708.6|6705.8|19
1616005020000|2021-03-17 18:17:00|6785.9|6783.1|6785.6|6782.8|6785.9|6783.1|6785.6|6782.8|65
1616058650000|2021-03-18 09:10:50|6708.9|6706.1|6710.3|6707.5|6710.9|6708.1|6708.9|6706.1|20
1616005030000|2021-03-17 18:17:10|6785.1|6782.3|6782.4|6779.6|6785.6|6782.8|6782.4|6779.6|38
1616058660000|2021-03-18 09:11:00|6710.9|6708.1|6710.9|6708.1|6710.9|6708.1|6710.9|6708.1|0
1616005040000|2021-03-17 18:17:20|6781.4|6778.6|6785.6|6782.8|6785.6|6782.8|6779.1|6776.3|129
1616058670000|2021-03-18 09:11:10|6709.6|6706.8|6708.9|6706.1|6709.6|6706.8|6708.6|6705.8|12
1616005050000|2021-03-17 18:17:30|6786.1|6783.3|6786.4|6783.6|6786.4|6783.6|6785.9|6783.1|54
1616005060000|2021-03-17 18:17:40|6786.3|6783.5|6786.1|6783.3|6787.8|6785|6785.8|6783|67
1616058680000|2021-03-18 09:11:20|6708.4|6705.6|6708.4|6705.6|6708.4|6705.6|6708.4|6705.6|0
1616005070000|2021-03-17 18:17:50|6786.4|6783.6|6782.8|6780|6786.4|6783.6|6782.8|6780|32
1616058690000|2021-03-18 09:11:30|6708.3|6705.5|6709.1|6706.3|6709.9|6707.1|6708.3|6705.5|9
1616005080000|2021-03-17 18:18:00|6782.4|6779.6|6781.9|6779.1|6783.8|6781|6781.3|6778.5|27
1616058700000|2021-03-18 09:11:40|6709.9|6707.1|6709.6|6706.8|6709.9|6707.1|6709.1|6706.3|0
1616005090000|2021-03-17 18:18:10|6782.3|6779.5|6778.4|6775.6|6782.3|6779.5|6777.8|6775|36
1616058710000|2021-03-18 09:11:50|6709.9|6707.1|6710.6|6707.8|6710.6|6707.8|6709.4|6706.6|16
1616058720000|2021-03-18 09:12:00|6710.9|6708.1|6711.9|6709.1|6711.9|6709.1|6710.9|6708.1|18
1616005100000|2021-03-17 18:18:20|6778.8|6776|6771.9|6769.1|6778.8|6776|6771.3|6768.5|126
1616058730000|2021-03-18 09:12:10|6712.3|6709.5|6715.1|6712.3|6715.6|6712.8|6712.3|6709.5|21
1616005110000|2021-03-17 18:18:30|6772.3|6769.5|6774.3|6771.5|6775.9|6773.1|6772.1|6769.3|37
1616058740000|2021-03-18 09:12:20|6714.9|6712.1|6715.9|6713.1|6715.9|6713.1|6714.9|6712.1|6
1616005120000|2021-03-17 18:18:40|6774.8|6772|6774.8|6772|6776.6|6773.8|6772.8|6770|74
1616058750000|2021-03-18 09:12:30|6716.6|6713.8|6716.3|6713.5|6716.8|6714|6716.3|6713.5|6
1616005130000|2021-03-17 18:18:50|6774.4|6771.6|6778.3|6775.5|6778.8|6776|6774.3|6771.5|199
1616058760000|2021-03-18 09:12:40|6715.9|6713.1|6716.4|6713.6|6717.3|6714.5|6715.3|6712.5|126
1616005140000|2021-03-17 18:19:00|6777.9|6775.1|6776.9|6774.1|6778.8|6776|6776.8|6774|85
1616058770000|2021-03-18 09:12:50|6716.6|6713.8|6716.4|6713.6|6717.3|6714.5|6716.4|6713.6|16
1616005150000|2021-03-17 18:19:10|6777.4|6774.6|6774.8|6772|6777.4|6774.6|6774.8|6772|36
1616058780000|2021-03-18 09:13:00|6716.6|6713.8|6715.6|6712.8|6716.6|6713.8|6715.6|6712.8|16
1616058790000|2021-03-18 09:13:10|6715.4|6712.6|6715.1|6712.3|6715.4|6712.6|6715.1|6712.3|40
1616005160000|2021-03-17 18:19:20|6775.1|6772.3|6773.9|6771.1|6775.9|6773.1|6773.8|6771|53
1616058800000|2021-03-18 09:13:20|6715.4|6712.6|6715.6|6712.8|6715.6|6712.8|6715.1|6712.3|2
1616005170000|2021-03-17 18:19:30|6774.3|6771.5|6774.4|6771.6|6774.8|6772|6773.8|6771|20
1616058810000|2021-03-18 09:13:30|6716.2|6713.4|6717.4|6714.6|6717.6|6714.8|6716.2|6713.4|3
1616005180000|2021-03-17 18:19:40|6773.8|6771|6773.9|6771.1|6774.4|6771.6|6773.8|6771|7
1616058820000|2021-03-18 09:13:40|6716.9|6714.1|6715.9|6713.1|6717.1|6714.3|6715.9|6713.1|2
1616005190000|2021-03-17 18:19:50|6774.3|6771.5|6773.9|6771.1|6776.6|6773.8|6773.8|6771|43
1616058830000|2021-03-18 09:13:50|6716.4|6713.6|6712.7|6709.9|6716.4|6713.6|6712.2|6709.4|117
1616005200000|2021-03-17 18:20:00|6774.3|6771.5|6779.1|6776.3|6779.8|6777|6774.3|6771.5|98
1616058840000|2021-03-18 09:14:00|6712.9|6710.1|6715.1|6712.3|6715.1|6712.3|6712.2|6709.4|77
1616005210000|2021-03-17 18:20:10|6778.8|6776|6775.8|6773|6779.8|6777|6775.3|6772.5|45
1616058850000|2021-03-18 09:14:10|6714.9|6712.1|6715.1|6712.3|6715.8|6712.8|6714.2|6711.4|53
1616058860000|2021-03-18 09:14:20|6715.6|6712.8|6715.4|6712.6|6715.9|6713.1|6715.2|6712.4|2
1616005220000|2021-03-17 18:20:20|6777.1|6774.3|6774.8|6772|6777.1|6774.3|6774.8|6772|31
1616058870000|2021-03-18 09:14:30|6715.9|6713.1|6714.1|6711.3|6716.1|6713.3|6713.9|6711.1|0
1616058880000|2021-03-18 09:14:40|6714.6|6711.8|6713.4|6710.6|6714.9|6712.1|6713.4|6710.6|3
1616005230000|2021-03-17 18:20:30|6774.6|6771.8|6771.4|6768.6|6774.8|6772|6771.4|6768.6|57
1616058890000|2021-03-18 09:14:50|6712.9|6710.1|6712.9|6710.1|6713.3|6710.5|6712.9|6710.1|3
1616005240000|2021-03-17 18:20:40|6771.8|6769|6773.3|6770.5|6773.8|6771|6771.8|6769|84
1616058900000|2021-03-18 09:15:00|6713.1|6710.3|6714.9|6712.1|6714.9|6712.1|6713.1|6710.3|11
1616005250000|2021-03-17 18:20:50|6774.3|6771.5|6773.4|6770.6|6776.8|6774|6773.3|6770.5|29
1616058910000|2021-03-18 09:15:10|6714.7|6711.9|6713.9|6711.1|6715.6|6712.8|6713.9|6711.1|4
1616058920000|2021-03-18 09:15:20|6713.4|6710.6|6713.4|6710.6|6713.4|6710.6|6713.4|6710.6|1
1616005260000|2021-03-17 18:21:00|6773.8|6771|6776.8|6774|6776.8|6774|6772.8|6770|37
1616058930000|2021-03-18 09:15:30|6713.2|6710.4|6714.9|6712.1|6714.9|6712.1|6713.2|6710.4|0
1616005270000|2021-03-17 18:21:10|6777.6|6774.8|6780.1|6777.3|6780.3|6777.5|6777.6|6774.8|25
1616058940000|2021-03-18 09:15:40|6715.9|6713.1|6715.4|6712.6|6715.9|6713.1|6715.3|6712.5|5
1616005280000|2021-03-17 18:21:20|6780.3|6777.5|6778.8|6776|6780.8|6778|6777.8|6775|18
1616058950000|2021-03-18 09:15:50|6713.9|6711.1|6715.7|6712.9|6715.9|6713.1|6713.9|6711.1|29
1616005290000|2021-03-17 18:21:30|6778.9|6776.1|6779.3|6776.5|6780.1|6777.3|6778.8|6776|106
1616058960000|2021-03-18 09:16:00|6715.9|6713.1|6717.4|6714.6|6718.1|6715.3|6715.9|6713.1|15
1616005300000|2021-03-17 18:21:40|6779.8|6777|6780.4|6777.6|6782.3|6779.5|6779.6|6776.8|47
1616058970000|2021-03-18 09:16:10|6717.9|6715.1|6715.2|6712.4|6717.9|6715.1|6715.2|6712.4|22
1616005310000|2021-03-17 18:21:50|6780.8|6778|6779.8|6777|6780.8|6778|6778.1|6775.3|47
1616058980000|2021-03-18 09:16:20|6714.7|6711.9|6712.7|6709.9|6714.9|6712.1|6712.7|6709.9|31
1616005320000|2021-03-17 18:22:00|6780.1|6777.3|6773.4|6770.6|6780.1|6777.3|6772.3|6769.5|293
1616058990000|2021-03-18 09:16:30|6712.9|6710.1|6713.9|6711.1|6713.9|6711.1|6712.7|6709.9|26
1616005330000|2021-03-17 18:22:10|6773.9|6771.1|6774.9|6772.1|6776.4|6773.6|6773.9|6771.1|84
1616059000000|2021-03-18 09:16:40|6713.7|6710.9|6714.9|6712.1|6714.9|6712.1|6713.7|6710.9|2
1616005340000|2021-03-17 18:22:20|6775.8|6773|6775.1|6772.3|6776.8|6774|6774.8|6772|14
1616059010000|2021-03-18 09:16:50|6714.7|6711.9|6713.7|6710.9|6714.7|6711.9|6713.2|6710.4|1
1616005350000|2021-03-17 18:22:30|6775.3|6772.5|6775.3|6772.5|6776.1|6773.3|6774.8|6772|20
1616059020000|2021-03-18 09:17:00|6713.6|6710.8|6711.2|6708.4|6713.6|6710.8|6711.2|6708.4|11
1616005360000|2021-03-17 18:22:40|6774.8|6772|6775.3|6772.5|6775.4|6772.6|6774.8|6772|13
1616059030000|2021-03-18 09:17:10|6711.9|6709.1|6714.7|6711.9|6714.9|6712.1|6711.9|6709.1|71
1616005370000|2021-03-17 18:22:50|6775.4|6772.6|6779.3|6776.5|6779.3|6776.5|6775.4|6772.6|87
1616059040000|2021-03-18 09:17:20|6714.9|6712.1|6717.7|6714.9|6717.9|6715.1|6714.9|6712.1|4
1616005380000|2021-03-17 18:23:00|6779.6|6776.8|6779.3|6776.5|6780.8|6778|6777.8|6775|94
1616059050000|2021-03-18 09:17:30|6717.6|6714.8|6716.4|6713.6|6717.6|6714.8|6716.4|6713.6|1
1616005390000|2021-03-17 18:23:10|6778.6|6775.8|6777.9|6775.1|6779.3|6776.5|6776.1|6773.3|182
1616059060000|2021-03-18 09:17:40|6716.2|6713.4|6715.7|6712.9|6716.4|6713.6|6714.7|6711.9|220
1616005400000|2021-03-17 18:23:20|6778.1|6775.3|6778.6|6775.8|6778.9|6776.1|6776.9|6774.1|5
1616059070000|2021-03-18 09:17:50|6715.9|6713.1|6716.7|6713.9|6716.7|6713.9|6715.7|6712.9|16
1616005410000|2021-03-17 18:23:30|6778.9|6776.1|6780.6|6777.8|6781.9|6779.1|6778.9|6776.1|35
1616059080000|2021-03-18 09:18:00|6716.6|6713.8|6715.7|6712.9|6716.7|6713.9|6715.7|6712.9|5
1616005420000|2021-03-17 18:23:40|6781.1|6778.3|6776.9|6774.1|6781.6|6778.8|6776.9|6774.1|20
1616059090000|2021-03-18 09:18:10|6714.9|6712.1|6714.2|6711.4|6715.9|6713.1|6714.2|6711.4|2
1616005430000|2021-03-17 18:23:50|6777.4|6774.6|6776.6|6773.8|6778.4|6775.6|6776.4|6773.6|21
1616059100000|2021-03-18 09:18:20|6713.7|6710.9|6714.1|6711.3|6714.4|6711.6|6713.7|6710.9|2
1616005440000|2021-03-17 18:24:00|6776.9|6774.1|6774.9|6772.1|6777.9|6775.1|6774.9|6772.1|42
1616059110000|2021-03-18 09:18:30|6714.7|6711.9|6714.7|6711.9|6714.9|6712.1|6714.7|6711.9|2
1616059120000|2021-03-18 09:18:40|6714.6|6711.8|6713.9|6711.1|6714.6|6711.8|6713.9|6711.1|107
1616005450000|2021-03-17 18:24:10|6775.3|6772.5|6772.9|6770.1|6776.4|6773.6|6772.4|6769.6|107
1616059130000|2021-03-18 09:18:50|6713.7|6710.9|6714.7|6711.9|6714.9|6712.1|6713.2|6710.4|9
1616005460000|2021-03-17 18:24:20|6773.4|6770.6|6772.4|6769.6|6773.9|6771.1|6772.4|6769.6|33
1616059140000|2021-03-18 09:19:00|6714.9|6712.1|6713.7|6710.9|6715.1|6712.3|6713.7|6710.9|45
1616005470000|2021-03-17 18:24:30|6772.3|6769.5|6769.9|6767.1|6772.3|6769.5|6769.4|6766.6|27
1616059150000|2021-03-18 09:19:10|6713.9|6711.1|6714.7|6711.9|6714.7|6711.9|6713.7|6710.9|3
1616005480000|2021-03-17 18:24:40|6769.4|6766.6|6776.6|6773.8|6776.6|6773.8|6769.4|6766.6|37
1616059160000|2021-03-18 09:19:20|6713.7|6710.9|6713.4|6710.6|6713.7|6710.9|6713.2|6710.4|4
1616005490000|2021-03-17 18:24:50|6776.1|6773.3|6776.1|6773.3|6776.6|6773.8|6775.1|6772.3|21
1616059170000|2021-03-18 09:19:30|6713.7|6710.9|6713.9|6711.1|6713.9|6711.1|6713.2|6710.4|3
1616005500000|2021-03-17 18:25:00|6775.9|6773.1|6780.9|6778.1|6781.6|6778.8|6775.4|6772.6|49
1616059180000|2021-03-18 09:19:40|6713.6|6710.8|6713.2|6710.4|6713.6|6710.8|6713.2|6710.4|10
1616005510000|2021-03-17 18:25:10|6780.4|6777.6|6778.9|6776.1|6780.4|6777.6|6777.9|6775.1|38
1616059190000|2021-03-18 09:19:50|6713.9|6711.1|6712.7|6709.9|6713.9|6711.1|6710.9|6708.1|27
1616005520000|2021-03-17 18:25:20|6778.6|6775.8|6781.6|6778.8|6782.6|6779.8|6778.6|6775.8|47
1616059200000|2021-03-18 09:20:00|6712.9|6710.1|6712.4|6709.6|6713.9|6711.1|6711.9|6709.1|3
1616005530000|2021-03-17 18:25:30|6781.8|6779|6780.3|6777.5|6783.4|6780.6|6779.9|6777.1|94
1616059210000|2021-03-18 09:20:10|6711.7|6708.9|6712.4|6709.6|6712.4|6709.6|6711.2|6708.4|5
1616005540000|2021-03-17 18:25:40|6779.4|6776.6|6773.4|6770.6|6780.6|6777.8|6773.4|6770.6|350
1616059220000|2021-03-18 09:20:20|6713.7|6710.9|6712.7|6709.9|6713.9|6711.1|6712.7|6709.9|15
1616005550000|2021-03-17 18:25:50|6773.1|6770.3|6771.9|6769.1|6774.4|6771.6|6771.9|6769.1|80
1616059230000|2021-03-18 09:20:30|6712.9|6710.1|6712.2|6709.4|6712.9|6710.1|6712.2|6709.4|1
1616005560000|2021-03-17 18:26:00|6772.1|6769.3|6774.4|6771.6|6774.4|6771.6|6771.9|6769.1|82
1616059240000|2021-03-18 09:20:40|6712.7|6709.9|6712.9|6710.1|6712.9|6710.1|6712.7|6709.9|9
1616005570000|2021-03-17 18:26:10|6776.4|6773.6|6778.6|6775.8|6779.1|6776.3|6776.4|6773.6|84
1616059250000|2021-03-18 09:20:50|6714.2|6711.4|6713.9|6711.1|6714.2|6711.4|6713.9|6711.1|14
1616005580000|2021-03-17 18:26:20|6778.4|6775.6|6777.8|6775|6779.1|6776.3|6777.4|6774.6|28
1616059260000|2021-03-18 09:21:00|6714.6|6711.8|6714.7|6711.9|6714.9|6712.1|6714.2|6711.4|15
1616005590000|2021-03-17 18:26:30|6777.4|6774.6|6772.3|6769.5|6777.4|6774.6|6771.9|6769.1|38
1616059270000|2021-03-18 09:21:10|6713.9|6711.1|6712.7|6709.9|6713.9|6711.1|6712.7|6709.9|1
1616005600000|2021-03-17 18:26:40|6772.5|6769.7|6773.9|6771.1|6774.1|6771.3|6770.1|6767.3|49
1616059280000|2021-03-18 09:21:20|6712.9|6710.1|6712.7|6709.9|6712.9|6710.1|6712.7|6709.9|1
1616005610000|2021-03-17 18:26:50|6774.1|6771.3|6774.4|6771.6|6775.1|6772.3|6772.9|6770.1|53
1616059290000|2021-03-18 09:21:30|6712.9|6710.1|6713.4|6710.6|6713.7|6710.9|6712.9|6710.1|1
1616005620000|2021-03-17 18:27:00|6773.6|6770.8|6775.8|6773|6777.3|6774.5|6772.1|6769.3|89
1616059300000|2021-03-18 09:21:40|6713.7|6710.9|6713.4|6710.6|6713.9|6711.1|6713.2|6710.4|12
1616005630000|2021-03-17 18:27:10|6776.1|6773.3|6783.6|6780.8|6783.8|6781|6776.1|6773.3|672
1616059310000|2021-03-18 09:21:50|6712.9|6710.1|6714.2|6711.4|6714.2|6711.4|6712.9|6710.1|1
1616005640000|2021-03-17 18:27:20|6783.3|6780.5|6783.1|6780.3|6783.3|6780.5|6781.1|6778.3|84
1616059320000|2021-03-18 09:22:00|6713.9|6711.1|6712.9|6710.1|6713.9|6711.1|6712.2|6709.4|5
1616005650000|2021-03-17 18:27:30|6783.5|6780.7|6782.3|6779.5|6784.3|6781.5|6782.1|6779.3|76
1616059330000|2021-03-18 09:22:10|6713.7|6710.9|6714.2|6711.4|6714.2|6711.4|6713.4|6710.6|1
1616005660000|2021-03-17 18:27:40|6782.1|6779.3|6775.1|6772.3|6782.1|6779.3|6775.1|6772.3|299
1616059340000|2021-03-18 09:22:20|6714.7|6711.9|6714.2|6711.4|6714.9|6712.1|6714.2|6711.4|6
1616005670000|2021-03-17 18:27:50|6775.8|6773|6774.3|6771.5|6776.3|6773.5|6773.3|6770.5|177
1616059350000|2021-03-18 09:22:30|6713.9|6711.1|6716.2|6713.4|6716.7|6713.9|6713.9|6711.1|3
1616059360000|2021-03-18 09:22:40|6715.7|6712.9|6717.7|6714.9|6717.7|6714.9|6715.1|6712.3|34
1616059370000|2021-03-18 09:22:50|6717.9|6715.1|6717.2|6714.4|6718.7|6715.9|6717.2|6714.4|6
1616059380000|2021-03-18 09:23:00|6717.1|6714.3|6716.2|6713.4|6717.2|6714.4|6716.2|6713.4|10
1616005680000|2021-03-17 18:28:00|6774.8|6772|6770.8|6768|6776.4|6773.6|6770.8|6768|275
1616059390000|2021-03-18 09:23:10|6716.7|6713.9|6717.2|6714.4|6717.7|6714.9|6716.7|6713.9|10
1616005690000|2021-03-17 18:28:10|6771.1|6768.3|6772.4|6769.6|6773.4|6770.6|6770.1|6767.3|502
1616059400000|2021-03-18 09:23:20|6717.7|6714.9|6717.9|6715.1|6717.9|6715.1|6717.7|6714.9|0
1616059410000|2021-03-18 09:23:30|6717.7|6714.9|6716.2|6713.4|6717.7|6714.9|6716.2|6713.4|6
1616059420000|2021-03-18 09:23:40|||||||||1
1616059430000|2021-03-18 09:23:50|6716.7|6713.9|6716.7|6713.9|6716.7|6713.9|6716.2|6713.4|106
1616059440000|2021-03-18 09:24:00|6716.9|6714.1|6715.2|6712.4|6716.9|6714.1|6715.2|6712.4|38
1616005700000|2021-03-17 18:28:20|6772.6|6769.8|6775.1|6772.3|6776.4|6773.6|6772.6|6769.8|437
1616059450000|2021-03-18 09:24:10|6715.9|6713.1|6715.2|6712.4|6715.9|6713.1|6715.2|6712.4|25
1616059460000|2021-03-18 09:24:20|6716.7|6713.9|6716.7|6713.9|6716.7|6713.9|6716.7|6713.9|44
1616005710000|2021-03-17 18:28:30|6775.4|6772.6|6778.4|6775.6|6778.4|6775.6|6775.4|6772.6|163
1616059470000|2021-03-18 09:24:30|6716.6|6713.8|6716.2|6713.4|6716.7|6713.9|6716.2|6713.4|5
1616005720000|2021-03-17 18:28:40|6777.4|6774.6|6776.4|6773.6|6778.4|6775.6|6776.1|6773.3|151
1616059480000|2021-03-18 09:24:40|6716.7|6713.9|6716.7|6713.9|6716.7|6713.9|6716.2|6713.4|1
1616059490000|2021-03-18 09:24:50|||||||||1
1616005730000|2021-03-17 18:28:50|6776.8|6774|6775.8|6773|6776.8|6774|6775.1|6772.3|115
1616059500000|2021-03-18 09:25:00|6716.2|6713.4|6716.2|6713.4|6716.2|6713.4|6716.2|6713.4|6
1616059510000|2021-03-18 09:25:10|6715.9|6713.1|6716.2|6713.4|6716.7|6713.9|6715.9|6713.1|40
1616059520000|2021-03-18 09:25:20|6716.4|6713.6|6716.2|6713.4|6716.7|6713.9|6716.2|6713.4|1
1616005740000|2021-03-17 18:29:00|6775.6|6772.8|6774.8|6772|6775.8|6773|6774.4|6771.6|1426
1616059530000|2021-03-18 09:25:30|6716.4|6713.6|6715.2|6712.4|6716.9|6714.1|6715.2|6712.4|18
1616005750000|2021-03-17 18:29:10|6775.1|6772.3|6773.8|6771|6776.5|6773.7|6772.5|6769.7|408
1616059540000|2021-03-18 09:25:40|6715.6|6712.8|6715.2|6712.4|6715.7|6712.9|6715.2|6712.4|13
1616005760000|2021-03-17 18:29:20|6774.2|6771.4|6773.5|6770.7|6774.6|6771.8|6772.2|6769.4|305
1616005770000|2021-03-17 18:29:30|6773.3|6770.5|6773.2|6770.4|6774.2|6771.4|6772.7|6769.9|195
1616059550000|2021-03-18 09:25:50|6714.2|6711.4|6714.2|6711.4|6714.7|6711.9|6714.2|6711.4|13
1616005780000|2021-03-17 18:29:40|6772.8|6770|6775.8|6773|6775.8|6773|6772.5|6769.7|325
1616059560000|2021-03-18 09:26:00|6714.7|6711.9|6715.2|6712.4|6715.2|6712.4|6714.2|6711.4|13
1616005790000|2021-03-17 18:29:50|6775.2|6772.4|6776.5|6773.7|6777.8|6775|6774.5|6771.7|228
1616059570000|2021-03-18 09:26:10|6714.9|6712.1|6715.2|6712.4|6715.7|6712.9|6714.9|6712.1|2
1616005800000|2021-03-17 18:30:00|6776.2|6773.4|6774.8|6772|6776.5|6773.7|6774.1|6771.3|936
1616059580000|2021-03-18 09:26:20|6715.1|6712.3|6715.7|6712.9|6715.7|6712.9|6713.6|6710.8|182
1616005810000|2021-03-17 18:30:10|6775.1|6772.3|6776.3|6773.5|6777.1|6774.3|6775.1|6772.3|32
1616059590000|2021-03-18 09:26:30|6715.6|6712.8|6715.1|6712.3|6715.6|6712.8|6715.1|6712.3|3
1616059600000|2021-03-18 09:26:40|6714.9|6712.1|6716.2|6713.4|6716.7|6713.9|6713.9|6711.1|27
1616005820000|2021-03-17 18:30:20|6776.1|6773.3|6775.8|6773|6777.1|6774.3|6775.8|6773|37
1616059610000|2021-03-18 09:26:50|6715.9|6713.1|6714.7|6711.9|6715.9|6713.1|6714.7|6711.9|7
1616005830000|2021-03-17 18:30:30|6776.1|6773.3|6773.8|6771|6776.8|6774|6773.8|6771|63
1616059620000|2021-03-18 09:27:00|6714.2|6711.4|6714.9|6712.1|6715.2|6712.4|6714.2|6711.4|4
1616005840000|2021-03-17 18:30:40|6774.1|6771.3|6771|6768.2|6774.1|6771.3|6770.3|6767.5|288
1616059630000|2021-03-18 09:27:10|6715.2|6712.4|6714.7|6711.9|6715.9|6713.1|6714.7|6711.9|7
1616005850000|2021-03-17 18:30:50|6771.3|6768.5|6767.8|6765|6771.8|6769|6767.8|6765|253
1616059640000|2021-03-18 09:27:20|6714.6|6711.8|6713.9|6711.1|6714.6|6711.8|6713.9|6711.1|14
1616005860000|2021-03-17 18:31:00|6767.4|6764.6|6766.8|6764|6768.6|6765.8|6765.8|6763|86
1616059650000|2021-03-18 09:27:30|6713.4|6710.6|6711.9|6709.1|6713.4|6710.6|6710.2|6707.4|75
1616005870000|2021-03-17 18:31:10|6767.2|6764.4|6766.1|6763.3|6767.8|6765|6763.4|6760.6|227
1616059660000|2021-03-18 09:27:40|6711.7|6708.9|6708.2|6705.4|6711.7|6708.9|6707.9|6705.1|123
1616005880000|2021-03-17 18:31:20|6766.3|6763.5|6767.1|6764.3|6767.8|6765|6766.3|6763.5|30
1616059670000|2021-03-18 09:27:50|6707.9|6705.1|6709.9|6707.1|6709.9|6707.1|6707.9|6705.1|36
1616005890000|2021-03-17 18:31:30|6767.4|6764.6|6766.6|6763.8|6768.1|6765.3|6766.4|6763.6|24
1616059680000|2021-03-18 09:28:00|6710.1|6707.3|6713.4|6710.6|6713.4|6710.6|6710.1|6707.3|4
1616005900000|2021-03-17 18:31:40|6766.4|6763.6|6765.6|6762.8|6766.4|6763.6|6765.4|6762.6|7
1616059690000|2021-03-18 09:28:10|6712.9|6710.1|6713.4|6710.6|6713.4|6710.6|6712.9|6710.1|1
1616005910000|2021-03-17 18:31:50|6766.1|6763.3|6767.6|6764.8|6768.3|6765.5|6766.1|6763.3|37
1616059700000|2021-03-18 09:28:20|6713.2|6710.4|6714.9|6712.1|6714.9|6712.1|6712.9|6710.1|18
1616005920000|2021-03-17 18:32:00|6767.1|6764.3|6765.6|6762.8|6767.8|6765|6765.1|6762.3|93
1616059710000|2021-03-18 09:28:30|6714.4|6711.6|6713.9|6711.1|6714.4|6711.6|6712.9|6710.1|43
1616005930000|2021-03-17 18:32:10|6765.8|6763|6765.4|6762.6|6767.1|6764.3|6765.4|6762.6|64
1616059720000|2021-03-18 09:28:40|6713.7|6710.9|6714.9|6712.1|6714.9|6712.1|6712.9|6710.1|39
1616005940000|2021-03-17 18:32:20|6764.9|6762.1|6765.1|6762.3|6765.1|6762.3|6764.1|6761.3|19
1616059730000|2021-03-18 09:28:50|6714.6|6711.8|6713.9|6711.1|6714.9|6712.1|6713.9|6711.1|9
1616005950000|2021-03-17 18:32:30|6765.3|6762.5|6765.8|6763|6766.1|6763.3|6765.1|6762.3|12
1616059740000|2021-03-18 09:29:00|6713.6|6710.8|6713.6|6710.8|6713.6|6710.8|6713.6|6710.8|1
1616005960000|2021-03-17 18:32:40|6765.3|6762.5|6765.8|6763|6765.8|6763|6765.1|6762.3|11
1616059750000|2021-03-18 09:29:10|6713.9|6711.1|6714.7|6711.9|6714.7|6711.9|6713.2|6710.4|12
1616005970000|2021-03-17 18:32:50|6766.8|6764|6766.4|6763.6|6766.8|6764|6766.4|6763.6|7
1616059760000|2021-03-18 09:29:20|6714.9|6712.1|6715.7|6712.9|6715.7|6712.9|6714.9|6712.1|5
1616005980000|2021-03-17 18:33:00|6766.1|6763.3|6764.8|6762|6766.1|6763.3|6764.3|6761.5|30
1616059770000|2021-03-18 09:29:30|6715.9|6713.1|6714.8|6712|6718.6|6715.8|6714.8|6712|446
1616005990000|2021-03-17 18:33:10|6765.1|6762.3|6765.1|6762.3|6765.1|6762.3|6764.4|6761.6|12
1616059780000|2021-03-18 09:29:40|6714.6|6711.8|6715.6|6712.8|6715.6|6712.8|6714.6|6711.8|1
1616006000000|2021-03-17 18:33:20|6765.9|6763.1|6767.4|6764.6|6767.4|6764.6|6765.9|6763.1|51
1616059790000|2021-03-18 09:29:50|6715.3|6712.5|6714.6|6711.8|6715.3|6712.5|6713.6|6710.8|3
1616006010000|2021-03-17 18:33:30|6767.1|6764.3|6766.8|6764|6767.6|6764.8|6766.8|6764|8
1616059800000|2021-03-18 09:30:00|6714.3|6711.5|6713.6|6710.8|6714.3|6711.5|6713.6|6710.8|1
1616006020000|2021-03-17 18:33:40|6767.1|6764.3|6766.6|6763.8|6767.1|6764.3|6766.4|6763.6|12
1616059810000|2021-03-18 09:30:10|6713.3|6710.5|6713.3|6710.5|6713.3|6710.5|6712.8|6710|4
1616006030000|2021-03-17 18:33:50|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|2
1616059830000|2021-03-18 09:30:30|6713.6|6710.8|6715.3|6712.5|6715.3|6712.5|6713.6|6710.8|7
1616006040000|2021-03-17 18:34:00|6766.9|6764.1|6767.1|6764.3|6767.1|6764.3|6766.9|6764.1|3
1616059840000|2021-03-18 09:30:40|6716.3|6713.5|6716.3|6713.5|6716.3|6713.5|6716.3|6713.5|3
1616006050000|2021-03-17 18:34:10|6767.3|6764.5|6768.1|6765.3|6768.6|6765.8|6767.1|6764.3|27
1616006060000|2021-03-17 18:34:20|6768.6|6765.8|6768.1|6765.3|6768.9|6766.1|6768.1|6765.3|10
1616059850000|2021-03-18 09:30:50|6717.3|6714.5|6717.9|6715.1|6718.1|6715.3|6717.3|6714.5|8
1616006080000|2021-03-17 18:34:40|6766.9|6764.1|6765.5|6762.7|6767.1|6764.3|6764.1|6761.3|165
1616059860000|2021-03-18 09:31:00|6718.4|6715.6|6720.1|6717.3|6720.6|6717.8|6718.3|6715.5|49
1616006090000|2021-03-17 18:34:50|6766.1|6763.3|6763.1|6760.3|6766.1|6763.3|6763.1|6760.3|100
1616059870000|2021-03-18 09:31:10|6719.9|6717.1|6718.1|6715.3|6720.1|6717.3|6717.6|6714.8|12
1616006100000|2021-03-17 18:35:00|6763.3|6760.5|6763.3|6760.5|6767.1|6764.3|6762.7|6759.9|51
1616059880000|2021-03-18 09:31:20|6718.3|6715.5|6718.3|6715.5|6718.3|6715.5|6718.1|6715.3|4
1616006110000|2021-03-17 18:35:10|6763.1|6760.3|6763.6|6760.8|6763.6|6760.8|6763.1|6760.3|223
1616059890000|2021-03-18 09:31:30|6718.6|6715.8|6719.1|6716.3|6719.3|6716.5|6718.6|6715.8|3
1616006120000|2021-03-17 18:35:20|6764.1|6761.3|6765.4|6762.6|6765.4|6762.6|6764.1|6761.3|7
1616059900000|2021-03-18 09:31:40|6718.3|6715.5|6717.4|6714.6|6718.3|6715.5|6717.4|6714.6|20
1616006130000|2021-03-17 18:35:30|6765.1|6762.3|6765.1|6762.3|6765.1|6762.3|6764.1|6761.3|4
1616059910000|2021-03-18 09:31:50|6717.3|6714.5|6716.3|6713.5|6717.3|6714.5|6716.3|6713.5|7
1616006140000|2021-03-17 18:35:40|6766.1|6763.3|6766.3|6763.5|6766.9|6764.1|6766.1|6763.3|21
1616059920000|2021-03-18 09:32:00|6716.6|6713.8|6717.1|6714.3|6718.3|6715.5|6716.6|6713.8|39
1616006150000|2021-03-17 18:35:50|6766.1|6763.3|6766.1|6763.3|6766.9|6764.1|6765.8|6763|126
1616059930000|2021-03-18 09:32:10|6717.3|6714.5|6717.3|6714.5|6717.9|6715.1|6717.1|6714.3|10
1616006160000|2021-03-17 18:36:00|6766.3|6763.5|6767.6|6764.8|6767.6|6764.8|6766.1|6763.3|9
1616059940000|2021-03-18 09:32:20|6717.1|6714.3|6717.1|6714.3|6717.3|6714.5|6717.1|6714.3|2
1616006170000|2021-03-17 18:36:10|6767.3|6764.5|6765.9|6763.1|6767.6|6764.8|6765.3|6762.5|14
1616059950000|2021-03-18 09:32:30|6717.3|6714.5|6718.3|6715.5|6718.3|6715.5|6717.1|6714.3|13
1616006180000|2021-03-17 18:36:20|6766.1|6763.3|6767.1|6764.3|6767.1|6764.3|6766.1|6763.3|6
1616059960000|2021-03-18 09:32:40|6718.1|6715.3|6718.1|6715.3|6719.1|6716.3|6718.1|6715.3|0
1616006190000|2021-03-17 18:36:30|6765.9|6763.1|6766.1|6763.3|6766.1|6763.3|6765.1|6762.3|12
1616059970000|2021-03-18 09:32:50|6717.6|6714.8|6718.1|6715.3|6718.1|6715.3|6717.3|6714.5|1
1616006200000|2021-03-17 18:36:40|6765.9|6763.1|6767.3|6764.5|6767.9|6765.1|6763.8|6761|31
1616059980000|2021-03-18 09:33:00|6717.1|6714.3|6716.6|6713.8|6717.3|6714.5|6716.6|6713.8|8
1616006210000|2021-03-17 18:36:50|6767.1|6764.3|6771.1|6768.3|6771.3|6768.5|6767.1|6764.3|30
1616059990000|2021-03-18 09:33:10|6716.3|6713.5|6717.3|6714.5|6717.3|6714.5|6716.3|6713.5|14
1616006220000|2021-03-17 18:37:00|6770.8|6768|6771.8|6769|6771.8|6769|6770.1|6767.3|48
1616060000000|2021-03-18 09:33:20|6717.1|6714.3|6717.1|6714.3|6717.3|6714.5|6716.8|6714|71
1616006230000|2021-03-17 18:37:10|6772.1|6769.3|6772.8|6770|6772.8|6770|6772.1|6769.3|17
1616060010000|2021-03-18 09:33:30|6717.3|6714.5|6717.6|6714.8|6718.1|6715.3|6717.1|6714.3|23
1616060020000|2021-03-18 09:33:40|6718.1|6715.3|6717.3|6714.5|6718.1|6715.3|6717.1|6714.3|3
1616060030000|2021-03-18 09:33:50|6717.1|6714.3|6719.1|6716.3|6720.6|6717.8|6717.1|6714.3|84
1616060040000|2021-03-18 09:34:00|6719.3|6716.5|6719.3|6716.5|6719.3|6716.5|6719.3|6716.5|0
1616060050000|2021-03-18 09:34:10|6718.6|6715.8|6718.6|6715.8|6718.6|6715.8|6718.6|6715.8|2
1616060060000|2021-03-18 09:34:20|6719.1|6716.3|6718.6|6715.8|6719.3|6716.5|6718.6|6715.8|1
1616060070000|2021-03-18 09:34:30|6718.8|6716|6720.3|6717.5|6720.3|6717.5|6718.8|6716|4
1616060090000|2021-03-18 09:34:50|6720.6|6717.8|6719.6|6716.8|6722.3|6719.5|6719.6|6716.8|32
1616060100000|2021-03-18 09:35:00|6719.3|6716.5|6719.6|6716.8|6719.6|6716.8|6719.3|6716.5|1
1616060110000|2021-03-18 09:35:10|6719.3|6716.5|6720.8|6718|6720.8|6718|6719.3|6716.5|12
1616060120000|2021-03-18 09:35:20|6720.9|6718.1|6721.8|6719|6722.1|6719.3|6720.9|6718.1|22
1616060130000|2021-03-18 09:35:30|6722.1|6719.3|6721.8|6719|6722.1|6719.3|6721.3|6718.5|4
1616060140000|2021-03-18 09:35:40|6721.6|6718.8|6720.1|6717.3|6721.8|6719|6720.1|6717.3|2
1616060150000|2021-03-18 09:35:50|6720.3|6717.5|6720.1|6717.3|6720.3|6717.5|6720.1|6717.3|1
1616060160000|2021-03-18 09:36:00|6720.3|6717.5|6720.1|6717.3|6721.3|6718.5|6720.1|6717.3|22
1616006240000|2021-03-17 18:37:20|6773.6|6770.8|6776.1|6773.3|6776.8|6774|6773.6|6770.8|59
1616060170000|2021-03-18 09:36:10|6720.3|6717.5|6722.3|6719.5|6722.3|6719.5|6720.3|6717.5|17
1616006250000|2021-03-17 18:37:30|6776.3|6773.5|6776.3|6773.5|6777.1|6774.3|6776.1|6773.3|120
1616060180000|2021-03-18 09:36:20|6722.1|6719.3|6721.3|6718.5|6722.6|6719.8|6720.3|6717.5|59
1616006260000|2021-03-17 18:37:40|6776.1|6773.3|6774.9|6772.1|6776.1|6773.3|6774.9|6772.1|26
1616060190000|2021-03-18 09:36:30|6721.6|6718.8|6722.1|6719.3|6722.1|6719.3|6721.6|6718.8|10
1616060200000|2021-03-18 09:36:40|6721.6|6718.8|6722.1|6719.3|6722.6|6719.8|6721.6|6718.8|8
1616006270000|2021-03-17 18:37:50|6775.1|6772.3|6776.3|6773.5|6776.3|6773.5|6774.1|6771.3|68
1616060210000|2021-03-18 09:36:50|6721.9|6719.1|6721.1|6718.3|6721.9|6719.1|6720.6|6717.8|5
1616006280000|2021-03-17 18:38:00|6776.9|6774.1|6775.1|6772.3|6777.1|6774.3|6775.1|6772.3|45
1616060220000|2021-03-18 09:37:00|6720.6|6717.8|6720.6|6717.8|6721.1|6718.3|6720.6|6717.8|2
1616060230000|2021-03-18 09:37:10|6720.2|6717.4|6720.3|6717.5|6720.3|6717.5|6719.6|6716.8|21
1616006290000|2021-03-17 18:38:10|6774.3|6771.5|6775.8|6773|6776.1|6773.3|6774.3|6771.5|13
1616060240000|2021-03-18 09:37:20|6720.4|6717.6|6721.6|6718.8|6721.8|6719|6720.1|6717.3|6
1616006300000|2021-03-17 18:38:20|6775.1|6772.3|6773.6|6770.8|6775.1|6772.3|6771.1|6768.3|111
1616060250000|2021-03-18 09:37:30|6722.1|6719.3|6721.8|6719|6722.3|6719.5|6721.6|6718.8|5
1616006310000|2021-03-17 18:38:30|6773.1|6770.3|6774.1|6771.3|6774.4|6771.6|6772.1|6769.3|472
1616060260000|2021-03-18 09:37:40|6721.9|6719.1|6721.1|6718.3|6721.9|6719.1|6720.6|6717.8|10
1616006320000|2021-03-17 18:38:40|6773.9|6771.1|6774.9|6772.1|6774.9|6772.1|6773.7|6770.9|32
1616060270000|2021-03-18 09:37:50|6720.6|6717.8|6720.1|6717.3|6721.1|6718.3|6720.1|6717.3|1
1616006330000|2021-03-17 18:38:50|6774.7|6771.9|6774.4|6771.6|6774.9|6772.1|6774.4|6771.6|13
1616060280000|2021-03-18 09:38:00|6719.9|6717.1|6720.1|6717.3|6720.1|6717.3|6719.6|6716.8|0
1616006340000|2021-03-17 18:39:00|6774.7|6771.9|6774.7|6771.9|6775.2|6772.4|6774.7|6771.9|8
1616060300000|2021-03-18 09:38:20|6719.6|6716.8|6719.6|6716.8|6720.1|6717.3|6719.6|6716.8|0
1616006350000|2021-03-17 18:39:10|6774.9|6772.1|6774.9|6772.1|6774.9|6772.1|6774.7|6771.9|10
1616060310000|2021-03-18 09:38:30|6720.8|6718|6721.1|6718.3|6721.3|6718.5|6720.6|6717.8|19
1616006360000|2021-03-17 18:39:20|6774.7|6771.9|6770.2|6767.4|6774.7|6771.9|6769.7|6766.9|53
1616060330000|2021-03-18 09:38:50|6720.6|6717.8|6719.1|6716.3|6720.6|6717.8|6719.1|6716.3|1
1616006370000|2021-03-17 18:39:30|6769.7|6766.9|6770.1|6767.3|6770.9|6768.1|6769.2|6766.4|175
1616060340000|2021-03-18 09:39:00|6718.6|6715.8|6718.9|6716.1|6719.3|6716.5|6718.6|6715.8|6
1616006380000|2021-03-17 18:39:40|6770.4|6767.6|6769.9|6767.1|6770.4|6767.6|6769.7|6766.9|5
1616060350000|2021-03-18 09:39:10|6718.6|6715.8|6716.8|6714|6718.6|6715.8|6715.6|6712.8|12
1616060360000|2021-03-18 09:39:20|6717.3|6714.5|6717.1|6714.3|6717.3|6714.5|6716.6|6713.8|20
1616060370000|2021-03-18 09:39:30|6717.3|6714.5|6718.1|6715.3|6718.3|6715.5|6716.6|6713.8|46
1616006390000|2021-03-17 18:39:50|6769.7|6766.9|6771.4|6768.6|6771.4|6768.6|6769.7|6766.9|15
1616060380000|2021-03-18 09:39:40|6718.3|6715.5|6718.6|6715.8|6719.1|6716.3|6717.6|6714.8|17
1616006400000|2021-03-17 18:40:00|6771.7|6768.9|6772.1|6769.3|6773.9|6771.1|6770.7|6767.9|50
1616060390000|2021-03-18 09:39:50|6718.1|6715.3|6721.1|6718.3|6721.1|6718.3|6718.1|6715.3|58
1616006410000|2021-03-17 18:40:10|6771.9|6769.1|6772.1|6769.3|6772.1|6769.3|6771.9|6769.1|1
1616060400000|2021-03-18 09:40:00|6720.3|6717.5|6719.8|6717|6720.3|6717.5|6719.8|6717|2
1616006420000|2021-03-17 18:40:20|6772.7|6769.9|6772.9|6770.1|6774.1|6771.3|6772.7|6769.9|9
1616060410000|2021-03-18 09:40:10|6720.1|6717.3|6719.1|6716.3|6720.3|6717.5|6718.6|6715.8|8
1616006430000|2021-03-17 18:40:30|6773.7|6770.9|6775.9|6773.1|6776.1|6773.3|6773.1|6770.3|24
1616060420000|2021-03-18 09:40:20|6718.6|6715.8|6717.6|6714.8|6718.6|6715.8|6717.6|6714.8|7
1616006440000|2021-03-17 18:40:40|6776.1|6773.3|6776.4|6773.6|6776.4|6773.6|6775.9|6773.1|2
1616060430000|2021-03-18 09:40:30|6718.1|6715.3|6718.3|6715.5|6718.3|6715.5|6717.6|6714.8|6
1616006450000|2021-03-17 18:40:50|6775.7|6772.9|6776.4|6773.6|6776.4|6773.6|6775.7|6772.9|5
1616060440000|2021-03-18 09:40:40|6718.6|6715.8|6718.1|6715.3|6718.6|6715.8|6717.6|6714.8|1
1616006460000|2021-03-17 18:41:00|6776.1|6773.3|6775.6|6772.8|6777.4|6774.6|6775.4|6772.6|21
1616060450000|2021-03-18 09:40:50|6718.3|6715.5|6718.3|6715.5|6718.3|6715.5|6718.3|6715.5|0
1616006470000|2021-03-17 18:41:10|6775.9|6773.1|6776.4|6773.6|6776.4|6773.6|6775.7|6772.9|1
1616060460000|2021-03-18 09:41:00|6718.6|6715.8|6717.6|6714.8|6718.6|6715.8|6717.6|6714.8|3
1616006480000|2021-03-17 18:41:20|6776.7|6773.9|6776.7|6773.9|6776.9|6774.1|6776.7|6773.9|1
1616060470000|2021-03-18 09:41:10|6718.6|6715.8|6719.1|6716.3|6719.6|6716.8|6718.6|6715.8|5
1616006490000|2021-03-17 18:41:30|6776.9|6774.1|6776.9|6774.1|6776.9|6774.1|6776.7|6773.9|2
1616060480000|2021-03-18 09:41:20|6719.4|6716.6|6719.6|6716.8|6719.6|6716.8|6719.4|6716.6|24
1616060490000|2021-03-18 09:41:30|6719.9|6717.1|6720.3|6717.5|6720.3|6717.5|6719.9|6717.1|25
1616060500000|2021-03-18 09:41:40|6720.9|6718.1|6720.3|6717.5|6722.6|6719.8|6719.6|6716.8|7
1616060510000|2021-03-18 09:41:50|6720.1|6717.3|6719.8|6717|6720.3|6717.5|6719.3|6716.5|43
1616060520000|2021-03-18 09:42:00|6720.1|6717.3|6722.3|6719.5|6722.3|6719.5|6719.6|6716.8|13
1616060530000|2021-03-18 09:42:10|6722.6|6719.8|6726.4|6723.6|6728.6|6725.8|6722.6|6717.9|470
1616006500000|2021-03-17 18:41:40|6777.1|6774.3|6777.7|6774.9|6777.7|6774.9|6777.1|6774.3|6
1616060540000|2021-03-18 09:42:20|6726.9|6724.1|6725.8|6723|6726.9|6724.1|6725.8|6723|7
1616060550000|2021-03-18 09:42:30|6725.9|6723.1|6724.6|6721.8|6726.3|6723.5|6724.3|6721.5|36
1616060560000|2021-03-18 09:42:40|6725.3|6722.5|6726.6|6723.8|6726.9|6724.1|6725.3|6722.5|11
1616060570000|2021-03-18 09:42:50|6725.6|6722.8|6726.8|6724|6726.8|6724|6725.4|6722.6|5
1616060580000|2021-03-18 09:43:00|6726.6|6723.8|6727.8|6725|6727.8|6725|6725.8|6723|9
1616060590000|2021-03-18 09:43:10|6727.9|6725.1|6733.4|6730.6|6733.6|6730.8|6727.9|6725.1|304
1616060600000|2021-03-18 09:43:20|6733.3|6730.5|6734.3|6731.5|6734.9|6732.1|6731.6|6728.8|133
1616060610000|2021-03-18 09:43:30|6733.9|6731.1|6731.8|6729|6733.9|6731.1|6731.8|6729|23
1616006510000|2021-03-17 18:41:50|6776.7|6773.9|6776.4|6773.6|6776.7|6773.9|6775.7|6772.9|20
1616060620000|2021-03-18 09:43:40|6731.9|6729.1|6733.3|6730.5|6733.3|6730.5|6731.9|6729.1|1
1616060630000|2021-03-18 09:43:50|6734.3|6731.5|6734.9|6732.1|6734.9|6732.1|6733.8|6731|36
1616006520000|2021-03-17 18:42:00|6776.7|6773.9|6776.7|6773.9|6776.7|6773.9|6776.4|6773.6|13
1616060640000|2021-03-18 09:44:00|6734.6|6731.8|6734.8|6732|6734.9|6732.1|6734.3|6731.5|29
1616060650000|2021-03-18 09:44:10|6734.9|6732.1|6735.8|6733|6736.3|6733.5|6734.8|6732|41
1616060660000|2021-03-18 09:44:20|6736.3|6733.5|6736.3|6733.5|6737.4|6734.6|6735.3|6732.5|26
1616060670000|2021-03-18 09:44:30|6736.6|6733.8|6736.8|6734|6736.9|6734.1|6736.6|6733.8|4
1616060680000|2021-03-18 09:44:40|6736.9|6734.1|6736.8|6734|6737.3|6734.5|6736.8|6734|8
1616006530000|2021-03-17 18:42:10|6776.9|6774.1|6778.7|6775.9|6779.1|6776.3|6776.9|6774.1|23
1616060690000|2021-03-18 09:44:50|6736.9|6734.1|6736.3|6733.5|6736.9|6734.1|6735.9|6733.1|42
1616060700000|2021-03-18 09:45:00|6735.9|6733.1|6737.1|6734.3|6738.4|6735.6|6735.9|6733.1|22
1616006540000|2021-03-17 18:42:20|6778.9|6776.1|6780.4|6777.6|6780.4|6777.6|6778.9|6776.1|12
1616060710000|2021-03-18 09:45:10|6737.2|6734.4|6738.4|6735.6|6738.4|6735.6|6737.2|6734.4|2
1616060720000|2021-03-18 09:45:20|6737.9|6735.1|6738.2|6735.4|6738.2|6735.4|6737.7|6734.9|10
1616006550000|2021-03-17 18:42:30|6780.7|6777.9|6781.4|6778.6|6781.4|6778.6|6780.7|6777.9|15
1616060730000|2021-03-18 09:45:30|6738.4|6735.6|6739.4|6736.6|6741.2|6738.4|6738.2|6735.4|264
1616060740000|2021-03-18 09:45:40|6739.9|6737.1|6739.6|6736.8|6740.2|6737.4|6739.6|6736.8|13
1616060750000|2021-03-18 09:45:50|6739.2|6736.4|6739.4|6736.6|6739.9|6737.1|6738.2|6735.4|93
1616006560000|2021-03-17 18:42:40|6780.8|6778|6780.4|6777.6|6780.8|6778|6779.9|6777.1|27
1616060760000|2021-03-18 09:46:00|6739.6|6736.8|6738.9|6736.1|6739.6|6736.8|6738.9|6736.1|10
1616006570000|2021-03-17 18:42:50|6780.1|6777.3|6779.9|6777.1|6780.1|6777.3|6779.1|6776.3|6
1616060770000|2021-03-18 09:46:10|6739.2|6736.4|6738.9|6736.1|6740.2|6737.4|6738.9|6736.1|13
1616006580000|2021-03-17 18:43:00|6780.1|6777.3|6780.1|6777.3|6781.6|6778.8|6780.1|6777.3|8
1616060780000|2021-03-18 09:46:20|6738.6|6735.8|6737.9|6735.1|6738.9|6736.1|6737.9|6735.1|22
1616006590000|2021-03-17 18:43:10|6780.4|6777.6|6779.9|6777.1|6780.4|6777.6|6779.7|6776.9|11
1616060790000|2021-03-18 09:46:30|6738.2|6735.4|6740.2|6737.4|6740.2|6737.4|6738.2|6735.4|85
1616060800000|2021-03-18 09:46:40|6739.6|6736.8|6738.6|6735.8|6739.6|6736.8|6738.4|6735.6|6
1616060810000|2021-03-18 09:46:50|6739.2|6736.4|6739.2|6736.4|6739.2|6736.4|6739.2|6736.4|2
1616060820000|2021-03-18 09:47:00|6739.6|6736.8|6740.2|6737.4|6740.2|6737.4|6739.6|6736.8|11
1616006600000|2021-03-17 18:43:20|6780.4|6777.6|6780.4|6777.6|6780.9|6778.1|6779.7|6776.9|18
1616060830000|2021-03-18 09:47:10|6739.9|6737.1|6739.7|6736.9|6739.9|6737.1|6739.7|6736.9|59
1616060840000|2021-03-18 09:47:20|6740.2|6737.4|6741.9|6739.1|6741.9|6739.1|6740.2|6737.4|98
1616006610000|2021-03-17 18:43:30|6780.7|6777.9|6781.1|6778.3|6781.4|6778.6|6780.4|6777.6|6
1616060850000|2021-03-18 09:47:30|6741.6|6738.8|6741.9|6739.1|6741.9|6739.1|6741.6|6738.8|34
1616006620000|2021-03-17 18:43:40|6781.4|6778.6|6781.4|6778.6|6781.4|6778.6|6781.4|6778.6|13
1616060860000|2021-03-18 09:47:40|6743.6|6740.8|6740.3|6737.5|6744.9|6742.1|6740.3|6737.5|78
1616060870000|2021-03-18 09:47:50|6740.1|6737.3|6740.3|6737.5|6740.3|6737.5|6739.6|6736.8|43
1616060880000|2021-03-18 09:48:00|6739.8|6737|6739.3|6736.5|6740.3|6737.5|6739.3|6736.5|25
1616006630000|2021-03-17 18:43:50|6781.6|6778.8|6781.3|6778.5|6781.8|6779|6780.8|6778|14
1616060890000|2021-03-18 09:48:10|6738.6|6735.8|6738.3|6735.5|6738.6|6735.8|6738.3|6735.5|104
1616060900000|2021-03-18 09:48:20|6738.6|6735.8|6737.3|6734.5|6738.6|6735.8|6737.3|6734.5|57
1616060910000|2021-03-18 09:48:30|6736.6|6733.8|6736.6|6733.8|6736.6|6733.8|6735.6|6732.8|49
1616006640000|2021-03-17 18:44:00|6780.8|6778|6781.3|6778.5|6781.3|6778.5|6780.8|6778|4
1616060920000|2021-03-18 09:48:40|6736.8|6734|6739.9|6737.1|6740.9|6738.1|6736.8|6734|141
1616060930000|2021-03-18 09:48:50|6740.3|6737.5|6739.8|6737|6740.9|6738.1|6739.8|6737|15
1616060940000|2021-03-18 09:49:00|6739.9|6737.1|6741.9|6739.1|6742.1|6739.3|6739.3|6736.5|13
1616060950000|2021-03-18 09:49:10|6741.6|6738.8|6744.3|6741.5|6744.3|6741.5|6741.6|6738.8|14
1616060960000|2021-03-18 09:49:20|6744.6|6741.8|6743.1|6740.3|6744.6|6741.8|6741.9|6739.1|60
1616006650000|2021-03-17 18:44:10|6781.1|6778.3|6781.3|6778.5|6781.8|6779|6781.1|6778.3|13
1616060970000|2021-03-18 09:49:30|6743.3|6740.5|6743.6|6740.8|6743.6|6740.8|6743.3|6740.5|3
1616060980000|2021-03-18 09:49:40|6743.4|6740.6|6742.1|6739.3|6743.4|6740.6|6741.9|6739.1|11
1616060990000|2021-03-18 09:49:50|6742.3|6739.5|6743.6|6740.8|6743.6|6740.8|6742.3|6739.5|10
1616061000000|2021-03-18 09:50:00|6743.9|6741.1|6744.1|6741.3|6744.1|6741.3|6743.6|6740.8|17
1616061010000|2021-03-18 09:50:10|6744.6|6741.8|6745.6|6742.8|6745.6|6742.8|6743.9|6741.1|8
1616061020000|2021-03-18 09:50:20|6745.9|6743.1|6746.3|6743.5|6746.9|6744.1|6745.4|6742.6|44
1616006660000|2021-03-17 18:44:20|6781.8|6779|6783.3|6780.5|6784.1|6781.3|6781.8|6779|6
1616061030000|2021-03-18 09:50:30|6746.1|6743.3|6746.3|6743.5|6746.3|6743.5|6745.9|6743.1|4
1616061040000|2021-03-18 09:50:40|6746.9|6744.1|6746.9|6744.1|6748.6|6745.8|6746.9|6744.1|32
1616061050000|2021-03-18 09:50:50|6747.1|6744.3|6746.9|6744.1|6747.6|6744.8|6746.9|6744.1|6
1616006670000|2021-03-17 18:44:30|6784.1|6781.3|6785.1|6782.3|6785.1|6782.3|6782.6|6779.8|97
1616061060000|2021-03-18 09:51:00|6746.6|6743.8|6748.9|6746.1|6748.9|6746.1|6746.6|6743.8|14
1616006680000|2021-03-17 18:44:40|6785.4|6782.6|6784.9|6782.1|6785.4|6782.6|6784.4|6781.6|44
1616061070000|2021-03-18 09:51:10|6748.3|6745.5|6749.1|6746.3|6749.1|6746.3|6748.1|6745.3|21
1616006690000|2021-03-17 18:44:50|6785.1|6782.3|6785.1|6782.3|6785.1|6782.3|6785.1|6782.3|2
1616061080000|2021-03-18 09:51:20|6748.9|6746.1|6749.4|6746.6|6749.6|6746.8|6748.9|6746.1|4
1616061090000|2021-03-18 09:51:30|6749.9|6747.1|6746.9|6744.1|6750.4|6747.6|6746.9|6744.1|40
1616006700000|2021-03-17 18:45:00|6784.9|6782.1|6786.6|6783.8|6786.6|6783.8|6783.1|6780.3|35
1616061100000|2021-03-18 09:51:40|6746.4|6743.6|6746.9|6744.1|6747.3|6744.5|6746.4|6743.6|11
1616061110000|2021-03-18 09:51:50|6746.4|6743.6|6746.4|6743.6|6746.9|6744.1|6746.4|6743.6|7
1616061120000|2021-03-18 09:52:00|6746.6|6743.8|6747.6|6744.8|6747.9|6745.1|6746.6|6743.8|6
1616006710000|2021-03-17 18:45:10|6786.7|6783.9|6783.3|6780.5|6787.4|6784.6|6783.1|6780.3|69
1616061130000|2021-03-18 09:52:10|6747.3|6744.5|6748.6|6745.8|6748.6|6745.8|6746.9|6744.1|8
1616061140000|2021-03-18 09:52:20|6748.1|6745.3|6746.9|6744.1|6748.2|6745.4|6746.9|6744.1|5
1616061150000|2021-03-18 09:52:30|6746.6|6743.8|6747.6|6744.8|6747.6|6744.8|6746.4|6743.6|4
1616061160000|2021-03-18 09:52:40|6747.4|6744.6|6745.9|6743.1|6747.4|6744.6|6745.9|6743.1|83
1616061170000|2021-03-18 09:52:50|6746.3|6743.5|6746.4|6743.6|6747.4|6744.6|6746.3|6743.5|17
1616006720000|2021-03-17 18:45:20|6783.6|6780.8|6784.1|6781.3|6784.1|6781.3|6783.6|6780.8|3
1616061180000|2021-03-18 09:53:00|6746.6|6743.8|6746.9|6744.1|6746.9|6744.1|6746.4|6743.6|1
1616006730000|2021-03-17 18:45:30|6783.6|6780.8|6783.3|6780.5|6784.1|6781.3|6783.1|6780.3|7
1616061190000|2021-03-18 09:53:10|6747.3|6744.5|6748.6|6745.8|6748.6|6745.8|6747.3|6744.5|11
1616006740000|2021-03-17 18:45:40|6783.1|6780.3|6784.8|6782|6784.8|6782|6783.1|6780.3|5
1616061200000|2021-03-18 09:53:20|6748.4|6745.6|6749.6|6746.8|6749.9|6747.1|6748.3|6745.5|23
1616061210000|2021-03-18 09:53:30|6748.9|6746.1|6748.9|6746.1|6749.6|6746.8|6748.9|6746.1|18
1616006750000|2021-03-17 18:45:50|6784.5|6781.7|6784.3|6781.5|6784.5|6781.7|6783.8|6781|5
1616061220000|2021-03-18 09:53:40|6748.6|6745.8|6750.6|6747.8|6751.1|6748.3|6748.6|6745.8|32
1616006760000|2021-03-17 18:46:00|6784.5|6781.7|6784.9|6782.1|6785.1|6782.3|6784.3|6781.5|12
1616061230000|2021-03-18 09:53:50|6749.9|6747.1|6749.1|6746.3|6749.9|6747.1|6748.1|6745.3|13
1616061240000|2021-03-18 09:54:00|6748.9|6746.1|6748.4|6745.6|6748.9|6746.1|6748.4|6745.6|5
1616006770000|2021-03-17 18:46:10|6784.4|6781.6|6784.1|6781.3|6785.6|6782.8|6783.1|6780.3|23
1616061250000|2021-03-18 09:54:10|6748.1|6745.3|6748.1|6745.3|6748.1|6745.3|6748.1|6745.3|0
1616061260000|2021-03-18 09:54:20|6748.4|6745.6|6748.4|6745.6|6748.4|6745.6|6748.4|6745.6|5
1616006780000|2021-03-17 18:46:20|6784.3|6781.5|6783.1|6780.3|6784.3|6781.5|6783.1|6780.3|7
1616006790000|2021-03-17 18:46:30|6783.3|6780.5|6783.1|6780.3|6784.6|6781.8|6783.1|6780.3|77
1616006800000|2021-03-17 18:46:40|6783.4|6780.6|6784.3|6781.5|6784.3|6781.5|6783.1|6780.3|12
1616006810000|2021-03-17 18:46:50|6784.1|6781.3|6784.1|6781.3|6784.3|6781.5|6784.1|6781.3|2
1616006820000|2021-03-17 18:47:00|6784.6|6781.8|6785.3|6782.5|6785.3|6782.5|6784.6|6781.8|5
1616006830000|2021-03-17 18:47:10|6785.5|6782.7|6785.1|6782.3|6785.6|6782.8|6784.6|6781.8|19
1616006840000|2021-03-17 18:47:20|6784.3|6781.5|6784.6|6781.8|6784.6|6781.8|6784.1|6781.3|6
1616006850000|2021-03-17 18:47:30|6784.3|6781.5|6783.1|6780.3|6785.1|6782.3|6783.1|6780.3|4
1616006860000|2021-03-17 18:47:40|6782.6|6779.8|6780.9|6778.1|6782.6|6779.8|6780.9|6778.1|25
1616006870000|2021-03-17 18:47:50|6781.1|6778.3|6782.3|6779.5|6783.1|6780.3|6781.1|6778.3|6
1616006880000|2021-03-17 18:48:00|6783.1|6780.3|6782.3|6779.5|6783.1|6780.3|6782.3|6779.5|5
1616006890000|2021-03-17 18:48:10|6782.6|6779.8|6780.4|6777.6|6782.6|6779.8|6780.4|6777.6|21
1616006900000|2021-03-17 18:48:20|6780.6|6777.8|6780.9|6778.1|6781.1|6778.3|6780.1|6777.3|1
1616006910000|2021-03-17 18:48:30|6780.7|6777.9|6779.9|6777.1|6780.7|6777.9|6778.9|6776.1|5
1616006920000|2021-03-17 18:48:40|6779.4|6776.6|6781.9|6779.1|6781.9|6779.1|6779.3|6776.5|6
1616006930000|2021-03-17 18:48:50|6781.1|6778.3|6780.9|6778.1|6781.1|6778.3|6780.9|6778.1|1
1616006940000|2021-03-17 18:49:00|6781.1|6778.3|6781.6|6778.8|6781.9|6779.1|6781.1|6778.3|4
1616006950000|2021-03-17 18:49:10|6782.1|6779.3|6782.9|6780.1|6782.9|6780.1|6782.1|6779.3|1
1616006960000|2021-03-17 18:49:20|6783.1|6780.3|6784.1|6781.3|6784.1|6781.3|6783.1|6780.3|13
1616006970000|2021-03-17 18:49:30|6784.4|6781.6|6785.1|6782.3|6785.8|6783|6784.4|6781.6|14
1616006980000|2021-03-17 18:49:40|6784.7|6781.9|6784.4|6781.6|6785.1|6782.3|6784.1|6781.3|6
1616006990000|2021-03-17 18:49:50|6784.3|6781.5|6783.6|6780.8|6784.9|6782.1|6783.4|6780.6|3
1616007000000|2021-03-17 18:50:00|6783.9|6781.1|6783.9|6781.1|6783.9|6781.1|6781.6|6778.8|9
1616007010000|2021-03-17 18:50:10|6783.6|6780.8|6782.1|6779.3|6784.9|6780.8|6781.9|6774.9|32
1616007020000|2021-03-17 18:50:20|6782.3|6779.5|6782.1|6779.3|6782.3|6779.5|6782.1|6779.3|4
1616007030000|2021-03-17 18:50:30|6782.3|6779.5|6783.1|6780.3|6783.3|6780.5|6782.3|6779.5|6
1616007040000|2021-03-17 18:50:40|6782.3|6779.5|6783.4|6780.6|6783.6|6780.8|6782.3|6779.5|36
1616007050000|2021-03-17 18:50:50|6783.2|6780.4|6782.1|6779.3|6783.2|6780.4|6782.1|6779.3|1
1616007060000|2021-03-17 18:51:00|6782.3|6779.5|6782.6|6779.8|6782.6|6779.8|6782.1|6779.3|3
1616007070000|2021-03-17 18:51:10|6782.3|6779.5|6782.1|6779.3|6782.3|6779.5|6782.1|6779.3|0
1616007080000|2021-03-17 18:51:20|6781.5|6778.7|6781.8|6779|6782.1|6779.3|6781.3|6778.5|1
1616007090000|2021-03-17 18:51:30|6782.1|6779.3|6780.1|6777.3|6782.1|6779.3|6780.1|6777.3|3
1616007100000|2021-03-17 18:51:40|6780.6|6777.8|6780.1|6777.3|6780.6|6777.8|6780.1|6777.3|12
1616007110000|2021-03-17 18:51:50|6779.8|6777|6779.8|6777|6779.8|6777|6779.8|6777|1
1616007120000|2021-03-17 18:52:00|6781.3|6778.5|6783.1|6780.3|6784.1|6781.3|6781.3|6778.5|68
1616007130000|2021-03-17 18:52:10|6782.3|6779.5|6782.1|6779.3|6783.1|6780.3|6782.1|6779.3|1
1616007140000|2021-03-17 18:52:20|6782.3|6779.5|6781.1|6778.3|6782.3|6779.5|6781.1|6778.3|1
1616007150000|2021-03-17 18:52:30|6781.5|6778.7|6782.1|6779.3|6782.1|6779.3|6781.5|6778.7|29
1616007160000|2021-03-17 18:52:40|6781.9|6779.1|6781.9|6779.1|6781.9|6779.1|6781.9|6779.1|8
1616007170000|2021-03-17 18:52:50|6781.4|6778.6|6782.1|6779.3|6782.1|6779.3|6781.1|6778.3|7
1616007180000|2021-03-17 18:53:00|6782.7|6779.9|6783.1|6780.3|6784.1|6781.3|6782.7|6779.9|33
1616007190000|2021-03-17 18:53:10|6782.9|6780.1|6783.1|6780.3|6783.2|6780.4|6782.1|6779.3|2
1616007200000|2021-03-17 18:53:20|6782.9|6780.1|6782.3|6779.5|6783.1|6780.3|6782.1|6779.3|4
1616007210000|2021-03-17 18:53:30|6782.8|6780|6783.1|6780.3|6783.1|6780.3|6782.1|6779.3|1
1616007220000|2021-03-17 18:53:40|6783.3|6780.5|6783.1|6780.3|6783.3|6780.5|6783.1|6780.3|0
1616007230000|2021-03-17 18:53:50|6782.1|6779.3|6782.1|6779.3|6783.1|6780.3|6782.1|6779.3|2
1616007240000|2021-03-17 18:54:00|6782.3|6779.5|6782.1|6779.3|6782.3|6779.5|6781.6|6778.8|32
1616007250000|2021-03-17 18:54:10|6782.3|6779.5|6782.3|6779.5|6782.3|6779.5|6782.3|6779.5|3
1616007260000|2021-03-17 18:54:20|6782.4|6779.6|6782.3|6779.5|6782.4|6779.6|6782.1|6779.3|0
1616007270000|2021-03-17 18:54:30|6782.1|6779.3|6782.3|6779.5|6782.3|6779.5|6782.1|6779.3|2
1616007280000|2021-03-17 18:54:40|6782.1|6779.3|6782.3|6779.5|6782.3|6779.5|6782.1|6779.3|1
1616007290000|2021-03-17 18:54:50|6782.1|6779.3|6782.3|6779.5|6782.3|6779.5|6782.1|6779.3|1
1616007300000|2021-03-17 18:55:00|6782.1|6779.3|6782.3|6779.5|6782.8|6780|6782.1|6779.3|15
1616007310000|2021-03-17 18:55:10|6782.5|6779.7|6783.1|6780.3|6783.3|6780.5|6782.5|6779.7|18
1616007320000|2021-03-17 18:55:20|6783.8|6781|6782.3|6779.5|6783.8|6781|6782.1|6779.3|21
1616007330000|2021-03-17 18:55:30|6782.1|6779.3|6782.6|6779.8|6782.6|6779.8|6782.1|6779.3|20
1616007340000|2021-03-17 18:55:40|6782.8|6780|6783.3|6780.5|6783.8|6781|6782.6|6779.8|11
1616007350000|2021-03-17 18:55:50|6783.1|6780.3|6783.3|6780.5|6783.3|6780.5|6783.1|6780.3|0
1616007360000|2021-03-17 18:56:00|6783.1|6780.3|6783.8|6781|6783.8|6781|6783.1|6780.3|9
1616007370000|2021-03-17 18:56:10|6783.6|6780.8|6783.3|6780.5|6783.6|6780.8|6783.3|6780.5|2
1616007380000|2021-03-17 18:56:20|6783.5|6780.7|6785.8|6783|6785.8|6783|6783.5|6780.7|64
1616007390000|2021-03-17 18:56:30|6785.5|6782.7|6785.3|6782.5|6785.8|6783|6785.1|6782.3|7
1616007400000|2021-03-17 18:56:40|6785.5|6782.7|6785.1|6782.3|6785.8|6783|6785.1|6782.3|3
1616007410000|2021-03-17 18:56:50|6785.3|6782.5|6785.1|6782.3|6785.8|6783|6785.1|6782.3|21
1616007420000|2021-03-17 18:57:00|6785.3|6782.5|6785.3|6782.5|6785.8|6783|6785.1|6782.3|67
1616007430000|2021-03-17 18:57:10|6785.8|6783|6785.3|6782.5|6785.8|6783|6785.1|6782.3|45
1616007440000|2021-03-17 18:57:20|6784.8|6782|6785.1|6782.3|6785.3|6782.5|6784.8|6782|57
1616007450000|2021-03-17 18:57:30|6785.3|6782.5|6784.8|6782|6785.3|6782.5|6784.8|6782|0
1616007460000|2021-03-17 18:57:40|6785.1|6782.3|6784.8|6782|6785.1|6782.3|6784.8|6782|13
1616007470000|2021-03-17 18:57:50|6785.1|6782.3|6787.1|6784.3|6787.1|6784.3|6784.8|6782|29
1616007480000|2021-03-17 18:58:00|6786.5|6783.7|6785.8|6783|6786.5|6783.7|6785.1|6782.3|6
1616007490000|2021-03-17 18:58:10|6785.3|6782.5|6787.1|6784.3|6787.1|6784.3|6785.1|6782.3|22
1616007500000|2021-03-17 18:58:20|6786.6|6783.8|6786.3|6783.5|6786.8|6784|6786.3|6783.5|24
1616007510000|2021-03-17 18:58:30|6786.1|6783.3|6786.1|6783.3|6786.3|6783.5|6786.1|6783.3|12
1616007520000|2021-03-17 18:58:40|6786.3|6783.5|6785.1|6782.3|6786.3|6783.5|6785.1|6782.3|17
1616007530000|2021-03-17 18:58:50|6784.8|6782|6784.8|6782|6784.8|6782|6784.8|6782|14
1616007540000|2021-03-17 18:59:00|6785.1|6782.3|6785.3|6782.5|6785.8|6783|6784.8|6782|17
1616007550000|2021-03-17 18:59:10|6785.1|6782.3|6785.8|6783|6785.8|6783|6785.1|6782.3|6
1616007560000|2021-03-17 18:59:20|6785.3|6782.5|6785.3|6782.5|6786.1|6783.3|6785.1|6782.3|7
1616007570000|2021-03-17 18:59:30|6785.1|6782.3|6785.1|6782.3|6785.1|6782.3|6785.1|6782.3|3
1616007580000|2021-03-17 18:59:40|6786.1|6783.3|6785.4|6782.6|6786.1|6783.3|6785.4|6782.6|32
1616007590000|2021-03-17 18:59:50|6785.3|6782.5|6786.1|6783.3|6786.1|6783.3|6785.1|6782.3|12
1616007600000|2021-03-17 19:00:00|6786.3|6783.5|6786.3|6783.5|6786.8|6784|6786.1|6783.3|24
1616007610000|2021-03-17 19:00:10|6786.5|6783.7|6786.1|6783.3|6786.8|6784|6786.1|6783.3|52
1616007620000|2021-03-17 19:00:20|6786.3|6783.5|6786.1|6783.3|6787.4|6784.6|6786.1|6783.3|25
1616007630000|2021-03-17 19:00:30|6787.1|6784.3|6786.1|6783.3|6787.1|6784.3|6786.1|6783.3|50
1616007640000|2021-03-17 19:00:40|6785.8|6783|6785.1|6782.3|6786.1|6783.3|6785.1|6782.3|4
1616007650000|2021-03-17 19:00:50|6782.1|6779.3|6781.6|6778.8|6782.3|6779.5|6781.4|6778.6|65
1616007660000|2021-03-17 19:01:00|6781.9|6779.1|6781.5|6778.7|6781.9|6779.1|6781.1|6778.3|6
1616007670000|2021-03-17 19:01:10|6781.8|6779|6783.1|6780.3|6783.3|6780.5|6781.8|6779|13
1616007690000|2021-03-17 19:01:30|6782.3|6779.5|6782.1|6779.3|6782.3|6779.5|6782.1|6779.3|6
1616007700000|2021-03-17 19:01:40|||||||||6
1616007720000|2021-03-17 19:02:00|6781.5|6778.7|6782.1|6779.3|6782.1|6779.3|6781.1|6778.3|4
1616007730000|2021-03-17 19:02:10|6782.3|6779.5|6782.1|6779.3|6782.3|6779.5|6781.1|6778.3|18
1616007740000|2021-03-17 19:02:20|6781.1|6778.3|6781.1|6778.3|6781.1|6778.3|6781.1|6778.3|1
1616007750000|2021-03-17 19:02:30|6780.1|6777.3|6781.3|6778.5|6782.1|6779.3|6780.1|6777.3|14
1616007760000|2021-03-17 19:02:40|6781.1|6778.3|6784.6|6781.8|6784.8|6782|6781.1|6778.3|28
1616007770000|2021-03-17 19:02:50|6784.5|6781.7|6784.8|6782|6785.1|6782.3|6784.5|6781.7|2
1616007780000|2021-03-17 19:03:00|6785.1|6782.3|6785.8|6783|6786.1|6783.3|6785.1|6782.3|5
1616007790000|2021-03-17 19:03:10|6786.1|6783.3|6786.9|6784.1|6787.1|6784.3|6786.1|6783.3|3
1616007800000|2021-03-17 19:03:20|6786.6|6783.8|6786.3|6783.5|6786.6|6783.8|6785.1|6782.3|17
1616007810000|2021-03-17 19:03:30|6786.8|6784|6787.1|6784.3|6787.4|6784.6|6786.8|6784|30
1616007820000|2021-03-17 19:03:40|||||||||1
1616007830000|2021-03-17 19:03:50|||||||||9
1616007840000|2021-03-17 19:04:00|6787.4|6784.6|6787.4|6784.6|6787.4|6784.6|6787.4|6784.6|96
1616007850000|2021-03-17 19:04:10|6787.1|6784.3|6786.1|6783.3|6787.1|6784.3|6786.1|6783.3|12
1616007860000|2021-03-17 19:04:20|6786.4|6783.6|6786.1|6783.3|6786.4|6783.6|6786.1|6783.3|2
1616007870000|2021-03-17 19:04:30|6786.4|6783.6|6785.9|6783.1|6786.4|6783.6|6784.9|6782.1|272
1616007880000|2021-03-17 19:04:40|6785.4|6782.6|6785.9|6783.1|6785.9|6783.1|6785.1|6782.3|2
1616007890000|2021-03-17 19:04:50|6785.1|6782.3|6785.9|6783.1|6786.1|6783.3|6785.1|6782.3|1
1616007900000|2021-03-17 19:05:00|6785.1|6782.3|6785.1|6782.3|6785.1|6782.3|6784.4|6781.6|4
1616007910000|2021-03-17 19:05:10|6784.7|6781.9|6784.1|6781.3|6784.7|6781.9|6784.1|6781.3|5
1616007920000|2021-03-17 19:05:20|||||||||3
1616007930000|2021-03-17 19:05:30|6783.4|6780.6|6783.8|6781|6784.1|6781.3|6783.1|6780.3|27
1616007940000|2021-03-17 19:05:40|6783.6|6780.8|6782.3|6779.5|6783.6|6780.8|6782.3|6779.5|8
1616007950000|2021-03-17 19:05:50|6783.1|6780.3|6782.3|6779.5|6783.1|6780.3|6781.6|6778.8|55
1616007960000|2021-03-17 19:06:00|6782.9|6780.1|6782.1|6779.3|6783.1|6780.3|6782.1|6779.3|0
1616007970000|2021-03-17 19:06:10|6781.4|6778.6|6781.4|6778.6|6782.1|6779.3|6781.4|6778.6|8
1616007980000|2021-03-17 19:06:20|6780.3|6777.5|6781.1|6778.3|6781.1|6778.3|6780.1|6777.3|13
1616007990000|2021-03-17 19:06:30|6780.9|6778.1|6780.1|6777.3|6781.1|6778.3|6780.1|6777.3|7
1616008000000|2021-03-17 19:06:40|6780.9|6778.1|6780.1|6777.3|6781.1|6778.3|6780.1|6777.3|11
1616008010000|2021-03-17 19:06:50|6780.7|6777.9|6781.1|6778.3|6781.1|6778.3|6780.7|6777.9|5
1616008020000|2021-03-17 19:07:00|6781.3|6778.5|6782.8|6780|6782.8|6780|6781.1|6778.3|16
1616008030000|2021-03-17 19:07:10|6782.6|6779.8|6783.3|6780.5|6783.3|6780.5|6782.3|6779.5|11
1616008040000|2021-03-17 19:07:20|6783.1|6780.3|6783.3|6780.5|6783.3|6780.5|6783.1|6780.3|8
1616008050000|2021-03-17 19:07:30|6783.1|6780.3|6783.3|6780.5|6783.8|6781|6783.1|6780.3|0
1616008060000|2021-03-17 19:07:40|6783.8|6781|6783.5|6780.7|6783.8|6781|6783.3|6780.5|0
1616008070000|2021-03-17 19:07:50|6783.8|6781|6783.3|6780.5|6783.8|6781|6783.3|6780.5|2
1616008080000|2021-03-17 19:08:00|6783.1|6780.3|6782.6|6779.8|6783.1|6780.3|6782.6|6779.8|5
1616008090000|2021-03-17 19:08:10|6782.8|6780|6783.3|6780.5|6783.3|6780.5|6782.8|6780|15
1616008100000|2021-03-17 19:08:20|6783.9|6781.1|6783.3|6780.5|6784.1|6781.3|6783.3|6780.5|15
1616008110000|2021-03-17 19:08:30|6783.1|6780.3|6784.4|6781.6|6784.4|6781.6|6783.1|6780.3|241
1616008120000|2021-03-17 19:08:40|6784.1|6781.3|6784.5|6781.7|6784.5|6781.7|6784.1|6781.3|9
1616008130000|2021-03-17 19:08:50|6785.1|6782.3|6784.3|6781.5|6785.1|6782.3|6784.3|6781.5|2
1616008140000|2021-03-17 19:09:00|6785.1|6782.3|6784.3|6781.5|6785.1|6782.3|6784.1|6781.3|5
1616008150000|2021-03-17 19:09:10|6784.1|6781.3|6784.1|6781.3|6784.1|6781.3|6784.1|6781.3|0
1616008160000|2021-03-17 19:09:20|6783.8|6781|6782.8|6780|6783.8|6781|6782.6|6779.8|16
1616008170000|2021-03-17 19:09:30|||||||||41
1616008180000|2021-03-17 19:09:40|6782.1|6779.3|6781.8|6779|6782.1|6779.3|6781.8|6779|4
1616008190000|2021-03-17 19:09:50|6782.1|6779.3|6782.5|6779.7|6782.5|6779.7|6782.1|6779.3|3
1616008200000|2021-03-17 19:10:00|6782.8|6780|6782.8|6780|6782.8|6780|6782.1|6779.3|88
1616008210000|2021-03-17 19:10:10|6782.6|6779.8|6782.5|6779.7|6782.6|6779.8|6782.3|6779.5|7
1616008220000|2021-03-17 19:10:20|6782.8|6780|6782.3|6779.5|6782.8|6780|6782.1|6779.3|6
1616008230000|2021-03-17 19:10:30|6782.1|6779.3|6782.3|6779.5|6782.3|6779.5|6782.1|6779.3|1
1616008240000|2021-03-17 19:10:40|6782.8|6780|6782.8|6780|6782.8|6780|6782.8|6780|7
1616008250000|2021-03-17 19:10:50|6783.6|6780.8|6783.1|6780.3|6783.8|6781|6783.1|6780.3|7
1616008260000|2021-03-17 19:11:00|6782.8|6780|6782.8|6780|6782.8|6780|6782.3|6779.5|5
1616008270000|2021-03-17 19:11:10|6782.6|6779.8|6782.1|6779.3|6782.6|6779.8|6782.1|6779.3|0
1616008280000|2021-03-17 19:11:20|6782.3|6779.5|6782.3|6779.5|6782.3|6779.5|6782.1|6779.3|2
1616008300000|2021-03-17 19:11:40|6782.1|6779.3|6782.3|6779.5|6782.3|6779.5|6781.8|6779|5
1616008310000|2021-03-17 19:11:50|6782.1|6779.3|6781.8|6779|6782.3|6779.5|6781.8|6779|8
1616008320000|2021-03-17 19:12:00|6782.8|6780|6782.6|6779.8|6783.3|6780.5|6782.6|6779.8|37
1616008330000|2021-03-17 19:12:10|6782.3|6779.5|6782.8|6780|6782.8|6780|6782.3|6779.5|19
1616008340000|2021-03-17 19:12:20|6782.6|6779.8|6782.4|6779.6|6782.6|6779.8|6782.1|6779.3|6
1616008350000|2021-03-17 19:12:30|6782.1|6779.3|6781.4|6778.6|6782.1|6779.3|6781.4|6778.6|30
1616008360000|2021-03-17 19:12:40|6780.6|6777.8|6779.8|6777|6780.8|6778|6779.8|6777|3
1616008370000|2021-03-17 19:12:50|6779.4|6776.6|6779.1|6776.3|6779.4|6776.6|6778.8|6776|27
1616008380000|2021-03-17 19:13:00|6778.8|6776|6779.8|6777|6780.5|6777.7|6778.8|6776|168
1616008390000|2021-03-17 19:13:10|6780.1|6777.3|6779.8|6777|6780.3|6777.5|6779.8|6777|3
1616008400000|2021-03-17 19:13:20|6780.1|6777.3|6780.5|6777.7|6781.5|6778.7|6780.1|6777.3|29
1616008410000|2021-03-17 19:13:30|6781|6778.2|6781.1|6778.3|6781.3|6778.5|6781|6778.2|0
1616008420000|2021-03-17 19:13:40|6780.8|6778|6781.5|6778.7|6781.5|6778.7|6780.8|6778|2
1616008430000|2021-03-17 19:13:50|6781.3|6778.5|6781.1|6778.3|6781.3|6778.5|6780.8|6778|4
1616008440000|2021-03-17 19:14:00|6780.8|6778|6781.5|6778.7|6782|6779.2|6780.8|6778|9
1616008450000|2021-03-17 19:14:10|6781.8|6779|6782.3|6779.5|6782.5|6779.7|6781.5|6778.7|22
1616008460000|2021-03-17 19:14:20|6782.5|6779.7|6781.9|6779.1|6782.5|6779.7|6781.8|6779|11
1616008470000|2021-03-17 19:14:30|6781.8|6779|6781.4|6778.6|6781.8|6779|6781.4|6778.6|1
1616008480000|2021-03-17 19:14:40|6782.4|6779.6|6781.8|6779|6782.4|6779.6|6781.4|6778.6|20
1616008490000|2021-03-17 19:14:50|6782.1|6779.3|6781.4|6778.6|6782.1|6779.3|6781.4|6778.6|25
1616008500000|2021-03-17 19:15:00|6782.1|6779.3|6781.9|6779.1|6782.1|6779.3|6781.4|6778.6|4
1616008520000|2021-03-17 19:15:20|6782.3|6779.5|6782.8|6780|6782.9|6780.1|6782.3|6779.5|5
1616008530000|2021-03-17 19:15:30|6782.9|6780.1|6782.3|6779.5|6782.9|6780.1|6782.3|6779.5|0
1616008540000|2021-03-17 19:15:40|6782.4|6779.6|6782.8|6780|6782.8|6780|6782.3|6779.5|3
1616008550000|2021-03-17 19:15:50|6782.3|6779.5|6780.8|6778|6782.3|6779.5|6780.8|6778|81
1616008560000|2021-03-17 19:16:00|6777.8|6775|6777.8|6775|6778.4|6775.6|6777.8|6775|140
1616008570000|2021-03-17 19:16:10|6778.4|6775.6|6776.4|6773.6|6778.4|6775.6|6776.1|6773.3|47
1616008580000|2021-03-17 19:16:20|||||||||54
1616008590000|2021-03-17 19:16:30|6776.1|6773.3|6774.4|6771.6|6776.1|6773.3|6774.4|6771.6|88
1616008600000|2021-03-17 19:16:40|6773.3|6770.5|6773.6|6770.8|6773.8|6771|6773.3|6770.5|7
1616008610000|2021-03-17 19:16:50|6773.4|6770.6|6773.3|6770.5|6774.1|6771.3|6772.8|6770|58
1616008620000|2021-03-17 19:17:00|6773.4|6770.6|6774.1|6771.3|6774.1|6771.3|6773.4|6770.6|10
1616008630000|2021-03-17 19:17:10|6773.6|6770.8|6774.1|6771.3|6774.1|6771.3|6773.3|6770.5|28
1616008640000|2021-03-17 19:17:20|||||||||3
1616008650000|2021-03-17 19:17:30|6773.4|6770.6|6773.3|6770.5|6773.8|6771|6773.1|6770.3|28
1616008660000|2021-03-17 19:17:40|6773.1|6770.3|6772.6|6769.8|6773.1|6770.3|6772.6|6769.8|4
1616008670000|2021-03-17 19:17:50|6772.4|6769.6|6772.6|6769.8|6772.8|6770|6772.4|6769.6|41
1616008680000|2021-03-17 19:18:00|6773.1|6770.3|6773.3|6770.5|6774.1|6771.3|6772.6|6769.8|17
1616008690000|2021-03-17 19:18:10|6773.4|6770.6|6773.3|6770.5|6773.4|6770.6|6773.1|6770.3|1
1616008700000|2021-03-17 19:18:20|6773.1|6770.3|6773.3|6770.5|6774.1|6771.3|6773.1|6770.3|0
1616008710000|2021-03-17 19:18:30|6773.6|6770.8|6773.1|6770.3|6773.8|6771|6773.1|6770.3|2
1616008720000|2021-03-17 19:18:40|6772.1|6769.3|6772.3|6769.5|6772.3|6769.5|6772.1|6769.3|3
1616008730000|2021-03-17 19:18:50|6772.1|6769.3|6772.1|6769.3|6772.1|6769.3|6772.1|6769.3|0
1616008740000|2021-03-17 19:19:00|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|4
1616008750000|2021-03-17 19:19:10|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|7
1616008760000|2021-03-17 19:19:20|6773.1|6770.3|6773.3|6770.5|6773.4|6770.6|6773.1|6770.3|18
1616008770000|2021-03-17 19:19:30|6773.1|6770.3|6773.3|6770.5|6773.4|6770.6|6773.1|6770.3|23
1616008800000|2021-03-17 19:20:00|6773.4|6770.6|6774.3|6771.5|6774.3|6771.5|6773.3|6770.5|38
1616008810000|2021-03-17 19:20:10|6774.4|6771.6|6774.8|6772|6774.8|6772|6774.4|6771.6|0
1616008820000|2021-03-17 19:20:20|6774.4|6771.6|6774.3|6771.5|6774.4|6771.6|6774.1|6771.3|3
1616008830000|2021-03-17 19:20:30|6774.1|6771.3|6775.1|6772.3|6775.1|6772.3|6774.1|6771.3|0
1616008850000|2021-03-17 19:20:50|6774.1|6771.3|6772.4|6769.6|6774.1|6771.3|6772.4|6769.6|6
1616008860000|2021-03-17 19:21:00|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|6771.6|6768.8|3
1616008870000|2021-03-17 19:21:10|6772.4|6769.6|6772.3|6769.5|6772.4|6769.6|6772.3|6769.5|0
1616008890000|2021-03-17 19:21:30|6772.1|6769.3|6772.3|6769.5|6772.3|6769.5|6772.1|6769.3|0
1616008900000|2021-03-17 19:21:40|6770.9|6768.1|6769.4|6766.6|6772.1|6769.3|6769.1|6766.3|3
1616008920000|2021-03-17 19:22:00|6769.9|6767.1|6770.3|6767.5|6770.3|6767.5|6769.9|6767.1|0
1616008930000|2021-03-17 19:22:10|6769.9|6767.1|6769.4|6766.6|6769.9|6767.1|6769.4|6766.6|7
1616008940000|2021-03-17 19:22:20|6769.6|6766.8|6769.4|6766.6|6769.6|6766.8|6769.4|6766.6|0
1616008950000|2021-03-17 19:22:30|6770.1|6767.3|6769.4|6766.6|6770.1|6767.3|6769.4|6766.6|4
1616008960000|2021-03-17 19:22:40|6769.9|6767.1|6769.9|6767.1|6769.9|6767.1|6769.8|6767|1
1616008970000|2021-03-17 19:22:50|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|6770.3|6767.5|0
1616008980000|2021-03-17 19:23:00|6770.3|6767.5|6770.4|6767.6|6770.4|6767.6|6769.3|6766.5|3
1616008990000|2021-03-17 19:23:10|6770.3|6767.5|6770.3|6767.5|6770.3|6767.5|6769.6|6766.8|2
1616009000000|2021-03-17 19:23:20|6769.4|6766.6|6770.3|6767.5|6770.4|6767.6|6769.4|6766.6|0
1616009020000|2021-03-17 19:23:40|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|0
1616009030000|2021-03-17 19:23:50|6770.3|6767.5|6770.4|6767.6|6770.4|6767.6|6770.3|6767.5|0
1616009040000|2021-03-17 19:24:00|6769.8|6767|6769.8|6767|6769.8|6767|6769.8|6767|3
1616009050000|2021-03-17 19:24:10|6770.1|6767.3|6770.1|6767.3|6770.4|6767.6|6770.1|6767.3|1
1616009060000|2021-03-17 19:24:20|6770.3|6767.5|6770.3|6767.5|6770.3|6767.5|6770.3|6767.5|1
1616009070000|2021-03-17 19:24:30|6770.1|6767.3|6770.3|6767.5|6770.3|6767.5|6770.1|6767.3|2
1616009080000|2021-03-17 19:24:40|6769.9|6767.1|6770.4|6767.6|6770.4|6767.6|6769.8|6767|15
1616009090000|2021-03-17 19:24:50|||||||||1
1616009100000|2021-03-17 19:25:00|6770.8|6768|6773.3|6770.5|6773.4|6770.6|6770.4|6767.6|11
1616009110000|2021-03-17 19:25:10|6773.4|6770.6|6774.4|6771.6|6774.4|6771.6|6773.3|6770.5|1
1616009120000|2021-03-17 19:25:20|6774.3|6771.5|6773.9|6771.1|6774.4|6771.6|6773.8|6771|1
1616009130000|2021-03-17 19:25:30|6774.3|6771.5|6774.3|6771.5|6774.3|6771.5|6774.3|6771.5|0
1616009140000|2021-03-17 19:25:40|6774.4|6771.6|6774.4|6771.6|6774.4|6771.6|6774.4|6771.6|0
1616009160000|2021-03-17 19:26:00|6775.4|6772.6|6775.1|6772.3|6776.3|6773.5|6775.1|6772.3|45
1616009170000|2021-03-17 19:26:10|6775.3|6772.5|6775.4|6772.6|6776.4|6773.6|6775.3|6772.5|13
1616009180000|2021-03-17 19:26:20|6775.8|6773|6776.4|6773.6|6776.4|6773.6|6775.8|6773|19
1616009190000|2021-03-17 19:26:30|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|8
1616009200000|2021-03-17 19:26:40|6776.4|6773.6|6776.4|6773.6|6776.4|6773.6|6776.4|6773.6|0
1616009210000|2021-03-17 19:26:50|6776.9|6774.1|6776.9|6774.1|6776.9|6774.1|6776.9|6774.1|0
1616009220000|2021-03-17 19:27:00|6776.6|6773.8|6777.9|6775.1|6777.9|6775.1|6776.4|6773.6|15
1616009230000|2021-03-17 19:27:10|6777.4|6774.6|6777.4|6774.6|6777.6|6774.8|6777.4|6774.6|3
1616009240000|2021-03-17 19:27:20|6777.6|6774.8|6777.4|6774.6|6777.6|6774.8|6777.4|6774.6|11
1616009250000|2021-03-17 19:27:30|6777.9|6775.1|6777.4|6774.6|6777.9|6775.1|6777.4|6774.6|23
1616009260000|2021-03-17 19:27:40|6777.9|6775.1|6778.3|6775.5|6778.6|6775.8|6777.8|6775|0
1616009270000|2021-03-17 19:27:50|6777.8|6775|6778.4|6775.6|6778.4|6775.6|6777.4|6774.6|2
1616009280000|2021-03-17 19:28:00|6778.3|6775.5|6777.9|6775.1|6778.8|6776|6777.9|6775.1|16
1616009290000|2021-03-17 19:28:10|6778.1|6775.3|6780.4|6777.6|6780.4|6777.6|6777.4|6774.6|11
1616009300000|2021-03-17 19:28:20|6780.3|6777.5|6779.4|6776.6|6780.3|6777.5|6779.4|6776.6|8
1616009310000|2021-03-17 19:28:30|6778.7|6775.9|6778.4|6775.6|6779.8|6777|6778.3|6775.5|24
1616009330000|2021-03-17 19:28:50|6779.3|6776.5|6778.8|6776|6779.4|6776.6|6778.8|6776|1
1616009340000|2021-03-17 19:29:00|6778.4|6775.6|6779.8|6777|6779.8|6777|6778.4|6775.6|27
1616009350000|2021-03-17 19:29:10|6779.4|6776.6|6779.8|6777|6779.8|6777|6779.4|6776.6|4
1616009360000|2021-03-17 19:29:20|6780.4|6777.6|6779.4|6776.6|6780.4|6777.6|6779.4|6776.6|4
1616009370000|2021-03-17 19:29:30|6779.6|6776.8|6779.9|6777.1|6779.9|6777.1|6779.6|6776.8|0
1616009380000|2021-03-17 19:29:40|6779.6|6776.8|6779.4|6776.6|6779.6|6776.8|6779.4|6776.6|0
1616009390000|2021-03-17 19:29:50|6780.4|6777.6|6780.8|6778|6780.8|6778|6780.4|6777.6|9
1616009400000|2021-03-17 19:30:00|6780.6|6777.8|6781.4|6778.6|6781.4|6778.6|6780.4|6777.6|6
1616009410000|2021-03-17 19:30:10|6781.9|6779.1|6781.4|6778.6|6781.9|6779.1|6781.4|6778.6|1
1616009420000|2021-03-17 19:30:20|6781.9|6779.1|6780.4|6777.6|6781.9|6779.1|6780.4|6777.6|9
1616009440000|2021-03-17 19:30:40|6779.4|6776.6|6779.4|6776.6|6779.4|6776.6|6779.4|6776.6|11
1616009450000|2021-03-17 19:30:50|6779.8|6777|6779.8|6777|6779.8|6777|6779.4|6776.6|16
1616009460000|2021-03-17 19:31:00|6780.1|6777.3|6780.9|6778.1|6781.1|6778.3|6780.1|6777.3|16
1616009470000|2021-03-17 19:31:10|6781.1|6778.3|6781.6|6778.8|6782.1|6779.3|6781.1|6778.3|55
1616009480000|2021-03-17 19:31:20|6781.9|6779.1|6784.4|6781.6|6784.6|6781.8|6781.9|6779.1|65
1616009490000|2021-03-17 19:31:30|6784.8|6782|6784.2|6781.4|6784.8|6782|6784.2|6781.4|21
1616009500000|2021-03-17 19:31:40|6784.4|6781.6|6783.2|6780.4|6784.4|6781.6|6783.2|6780.4|26
1616009520000|2021-03-17 19:32:00|6782.9|6780.1|6782.9|6780.1|6782.9|6780.1|6781.4|6778.6|4
1616009530000|2021-03-17 19:32:10|6783.6|6780.8|6785.2|6782.4|6785.7|6782.9|6783.4|6780.6|48
1616009540000|2021-03-17 19:32:20|6785.1|6782.3|6785.2|6782.4|6785.2|6782.4|6785.1|6782.3|2
1616009550000|2021-03-17 19:32:30|6785.4|6782.6|6785.2|6782.4|6785.4|6782.6|6785.2|6782.4|14
1616009560000|2021-03-17 19:32:40|6785.4|6782.6|6785.2|6782.4|6785.4|6782.6|6785.1|6782.3|2
1616009570000|2021-03-17 19:32:50|6783.1|6780.3|6781.4|6778.6|6783.1|6780.3|6781.4|6778.6|35
1616009580000|2021-03-17 19:33:00|6781.6|6778.8|6782.4|6779.6|6782.9|6780.1|6781.4|6778.6|4
1616009590000|2021-03-17 19:33:10|6782.9|6780.1|6783.1|6780.3|6783.1|6780.3|6782.9|6780.1|1
1616009600000|2021-03-17 19:33:20|6783.4|6780.6|6783.4|6780.6|6784.1|6781.3|6783.4|6780.6|75
1616009610000|2021-03-17 19:33:30|6782.4|6779.6|6782.4|6779.6|6782.4|6779.6|6782.4|6779.6|0
1616009630000|2021-03-17 19:33:50|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|7
1616009640000|2021-03-17 19:34:00|6782.8|6780|6783.1|6780.3|6783.1|6780.3|6782.8|6780|1
1616009650000|2021-03-17 19:34:10|6783.4|6780.6|6784.4|6781.6|6784.6|6781.8|6783.4|6780.6|2
1616009670000|2021-03-17 19:34:30|||||||||1
1616009680000|2021-03-17 19:34:40|6784.6|6781.8|6784.9|6782.1|6784.9|6782.1|6784.6|6781.8|3
1616009690000|2021-03-17 19:34:50|||||||||1
1616009700000|2021-03-17 19:35:00|6784.4|6781.6|6782.4|6779.6|6784.4|6781.6|6781.9|6779.1|38
1616009710000|2021-03-17 19:35:10|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|0
1616009730000|2021-03-17 19:35:30|6782.4|6779.6|6782.6|6779.8|6783.1|6780.3|6781.4|6778.6|10
1616009740000|2021-03-17 19:35:40|6782.4|6779.6|6782.6|6779.8|6782.6|6779.8|6782.4|6779.6|1
1616009750000|2021-03-17 19:35:50|6782.4|6779.6|6781.1|6778.3|6782.6|6779.8|6781.1|6778.3|1
1616009760000|2021-03-17 19:36:00|6781.4|6778.6|6781.4|6778.6|6781.6|6778.8|6781.1|6778.3|2
1616009770000|2021-03-17 19:36:10|6781.1|6778.3|6781.1|6778.3|6783.1|6780.3|6781.1|6778.3|29
1616009780000|2021-03-17 19:36:20|6781.8|6779|6781.6|6778.8|6782.2|6779.4|6781.6|6778.8|0
1616009790000|2021-03-17 19:36:30|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|0
1616009800000|2021-03-17 19:36:40|6782.3|6779.5|6783.1|6780.3|6783.1|6780.3|6782.3|6779.5|0
1616009810000|2021-03-17 19:36:50|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|6782.1|6779.3|1
1616009820000|2021-03-17 19:37:00|6782.4|6779.6|6783.1|6780.3|6783.1|6780.3|6782.1|6779.3|4
1616009830000|2021-03-17 19:37:10|6782.9|6780.1|6782.8|6780|6782.9|6780.1|6782.6|6779.8|1
1616009840000|2021-03-17 19:37:20|6783.1|6780.3|6782.6|6779.8|6783.1|6780.3|6782.6|6779.8|1
1616009850000|2021-03-17 19:37:30|6782.4|6779.6|6784.1|6781.3|6784.1|6781.3|6782.4|6779.6|15
1616009860000|2021-03-17 19:37:40|6785.1|6782.3|6784.9|6782.1|6785.1|6782.3|6784.9|6782.1|10
1616009870000|2021-03-17 19:37:50|6785.1|6782.3|6785.4|6782.6|6785.6|6782.8|6785.1|6782.3|4
1616009880000|2021-03-17 19:38:00|6785.6|6782.8|6785.6|6782.8|6786.1|6783.3|6785.6|6782.8|1
1616009890000|2021-03-17 19:38:10|6784.1|6781.3|6783.9|6781.1|6784.1|6781.3|6783.9|6781.1|11
1616009900000|2021-03-17 19:38:20|6783.1|6780.3|6782.6|6779.8|6783.1|6780.3|6782.6|6779.8|10
1616009910000|2021-03-17 19:38:30|6782.9|6780.1|6782.9|6780.1|6782.9|6780.1|6782.9|6780.1|0
1616009920000|2021-03-17 19:38:40|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|0
1616009940000|2021-03-17 19:39:00|6782.4|6779.6|6782.6|6779.8|6783.1|6780.3|6782.1|6779.3|5
1616009950000|2021-03-17 19:39:10|6782.4|6779.6|6782.6|6779.8|6782.6|6779.8|6782.4|6779.6|0
1616009960000|2021-03-17 19:39:20|6782.4|6779.6|6782.4|6779.6|6782.4|6779.6|6782.4|6779.6|0
1616009970000|2021-03-17 19:39:30|6782.1|6779.3|6782.1|6779.3|6782.6|6779.8|6782.1|6779.3|0
1616009980000|2021-03-17 19:39:40|6782.4|6779.6|6781.9|6779.1|6782.4|6779.6|6781.9|6779.1|11
1616009990000|2021-03-17 19:39:50|||||||||2
1616010000000|2021-03-17 19:40:00|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|0
1616010010000|2021-03-17 19:40:10|6782.6|6779.8|6783.6|6780.8|6784.4|6781.6|6782.6|6779.8|45
1616010030000|2021-03-17 19:40:30|6783.8|6781|6784.1|6781.3|6784.1|6781.3|6783.8|6781|4
1616010050000|2021-03-17 19:40:50|6783.4|6780.6|6783.4|6780.6|6784.1|6781.3|6783.4|6780.6|4
1616010060000|2021-03-17 19:41:00|6783.6|6780.8|6783.6|6780.8|6783.6|6780.8|6783.6|6780.8|0
1616010070000|2021-03-17 19:41:10|6782.9|6780.1|6782.7|6779.9|6783.1|6780.3|6782.7|6779.9|26
1616010080000|2021-03-17 19:41:20|6782.6|6779.8|6782.1|6779.3|6782.6|6779.8|6782.1|6779.3|2
1616010130000|2021-03-17 19:42:10|6782.7|6779.9|6783.9|6781.1|6784.1|6781.3|6782.7|6779.9|16
1616010140000|2021-03-17 19:42:20|6784.1|6781.3|6783.6|6780.8|6784.1|6781.3|6783.4|6780.6|2
1616010150000|2021-03-17 19:42:30|6783.1|6780.3|6783.1|6780.3|6783.6|6780.8|6783.1|6780.3|3
1616010160000|2021-03-17 19:42:40|6783.4|6780.6|6784.1|6781.3|6784.1|6781.3|6783.4|6780.6|12
1616010170000|2021-03-17 19:42:50|6783.1|6780.3|6783.1|6780.3|6783.6|6780.8|6783.1|6780.3|4
1616010180000|2021-03-17 19:43:00|6783.6|6780.8|6782.1|6779.3|6783.6|6780.8|6782.1|6779.3|5
1616010190000|2021-03-17 19:43:10|6782.4|6779.6|6782.6|6779.8|6782.6|6779.8|6782.4|6779.6|2
1616010200000|2021-03-17 19:43:20|6782.8|6780|6783.1|6780.3|6783.1|6780.3|6782.8|6780|0
1616010210000|2021-03-17 19:43:30|6783.4|6780.6|6782.8|6780|6784.7|6781.9|6782.4|6779.6|76
1616010220000|2021-03-17 19:43:40|6783.1|6780.3|6780.1|6777.3|6783.1|6780.3|6779.9|6777.1|58
1616010230000|2021-03-17 19:43:50|6780.6|6777.8|6780.4|6777.6|6780.9|6778.1|6779.9|6777.1|0
1616010240000|2021-03-17 19:44:00|6779.9|6777.1|6780.1|6777.3|6780.4|6777.6|6779.9|6777.1|3
1616010250000|2021-03-17 19:44:10|6780.4|6777.6|6780.4|6777.6|6781.4|6778.6|6780.4|6777.6|5
1616010260000|2021-03-17 19:44:20|6780.6|6777.8|6780.4|6777.6|6780.6|6777.8|6780.4|6777.6|1
1616010270000|2021-03-17 19:44:30|6780.1|6777.3|6777.9|6775.1|6781.1|6778.3|6777.9|6775.1|44
1616010280000|2021-03-17 19:44:40|6777.4|6774.6|6776.4|6773.6|6778.6|6775.8|6776.4|6773.6|24
1616010290000|2021-03-17 19:44:50|6776.6|6773.8|6776.6|6773.8|6777.1|6774.3|6776.1|6773.3|13
1616010300000|2021-03-17 19:45:00|6776.4|6773.6|6777.4|6774.6|6778.1|6775.3|6776.1|6773.3|6
1616010310000|2021-03-17 19:45:10|6777.6|6774.8|6779.6|6776.8|6779.6|6776.8|6777.6|6774.8|0
1616010330000|2021-03-17 19:45:30|6779.1|6776.3|6779.4|6776.6|6779.4|6776.6|6779.1|6776.3|2
1616010340000|2021-03-17 19:45:40|6779.6|6776.8|6780.4|6777.6|6781.4|6778.6|6779.6|6776.8|6
1616010350000|2021-03-17 19:45:50|6780.6|6777.8|6782.4|6779.6|6782.4|6779.6|6780.6|6777.8|1
1616010360000|2021-03-17 19:46:00|6782.1|6779.3|6781.6|6778.8|6782.7|6779.9|6781.6|6778.8|23
1616010370000|2021-03-17 19:46:10|6781.4|6778.6|6780.9|6778.1|6781.6|6778.8|6780.9|6778.1|0
1616010380000|2021-03-17 19:46:20|6781.1|6778.3|6780.7|6777.9|6781.6|6778.8|6780.7|6777.9|12
1616010390000|2021-03-17 19:46:30|6780.4|6777.6|6780.4|6777.6|6780.4|6777.6|6780.4|6777.6|0
1616010400000|2021-03-17 19:46:40|6781.4|6778.6|6781.6|6778.8|6782.1|6779.3|6781.4|6778.6|13
1616010410000|2021-03-17 19:46:50|6781.2|6778.4|6781.2|6778.4|6781.2|6778.4|6781.2|6778.4|8
1616010420000|2021-03-17 19:47:00|6780.9|6778.1|6781.4|6778.6|6781.6|6778.8|6780.7|6777.9|1
1616010430000|2021-03-17 19:47:10|6781.6|6778.8|6781.4|6778.6|6781.6|6778.8|6781.4|6778.6|0
1616010440000|2021-03-17 19:47:20|6781.6|6778.8|6781.4|6778.6|6781.6|6778.8|6781.4|6778.6|0
1616010450000|2021-03-17 19:47:30|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|0
1616010470000|2021-03-17 19:47:50|6781.4|6778.6|6781.4|6778.6|6781.4|6778.6|6781.4|6778.6|0
1616010480000|2021-03-17 19:48:00|6781.1|6778.3|6781.4|6778.6|6781.6|6778.8|6781.1|6778.3|12
1616010490000|2021-03-17 19:48:10|6781.6|6778.8|6782.1|6779.3|6782.1|6779.3|6781.4|6778.6|7
1616010500000|2021-03-17 19:48:20|6781.9|6779.1|6782.1|6779.3|6782.1|6779.3|6781.9|6779.1|0
1616010520000|2021-03-17 19:48:40|6782.4|6779.6|6783.6|6780.8|6783.6|6780.8|6782.4|6779.6|2
1616010530000|2021-03-17 19:48:50|6783.4|6780.6|6782.4|6779.6|6783.6|6780.8|6782.4|6779.6|4
1616010570000|2021-03-17 19:49:30|6781.4|6778.6|6781.4|6778.6|6781.4|6778.6|6781.4|6778.6|11
1616010580000|2021-03-17 19:49:40|6781.1|6778.3|6779|6776.2|6781.1|6778.3|6779|6776.2|26
1616010590000|2021-03-17 19:49:50|6778.2|6775.4|6778.6|6775.8|6779.4|6776.6|6778.2|6775.4|5
1616010600000|2021-03-17 19:50:00|6778.4|6775.6|6778.6|6775.8|6779.2|6776.4|6777.4|6774.6|15
1616010610000|2021-03-17 19:50:10|6778.4|6775.6|6777.7|6774.9|6778.4|6775.6|6777.7|6774.9|3
1616010620000|2021-03-17 19:50:20|6777.6|6774.8|6777.6|6774.8|6777.6|6774.8|6777.6|6774.8|0
1616010640000|2021-03-17 19:50:40|6777.8|6775|6778.4|6775.6|6778.6|6775.8|6777.8|6775|0
1616010660000|2021-03-17 19:51:00|6778.6|6775.8|6779.4|6776.6|6779.6|6776.8|6778.6|6775.8|11
1616010670000|2021-03-17 19:51:10|6779.6|6776.8|6779.4|6776.6|6779.6|6776.8|6779.4|6776.6|0
1616010680000|2021-03-17 19:51:20|6779.6|6776.8|6779.6|6776.8|6780.1|6777.3|6779.4|6776.6|0
1616010690000|2021-03-17 19:51:30|6779.4|6776.6|6779.4|6776.6|6779.6|6776.8|6779.4|6776.6|0
1616010700000|2021-03-17 19:51:40|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|0
1616010710000|2021-03-17 19:51:50|6779.4|6776.6|6780.4|6777.6|6780.6|6777.8|6779.4|6776.6|2
1616010720000|2021-03-17 19:52:00|6780.6|6777.8|6781.1|6778.3|6781.1|6778.3|6780.4|6777.6|4
1616010730000|2021-03-17 19:52:10|6780.9|6778.1|6780.6|6777.8|6781.1|6778.3|6780.4|6777.6|0
1616010740000|2021-03-17 19:52:20|6780.4|6777.6|6781.4|6778.6|6781.4|6778.6|6780.4|6777.6|34
1616010750000|2021-03-17 19:52:30|6781.2|6778.4|6780.4|6777.6|6781.6|6778.8|6780.4|6777.6|17
1616010760000|2021-03-17 19:52:40|6780.6|6777.8|6780.6|6777.8|6780.6|6777.8|6780.6|6777.8|18
1616010770000|2021-03-17 19:52:50|6780.4|6777.6|6780.6|6777.8|6780.6|6777.8|6780.4|6777.6|5
1616010780000|2021-03-17 19:53:00|6780.4|6777.6|6781.4|6778.6|6781.4|6778.6|6780.4|6777.6|2
1616010800000|2021-03-17 19:53:20|6781.6|6778.8|6781.4|6778.6|6781.6|6778.8|6781.4|6778.6|1
1616010810000|2021-03-17 19:53:30|6781.6|6778.8|6782.4|6779.6|6782.6|6779.8|6781.4|6778.6|9
1616010820000|2021-03-17 19:53:40|6781.8|6779|6781.6|6778.8|6781.8|6779|6781.4|6778.6|2
1616010830000|2021-03-17 19:53:50|6781.4|6778.6|6781.6|6778.8|6781.6|6778.8|6781.4|6778.6|0
1616010840000|2021-03-17 19:54:00|6782.1|6779.3|6781.9|6779.1|6782.4|6779.6|6781.6|6778.8|3
1616010850000|2021-03-17 19:54:10|6781.6|6778.8|6781.6|6778.8|6782.4|6779.6|6781.6|6778.8|6
1616010860000|2021-03-17 19:54:20|6781.4|6778.6|6781.6|6778.8|6781.6|6778.8|6781.4|6778.6|0
1616010870000|2021-03-17 19:54:30|6781.4|6778.6|6781.4|6778.6|6781.6|6778.8|6781.4|6778.6|1
1616010880000|2021-03-17 19:54:40|6780.6|6777.8|6781.4|6778.6|6781.4|6778.6|6780.6|6777.8|0
1616010890000|2021-03-17 19:54:50|6780.6|6777.8|6781.1|6778.3|6781.2|6778.4|6780.6|6777.8|0
1616010900000|2021-03-17 19:55:00|6780.6|6777.8|6781.1|6778.3|6781.1|6778.3|6780.4|6777.6|3
1616010910000|2021-03-17 19:55:10|6780.9|6778.1|6779.4|6776.6|6780.9|6778.1|6779.2|6776.4|18
1616010920000|2021-03-17 19:55:20|6779.2|6776.4|6778.2|6775.4|6779.4|6776.6|6778.2|6775.4|3
1616010930000|2021-03-17 19:55:30|6777.9|6775.1|6779.4|6776.6|6779.4|6776.6|6777.9|6775.1|7
1616010940000|2021-03-17 19:55:40|6778.8|6776|6778.6|6775.8|6779.4|6776.6|6778.4|6775.6|10
1616010950000|2021-03-17 19:55:50|6778.4|6775.6|6777.7|6774.9|6778.4|6775.6|6777.7|6774.9|61
1616010960000|2021-03-17 19:56:00|6776.4|6773.6|6777.4|6774.6|6777.9|6775.1|6776.4|6773.6|7
1616010970000|2021-03-17 19:56:10|6776.4|6773.6|6775.4|6772.6|6776.4|6773.6|6775.2|6772.4|8
1616010980000|2021-03-17 19:56:20|6775.6|6772.8|6777.4|6774.6|6777.4|6774.6|6773.7|6770.9|116
1616010990000|2021-03-17 19:56:30|6777.6|6774.8|6777.4|6774.6|6777.7|6774.9|6777.4|6774.6|3
1616011020000|2021-03-17 19:57:00|6777.6|6774.8|6777.4|6774.6|6777.6|6774.8|6777.4|6774.6|2
1616011030000|2021-03-17 19:57:10|6777.6|6774.8|6777.4|6774.6|6777.6|6774.8|6777.4|6774.6|0
1616011040000|2021-03-17 19:57:20|6777.7|6774.9|6777.6|6774.8|6777.9|6775.1|6777.4|6774.6|1
1616011050000|2021-03-17 19:57:30|6777.4|6774.6|6777.6|6774.8|6777.6|6774.8|6777.4|6774.6|0
1616011060000|2021-03-17 19:57:40|6778.4|6775.6|6778.2|6775.4|6778.4|6775.6|6778.2|6775.4|1
1616011070000|2021-03-17 19:57:50|6778.4|6775.6|6778.2|6775.4|6778.4|6775.6|6778.2|6775.4|0
1616011080000|2021-03-17 19:58:00|||||||||2
1616011090000|2021-03-17 19:58:10|6778.4|6775.6|6779.2|6776.4|6780.2|6777.4|6778.2|6775.4|8
1616011100000|2021-03-17 19:58:20|6779.4|6776.6|6778.2|6775.4|6779.4|6776.6|6778.2|6775.4|1
1616011110000|2021-03-17 19:58:30|6778.8|6776|6780.2|6777.4|6781|6778.2|6778.8|6776|19
1616011120000|2021-03-17 19:58:40|6780|6777.2|6778.7|6775.9|6780|6777.2|6778.7|6775.9|6
1616011130000|2021-03-17 19:58:50|6778.4|6775.6|6778.4|6775.6|6778.4|6775.6|6778.4|6775.6|5
1616011140000|2021-03-17 19:59:00|6778.2|6775.4|6779.2|6776.4|6779.2|6776.4|6778.2|6775.4|5
1616011150000|2021-03-17 19:59:10|6779.4|6776.6|6778.7|6775.9|6779.4|6776.6|6778.7|6775.9|1
1616011160000|2021-03-17 19:59:20|6778.6|6775.8|6778.4|6775.6|6779.4|6776.6|6778.4|6775.6|0
1616011170000|2021-03-17 19:59:30|6778.2|6775.4|6778.7|6775.9|6779.4|6776.6|6778.2|6775.4|10
1616011180000|2021-03-17 19:59:40|6778.4|6775.6|6778.2|6775.4|6778.4|6775.6|6778.2|6775.4|1
1616011190000|2021-03-17 19:59:50|6778|6775.2|6778.2|6775.4|6778.4|6775.6|6777.4|6774.6|0
1616011200000|2021-03-17 20:00:00|6778.4|6775.6|6777.6|6774.8|6778.4|6775.6|6777.6|6774.8|5
1616011210000|2021-03-17 20:00:10|6778.4|6775.6|6779.4|6776.6|6779.4|6776.6|6778.2|6775.4|1
1616011220000|2021-03-17 20:00:20|6779.9|6777.1|6779.2|6776.4|6780|6777.2|6779.2|6776.4|1
1616011230000|2021-03-17 20:00:30|6778.7|6775.9|6779.5|6776.7|6779.7|6776.9|6778.7|6775.9|0
1616011240000|2021-03-17 20:00:40|6779.2|6776.4|6779.2|6776.4|6779.2|6776.4|6779.2|6776.4|0
1616011250000|2021-03-17 20:00:50|6779|6776.2|6777.2|6774.4|6779.2|6776.4|6776.7|6773.9|7
1616011260000|2021-03-17 20:01:00|6777|6774.2|6776|6773.2|6777.2|6774.4|6776|6773.2|10
1616011270000|2021-03-17 20:01:10|6775.4|6772.6|6775.4|6772.6|6775.4|6772.6|6775.4|6772.6|0
1616011300000|2021-03-17 20:01:40|6775.9|6773.1|6776.4|6773.6|6776.6|6773.8|6775.7|6772.9|0
1616011320000|2021-03-17 20:02:00|||||||||1
1616011330000|2021-03-17 20:02:10|6774.4|6771.6|6775.8|6773|6775.8|6773|6774.4|6771.6|19
1616011340000|2021-03-17 20:02:20|6776|6773.2|6775.4|6772.6|6776|6773.2|6774.4|6771.6|13
1616011350000|2021-03-17 20:02:30|6775.6|6772.8|6775.4|6772.6|6775.6|6772.8|6775.4|6772.6|2
1616011360000|2021-03-17 20:02:40|6773.4|6770.6|6776.4|6773.6|6776.4|6773.6|6773.4|6770.6|69
1616011370000|2021-03-17 20:02:50|6775.9|6773.1|6773.6|6770.8|6776.4|6773.6|6773.4|6770.6|42
1616011380000|2021-03-17 20:03:00|6773.4|6770.6|6775.4|6772.6|6775.6|6772.8|6773.4|6770.6|13
1616011390000|2021-03-17 20:03:10|6774.2|6771.4|6773.9|6771.1|6774.2|6771.4|6773.9|6771.1|8
1616011400000|2021-03-17 20:03:20|6774.2|6771.4|6774.8|6772|6775.4|6772.6|6774.2|6771.4|11
1616011410000|2021-03-17 20:03:30|6775.4|6772.6|6775.2|6772.4|6775.4|6772.6|6775.2|6772.4|0
1616011420000|2021-03-17 20:03:40|6774.2|6771.4|6774.4|6771.6|6774.6|6771.8|6774.2|6771.4|0
1616011430000|2021-03-17 20:03:50|6774.2|6771.4|6774.2|6771.4|6774.4|6771.6|6773.6|6770.8|2
1616011450000|2021-03-17 20:04:10|6773.4|6770.6|6773.4|6770.6|6773.6|6770.8|6773.4|6770.6|0
1616011460000|2021-03-17 20:04:20|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|0
1616011470000|2021-03-17 20:04:30|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|0
1616011480000|2021-03-17 20:04:40|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|1
1616011500000|2021-03-17 20:05:00|6774.2|6771.4|6774.2|6771.4|6774.4|6771.6|6773.4|6770.6|0
1616011520000|2021-03-17 20:05:20|6774.4|6771.6|6774.2|6771.4|6774.4|6771.6|6773.4|6770.6|0
1616011530000|2021-03-17 20:05:30|6774|6771.2|6773.9|6771.1|6774|6771.2|6773.7|6770.9|0
1616011540000|2021-03-17 20:05:40|6774|6771.2|6774.2|6771.4|6774.7|6771.9|6773.7|6770.9|2
1616011560000|2021-03-17 20:06:00|6774.4|6771.6|6774.4|6771.6|6774.4|6771.6|6774.2|6771.4|2
1616011580000|2021-03-17 20:06:20|6774.2|6771.4|6774.2|6771.4|6774.4|6771.6|6774.2|6771.4|1
1616011590000|2021-03-17 20:06:30|6774.4|6771.6|6774.2|6771.4|6774.4|6771.6|6774.2|6771.4|0
1616011600000|2021-03-17 20:06:40|6774.4|6771.6|6774.4|6771.6|6774.4|6771.6|6774.2|6771.4|0
1616011610000|2021-03-17 20:06:50|6774.2|6771.4|6774.4|6771.6|6774.4|6771.6|6774.2|6771.4|0
1616011620000|2021-03-17 20:07:00|6774.2|6771.4|6774.4|6771.6|6774.4|6771.6|6774.2|6771.4|3
1616011660000|2021-03-17 20:07:40|6774.2|6771.4|6773.9|6771.1|6774.2|6771.4|6773.7|6770.9|3
1616011670000|2021-03-17 20:07:50|6773.7|6770.9|6770.9|6768.1|6773.9|6771.1|6770.6|6767.8|18
1616011680000|2021-03-17 20:08:00|6770.6|6767.8|6772.4|6769.6|6772.6|6769.8|6770.4|6767.6|15
1616011690000|2021-03-17 20:08:10|6771.9|6769.1|6772.4|6769.6|6772.4|6769.6|6771.9|6769.1|0
1616011700000|2021-03-17 20:08:20|6773|6770.2|6773.4|6770.6|6773.6|6770.8|6773|6770.2|3
1616011710000|2021-03-17 20:08:30|6773.2|6770.4|6772.1|6769.3|6773.4|6770.6|6772.1|6769.3|0
1616011720000|2021-03-17 20:08:40|6771.6|6768.8|6771.4|6768.6|6771.6|6768.8|6771.4|6768.6|8
1616011740000|2021-03-17 20:09:00|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6771.9|6769.1|1
1616011750000|2021-03-17 20:09:10|||||||||6
1616011770000|2021-03-17 20:09:30|||||||||6
1616011780000|2021-03-17 20:09:40|6772.2|6769.4|6771.4|6768.6|6772.2|6769.4|6771.4|6768.6|0
1616011790000|2021-03-17 20:09:50|6771.6|6768.8|6769.4|6766.6|6771.6|6768.8|6769.4|6766.6|11
1616011800000|2021-03-17 20:10:00|6768.6|6765.8|6768.9|6766.1|6768.9|6766.1|6768.4|6765.6|2
1616011810000|2021-03-17 20:10:10|6768.4|6765.6|6768.6|6765.8|6768.6|6765.8|6768.4|6765.6|0
1616011820000|2021-03-17 20:10:20|6768.4|6765.6|6769.1|6766.3|6769.1|6766.3|6768.4|6765.6|4
1616011830000|2021-03-17 20:10:30|6769.2|6766.4|6769.4|6766.6|6769.4|6766.6|6768.6|6765.8|0
1616011840000|2021-03-17 20:10:40|||||||||3
1616011850000|2021-03-17 20:10:50|6769.6|6766.8|6771.4|6768.6|6771.4|6768.6|6769.4|6766.6|5
1616011870000|2021-03-17 20:11:10|||||||||1
1616011880000|2021-03-17 20:11:20|6770.8|6768|6770.6|6767.8|6770.8|6768|6770.6|6767.8|1
1616011890000|2021-03-17 20:11:30|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|0
1616011920000|2021-03-17 20:12:00|6770.7|6767.9|6770.7|6767.9|6770.7|6767.9|6770.7|6767.9|1
1616011930000|2021-03-17 20:12:10|6770.4|6767.6|6769.6|6766.8|6770.4|6767.6|6769.4|6766.6|2
1616011950000|2021-03-17 20:12:30|6770.2|6767.4|6770.2|6767.4|6770.4|6767.6|6769|6766.2|104
1616011960000|2021-03-17 20:12:40|6769.2|6766.4|6770|6767.2|6770.2|6767.4|6769.2|6766.4|0
1616011970000|2021-03-17 20:12:50|6770.2|6767.4|6770|6767.2|6770.2|6767.4|6770|6767.2|0
1616011980000|2021-03-17 20:13:00|6769.8|6767|6769|6766.2|6769.8|6767|6769|6766.2|3
1616012000000|2021-03-17 20:13:20|6769.7|6766.9|6769.5|6766.7|6769.8|6767|6769.5|6766.7|3
1616012010000|2021-03-17 20:13:30|6769.2|6766.4|6769.2|6766.4|6769.2|6766.4|6769|6766.2|1
1616012030000|2021-03-17 20:13:50|6769.4|6766.6|6769.2|6766.4|6770|6767.2|6769.2|6766.4|1
1616012040000|2021-03-17 20:14:00|6770|6767.2|6770.4|6767.6|6770.4|6767.6|6770|6767.2|2
1616012050000|2021-03-17 20:14:10|6770.7|6767.9|6770.7|6767.9|6770.7|6767.9|6770.7|6767.9|0
1616012060000|2021-03-17 20:14:20|6771.3|6768.5|6771.7|6768.9|6771.7|6768.9|6770.7|6767.9|14
1616012070000|2021-03-17 20:14:30|6772.2|6769.4|6771.7|6768.9|6772.2|6769.4|6771.7|6768.9|0
1616012080000|2021-03-17 20:14:40|6771.9|6769.1|6771.7|6768.9|6772.7|6769.9|6771.7|6768.9|6
1616012090000|2021-03-17 20:14:50|6772.2|6769.4|6772.2|6769.4|6772.2|6769.4|6772.2|6769.4|0
1616012100000|2021-03-17 20:15:00|6772.7|6769.9|6773.4|6770.6|6774.2|6771.4|6772.7|6769.9|6
1616012110000|2021-03-17 20:15:10|6774|6771.2|6774|6771.2|6774|6771.2|6774|6771.2|0
1616012130000|2021-03-17 20:15:30|6773.7|6770.9|6773.7|6770.9|6773.7|6770.9|6773.7|6770.9|0
1616012140000|2021-03-17 20:15:40|6772.5|6769.7|6772.5|6769.7|6772.5|6769.7|6772.5|6769.7|11
1616012160000|2021-03-17 20:16:00|6773.2|6770.4|6773.2|6770.4|6773.2|6770.4|6773|6770.2|0
1616012180000|2021-03-17 20:16:20|6773.7|6770.9|6774.2|6771.4|6774.2|6771.4|6773.7|6770.9|2
1616012190000|2021-03-17 20:16:30|6774.9|6772.1|6775.2|6772.4|6775.2|6772.4|6774.7|6771.9|6
1616012200000|2021-03-17 20:16:40|||||||||2
1616012210000|2021-03-17 20:16:50|6775.5|6772.7|6775.2|6772.4|6775.5|6772.7|6775.2|6772.4|5
1616012220000|2021-03-17 20:17:00|||||||||2
1616012230000|2021-03-17 20:17:10|6775|6772.2|6775.2|6772.4|6775.2|6772.4|6775|6772.2|3
1616012240000|2021-03-17 20:17:20|6776|6773.2|6776.2|6773.4|6776.2|6773.4|6776|6773.2|7
1616012250000|2021-03-17 20:17:30|6776|6773.2|6776.2|6773.4|6776.2|6773.4|6775|6772.2|2
1616012260000|2021-03-17 20:17:40|6775.6|6772.8|6776.2|6773.4|6776.2|6773.4|6775.4|6772.6|1
1616012280000|2021-03-17 20:18:00|6775.8|6773|6775.5|6772.7|6775.8|6773|6775|6772.2|2
1616012290000|2021-03-17 20:18:10|6775.2|6772.4|6775.2|6772.4|6775.2|6772.4|6775.2|6772.4|1
1616012300000|2021-03-17 20:18:20|6775|6772.2|6775|6772.2|6775.4|6772.6|6774.8|6772|62
1616012330000|2021-03-17 20:18:50|6775.7|6772.9|6775|6772.2|6775.7|6772.9|6775|6772.2|5
1616012340000|2021-03-17 20:19:00|6775.2|6772.4|6775.2|6772.4|6775.2|6772.4|6775.2|6772.4|0
1616012370000|2021-03-17 20:19:30|6775|6772.2|6775|6772.2|6775|6772.2|6775|6772.2|0
1616012380000|2021-03-17 20:19:40|6774.4|6771.6|6774.4|6771.6|6774.4|6771.6|6774.4|6771.6|0
1616012390000|2021-03-17 20:19:50|6775.4|6772.6|6775.2|6772.4|6775.4|6772.6|6775.2|6772.4|0
1616012400000|2021-03-17 20:20:00|6775|6772.2|6774.7|6771.9|6775|6772.2|6774.7|6771.9|0
1616012410000|2021-03-17 20:20:10|6774.4|6771.6|6774|6771.2|6774.4|6771.6|6773.9|6771.1|2
1616012420000|2021-03-17 20:20:20|6773.2|6770.4|6773.2|6770.4|6773.4|6770.6|6773.2|6770.4|1
1616012430000|2021-03-17 20:20:30|6771.1|6768.3|6772.8|6770|6772.8|6770|6770.9|6768.1|181
1616012440000|2021-03-17 20:20:40|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|2
1616012460000|2021-03-17 20:21:00|6773.2|6770.4|6772.4|6769.6|6773.4|6770.6|6772.4|6769.6|2
1616012470000|2021-03-17 20:21:10|6772.2|6769.4|6772.2|6769.4|6772.4|6769.6|6772.2|6769.4|0
1616012480000|2021-03-17 20:21:20|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|59
1616012490000|2021-03-17 20:21:30|6772.6|6769.8|6773.4|6770.6|6773.4|6770.6|6772.6|6769.8|55
1616012500000|2021-03-17 20:21:40|6772.4|6769.6|6773.2|6770.4|6773.2|6770.4|6772.4|6769.6|0
1616012510000|2021-03-17 20:21:50|6773.4|6770.6|6774.6|6771.8|6775.1|6772.3|6773.2|6770.4|27
1616012520000|2021-03-17 20:22:00|6773.9|6771.1|6774.2|6771.4|6774.6|6771.8|6773.6|6770.8|12
1616012530000|2021-03-17 20:22:10|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|0
1616012550000|2021-03-17 20:22:30|6774.1|6771.3|6774.6|6771.8|6775.1|6772.3|6774.1|6771.3|1
1616012560000|2021-03-17 20:22:40|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|0
1616012580000|2021-03-17 20:23:00|6773.8|6771|6773.9|6771.1|6774.1|6771.3|6773.8|6771|0
1616012590000|2021-03-17 20:23:10|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|0
1616012600000|2021-03-17 20:23:20|6773.4|6770.6|6772.6|6769.8|6773.4|6770.6|6772.6|6769.8|1
1616012610000|2021-03-17 20:23:30|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|0
1616012620000|2021-03-17 20:23:40|6771.6|6768.8|6772.6|6769.8|6772.6|6769.8|6771.6|6768.8|4
1616012630000|2021-03-17 20:23:50|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6771.8|6769|6
1616012660000|2021-03-17 20:24:20|||||||||5
1616012670000|2021-03-17 20:24:30|||||||||11
1616012690000|2021-03-17 20:24:50|6772.2|6769.4|6772.2|6769.4|6772.2|6769.4|6772.2|6769.4|2
1616012700000|2021-03-17 20:25:00|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|0
1616012710000|2021-03-17 20:25:10|6772.1|6769.3|6772.4|6769.6|6772.4|6769.6|6772.1|6769.3|4
1616012720000|2021-03-17 20:25:20|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|2
1616012730000|2021-03-17 20:25:30|6771.2|6768.4|6771.2|6768.4|6771.2|6768.4|6771.2|6768.4|6
1616012740000|2021-03-17 20:25:40|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|0
1616012750000|2021-03-17 20:25:50|6771.1|6768.3|6771.6|6768.8|6771.6|6768.8|6771.1|6768.3|1
1616012760000|2021-03-17 20:26:00|6771.8|6769|6771.8|6769|6771.8|6769|6771.8|6769|0
1616012770000|2021-03-17 20:26:10|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|0
1616012780000|2021-03-17 20:26:20|||||||||17
1616012810000|2021-03-17 20:26:50|||||||||4
1616012820000|2021-03-17 20:27:00|6772.7|6769.9|6772.7|6769.9|6772.7|6769.9|6772.7|6769.9|35
1616012830000|2021-03-17 20:27:10|||||||||17
1616012840000|2021-03-17 20:27:20|||||||||2
1616012850000|2021-03-17 20:27:30|6772.4|6769.6|6771.9|6769.1|6772.5|6769.7|6771.9|6769.1|2
1616012860000|2021-03-17 20:27:40|6772.1|6769.3|6771.2|6768.4|6772.7|6769.9|6770.4|6767.6|10
1616012870000|2021-03-17 20:27:50|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|0
1616012880000|2021-03-17 20:28:00|6771.4|6768.6|6771.4|6768.6|6771.4|6768.6|6770.9|6768.1|0
1616012890000|2021-03-17 20:28:10|6771.1|6768.3|6770.4|6767.6|6771.1|6768.3|6770.4|6767.6|1
1616012910000|2021-03-17 20:28:30|6770.9|6768.1|6770.9|6768.1|6770.9|6768.1|6770.9|6768.1|0
1616012920000|2021-03-17 20:28:40|6771.4|6768.6|6771.6|6768.8|6771.6|6768.8|6771.4|6768.6|1
1616012940000|2021-03-17 20:29:00|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|0
1616012960000|2021-03-17 20:29:20|6772.6|6769.8|6772.7|6769.9|6773.2|6770.4|6772.6|6769.8|1
1616012970000|2021-03-17 20:29:30|6772.4|6769.6|6773|6770.2|6773|6770.2|6772.4|6769.6|1
1616012980000|2021-03-17 20:29:40|||||||||3
1616012990000|2021-03-17 20:29:50|6772.7|6769.9|6772.7|6769.9|6772.7|6769.9|6772.7|6769.9|1
1616013000000|2021-03-17 20:30:00|6772.4|6769.6|6773|6770.2|6773|6770.2|6772.4|6769.6|2
1616013010000|2021-03-17 20:30:10|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|0
1616013020000|2021-03-17 20:30:20|6771.7|6768.9|6771.4|6768.6|6772.2|6769.4|6771.4|6768.6|6
1616013030000|2021-03-17 20:30:30|6771.6|6768.8|6771.4|6768.6|6771.6|6768.8|6771.4|6768.6|0
1616013040000|2021-03-17 20:30:40|6771.9|6769.1|6771.6|6768.8|6772.4|6769.6|6771.4|6768.6|4
1616013070000|2021-03-17 20:31:10|6771.4|6768.6|6771.4|6768.6|6771.6|6768.8|6771.1|6768.3|0
1616013080000|2021-03-17 20:31:20|6771.6|6768.8|6771.1|6768.3|6771.6|6768.8|6771.1|6768.3|1
1616013090000|2021-03-17 20:31:30|6771.4|6768.6|6771.4|6768.6|6771.6|6768.8|6771.4|6768.6|2
1616013110000|2021-03-17 20:31:50|6771.6|6768.8|6772.2|6769.4|6772.2|6769.4|6771.4|6768.6|3
1616013120000|2021-03-17 20:32:00|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|0
1616013130000|2021-03-17 20:32:10|6772.2|6769.4|6772.2|6769.4|6772.2|6769.4|6772.2|6769.4|1
1616013140000|2021-03-17 20:32:20|6772|6769.2|6772.2|6769.4|6772.2|6769.4|6772|6769.2|0
1616013150000|2021-03-17 20:32:30|6771|6768.2|6770.7|6767.9|6771|6768.2|6770.7|6767.9|4
1616013160000|2021-03-17 20:32:40|6770.4|6767.6|6771.2|6768.4|6771.2|6768.4|6770.4|6767.6|1
1616013180000|2021-03-17 20:33:00|6770.4|6767.6|6770.6|6767.8|6770.6|6767.8|6770.4|6767.6|0
1616013190000|2021-03-17 20:33:10|6771.2|6768.4|6770.4|6767.6|6771.2|6768.4|6770.4|6767.6|0
1616013210000|2021-03-17 20:33:30|6771|6768.2|6771.4|6768.6|6771.6|6768.8|6771|6768.2|3
1616013220000|2021-03-17 20:33:40|||||||||1
1616013230000|2021-03-17 20:33:50|6771.2|6768.4|6771.9|6769.1|6771.9|6769.1|6771.2|6768.4|2
1616013240000|2021-03-17 20:34:00|6772.2|6769.4|6771.4|6768.6|6772.2|6769.4|6771.4|6768.6|0
1616013250000|2021-03-17 20:34:10|6771.6|6768.8|6771.4|6768.6|6772.2|6769.4|6771.4|6768.6|2
1616013260000|2021-03-17 20:34:20|6771.2|6768.4|6771.2|6768.4|6771.2|6768.4|6771.2|6768.4|0
1616013270000|2021-03-17 20:34:30|6771.6|6768.8|6771.2|6768.4|6771.6|6768.8|6770.7|6767.9|0
1616013280000|2021-03-17 20:34:40|6771.6|6768.8|6770.9|6768.1|6771.6|6768.8|6770.9|6768.1|3
1616013300000|2021-03-17 20:35:00|6771.4|6768.6|6770.4|6767.6|6771.6|6768.8|6770.4|6767.6|4
1616013310000|2021-03-17 20:35:10|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|6770.4|6767.6|4
1616013320000|2021-03-17 20:35:20|6771.4|6768.6|6771.2|6768.4|6771.4|6768.6|6771.2|6768.4|2
1616013330000|2021-03-17 20:35:30|6771.4|6768.6|6771.2|6768.4|6771.4|6768.6|6771.2|6768.4|0
1616013340000|2021-03-17 20:35:40|6771.4|6768.6|6772.1|6769.3|6772.1|6769.3|6771.4|6768.6|0
1616013350000|2021-03-17 20:35:50|6771.9|6769.1|6771.9|6769.1|6771.9|6769.1|6771.9|6769.1|0
1616013360000|2021-03-17 20:36:00|6772.2|6769.4|6772.2|6769.4|6772.2|6769.4|6772.2|6769.4|0
1616013410000|2021-03-17 20:36:50|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|13
1616013440000|2021-03-17 20:37:20|||||||||4
1616013460000|2021-03-17 20:37:40|6772.7|6769.9|6772.7|6769.9|6772.7|6769.9|6772.7|6769.9|8
1616013470000|2021-03-17 20:37:50|6772.4|6769.6|6772.7|6769.9|6772.7|6769.9|6772.4|6769.6|7
1616013480000|2021-03-17 20:38:00|6772.4|6769.6|6771.7|6768.9|6772.4|6769.6|6771.7|6768.9|10
1616013500000|2021-03-17 20:38:20|6771.9|6769.1|6771.7|6768.9|6772.2|6769.4|6771.7|6768.9|0
1616013520000|2021-03-17 20:38:40|6771.4|6768.6|6770.4|6767.6|6771.4|6768.6|6770.4|6767.6|8
1616013530000|2021-03-17 20:38:50|6770.7|6767.9|6770.7|6767.9|6770.7|6767.9|6770.7|6767.9|3
1616013540000|2021-03-17 20:39:00|6771.2|6768.4|6771|6768.2|6771.2|6768.4|6771|6768.2|0
1616013550000|2021-03-17 20:39:10|6771.2|6768.4|6771.2|6768.4|6771.2|6768.4|6771.2|6768.4|0
1616013560000|2021-03-17 20:39:20|6771|6768.2|6771|6768.2|6771|6768.2|6771|6768.2|0
1616013570000|2021-03-17 20:39:30|6771.2|6768.4|6771.2|6768.4|6771.2|6768.4|6771|6768.2|0
1616013580000|2021-03-17 20:39:40|6771|6768.2|6771.2|6768.4|6771.2|6768.4|6771|6768.2|0
1616013590000|2021-03-17 20:39:50|6771|6768.2|6770.7|6767.9|6771|6768.2|6770.7|6767.9|1
1616013600000|2021-03-17 20:40:00|6771.2|6768.4|6771.2|6768.4|6771.2|6768.4|6771.2|6768.4|0
1616013610000|2021-03-17 20:40:10|6771|6768.2|6770.7|6767.9|6771|6768.2|6770.7|6767.9|0
1616013660000|2021-03-17 20:41:00|6770.9|6768.1|6770.9|6768.1|6770.9|6768.1|6770.9|6768.1|0
1616013690000|2021-03-17 20:41:30|6770.7|6767.9|6770.7|6767.9|6770.7|6767.9|6770.7|6767.9|0
1616013700000|2021-03-17 20:41:40|6770.4|6767.6|6770.9|6768.1|6771.2|6768.4|6770.4|6767.6|6
1616013710000|2021-03-17 20:41:50|6770.7|6767.9|6770.4|6767.6|6770.7|6767.9|6770.4|6767.6|5
1616013720000|2021-03-17 20:42:00|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|6770.4|6767.6|1
1616013750000|2021-03-17 20:42:30|6770.4|6767.6|6770.6|6767.8|6770.6|6767.8|6770.4|6767.6|0
1616013760000|2021-03-17 20:42:40|6770.1|6767.3|6770.1|6767.3|6770.1|6767.3|6770.1|6767.3|2
1616013780000|2021-03-17 20:43:00|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|0
1616013800000|2021-03-17 20:43:20|6771.4|6768.6|6771.2|6768.4|6771.4|6768.6|6771.2|6768.4|1
1616013820000|2021-03-17 20:43:40|6771.4|6768.6|6771.2|6768.4|6771.4|6768.6|6771.2|6768.4|2
1616013830000|2021-03-17 20:43:50|6771.7|6768.9|6771.2|6768.4|6771.7|6768.9|6771.2|6768.4|0
1616013840000|2021-03-17 20:44:00|6771.7|6768.9|6771.7|6768.9|6771.7|6768.9|6771.7|6768.9|0
1616013860000|2021-03-17 20:44:20|6771.5|6768.7|6771.5|6768.7|6771.5|6768.7|6771.5|6768.7|0
1616013870000|2021-03-17 20:44:30|6771.4|6768.6|6771.4|6768.6|6771.4|6768.6|6771.4|6768.6|0
1616013880000|2021-03-17 20:44:40|6771.2|6768.4|6770.9|6768.1|6771.2|6768.4|6770.9|6768.1|0
1616013890000|2021-03-17 20:44:50|6771.4|6768.6|6771.4|6768.6|6771.4|6768.6|6771.4|6768.6|0
1616013900000|2021-03-17 20:45:00|6770.9|6768.1|6770.7|6767.9|6771.4|6768.6|6770.7|6767.9|3
1616013910000|2021-03-17 20:45:10|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|0
1616013920000|2021-03-17 20:45:20|6771.2|6768.4|6771.2|6768.4|6771.2|6768.4|6771.2|6768.4|1
1616013930000|2021-03-17 20:45:30|6771|6768.2|6771|6768.2|6771.2|6768.4|6771|6768.2|0
1616013940000|2021-03-17 20:45:40|6771.2|6768.4|6771.2|6768.4|6771.4|6768.6|6771.2|6768.4|0
1616013950000|2021-03-17 20:45:50|6771.4|6768.6|6771.2|6768.4|6771.4|6768.6|6771.2|6768.4|0
1616013960000|2021-03-17 20:46:00|6771|6768.2|6771.2|6768.4|6772.2|6769.4|6771|6768.2|7
1616013990000|2021-03-17 20:46:30|6771|6768.2|6770.5|6767.7|6771|6768.2|6770.5|6767.7|3
1616014000000|2021-03-17 20:46:40|6770.2|6767.4|6770.2|6767.4|6770.2|6767.4|6770.2|6767.4|0
1616014010000|2021-03-17 20:46:50|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|0
1616014020000|2021-03-17 20:47:00|6768.9|6766.1|6768.9|6766.1|6768.9|6766.1|6768.9|6766.1|13
1616014030000|2021-03-17 20:47:10|6769.2|6766.4|6766|6763.2|6769.2|6766.4|6766|6763.2|4
1616014040000|2021-03-17 20:47:20|6766.2|6763.4|6766.4|6763.6|6766.4|6763.6|6766.2|6763.4|5
1616014050000|2021-03-17 20:47:30|6766.2|6763.4|6766.2|6763.4|6766.2|6763.4|6766.2|6763.4|0
1616014070000|2021-03-17 20:47:50|6766.5|6763.7|6766.9|6764.1|6766.9|6764.1|6766.5|6763.7|0
1616014080000|2021-03-17 20:48:00|6766.4|6763.6|6766.5|6763.7|6766.9|6764.1|6766.4|6763.6|0
1616014090000|2021-03-17 20:48:10|6766.9|6764.1|6769.4|6766.6|6769.4|6766.6|6766.9|6764.1|82
1616014110000|2021-03-17 20:48:30|6769.2|6766.4|6768.9|6766.1|6769.2|6766.4|6768.7|6765.9|0
1616014120000|2021-03-17 20:48:40|||||||||4
1616014130000|2021-03-17 20:48:50|6768.2|6765.4|6768.4|6765.6|6768.4|6765.6|6768.2|6765.4|6
1616014140000|2021-03-17 20:49:00|6768.2|6765.4|6762.4|6759.6|6768.2|6765.4|6762.4|6759.6|5
1616014150000|2021-03-17 20:49:10|6762.5|6759.7|6758.4|6755.6|6762.5|6759.7|6756.9|6754.1|83
1616014160000|2021-03-17 20:49:20|6758.2|6755.4|6758.5|6755.7|6758.5|6755.7|6757.4|6754.6|52
1616014180000|2021-03-17 20:49:40|6758.4|6755.6|6757.5|6754.7|6758.4|6755.6|6756.9|6754.1|32
1616014190000|2021-03-17 20:49:50|6757.4|6754.6|6761.9|6759.1|6761.9|6759.1|6757.2|6754.4|15
1616014200000|2021-03-17 20:50:00|6761.5|6758.7|6761.9|6759.1|6763.3|6760.5|6761.5|6758.7|3
1616014210000|2021-03-17 20:50:10|6760.5|6757.7|6760.5|6757.7|6760.5|6757.7|6760.5|6757.7|1
1616014220000|2021-03-17 20:50:20|6761|6758.2|6761.5|6758.7|6761.5|6758.7|6760.4|6757.6|1
1616014230000|2021-03-17 20:50:30|6762|6759.2|6762|6759.2|6762.4|6759.6|6761|6758.2|8
1616014240000|2021-03-17 20:50:40|6763|6760.2|6763.5|6760.7|6763.5|6760.7|6763|6760.2|7
1616014260000|2021-03-17 20:51:00|6764|6761.2|6765.7|6762.9|6765.7|6762.9|6763.5|6760.7|12
1616014270000|2021-03-17 20:51:10|6767|6764.2|6763.5|6760.7|6767|6764.2|6763.5|6760.7|2
1616014280000|2021-03-17 20:51:20|6764.9|6762.1|6764.9|6762.1|6764.9|6762.1|6764.9|6762.1|0
1616014290000|2021-03-17 20:51:30|6765.2|6762.4|6763.9|6761.1|6765.2|6762.4|6763.9|6761.1|0
1616014300000|2021-03-17 20:51:40|6763.5|6760.7|6763.4|6760.6|6763.5|6760.7|6763.4|6760.6|0
1616014320000|2021-03-17 20:52:00|6762.4|6759.6|6762.5|6759.7|6762.5|6759.7|6762.4|6759.6|1
1616014330000|2021-03-17 20:52:10|6762.9|6760.1|6762.9|6760.1|6763.5|6760.7|6762.9|6760.1|1
1616014340000|2021-03-17 20:52:20|6763.5|6760.7|6762.9|6760.1|6763.5|6760.7|6762.9|6760.1|4
1616014360000|2021-03-17 20:52:40|6762.5|6759.7|6763.2|6760.4|6763.4|6760.6|6762.5|6759.7|2
1616014370000|2021-03-17 20:52:50|6759.3|6756.5|6759|6756.2|6759.3|6756.5|6758.5|6755.7|17
1616014380000|2021-03-17 20:53:00|6758.8|6756|6759|6756.2|6759|6756.2|6758.8|6756|32
1616014390000|2021-03-17 20:53:10|6759.3|6756.5|6759|6756.2|6759.3|6756.5|6759|6756.2|6
1616014400000|2021-03-17 20:53:20|||||||||6
1616014410000|2021-03-17 20:53:30|6759.3|6756.5|6759|6756.2|6759.3|6756.5|6759|6756.2|10
1616014420000|2021-03-17 20:53:40|6760.4|6757.6|6760.4|6757.6|6760.4|6757.6|6760.4|6757.6|11
1616014430000|2021-03-17 20:53:50|6760.2|6757.4|6760.2|6757.4|6760.2|6757.4|6760.2|6757.4|6
1616014440000|2021-03-17 20:54:00|6760.4|6757.6|6759.9|6757.1|6761.4|6758.6|6759.9|6757.1|3
1616014450000|2021-03-17 20:54:10|||||||||1
1616014460000|2021-03-17 20:54:20|6760.4|6757.6|6761.5|6758.7|6761.5|6758.7|6760.4|6757.6|3
1616014470000|2021-03-17 20:54:30|6761.4|6758.6|6761.5|6758.7|6761.5|6758.7|6760.4|6757.6|3
1616014480000|2021-03-17 20:54:40|6761.7|6758.9|6761.2|6758.4|6762.2|6759.4|6760.5|6757.7|0
1616014500000|2021-03-17 20:55:00|6760.5|6757.7|6760.3|6756.3|6760.5|6757.7|6758.3|6755.5|54
1616014510000|2021-03-17 20:55:10|6760|6756|6760|6756|6760|6757.1|6759.9|6756|7
1616014530000|2021-03-17 20:55:30|6759.5|6756.7|6759.4|6756.6|6760.5|6757.7|6759.4|6756.6|4
1616014550000|2021-03-17 20:55:50|6758.8|6756|6759.2|6756.4|6759.6|6756.4|6758.8|6755.6|3
1616014560000|2021-03-17 20:56:00|6759.4|6756.6|6759.4|6756.6|6759.4|6756.6|6759.4|6756.6|2
1616014590000|2021-03-17 20:56:30|6759.6|6755.6|6759.5|6756.7|6760.3|6756.7|6759.2|6755.6|10
1616014600000|2021-03-17 20:56:40|6759.9|6757.1|6759.9|6757.1|6759.9|6757.1|6759.9|6757.1|0
1616014610000|2021-03-17 20:56:50|6760.6|6756.6|6760.5|6757.7|6761.3|6757.7|6760.2|6756.6|1
1616014620000|2021-03-17 20:57:00|6760.2|6757.4|6761.3|6757.3|6761.3|6757.7|6760.2|6757.3|2
1616014630000|2021-03-17 20:57:10|6760.9|6758.1|6760.9|6758.1|6760.9|6758.1|6760.9|6758.1|2
1616014640000|2021-03-17 20:57:20|6763|6759|6761.6|6757.6|6765.4|6760.1|6761.2|6755.4|14
1616014650000|2021-03-17 20:57:30|6761.2|6758.4|6761.6|6757.6|6761.6|6758.4|6760.8|6757.6|0
1616014660000|2021-03-17 20:57:40|6761.2|6758.4|6761.5|6758.7|6761.5|6758.7|6761.2|6758.4|0
1616014670000|2021-03-17 20:57:50|6761.2|6758.4|6761.2|6758.4|6761.2|6758.4|6761.2|6758.4|1
1616014680000|2021-03-17 20:58:00|6760.8|6758|6760.8|6758|6761.6|6758|6760.8|6757.6|0
1616014690000|2021-03-17 20:58:10|6760.5|6757.7|6759.3|6755.3|6761.3|6757.7|6758.7|6755.3|6
1616014700000|2021-03-17 20:58:20|6758.9|6756.1|6757.9|6755.1|6759.5|6756.1|6757.5|6754.7|5
1616014710000|2021-03-17 20:58:30|6759|6755|6757|6754.2|6759|6756.2|6756.9|6754.1|10
1616014720000|2021-03-17 20:58:40|6756.9|6754.1|6758|6755.2|6758|6755.2|6756.9|6754.1|4
1616014730000|2021-03-17 20:58:50|6758.6|6755.8|6758.7|6755.9|6759.5|6756.7|6758.2|6754.6|7
1616014740000|2021-03-17 20:59:00|6758.9|6756.1|6759.2|6756.4|6759.2|6756.4|6758.7|6755.9|6
1616014750000|2021-03-17 20:59:10|6759.9|6757.1|6759.1|6755.1|6759.9|6757.1|6758.5|6755.1|2
1616014760000|2021-03-17 20:59:20|6758.5|6755.7|6758.2|6755.4|6762.1|6755.9|6757.7|6752.1|5
1616014770000|2021-03-17 20:59:30|6757.9|6755.1|6758.3|6754.3|6758.9|6755.4|6757.5|6754.3|13
1616014780000|2021-03-17 20:59:40|6758.9|6754.9|6757.7|6754.9|6758.9|6755.7|6757.5|6754.7|2
1616014790000|2021-03-17 20:59:50|6759.3|6755.3|6758.9|6756.1|6759.3|6756.1|6758.9|6755.3|5
1616014800000|2021-03-17 21:00:00|6759.3|6755.3|6762.8|6752.8|6762.8|6755.6|6759.3|6752.8|6
1616014810000|2021-03-17 21:00:10|6762.4|6752.4|6762.4|6752.4|6762.4|6752.4|6762.4|6752.4|0
1616014830000|2021-03-17 21:00:30|6758.4|6755.6|6757.8|6755|6758.4|6755.6|6757.8|6755|0
1616014840000|2021-03-17 21:00:40|6761.4|6751.4|6762.4|6752.4|6762.4|6752.4|6761.4|6751.4|6
1616014860000|2021-03-17 21:01:00|||||||||2
1616014870000|2021-03-17 21:01:10|6762.6|6752.6|6762.4|6752.4|6762.6|6752.6|6762.4|6752.4|2
1616014880000|2021-03-17 21:01:20|6762.1|6752.1|6762.1|6752.1|6762.1|6752.1|6762.1|6752.1|0
1616014890000|2021-03-17 21:01:30|6757.9|6753.9|6761.9|6751.9|6761.9|6753.9|6757.9|6751.9|2
1616014900000|2021-03-17 21:01:40|6762.1|6752.1|6761.9|6751.9|6762.1|6752.1|6761.9|6751.9|5
1616014910000|2021-03-17 21:01:50|6761.4|6751.4|6761.4|6751.4|6761.9|6751.9|6761.4|6751.4|0
1616014920000|2021-03-17 21:02:00|6761.6|6751.6|6761.6|6751.6|6761.6|6751.6|6761.6|6751.6|0
1616014930000|2021-03-17 21:02:10|6761.9|6751.9|6762.3|6752.3|6762.3|6752.3|6761.9|6751.9|2
1616014980000|2021-03-17 21:03:00|6762.1|6752.1|6762.1|6752.1|6762.1|6752.1|6762.1|6752.1|0
1616014990000|2021-03-17 21:03:10|6762.3|6752.3|6763|6753|6763|6753|6762.3|6752.3|2
1616015000000|2021-03-17 21:03:20|6763.1|6753.1|6763.6|6753.6|6763.6|6753.6|6763.1|6753.1|0
1616015010000|2021-03-17 21:03:30|6759.6|6755.6|6759.6|6755.6|6759.6|6755.6|6759.6|6755.6|0
1616015020000|2021-03-17 21:03:40|6760.2|6756.2|6763.6|6753.6|6763.6|6756.2|6760.2|6753.6|1
1616015050000|2021-03-17 21:04:10|6763.8|6753.8|6764.1|6754.1|6764.1|6754.1|6763.8|6753.8|0
1616015070000|2021-03-17 21:04:30|6764.3|6754.3|6764.3|6754.3|6764.3|6754.3|6764.3|6754.3|0
1616015100000|2021-03-17 21:05:00|6764.4|6754.4|6764.8|6754.8|6764.8|6754.8|6764.4|6754.4|0
1616015110000|2021-03-17 21:05:10|6765.6|6755.6|6765.6|6755.6|6765.6|6755.6|6765.6|6755.6|0
1616015160000|2021-03-17 21:06:00|6766.1|6756.1|6766.1|6756.1|6766.1|6756.1|6766.1|6756.1|0
1616015220000|2021-03-17 21:07:00|6762.1|6759.3|6766.1|6756.1|6766.3|6759.3|6762.1|6755.1|0
1616015230000|2021-03-17 21:07:10|6765.4|6755.4|6761.5|6758.7|6765.4|6759|6761.5|6755.4|0
1616015270000|2021-03-17 21:07:50|6766.3|6756.3|6766.4|6756.4|6766.4|6756.4|6766.3|6756.3|1
1616015280000|2021-03-17 21:08:00|6766.8|6756.8|6767.1|6757.1|6767.1|6757.1|6766.8|6756.8|0
1616015290000|2021-03-17 21:08:10|6767.3|6757.3|6767.3|6757.3|6767.3|6757.3|6767.3|6757.3|0
1616015400000|2021-03-17 21:10:00|6765.8|6755.8|6765.8|6755.8|6765.8|6755.8|6765.8|6755.8|2
1616015410000|2021-03-17 21:10:10|6765.6|6755.6|6765.6|6755.6|6765.6|6755.6|6765.6|6755.6|0
1616015420000|2021-03-17 21:10:20|6765.8|6755.8|6764.1|6754.1|6765.8|6755.8|6764.1|6754.1|0
1616015470000|2021-03-17 21:11:10|6764.3|6754.3|6764.8|6754.8|6764.8|6754.8|6764.3|6754.3|0
1616015490000|2021-03-17 21:11:30|6765.3|6755.3|6765.3|6755.3|6765.3|6755.3|6765.3|6755.3|0
1616015500000|2021-03-17 21:11:40|6765.8|6755.8|6765.8|6755.8|6765.8|6755.8|6765.8|6755.8|0
1616015520000|2021-03-17 21:12:00|6766.4|6756.4|6766.8|6756.8|6766.8|6756.8|6766.4|6756.4|0
1616015550000|2021-03-17 21:12:30|6765.2|6755.2|6760.3|6757.5|6765.2|6757.5|6760.3|6755.2|6
1616015560000|2021-03-17 21:12:40|||||||||1
1616015570000|2021-03-17 21:12:50|||||||||5
1616015580000|2021-03-17 21:13:00|||||||||2
1616015590000|2021-03-17 21:13:10|||||||||1
1616015600000|2021-03-17 21:13:20|6759.5|6756.7|6759.5|6756.7|6759.5|6756.7|6759.5|6756.7|0
1616015610000|2021-03-17 21:13:30|6759.7|6756.9|6760|6757.2|6760|6757.2|6759.7|6756.9|0
1616015640000|2021-03-17 21:14:00|||||||||10
1616015660000|2021-03-17 21:14:20|||||||||5
1616015860000|2021-03-17 21:17:40|6759.9|6755.9|6759.9|6755.9|6759.9|6755.9|6759.9|6755.9|0
1616015870000|2021-03-17 21:17:50|6759.1|6756.3|6759.9|6755.9|6759.9|6756.3|6758.8|6755.6|0
1616015880000|2021-03-17 21:18:00|6760.2|6756.2|6760|6757.2|6760.2|6757.2|6760|6756.2|0
1616015920000|2021-03-17 21:18:40|||||||||5
1616015940000|2021-03-17 21:19:00|||||||||8
1616015980000|2021-03-17 21:19:40|||||||||7
1616015990000|2021-03-17 21:19:50|||||||||2
1616016010000|2021-03-17 21:20:10|||||||||15
1616016070000|2021-03-17 21:21:10|||||||||1
1616016090000|2021-03-17 21:21:30|||||||||2
1616016100000|2021-03-17 21:21:40|||||||||6
1616016110000|2021-03-17 21:21:50|||||||||18
1616016180000|2021-03-17 21:23:00|||||||||4
1616016460000|2021-03-17 21:27:40|||||||||3
1616016520000|2021-03-17 21:28:40|6760.2|6756.2|6759.9|6755.9|6760.2|6756.2|6759.9|6755.9|0
1616016540000|2021-03-17 21:29:00|6759.6|6756.8|6759.6|6756.8|6759.6|6756.8|6759.6|6756.8|1
1616016550000|2021-03-17 21:29:10|6760|6757.2|6760.2|6756.2|6760.2|6757.2|6760|6756.2|0
1616016560000|2021-03-17 21:29:20|6759.6|6756.8|6760|6757.2|6760|6757.2|6759.6|6756.8|0
1616016580000|2021-03-17 21:29:40|6759.6|6756.8|6760|6757.2|6760.2|6757.2|6759.6|6755.9|0
1616016590000|2021-03-17 21:29:50|6760.2|6756.2|6759.9|6755.9|6760.2|6756.2|6759.9|6755.9|0
1616016650000|2021-03-17 21:30:50|6760|6757.2|6760|6757.2|6760|6757.2|6760|6757.2|0
1616016670000|2021-03-17 21:31:10|6760.2|6756.2|6759.9|6755.9|6760.2|6756.2|6759.9|6755.9|0
1616016680000|2021-03-17 21:31:20|||||||||1
1616016700000|2021-03-17 21:31:40|6762.9|6752.9|6758.9|6754.9|6762.9|6755.2|6758.9|6752.4|5
1616016750000|2021-03-17 21:32:30|6758.5|6755.7|6758.5|6755.7|6758.5|6755.7|6758.5|6755.7|0
1616016780000|2021-03-17 21:33:00|6759.2|6755.2|6759.2|6755.2|6759.2|6755.2|6759.2|6755.2|0
1616016790000|2021-03-17 21:33:10|6759.1|6756.3|6759.5|6756.7|6759.5|6756.7|6759|6756.2|0
1616016800000|2021-03-17 21:33:20|6760|6757.2|6760|6757.2|6760|6757.2|6760|6757.2|0
1616016810000|2021-03-17 21:33:30|6758.7|6755.9|6757.3|6754.5|6758.7|6755.9|6757.3|6754.5|8
1616016820000|2021-03-17 21:33:40|6756.3|6753.5|6761.1|6751.1|6761.1|6753.5|6756.3|6751.1|48
1616016830000|2021-03-17 21:33:50|6758.2|6754.2|6761.1|6751.1|6761.2|6754.2|6758.2|6751.1|0
1616016850000|2021-03-17 21:34:10|6758.1|6754.1|6758.2|6754.2|6758.2|6754.2|6758.1|6754.1|0
1616016870000|2021-03-17 21:34:30|6761.1|6751.1|6761.1|6751.1|6761.1|6751.1|6761.1|6751.1|7
1616016880000|2021-03-17 21:34:40|6758.2|6754.2|6758.9|6754.9|6758.9|6755.7|6758.1|6754.2|0
1616016890000|2021-03-17 21:34:50|6762.1|6752.1|6757|6754.2|6762.6|6755.6|6757|6752.1|0
1616016900000|2021-03-17 21:35:00|6756.6|6753.8|6758.6|6754.6|6761.4|6754.6|6756.3|6751.4|6
1616016910000|2021-03-17 21:35:10|6761.7|6751.7|6762.1|6752.1|6762.6|6755.6|6759.6|6751.7|6
1616016920000|2021-03-17 21:35:20|6761.9|6751.9|6761.9|6751.9|6761.9|6751.9|6761.9|6751.9|0
1616016930000|2021-03-17 21:35:30|6761.4|6751.4|6761.4|6751.4|6761.4|6751.4|6761.4|6751.4|0
1616016940000|2021-03-17 21:35:40|6758.2|6754.2|6757.9|6753.9|6758.2|6754.2|6757.9|6753.9|0
1616016950000|2021-03-17 21:35:50|6761.4|6751.4|6761.4|6751.4|6761.4|6751.4|6761.4|6751.4|3
1616016970000|2021-03-17 21:36:10|6757.9|6753.9|6757.9|6753.9|6757.9|6753.9|6757.9|6753.9|0
1616016980000|2021-03-17 21:36:20|6757.5|6754.7|6757.5|6754.7|6757.5|6754.7|6757.5|6754.7|0
1616016990000|2021-03-17 21:36:30|6758.2|6754.2|6761.4|6751.4|6761.4|6754.6|6758.2|6751.4|1
1616017000000|2021-03-17 21:36:40|6758.6|6754.6|6761.4|6751.4|6761.4|6754.6|6758.6|6751.4|4
1616017010000|2021-03-17 21:36:50|6758.6|6754.6|6758.6|6754.6|6758.6|6754.6|6758.6|6754.6|0
1616017020000|2021-03-17 21:37:00|||||||||3
1616017030000|2021-03-17 21:37:10|6758|6755.2|6757.9|6753.9|6758|6755.2|6756.3|6753.5|1
1616017040000|2021-03-17 21:37:20|6757.1|6754.3|6756.6|6752.6|6757.1|6754.3|6756.1|6752.6|3
1616017050000|2021-03-17 21:37:30|6756.5|6753.7|6757.6|6747.6|6758.6|6753.7|6755|6747.4|7
1616017060000|2021-03-17 21:37:40|6758.1|6748.1|6755.6|6751.6|6758.1|6751.6|6755.6|6748.1|0
1616017130000|2021-03-17 21:38:50|6758.7|6748.7|6756.6|6752.6|6759.1|6752.6|6756.6|6748.7|0
1616017140000|2021-03-17 21:39:00|6756.1|6753.3|6757.6|6753.6|6757.6|6754|6756.1|6753.3|0
1616017150000|2021-03-17 21:39:10|6759.8|6749.8|6758.6|6748.6|6759.8|6749.8|6758.4|6748.4|26
1616017160000|2021-03-17 21:39:20|||||||||10
1616017170000|2021-03-17 21:39:30|6758.4|6748.4|6758.4|6748.4|6758.4|6748.4|6758.4|6748.4|1
1616017190000|2021-03-17 21:39:50|6758.6|6748.6|6758.6|6748.6|6758.6|6748.6|6758.6|6748.6|0
1616017200000|2021-03-17 21:40:00|6758.4|6748.4|6758.6|6748.6|6758.6|6748.6|6758.4|6748.4|3
1616017260000|2021-03-17 21:41:00|6758.5|6748.5|6759|6749|6759|6749|6758.5|6748.5|0
1616017270000|2021-03-17 21:41:10|6756.2|6752.2|6756.5|6752.5|6756.5|6752.5|6756.2|6752.2|0
1616017280000|2021-03-17 21:41:20|6760|6750|6760|6750|6760|6750|6760|6750|3
1616017350000|2021-03-17 21:42:30|6757.5|6747.5|6756|6746|6757.5|6747.5|6756|6746|5
1616017360000|2021-03-17 21:42:40|6751.4|6748.6|6751.4|6748.6|6751.4|6748.6|6750.9|6748.1|10
1616017380000|2021-03-17 21:43:00|6755|6745|6755.7|6745.7|6755.7|6745.7|6755|6745|7
1616017390000|2021-03-17 21:43:10|6756.7|6746.7|6752.4|6749.6|6758|6751.5|6752.4|6746.7|3
1616017430000|2021-03-17 21:43:50|6751.9|6749.1|6751.9|6749.1|6751.9|6749.1|6751.9|6749.1|0
1616017440000|2021-03-17 21:44:00|6752.1|6749.3|6752.4|6749.6|6752.4|6749.6|6752.1|6749.3|0
1616017450000|2021-03-17 21:44:10|6752.1|6749.3|6752.4|6749.6|6752.4|6749.6|6751.9|6749.1|0
1616017460000|2021-03-17 21:44:20|6753.5|6749.5|6752.4|6749.6|6753.5|6749.6|6752.4|6749.5|0
1616017470000|2021-03-17 21:44:30|6751.9|6749.1|6751.9|6749.1|6751.9|6749.1|6751.9|6749.1|0
1616017480000|2021-03-17 21:44:40|6752.1|6749.3|6752.4|6749.6|6752.4|6749.6|6752.1|6749.3|0
1616017560000|2021-03-17 21:46:00|||||||||3
1616017650000|2021-03-17 21:47:30|6751.3|6748.5|6751.3|6748.5|6751.3|6748.5|6751.3|6748.5|3
1616017660000|2021-03-17 21:47:40|6752.9|6748.9|6751.8|6749|6752.9|6749.3|6751.8|6748.9|22
1616017670000|2021-03-17 21:47:50|6752.9|6748.9|6752.9|6748.9|6752.9|6748.9|6752.9|6748.9|0
1616017680000|2021-03-17 21:48:00|6751.8|6749|6752.5|6748.5|6752.9|6749.5|6751.8|6748.5|0
1616017690000|2021-03-17 21:48:10|6752.9|6748.9|6751.8|6749|6756.4|6749.2|6751.8|6746|0
1616017770000|2021-03-17 21:49:30|6752.9|6748.9|6752.9|6748.9|6752.9|6748.9|6752.9|6748.9|4
1616017790000|2021-03-17 21:49:50|6757|6747|6757|6747|6757|6747|6757|6747|0
1616017800000|2021-03-17 21:50:00|6757.2|6747.2|6753.1|6750.3|6757.2|6750.3|6753.1|6747.2|0
1616017810000|2021-03-17 21:50:10|6752.4|6749.6|6752.9|6748.9|6752.9|6749.6|6752.4|6748.9|5
1616017820000|2021-03-17 21:50:20|6756.4|6746.4|6756.4|6746.4|6756.4|6746.4|6756.4|6746.4|0
1616017830000|2021-03-17 21:50:30|6753.5|6749.5|6753.5|6749.5|6753.5|6749.5|6753.5|6749.5|0
1616017840000|2021-03-17 21:50:40|6753.1|6750.3|6753.1|6750.3|6753.1|6750.3|6753.1|6750.3|0
1616017850000|2021-03-17 21:50:50|6753.9|6749.9|6753.5|6749.5|6753.9|6749.9|6753.5|6749.5|0
1616017900000|2021-03-17 21:51:40|6757.1|6747.1|6758|6748|6758|6748|6757.1|6747.1|0
1616018020000|2021-03-17 21:53:40|6755.5|6751.5|6755.5|6751.5|6755.5|6751.5|6755.5|6751.5|0
1616018070000|2021-03-17 21:54:30|6759|6749|6759|6749|6759|6749|6759|6749|0
1616018110000|2021-03-17 21:55:10|6755.5|6751.5|6755.5|6751.5|6755.5|6751.5|6755.5|6751.5|0
1616018120000|2021-03-17 21:55:20|6752.9|6750.1|6752.8|6750|6752.9|6750.1|6752.8|6750|3
1616018130000|2021-03-17 21:55:30|6757.5|6747.5|6758|6748|6758|6754.1|6755|6747.5|2
1616018140000|2021-03-17 21:55:40|6756.8|6746.8|6752.3|6749.5|6756.8|6749.5|6752.3|6746.8|4
1616018150000|2021-03-17 21:55:50|6758|6748|6758|6748|6758|6748|6758|6748|2
1616018170000|2021-03-17 21:56:10|6758.4|6748.4|6758.5|6748.5|6758.5|6748.5|6758|6748|0
1616018240000|2021-03-17 21:57:20|6758.4|6748.4|6758.4|6748.4|6758.4|6748.4|6758.4|6748.4|0
1616018300000|2021-03-17 21:58:20|6758.2|6748.2|6757.9|6747.9|6758.2|6748.2|6757.9|6747.9|0
1616018360000|2021-03-17 21:59:20|6750.9|6748.1|6755.7|6745.7|6755.7|6748.1|6750.9|6745.1|3
1616018380000|2021-03-17 21:59:40|6750.3|6747.5|6753.1|6743.1|6755.5|6747.5|6748.9|6742.5|13
1616018390000|2021-03-17 21:59:50|6753.7|6743.7|6753.3|6743.3|6756.5|6748.8|6748.3|6743.3|10
1616018400000|2021-03-17 22:00:00|6755.9|6745.9|6755.9|6745.9|6755.9|6745.9|6755.9|6745.9|0
1616025600000|2021-03-18 00:00:00|6766.8|6764|6762.5|6759.7|6767.1|6764|6762.5|6755.6|29
1616025610000|2021-03-18 00:00:10|6763.1|6760.3|6765.6|6762.8|6769.2|6762.8|6761.6|6758.2|73
1616025620000|2021-03-18 00:00:20|6767.7|6763.7|6767.6|6764.8|6768.1|6764.8|6767.1|6763.7|4
1616025630000|2021-03-18 00:00:30|6768|6765.2|6768.6|6765.8|6769.1|6765.8|6768|6764.7|3
1616025640000|2021-03-18 00:00:40|6768.3|6765.5|6767.6|6764.8|6768.3|6765.5|6767.6|6764.8|2
1616025650000|2021-03-18 00:00:50|6767.5|6764.7|6769.6|6766.8|6769.6|6766.8|6767.5|6764.7|3
1616025660000|2021-03-18 00:01:00|6769.7|6765.7|6769.6|6766.8|6769.7|6766.8|6769|6765.6|2
1616025670000|2021-03-18 00:01:10|6770|6767.2|6770.6|6767.8|6770.6|6767.8|6770|6767.2|3
1616025680000|2021-03-18 00:01:20|6771.5|6768.7|6771|6768.2|6771.5|6768.7|6771|6768.2|0
1616025690000|2021-03-18 00:01:30|6770.5|6767.7|6774.5|6771.7|6774.5|6771.7|6770.5|6767.7|8
1616025700000|2021-03-18 00:01:40|6777.1|6773.1|6776.3|6773.5|6777.1|6773.5|6776.1|6773.1|39
1616025710000|2021-03-18 00:01:50|6775.8|6773|6776|6773.2|6776|6773.2|6775.8|6773|4
1616025720000|2021-03-18 00:02:00|6776.3|6773.5|6775.7|6771.7|6776.3|6773.5|6774.3|6770.4|52
1616025730000|2021-03-18 00:02:10|6775.3|6772.5|6776.2|6773.4|6776.2|6773.4|6775.3|6772.5|0
1616025740000|2021-03-18 00:02:20|6777.4|6772.8|6777.7|6773.7|6777.7|6774.2|6775.4|6771.4|1
1616025750000|2021-03-18 00:02:30|6777|6774.2|6776.6|6773.8|6777.4|6774.2|6776.6|6773.4|0
1616025760000|2021-03-18 00:02:40|6777.4|6773.4|6776.6|6773.8|6777.4|6773.8|6776.6|6773.4|1
1616025770000|2021-03-18 00:02:50|6777.4|6773.4|6777.7|6773.7|6777.7|6774.8|6777.4|6773.4|0
1616025780000|2021-03-18 00:03:00|6776.6|6773.8|6777.7|6773.7|6777.7|6774.2|6776.6|6773.7|5
1616025790000|2021-03-18 00:03:10|6779.1|6775.1|6780.3|6777.5|6780.3|6777.5|6779|6775.1|1
1616025810000|2021-03-18 00:03:30|6780.4|6776.4|6779.1|6775.1|6780.4|6776.4|6778.3|6774.7|1
1616025820000|2021-03-18 00:03:40|6779.4|6775.4|6778.3|6775.5|6779.4|6775.5|6778.3|6775.4|0
1616025830000|2021-03-18 00:03:50|6779.1|6775.1|6779.1|6775.1|6779.1|6775.1|6779.1|6775.1|0
1616025840000|2021-03-18 00:04:00|6778.3|6775.5|6778.3|6775.5|6778.3|6775.5|6778.3|6775.5|0
1616025850000|2021-03-18 00:04:10|6778|6775.2|6777.8|6775|6778|6775.2|6777.8|6775|0
1616025860000|2021-03-18 00:04:20|6776.6|6773.8|6776.7|6772.7|6776.7|6773.8|6776.3|6772.7|6
1616025870000|2021-03-18 00:04:30|6776.4|6772.4|6773.3|6770.5|6776.4|6772.4|6773.3|6770.4|3
1616025880000|2021-03-18 00:04:40|6773.7|6770.9|6774.3|6771.5|6774.3|6771.5|6773.7|6770.9|0
1616025890000|2021-03-18 00:04:50|6775.1|6771.1|6776|6773.2|6776|6773.2|6774.6|6771.1|2
1616025900000|2021-03-18 00:05:00|6775.8|6773|6776|6773.2|6776.2|6773.4|6775.8|6773|1
1616025910000|2021-03-18 00:05:10|6776.8|6772.8|6776.3|6773.5|6777.1|6773.5|6776.3|6772.8|0
1616025950000|2021-03-18 00:05:50|6774.3|6771.5|6773.3|6770.5|6774.3|6771.5|6772.6|6769.4|25
1616025960000|2021-03-18 00:06:00|6774.4|6770.4|6773.6|6770.8|6774.7|6770.8|6773.3|6770.1|1
1616025970000|2021-03-18 00:06:10|6773.5|6770.7|6773.3|6770.5|6773.5|6770.7|6771.6|6768.8|15
1616025980000|2021-03-18 00:06:20|6773|6770.2|6772.1|6768.1|6773|6770.2|6772.1|6768.1|2
1616025990000|2021-03-18 00:06:30|6772.4|6768.4|6773.4|6769.4|6773.7|6770.5|6772.4|6768.4|0
1616026000000|2021-03-18 00:06:40|6773.1|6769.1|6773.1|6769.1|6773.1|6769.1|6773.1|6769.1|0
1616026010000|2021-03-18 00:06:50|6773|6770.2|6773|6770.2|6773|6770.2|6773|6770.2|0
1616026020000|2021-03-18 00:07:00|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|0
1616026030000|2021-03-18 00:07:10|6772.5|6769.7|6772.8|6770|6772.8|6770|6772.5|6769.7|0
1616026040000|2021-03-18 00:07:20|6772.6|6769.8|6773|6770.2|6773|6770.2|6772.6|6769.8|1
1616026050000|2021-03-18 00:07:30|6772.8|6770|6772.8|6770|6772.8|6770|6772.8|6770|0
1616026060000|2021-03-18 00:07:40|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|0
1616026080000|2021-03-18 00:08:00|6772.3|6769.5|6772.4|6768.4|6772.4|6769.5|6772.3|6768.4|0
1616026100000|2021-03-18 00:08:20|6772|6769.2|6772.6|6768.6|6772.6|6769.2|6772|6768.4|0
1616026110000|2021-03-18 00:08:30|6772.4|6768.4|6772.4|6768.4|6772.4|6768.4|6772.4|6768.4|0
1616026120000|2021-03-18 00:08:40|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|0
1616026130000|2021-03-18 00:08:50|6771.3|6768.5|6770|6767.2|6771.3|6768.5|6770|6767.2|0
1616026140000|2021-03-18 00:09:00|6770.6|6767.8|6771.3|6768.5|6771.3|6768.5|6770.6|6767.8|1
1616026150000|2021-03-18 00:09:10|6772.4|6768.4|6772.4|6768.4|6772.4|6768.4|6772.4|6768.4|0
1616026160000|2021-03-18 00:09:20|6772|6769.2|6772|6769.2|6772.4|6769.2|6771.6|6768.4|0
1616026180000|2021-03-18 00:09:40|6772.6|6769.8|6772|6769.2|6772.6|6769.8|6772|6769.2|5
1616026200000|2021-03-18 00:10:00|6771.6|6768.8|6771.5|6768.7|6771.6|6768.8|6771.3|6768.5|1
1616026210000|2021-03-18 00:10:10|6770|6767.2|6770|6767.2|6770|6767.2|6770|6767.2|14
1616026220000|2021-03-18 00:10:20|6769.5|6766.7|6769.6|6766.8|6770.1|6766.8|6768|6765.2|7
1616026230000|2021-03-18 00:10:30|6769.5|6766.7|6769.6|6766.8|6769.8|6767|6769.1|6766.3|5
1616026240000|2021-03-18 00:10:40|6769.8|6767|6769.8|6767|6769.8|6767|6769.6|6766.8|0
1616026260000|2021-03-18 00:11:00|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|1
1616026270000|2021-03-18 00:11:10|6770.3|6767.5|6772.3|6769.5|6772.7|6769.5|6770.3|6767.5|4
1616026280000|2021-03-18 00:11:20|6772.7|6768.7|6772.7|6768.7|6772.7|6768.7|6772.7|6768.7|0
1616026290000|2021-03-18 00:11:30|6772.3|6769.5|6772.3|6769.5|6773.7|6769.8|6772.3|6769.5|1
1616026300000|2021-03-18 00:11:40|6773|6770.2|6772.3|6769.5|6773.3|6770.5|6772.3|6769.5|0
1616026310000|2021-03-18 00:11:50|6772.7|6769.9|6773|6770.2|6773.3|6770.5|6772.7|6769.9|0
1616026320000|2021-03-18 00:12:00|6772.6|6769.8|6772.7|6768.7|6772.7|6769.8|6772|6768.7|0
1616026330000|2021-03-18 00:12:10|6772|6769.2|6772|6769.2|6773|6770.2|6771.6|6768.8|0
1616026360000|2021-03-18 00:12:40|6771.8|6769|6772|6769.2|6772|6769.2|6771.1|6768.3|0
1616026370000|2021-03-18 00:12:50|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|0
1616026380000|2021-03-18 00:13:00|6772|6769.2|6772.3|6769.5|6772.3|6769.5|6771.3|6768.5|0
1616026390000|2021-03-18 00:13:10|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|0
1616026430000|2021-03-18 00:13:50|6771|6768.2|6771.3|6768.5|6771.3|6768.5|6770.8|6768|1
1616026450000|2021-03-18 00:14:10|6770.1|6767.3|6770.3|6767.5|6770.3|6767.5|6770.1|6767.3|1
1616026470000|2021-03-18 00:14:30|6770.6|6767.8|6771|6768.2|6771|6768.2|6770.6|6767.8|0
1616026490000|2021-03-18 00:14:50|6771.4|6767.4|6771.4|6767.4|6771.4|6767.4|6771.4|6767.4|0
1616026500000|2021-03-18 00:15:00|6771|6768.2|6771|6768.2|6771.4|6768.2|6771|6767.4|0
1616026510000|2021-03-18 00:15:10|6771.4|6767.4|6771|6768.2|6771.4|6768.2|6771|6767.4|0
1616026580000|2021-03-18 00:16:20|6773.4|6769.4|6773|6770.2|6773.4|6770.2|6773|6769.4|2
1616026590000|2021-03-18 00:16:30|6773.7|6770.9|6775.3|6772.5|6775.3|6772.5|6773.7|6770.9|0
1616026600000|2021-03-18 00:16:40|6776.4|6772.4|6775.3|6772.5|6776.4|6773|6775.3|6772.4|0
1616026610000|2021-03-18 00:16:50|6775.8|6773|6775.9|6773.1|6776.1|6773.3|6775.8|6773|0
1616026620000|2021-03-18 00:17:00|6776.1|6773.3|6776.1|6773.3|6776.1|6773.3|6776.1|6773.3|0
1616026630000|2021-03-18 00:17:10|6776.3|6773.5|6777.4|6773.4|6777.4|6773.8|6776.1|6773.3|0
1616026640000|2021-03-18 00:17:20|6776.6|6773.8|6776.3|6773.5|6776.7|6773.8|6776.3|6772.7|19
1616026650000|2021-03-18 00:17:30|6776.7|6772.7|6776.7|6772.7|6776.7|6773.5|6776.3|6772.7|0
1616026660000|2021-03-18 00:17:40|6776.4|6772.4|6776.3|6773.5|6776.4|6773.5|6776|6772.4|0
1616026690000|2021-03-18 00:18:10|6776.8|6774|6776.8|6774|6776.8|6774|6776.8|6774|0
1616026700000|2021-03-18 00:18:20|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|0
1616026720000|2021-03-18 00:18:40|6776.3|6773.5|6776.3|6773.5|6776.3|6773.5|6776.3|6773.5|0
1616026730000|2021-03-18 00:18:50|6776.8|6774|6776.3|6773.5|6776.8|6774|6776.3|6773.5|0
1616026740000|2021-03-18 00:19:00|6775.9|6773.1|6775.6|6772.8|6775.9|6773.1|6775.6|6772.8|0
1616026750000|2021-03-18 00:19:10|6775.3|6772.5|6775.3|6772.5|6775.3|6772.5|6775.3|6772.5|0
1616026760000|2021-03-18 00:19:20|6776.4|6772.4|6775.3|6772.5|6776.4|6772.5|6775.3|6772.4|0
1616026780000|2021-03-18 00:19:40|6775.5|6772.7|6775.6|6772.8|6775.8|6773|6775.5|6772.7|0
1616026800000|2021-03-18 00:20:00|6775.3|6772.5|6775.3|6772.5|6775.3|6772.5|6775.3|6772.5|0
1616026810000|2021-03-18 00:20:10|6775.1|6772.3|6774.6|6771.8|6775.1|6772.3|6774.6|6771.8|1
1616026820000|2021-03-18 00:20:20|6773.3|6770.5|6773.6|6770.8|6773.6|6770.8|6772.6|6769.8|2
1616026830000|2021-03-18 00:20:30|6773.3|6770.5|6773|6770.2|6773.7|6770.5|6773|6769.7|5
1616026840000|2021-03-18 00:20:40|6773.3|6770.5|6773.3|6770.5|6773.3|6770.5|6773.3|6770.5|0
1616026860000|2021-03-18 00:21:00|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|1
1616026930000|2021-03-18 00:22:10|6772.8|6770|6773|6770.2|6773|6770.2|6772.8|6770|2
1616026950000|2021-03-18 00:22:30|6772.3|6769.5|6771.8|6769|6772.4|6769.5|6771.8|6768.4|5
1616026960000|2021-03-18 00:22:40|6772.3|6769.5|6773|6770.2|6773.5|6770.7|6772.3|6769.5|3
1616026970000|2021-03-18 00:22:50|6772.8|6770|6772.8|6770|6772.8|6770|6772.8|6770|0
1616026980000|2021-03-18 00:23:00|6773.5|6770.7|6772.8|6770|6773.5|6770.7|6772.8|6770|1
1616026990000|2021-03-18 00:23:10|6773|6770.2|6771.8|6769|6773|6770.2|6771.8|6769|31
1616027010000|2021-03-18 00:23:30|6772.1|6769.3|6772.8|6770|6772.8|6770|6772.1|6769.3|5
1616027040000|2021-03-18 00:24:00|6772.6|6769.8|6771.6|6768.8|6772.6|6769.8|6771.6|6768.8|6
1616027070000|2021-03-18 00:24:30|6772.3|6769.5|6772.6|6769.8|6772.6|6769.8|6772.3|6769.5|1
1616027080000|2021-03-18 00:24:40|6772.3|6769.5|6772.1|6769.3|6772.3|6769.5|6772.1|6769.3|0
1616027090000|2021-03-18 00:24:50|6772|6769.2|6772.6|6769.8|6772.6|6769.8|6772|6769.2|0
1616027110000|2021-03-18 00:25:10|6772.1|6769.3|6771.8|6769|6772.1|6769.3|6771.8|6769|0
1616027120000|2021-03-18 00:25:20|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|0
1616027160000|2021-03-18 00:26:00|6772.1|6769.3|6771.8|6769|6772.1|6769.3|6771.8|6769|0
1616027170000|2021-03-18 00:26:10|6771.6|6768.8|6771.3|6768.5|6771.6|6768.8|6771.3|6768.5|4
1616027180000|2021-03-18 00:26:20|6770.6|6767.8|6771.9|6769.1|6772.1|6769.3|6770.6|6767.7|0
1616027190000|2021-03-18 00:26:30|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|0
1616027200000|2021-03-18 00:26:40|6771.9|6769.1|6771.6|6768.8|6772.1|6769.3|6771.6|6768.8|0
1616027220000|2021-03-18 00:27:00|6771.9|6769.1|6772.6|6769.8|6772.6|6769.8|6771.9|6769.1|1
1616027230000|2021-03-18 00:27:10|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|0
1616027240000|2021-03-18 00:27:20|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|1
1616027260000|2021-03-18 00:27:40|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|0
1616027310000|2021-03-18 00:28:30|6772.6|6769.8|6773|6770.2|6773|6770.2|6772.6|6769.8|0
1616027320000|2021-03-18 00:28:40|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|0
1616027340000|2021-03-18 00:29:00|6771.3|6768.5|6771.3|6768.5|6771.3|6768.5|6771.3|6768.5|0
1616027370000|2021-03-18 00:29:30|6771.8|6769|6771.6|6768.8|6771.8|6769|6771.6|6768.8|0
1616027380000|2021-03-18 00:29:40|6771.5|6768.7|6771.6|6768.8|6771.9|6769.1|6771.5|6768.7|0
1616027390000|2021-03-18 00:29:50|6772.1|6769.3|6772.6|6769.8|6772.8|6770|6772.1|6769.3|2
1616027400000|2021-03-18 00:30:00|6772.3|6769.5|6774|6771.2|6774|6771.2|6772.3|6769.5|2
1616027410000|2021-03-18 00:30:10|6774.1|6770.1|6775|6772.2|6775|6772.2|6773.7|6770.1|2
1616027420000|2021-03-18 00:30:20|6774.8|6772|6774.8|6772|6775|6772.2|6774.3|6771.5|0
1616027430000|2021-03-18 00:30:30|6775|6772.2|6774.8|6772|6775|6772.2|6774.6|6771.8|0
1616027440000|2021-03-18 00:30:40|6774.6|6771.8|6775|6772.2|6775|6772.2|6774.6|6771.8|0
1616027450000|2021-03-18 00:30:50|6774.8|6772|6775|6772.2|6775|6772.2|6774.8|6772|0
1616027460000|2021-03-18 00:31:00|6774.6|6771.8|6773.6|6770.8|6774.6|6771.8|6773.6|6770.8|1
1616027470000|2021-03-18 00:31:10|6773.8|6771|6774|6771.2|6774|6771.2|6773.8|6771|0
1616027490000|2021-03-18 00:31:30|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|0
1616027500000|2021-03-18 00:31:40|6773.8|6771|6774|6771.2|6774|6771.2|6773.8|6771|0
1616027520000|2021-03-18 00:32:00|6774.6|6771.8|6774.6|6771.8|6774.8|6772|6774.6|6771.8|2
1616027530000|2021-03-18 00:32:10|6773.6|6770.8|6772.6|6769.8|6774|6770.8|6772.6|6769.8|6
1616027540000|2021-03-18 00:32:20|6774.3|6771.5|6773.9|6771.1|6774.3|6771.5|6773.9|6771.1|4
1616027550000|2021-03-18 00:32:30|6773.6|6770.8|6770.3|6767.5|6773.6|6770.8|6770.3|6767|6
1616027560000|2021-03-18 00:32:40|6771|6767|6771.6|6768.8|6771.6|6768.8|6770.6|6767|2
1616027570000|2021-03-18 00:32:50|6772.7|6768.7|6772.7|6768.7|6772.7|6768.7|6772.7|6768.7|0
1616027580000|2021-03-18 00:33:00|6771.9|6769.1|6771.9|6769.1|6771.9|6769.1|6771.9|6769.1|0
1616027590000|2021-03-18 00:33:10|6771.6|6768.8|6771.4|6768.6|6771.7|6768.8|6770.9|6767.7|1
1616027610000|2021-03-18 00:33:30|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|0
1616027620000|2021-03-18 00:33:40|6772|6769.2|6772.3|6769.5|6772.3|6769.5|6772|6769.2|0
1616027630000|2021-03-18 00:33:50|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|0
1616027640000|2021-03-18 00:34:00|6771.8|6769|6771.8|6769|6771.8|6769|6771.8|6769|0
1616027650000|2021-03-18 00:34:10|6772.1|6769.3|6772.1|6769.3|6772.1|6769.3|6772.1|6769.3|0
1616027660000|2021-03-18 00:34:20|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|0
1616027680000|2021-03-18 00:34:40|6772.1|6769.3|6772.3|6769.5|6772.3|6769.5|6771.6|6768.8|0
1616027700000|2021-03-18 00:35:00|6772.1|6769.3|6771.6|6768.8|6772.1|6769.3|6771.6|6768.8|0
1616027720000|2021-03-18 00:35:20|6772.3|6769.5|6771.6|6768.8|6772.3|6769.5|6771.6|6768.8|1
1616027730000|2021-03-18 00:35:30|6771.8|6769|6771.7|6767.7|6771.8|6769|6770.9|6767.7|0
1616027740000|2021-03-18 00:35:40|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|1
1616027750000|2021-03-18 00:35:50|6771.3|6768.5|6771.3|6768.5|6771.3|6768.5|6771.3|6768.5|0
1616027790000|2021-03-18 00:36:30|6771.6|6768.8|6772.3|6769.5|6772.3|6769.5|6771.6|6768.8|0
1616027800000|2021-03-18 00:36:40|6769.3|6766.5|6769.3|6766.5|6769.3|6766.5|6769.1|6766.3|19
1616027810000|2021-03-18 00:36:50|6769.6|6766.8|6769.3|6766.5|6769.6|6766.8|6769.3|6766.5|1
1616027820000|2021-03-18 00:37:00|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|0
1616027840000|2021-03-18 00:37:20|6769.1|6766.3|6769.3|6766.5|6769.3|6766.5|6768.9|6766.1|2
1616027850000|2021-03-18 00:37:30|6769.6|6766.8|6768.9|6766.1|6769.6|6766.8|6768.9|6766.1|0
1616027870000|2021-03-18 00:37:50|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|0
1616027880000|2021-03-18 00:38:00|6768|6765.2|6769.6|6766.8|6770.3|6767.5|6768|6764.7|11
1616027890000|2021-03-18 00:38:10|6769.9|6767.1|6769.2|6766.4|6769.9|6767.1|6769.2|6766.4|0
1616027910000|2021-03-18 00:38:30|6768.9|6766.1|6768.9|6766.1|6768.9|6766.1|6768.9|6766.1|0
1616027920000|2021-03-18 00:38:40|6768.4|6765.6|6768.6|6765.8|6768.6|6765.8|6768.4|6765.6|0
1616027940000|2021-03-18 00:39:00|6768.4|6765.6|6768.4|6765.6|6768.4|6765.6|6768.4|6765.6|0
1616027960000|2021-03-18 00:39:20|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|6766.9|6764.1|3
1616027970000|2021-03-18 00:39:30|6767.9|6765.1|6767.9|6765.1|6767.9|6765.1|6767.9|6765.1|0
1616027980000|2021-03-18 00:39:40|6768.3|6765.5|6768.3|6765.5|6768.3|6765.5|6768.3|6765.5|0
1616028010000|2021-03-18 00:40:10|6768.6|6765.8|6768.6|6765.8|6768.6|6765.8|6768.6|6765.8|0
1616028030000|2021-03-18 00:40:30|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|1
1616028040000|2021-03-18 00:40:40|6767.1|6764.3|6765.9|6763.1|6767.1|6764.3|6765.9|6763.1|3
1616028050000|2021-03-18 00:40:50|6766|6762|6765.3|6762.5|6766|6762.5|6765.3|6762|0
1616028060000|2021-03-18 00:41:00|6765.6|6762.8|6765.6|6762.8|6765.6|6762.8|6765.6|6762.8|0
1616028070000|2021-03-18 00:41:10|6765.9|6763.1|6765.9|6763.1|6765.9|6763.1|6765.9|6763.1|0
1616028080000|2021-03-18 00:41:20|6765.7|6761.7|6764.9|6762.1|6765.7|6762.1|6764.9|6761.7|0
1616028120000|2021-03-18 00:42:00|6766|6762|6765.6|6762.8|6766|6762.8|6765.6|6762|4
1616028160000|2021-03-18 00:42:40|6764.9|6762.1|6764.9|6762.1|6764.9|6762.1|6764.9|6762.1|0
1616028170000|2021-03-18 00:42:50|6765.6|6762.8|6765.6|6762.8|6765.6|6762.8|6765.6|6762.8|3
1616028190000|2021-03-18 00:43:10|6765.8|6763|6766|6763.2|6766|6763.2|6765.8|6763|1
1616028200000|2021-03-18 00:43:20|6767|6764.2|6767|6764.2|6767|6764.2|6767|6764.2|0
1616028210000|2021-03-18 00:43:30|6766.6|6763.8|6766.1|6763.3|6766.6|6763.8|6766.1|6763.3|0
1616028220000|2021-03-18 00:43:40|6765.9|6763.1|6765.6|6762.8|6765.9|6763.1|6765.6|6762.8|0
1616028240000|2021-03-18 00:44:00|6765.8|6763|6766.3|6763.5|6766.3|6763.5|6765.8|6763|1
1616028270000|2021-03-18 00:44:30|6766.6|6763.8|6766.6|6763.8|6766.6|6763.8|6766.6|6763.8|0
1616028280000|2021-03-18 00:44:40|6766.3|6763.5|6766.3|6763.5|6766.3|6763.5|6766.3|6763.5|0
1616028300000|2021-03-18 00:45:00|6766.6|6763.8|6765.6|6762.8|6766.6|6763.8|6765.6|6762.8|0
1616028310000|2021-03-18 00:45:10|6765.4|6762.6|6764.4|6761.6|6765.4|6762.6|6764.4|6761.6|8
1616028320000|2021-03-18 00:45:20|6763.9|6761.1|6763.9|6761.1|6765.1|6762.3|6763.9|6761.1|6
1616028330000|2021-03-18 00:45:30|6764.1|6761.3|6764.1|6761.3|6764.1|6761.3|6764.1|6761.3|0
1616028340000|2021-03-18 00:45:40|6763.9|6761.1|6763.9|6761.1|6763.9|6761.1|6763.9|6761.1|0
1616028350000|2021-03-18 00:45:50|6763.4|6760.6|6764.9|6762.1|6765.1|6762.3|6763.1|6760.3|0
1616028360000|2021-03-18 00:46:00|6764.6|6761.8|6765.1|6762.3|6765.1|6762.3|6764.6|6761.8|0
1616028370000|2021-03-18 00:46:10|6764.9|6762.1|6764.9|6762.1|6764.9|6762.1|6764.9|6762.1|0
1616028390000|2021-03-18 00:46:30|6764.6|6761.8|6763.9|6761.1|6764.6|6761.8|6763.9|6761.1|0
1616028400000|2021-03-18 00:46:40|6763.6|6760.8|6763.6|6760.8|6763.6|6760.8|6763.6|6760.8|0
1616028420000|2021-03-18 00:47:00|6763.3|6760.5|6762.6|6759.8|6763.3|6760.5|6762.6|6759.8|6
1616028430000|2021-03-18 00:47:10|6762.4|6759.6|6762.4|6759.6|6762.6|6759.8|6762.4|6759.6|1
1616028440000|2021-03-18 00:47:20|6762.9|6760.1|6762.7|6759.9|6762.9|6760.1|6762.7|6759.9|1
1616028450000|2021-03-18 00:47:30|6762.4|6759.6|6761.9|6759.1|6762.4|6759.6|6761.9|6759.1|4
1616028460000|2021-03-18 00:47:40|6761.6|6758.8|6761.6|6758.8|6761.6|6758.8|6761.6|6758.8|0
1616028480000|2021-03-18 00:48:00|6762.4|6759.6|6762.4|6759.6|6762.4|6759.6|6762.4|6759.6|0
1616028500000|2021-03-18 00:48:20|6762.7|6759.9|6761.9|6759.1|6762.9|6760.1|6761.9|6759.1|4
1616028520000|2021-03-18 00:48:40|6761.6|6758.8|6761.6|6758.8|6761.6|6758.8|6761.6|6758.8|0
1616028560000|2021-03-18 00:49:20|6762.1|6759.3|6762.4|6759.6|6762.4|6759.6|6762.1|6759.3|0
1616028570000|2021-03-18 00:49:30|6762.6|6759.8|6762.4|6759.6|6762.6|6759.8|6762.4|6759.6|2
1616028580000|2021-03-18 00:49:40|6762.1|6759.3|6762.1|6759.3|6762.1|6759.3|6762.1|6759.3|0
1616028600000|2021-03-18 00:50:00|6762.4|6759.6|6762.4|6759.6|6762.4|6759.6|6762.4|6759.6|0
1616028610000|2021-03-18 00:50:10|6762.1|6759.3|6761.6|6758.8|6762.1|6759.3|6761.6|6758.8|5
1616028630000|2021-03-18 00:50:30|6762.4|6759.6|6761.9|6759.1|6762.4|6759.6|6761.9|6759.1|2
1616028640000|2021-03-18 00:50:40|6761.6|6758.8|6761.9|6759.1|6762.1|6759.3|6761.6|6758.8|0
1616028650000|2021-03-18 00:50:50|6762.1|6759.3|6762.4|6759.6|6762.4|6759.6|6762.1|6759.3|0
1616028660000|2021-03-18 00:51:00|6762.2|6759.4|6762.2|6759.4|6762.2|6759.4|6762.2|6759.4|1
1616028670000|2021-03-18 00:51:10|6761.9|6759.1|6761.9|6759.1|6761.9|6759.1|6761.9|6759.1|0
1616028690000|2021-03-18 00:51:30|6761.6|6758.8|6761.6|6758.8|6761.6|6758.8|6761.6|6758.8|2
1616028710000|2021-03-18 00:51:50|||||||||1
1616028720000|2021-03-18 00:52:00|6761.3|6758.5|6761.3|6758.5|6761.3|6758.5|6761.3|6758.5|0
1616028750000|2021-03-18 00:52:30|6761|6758.2|6761.8|6759|6762|6759.2|6761|6758.2|7
1616028760000|2021-03-18 00:52:40|6761.6|6758.8|6761.6|6758.8|6761.6|6758.8|6761.6|6758.8|3
1616028780000|2021-03-18 00:53:00|6761.9|6759.1|6761.9|6759.1|6761.9|6759.1|6761.9|6759.1|0
1616028790000|2021-03-18 00:53:10|6761.6|6758.8|6761.6|6758.8|6761.6|6758.8|6761.6|6758.8|0
1616028810000|2021-03-18 00:53:30|6762.4|6759.6|6762.4|6759.6|6762.4|6759.6|6762.4|6759.6|0
1616028820000|2021-03-18 00:53:40|||||||||1
1616028830000|2021-03-18 00:53:50|6763|6760.2|6763|6760.2|6763.4|6760.2|6762.8|6759.4|3
1616028840000|2021-03-18 00:54:00|6762.8|6760|6762.6|6759.8|6762.8|6760|6762.6|6759.8|0
1616028900000|2021-03-18 00:55:00|6763.6|6760.8|6763.6|6760.8|6763.6|6760.8|6763.6|6760.8|2
1616028910000|2021-03-18 00:55:10|6763.8|6761|6763.6|6760.8|6764.6|6761.8|6763.6|6760.8|1
1616028930000|2021-03-18 00:55:30|6763.1|6760.3|6763.1|6760.3|6763.1|6760.3|6763.1|6760.3|0
1616028940000|2021-03-18 00:55:40|6763.4|6760.6|6763.4|6760.6|6763.4|6760.6|6763.4|6760.6|0
1616028950000|2021-03-18 00:55:50|6762.9|6760.1|6762.9|6760.1|6762.9|6760.1|6762.9|6760.1|0
1616028970000|2021-03-18 00:56:10|6763.6|6760.8|6761.8|6759|6763.6|6760.8|6761.8|6759|4
1616028980000|2021-03-18 00:56:20|6762.3|6759.5|6762.3|6759.5|6762.3|6759.5|6762.3|6759.5|0
1616028990000|2021-03-18 00:56:30|6761.8|6759|6761.4|6758.6|6761.8|6759|6761.4|6758.6|2
1616029000000|2021-03-18 00:56:40|6761.3|6758.5|6761.3|6758.5|6761.3|6758.5|6761.1|6758.3|0
1616029030000|2021-03-18 00:57:10|6761.6|6758.8|6761.6|6758.8|6762|6759.2|6761.6|6758.8|0
1616029050000|2021-03-18 00:57:30|6762|6759.2|6761.8|6759|6762.3|6759.5|6761.8|6759|0
1616029060000|2021-03-18 00:57:40|6761.6|6758.8|6761.6|6758.8|6761.6|6758.8|6761.6|6758.8|1
1616029110000|2021-03-18 00:58:30|6761.3|6758.5|6761.3|6758.5|6761.3|6758.5|6761.3|6758.5|0
1616029120000|2021-03-18 00:58:40|||||||||1
1616029130000|2021-03-18 00:58:50|||||||||4
1616029140000|2021-03-18 00:59:00|6761.8|6759|6761.6|6758.8|6762.3|6759.5|6761.6|6758.8|1
1616029150000|2021-03-18 00:59:10|6761.4|6758.6|6761.6|6758.8|6761.6|6758.8|6761.4|6758.6|0
1616029160000|2021-03-18 00:59:20|6760.1|6757.3|6759.9|6757.1|6760.1|6757.3|6759.9|6757.1|2
1616029170000|2021-03-18 00:59:30|6759.6|6756.8|6758.2|6755.4|6759.6|6756.8|6756.8|6754|6
1616029180000|2021-03-18 00:59:40|6758|6754|6757.6|6754.8|6758|6754.8|6757.4|6754|0
1616029190000|2021-03-18 00:59:50|6757.1|6754.3|6755.9|6753.1|6757.1|6754.3|6755.9|6753.1|0
1616029200000|2021-03-18 01:00:00|6755.4|6752.6|6756.4|6753.6|6756.6|6753.8|6755.4|6752.6|6
1616029210000|2021-03-18 01:00:10|6757.6|6754.8|6757.1|6754.3|6758.7|6755.5|6757.1|6754.3|5
1616029220000|2021-03-18 01:00:20|6757.6|6754.8|6759.6|6756.8|6759.6|6756.8|6757.6|6754.4|12
1616029230000|2021-03-18 01:00:30|6760.1|6757.3|6759.8|6757|6760.9|6758.1|6758.8|6756|12
1616029240000|2021-03-18 01:00:40|6760.1|6757.3|6757.3|6754.5|6760.1|6757.3|6755.6|6752.4|13
1616029250000|2021-03-18 01:00:50|6756.6|6753.8|6756.6|6753.8|6757.3|6754.5|6756.6|6753.8|0
1616029260000|2021-03-18 01:01:00|6757.7|6753.7|6756.6|6753.8|6757.7|6754.6|6755.9|6752.7|0
1616029270000|2021-03-18 01:01:10|6756.8|6754|6755.6|6752.8|6756.9|6754.1|6755.6|6752.8|6
1616029300000|2021-03-18 01:01:40|6756.2|6753.4|6762.3|6759.5|6763.5|6760.7|6756.2|6753.4|15
1616029310000|2021-03-18 01:01:50|6761.8|6759|6761.6|6758.8|6761.8|6759|6761.6|6758.8|2
1616029320000|2021-03-18 01:02:00|6761.8|6759|6766.6|6763.8|6767.3|6764.5|6761.8|6759|1
1616029330000|2021-03-18 01:02:10|6765.6|6762.8|6765.6|6762.8|6766.3|6763.5|6765.3|6762.1|2
1616029340000|2021-03-18 01:02:20|6765.3|6762.5|6764.6|6761.8|6766.9|6762.5|6763.3|6756.9|23
1616029350000|2021-03-18 01:02:30|6765|6762.2|6762.1|6758.1|6765|6762.2|6761.3|6758.1|4
1616029360000|2021-03-18 01:02:40|6761.3|6758.5|6760.9|6758.1|6762|6758.5|6760.3|6757.5|2
1616029370000|2021-03-18 01:02:50|6760.8|6758|6760.9|6758.1|6760.9|6758.1|6760.8|6758|0
1616029380000|2021-03-18 01:03:00|6760.2|6757.4|6760|6756|6760.4|6757.4|6759.3|6756|6
1616029390000|2021-03-18 01:03:10|6760.4|6756.4|6758.6|6755.8|6760.4|6756.5|6758.6|6755.4|19
1616029400000|2021-03-18 01:03:20|6758.1|6755.3|6757.3|6754.5|6758.6|6755.8|6757.3|6754.5|0
1616029410000|2021-03-18 01:03:30|6757.7|6753.7|6754.9|6752.1|6757.7|6753.8|6754.6|6751.4|8
1616029420000|2021-03-18 01:03:40|6755.1|6752.3|6752.3|6749.5|6755.1|6752.3|6752.3|6749|6
1616029430000|2021-03-18 01:03:50|6752.1|6749.3|6751.9|6749.1|6752.1|6749.3|6751.8|6749|0
1616029440000|2021-03-18 01:04:00|6752.3|6749.5|6753.4|6749.4|6754.3|6751.5|6752.3|6749.4|10
1616029450000|2021-03-18 01:04:10|6753.7|6749.7|6752.6|6749.8|6753.7|6749.8|6752.6|6749.7|0
1616029460000|2021-03-18 01:04:20|6753.4|6749.4|6753.7|6749.7|6753.7|6750.5|6752.6|6749.4|0
1616029470000|2021-03-18 01:04:30|6753.3|6750.5|6752.6|6749.8|6753.3|6750.5|6752.3|6749.5|2
1616029480000|2021-03-18 01:04:40|6752.8|6750|6753.6|6750.8|6753.9|6751.1|6752.8|6750|8
1616029490000|2021-03-18 01:04:50|6752.8|6750|6752.6|6749.8|6753.4|6750|6752.6|6749.4|2
1616029500000|2021-03-18 01:05:00|6753.4|6749.4|6752.9|6750.1|6753.4|6750.1|6752.9|6749.4|0
1616029510000|2021-03-18 01:05:10|6753.6|6750.8|6753.8|6751|6753.8|6751|6753.6|6750.8|1
1616029520000|2021-03-18 01:05:20|6753.6|6750.8|6752.1|6749.3|6753.8|6751|6752.1|6749.3|14
1616029530000|2021-03-18 01:05:30|6751.8|6749|6751.6|6748.8|6751.8|6749|6750.9|6748.1|6
1616029540000|2021-03-18 01:05:40|6752.4|6748.4|6751.3|6748.5|6752.4|6749|6750.3|6747.5|3
1616029550000|2021-03-18 01:05:50|6751|6747|6750.9|6748.1|6751|6748.1|6750.9|6747|0
1616029560000|2021-03-18 01:06:00|6752|6748|6752.3|6749.5|6753.1|6750.3|6751.9|6748|3
1616029570000|2021-03-18 01:06:10|6751.3|6748.5|6751.3|6748.5|6753.7|6750.1|6751.3|6748.4|0
1616029580000|2021-03-18 01:06:20|6752.4|6748.4|6751.3|6748.5|6752.4|6749.5|6751.3|6748.4|0
1616029590000|2021-03-18 01:06:30|6751.4|6747.4|6751.3|6748.5|6752.4|6749.6|6750.3|6747.4|17
1616029600000|2021-03-18 01:06:40|6751.8|6749|6752.3|6749.5|6752.8|6750|6751.8|6749|3
1616029620000|2021-03-18 01:07:00|6752.6|6749.8|6752.9|6750.1|6752.9|6750.1|6752.6|6749.8|2
1616029630000|2021-03-18 01:07:10|6753.3|6750.5|6752.8|6750|6753.3|6750.5|6752.8|6750|1
1616029640000|2021-03-18 01:07:20|6753.3|6750.5|6758.9|6756.1|6758.9|6756.1|6753.3|6750.5|66
1616029650000|2021-03-18 01:07:30|6758.3|6755.5|6758.3|6755.5|6758.3|6755.5|6758.3|6755.5|3
1616029660000|2021-03-18 01:07:40|6757.3|6754.5|6756.3|6753.5|6757.3|6754.5|6756.3|6753.5|5
1616029670000|2021-03-18 01:07:50|6756.7|6752.7|6756.9|6754.1|6756.9|6754.1|6755.6|6752.7|52
1616029680000|2021-03-18 01:08:00|6756.3|6753.5|6756.3|6753.5|6756.3|6753.5|6756.3|6753.5|1
1616029690000|2021-03-18 01:08:10|6756.1|6753.3|6755.3|6752.5|6756.1|6753.3|6755.3|6752.5|1
1616029710000|2021-03-18 01:08:30|6755.6|6752.8|6755.1|6752.3|6755.6|6752.8|6755.1|6752.3|1
1616029720000|2021-03-18 01:08:40|6754.8|6752|6754.3|6751.5|6754.9|6752.1|6754.3|6751.5|5
1616029730000|2021-03-18 01:08:50|6755|6751|6754.9|6752.1|6755|6752.1|6754.9|6751|0
1616029740000|2021-03-18 01:09:00|||||||||1
1616029760000|2021-03-18 01:09:20|6755.1|6752.3|6754.6|6751.8|6755.4|6752.6|6754.6|6751|1
1616029770000|2021-03-18 01:09:30|6754.9|6752.1|6754.9|6752.1|6754.9|6752.1|6754.9|6752.1|1
1616029780000|2021-03-18 01:09:40|6755.5|6752.7|6756.8|6754|6756.8|6754|6755.5|6752.7|1
1616029790000|2021-03-18 01:09:50|6757.3|6754.5|6757.9|6755.1|6757.9|6755.1|6757.3|6754.5|4
1616029800000|2021-03-18 01:10:00|6757.8|6755|6753.8|6751|6757.8|6755|6753.8|6751|7
1616029810000|2021-03-18 01:10:10|6754.6|6751.8|6754.3|6751.5|6755.4|6752.5|6754.3|6751.4|5
1616029820000|2021-03-18 01:10:20|6754.8|6752|6754.8|6752|6754.8|6752|6754.8|6752|0
1616029830000|2021-03-18 01:10:30|6754.3|6751.5|6754.3|6751.5|6754.3|6751.5|6754.3|6751.5|3
1616029840000|2021-03-18 01:10:40|6754.4|6751.6|6754.9|6752.1|6755.3|6752.5|6754.4|6751.6|1
1616029850000|2021-03-18 01:10:50|6753.8|6751|6753.8|6751|6753.8|6751|6753.8|6751|0
1616029860000|2021-03-18 01:11:00|6754.3|6751.5|6754.9|6752.1|6754.9|6752.1|6754.3|6751.5|2
1616029870000|2021-03-18 01:11:10|6755.1|6752.3|6758.3|6755.5|6758.3|6755.5|6755.1|6752.3|15
1616029880000|2021-03-18 01:11:20|6758.6|6755.8|6760.9|6758.1|6763|6759.8|6758.6|6755.8|42
1616029890000|2021-03-18 01:11:30|6760.6|6757.8|6760.6|6757.8|6760.6|6757.8|6760.6|6757.8|3
1616029900000|2021-03-18 01:11:40|6760.4|6756.4|6760.4|6756.4|6760.4|6756.4|6760.4|6756.4|1
1616029910000|2021-03-18 01:11:50|6759.6|6756.8|6759.6|6756.8|6759.6|6756.8|6759.6|6756.8|0
1616029920000|2021-03-18 01:12:00|6759.3|6756.5|6759.3|6756.5|6759.3|6756.5|6759.3|6756.5|0
1616029930000|2021-03-18 01:12:10|6759.1|6756.3|6757.3|6754.5|6759.1|6756.3|6757.3|6754.5|3
1616029940000|2021-03-18 01:12:20|6757.8|6755|6758.9|6756.1|6759.4|6756.1|6757.8|6755|2
1616029950000|2021-03-18 01:12:30|6758.3|6755.5|6758.3|6755.5|6758.3|6755.5|6758.3|6755.5|0
1616029960000|2021-03-18 01:12:40|6757.8|6755|6757.3|6754.5|6758|6755|6757.3|6754|0
1616029980000|2021-03-18 01:13:00|6756.9|6754.1|6756.6|6753.8|6757.5|6754.1|6756.6|6753.4|30
1616029990000|2021-03-18 01:13:10|6757.1|6754.3|6757.3|6754.5|6757.3|6754.5|6756.8|6754|1
1616030010000|2021-03-18 01:13:30|6756.8|6754|6756.8|6754|6756.8|6754|6756.8|6754|1
1616030020000|2021-03-18 01:13:40|6756.3|6753.5|6756.8|6754|6756.8|6754|6756.3|6753.5|2
1616030030000|2021-03-18 01:13:50|6756.6|6753.8|6756|6752|6756.6|6753.8|6754.9|6751.4|7
1616030040000|2021-03-18 01:14:00|6755.3|6752.5|6755.3|6752.5|6755.3|6752.5|6755.3|6752.5|3
1616030060000|2021-03-18 01:14:20|6755.9|6753.1|6755.9|6753.1|6755.9|6753.1|6755.9|6753.1|0
1616030080000|2021-03-18 01:14:40|6755.8|6753|6755.8|6753|6755.8|6753|6755.8|6753|0
1616030090000|2021-03-18 01:14:50|6754.9|6752.1|6754.9|6752.1|6754.9|6752.1|6754.9|6752.1|1
1616030100000|2021-03-18 01:15:00|6755.3|6752.5|6754.9|6752.1|6755.3|6752.5|6754.9|6752.1|4
1616030120000|2021-03-18 01:15:20|6755.8|6753|6755.8|6753|6755.8|6753|6755.8|6753|0
1616030130000|2021-03-18 01:15:30|6755.9|6753.1|6755.8|6753|6755.9|6753.1|6755.8|6753|5
1616030140000|2021-03-18 01:15:40|6755.6|6752.8|6755.6|6752.8|6755.6|6752.8|6755.6|6752.8|1
1616030150000|2021-03-18 01:15:50|6756.4|6752.4|6756.4|6752.4|6756.4|6753.1|6755.9|6752.4|1
1616030160000|2021-03-18 01:16:00|6757.4|6754.6|6758.9|6756.1|6759.4|6756.1|6757.4|6754.6|53
1616030170000|2021-03-18 01:16:10|6759.4|6756.6|6759.4|6756.6|6759.4|6756.6|6759.4|6756.6|0
1616030180000|2021-03-18 01:16:20|6759.8|6757|6760.9|6758.1|6761.4|6758.6|6759.8|6757|3
1616030190000|2021-03-18 01:16:30|6761.4|6758.6|6760.9|6758.1|6761.4|6758.6|6760.9|6758.1|2
1616030200000|2021-03-18 01:16:40|6761.9|6759.1|6761.9|6759.1|6762.1|6759.3|6761.9|6759.1|1
1616030220000|2021-03-18 01:17:00|6762.3|6759.5|6761.4|6757.4|6763|6759.5|6761.4|6757.4|10
1616030230000|2021-03-18 01:17:10|6760.9|6758.1|6760.3|6757.5|6761.3|6758.5|6760.3|6757.5|0
1616030240000|2021-03-18 01:17:20|6760.1|6757.3|6759.3|6756.5|6760.1|6757.3|6759.3|6756.5|0
1616030250000|2021-03-18 01:17:30|6760.3|6757.5|6760.6|6757.8|6761.4|6757.8|6760.3|6757.4|0
1616030260000|2021-03-18 01:17:40|6760.3|6757.5|6760.3|6757.5|6760.3|6757.5|6760.3|6757.5|0
1616030270000|2021-03-18 01:17:50|6760.7|6756.7|6759.3|6756.5|6760.7|6756.8|6759.3|6756.5|0
1616030310000|2021-03-18 01:18:30|6759.6|6756.8|6761|6757|6761|6757.5|6759.6|6756.8|0
1616030320000|2021-03-18 01:18:40|6760.6|6757.8|6760.3|6757.5|6761.4|6758.1|6760.3|6757.4|0
1616030340000|2021-03-18 01:19:00|6761.4|6757.4|6760.3|6757.5|6761.4|6758.1|6760.3|6757.4|5
1616030350000|2021-03-18 01:19:10|6760.9|6758.1|6760.9|6758.1|6760.9|6758.1|6760.9|6758.1|0
1616030370000|2021-03-18 01:19:30|6761|6757|6760.9|6758.1|6761|6758.1|6760.9|6757|0
1616030380000|2021-03-18 01:19:40|6761.4|6757.4|6761.4|6757.4|6761.4|6757.4|6761.4|6757.4|0
1616030390000|2021-03-18 01:19:50|6760.3|6757.5|6760.3|6757.5|6760.3|6757.5|6760.3|6757.5|0
1616030400000|2021-03-18 01:20:00|6760.7|6756.7|6760.7|6756.7|6760.7|6756.7|6760.7|6756.7|0
1616030410000|2021-03-18 01:20:10|6759.6|6756.8|6760.6|6757.8|6761.4|6757.8|6759.6|6756.8|0
1616030430000|2021-03-18 01:20:30|6760.3|6757.5|6759.6|6756.8|6760.3|6757.5|6759.3|6756|0
1616030440000|2021-03-18 01:20:40|6760.3|6757.5|6760.3|6757.5|6760.3|6757.5|6760.3|6757.5|0
1616030460000|2021-03-18 01:21:00|6761.4|6757.4|6760.9|6758.1|6761.4|6758.1|6760.9|6757.4|0
1616030480000|2021-03-18 01:21:20|6760.8|6758|6760.8|6758|6760.8|6758|6760.8|6758|0
1616030490000|2021-03-18 01:21:30|6760.3|6757.5|6760.3|6757.5|6760.3|6757.5|6760.3|6757.5|1
1616030500000|2021-03-18 01:21:40|6759.9|6757.1|6759.3|6756.5|6759.9|6757.1|6759.3|6756.5|0
1616030510000|2021-03-18 01:21:50|6759.1|6756.3|6758.6|6755.8|6759.1|6756.3|6758.6|6755.8|0
1616030520000|2021-03-18 01:22:00|6758.3|6755.5|6758.3|6755.5|6758.3|6755.5|6758.3|6755.5|0
1616030530000|2021-03-18 01:22:10|6758.6|6755.8|6758.6|6755.8|6758.6|6755.8|6758.6|6755.8|0
1616030560000|2021-03-18 01:22:40|6758.3|6755.5|6758.3|6755.5|6758.3|6755.5|6758.3|6755.5|0
1616030580000|2021-03-18 01:23:00|6758.8|6756|6758.3|6755.5|6758.9|6756.1|6758.3|6755.5|2
1616030620000|2021-03-18 01:23:40|6758.1|6755.3|6756.9|6754.1|6758.1|6755.3|6756.8|6754|5
1616030630000|2021-03-18 01:23:50|6756.8|6754|6756.8|6754|6756.8|6754|6756.8|6754|1
1616030640000|2021-03-18 01:24:00|6756.6|6753.8|6756.6|6753.8|6756.6|6753.8|6756.6|6753.8|2
1616030650000|2021-03-18 01:24:10|6756.7|6753.9|6756.9|6754.1|6756.9|6754.1|6756.7|6753.9|1
1616030670000|2021-03-18 01:24:30|6757.4|6754.6|6757.4|6754.6|6757.4|6754.6|6757.4|6754.6|0
1616030680000|2021-03-18 01:24:40|6757.1|6754.3|6756.7|6753.9|6757.1|6754.3|6756.7|6753.9|6
1616030690000|2021-03-18 01:24:50|6756.6|6753.8|6756.9|6754.1|6756.9|6754.1|6756.4|6753.6|0
1616030700000|2021-03-18 01:25:00|6756.6|6753.8|6754.7|6751.9|6756.6|6753.8|6754.7|6751.3|5
1616030710000|2021-03-18 01:25:10|6755.2|6752.4|6753.9|6751.1|6755.2|6752.4|6753.2|6750.4|4
1616030720000|2021-03-18 01:25:20|6755|6751|6754.6|6751.8|6755|6752.1|6754.2|6751|0
1616030730000|2021-03-18 01:25:30|6754.2|6751.4|6753.9|6751.1|6755.3|6752.1|6752.9|6750|16
1616030740000|2021-03-18 01:25:40|6754|6750|6753.7|6750.9|6754|6750.9|6753.6|6750|0
1616030750000|2021-03-18 01:25:50|6753.6|6750.8|6753.6|6750.8|6754.3|6751.1|6753.2|6750|6
1616030760000|2021-03-18 01:26:00|6754.2|6751.4|6754.2|6751.4|6754.2|6751.4|6754.2|6751.4|0
1616030770000|2021-03-18 01:26:10|6754.9|6752.1|6754.9|6752.1|6754.9|6752.1|6754.9|6752.1|0
1616030790000|2021-03-18 01:26:30|6754.7|6751.9|6754.9|6752.1|6754.9|6752.1|6754.7|6751.9|0
1616030830000|2021-03-18 01:27:10|6754.7|6751.9|6754.7|6751.9|6754.7|6751.9|6754.7|6751.9|0
1616030850000|2021-03-18 01:27:30|6754.6|6751.8|6752.9|6750.1|6754.6|6751.8|6752.9|6750.1|5
1616030860000|2021-03-18 01:27:40|6752.6|6749.8|6752.7|6749.9|6752.7|6749.9|6751.9|6749.1|6
1616030880000|2021-03-18 01:28:00|6752.9|6750.1|6751.9|6749.1|6752.9|6750.1|6751.9|6749.1|3
1616030890000|2021-03-18 01:28:10|6752.6|6749.8|6752.2|6749.4|6753|6750.1|6752.2|6749|7
1616030910000|2021-03-18 01:28:30|6751.9|6749.1|6752.6|6749.8|6753|6749.8|6751.9|6749|0
1616030920000|2021-03-18 01:28:40|6752.9|6750.1|6752.9|6750.1|6752.9|6750.1|6752.9|6750.1|0
1616030930000|2021-03-18 01:28:50|6752.7|6749.9|6752.6|6749.8|6752.7|6749.9|6752.6|6749.8|1
1616030940000|2021-03-18 01:29:00|6751.9|6749.1|6751.9|6749.1|6751.9|6749.1|6751.7|6748.9|0
1616030950000|2021-03-18 01:29:10|6751.7|6748.9|6750.9|6748.1|6751.9|6749.1|6750.9|6748.1|2
1616030960000|2021-03-18 01:29:20|6751.2|6748.4|6751.2|6748.4|6751.2|6748.4|6751.2|6748.4|1
1616030970000|2021-03-18 01:29:30|6751.4|6748.6|6749.2|6746.4|6751.7|6748.9|6749.2|6746.4|19
1616030990000|2021-03-18 01:29:50|6749.1|6746.3|6748.7|6745.9|6749.1|6746.3|6748.7|6745.9|1
1616031000000|2021-03-18 01:30:00|6748.4|6745.6|6750.9|6748.1|6750.9|6748.1|6748.4|6745.6|10
1616031010000|2021-03-18 01:30:10|6750.7|6747.9|6750.7|6747.9|6750.7|6747.9|6750.4|6747.6|1
1616031020000|2021-03-18 01:30:20|6750.4|6747.6|6749.9|6747.1|6750.7|6747.9|6749.9|6747.1|1
1616031030000|2021-03-18 01:30:30|6749.7|6746.9|6749.7|6746.9|6749.7|6746.9|6749.7|6746.9|0
1616031040000|2021-03-18 01:30:40|6749.4|6746.6|6747.9|6745.1|6749.4|6746.6|6747.9|6745.1|3
1616031050000|2021-03-18 01:30:50|6747.7|6744.9|6747.7|6744.9|6747.7|6744.9|6747.7|6744.9|0
1616031060000|2021-03-18 01:31:00|6747.4|6744.6|6747.2|6744.4|6747.4|6744.6|6746.9|6744.1|14
1616031070000|2021-03-18 01:31:10|6747.9|6745.1|6748.6|6745.8|6748.6|6745.8|6747.9|6745.1|6
1616031080000|2021-03-18 01:31:20|6748.7|6745.9|6747.7|6744.9|6748.7|6745.9|6747.7|6744.9|4
1616031090000|2021-03-18 01:31:30|6747.2|6744.4|6747.7|6744.9|6747.7|6744.9|6747.2|6744.4|0
1616031100000|2021-03-18 01:31:40|6747.4|6744.6|6747.9|6745.1|6747.9|6745.1|6746.7|6743.9|6
1616031110000|2021-03-18 01:31:50|||||||||4
1616031120000|2021-03-18 01:32:00|6748.4|6745.6|6748.4|6745.6|6748.4|6745.6|6748.4|6745.6|0
1616031130000|2021-03-18 01:32:10|6748.7|6745.9|6748.7|6745.9|6748.9|6746.1|6748.7|6745.9|2
1616031150000|2021-03-18 01:32:30|6748.4|6745.6|6748.7|6745.9|6748.7|6745.9|6747.7|6744.9|2
1616031160000|2021-03-18 01:32:40|6747.9|6745.1|6746.7|6743.9|6747.9|6745.1|6746.7|6743.9|5
1616031170000|2021-03-18 01:32:50|6746.6|6743.8|6746.2|6743.4|6746.7|6743.9|6745.7|6742.9|10
1616031180000|2021-03-18 01:33:00|6745.6|6742.8|6745.7|6742.9|6745.9|6743.1|6745.6|6742.8|5
1616031190000|2021-03-18 01:33:10|6746.2|6743.4|6746.2|6743.4|6747|6743.4|6746.2|6743|5
1616031200000|2021-03-18 01:33:20|6745.4|6742.6|6744.9|6742.1|6745.4|6742.6|6744.9|6742.1|2
1616031210000|2021-03-18 01:33:30|6744.7|6741.9|6743.6|6740.8|6744.7|6741.9|6742.9|6740|48
1616031220000|2021-03-18 01:33:40|6743.9|6741.1|6743.6|6740.8|6743.9|6741.1|6742.7|6739.9|11
1616031230000|2021-03-18 01:33:50|6743.2|6740.4|6742.7|6739.9|6743.2|6740.4|6742.2|6739.4|17
1616031240000|2021-03-18 01:34:00|6742.9|6740.1|6742.2|6739.4|6742.9|6740.1|6742.2|6739.4|8
1616031250000|2021-03-18 01:34:10|6742.7|6739.9|6740.7|6737.9|6742.7|6739.9|6740.7|6737.9|13
1616031260000|2021-03-18 01:34:20|6740.6|6737.8|6741.2|6738.4|6741.9|6739.1|6740.1|6737.3|12
1616031270000|2021-03-18 01:34:30|6740.6|6737.8|6735.9|6733.1|6741.4|6738.6|6735.7|6732.9|38
1616031280000|2021-03-18 01:34:40|6736.7|6733.9|6735.9|6733.1|6738.1|6735.3|6735.9|6733|21
1616031290000|2021-03-18 01:34:50|6735.7|6732.9|6734.7|6731.9|6735.7|6732.9|6733.9|6731.1|29
1616031300000|2021-03-18 01:35:00|6735.4|6732.6|6738.6|6735.8|6738.6|6735.8|6735.2|6732.4|63
1616031310000|2021-03-18 01:35:10|6738.9|6736.1|6738.9|6736.1|6739.3|6736.1|6738.2|6734.7|10
1616031320000|2021-03-18 01:35:20|6739.6|6736.8|6740.2|6737.4|6740.4|6737.6|6739.6|6736.8|4
1616031330000|2021-03-18 01:35:30|6740.6|6737.8|6741.3|6738.5|6741.7|6738.5|6740.6|6737.4|3
1616031340000|2021-03-18 01:35:40|6740.9|6738.1|6741.7|6737.7|6741.7|6738.1|6740.9|6737.7|0
1616031350000|2021-03-18 01:35:50|6742|6738|6742|6738|6742|6738.8|6740.9|6737.7|5
1616031370000|2021-03-18 01:36:10|6741.2|6738.4|6740.9|6738.1|6741.2|6738.4|6740.9|6738.1|0
1616031380000|2021-03-18 01:36:20|6741.1|6738.3|6741.9|6739.1|6741.9|6739.1|6741.1|6738.3|0
1616031390000|2021-03-18 01:36:30|6742.7|6739.9|6743.9|6741.1|6743.9|6741.1|6742.6|6739.8|9
1616031400000|2021-03-18 01:36:40|6744.4|6741.6|6744.6|6741.8|6744.6|6741.8|6744.4|6741.6|1
1616031410000|2021-03-18 01:36:50|6744.4|6741.6|6742.9|6740.1|6744.4|6741.6|6742.9|6740.1|2
1616031420000|2021-03-18 01:37:00|6742.6|6739.8|6742.9|6740.1|6742.9|6740.1|6742.6|6739.8|1
1616031430000|2021-03-18 01:37:10|6743.9|6741.1|6743.9|6741.1|6743.9|6741.1|6743.9|6741.1|2
1616031440000|2021-03-18 01:37:20|6743.4|6740.6|6743.9|6741.1|6744.1|6741.3|6742.9|6740.1|17
1616031450000|2021-03-18 01:37:30|6743.6|6740.8|6743.1|6740.3|6743.6|6740.8|6743.1|6740.3|0
1616031470000|2021-03-18 01:37:50|6743.4|6740.6|6743.6|6740.8|6743.6|6740.8|6743.4|6740.6|1
1616031480000|2021-03-18 01:38:00|6743.9|6741.1|6743.1|6740.3|6743.9|6741.1|6743.1|6740.3|0
1616031490000|2021-03-18 01:38:10|6743.3|6740.5|6743.3|6740.5|6743.3|6740.5|6743.1|6740.3|2
1616031500000|2021-03-18 01:38:20|6743.5|6740.7|6744.6|6741.8|6744.6|6741.8|6743.5|6740.7|2
1616031510000|2021-03-18 01:38:30|6744.4|6741.6|6744.1|6741.3|6744.4|6741.6|6744.1|6741.3|0
1616031520000|2021-03-18 01:38:40|6743.1|6740.3|6743.1|6740.3|6743.3|6740.5|6743.1|6740.3|1
1616031540000|2021-03-18 01:39:00|6743.3|6740.5|6743.9|6741.1|6743.9|6741.1|6743.3|6740.5|26
1616031550000|2021-03-18 01:39:10|6744.3|6741.5|6745.3|6742.5|6745.3|6742.5|6744.3|6741.5|3
1616031570000|2021-03-18 01:39:30|6745.6|6742.8|6745.6|6742.8|6745.6|6742.8|6745.6|6742.8|0
1616031580000|2021-03-18 01:39:40|6745.9|6743.1|6745.9|6743.1|6745.9|6743.1|6745.9|6743.1|0
1616031590000|2021-03-18 01:39:50|||||||||1
1616031600000|2021-03-18 01:40:00|||||||||2
1616031620000|2021-03-18 01:40:20|6745.1|6742.3|6745.6|6742.8|6745.6|6742.8|6745.1|6742.3|2
1616031630000|2021-03-18 01:40:30|6745.4|6742.6|6745.1|6742.3|6745.4|6742.6|6745.1|6742.3|0
1616031640000|2021-03-18 01:40:40|6744.1|6741.3|6743.2|6740.4|6744.1|6741.3|6743.2|6740.4|8
1616031660000|2021-03-18 01:41:00|6742.9|6740.1|6743.3|6740.5|6743.7|6740.5|6742.9|6739.7|0
1616031680000|2021-03-18 01:41:20|6743.6|6740.8|6746.1|6743.3|6746.3|6743.5|6743.6|6740.8|11
1616031690000|2021-03-18 01:41:30|6745.9|6743.1|6742.9|6740.1|6746.2|6743.1|6742.9|6739.7|19
1616031720000|2021-03-18 01:42:00|6743.6|6740.8|6744.6|6741.8|6744.6|6741.8|6743.6|6740.8|0
1616031730000|2021-03-18 01:42:10|6744.4|6741.6|6742.4|6739.6|6744.4|6741.6|6742.4|6739.6|2
1616031740000|2021-03-18 01:42:20|6742.1|6739.3|6742.1|6739.3|6742.1|6739.3|6742.1|6739.3|7
1616031750000|2021-03-18 01:42:30|6742.6|6739.8|6742.6|6739.8|6742.6|6739.8|6742.6|6739.8|8
1616031760000|2021-03-18 01:42:40|6742.3|6739.5|6742.1|6739.3|6742.3|6739.5|6742.1|6739.3|4
1616031770000|2021-03-18 01:42:50|||||||||10
1616031780000|2021-03-18 01:43:00|6742.3|6739.5|6742.3|6739.5|6742.3|6739.5|6742.3|6739.5|0
1616031810000|2021-03-18 01:43:30|6742.1|6739.3|6742.1|6739.3|6742.1|6739.3|6742.1|6739.3|0
1616031820000|2021-03-18 01:43:40|6741.8|6739|6742.1|6739.3|6742.1|6739.3|6741.8|6739|1
1616031830000|2021-03-18 01:43:50|6742.3|6739.5|6742.3|6739.5|6742.3|6739.5|6742.3|6739.5|9
1616031880000|2021-03-18 01:44:40|6742.5|6739.7|6742.8|6740|6742.8|6740|6742.5|6739.7|2
1616031890000|2021-03-18 01:44:50|6743.3|6740.5|6744.1|6741.3|6745.1|6742.3|6743.3|6740.5|4
1616031900000|2021-03-18 01:45:00|6744.3|6741.5|6745.1|6742.3|6745.3|6742.5|6744.3|6741.5|3
1616031910000|2021-03-18 01:45:10|6745.3|6742.5|6745.3|6742.5|6745.3|6742.5|6745.3|6742.5|3
1616031920000|2021-03-18 01:45:20|6744.8|6742|6745.3|6742.5|6745.3|6742.5|6744.8|6742|5
1616031940000|2021-03-18 01:45:40|6745|6742.2|6744.6|6741.8|6745|6742.2|6744.6|6741.8|1
1616031950000|2021-03-18 01:45:50|6744.8|6742|6744.3|6741.5|6745.3|6742.5|6744.3|6741.5|5
1616031970000|2021-03-18 01:46:10|6744.1|6741.3|6744.1|6741.3|6744.1|6741.3|6744.1|6741.3|0
1616031980000|2021-03-18 01:46:20|6743.6|6740.8|6743.6|6740.8|6743.6|6740.8|6743.6|6740.8|1
1616031990000|2021-03-18 01:46:30|6743.2|6740.4|6740.3|6737.5|6743.6|6740.8|6740.3|6737.5|6
1616032000000|2021-03-18 01:46:40|6739.6|6736.8|6739.6|6736.8|6739.6|6736.8|6739.6|6736.8|1
1616032010000|2021-03-18 01:46:50|6740.1|6737.3|6741.3|6738.5|6741.3|6738.5|6740.1|6737.3|3
1616032020000|2021-03-18 01:47:00|6740.3|6737.5|6740.3|6737.5|6740.3|6737.5|6740.3|6737.5|0
1616032030000|2021-03-18 01:47:10|6741.1|6738.3|6741.1|6738.3|6741.3|6738.5|6741.1|6738.3|2
1616032040000|2021-03-18 01:47:20|6741.3|6738.5|6742.4|6738.4|6742.4|6739|6741.3|6738.4|4
1616032050000|2021-03-18 01:47:30|6742.7|6738.7|6742.8|6740|6742.8|6740|6742.3|6738.7|0
1616032060000|2021-03-18 01:47:40|6741.6|6738.8|6741.6|6738.8|6741.6|6738.8|6741.6|6738.8|7
1616032080000|2021-03-18 01:48:00|6742.4|6738.4|6742.4|6738.4|6742.4|6738.4|6742.4|6738.4|0
1616032090000|2021-03-18 01:48:10|6741.6|6738.8|6741.3|6738.5|6741.6|6738.8|6741.3|6738.5|0
1616032110000|2021-03-18 01:48:30|6741.1|6738.3|6741.3|6738.5|6741.3|6738.5|6741.1|6738.3|0
1616032120000|2021-03-18 01:48:40|6742.3|6739.5|6743.9|6741.1|6744.9|6742.1|6742.3|6739.5|47
1616032130000|2021-03-18 01:48:50|6744.6|6741.8|6743.4|6739.4|6744.6|6741.8|6742.3|6739.4|5
1616032140000|2021-03-18 01:49:00|6743.7|6739.7|6743.7|6739.7|6743.7|6739.7|6743.7|6739.7|0
1616032160000|2021-03-18 01:49:20|6743.3|6740.5|6744.7|6740.7|6744.7|6741.1|6743.3|6740.5|0
1616032170000|2021-03-18 01:49:30|6744.3|6741.5|6744.2|6741.4|6744.6|6741.8|6744.2|6741.4|7
1616032180000|2021-03-18 01:49:40|6743.6|6740.8|6744.6|6741.8|6744.6|6741.8|6743.6|6740.8|0
1616032190000|2021-03-18 01:49:50|6744.1|6741.3|6744.6|6741.8|6744.6|6741.8|6744.1|6741.3|0
1616032200000|2021-03-18 01:50:00|6745.1|6742.3|6745.9|6743.1|6745.9|6743.1|6745.1|6742.3|1
1616032210000|2021-03-18 01:50:10|6746.3|6743.5|6746.3|6743.5|6746.8|6744|6746.3|6743.5|4
1616032220000|2021-03-18 01:50:20|6746.7|6742.7|6744.6|6741.8|6746.7|6743.3|6744.6|6741.8|0
1616032230000|2021-03-18 01:50:30|6745.3|6742.5|6745.6|6742.8|6746.4|6742.8|6745.3|6742.4|0
1616032240000|2021-03-18 01:50:40|6746.7|6742.7|6746.7|6742.7|6746.7|6742.7|6746.7|6742.7|0
1616032250000|2021-03-18 01:50:50|6745.6|6742.8|6745.6|6742.8|6745.6|6742.8|6745.3|6742.5|0
1616032260000|2021-03-18 01:51:00|6745.4|6742.6|6743.9|6741.1|6745.4|6742.6|6743.9|6741.1|5
1616032270000|2021-03-18 01:51:10|6743.6|6740.8|6743.6|6740.8|6743.6|6740.8|6743.6|6740.8|5
1616032280000|2021-03-18 01:51:20|6744.1|6741.3|6744.3|6741.5|6744.3|6741.5|6744.1|6741.3|0
1616032290000|2021-03-18 01:51:30|6744.9|6742.1|6744.6|6741.8|6744.9|6742.1|6744.6|6741.8|1
1616032300000|2021-03-18 01:51:40|6744.1|6741.3|6742.6|6739.8|6744.1|6741.3|6742.6|6739.8|1
1616032330000|2021-03-18 01:52:10|6744.3|6741.5|6743.9|6741.1|6744.4|6741.5|6743.1|6740.3|9
1616032350000|2021-03-18 01:52:30|6743.6|6740.8|6742.9|6740.1|6743.6|6740.8|6742.9|6740.1|0
1616032360000|2021-03-18 01:52:40|6742.6|6739.8|6743.3|6740.5|6743.3|6740.5|6742.6|6739.8|2
1616032370000|2021-03-18 01:52:50|6744.4|6740.4|6744.3|6741.5|6744.4|6741.5|6744.3|6740.4|0
1616032410000|2021-03-18 01:53:30|6745.3|6742.5|6745.3|6742.5|6745.3|6742.5|6745.3|6742.5|1
1616032420000|2021-03-18 01:53:40|6745.6|6742.8|6746.6|6743.8|6748.1|6745.3|6745.6|6742.8|7
1616032430000|2021-03-18 01:53:50|6746.9|6744.1|6747.3|6744.5|6747.3|6744.5|6746.9|6744.1|1
1616032440000|2021-03-18 01:54:00|6747.1|6744.3|6747.3|6744.5|6747.3|6744.5|6745.6|6742.8|2
1616032450000|2021-03-18 01:54:10|6746.3|6743.5|6745.9|6743.1|6746.7|6743.5|6745.9|6742.7|0
1616032460000|2021-03-18 01:54:20|6746.7|6742.7|6747.1|6744.3|6747.8|6745|6746.3|6742.7|5
1616032470000|2021-03-18 01:54:30|6746.8|6744|6746.3|6743.5|6746.8|6744|6746.3|6743.5|1
1616032480000|2021-03-18 01:54:40|6747.3|6744.5|6747.3|6744.5|6747.3|6744.5|6747.3|6744.5|0
1616032500000|2021-03-18 01:55:00|6747.6|6744.8|6748.8|6746|6749.4|6746.6|6747.6|6744.8|3
1616032510000|2021-03-18 01:55:10|6748.4|6745.6|6748.3|6745.5|6748.4|6745.6|6748.3|6745.5|1
1616032520000|2021-03-18 01:55:20|6749.1|6746.3|6749.3|6746.5|6749.3|6746.5|6749.1|6746.3|2
1616032540000|2021-03-18 01:55:40|6749.6|6746.8|6749.6|6746.8|6749.6|6746.8|6749.6|6746.8|0
1616032550000|2021-03-18 01:55:50|6749.9|6747.1|6749.9|6747.1|6750.8|6748|6749.9|6747.1|1
1616032560000|2021-03-18 01:56:00|6749.6|6746.8|6750.6|6747.8|6752|6748|6749.6|6746.8|8
1616032570000|2021-03-18 01:56:10|6750.1|6747.3|6750.1|6747.3|6750.1|6747.3|6750.1|6747.3|0
1616032580000|2021-03-18 01:56:20|6749.8|6747|6747.9|6745.1|6749.8|6747|6747.9|6745.1|2
1616032590000|2021-03-18 01:56:30|6747.6|6744.8|6748.3|6745.5|6748.4|6745.5|6747.6|6744.4|3
1616032630000|2021-03-18 01:57:10|6748.1|6745.3|6747.6|6744.8|6748.1|6745.3|6747.6|6744.8|1
1616032640000|2021-03-18 01:57:20|6746.6|6743.8|6745.6|6742.8|6746.6|6743.8|6745.6|6742.8|3
1616032650000|2021-03-18 01:57:30|6745.2|6742.4|6744.6|6741.8|6745.3|6742.5|6743.6|6740.4|1
1616032660000|2021-03-18 01:57:40|6745.3|6742.5|6745.6|6742.8|6745.6|6742.8|6745.3|6742.5|0
1616032690000|2021-03-18 01:58:10|6745.1|6742.3|6743.3|6740.5|6745.1|6742.3|6743.3|6740.4|3
1616032700000|2021-03-18 01:58:20|6744.3|6741.5|6744.3|6741.5|6744.3|6741.5|6744.3|6741.5|1
1616032710000|2021-03-18 01:58:30|6744.1|6741.3|6744.6|6741.8|6744.6|6741.8|6743.6|6740.8|1
1616032720000|2021-03-18 01:58:40|6744.3|6741.5|6743.3|6740.5|6744.3|6741.5|6743.3|6740.5|1
1616032730000|2021-03-18 01:58:50|6743.4|6740.6|6743.6|6740.8|6743.8|6741|6743.4|6740.6|0
1616032740000|2021-03-18 01:59:00|6743.3|6740.5|6743.3|6740.5|6743.3|6740.5|6743.1|6740.3|0
1616032760000|2021-03-18 01:59:20|6744.4|6740.4|6743.3|6740.5|6744.4|6740.8|6743.3|6740.4|0
1616032770000|2021-03-18 01:59:30|6744.4|6740.4|6743.9|6741.1|6744.4|6741.1|6743.9|6740.4|0
1616032780000|2021-03-18 01:59:40|6744.3|6741.5|6746.7|6742.7|6746.7|6743.5|6743.3|6740.5|6
1616032790000|2021-03-18 01:59:50|6745.9|6743.1|6745.9|6743.1|6745.9|6743.1|6745.9|6743.1|0
1616032800000|2021-03-18 02:00:00|6745.6|6742.8|6746.1|6743.3|6746.3|6743.5|6745.6|6742.8|0
1616032810000|2021-03-18 02:00:10|6746.3|6743.5|6747.3|6744.5|6747.4|6744.5|6746.3|6743.4|2
1616032820000|2021-03-18 02:00:20|6747.4|6743.4|6743.6|6740.8|6747.4|6743.8|6743.6|6740.8|10
1616032830000|2021-03-18 02:00:30|6743.9|6741.1|6743.9|6741.1|6744.1|6741.3|6743.9|6741.1|0
1616032840000|2021-03-18 02:00:40|6743.6|6740.8|6745.2|6741.2|6745.9|6743.1|6743.6|6740.8|14
1616032850000|2021-03-18 02:00:50|6745.3|6742.5|6745.6|6742.8|6746|6742.8|6745.3|6741.7|12
1616032870000|2021-03-18 02:01:10|6745.4|6742.6|6743.6|6740.8|6745.4|6742.6|6743.6|6740.8|1
1616032880000|2021-03-18 02:01:20|6743.7|6739.7|6742.6|6739.8|6743.7|6739.8|6742.6|6739.7|0
1616032900000|2021-03-18 02:01:40|6742.3|6739.5|6742.3|6739.5|6742.3|6739.5|6742.3|6739.5|0
1616032910000|2021-03-18 02:01:50|6742.9|6740.1|6743.3|6740.5|6743.3|6740.5|6742.9|6740.1|4
1616032920000|2021-03-18 02:02:00|6743.1|6740.3|6742.6|6739.8|6743.1|6740.3|6742.3|6739.5|3
1616032930000|2021-03-18 02:02:10|6742.3|6739.5|6742.3|6739.5|6742.3|6739.5|6742.3|6739.5|0
1616032940000|2021-03-18 02:02:20|||||||||1
1616032980000|2021-03-18 02:03:00|6742.6|6739.8|6742.6|6739.8|6742.6|6739.8|6742.6|6739.8|1
1616032990000|2021-03-18 02:03:10|6742.1|6739.3|6741.9|6739.1|6742.3|6739.5|6741.9|6739.1|5
1616033010000|2021-03-18 02:03:30|6741.6|6738.8|6738.3|6735.5|6741.6|6738.8|6738.1|6735.3|49
1616033020000|2021-03-18 02:03:40|6736.1|6733.3|6737.6|6734.8|6738|6734.8|6736.1|6733.3|99
1616033030000|2021-03-18 02:03:50|6738.4|6734.4|6738.4|6734.4|6738.4|6734.4|6738.4|6734.4|0
1616033040000|2021-03-18 02:04:00|6737.6|6734.8|6738.5|6734.5|6739|6735.1|6737.6|6734.4|1
1616033050000|2021-03-18 02:04:10|6738.6|6735.8|6739.4|6735.4|6739.4|6735.8|6738.6|6735.4|0
1616033070000|2021-03-18 02:04:30|6738.9|6736.1|6739.7|6735.7|6739.7|6736.1|6738.9|6735.7|0
1616033080000|2021-03-18 02:04:40|6739.3|6736.5|6740.3|6737.5|6740.3|6737.5|6739.3|6736.5|2
1616033090000|2021-03-18 02:04:50|6740.1|6737.3|6737.6|6734.8|6740.1|6737.3|6737.6|6734.8|3
1616033100000|2021-03-18 02:05:00|6738.6|6735.8|6738.6|6735.8|6738.6|6735.8|6738.6|6735.8|1
1616033110000|2021-03-18 02:05:10|6737.6|6734.8|6737.6|6734.8|6737.6|6734.8|6737.6|6734.8|24
1616033130000|2021-03-18 02:05:30|6737.3|6734.5|6739.4|6735.4|6739.4|6735.4|6737.3|6734.5|4
1616033140000|2021-03-18 02:05:40|6739.3|6736.5|6739.6|6736.8|6740.4|6736.8|6739.3|6736.4|6
1616033150000|2021-03-18 02:05:50|6741.1|6738.3|6740.6|6737.8|6741.1|6738.3|6740.6|6737.8|16
1616033160000|2021-03-18 02:06:00|6739.9|6737.1|6737.6|6734.8|6739.9|6737.1|6737.6|6734.8|11
1616033170000|2021-03-18 02:06:10|6738.4|6734.4|6738.4|6734.4|6738.4|6734.4|6738.4|6734.4|0
1616033180000|2021-03-18 02:06:20|6738.6|6735.8|6739.4|6735.4|6739.4|6735.8|6738.6|6735.4|0
1616033190000|2021-03-18 02:06:30|6738.6|6735.8|6737.6|6734.8|6738.6|6735.8|6737.6|6734.8|1
1616033210000|2021-03-18 02:06:50|6736.9|6734.1|6736.5|6732.5|6737|6734.1|6735.9|6732.5|3
1616033220000|2021-03-18 02:07:00|6737|6733|6737|6733|6737|6733.4|6735.9|6733|0
1616033230000|2021-03-18 02:07:10|6736.6|6733.8|6736.6|6733.8|6736.6|6733.8|6736.6|6733.8|6
1616033250000|2021-03-18 02:07:30|6737.4|6733.4|6736.6|6733.8|6737.4|6733.8|6736.6|6733.4|0
1616033260000|2021-03-18 02:07:40|6736.9|6734.1|6737.6|6734.8|6738.4|6734.8|6736.9|6734.1|2
1616033290000|2021-03-18 02:08:10|6737.3|6734.5|6737.3|6734.5|6737.3|6734.5|6737.3|6734.5|0
1616033300000|2021-03-18 02:08:20|6737.1|6734.3|6737.3|6734.5|6737.3|6734.5|6737.1|6734.3|0
1616033310000|2021-03-18 02:08:30|6737.1|6734.3|6737.3|6734.5|6737.3|6734.5|6737.1|6734.3|0
1616033320000|2021-03-18 02:08:40|||||||||1
1616033330000|2021-03-18 02:08:50|6736.6|6733.8|6736.6|6733.8|6736.6|6733.8|6736.6|6733.8|0
1616033340000|2021-03-18 02:09:00|6735.2|6732.4|6735.2|6732.4|6735.2|6732.4|6735.2|6732.4|1
1616033350000|2021-03-18 02:09:10|6734.6|6731.8|6738.3|6734.3|6738.3|6734.6|6734.6|6731.8|4
1616033360000|2021-03-18 02:09:20|6737.6|6734.8|6737.6|6734.8|6737.6|6734.8|6737.6|6734.8|0
1616033370000|2021-03-18 02:09:30|6738.3|6734.3|6738.7|6734.7|6738.7|6735.1|6737.9|6734.3|0
1616033380000|2021-03-18 02:09:40|6737.6|6734.8|6737.6|6734.8|6737.6|6734.8|6737.6|6734.8|0
1616033390000|2021-03-18 02:09:50|6738.3|6734.3|6737.9|6735.1|6738.7|6735.8|6737.9|6734.3|0
1616033400000|2021-03-18 02:10:00|6738.6|6735.8|6737.3|6733.3|6738.6|6735.8|6736.6|6733.3|1
1616033410000|2021-03-18 02:10:10|6736.4|6733.6|6734.6|6731.8|6736.4|6733.6|6734.6|6731|0
1616033420000|2021-03-18 02:10:20|6735.3|6731.3|6735.6|6732.8|6735.6|6732.8|6734.6|6731.3|0
1616033430000|2021-03-18 02:10:30|6735.9|6733.1|6735.9|6733.1|6737|6733.4|6735.9|6733|0
1616033440000|2021-03-18 02:10:40|6736.7|6732.7|6736.6|6733.8|6736.7|6733.8|6735.6|6732.3|0
1616033450000|2021-03-18 02:10:50|6737.3|6733.3|6736.6|6733.8|6737.3|6733.8|6736.6|6733.3|0
1616033460000|2021-03-18 02:11:00|6737.3|6733.3|6737.2|6734.4|6737.3|6734.4|6737.2|6733.3|0
1616033470000|2021-03-18 02:11:10|6738.2|6735.4|6738.2|6735.4|6738.2|6735.4|6738.2|6735.4|0
1616033500000|2021-03-18 02:11:40|6738.7|6735.9|6738.2|6735.4|6739.2|6736.4|6737.6|6734.7|8
1616033520000|2021-03-18 02:12:00|6738.6|6735.8|6739.2|6736.4|6739.2|6736.4|6738.6|6735.8|1
1616033530000|2021-03-18 02:12:10|6738.2|6735.4|6736.7|6732.7|6738.7|6735.4|6736.2|6732.7|5
1616033540000|2021-03-18 02:12:20|6735.9|6733.1|6735.9|6733.1|6735.9|6733.1|6735.9|6733.1|0
1616033550000|2021-03-18 02:12:30|6735.6|6732.8|6736.6|6733.8|6736.7|6733.8|6735.1|6732.3|0
1616033560000|2021-03-18 02:12:40|6737.3|6733.3|6738.1|6735.3|6738.1|6735.3|6736.9|6733.3|27
1616033570000|2021-03-18 02:12:50|6737.7|6734.9|6737.3|6733.3|6737.7|6734.9|6736.6|6733.3|3
1616033580000|2021-03-18 02:13:00|6737.2|6734.4|6738.2|6735.4|6738.3|6735.4|6737.2|6734.2|0
1616033590000|2021-03-18 02:13:10|6738.4|6735.6|6738.9|6736.1|6739.2|6736.4|6738.4|6735.6|6
1616033610000|2021-03-18 02:13:30|6738.6|6735.8|6738.2|6735.4|6738.6|6735.8|6738.1|6735.3|1
1616033620000|2021-03-18 02:13:40|6739.2|6736.4|6738.6|6735.8|6739.2|6736.4|6738.6|6735.8|0
1616033630000|2021-03-18 02:13:50|6738.4|6735.6|6739.2|6736.4|6739.2|6736.4|6738.1|6735.3|0
1616033640000|2021-03-18 02:14:00|6739.3|6735.3|6738.1|6735.3|6739.3|6735.8|6738.1|6735.3|0
1616033650000|2021-03-18 02:14:10|6738.2|6735.4|6738.2|6735.4|6738.2|6735.4|6738.2|6735.4|0
1616033660000|2021-03-18 02:14:20|6738.1|6735.3|6738.1|6735.3|6738.1|6735.3|6738.1|6735.3|0
1616033670000|2021-03-18 02:14:30|6738.2|6735.4|6738.2|6735.4|6738.2|6735.4|6738.1|6735.3|0
1616033680000|2021-03-18 02:14:40|6737.7|6734.9|6737.4|6734.6|6737.7|6734.9|6737.4|6734.6|6
1616033690000|2021-03-18 02:14:50|6737.2|6734.4|6736.9|6734.1|6738|6734.8|6736.4|6733.6|1
1616033700000|2021-03-18 02:15:00|6737.7|6734.9|6737.1|6734.3|6738.2|6735.4|6737.1|6734.3|5
1616033710000|2021-03-18 02:15:10|6737.2|6734.4|6737.2|6734.4|6737.2|6734.4|6737.1|6734.3|0
1616033740000|2021-03-18 02:15:40|||||||||2
1616033760000|2021-03-18 02:16:00|||||||||3
1616033780000|2021-03-18 02:16:20|6738.2|6735.4|6738.2|6735.4|6738.2|6735.4|6738.2|6735.4|0
1616033790000|2021-03-18 02:16:30|6737.9|6735.1|6737.2|6734.4|6737.9|6735.1|6737.2|6734.4|2
1616033800000|2021-03-18 02:16:40|6737.4|6734.6|6737.2|6734.4|6737.4|6734.6|6737.1|6734.3|0
1616033820000|2021-03-18 02:17:00|6736.9|6734.1|6736.9|6734.1|6736.9|6734.1|6736.9|6734.1|1
1616033830000|2021-03-18 02:17:10|6737.2|6734.4|6737.2|6734.4|6737.2|6734.4|6737.2|6734.4|0
1616033850000|2021-03-18 02:17:30|6737.6|6734.8|6737.1|6734.3|6737.6|6734.8|6737.1|6734.3|0
1616033860000|2021-03-18 02:17:40|6737.2|6734.4|6737.2|6734.4|6737.2|6734.4|6737.2|6734.4|0
1616033880000|2021-03-18 02:18:00|6737.6|6734.8|6737.9|6735.1|6738.7|6735.9|6737.2|6734.3|2
1616033890000|2021-03-18 02:18:10|6738.2|6735.4|6738.2|6735.4|6738.2|6735.4|6738.2|6735.4|0
1616033930000|2021-03-18 02:18:50|6739.2|6736.4|6739.2|6736.4|6739.2|6736.4|6739.2|6736.4|0
1616033940000|2021-03-18 02:19:00|6738.9|6736.1|6738.9|6736.1|6738.9|6736.1|6738.9|6736.1|0
1616033950000|2021-03-18 02:19:10|6738.6|6735.8|6738.6|6735.8|6738.6|6735.8|6738.6|6735.8|0
1616033990000|2021-03-18 02:19:50|||||||||1
1616034000000|2021-03-18 02:20:00|6738.9|6736.1|6739.1|6736.3|6739.2|6736.4|6738.9|6736.1|0
1616034010000|2021-03-18 02:20:10|6739.2|6736.4|6739.2|6736.4|6739.2|6736.4|6739.2|6736.4|0
1616034020000|2021-03-18 02:20:20|6739.1|6736.3|6739.1|6736.3|6739.2|6736.4|6739.1|6736.3|0
1616034040000|2021-03-18 02:20:40|6739.2|6736.4|6739.2|6736.4|6740.2|6737.4|6739.2|6736.4|11
1616034060000|2021-03-18 02:21:00|6739.6|6736.8|6739.6|6736.8|6739.6|6736.8|6739.6|6736.8|0
1616034070000|2021-03-18 02:21:10|6739.1|6736.3|6739.2|6736.4|6739.2|6736.4|6739.1|6736.3|0
1616034090000|2021-03-18 02:21:30|6739.1|6736.3|6739.2|6736.4|6739.2|6736.4|6739.1|6736.3|0
1616034100000|2021-03-18 02:21:40|||||||||1
1616034110000|2021-03-18 02:21:50|6739.9|6737.1|6740.2|6737.4|6740.2|6737.4|6739.9|6737.1|10
1616034120000|2021-03-18 02:22:00|6739.7|6736.9|6739.2|6736.4|6739.7|6736.9|6738.6|6735.8|1
1616034130000|2021-03-18 02:22:10|6738.9|6736.1|6738.6|6735.8|6738.9|6736.1|6738.6|6735.8|0
1616034140000|2021-03-18 02:22:20|6738.2|6735.4|6736.9|6734.1|6738.2|6735.4|6736.9|6734.1|0
1616034150000|2021-03-18 02:22:30|6736.6|6733.8|6736.6|6733.8|6736.6|6733.8|6736.6|6733.8|0
1616034170000|2021-03-18 02:22:50|6734.6|6731.8|6734.2|6731.4|6734.7|6731.9|6734.1|6731.3|7
1616034180000|2021-03-18 02:23:00|6733.7|6730.9|6733.1|6730.3|6733.7|6730.9|6733.1|6730.3|13
1616034190000|2021-03-18 02:23:10|6732.7|6729.9|6733.1|6730.3|6733.1|6730.3|6732.2|6729.4|1
1616034200000|2021-03-18 02:23:20|6732.6|6729.8|6732.7|6729.9|6732.7|6729.9|6732.6|6729.8|0
1616034210000|2021-03-18 02:23:30|6733.1|6730.3|6733.1|6730.3|6733.1|6730.3|6733.1|6730.3|0
1616034220000|2021-03-18 02:23:40|||||||||3
1616034230000|2021-03-18 02:23:50|6732.6|6729.8|6732.9|6730.1|6733.1|6730.3|6732.6|6729.8|0
1616034240000|2021-03-18 02:24:00|6732.6|6729.8|6732.6|6729.8|6732.6|6729.8|6732.6|6729.8|0
1616034260000|2021-03-18 02:24:20|6733.1|6730.3|6733.1|6730.3|6733.1|6730.3|6733.1|6730.3|0
1616034280000|2021-03-18 02:24:40|6731.6|6728.8|6732.6|6729.8|6732.6|6729.8|6731.6|6728.8|2
1616034310000|2021-03-18 02:25:10|6732.2|6729.4|6732.2|6729.4|6732.2|6729.4|6732.2|6729.4|0
1616034320000|2021-03-18 02:25:20|6733.1|6730.3|6733.1|6730.3|6733.1|6730.3|6733.1|6730.3|0
1616034340000|2021-03-18 02:25:40|||||||||5
1616034350000|2021-03-18 02:25:50|||||||||6
1616034360000|2021-03-18 02:26:00|6732.9|6730.1|6733.1|6730.3|6733.1|6730.3|6732.9|6730.1|0
1616034380000|2021-03-18 02:26:20|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|2
1616034400000|2021-03-18 02:26:40|6734.4|6731.6|6734.7|6731.9|6734.7|6731.9|6734.4|6731.6|0
1616034410000|2021-03-18 02:26:50|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|1
1616034430000|2021-03-18 02:27:10|6734.1|6731.3|6734.2|6731.4|6734.2|6731.4|6734.1|6731.3|0
1616034450000|2021-03-18 02:27:30|6734.7|6731.9|6734.7|6731.9|6734.7|6731.9|6734.7|6731.9|0
1616034460000|2021-03-18 02:27:40|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|1
1616034470000|2021-03-18 02:27:50|6733.9|6731.1|6733.6|6730.8|6733.9|6731.1|6733.6|6730.8|0
1616034490000|2021-03-18 02:28:10|6733.2|6730.4|6734.2|6731.4|6734.2|6731.4|6733.2|6730.4|0
1616034500000|2021-03-18 02:28:20|6734.1|6731.3|6734.2|6731.4|6734.2|6731.4|6733.7|6730.9|3
1616034530000|2021-03-18 02:28:50|||||||||2
1616034540000|2021-03-18 02:29:00|6734.7|6731.9|6734.7|6731.9|6734.7|6731.9|6734.7|6731.9|0
1616034550000|2021-03-18 02:29:10|||||||||1
1616034580000|2021-03-18 02:29:40|||||||||8
1616034600000|2021-03-18 02:30:00|6734.6|6731.8|6734.2|6731.4|6734.6|6731.8|6734.2|6731.4|2
1616034610000|2021-03-18 02:30:10|6734.7|6731.9|6734.7|6731.9|6734.7|6731.9|6734.7|6731.9|13
1616034620000|2021-03-18 02:30:20|||||||||5
1616034640000|2021-03-18 02:30:40|||||||||2
1616034650000|2021-03-18 02:30:50|||||||||1
1616034670000|2021-03-18 02:31:10|||||||||2
1616034690000|2021-03-18 02:31:30|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|1
1616034760000|2021-03-18 02:32:40|||||||||1
1616034770000|2021-03-18 02:32:50|6734|6731.2|6733.2|6730.4|6734|6731.2|6733.2|6730.4|1
1616034790000|2021-03-18 02:33:10|6734.2|6731.4|6733.7|6730.9|6734.2|6731.4|6733.7|6730.9|0
1616034820000|2021-03-18 02:33:40|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|1
1616034840000|2021-03-18 02:34:00|6733.7|6730.9|6733.2|6730.4|6733.7|6730.9|6733.2|6730.4|0
1616034850000|2021-03-18 02:34:10|6733.4|6730.6|6734.4|6731.6|6734.4|6731.6|6733.4|6730.6|2
1616034870000|2021-03-18 02:34:30|6734.7|6731.9|6734.7|6731.9|6734.7|6731.9|6734.7|6731.9|0
1616034880000|2021-03-18 02:34:40|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|1
1616034900000|2021-03-18 02:35:00|6734|6731.2|6734.7|6731.9|6734.7|6731.9|6733.6|6730.8|2
1616034910000|2021-03-18 02:35:10|||||||||2
1616034920000|2021-03-18 02:35:20|6732.2|6729.4|6731.7|6728.9|6733|6730.2|6731.7|6728.9|32
1616034930000|2021-03-18 02:35:30|6731.5|6728.7|6722.2|6719.4|6731.5|6728.7|6719.4|6715.4|386
1616034940000|2021-03-18 02:35:40|6723|6720.2|6722.5|6719.7|6723|6720.2|6721.9|6718.6|86
1616034950000|2021-03-18 02:35:50|6722.9|6720.1|6723|6719|6725.7|6722.9|6722.5|6719|114
1616034960000|2021-03-18 02:36:00|6723.6|6719.6|6723.2|6720.4|6723.6|6720.4|6722.2|6719.4|13
1616034970000|2021-03-18 02:36:10|6723.5|6720.7|6725.3|6721.3|6725.3|6721.4|6723.5|6720.7|4
1616034980000|2021-03-18 02:36:20|6722.5|6719.7|6722.2|6719.4|6722.6|6719.7|6721.9|6718.6|43
1616034990000|2021-03-18 02:36:30|6722.5|6719.7|6723.6|6719.6|6723.6|6719.7|6720.5|6717.6|40
1616035000000|2021-03-18 02:36:40|6722.9|6720.1|6719.9|6717.1|6722.9|6720.1|6719.7|6716.9|14
1616035010000|2021-03-18 02:36:50|6720.5|6717.7|6717.9|6715.1|6720.5|6717.7|6717.9|6715.1|48
1616035020000|2021-03-18 02:37:00|6717.5|6714.7|6719.2|6716.4|6719.2|6716.4|6717.5|6714.7|5
1616035030000|2021-03-18 02:37:10|6719.5|6716.7|6721|6718.2|6721.5|6718.7|6719.5|6716.7|7
1616035040000|2021-03-18 02:37:20|6721.3|6717.3|6719.5|6716.7|6721.3|6717.7|6719.5|6716.6|5
1616035050000|2021-03-18 02:37:30|6720|6717.2|6719.5|6716.7|6721|6717.7|6718.5|6715.3|16
1616035060000|2021-03-18 02:37:40|6718.5|6715.7|6718.5|6715.7|6718.5|6715.7|6718.2|6715.4|4
1616035070000|2021-03-18 02:37:50|6717.9|6715.1|6716.9|6714.1|6718.3|6715.1|6715.7|6712.6|139
1616035080000|2021-03-18 02:38:00|6716.5|6713.7|6717.9|6715.1|6719.7|6716.9|6716.5|6713.7|39
1616035090000|2021-03-18 02:38:10|6718.5|6715.7|6719.5|6716.7|6720|6716.7|6718.5|6715.7|0
1616035100000|2021-03-18 02:38:20|6720.3|6716.3|6724.2|6721.4|6724.2|6721.4|6720.3|6716.3|82
1616035110000|2021-03-18 02:38:30|6723.2|6720.4|6723.2|6720.4|6723.2|6720.4|6723.2|6720.4|10
1616035130000|2021-03-18 02:38:50|6720.6|6716.6|6720.6|6716.6|6720.6|6716.6|6720.6|6716.6|45
1616035140000|2021-03-18 02:39:00|6721|6717|6719.2|6716.4|6721|6717|6719|6716.2|3
1616035150000|2021-03-18 02:39:10|6719.7|6716.9|6720.2|6717.4|6720.2|6717.4|6719.7|6716.9|2
1616035160000|2021-03-18 02:39:20|6720.7|6717.9|6720.7|6717.9|6720.7|6717.9|6720.7|6717.9|0
1616035170000|2021-03-18 02:39:30|6720.2|6717.4|6719.5|6716.7|6720.3|6717.4|6719.5|6716.3|1
1616035180000|2021-03-18 02:39:40|6720.3|6716.3|6719.9|6717.1|6720.3|6717.1|6719.5|6716.3|4
1616035190000|2021-03-18 02:39:50|6719.5|6716.7|6717.6|6713.6|6719.5|6716.7|6717.2|6713.3|10
1616035200000|2021-03-18 02:40:00|6718|6714|6717.2|6714.4|6718|6714.4|6717|6714|0
1616035210000|2021-03-18 02:40:10|6717.5|6714.7|6717.5|6714.7|6717.5|6714.7|6717.5|6714.7|0
1616035220000|2021-03-18 02:40:20|6718.3|6714.3|6718.3|6714.3|6718.3|6714.3|6718.3|6714.3|2
1616035230000|2021-03-18 02:40:30|6718.6|6714.6|6720|6716|6720|6716|6718.6|6714.6|1
1616035240000|2021-03-18 02:40:40|6720.2|6717.4|6720.2|6717.4|6720.2|6717.4|6720|6717.2|2
1616035250000|2021-03-18 02:40:50|6720.5|6717.7|6721.2|6718.4|6721.3|6718.4|6720.5|6717.3|1
1616035260000|2021-03-18 02:41:00|6720.5|6717.7|6722.5|6719.7|6723.7|6720.9|6720.5|6717.7|8
1616035270000|2021-03-18 02:41:10|6722.2|6719.4|6721.5|6718.7|6722.2|6719.4|6721.2|6718|5
1616035280000|2021-03-18 02:41:20|6722.3|6718.3|6721.2|6718.4|6722.3|6718.4|6721.2|6718.3|0
1616035290000|2021-03-18 02:41:30|6721|6718.2|6720.2|6717.4|6721|6718.2|6719.5|6716.7|2
1616035300000|2021-03-18 02:41:40|6720.7|6717.9|6721.2|6718.4|6721.2|6718.4|6720.7|6717.9|4
1616035310000|2021-03-18 02:41:50|||||||||1
1616035320000|2021-03-18 02:42:00|6722.2|6719.4|6723.3|6719.3|6723.3|6719.4|6722.2|6719.3|2
1616035330000|2021-03-18 02:42:10|6723.1|6720.3|6726.2|6723.4|6728.6|6725.4|6723.1|6720.3|63
1616035340000|2021-03-18 02:42:20|6725.9|6723.1|6727.5|6724.7|6727.5|6724.7|6725.9|6723.1|2
1616035350000|2021-03-18 02:42:30|6727.2|6724.4|6726.5|6723.7|6727.5|6724.7|6726.5|6723.7|3
1616035360000|2021-03-18 02:42:40|6726.2|6723.4|6725.2|6722.4|6726.2|6723.4|6724.9|6721.6|0
1616035380000|2021-03-18 02:43:00|6725.5|6722.7|6725|6722.2|6725.5|6722.7|6725|6722.2|0
1616035390000|2021-03-18 02:43:10|6725.2|6722.4|6726.2|6723.4|6726.2|6723.4|6725.2|6722.4|4
1616035420000|2021-03-18 02:43:40|6725.7|6722.9|6725.7|6722.9|6725.9|6723.1|6725.7|6722.9|0
1616035430000|2021-03-18 02:43:50|6726.2|6723.4|6725.2|6722.4|6726.2|6723.4|6725.2|6722.4|1
1616035470000|2021-03-18 02:44:30|6725.3|6721.3|6724.5|6721.7|6725.3|6721.7|6724.5|6721.3|7
1616035480000|2021-03-18 02:44:40|6724.2|6721.4|6724.2|6721.4|6724.2|6721.4|6724.2|6721.4|0
1616035500000|2021-03-18 02:45:00|6724.6|6720.6|6723.2|6720.4|6724.8|6721.4|6723.2|6720.4|2
1616035510000|2021-03-18 02:45:10|6723.7|6720.9|6724.5|6721.7|6724.5|6721.7|6723.7|6720.9|3
1616035520000|2021-03-18 02:45:20|6724.2|6721.4|6723.5|6720.7|6724.2|6721.4|6723.5|6720.7|1
1616035530000|2021-03-18 02:45:30|6724|6721.2|6723.9|6721.1|6724.6|6721.4|6723.9|6720.3|3
1616035540000|2021-03-18 02:45:40|6724.6|6720.6|6724.2|6721.4|6724.6|6721.4|6723.7|6720.6|0
1616035550000|2021-03-18 02:45:50|6725|6722.2|6725.2|6722.4|6725.2|6722.4|6725|6722.2|1
1616035560000|2021-03-18 02:46:00|6727.2|6724.4|6727.2|6724.4|6727.2|6724.4|6727.2|6724.4|6
1616035570000|2021-03-18 02:46:10|6727.9|6725.1|6725.5|6722.7|6729.3|6726.4|6725.5|6722.7|13
1616035580000|2021-03-18 02:46:20|6725.2|6722.4|6728.2|6725.4|6728.2|6725.4|6725.2|6722.4|24
1616035590000|2021-03-18 02:46:30|6727.7|6724.9|6727.7|6724.9|6727.7|6724.9|6727.7|6724.9|0
1616035600000|2021-03-18 02:46:40|6726.2|6723.4|6725.7|6722.9|6728|6725.2|6725.7|6722.9|218
1616035610000|2021-03-18 02:46:50|6726|6723.2|6726.2|6723.4|6726.2|6723.4|6726|6723.2|1
1616035620000|2021-03-18 02:47:00|6726|6723.2|6725.7|6722.9|6726|6723.2|6725.7|6722.9|0
1616035630000|2021-03-18 02:47:10|6725.9|6723.1|6724.5|6721.7|6726.2|6723.4|6724.5|6721.3|3
1616035640000|2021-03-18 02:47:20|6725.2|6722.4|6725.2|6722.4|6725.2|6722.4|6725.2|6722.4|5
1616035650000|2021-03-18 02:47:30|6725|6722.2|6725|6722.2|6725|6722.2|6725|6722.2|0
1616035660000|2021-03-18 02:47:40|||||||||4
1616035670000|2021-03-18 02:47:50|6725.2|6722.4|6725.4|6722.6|6725.5|6722.7|6725|6722.2|13
1616035680000|2021-03-18 02:48:00|6725|6722.2|6725|6722.2|6726|6723.2|6725|6722.2|17
1616035690000|2021-03-18 02:48:10|||||||||2
1616035700000|2021-03-18 02:48:20|6724.9|6722.1|6724.5|6721.7|6724.9|6722.1|6724.5|6721.7|0
1616035710000|2021-03-18 02:48:30|6723.7|6720.9|6723.2|6720.4|6723.7|6720.9|6722.5|6719.7|4
1616035720000|2021-03-18 02:48:40|6723.5|6720.7|6723.5|6720.7|6723.5|6720.7|6723.5|6720.7|0
1616035730000|2021-03-18 02:48:50|6724|6721.2|6724.2|6721.4|6724.2|6721.4|6724|6721.2|1
1616035760000|2021-03-18 02:49:20|6724.4|6721.6|6724.7|6721.9|6724.7|6721.9|6724.4|6721.6|0
1616035790000|2021-03-18 02:49:50|6725|6722.2|6725|6722.2|6725.2|6722.4|6725|6722.2|7
1616035800000|2021-03-18 02:50:00|6725.2|6722.4|6725|6722.2|6725.2|6722.4|6725|6722.2|11
1616035810000|2021-03-18 02:50:10|6725.2|6722.4|6725|6722.2|6725.2|6722.4|6725|6722.2|12
1616035820000|2021-03-18 02:50:20|6725.2|6722.4|6725|6722.2|6725.2|6722.4|6725|6722.2|11
1616035830000|2021-03-18 02:50:30|||||||||10
1616035840000|2021-03-18 02:50:40|6725.2|6722.4|6725|6722.2|6725.2|6722.4|6725|6722.2|11
1616035850000|2021-03-18 02:50:50|6725.2|6722.4|6725|6722.2|6725.2|6722.4|6725|6722.2|5
1616035860000|2021-03-18 02:51:00|||||||||2
1616035900000|2021-03-18 02:51:40|||||||||1
1616035910000|2021-03-18 02:51:50|||||||||1
1616035920000|2021-03-18 02:52:00|6725.2|6722.4|6725.2|6722.4|6725.2|6722.4|6725|6722.2|9
1616035930000|2021-03-18 02:52:10|6725|6722.2|6725|6722.2|6725.2|6722.4|6725|6722.2|43
1616035940000|2021-03-18 02:52:20|6725.2|6722.4|6725.5|6722.7|6726.2|6723.4|6725|6722.2|55
1616035950000|2021-03-18 02:52:30|6726.2|6723.4|6729.5|6726.7|6730.3|6726.9|6726.2|6723.4|6
1616035960000|2021-03-18 02:52:40|6730.6|6726.6|6730|6727.2|6730.6|6727.2|6729.5|6726.6|5
1616035970000|2021-03-18 02:52:50|6730.2|6727.4|6730.2|6727.4|6730.2|6727.4|6730.2|6727.4|9
1616036030000|2021-03-18 02:53:50|||||||||1
1616036040000|2021-03-18 02:54:00|||||||||1
1616036050000|2021-03-18 02:54:10|6730|6727.2|6731.7|6728.9|6731.7|6728.9|6730|6727.2|3
1616036060000|2021-03-18 02:54:20|6732.2|6729.4|6732.2|6729.4|6732.2|6729.4|6732.2|6729.4|4
1616036070000|2021-03-18 02:54:30|6732|6729.2|6733.7|6730.9|6733.7|6730.9|6732|6729.2|41
1616036090000|2021-03-18 02:54:50|6734.3|6731.5|6734|6731.2|6734.3|6731.5|6733.7|6730.9|29
1616036100000|2021-03-18 02:55:00|6733.7|6730.9|6732.2|6729.4|6733.7|6730.9|6732.2|6729.4|12
1616036110000|2021-03-18 02:55:10|6731.7|6728.9|6731.9|6729.1|6731.9|6729.1|6731.7|6728.9|1
1616036120000|2021-03-18 02:55:20|6731.5|6728.7|6731.5|6728.7|6731.5|6728.7|6731.5|6728.7|0
1616036140000|2021-03-18 02:55:40|6730.8|6728|6730.5|6727.7|6730.8|6728|6730.5|6727.7|0
1616036160000|2021-03-18 02:56:00|6731.3|6727.3|6732.7|6729.9|6732.7|6729.9|6730.9|6727.3|8
1616036170000|2021-03-18 02:56:10|6732.9|6730.1|6733.2|6730.4|6733.2|6730.4|6732.9|6730.1|6
1616036180000|2021-03-18 02:56:20|6732.2|6729.4|6734.2|6731.4|6734.2|6731.4|6732.2|6729.4|10
1616036190000|2021-03-18 02:56:30|6735.5|6732.7|6735.7|6732.9|6735.7|6732.9|6735.2|6732.4|20
1616036200000|2021-03-18 02:56:40|6735.2|6732.4|6735.7|6732.9|6735.7|6732.9|6735.2|6732.4|0
1616036210000|2021-03-18 02:56:50|||||||||1
1616036220000|2021-03-18 02:57:00|6736|6733.2|6737|6734.2|6737.2|6734.4|6735.7|6732.9|43
1616036230000|2021-03-18 02:57:10|6737.2|6734.4|6737.2|6734.4|6737.7|6734.9|6737|6734.2|11
1616036240000|2021-03-18 02:57:20|6737|6734.2|6736.2|6733.4|6737|6734.2|6736.2|6733.4|2
1616036250000|2021-03-18 02:57:30|6735.7|6732.9|6734.2|6731.4|6735.7|6732.9|6734.2|6731.4|2
1616036260000|2021-03-18 02:57:40|6734|6731.2|6733.2|6730.4|6734.2|6731.4|6733.2|6730.4|2
1616036270000|2021-03-18 02:57:50|6732.8|6730|6732.2|6729.4|6732.8|6730|6732.2|6729.4|0
1616036280000|2021-03-18 02:58:00|6732.7|6729.9|6732.2|6729.4|6733.6|6730.1|6732.2|6729.4|1
1616036290000|2021-03-18 02:58:10|6733.7|6730.9|6733.5|6730.7|6734.3|6730.9|6733.5|6730.3|24
1616036300000|2021-03-18 02:58:20|6733|6730.2|6731|6728.2|6733|6730.2|6730.7|6727.9|196
1616036310000|2021-03-18 02:58:30|6731.7|6728.9|6733.2|6730.4|6733.2|6730.4|6731.5|6728.7|4
1616036320000|2021-03-18 02:58:40|6732.7|6729.9|6732.2|6729.4|6732.7|6729.9|6732.2|6729.4|0
1616036330000|2021-03-18 02:58:50|6731.7|6728.9|6732.2|6729.4|6732.2|6729.4|6731.2|6728.4|2
1616036340000|2021-03-18 02:59:00|6733|6730.2|6731.5|6728.7|6733|6730.2|6731.5|6728.7|0
1616036350000|2021-03-18 02:59:10|6731.9|6729.1|6732.2|6729.4|6732.2|6729.4|6731.9|6729.1|0
1616036360000|2021-03-18 02:59:20|6732|6729.2|6732.2|6729.4|6732.2|6729.4|6732|6729.2|0
1616036370000|2021-03-18 02:59:30|6732.7|6729.9|6733.7|6730.9|6733.7|6730.9|6732.7|6729.9|4
1616036380000|2021-03-18 02:59:40|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|0
1616036400000|2021-03-18 03:00:00|6734.7|6731.9|6733.5|6730.7|6735.2|6732.4|6733.5|6730.3|1
1616036410000|2021-03-18 03:00:10|6733.6|6730.8|6733.2|6730.4|6734.6|6731.7|6733.2|6730.3|5
1616036420000|2021-03-18 03:00:20|6734|6730|6733.2|6730.4|6734.3|6731.4|6733.2|6730|0
1616036430000|2021-03-18 03:00:30|6733.4|6730.6|6733.9|6731.1|6733.9|6731.1|6733.4|6730.6|0
1616036440000|2021-03-18 03:00:40|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|0
1616036450000|2021-03-18 03:00:50|6733.8|6731|6733.3|6729.3|6733.8|6731|6733.3|6729.3|0
1616036460000|2021-03-18 03:01:00|6732.5|6729.7|6732.5|6729.7|6732.5|6729.7|6732.5|6729.7|0
1616036470000|2021-03-18 03:01:10|6732|6729.2|6733.2|6730.4|6733.2|6730.4|6732|6729.2|0
1616036490000|2021-03-18 03:01:30|6733.7|6730.9|6733.8|6729.8|6734|6731.2|6733.2|6729.3|1
1616036500000|2021-03-18 03:01:40|6732.9|6730.1|6732.2|6729.4|6732.9|6730.1|6732.2|6729.4|1
1616036510000|2021-03-18 03:01:50|6733.2|6730.4|6733.2|6730.4|6733.2|6730.4|6733.2|6730.4|0
1616036520000|2021-03-18 03:02:00|6732.8|6730|6732.2|6729.4|6732.8|6730|6732.2|6729.4|0
1616036540000|2021-03-18 03:02:20|6732.3|6728.3|6730.2|6727.4|6732.3|6728.4|6730.2|6727.4|1
1616036550000|2021-03-18 03:02:30|6730|6727.2|6730.5|6727.7|6731|6728.2|6730|6727.2|4
1616036560000|2021-03-18 03:02:40|6730|6727.2|6729.5|6726.7|6730|6727.2|6729.5|6726.7|0
1616036570000|2021-03-18 03:02:50|6729.7|6726.9|6729.8|6727|6730|6727.2|6729.7|6726.9|0
1616036580000|2021-03-18 03:03:00|6729.5|6726.7|6729|6726.2|6730|6727.2|6729|6726.2|2
1616036590000|2021-03-18 03:03:10|6728.8|6726|6730.2|6727.4|6730.2|6727.4|6728.5|6725.7|4
1616036600000|2021-03-18 03:03:20|6730|6727.2|6729.8|6727|6730|6727.2|6729.8|6727|0
1616036610000|2021-03-18 03:03:30|6729.5|6726.7|6729.5|6726.7|6730|6727.2|6729.5|6726.7|4
1616036620000|2021-03-18 03:03:40|6730|6727.2|6729.5|6726.7|6730|6727.2|6729.5|6726.7|0
1616036630000|2021-03-18 03:03:50|6730|6727.2|6728.5|6725.7|6730|6727.2|6728.5|6725.7|0
1616036640000|2021-03-18 03:04:00|6728.2|6725.4|6726.5|6723.7|6728.2|6725.4|6726.5|6723.6|7
1616036650000|2021-03-18 03:04:10|6726.2|6723.4|6726.2|6723.4|6726.2|6723.4|6726.2|6723.4|0
1616036660000|2021-03-18 03:04:20|6726.5|6723.7|6727.6|6723.6|6727.9|6724.7|6726.5|6723.6|3
1616036670000|2021-03-18 03:04:30|6727.2|6724.4|6727.5|6724.7|6727.5|6724.7|6727.2|6724.4|0
1616036680000|2021-03-18 03:04:40|6727.8|6725|6728|6725.2|6728|6725.2|6727.5|6724.7|2
1616036690000|2021-03-18 03:04:50|6727.8|6725|6727.8|6725|6728|6725.2|6727.8|6725|0
1616036700000|2021-03-18 03:05:00|6727|6724.2|6724.8|6722|6727|6724.2|6724.8|6722|4
1616036710000|2021-03-18 03:05:10|6724.3|6720.3|6724|6721.2|6724.3|6721.4|6723.5|6720.3|9
1616036720000|2021-03-18 03:05:20|6723.8|6721|6723|6720.2|6724|6721.2|6721.5|6718.7|3
1616036730000|2021-03-18 03:05:30|6722.5|6719.7|6723|6720.2|6723|6720.2|6722.5|6719.7|0
1616036740000|2021-03-18 03:05:40|6722.5|6719.7|6724.2|6721.4|6724.2|6721.4|6722.5|6719.7|3
1616036750000|2021-03-18 03:05:50|6723.8|6721|6723.2|6720.4|6723.8|6721|6723|6720.2|0
1616036760000|2021-03-18 03:06:00|6723.5|6720.7|6725.2|6722.4|6725.7|6722.9|6723.2|6720.4|16
1616036770000|2021-03-18 03:06:10|6725.6|6721.6|6724.2|6721.4|6725.6|6721.7|6724.2|6720.6|1
1616036790000|2021-03-18 03:06:30|6724.5|6721.7|6720.4|6717.6|6724.5|6721.7|6720|6717.2|28
1616036800000|2021-03-18 03:06:40|6721|6718.2|6721.2|6718.4|6722|6719.2|6721|6718.2|28
1616036810000|2021-03-18 03:06:50|6721|6718.2|6721.2|6718.4|6721.2|6718.4|6720|6717.2|7
1616036820000|2021-03-18 03:07:00|6721|6718.2|6721|6718.2|6721|6718.2|6721|6718.2|8
1616036830000|2021-03-18 03:07:10|6721.3|6718.5|6720.5|6717.7|6722|6719.2|6720.5|6717.7|64
1616036850000|2021-03-18 03:07:30|6721|6718.2|6721.2|6718.4|6721.2|6718.4|6721|6718.2|4
1616036860000|2021-03-18 03:07:40|6721.5|6718.7|6721.5|6718.7|6721.5|6718.7|6721.5|6718.7|0
1616036880000|2021-03-18 03:08:00|6721.7|6718.9|6722|6719.2|6722|6719.2|6721.7|6718.9|6
1616036890000|2021-03-18 03:08:10|6721.5|6718.7|6721.7|6718.9|6722.3|6719.4|6721.5|6718.3|22
1616036900000|2021-03-18 03:08:20|6721.8|6719|6719.8|6717|6722.2|6719.4|6719.8|6716.6|4
1616036910000|2021-03-18 03:08:30|6718.5|6715.7|6717.5|6714.7|6718.6|6715.7|6717.5|6714.6|5
1616036920000|2021-03-18 03:08:40|6717.3|6714.5|6717.5|6714.7|6718|6715.2|6717|6714.2|2
1616036930000|2021-03-18 03:08:50|6718|6715.2|6716.5|6713.7|6718.2|6715.4|6716.5|6713.7|3
1616036940000|2021-03-18 03:09:00|6716|6713.2|6717.5|6714.7|6718.5|6715.7|6716|6713.2|24
1616036950000|2021-03-18 03:09:10|6717.3|6713.3|6717.5|6714.7|6717.5|6714.7|6717.3|6713.3|1
1616036970000|2021-03-18 03:09:30|6717|6714.2|6716.5|6713.7|6717|6714.2|6716.5|6713.7|1
1616036980000|2021-03-18 03:09:40|||||||||1
1616036990000|2021-03-18 03:09:50|6716.8|6714|6716.5|6713.7|6717.2|6714.4|6716.5|6713.7|12
1616037000000|2021-03-18 03:10:00|6717|6714.2|6715.2|6712.4|6717|6714.2|6715.2|6712.4|8
1616037010000|2021-03-18 03:10:10|6715.4|6712.6|6715.2|6712.4|6715.7|6712.9|6715.2|6712.4|23
1616037020000|2021-03-18 03:10:20|6715|6712.2|6715|6712.2|6715|6712.2|6714.7|6711.9|15
1616037030000|2021-03-18 03:10:30|6715.2|6712.4|6715|6712.2|6715.2|6712.4|6715|6712.2|10
1616037040000|2021-03-18 03:10:40|6715.3|6712.5|6719|6716.2|6719.2|6716.4|6715.2|6712.4|24
1616037050000|2021-03-18 03:10:50|6719.2|6716.4|6719.2|6716.4|6719.2|6716.4|6719.2|6716.4|1
1616037060000|2021-03-18 03:11:00|6717.7|6714.9|6717.2|6714.4|6718.3|6715.4|6716.5|6713.3|17
1616037070000|2021-03-18 03:11:10|6717.7|6714.9|6717.7|6714.9|6717.7|6714.9|6717.7|6714.9|0
1616037100000|2021-03-18 03:11:40|6717.2|6714.4|6717.2|6714.4|6717.7|6714.9|6717.2|6714.4|3
1616037110000|2021-03-18 03:11:50|6717.7|6714.9|6717|6714.2|6717.7|6714.9|6717|6714.2|14
1616037120000|2021-03-18 03:12:00|6716.7|6713.9|6715.8|6713|6716.7|6713.9|6715.8|6712.3|16
1616037130000|2021-03-18 03:12:10|6716.2|6713.4|6716.5|6713.7|6716.5|6713.7|6716.2|6713.4|6
1616037180000|2021-03-18 03:13:00|6716.2|6713.4|6714.2|6711.4|6716.2|6713.4|6713.7|6710.9|18
1616037190000|2021-03-18 03:13:10|6714|6711.2|6714|6711.2|6714|6711.2|6714|6711.2|8
1616037200000|2021-03-18 03:13:20|6713.7|6710.9|6714.5|6711.7|6714.5|6711.7|6713.7|6710.9|5
1616037210000|2021-03-18 03:13:30|||||||||1
1616037220000|2021-03-18 03:13:40|6715|6712.2|6715|6712.2|6715.2|6712.4|6715|6712.2|6
1616037230000|2021-03-18 03:13:50|6715.7|6712.9|6715.2|6712.4|6715.7|6712.9|6715.2|6711.6|10
1616037240000|2021-03-18 03:14:00|||||||||1
1616037260000|2021-03-18 03:14:20|6715.8|6713|6716.4|6713.6|6716.4|6713.6|6715.8|6713|2
1616037270000|2021-03-18 03:14:30|6717|6714.2|6717|6714.2|6717|6714.2|6717|6714.2|0
1616037280000|2021-03-18 03:14:40|6716.5|6713.7|6716.5|6713.7|6716.5|6713.7|6716.5|6713.7|1
1616037290000|2021-03-18 03:14:50|6716.3|6713.5|6716|6713.2|6716.3|6713.5|6715|6712.2|0
1616037300000|2021-03-18 03:15:00|6716.2|6713.4|6717|6714.2|6717.2|6714.4|6716.2|6713.4|15
1616037310000|2021-03-18 03:15:10|6717.2|6714.4|6716.5|6713.7|6717.2|6714.4|6716.5|6713.7|4
1616037320000|2021-03-18 03:15:20|6717|6714.2|6717|6714.2|6717.7|6714.9|6717|6714.2|2
1616037330000|2021-03-18 03:15:30|6716.8|6714|6717.2|6714.4|6717.2|6714.4|6716.8|6714|2
1616037340000|2021-03-18 03:15:40|||||||||1
1616037370000|2021-03-18 03:16:10|6717.7|6714.9|6720.2|6717.4|6720.2|6717.4|6717.7|6714.9|13
1616037380000|2021-03-18 03:16:20|||||||||1
1616037410000|2021-03-18 03:16:50|6720.4|6717.6|6721.2|6718.4|6721.2|6718.4|6720.4|6717.6|1
1616037420000|2021-03-18 03:17:00|6720.7|6717.9|6720.8|6718|6721|6718.2|6720.7|6717.9|4
1616037430000|2021-03-18 03:17:10|6720|6717.2|6719.2|6716.4|6720.2|6717.4|6719|6716.2|1
1616037440000|2021-03-18 03:17:20|6720.3|6716.3|6720.3|6716.3|6720.3|6716.3|6720.3|6716.3|0
1616037450000|2021-03-18 03:17:30|6719.9|6717.1|6719.9|6717.1|6719.9|6717.1|6719.9|6717.1|0
1616037460000|2021-03-18 03:17:40|6720.2|6717.4|6719.2|6716.4|6720.2|6717.4|6719.2|6716.4|2
1616037470000|2021-03-18 03:17:50|6719.6|6715.6|6719.2|6716.4|6719.6|6716.4|6719.2|6715.6|0
1616037490000|2021-03-18 03:18:10|6719.5|6716.7|6720.3|6716.3|6720.3|6716.7|6719.5|6716.3|0
1616037500000|2021-03-18 03:18:20|6719.9|6717.1|6719.9|6717.1|6719.9|6717.1|6719.9|6717.1|0
1616037510000|2021-03-18 03:18:30|6720.2|6717.4|6719.5|6716.7|6720.7|6717.9|6719.5|6716.7|0
1616037520000|2021-03-18 03:18:40|6719.2|6716.4|6719.2|6716.4|6719.2|6716.4|6719|6716.2|1
1616037530000|2021-03-18 03:18:50|6720.3|6716.3|6719.2|6716.4|6720.3|6716.4|6719.2|6716.3|0
1616037540000|2021-03-18 03:19:00|6718.3|6715.5|6718.3|6715.5|6718.3|6715.5|6717.5|6714.7|17
1616037550000|2021-03-18 03:19:10|6718.8|6716|6717.7|6714.9|6718.8|6716|6717.5|6714.7|0
1616037570000|2021-03-18 03:19:30|6718.3|6715.5|6718.5|6715.7|6718.5|6715.7|6716.5|6713.6|3
1616037590000|2021-03-18 03:19:50|6718.7|6715.9|6719.6|6715.6|6719.6|6716.4|6718.7|6715.6|0
1616037600000|2021-03-18 03:20:00|6718.8|6716|6718.8|6716|6719.6|6716|6718.3|6715.5|0
1616037610000|2021-03-18 03:20:10|6718.3|6715.5|6716.8|6714|6718.3|6715.5|6716.8|6713.6|1
1616037620000|2021-03-18 03:20:20|6716|6713.2|6714.8|6712|6716|6713.2|6714.8|6712|4
1616037640000|2021-03-18 03:20:40|6714.6|6711.8|6714|6711.2|6714.8|6712|6714|6711.2|9
1616037650000|2021-03-18 03:20:50|||||||||40
1616037660000|2021-03-18 03:21:00|6713.7|6710.9|6712.3|6709.5|6713.7|6710.9|6712.3|6709.5|51
1616037670000|2021-03-18 03:21:10|6713.5|6710.7|6714|6711.2|6714|6711.2|6713.5|6710.7|5
1616037680000|2021-03-18 03:21:20|6713.5|6710.7|6714|6711.2|6714|6711.2|6713.5|6710.7|2
1616037690000|2021-03-18 03:21:30|6714.5|6711.7|6714.2|6711.4|6714.5|6711.7|6714.2|6711.4|4
1616037700000|2021-03-18 03:21:40|6714.5|6711.7|6714.2|6711.4|6714.5|6711.7|6714|6711.2|0
1616037720000|2021-03-18 03:22:00|6714.5|6711.7|6716.8|6714|6717|6714.2|6714.5|6711.7|15
1616037730000|2021-03-18 03:22:10|6717.2|6714.4|6717.2|6714.4|6717.2|6714.4|6717.2|6714.4|0
1616037740000|2021-03-18 03:22:20|6717.4|6714.6|6717.2|6714.4|6717.7|6714.9|6717.2|6714.4|0
1616037770000|2021-03-18 03:22:50|6716.5|6713.7|6715|6712.2|6716.5|6713.7|6714.8|6712|7
1616037780000|2021-03-18 03:23:00|6715.5|6712.7|6714.5|6711.7|6715.5|6712.7|6714.5|6711.7|5
1616037790000|2021-03-18 03:23:10|6715.2|6712.4|6715.2|6712.4|6715.2|6712.4|6715.2|6712.4|0
1616037820000|2021-03-18 03:23:40|6715.4|6712.6|6717.6|6713.6|6717.6|6713.7|6715.4|6712.6|2
1616037830000|2021-03-18 03:23:50|6717.2|6714.4|6714.5|6711.7|6717.6|6714.4|6714.5|6711.7|4
1616037850000|2021-03-18 03:24:10|6715.6|6711.6|6714.5|6711.7|6715.6|6712.7|6714.5|6711.6|0
1616037860000|2021-03-18 03:24:20|6714|6711.2|6714.2|6711.4|6714.2|6711.4|6713.5|6710.7|4
1616037870000|2021-03-18 03:24:30|6714.5|6711.7|6713.5|6710.7|6714.5|6711.7|6713.5|6710.7|0
1616037880000|2021-03-18 03:24:40|6713.8|6711|6715.2|6712.4|6715.2|6712.4|6713.8|6710.6|2
1616037890000|2021-03-18 03:24:50|6715.5|6712.7|6716.2|6713.4|6716.6|6713.4|6715.5|6712.6|3
1616037900000|2021-03-18 03:25:00|6716.9|6712.9|6715.2|6712.4|6716.9|6712.9|6714.5|6711.6|0
1616037910000|2021-03-18 03:25:10|6715|6712.2|6714|6711.2|6715|6712.2|6714|6711.2|0
1616037920000|2021-03-18 03:25:20|6714.2|6711.4|6713.8|6711|6714.5|6711.7|6713.8|6711|0
1616037930000|2021-03-18 03:25:30|6713.2|6710.4|6712.8|6710|6713.2|6710.4|6712.8|6710|3
1616037950000|2021-03-18 03:25:50|6712.3|6709.5|6713.5|6710.7|6713.5|6710.7|6712.3|6709.5|3
1616037960000|2021-03-18 03:26:00|6713.2|6710.4|6713.2|6710.4|6713.2|6710.4|6713.2|6710.4|0
1616037970000|2021-03-18 03:26:10|6712.8|6710|6711.8|6709|6712.8|6710|6711.8|6709|1
1616037980000|2021-03-18 03:26:20|6711.5|6708.7|6710.5|6707.7|6711.9|6708.7|6710.5|6707.3|8
1616037990000|2021-03-18 03:26:30|6710.2|6707.4|6709.5|6706.7|6710.5|6707.7|6709|6706.2|32
1616038000000|2021-03-18 03:26:40|6709.9|6705.9|6708.8|6706|6709.9|6706.7|6708.5|6705.7|13
1616038010000|2021-03-18 03:26:50|6709.2|6706.4|6708.9|6706.1|6709.6|6706.4|6708.8|6705.3|1
1616038020000|2021-03-18 03:27:00|6709.5|6706.7|6709.5|6706.7|6709.5|6706.7|6709.5|6706.7|0
1616038030000|2021-03-18 03:27:10|6709.9|6707.1|6710.2|6707.4|6710.2|6707.4|6709.9|6707.1|11
1616038040000|2021-03-18 03:27:20|6710|6707.2|6710|6707.2|6710|6707.2|6710|6707.2|0
1616038050000|2021-03-18 03:27:30|6710.2|6707.4|6709.8|6707|6710.2|6707.4|6709.5|6706.7|3
1616038060000|2021-03-18 03:27:40|6709.5|6706.7|6709.5|6706.7|6710.2|6707.4|6709.5|6706.7|5
1616038070000|2021-03-18 03:27:50|6710.3|6706.3|6709.5|6706.7|6710.3|6706.7|6709.5|6706.3|0
1616038080000|2021-03-18 03:28:00|6709.1|6706.3|6708.5|6705.7|6709.5|6706.7|6708.5|6705.7|2
1616038090000|2021-03-18 03:28:10|6709|6706.2|6709.5|6706.7|6709.5|6706.7|6709|6706.2|0
1616038100000|2021-03-18 03:28:20|6710.3|6706.3|6710|6707.2|6710.3|6707.4|6709.8|6706.3|11
1616038110000|2021-03-18 03:28:30|6709.7|6706.9|6709.5|6706.7|6709.7|6706.9|6708.5|6705.3|1
1616038120000|2021-03-18 03:28:40|6709.9|6707.1|6710.5|6707.7|6710.5|6707.7|6709.9|6707.1|5
1616038140000|2021-03-18 03:29:00|6710.4|6707.6|6711.2|6708.4|6711.7|6708.9|6710.4|6707.6|0
1616038150000|2021-03-18 03:29:10|6711.5|6708.7|6715.2|6712.4|6715.2|6712.4|6711.5|6708.7|5
1616038160000|2021-03-18 03:29:20|6714.7|6711.9|6715.1|6712.3|6716.2|6713.4|6714.7|6711.9|3
1616038170000|2021-03-18 03:29:30|6714.2|6711.4|6712.3|6709.5|6714.6|6711.4|6712.3|6708.6|1
1616038180000|2021-03-18 03:29:40|6711.8|6709|6713.5|6710.7|6713.5|6710.7|6711.8|6709|4
1616038190000|2021-03-18 03:29:50|6714.3|6710.3|6711.5|6708.7|6714.3|6710.4|6711.5|6708.7|1
1616038200000|2021-03-18 03:30:00|6712.3|6708.3|6711.5|6708.7|6712.3|6708.7|6711.5|6708.3|2
1616038220000|2021-03-18 03:30:20|6711.9|6709.1|6715.3|6711.3|6715.3|6711.3|6711.9|6709.1|10
1616038230000|2021-03-18 03:30:30|6714.9|6712.1|6716.3|6712.3|6716.6|6713.2|6714.2|6711.4|2
1616038240000|2021-03-18 03:30:40|6715.5|6712.7|6715.2|6712.4|6716.3|6712.7|6715.2|6711.8|2
1616038250000|2021-03-18 03:30:50|6716|6712|6716|6712|6716|6712|6716|6712|0
1616038260000|2021-03-18 03:31:00|6716.3|6712.3|6715.2|6712.4|6716.7|6713.9|6715.2|6712.3|6
1616038270000|2021-03-18 03:31:10|6715.4|6712.6|6716|6713.2|6716|6713.2|6715.4|6712.6|0
1616038280000|2021-03-18 03:31:20|6715.8|6713|6715.8|6713|6715.8|6713|6715.8|6713|0
1616038290000|2021-03-18 03:31:30|6715.5|6712.7|6716.5|6713.7|6717.5|6714.7|6715.5|6712.7|6
1616038300000|2021-03-18 03:31:40|6716.9|6714.1|6717.8|6715|6717.8|6715|6716.9|6714.1|0
1616038310000|2021-03-18 03:31:50|6718.2|6715.4|6718.5|6715.7|6718.6|6715.7|6717.8|6714.4|14
1616038320000|2021-03-18 03:32:00|6719.6|6715.6|6718.5|6715.7|6719.6|6715.7|6718.5|6715.6|11
1616038330000|2021-03-18 03:32:10|6718.2|6715.4|6718.2|6715.4|6718.2|6715.4|6718.2|6715.4|3
1616038350000|2021-03-18 03:32:30|6717.2|6714.4|6717.2|6714.4|6717.2|6714.4|6717.2|6714.4|1
1616038360000|2021-03-18 03:32:40|6717|6714.2|6717.2|6714.4|6717.3|6714.4|6716.5|6713.3|0
1616038380000|2021-03-18 03:33:00|6717.7|6714.9|6718.2|6715.4|6718.2|6715.4|6717.7|6714.9|0
1616038390000|2021-03-18 03:33:10|6717.5|6714.7|6717.5|6714.7|6717.5|6714.7|6717.5|6714.7|1
1616038410000|2021-03-18 03:33:30|6717.2|6714.4|6717.2|6714.4|6717.3|6714.4|6716.2|6713.3|0
1616038420000|2021-03-18 03:33:40|6717.5|6714.7|6718.2|6715.4|6718.2|6715.4|6717.5|6714.7|1
1616038430000|2021-03-18 03:33:50|6717.8|6715|6717.5|6714.7|6717.8|6715|6717.5|6714.7|0
1616038440000|2021-03-18 03:34:00|6717.3|6713.3|6716.2|6713.4|6717.3|6713.4|6716.2|6713.3|2
1616038460000|2021-03-18 03:34:20|6715.5|6712.7|6716.2|6713.4|6716.2|6713.4|6715|6712.2|37
1616038480000|2021-03-18 03:34:40|6715.8|6713|6715.5|6712.7|6715.8|6713|6715.5|6712.7|0
1616038490000|2021-03-18 03:34:50|6715.2|6712.4|6714.5|6711.7|6715.2|6712.4|6713.5|6710.6|8
1616038500000|2021-03-18 03:35:00|6715|6712.2|6714.5|6711.7|6715|6712.2|6714.5|6711.7|0
1616038530000|2021-03-18 03:35:30|6715|6712.2|6715.2|6712.4|6715.2|6712.4|6715|6712.2|1
1616038560000|2021-03-18 03:36:00|6716.2|6713.4|6716.2|6713.4|6716.2|6713.4|6716.2|6713.4|0
1616038570000|2021-03-18 03:36:10|6717.2|6714.4|6717.5|6714.7|6717.6|6714.7|6717.2|6713.6|0
1616038590000|2021-03-18 03:36:30|6717.2|6714.4|6716.5|6713.7|6717.2|6714.4|6716.5|6713.7|0
1616038630000|2021-03-18 03:37:10|||||||||30
1616038670000|2021-03-18 03:37:50|6717|6714.2|6719.5|6716.7|6719.5|6716.7|6717|6714.2|3
1616038680000|2021-03-18 03:38:00|6718.8|6716|6718.5|6715.7|6718.8|6716|6718.5|6715.7|0
1616038690000|2021-03-18 03:38:10|6717.5|6714.7|6717.5|6714.7|6717.5|6714.7|6717.5|6714.7|0
1616038710000|2021-03-18 03:38:30|6717.2|6714.4|6717.2|6714.4|6717.2|6714.4|6717.2|6714.4|0
1616038730000|2021-03-18 03:38:50|||||||||1
1616038740000|2021-03-18 03:39:00|6717.5|6714.7|6717.5|6714.7|6717.5|6714.7|6717.5|6714.7|1
1616038750000|2021-03-18 03:39:10|6717.2|6714.4|6717.2|6714.4|6717.2|6714.4|6717.2|6714.4|0
1616038760000|2021-03-18 03:39:20|6716.8|6714|6716.5|6713.7|6717.3|6714|6716.5|6713.3|0
1616038770000|2021-03-18 03:39:30|6717|6714.2|6717.2|6714.4|6717.2|6714.4|6716.2|6713.4|4
1616038800000|2021-03-18 03:40:00|6717.5|6714.7|6718.5|6715.7|6718.8|6716|6717.5|6714.7|6
1616038830000|2021-03-18 03:40:30|6719|6716.2|6719.2|6716.4|6719.2|6716.4|6719|6716.2|0
1616038870000|2021-03-18 03:41:10|6720|6717.2|6720|6717.2|6720|6717.2|6720|6717.2|5
1616038880000|2021-03-18 03:41:20|6720.2|6717.4|6719.2|6716.4|6720.2|6717.4|6719.2|6715.6|1
1616038890000|2021-03-18 03:41:30|6719.6|6715.6|6718.8|6716|6719.6|6716|6718.8|6715.6|0
1616038900000|2021-03-18 03:41:40|6718.5|6715.7|6718.5|6715.7|6718.5|6715.7|6718.5|6715.7|5
1616038910000|2021-03-18 03:41:50|6719.3|6715.3|6719.2|6716.4|6719.3|6716.4|6718.7|6715.3|5
1616038920000|2021-03-18 03:42:00|6720.2|6717.4|6720|6717.2|6720.6|6717.4|6719.5|6716.6|7
1616038930000|2021-03-18 03:42:10|6719.2|6716.4|6719.2|6716.4|6720.3|6716.7|6719.2|6716.3|8
1616038960000|2021-03-18 03:42:40|6722.2|6719.4|6722.2|6719.4|6722.2|6719.4|6721.6|6718.8|19
1616038970000|2021-03-18 03:42:50|||||||||1
1616038980000|2021-03-18 03:43:00|6721.8|6719|6721|6718.2|6721.8|6719|6720.2|6717.4|5
1616038990000|2021-03-18 03:43:10|6721.2|6718.4|6721.2|6718.4|6721.2|6718.4|6721.2|6718.4|1
1616039000000|2021-03-18 03:43:20|6721.5|6718.7|6721.5|6718.7|6721.5|6718.7|6721.5|6718.7|6
1616039010000|2021-03-18 03:43:30|6722|6719.2|6721.8|6719|6722|6719.2|6721|6718.2|22
1616039020000|2021-03-18 03:43:40|6721.5|6718.7|6721.5|6718.7|6722.2|6719.4|6721.5|6718.7|0
1616039030000|2021-03-18 03:43:50|6721.3|6718.5|6721.2|6718.4|6721.3|6718.5|6721|6718.2|0
1616039040000|2021-03-18 03:44:00|6721|6718.2|6721.2|6718.4|6721.2|6718.4|6721|6718.2|5
1616039050000|2021-03-18 03:44:10|||||||||4
1616039080000|2021-03-18 03:44:40|6721.7|6718.9|6721.7|6718.9|6721.7|6718.9|6721.2|6718.4|0
1616039130000|2021-03-18 03:45:30|6722.2|6719.4|6721.7|6718.9|6722.7|6719.9|6721.7|6718.9|0
1616039140000|2021-03-18 03:45:40|6722.2|6719.4|6722.2|6719.4|6722.2|6719.4|6722.2|6719.4|2
1616039160000|2021-03-18 03:46:00|6722.5|6719.7|6722.5|6719.7|6722.7|6719.9|6722.5|6719.7|0
1616039190000|2021-03-18 03:46:30|6722|6719.2|6722|6719.2|6722|6719.2|6722|6719.2|0
1616039200000|2021-03-18 03:46:40|6721.7|6718.9|6721.7|6718.9|6722.2|6719.4|6721.7|6718.9|1
1616039210000|2021-03-18 03:46:50|6721.8|6719|6721.8|6719|6721.8|6719|6721.8|6719|0
1616039220000|2021-03-18 03:47:00|6722.2|6719.4|6722.7|6719.9|6722.7|6719.9|6722.2|6719.4|0
1616039230000|2021-03-18 03:47:10|6722.5|6719.7|6722.2|6719.4|6722.5|6719.7|6722.2|6719.4|0
1616039250000|2021-03-18 03:47:30|6721.7|6718.9|6721.7|6718.9|6721.8|6719|6721.7|6718.9|0
1616039260000|2021-03-18 03:47:40|6722.2|6719.4|6721.7|6718.9|6722.2|6719.4|6721.7|6718.9|5
1616039270000|2021-03-18 03:47:50|6721.5|6718.7|6721.2|6718.4|6721.5|6718.7|6721|6718.2|3
1616039280000|2021-03-18 03:48:00|6721.3|6718.5|6721.2|6718.4|6721.7|6718.9|6721.2|6718.4|2
1616039310000|2021-03-18 03:48:30|6721.7|6718.9|6721.2|6718.4|6721.7|6718.9|6721.2|6718.4|0
1616039370000|2021-03-18 03:49:30|6721.8|6719|6722|6719.2|6722|6719.2|6721.8|6719|5
1616039380000|2021-03-18 03:49:40|6721.7|6718.9|6721.2|6718.4|6722.2|6719.4|6721.2|6718.4|4
1616039410000|2021-03-18 03:50:10|6721|6718.2|6721.8|6719|6722|6719.2|6720.5|6717.7|2
1616039430000|2021-03-18 03:50:30|6721.2|6718.4|6721.8|6719|6722.2|6719.4|6721.2|6718.4|0
1616039440000|2021-03-18 03:50:40|6722.7|6719.9|6721.7|6718.9|6722.7|6719.9|6721.7|6718.9|20
1616039470000|2021-03-18 03:51:10|6721.2|6718.4|6721.2|6718.4|6721.2|6718.4|6721.2|6718.4|6
1616039520000|2021-03-18 03:52:00|6720.5|6717.7|6721|6718.2|6721|6718.2|6720.5|6717.7|9
1616039530000|2021-03-18 03:52:10|6720.5|6717.7|6720.5|6717.7|6720.5|6717.7|6720.5|6717.7|2
1616039550000|2021-03-18 03:52:30|6719.7|6716.9|6720.8|6718|6720.8|6718|6719.7|6716.9|0
1616039580000|2021-03-18 03:53:00|6720.5|6717.7|6720.5|6717.7|6720.5|6717.7|6720.5|6717.7|0
1616039590000|2021-03-18 03:53:10|6720|6717.2|6719.5|6716.7|6720.2|6717.4|6719.5|6716.7|0
1616039610000|2021-03-18 03:53:30|6719.2|6716.4|6719.5|6716.7|6720|6717.2|6718.5|6715.7|3
1616039630000|2021-03-18 03:53:50|6719.7|6716.9|6720.7|6717.9|6720.7|6717.9|6719.7|6716.9|3
1616039640000|2021-03-18 03:54:00|6720|6717.2|6719.5|6716.7|6720.2|6717.4|6719.5|6716.7|0
1616039700000|2021-03-18 03:55:00|6719|6716.2|6719|6716.2|6719|6716.2|6719|6716.2|0
1616039710000|2021-03-18 03:55:10|6719.2|6716.4|6719.2|6716.4|6719.2|6716.4|6719.2|6716.4|3
1616039780000|2021-03-18 03:56:20|6719|6716.2|6719.2|6716.4|6719.2|6716.4|6719|6716.2|0
1616039800000|2021-03-18 03:56:40|6719.8|6717|6720.5|6717.7|6720.5|6717.7|6719.8|6717|2
1616039810000|2021-03-18 03:56:50|6721|6718.2|6720.8|6718|6721|6718.2|6720.8|6718|0
1616039820000|2021-03-18 03:57:00|6721|6718.2|6720.8|6718|6721|6718.2|6720.8|6718|0
1616039830000|2021-03-18 03:57:10|6721|6718.2|6721.1|6718.3|6721.1|6718.3|6721|6718.2|2
1616039840000|2021-03-18 03:57:20|6721.6|6718.8|6724|6721.2|6724|6721.2|6721.6|6718.8|16
1616039850000|2021-03-18 03:57:30|6723.8|6721|6723.8|6721|6723.8|6721|6723.8|6721|2
1616039860000|2021-03-18 03:57:40|6723.1|6720.3|6723.1|6720.3|6723.1|6720.3|6723.1|6720.3|0
1616039870000|2021-03-18 03:57:50|6722.8|6720|6723|6720.2|6723|6720.2|6722.8|6720|0
1616039890000|2021-03-18 03:58:10|6723.6|6720.8|6723.6|6720.8|6723.6|6720.8|6723.6|6720.8|5
1616039900000|2021-03-18 03:58:20|6724|6721.2|6723.1|6720.3|6724|6721.2|6723.1|6720.3|6
1616039920000|2021-03-18 03:58:40|6723.5|6720.7|6724|6721.2|6724|6721.2|6723.5|6720.7|0
1616039930000|2021-03-18 03:58:50|6724.1|6721.3|6724.1|6721.3|6724.1|6721.3|6724.1|6721.3|1
1616039940000|2021-03-18 03:59:00|6724|6721.2|6723.5|6720.7|6724|6721.2|6723.5|6720.7|0
1616039950000|2021-03-18 03:59:10|6723.1|6720.3|6723.1|6720.3|6723.1|6720.3|6723.1|6720.3|0
1616039960000|2021-03-18 03:59:20|6723|6720.2|6723.1|6720.3|6723.1|6720.3|6722.5|6719.7|1
1616039980000|2021-03-18 03:59:40|6723.3|6720.5|6723.6|6720.8|6723.6|6720.8|6723.3|6720.5|0
1616039990000|2021-03-18 03:59:50|||||||||3
1616040000000|2021-03-18 04:00:00|6724.1|6721.3|6726.1|6723.3|6726.1|6723.3|6724.1|6721.3|14
1616040010000|2021-03-18 04:00:10|6726.3|6723.5|6726.1|6723.3|6726.8|6724|6726|6723.2|4
1616040030000|2021-03-18 04:00:30|6727|6724.2|6727|6724.2|6727|6724.2|6727|6724.2|2
1616040040000|2021-03-18 04:00:40|||||||||1
1616040050000|2021-03-18 04:00:50|6727.6|6724.8|6728.1|6725.3|6728.8|6726|6727.6|6724.8|36
1616040060000|2021-03-18 04:01:00|6727.5|6724.7|6727.1|6724.3|6727.6|6724.7|6726.8|6723.6|6
1616040080000|2021-03-18 04:01:20|6727.6|6724.8|6728.1|6725.3|6728.1|6725.3|6727.6|6724.8|1
1616040090000|2021-03-18 04:01:30|6727.1|6724.3|6727.1|6724.3|6727.1|6724.3|6727.1|6724.3|0
1616040100000|2021-03-18 04:01:40|6727.5|6724.7|6726.5|6723.7|6727.5|6724.7|6726.5|6723.7|0
1616040110000|2021-03-18 04:01:50|6727|6724.2|6727.1|6724.3|6727.1|6724.3|6727|6724.2|1
1616040120000|2021-03-18 04:02:00|6726.8|6724|6726.5|6723.7|6726.8|6724|6726.1|6723.3|3
1616040130000|2021-03-18 04:02:10|6726.6|6723.8|6727.1|6724.3|6727.1|6724.3|6726.6|6723.8|2
1616040140000|2021-03-18 04:02:20|||||||||8
1616040150000|2021-03-18 04:02:30|6727.3|6724.5|6728.8|6726|6728.8|6726|6727.1|6724.3|8
1616040160000|2021-03-18 04:02:40|6729.1|6726.3|6729.1|6726.3|6729.6|6726.8|6729.1|6726.3|3
1616040200000|2021-03-18 04:03:20|6729.3|6726.5|6729.1|6726.3|6730.1|6727.3|6729.1|6725.9|3
1616040210000|2021-03-18 04:03:30|||||||||1
1616040230000|2021-03-18 04:03:50|||||||||1
1616040240000|2021-03-18 04:04:00|||||||||2
1616040260000|2021-03-18 04:04:20|6729.3|6726.5|6729.6|6726.8|6729.6|6726.8|6729.3|6726.5|3
1616040270000|2021-03-18 04:04:30|6730.1|6727.3|6730.5|6727.7|6730.6|6727.8|6730.1|6727.3|14
1616040280000|2021-03-18 04:04:40|6730.6|6727.8|6730.6|6727.8|6730.6|6727.8|6730.3|6727.5|2
1616040290000|2021-03-18 04:04:50|6731.1|6728.3|6731.1|6728.3|6731.1|6728.3|6731|6728.2|6
1616040310000|2021-03-18 04:05:10|||||||||1
1616040330000|2021-03-18 04:05:30|6730.1|6727.3|6729.1|6726.3|6730.1|6727.3|6729|6726.2|14
1616040340000|2021-03-18 04:05:40|6729.3|6726.5|6729.1|6726.3|6729.6|6726.8|6729.1|6726.3|0
1616040350000|2021-03-18 04:05:50|6729.6|6726.8|6730.1|6727.3|6730.6|6727.3|6729.3|6726.5|1
1616040380000|2021-03-18 04:06:20|6729.6|6726.8|6729.1|6726.3|6729.6|6726.8|6729.1|6726.3|0
1616040400000|2021-03-18 04:06:40|||||||||1
1616040410000|2021-03-18 04:06:50|6729.6|6726.8|6729.6|6726.8|6729.6|6726.8|6729.6|6726.8|0
1616040420000|2021-03-18 04:07:00|6730|6727.2|6730.1|6727.3|6730.1|6727.3|6730|6727.2|1
1616040430000|2021-03-18 04:07:10|6729.6|6726.8|6729.8|6727|6729.8|6727|6729.6|6726.8|1
1616040450000|2021-03-18 04:07:30|6730.1|6727.3|6730.1|6727.3|6730.1|6727.3|6730.1|6727.3|0
1616040470000|2021-03-18 04:07:50|6730.3|6727.5|6730.6|6727.8|6730.6|6727.8|6730.3|6727.5|0
1616040480000|2021-03-18 04:08:00|6731.3|6728.5|6731.6|6728.8|6731.6|6728.8|6731.3|6728.5|6
1616040490000|2021-03-18 04:08:10|6730.6|6727.8|6730.5|6727.7|6730.6|6727.8|6730.5|6727.7|2
1616040510000|2021-03-18 04:08:30|6730.1|6727.3|6730.1|6727.3|6730.1|6727.3|6730.1|6727.3|0
1616040520000|2021-03-18 04:08:40|6730.3|6727.5|6729.5|6726.7|6730.6|6727.8|6729.5|6726.7|1
1616040540000|2021-03-18 04:09:00|6730|6727.2|6729.5|6726.7|6730|6727.2|6729.5|6726.7|1
1616040590000|2021-03-18 04:09:50|6729.6|6726.8|6731.1|6728.3|6731.1|6728.3|6729.5|6726.7|16
1616040600000|2021-03-18 04:10:00|6731|6728.2|6730.5|6727.7|6731|6728.2|6730.1|6727.3|4
1616040610000|2021-03-18 04:10:10|6730.1|6727.3|6730.1|6727.3|6730.1|6727.3|6730.1|6727.3|0
1616040630000|2021-03-18 04:10:30|6730.6|6726.6|6730|6727.2|6730.6|6727.3|6730|6726.2|0
1616040640000|2021-03-18 04:10:40|6729.5|6726.7|6730.1|6727.3|6730.1|6727.3|6729.5|6726.7|1
1616040650000|2021-03-18 04:10:50|6730.2|6726.2|6730.2|6726.2|6730.2|6726.2|6730.2|6726.2|0
1616040660000|2021-03-18 04:11:00|6730.1|6727.3|6729.5|6726.7|6730.1|6727.3|6729.5|6726.7|1
1616040670000|2021-03-18 04:11:10|6729.1|6726.3|6729.1|6726.3|6729.1|6726.3|6729.1|6726.3|0
1616040680000|2021-03-18 04:11:20|6729.3|6726.5|6729.6|6726.8|6729.6|6726.8|6729.1|6726.3|2
1616040690000|2021-03-18 04:11:30|6729.1|6726.3|6729.6|6726.8|6729.6|6726.8|6729.1|6726.3|1
1616040700000|2021-03-18 04:11:40|6729.5|6726.7|6729.1|6726.3|6729.5|6726.7|6729.1|6726.3|1
1616040710000|2021-03-18 04:11:50|||||||||1
1616040720000|2021-03-18 04:12:00|6729|6726.2|6728.1|6725.3|6729|6726.2|6728.1|6725.3|2
1616040730000|2021-03-18 04:12:10|6728.6|6725.8|6728.6|6725.8|6728.6|6725.8|6728.1|6725.3|3
1616040740000|2021-03-18 04:12:20|6728.3|6725.5|6728.1|6725.3|6728.3|6725.5|6728.1|6725.3|1
1616040770000|2021-03-18 04:12:50|||||||||1
1616040800000|2021-03-18 04:13:20|6728|6725.2|6728|6725.2|6728|6725.2|6727.5|6724.7|4
1616040830000|2021-03-18 04:13:50|6727.6|6724.8|6727.6|6724.8|6727.6|6724.8|6727.1|6724.3|3
1616040840000|2021-03-18 04:14:00|6727.1|6724.3|6727.1|6724.3|6727.1|6724.3|6727.1|6724.3|5
1616040850000|2021-03-18 04:14:10|||||||||3
1616040870000|2021-03-18 04:14:30|||||||||1
1616040890000|2021-03-18 04:14:50|||||||||1
1616040910000|2021-03-18 04:15:10|6727|6724.2|6726.1|6723.3|6727|6724.2|6726.1|6723.3|2
1616040920000|2021-03-18 04:15:20|6725.6|6722.8|6725.1|6722.3|6725.6|6722.8|6725.1|6722.3|0
1616040930000|2021-03-18 04:15:30|6725.3|6722.5|6725.3|6722.5|6725.6|6722.8|6725.1|6722.3|6
1616040940000|2021-03-18 04:15:40|6725|6722.2|6726.5|6723.7|6726.6|6723.8|6725|6722.2|19
1616040950000|2021-03-18 04:15:50|6726|6723.2|6726|6723.2|6726.1|6723.3|6726|6723.2|0
1616040960000|2021-03-18 04:16:00|6726.1|6723.3|6726|6723.2|6726.1|6723.3|6725.5|6722.7|1
1616040970000|2021-03-18 04:16:10|6726.5|6723.7|6726.5|6723.7|6726.5|6723.7|6726.5|6723.7|1
1616041000000|2021-03-18 04:16:40|6726|6723.2|6726|6723.2|6726.1|6723.3|6726|6723.2|0
1616041010000|2021-03-18 04:16:50|6726.1|6723.3|6726.1|6723.3|6726.1|6723.3|6726|6723.2|0
1616041020000|2021-03-18 04:17:00|6726|6723.2|6726|6723.2|6726|6723.2|6726|6723.2|0
1616041030000|2021-03-18 04:17:10|6725.5|6722.7|6725.5|6722.7|6725.5|6722.7|6725.5|6722.7|1
1616041070000|2021-03-18 04:17:50|6725.1|6722.3|6725.1|6722.3|6725.1|6722.3|6725|6722.2|1
1616041090000|2021-03-18 04:18:10|6725.3|6722.5|6725.1|6722.3|6725.6|6722.8|6725.1|6722.3|2
1616041130000|2021-03-18 04:18:50|||||||||1
1616041200000|2021-03-18 04:20:00|6725.3|6722.5|6725.1|6722.3|6725.6|6722.8|6725.1|6722.3|8
1616041270000|2021-03-18 04:21:10|6725.6|6722.8|6725.1|6722.3|6725.6|6722.8|6725.1|6722.3|2
1616041280000|2021-03-18 04:21:20|6726.1|6723.3|6726.1|6723.3|6726.1|6723.3|6726.1|6723.3|1
1616041320000|2021-03-18 04:22:00|6727.6|6724.8|6727.8|6725|6727.9|6725.1|6727.1|6724.3|4
1616041330000|2021-03-18 04:22:10|6727.4|6724.6|6727.4|6724.6|6727.4|6724.6|6727.4|6724.6|0
1616041370000|2021-03-18 04:22:50|6726.9|6724.1|6726.9|6724.1|6727.1|6724.3|6726.4|6723.6|1
1616041380000|2021-03-18 04:23:00|6727.1|6724.3|6726.4|6723.6|6727.1|6724.3|6726.4|6723.6|1
1616041410000|2021-03-18 04:23:30|6726.9|6724.1|6726.9|6724.1|6726.9|6724.1|6726.9|6724.1|0
1616041430000|2021-03-18 04:23:50|6726.4|6723.6|6726.4|6723.6|6726.4|6723.6|6726.4|6723.6|2
1616041440000|2021-03-18 04:24:00|6725.4|6722.6|6725.9|6723.1|6725.9|6723.1|6725.4|6722.6|0
1616041460000|2021-03-18 04:24:20|6726.4|6723.6|6726.4|6723.6|6726.9|6724.1|6726.4|6723.6|1
1616041500000|2021-03-18 04:25:00|6726.1|6723.3|6725.4|6722.6|6726.1|6723.3|6725.4|6722.6|0
1616041510000|2021-03-18 04:25:10|6725.1|6722.3|6725.1|6722.3|6725.1|6722.3|6725.1|6722.3|1
1616041520000|2021-03-18 04:25:20|6725.4|6722.6|6725.4|6722.6|6725.4|6722.6|6725.4|6722.6|4
1616041530000|2021-03-18 04:25:30|6725.9|6723.1|6725.9|6723.1|6725.9|6723.1|6725.9|6723.1|0
1616041540000|2021-03-18 04:25:40|6725.8|6723|6725.4|6722.6|6725.8|6723|6725.4|6722.6|0
1616041550000|2021-03-18 04:25:50|||||||||1
1616041570000|2021-03-18 04:26:10|6725.9|6723.1|6726.1|6723.3|6726.1|6723.3|6725.9|6723.1|1
1616041590000|2021-03-18 04:26:30|||||||||2
1616041620000|2021-03-18 04:27:00|6725.4|6722.6|6725.9|6723.1|6725.9|6723.1|6725.4|6722.6|0
1616041630000|2021-03-18 04:27:10|6726.3|6723.5|6726.6|6723.8|6726.6|6723.8|6726.3|6723.5|4
1616041640000|2021-03-18 04:27:20|6726.9|6724.1|6727.1|6724.3|6727.1|6724.3|6726.9|6724.1|1
1616041650000|2021-03-18 04:27:30|6727.6|6724.8|6727.9|6725.1|6727.9|6725.1|6727.6|6724.8|0
1616041660000|2021-03-18 04:27:40|6728.1|6725.3|6728.1|6725.3|6728.1|6725.3|6728.1|6725.3|4
1616041690000|2021-03-18 04:28:10|6727.4|6724.6|6727.4|6724.6|6727.4|6724.6|6727.4|6724.6|0
1616041720000|2021-03-18 04:28:40|6727.9|6725.1|6727.9|6725.1|6727.9|6725.1|6727.9|6725.1|0
1616041730000|2021-03-18 04:28:50|||||||||1
1616041740000|2021-03-18 04:29:00|6727.4|6724.6|6727.4|6724.6|6727.4|6724.6|6727.4|6724.6|0
1616041770000|2021-03-18 04:29:30|6726.9|6724.1|6726.9|6724.1|6726.9|6724.1|6726.9|6724.1|1
1616041780000|2021-03-18 04:29:40|6727.4|6724.6|6727.4|6724.6|6727.4|6724.6|6727.4|6724.6|1
1616041800000|2021-03-18 04:30:00|6726.9|6724.1|6726.9|6724.1|6726.9|6724.1|6726.9|6724.1|0
1616041840000|2021-03-18 04:30:40|6727.1|6724.3|6728.1|6725.3|6728.1|6725.3|6727.1|6724.3|8
1616041850000|2021-03-18 04:30:50|6728.4|6725.6|6729.6|6726.8|6729.6|6726.8|6728.4|6725.6|1
1616041860000|2021-03-18 04:31:00|6730.1|6727.3|6730.1|6727.3|6730.6|6727.8|6729.9|6727.1|5
1616041870000|2021-03-18 04:31:10|6731.2|6727.2|6731.1|6728.3|6731.2|6728.3|6731.1|6727.2|5
1616041880000|2021-03-18 04:31:20|||||||||1
1616041890000|2021-03-18 04:31:30|6730.8|6728|6730.8|6728|6730.8|6728|6730.8|6728|0
1616041900000|2021-03-18 04:31:40|6731.1|6728.3|6731.1|6728.3|6731.1|6728.3|6731.1|6728.3|0
1616041920000|2021-03-18 04:32:00|6730.8|6728|6730.8|6728|6730.8|6728|6730.8|6728|2
1616041930000|2021-03-18 04:32:10|||||||||2
1616041940000|2021-03-18 04:32:20|||||||||1
1616041950000|2021-03-18 04:32:30|6729.9|6727.1|6729.8|6727|6729.9|6727.1|6729.4|6726.6|4
1616041960000|2021-03-18 04:32:40|6729.4|6726.6|6729.4|6726.6|6729.4|6726.6|6729.4|6726.6|0
1616041980000|2021-03-18 04:33:00|6729.3|6726.5|6728.8|6726|6729.3|6726.5|6728.8|6726|1
1616041990000|2021-03-18 04:33:10|6728.4|6725.6|6728.4|6725.6|6728.4|6725.6|6728.4|6725.6|0
1616042000000|2021-03-18 04:33:20|||||||||1
1616042020000|2021-03-18 04:33:40|||||||||1
1616042030000|2021-03-18 04:33:50|6729.4|6726.6|6729.4|6726.6|6729.6|6726.8|6729.4|6726.6|1
1616042040000|2021-03-18 04:34:00|||||||||5
1616042050000|2021-03-18 04:34:10|6729.3|6726.5|6729.1|6726.3|6729.3|6726.5|6728.9|6726.1|3
1616042060000|2021-03-18 04:34:20|6728.9|6726.1|6728.8|6726|6728.9|6726.1|6728.8|6726|0
1616042080000|2021-03-18 04:34:40|6728.9|6726.1|6728.9|6726.1|6728.9|6726.1|6728.9|6726.1|0
1616042090000|2021-03-18 04:34:50|6728.8|6726|6728.8|6726|6728.8|6726|6728.8|6726|1
1616042150000|2021-03-18 04:35:50|||||||||1
1616042170000|2021-03-18 04:36:10|6729.1|6726.3|6729.4|6726.6|6729.4|6726.6|6729.1|6726.3|0
1616042180000|2021-03-18 04:36:20|6729.3|6726.5|6729.4|6726.6|6729.4|6726.6|6728.9|6726.1|2
1616042190000|2021-03-18 04:36:30|6728.9|6726.1|6728.9|6726.1|6729.4|6726.6|6728.9|6726.1|0
1616042200000|2021-03-18 04:36:40|6729.1|6726.3|6729.1|6726.3|6729.1|6726.3|6729.1|6726.3|0
1616042220000|2021-03-18 04:37:00|6729.4|6726.6|6728.9|6726.1|6729.4|6726.6|6728.9|6726.1|0
1616042260000|2021-03-18 04:37:40|6729.8|6727|6729.9|6727.1|6729.9|6727.1|6729.8|6727|1
1616042270000|2021-03-18 04:37:50|6730.3|6727.5|6730.9|6728.1|6730.9|6728.1|6730.3|6727.5|3
1616042280000|2021-03-18 04:38:00|6731.1|6728.3|6731.1|6728.3|6731.6|6728.8|6731.1|6728.3|8
1616042290000|2021-03-18 04:38:10|6730.8|6728|6730.8|6728|6730.8|6728|6730.8|6728|0
1616042310000|2021-03-18 04:38:30|6730.6|6727.8|6730.8|6728|6730.9|6728.1|6730.6|6727.8|0
1616042320000|2021-03-18 04:38:40|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|0
1616042330000|2021-03-18 04:38:50|6730.6|6727.8|6730.6|6727.8|6730.6|6727.8|6730.6|6727.8|1
1616042340000|2021-03-18 04:39:00|6730.9|6728.1|6731.8|6729|6731.8|6729|6730.8|6728|1
1616042350000|2021-03-18 04:39:10|6731.9|6729.1|6730.8|6728|6731.9|6729.1|6730.8|6728|2
1616042370000|2021-03-18 04:39:30|6731.4|6728.6|6731.4|6728.6|6731.4|6728.6|6731.4|6728.6|1
1616042380000|2021-03-18 04:39:40|6731.3|6728.5|6730.4|6727.6|6731.3|6728.5|6730.4|6727.6|0
1616042400000|2021-03-18 04:40:00|6730.8|6728|6731.1|6728.3|6731.1|6728.3|6730.8|6728|1
1616042410000|2021-03-18 04:40:10|6731.4|6728.6|6731.4|6728.6|6731.4|6728.6|6731.4|6728.6|0
1616042430000|2021-03-18 04:40:30|6730.9|6728.1|6730.9|6728.1|6730.9|6728.1|6730.9|6728.1|0
1616042450000|2021-03-18 04:40:50|6730.8|6728|6730.8|6728|6730.8|6728|6730.8|6728|0
1616042460000|2021-03-18 04:41:00|6730.9|6728.1|6730.9|6728.1|6730.9|6728.1|6730.9|6728.1|0
1616042470000|2021-03-18 04:41:10|6730.8|6728|6731.1|6728.3|6731.1|6728.3|6730.8|6728|0
1616042490000|2021-03-18 04:41:30|6731.8|6729|6730.9|6728.1|6731.8|6729|6730.8|6728|0
1616042500000|2021-03-18 04:41:40|6731.1|6728.3|6731.1|6728.3|6731.1|6728.3|6731.1|6728.3|0
1616042510000|2021-03-18 04:41:50|6731.6|6728.8|6730.8|6728|6731.9|6729.1|6730.8|6728|2
1616042520000|2021-03-18 04:42:00|6730.9|6728.1|6730.9|6728.1|6730.9|6728.1|6730.9|6728.1|0
1616042550000|2021-03-18 04:42:30|6730.8|6728|6730.8|6728|6730.8|6728|6730.8|6728|2
1616042560000|2021-03-18 04:42:40|6731.1|6728.3|6731.1|6728.3|6731.1|6728.3|6731.1|6728.3|0
1616042570000|2021-03-18 04:42:50|6731.9|6729.1|6731.9|6729.1|6731.9|6729.1|6731.9|6729.1|0
1616042580000|2021-03-18 04:43:00|6732.1|6729.3|6732.4|6729.6|6732.4|6729.6|6732.1|6729.3|19
1616042590000|2021-03-18 04:43:10|6732.6|6729.8|6732.1|6729.3|6732.9|6730.1|6732.1|6729.3|1
1616042600000|2021-03-18 04:43:20|6731.8|6729|6730.4|6727.6|6731.8|6729|6730.4|6727.6|5
1616042610000|2021-03-18 04:43:30|||||||||2
1616042630000|2021-03-18 04:43:50|6730.9|6728.1|6730.7|6727.9|6730.9|6728.1|6730.7|6727.9|0
1616042640000|2021-03-18 04:44:00|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|0
1616042650000|2021-03-18 04:44:10|6731.1|6728.3|6731.1|6728.3|6731.1|6728.3|6731.1|6728.3|0
1616042660000|2021-03-18 04:44:20|6730.9|6728.1|6730.1|6727.3|6730.9|6728.1|6730.1|6727.3|1
1616042670000|2021-03-18 04:44:30|6730.8|6728|6730.7|6727.9|6731.1|6728.3|6730.7|6727.9|3
1616042680000|2021-03-18 04:44:40|6731.1|6728.3|6731.4|6728.6|6731.4|6728.6|6731.1|6728.3|0
1616042730000|2021-03-18 04:45:30|6732.1|6729.3|6732.9|6730.1|6732.9|6730.1|6732.1|6729.3|15
1616042740000|2021-03-18 04:45:40|6733.1|6730.3|6734.1|6731.3|6734.1|6731.3|6733.1|6730.3|7
1616042750000|2021-03-18 04:45:50|6734.9|6732.1|6734.9|6732.1|6734.9|6732.1|6734.9|6732.1|0
1616042760000|2021-03-18 04:46:00|6734.4|6731.6|6734.4|6731.6|6734.4|6731.6|6734.4|6731.6|3
1616042770000|2021-03-18 04:46:10|6734.6|6731.8|6734.4|6731.6|6734.9|6732.1|6734.4|6731.6|2
1616042780000|2021-03-18 04:46:20|6734.9|6732.1|6735.1|6732.3|6735.1|6732.3|6734.6|6731.8|1
1616042790000|2021-03-18 04:46:30|6734.7|6731.9|6734.4|6731.6|6735.2|6731.9|6734.1|6731.2|0
1616042800000|2021-03-18 04:46:40|6734.1|6731.3|6735.1|6732.3|6735.1|6732.3|6734.1|6731.3|1
1616042820000|2021-03-18 04:47:00|6735.5|6732.7|6735.9|6731.9|6736.1|6733.3|6735.1|6731.9|0
1616042830000|2021-03-18 04:47:10|6736.2|6732.2|6735.8|6733|6736.2|6733|6735.8|6732.2|0
1616042840000|2021-03-18 04:47:20|6736.3|6733.5|6735.1|6732.3|6736.6|6733.8|6734.9|6732.1|1
1616042850000|2021-03-18 04:47:30|6735.4|6732.6|6735.4|6732.6|6736.2|6733.1|6735.4|6732.2|0
1616042890000|2021-03-18 04:48:10|6734.9|6732.1|6734.7|6731.9|6734.9|6732.1|6734.7|6731.9|0
1616042920000|2021-03-18 04:48:40|6734.9|6732.1|6735.1|6732.3|6735.1|6732.3|6734.9|6732.1|0
1616042930000|2021-03-18 04:48:50|6735.4|6732.6|6735.4|6732.6|6735.4|6732.6|6735.4|6732.6|1
1616042940000|2021-03-18 04:49:00|6735.1|6732.3|6732.7|6729.9|6735.1|6732.3|6732.7|6729.9|12
1616042950000|2021-03-18 04:49:10|6732.1|6729.3|6732.1|6729.3|6732.1|6729.3|6732.1|6729.3|0
1616042960000|2021-03-18 04:49:20|6730.9|6728.1|6730.4|6727.6|6730.9|6728.1|6730.4|6727.6|4
1616042970000|2021-03-18 04:49:30|6730.1|6727.3|6730.1|6727.3|6730.1|6727.3|6730.1|6727.3|0
1616042990000|2021-03-18 04:49:50|6729.9|6727.1|6729.4|6726.6|6729.9|6727.1|6729.4|6726.6|0
1616043000000|2021-03-18 04:50:00|6729.8|6727|6730.9|6728.1|6730.9|6728.1|6729.8|6727|0
1616043010000|2021-03-18 04:50:10|6730.1|6727.3|6730.4|6727.6|6730.4|6727.6|6730.1|6727.3|0
1616043070000|2021-03-18 04:51:10|6729.9|6727.1|6728.4|6725.6|6729.9|6727.1|6728.4|6725.6|0
1616043080000|2021-03-18 04:51:20|6728.9|6726.1|6729.1|6726.3|6729.1|6726.3|6728.9|6726.1|0
1616043090000|2021-03-18 04:51:30|6729.4|6726.6|6729.4|6726.6|6729.4|6726.6|6729.4|6726.6|0
1616043100000|2021-03-18 04:51:40|6729.2|6726.4|6728.4|6725.6|6729.2|6726.4|6728.4|6725.6|0
1616043210000|2021-03-18 04:53:30|6728.6|6725.8|6730.6|6727.8|6730.6|6727.8|6728.6|6725.8|6
1616043220000|2021-03-18 04:53:40|6731.1|6728.3|6731.1|6728.3|6731.1|6728.3|6731.1|6728.3|5
1616043230000|2021-03-18 04:53:50|6731.4|6728.6|6731.1|6728.3|6731.4|6728.6|6730.9|6728.1|1
1616043250000|2021-03-18 04:54:10|6731.4|6728.6|6731.4|6728.6|6731.4|6728.6|6731.4|6728.6|0
1616043260000|2021-03-18 04:54:20|6731.6|6728.8|6731.9|6729.1|6731.9|6729.1|6731.6|6728.8|0
1616043280000|2021-03-18 04:54:40|6732.1|6729.3|6733.1|6730.3|6733.1|6730.3|6732.1|6729.3|2
1616043290000|2021-03-18 04:54:50|6733.9|6731.1|6733.9|6731.1|6734.1|6731.3|6733.9|6731.1|4
1616043300000|2021-03-18 04:55:00|6734.1|6731.3|6734.1|6731.3|6734.1|6731.3|6732.9|6730.1|3
1616043310000|2021-03-18 04:55:10|6733.9|6731.1|6733.4|6730.6|6733.9|6731.1|6733.4|6730.6|1
1616043320000|2021-03-18 04:55:20|6733.8|6731|6734.1|6731.3|6734.1|6731.3|6733.8|6731|0
1616043330000|2021-03-18 04:55:30|6734.9|6732.1|6733.1|6730.3|6734.9|6732.1|6732.9|6730.1|16
1616043340000|2021-03-18 04:55:40|6733.6|6730.8|6734.4|6731.6|6735.1|6732.3|6733.6|6730.8|0
1616043350000|2021-03-18 04:55:50|6735.2|6731.2|6735.9|6733.1|6735.9|6733.1|6734.1|6731.2|7
1616043360000|2021-03-18 04:56:00|6735.4|6732.6|6735.7|6732.9|6736.1|6733.3|6735.4|6732.6|105
1616043370000|2021-03-18 04:56:10|6735.4|6732.6|6735.4|6732.6|6735.4|6732.6|6735.4|6732.6|0
1616043380000|2021-03-18 04:56:20|6735.6|6732.8|6736.6|6733.8|6736.6|6733.8|6735.6|6732.8|1
1616043390000|2021-03-18 04:56:30|6736.9|6734.1|6735.1|6732.3|6736.9|6734.1|6735.1|6732.3|0
1616043400000|2021-03-18 04:56:40|6734.9|6732.1|6735.4|6732.6|6735.9|6733.1|6734.9|6732.1|0
1616043420000|2021-03-18 04:57:00|6734.7|6731.9|6734.4|6731.6|6734.7|6731.9|6734.4|6731.6|0
1616043470000|2021-03-18 04:57:50|6733.9|6731.1|6733.7|6730.9|6733.9|6731.1|6733.7|6730.9|1
1616043480000|2021-03-18 04:58:00|6733.4|6730.6|6733.4|6730.6|6733.4|6730.6|6733.4|6730.6|0
1616043490000|2021-03-18 04:58:10|6733.1|6730.3|6733.1|6730.3|6733.1|6730.3|6733.1|6730.3|0
1616043510000|2021-03-18 04:58:30|6733.4|6730.6|6733.1|6730.3|6733.9|6731.1|6733.1|6730.3|1
1616043520000|2021-03-18 04:58:40|6731.1|6728.3|6731.1|6728.3|6731.1|6728.3|6730.7|6727.9|2
1616043530000|2021-03-18 04:58:50|6730.7|6727.9|6730.4|6727.6|6730.7|6727.9|6730.4|6727.6|0
1616043550000|2021-03-18 04:59:10|6730.9|6728.1|6730.9|6728.1|6730.9|6728.1|6730.9|6728.1|0
1616043560000|2021-03-18 04:59:20|6731.1|6728.3|6731.1|6728.3|6731.1|6728.3|6730.7|6727.9|0
1616043580000|2021-03-18 04:59:40|6731.3|6728.5|6733.1|6730.3|6733.1|6730.3|6731.3|6728.5|2
1616043600000|2021-03-18 05:00:00|6732.7|6729.9|6731.1|6728.3|6732.7|6729.9|6730.7|6727.5|6
1616043610000|2021-03-18 05:00:10|6731.9|6729.1|6732.1|6729.3|6732.1|6729.3|6731.9|6729.1|0
1616043620000|2021-03-18 05:00:20|6731.9|6729.1|6731.4|6728.6|6732.1|6729.3|6731.4|6728.6|1
1616043630000|2021-03-18 05:00:30|6731.1|6728.3|6731.1|6728.3|6731.1|6728.3|6731.1|6728.3|0
1616043640000|2021-03-18 05:00:40|6731.2|6728.4|6730.8|6728|6731.2|6728.4|6730.6|6727.8|0
1616043650000|2021-03-18 05:00:50|6731.6|6728.8|6731.9|6729.1|6731.9|6729.1|6731.6|6728.8|0
1616043660000|2021-03-18 05:01:00|6731.6|6728.8|6730.7|6727.9|6731.6|6728.8|6730.7|6727.5|1
1616043670000|2021-03-18 05:01:10|6731.1|6728.3|6731.4|6728.6|6731.4|6728.6|6731.1|6728.3|0
1616043680000|2021-03-18 05:01:20|6730.4|6727.6|6730.1|6727.3|6730.4|6727.6|6729.9|6727.1|0
1616043690000|2021-03-18 05:01:30|6729.9|6727.1|6729.9|6727.1|6729.9|6727.1|6729.7|6726.9|0
1616043720000|2021-03-18 05:02:00|6730.1|6727.3|6729.4|6726.6|6730.1|6727.3|6729.4|6726.6|2
1616043730000|2021-03-18 05:02:10|6729.9|6727.1|6730.4|6727.6|6730.4|6727.6|6729.9|6727.1|0
1616043740000|2021-03-18 05:02:20|6730.8|6728|6731.4|6728.6|6731.5|6728.6|6730.7|6727.5|8
1616043750000|2021-03-18 05:02:30|6732.1|6729.3|6732.1|6729.3|6732.1|6729.3|6731.4|6728.6|1
1616043760000|2021-03-18 05:02:40|6733.1|6730.3|6733.1|6730.3|6733.1|6730.3|6733.1|6730.3|0
1616043770000|2021-03-18 05:02:50|6733.6|6730.8|6733.6|6730.8|6733.6|6730.8|6733.6|6730.8|0
1616043780000|2021-03-18 05:03:00|6734.1|6731.3|6733.7|6730.9|6734.1|6731.3|6733.7|6730.9|12
1616043790000|2021-03-18 05:03:10|6733.9|6731.1|6733.9|6731.1|6733.9|6731.1|6733.9|6731.1|0
1616043810000|2021-03-18 05:03:30|6732.6|6729.8|6731.9|6729.1|6732.6|6729.8|6731.4|6728.6|5
1616043820000|2021-03-18 05:03:40|6732.1|6729.3|6731.1|6728.3|6732.1|6729.3|6731.1|6728.3|0
1616043830000|2021-03-18 05:03:50|6730.9|6728.1|6731.1|6728.3|6731.1|6728.3|6730.9|6728.1|0
1616043840000|2021-03-18 05:04:00|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|0
1616043850000|2021-03-18 05:04:10|||||||||2
1616043860000|2021-03-18 05:04:20|6729.7|6726.9|6729.4|6726.6|6729.7|6726.9|6729.4|6726.6|0
1616043880000|2021-03-18 05:04:40|6728.9|6726.1|6729.1|6726.3|6729.2|6726.3|6728.4|6725.2|0
1616043910000|2021-03-18 05:05:10|6728.7|6725.9|6728.1|6725.3|6728.7|6725.9|6728.1|6725.3|0
1616043920000|2021-03-18 05:05:20|6728.4|6725.6|6728.4|6725.6|6728.4|6725.6|6728.4|6725.6|1
1616043960000|2021-03-18 05:06:00|6727.9|6725.1|6728.1|6725.3|6728.1|6725.3|6727.9|6725.1|0
1616043970000|2021-03-18 05:06:10|6727.4|6724.6|6727.4|6724.6|6727.4|6724.6|6727.4|6724.6|0
1616043980000|2021-03-18 05:06:20|6727.1|6724.3|6727.1|6724.3|6727.1|6724.3|6727.1|6724.3|1
1616043990000|2021-03-18 05:06:30|6727.5|6723.5|6727.1|6724.3|6727.5|6724.3|6726.7|6723.5|1
1616044000000|2021-03-18 05:06:40|6726.7|6723.9|6725.4|6722.6|6726.7|6723.9|6725.4|6722.6|0
1616044020000|2021-03-18 05:07:00|6724.9|6722.1|6725.1|6722.3|6725.1|6722.3|6724.9|6722.1|0
1616044030000|2021-03-18 05:07:10|6725.6|6722.8|6726.1|6723.3|6726.1|6723.3|6725.6|6722.8|0
1616044040000|2021-03-18 05:07:20|6725.4|6722.6|6725.4|6722.6|6725.4|6722.6|6725.4|6722.6|1
1616044060000|2021-03-18 05:07:40|6725.6|6722.8|6725.4|6722.6|6725.9|6723.1|6724.9|6722.1|4
1616044070000|2021-03-18 05:07:50|6725.6|6722.8|6726.9|6724.1|6727.1|6724.3|6725.6|6722.8|0
1616044080000|2021-03-18 05:08:00|6726.7|6723.9|6726.4|6723.6|6726.7|6723.9|6726.4|6723.6|0
1616044090000|2021-03-18 05:08:10|6726.6|6723.8|6728.1|6725.3|6728.1|6725.3|6726.6|6723.8|1
1616044100000|2021-03-18 05:08:20|6729.2|6726.4|6732.1|6729.3|6732.6|6729.8|6729.2|6726.4|74
1616044110000|2021-03-18 05:08:30|6731.7|6728.9|6732.1|6729.3|6732.1|6729.3|6731.7|6728.9|0
1616044120000|2021-03-18 05:08:40|6731.7|6728.9|6731.4|6728.6|6731.7|6728.9|6731.4|6728.6|0
1616044130000|2021-03-18 05:08:50|6731.7|6728.9|6732.1|6729.3|6732.1|6729.3|6731.7|6728.9|11
1616044140000|2021-03-18 05:09:00|6732.6|6729.8|6732.6|6729.8|6732.6|6729.8|6732.6|6729.8|6
1616044160000|2021-03-18 05:09:20|6732.8|6730|6733.1|6730.3|6733.6|6730.8|6732.8|6730|7
1616044180000|2021-03-18 05:09:40|6732.1|6729.3|6732.1|6729.3|6732.4|6729.6|6732.1|6729.3|4
1616044210000|2021-03-18 05:10:10|6731.4|6728.6|6730.4|6727.6|6731.4|6728.6|6729.9|6727.1|12
1616044220000|2021-03-18 05:10:20|6730.6|6727.8|6731.1|6728.3|6731.1|6728.3|6730.6|6727.8|1
1616044230000|2021-03-18 05:10:30|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|1
1616044240000|2021-03-18 05:10:40|6730.1|6727.3|6730.1|6727.3|6730.1|6727.3|6730.1|6727.3|0
1616044250000|2021-03-18 05:10:50|||||||||1
1616044270000|2021-03-18 05:11:10|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|0
1616044300000|2021-03-18 05:11:40|6730.3|6727.5|6732.6|6729.8|6732.6|6729.8|6730.3|6727.5|6
1616044310000|2021-03-18 05:11:50|6732.4|6729.6|6731.4|6728.6|6732.4|6729.6|6731.4|6728.6|0
1616044320000|2021-03-18 05:12:00|6730.9|6728.1|6730.6|6727.8|6730.9|6728.1|6730.6|6727.8|0
1616044370000|2021-03-18 05:12:50|6731.6|6728.8|6733.1|6730.3|6733.1|6730.3|6731.6|6728.8|30
1616044380000|2021-03-18 05:13:00|6733.3|6730.5|6732.9|6730.1|6733.6|6730.8|6732.9|6730.1|1
1616044390000|2021-03-18 05:13:10|6732.4|6729.6|6732.9|6730.1|6732.9|6730.1|6732.4|6729.6|0
1616044420000|2021-03-18 05:13:40|6733.1|6730.3|6733.1|6730.3|6733.1|6730.3|6733.1|6730.3|1
1616044430000|2021-03-18 05:13:50|6733.4|6730.6|6734.4|6731.6|6734.4|6731.6|6733.4|6730.6|0
1616044440000|2021-03-18 05:14:00|6734.9|6732.1|6734.9|6732.1|6734.9|6732.1|6734.9|6732.1|1
1616044460000|2021-03-18 05:14:20|6734.7|6731.9|6734.4|6731.6|6734.7|6731.9|6734.4|6731.6|0
1616044490000|2021-03-18 05:14:50|6733.4|6730.6|6733.4|6730.6|6733.4|6730.6|6733.4|6730.6|1
1616044500000|2021-03-18 05:15:00|6733.2|6730.4|6732.5|6729.7|6733.2|6730.4|6732.5|6729.7|1
1616044510000|2021-03-18 05:15:10|6731.9|6729.1|6731.9|6729.1|6731.9|6729.1|6731.9|6729.1|0
1616044520000|2021-03-18 05:15:20|6732.2|6729.4|6732.4|6729.6|6732.4|6729.6|6732.2|6729.4|1
1616044560000|2021-03-18 05:16:00|6733.1|6730.3|6734.4|6731.6|6734.4|6731.6|6733.1|6730.3|0
1616044570000|2021-03-18 05:16:10|6734.2|6731.4|6735.1|6732.3|6735.1|6732.3|6733.4|6730.6|11
1616044580000|2021-03-18 05:16:20|6735.3|6732.5|6735.6|6732.8|6735.6|6732.8|6735.3|6732.5|0
1616044590000|2021-03-18 05:16:30|6735.1|6732.3|6736.4|6733.6|6736.4|6733.6|6735.1|6732.3|1
1616044600000|2021-03-18 05:16:40|6735.4|6732.6|6736.6|6733.8|6736.9|6734.1|6735.4|6732.6|3
1616044610000|2021-03-18 05:16:50|6736.4|6733.6|6736.4|6733.6|6736.4|6733.6|6736.4|6733.6|1
1616044620000|2021-03-18 05:17:00|6736.1|6733.3|6735.1|6732.3|6736.1|6733.3|6734.6|6731.8|2
1616044630000|2021-03-18 05:17:10|6734.7|6731.9|6734.4|6731.6|6734.7|6731.9|6734.4|6731.6|8
1616044640000|2021-03-18 05:17:20|6733.6|6730.8|6733.1|6730.3|6733.6|6730.8|6733.1|6730.3|1
1616044660000|2021-03-18 05:17:40|6733.6|6730.8|6733.1|6730.3|6733.6|6730.8|6733.1|6730.3|0
1616044670000|2021-03-18 05:17:50|6733.3|6730.5|6733.6|6730.8|6733.6|6730.8|6733.3|6730.5|5
1616044680000|2021-03-18 05:18:00|6733.4|6730.6|6733.4|6730.6|6733.4|6730.6|6733.4|6730.6|1
1616044690000|2021-03-18 05:18:10|6733.3|6730.5|6734.6|6731.8|6734.6|6731.8|6733.3|6730.5|0
1616044700000|2021-03-18 05:18:20|6735.6|6732.8|6735.6|6732.8|6735.6|6732.8|6735.6|6732.8|0
1616044710000|2021-03-18 05:18:30|6736.5|6733.7|6736.4|6733.6|6736.9|6734.1|6736.4|6733.6|3
1616044730000|2021-03-18 05:18:50|6736.9|6734.1|6736.4|6733.6|6736.9|6734.1|6736.4|6733.6|1
1616044740000|2021-03-18 05:19:00|6736.8|6734|6736.4|6733.6|6737.9|6735.1|6735.1|6732.3|45
1616044750000|2021-03-18 05:19:10|6736.6|6733.8|6737.1|6734.3|6737.1|6734.3|6736.6|6733.8|4
1616044760000|2021-03-18 05:19:20|6737.9|6735.1|6738.1|6735.3|6738.1|6735.3|6737.9|6735.1|0
1616044770000|2021-03-18 05:19:30|6737.4|6734.6|6735.4|6732.6|6737.4|6734.6|6735.4|6732.6|5
1616044780000|2021-03-18 05:19:40|6735.1|6732.3|6735.1|6732.3|6735.1|6732.3|6735.1|6732.3|0
1616044820000|2021-03-18 05:20:20|6735.3|6732.5|6735.6|6732.8|6735.6|6732.8|6735.3|6732.5|0
1616044830000|2021-03-18 05:20:30|6735.1|6732.3|6735.1|6732.3|6735.1|6732.3|6735.1|6732.3|0
1616044860000|2021-03-18 05:21:00|6736.2|6732.2|6735.8|6733|6736.2|6733|6735.6|6732.2|5
1616044870000|2021-03-18 05:21:10|6736.1|6733.3|6736.1|6733.3|6736.1|6733.3|6736.1|6733.3|0
1616044920000|2021-03-18 05:22:00|6736.2|6733.4|6737.1|6734.3|6737.6|6734.8|6736.2|6733.4|0
1616044930000|2021-03-18 05:22:10|6736.9|6734.1|6737.1|6734.3|6737.6|6734.8|6736.9|6734.1|6
1616044940000|2021-03-18 05:22:20|6736.9|6734.1|6736.7|6733.9|6737.1|6734.3|6736.7|6733.9|1
1616044950000|2021-03-18 05:22:30|6736.4|6733.6|6735.6|6732.8|6736.4|6733.6|6735.6|6732.8|0
1616044970000|2021-03-18 05:22:50|6734.9|6732.1|6734.7|6731.9|6734.9|6732.1|6733.9|6731.1|3
1616044980000|2021-03-18 05:23:00|6734.4|6731.6|6734.9|6732.1|6734.9|6732.1|6734.4|6731.6|0
1616044990000|2021-03-18 05:23:10|6734.6|6731.8|6734.6|6731.8|6734.6|6731.8|6734.6|6731.8|0
1616045000000|2021-03-18 05:23:20|6734.4|6731.6|6733.7|6730.9|6734.4|6731.6|6733.6|6730.8|0
1616045010000|2021-03-18 05:23:30|6734.1|6731.3|6734.4|6731.6|6734.4|6731.6|6734.1|6731.3|0
1616045020000|2021-03-18 05:23:40|6734.6|6731.8|6735.6|6732.8|6735.6|6732.8|6734.6|6731.8|13
1616045030000|2021-03-18 05:23:50|6735.1|6732.3|6735.4|6732.6|6735.6|6732.8|6735.1|6732.3|1
1616045040000|2021-03-18 05:24:00|6735.1|6732.3|6735.1|6732.3|6735.1|6732.3|6735.1|6732.3|0
1616045060000|2021-03-18 05:24:20|6734.9|6732.1|6734.6|6731.8|6734.9|6732.1|6734.6|6731.8|0
1616045070000|2021-03-18 05:24:30|6734.1|6731.3|6734.1|6731.3|6734.1|6731.3|6734.1|6731.3|0
1616045080000|2021-03-18 05:24:40|6734.2|6731.4|6734.6|6731.8|6734.6|6731.8|6734.2|6731.4|0
1616045100000|2021-03-18 05:25:00|6734.1|6731.3|6734.1|6731.3|6734.1|6731.3|6734.1|6731.3|1
1616045130000|2021-03-18 05:25:30|6735.4|6732.6|6735.4|6732.6|6735.4|6732.6|6735.4|6732.6|4
1616045140000|2021-03-18 05:25:40|6735.1|6732.3|6735.1|6732.3|6735.1|6732.3|6735.1|6732.3|0
1616045150000|2021-03-18 05:25:50|6735.9|6733.1|6735.7|6732.9|6735.9|6733.1|6735.7|6732.9|0
1616045160000|2021-03-18 05:26:00|6735.4|6732.6|6735.9|6733.1|6735.9|6733.1|6735.4|6732.6|0
1616045170000|2021-03-18 05:26:10|6736.4|6733.6|6736.4|6733.6|6737.1|6734.3|6736.4|6733.6|2
1616045180000|2021-03-18 05:26:20|6736.2|6733.4|6734.1|6731.3|6736.4|6733.6|6734.1|6731.3|5
1616045190000|2021-03-18 05:26:30|6733.9|6731.1|6734.1|6731.3|6734.1|6731.3|6733.9|6731.1|0
1616045200000|2021-03-18 05:26:40|6733.9|6731.1|6733.9|6731.1|6733.9|6731.1|6733.9|6731.1|0
1616045210000|2021-03-18 05:26:50|6734.1|6731.3|6734.1|6731.3|6734.1|6731.3|6734.1|6731.3|0
1616045220000|2021-03-18 05:27:00|6733.7|6730.9|6733.4|6730.6|6733.7|6730.9|6733.1|6730.3|13
1616045230000|2021-03-18 05:27:10|6732.9|6730.1|6733.1|6730.3|6733.1|6730.3|6732.4|6729.6|1
1616045280000|2021-03-18 05:28:00|6733.2|6730.4|6733.1|6730.3|6733.9|6731.1|6733.1|6730.3|0
1616045320000|2021-03-18 05:28:40|6732.9|6730.1|6732.1|6729.3|6732.9|6730.1|6732.1|6729.3|2
1616045340000|2021-03-18 05:29:00|||||||||1
1616045350000|2021-03-18 05:29:10|6732.2|6729.4|6732.7|6729.9|6733.2|6730.4|6732.2|6729.4|2
1616045370000|2021-03-18 05:29:30|6732.1|6729.3|6732.1|6729.3|6732.1|6729.3|6732.1|6729.3|0
1616045380000|2021-03-18 05:29:40|6732.2|6729.4|6732.6|6729.8|6732.6|6729.8|6732.2|6729.4|0
1616045390000|2021-03-18 05:29:50|6732.1|6729.3|6731.7|6728.9|6732.1|6729.3|6731.6|6728.8|0
1616045400000|2021-03-18 05:30:00|6732.1|6729.3|6730.9|6728.1|6732.1|6729.3|6730.9|6728.1|9
1616045410000|2021-03-18 05:30:10|6731.4|6728.6|6727.7|6724.9|6731.4|6728.6|6727.7|6724.9|8
1616045420000|2021-03-18 05:30:20|6727.9|6725.1|6727.4|6724.6|6728.9|6726.1|6727.4|6724.6|2
1616045430000|2021-03-18 05:30:30|6726.7|6723.9|6727.1|6724.3|6727.1|6724.3|6726.7|6723.9|3
1616045440000|2021-03-18 05:30:40|6726.9|6724.1|6725.7|6722.9|6726.9|6724.1|6725.1|6722.3|2
1616045450000|2021-03-18 05:30:50|6725.9|6723.1|6725.4|6722.6|6725.9|6723.1|6725.4|6722.6|1
1616045460000|2021-03-18 05:31:00|||||||||1
1616045470000|2021-03-18 05:31:10|6724.7|6721.9|6724.6|6721.8|6725.4|6722.6|6724.6|6721.8|32
1616045480000|2021-03-18 05:31:20|6725.2|6722.4|6725.4|6722.6|6725.4|6722.6|6725.2|6722.4|3
1616045490000|2021-03-18 05:31:30|6725.7|6722.9|6726.4|6723.6|6726.4|6723.6|6725.7|6722.9|1
1616045500000|2021-03-18 05:31:40|6726.2|6723.4|6726.1|6723.3|6726.6|6723.8|6726.1|6723.3|0
1616045510000|2021-03-18 05:31:50|6726.6|6723.8|6729.1|6726.3|6729.1|6726.3|6726.6|6723.8|5
1616045520000|2021-03-18 05:32:00|6730.1|6727.3|6730.1|6727.3|6730.6|6727.8|6730.1|6727.3|1
1616045530000|2021-03-18 05:32:10|6730.6|6727.8|6728.9|6726.1|6731.4|6728.6|6728.9|6726.1|8
1616045540000|2021-03-18 05:32:20|6729.1|6726.3|6730.1|6727.3|6730.1|6727.3|6729.1|6726.3|21
1616045560000|2021-03-18 05:32:40|6729.9|6727.1|6729.7|6726.9|6729.9|6727.1|6729.7|6726.9|0
1616045570000|2021-03-18 05:32:50|6730.1|6727.3|6730.1|6727.3|6730.1|6727.3|6730.1|6727.3|0
1616045580000|2021-03-18 05:33:00|6730.4|6727.6|6733.1|6730.3|6733.2|6730.3|6730.4|6727.6|5
1616045590000|2021-03-18 05:33:10|6732.9|6730.1|6731.7|6728.9|6733.1|6730.3|6731.7|6728.9|23
1616045600000|2021-03-18 05:33:20|6731.6|6728.8|6732.2|6729.4|6732.6|6729.8|6731.6|6728.8|2
1616045610000|2021-03-18 05:33:30|6732.6|6729.8|6733.1|6730.3|6733.1|6730.3|6732.6|6729.8|2
1616045630000|2021-03-18 05:33:50|6733.6|6730.8|6734.6|6731.8|6734.6|6731.8|6733.6|6730.8|1
1616045640000|2021-03-18 05:34:00|6734.1|6731.3|6735.6|6732.8|6735.6|6732.8|6734.1|6731.3|41
1616045650000|2021-03-18 05:34:10|6735.9|6733.1|6738.1|6735.3|6738.1|6735.3|6735.9|6733.1|31
1616045660000|2021-03-18 05:34:20|6737.9|6735.1|6737.9|6735.1|6737.9|6735.1|6737.7|6734.9|7
1616045670000|2021-03-18 05:34:30|6737.7|6734.9|6737.1|6734.3|6737.7|6734.9|6735.7|6732.9|3
1616045680000|2021-03-18 05:34:40|6737.2|6734.4|6736.7|6733.9|6737.2|6734.4|6736.7|6733.9|0
1616045690000|2021-03-18 05:34:50|6737.1|6734.3|6736.4|6733.6|6737.9|6735.1|6736.4|6733.6|3
1616045700000|2021-03-18 05:35:00|6736.9|6734.1|6736.4|6733.6|6736.9|6734.1|6736.4|6733.6|0
1616045710000|2021-03-18 05:35:10|6736.1|6733.3|6736.1|6733.3|6736.1|6733.3|6736.1|6733.3|0
1616045720000|2021-03-18 05:35:20|6736.9|6734.1|6737.4|6734.6|6737.4|6734.6|6736.9|6734.1|2
1616045730000|2021-03-18 05:35:30|6737.7|6734.9|6738.1|6735.3|6738.1|6735.3|6736.6|6733.8|16
1616045740000|2021-03-18 05:35:40|6737.7|6734.9|6738.4|6735.6|6738.6|6735.8|6736.7|6733.9|24
1616045750000|2021-03-18 05:35:50|6739.2|6736.4|6739.4|6736.6|6739.4|6736.6|6738.9|6736.1|0
1616045770000|2021-03-18 05:36:10|6739.1|6736.3|6738.7|6735.9|6739.1|6736.3|6738.7|6735.9|5
1616045780000|2021-03-18 05:36:20|6738|6735.2|6736.4|6733.6|6738|6735.2|6736.4|6733.6|0
1616045790000|2021-03-18 05:36:30|6736.1|6733.3|6735.1|6732.3|6736.2|6733.4|6733.9|6731.1|4
1616045800000|2021-03-18 05:36:40|6735.4|6732.6|6732.7|6729.9|6735.8|6732.6|6732.4|6729|2
1616045810000|2021-03-18 05:36:50|6733.5|6729.5|6732.4|6729.6|6733.5|6730.3|6732.4|6729.5|2
1616045820000|2021-03-18 05:37:00|6733.5|6729.5|6732.7|6729.9|6733.5|6729.9|6732.7|6729|0
1616045830000|2021-03-18 05:37:10|6733.5|6729.5|6732.4|6729.6|6733.5|6730.1|6731.9|6729.1|1
1616045840000|2021-03-18 05:37:20|6731.9|6729.1|6732.7|6729.9|6732.7|6729.9|6731.9|6729.1|10
1616045850000|2021-03-18 05:37:30|6732.9|6730.1|6732.9|6730.1|6732.9|6730.1|6732.7|6729.9|1
1616045860000|2021-03-18 05:37:40|6732.7|6729.9|6732.7|6729.9|6732.9|6730.1|6732.7|6729.9|0
1616045870000|2021-03-18 05:37:50|6732.2|6729.4|6732.4|6729.6|6732.4|6729.6|6731.7|6728.9|0
1616045880000|2021-03-18 05:38:00|6732.9|6730.1|6732.7|6729.9|6733.4|6730.6|6732.7|6729.9|102
1616045890000|2021-03-18 05:38:10|6732.9|6730.1|6732.9|6730.1|6732.9|6730.1|6732.9|6730.1|0
1616045900000|2021-03-18 05:38:20|6732.7|6729.9|6733.7|6730.9|6733.7|6730.9|6732.7|6729.9|0
1616045910000|2021-03-18 05:38:30|6733.9|6731.1|6733.9|6731.1|6733.9|6731.1|6733.9|6731.1|0
1616045920000|2021-03-18 05:38:40|6734.1|6731.3|6731.7|6728.9|6734.1|6731.3|6731.7|6728.9|2
1616045930000|2021-03-18 05:38:50|6731.6|6728.8|6733.4|6730.6|6733.4|6730.6|6731.6|6728.8|0
1616045940000|2021-03-18 05:39:00|6732.9|6730.1|6732.4|6729.6|6732.9|6730.1|6732.4|6729.6|3
1616045960000|2021-03-18 05:39:20|6732.9|6730.1|6732.7|6729.9|6732.9|6730.1|6732.7|6729.9|0
1616045970000|2021-03-18 05:39:30|6732.9|6730.1|6732.7|6729.9|6732.9|6730.1|6732.7|6729.9|1
1616045980000|2021-03-18 05:39:40|6733.1|6730.3|6733.1|6730.3|6733.1|6730.3|6733.1|6730.3|2
1616046000000|2021-03-18 05:40:00|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|0
1616046010000|2021-03-18 05:40:10|6734|6731.2|6732.9|6730.1|6734|6731.2|6732.7|6729.5|0
1616046020000|2021-03-18 05:40:20|6733.2|6730.4|6736.4|6733.6|6736.9|6734.1|6733.2|6730.4|12
1616046030000|2021-03-18 05:40:30|6736.7|6733.9|6736.1|6733.3|6736.7|6733.9|6735.1|6732.3|2
1616046040000|2021-03-18 05:40:40|6736.4|6733.6|6735.1|6732.3|6736.4|6733.6|6735.1|6732.3|21
1616046050000|2021-03-18 05:40:50|6734.1|6731.3|6733.7|6730.9|6734.1|6731.3|6733.7|6730.9|1
1616046060000|2021-03-18 05:41:00|6733.4|6730.6|6733.4|6730.6|6734.4|6731.6|6733.4|6730.6|0
1616046090000|2021-03-18 05:41:30|6732.4|6729.6|6731.6|6728.8|6732.4|6729.6|6731.4|6728.6|1
1616046100000|2021-03-18 05:41:40|6731.9|6729.1|6731.9|6729.1|6731.9|6729.1|6731.9|6729.1|0
1616046110000|2021-03-18 05:41:50|6732.1|6729.3|6732.4|6729.6|6732.4|6729.6|6732.1|6729.3|1
1616046120000|2021-03-18 05:42:00|6732.6|6729.8|6733.4|6730.6|6733.9|6731.1|6732.6|6729.8|2
1616046130000|2021-03-18 05:42:10|6733.2|6730.4|6732.4|6729.6|6733.2|6730.4|6732.4|6729.6|0
1616046150000|2021-03-18 05:42:30|6732.7|6729.9|6734.4|6731.6|6734.4|6731.6|6732.7|6729.9|3
1616046160000|2021-03-18 05:42:40|6734.9|6732.1|6735.1|6732.3|6735.1|6732.3|6734.9|6732.1|2
1616046170000|2021-03-18 05:42:50|6735.7|6732.9|6735.9|6733.1|6736.6|6733.8|6735.7|6732.9|4
1616046180000|2021-03-18 05:43:00|6735.4|6732.6|6735.9|6733.1|6735.9|6733.1|6735.4|6732.6|0
1616046190000|2021-03-18 05:43:10|6735.7|6732.9|6735.4|6732.6|6735.7|6732.9|6735.4|6732.6|0
1616046200000|2021-03-18 05:43:20|6735.9|6733.1|6734.4|6731.6|6735.9|6733.1|6734.4|6731.6|4
1616046230000|2021-03-18 05:43:50|6734|6731.2|6732.7|6729.9|6734.2|6731.4|6732.7|6729.5|6
1616046250000|2021-03-18 05:44:10|6732.4|6729.6|6735.1|6732.3|6735.6|6732.8|6732.4|6729.6|4
1616046260000|2021-03-18 05:44:20|6734.6|6731.8|6734.1|6731.3|6734.6|6731.8|6734.1|6731.3|0
1616046270000|2021-03-18 05:44:30|6734.2|6731.4|6735.2|6732.4|6735.2|6732.4|6734.2|6731.4|0
1616046280000|2021-03-18 05:44:40|6736.1|6733.3|6735.9|6733.1|6736.5|6733.7|6735.1|6732.3|7
1616046290000|2021-03-18 05:44:50|6736|6733.2|6733.4|6730.6|6736|6733.2|6733.4|6730.6|12
1616046300000|2021-03-18 05:45:00|6732.5|6729.7|6732|6729.2|6732.9|6730.1|6732|6729.2|6
1616046310000|2021-03-18 05:45:10|6732.5|6729.7|6734|6731.2|6734|6731.2|6732.5|6729.7|0
1616046320000|2021-03-18 05:45:20|6733.7|6730.9|6733.4|6730.6|6733.7|6730.9|6733.4|6730.6|1
1616046330000|2021-03-18 05:45:30|6733.8|6729.8|6732.4|6729.6|6733.8|6729.8|6732.4|6729.6|0
1616046340000|2021-03-18 05:45:40|6732|6729.2|6731|6728.2|6732|6729.2|6731|6728.2|2
1616046350000|2021-03-18 05:45:50|6731.4|6728.6|6729.4|6726.6|6731.4|6728.6|6729.4|6726.6|5
1616046360000|2021-03-18 05:46:00|6729.8|6725.8|6729|6726.2|6729.9|6727.1|6728.5|6725.5|9
1616046370000|2021-03-18 05:46:10|6728.9|6726.1|6728.4|6725.6|6728.9|6726.1|6728.4|6725.6|2
1616046380000|2021-03-18 05:46:20|6727.5|6724.7|6728|6725.2|6728|6725.2|6727.5|6724.7|0
1616046390000|2021-03-18 05:46:30|6728.4|6725.6|6728.5|6725.7|6728.5|6725.7|6727.4|6724.6|108
1616046400000|2021-03-18 05:46:40|6728.2|6725.4|6729|6726.2|6729.5|6726.7|6728|6725.2|102
1616046410000|2021-03-18 05:46:50|6729.2|6726.4|6729.5|6726.7|6729.5|6726.7|6729|6726.2|0
1616046420000|2021-03-18 05:47:00|6729|6726.2|6729|6726.2|6729|6726.2|6729|6726.2|2
1616046430000|2021-03-18 05:47:10|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|0
1616046440000|2021-03-18 05:47:20|6731|6728.2|6729.7|6726.9|6731|6728.2|6729.7|6726.9|2
1616046450000|2021-03-18 05:47:30|6729.4|6726.6|6729.9|6727.1|6730|6727.2|6729.4|6726.6|1
1616046460000|2021-03-18 05:47:40|6729.5|6726.7|6729.5|6726.7|6729.5|6726.7|6729.5|6726.7|0
1616046470000|2021-03-18 05:47:50|6729.4|6726.6|6729.5|6726.7|6729.5|6726.7|6729|6726.2|7
1616046480000|2021-03-18 05:48:00|6729.4|6726.6|6727.9|6725.1|6729.5|6726.7|6727.9|6725.1|7
1616046490000|2021-03-18 05:48:10|6727.5|6724.7|6727|6724.2|6728.9|6726.1|6727|6724.2|3
1616046500000|2021-03-18 05:48:20|6726.9|6724.1|6726|6723.2|6726.9|6724.1|6725.7|6722.9|5
1616046520000|2021-03-18 05:48:40|6726.4|6723.6|6727|6724.2|6727|6724.2|6726.4|6723.6|4
1616046530000|2021-03-18 05:48:50|6727.9|6725.1|6728.2|6725.4|6728.2|6725.4|6727.9|6725.1|0
1616046540000|2021-03-18 05:49:00|6727.9|6725.1|6729.5|6726.7|6729.5|6726.7|6727.9|6725.1|2
1616046550000|2021-03-18 05:49:10|6730|6727.2|6729|6726.2|6730.2|6727.4|6728.5|6725.7|8
1616046560000|2021-03-18 05:49:20|6729.2|6726.4|6729.4|6726.6|6729.4|6726.6|6729|6726.2|6
1616046570000|2021-03-18 05:49:30|6730.4|6727.6|6729.9|6727.1|6730.9|6728.1|6729.9|6727.1|2
1616046580000|2021-03-18 05:49:40|6730|6727.2|6730|6727.2|6730.4|6727.6|6729.4|6726.6|13
1616046590000|2021-03-18 05:49:50|6729.9|6727.1|6730|6727.2|6730|6727.2|6729.5|6726.7|0
1616046600000|2021-03-18 05:50:00|6729.9|6727.1|6729.9|6727.1|6729.9|6727.1|6729.9|6727.1|0
1616046610000|2021-03-18 05:50:10|6729.4|6726.6|6729.5|6726.7|6729.5|6726.7|6729|6726.2|0
1616046620000|2021-03-18 05:50:20|6729.4|6726.6|6728|6725.2|6729.4|6726.6|6728|6725.2|2
1616046630000|2021-03-18 05:50:30|6728.9|6726.1|6729.4|6726.6|6729.5|6726.7|6728.9|6726.1|3
1616046640000|2021-03-18 05:50:40|6728.9|6726.1|6729|6726.2|6729.5|6726.2|6728|6725.2|0
1616046660000|2021-03-18 05:51:00|||||||||2
1616046670000|2021-03-18 05:51:10|6728.7|6725.9|6728|6725.2|6728.7|6725.9|6728|6725.2|2
1616046690000|2021-03-18 05:51:30|6728.5|6725.7|6728.5|6725.7|6728.5|6725.7|6728.5|6725.7|0
1616046700000|2021-03-18 05:51:40|6728.2|6725.4|6726|6723.2|6728.5|6725.7|6726|6723.2|7
1616046710000|2021-03-18 05:51:50|6725.5|6722.7|6725|6722.2|6725.5|6722.7|6725|6722.2|1
1616046720000|2021-03-18 05:52:00|6724.7|6721.9|6724.7|6721.9|6724.7|6721.9|6724.7|6721.9|0
1616046730000|2021-03-18 05:52:10|6725|6722.2|6721.7|6718.9|6725.5|6722.2|6721.7|6718.9|15
1616046740000|2021-03-18 05:52:20|6722.4|6719.6|6720.4|6717.6|6722.4|6719.6|6720.4|6717.6|9
1616046750000|2021-03-18 05:52:30|6720.7|6717.9|6719.5|6716.7|6720.9|6718.1|6718.5|6715.7|74
1616046760000|2021-03-18 05:52:40|6719.9|6717.1|6719.9|6717.1|6721.4|6718.6|6719.7|6716.9|15
1616046770000|2021-03-18 05:52:50|6719|6716.2|6718.7|6715.9|6719.9|6717.1|6717.9|6715.1|33
1616046780000|2021-03-18 05:53:00|6718.4|6715.6|6719.4|6716.6|6719.9|6717.1|6718.4|6715.6|9
1616046790000|2021-03-18 05:53:10|6719.8|6715.8|6719|6716.2|6719.8|6716.4|6718.4|6715.6|35
1616046800000|2021-03-18 05:53:20|6719.4|6716.6|6721.5|6718.7|6721.5|6718.7|6719.4|6716.6|12
1616046810000|2021-03-18 05:53:30|6721.7|6718.9|6720.9|6718.1|6722|6719.2|6720.9|6718.1|13
1616046820000|2021-03-18 05:53:40|6721|6718.2|6720.7|6717.9|6721.5|6718.2|6720.4|6717.5|0
1616046830000|2021-03-18 05:53:50|6721.5|6717.5|6720.7|6717.9|6721.5|6717.9|6720.7|6717.5|32
1616046840000|2021-03-18 05:54:00|6721.5|6717.5|6722|6719.2|6722|6719.2|6720.7|6717.5|7
1616046850000|2021-03-18 05:54:10|6721.9|6719.1|6722.4|6719.6|6723|6720.2|6721.7|6718.9|5
1616046860000|2021-03-18 05:54:20|6722.7|6719.9|6723.9|6721.1|6724|6721.2|6722.7|6719.9|0
1616046870000|2021-03-18 05:54:30|6723.4|6720.6|6722.4|6719.6|6723.9|6721.1|6721.9|6719.1|2
1616046880000|2021-03-18 05:54:40|6722|6719.2|6721.4|6718.6|6722|6719.2|6721.4|6718.6|30
1616046890000|2021-03-18 05:54:50|6721.9|6719.1|6721.9|6719.1|6721.9|6719.1|6721.9|6719.1|2
1616046900000|2021-03-18 05:55:00|6722|6719.2|6723|6720.2|6723|6720.2|6722|6719.2|5
1616046910000|2021-03-18 05:55:10|6722.4|6719.6|6723|6720.2|6724|6721.2|6722.4|6719.6|2
1616046920000|2021-03-18 05:55:20|6723.5|6720.7|6723.5|6720.7|6723.5|6720.7|6723.5|6720.7|1
1616046930000|2021-03-18 05:55:30|6723.9|6721.1|6721.9|6719.1|6723.9|6721.1|6721.9|6719.1|6
1616046940000|2021-03-18 05:55:40|6722|6719.2|6722|6719.2|6722|6719.2|6722|6719.2|2
1616046950000|2021-03-18 05:55:50|6723.1|6719.1|6723|6720.2|6723.1|6720.2|6723|6719.1|0
1616046960000|2021-03-18 05:56:00|6723.4|6720.6|6723.4|6720.6|6723.4|6720.6|6723.4|6720.6|0
1616046970000|2021-03-18 05:56:10|6723.9|6721.1|6724|6721.2|6724|6721.2|6723.9|6721.1|0
1616046980000|2021-03-18 05:56:20|6723.9|6721.1|6724|6721.2|6724|6721.2|6723.9|6721.1|0
1616046990000|2021-03-18 05:56:30|6722.7|6719.9|6722.4|6719.6|6722.7|6719.9|6722.4|6719.6|14
1616047000000|2021-03-18 05:56:40|6723|6720.2|6723|6720.2|6723|6720.2|6723|6720.2|1
1616047010000|2021-03-18 05:56:50|6723.9|6721.1|6723.9|6721.1|6723.9|6721.1|6723.9|6721.1|0
1616047020000|2021-03-18 05:57:00|6724|6721.2|6724|6721.2|6724|6721.2|6723.9|6721.1|1
1616047030000|2021-03-18 05:57:10|6723.9|6721.1|6722.4|6719.6|6723.9|6721.1|6722.4|6719.6|3
1616047040000|2021-03-18 05:57:20|||||||||1
1616047050000|2021-03-18 05:57:30|6723|6720.2|6725|6722.2|6725|6722.2|6723|6720.2|2
1616047060000|2021-03-18 05:57:40|6725.5|6722.7|6725.9|6723.1|6726|6723.2|6725.5|6722.7|1
1616047080000|2021-03-18 05:58:00|6725.7|6722.9|6725.4|6722.6|6725.7|6722.9|6725.4|6722.6|0
1616047090000|2021-03-18 05:58:10|6724.9|6722.1|6724.4|6721.6|6724.9|6722.1|6724.4|6721.6|0
1616047100000|2021-03-18 05:58:20|6724|6721.2|6723|6720.2|6724|6721.2|6721.2|6718.4|9
1616047110000|2021-03-18 05:58:30|6723.4|6720.6|6722.2|6719.4|6724|6721.2|6722.2|6719.4|5
1616047120000|2021-03-18 05:58:40|6722.5|6719.7|6722.7|6719.9|6723|6720.2|6722.2|6719.4|3
1616047130000|2021-03-18 05:58:50|6723|6720.2|6723|6720.2|6723|6720.2|6723|6720.2|2
1616047150000|2021-03-18 05:59:10|6723.2|6720.4|6723.7|6720.9|6723.7|6720.9|6723.2|6720.4|0
1616047160000|2021-03-18 05:59:20|6723|6720.2|6723.2|6720.4|6723.2|6720.4|6720.7|6717.9|19
1616047170000|2021-03-18 05:59:30|6723.5|6720.7|6720.7|6717.9|6724|6721.2|6720.5|6717.7|7
1616047180000|2021-03-18 05:59:40|6720.5|6717.7|6721.2|6718.4|6721.2|6718.4|6720.4|6717.6|3
1616047190000|2021-03-18 05:59:50|6719.4|6716.6|6719.7|6716.9|6720.2|6717.4|6718.2|6715.4|26
1616047200000|2021-03-18 06:00:00|6720|6717.2|6721.7|6718.9|6723.1|6719.9|6720|6716.8|29
1616047210000|2021-03-18 06:00:10|6722|6719.2|6723.4|6720.6|6723.4|6720.6|6721.7|6718.9|3
1616047220000|2021-03-18 06:00:20|6722.7|6719.9|6721.7|6718.9|6723.9|6721.1|6721.5|6718.7|34
1616047230000|2021-03-18 06:00:30|6722|6719.2|6721.9|6719.1|6722.5|6719.7|6721|6718.2|13
1616047240000|2021-03-18 06:00:40|6722|6719.2|6722.5|6719.7|6722.5|6719.7|6721.9|6719.1|2
1616047250000|2021-03-18 06:00:50|6722.9|6720.1|6722.9|6720.1|6722.9|6720.1|6722.9|6720.1|1
1616047260000|2021-03-18 06:01:00|6723.2|6720.4|6723.4|6720.6|6723.4|6720.6|6723.2|6720.4|53
1616047270000|2021-03-18 06:01:10|6723.7|6720.9|6724|6721.2|6724.4|6721.6|6723.7|6720.9|3
1616047280000|2021-03-18 06:01:20|6724.5|6720.5|6724.1|6721.3|6724.5|6721.3|6724.1|6720.5|0
1616047290000|2021-03-18 06:01:30|6724.4|6721.6|6717.4|6714.6|6724.4|6721.6|6717.4|6714.6|31
1616047300000|2021-03-18 06:01:40|6718.1|6715.3|6717.7|6714.9|6718.4|6715.6|6717.7|6714.9|2
1616047310000|2021-03-18 06:01:50|6717.5|6714.7|6717.2|6714.4|6717.5|6714.7|6717.2|6714.4|4
1616047320000|2021-03-18 06:02:00|6717.4|6714.6|6715.2|6712.4|6717.4|6714.6|6715.2|6712.4|9
1616047330000|2021-03-18 06:02:10|6715.4|6712.6|6717.4|6714.6|6717.4|6714.6|6715.4|6712.6|6
1616047340000|2021-03-18 06:02:20|6718.2|6715.4|6718.2|6715.4|6718.4|6715.6|6718.2|6715.4|2
1616047350000|2021-03-18 06:02:30|6718.7|6715.9|6718.2|6715.4|6718.7|6715.9|6718.2|6715.4|3
1616047360000|2021-03-18 06:02:40|6718.4|6715.6|6718.2|6715.4|6718.7|6715.9|6718.2|6715.4|3
1616047370000|2021-03-18 06:02:50|6718|6715.2|6718|6715.2|6718|6715.2|6718|6715.2|1
1616047380000|2021-03-18 06:03:00|6716.7|6713.9|6718|6715.2|6718.2|6715.4|6716.7|6713.9|3
1616047390000|2021-03-18 06:03:10|6718.4|6715.6|6719.7|6716.9|6719.7|6716.9|6718.4|6715.6|2
1616047400000|2021-03-18 06:03:20|6719.2|6716.4|6718.7|6715.9|6719.2|6716.4|6718.7|6715.9|2
1616047410000|2021-03-18 06:03:30|||||||||1
1616047430000|2021-03-18 06:03:50|6718|6715.2|6718|6715.2|6718|6715.2|6718|6715.2|0
1616047440000|2021-03-18 06:04:00|6717.4|6714.6|6719.4|6716.6|6719.4|6716.6|6717.4|6714.6|3
1616047450000|2021-03-18 06:04:10|6720.2|6717.4|6722.7|6719.9|6723.4|6720.6|6720.2|6717.4|22
1616047460000|2021-03-18 06:04:20|6722.9|6720.1|6721.7|6718.9|6724.2|6721.4|6721.6|6718.8|14
1616047470000|2021-03-18 06:04:30|6721.9|6719.1|6722.2|6719.4|6722.2|6719.4|6721.9|6719.1|0
1616047480000|2021-03-18 06:04:40|6722.4|6719.6|6722.4|6719.6|6722.4|6719.6|6722.4|6719.6|2
1616047490000|2021-03-18 06:04:50|6722.2|6719.4|6722.4|6719.6|6722.4|6719.6|6722.2|6719.4|336
1616047500000|2021-03-18 06:05:00|6721.9|6719.1|6721.4|6718.6|6721.9|6719.1|6721.4|6718.6|1
1616047510000|2021-03-18 06:05:10|6721.9|6719.1|6723.4|6720.6|6723.4|6720.6|6721.4|6718.6|7
1616047520000|2021-03-18 06:05:20|6723.6|6720.8|6723.4|6720.6|6724.2|6721.4|6723.2|6720.4|38
1616047530000|2021-03-18 06:05:30|6723.2|6720.4|6722.4|6719.6|6723.4|6720.6|6722.4|6719.6|4
1616047540000|2021-03-18 06:05:40|6722.9|6720.1|6723.2|6720.4|6723.4|6720.6|6722.9|6720.1|2
1616047550000|2021-03-18 06:05:50|6723.4|6720.6|6723.7|6720.9|6723.7|6720.9|6723.2|6720.4|2
1616047560000|2021-03-18 06:06:00|6723.4|6720.6|6724.2|6721.4|6724.4|6721.6|6723.2|6720.4|0
1616047570000|2021-03-18 06:06:10|6724.4|6721.6|6724.4|6721.6|6724.4|6721.6|6724.2|6721.4|2
1616047580000|2021-03-18 06:06:20|6725.2|6722.4|6725.4|6722.6|6725.4|6722.6|6725.2|6722.4|8
1616047590000|2021-03-18 06:06:30|6725.9|6723.1|6726.4|6723.6|6726.4|6723.6|6725.9|6723.1|2
1616047600000|2021-03-18 06:06:40|6726.6|6723.8|6726.9|6724.1|6727.9|6725.1|6726.6|6723.8|14
1616047610000|2021-03-18 06:06:50|6727.4|6724.6|6726.4|6723.6|6727.4|6724.6|6725.4|6722.6|4
1616047620000|2021-03-18 06:07:00|6726.2|6723.4|6724.7|6721.9|6726.9|6724.1|6724.4|6721.6|13
1616047630000|2021-03-18 06:07:10|6724.6|6721.8|6724.2|6721.4|6724.9|6722.1|6724.2|6721.4|1
1616047640000|2021-03-18 06:07:20|6724|6721.2|6723.1|6720.3|6724|6721.2|6722.4|6719.6|2
1616047650000|2021-03-18 06:07:30|6723.4|6720.6|6727.5|6724.7|6727.7|6724.9|6723.4|6720.6|23
1616047660000|2021-03-18 06:07:40|6728.5|6725.7|6725.7|6722.9|6728.5|6725.7|6725.7|6722.9|7
1616047670000|2021-03-18 06:07:50|6725.2|6722.4|6724.4|6721.6|6725.2|6722.4|6723.9|6721.1|2
1616047680000|2021-03-18 06:08:00|6725.2|6722.4|6724.7|6721.9|6725.2|6722.4|6724.7|6721.9|2
1616047690000|2021-03-18 06:08:10|6725.2|6722.4|6725.4|6722.6|6725.4|6722.6|6725.2|6722.4|1
1616047700000|2021-03-18 06:08:20|6726.4|6723.6|6726.4|6723.6|6726.9|6724.1|6726.4|6723.6|1
1616047720000|2021-03-18 06:08:40|||||||||33
1616047740000|2021-03-18 06:09:00|6725.9|6723.1|6725.9|6723.1|6725.9|6723.1|6725.9|6723.1|1
1616047750000|2021-03-18 06:09:10|6725.4|6722.6|6725.4|6722.6|6725.4|6722.6|6725.2|6722.4|2
1616047760000|2021-03-18 06:09:20|6725.2|6722.4|6725.2|6722.4|6725.2|6722.4|6725.2|6722.4|0
1616047770000|2021-03-18 06:09:30|6725.4|6722.6|6726.2|6723.4|6726.2|6723.4|6725.4|6722.6|0
1616047780000|2021-03-18 06:09:40|6726.6|6723.8|6727.2|6724.4|6727.4|6724.6|6726.4|6723.6|1
1616047790000|2021-03-18 06:09:50|6726.7|6723.9|6726.4|6723.6|6727.2|6724.4|6726.4|6723.6|0
1616047800000|2021-03-18 06:10:00|6726.9|6724.1|6727.4|6724.6|6727.4|6724.6|6726.6|6723.8|4
1616047820000|2021-03-18 06:10:20|6727.6|6724.8|6727.4|6724.6|6727.9|6725.1|6727.4|6724.6|1
1616047830000|2021-03-18 06:10:30|6727.2|6724.4|6727.2|6724.4|6727.4|6724.6|6726.9|6724.1|2
1616047840000|2021-03-18 06:10:40|6726.4|6723.6|6726.4|6723.6|6726.9|6724.1|6726.4|6723.6|0
1616047850000|2021-03-18 06:10:50|6727.2|6724.4|6726.4|6723.6|6727.2|6724.4|6726.4|6723.6|0
1616047860000|2021-03-18 06:11:00|6726.6|6723.8|6727.2|6724.4|6727.2|6724.4|6726.6|6723.8|0
1616047870000|2021-03-18 06:11:10|6727.4|6724.6|6727.4|6724.6|6727.4|6724.6|6727.4|6724.6|1
1616047880000|2021-03-18 06:11:20|||||||||1
1616047890000|2021-03-18 06:11:30|6726.7|6723.9|6725.4|6722.6|6726.7|6723.9|6725.4|6722.6|6
1616047900000|2021-03-18 06:11:40|6725.9|6723.1|6724.9|6722.1|6725.9|6723.1|6724.9|6722.1|2
1616047910000|2021-03-18 06:11:50|6725.4|6722.6|6725.4|6722.6|6725.4|6722.6|6725.4|6722.6|0
1616047920000|2021-03-18 06:12:00|6725|6722.2|6724.4|6721.6|6725|6722.2|6724.4|6721.6|7
1616047930000|2021-03-18 06:12:10|6724.9|6722.1|6724.9|6722.1|6724.9|6722.1|6724.9|6722.1|0
1616047940000|2021-03-18 06:12:20|6724.4|6721.6|6723.4|6720.6|6724.9|6722.1|6723.4|6720.6|5
1616047950000|2021-03-18 06:12:30|6723.7|6720.9|6724.9|6722.1|6724.9|6722.1|6723.7|6720.9|3
1616047980000|2021-03-18 06:13:00|6724.7|6721.9|6723.4|6720.6|6724.9|6722.1|6723.4|6720.6|2
1616047990000|2021-03-18 06:13:10|6723.7|6720.9|6723.7|6720.9|6723.7|6720.9|6723.7|6720.9|0
1616048000000|2021-03-18 06:13:20|6723.9|6721.1|6725.4|6722.6|6725.4|6722.6|6723.9|6721.1|4
1616048010000|2021-03-18 06:13:30|6725|6722.2|6725.4|6722.6|6725.4|6722.6|6724.4|6721.6|0
1616048020000|2021-03-18 06:13:40|6725.2|6722.4|6725.4|6722.6|6725.4|6722.6|6725.2|6722.4|3
1616048030000|2021-03-18 06:13:50|6725|6722.2|6724.4|6721.6|6725|6722.2|6724.4|6721.6|0
1616048050000|2021-03-18 06:14:10|6724.7|6721.9|6724.7|6721.9|6724.7|6721.9|6724.7|6721.9|0
1616048070000|2021-03-18 06:14:30|6725|6722.2|6725.2|6722.4|6725.2|6722.4|6725|6722.2|1
1616048080000|2021-03-18 06:14:40|6725.4|6722.6|6724.2|6721.4|6725.4|6722.6|6724|6721.2|4
1616048090000|2021-03-18 06:14:50|6723.9|6721.1|6723.2|6720.4|6724.4|6721.6|6723.2|6720.4|18
1616048100000|2021-03-18 06:15:00|6722.7|6719.9|6722.4|6719.6|6723.2|6720.4|6722.4|6719.6|2
1616048110000|2021-03-18 06:15:10|6723|6720.2|6722.2|6719.4|6723|6720.2|6722.2|6719.4|2
1616048120000|2021-03-18 06:15:20|6721|6718.2|6721.2|6718.4|6721.7|6718.9|6721|6718.2|9
1616048130000|2021-03-18 06:15:30|6721|6718.2|6721.5|6718.7|6721.5|6718.7|6721|6718.2|1
1616048140000|2021-03-18 06:15:40|6721.2|6718.4|6721.2|6718.4|6721.2|6718.4|6721.2|6718.4|0
1616048150000|2021-03-18 06:15:50|6721.7|6718.9|6721.7|6718.9|6721.7|6718.9|6721.7|6718.9|1
1616048160000|2021-03-18 06:16:00|6722|6719.2|6722.4|6719.6|6722.4|6719.6|6722|6719.2|5
1616048170000|2021-03-18 06:16:10|6722.6|6719.8|6722.4|6719.6|6722.9|6720.1|6722.4|6719.6|0
1616048180000|2021-03-18 06:16:20|6722.9|6720.1|6724.7|6721.9|6725.2|6722.4|6722.9|6720.1|9
1616048210000|2021-03-18 06:16:50|6725.2|6722.4|6728|6725.2|6728|6725.2|6725.2|6722.4|2
1616048220000|2021-03-18 06:17:00|6727.7|6724.9|6727.7|6724.9|6728.4|6725.6|6727.4|6724.6|3
1616048230000|2021-03-18 06:17:10|6728.2|6725.4|6726.4|6723.6|6728.4|6725.6|6726.2|6723.4|7
1616048240000|2021-03-18 06:17:20|6726.2|6723.4|6726.4|6723.6|6726.4|6723.6|6726.2|6723.4|0
1616048270000|2021-03-18 06:17:50|6726.9|6724.1|6727.4|6724.6|6727.4|6724.6|6726.9|6724.1|0
1616048280000|2021-03-18 06:18:00|6727.9|6725.1|6727.9|6725.1|6727.9|6725.1|6727.9|6725.1|0
1616048290000|2021-03-18 06:18:10|6728.2|6725.4|6725.4|6722.6|6728.2|6725.4|6725.4|6722.6|13
1616048320000|2021-03-18 06:18:40|6725.2|6722.4|6725.4|6722.6|6725.4|6722.6|6725.1|6722.3|0
1616048330000|2021-03-18 06:18:50|6725.6|6722.8|6724.9|6722.1|6725.9|6723.1|6724.9|6722.1|1
1616048360000|2021-03-18 06:19:20|||||||||2
1616048370000|2021-03-18 06:19:30|||||||||1
1616048400000|2021-03-18 06:20:00|||||||||2
1616048410000|2021-03-18 06:20:10|6725|6722.2|6725.4|6722.6|6725.4|6722.6|6724.9|6722.1|3
1616048420000|2021-03-18 06:20:20|6725.5|6722.7|6725.4|6722.6|6725.9|6723.1|6725.2|6722.4|9
1616048440000|2021-03-18 06:20:40|6725.7|6722.9|6725.4|6722.6|6725.9|6723.1|6725.4|6722.6|1
1616048460000|2021-03-18 06:21:00|6725.5|6722.7|6726.4|6723.6|6726.4|6723.6|6725.5|6722.7|1
1616048470000|2021-03-18 06:21:10|6726.2|6723.4|6726.4|6723.6|6726.4|6723.6|6726.2|6723.4|4
1616048480000|2021-03-18 06:21:20|6726.5|6723.7|6726.9|6724.1|6726.9|6724.1|6726.5|6723.7|0
1616048490000|2021-03-18 06:21:30|6727.2|6724.4|6727.2|6724.4|6727.2|6724.4|6727.2|6724.4|0
1616048530000|2021-03-18 06:22:10|6727.4|6724.6|6727.7|6724.9|6727.7|6724.9|6727.4|6724.6|3
1616048540000|2021-03-18 06:22:20|6727.2|6724.4|6727.9|6725.1|6727.9|6725.1|6727.2|6724.4|1
1616048550000|2021-03-18 06:22:30|6728.2|6725.4|6728.4|6725.6|6728.9|6726.1|6728.2|6725.4|5
1616048560000|2021-03-18 06:22:40|6728|6725.2|6728.7|6725.9|6728.7|6725.9|6727.9|6725.1|2
1616048570000|2021-03-18 06:22:50|6729|6726.2|6731.7|6728.9|6733|6730.2|6729|6726.2|58
1616048580000|2021-03-18 06:23:00|6732|6729.2|6732|6729.2|6732|6729.2|6732|6729.2|0
1616048590000|2021-03-18 06:23:10|6731.7|6728.9|6733|6730.2|6733|6730.2|6731.7|6728.9|1
1616048600000|2021-03-18 06:23:20|6732.2|6729.4|6732.7|6729.9|6732.7|6729.9|6732.2|6729.4|3
1616048610000|2021-03-18 06:23:30|6732.9|6730.1|6732.2|6729.4|6733.2|6730.4|6732.2|6729.4|3
1616048620000|2021-03-18 06:23:40|6733.2|6730.4|6734|6731.2|6734.2|6731.4|6733.2|6730.4|10
1616048630000|2021-03-18 06:23:50|6733.2|6730.4|6733.2|6730.4|6733.7|6730.9|6733.2|6730.4|0
1616048640000|2021-03-18 06:24:00|6733.7|6730.9|6734|6731.2|6734.2|6731.4|6733.7|6730.9|2
1616048650000|2021-03-18 06:24:10|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|1
1616048670000|2021-03-18 06:24:30|6734.5|6731.7|6735.2|6732.4|6735.2|6732.4|6734.5|6731.7|53
1616048680000|2021-03-18 06:24:40|6734.9|6732.1|6735.4|6732.6|6737.2|6734.4|6734.5|6731.7|13
1616048690000|2021-03-18 06:24:50|6736|6733.2|6736.7|6733.9|6736.7|6733.9|6735.7|6732.9|4
1616048700000|2021-03-18 06:25:00|6737|6734.2|6737.2|6734.4|6737.4|6734.6|6737|6734.2|9
1616048710000|2021-03-18 06:25:10|6737.4|6734.6|6739|6736.2|6739|6736.2|6737.2|6734.4|12
1616048720000|2021-03-18 06:25:20|6739.2|6736.4|6739.2|6736.4|6739.2|6736.4|6739.2|6736.4|28
1616048730000|2021-03-18 06:25:30|6740.2|6737.4|6740|6737.2|6740.2|6737.4|6740|6737.2|14
1616048740000|2021-03-18 06:25:40|6739.7|6736.9|6739.7|6736.9|6739.7|6736.9|6739.7|6736.9|1
1616048750000|2021-03-18 06:25:50|6740|6737.2|6740|6737.2|6740|6737.2|6740|6737.2|2
1616048760000|2021-03-18 06:26:00|6739.8|6737|6738.5|6735.7|6739.8|6737|6738.5|6735.7|5
1616048770000|2021-03-18 06:26:10|6738.2|6735.4|6738.7|6735.9|6739.2|6736.4|6738.2|6735.4|3
1616048780000|2021-03-18 06:26:20|6738.2|6735.4|6738.7|6735.9|6738.7|6735.9|6738.2|6735.4|0
1616048790000|2021-03-18 06:26:30|6738.2|6735.4|6738.7|6735.9|6738.7|6735.9|6738.2|6735.4|0
1616048800000|2021-03-18 06:26:40|6738.9|6736.1|6738.7|6735.9|6739.2|6736.4|6738.2|6735.4|6
1616048810000|2021-03-18 06:26:50|6738.2|6735.4|6738.7|6735.9|6738.7|6735.9|6738.2|6735.4|0
1616048820000|2021-03-18 06:27:00|6738.9|6736.1|6736.7|6733.9|6739.2|6736.4|6736.2|6733.4|16
1616048830000|2021-03-18 06:27:10|6736.9|6734.1|6736.4|6733.6|6736.9|6734.1|6736.4|6733.6|8
1616048840000|2021-03-18 06:27:20|6736.7|6733.9|6736.7|6733.9|6736.7|6733.9|6736.7|6733.9|3
1616048850000|2021-03-18 06:27:30|6736.4|6733.6|6737.7|6734.9|6737.7|6734.9|6736.2|6733.4|7
1616048860000|2021-03-18 06:27:40|6737.9|6735.1|6737.2|6734.4|6738.4|6735.6|6737.2|6734.4|2
1616048870000|2021-03-18 06:27:50|6737|6734.2|6737|6734.2|6737|6734.2|6736.5|6733.7|6
1616048880000|2021-03-18 06:28:00|6736.4|6733.6|6736.4|6733.6|6736.4|6733.6|6736.4|6733.6|0
1616048890000|2021-03-18 06:28:10|6736.5|6733.7|6737.7|6734.9|6737.7|6734.9|6736.5|6733.7|1
1616048900000|2021-03-18 06:28:20|6736.7|6733.9|6736.7|6733.9|6736.7|6733.9|6736.7|6733.9|2
1616048910000|2021-03-18 06:28:30|6737|6734.2|6737.7|6734.9|6737.7|6734.9|6737|6734.2|4
1616048920000|2021-03-18 06:28:40|6737.9|6735.1|6736.9|6734.1|6738.2|6735.4|6736.9|6734.1|3
1616048930000|2021-03-18 06:28:50|6736.2|6733.4|6736.9|6734.1|6736.9|6734.1|6736.2|6733.4|2
1616048940000|2021-03-18 06:29:00|6736.5|6733.7|6736.2|6733.4|6736.5|6733.7|6736.2|6733.4|2
1616048950000|2021-03-18 06:29:10|6736.9|6734.1|6736.9|6734.1|6736.9|6734.1|6736.9|6734.1|2
1616048960000|2021-03-18 06:29:20|||||||||3
1616048970000|2021-03-18 06:29:30|||||||||2
1616048980000|2021-03-18 06:29:40|||||||||3
1616048990000|2021-03-18 06:29:50|||||||||4
1616049000000|2021-03-18 06:30:00|6736.2|6733.4|6736.4|6733.6|6736.9|6734.1|6736.2|6733.4|10
1616049010000|2021-03-18 06:30:10|6736.9|6734.1|6736.4|6733.6|6736.9|6734.1|6736.2|6733.4|2
1616049030000|2021-03-18 06:30:30|6736.9|6734.1|6736.9|6734.1|6736.9|6734.1|6736.9|6734.1|2
1616049040000|2021-03-18 06:30:40|6737.9|6735.1|6742|6739.2|6742|6739.2|6737.9|6735.1|35
1616049050000|2021-03-18 06:30:50|6741.2|6738.4|6742.7|6739.9|6743.2|6740.4|6741.2|6738.4|105
1616049060000|2021-03-18 06:31:00|6743|6740.2|6743.7|6740.9|6743.7|6740.9|6743|6740.2|5
1616049070000|2021-03-18 06:31:10|6743.4|6740.6|6742.7|6739.9|6743.4|6740.6|6742.2|6739.4|4
1616049080000|2021-03-18 06:31:20|6743.2|6740.4|6743.7|6740.9|6744.2|6741.4|6742.7|6739.9|11
1616049090000|2021-03-18 06:31:30|6743.4|6740.6|6745.2|6742.4|6745.2|6742.4|6743.4|6740.6|21
1616049100000|2021-03-18 06:31:40|6745.5|6742.7|6745.4|6742.6|6745.5|6742.7|6745.2|6742.4|14
1616049110000|2021-03-18 06:31:50|6745.2|6742.4|6743.2|6740.4|6745.4|6742.6|6743.2|6740.4|6
1616049120000|2021-03-18 06:32:00|6744.4|6741.6|6745|6742.2|6745.4|6742.6|6744.4|6741.6|8
1616049130000|2021-03-18 06:32:10|6744.2|6741.4|6743.9|6741.1|6744.2|6741.4|6743.9|6741.1|1
1616049140000|2021-03-18 06:32:20|6743.7|6740.9|6743.7|6740.9|6743.7|6740.9|6743.7|6740.9|16
1616049150000|2021-03-18 06:32:30|6743.4|6740.6|6743.2|6740.4|6743.4|6740.6|6743.2|6740.4|0
1616049160000|2021-03-18 06:32:40|6743.4|6740.6|6743.4|6740.6|6743.4|6740.6|6743.4|6740.6|5
1616049170000|2021-03-18 06:32:50|6743.5|6740.7|6743.4|6740.6|6743.9|6741.1|6743.4|6740.6|1
1616049180000|2021-03-18 06:33:00|6743.5|6740.7|6743.9|6741.1|6743.9|6741.1|6743.5|6740.7|0
1616049190000|2021-03-18 06:33:10|6744.2|6741.4|6746.5|6743.7|6746.5|6743.7|6744.2|6741.4|46
1616049200000|2021-03-18 06:33:20|6746.4|6743.6|6746.2|6743.4|6747.2|6744.4|6746.2|6743.4|4
1616049210000|2021-03-18 06:33:30|6746.7|6743.9|6746.7|6743.9|6746.7|6743.9|6746.7|6743.9|0
1616049220000|2021-03-18 06:33:40|6746.5|6743.7|6746.2|6743.4|6746.5|6743.7|6746.2|6743.4|1
1616049230000|2021-03-18 06:33:50|6746.4|6743.6|6744.9|6742.1|6746.4|6743.6|6744.9|6742.1|8
1616049240000|2021-03-18 06:34:00|||||||||2
1616049250000|2021-03-18 06:34:10|||||||||5
1616049260000|2021-03-18 06:34:20|6744.2|6741.4|6744.7|6741.9|6744.7|6741.9|6743.7|6740.9|5
1616049270000|2021-03-18 06:34:30|6744.4|6741.6|6744.2|6741.4|6744.4|6741.6|6743.7|6740.9|2
1616049280000|2021-03-18 06:34:40|6745.2|6742.4|6745.4|6742.6|6745.4|6742.6|6745.2|6742.4|4
1616049290000|2021-03-18 06:34:50|6745.9|6743.1|6745.2|6742.4|6745.9|6743.1|6745.2|6742.4|3
1616049300000|2021-03-18 06:35:00|6745.4|6742.6|6747.4|6744.6|6748.8|6746|6745.2|6742.4|226
1616049320000|2021-03-18 06:35:20|6746.2|6743.4|6745.4|6742.6|6746.2|6743.4|6745.4|6742.6|9
1616049330000|2021-03-18 06:35:30|6746.2|6743.4|6746.4|6743.6|6746.9|6744.1|6745.7|6742.9|6
1616049340000|2021-03-18 06:35:40|6746.5|6743.7|6746.4|6743.6|6746.5|6743.7|6746.4|6743.6|1
1616049360000|2021-03-18 06:36:00|6746.2|6743.4|6746.9|6744.1|6746.9|6744.1|6746.2|6743.4|1
1616049370000|2021-03-18 06:36:10|6746.4|6743.6|6748.2|6745.4|6748.2|6745.4|6746.4|6743.6|49
1616049380000|2021-03-18 06:36:20|6748.4|6745.6|6749.4|6746.6|6749.4|6746.6|6748.4|6745.6|2
1616049390000|2021-03-18 06:36:30|6749.5|6746.7|6750.4|6747.6|6750.4|6747.6|6749.5|6746.7|1
1616049400000|2021-03-18 06:36:40|6750.5|6747.7|6750|6747.2|6750.9|6748.1|6750|6747.2|36
1616049410000|2021-03-18 06:36:50|6749.8|6747|6748|6745.2|6749.8|6747|6748|6745.2|1
1616049420000|2021-03-18 06:37:00|6747.7|6744.9|6747.7|6744.9|6747.7|6744.9|6746|6743.2|15
1616049430000|2021-03-18 06:37:10|6747.9|6745.1|6747.7|6744.9|6748.2|6745.4|6747.7|6744.9|5
1616049450000|2021-03-18 06:37:30|6747.4|6744.6|6747.7|6744.9|6747.7|6744.9|6747.4|6744.6|2
1616049470000|2021-03-18 06:37:50|6747.4|6744.6|6749.4|6746.6|6750.2|6747.4|6747.4|6744.6|8
1616049480000|2021-03-18 06:38:00|6749.7|6746.9|6750.4|6747.6|6750.7|6747.9|6749.2|6746.4|10
1616049490000|2021-03-18 06:38:10|6748.7|6745.9|6749.7|6746.9|6749.7|6746.9|6748.2|6745.4|55
1616049500000|2021-03-18 06:38:20|6749.9|6747.1|6749.7|6746.9|6750.2|6747.4|6749.2|6746.4|3
1616049510000|2021-03-18 06:38:30|6750.2|6747.4|6751.2|6748.4|6751.2|6748.4|6750.2|6747.4|14
1616049520000|2021-03-18 06:38:40|6752.9|6750.1|6752|6749.2|6752.9|6750.1|6752|6749.2|78
1616049530000|2021-03-18 06:38:50|6751.2|6748.4|6751.2|6748.4|6751.2|6748.4|6751.2|6748.4|0
1616049540000|2021-03-18 06:39:00|6751.7|6748.9|6751.7|6748.9|6751.7|6748.9|6751.7|6748.9|3
1616049550000|2021-03-18 06:39:10|6752|6749.2|6751.7|6748.9|6752.2|6749.4|6751.7|6748.9|91
1616049560000|2021-03-18 06:39:20|6749.9|6747.1|6749.4|6746.6|6749.9|6747.1|6749.2|6746.4|9
1616049570000|2021-03-18 06:39:30|6749.9|6747.1|6749.4|6746.6|6749.9|6747.1|6749.4|6746.6|2
1616049580000|2021-03-18 06:39:40|6749.5|6746.7|6749.2|6746.4|6749.9|6747.1|6749.2|6746.4|4
1616049590000|2021-03-18 06:39:50|6749.4|6746.6|6747.4|6744.6|6749.4|6746.6|6747.2|6744.4|5
1616049600000|2021-03-18 06:40:00|6747.5|6744.7|6748.7|6745.9|6748.7|6745.9|6747.5|6744.7|8
1616049610000|2021-03-18 06:40:10|6748.9|6746.1|6749.2|6746.4|6749.7|6746.9|6748.9|6746.1|16
1616049620000|2021-03-18 06:40:20|6750|6747.2|6750|6747.2|6750|6747.2|6749.5|6746.7|3
1616049630000|2021-03-18 06:40:30|6749.8|6747|6749.5|6746.7|6749.8|6747|6749.5|6746.7|0
1616049650000|2021-03-18 06:40:50|6749.7|6746.9|6750.4|6747.6|6750.4|6747.6|6749.7|6746.9|89
1616049660000|2021-03-18 06:41:00|6750.5|6747.7|6750.4|6747.6|6750.5|6747.7|6750.4|6747.6|7
1616049670000|2021-03-18 06:41:10|6750.5|6747.7|6750.5|6747.7|6750.5|6747.7|6750.5|6747.7|22
1616049680000|2021-03-18 06:41:20|6750|6747.2|6749.9|6747.1|6750.2|6747.4|6749.9|6747.1|3
1616049690000|2021-03-18 06:41:30|6749|6746.2|6747.4|6744.6|6749|6746.2|6747.4|6744.6|66
1616049700000|2021-03-18 06:41:40|6747|6744.2|6747.5|6744.7|6747.5|6744.7|6747|6744.2|2
1616049710000|2021-03-18 06:41:50|6747.7|6744.9|6747.7|6744.9|6747.7|6744.9|6747.5|6744.7|2
1616049720000|2021-03-18 06:42:00|6747.5|6744.7|6747|6744.2|6747.7|6744.9|6747|6744.2|6
1616049730000|2021-03-18 06:42:10|6746.5|6743.7|6745.5|6742.7|6746.5|6743.7|6745.4|6742.6|6
1616049740000|2021-03-18 06:42:20|6745.9|6743.1|6747|6744.2|6747|6744.2|6745.9|6743.1|28
1616049750000|2021-03-18 06:42:30|6746.5|6743.7|6747|6744.2|6747|6744.2|6744.5|6741.7|10
1616049770000|2021-03-18 06:42:50|||||||||5
1616049780000|2021-03-18 06:43:00|6746.5|6743.7|6746.4|6743.6|6746.5|6743.7|6746.4|6743.6|8
1616049790000|2021-03-18 06:43:10|6746.5|6743.7|6746.4|6743.6|6746.5|6743.7|6746.4|6743.6|1
1616049800000|2021-03-18 06:43:20|6746.5|6743.7|6747.5|6744.7|6747.5|6744.7|6746.5|6743.7|3
1616049820000|2021-03-18 06:43:40|6747.2|6744.4|6747.3|6744.5|6747.3|6744.5|6746.8|6744|3
1616049840000|2021-03-18 06:44:00|6747.5|6744.7|6747.3|6744.5|6748.3|6745.5|6747.3|6744.5|4
1616049850000|2021-03-18 06:44:10|6747.5|6744.7|6748.5|6745.7|6749.4|6745.9|6747.5|6744.7|16
1616049860000|2021-03-18 06:44:20|6748.3|6745.5|6749|6746.2|6749|6746.2|6748.3|6745.5|1
1616049870000|2021-03-18 06:44:30|6747.2|6744.4|6749|6746.2|6749|6746.2|6747.2|6744.4|21
1616049880000|2021-03-18 06:44:40|6749.5|6746.7|6749.5|6746.7|6749.5|6746.7|6749.5|6746.7|0
1616049890000|2021-03-18 06:44:50|6749|6746.2|6748.5|6745.7|6749|6746.2|6748.5|6745.7|0
1616049900000|2021-03-18 06:45:00|6748.3|6745.5|6748.5|6745.7|6748.5|6745.7|6748.3|6745.5|5
1616049910000|2021-03-18 06:45:10|6747.8|6745|6747.3|6744.5|6747.8|6745|6746.8|6744|3
1616049920000|2021-03-18 06:45:20|6747|6744.2|6747.3|6744.5|6747.3|6744.5|6747|6744.2|2
1616049930000|2021-03-18 06:45:30|6747.5|6744.7|6747.5|6744.7|6747.5|6744.7|6747.5|6744.7|1
1616049940000|2021-03-18 06:45:40|6747.3|6744.5|6747.3|6744.5|6747.3|6744.5|6747.3|6744.5|0
1616049950000|2021-03-18 06:45:50|||||||||2
1616049960000|2021-03-18 06:46:00|6745.7|6742.9|6745.5|6742.7|6746.5|6743.7|6745.5|6742.7|5
1616049970000|2021-03-18 06:46:10|6745.7|6742.9|6746|6743.2|6746.7|6743.9|6745.7|6742.9|3
1616049980000|2021-03-18 06:46:20|6746.4|6743.6|6746.7|6743.9|6747|6744.2|6746.4|6743.6|1
1616049990000|2021-03-18 06:46:30|6747|6744.2|6747.5|6744.7|6747.5|6744.7|6747|6744.2|2
1616050000000|2021-03-18 06:46:40|6746.8|6744|6745.2|6742.4|6746.8|6744|6744.5|6741.7|12
1616050010000|2021-03-18 06:46:50|6746.7|6743.9|6747.5|6744.7|6747.5|6744.7|6746.7|6743.9|28
1616050020000|2021-03-18 06:47:00|6747.7|6744.9|6749.5|6746.7|6749.5|6746.7|6747.7|6744.9|7
1616050030000|2021-03-18 06:47:10|6749.7|6746.9|6749.7|6746.9|6749.7|6746.9|6749.7|6746.9|2
1616050040000|2021-03-18 06:47:20|6749.5|6746.7|6748.7|6745.9|6749.5|6746.7|6748.5|6745.7|13
1616050050000|2021-03-18 06:47:30|6748.5|6745.7|6748.7|6745.9|6748.7|6745.9|6748.5|6745.7|1
1616050060000|2021-03-18 06:47:40|6748.5|6745.7|6747.7|6744.9|6748.5|6745.7|6747.7|6744.9|1
1616050080000|2021-03-18 06:48:00|6748|6745.2|6747.5|6744.7|6748|6745.2|6747.5|6744.7|0
1616050100000|2021-03-18 06:48:20|6747.7|6744.9|6746.7|6743.9|6747.7|6744.9|6746.4|6743.6|5
1616050110000|2021-03-18 06:48:30|6745.7|6742.9|6746|6743.2|6746.2|6743.4|6745.5|6742.7|3
1616050120000|2021-03-18 06:48:40|6746.6|6743.8|6748|6745.2|6748|6745.2|6746.6|6743.8|4
1616050130000|2021-03-18 06:48:50|6748.2|6745.4|6748|6745.2|6748.5|6745.7|6748|6745.2|0
1616050140000|2021-03-18 06:49:00|6747.7|6744.9|6749|6746.2|6749.2|6746.4|6747.7|6744.9|5
1616050150000|2021-03-18 06:49:10|6748.7|6745.9|6749|6746.2|6749.2|6746.4|6748.7|6745.9|5
1616050160000|2021-03-18 06:49:20|6748|6745.2|6748|6745.2|6748|6745.2|6748|6745.2|0
1616050170000|2021-03-18 06:49:30|6748.2|6745.4|6748.7|6745.9|6749.2|6746.4|6748.2|6745.4|3
1616050180000|2021-03-18 06:49:40|6747.2|6744.4|6746.7|6743.9|6747.2|6744.4|6746.7|6743.9|5
1616050190000|2021-03-18 06:49:50|6747.2|6744.4|6749.7|6746.9|6749.7|6746.9|6747.2|6744.4|21
1616050200000|2021-03-18 06:50:00|6749.5|6746.7|6749.5|6746.7|6749.7|6746.9|6749.5|6746.7|3
1616050210000|2021-03-18 06:50:10|6749.2|6746.4|6747.7|6744.9|6749.2|6746.4|6747.7|6744.9|4
1616050220000|2021-03-18 06:50:20|||||||||4
1616050230000|2021-03-18 06:50:30|6749.7|6746.9|6749.7|6746.9|6749.7|6746.9|6749.7|6746.9|16
1616050240000|2021-03-18 06:50:40|6750|6747.2|6750.7|6747.9|6750.7|6747.9|6750|6747.2|17
1616050250000|2021-03-18 06:50:50|6750.5|6747.7|6751|6748.2|6751.2|6748.4|6750.5|6747.7|3
1616050260000|2021-03-18 06:51:00|6750.7|6747.9|6750|6747.2|6751.5|6748.7|6750|6747.2|39
1616050270000|2021-03-18 06:51:10|6749.5|6746.7|6749.5|6746.7|6749.5|6746.7|6749.5|6746.7|21
1616050280000|2021-03-18 06:51:20|6749.9|6747.1|6751.2|6748.4|6751.2|6748.4|6749.7|6746.9|26
1616050290000|2021-03-18 06:51:30|6751.5|6748.7|6751.2|6748.4|6751.5|6748.7|6750.7|6747.9|1
1616050300000|2021-03-18 06:51:40|6751.5|6748.7|6751.5|6748.7|6751.5|6748.7|6751.5|6748.7|0
1616050310000|2021-03-18 06:51:50|6752.5|6749.7|6752|6749.2|6752.5|6749.7|6752|6749.2|3
1616050320000|2021-03-18 06:52:00|6752.2|6749.4|6752|6749.2|6752.7|6749.9|6752|6749.2|7
1616050330000|2021-03-18 06:52:10|6751.7|6748.9|6751.5|6748.7|6751.7|6748.9|6751.5|6748.7|4
1616050340000|2021-03-18 06:52:20|6751.7|6748.9|6751.7|6748.9|6751.7|6748.9|6751.7|6748.9|0
1616050350000|2021-03-18 06:52:30|6752.2|6749.4|6753|6750.2|6753|6750.2|6752|6749.2|2
1616050360000|2021-03-18 06:52:40|6753.3|6750.5|6753.5|6750.7|6753.5|6750.7|6753.3|6750.5|7
1616050370000|2021-03-18 06:52:50|6753|6750.2|6752.7|6749.9|6753|6750.2|6752|6749.2|1
1616050380000|2021-03-18 06:53:00|6751.7|6748.9|6751.5|6748.7|6752.7|6749.9|6750.2|6747.4|27
1616050390000|2021-03-18 06:53:10|6751.7|6748.9|6751.5|6748.7|6751.7|6748.9|6751.5|6748.7|4
1616050400000|2021-03-18 06:53:20|6751.7|6748.9|6753.7|6750.9|6753.7|6750.9|6751.7|6748.9|0
1616050410000|2021-03-18 06:53:30|6754|6751.2|6754.5|6751.7|6754.5|6751.7|6754|6751.2|1
1616050420000|2021-03-18 06:53:40|6753.5|6750.7|6752.7|6749.9|6753.5|6750.7|6751.5|6748.7|68
1616050430000|2021-03-18 06:53:50|6752.5|6749.7|6753.7|6750.9|6753.7|6750.9|6752.5|6749.7|2
1616050450000|2021-03-18 06:54:10|6752|6749.2|6751|6748.2|6752|6749.2|6751|6748.2|29
1616050470000|2021-03-18 06:54:30|6750.7|6747.9|6751|6748.2|6752.2|6749.4|6750.7|6747.9|5
1616050480000|2021-03-18 06:54:40|6751.2|6748.4|6751|6748.2|6751.5|6748.7|6751|6748.2|0
1616050490000|2021-03-18 06:54:50|6750.7|6747.9|6749.7|6746.9|6750.7|6747.9|6749.7|6746.9|6
1616050500000|2021-03-18 06:55:00|6750|6747.2|6750|6747.2|6750|6747.2|6750|6747.2|2
1616050510000|2021-03-18 06:55:10|6750.2|6747.4|6750|6747.2|6750.2|6747.4|6750|6747.2|6
1616050520000|2021-03-18 06:55:20|6750.2|6747.4|6751.4|6748.6|6751.4|6748.6|6750.2|6747.4|5
1616050530000|2021-03-18 06:55:30|6751.7|6748.9|6752.5|6749.7|6752.5|6749.7|6751.7|6748.9|0
1616050540000|2021-03-18 06:55:40|6752|6749.2|6752|6749.2|6752|6749.2|6752|6749.2|1
1616050550000|2021-03-18 06:55:50|6751.5|6748.7|6750.7|6747.9|6751.5|6748.7|6750.7|6747.9|5
1616050570000|2021-03-18 06:56:10|6751.2|6748.4|6751|6748.2|6751.3|6748.5|6750.3|6747.5|4
1616050580000|2021-03-18 06:56:20|6749.7|6746.9|6752|6749.2|6752|6749.2|6749.2|6746.4|14
1616050590000|2021-03-18 06:56:30|||||||||1
1616050600000|2021-03-18 06:56:40|6751.7|6748.9|6752|6749.2|6752.5|6749.7|6750.7|6747.9|19
1616050610000|2021-03-18 06:56:50|||||||||39
1616050620000|2021-03-18 06:57:00|6751.7|6748.9|6751.7|6748.9|6751.7|6748.9|6751.7|6748.9|0
1616050630000|2021-03-18 06:57:10|6751.5|6748.7|6750.2|6747.4|6751.5|6748.7|6750.2|6747.4|3
1616050640000|2021-03-18 06:57:20|6749.8|6747|6749.5|6746.7|6750.2|6747.4|6749.5|6746.7|7
1616050650000|2021-03-18 06:57:30|6748.5|6745.7|6748.5|6745.7|6748.7|6745.9|6748.5|6745.7|27
1616050660000|2021-03-18 06:57:40|6748.2|6745.4|6747.7|6744.9|6748.2|6745.4|6747.5|6744.7|8
1616050670000|2021-03-18 06:57:50|6746.8|6744|6747.5|6744.7|6747.5|6744.7|6746.7|6743.9|12
1616050680000|2021-03-18 06:58:00|6747.7|6744.9|6745.7|6742.9|6747.7|6744.9|6745.5|6742.7|12
1616050690000|2021-03-18 06:58:10|6745.5|6742.7|6745.7|6742.9|6745.7|6742.9|6745.5|6742.7|4
1616050700000|2021-03-18 06:58:20|6745.9|6743.1|6745.7|6742.9|6746.2|6743.4|6745.7|6742.9|8
1616050710000|2021-03-18 06:58:30|6746.2|6743.4|6746.2|6743.4|6746.2|6743.4|6746.2|6743.4|0
1616050720000|2021-03-18 06:58:40|6746.5|6743.7|6748.7|6745.9|6748.7|6745.9|6746.5|6743.7|3
1616050730000|2021-03-18 06:58:50|6749.5|6746.7|6749|6746.2|6749.5|6746.7|6749|6746.2|1
1616050740000|2021-03-18 06:59:00|6749.5|6746.7|6749.5|6746.7|6749.7|6746.9|6749.5|6746.7|3
1616050750000|2021-03-18 06:59:10|6749|6746.2|6748|6745.2|6749|6746.2|6746.2|6743.4|28
1616050760000|2021-03-18 06:59:20|||||||||2
1616050770000|2021-03-18 06:59:30|6747.7|6744.9|6747.7|6744.9|6748.8|6746|6747.7|6744.9|16
1616050780000|2021-03-18 06:59:40|6748|6745.2|6748|6745.2|6748|6745.2|6748|6745.2|0
1616050790000|2021-03-18 06:59:50|6746.5|6743.7|6746.5|6743.7|6746.7|6743.9|6745.7|6742.9|8
1616050800000|2021-03-18 07:00:00|6746.3|6743.5|6747.3|6744.5|6747.7|6744.9|6746.3|6743.5|9
1616050810000|2021-03-18 07:00:10|6747.5|6744.7|6746.3|6743.5|6747.7|6744.9|6746|6743.2|15
1616050820000|2021-03-18 07:00:20|6746.5|6743.7|6749|6746.2|6749|6746.2|6746.5|6743.7|29
1616050830000|2021-03-18 07:00:30|6749.2|6746.4|6750.5|6747.7|6750.5|6747.7|6749.2|6746.4|2
1616050840000|2021-03-18 07:00:40|6750.8|6748|6750.3|6747.5|6750.8|6748|6750.3|6747.5|8
1616050850000|2021-03-18 07:00:50|6750.5|6747.7|6750.5|6747.7|6750.5|6747.7|6750.3|6747.5|3
1616050860000|2021-03-18 07:01:00|6750.8|6748|6753.5|6750.7|6753.5|6750.7|6750.8|6748|58
1616050870000|2021-03-18 07:01:10|6754|6751.2|6754.5|6751.7|6754.5|6751.7|6753.7|6750.9|3
1616050880000|2021-03-18 07:01:20|6754.7|6751.9|6756.8|6754|6756.8|6754|6754.7|6751.9|25
1616050890000|2021-03-18 07:01:30|6756.5|6753.7|6756.7|6753.9|6757|6754.2|6756.3|6753.5|5
1616050900000|2021-03-18 07:01:40|6757|6754.2|6757.5|6754.7|6757.7|6754.9|6757|6754.2|1
1616050910000|2021-03-18 07:01:50|6757.3|6754.5|6756.3|6753.5|6757.3|6754.5|6756.3|6753.5|14
1616050920000|2021-03-18 07:02:00|6756.2|6753.4|6756.3|6753.5|6756.5|6753.7|6756|6753.2|6
1616050930000|2021-03-18 07:02:10|6756.5|6753.7|6756.5|6753.7|6756.5|6753.7|6756.3|6753.5|3
1616050940000|2021-03-18 07:02:20|6756.3|6753.5|6756.5|6753.7|6756.7|6753.9|6756.3|6753.5|13
1616050950000|2021-03-18 07:02:30|6756.7|6753.9|6758.7|6755.9|6758.7|6755.9|6756.5|6753.7|7
1616050960000|2021-03-18 07:02:40|6758.5|6755.7|6759|6756.2|6759.8|6757|6758.5|6755.7|15
1616050970000|2021-03-18 07:02:50|6758.8|6756|6757.7|6754.9|6759.5|6756.7|6757.5|6754.7|9
1616050980000|2021-03-18 07:03:00|6758|6755.2|6757.5|6754.7|6758|6755.2|6757.5|6754.7|14
1616050990000|2021-03-18 07:03:10|6758.2|6755.4|6758.5|6755.7|6758.5|6755.7|6757.5|6754.7|16
1616051000000|2021-03-18 07:03:20|6757.9|6755.1|6757.7|6754.9|6757.9|6755.1|6757.5|6754.7|21
1616051010000|2021-03-18 07:03:30|6758.3|6755.5|6760|6757.2|6760.5|6757.7|6758.3|6755.5|15
1616051020000|2021-03-18 07:03:40|6759.8|6757|6760.5|6757.7|6760.8|6758|6759.5|6756.7|67
1616051030000|2021-03-18 07:03:50|6760.3|6757.5|6760.5|6757.7|6761.3|6758.5|6760.3|6757.5|2
1616051040000|2021-03-18 07:04:00|6761|6758.2|6761.5|6758.7|6761.5|6758.7|6760.7|6757.9|3
1616051050000|2021-03-18 07:04:10|6761.3|6758.5|6761.3|6758.5|6761.5|6758.7|6760.5|6757.7|5
1616051060000|2021-03-18 07:04:20|6760.8|6758|6760.5|6757.7|6760.8|6758|6760.3|6757.5|60
1616051070000|2021-03-18 07:04:30|6760.3|6757.5|6760.5|6757.7|6761.3|6758.5|6760.3|6757.5|0
1616051080000|2021-03-18 07:04:40|6760.7|6757.9|6759.8|6757|6761.5|6758.7|6759.8|6757|4
1616051090000|2021-03-18 07:04:50|6759.5|6756.7|6759.7|6756.9|6759.7|6756.9|6759.5|6756.7|10
1616051100000|2021-03-18 07:05:00|6760.5|6757.7|6760.5|6757.7|6760.5|6757.7|6760.3|6757.5|0
1616051110000|2021-03-18 07:05:10|6760.9|6758.1|6760.2|6757.4|6761.5|6758.7|6760.2|6757.4|2
1616051120000|2021-03-18 07:05:20|6759.8|6757|6759|6756.2|6760.3|6757.5|6759|6756.2|0
1616051130000|2021-03-18 07:05:30|6758.8|6756|6758.7|6755.9|6758.8|6756|6758.3|6755.5|50
1616051140000|2021-03-18 07:05:40|6759.5|6756.7|6760.5|6757.7|6760.5|6757.7|6759.5|6756.7|0
1616051150000|2021-03-18 07:05:50|6760.7|6757.9|6760.3|6757.5|6761.5|6758.7|6760.3|6757.5|2
1616051160000|2021-03-18 07:06:00|6760.5|6757.7|6760.5|6757.7|6760.8|6758|6759.7|6756.9|0
1616051170000|2021-03-18 07:06:10|6760.3|6757.5|6758.5|6755.7|6760.3|6757.5|6758.2|6755.4|14
1616051180000|2021-03-18 07:06:20|6758.3|6755.5|6756.5|6753.7|6758.5|6755.7|6756.5|6753.7|2
1616051190000|2021-03-18 07:06:30|6756.3|6753.5|6757.3|6754.5|6758.1|6754.5|6756.3|6753.5|19
1616051200000|2021-03-18 07:06:40|6757.5|6754.7|6755.8|6753|6757.5|6754.7|6755.8|6753|38
1616051210000|2021-03-18 07:06:50|6756.3|6753.5|6754|6751.2|6756.3|6753.5|6752.3|6749.5|122
1616051220000|2021-03-18 07:07:00|6754.5|6751.7|6755.5|6752.7|6755.5|6752.7|6754.5|6751.7|11
1616051230000|2021-03-18 07:07:10|6755.3|6752.5|6756.3|6753.5|6756.5|6753.7|6754.5|6751.7|3
1616051240000|2021-03-18 07:07:20|6756.5|6753.7|6755.5|6752.7|6756.5|6753.7|6755.5|6752.7|1
1616051250000|2021-03-18 07:07:30|6755.3|6752.5|6754.3|6751.5|6755.3|6752.5|6754.3|6751.5|0
1616051260000|2021-03-18 07:07:40|6754.5|6751.7|6754.5|6751.7|6754.5|6751.7|6754.5|6751.7|0
1616051270000|2021-03-18 07:07:50|6754.3|6751.5|6754.8|6752|6754.8|6752|6753.2|6750.4|7
1616051280000|2021-03-18 07:08:00|6753.8|6751|6754.3|6751.5|6754.3|6751.5|6753.3|6750.5|24
1616051290000|2021-03-18 07:08:10|6754|6751.2|6753.6|6750.8|6754|6751.2|6753.6|6750.8|0
1616051300000|2021-03-18 07:08:20|6753.5|6750.7|6754|6751.2|6754|6751.2|6753.5|6750.7|0
1616051310000|2021-03-18 07:08:30|6753.8|6751|6753.5|6750.7|6753.8|6751|6753.5|6750.7|2
1616051320000|2021-03-18 07:08:40|6753.7|6750.9|6753.5|6750.7|6753.7|6750.9|6753.5|6750.7|0
1616051330000|2021-03-18 07:08:50|6753.7|6750.9|6754|6751.2|6754|6751.2|6753.7|6750.9|0
1616051340000|2021-03-18 07:09:00|6754.2|6751.4|6753.7|6750.9|6754.2|6751.4|6753.5|6750.7|2
1616051350000|2021-03-18 07:09:10|6753.5|6750.7|6752.3|6749.5|6753.5|6750.7|6752.3|6749.5|6
1616051360000|2021-03-18 07:09:20|6752.5|6749.7|6752.7|6749.9|6753.5|6750.7|6752.5|6749.7|1
1616051370000|2021-03-18 07:09:30|6753.3|6750.5|6753.3|6750.5|6753.3|6750.5|6753.3|6750.5|0
1616051380000|2021-03-18 07:09:40|6753.5|6750.7|6752.7|6749.9|6753.5|6750.7|6752.2|6749.4|0
1616051410000|2021-03-18 07:10:10|||||||||1
1616051420000|2021-03-18 07:10:20|6751.2|6748.4|6750.3|6747.5|6751.2|6748.4|6750.3|6747.5|28
1616051430000|2021-03-18 07:10:30|6750.5|6747.7|6750.7|6747.9|6751.2|6748.4|6750.5|6747.7|0
1616051440000|2021-03-18 07:10:40|6750.9|6748.1|6750.7|6747.9|6751|6748.2|6750.5|6747.7|0
1616051450000|2021-03-18 07:10:50|6750.5|6747.7|6750.7|6747.9|6751.2|6748.4|6750.5|6747.7|0
1616051460000|2021-03-18 07:11:00|6751.2|6748.4|6750|6747.2|6751.2|6748.4|6750|6747.2|1
1616051470000|2021-03-18 07:11:10|6749.5|6746.7|6746.5|6743.7|6749.5|6746.7|6746.5|6743.7|30
1616051480000|2021-03-18 07:11:20|6747.3|6744.5|6747.7|6744.9|6748.2|6745.4|6747.3|6744.5|4
1616051490000|2021-03-18 07:11:30|6747.5|6744.7|6748|6745.2|6748.5|6745.7|6747.5|6744.7|0
1616051500000|2021-03-18 07:11:40|6747.5|6744.7|6743|6740.2|6747.7|6744.9|6743|6740.2|72
1616051510000|2021-03-18 07:11:50|6743.2|6740.4|6741.5|6738.7|6743.3|6740.5|6741.5|6738.7|13
1616051520000|2021-03-18 07:12:00|6741.7|6738.9|6742.7|6739.9|6743.5|6740.7|6741.5|6738.7|21
1616051530000|2021-03-18 07:12:10|6742.5|6739.7|6743|6740.2|6743|6740.2|6742|6739.2|6
1616051540000|2021-03-18 07:12:20|6742.5|6739.7|6740.7|6737.9|6742.5|6739.7|6740.5|6737.7|16
1616051550000|2021-03-18 07:12:30|6741|6738.2|6741.7|6738.9|6741.7|6738.9|6741|6738.2|13
1616051560000|2021-03-18 07:12:40|6741.5|6738.7|6741.7|6738.9|6742.7|6739.9|6741.5|6738.7|16
1616051570000|2021-03-18 07:12:50|6742.3|6739.5|6740.5|6737.7|6742.3|6739.5|6740.5|6737.7|19
1616051580000|2021-03-18 07:13:00|6741.2|6738.4|6740.5|6737.7|6741.2|6738.4|6740.5|6737.7|52
1616051590000|2021-03-18 07:13:10|6741|6738.2|6742|6739.2|6742.5|6739.7|6741|6738.2|9
1616051600000|2021-03-18 07:13:20|6742.5|6739.7|6741.5|6738.7|6742.5|6739.7|6741.5|6738.7|8
1616051610000|2021-03-18 07:13:30|6741.7|6738.9|6742.3|6739.5|6742.5|6739.7|6741.5|6738.7|10
1616051620000|2021-03-18 07:13:40|6742|6739.2|6741.5|6738.7|6742.3|6739.5|6741.3|6738.5|45
1616051630000|2021-03-18 07:13:50|6741.3|6738.5|6740.7|6737.9|6741.3|6738.5|6740.5|6737.7|8
1616051640000|2021-03-18 07:14:00|6741.9|6739.1|6741.5|6738.7|6742.3|6739.5|6741.5|6738.7|15
1616051650000|2021-03-18 07:14:10|6741.7|6738.9|6741.7|6738.9|6741.7|6738.9|6741.7|6738.9|1
1616051660000|2021-03-18 07:14:20|6742.3|6739.5|6741|6738.2|6742.5|6739.7|6741|6738.2|4
1616051670000|2021-03-18 07:14:30|6741.3|6738.5|6741.3|6738.5|6741.5|6738.7|6740.2|6737.4|7
1616051680000|2021-03-18 07:14:40|6740.8|6738|6740.5|6737.7|6740.8|6738|6740.5|6737.7|1
1616051690000|2021-03-18 07:14:50|6740.8|6738|6740.8|6738|6740.8|6738|6740.8|6738|2
1616051700000|2021-03-18 07:15:00|6740|6737.2|6740.5|6737.7|6740.5|6737.7|6740|6737.2|10
1616051710000|2021-03-18 07:15:10|6740.8|6738|6740.3|6737.5|6740.8|6738|6740.3|6737.5|11
1616051720000|2021-03-18 07:15:20|6739.8|6737|6739.8|6737|6740.3|6737.5|6739.8|6737|0
1616051730000|2021-03-18 07:15:30|6740|6737.2|6740.3|6737.5|6740.8|6738|6739.8|6737|0
1616051740000|2021-03-18 07:15:40|6740.1|6737.3|6738.8|6736|6740.1|6737.3|6738.8|6736|2
1616051750000|2021-03-18 07:15:50|6739.1|6736.3|6737.8|6735|6739.5|6736.7|6737.8|6735|6
1616051760000|2021-03-18 07:16:00|6737.5|6734.7|6734.8|6732|6737.5|6734.7|6734.5|6731.7|65
1616051770000|2021-03-18 07:16:10|6734.3|6731.5|6734.3|6731.5|6734.3|6731.5|6734.3|6731.5|8
1616051780000|2021-03-18 07:16:20|6734.8|6732|6735.7|6732.9|6737.3|6734.5|6734.8|6732|11
1616051790000|2021-03-18 07:16:30|6736.3|6733.5|6736.8|6734|6737.1|6734.3|6736.3|6733.5|1
1616051800000|2021-03-18 07:16:40|6736.7|6733.9|6735.8|6733|6737|6734.2|6734.8|6732|5
1616051810000|2021-03-18 07:16:50|6736.3|6733.5|6732.8|6730|6736.3|6733.5|6732.5|6729.7|339
1616051820000|2021-03-18 07:17:00|6732.5|6729.7|6730.8|6728|6733|6730.2|6730.1|6727.3|115
1616051830000|2021-03-18 07:17:10|6730.1|6727.3|6729.8|6727|6730.1|6727.3|6729.6|6726.8|9
1616051840000|2021-03-18 07:17:20|||||||||1
1616051850000|2021-03-18 07:17:30|6730|6727.2|6734.8|6732|6736.8|6734|6730|6727.2|55
1616051860000|2021-03-18 07:17:40|6735|6732.2|6737.8|6735|6738.3|6735.5|6735|6732.2|16
1616051870000|2021-03-18 07:17:50|6737.5|6734.7|6736.6|6733.8|6737.5|6734.7|6736.6|6733.8|3
1616051880000|2021-03-18 07:18:00|6736.8|6734|6741.5|6738.7|6742.1|6739.3|6736.8|6734|48
1616051890000|2021-03-18 07:18:10|6741.8|6739|6746|6743.2|6746|6743.2|6741.8|6739|20
1616051900000|2021-03-18 07:18:20|6745.8|6743|6744|6741.2|6745.8|6743|6743.5|6740.7|11
1616051910000|2021-03-18 07:18:30|6743.8|6741|6744|6741.2|6744|6741.2|6743.8|6741|3
1616051920000|2021-03-18 07:18:40|6743.8|6741|6742.8|6740|6743.8|6741|6742.6|6739.8|2
1616051930000|2021-03-18 07:18:50|6743|6740.2|6742.3|6739.5|6743|6740.2|6741.8|6739|7
1616051940000|2021-03-18 07:19:00|6742.5|6739.7|6743.8|6741|6744|6741.2|6742.5|6739.7|3
1616051950000|2021-03-18 07:19:10|6744|6741.2|6743.5|6740.7|6744|6741.2|6743.5|6740.7|4
1616051960000|2021-03-18 07:19:20|6743.8|6741|6744.3|6741.5|6744.5|6741.7|6743.8|6741|2
1616051970000|2021-03-18 07:19:30|6744|6741.2|6744|6741.2|6744|6741.2|6743.8|6741|1
1616051990000|2021-03-18 07:19:50|6744.5|6741.7|6744.6|6741.8|6744.6|6741.8|6744.5|6741.7|12
1616052000000|2021-03-18 07:20:00|6745|6742.2|6746|6743.2|6746|6743.2|6745|6742.2|5
1616052010000|2021-03-18 07:20:10|||||||||3
1616052020000|2021-03-18 07:20:20|6746.3|6743.5|6746|6743.2|6746.3|6743.5|6745.5|6742.7|8
1616052040000|2021-03-18 07:20:40|6745.1|6742.3|6744.6|6741.8|6745.1|6742.3|6744.6|6741.8|17
1616052050000|2021-03-18 07:20:50|6743.8|6741|6742.8|6740|6743.8|6741|6742.5|6739.7|1
1616052060000|2021-03-18 07:21:00|6741.8|6739|6741.3|6738.5|6742.8|6740|6740.5|6737.7|458
1616052070000|2021-03-18 07:21:10|6741.6|6738.8|6740.3|6737.5|6741.6|6738.8|6740.1|6737.3|13
1616052080000|2021-03-18 07:21:20|6740.8|6738|6739.8|6737|6741|6738.2|6739.6|6736.8|12
1616052090000|2021-03-18 07:21:30|6740.1|6737.3|6739.6|6736.8|6740.6|6737.8|6739.4|6736.6|8
1616052100000|2021-03-18 07:21:40|6739.4|6736.6|6738.8|6736|6739.6|6736.8|6738.8|6736|2
1616052110000|2021-03-18 07:21:50|6738.6|6735.8|6738.4|6735.6|6739.1|6736.3|6738.4|6735.6|4
1616052120000|2021-03-18 07:22:00|6738.6|6735.8|6740.6|6737.8|6741.1|6738.3|6738.6|6735.8|44
1616052130000|2021-03-18 07:22:10|6740.1|6737.3|6738.1|6735.3|6740.1|6737.3|6738.1|6735.3|3
1616052140000|2021-03-18 07:22:20|6737.8|6735|6738.6|6735.8|6738.6|6735.8|6737.4|6734.6|8
1616052150000|2021-03-18 07:22:30|6738.4|6735.6|6738.1|6735.3|6738.6|6735.8|6737.6|6734.8|0
1616052160000|2021-03-18 07:22:40|6737.6|6734.8|6738.1|6735.3|6738.6|6735.8|6737.6|6734.8|2
1616052170000|2021-03-18 07:22:50|6737.9|6735.1|6736.1|6733.3|6737.9|6735.1|6735.9|6733.1|8
1616052180000|2021-03-18 07:23:00|6735.9|6733.1|6736.6|6733.8|6737.4|6734.6|6735.6|6732.8|19
1616052190000|2021-03-18 07:23:10|6736.8|6734|6737.6|6734.8|6738.1|6735.3|6736.6|6733.8|4
1616052200000|2021-03-18 07:23:20|6737.1|6734.3|6738.1|6735.3|6738.1|6735.3|6737.1|6734.3|3
1616052210000|2021-03-18 07:23:30|6738.6|6735.8|6738.4|6735.6|6739.6|6736.8|6738.4|6735.6|4
1616052220000|2021-03-18 07:23:40|6737.6|6734.8|6734.8|6732|6737.6|6734.8|6734.4|6731.6|22
1616052230000|2021-03-18 07:23:50|6735.6|6732.8|6732.1|6729.3|6735.9|6733.1|6731.9|6729.1|63
1616052240000|2021-03-18 07:24:00|6731.4|6728.6|6732.4|6729.6|6732.4|6729.6|6731.3|6728.5|5
1616052250000|2021-03-18 07:24:10|6732.3|6729.5|6733.8|6731|6734.1|6731.3|6732.3|6729.5|8
1616052260000|2021-03-18 07:24:20|6733.9|6731.1|6733.9|6731.1|6734.1|6731.3|6732.8|6730|4
1616052270000|2021-03-18 07:24:30|6734.3|6731.5|6733.8|6731|6734.4|6731.6|6733.8|6731|1
1616052280000|2021-03-18 07:24:40|6733.9|6731.1|6734.1|6731.3|6734.1|6731.3|6733.3|6730.5|3
1616052290000|2021-03-18 07:24:50|6733.9|6731.1|6730.3|6727.5|6734.1|6731.3|6730.1|6727.3|12
1616052300000|2021-03-18 07:25:00|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|6729.9|6727.1|1
1616052310000|2021-03-18 07:25:10|6730.3|6727.5|6729.4|6726.6|6730.3|6727.5|6729.4|6726.6|2
1616052320000|2021-03-18 07:25:20|6728.4|6725.6|6730.4|6727.6|6730.4|6727.6|6728.4|6725.6|8
1616052330000|2021-03-18 07:25:30|6730.2|6727.4|6730.4|6727.6|6730.4|6727.6|6729.6|6726.8|1
1616052340000|2021-03-18 07:25:40|6731.4|6728.6|6731.4|6728.6|6731.6|6728.8|6730.9|6728.1|4
1616052350000|2021-03-18 07:25:50|6731.2|6728.4|6730.2|6727.4|6731.2|6728.4|6730.2|6727.4|1
1616052360000|2021-03-18 07:26:00|6730.4|6727.6|6729.4|6726.6|6730.9|6728.1|6729.2|6726.4|7
1616052370000|2021-03-18 07:26:10|6729.2|6726.4|6726.4|6723.6|6729.2|6726.4|6726.2|6723.4|6
1616052380000|2021-03-18 07:26:20|6727.1|6724.3|6726.7|6723.9|6727.4|6724.6|6725.9|6723.1|7
1616052390000|2021-03-18 07:26:30|6726.4|6723.6|6726.4|6723.6|6726.4|6723.6|6725.6|6722.8|59
1616052400000|2021-03-18 07:26:40|6721.7|6718.9|6723.6|6720.8|6725.4|6722.6|6721.7|6718.9|132
1616052410000|2021-03-18 07:26:50|6723.7|6720.9|6720.6|6717.8|6723.7|6720.9|6720.4|6717.6|15
1616052420000|2021-03-18 07:27:00|6720.4|6717.6|6721.4|6718.6|6722.4|6719.6|6719.7|6716.9|203
1616052430000|2021-03-18 07:27:10|6721.2|6718.4|6721.9|6719.1|6722.7|6719.9|6721.2|6718.4|90
1616052440000|2021-03-18 07:27:20|6722.4|6719.6|6722.4|6719.6|6722.7|6719.9|6721.1|6718.3|40
1616052450000|2021-03-18 07:27:30|6722.2|6719.4|6722.4|6719.6|6722.4|6719.6|6721.7|6718.9|17
1616052460000|2021-03-18 07:27:40|6722.7|6719.9|6722.2|6719.4|6722.7|6719.9|6722.2|6719.4|50
1616052470000|2021-03-18 07:27:50|6721.9|6719.1|6722.2|6719.4|6722.2|6719.4|6721.7|6718.9|4
1616052480000|2021-03-18 07:28:00|6722.4|6719.6|6723.4|6720.6|6723.4|6720.6|6721.7|6718.9|14
1616052490000|2021-03-18 07:28:10|6723.7|6720.9|6723.4|6720.6|6723.7|6720.9|6723.2|6720.4|40
1616052500000|2021-03-18 07:28:20|6723.2|6720.4|6723.2|6720.4|6723.4|6720.6|6723.2|6720.4|1
1616052510000|2021-03-18 07:28:30|6723.4|6720.6|6723.4|6720.6|6723.7|6720.9|6723.4|6720.6|8
1616052520000|2021-03-18 07:28:40|6725.2|6722.4|6726.2|6723.4|6726.9|6724.1|6725.2|6722.4|40
1616052530000|2021-03-18 07:28:50|6726.4|6723.6|6726.4|6723.6|6726.4|6723.6|6726.4|6723.6|0
1616052540000|2021-03-18 07:29:00|6727.2|6724.4|6727.4|6724.6|6727.4|6724.6|6727.2|6724.4|4
1616052550000|2021-03-18 07:29:10|6727.7|6724.9|6726.2|6723.4|6727.9|6725.1|6726.2|6723.4|6
1616052560000|2021-03-18 07:29:20|6726.4|6723.6|6727.2|6724.4|6727.2|6724.4|6726.2|6723.4|1
1616052570000|2021-03-18 07:29:30|6727.4|6724.6|6727.2|6724.4|6727.4|6724.6|6727.2|6724.4|2
1616052580000|2021-03-18 07:29:40|6727.4|6724.6|6727.7|6724.9|6728.4|6725.6|6727.2|6724.4|4
1616052590000|2021-03-18 07:29:50|6727.2|6724.4|6728.2|6725.4|6728.2|6725.4|6726.2|6723.4|7
1616052600000|2021-03-18 07:30:00|6727.7|6724.9|6728.2|6725.4|6728.9|6726.1|6727.4|6724.6|11
1616052610000|2021-03-18 07:30:10|6728.1|6725.3|6727.4|6724.6|6728.1|6725.3|6727.2|6724.4|11
1616052620000|2021-03-18 07:30:20|6727.2|6724.4|6726.7|6723.9|6727.4|6724.6|6726.7|6723.9|2
1616052630000|2021-03-18 07:30:30|6726.4|6723.6|6727.2|6724.4|6727.7|6724.9|6725.7|6722.9|57
1616052640000|2021-03-18 07:30:40|6727.4|6724.6|6725.2|6722.4|6727.4|6724.6|6725.2|6722.4|44
1616052650000|2021-03-18 07:30:50|6725.4|6722.6|6724.9|6722.1|6725.4|6722.6|6724.7|6721.9|0
1616052660000|2021-03-18 07:31:00|6725.2|6722.4|6724.4|6721.6|6725.4|6722.6|6724.2|6721.4|9
1616052670000|2021-03-18 07:31:10|6724.7|6721.9|6725.2|6722.4|6725.2|6722.4|6724.7|6721.9|5
1616052680000|2021-03-18 07:31:20|6725.7|6722.9|6725.7|6722.9|6725.7|6722.9|6725.7|6722.9|1
1616052690000|2021-03-18 07:31:30|6725.4|6722.6|6726.2|6723.4|6727.4|6724.6|6724.4|6721.6|77
1616052700000|2021-03-18 07:31:40|6726.1|6723.3|6726.2|6723.4|6726.4|6723.6|6725.7|6722.9|33
1616052710000|2021-03-18 07:31:50|6726.1|6723.3|6725.4|6722.6|6726.4|6723.6|6725.2|6722.4|19
1616052720000|2021-03-18 07:32:00|6725.1|6722.3|6724.4|6721.6|6725.2|6722.4|6724.2|6721.4|26
1616052730000|2021-03-18 07:32:10|6723.9|6721.1|6724.2|6721.4|6724.4|6721.6|6723.4|6720.6|4
1616052740000|2021-03-18 07:32:20|6724.4|6721.6|6725.2|6722.4|6725.4|6722.6|6724.4|6721.6|5
1616052750000|2021-03-18 07:32:30|6724.7|6721.9|6722.1|6719.3|6724.7|6721.9|6722.1|6719.3|8
1616052760000|2021-03-18 07:32:40|6722.4|6719.6|6724.2|6721.4|6724.2|6721.4|6722.2|6719.4|2
1616052770000|2021-03-18 07:32:50|6723.7|6720.9|6722.7|6719.9|6723.9|6721.1|6722.7|6719.9|8
1616052780000|2021-03-18 07:33:00|6722.4|6719.6|6723.4|6720.6|6723.4|6720.6|6721.9|6719.1|4
1616052790000|2021-03-18 07:33:10|6723.7|6720.9|6724.2|6721.4|6724.2|6721.4|6723.2|6720.4|12
1616052800000|2021-03-18 07:33:20|6724.4|6721.6|6723.2|6720.4|6724.4|6721.6|6723.2|6720.4|8
1616052810000|2021-03-18 07:33:30|6723.1|6720.3|6723.2|6720.4|6723.2|6720.4|6722.2|6719.4|17
1616052820000|2021-03-18 07:33:40|6723.4|6720.6|6724.2|6721.4|6724.4|6721.6|6723.2|6720.4|5
1616052830000|2021-03-18 07:33:50|6724.4|6721.6|6723.2|6720.4|6724.4|6721.6|6723.2|6720.4|1
1616052840000|2021-03-18 07:34:00|6723.1|6720.3|6721.4|6718.6|6723.1|6720.3|6721.2|6718.4|27
1616052850000|2021-03-18 07:34:10|6721.7|6718.9|6721.2|6718.4|6721.7|6718.9|6721.2|6718.4|1
1616052860000|2021-03-18 07:34:20|6720.4|6717.6|6720.2|6717.4|6720.7|6717.9|6719.7|6716.9|8
1616052870000|2021-03-18 07:34:30|6719.7|6716.9|6715.4|6712.6|6720.2|6717.4|6715.4|6712.6|383
1616052880000|2021-03-18 07:34:40|6714.9|6712.1|6714.4|6711.6|6715.6|6712.8|6713.6|6710.8|38
1616052890000|2021-03-18 07:34:50|6714.2|6711.4|6713.2|6710.4|6714.7|6711.9|6713.2|6710.4|46
1616052900000|2021-03-18 07:35:00|6713.4|6710.6|6715.2|6712.4|6716.2|6713.4|6713.4|6710.6|12
1616052910000|2021-03-18 07:35:10|6715.4|6712.6|6716.6|6713.8|6716.6|6713.8|6715.4|6712.6|0
1616052920000|2021-03-18 07:35:20|6716.4|6713.6|6716.4|6713.6|6716.6|6713.8|6716.4|6713.6|2
1616052930000|2021-03-18 07:35:30|6716.7|6713.9|6716.1|6713.3|6717.1|6714.3|6715.7|6712.9|33
1616052940000|2021-03-18 07:35:40|6715.9|6713.1|6715.9|6713.1|6716.4|6713.6|6715.7|6712.9|1
1616052950000|2021-03-18 07:35:50|6715.4|6712.6|6715.4|6712.6|6716.4|6713.6|6714.4|6711.6|4
1616052960000|2021-03-18 07:36:00|6715.2|6712.4|6713.1|6710.3|6715.4|6712.6|6712.7|6709.9|25
1616052970000|2021-03-18 07:36:10|6713.2|6710.4|6710.7|6707.9|6713.4|6710.6|6710.7|6707.9|133
1616052980000|2021-03-18 07:36:20|6709.7|6706.9|6708.4|6705.6|6709.7|6706.9|6708.4|6705.6|41
1616052990000|2021-03-18 07:36:30|6708.9|6706.1|6709.9|6707.1|6710.2|6707.4|6708.9|6706.1|54
1616053000000|2021-03-18 07:36:40|6709.4|6706.6|6709.9|6707.1|6709.9|6707.1|6706.7|6703.9|76
1616053010000|2021-03-18 07:36:50|6709.7|6706.9|6707.6|6704.8|6709.9|6707.1|6707.4|6704.6|3
1616053020000|2021-03-18 07:37:00|6707.7|6704.9|6703.4|6700.6|6707.7|6704.9|6702.7|6699.9|722
1616053030000|2021-03-18 07:37:10|6703.9|6701.1|6703.5|6700.7|6704.7|6701.9|6703|6700.2|62
1616053040000|2021-03-18 07:37:20|6704|6701.2|6704.2|6701.4|6704.5|6701.7|6703.4|6700.6|23
1616053050000|2021-03-18 07:37:30|6703.5|6700.7|6702.7|6699.9|6703.9|6701.1|6702.7|6699.9|53
1616053060000|2021-03-18 07:37:40|6702.4|6699.6|6705.4|6702.6|6705.4|6702.6|6702.4|6699.6|35
1616053070000|2021-03-18 07:37:50|6705.7|6702.9|6704.9|6702.1|6707.2|6704.4|6704.9|6702.1|33
1616053080000|2021-03-18 07:38:00|6704.4|6701.6|6702.5|6699.7|6705|6702.2|6702.5|6699.7|27
1616053090000|2021-03-18 07:38:10|6703.4|6700.6|6702.7|6699.9|6704.2|6701.4|6702.7|6699.9|37
1616053100000|2021-03-18 07:38:20|6702.9|6700.1|6704.4|6701.6|6704.7|6701.9|6702.4|6699.6|10
1616053110000|2021-03-18 07:38:30|6704.7|6701.9|6707.4|6704.6|6707.4|6704.6|6704.7|6701.9|15
1616053120000|2021-03-18 07:38:40|6707.7|6704.9|6707.2|6704.4|6707.7|6704.9|6705.7|6702.9|31
1616053130000|2021-03-18 07:38:50|6707.4|6704.6|6705.9|6703.1|6707.4|6704.6|6705.4|6702.6|12
1616053140000|2021-03-18 07:39:00|6706.2|6703.4|6705.2|6702.4|6706.4|6703.6|6705.2|6702.4|18
1616053150000|2021-03-18 07:39:10|6704.8|6702|6704|6701.2|6704.9|6702.1|6703.2|6700.4|68
1616053160000|2021-03-18 07:39:20|6703.2|6700.4|6702.9|6700.1|6703.4|6700.6|6702.7|6699.9|14
1616053170000|2021-03-18 07:39:30|6703.2|6700.4|6705.5|6702.7|6705.5|6702.7|6703.2|6700.4|100
1616053180000|2021-03-18 07:39:40|6705.4|6702.6|6707.2|6704.4|6707.4|6704.6|6705.2|6702.4|15
1616053190000|2021-03-18 07:39:50|6707.4|6704.6|6708.9|6706.1|6709.2|6706.4|6707.2|6704.4|1
1616053200000|2021-03-18 07:40:00|6709.2|6706.4|6708.9|6706.1|6709.9|6707.1|6708.7|6705.9|4
1616053210000|2021-03-18 07:40:10|6708.4|6705.6|6710.4|6707.6|6711|6708.2|6708.4|6705.6|20
1616053220000|2021-03-18 07:40:20|6710.7|6707.9|6711.9|6709.1|6713.7|6710.9|6710.7|6707.9|309
1616053230000|2021-03-18 07:40:30|6712.2|6709.4|6712.2|6709.4|6712.7|6709.9|6712|6709.2|3
1616053240000|2021-03-18 07:40:40|6712.7|6709.9|6712.2|6709.4|6712.7|6709.9|6712.2|6709.4|2
1616053250000|2021-03-18 07:40:50|6712.7|6709.9|6713.7|6710.9|6714.7|6711.9|6712.5|6709.7|170
1616053260000|2021-03-18 07:41:00|6713.9|6711.1|6712.9|6710.1|6713.9|6711.1|6712.9|6710.1|78
1616053270000|2021-03-18 07:41:10|6712.6|6709.8|6711.4|6708.6|6712.6|6709.8|6711.4|6708.6|14
1616053280000|2021-03-18 07:41:20|6711.1|6708.3|6711.6|6708.8|6712.1|6709.3|6711.1|6708.3|17
1616053290000|2021-03-18 07:41:30|6711.4|6708.6|6711.9|6709.1|6712.7|6709.9|6711.1|6708.3|27
1616053300000|2021-03-18 07:41:40|6711.4|6708.6|6709.9|6707.1|6711.4|6708.6|6709.4|6706.6|1
1616053310000|2021-03-18 07:41:50|6709.7|6706.9|6709.1|6706.3|6709.7|6706.9|6708.9|6706.1|3
1616053320000|2021-03-18 07:42:00|6709.4|6706.6|6710.9|6708.1|6710.9|6708.1|6708.9|6706.1|3
1616053330000|2021-03-18 07:42:10|6710.7|6707.9|6710.9|6708.1|6711.4|6708.6|6710.7|6707.9|5
1616053340000|2021-03-18 07:42:20|6710.4|6707.6|6709.9|6707.1|6711.1|6708.3|6709.4|6706.6|4
1616053360000|2021-03-18 07:42:40|6708.9|6706.1|6709.9|6707.1|6709.9|6707.1|6708.9|6706.1|2
1616053370000|2021-03-18 07:42:50|6709.1|6706.3|6710.1|6707.3|6710.1|6707.3|6709.1|6706.3|1
1616053380000|2021-03-18 07:43:00|6710.4|6707.6|6709.2|6706.4|6711.1|6708.3|6708.6|6705.8|52
1616053390000|2021-03-18 07:43:10|6708.4|6705.6|6708.9|6706.1|6709.4|6706.6|6707.7|6704.9|8
1616053400000|2021-03-18 07:43:20|6708.7|6705.9|6710.4|6707.6|6710.4|6707.6|6708.7|6705.9|1
1616053410000|2021-03-18 07:43:30|6710.2|6707.4|6711.2|6708.4|6711.2|6708.4|6709.9|6707.1|4
1616053420000|2021-03-18 07:43:40|6711.7|6708.9|6712.2|6709.4|6712.4|6709.6|6711.5|6708.7|10
1616053430000|2021-03-18 07:43:50|6712.4|6709.6|6709.7|6706.9|6712.7|6709.9|6709.7|6706.9|70
1616053440000|2021-03-18 07:44:00|6709.5|6706.7|6707|6704.2|6709.5|6706.7|6706.5|6703.7|18
1616053450000|2021-03-18 07:44:10|6706.9|6704.1|6706.2|6703.4|6706.9|6704.1|6706.2|6703.4|1
1616053460000|2021-03-18 07:44:20|6706.4|6703.6|6706.5|6703.7|6706.7|6703.9|6705.5|6702.7|3
1616053470000|2021-03-18 07:44:30|6706|6703.2|6703.5|6700.7|6706|6703.2|6703.5|6700.7|40
1616053480000|2021-03-18 07:44:40|6703.7|6700.9|6702.9|6700.1|6705|6702.2|6701|6698.2|208
1616053490000|2021-03-18 07:44:50|6703.3|6700.5|6702.2|6699.4|6703.3|6700.5|6702.2|6699.4|51
1616053500000|2021-03-18 07:45:00|6702.7|6699.9|6703.3|6700.5|6703.3|6700.5|6700.2|6697.4|80
1616053510000|2021-03-18 07:45:10|6703|6700.2|6702.3|6699.5|6703|6700.2|6701.2|6698.4|137
1616053520000|2021-03-18 07:45:20|6702.2|6699.4|6703.8|6701|6703.8|6701|6701.7|6698.9|14
1616053530000|2021-03-18 07:45:30|6703.3|6700.5|6704.2|6701.4|6704.3|6701.5|6703.3|6700.5|4
1616053540000|2021-03-18 07:45:40|6703.7|6700.9|6703.8|6701|6704.3|6701.5|6703.7|6700.9|16
1616053550000|2021-03-18 07:45:50|6704.3|6701.5|6706.3|6703.5|6706.5|6703.7|6703.3|6700.5|33
1616053560000|2021-03-18 07:46:00|6705.8|6703|6703.5|6700.7|6705.8|6703|6703|6700.2|29
1616053570000|2021-03-18 07:46:10|6702.7|6699.9|6701.3|6698.5|6702.8|6700|6701.3|6698.5|2
1616053580000|2021-03-18 07:46:20|6700.8|6698|6701.3|6698.5|6701.7|6698.9|6700.8|6698|4
1616053590000|2021-03-18 07:46:30|6700.7|6697.9|6700.5|6697.7|6700.8|6698|6700.3|6697.5|3
1616053600000|2021-03-18 07:46:40|6701.3|6698.5|6702.5|6699.7|6702.5|6699.7|6701.3|6698.5|1
1616053610000|2021-03-18 07:46:50|6702.3|6699.5|6702.3|6699.5|6704|6701.2|6702.2|6699.4|9
1616053620000|2021-03-18 07:47:00|6701.7|6698.9|6702.3|6699.5|6702.3|6699.5|6701.3|6698.5|4
1616053630000|2021-03-18 07:47:10|6702.5|6699.7|6701.3|6698.5|6702.5|6699.7|6701.3|6698.5|5
1616053640000|2021-03-18 07:47:20|6701|6698.2|6698.2|6695.4|6701|6698.2|6696.7|6693.9|129
1616053650000|2021-03-18 07:47:30|6698.3|6695.5|6699.2|6696.4|6699.3|6696.5|6698.2|6695.4|6
1616053660000|2021-03-18 07:47:40|6699.3|6696.5|6699.8|6697|6700.3|6697.5|6699|6696.2|16
1616053670000|2021-03-18 07:47:50|6700.2|6697.4|6699.3|6696.5|6700.3|6697.5|6699.2|6696.4|26
1616053680000|2021-03-18 07:48:00|6699.2|6696.4|6699.3|6696.5|6700.3|6697.5|6699.2|6696.4|9
1616053690000|2021-03-18 07:48:10|6699.8|6697|6700.2|6697.4|6700.3|6697.5|6699.8|6697|13
1616053700000|2021-03-18 07:48:20|6701.3|6698.5|6702.2|6699.4|6702.3|6699.5|6701.3|6698.5|29
1616053710000|2021-03-18 07:48:30|6702|6699.2|6702.3|6699.5|6702.3|6699.5|6701.3|6698.5|46
1616053720000|2021-03-18 07:48:40|6702.2|6699.4|6701.8|6699|6702.2|6699.4|6701.3|6698.5|6
1616053730000|2021-03-18 07:48:50|6702.3|6699.5|6702.2|6699.4|6702.3|6699.5|6702.2|6699.4|0
1616053740000|2021-03-18 07:49:00|6702.3|6699.5|6698.7|6695.9|6702.3|6699.5|6698.7|6695.9|17
1616053750000|2021-03-18 07:49:10|6698.2|6695.4|6693.7|6690.9|6698.2|6695.4|6693.3|6690.5|123
1616053760000|2021-03-18 07:49:20|6694.2|6691.4|6697.2|6694.4|6697.2|6694.4|6694.2|6691.4|34
1616053770000|2021-03-18 07:49:30|6697.3|6694.5|6697.8|6695|6697.8|6695|6697.2|6694.4|8
1616053780000|2021-03-18 07:49:40|6698.2|6695.4|6700.3|6697.5|6700.3|6697.5|6698.2|6695.4|62
1616053790000|2021-03-18 07:49:50|6700.7|6697.9|6698.7|6695.9|6700.8|6698|6698.7|6695.9|56
1616053800000|2021-03-18 07:50:00|6699|6696.2|6700.7|6697.9|6700.7|6697.9|6699|6696.2|36
1616053810000|2021-03-18 07:50:10|6701.2|6698.4|6701.2|6698.4|6701.3|6698.5|6700.3|6697.5|33
1616053820000|2021-03-18 07:50:20|6701.3|6698.5|6704.7|6701.9|6704.7|6701.9|6701.3|6698.5|184
1616053830000|2021-03-18 07:50:30|6704.5|6701.7|6703.5|6700.7|6704.7|6701.9|6703|6700.2|6
1616053840000|2021-03-18 07:50:40|6703.7|6700.9|6701.7|6698.9|6704|6701.2|6701.7|6698.9|33
1616053850000|2021-03-18 07:50:50|6701.5|6698.7|6702.7|6699.9|6702.7|6699.9|6701.5|6698.7|60
1616053860000|2021-03-18 07:51:00|6702.5|6699.7|6702.7|6699.9|6702.7|6699.9|6702.5|6699.7|0
1616053870000|2021-03-18 07:51:10|6703|6700.2|6705.7|6702.9|6705.7|6702.9|6703|6700.2|19
1616053880000|2021-03-18 07:51:20|6706.7|6703.9|6706.2|6703.4|6707.7|6704.9|6706|6703.2|40
1616053890000|2021-03-18 07:51:30|6706.5|6703.7|6704.2|6701.4|6706.5|6703.7|6704.2|6701.4|11
1616053900000|2021-03-18 07:51:40|6704.7|6701.9|6705.9|6703.1|6706.4|6703.6|6704.7|6701.9|340
1616053910000|2021-03-18 07:51:50|6706|6703.2|6704.9|6702.1|6706|6703.2|6703|6700.2|30
1616053920000|2021-03-18 07:52:00|6705|6702.2|6703.9|6701.1|6705|6702.2|6703|6700.2|17
1616053930000|2021-03-18 07:52:10|6704|6701.2|6704.9|6702.1|6704.9|6702.1|6704|6701.2|9
1616053940000|2021-03-18 07:52:20|6705|6702.2|6706|6703.2|6706|6703.2|6705|6702.2|3
1616053950000|2021-03-18 07:52:30|6705.9|6703.1|6704.9|6702.1|6705.9|6703.1|6704.9|6702.1|1
1616053960000|2021-03-18 07:52:40|6705|6702.2|6704.9|6702.1|6705|6702.2|6704.9|6702.1|3
1616053970000|2021-03-18 07:52:50|6705|6702.2|6705|6702.2|6705|6702.2|6704.9|6702.1|1
1616053980000|2021-03-18 07:53:00|6705.5|6702.7|6705|6702.2|6705.5|6702.7|6704.9|6702.1|1
1616053990000|2021-03-18 07:53:10|6704.9|6702.1|6704.9|6702.1|6705|6702.2|6704.9|6702.1|0
1616054000000|2021-03-18 07:53:20|6704.7|6701.9|6704.2|6701.4|6704.7|6701.9|6703.4|6700.6|2
1616054010000|2021-03-18 07:53:30|6704.9|6702.1|6704|6701.2|6705|6702.2|6704|6701.2|0
1616054020000|2021-03-18 07:53:40|6703.9|6701.1|6703.9|6701.1|6704.9|6702.1|6703.9|6701.1|1
1616054030000|2021-03-18 07:53:50|6704|6701.2|6702.4|6699.6|6704|6701.2|6702.4|6699.6|17
1616054040000|2021-03-18 07:54:00|6702|6699.2|6702|6699.2|6702.4|6699.6|6701.4|6698.6|14
1616054050000|2021-03-18 07:54:10|6701.7|6698.9|6703.7|6700.9|6703.7|6700.9|6701.4|6698.6|8
1616054060000|2021-03-18 07:54:20|6703.9|6701.1|6704|6701.2|6705|6702.2|6703.9|6701.1|7
1616054070000|2021-03-18 07:54:30|6705|6702.2|6704.9|6702.1|6706|6703.2|6704.9|6702.1|23
1616054080000|2021-03-18 07:54:40|6705|6702.2|6706|6703.2|6706|6703.2|6704.9|6702.1|13
1616054090000|2021-03-18 07:54:50|6705.9|6703.1|6707.5|6704.7|6708.4|6705.6|6705.9|6703.1|16
1616054100000|2021-03-18 07:55:00|6707.9|6705.1|6707.9|6705.1|6708.5|6705.7|6707.4|6704.6|64
1616054110000|2021-03-18 07:55:10|6707.4|6704.6|6707|6704.2|6707.4|6704.6|6706.4|6703.6|9
1616054120000|2021-03-18 07:55:20|6708|6705.2|6704.9|6702.1|6708|6705.2|6704.9|6702.1|11
1616054130000|2021-03-18 07:55:30|6704.4|6701.6|6704.2|6701.4|6704.9|6702.1|6704|6701.2|0
1616054140000|2021-03-18 07:55:40|6705|6702.2|6706|6703.2|6706.4|6703.6|6704.9|6702.1|29
1616054150000|2021-03-18 07:55:50|6706.5|6703.7|6706|6703.2|6707|6704.2|6705.9|6703.1|8
1616054160000|2021-03-18 07:56:00|6705.9|6703.1|6705|6702.2|6705.9|6703.1|6704.4|6701.6|2
1616054170000|2021-03-18 07:56:10|6704.9|6702.1|6705|6702.2|6705|6702.2|6704.9|6702.1|0
1616054180000|2021-03-18 07:56:20|6704.9|6702.1|6704|6701.2|6704.9|6702.1|6703.9|6701.1|2
1616054190000|2021-03-18 07:56:30|6703.9|6701.1|6704.9|6702.1|6705.4|6702.6|6703.9|6701.1|4
1616054200000|2021-03-18 07:56:40|6705|6702.2|6705.2|6702.4|6705.2|6702.4|6704.9|6702.1|1
1616054210000|2021-03-18 07:56:50|6706|6703.2|6705|6702.2|6706.4|6703.6|6704.7|6701.9|4
1616054220000|2021-03-18 07:57:00|6704.9|6702.1|6703.9|6701.1|6704.9|6702.1|6703.9|6701.1|9
1616054230000|2021-03-18 07:57:10|6704|6701.2|6703.9|6701.1|6704|6701.2|6703|6700.2|4
1616054240000|2021-03-18 07:57:20|6703.4|6700.6|6702|6699.2|6703.4|6700.6|6701|6698.2|187
1616054250000|2021-03-18 07:57:30|6701.7|6698.9|6702.7|6699.9|6703.7|6700.9|6701.5|6698.7|8
1616054260000|2021-03-18 07:57:40|6703.4|6700.6|6703.7|6700.9|6703.7|6700.9|6703.4|6700.6|11
1616054270000|2021-03-18 07:57:50|6704.4|6701.6|6703.2|6700.4|6704.4|6701.6|6703.2|6700.4|5
1616054280000|2021-03-18 07:58:00|6703.4|6700.6|6704|6701.2|6704|6701.2|6702.7|6699.9|4
1616054290000|2021-03-18 07:58:10|6704.7|6701.9|6704.5|6701.7|6705.5|6702.7|6704.5|6701.7|11
1616054310000|2021-03-18 07:58:30|6704.7|6701.9|6703.7|6700.9|6705.7|6702.9|6703.7|6700.9|7
1616054320000|2021-03-18 07:58:40|6703.5|6700.7|6704.2|6701.4|6704.2|6701.4|6703.5|6700.7|6
1616054330000|2021-03-18 07:58:50|6704|6701.2|6702.9|6700.1|6704|6701.2|6702.9|6700.1|7
1616054340000|2021-03-18 07:59:00|6703.5|6700.7|6702.7|6699.9|6703.5|6700.7|6702.7|6699.9|0
1616054350000|2021-03-18 07:59:10|6702.5|6699.7|6703.7|6700.9|6703.7|6700.9|6702.5|6699.7|9
1616054360000|2021-03-18 07:59:20|6703.2|6700.4|6702.2|6699.4|6703.7|6700.9|6702.2|6699.4|54
1616054370000|2021-03-18 07:59:30|6702.5|6699.7|6701.5|6698.7|6702.5|6699.7|6701|6698.2|4
1616054380000|2021-03-18 07:59:40|6701|6698.2|6701.2|6698.4|6701.2|6698.4|6701|6698.2|19
1616054390000|2021-03-18 07:59:50|6701.7|6698.9|6701.7|6698.9|6701.7|6698.9|6701.7|6698.9|0
1616054400000|2021-03-18 08:00:00|6701.5|6698.7|6702.8|6700|6704.2|6701.4|6701|6698.2|48
1616054410000|2021-03-18 08:00:10|6702.7|6699.9|6704.7|6701.9|6704.7|6701.9|6702|6699.2|17
1616054420000|2021-03-18 08:00:20|6704.3|6701.5|6706|6703.2|6706.7|6703.9|6703|6700.2|148
1616054430000|2021-03-18 08:00:30|6705.7|6702.9|6705.7|6702.9|6706|6703.2|6705|6702.2|25
1616054440000|2021-03-18 08:00:40|6705.4|6702.6|6703.7|6700.9|6705.4|6702.6|6703.5|6700.7|31
1616054450000|2021-03-18 08:00:50|6704.3|6701.5|6703.7|6700.9|6704.5|6701.7|6703.7|6700.9|2
1616054460000|2021-03-18 08:01:00|6704|6701.2|6705.7|6702.9|6705.7|6702.9|6703|6700.2|29
1616054470000|2021-03-18 08:01:10|6705.2|6702.4|6704.7|6701.9|6705.7|6702.9|6704|6701.2|13
1616054480000|2021-03-18 08:01:20|6704|6701.2|6704|6701.2|6704.5|6701.7|6704|6701.2|1
1616054490000|2021-03-18 08:01:30|6703.7|6700.9|6704.5|6701.7|6704.5|6701.7|6703.5|6700.7|7
1616054500000|2021-03-18 08:01:40|6705.7|6702.9|6705.7|6702.9|6706.7|6703.9|6704|6701.2|290
1616054510000|2021-03-18 08:01:50|6704.7|6701.9|6705.7|6702.9|6705.7|6702.9|6704|6701.2|9
1616054520000|2021-03-18 08:02:00|6706|6703.2|6705.3|6702.5|6706.3|6703.5|6704.7|6701.9|7
1616054530000|2021-03-18 08:02:10|6705|6702.2|6705.5|6702.7|6706.7|6703.9|6705|6702.2|41
1616054540000|2021-03-18 08:02:20|6705.7|6702.9|6705.5|6702.7|6705.7|6702.9|6705.5|6702.7|2
1616054550000|2021-03-18 08:02:30|6705.7|6702.9|6709.7|6706.9|6709.7|6706.9|6705.7|6702.9|34
1616054560000|2021-03-18 08:02:40|6709.5|6706.7|6710.4|6707.6|6711.2|6708.4|6709|6706.2|35
1616054570000|2021-03-18 08:02:50|6711|6708.2|6710.2|6707.4|6712.2|6709.4|6710|6707.2|70
1616054580000|2021-03-18 08:03:00|6710.3|6707.5|6710|6707.2|6710.7|6707.9|6710|6707.2|7
1616054600000|2021-03-18 08:03:20|6710.2|6707.4|6711.7|6708.9|6711.7|6708.9|6710.2|6707.4|3
1616054610000|2021-03-18 08:03:30|6712|6709.2|6711.9|6709.1|6713.7|6710.9|6711.4|6708.6|205
1616054620000|2021-03-18 08:03:40|6711.7|6708.9|6712.2|6709.4|6712.7|6709.9|6711|6708.2|16
1616054630000|2021-03-18 08:03:50|6711.7|6708.9|6712.3|6709.5|6712.5|6709.7|6711.7|6708.9|1
1616054640000|2021-03-18 08:04:00|6712|6709.2|6714.5|6711.7|6714.7|6711.9|6712|6709.2|36
1616054650000|2021-03-18 08:04:10|6714|6711.2|6713.7|6710.9|6714|6711.2|6713|6710.2|11
1616054660000|2021-03-18 08:04:20|6715.7|6712.9|6712.7|6709.9|6715.7|6712.9|6712.5|6709.7|74
1616054670000|2021-03-18 08:04:30|6713|6710.2|6711.5|6708.7|6713|6710.2|6711.5|6708.7|22
1616054680000|2021-03-18 08:04:40|6711.7|6708.9|6712.5|6709.7|6712.7|6709.9|6711.7|6708.9|1
1616054690000|2021-03-18 08:04:50|6712.7|6709.9|6714|6711.2|6714|6711.2|6712.7|6709.9|6
1616054700000|2021-03-18 08:05:00|6714.4|6711.6|6715.2|6712.4|6715.7|6712.9|6714|6711.2|70
1616054710000|2021-03-18 08:05:10|6714.7|6711.9|6711.7|6708.9|6714.7|6711.9|6711.7|6708.9|113
1616054720000|2021-03-18 08:05:20|6711.2|6708.4|6711.2|6708.4|6711.2|6708.4|6711.2|6708.4|33
1616054730000|2021-03-18 08:05:30|6711|6708.2|6711.5|6708.7|6711.7|6708.9|6710.2|6707.4|12
1616054740000|2021-03-18 08:05:40|6711.7|6708.9|6708.5|6705.7|6711.7|6708.9|6707.5|6704.7|35
1616054750000|2021-03-18 08:05:50|6711.1|6701.1|6704.5|6701.7|6711.1|6703.4|6704|6701.1|343
1616054760000|2021-03-18 08:06:00|6704.7|6701.9|6707.7|6704.9|6707.7|6704.9|6704.7|6701.9|7
1616054770000|2021-03-18 08:06:10|6707.5|6704.7|6707.5|6704.7|6707.5|6704.7|6706.7|6703.9|3
1616054780000|2021-03-18 08:06:20|6707.9|6705.1|6708|6705.2|6708.7|6705.9|6706.7|6703.9|132
1616054790000|2021-03-18 08:06:30|6708.7|6705.9|6708.2|6705.4|6708.9|6706.1|6708|6705.2|3
1616054800000|2021-03-18 08:06:40|6708.4|6705.6|6708.4|6705.6|6708.7|6705.9|6707.7|6704.9|18
1616054810000|2021-03-18 08:06:50|6708.7|6705.9|6708|6705.2|6708.7|6705.9|6708|6705.2|3
1616054820000|2021-03-18 08:07:00|6707.7|6704.9|6707.2|6704.4|6707.7|6704.9|6706.7|6703.9|7
1616054830000|2021-03-18 08:07:10|6706.7|6703.9|6706.7|6703.9|6707.2|6704.4|6706.2|6703.4|8
1616054840000|2021-03-18 08:07:20|6706.9|6704.1|6706.7|6703.9|6707.7|6704.9|6706.7|6703.9|8
1616054850000|2021-03-18 08:07:30|6706|6703.2|6702.7|6699.9|6706|6703.2|6700.5|6697.7|653
1616054860000|2021-03-18 08:07:40|6702.3|6699.5|6701.7|6698.9|6702.7|6699.9|6701.5|6698.7|9
1616054870000|2021-03-18 08:07:50|6701.3|6698.5|6702|6699.2|6702|6699.2|6700.3|6697.5|27
1616054880000|2021-03-18 08:08:00|6702.3|6699.5|6702|6699.2|6702.7|6699.9|6702|6699.2|22
1616054890000|2021-03-18 08:08:10|6702.2|6699.4|6703.2|6700.4|6703.2|6700.4|6702|6699.2|27
1616054900000|2021-03-18 08:08:20|6703.3|6700.5|6703.2|6700.4|6703.3|6700.5|6702.7|6699.9|12
1616054910000|2021-03-18 08:08:30|6702.6|6699.8|6703|6700.2|6703.2|6700.4|6702|6699.2|23
1616054920000|2021-03-18 08:08:40|6702.7|6699.9|6702|6699.2|6703|6700.2|6702|6699.2|21
1616054930000|2021-03-18 08:08:50|6702.3|6699.5|6701.3|6698.5|6703|6700.2|6701.3|6698.5|34
1616054940000|2021-03-18 08:09:00|6701|6698.2|6702|6699.2|6702|6699.2|6700.3|6697.5|138
1616054950000|2021-03-18 08:09:10|6701|6698.2|6701|6698.2|6701.5|6698.7|6701|6698.2|1
1616054960000|2021-03-18 08:09:20|6700.5|6697.7|6700.7|6697.9|6700.7|6697.9|6700.3|6697.5|7
1616054970000|2021-03-18 08:09:30|6700.5|6697.7|6700.8|6698|6701|6698.2|6700.3|6697.5|10
1616054980000|2021-03-18 08:09:40|6700.5|6697.7|6701.8|6699|6701.8|6699|6700.3|6697.5|6
1616054990000|2021-03-18 08:09:50|6702|6699.2|6700.8|6698|6702|6699.2|6700.3|6697.5|5
1616055000000|2021-03-18 08:10:00|6700.3|6697.5|6700.3|6697.5|6701|6698.2|6700.3|6697.5|33
1616055010000|2021-03-18 08:10:10|6701|6698.2|6700.5|6697.7|6701|6698.2|6700.3|6697.5|6
1616055020000|2021-03-18 08:10:20|6701.7|6698.9|6701.5|6698.7|6701.7|6698.9|6701.5|6698.7|33
1616055030000|2021-03-18 08:10:30|6702|6699.2|6703|6700.2|6703|6700.2|6702|6699.2|3
1616055040000|2021-03-18 08:10:40|6702.7|6699.9|6700.7|6697.9|6702.7|6699.9|6700.7|6697.9|11
1616055050000|2021-03-18 08:10:50|6701.3|6698.5|6701|6698.2|6701.3|6698.5|6701|6698.2|11
1616055060000|2021-03-18 08:11:00|6700.5|6697.7|6700.3|6697.5|6700.7|6697.9|6700.3|6697.5|21
1616055070000|2021-03-18 08:11:10|6701|6698.2|6700.8|6698|6701|6698.2|6700.8|6698|3
1616055080000|2021-03-18 08:11:20|6701|6698.2|6702.5|6699.7|6702.7|6699.9|6701|6698.2|8
1616055090000|2021-03-18 08:11:30|6703|6700.2|6704.5|6701.7|6704.5|6701.7|6703|6700.2|8
1616055100000|2021-03-18 08:11:40|6704.7|6701.9|6703.8|6701|6704.7|6701.9|6703|6700.2|6
1616055110000|2021-03-18 08:11:50|6704|6701.2|6703.5|6700.7|6704|6701.2|6703.3|6700.5|0
1616055120000|2021-03-18 08:12:00|6703.3|6700.5|6703|6700.2|6704|6701.2|6702|6699.2|29
1616055130000|2021-03-18 08:12:10|6702.8|6700|6700.5|6697.7|6702.8|6700|6700.5|6697.7|13
1616055140000|2021-03-18 08:12:20|6700.8|6698|6700.3|6697.5|6701.3|6698.5|6700.3|6697.5|11
1616055150000|2021-03-18 08:12:30|6701|6698.2|6700.8|6698|6701|6698.2|6700.3|6697.5|16
1616055160000|2021-03-18 08:12:40|6701|6698.2|6702|6699.2|6702|6699.2|6701|6698.2|2
1616055170000|2021-03-18 08:12:50|6701.8|6699|6701.8|6699|6701.8|6699|6701.8|6699|1
1616055180000|2021-03-18 08:13:00|6701.6|6698.8|6701|6698.2|6701.6|6698.8|6701|6698.2|0
1616055190000|2021-03-18 08:13:10|6700.7|6697.9|6701.8|6699|6701.8|6699|6700.3|6697.5|7
1616055200000|2021-03-18 08:13:20|6701.3|6698.5|6700.3|6697.5|6701.3|6698.5|6700.3|6697.5|4
1616055210000|2021-03-18 08:13:30|6701|6698.2|6700.3|6697.5|6701.8|6699|6700.3|6697.5|27
1616055220000|2021-03-18 08:13:40|6700.5|6697.7|6702.5|6699.7|6702.5|6699.7|6700.5|6697.7|5
1616055230000|2021-03-18 08:13:50|6703|6700.2|6703.3|6700.5|6703.5|6700.7|6703|6700.2|0
1616055240000|2021-03-18 08:14:00|6703.8|6701|6704.3|6701.5|6705.3|6702.5|6703.8|6701|19
1616055250000|2021-03-18 08:14:10|6704|6701.2|6705.5|6702.7|6705.5|6702.7|6704|6701.2|10
1616055260000|2021-03-18 08:14:20|6705.3|6702.5|6707|6704.2|6707|6704.2|6705|6702.2|4
1616055270000|2021-03-18 08:14:30|6707.5|6704.7|6705.5|6702.7|6708|6705.2|6705.3|6702.5|23
1616055280000|2021-03-18 08:14:40|6705.3|6702.5|6704.8|6702|6705.3|6702.5|6704.3|6701.5|6
1616055290000|2021-03-18 08:14:50|6704.5|6701.7|6704.5|6701.7|6704.5|6701.7|6704.5|6701.7|1
1616055300000|2021-03-18 08:15:00|6704|6701.2|6702.6|6699.8|6704.5|6701.7|6702.3|6699.5|67
1616055310000|2021-03-18 08:15:10|6703|6700.2|6703.8|6701|6704|6701.2|6703|6700.2|32
1616055320000|2021-03-18 08:15:20|6703.6|6700.8|6702.5|6699.7|6704|6701.2|6701.5|6698.7|36
1616055330000|2021-03-18 08:15:30|6702.6|6699.8|6703.6|6700.8|6703.6|6700.8|6702.6|6699.8|2
1616055340000|2021-03-18 08:15:40|6704|6701.2|6706|6703.2|6707.5|6704.7|6704|6701.2|45
1616055350000|2021-03-18 08:15:50|6706.1|6703.3|6706.1|6703.3|6706.1|6703.3|6706.1|6703.3|7
1616055360000|2021-03-18 08:16:00|6706.3|6703.5|6708|6705.2|6708|6705.2|6706.3|6703.5|16
1616055370000|2021-03-18 08:16:10|6707.8|6705|6707.8|6705|6708.3|6705.5|6707.6|6704.8|11
1616055380000|2021-03-18 08:16:20|6708|6705.2|6707.8|6705|6708|6705.2|6707.3|6704.5|1
1616055390000|2021-03-18 08:16:30|6707.5|6704.7|6710.1|6707.3|6710.5|6707.7|6707.3|6704.5|37
1616055400000|2021-03-18 08:16:40|6711|6708.2|6711.1|6708.3|6712.1|6709.3|6711|6708.2|5
1616055410000|2021-03-18 08:16:50|6711.5|6708.7|6709.5|6706.7|6711.8|6709|6709.1|6706.3|2
1616055420000|2021-03-18 08:17:00|6710|6707.2|6708.5|6705.7|6711.1|6708.3|6708.3|6705.5|36
1616055430000|2021-03-18 08:17:10|6708.6|6705.8|6709.5|6706.7|6709.5|6706.7|6708.5|6705.7|7
1616055440000|2021-03-18 08:17:20|6709.3|6706.5|6710.6|6707.8|6710.6|6707.8|6709.3|6706.5|5
1616055450000|2021-03-18 08:17:30|6710.1|6707.3|6710.5|6707.7|6710.5|6707.7|6710.1|6707.3|2
1616055460000|2021-03-18 08:17:40|6710.6|6707.8|6711|6708.2|6711.5|6708.7|6710.6|6707.8|0
1616055470000|2021-03-18 08:17:50|6711.5|6708.7|6710.5|6707.7|6713|6710.2|6710.5|6707.7|37
1616055480000|2021-03-18 08:18:00|6710.8|6708|6706|6703.2|6711|6708.2|6706|6703.2|39
1616055490000|2021-03-18 08:18:10|6705.1|6702.3|6703|6700.2|6705.1|6702.3|6703|6700.2|43
1616055500000|2021-03-18 08:18:20|6702.8|6700|6702.1|6699.3|6703.1|6700.3|6701|6698.2|100
1616055510000|2021-03-18 08:18:30|6702|6699.2|6702.8|6700|6703.6|6700.8|6702|6699.2|26
1616055520000|2021-03-18 08:18:40|6702.5|6699.7|6704.1|6701.3|6704.3|6701.5|6702.5|6699.7|25
1616055530000|2021-03-18 08:18:50|6704|6701.2|6704.1|6701.3|6705.5|6702.7|6704|6701.2|23
1616055540000|2021-03-18 08:19:00|6704.5|6701.7|6705|6702.2|6705.1|6702.3|6704|6701.2|23
1616055550000|2021-03-18 08:19:10|6705.1|6702.3|6704|6701.2|6705.1|6702.3|6703.6|6700.8|28
1616055560000|2021-03-18 08:19:20|6703.8|6701|6705|6702.2|6705.1|6702.3|6703.3|6700.5|25
1616055570000|2021-03-18 08:19:30|6704.5|6701.7|6703.1|6700.3|6704.5|6701.7|6703.1|6700.3|35
1616055580000|2021-03-18 08:19:40|6703.5|6700.7|6702|6699.2|6703.6|6700.8|6702|6699.2|41
1616055590000|2021-03-18 08:19:50|6700.3|6697.5|6698.3|6695.5|6700.3|6697.5|6698.3|6695.5|105
1616055600000|2021-03-18 08:20:00|6696.3|6693.5|6698.8|6696|6698.8|6696|6695.6|6692.8|135
1616055610000|2021-03-18 08:20:10|6699|6696.2|6699.3|6696.5|6699.5|6696.7|6698.5|6695.7|14
1616055620000|2021-03-18 08:20:20|6699.8|6697|6699.3|6696.5|6699.8|6697|6699.3|6696.5|17
1616055630000|2021-03-18 08:20:30|6699.5|6696.7|6698.8|6696|6700|6697.2|6698.8|6696|43
1616055640000|2021-03-18 08:20:40|6698|6695.2|6698|6695.2|6699|6696.2|6697.6|6694.8|59
1616055650000|2021-03-18 08:20:50|6697.8|6695|6698|6695.2|6698|6695.2|6697.8|6695|2
1616055660000|2021-03-18 08:21:00|6697.8|6695|6696.8|6694|6697.8|6695|6696.3|6693.5|20
1616055670000|2021-03-18 08:21:10|6697|6694.2|6698|6695.2|6698.3|6695.5|6696|6693.2|119
1616055680000|2021-03-18 08:21:20|6697.8|6695|6697|6694.2|6698.1|6695.3|6696.3|6693.5|18
1616055690000|2021-03-18 08:21:30|6697.5|6694.7|6698|6695.2|6698|6695.2|6697.3|6694.5|24
1616055700000|2021-03-18 08:21:40|6698.5|6695.7|6699|6696.2|6700|6697.2|6698.3|6695.5|32
1616055710000|2021-03-18 08:21:50|6697.6|6694.8|6698.3|6695.5|6698.3|6695.5|6697.6|6694.8|4
1616055720000|2021-03-18 08:22:00|6698|6695.2|6697|6694.2|6699|6696.2|6696.8|6694|19
1616055730000|2021-03-18 08:22:10|6697.5|6694.7|6698.5|6695.7|6698.5|6695.7|6697.5|6694.7|5
1616055740000|2021-03-18 08:22:20|6698.8|6696|6696.8|6694|6698.8|6696|6696.8|6694|15
1616055750000|2021-03-18 08:22:30|6696.6|6693.8|6695.8|6693|6697|6694.2|6695.3|6692.5|70
1616055760000|2021-03-18 08:22:40|6696|6693.2|6697|6694.2|6697|6694.2|6695.6|6692.8|43
1616055770000|2021-03-18 08:22:50|6696.8|6694|6695.5|6692.7|6696.8|6694|6694.6|6691.8|85
1616055780000|2021-03-18 08:23:00|6695|6692.2|6696|6693.2|6696|6693.2|6695|6692.2|9
1616055790000|2021-03-18 08:23:10|6695.6|6692.8|6698|6695.2|6698.5|6695.7|6695|6692.2|69
1616055800000|2021-03-18 08:23:20|6698.3|6695.5|6698.8|6696|6699.6|6696.8|6698.3|6695.5|27
1616055810000|2021-03-18 08:23:30|6698.1|6695.3|6698.5|6695.7|6699.5|6696.7|6698|6695.2|250
1616055820000|2021-03-18 08:23:40|6698.6|6695.8|6697|6694.2|6699|6696.2|6696.5|6693.7|32
1616055830000|2021-03-18 08:23:50|6696.6|6693.8|6698|6695.2|6698|6695.2|6696.6|6693.8|8
1616055840000|2021-03-18 08:24:00|6697.6|6694.8|6697.1|6694.3|6697.6|6694.8|6696.6|6693.8|47
1616055850000|2021-03-18 08:24:10|6696.6|6693.8|6696|6693.2|6697|6694.2|6696|6693.2|7
1616055860000|2021-03-18 08:24:20|6695.6|6692.8|6693|6690.2|6695.6|6692.8|6692.5|6689.7|130
1616055870000|2021-03-18 08:24:30|6692.3|6689.5|6694.3|6691.5|6694.6|6691.8|6692|6689.2|148
1616055880000|2021-03-18 08:24:40|6694|6691.2|6693.1|6690.3|6694.6|6691.8|6693|6690.2|43
1616055890000|2021-03-18 08:24:50|6693.6|6690.8|6695.8|6693|6696|6693.2|6693.3|6690.5|48
1616055900000|2021-03-18 08:25:00|6695.5|6692.7|6693|6690.2|6695.8|6693|6692|6689.2|135
1616055910000|2021-03-18 08:25:10|6694.3|6691.5|6694.8|6692|6695.3|6692.5|6694|6691.2|134
1616055920000|2021-03-18 08:25:20|6695|6692.2|6694.5|6691.7|6696|6693.2|6694.3|6691.5|40
1616055930000|2021-03-18 08:25:30|6694.6|6691.8|6697|6694.2|6698|6695.2|6694.5|6691.7|26
1616055940000|2021-03-18 08:25:40|6697.3|6694.5|6696.8|6694|6698|6695.2|6696.3|6693.5|70
1616055950000|2021-03-18 08:25:50|6696.5|6693.7|6697|6694.2|6697|6694.2|6696.5|6693.7|13
1616055960000|2021-03-18 08:26:00|6697.3|6694.5|6698.5|6695.7|6699|6696.2|6697.3|6694.5|12
1616055970000|2021-03-18 08:26:10|6698.8|6696|6698.3|6695.5|6699.8|6697|6698.3|6695.5|21
1616055980000|2021-03-18 08:26:20|6698.5|6695.7|6698.8|6696|6699|6696.2|6698|6695.2|29
1616055990000|2021-03-18 08:26:30|6698.6|6695.8|6698.5|6695.7|6699|6696.2|6698.3|6695.5|8
1616056000000|2021-03-18 08:26:40|6699|6696.2|6697.3|6694.5|6699|6696.2|6697.3|6694.5|10
1616056010000|2021-03-18 08:26:50|6696.5|6693.7|6696|6693.2|6696.5|6693.7|6695.3|6692.5|14
1616056020000|2021-03-18 08:27:00|6695.8|6693|6693.6|6690.8|6695.8|6693|6693.3|6690.5|30
1616056030000|2021-03-18 08:27:10|6693.3|6690.5|6693.3|6690.5|6696|6693.2|6693.3|6690.5|50
1616056040000|2021-03-18 08:27:20|6693.5|6690.7|6691.8|6689|6693.8|6691|6691.3|6688.5|55
1616056050000|2021-03-18 08:27:30|6692.2|6688.2|6688.3|6685.5|6692.2|6688.2|6687.3|6684.5|232
1616056060000|2021-03-18 08:27:40|6688|6685.2|6689.3|6686.5|6689.3|6686.5|6687.3|6684.5|49
1616056070000|2021-03-18 08:27:50|6689.6|6686.8|6690|6687.2|6690.3|6687.5|6689.3|6686.5|52
1616056080000|2021-03-18 08:28:00|6689.8|6687|6689|6686.2|6690|6687.2|6688.8|6686|48
1616056090000|2021-03-18 08:28:10|6689.3|6686.5|6689.1|6686.3|6689.8|6687|6688.6|6685.8|118
1616056100000|2021-03-18 08:28:20|6689.3|6686.5|6688.4|6685.6|6689.3|6686.5|6687.3|6684.5|88
1616056110000|2021-03-18 08:28:30|6688.6|6685.8|6688.1|6685.3|6688.6|6685.8|6688.1|6685.3|53
1616056120000|2021-03-18 08:28:40|6688.6|6685.8|6688.3|6685.5|6689.4|6686.6|6687.6|6684.8|70
1616056130000|2021-03-18 08:28:50|6688.6|6685.8|6687.8|6685|6688.6|6685.8|6687.6|6684.8|73
1616056140000|2021-03-18 08:29:00|6687.6|6684.8|6686.9|6684.1|6688.6|6685.8|6685.3|6682.5|253
1616056150000|2021-03-18 08:29:10|6687.6|6684.8|6688.6|6685.8|6688.6|6685.8|6686.9|6684.1|76
1616056160000|2021-03-18 08:29:20|6688.3|6685.5|6688.6|6685.8|6689.6|6686.8|6687.6|6684.8|82
1616056170000|2021-03-18 08:29:30|6689|6686.2|6688.6|6685.8|6689.6|6686.8|6687.6|6684.8|116
1616056180000|2021-03-18 08:29:40|6689.3|6686.5|6688.3|6685.5|6690.3|6687.5|6688.3|6685.5|251
1616056190000|2021-03-18 08:29:50|6688|6685.2|6689.3|6686.5|6690.3|6687.5|6687.8|6685|227
1616056200000|2021-03-18 08:30:00|6689.1|6686.3|6689|6686.2|6691|6688.2|6688.5|6685.7|172
1616056210000|2021-03-18 08:30:10|6689.3|6686.5|6689.3|6686.5|6689.3|6686.5|6688.6|6685.8|219
1616056220000|2021-03-18 08:30:20|6689.8|6687|6689.6|6686.8|6691.3|6688.5|6689.6|6686.8|91
1616056230000|2021-03-18 08:30:30|6689.3|6686.5|6691.6|6688.8|6692|6689.2|6688.6|6685.8|142
1616056240000|2021-03-18 08:30:40|6691.5|6688.7|6692.5|6689.7|6693.5|6690.7|6691|6688.2|316
1616056250000|2021-03-18 08:30:50|6692|6689.2|6692.1|6689.3|6692.6|6689.8|6691.1|6688.3|27
1616056260000|2021-03-18 08:31:00|6692.5|6689.7|6691.1|6688.3|6692.5|6689.7|6690.1|6687.3|63
1616056270000|2021-03-18 08:31:10|6691.8|6689|6690.1|6687.3|6692.1|6689.3|6690.1|6687.3|48
1616056280000|2021-03-18 08:31:20|6690.6|6687.8|6691.6|6688.8|6691.6|6688.8|6690.1|6687.3|76
1616056290000|2021-03-18 08:31:30|6692.1|6689.3|6691.6|6688.8|6692.6|6689.8|6691.6|6688.8|27
1616056300000|2021-03-18 08:31:40|6691.5|6688.7|6690.1|6687.3|6691.6|6688.8|6690|6687.2|93
1616056310000|2021-03-18 08:31:50|6690|6687.2|6688.6|6685.8|6690|6687.2|6688|6685.2|144
1616056320000|2021-03-18 08:32:00|6689|6686.2|6688.6|6685.8|6690.6|6687.8|6687|6684.2|184
1616056330000|2021-03-18 08:32:10|6689|6686.2|6690|6687.2|6691|6688.2|6689|6686.2|102
1616056340000|2021-03-18 08:32:20|6689.6|6686.8|6689.6|6686.8|6690.5|6687.7|6689|6686.2|42
1616056350000|2021-03-18 08:32:30|6690.1|6687.3|6690|6687.2|6690.6|6687.8|6689.1|6686.3|122
1616056360000|2021-03-18 08:32:40|6689.6|6686.8|6690.8|6688|6691|6688.2|6688|6685.2|78
1616056370000|2021-03-18 08:32:50|6689.8|6687|6687|6684.2|6690|6687.2|6687|6684.2|48
1616056380000|2021-03-18 08:33:00|6686.6|6683.8|6688.6|6685.8|6688.6|6685.8|6686.6|6683.8|31
1616056390000|2021-03-18 08:33:10|6689.3|6686.5|6688.6|6685.8|6689.3|6686.5|6688|6685.2|34
1616056400000|2021-03-18 08:33:20|6688.1|6685.3|6688.5|6685.7|6688.5|6685.7|6688.1|6685.3|4
1616056410000|2021-03-18 08:33:30|6688.6|6685.8|6689.3|6686.5|6691|6688.2|6688.1|6685.3|370
1616056420000|2021-03-18 08:33:40|6690|6687.2|6690.6|6687.8|6691|6688.2|6689.8|6687|34
1616056440000|2021-03-18 08:34:00|6690.3|6687.5|6691.3|6688.5|6691.3|6688.5|6690.3|6687.5|15
1616056450000|2021-03-18 08:34:10|6690.8|6688|6693.6|6690.8|6693.6|6690.8|6690.8|6688|128
1616056460000|2021-03-18 08:34:20|6694|6691.2|6695|6692.2|6695.6|6692.8|6694|6691.2|37
1616056470000|2021-03-18 08:34:30|6694.8|6692|6694.6|6691.8|6695|6692.2|6694.6|6691.8|7
1616056480000|2021-03-18 08:34:40|6695.1|6692.3|6694.3|6691.5|6695.6|6692.8|6694.3|6691.5|104
1616056490000|2021-03-18 08:34:50|6695.6|6692.8|6695.6|6692.8|6695.6|6692.8|6695.6|6692.8|4
1616056500000|2021-03-18 08:35:00|6695.3|6692.5|6695.5|6692.7|6696.3|6693.5|6695.3|6692.5|73
1616056510000|2021-03-18 08:35:10|6695.3|6692.5|6695|6692.2|6695.5|6692.7|6695|6692.2|194
1616056520000|2021-03-18 08:35:20|6695.3|6692.5|6695|6692.2|6695.3|6692.5|6694.3|6691.5|28
1616056530000|2021-03-18 08:35:30|6695.3|6692.5|6695.3|6692.5|6695.3|6692.5|6695.3|6692.5|0
1616056540000|2021-03-18 08:35:40|6695.6|6692.8|6695|6692.2|6695.8|6693|6694.5|6691.7|6
1616056550000|2021-03-18 08:35:50|6694.6|6691.8|6695.3|6692.5|6695.3|6692.5|6694|6691.2|76
1616056560000|2021-03-18 08:36:00|6695|6692.2|6695.3|6692.5|6696.3|6693.5|6695|6692.2|22
1616056570000|2021-03-18 08:36:10|6696|6693.2|6695.3|6692.5|6696|6693.2|6695.3|6692.5|14
1616056580000|2021-03-18 08:36:20|6695.6|6692.8|6696|6693.2|6696|6693.2|6695.6|6692.8|12
1616056590000|2021-03-18 08:36:30|6696.3|6693.5|6698.8|6696|6699.3|6696.5|6696.3|6693.5|44
1616056600000|2021-03-18 08:36:40|6699|6696.2|6699.6|6696.8|6700.8|6698|6699|6696.2|82
1616056610000|2021-03-18 08:36:50|6699.5|6696.7|6701.1|6698.3|6701.3|6698.5|6699.3|6696.5|154
1616056620000|2021-03-18 08:37:00|6700.8|6698|6704|6701.2|6704|6701.2|6700|6697.2|54
1616056630000|2021-03-18 08:37:10|6703.6|6700.8|6704.5|6701.7|6704.5|6701.7|6703.6|6700.8|194
1616056640000|2021-03-18 08:37:20|6705|6702.2|6704.8|6702|6706.3|6703.5|6704.6|6701.8|19
1616056650000|2021-03-18 08:37:30|6704.6|6701.8|6705.3|6702.5|6706|6703.2|6704.6|6701.8|148
1616056660000|2021-03-18 08:37:40|6704.8|6702|6703|6700.2|6704.8|6702|6702.3|6699.5|30
1616056670000|2021-03-18 08:37:50|6703.6|6700.8|6703.8|6701|6704.3|6701.5|6702|6699.2|16
1616056680000|2021-03-18 08:38:00|6703.6|6700.8|6704.3|6701.5|6704.3|6701.5|6703.6|6700.8|1
1616056690000|2021-03-18 08:38:10|6704.6|6701.8|6706.3|6703.5|6706.3|6703.5|6704.6|6701.8|17
1616056700000|2021-03-18 08:38:20|6706.1|6703.3|6706|6703.2|6706.6|6703.8|6705.3|6702.5|7
1616056710000|2021-03-18 08:38:30|6705.8|6703|6706|6703.2|6706|6703.2|6705.8|6703|135
1616056720000|2021-03-18 08:38:40|6706.2|6703.4|6707.5|6704.7|6708|6705.2|6706.2|6703.4|257
1616056730000|2021-03-18 08:38:50|6707.7|6704.9|6709.5|6706.7|6710.2|6707.4|6707.7|6704.9|92
1616056740000|2021-03-18 08:39:00|6709.7|6706.9|6710.2|6707.4|6711|6708.2|6709|6706.2|19
1616056750000|2021-03-18 08:39:10|6710|6707.2|6710.7|6707.9|6710.7|6707.9|6710|6707.2|1
1616056760000|2021-03-18 08:39:20|6710.2|6707.4|6709.7|6706.9|6712.3|6709.5|6709|6706.2|121
1616056770000|2021-03-18 08:39:30|6709.3|6706.5|6706.7|6703.9|6709.3|6706.5|6706.7|6703.9|29
1616056780000|2021-03-18 08:39:40|6706.5|6703.7|6705.6|6702.8|6706.5|6703.7|6705.6|6702.8|6
1616056790000|2021-03-18 08:39:50|6705.7|6702.9|6704|6701.2|6705.7|6702.9|6704|6701.2|13
1616056800000|2021-03-18 08:40:00|6704.5|6701.7|6704.7|6701.9|6705.5|6702.7|6704.5|6701.7|11
1616056810000|2021-03-18 08:40:10|6705.3|6702.5|6704.3|6701.5|6705.5|6702.7|6704|6701.2|8
1616056820000|2021-03-18 08:40:20|6703.3|6700.5|6704.2|6701.4|6704.5|6701.7|6702|6699.2|59
1616056830000|2021-03-18 08:40:30|6704.5|6701.7|6705.5|6702.7|6705.7|6702.9|6704.5|6701.7|5
1616056840000|2021-03-18 08:40:40|6705.3|6702.5|6704|6701.2|6705.7|6702.9|6704|6701.2|25
1616056850000|2021-03-18 08:40:50|6704.3|6701.5|6707|6704.2|6707.5|6704.7|6704.3|6701.5|12
1616056860000|2021-03-18 08:41:00|6707.3|6704.5|6708.5|6705.7|6709.7|6706.9|6707.2|6704.4|80
1616056870000|2021-03-18 08:41:10|6708.3|6705.5|6708|6705.2|6708.3|6705.5|6708|6705.2|0
1616056880000|2021-03-18 08:41:20|6707.7|6704.9|6707|6704.2|6707.7|6704.9|6707|6704.2|1
1616056890000|2021-03-18 08:41:30|6707.3|6704.5|6710.5|6707.7|6710.7|6707.9|6707.3|6704.5|64
1616056900000|2021-03-18 08:41:40|6709.7|6706.9|6710.3|6707.5|6710.3|6707.5|6709.7|6706.9|1
1616056910000|2021-03-18 08:41:50|6710.7|6707.9|6709.7|6706.9|6710.7|6707.9|6709.7|6706.9|14
1616056920000|2021-03-18 08:42:00|6709|6706.2|6708.2|6705.4|6709|6706.2|6708.2|6705.4|28
1616056930000|2021-03-18 08:42:10|6708.3|6705.5|6709.3|6706.5|6709.3|6706.5|6708.3|6705.5|4
1616056940000|2021-03-18 08:42:20|6709.7|6706.9|6711.7|6708.9|6711.7|6708.9|6709.7|6706.9|4
1616056950000|2021-03-18 08:42:30|6711.8|6709|6710.7|6707.9|6712.3|6709.5|6710.7|6707.9|35
1616056960000|2021-03-18 08:42:40|6711.3|6708.5|6712.7|6709.9|6713.3|6710|6711.3|6708.5|62
1616056970000|2021-03-18 08:42:50|6712.8|6710|6710.5|6707.7|6712.8|6710|6710.5|6707.7|32
1616056980000|2021-03-18 08:43:00|6710|6707.2|6710.2|6707.4|6710.7|6707.9|6710|6707.2|35
1616056990000|2021-03-18 08:43:10|6710.5|6707.7|6710|6707.2|6711|6708.2|6710|6707.2|11
1616057000000|2021-03-18 08:43:20|6709.5|6706.7|6711.7|6708.9|6711.7|6708.9|6709|6706.2|259
1616057010000|2021-03-18 08:43:30|6711.3|6708.5|6711.8|6709|6712.3|6709.5|6711.3|6708.5|29
1616057020000|2021-03-18 08:43:40|6711.3|6708.5|6712.3|6709.5|6712.3|6709.5|6710.8|6708|54
1616057030000|2021-03-18 08:43:50|6711.8|6709|6711.3|6708.5|6711.8|6709|6711.3|6708.5|1
1616057040000|2021-03-18 08:44:00|6711|6708.2|6710.8|6708|6711|6708.2|6710.8|6708|2
1616057050000|2021-03-18 08:44:10|6710.3|6707.5|6708.5|6705.7|6710.8|6708|6708.3|6705.5|12
1616057060000|2021-03-18 08:44:20|6708.7|6705.9|6708.8|6706|6709|6706.2|6708.3|6705.5|4
1616057070000|2021-03-18 08:44:30|6708.7|6705.9|6708.3|6705.5|6708.8|6706|6708.3|6705.5|7
1616057080000|2021-03-18 08:44:40|6708.8|6706|6707.5|6704.7|6708.8|6706|6707.3|6704.5|15
1616057090000|2021-03-18 08:44:50|6707.7|6704.9|6708|6705.2|6708|6705.2|6707.3|6704.5|2
1616057100000|2021-03-18 08:45:00|6708.3|6705.5|6710.3|6707.5|6710.8|6708|6708.3|6705.5|16
1616057110000|2021-03-18 08:45:10|6711|6708.2|6710.8|6708|6711.8|6709|6710.8|6708|7
1616057120000|2021-03-18 08:45:20|6710.3|6707.5|6710.3|6707.5|6710.3|6707.5|6710.3|6707.5|0
1616057130000|2021-03-18 08:45:30|6710.7|6707.9|6711.3|6708.5|6711.8|6709|6710.7|6707.9|6
1616057140000|2021-03-18 08:45:40|6710.8|6708|6709.8|6707|6710.8|6708|6709.8|6707|7
1616057150000|2021-03-18 08:45:50|6710|6707.2|6710.7|6707.9|6711.3|6708.5|6708.3|6705.5|77
1616057160000|2021-03-18 08:46:00|6710.2|6707.4|6711.3|6708.5|6711.3|6708.5|6709.7|6706.9|15
1616057170000|2021-03-18 08:46:10|6711.7|6708.9|6711.2|6708.4|6712|6709.2|6711|6708.2|9
1616057180000|2021-03-18 08:46:20|6711|6708.2|6708.2|6705.4|6711.3|6708.5|6706.7|6703.9|82
1616057190000|2021-03-18 08:46:30|6708.7|6705.9|6708|6705.2|6708.7|6705.9|6708|6705.2|17
1616057200000|2021-03-18 08:46:40|6707|6704.2|6704.7|6701.9|6707|6704.2|6704.5|6701.7|20
1616057210000|2021-03-18 08:46:50|6704.5|6701.7|6704.3|6701.5|6704.7|6701.9|6704|6701.2|13
1616057220000|2021-03-18 08:47:00|6704|6701.2|6702|6699.2|6704.1|6701.3|6702|6699.2|13
1616057230000|2021-03-18 08:47:10|6702.6|6699.8|6704.6|6701.8|6704.6|6701.8|6702.5|6699.7|8
1616057240000|2021-03-18 08:47:20|6704.3|6701.5|6703|6700.2|6704.5|6701.7|6703|6700.2|13
1616057250000|2021-03-18 08:47:30|6702.6|6699.8|6702|6699.2|6702.6|6699.8|6702|6699.2|152
1616057260000|2021-03-18 08:47:40|6701.3|6698.5|6702|6699.2|6702|6699.2|6700.1|6697.3|54
1616057270000|2021-03-18 08:47:50|6701.5|6698.7|6702|6699.2|6702|6699.2|6701.5|6698.7|20
1616057280000|2021-03-18 08:48:00|6701.6|6698.8|6701.5|6698.7|6702|6699.2|6701.3|6698.5|22
1616057290000|2021-03-18 08:48:10|6701.6|6698.8|6701.6|6698.8|6701.6|6698.8|6701.5|6698.7|5
1616057300000|2021-03-18 08:48:20|6702|6699.2|6697|6694.2|6702|6699.2|6696.8|6694|102
1616057310000|2021-03-18 08:48:30|6697.3|6694.5|6695.3|6692.5|6697.5|6694.7|6693.3|6690.5|211
1616057320000|2021-03-18 08:48:40|6695.6|6692.8|6695.3|6692.5|6695.6|6692.8|6695|6692.2|26
1616057330000|2021-03-18 08:48:50|6694.3|6691.5|6694.3|6691.5|6694.5|6691.7|6693.8|6691|43
1616057340000|2021-03-18 08:49:00|6694.5|6691.7|6697.3|6694.5|6697.5|6694.7|6693.6|6690.8|340
1616057350000|2021-03-18 08:49:10|6697.5|6694.7|6696.3|6693.5|6697.5|6694.7|6695.6|6692.8|35
1616057360000|2021-03-18 08:49:20|6695.8|6693|6694.5|6691.7|6695.8|6693|6694.5|6691.7|1
1616057370000|2021-03-18 08:49:30|6693.5|6690.7|6688.1|6685.3|6693.5|6690.7|6688.1|6685.3|49
1616057380000|2021-03-18 08:49:40|6688.3|6685.5|6686.8|6684|6688.3|6685.5|6686.6|6683.8|10
1616057390000|2021-03-18 08:49:50|6687.1|6684.3|6686.1|6683.3|6687.3|6684.5|6685.6|6682.8|238
1616057400000|2021-03-18 08:50:00|6685.8|6683|6686.5|6683.7|6686.8|6684|6684.6|6681.8|113
1616057410000|2021-03-18 08:50:10|6686.3|6683.5|6687.3|6684.5|6687.3|6684.5|6686.3|6683.5|9
1616057420000|2021-03-18 08:50:20|6686.6|6683.8|6688.5|6685.7|6688.5|6685.7|6686.3|6683.5|67
1616057430000|2021-03-18 08:50:30|6688.8|6686|6693.1|6690.3|6693.3|6690.5|6688.3|6685.5|33
1616057440000|2021-03-18 08:50:40|6692.6|6689.8|6693.1|6690.3|6693.8|6691|6692.3|6689.5|4
1616057450000|2021-03-18 08:50:50|6693.6|6690.8|6692.8|6690|6693.6|6690.8|6691.8|6689|38
1616057460000|2021-03-18 08:51:00|6692.6|6689.8|6692.1|6689.3|6693.3|6690.5|6691.6|6688.8|47
1616057470000|2021-03-18 08:51:10|6692.9|6688.9|6690.1|6687.3|6693.1|6690.3|6689.8|6687|52
1616057480000|2021-03-18 08:51:20|6689.6|6686.8|6688.1|6685.3|6689.6|6686.8|6687.3|6684.5|59
1616057490000|2021-03-18 08:51:30|6687.8|6685|6687.3|6684.5|6688.3|6685.5|6687.3|6684.5|13
1616057500000|2021-03-18 08:51:40|6687.8|6685|6689.1|6686.3|6689.1|6686.3|6687.8|6685|9
1616057510000|2021-03-18 08:51:50|6688.6|6685.8|6692.3|6689.5|6692.9|6689.5|6687.8|6685|138
1616057520000|2021-03-18 08:52:00|6691.9|6689.1|6689.8|6687|6691.9|6689.1|6689.6|6686.8|28
1616057530000|2021-03-18 08:52:10|6690|6687.2|6691.6|6688.8|6692|6689.2|6690|6687.2|6
1616057540000|2021-03-18 08:52:20|6691.3|6688.5|6690.3|6687.5|6691.3|6688.5|6690.3|6687.5|4
1616057550000|2021-03-18 08:52:30|6690.6|6687.8|6691.1|6688.3|6691.3|6688.5|6690.6|6687.8|5
1616057560000|2021-03-18 08:52:40|6691.3|6688.5|6692.3|6689.5|6692.3|6689.5|6691.3|6688.5|4
1616057570000|2021-03-18 08:52:50|6691.8|6689|6691.1|6688.3|6691.8|6689|6691.1|6688.3|3
1616057580000|2021-03-18 08:53:00|6690.3|6687.5|6691.1|6688.3|6691.3|6688.5|6690.3|6687.5|3
1616057590000|2021-03-18 08:53:10|6690.9|6688.1|6690.1|6687.3|6690.9|6688.1|6690.1|6687.3|22
1616057600000|2021-03-18 08:53:20|6690.3|6687.5|6691.1|6688.3|6691.6|6688.8|6690.3|6687.5|22
1616057610000|2021-03-18 08:53:30|6691.3|6688.5|6693.3|6690.5|6693.3|6690.5|6691.1|6688.3|22
1616057620000|2021-03-18 08:53:40|6693.8|6691|6697.1|6694.3|6697.3|6694.5|6693.8|6691|23
1616057630000|2021-03-18 08:53:50|6696.6|6693.8|6697.6|6694.8|6697.6|6694.8|6696.1|6693.3|3
1616057640000|2021-03-18 08:54:00|6697.8|6695|6697.3|6694.5|6698|6695.2|6697.1|6694.3|43
1616057650000|2021-03-18 08:54:10|6697.8|6695|6698.6|6695.8|6699.8|6697|6697.8|6695|13
1616057660000|2021-03-18 08:54:20|6698.1|6695.3|6697.1|6694.3|6698.3|6695.5|6696.6|6693.8|35
1616057670000|2021-03-18 08:54:30|6697.3|6694.5|6697.8|6695|6698.3|6695.5|6697.1|6694.3|7
1616057680000|2021-03-18 08:54:40|6698.3|6695.5|6698.3|6695.5|6698.3|6695.5|6698.1|6695.3|1
1616057690000|2021-03-18 08:54:50|6698.6|6695.8|6700.8|6698|6700.8|6698|6698.6|6695.8|22
1616057700000|2021-03-18 08:55:00|6700.6|6697.8|6698.6|6695.8|6700.6|6697.8|6697.6|6694.8|17
1616057710000|2021-03-18 08:55:10|6698.3|6695.5|6698.3|6695.5|6698.3|6695.5|6698.1|6695.3|3
1616057720000|2021-03-18 08:55:20|6698.4|6695.6|6700.3|6697.5|6701.1|6698.3|6698.1|6695.3|182
1616057730000|2021-03-18 08:55:30|6700.1|6697.3|6701.1|6698.3|6702.3|6699.5|6700.1|6697.3|26
1616057740000|2021-03-18 08:55:40|6701.3|6698.5|6704.1|6701.3|6704.3|6701.5|6701.3|6698.5|14
1616057750000|2021-03-18 08:55:50|6704.3|6701.5|6705.1|6702.3|6705.3|6702.5|6704.1|6701.3|3
1616057760000|2021-03-18 08:56:00|6704.6|6701.8|6702.9|6700.1|6704.6|6701.8|6702.6|6699.8|59
1616057770000|2021-03-18 08:56:10|6703.1|6700.3|6704.3|6701.5|6704.3|6701.5|6703.1|6700.3|36
1616057780000|2021-03-18 08:56:20|6705.6|6702.8|6704.8|6702|6706.3|6703.5|6704.8|6702|22
1616057790000|2021-03-18 08:56:30|6704.6|6701.8|6705.1|6702.3|6706.3|6703.5|6703.9|6701.1|64
1616057800000|2021-03-18 08:56:40|6704.6|6701.8|6705.6|6702.8|6706.1|6703.3|6704.6|6701.8|50
1616057810000|2021-03-18 08:56:50|||||||||58
1616057820000|2021-03-18 08:57:00|6706.3|6703.5|6703.3|6700.5|6707.1|6704.3|6703.3|6700.5|37
1616057830000|2021-03-18 08:57:10|6703.6|6700.8|6702.6|6699.8|6703.6|6700.8|6702.6|6699.8|5
1616057840000|2021-03-18 08:57:20|6702.1|6699.3|6698.6|6695.8|6702.1|6699.3|6698.6|6695.8|12
1616057850000|2021-03-18 08:57:30|6699|6696.2|6697.6|6694.8|6699.3|6696.5|6697.6|6694.8|11
1616057860000|2021-03-18 08:57:40|6697.8|6695|6698.6|6695.8|6698.6|6695.8|6697.6|6694.8|15
1616057870000|2021-03-18 08:57:50|6698.4|6695.6|6698.6|6695.8|6699.1|6696.3|6698.1|6695.3|21
1616057880000|2021-03-18 08:58:00|6698.3|6695.5|6698.6|6695.8|6698.6|6695.8|6696.6|6693.8|36
1616057890000|2021-03-18 08:58:10|6699.3|6696.5|6699.3|6696.5|6701.1|6698.3|6699.1|6696.3|6
1616057900000|2021-03-18 08:58:20|6699.1|6696.3|6702.3|6699.5|6703.6|6700.8|6698.1|6695.3|46
1616057910000|2021-03-18 08:58:30|6703.3|6700.5|6701.6|6698.8|6703.3|6700.5|6701.6|6698.8|6
1616057920000|2021-03-18 08:58:40|6702.1|6699.3|6700.1|6697.3|6702.1|6699.3|6699.6|6696.8|12
1616057930000|2021-03-18 08:58:50|6700.3|6697.5|6700.1|6697.3|6700.3|6697.5|6700.1|6697.3|25
1616057940000|2021-03-18 08:59:00|6699.3|6696.5|6698.6|6695.8|6699.6|6696.8|6698.6|6695.8|36
1616057950000|2021-03-18 08:59:10|6699.1|6696.3|6700.3|6697.5|6700.3|6697.5|6698.6|6695.8|1
1616057960000|2021-03-18 08:59:20|6700.1|6697.3|6700.8|6698|6701.3|6698.5|6700.1|6697.3|7
1616057970000|2021-03-18 08:59:30|6701.1|6698.3|6700.9|6698.1|6701.3|6698.5|6700.6|6697.8|0
1616057980000|2021-03-18 08:59:40|6700.6|6697.8|6701.1|6698.3|6701.3|6698.5|6700.1|6697.3|5
1616057990000|2021-03-18 08:59:50|6701.6|6698.8|6701.1|6698.3|6702.1|6699.3|6701.1|6698.3|56
1616058000000|2021-03-18 09:00:00|6701.6|6698.8|6699.3|6696.5|6703.3|6700.5|6697.1|6694.3|140
1616058010000|2021-03-18 09:00:10|6698.9|6696.1|6698.6|6695.8|6699.3|6696.5|6698.1|6695.3|1
1616058020000|2021-03-18 09:00:20|6698.3|6695.5|6699.8|6697|6699.8|6697|6697.6|6694.8|65
1616058030000|2021-03-18 09:00:30|6699.3|6696.5|6700.3|6697.5|6700.3|6697.5|6699.1|6696.3|0
1616058040000|2021-03-18 09:00:40|6699.9|6697.1|6699.6|6696.8|6700.3|6697.5|6699.6|6696.8|17
1616058050000|2021-03-18 09:00:50|6700.1|6697.3|6700.1|6697.3|6701.1|6698.3|6699.6|6696.8|20
1616058060000|2021-03-18 09:01:00|6700.3|6697.5|6699.3|6696.5|6700.3|6697.5|6699.1|6696.3|0
1616058070000|2021-03-18 09:01:10|6698.8|6696|6699.3|6696.5|6699.6|6696.8|6698.8|6696|8
1616058080000|2021-03-18 09:01:20|6699.5|6696.7|6700.3|6697.5|6700.3|6697.5|6699.5|6696.7|2
1616058090000|2021-03-18 09:01:30|6700.1|6697.3|6700.3|6697.5|6701.1|6698.3|6699.8|6697|1
1616058100000|2021-03-18 09:01:40|6700.5|6697.7|6700.3|6697.5|6700.8|6698|6700.1|6697.3|0
1616058110000|2021-03-18 09:01:50|6701.1|6698.3|6701.3|6698.5|6701.9|6699.1|6701.1|6698.3|1
1616058120000|2021-03-18 09:02:00|6702.3|6699.5|6703|6700.2|6703|6700.2|6701.6|6698.8|14
1616058130000|2021-03-18 09:02:10|6703.1|6700.3|6703.1|6700.3|6703.3|6700.5|6703.1|6700.3|0
1616058140000|2021-03-18 09:02:20|6702.9|6700.1|6702.1|6699.3|6702.9|6700.1|6702.1|6699.3|11
1616058150000|2021-03-18 09:02:30|6701.8|6699|6701.3|6698.5|6702.3|6699.5|6700.6|6697.8|14
1616058160000|2021-03-18 09:02:40|6701.6|6698.8|6702.3|6699.5|6702.3|6699.5|6701.6|6698.8|2
1616058170000|2021-03-18 09:02:50|6702.1|6699.3|6701.6|6698.8|6702.1|6699.3|6701.4|6698.6|13
1616058180000|2021-03-18 09:03:00|6701.3|6698.5|6699.6|6696.8|6701.3|6698.5|6699.6|6696.8|8
1616058190000|2021-03-18 09:03:10|6700.1|6697.3|6700.6|6697.8|6700.6|6697.8|6699.9|6697.1|8
1616058200000|2021-03-18 09:03:20|6700.1|6697.3|6701.6|6698.8|6701.6|6698.8|6699.9|6697.1|9
1616058210000|2021-03-18 09:03:30|6701.4|6698.6|6700.8|6698|6701.4|6698.6|6700.3|6697.5|5
1616058220000|2021-03-18 09:03:40|6700.4|6697.6|6700.4|6697.6|6700.4|6697.6|6700.1|6697.3|7
1616058230000|2021-03-18 09:03:50|6700.6|6697.8|6701.9|6699.1|6701.9|6699.1|6700.4|6697.6|4
1616058240000|2021-03-18 09:04:00|6701.1|6698.3|6703.6|6700.8|6703.6|6700.8|6700.9|6698.1|8
1616058250000|2021-03-18 09:04:10|6703.4|6700.6|6704|6701.2|6704|6701.2|6703.1|6700.3|12
1616058260000|2021-03-18 09:04:20|6704.9|6702.1|6706.9|6704.1|6707.1|6704.3|6704.9|6702.1|10
1616058270000|2021-03-18 09:04:30|6706.4|6703.6|6705.4|6702.6|6706.6|6703.8|6705.3|6702.5|1
1616058280000|2021-03-18 09:04:40|6705.6|6702.8|6704.4|6701.6|6705.6|6702.8|6704.4|6701.6|15
1616058290000|2021-03-18 09:04:50|6704.3|6701.5|6703.4|6700.6|6704.3|6701.5|6702.3|6699.5|28
1616058300000|2021-03-18 09:05:00|6703.9|6701.1|6703.9|6701.1|6703.9|6701.1|6703.8|6701|3
1616058310000|2021-03-18 09:05:10|6704.3|6701.5|6705.4|6702.6|6705.9|6703.1|6704.3|6701.5|5
1616058320000|2021-03-18 09:05:20|6705.6|6702.8|6704.3|6701.5|6705.6|6702.8|6704.3|6701.5|1
1616058330000|2021-03-18 09:05:30|6703.4|6700.6|6703.8|6701|6703.9|6701.1|6703.3|6700.5|3
1616058340000|2021-03-18 09:05:40|6703.3|6700.5|6703.9|6701.1|6703.9|6701.1|6703.3|6700.5|23
1616058350000|2021-03-18 09:05:50|6703.8|6701|6705.4|6702.6|6705.4|6702.6|6703.8|6701|3
1616058360000|2021-03-18 09:06:00|6704.9|6702.1|6704.9|6702.1|6704.9|6702.1|6704.8|6702|0
1616058370000|2021-03-18 09:06:10|6704.8|6702|6704.9|6702.1|6704.9|6702.1|6704.3|6701.5|5
1616058380000|2021-03-18 09:06:20|6705.4|6702.6|6706.3|6703.5|6706.3|6703.5|6705.4|6702.6|51
1616058390000|2021-03-18 09:06:30|6705.8|6703|6705.8|6703|6705.8|6703|6705.3|6702.5|2
1616058400000|2021-03-18 09:06:40|6705.9|6703.1|6706.4|6703.6|6707.3|6704.5|6705.8|6703|124
1616058410000|2021-03-18 09:06:50|6706.8|6704|6706.8|6704|6706.8|6704|6706.8|6704|3
1616058420000|2021-03-18 09:07:00|6708.9|6706.1|6711.9|6709.1|6711.9|6709.1|6708.8|6706|90
1616058430000|2021-03-18 09:07:10|6711.8|6709|6711.8|6709|6711.9|6709.1|6710.9|6708.1|2
1616058440000|2021-03-18 09:07:20|6711.6|6708.8|6709.8|6707|6711.6|6708.8|6709.8|6707|3
1616058450000|2021-03-18 09:07:30|6709.6|6706.8|6709.8|6707|6710.9|6708.1|6708.8|6706|213
1616058460000|2021-03-18 09:07:40|6709.9|6707.1|6710.8|6708|6710.9|6708.1|6709.9|6707.1|12
1616058470000|2021-03-18 09:07:50|6711.3|6708.5|6709.9|6707.1|6711.3|6708.5|6709.3|6706.5|58
1616058480000|2021-03-18 09:08:00|6710.3|6707.5|6714.8|6712|6714.8|6712|6710.3|6707.5|146
1616058490000|2021-03-18 09:08:10|6714.3|6711.5|6714.8|6712|6714.8|6712|6713.8|6711|11
1616058500000|2021-03-18 09:08:20|6713.9|6711.1|6715.3|6712.5|6715.8|6713|6713.9|6711.1|83
1616058510000|2021-03-18 09:08:30|6714.8|6712|6713.9|6711.1|6714.9|6712.1|6713.3|6710.5|6
1616058520000|2021-03-18 09:08:40|6715|6712.2|6716.1|6713.3|6716.4|6713.6|6715|6712.2|196
1616058530000|2021-03-18 09:08:50|6715.8|6713|6716.6|6713.8|6717.1|6714.3|6715.1|6712.3|139
1616058540000|2021-03-18 09:09:00|6717|6714.2|6716.1|6713.3|6717.6|6714.8|6715.6|6712.8|33
1616058550000|2021-03-18 09:09:10|6716.3|6713.5|6714.8|6712|6716.3|6713.5|6714.6|6711.8|24
1616058560000|2021-03-18 09:09:20|6715.1|6712.3|6712.6|6709.8|6715.1|6712.3|6712.6|6709.8|33
1616058570000|2021-03-18 09:09:30|6712.3|6709.5|6713.6|6710.8|6713.6|6710.8|6712.1|6709.3|9
1616058590000|2021-03-18 09:09:50|6712.6|6709.8|6713.1|6710.3|6713.3|6710.5|6712.1|6709.3|15
1616058600000|2021-03-18 09:10:00|6713.3|6710.5|6712.6|6709.8|6713.3|6710.5|6712.6|6709.8|3
1616058610000|2021-03-18 09:10:10|6713.1|6710.3|6712.1|6709.3|6713.6|6710.8|6712.1|6709.3|90
1616058620000|2021-03-18 09:10:20|6712.3|6709.5|6710.6|6707.8|6712.3|6709.5|6710.6|6707.8|24
1616058630000|2021-03-18 09:10:30|6711.1|6708.3|6710.9|6708.1|6711.1|6708.3|6709.9|6707.1|7
1616058640000|2021-03-18 09:10:40|6710.1|6707.3|6708.6|6705.8|6710.1|6707.3|6708.6|6705.8|19
1616058650000|2021-03-18 09:10:50|6708.9|6706.1|6710.3|6707.5|6710.9|6708.1|6708.9|6706.1|20
1616058660000|2021-03-18 09:11:00|6710.9|6708.1|6710.9|6708.1|6710.9|6708.1|6710.9|6708.1|0
1616058670000|2021-03-18 09:11:10|6709.6|6706.8|6708.9|6706.1|6709.6|6706.8|6708.6|6705.8|12
1616058680000|2021-03-18 09:11:20|6708.4|6705.6|6708.4|6705.6|6708.4|6705.6|6708.4|6705.6|0
1616058690000|2021-03-18 09:11:30|6708.3|6705.5|6709.1|6706.3|6709.9|6707.1|6708.3|6705.5|9
1616058700000|2021-03-18 09:11:40|6709.9|6707.1|6709.6|6706.8|6709.9|6707.1|6709.1|6706.3|0
1616058710000|2021-03-18 09:11:50|6709.9|6707.1|6710.6|6707.8|6710.6|6707.8|6709.4|6706.6|16
1616058720000|2021-03-18 09:12:00|6710.9|6708.1|6711.9|6709.1|6711.9|6709.1|6710.9|6708.1|18
1616058730000|2021-03-18 09:12:10|6712.3|6709.5|6715.1|6712.3|6715.6|6712.8|6712.3|6709.5|21
1616058740000|2021-03-18 09:12:20|6714.9|6712.1|6715.9|6713.1|6715.9|6713.1|6714.9|6712.1|6
1616058750000|2021-03-18 09:12:30|6716.6|6713.8|6716.3|6713.5|6716.8|6714|6716.3|6713.5|6
1616058760000|2021-03-18 09:12:40|6715.9|6713.1|6716.4|6713.6|6717.3|6714.5|6715.3|6712.5|126
1616058770000|2021-03-18 09:12:50|6716.6|6713.8|6716.4|6713.6|6717.3|6714.5|6716.4|6713.6|16
1616058780000|2021-03-18 09:13:00|6716.6|6713.8|6715.6|6712.8|6716.6|6713.8|6715.6|6712.8|16
1616058790000|2021-03-18 09:13:10|6715.4|6712.6|6715.1|6712.3|6715.4|6712.6|6715.1|6712.3|40
1616058800000|2021-03-18 09:13:20|6715.4|6712.6|6715.6|6712.8|6715.6|6712.8|6715.1|6712.3|2
1616058810000|2021-03-18 09:13:30|6716.2|6713.4|6717.4|6714.6|6717.6|6714.8|6716.2|6713.4|3
1616058820000|2021-03-18 09:13:40|6716.9|6714.1|6715.9|6713.1|6717.1|6714.3|6715.9|6713.1|2
1616058830000|2021-03-18 09:13:50|6716.4|6713.6|6712.7|6709.9|6716.4|6713.6|6712.2|6709.4|117
1616058840000|2021-03-18 09:14:00|6712.9|6710.1|6715.1|6712.3|6715.1|6712.3|6712.2|6709.4|77
1616058850000|2021-03-18 09:14:10|6714.9|6712.1|6715.1|6712.3|6715.8|6712.8|6714.2|6711.4|53
1616058860000|2021-03-18 09:14:20|6715.6|6712.8|6715.4|6712.6|6715.9|6713.1|6715.2|6712.4|2
1616058870000|2021-03-18 09:14:30|6715.9|6713.1|6714.1|6711.3|6716.1|6713.3|6713.9|6711.1|0
1616058880000|2021-03-18 09:14:40|6714.6|6711.8|6713.4|6710.6|6714.9|6712.1|6713.4|6710.6|3
1616058890000|2021-03-18 09:14:50|6712.9|6710.1|6712.9|6710.1|6713.3|6710.5|6712.9|6710.1|3
1616058900000|2021-03-18 09:15:00|6713.1|6710.3|6714.9|6712.1|6714.9|6712.1|6713.1|6710.3|11
1616058910000|2021-03-18 09:15:10|6714.7|6711.9|6713.9|6711.1|6715.6|6712.8|6713.9|6711.1|4
1616058920000|2021-03-18 09:15:20|6713.4|6710.6|6713.4|6710.6|6713.4|6710.6|6713.4|6710.6|1
1616058930000|2021-03-18 09:15:30|6713.2|6710.4|6714.9|6712.1|6714.9|6712.1|6713.2|6710.4|0
1616058940000|2021-03-18 09:15:40|6715.9|6713.1|6715.4|6712.6|6715.9|6713.1|6715.3|6712.5|5
1616058950000|2021-03-18 09:15:50|6713.9|6711.1|6715.7|6712.9|6715.9|6713.1|6713.9|6711.1|29
1616058960000|2021-03-18 09:16:00|6715.9|6713.1|6717.4|6714.6|6718.1|6715.3|6715.9|6713.1|15
1616058970000|2021-03-18 09:16:10|6717.9|6715.1|6715.2|6712.4|6717.9|6715.1|6715.2|6712.4|22
1616058980000|2021-03-18 09:16:20|6714.7|6711.9|6712.7|6709.9|6714.9|6712.1|6712.7|6709.9|31
1616058990000|2021-03-18 09:16:30|6712.9|6710.1|6713.9|6711.1|6713.9|6711.1|6712.7|6709.9|26
1616059000000|2021-03-18 09:16:40|6713.7|6710.9|6714.9|6712.1|6714.9|6712.1|6713.7|6710.9|2
1616059010000|2021-03-18 09:16:50|6714.7|6711.9|6713.7|6710.9|6714.7|6711.9|6713.2|6710.4|1
1616059020000|2021-03-18 09:17:00|6713.6|6710.8|6711.2|6708.4|6713.6|6710.8|6711.2|6708.4|11
1616059030000|2021-03-18 09:17:10|6711.9|6709.1|6714.7|6711.9|6714.9|6712.1|6711.9|6709.1|71
1616059040000|2021-03-18 09:17:20|6714.9|6712.1|6717.7|6714.9|6717.9|6715.1|6714.9|6712.1|4
1616059050000|2021-03-18 09:17:30|6717.6|6714.8|6716.4|6713.6|6717.6|6714.8|6716.4|6713.6|1
1616059060000|2021-03-18 09:17:40|6716.2|6713.4|6715.7|6712.9|6716.4|6713.6|6714.7|6711.9|220
1616059070000|2021-03-18 09:17:50|6715.9|6713.1|6716.7|6713.9|6716.7|6713.9|6715.7|6712.9|16
1616059080000|2021-03-18 09:18:00|6716.6|6713.8|6715.7|6712.9|6716.7|6713.9|6715.7|6712.9|5
1616059090000|2021-03-18 09:18:10|6714.9|6712.1|6714.2|6711.4|6715.9|6713.1|6714.2|6711.4|2
1616059100000|2021-03-18 09:18:20|6713.7|6710.9|6714.1|6711.3|6714.4|6711.6|6713.7|6710.9|2
1616059110000|2021-03-18 09:18:30|6714.7|6711.9|6714.7|6711.9|6714.9|6712.1|6714.7|6711.9|2
1616059120000|2021-03-18 09:18:40|6714.6|6711.8|6713.9|6711.1|6714.6|6711.8|6713.9|6711.1|107
1616059130000|2021-03-18 09:18:50|6713.7|6710.9|6714.7|6711.9|6714.9|6712.1|6713.2|6710.4|9
1616059140000|2021-03-18 09:19:00|6714.9|6712.1|6713.7|6710.9|6715.1|6712.3|6713.7|6710.9|45
1616059150000|2021-03-18 09:19:10|6713.9|6711.1|6714.7|6711.9|6714.7|6711.9|6713.7|6710.9|3
1616059160000|2021-03-18 09:19:20|6713.7|6710.9|6713.4|6710.6|6713.7|6710.9|6713.2|6710.4|4
1616059170000|2021-03-18 09:19:30|6713.7|6710.9|6713.9|6711.1|6713.9|6711.1|6713.2|6710.4|3
1616059180000|2021-03-18 09:19:40|6713.6|6710.8|6713.2|6710.4|6713.6|6710.8|6713.2|6710.4|10
1616059190000|2021-03-18 09:19:50|6713.9|6711.1|6712.7|6709.9|6713.9|6711.1|6710.9|6708.1|27
1616059200000|2021-03-18 09:20:00|6712.9|6710.1|6712.4|6709.6|6713.9|6711.1|6711.9|6709.1|3
1616059210000|2021-03-18 09:20:10|6711.7|6708.9|6712.4|6709.6|6712.4|6709.6|6711.2|6708.4|5
1616059220000|2021-03-18 09:20:20|6713.7|6710.9|6712.7|6709.9|6713.9|6711.1|6712.7|6709.9|15
1616059230000|2021-03-18 09:20:30|6712.9|6710.1|6712.2|6709.4|6712.9|6710.1|6712.2|6709.4|1
1616059240000|2021-03-18 09:20:40|6712.7|6709.9|6712.9|6710.1|6712.9|6710.1|6712.7|6709.9|9
1616059250000|2021-03-18 09:20:50|6714.2|6711.4|6713.9|6711.1|6714.2|6711.4|6713.9|6711.1|14
1616059260000|2021-03-18 09:21:00|6714.6|6711.8|6714.7|6711.9|6714.9|6712.1|6714.2|6711.4|15
1616059270000|2021-03-18 09:21:10|6713.9|6711.1|6712.7|6709.9|6713.9|6711.1|6712.7|6709.9|1
1616059280000|2021-03-18 09:21:20|6712.9|6710.1|6712.7|6709.9|6712.9|6710.1|6712.7|6709.9|1
1616059290000|2021-03-18 09:21:30|6712.9|6710.1|6713.4|6710.6|6713.7|6710.9|6712.9|6710.1|1
1616059300000|2021-03-18 09:21:40|6713.7|6710.9|6713.4|6710.6|6713.9|6711.1|6713.2|6710.4|12
1616059310000|2021-03-18 09:21:50|6712.9|6710.1|6714.2|6711.4|6714.2|6711.4|6712.9|6710.1|1
1616059320000|2021-03-18 09:22:00|6713.9|6711.1|6712.9|6710.1|6713.9|6711.1|6712.2|6709.4|5
1616059330000|2021-03-18 09:22:10|6713.7|6710.9|6714.2|6711.4|6714.2|6711.4|6713.4|6710.6|1
1616059340000|2021-03-18 09:22:20|6714.7|6711.9|6714.2|6711.4|6714.9|6712.1|6714.2|6711.4|6
1616059350000|2021-03-18 09:22:30|6713.9|6711.1|6716.2|6713.4|6716.7|6713.9|6713.9|6711.1|3
1616059360000|2021-03-18 09:22:40|6715.7|6712.9|6717.7|6714.9|6717.7|6714.9|6715.1|6712.3|34
1616059370000|2021-03-18 09:22:50|6717.9|6715.1|6717.2|6714.4|6718.7|6715.9|6717.2|6714.4|6
1616059380000|2021-03-18 09:23:00|6717.1|6714.3|6716.2|6713.4|6717.2|6714.4|6716.2|6713.4|10
1616059390000|2021-03-18 09:23:10|6716.7|6713.9|6717.2|6714.4|6717.7|6714.9|6716.7|6713.9|10
1616059400000|2021-03-18 09:23:20|6717.7|6714.9|6717.9|6715.1|6717.9|6715.1|6717.7|6714.9|0
1616059410000|2021-03-18 09:23:30|6717.7|6714.9|6716.2|6713.4|6717.7|6714.9|6716.2|6713.4|6
1616059420000|2021-03-18 09:23:40|||||||||1
1616059430000|2021-03-18 09:23:50|6716.7|6713.9|6716.7|6713.9|6716.7|6713.9|6716.2|6713.4|106
1616059440000|2021-03-18 09:24:00|6716.9|6714.1|6715.2|6712.4|6716.9|6714.1|6715.2|6712.4|38
1616059450000|2021-03-18 09:24:10|6715.9|6713.1|6715.2|6712.4|6715.9|6713.1|6715.2|6712.4|25
1616059460000|2021-03-18 09:24:20|6716.7|6713.9|6716.7|6713.9|6716.7|6713.9|6716.7|6713.9|44
1616059470000|2021-03-18 09:24:30|6716.6|6713.8|6716.2|6713.4|6716.7|6713.9|6716.2|6713.4|5
1616059480000|2021-03-18 09:24:40|6716.7|6713.9|6716.7|6713.9|6716.7|6713.9|6716.2|6713.4|1
1616059490000|2021-03-18 09:24:50|||||||||1
1616059500000|2021-03-18 09:25:00|6716.2|6713.4|6716.2|6713.4|6716.2|6713.4|6716.2|6713.4|6
1616059510000|2021-03-18 09:25:10|6715.9|6713.1|6716.2|6713.4|6716.7|6713.9|6715.9|6713.1|40
1616059520000|2021-03-18 09:25:20|6716.4|6713.6|6716.2|6713.4|6716.7|6713.9|6716.2|6713.4|1
1616059530000|2021-03-18 09:25:30|6716.4|6713.6|6715.2|6712.4|6716.9|6714.1|6715.2|6712.4|18
1616059540000|2021-03-18 09:25:40|6715.6|6712.8|6715.2|6712.4|6715.7|6712.9|6715.2|6712.4|13
1616059550000|2021-03-18 09:25:50|6714.2|6711.4|6714.2|6711.4|6714.7|6711.9|6714.2|6711.4|13
1616059560000|2021-03-18 09:26:00|6714.7|6711.9|6715.2|6712.4|6715.2|6712.4|6714.2|6711.4|13
1616059570000|2021-03-18 09:26:10|6714.9|6712.1|6715.2|6712.4|6715.7|6712.9|6714.9|6712.1|2
1616059580000|2021-03-18 09:26:20|6715.1|6712.3|6715.7|6712.9|6715.7|6712.9|6713.6|6710.8|182
1616059590000|2021-03-18 09:26:30|6715.6|6712.8|6715.1|6712.3|6715.6|6712.8|6715.1|6712.3|3
1616059600000|2021-03-18 09:26:40|6714.9|6712.1|6716.2|6713.4|6716.7|6713.9|6713.9|6711.1|27
1616059610000|2021-03-18 09:26:50|6715.9|6713.1|6714.7|6711.9|6715.9|6713.1|6714.7|6711.9|7
1616059620000|2021-03-18 09:27:00|6714.2|6711.4|6714.9|6712.1|6715.2|6712.4|6714.2|6711.4|4
1616059630000|2021-03-18 09:27:10|6715.2|6712.4|6714.7|6711.9|6715.9|6713.1|6714.7|6711.9|7
1616059640000|2021-03-18 09:27:20|6714.6|6711.8|6713.9|6711.1|6714.6|6711.8|6713.9|6711.1|14
1616059650000|2021-03-18 09:27:30|6713.4|6710.6|6711.9|6709.1|6713.4|6710.6|6710.2|6707.4|75
1616059660000|2021-03-18 09:27:40|6711.7|6708.9|6708.2|6705.4|6711.7|6708.9|6707.9|6705.1|123
1616059670000|2021-03-18 09:27:50|6707.9|6705.1|6709.9|6707.1|6709.9|6707.1|6707.9|6705.1|36
1616059680000|2021-03-18 09:28:00|6710.1|6707.3|6713.4|6710.6|6713.4|6710.6|6710.1|6707.3|4
1616059690000|2021-03-18 09:28:10|6712.9|6710.1|6713.4|6710.6|6713.4|6710.6|6712.9|6710.1|1
1616059700000|2021-03-18 09:28:20|6713.2|6710.4|6714.9|6712.1|6714.9|6712.1|6712.9|6710.1|18
1616059710000|2021-03-18 09:28:30|6714.4|6711.6|6713.9|6711.1|6714.4|6711.6|6712.9|6710.1|43
1616059720000|2021-03-18 09:28:40|6713.7|6710.9|6714.9|6712.1|6714.9|6712.1|6712.9|6710.1|39
1616059730000|2021-03-18 09:28:50|6714.6|6711.8|6713.9|6711.1|6714.9|6712.1|6713.9|6711.1|9
1616059740000|2021-03-18 09:29:00|6713.6|6710.8|6713.6|6710.8|6713.6|6710.8|6713.6|6710.8|1
1616059750000|2021-03-18 09:29:10|6713.9|6711.1|6714.7|6711.9|6714.7|6711.9|6713.2|6710.4|12
1616059760000|2021-03-18 09:29:20|6714.9|6712.1|6715.7|6712.9|6715.7|6712.9|6714.9|6712.1|5
1616059770000|2021-03-18 09:29:30|6715.9|6713.1|6714.8|6712|6718.6|6715.8|6714.8|6712|446
1616059780000|2021-03-18 09:29:40|6714.6|6711.8|6715.6|6712.8|6715.6|6712.8|6714.6|6711.8|1
1616059790000|2021-03-18 09:29:50|6715.3|6712.5|6714.6|6711.8|6715.3|6712.5|6713.6|6710.8|3
1616059800000|2021-03-18 09:30:00|6714.3|6711.5|6713.6|6710.8|6714.3|6711.5|6713.6|6710.8|1
1616059810000|2021-03-18 09:30:10|6713.3|6710.5|6713.3|6710.5|6713.3|6710.5|6712.8|6710|4
1616059830000|2021-03-18 09:30:30|6713.6|6710.8|6715.3|6712.5|6715.3|6712.5|6713.6|6710.8|7
1616059840000|2021-03-18 09:30:40|6716.3|6713.5|6716.3|6713.5|6716.3|6713.5|6716.3|6713.5|3
1616059850000|2021-03-18 09:30:50|6717.3|6714.5|6717.9|6715.1|6718.1|6715.3|6717.3|6714.5|8
1616059860000|2021-03-18 09:31:00|6718.4|6715.6|6720.1|6717.3|6720.6|6717.8|6718.3|6715.5|49
1616059870000|2021-03-18 09:31:10|6719.9|6717.1|6718.1|6715.3|6720.1|6717.3|6717.6|6714.8|12
1616059880000|2021-03-18 09:31:20|6718.3|6715.5|6718.3|6715.5|6718.3|6715.5|6718.1|6715.3|4
1616059890000|2021-03-18 09:31:30|6718.6|6715.8|6719.1|6716.3|6719.3|6716.5|6718.6|6715.8|3
1616059900000|2021-03-18 09:31:40|6718.3|6715.5|6717.4|6714.6|6718.3|6715.5|6717.4|6714.6|20
1616059910000|2021-03-18 09:31:50|6717.3|6714.5|6716.3|6713.5|6717.3|6714.5|6716.3|6713.5|7
1616059920000|2021-03-18 09:32:00|6716.6|6713.8|6717.1|6714.3|6718.3|6715.5|6716.6|6713.8|39
1616059930000|2021-03-18 09:32:10|6717.3|6714.5|6717.3|6714.5|6717.9|6715.1|6717.1|6714.3|10
1616059940000|2021-03-18 09:32:20|6717.1|6714.3|6717.1|6714.3|6717.3|6714.5|6717.1|6714.3|2
1616059950000|2021-03-18 09:32:30|6717.3|6714.5|6718.3|6715.5|6718.3|6715.5|6717.1|6714.3|13
1616059960000|2021-03-18 09:32:40|6718.1|6715.3|6718.1|6715.3|6719.1|6716.3|6718.1|6715.3|0
1616059970000|2021-03-18 09:32:50|6717.6|6714.8|6718.1|6715.3|6718.1|6715.3|6717.3|6714.5|1
1616059980000|2021-03-18 09:33:00|6717.1|6714.3|6716.6|6713.8|6717.3|6714.5|6716.6|6713.8|8
1616059990000|2021-03-18 09:33:10|6716.3|6713.5|6717.3|6714.5|6717.3|6714.5|6716.3|6713.5|14
1616060000000|2021-03-18 09:33:20|6717.1|6714.3|6717.1|6714.3|6717.3|6714.5|6716.8|6714|71
1616060010000|2021-03-18 09:33:30|6717.3|6714.5|6717.6|6714.8|6718.1|6715.3|6717.1|6714.3|23
1616060020000|2021-03-18 09:33:40|6718.1|6715.3|6717.3|6714.5|6718.1|6715.3|6717.1|6714.3|3
1616060030000|2021-03-18 09:33:50|6717.1|6714.3|6719.1|6716.3|6720.6|6717.8|6717.1|6714.3|84
1616060040000|2021-03-18 09:34:00|6719.3|6716.5|6719.3|6716.5|6719.3|6716.5|6719.3|6716.5|0
1616060050000|2021-03-18 09:34:10|6718.6|6715.8|6718.6|6715.8|6718.6|6715.8|6718.6|6715.8|2
1616060060000|2021-03-18 09:34:20|6719.1|6716.3|6718.6|6715.8|6719.3|6716.5|6718.6|6715.8|1
1616060070000|2021-03-18 09:34:30|6718.8|6716|6720.3|6717.5|6720.3|6717.5|6718.8|6716|4
1616060090000|2021-03-18 09:34:50|6720.6|6717.8|6719.6|6716.8|6722.3|6719.5|6719.6|6716.8|32
1616060100000|2021-03-18 09:35:00|6719.3|6716.5|6719.6|6716.8|6719.6|6716.8|6719.3|6716.5|1
1616060110000|2021-03-18 09:35:10|6719.3|6716.5|6720.8|6718|6720.8|6718|6719.3|6716.5|12
1616060120000|2021-03-18 09:35:20|6720.9|6718.1|6721.8|6719|6722.1|6719.3|6720.9|6718.1|22
1616060130000|2021-03-18 09:35:30|6722.1|6719.3|6721.8|6719|6722.1|6719.3|6721.3|6718.5|4
1616060140000|2021-03-18 09:35:40|6721.6|6718.8|6720.1|6717.3|6721.8|6719|6720.1|6717.3|2
1616060150000|2021-03-18 09:35:50|6720.3|6717.5|6720.1|6717.3|6720.3|6717.5|6720.1|6717.3|1
1616060160000|2021-03-18 09:36:00|6720.3|6717.5|6720.1|6717.3|6721.3|6718.5|6720.1|6717.3|22
1616060170000|2021-03-18 09:36:10|6720.3|6717.5|6722.3|6719.5|6722.3|6719.5|6720.3|6717.5|17
1616060180000|2021-03-18 09:36:20|6722.1|6719.3|6721.3|6718.5|6722.6|6719.8|6720.3|6717.5|59
1616060190000|2021-03-18 09:36:30|6721.6|6718.8|6722.1|6719.3|6722.1|6719.3|6721.6|6718.8|10
1616060200000|2021-03-18 09:36:40|6721.6|6718.8|6722.1|6719.3|6722.6|6719.8|6721.6|6718.8|8
1616060210000|2021-03-18 09:36:50|6721.9|6719.1|6721.1|6718.3|6721.9|6719.1|6720.6|6717.8|5
1616060220000|2021-03-18 09:37:00|6720.6|6717.8|6720.6|6717.8|6721.1|6718.3|6720.6|6717.8|2
1616060230000|2021-03-18 09:37:10|6720.2|6717.4|6720.3|6717.5|6720.3|6717.5|6719.6|6716.8|21
1616060240000|2021-03-18 09:37:20|6720.4|6717.6|6721.6|6718.8|6721.8|6719|6720.1|6717.3|6
1616060250000|2021-03-18 09:37:30|6722.1|6719.3|6721.8|6719|6722.3|6719.5|6721.6|6718.8|5
1616060260000|2021-03-18 09:37:40|6721.9|6719.1|6721.1|6718.3|6721.9|6719.1|6720.6|6717.8|10
1616060270000|2021-03-18 09:37:50|6720.6|6717.8|6720.1|6717.3|6721.1|6718.3|6720.1|6717.3|1
1616060280000|2021-03-18 09:38:00|6719.9|6717.1|6720.1|6717.3|6720.1|6717.3|6719.6|6716.8|0
1616060300000|2021-03-18 09:38:20|6719.6|6716.8|6719.6|6716.8|6720.1|6717.3|6719.6|6716.8|0
1616060310000|2021-03-18 09:38:30|6720.8|6718|6721.1|6718.3|6721.3|6718.5|6720.6|6717.8|19
1616060330000|2021-03-18 09:38:50|6720.6|6717.8|6719.1|6716.3|6720.6|6717.8|6719.1|6716.3|1
1616060340000|2021-03-18 09:39:00|6718.6|6715.8|6718.9|6716.1|6719.3|6716.5|6718.6|6715.8|6
1616060350000|2021-03-18 09:39:10|6718.6|6715.8|6716.8|6714|6718.6|6715.8|6715.6|6712.8|12
1616060360000|2021-03-18 09:39:20|6717.3|6714.5|6717.1|6714.3|6717.3|6714.5|6716.6|6713.8|20
1616060370000|2021-03-18 09:39:30|6717.3|6714.5|6718.1|6715.3|6718.3|6715.5|6716.6|6713.8|46
1616060380000|2021-03-18 09:39:40|6718.3|6715.5|6718.6|6715.8|6719.1|6716.3|6717.6|6714.8|17
1616060390000|2021-03-18 09:39:50|6718.1|6715.3|6721.1|6718.3|6721.1|6718.3|6718.1|6715.3|58
1616060400000|2021-03-18 09:40:00|6720.3|6717.5|6719.8|6717|6720.3|6717.5|6719.8|6717|2
1616060410000|2021-03-18 09:40:10|6720.1|6717.3|6719.1|6716.3|6720.3|6717.5|6718.6|6715.8|8
1616060420000|2021-03-18 09:40:20|6718.6|6715.8|6717.6|6714.8|6718.6|6715.8|6717.6|6714.8|7
1616060430000|2021-03-18 09:40:30|6718.1|6715.3|6718.3|6715.5|6718.3|6715.5|6717.6|6714.8|6
1616060440000|2021-03-18 09:40:40|6718.6|6715.8|6718.1|6715.3|6718.6|6715.8|6717.6|6714.8|1
1616060450000|2021-03-18 09:40:50|6718.3|6715.5|6718.3|6715.5|6718.3|6715.5|6718.3|6715.5|0
1616060460000|2021-03-18 09:41:00|6718.6|6715.8|6717.6|6714.8|6718.6|6715.8|6717.6|6714.8|3
1616060470000|2021-03-18 09:41:10|6718.6|6715.8|6719.1|6716.3|6719.6|6716.8|6718.6|6715.8|5
1616060480000|2021-03-18 09:41:20|6719.4|6716.6|6719.6|6716.8|6719.6|6716.8|6719.4|6716.6|24
1616060490000|2021-03-18 09:41:30|6719.9|6717.1|6720.3|6717.5|6720.3|6717.5|6719.9|6717.1|25
1616060500000|2021-03-18 09:41:40|6720.9|6718.1|6720.3|6717.5|6722.6|6719.8|6719.6|6716.8|7
1616060510000|2021-03-18 09:41:50|6720.1|6717.3|6719.8|6717|6720.3|6717.5|6719.3|6716.5|43
1616060520000|2021-03-18 09:42:00|6720.1|6717.3|6722.3|6719.5|6722.3|6719.5|6719.6|6716.8|13
1616060530000|2021-03-18 09:42:10|6722.6|6719.8|6726.4|6723.6|6728.6|6725.8|6722.6|6717.9|470
1616060540000|2021-03-18 09:42:20|6726.9|6724.1|6725.8|6723|6726.9|6724.1|6725.8|6723|7
1616060550000|2021-03-18 09:42:30|6725.9|6723.1|6724.6|6721.8|6726.3|6723.5|6724.3|6721.5|36
1616060560000|2021-03-18 09:42:40|6725.3|6722.5|6726.6|6723.8|6726.9|6724.1|6725.3|6722.5|11
1616060570000|2021-03-18 09:42:50|6725.6|6722.8|6726.8|6724|6726.8|6724|6725.4|6722.6|5
1616060580000|2021-03-18 09:43:00|6726.6|6723.8|6727.8|6725|6727.8|6725|6725.8|6723|9
1616060590000|2021-03-18 09:43:10|6727.9|6725.1|6733.4|6730.6|6733.6|6730.8|6727.9|6725.1|304
1616060600000|2021-03-18 09:43:20|6733.3|6730.5|6734.3|6731.5|6734.9|6732.1|6731.6|6728.8|133
1616060610000|2021-03-18 09:43:30|6733.9|6731.1|6731.8|6729|6733.9|6731.1|6731.8|6729|23
1616060620000|2021-03-18 09:43:40|6731.9|6729.1|6733.3|6730.5|6733.3|6730.5|6731.9|6729.1|1
1616060630000|2021-03-18 09:43:50|6734.3|6731.5|6734.9|6732.1|6734.9|6732.1|6733.8|6731|36
1616060640000|2021-03-18 09:44:00|6734.6|6731.8|6734.8|6732|6734.9|6732.1|6734.3|6731.5|29
1616060650000|2021-03-18 09:44:10|6734.9|6732.1|6735.8|6733|6736.3|6733.5|6734.8|6732|41
1616060660000|2021-03-18 09:44:20|6736.3|6733.5|6736.3|6733.5|6737.4|6734.6|6735.3|6732.5|26
1616060670000|2021-03-18 09:44:30|6736.6|6733.8|6736.8|6734|6736.9|6734.1|6736.6|6733.8|4
1616060680000|2021-03-18 09:44:40|6736.9|6734.1|6736.8|6734|6737.3|6734.5|6736.8|6734|8
1616060690000|2021-03-18 09:44:50|6736.9|6734.1|6736.3|6733.5|6736.9|6734.1|6735.9|6733.1|42
1616060700000|2021-03-18 09:45:00|6735.9|6733.1|6737.1|6734.3|6738.4|6735.6|6735.9|6733.1|22
1616060710000|2021-03-18 09:45:10|6737.2|6734.4|6738.4|6735.6|6738.4|6735.6|6737.2|6734.4|2
1616060720000|2021-03-18 09:45:20|6737.9|6735.1|6738.2|6735.4|6738.2|6735.4|6737.7|6734.9|10
1616060730000|2021-03-18 09:45:30|6738.4|6735.6|6739.4|6736.6|6741.2|6738.4|6738.2|6735.4|264
1616060740000|2021-03-18 09:45:40|6739.9|6737.1|6739.6|6736.8|6740.2|6737.4|6739.6|6736.8|13
1616060750000|2021-03-18 09:45:50|6739.2|6736.4|6739.4|6736.6|6739.9|6737.1|6738.2|6735.4|93
1616060760000|2021-03-18 09:46:00|6739.6|6736.8|6738.9|6736.1|6739.6|6736.8|6738.9|6736.1|10
1616060770000|2021-03-18 09:46:10|6739.2|6736.4|6738.9|6736.1|6740.2|6737.4|6738.9|6736.1|13
1616060780000|2021-03-18 09:46:20|6738.6|6735.8|6737.9|6735.1|6738.9|6736.1|6737.9|6735.1|22
1616060790000|2021-03-18 09:46:30|6738.2|6735.4|6740.2|6737.4|6740.2|6737.4|6738.2|6735.4|85
1616060800000|2021-03-18 09:46:40|6739.6|6736.8|6738.6|6735.8|6739.6|6736.8|6738.4|6735.6|6
1616060810000|2021-03-18 09:46:50|6739.2|6736.4|6739.2|6736.4|6739.2|6736.4|6739.2|6736.4|2
1616060820000|2021-03-18 09:47:00|6739.6|6736.8|6740.2|6737.4|6740.2|6737.4|6739.6|6736.8|11
1616060830000|2021-03-18 09:47:10|6739.9|6737.1|6739.7|6736.9|6739.9|6737.1|6739.7|6736.9|59
1616060840000|2021-03-18 09:47:20|6740.2|6737.4|6741.9|6739.1|6741.9|6739.1|6740.2|6737.4|98
1616060850000|2021-03-18 09:47:30|6741.6|6738.8|6741.9|6739.1|6741.9|6739.1|6741.6|6738.8|34
1616060860000|2021-03-18 09:47:40|6743.6|6740.8|6740.3|6737.5|6744.9|6742.1|6740.3|6737.5|78
1616060870000|2021-03-18 09:47:50|6740.1|6737.3|6740.3|6737.5|6740.3|6737.5|6739.6|6736.8|43
1616060880000|2021-03-18 09:48:00|6739.8|6737|6739.3|6736.5|6740.3|6737.5|6739.3|6736.5|25
1616060890000|2021-03-18 09:48:10|6738.6|6735.8|6738.3|6735.5|6738.6|6735.8|6738.3|6735.5|104
1616060900000|2021-03-18 09:48:20|6738.6|6735.8|6737.3|6734.5|6738.6|6735.8|6737.3|6734.5|57
1616060910000|2021-03-18 09:48:30|6736.6|6733.8|6736.6|6733.8|6736.6|6733.8|6735.6|6732.8|49
1616060920000|2021-03-18 09:48:40|6736.8|6734|6739.9|6737.1|6740.9|6738.1|6736.8|6734|141
1616060930000|2021-03-18 09:48:50|6740.3|6737.5|6739.8|6737|6740.9|6738.1|6739.8|6737|15
1616060940000|2021-03-18 09:49:00|6739.9|6737.1|6741.9|6739.1|6742.1|6739.3|6739.3|6736.5|13
1616060950000|2021-03-18 09:49:10|6741.6|6738.8|6744.3|6741.5|6744.3|6741.5|6741.6|6738.8|14
1616060960000|2021-03-18 09:49:20|6744.6|6741.8|6743.1|6740.3|6744.6|6741.8|6741.9|6739.1|60
1616060970000|2021-03-18 09:49:30|6743.3|6740.5|6743.6|6740.8|6743.6|6740.8|6743.3|6740.5|3
1616060980000|2021-03-18 09:49:40|6743.4|6740.6|6742.1|6739.3|6743.4|6740.6|6741.9|6739.1|11
1616060990000|2021-03-18 09:49:50|6742.3|6739.5|6743.6|6740.8|6743.6|6740.8|6742.3|6739.5|10
1616061000000|2021-03-18 09:50:00|6743.9|6741.1|6744.1|6741.3|6744.1|6741.3|6743.6|6740.8|17
1616061010000|2021-03-18 09:50:10|6744.6|6741.8|6745.6|6742.8|6745.6|6742.8|6743.9|6741.1|8
1616061020000|2021-03-18 09:50:20|6745.9|6743.1|6746.3|6743.5|6746.9|6744.1|6745.4|6742.6|44
1616061030000|2021-03-18 09:50:30|6746.1|6743.3|6746.3|6743.5|6746.3|6743.5|6745.9|6743.1|4
1616061040000|2021-03-18 09:50:40|6746.9|6744.1|6746.9|6744.1|6748.6|6745.8|6746.9|6744.1|32
1616061050000|2021-03-18 09:50:50|6747.1|6744.3|6746.9|6744.1|6747.6|6744.8|6746.9|6744.1|6
1616061060000|2021-03-18 09:51:00|6746.6|6743.8|6748.9|6746.1|6748.9|6746.1|6746.6|6743.8|14
1616061070000|2021-03-18 09:51:10|6748.3|6745.5|6749.1|6746.3|6749.1|6746.3|6748.1|6745.3|21
1616061080000|2021-03-18 09:51:20|6748.9|6746.1|6749.4|6746.6|6749.6|6746.8|6748.9|6746.1|4
1616061090000|2021-03-18 09:51:30|6749.9|6747.1|6746.9|6744.1|6750.4|6747.6|6746.9|6744.1|40
1616061100000|2021-03-18 09:51:40|6746.4|6743.6|6746.9|6744.1|6747.3|6744.5|6746.4|6743.6|11
1616061110000|2021-03-18 09:51:50|6746.4|6743.6|6746.4|6743.6|6746.9|6744.1|6746.4|6743.6|7
1616061120000|2021-03-18 09:52:00|6746.6|6743.8|6747.6|6744.8|6747.9|6745.1|6746.6|6743.8|6
1616061130000|2021-03-18 09:52:10|6747.3|6744.5|6748.6|6745.8|6748.6|6745.8|6746.9|6744.1|8
1616061140000|2021-03-18 09:52:20|6748.1|6745.3|6746.9|6744.1|6748.2|6745.4|6746.9|6744.1|5
1616061150000|2021-03-18 09:52:30|6746.6|6743.8|6747.6|6744.8|6747.6|6744.8|6746.4|6743.6|4
1616061160000|2021-03-18 09:52:40|6747.4|6744.6|6745.9|6743.1|6747.4|6744.6|6745.9|6743.1|83
1616061170000|2021-03-18 09:52:50|6746.3|6743.5|6746.4|6743.6|6747.4|6744.6|6746.3|6743.5|17
1616061180000|2021-03-18 09:53:00|6746.6|6743.8|6746.9|6744.1|6746.9|6744.1|6746.4|6743.6|1
1616061190000|2021-03-18 09:53:10|6747.3|6744.5|6748.6|6745.8|6748.6|6745.8|6747.3|6744.5|11
1616061200000|2021-03-18 09:53:20|6748.4|6745.6|6749.6|6746.8|6749.9|6747.1|6748.3|6745.5|23
1616061210000|2021-03-18 09:53:30|6748.9|6746.1|6748.9|6746.1|6749.6|6746.8|6748.9|6746.1|18
1616061220000|2021-03-18 09:53:40|6748.6|6745.8|6750.6|6747.8|6751.1|6748.3|6748.6|6745.8|32
1616061230000|2021-03-18 09:53:50|6749.9|6747.1|6749.1|6746.3|6749.9|6747.1|6748.1|6745.3|13
1616061240000|2021-03-18 09:54:00|6748.9|6746.1|6748.4|6745.6|6748.9|6746.1|6748.4|6745.6|5
1616061250000|2021-03-18 09:54:10|6748.1|6745.3|6748.1|6745.3|6748.1|6745.3|6748.1|6745.3|0
1616061260000|2021-03-18 09:54:20|6748.4|6745.6|6748.4|6745.6|6748.4|6745.6|6748.4|6745.6|5
1616061270000|2021-03-18 09:54:30|6748.6|6745.8|6750.1|6747.3|6750.6|6747.8|6748.4|6745.6|33
1616061280000|2021-03-18 09:54:40|6749.9|6747.1|6749.9|6747.1|6751.1|6748.3|6749.9|6747.1|8
1616061290000|2021-03-18 09:54:50|6750.1|6747.3|6752.1|6749.3|6752.3|6749.5|6750.1|6747.3|43
1616061300000|2021-03-18 09:55:00|6752.3|6749.5|6751.6|6748.8|6752.3|6749.5|6751.4|6748.6|9
1616061310000|2021-03-18 09:55:10|6751.1|6748.3|6751.4|6748.6|6751.6|6748.8|6751.1|6748.3|6
1616061320000|2021-03-18 09:55:20|6751.6|6748.8|6752.1|6749.3|6752.3|6749.5|6751.6|6748.8|12
1616061330000|2021-03-18 09:55:30|6752.3|6749.5|6751.4|6748.6|6752.9|6750.1|6751.4|6748.6|10
1616061340000|2021-03-18 09:55:40|6751.6|6748.8|6750.1|6747.3|6751.6|6748.8|6750.1|6747.3|7
1616061350000|2021-03-18 09:55:50|6750.6|6747.8|6749.9|6747.1|6750.6|6747.8|6749.9|6747.1|83
1616061360000|2021-03-18 09:56:00|6749.4|6746.6|6749.6|6746.8|6750.6|6747.8|6748.9|6746.1|71
1616061370000|2021-03-18 09:56:10|6749.9|6747.1|6750.9|6748.1|6751.9|6749.1|6749.9|6747.1|18
1616061380000|2021-03-18 09:56:20|6751.2|6748.4|6750.9|6748.1|6751.6|6748.8|6750.9|6748.1|4
1616061390000|2021-03-18 09:56:30|6751.1|6748.3|6749.6|6746.8|6751.1|6748.3|6749.4|6746.6|6
1616061400000|2021-03-18 09:56:40|6749.4|6746.6|6748.6|6745.8|6749.4|6746.6|6746.9|6744.1|78
1616061410000|2021-03-18 09:56:50|6748.4|6745.6|6750.6|6747.8|6751.6|6748.8|6747.9|6745.1|76
1616061420000|2021-03-18 09:57:00|6750.9|6748.1|6753.9|6751.1|6753.9|6751.1|6750.9|6748.1|47
1616061430000|2021-03-18 09:57:10|6753.4|6750.6|6753.1|6750.3|6753.9|6751.1|6751.9|6749.1|29
1616061440000|2021-03-18 09:57:20|6754.1|6751.3|6752.9|6750.1|6754.1|6751.3|6752.9|6750.1|23
1616061450000|2021-03-18 09:57:30|6752.1|6749.3|6750.9|6748.1|6752.1|6749.3|6750.9|6748.1|22
1616061460000|2021-03-18 09:57:40|6751.9|6749.1|6749.6|6746.8|6751.9|6749.1|6749.4|6746.6|6
1616061470000|2021-03-18 09:57:50|6749.9|6747.1|6748.2|6745.4|6750.6|6747.8|6748.2|6745.4|89
1616061480000|2021-03-18 09:58:00|6748.4|6745.6|6747.4|6744.6|6748.9|6746.1|6747.2|6744.4|22
1616061490000|2021-03-18 09:58:10|6747.9|6745.1|6747.7|6744.9|6749.2|6746.4|6747.7|6744.9|30
1616061500000|2021-03-18 09:58:20|6747.9|6745.1|6750.2|6747.4|6751.2|6748.4|6747.9|6745.1|69
1616061510000|2021-03-18 09:58:30|6750.4|6747.6|6752.9|6750.1|6753.2|6750.4|6750.4|6747.6|13
1616061520000|2021-03-18 09:58:40|6753.2|6750.4|6753.9|6751.1|6754.9|6752.1|6753.2|6750.4|15
1616061530000|2021-03-18 09:58:50|6753.7|6750.9|6753.9|6751.1|6753.9|6751.1|6753.7|6750.9|1
1616061540000|2021-03-18 09:59:00|6753.7|6750.9|6756.2|6753.4|6756.7|6753.9|6753.2|6750.4|83
1616061550000|2021-03-18 09:59:10|6756.4|6753.6|6755.6|6752.8|6756.4|6753.6|6755.6|6752.8|7
1616061560000|2021-03-18 09:59:20|6755.4|6752.6|6756.2|6753.4|6756.9|6754.1|6754.2|6751.4|23
1616061570000|2021-03-18 09:59:30|6756.1|6753.3|6756.1|6753.3|6756.2|6753.4|6755.6|6752.8|6
1616061580000|2021-03-18 09:59:40|6755.2|6752.4|6755.6|6752.8|6756.2|6753.4|6754.7|6751.9|18
1616061590000|2021-03-18 09:59:50|6755.1|6752.3|6756.2|6753.4|6756.2|6753.4|6754.6|6751.8|17
1616061600000|2021-03-18 10:00:00|6756.6|6753.8|6755.6|6752.8|6757.2|6754.4|6755.6|6752.8|34
1616061610000|2021-03-18 10:00:10|6755.4|6752.6|6755.2|6752.4|6755.4|6752.6|6753.1|6750.3|24
1616061620000|2021-03-18 10:00:20|6755.1|6752.3|6755.1|6752.3|6756.1|6753.3|6755.1|6752.3|12
1616061630000|2021-03-18 10:00:30|6753.9|6751.1|6754.2|6751.4|6755.2|6752.4|6753.9|6751.1|15
1616061640000|2021-03-18 10:00:40|6754.4|6751.6|6755.7|6752.9|6756.2|6753.4|6754.4|6751.6|29
1616061650000|2021-03-18 10:00:50|6756.2|6753.4|6756.2|6753.4|6757.2|6754.4|6755.9|6753.1|61
1616061660000|2021-03-18 10:01:00|6756.6|6753.8|6757.2|6754.4|6757.2|6754.4|6756.6|6753.8|30
1616061670000|2021-03-18 10:01:10|6757.6|6754.8|6757.2|6754.4|6759.4|6756.6|6757.2|6754.4|39
1616061680000|2021-03-18 10:01:20|6757.1|6754.3|6756.6|6753.8|6757.2|6754.4|6756.6|6753.8|18
1616061690000|2021-03-18 10:01:30|6756.7|6753.9|6757.2|6754.4|6757.2|6754.4|6756.7|6753.9|23
1616061700000|2021-03-18 10:01:40|6757.6|6754.8|6758.1|6755.3|6758.2|6755.4|6757.6|6754.8|27
1616061710000|2021-03-18 10:01:50|6757.6|6754.8|6756.9|6754.1|6757.6|6754.8|6755.2|6752.4|66
1616061720000|2021-03-18 10:02:00|6757.6|6754.8|6756.2|6753.4|6758.2|6755.4|6755.6|6752.8|44
1616061730000|2021-03-18 10:02:10|6756.1|6753.3|6754.6|6751.8|6756.1|6753.3|6754.2|6751.4|15
1616061740000|2021-03-18 10:02:20|6754.7|6751.9|6756.1|6753.3|6756.1|6753.3|6754.2|6751.4|10
1616061750000|2021-03-18 10:02:30|6756.2|6753.4|6755.9|6753.1|6756.2|6753.4|6755.2|6752.4|9
1616061760000|2021-03-18 10:02:40|6755.6|6752.8|6753.2|6750.4|6755.9|6753.1|6751.2|6748.4|82
1616061770000|2021-03-18 10:02:50|6753.6|6750.8|6754.6|6751.8|6755.6|6752.8|6753.6|6750.8|32
1616061780000|2021-03-18 10:03:00|6755.1|6752.3|6755.6|6752.8|6757.1|6754.3|6755.1|6752.3|344
1616061790000|2021-03-18 10:03:10|6755.4|6752.6|6755.9|6753.1|6756.6|6753.8|6755.4|6752.6|5
1616061800000|2021-03-18 10:03:20|6755.7|6752.9|6755.9|6753.1|6755.9|6753.1|6755.4|6752.6|1
1616061810000|2021-03-18 10:03:30|6754.2|6751.4|6753.1|6750.3|6754.2|6751.4|6752.9|6750.1|79
1616061820000|2021-03-18 10:03:40|6753.9|6751.1|6753.9|6751.1|6753.9|6751.1|6753.9|6751.1|0
1616061830000|2021-03-18 10:03:50|6753.4|6750.6|6752.9|6750.1|6753.4|6750.6|6752.4|6749.6|23
1616061840000|2021-03-18 10:04:00|6752.6|6749.8|6749.6|6746.8|6752.9|6750.1|6749.6|6746.8|71
1616061850000|2021-03-18 10:04:10|6749.9|6747.1|6749.9|6747.1|6750.4|6747.6|6749.6|6746.8|13
1616061860000|2021-03-18 10:04:20|6750.2|6747.4|6749.9|6747.1|6750.2|6747.4|6749.2|6746.4|27
1616061870000|2021-03-18 10:04:30|6749.6|6746.8|6750.1|6747.3|6750.4|6747.6|6747.2|6744.4|136
1616061880000|2021-03-18 10:04:40|6750.9|6748.1|6750.2|6747.4|6750.9|6748.1|6750.2|6747.4|12
1616061890000|2021-03-18 10:04:50|6750.4|6747.6|6750.6|6747.8|6750.9|6748.1|6750.2|6747.4|1
1616061900000|2021-03-18 10:05:00|6750.9|6748.1|6753.4|6750.6|6753.9|6751.1|6750.9|6748.1|70
1616061910000|2021-03-18 10:05:10|6752.9|6750.1|6753.2|6750.4|6753.6|6750.8|6752.9|6750.1|2
1616061920000|2021-03-18 10:05:20|6752.4|6749.6|6754.6|6751.8|6754.6|6751.8|6751.9|6749.1|67
1616061930000|2021-03-18 10:05:30|6755.6|6752.8|6755.6|6752.8|6755.9|6753.1|6755.6|6752.8|6
1616061940000|2021-03-18 10:05:40|6755.9|6753.1|6755.6|6752.8|6755.9|6753.1|6755.1|6752.3|50
1616061950000|2021-03-18 10:05:50|6755.4|6752.6|6755.4|6752.6|6755.9|6753.1|6755.2|6752.4|8
1616061960000|2021-03-18 10:06:00|6755.2|6752.4|6754.4|6751.6|6755.2|6752.4|6753.7|6750.9|37
1616061970000|2021-03-18 10:06:10|6754.9|6752.1|6755.4|6752.6|6755.4|6752.6|6754.2|6751.4|11
1616061980000|2021-03-18 10:06:20|6755.2|6752.4|6754.9|6752.1|6755.2|6752.4|6754.4|6751.6|6
1616061990000|2021-03-18 10:06:30|6754.7|6751.9|6755.4|6752.6|6756.7|6753.9|6754.2|6751.4|63
1616062000000|2021-03-18 10:06:40|6755.7|6752.9|6755.4|6752.6|6755.9|6753.1|6754.2|6751.4|132
1616062010000|2021-03-18 10:06:50|6755.9|6753.1|6755.1|6752.3|6755.9|6753.1|6754.9|6752.1|12
1616062020000|2021-03-18 10:07:00|6755.4|6752.6|6754.9|6752.1|6755.9|6753.1|6754.9|6752.1|20
1616062030000|2021-03-18 10:07:10|6754.2|6751.4|6754.4|6751.6|6754.6|6751.8|6753.4|6750.6|25
1616062040000|2021-03-18 10:07:20|6754.2|6751.4|6754.9|6752.1|6754.9|6752.1|6754.2|6751.4|0
1616062050000|2021-03-18 10:07:30|6755.4|6752.6|6755.4|6752.6|6755.4|6752.6|6755.4|6752.6|1
1616062060000|2021-03-18 10:07:40|6755.9|6753.1|6755.4|6752.6|6755.9|6753.1|6755.4|6752.6|1
1616062070000|2021-03-18 10:07:50|6755.2|6752.4|6753.9|6751.1|6755.2|6752.4|6753.9|6751.1|4
1616062080000|2021-03-18 10:08:00|6753.2|6750.4|6752.2|6749.4|6753.2|6750.4|6752.2|6749.4|11
1616062090000|2021-03-18 10:08:10|6751.2|6748.4|6752.1|6749.3|6752.9|6750.1|6750.9|6748.1|27
1616062100000|2021-03-18 10:08:20|6751.9|6749.1|6753.2|6750.4|6753.2|6750.4|6751.9|6749.1|1
1616062110000|2021-03-18 10:08:30|6752.7|6749.9|6752.9|6750.1|6752.9|6750.1|6752.4|6749.6|0
1616062120000|2021-03-18 10:08:40|6753.2|6750.4|6752.9|6750.1|6753.9|6751.1|6752.9|6750.1|4
1616062130000|2021-03-18 10:08:50|6753.2|6750.4|6751.2|6748.4|6753.2|6750.4|6751.2|6748.4|13
1616062140000|2021-03-18 10:09:00|6750.9|6748.1|6753.4|6750.6|6753.9|6751.1|6750.9|6748.1|141
1616062160000|2021-03-18 10:09:20|6753.2|6750.4|6753.2|6750.4|6753.2|6750.4|6753.2|6750.4|2
1616062170000|2021-03-18 10:09:30|6753.4|6750.6|6752.9|6750.1|6753.4|6750.6|6752.9|6750.1|8
1616062180000|2021-03-18 10:09:40|6751.6|6748.8|6752.9|6750.1|6752.9|6750.1|6751.6|6748.8|17
1616062190000|2021-03-18 10:09:50|6752.6|6749.8|6751.9|6749.1|6752.6|6749.8|6751.9|6749.1|1
1616062200000|2021-03-18 10:10:00|6752.1|6749.3|6751.9|6749.1|6752.2|6749.4|6751.2|6748.4|105
1616062210000|2021-03-18 10:10:10|6750.2|6747.4|6748.7|6745.9|6750.2|6747.4|6748.2|6745.4|159
1616062220000|2021-03-18 10:10:20|6748.5|6745.7|6747.4|6744.6|6749.2|6746.4|6747.2|6744.4|93
1616062230000|2021-03-18 10:10:30|6747.7|6744.9|6746.9|6744.1|6748.2|6745.4|6746.9|6744.1|2
1616062240000|2021-03-18 10:10:40|6746.7|6743.9|6746.7|6743.9|6748.5|6745.7|6746.2|6743.4|38
1616062250000|2021-03-18 10:10:50|6746.9|6744.1|6748.9|6746.1|6748.9|6746.1|6746.9|6744.1|3
1616062260000|2021-03-18 10:11:00|6748.7|6745.9|6750.7|6747.9|6751.2|6748.4|6748.7|6745.9|19
1616062270000|2021-03-18 10:11:10|6750.2|6747.4|6749.2|6746.4|6750.2|6747.4|6749.2|6746.4|1
1616062280000|2021-03-18 10:11:20|6749.6|6746.8|6749.4|6746.6|6749.6|6746.8|6749.2|6746.4|2
1616062290000|2021-03-18 10:11:30|6749.6|6746.8|6751.7|6748.9|6752.2|6749.4|6749.4|6746.6|45
1616062300000|2021-03-18 10:11:40|6751.2|6748.4|6751.2|6748.4|6751.4|6748.6|6751.2|6748.4|0
1616062310000|2021-03-18 10:11:50|||||||||50
1616062320000|2021-03-18 10:12:00|6752.2|6749.4|6753.2|6750.4|6754.2|6751.4|6752.2|6749.4|15
1616062330000|2021-03-18 10:12:10|6752.2|6749.4|6751.2|6748.4|6752.2|6749.4|6751.2|6748.4|13
1616062340000|2021-03-18 10:12:20|6751.9|6749.1|6751.9|6749.1|6751.9|6749.1|6751.9|6749.1|9
1616062350000|2021-03-18 10:12:30|6752.2|6749.4|6752.4|6749.6|6752.9|6750.1|6751.9|6749.1|26
1616062360000|2021-03-18 10:12:40|6752.2|6749.4|6749.4|6746.6|6752.4|6749.6|6749.4|6746.6|31
1616062370000|2021-03-18 10:12:50|6749.5|6746.7|6748.2|6745.4|6749.5|6746.7|6747.2|6744.4|2
1616062380000|2021-03-18 10:13:00|6747.9|6745.1|6748.4|6745.6|6748.4|6745.6|6747.7|6744.9|4
1616062390000|2021-03-18 10:13:10|6748.7|6745.9|6747.7|6744.9|6748.7|6745.9|6747.7|6744.9|2
1616062400000|2021-03-18 10:13:20|6747.2|6744.4|6745.5|6742.7|6747.2|6744.4|6745.2|6742.4|16
1616062410000|2021-03-18 10:13:30|6745.2|6742.4|6746.5|6743.7|6746.7|6743.9|6745.2|6742.4|3
1616062420000|2021-03-18 10:13:40|6745.7|6742.9|6746.2|6743.4|6746.2|6743.4|6744.2|6741.4|23
1616062430000|2021-03-18 10:13:50|6745.9|6743.1|6744.7|6741.9|6745.9|6743.1|6744.7|6741.9|3
1616062440000|2021-03-18 10:14:00|6744.4|6741.6|6745.5|6742.7|6745.9|6743.1|6743.7|6740.9|21
1616062450000|2021-03-18 10:14:10|6744.9|6742.1|6743.9|6741.1|6745.9|6743.1|6743.9|6741.1|20
1616062460000|2021-03-18 10:14:20|6744.2|6741.4|6744.7|6741.9|6745.4|6742.6|6744.2|6741.4|2
1616062470000|2021-03-18 10:14:30|6744.9|6742.1|6745.7|6742.9|6746.2|6743.4|6744.9|6742.1|17
1616062480000|2021-03-18 10:14:40|6745.5|6742.7|6745.9|6743.1|6745.9|6743.1|6744.9|6742.1|2
1616062490000|2021-03-18 10:14:50|6745.7|6742.9|6745.9|6743.1|6745.9|6743.1|6745.6|6742.8|3
1616062500000|2021-03-18 10:15:00|6746.2|6743.4|6751.7|6748.9|6751.9|6749.1|6746.2|6743.4|110
1616062510000|2021-03-18 10:15:10|6751.2|6748.4|6750.9|6748.1|6751.7|6748.9|6750.4|6747.6|1
1616062520000|2021-03-18 10:15:20|6751.2|6748.4|6751.5|6748.7|6752.9|6750.1|6751.2|6748.4|10
1616062530000|2021-03-18 10:15:30|6751.2|6748.4|6752.7|6749.9|6752.7|6749.9|6751.2|6748.4|4
1616062540000|2021-03-18 10:15:40|6751.9|6749.1|6751.7|6748.9|6751.9|6749.1|6751.7|6748.9|0
1616062550000|2021-03-18 10:15:50|6751.2|6748.4|6750.2|6747.4|6751.2|6748.4|6750.2|6747.4|10
1616062560000|2021-03-18 10:16:00|6749.7|6746.9|6749.2|6746.4|6749.9|6747.1|6749.2|6746.4|3
1616062570000|2021-03-18 10:16:10|6749.7|6746.9|6749.2|6746.4|6749.7|6746.9|6749.2|6746.4|1
1616062580000|2021-03-18 10:16:20|6749.7|6746.9|6749.7|6746.9|6749.7|6746.9|6749.2|6746.4|7
1616062590000|2021-03-18 10:16:30|6749.5|6746.7|6751.7|6748.9|6751.7|6748.9|6749.2|6746.4|3
1616062600000|2021-03-18 10:16:40|6751.2|6748.4|6751.2|6748.4|6751.9|6749.1|6751.2|6748.4|2
1616062620000|2021-03-18 10:17:00|6752.7|6749.9|6753.5|6750.7|6754.9|6752.1|6752.7|6749.9|33
1616062630000|2021-03-18 10:17:10|6753.4|6750.6|6754.2|6751.4|6754.7|6751.9|6753.2|6750.4|0
1616062640000|2021-03-18 10:17:20|6753.9|6751.1|6754.2|6751.4|6754.2|6751.4|6753.9|6751.1|2
1616062650000|2021-03-18 10:17:30|6753.9|6751.1|6754.2|6751.4|6755.5|6752.7|6753.9|6751.1|13
1616062660000|2021-03-18 10:17:40|6753.9|6751.1|6750.4|6747.6|6753.9|6751.1|6750.4|6747.6|5
1616062670000|2021-03-18 10:17:50|6749.5|6746.7|6749.5|6746.7|6749.5|6746.7|6749.5|6746.7|0
1616062680000|2021-03-18 10:18:00|6749.9|6747.1|6749.2|6746.4|6749.9|6747.1|6749.2|6746.4|1
1616062690000|2021-03-18 10:18:10|6748.4|6745.6|6747.4|6744.6|6748.5|6745.7|6747.4|6744.6|3
1616062700000|2021-03-18 10:18:20|6747.2|6744.4|6747|6744.2|6747.2|6744.4|6745.9|6743.1|6
1616062720000|2021-03-18 10:18:40|6747.5|6744.7|6746.9|6744.1|6748.2|6745.4|6745.2|6742.4|19
1616062730000|2021-03-18 10:18:50|6747.2|6744.4|6749.4|6746.6|6749.9|6747.1|6747.2|6744.4|56
1616062740000|2021-03-18 10:19:00|6749.7|6746.9|6749.2|6746.4|6749.7|6746.9|6748.7|6745.9|1
1616062750000|2021-03-18 10:19:10|6749.5|6746.7|6749.2|6746.4|6749.7|6746.9|6749.2|6746.4|4
1616062760000|2021-03-18 10:19:20|6749.4|6746.6|6750.4|6747.6|6750.9|6748.1|6749.4|6746.6|11
1616062770000|2021-03-18 10:19:30|6750.7|6747.9|6750.7|6747.9|6750.7|6747.9|6750.7|6747.9|2
1616062780000|2021-03-18 10:19:40|6751.2|6748.4|6751.2|6748.4|6751.2|6748.4|6751.2|6748.4|44
1616062790000|2021-03-18 10:19:50|6750.7|6747.9|6750.9|6748.1|6750.9|6748.1|6750.2|6747.4|4
1616062800000|2021-03-18 10:20:00|6751.2|6748.4|6750.2|6747.4|6751.2|6748.4|6750.2|6747.4|1
1616062810000|2021-03-18 10:20:10|6749.2|6746.4|6748.9|6746.1|6749.2|6746.4|6748.7|6745.9|23
1616062820000|2021-03-18 10:20:20|6748.7|6745.9|6745.9|6743.1|6749.1|6745.9|6745.9|6743.1|174
1616062830000|2021-03-18 10:20:30|6746.2|6743.4|6747.2|6744.4|6747.4|6744.6|6746.2|6743.4|4
1616062840000|2021-03-18 10:20:40|6747.5|6744.7|6747.4|6744.6|6748.7|6745.9|6747.2|6744.4|5
1616062850000|2021-03-18 10:20:50|6747.5|6744.7|6748|6745.2|6748.2|6745.4|6747.2|6744.4|7
1616062860000|2021-03-18 10:21:00|6747.7|6744.9|6749.4|6746.6|6750.2|6747.4|6747.7|6744.9|6
1616062870000|2021-03-18 10:21:10|6749.5|6746.7|6750.2|6747.4|6750.2|6747.4|6749.2|6746.4|3
1616062880000|2021-03-18 10:21:20|6749.2|6746.4|6751.7|6748.9|6752.7|6749.9|6749.2|6746.4|73
1616062890000|2021-03-18 10:21:30|6751.2|6748.4|6751.2|6748.4|6751.2|6748.4|6750.7|6747.9|7
1616062900000|2021-03-18 10:21:40|6751.4|6748.6|6751.7|6748.9|6751.7|6748.9|6751.2|6748.4|2
1616062910000|2021-03-18 10:21:50|6751.2|6748.4|6751.2|6748.4|6751.7|6748.9|6751.2|6748.4|5
1616062920000|2021-03-18 10:22:00|6750.9|6748.1|6750.9|6748.1|6750.9|6748.1|6750.2|6747.4|10
1616062930000|2021-03-18 10:22:10|6751.2|6748.4|6751.7|6748.9|6751.9|6749.1|6751.2|6748.4|26
1616062940000|2021-03-18 10:22:20|6753.9|6751.1|6752.2|6749.4|6753.9|6751.1|6752.2|6749.4|105
1616062950000|2021-03-18 10:22:30|6751.9|6749.1|6751.9|6749.1|6751.9|6749.1|6751.9|6749.1|0
1616062970000|2021-03-18 10:22:50|6751.7|6748.9|6750.2|6747.4|6751.7|6748.9|6750.2|6747.4|11
1616062980000|2021-03-18 10:23:00|6749.5|6746.7|6748.9|6746.1|6749.9|6747.1|6748.9|6746.1|3
1616062990000|2021-03-18 10:23:10|6748.5|6745.7|6748.4|6745.6|6748.9|6746.1|6747.4|6744.6|13
1616063000000|2021-03-18 10:23:20|6748.9|6746.1|6746|6743.2|6748.9|6746.1|6745.9|6743.1|15
1616063010000|2021-03-18 10:23:30|6745.9|6743.1|6746.4|6743.6|6746.4|6743.6|6745.9|6743.1|6
1616063020000|2021-03-18 10:23:40|6745.9|6743.1|6745.9|6743.1|6745.9|6743.1|6745.9|6743.1|0
1616063030000|2021-03-18 10:23:50|6746.2|6743.4|6745.9|6743.1|6746.2|6743.4|6745.4|6742.6|5
1616063040000|2021-03-18 10:24:00|6745.7|6742.9|6743.9|6741.1|6745.7|6742.9|6743.9|6741.1|21
1616063050000|2021-03-18 10:24:10|6744.2|6741.4|6743.4|6740.6|6744.4|6741.6|6743.4|6740.6|12
1616063060000|2021-03-18 10:24:20|6743.7|6740.9|6744.9|6742.1|6745.9|6743.1|6743.7|6740.9|15
1616063070000|2021-03-18 10:24:30|6745.4|6742.6|6744.9|6742.1|6745.9|6743.1|6744.9|6742.1|9
1616063080000|2021-03-18 10:24:40|6744.5|6741.7|6744.4|6741.6|6744.7|6741.9|6744.2|6741.4|6
1616063090000|2021-03-18 10:24:50|6744.9|6742.1|6742.9|6740.1|6744.9|6742.1|6742.2|6739.4|132
1616063100000|2021-03-18 10:25:00|6743.2|6740.4|6744.4|6741.6|6744.4|6741.6|6743.2|6740.4|17
1616063110000|2021-03-18 10:25:10|6743.9|6741.1|6745.9|6743.1|6746.4|6743.6|6743.9|6741.1|13
1616063120000|2021-03-18 10:25:20|6746.9|6744.1|6747.4|6744.6|6747.4|6744.6|6746.9|6744.1|19
1616063130000|2021-03-18 10:25:30|6747.7|6744.9|6747.9|6745.1|6747.9|6745.1|6747.7|6744.9|7
1616063140000|2021-03-18 10:25:40|6748.2|6745.4|6746.2|6743.4|6748.4|6745.6|6746.2|6743.4|4
1616063150000|2021-03-18 10:25:50|6745.9|6743.1|6746.9|6744.1|6747|6744.2|6745.9|6743.1|21
1616063160000|2021-03-18 10:26:00|6747.4|6744.6|6745.9|6743.1|6747.4|6744.6|6745.9|6743.1|4
1616063170000|2021-03-18 10:26:10|6746|6743.2|6746|6743.2|6746.4|6743.6|6746|6743.2|1
1616063180000|2021-03-18 10:26:20|6746.9|6744.1|6746.9|6744.1|6747.5|6744.7|6746.9|6744.1|2
1616063190000|2021-03-18 10:26:30|6747|6744.2|6750.9|6748.1|6750.9|6748.1|6746.9|6744.1|120
1616063200000|2021-03-18 10:26:40|6750.5|6747.7|6753.4|6750.6|6753.4|6750.6|6750.5|6747.7|26
1616063210000|2021-03-18 10:26:50|6753.9|6751.1|6752.9|6750.1|6754|6751.2|6752.9|6750.1|16
1616063220000|2021-03-18 10:27:00|6752.5|6749.7|6752.2|6749.4|6752.5|6749.7|6752.2|6749.4|23
1616063230000|2021-03-18 10:27:10|6751.9|6749.1|6751.9|6749.1|6751.9|6749.1|6750.9|6748.1|54
1616063240000|2021-03-18 10:27:20|6752.9|6750.1|6753.5|6750.7|6753.5|6750.7|6752.7|6749.9|16
1616063250000|2021-03-18 10:27:30|6752.9|6750.1|6752|6749.2|6752.9|6750.1|6751.9|6749.1|6
1616063260000|2021-03-18 10:27:40|6752.7|6749.9|6751.9|6749.1|6752.7|6749.9|6751.9|6749.1|2
1616063270000|2021-03-18 10:27:50|6751.2|6748.4|6751.9|6749.1|6752|6749.2|6749.9|6747.1|7
1616063280000|2021-03-18 10:28:00|6752.2|6749.4|6751.9|6749.1|6752.9|6750.1|6751.9|6749.1|5
1616063290000|2021-03-18 10:28:10|6750.9|6748.1|6751.7|6748.9|6751.9|6749.1|6750.9|6748.1|6
1616063300000|2021-03-18 10:28:20|6751.5|6748.7|6750.7|6747.9|6751.5|6748.7|6750.7|6747.9|5
1616063310000|2021-03-18 10:28:30|6750.9|6748.1|6750.7|6747.9|6750.9|6748.1|6750.2|6747.4|2
1616063320000|2021-03-18 10:28:40|6750.2|6747.4|6750.7|6747.9|6750.7|6747.9|6749.9|6747.1|4
1616063340000|2021-03-18 10:29:00|6750.2|6747.4|6750.2|6747.4|6750.2|6747.4|6750.2|6747.4|1
1616063350000|2021-03-18 10:29:10|6749.9|6747.1|6749.7|6746.9|6749.9|6747.1|6748.7|6745.9|7
1616063360000|2021-03-18 10:29:20|6749.5|6746.7|6749.9|6747.1|6749.9|6747.1|6749.2|6746.4|1
1616063370000|2021-03-18 10:29:30|6750.7|6747.9|6749.9|6747.1|6750.7|6747.9|6749.4|6746.6|5
1616063380000|2021-03-18 10:29:40|6750|6747.2|6748.7|6745.9|6750.4|6747.6|6748.7|6745.9|3
1616063390000|2021-03-18 10:29:50|6748.4|6745.6|6747.7|6744.9|6748.4|6745.6|6747.7|6744.9|2
1616063400000|2021-03-18 10:30:00|6747.9|6745.1|6747.4|6744.6|6748.9|6746.1|6747.4|6744.6|22
1616063410000|2021-03-18 10:30:10|6747.2|6744.4|6748|6745.2|6748|6745.2|6746.9|6744.1|4
1616063420000|2021-03-18 10:30:20|6747.9|6745.1|6747.9|6745.1|6747.9|6745.1|6747.9|6745.1|0
1616063430000|2021-03-18 10:30:30|6748.4|6745.6|6748.4|6745.6|6749|6746.2|6748.4|6745.6|3
1616063440000|2021-03-18 10:30:40|6748.9|6746.1|6748.9|6746.1|6750.5|6747.7|6748.7|6745.9|2
1616063450000|2021-03-18 10:30:50|6749|6746.2|6751.4|6748.6|6751.4|6748.6|6748.9|6746.1|3
1616063460000|2021-03-18 10:31:00|6751.2|6748.4|6752.4|6749.6|6752.4|6749.6|6751.2|6748.4|1
1616063470000|2021-03-18 10:31:10|6751.9|6749.1|6751.2|6748.4|6751.9|6749.1|6751.2|6748.4|0
1616063480000|2021-03-18 10:31:20|6751.4|6748.6|6751.7|6748.9|6752.4|6749.6|6751.2|6748.4|17
1616063490000|2021-03-18 10:31:30|6751.9|6749.1|6752.9|6750.1|6752.9|6750.1|6751.7|6748.9|1
1616063500000|2021-03-18 10:31:40|6753.4|6750.6|6753.4|6750.6|6753.4|6750.6|6753.4|6750.6|2
1616063510000|2021-03-18 10:31:50|6753.7|6750.9|6753.9|6751.1|6753.9|6751.1|6753.2|6750.4|4
1616063520000|2021-03-18 10:32:00|6754.2|6751.4|6753.2|6750.4|6754.4|6751.6|6753.2|6750.4|5
1616063530000|2021-03-18 10:32:10|6753.4|6750.6|6753.9|6751.1|6753.9|6751.1|6753.2|6750.4|3
1616063540000|2021-03-18 10:32:20|6753.7|6750.9|6753.7|6750.9|6753.9|6751.1|6753.2|6750.4|4
1616063550000|2021-03-18 10:32:30|6753.2|6750.4|6752.5|6749.7|6753.2|6750.4|6752.2|6749.4|11
1616063560000|2021-03-18 10:32:40|6752.9|6750.1|6752.9|6750.1|6752.9|6750.1|6752.9|6750.1|6
1616063570000|2021-03-18 10:32:50|6752.7|6749.9|6750.2|6747.4|6752.7|6749.9|6750.2|6747.4|15
1616063580000|2021-03-18 10:33:00|6749.9|6747.1|6749.2|6746.4|6749.9|6747.1|6749.2|6746.4|4
1616063590000|2021-03-18 10:33:10|6749.4|6746.6|6750.7|6747.9|6751|6748.2|6749.4|6746.6|20
1616063600000|2021-03-18 10:33:20|6750.9|6748.1|6749.4|6746.6|6751|6748.2|6748.9|6746.1|6
1616063610000|2021-03-18 10:33:30|6749.9|6747.1|6750.9|6748.1|6751.4|6748.6|6748.9|6746.1|19
1616063620000|2021-03-18 10:33:40|6751|6748.2|6750.9|6748.1|6751|6748.2|6750.9|6748.1|0
1616063630000|2021-03-18 10:33:50|6751.5|6748.7|6754.9|6752.1|6755.9|6753.1|6751.5|6748.7|68
1616063640000|2021-03-18 10:34:00|6755.2|6752.4|6759.4|6756.6|6759.5|6756.7|6755.2|6752.4|65
1616063650000|2021-03-18 10:34:10|6758.9|6756.1|6758|6755.2|6759.5|6756.7|6758|6755.2|15
1616063660000|2021-03-18 10:34:20|6758.2|6755.4|6759.5|6756.7|6759.5|6756.7|6758.2|6755.4|24
1616063680000|2021-03-18 10:34:40|6758.5|6755.7|6758.2|6755.4|6759|6756.2|6758|6755.2|38
1616063690000|2021-03-18 10:34:50|6758.9|6756.1|6762.5|6759.7|6763.5|6760.7|6758.9|6756.1|302
1616063700000|2021-03-18 10:35:00|6761.5|6758.7|6761|6758.2|6761.7|6758.9|6760.4|6757.6|9
1616063710000|2021-03-18 10:35:10|6760.9|6758.1|6760.5|6757.7|6761|6758.2|6759.5|6756.7|14
1616063720000|2021-03-18 10:35:20|6761.2|6758.4|6762.2|6759.4|6763|6760.2|6760.5|6757.7|17
1616063730000|2021-03-18 10:35:30|6762.4|6759.6|6761.7|6758.9|6762.7|6759.9|6761.5|6758.7|6
1616063740000|2021-03-18 10:35:40|6761.5|6758.7|6761.2|6758.4|6761.5|6758.7|6760.6|6757.8|6
1616063750000|2021-03-18 10:35:50|6761|6758.2|6760.7|6757.9|6761|6758.2|6760.2|6757.4|22
1616063760000|2021-03-18 10:36:00|6760.2|6757.4|6759.4|6756.6|6761|6758.2|6759.2|6756.4|11
1616063770000|2021-03-18 10:36:10|6759.2|6756.4|6759.2|6756.4|6759.2|6756.4|6758.2|6755.4|30
1616063780000|2021-03-18 10:36:20|6758.7|6755.9|6758.9|6756.1|6759.2|6756.4|6757.5|6754.7|9
1616063790000|2021-03-18 10:36:30|6759.2|6756.4|6757.7|6754.9|6759.2|6756.4|6756.2|6753.4|16
1616063800000|2021-03-18 10:36:40|6758.2|6755.4|6757.7|6754.9|6758.2|6755.4|6757.7|6754.9|5
1616063810000|2021-03-18 10:36:50|6757.5|6754.7|6757.7|6754.9|6758.2|6755.4|6757.5|6754.7|2
1616063820000|2021-03-18 10:37:00|6757.5|6754.7|6757.7|6754.9|6758.5|6755.7|6757.5|6754.7|23
1616063830000|2021-03-18 10:37:10|6757.5|6754.7|6757.7|6754.9|6757.9|6755.1|6757.5|6754.7|12
1616063840000|2021-03-18 10:37:20|6758.2|6755.4|6756.9|6754.1|6758.2|6755.4|6756.7|6753.9|16
1616063850000|2021-03-18 10:37:30|6757.2|6754.4|6759.2|6756.4|6759.2|6756.4|6757.2|6754.4|110
1616063860000|2021-03-18 10:37:40|6758.9|6756.1|6759|6756.2|6759|6756.2|6758.5|6755.7|35
1616063870000|2021-03-18 10:37:50|6758.9|6756.1|6757.5|6754.7|6758.9|6756.1|6757.5|6754.7|2
1616063880000|2021-03-18 10:38:00|6757.2|6754.4|6757.2|6754.4|6758|6755.2|6756.5|6753.7|18
1616063890000|2021-03-18 10:38:10|6757.9|6755.1|6757.2|6754.4|6759.5|6756.7|6757.2|6754.4|78
1616063900000|2021-03-18 10:38:20|6757.5|6754.7|6757.5|6754.7|6757.5|6754.7|6757.5|6754.7|7
1616063910000|2021-03-18 10:38:30|6757.2|6754.4|6757.5|6754.7|6757.5|6754.7|6757.2|6754.4|4
1616063920000|2021-03-18 10:38:40|6757.2|6754.4|6757.5|6754.7|6757.5|6754.7|6757.2|6754.4|2
1616063930000|2021-03-18 10:38:50|6756.5|6753.7|6755.2|6752.4|6756.5|6753.7|6755.2|6752.4|23
1616063940000|2021-03-18 10:39:00|6755|6752.2|6753.2|6750.4|6755.7|6752.9|6752.2|6749.4|58
1616063950000|2021-03-18 10:39:10|6753|6750.2|6753|6750.2|6753.2|6750.4|6752.5|6749.7|5
1616063960000|2021-03-18 10:39:20|6753.2|6750.4|6754.2|6751.4|6754.2|6751.4|6753.2|6750.4|7
1616063970000|2021-03-18 10:39:30|6754.9|6752.1|6754.2|6751.4|6755.2|6752.4|6754.2|6751.4|9
1616063980000|2021-03-18 10:39:40|6754|6751.2|6754.2|6751.4|6754.5|6751.7|6754|6751.2|7
1616063990000|2021-03-18 10:39:50|6754|6751.2|6754|6751.2|6754.2|6751.4|6754|6751.2|0
1616064000000|2021-03-18 10:40:00|6753.9|6751.1|6754|6751.2|6754|6751.2|6753.5|6750.7|15
1616064010000|2021-03-18 10:40:10|6755.5|6752.7|6756|6753.2|6757.2|6754.4|6755.5|6752.7|13
1616064020000|2021-03-18 10:40:20|6756.5|6753.7|6757|6754.2|6757|6754.2|6756|6753.2|2
1616064030000|2021-03-18 10:40:30|6757.2|6754.4|6755|6752.2|6757.2|6754.4|6754.5|6751.7|33
1616064040000|2021-03-18 10:40:40|6754.5|6751.7|6754.5|6751.7|6754.5|6751.7|6754.5|6751.7|3
1616064050000|2021-03-18 10:40:50|6754.7|6751.9|6756.5|6753.7|6756.5|6753.7|6754.7|6751.9|7
1616064060000|2021-03-18 10:41:00|6755.5|6752.7|6755|6752.2|6755.5|6752.7|6755|6752.2|72
1616064070000|2021-03-18 10:41:10|6754.9|6752.1|6753.7|6750.9|6754.9|6752.1|6753.5|6750.7|5
1616064080000|2021-03-18 10:41:20|6753.9|6751.1|6754|6751.2|6754|6751.2|6753.5|6750.7|0
1616064100000|2021-03-18 10:41:40|6754.2|6751.4|6754.5|6751.7|6754.5|6751.7|6754|6751.2|0
1616064110000|2021-03-18 10:41:50|6755|6752.2|6756|6753.2|6756|6753.2|6755|6752.2|3
1616064120000|2021-03-18 10:42:00|6755.5|6752.7|6755|6752.2|6755.5|6752.7|6755|6752.2|2
1616064130000|2021-03-18 10:42:10|6755.2|6752.4|6755.9|6753.1|6756|6753.2|6755.2|6752.4|7
1616064140000|2021-03-18 10:42:20|6755.5|6752.7|6755|6752.2|6755.5|6752.7|6754.5|6751.7|16
1616064150000|2021-03-18 10:42:30|6754.9|6752.1|6754.2|6751.4|6754.9|6752.1|6754|6751.2|2
1616064160000|2021-03-18 10:42:40|6753.9|6751.1|6753.9|6751.1|6753.9|6751.1|6753.5|6750.7|8
1616064170000|2021-03-18 10:42:50|6754.5|6751.7|6755|6752.2|6755|6752.2|6754|6751.2|2
1616064180000|2021-03-18 10:43:00|6754.5|6751.7|6754.5|6751.7|6754.5|6751.7|6754|6751.2|3
1616064190000|2021-03-18 10:43:10|6754.2|6751.4|6756|6753.2|6757.2|6754.4|6754.2|6751.4|19
1616064200000|2021-03-18 10:43:20|6756.2|6753.4|6756|6753.2|6756.2|6753.4|6755.5|6752.7|18
1616064210000|2021-03-18 10:43:30|6755.9|6753.1|6755|6752.2|6755.9|6753.1|6754.2|6751.4|48
1616064220000|2021-03-18 10:43:40|6754.9|6752.1|6756.7|6753.9|6756.7|6753.9|6754.5|6751.7|14
1616064230000|2021-03-18 10:43:50|6756.9|6754.1|6756|6753.2|6756.9|6754.1|6755.5|6752.7|2
1616064240000|2021-03-18 10:44:00|6756.2|6753.4|6757.2|6754.4|6757.2|6754.4|6756.2|6753.4|13
1616064250000|2021-03-18 10:44:10|6757.5|6754.7|6758.2|6755.4|6758.2|6755.4|6757.5|6754.7|3
1616064260000|2021-03-18 10:44:20|6757.5|6754.7|6757.9|6755.1|6759.2|6756.4|6757.5|6754.7|18
1616064270000|2021-03-18 10:44:30|6757.5|6754.7|6757.5|6754.7|6758|6755.2|6756.5|6753.7|4
1616064280000|2021-03-18 10:44:40|6758|6755.2|6758|6755.2|6758|6755.2|6757.5|6754.7|0
1616064290000|2021-03-18 10:44:50|6757.5|6754.7|6757.5|6754.7|6757.5|6754.7|6757.5|6754.7|0
1616064300000|2021-03-18 10:45:00|6756.5|6753.7|6755|6752.2|6756.5|6753.7|6755|6752.2|44
1616064310000|2021-03-18 10:45:10|6754.9|6752.1|6755.7|6752.9|6756.4|6753.6|6754.4|6751.6|2
1616064320000|2021-03-18 10:45:20|6756|6753.2|6756.4|6753.6|6756.9|6754.1|6755.2|6752.4|5
1616064330000|2021-03-18 10:45:30|6756.7|6753.9|6757.2|6754.4|6757.7|6754.9|6756.7|6753.9|9
1616064340000|2021-03-18 10:45:40|6756.7|6753.9|6758|6755.2|6758.2|6755.4|6756.5|6753.7|167
1616064350000|2021-03-18 10:45:50|6757.4|6754.6|6757.5|6754.7|6757.5|6754.7|6756.5|6753.7|59
1616064360000|2021-03-18 10:46:00|6758.5|6755.7|6760.5|6757.7|6761.2|6758.4|6758.5|6755.7|12
1616064370000|2021-03-18 10:46:10|6760.2|6757.4|6759.7|6756.9|6760.2|6757.4|6759.7|6756.9|13
1616064380000|2021-03-18 10:46:20|6760.2|6757.4|6760.2|6757.4|6760.2|6757.4|6759.7|6756.9|1
1616064390000|2021-03-18 10:46:30|6760|6757.2|6760.5|6757.7|6760.5|6757.7|6759.5|6756.7|6
1616064400000|2021-03-18 10:46:40|6760.9|6758.1|6761.5|6758.7|6761.9|6759.1|6760.5|6757.7|33
1616064410000|2021-03-18 10:46:50|6761.7|6758.9|6762|6759.2|6762.2|6759.4|6761.7|6758.9|2
1616064420000|2021-03-18 10:47:00|6762.5|6759.7|6765.5|6762.7|6766.2|6763.4|6762.5|6759.7|69
1616064430000|2021-03-18 10:47:10|6765.7|6762.9|6765.2|6762.4|6766.9|6764.1|6764.5|6761.7|118
1616064440000|2021-03-18 10:47:20|6765.5|6762.7|6764.5|6761.7|6765.7|6762.9|6764.5|6761.7|28
1616064450000|2021-03-18 10:47:30|6765.2|6762.4|6766|6763.2|6767.2|6764.4|6765|6762.2|46
1616064460000|2021-03-18 10:47:40|6766.2|6763.4|6766.2|6763.4|6766.5|6763.7|6766|6763.2|28
1616064470000|2021-03-18 10:47:50|6766|6763.2|6766|6763.2|6766.2|6763.4|6765.5|6762.7|12
1616064480000|2021-03-18 10:48:00|6765.5|6762.7|6766.2|6763.4|6766.2|6763.4|6764|6761.2|23
1616064490000|2021-03-18 10:48:10|6766|6763.2|6763|6760.2|6766|6763.2|6763|6760.2|8
1616064500000|2021-03-18 10:48:20|6763.2|6760.4|6762|6759.2|6763.2|6760.4|6762|6759.2|8
1616064510000|2021-03-18 10:48:30|6761.7|6758.9|6763|6760.2|6763.2|6760.4|6760.5|6757.7|49
1616064520000|2021-03-18 10:48:40|6763.2|6760.4|6764|6761.2|6764.5|6761.7|6763.2|6760.4|11
1616064530000|2021-03-18 10:48:50|6763.5|6760.7|6763|6760.2|6763.5|6760.7|6763|6760.2|2
1616064540000|2021-03-18 10:49:00|6762.5|6759.7|6764|6761.2|6764|6761.2|6762.5|6759.7|4
1616064550000|2021-03-18 10:49:10|6764.2|6761.4|6765|6762.2|6765.5|6762.7|6764.2|6761.4|23
1616064560000|2021-03-18 10:49:20|6765.2|6762.4|6765.5|6762.7|6765.5|6762.7|6765|6762.2|1
1616064570000|2021-03-18 10:49:30|6765.2|6762.4|6764.5|6761.7|6765.7|6762.9|6764.5|6761.7|30
1616064580000|2021-03-18 10:49:40|6764|6761.2|6765|6762.2|6765|6762.2|6763.5|6760.7|6
1616064590000|2021-03-18 10:49:50|6766|6763.2|6765.5|6762.7|6766|6763.2|6765.5|6762.7|1
1616064600000|2021-03-18 10:50:00|6765.7|6762.9|6765.5|6762.7|6766.2|6763.4|6765.5|6762.7|4
1616064610000|2021-03-18 10:50:10|6766|6763.2|6766|6763.2|6766|6763.2|6766|6763.2|6
1616064620000|2021-03-18 10:50:20|6765.5|6762.7|6765|6762.2|6766|6763.2|6764.5|6760.8|116
1616064630000|2021-03-18 10:50:30|6765.2|6762.4|6765.2|6762.4|6765.2|6762.4|6765.2|6762.4|1
1616064640000|2021-03-18 10:50:40|6765.5|6762.7|6766|6763.2|6768.5|6765.7|6765.5|6762.7|39
1616064650000|2021-03-18 10:50:50|6765.8|6763|6766.2|6763.4|6766.2|6763.4|6765.2|6762.4|3
1616064660000|2021-03-18 10:51:00|6766|6763.2|6766|6763.2|6766.2|6763.4|6765.5|6762.7|15
1616064670000|2021-03-18 10:51:10|6765.7|6762.9|6765.5|6762.7|6766|6763.2|6765|6762.2|10
1616064680000|2021-03-18 10:51:20|6765.8|6763|6764.5|6761.7|6770.3|6765.7|6764.5|6759.6|234
1616064690000|2021-03-18 10:51:30|6765.2|6762.4|6765.5|6762.7|6766.2|6763.4|6765.2|6762.4|10
1616064700000|2021-03-18 10:51:40|6765.2|6762.4|6766.2|6763.4|6766.2|6763.4|6765|6762.2|8
1616064710000|2021-03-18 10:51:50|6766|6763.2|6766.2|6763.4|6766.2|6763.4|6765.5|6762.7|14
1616064720000|2021-03-18 10:52:00|6767|6764.2|6766|6763.2|6767|6764.2|6765.2|6762.4|53
1616064730000|2021-03-18 10:52:10|6766.2|6763.4|6768|6765.2|6768.2|6765.4|6766|6763.2|17
1616064740000|2021-03-18 10:52:20|6767.5|6764.7|6768.5|6765.7|6768.5|6765.7|6767.2|6764.4|6
1616064750000|2021-03-18 10:52:30|6768.2|6765.4|6769.5|6766.7|6769.5|6766.7|6768.2|6765.4|49
1616064760000|2021-03-18 10:52:40|6770|6767.2|6771.5|6768.7|6772.4|6769.6|6770|6767.2|221
1616064770000|2021-03-18 10:52:50|6771.2|6768.4|6773.5|6770.7|6773.5|6770.7|6771|6768.2|46
1616064780000|2021-03-18 10:53:00|6773.9|6771.1|6774.5|6771.7|6774.5|6771.7|6773.8|6771|167
1616064790000|2021-03-18 10:53:10|6775.5|6772.7|6779.5|6776.7|6780.5|6777.7|6775.5|6772.7|313
1616064800000|2021-03-18 10:53:20|6778.9|6776.1|6779|6776.2|6779.2|6776.4|6778.5|6775.7|49
1616064810000|2021-03-18 10:53:30|6779.2|6776.4|6781.5|6778.7|6782.5|6779.7|6779|6776.2|19
1616064820000|2021-03-18 10:53:40|6781|6778.2|6780.5|6777.7|6782|6779.2|6780.2|6777.4|92
1616064830000|2021-03-18 10:53:50|6780.2|6777.4|6778.7|6775.9|6780.2|6777.4|6777.4|6774.6|95
1616064840000|2021-03-18 10:54:00|6778.2|6775.4|6777.7|6774.9|6778.2|6775.4|6776.2|6773.4|53
1616064850000|2021-03-18 10:54:10|6777.5|6774.7|6780.5|6777.7|6781.2|6778.4|6777.5|6774.7|32
1616064860000|2021-03-18 10:54:20|6780.8|6778|6778.2|6775.4|6781.2|6778.4|6777.8|6775|15
1616064870000|2021-03-18 10:54:30|6778.4|6775.6|6782.5|6779.7|6783|6780.2|6778.4|6775.6|46
1616064880000|2021-03-18 10:54:40|6782.2|6779.4|6782.2|6779.4|6782.9|6780.1|6781|6778.2|188
1616064890000|2021-03-18 10:54:50|6781.9|6779.1|6781|6778.2|6781.9|6779.1|6780.5|6777.7|27
1616064900000|2021-03-18 10:55:00|6780.7|6777.9|6778.2|6775.4|6780.7|6777.9|6777.5|6774.7|25
1616064910000|2021-03-18 10:55:10|6778|6775.2|6778.2|6775.4|6779.5|6776.7|6777.5|6774.7|58
1616064920000|2021-03-18 10:55:20|6778.5|6775.7|6781.2|6778.4|6783.5|6780.7|6778.5|6775.7|77
1616064930000|2021-03-18 10:55:30|6782|6779.2|6780.5|6777.7|6783.2|6780.4|6780.5|6777.7|27
1616064940000|2021-03-18 10:55:40|6780.2|6777.4|6778.2|6775.4|6780.2|6777.4|6778|6775.2|59
1616064950000|2021-03-18 10:55:50|6778|6775.2|6778.5|6775.7|6778.5|6775.7|6776.9|6774.1|109
1616064960000|2021-03-18 10:56:00|6778.2|6775.4|6779.5|6776.7|6779.7|6776.9|6778.2|6775.4|71
1616064970000|2021-03-18 10:56:10|6780.2|6777.4|6777.5|6774.7|6781|6778.2|6777.5|6774.7|26
1616064980000|2021-03-18 10:56:20|6777.8|6775|6777.4|6774.6|6778.2|6775.4|6777.2|6774.4|19
1616064990000|2021-03-18 10:56:30|6777.7|6774.9|6778.5|6775.7|6779.2|6776.4|6777.7|6774.9|2
1616065000000|2021-03-18 10:56:40|6779.2|6776.4|6779.2|6776.4|6779.2|6776.4|6779.2|6776.4|7
1616065010000|2021-03-18 10:56:50|6779|6776.2|6779|6776.2|6779.7|6776.9|6779|6776.2|10
1616065020000|2021-03-18 10:57:00|6779.2|6776.4|6782.2|6779.4|6783.2|6780.4|6779|6776.2|19
1616065030000|2021-03-18 10:57:10|6782|6779.2|6779|6776.2|6782|6779.2|6779|6776.2|19
1616065040000|2021-03-18 10:57:20|6779.2|6776.4|6781.9|6779.1|6781.9|6779.1|6779|6776.2|25
1616065050000|2021-03-18 10:57:30|6782.2|6779.4|6780.7|6777.9|6782.2|6779.4|6780.5|6777.7|11
1616065060000|2021-03-18 10:57:40|6780.9|6778.1|6780|6777.2|6780.9|6778.1|6780|6777.2|20
1616065070000|2021-03-18 10:57:50|6780.2|6777.4|6780.2|6777.4|6780.2|6777.4|6780|6777.2|8
1616065080000|2021-03-18 10:58:00|6780.5|6777.7|6781.2|6778.4|6781.2|6778.4|6780.2|6777.4|9
1616065090000|2021-03-18 10:58:10|6781|6778.2|6780.7|6777.9|6781.2|6778.4|6780.7|6777.9|3
1616065100000|2021-03-18 10:58:20|6781.2|6778.4|6781|6778.2|6781.5|6778.7|6781|6778.2|7
1616065110000|2021-03-18 10:58:30|6781.2|6778.4|6781.7|6778.9|6782.7|6779.9|6781.2|6778.4|21
1616065120000|2021-03-18 10:58:40|6782.2|6779.4|6782.2|6779.4|6782.2|6779.4|6781.2|6778.4|4
1616065130000|2021-03-18 10:58:50|6782|6779.2|6781.7|6778.9|6782.2|6779.4|6781.2|6778.4|3
1616065140000|2021-03-18 10:59:00|6782|6779.2|6784.2|6781.4|6784.9|6782.1|6781.7|6778.9|66
1616065150000|2021-03-18 10:59:10|6783.7|6780.9|6783.2|6780.4|6783.9|6781.1|6782.2|6779.4|31
1616065160000|2021-03-18 10:59:20|6783.5|6780.7|6783.5|6780.7|6784.2|6781.4|6782.5|6779.7|36
1616065170000|2021-03-18 10:59:30|6783.2|6780.4|6782.7|6779.9|6783.7|6780.9|6782.5|6779.7|5
1616065180000|2021-03-18 10:59:40|6783.2|6780.4|6781.5|6778.7|6784.2|6781.4|6781.5|6778.7|6
1616065190000|2021-03-18 10:59:50|6782.2|6779.4|6782|6779.2|6782.7|6779.9|6780.2|6777.4|26
1616065200000|2021-03-18 11:00:00|6782.2|6779.4|6783.7|6780.9|6783.9|6781.1|6781.2|6778.4|8
1616065210000|2021-03-18 11:00:10|6784|6781.2|6784|6781.2|6784.9|6782.1|6783.7|6780.9|109
1616065220000|2021-03-18 11:00:20|6783.7|6780.9|6784.7|6781.9|6784.9|6782.1|6783.5|6780.7|30
1616065230000|2021-03-18 11:00:30|6784.9|6782.1|6787.7|6784.9|6789|6786.2|6784.9|6782.1|138
1616065240000|2021-03-18 11:00:40|6787.9|6785.1|6787.2|6784.4|6787.9|6785.1|6787.2|6784.4|9
1616065250000|2021-03-18 11:00:50|6786.2|6783.4|6787.2|6784.4|6787.2|6784.4|6785.5|6782.7|102
1616065260000|2021-03-18 11:01:00|6786.2|6783.4|6786.2|6783.4|6787.2|6784.4|6786.2|6783.4|62
1616065270000|2021-03-18 11:01:10|6785.7|6782.9|6790.2|6787.4|6790.2|6787.4|6785.5|6782.7|58
1616065280000|2021-03-18 11:01:20|6789.7|6786.9|6788.9|6786.1|6790|6787.2|6788.9|6786.1|120
1616065290000|2021-03-18 11:01:30|6787.9|6785.1|6787.9|6785.1|6787.9|6785.1|6787.4|6784.6|10
1616065300000|2021-03-18 11:01:40|6787.5|6784.7|6787.9|6785.1|6788.5|6785.7|6786.9|6784.1|41
1616065310000|2021-03-18 11:01:50|6788.6|6785.8|6788.5|6785.7|6789.5|6786.7|6788.4|6785.6|44
1616065320000|2021-03-18 11:02:00|6788.9|6786.1|6787.4|6784.6|6789.9|6787.1|6786.9|6784.1|41
1616065330000|2021-03-18 11:02:10|6787.2|6784.4|6785|6782.2|6787.9|6785.1|6784.9|6782.1|22
1616065340000|2021-03-18 11:02:20|6785.5|6782.7|6784.9|6782.1|6785.9|6783.1|6784.9|6782.1|13
1616065350000|2021-03-18 11:02:30|6784.7|6781.9|6783.5|6780.7|6784.7|6781.9|6783.2|6780.4|21
1616065360000|2021-03-18 11:02:40|6783.4|6780.6|6783.5|6780.7|6784.2|6781.4|6782.5|6779.7|7
1616065370000|2021-03-18 11:02:50|6783.2|6780.4|6782.5|6779.7|6783.2|6780.4|6782.5|6779.7|8
1616065380000|2021-03-18 11:03:00|6782.7|6779.9|6782.7|6779.9|6783.5|6780.7|6782.5|6779.7|5
1616065390000|2021-03-18 11:03:10|6783.2|6780.4|6783|6780.2|6783.2|6780.4|6783|6780.2|2
1616065400000|2021-03-18 11:03:20|6782.5|6779.7|6780.5|6777.7|6783.5|6780.7|6780.5|6777.7|46
1616065410000|2021-03-18 11:03:30|6781|6778.2|6778.2|6775.4|6781.2|6778.4|6778.2|6775.4|21
1616065420000|2021-03-18 11:03:40|6778.5|6775.7|6778.5|6775.7|6778.7|6775.9|6778|6775.2|14
1616065430000|2021-03-18 11:03:50|6778.2|6775.4|6780.2|6777.4|6780.2|6777.4|6778|6775.2|13
1616065440000|2021-03-18 11:04:00|6780|6777.2|6779.5|6776.7|6780.5|6777.7|6779.5|6776.7|2
1616065450000|2021-03-18 11:04:10|6777.5|6774.7|6777.5|6774.7|6777.5|6774.7|6777.5|6774.7|88
1616065460000|2021-03-18 11:04:20|6778.2|6775.4|6774.2|6771.4|6780.6|6775.4|6774.2|6770.6|446
1616065470000|2021-03-18 11:04:30|6773.8|6771|6774.8|6772|6775.3|6772.5|6773.3|6770.5|20
1616065480000|2021-03-18 11:04:40|6775.2|6772.4|6774.7|6771.9|6775.8|6773|6773.8|6771|62
1616065490000|2021-03-18 11:04:50|6773.8|6771|6773.8|6771|6774.2|6771.4|6773.3|6770.5|1
1616065500000|2021-03-18 11:05:00|6774.3|6771.5|6776.5|6773.7|6776.8|6774|6773.2|6770.4|59
1616065510000|2021-03-18 11:05:10|6776.7|6773.9|6776|6773.2|6776.7|6773.9|6775.3|6772.5|10
1616065520000|2021-03-18 11:05:20|6776.5|6773.7|6774.5|6771.7|6776.8|6774|6774.2|6771.4|14
1616065530000|2021-03-18 11:05:30|6774.2|6771.4|6774.3|6771.5|6774.8|6772|6774.2|6771.4|3
1616065540000|2021-03-18 11:05:40|6774.2|6771.4|6775.5|6772.7|6776.2|6773.4|6774.2|6771.4|19
1616065550000|2021-03-18 11:05:50|6775.3|6772.5|6773.8|6771|6775.3|6772.5|6773.2|6770.4|13
1616065560000|2021-03-18 11:06:00|6773.7|6770.9|6772.8|6770|6773.8|6771|6772.8|6770|18
1616065570000|2021-03-18 11:06:10|6773.3|6770.5|6772.8|6770|6773.3|6770.5|6772.8|6770|2
1616065580000|2021-03-18 11:06:20|6773.3|6770.5|6773|6770.2|6773.3|6770.5|6772.2|6769.4|37
1616065590000|2021-03-18 11:06:30|6773.2|6770.4|6772|6769.2|6773.2|6770.4|6771.8|6769|31
1616065600000|2021-03-18 11:06:40|6771.8|6769|6772|6769.2|6772|6769.2|6771|6768.2|8
1616065610000|2021-03-18 11:06:50|6771.8|6769|6773|6770.2|6773|6770.2|6771.8|6769|1
1616065620000|2021-03-18 11:07:00|6772.8|6770|6771.8|6769|6772.8|6770|6771.3|6768.5|11
1616065630000|2021-03-18 11:07:10|6772|6769.2|6771.8|6769|6772|6769.2|6771.8|6769|0
1616065640000|2021-03-18 11:07:20|6771.5|6768.7|6770.8|6768|6772.8|6770|6770.8|6768|27
1616065650000|2021-03-18 11:07:30|6771|6768.2|6770.2|6767.4|6771.5|6768.7|6770.2|6767.4|13
1616065660000|2021-03-18 11:07:40|6770.5|6767.7|6770.5|6767.7|6770.8|6768|6770.2|6767.4|3
1616065670000|2021-03-18 11:07:50|6770.2|6767.4|6769.2|6766.4|6770.2|6767.4|6769.2|6766.4|12
1616065680000|2021-03-18 11:08:00|6769.3|6766.5|6769.3|6766.5|6769.8|6767|6769.3|6766.5|3
1616065690000|2021-03-18 11:08:10|6769.8|6767|6769.8|6767|6770.3|6767.5|6769.2|6766.4|15
1616065700000|2021-03-18 11:08:20|6769.2|6766.4|6770.8|6768|6770.8|6768|6769.2|6766.4|5
1616065710000|2021-03-18 11:08:30|6770.2|6767.4|6770.3|6767.5|6770.8|6768|6769.2|6766.4|15
1616065720000|2021-03-18 11:08:40|6770.2|6767.4|6768.5|6765.7|6770.3|6767.5|6768.2|6765.4|16
1616065730000|2021-03-18 11:08:50|6769.3|6766.5|6769.3|6766.5|6770|6767.2|6769.3|6766.5|6
1616065740000|2021-03-18 11:09:00|6769.5|6766.7|6770.3|6767.5|6770.5|6767.7|6769.3|6766.5|5
1616065750000|2021-03-18 11:09:10|6770.7|6767.9|6770.8|6768|6770.8|6768|6770.3|6767.5|2
1616065760000|2021-03-18 11:09:20|6771.3|6768.5|6772.3|6769.5|6773.3|6770.5|6770.8|6768|37
1616065770000|2021-03-18 11:09:30|6772.7|6769.9|6771.5|6768.7|6773.3|6770.5|6771.5|6768.7|66
1616065780000|2021-03-18 11:09:40|6771.8|6769|6770.8|6768|6771.8|6769|6770|6767.2|50
1616065790000|2021-03-18 11:09:50|6770.2|6767.4|6770.3|6767.5|6770.3|6767.5|6770.2|6767.4|1
1616065800000|2021-03-18 11:10:00|6770|6767.2|6771.2|6768.4|6771.2|6768.4|6770|6767.2|14
1616065810000|2021-03-18 11:10:10|6771|6768.2|6769.5|6766.7|6771.2|6768.4|6769.3|6766.5|11
1616065820000|2021-03-18 11:10:20|6769.2|6766.4|6768.2|6765.4|6769.2|6766.4|6767.7|6764.9|10
1616065830000|2021-03-18 11:10:30|6768.8|6766|6770|6767.2|6770.2|6767.4|6768.8|6766|2
1616065840000|2021-03-18 11:10:40|6770.2|6767.4|6770|6767.2|6770.2|6767.4|6770|6767.2|0
1616065850000|2021-03-18 11:10:50|6770.2|6767.4|6769.8|6767|6770.2|6767.4|6769.8|6767|2
1616065860000|2021-03-18 11:11:00|6769.2|6766.4|6769.5|6766.7|6770|6767.2|6769.2|6766.4|47
1616065870000|2021-03-18 11:11:10|6769.2|6766.4|6768.5|6765.7|6769.2|6766.4|6768.3|6765.5|4
1616065880000|2021-03-18 11:11:20|6768.8|6766|6769|6766.2|6769.5|6766.7|6768.8|6766|4
1616065890000|2021-03-18 11:11:30|6769.2|6766.4|6771.8|6769|6771.8|6769|6769.2|6766.4|7
1616065900000|2021-03-18 11:11:40|6772.2|6769.4|6771|6768.2|6772.5|6769.7|6771|6768.2|9
1616065910000|2021-03-18 11:11:50|6770.8|6768|6770.3|6767.5|6771|6768.2|6770.3|6767.5|0
1616065920000|2021-03-18 11:12:00|6769.8|6767|6770|6767.2|6770|6767.2|6769.7|6766.9|3
1616065930000|2021-03-18 11:12:10|6770.8|6768|6770.8|6768|6771.5|6768.7|6770.8|6768|0
1616065940000|2021-03-18 11:12:20|6770.5|6767.7|6770.8|6768|6770.8|6768|6769.8|6767|7
1616065950000|2021-03-18 11:12:30|6769.8|6767|6768.3|6765.5|6769.8|6767|6768.3|6765.5|30
1616065960000|2021-03-18 11:12:40|6768.2|6765.4|6768.7|6765.9|6768.8|6766|6767.8|6765|3
1616065970000|2021-03-18 11:12:50|6768.8|6766|6769.3|6766.5|6769.3|6766.5|6768.8|6766|3
1616065980000|2021-03-18 11:13:00|6769.8|6767|6770.3|6767.5|6770.8|6768|6769.3|6766.5|86
1616065990000|2021-03-18 11:13:10|6770.5|6767.7|6769.7|6766.9|6770.8|6768|6769.7|6766.9|0
1616066000000|2021-03-18 11:13:20|6769.2|6766.4|6769.5|6766.7|6769.5|6766.7|6769.2|6766.4|0
1616066010000|2021-03-18 11:13:30|6770.2|6767.4|6769.8|6767|6770.2|6767.4|6769.2|6766.4|28
1616066020000|2021-03-18 11:13:40|6769.7|6766.9|6770|6767.2|6770|6767.2|6769.3|6766.5|24
1616066030000|2021-03-18 11:13:50|6771|6768.2|6769.8|6767|6771|6768.2|6769.8|6767|30
1616066040000|2021-03-18 11:14:00|6769|6766.2|6768.8|6766|6769|6766.2|6768.7|6765.9|19
1616066050000|2021-03-18 11:14:10|||||||||1
1616066060000|2021-03-18 11:14:20|6768.5|6765.7|6766.2|6763.4|6768.5|6765.7|6766.2|6763.4|81
1616066070000|2021-03-18 11:14:30|6766.7|6763.9|6765.2|6762.4|6766.8|6764|6765.2|6762.4|9
1616066080000|2021-03-18 11:14:40|6765.3|6762.5|6765.7|6762.9|6765.7|6762.9|6764.8|6762|9
1616066090000|2021-03-18 11:14:50|6765.2|6762.4|6765.5|6762.7|6765.5|6762.7|6763.8|6761|6
1616066100000|2021-03-18 11:15:00|6766|6763.2|6766.7|6763.9|6766.8|6764|6766|6763.2|13
1616066110000|2021-03-18 11:15:10|6766.3|6763.5|6765.7|6762.9|6766.3|6763.5|6765.3|6762.5|1
1616066120000|2021-03-18 11:15:20|6765.2|6762.4|6763.7|6760.9|6765.2|6762.4|6762.8|6760|22
1616066130000|2021-03-18 11:15:30|6763.2|6760.4|6764.5|6761.7|6764.5|6761.7|6763.2|6760.4|7
1616066140000|2021-03-18 11:15:40|6764.3|6761.5|6763.3|6760.5|6765.3|6762.5|6763.3|6760.5|19
1616066150000|2021-03-18 11:15:50|6763.5|6760.7|6764.5|6761.7|6764.5|6761.7|6763.3|6760.5|32
1616066160000|2021-03-18 11:16:00|6764.3|6761.5|6763.5|6760.7|6765.2|6762.4|6763.5|6760.7|4
1616066170000|2021-03-18 11:16:10|6763.8|6761|6765|6762.2|6765.5|6762.7|6763.8|6761|8
1616066180000|2021-03-18 11:16:20|6765.5|6762.7|6765.5|6762.7|6765.5|6762.7|6765|6762.2|0
1616066190000|2021-03-18 11:16:30|6765|6762.2|6764|6761.2|6765|6762.2|6764|6761.2|1
1616066200000|2021-03-18 11:16:40|6763.8|6761|6764.5|6761.7|6764.5|6761.7|6763.8|6761|12
1616066210000|2021-03-18 11:16:50|6764.3|6761.5|6764.2|6761.4|6764.8|6762|6764|6761.2|8
1616066220000|2021-03-18 11:17:00|6763.8|6761|6766.2|6763.4|6766.2|6763.4|6763.8|6761|73
1616066230000|2021-03-18 11:17:10|6766.3|6763.5|6767|6764.2|6767|6764.2|6766.3|6763.5|2
1616066240000|2021-03-18 11:17:20|6767.5|6764.7|6768.5|6765.7|6768.5|6765.7|6767.5|6764.7|6
1616066250000|2021-03-18 11:17:30|6768.3|6765.5|6767.3|6764.5|6768.5|6765.7|6767.3|6764.5|3
1616066260000|2021-03-18 11:17:40|6767|6764.2|6766.8|6764|6767|6764.2|6766.8|6764|2
1616066270000|2021-03-18 11:17:50|6767|6764.2|6765|6762.2|6767|6764.2|6764.8|6762|4
1616066280000|2021-03-18 11:18:00|6765.3|6762.5|6765.3|6762.5|6765.8|6763|6765.3|6762.5|1
1616066290000|2021-03-18 11:18:10|6765.1|6762.3|6765.5|6762.7|6765.5|6762.7|6764.8|6762|14
1616066300000|2021-03-18 11:18:20|6765.8|6763|6766.6|6763.8|6766.8|6764|6765.8|6763|3
1616066310000|2021-03-18 11:18:30|6766.3|6763.5|6766.5|6763.7|6766.6|6763.8|6764.8|6762|16
1616066320000|2021-03-18 11:18:40|6766.8|6764|6766.8|6764|6766.8|6764|6766.1|6763.3|1
1616066330000|2021-03-18 11:18:50|6766.6|6763.8|6767.8|6765|6767.8|6765|6766.1|6763.3|6
1616066340000|2021-03-18 11:19:00|6767.3|6764.5|6766.1|6763.3|6767.3|6764.5|6766.1|6763.3|7
1616066350000|2021-03-18 11:19:10|6766.3|6763.5|6766.8|6764|6766.8|6764|6766.3|6763.5|2
1616066360000|2021-03-18 11:19:20|6766.6|6763.8|6766.6|6763.8|6766.8|6764|6766.6|6763.8|0
1616066370000|2021-03-18 11:19:30|6766.1|6763.3|6765.6|6762.8|6766.6|6763.8|6765.6|6762.8|15
1616066380000|2021-03-18 11:19:40|6765.8|6763|6765.6|6762.8|6765.8|6763|6764.1|6761.3|20
1616066390000|2021-03-18 11:19:50|6765.8|6763|6768.6|6765.8|6768.8|6766|6765.8|6763|6
1616066400000|2021-03-18 11:20:00|6768.8|6766|6769.8|6767|6770.1|6767.3|6768.1|6765.3|62
1616066410000|2021-03-18 11:20:10|6769.5|6766.7|6768.8|6766|6770|6767.2|6768.1|6765.3|10
1616066420000|2021-03-18 11:20:20|6768.6|6765.8|6768.8|6766|6768.8|6766|6768.6|6765.8|1
1616066430000|2021-03-18 11:20:30|6769.1|6766.3|6769.1|6766.3|6770.3|6767.5|6769.1|6766.3|4
1616066440000|2021-03-18 11:20:40|6768.6|6765.8|6767.6|6764.8|6768.6|6765.8|6767.6|6764.8|1
1616066450000|2021-03-18 11:20:50|6767.5|6764.7|6768.6|6765.8|6768.6|6765.8|6767.1|6764.3|11
1616066460000|2021-03-18 11:21:00|6768.5|6765.7|6766.6|6763.8|6768.5|6765.7|6766.6|6763.8|3
1616066470000|2021-03-18 11:21:10|6766.1|6763.3|6766.1|6763.3|6766.8|6764|6766.1|6763.3|4
1616066480000|2021-03-18 11:21:20|6766.5|6763.7|6766.1|6763.3|6766.8|6764|6766.1|6763.3|3
1616066490000|2021-03-18 11:21:30|||||||||1
1616066500000|2021-03-18 11:21:40|6766.6|6763.8|6767.1|6764.3|6767.1|6764.3|6766.6|6763.8|8
1616066510000|2021-03-18 11:21:50|6766.6|6763.8|6766.6|6763.8|6767.1|6764.3|6766.1|6763.3|2
1616066520000|2021-03-18 11:22:00|6766.5|6763.7|6766.1|6763.3|6766.5|6763.7|6766.1|6763.3|0
1616066530000|2021-03-18 11:22:10|6765.1|6762.3|6765.1|6762.3|6765.1|6762.3|6765.1|6762.3|4
1616066540000|2021-03-18 11:22:20|6766.1|6763.3|6765.1|6762.3|6766.1|6763.3|6765.1|6762.3|16
1616066550000|2021-03-18 11:22:30|6765.5|6762.7|6765.6|6762.8|6766.1|6763.3|6765.5|6762.7|19
1616066560000|2021-03-18 11:22:40|6765.5|6762.7|6764.8|6762|6765.5|6762.7|6764.6|6761.8|2
1616066570000|2021-03-18 11:22:50|6765.5|6762.7|6765.6|6762.8|6766.1|6763.3|6765.1|6762.3|24
1616066580000|2021-03-18 11:23:00|6765.1|6762.3|6765.1|6762.3|6765.1|6762.3|6765.1|6762.3|0
1616066600000|2021-03-18 11:23:20|||||||||1
1616066610000|2021-03-18 11:23:30|6764.1|6761.3|6765.6|6762.8|6765.6|6762.8|6764.1|6761.3|32
1616066620000|2021-03-18 11:23:40|6765.8|6763|6765.1|6762.3|6766.1|6763.3|6765.1|6762.3|26
1616066630000|2021-03-18 11:23:50|6765.5|6762.7|6766.6|6763.8|6767.5|6764.7|6765.5|6762.7|36
1616066640000|2021-03-18 11:24:00|6766.1|6763.3|6766.6|6763.8|6766.6|6763.8|6766.1|6763.3|5
1616066650000|2021-03-18 11:24:10|6766.8|6764|6766.6|6763.8|6767.1|6764.3|6766.6|6763.8|2
1616066660000|2021-03-18 11:24:20|6766.8|6764|6766.1|6763.3|6767.1|6764.3|6766.1|6763.3|8
1616066670000|2021-03-18 11:24:30|6766.8|6764|6767.1|6764.3|6767.3|6764.5|6766.8|6764|16
1616066680000|2021-03-18 11:24:40|6767.3|6764.5|6768.1|6765.3|6768.3|6765.5|6767|6764.2|14
1616066690000|2021-03-18 11:24:50|6768.5|6765.7|6768.3|6765.5|6768.6|6765.8|6768.3|6765.5|6
1616066700000|2021-03-18 11:25:00|6768.1|6765.3|6767.6|6764.8|6768.3|6765.5|6767.6|6764.8|6
1616066710000|2021-03-18 11:25:10|6767.1|6764.3|6769.8|6767|6769.8|6767|6767.1|6764.3|7
1616066720000|2021-03-18 11:25:20|6769.5|6766.7|6771.3|6768.5|6771.3|6768.5|6769.3|6766.5|6
1616066730000|2021-03-18 11:25:30|6771.1|6768.3|6772.1|6769.3|6772.3|6769.5|6771.1|6768.3|4
1616066740000|2021-03-18 11:25:40|6771.8|6769|6770.6|6767.8|6771.8|6769|6770.6|6767.8|21
1616066750000|2021-03-18 11:25:50|6770.8|6768|6770.8|6768|6770.8|6768|6770.8|6768|0
1616066760000|2021-03-18 11:26:00|6770.5|6767.7|6770.8|6768|6770.8|6768|6770.3|6767.5|1
1616066770000|2021-03-18 11:26:10|6770.6|6767.8|6769.8|6767|6770.6|6767.8|6769.6|6766.8|1
1616066790000|2021-03-18 11:26:30|6770.1|6767.3|6770.5|6767.7|6770.5|6767.7|6770.1|6767.3|3
1616066800000|2021-03-18 11:26:40|6770.8|6768|6770.6|6767.8|6770.8|6768|6770.6|6767.8|0
1616066810000|2021-03-18 11:26:50|6770.8|6768|6771.3|6768.5|6771.3|6768.5|6770.1|6767.3|32
1616066820000|2021-03-18 11:27:00|6771.5|6768.7|6771.8|6769|6771.8|6769|6771.3|6768.5|0
1616066830000|2021-03-18 11:27:10|||||||||1
1616066850000|2021-03-18 11:27:30|||||||||1
1616066860000|2021-03-18 11:27:40|6771.6|6768.8|6771.8|6769|6771.8|6769|6771.6|6768.8|0
1616066870000|2021-03-18 11:27:50|6773.1|6770.3|6772.8|6770|6774|6771.2|6772.8|6770|3
1616066880000|2021-03-18 11:28:00|6773.1|6770.3|6773|6770.2|6773.5|6770.7|6773|6770.2|45
1616066900000|2021-03-18 11:28:20|6772.8|6770|6772.3|6769.5|6772.8|6770|6772.2|6769.4|20
1616066910000|2021-03-18 11:28:30|6772|6769.2|6771.8|6769|6772.5|6769.7|6771.8|6769|9
1616066920000|2021-03-18 11:28:40|6771.3|6768.5|6771.3|6768.5|6771.5|6768.7|6771.1|6768.3|1
1616066930000|2021-03-18 11:28:50|6770.8|6768|6770.8|6768|6771.5|6768.7|6770.8|6768|2
1616066940000|2021-03-18 11:29:00|6771|6768.2|6771.5|6768.7|6771.5|6768.7|6771|6768.2|2
1616066950000|2021-03-18 11:29:10|6770.8|6768|6770.3|6767.5|6770.8|6768|6770.1|6767.3|9
1616066960000|2021-03-18 11:29:20|6770.5|6767.7|6770.5|6767.7|6770.5|6767.7|6770.3|6767.5|2
1616066970000|2021-03-18 11:29:30|6770|6767.2|6769.8|6767|6770|6767.2|6769.8|6767|11
1616066980000|2021-03-18 11:29:40|6769.5|6766.7|6769.3|6766.5|6769.5|6766.7|6769.1|6766.3|102
1616066990000|2021-03-18 11:29:50|6769.1|6766.3|6767.3|6764.5|6769.1|6766.3|6767.3|6764.5|13
1616067000000|2021-03-18 11:30:00|6767|6764.2|6766.3|6763.5|6767|6764.2|6764.3|6761.5|29
1616067010000|2021-03-18 11:30:10|6766.1|6763.3|6765.8|6763|6766.6|6763.8|6765.1|6762.3|2
1616067020000|2021-03-18 11:30:20|6765.6|6762.8|6765.8|6763|6765.8|6763|6764.6|6761.8|4
1616067030000|2021-03-18 11:30:30|6766|6763.2|6764.6|6761.8|6766.3|6763.5|6764.6|6761.8|117
1616067040000|2021-03-18 11:30:40|6764.8|6762|6764.6|6761.8|6765.8|6763|6764.6|6761.8|6
1616067050000|2021-03-18 11:30:50|6764.8|6762|6765.6|6762.8|6765.6|6762.8|6764.8|6762|1
1616067060000|2021-03-18 11:31:00|6765.5|6762.7|6767|6764.2|6767|6764.2|6765.5|6762.7|22
1616067070000|2021-03-18 11:31:10|6767.3|6764.5|6767.8|6765|6767.8|6765|6767.3|6764.5|6
1616067080000|2021-03-18 11:31:20|6767.2|6764.4|6766.8|6764|6767.2|6764.4|6766.8|6764|4
1616067090000|2021-03-18 11:31:30|6766.6|6763.8|6765|6762.2|6766.6|6763.8|6764.8|6762|11
1616067100000|2021-03-18 11:31:40|6764.8|6762|6765.8|6763|6765.8|6763|6764.8|6762|32
1616067110000|2021-03-18 11:31:50|6766|6763.2|6766.8|6764|6766.8|6764|6766|6763.2|2
1616067120000|2021-03-18 11:32:00|6767|6764.2|6766.8|6764|6767.5|6764.7|6766.8|6764|7
1616067130000|2021-03-18 11:32:10|6767.3|6764.5|6766.8|6764|6767.3|6764.5|6766.3|6763.5|5
1616067140000|2021-03-18 11:32:20|6766.3|6763.5|6766.5|6763.7|6767.3|6764.5|6766.3|6763.5|3
1616067150000|2021-03-18 11:32:30|6766.8|6764|6766.8|6764|6766.8|6764|6766.8|6764|2
1616067160000|2021-03-18 11:32:40|6767.1|6764.3|6767.8|6765|6768.5|6765.7|6767.1|6764.3|5
1616067170000|2021-03-18 11:32:50|6767.3|6764.5|6767.5|6764.7|6767.5|6764.7|6767.3|6764.5|0
1616067180000|2021-03-18 11:33:00|6767.8|6765|6766.8|6764|6768.3|6765.5|6766.8|6764|6
1616067190000|2021-03-18 11:33:10|6766.6|6763.8|6765.3|6762.5|6766.8|6764|6764.8|6762|9
1616067200000|2021-03-18 11:33:20|6765.5|6762.7|6765.3|6762.5|6765.6|6762.8|6765.3|6762.5|0
1616067210000|2021-03-18 11:33:30|6765.5|6762.7|6764.3|6761.5|6765.5|6762.7|6764.1|6761.3|5
1616067220000|2021-03-18 11:33:40|6764.5|6761.7|6764.3|6761.5|6765|6762.2|6764.1|6761.3|13
1616067230000|2021-03-18 11:33:50|6764.5|6761.7|6765.8|6763|6766.8|6764|6764.5|6761.7|4
1616067240000|2021-03-18 11:34:00|6765.3|6762.5|6764.3|6761.5|6765.3|6762.5|6763.3|6760.5|16
1616067250000|2021-03-18 11:34:10|6765.5|6762.7|6764.3|6761.5|6765.8|6763|6764.1|6761.3|6
1616067260000|2021-03-18 11:34:20|6765.1|6762.3|6765.3|6762.5|6765.3|6762.5|6764.8|6762|2
1616067270000|2021-03-18 11:34:30|6765|6762.2|6764.3|6761.5|6765|6762.2|6764.3|6761.5|0
1616067280000|2021-03-18 11:34:40|6764.8|6762|6764.5|6761.7|6765.8|6763|6764.5|6761.7|5
1616067290000|2021-03-18 11:34:50|6763.8|6761|6765.8|6763|6766.3|6763.5|6763.8|6761|19
1616067300000|2021-03-18 11:35:00|6765.3|6762.5|6765.8|6763|6765.8|6763|6765.3|6762.5|3
1616067310000|2021-03-18 11:35:10|6765.3|6762.5|6765.1|6762.3|6765.3|6762.5|6765.1|6762.3|2
1616067320000|2021-03-18 11:35:20|6764.5|6761.7|6758.6|6755.8|6764.5|6761.7|6758|6755.2|367
1616067330000|2021-03-18 11:35:30|6757.1|6754.3|6757.6|6754.8|6758.8|6756|6757.1|6754.3|27
1616067340000|2021-03-18 11:35:40|6757.8|6755|6756.5|6753.7|6757.8|6755|6755.5|6752.7|14
1616067350000|2021-03-18 11:35:50|6756.8|6754|6756.8|6754|6756.8|6754|6755.1|6752.3|358
1616067360000|2021-03-18 11:36:00|6757.1|6754.3|6754.6|6751.8|6757.1|6754.3|6754.1|6751.3|30
1616067370000|2021-03-18 11:36:10|6754.5|6751.7|6753|6750.2|6754.8|6752|6751|6748.2|213
1616067380000|2021-03-18 11:36:20|6752.5|6749.7|6750.3|6747.5|6754.3|6751.5|6750|6747.2|169
1616067390000|2021-03-18 11:36:30|6749.8|6747|6751.5|6748.7|6752.1|6749.3|6749.8|6747|11
1616067400000|2021-03-18 11:36:40|6752.3|6749.5|6749.6|6746.8|6752.5|6749.7|6749.5|6746.7|23
1616067410000|2021-03-18 11:36:50|6749.5|6746.7|6750.5|6747.7|6751.5|6748.7|6749.5|6746.7|12
1616067420000|2021-03-18 11:37:00|6750.6|6747.8|6750.6|6747.8|6751.5|6748.7|6750|6747.2|19
1616067430000|2021-03-18 11:37:10|6751.1|6748.3|6751.1|6748.3|6751.6|6748.8|6750.5|6747.7|10
1616067440000|2021-03-18 11:37:20|6750.5|6747.7|6753.3|6750.5|6753.5|6750.7|6750.5|6747.7|17
1616067450000|2021-03-18 11:37:30|6752.6|6749.8|6752.5|6749.7|6752.6|6749.8|6751.5|6748.7|10
1616067460000|2021-03-18 11:37:40|6752.6|6749.8|6753.6|6750.8|6753.6|6750.8|6752.5|6749.7|3
1616067470000|2021-03-18 11:37:50|6753.5|6750.7|6752.6|6749.8|6753.5|6750.7|6752|6749.2|5
1616067480000|2021-03-18 11:38:00|6752.8|6750|6753.6|6750.8|6753.6|6750.8|6752.8|6750|6
1616067490000|2021-03-18 11:38:10|6753.5|6750.7|6756.1|6753.3|6756.1|6753.3|6753.5|6750.7|4
1616067500000|2021-03-18 11:38:20|6756.5|6753.7|6757|6754.2|6757.5|6754.7|6756.5|6753.7|3
1616067510000|2021-03-18 11:38:30|6756.5|6753.7|6756.5|6753.7|6757.5|6754.7|6756|6753.2|11
1616067520000|2021-03-18 11:38:40|6756.6|6753.8|6754|6751.2|6757|6754.2|6753.5|6750.7|51
1616067530000|2021-03-18 11:38:50|6753.8|6751|6753.5|6750.7|6754|6751.2|6753.5|6750.7|0
1616067540000|2021-03-18 11:39:00|6753.6|6750.8|6753|6750.2|6753.8|6751|6753|6750.2|3
1616067550000|2021-03-18 11:39:10|6752.8|6750|6753|6750.2|6753.3|6750.5|6752|6749.2|4
1616067560000|2021-03-18 11:39:20|6753.5|6750.7|6753.8|6751|6754.3|6751.5|6753.5|6750.7|3
1616067570000|2021-03-18 11:39:30|6754|6751.2|6754|6751.2|6754|6751.2|6752.5|6749.7|17
1616067580000|2021-03-18 11:39:40|6753.6|6750.8|6750.5|6747.7|6753.6|6750.8|6749.3|6746.5|28
1616067590000|2021-03-18 11:39:50|6750.6|6747.8|6750.5|6747.7|6751.1|6748.3|6750|6747.2|4
1616067600000|2021-03-18 11:40:00|6750.6|6747.8|6750.5|6747.7|6751.1|6748.3|6750.5|6747.7|6
1616067610000|2021-03-18 11:40:10|6750.1|6747.3|6749.6|6746.8|6750.1|6747.3|6749|6746.2|21
1616067620000|2021-03-18 11:40:20|6749.5|6746.7|6749.6|6746.8|6749.6|6746.8|6749.5|6746.7|2
1616067630000|2021-03-18 11:40:30|6750|6747.2|6748.1|6745.3|6750.1|6747.3|6748|6745.2|114
1616067640000|2021-03-18 11:40:40|6748.5|6745.7|6748.6|6745.8|6748.6|6745.8|6747.5|6744.7|3
1616067650000|2021-03-18 11:40:50|6748.8|6746|6748.5|6745.7|6748.8|6746|6748|6745.2|3
1616067660000|2021-03-18 11:41:00|6748.1|6745.3|6746|6743.2|6748.1|6745.3|6746|6743.2|6
1616067670000|2021-03-18 11:41:10|6745.8|6743|6748|6745.2|6748|6745.2|6745.8|6743|27
1616067680000|2021-03-18 11:41:20|6747.5|6744.7|6747.5|6744.7|6747.8|6745|6746.5|6743.7|2
1616067690000|2021-03-18 11:41:30|6747.1|6744.3|6746.8|6744|6748|6745.2|6746.8|6744|15
1616067700000|2021-03-18 11:41:40|6746.5|6743.7|6745.6|6742.8|6746.5|6743.7|6744.8|6742|13
1616067710000|2021-03-18 11:41:50|6746.5|6743.7|6746.1|6743.3|6746.5|6743.7|6746|6743.2|0
1616067720000|2021-03-18 11:42:00|6746|6743.2|6745.6|6742.8|6746.1|6743.3|6745.6|6742.8|4
1616067730000|2021-03-18 11:42:10|6745.5|6742.7|6745.5|6742.7|6745.6|6742.8|6745.5|6742.7|1
1616067740000|2021-03-18 11:42:20|6745.3|6742.5|6745.6|6742.8|6746|6743.2|6745.3|6742.5|9
1616067750000|2021-03-18 11:42:30|6746|6743.2|6746.6|6743.8|6747.1|6744.3|6746|6743.2|3
1616067760000|2021-03-18 11:42:40|6746.5|6743.7|6747|6744.2|6747|6744.2|6746.5|6743.7|0
1616067780000|2021-03-18 11:43:00|6747.5|6744.7|6748.5|6745.7|6748.5|6745.7|6747|6744.2|13
1616067790000|2021-03-18 11:43:10|6748.6|6745.8|6748.5|6745.7|6748.6|6745.8|6747.8|6745|5
1616067800000|2021-03-18 11:43:20|6748.3|6745.5|6730.5|6727.7|6748.5|6745.7|6729.8|6727|220
1616067810000|2021-03-18 11:43:30|6730.3|6727.5|6734.3|6731.5|6734.3|6731.5|6730.3|6727.5|109
1616067820000|2021-03-18 11:43:40|6734.5|6731.7|6735.4|6732.6|6738.1|6735.3|6733.8|6731|233
1616067830000|2021-03-18 11:43:50|6734.8|6732|6730.5|6727.7|6735.3|6732.5|6729.5|6726.7|70
1616067840000|2021-03-18 11:44:00|6730.8|6728|6731.5|6728.7|6731.8|6729|6729.3|6726.5|28
1616067850000|2021-03-18 11:44:10|6731.1|6728.3|6722.8|6720|6731.3|6728.5|6722.8|6720|217
1616067860000|2021-03-18 11:44:20|6723.8|6721|6724.5|6721.7|6724.5|6721.7|6721.5|6718.7|38
1616067870000|2021-03-18 11:44:30|6724.8|6722|6726.8|6724|6727.3|6724.5|6724.3|6721.5|47
1616067880000|2021-03-18 11:44:40|6727.3|6724.5|6732.5|6729.7|6732.5|6729.7|6727.3|6724.5|37
1616067890000|2021-03-18 11:44:50|6732.3|6729.5|6732.8|6730|6732.8|6730|6731.8|6729|93
1616067900000|2021-03-18 11:45:00|6733.1|6730.3|6728.3|6725.5|6734|6731.2|6728.3|6725.5|101
1616067910000|2021-03-18 11:45:10|6728.5|6725.7|6725.1|6722.3|6728.5|6725.7|6725.1|6722.3|9
1616067920000|2021-03-18 11:45:20|6724.5|6721.7|6725.5|6722.7|6726.3|6723.5|6723.8|6721|16
1616067930000|2021-03-18 11:45:30|6724.3|6721.5|6724.3|6721.5|6724.3|6721.5|6720.8|6718|130
1616067940000|2021-03-18 11:45:40|6723.8|6721|6723.3|6720.5|6724.3|6721.5|6722.8|6720|46
1616067950000|2021-03-18 11:45:50|6723.8|6721|6728.5|6725.7|6730.6|6727.8|6723.8|6721|39
1616067960000|2021-03-18 11:46:00|6728.1|6725.3|6729.3|6726.5|6730.5|6727.7|6727.8|6725|16
1616067970000|2021-03-18 11:46:10|6729.5|6726.7|6730.3|6727.5|6733.5|6730.7|6729.3|6726.5|17
1616067980000|2021-03-18 11:46:20|6730.5|6727.7|6728.3|6725.5|6730.5|6727.7|6727.5|6724.7|3
1616067990000|2021-03-18 11:46:30|6728.5|6725.7|6727.3|6724.5|6730|6727.2|6726.8|6724|8
1616068000000|2021-03-18 11:46:40|6727.8|6725|6730.3|6727.5|6730.5|6727.7|6727.8|6725|2
1616068010000|2021-03-18 11:46:50|6730.1|6727.3|6730.3|6727.5|6730.5|6727.7|6729.3|6726.5|14
1616068020000|2021-03-18 11:47:00|6730.1|6727.3|6729.3|6726.5|6730.1|6727.3|6728.8|6726|3
1616068030000|2021-03-18 11:47:10|6729.1|6726.3|6726.4|6723.6|6729.1|6726.3|6726.4|6723.6|18
1616068040000|2021-03-18 11:47:20|6725.8|6723|6726|6723.2|6727.3|6724.5|6724.3|6721.5|55
1616068050000|2021-03-18 11:47:30|6726.3|6723.5|6724.5|6721.7|6726.3|6723.5|6724.3|6721.5|5
1616068060000|2021-03-18 11:47:40|6724.8|6722|6725.1|6722.3|6725.1|6722.3|6724.8|6722|4
1616068070000|2021-03-18 11:47:50|6725.8|6723|6724.3|6721.5|6725.8|6723|6724.3|6721.5|10
1616068080000|2021-03-18 11:48:00|6723.6|6720.8|6724.3|6721.5|6724.8|6722|6723.5|6720.7|15
1616068090000|2021-03-18 11:48:10|6724.5|6721.7|6721.3|6718.5|6724.5|6721.7|6720.8|6718|312
1616068100000|2021-03-18 11:48:20|6721.5|6718.7|6722.3|6719.5|6722.8|6720|6720.8|6718|36
1616068110000|2021-03-18 11:48:30|6721.8|6719|6723|6720.2|6723.5|6720.7|6721.3|6718.5|27
1616068120000|2021-03-18 11:48:40|6723.5|6720.7|6725|6722.2|6725.8|6723|6723.3|6720.5|54
1616068130000|2021-03-18 11:48:50|6724.3|6721.5|6723.8|6721|6725|6722.2|6722.8|6720|689
1616068140000|2021-03-18 11:49:00|6724.1|6721.3|6725.6|6722.8|6726.1|6723.3|6724.1|6721.3|14
1616068150000|2021-03-18 11:49:10|6726.1|6723.3|6728.6|6725.8|6728.6|6725.8|6726.1|6723.3|15
1616068160000|2021-03-18 11:49:20|6728.4|6725.6|6728.3|6725.5|6729.1|6726.3|6727.1|6724.3|10
1616068170000|2021-03-18 11:49:30|6728.6|6725.8|6727.9|6725.1|6728.6|6725.8|6727.1|6724.3|3
1616068180000|2021-03-18 11:49:40|6728.6|6725.8|6729.6|6726.8|6729.8|6727|6728.1|6725.3|24
1616068190000|2021-03-18 11:49:50|6730.4|6727.6|6730.4|6727.6|6730.9|6728.1|6730.1|6727.3|4
1616068200000|2021-03-18 11:50:00|6729.9|6727.1|6726.3|6723.5|6729.9|6727.1|6725.1|6722.3|458
1616068210000|2021-03-18 11:50:10|6726.5|6723.7|6727.9|6725.1|6727.9|6725.1|6724.8|6722|18
1616068220000|2021-03-18 11:50:20|6727.8|6725|6729.4|6726.6|6729.4|6726.6|6726.3|6723.5|9
1616068230000|2021-03-18 11:50:30|6729.8|6727|6729.3|6726.5|6729.8|6727|6728.8|6726|7
1616068240000|2021-03-18 11:50:40|6729.4|6726.6|6729.9|6727.1|6730.4|6727.6|6728.3|6725.5|33
1616068250000|2021-03-18 11:50:50|6729.8|6727|6731.3|6728.5|6731.3|6728.5|6729.8|6727|51
1616068260000|2021-03-18 11:51:00|6730.9|6728.1|6728.3|6725.5|6731.8|6729|6728.3|6725.5|58
1616068270000|2021-03-18 11:51:10|6728.4|6725.6|6726.9|6724.1|6728.9|6726.1|6726.9|6724.1|9
1616068280000|2021-03-18 11:51:20|6727.6|6724.8|6729.4|6726.6|6729.4|6726.6|6727.6|6724.8|25
1616068290000|2021-03-18 11:51:30|6728.9|6726.1|6728.4|6725.6|6728.9|6726.1|6727.8|6725|2
1616068300000|2021-03-18 11:51:40|6728.3|6725.5|6730.4|6727.6|6731.4|6728.6|6728.3|6725.5|7
1616068310000|2021-03-18 11:51:50|6730.6|6727.8|6731.4|6728.6|6731.4|6728.6|6728.8|6726|63
1616068320000|2021-03-18 11:52:00|6731.8|6729|6731.3|6728.5|6731.8|6729|6730.8|6728|6
1616068330000|2021-03-18 11:52:10|6731.4|6728.6|6732.4|6729.6|6732.9|6730.1|6731.1|6728.3|8
1616068340000|2021-03-18 11:52:20|6732.3|6729.5|6732.3|6729.5|6732.8|6730|6730.8|6728|27
1616068350000|2021-03-18 11:52:30|6731.9|6729.1|6731.4|6728.6|6731.9|6729.1|6731.3|6728.5|12
1616068360000|2021-03-18 11:52:40|6732.4|6729.6|6733.3|6730.5|6733.3|6730.5|6732.4|6729.6|16
1616068370000|2021-03-18 11:52:50|6733.4|6730.6|6732.4|6729.6|6733.4|6730.6|6732.4|6729.6|0
1616068380000|2021-03-18 11:53:00|6732.8|6730|6733.4|6730.6|6733.4|6730.6|6732.6|6729.8|3
1616068390000|2021-03-18 11:53:10|6733.8|6731|6733.3|6730.5|6734.4|6731.6|6733.3|6730.5|30
1616068400000|2021-03-18 11:53:20|6732.8|6730|6731.4|6728.6|6732.8|6730|6731.4|6728.6|36
1616068410000|2021-03-18 11:53:30|6731.3|6728.5|6729.9|6727.1|6731.8|6729|6729.8|6727|6
1616068420000|2021-03-18 11:53:40|6730.1|6727.3|6730.4|6727.6|6730.9|6728.1|6729.8|6727|23
1616068430000|2021-03-18 11:53:50|6730.3|6727.5|6727.8|6725|6730.3|6727.5|6727.8|6725|4
1616068440000|2021-03-18 11:54:00|6726.9|6724.1|6725.3|6722.5|6726.9|6724.1|6725.3|6722.5|10
1616068450000|2021-03-18 11:54:10|6725.4|6722.6|6726.8|6724|6726.9|6724.1|6725.4|6722.6|22
1616068460000|2021-03-18 11:54:20|6726.9|6724.1|6728.3|6725.5|6728.4|6725.6|6726.6|6723.8|5
1616068470000|2021-03-18 11:54:30|6727.9|6725.1|6728.3|6725.5|6728.9|6726.1|6727.8|6725|7
1616068480000|2021-03-18 11:54:40|6727.4|6724.6|6726.9|6724.1|6727.4|6724.6|6726.4|6723.6|2
1616068490000|2021-03-18 11:54:50|6726.8|6724|6726.6|6723.8|6726.8|6724|6726.6|6723.8|0
1616068500000|2021-03-18 11:55:00|6726.9|6724.1|6725.8|6723|6726.9|6724.1|6724.8|6722|65
1616068510000|2021-03-18 11:55:10|6725.4|6722.6|6725.1|6722.3|6725.4|6722.6|6725.1|6722.3|5
1616068520000|2021-03-18 11:55:20|6724.9|6722.1|6725.4|6722.6|6725.4|6722.6|6724.9|6722.1|1
1616068530000|2021-03-18 11:55:30|6725.8|6723|6726.1|6723.3|6726.4|6723.6|6725.8|6723|2
1616068540000|2021-03-18 11:55:40|6724.9|6722.1|6725.8|6723|6725.8|6723|6724.9|6722.1|2
1616068550000|2021-03-18 11:55:50|6726.8|6724|6727.9|6725.1|6728.3|6725.5|6726.3|6723.5|22
1616068560000|2021-03-18 11:56:00|6728.4|6725.6|6728.4|6725.6|6728.4|6725.6|6727.8|6725|1
1616068570000|2021-03-18 11:56:10|6728.8|6726|6729.8|6727|6729.8|6727|6727.8|6725|22
1616068580000|2021-03-18 11:56:20|6729.4|6726.6|6729.3|6726.5|6730.4|6727.6|6728.3|6725.5|5
1616068590000|2021-03-18 11:56:30|6729.6|6726.8|6729.9|6727.1|6730.9|6728.1|6729.6|6726.8|43
1616068600000|2021-03-18 11:56:40|6729.4|6726.6|6727.4|6724.6|6729.4|6726.6|6727.4|6724.6|31
1616068610000|2021-03-18 11:56:50|6727.9|6725.1|6726.8|6724|6727.9|6725.1|6726.4|6723.6|21
1616068620000|2021-03-18 11:57:00|6727.3|6724.5|6728.4|6725.6|6728.9|6726.1|6727.3|6724.5|7
1616068630000|2021-03-18 11:57:10|6728.3|6725.5|6727.9|6725.1|6728.8|6726|6726.4|6723.6|53
1616068640000|2021-03-18 11:57:20|6727.8|6725|6728.3|6725.5|6728.8|6726|6727.8|6725|11
1616068650000|2021-03-18 11:57:30|6727.3|6724.5|6726.8|6724|6727.4|6724.6|6726.4|6723.6|12
1616068660000|2021-03-18 11:57:40|6727.3|6724.5|6727.6|6724.8|6727.6|6724.8|6727.3|6724.5|8
1616068670000|2021-03-18 11:57:50|6727.4|6724.6|6727.4|6724.6|6727.4|6724.6|6726.4|6723.6|24
1616068680000|2021-03-18 11:58:00|6727.6|6724.8|6728.9|6726.1|6728.9|6726.1|6727.6|6724.8|0
1616068690000|2021-03-18 11:58:10|6729.4|6726.6|6730.4|6727.6|6730.9|6728.1|6729.4|6726.6|9
1616068700000|2021-03-18 11:58:20|6730.6|6727.8|6729.9|6727.1|6730.9|6728.1|6729.9|6727.1|0
1616068710000|2021-03-18 11:58:30|6730.4|6727.6|6729.9|6727.1|6730.4|6727.6|6729.9|6727.1|1
1616068720000|2021-03-18 11:58:40|6729.8|6727|6729.8|6727|6729.9|6727.1|6729.6|6726.8|28
1616068730000|2021-03-18 11:58:50|6729.4|6726.6|6729.4|6726.6|6729.4|6726.6|6729.4|6726.6|9
1616068740000|2021-03-18 11:59:00|6730.3|6727.5|6730.3|6727.5|6730.3|6727.5|6730.3|6727.5|1
1616068750000|2021-03-18 11:59:10|6729.8|6727|6730.4|6727.6|6730.4|6727.6|6729.8|6727|26
1616068760000|2021-03-18 11:59:20|6731.9|6729.1|6732.4|6729.6|6732.4|6729.6|6731.4|6728.6|222
1616068770000|2021-03-18 11:59:30|6732.8|6730|6733.6|6730.8|6733.6|6730.8|6732.4|6729.6|35
1616068780000|2021-03-18 11:59:40|6733.8|6731|6732.3|6729.5|6733.8|6731|6732.3|6729.5|6
1616068790000|2021-03-18 11:59:50|6732.4|6729.6|6731.9|6729.1|6732.4|6729.6|6731.8|6729|0
1616068800000|2021-03-18 12:00:00|6732.3|6729.5|6731.8|6729|6733.4|6730.6|6731.8|6729|17
1616068810000|2021-03-18 12:00:10|6731.4|6728.6|6732.4|6729.6|6732.4|6729.6|6730.8|6728|56
1616068820000|2021-03-18 12:00:20|6732.8|6730|6732.3|6729.5|6732.9|6730.1|6731.4|6728.6|24
1616068830000|2021-03-18 12:00:30|6731.9|6729.1|6730.8|6728|6732.4|6729.6|6730.3|6727.5|20
1616068840000|2021-03-18 12:00:40|6731.3|6728.5|6731.3|6728.5|6731.4|6728.6|6729.8|6727|20
1616068850000|2021-03-18 12:00:50|6730.9|6728.1|6729.9|6727.1|6731.8|6729|6729.4|6726.6|6
1616068860000|2021-03-18 12:01:00|6729.8|6727|6728.1|6725.3|6729.8|6727|6727.8|6725|36
1616068870000|2021-03-18 12:01:10|6727.8|6725|6731.1|6728.3|6731.1|6728.3|6727.4|6724.6|18
1616068880000|2021-03-18 12:01:20|6731.8|6729|6729.9|6727.1|6731.8|6729|6729.9|6727.1|41
1616068890000|2021-03-18 12:01:30|6730.1|6727.3|6729.8|6727|6730.4|6727.6|6729.8|6727|2
1616068900000|2021-03-18 12:01:40|6729.9|6727.1|6729.8|6727|6731.1|6728.3|6728.8|6726|464
1616068910000|2021-03-18 12:01:50|6729.3|6726.5|6729.8|6727|6729.8|6727|6729.3|6726.5|52
1616068920000|2021-03-18 12:02:00|6730.1|6727.3|6733.3|6730.5|6733.6|6730.8|6730.1|6727.3|91
1616068930000|2021-03-18 12:02:10|6733.4|6730.6|6735.8|6733|6736.8|6734|6733.4|6730.6|67
1616068940000|2021-03-18 12:02:20|6735.6|6732.8|6736.1|6733.3|6736.1|6733.3|6735.1|6732.3|6
1616068950000|2021-03-18 12:02:30|6735.1|6732.3|6735.6|6732.8|6737.1|6734.3|6735.1|6732.3|26
1616068960000|2021-03-18 12:02:40|6735.1|6732.3|6734.6|6731.8|6735.6|6732.8|6733.6|6730.8|14
1616068970000|2021-03-18 12:02:50|6734.1|6731.3|6733.4|6730.6|6734.1|6731.3|6733.4|6730.6|24
1616068980000|2021-03-18 12:03:00|6733.1|6730.3|6731.1|6728.3|6733.1|6730.3|6729.1|6726.3|131
1616068990000|2021-03-18 12:03:10|6730.6|6727.8|6730.1|6727.3|6731.1|6728.3|6729.6|6726.8|17
1616069000000|2021-03-18 12:03:20|6729.6|6726.8|6728.1|6725.3|6729.6|6726.8|6728.1|6725.3|20
1616069010000|2021-03-18 12:03:30|6727.4|6724.6|6728.6|6725.8|6728.9|6726.1|6727.4|6724.6|31
1616069020000|2021-03-18 12:03:40|6728.8|6726|6729.6|6726.8|6730.1|6727.3|6728.8|6726|11
1616069030000|2021-03-18 12:03:50|6729.4|6726.6|6725.4|6722.6|6729.4|6726.6|6725.4|6722.6|1116
1616069040000|2021-03-18 12:04:00|6725.1|6722.3|6723.1|6720.3|6726.4|6723.6|6723.1|6720.3|94
1616069050000|2021-03-18 12:04:10|6723.7|6720.9|6724.1|6721.3|6724.1|6721.3|6722.1|6719.3|36
1616069060000|2021-03-18 12:04:20|6723.6|6720.8|6724.2|6721.4|6724.2|6721.4|6723.6|6720.8|4
1616069070000|2021-03-18 12:04:30|6724.4|6721.6|6724.7|6721.9|6725.7|6722.9|6724.4|6721.6|27
1616069080000|2021-03-18 12:04:40|6725.7|6722.9|6724.7|6721.9|6725.7|6722.9|6724.7|6721.9|5
1616069090000|2021-03-18 12:04:50|6725.4|6722.6|6725.7|6722.9|6725.7|6722.9|6725.4|6722.6|9
1616069100000|2021-03-18 12:05:00|6725.6|6722.8|6727.6|6724.8|6727.7|6724.9|6725.4|6722.6|33
1616069110000|2021-03-18 12:05:10|6727.1|6724.3|6726.7|6723.9|6728.6|6725.8|6724.9|6722.1|104
1616069120000|2021-03-18 12:05:20|6726.4|6723.6|6727.4|6724.6|6727.4|6724.6|6726.2|6723.4|6
1616069130000|2021-03-18 12:05:30|6727.7|6724.9|6730.2|6727.4|6731.1|6728.3|6727.4|6724.6|39
1616069140000|2021-03-18 12:05:40|6729.7|6726.9|6729.7|6726.9|6729.7|6726.9|6729.1|6726.3|0
1616069150000|2021-03-18 12:05:50|6730.1|6727.3|6729.7|6726.9|6730.7|6727.9|6729.7|6726.9|6
1616069160000|2021-03-18 12:06:00|6730.2|6727.4|6727.2|6724.4|6730.2|6727.4|6726.7|6723.9|13
1616069170000|2021-03-18 12:06:10|6727.1|6724.3|6728.6|6725.8|6728.7|6725.9|6726.6|6723.8|23
1616069180000|2021-03-18 12:06:20|6728.4|6725.6|6725.7|6722.9|6728.7|6725.9|6725.7|6722.9|287
1616069190000|2021-03-18 12:06:30|6725.6|6722.8|6720.2|6717.4|6725.7|6722.9|6720.2|6717.4|68
1616069200000|2021-03-18 12:06:40|6720.1|6717.3|6721.6|6718.8|6721.7|6718.9|6719.1|6716.3|14
1616069210000|2021-03-18 12:06:50|6721.1|6718.3|6721.4|6718.6|6721.4|6718.6|6720.6|6717.8|8
1616069220000|2021-03-18 12:07:00|6721.7|6718.9|6720.4|6717.6|6721.7|6718.9|6720.4|6717.6|42
1616069230000|2021-03-18 12:07:10|6720.1|6717.3|6721.4|6718.6|6721.7|6718.9|6720.1|6717.3|15
1616069240000|2021-03-18 12:07:20|6721.2|6718.4|6722.7|6719.9|6722.7|6719.9|6721.2|6718.4|46
1616069250000|2021-03-18 12:07:30|6722.6|6719.8|6723.4|6720.6|6723.4|6720.6|6722.4|6719.6|19
1616069260000|2021-03-18 12:07:40|6723.9|6721.1|6724.7|6721.9|6725.2|6722.4|6723.7|6720.9|37
1616069270000|2021-03-18 12:07:50|6724.4|6721.6|6725.9|6723.1|6726.2|6723.4|6724.1|6721.3|63
1616069280000|2021-03-18 12:08:00|6725.7|6722.9|6730.1|6727.3|6731.4|6728.6|6725.7|6722.9|59
1616069290000|2021-03-18 12:08:10|6730.4|6727.6|6731.9|6729.1|6732.6|6729.8|6729.9|6727.1|207
1616069300000|2021-03-18 12:08:20|6731.7|6728.9|6734.4|6731.6|6734.4|6731.6|6731.4|6728.6|3
1616069310000|2021-03-18 12:08:30|6734.1|6731.3|6734.4|6731.6|6734.4|6731.6|6733.9|6731.1|31
1616069320000|2021-03-18 12:08:40|6733.9|6731.1|6733.1|6730.3|6734.4|6731.6|6732.9|6730.1|6
1616069330000|2021-03-18 12:08:50|6732.9|6730.1|6734.1|6731.3|6734.1|6731.3|6732.1|6729.3|18
1616069340000|2021-03-18 12:09:00|6733.9|6731.1|6734.6|6731.8|6734.6|6731.8|6733.1|6730.3|6
1616069350000|2021-03-18 12:09:10|6734.4|6731.6|6733.1|6730.3|6734.4|6731.6|6733.1|6730.3|3
1616069360000|2021-03-18 12:09:20|6734.1|6731.3|6733.1|6730.3|6734.1|6731.3|6733.1|6730.3|1
1616069370000|2021-03-18 12:09:30|6732.9|6730.1|6730.9|6728.1|6733.1|6730.3|6730.4|6727.6|128
1616069380000|2021-03-18 12:09:40|6731.1|6728.3|6730.6|6727.8|6731.1|6728.3|6730.4|6727.6|2
1616069390000|2021-03-18 12:09:50|6730.4|6727.6|6727.7|6724.9|6730.4|6727.6|6727.7|6724.9|11
1616069400000|2021-03-18 12:10:00|6727.6|6724.8|6727.9|6725.1|6728.9|6726.1|6726.1|6723.3|13
1616069410000|2021-03-18 12:10:10|6728.4|6725.6|6728.9|6726.1|6729.4|6726.6|6728.2|6725.4|3
1616069420000|2021-03-18 12:10:20|6728.7|6725.9|6727.4|6724.6|6728.7|6725.9|6727.2|6724.4|1
1616069430000|2021-03-18 12:10:30|6727.7|6724.9|6727.9|6725.1|6727.9|6725.1|6727.2|6724.4|4
1616069440000|2021-03-18 12:10:40|6728.4|6725.6|6728.9|6726.1|6728.9|6726.1|6728.4|6725.6|4
1616069450000|2021-03-18 12:10:50|6729.4|6726.6|6729.2|6726.4|6729.7|6726.9|6729.2|6726.4|5
1616069460000|2021-03-18 12:11:00|6728.9|6726.1|6728.7|6725.9|6728.9|6726.1|6728.2|6725.4|0
1616069470000|2021-03-18 12:11:10|6729.1|6726.3|6727.7|6724.9|6729.2|6726.4|6727.7|6724.9|4
1616069480000|2021-03-18 12:11:20|6727.4|6724.6|6725.7|6722.9|6727.7|6724.9|6725.7|6722.9|6
1616069490000|2021-03-18 12:11:30|6726.7|6723.9|6726.4|6723.6|6726.7|6723.9|6726.2|6723.4|5
1616069500000|2021-03-18 12:11:40|6726.2|6723.4|6725.7|6722.9|6726.7|6723.9|6725.7|6722.9|3
1616069510000|2021-03-18 12:11:50|6725.9|6723.1|6726.2|6723.4|6726.7|6723.9|6725.9|6723.1|1
1616069520000|2021-03-18 12:12:00|6725.7|6722.9|6729.4|6726.6|6729.7|6726.9|6725.7|6722.9|32
1616069530000|2021-03-18 12:12:10|6730.2|6727.4|6729.9|6727.1|6730.7|6727.9|6729.9|6727.1|2
1616069540000|2021-03-18 12:12:20|6730.4|6727.6|6728.7|6725.9|6730.4|6727.6|6728.7|6725.9|4
1616069550000|2021-03-18 12:12:30|6728.4|6725.6|6728.7|6725.9|6728.7|6725.9|6728.4|6725.6|4
1616069560000|2021-03-18 12:12:40|6729.4|6726.6|6727.4|6724.6|6729.4|6726.6|6727.4|6724.6|4
1616069570000|2021-03-18 12:12:50|6728.1|6725.3|6728.7|6725.9|6729.2|6726.4|6728.1|6725.3|1
1616069580000|2021-03-18 12:13:00|6728.4|6725.6|6719.1|6716.3|6728.4|6725.6|6718.1|6715.3|2474
1616069590000|2021-03-18 12:13:10|6719.2|6716.4|6722.2|6719.4|6722.2|6719.4|6719.2|6716.4|29
1616069600000|2021-03-18 12:13:20|6722.1|6719.3|6721.7|6718.9|6722.1|6719.3|6720.6|6717.8|25
1616069610000|2021-03-18 12:13:30|6721.9|6719.1|6721.6|6718.8|6722.4|6719.6|6721.6|6718.8|2
1616069620000|2021-03-18 12:13:40|6721.4|6718.6|6721.7|6718.9|6721.7|6718.9|6720.7|6717.9|16
1616069630000|2021-03-18 12:13:50|6722.2|6719.4|6721.7|6718.9|6722.7|6719.9|6721.7|6718.9|10
1616069640000|2021-03-18 12:14:00|6721.6|6718.8|6719.9|6717.1|6721.7|6718.9|6719.7|6716.9|16
1616069650000|2021-03-18 12:14:10|6720.6|6717.8|6717.1|6714.3|6720.7|6717.9|6715.7|6712.9|383
1616069660000|2021-03-18 12:14:20|6716.1|6713.3|6715.1|6712.3|6716.1|6713.3|6714.6|6711.8|158
1616069670000|2021-03-18 12:14:30|6714.7|6711.9|6716.1|6713.3|6716.4|6713.6|6714.7|6711.9|91
1616069680000|2021-03-18 12:14:40|6715.9|6713.1|6715.4|6712.6|6716.1|6713.3|6714.4|6711.6|52
1616069690000|2021-03-18 12:14:50|6715.1|6712.3|6712.9|6710.1|6715.1|6712.3|6712.1|6709.3|63
1616069700000|2021-03-18 12:15:00|6711.9|6709.1|6710.4|6707.6|6711.9|6709.1|6709.4|6706.6|41
1616069710000|2021-03-18 12:15:10|6710.6|6707.8|6713.1|6710.3|6713.1|6710.3|6710.6|6707.8|11
1616069720000|2021-03-18 12:15:20|6713.4|6710.6|6711.4|6708.6|6714.1|6711.3|6711.4|6708.6|223
1616069730000|2021-03-18 12:15:30|6710.7|6707.9|6709.2|6706.4|6711.4|6708.6|6708.7|6705.9|157
1616069740000|2021-03-18 12:15:40|6709.4|6706.6|6706.4|6703.6|6709.4|6706.6|6706.4|6703.6|61
1616069750000|2021-03-18 12:15:50|6706.2|6703.4|6704.9|6702.1|6706.2|6703.4|6703.1|6700.3|79
1616069760000|2021-03-18 12:16:00|6704.6|6701.8|6703.9|6701.1|6705.4|6702.6|6703.4|6700.6|46
1616069770000|2021-03-18 12:16:10|6704.2|6701.4|6703.4|6700.6|6705.4|6702.6|6702.7|6699.9|19
1616069780000|2021-03-18 12:16:20|6703.2|6700.4|6703.2|6700.4|6703.4|6700.6|6702.7|6699.9|27
1616069790000|2021-03-18 12:16:30|6702.7|6699.9|6702.4|6699.6|6702.7|6699.9|6700.9|6698.1|23
1616069800000|2021-03-18 12:16:40|6702.7|6699.9|6704.4|6701.6|6704.4|6701.6|6702.4|6699.6|91
1616069810000|2021-03-18 12:16:50|6704.1|6701.3|6704.4|6701.6|6704.4|6701.6|6703.4|6700.6|82
1616069820000|2021-03-18 12:17:00|6704.1|6701.3|6704.6|6701.8|6705.1|6702.3|6703.4|6700.6|52
1616069830000|2021-03-18 12:17:10|6704.7|6701.9|6705.9|6703.1|6706.1|6703.3|6704.4|6701.6|106
1616069840000|2021-03-18 12:17:20|6706.1|6703.3|6705.2|6702.4|6706.4|6703.6|6704.2|6701.4|19
1616069850000|2021-03-18 12:17:30|6705.4|6702.6|6701.7|6698.9|6705.4|6702.6|6701.4|6698.6|20
1616069860000|2021-03-18 12:17:40|6701.9|6699.1|6703.4|6700.6|6703.7|6700.9|6701.9|6699.1|78
1616069870000|2021-03-18 12:17:50|6703.2|6700.4|6704.4|6701.6|6704.9|6702.1|6702.4|6699.6|23
1616069880000|2021-03-18 12:18:00|6704.1|6701.3|6704.6|6701.8|6704.6|6701.8|6703.7|6700.9|23
1616069890000|2021-03-18 12:18:10|6704.4|6701.6|6704.9|6702.1|6705.6|6702.8|6703.6|6700.8|545
1616069900000|2021-03-18 12:18:20|6705.4|6702.6|6707.6|6704.8|6707.6|6704.8|6705.4|6702.6|4
1616069910000|2021-03-18 12:18:30|6707.9|6705.1|6706.7|6703.9|6708.1|6705.3|6706.7|6703.9|20
1616069920000|2021-03-18 12:18:40|6706.9|6704.1|6708.1|6705.3|6708.1|6705.3|6706.4|6703.6|6
1616069930000|2021-03-18 12:18:50|6707.7|6704.9|6707.1|6704.3|6708.1|6705.3|6706.1|6703.3|16
1616069940000|2021-03-18 12:19:00|6707.4|6704.6|6708.1|6705.3|6710.1|6707.3|6707.4|6704.6|42
1616069950000|2021-03-18 12:19:10|6707.6|6704.8|6709.1|6706.3|6709.1|6706.3|6707.6|6704.8|5
1616069960000|2021-03-18 12:19:20|6709.4|6706.6|6705.1|6702.3|6710.1|6707.3|6705.1|6702.3|27
1616069970000|2021-03-18 12:19:30|6704.9|6702.1|6706.4|6703.6|6708.6|6705.8|6704.4|6701.6|72
1616069980000|2021-03-18 12:19:40|6706.1|6703.3|6708.4|6705.6|6709.1|6706.3|6706.1|6703.3|24
1616069990000|2021-03-18 12:19:50|6707.7|6704.9|6707.9|6705.1|6708.6|6705.8|6707.4|6704.6|4
1616070000000|2021-03-18 12:20:00|6707.6|6704.8|6707.1|6704.3|6707.6|6704.8|6706.1|6703.3|31
1616070010000|2021-03-18 12:20:10|6706.6|6703.8|6706.1|6703.3|6706.6|6703.8|6705.1|6702.3|71
1616070020000|2021-03-18 12:20:20|6707.1|6704.3|6707.1|6704.3|6707.1|6704.3|6707.1|6704.3|28
1616070030000|2021-03-18 12:20:30|6706.9|6704.1|6706.6|6703.8|6707.1|6704.3|6706.4|6703.6|452
1616070040000|2021-03-18 12:20:40|6706.4|6703.6|6704.1|6701.3|6706.4|6703.6|6702.7|6699.9|24
1616070050000|2021-03-18 12:20:50|6703.9|6701.1|6704.1|6701.3|6704.1|6701.3|6703.4|6700.6|1
1616070060000|2021-03-18 12:21:00|6704.4|6701.6|6703.9|6701.1|6704.4|6701.6|6703.7|6700.9|8
1616070070000|2021-03-18 12:21:10|6703.7|6700.9|6703.7|6700.9|6704.9|6702.1|6703.7|6700.9|7
1616070080000|2021-03-18 12:21:20|6704.1|6701.3|6703.7|6700.9|6704.4|6701.6|6703.7|6700.9|76
1616070090000|2021-03-18 12:21:30|6702.7|6699.9|6703.7|6700.9|6704.1|6701.3|6702.7|6699.9|33
1616070100000|2021-03-18 12:21:40|6703.4|6700.6|6702.9|6700.1|6703.4|6700.6|6702.7|6699.9|6
1616070110000|2021-03-18 12:21:50|6703.1|6700.3|6704.9|6702.1|6705.4|6702.6|6703.1|6700.3|13
1616070120000|2021-03-18 12:22:00|6704.4|6701.6|6704.4|6701.6|6705.1|6702.3|6704.4|6701.6|6
1616070130000|2021-03-18 12:22:10|6704.7|6701.9|6704.9|6702.1|6705.4|6702.6|6704.4|6701.6|24
1616070140000|2021-03-18 12:22:20|6704.4|6701.6|6702.5|6699.7|6705.1|6702.3|6702.5|6699.7|1434
1616070150000|2021-03-18 12:22:30|6702.4|6699.6|6702.5|6699.7|6702.7|6699.9|6702.4|6699.6|29
1616070160000|2021-03-18 12:22:40|6702.7|6699.9|6702.7|6699.9|6703.5|6700.7|6702.4|6699.6|353
1616070170000|2021-03-18 12:22:50|6703|6700.2|6703.9|6701.1|6704.5|6701.7|6702.5|6699.7|165
1616070180000|2021-03-18 12:23:00|6703.5|6700.7|6702.9|6700.1|6703.5|6700.7|6702.4|6699.6|5
1616070190000|2021-03-18 12:23:10|6702.7|6699.9|6703|6700.2|6703|6700.2|6702.4|6699.6|125
1616070200000|2021-03-18 12:23:20|6703.9|6701.1|6704.4|6701.6|6704.4|6701.6|6703.4|6700.6|9
1616070210000|2021-03-18 12:23:30|6705.4|6702.6|6704.9|6702.1|6705.5|6702.7|6704.9|6702.1|6
1616070220000|2021-03-18 12:23:40|6704.4|6701.6|6704.7|6701.9|6704.7|6701.9|6704.2|6701.4|327
1616070230000|2021-03-18 12:23:50|6704.9|6702.1|6704|6701.2|6705.2|6702.4|6703.5|6700.7|11
1616070240000|2021-03-18 12:24:00|6703.7|6700.9|6703.2|6700.4|6704.2|6701.4|6703.2|6700.4|140
1616070250000|2021-03-18 12:24:10|6702.9|6700.1|6703.2|6700.4|6703.4|6700.6|6702.9|6700.1|4
1616070260000|2021-03-18 12:24:20|6703.5|6700.7|6700.4|6697.6|6703.7|6700.9|6699.2|6696.4|181
1616070270000|2021-03-18 12:24:30|6700|6697.2|6699.4|6696.6|6700.4|6697.6|6699|6696.2|218
1616070280000|2021-03-18 12:24:40|6699.7|6696.9|6702.7|6699.9|6702.7|6699.9|6699.7|6696.9|50
1616070290000|2021-03-18 12:24:50|6703.2|6700.4|6701.4|6698.6|6703.2|6700.4|6700.9|6698.1|22
1616070300000|2021-03-18 12:25:00|6701.7|6698.9|6701.7|6698.9|6701.7|6698.9|6700|6697.2|729
1616070310000|2021-03-18 12:25:10|6703|6700.2|6701.5|6698.7|6703|6700.2|6701|6698.2|69
1616070320000|2021-03-18 12:25:20|6701|6698.2|6700.7|6697.9|6701|6698.2|6699.7|6696.9|15
1616070330000|2021-03-18 12:25:30|||||||||4
1616070340000|2021-03-18 12:25:40|6701|6698.2|6701.2|6698.4|6701.7|6698.9|6701|6698.2|16
1616070350000|2021-03-18 12:25:50|6701|6698.2|6703.9|6701.1|6705.4|6702.6|6700.5|6697.7|151
1616070360000|2021-03-18 12:26:00|6704.2|6701.4|6705|6702.2|6706.4|6703.6|6704.2|6701.4|19
1616070370000|2021-03-18 12:26:10|6704|6701.2|6704.5|6701.7|6704.7|6701.9|6704|6701.2|3
1616070380000|2021-03-18 12:26:20|6703.7|6700.9|6704.5|6701.7|6704.7|6701.9|6703.7|6700.9|2
1616070390000|2021-03-18 12:26:30|6704.7|6701.9|6705|6702.2|6706|6703.2|6704.7|6701.9|19
1616070400000|2021-03-18 12:26:40|6705.7|6702.9|6704.5|6701.7|6705.7|6702.9|6704.5|6701.7|15
1616070410000|2021-03-18 12:26:50|6704.7|6701.9|6704.9|6702.1|6704.9|6702.1|6704.5|6701.7|11
1616070420000|2021-03-18 12:27:00|6705.4|6702.6|6704.7|6701.9|6706.4|6703.6|6704.7|6701.9|9
1616070430000|2021-03-18 12:27:10|6704.9|6702.1|6705.7|6702.9|6705.7|6702.9|6704.9|6702.1|23
1616070440000|2021-03-18 12:27:20|6705.5|6702.7|6704.7|6701.9|6705.5|6702.7|6704.7|6701.9|129
1616070450000|2021-03-18 12:27:30|6703.9|6701.1|6703.7|6700.9|6704.4|6701.6|6703.7|6700.9|6
1616070460000|2021-03-18 12:27:40|||||||||1
1616070470000|2021-03-18 12:27:50|6703.2|6700.4|6703.5|6700.7|6703.5|6700.7|6703.2|6700.4|6
1616070480000|2021-03-18 12:28:00|6703|6700.2|6703.7|6700.9|6703.7|6700.9|6703|6700.2|4
1616070490000|2021-03-18 12:28:10|6703.2|6700.4|6703.9|6701.1|6704.4|6701.6|6703.2|6700.4|5
1616070500000|2021-03-18 12:28:20|6703.7|6700.9|6703.9|6701.1|6703.9|6701.1|6703.7|6700.9|5
1616070510000|2021-03-18 12:28:30|6704.5|6701.7|6706.7|6703.9|6706.7|6703.9|6704.5|6701.7|276
1616070520000|2021-03-18 12:28:40|6705.7|6702.9|6706.2|6703.4|6706.2|6703.4|6705.7|6702.9|10
1616070530000|2021-03-18 12:28:50|6706.4|6703.6|6705.7|6702.9|6706.9|6704.1|6705.7|6702.9|8
1616070540000|2021-03-18 12:29:00|6705.5|6702.7|6706.9|6704.1|6707.7|6704.9|6705.5|6702.7|25
1616070550000|2021-03-18 12:29:10|6706.7|6703.9|6704.4|6701.6|6706.7|6703.9|6703.7|6700.9|51
1616070560000|2021-03-18 12:29:20|6704.7|6701.9|6703.9|6701.1|6704.7|6701.9|6703.9|6701.1|5
1616070570000|2021-03-18 12:29:30|6704.2|6701.4|6704.4|6701.6|6704.4|6701.6|6704.2|6701.4|3
1616070580000|2021-03-18 12:29:40|6704.7|6701.9|6704.9|6702.1|6705.5|6702.7|6704.7|6701.9|6
1616070590000|2021-03-18 12:29:50|6705.7|6702.9|6705.5|6702.7|6705.7|6702.9|6705.5|6702.7|12
1616070600000|2021-03-18 12:30:00|6706.4|6703.6|6705.5|6702.7|6706.4|6703.6|6705|6702.2|15
1616070610000|2021-03-18 12:30:10|6705.8|6703|6705.9|6703.1|6706.2|6703.4|6705.8|6703|3
1616070620000|2021-03-18 12:30:20|6707.5|6704.7|6706.7|6703.9|6707.7|6704.9|6706.7|6703.9|3
1616070630000|2021-03-18 12:30:30|6706.5|6703.7|6703.7|6700.9|6706.5|6703.7|6703.7|6700.9|6
1616070640000|2021-03-18 12:30:40|6703.3|6700.5|6698.4|6695.6|6703.3|6700.5|6698|6695.2|82
1616070650000|2021-03-18 12:30:50|6698.2|6695.4|6699.7|6696.9|6699.9|6697.1|6698.2|6695.4|32
1616070660000|2021-03-18 12:31:00|6699.2|6696.4|6698.7|6695.9|6699.2|6696.4|6698.3|6695.5|31
1616070670000|2021-03-18 12:31:10|6698.5|6695.7|6701.7|6698.9|6701.7|6698.9|6698|6695.2|167
1616070680000|2021-03-18 12:31:20|6701.5|6698.7|6701.2|6698.4|6701.5|6698.7|6700|6697.2|4
1616070690000|2021-03-18 12:31:30|6700.9|6698.1|6700.4|6697.6|6700.9|6698.1|6698|6695.2|46
1616070700000|2021-03-18 12:31:40|6699.9|6697.1|6698.7|6695.9|6699.9|6697.1|6698.2|6695.4|12
1616070710000|2021-03-18 12:31:50|6698.5|6695.7|6698.5|6695.7|6699.2|6696.4|6698.2|6695.4|8
1616070720000|2021-03-18 12:32:00|6698.2|6695.4|6697.7|6694.9|6698.4|6695.6|6697.7|6694.9|4
1616070730000|2021-03-18 12:32:10|6696.9|6694.1|6698.7|6695.9|6698.9|6696.1|6696.9|6694.1|5
1616070740000|2021-03-18 12:32:20|6698.9|6696.1|6698.5|6695.7|6698.9|6696.1|6698.5|6695.7|7
1616070750000|2021-03-18 12:32:30|6698.2|6695.4|6697.2|6694.4|6698.4|6695.6|6696.7|6693.9|66
1616070760000|2021-03-18 12:32:40|6697|6694.2|6699.2|6696.4|6699.2|6696.4|6697|6694.2|10
1616070770000|2021-03-18 12:32:50|6698.7|6695.9|6699.2|6696.4|6700.4|6697.6|6698.7|6695.9|14
1616070780000|2021-03-18 12:33:00|6698.7|6695.9|6700.7|6697.9|6700.7|6697.9|6698.7|6695.9|12
1616070790000|2021-03-18 12:33:10|6700.5|6697.7|6699.2|6696.4|6700.7|6697.9|6699|6696.2|4
1616070800000|2021-03-18 12:33:20|6699|6696.2|6698|6695.2|6699|6696.2|6697|6694.2|691
1616070810000|2021-03-18 12:33:30|6697.7|6694.9|6697.5|6694.7|6698|6695.2|6697.3|6694.5|53
1616070820000|2021-03-18 12:33:40|6697.3|6694.5|6697.3|6694.5|6697.7|6694.9|6695|6692.2|229
1616070830000|2021-03-18 12:33:50|6698|6695.2|6695.8|6693|6698|6695.2|6695.8|6693|43
1616070840000|2021-03-18 12:34:00|6695.7|6692.9|6695|6692.2|6696.3|6693.5|6693.8|6691|63
1616070850000|2021-03-18 12:34:10|6694.8|6692|6694|6691.2|6696|6693.2|6693.3|6690.5|43
1616070860000|2021-03-18 12:34:20|6693.8|6691|6696.5|6693.7|6696.5|6693.7|6693.7|6690.9|554
1616070870000|2021-03-18 12:34:30|6697.3|6694.5|6699.3|6696.5|6699.3|6696.5|6697.3|6694.5|7
1616070880000|2021-03-18 12:34:40|6700|6697.2|6699.5|6696.7|6700.5|6697.7|6699|6696.2|27
1616070890000|2021-03-18 12:34:50|6700|6697.2|6700.8|6698|6701|6698.2|6699.3|6696.5|12
1616070900000|2021-03-18 12:35:00|6700.7|6697.9|6702.8|6700|6703.3|6700.5|6700.3|6697.5|39
1616070910000|2021-03-18 12:35:10|6702.7|6699.9|6701.8|6699|6703|6700.2|6700.8|6698|24
1616070920000|2021-03-18 12:35:20|6700.8|6698|6702|6699.2|6702|6699.2|6700.8|6698|25
1616070930000|2021-03-18 12:35:30|6701.7|6698.9|6699.3|6696.5|6702|6699.2|6699.3|6696.5|124
1616070940000|2021-03-18 12:35:40|6699|6696.2|6701|6698.2|6701|6698.2|6698.3|6695.5|29
1616070950000|2021-03-18 12:35:50|6700.5|6697.7|6705.5|6702.7|6705.5|6702.7|6700.5|6697.7|20
1616070960000|2021-03-18 12:36:00|6705.3|6702.5|6703|6700.2|6706.3|6703.5|6703|6700.2|15
1616070970000|2021-03-18 12:36:10|6703.5|6700.7|6703.3|6700.5|6703.8|6701|6703.3|6700.5|3
1616070980000|2021-03-18 12:36:20|6703.8|6701|6702.3|6699.5|6704|6701.2|6702.3|6699.5|31
1616070990000|2021-03-18 12:36:30|6702|6699.2|6700.3|6697.5|6702.8|6700|6700.3|6697.5|28
1616071000000|2021-03-18 12:36:40|6700.5|6697.7|6699|6696.2|6701.3|6698.5|6698.8|6696|134
1616071010000|2021-03-18 12:36:50|6699.5|6696.7|6700|6697.2|6701|6698.2|6699.3|6696.5|3
1616071020000|2021-03-18 12:37:00|6700.5|6697.7|6700.7|6697.9|6701|6698.2|6699.3|6696.5|28
1616071030000|2021-03-18 12:37:10|6700.8|6698|6699.7|6696.9|6700.8|6698|6699.2|6696.4|24
1616071040000|2021-03-18 12:37:20|6699|6696.2|6698|6695.2|6699|6696.2|6698|6695.2|3
1616071050000|2021-03-18 12:37:30|6697.5|6694.7|6698|6695.2|6698|6695.2|6697.5|6694.7|16
1616071060000|2021-03-18 12:37:40|6697.8|6695|6695|6692.2|6698|6695.2|6694.8|6692|14
1616071070000|2021-03-18 12:37:50|6694.8|6692|6693.8|6691|6694.8|6692|6693.3|6690.5|20
1616071080000|2021-03-18 12:38:00|6693.3|6690.5|6692.7|6689.9|6694|6691.2|6692.7|6689.9|55
1616071090000|2021-03-18 12:38:10|6692.3|6689.5|6693.5|6690.7|6693.7|6690.9|6692|6689.2|70
1616071100000|2021-03-18 12:38:20|6694.3|6691.5|6694.8|6692|6694.8|6692|6693.3|6690.5|23
1616071110000|2021-03-18 12:38:30|6694.5|6691.7|6694.3|6691.5|6696.3|6693.5|6694.3|6691.5|31
1616071120000|2021-03-18 12:38:40|6693.8|6691|6694.3|6691.5|6694.5|6691.7|6693.5|6690.7|10
1616071130000|2021-03-18 12:38:50|6694.5|6691.7|6694.8|6692|6695|6692.2|6694.5|6691.7|6
1616071140000|2021-03-18 12:39:00|6694.7|6691.9|6692.3|6689.5|6694.7|6691.9|6691.5|6688.7|46
1616071150000|2021-03-18 12:39:10|6691.8|6689|6692|6689.2|6694|6691.2|6691.7|6688.9|348
1616071160000|2021-03-18 12:39:20|6691.7|6688.9|6691.5|6688.7|6693|6690.2|6691.5|6688.7|314
1616071170000|2021-03-18 12:39:30|6691.3|6688.5|6690.2|6687.4|6691.3|6688.5|6689|6686.2|244
1616071180000|2021-03-18 12:39:40|6690.4|6687.6|6689|6686.2|6690.4|6687.6|6688.7|6685.9|16
1616071190000|2021-03-18 12:39:50|6689.3|6686.5|6689.4|6686.6|6690|6687.2|6688.5|6685.7|171
1616071200000|2021-03-18 12:40:00|6688.7|6685.9|6691.2|6688.4|6691.7|6688.9|6688.7|6685.9|94
1616071210000|2021-03-18 12:40:10|6691|6688.2|6690.5|6687.7|6691|6688.2|6689.7|6686.9|66
1616071220000|2021-03-18 12:40:20|6689.7|6686.9|6690.3|6687.5|6691.3|6688.5|6688.2|6685.4|81
1616071230000|2021-03-18 12:40:30|6690.7|6687.9|6689|6686.2|6690.7|6687.9|6689|6686.2|51
1616071240000|2021-03-18 12:40:40|6688.7|6685.9|6689.7|6686.9|6690|6687.2|6688|6685.2|96
1616071250000|2021-03-18 12:40:50|6688.7|6685.9|6693.7|6690.9|6693.7|6690.9|6688.7|6685.9|32
1616071260000|2021-03-18 12:41:00|6694|6691.2|6698.3|6695.5|6698.5|6695.7|6694|6691.2|271
1616071270000|2021-03-18 12:41:10|6698.5|6695.7|6699|6696.2|6700.3|6697.5|6697.7|6694.9|75
1616071280000|2021-03-18 12:41:20|6698.5|6695.7|6697.5|6694.7|6699|6696.2|6697|6694.2|20
1616071290000|2021-03-18 12:41:30|6698|6695.2|6697|6694.2|6698|6695.2|6697|6694.2|8
1616071300000|2021-03-18 12:41:40|6696.5|6693.7|6697|6694.2|6697|6694.2|6695|6692.2|33
1616071310000|2021-03-18 12:41:50|6696.8|6694|6695.3|6692.5|6697|6694.2|6694|6691.2|43
1616071320000|2021-03-18 12:42:00|6695.2|6692.4|6695|6692.2|6695.8|6693|6694.3|6691.5|120
1616071330000|2021-03-18 12:42:10|6695.7|6692.9|6696.4|6693.6|6697|6694.2|6695.3|6692.5|81
1616071340000|2021-03-18 12:42:20|6697.5|6694.7|6698|6695.2|6699|6696.2|6697.5|6694.7|21
1616071350000|2021-03-18 12:42:30|6697.8|6695|6697.8|6695|6697.8|6695|6696.8|6694|105
1616071360000|2021-03-18 12:42:40|6697.3|6694.5|6696.3|6693.5|6697.3|6694.5|6695.7|6692.9|26
1616071370000|2021-03-18 12:42:50|6696.2|6693.4|6694.8|6692|6696.2|6693.4|6694.8|6692|19
1616071380000|2021-03-18 12:43:00|6694.5|6691.7|6694|6691.2|6695|6692.2|6693.3|6690.5|52
1616071390000|2021-03-18 12:43:10|6693.8|6691|6691|6688.2|6694.3|6691.5|6691|6688.2|22
1616071400000|2021-03-18 12:43:20|6690.3|6687.5|6690.8|6688|6691|6688.2|6690.3|6687.5|16
1616071410000|2021-03-18 12:43:30|6690.5|6687.7|6691.7|6688.9|6692.5|6689.7|6690.3|6687.5|39
1616071420000|2021-03-18 12:43:40|6691|6688.2|6694.2|6691.4|6694.2|6691.4|6690.2|6687.4|67
1616071430000|2021-03-18 12:43:50|6695|6692.2|6694.3|6691.5|6695.5|6692.7|6694.3|6691.5|21
1616071440000|2021-03-18 12:44:00|6694|6691.2|6694.5|6691.7|6694.7|6691.9|6694|6691.2|6
1616071450000|2021-03-18 12:44:10|6695.3|6692.5|6699|6696.2|6699|6696.2|6695|6692.2|10
1616071460000|2021-03-18 12:44:20|6699.5|6696.7|6703.8|6701|6704|6701.2|6699.3|6696.5|27
1616071470000|2021-03-18 12:44:30|6703.2|6700.4|6702.3|6699.5|6703.2|6700.4|6701.8|6699|35
1616071480000|2021-03-18 12:44:40|6701.8|6699|6702.3|6699.5|6703|6700.2|6701|6698.2|38
1616071490000|2021-03-18 12:44:50|6702|6699.2|6702.5|6699.7|6702.5|6699.7|6701.3|6698.5|115
1616071500000|2021-03-18 12:45:00|6702.2|6699.4|6704|6701.2|6704|6701.2|6701.3|6698.5|21
1616071510000|2021-03-18 12:45:10|6705|6702.2|6704|6701.2|6705.2|6702.4|6703|6700.2|119
1616071520000|2021-03-18 12:45:20|6703.8|6701|6703.5|6700.7|6704|6701.2|6703|6700.2|3
1616071530000|2021-03-18 12:45:30|6703.3|6700.5|6701.5|6698.7|6703.7|6700.9|6700.5|6697.7|38
1616071540000|2021-03-18 12:45:40|6701.3|6698.5|6700|6697.2|6702|6699.2|6699.5|6696.7|48
1616071550000|2021-03-18 12:45:50|6699.8|6697|6699.5|6696.7|6700.5|6697.7|6699.3|6696.5|8
1616071560000|2021-03-18 12:46:00|6699.3|6696.5|6699.8|6697|6700|6697.2|6699|6696.2|5
1616071570000|2021-03-18 12:46:10|6700|6697.2|6699.5|6696.7|6700|6697.2|6699.5|6696.7|6
1616071580000|2021-03-18 12:46:20|6699.3|6696.5|6701.5|6698.7|6702|6699.2|6699.3|6696.5|29
1616071590000|2021-03-18 12:46:30|6701.7|6698.9|6702|6699.2|6702|6699.2|6700.8|6698|6
1616071600000|2021-03-18 12:46:40|6701.8|6699|6701|6698.2|6702|6699.2|6701|6698.2|1
1616071610000|2021-03-18 12:46:50|6700.3|6697.5|6700.8|6698|6701|6698.2|6700.3|6697.5|7
1616071620000|2021-03-18 12:47:00|6701|6698.2|6700.8|6698|6701.3|6698.5|6700.3|6697.5|9
1616071630000|2021-03-18 12:47:10|6700.3|6697.5|6702|6699.2|6702|6699.2|6700.3|6697.5|59
1616071640000|2021-03-18 12:47:20|6701.5|6698.7|6699.3|6696.5|6702|6699.2|6698.3|6695.5|551
1616071650000|2021-03-18 12:47:30|6699.2|6696.4|6699|6696.2|6700.3|6697.5|6698.8|6696|3
1616071660000|2021-03-18 12:47:40|6698.8|6696|6697.5|6694.7|6699.3|6696.5|6697.3|6694.5|17
1616071670000|2021-03-18 12:47:50|6697.3|6694.5|6698.8|6696|6698.8|6696|6697.3|6694.5|3
1616071680000|2021-03-18 12:48:00|6699.3|6696.5|6699.8|6697|6700|6697.2|6699.3|6696.5|11
1616071690000|2021-03-18 12:48:10|6700|6697.2|6700|6697.2|6700|6697.2|6699.3|6696.5|4
1616071700000|2021-03-18 12:48:20|6700.3|6697.5|6701.3|6698.5|6701.3|6698.5|6700.3|6697.5|29
1616071710000|2021-03-18 12:48:30|6701.7|6698.9|6706.8|6704|6707|6704.2|6701.7|6698.9|30
1616071720000|2021-03-18 12:48:40|6707|6704.2|6706.8|6704|6708.2|6705.4|6706.5|6703.7|28
1616071730000|2021-03-18 12:48:50|6706.3|6703.5|6708.3|6705.5|6709.2|6706.4|6705.8|6703|258
1616071740000|2021-03-18 12:49:00|6708.5|6705.7|6705.3|6702.5|6709.3|6706.5|6704.8|6702|364
1616071750000|2021-03-18 12:49:10|6705.7|6702.9|6705|6702.2|6706.3|6703.5|6705|6702.2|13
1616071760000|2021-03-18 12:49:20|6704.7|6701.9|6706.2|6703.4|6706.7|6703.9|6703.3|6700.5|123
1616071770000|2021-03-18 12:49:30|6705.7|6702.9|6704.8|6702|6706.2|6703.4|6703.8|6701|10
1616071780000|2021-03-18 12:49:40|6705.7|6702.9|6702.3|6699.5|6705.7|6702.9|6702.2|6699.4|45
1616071790000|2021-03-18 12:49:50|6702.8|6700|6703.2|6700.4|6704.3|6701.5|6702.8|6700|7
1616071800000|2021-03-18 12:50:00|6703|6700.2|6702.3|6699.5|6703.3|6700.5|6702.3|6699.5|16
1616071810000|2021-03-18 12:50:10|6702.7|6699.9|6704.5|6701.7|6705|6702.2|6702.7|6699.9|18
1616071820000|2021-03-18 12:50:20|6705|6702.2|6704.8|6702|6705|6702.2|6704.3|6701.5|2
1616071830000|2021-03-18 12:50:30|6705|6702.2|6705|6702.2|6706|6703.2|6704.8|6702|8
1616071840000|2021-03-18 12:50:40|6704.8|6702|6705|6702.2|6705|6702.2|6704|6701.2|2
1616071850000|2021-03-18 12:50:50|6704.8|6702|6702.5|6699.7|6705|6702.2|6701.5|6698.7|21
1616071860000|2021-03-18 12:51:00|6702.3|6699.5|6703.8|6701|6704|6701.2|6702.3|6699.5|21
1616071870000|2021-03-18 12:51:10|6703|6700.2|6703|6700.2|6703.5|6700.7|6703|6700.2|3
1616071880000|2021-03-18 12:51:20|6703.2|6700.4|6705|6702.2|6705.3|6702.5|6703.2|6700.4|13
1616071890000|2021-03-18 12:51:30|6704.8|6702|6704.8|6702|6705|6702.2|6704.8|6702|5
1616071900000|2021-03-18 12:51:40|6705.5|6702.7|6706|6703.2|6706.2|6703.4|6705|6702.2|29
1616071910000|2021-03-18 12:51:50|6705.5|6702.7|6707|6704.2|6707.2|6704.4|6705.3|6702.5|16
1616071920000|2021-03-18 12:52:00|6707.2|6704.4|6705.5|6702.7|6707.3|6704.5|6705.3|6702.5|20
1616071930000|2021-03-18 12:52:10|6706.7|6703.9|6705|6702.2|6706.7|6703.9|6704.5|6701.7|32
1616071940000|2021-03-18 12:52:20|6704.8|6702|6703.9|6701.1|6705|6702.2|6703.5|6700.7|18
1616071950000|2021-03-18 12:52:30|6704.2|6701.4|6702.5|6699.7|6704.7|6701.9|6702.5|6699.7|89
1616071960000|2021-03-18 12:52:40|6702.3|6699.5|6705.2|6702.4|6705.4|6702.6|6701|6698.2|417
1616071970000|2021-03-18 12:52:50|6704.2|6701.4|6703.5|6700.7|6704.2|6701.4|6702.5|6699.7|68
1616071980000|2021-03-18 12:53:00|6703.9|6701.1|6702.7|6699.9|6704.4|6701.6|6702.4|6699.6|5
1616071990000|2021-03-18 12:53:10|6702.2|6699.4|6700.7|6697.9|6702.4|6699.6|6699.9|6696|120
1616072000000|2021-03-18 12:53:20|6700.4|6697.6|6701.4|6698.6|6701.4|6698.6|6700.4|6697.6|6
1616072010000|2021-03-18 12:53:30|6701.2|6698.4|6700.7|6697.9|6701.4|6698.6|6698.7|6695.9|411
1616072020000|2021-03-18 12:53:40|6700|6697.2|6700|6697.2|6700.2|6697.4|6699|6696.2|31
1616072030000|2021-03-18 12:53:50|6700.5|6697.7|6698.5|6695.7|6700.7|6697.9|6698.5|6695.7|3
1616072040000|2021-03-18 12:54:00|6698.3|6695.5|6697.5|6694.7|6698.3|6695.5|6697|6694.2|44
1616072050000|2021-03-18 12:54:10|6697.8|6695|6698.5|6695.7|6699|6696.2|6697.8|6695|18
1616072060000|2021-03-18 12:54:20|6698.3|6695.5|6698.3|6695.5|6698.3|6695.5|6698|6695.2|27
1616072070000|2021-03-18 12:54:30|6697.7|6694.9|6697.3|6694.5|6697.7|6694.9|6697.3|6694.5|22
1616072080000|2021-03-18 12:54:40|6697|6694.2|6696.3|6693.5|6697|6694.2|6695|6692.2|42
1616072090000|2021-03-18 12:54:50|6696|6693.2|6697|6694.2|6697|6694.2|6695.3|6692.5|7
1616072100000|2021-03-18 12:55:00|6696.8|6694|6696|6693.2|6696.8|6694|6695.8|6693|10
1616072110000|2021-03-18 12:55:10|6695.5|6692.7|6694.8|6692|6695.8|6693|6694.3|6691.5|6
1616072120000|2021-03-18 12:55:20|6694.3|6691.5|6694.3|6691.5|6695|6692.2|6694.3|6691.5|17
1616072130000|2021-03-18 12:55:30|6694.5|6691.7|6694.8|6692|6695|6692.2|6694.3|6691.5|2
1616072140000|2021-03-18 12:55:40|6694.3|6691.5|6693.3|6690.5|6694.3|6691.5|6693.3|6690.5|12
1616072150000|2021-03-18 12:55:50|6692.8|6690|6692.8|6690|6692.8|6690|6692.5|6689.7|6
1616072160000|2021-03-18 12:56:00|6692.3|6689.5|6692.8|6690|6693.3|6690.5|6692.3|6689.5|10
1616072170000|2021-03-18 12:56:10|6693|6690.2|6693.3|6690.5|6693.3|6690.5|6692.8|6690|5
1616072180000|2021-03-18 12:56:20|6694.3|6691.5|6695.3|6692.5|6696|6693.2|6693.8|6691|10
1616072190000|2021-03-18 12:56:30|6695.5|6692.7|6698.7|6695.9|6698.7|6695.9|6695.5|6692.7|26
1616072200000|2021-03-18 12:56:40|6699|6696.2|6699|6696.2|6699.7|6696.9|6698.5|6695.7|10
1616072210000|2021-03-18 12:56:50|6699.2|6696.4|6699.3|6696.5|6699.7|6696.9|6699.2|6696.4|3
1616072220000|2021-03-18 12:57:00|6699.5|6696.7|6702.3|6699.5|6702.5|6699.7|6699.3|6696.5|19
1616072230000|2021-03-18 12:57:10|6702.7|6699.9|6702.5|6699.7|6703.5|6700.7|6702|6699.2|45
1616072240000|2021-03-18 12:57:20|6702.7|6699.9|6703|6700.2|6704.7|6701.9|6702.7|6699.9|7
1616072250000|2021-03-18 12:57:30|6703.2|6700.4|6705|6702.2|6705|6702.2|6703.2|6700.4|69
1616072260000|2021-03-18 12:57:40|6704.8|6702|6705|6702.2|6705.2|6702.4|6704.5|6701.7|2
1616072270000|2021-03-18 12:57:50|6704.8|6702|6705.5|6702.7|6705.7|6702.9|6704.5|6701.7|46
1616072280000|2021-03-18 12:58:00|6705.3|6702.5|6704.5|6701.7|6705.3|6702.5|6703.3|6700.5|24
1616072290000|2021-03-18 12:58:10|6704.8|6702|6703|6700.2|6704.8|6702|6703|6700.2|4
1616072300000|2021-03-18 12:58:20|6702.8|6700|6703|6700.2|6703|6700.2|6702.3|6699.5|22
1616072310000|2021-03-18 12:58:30|6703.3|6700.5|6701.3|6698.5|6704|6701.2|6701.3|6698.5|8
1616072320000|2021-03-18 12:58:40|6702|6699.2|6700|6697.2|6702.5|6699.7|6699.8|6697|14
1616072330000|2021-03-18 12:58:50|6700.3|6697.5|6700.5|6697.7|6700.5|6697.7|6699.3|6696.5|28
1616072340000|2021-03-18 12:59:00|6700|6697.2|6699.8|6697|6701|6698.2|6699.3|6696.5|13
1616072350000|2021-03-18 12:59:10|6699.3|6696.5|6699.8|6697|6700.3|6697.5|6699|6696.2|27
1616072360000|2021-03-18 12:59:20|6700|6697.2|6701.3|6698.5|6701.8|6699|6699.8|6697|4
1616072370000|2021-03-18 12:59:30|6701|6698.2|6701|6698.2|6701|6698.2|6700.8|6698|1
1616072380000|2021-03-18 12:59:40|6700.8|6698|6702|6699.2|6702|6699.2|6700.8|6698|4
1616072390000|2021-03-18 12:59:50|6701.3|6698.5|6701.3|6698.5|6701.5|6698.7|6700.8|6698|27
1616072400000|2021-03-18 13:00:00|6701|6698.2|6692.3|6689.5|6701.2|6698.4|6691.7|6688.9|477
1616072410000|2021-03-18 13:00:10|6691.7|6688.9|6690.9|6688.1|6692|6689.2|6690|6687.2|437
1616072420000|2021-03-18 13:00:20|6691.3|6688.5|6694.8|6692|6694.8|6692|6691.3|6688.5|78
1616072430000|2021-03-18 13:00:30|6695.3|6692.5|6690.3|6687.5|6695.3|6692.5|6689.7|6686.9|181
1616072440000|2021-03-18 13:00:40|6690.7|6687.9|6689.2|6686.4|6690.8|6688|6688.2|6685.4|26
1616072450000|2021-03-18 13:00:50|6689.3|6686.5|6688.2|6685.4|6689.3|6686.5|6688.2|6685.4|50
1616072460000|2021-03-18 13:01:00|6688|6685.2|6681.3|6678.5|6688|6685.2|6681.3|6678.5|474
1616072470000|2021-03-18 13:01:10|6682.2|6679.4|6681.7|6678.9|6683.7|6680.9|6681.3|6678.5|78
1616072480000|2021-03-18 13:01:20|6681.3|6678.5|6680.7|6677.9|6681.8|6679|6680.3|6677.5|79
1616072490000|2021-03-18 13:01:30|6680.3|6677.5|6677.7|6674.9|6682.3|6679.5|6677.7|6674.9|1368
1616072500000|2021-03-18 13:01:40|6678|6675.2|6680|6677.2|6682.3|6679.5|6677.7|6674.9|543
1616072510000|2021-03-18 13:01:50|6679|6676.2|6678|6675.2|6680.8|6678|6677.8|6675|267
1616072520000|2021-03-18 13:02:00|6678.3|6675.5|6669.3|6666.5|6678.3|6675.5|6669|6666.2|956
1616072530000|2021-03-18 13:02:10|6669|6666.2|6668.2|6665.4|6670|6667.2|6668|6665.2|170
1616072540000|2021-03-18 13:02:20|6668.3|6665.5|6665.8|6663|6669|6666.2|6664.3|6661.5|251
1616072550000|2021-03-18 13:02:30|6666|6663.2|6664.8|6662|6666.5|6663.7|6663.3|6660.5|826
1616072560000|2021-03-18 13:02:40|6664.6|6661.8|6669.1|6666.3|6669.3|6666.5|6664.6|6661.8|123
1616072570000|2021-03-18 13:02:50|6669|6666.2|6669.3|6666.5|6669.3|6666.5|6666.6|6663.8|107
1616072580000|2021-03-18 13:03:00|6669.6|6666.8|6664.1|6661.3|6670.3|6667.5|6663.6|6660.8|120
1616072590000|2021-03-18 13:03:10|6664.3|6661.5|6662.8|6660|6665.6|6662.8|6662.6|6659.8|147
1616072600000|2021-03-18 13:03:20|6663|6660.2|6659.3|6656.5|6664.3|6661.5|6659.3|6656.5|277
1616072610000|2021-03-18 13:03:30|6659.6|6656.8|6663.8|6661|6664|6661.2|6658.8|6656|249
1616072620000|2021-03-18 13:03:40|6663.5|6660.7|6663.8|6661|6665.3|6662.5|6662|6659.2|54
1616072630000|2021-03-18 13:03:50|6664|6661.2|6660.6|6657.8|6664.3|6661.5|6660.3|6657.5|41
1616072640000|2021-03-18 13:04:00|6660.3|6657.5|6664.6|6661.8|6665.3|6662.5|6660.3|6657.5|130
1616072650000|2021-03-18 13:04:10|6665.3|6662.5|6666.6|6663.8|6666.8|6664|6664.6|6661.8|58
1616072660000|2021-03-18 13:04:20|6666.8|6664|6668.3|6665.5|6669.3|6666.5|6665.1|6662.3|118
1616072670000|2021-03-18 13:04:30|6668.1|6665.3|6667.3|6664.5|6668.1|6665.3|6665.3|6662.5|40
1616072680000|2021-03-18 13:04:40|6666.8|6664|6662.6|6659.8|6666.8|6664|6662.6|6659.8|80
1616072690000|2021-03-18 13:04:50|6663|6660.2|6664.3|6661.5|6665.3|6662.5|6662.6|6659.8|65
1616072700000|2021-03-18 13:05:00|6664.6|6661.8|6658.8|6656|6664.6|6661.8|6657.6|6654.8|479
1616072710000|2021-03-18 13:05:10|6659.3|6656.5|6657.5|6654.7|6659.3|6656.5|6657.5|6654.7|303
1616072720000|2021-03-18 13:05:20|6657.6|6654.8|6666.5|6663.7|6667.3|6664.5|6657.6|6654.8|197
1616072730000|2021-03-18 13:05:30|6666.8|6664|6666.6|6663.8|6668.6|6665.8|6663.8|6661|398
1616072740000|2021-03-18 13:05:40|6665.6|6662.8|6664.1|6661.3|6667.6|6664.8|6662.6|6659.8|151
1616072750000|2021-03-18 13:05:50|6664|6661.2|6663.6|6660.8|6665.6|6662.8|6663.3|6660.5|194
1616072760000|2021-03-18 13:06:00|6663.3|6660.5|6660.1|6657.3|6664.3|6661.5|6659.6|6656.8|199
1616072770000|2021-03-18 13:06:10|6660.6|6657.8|6659.6|6656.8|6661.6|6658.8|6657.6|6654.8|53
1616072780000|2021-03-18 13:06:20|6660.6|6657.8|6665|6662.2|6667.1|6664.3|6660.6|6657.8|65
1616072790000|2021-03-18 13:06:30|6664.6|6661.8|6663.3|6660.5|6665.6|6662.8|6660.6|6657.8|66
1616072800000|2021-03-18 13:06:40|6664|6661.2|6666.1|6663.3|6667.6|6664.8|6663.3|6660.5|42
1616072810000|2021-03-18 13:06:50|6666.3|6663.5|6661.6|6658.8|6666.6|6663.8|6661.5|6658.7|180
1616072820000|2021-03-18 13:07:00|6661.5|6658.7|6660|6657.2|6661.6|6658.8|6658|6655.2|107
1616072830000|2021-03-18 13:07:10|6660.6|6657.8|6658.6|6655.8|6661.1|6658.3|6658.6|6655.8|37
1616072840000|2021-03-18 13:07:20|6658.5|6655.7|6658.6|6655.8|6659|6656.2|6658.3|6655.5|48
1616072850000|2021-03-18 13:07:30|6659|6656.2|6664.6|6661.8|6664.6|6661.8|6658.6|6655.8|233
1616072860000|2021-03-18 13:07:40|6665.1|6662.3|6661.5|6658.7|6666|6663.2|6661.3|6658.5|95
1616072870000|2021-03-18 13:07:50|6662|6659.2|6658.3|6655.5|6662|6659.2|6657.6|6654.8|104
1616072880000|2021-03-18 13:08:00|6658|6655.2|6655.1|6652.3|6659|6656.2|6653.6|6650.8|232
1616072890000|2021-03-18 13:08:10|6655|6652.2|6657.5|6654.7|6657.5|6654.7|6653.6|6650.8|136
1616072900000|2021-03-18 13:08:20|6657.6|6654.8|6653.6|6650.8|6657.6|6654.8|6653|6650.2|155
1616072910000|2021-03-18 13:08:30|6653.3|6650.5|6652.8|6650|6653.8|6651|6652.3|6649.5|164
1616072920000|2021-03-18 13:08:40|6652.3|6649.5|6651.6|6648.8|6652.3|6649.5|6651.6|6648.8|68
1616072930000|2021-03-18 13:08:50|6651.3|6648.5|6651.3|6648.5|6651.6|6648.8|6651.1|6648.3|53
1616072940000|2021-03-18 13:09:00|6651.6|6648.8|6651.1|6648.3|6654|6651.2|6649.3|6646.5|147
1616072950000|2021-03-18 13:09:10|6651|6648.2|6649.5|6646.7|6651.6|6648.8|6649.3|6646.5|92
1616072960000|2021-03-18 13:09:20|6648.6|6645.8|6648.6|6645.8|6648.6|6645.8|6648.3|6645.5|139
1616072970000|2021-03-18 13:09:30|6648.3|6645.5|6646.6|6643.8|6648.3|6645.5|6645.6|6642.8|614
1616072980000|2021-03-18 13:09:40|6646.5|6643.7|6647|6644.2|6647.6|6644.8|6645.6|6642.8|141
1616072990000|2021-03-18 13:09:50|6646.6|6643.8|6648.6|6645.8|6648.6|6645.8|6645.5|6642.7|50
1616073000000|2021-03-18 13:10:00|6648.5|6645.7|6651.5|6648.7|6651.6|6648.8|6648.1|6645.3|85
1616073010000|2021-03-18 13:10:10|6651.3|6648.5|6651|6648.2|6651.5|6648.7|6648.5|6645.7|56
1616073020000|2021-03-18 13:10:20|6650.6|6647.8|6651|6648.2|6651.6|6648.8|6648.1|6645.3|46
1616073030000|2021-03-18 13:10:30|6650.6|6647.8|6649.6|6646.8|6651.6|6648.8|6649.6|6646.8|123
1616073040000|2021-03-18 13:10:40|6649.5|6646.7|6649.6|6646.8|6649.6|6646.8|6647|6644.2|385
1616073050000|2021-03-18 13:10:50|6649|6646.2|6654.5|6651.7|6654.6|6651.8|6649|6646.2|56
1616073060000|2021-03-18 13:11:00|6655|6652.2|6653.5|6650.7|6655|6652.2|6651.1|6648.3|123
1616073070000|2021-03-18 13:11:10|6653.6|6650.8|6656.5|6653.7|6656.6|6653.8|6653.6|6650.8|91
1616073080000|2021-03-18 13:11:20|6655.6|6652.8|6656.6|6653.8|6656.6|6653.8|6655.6|6652.6|153
1616073090000|2021-03-18 13:11:30|6656.5|6653.7|6656.6|6653.8|6656.6|6653.8|6656.5|6653.7|61
1616073100000|2021-03-18 13:11:40|6656.5|6653.7|6659.3|6656.5|6660.6|6657.8|6654.3|6651.5|149
1616073110000|2021-03-18 13:11:50|6659.1|6656.3|6661.6|6658.8|6663|6660.2|6658.1|6655.3|165
1616073120000|2021-03-18 13:12:00|6661.1|6658.3|6663|6660.2|6663|6660.2|6661.1|6658.3|291
1616073130000|2021-03-18 13:12:10|6662.8|6660|6664.3|6661.5|6664.3|6661.5|6661.5|6658.7|105
1616073140000|2021-03-18 13:12:20|6664.8|6662|6667|6664.2|6667.3|6664.5|6663.8|6661|243
1616073150000|2021-03-18 13:12:30|6667.3|6664.5|6669|6666.2|6669.6|6666.8|6667|6664.2|85
1616073160000|2021-03-18 13:12:40|6668.6|6665.8|6669|6666.2|6669|6666.2|6667.3|6664.5|103
1616073170000|2021-03-18 13:12:50|6670|6667.2|6672|6669.2|6672|6669.2|6669.3|6666.5|204
1616073180000|2021-03-18 13:13:00|6672.3|6669.5|6672|6669.2|6672.7|6669.9|6669.6|6666.8|385
1616073190000|2021-03-18 13:13:10|6671.7|6668.9|6674.7|6671.9|6676|6673.2|6671.7|6668.9|133
1616073200000|2021-03-18 13:13:20|6675|6672.2|6675|6672.2|6676.2|6673.4|6674.2|6671.4|40
1616073210000|2021-03-18 13:13:30|6674.5|6671.7|6671.5|6668.7|6674.7|6671.9|6671.2|6668.4|25
1616073220000|2021-03-18 13:13:40|6671.7|6668.9|6670.5|6667.7|6673|6670.2|6670.5|6667.7|18
1616073230000|2021-03-18 13:13:50|6670.3|6667.5|6670.7|6667.9|6671.2|6668.4|6670|6667.2|364
1616073240000|2021-03-18 13:14:00|6670|6667.2|6669.2|6666.4|6671|6668.2|6668.7|6665.9|174
1616073250000|2021-03-18 13:14:10|6669.7|6666.9|6665.7|6662.9|6669.7|6666.9|6665.7|6662.9|9
1616073260000|2021-03-18 13:14:20|6665.5|6662.7|6666.7|6663.9|6667.2|6664.4|6665.5|6662.7|25
1616073270000|2021-03-18 13:14:30|6666.5|6663.7|6669.2|6666.4|6669.3|6666.5|6665.2|6662.4|50
1616073280000|2021-03-18 13:14:40|6668.7|6665.9|6670.7|6667.9|6671.3|6668.5|6668.2|6665.4|20
1616073290000|2021-03-18 13:14:50|6670.3|6667.5|6666.7|6663.9|6670.3|6667.5|6666.2|6663.4|11
1616073300000|2021-03-18 13:15:00|6667.7|6664.9|6663|6660.2|6667.7|6664.9|6662|6659.2|41
1616073310000|2021-03-18 13:15:10|6662.7|6659.9|6661.7|6658.9|6663.2|6660.4|6660|6657.2|18
1616073320000|2021-03-18 13:15:20|6661.2|6658.4|6665.2|6662.4|6665.8|6663|6659.3|6656.5|75
1616073330000|2021-03-18 13:15:30|6665.5|6662.7|6664.2|6661.4|6667.2|6664.4|6664.2|6661.4|30
1616073340000|2021-03-18 13:15:40|6665|6662.2|6665.2|6662.4|6666|6663.2|6664.7|6661.9|56
1616073350000|2021-03-18 13:15:50|6665.7|6662.9|6665.5|6662.7|6667.2|6664.4|6665.5|6662.7|27
1616073360000|2021-03-18 13:16:00|6665.2|6662.4|6666|6663.2|6666.7|6663.9|6664|6661.2|20
1616073370000|2021-03-18 13:16:10|6665.5|6662.7|6666.3|6663.5|6666.7|6663.9|6665.2|6662.4|11
1616073380000|2021-03-18 13:16:20|6666.7|6663.9|6663.5|6660.7|6666.7|6663.9|6663.5|6660.7|27
1616073390000|2021-03-18 13:16:30|6663|6660.2|6661.2|6658.4|6664|6661.2|6661|6658.2|29
1616073400000|2021-03-18 13:16:40|6661.5|6658.7|6662.7|6659.9|6664.7|6661.9|6660.7|6657.9|33
1616073410000|2021-03-18 13:16:50|6662.5|6659.7|6660.7|6657.9|6662.5|6659.7|6660.7|6657.9|71
1616073420000|2021-03-18 13:17:00|6661|6658.2|6660.7|6657.9|6662|6659.2|6660.7|6657.9|21
1616073430000|2021-03-18 13:17:10|6660.8|6658|6661.7|6658.9|6662.7|6659.9|6660.7|6657.9|124
1616073440000|2021-03-18 13:17:20|6661.3|6658.5|6662|6659.2|6662|6659.2|6661|6658.2|98
1616073450000|2021-03-18 13:17:30|6662.2|6659.4|6666.5|6663.7|6667.7|6664.9|6662.2|6659.4|43
1616073460000|2021-03-18 13:17:40|6666.7|6663.9|6666.2|6663.4|6667.7|6664.9|6666.2|6663.4|11
1616073470000|2021-03-18 13:17:50|6666.5|6663.7|6665.5|6662.7|6666.5|6663.7|6665|6662.2|62
1616073480000|2021-03-18 13:18:00|6664.2|6661.4|6660.7|6657.9|6664.7|6661.9|6660.7|6657.9|66
1616073490000|2021-03-18 13:18:10|6660.3|6657.5|6657.7|6654.9|6661.2|6658.4|6657.7|6654.9|89
1616073500000|2021-03-18 13:18:20|6658.2|6655.4|6662.2|6659.4|6663|6660.2|6658.2|6655.4|46
1616073510000|2021-03-18 13:18:30|6662|6659.2|6657.3|6654.5|6662.2|6659.4|6656|6653.2|154
1616073520000|2021-03-18 13:18:40|6657.7|6654.9|6657.7|6654.9|6659.7|6656.9|6657.5|6654.7|35
1616073530000|2021-03-18 13:18:50|6658|6655.2|6657.8|6655|6658.2|6655.4|6657.1|6654.3|15
1616073540000|2021-03-18 13:19:00|6657.6|6654.8|6656.6|6653.8|6657.6|6654.8|6655|6652.2|93
1616073550000|2021-03-18 13:19:10|6657|6654.2|6658|6655.2|6659|6656.2|6657|6654.2|10
1616073560000|2021-03-18 13:19:20|6657.6|6654.8|6658.3|6655.5|6658.5|6655.7|6657.3|6654.5|189
1616073570000|2021-03-18 13:19:30|6658.1|6655.3|6654.3|6651.5|6658.1|6655.3|6654.3|6651.5|14
1616073580000|2021-03-18 13:19:40|6653.8|6651|6653.6|6650.8|6654.6|6651.8|6652.6|6649.8|112
1616073590000|2021-03-18 13:19:50|6653.3|6650.5|6653.3|6650.5|6654.1|6651.3|6652.6|6649.8|24
1616073600000|2021-03-18 13:20:00|6653.6|6650.8|6651.1|6648.3|6654.8|6652|6650.3|6647.5|97
1616073610000|2021-03-18 13:20:10|6651|6648.2|6652.3|6649.5|6652.3|6649.5|6650.1|6647.3|32
1616073620000|2021-03-18 13:20:20|6652.6|6649.8|6654.3|6651.5|6654.3|6651.5|6652.6|6649.8|51
1616073630000|2021-03-18 13:20:30|6653.8|6651|6651.3|6648.5|6653.8|6651|6651.3|6648.5|55
1616073640000|2021-03-18 13:20:40|6651.1|6648.3|6651.8|6649|6651.8|6649|6650.3|6647.5|97
1616073650000|2021-03-18 13:20:50|6651.5|6648.7|6651|6648.2|6652|6649.2|6651|6648.2|102
1616073660000|2021-03-18 13:21:00|6651.3|6648.5|6651|6648.2|6652|6649.2|6651|6648.2|185
1616073670000|2021-03-18 13:21:10|6651.1|6648.3|6655.1|6652.3|6655.3|6652.5|6651.1|6648.3|106
1616073680000|2021-03-18 13:21:20|6655|6652.2|6653.1|6650.3|6655|6652.2|6653|6650.2|67
1616073690000|2021-03-18 13:21:30|6653|6650.2|6652|6649.2|6653.1|6650.3|6652|6649.2|63
1616073700000|2021-03-18 13:21:40|6651.6|6648.8|6653.3|6650.5|6653.3|6650.5|6651.1|6648.3|41
1616073710000|2021-03-18 13:21:50|6653.6|6650.8|6654.5|6651.7|6654.5|6651.7|6652.5|6649.7|23
1616073720000|2021-03-18 13:22:00|6654.3|6651.5|6658.5|6655.7|6658.6|6655.8|6653.3|6650.5|108
1616073730000|2021-03-18 13:22:10|6658|6655.2|6656|6653.2|6658|6655.2|6656|6653.2|3
1616073740000|2021-03-18 13:22:20|6655.6|6652.8|6656|6653.2|6656|6653.2|6655|6652.2|66
1616073750000|2021-03-18 13:22:30|6655.6|6652.8|6656|6653.2|6656|6653.2|6654.6|6651.8|31
1616073760000|2021-03-18 13:22:40|6656.6|6653.8|6653.8|6651|6656.6|6653.8|6653.6|6650.8|26
1616073770000|2021-03-18 13:22:50|6653.6|6650.8|6654|6651.2|6655.6|6652.8|6653.6|6650.8|88
1616073780000|2021-03-18 13:23:00|6653.6|6650.8|6653.6|6650.8|6653.6|6650.8|6653.1|6650.3|7
1616073790000|2021-03-18 13:23:10|6653.1|6650.3|6650.3|6647.5|6653.1|6650.3|6650.3|6647.5|41
1616073800000|2021-03-18 13:23:20|6650.6|6647.8|6650.6|6647.8|6651.1|6648.3|6650.3|6647.5|28
1616073810000|2021-03-18 13:23:30|6651|6648.2|6652.3|6649.5|6652.3|6649.5|6650.6|6647.8|39
1616073820000|2021-03-18 13:23:40|6653|6650.2|6653.5|6650.7|6654.3|6651.5|6653|6650.2|45
1616073830000|2021-03-18 13:23:50|6653.6|6650.8|6654.3|6651.5|6654.6|6651.8|6653.6|6650.8|243
1616073840000|2021-03-18 13:24:00|6654.7|6651.9|6654.5|6651.7|6655.3|6652.5|6654.3|6651.5|51
1616073850000|2021-03-18 13:24:10|6654.8|6652|6655.8|6653|6657.1|6654.3|6654.6|6651.8|122
1616073860000|2021-03-18 13:24:20|6656.3|6653.5|6655.3|6652.5|6656.3|6653.5|6653.6|6650.8|57
1616073870000|2021-03-18 13:24:30|6655.1|6652.3|6657.3|6654.5|6657.3|6654.5|6655.1|6652.3|42
1616073880000|2021-03-18 13:24:40|6656.8|6654|6656.8|6654|6657.3|6654.5|6656.3|6653.5|4
1616073890000|2021-03-18 13:24:50|6656.6|6653.8|6655.6|6652.8|6656.8|6654|6655.6|6652.8|11
1616073900000|2021-03-18 13:25:00|6654.5|6651.7|6653.6|6650.8|6655.6|6652.8|6653.6|6650.8|135
1616073910000|2021-03-18 13:25:10|6653.8|6651|6654.8|6652|6655|6652.2|6653.8|6651|53
1616073920000|2021-03-18 13:25:20|6654.3|6651.5|6654.3|6651.5|6655|6652.2|6654.3|6651.5|14
1616073930000|2021-03-18 13:25:30|6654.5|6651.7|6658.7|6655.9|6659|6656.2|6654.5|6651.7|96
1616073940000|2021-03-18 13:25:40|6658.8|6656|6660.5|6657.7|6661.7|6658.9|6658.5|6655.7|143
1616073950000|2021-03-18 13:25:50|6660.7|6657.9|6657.3|6654.5|6660.7|6657.9|6656.3|6653.5|82
1616073960000|2021-03-18 13:26:00|6657|6654.2|6650.8|6648|6657|6654.2|6650.6|6647.8|840
1616073970000|2021-03-18 13:26:10|6650.6|6647.8|6651.6|6648.8|6653.1|6650.3|6650.6|6647.8|34
1616073980000|2021-03-18 13:26:20|6651.3|6648.5|6651.6|6648.8|6651.6|6648.8|6650.6|6647.8|28
1616073990000|2021-03-18 13:26:30|6651.5|6648.7|6650.6|6647.8|6651.5|6648.7|6650.6|6647.8|0
1616074000000|2021-03-18 13:26:40|6651|6648.2|6651|6648.2|6651.6|6648.8|6651|6648.2|21
1616074010000|2021-03-18 13:26:50|6650.6|6647.8|6650.6|6647.8|6651.6|6648.8|6650.3|6647.5|37
1616074020000|2021-03-18 13:27:00|6651.1|6648.3|6647.6|6644.8|6651.1|6648.3|6647.6|6644.8|182
1616074030000|2021-03-18 13:27:10|6647.1|6644.3|6647.3|6644.5|6648.3|6645.5|6646.3|6643.5|31
1616074040000|2021-03-18 13:27:20|6647.8|6645|6647.8|6645|6647.8|6645|6646.6|6643.8|30
1616074050000|2021-03-18 13:27:30|6648.3|6645.5|6648.3|6645.5|6649.3|6646.5|6647.3|6644.5|122
1616074060000|2021-03-18 13:27:40|6649.1|6646.3|6647.3|6644.5|6649.1|6646.3|6647.3|6644.5|13
1616074070000|2021-03-18 13:27:50|6646.3|6643.5|6646.6|6643.8|6647.1|6644.3|6646.3|6643.5|25
1616074080000|2021-03-18 13:28:00|6646|6643.2|6645.1|6642.3|6646.3|6643.5|6644.3|6641.5|220
1616074090000|2021-03-18 13:28:10|6645.3|6642.5|6647.6|6644.8|6647.8|6645|6645.3|6642.5|12
1616074100000|2021-03-18 13:28:20|6647.1|6644.3|6646.3|6643.5|6647.1|6644.3|6646|6643.2|33
1616074110000|2021-03-18 13:28:30|6646.6|6643.8|6644.1|6641.3|6646.6|6643.8|6644.1|6641.3|96
1616074120000|2021-03-18 13:28:40|6644.3|6641.5|6645.6|6642.8|6646.3|6643.5|6644.3|6641.5|105
1616074130000|2021-03-18 13:28:50|6646.1|6643.3|6646.1|6643.3|6646.1|6643.3|6644.3|6641.5|42
1616074140000|2021-03-18 13:29:00|6645.6|6642.8|6647.8|6645|6648.1|6645.3|6645.3|6642.5|66
1616074150000|2021-03-18 13:29:10|6648|6645.2|6647|6644.2|6648.1|6645.3|6646.1|6643.3|9
1616074160000|2021-03-18 13:29:20|6647.1|6644.3|6646.6|6643.8|6647.3|6644.5|6646.1|6643.3|225
1616074170000|2021-03-18 13:29:30|6646.3|6643.5|6649.3|6646.5|6650.3|6647.5|6646.3|6643.5|150
1616074180000|2021-03-18 13:29:40|6649.5|6646.7|6647.6|6644.8|6649.5|6646.7|6646.8|6644|83
1616074190000|2021-03-18 13:29:50|6647.1|6644.3|6640.6|6637.8|6647.1|6644.3|6640.3|6637.5|446
1616074200000|2021-03-18 13:30:00|6640.8|6638|6640.3|6637.5|6641|6638.2|6639.7|6636.9|467
1616074210000|2021-03-18 13:30:10|6640.1|6637.3|6641|6638.2|6643.1|6640.3|6639.8|6637|274
1616074220000|2021-03-18 13:30:20|6641.8|6639|6640.6|6637.8|6642.6|6639.8|6640.3|6637.5|362
1616074230000|2021-03-18 13:30:30|6640.3|6637.5|6638.3|6635.5|6640.3|6637.5|6638.3|6635.5|461
1616074240000|2021-03-18 13:30:40|6638.1|6635.3|6642.1|6639.3|6642.3|6639.5|6638.1|6635.3|128
1616074250000|2021-03-18 13:30:50|6642.3|6639.5|6642.6|6639.8|6643.3|6640.5|6642|6639.2|53
1616074260000|2021-03-18 13:31:00|6642.3|6639.5|6642.5|6639.7|6646.3|6643.5|6642|6639.2|1445
1616074270000|2021-03-18 13:31:10|6642.8|6640|6647.8|6645|6647.8|6645|6642.8|6640|54
1616074280000|2021-03-18 13:31:20|6647.6|6644.8|6643.8|6641|6647.6|6644.8|6642.6|6639.8|59
1616074290000|2021-03-18 13:31:30|6643.6|6640.8|6642.8|6640|6644.8|6642|6641.6|6638.8|160
1616074300000|2021-03-18 13:31:40|6642.6|6639.8|6645.8|6643|6646.3|6643.5|6642.6|6639.8|30
1616074310000|2021-03-18 13:31:50|6646|6643.2|6641.3|6638.5|6648|6645.2|6641.3|6638.5|38
1616074320000|2021-03-18 13:32:00|6640.6|6637.8|6638.8|6636|6640.6|6637.8|6638|6635.2|283
1616074330000|2021-03-18 13:32:10|6638.6|6635.8|6638.5|6635.7|6641|6638.2|6637.6|6634.8|418
1616074340000|2021-03-18 13:32:20|6638.8|6636|6638.6|6635.8|6639|6636.2|6637.6|6634.8|54
1616074350000|2021-03-18 13:32:30|6638.8|6636|6641|6638.2|6641.3|6638.5|6637.8|6635|77
1616074360000|2021-03-18 13:32:40|6641.3|6638.5|6639.9|6637.1|6642.3|6639.5|6637.1|6634.3|4729
1616074370000|2021-03-18 13:32:50|6640.4|6637.6|6638.6|6635.8|6640.4|6637.6|6637.4|6634.6|44
1616074380000|2021-03-18 13:33:00|6638.4|6635.6|6637.6|6634.8|6638.9|6636.1|6637.1|6634.3|57
1616074390000|2021-03-18 13:33:10|6637.3|6634.5|6633.9|6631.1|6637.3|6634.5|6632.4|6629.6|329
1616074400000|2021-03-18 13:33:20|6632.9|6630.1|6637.6|6634.8|6639.6|6636.8|6632.9|6630.1|482
1616074410000|2021-03-18 13:33:30|6637.1|6634.3|6635.1|6632.3|6637.6|6634.8|6634.9|6632.1|180
1616074420000|2021-03-18 13:33:40|6635.6|6632.8|6633.6|6630.8|6635.9|6633.1|6633.3|6630.5|222
1616074430000|2021-03-18 13:33:50|6634.3|6631.5|6636.3|6633.5|6637.6|6634.8|6634.3|6631.5|52
1616074440000|2021-03-18 13:34:00|6635.9|6633.1|6633.4|6630.6|6635.9|6633.1|6632.9|6630.1|132
1616074450000|2021-03-18 13:34:10|6633.9|6631.1|6632.3|6629.5|6634.9|6632.1|6632.3|6629.5|121
1616074460000|2021-03-18 13:34:20|6632.6|6629.8|6627.6|6624.8|6633.4|6630.6|6627.3|6624.5|1391
1616074470000|2021-03-18 13:34:30|6627.9|6625.1|6633.9|6631.1|6633.9|6631.1|6627.3|6624.5|323
1616074480000|2021-03-18 13:34:40|6633.6|6630.8|6636.4|6633.6|6637.6|6634.8|6632.4|6629.6|102
1616074490000|2021-03-18 13:34:50|6636.3|6633.5|6635.6|6632.8|6637.4|6634.6|6634.8|6632|45
1616074500000|2021-03-18 13:35:00|6635.4|6632.6|6632.3|6629.5|6635.4|6632.6|6631.6|6628.8|156
1616074510000|2021-03-18 13:35:10|6632.4|6629.6|6632.9|6630.1|6635.6|6632.8|6631.9|6629.1|221
1616074520000|2021-03-18 13:35:20|6633.3|6630.5|6631.9|6629.1|6634.9|6632.1|6631.9|6629.1|98
1616074530000|2021-03-18 13:35:30|6632.4|6629.6|6629.9|6627.1|6632.9|6630.1|6629.4|6626.6|403
1616074540000|2021-03-18 13:35:40|6630.4|6627.6|6629.9|6627.1|6633.6|6630.8|6629.3|6626.5|170
1616074550000|2021-03-18 13:35:50|6629.3|6626.5|6633.3|6630.5|6633.4|6630.6|6628.8|6626|166
1616074560000|2021-03-18 13:36:00|6632.6|6629.8|6632.9|6630.1|6633.1|6630.3|6631.3|6628.5|57
1616074570000|2021-03-18 13:36:10|6632.8|6630|6632.4|6629.6|6632.9|6630.1|6629.4|6626.6|413
1616074580000|2021-03-18 13:36:20|6632.3|6629.5|6627.6|6624.8|6632.3|6629.5|6627.3|6624.5|109
1616074590000|2021-03-18 13:36:30|6627.9|6625.1|6628.9|6626.1|6630.6|6627.8|6627.4|6624.6|95
1616074600000|2021-03-18 13:36:40|6628.3|6625.5|6629.3|6626.5|6629.6|6626.8|6627.6|6624.8|22
1616074610000|2021-03-18 13:36:50|6629.4|6626.6|6629.3|6626.5|6632.6|6629.8|6629.3|6626.5|69
1616074620000|2021-03-18 13:37:00|6628.9|6626.1|6628.3|6625.5|6629.3|6626.5|6627.9|6625.1|86
1616074630000|2021-03-18 13:37:10|6627.9|6625.1|6625.3|6622.5|6627.9|6625.1|6625.3|6622.5|92
1616074640000|2021-03-18 13:37:20|6626.3|6623.5|6623.8|6621|6626.3|6623.5|6623.4|6620.6|133
1616074650000|2021-03-18 13:37:30|6623.4|6620.6|6617.9|6615.1|6623.8|6621|6616.3|6613.5|791
1616074660000|2021-03-18 13:37:40|6619.3|6616.5|6619.4|6616.6|6620.6|6617.8|6618.9|6616.1|390
1616074670000|2021-03-18 13:37:50|6619.3|6616.5|6617.6|6614.8|6619.3|6616.5|6616.4|6613.6|99
1616074680000|2021-03-18 13:38:00|6617.3|6614.5|6613.3|6610.5|6617.3|6614.5|6612.4|6609.6|253
1616074690000|2021-03-18 13:38:10|6612.9|6610.1|6612.6|6609.8|6613.6|6610.8|6612.3|6609.5|309
1616074700000|2021-03-18 13:38:20|6612.4|6609.6|6611.9|6609.1|6613.6|6610.8|6611.3|6608.5|296
1616074710000|2021-03-18 13:38:30|6612.1|6609.3|6613.9|6611.1|6615.6|6612.8|6611.6|6608.8|122
1616074720000|2021-03-18 13:38:40|6613.6|6610.8|6623.9|6621.1|6624.1|6621.3|6613.6|6610.8|144
1616074730000|2021-03-18 13:38:50|6623.4|6620.6|6630.3|6627.5|6632.6|6629.8|6623.4|6620.6|218
1616074740000|2021-03-18 13:39:00|6629.9|6627.1|6628.9|6626.1|6630.6|6627.8|6627.3|6624.5|81
1616074750000|2021-03-18 13:39:10|6629.4|6626.6|6629.9|6627.1|6631.9|6629.1|6628.9|6626.1|55
1616074760000|2021-03-18 13:39:20|6628.9|6626.1|6624.4|6621.6|6628.9|6626.1|6623.1|6619.5|82
1616074770000|2021-03-18 13:39:30|6623.6|6620.8|6624.6|6621.8|6625.3|6622.5|6623.4|6620.6|45
1616074780000|2021-03-18 13:39:40|6624.9|6622.1|6627.4|6624.6|6627.9|6625.1|6623.9|6621.1|782
1616074790000|2021-03-18 13:39:50|6627.3|6624.5|6627.9|6625.1|6629.4|6626.6|6627.3|6624.5|73
1616074800000|2021-03-18 13:40:00|6627.8|6625|6627.8|6625|6627.8|6625|6624.3|6621.5|103
1616074810000|2021-03-18 13:40:10|6627.9|6625.1|6627.9|6625.1|6627.9|6625.1|6626.1|6623.3|76
1616074820000|2021-03-18 13:40:20|6629.3|6626.5|6631.3|6628.5|6631.6|6628.8|6628.9|6626.1|516
1616074830000|2021-03-18 13:40:30|6631.6|6628.8|6631.4|6628.6|6632.4|6629.6|6626.1|6623.3|143
1616074840000|2021-03-18 13:40:40|6631.6|6628.8|6634.8|6632|6634.8|6632|6630.9|6628.1|239
1616074850000|2021-03-18 13:40:50|6634.6|6631.8|6636.8|6634|6638|6635.2|6634.1|6631.3|326
1616074860000|2021-03-18 13:41:00|6637.1|6634.3|6637|6634.2|6639|6636.2|6637|6634.2|158
1616074870000|2021-03-18 13:41:10|6636.8|6634|6634|6631.2|6637|6634.2|6633.8|6631|28
1616074880000|2021-03-18 13:41:20|6634.3|6631.5|6636.3|6633.5|6637|6634.2|6633.6|6630.8|117
1616074890000|2021-03-18 13:41:30|6636.5|6633.7|6637.3|6634.5|6637.3|6634.5|6634.6|6631.8|60
1616074900000|2021-03-18 13:41:40|6637.8|6635|6638|6635.2|6638|6635.2|6637|6634.2|74
1616074910000|2021-03-18 13:41:50|6638.3|6635.5|6637|6634.2|6638.3|6635.5|6636|6633.2|93
1616074920000|2021-03-18 13:42:00|6636.8|6634|6633.6|6630.8|6637|6634.2|6633.6|6630.8|44
1616074930000|2021-03-18 13:42:10|6633.8|6631|6634.3|6631.5|6635.8|6633|6633.6|6630.8|44
1616074940000|2021-03-18 13:42:20|6634.6|6631.8|6635.8|6633|6636.3|6633.5|6634.6|6631.8|40
1616074950000|2021-03-18 13:42:30|6636|6633.2|6627.4|6624.6|6637|6634.2|6627.4|6624.6|136
1616074960000|2021-03-18 13:42:40|6626.4|6623.6|6623.1|6620.3|6627.4|6624.6|6621.6|6618.8|115
1616074970000|2021-03-18 13:42:50|6623.3|6620.5|6625.9|6623.1|6627.8|6625|6623.3|6620.5|103
1616074980000|2021-03-18 13:43:00|6626.1|6623.3|6627.4|6624.6|6627.9|6625.1|6623.4|6620.6|37
1616074990000|2021-03-18 13:43:10|6627.6|6624.8|6625.6|6622.8|6627.9|6625.1|6625.4|6622.6|120
1616075000000|2021-03-18 13:43:20|6625.8|6623|6627.6|6624.8|6628.1|6625.3|6625.6|6622.8|21
1616075010000|2021-03-18 13:43:30|6627.9|6625.1|6629.1|6626.3|6630.6|6627.8|6627.9|6625.1|31
1616075020000|2021-03-18 13:43:40|6628.9|6626.1|6630.3|6627.5|6630.9|6628.1|6627.9|6625.1|39
1616075030000|2021-03-18 13:43:50|6629.4|6626.6|6629.4|6626.6|6629.6|6626.8|6627.6|6624.8|9
1616075040000|2021-03-18 13:44:00|6629.3|6626.5|6622.6|6619.8|6629.3|6626.5|6622.4|6619.6|45
1616075050000|2021-03-18 13:44:10|6622.9|6620.1|6625.4|6622.6|6625.9|6623.1|6621.9|6619.1|22
1616075060000|2021-03-18 13:44:20|6625.1|6622.3|6626.6|6623.8|6627.6|6624.8|6624.9|6622.1|95
1616075070000|2021-03-18 13:44:30|6626.9|6624.1|6621.3|6618.5|6626.9|6624.1|6621.3|6618.5|59
1616075080000|2021-03-18 13:44:40|6620.9|6618.1|6619.9|6617.1|6620.9|6618.1|6618.4|6615.6|196
1616075090000|2021-03-18 13:44:50|6619.6|6616.8|6618.1|6615.3|6620.6|6617.8|6617.9|6615.1|206
1616075100000|2021-03-18 13:45:00|6617.6|6614.8|6618.9|6616.1|6619.1|6616.3|6616.9|6614.1|89
1616075110000|2021-03-18 13:45:10|6619.1|6616.3|6621.1|6618.3|6623.3|6620.5|6619.1|6616.3|95
1616075120000|2021-03-18 13:45:20|6621.3|6618.5|6622.3|6619.5|6623.6|6620.8|6621.3|6618.5|232
1616075130000|2021-03-18 13:45:30|6622.1|6619.3|6621.3|6618.5|6622.1|6619.3|6619.3|6616.5|90
1616075140000|2021-03-18 13:45:40|6621.6|6618.8|6617.1|6614.3|6622.8|6620|6617.1|6614.3|96
1616075150000|2021-03-18 13:45:50|6617.4|6614.6|6617.8|6615|6619.6|6616.8|6615.9|6613.1|314
1616075160000|2021-03-18 13:46:00|6617.6|6614.8|6617.4|6614.6|6619.6|6616.8|6615.1|6612.3|431
1616075170000|2021-03-18 13:46:10|6617.6|6614.8|6618.3|6615.5|6618.9|6616.1|6617.3|6614.5|85
1616075180000|2021-03-18 13:46:20|6618.1|6615.3|6617.3|6614.5|6618.9|6616.1|6617.3|6614.5|116
1616075190000|2021-03-18 13:46:30|6618.3|6615.5|6617.6|6614.8|6618.3|6615.5|6616.9|6614.1|155
1616075200000|2021-03-18 13:46:40|6617.4|6614.6|6618.3|6615.5|6619.1|6616.3|6616.9|6614.1|98
1616075210000|2021-03-18 13:46:50|6618.1|6615.3|6619.1|6616.3|6619.1|6616.3|6616.9|6614.1|29
1616075220000|2021-03-18 13:47:00|6618.9|6616.1|6614.9|6612.1|6618.9|6616.1|6614.9|6612.1|190
1616075230000|2021-03-18 13:47:10|6614.6|6611.8|6613.6|6610.8|6614.6|6611.8|6612.6|6609.8|247
1616075240000|2021-03-18 13:47:20|6613.1|6610.3|6617.3|6614.5|6617.3|6614.5|6613.1|6610.3|52
1616075250000|2021-03-18 13:47:30|6617.6|6614.8|6621.3|6618.5|6621.3|6618.5|6617.6|6614.8|409
1616075260000|2021-03-18 13:47:40|6620.9|6618.1|6621.3|6618.5|6623.6|6620.8|6620.3|6617.5|384
1616075270000|2021-03-18 13:47:50|6620.3|6617.5|6616.9|6614.1|6621.4|6618.6|6616.4|6613.6|63
1616075280000|2021-03-18 13:48:00|6616.8|6614|6618.3|6615.5|6618.3|6615.5|6615.8|6613|46
1616075290000|2021-03-18 13:48:10|6618.6|6615.8|6617.6|6614.8|6619.9|6617.1|6617.6|6614.8|105
1616075300000|2021-03-18 13:48:20|6616.8|6614|6614.3|6611.5|6616.8|6614|6613.3|6610.5|39
1616075310000|2021-03-18 13:48:30|6614.8|6612|6615.3|6612.5|6616.9|6614.1|6614.3|6611.5|154
1616075320000|2021-03-18 13:48:40|6614.6|6611.8|6614.9|6612.1|6615.8|6613|6614.4|6611.6|53
1616075330000|2021-03-18 13:48:50|6614.8|6612|6613.3|6610.5|6614.9|6612.1|6613.3|6610.5|53
1616075340000|2021-03-18 13:49:00|6612.6|6609.8|6615.1|6612.3|6615.1|6612.3|6612.3|6609.5|243
1616075350000|2021-03-18 13:49:10|6614.3|6611.5|6614.3|6611.5|6614.8|6612|6613.3|6610.5|22
1616075360000|2021-03-18 13:49:20|6613.7|6610.9|6614.6|6611.8|6614.6|6611.8|6612.3|6609.5|98
1616075370000|2021-03-18 13:49:30|6614.3|6611.5|6616.6|6613.8|6618.3|6615.5|6614.3|6611.5|155
1616075380000|2021-03-18 13:49:40|6616.4|6613.6|6614.1|6611.3|6616.4|6613.6|6613.9|6611.1|18
1616075390000|2021-03-18 13:49:50|6614.3|6611.5|6616.3|6613.5|6616.3|6613.5|6614.3|6611.5|41
1616075400000|2021-03-18 13:50:00|6615.9|6613.1|6616.3|6613.5|6616.3|6613.5|6615.1|6612.3|58
1616075410000|2021-03-18 13:50:10|6615.8|6613|6614.6|6611.8|6615.8|6613|6614.6|6611.8|28
1616075420000|2021-03-18 13:50:20|6613.3|6610.5|6613.1|6610.3|6613.6|6610.8|6612.6|6609.8|36
1616075430000|2021-03-18 13:50:30|6613.4|6610.6|6615.1|6612.3|6616.1|6613.3|6611.1|6608.3|294
1616075440000|2021-03-18 13:50:40|6614.9|6612.1|6615.9|6613.1|6617.1|6614.3|6613.4|6610.6|54
1616075450000|2021-03-18 13:50:50|6616.1|6613.3|6620.1|6617.3|6620.1|6617.3|6615.9|6613.1|170
1616075460000|2021-03-18 13:51:00|6619.9|6617.1|6621.7|6618.9|6623.3|6620.5|6619.1|6616.3|135
1616075470000|2021-03-18 13:51:10|6621.6|6618.8|6622.1|6619.3|6623.1|6620.3|6621.4|6618.6|66
1616075480000|2021-03-18 13:51:20|6622.6|6619.8|6618.1|6615.3|6622.6|6619.8|6618.1|6615.3|178
1616075490000|2021-03-18 13:51:30|6618.9|6616.1|6620.6|6617.8|6621.3|6618.5|6617.9|6615.1|50
1616075500000|2021-03-18 13:51:40|6621.1|6618.3|6619.6|6616.8|6621.6|6618.8|6617.9|6615.1|1100
1616075510000|2021-03-18 13:51:50|6619.1|6616.3|6620.6|6617.8|6621.3|6618.5|6619.1|6616.3|31
1616075520000|2021-03-18 13:52:00|6620.3|6617.5|6617.6|6614.8|6620.3|6617.5|6616.9|6614.1|404
1616075530000|2021-03-18 13:52:10|6617.9|6615.1|6618.6|6615.8|6619.8|6617|6617.6|6614.8|20
1616075540000|2021-03-18 13:52:20|6618.4|6615.6|6618.4|6615.6|6618.9|6616.1|6617.4|6614.6|55
1616075550000|2021-03-18 13:52:30|6618.6|6615.8|6618.4|6615.6|6618.6|6615.8|6616.9|6614.1|40
1616075560000|2021-03-18 13:52:40|6618.6|6615.8|6617.6|6614.8|6618.9|6616.1|6617.6|6614.8|30
1616075570000|2021-03-18 13:52:50|6617.3|6614.5|6616.4|6613.6|6618.3|6615.5|6615.6|6612.8|25
1616075580000|2021-03-18 13:53:00|6615.9|6613.1|6610.9|6608.1|6615.9|6613.1|6610.9|6608.1|146
1616075590000|2021-03-18 13:53:10|6611.1|6608.3|6610.9|6608.1|6611.6|6608.8|6610.7|6607.9|82
1616075600000|2021-03-18 13:53:20|6611.3|6608.5|6610.2|6607.4|6612.4|6609.6|6610.2|6607.4|59
1616075610000|2021-03-18 13:53:30|6610.6|6607.8|6606.6|6603.8|6610.7|6607.9|6606.6|6603.8|232
1616075620000|2021-03-18 13:53:40|6606.7|6603.9|6610.6|6607.8|6610.6|6607.8|6606.6|6603.8|77
1616075630000|2021-03-18 13:53:50|6609.9|6607.1|6613.3|6610.5|6613.6|6610.8|6608.9|6606.1|264
1616075640000|2021-03-18 13:54:00|6613.6|6610.8|6615.6|6612.8|6616.3|6613.5|6613.6|6610.8|85
1616075650000|2021-03-18 13:54:10|6615.9|6613.1|6617.6|6614.8|6617.6|6614.8|6615.9|6613.1|42
1616075660000|2021-03-18 13:54:20|6618.1|6615.3|6627.1|6624.3|6627.4|6624.6|6617.6|6614.8|564
1616075670000|2021-03-18 13:54:30|6627.6|6624.8|6628.9|6626.1|6628.9|6626.1|6625.9|6623.1|107
1616075680000|2021-03-18 13:54:40|6628.8|6626|6629.3|6626.5|6631.3|6628.5|6628.6|6625.8|401
1616075690000|2021-03-18 13:54:50|6628.9|6626.1|6630.6|6627.8|6631.9|6629.1|6628.3|6625.5|281
1616075700000|2021-03-18 13:55:00|6630.3|6627.5|6627.1|6624.3|6631.1|6628.3|6626.9|6624.1|146
1616075710000|2021-03-18 13:55:10|6626.9|6624.1|6627.3|6624.5|6627.3|6624.5|6622.9|6620.1|78
1616075720000|2021-03-18 13:55:20|6627.4|6624.6|6624.9|6622.1|6627.4|6624.6|6622.6|6619.8|91
1616075730000|2021-03-18 13:55:30|6624.6|6621.8|6623.6|6620.8|6624.8|6622|6622.3|6619.5|47
1616075740000|2021-03-18 13:55:40|6623.3|6620.5|6629.3|6626.5|6629.3|6626.5|6623.1|6620.3|148
1616075750000|2021-03-18 13:55:50|6630.1|6627.3|6630.1|6627.3|6631.6|6628.8|6629.6|6626.8|52
1616075760000|2021-03-18 13:56:00|6629.9|6627.1|6631.1|6628.3|6631.9|6629.1|6628.6|6625.8|365
1616075770000|2021-03-18 13:56:10|6631.6|6628.8|6628.7|6625.9|6631.6|6628.8|6628.7|6625.9|24
1616075780000|2021-03-18 13:56:20|6628.3|6625.5|6629.3|6626.5|6629.6|6626.8|6627.6|6624.8|30
1616075790000|2021-03-18 13:56:30|6629.9|6627.1|6631.9|6629.1|6633.8|6631|6629.9|6627.1|199
1616075800000|2021-03-18 13:56:40|6631.7|6628.9|6634.1|6631.3|6634.1|6631.3|6630.9|6628.1|90
1616075810000|2021-03-18 13:56:50|6634.9|6632.1|6637.1|6634.3|6637.3|6634.5|6634.9|6632.1|175
1616075820000|2021-03-18 13:57:00|6636.9|6634.1|6640.6|6637.8|6640.6|6637.8|6636.9|6634.1|241
1616075830000|2021-03-18 13:57:10|6640.2|6637.4|6642.8|6640|6642.8|6640|6639.9|6637.1|315
1616075840000|2021-03-18 13:57:20|6642.9|6640.1|6640.4|6637.6|6643.6|6640.8|6639.3|6636.5|200
1616075850000|2021-03-18 13:57:30|6641.3|6638.5|6643.3|6640.5|6643.9|6641.1|6640.8|6638|168
1616075860000|2021-03-18 13:57:40|6642.8|6640|6643.6|6640.8|6643.6|6640.8|6642.3|6639.5|98
1616075870000|2021-03-18 13:57:50|6643.8|6641|6643.9|6641.1|6645.6|6642.8|6642.8|6640|213
1616075880000|2021-03-18 13:58:00|6644.3|6641.5|6644.4|6641.6|6644.9|6642.1|6643.4|6640.6|183
1616075890000|2021-03-18 13:58:10|6644.3|6641.5|6644.3|6641.5|6644.4|6641.6|6643.8|6641|91
1616075900000|2021-03-18 13:58:20|6644.1|6641.3|6638.3|6635.5|6644.1|6641.3|6638.3|6635.5|131
1616075910000|2021-03-18 13:58:30|6638.6|6635.8|6639.9|6637.1|6640.3|6637.5|6637.9|6635.1|34
1616075920000|2021-03-18 13:58:40|6639.8|6637|6642.8|6640|6642.8|6640|6639.3|6636.5|49
1616075930000|2021-03-18 13:58:50|6642.3|6639.5|6641.9|6639.1|6642.3|6639.5|6640.8|6638|108
1616075940000|2021-03-18 13:59:00|6641.8|6639|6642.3|6639.5|6643.3|6640.5|6641.8|6639|36
1616075950000|2021-03-18 13:59:10|6641.9|6639.1|6641.6|6638.8|6643.6|6640.8|6641.6|6638.8|261
1616075960000|2021-03-18 13:59:20|6642.9|6640.1|6642.8|6640|6643.6|6640.8|6642.1|6639.3|47
1616075970000|2021-03-18 13:59:30|6642.6|6639.8|6641.3|6638.5|6642.8|6640|6641.3|6638.5|35
1616075980000|2021-03-18 13:59:40|6641.4|6638.6|6641.6|6638.8|6641.9|6639.1|6640.8|6638|4
1616075990000|2021-03-18 13:59:50|6641.3|6638.5|6640.9|6638.1|6641.6|6638.8|6640.6|6637.8|11
1616076000000|2021-03-18 14:00:00|6641.3|6638.5|6641.1|6638.3|6643.3|6640.5|6640.6|6637.8|99
1616076010000|2021-03-18 14:00:10|6642.1|6639.3|6644.8|6642|6644.8|6642|6642.1|6639.3|155
1616076020000|2021-03-18 14:00:20|6644.6|6641.8|6641.6|6638.8|6645.6|6642.8|6641.3|6638.5|182
1616076030000|2021-03-18 14:00:30|6640.8|6638|6638.8|6636|6641.3|6638.5|6638.8|6636|38
1616076040000|2021-03-18 14:00:40|6639.6|6636.8|6639.6|6636.8|6640.6|6637.8|6639.1|6636.3|19
1616076050000|2021-03-18 14:00:50|6639.8|6637|6638.6|6635.8|6639.8|6637|6635.6|6632.8|50
1616076060000|2021-03-18 14:01:00|6638.3|6635.5|6634.6|6631.8|6638.3|6635.5|6633.8|6631|62
1616076070000|2021-03-18 14:01:10|6634.1|6631.3|6635.6|6632.8|6636.1|6633.3|6634.1|6631.3|44
1616076080000|2021-03-18 14:01:20|6635.9|6633.1|6630.8|6628|6635.9|6633.1|6630.3|6627.5|120
1616076090000|2021-03-18 14:01:30|6631.1|6628.3|6628.6|6625.8|6631.3|6628.5|6628.6|6625.8|52
1616076100000|2021-03-18 14:01:40|6627.8|6625|6628.8|6626|6628.8|6626|6625.9|6623.1|59
1616076110000|2021-03-18 14:01:50|6628.6|6625.8|6628.8|6626|6628.9|6626.1|6626.8|6624|19
1616076120000|2021-03-18 14:02:00|6629.1|6626.3|6627.1|6624.3|6629.1|6626.3|6625.6|6622.8|49
1616076130000|2021-03-18 14:02:10|6627.3|6624.5|6630.6|6627.8|6630.6|6627.8|6627.3|6624.5|96
1616076140000|2021-03-18 14:02:20|6630.4|6627.6|6628.1|6625.3|6631.3|6628.5|6627.6|6624.8|41
1616076150000|2021-03-18 14:02:30|6627.6|6624.8|6629.8|6627|6629.9|6627.1|6627.1|6624.3|31
1616076160000|2021-03-18 14:02:40|6629.6|6626.8|6627.3|6624.5|6629.6|6626.8|6625.8|6623|31
1616076170000|2021-03-18 14:02:50|6627.9|6625.1|6628.6|6625.8|6628.6|6625.8|6626.6|6623.8|26
1616076180000|2021-03-18 14:03:00|6628.3|6625.5|6628.6|6625.8|6629.8|6627|6628.3|6625.5|27
1616076190000|2021-03-18 14:03:10|6628.3|6625.5|6627.6|6624.8|6629.6|6626.8|6627.6|6624.8|77
1616076200000|2021-03-18 14:03:20|6627.4|6624.6|6623.9|6621.1|6627.4|6624.6|6623.6|6620.8|207
1616076210000|2021-03-18 14:03:30|6624.3|6621.5|6622.6|6619.8|6624.3|6621.5|6622.6|6619.8|12
1616076220000|2021-03-18 14:03:40|6623.3|6620.5|6622.8|6620|6623.6|6620.8|6622.4|6619.6|8
1616076230000|2021-03-18 14:03:50|6622.9|6620.1|6625.3|6622.5|6625.6|6622.8|6622.3|6619.5|65
1616076240000|2021-03-18 14:04:00|6625.6|6622.8|6623.3|6620.5|6626.6|6623.8|6622.8|6620|30
1616076250000|2021-03-18 14:04:10|6622.9|6620.1|6619.3|6616.5|6622.9|6620.1|6618.8|6616|34
1616076260000|2021-03-18 14:04:20|6619.1|6616.3|6619.8|6617|6623.3|6620.5|6618.6|6615.8|71
1616076270000|2021-03-18 14:04:30|6619.6|6616.8|6620.6|6617.8|6620.6|6617.8|6619.6|6616.8|36
1616076280000|2021-03-18 14:04:40|6619.6|6616.8|6619.1|6616.3|6619.6|6616.8|6618.6|6615.8|51
1616076290000|2021-03-18 14:04:50|6618.6|6615.8|6615.6|6612.8|6618.6|6615.8|6615.6|6612.8|32
1616076300000|2021-03-18 14:05:00|6615.9|6613.1|6612.6|6609.8|6616.3|6613.5|6612.6|6609.8|142
1616076310000|2021-03-18 14:05:10|6611.6|6608.8|6608.3|6605.5|6612.6|6609.8|6608.3|6605.5|131
1616076320000|2021-03-18 14:05:20|6608.4|6605.6|6608.6|6605.8|6608.9|6606.1|6607.4|6604.6|149
1616076330000|2021-03-18 14:05:30|6609.3|6606.5|6612.3|6609.5|6613.3|6610.5|6609.3|6606.5|128
1616076340000|2021-03-18 14:05:40|6612.4|6609.6|6611.9|6609.1|6613.9|6611.1|6611.9|6609.1|103
1616076350000|2021-03-18 14:05:50|6612.1|6609.3|6614.9|6612.1|6614.9|6612.1|6611.9|6609.1|90
1616076360000|2021-03-18 14:06:00|6615.3|6612.5|6620.9|6618.1|6620.9|6618.1|6615.3|6612.5|142
1616076370000|2021-03-18 14:06:10|6621.3|6618.5|6622.3|6619.5|6623.3|6620.5|6619.8|6617|312
1616076380000|2021-03-18 14:06:20|6622.6|6619.8|6623.9|6621.1|6625.3|6622.5|6622.3|6619.5|313
1616076390000|2021-03-18 14:06:30|6623.6|6620.8|6624.3|6621.5|6624.3|6621.5|6621.3|6618.5|142
1616076400000|2021-03-18 14:06:40|6624.6|6621.8|6625.1|6622.3|6625.6|6622.8|6624.3|6621.5|38
1616076410000|2021-03-18 14:06:50|6624.9|6622.1|6623.9|6621.1|6625.6|6622.8|6623.9|6621.1|88
1616076420000|2021-03-18 14:07:00|6623.6|6620.8|6620.6|6617.8|6628.3|6622.8|6619.1|6616.3|554
1616076430000|2021-03-18 14:07:10|6620.8|6618|6617.4|6614.6|6621.6|6618.8|6615.1|6612.3|53
1616076440000|2021-03-18 14:07:20|6616.9|6614.1|6615.8|6613|6618.3|6615.5|6615.1|6612.3|15
1616076450000|2021-03-18 14:07:30|6616.1|6613.3|6615.9|6613.1|6617.4|6614.6|6615.4|6612.6|59
1616076460000|2021-03-18 14:07:40|6616.4|6613.6|6618.3|6615.5|6618.3|6615.5|6616.4|6613.6|34
1616076470000|2021-03-18 14:07:50|6618.1|6615.3|6617.6|6614.8|6618.6|6615.8|6617.1|6614.3|31
1616076480000|2021-03-18 14:08:00|6617.4|6614.6|6617.3|6614.5|6617.6|6614.8|6616.3|6613.5|65
1616076490000|2021-03-18 14:08:10|6617.9|6615.1|6616.1|6613.3|6618.3|6615.5|6615.3|6612.5|86
1616076500000|2021-03-18 14:08:20|6615.6|6612.8|6613.4|6610.6|6615.6|6612.8|6612.8|6610|11
1616076510000|2021-03-18 14:08:30|6612.8|6610|6613.3|6610.5|6613.3|6610.5|6611.9|6609.1|36
1616076520000|2021-03-18 14:08:40|6613.1|6610.3|6614.1|6611.3|6614.6|6611.8|6613.1|6610.3|146
1616076530000|2021-03-18 14:08:50|6614.3|6611.5|6612.8|6610|6614.3|6611.5|6611.9|6609.1|475
1616076540000|2021-03-18 14:09:00|6613.1|6610.3|6614.6|6611.8|6614.6|6611.8|6612.9|6610.1|30
1616076550000|2021-03-18 14:09:10|6615.1|6612.3|6615.9|6613.1|6616.9|6614.1|6614.8|6612|15
1616076560000|2021-03-18 14:09:20|6615.6|6612.8|6617.1|6614.3|6618.3|6615.5|6615.6|6612.8|43
1616076570000|2021-03-18 14:09:30|6617.3|6614.5|6617.6|6614.8|6618.8|6616|6614.3|6611.5|97
1616076580000|2021-03-18 14:09:40|6617.4|6614.6|6616.9|6614.1|6618.1|6615.3|6616.2|6613.4|39
1616076590000|2021-03-18 14:09:50|6616.6|6613.8|6616.6|6613.8|6616.9|6614.1|6614.6|6611.8|66
1616076600000|2021-03-18 14:10:00|6616.4|6613.6|6614.9|6612.1|6616.9|6614.1|6614.4|6611.6|88
1616076610000|2021-03-18 14:10:10|6615.1|6612.3|6617.6|6614.8|6618.6|6615.8|6615.1|6612.3|53
1616076620000|2021-03-18 14:10:20|6617.9|6615.1|6618.6|6615.8|6618.6|6615.8|6617.6|6614.8|28
1616076630000|2021-03-18 14:10:30|6618.9|6616.1|6617.1|6614.3|6618.9|6616.1|6617.1|6614.3|20
1616076640000|2021-03-18 14:10:40|6617.3|6614.5|6618.9|6616.1|6618.9|6616.1|6617.3|6614.5|6
1616076650000|2021-03-18 14:10:50|6618.6|6615.8|6617.4|6614.6|6618.6|6615.8|6617.1|6614.3|43
1616076660000|2021-03-18 14:11:00|6617.6|6614.8|6616.3|6613.5|6617.6|6614.8|6615.6|6612.8|35
1616076670000|2021-03-18 14:11:10|6616.4|6613.6|6617.1|6614.3|6617.1|6614.3|6614.9|6612.1|34
1616076680000|2021-03-18 14:11:20|6617.2|6614.4|6618.9|6616.1|6618.9|6616.1|6616.9|6614.1|40
1616076690000|2021-03-18 14:11:30|6618.6|6615.8|6618.9|6616.1|6618.9|6616.1|6616.9|6614.1|62
1616076700000|2021-03-18 14:11:40|6618.6|6615.8|6617.4|6614.6|6618.9|6616.1|6616.9|6614.1|54
1616076710000|2021-03-18 14:11:50|6617.2|6614.4|6616.9|6614.1|6618.1|6615.3|6616.4|6613.6|47
1616076720000|2021-03-18 14:12:00|6616.7|6613.9|6611.9|6609.1|6616.7|6613.9|6611.9|6609.1|167
1616076730000|2021-03-18 14:12:10|6612.2|6609.4|6610.9|6608.1|6612.2|6609.4|6610.9|6608.1|28
1616076740000|2021-03-18 14:12:20|6611.1|6608.3|6605.3|6602.5|6611.1|6608.3|6604.9|6602.1|216
1616076750000|2021-03-18 14:12:30|6605.6|6602.8|6603.9|6601.1|6605.9|6603.1|6603.9|6601.1|81
1616076760000|2021-03-18 14:12:40|6603.6|6600.8|6594.4|6591.6|6603.8|6600.8|6593.1|6590.3|1306
1616076770000|2021-03-18 14:12:50|6594.6|6591.8|6595.9|6593.1|6597.9|6595.1|6593.9|6591.1|138
1616076780000|2021-03-18 14:13:00|6596.1|6593.3|6596.6|6593.8|6597.1|6594.3|6593.4|6590.6|85
1616076790000|2021-03-18 14:13:10|6596.9|6594.1|6597.8|6595|6598.2|6595|6595.6|6592.8|251
1616076800000|2021-03-18 14:13:20|6598.1|6595.3|6595.6|6592.8|6599.1|6596.3|6594.6|6591.8|173
1616076810000|2021-03-18 14:13:30|6595.2|6592.4|6597.9|6595.1|6598.1|6595.3|6594.9|6592.1|90
1616076820000|2021-03-18 14:13:40|6598.1|6595.3|6598.3|6595.5|6599.6|6596.8|6596.9|6594.1|126
1616076830000|2021-03-18 14:13:50|6598.1|6595.3|6595.3|6592.5|6598.8|6596|6595.1|6592.3|174
1616076840000|2021-03-18 14:14:00|6595.1|6592.3|6595.1|6592.3|6597.1|6594.3|6595.1|6592.3|56
1616076850000|2021-03-18 14:14:10|6594.3|6591.5|6592.2|6589.4|6594.6|6591.8|6592.2|6589.4|70
1616076860000|2021-03-18 14:14:20|6592.6|6589.8|6596.2|6593.4|6597.2|6594.4|6592.6|6589.8|247
1616076870000|2021-03-18 14:14:30|6595.9|6593.1|6594.9|6592.1|6596.2|6593.4|6594.6|6591.8|173
1616076880000|2021-03-18 14:14:40|6595.6|6592.8|6597.9|6595.1|6598.1|6595.3|6595.4|6592.6|220
1616076890000|2021-03-18 14:14:50|6598.1|6595.3|6598.6|6595.8|6599.2|6596.4|6596.7|6593.9|92
1616076900000|2021-03-18 14:15:00|6597.9|6595.1|6597.9|6595.1|6600.2|6597.4|6597.6|6594.8|92
1616076910000|2021-03-18 14:15:10|6597.7|6594.9|6597.7|6594.9|6598.7|6595.9|6595.7|6592.9|53
1616076920000|2021-03-18 14:15:20|6597.2|6594.4|6598.2|6595.4|6599.1|6596.3|6597.2|6594.4|45
1616076930000|2021-03-18 14:15:30|6598.6|6595.8|6595.4|6592.6|6598.6|6595.8|6594.1|6591.3|416
1616076940000|2021-03-18 14:15:40|6595.6|6592.8|6592.9|6590.1|6595.6|6592.8|6592.6|6589.8|185
1616076950000|2021-03-18 14:15:50|6592.6|6589.8|6591.9|6589.1|6593.6|6590.8|6590.6|6587.8|345
1616076960000|2021-03-18 14:16:00|6591.7|6588.9|6590.9|6588.1|6591.7|6588.9|6588.2|6585.4|146
1616076970000|2021-03-18 14:16:10|6591.1|6588.3|6590.1|6587.3|6591.6|6588.8|6589.6|6586.8|47
1616076980000|2021-03-18 14:16:20|6590.4|6587.6|6591.9|6589.1|6592.2|6589.4|6590.4|6587.6|96
1616076990000|2021-03-18 14:16:30|6591.6|6588.8|6590.6|6587.8|6592.6|6589.8|6589.6|6586.8|99
1616077000000|2021-03-18 14:16:40|6590.4|6587.6|6592.2|6589.4|6592.6|6589.8|6589.6|6586.8|44
1616077010000|2021-03-18 14:16:50|6592.6|6589.8|6591.9|6589.1|6593.5|6590.4|6590.1|6587.3|138
1616077020000|2021-03-18 14:17:00|6591.1|6588.3|6591.1|6588.3|6594.6|6591.8|6590.9|6588.1|209
1616077030000|2021-03-18 14:17:10|6590.9|6588.1|6593.1|6590.3|6593.1|6590.3|6590.9|6588.1|70
1616077040000|2021-03-18 14:17:20|6592.9|6590.1|6591.9|6589.1|6592.9|6590.1|6589.6|6586.8|58
1616077050000|2021-03-18 14:17:30|6592.1|6589.3|6592.1|6589.3|6592.9|6590.1|6591.9|6589.1|20
1616077060000|2021-03-18 14:17:40|6591.9|6589.1|6592.6|6589.8|6592.6|6589.8|6591.9|6589.1|28
1616077070000|2021-03-18 14:17:50|6592.1|6589.3|6589.6|6586.8|6592.6|6589.8|6588.9|6586.1|247
1616077080000|2021-03-18 14:18:00|6588.9|6586.1|6589.9|6587.1|6590.2|6587.4|6588.6|6585.8|53
1616077090000|2021-03-18 14:18:10|6590.1|6587.3|6592.2|6589.4|6592.4|6589.6|6589.9|6587.1|27
1616077100000|2021-03-18 14:18:20|6592.1|6589.3|6592.1|6589.3|6596.1|6593.3|6591.9|6589.1|53
1616077110000|2021-03-18 14:18:30|6592.2|6589.4|6591.6|6588.8|6593.7|6590.9|6590.1|6587.3|11
1616077120000|2021-03-18 14:18:40|6591.9|6589.1|6591.2|6588.4|6593.6|6590.8|6591.2|6588.4|84
1616077130000|2021-03-18 14:18:50|6590.9|6588.1|6590.4|6587.6|6591.6|6588.8|6589.9|6587.1|100
1616077140000|2021-03-18 14:19:00|6590.2|6587.4|6588.6|6585.8|6590.9|6588.1|6588.6|6585.8|78
1616077150000|2021-03-18 14:19:10|6587.9|6585.1|6588.9|6586.1|6589.9|6587.1|6587.9|6585.1|138
1616077160000|2021-03-18 14:19:20|6588.6|6585.8|6586.1|6583.3|6589.4|6586.6|6586.1|6583.3|108
1616077170000|2021-03-18 14:19:30|6586.4|6583.6|6591.6|6588.8|6591.6|6588.8|6585.9|6583.1|198
1616077180000|2021-03-18 14:19:40|6591.9|6589.1|6592.4|6589.6|6592.9|6590.1|6590.9|6588.1|106
1616077190000|2021-03-18 14:19:50|6592.9|6590.1|6591.9|6589.1|6592.9|6590.1|6589.7|6586.9|54
1616077200000|2021-03-18 14:20:00|6591.6|6588.8|6592.9|6590.1|6592.9|6590.1|6590.9|6588.1|391
1616077210000|2021-03-18 14:20:10|6593.6|6590.8|6591.2|6588.4|6593.9|6591.1|6590.2|6587.4|351
1616077220000|2021-03-18 14:20:20|6591.9|6589.1|6589.2|6586.4|6591.9|6589.1|6589.2|6586.4|77
1616077230000|2021-03-18 14:20:30|6589.7|6586.9|6587.6|6584.8|6590.2|6587.4|6586.7|6583.9|43
1616077240000|2021-03-18 14:20:40|6587.7|6584.9|6587.2|6584.4|6589.1|6586.3|6586.7|6583.9|82
1616077250000|2021-03-18 14:20:50|6587.7|6584.9|6590.9|6588.1|6590.9|6588.1|6587.7|6584.9|32
1616077260000|2021-03-18 14:21:00|6590.7|6587.9|6587.6|6584.8|6590.7|6587.9|6587.1|6584.3|118
1616077270000|2021-03-18 14:21:10|6587.1|6584.3|6585.6|6582.8|6587.2|6584.4|6585.6|6582.8|55
1616077280000|2021-03-18 14:21:20|6585.7|6582.9|6585.2|6582.4|6585.7|6582.9|6583.2|6580.4|175
1616077290000|2021-03-18 14:21:30|6584.9|6582.1|6583.9|6581.1|6585.7|6582.9|6582.9|6580.1|252
1616077300000|2021-03-18 14:21:40|6583.7|6580.9|6579.7|6576.9|6583.9|6581.1|6579.6|6576.8|1025
1616077310000|2021-03-18 14:21:50|6579.9|6577.1|6575.2|6572.4|6580.2|6577.4|6574.7|6571.9|432
1616077320000|2021-03-18 14:22:00|6574.9|6572.1|6562.9|6560.1|6575.1|6572.3|6562.9|6560.1|869
1616077330000|2021-03-18 14:22:10|6562.6|6559.8|6562.1|6559.3|6562.6|6559.8|6552.6|6549.8|925
1616077340000|2021-03-18 14:22:20|6561.7|6558.9|6565.9|6563.1|6571.6|6568.8|6561.7|6558.9|549
1616077350000|2021-03-18 14:22:30|6565.2|6562.4|6564.7|6561.9|6569.2|6566.4|6563.7|6560.9|402
1616077360000|2021-03-18 14:22:40|6565.1|6562.3|6559.6|6556.8|6566.7|6563.9|6559.6|6556.8|96
1616077370000|2021-03-18 14:22:50|6558.6|6555.8|6551.6|6548.8|6560.2|6557.4|6545.9|6543.1|1042
1616077380000|2021-03-18 14:23:00|6551.2|6548.4|6557.4|6554.6|6558.1|6555.3|6551.2|6548.4|299
1616077390000|2021-03-18 14:23:10|6557.2|6554.4|6552.7|6549.9|6558.9|6556.1|6552.7|6549.9|245
1616077400000|2021-03-18 14:23:20|6552.2|6549.4|6549.1|6546.3|6555.2|6552.4|6547.6|6544.8|322
1616077410000|2021-03-18 14:23:30|6549.7|6546.9|6544.2|6541.4|6549.9|6547.1|6543.6|6540.8|527
1616077420000|2021-03-18 14:23:40|6544.1|6541.3|6537.9|6535.1|6545.2|6542.4|6537.2|6534.4|267
1616077430000|2021-03-18 14:23:50|6537.2|6534.4|6540.1|6537.3|6540.4|6537.6|6532.2|6529.4|970
1616077440000|2021-03-18 14:24:00|6540.2|6537.4|6539.4|6536.6|6542.6|6539.8|6538.7|6535.9|174
1616077450000|2021-03-18 14:24:10|6540.2|6537.4|6540.2|6537.4|6542.9|6540.1|6539.2|6536.4|173
1616077460000|2021-03-18 14:24:20|6539.9|6537.1|6537.9|6535.1|6540.9|6538.1|6537.2|6534.4|153
1616077470000|2021-03-18 14:24:30|6538.1|6535.3|6544.9|6542.1|6546.9|6544.1|6538.1|6535.3|154
1616077480000|2021-03-18 14:24:40|6544.2|6541.4|6539.4|6536.6|6544.2|6541.4|6537.2|6534.4|201
1616077490000|2021-03-18 14:24:50|6539.2|6536.4|6546.1|6543.3|6546.6|6543.8|6539.2|6536.4|163
1616077500000|2021-03-18 14:25:00|6545.9|6543.1|6542.2|6539.4|6546.2|6543.4|6541.6|6538.8|147
1616077510000|2021-03-18 14:25:10|6542.4|6539.6|6538.2|6535.4|6542.4|6539.6|6537.6|6534.8|118
1616077520000|2021-03-18 14:25:20|6537.7|6534.9|6543.7|6540.9|6543.9|6541.1|6537.7|6534.9|92
1616077530000|2021-03-18 14:25:30|6543.9|6541.1|6543.2|6540.4|6544.4|6541.6|6542.1|6539.3|52
1616077540000|2021-03-18 14:25:40|6543.9|6541.1|6547.2|6544.4|6547.2|6544.4|6542.7|6539.9|147
1616077550000|2021-03-18 14:25:50|6547.6|6544.8|6550.2|6547.4|6550.7|6547.9|6545.7|6542.9|445
1616077560000|2021-03-18 14:26:00|6551.1|6548.3|6550.9|6548.1|6551.2|6548.4|6547.1|6544.3|318
1616077570000|2021-03-18 14:26:10|6550.7|6547.9|6549.2|6546.4|6552.7|6549.9|6547.7|6544.9|412
1616077580000|2021-03-18 14:26:20|6549.4|6546.6|6550.2|6547.4|6551.7|6548.9|6546.2|6543.4|77
1616077590000|2021-03-18 14:26:30|6550.7|6547.9|6551.7|6548.9|6552.7|6549.9|6550.2|6547.2|165
1616077600000|2021-03-18 14:26:40|6551.9|6549.1|6552.1|6549.3|6552.2|6549.4|6549.6|6546.8|73
1616077610000|2021-03-18 14:26:50|6551.1|6548.3|6550.9|6548.1|6551.9|6549.1|6546.9|6544.1|101
1616077620000|2021-03-18 14:27:00|6550.6|6547.8|6547.9|6545.1|6551.6|6548.8|6546.9|6544.1|285
1616077630000|2021-03-18 14:27:10|6547.4|6544.6|6551.1|6548.3|6551.1|6548.3|6547.4|6544.6|164
1616077640000|2021-03-18 14:27:20|6551.2|6548.4|6551.2|6548.4|6552.9|6550.1|6549.9|6547.1|55
1616077650000|2021-03-18 14:27:30|6551.6|6548.8|6550.4|6547.6|6552.9|6550.1|6550.2|6547.4|67
1616077660000|2021-03-18 14:27:40|6549.9|6547.1|6547.9|6545.1|6550.9|6548.1|6547.9|6545.1|28
1616077670000|2021-03-18 14:27:50|6548.1|6545.3|6548.4|6545.6|6550.1|6547.3|6547.9|6545.1|35
1616077680000|2021-03-18 14:28:00|6548.1|6545.3|6544.9|6542.1|6549.1|6546.3|6544.6|6541.8|83
1616077690000|2021-03-18 14:28:10|6544.6|6541.8|6545.4|6542.6|6545.6|6542.8|6544.6|6541.8|61
1616077700000|2021-03-18 14:28:20|6545.6|6542.8|6541.6|6538.8|6545.6|6542.8|6541.6|6538.8|135
1616077710000|2021-03-18 14:28:30|6541.9|6539.1|6540.9|6538.1|6541.9|6539.1|6536.6|6533.8|399
1616077720000|2021-03-18 14:28:40|6541.2|6538.4|6540.1|6537.3|6541.7|6538.9|6540.1|6537.3|85
1616077730000|2021-03-18 14:28:50|6540.4|6537.6|6534.6|6531.8|6540.4|6537.6|6534.6|6531.8|260
1616077740000|2021-03-18 14:29:00|6534.9|6532.1|6535.4|6532.6|6535.6|6532.8|6533.9|6531.1|81
1616077750000|2021-03-18 14:29:10|6535.1|6532.3|6527.7|6524.9|6535.1|6532.3|6525.4|6519|498
1616077760000|2021-03-18 14:29:20|6528.1|6525.3|6531.6|6528.8|6532.9|6530.1|6528.1|6525.3|151
1616077770000|2021-03-18 14:29:30|6531.9|6529.1|6530.6|6527.8|6532.6|6529.8|6530.6|6527.8|57
1616077780000|2021-03-18 14:29:40|6530.2|6527.4|6529.1|6526.3|6530.2|6527.4|6528.2|6525.4|41
1616077790000|2021-03-18 14:29:50|6528.7|6525.9|6528.9|6526.1|6529.9|6527.1|6526.6|6523.8|73
1616077800000|2021-03-18 14:30:00|6529.1|6526.3|6530.1|6527.3|6530.6|6527.8|6529.1|6526.3|50
1616077810000|2021-03-18 14:30:10|6531.2|6528.4|6523.9|6521.1|6533.1|6530.3|6523.9|6521.1|225
1616077820000|2021-03-18 14:30:20|6523.7|6520.9|6514.4|6511.6|6523.9|6521.1|6512.9|6510.1|385
1616077830000|2021-03-18 14:30:30|6514.7|6511.9|6516.9|6514.1|6519.4|6516.6|6514.7|6509|137
1616077840000|2021-03-18 14:30:40|6516.7|6513.9|6512.7|6509.9|6516.7|6513.9|6511.2|6508.4|357
1616077850000|2021-03-18 14:30:50|6512.1|6509.3|6516.9|6514.1|6519.1|6516.3|6511.4|6508.6|151
1616077860000|2021-03-18 14:31:00|6517.9|6515.1|6518.9|6516.1|6519.9|6517.1|6513.7|6510.9|156
1616077870000|2021-03-18 14:31:10|6519.2|6516.4|6520.1|6517.3|6523.7|6520.9|6518.9|6516.1|160
1616077880000|2021-03-18 14:31:20|6520.6|6517.8|6524.4|6521.6|6527.8|6524.4|6518.4|6515.6|416
1616077890000|2021-03-18 14:31:30|6524.6|6521.8|6523.4|6520.6|6525.4|6522.6|6521.7|6518.9|174
1616077900000|2021-03-18 14:31:40|6523.9|6521.1|6524|6521.2|6525.1|6522.3|6521.2|6518.4|229
1616077910000|2021-03-18 14:31:50|6524.4|6521.6|6528.9|6526.1|6529.5|6526.7|6523.2|6520.4|164
1616077920000|2021-03-18 14:32:00|6528.2|6525.4|6532|6529.2|6533.5|6530.7|6524.9|6522.1|176
1616077930000|2021-03-18 14:32:10|6531.9|6529.1|6531.7|6528.9|6533|6530.2|6529.9|6527.1|216
1616077940000|2021-03-18 14:32:20|6530.9|6528.1|6531|6528.2|6531.5|6528.7|6529.9|6527.1|107
1616077950000|2021-03-18 14:32:30|6531.9|6529.1|6534|6531.2|6538.5|6535.7|6531.9|6529.1|108
1616077960000|2021-03-18 14:32:40|6534.5|6531.7|6532|6529.2|6536|6533.2|6529.4|6526.6|130
1616077970000|2021-03-18 14:32:50|6532.2|6529.4|6538.5|6535.7|6540.1|6536.1|6531.4|6528.6|246
1616077980000|2021-03-18 14:33:00|6538.9|6536.1|6534.5|6531.7|6539|6536.2|6534.5|6531.7|79
1616077990000|2021-03-18 14:33:10|6535|6532.2|6536.4|6533.6|6539|6536.2|6535|6532.2|90
1616078000000|2021-03-18 14:33:20|6535.9|6533.1|6535.9|6533.1|6537|6534.2|6534.9|6532.1|46
1616078010000|2021-03-18 14:33:30|6536|6533.2|6532.7|6529.9|6536|6533.2|6531.9|6529.1|69
1616078020000|2021-03-18 14:33:40|6532.9|6530.1|6535.4|6532.6|6537.4|6534.6|6532.7|6529.9|76
1616078030000|2021-03-18 14:33:50|6535.7|6532.9|6534|6531.2|6535.9|6533.1|6533.5|6530.7|343
1616078040000|2021-03-18 14:34:00|6534.2|6531.4|6538.2|6535.4|6538.2|6535.4|6534.2|6531.4|133
1616078050000|2021-03-18 14:34:10|6537.5|6534.7|6536.5|6533.7|6539.6|6536.8|6536|6533.2|118
1616078060000|2021-03-18 14:34:20|6536.7|6533.9|6535.9|6533.1|6539.5|6536.7|6535.7|6532.9|160
1616078070000|2021-03-18 14:34:30|6535.7|6532.9|6529|6526.2|6535.9|6533.1|6529|6526.2|49
1616078080000|2021-03-18 14:34:40|6529.2|6526.4|6537|6534.2|6537|6534.2|6529.2|6526.4|70
1616078090000|2021-03-18 14:34:50|6536.9|6534.1|6535.7|6532.9|6536.9|6534.1|6535.2|6532.4|137
1616078100000|2021-03-18 14:35:00|6535.2|6532.4|6530.7|6527.9|6535.2|6532.4|6530.7|6527.9|102
1616078110000|2021-03-18 14:35:10|6530.9|6528.1|6526.7|6523.9|6531.2|6528.4|6526.5|6523.7|131
1616078120000|2021-03-18 14:35:20|6526.5|6523.7|6530.2|6527.4|6530.2|6527.4|6526.2|6523.4|118
1616078130000|2021-03-18 14:35:30|6530.5|6527.7|6530|6527.2|6531|6528.2|6528.9|6526.1|69
1616078140000|2021-03-18 14:35:40|6530.2|6527.4|6529.7|6526.9|6530.2|6527.4|6526.9|6524.1|55
1616078150000|2021-03-18 14:35:50|6529.2|6526.4|6530.2|6527.4|6532.3|6527.9|6527|6522.3|212
1616078160000|2021-03-18 14:36:00|6530.5|6527.7|6532|6529.2|6532.2|6529.4|6530.2|6527.4|40
1616078170000|2021-03-18 14:36:10|6531.5|6528.7|6537.2|6534.4|6537.7|6534.9|6531|6528.2|125
1616078180000|2021-03-18 14:36:20|6536.7|6533.9|6540.2|6537.4|6540.9|6538.1|6536.7|6533.9|176
1616078190000|2021-03-18 14:36:30|6540.7|6537.9|6545.2|6542.4|6545.2|6542.4|6540.1|6537.3|108
1616078200000|2021-03-18 14:36:40|6545.4|6542.6|6544.2|6541.4|6546|6543.2|6543.7|6540.9|148
1616078210000|2021-03-18 14:36:50|6545|6542.2|6543.2|6540.4|6545.2|6542.4|6542.7|6539.9|181
1616078220000|2021-03-18 14:37:00|6542.5|6539.7|6543.2|6540.4|6544.2|6541.4|6541.5|6538.7|162
1616078230000|2021-03-18 14:37:10|6543.5|6540.7|6541|6538.2|6544|6541.2|6541|6538.2|150
1616078240000|2021-03-18 14:37:20|6541.5|6538.7|6540|6537.2|6542|6539.2|6538.5|6535.7|112
1616078250000|2021-03-18 14:37:30|6540.2|6537.4|6541.2|6538.4|6542.7|6539.9|6540.2|6537.4|64
1616078260000|2021-03-18 14:37:40|6540.2|6537.4|6542.9|6540.1|6543.4|6540.6|6540.2|6537.4|64
1616078270000|2021-03-18 14:37:50|6542.5|6539.7|6548.7|6545.9|6548.7|6545.9|6542|6539.2|310
1616078280000|2021-03-18 14:38:00|6548.4|6545.6|6547.2|6544.4|6549.2|6546.4|6546.2|6543.4|199
1616078290000|2021-03-18 14:38:10|6546.7|6543.9|6544.2|6541.4|6547.2|6544.4|6543.2|6540.4|147
1616078300000|2021-03-18 14:38:20|6544.9|6542.1|6543.4|6540.6|6545.9|6543.1|6543.2|6540.4|135
1616078310000|2021-03-18 14:38:30|6543.6|6540.8|6544.4|6541.6|6544.9|6542.1|6543.6|6540.8|25
1616078320000|2021-03-18 14:38:40|6544.2|6541.4|6544.4|6541.6|6546.2|6543.4|6543.2|6540.4|98
1616078330000|2021-03-18 14:38:50|6544.9|6542.1|6546.2|6543.4|6547.9|6545.1|6544.2|6541.4|79
1616078340000|2021-03-18 14:39:00|6546.4|6543.6|6546.9|6544.1|6547.2|6544.4|6543.2|6540.4|102
1616078350000|2021-03-18 14:39:10|6546.7|6543.9|6545.2|6542.4|6546.7|6543.9|6545.2|6542.4|16
1616078360000|2021-03-18 14:39:20|6544.9|6542.1|6546.4|6543.6|6546.4|6543.6|6543.4|6540.6|197
1616078370000|2021-03-18 14:39:30|6546.2|6543.4|6543.2|6540.4|6546.2|6543.4|6542.7|6539.9|73
1616078380000|2021-03-18 14:39:40|6543.4|6540.6|6543.9|6541.1|6544.4|6541.6|6542.7|6539.9|37
1616078390000|2021-03-18 14:39:50|6543.4|6540.6|6540.5|6537.7|6543.9|6541.1|6539.9|6537.1|57
1616078400000|2021-03-18 14:40:00|6539.7|6536.9|6537.2|6534.4|6540.2|6537.4|6537.2|6534.4|188
1616078410000|2021-03-18 14:40:10|6537.4|6534.6|6532.9|6530.1|6537.5|6534.7|6532.9|6530.1|86
1616078420000|2021-03-18 14:40:20|6532.5|6529.7|6531.9|6529.1|6532.7|6529.9|6530.5|6527.7|48
1616078430000|2021-03-18 14:40:30|6531.4|6528.6|6529.9|6527.1|6532|6529.2|6529.5|6526.7|227
1616078440000|2021-03-18 14:40:40|6530.9|6528.1|6528.2|6525.4|6532.4|6529.6|6528.2|6525.4|976
1616078450000|2021-03-18 14:40:50|6528.5|6525.7|6527.9|6525.1|6529.2|6526.4|6526.9|6524.1|241
1616078460000|2021-03-18 14:41:00|6527.7|6524.9|6528.2|6525.4|6529.2|6526.4|6526.9|6524.1|693
1616078470000|2021-03-18 14:41:10|6527.9|6525.1|6533.7|6530.9|6533.9|6531.1|6527.9|6525.1|145
1616078480000|2021-03-18 14:41:20|6533.9|6531.1|6533.7|6530.9|6534.9|6532.1|6532.4|6529.6|172
1616078490000|2021-03-18 14:41:30|6533.4|6530.6|6531|6528.2|6533.7|6530.9|6531|6528.2|19
1616078500000|2021-03-18 14:41:40|6530.5|6527.7|6527.9|6525.1|6531.5|6528.7|6527.9|6525.1|52
1616078510000|2021-03-18 14:41:50|6527.5|6524.7|6529.7|6526.9|6529.7|6526.9|6527.2|6524.4|26
1616078520000|2021-03-18 14:42:00|6529.5|6526.7|6526|6523.2|6529.5|6526.7|6525.9|6523.1|35
1616078530000|2021-03-18 14:42:10|6525.9|6523.1|6526.5|6523.7|6526.5|6523.7|6525.9|6523.1|18
1616078540000|2021-03-18 14:42:20|6527|6524.2|6529.2|6526.4|6529.2|6526.4|6527|6524.2|30
1616078550000|2021-03-18 14:42:30|6529.5|6526.7|6531.5|6528.7|6531.5|6528.7|6529.5|6526.7|20
1616078560000|2021-03-18 14:42:40|6531.2|6528.4|6533.5|6530.7|6534.2|6531.4|6530.5|6527.7|197
1616078570000|2021-03-18 14:42:50|6533.2|6530.4|6534.7|6531.9|6535|6532.2|6532.2|6529.4|7
1616078580000|2021-03-18 14:43:00|6535|6532.2|6536.5|6533.7|6536.9|6534.1|6535|6532.2|48
1616078590000|2021-03-18 14:43:10|6535.9|6533.1|6534.9|6532.1|6536|6533.2|6534.5|6531.7|17
1616078600000|2021-03-18 14:43:20|6534.2|6531.4|6534|6531.2|6534.7|6531.9|6533.9|6531.1|36
1616078610000|2021-03-18 14:43:30|6533.9|6531.1|6528.9|6526.1|6533.9|6531.1|6528.9|6526.1|34
1616078620000|2021-03-18 14:43:40|6528.5|6525.7|6530.2|6527.4|6530.2|6527.4|6527.9|6525.1|42
1616078630000|2021-03-18 14:43:50|6530.5|6527.7|6529.5|6526.7|6530.5|6527.7|6529|6526.2|13
1616078640000|2021-03-18 14:44:00|6530.5|6527.7|6530.9|6528.1|6531.5|6528.7|6529.5|6526.7|46
1616078650000|2021-03-18 14:44:10|6531.4|6528.6|6533.5|6530.7|6533.9|6531.1|6531|6528.2|80
1616078660000|2021-03-18 14:44:20|6533.4|6530.6|6532.5|6529.7|6534.2|6531.4|6531|6528.2|256
1616078670000|2021-03-18 14:44:30|6532.4|6529.6|6534.2|6531.4|6534.2|6531.4|6531.5|6528.7|38
1616078680000|2021-03-18 14:44:40|6534|6531.2|6535|6532.2|6536|6533.2|6533.2|6530.4|201
1616078690000|2021-03-18 14:44:50|6536|6533.2|6532.7|6529.9|6536|6533.2|6532.7|6529.9|88
1616078700000|2021-03-18 14:45:00|6532.2|6529.4|6532.9|6530.1|6533|6530.2|6528.5|6525.7|90
1616078710000|2021-03-18 14:45:10|6531.9|6529.1|6531.2|6528.4|6532|6529.2|6530.5|6527.7|30
1616078720000|2021-03-18 14:45:20|6531.5|6528.7|6534.7|6531.9|6534.7|6531.9|6530.9|6528.1|270
1616078730000|2021-03-18 14:45:30|6535.2|6532.4|6534.5|6531.7|6535.2|6532.4|6533.5|6530.7|17
1616078740000|2021-03-18 14:45:40|6534.7|6531.9|6535.9|6533.1|6537.5|6534.7|6534.7|6531.9|49
1616078750000|2021-03-18 14:45:50|6535|6532.2|6532.5|6529.7|6535|6532.2|6532.5|6529.7|23
1616078760000|2021-03-18 14:46:00|6532.2|6529.4|6521.2|6518.4|6532.2|6529.4|6521.2|6518.4|459
1616078770000|2021-03-18 14:46:10|6521.5|6518.7|6523|6520.2|6523.5|6520.7|6521.2|6518.4|1974
1616078780000|2021-03-18 14:46:20|6523.2|6520.4|6524.9|6522.1|6525.9|6523.1|6522|6519.2|194
1616078790000|2021-03-18 14:46:30|6524.5|6521.7|6522.5|6519.7|6524.7|6521.9|6522|6519.2|52
1616078800000|2021-03-18 14:46:40|6521.9|6519.1|6517.5|6514.7|6522.4|6519.6|6515.9|6513.1|443
1616078810000|2021-03-18 14:46:50|6517|6514.2|6515.9|6513.1|6517|6514.2|6514.9|6512.1|202
1616078820000|2021-03-18 14:47:00|6515.5|6512.7|6515.5|6512.7|6516.2|6513.4|6514|6511.2|204
1616078830000|2021-03-18 14:47:10|6514.8|6512|6516.2|6513.4|6516.9|6514.1|6512.9|6510.1|202
1616078840000|2021-03-18 14:47:20|6516|6513.2|6514.5|6511.7|6516.5|6513.7|6512.9|6510.1|172
1616078850000|2021-03-18 14:47:30|6514.9|6512.1|6515.2|6512.4|6518.2|6515.4|6514.2|6511.4|177
1616078860000|2021-03-18 14:47:40|6516.2|6513.4|6515|6512.2|6517.7|6514.9|6514.2|6511.4|286
1616078870000|2021-03-18 14:47:50|6514.5|6511.7|6510.4|6507.6|6514.7|6511.9|6510|6507.2|899
1616078880000|2021-03-18 14:48:00|6509.7|6506.9|6509.7|6506.9|6511.4|6508.6|6509.2|6506.4|450
1616078890000|2021-03-18 14:48:10|6509.9|6507.1|6511.2|6508.4|6512.2|6509.4|6509.9|6507.1|20
1616078900000|2021-03-18 14:48:20|6511.7|6508.9|6513.7|6510.9|6515.2|6512.4|6510.5|6507.7|65
1616078910000|2021-03-18 14:48:30|6513.9|6511.1|6511.2|6508.4|6516.7|6513.9|6510|6507.2|349
1616078920000|2021-03-18 14:48:40|6511|6508.2|6512.9|6510.1|6513.5|6510.7|6511|6508.2|14
1616078930000|2021-03-18 14:48:50|6511.9|6509.1|6510.9|6508.1|6513.2|6510.4|6510|6507.2|314
1616078940000|2021-03-18 14:49:00|6511|6508.2|6512.7|6509.9|6513|6510.2|6511|6508.2|336
1616078950000|2021-03-18 14:49:10|6512.9|6510.1|6510.2|6507.4|6512.9|6510.1|6510.2|6507.4|32
1616078960000|2021-03-18 14:49:20|6509.9|6507.1|6506.9|6504.1|6510.2|6507.4|6505|6502.2|280
1616078970000|2021-03-18 14:49:30|6506.5|6503.7|6509.5|6506.7|6510.2|6507.4|6505.9|6503.1|67
1616078980000|2021-03-18 14:49:40|6509.2|6506.4|6506.9|6504.1|6509.2|6506.4|6506.9|6504.1|422
1616078990000|2021-03-18 14:49:50|6506.5|6503.7|6509.2|6506.4|6509.9|6507.1|6506.4|6503.6|170
1616079000000|2021-03-18 14:50:00|6509.5|6506.7|6503.2|6500.4|6509.5|6506.7|6502.5|6499.7|349
1616079010000|2021-03-18 14:50:10|6503|6500.2|6504|6501.2|6507.3|6504.4|6502.9|6497.3|450
1616079020000|2021-03-18 14:50:20|6503.9|6501.1|6503.2|6500.4|6504.5|6501.7|6501.9|6498.8|519
1616079030000|2021-03-18 14:50:30|6502.9|6500.1|6500.2|6497.4|6503.4|6500.6|6499.9|6497.1|131
1616079040000|2021-03-18 14:50:40|6499.9|6497.1|6498.9|6496.1|6500|6497.2|6496.2|6493.4|218
1616079050000|2021-03-18 14:50:50|6498.7|6495.9|6498.7|6495.9|6500.2|6497.4|6497.7|6494.9|674
1616079060000|2021-03-18 14:51:00|6498.9|6496.1|6501.7|6498.9|6501.9|6499.1|6498.5|6495.7|264
1616079070000|2021-03-18 14:51:10|6501.9|6499.1|6497.9|6495.1|6501.9|6499.1|6497.7|6494.9|201
1616079080000|2021-03-18 14:51:20|6497.7|6494.9|6504|6501.2|6504.2|6501.4|6497.4|6494.6|180
1616079090000|2021-03-18 14:51:30|6503.5|6500.7|6498.9|6496.1|6503.5|6500.7|6498.4|6495.6|187
1616079100000|2021-03-18 14:51:40|6498.5|6495.7|6495|6492.2|6498.5|6495.7|6494.2|6491.4|208
1616079110000|2021-03-18 14:51:50|6495.2|6492.4|6492.8|6490|6495.2|6492.4|6492.5|6489.7|743
1616079120000|2021-03-18 14:52:00|6492.5|6489.7|6491.5|6488.7|6494|6491.2|6491.5|6488.7|390
1616079130000|2021-03-18 14:52:10|6491.2|6488.4|6488|6485.2|6491.2|6488.4|6488|6485.2|376
1616079140000|2021-03-18 14:52:20|6488.2|6485.4|6491.2|6488.4|6491.2|6488.4|6488.2|6485.4|170
1616079150000|2021-03-18 14:52:30|6491|6488.2|6488|6485.2|6491.2|6488.4|6487.8|6485|362
1616079160000|2021-03-18 14:52:40|6487.8|6485|6487.3|6484.5|6490|6487.2|6486.2|6483.4|238
1616079170000|2021-03-18 14:52:50|6487.2|6484.4|6491.5|6488.7|6491.5|6488.7|6485.5|6482.7|125
1616079180000|2021-03-18 14:53:00|6491.8|6489|6497.2|6494.4|6499.2|6496.4|6491.8|6489|231
1616079190000|2021-03-18 14:53:10|6497.3|6494.5|6502.2|6499.4|6503.8|6501|6496.7|6493.9|260
1616079200000|2021-03-18 14:53:20|6502.5|6499.7|6497.8|6495|6504.5|6501.7|6497.2|6494.4|202
1616079210000|2021-03-18 14:53:30|6499|6496.2|6497.2|6494.4|6499.2|6496.4|6496.5|6493.7|87
1616079220000|2021-03-18 14:53:40|6497.7|6494.9|6500.2|6497.4|6501.8|6499|6497.7|6494.9|63
1616079230000|2021-03-18 14:53:50|6501.2|6498.4|6495.7|6492.9|6501.2|6498.4|6495.7|6492.9|382
1616079240000|2021-03-18 14:54:00|6494.8|6492|6491.8|6489|6494.8|6492|6489|6486.2|258
1616079250000|2021-03-18 14:54:10|6492|6489.2|6491.8|6489|6493|6490.2|6490|6487.2|228
1616079260000|2021-03-18 14:54:20|6492.5|6489.7|6495.8|6493|6497|6494.2|6492|6489.2|400
1616079270000|2021-03-18 14:54:30|6496.7|6493.9|6491.2|6488.4|6498.7|6495.9|6491.2|6488.4|111
1616079280000|2021-03-18 14:54:40|6491.3|6488.5|6492.2|6489.4|6493.8|6491|6490.2|6487.4|119
1616079290000|2021-03-18 14:54:50|6491.7|6488.9|6496.7|6493.9|6496.7|6493.9|6491.7|6488.9|13
1616079300000|2021-03-18 14:55:00|6496.5|6493.7|6491.7|6488.9|6496.5|6493.7|6490.5|6487.7|95
1616079310000|2021-03-18 14:55:10|6492.2|6489.4|6491.3|6488.5|6492.5|6489.7|6489.8|6487|33
1616079320000|2021-03-18 14:55:20|6492.7|6489.9|6494|6491.2|6494.2|6491.4|6491.7|6488.9|21
1616079330000|2021-03-18 14:55:30|6493.7|6490.9|6490.2|6487.4|6493.7|6490.9|6490.2|6487.4|46
1616079340000|2021-03-18 14:55:40|6490.7|6487.9|6489.8|6487|6490.8|6488|6489.8|6487|87
1616079350000|2021-03-18 14:55:50|6490.3|6487.5|6493.3|6490.5|6494.2|6491.4|6489.8|6487|85
1616079360000|2021-03-18 14:56:00|6493.5|6490.7|6496.2|6493.4|6497.2|6494.4|6493.2|6490.4|63
1616079370000|2021-03-18 14:56:10|6496.7|6493.9|6501.3|6498.5|6501.3|6498.5|6496.2|6493.4|103
1616079380000|2021-03-18 14:56:20|6501.2|6498.4|6502.2|6499.4|6504.2|6501.4|6501.2|6498.4|244
1616079390000|2021-03-18 14:56:30|6502.5|6499.7|6499.2|6496.4|6502.5|6499.7|6499.2|6496.4|81
1616079400000|2021-03-18 14:56:40|6498.8|6496|6496.7|6493.9|6499.2|6496.4|6496.2|6493.4|82
1616079410000|2021-03-18 14:56:50|6497.8|6495|6499.2|6496.4|6501.2|6498.4|6497.7|6494.9|122
1616079420000|2021-03-18 14:57:00|6499|6496.2|6498.8|6496|6499.7|6496.9|6496.3|6493.5|122
1616079430000|2021-03-18 14:57:10|6497.8|6495|6498.2|6495.4|6500.8|6498|6497.8|6495|30
1616079440000|2021-03-18 14:57:20|6497.8|6495|6498.8|6496|6498.8|6496|6496.2|6493.4|53
1616079450000|2021-03-18 14:57:30|6499.2|6496.4|6499.8|6497|6500.2|6497.4|6498.5|6495.7|87
1616079460000|2021-03-18 14:57:40|6499.7|6496.9|6503.7|6500.9|6504|6501.2|6498.7|6495.9|116
1616079470000|2021-03-18 14:57:50|6503.8|6501|6506.7|6503.9|6507.3|6504.5|6503.2|6500.4|142
1616079480000|2021-03-18 14:58:00|6507|6504.2|6506.2|6503.4|6507.3|6504.5|6504.7|6501.9|116
1616079490000|2021-03-18 14:58:10|6505|6502.2|6506.8|6504|6507.7|6504.9|6505|6502.2|63
1616079500000|2021-03-18 14:58:20|6507|6504.2|6504|6501.2|6508.8|6506|6503.5|6500.7|157
1616079510000|2021-03-18 14:58:30|6504.2|6501.4|6498|6495.2|6505.2|6502.4|6497.8|6495|181
1616079520000|2021-03-18 14:58:40|6497.8|6495|6500.8|6498|6501.5|6498.7|6497.5|6494.7|68
1616079530000|2021-03-18 14:58:50|6500.5|6497.7|6500.8|6498|6504|6501.2|6499.8|6497|183
1616079540000|2021-03-18 14:59:00|6500.5|6497.7|6502.5|6499.7|6504.2|6501.4|6500.5|6497.7|87
1616079550000|2021-03-18 14:59:10|6503|6500.2|6503.2|6500.4|6505|6502.2|6501.5|6498.7|80
1616079560000|2021-03-18 14:59:20|6502.8|6500|6502.5|6499.7|6503.5|6500.7|6502.5|6499.7|100
1616079570000|2021-03-18 14:59:30|6502.9|6500.1|6502.5|6499.7|6504.7|6501.9|6502.5|6499.7|20
1616079580000|2021-03-18 14:59:40|6503|6500.2|6502.5|6499.7|6504.2|6501.4|6501.8|6499|22
1616079590000|2021-03-18 14:59:50|6502|6499.2|6500.8|6498|6502.5|6499.7|6500.2|6497.4|382
1616079600000|2021-03-18 15:00:00|6500.7|6497.9|6497.2|6494.4|6500.7|6497.9|6496.8|6494|163
1616079610000|2021-03-18 15:00:10|6497.5|6494.7|6494|6491.2|6498|6495.2|6493.2|6490.4|176
1616079620000|2021-03-18 15:00:20|6494.2|6491.4|6495|6492.2|6495.5|6492.7|6493.7|6490.9|42
1616079630000|2021-03-18 15:00:30|6495.2|6492.4|6495.8|6493|6497.2|6494.4|6495.2|6492.4|160
1616079640000|2021-03-18 15:00:40|6496|6493.2|6496|6493.2|6497.2|6494.4|6494.5|6491.7|42
1616079650000|2021-03-18 15:00:50|6495.5|6492.7|6497.2|6494.4|6497.2|6494.4|6495.2|6492.4|138
1616079660000|2021-03-18 15:01:00|6497|6494.2|6497.7|6494.9|6498.7|6495.9|6496.7|6493.9|283
1616079670000|2021-03-18 15:01:10|6497.2|6494.4|6497.2|6494.4|6498.8|6496|6496.5|6493.7|43
1616079680000|2021-03-18 15:01:20|6497.3|6494.5|6498.5|6495.7|6498.8|6496|6497.2|6494.4|47
1616079690000|2021-03-18 15:01:30|6498.7|6495.9|6498.8|6496|6499.3|6496.5|6498.5|6495.7|30
1616079700000|2021-03-18 15:01:40|6498.5|6495.7|6494.8|6492|6498.7|6495.9|6494.8|6492|47
1616079710000|2021-03-18 15:01:50|6494.3|6491.5|6487.5|6484.7|6494.3|6491.5|6487.5|6484.7|240
1616079720000|2021-03-18 15:02:00|6486.8|6484|6488.3|6485.5|6490.2|6487.4|6486.2|6483.4|346
1616079730000|2021-03-18 15:02:10|6488.7|6485.9|6483.2|6480.4|6489.3|6486.5|6480.5|6477.7|1448
1616079740000|2021-03-18 15:02:20|6483.3|6480.5|6481.8|6479|6485.3|6482.5|6481.7|6478.9|174
1616079750000|2021-03-18 15:02:30|6482.7|6479.9|6480.8|6478|6486.2|6483.4|6480.7|6477.9|187
1616079760000|2021-03-18 15:02:40|6481.2|6478.4|6486.2|6483.4|6486.5|6483.7|6481.2|6478.4|48
1616079770000|2021-03-18 15:02:50|6486.7|6483.9|6489.2|6486.4|6490.3|6487.5|6486.7|6483.9|561
1616079780000|2021-03-18 15:03:00|6488.8|6486|6493.3|6490.5|6493.3|6490.5|6488.2|6485.4|33
1616079790000|2021-03-18 15:03:10|6493.2|6490.4|6491.3|6488.5|6494.1|6491|6488.2|6485.4|88
1616079800000|2021-03-18 15:03:20|6490.8|6488|6490.3|6487.5|6492.7|6489.9|6490.3|6487.5|50
1616079810000|2021-03-18 15:03:30|6491.2|6488.4|6492.2|6489.4|6493.2|6490.4|6489.7|6486.9|42
1616079820000|2021-03-18 15:03:40|6491.8|6489|6495.7|6492.9|6497.2|6494.4|6491.8|6489|211
1616079830000|2021-03-18 15:03:50|6495.8|6493|6497.8|6495|6497.8|6495|6494.7|6491.9|34
1616079840000|2021-03-18 15:04:00|6497.5|6494.7|6496.5|6493.7|6499.2|6496.4|6496.5|6493.7|46
1616079850000|2021-03-18 15:04:10|6496.2|6493.4|6496.2|6493.4|6497.7|6494.9|6496.2|6493.4|24
1616079860000|2021-03-18 15:04:20|6495.5|6492.7|6499.5|6496.7|6499.7|6496.9|6495.5|6492.7|66
1616079870000|2021-03-18 15:04:30|6499.2|6496.4|6496.5|6493.7|6499.2|6496.4|6495.5|6492.7|62
1616079880000|2021-03-18 15:04:40|6496|6493.2|6495.3|6492.5|6496.7|6493.9|6493.5|6490.7|33
1616079890000|2021-03-18 15:04:50|6495.8|6493|6503.8|6501|6503.8|6501|6495.8|6493|126
1616079900000|2021-03-18 15:05:00|6503.3|6500.5|6503.8|6501|6504.8|6502|6501|6498.2|1606
1616079910000|2021-03-18 15:05:10|6504.8|6502|6506.8|6504|6506.8|6504|6503.8|6501|92
1616079920000|2021-03-18 15:05:20|6507.2|6504.4|6516.2|6513.4|6516.2|6513.4|6507.2|6504.4|550
1616079930000|2021-03-18 15:05:30|6516.5|6513.7|6521|6518.2|6521.5|6518.7|6515.5|6512.7|320
1616079940000|2021-03-18 15:05:40|6521.2|6518.4|6519.5|6516.7|6521.8|6519|6519.2|6516.4|358
1616079950000|2021-03-18 15:05:50|6520|6517.2|6517.2|6514.4|6520.5|6517.7|6517|6514.2|251
1616079960000|2021-03-18 15:06:00|6517.5|6514.7|6520.5|6517.7|6520.8|6518|6516.5|6513.7|120
1616079970000|2021-03-18 15:06:10|6519.8|6517|6522.5|6519.7|6523.8|6521|6519.2|6516.4|191
1616079980000|2021-03-18 15:06:20|6522|6519.2|6523.3|6520.5|6523.5|6520.7|6521.8|6519|150
1616079990000|2021-03-18 15:06:30|6523.2|6520.4|6519|6516.2|6523.2|6520.4|6518.2|6515.1|163
1616080000000|2021-03-18 15:06:40|6519.7|6516.9|6519.2|6516.4|6521.5|6518.7|6517.5|6514.7|403
1616080010000|2021-03-18 15:06:50|6518.8|6516|6523.2|6520.4|6523.2|6520.4|6518|6515.2|195
1616080020000|2021-03-18 15:07:00|6523.5|6520.7|6522.2|6519.4|6523.5|6520.7|6521|6518.2|69
1616080030000|2021-03-18 15:07:10|6522|6519.2|6519.5|6516.7|6522.3|6519.5|6517.8|6515|377
1616080040000|2021-03-18 15:07:20|6519.2|6516.4|6520.3|6517.5|6520.7|6517.9|6518.2|6515.4|67
1616080050000|2021-03-18 15:07:30|6520|6517.2|6517.2|6514.4|6520.5|6517.7|6517.2|6514.4|185
1616080060000|2021-03-18 15:07:40|6517.5|6514.7|6512.3|6509.5|6517.5|6514.7|6511.8|6509|342
1616080070000|2021-03-18 15:07:50|6511.8|6509|6519.2|6516.4|6519.2|6516.4|6511.8|6509|101
1616080080000|2021-03-18 15:08:00|6519.5|6516.7|6519|6516.2|6519.7|6516.9|6516.8|6514|100
1616080090000|2021-03-18 15:08:10|6519.2|6516.4|6518.7|6515.9|6520.7|6517.9|6518.2|6515.4|214
1616080100000|2021-03-18 15:08:20|6518.8|6516|6522.7|6519.9|6522.8|6520|6518.8|6516|85
1616080110000|2021-03-18 15:08:30|6522.3|6519.5|6522.5|6519.7|6523.8|6521|6522.2|6519.4|112
1616080120000|2021-03-18 15:08:40|6522|6519.2|6524.8|6522|6526.3|6523.5|6521.8|6519|110
1616080130000|2021-03-18 15:08:50|6524.7|6521.9|6525|6522.2|6525.8|6523|6523.2|6520.4|69
1616080140000|2021-03-18 15:09:00|6524.7|6521.9|6524.3|6521.5|6525.2|6522.4|6523.8|6521|68
1616080150000|2021-03-18 15:09:10|6524.5|6521.7|6525|6522.2|6525.5|6522.7|6522.3|6519.5|134
1616080160000|2021-03-18 15:09:20|6524.7|6521.9|6525.8|6523|6527.2|6524.4|6524.7|6521.9|69
1616080170000|2021-03-18 15:09:30|6525.5|6522.7|6521.3|6518.5|6525.7|6522.9|6520.8|6518|89
1616080180000|2021-03-18 15:09:40|6520.7|6517.9|6527.2|6524.4|6529.7|6526.9|6520.7|6517.1|261
1616080190000|2021-03-18 15:09:50|6527.5|6524.7|6524.5|6521.7|6527.5|6524.7|6524.5|6521.7|73
1616080200000|2021-03-18 15:10:00|6524|6521.2|6518.7|6515.9|6525.2|6522.4|6518|6515.2|131
1616080210000|2021-03-18 15:10:10|6518|6515.2|6522.3|6519.5|6523|6520.2|6517.3|6514.5|73
1616080220000|2021-03-18 15:10:20|6523.2|6520.4|6525|6522.2|6525|6522.2|6521.8|6519|71
1616080230000|2021-03-18 15:10:30|6525.2|6522.4|6526|6523.2|6526.2|6523.4|6523|6520.2|156
1616080240000|2021-03-18 15:10:40|6525.5|6522.7|6524|6521.2|6526|6523.2|6524|6521.2|34
1616080250000|2021-03-18 15:10:50|6523.8|6521|6524|6521.2|6525|6522.2|6523.8|6521|20
1616080260000|2021-03-18 15:11:00|6524.3|6521.5|6523|6520.2|6527|6524.2|6522.3|6519.5|157
1616080270000|2021-03-18 15:11:10|6523.5|6520.7|6523.5|6520.7|6524.2|6521.4|6522.5|6519.7|43
1616080280000|2021-03-18 15:11:20|6523.3|6520.5|6523|6520.2|6525.2|6522.4|6523|6520.2|36
1616080290000|2021-03-18 15:11:30|6523.2|6520.4|6522.7|6519.9|6525.4|6521.4|6521.8|6519|28
1616080300000|2021-03-18 15:11:40|6523|6520.2|6524|6521.2|6524|6521.2|6521.8|6519|56
1616080310000|2021-03-18 15:11:50|6523.8|6521|6523|6520.2|6525.5|6522.7|6523|6520.2|85
1616080320000|2021-03-18 15:12:00|6522.8|6520|6522.7|6519.9|6524.5|6521.7|6522.7|6519.9|78
1616080330000|2021-03-18 15:12:10|6522.5|6519.7|6519|6516.2|6523.5|6520.7|6518.3|6515.5|25
1616080340000|2021-03-18 15:12:20|6518.8|6516|6517.3|6514.5|6519.5|6516.7|6516.2|6513.4|23
1616080350000|2021-03-18 15:12:30|6516.8|6514|6512.8|6510|6516.8|6514|6512.8|6510|51
1616080360000|2021-03-18 15:12:40|6513.8|6511|6513|6510.2|6514.3|6511.5|6512.3|6509.5|155
1616080370000|2021-03-18 15:12:50|6512.8|6510|6511.8|6509|6513|6510.2|6511|6508.2|31
1616080380000|2021-03-18 15:13:00|6511.5|6508.7|6509.8|6507|6511.5|6508.7|6508.2|6505.4|66
1616080390000|2021-03-18 15:13:10|6510|6507.2|6510.3|6507.5|6511.2|6508.4|6510|6507.2|18
1616080400000|2021-03-18 15:13:20|6510.5|6507.7|6510.8|6508|6511.2|6508.4|6510.5|6507.7|16
1616080410000|2021-03-18 15:13:30|6510.5|6507.7|6510.5|6507.7|6514.2|6511.4|6510.2|6507.4|43
1616080420000|2021-03-18 15:13:40|6510.7|6507.9|6510.5|6507.7|6511.2|6508.4|6510.2|6507.4|44
1616080430000|2021-03-18 15:13:50|6509.7|6506.9|6510.5|6507.7|6511.2|6508.4|6509|6506.2|175
1616080440000|2021-03-18 15:14:00|6510|6507.2|6508.3|6505.5|6510.2|6507.4|6506.8|6504|49
1616080450000|2021-03-18 15:14:10|6508.5|6505.7|6509.2|6506.4|6509.2|6506.4|6506.8|6504|24
1616080460000|2021-03-18 15:14:20|6509.5|6506.7|6509.8|6507|6510|6507.2|6508.8|6506|17
1616080470000|2021-03-18 15:14:30|6509.5|6506.7|6510.2|6507.4|6511.2|6508.4|6509.2|6506.4|39
1616080480000|2021-03-18 15:14:40|6510.8|6508|6510.5|6507.7|6512.5|6509.7|6506.5|6503.7|115
1616080490000|2021-03-18 15:14:50|6511|6508.2|6513.7|6510.9|6515.2|6512.4|6511|6508.2|82
1616080500000|2021-03-18 15:15:00|6513.5|6510.7|6509.5|6506.7|6514|6511.2|6509.5|6506.7|43
1616080510000|2021-03-18 15:15:10|6509.3|6506.5|6510.4|6507.6|6511.9|6509.1|6508.5|6505.7|748
1616080520000|2021-03-18 15:15:20|6511.2|6508.4|6512.4|6509.6|6514|6511.2|6511.2|6508.4|52
1616080530000|2021-03-18 15:15:30|6512.5|6509.7|6513|6510.2|6513|6510.2|6512.4|6509.6|121
1616080540000|2021-03-18 15:15:40|6513.5|6510.7|6513|6510.2|6513.5|6510.7|6512|6509.2|14
1616080550000|2021-03-18 15:15:50|6513.9|6511.1|6514|6511.2|6516|6513.2|6513.9|6511.1|77
1616080560000|2021-03-18 15:16:00|6514.2|6511.4|6523.2|6520.4|6523.4|6520.6|6514.2|6511.4|112
1616080570000|2021-03-18 15:16:10|6522.5|6519.7|6523.9|6521.1|6524|6521.2|6522.5|6519.7|46
1616080580000|2021-03-18 15:16:20|6524.2|6521.4|6525.9|6523.1|6525.9|6523.1|6524.2|6521.4|42
1616080590000|2021-03-18 15:16:30|6526.2|6523.4|6527.5|6524.7|6527.5|6524.7|6524.9|6522.1|222
1616080600000|2021-03-18 15:16:40|6527.9|6525.1|6525.9|6523.1|6528.5|6525.7|6525.2|6522.4|50
1616080610000|2021-03-18 15:16:50|6524.9|6522.1|6526|6523.2|6527|6524.2|6524.9|6522.1|41
1616080620000|2021-03-18 15:17:00|6525.9|6523.1|6522.9|6520.1|6526.2|6523.4|6522.9|6520.1|28
1616080630000|2021-03-18 15:17:10|6522.4|6519.6|6523.9|6521.1|6524.5|6521.7|6522.4|6519.6|68
1616080640000|2021-03-18 15:17:20|6524|6521.2|6521.9|6519.1|6524|6521.2|6521.4|6518.6|87
1616080650000|2021-03-18 15:17:30|6522.5|6519.7|6518.9|6516.1|6522.5|6519.7|6518.9|6516.1|19
1616080660000|2021-03-18 15:17:40|6518.2|6515.4|6514.7|6511.9|6518.2|6515.4|6514.4|6511.6|21
1616080670000|2021-03-18 15:17:50|6514.9|6512.1|6518.9|6516.1|6521|6518.2|6514.9|6512.1|41
1616080680000|2021-03-18 15:18:00|6518.5|6515.7|6514.9|6512.1|6518.9|6516.1|6514.7|6511.9|37
1616080690000|2021-03-18 15:18:10|6514.2|6511.4|6512.4|6509.6|6514.2|6511.4|6511.7|6508.9|14
1616080700000|2021-03-18 15:18:20|6512.7|6509.9|6508.2|6505.4|6512.9|6510.1|6508.2|6505.4|59
1616080710000|2021-03-18 15:18:30|6508.9|6506.1|6506.9|6504.1|6510.4|6507.6|6506.7|6503.9|28
1616080720000|2021-03-18 15:18:40|6507.4|6504.6|6507.7|6504.9|6507.9|6505.1|6504.2|6501.4|87
1616080730000|2021-03-18 15:18:50|6507.2|6504.4|6507.4|6504.6|6508.4|6505.6|6506.7|6503.9|18
1616080740000|2021-03-18 15:19:00|6507.2|6504.4|6512.2|6509.4|6512.2|6509.4|6506.9|6504.1|665
1616080750000|2021-03-18 15:19:10|6512|6509.2|6511.4|6508.6|6512.2|6509.4|6509.5|6506.7|20
1616080760000|2021-03-18 15:19:20|6511.7|6508.9|6513|6510.2|6513.2|6510.4|6511|6508.2|145
1616080770000|2021-03-18 15:19:30|6512.7|6509.9|6514.7|6511.9|6516.2|6513.4|6512.7|6509.9|18
1616080780000|2021-03-18 15:19:40|6515.2|6512.4|6518.4|6515.6|6518.4|6515.6|6515.2|6512.4|24
1616080790000|2021-03-18 15:19:50|6518.7|6515.9|6517.5|6514.7|6518.9|6516.1|6516.2|6513.4|1039
1616080800000|2021-03-18 15:20:00|6517.9|6515.1|6515.9|6513.1|6518.4|6515.6|6515.9|6513.1|35
1616080810000|2021-03-18 15:20:10|6516|6513.2|6515.4|6512.6|6516|6513.2|6514.4|6511.6|34
1616080820000|2021-03-18 15:20:20|6515.5|6512.7|6513.4|6510.6|6515.5|6512.7|6512.9|6510.1|56
1616080830000|2021-03-18 15:20:30|6513.5|6510.7|6512.9|6510.1|6513.9|6511.1|6512.4|6509.6|77
1616080840000|2021-03-18 15:20:40|6512.5|6509.7|6513.4|6510.6|6513.9|6511.1|6512.5|6509.7|9
1616080850000|2021-03-18 15:20:50|6513.5|6510.7|6513.4|6510.6|6513.9|6511.1|6512.4|6509.6|150
1616080860000|2021-03-18 15:21:00|6513.5|6510.7|6511.4|6508.6|6513.5|6510.7|6509.9|6507.1|84
1616080870000|2021-03-18 15:21:10|6511.2|6508.4|6508.9|6506.1|6511.2|6508.4|6508.9|6506.1|31
1616080880000|2021-03-18 15:21:20|6508.7|6505.9|6507.5|6504.7|6509.4|6506.6|6507.2|6504.4|143
1616080890000|2021-03-18 15:21:30|6507.7|6504.9|6510.7|6507.9|6510.7|6507.9|6507.5|6504.7|28
1616080900000|2021-03-18 15:21:40|6510.9|6508.1|6511.5|6508.7|6512.5|6509.7|6510.9|6508.1|192
1616080910000|2021-03-18 15:21:50|6511|6508.2|6514.4|6511.6|6514.7|6511.9|6510.2|6507.4|297
1616080920000|2021-03-18 15:22:00|6514.7|6511.9|6512|6509.2|6515.2|6512.4|6511.8|6509|60
1616080930000|2021-03-18 15:22:10|6512.2|6509.4|6514.9|6512.1|6514.9|6512.1|6512.2|6509.4|163
1616080940000|2021-03-18 15:22:20|6515.5|6512.7|6513.9|6511.1|6515.9|6513.1|6512.9|6510.1|67
1616080950000|2021-03-18 15:22:30|6514.4|6511.6|6515.9|6513.1|6516.4|6513.6|6514.4|6511.6|23
1616080960000|2021-03-18 15:22:40|6516|6513.2|6515.4|6512.6|6516.2|6513.4|6513.4|6510.6|57
1616080970000|2021-03-18 15:22:50|6515.5|6512.7|6514.4|6511.6|6516.4|6513.6|6514.4|6511.6|9
1616080980000|2021-03-18 15:23:00|6514.5|6511.7|6512.4|6509.6|6514.5|6511.7|6511.4|6508.6|61
1616080990000|2021-03-18 15:23:10|6512.9|6510.1|6512.9|6510.1|6514.9|6512.1|6512.9|6510.1|48
1616081000000|2021-03-18 15:23:20|6513.4|6510.6|6511.7|6508.9|6513.5|6510.7|6511.7|6508.9|25
1616081010000|2021-03-18 15:23:30|6511.4|6508.6|6510.9|6508.1|6512.4|6509.6|6510.9|6508.1|16
1616081020000|2021-03-18 15:23:40|6510.4|6507.6|6508.2|6505.4|6510.4|6507.6|6507.9|6505.1|49
1616081030000|2021-03-18 15:23:50|6508.9|6506.1|6509.5|6506.7|6509.9|6507.1|6507.9|6505.1|63
1616081040000|2021-03-18 15:24:00|6509|6506.2|6506.9|6504.1|6509|6506.2|6506.9|6504.1|52
1616081050000|2021-03-18 15:24:10|6507.4|6504.6|6507.9|6505.1|6508|6505.2|6506.9|6504.1|32
1616081060000|2021-03-18 15:24:20|6508|6505.2|6510.5|6507.7|6510.5|6507.7|6508|6505.2|31
1616081070000|2021-03-18 15:24:30|6511.4|6508.6|6510.9|6508.1|6511.5|6508.7|6508.9|6506.1|96
1616081080000|2021-03-18 15:24:40|6511|6508.2|6509.5|6506.7|6511|6508.2|6509.5|6506.7|11
1616081090000|2021-03-18 15:24:50|6509.4|6506.6|6509.5|6506.7|6510.5|6507.7|6509|6506.2|14
1616081100000|2021-03-18 15:25:00|6509.9|6507.1|6509.5|6506.7|6509.9|6507.1|6508.2|6505.4|50
1616081110000|2021-03-18 15:25:10|6509.9|6507.1|6509.5|6506.7|6509.9|6507.1|6509.4|6506.6|22
1616081120000|2021-03-18 15:25:20|6509.9|6507.1|6508|6505.2|6509.9|6507.1|6507.9|6505.1|96
1616081130000|2021-03-18 15:25:30|6508.2|6505.4|6505.9|6503.1|6508.2|6505.4|6505.2|6502.4|143
1616081140000|2021-03-18 15:25:40|6506.2|6503.4|6503.5|6500.7|6506.2|6503.4|6503.2|6500.4|28
1616081150000|2021-03-18 15:25:50|6503.7|6500.9|6506|6503.2|6506.2|6503.4|6503.7|6500.9|65
1616081160000|2021-03-18 15:26:00|6506.2|6503.4|6504.9|6502.1|6506.2|6503.4|6504.5|6501.7|31
1616081170000|2021-03-18 15:26:10|6505.2|6502.4|6507.5|6504.7|6507.5|6504.7|6505.2|6502.4|49
1616081180000|2021-03-18 15:26:20|6506.8|6504|6510.5|6507.7|6510.5|6507.7|6506.5|6503.7|60
1616081190000|2021-03-18 15:26:30|6510.7|6507.9|6507.7|6504.9|6511.2|6508.4|6507.5|6504.7|40
1616081200000|2021-03-18 15:26:40|6507.5|6504.7|6506.2|6503.4|6507.7|6504.9|6506.2|6503.4|33
1616081210000|2021-03-18 15:26:50|6506.5|6503.7|6507.7|6504.9|6507.9|6505.1|6506.5|6503.7|65
1616081220000|2021-03-18 15:27:00|6507.5|6504.7|6507.2|6504.4|6509.2|6506.4|6507.2|6504.4|93
1616081230000|2021-03-18 15:27:10|6506.5|6503.7|6506.2|6503.4|6507.2|6504.4|6505.5|6502.7|30
1616081240000|2021-03-18 15:27:20|6506.3|6503.5|6508.5|6505.7|6508.5|6505.7|6506|6503.2|62
1616081250000|2021-03-18 15:27:30|6508.2|6505.4|6508.5|6505.7|6510.5|6507.7|6508.2|6505.4|50
1616081260000|2021-03-18 15:27:40|6508.2|6505.4|6507.5|6504.7|6508.5|6505.7|6507.5|6504.7|44
1616081270000|2021-03-18 15:27:50|6507|6504.2|6508.7|6505.9|6508.7|6505.9|6506.5|6503.7|20
1616081280000|2021-03-18 15:28:00|6508.5|6505.7|6507.2|6504.4|6508.5|6505.7|6506.5|6503.7|36
1616081290000|2021-03-18 15:28:10|6507|6504.2|6505.2|6502.4|6507.2|6504.4|6505.2|6502.4|15
1616081300000|2021-03-18 15:28:20|6504.9|6502.1|6506.9|6504.1|6507.2|6504.4|6504.5|6501.7|46
1616081310000|2021-03-18 15:28:30|6506.7|6503.9|6507.5|6504.7|6508.2|6505.4|6506.7|6503.9|27
1616081320000|2021-03-18 15:28:40|6507.2|6504.4|6508.2|6505.4|6508.2|6505.4|6507.2|6504.4|44
1616081330000|2021-03-18 15:28:50|6507.5|6504.7|6508.2|6505.4|6508.5|6505.7|6507.5|6504.7|17
1616081340000|2021-03-18 15:29:00|6507.7|6504.9|6506.2|6503.4|6507.7|6504.9|6506|6503.2|28
1616081350000|2021-03-18 15:29:10|6506.5|6503.7|6508.7|6505.9|6508.9|6506.1|6506.5|6503.7|34
1616081360000|2021-03-18 15:29:20|6509.5|6506.7|6509.2|6506.4|6510.5|6507.7|6509|6506.2|6
1616081370000|2021-03-18 15:29:30|6509.5|6506.7|6509.5|6506.7|6509.7|6506.9|6509.2|6506.4|63
1616081380000|2021-03-18 15:29:40|6508.9|6506.1|6508.9|6506.1|6509.2|6506.4|6508.5|6505.7|27
1616081390000|2021-03-18 15:29:50|6509.2|6506.4|6509.9|6507.1|6509.9|6507.1|6509.2|6506.4|42
1616081400000|2021-03-18 15:30:00|6510.2|6507.4|6504.5|6501.7|6510.2|6507.4|6504.5|6501.7|215
1616081410000|2021-03-18 15:30:10|6504.7|6501.9|6504.2|6501.4|6504.9|6502.1|6503.5|6500.7|352
1616081420000|2021-03-18 15:30:20|6503.9|6501.1|6501.5|6498.7|6503.9|6501.1|6500.5|6497.7|460
1616081430000|2021-03-18 15:30:30|6501.7|6498.9|6502.5|6499.7|6503.4|6500.4|6501.7|6498.9|122
1616081440000|2021-03-18 15:30:40|6502.9|6500.1|6503.5|6500.7|6503.5|6500.7|6502|6499.2|84
1616081450000|2021-03-18 15:30:50|6504|6501.2|6503.7|6500.9|6504.2|6501.4|6502.5|6499.7|35
1616081460000|2021-03-18 15:31:00|6504|6501.2|6503.2|6500.4|6504|6501.2|6502.5|6499.7|17
1616081470000|2021-03-18 15:31:10|6503.5|6500.7|6503.5|6500.7|6505.2|6502.4|6503.5|6500.7|51
1616081480000|2021-03-18 15:31:20|6503.7|6500.9|6504.5|6501.7|6505.5|6502.7|6503.7|6500.9|48
1616081490000|2021-03-18 15:31:30|6504.9|6502.1|6503.2|6500.4|6505.5|6502.7|6503.2|6500.4|114
1616081500000|2021-03-18 15:31:40|6503.5|6500.7|6503.2|6500.4|6503.7|6500.9|6502.9|6500.1|156
1616081510000|2021-03-18 15:31:50|6503.7|6500.9|6503.2|6500.4|6503.9|6501.1|6503.2|6500.4|20
1616081520000|2021-03-18 15:32:00|6501.5|6498.7|6502.9|6500.1|6503.2|6500.4|6501.5|6498.7|94
1616081530000|2021-03-18 15:32:10|||||||||98
1616081540000|2021-03-18 15:32:20|6503.5|6500.7|6502.5|6499.7|6504.2|6501.4|6501.5|6498.7|68
1616081550000|2021-03-18 15:32:30|6502.7|6499.9|6502.2|6499.4|6503.2|6500.4|6502.2|6499.4|40
1616081560000|2021-03-18 15:32:40|6502|6499.2|6506.7|6503.9|6506.7|6503.9|6501.5|6498.7|60
1616081570000|2021-03-18 15:32:50|6506.5|6503.7|6503.7|6500.9|6506.5|6503.7|6503.2|6500.4|15
1616081580000|2021-03-18 15:33:00|6503.9|6501.1|6507.9|6505.1|6507.9|6505.1|6503.7|6500.9|52
1616081590000|2021-03-18 15:33:10|6507.5|6504.7|6510.2|6507.4|6512.4|6509.6|6507.5|6504.7|99
1616081600000|2021-03-18 15:33:20|6509.9|6507.1|6511.5|6508.7|6512.5|6509.7|6509.2|6506.4|22
1616081610000|2021-03-18 15:33:30|6512.2|6509.4|6512|6509.2|6512.2|6509.4|6511.5|6508.7|37
1616081620000|2021-03-18 15:33:40|6511.9|6509.1|6511.4|6508.6|6512.9|6510.1|6511.4|6508.6|27
1616081630000|2021-03-18 15:33:50|6512.5|6509.7|6513.9|6511.1|6514.2|6511.4|6512.2|6509.4|31
1616081640000|2021-03-18 15:34:00|6513.7|6510.9|6511.5|6508.7|6513.7|6510.9|6511.5|6508.7|24
1616081650000|2021-03-18 15:34:10|6511.9|6509.1|6511.7|6508.9|6512.7|6509.9|6511.2|6508.4|46
1616081660000|2021-03-18 15:34:20|6511.5|6508.7|6512.2|6509.4|6512.2|6509.4|6510.9|6508.1|21
1616081670000|2021-03-18 15:34:30|6512.5|6509.7|6513.9|6511.1|6514.2|6511.4|6512.5|6509.7|56
1616081680000|2021-03-18 15:34:40|6513.7|6510.9|6513.2|6510.4|6513.9|6511.1|6513.2|6510.4|41
1616081690000|2021-03-18 15:34:50|6512.9|6510.1|6513.4|6510.6|6513.9|6511.1|6512.5|6509.7|29
1616081700000|2021-03-18 15:35:00|6513.7|6510.9|6513.7|6510.9|6514.9|6512.1|6512.9|6510.1|55
1616081710000|2021-03-18 15:35:10|6513.9|6511.1|6508.9|6506.1|6514.9|6512.1|6507.5|6504.7|121
1616081720000|2021-03-18 15:35:20|6508.7|6505.9|6507.9|6505.1|6508.9|6506.1|6507.9|6505.1|25
1616081730000|2021-03-18 15:35:30|6508.2|6505.4|6505|6502.2|6508.2|6505.4|6504.5|6501.7|57
1616081740000|2021-03-18 15:35:40|6504.5|6501.7|6504.7|6501.9|6505.2|6502.4|6503.7|6500.9|27
1616081750000|2021-03-18 15:35:50|6504.9|6502.1|6504.5|6501.7|6505.5|6502.7|6504.5|6501.7|40
1616081760000|2021-03-18 15:36:00|6504.2|6501.4|6507.5|6504.7|6507.9|6505.1|6504.2|6501.4|65
1616081770000|2021-03-18 15:36:10|6507.9|6505.1|6507.9|6505.1|6509.5|6506.7|6507.4|6504.6|25
1616081780000|2021-03-18 15:36:20|6507.7|6504.9|6508.7|6505.9|6509.5|6506.7|6507.7|6504.9|12
1616081790000|2021-03-18 15:36:30|6509.2|6506.4|6508.7|6505.9|6510.9|6508.1|6508.2|6505.4|22
1616081800000|2021-03-18 15:36:40|6508.5|6505.7|6511|6508.2|6511.9|6509.1|6508.2|6505.4|32
1616081810000|2021-03-18 15:36:50|6511.2|6508.4|6512.9|6510.1|6512.9|6510.1|6509.7|6506.9|100
1616081820000|2021-03-18 15:37:00|6513|6510.2|6510.7|6507.9|6514.9|6512.1|6510.7|6507.9|114
1616081830000|2021-03-18 15:37:10|6510.5|6507.7|6510.5|6507.7|6510.9|6508.1|6509.9|6507.1|29
1616081840000|2021-03-18 15:37:20|6510.9|6508.1|6513.9|6511.1|6513.9|6511.1|6510.9|6508.1|21
1616081850000|2021-03-18 15:37:30|6514.2|6511.4|6516.9|6514.1|6517|6514.2|6514.2|6511.4|470
1616081860000|2021-03-18 15:37:40|6517|6514.2|6516.2|6513.4|6517.5|6514.7|6515.5|6512.7|97
1616081870000|2021-03-18 15:37:50|6516.5|6513.7|6517.5|6514.7|6517.9|6515.1|6516.4|6513.1|74
1616081880000|2021-03-18 15:38:00|6517.2|6514.4|6514.9|6512.1|6517.2|6514.4|6513.4|6510.6|101
1616081890000|2021-03-18 15:38:10|6515|6512.2|6514.7|6511.9|6515.5|6512.7|6514.7|6511.9|20
1616081900000|2021-03-18 15:38:20|6514.5|6511.7|6515|6512.2|6515.5|6512.7|6514.4|6511.6|23
1616081910000|2021-03-18 15:38:30|6514.7|6511.9|6512.5|6509.7|6514.7|6511.9|6512.5|6509.7|448
1616081920000|2021-03-18 15:38:40|6511.5|6508.7|6511.2|6508.4|6512|6509.2|6510.9|6508.1|35
1616081930000|2021-03-18 15:38:50|6511.5|6508.7|6511|6508.2|6512|6509.2|6510.9|6508.1|18
1616081940000|2021-03-18 15:39:00|6511.4|6508.6|6512|6509.2|6512.2|6509.4|6511.4|6508.6|45
1616081950000|2021-03-18 15:39:10|6512.2|6509.4|6512.2|6509.4|6513.2|6510.4|6511.5|6508.7|102
1616081960000|2021-03-18 15:39:20|6512|6509.2|6507.5|6504.7|6512.2|6509.4|6507|6504.2|150
1616081970000|2021-03-18 15:39:30|6508.2|6505.4|6511.2|6508.4|6512.5|6509.7|6508.2|6505.4|92
1616081980000|2021-03-18 15:39:40|6511.5|6508.7|6510.9|6508.1|6512.5|6509.7|6510.9|6508.1|142
1616081990000|2021-03-18 15:39:50|6510.5|6507.7|6510.5|6507.7|6510.5|6507.7|6510.5|6507.7|9
1616082000000|2021-03-18 15:40:00|6510.9|6508.1|6506.5|6503.7|6510.9|6508.1|6506.5|6503.7|50
1616082010000|2021-03-18 15:40:10|6506.7|6503.9|6509|6506.2|6510.2|6507.4|6506.7|6503.9|87
1616082020000|2021-03-18 15:40:20|6509.5|6506.7|6511.5|6508.7|6511.5|6508.7|6509.5|6506.7|19
1616082030000|2021-03-18 15:40:30|6512.2|6509.4|6512.5|6509.7|6514.2|6511.4|6512.2|6509.4|40
1616082040000|2021-03-18 15:40:40|6512.7|6509.9|6510.4|6507.6|6514.7|6511.9|6510.4|6507.6|183
1616082050000|2021-03-18 15:40:50|6510.9|6508.1|6516.2|6513.4|6516.2|6513.4|6510.4|6507.6|92
1616082060000|2021-03-18 15:41:00|6516.5|6513.7|6515.7|6512.9|6517|6514.2|6515.5|6512.7|95
1616082070000|2021-03-18 15:41:10|6516|6513.2|6516.4|6513.6|6516.4|6513.6|6514|6511.2|18
1616082080000|2021-03-18 15:41:20|6515.9|6513.1|6516.7|6513.9|6517.5|6514.7|6515.5|6512.7|106
1616082090000|2021-03-18 15:41:30|6516.9|6514.1|6515.5|6512.7|6517.2|6514.4|6515.2|6512.4|25
1616082100000|2021-03-18 15:41:40|6515.2|6512.4|6513.4|6510.6|6515.9|6513.1|6511.7|6508.9|135
1616082110000|2021-03-18 15:41:50|6513.5|6510.7|6513.4|6510.6|6514.9|6512.1|6513.2|6510.4|53
1616082120000|2021-03-18 15:42:00|6513.7|6510.9|6515|6512.2|6516|6513.2|6513.7|6510.9|125
1616082130000|2021-03-18 15:42:10|6515.4|6512.6|6514.9|6512.1|6515.5|6512.7|6514.5|6511.7|88
1616082140000|2021-03-18 15:42:20|6514.7|6511.9|6514.4|6511.6|6515.2|6512.4|6514.2|6511.4|68
1616082150000|2021-03-18 15:42:30|6514|6511.2|6511.2|6508.4|6514.4|6511.6|6510.9|6508.1|41
1616082160000|2021-03-18 15:42:40|6510.9|6508.1|6513.9|6511.1|6513.9|6511.1|6510.9|6508.1|78
1616082170000|2021-03-18 15:42:50|6514.2|6511.4|6513.9|6511.1|6514.5|6511.7|6512.9|6510.1|28
1616082180000|2021-03-18 15:43:00|6513.5|6510.7|6514.9|6512.1|6515.5|6512.7|6513.5|6510.7|54
1616082190000|2021-03-18 15:43:10|6515.5|6512.7|6516.5|6513.7|6517.2|6514.4|6514.9|6512.1|27
1616082200000|2021-03-18 15:43:20|6515.9|6513.1|6515|6512.2|6516.9|6514.1|6515|6512.2|21
1616082210000|2021-03-18 15:43:30|6515.4|6512.6|6514.9|6512.1|6515.9|6513.1|6514.9|6512.1|8
1616082220000|2021-03-18 15:43:40|6514.4|6511.6|6510.9|6508.1|6514.5|6511.7|6510.9|6508.1|45
1616082230000|2021-03-18 15:43:50|6511.2|6508.4|6508.2|6505.4|6511.4|6508.6|6508.2|6505.4|28
1616082240000|2021-03-18 15:44:00|6506.9|6504.1|6508.2|6505.4|6508.9|6506.1|6505.9|6503.1|184
1616082250000|2021-03-18 15:44:10|6509.9|6507.1|6512.9|6510.1|6513.9|6511.1|6509.9|6507.1|1333
1616082260000|2021-03-18 15:44:20|6513.2|6510.4|6513.4|6510.6|6513.9|6511.1|6511.9|6509.1|79
1616082270000|2021-03-18 15:44:30|6513.1|6510.3|6513.1|6510.3|6513.4|6510.6|6512.4|6509.6|62
1616082280000|2021-03-18 15:44:40|6512.7|6509.9|6514.2|6511.4|6514.6|6511.8|6512.4|6509.6|86
1616082290000|2021-03-18 15:44:50|6514.9|6512.1|6513.5|6510.7|6514.9|6512.1|6512.9|6510.1|52
1616082300000|2021-03-18 15:45:00|6513.9|6511.1|6512.5|6509.7|6515|6512.2|6512.5|6509.7|110
1616082310000|2021-03-18 15:45:10|6513.2|6510.4|6511.9|6509.1|6513.5|6510.7|6511.9|6509.1|65
1616082320000|2021-03-18 15:45:20|6512.5|6509.7|6514.4|6511.6|6514.5|6511.7|6512.5|6509.7|28
1616082330000|2021-03-18 15:45:30|6514|6511.2|6515.5|6512.7|6515.5|6512.7|6513.9|6511.1|106
1616082340000|2021-03-18 15:45:40|6515.9|6513.1|6514.4|6511.6|6515.9|6513.1|6513.4|6510.6|148
1616082350000|2021-03-18 15:45:50|6514.5|6511.7|6515.7|6512.9|6515.7|6512.9|6513.5|6510.7|269
1616082360000|2021-03-18 15:46:00|6516.2|6513.4|6516.9|6514.1|6517.9|6515.1|6515.5|6512.7|81
1616082370000|2021-03-18 15:46:10|6517.2|6514.4|6519|6516.2|6519.5|6516.7|6517.2|6514.4|48
1616082380000|2021-03-18 15:46:20|6519.5|6516.7|6522|6519.2|6523.5|6520.7|6519.5|6516.7|63
1616082390000|2021-03-18 15:46:30|6522.5|6519.7|6522.5|6519.7|6524.5|6521.7|6522|6519.2|91
1616082400000|2021-03-18 15:46:40|6522.4|6519.6|6521.2|6518.4|6523.5|6520.7|6521.2|6518.4|143
1616082410000|2021-03-18 15:46:50|6521.7|6518.9|6524.9|6522.1|6524.9|6522.1|6521.7|6518.9|90
1616082420000|2021-03-18 15:47:00|6523.9|6521.1|6524|6521.2|6524.4|6521.6|6523.5|6520.7|256
1616082430000|2021-03-18 15:47:10|6523.9|6521.1|6522.9|6520.1|6524|6521.2|6522.9|6520.1|22
1616082440000|2021-03-18 15:47:20|6521.9|6519.1|6521.9|6519.1|6521.9|6519.1|6519.9|6517.1|79
1616082450000|2021-03-18 15:47:30|6521.2|6518.4|6520.9|6518.1|6521.9|6519.1|6520.9|6518.1|96
1616082460000|2021-03-18 15:47:40|6521.2|6518.4|6521.4|6518.6|6522.2|6519.4|6520.9|6518.1|153
1616082470000|2021-03-18 15:47:50|6521.5|6518.7|6519.5|6516.7|6521.5|6518.7|6518.9|6516.1|22
1616082480000|2021-03-18 15:48:00|6518.9|6516.1|6516.4|6513.6|6519|6516.2|6516.4|6513.6|27
1616082490000|2021-03-18 15:48:10|6516.5|6513.7|6514.9|6512.1|6516.9|6514.1|6514.9|6512.1|15
1616082500000|2021-03-18 15:48:20|6515.5|6512.7|6516|6513.2|6516.2|6513.4|6514.5|6511.7|140
1616082510000|2021-03-18 15:48:30|6516.2|6513.4|6516.5|6513.7|6516.5|6513.7|6516|6513.2|64
1616082520000|2021-03-18 15:48:40|6516.9|6514.1|6512.5|6509.7|6517.2|6514.4|6511.9|6509.1|78
1616082530000|2021-03-18 15:48:50|6512.9|6510.1|6511.9|6509.1|6513.4|6510.6|6511.9|6509.1|120
1616082540000|2021-03-18 15:49:00|6512.2|6509.4|6511.9|6509.1|6513.9|6511.1|6511.9|6509.1|80
1616082550000|2021-03-18 15:49:10|6512|6509.2|6513.9|6511.1|6515|6512.2|6511.9|6509.1|225
1616082560000|2021-03-18 15:49:20|6513.5|6510.7|6514.5|6511.7|6514.5|6511.7|6513.5|6510.7|6
1616082570000|2021-03-18 15:49:30|6515|6512.2|6514.5|6511.7|6515|6512.2|6514.5|6511.7|15
1616082580000|2021-03-18 15:49:40|6515|6512.2|6515.5|6512.7|6516|6513.2|6515|6512.2|9
1616082590000|2021-03-18 15:49:50|6516|6513.2|6517|6514.2|6517.9|6515.1|6515.9|6513.1|28
1616082600000|2021-03-18 15:50:00|6517.5|6514.7|6518|6515.2|6518.5|6515.7|6516.9|6514.1|36
1616082610000|2021-03-18 15:50:10|6518.2|6515.4|6513.9|6511.1|6518.5|6515.7|6513.5|6510.7|93
1616082620000|2021-03-18 15:50:20|6514.9|6512.1|6514.9|6512.1|6515|6512.2|6513.9|6511.1|11
1616082630000|2021-03-18 15:50:30|6515|6512.2|6515.2|6512.4|6515.2|6512.4|6514.9|6512.1|3
1616082640000|2021-03-18 15:50:40|6515.5|6512.7|6516.2|6513.4|6517.5|6514.7|6515.5|6512.7|31
1616082650000|2021-03-18 15:50:50|6516.5|6513.7|6515.5|6512.7|6516.5|6513.7|6515|6512.2|16
1616082660000|2021-03-18 15:51:00|6514.9|6512.1|6514.9|6512.1|6516.2|6513.4|6514|6511.2|32
1616082670000|2021-03-18 15:51:10|6515|6512.2|6514|6511.2|6515|6512.2|6513.5|6510.7|49
1616082680000|2021-03-18 15:51:20|6513.9|6511.1|6513.5|6510.7|6514|6511.2|6512.5|6509.7|36
1616082690000|2021-03-18 15:51:30|6514|6511.2|6514.5|6511.7|6515|6512.2|6514|6511.2|19
1616082700000|2021-03-18 15:51:40|6514.7|6511.9|6518.2|6515.4|6518.2|6515.4|6514.7|6511.9|104
1616082710000|2021-03-18 15:51:50|6519|6516.2|6518.4|6515.6|6519.5|6516.7|6518|6515.2|22
1616082720000|2021-03-18 15:52:00|6518.5|6515.7|6519.5|6516.7|6520.2|6517.4|6517.5|6514.7|60
1616082730000|2021-03-18 15:52:10|6519.4|6516.6|6519.5|6516.7|6520|6517.2|6518.5|6515.7|11
1616082740000|2021-03-18 15:52:20|6520.5|6517.7|6520.5|6517.7|6520.5|6517.7|6519.9|6517.1|35
1616082750000|2021-03-18 15:52:30|6520.4|6517.6|6518.2|6515.4|6520.5|6517.7|6518.2|6515.4|7
1616082760000|2021-03-18 15:52:40|6517.6|6514.8|6515|6512.2|6517.6|6514.8|6515|6512.2|45
1616082770000|2021-03-18 15:52:50|6516.2|6513.4|6515.4|6512.6|6516.5|6513.7|6514.5|6511.7|18
1616082780000|2021-03-18 15:53:00|6515.5|6512.7|6514.9|6512.1|6516.4|6513.6|6514.9|6512.1|25
1616082790000|2021-03-18 15:53:10|6514.5|6511.7|6517|6514.2|6517|6514.2|6514.5|6511.7|36
1616082800000|2021-03-18 15:53:20|6517.2|6514.4|6518.9|6516.1|6518.9|6516.1|6517.2|6514.4|17
1616082810000|2021-03-18 15:53:30|6519.4|6516.6|6519.9|6517.1|6519.9|6517.1|6518.5|6515.7|47
1616082820000|2021-03-18 15:53:40|6519.4|6516.6|6518.7|6515.9|6519.5|6516.7|6518.7|6515.9|52
1616082830000|2021-03-18 15:53:50|6518|6515.2|6520.5|6517.7|6520.9|6518.1|6518|6515.2|56
1616082840000|2021-03-18 15:54:00|6521.2|6518.4|6521.2|6518.4|6521.2|6518.4|6521.2|6518.4|52
1616082850000|2021-03-18 15:54:10|6521.5|6518.7|6517.7|6514.9|6521.9|6519.1|6517.5|6514.7|18
1616082860000|2021-03-18 15:54:20|6517.5|6514.7|6517.2|6514.4|6517.5|6514.7|6516.5|6513.7|28
1616082870000|2021-03-18 15:54:30|6516.9|6514.1|6517.2|6514.4|6517.2|6514.4|6516.7|6513.9|13
1616082880000|2021-03-18 15:54:40|6517.7|6514.9|6518.5|6515.7|6518.5|6515.7|6517.7|6514.9|16
1616082890000|2021-03-18 15:54:50|6518.7|6515.9|6519.5|6516.7|6519.9|6517.1|6518.7|6515.9|110
1616082900000|2021-03-18 15:55:00|6518.5|6515.7|6514.7|6511.9|6519|6516.2|6514|6511.2|135
1616082910000|2021-03-18 15:55:10|6515.2|6512.4|6512|6509.2|6516.5|6513.7|6510.9|6508.1|103
1616082920000|2021-03-18 15:55:20|6512.5|6509.7|6513.5|6510.7|6513.9|6511.1|6509.9|6507.1|435
1616082930000|2021-03-18 15:55:30|6513.9|6511.1|6511.4|6508.6|6513.9|6511.1|6510.9|6508.1|205
1616082940000|2021-03-18 15:55:40|6511.5|6508.7|6507.9|6505.1|6511.5|6508.7|6506.9|6504.1|262
1616082950000|2021-03-18 15:55:50|6507.2|6504.4|6508|6505.2|6508.9|6506.1|6506.5|6503.7|198
1616082960000|2021-03-18 15:56:00|6508.5|6505.7|6506.7|6503.9|6508.5|6505.7|6506.7|6503.9|12
1616082970000|2021-03-18 15:56:10|6506.2|6503.4|6507.9|6505.1|6507.9|6505.1|6505.9|6503.1|5
1616082980000|2021-03-18 15:56:20|6507.7|6504.9|6508.2|6505.4|6508.2|6505.4|6507.7|6504.9|1
1616082990000|2021-03-18 15:56:30|6507.9|6505.1|6508.4|6505.6|6509.4|6506.6|6506.2|6503.4|48
1616083000000|2021-03-18 15:56:40|6508.2|6505.4|6507.9|6505.1|6508.5|6505.7|6507.2|6504.4|29
1616083010000|2021-03-18 15:56:50|6508.2|6505.4|6507.7|6504.9|6508.4|6505.6|6507.7|6504.9|11
1616083020000|2021-03-18 15:57:00|6507.4|6504.6|6511.4|6508.6|6512.9|6510.1|6507.4|6504.6|61
1616083030000|2021-03-18 15:57:10|6511.2|6508.4|6510.7|6507.9|6511.4|6508.6|6509.4|6506.6|28
1616083040000|2021-03-18 15:57:20|6510.9|6508.1|6511.9|6509.1|6511.9|6509.1|6510.9|6508.1|20
1616083050000|2021-03-18 15:57:30|6512.9|6510.1|6516.5|6513.7|6516.5|6513.7|6512.9|6510.1|108
1616083060000|2021-03-18 15:57:40|6516.9|6514.1|6515.5|6512.7|6516.9|6514.1|6515.4|6512.6|10
1616083070000|2021-03-18 15:57:50|6514.9|6512.1|6513.9|6511.1|6514.9|6512.1|6513.9|6511.1|17
1616083080000|2021-03-18 15:58:00|6513.5|6510.7|6511.9|6509.1|6513.5|6510.7|6511.4|6508.6|48
1616083090000|2021-03-18 15:58:10|6512.4|6509.6|6511.9|6509.1|6512.4|6509.6|6510.9|6508.1|8
1616083100000|2021-03-18 15:58:20|6512.4|6509.6|6512.5|6509.7|6512.7|6509.9|6511.5|6508.7|23
1616083110000|2021-03-18 15:58:30|6512.4|6509.6|6516.5|6513.7|6516.7|6513.9|6512.4|6509.6|59
1616083120000|2021-03-18 15:58:40|6516|6513.2|6518.5|6515.7|6518.5|6515.7|6515.9|6513.1|45
1616083130000|2021-03-18 15:58:50|6518.9|6516.1|6520.4|6517.6|6520.5|6517.7|6518.5|6515.7|29
1616083140000|2021-03-18 15:59:00|6520.5|6517.7|6520|6517.2|6520.5|6517.7|6519.5|6516.7|59
1616083150000|2021-03-18 15:59:10|6520.2|6517.4|6519.4|6516.6|6520.9|6518.1|6518.9|6516.1|32
1616083160000|2021-03-18 15:59:20|6519.5|6516.7|6520.4|6517.6|6521.9|6519.1|6519.4|6516.6|40
1616083170000|2021-03-18 15:59:30|6520|6517.2|6521|6518.2|6521|6518.2|6518.9|6516.1|31
1616083180000|2021-03-18 15:59:40|6521.2|6518.4|6521|6518.2|6521.9|6519.1|6521|6518.2|20
1616083190000|2021-03-18 15:59:50|6521.2|6518.4|6520.4|6517.6|6521.4|6518.6|6519.9|6517.1|19
1616083200000|2021-03-18 16:00:00|6520|6517.2|6523.7|6520.9|6524.5|6521.7|6519.9|6517.1|722
1616083210000|2021-03-18 16:00:10|6523.9|6521.1|6527.2|6524.4|6527.2|6524.4|6523.9|6521.1|135
1616083220000|2021-03-18 16:00:20|6527.4|6524.6|6530.7|6527.9|6533.2|6530.4|6527.2|6524.4|424
1616083230000|2021-03-18 16:00:30|6530.9|6528.1|6531.4|6528.6|6532.2|6529.4|6530.9|6528.1|51
1616083240000|2021-03-18 16:00:40|6531.2|6528.4|6531.2|6528.4|6532.9|6530.1|6530.7|6527.9|32
1616083250000|2021-03-18 16:00:50|6531.6|6528.8|6533.5|6530.7|6534.2|6531.4|6531.2|6528.4|40
1616083260000|2021-03-18 16:01:00|6532.9|6530.1|6531.7|6528.9|6534.7|6531.9|6531.7|6528.9|104
1616083270000|2021-03-18 16:01:10|6531.9|6529.1|6531.2|6528.4|6533.2|6530.4|6531.2|6528.4|144
1616083280000|2021-03-18 16:01:20|6531.9|6529.1|6531.9|6529.1|6532.9|6530.1|6531.2|6528.4|117
1616083290000|2021-03-18 16:01:30|6532.2|6529.4|6534.5|6531.7|6534.5|6531.7|6532.2|6529.4|67
1616083300000|2021-03-18 16:01:40|6534.2|6531.4|6537.7|6534.9|6538.2|6535.4|6533.7|6530.9|213
1616083310000|2021-03-18 16:01:50|6538|6535.2|6537.2|6534.4|6538.2|6535.4|6536.5|6533.7|95
1616083320000|2021-03-18 16:02:00|6537.7|6534.9|6538.2|6535.4|6538.2|6535.4|6537.2|6534.4|157
1616083330000|2021-03-18 16:02:10|6537.5|6534.7|6536.7|6533.9|6537.9|6535.1|6536.2|6533.4|218
1616083340000|2021-03-18 16:02:20|6536.9|6534.1|6537.5|6534.7|6537.5|6534.7|6536.2|6533.4|70
1616083350000|2021-03-18 16:02:30|6537.2|6534.4|6536.9|6534.1|6537.5|6534.7|6536.2|6533.4|82
1616083360000|2021-03-18 16:02:40|6536.5|6533.7|6535.9|6533.1|6536.7|6533.9|6535.5|6532.7|84
1616083370000|2021-03-18 16:02:50|6536.9|6534.1|6538.2|6535.4|6538.2|6535.4|6536.9|6534.1|57
1616083380000|2021-03-18 16:03:00|6538.5|6535.7|6536.5|6533.7|6538.5|6535.7|6536|6533.2|36
1616083390000|2021-03-18 16:03:10|6537.4|6534.6|6536.5|6533.7|6537.4|6534.6|6536.5|6533.7|13
1616083400000|2021-03-18 16:03:20|6537.2|6534.4|6540.7|6537.9|6541.2|6538.4|6537.2|6534.4|98
1616083410000|2021-03-18 16:03:30|6541|6538.2|6541.2|6538.4|6542.2|6539.4|6540.2|6537.4|29
1616083420000|2021-03-18 16:03:40|6541.7|6538.9|6541.2|6538.4|6542.2|6539.4|6540.5|6537.7|36
1616083430000|2021-03-18 16:03:50|6541.5|6538.7|6543.2|6540.4|6543.7|6540.9|6541|6538.2|76
1616083440000|2021-03-18 16:04:00|6542.9|6540.1|6539.4|6536.6|6543.2|6540.4|6538.7|6535.9|78
1616083450000|2021-03-18 16:04:10|6539.6|6536.8|6540.2|6537.4|6540.9|6538.1|6539.6|6536.8|38
1616083460000|2021-03-18 16:04:20|6539.9|6537.1|6540.6|6537.8|6540.6|6537.8|6539.6|6536.8|39
1616083470000|2021-03-18 16:04:30|6541.2|6538.4|6543.7|6540.9|6545.4|6542.6|6541.2|6538.4|274
1616083480000|2021-03-18 16:04:40|6543.9|6541.1|6543.1|6540.3|6544.6|6541.8|6542.7|6539.9|48
1616083490000|2021-03-18 16:04:50|6543.6|6540.8|6546.7|6543.9|6546.9|6544.1|6543.6|6540.8|23
1616083500000|2021-03-18 16:05:00|6546.9|6544.1|6546.4|6543.6|6548.2|6545.4|6545|6542.2|176
1616083510000|2021-03-18 16:05:10|6546.5|6543.7|6548.4|6545.6|6548.5|6545.7|6545.7|6542.9|131
1616083520000|2021-03-18 16:05:20|6548.5|6545.7|6549.2|6546.4|6549.4|6546.6|6547.2|6544.4|54
1616083530000|2021-03-18 16:05:30|6549.4|6546.6|6552.2|6549.4|6552.9|6550.1|6549.2|6546.4|236
1616083540000|2021-03-18 16:05:40|6551.9|6549.1|6550.2|6547.4|6551.9|6549.1|6550.2|6547.4|81
1616083550000|2021-03-18 16:05:50|6550.5|6547.7|6549.5|6546.7|6552.2|6549.4|6549.5|6546.7|103
1616083560000|2021-03-18 16:06:00|6549.2|6546.4|6547.9|6545.1|6549.9|6547.1|6546.5|6543.7|191
1616083570000|2021-03-18 16:06:10|6548.2|6545.4|6547.9|6545.1|6548.7|6545.9|6547.2|6544.4|66
1616083580000|2021-03-18 16:06:20|6548.9|6546.1|6547.7|6544.9|6548.9|6546.1|6547.4|6544.6|7
1616083590000|2021-03-18 16:06:30|6547.9|6545.1|6544.7|6541.9|6547.9|6545.1|6544.4|6541.6|13
1616083600000|2021-03-18 16:06:40|6544.9|6542.1|6545.2|6542.4|6547.4|6544.6|6544.9|6542.1|241
1616083610000|2021-03-18 16:06:50|6544.5|6541.7|6544.7|6541.9|6546.2|6543.4|6543.7|6540.9|29
1616083620000|2021-03-18 16:07:00|6545.2|6542.4|6542.9|6540.1|6545.2|6542.4|6542.9|6540.1|31
1616083630000|2021-03-18 16:07:10|6542.4|6539.6|6542.5|6539.7|6544.2|6541.4|6542.4|6539.6|32
1616083640000|2021-03-18 16:07:20|6542.4|6539.6|6542.5|6539.7|6543.9|6541.1|6542|6539.2|66
1616083650000|2021-03-18 16:07:30|6542.9|6540.1|6541.5|6538.7|6543.9|6541.1|6541|6538.2|45
1616083660000|2021-03-18 16:07:40|6541.9|6539.1|6543.5|6540.7|6544|6541.2|6541.5|6538.7|77
1616083670000|2021-03-18 16:07:50|6542.9|6540.1|6540.5|6537.7|6542.9|6540.1|6540.5|6537.7|25
1616083680000|2021-03-18 16:08:00|6540.9|6538.1|6538.5|6535.7|6540.9|6538.1|6537.9|6535.1|19
1616083690000|2021-03-18 16:08:10|6538.4|6535.6|6534.5|6531.7|6538.4|6535.6|6533.9|6531.1|41
1616083700000|2021-03-18 16:08:20|6534|6531.2|6535|6532.2|6535.5|6532.7|6533.9|6531.1|35
1616083710000|2021-03-18 16:08:30|6534.9|6532.1|6534.2|6531.4|6535|6532.2|6533.5|6530.7|47
1616083720000|2021-03-18 16:08:40|6533.7|6530.9|6533.5|6530.7|6534.2|6531.4|6532.9|6530.1|40
1616083730000|2021-03-18 16:08:50|6533.2|6530.4|6531.5|6528.7|6533.2|6530.4|6531.5|6528.7|8
1616083740000|2021-03-18 16:09:00|6532|6529.2|6530.5|6527.7|6532.2|6529.4|6530.5|6527.7|71
1616083750000|2021-03-18 16:09:10|6530.7|6527.9|6536.9|6534.1|6537.7|6534.9|6530.7|6527.9|63
1616083760000|2021-03-18 16:09:20|6536|6533.2|6538.5|6535.7|6538.5|6535.7|6535.7|6532.9|42
1616083770000|2021-03-18 16:09:30|6538|6535.2|6537.5|6534.7|6539.2|6536.4|6537.5|6534.7|21
1616083780000|2021-03-18 16:09:40|6537.4|6534.6|6538.4|6535.6|6539.5|6536.7|6537.4|6534.6|34
1616083790000|2021-03-18 16:09:50|6539.9|6537.1|6539.9|6537.1|6541.5|6538.7|6539.7|6536.9|16
1616083800000|2021-03-18 16:10:00|6539.5|6536.7|6539.5|6536.7|6540.5|6537.7|6539.5|6536.7|42
1616083810000|2021-03-18 16:10:10|6539.2|6536.4|6536.5|6533.7|6539.2|6536.4|6536|6533.2|61
1616083820000|2021-03-18 16:10:20|6536.7|6533.9|6535.9|6533.1|6537.7|6534.9|6534.7|6531.9|39
1616083830000|2021-03-18 16:10:30|6536.2|6533.4|6538.9|6536.1|6539.2|6536.4|6536.2|6533.4|27
1616083840000|2021-03-18 16:10:40|6539.4|6536.6|6537.2|6534.4|6539.4|6536.6|6537.2|6534.4|19
1616083850000|2021-03-18 16:10:50|6538|6535.2|6538.5|6535.7|6538.5|6535.7|6537|6534.2|29
1616083860000|2021-03-18 16:11:00|6538.7|6535.9|6537.4|6534.6|6538.7|6535.9|6536.9|6534.1|236
1616083870000|2021-03-18 16:11:10|6537.5|6534.7|6537|6534.2|6538|6535.2|6536.2|6533.4|9
1616083880000|2021-03-18 16:11:20|6536.9|6534.1|6536.2|6533.4|6537.2|6534.4|6536.2|6533.4|3
1616083890000|2021-03-18 16:11:30|6536.5|6533.7|6537|6534.2|6537.2|6534.4|6536.2|6533.4|14
1616083900000|2021-03-18 16:11:40|6536.2|6533.4|6537.2|6534.4|6537.2|6534.4|6535.9|6533.1|18
1616083910000|2021-03-18 16:11:50|||||||||1
1616083920000|2021-03-18 16:12:00|||||||||61
1616083930000|2021-03-18 16:12:10|6536.5|6533.7|6537.2|6534.4|6537.2|6534.4|6535.5|6532.7|24
1616083940000|2021-03-18 16:12:20|6536.7|6533.9|6537.7|6534.9|6538.2|6535.4|6536.7|6533.9|23
1616083950000|2021-03-18 16:12:30|6537.2|6534.4|6539.5|6536.7|6540.2|6537.4|6537.2|6534.4|34
1616083960000|2021-03-18 16:12:40|6538.7|6535.9|6537.5|6534.7|6539.9|6537.1|6537.5|6534.7|60
1616083970000|2021-03-18 16:12:50|6538.2|6535.4|6538.7|6535.9|6539.2|6536.4|6538.2|6535.4|11
1616083980000|2021-03-18 16:13:00|6538.9|6536.1|6538.5|6535.7|6539.2|6536.4|6537.7|6534.9|42
1616083990000|2021-03-18 16:13:10|6538.7|6535.9|6538.9|6536.1|6538.9|6536.1|6537.5|6534.7|13
1616084000000|2021-03-18 16:13:20|6539.2|6536.4|6538.5|6535.7|6539.2|6536.4|6538.2|6535.4|6
1616084010000|2021-03-18 16:13:30|6538.7|6535.9|6538|6535.2|6539.2|6536.4|6537.7|6534.9|12
1616084020000|2021-03-18 16:13:40|6538.2|6535.4|6539|6536.2|6539|6536.2|6538.2|6535.4|7
1616084030000|2021-03-18 16:13:50|6538.9|6536.1|6539|6536.2|6539.2|6536.4|6538.2|6535.4|5
1616084040000|2021-03-18 16:14:00|6539.2|6536.4|6537.5|6534.7|6539.2|6536.4|6537.5|6534.7|28
1616084050000|2021-03-18 16:14:10|6537.2|6534.4|6538.2|6535.4|6538.2|6535.4|6537.2|6534.4|9
1616084060000|2021-03-18 16:14:20|6538.5|6535.7|6538.2|6535.4|6540.5|6537.7|6538.2|6535.4|42
1616084070000|2021-03-18 16:14:30|6538.5|6535.7|6537.9|6535.1|6538.9|6536.1|6537.5|6534.7|17
1616084080000|2021-03-18 16:14:40|6538|6535.2|6537.7|6534.9|6538.2|6535.4|6537|6534.2|23
1616084090000|2021-03-18 16:14:50|6537.9|6535.1|6535.5|6532.7|6538.2|6535.4|6535.5|6532.7|47
1616084100000|2021-03-18 16:15:00|6535.9|6533.1|6533.2|6530.4|6537.7|6534.9|6533.2|6530.4|79
1616084110000|2021-03-18 16:15:10|6533|6530.2|6526.2|6523.4|6533|6530.2|6526|6523.2|86
1616084120000|2021-03-18 16:15:20|6526.7|6523.9|6527.2|6524.4|6528.2|6525.4|6525.7|6522.9|77
1616084130000|2021-03-18 16:15:30|6527.5|6524.7|6527.5|6524.7|6528.2|6525.4|6526.2|6523.4|57
1616084140000|2021-03-18 16:15:40|6527.2|6524.4|6512.7|6509.9|6527.2|6524.4|6512.7|6509.9|547
1616084150000|2021-03-18 16:15:50|6513|6510.2|6513.4|6510.6|6514.1|6510.7|6506.5|6503.7|767
1616084160000|2021-03-18 16:16:00|6513.9|6511.1|6520.5|6517.7|6521.9|6519.1|6513.9|6511.1|159
1616084170000|2021-03-18 16:16:10|6520.9|6518.1|6517.9|6515.1|6520.9|6518.1|6517.9|6515.1|45
1616084180000|2021-03-18 16:16:20|6517.7|6514.9|6516.7|6513.9|6519.4|6516.6|6516.4|6513.6|94
1616084190000|2021-03-18 16:16:30|6516.4|6513.6|6518.4|6515.6|6518.9|6516.1|6516.2|6513.4|23
1616084200000|2021-03-18 16:16:40|6517.4|6514.6|6518.9|6516.1|6521.2|6518.4|6517.4|6514.6|18
1616084210000|2021-03-18 16:16:50|6518.5|6515.7|6519.2|6516.4|6519.2|6516.4|6517.9|6515.1|12
1616084220000|2021-03-18 16:17:00|6519.4|6516.6|6517|6514.2|6519.9|6517.1|6516.9|6514.1|23
1616084230000|2021-03-18 16:17:10|6517.5|6514.7|6518.7|6515.9|6519.4|6516.6|6516.2|6513.4|68
1616084240000|2021-03-18 16:17:20|6519.4|6516.6|6518.9|6516.1|6519.9|6517.1|6518.7|6515.9|14
1616084250000|2021-03-18 16:17:30|6519.2|6516.4|6520.2|6517.4|6520.9|6518.1|6519|6516.2|25
1616084260000|2021-03-18 16:17:40|6520.4|6517.6|6520.4|6517.6|6521.9|6519.1|6520.2|6517.4|10
1616084270000|2021-03-18 16:17:50|6520.2|6517.4|6521.5|6518.7|6521.5|6518.7|6520.2|6517.4|10
1616084280000|2021-03-18 16:18:00|6521.9|6519.1|6526.2|6523.4|6526.2|6523.4|6521.9|6519.1|38
1616084290000|2021-03-18 16:18:10|6526.4|6523.6|6525.5|6522.7|6527.9|6525.1|6525.2|6522.4|35
1616084300000|2021-03-18 16:18:20|6526.4|6523.6|6526.2|6523.4|6526.9|6524.1|6526|6523.2|4
1616084310000|2021-03-18 16:18:30|6525.9|6523.1|6526.2|6523.4|6526.2|6523.4|6525.2|6522.4|9
1616084320000|2021-03-18 16:18:40|6526|6523.2|6525.7|6522.9|6526.2|6523.4|6525.2|6522.4|18
1616084330000|2021-03-18 16:18:50|6525.9|6523.1|6525.7|6522.9|6525.9|6523.1|6525.7|6522.9|3
1616084340000|2021-03-18 16:19:00|6524.9|6522.1|6523.7|6520.9|6524.9|6522.1|6522.7|6519.9|23
1616084350000|2021-03-18 16:19:10|6523.5|6520.7|6522.9|6520.1|6523.9|6521.1|6522.9|6520.1|24
1616084360000|2021-03-18 16:19:20|6521.9|6519.1|6521.4|6518.6|6522.9|6520.1|6520.7|6517.9|33
1616084370000|2021-03-18 16:19:30|6521.2|6518.4|6519.9|6517.1|6522.4|6519.6|6519.5|6516.7|47
1616084380000|2021-03-18 16:19:40|6520.2|6517.4|6519.9|6517.1|6520.2|6517.4|6519.9|6517.1|77
1616084390000|2021-03-18 16:19:50|6519.2|6516.4|6520.2|6517.4|6520.2|6517.4|6517.5|6514.7|159
1616084400000|2021-03-18 16:20:00|6520.5|6517.7|6527.2|6524.4|6527.4|6524.6|6519.9|6517.1|382
1616084410000|2021-03-18 16:20:10|6526.4|6523.6|6526.4|6523.6|6526.5|6523.7|6523.4|6520.6|44
1616084420000|2021-03-18 16:20:20|6526.5|6523.7|6524.9|6522.1|6526.7|6523.9|6524.9|6522.1|27
1616084430000|2021-03-18 16:20:30|6523.5|6520.7|6520|6517.2|6523.5|6520.7|6519.5|6516.7|80
1616084440000|2021-03-18 16:20:40|6519.5|6516.7|6521.9|6519.1|6522.4|6519.6|6519.5|6516.7|70
1616084450000|2021-03-18 16:20:50|6521.5|6518.7|6521.4|6518.6|6523|6520.2|6520.9|6518.1|20
1616084460000|2021-03-18 16:21:00|6521.5|6518.7|6522.9|6520.1|6522.9|6520.1|6521.5|6518.7|45
1616084470000|2021-03-18 16:21:10|6523.5|6520.7|6521.5|6518.7|6527|6524.2|6521.5|6518.7|77
1616084480000|2021-03-18 16:21:20|6521.2|6518.4|6524.4|6521.6|6525.2|6522.4|6521|6518.2|64
1616084490000|2021-03-18 16:21:30|6523.9|6521.1|6522.4|6519.6|6524.9|6522.1|6520.9|6518.1|31
1616084500000|2021-03-18 16:21:40|6522|6519.2|6519.9|6517.1|6522.4|6519.6|6519.9|6517.1|65
1616084510000|2021-03-18 16:21:50|6520.2|6517.4|6519.4|6516.6|6520.2|6517.4|6519.2|6516.4|66
1616084520000|2021-03-18 16:22:00|6519.7|6516.9|6521.7|6518.9|6521.9|6519.1|6519.4|6516.6|62
1616084530000|2021-03-18 16:22:10|6521.2|6518.4|6521.2|6518.4|6521.9|6519.1|6521.2|6518.4|13
1616084540000|2021-03-18 16:22:20|6521.5|6518.7|6522.5|6519.7|6522.9|6520.1|6521.5|6518.7|18
1616084550000|2021-03-18 16:22:30|6522.2|6519.4|6516|6513.2|6522.2|6519.4|6516|6513.2|18
1616084560000|2021-03-18 16:22:40|6515.7|6512.9|6514.2|6511.4|6516|6513.2|6513.2|6510.4|81
1616084570000|2021-03-18 16:22:50|6514.9|6512.1|6511.2|6508.4|6514.9|6512.1|6510.7|6507.9|139
1616084580000|2021-03-18 16:23:00|6510.9|6508.1|6498.5|6495.7|6510.9|6508.1|6498.5|6495.7|451
1616084590000|2021-03-18 16:23:10|6498.2|6495.4|6496|6493.2|6499.2|6496.4|6494.2|6491.4|667
1616084600000|2021-03-18 16:23:20|6496.2|6493.4|6497.4|6494.6|6498.2|6495.4|6493.7|6490.9|350
1616084610000|2021-03-18 16:23:30|6497.7|6494.9|6495.5|6492.7|6499.9|6497.1|6494.5|6491.7|100
1616084620000|2021-03-18 16:23:40|6495.3|6492.5|6500.2|6497.4|6500.2|6497.4|6495|6492.2|33
1616084630000|2021-03-18 16:23:50|6500.5|6497.7|6503|6500.2|6505.7|6502.9|6500.5|6497.7|240
1616084640000|2021-03-18 16:24:00|6502.8|6500|6499.8|6497|6503|6500.2|6498.7|6495.9|78
1616084650000|2021-03-18 16:24:10|6500|6497.2|6499.5|6496.7|6500.5|6497.7|6498.3|6495.5|33
1616084660000|2021-03-18 16:24:20|6499.3|6496.5|6499.2|6496.4|6500.5|6497.7|6498.8|6496|31
1616084670000|2021-03-18 16:24:30|6498.8|6496|6496|6493.2|6498.8|6496|6495.8|6493|35
1616084680000|2021-03-18 16:24:40|6495.8|6493|6497|6494.2|6497|6494.2|6494.5|6491.7|146
1616084690000|2021-03-18 16:24:50|6497.3|6494.5|6498.8|6496|6500.5|6497.7|6497.3|6494.5|39
1616084700000|2021-03-18 16:25:00|6498.2|6495.4|6493.8|6491|6498.2|6495.4|6492.2|6489.4|89
1616084710000|2021-03-18 16:25:10|6494.3|6491.5|6498.5|6495.7|6498.5|6495.7|6494.3|6491.5|50
1616084720000|2021-03-18 16:25:20|6499.5|6496.7|6500.3|6497.5|6501.5|6498.7|6499.5|6496.7|27
1616084730000|2021-03-18 16:25:30|6500.2|6497.4|6495.7|6492.9|6500.2|6497.4|6491.8|6489|344
1616084740000|2021-03-18 16:25:40|6497.5|6494.7|6498.5|6495.7|6498.5|6495.7|6496.2|6493.4|34
1616084750000|2021-03-18 16:25:50|6498.3|6495.5|6498.8|6496|6499.5|6496.7|6496.8|6494|126
1616084760000|2021-03-18 16:26:00|6498.7|6495.9|6501.3|6498.5|6501.3|6498.5|6498.7|6495.9|62
1616084770000|2021-03-18 16:26:10|6502.2|6499.4|6502.2|6499.4|6502.2|6499.4|6501.2|6498.4|24
1616084780000|2021-03-18 16:26:20|6501.3|6498.5|6498.2|6495.4|6502.2|6499.4|6495.8|6493|236
1616084790000|2021-03-18 16:26:30|6498.8|6496|6498.8|6496|6498.8|6496|6496.2|6493.4|34
1616084800000|2021-03-18 16:26:40|6498.7|6495.9|6498.8|6496|6500|6497.2|6498|6495.2|38
1616084810000|2021-03-18 16:26:50|6498.2|6495.4|6496.3|6493.5|6498.2|6495.4|6495.8|6493|18
1616084820000|2021-03-18 16:27:00|6496|6493.2|6495.3|6492.5|6496.5|6493.7|6493.8|6491|74
1616084830000|2021-03-18 16:27:10|6495.8|6493|6496.8|6494|6497|6494.2|6495.5|6492.7|35
1616084840000|2021-03-18 16:27:20|6496.5|6493.7|6493.2|6490.4|6496.5|6493.7|6493.2|6490.4|47
1616084850000|2021-03-18 16:27:30|6492.8|6490|6493.3|6490.5|6493.8|6491|6492.8|6490|24
1616084860000|2021-03-18 16:27:40|6493.8|6491|6497.5|6494.7|6497.5|6494.7|6493.2|6490.4|54
1616084870000|2021-03-18 16:27:50|6498|6495.2|6502.5|6499.7|6502.5|6499.7|6498|6495.2|418
1616084880000|2021-03-18 16:28:00|6502.8|6500|6502.5|6499.7|6504.2|6501.4|6501.5|6498.7|140
1616084890000|2021-03-18 16:28:10|6503.5|6500.7|6502.2|6499.4|6503.5|6500.7|6501.7|6498.9|116
1616084900000|2021-03-18 16:28:20|6502|6499.2|6501.5|6498.7|6503.3|6500.5|6498.8|6496|527
1616084910000|2021-03-18 16:28:30|6502.2|6499.4|6500|6497.2|6502.5|6499.7|6500|6497.2|272
1616084920000|2021-03-18 16:28:40|6500.8|6498|6498.7|6495.9|6502|6499.2|6496.5|6493.7|247
1616084930000|2021-03-18 16:28:50|6499|6496.2|6502.2|6499.4|6502.3|6499.5|6499|6496.2|57
1616084940000|2021-03-18 16:29:00|6501.5|6498.7|6499.3|6496.5|6504.5|6501.7|6498.5|6495.7|120
1616084950000|2021-03-18 16:29:10|6499|6496.2|6499.2|6496.4|6499.2|6496.4|6497.8|6495|135
1616084960000|2021-03-18 16:29:20|6499.5|6496.7|6496.3|6493.5|6500.8|6498|6495.5|6492.7|151
1616084970000|2021-03-18 16:29:30|6496.7|6493.9|6497.7|6494.9|6499.2|6496.4|6496.7|6493.9|144
1616084980000|2021-03-18 16:29:40|6497.2|6494.4|6498.5|6495.7|6499.2|6496.4|6497.2|6494.4|169
1616084990000|2021-03-18 16:29:50|6498.2|6495.4|6501.2|6498.4|6503.2|6500.4|6498.2|6495.4|692
1616085000000|2021-03-18 16:30:00|6501.3|6498.5|6498.3|6495.5|6501.8|6499|6497.3|6494.5|246
1616085010000|2021-03-18 16:30:10|6498.2|6495.4|6495.5|6492.7|6498.2|6495.4|6495.5|6492.7|171
1616085020000|2021-03-18 16:30:20|6495.8|6493|6498|6495.2|6498.2|6495.4|6494.7|6491.9|150
1616085030000|2021-03-18 16:30:30|6497.7|6494.9|6495.8|6493|6497.7|6494.9|6495.2|6492.4|35
1616085040000|2021-03-18 16:30:40|6496.7|6493.9|6498.7|6495.9|6498.8|6496|6496.7|6493.9|22
1616085050000|2021-03-18 16:30:50|6498.8|6496|6494|6491.2|6499.7|6496.9|6494|6491.2|131
1616085060000|2021-03-18 16:31:00|6493.8|6491|6490|6487.2|6493.8|6491|6487.2|6484.4|628
1616085070000|2021-03-18 16:31:10|6490.3|6487.5|6489.3|6486.5|6493|6490.2|6488.8|6486|127
1616085080000|2021-03-18 16:31:20|6489.5|6486.7|6491.5|6488.7|6493.5|6490.7|6489.5|6486.7|190
1616085090000|2021-03-18 16:31:30|6491.3|6488.5|6498.5|6495.7|6498.9|6496.1|6491.3|6488.5|207
1616085100000|2021-03-18 16:31:40|6498|6495.2|6497.5|6494.7|6498.3|6495.5|6495.3|6492.5|111
1616085110000|2021-03-18 16:31:50|6497.3|6494.5|6496|6493.2|6497.3|6494.5|6495.5|6492.7|25
1616085120000|2021-03-18 16:32:00|6496.5|6493.7|6495.2|6492.4|6496.7|6493.9|6495.2|6492.4|3
1616085130000|2021-03-18 16:32:10|6494.8|6492|6494.8|6492|6495.5|6492.7|6493.3|6490.5|22
1616085140000|2021-03-18 16:32:20|6495.8|6493|6498.8|6496|6498.8|6496|6495.8|6493|64
1616085150000|2021-03-18 16:32:30|6498.5|6495.7|6499.3|6496.5|6499.8|6497|6497.7|6494.9|208
1616085160000|2021-03-18 16:32:40|6498.8|6496|6501.5|6498.7|6502.5|6499.7|6498.8|6496|127
1616085170000|2021-03-18 16:32:50|6501|6498.2|6502.8|6500|6502.8|6500|6497.8|6495|59
1616085180000|2021-03-18 16:33:00|6502.7|6499.9|6500.8|6498|6502.8|6500|6500.8|6498|16
1616085190000|2021-03-18 16:33:10|6500.5|6497.7|6494|6491.2|6500.5|6497.7|6494|6491.2|45
1616085200000|2021-03-18 16:33:20|6494.5|6491.7|6493.8|6491|6494.5|6491.7|6493.8|6491|2
1616085210000|2021-03-18 16:33:30|6493|6490.2|6494|6491.2|6494.5|6491.7|6493|6490.2|88
1616085220000|2021-03-18 16:33:40|6493.8|6491|6493|6490.2|6494.5|6491.7|6492|6489.2|70
1616085230000|2021-03-18 16:33:50|6492.8|6490|6492|6489.2|6493.3|6490.5|6491.5|6488.7|14
1616085240000|2021-03-18 16:34:00|6491.8|6489|6489.5|6486.7|6492|6489.2|6487.8|6485|218
1616085250000|2021-03-18 16:34:10|6489.7|6486.9|6491|6488.2|6491|6488.2|6488.8|6486|47
1616085260000|2021-03-18 16:34:20|6491.8|6489|6489.5|6486.7|6492|6489.2|6489.3|6486.5|85
1616085270000|2021-03-18 16:34:30|6489.8|6487|6488.5|6485.7|6489.8|6487|6486.8|6484|138
1616085280000|2021-03-18 16:34:40|6488.8|6486|6490.3|6487.5|6490.7|6487.9|6487.8|6485|54
1616085290000|2021-03-18 16:34:50|6489.5|6486.7|6489.3|6486.5|6490.3|6487.5|6489.2|6486.4|47
1616085300000|2021-03-18 16:35:00|6489.7|6486.9|6488.3|6485.5|6489.8|6487|6487.8|6485|21
1616085310000|2021-03-18 16:35:10|6488.2|6485.4|6487.2|6484.4|6488.2|6485.4|6487.2|6484.4|40
1616085320000|2021-03-18 16:35:20|6486.8|6484|6485.2|6482.4|6487.3|6484.5|6485.2|6482.4|86
1616085330000|2021-03-18 16:35:30|6484.8|6482|6479.2|6476.4|6484.8|6482|6478.2|6475.4|459
1616085340000|2021-03-18 16:35:40|6478.8|6476|6476.8|6474|6479.8|6477|6476.8|6474|246
1616085350000|2021-03-18 16:35:50|6477.3|6474.5|6460.5|6457.7|6479.4|6474.5|6457.5|6454.7|2303
1616085360000|2021-03-18 16:36:00|6460.7|6457.9|6460.8|6458|6462.2|6459.4|6454.2|6451.4|542
1616085370000|2021-03-18 16:36:10|6460.2|6457.4|6464.5|6461.7|6465.2|6462.4|6458.7|6455.9|174
1616085380000|2021-03-18 16:36:20|6464.8|6462|6460.8|6458|6465.2|6462.4|6460.8|6458|67
1616085390000|2021-03-18 16:36:30|6460.5|6457.7|6458.3|6455.5|6461|6458.2|6456.7|6453.9|88
1616085400000|2021-03-18 16:36:40|6457.8|6455|6454.8|6452|6457.8|6455|6451.2|6448.4|211
1616085410000|2021-03-18 16:36:50|6454.2|6451.4|6453.2|6450.4|6459.3|6456.5|6453.2|6450.4|121
1616085420000|2021-03-18 16:37:00|6453.5|6450.7|6463.7|6460.9|6463.8|6461|6452.5|6449.7|95
1616085430000|2021-03-18 16:37:10|6463.2|6460.4|6463.5|6460.7|6463.8|6461|6461.8|6459|83
1616085440000|2021-03-18 16:37:20|6463.2|6460.4|6463|6460.2|6466.2|6463.4|6462.3|6459.5|136
1616085450000|2021-03-18 16:37:30|6463.7|6460.9|6461.5|6458.7|6463.7|6460.9|6459.7|6456.9|53
1616085460000|2021-03-18 16:37:40|6461.7|6458.9|6464.8|6462|6465.2|6462.4|6461.7|6458.9|75
1616085470000|2021-03-18 16:37:50|6464.5|6461.7|6468.5|6465.7|6469.2|6466.4|6462.5|6459.7|213
1616085480000|2021-03-18 16:38:00|6468.8|6466|6465.8|6463|6470.5|6467.7|6465.8|6463|150
1616085490000|2021-03-18 16:38:10|6465.5|6462.7|6467.3|6464.5|6468|6465.2|6465.5|6462.7|67
1616085500000|2021-03-18 16:38:20|6467.8|6465|6470.5|6467.7|6470.8|6468|6467.8|6465|42
1616085510000|2021-03-18 16:38:30|6471.2|6468.4|6473.8|6471|6474.3|6471.5|6471.2|6468.4|205
1616085520000|2021-03-18 16:38:40|6473.5|6470.7|6474.2|6471.4|6477.2|6474.4|6472.7|6469.9|231
1616085530000|2021-03-18 16:38:50|6474|6471.2|6474|6471.2|6474.5|6471.7|6472.5|6469.7|119
1616085540000|2021-03-18 16:39:00|6473.7|6470.9|6469.8|6467|6474.8|6472|6469.8|6467|105
1616085550000|2021-03-18 16:39:10|6470|6467.2|6469|6466.2|6470|6467.2|6467.5|6464.7|44
1616085560000|2021-03-18 16:39:20|6468.5|6465.7|6466.5|6463.7|6468.7|6465.9|6466|6463.2|86
1616085570000|2021-03-18 16:39:30|6466|6463.2|6463.7|6460.9|6466|6463.2|6463.7|6460.9|17
1616085580000|2021-03-18 16:39:40|6463.5|6460.7|6466|6463.2|6466.2|6463.4|6463|6460.2|16
1616085590000|2021-03-18 16:39:50|6466.2|6463.4|6473.5|6470.7|6473.5|6470.7|6465.8|6463|282
1616085600000|2021-03-18 16:40:00|6473.2|6470.4|6471.8|6469|6473.3|6470.5|6471.7|6468.9|102
1616085610000|2021-03-18 16:40:10|6471.7|6468.9|6472.5|6469.7|6473.8|6471|6471.5|6468.7|112
1616085620000|2021-03-18 16:40:20|6472.7|6469.9|6470.8|6468|6472.7|6469.9|6469.7|6466.9|234
1616085630000|2021-03-18 16:40:30|6471.8|6469|6471.5|6468.7|6471.8|6469|6471.5|6468.7|67
1616085640000|2021-03-18 16:40:40|6471.8|6469|6468|6465.2|6472.8|6470|6468|6465.2|305
1616085650000|2021-03-18 16:40:50|6468.2|6465.4|6468.2|6465.4|6468.5|6465.7|6467.2|6464.4|37
1616085660000|2021-03-18 16:41:00|6468.5|6465.7|6467.2|6464.4|6469.2|6466.4|6467.2|6464.4|43
1616085670000|2021-03-18 16:41:10|6467.8|6465|6468.5|6465.7|6468.7|6465.9|6467.2|6464.4|19
1616085680000|2021-03-18 16:41:20|||||||||9
1616085690000|2021-03-18 16:41:30|6469|6466.2|6468.5|6465.7|6469.2|6466.4|6468|6465.2|83
1616085700000|2021-03-18 16:41:40|6468.2|6465.4|6468.2|6465.4|6468.2|6465.4|6467.8|6465|3
1616085710000|2021-03-18 16:41:50|6467.7|6464.9|6468.5|6465.7|6468.7|6465.9|6467.5|6464.7|15
1616085720000|2021-03-18 16:42:00|6468.2|6465.4|6468|6465.2|6468.5|6465.7|6468|6465.2|12
1616085730000|2021-03-18 16:42:10|6467.5|6464.7|6465|6462.2|6467.5|6464.7|6464.5|6461.7|13
1616085740000|2021-03-18 16:42:20|6464.8|6462|6458|6455.2|6464.8|6462|6457.5|6454.7|69
1616085750000|2021-03-18 16:42:30|6458.2|6455.4|6456.8|6454|6458.2|6455.4|6455.3|6452.5|115
1616085760000|2021-03-18 16:42:40|6457|6454.2|6458|6455.2|6460|6457.2|6457|6454.2|54
1616085770000|2021-03-18 16:42:50|6457.5|6454.7|6456.8|6454|6457.5|6454.7|6454.7|6451.9|40
1616085780000|2021-03-18 16:43:00|6457|6454.2|6458.3|6455.5|6458.8|6456|6455.3|6452.5|41
1616085790000|2021-03-18 16:43:10|6458.5|6455.7|6458.8|6456|6458.8|6456|6456.8|6454|35
1616085800000|2021-03-18 16:43:20|6458.5|6455.7|6458|6455.2|6459.3|6456.5|6457.8|6455|16
1616085810000|2021-03-18 16:43:30|6457.8|6455|6463.2|6460.4|6463.3|6460.5|6457.8|6455|64
1616085820000|2021-03-18 16:43:40|6462|6459.2|6464.3|6461.5|6465|6462.2|6461.8|6459|49
1616085830000|2021-03-18 16:43:50|6464|6461.2|6464.5|6461.7|6464.5|6461.7|6462.3|6459.5|40
1616085840000|2021-03-18 16:44:00|6464.8|6462|6464.8|6462|6466.5|6463.7|6464.8|6462|45
1616085850000|2021-03-18 16:44:10|6463.8|6461|6460|6457.2|6463.8|6461|6460|6457.2|40
1616085860000|2021-03-18 16:44:20|6460.3|6457.5|6457|6454.2|6460.3|6457.5|6456.5|6453.7|18
1616085870000|2021-03-18 16:44:30|6456.8|6454|6454|6451.2|6457.2|6454.4|6453.3|6450.5|53
1616085880000|2021-03-18 16:44:40|6454.5|6451.7|6453.8|6451|6454.5|6451.7|6452.8|6450|74
1616085890000|2021-03-18 16:44:50|6453.5|6450.7|6445.5|6442.7|6453.5|6450.7|6443.2|6440.4|380
1616085900000|2021-03-18 16:45:00|6445.8|6443|6439.5|6436.7|6445.8|6443|6438.8|6436|321
1616085910000|2021-03-18 16:45:10|6439.3|6436.5|6443.8|6441|6444.3|6441.5|6438.8|6436|125
1616085920000|2021-03-18 16:45:20|6444.2|6441.4|6438.8|6436|6445.2|6442.4|6438.8|6436|312
1616085930000|2021-03-18 16:45:30|6440.2|6437.4|6437.8|6435|6440.2|6437.4|6435.8|6433|460
1616085940000|2021-03-18 16:45:40|6437.5|6434.7|6438.5|6435.7|6438.8|6436|6437.2|6434.4|40
1616085950000|2021-03-18 16:45:50|6439.2|6436.4|6432.7|6429.9|6439.2|6436.4|6432.2|6429.4|251
1616085960000|2021-03-18 16:46:00|6432.5|6429.7|6431.8|6429|6434.8|6432|6430.2|6427.4|639
1616085970000|2021-03-18 16:46:10|6431.7|6428.9|6426.8|6424|6432.5|6429.7|6426.5|6423.7|324
1616085980000|2021-03-18 16:46:20|6426.5|6423.7|6426.5|6423.7|6427.5|6424.7|6426.5|6423.7|285
1616085990000|2021-03-18 16:46:30|6426.8|6424|6428.5|6425.7|6429|6426.2|6426.5|6423.7|389
1616086000000|2021-03-18 16:46:40|6428.7|6425.9|6430.5|6427.7|6431.5|6428.7|6427.5|6424.7|168
1616086010000|2021-03-18 16:46:50|6430|6427.2|6432.7|6429.9|6433.2|6430.4|6430|6427.2|73
1616086020000|2021-03-18 16:47:00|6432.5|6429.7|6430.2|6427.4|6433.2|6430.4|6429|6426.2|138
1616086030000|2021-03-18 16:47:10|6429.7|6426.9|6428.8|6426|6430.2|6427.4|6427.2|6424.4|95
1616086040000|2021-03-18 16:47:20|6428.7|6425.9|6429.8|6427|6429.8|6427|6428.5|6425.7|109
1616086050000|2021-03-18 16:47:30|6430|6427.2|6435.5|6432.7|6435.7|6432.9|6429.8|6427|209
1616086060000|2021-03-18 16:47:40|6435.7|6432.9|6436.8|6434|6439.2|6436.4|6434.5|6431.7|207
1616086070000|2021-03-18 16:47:50|6436.5|6433.7|6434|6431.2|6436.5|6433.7|6433.2|6430.4|41
1616086080000|2021-03-18 16:48:00|6433|6430.2|6437.5|6434.7|6438.8|6436|6432.3|6429.5|174
1616086090000|2021-03-18 16:48:10|6437|6434.2|6432.8|6430|6437|6434.2|6432.8|6430|7
1616086100000|2021-03-18 16:48:20|6433.3|6430.5|6433.5|6430.7|6435.4|6432.2|6432.8|6430|133
1616086110000|2021-03-18 16:48:30|6433.8|6431|6433.3|6430.5|6433.8|6431|6433.3|6430.5|72
1616086120000|2021-03-18 16:48:40|6433|6430.2|6429.7|6426.9|6433.8|6431|6429.7|6426.9|153
1616086130000|2021-03-18 16:48:50|6430.2|6427.4|6435.2|6432.4|6435.2|6432.4|6430.2|6427.4|41
1616086140000|2021-03-18 16:49:00|6433.7|6430.9|6433.5|6430.7|6435.8|6433|6433.2|6430.4|161
1616086150000|2021-03-18 16:49:10|6432.8|6430|6435.7|6432.9|6435.7|6432.9|6431.8|6429|161
1616086160000|2021-03-18 16:49:20|6435.8|6433|6435.5|6432.7|6438.8|6436|6435.5|6432.7|358
1616086170000|2021-03-18 16:49:30|6435.2|6432.4|6436.5|6433.7|6436.8|6434|6434.7|6431.9|51
1616086180000|2021-03-18 16:49:40|6437.2|6434.4|6436.3|6433.5|6438.2|6435.4|6435.7|6432.9|36
1616086190000|2021-03-18 16:49:50|6435.3|6432.5|6435.5|6432.7|6436.3|6433.5|6434.5|6431.7|15
1616086200000|2021-03-18 16:50:00|6435.8|6433|6434|6431.2|6435.8|6433|6432.8|6430|50
1616086210000|2021-03-18 16:50:10|6433.8|6431|6439|6436.2|6439|6436.2|6433.5|6430.7|239
1616086220000|2021-03-18 16:50:20|6438.8|6436|6441.5|6438.7|6441.5|6438.7|6438.5|6435.7|83
1616086230000|2021-03-18 16:50:30|6440.5|6437.7|6435.2|6432.4|6440.5|6437.7|6435|6432.2|176
1616086240000|2021-03-18 16:50:40|6435|6432.2|6430.8|6428|6435|6432.2|6430.8|6428|51
1616086250000|2021-03-18 16:50:50|6430.7|6427.9|6427.5|6424.7|6430.8|6428|6425.5|6422.7|527
1616086260000|2021-03-18 16:51:00|6427.8|6425|6431.7|6428.9|6431.7|6428.9|6426.5|6423.7|68
1616086270000|2021-03-18 16:51:10|6431.8|6429|6431.2|6428.4|6431.8|6429|6428.7|6425.9|24
1616086280000|2021-03-18 16:51:20|6432.2|6429.4|6435.5|6432.7|6435.7|6432.9|6432.2|6429.4|23
1616086290000|2021-03-18 16:51:30|6435.7|6432.9|6439.8|6437|6440.3|6437|6434.7|6430.3|155
1616086300000|2021-03-18 16:51:40|6439.7|6436.9|6439.7|6436.9|6440.8|6438|6439.2|6436.4|41
1616086310000|2021-03-18 16:51:50|6439.2|6436.4|6438.8|6436|6440.7|6437.9|6438.5|6435.7|139
1616086320000|2021-03-18 16:52:00|6439.2|6436.4|6438.5|6435.7|6439.7|6436.9|6437.5|6434.7|43
1616086330000|2021-03-18 16:52:10|6439.5|6436.7|6439.3|6436.5|6440.8|6438|6439.3|6436.5|75
1616086340000|2021-03-18 16:52:20|6439.7|6436.9|6438|6435.2|6440.2|6437.4|6438|6435.2|138
1616086350000|2021-03-18 16:52:30|6438.2|6435.4|6438.7|6435.9|6438.7|6435.9|6437.2|6434.4|34
1616086360000|2021-03-18 16:52:40|6439.5|6436.7|6437.5|6434.7|6439.5|6436.7|6437.5|6434.7|15
1616086370000|2021-03-18 16:52:50|6437.8|6435|6439|6436.2|6439.2|6436.4|6437.8|6435|74
1616086380000|2021-03-18 16:53:00|6439.2|6436.4|6439|6436.2|6440|6437.2|6438.5|6435.7|23
1616086390000|2021-03-18 16:53:10|6439.2|6436.4|6441.7|6438.9|6441.7|6438.9|6438.5|6435.4|146
1616086400000|2021-03-18 16:53:20|6441.4|6437.4|6443.5|6440.7|6443.5|6440.7|6441.2|6437.4|55
1616086410000|2021-03-18 16:53:30|6443.7|6440.9|6445.2|6442.4|6445.2|6442.4|6443.5|6440.7|20
1616086420000|2021-03-18 16:53:40|6444.8|6442|6444.2|6441.4|6444.8|6442|6443.5|6440.7|144
1616086430000|2021-03-18 16:53:50|6443.8|6441|6442.2|6439.4|6443.8|6441|6441.2|6438.4|38
1616086440000|2021-03-18 16:54:00|6442.8|6440|6441.2|6438.4|6443.2|6440.4|6440.7|6437.9|18
1616086450000|2021-03-18 16:54:10|6441.5|6438.7|6437.2|6434.4|6441.5|6438.7|6436.2|6433.4|18
1616086460000|2021-03-18 16:54:20|6436.7|6433.9|6431.3|6428.5|6436.7|6433.9|6430.7|6427.9|353
1616086470000|2021-03-18 16:54:30|6430.8|6428|6429.3|6426.5|6431.5|6428.7|6428.8|6426|64
1616086480000|2021-03-18 16:54:40|6429.8|6427|6427.5|6424.7|6429.8|6427|6427.5|6424.7|44
1616086490000|2021-03-18 16:54:50|6427.1|6424.3|6421.5|6418.7|6427.1|6424.3|6421.1|6418.3|127
1616086500000|2021-03-18 16:55:00|6421.8|6419|6423.3|6420.5|6425.8|6423|6421.8|6419|67
1616086510000|2021-03-18 16:55:10|6423.8|6421|6420|6417.2|6423.8|6421|6418.8|6416|283
1616086520000|2021-03-18 16:55:20|6420.3|6417.5|6423.1|6420.3|6423.6|6420.8|6420.3|6417.5|51
1616086530000|2021-03-18 16:55:30|6423|6420.2|6419.3|6416.5|6423.1|6420.3|6419.3|6416.5|39
1616086540000|2021-03-18 16:55:40|6419.8|6417|6419.3|6416.5|6420.6|6417.8|6418.6|6415.8|18
1616086550000|2021-03-18 16:55:50|6419.1|6416.3|6412.1|6409.3|6419.1|6416.3|6412.1|6409.3|174
1616086560000|2021-03-18 16:56:00|6412.6|6409.8|6410.5|6407.7|6414.4|6411.3|6410.5|6407.7|419
1616086570000|2021-03-18 16:56:10|6410.3|6407.5|6409.1|6406.3|6410.6|6407.8|6408.5|6405.7|140
1616086580000|2021-03-18 16:56:20|6409|6406.2|6406.8|6404|6409.8|6407|6406.8|6404|125
1616086590000|2021-03-18 16:56:30|6406.5|6403.7|6404.5|6401.7|6406.5|6403.7|6402|6399.2|263
1616086600000|2021-03-18 16:56:40|6404.3|6401.5|6406.6|6403.8|6408.6|6405.8|6404.3|6401.5|137
1616086610000|2021-03-18 16:56:50|6406.8|6404|6409.8|6407|6411.3|6408.5|6406.8|6404|58
1616086620000|2021-03-18 16:57:00|6408.8|6406|6411.1|6408.3|6412.1|6409.3|6408.8|6406|71
1616086630000|2021-03-18 16:57:10|6410.8|6408|6413.8|6411|6416.8|6414|6410|6407.2|64
1616086640000|2021-03-18 16:57:20|6413.6|6410.8|6415.8|6413|6415.8|6413|6413.6|6410.8|145
1616086650000|2021-03-18 16:57:30|6415.6|6412.8|6414.8|6412|6415.8|6413|6412.6|6409.8|144
1616086660000|2021-03-18 16:57:40|6415.5|6412.7|6412.5|6409.7|6415.5|6412.7|6412|6409.2|89
1616086670000|2021-03-18 16:57:50|6412.8|6410|6415.5|6412.7|6415.5|6412.7|6411.8|6409|60
1616086680000|2021-03-18 16:58:00|6415.3|6412.5|6409.6|6406.8|6415.5|6412.7|6409.6|6406.8|110
1616086690000|2021-03-18 16:58:10|6409.8|6407|6412.3|6409.5|6412.8|6410|6409.8|6407|56
1616086700000|2021-03-18 16:58:20|6412|6409.2|6418.5|6415.7|6419.5|6416.7|6411.8|6409|121
1616086710000|2021-03-18 16:58:30|6418.3|6415.5|6418.5|6415.7|6418.5|6415.7|6418|6415.2|8
1616086720000|2021-03-18 16:58:40|6419.8|6417|6417.1|6414.3|6421.5|6418.7|6417.1|6414.3|43
1616086730000|2021-03-18 16:58:50|6417.3|6414.5|6415.6|6412.8|6417.6|6414.8|6415.6|6412.8|7
1616086740000|2021-03-18 16:59:00|6415.5|6412.7|6413.1|6410.3|6415.8|6413|6413.1|6410.3|24
1616086750000|2021-03-18 16:59:10|6412.8|6410|6411.8|6409|6412.8|6410|6411.1|6408.3|31
1616086760000|2021-03-18 16:59:20|6412.2|6409.4|6411|6408.2|6414|6411.2|6410.3|6407.5|45
1616086770000|2021-03-18 16:59:30|6411.3|6408.5|6408.8|6406|6411.8|6409|6408.8|6406|7
1616086780000|2021-03-18 16:59:40|6409|6406.2|6411.2|6408.4|6413|6410.2|6405.3|6402.5|169
1616086790000|2021-03-18 16:59:50|6411|6408.2|6410.8|6408|6412|6409.2|6410.5|6407.7|22
1616086800000|2021-03-18 17:00:00|6410.5|6407.7|6402|6399.2|6410.5|6407.7|6399.8|6397|372
1616086810000|2021-03-18 17:00:10|6402.8|6400|6404.1|6401.3|6409.5|6406.7|6401.1|6398.3|67
1616086820000|2021-03-18 17:00:20|6404.3|6401.5|6401|6398.2|6406.8|6404|6401|6398.2|44
1616086830000|2021-03-18 17:00:30|6400.6|6397.8|6393.8|6391|6400.6|6397.8|6391.1|6388.3|431
1616086840000|2021-03-18 17:00:40|6394.1|6391.3|6392.5|6389.7|6397.8|6395|6391.8|6389|360
1616086850000|2021-03-18 17:00:50|6392.1|6389.3|6394.8|6392|6397|6394.2|6391.5|6388.7|235
1616086860000|2021-03-18 17:01:00|6394.5|6391.7|6395.8|6393|6395.8|6393|6391.8|6389|210
1616086870000|2021-03-18 17:01:10|6394.8|6392|6398.8|6396|6399.8|6397|6393.6|6390.8|78
1616086880000|2021-03-18 17:01:20|6399.5|6396.7|6400.5|6397.7|6401.8|6399|6399.5|6396.7|87
1616086890000|2021-03-18 17:01:30|6400.1|6397.3|6400.3|6397.5|6401.3|6398.5|6398.8|6396|69
1616086900000|2021-03-18 17:01:40|6400.8|6398|6405.1|6402.3|6405.8|6403|6400.1|6397.3|72
1616086910000|2021-03-18 17:01:50|6404.8|6402|6406.3|6403.5|6406.5|6403.7|6404.8|6402|34
1616086920000|2021-03-18 17:02:00|6406|6403.2|6407.6|6404.8|6408.8|6406|6406|6403.2|80
1616086930000|2021-03-18 17:02:10|6407|6404.2|6409.3|6406.5|6409.3|6406.5|6405.1|6402.3|50
1616086940000|2021-03-18 17:02:20|6409.8|6407|6407.8|6405|6413|6410.2|6407.3|6404.5|137
1616086950000|2021-03-18 17:02:30|6407.3|6404.5|6407.8|6405|6407.8|6405|6405.6|6402.8|35
1616086960000|2021-03-18 17:02:40|6408|6405.2|6407.3|6404.5|6409.5|6406.7|6407.1|6404.3|38
1616086970000|2021-03-18 17:02:50|6406.8|6404|6408.6|6405.8|6408.8|6406|6406.1|6403.3|33
1616086980000|2021-03-18 17:03:00|6408.8|6406|6410.3|6407.5|6410.3|6407.5|6408.6|6405.8|15
1616086990000|2021-03-18 17:03:10|6410.1|6407.3|6412.8|6410|6412.8|6410|6410.1|6407.3|48
1616087000000|2021-03-18 17:03:20|6413.2|6410.4|6414.3|6411.5|6415.8|6413|6413.2|6410.4|19
1616087010000|2021-03-18 17:03:30|6414|6411.2|6411.3|6408.5|6414.8|6412|6411.3|6408.5|79
1616087020000|2021-03-18 17:03:40|6411.1|6408.3|6411.8|6409|6412.8|6410|6411.1|6408.3|45
1616087030000|2021-03-18 17:03:50|6412.3|6409.5|6410.8|6408|6412.3|6409.5|6410.5|6407.7|68
1616087040000|2021-03-18 17:04:00|6411|6408.2|6413|6410.2|6413|6410.2|6410.7|6407.9|20
1616087050000|2021-03-18 17:04:10|6413.5|6410.7|6414.8|6412|6415.3|6412.5|6413.5|6410.7|19
1616087060000|2021-03-18 17:04:20|6415.1|6412.3|6417.5|6414.7|6418.2|6415.4|6414.8|6412|261
1616087070000|2021-03-18 17:04:30|6417.8|6415|6418.3|6415.5|6419.5|6416.7|6417.8|6415|122
1616087080000|2021-03-18 17:04:40|6418|6415.2|6424.8|6422|6424.8|6422|6417.8|6415|139
1616087090000|2021-03-18 17:04:50|6425.3|6422.5|6426|6423.2|6427|6424.2|6424.5|6421.7|66
1616087100000|2021-03-18 17:05:00|6426.5|6423.7|6425.3|6422.5|6426.5|6423.7|6423.8|6421|42
1616087110000|2021-03-18 17:05:10|6424.8|6422|6428|6425.2|6428.5|6425.7|6424.8|6422|71
1616087120000|2021-03-18 17:05:20|6428.5|6425.7|6425.3|6422.5|6430|6427.2|6424.3|6421.5|73
1616087130000|2021-03-18 17:05:30|6425.5|6422.7|6425.8|6423|6425.8|6423|6425.3|6422.5|32
1616087140000|2021-03-18 17:05:40|6426.1|6423.3|6425.8|6423|6428.8|6426|6425.8|6423|92
1616087150000|2021-03-18 17:05:50|6425.5|6422.7|6429.5|6426.7|6429.5|6426.7|6423.3|6420.5|122
1616087160000|2021-03-18 17:06:00|6430.1|6427.3|6434.8|6432|6435|6432.2|6430|6427.2|62
1616087170000|2021-03-18 17:06:10|6434.5|6431.7|6432.5|6429.7|6437.2|6434.4|6432.5|6429.7|129
1616087180000|2021-03-18 17:06:20|6431.8|6429|6433.5|6430.7|6436.9|6431.4|6429|6426.2|397
1616087190000|2021-03-18 17:06:30|6433.2|6430.4|6430.5|6427.7|6433.2|6430.4|6429.2|6426.4|117
1616087200000|2021-03-18 17:06:40|6430.8|6428|6429.5|6426.7|6431.5|6428.7|6427|6424.1|121
1616087210000|2021-03-18 17:06:50|6429|6426.2|6428.2|6425.4|6429|6426.2|6427.5|6424.7|10
1616087220000|2021-03-18 17:07:00|6428.5|6425.7|6423.7|6420.9|6429.2|6426.4|6423|6420.2|52
1616087230000|2021-03-18 17:07:10|6424|6421.2|6419|6416.2|6425.2|6422.4|6419|6416.2|29
1616087240000|2021-03-18 17:07:20|6418.8|6416|6415.8|6413|6420.2|6417.4|6415.8|6413|74
1616087250000|2021-03-18 17:07:30|6416.1|6413.3|6421.1|6418.3|6421.6|6418.8|6416.1|6413.3|132
1616087260000|2021-03-18 17:07:40|6420.8|6418|6423.2|6420.4|6425|6422.2|6420.5|6417.7|240
1616087270000|2021-03-18 17:07:50|6423|6420.2|6423.7|6420.9|6425.2|6422.4|6422.7|6419.9|63
1616087280000|2021-03-18 17:08:00|6424.2|6421.4|6424|6421.2|6424.5|6421.7|6421.3|6418.5|111
1616087290000|2021-03-18 17:08:10|6424.2|6421.4|6428.2|6425.4|6429.3|6426.5|6424.2|6421.4|86
1616087300000|2021-03-18 17:08:20|6428.5|6425.7|6428.7|6425.9|6428.7|6425.9|6425.8|6423|48
1616087310000|2021-03-18 17:08:30|6428.8|6426|6427.5|6424.7|6430.2|6427.4|6427.5|6424.7|37
1616087320000|2021-03-18 17:08:40|6427.3|6424.5|6423.2|6420.4|6427.3|6424.5|6423.2|6420.4|19
1616087330000|2021-03-18 17:08:50|6422.8|6420|6425.5|6422.7|6425.5|6422.7|6422|6419.2|61
1616087340000|2021-03-18 17:09:00|6424.7|6421.9|6425.8|6423|6425.8|6423|6423.2|6420.4|17
1616087350000|2021-03-18 17:09:10|6426.5|6423.7|6424|6421.2|6426.5|6423.7|6422.5|6419.7|58
1616087360000|2021-03-18 17:09:20|6424.5|6421.7|6426.2|6423.4|6426.8|6423.7|6424.5|6421.7|42
1616087370000|2021-03-18 17:09:30|6426.5|6423.7|6427.2|6424.4|6430|6427.2|6426.5|6423.7|22
1616087380000|2021-03-18 17:09:40|6427.5|6424.7|6428|6425.2|6428.2|6425.4|6427.5|6424.7|6
1616087390000|2021-03-18 17:09:50|6427.8|6425|6426|6423.2|6428|6425.2|6425.5|6422.7|19
1616087400000|2021-03-18 17:10:00|6426.5|6423.7|6427|6424.2|6427.5|6424.7|6426|6423.2|84
1616087410000|2021-03-18 17:10:10|6427.2|6424.4|6421.8|6419|6427.5|6424.7|6420.8|6418|77
1616087420000|2021-03-18 17:10:20|6422|6419.2|6421.7|6418.9|6422.8|6420|6420.8|6418|99
1616087430000|2021-03-18 17:10:30|6422|6419.2|6418.7|6415.9|6422.3|6419.5|6418.5|6415.7|29
1616087440000|2021-03-18 17:10:40|6418.8|6416|6415|6412.2|6419.2|6416.4|6415|6412.2|61
1616087450000|2021-03-18 17:10:50|6415.2|6412.4|6422.1|6419.3|6423|6420.2|6415.2|6412.4|65
1616087460000|2021-03-18 17:11:00|6422.6|6419.8|6422.8|6420|6425.4|6422.3|6422|6419.2|91
1616087470000|2021-03-18 17:11:10|6423.1|6420.3|6426.1|6423.3|6426.3|6423.5|6423.1|6420.3|61
1616087480000|2021-03-18 17:11:20|6426.5|6423.7|6427.1|6424.3|6429.1|6426.3|6426.5|6423.7|45
1616087490000|2021-03-18 17:11:30|6427.3|6424.5|6426.6|6423.8|6427.3|6424.5|6425|6422.2|9
1616087500000|2021-03-18 17:11:40|6427.1|6424.3|6431.6|6428.8|6432.1|6429.3|6427|6424.2|76
1616087510000|2021-03-18 17:11:50|6432.1|6429.3|6433.3|6430.5|6434.6|6431.8|6431.5|6428.7|369
1616087520000|2021-03-18 17:12:00|6434.1|6431.3|6438.1|6435.3|6438.3|6435.5|6434.1|6431.3|49
1616087530000|2021-03-18 17:12:10|6437.8|6435|6436|6433.2|6438.3|6435.5|6435.3|6432.5|88
1616087540000|2021-03-18 17:12:20|6436.8|6434|6436.1|6433.3|6438.1|6435.3|6436.1|6433.3|27
1616087550000|2021-03-18 17:12:30|6435.8|6433|6438.5|6435.7|6438.5|6435.7|6435.8|6433|76
1616087560000|2021-03-18 17:12:40|6438.1|6435.3|6437.1|6434.3|6438.1|6435.3|6436.1|6433.3|73
1616087570000|2021-03-18 17:12:50|6437|6434.2|6437.6|6434.8|6438.5|6435.7|6436.1|6433.3|55
1616087580000|2021-03-18 17:13:00|6438|6435.2|6439.1|6436.3|6439.1|6436.3|6437|6434.2|68
1616087590000|2021-03-18 17:13:10|6438.8|6436|6436.1|6433.3|6438.8|6436|6435.6|6432.8|67
1616087600000|2021-03-18 17:13:20|6436.6|6433.8|6430.8|6428|6437.1|6434.3|6430.5|6427.7|84
1616087610000|2021-03-18 17:13:30|6430.5|6427.7|6435.8|6433|6435.8|6433|6430|6427.2|140
1616087620000|2021-03-18 17:13:40|6436.5|6433.7|6438|6435.2|6438.5|6435.7|6436.5|6433.7|13
1616087630000|2021-03-18 17:13:50|6438.1|6435.3|6438|6435.2|6438.5|6435.7|6437.6|6434.8|6
1616087640000|2021-03-18 17:14:00|6437.6|6434.8|6438|6435.2|6438|6435.2|6436.1|6433.3|47
1616087650000|2021-03-18 17:14:10|6437.3|6434.5|6438.1|6435.3|6438.3|6435.5|6437|6434.2|46
1616087660000|2021-03-18 17:14:20|6437.8|6435|6437.1|6434.3|6439.5|6436.7|6437|6434.2|54
1616087670000|2021-03-18 17:14:30|6437.5|6434.7|6438.6|6435.8|6439.5|6436.7|6437.1|6434.3|60
1616087680000|2021-03-18 17:14:40|6438.8|6436|6438|6435.2|6441.6|6438.8|6437.5|6434.7|261
1616087690000|2021-03-18 17:14:50|6438.1|6435.3|6435.8|6433|6438.1|6435.3|6435.8|6433|37
1616087700000|2021-03-18 17:15:00|6435.5|6432.7|6437|6434.2|6438.3|6435.5|6433.5|6430.7|60
1616087710000|2021-03-18 17:15:10|6437.5|6434.7|6437.5|6434.7|6437.6|6434.8|6436|6433.2|75
1616087720000|2021-03-18 17:15:20|6436.8|6434|6435.8|6433|6436.8|6434|6435.5|6432.7|19
1616087730000|2021-03-18 17:15:30|6435.5|6432.7|6443.1|6440.3|6444|6441.2|6435.5|6432.7|113
1616087740000|2021-03-18 17:15:40|6443|6440.2|6439.6|6436.8|6444.1|6441.2|6439.6|6436.8|82
1616087750000|2021-03-18 17:15:50|6440|6437.2|6437.6|6434.8|6440.1|6437.3|6436|6433.2|27
1616087760000|2021-03-18 17:16:00|6437.8|6435|6436|6433.2|6437.8|6435|6435.5|6432.7|15
1616087770000|2021-03-18 17:16:10|6436.1|6433.3|6439|6436.2|6439|6436.2|6436.1|6433.3|33
1616087780000|2021-03-18 17:16:20|6439.1|6436.3|6440.1|6437.3|6440.3|6437.5|6438.6|6435.8|10
1616087790000|2021-03-18 17:16:30|6440.5|6437.7|6441|6438.2|6442.1|6439.3|6440.5|6437.7|40
1616087800000|2021-03-18 17:16:40|6440.6|6437.8|6436.3|6433.5|6441.3|6438.5|6436.3|6433.5|50
1616087810000|2021-03-18 17:16:50|6435.6|6432.8|6431.6|6428.8|6435.6|6432.8|6430.6|6427.8|40
1616087820000|2021-03-18 17:17:00|6432.1|6429.3|6432.1|6429.3|6432.8|6430|6430.6|6427.8|34
1616087830000|2021-03-18 17:17:10|6432.5|6429.7|6432|6429.2|6433.1|6430.3|6431.1|6428.3|31
1616087840000|2021-03-18 17:17:20|6432.1|6429.3|6428.8|6426|6432.1|6429.3|6428.1|6425.3|29
1616087850000|2021-03-18 17:17:30|6429.1|6426.3|6428.3|6425.5|6430.8|6428|6426.1|6423.3|99
1616087860000|2021-03-18 17:17:40|6429.3|6426.5|6435.1|6432.3|6435.1|6432.3|6429.1|6426.3|36
1616087870000|2021-03-18 17:17:50|6435.3|6432.5|6434.1|6431.3|6436.1|6433.3|6434.1|6431.3|16
1616087880000|2021-03-18 17:18:00|6434|6431.2|6435.1|6432.3|6435.3|6432.5|6433.1|6430.3|106
1616087890000|2021-03-18 17:18:10|6435.5|6432.7|6435.5|6432.7|6435.6|6432.8|6434.5|6431.7|45
1616087900000|2021-03-18 17:18:20|6436.3|6433.5|6434.3|6431.5|6437.1|6434.3|6432.3|6429.5|190
1616087910000|2021-03-18 17:18:30|6434.8|6432|6435.6|6432.8|6435.6|6432.8|6433.3|6430.5|57
1616087920000|2021-03-18 17:18:40|6435.8|6433|6432.3|6429.5|6435.8|6433|6432.3|6429.5|28
1616087930000|2021-03-18 17:18:50|6432.1|6429.3|6434.3|6431.5|6434.8|6432|6432|6429.2|37
1616087940000|2021-03-18 17:19:00|6433.8|6431|6434.1|6431.3|6434.6|6431.8|6433.3|6430.5|19
1616087950000|2021-03-18 17:19:10|6433.6|6430.8|6432.6|6429.8|6433.6|6430.8|6432.6|6429.8|6
1616087960000|2021-03-18 17:19:20|6433.8|6431|6438.1|6435.3|6438.1|6435.3|6433.8|6431|48
1616087970000|2021-03-18 17:19:30|6438.5|6435.7|6440.1|6437.3|6441.1|6438.3|6438.5|6435.7|33
1616087980000|2021-03-18 17:19:40|6440.8|6438|6439.3|6436.5|6441.6|6438.8|6439.3|6436.5|24
1616087990000|2021-03-18 17:19:50|6440.1|6437.3|6439.5|6436.7|6440.6|6437.8|6439.1|6436.3|23
1616088000000|2021-03-18 17:20:00|6440.1|6437.3|6438.1|6435.3|6441.1|6438.3|6438.1|6435.3|46
1616088010000|2021-03-18 17:20:10|6438.3|6435.5|6436.8|6434|6439.6|6436.8|6436.5|6433.7|64
1616088020000|2021-03-18 17:20:20|6436.3|6433.5|6433.8|6431|6436.3|6433.5|6433.6|6430.8|53
1616088030000|2021-03-18 17:20:30|6433.6|6430.8|6432.1|6429.3|6433.6|6430.8|6431.5|6428.7|15
1616088040000|2021-03-18 17:20:40|6432.3|6429.5|6432.3|6429.5|6432.8|6430|6430.3|6427.5|14
1616088050000|2021-03-18 17:20:50|6432.1|6429.3|6430.6|6427.8|6432.1|6429.3|6430.1|6427.3|19
1616088060000|2021-03-18 17:21:00|6430.3|6427.5|6431.5|6428.7|6432|6429.2|6430.1|6427.3|8
1616088070000|2021-03-18 17:21:10|6432.3|6429.5|6433.8|6431|6433.8|6431|6431.6|6428.8|11
1616088080000|2021-03-18 17:21:20|6434.1|6431.3|6435.1|6432.3|6435.1|6432.3|6434.1|6431.3|9
1616088090000|2021-03-18 17:21:30|6435|6432.2|6432|6429.2|6435|6432.2|6432|6429.2|26
1616088100000|2021-03-18 17:21:40|6432.1|6429.3|6434.3|6431.5|6434.3|6431.5|6432.1|6429.3|16
1616088110000|2021-03-18 17:21:50|6434.1|6431.3|6432.1|6429.3|6434.1|6431.3|6432.1|6429.3|34
1616088120000|2021-03-18 17:22:00|6431.6|6428.8|6432.1|6429.3|6432.5|6429.7|6431.6|6428.8|38
1616088130000|2021-03-18 17:22:10|6432.3|6429.5|6432.3|6429.5|6432.3|6429.5|6431.6|6428.8|6
1616088140000|2021-03-18 17:22:20|6432.8|6430|6428.5|6425.7|6432.8|6430|6428|6425.2|41
1616088150000|2021-03-18 17:22:30|6428.1|6425.3|6428.3|6425.5|6430.3|6427.5|6426.1|6423.3|118
1616088160000|2021-03-18 17:22:40|6428.1|6425.3|6426.1|6423.3|6428.3|6425.5|6424.6|6421.8|62
1616088170000|2021-03-18 17:22:50|6426|6423.2|6425.1|6422.3|6426.5|6423.7|6424.8|6422|37
1616088180000|2021-03-18 17:23:00|6425.3|6422.5|6427.6|6424.8|6429.3|6426.5|6425.3|6422.5|42
1616088190000|2021-03-18 17:23:10|6427.3|6424.5|6427|6424.2|6427.8|6425|6427|6424.2|11
1616088200000|2021-03-18 17:23:20|6426.8|6424|6427.8|6425|6427.8|6425|6426.6|6423.8|22
1616088210000|2021-03-18 17:23:30|6428.2|6425.4|6429.1|6426.3|6429.1|6426.3|6427.8|6425|100
1616088220000|2021-03-18 17:23:40|6429.3|6426.5|6432.1|6429.3|6432.6|6429.8|6428.6|6425.8|34
1616088230000|2021-03-18 17:23:50|6432|6429.2|6427.1|6424.3|6432.5|6429.7|6427.1|6424.3|17
1616088240000|2021-03-18 17:24:00|6427.3|6424.5|6424.6|6421.8|6427.5|6424.7|6424.6|6421.8|20
1616088250000|2021-03-18 17:24:10|6424.5|6421.7|6420.1|6417.3|6424.6|6421.8|6419.5|6416.7|81
1616088260000|2021-03-18 17:24:20|6420.6|6417.8|6421.1|6418.3|6421.1|6418.3|6419.1|6416.3|75
1616088270000|2021-03-18 17:24:30|6421.8|6419|6421.1|6418.3|6422.5|6419.7|6420.1|6417.3|103
1616088280000|2021-03-18 17:24:40|6421.6|6418.8|6421.5|6418.7|6422.1|6419.3|6421.1|6418.3|5
1616088290000|2021-03-18 17:24:50|6421.1|6418.3|6422.8|6420|6422.8|6420|6421.1|6418.3|12
1616088300000|2021-03-18 17:25:00|6423.1|6420.3|6423.1|6420.3|6424.3|6421.5|6421.5|6418.7|83
1616088310000|2021-03-18 17:25:10|6423.3|6420.5|6424.3|6421.5|6424.3|6421.5|6421.8|6419|21
1616088320000|2021-03-18 17:25:20|6425.1|6422.3|6424.3|6421.5|6425.1|6422.3|6423.3|6420.5|25
1616088330000|2021-03-18 17:25:30|6424.1|6421.3|6424.6|6421.8|6425.1|6422.3|6424.1|6421.3|4
1616088340000|2021-03-18 17:25:40|6424.3|6421.5|6425.1|6422.3|6425.8|6423|6424.3|6421.5|13
1616088350000|2021-03-18 17:25:50|6424.8|6422|6426.8|6424|6430.5|6427.7|6424.5|6421.7|224
1616088360000|2021-03-18 17:26:00|6426.5|6423.7|6426|6423.2|6426.5|6423.7|6424.3|6421.5|26
1616088370000|2021-03-18 17:26:10|6425.5|6422.7|6424.6|6421.8|6426.5|6423.7|6424.6|6421.8|30
1616088380000|2021-03-18 17:26:20|6424.8|6422|6422.8|6420|6425.3|6422.5|6421.8|6419|29
1616088390000|2021-03-18 17:26:30|6423.1|6420.3|6421.8|6419|6424|6421.2|6421.5|6418.7|26
1616088400000|2021-03-18 17:26:40|6422.8|6420|6423.3|6420.5|6423.5|6420.7|6422.8|6420|10
1616088410000|2021-03-18 17:26:50|6423.5|6420.7|6421.8|6419|6423.5|6420.7|6421.1|6418.3|212
1616088420000|2021-03-18 17:27:00|6421.3|6418.5|6421.1|6418.3|6422.1|6419.3|6420.8|6418|549
1616088430000|2021-03-18 17:27:10|6420.8|6418|6422.1|6419.3|6422.1|6419.3|6420.8|6418|221
1616088440000|2021-03-18 17:27:20|6421.5|6418.7|6421.1|6418.3|6422.1|6419.3|6421.1|6418.3|88
1616088450000|2021-03-18 17:27:30|6419.8|6417|6421.1|6418.3|6421.1|6418.3|6419.5|6416.7|114
1616088460000|2021-03-18 17:27:40|6421.6|6418.8|6422.6|6419.8|6423.1|6420.3|6421.6|6418.8|70
1616088470000|2021-03-18 17:27:50|6423.1|6420.3|6422|6419.2|6423.1|6420.3|6422|6419.2|3
1616088480000|2021-03-18 17:28:00|6422.1|6419.3|6421.8|6419|6422.5|6419.7|6421.8|6419|37
1616088490000|2021-03-18 17:28:10|6422|6419.2|6421.1|6418.3|6422.1|6419.3|6421.1|6418.3|187
1616088500000|2021-03-18 17:28:20|6421.6|6418.8|6422.3|6419.5|6424.3|6421.5|6421.1|6418.3|202
1616088510000|2021-03-18 17:28:30|6422.1|6419.3|6422.3|6419.5|6422.8|6420|6421.8|6419|30
1616088520000|2021-03-18 17:28:40|6422.1|6419.3|6422.6|6419.8|6423.1|6420.3|6421.8|6419|54
1616088530000|2021-03-18 17:28:50|6423.1|6420.3|6425.1|6422.3|6425.6|6422.8|6422.5|6419.7|74
1616088540000|2021-03-18 17:29:00|6424.6|6421.8|6423.6|6420.8|6424.6|6421.8|6423.6|6420.8|7
1616088550000|2021-03-18 17:29:10|6423.8|6421|6423.3|6420.5|6424.1|6421.3|6422.8|6420|8
1616088560000|2021-03-18 17:29:20|6423.1|6420.3|6422.3|6419.5|6423.1|6420.3|6422.1|6419.3|14
1616088570000|2021-03-18 17:29:30|6422.1|6419.3|6422.8|6420|6422.8|6420|6422.1|6419.3|37
1616088580000|2021-03-18 17:29:40|6422.5|6419.7|6422.8|6420|6424|6421.2|6422.5|6419.4|121
1616088590000|2021-03-18 17:29:50|6423|6420.2|6422.1|6419.3|6424.1|6421.3|6422.1|6419.3|120
1616088600000|2021-03-18 17:30:00|6422|6419.2|6419.6|6416.8|6422.1|6419.3|6419.1|6416.3|53
1616088610000|2021-03-18 17:30:10|6419.8|6417|6421.1|6418.3|6421.8|6419|6419.8|6417|71
1616088620000|2021-03-18 17:30:20|6421.3|6418.5|6419|6416.2|6421.3|6418.5|6418.1|6415.3|144
1616088630000|2021-03-18 17:30:30|6419.1|6416.3|6417.1|6414.3|6419.1|6416.3|6417.1|6414.3|36
1616088640000|2021-03-18 17:30:40|6416.5|6413.7|6416.1|6413.3|6417.1|6414.3|6415.5|6412.7|33
1616088650000|2021-03-18 17:30:50|6417|6414.2|6418.5|6415.7|6419|6416.2|6416.5|6413.7|102
1616088660000|2021-03-18 17:31:00|6418.3|6415.5|6418|6415.2|6418.3|6415.5|6416.1|6413.3|17
1616088670000|2021-03-18 17:31:10|6417.5|6414.7|6416.5|6413.7|6418|6415.2|6416.5|6413.7|1
1616088680000|2021-03-18 17:31:20|6416.8|6414|6414|6411.2|6416.8|6414|6414|6411.2|48
1616088690000|2021-03-18 17:31:30|6413.6|6410.8|6418.1|6415.3|6418.1|6415.3|6413.6|6410.8|80
1616088700000|2021-03-18 17:31:40|6419.1|6416.3|6423.6|6420.8|6425.1|6422.3|6419.1|6416.3|78
1616088710000|2021-03-18 17:31:50|6423.8|6421|6425|6422.2|6425.1|6422.3|6423.5|6420.7|9
1616088720000|2021-03-18 17:32:00|6425.1|6422.3|6431.6|6428.8|6431.6|6428.8|6425.1|6422.3|131
1616088730000|2021-03-18 17:32:10|6431.8|6429|6430.6|6427.8|6433.1|6430.3|6430.6|6427.8|13
1616088740000|2021-03-18 17:32:20|6430.8|6428|6429.6|6426.8|6431.1|6428.3|6428.6|6425.8|41
1616088750000|2021-03-18 17:32:30|6428.6|6425.8|6428.8|6426|6428.8|6426|6428.1|6425.3|91
1616088760000|2021-03-18 17:32:40|6429.1|6426.3|6431.1|6428.3|6431.3|6428.5|6429.1|6426.3|47
1616088770000|2021-03-18 17:32:50|6430.8|6428|6425.8|6423|6430.8|6428|6425.6|6422.8|41
1616088780000|2021-03-18 17:33:00|6426.8|6424|6425.5|6422.7|6426.8|6424|6425.5|6422.7|11
1616088790000|2021-03-18 17:33:10|6425.3|6422.5|6425.3|6422.5|6425.8|6423|6425.1|6422.3|8
1616088800000|2021-03-18 17:33:20|6424.8|6422|6425.6|6422.8|6425.6|6422.8|6423.5|6420.7|24
1616088810000|2021-03-18 17:33:30|6426.1|6423.3|6420.8|6418|6426.6|6423.8|6420.8|6418|102
1616088820000|2021-03-18 17:33:40|6419.1|6416.3|6417|6414.2|6419.3|6416.5|6415.8|6413|15
1616088830000|2021-03-18 17:33:50|6416.8|6414|6415.8|6413|6416.8|6414|6415.1|6412.3|59
1616088840000|2021-03-18 17:34:00|6416.1|6413.3|6415.3|6412.5|6417.6|6414.8|6415.3|6412.5|16
1616088850000|2021-03-18 17:34:10|6415.6|6412.8|6414.8|6412|6415.6|6412.8|6413.6|6410.8|26
1616088860000|2021-03-18 17:34:20|6415.1|6412.3|6409.5|6406.7|6415.3|6412.5|6409.3|6406.5|101
1616088870000|2021-03-18 17:34:30|6409.1|6406.3|6413.1|6410.3|6413.1|6410.3|6407.5|6404.7|51
1616088880000|2021-03-18 17:34:40|6413.6|6410.8|6417.1|6414.3|6417.1|6414.3|6413.6|6410.8|27
1616088890000|2021-03-18 17:34:50|6417.3|6414.5|6418|6415.2|6419.5|6416.7|6417.3|6414.5|18
1616088900000|2021-03-18 17:35:00|6418.8|6416|6422.1|6419.3|6422.3|6419.5|6417.8|6415|115
1616088910000|2021-03-18 17:35:10|6421.8|6419|6419.6|6416.8|6421.8|6419|6419.1|6416.3|203
1616088920000|2021-03-18 17:35:20|6419.8|6417|6417.6|6414.8|6419.8|6417|6414.6|6411.8|40
1616088930000|2021-03-18 17:35:30|6418.3|6415.5|6417.6|6414.8|6418.3|6415.5|6417.6|6414.8|10
1616088940000|2021-03-18 17:35:40|6417.8|6415|6416.3|6413.5|6417.8|6415|6416.1|6413.3|42
1616088950000|2021-03-18 17:35:50|6416.1|6413.3|6412|6409.2|6416.1|6413.3|6412|6409.2|11
1616088960000|2021-03-18 17:36:00|6411.8|6409|6412.5|6409.7|6413|6410.2|6411.1|6408.3|86
1616088970000|2021-03-18 17:36:10|6412.6|6409.8|6413.1|6410.3|6413.1|6410.3|6412.5|6409.7|72
1616088980000|2021-03-18 17:36:20|6411.8|6409|6410.5|6407.7|6411.8|6409|6410.5|6407.7|16
1616088990000|2021-03-18 17:36:30|6410|6407.2|6410.5|6407.7|6412|6409.2|6409.6|6406.8|32
1616089000000|2021-03-18 17:36:40|6410.3|6407.5|6409.5|6406.7|6411.1|6408.3|6409.5|6406.7|16
1616089010000|2021-03-18 17:36:50|6409.1|6406.3|6409.1|6406.3|6411.5|6408.7|6409.1|6406.3|19
1616089020000|2021-03-18 17:37:00|6409.5|6406.7|6411.5|6408.7|6412.1|6409.3|6409.5|6406.7|13
1616089030000|2021-03-18 17:37:10|6410.8|6408|6410.1|6407.3|6410.8|6408|6409.6|6406.8|43
1616089040000|2021-03-18 17:37:20|6409.6|6406.8|6408.6|6405.8|6409.6|6406.8|6408.6|6405.8|27
1616089050000|2021-03-18 17:37:30|6409.1|6406.3|6411.1|6408.3|6412.3|6409.5|6409.1|6406.3|20
1616089060000|2021-03-18 17:37:40|6411.6|6408.8|6413.1|6410.3|6415.6|6412.8|6411.6|6408.8|127
1616089070000|2021-03-18 17:37:50|6413.5|6410.7|6412.1|6409.3|6413.6|6410.8|6411.6|6408.8|13
1616089080000|2021-03-18 17:38:00|6412.5|6409.7|6414.6|6411.8|6414.6|6411.8|6412.5|6409.7|16
1616089090000|2021-03-18 17:38:10|6414.3|6411.5|6413.5|6410.7|6415.5|6412.7|6413.5|6410.7|148
1616089100000|2021-03-18 17:38:20|6413.6|6410.8|6412.6|6409.8|6414.1|6411.3|6412.5|6409.7|14
1616089110000|2021-03-18 17:38:30|6412.8|6410|6414|6411.2|6415.1|6412.3|6412.8|6410|45
1616089120000|2021-03-18 17:38:40|6414.1|6411.3|6417.1|6414.3|6418.3|6415.5|6413.5|6410.7|91
1616089130000|2021-03-18 17:38:50|6417.8|6415|6417.6|6414.8|6418.1|6415.3|6416.6|6413.8|16
1616089140000|2021-03-18 17:39:00|6418.1|6415.3|6419.8|6417|6419.8|6417|6418.1|6415.3|58
1616089150000|2021-03-18 17:39:10|6420|6417.2|6420|6417.2|6420.1|6417.3|6419.5|6416.7|2
1616089160000|2021-03-18 17:39:20|6420.1|6417.3|6421.5|6418.7|6423.1|6420.3|6420.1|6417.3|24
1616089170000|2021-03-18 17:39:30|6421.4|6418.6|6417.1|6414.3|6421.6|6418.8|6416.9|6414.1|26
1616089180000|2021-03-18 17:39:40|6415.9|6413.1|6415.4|6412.6|6417.1|6414.3|6415.3|6412.5|24
1616089190000|2021-03-18 17:39:50|6415.6|6412.8|6416.3|6413.5|6416.9|6414.1|6415.4|6412.6|19
1616089200000|2021-03-18 17:40:00|6415.9|6413.1|6415.4|6412.6|6416.4|6413.6|6413.4|6410.6|44
1616089210000|2021-03-18 17:40:10|6414.4|6411.6|6413.8|6411|6414.9|6412.1|6413.4|6410.6|124
1616089220000|2021-03-18 17:40:20|6413.9|6411.1|6412.6|6409.8|6414.1|6411.3|6412.4|6409.6|56
1616089230000|2021-03-18 17:40:30|6413.1|6410.3|6414.8|6412|6416.1|6413.3|6413.1|6410.3|90
1616089240000|2021-03-18 17:40:40|6414.6|6411.8|6412.6|6409.8|6414.6|6411.8|6412.4|6409.6|206
1616089250000|2021-03-18 17:40:50|6412.8|6410|6414.8|6412|6414.8|6412|6412.3|6409.5|20
1616089260000|2021-03-18 17:41:00|6416.1|6413.3|6416.8|6414|6416.8|6414|6415.8|6413|23
1616089270000|2021-03-18 17:41:10|6416.3|6413.5|6416.8|6414|6416.8|6414|6416.3|6413.5|4
1616089280000|2021-03-18 17:41:20|6417.4|6414.6|6421.1|6418.3|6421.8|6419|6417.4|6414.6|19
1616089290000|2021-03-18 17:41:30|6420.8|6418|6421.3|6418.5|6421.3|6418.5|6419.8|6417|6
1616089300000|2021-03-18 17:41:40|6421.8|6419|6422.1|6419.3|6423.3|6420.5|6420.8|6418|26
1616089310000|2021-03-18 17:41:50|6421.3|6418.5|6420.8|6418|6422.6|6419.8|6420.3|6417.5|209
1616089320000|2021-03-18 17:42:00|6420.6|6417.8|6419.6|6416.8|6420.8|6418|6419.1|6416.3|12
1616089330000|2021-03-18 17:42:10|6419.8|6417|6421.6|6418.8|6421.8|6419|6419.8|6417|22
1616089340000|2021-03-18 17:42:20|6421.1|6418.3|6420.1|6417.3|6421.1|6418.3|6418.6|6415.8|49
1616089350000|2021-03-18 17:42:30|6419.8|6417|6423|6420.2|6423.5|6420.7|6419.8|6417|18
1616089360000|2021-03-18 17:42:40|6423.1|6420.3|6428.3|6425.5|6429|6426.2|6423|6420.2|52
1616089370000|2021-03-18 17:42:50|6429.3|6426.5|6430.1|6427.3|6430.6|6427.8|6427.8|6425|46
1616089380000|2021-03-18 17:43:00|6429.8|6427|6429.8|6427|6430.5|6427.7|6428.3|6425.5|83
1616089390000|2021-03-18 17:43:10|6429.5|6426.7|6427.8|6425|6429.5|6426.7|6427.8|6425|10
1616089400000|2021-03-18 17:43:20|6428.8|6426|6428|6425.2|6428.8|6426|6426.4|6423.6|26
1616089410000|2021-03-18 17:43:30|6428.1|6425.3|6430.8|6428|6430.8|6428|6428|6425.2|31
1616089420000|2021-03-18 17:43:40|6431.8|6429|6432.4|6429.6|6432.8|6430|6431.1|6428.3|36
1616089430000|2021-03-18 17:43:50|6431.8|6429|6432.5|6429.7|6433.3|6430.5|6431.8|6429|13
1616089440000|2021-03-18 17:44:00|6433.5|6430.7|6430.8|6428|6433.5|6430.7|6430.6|6427.8|50
1616089450000|2021-03-18 17:44:10|6431.1|6428.3|6430|6427.2|6431.1|6428.3|6429.1|6426.3|97
1616089460000|2021-03-18 17:44:20|6430.6|6427.8|6430.8|6428|6430.8|6428|6429.3|6426.5|62
1616089470000|2021-03-18 17:44:30|6430.4|6427.6|6429.6|6426.8|6430.4|6427.6|6429.1|6426.3|31
1616089480000|2021-03-18 17:44:40|6430.3|6427.5|6430.1|6427.3|6430.4|6427.6|6430.1|6427.3|25
1616089490000|2021-03-18 17:44:50|6429.8|6427|6428.1|6425.3|6430.1|6427.3|6428.1|6425.3|15
1616089500000|2021-03-18 17:45:00|6427.8|6425|6427.3|6424.5|6428.8|6426|6425.1|6422.3|70
1616089510000|2021-03-18 17:45:10|6427.6|6424.8|6426.6|6423.8|6429.1|6426.3|6426.6|6423.8|10
1616089520000|2021-03-18 17:45:20|6426.1|6423.3|6424.6|6421.8|6426.6|6423.8|6424.1|6421.3|72
1616089530000|2021-03-18 17:45:30|6424.8|6422|6425.6|6422.8|6425.8|6423|6424.6|6421.8|38
1616089540000|2021-03-18 17:45:40|6425.1|6422.3|6424.6|6421.8|6425.1|6422.3|6423.1|6420.3|16
1616089550000|2021-03-18 17:45:50|6424.8|6422|6422.4|6419.6|6424.8|6422|6422.3|6419.5|5
1616089560000|2021-03-18 17:46:00|6422.1|6419.3|6420.1|6417.3|6422.8|6420|6420.1|6417.3|83
1616089570000|2021-03-18 17:46:10|6420.8|6418|6422.8|6420|6423|6420.2|6420.6|6417.8|8
1616089580000|2021-03-18 17:46:20|6422.1|6419.3|6419.8|6417|6422.1|6419.3|6419.1|6416.3|16
1616089590000|2021-03-18 17:46:30|6419.4|6416.6|6420.8|6418|6420.8|6418|6417.8|6415|23
1616089600000|2021-03-18 17:46:40|6421.1|6418.3|6420.1|6417.3|6421.8|6419|6419.8|6417|8
1616089610000|2021-03-18 17:46:50|6419.5|6416.7|6418.3|6415.5|6419.5|6416.7|6416.8|6414|118
1616089620000|2021-03-18 17:47:00|6418.1|6415.3|6419.3|6416.5|6419.3|6416.5|6417.1|6414.3|14
1616089630000|2021-03-18 17:47:10|6419.1|6416.3|6420.1|6417.3|6420.6|6417.8|6419.1|6416.3|14
1616089640000|2021-03-18 17:47:20|6419.6|6416.8|6417.6|6414.8|6419.6|6416.8|6417.6|6414.8|2
1616089650000|2021-03-18 17:47:30|6417.8|6415|6418.1|6415.3|6418.8|6416|6417.1|6414.3|16
1616089660000|2021-03-18 17:47:40|6418.3|6415.5|6418.3|6415.5|6418.3|6415.5|6418.1|6415.3|5
1616089670000|2021-03-18 17:47:50|6418.1|6415.3|6416.1|6413.3|6418.1|6415.3|6416.1|6413.3|10
1616089680000|2021-03-18 17:48:00|6415.6|6412.8|6417.8|6415|6417.8|6415|6415.6|6412.8|14
1616089690000|2021-03-18 17:48:10|6418.1|6415.3|6417.1|6414.3|6418.1|6415.3|6416.5|6413.7|14
1616089700000|2021-03-18 17:48:20|6417.6|6414.8|6417.3|6414.5|6418.3|6415.5|6416.6|6413.8|41
1616089710000|2021-03-18 17:48:30|6417.1|6414.3|6416.8|6414|6417.1|6414.3|6416.6|6413.8|7
1616089720000|2021-03-18 17:48:40|6416.6|6413.8|6416.6|6413.8|6416.6|6413.8|6416.6|6413.8|4
1616089730000|2021-03-18 17:48:50|6416.8|6414|6416.1|6413.3|6417.8|6415|6416.1|6413.3|5
1616089740000|2021-03-18 17:49:00|6416.6|6413.8|6416.1|6413.3|6417.6|6414.8|6416.1|6413.3|9
1616089750000|2021-03-18 17:49:10|6415.8|6413|6414.8|6412|6415.8|6413|6414.1|6411.3|11
1616089760000|2021-03-18 17:49:20|6415.3|6412.5|6414.8|6412|6416.1|6413.3|6414.1|6411.3|26
1616089770000|2021-03-18 17:49:30|6415.1|6412.3|6415.6|6412.8|6415.8|6413|6414.1|6411.3|7
1616089780000|2021-03-18 17:49:40|6416.1|6413.3|6416.3|6413.5|6417.1|6414.3|6415.1|6412.3|30
1616089790000|2021-03-18 17:49:50|6416.1|6413.3|6418.3|6415.5|6418.3|6415.5|6416.1|6413.3|5
1616089800000|2021-03-18 17:50:00|6418.6|6415.8|6421.8|6419|6422.8|6420|6418.6|6415.8|27
1616089810000|2021-03-18 17:50:10|6422.8|6420|6424.8|6422|6424.8|6422|6422.1|6419.3|33
1616089820000|2021-03-18 17:50:20|6425.1|6422.3|6424.1|6421.3|6425.3|6422.5|6423.5|6420.7|34
1616089830000|2021-03-18 17:50:30|6423.6|6420.8|6423.1|6420.3|6423.6|6420.8|6423.1|6420.3|17
1616089840000|2021-03-18 17:50:40|6422.8|6420|6422.1|6419.3|6422.8|6420|6422.1|6419.3|13
1616089850000|2021-03-18 17:50:50|6421.6|6418.8|6421.4|6418.6|6422.3|6419.5|6421.1|6418.3|28
1616089860000|2021-03-18 17:51:00|6421.1|6418.3|6421.6|6418.8|6421.9|6419.1|6421.1|6418.3|14
1616089870000|2021-03-18 17:51:10|6421.1|6418.3|6421.1|6418.3|6421.4|6418.6|6421.1|6418.3|9
1616089880000|2021-03-18 17:51:20|6420.8|6418|6421.6|6418.8|6421.6|6418.8|6420.8|6418|5
1616089890000|2021-03-18 17:51:30|6421.8|6419|6424.1|6421.3|6424.8|6422|6421.8|6419|34
1616089900000|2021-03-18 17:51:40|6424.6|6421.8|6425.1|6422.3|6425.8|6423|6424.1|6421.3|62
1616089910000|2021-03-18 17:51:50|6426.1|6423.3|6426.1|6423.3|6426.1|6423.3|6426.1|6423.3|5
1616089920000|2021-03-18 17:52:00|6425.8|6423|6422.6|6419.8|6425.8|6423|6422.6|6419.8|34
1616089930000|2021-03-18 17:52:10|6423.1|6420.3|6424.1|6421.3|6424.1|6421.3|6423.1|6420.3|6
1616089940000|2021-03-18 17:52:20|6423.8|6421|6422.1|6419.3|6423.8|6421|6422.1|6419.3|11
1616089950000|2021-03-18 17:52:30|6421.6|6418.8|6421.8|6419|6421.8|6419|6421.6|6418.8|3
1616089960000|2021-03-18 17:52:40|6421.6|6418.8|6422.1|6419.3|6422.1|6419.3|6421.1|6418.3|7
1616089970000|2021-03-18 17:52:50|6422.6|6419.8|6422.1|6419.3|6422.6|6419.8|6421.1|6418.3|16
1616089980000|2021-03-18 17:53:00|6421.5|6418.7|6422.5|6419.7|6422.5|6419.7|6420.1|6417.3|62
1616089990000|2021-03-18 17:53:10|6422.3|6419.5|6422.3|6419.5|6422.8|6420|6421.8|6419|5
1616090000000|2021-03-18 17:53:20|6422.8|6420|6423.6|6420.8|6424.3|6421.5|6422.8|6420|4
1616090010000|2021-03-18 17:53:30|6424.1|6421.3|6424.3|6421.5|6424.3|6421.5|6424.1|6421.3|3
1616090020000|2021-03-18 17:53:40|6424.8|6422|6425.8|6423|6425.8|6423|6424.8|6422|11
1616090030000|2021-03-18 17:53:50|6425.3|6422.5|6426.8|6424|6426.8|6424|6425.3|6422.5|8
1616090040000|2021-03-18 17:54:00|6426.1|6423.3|6427.8|6425|6428.1|6425.3|6426.1|6423.3|25
1616090050000|2021-03-18 17:54:10|6428.8|6426|6426.5|6423.7|6428.8|6426|6425.8|6423|25
1616090060000|2021-03-18 17:54:20|||||||||1
1616090070000|2021-03-18 17:54:30|6426.3|6423.5|6426.3|6423.5|6426.5|6423.7|6425.3|6422.5|21
1616090080000|2021-03-18 17:54:40|6426.5|6423.7|6427.8|6425|6427.8|6425|6426.1|6423.3|36
1616090090000|2021-03-18 17:54:50|6428.1|6425.3|6430.8|6428|6431.1|6428.3|6428.1|6425.3|21
1616090100000|2021-03-18 17:55:00|6431.1|6428.3|6429.1|6426.3|6432.3|6429.5|6429.1|6426.3|38
1616090110000|2021-03-18 17:55:10|6429.6|6426.8|6425.1|6422.3|6430.4|6427.6|6425.1|6422.3|47
1616090120000|2021-03-18 17:55:20|6424.8|6422|6423.1|6420.3|6424.8|6422|6423.1|6420.3|67
1616090130000|2021-03-18 17:55:30|6423.3|6420.5|6422.8|6420|6424.3|6421.5|6421.8|6419|47
1616090140000|2021-03-18 17:55:40|6421.9|6419.1|6424.6|6421.8|6425.3|6422.5|6421.6|6418.8|33
1616090150000|2021-03-18 17:55:50|6424.8|6422|6424.3|6421.5|6425.1|6422.3|6424.3|6421.5|12
1616090160000|2021-03-18 17:56:00|6424.8|6422|6425.8|6423|6425.8|6423|6424.1|6421.3|58
1616090170000|2021-03-18 17:56:10|6425.1|6422.3|6423.1|6420.3|6425.1|6422.3|6423.1|6420.3|35
1616090180000|2021-03-18 17:56:20|6423.4|6420.6|6423.4|6420.6|6423.8|6421|6423.1|6420.3|8
1616090190000|2021-03-18 17:56:30|6422.8|6420|6422.1|6419.3|6422.8|6420|6422.1|6419.3|30
1616090200000|2021-03-18 17:56:40|6422.6|6419.8|6423.8|6421|6423.8|6421|6422.1|6419.3|50
1616090210000|2021-03-18 17:56:50|6423.1|6420.3|6424.6|6421.8|6424.6|6421.8|6423.1|6420.3|28
1616090220000|2021-03-18 17:57:00|6424.8|6422|6424.6|6421.8|6424.8|6422|6424.1|6421.3|4
1616090230000|2021-03-18 17:57:10|6424.8|6422|6425.1|6422.3|6426.3|6423.5|6424.8|6422|49
1616090240000|2021-03-18 17:57:20|6424.8|6422|6424.8|6422|6424.8|6422|6424.8|6422|3
1616090250000|2021-03-18 17:57:30|6424.6|6421.8|6424.6|6421.8|6424.6|6421.8|6424.1|6421.3|11
1616090260000|2021-03-18 17:57:40|6424.8|6422|6426.1|6423.3|6426.1|6423.3|6424.8|6422|4
1616090270000|2021-03-18 17:57:50|6426.6|6423.8|6426.1|6423.3|6426.6|6423.8|6426.1|6423.3|6
1616090280000|2021-03-18 17:58:00|6426.8|6424|6425.8|6423|6426.8|6424|6425.6|6422.8|9
1616090290000|2021-03-18 17:58:10|6425.6|6422.8|6428.8|6426|6428.8|6426|6425.6|6422.8|17
1616090300000|2021-03-18 17:58:20|6429.1|6426.3|6430.1|6427.3|6431.1|6428.3|6429.1|6426.3|80
1616090310000|2021-03-18 17:58:30|6430.4|6427.6|6429.1|6426.3|6430.8|6428|6429.1|6426.3|66
1616090320000|2021-03-18 17:58:40|6428.8|6426|6429.1|6426.3|6430.1|6427.3|6428.1|6425.3|79
1616090330000|2021-03-18 17:58:50|6428.8|6426|6429.8|6427|6429.8|6427|6428.1|6425.3|27
1616090340000|2021-03-18 17:59:00|6429.6|6426.8|6431.1|6428.3|6431.3|6428.5|6429.1|6426.3|26
1616090350000|2021-03-18 17:59:10|6431.8|6429|6431.6|6428.8|6431.8|6429|6430.6|6427.8|20
1616090360000|2021-03-18 17:59:20|6431.3|6428.5|6431.1|6428.3|6432.6|6429.8|6431.1|6428.3|38
1616090370000|2021-03-18 17:59:30|6430.8|6428|6429.6|6426.8|6430.8|6428|6429.6|6426.8|19
1616090380000|2021-03-18 17:59:40|6429.1|6426.3|6427.6|6424.8|6429.6|6426.8|6427.6|6424.8|15
1616090390000|2021-03-18 17:59:50|6428.1|6425.3|6429.6|6426.8|6429.8|6427|6428.1|6425.3|14
1616090400000|2021-03-18 18:00:00|6429.8|6427|6429.1|6426.3|6431.1|6428.3|6428.1|6425.3|53
1616090410000|2021-03-18 18:00:10|6429.3|6426.5|6428.1|6425.3|6429.3|6426.5|6427.6|6424.8|79
1616090420000|2021-03-18 18:00:20|6428.3|6425.5|6424.4|6421.6|6428.4|6425.6|6424.4|6421.6|46
1616090430000|2021-03-18 18:00:30|6424.1|6421.3|6425.3|6422.5|6425.8|6423|6424.1|6421.3|27
1616090440000|2021-03-18 18:00:40|6425.1|6422.3|6424.1|6421.3|6425.8|6423|6424.1|6421.3|8
1616090450000|2021-03-18 18:00:50|6423.8|6421|6424.8|6422|6425.1|6422.3|6423.8|6421|16
1616090460000|2021-03-18 18:01:00|6425.1|6422.3|6422.3|6419.5|6425.1|6422.3|6420.8|6418|80
1616090470000|2021-03-18 18:01:10|6422.6|6419.8|6420.8|6418|6422.8|6420|6420.8|6418|36
1616090480000|2021-03-18 18:01:20|6421.1|6418.3|6421.1|6418.3|6421.8|6419|6420.8|6418|22
1616090490000|2021-03-18 18:01:30|6421.6|6418.8|6423.3|6420.5|6423.4|6420.6|6421.6|6418.8|26
1616090500000|2021-03-18 18:01:40|6423.8|6421|6424.1|6421.3|6424.3|6421.5|6423.1|6420.3|11
1616090510000|2021-03-18 18:01:50|6423.3|6420.5|6423.1|6420.3|6423.4|6420.6|6423.1|6420.3|66
1616090520000|2021-03-18 18:02:00|6422.1|6419.3|6421.9|6419.1|6422.8|6420|6420.9|6418.1|57
1616090530000|2021-03-18 18:02:10|6421.4|6418.6|6418.9|6416.1|6421.9|6419.1|6418.4|6415.6|38
1616090540000|2021-03-18 18:02:20|6419.1|6416.3|6417.1|6414.3|6419.1|6416.3|6416.8|6414|58
1616090550000|2021-03-18 18:02:30|6416.8|6414|6414.8|6412|6417.4|6414.6|6414.8|6412|67
1616090560000|2021-03-18 18:02:40|6414.9|6412.1|6415.4|6412.6|6416.4|6413.6|6414.9|6412.1|118
1616090570000|2021-03-18 18:02:50|6415.8|6413|6414.4|6411.6|6415.8|6413|6414.4|6411.6|40
1616090580000|2021-03-18 18:03:00|6414.1|6411.3|6416.4|6413.6|6416.6|6413.8|6414.1|6411.3|161
1616090590000|2021-03-18 18:03:10|6416.1|6413.3|6415.4|6412.6|6416.1|6413.3|6414.9|6412.1|33
1616090600000|2021-03-18 18:03:20|6414.4|6411.6|6414.4|6411.6|6415.1|6412.3|6414.1|6411.3|18
1616090610000|2021-03-18 18:03:30|6414.8|6412|6415.4|6412.6|6415.4|6412.6|6413.8|6411|26
1616090620000|2021-03-18 18:03:40|6416.4|6413.6|6415.9|6413.1|6417.1|6414.3|6415.8|6413|85
1616090630000|2021-03-18 18:03:50|6415.8|6413|6415.1|6412.3|6416.4|6413.6|6414.1|6411.3|95
1616090640000|2021-03-18 18:04:00|6414.8|6412|6410.1|6407.3|6415.3|6412.5|6409.8|6407|174
1616090650000|2021-03-18 18:04:10|6409.8|6407|6408.3|6405.5|6410.4|6407.6|6407.8|6405|43
1616090660000|2021-03-18 18:04:20|6407.9|6405.1|6402.9|6400.1|6408.4|6405.6|6401.8|6399|193
1616090670000|2021-03-18 18:04:30|6403.3|6400.5|6401.8|6399|6403.8|6401|6401.8|6399|85
1616090680000|2021-03-18 18:04:40|6401.1|6398.3|6393.4|6390.6|6401.1|6398.3|6393.1|6390.3|343
1616090690000|2021-03-18 18:04:50|6393.6|6390.8|6397.3|6394.5|6397.3|6394.5|6392.8|6390|243
1616090700000|2021-03-18 18:05:00|6398.8|6396|6393.4|6390.6|6398.8|6396|6392.4|6389.6|269
1616090710000|2021-03-18 18:05:10|6392.4|6389.6|6387.8|6385|6392.4|6389.6|6386.3|6383.5|280
1616090720000|2021-03-18 18:05:20|6386.8|6384|6384.9|6382.1|6387.4|6384.6|6383.4|6380.6|239
1616090730000|2021-03-18 18:05:30|6384.4|6381.6|6385.3|6382.5|6385.9|6383.1|6384.4|6381.6|74
1616090740000|2021-03-18 18:05:40|6384.8|6382|6384.8|6382|6386.1|6383.3|6382.8|6380|226
1616090750000|2021-03-18 18:05:50|6385.1|6382.3|6385.4|6382.6|6386.1|6383.3|6384.4|6381.6|40
1616090760000|2021-03-18 18:06:00|6385.1|6382.3|6383.4|6380.6|6385.9|6383.1|6382.9|6380.1|41
1616090770000|2021-03-18 18:06:10|6382.9|6380.1|6380.1|6377.3|6383.4|6380.6|6379.4|6376.6|403
1616090780000|2021-03-18 18:06:20|6380.4|6377.6|6378.1|6375.3|6380.6|6377.8|6377.4|6374.6|72
1616090790000|2021-03-18 18:06:30|6378.4|6375.6|6378.1|6375.3|6378.9|6376.1|6377.6|6374.8|72
1616090800000|2021-03-18 18:06:40|6378.4|6375.6|6378.1|6375.3|6381.1|6378.3|6377.1|6374.3|105
1616090810000|2021-03-18 18:06:50|6378.4|6375.6|6378.8|6376|6379.3|6376.5|6377.1|6374.3|79
1616090820000|2021-03-18 18:07:00|6378.4|6375.6|6371.8|6369|6378.7|6375.6|6366.4|6363.6|650
1616090830000|2021-03-18 18:07:10|6371.4|6368.6|6375.9|6373.1|6375.9|6373.1|6370.8|6368|141
1616090840000|2021-03-18 18:07:20|6376.8|6374|6375.9|6373.1|6383.5|6379.6|6375.1|6372.3|483
1616090850000|2021-03-18 18:07:30|6375.6|6372.8|6363.8|6361|6375.9|6373.1|6362.8|6360|383
1616090860000|2021-03-18 18:07:40|6363.9|6361.1|6364.8|6362|6366.8|6364|6362.4|6359.6|223
1616090870000|2021-03-18 18:07:50|6365.8|6363|6360.4|6357.6|6366.6|6363.8|6358.4|6355.6|287
1616090880000|2021-03-18 18:08:00|6360.6|6357.8|6361.6|6358.8|6362.4|6359.6|6360.4|6357.6|136
1616090890000|2021-03-18 18:08:10|6362.3|6359.5|6362.1|6359.3|6363.1|6360.3|6361.4|6358.6|122
1616090900000|2021-03-18 18:08:20|6362.6|6359.8|6367.1|6364.3|6368.6|6365.8|6362.4|6359.6|157
1616090910000|2021-03-18 18:08:30|6367.4|6364.6|6366.4|6363.6|6368.3|6365.5|6365.1|6362.3|203
1616090920000|2021-03-18 18:08:40|6365.4|6362.6|6366.4|6363.6|6366.9|6364.1|6364.4|6361.6|68
1616090930000|2021-03-18 18:08:50|6366.6|6363.8|6366.1|6363.3|6368.4|6365.6|6364.4|6361.6|88
1616090940000|2021-03-18 18:09:00|6365.8|6363|6368.1|6365.3|6368.1|6365.3|6365.4|6362.6|55
1616090950000|2021-03-18 18:09:10|6367.9|6365.1|6372.1|6369.3|6373.4|6370.6|6367.9|6365.1|133
1616090960000|2021-03-18 18:09:20|6372.4|6369.6|6367.4|6364.6|6375.4|6372.6|6367.3|6364.5|351
1616090970000|2021-03-18 18:09:30|6367.3|6364.5|6366.9|6364.1|6367.8|6365|6364.4|6361.6|95
1616090980000|2021-03-18 18:09:40|6367.3|6364.5|6370.9|6368.1|6371.1|6368.3|6367.1|6364.3|100
1616090990000|2021-03-18 18:09:50|6371.8|6369|6361.8|6359|6371.8|6369|6361.8|6359|77
1616091000000|2021-03-18 18:10:00|6361.1|6358.3|6359.6|6356.8|6362.6|6359.8|6357.1|6354.3|220
1616091010000|2021-03-18 18:10:10|6359.3|6356.5|6352.4|6349.6|6361.3|6358.5|6352.1|6349.3|187
1616091020000|2021-03-18 18:10:20|6352.8|6350|6354.4|6351.6|6355.1|6352.3|6352.4|6349.6|104
1616091030000|2021-03-18 18:10:30|6354.6|6351.8|6350.3|6347.5|6355.4|6352.6|6349.1|6346.3|659
1616091040000|2021-03-18 18:10:40|6350.6|6347.8|6349.8|6347|6353.1|6350.3|6349.8|6347|183
1616091050000|2021-03-18 18:10:50|6349.4|6346.6|6342.9|6340.1|6349.4|6346.6|6342.8|6340|288
1616091060000|2021-03-18 18:11:00|6342.8|6340|6345.8|6343|6347.4|6344.6|6341.1|6338.3|299
1616091070000|2021-03-18 18:11:10|6345.6|6342.8|6340.8|6338|6346.4|6343.6|6339.8|6337|215
1616091080000|2021-03-18 18:11:20|6340.3|6337.5|6335.4|6332.6|6341.3|6338.5|6334.8|6332|291
1616091090000|2021-03-18 18:11:30|6336.1|6333.3|6338.3|6335.5|6338.3|6335.5|6333.8|6331|592
1616091100000|2021-03-18 18:11:40|6338.8|6336|6324.9|6322.1|6342.3|6337.6|6324.9|6322.1|1010
1616091110000|2021-03-18 18:11:50|6324.4|6321.6|6318.6|6315.8|6324.4|6321.6|6315.4|6312.6|468
1616091120000|2021-03-18 18:12:00|6318.9|6316.1|6321.9|6319.1|6325.9|6323.1|6318.4|6315.6|388
1616091130000|2021-03-18 18:12:10|6322.4|6319.6|6335.4|6332.6|6339.1|6336.3|6321.6|6318.8|307
1616091140000|2021-03-18 18:12:20|6335.7|6332.9|6341.7|6338.9|6343.4|6340.6|6332.9|6330.1|221
1616091150000|2021-03-18 18:12:30|6342.1|6339.3|6336.2|6333.4|6342.4|6339.6|6336.2|6333.4|88
1616091160000|2021-03-18 18:12:40|6336.6|6333.8|6336.9|6334.1|6337.6|6334.8|6335.7|6332.9|78
1616091170000|2021-03-18 18:12:50|6336.7|6333.9|6331.7|6328.9|6339.4|6336.6|6331.7|6328.9|143
1616091180000|2021-03-18 18:13:00|6330.4|6327.6|6329.6|6326.8|6330.4|6327.6|6326.7|6323.9|157
1616091190000|2021-03-18 18:13:10|6329.4|6326.6|6322.4|6319.6|6331.2|6328.4|6321.2|6318.4|172
1616091200000|2021-03-18 18:13:20|6322.6|6319.8|6321.2|6318.4|6325.4|6322.6|6318.2|6315.4|348
1616091210000|2021-03-18 18:13:30|6321.6|6318.8|6323.9|6321.1|6323.9|6321.1|6320.7|6317.9|100
1616091220000|2021-03-18 18:13:40|6323.6|6320.8|6326.9|6324.1|6329.1|6326.3|6323.2|6320|94
1616091230000|2021-03-18 18:13:50|6326.4|6323.6|6328.6|6325.8|6328.6|6325.8|6326.4|6323.6|46
1616091240000|2021-03-18 18:14:00|6328.4|6325.6|6327.7|6324.9|6330.1|6327.3|6327.1|6324.3|374
1616091250000|2021-03-18 18:14:10|6327.2|6324.4|6316.7|6313.9|6327.9|6325.1|6315.7|6312.9|154
1616091260000|2021-03-18 18:14:20|6316.6|6313.8|6315.7|6312.9|6316.9|6314.1|6314.4|6311.6|117
1616091270000|2021-03-18 18:14:30|6316.4|6313.6|6313.4|6310.6|6317.4|6314.6|6313.1|6310.3|447
1616091280000|2021-03-18 18:14:40|6314.4|6311.6|6325.1|6322.3|6325.1|6322.3|6314.4|6311.6|187
1616091290000|2021-03-18 18:14:50|6325.3|6322.5|6328.6|6325.8|6328.8|6326|6324.4|6321.6|119
1616091300000|2021-03-18 18:15:00|6328.3|6325.5|6314.4|6311.6|6328.3|6325.5|6314.4|6311.6|283
1616091310000|2021-03-18 18:15:10|6313.8|6311|6296.1|6293.3|6313.9|6311.1|6295.9|6293.1|469
1616091320000|2021-03-18 18:15:20|6298.1|6295.3|6299.1|6296.3|6300.4|6297.6|6293.1|6290.3|464
1616091330000|2021-03-18 18:15:30|6298.8|6296|6296.3|6293.5|6302.1|6299.3|6288.8|6286|791
1616091340000|2021-03-18 18:15:40|6296.6|6293.8|6300.1|6297.3|6302.6|6299.8|6296.6|6293.8|140
1616091350000|2021-03-18 18:15:50|6299.9|6297.1|6290.4|6287.6|6301.1|6298.3|6289.1|6286.3|302
1616091360000|2021-03-18 18:16:00|6290.6|6287.8|6296.6|6293.8|6297.3|6294.5|6289.1|6285.5|228
1616091370000|2021-03-18 18:16:10|6297.2|6294.4|6304.6|6301.8|6308.1|6305.3|6296.9|6293.5|315
1616091380000|2021-03-18 18:16:20|6305.1|6302.3|6301.9|6299.1|6306.6|6303.8|6295.7|6292.9|575
1616091390000|2021-03-18 18:16:30|6301.4|6298.6|6302.2|6299.4|6304.9|6302.1|6299.6|6296.8|260
1616091400000|2021-03-18 18:16:40|6302.4|6299.6|6293.6|6290.8|6302.9|6300.1|6293.6|6290.8|214
1616091410000|2021-03-18 18:16:50|6294.2|6291.4|6299.7|6296.9|6300.7|6297.9|6293.1|6290.3|127
1616091420000|2021-03-18 18:17:00|6299.6|6296.8|6299.6|6296.8|6299.9|6297.1|6293.7|6290.9|149
1616091430000|2021-03-18 18:17:10|6299.2|6296.4|6299.2|6296.4|6301.9|6299.1|6297.7|6294.9|96
1616091440000|2021-03-18 18:17:20|6298.7|6295.9|6302.7|6299.9|6306.7|6303.9|6298.7|6295.9|235
1616091450000|2021-03-18 18:17:30|6302.4|6299.6|6299.7|6296.9|6303.1|6300.3|6296.9|6294.1|127
1616091460000|2021-03-18 18:17:40|6299.4|6296.6|6301.7|6298.9|6302.2|6299.4|6297.7|6294.9|147
1616091470000|2021-03-18 18:17:50|6302.1|6299.3|6306.4|6303.6|6306.7|6303.9|6301.7|6298.9|225
1616091480000|2021-03-18 18:18:00|6306.7|6303.9|6312.1|6309.3|6312.1|6309.3|6304.9|6302.1|155
1616091490000|2021-03-18 18:18:10|6311.9|6309.1|6307.7|6304.9|6311.9|6309.1|6307.7|6304.9|134
1616091500000|2021-03-18 18:18:20|6307.4|6304.6|6301.6|6298.8|6307.7|6304.9|6298.7|6295.9|544
1616091510000|2021-03-18 18:18:30|6301.1|6298.3|6306.1|6303.3|6306.1|6303.3|6298.6|6295.8|384
1616091520000|2021-03-18 18:18:40|6306.2|6303.4|6305.6|6302.8|6307.2|6304.4|6303.1|6300.3|86
1616091530000|2021-03-18 18:18:50|6305.7|6302.9|6312.2|6309.4|6312.6|6309.8|6305.7|6302.9|124
1616091540000|2021-03-18 18:19:00|6312.6|6309.8|6314.2|6311.4|6315.7|6312.9|6311.7|6308.9|167
1616091550000|2021-03-18 18:19:10|6313.6|6310.8|6311.2|6308.4|6313.6|6310.8|6309.7|6306.9|125
1616091560000|2021-03-18 18:19:20|6311.7|6308.9|6310.9|6308.1|6314.6|6311.8|6309.6|6306.8|90
1616091570000|2021-03-18 18:19:30|6311.1|6308.3|6313.4|6310.6|6314.4|6311.6|6310.7|6307.9|144
1616091580000|2021-03-18 18:19:40|6313.2|6310.4|6312.4|6309.6|6313.2|6310.4|6312.1|6309.3|95
1616091590000|2021-03-18 18:19:50|6312.9|6310.1|6313.4|6310.6|6314.6|6311.8|6311.7|6308.9|139
1616091600000|2021-03-18 18:20:00|6313.7|6310.9|6315.7|6312.9|6315.7|6312.9|6313.7|6310.9|125
1616091610000|2021-03-18 18:20:10|6315.4|6312.6|6320.6|6317.8|6323.7|6320.9|6315.1|6312.3|845
1616091620000|2021-03-18 18:20:20|6320.7|6317.9|6323.1|6320.3|6324.6|6321.8|6317.1|6314.3|182
1616091630000|2021-03-18 18:20:30|6323.2|6320.4|6325.1|6322.3|6326.4|6323.6|6322.2|6319.4|367
1616091640000|2021-03-18 18:20:40|6325.2|6322.4|6320.4|6317.6|6325.2|6322.4|6318.6|6315.8|223
1616091650000|2021-03-18 18:20:50|6319.4|6316.6|6315.6|6312.8|6320.9|6318.1|6314.1|6311.3|82
1616091660000|2021-03-18 18:21:00|6315.9|6313.1|6311.7|6308.9|6315.9|6313.1|6310.2|6307.4|68
1616091670000|2021-03-18 18:21:10|6311.6|6308.8|6321.6|6318.8|6321.7|6318.9|6311.6|6308.8|104
1616091680000|2021-03-18 18:21:20|6321.4|6318.6|6321.6|6318.8|6322.6|6319.8|6318.7|6315.9|1711
1616091690000|2021-03-18 18:21:30|6322.1|6319.3|6319.6|6316.8|6322.1|6319.3|6315.1|6312.3|95
1616091700000|2021-03-18 18:21:40|6320.1|6317.3|6320.2|6317.4|6321.7|6318.9|6319.1|6316.3|46
1616091710000|2021-03-18 18:21:50|6321.1|6318.3|6320.1|6317.3|6322.6|6319.8|6319.7|6316.9|60
1616091720000|2021-03-18 18:22:00|6318.4|6315.6|6315.6|6312.8|6319.1|6316.3|6312.1|6309.3|206
1616091730000|2021-03-18 18:22:10|6316.2|6313.4|6311.6|6308.8|6317.1|6314.3|6309.6|6306.8|137
1616091740000|2021-03-18 18:22:20|6311.1|6308.3|6310.6|6307.8|6313.1|6310.3|6309.1|6306.3|153
1616091750000|2021-03-18 18:22:30|6310.9|6308.1|6315.1|6312.3|6315.1|6312.3|6308.7|6305.9|157
1616091760000|2021-03-18 18:22:40|6315.2|6312.4|6313.1|6310.3|6315.7|6312.9|6312.1|6309.3|163
1616091770000|2021-03-18 18:22:50|6312.4|6309.6|6315.7|6312.9|6316.1|6313.3|6311.1|6308.3|64
1616091780000|2021-03-18 18:23:00|6315.1|6312.3|6311.1|6308.3|6316.1|6313.3|6311.1|6308.3|68
1616091790000|2021-03-18 18:23:10|6311.4|6308.6|6311.7|6308.9|6315.1|6312.3|6310.4|6307.6|776
1616091800000|2021-03-18 18:23:20|6311.1|6308.3|6312.7|6309.9|6313.6|6310.8|6310.6|6307.8|116
1616091810000|2021-03-18 18:23:30|6312.6|6309.8|6310.6|6307.8|6312.7|6309.9|6308.7|6305.9|83
1616091820000|2021-03-18 18:23:40|6311.1|6308.3|6304.1|6301.3|6312.1|6309.3|6303.7|6300.9|196
1616091830000|2021-03-18 18:23:50|6304.2|6301.4|6298.7|6295.9|6305.2|6302.4|6297.9|6295.1|2919
1616091840000|2021-03-18 18:24:00|6298.9|6296.1|6304.2|6301.4|6304.4|6301.6|6296.7|6293.9|165
1616091850000|2021-03-18 18:24:10|6304.4|6301.6|6302.2|6299.4|6307.4|6304.6|6302.2|6299.4|89
1616091860000|2021-03-18 18:24:20|6302.6|6299.8|6306.9|6304.1|6308.2|6305.4|6301.2|6298.4|136
1616091870000|2021-03-18 18:24:30|6307.2|6304.4|6303.7|6300.9|6307.4|6304.6|6302.9|6300.1|86
1616091880000|2021-03-18 18:24:40|6304.2|6301.4|6305.7|6302.9|6306.2|6303.4|6302.2|6299.4|77
1616091890000|2021-03-18 18:24:50|6305.9|6303.1|6299.9|6297.1|6306.6|6303.8|6299.2|6296.4|133
1616091900000|2021-03-18 18:25:00|6299.7|6296.9|6305.4|6302.6|6306.4|6303.6|6299.1|6296.3|304
1616091910000|2021-03-18 18:25:10|6305.2|6302.4|6306.1|6303.3|6308.7|6305.9|6304.7|6301.9|278
1616091920000|2021-03-18 18:25:20|6305.7|6302.9|6308.2|6305.4|6308.2|6305.4|6304.2|6301.4|48
1616091930000|2021-03-18 18:25:30|6309.1|6306.3|6309.1|6306.3|6309.7|6306.9|6306.2|6303.4|209
1616091940000|2021-03-18 18:25:40|6308.7|6305.9|6304.7|6301.9|6308.7|6305.9|6303.9|6301.1|127
1616091950000|2021-03-18 18:25:50|6305.2|6302.4|6303.1|6300.3|6307.6|6304.8|6303.1|6300.3|151
1616091960000|2021-03-18 18:26:00|6302.6|6299.8|6303.2|6300.4|6303.6|6300.8|6300.1|6297.3|131
1616091970000|2021-03-18 18:26:10|6303.7|6300.9|6305.9|6303.1|6305.9|6303.1|6303.7|6300.9|57
1616091980000|2021-03-18 18:26:20|6306.1|6303.3|6307.6|6304.8|6307.6|6304.8|6302.7|6299.9|464
1616091990000|2021-03-18 18:26:30|6308.1|6305.3|6309.2|6306.4|6309.7|6306.9|6307.1|6304.3|174
1616092000000|2021-03-18 18:26:40|6308.7|6305.9|6310.7|6307.9|6310.7|6307.9|6308.1|6305.3|100
1616092010000|2021-03-18 18:26:50|6311.1|6308.3|6311.4|6308.6|6312.7|6309.9|6309.7|6306.9|240
1616092020000|2021-03-18 18:27:00|6311.2|6308.4|6308.4|6305.6|6311.4|6308.6|6305.9|6303.1|182
1616092030000|2021-03-18 18:27:10|6307.7|6304.9|6311.7|6308.9|6312.1|6309.3|6305.9|6303.1|135
1616092040000|2021-03-18 18:27:20|6312.1|6309.3|6314.4|6311.6|6314.4|6311.6|6311.9|6309.1|1866
1616092050000|2021-03-18 18:27:30|6314.2|6311.4|6307.7|6304.9|6314.2|6311.4|6307.2|6304.4|389
1616092060000|2021-03-18 18:27:40|6307.6|6304.8|6304.1|6301.3|6308.1|6305.3|6302.6|6299.8|662
1616092070000|2021-03-18 18:27:50|6303.7|6300.9|6310.1|6307.3|6310.6|6307.8|6303.7|6300.9|135
1616092080000|2021-03-18 18:28:00|6309.7|6306.9|6309.7|6306.9|6310.1|6307.3|6301.9|6299.1|455
1616092090000|2021-03-18 18:28:10|6309.4|6306.6|6319.6|6316.8|6320.4|6317.6|6309.1|6306.3|895
1616092100000|2021-03-18 18:28:20|6318.4|6315.6|6321.7|6318.9|6324.2|6321.4|6318.4|6315.6|1250
1616092110000|2021-03-18 18:28:30|6322.1|6319.3|6317.7|6314.9|6323.7|6320.9|6317.7|6314.9|901
1616092120000|2021-03-18 18:28:40|6317.9|6315.1|6313.1|6310.3|6318.4|6315.6|6312.1|6309.3|293
1616092130000|2021-03-18 18:28:50|6312.4|6309.6|6312.2|6309.4|6315.4|6312.6|6311.4|6308.6|811
1616092140000|2021-03-18 18:29:00|6312.1|6309.3|6314.7|6311.9|6316.4|6313.6|6311.7|6308.9|694
1616092150000|2021-03-18 18:29:10|6315.1|6312.3|6310.7|6307.9|6315.7|6312.9|6310.4|6307.6|950
1616092160000|2021-03-18 18:29:20|6310.4|6307.6|6309.4|6306.6|6311.1|6308.3|6306.7|6303.9|597
1616092170000|2021-03-18 18:29:30|6309.6|6306.8|6307.1|6304.3|6312.7|6309.9|6306.7|6303.9|827
1616092180000|2021-03-18 18:29:40|6306.7|6303.9|6306.1|6303.3|6308.7|6305.9|6303.7|6300.9|563
1616092190000|2021-03-18 18:29:50|6305.7|6302.9|6309.7|6306.9|6311.7|6308.9|6305.1|6302.3|598
1616092200000|2021-03-18 18:30:00|6309.1|6306.3|6312.7|6309.9|6314.7|6311.9|6308.4|6305.6|835
1616092210000|2021-03-18 18:30:10|6313.7|6310.9|6309.6|6306.8|6314.4|6311.6|6308.2|6305.4|283
1616092220000|2021-03-18 18:30:20|6309.2|6306.4|6310.9|6308.1|6312.4|6309.6|6309.2|6306.4|93
1616092230000|2021-03-18 18:30:30|6311.2|6308.4|6307.7|6304.9|6311.7|6308.9|6307.7|6304.9|127
1616092240000|2021-03-18 18:30:40|6307.9|6305.1|6307.7|6304.9|6308.4|6305.6|6305.6|6302.8|210
1616092250000|2021-03-18 18:30:50|6308.1|6305.3|6307.1|6304.3|6310.7|6307.9|6307.1|6304.3|276
1616092260000|2021-03-18 18:31:00|6306.7|6303.9|6309.4|6306.6|6309.7|6306.9|6306.7|6303.9|58
1616092270000|2021-03-18 18:31:10|6309.2|6306.4|6311.4|6308.6|6312.4|6309.6|6309.2|6306.4|378
1616092280000|2021-03-18 18:31:20|6311.7|6308.9|6313.4|6310.6|6314.9|6312.1|6311.7|6308.9|85
1616092290000|2021-03-18 18:31:30|6312.9|6310.1|6313.2|6310.4|6313.6|6310.8|6311.4|6308.6|86
1616092300000|2021-03-18 18:31:40|6313.1|6310.3|6313.6|6310.8|6314.1|6311.3|6311.9|6309.1|47
1616092310000|2021-03-18 18:31:50|6313.4|6310.6|6314.9|6312.1|6315.1|6312.3|6312.6|6309.8|77
1616092320000|2021-03-18 18:32:00|6315.1|6312.3|6314.2|6311.4|6315.1|6312.3|6312.7|6309.9|137
1616092330000|2021-03-18 18:32:10|6314.7|6311.9|6317.6|6314.8|6317.7|6314.9|6314.2|6311.4|274
1616092340000|2021-03-18 18:32:20|6316.7|6313.9|6316.9|6314.1|6317.7|6314.9|6315.7|6312.9|37
1616092350000|2021-03-18 18:32:30|6316.7|6313.9|6312.7|6309.9|6317.4|6314.6|6312.7|6309.9|81
1616092360000|2021-03-18 18:32:40|6312.9|6310.1|6309.7|6306.9|6312.9|6310.1|6309.6|6306.8|103
1616092370000|2021-03-18 18:32:50|6310.7|6307.9|6311.1|6308.3|6312.6|6309.8|6309.7|6306.9|169
1616092380000|2021-03-18 18:33:00|6310.7|6307.9|6308.2|6305.4|6310.7|6307.9|6306.7|6303.9|262
1616092390000|2021-03-18 18:33:10|6308.7|6305.9|6309.5|6306.7|6310.5|6307.7|6308.6|6305.8|18
1616092400000|2021-03-18 18:33:20|6309.7|6306.9|6308.5|6305.7|6310|6307.2|6305.7|6302.9|185
1616092410000|2021-03-18 18:33:30|6308.7|6305.9|6309.2|6306.4|6310.7|6307.9|6308|6305.2|54
1616092420000|2021-03-18 18:33:40|6309.5|6306.7|6307.7|6304.9|6310|6307.2|6307.5|6304.7|61
1616092430000|2021-03-18 18:33:50|6307.5|6304.7|6307.7|6304.9|6308.4|6305.6|6306|6303.2|188
1616092440000|2021-03-18 18:34:00|6307.9|6305.1|6305.7|6302.9|6308.1|6305.3|6304.9|6302.1|122
1616092450000|2021-03-18 18:34:10|6306|6303.2|6304.5|6301.7|6306|6303.2|6303|6300.2|63
1616092460000|2021-03-18 18:34:20|6304.7|6301.9|6300.1|6297.3|6304.7|6301.9|6299.7|6296.9|64
1616092470000|2021-03-18 18:34:30|6300.7|6297.9|6298|6295.2|6301.5|6298.7|6298|6295.2|22
1616092480000|2021-03-18 18:34:40|6298.5|6295.7|6298.4|6295.6|6299.2|6296.4|6298|6295.2|19
1616092490000|2021-03-18 18:34:50|6299|6296.2|6296.7|6293.9|6299|6296.2|6293.4|6290.6|162
1616092500000|2021-03-18 18:35:00|6296.4|6293.6|6292.7|6289.9|6296.9|6294.1|6292.7|6289.9|65
1616092510000|2021-03-18 18:35:10|6292.5|6289.7|6286.7|6283.9|6292.7|6289.9|6286.7|6283.9|2874
1616092520000|2021-03-18 18:35:20|6287.1|6284.3|6287|6284.2|6288|6285.2|6286.7|6283.9|202
1616092530000|2021-03-18 18:35:30|6286.7|6283.9|6287|6284.2|6288.1|6285.3|6286.5|6283.7|379
1616092540000|2021-03-18 18:35:40|6286.7|6283.9|6273.4|6270.6|6286.7|6283.9|6273.2|6270.4|455
1616092550000|2021-03-18 18:35:50|6272.4|6269.6|6272.4|6269.6|6272.4|6269.6|6262.2|6259.4|371
1616092560000|2021-03-18 18:36:00|6271.9|6269.1|6264.9|6262.1|6272.5|6269.7|6263.5|6260.7|561
1616092570000|2021-03-18 18:36:10|6265.9|6263.1|6271.5|6268.7|6272.2|6269.4|6265|6262.2|93
1616092580000|2021-03-18 18:36:20|6271.4|6268.6|6275.5|6272.7|6276.5|6273.7|6270.7|6267.9|93
1616092590000|2021-03-18 18:36:30|6276.9|6274.1|6268.5|6265.7|6277|6274.2|6263.4|6260.6|1002
1616092600000|2021-03-18 18:36:40|6269.2|6266.4|6269.5|6266.7|6269.9|6267.1|6266.2|6263.4|86
1616092610000|2021-03-18 18:36:50|6269|6266.2|6266.4|6263.6|6270|6267.2|6266.4|6263.6|28
1616092620000|2021-03-18 18:37:00|6266|6263.2|6257|6254.2|6267.7|6264.9|6256|6253.2|250
1616092630000|2021-03-18 18:37:10|6257.4|6254.6|6267.4|6264.6|6267.4|6264.6|6257.2|6254.4|821
1616092640000|2021-03-18 18:37:20|6267.1|6264.3|6269.7|6266.9|6272.1|6269.3|6266.9|6264.1|227
1616092650000|2021-03-18 18:37:30|6270.1|6267.3|6262.9|6260.1|6270.1|6267.3|6261.6|6258.8|116
1616092660000|2021-03-18 18:37:40|6262.7|6259.9|6268.9|6266.1|6268.9|6266.1|6261.7|6258.9|198
1616092670000|2021-03-18 18:37:50|6268.7|6265.9|6271.9|6269.1|6272.7|6269.9|6268.5|6265.7|53
1616092680000|2021-03-18 18:38:00|6272.1|6269.3|6270.9|6268.1|6274.4|6271.6|6269.6|6266.8|111
1616092690000|2021-03-18 18:38:10|6271.5|6268.7|6271.7|6268.9|6272|6269.2|6271.2|6268.4|105
1616092700000|2021-03-18 18:38:20|6271.4|6268.6|6270.7|6267.9|6271.7|6268.9|6270.4|6267.6|143
1616092710000|2021-03-18 18:38:30|6270.9|6268.1|6258.7|6255.9|6270.9|6268.1|6258.7|6255.9|285
1616092720000|2021-03-18 18:38:40|6258.5|6255.7|6261.5|6258.7|6261.9|6259.1|6256.9|6254.1|83
1616092730000|2021-03-18 18:38:50|6262.5|6259.7|6266.9|6264.1|6267.4|6264.6|6261.4|6258.6|43
1616092740000|2021-03-18 18:39:00|6266.5|6263.7|6264.9|6262.1|6268.9|6266.1|6264.9|6262.1|74
1616092750000|2021-03-18 18:39:10|6265.1|6262.3|6269.5|6266.7|6269.9|6267.1|6265.1|6262.3|20
1616092760000|2021-03-18 18:39:20|6271|6268.2|6269.5|6266.7|6273.9|6271.1|6269.5|6266.7|185
1616092770000|2021-03-18 18:39:30|6269.7|6266.9|6270.7|6267.9|6271.9|6269.1|6269.7|6266.9|48
1616092780000|2021-03-18 18:39:40|6271.2|6268.4|6272.7|6269.9|6272.7|6269.9|6271.2|6268.4|14
1616092790000|2021-03-18 18:39:50|6273|6270.2|6273.7|6270.9|6276.3|6273.1|6272.5|6269.7|90
1616092800000|2021-03-18 18:40:00|6273.4|6270.6|6270.9|6268.1|6273.4|6270.6|6270.9|6268.1|51
1616092810000|2021-03-18 18:40:10|6271.1|6268.3|6273.7|6270.9|6274.2|6271.4|6271.1|6268.3|87
1616092820000|2021-03-18 18:40:20|6273.4|6270.6|6279.7|6276.9|6280.7|6277.9|6273.4|6270.6|144
1616092830000|2021-03-18 18:40:30|6279.5|6276.7|6280.7|6277.9|6282.2|6279.4|6279.5|6276.7|46
1616092840000|2021-03-18 18:40:40|6281|6278.2|6282.4|6279.6|6282.4|6279.6|6280.5|6277.7|34
1616092850000|2021-03-18 18:40:50|6282.2|6279.4|6280.2|6277.4|6282.2|6279.4|6280.2|6277.4|65
1616092860000|2021-03-18 18:41:00|6280.7|6277.9|6282.7|6279.9|6282.9|6280.1|6280|6277.2|106
1616092870000|2021-03-18 18:41:10|6282.1|6279.3|6282.4|6279.6|6282.4|6279.6|6280.9|6278.1|14
1616092880000|2021-03-18 18:41:20|6282.2|6279.4|6283.2|6280.4|6283.5|6280.7|6282.2|6279.4|19
1616092890000|2021-03-18 18:41:30|6283.5|6280.7|6289.4|6286.6|6289.4|6286.6|6283.5|6280.7|151
1616092900000|2021-03-18 18:41:40|6290.4|6287.6|6290.5|6287.7|6292.7|6289.9|6290.4|6287.6|92
1616092910000|2021-03-18 18:41:50|6290|6287.2|6287.7|6284.9|6290|6287.2|6287.5|6284.7|6
1616092920000|2021-03-18 18:42:00|6287.5|6284.7|6286.5|6283.7|6287.5|6284.7|6285.7|6282.9|42
1616092930000|2021-03-18 18:42:10|6286|6283.2|6287|6284.2|6288.4|6285.6|6285.5|6282.7|895
1616092940000|2021-03-18 18:42:20|6287.4|6284.6|6287.4|6284.6|6289|6286.2|6287.4|6284.6|47
1616092950000|2021-03-18 18:42:30|6288|6285.2|6287.9|6285.1|6288.2|6285.4|6287.4|6284.6|20
1616092960000|2021-03-18 18:42:40|6287.4|6284.6|6288.5|6285.7|6288.5|6285.7|6287.4|6284.6|14
1616092970000|2021-03-18 18:42:50|6288.4|6285.6|6290.4|6287.6|6290.5|6287.7|6288.4|6285.6|24
1616092980000|2021-03-18 18:43:00|6290.7|6287.9|6290.5|6287.7|6291|6288.2|6289.5|6286.7|14
1616092990000|2021-03-18 18:43:10|6290.4|6287.6|6288.5|6285.7|6290.5|6287.7|6288.5|6285.7|10
1616093000000|2021-03-18 18:43:20|6288.4|6285.6|6289.4|6286.6|6289.4|6286.6|6288.4|6285.6|55
1616093010000|2021-03-18 18:43:30|6290.4|6287.6|6290.4|6287.6|6291|6288.2|6290.4|6287.6|63
1616093020000|2021-03-18 18:43:40|6289.4|6286.6|6289.4|6286.6|6290.2|6287.4|6289.4|6286.6|32
1616093030000|2021-03-18 18:43:50|6289.5|6286.7|6288.7|6285.9|6290|6287.2|6288.7|6285.9|21
1616093040000|2021-03-18 18:44:00|6288.4|6285.6|6293|6290.2|6293|6290.2|6288.4|6285.6|261
1616093050000|2021-03-18 18:44:10|6293.4|6290.6|6295.9|6293.1|6297.2|6294.4|6293.4|6290.6|144
1616093060000|2021-03-18 18:44:20|6296|6293.2|6296.9|6294.1|6297|6294.2|6293.5|6290.7|55
1616093070000|2021-03-18 18:44:30|6297.2|6294.4|6295.5|6292.7|6297.4|6294.6|6295.5|6292.7|221
1616093080000|2021-03-18 18:44:40|6293.7|6290.9|6290.2|6287.4|6293.7|6290.9|6290|6287.2|45
1616093090000|2021-03-18 18:44:50|6289.5|6286.7|6291.2|6288.4|6291.7|6288.9|6289.5|6286.7|46
1616093100000|2021-03-18 18:45:00|6291.5|6288.7|6293.9|6291.1|6294.4|6291.6|6291.5|6288.7|263
1616093110000|2021-03-18 18:45:10|6293.7|6290.9|6294.7|6291.9|6297.7|6294.9|6293.5|6290.7|108
1616093120000|2021-03-18 18:45:20|6294.5|6291.7|6290.7|6287.9|6294.5|6291.7|6290.7|6287.9|30
1616093130000|2021-03-18 18:45:30|6289.9|6287.1|6289.2|6286.4|6290.9|6288.1|6288.9|6286.1|19
1616093140000|2021-03-18 18:45:40|6289|6286.2|6288.7|6285.9|6289.7|6286.9|6288.2|6285.4|8
1616093150000|2021-03-18 18:45:50|6288.5|6285.7|6290.2|6287.4|6290.2|6287.4|6288.5|6285.7|41
1616093160000|2021-03-18 18:46:00|6290.4|6287.6|6290.5|6287.7|6292.7|6289.9|6289.9|6287.1|16
1616093170000|2021-03-18 18:46:10|6290.4|6287.6|6290.7|6287.9|6290.7|6287.9|6289.2|6286.4|34
1616093180000|2021-03-18 18:46:20|6291.4|6288.6|6291.7|6288.9|6291.7|6288.9|6291.4|6288.6|23
1616093190000|2021-03-18 18:46:30|6291.2|6288.4|6293.2|6290.4|6293.2|6290.4|6290|6287.2|34
1616093200000|2021-03-18 18:46:40|6293.4|6290.6|6297.5|6294.7|6297.5|6294.7|6293.4|6290.6|33
1616093210000|2021-03-18 18:46:50|6298.2|6295.4|6298.5|6295.7|6298.9|6296.1|6298|6295.2|87
1616093220000|2021-03-18 18:47:00|6297.7|6294.9|6301.7|6298.9|6301.7|6298.9|6297.7|6294.9|12
1616093230000|2021-03-18 18:47:10|6301.5|6298.7|6300.2|6297.4|6301.7|6298.9|6300.2|6297.4|21
1616093240000|2021-03-18 18:47:20|6300|6297.2|6301|6298.2|6302.7|6299.9|6300|6297.2|85
1616093250000|2021-03-18 18:47:30|6301.2|6298.4|6301.7|6298.9|6301.9|6299.1|6301.2|6298.4|9
1616093260000|2021-03-18 18:47:40|6301.9|6299.1|6299.9|6297.1|6301.9|6299.1|6299.9|6297.1|162
1616093270000|2021-03-18 18:47:50|6297.9|6295.1|6296.7|6293.9|6297.9|6295.1|6294.2|6291.4|118
1616093280000|2021-03-18 18:48:00|6296.9|6294.1|6296|6293.2|6298.4|6295.6|6296|6293.2|61
1616093290000|2021-03-18 18:48:10|6295.7|6292.9|6295.9|6293.1|6296.7|6293.9|6294.4|6291.6|16
1616093300000|2021-03-18 18:48:20|6295.7|6292.9|6298.2|6295.4|6298.4|6295.6|6295.7|6292.9|30
1616093310000|2021-03-18 18:48:30|6298|6295.2|6297.5|6294.7|6298.5|6295.7|6297.5|6294.7|8
1616093320000|2021-03-18 18:48:40|6297.7|6294.9|6299.9|6297.1|6300.7|6297.9|6297.7|6294.9|15
1616093330000|2021-03-18 18:48:50|6299.7|6296.9|6301.5|6298.7|6302.4|6299.6|6299.7|6296.9|20
1616093340000|2021-03-18 18:49:00|6300.9|6298.1|6300.4|6297.6|6301.4|6298.6|6299.7|6296.9|70
1616093350000|2021-03-18 18:49:10|6300.7|6297.9|6303.1|6300.3|6303.4|6300.6|6300.7|6297.9|90
1616093360000|2021-03-18 18:49:20|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|6301.4|6298.6|54
1616093370000|2021-03-18 18:49:30|6303.2|6300.4|6304.7|6301.9|6304.7|6301.9|6302.4|6299.6|23
1616093380000|2021-03-18 18:49:40|6304.9|6302.1|6305.9|6303.1|6305.9|6303.1|6304.9|6302.1|14
1616093390000|2021-03-18 18:49:50|6305.7|6302.9|6307.7|6304.9|6307.7|6304.9|6305.7|6302.9|58
1616093400000|2021-03-18 18:50:00|6307.5|6304.7|6308.2|6305.4|6308.4|6305.6|6307.2|6304.4|15
1616093410000|2021-03-18 18:50:10|6307.9|6305.1|6308.4|6305.6|6308.4|6305.6|6307.4|6304.6|37
1616093420000|2021-03-18 18:50:20|6307.9|6305.1|6307.7|6304.9|6308.4|6305.6|6306.2|6303.4|52
1616093430000|2021-03-18 18:50:30|6307.9|6305.1|6306|6303.2|6307.9|6305.1|6306|6303.2|100
1616093440000|2021-03-18 18:50:40|6305.4|6302.6|6305.4|6302.6|6305.7|6302.9|6305|6302.2|50
1616093450000|2021-03-18 18:50:50|6305.7|6302.9|6304.2|6301.4|6305.7|6302.9|6304.2|6301.4|7
1616093460000|2021-03-18 18:51:00|6303.9|6301.1|6306.9|6304.1|6306.9|6304.1|6300.9|6298.1|43
1616093470000|2021-03-18 18:51:10|6307|6304.2|6306.5|6303.7|6308.4|6305.6|6305.7|6302.9|23
1616093480000|2021-03-18 18:51:20|6306.4|6303.6|6306.7|6303.9|6306.9|6304.1|6306.2|6303.4|2
1616093490000|2021-03-18 18:51:30|6306|6303.2|6304.9|6302.1|6306|6303.2|6304|6301.2|16
1616093500000|2021-03-18 18:51:40|6305|6302.2|6303.2|6300.4|6305.9|6303.1|6303.2|6300.4|20
1616093510000|2021-03-18 18:51:50|6302.9|6300.1|6301.7|6298.9|6303.4|6300.6|6301.7|6298.9|3
1616093520000|2021-03-18 18:52:00|6301.4|6298.6|6302.7|6299.9|6302.7|6299.9|6300.9|6298.1|31
1616093530000|2021-03-18 18:52:10|6302.5|6299.7|6299.7|6296.9|6302.7|6299.9|6298.5|6295.7|86
1616093540000|2021-03-18 18:52:20|6299.2|6296.4|6299|6296.2|6299.4|6296.6|6297.5|6294.7|31
1616093550000|2021-03-18 18:52:30|6299.7|6296.9|6298.7|6295.9|6300.7|6297.9|6298.2|6295.4|72
1616093560000|2021-03-18 18:52:40|6297.9|6295.1|6297.2|6294.4|6297.9|6295.1|6297.2|6294.4|23
1616093570000|2021-03-18 18:52:50|6296.9|6294.1|6296.4|6293.6|6297.4|6294.6|6296.4|6293.6|113
1616093580000|2021-03-18 18:53:00|6296.7|6293.9|6296.4|6293.6|6296.7|6293.9|6296.4|6293.6|9
1616093590000|2021-03-18 18:53:10|6295.2|6292.4|6294.9|6292.1|6295.7|6292.9|6294.7|6291.9|24
1616093600000|2021-03-18 18:53:20|6295|6292.2|6297.4|6294.6|6297.4|6294.6|6294.9|6292.1|28
1616093610000|2021-03-18 18:53:30|6297.5|6294.7|6297.4|6294.6|6297.7|6294.9|6296.9|6294.1|11
1616093620000|2021-03-18 18:53:40|6297.2|6294.4|6297.9|6295.1|6297.9|6295.1|6296.9|6294.1|21
1616093630000|2021-03-18 18:53:50|6297.7|6294.9|6297.2|6294.4|6297.7|6294.9|6296.7|6293.9|23
1616093640000|2021-03-18 18:54:00|6296.7|6293.9|6300.4|6297.6|6300.4|6297.6|6296.7|6293.9|266
1616093650000|2021-03-18 18:54:10|6300.2|6297.4|6300.4|6297.6|6300.7|6297.9|6299.9|6297.1|48
1616093660000|2021-03-18 18:54:20|6299.9|6297.1|6297.4|6294.6|6299.9|6297.1|6296.4|6293.6|107
1616093670000|2021-03-18 18:54:30|6296.9|6294.1|6293.2|6290.4|6296.9|6294.1|6293|6290.2|35
1616093680000|2021-03-18 18:54:40|6293.4|6290.6|6293.9|6291.1|6293.9|6291.1|6293.4|6290.6|0
1616093690000|2021-03-18 18:54:50|6291|6288.2|6290|6287.2|6291.4|6288.6|6290|6287.2|69
1616093700000|2021-03-18 18:55:00|6290.2|6287.4|6294.2|6291.4|6294.9|6292.1|6290|6287.2|35
1616093710000|2021-03-18 18:55:10|6294.7|6291.9|6291.4|6288.6|6294.9|6292.1|6291|6288.2|32
1616093720000|2021-03-18 18:55:20|6291.7|6288.9|6288|6284|6292|6289.2|6287.6|6283.6|12
1616093730000|2021-03-18 18:55:30|6287|6284.2|6284.5|6281.7|6287.9|6285.1|6284.4|6281.6|44
1616093740000|2021-03-18 18:55:40|6284.4|6281.6|6284|6281.2|6284.7|6281.9|6284|6281.2|19
1616093750000|2021-03-18 18:55:50|6283.7|6280.9|6283|6280.2|6283.7|6280.9|6282.9|6280.1|7
1616093760000|2021-03-18 18:56:00|6282.7|6279.9|6279.4|6276.6|6282.7|6279.9|6278.7|6275.9|61
1616093770000|2021-03-18 18:56:10|6278.9|6276.1|6281.7|6278.9|6281.7|6278.9|6278.9|6276.1|24
1616093780000|2021-03-18 18:56:20|6283.1|6280.3|6282|6279.2|6283.4|6280.6|6282|6279.2|32
1616093790000|2021-03-18 18:56:30|6281.7|6278.9|6279|6276.2|6281.7|6278.9|6278.9|6276.1|7
1616093800000|2021-03-18 18:56:40|6279.4|6276.6|6276.9|6274.1|6279.9|6277.1|6275.9|6273.1|183
1616093810000|2021-03-18 18:56:50|6277|6274.2|6277|6274.2|6277|6274.2|6277|6274.2|30
1616093820000|2021-03-18 18:57:00|6276.9|6274.1|6275|6272.2|6276.9|6274.1|6273.9|6271.1|159
1616093830000|2021-03-18 18:57:10|6274.7|6271.9|6275|6272.2|6275|6272.2|6274.7|6271.9|7
1616093840000|2021-03-18 18:57:20|6274.7|6271.9|6271.7|6268.9|6274.7|6271.9|6271|6268.2|47
1616093850000|2021-03-18 18:57:30|6272|6269.2|6271.5|6268.7|6272|6269.2|6270.5|6267.7|52
1616093860000|2021-03-18 18:57:40|6271.4|6268.6|6270.7|6267.9|6271.7|6268.9|6270.7|6267.9|4
1616093870000|2021-03-18 18:57:50|6270|6267.2|6270|6267.2|6270.7|6267.9|6268.5|6265.7|56
1616093880000|2021-03-18 18:58:00|6269.7|6266.9|6269.2|6266.4|6270.5|6267.7|6269.2|6266.4|12
1616093890000|2021-03-18 18:58:10|6269.7|6266.9|6268|6265.2|6269.7|6266.9|6268|6265.2|25
1616093900000|2021-03-18 18:58:20|6267.5|6264.7|6266.4|6263.6|6268|6265.2|6265.9|6263.1|112
1616093910000|2021-03-18 18:58:30|6266.7|6263.9|6261.9|6259.1|6267.2|6264.4|6261.4|6258.6|142
1616093920000|2021-03-18 18:58:40|6262.4|6259.6|6260.7|6257.9|6262.9|6260.1|6260|6257.2|172
1616093930000|2021-03-18 18:58:50|6260.4|6257.6|6260.7|6257.9|6260.7|6257.9|6260|6257.2|52
1616093940000|2021-03-18 18:59:00|6259|6256.2|6255.5|6252.7|6259.7|6256.9|6255|6252.2|290
1616093950000|2021-03-18 18:59:10|6255.7|6252.9|6251.9|6249.1|6256|6253.2|6251.2|6248.4|263
1616093960000|2021-03-18 18:59:20|6252.2|6249.4|6246.7|6243.9|6252.2|6249.4|6246|6243.2|320
1616093970000|2021-03-18 18:59:30|6247.5|6244.7|6246.7|6243.9|6249.5|6246.7|6246.7|6243.9|77
1616093980000|2021-03-18 18:59:40|6246.5|6243.7|6252.5|6249.7|6252.5|6249.7|6246.5|6243.7|188
1616093990000|2021-03-18 18:59:50|6253.4|6250.6|6254|6251.2|6256.4|6253.6|6251.2|6248.4|123
1616094000000|2021-03-18 19:00:00|6253.7|6250.9|6255.5|6252.7|6256.7|6253.9|6252.7|6249.9|240
1616094010000|2021-03-18 19:00:10|6255.7|6252.9|6263.2|6260.4|6265.2|6262.4|6255.7|6252.9|187
1616094020000|2021-03-18 19:00:20|6263.7|6260.9|6265|6262.2|6265|6262.2|6263.5|6260.7|84
1616094030000|2021-03-18 19:00:30|6265.4|6262.6|6267.7|6264.9|6268.9|6266.1|6265.4|6262.6|38
1616094040000|2021-03-18 19:00:40|6268.4|6265.6|6268.7|6265.9|6269|6266.2|6267.5|6264.7|53
1616094050000|2021-03-18 19:00:50|6268.5|6265.7|6265.7|6262.9|6268.5|6265.7|6264.5|6261.7|56
1616094060000|2021-03-18 19:01:00|6265.4|6262.6|6267.7|6264.9|6269.2|6266.4|6265.4|6262.6|190
1616094070000|2021-03-18 19:01:10|6267|6264.2|6266.5|6263.7|6268.5|6265.7|6265.9|6263.1|24
1616094080000|2021-03-18 19:01:20|6265.7|6262.9|6261.9|6259.1|6265.7|6262.9|6259.5|6256.7|91
1616094090000|2021-03-18 19:01:30|6262.5|6259.7|6262.5|6259.7|6263.5|6260.7|6261.5|6258.7|14
1616094100000|2021-03-18 19:01:40|6262.7|6259.9|6261.5|6258.7|6263.2|6260.4|6260.5|6257.7|32
1616094110000|2021-03-18 19:01:50|6261.7|6258.9|6263.5|6260.7|6264.7|6261.9|6261.5|6258.7|85
1616094120000|2021-03-18 19:02:00|6263.2|6260.4|6261.5|6258.7|6263.7|6260.9|6260.5|6257.7|36
1616094130000|2021-03-18 19:02:10|6261.4|6258.6|6260|6257.2|6261.4|6258.6|6258|6255.2|131
1616094140000|2021-03-18 19:02:20|6260.4|6257.6|6255.2|6252.4|6260.4|6257.6|6254.7|6251.9|181
1616094150000|2021-03-18 19:02:30|6255.4|6252.6|6251.7|6248.9|6255.4|6252.6|6249.4|6246.6|87
1616094160000|2021-03-18 19:02:40|6252.4|6249.6|6246.5|6243.7|6252.4|6249.6|6246|6243.2|340
1616094170000|2021-03-18 19:02:50|6246.4|6243.6|6248.7|6245.9|6249.4|6246.6|6244.9|6242.1|38
1616094180000|2021-03-18 19:03:00|6249.4|6246.6|6250.2|6247.4|6252.4|6249.6|6249.4|6246.6|24
1616094190000|2021-03-18 19:03:10|6250.4|6247.6|6253.9|6251.1|6254|6251.2|6250.4|6247.6|65
1616094200000|2021-03-18 19:03:20|6254|6251.2|6257.4|6254.6|6258.4|6255.6|6254|6251.2|138
1616094210000|2021-03-18 19:03:30|6256.5|6253.7|6251.5|6248.7|6256.5|6253.7|6250.4|6247.6|28
1616094220000|2021-03-18 19:03:40|6251|6248.2|6247.4|6244.6|6251|6248.2|6246.5|6243.7|48
1616094230000|2021-03-18 19:03:50|6247.2|6244.4|6246.2|6243.4|6248.2|6245.4|6245.9|6243.1|30
1616094240000|2021-03-18 19:04:00|6246.4|6243.6|6245.5|6242.7|6248.2|6245.4|6245.2|6242.4|51
1616094250000|2021-03-18 19:04:10|6246.4|6243.6|6248|6245.2|6249.5|6246.7|6244.9|6242.1|130
1616094260000|2021-03-18 19:04:20|6247.5|6244.7|6247.2|6244.4|6247.7|6244.9|6245.7|6242.9|150
1616094270000|2021-03-18 19:04:30|6247.5|6244.7|6248.7|6245.9|6248.7|6245.9|6247.5|6244.7|41
1616094280000|2021-03-18 19:04:40|6249.4|6246.6|6247|6244.2|6249.5|6246.7|6246.9|6244.1|45
1616094290000|2021-03-18 19:04:50|6248.4|6245.6|6245.7|6242.9|6249.2|6246.4|6245.5|6242.7|33
1616094300000|2021-03-18 19:05:00|6245.5|6242.7|6247.4|6244.6|6247.4|6244.6|6243.9|6241.1|66
1616094310000|2021-03-18 19:05:10|6246.5|6243.7|6240.7|6237.9|6246.7|6243.9|6240.4|6237.6|222
1616094320000|2021-03-18 19:05:20|6241.4|6238.6|6241.4|6238.6|6242.4|6239.6|6239.9|6237.1|186
1616094330000|2021-03-18 19:05:30|6241.5|6238.7|6238.5|6235.7|6241.5|6238.7|6238.4|6235.6|65
1616094340000|2021-03-18 19:05:40|6238.7|6235.9|6240.2|6237.4|6240.2|6237.4|6237.7|6234.9|387
1616094350000|2021-03-18 19:05:50|6240.4|6237.6|6249.5|6246.7|6250|6246.7|6240.4|6237.6|154
1616094360000|2021-03-18 19:06:00|6249.2|6246.4|6251.2|6248.4|6251.2|6248.4|6248.7|6245.9|21
1616094370000|2021-03-18 19:06:10|6251.4|6248.6|6255.2|6252.4|6255.4|6252.6|6251.4|6248.6|73
1616094380000|2021-03-18 19:06:20|6255.4|6252.6|6254.9|6252.1|6255.4|6252.6|6254.2|6251.4|14
1616094390000|2021-03-18 19:06:30|6255.2|6252.4|6259.2|6256.4|6259.4|6256.6|6254.2|6251.4|66
1616094400000|2021-03-18 19:06:40|6259.4|6256.6|6264.5|6261.7|6264.5|6261.7|6259.4|6256.6|68
1616094410000|2021-03-18 19:06:50|6265.2|6262.4|6263.2|6260.4|6265.5|6262.7|6263.2|6260.4|91
1616094420000|2021-03-18 19:07:00|6263.4|6260.6|6265.4|6262.6|6267.4|6264.6|6263.4|6260.6|92
1616094430000|2021-03-18 19:07:10|6265.2|6262.4|6259.2|6256.4|6267|6264.2|6258.5|6255.7|171
1616094440000|2021-03-18 19:07:20|6259.4|6256.6|6257.4|6254.6|6259.4|6256.6|6255.5|6252.7|64
1616094450000|2021-03-18 19:07:30|6257.5|6254.7|6248.4|6245.6|6257.5|6254.7|6248.4|6245.6|115
1616094460000|2021-03-18 19:07:40|6248.5|6245.7|6242.2|6239.4|6248.5|6245.7|6241.2|6238.4|110
1616094470000|2021-03-18 19:07:50|6241.4|6238.6|6247.5|6244.7|6247.5|6244.7|6239.4|6236.6|96
1616094480000|2021-03-18 19:08:00|6248|6245.2|6252|6249.2|6252|6249.2|6245.4|6242.6|33
1616094490000|2021-03-18 19:08:10|6252.4|6249.6|6251.4|6248.6|6252.4|6249.6|6250.5|6247.7|18
1616094500000|2021-03-18 19:08:20|6251|6248.2|6251.5|6248.7|6251.5|6248.7|6248.2|6245.4|47
1616094510000|2021-03-18 19:08:30|6250.9|6248.1|6251.4|6248.6|6251.4|6248.6|6249.4|6246.6|122
1616094520000|2021-03-18 19:08:40|6250.5|6247.7|6248.5|6245.7|6251.4|6248.6|6248.5|6245.7|13
1616094530000|2021-03-18 19:08:50|6247.5|6244.7|6249.2|6246.4|6249.5|6246.7|6246.4|6243.6|28
1616094540000|2021-03-18 19:09:00|6248.5|6245.7|6249.5|6246.7|6249.5|6246.7|6247.2|6244.4|30
1616094550000|2021-03-18 19:09:10|6249.4|6246.6|6252.2|6249.4|6253|6250.2|6249.4|6246.6|26
1616094560000|2021-03-18 19:09:20|6252.4|6249.6|6253.4|6250.6|6254.7|6251.9|6252.4|6249.6|39
1616094570000|2021-03-18 19:09:30|6253|6250.2|6252.9|6250.1|6253.4|6250.6|6251.5|6248.7|71
1616094580000|2021-03-18 19:09:40|6252.7|6249.9|6248.2|6245.4|6252.7|6249.9|6247.7|6244.9|32
1616094590000|2021-03-18 19:09:50|6248.4|6245.6|6249.4|6246.6|6250|6247.2|6248.2|6245.4|44
1616094600000|2021-03-18 19:10:00|6249.2|6246.4|6249.3|6246.5|6250.7|6247.9|6246.7|6243.9|1742
1616094610000|2021-03-18 19:10:10|6248.9|6246.1|6249.9|6247.1|6250.9|6248.1|6248.9|6246.1|339
1616094620000|2021-03-18 19:10:20|6250.5|6247.7|6249.7|6246.9|6250.7|6247.9|6248.7|6245.9|6
1616094630000|2021-03-18 19:10:30|6249|6246.2|6246.7|6243.9|6249.9|6247.1|6246.7|6243.9|11
1616094640000|2021-03-18 19:10:40|6246.9|6244.1|6247.5|6244.7|6248.7|6245.9|6246.9|6244.1|93
1616094650000|2021-03-18 19:10:50|6247.7|6244.9|6251.7|6248.9|6251.7|6248.9|6247.7|6244.9|38
1616094660000|2021-03-18 19:11:00|6251|6248.2|6252|6249.2|6252|6249.2|6250.7|6247.9|279
1616094670000|2021-03-18 19:11:10|6251.7|6248.9|6252.8|6250|6255.7|6252.9|6250.5|6247.7|411
1616094680000|2021-03-18 19:11:20|6252.5|6249.7|6252.5|6249.7|6253.5|6250.7|6252.5|6249.7|19
1616094690000|2021-03-18 19:11:30|6253|6250.2|6253.5|6250.7|6254.5|6251.7|6253|6250.2|27
1616094700000|2021-03-18 19:11:40|6253.2|6250.4|6253.8|6251|6253.8|6251|6252.2|6249.4|43
1616094710000|2021-03-18 19:11:50|6253.5|6250.7|6253.2|6250.4|6254.7|6251.9|6253|6250.2|74
1616094720000|2021-03-18 19:12:00|6252.5|6249.7|6251.5|6248.7|6252.5|6249.7|6250.5|6247.7|42
1616094730000|2021-03-18 19:12:10|6252.3|6249.5|6253.5|6250.7|6253.5|6250.7|6249|6246.2|117
1616094740000|2021-03-18 19:12:20|6252.2|6249.4|6251.2|6248.4|6252.2|6249.4|6251.2|6248.4|21
1616094750000|2021-03-18 19:12:30|6251|6248.2|6245.7|6242.9|6253.4|6248.2|6245.7|6242.8|95
1616094760000|2021-03-18 19:12:40|6245.2|6242.4|6248.3|6245.5|6248.3|6245.5|6245.2|6242.4|28
1616094770000|2021-03-18 19:12:50|6248.2|6245.4|6256.5|6253.7|6256.5|6253.7|6248.2|6245.4|47
1616094780000|2021-03-18 19:13:00|6256.3|6253.5|6250.2|6247.4|6256.3|6253.5|6247.2|6244.4|262
1616094790000|2021-03-18 19:13:10|6249.3|6246.5|6245.8|6243|6249.5|6246.7|6245.8|6243|21
1616094800000|2021-03-18 19:13:20|6246.3|6243.5|6247.2|6244.4|6247.5|6244.7|6245.5|6242.7|18
1616094810000|2021-03-18 19:13:30|6246.8|6244|6239.7|6236.9|6247.3|6244.5|6235.3|6232.5|282
1616094820000|2021-03-18 19:13:40|6240.5|6237.7|6244.5|6241.7|6244.5|6241.7|6238.3|6235.5|106
1616094830000|2021-03-18 19:13:50|6243.3|6240.5|6241.8|6239|6246.5|6243.7|6241.8|6239|51
1616094840000|2021-03-18 19:14:00|6241.5|6238.7|6243.5|6240.7|6244.8|6242|6240.3|6237.5|50
1616094850000|2021-03-18 19:14:10|6243.3|6240.5|6243.2|6240.4|6245.8|6243|6242.2|6239.4|28
1616094860000|2021-03-18 19:14:20|6241.9|6239.1|6243|6240.2|6243.8|6241|6240.5|6237.7|62
1616094870000|2021-03-18 19:14:30|6242.4|6239.6|6245.8|6243|6245.8|6243|6240.8|6238|35
1616094880000|2021-03-18 19:14:40|6246.2|6243.4|6245.5|6242.7|6247.3|6244.5|6244.3|6241.5|164
1616094890000|2021-03-18 19:14:50|6246.2|6243.4|6247.2|6244.4|6247.2|6244.4|6244.2|6241.4|36
1616094900000|2021-03-18 19:15:00|6246.5|6243.7|6248.3|6245.5|6248.3|6245.5|6244.2|6241.4|102
1616094910000|2021-03-18 19:15:10|6248.2|6245.4|6252.2|6249.4|6252.5|6249.7|6248.2|6245.4|92
1616094920000|2021-03-18 19:15:20|6251.3|6248.5|6251.7|6248.9|6252.3|6249.5|6249.3|6246.5|39
1616094930000|2021-03-18 19:15:30|6252.3|6249.5|6253.5|6250.7|6253.5|6250.7|6250.5|6247.7|19
1616094940000|2021-03-18 19:15:40|6253.3|6250.5|6255|6252.2|6255.2|6252.4|6253|6250.2|163
1616094950000|2021-03-18 19:15:50|6254.7|6251.9|6255.2|6252.4|6255.2|6252.4|6253.4|6250.6|39
1616094960000|2021-03-18 19:16:00|6254.9|6252.1|6254.7|6251.9|6254.9|6252.1|6253.5|6250.7|25
1616094970000|2021-03-18 19:16:10|6254.2|6251.4|6257.7|6254.9|6257.7|6254.9|6254|6251.2|20
1616094980000|2021-03-18 19:16:20|6257.5|6254.7|6254.5|6251.7|6257.5|6254.7|6254.4|6251.6|22
1616094990000|2021-03-18 19:16:30|6254|6251.2|6253.5|6250.7|6254|6251.2|6253.5|6250.7|13
1616095000000|2021-03-18 19:16:40|6252.5|6249.7|6254.5|6251.7|6254.7|6251.9|6252.5|6249.7|35
1616095010000|2021-03-18 19:16:50|6255.2|6252.4|6254.7|6251.9|6255.2|6252.4|6253.5|6250.7|50
1616095020000|2021-03-18 19:17:00|6255|6252.2|6248.7|6245.9|6255.3|6252.5|6248.5|6245.7|164
1616095030000|2021-03-18 19:17:10|6249.7|6246.9|6249.5|6246.7|6250|6247.2|6248.7|6245.9|48
1616095040000|2021-03-18 19:17:20|6249|6246.2|6248|6245.2|6249|6246.2|6247|6244.2|24
1616095050000|2021-03-18 19:17:30|6247.9|6245.1|6243.2|6240.4|6248.7|6245.9|6243.2|6240.4|155
1616095060000|2021-03-18 19:17:40|6243.3|6240.5|6243.5|6240.7|6245.2|6242.4|6243.3|6240.5|1
1616095070000|2021-03-18 19:17:50|6244|6241.2|6242.7|6239.9|6245.7|6242.9|6242.5|6239.7|358
1616095080000|2021-03-18 19:18:00|6242|6239.2|6243.7|6240.9|6243.9|6241.1|6241.2|6238.4|23
1616095090000|2021-03-18 19:18:10|6243.5|6240.7|6243.5|6240.7|6244.2|6241.4|6242.9|6240.1|42
1616095100000|2021-03-18 19:18:20|6243.3|6240.5|6239.5|6236.7|6243.5|6240.7|6238.7|6235.9|1513
1616095110000|2021-03-18 19:18:30|6240|6237.2|6236.7|6233.9|6240|6237.2|6234|6231.2|98
1616095120000|2021-03-18 19:18:40|6236.8|6234|6233.5|6230.7|6237|6234.2|6232.5|6229.7|12
1616095130000|2021-03-18 19:18:50|6232.5|6229.7|6232.8|6230|6234.5|6231.7|6231.7|6228.9|38
1616095140000|2021-03-18 19:19:00|6232.7|6229.9|6237|6234.2|6237|6234.2|6232.7|6229.9|454
1616095150000|2021-03-18 19:19:10|6237.3|6234.5|6237.2|6234.4|6240.3|6237.5|6236.7|6233.9|109
1616095160000|2021-03-18 19:19:20|6237.3|6234.5|6238.2|6235.4|6238.3|6235.5|6235.7|6232.9|35
1616095170000|2021-03-18 19:19:30|6238.3|6235.5|6240.2|6237.4|6240.3|6237.5|6237.8|6235|28
1616095180000|2021-03-18 19:19:40|6240.3|6237.5|6239.2|6236.4|6240.3|6237.5|6238.7|6235.9|15
1616095190000|2021-03-18 19:19:50|6239.3|6236.5|6240.2|6237.4|6240.2|6237.4|6239.3|6236.5|12
1616095200000|2021-03-18 19:20:00|6238.5|6235.7|6239.2|6236.4|6239.3|6236.5|6237.3|6234.5|42
1616095210000|2021-03-18 19:20:10|6239.7|6236.9|6241.8|6239|6244.2|6241.4|6239.7|6236.9|16
1616095220000|2021-03-18 19:20:20|6242.3|6239.5|6240.2|6237.4|6243.5|6240.7|6240.2|6237.4|123
1616095230000|2021-03-18 19:20:30|6240.3|6237.5|6239.7|6236.9|6240.7|6237.9|6239.7|6236.9|12
1616095240000|2021-03-18 19:20:40|6239.3|6236.5|6240.3|6237.5|6240.3|6237.5|6237.7|6234.9|86
1616095250000|2021-03-18 19:20:50|6241|6238.2|6246.3|6243.5|6246.7|6243.9|6241|6238.2|34
1616095260000|2021-03-18 19:21:00|6245.7|6242.9|6242.3|6239.5|6245.7|6242.9|6242.2|6239.4|465
1616095270000|2021-03-18 19:21:10|6241.7|6238.9|6240.2|6237.4|6242.5|6239.7|6239.7|6236.9|26
1616095280000|2021-03-18 19:21:20|6241.2|6238.4|6242.8|6240|6243|6240.2|6241.2|6238.4|24
1616095290000|2021-03-18 19:21:30|6243.2|6240.4|6242.2|6239.4|6243.2|6240.4|6240.7|6237.9|6
1616095300000|2021-03-18 19:21:40|6242.7|6239.9|6243.2|6240.4|6243.2|6240.4|6242.2|6239.4|66
1616095310000|2021-03-18 19:21:50|6243|6240.2|6241.2|6238.4|6243|6240.2|6241.2|6238.4|11
1616095320000|2021-03-18 19:22:00|6240.7|6237.9|6244.2|6241.4|6244.2|6241.4|6238.7|6235.9|134
1616095330000|2021-03-18 19:22:10|6244.3|6241.5|6244.2|6241.4|6245.3|6242.5|6243.5|6240.7|543
1616095340000|2021-03-18 19:22:20|6244|6241.2|6244.2|6241.4|6244.2|6241.4|6242.3|6239.5|8
1616095350000|2021-03-18 19:22:30|6244|6241.2|6242.3|6239.5|6244.2|6241.4|6242.2|6239.4|9
1616095360000|2021-03-18 19:22:40|6242.2|6239.4|6240.2|6237.4|6242.2|6239.4|6240.2|6237.4|163
1616095370000|2021-03-18 19:22:50|6239.7|6236.9|6240.2|6237.4|6240.3|6237.5|6239.2|6236.4|7
1616095380000|2021-03-18 19:23:00|6239.3|6236.5|6239.2|6236.4|6240.2|6237.4|6239|6236.2|16
1616095390000|2021-03-18 19:23:10|6239.7|6236.9|6238.5|6235.7|6239.8|6237|6237.5|6234.7|198
1616095400000|2021-03-18 19:23:20|6238.8|6236|6239.2|6236.4|6239.5|6236.7|6238.5|6235.7|36
1616095410000|2021-03-18 19:23:30|6239.8|6237|6238|6235.2|6239.8|6237|6238|6235.2|37
1616095420000|2021-03-18 19:23:40|6237.8|6235|6238.5|6235.7|6239|6236.2|6237.8|6235|23
1616095430000|2021-03-18 19:23:50|6238.8|6236|6236.8|6234|6238.8|6236|6236.8|6234|5
1616095440000|2021-03-18 19:24:00|6236.7|6233.9|6232.8|6230|6236.7|6233.9|6232.7|6229.9|51
1616095450000|2021-03-18 19:24:10|6233.3|6230.5|6234|6231.2|6234|6231.2|6231|6228.2|47
1616095460000|2021-03-18 19:24:20|6233.8|6231|6234|6231.2|6234|6231.2|6232.8|6230|6
1616095470000|2021-03-18 19:24:30|6233.8|6231|6233|6230.2|6234|6231.2|6231.2|6228.4|18
1616095480000|2021-03-18 19:24:40|6232.8|6230|6232|6229.2|6232.8|6230|6232|6229.2|0
1616095490000|2021-03-18 19:24:50|6231.2|6228.4|6233.2|6230.4|6233.2|6230.4|6230.5|6227.7|23
1616095500000|2021-03-18 19:25:00|6233.8|6231|6230.8|6228|6233.8|6231|6230.3|6227.5|162
1616095510000|2021-03-18 19:25:10|6230.5|6227.7|6224|6221.2|6230.5|6227.7|6223|6217.9|269
1616095520000|2021-03-18 19:25:20|6224.2|6221.4|6226.5|6223.7|6226.7|6223.9|6224|6221.2|42
1616095530000|2021-03-18 19:25:30|6226.7|6223.9|6224|6221.2|6226.7|6223.9|6224|6221.2|42
1616095540000|2021-03-18 19:25:40|6223.7|6220.9|6225|6222.2|6225.2|6222.4|6223|6220.2|110
1616095550000|2021-03-18 19:25:50|6225.7|6222.9|6227|6224.2|6228.2|6225.4|6225.7|6222.9|82
1616095560000|2021-03-18 19:26:00|6226.7|6223.9|6215.8|6213|6226.7|6223.9|6214.8|6212|58
1616095570000|2021-03-18 19:26:10|6215|6212.2|6219|6216.2|6219|6216.2|6214|6211.2|32
1616095580000|2021-03-18 19:26:20|6219.2|6216.4|6221.7|6218.9|6222|6219.2|6218.7|6215.9|78
1616095590000|2021-03-18 19:26:30|6222|6219.2|6222.2|6219.4|6223.8|6221|6221.7|6218.9|49
1616095600000|2021-03-18 19:26:40|6223|6220.2|6221|6218.2|6223|6220.2|6221|6218.2|47
1616095610000|2021-03-18 19:26:50|6221.2|6218.4|6219.8|6217|6222.8|6220|6215|6212.2|176
1616095620000|2021-03-18 19:27:00|6218.8|6216|6213.5|6210.7|6219|6216.2|6213.5|6210.7|46
1616095630000|2021-03-18 19:27:10|6212.8|6210|6214.5|6211.7|6214.5|6211.7|6211.3|6208.5|19
1616095640000|2021-03-18 19:27:20|6214.3|6211.5|6214|6211.2|6215|6212.2|6213.8|6211|60
1616095650000|2021-03-18 19:27:30|6214.2|6211.4|6217.5|6214.7|6217.5|6214.7|6214.2|6211.4|28
1616095660000|2021-03-18 19:27:40|6217.7|6214.9|6218.8|6216|6219|6216.2|6217.7|6214.9|15
1616095670000|2021-03-18 19:27:50|6218.2|6215.4|6215|6212.2|6218.2|6215.4|6215|6212.2|30
1616095680000|2021-03-18 19:28:00|6215.2|6212.4|6216.8|6214|6217|6214.2|6213.8|6211|33
1616095690000|2021-03-18 19:28:10|6216.3|6213.5|6215.2|6212.4|6216.7|6213.9|6215|6212.2|12
1616095700000|2021-03-18 19:28:20|6215|6212.2|6216.2|6213.4|6217.3|6214.5|6215|6212.2|41
1616095710000|2021-03-18 19:28:30|6216|6213.2|6217.2|6214.4|6217.7|6214.9|6216|6213.2|37
1616095720000|2021-03-18 19:28:40|6217|6214.2|6217.7|6214.9|6217.7|6214.9|6216.7|6213.9|39
1616095730000|2021-03-18 19:28:50|6218|6215.2|6220|6217.2|6220|6217.2|6218|6215.2|45
1616095740000|2021-03-18 19:29:00|6219.8|6217|6221|6218.2|6221|6218.2|6218.2|6215.4|92
1616095750000|2021-03-18 19:29:10|6221.3|6218.5|6221|6218.2|6221.3|6218.5|6221|6218.2|22
1616095760000|2021-03-18 19:29:20|6220.3|6217.5|6220|6217.2|6220.3|6217.5|6220|6217.2|25
1616095770000|2021-03-18 19:29:30|6219.3|6216.5|6216|6213.2|6219.3|6216.5|6215.2|6212.4|91
1616095780000|2021-03-18 19:29:40|6216.3|6213.5|6218.8|6216|6218.8|6216|6216.3|6213.5|54
1616095790000|2021-03-18 19:29:50|6219|6216.2|6220.8|6218|6221|6218.2|6218|6215.2|27
1616095800000|2021-03-18 19:30:00|6220.5|6217.7|6220|6217.2|6220.5|6217.7|6218|6215.2|46
1616095810000|2021-03-18 19:30:10|6220.8|6218|6218.5|6215.7|6220.8|6218|6217.2|6214.4|45
1616095820000|2021-03-18 19:30:20|6218.2|6215.4|6219.5|6216.7|6219.7|6216.9|6217.5|6214.7|137
1616095830000|2021-03-18 19:30:30|6219|6216.2|6215.8|6213|6219|6216.2|6215.8|6213|41
1616095840000|2021-03-18 19:30:40|6215.5|6212.7|6218.2|6215.4|6218.2|6215.4|6212.3|6209.5|99
1616095850000|2021-03-18 19:30:50|6218.8|6216|6219.8|6217|6220|6217.2|6217.2|6214.4|36
1616095860000|2021-03-18 19:31:00|6219.5|6216.7|6218|6215.2|6219.8|6217|6218|6215.2|75
1616095870000|2021-03-18 19:31:10|6217.7|6214.9|6217.2|6214.4|6217.7|6214.9|6214|6211.2|81
1616095880000|2021-03-18 19:31:20|6217.3|6214.5|6217.2|6214.4|6218|6215.2|6217|6214.2|28
1616095890000|2021-03-18 19:31:30|6217|6214.2|6217.8|6215|6218.2|6215.4|6216|6213.2|89
1616095900000|2021-03-18 19:31:40|6217.2|6214.4|6219.2|6216.4|6219.7|6216.9|6216|6213.2|47
1616095910000|2021-03-18 19:31:50|6218.7|6215.9|6217.2|6214.4|6218.7|6215.9|6217.2|6214.4|10
1616095920000|2021-03-18 19:32:00|6216.3|6213.5|6207.3|6204.5|6216.3|6213.5|6205.2|6202.4|540
1616095930000|2021-03-18 19:32:10|6207.2|6204.4|6201.8|6199|6207.2|6204.4|6201.2|6198.4|63
1616095940000|2021-03-18 19:32:20|6202.3|6199.5|6202.2|6199.4|6203.2|6200.4|6201.8|6199|31
1616095950000|2021-03-18 19:32:30|6201.5|6198.7|6199.8|6197|6202|6199.2|6199.5|6196.7|34
1616095960000|2021-03-18 19:32:40|6199.5|6196.7|6194|6191.2|6199.5|6196.7|6193.7|6190.9|187
1616095970000|2021-03-18 19:32:50|6194.2|6191.4|6196.3|6193.5|6196.7|6193.9|6193.5|6190.7|311
1616095980000|2021-03-18 19:33:00|6197|6194.2|6197.7|6194.9|6204|6201.2|6197|6194.2|186
1616095990000|2021-03-18 19:33:10|6198|6195.2|6200.2|6197.4|6200.3|6197.5|6198|6195.2|114
1616096000000|2021-03-18 19:33:20|6200.3|6197.5|6194.3|6191.5|6200.3|6197.5|6194.3|6191.5|85
1616096010000|2021-03-18 19:33:30|6194.5|6191.7|6187.5|6184.7|6194.8|6192|6181|6178.2|365
1616096020000|2021-03-18 19:33:40|6187.8|6185|6181.5|6178.7|6188.3|6185.5|6181.2|6178.4|444
1616096030000|2021-03-18 19:33:50|6181.3|6178.5|6177.3|6174.5|6182.3|6179.5|6177.3|6174.5|65
1616096040000|2021-03-18 19:34:00|6176.7|6173.9|6177.3|6174.5|6181.5|6178.7|6174.3|6171.5|229
1616096050000|2021-03-18 19:34:10|6176|6173.2|6161|6158.2|6176.3|6173.5|6160.3|6157.5|234
1616096060000|2021-03-18 19:34:20|6160.3|6157.5|6165|6162.2|6171.3|6168.5|6160.3|6157.5|236
1616096070000|2021-03-18 19:34:30|6164.7|6161.9|6159.2|6156.4|6168.8|6166|6158.3|6155.5|384
1616096080000|2021-03-18 19:34:40|6160|6157.2|6149|6146.2|6162.2|6159.4|6148.8|6145.3|272
1616096090000|2021-03-18 19:34:50|6148.2|6145.4|6150.2|6147.4|6150.2|6147.4|6134.3|6130.3|660
1616096100000|2021-03-18 19:35:00|6149.8|6147|6164.3|6161.5|6164.3|6161.5|6149.5|6146.7|250
1616096110000|2021-03-18 19:35:10|6164.5|6161.7|6170.3|6167.5|6172.5|6169.7|6162.2|6159.3|208
1616096120000|2021-03-18 19:35:20|6169.5|6166.7|6175.5|6172.7|6181.5|6178.7|6165.3|6162.5|460
1616096130000|2021-03-18 19:35:30|6176|6173.2|6171.3|6168.5|6177.8|6175|6169.8|6166.9|129
1616096140000|2021-03-18 19:35:40|6170.5|6167.7|6172.8|6170|6176.5|6173.7|6168.2|6165.4|137
1616096150000|2021-03-18 19:35:50|6173.2|6170.4|6169.2|6166.4|6179.5|6176.7|6169.2|6166.4|138
1616096160000|2021-03-18 19:36:00|6168.5|6165.7|6173.5|6170.7|6175|6172.2|6168.2|6162.4|213
1616096170000|2021-03-18 19:36:10|6173|6170.2|6168.5|6165.7|6173|6170.2|6166.3|6163.5|235
1616096180000|2021-03-18 19:36:20|6170|6167.2|6174.3|6171.5|6174.3|6171.5|6167.5|6164.7|65
1616096190000|2021-03-18 19:36:30|6175|6172.2|6178.5|6175.7|6180.3|6177.5|6174.8|6172|272
1616096200000|2021-03-18 19:36:40|6179.5|6176.7|6187.3|6184.5|6189.2|6186.4|6179.5|6176.7|256
1616096210000|2021-03-18 19:36:50|6187.5|6184.7|6180.2|6177.4|6189.2|6186.4|6180.2|6177.4|249
1616096220000|2021-03-18 19:37:00|6179.3|6176.5|6169.2|6166.4|6179.3|6176.5|6169.2|6166.4|85
1616096230000|2021-03-18 19:37:10|6169.5|6166.7|6166.2|6163.4|6170.5|6167.7|6164.5|6161.7|124
1616096240000|2021-03-18 19:37:20|6166.8|6164|6174.5|6171.7|6176.5|6173.7|6166.8|6164|61
1616096250000|2021-03-18 19:37:30|6175.2|6172.4|6179.3|6176.5|6179.3|6176.5|6173.2|6170.4|124
1616096260000|2021-03-18 19:37:40|6180|6177.2|6178.2|6175.4|6183.2|6180.4|6178.2|6175.4|62
1616096270000|2021-03-18 19:37:50|6177.3|6174.5|6176.3|6173.5|6178.6|6175.7|6176.3|6173.5|31
1616096280000|2021-03-18 19:38:00|6176.5|6173.7|6179.8|6177|6179.8|6177|6176.3|6173.5|72
1616096290000|2021-03-18 19:38:10|6179.5|6176.7|6180.5|6177.7|6180.5|6177.7|6177.5|6174.7|87
1616096300000|2021-03-18 19:38:20|6181.3|6178.5|6186.5|6183.7|6186.5|6183.7|6181.3|6178.5|37
1616096310000|2021-03-18 19:38:30|6187.3|6184.5|6190.5|6187.7|6190.5|6187.7|6187.3|6184.5|124
1616096320000|2021-03-18 19:38:40|6190.3|6187.5|6194.5|6191.7|6196.5|6193.7|6190.3|6187.5|61
1616096330000|2021-03-18 19:38:50|6193.7|6190.9|6195.5|6192.7|6196.5|6193.7|6193.5|6190.7|76
1616096340000|2021-03-18 19:39:00|6195.8|6193|6195.2|6192.4|6198.2|6195.4|6195.2|6192.4|84
1616096350000|2021-03-18 19:39:10|6193.5|6190.7|6193.3|6190.5|6193.6|6190.7|6189.3|6186.5|116
1616096360000|2021-03-18 19:39:20|6193|6190.2|6201.2|6198.4|6201.3|6198.5|6192.5|6189.7|236
1616096370000|2021-03-18 19:39:30|6200.8|6198|6194.3|6191.5|6200.8|6198|6194.3|6191.5|71
1616096380000|2021-03-18 19:39:40|6194.5|6191.7|6194.5|6191.7|6194.8|6192|6194.3|6191.5|2
1616096390000|2021-03-18 19:39:50|6194.3|6191.5|6192|6189.2|6194.3|6191.5|6190.5|6187.7|32
1616096400000|2021-03-18 19:40:00|6191.8|6189|6190.5|6187.7|6193.3|6190.5|6190.5|6187.7|7
1616096410000|2021-03-18 19:40:10|6192|6189.2|6194.8|6192|6195.8|6193|6192|6189.2|21
1616096420000|2021-03-18 19:40:20|6195.5|6192.7|6197|6194.2|6199.5|6196.7|6194.8|6192|20
1616096430000|2021-03-18 19:40:30|6196.5|6193.7|6198.5|6195.7|6199.5|6196.7|6196.5|6193.7|24
1616096440000|2021-03-18 19:40:40|6199.5|6196.7|6197.5|6194.7|6199.5|6196.7|6195.3|6192.5|52
1616096450000|2021-03-18 19:40:50|6197.3|6194.5|6195.2|6192.4|6197.3|6194.5|6193.8|6191|50
1616096460000|2021-03-18 19:41:00|6194.5|6191.7|6190.2|6187.4|6194.5|6191.7|6188.3|6185.5|58
1616096470000|2021-03-18 19:41:10|6190.5|6187.7|6187.3|6184.5|6190.5|6187.7|6187.2|6184.4|32
1616096480000|2021-03-18 19:41:20|6188.2|6185.4|6187.5|6184.7|6189.5|6186.7|6187.5|6184.7|35
1616096490000|2021-03-18 19:41:30|6187.3|6184.5|6189.5|6186.7|6189.5|6186.7|6186.3|6183.5|5
1616096500000|2021-03-18 19:41:40|6190|6187.2|6191.3|6188.5|6195.3|6189.7|6189.2|6185.3|171
1616096510000|2021-03-18 19:41:50|6191.2|6188.4|6185.8|6183|6191.5|6188.7|6185.7|6182.9|23
1616096520000|2021-03-18 19:42:00|6186.2|6183.4|6184.2|6181.4|6186.2|6183.4|6184.2|6181.4|9
1616096530000|2021-03-18 19:42:10|6184.5|6181.7|6188.8|6186|6188.8|6186|6184.2|6181.4|1
1616096540000|2021-03-18 19:42:20|6189.8|6187|6191.2|6188.4|6191.2|6188.4|6189.2|6186.4|16
1616096550000|2021-03-18 19:42:30|6190.8|6188|6190.3|6187.5|6193.2|6190.4|6189.5|6186.7|116
1616096560000|2021-03-18 19:42:40|6190.2|6187.4|6188.3|6185.5|6190.3|6187.5|6188.3|6185.5|24
1616096570000|2021-03-18 19:42:50|6188.2|6185.4|6184.8|6182|6188.2|6185.4|6184.2|6181.4|20
1616096580000|2021-03-18 19:43:00|6184.5|6181.7|6188.5|6185.7|6188.5|6185.7|6184.3|6181.5|26
1616096590000|2021-03-18 19:43:10|6188.7|6185.9|6190.5|6187.7|6192|6189.2|6188.5|6185.7|56
1616096600000|2021-03-18 19:43:20|6191.3|6188.5|6191.8|6189|6191.8|6189|6190.3|6187.5|7
1616096610000|2021-03-18 19:43:30|6191.5|6188.7|6194|6191.2|6194|6191.2|6191.5|6188.7|2
1616096620000|2021-03-18 19:43:40|6194.5|6191.7|6197.5|6194.7|6197.5|6194.7|6194.5|6191.7|26
1616096630000|2021-03-18 19:43:50|6197.3|6194.5|6196.3|6193.5|6199|6196.2|6193.3|6190.5|102
1616096640000|2021-03-18 19:44:00|6195.7|6192.9|6194.3|6191.5|6195.8|6193|6194.3|6191.5|6
1616096650000|2021-03-18 19:44:10|6194.2|6191.4|6187.5|6184.7|6194.2|6191.4|6187.5|6184.7|21
1616096660000|2021-03-18 19:44:20|6187.3|6184.5|6186.8|6184|6187.3|6184.5|6185.5|6182.7|12
1616096670000|2021-03-18 19:44:30|6187.2|6184.4|6190.5|6187.7|6190.8|6188|6187.2|6184.4|33
1616096680000|2021-03-18 19:44:40|6190.9|6186.9|6194.3|6191.5|6194.3|6191.5|6190.2|6186.9|22
1616096690000|2021-03-18 19:44:50|6186.3|6183.5|6187.3|6184.5|6187.3|6184.5|6184.5|6181.7|170
1616096700000|2021-03-18 19:45:00|6187.5|6184.7|6184.8|6182|6187.5|6184.7|6183.2|6180.4|17
1616096710000|2021-03-18 19:45:10|6185.8|6183|6186.5|6183.7|6186.5|6183.7|6185.5|6182.7|4
1616096720000|2021-03-18 19:45:20|6186.3|6183.5|6183.5|6180.7|6186.3|6183.5|6183.5|6180.7|9
1616096730000|2021-03-18 19:45:30|6183.2|6180.4|6180.5|6177.7|6183.2|6180.4|6178.2|6175.4|28
1616096740000|2021-03-18 19:45:40|6180.3|6177.5|6183.3|6180.5|6183.3|6180.5|6180.2|6177.4|7
1616096750000|2021-03-18 19:45:50|6183.2|6180.4|6173.5|6170.7|6183.2|6180.4|6173.3|6170.5|97
1616096760000|2021-03-18 19:46:00|6173.3|6170.5|6173.7|6170.9|6177.3|6174.5|6172.5|6169.7|84
1616096770000|2021-03-18 19:46:10|6174|6171.2|6179.2|6176.4|6180.3|6177.5|6174|6171.2|87
1616096780000|2021-03-18 19:46:20|6179|6176.2|6179.3|6176.5|6180.2|6177.4|6178.2|6175.4|57
1616096790000|2021-03-18 19:46:30|6180.2|6177.4|6186.8|6184|6186.8|6184|6179.2|6176.4|104
1616096800000|2021-03-18 19:46:40|6186.7|6183.9|6183.7|6180.9|6186.7|6183.9|6181.8|6179|37
1616096810000|2021-03-18 19:46:50|6183.2|6180.4|6187.2|6184.4|6187.3|6184.5|6182.8|6180|23
1616096820000|2021-03-18 19:47:00|6187.3|6184.5|6186.3|6183.5|6187.3|6184.5|6186.2|6183.4|8
1616096830000|2021-03-18 19:47:10|6186.2|6183.4|6194.5|6191.7|6194.5|6191.7|6186.2|6183.4|46
1616096840000|2021-03-18 19:47:20|6193.8|6191|6194.2|6191.4|6194.3|6191.5|6192.2|6189.4|16
1616096850000|2021-03-18 19:47:30|6193.5|6190.7|6197.3|6194.5|6197.3|6194.5|6193.5|6190.7|13
1616096860000|2021-03-18 19:47:40|6197.2|6194.4|6197.8|6195|6198.5|6195.7|6196.5|6193.7|37
1616096870000|2021-03-18 19:47:50|6197.7|6194.9|6194.7|6191.9|6197.7|6194.9|6190.3|6187.5|41
1616096880000|2021-03-18 19:48:00|6195.3|6192.5|6193.3|6189.3|6195.3|6192.5|6192.3|6189.3|17
1616096890000|2021-03-18 19:48:10|6192.8|6190|6191|6188.2|6193|6190.2|6189.3|6186.5|16
1616096900000|2021-03-18 19:48:20|6191.5|6188.7|6192.3|6189.5|6193.5|6190.7|6191.5|6188.7|12
1616096910000|2021-03-18 19:48:30|6192.2|6189.4|6197.5|6194.7|6197.5|6194.7|6192.2|6189.4|13
1616096920000|2021-03-18 19:48:40|6198.5|6195.7|6195.8|6193|6198.5|6195.7|6195.3|6192.5|41
1616096930000|2021-03-18 19:48:50|6195.9|6191.9|6195.5|6192.7|6195.9|6192.7|6194.8|6191.9|2
1616096940000|2021-03-18 19:49:00|6195.3|6192.5|6200.5|6197.7|6201|6198.2|6195.3|6192.5|26
1616096950000|2021-03-18 19:49:10|6201.5|6198.7|6204.5|6201.7|6204.5|6201.7|6201.3|6198.5|41
1616096960000|2021-03-18 19:49:20|6204.3|6201.5|6204.5|6201.7|6204.8|6202|6203.3|6200.5|4
1616096970000|2021-03-18 19:49:30|6203.5|6200.7|6203.5|6200.7|6204.3|6201.5|6202.5|6199.7|14
1616096980000|2021-03-18 19:49:40|6203.3|6200.5|6205.3|6202.5|6206.5|6203.7|6203.3|6200.5|29
1616096990000|2021-03-18 19:49:50|6205.5|6202.7|6205.5|6202.7|6205.7|6202.9|6203.5|6200.6|31
1616097000000|2021-03-18 19:50:00|6205.8|6203|6203.5|6200.7|6207.7|6204.9|6203.3|6200.5|72
1616097010000|2021-03-18 19:50:10|6202.5|6199.7|6207.8|6205|6208|6205.2|6202.5|6199.7|50
1616097020000|2021-03-18 19:50:20|6207.7|6204.9|6207.5|6204.7|6208.3|6205.5|6205.5|6202.7|28
1616097030000|2021-03-18 19:50:30|6206.8|6204|6209.8|6207|6209.8|6207|6205.8|6203|14
1616097040000|2021-03-18 19:50:40|6210.7|6207.9|6212.5|6209.7|6212.7|6209.9|6209.7|6206.9|42
1616097050000|2021-03-18 19:50:50|6212.7|6209.9|6212.7|6209.9|6213.8|6211|6211.7|6208.9|30
1616097060000|2021-03-18 19:51:00|6212.2|6209.4|6210.8|6208|6212.7|6209.9|6209.7|6206.9|67
1616097070000|2021-03-18 19:51:10|6210.7|6207.9|6212.8|6210|6213.5|6210.7|6210.7|6207.9|37
1616097080000|2021-03-18 19:51:20|6213|6210.2|6213.8|6211|6213.8|6211|6212.8|6210|9
1616097090000|2021-03-18 19:51:30|6213.7|6210.9|6213.3|6210.5|6213.8|6211|6211.7|6208.9|14
1616097100000|2021-03-18 19:51:40|6212.7|6209.9|6213.7|6210.9|6213.8|6211|6212.2|6209.4|18
1616097110000|2021-03-18 19:51:50|6213.8|6211|6212.8|6210|6213.8|6211|6211.8|6209|6
1616097120000|2021-03-18 19:52:00|6212.7|6209.9|6212.8|6210|6212.8|6210|6212.3|6209.5|2
1616097130000|2021-03-18 19:52:10|6213.7|6210.9|6220|6217.2|6220|6217.2|6213.7|6210.9|114
1616097140000|2021-03-18 19:52:20|6220.7|6217.9|6226.5|6223.7|6227.2|6224.4|6220|6217.2|72
1616097150000|2021-03-18 19:52:30|6226.8|6224|6217.3|6214.5|6226.8|6224|6216.8|6214|33
1616097160000|2021-03-18 19:52:40|6216.8|6214|6218.5|6215.7|6218.5|6215.7|6214|6211.2|12
1616097170000|2021-03-18 19:52:50|6218.3|6215.5|6224.8|6222|6225.2|6222.4|6218.3|6215.5|64
1616097180000|2021-03-18 19:53:00|6225.2|6222.4|6228.5|6225.7|6229|6226.2|6223.8|6221|101
1616097190000|2021-03-18 19:53:10|6228|6225.2|6234.5|6231.7|6235.5|6232.7|6226.7|6223.9|126
1616097200000|2021-03-18 19:53:20|6233.5|6230.7|6235.8|6233|6236|6233.2|6232.2|6229.4|17
1616097210000|2021-03-18 19:53:30|6235.5|6232.7|6239.3|6236.5|6240|6237.2|6235.5|6232.7|13
1616097220000|2021-03-18 19:53:40|6237.8|6235|6242.2|6239.4|6243.2|6240.4|6237.8|6235|29
1616097230000|2021-03-18 19:53:50|6241.5|6238.7|6240.8|6238|6242.7|6239.9|6240.5|6237.7|30
1616097240000|2021-03-18 19:54:00|6240|6237.2|6232.2|6229.4|6240|6237.2|6231.3|6227.3|67
1616097250000|2021-03-18 19:54:10|6231.2|6228.4|6230.8|6228|6231.6|6228.4|6229|6226.2|17
1616097260000|2021-03-18 19:54:20|6230|6227.2|6235.2|6232.4|6235.5|6232.7|6230|6227.2|18
1616097270000|2021-03-18 19:54:30|6235|6232.2|6235.5|6232.7|6235.6|6232.7|6232.5|6229.7|14
1616097280000|2021-03-18 19:54:40|6235|6232.2|6233.8|6231|6236.5|6233.7|6233.8|6231|16
1616097290000|2021-03-18 19:54:50|6233.3|6230.5|6228.5|6225.7|6233.3|6230.5|6228.5|6225.7|11
1616097300000|2021-03-18 19:55:00|6228.8|6226|6229.5|6226.7|6229.8|6227|6224.8|6221.6|14
1616097310000|2021-03-18 19:55:10|6229.3|6226.5|6234.2|6231.4|6234.2|6231.4|6229.3|6226.5|10
1616097320000|2021-03-18 19:55:20|6233.8|6231|6227.5|6224.7|6233.8|6231|6227.5|6224.7|24
1616097330000|2021-03-18 19:55:30|6226.5|6223.7|6225.2|6222.4|6227.5|6224.7|6225.2|6222.4|9
1616097340000|2021-03-18 19:55:40|6225.3|6222.5|6223.2|6220.4|6225.3|6222.5|6222.7|6219.9|28
1616097350000|2021-03-18 19:55:50|6222.8|6220|6218.8|6216|6222.8|6220|6218.2|6215.4|48
1616097360000|2021-03-18 19:56:00|6218.7|6215.9|6220.7|6217.9|6220.8|6218|6216.2|6213.4|42
1616097370000|2021-03-18 19:56:10|6221.5|6218.7|6222.5|6219.7|6223.2|6220.4|6221.2|6218.4|7
1616097380000|2021-03-18 19:56:20|6222.7|6219.9|6224.8|6222|6226.8|6224|6222.5|6219.7|24
1616097390000|2021-03-18 19:56:30|6225.5|6222.7|6228.8|6226|6229.2|6226.4|6224.8|6222|27
1616097400000|2021-03-18 19:56:40|6228.2|6225.4|6230.7|6227.9|6231.2|6228.4|6228.2|6225.4|3
1616097410000|2021-03-18 19:56:50|6230.3|6227.5|6230.8|6228|6231.2|6228.4|6228.8|6226|1
1616097420000|2021-03-18 19:57:00|6231.2|6228.4|6233.8|6231|6234.5|6231.7|6231.2|6228.4|7
1616097430000|2021-03-18 19:57:10|6234.2|6231.4|6234.3|6231.5|6237.3|6234.5|6234.2|6231.4|16
1616097440000|2021-03-18 19:57:20|6234.5|6231.7|6235.2|6232.4|6235.7|6232.9|6232.8|6230|14
1616097450000|2021-03-18 19:57:30|6235.8|6233|6232.2|6229.4|6236|6233.2|6232|6229.2|29
1616097460000|2021-03-18 19:57:40|6232.3|6229.5|6232|6229.2|6233|6230.2|6231|6228.2|20
1616097470000|2021-03-18 19:57:50|6232.3|6229.5|6235.8|6233|6236.3|6233.5|6232.3|6229.5|35
1616097480000|2021-03-18 19:58:00|6235.7|6232.9|6239.8|6237|6239.8|6237|6235.7|6232.9|15
1616097490000|2021-03-18 19:58:10|6240.7|6237.9|6239.2|6236.4|6241.3|6238.5|6239.2|6236.4|4
1616097500000|2021-03-18 19:58:20|6238.3|6235.5|6233.5|6230.7|6238.8|6236|6233.5|6230.7|27
1616097510000|2021-03-18 19:58:30|6233.8|6231|6235.7|6232.9|6235.7|6232.9|6232.3|6229.5|26
1616097520000|2021-03-18 19:58:40|6234.8|6232|6235.3|6232.5|6235.7|6232.9|6234.7|6231.9|3
1616097530000|2021-03-18 19:58:50|6235.7|6232.9|6237|6234.2|6237|6234.2|6233.7|6230.9|47
1616097540000|2021-03-18 19:59:00|6237.2|6234.4|6237.8|6235|6239|6236.2|6237.2|6234.4|46
1616097550000|2021-03-18 19:59:10|6238|6235.2|6239.8|6237|6239.8|6237|6237.8|6235|45
1616097560000|2021-03-18 19:59:20|6239|6236.2|6243.2|6240.4|6243.2|6240.4|6239|6236.2|25
1616097570000|2021-03-18 19:59:30|6243|6240.2|6244.2|6241.4|6244.7|6241.9|6242|6239.2|59
1616097580000|2021-03-18 19:59:40|6244.3|6241.5|6250.7|6247.9|6250.7|6247.9|6244.3|6241.5|107
1616097590000|2021-03-18 19:59:50|6251|6248.2|6252.2|6249.4|6252.2|6249.4|6251|6248.2|83
1616097600000|2021-03-18 20:00:00|6252|6249.2|6253.7|6250.9|6254|6251.2|6252|6249.2|22
1616097610000|2021-03-18 20:00:10|6253.5|6250.7|6243.7|6240.9|6254|6251.2|6242.5|6239.7|57
1616097620000|2021-03-18 20:00:20|6243.8|6241|6248.8|6246|6249.2|6246.4|6243.7|6240.9|10
1616097630000|2021-03-18 20:00:30|6248.2|6245.4|6249.2|6246.4|6249.2|6246.4|6247.2|6244.4|40
1616097640000|2021-03-18 20:00:40|6249.7|6246.9|6248.7|6245.9|6249.7|6246.9|6248.7|6245.9|38
1616097650000|2021-03-18 20:00:50|6249|6246.2|6253.2|6250.4|6254.2|6251.4|6249|6246.2|54
1616097660000|2021-03-18 20:01:00|6253|6250.2|6263|6260.2|6264|6261.2|6253|6250.2|106
1616097670000|2021-03-18 20:01:10|6261.8|6259|6258.8|6256|6261.8|6259|6258.8|6256|65
1616097680000|2021-03-18 20:01:20|6259.2|6256.4|6260|6257.2|6260.5|6257.7|6258|6255.2|84
1616097690000|2021-03-18 20:01:30|6259.7|6256.9|6262.2|6259.4|6263|6260.2|6259.7|6256.9|41
1616097700000|2021-03-18 20:01:40|6263.2|6260.4|6267|6264.2|6267.2|6264.4|6262.7|6259.9|36
1616097710000|2021-03-18 20:01:50|6267.2|6264.4|6261.2|6258.4|6267.2|6264.4|6260.2|6257.4|47
1616097720000|2021-03-18 20:02:00|6261|6258.2|6259.2|6256.4|6261.5|6258.7|6256|6253.2|94
1616097730000|2021-03-18 20:02:10|6258.2|6255.4|6259.5|6256.7|6259.5|6256.7|6255.5|6252.7|18
1616097740000|2021-03-18 20:02:20|6261|6258.2|6264.5|6261.7|6265.3|6262.5|6260.8|6258|95
1616097750000|2021-03-18 20:02:30|6263.5|6260.7|6264.2|6261.4|6264.2|6261.4|6263.2|6260.4|11
1616097760000|2021-03-18 20:02:40|6265|6262.2|6272|6269.2|6272|6269.2|6265|6262.2|113
1616097770000|2021-03-18 20:02:50|6272.3|6269.5|6273.2|6270.4|6275.2|6272.4|6272.3|6269.5|103
1616097780000|2021-03-18 20:03:00|6273|6270.2|6267.2|6264.4|6273|6270.2|6265.2|6262.3|24
1616097790000|2021-03-18 20:03:10|6265.2|6262.4|6267.2|6264.4|6270|6267.2|6263.2|6260.4|173
1616097800000|2021-03-18 20:03:20|6268.2|6265.4|6275.8|6273|6275.8|6273|6268.2|6265.4|67
1616097810000|2021-03-18 20:03:30|6275.2|6272.4|6274.8|6272|6275.5|6272.7|6274.8|6272|9
1616097820000|2021-03-18 20:03:40|6274.2|6271.4|6271.8|6269|6274.2|6271.4|6271.8|6269|10
1616097830000|2021-03-18 20:03:50|6271.2|6268.4|6271|6268.2|6271.7|6268.9|6270|6267.2|25
1616097840000|2021-03-18 20:04:00|6270|6267.2|6264.2|6261.4|6270.8|6268|6263.5|6260.3|36
1616097850000|2021-03-18 20:04:10|6263.2|6260.4|6265.3|6261.3|6265.3|6261.3|6263.2|6259.3|13
1616097860000|2021-03-18 20:04:20|6264.2|6261.4|6263|6260.2|6264.3|6261.4|6262.5|6259.1|23
1616097870000|2021-03-18 20:04:30|6263.2|6260.4|6264.8|6262|6266.3|6262.4|6263.2|6260.4|21
1616097880000|2021-03-18 20:04:40|6264.2|6261.4|6266|6263.2|6266.2|6263.4|6263.2|6260.4|9
1616097890000|2021-03-18 20:04:50|6266.3|6262.3|6264.5|6261.7|6266.3|6262.3|6264.5|6261.7|5
1616097900000|2021-03-18 20:05:00|6264.2|6261.4|6264.7|6261.9|6265.2|6262.4|6264.2|6261.4|34
1616097910000|2021-03-18 20:05:10|6264.5|6261.7|6266.2|6263.4|6266.7|6263.9|6264.5|6261.7|17
1616097920000|2021-03-18 20:05:20|6266|6263.2|6264.5|6261.7|6266|6263.2|6264.5|6261.7|5
1616097930000|2021-03-18 20:05:30|6263.2|6260.4|6260.2|6257.4|6263.3|6260.4|6260.2|6257.4|64
1616097940000|2021-03-18 20:05:40|6260.3|6257.5|6259|6256.2|6260.7|6257.9|6257|6254.2|42
1616097950000|2021-03-18 20:05:50|6258.7|6255.9|6257.2|6254.4|6259.2|6256.4|6257.2|6254.4|57
1616097960000|2021-03-18 20:06:00|6257.6|6253.6|6258.2|6255.4|6259.3|6256.4|6256.2|6253.4|142
1616097970000|2021-03-18 20:06:10|6258.5|6255.7|6258.2|6255.4|6259.3|6256.4|6258.2|6255.3|27
1616097980000|2021-03-18 20:06:20|6257.5|6254.7|6253.2|6250.4|6257.5|6254.7|6253.2|6250.4|21
1616097990000|2021-03-18 20:06:30|6252.5|6249.7|6247.8|6245|6252.5|6249.7|6247.2|6244.4|22
1616098000000|2021-03-18 20:06:40|6246.8|6244|6249.2|6246.4|6251.3|6248.5|6246|6243.2|53
1616098010000|2021-03-18 20:06:50|6248.2|6245.4|6244.2|6241.4|6249|6246.2|6244|6241.2|24
1616098020000|2021-03-18 20:07:00|6244|6241.2|6246.2|6243.4|6248|6245.2|6244|6241.2|69
1616098030000|2021-03-18 20:07:10|6245.8|6243|6244.2|6241.4|6245.8|6243|6243.7|6240.9|10
1616098040000|2021-03-18 20:07:20|6244.3|6241.5|6243.2|6240.4|6244.8|6242|6242.2|6239.4|28
1616098050000|2021-03-18 20:07:30|||||||||2
1616098060000|2021-03-18 20:07:40|6243.5|6240.7|6250.8|6248|6251.3|6248|6243.5|6240.7|44
1616098070000|2021-03-18 20:07:50|6252|6249.2|6252.8|6250|6252.8|6250|6252|6249.2|5
1616098080000|2021-03-18 20:08:00|6253.2|6250.4|6257.5|6254.7|6258.2|6255.4|6253.2|6250.4|11
1616098090000|2021-03-18 20:08:10|6258.3|6255.5|6253.5|6250.7|6258.3|6255.5|6253.5|6250.7|26
1616098100000|2021-03-18 20:08:20|6253.8|6251|6254.2|6251.4|6254.2|6251.4|6253.8|6251|3
1616098110000|2021-03-18 20:08:30|6254.5|6251.7|6252|6249.2|6255.2|6252.4|6252|6249.2|3
1616098120000|2021-03-18 20:08:40|6251.8|6249|6254.5|6251.7|6255|6252.2|6251.2|6248.4|9
1616098130000|2021-03-18 20:08:50|6253.2|6250.4|6250.8|6248|6253.2|6250.4|6250.8|6248|6
1616098140000|2021-03-18 20:09:00|6250.2|6247.4|6251.2|6248.4|6253|6250.2|6250.2|6247.4|19
1616098150000|2021-03-18 20:09:10|6250.2|6247.4|6248.2|6245.4|6250.2|6247.4|6248.2|6245.4|10
1616098160000|2021-03-18 20:09:20|6249.2|6246.4|6246.2|6243.4|6249.2|6246.4|6246.2|6243.4|39
1616098170000|2021-03-18 20:09:30|6246.3|6243.5|6243.8|6241|6247.5|6244.7|6243.8|6241|9
1616098180000|2021-03-18 20:09:40|6243.2|6240.4|6241.5|6238.7|6243.2|6240.4|6241.5|6238.7|7
1616098190000|2021-03-18 20:09:50|6241.2|6238.4|6242.2|6239.4|6243.5|6240.7|6240.5|6237.7|87
1616098200000|2021-03-18 20:10:00|6241.8|6239|6241.3|6238.5|6241.8|6239|6240.8|6238|12
1616098210000|2021-03-18 20:10:10|6241|6238.2|6243|6240.2|6243.8|6241|6240.8|6238|57
1616098220000|2021-03-18 20:10:20|6243.2|6240.4|6243|6240.2|6243.8|6241|6243|6240.2|44
1616098230000|2021-03-18 20:10:30|6243.3|6240.5|6243.2|6240.4|6243.3|6240.5|6242|6239.2|17
1616098240000|2021-03-18 20:10:40|6243.8|6241|6243|6240.2|6243.8|6241|6243|6240.2|0
1616098250000|2021-03-18 20:10:50|6243.8|6241|6244|6241.2|6244|6241.2|6243.8|6241|2
1616098260000|2021-03-18 20:11:00|6243|6240.2|6242.8|6240|6244|6241.2|6242.8|6240|9
1616098270000|2021-03-18 20:11:10|6243.8|6241|6241.8|6239|6243.8|6241|6241.8|6239|24
1616098280000|2021-03-18 20:11:20|6241|6238.2|6241|6238.2|6241.8|6239|6241|6238.2|11
1616098290000|2021-03-18 20:11:30|6241.8|6239|6245|6242.2|6245|6242.2|6241.8|6239|36
1616098300000|2021-03-18 20:11:40|6244.3|6241.5|6244.5|6241.7|6244.5|6241.7|6244|6241.2|4
1616098310000|2021-03-18 20:11:50|6245|6242.2|6246|6243.2|6246|6243.2|6245|6242.2|1
1616098320000|2021-03-18 20:12:00|6246.3|6243.5|6252.2|6249.4|6252.2|6249.4|6246.3|6243.5|51
1616098330000|2021-03-18 20:12:10|6252.5|6249.7|6255.2|6252.4|6256|6253.2|6252.5|6249.7|26
1616098340000|2021-03-18 20:12:20|6256|6253.2|6252|6249.2|6256.2|6253.4|6252|6249.2|29
1616098350000|2021-03-18 20:12:30|6251|6248.2|6252.8|6250|6252.8|6250|6248.5|6245.7|57
1616098360000|2021-03-18 20:12:40|6252|6249.2|6246.8|6244|6252|6249.2|6246.8|6244|26
1616098370000|2021-03-18 20:12:50|6247|6244.2|6247|6244.2|6247.8|6245|6247|6244.2|1
1616098380000|2021-03-18 20:13:00|6246.7|6243.9|6246.2|6243.4|6246.7|6243.9|6245|6242.2|18
1616098390000|2021-03-18 20:13:10|6246.7|6243.9|6246.5|6243.7|6246.7|6243.9|6246.5|6243.7|2
1616098400000|2021-03-18 20:13:20|6246.2|6243.4|6244.5|6241.7|6246.2|6243.4|6244.5|6241.7|120
1616098410000|2021-03-18 20:13:30|6244.8|6242|6246.5|6243.7|6248.2|6245.4|6244.8|6241.6|18
1616098420000|2021-03-18 20:13:40|6247.3|6244.5|6247.5|6244.7|6248.8|6246|6247.3|6244.5|2
1616098430000|2021-03-18 20:13:50|6246.8|6244|6247|6244.2|6247|6244.2|6246.8|6244|93
1616098440000|2021-03-18 20:14:00|6246.5|6243.7|6245|6242.2|6246.5|6243.7|6244.5|6241.7|16
1616098450000|2021-03-18 20:14:10|6244.8|6242|6244.8|6242|6244.8|6242|6244.8|6242|2
1616098460000|2021-03-18 20:14:20|6243.3|6240.5|6244.8|6242|6244.8|6242|6243.3|6240.5|23
1616098490000|2021-03-18 20:14:50|6244.5|6241.7|6241.8|6239|6244.5|6241.7|6241.8|6239|59
1616098500000|2021-03-18 20:15:00|6242.3|6239.5|6243.2|6240.4|6243.8|6241|6242.3|6239.5|20
1616098510000|2021-03-18 20:15:10|6242.8|6240|6242.2|6239.4|6242.8|6240|6242.2|6239.4|22
1616098520000|2021-03-18 20:15:20|6241.3|6238.5|6237.7|6234.9|6241.3|6238.5|6235.8|6233|61
1616098530000|2021-03-18 20:15:30|6237.5|6234.7|6239.2|6236.4|6239.2|6236.4|6235.3|6232.5|19
1616098540000|2021-03-18 20:15:40|6239.5|6236.7|6239.2|6236.4|6239.7|6236.9|6237.7|6234.9|6
1616098550000|2021-03-18 20:15:50|6239|6236.2|6239.7|6236.9|6239.7|6236.9|6238.7|6235.9|5
1616098560000|2021-03-18 20:16:00|6241.2|6238.4|6242.2|6239.4|6242.7|6239.9|6240|6237.2|39
1616098580000|2021-03-18 20:16:20|6242.5|6239.7|6234.7|6231.9|6242.5|6239.7|6234.7|6231.9|103
1616098590000|2021-03-18 20:16:30|6235.8|6233|6235.7|6232.9|6235.8|6233|6235.2|6232.4|33
1616098600000|2021-03-18 20:16:40|6235.5|6232.7|6233.2|6230.4|6235.5|6232.7|6232.7|6229.9|31
1616098610000|2021-03-18 20:16:50|6233.5|6230.7|6232.5|6229.7|6233.5|6230.7|6232.5|6229.7|5
1616098620000|2021-03-18 20:17:00|6231.7|6228.9|6230.5|6227.7|6231.7|6228.9|6228.7|6225.9|29
1616098630000|2021-03-18 20:17:10|6230.8|6228|6231.8|6229|6231.8|6229|6230.7|6227.9|13
1616098640000|2021-03-18 20:17:20|6232.8|6230|6233.8|6231|6233.8|6231|6232.8|6230|7
1616098650000|2021-03-18 20:17:30|6234.5|6231.7|6225.8|6223|6234.8|6232|6225.5|6222.7|602
1616098660000|2021-03-18 20:17:40|6226.5|6223.7|6226.8|6224|6226.8|6224|6226.5|6223.7|4
1616098670000|2021-03-18 20:17:50|6227.2|6224.4|6226.8|6224|6227.2|6224.4|6226.5|6223.7|69
1616098680000|2021-03-18 20:18:00|6227.8|6225|6229.8|6227|6229.8|6227|6227|6224.2|27
1616098690000|2021-03-18 20:18:10|6229.5|6226.7|6226.5|6223.7|6229.5|6226.7|6225.5|6222.7|28
1616098700000|2021-03-18 20:18:20|6226.3|6223.5|6227.5|6224.7|6227.5|6224.7|6226.3|6223.5|6
1616098710000|2021-03-18 20:18:30|6228|6225.2|6229.5|6226.7|6229.5|6226.7|6228|6225.2|1
1616098720000|2021-03-18 20:18:40|6229.7|6226.9|6229.7|6226.9|6229.7|6226.9|6229.7|6226.9|0
1616098730000|2021-03-18 20:18:50|6229.3|6226.5|6229.3|6226.5|6229.3|6226.5|6229.3|6226.5|6
1616098740000|2021-03-18 20:19:00|6228.7|6225.9|6228.3|6225.5|6228.7|6225.9|6226.3|6223.5|28
1616098750000|2021-03-18 20:19:10|6228.5|6225.7|6227.5|6224.7|6228.5|6225.7|6227|6224.2|6
1616098760000|2021-03-18 20:19:20|6228|6225.2|6227.5|6224.7|6228|6225.2|6227.5|6224.7|7
1616098770000|2021-03-18 20:19:30|6227.3|6224.5|6227.3|6224.5|6227.3|6224.5|6227.3|6224.5|0
1616098780000|2021-03-18 20:19:40|6227.5|6224.7|6229|6226.2|6229|6226.2|6227.5|6224.7|6
1616098790000|2021-03-18 20:19:50|6230|6227.2|6232.3|6229.5|6232.3|6229.5|6230|6227.2|62
1616098800000|2021-03-18 20:20:00|6232.5|6229.7|6232.5|6229.7|6232.5|6229.7|6232.5|6229.7|0
1616098810000|2021-03-18 20:20:10|6231.5|6228.7|6234.8|6232|6234.8|6232|6231.5|6228.7|10
1616098820000|2021-03-18 20:20:20|6235.1|6232.3|6234.1|6231.3|6235.1|6232.3|6233.1|6230.3|144
1616098830000|2021-03-18 20:20:30|6233.8|6231|6233.8|6231|6233.8|6231|6233.1|6230.3|15
1616098840000|2021-03-18 20:20:40|6234|6231.2|6233.1|6230.3|6234|6231.2|6233.1|6230.3|1
1616098850000|2021-03-18 20:20:50|6233.3|6230.5|6234.1|6231.3|6234.1|6231.3|6233.1|6230.3|2
1616098860000|2021-03-18 20:21:00|6234.5|6231.7|6236.3|6233.5|6236.3|6233.5|6234.5|6231.7|13
1616098870000|2021-03-18 20:21:10|6236.5|6233.7|6236.3|6233.5|6236.5|6233.7|6235.5|6232.7|17
1616098880000|2021-03-18 20:21:20|6236.1|6233.3|6236|6233.2|6236.6|6233.8|6236|6233.2|15
1616098890000|2021-03-18 20:21:30|6236.1|6233.3|6236.1|6233.3|6236.6|6233.8|6236.1|6233.3|4
1616098900000|2021-03-18 20:21:40|6236.3|6233.5|6237.5|6234.7|6237.6|6234.8|6236.3|6233.5|5
1616098910000|2021-03-18 20:21:50|6237.3|6234.5|6237.6|6234.8|6237.6|6234.8|6237.3|6234.5|24
1616098920000|2021-03-18 20:22:00|6237|6234.2|6234.1|6231.3|6237.3|6234.5|6233.6|6230.8|52
1616098930000|2021-03-18 20:22:10|6233.3|6230.5|6234.8|6232|6235.8|6233|6233.3|6230.5|4
1616098940000|2021-03-18 20:22:20|6234.5|6231.7|6234.5|6231.7|6234.5|6231.7|6234.5|6231.7|15
1616098950000|2021-03-18 20:22:30|6235|6232.2|6236.5|6233.7|6236.5|6233.7|6234.8|6232|7
1616098960000|2021-03-18 20:22:40|6236.8|6234|6237.5|6234.7|6237.5|6234.7|6236.5|6233.7|52
1616098970000|2021-03-18 20:22:50|6237.7|6234.9|6240.1|6237.3|6240.5|6237.7|6237.7|6234.9|5
1616098980000|2021-03-18 20:23:00|6239.5|6236.7|6238.1|6235.3|6239.5|6236.7|6238.1|6235.3|2
1616098990000|2021-03-18 20:23:10|6237.5|6234.7|6235.8|6233|6237.5|6234.7|6235.8|6233|3
1616099000000|2021-03-18 20:23:20|6236.8|6234|6239.1|6236.3|6239.6|6236.8|6236.8|6234|23
1616099010000|2021-03-18 20:23:30|6239.6|6236.8|6241.5|6238.7|6241.5|6238.7|6239.6|6236.8|99
1616099020000|2021-03-18 20:23:40|6241.2|6238.4|6241.1|6238.3|6241.5|6238.7|6240.8|6238|4
1616099030000|2021-03-18 20:23:50|6240.5|6237.7|6241.1|6238.3|6241.3|6238.5|6240.5|6237.7|8
1616099050000|2021-03-18 20:24:10|6241.3|6238.5|6242|6239.2|6242.1|6239.3|6241|6238.2|11
1616099060000|2021-03-18 20:24:20|6242.1|6239.3|6242.8|6240|6242.8|6240|6242.1|6239.3|6
1616099070000|2021-03-18 20:24:30|6242.6|6239.8|6242.8|6240|6242.8|6240|6242.6|6239.8|2
1616099080000|2021-03-18 20:24:40|6243.6|6240.8|6244.1|6241.3|6244.1|6241.3|6243.6|6240.8|4
1616099090000|2021-03-18 20:24:50|6244.3|6241.5|6240.1|6237.3|6244.3|6241.5|6240.1|6237.3|17
1616099100000|2021-03-18 20:25:00|6239.5|6236.7|6237.8|6235|6239.5|6236.7|6234.1|6231.3|15
1616099110000|2021-03-18 20:25:10|6238.2|6235.4|6232.1|6229.3|6240.1|6236.5|6232.1|6229.3|50
1616099120000|2021-03-18 20:25:20|6233|6230.2|6233|6230.2|6234|6231.2|6233|6230.2|10
1616099130000|2021-03-18 20:25:30|6233.1|6230.3|6233.6|6230.8|6234|6231.2|6233.1|6230.3|27
1616099140000|2021-03-18 20:25:40|6234|6231.2|6236.1|6233.3|6236.1|6233.3|6233.6|6230.8|33
1616099150000|2021-03-18 20:25:50|6236.3|6233.5|6236.1|6233.3|6236.3|6233.5|6236.1|6233.3|4
1616099160000|2021-03-18 20:26:00|6236.3|6233.5|6237.1|6234.3|6237.5|6234.7|6236.3|6233.5|23
1616099170000|2021-03-18 20:26:10|6236.8|6234|6235.3|6232.5|6236.8|6234|6235.3|6232.5|21
1616099180000|2021-03-18 20:26:20|6234.1|6231.3|6235.1|6232.3|6235.1|6232.3|6234.1|6231.3|8
1616099200000|2021-03-18 20:26:40|6234.5|6231.7|6234.1|6231.3|6234.5|6231.7|6234.1|6231.3|3
1616099210000|2021-03-18 20:26:50|6234|6231.2|6234|6231.2|6234.1|6231.3|6234|6231.2|1
1616099220000|2021-03-18 20:27:00|6233.3|6230.5|6233.3|6230.5|6234.6|6231.8|6232.1|6229.3|26
1616099230000|2021-03-18 20:27:10|6233.1|6230.3|6234.1|6231.3|6235.1|6232.3|6233.1|6230.3|6
1616099240000|2021-03-18 20:27:20|6235.1|6232.3|6236|6233.2|6236|6233.2|6235.1|6232.3|2
1616099250000|2021-03-18 20:27:30|6235.8|6233|6237.3|6234.5|6237.3|6234.5|6235.8|6233|15
1616099260000|2021-03-18 20:27:40|6238.6|6235.8|6239.6|6236.8|6239.6|6236.8|6238.6|6235.8|11
1616099270000|2021-03-18 20:27:50|6239.8|6237|6242.3|6239.5|6242.3|6239.5|6239.8|6237|22
1616099280000|2021-03-18 20:28:00|6242.1|6239.3|6242.3|6239.5|6242.3|6239.5|6242.1|6239.3|6
1616099290000|2021-03-18 20:28:10|6240.1|6237.3|6242.1|6239.3|6242.1|6239.3|6240.1|6237.3|10
1616099300000|2021-03-18 20:28:20|6241.5|6238.7|6242.1|6239.3|6242.1|6239.3|6241.1|6238.3|4
1616099310000|2021-03-18 20:28:30|6241.1|6238.3|6241.5|6238.7|6241.6|6238.8|6241.1|6238.3|2
1616099320000|2021-03-18 20:28:40|6241.6|6238.8|6239.5|6236.7|6241.6|6238.8|6238.8|6236|24
1616099330000|2021-03-18 20:28:50|6239.3|6236.5|6239.3|6236.5|6239.3|6236.5|6239.3|6236.5|1
1616099340000|2021-03-18 20:29:00|6239|6236.2|6238.3|6235.5|6239.1|6236.3|6238.3|6235.5|4
1616099350000|2021-03-18 20:29:10|6238|6235.2|6237.3|6234.5|6238.1|6235.3|6237.3|6234.5|2
1616099360000|2021-03-18 20:29:20|6236.3|6233.5|6235.3|6232.5|6236.3|6233.5|6235.1|6232.3|8
1616099370000|2021-03-18 20:29:30|6236|6233.2|6236.1|6233.3|6236.1|6233.3|6236|6233.2|9
1616099380000|2021-03-18 20:29:40|||||||||22
1616099390000|2021-03-18 20:29:50|6236.3|6233.5|6240.3|6237.5|6240.3|6237.5|6236.3|6233.5|9
1616099400000|2021-03-18 20:30:00|6240.1|6237.3|6243.1|6240.3|6243.1|6240.3|6240.1|6237.3|160
1616099410000|2021-03-18 20:30:10|6243.5|6240.7|6243|6240.2|6243.5|6240.7|6242.8|6240|34
1616099420000|2021-03-18 20:30:20|6243.5|6240.7|6244.5|6241.7|6244.5|6241.7|6243.5|6240.7|3
1616099430000|2021-03-18 20:30:30|6244.1|6241.3|6238|6235.2|6244.1|6241.3|6237|6234.2|26
1616099440000|2021-03-18 20:30:40|6239.5|6236.7|6243.5|6240.7|6243.6|6240.7|6239.5|6236.7|13
1616099450000|2021-03-18 20:30:50|6245.1|6242.3|6243.5|6240.7|6245.5|6242.7|6243.3|6240.5|12
1616099460000|2021-03-18 20:31:00|6243.3|6240.5|6243.3|6240.5|6243.5|6240.7|6243.3|6240.5|5
1616099470000|2021-03-18 20:31:10|6243.5|6240.7|6242.8|6240|6243.5|6240.7|6242.8|6240|12
1616099480000|2021-03-18 20:31:20|6243.3|6240.5|6243.3|6240.5|6243.3|6240.5|6243.1|6240.3|0
1616099490000|2021-03-18 20:31:30|6243.1|6240.3|6240.8|6238|6243.1|6240.3|6240.8|6238|5
1616099500000|2021-03-18 20:31:40|6240.6|6237.8|6241.8|6239|6242.8|6240|6240.6|6237.8|9
1616099520000|2021-03-18 20:32:00|6242.1|6239.3|6240.8|6238|6242.1|6239.3|6240.8|6238|2
1616099530000|2021-03-18 20:32:10|6241.1|6238.3|6241.5|6238.7|6241.5|6238.7|6241.1|6238.3|1
1616099540000|2021-03-18 20:32:20|6241.1|6238.3|6240.1|6237.3|6241.1|6238.3|6240.1|6237.3|3
1616099550000|2021-03-18 20:32:30|6240.5|6237.7|6239.1|6236.3|6240.8|6238|6238.8|6236|1
1616099570000|2021-03-18 20:32:50|6239.3|6236.5|6241.3|6238.5|6241.3|6238.5|6239.3|6236.5|4
1616099580000|2021-03-18 20:33:00|6241.8|6239|6241.3|6238.5|6241.8|6239|6241.3|6238.5|0
1616099590000|2021-03-18 20:33:10|6241.1|6238.3|6240.8|6238|6241.1|6238.3|6240.8|6238|2
1616099610000|2021-03-18 20:33:30|6241.3|6238.5|6241.5|6238.7|6241.8|6239|6241.1|6238.3|2
1616099620000|2021-03-18 20:33:40|||||||||1
1616099630000|2021-03-18 20:33:50|6242.6|6239.8|6241.1|6238.3|6242.6|6239.8|6241.1|6238.3|1
1616099640000|2021-03-18 20:34:00|6240.5|6237.7|6241.1|6238.3|6241.1|6238.3|6240.1|6237.3|0
1616099650000|2021-03-18 20:34:10|6240.5|6237.7|6239.1|6236.3|6240.5|6237.7|6238.8|6236|1
1616099670000|2021-03-18 20:34:30|6238.5|6235.7|6238.1|6235.3|6238.5|6235.7|6238.1|6235.3|0
1616099680000|2021-03-18 20:34:40|6238.3|6235.5|6239.1|6236.3|6239.3|6236.5|6238.1|6235.3|2
1616099690000|2021-03-18 20:34:50|6240.1|6237.3|6241.1|6238.3|6242.1|6239.3|6240.1|6237.3|24
1616099700000|2021-03-18 20:35:00|6241.3|6238.5|6242.1|6239.3|6242.8|6240|6241.3|6238.5|15
1616099720000|2021-03-18 20:35:20|6243.3|6240.5|6243.1|6240.3|6243.3|6240.5|6243.1|6240.3|9
1616099730000|2021-03-18 20:35:30|6242.8|6240|6241.8|6239|6242.8|6240|6241.3|6238.5|5
1616099760000|2021-03-18 20:36:00|6242.1|6239.3|6242.1|6239.3|6242.1|6239.3|6242.1|6239.3|6
1616099770000|2021-03-18 20:36:10|6242.6|6239.8|6242.8|6240|6242.8|6240|6242.6|6239.8|2
1616099790000|2021-03-18 20:36:30|6243.1|6240.3|6243.5|6240.7|6243.8|6241|6243.1|6240.3|3
1616099800000|2021-03-18 20:36:40|6243.8|6241|6243.5|6240.7|6243.8|6241|6243.5|6240.7|4
1616099810000|2021-03-18 20:36:50|6243.1|6240.3|6243.5|6240.7|6244.1|6241.3|6243.1|6240.3|3
1616099820000|2021-03-18 20:37:00|6244.1|6241.3|6243.5|6240.7|6244.1|6241.3|6243.1|6240.3|11
1616099830000|2021-03-18 20:37:10|6243.8|6241|6251.8|6249|6251.8|6249|6243.8|6241|12
1616099840000|2021-03-18 20:37:20|6252.1|6249.3|6251.1|6248.3|6252.1|6249.3|6251.1|6248.3|2
1616099850000|2021-03-18 20:37:30|6250.3|6247.5|6251.3|6248.5|6252.1|6249.3|6250.1|6247.3|1
1616099860000|2021-03-18 20:37:40|6251.1|6248.3|6250.1|6247.3|6251.1|6248.3|6250.1|6247.3|4
1616099870000|2021-03-18 20:37:50|6250.3|6247.5|6250.3|6247.5|6250.3|6247.5|6250.3|6247.5|1
1616099880000|2021-03-18 20:38:00|6249.8|6247|6248.1|6245.3|6250|6247.2|6248.1|6245.3|14
1616099890000|2021-03-18 20:38:10|6247.1|6244.3|6247.1|6244.3|6247.3|6244.5|6247.1|6244.3|0
1616099900000|2021-03-18 20:38:20|6247.3|6244.5|6247.5|6244.7|6247.5|6244.7|6247.1|6244.3|1
1616099910000|2021-03-18 20:38:30|6247.6|6244.8|6247.3|6244.5|6247.6|6244.8|6247.1|6244.3|1
1616099920000|2021-03-18 20:38:40|6247.1|6244.3|6244.1|6241.3|6247.1|6244.3|6243.1|6240.3|6
1616099930000|2021-03-18 20:38:50|6244.5|6241.7|6247.8|6245|6248.2|6245|6244.5|6241.7|0
1616099950000|2021-03-18 20:39:10|6247.1|6244.3|6245.6|6242.8|6247.5|6244.7|6245.6|6242.8|0
1616099960000|2021-03-18 20:39:20|6245.1|6242.3|6245.3|6242.5|6245.5|6242.7|6245.1|6242.3|0
1616099970000|2021-03-18 20:39:30|6245.1|6242.3|6245.1|6242.3|6245.1|6242.3|6245.1|6242.3|1
1616099980000|2021-03-18 20:39:40|6245.3|6242.5|6245.5|6242.7|6245.5|6242.7|6245.3|6242.5|3
1616099990000|2021-03-18 20:39:50|6245.8|6243|6245.3|6242.5|6246.5|6243.7|6245|6242.2|5
1616100000000|2021-03-18 20:40:00|6245|6242.2|6246.8|6244|6246.8|6244|6244.3|6241.5|32
1616100010000|2021-03-18 20:40:10|6248.8|6246|6249.5|6246.7|6249.5|6246.7|6248.8|6246|4
1616100020000|2021-03-18 20:40:20|6249.6|6246.8|6250|6247.2|6250|6247.2|6249.6|6246.8|4
1616100030000|2021-03-18 20:40:30|6249.8|6247|6247.5|6244.7|6249.8|6247|6247.1|6244.3|22
1616100040000|2021-03-18 20:40:40|6246.8|6244|6246.5|6243.7|6246.8|6244|6246.5|6243.7|10
1616100050000|2021-03-18 20:40:50|6247.5|6244.7|6247.5|6244.7|6247.5|6244.7|6247.5|6244.7|9
1616100060000|2021-03-18 20:41:00|6247.8|6245|6247|6244.2|6248.5|6245.7|6247|6244.2|2
1616100070000|2021-03-18 20:41:10|6247.5|6244.7|6247.5|6244.7|6248|6245.2|6247|6244.2|0
1616100090000|2021-03-18 20:41:30|6248.1|6245.3|6247.1|6244.3|6248.5|6245.7|6247.1|6244.3|2
1616100100000|2021-03-18 20:41:40|6247.8|6245|6248.5|6245.7|6248.8|6246|6247.8|6245|12
1616100110000|2021-03-18 20:41:50|6248.3|6245.5|6248.3|6245.5|6248.3|6245.5|6248.3|6245.5|0
1616100120000|2021-03-18 20:42:00|6248.5|6245.7|6249.5|6246.7|6249.5|6246.7|6248.3|6245.5|4
1616100130000|2021-03-18 20:42:10|6250.8|6248|6253.1|6250.3|6253.5|6250.7|6250.8|6248|14
1616100140000|2021-03-18 20:42:20|6253.3|6250.5|6255.3|6252.5|6255.3|6252.5|6253.1|6250.3|16
1616100150000|2021-03-18 20:42:30|6255.5|6252.7|6255.1|6252.3|6255.5|6252.7|6255.1|6252.3|0
1616100160000|2021-03-18 20:42:40|6257.3|6254.5|6257.8|6255|6258.3|6255.5|6257.3|6254.5|54
1616100170000|2021-03-18 20:42:50|6258.1|6255.3|6257.3|6254.5|6258.1|6255.3|6257.3|6254.5|18
1616100180000|2021-03-18 20:43:00|6257|6254.2|6250.8|6248|6257|6254.2|6250.1|6247.2|47
1616100190000|2021-03-18 20:43:10|6250.5|6247.7|6250.1|6247.3|6250.5|6247.7|6250.1|6247.3|0
1616100200000|2021-03-18 20:43:20|6249.1|6246.3|6249.1|6246.3|6250.9|6247.3|6249.1|6246.3|3
1616100210000|2021-03-18 20:43:30|6250.1|6247.3|6254.3|6251.5|6254.3|6251.5|6250.1|6247.3|8
1616100220000|2021-03-18 20:43:40|6253.5|6250.7|6252.1|6249.3|6253.5|6250.7|6252.1|6249.3|3
1616100240000|2021-03-18 20:44:00|6251.8|6249|6254.5|6251.7|6254.6|6251.7|6251.1|6247.9|12
1616100250000|2021-03-18 20:44:10|6256.5|6253.7|6255.5|6252.7|6259.1|6256.3|6255.5|6251.9|15
1616100260000|2021-03-18 20:44:20|6254.8|6252|6254.8|6252|6254.8|6252|6254.8|6252|0
1616100270000|2021-03-18 20:44:30|6255.5|6252.7|6255.5|6252.7|6255.5|6252.7|6255.5|6252.7|0
1616100280000|2021-03-18 20:44:40|||||||||4
1616100290000|2021-03-18 20:44:50|6255.6|6252.8|6256.8|6254|6256.8|6254|6255.6|6252.8|2
1616100300000|2021-03-18 20:45:00|6256.5|6253.7|6252.5|6249.7|6256.5|6253.7|6250.8|6248|11
1616100310000|2021-03-18 20:45:10|6253|6250.2|6256.5|6253.7|6256.5|6253.7|6253|6250.2|0
1616100320000|2021-03-18 20:45:20|6256.1|6253.3|6256.1|6253.3|6256.9|6253.7|6255.5|6252.6|0
1616100330000|2021-03-18 20:45:30|6256.5|6253.7|6256.5|6253.7|6256.5|6253.7|6256.5|6253.7|0
1616100340000|2021-03-18 20:45:40|6257|6254.2|6259.5|6256.7|6259.6|6256.8|6257|6254.2|118
1616100350000|2021-03-18 20:45:50|6259.8|6257|6261.5|6258.7|6261.5|6258.7|6259.8|6257|1
1616100360000|2021-03-18 20:46:00|6260.6|6257.8|6262.1|6259.3|6262.2|6259.3|6260.6|6257.8|2
1616100370000|2021-03-18 20:46:10|6262.8|6260|6264.1|6261.3|6264.1|6261.3|6262.1|6259.3|7
1616100380000|2021-03-18 20:46:20|6264|6261.2|6263|6260.2|6264.1|6261.3|6263|6260.2|5
1616100390000|2021-03-18 20:46:30|6262.8|6260|6262.8|6260|6262.8|6260|6262.8|6260|0
1616100400000|2021-03-18 20:46:40|6262.5|6259.7|6262.5|6259.7|6262.5|6259.7|6262.5|6259.7|0
1616100410000|2021-03-18 20:46:50|6260.5|6257.7|6260.8|6258|6261.1|6258.3|6259.5|6256.6|22
1616100420000|2021-03-18 20:47:00|6260.5|6257.7|6260.8|6258|6261.2|6258|6260.5|6257.2|0
1616100430000|2021-03-18 20:47:10|6261.6|6258.8|6263.1|6260.3|6263.6|6260.3|6261.6|6258.8|2
1616100440000|2021-03-18 20:47:20|6264|6261.2|6264|6261.2|6264|6261.2|6263.5|6260.7|0
1616100450000|2021-03-18 20:47:30|6263.8|6261|6263.8|6261|6264|6261.2|6263.5|6260.7|5
1616100460000|2021-03-18 20:47:40|6263.5|6260.7|6272.5|6269.7|6273.2|6269.8|6263.5|6260.7|30
1616100470000|2021-03-18 20:47:50|6271.5|6268.7|6273.5|6270.7|6273.6|6270.8|6269.5|6266.7|12
1616100480000|2021-03-18 20:48:00|6273.6|6270.8|6273.5|6270.7|6275|6272.2|6271.5|6268.7|9
1616100490000|2021-03-18 20:48:10|6274|6271.2|6274.5|6271.7|6274.6|6271.8|6273.5|6270.7|5
1616100500000|2021-03-18 20:48:20|6274.6|6271.8|6275.5|6272.7|6275.5|6272.7|6274.5|6271.7|12
1616100510000|2021-03-18 20:48:30|6274.5|6271.7|6275.5|6272.7|6275.5|6272.7|6274.5|6271.7|2
1616100520000|2021-03-18 20:48:40|6274|6271.2|6270.5|6267.7|6274|6271.2|6269.1|6266.3|35
1616100530000|2021-03-18 20:48:50|6270.1|6267.3|6269.8|6267|6270.1|6267.3|6269.5|6266.7|1
1616100540000|2021-03-18 20:49:00|6269.5|6266.7|6274.5|6271.7|6275.1|6272.3|6269.1|6266.3|12
1616100550000|2021-03-18 20:49:10|6274.8|6272|6272.8|6270|6274.8|6272|6272.1|6269.3|10
1616100560000|2021-03-18 20:49:20|6273.5|6270.7|6273.8|6271|6274.1|6271.3|6273.5|6270.7|5
1616100570000|2021-03-18 20:49:30|6274.5|6271.7|6271.5|6268.7|6274.5|6271.7|6271.5|6268.7|0
1616100580000|2021-03-18 20:49:40|6271.8|6269|6271.1|6268.3|6272.6|6269.7|6271|6268.2|5
1616100590000|2021-03-18 20:49:50|6270.1|6267.3|6268.3|6265.5|6270.5|6267.7|6268.3|6264.9|16
1616100600000|2021-03-18 20:50:00|6268.5|6265.7|6268.8|6266|6268.8|6266|6267.8|6265|6
1616100610000|2021-03-18 20:50:10|6269.1|6266.3|6270.5|6267.7|6271|6268.2|6269.1|6266.3|2
1616100620000|2021-03-18 20:50:20|6270.8|6268|6271.1|6268.3|6271.5|6268.7|6270.8|6268|5
1616100640000|2021-03-18 20:50:40|6270.5|6267.7|6271.1|6268.3|6271.3|6268.5|6269.1|6266.3|44
1616100650000|2021-03-18 20:50:50|6271.5|6268.7|6272.1|6269.3|6272.9|6269.7|6271.5|6268.7|1
1616100660000|2021-03-18 20:51:00|6272.3|6269.5|6272.3|6269.5|6272.3|6269.5|6272.1|6269.3|2
1616100670000|2021-03-18 20:51:10|6272.1|6269.3|6272.5|6269.7|6273.6|6270.5|6272.1|6269.3|21
1616100680000|2021-03-18 20:51:20|6271.6|6268.8|6271.5|6268.7|6271.6|6268.8|6271.5|6268.7|3
1616100690000|2021-03-18 20:51:30|6271.3|6268.5|6265.5|6262.7|6271.3|6268.5|6265.5|6262.7|3
1616100700000|2021-03-18 20:51:40|6265.8|6263|6265.5|6262.7|6266.5|6263.7|6265.5|6262.7|1
1616100710000|2021-03-18 20:51:50|6265.8|6263|6267.5|6264.7|6267.5|6264.7|6265.5|6262.4|23
1616100720000|2021-03-18 20:52:00|6267.6|6264.8|6270.5|6267.7|6271.6|6268.8|6267.6|6264.8|1
1616100730000|2021-03-18 20:52:10|6270.1|6267.3|6269.1|6266.3|6270.1|6267.3|6269.1|6266.3|1
1616100740000|2021-03-18 20:52:20|6269.8|6267|6269.5|6266.7|6269.8|6267|6269.5|6266.7|11
1616100750000|2021-03-18 20:52:30|6269|6266.2|6268.6|6265.8|6269.3|6266.5|6268.6|6265.8|2
1616100760000|2021-03-18 20:52:40|6268.8|6266|6268.8|6266|6268.8|6266|6268.8|6266|0
1616100770000|2021-03-18 20:52:50|6269.6|6266.8|6269.5|6266.7|6269.6|6266.8|6269.5|6266.7|5
1616100780000|2021-03-18 20:53:00|6269.8|6267|6271.8|6269|6272.5|6269.7|6269.8|6267|6
1616100790000|2021-03-18 20:53:10|6272.3|6269.5|6271.6|6268.8|6272.3|6269.5|6271.6|6268.8|0
1616100800000|2021-03-18 20:53:20|6272.5|6269.7|6270.1|6267.3|6272.5|6269.7|6270.1|6267.3|2
1616100810000|2021-03-18 20:53:30|6270.5|6267.7|6269.6|6266.8|6270.5|6267.7|6269.6|6266.8|0
1616100820000|2021-03-18 20:53:40|6269.3|6266.5|6267.1|6264.3|6269.3|6266.5|6266.5|6263.7|3
1616100830000|2021-03-18 20:53:50|6266.5|6263.7|6266.5|6263.7|6266.5|6263.7|6266.5|6263.7|6
1616100840000|2021-03-18 20:54:00|6265.8|6263|6265.8|6263|6265.8|6263|6265|6261.2|0
1616100850000|2021-03-18 20:54:10|6266.5|6263.7|6266.1|6263.3|6267.1|6264.3|6266.1|6263.3|2
1616100860000|2021-03-18 20:54:20|||||||||12
1616100870000|2021-03-18 20:54:30|6266.5|6263.7|6266.8|6264|6268.6|6265|6266.5|6262.6|148
1616100880000|2021-03-18 20:54:40|6267.1|6264.3|6267.1|6264.3|6267.1|6264.3|6267.1|6264.3|0
1616100890000|2021-03-18 20:54:50|6267|6264.2|6264.2|6260.2|6267|6264.2|6264.1|6260.2|4
1616100900000|2021-03-18 20:55:00|6264.1|6261.3|6272.8|6270|6272.8|6270|6264.1|6261.2|19
1616100910000|2021-03-18 20:55:10|6272.9|6268.9|6275.2|6271.2|6275.2|6271.7|6272.5|6268.9|1
1616100920000|2021-03-18 20:55:20|6274.8|6272|6275|6272.2|6275|6272.2|6274.5|6271.7|1
1616100930000|2021-03-18 20:55:30|6274.8|6272|6274.5|6271.7|6274.8|6272|6274.5|6271.7|0
1616100940000|2021-03-18 20:55:40|6274.9|6270.9|6274.9|6270.9|6274.9|6270.9|6274.9|6270.9|0
1616100950000|2021-03-18 20:55:50|6274.5|6271.7|6274.5|6271.7|6274.5|6271.7|6274.5|6271.7|0
1616100960000|2021-03-18 20:56:00|6274.8|6272|6272.2|6268.2|6274.9|6272|6271.8|6268.2|0
1616100970000|2021-03-18 20:56:10|6271.9|6267.9|6272.2|6268.2|6272.2|6268.2|6270.3|6266.9|3
1616100980000|2021-03-18 20:56:20|6271.5|6268.7|6271.1|6268.3|6271.5|6268.7|6271.1|6268.3|0
1616100990000|2021-03-18 20:56:30|6271.5|6268.7|6271.1|6268.3|6273.8|6271|6271.1|6267.9|109
1616101010000|2021-03-18 20:56:50|6272.2|6268.2|6271.6|6268.8|6272.3|6269.5|6271.6|6267.9|5
1616101020000|2021-03-18 20:57:00|6272.3|6269.5|6271.8|6269|6272.5|6269.7|6271.8|6269|0
1616101030000|2021-03-18 20:57:10|6272.1|6269.3|6272.6|6268.6|6272.6|6269.3|6271.1|6267.9|9
1616101040000|2021-03-18 20:57:20|6271.8|6269|6268.1|6265.3|6271.8|6269|6268.1|6265.3|0
1616101050000|2021-03-18 20:57:30|6265.5|6262.7|6266.5|6263.7|6266.5|6263.7|6265.5|6262.7|6
1616101060000|2021-03-18 20:57:40|6266.9|6262.9|6268.1|6265.3|6268.6|6265.3|6266.5|6262.9|2
1616101080000|2021-03-18 20:58:00|6268.5|6265.7|6268.1|6265.3|6269|6266.2|6268.1|6264.6|4
1616101090000|2021-03-18 20:58:10|6269|6266.2|6266.1|6263.3|6271.1|6266.2|6265.8|6260.7|1
1616101100000|2021-03-18 20:58:20|6266.2|6262.2|6265.6|6261.6|6266.6|6263.7|6265.6|6261.6|0
1616101120000|2021-03-18 20:58:40|6264.5|6261.7|6266.4|6262.4|6266.4|6263|6264.5|6261.2|0
1616101130000|2021-03-18 20:58:50|6265.2|6261.2|6261.8|6259|6268.4|6261.7|6261.8|6258.4|11
1616101140000|2021-03-18 20:59:00|6262.4|6258.4|6262.9|6258.9|6265.4|6260|6260.3|6254.4|44
1616101150000|2021-03-18 20:59:10|6263.2|6259.2|6262.8|6260|6263.9|6260.7|6260.1|6257.3|17
1616101160000|2021-03-18 20:59:20|6263.2|6259.2|6262.1|6259.3|6263.2|6260|6261.8|6259|3
1616101170000|2021-03-18 20:59:30|6261.8|6259|6260.5|6257.7|6261.8|6259|6260.3|6257.5|23
1616101180000|2021-03-18 20:59:40|||||||||5
1616101190000|2021-03-18 20:59:50|6260.6|6257.8|6268.4|6258.4|6268.4|6261.7|6260.6|6257.8|13
1616101200000|2021-03-18 21:00:00|6267.7|6257.7|6262.5|6259.7|6267.7|6260|6262.5|6257.2|0
1616101210000|2021-03-18 21:00:10|6266.4|6256.4|6267.1|6257.1|6267.1|6257.1|6266.4|6256.4|2
1616101270000|2021-03-18 21:01:10|6266.7|6256.7|6266.7|6256.7|6266.7|6256.7|6266.7|6256.7|0
1616101280000|2021-03-18 21:01:20|||||||||3
1616101290000|2021-03-18 21:01:30|6262.1|6259.3|6262.1|6259.3|6262.1|6259.3|6262.1|6259.3|4
1616101300000|2021-03-18 21:01:40|||||||||1
1616101320000|2021-03-18 21:02:00|6262.2|6258.2|6262.2|6258.2|6262.2|6258.2|6262.2|6258.2|10
1616101390000|2021-03-18 21:03:10|6261.6|6257.6|6260.5|6257.7|6261.6|6257.7|6260.5|6257.6|2
1616101420000|2021-03-18 21:03:40|||||||||2
1616101440000|2021-03-18 21:04:00|6262.4|6252.4|6262.4|6252.4|6262.4|6252.4|6262.4|6252.4|4
1616101450000|2021-03-18 21:04:10|6262.7|6252.7|6262.6|6252.6|6262.7|6252.7|6262.6|6252.6|0
1616101460000|2021-03-18 21:04:20|6261.2|6251.2|6260.7|6250.7|6261.2|6251.2|6260.7|6250.7|3
1616101620000|2021-03-18 21:07:00|6262.6|6252.6|6270.1|6260.1|6270.1|6260.1|6262.6|6252.6|15
1616101630000|2021-03-18 21:07:10|6271.1|6261.1|6269.6|6265.6|6272.1|6265.6|6269.6|6261.1|0
1616101640000|2021-03-18 21:07:20|6270.2|6266.2|6272.1|6262.1|6272.1|6266.2|6270.2|6262.1|5
1616101650000|2021-03-18 21:07:30|6267.2|6257.2|6268.1|6258.1|6268.1|6258.1|6267.2|6257.2|0
1616101700000|2021-03-18 21:08:20|6267.7|6257.7|6266.7|6256.7|6267.7|6257.7|6266.7|6256.7|0
1616101720000|2021-03-18 21:08:40|6267.1|6257.1|6264.6|6254.6|6267.1|6259.2|6263.2|6253.9|0
1616101750000|2021-03-18 21:09:10|6260.1|6257.3|6258.1|6255.3|6260.1|6257.3|6258|6254.9|9
1616101770000|2021-03-18 21:09:30|6257.9|6253.9|6257.9|6253.9|6257.9|6253.9|6257.9|6253.9|0
1616101860000|2021-03-18 21:11:00|6264.4|6254.4|6264.9|6254.9|6264.9|6254.9|6264.4|6254.4|1
1616101870000|2021-03-18 21:11:10|6265.1|6255.1|6265.1|6255.1|6265.1|6255.1|6265.1|6255.1|0
1616101910000|2021-03-18 21:11:50|6269.4|6259.4|6274.7|6264.7|6274.9|6264.9|6269.4|6259.4|8
1616101920000|2021-03-18 21:12:00|6274.6|6264.6|6275.2|6265.2|6275.2|6265.2|6274.2|6264.2|0
1616101930000|2021-03-18 21:12:10|6275.4|6265.4|6276.2|6266.2|6276.2|6266.2|6275.4|6265.4|0
1616101940000|2021-03-18 21:12:20|6274.6|6264.6|6274.2|6264.2|6275.2|6265.2|6273.9|6263.9|3
1616101950000|2021-03-18 21:12:30|6273.9|6263.9|6271.7|6261.7|6273.9|6263.9|6271.4|6261.4|0
1616101960000|2021-03-18 21:12:40|6271.6|6261.6|6271.2|6261.2|6271.6|6261.6|6271.2|6261.2|0
1616101970000|2021-03-18 21:12:50|6271.9|6261.9|6272.2|6262.2|6273.2|6263.2|6271.7|6261.7|0
1616101980000|2021-03-18 21:13:00|6271.9|6261.9|6272.2|6262.2|6273.2|6263.2|6271.7|6261.7|0
1616101990000|2021-03-18 21:13:10|6271.7|6261.7|6272.4|6262.4|6272.6|6262.6|6271.7|6261.7|0
1616102000000|2021-03-18 21:13:20|6273.1|6263.1|6273.7|6263.7|6275.2|6265.2|6273.1|6263.1|8
1616102010000|2021-03-18 21:13:30|6272.9|6262.9|6275.2|6265.2|6275.2|6265.2|6272.9|6262.9|0
1616102020000|2021-03-18 21:13:40|6275.1|6265.1|6273.4|6263.4|6275.1|6265.1|6273.4|6263.4|0
1616102030000|2021-03-18 21:13:50|6273.1|6263.1|6272.9|6262.9|6274.4|6264.4|6272.9|6262.9|0
1616102040000|2021-03-18 21:14:00|6273.2|6263.2|6273.7|6263.7|6273.7|6263.7|6272.7|6262.7|0
1616102050000|2021-03-18 21:14:10|6275.2|6265.2|6273.9|6263.9|6275.7|6265.7|6269.2|6262.7|0
1616102060000|2021-03-18 21:14:20|6272.4|6262.4|6275.7|6265.7|6275.7|6265.7|6272.4|6262.4|0
1616102070000|2021-03-18 21:14:30|6276.2|6266.2|6275.2|6265.2|6276.2|6266.2|6274.2|6264.2|0
1616102080000|2021-03-18 21:14:40|6275.4|6265.4|6273.7|6263.7|6275.7|6265.7|6273.7|6263.7|0
1616102090000|2021-03-18 21:14:50|6274.4|6264.4|6275.9|6265.9|6275.9|6265.9|6274.4|6264.4|0
1616102100000|2021-03-18 21:15:00|6276.2|6266.2|6276.2|6266.2|6276.2|6266.2|6276.2|6266.2|0
1616102130000|2021-03-18 21:15:30|6276.1|6266.1|6275.2|6265.2|6276.1|6266.1|6275.2|6265.2|0
1616102140000|2021-03-18 21:15:40|6274.7|6264.7|6276.1|6266.1|6276.1|6266.1|6274.7|6264.7|0
1616102160000|2021-03-18 21:16:00|6276.7|6266.7|6276.7|6266.7|6276.7|6266.7|6276.7|6266.7|0
1616102170000|2021-03-18 21:16:10|6276.2|6266.2|6272.2|6268.2|6276.2|6268.2|6272.2|6265.7|0
1616102180000|2021-03-18 21:16:20|6271.9|6267.9|6276.4|6266.4|6276.4|6267.9|6271.9|6266.4|0
1616102190000|2021-03-18 21:16:30|6276.2|6266.2|6275.9|6265.9|6276.2|6268.3|6270.8|6265.1|0
1616102200000|2021-03-18 21:16:40|6276.4|6266.4|6275.4|6265.4|6276.4|6266.4|6275.4|6265.4|0
1616102210000|2021-03-18 21:16:50|6271.9|6267.9|6271.9|6267.9|6271.9|6267.9|6271.9|6267.9|0
1616102220000|2021-03-18 21:17:00|6272.9|6268.9|6272.2|6268.2|6276.7|6268.9|6272.2|6265.7|0
1616102230000|2021-03-18 21:17:10|6271.9|6267.9|6272.2|6268.2|6276.7|6268.2|6271.9|6264.9|0
1616102240000|2021-03-18 21:17:20|6275.4|6265.4|6276.4|6266.4|6276.4|6266.4|6275.4|6265.4|0
1616102250000|2021-03-18 21:17:30|6275.9|6265.9|6271.9|6267.9|6275.9|6268.6|6271.9|6265.7|0
1616102260000|2021-03-18 21:17:40|6275.4|6265.4|6277.2|6267.2|6277.2|6269.3|6272.1|6265.4|0
1616102270000|2021-03-18 21:17:50|6277.4|6267.4|6273.9|6269.9|6277.4|6269.9|6273.9|6267.4|0
1616102280000|2021-03-18 21:18:00|6276.7|6266.7|6273.9|6269.9|6276.7|6270.3|6273.1|6266.4|0
1616102290000|2021-03-18 21:18:10|6276.9|6266.9|6277.2|6267.2|6277.2|6267.2|6276.7|6266.7|0
1616102300000|2021-03-18 21:18:20|6277.4|6267.4|6277.4|6267.4|6277.4|6270|6272.8|6266.7|0
1616102350000|2021-03-18 21:19:10|6278.6|6268.6|6278.6|6268.6|6278.6|6268.6|6278.6|6268.6|0
1616102380000|2021-03-18 21:19:40|6278.4|6268.4|6272.8|6270|6278.4|6270.3|6272.8|6267.4|10
1616102390000|2021-03-18 21:19:50|6275.7|6265.7|6271.9|6267.9|6275.7|6268.2|6271.9|6265.4|0
1616102400000|2021-03-18 21:20:00|6276.9|6266.9|6271.9|6267.9|6276.9|6267.9|6271.9|6265.4|0
1616102410000|2021-03-18 21:20:10|6275.6|6265.6|6276.9|6266.9|6276.9|6266.9|6275.6|6265.6|0
1616102420000|2021-03-18 21:20:20|6276.4|6266.4|6271.9|6267.9|6276.4|6267.9|6271.9|6265.4|0
1616102430000|2021-03-18 21:20:30|6275.6|6265.6|6275.9|6265.9|6276.9|6266.9|6275.6|6265.6|0
1616102440000|2021-03-18 21:20:40|6275.7|6265.7|6271.9|6267.9|6275.7|6268.5|6270.8|6265.7|0
1616102450000|2021-03-18 21:20:50|6275.6|6265.6|6271.9|6267.9|6276.9|6267.9|6271.9|6265.4|0
1616102460000|2021-03-18 21:21:00|6276.9|6266.9|6276.9|6266.9|6276.9|6266.9|6276.9|6266.9|0
1616102470000|2021-03-18 21:21:10|6276.7|6266.7|6276.9|6266.9|6276.9|6269.2|6271.9|6265.1|1
1616102490000|2021-03-18 21:21:30|6277.2|6267.2|6277.4|6267.4|6277.6|6267.6|6277.2|6267.2|0
1616102500000|2021-03-18 21:21:40|6277.7|6267.7|6277.7|6267.7|6277.7|6267.7|6277.7|6267.7|0
1616102600000|2021-03-18 21:23:20|||||||||1
1616102630000|2021-03-18 21:23:50|6277.9|6267.9|6278.2|6268.2|6278.2|6268.2|6277.9|6267.9|0
1616102690000|2021-03-18 21:24:50|6278.4|6268.4|6278.4|6268.4|6278.6|6268.6|6278.4|6268.4|0
1616102710000|2021-03-18 21:25:10|6278.2|6268.2|6278.2|6268.2|6278.2|6268.2|6278.2|6268.2|0
1616102750000|2021-03-18 21:25:50|6278.4|6268.4|6278.6|6268.6|6278.6|6268.6|6278.4|6268.4|0
1616102880000|2021-03-18 21:28:00|6278.4|6268.4|6278.4|6268.4|6278.4|6268.4|6278.4|6268.4|0
1616102940000|2021-03-18 21:29:00|6278.6|6268.6|6278.6|6268.6|6278.6|6268.6|6278.6|6268.6|0
1616103090000|2021-03-18 21:31:30|6278.4|6268.4|6278.4|6268.4|6278.4|6268.4|6278.4|6268.4|0
1616103120000|2021-03-18 21:32:00|||||||||1
1616103130000|2021-03-18 21:32:10|||||||||1
1616103220000|2021-03-18 21:33:40|6279.7|6269.7|6279.7|6269.7|6279.7|6269.7|6279.7|6269.7|0
1616103330000|2021-03-18 21:35:30|6276.5|6272.5|6276.5|6272.5|6276.5|6272.5|6276.5|6272.5|0
1616103340000|2021-03-18 21:35:40|6276.2|6272.2|6276.2|6272.2|6276.2|6272.2|6276.2|6272.2|0
1616103390000|2021-03-18 21:36:30|6279.7|6269.7|6279.7|6269.7|6279.7|6269.7|6279.7|6269.7|3
1616103440000|2021-03-18 21:37:20|||||||||6
1616103450000|2021-03-18 21:37:30|6279.9|6269.9|6279.9|6269.9|6279.9|6269.9|6279.9|6269.9|0
1616103520000|2021-03-18 21:38:40|6279.7|6269.7|6279.7|6269.7|6279.7|6269.7|6279.7|6269.7|0
1616103540000|2021-03-18 21:39:00|6279.9|6269.9|6279.9|6269.9|6279.9|6269.9|6279.9|6269.9|3
1616103800000|2021-03-18 21:43:20|||||||||3
1616103810000|2021-03-18 21:43:30|||||||||2
1616103900000|2021-03-18 21:45:00|6285.4|6275.4|6281.2|6277.2|6285.4|6277.2|6281.2|6275.4|2
1616103910000|2021-03-18 21:45:10|6280.9|6276.9|6280.9|6276.9|6280.9|6276.9|6280.9|6276.9|1
1616103920000|2021-03-18 21:45:20|6279.8|6277|6280.2|6276.2|6280.2|6277|6279.8|6276.2|1
1616103930000|2021-03-18 21:45:30|6279.4|6276.6|6279.1|6276.3|6279.4|6276.6|6279.1|6276.3|20
1616103940000|2021-03-18 21:45:40|6283.4|6273.4|6278.7|6268.7|6285|6275|6278.7|6268.7|1
1616103950000|2021-03-18 21:45:50|6278.9|6268.9|6278.9|6268.9|6278.9|6268.9|6278.9|6268.9|0
1616103960000|2021-03-18 21:46:00|6279|6269|6279|6269|6279|6269|6279|6269|0
1616104060000|2021-03-18 21:47:40|6275.1|6272.3|6275.1|6272.3|6275.1|6272.3|6275.1|6272.3|0
1616104070000|2021-03-18 21:47:50|6274.4|6271.6|6274.5|6270.5|6277|6271.6|6274.4|6267|1
1616104090000|2021-03-18 21:48:10|||||||||1
1616104150000|2021-03-18 21:49:10|6275.2|6271.2|6278.5|6268.5|6278.5|6271.2|6275.2|6268.5|10
1616104160000|2021-03-18 21:49:20|6278.4|6268.4|6278.4|6268.4|6278.4|6268.4|6278.4|6268.4|0
1616104170000|2021-03-18 21:49:30|6278.5|6268.5|6275.9|6271.9|6278.5|6271.9|6275.9|6268.5|0
1616104180000|2021-03-18 21:49:40|6276.5|6272.5|6276.5|6272.5|6276.5|6272.5|6276.5|6272.5|0
1616104200000|2021-03-18 21:50:00|6276.9|6274.1|6277.7|6267.7|6277.7|6274.1|6274.2|6267.2|1
1616104210000|2021-03-18 21:50:10|6277.4|6267.4|6278.4|6268.4|6278.4|6270.2|6274.2|6267.4|0
1616104220000|2021-03-18 21:50:20|6275.2|6271.2|6275.2|6271.2|6275.2|6271.2|6275.2|6271.2|1
1616104230000|2021-03-18 21:50:30|6278.5|6268.5|6278.5|6268.5|6278.5|6268.5|6278.5|6268.5|0
1616104290000|2021-03-18 21:51:30|6276.5|6272.5|6276.5|6272.5|6276.5|6272.5|6276.5|6272.5|0
1616104300000|2021-03-18 21:51:40|6276.1|6273.3|6277.7|6267.7|6277.7|6274.1|6276.1|6266.9|1
1616104310000|2021-03-18 21:51:50|6278|6268|6278.5|6268.5|6278.5|6271.2|6275.2|6268|1
1616104320000|2021-03-18 21:52:00|6275.9|6271.9|6275.9|6271.9|6275.9|6271.9|6275.9|6271.9|0
1616104330000|2021-03-18 21:52:10|6276.5|6272.5|6274.9|6270.9|6279|6274.1|6274.9|6267.4|1
1616104340000|2021-03-18 21:52:20|6278.4|6268.4|6275.8|6273|6278.4|6273|6275.8|6268.4|1
1616104350000|2021-03-18 21:52:30|6276.5|6272.5|6282.9|6272.9|6282.9|6274.1|6276.3|6272.5|2
1616104360000|2021-03-18 21:52:40|6282.5|6272.5|6281.9|6271.9|6282.5|6272.5|6281.9|6271.9|0
1616104430000|2021-03-18 21:53:50|6279.5|6269.5|6273.2|6269.2|6279.5|6271.8|6272.9|6265.9|1
1616104440000|2021-03-18 21:54:00|6273.9|6269.9|6273.9|6269.9|6273.9|6269.9|6273.9|6269.9|0
1616104450000|2021-03-18 21:54:10|6277.9|6267.9|6277.7|6267.7|6278.4|6268.4|6277.7|6267.7|1
1616104460000|2021-03-18 21:54:20|6278|6268|6280.9|6270.9|6280.9|6270.9|6278|6268|0
1616104500000|2021-03-18 21:55:00|6281|6271|6281.4|6271.4|6281.4|6271.4|6281|6271|0
1616104580000|2021-03-18 21:56:20|||||||||2
1616104590000|2021-03-18 21:56:30|6279|6269|6274.3|6271.5|6279|6271.5|6273.8|6269|1
1616104600000|2021-03-18 21:56:40|6278.5|6268.5|6281.4|6271.4|6281.4|6271.4|6278.5|6268.5|11
1616104610000|2021-03-18 21:56:50|6281.5|6271.5|6281.9|6271.9|6281.9|6271.9|6281.5|6271.5|0
1616104620000|2021-03-18 21:57:00|6282.2|6272.2|6282.4|6272.4|6282.4|6272.4|6282.2|6272.2|0
1616104650000|2021-03-18 21:57:30|6282.7|6272.7|6283.4|6273.4|6283.4|6273.4|6282.7|6272.7|0
1616104740000|2021-03-18 21:59:00|6280.1|6277.3|6280.1|6277.3|6280.1|6277.3|6280.1|6277.3|0
1616104750000|2021-03-18 21:59:10|6280.8|6278|6280.8|6278|6280.8|6278|6280.8|6278|0
1616104790000|2021-03-18 21:59:50|6282.4|6272.4|6281.7|6271.7|6282.4|6272.4|6281.7|6271.7|0
1616112000000|2021-03-19 00:00:00|6286.7|6283.9|6285.1|6282.3|6287.2|6283.9|6285.1|6281.2|23
1616112010000|2021-03-19 00:00:10|6284.4|6281.6|6286.9|6284.1|6287.8|6284.9|6284.4|6281.6|73
1616112020000|2021-03-19 00:00:20|6288.1|6285.3|6296.7|6293.9|6298.6|6295.8|6288.1|6285.3|96
1616112030000|2021-03-19 00:00:30|6297.2|6293.2|6294.7|6291.9|6298|6293.6|6294.7|6287.7|1
1616112040000|2021-03-19 00:00:40|6295.3|6291.3|6296.4|6293.6|6296.4|6293.6|6294.7|6291.2|8
1616112050000|2021-03-19 00:00:50|6298.1|6295.3|6296.1|6293.3|6298.1|6295.3|6296.1|6293.3|11
1616112060000|2021-03-19 00:01:00|6296.4|6293.6|6293.1|6290.3|6296.4|6293.6|6293.1|6290.3|8
1616112070000|2021-03-19 00:01:10|6292.6|6289.8|6291.7|6288.9|6292.6|6289.8|6290.8|6286.8|9
1616112080000|2021-03-19 00:01:20|6291.4|6288.6|6290.1|6287.3|6291.4|6288.6|6290.1|6287.2|0
1616112090000|2021-03-19 00:01:30|6289.4|6286.6|6286.4|6283.6|6290.2|6286.6|6286.4|6283.5|1
1616112100000|2021-03-19 00:01:40|6285.1|6282.3|6283.1|6280.3|6285.5|6282.3|6283.1|6280.3|6
1616112110000|2021-03-19 00:01:50|6284.7|6281.9|6280.1|6277.3|6285.5|6282.6|6277.1|6274.3|33
1616112120000|2021-03-19 00:02:00|6280.8|6276.8|6276.4|6273.6|6282.3|6277.4|6276.4|6271.3|10
1616112130000|2021-03-19 00:02:10|6275.2|6271.2|6275.5|6271.5|6275.5|6272.3|6272.6|6269.8|8
1616112140000|2021-03-19 00:02:20|6274.1|6271.3|6274.4|6271.6|6275.5|6271.9|6274.1|6270.8|11
1616112150000|2021-03-19 00:02:30|6274.1|6271.3|6277.5|6273.5|6280.3|6274.5|6271.7|6268.9|43
1616112160000|2021-03-19 00:02:40|6277.8|6273.8|6275.8|6271.8|6277.8|6274.3|6275.8|6271.8|8
1616112170000|2021-03-19 00:02:50|6274.8|6270.8|6271.8|6267.8|6274.8|6270.8|6271.6|6267.8|1
1616112180000|2021-03-19 00:03:00|6271.4|6268.6|6268.2|6264.2|6271.7|6268.9|6266.7|6263.9|5
1616112190000|2021-03-19 00:03:10|6267.4|6264.6|6266.5|6262.5|6268.4|6265.6|6265.7|6262.2|1
1616112200000|2021-03-19 00:03:20|6267.2|6263.2|6267.5|6263.5|6267.5|6263.9|6266.4|6262.8|1
1616112210000|2021-03-19 00:03:30|6267.4|6264.6|6269.7|6266.9|6273.5|6269.9|6267.4|6264.6|6
1616112220000|2021-03-19 00:03:40|6270.8|6266.8|6274.2|6270.2|6274.2|6270.3|6270.4|6266.8|1
1616112230000|2021-03-19 00:03:50|6273.2|6269.2|6272.7|6269.9|6273.2|6269.9|6271.7|6268.5|1
1616112240000|2021-03-19 00:04:00|6273.2|6269.2|6271.7|6268.9|6273.3|6269.9|6271.7|6268.8|1
1616112250000|2021-03-19 00:04:10|6271.1|6268.3|6270.2|6266.2|6271.1|6268.3|6269.7|6265.8|4
1616112260000|2021-03-19 00:04:20|6269.7|6266.9|6271.9|6269.1|6274.3|6269.6|6269.7|6264.3|12
1616112270000|2021-03-19 00:04:30|6270.9|6268.1|6270.4|6267.6|6272.8|6269.4|6270.4|6267.6|1
1616112280000|2021-03-19 00:04:40|6272.2|6269.4|6270.9|6268.1|6272.2|6269.4|6270.9|6268.1|2
1616112290000|2021-03-19 00:04:50|6271.1|6268.3|6272.5|6268.5|6272.8|6269.6|6270.9|6268.1|5
1616112300000|2021-03-19 00:05:00|6272.4|6269.6|6269.7|6266.9|6272.8|6269.6|6269.7|6266.9|11
1616112310000|2021-03-19 00:05:10|6269.2|6265.2|6268.8|6264.8|6269.2|6265.8|6266.7|6263.5|12
1616112320000|2021-03-19 00:05:20|6268.4|6265.6|6268.7|6265.9|6268.7|6265.9|6268.4|6265.6|0
1616112330000|2021-03-19 00:05:30|6268.4|6265.6|6267.8|6263.8|6268.4|6265.6|6267.7|6263.8|0
1616112340000|2021-03-19 00:05:40|6267.7|6264.9|6268.4|6265.6|6268.5|6265.6|6267.7|6264.5|0
1616112350000|2021-03-19 00:05:50|6269.2|6265.2|6268.7|6265.9|6271.3|6265.9|6267.7|6261.3|5
1616112360000|2021-03-19 00:06:00|6269.2|6265.2|6268.8|6264.8|6269.2|6265.2|6268.8|6264.8|1
1616112370000|2021-03-19 00:06:10|6269.8|6265.8|6268.2|6265.4|6269.8|6266.9|6267.7|6264.9|5
1616112380000|2021-03-19 00:06:20|6267.7|6264.9|6269.2|6265.2|6269.3|6265.9|6267.7|6264.9|8
1616112390000|2021-03-19 00:06:30|6268.8|6264.8|6266.7|6263.9|6268.8|6264.9|6266.7|6263.8|0
1616112400000|2021-03-19 00:06:40|6265.1|6262.3|6264.1|6261.3|6266.2|6262.3|6264.1|6260.8|8
1616112410000|2021-03-19 00:06:50|6265.5|6261.5|6265.1|6262.3|6265.5|6262.3|6265.1|6261.5|6
1616112420000|2021-03-19 00:07:00|6265.7|6262.9|6269.8|6265.8|6270.9|6268.1|6265.7|6262.9|15
1616112440000|2021-03-19 00:07:20|6269.7|6266.9|6269.7|6266.9|6269.7|6266.9|6269.7|6266.9|0
1616112460000|2021-03-19 00:07:40|6270.2|6267.4|6270.9|6268.1|6270.9|6268.1|6270.2|6267.4|8
1616112470000|2021-03-19 00:07:50|6270.5|6267.7|6270.4|6267.6|6270.5|6267.7|6270.4|6267.6|6
1616112490000|2021-03-19 00:08:10|6271.4|6268.6|6270.4|6267.6|6271.5|6268.6|6270.4|6267.5|7
1616112500000|2021-03-19 00:08:20|6270.5|6267.7|6271.4|6268.6|6272.5|6268.7|6270.5|6267.7|11
1616112510000|2021-03-19 00:08:30|6272.5|6268.5|6268.7|6265.9|6272.5|6268.9|6268.7|6265.9|9
1616112520000|2021-03-19 00:08:40|6269.5|6265.5|6266.5|6262.5|6269.5|6265.9|6266.4|6262.5|1
1616112530000|2021-03-19 00:08:50|6265.4|6262.6|6264|6261.2|6266.2|6262.6|6263.7|6260.5|0
1616112540000|2021-03-19 00:09:00|6263.7|6260.9|6266|6263.2|6266.5|6263.2|6263.7|6260.5|5
1616112550000|2021-03-19 00:09:10|6266.5|6262.5|6264.4|6261.6|6266.5|6262.6|6263.7|6260.9|4
1616112560000|2021-03-19 00:09:20|6263.7|6260.9|6262.7|6259.9|6263.7|6260.9|6262.7|6259.9|4
1616112570000|2021-03-19 00:09:30|6262.6|6259.8|6261.7|6258.9|6262.6|6259.8|6261.7|6258.9|2
1616112580000|2021-03-19 00:09:40|6265.2|6262.4|6268.2|6265.4|6268.2|6265.4|6265.2|6262.4|50
1616112590000|2021-03-19 00:09:50|6269.2|6265.2|6270.9|6268.1|6270.9|6268.1|6268|6264.5|4
1616112600000|2021-03-19 00:10:00|6271.4|6268.6|6277.4|6274.6|6278.4|6275.6|6271.4|6268.6|115
1616112610000|2021-03-19 00:10:10|6278|6275.2|6282.7|6279.9|6282.7|6279.9|6278|6275.2|125
1616112620000|2021-03-19 00:10:20|6283.8|6279.8|6283|6280.2|6283.8|6280.2|6283|6279.5|4
1616112630000|2021-03-19 00:10:30|6283.5|6279.5|6283|6280.2|6283.5|6280.2|6281.8|6277.8|7
1616112650000|2021-03-19 00:10:50|6281|6278.2|6285.5|6282.7|6286.2|6283.4|6281|6277.8|10
1616112660000|2021-03-19 00:11:00|6284.9|6282.1|6283|6279|6285.1|6282.1|6280.7|6277.8|8
1616112670000|2021-03-19 00:11:10|6282.1|6279.3|6281|6278.2|6282.1|6279.3|6279.4|6276.5|3
1616112680000|2021-03-19 00:11:20|6284|6274|6278.8|6274.8|6284|6276.6|6277|6274|14
1616112690000|2021-03-19 00:11:30|6278.1|6274.1|6278.1|6274.1|6278.1|6274.1|6278.1|6274.1|0
1616112700000|2021-03-19 00:11:40|6277|6274.2|6277|6274.2|6278.1|6274.6|6277|6273.8|0
1616112710000|2021-03-19 00:11:50|6277.5|6273.5|6274|6271.2|6277.8|6274.2|6274|6271.1|3
1616112720000|2021-03-19 00:12:00|6274.5|6270.5|6275.8|6271.8|6275.8|6272.2|6273.7|6270.1|0
1616112730000|2021-03-19 00:12:10|6275.7|6272.9|6278.8|6274.8|6278.8|6274.9|6275.7|6272.8|2
1616112740000|2021-03-19 00:12:20|6279.1|6275.1|6277.4|6274.6|6279.1|6275.2|6275.9|6272.5|10
1616112750000|2021-03-19 00:12:30|6277|6274.2|6276.4|6273.6|6277.1|6274.2|6276.4|6273.1|0
1616112760000|2021-03-19 00:12:40|6276|6273.2|6277|6274.2|6277|6274.2|6276|6272.8|0
1616112770000|2021-03-19 00:12:50|6277.1|6273.1|6276.4|6273.6|6277.1|6274.2|6275.5|6272.7|6
1616112780000|2021-03-19 00:13:00|6276|6273.2|6278.7|6275.9|6278.7|6275.9|6275|6272.2|7
1616112790000|2021-03-19 00:13:10|6279.1|6275.1|6277.7|6274.9|6279.1|6275.2|6277.7|6274.1|6
1616112800000|2021-03-19 00:13:20|6278.1|6274.1|6277.1|6273.1|6278.1|6274.2|6277|6273.1|0
1616112810000|2021-03-19 00:13:30|6277|6274.2|6276|6273.2|6277|6274.2|6274.7|6270.8|1
1616112830000|2021-03-19 00:13:50|6276.1|6272.1|6276|6273.2|6276.1|6273.2|6275.7|6272.1|40
1616112840000|2021-03-19 00:14:00|6275.5|6272.7|6275.5|6272.7|6275.5|6272.7|6275.5|6272.7|0
1616112850000|2021-03-19 00:14:10|6275|6272.2|6275.8|6271.8|6275.8|6272.2|6273.7|6270.1|5
1616112860000|2021-03-19 00:14:20|6274.9|6272.1|6273.7|6270.9|6274.9|6272.1|6273.7|6270.1|0
1616112870000|2021-03-19 00:14:30|||||||||2
1616112880000|2021-03-19 00:14:40|6273.9|6271.1|6272.7|6269.9|6274.2|6271.4|6272.2|6269.4|26
1616112890000|2021-03-19 00:14:50|6273.5|6270.7|6273.1|6269.1|6273.5|6270.7|6272.7|6269.1|4
1616112900000|2021-03-19 00:15:00|6272.8|6268.8|6270.8|6266.8|6272.8|6269.2|6270.4|6266.8|8
1616112910000|2021-03-19 00:15:10|6270|6267.2|6270.5|6266.5|6272.8|6269.2|6270|6266.5|26
1616112920000|2021-03-19 00:15:20|6270|6267.2|6270.5|6266.5|6270.5|6267.2|6270|6266.5|4
1616112960000|2021-03-19 00:16:00|6269.7|6266.9|6269.4|6266.6|6270.1|6267.2|6268.2|6265.4|12
1616112970000|2021-03-19 00:16:10|6270|6267.2|6270|6267.2|6270|6267.2|6270|6267.2|0
1616112980000|2021-03-19 00:16:20|6270.4|6267.6|6269.7|6266.9|6270.5|6267.7|6269.7|6266.1|11
1616113000000|2021-03-19 00:16:40|6269.5|6266.7|6269.7|6266.9|6269.7|6266.9|6269.5|6266.7|1
1616113020000|2021-03-19 00:17:00|6270.2|6267.4|6269.7|6266.9|6270.2|6267.4|6269.7|6266.9|5
1616113030000|2021-03-19 00:17:10|6269.9|6267.1|6270|6267.2|6270.2|6267.4|6269.9|6267.1|0
1616113080000|2021-03-19 00:18:00|6270.2|6267.4|6274.2|6271.4|6274.2|6271.4|6270.2|6267.4|42
1616113090000|2021-03-19 00:18:10|6274|6271.2|6274.5|6271.7|6274.5|6271.7|6274|6271.2|3
1616113100000|2021-03-19 00:18:20|6274|6271.2|6274|6271.2|6274|6271.2|6274|6271.2|0
1616113110000|2021-03-19 00:18:30|6274.2|6271.4|6274|6271.2|6274.5|6271.7|6274|6271.2|0
1616113120000|2021-03-19 00:18:40|||||||||2
1616113130000|2021-03-19 00:18:50|6275.5|6271.5|6275.7|6272.9|6276.1|6272.9|6275.4|6271.5|12
1616113140000|2021-03-19 00:19:00|6276.4|6273.6|6279.4|6276.6|6279.5|6276.6|6276.4|6273.5|23
1616113150000|2021-03-19 00:19:10|6278.9|6276.1|6278.7|6275.9|6279.5|6276.1|6278.2|6274.8|4
1616113160000|2021-03-19 00:19:20|6278.8|6274.8|6277.7|6274.9|6278.8|6274.9|6277.2|6273.8|0
1616113170000|2021-03-19 00:19:30|6278|6275.2|6274.7|6271.9|6278|6275.2|6274.7|6271.8|4
1616113180000|2021-03-19 00:19:40|6275.1|6271.1|6272.8|6268.8|6275.1|6271.9|6272.4|6268.8|2
1616113190000|2021-03-19 00:19:50|6272.4|6269.6|6273.4|6270.6|6273.8|6270.6|6272.4|6269.6|2
1616113200000|2021-03-19 00:20:00|6273.7|6270.9|6275.5|6271.5|6275.5|6271.9|6273.7|6270.9|0
1616113210000|2021-03-19 00:20:10|6275|6272.2|6273.5|6269.5|6275|6272.2|6273.4|6269.5|8
1616113230000|2021-03-19 00:20:30|6273.8|6269.8|6275.4|6272.6|6275.8|6272.6|6273.7|6269.8|11
1616113240000|2021-03-19 00:20:40|6275.7|6272.9|6277.7|6274.9|6277.7|6274.9|6275.7|6272.9|7
1616113250000|2021-03-19 00:20:50|6278.4|6275.6|6278.4|6275.6|6278.4|6275.6|6278.4|6275.6|3
1616113260000|2021-03-19 00:21:00|6278.8|6274.8|6280.4|6277.6|6280.7|6277.9|6278.8|6274.8|7
1616113270000|2021-03-19 00:21:10|6280.2|6277.4|6280.4|6277.6|6280.4|6277.6|6280.2|6277.4|1
1616113280000|2021-03-19 00:21:20|6280|6277.2|6280.7|6277.9|6280.7|6277.9|6280|6277.2|2
1616113290000|2021-03-19 00:21:30|6281.1|6277.1|6280.7|6277.9|6281.1|6277.9|6280.7|6277.1|5
1616113300000|2021-03-19 00:21:40|6281|6278.2|6281.4|6278.6|6281.4|6278.6|6281|6278.2|0
1616113310000|2021-03-19 00:21:50|6281.2|6278.4|6281|6278.2|6281.4|6278.6|6281|6278.2|1
1616113320000|2021-03-19 00:22:00|6281.2|6278.4|6282.4|6279.6|6283.5|6280.1|6281.2|6278.4|5
1616113330000|2021-03-19 00:22:10|6283.1|6279.1|6285.5|6281.5|6285.5|6281.9|6283.1|6279.1|0
1616113340000|2021-03-19 00:22:20|6285.4|6282.6|6286.7|6283.9|6287.5|6283.9|6285.4|6282.6|2
1616113350000|2021-03-19 00:22:30|6286|6283.2|6284.8|6280.8|6286.1|6283.2|6283.7|6280.5|2
1616113360000|2021-03-19 00:22:40|6283.5|6280.7|6283.7|6280.9|6283.7|6280.9|6283.5|6280.7|50
1616113370000|2021-03-19 00:22:50|6283.4|6280.6|6286.8|6282.8|6286.8|6283.6|6281.9|6278.5|41
1616113380000|2021-03-19 00:23:00|6286.5|6282.5|6286.2|6283.4|6286.5|6283.4|6285.7|6282.5|2
1616113390000|2021-03-19 00:23:10|6286.4|6283.6|6284.7|6281.9|6288.8|6285.9|6284.7|6281.5|3
1616113400000|2021-03-19 00:23:20|6284.8|6280.8|6285.8|6281.8|6285.8|6281.8|6284|6280.8|1
1616113410000|2021-03-19 00:23:30|6285|6282.2|6286.1|6282.1|6286.1|6282.2|6285|6282.1|0
1616113420000|2021-03-19 00:23:40|6285.8|6281.8|6285.8|6281.8|6285.8|6281.8|6285.8|6281.8|0
1616113430000|2021-03-19 00:23:50|6285.4|6282.6|6285.1|6281.1|6286.1|6282.6|6285|6281.1|0
1616113440000|2021-03-19 00:24:00|6284|6281.2|6284.1|6280.1|6284.8|6281.6|6284|6280.1|1
1616113450000|2021-03-19 00:24:10|6283.4|6280.6|6282.8|6278.8|6283.4|6280.6|6282.8|6278.8|0
1616113480000|2021-03-19 00:24:40|6283.1|6279.1|6283.1|6279.1|6283.1|6279.1|6283.1|6279.1|0
1616113500000|2021-03-19 00:25:00|6282.7|6279.9|6282.7|6279.9|6282.7|6279.9|6282.7|6279.9|1
1616113510000|2021-03-19 00:25:10|6282.5|6279.7|6283|6280.2|6283.2|6280.4|6281.7|6278.5|11
1616113520000|2021-03-19 00:25:20|||||||||1
1616113540000|2021-03-19 00:25:40|6283.8|6279.8|6284.5|6280.5|6284.5|6281.4|6283.5|6279.8|1
1616113560000|2021-03-19 00:26:00|6283.8|6279.8|6283.8|6279.8|6283.8|6279.8|6283.8|6279.8|0
1616113580000|2021-03-19 00:26:20|6283.7|6280.9|6284.7|6281.9|6284.7|6281.9|6283.7|6280.9|2
1616113590000|2021-03-19 00:26:30|6284.4|6281.6|6284.4|6281.6|6284.4|6281.6|6284.2|6281.4|0
1616113600000|2021-03-19 00:26:40|6284.8|6280.8|6284.8|6280.8|6284.8|6280.8|6284.8|6280.8|1
1616113610000|2021-03-19 00:26:50|6285.5|6281.5|6285.4|6282.6|6285.5|6282.6|6285.4|6281.5|8
1616113620000|2021-03-19 00:27:00|6285.7|6282.9|6285.7|6282.9|6285.7|6282.9|6285.7|6282.9|1
1616113630000|2021-03-19 00:27:10|6285.4|6282.6|6285.4|6282.6|6285.4|6282.6|6285.4|6282.6|0
1616113650000|2021-03-19 00:27:30|6285.9|6283.1|6291.1|6287.1|6291.1|6287.2|6285.9|6283.1|43
1616113660000|2021-03-19 00:27:40|6289.7|6286.9|6289.4|6286.6|6292.5|6289.2|6289.4|6286.6|3
1616113670000|2021-03-19 00:27:50|6289.8|6285.8|6289|6286.2|6289.8|6286.2|6289|6285.8|0
1616113680000|2021-03-19 00:28:00|6288.7|6285.9|6288.4|6285.6|6289.8|6286.4|6287.7|6283.8|3
1616113690000|2021-03-19 00:28:10|6289.1|6285.1|6289.1|6285.1|6289.1|6285.1|6289.1|6285.1|0
1616113700000|2021-03-19 00:28:20|6288.4|6285.6|6288.8|6284.8|6288.8|6285.6|6288.4|6284.8|0
1616113720000|2021-03-19 00:28:40|6287.4|6284.6|6288.8|6284.8|6288.8|6284.8|6286.7|6283.8|1
1616113740000|2021-03-19 00:29:00|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|0
1616113750000|2021-03-19 00:29:10|6288.9|6286.1|6289.5|6285.5|6289.5|6286.4|6288.7|6285.5|9
1616113760000|2021-03-19 00:29:20|6290.4|6287.6|6290.4|6287.6|6290.4|6287.6|6290.4|6287.6|7
1616113770000|2021-03-19 00:29:30|6291.1|6287.1|6291.1|6287.1|6291.1|6287.6|6290|6286.1|3
1616113780000|2021-03-19 00:29:40|6291.8|6287.8|6291.4|6288.6|6291.8|6288.6|6291.4|6287.8|6
1616113790000|2021-03-19 00:29:50|6292.1|6288.1|6292.1|6288.1|6292.1|6288.6|6291.4|6288.1|2
1616113800000|2021-03-19 00:30:00|6291.4|6288.6|6290.7|6287.9|6291.8|6288.6|6290.7|6287.5|1
1616113810000|2021-03-19 00:30:10|6290.4|6287.6|6289.4|6286.6|6290.4|6287.6|6289.4|6285.5|5
1616113820000|2021-03-19 00:30:20|6289|6286.2|6289.8|6285.8|6289.8|6286.6|6288.4|6285.1|0
1616113830000|2021-03-19 00:30:30|6288.7|6285.9|6289.5|6285.5|6289.5|6285.9|6288.7|6285.5|0
1616113840000|2021-03-19 00:30:40|6288.7|6285.9|6288.8|6284.8|6289.1|6285.9|6288.7|6284.8|0
1616113850000|2021-03-19 00:30:50|6287.4|6284.6|6286|6283.2|6287.8|6284.6|6285.7|6282.9|1
1616113860000|2021-03-19 00:31:00|6286.7|6283.9|6287.8|6283.8|6288.2|6285.4|6286.7|6283.8|3
1616113870000|2021-03-19 00:31:10|6287|6284.2|6286.7|6283.9|6287|6284.2|6286.7|6283.9|0
1616113880000|2021-03-19 00:31:20|6286.9|6284.1|6288|6285.2|6288.1|6285.2|6286.4|6283.6|4
1616113890000|2021-03-19 00:31:30|6287.9|6285.1|6288.1|6284.1|6288.1|6285.1|6287.4|6284.1|1
1616113910000|2021-03-19 00:31:50|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|0
1616113920000|2021-03-19 00:32:00|6287|6284.2|6287.8|6283.8|6287.8|6284.2|6287|6283.8|0
1616113930000|2021-03-19 00:32:10|6288|6285.2|6289.4|6286.6|6289.8|6286.6|6288|6285.2|6
1616113940000|2021-03-19 00:32:20|6290.5|6286.5|6290|6287.2|6290.5|6287.2|6290|6286.5|0
1616113950000|2021-03-19 00:32:30|6289.4|6286.6|6285.8|6281.8|6289.8|6286.6|6285.4|6281.8|3
1616113960000|2021-03-19 00:32:40|6285.4|6282.6|6286|6283.2|6286|6283.2|6285.4|6281.8|0
1616113970000|2021-03-19 00:32:50|6285.8|6281.8|6284.5|6280.5|6285.8|6281.9|6284.5|6280.5|3
1616113980000|2021-03-19 00:33:00|6284.8|6280.8|6284|6281.2|6284.8|6281.4|6284|6280.8|1
1616113990000|2021-03-19 00:33:10|6284.8|6280.8|6284.7|6281.9|6285|6282.2|6284.7|6280.8|2
1616114000000|2021-03-19 00:33:20|6284.4|6281.6|6282.5|6279.7|6285.2|6282.4|6282.5|6279.7|14
1616114010000|2021-03-19 00:33:30|6282|6279.2|6282.4|6279.6|6282.4|6279.6|6281.7|6278.1|2
1616114020000|2021-03-19 00:33:40|6282.8|6278.8|6282|6279.2|6282.8|6279.2|6282|6278.8|0
1616114030000|2021-03-19 00:33:50|6281.7|6278.9|6281.7|6278.9|6281.7|6278.9|6281.7|6278.9|0
1616114040000|2021-03-19 00:34:00|6282|6279.2|6282.4|6279.6|6282.8|6279.6|6282|6278.8|1
1616114050000|2021-03-19 00:34:10|6282.8|6278.8|6282.8|6278.8|6282.8|6278.8|6282.8|6278.8|0
1616114060000|2021-03-19 00:34:20|6282.4|6279.6|6282.8|6278.8|6283|6279.9|6282.4|6278.8|0
1616114070000|2021-03-19 00:34:30|6282|6279.2|6282.4|6279.6|6282.4|6279.6|6282|6279.2|3
1616114090000|2021-03-19 00:34:50|6283|6280.2|6284.5|6280.5|6284.5|6280.9|6283|6280.2|5
1616114100000|2021-03-19 00:35:00|6283.7|6280.9|6285.4|6282.6|6285.4|6282.6|6283.7|6280.9|1
1616114110000|2021-03-19 00:35:10|6285.9|6283.1|6285.4|6282.6|6285.9|6283.1|6285.4|6282.6|1
1616114120000|2021-03-19 00:35:20|6284.4|6281.6|6284.4|6281.6|6284.4|6281.6|6284.4|6281.6|1
1616114130000|2021-03-19 00:35:30|6285|6282.2|6284.7|6281.9|6285.1|6282.2|6284.7|6281.1|0
1616114140000|2021-03-19 00:35:40|6285|6282.2|6285.1|6281.1|6285.1|6282.2|6284.7|6281.1|0
1616114150000|2021-03-19 00:35:50|6285|6282.2|6285.7|6282.9|6285.7|6282.9|6285|6282.2|20
1616114160000|2021-03-19 00:36:00|6285.4|6282.6|6285.4|6282.6|6285.4|6282.6|6285.4|6282.6|0
1616114170000|2021-03-19 00:36:10|6285.7|6282.9|6285.7|6282.9|6285.7|6282.9|6285.7|6282.9|10
1616114180000|2021-03-19 00:36:20|6285.4|6282.6|6286.8|6282.8|6286.8|6283.9|6285.4|6282.6|16
1616114190000|2021-03-19 00:36:30|6286.7|6283.9|6289.5|6285.5|6289.5|6286.6|6286.7|6283.9|16
1616114200000|2021-03-19 00:36:40|6289.8|6285.8|6289.8|6285.8|6289.8|6286.6|6289.4|6285.8|0
1616114210000|2021-03-19 00:36:50|6289.4|6286.6|6289.4|6286.6|6289.8|6286.6|6289.4|6285.8|0
1616114220000|2021-03-19 00:37:00|6289|6286.2|6289.1|6285.1|6289.1|6286.2|6288.4|6285.1|1
1616114230000|2021-03-19 00:37:10|6288.9|6286.1|6289|6286.2|6289|6286.2|6288.7|6285.9|0
1616114240000|2021-03-19 00:37:20|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|108
1616114250000|2021-03-19 00:37:30|||||||||200
1616114260000|2021-03-19 00:37:40|6288.2|6285.4|6288.7|6285.9|6288.7|6285.9|6288.2|6285.4|113
1616114270000|2021-03-19 00:37:50|||||||||7
1616114280000|2021-03-19 00:38:00|6289.1|6285.1|6288.5|6285.7|6289.1|6285.7|6288.5|6285.1|4
1616114290000|2021-03-19 00:38:10|6288.2|6285.4|6287.7|6284.9|6288.2|6285.4|6287.7|6284.9|0
1616114310000|2021-03-19 00:38:30|6287.5|6284.7|6285.7|6282.9|6287.5|6284.7|6285.7|6282.9|21
1616114320000|2021-03-19 00:38:40|6285.8|6281.8|6285.8|6281.8|6285.8|6281.8|6285.8|6281.8|0
1616114330000|2021-03-19 00:38:50|6285.4|6282.6|6285.4|6282.6|6285.4|6282.6|6285.4|6282.6|0
1616114350000|2021-03-19 00:39:10|6284.7|6281.9|6283.7|6280.9|6284.7|6281.9|6283.2|6280.4|12
1616114360000|2021-03-19 00:39:20|6284.4|6281.6|6284.4|6281.6|6285.8|6281.9|6284.4|6281.6|12
1616114370000|2021-03-19 00:39:30|6284.8|6280.8|6285|6281|6285|6281|6284.8|6280.8|0
1616114380000|2021-03-19 00:39:40|6284.4|6281.6|6287.5|6283.5|6287.5|6284.2|6284.4|6281.6|4
1616114390000|2021-03-19 00:39:50|6287|6284.2|6287.8|6283.8|6287.8|6284.6|6287|6283.8|0
1616114400000|2021-03-19 00:40:00|6287.4|6284.6|6287.4|6284.6|6287.8|6284.6|6287.4|6283.8|1
1616114410000|2021-03-19 00:40:10|6287.7|6284.9|6290|6287.2|6290.4|6287.6|6287.7|6284.9|27
1616114420000|2021-03-19 00:40:20|6290.4|6287.6|6289.7|6286.9|6290.5|6287.6|6289.7|6286.5|0
1616114430000|2021-03-19 00:40:30|6289.9|6287.1|6289.9|6287.1|6289.9|6287.1|6289.7|6286.9|1
1616114440000|2021-03-19 00:40:40|6290|6287.2|6291|6288.2|6291|6288.2|6290|6287.2|6
1616114450000|2021-03-19 00:40:50|6290|6287.2|6290|6287.2|6290|6287.2|6290|6287.2|1
1616114460000|2021-03-19 00:41:00|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|1
1616114490000|2021-03-19 00:41:30|6289.9|6287.1|6289.7|6286.9|6290.4|6287.6|6289.7|6286.9|0
1616114500000|2021-03-19 00:41:40|6288.4|6285.6|6287.7|6284.9|6288.4|6285.6|6287.7|6284.9|0
1616114520000|2021-03-19 00:42:00|6287.4|6284.6|6286|6283.2|6287.9|6285.1|6285.7|6282.9|29
1616114530000|2021-03-19 00:42:10|6286.7|6283.9|6288.8|6284.8|6288.8|6285.6|6286.7|6283.9|13
1616114540000|2021-03-19 00:42:20|6288|6285.2|6288.4|6285.6|6288.4|6285.6|6288|6285.2|0
1616114550000|2021-03-19 00:42:30|6288.8|6284.8|6290.4|6287.6|6290.4|6287.6|6287.7|6283.8|5
1616114560000|2021-03-19 00:42:40|6290|6287.2|6288.8|6284.8|6290|6287.2|6288.4|6284.5|4
1616114570000|2021-03-19 00:42:50|6287.4|6284.6|6286.4|6283.6|6287.8|6284.6|6286.4|6282.8|0
1616114580000|2021-03-19 00:43:00|6286.7|6283.9|6287.7|6284.9|6287.7|6284.9|6286.7|6283.9|1
1616114590000|2021-03-19 00:43:10|6287.8|6283.8|6287.8|6283.8|6287.8|6283.8|6287.8|6283.8|0
1616114600000|2021-03-19 00:43:20|6287|6284.2|6287.8|6283.8|6287.8|6284.6|6287|6283.8|0
1616114610000|2021-03-19 00:43:30|6287.7|6284.9|6288.5|6284.5|6288.5|6284.9|6287.7|6284.5|0
1616114620000|2021-03-19 00:43:40|6287.7|6284.9|6287.8|6283.8|6287.8|6284.9|6287.7|6283.8|0
1616114630000|2021-03-19 00:43:50|6287|6284.2|6287|6284.2|6287|6284.2|6287|6284.2|0
1616114640000|2021-03-19 00:44:00|6286.4|6283.6|6287.4|6284.6|6287.8|6284.6|6286.4|6282.8|0
1616114650000|2021-03-19 00:44:10|6287.8|6283.8|6284.4|6281.6|6287.8|6283.9|6284.4|6281.6|0
1616114660000|2021-03-19 00:44:20|6285.8|6281.8|6285.8|6281.8|6285.8|6281.8|6285.8|6281.8|0
1616114670000|2021-03-19 00:44:30|6285|6282.2|6284|6281.2|6285|6282.2|6284|6281.2|0
1616114680000|2021-03-19 00:44:40|6283.2|6280.4|6282.7|6279.9|6283.2|6280.4|6282.7|6279.9|0
1616114690000|2021-03-19 00:44:50|6282.8|6278.8|6282.8|6278.8|6282.8|6278.8|6282.8|6278.8|0
1616114700000|2021-03-19 00:45:00|6282.4|6279.6|6283|6280.2|6283|6280.2|6282.4|6279.6|0
1616114710000|2021-03-19 00:45:10|6283.8|6279.8|6283.8|6279.8|6283.8|6279.8|6283.8|6279.8|0
1616114770000|2021-03-19 00:46:10|6283.4|6280.6|6283.7|6280.9|6283.7|6280.9|6283.4|6280.6|0
1616114780000|2021-03-19 00:46:20|6284|6281.2|6284.4|6281.6|6284.4|6281.6|6284|6281.2|1
1616114790000|2021-03-19 00:46:30|6284|6281.2|6284|6281.2|6284.5|6281.2|6284|6280.5|0
1616114810000|2021-03-19 00:46:50|6285.9|6283.1|6287.2|6284.4|6287.8|6284.4|6285.9|6283.1|8
1616114820000|2021-03-19 00:47:00|6286.7|6283.9|6285.9|6283.1|6286.7|6283.9|6285.9|6283.1|18
1616114830000|2021-03-19 00:47:10|6286.5|6283.7|6287.5|6283.5|6287.5|6283.7|6286.5|6283.5|1
1616114840000|2021-03-19 00:47:20|6287|6284.2|6288|6285.2|6288.5|6285.2|6287|6284.2|0
1616114850000|2021-03-19 00:47:30|6288.2|6285.4|6286|6283.2|6288.4|6285.6|6285.9|6283.1|20
1616114860000|2021-03-19 00:47:40|6286.2|6283.4|6285.9|6283.1|6286.2|6283.4|6285.9|6283.1|0
1616114870000|2021-03-19 00:47:50|6285.5|6281.5|6286.4|6283.6|6286.4|6283.6|6285.5|6281.5|20
1616114890000|2021-03-19 00:48:10|6286|6283.2|6286|6283.2|6286|6283.2|6286|6283.2|0
1616114900000|2021-03-19 00:48:20|6286.2|6283.4|6286.4|6283.6|6286.4|6283.6|6285.9|6283.1|1
1616114910000|2021-03-19 00:48:30|6286.9|6284.1|6287|6284.2|6287|6284.2|6286.9|6284.1|0
1616114920000|2021-03-19 00:48:40|6287.1|6283.1|6286.4|6283.6|6287.1|6283.6|6286.4|6283.1|0
1616114940000|2021-03-19 00:49:00|6286.2|6283.4|6286.4|6283.6|6286.4|6283.6|6285.9|6283.1|1
1616114950000|2021-03-19 00:49:10|6286|6283.2|6287|6284.2|6287|6284.2|6286|6283.2|3
1616114960000|2021-03-19 00:49:20|6287.9|6285.1|6288|6285.2|6288.5|6285.2|6287.9|6284.5|0
1616114970000|2021-03-19 00:49:30|6288.5|6284.5|6288|6285.2|6288.5|6285.2|6288|6284.5|0
1616114980000|2021-03-19 00:49:40|6288.2|6285.4|6288.4|6285.6|6289.5|6286.1|6288.2|6285.4|0
1616115000000|2021-03-19 00:50:00|6288.7|6285.9|6288.4|6285.6|6289.8|6285.9|6288.4|6285.6|0
1616115010000|2021-03-19 00:50:10|6288.9|6286.1|6289|6286.2|6289|6286.2|6288.9|6286.1|0
1616115020000|2021-03-19 00:50:20|6289.5|6285.5|6288.4|6285.6|6289.5|6286.2|6288.4|6285.1|0
1616115030000|2021-03-19 00:50:30|6289|6286.2|6289|6286.2|6289|6286.2|6289|6286.2|7
1616115040000|2021-03-19 00:50:40|6289.9|6287.1|6292|6289.2|6292|6289.2|6289.9|6287.1|1
1616115050000|2021-03-19 00:50:50|6293.9|6291.1|6292.9|6290.1|6294.9|6292.1|6292.9|6290.1|8
1616115060000|2021-03-19 00:51:00|6294.9|6292.1|6297.4|6294.6|6297.4|6294.6|6294.9|6291.8|95
1616115070000|2021-03-19 00:51:10|6297.5|6294.7|6298|6295.2|6298|6295.2|6297.5|6294.7|2
1616115080000|2021-03-19 00:51:20|6298.1|6294.1|6297.7|6294.9|6298.1|6295.1|6297.4|6294.1|1
1616115090000|2021-03-19 00:51:30|6297.4|6294.6|6296.9|6294.1|6297.4|6294.6|6296.9|6294.1|0
1616115120000|2021-03-19 00:52:00|6295.9|6293.1|6294.7|6291.9|6296.8|6293.4|6294.7|6291.9|52
1616115130000|2021-03-19 00:52:10|6295.5|6291.5|6294.7|6291.9|6295.5|6291.9|6294.7|6291.5|2
1616115140000|2021-03-19 00:52:20|6294.5|6290.5|6294|6291.2|6294.5|6291.2|6294|6290.5|0
1616115160000|2021-03-19 00:52:40|6294.4|6291.6|6296.9|6294.1|6297.5|6294.7|6294.4|6291.1|19
1616115170000|2021-03-19 00:52:50|6297.9|6295.1|6297.7|6294.9|6297.9|6295.1|6297.7|6294.9|27
1616115180000|2021-03-19 00:53:00|6297.2|6294.4|6297|6294.2|6297.4|6294.6|6296.9|6294.1|3
1616115200000|2021-03-19 00:53:20|6297.4|6294.6|6296.9|6294.1|6297.4|6294.6|6296.9|6294.1|8
1616115210000|2021-03-19 00:53:30|||||||||11
1616115230000|2021-03-19 00:53:50|6297|6294.2|6297|6294.2|6297|6294.2|6297|6294.2|2
1616115240000|2021-03-19 00:54:00|6296.9|6294.1|6296.9|6294.1|6296.9|6294.1|6296.9|6294.1|22
1616115280000|2021-03-19 00:54:40|6297.2|6294.4|6302.4|6299.6|6303.7|6300.9|6297.2|6294.4|106
1616115290000|2021-03-19 00:54:50|6302.5|6299.7|6304.4|6301.6|6304.9|6302.1|6302.5|6299.7|79
1616115300000|2021-03-19 00:55:00|6304|6301.2|6303|6300.2|6304.4|6301.6|6303|6300.1|6
1616115310000|2021-03-19 00:55:10|6303.5|6299.5|6302.7|6299.9|6303.5|6299.9|6302.7|6299.5|0
1616115320000|2021-03-19 00:55:20|6302.5|6299.7|6302.4|6299.6|6302.5|6299.7|6302.2|6299.4|1
1616115330000|2021-03-19 00:55:30|6302|6299.2|6302.4|6299.6|6302.4|6299.6|6301.9|6299.1|21
1616115340000|2021-03-19 00:55:40|6302.7|6299.9|6303.4|6300.6|6303.4|6300.6|6302.7|6299.9|0
1616115350000|2021-03-19 00:55:50|6304|6301.2|6304.4|6301.6|6305|6302.2|6303.7|6300.5|96
1616115360000|2021-03-19 00:56:00|6304.2|6301.4|6304.7|6301.9|6304.7|6301.9|6303.4|6300.6|4
1616115370000|2021-03-19 00:56:10|6306.9|6304.1|6305.4|6302.6|6306.9|6304.1|6305.4|6302.6|32
1616115380000|2021-03-19 00:56:20|6305.5|6302.7|6305.5|6302.7|6305.5|6302.7|6305.5|6302.7|0
1616115390000|2021-03-19 00:56:30|6305.9|6303.1|6304.7|6301.9|6305.9|6303.1|6304.7|6301.5|3
1616115400000|2021-03-19 00:56:40|6304.5|6300.5|6305.9|6303.1|6305.9|6303.1|6304|6300.5|27
1616115410000|2021-03-19 00:56:50|6306|6303.2|6306.7|6303.9|6308.4|6305.6|6306|6303.2|143
1616115420000|2021-03-19 00:57:00|6306.9|6304.1|6307.9|6305.1|6307.9|6305.1|6306.9|6304.1|5
1616115430000|2021-03-19 00:57:10|6307.7|6304.9|6303.7|6300.9|6307.7|6304.9|6303.7|6300.9|11
1616115440000|2021-03-19 00:57:20|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|1
1616115450000|2021-03-19 00:57:30|6303.8|6299.8|6300.7|6297.9|6303.8|6299.9|6300.7|6297.9|8
1616115470000|2021-03-19 00:57:50|6300.2|6297.4|6301.4|6298.6|6302|6298.6|6300.2|6297.4|9
1616115480000|2021-03-19 00:58:00|6300.9|6298.1|6303.7|6300.9|6303.7|6300.9|6300.7|6297.9|40
1616115490000|2021-03-19 00:58:10|6304.5|6300.5|6303.9|6301.1|6304.7|6301.9|6303.9|6300.5|26
1616115500000|2021-03-19 00:58:20|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|0
1616115510000|2021-03-19 00:58:30|6304.7|6301.9|6304.9|6302.1|6305|6302.2|6304.5|6301.7|3
1616115520000|2021-03-19 00:58:40|6305|6302.2|6304.7|6301.9|6305|6302.2|6304.7|6301.9|1
1616115540000|2021-03-19 00:59:00|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|0
1616115550000|2021-03-19 00:59:10|6304.7|6301.9|6304.9|6302.1|6304.9|6302.1|6304.7|6301.9|2
1616115560000|2021-03-19 00:59:20|6305.4|6302.6|6307.4|6304.6|6307.4|6304.6|6305.4|6302.6|37
1616115570000|2021-03-19 00:59:30|6307.7|6304.9|6308|6305.2|6308|6305.2|6307.7|6304.9|4
1616115580000|2021-03-19 00:59:40|6307.9|6305.1|6309.7|6306.9|6310.4|6307.6|6307.9|6305.1|141
1616115590000|2021-03-19 00:59:50|6309.4|6306.6|6310.5|6306.5|6310.8|6307.6|6309.4|6306.5|2
1616115600000|2021-03-19 01:00:00|6310.1|6306.1|6304.7|6301.9|6310.1|6307.2|6304.7|6301.9|30
1616115610000|2021-03-19 01:00:10|6305.1|6301.1|6304.4|6301.6|6307|6303.6|6303.7|6300.5|1
1616115620000|2021-03-19 01:00:20|6304.8|6300.8|6303.5|6299.5|6304.8|6300.9|6302.7|6299.5|13
1616115630000|2021-03-19 01:00:30|6302.7|6299.9|6307.4|6304.6|6309|6304.6|6300.2|6297.4|173
1616115640000|2021-03-19 01:00:40|6306.5|6303.7|6309.1|6305.1|6309.1|6305.6|6305.7|6302.5|7
1616115650000|2021-03-19 01:00:50|6308.7|6305.9|6309.4|6306.6|6310.1|6306.6|6308.7|6305.9|0
1616115660000|2021-03-19 01:01:00|6308.4|6305.6|6310.1|6306.1|6310.1|6306.6|6306.4|6303.6|5
1616115670000|2021-03-19 01:01:10|6310.5|6306.5|6309.4|6306.6|6310.5|6307.2|6309.4|6306.1|28
1616115680000|2021-03-19 01:01:20|6310.8|6306.8|6308.4|6305.6|6310.8|6306.9|6308.2|6305.4|1
1616115690000|2021-03-19 01:01:30|6308.7|6305.9|6306.7|6303.9|6308.7|6305.9|6305.9|6303.1|13
1616115700000|2021-03-19 01:01:40|6306.5|6303.7|6307.7|6304.9|6307.7|6304.9|6306.2|6303.4|5
1616115710000|2021-03-19 01:01:50|6308.5|6304.5|6306.7|6303.9|6310.8|6307.9|6306.7|6303.5|26
1616115720000|2021-03-19 01:02:00|6306.4|6303.6|6305.2|6302.4|6306.5|6303.6|6305.2|6302.4|10
1616115730000|2021-03-19 01:02:10|6304.7|6301.9|6301.4|6298.6|6304.7|6301.9|6301.2|6298.4|30
1616115740000|2021-03-19 01:02:20|6301.5|6298.7|6303|6300.2|6303|6300.2|6299.4|6296.1|28
1616115750000|2021-03-19 01:02:30|6303.4|6300.6|6302|6299.2|6303.7|6300.9|6302|6299.1|2
1616115760000|2021-03-19 01:02:40|6301.7|6298.9|6303.4|6300.6|6303.8|6300.9|6301.7|6298.9|4
1616115770000|2021-03-19 01:02:50|6303.7|6300.9|6302.7|6299.9|6303.7|6300.9|6302.7|6299.9|1
1616115780000|2021-03-19 01:03:00|6303.1|6299.1|6302|6299.2|6303.1|6299.2|6302|6299.1|0
1616115790000|2021-03-19 01:03:10|6302.4|6299.6|6300.7|6297.9|6302.4|6299.6|6300.4|6297.6|6
1616115800000|2021-03-19 01:03:20|6301|6298.2|6301.7|6298.9|6301.8|6298.9|6301|6297.8|4
1616115810000|2021-03-19 01:03:30|6302.1|6298.1|6300.7|6297.9|6302.1|6298.1|6300.7|6297.9|0
1616115820000|2021-03-19 01:03:40|6301|6298.2|6301|6298.2|6301|6298.2|6301|6298.2|0
1616115830000|2021-03-19 01:03:50|6301.4|6298.6|6302.7|6299.9|6302.7|6299.9|6301.4|6298.5|14
1616115840000|2021-03-19 01:04:00|6303|6300.2|6303|6300.2|6303|6300.2|6303|6300.2|0
1616115850000|2021-03-19 01:04:10|6304.4|6301.6|6304|6301.2|6304.4|6301.6|6302.9|6299.8|15
1616115860000|2021-03-19 01:04:20|6303.2|6300.4|6305.7|6302.9|6305.7|6302.9|6302.7|6299.9|8
1616115870000|2021-03-19 01:04:30|6308|6305.2|6309|6306.2|6309.5|6306.2|6308|6305.2|33
1616115880000|2021-03-19 01:04:40|6309.5|6306.7|6312|6309.2|6313|6310.2|6309.5|6306.7|25
1616115890000|2021-03-19 01:04:50|6311.5|6308.7|6314.7|6311.9|6315|6312.2|6311.5|6308.7|6
1616115900000|2021-03-19 01:05:00|6314.4|6311.6|6314.4|6311.6|6314.4|6311.6|6313|6310.2|56
1616115910000|2021-03-19 01:05:10|6314.5|6311.7|6314.4|6311.6|6314.9|6312.1|6314.4|6311.6|3
1616115920000|2021-03-19 01:05:20|6313.5|6310.7|6313.5|6310.7|6313.5|6310.7|6313.4|6310.6|4
1616115930000|2021-03-19 01:05:30|6313.4|6310.6|6316|6313.2|6316|6313.2|6313.4|6310.6|8
1616115940000|2021-03-19 01:05:40|6316.9|6314.1|6317|6314.2|6317|6314.2|6316.5|6313.7|15
1616115950000|2021-03-19 01:05:50|6317.4|6314.6|6319.5|6316.7|6319.5|6316.7|6315.5|6312.7|49
1616115960000|2021-03-19 01:06:00|6319.2|6316.4|6317.5|6313.5|6319.2|6316.4|6316.4|6312.5|18
1616115970000|2021-03-19 01:06:10|6316.7|6313.9|6316.7|6313.9|6317.5|6314.2|6316.7|6313.1|0
1616115980000|2021-03-19 01:06:20|6316.4|6313.6|6317.4|6314.6|6317.5|6314.6|6316.4|6313.1|8
1616115990000|2021-03-19 01:06:30|6318.4|6315.6|6318|6315.2|6318.4|6315.6|6317.4|6314.6|6
1616116000000|2021-03-19 01:06:40|6318.4|6315.6|6319.4|6316.6|6319.4|6316.6|6316.4|6313.1|32
1616116010000|2021-03-19 01:06:50|6319.5|6316.7|6319.4|6316.6|6319.5|6316.7|6319.4|6316.6|1
1616116020000|2021-03-19 01:07:00|6319|6316.2|6319.8|6315.8|6319.8|6316.9|6318.4|6315.5|42
1616116030000|2021-03-19 01:07:10|6319|6316.2|6320.1|6316.1|6320.1|6316.7|6319|6316.1|5
1616116040000|2021-03-19 01:07:20|6319.7|6316.9|6321.4|6318.6|6321.4|6318.6|6319.7|6316.5|43
1616116050000|2021-03-19 01:07:30|6320.7|6317.9|6320.7|6317.9|6321.1|6318.2|6319.4|6316.1|4
1616116060000|2021-03-19 01:07:40|6321.4|6318.6|6324.1|6320.1|6324.1|6320.6|6321.4|6318.1|12
1616116070000|2021-03-19 01:07:50|6323.7|6320.9|6322.4|6319.6|6325.1|6321.7|6322.4|6319.6|8
1616116080000|2021-03-19 01:08:00|6322|6319.2|6322|6319.2|6323|6320.2|6321.4|6318.1|19
1616116090000|2021-03-19 01:08:10|6322.9|6320.1|6323|6320.2|6323.4|6320.6|6322.7|6319.1|3
1616116100000|2021-03-19 01:08:20|6323.5|6320.7|6323.7|6320.9|6324.5|6321.7|6323.4|6320|4
1616116110000|2021-03-19 01:08:30|6324|6321.2|6323.7|6320.9|6324|6321.2|6323.7|6320.9|5
1616116120000|2021-03-19 01:08:40|6323.4|6320.6|6319.5|6316.7|6324.5|6320.6|6319.5|6316.7|6
1616116130000|2021-03-19 01:08:50|6319.7|6316.9|6319.4|6316.6|6320.1|6317.2|6319.4|6316.1|2
1616116140000|2021-03-19 01:09:00|6320.1|6316.1|6318.5|6315.7|6320.1|6316.6|6318.4|6315.6|2
1616116150000|2021-03-19 01:09:10|6318.7|6315.9|6320.7|6317.9|6320.8|6317.9|6318.7|6315.9|14
1616116160000|2021-03-19 01:09:20|6321.7|6318.9|6323.7|6320.9|6323.7|6320.9|6321.7|6318.8|3
1616116170000|2021-03-19 01:09:30|6324|6321.2|6324.1|6320.1|6324.8|6321.2|6323.7|6320.1|2
1616116180000|2021-03-19 01:09:40|6323.4|6320.6|6325.1|6321.1|6325.1|6321.2|6323|6320.2|1
1616116190000|2021-03-19 01:09:50|6324.5|6320.5|6323|6320.2|6324.5|6321.1|6323|6320.2|2
1616116200000|2021-03-19 01:10:00|6322.7|6319.9|6322.4|6319.6|6323.5|6320.7|6322.4|6319.1|12
1616116210000|2021-03-19 01:10:10|6323|6320.2|6322.5|6319.7|6323.7|6320.9|6322.5|6319.7|12
1616116220000|2021-03-19 01:10:20|6321.9|6319.1|6322.5|6319.7|6322.5|6319.7|6321.9|6319.1|12
1616116230000|2021-03-19 01:10:30|6322.9|6320.1|6323.8|6319.8|6323.8|6320.1|6322.9|6319.8|6
1616116240000|2021-03-19 01:10:40|6324.1|6320.1|6324.1|6320.1|6324.1|6320.1|6324.1|6320.1|0
1616116250000|2021-03-19 01:10:50|6323.4|6320.6|6323.7|6320.9|6323.7|6320.9|6323|6320.2|11
1616116260000|2021-03-19 01:11:00|6323.4|6320.6|6322.7|6319.9|6324.1|6320.6|6322.7|6319.9|3
1616116270000|2021-03-19 01:11:10|6322.4|6319.6|6325.1|6321.1|6325.1|6321.2|6322.4|6319.6|19
1616116280000|2021-03-19 01:11:20|6324|6321.2|6325.4|6322.6|6325.4|6322.6|6324|6320.6|11
1616116290000|2021-03-19 01:11:30|6325.7|6322.9|6324.7|6321.9|6326.1|6322.9|6324.2|6321.4|17
1616116300000|2021-03-19 01:11:40|6325|6322.2|6325.5|6322.7|6325.7|6322.9|6324.7|6321.9|14
1616116310000|2021-03-19 01:11:50|6324.7|6321.9|6324.7|6321.9|6325.8|6322.4|6324.7|6321.8|12
1616116320000|2021-03-19 01:12:00|6325.4|6322.6|6325|6322.2|6325.7|6322.9|6325|6322.2|2
1616116330000|2021-03-19 01:12:10|6324.7|6321.9|6324.4|6321.6|6325.1|6321.9|6324.4|6321.1|7
1616116340000|2021-03-19 01:12:20|6322.4|6319.6|6324|6321.2|6324|6321.2|6322.4|6319.6|12
1616116350000|2021-03-19 01:12:30|6323.7|6320.9|6322.7|6319.9|6324.1|6320.9|6322.7|6319.9|2
1616116360000|2021-03-19 01:12:40|6323.1|6319.1|6326|6323.2|6326|6323.2|6322.9|6319.1|20
1616116370000|2021-03-19 01:12:50|6325.7|6322.9|6325.5|6322.7|6325.7|6322.9|6325|6322.2|1
1616116380000|2021-03-19 01:13:00|6325.4|6322.6|6328.1|6324.1|6328.1|6324.1|6325.4|6322.6|8
1616116400000|2021-03-19 01:13:20|6327.4|6324.6|6327.4|6324.6|6327.9|6325.1|6327.4|6324.6|21
1616116410000|2021-03-19 01:13:30|6326.4|6323.6|6326.8|6322.8|6326.8|6323.6|6326.4|6322.8|3
1616116420000|2021-03-19 01:13:40|6326.5|6322.5|6324.4|6321.6|6326.5|6322.6|6324.4|6321.1|2
1616116430000|2021-03-19 01:13:50|6325.4|6322.6|6325.4|6322.6|6326.1|6322.6|6325.4|6322.1|9
1616116440000|2021-03-19 01:14:00|6324.4|6321.6|6323.4|6320.6|6324.5|6321.6|6323.4|6320.5|3
1616116450000|2021-03-19 01:14:10|6323.5|6320.7|6323.5|6320.7|6323.5|6320.7|6323.5|6320.7|0
1616116460000|2021-03-19 01:14:20|6323.9|6321.1|6325.8|6321.8|6325.8|6322.6|6323.9|6321.1|8
1616116470000|2021-03-19 01:14:30|6325.1|6321.1|6320.4|6317.6|6325.1|6321.2|6320.4|6317.6|35
1616116480000|2021-03-19 01:14:40|6320|6317.2|6318.7|6315.9|6320|6317.2|6318.7|6315.9|9
1616116490000|2021-03-19 01:14:50|6317.4|6314.6|6320.4|6317.6|6320.4|6317.6|6317.4|6314.6|19
1616116500000|2021-03-19 01:15:00|6319.7|6316.9|6315.4|6312.6|6319.7|6316.9|6315.4|6312.6|17
1616116510000|2021-03-19 01:15:10|6316|6313.2|6315.4|6312.6|6317.5|6313.6|6315.4|6312.6|18
1616116540000|2021-03-19 01:15:40|6314.4|6311.6|6315.4|6312.6|6316.5|6312.6|6314.4|6311.6|12
1616116550000|2021-03-19 01:15:50|6315|6312.2|6314.4|6311.6|6315|6312.2|6314.4|6311.6|10
1616116560000|2021-03-19 01:16:00|6315.4|6312.6|6315.4|6312.6|6315.9|6313.1|6315.4|6312.6|7
1616116580000|2021-03-19 01:16:20|6315.5|6312.7|6315.4|6312.6|6317.1|6314.2|6315.4|6312.6|8
1616116590000|2021-03-19 01:16:30|6317.4|6314.6|6317|6314.2|6317.4|6314.6|6316.4|6313.1|1
1616116600000|2021-03-19 01:16:40|6317.4|6314.6|6315.9|6313.1|6317.4|6314.6|6315.9|6313.1|6
1616116610000|2021-03-19 01:16:50|6315.5|6312.7|6319.7|6316.9|6319.9|6317.1|6315.4|6312.6|32
1616116620000|2021-03-19 01:17:00|6319.4|6316.6|6321.4|6318.6|6321.4|6318.6|6319.4|6316.6|6
1616116630000|2021-03-19 01:17:10|6321.5|6318.7|6320.9|6318.1|6321.9|6319.1|6320.4|6317.6|19
1616116640000|2021-03-19 01:17:20|6321.2|6318.4|6325.7|6322.9|6325.7|6322.9|6321.2|6318.4|14
1616116650000|2021-03-19 01:17:30|6325.4|6322.6|6326.4|6323.6|6326.8|6323.6|6325.4|6321.8|24
1616116660000|2021-03-19 01:17:40|6325.4|6322.6|6325.7|6322.9|6327.1|6323.6|6325.4|6322.1|12
1616116670000|2021-03-19 01:17:50|6326.4|6323.6|6326.3|6323.5|6330.4|6327.6|6326.3|6323.5|116
1616116680000|2021-03-19 01:18:00|6327|6324.2|6326.5|6322.5|6329.8|6326.4|6326|6322.5|51
1616116690000|2021-03-19 01:18:10|6326|6323.2|6329.4|6326.6|6329.4|6326.6|6326|6323.2|5
1616116700000|2021-03-19 01:18:20|6328.4|6325.6|6330.5|6326.5|6330.5|6327.2|6328.4|6325.6|9
1616116710000|2021-03-19 01:18:30|6330|6327.2|6329.9|6327.1|6330.5|6327.2|6329.4|6326.5|7
1616116720000|2021-03-19 01:18:40|6329.4|6326.6|6329|6326.2|6329.4|6326.6|6328.4|6325.6|15
1616116730000|2021-03-19 01:18:50|6329.8|6325.8|6330|6327.2|6331.5|6327.5|6329.7|6325.8|24
1616116740000|2021-03-19 01:19:00|6330.5|6327.7|6331|6328.2|6331|6328.2|6330.5|6327.7|5
1616116750000|2021-03-19 01:19:10|6331.7|6328.9|6332.1|6328.1|6332.1|6328.9|6331.4|6328|22
1616116760000|2021-03-19 01:19:20|6332|6329.2|6331.7|6328.9|6332.6|6329.4|6331.4|6328.1|34
1616116770000|2021-03-19 01:19:30|6331.4|6328.6|6334|6331.2|6334|6331.2|6331.4|6328.5|87
1616116780000|2021-03-19 01:19:40|6333.9|6331.1|6334.4|6331.6|6335.5|6332.7|6333.9|6331.1|78
1616116790000|2021-03-19 01:19:50|6335.4|6332.6|6335.9|6333.1|6335.9|6333.1|6335.4|6332.6|32
1616116800000|2021-03-19 01:20:00|6335.5|6332.7|6334.5|6330.5|6336.9|6332.7|6331.4|6326.9|65
1616116810000|2021-03-19 01:20:10|6334|6331.2|6335.4|6332.6|6335.4|6332.6|6334|6331.2|4
1616116820000|2021-03-19 01:20:20|6335.7|6332.9|6336.5|6333.7|6338.2|6335.4|6335.7|6332.9|73
1616116830000|2021-03-19 01:20:30|6336.9|6334.1|6338.9|6336.1|6339.4|6336.6|6336.9|6334.1|18
1616116840000|2021-03-19 01:20:40|6339.4|6336.6|6337.4|6334.6|6339.4|6336.6|6336.4|6333.6|6
1616116850000|2021-03-19 01:20:50|6337.2|6334.4|6337.5|6334.7|6339.1|6335.9|6336.9|6334.1|8
1616116860000|2021-03-19 01:21:00|6337.4|6334.6|6336.4|6333.6|6338.4|6335.6|6336.4|6333.6|24
1616116870000|2021-03-19 01:21:10|6337|6334.2|6336.5|6333.7|6337.4|6334.6|6334.9|6332.1|16
1616116880000|2021-03-19 01:21:20|6336.4|6333.6|6336.4|6333.6|6336.9|6334.1|6336.4|6333.6|31
1616116890000|2021-03-19 01:21:30|6335.4|6332.6|6336.5|6332.5|6336.5|6332.7|6335.4|6332.5|3
1616116900000|2021-03-19 01:21:40|6335.4|6332.6|6333|6330.2|6336.5|6333.6|6332.4|6329.6|17
1616116910000|2021-03-19 01:21:50|6333.4|6330.6|6333.4|6330.6|6334.1|6331.1|6332.7|6329.9|10
1616116920000|2021-03-19 01:22:00|6333.9|6331.1|6332.9|6330.1|6333.9|6331.1|6332|6328.5|8
1616116930000|2021-03-19 01:22:10|6333.4|6330.6|6330|6327.2|6333.5|6330.6|6330|6327.2|18
1616116940000|2021-03-19 01:22:20|6330.5|6326.5|6332.4|6329.6|6333.6|6330.2|6330|6326.5|23
1616116950000|2021-03-19 01:22:30|6331.7|6328.9|6331|6328.2|6331.7|6328.9|6329.4|6326.3|21
1616116960000|2021-03-19 01:22:40|6331.4|6328.6|6334.4|6331.6|6335.5|6332.2|6330.4|6327.5|14
1616116970000|2021-03-19 01:22:50|6334.5|6331.7|6338.4|6335.6|6338.4|6335.6|6334.5|6331.7|13
1616116980000|2021-03-19 01:23:00|6337.4|6334.6|6333.7|6330.9|6337.4|6334.6|6333.4|6330.6|40
1616116990000|2021-03-19 01:23:10|6333.4|6330.6|6333.4|6330.6|6333.4|6330.6|6333.4|6330.6|1
1616117000000|2021-03-19 01:23:20|6334|6331.2|6335.4|6332.6|6335.4|6332.6|6334|6331.2|7
1616117010000|2021-03-19 01:23:30|6335|6332.2|6334.4|6331.6|6335|6332.2|6333.2|6330.4|6
1616117020000|2021-03-19 01:23:40|6334|6331.2|6333.4|6330.6|6334|6331.2|6333.4|6330.6|29
1616117030000|2021-03-19 01:23:50|6333.5|6330.7|6333.4|6330.6|6333.5|6330.7|6333.4|6330.6|0
1616117040000|2021-03-19 01:24:00|6332.9|6330.1|6330.4|6327.6|6332.9|6330.1|6330.4|6327.6|10
1616117050000|2021-03-19 01:24:10|6331.8|6329|6332.7|6329.9|6335|6332.2|6331.8|6329|75
1616117060000|2021-03-19 01:24:20|6332.8|6328.8|6332.1|6328.1|6332.8|6328.9|6331.7|6328.1|8
1616117070000|2021-03-19 01:24:30|6331.7|6328.9|6331.7|6328.9|6331.7|6328.9|6331.7|6328.9|0
1616117080000|2021-03-19 01:24:40|6332.1|6328.1|6331.1|6327.1|6332.1|6328.7|6330.7|6327.1|2
1616117090000|2021-03-19 01:24:50|6330.8|6326.8|6327.7|6324.9|6331.1|6327.1|6327.7|6324.9|17
1616117100000|2021-03-19 01:25:00|||||||||7
1616117110000|2021-03-19 01:25:10|6327.8|6325|6329.3|6326.5|6329.3|6326.5|6327.8|6325|6
1616117120000|2021-03-19 01:25:20|6329.5|6326.7|6341.7|6338.9|6342.8|6338.9|6329.5|6326.7|85
1616117130000|2021-03-19 01:25:30|6341.3|6338.5|6344.7|6341.9|6349.3|6342.9|6340.3|6337.5|103
1616117140000|2021-03-19 01:25:40|6344|6341.2|6341.7|6338.9|6344.5|6341.7|6341.7|6338.9|1
1616117150000|2021-03-19 01:25:50|6342.7|6339.9|6342.7|6339.9|6343.4|6339.9|6342.7|6339.4|2
1616117160000|2021-03-19 01:26:00|6342.8|6340|6346.1|6342.1|6346.1|6342.2|6342.7|6339.4|4
1616117170000|2021-03-19 01:26:10|6345.3|6342.5|6345.7|6342.9|6346.4|6342.9|6345.3|6341.4|20
1616117180000|2021-03-19 01:26:20|6345.4|6341.4|6344.7|6341.9|6345.8|6341.9|6344.7|6341.4|0
1616117190000|2021-03-19 01:26:30|6345.1|6341.1|6340.7|6337.9|6345.1|6341.1|6338|6335.2|31
1616117200000|2021-03-19 01:26:40|6341.2|6338.4|6338.7|6335.9|6341.5|6338.4|6338.7|6335.8|7
1616117210000|2021-03-19 01:26:50|6339.1|6335.1|6341|6338.2|6341|6338.2|6338.7|6335.1|8
1616117220000|2021-03-19 01:27:00|6341.5|6337.5|6341|6338.2|6343.5|6340.7|6340|6336.6|31
1616117230000|2021-03-19 01:27:10|6341.1|6337.1|6346.8|6342.8|6346.8|6343.2|6339|6336.2|42
1616117240000|2021-03-19 01:27:20|6347.1|6343.1|6345.7|6342.9|6347.1|6343.7|6344.3|6341.5|11
1616117250000|2021-03-19 01:27:30|6346.4|6342.4|6347.1|6343.1|6347.5|6344.7|6345.8|6341.8|6
1616117260000|2021-03-19 01:27:40|6346.1|6342.1|6345.7|6342.9|6346.7|6343.9|6344.3|6340.8|13
1616117270000|2021-03-19 01:27:50|6345.3|6342.5|6342.2|6339.4|6345.3|6342.5|6342|6339.2|14
1616117280000|2021-03-19 01:28:00|6342.3|6339.5|6351.3|6348.5|6351.3|6348.5|6342.3|6339.5|64
1616117290000|2021-03-19 01:28:10|6352.2|6349.4|6351.5|6348.7|6352.2|6349.4|6351.5|6348.7|15
1616117300000|2021-03-19 01:28:20|6351.7|6348.9|6351.7|6348.9|6352|6349.2|6350.7|6347.9|47
1616117310000|2021-03-19 01:28:30|6351.5|6348.7|6345.3|6342.5|6351.5|6348.7|6345.3|6341.8|29
1616117320000|2021-03-19 01:28:40|6346|6343.2|6346.2|6343.4|6349.8|6345.8|6346|6343.2|32
1616117330000|2021-03-19 01:28:50|6346|6343.2|6344.7|6341.9|6346.8|6343.2|6344.7|6341.1|1
1616117340000|2021-03-19 01:29:00|6345.2|6342.4|6348.3|6345.5|6348.3|6345.5|6345.2|6342.4|8
1616117350000|2021-03-19 01:29:10|6349|6346.2|6348.1|6344.1|6350.1|6346.9|6347.5|6344.1|3
1616117360000|2021-03-19 01:29:20|6347.4|6344.6|6347.1|6343.1|6347.4|6344.6|6347.1|6343.1|0
1616117370000|2021-03-19 01:29:30|6347|6344.2|6347|6344.2|6347|6344.2|6347|6344.2|0
1616117380000|2021-03-19 01:29:40|6346.7|6343.9|6346.4|6343.6|6347.1|6343.9|6346|6343.1|2
1616117390000|2021-03-19 01:29:50|6346|6343.2|6346.1|6342.1|6346.1|6343.2|6344|6341.1|13
1616117400000|2021-03-19 01:30:00|6345.2|6342.4|6346|6343.2|6346|6343.2|6344.5|6341.1|4
1616117410000|2021-03-19 01:30:10|6345.7|6342.9|6343.2|6340.4|6345.7|6342.9|6343.2|6340.4|3
1616117420000|2021-03-19 01:30:20|6344|6341.2|6345.3|6342.5|6345.3|6342.5|6344|6341.2|14
1616117430000|2021-03-19 01:30:30|6345.7|6342.9|6346.8|6342.8|6346.8|6343.2|6345.2|6342.1|3
1616117440000|2021-03-19 01:30:40|6346.3|6343.5|6348.1|6344.1|6348.1|6345.2|6346.3|6343.5|2
1616117450000|2021-03-19 01:30:50|6348|6345.2|6349.1|6345.1|6354.3|6348.9|6347.8|6344.3|47
1616117460000|2021-03-19 01:31:00|6349|6346.2|6349.7|6346.9|6352.1|6348.9|6349|6346.2|21
1616117470000|2021-03-19 01:31:10|6350|6347.2|6350|6347.2|6350|6347.2|6350|6347.2|1
1616117480000|2021-03-19 01:31:20|6350.5|6346.5|6349|6346.2|6350.5|6346.5|6349|6346.2|14
1616117490000|2021-03-19 01:31:30|6348.3|6345.5|6348|6345.2|6348.3|6345.5|6346.7|6343.1|7
1616117500000|2021-03-19 01:31:40|6348.1|6344.1|6347.1|6343.1|6348.1|6344.6|6346.7|6343.1|1
1616117510000|2021-03-19 01:31:50|6346|6343.2|6345.2|6342.4|6346|6343.2|6345.2|6342.4|3
1616117520000|2021-03-19 01:32:00|6345.7|6342.9|6345.7|6342.9|6345.7|6342.9|6345.7|6342.9|13
1616117530000|2021-03-19 01:32:10|6346|6343.2|6345.2|6342.4|6346|6343.2|6345.2|6342.4|2
1616117540000|2021-03-19 01:32:20|6345|6342.2|6345.2|6342.4|6345.2|6342.4|6345|6342.2|5
1616117550000|2021-03-19 01:32:30|6345.5|6342.7|6345.7|6342.9|6346.2|6343.4|6345.5|6342.7|10
1616117560000|2021-03-19 01:32:40|6347|6344.2|6349|6346.2|6349.8|6346.5|6347|6344.2|7
1616117570000|2021-03-19 01:32:50|6349.1|6345.1|6350.5|6347.7|6351.1|6348.2|6348.7|6345.1|7
1616117580000|2021-03-19 01:33:00|6349.7|6346.9|6350.1|6346.1|6350.1|6346.9|6349.5|6346.1|0
1616117590000|2021-03-19 01:33:10|6349.8|6345.8|6348.7|6345.9|6349.8|6346.2|6348.7|6345.8|2
1616117600000|2021-03-19 01:33:20|6348.3|6345.5|6349|6346.2|6349|6346.2|6348.3|6345.5|15
1616117610000|2021-03-19 01:33:30|6349.7|6346.9|6349|6346.2|6349.7|6346.9|6349|6346.2|11
1616117620000|2021-03-19 01:33:40|6348.9|6346.1|6348.7|6345.9|6348.9|6346.1|6348.5|6345.7|5
1616117630000|2021-03-19 01:33:50|6349|6346.2|6350.1|6346.1|6350.1|6346.9|6349|6346.1|2
1616117640000|2021-03-19 01:34:00|6349.8|6345.8|6349|6346.2|6349.8|6346.2|6349|6345.8|0
1616117660000|2021-03-19 01:34:20|6350.3|6347.5|6350|6347.2|6351.8|6348.5|6350|6346.8|13
1616117670000|2021-03-19 01:34:30|6349.7|6346.9|6349.7|6346.9|6349.7|6346.9|6349.7|6346.9|0
1616117680000|2021-03-19 01:34:40|||||||||10
1616117690000|2021-03-19 01:34:50|||||||||4
1616117700000|2021-03-19 01:35:00|6349.2|6346.4|6352.4|6348.4|6352.8|6349.5|6349.2|6346.4|34
1616117710000|2021-03-19 01:35:10|6352.3|6349.5|6354.3|6351.5|6354.3|6351.5|6352.3|6349.5|63
1616117720000|2021-03-19 01:35:20|6354.2|6351.4|6352.7|6349.9|6354.8|6351.5|6352.7|6349.4|27
1616117730000|2021-03-19 01:35:30|6353.3|6350.5|6354.4|6350.4|6354.8|6351.5|6353.3|6350.4|11
1616117740000|2021-03-19 01:35:40|6354.3|6351.5|6352.9|6348.9|6354.3|6351.5|6352.2|6348.8|6
1616117750000|2021-03-19 01:35:50|6352.8|6348.8|6349.7|6346.9|6352.8|6349.4|6349.7|6346.4|13
1616117760000|2021-03-19 01:36:00|6349.5|6346.7|6349.3|6346.5|6349.7|6346.9|6349.2|6346.4|23
1616117770000|2021-03-19 01:36:10|6350.2|6347.4|6350.3|6347.5|6350.7|6347.9|6350.2|6347.4|2
1616117780000|2021-03-19 01:36:20|6350.8|6346.8|6349.3|6346.5|6350.8|6346.9|6349.2|6346.4|5
1616117790000|2021-03-19 01:36:30|6349.7|6346.9|6350.2|6347.4|6350.2|6347.4|6349.3|6346.5|6
1616117800000|2021-03-19 01:36:40|6350.7|6347.9|6352|6349.2|6352|6349.2|6350.7|6347.9|5
1616117810000|2021-03-19 01:36:50|6351.7|6348.9|6349.7|6346.9|6351.7|6348.9|6349.7|6346.9|4
1616117820000|2021-03-19 01:37:00|6349.3|6346.5|6349.5|6346.7|6350|6347.2|6349.2|6346.4|28
1616117830000|2021-03-19 01:37:10|6349.7|6346.9|6350.7|6347.9|6351.3|6348.5|6349.3|6346.5|9
1616117840000|2021-03-19 01:37:20|6350.2|6347.4|6351.7|6348.9|6351.7|6348.9|6350|6347.2|33
1616117850000|2021-03-19 01:37:30|6351.3|6348.5|6351|6348.2|6351.8|6348.5|6351|6347.8|23
1616117860000|2021-03-19 01:37:40|6352|6349.2|6352.2|6349.4|6352.2|6349.4|6352|6349.2|7
1616117870000|2021-03-19 01:37:50|6352.5|6349.7|6355.2|6352.4|6355.2|6352.4|6352.5|6349.7|6
1616117880000|2021-03-19 01:38:00|6355.7|6352.9|6355.7|6352.9|6356.4|6353.5|6354.7|6351.9|31
1616117890000|2021-03-19 01:38:10|6355.3|6352.5|6356.7|6353.9|6356.7|6353.9|6355|6351.8|8
1616117900000|2021-03-19 01:38:20|6356.8|6354|6357.7|6354.9|6359|6356.2|6356.8|6354|7
1616117910000|2021-03-19 01:38:30|6358|6355.2|6360.3|6357.5|6360.5|6357.7|6358|6354.8|61
1616117920000|2021-03-19 01:38:40|6359.2|6356.4|6359|6356.2|6359.3|6356.5|6357.7|6354.9|11
1616117930000|2021-03-19 01:38:50|6359.2|6356.4|6358.2|6355.4|6359.3|6356.5|6358.2|6355.4|68
1616117940000|2021-03-19 01:39:00|6358.3|6355.5|6359.3|6356.5|6359.3|6356.5|6358.3|6355.5|22
1616117950000|2021-03-19 01:39:10|6359.7|6356.9|6358.3|6355.5|6360.5|6357.7|6358.3|6355.5|28
1616117960000|2021-03-19 01:39:20|6358.2|6355.4|6358.7|6355.9|6358.7|6355.9|6355.7|6352.9|45
1616117970000|2021-03-19 01:39:30|6358.2|6355.4|6357.8|6355|6358.2|6355.4|6357.8|6355|2
1616117980000|2021-03-19 01:39:40|6358.2|6355.4|6357.8|6355|6358.2|6355.4|6356.2|6353.4|13
1616117990000|2021-03-19 01:39:50|6357.3|6354.5|6355.2|6352.4|6357.3|6354.5|6355.2|6352.4|5
1616118000000|2021-03-19 01:40:00|6354.8|6352|6352|6349.2|6354.8|6352|6352|6349.2|10
1616118010000|2021-03-19 01:40:10|6351.7|6348.9|6352|6349.2|6353.7|6350.9|6351.2|6348.4|44
1616118020000|2021-03-19 01:40:20|6350.8|6348|6352.7|6349.9|6352.8|6349.9|6350.7|6347.9|6
1616118030000|2021-03-19 01:40:30|6352.3|6349.5|6352|6349.2|6352.3|6349.5|6352|6349.2|3
1616118040000|2021-03-19 01:40:40|6351.7|6348.9|6354.2|6351.4|6355.3|6352.5|6351.7|6348.9|39
1616118050000|2021-03-19 01:40:50|6353.8|6351|6353.3|6350.5|6353.8|6351|6353.3|6350.5|1
1616118060000|2021-03-19 01:41:00|6353|6350.2|6355|6352.2|6356.8|6353.5|6351.8|6349|51
1616118070000|2021-03-19 01:41:10|6355.7|6352.9|6357.2|6354.4|6358.7|6355.9|6355.7|6352.8|8
1616118080000|2021-03-19 01:41:20|6357|6354.2|6357|6354.2|6359|6356.2|6357|6353.8|35
1616118090000|2021-03-19 01:41:30|6358|6355.2|6357.2|6354.4|6358|6355.2|6357.2|6354.4|1
1616118100000|2021-03-19 01:41:40|6357.5|6354.7|6358.2|6355.4|6358.3|6355.5|6357.3|6354.5|11
1616118110000|2021-03-19 01:41:50|6358.3|6355.5|6361.7|6358.9|6361.7|6358.9|6358.3|6355.5|34
1616118120000|2021-03-19 01:42:00|6361.8|6359|6359.2|6356.4|6361.8|6359|6359|6356.2|10
1616118130000|2021-03-19 01:42:10|6359|6356.2|6360|6357.2|6360.2|6357.4|6358.7|6355.9|38
1616118140000|2021-03-19 01:42:20|6359.2|6356.4|6359.2|6356.4|6359.2|6356.4|6359.2|6356.4|8
1616118150000|2021-03-19 01:42:30|6358.8|6356|6358.7|6355.9|6358.8|6356|6358.7|6355.9|1
1616118160000|2021-03-19 01:42:40|6357.7|6354.9|6357.7|6354.9|6357.7|6354.9|6357.7|6354.9|4
1616118170000|2021-03-19 01:42:50|6356.8|6354|6358.3|6355.5|6359.8|6356.9|6354.7|6351.8|49
1616118180000|2021-03-19 01:43:00|6358.8|6354.8|6355.7|6352.9|6358.8|6355.2|6355|6352.2|9
1616118190000|2021-03-19 01:43:10|6355.3|6352.5|6355.3|6352.5|6355.3|6352.5|6355.3|6352.5|0
1616118200000|2021-03-19 01:43:20|6356.2|6353.4|6355.3|6352.5|6356.3|6353.5|6353.7|6350.9|16
1616118210000|2021-03-19 01:43:30|6356|6353.2|6355.7|6352.9|6356.8|6353.4|6355.7|6351.8|0
1616118220000|2021-03-19 01:43:40|6355.3|6352.5|6355.3|6352.5|6355.3|6352.5|6355.3|6352.5|0
1616118230000|2021-03-19 01:43:50|6354.7|6351.9|6353.3|6350.5|6354.8|6351.9|6353.3|6350.5|4
1616118240000|2021-03-19 01:44:00|6358.1|6354.1|6357.7|6354.9|6359.7|6356.9|6357.5|6354.1|32
1616118270000|2021-03-19 01:44:30|||||||||1
1616118280000|2021-03-19 01:44:40|6357.8|6355|6358.7|6355.9|6359.3|6356.5|6357.8|6355|8
1616118290000|2021-03-19 01:44:50|6359.2|6356.4|6359.5|6356.7|6359.5|6356.7|6359.2|6356.4|0
1616118300000|2021-03-19 01:45:00|6360.3|6357.5|6360.7|6357.9|6361|6358.2|6360.3|6356.8|7
1616118310000|2021-03-19 01:45:10|6360.5|6357.7|6359.8|6357|6360.5|6357.7|6359.8|6357|2
1616118320000|2021-03-19 01:45:20|6359.7|6356.9|6358.5|6355.7|6359.7|6356.9|6358.5|6355.7|1
1616118330000|2021-03-19 01:45:30|6358.2|6355.4|6356.2|6353.4|6358.5|6355.7|6356.2|6353.4|14
1616118340000|2021-03-19 01:45:40|6357.3|6354.5|6357|6354.2|6357.3|6354.5|6356.3|6353.5|4
1616118350000|2021-03-19 01:45:50|6356.3|6353.5|6356.7|6353.9|6358.2|6355.4|6356.3|6353.5|61
1616118360000|2021-03-19 01:46:00|6356.3|6353.5|6353.3|6350.5|6356.3|6353.5|6353.3|6350.5|8
1616118370000|2021-03-19 01:46:10|6353.8|6349.8|6353.3|6350.5|6357.3|6354.5|6353.3|6349.8|18
1616118380000|2021-03-19 01:46:20|6354|6351.2|6356.3|6353.5|6357.7|6354.9|6354|6351.2|66
1616118390000|2021-03-19 01:46:30|6356.7|6353.9|6358.7|6355.9|6358.7|6355.9|6355.8|6353|13
1616118400000|2021-03-19 01:46:40|6359|6356.2|6367.7|6364.9|6368.9|6365.2|6357.3|6352.4|320
1616118410000|2021-03-19 01:46:50|6367.3|6364.5|6364.8|6360.8|6367.3|6364.5|6364.8|6360.8|5
1616118420000|2021-03-19 01:47:00|6363.7|6360.9|6364.7|6361.9|6367.1|6363.5|6363.7|6360.9|51
1616118430000|2021-03-19 01:47:10|6364.3|6361.5|6364.8|6360.8|6366|6363.2|6364.3|6360.8|9
1616118440000|2021-03-19 01:47:20|6366.8|6362.8|6368.7|6365.9|6370.4|6366.9|6366.8|6362.8|58
1616118450000|2021-03-19 01:47:30|6368.3|6365.5|6369.3|6366.5|6370.7|6367.9|6368.3|6365.5|9
1616118460000|2021-03-19 01:47:40|6370.2|6367.4|6374.3|6371.5|6375.2|6372.4|6369.7|6366.9|62
1616118470000|2021-03-19 01:47:50|6375.3|6372.5|6373.7|6370.9|6375.8|6373|6373.7|6370.9|28
1616118480000|2021-03-19 01:48:00|6373.3|6370.5|6370.8|6368|6373.3|6370.5|6370|6367.2|34
1616118490000|2021-03-19 01:48:10|6370.7|6367.9|6369.7|6366.9|6371|6368.2|6369.3|6365.8|238
1616118500000|2021-03-19 01:48:20|6369.8|6367|6367.3|6364.5|6370.4|6367.5|6367.3|6364.5|7
1616118510000|2021-03-19 01:48:30|6367.7|6364.9|6366.7|6363.9|6367.7|6364.9|6366.7|6363.9|11
1616118520000|2021-03-19 01:48:40|6368.2|6365.4|6367.3|6364.5|6368.4|6365.5|6367.3|6364.4|3
1616118540000|2021-03-19 01:49:00|6366.7|6363.9|6367.3|6364.5|6367.3|6364.5|6365.3|6362.5|18
1616118550000|2021-03-19 01:49:10|6366.3|6363.5|6365.7|6362.9|6366.3|6363.5|6365.7|6362.9|0
1616118560000|2021-03-19 01:49:20|6365.2|6362.4|6366.7|6363.9|6367.4|6364.4|6365.2|6362.4|3
1616118570000|2021-03-19 01:49:30|6367.7|6364.9|6370.8|6368|6370.8|6368|6367.7|6364.9|34
1616118580000|2021-03-19 01:49:40|6370.7|6367.9|6370.3|6367.5|6370.7|6367.9|6370.3|6367.5|0
1616118590000|2021-03-19 01:49:50|6370.2|6367.4|6370|6367.2|6370.3|6367.5|6370|6367.2|2
1616118600000|2021-03-19 01:50:00|6369.7|6366.9|6370|6367.2|6370.4|6367.2|6368|6365.2|12
1616118610000|2021-03-19 01:50:10|6369.3|6366.5|6369.7|6366.9|6369.7|6366.9|6368|6364.8|4
1616118620000|2021-03-19 01:50:20|6369.3|6366.5|6368.8|6364.8|6369.3|6366.5|6368.3|6364.8|2
1616118630000|2021-03-19 01:50:30|6368.7|6365.9|6369.5|6366.7|6369.5|6366.7|6368.7|6365.9|3
1616118640000|2021-03-19 01:50:40|6369.7|6366.9|6370.7|6367.9|6370.7|6367.9|6369.7|6366.9|13
1616118650000|2021-03-19 01:50:50|6370.2|6367.4|6370.2|6367.4|6370.2|6367.4|6370.2|6367.4|1
1616118660000|2021-03-19 01:51:00|6369.5|6366.7|6370|6367.2|6370|6367.2|6368.7|6365.9|23
1616118670000|2021-03-19 01:51:10|6370.3|6367.5|6369.3|6366.5|6370.3|6367.5|6369.3|6366.5|1
1616118680000|2021-03-19 01:51:20|6369.7|6366.9|6370.3|6367.5|6370.3|6367.5|6369.7|6366.9|6
1616118700000|2021-03-19 01:51:40|||||||||1
1616118710000|2021-03-19 01:51:50|6370.2|6367.4|6370.2|6367.4|6370.2|6367.4|6370.2|6367.4|2
1616118720000|2021-03-19 01:52:00|6370.5|6367.7|6370.3|6367.5|6370.5|6367.7|6370.3|6367.5|8
1616118730000|2021-03-19 01:52:10|6370.7|6367.9|6370.2|6367.4|6370.7|6367.9|6370.2|6367.4|0
1616118740000|2021-03-19 01:52:20|6369.8|6367|6368.2|6365.4|6369.8|6367|6367.7|6364.9|19
1616118750000|2021-03-19 01:52:30|6368.5|6365.7|6367.7|6364.9|6369|6366.2|6367.7|6364.9|19
1616118760000|2021-03-19 01:52:40|6368.3|6365.5|6369.8|6365.8|6369.8|6366.5|6368.3|6365.5|6
1616118770000|2021-03-19 01:52:50|6368.7|6365.9|6370.5|6367.7|6370.5|6367.7|6368.7|6365.9|8
1616118780000|2021-03-19 01:53:00|6370.2|6367.4|6369|6366.2|6370.8|6368|6369|6366.2|15
1616118790000|2021-03-19 01:53:10|6369.2|6366.4|6369.2|6366.4|6369.2|6366.4|6369.2|6366.4|33
1616118800000|2021-03-19 01:53:20|6369.5|6366.7|6370.3|6367.5|6370.3|6367.5|6369.5|6366.7|1
1616118810000|2021-03-19 01:53:30|6370.7|6367.9|6369.3|6366.5|6370.7|6367.9|6369.3|6366.5|5
1616118820000|2021-03-19 01:53:40|6370.2|6367.4|6370.8|6368|6370.8|6368|6370.2|6367.4|7
1616118830000|2021-03-19 01:53:50|6370.7|6367.9|6370.7|6367.9|6370.7|6367.9|6370.7|6367.9|0
1616118840000|2021-03-19 01:54:00|6370.3|6367.5|6370.3|6367.5|6370.8|6368|6369.3|6366.5|5
1616118850000|2021-03-19 01:54:10|6369.8|6367|6370.3|6367.5|6370.3|6367.5|6369.8|6367|1
1616118860000|2021-03-19 01:54:20|6370.8|6368|6370.2|6367.4|6370.8|6368|6370.2|6367.4|2
1616118870000|2021-03-19 01:54:30|6370.3|6367.5|6371.7|6368.9|6374|6371.2|6370.3|6367.5|27
1616118880000|2021-03-19 01:54:40|6371.8|6367.8|6374.7|6371.9|6375.3|6372.5|6371.8|6367.8|197
1616118890000|2021-03-19 01:54:50|6374.3|6371.5|6369.2|6366.4|6374.3|6371.5|6368.5|6365.7|10
1616118900000|2021-03-19 01:55:00|6369|6366.2|6368|6365.2|6369.8|6366.5|6366.7|6363.1|40
1616118910000|2021-03-19 01:55:10|6368.1|6364.1|6365.3|6362.5|6368.1|6365.2|6365.3|6362.5|4
1616118920000|2021-03-19 01:55:20|6364.7|6361.9|6366|6363.2|6367|6364.2|6364.5|6361.7|47
1616118930000|2021-03-19 01:55:30|6365.3|6362.5|6369|6366.2|6369.3|6366.5|6365|6362.2|19
1616118940000|2021-03-19 01:55:40|6368.3|6365.5|6364|6361.2|6368.3|6365.5|6363.5|6360.7|18
1616118950000|2021-03-19 01:55:50|6364.5|6361.7|6369.7|6366.9|6369.7|6366.9|6364|6361.2|78
1616118960000|2021-03-19 01:56:00|6370.1|6366.1|6366.7|6363.9|6370.1|6366.4|6366.3|6363.1|5
1616118970000|2021-03-19 01:56:10|6367.1|6363.1|6366.3|6363.5|6367.1|6363.5|6366.3|6362.8|1
1616118980000|2021-03-19 01:56:20|6367|6364.2|6371|6368.2|6371|6368.2|6367|6364.2|33
1616118990000|2021-03-19 01:56:30|6371.1|6367.1|6368|6365.2|6371.6|6368.2|6367.5|6364.1|18
1616119000000|2021-03-19 01:56:40|6368.7|6365.9|6368.7|6365.9|6369.8|6365.9|6367.7|6364.9|42
1616119010000|2021-03-19 01:56:50|6368|6365.2|6367|6364.2|6368|6365.2|6367|6364.2|17
1616119020000|2021-03-19 01:57:00|6367.2|6364.4|6367.7|6364.9|6368.8|6365.2|6367.2|6364.4|15
1616119030000|2021-03-19 01:57:10|6367.2|6364.4|6367|6364.2|6367.7|6364.9|6367|6364.2|1
1616119040000|2021-03-19 01:57:20|6366.8|6364|6367|6364.2|6367|6364.2|6366.5|6363.7|2
1616119060000|2021-03-19 01:57:40|6367.7|6364.9|6368.8|6364.8|6368.8|6364.9|6367.7|6364.8|3
1616119070000|2021-03-19 01:57:50|6368.3|6365.5|6369|6366.2|6369.5|6366.7|6368.3|6365.5|3
1616119080000|2021-03-19 01:58:00|6368.3|6365.5|6369|6366.2|6369|6366.2|6368|6365.2|4
1616119090000|2021-03-19 01:58:10|6369.2|6366.4|6369|6366.2|6369.5|6366.7|6368.2|6365.4|8
1616119100000|2021-03-19 01:58:20|6368.5|6365.7|6369|6366.2|6369|6366.2|6368.2|6365.4|2
1616119110000|2021-03-19 01:58:30|6368.2|6365.4|6368|6365.2|6368.2|6365.4|6368|6365.2|1
1616119130000|2021-03-19 01:58:50|6368.1|6364.1|6368.1|6364.1|6368.1|6364.1|6368.1|6364.1|0
1616119140000|2021-03-19 01:59:00|6367.2|6364.4|6368|6365.2|6368|6365.2|6366.5|6363.7|5
1616119150000|2021-03-19 01:59:10|6367.8|6365|6368|6365.2|6368|6365.2|6367.3|6364.5|0
1616119160000|2021-03-19 01:59:20|6368.2|6365.4|6367.2|6364.4|6368.2|6365.4|6367.2|6364.4|14
1616119170000|2021-03-19 01:59:30|6367|6364.2|6367.2|6364.4|6367.2|6364.4|6366.5|6363.7|15
1616119180000|2021-03-19 01:59:40|6367.3|6364.5|6367|6364.2|6368|6365.2|6367|6364.2|5
1616119190000|2021-03-19 01:59:50|6367.5|6364.7|6367|6364.2|6367.5|6364.7|6367|6364.2|2
1616119200000|2021-03-19 02:00:00|6366.8|6364|6359.7|6356.9|6366.8|6364|6358.8|6355.8|70
1616119210000|2021-03-19 02:00:10|6360.2|6357.4|6359|6356.2|6361.4|6358.2|6359|6356.2|11
1616119220000|2021-03-19 02:00:20|6358.8|6356|6356.3|6353.5|6359.4|6356.5|6356.3|6353.5|22
1616119230000|2021-03-19 02:00:30|6356|6353.2|6356.8|6354|6356.8|6354|6355.3|6352.5|3
1616119240000|2021-03-19 02:00:40|6356.3|6353.5|6359|6356.2|6360.4|6356.4|6356.3|6353.5|2
1616119250000|2021-03-19 02:00:50|6358.8|6356|6358.1|6354.1|6358.8|6356|6357.3|6354.1|5
1616119260000|2021-03-19 02:01:00|6358.5|6355.7|6355|6352.2|6358.5|6355.7|6355|6352.2|3
1616119270000|2021-03-19 02:01:10|6355.7|6352.9|6358.7|6355.9|6358.7|6355.9|6355.7|6352.9|7
1616119280000|2021-03-19 02:01:20|6358|6355.2|6358|6355.2|6359|6356.2|6357|6353.8|12
1616119290000|2021-03-19 02:01:30|6358.5|6355.7|6358.8|6356|6359|6356.2|6358|6355.2|4
1616119300000|2021-03-19 02:01:40|6359|6356.2|6358|6355.2|6359.4|6356.2|6357.8|6355|0
1616119310000|2021-03-19 02:01:50|6358.8|6356|6358.3|6355.5|6359|6356.2|6358.3|6355.5|3
1616119320000|2021-03-19 02:02:00|6358|6355.2|6359|6356.2|6359|6356.2|6357.8|6355|7
1616119330000|2021-03-19 02:02:10|6358.7|6355.9|6361|6358.2|6362.4|6359.2|6358|6354.8|4
1616119340000|2021-03-19 02:02:20|6360|6357.2|6360|6357.2|6360|6357.2|6360|6357.2|4
1616119350000|2021-03-19 02:02:30|6359|6356.2|6355.3|6352.5|6359|6356.2|6354.3|6351.4|8
1616119360000|2021-03-19 02:02:40|6356.4|6352.4|6355.7|6352.9|6356.4|6352.9|6355.7|6352.4|0
1616119370000|2021-03-19 02:02:50|6355|6352.2|6356|6353.2|6356|6353.2|6355|6352.2|4
1616119390000|2021-03-19 02:03:10|6355.8|6353|6355|6352.2|6355.8|6353|6355|6352.2|1
1616119400000|2021-03-19 02:03:20|6354.3|6351.5|6351|6348.2|6354.8|6351.7|6351|6348.1|36
1616119410000|2021-03-19 02:03:30|6351.3|6348.5|6351.8|6349|6351.8|6349|6350.3|6347.5|8
1616119420000|2021-03-19 02:03:40|6351.7|6348.9|6348.3|6345.5|6351.7|6348.9|6347|6343.4|60
1616119430000|2021-03-19 02:03:50|6350.1|6346.1|6350.3|6347.5|6351.4|6348.2|6349.7|6346.1|0
1616119440000|2021-03-19 02:04:00|6349.7|6346.9|6350.1|6346.1|6350.1|6346.9|6349.3|6346.1|2
1616119450000|2021-03-19 02:04:10|6349|6346.2|6349|6346.2|6350.2|6347.4|6349|6345.8|4
1616119460000|2021-03-19 02:04:20|6348.5|6345.7|6349|6346.2|6349.4|6346.2|6348.5|6345.4|2
1616119470000|2021-03-19 02:04:30|6348.7|6345.9|6348.3|6345.5|6348.7|6345.9|6348.3|6345.5|1
1616119480000|2021-03-19 02:04:40|6348|6345.2|6346.3|6343.5|6348|6345.2|6346.3|6343.5|1
1616119490000|2021-03-19 02:04:50|6346.1|6342.1|6345.5|6342.7|6346.1|6342.9|6344.3|6341.5|1
1616119500000|2021-03-19 02:05:00|6345.3|6342.5|6345.3|6342.5|6345.3|6342.5|6345|6342.2|2
1616119510000|2021-03-19 02:05:10|6345|6342.2|6346.7|6343.9|6346.8|6343.9|6345|6342.2|4
1616119520000|2021-03-19 02:05:20|6346.3|6343.5|6346|6343.2|6346.3|6343.5|6346|6343.2|1
1616119530000|2021-03-19 02:05:30|6346.8|6342.8|6346|6343.2|6347.1|6343.2|6346|6342.8|0
1616119540000|2021-03-19 02:05:40|6345.7|6342.9|6344|6341.2|6345.7|6342.9|6343.8|6341|14
1616119550000|2021-03-19 02:05:50|6344.3|6341.5|6344.5|6341.7|6345.2|6342.4|6344.3|6341.1|4
1616119560000|2021-03-19 02:06:00|6345.2|6342.4|6345.2|6342.4|6345.5|6342.7|6344.7|6341.9|16
1616119570000|2021-03-19 02:06:10|6344.8|6342|6345.2|6342.4|6345.2|6342.4|6344|6341.2|9
1616119580000|2021-03-19 02:06:20|6345.3|6342.5|6345.7|6342.9|6346.2|6343.4|6345.3|6342.5|9
1616119590000|2021-03-19 02:06:30|6345.8|6343|6345.3|6342.5|6346.2|6343.4|6345.3|6342.5|22
1616119600000|2021-03-19 02:06:40|6345.7|6342.9|6347.2|6344.4|6348|6345.2|6345.7|6342.9|52
1616119610000|2021-03-19 02:06:50|6347.5|6344.7|6348|6345.2|6348.8|6345.5|6347.5|6344.7|36
1616119620000|2021-03-19 02:07:00|6347.7|6344.9|6346.7|6343.9|6348.8|6345.5|6346.5|6342.8|2
1616119630000|2021-03-19 02:07:10|6346.3|6343.5|6344.8|6340.8|6346.8|6343.5|6344.7|6340.8|1
1616119640000|2021-03-19 02:07:20|6344.7|6341.9|6344|6341.2|6345.1|6341.9|6344|6341.1|0
1616119650000|2021-03-19 02:07:30|6343.7|6340.9|6337.3|6334.5|6343.7|6340.9|6336|6333.1|266
1616119660000|2021-03-19 02:07:40|6337.7|6334.9|6337.3|6334.5|6337.8|6335|6336.3|6333.5|24
1616119670000|2021-03-19 02:07:50|6336.8|6334|6336.3|6333.5|6336.8|6334|6336.3|6333.5|1
1616119680000|2021-03-19 02:08:00|6335.7|6332.9|6337.3|6334.5|6337.3|6334.5|6335.3|6332.5|13
1616119690000|2021-03-19 02:08:10|6336.3|6333.5|6337.3|6334.5|6337.3|6334.5|6336.3|6333.5|2
1616119700000|2021-03-19 02:08:20|6336.8|6334|6337.2|6334.4|6337.3|6334.5|6336.8|6334|7
1616119710000|2021-03-19 02:08:30|6336.8|6334|6335.8|6333|6336.8|6334|6335.7|6332.8|4
1616119720000|2021-03-19 02:08:40|6335|6332.2|6334.3|6331.5|6335|6332.2|6333.7|6330.9|17
1616119730000|2021-03-19 02:08:50|6334.8|6332|6337|6334.2|6337|6334.2|6334.8|6332|7
1616119740000|2021-03-19 02:09:00|6336.7|6333.9|6335.3|6332.5|6336.8|6334|6335.3|6332.5|6
1616119750000|2021-03-19 02:09:10|6335.8|6333|6335.3|6332.5|6335.8|6333|6335.3|6332.5|2
1616119760000|2021-03-19 02:09:20|6335.8|6333|6336|6333.2|6336|6333.2|6335.3|6332.5|5
1616119770000|2021-03-19 02:09:30|6336.2|6333.4|6337|6334.2|6337|6334.2|6336.2|6333.4|3
1616119780000|2021-03-19 02:09:40|6337.2|6334.4|6337|6334.2|6337.5|6334.7|6337|6334.2|2
1616119790000|2021-03-19 02:09:50|6336|6333.2|6335.7|6332.9|6336.4|6333.2|6335.7|6332.4|14
1616119800000|2021-03-19 02:10:00|6335.3|6332.5|6335.8|6331.8|6336.7|6333.9|6334.3|6331.5|33
1616119810000|2021-03-19 02:10:10|6334.3|6331.5|6335.8|6333|6335.8|6333|6334.3|6331.1|1
1616119820000|2021-03-19 02:10:20|6335.3|6332.5|6335.3|6332.5|6335.3|6332.5|6335.3|6332.5|2
1616119830000|2021-03-19 02:10:30|6335.5|6332.7|6335|6332.2|6335.5|6332.7|6335|6332.2|13
1616119840000|2021-03-19 02:10:40|6335.5|6332.7|6336|6333.2|6336|6333.2|6335.5|6332.7|4
1616119860000|2021-03-19 02:11:00|6336.3|6333.5|6337.3|6334.5|6337.3|6334.5|6336.3|6333.5|19
1616119870000|2021-03-19 02:11:10|6337.8|6335|6337|6334.2|6337.8|6335|6337|6334.2|12
1616119880000|2021-03-19 02:11:20|6336.7|6333.9|6337|6334.2|6337|6334.2|6335.8|6333|85
1616119890000|2021-03-19 02:11:30|6337.3|6334.5|6336.3|6333.5|6337.8|6335|6336.3|6333.5|2
1616119900000|2021-03-19 02:11:40|6335.8|6333|6335.3|6332.5|6335.8|6333|6335.3|6332.5|2
1616119920000|2021-03-19 02:12:00|6335.4|6331.4|6334.8|6332|6335.4|6332.2|6334.3|6331.4|10
1616119930000|2021-03-19 02:12:10|6334.5|6331.7|6334.3|6331.5|6334.8|6332|6334.3|6331.5|2
1616119940000|2021-03-19 02:12:20|6334.1|6330.1|6333.2|6330.4|6334.1|6331.2|6333|6330.1|1
1616119950000|2021-03-19 02:12:30|6332.8|6330|6330|6327.2|6332.8|6330|6330|6327.2|16
1616119960000|2021-03-19 02:12:40|6328.8|6326|6328.3|6325.5|6329.8|6327|6328.3|6325.4|12
1616119970000|2021-03-19 02:12:50|6328.7|6325.9|6327.3|6324.5|6328.7|6325.9|6327.3|6324.5|2
1616119980000|2021-03-19 02:13:00|6328.3|6325.5|6330|6327.2|6330|6327.2|6328.3|6325.5|7
1616119990000|2021-03-19 02:13:10|6330.8|6328|6330.8|6328|6330.8|6328|6330.8|6328|1
1616120000000|2021-03-19 02:13:20|6330.7|6327.9|6330.5|6327.7|6330.8|6328|6330.3|6327.5|2
1616120010000|2021-03-19 02:13:30|6330.8|6328|6330.3|6327.5|6331.7|6328.9|6330.3|6327.5|7
1616120020000|2021-03-19 02:13:40|6330.5|6327.7|6331.7|6328.9|6332|6329.2|6330.5|6327.7|1
1616120030000|2021-03-19 02:13:50|6331.8|6329|6331.3|6328.5|6332|6329.2|6331.3|6328.5|5
1616120040000|2021-03-19 02:14:00|6331|6328.2|6332.2|6329.4|6332.2|6329.4|6330.8|6328|37
1616120050000|2021-03-19 02:14:10|6332|6329.2|6332.3|6329.5|6332.3|6329.5|6331.8|6329|0
1616120060000|2021-03-19 02:14:20|6332.8|6330|6333.7|6330.9|6333.8|6331|6332.8|6330|2
1616120070000|2021-03-19 02:14:30|6334.7|6331.9|6335.3|6332.5|6335.8|6332.5|6334.7|6331.8|5
1616120080000|2021-03-19 02:14:40|6335|6332.2|6335.3|6332.5|6335.3|6332.5|6334.7|6331.9|3
1616120090000|2021-03-19 02:14:50|6336|6333.2|6336.3|6333.5|6336.3|6333.5|6336|6333.2|3
1616120100000|2021-03-19 02:15:00|6336|6333.2|6336|6333.2|6336|6333.2|6335.3|6332.5|1
1616120110000|2021-03-19 02:15:10|6335.8|6333|6335.8|6333|6335.8|6333|6335.8|6333|9
1616120120000|2021-03-19 02:15:20|6336.2|6333.4|6337.3|6334.5|6337.3|6334.5|6336.2|6333.4|6
1616120130000|2021-03-19 02:15:30|6337.8|6335|6337.3|6334.5|6337.8|6335|6337.3|6334.5|1
1616120140000|2021-03-19 02:15:40|6337.7|6334.9|6339.5|6336.7|6339.5|6336.7|6337.7|6334.9|13
1616120150000|2021-03-19 02:15:50|6339.8|6337|6340.5|6337.7|6340.5|6337.7|6339.8|6337|4
1616120160000|2021-03-19 02:16:00|6340.8|6338|6340.8|6338|6340.8|6338|6340.8|6338|10
1616120170000|2021-03-19 02:16:10|||||||||4
1616120180000|2021-03-19 02:16:20|||||||||18
1616120190000|2021-03-19 02:16:30|||||||||3
1616120200000|2021-03-19 02:16:40|||||||||4
1616120210000|2021-03-19 02:16:50|||||||||2
1616120220000|2021-03-19 02:17:00|6340.5|6337.7|6340.8|6338|6340.8|6338|6340.5|6337.7|32
1616120230000|2021-03-19 02:17:10|||||||||7
1616120240000|2021-03-19 02:17:20|6341|6338.2|6342|6339.2|6342|6339.2|6341|6338.2|29
1616120250000|2021-03-19 02:17:30|6341.3|6338.5|6341.3|6338.5|6341.3|6338.5|6341.3|6338.5|0
1616120260000|2021-03-19 02:17:40|6341|6338.2|6343|6340.2|6343|6340.2|6340.8|6338|19
1616120280000|2021-03-19 02:18:00|6342.8|6340|6343|6340.2|6343|6340.2|6342.8|6340|11
1616120290000|2021-03-19 02:18:10|6344|6341.2|6343.8|6341|6344.2|6341.4|6343.8|6341|2
1616120300000|2021-03-19 02:18:20|6344|6341.2|6344|6341.2|6344|6341.2|6344|6341.2|1
1616120310000|2021-03-19 02:18:30|6343.8|6341|6342.3|6339.5|6343.8|6341|6342.3|6339.5|1
1616120320000|2021-03-19 02:18:40|6342|6339.2|6341.3|6338.5|6342|6339.2|6341.3|6338.5|1
1616120330000|2021-03-19 02:18:50|6341.4|6337.4|6341|6338.2|6341.4|6338.2|6341|6337.4|1
1616120340000|2021-03-19 02:19:00|6340.3|6337.5|6340.3|6337.5|6340.3|6337.5|6340.3|6337.5|0
1616120350000|2021-03-19 02:19:10|6339.3|6336.5|6339.7|6336.9|6339.7|6336.9|6339.3|6336.5|6
1616120370000|2021-03-19 02:19:30|6339.2|6336.4|6339.7|6336.9|6339.7|6336.9|6339.2|6336.4|1
1616120380000|2021-03-19 02:19:40|6339.3|6336.5|6338.8|6336|6339.3|6336.5|6338.8|6336|0
1616120390000|2021-03-19 02:19:50|6338.5|6335.7|6338.5|6335.7|6338.8|6336|6338.5|6335.7|49
1616120400000|2021-03-19 02:20:00|6337.8|6335|6338.5|6335.7|6338.5|6335.7|6337.8|6335|57
1616120410000|2021-03-19 02:20:10|6339|6336.2|6339.3|6336.5|6339.3|6336.5|6339|6336.2|9
1616120420000|2021-03-19 02:20:20|6339.5|6336.7|6339.8|6337|6339.8|6337|6339.5|6336.7|0
1616120430000|2021-03-19 02:20:30|6340|6337.2|6339|6336.2|6340|6337.2|6339|6336.2|0
1616120440000|2021-03-19 02:20:40|6339.3|6336.5|6339.3|6336.5|6339.3|6336.5|6339.3|6336.5|1
1616120450000|2021-03-19 02:20:50|6339.2|6336.4|6338.8|6336|6339.2|6336.4|6338.8|6336|3
1616120460000|2021-03-19 02:21:00|6338.5|6335.7|6335|6332.2|6338.8|6336|6334.8|6332|44
1616120470000|2021-03-19 02:21:10|6334.8|6332|6335|6332.2|6335.1|6332.2|6334.8|6331.1|1
1616120480000|2021-03-19 02:21:20|6335.1|6331.1|6335.1|6331.1|6335.3|6332.5|6334.3|6331.1|3
1616120490000|2021-03-19 02:21:30|6334.3|6331.5|6334.8|6332|6334.8|6332|6334.3|6331.5|0
1616120500000|2021-03-19 02:21:40|6335|6332.2|6335.3|6332.5|6335.3|6332.5|6334.2|6330.8|26
1616120510000|2021-03-19 02:21:50|6334.8|6332|6335|6332.2|6335|6332.2|6334.8|6332|0
1616120520000|2021-03-19 02:22:00|6335.3|6332.5|6335.7|6332.9|6335.7|6332.9|6334.8|6332|2
1616120530000|2021-03-19 02:22:10|6335.3|6332.5|6335.3|6332.5|6335.3|6332.5|6335.3|6332.5|0
1616120540000|2021-03-19 02:22:20|6335.5|6332.7|6336.1|6332.1|6336.1|6333.2|6335.5|6332.1|4
1616120550000|2021-03-19 02:22:30|6335.3|6332.5|6335.3|6332.5|6335.3|6332.5|6335.3|6332.5|0
1616120560000|2021-03-19 02:22:40|6334.8|6332|6336.1|6332.1|6336.1|6332.5|6334.8|6332|1
1616120570000|2021-03-19 02:22:50|6335.3|6332.5|6336.7|6333.9|6336.7|6333.9|6334.7|6331.1|13
1616120580000|2021-03-19 02:23:00|6336.3|6333.5|6335|6332.2|6336.3|6333.5|6335|6332.2|1
1616120590000|2021-03-19 02:23:10|||||||||2
1616120610000|2021-03-19 02:23:30|||||||||1
1616120620000|2021-03-19 02:23:40|6334.5|6331.7|6334.3|6331.5|6334.7|6331.9|6334.3|6331.5|0
1616120640000|2021-03-19 02:24:00|6335|6332.2|6335|6332.2|6335|6332.2|6335|6332.2|1
1616120650000|2021-03-19 02:24:10|6334.3|6331.5|6334.3|6331.5|6335.1|6331.5|6334.3|6330.9|0
1616120660000|2021-03-19 02:24:20|6335.1|6331.1|6334.3|6331.5|6335.1|6331.5|6334.3|6331.1|0
1616120680000|2021-03-19 02:24:40|6334|6331.2|6334|6331.2|6334|6331.2|6334|6331.2|2
1616120690000|2021-03-19 02:24:50|6334.3|6331.5|6336.5|6333.7|6336.5|6333.7|6334.3|6331.5|17
1616120700000|2021-03-19 02:25:00|6337|6334.2|6337.5|6334.7|6337.5|6334.7|6336.3|6333.5|7
1616120710000|2021-03-19 02:25:10|6338.8|6336|6340|6337.2|6340|6337.2|6338.5|6335.7|34
1616120720000|2021-03-19 02:25:20|6341|6338.2|6341.1|6337.1|6341.1|6338.2|6340|6337.1|3
1616120730000|2021-03-19 02:25:30|6341|6338.2|6342|6339.2|6342.1|6339.2|6341|6337.8|5
1616120740000|2021-03-19 02:25:40|6342.3|6339.5|6342.5|6339.7|6343|6340.2|6342|6339.2|6
1616120750000|2021-03-19 02:25:50|6342|6339.2|6341|6338.2|6342|6339.2|6341|6338.2|4
1616120760000|2021-03-19 02:26:00|||||||||1
1616120770000|2021-03-19 02:26:10|6341.4|6337.4|6340.3|6336.3|6341.4|6337.4|6339.7|6336.3|14
1616120780000|2021-03-19 02:26:20|6340.8|6336.8|6340.3|6337.5|6341.1|6337.5|6340|6336.6|19
1616120790000|2021-03-19 02:26:30|6340|6337.2|6340|6337.2|6340|6337.2|6340|6337.2|0
1616120800000|2021-03-19 02:26:40|6340.3|6337.5|6340.3|6337.5|6340.3|6337.5|6340.3|6337.5|2
1616120820000|2021-03-19 02:27:00|6341|6338.2|6341.3|6338.5|6341.3|6338.5|6341|6338.2|3
1616120830000|2021-03-19 02:27:10|6341.7|6338.9|6341.7|6338.9|6341.7|6338.9|6341.7|6338.9|0
1616120840000|2021-03-19 02:27:20|6342.4|6338.4|6342.7|6339.9|6343.1|6339.9|6342|6338.4|2
1616120850000|2021-03-19 02:27:30|6343|6340.2|6344.3|6341.5|6344.8|6342|6343|6340.2|7
1616120860000|2021-03-19 02:27:40|6344.4|6340.4|6344.3|6341.5|6345.8|6343|6344|6340.4|18
1616120870000|2021-03-19 02:27:50|6343.7|6340.9|6343.3|6340.5|6343.7|6340.9|6343.3|6340.5|10
1616120880000|2021-03-19 02:28:00|6343|6340.2|6344|6341.2|6344|6341.2|6343|6340.2|7
1616120890000|2021-03-19 02:28:10|6344.3|6341.5|6346.3|6343.5|6346.3|6343.5|6344|6341.2|5
1616120900000|2021-03-19 02:28:20|6347.8|6343.8|6347.3|6344.5|6352.9|6346.9|6345.3|6342.5|12
1616120910000|2021-03-19 02:28:30|6347.5|6344.7|6347.3|6344.5|6349.1|6345.5|6347.3|6344.5|15
1616120920000|2021-03-19 02:28:40|6348.1|6344.1|6348.1|6344.1|6348.1|6344.1|6348.1|6344.1|0
1616120930000|2021-03-19 02:28:50|6347.3|6344.5|6347.3|6344.5|6347.3|6344.5|6347.3|6344.5|0
1616120940000|2021-03-19 02:29:00|6347|6344.2|6346.3|6343.5|6347|6344.2|6346.3|6343.5|2
1616120950000|2021-03-19 02:29:10|6345.8|6343|6344.3|6341.5|6345.8|6343|6344.3|6341.1|14
1616120960000|2021-03-19 02:29:20|6344.7|6341.9|6345.3|6342.5|6346.3|6343.5|6344.7|6341.9|12
1616120970000|2021-03-19 02:29:30|6345.8|6343|6344.5|6341.7|6346.3|6343.5|6344.5|6341.7|11
1616120980000|2021-03-19 02:29:40|6344.8|6342|6345|6342.2|6345.3|6342.5|6344.8|6342|12
1616120990000|2021-03-19 02:29:50|6344.8|6342|6344.3|6341.5|6344.8|6342|6344.3|6341.5|1
1616121000000|2021-03-19 02:30:00|6344.2|6341.4|6340.7|6337.9|6344.2|6341.4|6340.7|6337.9|13
1616121010000|2021-03-19 02:30:10|6340.3|6337.5|6339.8|6337|6340.4|6337.5|6339.7|6336.4|10
1616121020000|2021-03-19 02:30:20|6339.7|6336.9|6339.7|6336.9|6339.7|6336.9|6339.7|6336.9|11
1616121030000|2021-03-19 02:30:30|6340|6337.2|6339.8|6337|6341.1|6337.5|6339.8|6337|9
1616121040000|2021-03-19 02:30:40|6339.7|6336.9|6341.3|6338.5|6341.3|6338.5|6339.7|6336.9|4
1616121050000|2021-03-19 02:30:50|6341.8|6339|6343.7|6340.9|6343.7|6340.9|6341.8|6339|8
1616121060000|2021-03-19 02:31:00|6344.4|6340.4|6341.3|6338.5|6344.4|6340.9|6341.3|6338.4|6
1616121080000|2021-03-19 02:31:20|6341|6338.2|6340.3|6337.5|6341|6338.2|6340.3|6337.5|10
1616121090000|2021-03-19 02:31:30|6340.2|6337.4|6339.7|6336.9|6340.2|6337.4|6339.3|6336.5|12
1616121100000|2021-03-19 02:31:40|6340.8|6336.8|6339.7|6336.9|6340.8|6337.2|6339.7|6336.8|6
1616121110000|2021-03-19 02:31:50|6339.2|6336.4|6338.3|6335.5|6339.3|6336.5|6337.7|6334.9|6
1616121120000|2021-03-19 02:32:00|6339.3|6336.5|6338|6335.2|6339.4|6336.5|6338|6335.2|29
1616121130000|2021-03-19 02:32:10|6337.8|6335|6334.3|6331.5|6337.8|6335|6334.3|6331.5|6
1616121140000|2021-03-19 02:32:20|6334|6331.2|6333.2|6330.4|6334|6331.2|6333.2|6329.8|7
1616121150000|2021-03-19 02:32:30|6333.3|6330.5|6334.4|6330.4|6334.4|6330.9|6333.3|6329.8|8
1616121160000|2021-03-19 02:32:40|6334|6331.2|6333.8|6329.8|6334|6331.2|6333.3|6329.8|6
1616121170000|2021-03-19 02:32:50|6333.4|6329.4|6333.8|6329.8|6333.8|6330.2|6332.7|6329.4|2
1616121180000|2021-03-19 02:33:00|6333.3|6330.5|6333.3|6330.5|6333.3|6330.5|6333.3|6330.5|0
1616121190000|2021-03-19 02:33:10|6333.8|6329.8|6333.8|6329.8|6333.8|6329.8|6333.8|6329.8|2
1616121200000|2021-03-19 02:33:20|6333.3|6330.5|6334.4|6330.4|6334.4|6330.9|6333.3|6329.8|10
1616121210000|2021-03-19 02:33:30|6334.3|6331.5|6333.7|6330.9|6334.4|6331.5|6333.7|6330.4|3
1616121220000|2021-03-19 02:33:40|6333.3|6330.5|6334.3|6331.5|6334.3|6331.5|6333.3|6330.5|0
1616121250000|2021-03-19 02:34:10|6333.8|6331|6333.8|6329.8|6333.8|6331|6333.3|6329.8|3
1616121260000|2021-03-19 02:34:20|6332.7|6329.9|6332.7|6329.9|6332.7|6329.9|6332.7|6329.9|0
1616121270000|2021-03-19 02:34:30|6332.5|6329.7|6330.8|6328|6332.5|6329.7|6330.8|6328|3
1616121290000|2021-03-19 02:34:50|6330.3|6327.5|6331.1|6327.1|6331.1|6327.5|6329.7|6326.9|12
1616121300000|2021-03-19 02:35:00|6330.3|6327.5|6325.3|6322.5|6330.3|6327.5|6324.8|6322|108
1616121310000|2021-03-19 02:35:10|6324.8|6322|6324.1|6320.1|6324.8|6322|6323.3|6320.1|24
1616121320000|2021-03-19 02:35:20|6324.4|6320.4|6325|6322.2|6326.8|6322.2|6322.3|6316.8|108
1616121330000|2021-03-19 02:35:30|6325.3|6322.5|6325.8|6321.8|6325.8|6322.5|6325.3|6321.8|0
1616121340000|2021-03-19 02:35:40|6324.7|6321.9|6324.3|6321.5|6324.7|6321.9|6324.3|6321.5|0
1616121350000|2021-03-19 02:35:50|6324.4|6320.4|6321.7|6318.9|6324.4|6320.4|6321.7|6318.9|91
1616121360000|2021-03-19 02:36:00|6321.3|6318.5|6320.7|6317.9|6321.3|6318.5|6320.7|6317.9|9
1616121370000|2021-03-19 02:36:10|6320.8|6318|6322.1|6318.1|6322.1|6318.9|6320.7|6317.4|114
1616121380000|2021-03-19 02:36:20|6321.8|6317.8|6322.3|6319.5|6322.3|6319.5|6321.8|6317.8|20
1616121390000|2021-03-19 02:36:30|6322.4|6318.4|6322.4|6318.4|6322.4|6318.4|6322.4|6318.4|1
1616121400000|2021-03-19 02:36:40|6322.8|6318.8|6322.7|6319.9|6323.1|6319.9|6322.7|6318.8|5
1616121410000|2021-03-19 02:36:50|6323.3|6320.5|6325.4|6321.4|6325.4|6321.9|6323.3|6320.5|8
1616121420000|2021-03-19 02:37:00|6325|6322.2|6327|6324.2|6327.5|6324.7|6325|6322.2|1
1616121430000|2021-03-19 02:37:10|6326.3|6323.5|6326.4|6322.4|6326.4|6323.5|6326.3|6322.4|2
1616121440000|2021-03-19 02:37:20|||||||||3
1616121450000|2021-03-19 02:37:30|6325.7|6322.9|6325.3|6322.5|6325.7|6322.9|6324.3|6321.1|0
1616121460000|2021-03-19 02:37:40|6326.1|6322.1|6324.7|6321.9|6326.1|6322.1|6324.7|6321.1|1
1616121470000|2021-03-19 02:37:50|6325.4|6321.4|6325.1|6321.1|6325.4|6322.2|6324.3|6321.1|1
1616121480000|2021-03-19 02:38:00|6324.3|6321.5|6324.5|6321.7|6325.1|6321.9|6324.3|6321.1|4
1616121490000|2021-03-19 02:38:10|||||||||5
1616121500000|2021-03-19 02:38:20|6324.8|6322|6321.3|6318.5|6324.8|6322|6320.8|6318|4
1616121510000|2021-03-19 02:38:30|6321.2|6318.4|6321.8|6317.8|6321.8|6318.5|6320.8|6317.8|1
1616121520000|2021-03-19 02:38:40|6321.3|6318.5|6321.8|6317.8|6321.8|6318.5|6321.3|6317.8|0
1616121530000|2021-03-19 02:38:50|6322.1|6318.1|6322.4|6318.4|6322.4|6318.4|6322.1|6318.1|3
1616121540000|2021-03-19 02:39:00|6322|6319.2|6322.3|6319.5|6322.3|6319.5|6322|6319.2|0
1616121550000|2021-03-19 02:39:10|6321.7|6318.9|6321.7|6318.9|6321.7|6318.9|6321.7|6318.9|20
1616121570000|2021-03-19 02:39:30|6321.3|6318.5|6321.3|6318.5|6321.8|6318.5|6321.3|6317.8|0
1616121610000|2021-03-19 02:40:10|6321.7|6318.9|6325.1|6321.1|6325.1|6321.9|6321.7|6318.9|335
1616121620000|2021-03-19 02:40:20|6323.7|6320.9|6323.7|6320.9|6323.7|6320.9|6323.7|6320.9|36
1616121630000|2021-03-19 02:40:30|6323.3|6320.5|6324.3|6321.5|6324.3|6321.5|6323.3|6320.1|0
1616121640000|2021-03-19 02:40:40|6325.1|6321.1|6324.3|6321.5|6325.1|6321.5|6324.3|6321.1|0
1616121650000|2021-03-19 02:40:50|6325.1|6321.1|6325.3|6322.5|6325.4|6322.5|6324.3|6321.1|0
1616121660000|2021-03-19 02:41:00|6325|6322.2|6324|6321.2|6325|6322.2|6324|6321.2|1
1616121670000|2021-03-19 02:41:10|6324.4|6320.4|6323.1|6319.1|6324.4|6320.5|6322.3|6319.1|3
1616121680000|2021-03-19 02:41:20|6322.3|6319.5|6320.5|6317.7|6322.4|6319.5|6320.5|6317.7|4
1616121690000|2021-03-19 02:41:30|6320.7|6317.9|6322.3|6319.5|6322.3|6319.5|6320.7|6317.9|2
1616121700000|2021-03-19 02:41:40|6322.5|6319.7|6322|6319.2|6323.5|6320.7|6322|6319.2|21
1616121710000|2021-03-19 02:41:50|6322.2|6319.4|6321.8|6319|6322.2|6319.4|6321.8|6319|0
1616121720000|2021-03-19 02:42:00|6322.1|6318.1|6321.3|6318.5|6322.1|6318.5|6321.3|6318.1|2
1616121730000|2021-03-19 02:42:10|6321|6318.2|6321|6318.2|6321|6318.2|6321|6318.2|0
1616121740000|2021-03-19 02:42:20|6320.7|6317.9|6322.3|6319.5|6322.4|6319.5|6320.7|6317.4|9
1616121750000|2021-03-19 02:42:30|6322|6319.2|6322|6319.2|6322|6319.2|6322|6319.2|1
1616121760000|2021-03-19 02:42:40|6322.4|6318.4|6321|6318.2|6322.4|6318.4|6321|6318.1|1
1616121770000|2021-03-19 02:42:50|6320.5|6317.7|6320.3|6317.5|6320.5|6317.7|6320.3|6317.5|0
1616121780000|2021-03-19 02:43:00|6320.7|6317.9|6319.7|6316.9|6320.7|6317.9|6319.7|6316.9|4
1616121790000|2021-03-19 02:43:10|6319.2|6316.4|6319.2|6316.4|6319.7|6316.9|6319.2|6316.4|10
1616121800000|2021-03-19 02:43:20|6319.5|6316.7|6319.7|6316.9|6319.7|6316.9|6319.5|6316.7|3
1616121820000|2021-03-19 02:43:40|6321.7|6318.9|6321.7|6318.9|6321.7|6318.9|6321.7|6318.9|9
1616121840000|2021-03-19 02:44:00|6319.7|6316.9|6319.8|6317|6319.8|6317|6319.7|6316.9|4
1616121850000|2021-03-19 02:44:10|6319.3|6316.5|6319.7|6316.9|6319.7|6316.9|6319.3|6316.5|1
1616121860000|2021-03-19 02:44:20|6319.2|6316.4|6319.3|6316.5|6319.3|6316.5|6319.2|6316.4|2
1616121870000|2021-03-19 02:44:30|6319|6316.2|6308|6305.2|6319|6316.2|6305.8|6303|238
1616121880000|2021-03-19 02:44:40|6308.3|6305.5|6307.3|6304.5|6309.4|6305.9|6307.3|6304.4|18
1616121890000|2021-03-19 02:44:50|6307.5|6304.7|6307.2|6304.4|6308.1|6305.2|6306.8|6303.8|8
1616121900000|2021-03-19 02:45:00|6306.8|6304|6303.9|6299.9|6307.4|6304.5|6303.3|6299.9|30
1616121910000|2021-03-19 02:45:10|6304.1|6300.1|6304.8|6302|6306.4|6303.2|6302.8|6300|27
1616121920000|2021-03-19 02:45:20|6305|6302.2|6306.8|6302.8|6306.8|6303.5|6304.3|6301.5|21
1616121930000|2021-03-19 02:45:30|6306.2|6303.4|6307.8|6305|6307.8|6305|6306.2|6303.1|7
1616121940000|2021-03-19 02:45:40|6308|6305.2|6308|6305.2|6308|6305.2|6308|6305.2|9
1616121960000|2021-03-19 02:46:00|6308.3|6305.5|6308.3|6305.5|6308.4|6305.5|6307.8|6304.4|5
1616121970000|2021-03-19 02:46:10|6307.8|6305|6306.3|6303.5|6307.8|6305|6306.3|6303.1|5
1616121980000|2021-03-19 02:46:20|6307.1|6303.1|6306.7|6303.9|6307.4|6303.9|6306.7|6303.1|0
1616121990000|2021-03-19 02:46:30|6306.3|6303.5|6306.3|6303.5|6307.1|6303.5|6306.3|6303.1|0
1616122000000|2021-03-19 02:46:40|6307.1|6303.1|6309.5|6306.7|6309.5|6306.7|6306.5|6303.1|8
1616122010000|2021-03-19 02:46:50|6309.8|6307|6310|6307.2|6310.3|6307.5|6309.3|6306.5|2
1616122020000|2021-03-19 02:47:00|6310.3|6307.5|6310.3|6307.5|6310.3|6307.5|6310.3|6307.5|4
1616122030000|2021-03-19 02:47:10|6309.7|6306.9|6311.3|6308.5|6312.4|6309.5|6309.3|6306.1|3
1616122040000|2021-03-19 02:47:20|6310.8|6308|6311.1|6307.1|6311.4|6308.5|6310.3|6307.1|0
1616122050000|2021-03-19 02:47:30|6309.1|6305.1|6308.3|6305.5|6310.5|6307.7|6307.3|6304.5|35
1616122060000|2021-03-19 02:47:40|6308.2|6305.4|6305.5|6302.7|6308.2|6305.4|6305.5|6302.7|27
1616122070000|2021-03-19 02:47:50|6304.5|6301.7|6303.3|6300.5|6304.5|6301.7|6303|6299.4|1
1616122080000|2021-03-19 02:48:00|6303|6300.2|6300.7|6297.9|6303|6300.2|6300.7|6297.9|12
1616122090000|2021-03-19 02:48:10|6300.3|6297.5|6302.7|6299.9|6302.8|6300|6300.3|6297.1|21
1616122110000|2021-03-19 02:48:30|6302.3|6299.5|6305.3|6302.5|6305.3|6302.5|6302.3|6299.5|32
1616122120000|2021-03-19 02:48:40|6305.8|6303|6306.6|6303.8|6307.1|6304.2|6305.8|6303|80
1616122130000|2021-03-19 02:48:50|6307|6304.2|6306.3|6303.5|6307.3|6304.5|6306.3|6303.5|8
1616122140000|2021-03-19 02:49:00|6306.8|6302.8|6307.8|6305|6307.8|6305|6305.7|6302.8|42
1616122150000|2021-03-19 02:49:10|6308.8|6306|6310.3|6307.5|6312.3|6309.5|6308.8|6306|27
1616122160000|2021-03-19 02:49:20|6312|6309.2|6313.1|6309.1|6313.4|6309.5|6312|6308.7|34
1616122170000|2021-03-19 02:49:30|6312.3|6309.5|6312|6309.2|6312.3|6309.5|6312|6309.2|0
1616122180000|2021-03-19 02:49:40|6311|6308.2|6311.1|6307.1|6311.1|6308.2|6310.8|6307.1|7
1616122190000|2021-03-19 02:49:50|6311.7|6308.9|6312.3|6309.5|6313.8|6310.2|6311.7|6308.9|1
1616122200000|2021-03-19 02:50:00|6312.8|6308.8|6311.3|6308.5|6312.8|6308.9|6311.3|6307.4|0
1616122210000|2021-03-19 02:50:10|6311|6308.2|6311.3|6308.5|6312.1|6308.7|6311|6307.4|7
1616122220000|2021-03-19 02:50:20|6311.8|6309|6311.3|6308.5|6311.8|6309|6311.3|6308.5|0
1616122240000|2021-03-19 02:50:40|6313|6310.2|6312.7|6309.9|6313|6310.2|6312.7|6309.9|18
1616122250000|2021-03-19 02:50:50|6312.3|6309.5|6311.8|6307.8|6312.3|6309.5|6311.8|6307.8|7
1616122260000|2021-03-19 02:51:00|6310.7|6307.9|6310.7|6307.9|6310.7|6307.9|6310.7|6307.9|1
1616122270000|2021-03-19 02:51:10|6309.7|6306.9|6311.3|6308.5|6311.3|6308.5|6309.7|6306.9|24
1616122280000|2021-03-19 02:51:20|6311.8|6309|6312.3|6309.5|6312.3|6309.5|6311.8|6309|6
1616122290000|2021-03-19 02:51:30|6312.5|6309.7|6314.3|6311.5|6315.1|6311.5|6312.5|6309.7|18
1616122300000|2021-03-19 02:51:40|6313.8|6311|6313.3|6310.5|6313.8|6311|6313.3|6310.5|1
1616122310000|2021-03-19 02:51:50|6314.3|6311.5|6315.1|6311.1|6315.1|6311.5|6314.3|6310.4|13
1616122320000|2021-03-19 02:52:00|6314.3|6311.5|6312.3|6309.5|6314.4|6311.5|6312.3|6309.4|10
1616122330000|2021-03-19 02:52:10|6312.8|6308.8|6310.8|6308|6312.8|6308.9|6310.8|6308|4
1616122340000|2021-03-19 02:52:20|6311.3|6308.5|6311.3|6308.5|6311.3|6308.5|6311.3|6308.5|1
1616122350000|2021-03-19 02:52:30|6311.2|6308.4|6309.3|6306.5|6311.2|6308.4|6309.3|6306.4|145
1616122360000|2021-03-19 02:52:40|||||||||11
1616122370000|2021-03-19 02:52:50|||||||||2
1616122380000|2021-03-19 02:53:00|6309|6306.2|6308.8|6306|6309|6306.2|6308.8|6306|4
1616122390000|2021-03-19 02:53:10|6308.1|6305.3|6307.7|6304.9|6308.1|6305.3|6307.2|6304.4|63
1616122400000|2021-03-19 02:53:20|6308.1|6304.1|6306.7|6303.9|6308.1|6304.9|6306.7|6303.8|11
1616122410000|2021-03-19 02:53:30|||||||||7
1616122420000|2021-03-19 02:53:40|6306.3|6303.5|6306.3|6303.5|6306.3|6303.5|6306.3|6303.5|0
1616122430000|2021-03-19 02:53:50|6306.2|6303.4|6306.8|6304|6306.8|6304|6306.2|6303.4|17
1616122440000|2021-03-19 02:54:00|6306.7|6303.9|6306.7|6303.9|6306.7|6303.9|6306.7|6303.9|1
1616122450000|2021-03-19 02:54:10|6305.3|6302.5|6304.7|6301.9|6305.8|6302.5|6304.7|6301.8|21
1616122460000|2021-03-19 02:54:20|6304.3|6301.5|6304.3|6301.5|6304.3|6301.5|6304.3|6301.5|5
1616122470000|2021-03-19 02:54:30|6304.4|6300.4|6302.8|6300|6304.4|6300.9|6302.7|6299.9|8
1616122480000|2021-03-19 02:54:40|6303.8|6301|6301.7|6298.9|6303.8|6301|6301.3|6298.4|13
1616122490000|2021-03-19 02:54:50|6301.8|6297.8|6300.2|6297.4|6301.8|6298.5|6299.7|6296.8|6
1616122500000|2021-03-19 02:55:00|6300.7|6297.9|6301.3|6298.5|6301.8|6298.5|6300.3|6296.8|11
1616122510000|2021-03-19 02:55:10|6302.3|6299.5|6302|6299.2|6303|6300.2|6302|6299.2|15
1616122520000|2021-03-19 02:55:20|6302.6|6299.8|6302.3|6299.5|6303.1|6300.2|6302.3|6299.1|6
1616122530000|2021-03-19 02:55:30|6302|6299.2|6303.3|6300.5|6303.4|6300.5|6302|6299.2|5
1616122540000|2021-03-19 02:55:40|6304|6301.2|6304|6301.2|6305.4|6302.2|6304|6301.1|5
1616122550000|2021-03-19 02:55:50|6305.4|6301.4|6304.3|6301.5|6305.4|6301.5|6304.3|6301.1|5
1616122560000|2021-03-19 02:56:00|6303.7|6300.9|6299.7|6296.9|6303.7|6300.9|6299.7|6296.4|16
1616122570000|2021-03-19 02:56:10|6299.2|6296.4|6298.7|6295.9|6299.8|6296.5|6297.8|6295|16
1616122580000|2021-03-19 02:56:20|6299.4|6295.4|6297.8|6295|6299.4|6296.2|6297.8|6295|6
1616122590000|2021-03-19 02:56:30|6297|6293.8|6296.7|6293.9|6297|6294.2|6296.7|6293.8|3
1616122600000|2021-03-19 02:56:40|6297|6294.2|6297.3|6294.5|6297.3|6294.5|6297|6294.2|4
1616122610000|2021-03-19 02:56:50|6298.8|6296|6299.4|6295.4|6299.4|6296.2|6298|6294.9|6
1616122620000|2021-03-19 02:57:00|6298.7|6295.9|6301.3|6298.5|6301.3|6298.5|6298.3|6295.3|9
1616122630000|2021-03-19 02:57:10|6301|6298.2|6298.7|6295.9|6301|6298.2|6298.7|6295.9|5
1616122640000|2021-03-19 02:57:20|6298.5|6295.7|6301.7|6298.9|6302.4|6299.2|6297.2|6294.4|50
1616122650000|2021-03-19 02:57:30|6301|6298.2|6301|6298.2|6301.7|6298.5|6300.3|6297.5|2
1616122660000|2021-03-19 02:57:40|6301.7|6297.7|6301.3|6298.5|6302|6299.2|6301.3|6297.7|3
1616122670000|2021-03-19 02:57:50|6301|6298.2|6297.3|6294.5|6301.1|6298.2|6297.3|6294.1|3
1616122680000|2021-03-19 02:58:00|6297.4|6293.4|6297.3|6294.5|6297.8|6294.5|6297.3|6293.4|5
1616122690000|2021-03-19 02:58:10|6296.7|6293.9|6295.8|6291.8|6297.7|6294.9|6295.7|6291.8|6
1616122700000|2021-03-19 02:58:20|6295.3|6292.5|6294.7|6291.9|6295.3|6292.5|6294.7|6291.9|9
1616122710000|2021-03-19 02:58:30|6291.8|6289|6290.8|6288|6292.6|6289.2|6290.3|6287.1|56
1616122720000|2021-03-19 02:58:40|6290|6287.2|6292.1|6288.1|6292.1|6288.7|6290|6287.2|32
1616122730000|2021-03-19 02:58:50|6292|6289.2|6292.8|6290|6292.8|6290|6292|6289.2|0
1616122740000|2021-03-19 02:59:00|6292|6289.2|6295|6292.2|6295.1|6292.2|6292|6289.2|12
1616122750000|2021-03-19 02:59:10|6296.1|6292.1|6296.1|6292.1|6296.4|6293.2|6295.3|6292.1|3
1616122760000|2021-03-19 02:59:20|6295.3|6292.5|6295.9|6291.9|6296.1|6292.5|6295.3|6291.9|5
1616122770000|2021-03-19 02:59:30|6296.1|6292.1|6296.3|6293.5|6297.1|6293.5|6295.6|6292.1|1
1616122780000|2021-03-19 02:59:40|6296.8|6294|6295.4|6291.4|6296.8|6294|6294.7|6291.4|13
1616122800000|2021-03-19 03:00:00|6294.7|6291.9|6295.4|6291.4|6296.1|6292.2|6294.7|6291.4|13
1616122810000|2021-03-19 03:00:10|6295.1|6291.1|6294.4|6290.4|6295.1|6291.5|6293.7|6290.4|2
1616122820000|2021-03-19 03:00:20|6293.7|6290.9|6294.3|6291.5|6295.1|6291.5|6293.7|6290.9|1
1616122830000|2021-03-19 03:00:30|6294|6291.2|6294.4|6290.4|6294.4|6291.2|6294|6290.4|0
1616122840000|2021-03-19 03:00:40|6294.5|6291.7|6297.6|6294.8|6297.6|6294.8|6294.5|6291.7|9
1616122850000|2021-03-19 03:00:50|6298.1|6294.1|6297|6294.2|6298.1|6294.2|6296.8|6294|6
1616122860000|2021-03-19 03:01:00|6297.6|6294.8|6298.1|6294.1|6298.1|6294.8|6297.6|6294.1|0
1616122870000|2021-03-19 03:01:10|6297.3|6294.5|6299.4|6295.4|6299.4|6296.5|6297.3|6294.5|7
1616122880000|2021-03-19 03:01:20|6298.3|6295.5|6299.3|6296.5|6299.7|6296.5|6298.3|6295.1|5
1616122890000|2021-03-19 03:01:30|6300.8|6298|6301.3|6298.5|6301.4|6298.5|6300.1|6297.3|26
1616122900000|2021-03-19 03:01:40|6302.4|6298.4|6300.6|6297.8|6302.4|6299.2|6300.6|6297.8|1
1616122910000|2021-03-19 03:01:50|6300.7|6296.7|6300.7|6296.7|6300.7|6297.5|6299.6|6296.7|13
1616122920000|2021-03-19 03:02:00|6300|6297.2|6298.6|6295.8|6300|6297.2|6298.6|6295.4|6
1616122930000|2021-03-19 03:02:10|6299|6296.2|6300.8|6298|6301.4|6298.3|6299|6296.2|9
1616122940000|2021-03-19 03:02:20|6301|6298.2|6302.3|6299.5|6302.3|6299.5|6301|6298.2|2
1616122950000|2021-03-19 03:02:30|6301.6|6298.8|6309|6306.2|6309.3|6306.5|6300.6|6297.7|514
1616122960000|2021-03-19 03:02:40|6308.3|6305.5|6308.3|6305.5|6309.4|6305.5|6307.3|6303.7|4
1616122980000|2021-03-19 03:03:00|6309|6306.2|6310.4|6306.4|6310.4|6307|6309|6306.1|1
1616122990000|2021-03-19 03:03:10|6309.6|6306.8|6308.8|6306|6310.4|6306.8|6308.8|6306|0
1616123000000|2021-03-19 03:03:20|6309.3|6306.5|6310.8|6308|6310.8|6308|6309.3|6306.5|1
1616123010000|2021-03-19 03:03:30|6310.6|6307.8|6311|6308.2|6311|6308.2|6310.3|6307.5|6
1616123020000|2021-03-19 03:03:40|6312.4|6308.4|6313|6310.2|6313|6310.2|6311.3|6308.4|0
1616123030000|2021-03-19 03:03:50|6312.6|6309.8|6313|6310.2|6313.4|6310.2|6312.3|6309.4|0
1616123040000|2021-03-19 03:04:00|6312.8|6310|6314|6311.2|6314|6311.2|6312.8|6310|5
1616123050000|2021-03-19 03:04:10|6314.3|6311.5|6315.3|6312.5|6315.3|6312.5|6314.3|6311.5|2
1616123070000|2021-03-19 03:04:30|6314.3|6311.5|6313.7|6309.7|6314.3|6311.5|6313.3|6309.7|1
1616123080000|2021-03-19 03:04:40|6314.1|6310.1|6313.6|6310.8|6314.4|6310.8|6313.3|6310.1|0
1616123090000|2021-03-19 03:04:50|6312.6|6309.8|6314.4|6310.4|6315.1|6312.3|6312.6|6309.7|24
1616123100000|2021-03-19 03:05:00|6313.3|6310.5|6313|6310.2|6313.7|6310.5|6313|6309.4|82
1616123110000|2021-03-19 03:05:10|6312.3|6309.5|6312|6309.2|6312.7|6309.5|6312|6308.7|7
1616123120000|2021-03-19 03:05:20|6311.6|6308.8|6311.6|6308.8|6311.6|6308.8|6311.6|6308.8|3
1616123130000|2021-03-19 03:05:30|6311.1|6308.3|6312.7|6308.7|6312.7|6309.2|6311.1|6308.3|6
1616123140000|2021-03-19 03:05:40|6312|6309.2|6312.6|6309.8|6312.6|6309.8|6311.6|6308.8|1
1616123150000|2021-03-19 03:05:50|6314.3|6311.5|6314.3|6311.5|6314.3|6311.5|6314.3|6311.5|10
1616123160000|2021-03-19 03:06:00|6314.6|6311.8|6315.6|6312.8|6317.1|6313.5|6314.6|6311.8|7
1616123170000|2021-03-19 03:06:10|6315.1|6312.3|6313.7|6309.7|6315.4|6312.3|6313.3|6309.7|25
1616123180000|2021-03-19 03:06:20|6313.3|6310.5|6313.6|6310.8|6313.6|6310.8|6313.3|6310.5|7
1616123190000|2021-03-19 03:06:30|6313.3|6310.5|6313.3|6310.5|6313.3|6310.5|6313.3|6310.5|0
1616123200000|2021-03-19 03:06:40|6312.3|6309.5|6312.3|6309.5|6312.3|6309.5|6312.3|6309.5|4
1616123210000|2021-03-19 03:06:50|6312.7|6308.7|6312.7|6308.7|6312.7|6309.5|6312.3|6308.7|0
1616123220000|2021-03-19 03:07:00|6312.3|6309.5|6312.3|6309.5|6312.3|6309.5|6312.3|6309.5|0
1616123230000|2021-03-19 03:07:10|6312.6|6309.8|6313.6|6310.8|6313.6|6310.8|6312.6|6309.8|5
1616123240000|2021-03-19 03:07:20|6313.8|6311|6313.7|6309.7|6313.8|6311|6313.6|6309.7|0
1616123250000|2021-03-19 03:07:30|6313.3|6310.5|6314.7|6310.7|6315|6312.2|6313.3|6310.5|12
1616123260000|2021-03-19 03:07:40|6314.4|6310.4|6314.4|6310.4|6314.4|6310.4|6314.4|6310.4|0
1616123280000|2021-03-19 03:08:00|6314.7|6310.7|6313.6|6310.8|6314.7|6311.5|6313.6|6310.7|0
1616123290000|2021-03-19 03:08:10|6313.8|6311|6315.4|6311.4|6315.7|6312.5|6313.8|6311|11
1616123300000|2021-03-19 03:08:20|6315.3|6312.5|6316.7|6312.7|6316.7|6312.8|6315.3|6312.4|2
1616123310000|2021-03-19 03:08:30|6316.4|6312.4|6316.3|6313.5|6316.4|6313.5|6316.3|6312.4|0
1616123320000|2021-03-19 03:08:40|6317.4|6313.4|6316.6|6313.8|6317.4|6313.8|6316.6|6313.4|0
1616123330000|2021-03-19 03:08:50|6316.3|6313.5|6316.7|6312.7|6316.7|6313.5|6316.3|6312.7|5
1616123340000|2021-03-19 03:09:00|6316.4|6312.4|6313.6|6310.8|6316.4|6312.4|6313.6|6310.8|8
1616123350000|2021-03-19 03:09:10|6313.7|6309.7|6313.7|6309.7|6313.7|6309.7|6313.7|6309.7|0
1616123360000|2021-03-19 03:09:20|6313.3|6310.5|6313.3|6310.5|6313.3|6310.5|6313.3|6310.5|0
1616123370000|2021-03-19 03:09:30|6313.7|6309.7|6313.7|6309.7|6313.7|6309.7|6313.7|6309.7|0
1616123380000|2021-03-19 03:09:40|||||||||1
1616123390000|2021-03-19 03:09:50|6313.3|6310.5|6313.7|6309.7|6313.7|6310.5|6313.3|6309.7|0
1616123400000|2021-03-19 03:10:00|6313|6310.2|6311.1|6308.3|6313|6310.2|6311.1|6308.3|3
1616123410000|2021-03-19 03:10:10|6311|6308.2|6308|6305.2|6311|6308.2|6308|6304.7|12
1616123420000|2021-03-19 03:10:20|6307.6|6304.8|6308.5|6305.7|6308.5|6305.7|6307.6|6304.8|9
1616123430000|2021-03-19 03:10:30|6308.8|6306|6308.6|6305.8|6308.8|6306|6307.6|6304.7|7
1616123450000|2021-03-19 03:10:50|6308.3|6305.5|6308.6|6305.8|6308.6|6305.8|6307.6|6304.8|4
1616123460000|2021-03-19 03:11:00|6308.7|6304.7|6308.3|6305.5|6308.8|6306|6308.3|6304.7|11
1616123470000|2021-03-19 03:11:10|6309.3|6306.5|6310.6|6306.6|6311.4|6307.4|6309.3|6306.5|6
1616123480000|2021-03-19 03:11:20|6311.3|6308.5|6313.7|6309.7|6313.7|6310|6311.3|6308.5|1
1616123490000|2021-03-19 03:11:30|6312.6|6309.8|6313.4|6309.4|6313.4|6309.8|6312.6|6309.4|0
1616123500000|2021-03-19 03:11:40|6312.6|6309.8|6313.4|6309.4|6313.4|6309.8|6311.6|6308.4|12
1616123510000|2021-03-19 03:11:50|6313|6310.2|6313.3|6310.5|6313.7|6310.5|6313|6309.7|0
1616123520000|2021-03-19 03:12:00|6313.1|6310.3|6314.6|6311.8|6314.6|6311.8|6312.8|6310|37
1616123530000|2021-03-19 03:12:10|6315.6|6312.8|6315.6|6312.8|6315.6|6312.8|6315.6|6312.8|0
1616123540000|2021-03-19 03:12:20|6315.3|6312.5|6315.3|6312.5|6315.3|6312.5|6315.3|6312.5|4
1616123560000|2021-03-19 03:12:40|6315|6312.2|6314.8|6312|6315|6312.2|6314.8|6312|22
1616123570000|2021-03-19 03:12:50|6313.3|6310.5|6313.3|6310.5|6314.4|6311.2|6313.3|6310.4|1
1616123590000|2021-03-19 03:13:10|6313.8|6311|6313.3|6310.5|6313.8|6311|6313.3|6310.5|1
1616123600000|2021-03-19 03:13:20|6313.6|6310.8|6314.6|6311.8|6315.4|6311.8|6313.6|6310.8|3
1616123610000|2021-03-19 03:13:30|6314.3|6311.5|6315.3|6312.5|6315.6|6312.8|6314.3|6310.9|1
1616123620000|2021-03-19 03:13:40|6315.6|6312.8|6315.6|6312.8|6315.6|6312.8|6315.6|6312.8|0
1616123630000|2021-03-19 03:13:50|6316.4|6312.4|6316.3|6313.5|6316.4|6313.5|6316.3|6312.4|0
1616123640000|2021-03-19 03:14:00|6317|6314.2|6317.6|6314.8|6317.6|6314.8|6317|6314.2|2
1616123670000|2021-03-19 03:14:30|6317.3|6314.5|6316.8|6314|6317.3|6314.5|6316.8|6314|1
1616123710000|2021-03-19 03:15:10|6317|6314.2|6318|6315.2|6318|6315.2|6317|6314.2|1
1616123720000|2021-03-19 03:15:20|6318.3|6315.5|6323.4|6319.4|6323.4|6319.4|6318.3|6315.5|6
1616123730000|2021-03-19 03:15:30|6322.6|6319.8|6324.1|6320.1|6324.1|6320.2|6321.6|6318.8|2
1616123740000|2021-03-19 03:15:40|6323.3|6320.5|6323.6|6320.8|6324.1|6320.8|6323.3|6320.1|0
1616123750000|2021-03-19 03:15:50|6325|6322.2|6325|6322.2|6325|6322.2|6325|6322.2|14
1616123760000|2021-03-19 03:16:00|6324.8|6322|6324.6|6321.8|6324.8|6322|6324.6|6321.8|0
1616123770000|2021-03-19 03:16:10|6324.3|6321.5|6323.6|6320.8|6324.3|6321.5|6323.6|6320.8|4
1616123780000|2021-03-19 03:16:20|6324.1|6321.3|6324.3|6321.5|6324.3|6321.5|6324.1|6321.3|2
1616123790000|2021-03-19 03:16:30|6324|6321.2|6323.3|6320.5|6324.4|6321.2|6323.3|6320.4|0
1616123800000|2021-03-19 03:16:40|6323|6320.2|6323|6320.2|6323|6320.2|6323|6320.2|0
1616123820000|2021-03-19 03:17:00|6323.3|6320.5|6323.3|6320.5|6323.3|6320.5|6323.3|6320.5|0
1616123830000|2021-03-19 03:17:10|6324.4|6320.4|6324.4|6320.4|6324.4|6320.8|6323.6|6320.4|7
1616123840000|2021-03-19 03:17:20|6324.3|6321.5|6325.6|6322.8|6326.4|6322.8|6324.3|6321.4|1
1616123850000|2021-03-19 03:17:30|6325.3|6322.5|6324.6|6321.8|6325.7|6322.5|6324.6|6321.4|0
1616123860000|2021-03-19 03:17:40|6324|6321.2|6323.3|6320.5|6324|6321.2|6323.3|6320.5|1
1616123870000|2021-03-19 03:17:50|6324.4|6320.4|6325.1|6321.1|6327.2|6321.5|6323.6|6317.2|16
1616123880000|2021-03-19 03:18:00|6324.3|6321.5|6324.3|6321.5|6324.3|6321.5|6323.8|6321|2
1616123890000|2021-03-19 03:18:10|6324.4|6320.4|6324|6321.2|6324.4|6321.2|6324|6320.4|0
1616123900000|2021-03-19 03:18:20|6323.8|6321|6323.8|6321|6323.8|6321|6323.8|6321|0
1616123910000|2021-03-19 03:18:30|6323.3|6320.5|6324.4|6320.4|6324.4|6320.5|6323.3|6320.4|1
1616123920000|2021-03-19 03:18:40|6324.1|6320.1|6324.3|6321.5|6324.3|6321.5|6323.3|6320.1|5
1616123930000|2021-03-19 03:18:50|6323.8|6321|6324|6321.2|6324|6321.2|6323.8|6321|2
1616123940000|2021-03-19 03:19:00|6324.3|6321.5|6325.3|6322.5|6325.7|6322.5|6324.1|6320.7|10
1616123950000|2021-03-19 03:19:10|6325.7|6321.7|6327.7|6323.7|6327.7|6324.5|6325.3|6321.7|11
1616123960000|2021-03-19 03:19:20|6327|6324.2|6329.1|6325.1|6329.1|6325.1|6327|6323.4|3
1616123970000|2021-03-19 03:19:30|6329|6326.2|6330.3|6327.5|6332.1|6328.5|6329|6325.6|0
1616123980000|2021-03-19 03:19:40|6330.5|6327.7|6332.1|6328.1|6332.1|6328.5|6330.5|6327.1|3
1616123990000|2021-03-19 03:19:50|6332.3|6329.5|6334.1|6330.1|6334.1|6331.2|6332|6328.4|35
1616124000000|2021-03-19 03:20:00|6333.8|6331|6332|6329.2|6334.4|6331|6331.8|6329|10
1616124010000|2021-03-19 03:20:10|6332.3|6329.5|6332.3|6329.5|6332.4|6329.5|6332|6328.4|1
1616124020000|2021-03-19 03:20:20|6332.7|6328.7|6330.7|6326.7|6332.7|6328.7|6329.6|6326.7|7
1616124030000|2021-03-19 03:20:30|6330.3|6327.5|6330.3|6327.5|6331.1|6327.8|6328.8|6325.7|1
1616124040000|2021-03-19 03:20:40|6330.5|6327.7|6330.8|6328|6330.8|6328|6330.5|6327.7|0
1616124050000|2021-03-19 03:20:50|6331.1|6328.3|6333|6330.2|6333|6330.2|6331.1|6328.3|9
1616124060000|2021-03-19 03:21:00|6333.3|6330.5|6333.3|6330.5|6334.4|6331.5|6333.3|6330.4|12
1616124070000|2021-03-19 03:21:10|6334.7|6330.7|6335.1|6331.1|6335.1|6331.5|6334.3|6330.7|1
1616124080000|2021-03-19 03:21:20|6334.6|6331.8|6335.4|6331.4|6335.4|6331.8|6334.6|6331.4|0
1616124090000|2021-03-19 03:21:30|6334.6|6331.8|6332.3|6329.5|6334.8|6332|6332.3|6328.7|7
1616124100000|2021-03-19 03:21:40|6332.7|6328.7|6330.8|6328|6332.7|6328.8|6330.8|6328|0
1616124110000|2021-03-19 03:21:50|6331|6328.2|6331.3|6328.5|6332.4|6328.5|6331|6328.2|6
1616124120000|2021-03-19 03:22:00|6331|6328.2|6331.6|6328.8|6332.6|6329.8|6331|6328.2|19
1616124130000|2021-03-19 03:22:10|6330.8|6328|6327.3|6324.5|6330.8|6328|6327.3|6324.5|7
1616124140000|2021-03-19 03:22:20|6328.7|6324.7|6329.3|6326.5|6329.3|6326.5|6328.3|6324.7|2
1616124150000|2021-03-19 03:22:30|6329.6|6326.8|6330.6|6327.8|6331.1|6327.8|6329.6|6326.8|28
1616124160000|2021-03-19 03:22:40|6330.5|6327.7|6329.3|6326.5|6330.5|6327.7|6328.6|6325.8|2
1616124170000|2021-03-19 03:22:50|6329.6|6326.8|6329.7|6325.7|6329.7|6326.8|6329.6|6325.7|2
1616124180000|2021-03-19 03:23:00|6329.3|6326.5|6328.6|6325.8|6329.9|6326.7|6328.6|6325.7|4
1616124210000|2021-03-19 03:23:30|6329.3|6326.5|6328.6|6325.8|6329.7|6326.5|6328.3|6325.5|2
1616124220000|2021-03-19 03:23:40|6328.3|6325.5|6329.7|6325.7|6329.7|6326.5|6328.3|6325.1|4
1616124230000|2021-03-19 03:23:50|6329.3|6326.5|6329.3|6326.5|6329.3|6326.5|6329.3|6326.5|0
1616124240000|2021-03-19 03:24:00|6329.7|6325.7|6329.7|6325.7|6329.7|6325.7|6329.7|6325.7|0
1616124250000|2021-03-19 03:24:10|6329.3|6326.5|6329.3|6326.5|6329.3|6326.5|6329.3|6326.5|0
1616124280000|2021-03-19 03:24:40|6329.7|6325.7|6329.7|6325.7|6329.7|6325.7|6329.7|6325.7|0
1616124290000|2021-03-19 03:24:50|||||||||1
1616124300000|2021-03-19 03:25:00|6330.1|6326.1|6329.7|6325.7|6330.1|6326.5|6328.6|6325.2|13
1616124310000|2021-03-19 03:25:10|6329|6326.2|6328.6|6325.8|6329|6326.2|6328.6|6325.8|0
1616124320000|2021-03-19 03:25:20|6327.3|6324.5|6325.1|6322.3|6327.7|6324.5|6325.1|6321.7|0
1616124330000|2021-03-19 03:25:30|6325.6|6322.8|6325.6|6322.8|6325.6|6322.8|6325.6|6322.8|2
1616124360000|2021-03-19 03:26:00|6326.1|6323.3|6326.6|6323.8|6326.6|6323.8|6326.1|6323.3|9
1616124370000|2021-03-19 03:26:10|6327.1|6324.3|6326.6|6323.8|6327.1|6324.3|6326.6|6323.8|0
1616124380000|2021-03-19 03:26:20|6327.6|6324.8|6328.3|6325.5|6328.3|6325.5|6327.6|6324.8|2
1616124400000|2021-03-19 03:26:40|6328.4|6324.4|6328.4|6324.4|6328.4|6324.4|6328.4|6324.4|0
1616124410000|2021-03-19 03:26:50|6327.3|6324.5|6326.7|6322.7|6327.7|6324.5|6326.3|6322.7|3
1616124420000|2021-03-19 03:27:00|6326.3|6323.5|6326.7|6322.7|6327.1|6323.5|6326.3|6322.7|1
1616124440000|2021-03-19 03:27:20|6326|6323.2|6325.7|6321.7|6326.1|6323.2|6325.3|6321.7|0
1616124450000|2021-03-19 03:27:30|6325.6|6322.8|6325.3|6322.5|6325.7|6322.8|6325.3|6321.7|0
1616124460000|2021-03-19 03:27:40|6325.6|6322.8|6325.6|6322.8|6325.6|6322.8|6325.6|6322.8|0
1616124480000|2021-03-19 03:28:00|6325.3|6322.5|6325.3|6322.5|6325.3|6322.5|6325.3|6322.5|2
1616124490000|2021-03-19 03:28:10|6325.6|6322.8|6325.6|6322.8|6325.6|6322.8|6325.6|6322.8|8
1616124500000|2021-03-19 03:28:20|6325.3|6322.5|6325.3|6322.5|6325.3|6322.5|6325.3|6322.5|2
1616124510000|2021-03-19 03:28:30|6325.6|6322.8|6323.6|6320.8|6325.6|6322.8|6323.6|6320.8|1
1616124520000|2021-03-19 03:28:40|6323.5|6320.7|6321.8|6319|6323.5|6320.7|6321.6|6318.7|2
1616124530000|2021-03-19 03:28:50|6322|6319.2|6321.6|6318.8|6322|6319.2|6321.6|6318.8|1
1616124540000|2021-03-19 03:29:00|6322.6|6319.8|6323.1|6320.3|6323.1|6320.3|6321.6|6318.8|18
1616124550000|2021-03-19 03:29:10|6321.6|6318.8|6323|6320.2|6323.4|6320.2|6320.6|6317.8|9
1616124560000|2021-03-19 03:29:20|6322.4|6318.4|6320.6|6317.8|6322.4|6318.5|6320.1|6317.3|23
1616124570000|2021-03-19 03:29:30|6321|6318.2|6321.6|6318.8|6322.1|6318.8|6321|6318.1|7
1616124580000|2021-03-19 03:29:40|6321|6318.2|6320.7|6316.7|6321.1|6318.2|6320.3|6316.7|2
1616124590000|2021-03-19 03:29:50|6319.6|6316.8|6320.6|6317.8|6321.7|6318.5|6319.6|6316.8|0
1616124600000|2021-03-19 03:30:00|6321.7|6317.7|6321.3|6318.5|6322.1|6318.8|6321.2|6317.2|1
1616124610000|2021-03-19 03:30:10|6320.6|6317.8|6322.6|6319.8|6322.7|6319.8|6320.6|6317.8|19
1616124620000|2021-03-19 03:30:20|6322.3|6319.5|6321.6|6318.8|6322.7|6319.5|6321.6|6318.7|4
1616124640000|2021-03-19 03:30:40|6321.5|6318.7|6320.6|6317.8|6321.5|6318.7|6320.6|6317.8|2
1616124650000|2021-03-19 03:30:50|6321|6318.2|6321.3|6318.5|6321.7|6318.5|6321|6317.7|0
1616124660000|2021-03-19 03:31:00|6321.6|6318.8|6322.6|6319.8|6322.7|6319.8|6321.6|6318.4|0
1616124670000|2021-03-19 03:31:10|6322.8|6320|6324.3|6321.5|6324.3|6321.5|6322.8|6320|6
1616124680000|2021-03-19 03:31:20|6325.4|6321.4|6325.6|6322.8|6326.1|6322.8|6325.3|6321.4|0
1616124700000|2021-03-19 03:31:40|6326.4|6322.4|6326.6|6323.8|6326.7|6323.8|6326.1|6322.4|1
1616124710000|2021-03-19 03:31:50|6327|6324.2|6327.7|6323.7|6327.7|6324.8|6327|6323.7|4
1616124720000|2021-03-19 03:32:00|6327.1|6324.3|6327.3|6324.5|6327.3|6324.5|6327.1|6324.3|0
1616124730000|2021-03-19 03:32:10|6327.6|6324.8|6328.1|6325.3|6328.1|6325.3|6327.6|6324.8|0
1616124750000|2021-03-19 03:32:30|6329.5|6326.7|6329.8|6327|6329.8|6327|6329.5|6326.7|19
1616124760000|2021-03-19 03:32:40|6330.1|6327.3|6331.6|6328.8|6332.1|6328.8|6330.1|6327.3|10
1616124770000|2021-03-19 03:32:50|6331.8|6329|6330.6|6327.8|6331.8|6329|6330.6|6327.8|13
1616124780000|2021-03-19 03:33:00|6330.1|6327.3|6331.4|6327.4|6331.4|6327.8|6330.1|6327.3|1
1616124790000|2021-03-19 03:33:10|6331|6328.2|6329.7|6325.7|6331|6328.2|6328.6|6325.4|3
1616124800000|2021-03-19 03:33:20|6329|6326.2|6329.4|6325.4|6329.4|6326.2|6328.6|6325.2|1
1616124810000|2021-03-19 03:33:30|6329.7|6325.7|6330.3|6327.5|6330.3|6327.5|6329.7|6325.7|2
1616124820000|2021-03-19 03:33:40|6330.1|6327.3|6330.3|6327.5|6330.3|6327.5|6329.8|6327|2
1616124830000|2021-03-19 03:33:50|6330|6327.2|6330.3|6327.5|6330.3|6327.5|6329.8|6327|0
1616124840000|2021-03-19 03:34:00|6330.6|6327.8|6329.8|6327|6330.6|6327.8|6329.8|6327|4
1616124850000|2021-03-19 03:34:10|||||||||4
1616124860000|2021-03-19 03:34:20|||||||||8
1616124870000|2021-03-19 03:34:30|6329.6|6326.8|6329|6326.2|6329.6|6326.8|6329|6326.2|0
1616124880000|2021-03-19 03:34:40|6329.3|6326.5|6329.3|6326.5|6329.3|6326.5|6329.3|6326.5|0
1616124940000|2021-03-19 03:35:40|6328.8|6326|6328.8|6326|6328.8|6326|6328.8|6326|0
1616124950000|2021-03-19 03:35:50|6327.3|6324.5|6326.3|6323.5|6327.7|6324.5|6326.3|6323.5|14
1616124960000|2021-03-19 03:36:00|6326.7|6322.7|6326.1|6323.3|6326.7|6323.5|6326.1|6322.7|0
1616124970000|2021-03-19 03:36:10|6326.3|6323.5|6327.3|6324.5|6327.3|6324.5|6326.3|6323.5|2
1616124980000|2021-03-19 03:36:20|6327.8|6325|6327.8|6325|6327.8|6325|6327.8|6325|0
1616124990000|2021-03-19 03:36:30|6328.3|6325.5|6328.3|6325.5|6328.3|6325.5|6328.3|6325.5|1
1616125000000|2021-03-19 03:36:40|6328.6|6325.8|6329.4|6325.4|6329.4|6325.8|6328.6|6325.2|3
1616125010000|2021-03-19 03:36:50|6329|6326.2|6329.4|6325.4|6329.4|6326.2|6328.6|6325.2|0
1616125020000|2021-03-19 03:37:00|6328.6|6325.8|6328.3|6325.5|6328.6|6325.8|6328.3|6325.5|1
1616125030000|2021-03-19 03:37:10|6327.1|6324.3|6326.8|6324|6327.1|6324.3|6326.6|6323.8|13
1616125040000|2021-03-19 03:37:20|6326.6|6323.8|6326.6|6323.8|6326.6|6323.8|6326.6|6323.8|0
1616125060000|2021-03-19 03:37:40|6326.8|6324|6326.8|6324|6326.8|6324|6326.8|6324|0
1616125090000|2021-03-19 03:38:10|6327.1|6324.3|6327.1|6324.3|6327.1|6324.3|6327.1|6324.3|0
1616125110000|2021-03-19 03:38:30|||||||||1
1616125120000|2021-03-19 03:38:40|||||||||2
1616125130000|2021-03-19 03:38:50|||||||||1
1616125140000|2021-03-19 03:39:00|||||||||75
1616125150000|2021-03-19 03:39:10|6326.8|6324|6326.8|6324|6326.8|6324|6326.8|6324|13
1616125160000|2021-03-19 03:39:20|6326.6|6323.8|6330.3|6327.5|6330.3|6327.5|6326.3|6323.1|19
1616125170000|2021-03-19 03:39:30|6331.5|6328.7|6334|6331.2|6334.3|6331.5|6331.5|6328.7|114
1616125180000|2021-03-19 03:39:40|6333.4|6329.4|6334|6331.2|6334|6331.2|6332.6|6329.4|0
1616125190000|2021-03-19 03:39:50|6335|6332.2|6335.8|6333|6335.8|6333|6334.6|6331.8|55
1616125200000|2021-03-19 03:40:00|6336|6333.2|6337|6334.2|6337.5|6334.7|6336|6333.2|26
1616125210000|2021-03-19 03:40:10|6337.8|6335|6336.3|6333.5|6339.5|6336.7|6335.3|6332.5|51
1616125220000|2021-03-19 03:40:20|6336.7|6332.7|6337.6|6334.8|6337.6|6334.8|6335.6|6332.7|8
1616125230000|2021-03-19 03:40:30|6336.8|6334|6337.6|6334.8|6337.6|6334.8|6336.8|6334|1
1616125240000|2021-03-19 03:40:40|6338|6335.2|6338.3|6335.5|6339|6336.2|6338|6335.2|4
1616125250000|2021-03-19 03:40:50|6338.8|6336|6339|6336.2|6339|6336.2|6338.6|6335.8|0
1616125260000|2021-03-19 03:41:00|6338.8|6336|6339.6|6336.8|6339.6|6336.8|6338.6|6335.8|5
1616125270000|2021-03-19 03:41:10|6339.8|6337|6339.6|6336.8|6340.6|6337.8|6339.6|6336.8|3
1616125280000|2021-03-19 03:41:20|6340.8|6338|6340.8|6338|6340.8|6338|6340.8|6338|56
1616125290000|2021-03-19 03:41:30|6340.3|6337.5|6338.7|6334.7|6340.3|6337.5|6338.7|6334.7|44
1616125300000|2021-03-19 03:41:40|6338.3|6335.5|6338.8|6336|6338.8|6336|6338.3|6335.5|0
1616125310000|2021-03-19 03:41:50|6338.5|6335.7|6337.6|6334.8|6338.5|6335.7|6337.6|6334.8|5
1616125320000|2021-03-19 03:42:00|6337.5|6334.7|6334.7|6330.7|6337.5|6334.7|6334.3|6330.7|8
1616125330000|2021-03-19 03:42:10|6333.3|6330.5|6332.6|6329.8|6333.3|6330.5|6331.6|6328.7|2
1616125340000|2021-03-19 03:42:20|6332.8|6330|6332.8|6330|6333.3|6330.5|6332.8|6330|0
1616125350000|2021-03-19 03:42:30|6333.3|6330.5|6333.3|6330.5|6333.7|6330.5|6333.3|6329.7|5
1616125360000|2021-03-19 03:42:40|6334|6331.2|6333.8|6331|6334.5|6331.7|6333.8|6331|0
1616125370000|2021-03-19 03:42:50|6333.3|6330.5|6332.4|6328.4|6333.7|6330.5|6331.3|6328.1|2
1616125380000|2021-03-19 03:43:00|6332.1|6328.1|6333.1|6329.1|6333.4|6329.4|6331.3|6327.9|8
1616125390000|2021-03-19 03:43:10|6333.4|6329.4|6333|6330.2|6333.4|6330.2|6333|6329.4|1
1616125400000|2021-03-19 03:43:20|6333.3|6330.5|6334|6331.2|6334.1|6331.2|6333.3|6330.1|0
1616125410000|2021-03-19 03:43:30|6333.6|6330.8|6332.6|6329.8|6333.7|6330.8|6332.6|6329.7|1
1616125420000|2021-03-19 03:43:40|6332.7|6328.7|6332.3|6329.5|6332.7|6329.5|6330.6|6327.1|1
1616125430000|2021-03-19 03:43:50|6333|6330.2|6332.3|6329.5|6333.7|6330.2|6332.3|6329.1|0
1616125440000|2021-03-19 03:44:00|6331.8|6329|6332.3|6329.5|6333.7|6330.5|6331.6|6328.8|4
1616125450000|2021-03-19 03:44:10|6332.7|6328.7|6333.1|6329.1|6333.1|6329.5|6330.3|6327.4|4
1616125460000|2021-03-19 03:44:20|6333|6330.2|6332.3|6329.5|6333|6330.2|6332.3|6329.5|0
1616125480000|2021-03-19 03:44:40|6333.1|6329.1|6332.7|6328.7|6333.1|6330|6332.3|6328.7|0
1616125490000|2021-03-19 03:44:50|6332.6|6329.8|6333|6330.2|6333|6330.2|6332.6|6329.8|0
1616125500000|2021-03-19 03:45:00|6333.3|6330.5|6333.3|6330.5|6333.3|6330.5|6333.3|6330.5|0
1616125510000|2021-03-19 03:45:10|6333|6330.2|6334|6331.2|6334.4|6331.2|6333|6330.1|6
1616125520000|2021-03-19 03:45:20|6333.6|6330.8|6333.7|6329.7|6334.4|6330.8|6333.3|6329.7|2
1616125530000|2021-03-19 03:45:30|6332.3|6329.5|6331.6|6328.8|6332.3|6329.5|6331.3|6328.5|3
1616125540000|2021-03-19 03:45:40|6332.3|6329.5|6333.3|6330.5|6333.3|6330.5|6332.3|6329.1|0
1616125550000|2021-03-19 03:45:50|6333.6|6330.8|6334|6331.2|6334.4|6331.2|6333.6|6330.4|0
1616125560000|2021-03-19 03:46:00|6333.6|6330.8|6331.3|6328.5|6333.6|6330.8|6331.3|6328.5|2
1616125570000|2021-03-19 03:46:10|6331.1|6328.3|6330.3|6327.5|6331.1|6328.3|6330.3|6327.5|0
1616125580000|2021-03-19 03:46:20|6330.6|6327.8|6331.3|6328.5|6332.1|6329.2|6330.6|6327.8|3
1616125590000|2021-03-19 03:46:30|6331.6|6328.8|6332.8|6330|6333.4|6330.2|6331.6|6328.4|0
1616125600000|2021-03-19 03:46:40|6332.3|6329.5|6332.3|6329.5|6332.4|6329.5|6332.3|6328.4|0
1616125620000|2021-03-19 03:47:00|6332.6|6329.8|6333.3|6330.5|6334|6331.2|6332.6|6329.8|3
1616125630000|2021-03-19 03:47:10|6334.4|6330.4|6334|6331.2|6334.4|6331.2|6334|6330.4|0
1616125640000|2021-03-19 03:47:20|6334.4|6330.4|6334|6331.2|6334.4|6331.2|6334|6330.4|0
1616125650000|2021-03-19 03:47:30|6334.4|6330.4|6333.3|6330.5|6334.4|6330.8|6333.3|6330.4|0
1616125670000|2021-03-19 03:47:50|6332.6|6329.8|6332.6|6329.8|6332.6|6329.8|6332.6|6329.8|2
1616125680000|2021-03-19 03:48:00|6332.3|6329.5|6331.6|6328.8|6332.3|6329.5|6331.6|6328.8|1
1616125690000|2021-03-19 03:48:10|||||||||2
1616125700000|2021-03-19 03:48:20|6331.8|6329|6336.3|6333.5|6336.3|6333.5|6331.8|6329|4
1616125710000|2021-03-19 03:48:30|6336.8|6334|6336.6|6333.8|6336.8|6334|6336.6|6333.8|3
1616125720000|2021-03-19 03:48:40|6335.8|6333|6335.3|6332.5|6335.8|6333|6335.3|6332.5|1
1616125730000|2021-03-19 03:48:50|6335.4|6331.4|6335|6332.2|6335.4|6332.2|6334.6|6331.4|0
1616125740000|2021-03-19 03:49:00|6335.3|6332.5|6334.3|6331.5|6335.3|6332.5|6334.3|6331.5|1
1616125750000|2021-03-19 03:49:10|6334.6|6331.8|6334.6|6331.8|6334.6|6331.8|6334.6|6331.8|0
1616125760000|2021-03-19 03:49:20|6335|6332.2|6335.3|6332.5|6335.3|6332.5|6335|6332.2|3
1616125780000|2021-03-19 03:49:40|6336.4|6332.4|6335.1|6332.3|6336.7|6332.7|6335.1|6332.3|1
1616125800000|2021-03-19 03:50:00|6334.8|6332|6334.7|6330.7|6334.8|6332|6334.6|6330.7|1
1616125810000|2021-03-19 03:50:10|6334|6331.2|6333.6|6330.8|6334|6331.2|6333.6|6330.8|1
1616125850000|2021-03-19 03:50:50|6333|6330.2|6332.6|6329.8|6333|6330.2|6332.6|6329.8|2
1616125880000|2021-03-19 03:51:20|6331.3|6328.5|6331.7|6327.7|6331.7|6328.5|6331.3|6327.7|3
1616125890000|2021-03-19 03:51:30|6331.4|6327.4|6330.6|6327.8|6331.4|6327.8|6330.6|6327.4|0
1616125900000|2021-03-19 03:51:40|6330|6327.2|6328.3|6325.5|6330.2|6327.2|6328.3|6325.5|2
1616125910000|2021-03-19 03:51:50|6327.8|6325|6326|6323.2|6327.8|6325|6325.6|6322.7|4
1616125920000|2021-03-19 03:52:00|6326.3|6323.5|6327.4|6323.4|6327.4|6324.2|6326.3|6323.4|4
1616125930000|2021-03-19 03:52:10|6327|6324.2|6327.3|6324.5|6328.1|6324.5|6327|6324.1|0
1616125950000|2021-03-19 03:52:30|6327.6|6324.8|6327.6|6324.8|6327.6|6324.8|6327.6|6324.8|0
1616125960000|2021-03-19 03:52:40|6328.3|6325.5|6328.3|6325.5|6328.3|6325.5|6328.3|6325.5|0
1616125980000|2021-03-19 03:53:00|6327.3|6324.5|6327.3|6324.5|6327.3|6324.5|6327.3|6324.5|1
1616126010000|2021-03-19 03:53:30|6326.6|6323.8|6326.7|6322.7|6326.7|6323.8|6326.6|6322.7|1
1616126020000|2021-03-19 03:53:40|6325.6|6322.8|6325.6|6322.8|6325.6|6322.8|6325.6|6322.8|3
1616126030000|2021-03-19 03:53:50|||||||||2
1616126040000|2021-03-19 03:54:00|6324.6|6321.8|6325.3|6322.5|6325.3|6322.5|6324.6|6321.8|2
1616126050000|2021-03-19 03:54:10|6326.3|6323.5|6326.3|6323.5|6326.3|6323.5|6326.3|6323.5|0
1616126070000|2021-03-19 03:54:30|6326.6|6323.8|6326.6|6323.8|6326.6|6323.8|6326.6|6323.8|0
1616126080000|2021-03-19 03:54:40|6326.8|6324|6326.6|6323.8|6326.8|6324|6326.6|6323.8|7
1616126100000|2021-03-19 03:55:00|6326.8|6324|6326.8|6324|6326.8|6324|6326.8|6324|0
1616126110000|2021-03-19 03:55:10|6327.1|6324.3|6326.6|6323.8|6327.1|6324.3|6326.6|6323.8|18
1616126120000|2021-03-19 03:55:20|6326|6323.2|6325.6|6322.8|6326|6323.2|6325.6|6322.8|4
1616126130000|2021-03-19 03:55:30|6326.7|6322.7|6326.3|6323.5|6326.7|6323.5|6326.3|6322.7|1
1616126140000|2021-03-19 03:55:40|6326.6|6323.8|6326.6|6323.8|6326.6|6323.8|6326.6|6323.8|0
1616126150000|2021-03-19 03:55:50|6327.1|6324.3|6329.4|6325.4|6329.4|6325.8|6327.1|6324.3|14
1616126160000|2021-03-19 03:56:00|6328.3|6325.5|6328.3|6325.5|6328.3|6325.5|6328.3|6325.5|1
1616126170000|2021-03-19 03:56:10|6327.6|6324.8|6327.6|6324.8|6327.6|6324.8|6327.6|6324.8|0
1616126190000|2021-03-19 03:56:30|6326.6|6323.8|6326.6|6323.8|6326.6|6323.8|6326.6|6323.8|0
1616126200000|2021-03-19 03:56:40|6326.3|6323.5|6326.3|6323.5|6326.3|6323.5|6326.3|6323.5|0
1616126210000|2021-03-19 03:56:50|6326.6|6323.8|6326.6|6323.8|6326.6|6323.8|6326.6|6323.8|1
1616126220000|2021-03-19 03:57:00|6326.5|6323.7|6326|6323.2|6326.5|6323.7|6325.8|6323|1
1616126230000|2021-03-19 03:57:10|6326.6|6323.8|6326.8|6324|6326.8|6324|6326.6|6323.8|0
1616126240000|2021-03-19 03:57:20|6326.3|6323.5|6326.3|6323.5|6326.3|6323.5|6326.3|6323.5|2
1616126250000|2021-03-19 03:57:30|6325.6|6322.8|6325.6|6322.8|6325.6|6322.8|6325.6|6322.8|1
1616126260000|2021-03-19 03:57:40|6325.5|6322.7|6325.1|6322.3|6325.5|6322.7|6325.1|6322.3|3
1616126270000|2021-03-19 03:57:50|6325.6|6322.8|6326.3|6323.5|6326.3|6323.5|6325.6|6322.8|2
1616126280000|2021-03-19 03:58:00|6326|6323.2|6326|6323.2|6326|6323.2|6326|6323.2|1
1616126290000|2021-03-19 03:58:10|6326.6|6323.8|6326.6|6323.8|6326.6|6323.8|6326.6|6323.8|0
1616126300000|2021-03-19 03:58:20|6326.3|6323.5|6326.6|6323.8|6326.6|6323.8|6325.6|6322.8|1
1616126310000|2021-03-19 03:58:30|||||||||1
1616126320000|2021-03-19 03:58:40|6326.3|6323.5|6326.3|6323.5|6326.3|6323.5|6326.3|6323.5|0
1616126340000|2021-03-19 03:59:00|6326.6|6323.8|6326.8|6324|6326.8|6324|6326.5|6323.7|3
1616126350000|2021-03-19 03:59:10|6326.6|6323.8|6326.6|6323.8|6326.6|6323.8|6326.6|6323.8|2
1616126400000|2021-03-19 04:00:00|6326.3|6323.5|6323.6|6320.8|6326.3|6323.5|6323.6|6320.8|2
1616126410000|2021-03-19 04:00:10|6321.8|6319|6319.8|6317|6321.8|6319|6319.3|6316.5|32
1616126420000|2021-03-19 04:00:20|6319.6|6316.8|6320.3|6317.5|6320.3|6317.5|6319.6|6316.8|0
1616126430000|2021-03-19 04:00:30|6320.6|6317.8|6319.6|6316.8|6320.7|6317.8|6319.6|6316.7|5
1616126440000|2021-03-19 04:00:40|6319.3|6316.5|6321.6|6318.8|6321.6|6318.8|6319.3|6316.5|5
1616126450000|2021-03-19 04:00:50|6320.6|6317.8|6319.6|6316.8|6320.6|6317.8|6319.6|6316.8|8
1616126460000|2021-03-19 04:01:00|6319.7|6315.7|6318.6|6315.8|6319.7|6316.8|6318.6|6315.4|8
1616126470000|2021-03-19 04:01:10|6319.1|6316.3|6320.3|6317.5|6321.3|6318.5|6319.1|6316.3|9
1616126480000|2021-03-19 04:01:20|6320|6317.2|6319.4|6315.4|6320|6317.2|6318.6|6315.4|8
1616126490000|2021-03-19 04:01:30|6318.6|6315.8|6318.3|6315.5|6319|6316.2|6318.3|6315.5|2
1616126500000|2021-03-19 04:01:40|6318.6|6315.8|6318.3|6315.5|6319|6316.2|6318.3|6314.7|2
1616126510000|2021-03-19 04:01:50|6318.6|6315.8|6317.6|6314.8|6318.7|6315.8|6317.6|6314.7|2
1616126520000|2021-03-19 04:02:00|6317.1|6314.3|6318.4|6314.4|6318.7|6314.8|6316.8|6314|12
1616126530000|2021-03-19 04:02:10|6317.6|6314.8|6317.3|6314.5|6317.7|6314.8|6316.6|6312.7|2
1616126540000|2021-03-19 04:02:20|6317.7|6313.7|6317.1|6314.3|6317.7|6314.5|6316.6|6313.4|3
1616126550000|2021-03-19 04:02:30|6316.6|6313.8|6317.6|6314.8|6318.4|6315.2|6316.6|6313.8|3
1616126560000|2021-03-19 04:02:40|6317|6314.2|6317|6314.2|6317|6314.2|6317|6314.2|1
1616126570000|2021-03-19 04:02:50|6317.3|6314.5|6317|6314.2|6318.6|6315.8|6317|6313.7|5
1616126580000|2021-03-19 04:03:00|6317.8|6315|6317.6|6314.8|6317.8|6315|6317.6|6314.8|1
1616126590000|2021-03-19 04:03:10|6317|6314.2|6317|6314.2|6317|6314.2|6317|6314.2|0
1616126600000|2021-03-19 04:03:20|6317.8|6315|6317.8|6315|6318.5|6315.7|6317.6|6314.8|3
1616126610000|2021-03-19 04:03:30|6318.6|6315.8|6320.3|6317.5|6320.7|6317.8|6318.6|6315.8|10
1616126620000|2021-03-19 04:03:40|6319.6|6316.8|6320.3|6317.5|6320.6|6317.8|6319.6|6316.8|1
1616126630000|2021-03-19 04:03:50|6320.7|6316.7|6319.6|6316.8|6320.7|6317.8|6319.6|6316.7|1
1616126640000|2021-03-19 04:04:00|6320.7|6316.7|6320.6|6317.8|6320.7|6317.8|6319.6|6316.7|4
1616126650000|2021-03-19 04:04:10|6320.1|6317.3|6319.6|6316.8|6320.1|6317.3|6319.6|6316.8|0
1616126670000|2021-03-19 04:04:30|6319|6316.2|6319.3|6316.5|6319.7|6316.5|6318.6|6315.7|3
1616126680000|2021-03-19 04:04:40|6320.6|6317.8|6320.6|6317.8|6320.6|6317.8|6320.6|6317.8|0
1616126690000|2021-03-19 04:04:50|6321.4|6317.4|6320.6|6317.8|6321.4|6318|6320.6|6317.4|0
1616126710000|2021-03-19 04:05:10|6320.5|6317.7|6319.6|6316.8|6320.5|6317.7|6319.6|6316.8|0
1616126730000|2021-03-19 04:05:30|6319.5|6316.7|6319.1|6316.3|6319.5|6316.7|6319.1|6316.3|1
1616126740000|2021-03-19 04:05:40|6319.5|6316.7|6320.6|6317.8|6320.6|6317.8|6319.5|6316.7|2
1616126750000|2021-03-19 04:05:50|6321.3|6318.5|6320.6|6317.8|6321.3|6318.5|6320.6|6317.8|0
1616126760000|2021-03-19 04:06:00|6320.8|6318|6320.6|6317.8|6320.8|6318|6320.6|6317.8|2
1616126810000|2021-03-19 04:06:50|6320.3|6317.5|6320.3|6317.5|6320.3|6317.5|6320.3|6317.5|2
1616126820000|2021-03-19 04:07:00|6320.6|6317.8|6321.5|6318.7|6321.5|6318.7|6320.6|6317.8|4
1616126830000|2021-03-19 04:07:10|6320.6|6317.8|6320.6|6317.8|6320.6|6317.8|6320.6|6317.8|2
1616126840000|2021-03-19 04:07:20|6321.6|6318.8|6321.6|6318.8|6321.6|6318.8|6321.6|6318.8|1
1616126860000|2021-03-19 04:07:40|6322.7|6318.7|6322.1|6319.3|6322.7|6319.3|6322|6318.7|1
1616126880000|2021-03-19 04:08:00|6321.6|6318.8|6320.6|6317.8|6321.6|6318.8|6320.6|6317.8|6
1616126890000|2021-03-19 04:08:10|||||||||1
1616126900000|2021-03-19 04:08:20|||||||||1
1616126910000|2021-03-19 04:08:30|6321.6|6318.8|6323.5|6320.7|6323.5|6320.7|6321.6|6318.8|2
1616126920000|2021-03-19 04:08:40|6323.1|6320.3|6323.1|6320.3|6323.1|6320.3|6323.1|6320.3|0
1616126930000|2021-03-19 04:08:50|6322.6|6319.8|6322.6|6319.8|6322.6|6319.8|6322.6|6319.8|0
1616126940000|2021-03-19 04:09:00|6321.9|6319.1|6319.6|6316.8|6321.9|6319.1|6319.6|6316.8|21
1616126960000|2021-03-19 04:09:20|6319.9|6317.1|6319.9|6317.1|6319.9|6317.1|6319.9|6317.1|2
1616126970000|2021-03-19 04:09:30|6320.6|6317.8|6321.3|6318.5|6321.6|6318.8|6320.6|6317.8|5
1616126980000|2021-03-19 04:09:40|6321.6|6318.8|6322.6|6319.8|6322.6|6319.8|6321.6|6318.8|10
1616126990000|2021-03-19 04:09:50|6322.3|6319.5|6322.3|6319.5|6322.3|6319.5|6322.3|6319.5|3
1616127000000|2021-03-19 04:10:00|6322.6|6319.8|6323.1|6320.3|6323.8|6321|6322.6|6319.8|4
1616127010000|2021-03-19 04:10:10|6322.6|6319.8|6322.6|6319.8|6322.6|6319.8|6322.6|6319.8|3
1616127030000|2021-03-19 04:10:30|6322.3|6319.5|6321.8|6319|6322.3|6319.5|6321.6|6318.8|4
1616127040000|2021-03-19 04:10:40|6321.4|6318.6|6320.6|6317.8|6321.4|6318.6|6320.6|6317.8|1
1616127050000|2021-03-19 04:10:50|||||||||1
1616127060000|2021-03-19 04:11:00|6320.3|6317.5|6320.1|6317.3|6320.3|6317.5|6320.1|6317.3|2
1616127070000|2021-03-19 04:11:10|6319.6|6316.8|6320.6|6317.8|6320.6|6317.8|6319.6|6316.8|4
1616127120000|2021-03-19 04:12:00|||||||||3
1616127170000|2021-03-19 04:12:50|6320.1|6317.3|6319.6|6316.8|6320.1|6317.3|6319.6|6316.8|3
1616127180000|2021-03-19 04:13:00|6319.5|6316.7|6318.6|6315.8|6319.5|6316.7|6318.6|6315.8|2
1616127190000|2021-03-19 04:13:10|6318.3|6315.5|6317.3|6314.5|6318.3|6315.5|6317.3|6314.5|3
1616127200000|2021-03-19 04:13:20|6316.6|6313.8|6315.3|6312.5|6316.6|6313.8|6315.3|6312.5|1
1616127210000|2021-03-19 04:13:30|6314.9|6312.1|6315.6|6312.8|6316.7|6313.1|6314.6|6311.8|4
1616127220000|2021-03-19 04:13:40|6315.3|6312.5|6315.3|6312.5|6315.3|6312.5|6315.3|6312.5|1
1616127230000|2021-03-19 04:13:50|6314.6|6311.8|6315.3|6312.5|6315.3|6312.5|6314.6|6311.8|10
1616127240000|2021-03-19 04:14:00|6316|6312|6315.3|6312.5|6316|6312.5|6315.3|6312|0
1616127250000|2021-03-19 04:14:10|6316.3|6313.5|6316.6|6313.8|6317.3|6314.5|6316.3|6313.5|3
1616127270000|2021-03-19 04:14:30|6316.3|6313.5|6316.3|6313.5|6316.3|6313.5|6316.3|6313.5|0
1616127280000|2021-03-19 04:14:40|6316.8|6314|6319.6|6316.8|6319.9|6317.1|6316.8|6314|14
1616127290000|2021-03-19 04:14:50|6319.4|6315.4|6318.9|6316.1|6319.4|6316.1|6318.9|6315.4|0
1616127300000|2021-03-19 04:15:00|6319.4|6316.6|6319.6|6316.8|6320.3|6317.5|6319.4|6316.6|2
1616127310000|2021-03-19 04:15:10|6319.3|6316.5|6319.3|6316.5|6319.3|6316.5|6319.3|6316.5|0
1616127320000|2021-03-19 04:15:20|6318.9|6316.1|6318.9|6316.1|6318.9|6316.1|6318.9|6316.1|1
1616127330000|2021-03-19 04:15:30|6319.8|6317|6320.3|6317.5|6320.3|6317.5|6319.8|6317|0
1616127350000|2021-03-19 04:15:50|6320.8|6318|6320.8|6318|6320.8|6318|6320.8|6318|0
1616127360000|2021-03-19 04:16:00|6321.1|6318.3|6321.9|6319.1|6321.9|6319.1|6321.1|6318.3|6
1616127370000|2021-03-19 04:16:10|6322.3|6319.5|6322.1|6319.3|6322.3|6319.5|6321.6|6318.8|0
1616127380000|2021-03-19 04:16:20|6321.6|6318.8|6322|6319.2|6322.1|6319.3|6321.6|6318.8|0
1616127390000|2021-03-19 04:16:30|6321.6|6318.8|6322.3|6319.5|6322.3|6319.5|6321.6|6318.8|0
1616127400000|2021-03-19 04:16:40|6321.9|6319.1|6321.6|6318.8|6321.9|6319.1|6321.6|6318.8|10
1616127410000|2021-03-19 04:16:50|6321.8|6319|6321.8|6319|6321.8|6319|6321.8|6319|0
1616127420000|2021-03-19 04:17:00|6322.1|6319.3|6322.8|6320|6322.8|6320|6322.1|6319.3|2
1616127430000|2021-03-19 04:17:10|6323.8|6321|6323.4|6320.6|6323.9|6321.1|6323.3|6320.5|7
1616127440000|2021-03-19 04:17:20|6323.6|6320.8|6323.9|6321.1|6323.9|6321.1|6323.6|6320.8|0
1616127450000|2021-03-19 04:17:30|6324.6|6321.8|6324.8|6322|6324.9|6322.1|6324.6|6321.8|0
1616127460000|2021-03-19 04:17:40|6325.1|6322.3|6325.3|6322.5|6325.9|6323.1|6325.1|6322.3|6
1616127480000|2021-03-19 04:18:00|6325.9|6323.1|6326.3|6323.5|6326.3|6323.5|6325.6|6322.8|1
1616127540000|2021-03-19 04:19:00|6326|6323.2|6326|6323.2|6326|6323.2|6326|6323.2|0
1616127550000|2021-03-19 04:19:10|6325.6|6322.8|6325.3|6322.5|6325.6|6322.8|6325.3|6322.5|0
1616127560000|2021-03-19 04:19:20|6325.4|6321.4|6325.3|6322.5|6325.7|6322.5|6325.3|6321.4|0
1616127580000|2021-03-19 04:19:40|6324.8|6322|6324.6|6321.8|6324.8|6322|6324.6|6321.8|2
1616127590000|2021-03-19 04:19:50|6324.3|6321.5|6324.3|6321.5|6324.3|6321.5|6324.3|6321.5|1
1616127600000|2021-03-19 04:20:00|6324.8|6322|6325.3|6322.5|6325.3|6322.5|6324.8|6322|4
1616127610000|2021-03-19 04:20:10|6325.4|6322.6|6324.9|6322.1|6325.8|6323|6324.9|6322.1|3
1616127620000|2021-03-19 04:20:20|6325.8|6323|6325.9|6323.1|6325.9|6323.1|6325.8|6323|1
1616127630000|2021-03-19 04:20:30|6326.3|6323.5|6326.1|6323.3|6326.3|6323.5|6326.1|6323.3|0
1616127640000|2021-03-19 04:20:40|6326.4|6323.6|6326.4|6323.6|6326.4|6323.6|6326.4|6323.6|2
1616127650000|2021-03-19 04:20:50|||||||||2
1616127660000|2021-03-19 04:21:00|6326.8|6324|6326.9|6324.1|6327.4|6324.6|6326.8|6324|10
1616127670000|2021-03-19 04:21:10|6326.8|6324|6326.9|6324.1|6326.9|6324.1|6326.8|6324|2
1616127690000|2021-03-19 04:21:30|6327.6|6324.8|6327.8|6325|6327.8|6325|6327.6|6324.8|8
1616127700000|2021-03-19 04:21:40|6327.4|6324.6|6327.4|6324.6|6327.4|6324.6|6327.3|6324.5|2
1616127720000|2021-03-19 04:22:00|6327.1|6324.3|6327.1|6324.3|6327.1|6324.3|6327.1|6324.3|31
1616127750000|2021-03-19 04:22:30|6328.1|6325.3|6328|6325.2|6328.1|6325.3|6328|6325.2|7
1616127760000|2021-03-19 04:22:40|6327.8|6325|6328.1|6325.3|6328.1|6325.3|6327.6|6324.8|0
1616127770000|2021-03-19 04:22:50|6328|6325.2|6327.3|6324.5|6328|6325.2|6327.3|6324.5|1
1616127780000|2021-03-19 04:23:00|6327.6|6324.8|6327.6|6324.8|6327.6|6324.8|6327.6|6324.8|0
1616127820000|2021-03-19 04:23:40|6327.3|6324.5|6326.8|6324|6327.3|6324.5|6326.8|6324|1
1616127830000|2021-03-19 04:23:50|6327.6|6324.8|6327.6|6324.8|6327.6|6324.8|6327.6|6324.8|1
1616127840000|2021-03-19 04:24:00|6327.3|6324.5|6327.3|6324.5|6327.3|6324.5|6327.3|6324.5|0
1616127860000|2021-03-19 04:24:20|6326.8|6324|6326.8|6324|6326.8|6324|6326.8|6324|0
1616127870000|2021-03-19 04:24:30|6326.9|6324.1|6328.1|6325.3|6328.1|6325.3|6326.9|6324.1|12
1616127880000|2021-03-19 04:24:40|6328.6|6325.8|6329.8|6327|6330.8|6328|6328.6|6325.8|12
1616127890000|2021-03-19 04:24:50|6330.5|6327.7|6331.6|6328.8|6332.6|6329.8|6330.5|6327.7|29
1616127900000|2021-03-19 04:25:00|6331.1|6328.3|6330.6|6327.8|6331.6|6328.8|6330.6|6327.8|11
1616127910000|2021-03-19 04:25:10|6329.9|6327.1|6328.9|6326.1|6329.9|6327.1|6328.9|6326.1|2
1616127930000|2021-03-19 04:25:30|6329.6|6326.8|6329.6|6326.8|6329.6|6326.8|6329.6|6326.8|0
1616127940000|2021-03-19 04:25:40|||||||||1
1616127950000|2021-03-19 04:25:50|6329.1|6326.3|6329.1|6326.3|6329.1|6326.3|6329.1|6326.3|0
1616127960000|2021-03-19 04:26:00|6328.6|6325.8|6328.6|6325.8|6328.6|6325.8|6328.6|6325.8|3
1616127970000|2021-03-19 04:26:10|||||||||1
1616127980000|2021-03-19 04:26:20|6328.5|6325.7|6328.1|6325.3|6328.5|6325.7|6328.1|6325.3|4
1616128000000|2021-03-19 04:26:40|6328.5|6325.7|6328.1|6325.3|6328.6|6325.8|6328.1|6325.3|1
1616128020000|2021-03-19 04:27:00|6328.3|6325.5|6328.3|6325.5|6328.3|6325.5|6328.3|6325.5|1
1616128030000|2021-03-19 04:27:10|6328.8|6326|6328.8|6326|6328.8|6326|6328.8|6326|0
1616128040000|2021-03-19 04:27:20|6329.6|6326.8|6329.6|6326.8|6329.6|6326.8|6329.6|6326.8|1
1616128050000|2021-03-19 04:27:30|6329.3|6326.5|6329.3|6326.5|6329.3|6326.5|6329.3|6326.5|0
1616128060000|2021-03-19 04:27:40|6328.9|6326.1|6329.9|6327.1|6329.9|6327.1|6328.9|6326.1|0
1616128070000|2021-03-19 04:27:50|6329.8|6327|6329.8|6327|6329.9|6327.1|6329.8|6327|2
1616128080000|2021-03-19 04:28:00|6329.6|6326.8|6329.6|6326.8|6329.6|6326.8|6329.6|6326.8|0
1616128110000|2021-03-19 04:28:30|6330|6327.2|6330.9|6328.1|6330.9|6328.1|6330|6327.2|7
1616128130000|2021-03-19 04:28:50|6331.4|6328.6|6331.3|6328.5|6331.4|6328.6|6331.3|6328.5|0
1616128140000|2021-03-19 04:29:00|6330.8|6328|6330.8|6328|6330.8|6328|6330.8|6328|0
1616128160000|2021-03-19 04:29:20|6330.4|6327.6|6329.6|6326.8|6330.4|6327.6|6329.6|6326.8|4
1616128170000|2021-03-19 04:29:30|6329.1|6326.3|6329.6|6326.8|6329.6|6326.8|6329.1|6326.3|2
1616128180000|2021-03-19 04:29:40|6329.8|6327|6329.6|6326.8|6329.8|6327|6329.6|6326.8|0
1616128200000|2021-03-19 04:30:00|6329.8|6327|6330.9|6328.1|6330.9|6328.1|6329.8|6327|4
1616128210000|2021-03-19 04:30:10|6331.6|6328.8|6331.6|6328.8|6331.6|6328.8|6331.6|6328.8|0
1616128220000|2021-03-19 04:30:20|6331.9|6329.1|6332.8|6330|6332.8|6330|6331.8|6329|1
1616128230000|2021-03-19 04:30:30|6332.3|6329.5|6329.8|6327|6332.3|6329.5|6329.6|6326.8|6
1616128240000|2021-03-19 04:30:40|6329.6|6326.8|6328.8|6326|6329.6|6326.8|6328.6|6325.8|2
1616128250000|2021-03-19 04:30:50|6328.9|6326.1|6329.9|6327.1|6329.9|6327.1|6328.9|6326.1|3
1616128260000|2021-03-19 04:31:00|6329.8|6327|6329.8|6327|6329.8|6327|6329.8|6327|1
1616128270000|2021-03-19 04:31:10|6329.6|6326.8|6329.8|6327|6329.9|6327.1|6329.4|6326.6|1
1616128280000|2021-03-19 04:31:20|6329.3|6326.5|6329.8|6327|6330.1|6327.3|6329.3|6326.5|0
1616128290000|2021-03-19 04:31:30|6329.9|6327.1|6330.9|6328.1|6330.9|6328.1|6329.9|6327.1|4
1616128300000|2021-03-19 04:31:40|6330.8|6328|6330.3|6327.5|6330.8|6328|6330.3|6327.5|2
1616128310000|2021-03-19 04:31:50|6329.8|6327|6329.9|6327.1|6329.9|6327.1|6329.6|6326.8|0
1616128320000|2021-03-19 04:32:00|6330.3|6327.5|6330.6|6327.8|6330.6|6327.8|6330.3|6327.5|1
1616128330000|2021-03-19 04:32:10|6330.3|6327.5|6329.6|6326.8|6330.3|6327.5|6329.6|6326.8|1
1616128340000|2021-03-19 04:32:20|6329.8|6327|6329.6|6326.8|6329.8|6327|6329.6|6326.8|0
1616128360000|2021-03-19 04:32:40|6329.8|6327|6331.3|6328.5|6331.9|6329.1|6329.8|6327|3
1616128370000|2021-03-19 04:32:50|6330.9|6328.1|6330.3|6327.5|6331.3|6328.5|6330.1|6327.3|7
1616128380000|2021-03-19 04:33:00|6329.9|6327.1|6331.3|6328.5|6331.3|6328.5|6329.9|6327.1|2
1616128390000|2021-03-19 04:33:10|6331.6|6328.8|6332.6|6329.8|6332.6|6329.8|6331.6|6328.8|1
1616128400000|2021-03-19 04:33:20|6332.8|6330|6332.6|6329.8|6332.8|6330|6332.6|6329.8|0
1616128410000|2021-03-19 04:33:30|6332.8|6330|6333.3|6330.5|6333.3|6330.5|6332.6|6329.8|4
1616128420000|2021-03-19 04:33:40|6332.9|6330.1|6332.9|6330.1|6332.9|6330.1|6332.9|6330.1|0
1616128430000|2021-03-19 04:33:50|||||||||1
1616128440000|2021-03-19 04:34:00|6332.8|6330|6335.3|6332.5|6335.3|6332.5|6332.8|6330|5
1616128450000|2021-03-19 04:34:10|6335.4|6331.4|6334.6|6331.8|6335.4|6332.1|6334.6|6331.4|0
1616128460000|2021-03-19 04:34:20|6334.9|6332.1|6334.6|6331.8|6335.4|6332.1|6334.6|6331.4|1
1616128470000|2021-03-19 04:34:30|6335.1|6332.3|6334.6|6331.8|6335.1|6332.3|6334.6|6331.8|0
1616128480000|2021-03-19 04:34:40|6334.3|6331.5|6334.3|6331.5|6334.3|6331.5|6334.3|6331.5|0
1616128500000|2021-03-19 04:35:00|6335.3|6332.5|6334.6|6331.8|6335.4|6332.5|6334.3|6331.4|1
1616128510000|2021-03-19 04:35:10|6334.8|6332|6334.6|6331.8|6334.8|6332|6334.6|6331.8|0
1616128520000|2021-03-19 04:35:20|||||||||1
1616128570000|2021-03-19 04:36:10|6334.3|6331.5|6334.6|6331.8|6334.6|6331.8|6334.3|6331.5|8
1616128590000|2021-03-19 04:36:30|6334.3|6331.5|6330.3|6327.5|6334.3|6331.5|6329.6|6326.4|35
1616128600000|2021-03-19 04:36:40|6330.6|6327.8|6330.6|6327.8|6330.6|6327.8|6330.6|6327.8|0
1616128610000|2021-03-19 04:36:50|6331.1|6328.3|6331.3|6328.5|6331.3|6328.5|6331.1|6328.3|0
1616128620000|2021-03-19 04:37:00|6331.9|6329.1|6331.1|6328.3|6331.9|6329.1|6331.1|6328.3|2
1616128630000|2021-03-19 04:37:10|6331.6|6328.8|6332.3|6329.5|6332.8|6330|6331.6|6328.8|31
1616128650000|2021-03-19 04:37:30|6331.8|6329|6331.6|6328.8|6331.8|6329|6331.6|6328.8|1
1616128660000|2021-03-19 04:37:40|6332.3|6329.5|6332.3|6329.5|6332.6|6329.8|6332.3|6329.5|0
1616128670000|2021-03-19 04:37:50|6333.3|6330.5|6337.3|6334.5|6337.3|6334.5|6333.3|6330.5|17
1616128680000|2021-03-19 04:38:00|6336.9|6334.1|6335.6|6332.8|6336.9|6334.1|6335.3|6332.5|4
1616128700000|2021-03-19 04:38:20|6334.9|6332.1|6333.9|6331.1|6334.9|6332.1|6333.9|6331.1|1
1616128710000|2021-03-19 04:38:30|6333.8|6331|6333.6|6330.8|6333.8|6331|6333.6|6330.8|0
1616128720000|2021-03-19 04:38:40|6333.4|6330.6|6334.3|6331.5|6334.4|6331.5|6333.1|6330.3|1
1616128740000|2021-03-19 04:39:00|6336.4|6332.4|6336.4|6332.4|6336.4|6332.4|6336.4|6332.4|2
1616128750000|2021-03-19 04:39:10|6336.3|6333.5|6334.6|6331.8|6336.7|6333.5|6334.6|6331.7|0
1616128760000|2021-03-19 04:39:20|6335.6|6332.8|6334.9|6332.1|6336|6332.8|6334.9|6332|0
1616128770000|2021-03-19 04:39:30|6334.3|6331.5|6335.3|6332.5|6335.3|6332.5|6334.3|6331.5|0
1616128780000|2021-03-19 04:39:40|6335.7|6331.7|6337.1|6334.3|6337.1|6334.3|6335.7|6331.7|14
1616128800000|2021-03-19 04:40:00|6336.3|6333.5|6336.3|6333.5|6336.3|6333.5|6336.3|6333.5|0
1616128840000|2021-03-19 04:40:40|6335.4|6332.6|6335.4|6332.6|6335.4|6332.6|6335.4|6332.6|0
1616128860000|2021-03-19 04:41:00|6335.8|6333|6336.8|6334|6336.8|6334|6335.8|6333|3
1616128870000|2021-03-19 04:41:10|||||||||6
1616128880000|2021-03-19 04:41:20|6335.3|6332.5|6335.3|6332.5|6335.3|6332.5|6335.3|6332.5|3
1616128890000|2021-03-19 04:41:30|6334.9|6332.1|6334.8|6332|6334.9|6332.1|6334.8|6332|0
1616128910000|2021-03-19 04:41:50|6334.6|6331.8|6334.9|6332.1|6334.9|6332.1|6334.1|6331.3|2
1616128920000|2021-03-19 04:42:00|6335.3|6332.5|6335.3|6332.5|6335.4|6332.5|6335.3|6331.4|0
1616128940000|2021-03-19 04:42:20|6334.9|6332.1|6334.6|6331.8|6334.9|6332.1|6334.6|6331.8|0
1616128960000|2021-03-19 04:42:40|6335.6|6332.8|6335.6|6332.8|6335.6|6332.8|6335.6|6332.8|4
1616128980000|2021-03-19 04:43:00|6335.3|6332.5|6334.6|6331.8|6335.7|6332.5|6334.6|6331.4|1
1616128990000|2021-03-19 04:43:10|6334.8|6332|6335.6|6332.8|6335.6|6332.8|6334.8|6332|2
1616129000000|2021-03-19 04:43:20|6334.6|6331.8|6334.6|6331.8|6334.8|6332|6334.6|6331.8|0
1616129010000|2021-03-19 04:43:30|6335.3|6332.5|6334.6|6331.8|6335.3|6332.5|6334.6|6331.8|0
1616129020000|2021-03-19 04:43:40|6334.9|6332.1|6335.3|6332.5|6335.3|6332.5|6334.9|6332.1|1
1616129030000|2021-03-19 04:43:50|6335.7|6331.7|6334.6|6331.8|6335.7|6332.3|6334.3|6331.5|1
1616129050000|2021-03-19 04:44:10|||||||||1
1616129090000|2021-03-19 04:44:50|6333.6|6330.8|6333.6|6330.8|6333.6|6330.8|6333.6|6330.8|1
1616129100000|2021-03-19 04:45:00|6334.1|6331.3|6333.9|6331.1|6334.1|6331.3|6333.6|6330.8|3
1616129110000|2021-03-19 04:45:10|6333.8|6331|6336.3|6333.5|6336.3|6333.5|6333.8|6331|3
1616129120000|2021-03-19 04:45:20|6336.1|6333.3|6335.6|6332.8|6336.1|6333.3|6335.6|6332.8|2
1616129130000|2021-03-19 04:45:30|6335.9|6333.1|6335.9|6333.1|6335.9|6333.1|6335.9|6333.1|0
1616129140000|2021-03-19 04:45:40|6336.1|6333.3|6336.3|6333.5|6336.8|6334|6336.1|6333.3|11
1616129150000|2021-03-19 04:45:50|6336.7|6332.7|6336.3|6333.5|6336.7|6333.5|6336.3|6332.7|20
1616129160000|2021-03-19 04:46:00|6336.6|6333.8|6334.6|6331.8|6336.6|6333.8|6334.6|6331.8|3
1616129170000|2021-03-19 04:46:10|6334.1|6331.3|6334.6|6331.8|6334.8|6332|6334.1|6331.3|2
1616129190000|2021-03-19 04:46:30|||||||||1
1616129210000|2021-03-19 04:46:50|||||||||42
1616129220000|2021-03-19 04:47:00|6334.4|6331.6|6334.1|6331.3|6334.4|6331.6|6334.1|6331.3|50
1616129230000|2021-03-19 04:47:10|6333.6|6330.8|6333.6|6330.8|6333.6|6330.8|6332.6|6329.8|20
1616129240000|2021-03-19 04:47:20|6333.1|6330.3|6333.6|6330.8|6333.6|6330.8|6333.1|6330.3|3
1616129250000|2021-03-19 04:47:30|6333.9|6331.1|6334.3|6331.5|6334.3|6331.5|6333.9|6331.1|2
1616129260000|2021-03-19 04:47:40|6334.6|6331.8|6334.6|6331.8|6334.6|6331.8|6334.6|6331.8|0
1616129270000|2021-03-19 04:47:50|6335.1|6332.3|6334.6|6331.8|6335.1|6332.3|6334.6|6331.8|0
1616129280000|2021-03-19 04:48:00|6334.8|6332|6334.3|6331.5|6334.8|6332|6334.3|6331.5|1
1616129290000|2021-03-19 04:48:10|6336.1|6333.3|6335.6|6332.8|6336.3|6333.5|6335.6|6332.8|9
1616129310000|2021-03-19 04:48:30|6335.1|6332.3|6335.6|6332.8|6335.6|6332.8|6335.1|6332.3|5
1616129320000|2021-03-19 04:48:40|6335.1|6332.3|6335.6|6332.8|6335.6|6332.8|6335.1|6332.3|0
1616129350000|2021-03-19 04:49:10|6335.1|6332.3|6335.1|6332.3|6335.6|6332.8|6335.1|6332.3|2
1616129360000|2021-03-19 04:49:20|6335.3|6332.5|6335.3|6332.5|6335.3|6332.5|6335.3|6332.5|0
1616129370000|2021-03-19 04:49:30|6336.1|6333.3|6335.6|6332.8|6336.1|6333.3|6335.6|6332.8|1
1616129410000|2021-03-19 04:50:10|6335.1|6332.3|6335.1|6332.3|6335.1|6332.3|6335.1|6332.3|0
1616129420000|2021-03-19 04:50:20|||||||||4
1616129430000|2021-03-19 04:50:30|6335.3|6332.5|6336.4|6333.6|6336.6|6333.8|6335.3|6332.5|8
1616129440000|2021-03-19 04:50:40|6337.1|6334.3|6336.6|6333.8|6337.1|6334.3|6336.6|6333.8|2
1616129470000|2021-03-19 04:51:10|6336.1|6333.3|6336.1|6333.3|6336.1|6333.3|6336.1|6333.3|0
1616129480000|2021-03-19 04:51:20|6335.8|6333|6335.8|6333|6336.1|6333.3|6335.1|6332.3|12
1616129490000|2021-03-19 04:51:30|6335.6|6332.8|6336.1|6333.3|6336.1|6333.3|6335.6|6332.8|8
1616129500000|2021-03-19 04:51:40|6336.3|6333.5|6335.8|6333|6336.3|6333.5|6335.8|6333|0
1616129520000|2021-03-19 04:52:00|6335.9|6333.1|6336.3|6333.5|6336.3|6333.5|6335.9|6333.1|3
1616129530000|2021-03-19 04:52:10|6336.6|6333.8|6336.6|6333.8|6336.6|6333.8|6336.6|6333.8|0
1616129560000|2021-03-19 04:52:40|6337.1|6334.3|6336.9|6334.1|6337.1|6334.3|6336.9|6334.1|2
1616129580000|2021-03-19 04:53:00|6336.6|6333.8|6335.8|6333|6336.6|6333.8|6335.8|6333|0
1616129590000|2021-03-19 04:53:10|||||||||1
1616129600000|2021-03-19 04:53:20|6336.4|6333.6|6336.8|6334|6336.8|6334|6336.4|6333.6|2
1616129610000|2021-03-19 04:53:30|6336.6|6333.8|6336.6|6333.8|6336.6|6333.8|6336.6|6333.8|0
1616129640000|2021-03-19 04:54:00|6336.3|6333.5|6336.3|6333.5|6336.3|6333.5|6336.3|6333.5|1
1616129650000|2021-03-19 04:54:10|6337.1|6334.3|6336.6|6333.8|6337.1|6334.3|6336.6|6333.8|0
1616129660000|2021-03-19 04:54:20|6336.8|6334|6336.6|6333.8|6336.8|6334|6336.1|6333.3|0
1616129670000|2021-03-19 04:54:30|6336.9|6334.1|6336.6|6333.8|6337.3|6334.5|6336.6|6333.8|12
1616129680000|2021-03-19 04:54:40|6337.3|6334.5|6337.3|6334.5|6337.3|6334.5|6337.3|6334.5|7
1616129690000|2021-03-19 04:54:50|||||||||25
1616129730000|2021-03-19 04:55:30|6336.9|6334.1|6336.8|6334|6336.9|6334.1|6336.8|6334|0
1616129740000|2021-03-19 04:55:40|6336.6|6333.8|6336.6|6333.8|6336.6|6333.8|6336.6|6333.8|0
1616129750000|2021-03-19 04:55:50|6336.8|6334|6337.3|6334.5|6337.3|6334.5|6336.8|6334|1
1616129760000|2021-03-19 04:56:00|6336.8|6334|6337.3|6334.5|6337.3|6334.5|6336.8|6334|0
1616129810000|2021-03-19 04:56:50|6337.4|6334.6|6337.4|6334.6|6337.4|6334.6|6337.4|6334.6|0
1616129820000|2021-03-19 04:57:00|6337.3|6334.5|6337.3|6334.5|6337.3|6334.5|6337.3|6334.5|3
1616129840000|2021-03-19 04:57:20|6336.8|6334|6336.9|6334.1|6336.9|6334.1|6336.8|6334|1
1616129850000|2021-03-19 04:57:30|6337.3|6334.5|6336.8|6334|6337.3|6334.5|6336.6|6333.8|1
1616129860000|2021-03-19 04:57:40|6337.3|6334.5|6336.9|6334.1|6337.3|6334.5|6336.9|6334.1|2
1616129880000|2021-03-19 04:58:00|6337.3|6334.5|6336.9|6334.1|6337.3|6334.5|6336.9|6334.1|1
1616129920000|2021-03-19 04:58:40|6337.3|6334.5|6338.1|6335.3|6338.1|6335.3|6337.3|6334.5|5
1616129940000|2021-03-19 04:59:00|6337.8|6335|6338.9|6336.1|6338.9|6336.1|6337.8|6335|18
1616129970000|2021-03-19 04:59:30|6339.4|6335.4|6338.9|6336.1|6339.4|6336.1|6338.9|6335.4|0
1616129990000|2021-03-19 04:59:50|6339.3|6336.5|6339.3|6336.5|6339.3|6336.5|6339.3|6336.5|3
1616130000000|2021-03-19 05:00:00|6338.9|6336.1|6339.8|6337|6339.8|6337|6337.9|6335.1|4
1616130010000|2021-03-19 05:00:10|6340.1|6337.3|6344.9|6342.1|6346.8|6344|6339.9|6337.1|162
1616130020000|2021-03-19 05:00:20|6345.3|6342.5|6345.9|6343.1|6345.9|6343.1|6344.9|6342.1|9
1616130030000|2021-03-19 05:00:30|6346.4|6342.4|6345.8|6343|6346.4|6343.1|6344.9|6342.1|1
1616130040000|2021-03-19 05:00:40|6346.3|6343.5|6348.1|6345.3|6348.1|6345.3|6346.3|6343.5|22
1616130050000|2021-03-19 05:00:50|6347.8|6345|6348.6|6345.8|6348.9|6346.1|6347.8|6345|23
1616130060000|2021-03-19 05:01:00|6348.3|6345.5|6349.3|6346.5|6349.6|6346.8|6348.3|6345.5|5
1616130070000|2021-03-19 05:01:10|6349.4|6346.6|6349.8|6347|6349.9|6347.1|6348.9|6346.1|2
1616130080000|2021-03-19 05:01:20|6349.9|6347.1|6349.3|6346.5|6349.9|6347.1|6348.6|6345.8|21
1616130090000|2021-03-19 05:01:30|6348.8|6346|6350.4|6347.6|6350.4|6347.6|6348.8|6346|20
1616130100000|2021-03-19 05:01:40|6350.8|6348|6350.8|6348|6351.8|6349|6350.8|6348|9
1616130110000|2021-03-19 05:01:50|6351.8|6349|6351.3|6348.5|6351.8|6349|6350.8|6348|29
1616130120000|2021-03-19 05:02:00|6350.8|6348|6351.3|6348.5|6351.3|6348.5|6350.8|6348|1
1616130130000|2021-03-19 05:02:10|6351.6|6348.8|6351.6|6348.8|6351.6|6348.8|6351.6|6348.8|0
1616130140000|2021-03-19 05:02:20|6351.4|6348.6|6350.8|6348|6351.4|6348.6|6350.8|6348|56
1616130150000|2021-03-19 05:02:30|6349.8|6347|6348.9|6346.1|6349.8|6347|6348.8|6346|19
1616130160000|2021-03-19 05:02:40|6348.6|6345.8|6348.9|6346.1|6348.9|6346.1|6348.6|6345.8|2
1616130170000|2021-03-19 05:02:50|6349.4|6346.6|6349.3|6346.5|6349.8|6347|6349.3|6346.5|0
1616130180000|2021-03-19 05:03:00|6348.9|6346.1|6348.9|6346.1|6348.9|6346.1|6348.9|6346.1|1
1616130200000|2021-03-19 05:03:20|6350.3|6347.5|6350.8|6348|6351|6348|6349.9|6347|5
1616130210000|2021-03-19 05:03:30|6350.9|6348.1|6351.8|6349|6351.8|6349|6350.8|6348|6
1616130220000|2021-03-19 05:03:40|6352.8|6350|6354.8|6352|6358.9|6353.1|6352.3|6348.9|88
1616130230000|2021-03-19 05:03:50|6354.6|6351.8|6354.3|6351.5|6354.6|6351.8|6353.6|6350.8|5
1616130240000|2021-03-19 05:04:00|6353.8|6351|6353.8|6351|6353.8|6351|6353.8|6351|1
1616130250000|2021-03-19 05:04:10|6353.6|6350.8|6352.6|6349.8|6353.6|6350.8|6352.6|6349.8|8
1616130260000|2021-03-19 05:04:20|6352.4|6349.6|6352.6|6349.8|6352.6|6349.8|6352.4|6349.6|4
1616130270000|2021-03-19 05:04:30|6352.3|6349.5|6353.6|6350.8|6354.8|6352|6352.3|6349.5|8
1616130280000|2021-03-19 05:04:40|6353.3|6350.5|6352.3|6349.5|6353.3|6350.5|6352.3|6349.5|1
1616130290000|2021-03-19 05:04:50|6352.8|6350|6352.8|6350|6352.8|6350|6352.6|6349.8|0
1616130300000|2021-03-19 05:05:00|6352.6|6349.8|6351.8|6349|6352.6|6349.8|6351.8|6349|0
1616130310000|2021-03-19 05:05:10|||||||||1
1616130320000|2021-03-19 05:05:20|6351.6|6348.8|6349.8|6347|6351.6|6348.8|6349.6|6346.8|3
1616130330000|2021-03-19 05:05:30|6349.6|6346.8|6348.8|6346|6349.8|6347|6348.8|6346|2
1616130350000|2021-03-19 05:05:50|||||||||2
1616130360000|2021-03-19 05:06:00|6349.3|6346.5|6349.3|6346.5|6349.3|6346.5|6349.3|6346.5|8
1616130370000|2021-03-19 05:06:10|6348.3|6345.5|6348.3|6345.5|6348.3|6345.5|6348.3|6345.5|3
1616130380000|2021-03-19 05:06:20|6345.9|6343.1|6345.9|6343.1|6345.9|6343.1|6345.9|6343.1|4
1616130390000|2021-03-19 05:06:30|6346.4|6342.4|6346.4|6342.4|6346.4|6342.4|6346.4|6342.4|2
1616130400000|2021-03-19 05:06:40|6345.9|6343.1|6345.9|6343.1|6346.4|6343.6|6345.9|6342.4|13
1616130420000|2021-03-19 05:07:00|||||||||2
1616130430000|2021-03-19 05:07:10|6346.9|6344.1|6346.6|6343.8|6347.3|6344.5|6346.6|6343.8|9
1616130440000|2021-03-19 05:07:20|6346.3|6343.5|6344.6|6341.8|6346.3|6343.5|6344.6|6341.8|6
1616130460000|2021-03-19 05:07:40|6344.3|6341.5|6342.3|6339.5|6344.3|6341.5|6342.3|6339.5|3
1616130470000|2021-03-19 05:07:50|6342.4|6339.6|6343.3|6340.5|6343.3|6340.5|6342.4|6339.6|2
1616130480000|2021-03-19 05:08:00|6342.8|6340|6342.3|6339.5|6342.8|6340|6342.3|6339.5|4
1616130490000|2021-03-19 05:08:10|6342.6|6339.8|6342.6|6339.8|6342.6|6339.8|6342.6|6339.8|0
1616130540000|2021-03-19 05:09:00|6341.9|6339.1|6339.3|6336.5|6341.9|6339.1|6339.3|6336.5|13
1616130550000|2021-03-19 05:09:10|6339.1|6336.3|6338.3|6335.5|6339.1|6336.3|6337.1|6334.3|26
1616130560000|2021-03-19 05:09:20|6338.8|6336|6340.3|6337.5|6340.4|6337.5|6338.8|6336|0
1616130570000|2021-03-19 05:09:30|6340.6|6337.8|6340.6|6337.8|6341.1|6338.3|6340.6|6337.8|0
1616130580000|2021-03-19 05:09:40|6340.9|6338.1|6340.6|6337.8|6340.9|6338.1|6340.6|6337.8|2
1616130600000|2021-03-19 05:10:00|6339.9|6337.1|6339.6|6336.8|6340.7|6337.1|6339.3|6336.5|2
1616130620000|2021-03-19 05:10:20|6339.1|6336.3|6339.1|6336.3|6339.1|6336.3|6339.1|6336.3|3
1616130630000|2021-03-19 05:10:30|6338.9|6336.1|6338.6|6335.8|6338.9|6336.1|6338.6|6335.8|1
1616130660000|2021-03-19 05:11:00|6338.8|6336|6338.6|6335.8|6338.8|6336|6338.6|6335.8|0
1616130680000|2021-03-19 05:11:20|6338.8|6336|6341.8|6339|6341.8|6339|6338.8|6336|3
1616130690000|2021-03-19 05:11:30|6342.4|6339.6|6342.8|6340|6342.8|6340|6341.6|6338.8|34
1616130700000|2021-03-19 05:11:40|6342.6|6339.8|6343.3|6340.5|6343.3|6340.5|6342.6|6339.8|1
1616130720000|2021-03-19 05:12:00|6343.1|6340.3|6343.1|6340.3|6343.3|6340.5|6342.3|6339.5|2
1616130730000|2021-03-19 05:12:10|6343.4|6340.6|6344.3|6341.5|6344.3|6341.5|6343.4|6340.6|1
1616130740000|2021-03-19 05:12:20|6344.1|6341.3|6343.6|6340.8|6344.1|6341.3|6343.6|6340.8|2
1616130750000|2021-03-19 05:12:30|6343.3|6340.5|6343.3|6340.5|6343.3|6340.5|6343.3|6340.5|0
1616130780000|2021-03-19 05:13:00|6343.6|6340.8|6343.8|6341|6343.8|6341|6343.6|6340.8|2
1616130790000|2021-03-19 05:13:10|6343.6|6340.8|6343.8|6341|6343.8|6341|6343.6|6340.8|10
1616130800000|2021-03-19 05:13:20|6343.6|6340.8|6343.6|6340.8|6343.6|6340.8|6343.6|6340.8|0
1616130810000|2021-03-19 05:13:30|6343.8|6341|6345.9|6343.1|6345.9|6343.1|6343.8|6341|40
1616130820000|2021-03-19 05:13:40|6345.8|6343|6344.6|6341.8|6345.8|6343|6344.6|6341.8|3
1616130830000|2021-03-19 05:13:50|6344.8|6342|6344.8|6342|6344.8|6342|6344.6|6341.8|1
1616130840000|2021-03-19 05:14:00|6344.3|6341.5|6345.3|6342.5|6345.3|6342.5|6344.3|6341.5|4
1616130850000|2021-03-19 05:14:10|6345.4|6342.6|6344.9|6342.1|6345.8|6343|6344.8|6342|0
1616130860000|2021-03-19 05:14:20|6345.8|6343|6345.9|6343.1|6345.9|6343.1|6345.3|6342.5|1
1616130870000|2021-03-19 05:14:30|6346.4|6343.6|6346.4|6343.6|6346.4|6343.6|6346.4|6343.6|0
1616130880000|2021-03-19 05:14:40|6347.3|6344.5|6348.3|6345.5|6348.3|6345.5|6347.3|6344.5|0
1616130900000|2021-03-19 05:15:00|6348.8|6346|6347.3|6344.5|6348.8|6346|6346.6|6343.7|17
1616130910000|2021-03-19 05:15:10|6347.4|6344.6|6348.6|6345.8|6348.6|6345.8|6347.4|6344.6|1
1616130920000|2021-03-19 05:15:20|6347.8|6345|6347.6|6344.8|6347.8|6345|6347.6|6344.8|0
1616130930000|2021-03-19 05:15:30|6347.3|6344.5|6345.3|6342.5|6347.3|6344.5|6345.3|6342.5|4
1616130940000|2021-03-19 05:15:40|6346.3|6343.5|6345.3|6342.5|6346.3|6343.5|6345.3|6342.5|0
1616130950000|2021-03-19 05:15:50|6345.6|6342.8|6345.6|6342.8|6346.4|6343.5|6345.6|6342.4|0
1616130960000|2021-03-19 05:16:00|6345.3|6342.5|6345.3|6342.5|6345.3|6342.5|6345.3|6342.5|0
1616130970000|2021-03-19 05:16:10|6344.3|6341.5|6344.3|6341.5|6344.3|6341.5|6344.3|6341.5|3
1616130980000|2021-03-19 05:16:20|6343.8|6341|6342.6|6339.8|6343.8|6341|6342.6|6339.8|0
1616130990000|2021-03-19 05:16:30|6342.3|6339.5|6341.3|6338.5|6342.3|6339.5|6341.3|6338.5|0
1616131010000|2021-03-19 05:16:50|6340.8|6338|6339.9|6337.1|6340.8|6338|6338.9|6336.1|4
1616131020000|2021-03-19 05:17:00|||||||||3
1616131040000|2021-03-19 05:17:20|6339.8|6337|6339.3|6336.5|6339.8|6337|6339.3|6336.5|0
1616131050000|2021-03-19 05:17:30|||||||||2
1616131060000|2021-03-19 05:17:40|6339.1|6336.3|6337.3|6334.5|6339.1|6336.3|6337.3|6334.5|0
1616131070000|2021-03-19 05:17:50|6337.6|6334.8|6337.9|6335.1|6337.9|6335.1|6337.6|6334.8|11
1616131090000|2021-03-19 05:18:10|6338.8|6336|6338.8|6336|6338.8|6336|6338.8|6336|0
1616131100000|2021-03-19 05:18:20|6338.6|6335.8|6337.3|6334.5|6338.8|6336|6337.3|6334.5|4
1616131110000|2021-03-19 05:18:30|6337.4|6334.6|6338.4|6335.6|6338.4|6335.6|6337.4|6334.6|1
1616131120000|2021-03-19 05:18:40|6338.3|6335.5|6336.9|6334.1|6338.4|6335.6|6336.9|6334.1|2
1616131130000|2021-03-19 05:18:50|6337.3|6334.5|6336.6|6333.8|6337.3|6334.5|6336.3|6333.5|8
1616131140000|2021-03-19 05:19:00|6336.3|6333.5|6335.6|6332.8|6336.3|6333.5|6335.6|6332.8|0
1616131150000|2021-03-19 05:19:10|6335.4|6331.4|6333.3|6330.5|6335.4|6332.5|6333.3|6330.4|15
1616131160000|2021-03-19 05:19:20|6332.8|6330|6331.3|6328.5|6333.4|6330.1|6331.1|6328.3|4
1616131170000|2021-03-19 05:19:30|6331.8|6329|6331.3|6328.5|6332.6|6329.8|6331.3|6328.5|3
1616131180000|2021-03-19 05:19:40|6331.4|6328.6|6331.3|6328.5|6331.9|6329.1|6331.3|6328.5|0
1616131190000|2021-03-19 05:19:50|6331.4|6328.6|6331.9|6329.1|6331.9|6329.1|6331.4|6328.6|4
1616131200000|2021-03-19 05:20:00|6331.6|6328.8|6331.6|6328.8|6331.8|6329|6331.6|6328.8|3
1616131210000|2021-03-19 05:20:10|6331.1|6328.3|6331.8|6329|6331.8|6329|6331.1|6328.3|6
1616131220000|2021-03-19 05:20:20|6331.6|6328.8|6331.6|6328.8|6331.6|6328.8|6331.6|6328.8|2
1616131230000|2021-03-19 05:20:30|6331.8|6329|6332.3|6329.5|6332.3|6329.5|6331.8|6329|2
1616131240000|2021-03-19 05:20:40|6332.6|6329.8|6331.8|6329|6332.6|6329.8|6331.8|6329|0
1616131250000|2021-03-19 05:20:50|6331.9|6329.1|6330.6|6327.8|6331.9|6329.1|6330.6|6327.8|6
1616131270000|2021-03-19 05:21:10|6330.4|6327.6|6329.8|6327|6330.4|6327.6|6329.8|6327|1
1616131290000|2021-03-19 05:21:30|6329.4|6326.6|6326.6|6323.8|6329.4|6326.6|6326.1|6323.3|63
1616131300000|2021-03-19 05:21:40|6325.6|6322.8|6326.9|6324.1|6327.4|6324.1|6324.6|6321.8|19
1616131310000|2021-03-19 05:21:50|6326.8|6324|6324.1|6321.3|6327.3|6324.5|6324.1|6321.3|19
1616131320000|2021-03-19 05:22:00|6323.8|6321|6325.6|6322.8|6325.7|6322.8|6323.6|6320.8|12
1616131330000|2021-03-19 05:22:10|6325.3|6322.5|6326.6|6323.8|6326.8|6324|6325.3|6322.5|1
1616131340000|2021-03-19 05:22:20|6326.9|6324.1|6326.9|6324.1|6326.9|6324.1|6326.8|6324|3
1616131350000|2021-03-19 05:22:30|6327.3|6324.5|6326.9|6324.1|6327.8|6325|6326.8|6324|7
1616131360000|2021-03-19 05:22:40|6327.1|6324.3|6326.3|6323.5|6327.1|6324.3|6325.6|6322.8|2
1616131380000|2021-03-19 05:23:00|6326.6|6323.8|6327.6|6324.8|6327.6|6324.8|6326.3|6323.5|15
1616131390000|2021-03-19 05:23:10|6327.8|6325|6328.9|6326.1|6329.8|6327|6327.8|6325|33
1616131400000|2021-03-19 05:23:20|6329.1|6326.3|6328.6|6325.8|6329.1|6326.3|6328.3|6325.5|1
1616131410000|2021-03-19 05:23:30|6328.8|6326|6328.8|6326|6328.8|6326|6328.8|6326|0
1616131420000|2021-03-19 05:23:40|6328.6|6325.8|6328.6|6325.8|6328.6|6325.8|6328.6|6325.8|0
1616131430000|2021-03-19 05:23:50|6327.6|6324.8|6327.6|6324.8|6327.6|6324.8|6327.6|6324.8|0
1616131440000|2021-03-19 05:24:00|6327.8|6325|6327.8|6325|6327.8|6325|6327.8|6325|1
1616131450000|2021-03-19 05:24:10|6327.6|6324.8|6327.8|6325|6327.8|6325|6327.3|6324.5|4
1616131460000|2021-03-19 05:24:20|6327.3|6324.5|6326.8|6324|6327.3|6324.5|6325.8|6323|5
1616131470000|2021-03-19 05:24:30|6326.4|6323.6|6325.9|6323.1|6326.4|6323.6|6325.8|6323|5
1616131480000|2021-03-19 05:24:40|6326.1|6323.3|6326.9|6324.1|6326.9|6324.1|6326.1|6323.3|7
1616131490000|2021-03-19 05:24:50|6327.8|6325|6327.9|6325.1|6327.9|6325.1|6327.8|6325|2
1616131500000|2021-03-19 05:25:00|6328.3|6325.5|6330.3|6327.5|6330.4|6327.6|6328.3|6325.5|13
1616131510000|2021-03-19 05:25:10|6330.1|6327.3|6329.9|6327.1|6330.4|6327.6|6329.6|6326.8|6
1616131520000|2021-03-19 05:25:20|6329.6|6326.8|6329.8|6327|6329.8|6327|6329.3|6326.5|3
1616131530000|2021-03-19 05:25:30|||||||||5
1616131540000|2021-03-19 05:25:40|6328.9|6326.1|6327.9|6325.1|6328.9|6326.1|6327.9|6325.1|3
1616131550000|2021-03-19 05:25:50|6328.8|6326|6328.9|6326.1|6328.9|6326.1|6328.8|6326|0
1616131560000|2021-03-19 05:26:00|6328.3|6325.5|6327.6|6324.8|6328.3|6325.5|6327.6|6324.8|1
1616131570000|2021-03-19 05:26:10|6327.4|6324.6|6327.3|6324.5|6327.8|6325|6327.3|6324.5|0
1616131590000|2021-03-19 05:26:30|6327.8|6325|6327.3|6324.5|6327.8|6325|6327.3|6324.5|0
1616131600000|2021-03-19 05:26:40|6327.4|6324.6|6328.3|6325.5|6328.3|6325.5|6327.4|6324.6|9
1616131610000|2021-03-19 05:26:50|6328.6|6325.8|6329.3|6326.5|6329.4|6326.6|6328.6|6325.8|1
1616131620000|2021-03-19 05:27:00|6329.4|6326.6|6328.8|6326|6329.4|6326.6|6328.3|6325.5|4
1616131630000|2021-03-19 05:27:10|6327.6|6324.8|6327.3|6324.5|6327.6|6324.8|6327.3|6324.5|7
1616131640000|2021-03-19 05:27:20|6326.8|6324|6326.6|6323.8|6326.8|6324|6326.6|6323.8|0
1616131650000|2021-03-19 05:27:30|6326.3|6323.5|6326.8|6324|6326.8|6324|6326.3|6323.5|1
1616131660000|2021-03-19 05:27:40|6326.9|6324.1|6325.9|6323.1|6327.3|6324.5|6325.6|6322.8|1
1616131670000|2021-03-19 05:27:50|6326.4|6322.4|6325.6|6322.8|6326.4|6323.1|6325.6|6322.4|0
1616131680000|2021-03-19 05:28:00|6325.8|6323|6325.8|6323|6325.8|6323|6325.8|6323|0
1616131690000|2021-03-19 05:28:10|6325.6|6322.8|6325.3|6322.5|6325.6|6322.8|6325.3|6322.5|0
1616131700000|2021-03-19 05:28:20|6325.4|6322.6|6325.8|6323|6325.8|6323|6325.4|6322.6|0
1616131710000|2021-03-19 05:28:30|6326.1|6323.3|6327.6|6324.8|6327.6|6324.8|6326.1|6323.3|11
1616131720000|2021-03-19 05:28:40|6327.3|6324.5|6327.8|6325|6327.8|6325|6327.3|6324.5|1
1616131730000|2021-03-19 05:28:50|6327.6|6324.8|6327.3|6324.5|6327.6|6324.8|6327.3|6324.5|0
1616131740000|2021-03-19 05:29:00|6327.8|6325|6327.8|6325|6327.8|6325|6327.8|6325|0
1616131750000|2021-03-19 05:29:10|6327.3|6324.5|6327.8|6325|6327.8|6325|6327.3|6324.5|6
1616131760000|2021-03-19 05:29:20|6327.3|6324.5|6327.3|6324.5|6327.8|6325|6327.3|6324.5|4
1616131770000|2021-03-19 05:29:30|6327.1|6324.3|6326.8|6324|6327.1|6324.3|6326.8|6324|3
1616131780000|2021-03-19 05:29:40|6326.6|6323.8|6326.6|6323.8|6326.6|6323.8|6326.6|6323.8|1
1616131800000|2021-03-19 05:30:00|6325.8|6323|6323.1|6320.3|6325.8|6323|6323.1|6320.3|9
1616131810000|2021-03-19 05:30:10|6322.8|6320|6321.8|6319|6322.8|6320|6321.8|6319|10
1616131820000|2021-03-19 05:30:20|6321.4|6318.6|6319.9|6317.1|6321.4|6318.6|6318.8|6316|57
1616131830000|2021-03-19 05:30:30|6319.8|6317|6312.3|6309.5|6319.8|6317|6312.1|6309.3|68
1616131840000|2021-03-19 05:30:40|6312.1|6309.3|6311.6|6308.8|6314.3|6311.5|6311.3|6308.4|22
1616131850000|2021-03-19 05:30:50|6311.4|6308.6|6307.1|6304.3|6311.4|6308.6|6306.8|6304|70
1616131860000|2021-03-19 05:31:00|6306.8|6304|6309.9|6307.1|6309.9|6307.1|6306.8|6304|9
1616131870000|2021-03-19 05:31:10|6309.8|6307|6310.3|6307.5|6311.9|6309.1|6309.4|6306.6|17
1616131880000|2021-03-19 05:31:20|6310.9|6308.1|6310.6|6307.8|6310.9|6308.1|6310.6|6307.8|0
1616131890000|2021-03-19 05:31:30|6310.3|6307.5|6310.3|6307.5|6310.3|6307.5|6310.3|6307.5|0
1616131900000|2021-03-19 05:31:40|6309.6|6306.8|6307.6|6304.8|6309.6|6306.8|6307.6|6304.8|1
1616131910000|2021-03-19 05:31:50|6307.4|6304.6|6306.3|6303.5|6308.8|6306|6306.3|6303.5|9
1616131920000|2021-03-19 05:32:00|6304.8|6302|6306.3|6303.5|6306.9|6304.1|6304.8|6302|31
1616131930000|2021-03-19 05:32:10|6305.8|6303|6308.9|6306.1|6308.9|6306.1|6305.8|6303|9
1616131940000|2021-03-19 05:32:20|6308.4|6305.6|6308.3|6305.5|6309.3|6306.5|6307.3|6304.5|12
1616131950000|2021-03-19 05:32:30|||||||||1
1616131960000|2021-03-19 05:32:40|6308.1|6305.3|6307.9|6305.1|6308.1|6305.3|6307.3|6304.5|4
1616131970000|2021-03-19 05:32:50|6308.8|6306|6308.8|6306|6308.8|6306|6308.4|6305.6|5
1616131980000|2021-03-19 05:33:00|6308.4|6305.6|6308.4|6305.6|6309.4|6306.6|6306.4|6303.6|36
1616131990000|2021-03-19 05:33:10|6308.6|6305.8|6307.6|6304.8|6310.9|6308.1|6306.6|6303.8|58
1616132000000|2021-03-19 05:33:20|6308.3|6305.5|6308.3|6305.5|6308.3|6305.5|6308.3|6305.5|2
1616132010000|2021-03-19 05:33:30|6308.6|6305.8|6308.6|6305.8|6308.6|6305.8|6308.6|6305.8|0
1616132020000|2021-03-19 05:33:40|6308.9|6306.1|6310.4|6306.4|6310.4|6306.4|6308.9|6306.1|3
1616132030000|2021-03-19 05:33:50|6309.9|6307.1|6309.9|6307.1|6309.9|6307.1|6309.9|6307.1|0
1616132040000|2021-03-19 05:34:00|6310.3|6307.5|6311.8|6309|6311.8|6309|6310.3|6307.4|7
1616132050000|2021-03-19 05:34:10|6310.8|6308|6311.3|6308.5|6311.3|6308.5|6310.3|6307.5|3
1616132060000|2021-03-19 05:34:20|6311.8|6309|6311.6|6308.8|6311.8|6309|6311.6|6308.8|0
1616132070000|2021-03-19 05:34:30|6311.8|6309|6311.8|6309|6311.8|6309|6311.8|6309|0
1616132080000|2021-03-19 05:34:40|6311.9|6309.1|6313.9|6311.1|6313.9|6311.1|6311.9|6309.1|0
1616132090000|2021-03-19 05:34:50|6314.4|6311.6|6315.8|6313|6315.8|6313|6314.4|6311.6|2
1616132100000|2021-03-19 05:35:00|6315.9|6313.1|6317.9|6315.1|6318.4|6315.6|6315.9|6313.1|7
1616132110000|2021-03-19 05:35:10|6318.3|6315.5|6318.9|6316.1|6318.9|6316.1|6318.3|6315.5|0
1616132120000|2021-03-19 05:35:20|6318.6|6315.8|6318.6|6315.8|6318.8|6316|6318.3|6315.5|9
1616132130000|2021-03-19 05:35:30|6320.4|6317.6|6322.3|6319.5|6322.8|6320|6320.3|6317.5|33
1616132140000|2021-03-19 05:35:40|6321.8|6319|6320.8|6318|6321.8|6319|6320.3|6317.5|17
1616132150000|2021-03-19 05:35:50|6321.1|6318.3|6321.3|6318.5|6322|6318.5|6321.1|6318|1
1616132160000|2021-03-19 05:36:00|6320.9|6318.1|6318.6|6315.8|6320.9|6318.1|6318.6|6315.8|6
1616132190000|2021-03-19 05:36:30|6318.4|6315.6|6315.6|6312.8|6318.4|6315.6|6315.6|6312.8|7
1616132200000|2021-03-19 05:36:40|6315.3|6312.5|6314.9|6312.1|6315.3|6312.5|6313.6|6310.8|3
1616132210000|2021-03-19 05:36:50|6316|6312|6314.3|6311.5|6316|6312.5|6314.3|6311.5|0
1616132220000|2021-03-19 05:37:00|6313.3|6310.5|6313.3|6310.5|6313.3|6310.5|6313.3|6310.5|5
1616132230000|2021-03-19 05:37:10|6313.6|6310.8|6311.9|6309.1|6313.6|6310.8|6311.9|6309.1|3
1616132240000|2021-03-19 05:37:20|6312.3|6308.3|6311.7|6308.9|6312.3|6309.4|6311.2|6308.3|2
1616132250000|2021-03-19 05:37:30|6311.9|6309.1|6312.2|6309.4|6314|6310.4|6311.9|6309.1|8
1616132260000|2021-03-19 05:37:40|6311.9|6309.1|6307.6|6304.8|6311.9|6309.1|6307.6|6304.8|20
1616132270000|2021-03-19 05:37:50|6307.9|6305.1|6311.4|6308.6|6311.4|6308.6|6307.9|6305.1|17
1616132280000|2021-03-19 05:38:00|6311.2|6308.4|6309.6|6306.8|6311.7|6308.9|6309.6|6306.8|3
1616132290000|2021-03-19 05:38:10|6309.2|6306.4|6310.9|6308.1|6311.2|6308.4|6308.9|6306.1|9
1616132300000|2021-03-19 05:38:20|6311.2|6308.4|6312.9|6310.1|6313.3|6310.1|6311.2|6307.7|4
1616132310000|2021-03-19 05:38:30|6314.3|6310.3|6313.7|6310.9|6314.3|6311.1|6313.2|6310.3|2
1616132320000|2021-03-19 05:38:40|6313.9|6311.1|6312.7|6309.9|6313.9|6311.1|6312.7|6309.9|3
1616132330000|2021-03-19 05:38:50|6312.1|6309.3|6311.7|6308.9|6312.6|6309.8|6311.7|6308.9|6
1616132340000|2021-03-19 05:39:00|6311.9|6309.1|6312.2|6309.4|6312.2|6309.4|6311.9|6309.1|2
1616132350000|2021-03-19 05:39:10|6312.6|6309.8|6312.6|6309.8|6312.6|6309.8|6312.6|6309.8|0
1616132360000|2021-03-19 05:39:20|6312.9|6310.1|6311.7|6308.9|6313.2|6310.4|6311.7|6308.9|8
1616132370000|2021-03-19 05:39:30|6311.4|6308.6|6304.2|6301.4|6311.4|6308.6|6304.2|6301|46
1616132380000|2021-03-19 05:39:40|6303.7|6300.9|6302.7|6299.9|6304.2|6301.4|6301.6|6298.3|41
1616132390000|2021-03-19 05:39:50|6302.2|6299.4|6301.2|6298.4|6303.3|6300.1|6298.7|6295.9|35
1616132400000|2021-03-19 05:40:00|6300.9|6298.1|6301.6|6298.8|6302.4|6299.6|6300.9|6298.1|12
1616132410000|2021-03-19 05:40:10|6301.2|6298.4|6303.7|6300.9|6304.2|6301.4|6301.2|6298.4|9
1616132420000|2021-03-19 05:40:20|6302.9|6300.1|6302.9|6300.1|6303.3|6300.1|6302.2|6299.3|17
1616132430000|2021-03-19 05:40:30|6302.1|6299.3|6300.2|6297.4|6302.1|6299.3|6300.2|6297.4|12
1616132440000|2021-03-19 05:40:40|6300.4|6297.6|6300.2|6297.4|6300.7|6297.9|6298.9|6296.1|37
1616132450000|2021-03-19 05:40:50|6299.7|6296.9|6299.2|6296.4|6299.7|6296.9|6299.2|6296.4|3
1616132460000|2021-03-19 05:41:00|6299.1|6296.3|6298.4|6295.6|6299.1|6296.3|6297.2|6294.4|8
1616132470000|2021-03-19 05:41:10|6298.6|6295.8|6298.6|6295.8|6299.3|6296.1|6298.1|6295.3|4
1616132480000|2021-03-19 05:41:20|6298.7|6295.9|6295.9|6293.1|6298.7|6295.9|6295.9|6293.1|8
1616132490000|2021-03-19 05:41:30|6295.2|6292.4|6298.7|6295.9|6298.7|6295.9|6295.2|6292|20
1616132500000|2021-03-19 05:41:40|6298.9|6296.1|6303.4|6300.6|6303.6|6300.8|6298.9|6296.1|32
1616132510000|2021-03-19 05:41:50|6303.6|6300.8|6304.6|6301.8|6305|6301.8|6303.6|6300.8|1
1616132520000|2021-03-19 05:42:00|6303.6|6300.8|6304.6|6301.8|6304.6|6301.8|6301.6|6298.8|21
1616132530000|2021-03-19 05:42:10|||||||||1
1616132550000|2021-03-19 05:42:30|6304.7|6301.9|6305.9|6303.1|6306.1|6303.3|6304.7|6301.9|2
1616132560000|2021-03-19 05:42:40|6304.9|6302.1|6305.6|6302.8|6305.6|6302.8|6304.6|6301.8|4
1616132570000|2021-03-19 05:42:50|6305.2|6302.4|6304.6|6301.8|6305.2|6302.4|6304.6|6301.8|1
1616132580000|2021-03-19 05:43:00|6304.4|6301.6|6305.6|6302.8|6306.4|6303.6|6304.4|6301.6|23
1616132590000|2021-03-19 05:43:10|||||||||1
1616132600000|2021-03-19 05:43:20|6306.2|6303.4|6306.2|6303.4|6306.2|6303.4|6306.2|6303.4|1
1616132610000|2021-03-19 05:43:30|6305.6|6302.8|6304.9|6302.1|6305.6|6302.8|6304.6|6301.8|1
1616132620000|2021-03-19 05:43:40|6305.1|6302.3|6300.2|6297.4|6305.2|6302.4|6300.2|6297.4|31
1616132630000|2021-03-19 05:43:50|6299.6|6296.8|6296.6|6293.8|6299.6|6296.8|6296.6|6293.7|32
1616132640000|2021-03-19 05:44:00|6296.2|6293.4|6297.9|6295.1|6300.6|6297.8|6296.2|6293|29
1616132650000|2021-03-19 05:44:10|6297.6|6294.8|6297.6|6294.8|6297.6|6294.8|6297.6|6294.8|4
1616132660000|2021-03-19 05:44:20|6297.9|6295.1|6297.9|6295.1|6298.6|6295.8|6297.9|6295.1|7
1616132670000|2021-03-19 05:44:30|6297.6|6294.8|6296.6|6293.8|6298.9|6296.1|6295.9|6293.1|31
1616132680000|2021-03-19 05:44:40|6297.6|6294.8|6295.9|6293.1|6298.1|6295.3|6295.9|6293.1|6
1616132690000|2021-03-19 05:44:50|6296.1|6293.3|6297.2|6294.4|6297.6|6294.8|6296.1|6293.3|6
1616132700000|2021-03-19 05:45:00|6297.9|6295.1|6299.9|6297.1|6300.2|6297.4|6297.9|6295|14
1616132710000|2021-03-19 05:45:10|6300.6|6297.8|6301.6|6298.8|6301.6|6298.8|6300.6|6297.8|22
1616132720000|2021-03-19 05:45:20|6301.1|6298.3|6303.6|6300.8|6303.6|6300.8|6301.1|6298.3|3
1616132730000|2021-03-19 05:45:30|6303.9|6301.1|6304.1|6301.3|6305.6|6302.8|6303.9|6301.1|15
1616132740000|2021-03-19 05:45:40|6303.6|6300.8|6303.1|6300.3|6303.6|6300.8|6303.1|6300.3|3
1616132750000|2021-03-19 05:45:50|6302.6|6299.8|6301.6|6298.8|6302.6|6299.8|6300.6|6297.8|10
1616132760000|2021-03-19 05:46:00|6301.4|6298.6|6300.9|6298.1|6301.4|6298.6|6300.9|6298.1|5
1616132770000|2021-03-19 05:46:10|6300.1|6297.3|6300.6|6297.8|6301.6|6298.8|6299.6|6296.8|7
1616132780000|2021-03-19 05:46:20|6301.1|6298.3|6303.2|6300.4|6303.2|6300.4|6300.6|6297.8|2
1616132790000|2021-03-19 05:46:30|6303.6|6300.8|6301.6|6298.8|6303.6|6300.8|6301.6|6298.8|3
1616132800000|2021-03-19 05:46:40|6302.6|6299.8|6302.6|6299.8|6302.6|6299.8|6302.6|6299.8|0
1616132810000|2021-03-19 05:46:50|6303.1|6300.3|6305.2|6302.4|6305.2|6302.4|6303.1|6300.3|0
1616132820000|2021-03-19 05:47:00|6305.7|6302.9|6306.6|6303.8|6307.1|6304.3|6305.7|6302.9|3
1616132830000|2021-03-19 05:47:10|6306.7|6303.9|6307.1|6304.3|6307.1|6304.3|6306.7|6303.9|0
1616132840000|2021-03-19 05:47:20|6307.2|6304.4|6307.6|6304.8|6307.9|6305.1|6307.2|6304.4|135
1616132850000|2021-03-19 05:47:30|6306.9|6304.1|6304.2|6301.4|6306.9|6304.1|6304.2|6301.4|8
1616132860000|2021-03-19 05:47:40|6304.3|6300.3|6304|6300|6304.3|6300.4|6303.2|6299.8|0
1616132870000|2021-03-19 05:47:50|6303.6|6300.8|6304.9|6302.1|6304.9|6302.1|6303.6|6300.8|0
1616132880000|2021-03-19 05:48:00|6304.6|6301.8|6304.3|6300.3|6304.9|6302.1|6303.9|6300.3|0
1616132890000|2021-03-19 05:48:10|6303.9|6301.1|6303.9|6301.1|6303.9|6301.1|6303.9|6301.1|0
1616132900000|2021-03-19 05:48:20|6304.2|6301.4|6306.2|6303.4|6306.2|6303.4|6304.2|6301.4|4
1616132910000|2021-03-19 05:48:30|6305.2|6302.4|6304|6300|6305.9|6303.1|6303.9|6300|8
1616132920000|2021-03-19 05:48:40|6305.4|6302.6|6304|6300|6305.4|6302.6|6303.9|6300|15
1616132930000|2021-03-19 05:48:50|6303.2|6300.4|6302.3|6298.3|6303.3|6300.4|6301.9|6298.3|0
1616132940000|2021-03-19 05:49:00|6302.2|6299.4|6303.2|6300.4|6303.2|6300.4|6302.2|6299.4|5
1616132950000|2021-03-19 05:49:10|6303.6|6300.8|6305.6|6302.8|6306.3|6303.1|6303.6|6300.8|2
1616132960000|2021-03-19 05:49:20|6305.4|6302.6|6306.2|6303.4|6306.2|6303.4|6304.9|6302.1|2
1616132980000|2021-03-19 05:49:40|6305.9|6303.1|6305.9|6303.1|6305.9|6303.1|6305.9|6303.1|0
1616132990000|2021-03-19 05:49:50|6306.6|6303.8|6309.2|6306.4|6309.6|6306.8|6306.6|6303.8|7
1616133000000|2021-03-19 05:50:00|6309.6|6306.8|6312.9|6310.1|6312.9|6310.1|6309.6|6306.8|4
1616133010000|2021-03-19 05:50:10|6311.9|6309.1|6312.9|6310.1|6313.4|6310.6|6311.9|6308.3|3
1616133020000|2021-03-19 05:50:20|6312.6|6309.8|6312.9|6310.1|6313.7|6310.1|6312.4|6309.6|7
1616133030000|2021-03-19 05:50:30|6313.2|6310.4|6313.2|6310.4|6313.6|6310.8|6313.2|6310.4|0
1616133040000|2021-03-19 05:50:40|6313.6|6310.8|6312.9|6310.1|6314.2|6311.4|6312.9|6310.1|1
1616133050000|2021-03-19 05:50:50|6312.4|6309.6|6311.9|6309.1|6312.4|6309.6|6311.9|6309.1|2
1616133060000|2021-03-19 05:51:00|6311.6|6308.8|6308.9|6306.1|6311.6|6308.8|6308.9|6306.1|8
1616133070000|2021-03-19 05:51:10|6309.1|6306.3|6307.6|6304.8|6309.4|6306.6|6307.6|6304.8|11
1616133080000|2021-03-19 05:51:20|6307.9|6305.1|6307.9|6305.1|6308.6|6305.8|6307.9|6305.1|7
1616133090000|2021-03-19 05:51:30|6308.9|6306.1|6310|6306|6310|6306.1|6308.9|6306|1
1616133100000|2021-03-19 05:51:40|6309.2|6306.4|6307.4|6304.6|6309.2|6306.4|6307.4|6304.6|0
1616133110000|2021-03-19 05:51:50|6307.2|6304.4|6305.9|6303.1|6307.2|6304.4|6305.9|6303.1|7
1616133120000|2021-03-19 05:52:00|6306.4|6303.6|6306.9|6304.1|6307.4|6304.6|6305.9|6302.7|2
1616133130000|2021-03-19 05:52:10|6307.9|6305.1|6311|6307|6311|6307.1|6307.9|6304.7|12
1616133140000|2021-03-19 05:52:20|6310.9|6308.1|6311.9|6309.1|6311.9|6309.1|6310.9|6308.1|3
1616133150000|2021-03-19 05:52:30|6311.6|6308.8|6311.9|6309.1|6311.9|6309.1|6311.6|6308.8|0
1616133160000|2021-03-19 05:52:40|6310.7|6307.9|6309.2|6306.4|6310.7|6307.9|6309.2|6306.4|6
1616133170000|2021-03-19 05:52:50|6308.7|6305.9|6308.2|6305.4|6308.7|6305.9|6308.2|6305.4|0
1616133180000|2021-03-19 05:53:00|6307.9|6305.1|6307.9|6305.1|6307.9|6305.1|6307.9|6305.1|0
1616133190000|2021-03-19 05:53:10|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|0
1616133200000|2021-03-19 05:53:20|6307.4|6304.6|6306.9|6304.1|6307.4|6304.6|6306.9|6304.1|1
1616133220000|2021-03-19 05:53:40|6307.2|6304.4|6309.6|6306.8|6309.6|6306.8|6307.2|6304.4|12
1616133230000|2021-03-19 05:53:50|6310.1|6307.3|6309.9|6307.1|6310.4|6307.6|6309.9|6307.1|1
1616133240000|2021-03-19 05:54:00|6309.6|6306.8|6309.6|6306.8|6309.6|6306.8|6309.6|6306.8|153
1616133250000|2021-03-19 05:54:10|6308.2|6305.4|6309.9|6307.1|6309.9|6307.1|6308.2|6305.3|0
1616133270000|2021-03-19 05:54:30|6310.2|6307.4|6310.9|6308.1|6310.9|6308.1|6310.2|6307.4|6
1616133280000|2021-03-19 05:54:40|6311.4|6308.6|6312.9|6310.1|6313.9|6311.1|6311.4|6308.6|2
1616133290000|2021-03-19 05:54:50|6313.3|6309.3|6311.9|6309.1|6313.3|6310.1|6311.9|6309.1|6
1616133300000|2021-03-19 05:55:00|6312.4|6309.6|6312.4|6309.6|6312.4|6309.6|6311.9|6309.1|1
1616133310000|2021-03-19 05:55:10|6312.2|6309.4|6308.9|6306.1|6312.2|6309.4|6308.9|6306.1|5
1616133320000|2021-03-19 05:55:20|6308.2|6305.4|6307.2|6304.4|6308.2|6305.4|6307.2|6304.4|0
1616133330000|2021-03-19 05:55:30|6307.9|6305.1|6307.9|6305.1|6307.9|6305.1|6307.9|6305.1|7
1616133340000|2021-03-19 05:55:40|6308.3|6304.3|6307.9|6305.1|6308.3|6305.1|6307.9|6304.3|0
1616133350000|2021-03-19 05:55:50|6307.2|6304.4|6308|6304|6308|6304.8|6306.7|6303.9|11
1616133360000|2021-03-19 05:56:00|6307.9|6305.1|6307.9|6305.1|6307.9|6305.1|6307.9|6305.1|0
1616133390000|2021-03-19 05:56:30|6308.2|6305.4|6309.2|6306.4|6309.2|6306.4|6308.2|6305.4|8
1616133400000|2021-03-19 05:56:40|6310|6306|6309.6|6306.8|6310.1|6307.3|6308.9|6306|12
1616133410000|2021-03-19 05:56:50|6309.2|6306.4|6309.2|6306.4|6309.7|6306.8|6308.4|6305.6|90
1616133420000|2021-03-19 05:57:00|6309.6|6306.8|6312.7|6308.7|6312.9|6310.1|6309.6|6306.8|30
1616133430000|2021-03-19 05:57:10|6311.9|6309.1|6315.9|6313.1|6315.9|6313.1|6311.9|6309.1|6
1616133440000|2021-03-19 05:57:20|6316.3|6312.3|6314.4|6311.6|6316.3|6312.8|6312.9|6310|14
1616133450000|2021-03-19 05:57:30|6313.6|6310.8|6312.9|6310.1|6313.6|6310.8|6312.9|6310.1|5
1616133460000|2021-03-19 05:57:40|6311.9|6309.1|6313|6309|6313|6309.8|6311.9|6308.7|0
1616133470000|2021-03-19 05:57:50|6312.9|6310.1|6313|6309|6313.5|6310.1|6312.9|6309|2
1616133480000|2021-03-19 05:58:00|6312.6|6309.8|6315.4|6312.6|6315.4|6312.6|6312.6|6309.8|5
1616133490000|2021-03-19 05:58:10|6315.2|6312.4|6314.9|6312.1|6315.2|6312.4|6314.9|6312.1|0
1616133500000|2021-03-19 05:58:20|6314.6|6311.8|6314.2|6311.4|6314.6|6311.8|6314.2|6311.4|1
1616133520000|2021-03-19 05:58:40|6312.9|6310.1|6312.9|6310.1|6312.9|6310.1|6312.9|6310.1|3
1616133530000|2021-03-19 05:58:50|6313.3|6309.3|6312.7|6308.7|6313.3|6309.3|6312.7|6308.7|1
1616133540000|2021-03-19 05:59:00|6313|6309|6312.4|6309.6|6313|6310.1|6312.4|6309|0
1616133550000|2021-03-19 05:59:10|6312.9|6310.1|6312.2|6309.4|6313.3|6310.1|6312.2|6309.3|15
1616133560000|2021-03-19 05:59:20|6310.9|6308.1|6310.9|6308.1|6311.9|6309.1|6310.9|6308.1|2
1616133570000|2021-03-19 05:59:30|6310.6|6307.8|6309.9|6307.1|6310.6|6307.8|6309.9|6307.1|2
1616133580000|2021-03-19 05:59:40|6309.7|6306.9|6307.2|6304.4|6309.7|6306.9|6307.2|6304.4|8
1616133590000|2021-03-19 05:59:50|6307.1|6304.3|6307.9|6305.1|6307.9|6305.1|6306.9|6304.1|8
1616133600000|2021-03-19 06:00:00|6308.2|6305.4|6308.2|6305.4|6310.2|6307.4|6308.2|6305.4|8
1616133610000|2021-03-19 06:00:10|6307.7|6304.9|6306.9|6304.1|6307.9|6305.1|6306.9|6304.1|25
1616133620000|2021-03-19 06:00:20|6305.9|6303.1|6305.9|6303.1|6305.9|6303.1|6305.4|6302.6|4
1616133630000|2021-03-19 06:00:30|6305.4|6302.6|6304.9|6302.1|6305.9|6303.1|6304.9|6302.1|3
1616133640000|2021-03-19 06:00:40|6304.4|6301.6|6307.6|6304.8|6307.6|6304.8|6304.4|6301.6|6
1616133650000|2021-03-19 06:00:50|6307.4|6304.6|6306.2|6303.4|6307.4|6304.6|6306.2|6303.4|4
1616133660000|2021-03-19 06:01:00|6305.9|6303.1|6305.2|6302.4|6305.9|6303.1|6305.2|6302.4|1
1616133670000|2021-03-19 06:01:10|6304.6|6301.8|6304.2|6301.4|6304.6|6301.8|6304.2|6301.4|1
1616133680000|2021-03-19 06:01:20|6303.7|6300.9|6300.4|6297.6|6303.7|6300.9|6300.4|6297.6|21
1616133690000|2021-03-19 06:01:30|6300.6|6297.8|6300.9|6298.1|6300.9|6298.1|6300.4|6297.6|7
1616133700000|2021-03-19 06:01:40|6300.4|6297.6|6299.6|6296.8|6301.2|6298.4|6299.2|6296.4|12
1616133710000|2021-03-19 06:01:50|6299.4|6296.6|6301.9|6299.1|6301.9|6299.1|6299.4|6296.6|14
1616133720000|2021-03-19 06:02:00|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|6302.2|6299.4|1
1616133730000|2021-03-19 06:02:10|6302.2|6299.4|6302.4|6299.6|6302.4|6299.6|6302.2|6299.4|10
1616133740000|2021-03-19 06:02:20|6302.2|6299.4|6300.2|6297.4|6302.2|6299.4|6300.2|6297.4|17
1616133760000|2021-03-19 06:02:40|6300.4|6297.6|6302.2|6299.4|6302.6|6299.8|6300.4|6297.6|10
1616133770000|2021-03-19 06:02:50|6301.7|6298.9|6301.9|6299.1|6301.9|6299.1|6301.4|6298.6|0
1616133780000|2021-03-19 06:03:00|6301.4|6298.6|6301.2|6298.4|6301.4|6298.6|6301.2|6298.4|6
1616133790000|2021-03-19 06:03:10|6300.9|6298.1|6300.9|6298.1|6300.9|6298.1|6300.9|6298.1|8
1616133800000|2021-03-19 06:03:20|6299.9|6297.1|6300.2|6297.4|6300.2|6297.4|6299.9|6297.1|5
1616133810000|2021-03-19 06:03:30|6300.9|6298.1|6297.4|6294.6|6300.9|6298.1|6297.4|6294.6|12
1616133820000|2021-03-19 06:03:40|6297.6|6294.8|6296.9|6294.1|6297.6|6294.8|6296.4|6293.6|28
1616133830000|2021-03-19 06:03:50|6297.1|6294.3|6296.4|6293.6|6297.4|6294.6|6296.4|6293.6|14
1616133840000|2021-03-19 06:04:00|6296.9|6294.1|6297.2|6294.4|6297.4|6294.6|6296.4|6293.6|8
1616133850000|2021-03-19 06:04:10|6297.4|6294.6|6299.4|6296.6|6299.4|6296.6|6297.4|6294.6|6
1616133860000|2021-03-19 06:04:20|6298.9|6296.1|6296.9|6294.1|6298.9|6296.1|6296.9|6294.1|5
1616133870000|2021-03-19 06:04:30|6296.6|6293.8|6297.6|6294.8|6297.6|6294.8|6296.6|6293.8|18
1616133880000|2021-03-19 06:04:40|6297.9|6295.1|6298.9|6296.1|6298.9|6296.1|6297.9|6295.1|3
1616133890000|2021-03-19 06:04:50|6299.2|6296.4|6299.6|6296.8|6299.6|6296.8|6299.2|6296.4|1
1616133900000|2021-03-19 06:05:00|6299.4|6296.6|6299.6|6296.8|6300.6|6297.8|6298.9|6296.1|36
1616133910000|2021-03-19 06:05:10|6299.4|6296.6|6298.9|6296.1|6299.4|6296.6|6298.9|6296.1|0
1616133920000|2021-03-19 06:05:20|6298.4|6295.6|6298.4|6295.6|6298.4|6295.6|6298.4|6295.6|0
1616133930000|2021-03-19 06:05:30|6298.2|6295.4|6298.4|6295.6|6298.4|6295.6|6297.4|6294.6|3
1616133940000|2021-03-19 06:05:40|6297.9|6295.1|6297.6|6294.8|6297.9|6295.1|6297.4|6294.6|1
1616133950000|2021-03-19 06:05:50|6297.7|6294.9|6298.6|6295.8|6298.6|6295.8|6297.7|6294.9|0
1616133960000|2021-03-19 06:06:00|6297.1|6294.3|6294.7|6291.9|6297.1|6294.3|6293.1|6290.3|90
1616133970000|2021-03-19 06:06:10|6294.2|6291.4|6292.5|6289.7|6294.2|6291.4|6292|6289.2|12
1616133980000|2021-03-19 06:06:20|6293|6290.2|6292.1|6289.3|6293.4|6290.6|6291.7|6288.9|9
1616133990000|2021-03-19 06:06:30|6291.7|6288.9|6292.5|6289.7|6292.5|6289.7|6291.7|6288.9|14
1616134000000|2021-03-19 06:06:40|6292.4|6289.6|6291.6|6288.8|6292.5|6289.7|6291.6|6288.8|6
1616134010000|2021-03-19 06:06:50|6290.2|6287.4|6289.4|6286.6|6290.5|6287.7|6289.4|6286.6|8
1616134020000|2021-03-19 06:07:00|6289|6286.2|6290.2|6287.4|6290.3|6287.4|6288.7|6285.9|97
1616134030000|2021-03-19 06:07:10|6290.6|6287.8|6293.5|6290.7|6296|6293.2|6290.6|6287.8|32
1616134040000|2021-03-19 06:07:20|6292.5|6289.7|6293.9|6291.1|6294.4|6291.6|6292.5|6289.7|0
1616134050000|2021-03-19 06:07:30|6293.5|6290.7|6293.9|6291.1|6293.9|6291.1|6293.5|6290.7|0
1616134060000|2021-03-19 06:07:40|6294.5|6291.7|6297.5|6294.7|6297.5|6294.7|6294.4|6291.6|51
1616134070000|2021-03-19 06:07:50|6299.6|6295.6|6295|6292.2|6299.6|6296.2|6294.9|6292.1|27
1616134080000|2021-03-19 06:08:00|6295.4|6292.6|6295.4|6292.6|6295.4|6292.6|6294.5|6291.7|4
1616134090000|2021-03-19 06:08:10|6295.2|6292.4|6294.4|6291.6|6295.2|6292.4|6294.4|6291.6|1
1616134100000|2021-03-19 06:08:20|6294.2|6291.4|6291.9|6289.1|6294.2|6291.4|6291.9|6289.1|6
1616134110000|2021-03-19 06:08:30|6291.5|6288.7|6289.2|6286.4|6291.5|6288.7|6289.2|6286.4|12
1616134120000|2021-03-19 06:08:40|6289.5|6286.7|6290.4|6287.6|6290.5|6287.7|6288.9|6286.1|12
1616134130000|2021-03-19 06:08:50|6290.2|6287.4|6291.9|6289.1|6291.9|6289.1|6289.5|6286.7|12
1616134140000|2021-03-19 06:09:00|6291.5|6288.7|6291.5|6288.7|6291.5|6288.7|6291.2|6288.4|9
1616134150000|2021-03-19 06:09:10|6291.2|6288.4|6289.5|6286.7|6291.2|6288.4|6289.5|6286.7|4
1616134160000|2021-03-19 06:09:20|6289.4|6286.6|6289.5|6286.7|6290|6286.7|6289.2|6286|6
1616134170000|2021-03-19 06:09:30|6290.4|6287.6|6289.9|6287.1|6290.4|6287.6|6289.9|6287.1|3
1616134180000|2021-03-19 06:09:40|6290.2|6287.4|6289.2|6286.4|6290.5|6287.7|6288.9|6286.1|18
1616134190000|2021-03-19 06:09:50|6289.4|6286.6|6289.2|6286.4|6289.9|6287.1|6289.2|6286.4|4
1616134200000|2021-03-19 06:10:00|6289.9|6287.1|6290.4|6287.6|6290.4|6287.6|6289.9|6287.1|9
1616134210000|2021-03-19 06:10:10|6291.1|6288.3|6292.9|6290.1|6292.9|6290.1|6291.1|6288.3|58
1616134220000|2021-03-19 06:10:20|6291.9|6289.1|6289.2|6286.4|6291.9|6289.1|6289.2|6286.4|5
1616134230000|2021-03-19 06:10:30|6289.4|6286.6|6289.4|6286.6|6290.4|6287.6|6289.4|6286.6|6
1616134240000|2021-03-19 06:10:40|6290|6287.2|6289.2|6286.4|6290.9|6288.1|6289.2|6286.4|15
1616134250000|2021-03-19 06:10:50|6289.4|6286.6|6289.2|6286.4|6289.5|6286.7|6289.2|6286.4|4
1616134260000|2021-03-19 06:11:00|6288.9|6286.1|6282.5|6279.7|6288.9|6286.1|6280.4|6277.6|238
1616134270000|2021-03-19 06:11:10|6282.2|6279.4|6281.5|6278.7|6283.9|6281.1|6280.2|6277.4|38
1616134280000|2021-03-19 06:11:20|6281.4|6278.6|6278.2|6275.4|6281.4|6278.6|6278.2|6275.4|160
1616134290000|2021-03-19 06:11:30|6277.9|6275.1|6276.5|6273.7|6278.5|6275.7|6275.9|6273.1|88
1616134300000|2021-03-19 06:11:40|6276.4|6273.6|6276.9|6274.1|6277.5|6274.7|6275.2|6272.4|29
1616134310000|2021-03-19 06:11:50|6277.4|6274.6|6273.7|6270.9|6277.5|6274.7|6273.7|6270.9|72
1616134320000|2021-03-19 06:12:00|6274.2|6271.4|6274.2|6271.4|6275.2|6272.4|6274.2|6271.4|23
1616134330000|2021-03-19 06:12:10|6273.7|6270.9|6270.9|6268.1|6274.2|6271.4|6269.9|6267.1|53
1616134340000|2021-03-19 06:12:20|6270.4|6267.6|6267.2|6264.4|6270.4|6267.6|6267.2|6264.4|55
1616134350000|2021-03-19 06:12:30|6267.4|6264.6|6272.2|6269.4|6272.2|6269.4|6266.7|6263.9|41
1616134360000|2021-03-19 06:12:40|6272.5|6269.7|6269.5|6266.7|6273.2|6270.4|6268.2|6265.4|64
1616134370000|2021-03-19 06:12:50|6269.2|6266.4|6265.4|6262.6|6269.2|6266.4|6265.4|6262.6|87
1616134380000|2021-03-19 06:13:00|6265.5|6262.7|6267.4|6264.6|6269.4|6266.6|6265.5|6262.7|79
1616134390000|2021-03-19 06:13:10|6267.9|6265.1|6267.4|6264.6|6269.4|6266.6|6266.9|6264.1|23
1616134400000|2021-03-19 06:13:20|6266.4|6263.6|6266.9|6264.1|6268.5|6265.7|6265.9|6263.1|33
1616134410000|2021-03-19 06:13:30|6267.4|6264.6|6267.5|6264.7|6267.5|6264.7|6265.5|6262.7|34
1616134420000|2021-03-19 06:13:40|6267.4|6264.6|6267.5|6264.7|6267.9|6265.1|6265.4|6262.6|17
1616134430000|2021-03-19 06:13:50|6268.4|6265.6|6266.2|6263.4|6268.5|6265.7|6266.2|6263.4|34
1616134440000|2021-03-19 06:14:00|6266.1|6263.3|6262.4|6259.6|6266.1|6263.3|6261.7|6258.9|71
1616134450000|2021-03-19 06:14:10|6262.5|6259.7|6260.9|6258.1|6264.1|6260.6|6259.7|6254.1|309
1616134460000|2021-03-19 06:14:20|6260.5|6257.7|6260.2|6257.4|6261.5|6258.7|6258.7|6255.9|142
1616134470000|2021-03-19 06:14:30|6259.9|6257.1|6260.2|6257.4|6261.5|6258.7|6259.2|6256.3|77
1616134480000|2021-03-19 06:14:40|6260.4|6257.6|6257.4|6254.6|6260.4|6257.6|6257.2|6254.4|76
1616134490000|2021-03-19 06:14:50|6256.9|6254.1|6254.2|6251.4|6257.4|6254.6|6253.7|6250.9|35
1616134500000|2021-03-19 06:15:00|6253.9|6251.1|6254.2|6251.4|6255.9|6253.1|6251.9|6249.1|82
1616134510000|2021-03-19 06:15:10|6254.9|6252.1|6255.5|6252.7|6256.2|6253.4|6254.5|6251.7|23
1616134520000|2021-03-19 06:15:20|6255.4|6252.6|6252.5|6249.7|6255.4|6252.6|6252.2|6249.4|51
1616134530000|2021-03-19 06:15:30|6252.9|6250.1|6248.4|6245.6|6253.5|6250.7|6248.4|6245.6|54
1616134540000|2021-03-19 06:15:40|6248|6245.2|6244.4|6241.6|6248.5|6245.7|6244.2|6241.4|111
1616134550000|2021-03-19 06:15:50|6244.5|6241.7|6242.9|6240.1|6244.5|6241.7|6241.7|6238.9|43
1616134560000|2021-03-19 06:16:00|6242.7|6239.9|6241.5|6238.7|6243.5|6240.7|6241.2|6238.4|46
1616134570000|2021-03-19 06:16:10|6241.9|6239.1|6240.2|6237.4|6242.7|6239.9|6239.6|6236.8|144
1616134580000|2021-03-19 06:16:20|6240.1|6237.3|6237.4|6234.6|6240.1|6237.3|6236|6233.2|133
1616134590000|2021-03-19 06:16:30|6235.6|6232.8|6234.9|6232.1|6240.6|6237.8|6234.9|6232.1|182
1616134600000|2021-03-19 06:16:40|6233.6|6230.8|6226.1|6223.3|6233.7|6230.9|6224.2|6221.4|99
1616134610000|2021-03-19 06:16:50|6225.9|6223.1|6224.6|6221.8|6226.6|6223.8|6223.6|6220.8|45
1616134620000|2021-03-19 06:17:00|6224.7|6221.9|6225.6|6222.8|6226.1|6223.3|6222.2|6219.4|250
1616134630000|2021-03-19 06:17:10|6224.6|6221.8|6232.9|6230.1|6233.1|6230.3|6224.1|6221.3|45
1616134640000|2021-03-19 06:17:20|6232.6|6229.8|6231.4|6228.6|6234.6|6231.8|6231.4|6228.6|74
1616134650000|2021-03-19 06:17:30|6231.1|6228.3|6231.9|6229.1|6233.1|6230.3|6229.1|6226.3|42
1616134660000|2021-03-19 06:17:40|6232.1|6229.3|6236.7|6233.9|6237.4|6234.6|6231.6|6228.8|57
1616134670000|2021-03-19 06:17:50|6236.2|6233.4|6233.2|6230.4|6239.1|6236.3|6233.2|6230.4|87
1616134680000|2021-03-19 06:18:00|6233.1|6230.3|6231.9|6229.1|6233.9|6231.1|6231.9|6229.1|68
1616134690000|2021-03-19 06:18:10|6231.4|6228.6|6226.6|6223.8|6233|6229.4|6226.6|6223.8|30
1616134700000|2021-03-19 06:18:20|6226.7|6223.9|6228.3|6224.3|6228.3|6224.8|6225.6|6222.8|17
1616134710000|2021-03-19 06:18:30|6227.9|6225.1|6226.2|6223.4|6231|6227.9|6226.2|6223.4|40
1616134720000|2021-03-19 06:18:40|6226.7|6222.7|6226.9|6224.1|6226.9|6224.1|6221.6|6216.5|156
1616134730000|2021-03-19 06:18:50|6227.9|6225.1|6230.2|6227.4|6231|6227.8|6227.6|6224.7|11
1616134740000|2021-03-19 06:19:00|6230.9|6228.1|6236.6|6233.8|6238.6|6235.8|6230.9|6227.7|75
1616134750000|2021-03-19 06:19:10|6236.2|6233.4|6232.7|6229.9|6236.7|6233.8|6231.6|6228.3|17
1616134760000|2021-03-19 06:19:20|6233.7|6230.9|6235.2|6232.4|6235.2|6232.4|6233.7|6230.9|25
1616134770000|2021-03-19 06:19:30|6235.6|6232.8|6247.2|6244.4|6248.5|6245.7|6235.6|6232.8|51
1616134780000|2021-03-19 06:19:40|6246.7|6243.9|6242.9|6240.1|6246.7|6243.9|6241.9|6239.1|12
1616134790000|2021-03-19 06:19:50|6243|6240.2|6242.6|6239.8|6244.4|6241.6|6239.9|6237.1|32
1616134800000|2021-03-19 06:20:00|6241.5|6238.7|6239.5|6236.7|6242|6238.7|6235.2|6232.4|23
1616134810000|2021-03-19 06:20:10|6240.5|6237.7|6242.6|6239.8|6242.6|6239.8|6238.6|6235.7|31
1616134820000|2021-03-19 06:20:20|6241.9|6239.1|6241.2|6238.4|6241.9|6239.1|6240.2|6237|5
1616134830000|2021-03-19 06:20:30|6241.6|6238.8|6245.9|6243.1|6247.4|6244.6|6241.6|6238.8|107
1616134840000|2021-03-19 06:20:40|6247.3|6243.3|6250.4|6247.6|6250.7|6247.9|6246.2|6242.6|14
1616134850000|2021-03-19 06:20:50|6250|6247.2|6254.2|6251.4|6255|6252.1|6249.9|6247.1|42
1616134860000|2021-03-19 06:21:00|6253.7|6250.9|6249.9|6247.1|6253.9|6251.1|6249|6245|39
1616134870000|2021-03-19 06:21:10|6250.6|6246.6|6249|6245|6250.6|6247.1|6245.5|6241.6|23
1616134880000|2021-03-19 06:21:20|6247.9|6245.1|6244.9|6242.1|6247.9|6245.1|6244.9|6242.1|15
1616134890000|2021-03-19 06:21:30|6245.3|6241.3|6246.7|6243.9|6246.7|6243.9|6243.9|6241|22
1616134900000|2021-03-19 06:21:40|6246.9|6244.1|6247|6244.2|6247.4|6244.6|6246.2|6243|6
1616134910000|2021-03-19 06:21:50|6247.4|6244.6|6251.9|6249.1|6251.9|6249.1|6247.4|6244.6|18
1616134920000|2021-03-19 06:22:00|6252.4|6249.6|6254.5|6251.7|6255.4|6252.6|6251.4|6248.3|16
1616134930000|2021-03-19 06:22:10|6254.4|6251.6|6254.9|6252.1|6257|6254.1|6252.9|6250.1|36
1616134940000|2021-03-19 06:22:20|6255.1|6252.3|6252.7|6249.9|6257.3|6253.8|6252.4|6249.6|7
1616134950000|2021-03-19 06:22:30|6252.4|6249.6|6253.1|6250.3|6253.2|6250.4|6251.7|6248.9|13
1616134960000|2021-03-19 06:22:40|6253.2|6250.4|6255.2|6252.4|6255.4|6252.6|6253.2|6250.4|41
1616134970000|2021-03-19 06:22:50|6254.2|6251.4|6253.3|6249.3|6254.9|6252.1|6249.9|6247.1|140
1616134980000|2021-03-19 06:23:00|6252.2|6249.4|6251.4|6248.6|6254.3|6250.7|6251.4|6248.6|9
1616134990000|2021-03-19 06:23:10|6250.9|6248.1|6249.2|6246.4|6251.4|6248.6|6249.2|6246.4|6
1616135000000|2021-03-19 06:23:20|6248.7|6245.9|6247.2|6244.4|6249.4|6246.6|6247.2|6244.4|6
1616135010000|2021-03-19 06:23:30|6246.9|6244.1|6247.9|6245.1|6250.7|6247.9|6246.9|6244.1|28
1616135020000|2021-03-19 06:23:40|6248.2|6245.4|6250.9|6248.1|6250.9|6248.1|6247.9|6245.1|6
1616135030000|2021-03-19 06:23:50|6251.6|6247.6|6254.9|6252.1|6254.9|6252.1|6251.5|6247.6|54
1616135040000|2021-03-19 06:24:00|6253.9|6251.1|6253.9|6251.1|6254.9|6252.1|6253.4|6250.6|5
1616135050000|2021-03-19 06:24:10|6253.6|6250.8|6253.4|6250.6|6253.6|6250.8|6253.2|6250.4|3
1616135060000|2021-03-19 06:24:20|6252.9|6250.1|6250.9|6248.1|6252.9|6250.1|6250.9|6248|3
1616135070000|2021-03-19 06:24:30|6250.6|6247.8|6254.9|6252.1|6254.9|6252.1|6249.9|6246.6|12
1616135080000|2021-03-19 06:24:40|6255.2|6252.4|6258.5|6255.7|6259.3|6255.7|6255.2|6252.4|160
1616135090000|2021-03-19 06:24:50|6258.2|6255.4|6259.5|6256.7|6260.5|6257.1|6257.9|6255.1|1
1616135100000|2021-03-19 06:25:00|6260|6257.2|6264.2|6261.4|6265.3|6262.1|6260|6257.2|100
1616135110000|2021-03-19 06:25:10|6262.2|6259.4|6261.4|6258.6|6263|6260.1|6261.4|6258.6|21
1616135120000|2021-03-19 06:25:20|6261.2|6258.4|6262.5|6259.7|6263|6260.1|6260.9|6258.1|5
1616135130000|2021-03-19 06:25:30|6263.2|6260.4|6263.9|6261.1|6263.9|6261.1|6262.2|6259|82
1616135140000|2021-03-19 06:25:40|6264|6261.2|6262.4|6259.6|6265.2|6262.4|6261.9|6259.1|11
1616135150000|2021-03-19 06:25:50|6262.9|6260.1|6262.2|6259.4|6264.3|6261.1|6262.2|6259.4|2
1616135160000|2021-03-19 06:26:00|6262.4|6259.6|6259.2|6256.4|6262.4|6259.6|6259.2|6256.4|5
1616135170000|2021-03-19 06:26:10|6260.2|6257.4|6260.9|6258.1|6262|6258.1|6259.2|6256.4|28
1616135180000|2021-03-19 06:26:20|6262|6258|6263.9|6261.1|6264.9|6262.1|6260.9|6258|12
1616135190000|2021-03-19 06:26:30|6264.2|6261.4|6264.9|6262.1|6264.9|6262.1|6262.9|6260.1|9
1616135200000|2021-03-19 06:26:40|6265.3|6261.3|6266.9|6264.1|6267.4|6264.6|6264.5|6261.3|34
1616135210000|2021-03-19 06:26:50|6267|6264.2|6267.2|6264.4|6268.3|6265.1|6265.9|6263.1|34
1616135220000|2021-03-19 06:27:00|6266.9|6264.1|6269.2|6266.4|6269.4|6266.6|6266.9|6264.1|10
1616135230000|2021-03-19 06:27:10|6268.9|6266.1|6270.9|6268.1|6271.4|6268.6|6268.9|6266.1|52
1616135240000|2021-03-19 06:27:20|6269.9|6267.1|6271.6|6268.8|6271.9|6269.1|6269.4|6266.6|51
1616135250000|2021-03-19 06:27:30|6270.9|6268.1|6270|6267.2|6271.9|6269.1|6269.4|6266.6|9
1616135260000|2021-03-19 06:27:40|6269.7|6266.9|6268.9|6266.1|6269.7|6266.9|6268.5|6265.6|22
1616135270000|2021-03-19 06:27:50|6268.4|6265.6|6268.5|6265.7|6268.5|6265.7|6267.9|6265.1|9
1616135280000|2021-03-19 06:28:00|6268.7|6265.9|6269.9|6267.1|6270|6267.2|6268.7|6265.9|7
1616135290000|2021-03-19 06:28:10|6269.7|6266.9|6268.9|6266.1|6269.7|6266.9|6268.9|6266.1|15
1616135300000|2021-03-19 06:28:20|6269.5|6266.7|6267.5|6264.7|6269.5|6266.7|6267.4|6264.6|16
1616135310000|2021-03-19 06:28:30|6267.4|6264.6|6269|6266.2|6269|6266.2|6267.4|6264.6|37
1616135320000|2021-03-19 06:28:40|6269.5|6266.7|6268.5|6265.7|6270|6267.2|6267.9|6265.1|35
1616135330000|2021-03-19 06:28:50|6267.9|6265.1|6268.5|6265.7|6268.5|6265.7|6267.9|6265.1|8
1616135340000|2021-03-19 06:29:00|6269.2|6266.4|6269.5|6266.7|6270|6267.2|6269.2|6266.4|8
1616135350000|2021-03-19 06:29:10|6269.2|6266.4|6266.9|6264.1|6269.2|6266.4|6266.9|6264.1|36
1616135360000|2021-03-19 06:29:20|6265.9|6263.1|6266.9|6264.1|6267.5|6264.7|6265.9|6263.1|18
1616135370000|2021-03-19 06:29:30|6266.4|6263.6|6267.2|6264.4|6267.4|6264.6|6266.4|6263.6|3
1616135380000|2021-03-19 06:29:40|6266.7|6263.9|6265.7|6262.9|6266.7|6263.9|6265.7|6262.9|7
1616135390000|2021-03-19 06:29:50|6266.2|6263.4|6266.2|6263.4|6266.9|6264.1|6265.9|6263.1|35
1616135400000|2021-03-19 06:30:00|6266.4|6263.6|6265.2|6262.4|6266.9|6264.1|6264.9|6262.1|67
1616135410000|2021-03-19 06:30:10|6265.5|6262.7|6265.5|6262.7|6265.5|6262.7|6265.2|6262.4|3
1616135430000|2021-03-19 06:30:30|6265.9|6263.1|6264.9|6262.1|6265.9|6263.1|6264.4|6261.6|3
1616135440000|2021-03-19 06:30:40|6264.5|6261.7|6262.5|6259.7|6264.9|6262.1|6262.5|6259.7|15
1616135450000|2021-03-19 06:30:50|6262.4|6259.6|6260.9|6258.1|6262.4|6259.6|6260.9|6258.1|2
1616135460000|2021-03-19 06:31:00|6260.5|6257.7|6259.9|6257.1|6262.6|6259.8|6259.9|6256.6|4
1616135470000|2021-03-19 06:31:10|6260|6257.2|6260|6257.2|6260.5|6257.7|6259.5|6256.7|22
1616135480000|2021-03-19 06:31:20|6259.5|6256.7|6257.9|6255.1|6259.5|6256.7|6257.9|6255.1|15
1616135490000|2021-03-19 06:31:30|6257.4|6254.6|6252.9|6250.1|6257.4|6254.6|6252.9|6250.1|130
1616135500000|2021-03-19 06:31:40|6252.7|6249.9|6249.9|6247.1|6252.7|6249.9|6249.9|6247.1|28
1616135510000|2021-03-19 06:31:50|6250.9|6248.1|6244.9|6242.1|6251.4|6248.6|6244.9|6242.1|23
1616135520000|2021-03-19 06:32:00|6245.2|6242.4|6248.5|6245.7|6248.5|6245.7|6245.2|6242.4|15
1616135530000|2021-03-19 06:32:10|6249|6246.2|6251.4|6248.6|6251.4|6248.6|6249|6246.2|4
1616135540000|2021-03-19 06:32:20|6252.2|6249.4|6250.2|6247.4|6252.5|6249.7|6249.7|6246.9|344
1616135550000|2021-03-19 06:32:30|6250|6247.2|6246.5|6243.7|6250|6247.2|6246.5|6243.7|32
1616135560000|2021-03-19 06:32:40|6246|6243.2|6244.5|6241.7|6246.5|6243.7|6244.5|6241.7|31
1616135570000|2021-03-19 06:32:50|6243.9|6241.1|6242.2|6239.4|6243.9|6241.1|6241.5|6238.7|3
1616135580000|2021-03-19 06:33:00|6241.5|6238.7|6238.7|6235.9|6241.5|6238.7|6236.7|6233.9|237
1616135590000|2021-03-19 06:33:10|6239.4|6236.6|6241.5|6238.7|6242|6239.2|6239.4|6236.6|7
1616135600000|2021-03-19 06:33:20|6241.2|6238.4|6241.2|6238.4|6241.2|6238.4|6241.2|6238.4|1
1616135610000|2021-03-19 06:33:30|6241.5|6238.7|6242.2|6239.4|6242.2|6239.4|6241.5|6238.7|8
1616135620000|2021-03-19 06:33:40|6242.5|6239.7|6242.9|6240.1|6243.4|6240.6|6242.2|6239.3|21
1616135630000|2021-03-19 06:33:50|6243.2|6240.4|6242.5|6239.7|6243.2|6240.4|6242.4|6239.6|20
1616135640000|2021-03-19 06:34:00|6243|6240.2|6244.5|6241.7|6245|6242.2|6243|6240.2|59
1616135650000|2021-03-19 06:34:10|6245.6|6242.8|6246.9|6244.1|6247.5|6244.7|6245.6|6242.6|39
1616135660000|2021-03-19 06:34:20|6248|6244|6246.9|6244.1|6248|6244.4|6246.2|6242.6|13
1616135670000|2021-03-19 06:34:30|6247.5|6244.7|6253.5|6250.7|6253.5|6250.7|6247.5|6244.7|302
1616135680000|2021-03-19 06:34:40|6254.9|6252.1|6253.9|6251.1|6254.9|6252.1|6252.9|6249.6|39
1616135690000|2021-03-19 06:34:50|6253.2|6250.4|6248.9|6246.1|6253.2|6250.4|6248.9|6246.1|18
1616135700000|2021-03-19 06:35:00|6247.2|6244.4|6247|6243|6249.9|6247.1|6245.9|6243|17
1616135710000|2021-03-19 06:35:10|6245.9|6243.1|6243.7|6240.9|6245.9|6243.1|6243.7|6240.9|3
1616135720000|2021-03-19 06:35:20|6243.4|6240.6|6242.5|6239.7|6243.5|6240.7|6241.9|6239|15
1616135730000|2021-03-19 06:35:30|6243|6239|6241.2|6238.4|6243|6239.1|6241.2|6237.6|6
1616135740000|2021-03-19 06:35:40|6240.9|6238.1|6242.2|6239.4|6242.6|6239.4|6240.9|6238.1|2
1616135750000|2021-03-19 06:35:50|6242.5|6239.7|6240.5|6237.7|6242.5|6239.7|6240.2|6237|6
1616135760000|2021-03-19 06:36:00|6240.9|6238.1|6240.5|6237.7|6242|6238.4|6239.9|6237.1|91
1616135770000|2021-03-19 06:36:10|6240.9|6238.1|6242.5|6239.7|6242.5|6239.7|6239.9|6236.6|7
1616135780000|2021-03-19 06:36:20|6243.5|6240.7|6243|6239|6243.5|6240.7|6241.9|6238.6|55
1616135790000|2021-03-19 06:36:30|6242.6|6238.6|6240.9|6238.1|6242.6|6239.1|6240.9|6238.1|2
1616135800000|2021-03-19 06:36:40|6241.4|6238.6|6241.5|6238.7|6241.6|6238.7|6240.9|6237.6|3
1616135810000|2021-03-19 06:36:50|6241.7|6238.9|6242.5|6239.7|6242.5|6239.7|6241.7|6238.9|7
1616135820000|2021-03-19 06:37:00|6242.2|6239.4|6241.5|6238.7|6242.2|6239.4|6241.4|6238.6|10
1616135830000|2021-03-19 06:37:10|6241.9|6239.1|6241.2|6238.4|6241.9|6239.1|6241.2|6238.4|5
1616135840000|2021-03-19 06:37:20|6242|6238|6240.2|6237.4|6242|6238.4|6240.2|6237.3|2
1616135850000|2021-03-19 06:37:30|6240|6237.2|6242.2|6239.4|6242.4|6239.6|6240|6237.2|253
1616135860000|2021-03-19 06:37:40|6242.5|6239.7|6245.5|6242.7|6245.5|6242.7|6242.5|6239.7|105
1616135870000|2021-03-19 06:37:50|6245.7|6242.9|6246.5|6243.7|6246.7|6243.9|6245.5|6242.7|2
1616135880000|2021-03-19 06:38:00|6245.9|6243.1|6246.9|6244.1|6247.7|6244.9|6245.9|6242.6|11
1616135890000|2021-03-19 06:38:10|6246.7|6243.9|6245.4|6242.6|6247|6243.9|6245.4|6242.6|108
1616135900000|2021-03-19 06:38:20|6245.5|6242.7|6245.9|6243.1|6245.9|6243.1|6245.4|6242.6|92
1616135910000|2021-03-19 06:38:30|||||||||2
1616135920000|2021-03-19 06:38:40|6245.2|6242.4|6244|6241.2|6245.3|6242.4|6244|6241|4
1616135930000|2021-03-19 06:38:50|6243.4|6240.6|6242.5|6239.7|6243.4|6240.6|6242.5|6239.7|3
1616135940000|2021-03-19 06:39:00|6242.4|6239.6|6242.9|6240.1|6243.4|6240.6|6242.4|6239.6|3
1616135950000|2021-03-19 06:39:10|6242.5|6239.7|6242.5|6239.7|6242.5|6239.7|6242.5|6239.7|0
1616135960000|2021-03-19 06:39:20|6243|6239|6240.7|6237.9|6243|6239.4|6240.7|6237.9|11
1616135970000|2021-03-19 06:39:30|6240.9|6238.1|6242.4|6239.6|6242.4|6239.6|6240.7|6237.9|6
1616135980000|2021-03-19 06:39:40|6242.7|6239.9|6239.9|6237.1|6242.7|6239.9|6239.9|6237.1|14
1616135990000|2021-03-19 06:39:50|6240.4|6237.6|6240.4|6237.6|6240.4|6237.6|6239.9|6237.1|3
1616136000000|2021-03-19 06:40:00|6239.9|6237.1|6239.2|6236.4|6239.9|6237.1|6238.9|6236.1|8
1616136010000|2021-03-19 06:40:10|6238.9|6236.1|6239.5|6236.7|6239.5|6236.7|6237.5|6234.6|60
1616136020000|2021-03-19 06:40:20|6240|6237.2|6237.7|6234.9|6240|6237.2|6237.7|6234.9|6
1616136030000|2021-03-19 06:40:30|6237.4|6234.6|6238.2|6235.4|6238.2|6235.4|6236.9|6234.1|47
1616136040000|2021-03-19 06:40:40|6237.4|6234.6|6239.9|6237.1|6240.2|6237.4|6237.4|6234.6|24
1616136050000|2021-03-19 06:40:50|6240.2|6237.4|6239.7|6236.9|6240.4|6237.6|6238.7|6235.6|11
1616136060000|2021-03-19 06:41:00|6239.9|6237.1|6239.2|6236.4|6240.2|6237.4|6239.2|6236.4|11
1616136070000|2021-03-19 06:41:10|6239.4|6236.6|6237.2|6234.4|6239.4|6236.6|6236.7|6233.9|11
1616136080000|2021-03-19 06:41:20|6237.9|6235.1|6238.2|6235.4|6238.2|6235.4|6237.9|6235.1|5
1616136090000|2021-03-19 06:41:30|6237.2|6234.4|6238.5|6235.7|6238.5|6235.7|6237.2|6234|1
1616136100000|2021-03-19 06:41:40|6239.9|6237.1|6238.9|6236.1|6239.9|6237.1|6238.2|6235.4|7
1616136110000|2021-03-19 06:41:50|6239.9|6237.1|6239.9|6237.1|6239.9|6237.1|6239.9|6237.1|4
1616136120000|2021-03-19 06:42:00|6240.4|6237.6|6241.4|6238.6|6241.4|6238.6|6240.2|6237.4|46
1616136130000|2021-03-19 06:42:10|6241.2|6238.4|6245.5|6242.7|6247.2|6244.4|6241.2|6238.4|26
1616136140000|2021-03-19 06:42:20|6244.4|6241.6|6246.9|6244.1|6247.4|6244.6|6244.2|6241.4|9
1616136150000|2021-03-19 06:42:30|6246.5|6243.7|6247.4|6244.6|6247.4|6244.6|6246.2|6243.4|9
1616136160000|2021-03-19 06:42:40|6247.2|6244.4|6246.9|6244.1|6247.2|6244.4|6246.7|6243.9|6
1616136170000|2021-03-19 06:42:50|6247.4|6244.6|6245.9|6243.1|6247.4|6244.6|6244.2|6241.4|43
1616136180000|2021-03-19 06:43:00|6246.2|6243.4|6247.4|6244.6|6247.4|6244.6|6246.2|6243.4|18
1616136190000|2021-03-19 06:43:10|||||||||30
1616136200000|2021-03-19 06:43:20|||||||||1
1616136210000|2021-03-19 06:43:30|6248.4|6245.6|6245.2|6242.4|6248.4|6245.6|6245.2|6242.4|15
1616136220000|2021-03-19 06:43:40|6246|6242|6245.2|6242.4|6248.4|6245.6|6245.2|6242|31
1616136230000|2021-03-19 06:43:50|6246.7|6243.9|6246.4|6243.6|6246.9|6244.1|6246.4|6243.6|6
1616136240000|2021-03-19 06:44:00|6246.5|6243.7|6246.9|6244.1|6247.4|6244.6|6246.5|6243.7|15
1616136250000|2021-03-19 06:44:10|6247|6244.2|6247.9|6245.1|6248.4|6245.6|6247|6244.2|3
1616136260000|2021-03-19 06:44:20|6248.4|6245.6|6248.4|6245.6|6248.4|6245.6|6248.2|6245.4|23
1616136270000|2021-03-19 06:44:30|6248|6245.2|6247.4|6244.6|6248|6245.2|6247.4|6244.6|15
1616136280000|2021-03-19 06:44:40|||||||||6
1616136290000|2021-03-19 06:44:50|6246.9|6244.1|6245.2|6242.4|6246.9|6244.1|6245.2|6242.4|4
1616136300000|2021-03-19 06:45:00|6244.9|6242.1|6245|6242.2|6245|6242.2|6243.9|6241.1|17
1616136310000|2021-03-19 06:45:10|6245.2|6242.4|6243.9|6241.1|6245.2|6242.4|6243.9|6241.1|5
1616136320000|2021-03-19 06:45:20|6243.7|6240.9|6242.9|6240.1|6244|6240.9|6242.7|6239.9|7
1616136330000|2021-03-19 06:45:30|6243.2|6240.4|6242.9|6240.1|6243.9|6241.1|6242.9|6240.1|10
1616136340000|2021-03-19 06:45:40|6242.7|6239.9|6241.9|6239.1|6242.7|6239.9|6241.9|6239.1|24
1616136350000|2021-03-19 06:45:50|6240.9|6238.1|6240.9|6238.1|6241.4|6238.6|6239.2|6236.4|37
1616136360000|2021-03-19 06:46:00|6240.5|6237.7|6240.5|6237.7|6240.5|6237.7|6240.5|6237.7|14
1616136380000|2021-03-19 06:46:20|6241|6238.2|6240.7|6237.9|6241.2|6238.4|6240.7|6237.9|0
1616136390000|2021-03-19 06:46:30|6241.2|6238.4|6242.5|6239.7|6242.5|6239.7|6241.2|6238.4|6
1616136400000|2021-03-19 06:46:40|6242.2|6239.4|6242.7|6239.9|6243.2|6240.4|6242.2|6239.4|28
1616136410000|2021-03-19 06:46:50|6242.5|6239.7|6241.9|6239.1|6242.5|6239.7|6241.9|6239.1|1
1616136420000|2021-03-19 06:47:00|6241.5|6238.7|6241.5|6238.7|6241.5|6238.7|6241.5|6238.7|0
1616136430000|2021-03-19 06:47:10|6240.5|6237.7|6238.5|6235.7|6240.5|6237.7|6238.5|6235.7|6
1616136440000|2021-03-19 06:47:20|6238.7|6235.9|6238.5|6235.7|6239.2|6236.4|6238.5|6235.7|14
1616136450000|2021-03-19 06:47:30|6238.2|6235.4|6238.9|6236.1|6239|6236.2|6238.2|6235.4|1
1616136460000|2021-03-19 06:47:40|6238.7|6235.9|6238.9|6236.1|6239|6236.2|6238.5|6235.7|0
1616136470000|2021-03-19 06:47:50|6239.2|6236.4|6241.2|6238.4|6241.2|6238.4|6239.2|6236.4|8
1616136480000|2021-03-19 06:48:00|6241.5|6238.7|6244.2|6241.4|6244.7|6241.9|6241.5|6238.7|45
1616136490000|2021-03-19 06:48:10|6244|6241.2|6242.5|6239.7|6244.2|6241.4|6242.5|6239.7|6
1616136500000|2021-03-19 06:48:20|6242|6239.2|6242.5|6239.7|6242.5|6239.7|6242|6239.2|2
1616136510000|2021-03-19 06:48:30|6242.8|6240|6244.3|6240.3|6244.3|6240.7|6242.8|6240|1
1616136520000|2021-03-19 06:48:40|6243.8|6241|6244.2|6241.4|6244.7|6241.9|6243.8|6241|2
1616136530000|2021-03-19 06:48:50|6243.9|6241.1|6243.2|6240.4|6243.9|6241.1|6243.2|6240.4|0
1616136540000|2021-03-19 06:49:00|6242.8|6240|6243.2|6240.4|6244.2|6241.4|6242.5|6239.7|293
1616136550000|2021-03-19 06:49:10|6243.5|6240.7|6244.2|6241.4|6244.2|6241.4|6243.5|6240.7|3
1616136560000|2021-03-19 06:49:20|6243.9|6241.1|6242.2|6239.4|6243.9|6241.1|6242.2|6239.4|4
1616136570000|2021-03-19 06:49:30|6242|6239.2|6242.2|6239.4|6244|6241.2|6242|6239.2|5
1616136580000|2021-03-19 06:49:40|6242.5|6239.7|6244.2|6241.4|6244.3|6241.5|6242.5|6239.7|7
1616136590000|2021-03-19 06:49:50|6244.3|6241.5|6241.5|6238.7|6244.7|6241.9|6241.4|6238.6|8
1616136600000|2021-03-19 06:50:00|6241.9|6239.1|6242.9|6240.1|6243.5|6240.7|6241.9|6239.1|11
1616136610000|2021-03-19 06:50:10|6242.5|6239.7|6241.5|6238.7|6242.5|6239.7|6241.5|6238.7|8
1616136620000|2021-03-19 06:50:20|6242.5|6239.7|6243|6240.2|6244.2|6241.4|6242.2|6239.4|22
1616136630000|2021-03-19 06:50:30|6243.5|6240.7|6244.2|6241.4|6244.2|6241.4|6243.5|6240.7|1
1616136640000|2021-03-19 06:50:40|6244|6241.2|6243.2|6240.4|6244|6241.2|6243.2|6240.4|1
1616136650000|2021-03-19 06:50:50|6244.2|6241.4|6243.5|6240.7|6244.2|6241.4|6243.5|6240.7|9
1616136660000|2021-03-19 06:51:00|6242.5|6239.7|6243.7|6240.9|6244.2|6241.4|6242.2|6239.4|19
1616136670000|2021-03-19 06:51:10|6243.9|6241.1|6243.2|6240.4|6244.2|6241.4|6243.2|6240.4|7
1616136680000|2021-03-19 06:51:20|6243.6|6239.6|6243.5|6240.7|6244.2|6241.4|6243.5|6239.6|9
1616136690000|2021-03-19 06:51:30|6244|6241.2|6243.9|6241.1|6244.2|6241.4|6243.3|6240.5|7
1616136700000|2021-03-19 06:51:40|6243.5|6240.7|6242.9|6240.1|6243.5|6240.7|6242.9|6240.1|51
1616136710000|2021-03-19 06:51:50|6243.4|6240.6|6243.5|6240.7|6244|6241.2|6243.4|6240.6|87
1616136720000|2021-03-19 06:52:00|6243.7|6240.9|6242.9|6240.1|6244|6241.2|6242.9|6240.1|22
1616136730000|2021-03-19 06:52:10|6242.5|6239.7|6242.5|6239.7|6242.5|6239.7|6242.5|6239.7|1
1616136740000|2021-03-19 06:52:20|6242.9|6240.1|6242.9|6240.1|6243.9|6241.1|6242.5|6239.7|162
1616136750000|2021-03-19 06:52:30|6243|6240.2|6244.2|6241.4|6244.2|6241.4|6243|6240.2|2
1616136760000|2021-03-19 06:52:40|6243.5|6240.7|6243.5|6240.7|6243.5|6240.7|6243.5|6240.7|4
1616136770000|2021-03-19 06:52:50|6243.4|6240.6|6244|6241.2|6244.4|6241.6|6242.9|6240|75
1616136780000|2021-03-19 06:53:00|6244.4|6241.6|6243.5|6240.7|6244.7|6241.9|6243.5|6240.7|23
1616136790000|2021-03-19 06:53:10|6244|6241.2|6243.5|6240.7|6244.2|6241.4|6243.5|6240.7|9
1616136800000|2021-03-19 06:53:20|6243.7|6240.9|6243.9|6241.1|6244.4|6241.6|6243.7|6240.9|10
1616136810000|2021-03-19 06:53:30|6244.4|6241.6|6244.4|6241.6|6244.4|6241.6|6244.4|6241.6|4
1616136820000|2021-03-19 06:53:40|6247.2|6244.4|6247.2|6244.4|6247.2|6244.4|6247.2|6244.4|30
1616136830000|2021-03-19 06:53:50|6247.7|6244.9|6250.2|6247.4|6250.7|6247.9|6247.7|6244.9|43
1616136840000|2021-03-19 06:54:00|6250.4|6247.6|6251.5|6248.7|6254|6251.1|6250.2|6247.4|157
1616136850000|2021-03-19 06:54:10|6251.7|6248.9|6251.9|6249.1|6252.7|6249.9|6251.5|6248.7|12
1616136860000|2021-03-19 06:54:20|6251.5|6248.7|6251.2|6248.4|6251.5|6248.7|6251.2|6248.4|6
1616136870000|2021-03-19 06:54:30|6251|6248.2|6251.7|6248.9|6252.2|6249.4|6250.4|6247.6|13
1616136880000|2021-03-19 06:54:40|6251.5|6248.7|6251.7|6248.9|6251.7|6248.9|6251.5|6248.7|2
1616136890000|2021-03-19 06:54:50|6251.9|6249.1|6252.7|6249.9|6252.7|6249.9|6251.9|6249.1|2
1616136900000|2021-03-19 06:55:00|6252.4|6249.6|6251.7|6248.9|6252.7|6249.9|6251.7|6248.9|8
1616136910000|2021-03-19 06:55:10|6251.9|6249.1|6250.9|6248.1|6251.9|6249.1|6250.9|6248.1|9
1616136920000|2021-03-19 06:55:20|6250.2|6247.4|6251.4|6248.6|6251.9|6249.1|6250.2|6247.4|11
1616136930000|2021-03-19 06:55:30|6251|6248.2|6250.7|6247.9|6251.4|6248.6|6250.7|6247.9|4
1616136940000|2021-03-19 06:55:40|6249.4|6246.6|6248.7|6245.9|6249.4|6246.6|6248.7|6245.9|3
1616136950000|2021-03-19 06:55:50|6248.9|6246.1|6246.9|6244.1|6248.9|6246.1|6246.7|6243.9|45
1616136960000|2021-03-19 06:56:00|6247.4|6244.6|6247.7|6244.9|6248.7|6245.9|6247.2|6244.4|27
1616136970000|2021-03-19 06:56:10|6247.2|6244.4|6247.2|6244.4|6247.7|6244.9|6247.2|6244.4|1
1616136980000|2021-03-19 06:56:20|6247.4|6244.6|6247.2|6244.4|6247.7|6244.9|6247.2|6244.4|1
1616136990000|2021-03-19 06:56:30|6247.7|6244.9|6247.9|6245.1|6247.9|6245.1|6247.7|6244.9|14
1616137000000|2021-03-19 06:56:40|6247.4|6244.6|6247.9|6245.1|6247.9|6245.1|6247.4|6244.6|3
1616137010000|2021-03-19 06:56:50|6247.7|6244.9|6247.9|6245.1|6247.9|6245.1|6247.7|6244.9|4
1616137020000|2021-03-19 06:57:00|6248.4|6245.6|6247.9|6245.1|6248.4|6245.6|6247.9|6245.1|14
1616137030000|2021-03-19 06:57:10|6247.7|6244.9|6247|6244.2|6247.7|6244.9|6246.9|6244.1|3
1616137040000|2021-03-19 06:57:20|6247.4|6244.6|6248.2|6245.4|6248.2|6245.4|6247.4|6244.6|3
1616137050000|2021-03-19 06:57:30|6247.7|6244.9|6247.8|6245|6247.8|6245|6247.2|6244.4|1
1616137060000|2021-03-19 06:57:40|6247.2|6244.4|6247.8|6245|6247.8|6245|6247.2|6244.4|0
1616137080000|2021-03-19 06:58:00|6248.2|6245.4|6248.2|6245.4|6248.2|6245.4|6248.2|6245.4|0
1616137090000|2021-03-19 06:58:10|6248|6245.2|6248.3|6245.5|6248.3|6245.5|6248|6245.2|9
1616137100000|2021-03-19 06:58:20|6248|6245.2|6247.2|6244.4|6248.3|6245.5|6247|6244.2|19
1616137110000|2021-03-19 06:58:30|6246.7|6243.9|6243|6240.2|6246.7|6243.9|6243|6240.2|96
1616137120000|2021-03-19 06:58:40|6241.7|6238.9|6241|6238.2|6241.7|6238.9|6241|6238.2|3
1616137130000|2021-03-19 06:58:50|6240.2|6237.4|6239.5|6236.7|6240.2|6237.4|6239.5|6236.7|4
1616137140000|2021-03-19 06:59:00|6239.7|6236.9|6240.8|6238|6240.8|6238|6239.7|6236.9|6
1616137150000|2021-03-19 06:59:10|6241|6238.2|6241.3|6238.5|6241.3|6238.5|6241|6238.2|0
1616137160000|2021-03-19 06:59:20|||||||||2
1616137170000|2021-03-19 06:59:30|6240.8|6238|6240.8|6238|6240.8|6238|6240.8|6238|1
1616137180000|2021-03-19 06:59:40|6240.7|6237.9|6241.3|6238.5|6241.3|6238.5|6240.7|6237.9|2
1616137190000|2021-03-19 06:59:50|||||||||4
1616137200000|2021-03-19 07:00:00|6241.2|6238.4|6241.3|6238.5|6241.3|6238.5|6241.2|6238.4|61
1616137210000|2021-03-19 07:00:10|6241|6238.2|6234.8|6232|6241|6238.2|6233.7|6230.9|210
1616137220000|2021-03-19 07:00:20|6234.7|6231.9|6229.7|6226.9|6234.7|6231.9|6229|6226.2|56
1616137230000|2021-03-19 07:00:30|6229.2|6226.4|6229.8|6227|6230.3|6227.5|6229|6226.2|15
1616137240000|2021-03-19 07:00:40|6230.3|6227.5|6231.3|6228.5|6231.3|6228.5|6230.3|6227.5|8
1616137250000|2021-03-19 07:00:50|6231.7|6228.9|6234.5|6231.7|6237.3|6234.5|6231.7|6228.9|98
1616137260000|2021-03-19 07:01:00|6235|6232.2|6240|6237.2|6240.2|6237.4|6235|6232.2|22
1616137270000|2021-03-19 07:01:10|6241.7|6238.9|6246|6243.2|6246|6243.2|6241.7|6238.9|82
1616137280000|2021-03-19 07:01:20|6247.2|6244.4|6248.8|6246|6249.3|6246.5|6247.2|6244.4|60
1616137290000|2021-03-19 07:01:30|6249.2|6246.4|6249.3|6246.5|6249.3|6246.5|6248.7|6245.9|82
1616137300000|2021-03-19 07:01:40|6249.2|6246.4|6253.8|6251|6254.9|6251.9|6249.2|6246.4|97
1616137310000|2021-03-19 07:01:50|6253.3|6250.5|6256.5|6253.7|6256.7|6253.9|6252.8|6250|75
1616137320000|2021-03-19 07:02:00|6256.2|6253.4|6255.8|6253|6256.7|6253.9|6255.2|6252.4|57
1616137330000|2021-03-19 07:02:10|6255.5|6252.7|6251|6248.2|6255.5|6252.7|6250.8|6248|8
1616137340000|2021-03-19 07:02:20|6251.8|6249|6256.7|6253.9|6256.7|6253.9|6251.8|6249|105
1616137350000|2021-03-19 07:02:30|6256.5|6253.7|6256.5|6253.7|6256.7|6253.9|6256.2|6253.4|16
1616137360000|2021-03-19 07:02:40|6255.8|6253|6256|6253.2|6256.2|6253.4|6255|6252.2|10
1616137370000|2021-03-19 07:02:50|6256.2|6253.4|6252.8|6250|6256.2|6253.4|6252.8|6250|11
1616137380000|2021-03-19 07:03:00|6252.2|6249.4|6253|6250.2|6253.5|6250.7|6252|6249.2|4
1616137390000|2021-03-19 07:03:10|6253.7|6250.9|6255|6252.2|6255|6252.2|6253.7|6250.9|4
1616137400000|2021-03-19 07:03:20|6255.5|6252.7|6261.2|6258.4|6261.2|6258.4|6255.2|6252.4|52
1616137410000|2021-03-19 07:03:30|6262.2|6259.4|6265.2|6262.4|6266|6263.2|6262.2|6259.4|70
1616137420000|2021-03-19 07:03:40|6264|6261.2|6265.2|6262.4|6266.3|6263.5|6264|6261.2|53
1616137430000|2021-03-19 07:03:50|6264.5|6261.7|6264.2|6261.4|6264.5|6261.7|6263|6260.2|17
1616137440000|2021-03-19 07:04:00|6263.7|6260.9|6261.2|6258.4|6263.7|6260.9|6260|6257.2|14
1616137450000|2021-03-19 07:04:10|6261|6258.2|6261.8|6259|6262.2|6259.4|6260.8|6258|3
1616137460000|2021-03-19 07:04:20|6262|6259.2|6263.2|6260.4|6263.2|6260.4|6262|6259.2|0
1616137470000|2021-03-19 07:04:30|6263.5|6260.7|6266.2|6263.4|6266.2|6263.4|6263.5|6260.7|29
1616137480000|2021-03-19 07:04:40|6265.2|6262.4|6269.2|6266.4|6269.2|6266.4|6265.2|6262.4|15
1616137490000|2021-03-19 07:04:50|6269.5|6266.7|6269.7|6266.9|6273.2|6270.4|6268.7|6265.9|69
1616137500000|2021-03-19 07:05:00|6269|6266.2|6269.8|6267|6271.5|6268.7|6268|6265.2|39
1616137510000|2021-03-19 07:05:10|6270|6267.2|6268.5|6265.7|6270|6267.2|6266|6263.2|36
1616137530000|2021-03-19 07:05:30|6268.7|6265.9|6270.2|6267.4|6270.2|6267.4|6268.7|6265.9|5
1616137540000|2021-03-19 07:05:40|6271.5|6268.7|6274.5|6271.7|6275|6272.2|6271.5|6268.7|133
1616137550000|2021-03-19 07:05:50|6274|6271.2|6272|6269.2|6274|6271.2|6271|6268.2|31
1616137560000|2021-03-19 07:06:00|6272.5|6269.7|6275.5|6272.7|6275.5|6272.7|6272.5|6269.7|27
1616137570000|2021-03-19 07:06:10|6275.2|6272.4|6270|6267.2|6278.1|6272.4|6269|6266.2|116
1616137580000|2021-03-19 07:06:20|6269|6266.2|6272.2|6269.4|6272.2|6269.4|6269|6266.2|24
1616137590000|2021-03-19 07:06:30|6272.5|6269.7|6274.8|6272|6275|6272.2|6271.7|6268.9|22
1616137600000|2021-03-19 07:06:40|6274.2|6271.4|6274|6271.2|6275|6272.2|6273|6270.2|10
1616137610000|2021-03-19 07:06:50|6274.2|6271.4|6267|6264.2|6274.2|6271.4|6267|6264.2|166
1616137620000|2021-03-19 07:07:00|6267.7|6264.9|6267.2|6264.4|6270|6267.2|6267|6264.2|14
1616137630000|2021-03-19 07:07:10|6268.2|6265.4|6267.2|6264.4|6269.2|6266.4|6267.2|6264.4|28
1616137640000|2021-03-19 07:07:20|6267.3|6264.5|6268.7|6265.9|6268.7|6265.9|6267.3|6264.5|6
1616137650000|2021-03-19 07:07:30|6268.2|6265.4|6270|6267.2|6270.3|6267.5|6268.2|6265.4|68
1616137660000|2021-03-19 07:07:40|6270.3|6267.5|6280.2|6277.4|6280.2|6277.4|6270.3|6267.5|271
1616137670000|2021-03-19 07:07:50|6280|6277.2|6278|6275.2|6280|6277.2|6278|6275.2|240
1616137680000|2021-03-19 07:08:00|6277.3|6274.5|6280.8|6278|6280.8|6278|6276.3|6273.5|32
1616137690000|2021-03-19 07:08:10|6281.2|6278.4|6278.2|6275.4|6281.2|6278.4|6278.2|6275.4|15
1616137700000|2021-03-19 07:08:20|6278|6275.2|6277.2|6274.4|6278|6275.2|6277.2|6274.4|2
1616137710000|2021-03-19 07:08:30|6278.2|6275.4|6282.2|6279.4|6282.3|6279.5|6278.2|6275.4|11
1616137720000|2021-03-19 07:08:40|||||||||4
1616137730000|2021-03-19 07:08:50|6283.3|6279.3|6282.8|6280|6283.3|6280|6282.2|6279.3|27
1616137740000|2021-03-19 07:09:00|6283.2|6280.4|6285.2|6282.4|6285.2|6282.4|6283.2|6280.4|16
1616137750000|2021-03-19 07:09:10|6285.8|6283|6284.2|6281.4|6286.2|6283.4|6283.2|6280.4|33
1616137760000|2021-03-19 07:09:20|6284.5|6281.7|6284.2|6281.4|6284.5|6281.7|6283.3|6280.5|25
1616137770000|2021-03-19 07:09:30|6283.3|6280.5|6283.2|6280.4|6283.8|6281|6281.2|6278.4|57
1616137780000|2021-03-19 07:09:40|6283.7|6280.9|6286.2|6283.4|6286.2|6283.4|6283.7|6280.9|9
1616137790000|2021-03-19 07:09:50|6286|6283.2|6287|6284.2|6288.7|6285.9|6285|6282.2|51
1616137800000|2021-03-19 07:10:00|6286.7|6283.9|6287.2|6284.4|6288.7|6285.9|6285.7|6282.9|36
1616137810000|2021-03-19 07:10:10|6287|6284.2|6281.8|6279|6287|6284.2|6281.8|6279|51
1616137820000|2021-03-19 07:10:20|6280.8|6278|6279.2|6276.4|6281.2|6278.4|6279.2|6276.4|14
1616137830000|2021-03-19 07:10:30|6279.3|6276.5|6280.7|6277.9|6280.7|6277.9|6279.3|6276.5|22
1616137840000|2021-03-19 07:10:40|6281.2|6278.4|6278.2|6275.4|6281.2|6278.4|6278.2|6275.4|30
1616137850000|2021-03-19 07:10:50|6279.2|6276.4|6279.2|6276.4|6279.2|6276.4|6278.2|6275.4|3
1616137860000|2021-03-19 07:11:00|6279.3|6276.5|6283.2|6280.4|6283.2|6280.4|6279.2|6276.4|14
1616137870000|2021-03-19 07:11:10|6282|6279.2|6283.5|6280.7|6283.7|6280.9|6280.8|6278|2
1616137880000|2021-03-19 07:11:20|6283.7|6280.9|6284.2|6281.4|6284.2|6281.4|6283.2|6280.4|3
1616137890000|2021-03-19 07:11:30|6284|6281.2|6288|6285.2|6288.7|6285.9|6284|6281.2|9
1616137900000|2021-03-19 07:11:40|6287.2|6284.4|6285|6282.2|6287.2|6284.4|6285|6282.2|2
1616137910000|2021-03-19 07:11:50|6285.2|6282.4|6285.2|6282.4|6286.2|6283.4|6285|6282.2|29
1616137920000|2021-03-19 07:12:00|6285.7|6282.9|6288.7|6285.9|6289.2|6286.4|6285|6282.2|17
1616137930000|2021-03-19 07:12:10|6288.2|6285.4|6287.2|6284.4|6288.2|6285.4|6287|6284.2|12
1616137940000|2021-03-19 07:12:20|6287.7|6284.9|6290|6287.2|6290|6287.2|6287.7|6284.9|14
1616137950000|2021-03-19 07:12:30|6291|6288.2|6296.2|6293.4|6297.3|6294.5|6291|6288.2|165
1616137960000|2021-03-19 07:12:40|6296.5|6293.7|6296.8|6294|6298|6295.2|6295.3|6292.5|35
1616137970000|2021-03-19 07:12:50|6296.5|6293.7|6294.5|6291.7|6296.5|6293.7|6293.8|6291|42
1616137980000|2021-03-19 07:13:00|6294.8|6292|6294.8|6292|6294.8|6292|6293.8|6291|20
1616137990000|2021-03-19 07:13:10|6295.3|6292.5|6297.3|6294.5|6297.5|6294.7|6294.2|6291.4|20
1616138000000|2021-03-19 07:13:20|6297|6294.2|6297.2|6294.4|6297.2|6294.4|6296.2|6293.4|11
1616138010000|2021-03-19 07:13:30|6297.3|6294.5|6302.2|6299.4|6302.2|6299.4|6297.3|6294.5|73
1616138020000|2021-03-19 07:13:40|6302.3|6299.5|6303.2|6300.4|6304.3|6300.4|6301.3|6298.5|16
1616138030000|2021-03-19 07:13:50|6303.3|6300.5|6304.2|6301.4|6304.5|6301.7|6303.3|6300.5|9
1616138040000|2021-03-19 07:14:00|6303.8|6301|6304.2|6301.4|6305.5|6302.7|6303.3|6300.5|26
1616138050000|2021-03-19 07:14:10|6304|6301.2|6304.5|6301.7|6304.5|6301.7|6303.3|6300.5|17
1616138060000|2021-03-19 07:14:20|6305|6302.2|6306.3|6303.5|6307.2|6304.4|6304.7|6301.9|19
1616138070000|2021-03-19 07:14:30|6306.2|6303.4|6308.2|6305.4|6308.3|6305.5|6305.3|6302.5|47
1616138080000|2021-03-19 07:14:40|6307.5|6304.7|6307.5|6304.7|6309.3|6306.5|6307.3|6304.5|17
1616138090000|2021-03-19 07:14:50|6307.6|6304.8|6300.3|6297.5|6308.3|6305.5|6299.2|6296.4|161
1616138100000|2021-03-19 07:15:00|6300.2|6297.4|6300.2|6297.4|6302.2|6299.4|6300.2|6297.4|10
1616138110000|2021-03-19 07:15:10|6300.3|6297.5|6305.8|6303|6306|6303.2|6300.3|6297.5|34
1616138120000|2021-03-19 07:15:20|6306|6303.2|6309.3|6306.5|6309.3|6306.5|6306|6303.2|13
1616138130000|2021-03-19 07:15:30|6308.8|6306|6314|6311.2|6314|6311.2|6308.7|6305.9|15
1616138140000|2021-03-19 07:15:40|6316.5|6313.7|6321.8|6319|6323.5|6320.7|6316.5|6313.7|98
1616138150000|2021-03-19 07:15:50|6320.8|6318|6323.3|6320.5|6324.2|6321.4|6319.8|6317|75
1616138160000|2021-03-19 07:16:00|6323.2|6320.4|6318|6315.2|6323.8|6321|6318|6315.2|103
1616138170000|2021-03-19 07:16:10|6317.2|6314.4|6318.3|6315.5|6318.5|6315.7|6316|6313.2|16
1616138180000|2021-03-19 07:16:20|6319|6316.2|6323|6320.2|6324.3|6321.5|6319|6316.2|38
1616138190000|2021-03-19 07:16:30|6323.3|6320.5|6323.2|6320.4|6324.7|6321.9|6323.2|6320.4|19
1616138200000|2021-03-19 07:16:40|6323.7|6320.9|6322.5|6319.7|6325.9|6321.9|6321.8|6318.6|33
1616138210000|2021-03-19 07:16:50|6321.8|6319|6322.2|6319.4|6322.2|6319.4|6321|6318.2|11
1616138220000|2021-03-19 07:17:00|6322|6319.2|6320|6317.2|6322|6319.2|6318.8|6316|8
1616138230000|2021-03-19 07:17:10|6320.7|6317.9|6324.2|6321.4|6324.5|6321.7|6320.2|6317.4|33
1616138240000|2021-03-19 07:17:20|6325|6322.2|6329.2|6326.4|6330|6327.2|6325|6322.2|35
1616138250000|2021-03-19 07:17:30|6329.3|6326.5|6326.7|6323.9|6329.3|6326.5|6326.2|6323.4|3
1616138260000|2021-03-19 07:17:40|6326.2|6323.4|6326.8|6324|6327.5|6324.7|6322.2|6319.4|82
1616138270000|2021-03-19 07:17:50|6326.3|6323.5|6328.2|6325.4|6328.3|6325.5|6326.2|6323.4|103
1616138280000|2021-03-19 07:18:00|6327.3|6324.5|6331.2|6328.4|6332.5|6329.7|6327.3|6324.5|41
1616138290000|2021-03-19 07:18:10|6332.2|6329.4|6334.2|6331.4|6334.7|6331.9|6332.2|6329.4|17
1616138300000|2021-03-19 07:18:20|6334.7|6331.9|6336|6333.2|6336.8|6334|6333|6330.2|28
1616138310000|2021-03-19 07:18:30|6335.7|6332.9|6334|6331.2|6335.7|6332.9|6332.8|6329.9|55
1616138320000|2021-03-19 07:18:40|6333.5|6330.7|6328.8|6326|6334.1|6331|6328|6325.2|23
1616138330000|2021-03-19 07:18:50|6328|6325.2|6327.8|6325|6328.2|6325.4|6326.7|6323.9|16
1616138340000|2021-03-19 07:19:00|6328|6325.2|6330.8|6328|6330.8|6328|6327.8|6325|28
1616138350000|2021-03-19 07:19:10|6331.2|6328.4|6333.2|6330.4|6333.2|6330.4|6331.2|6328.4|5
1616138360000|2021-03-19 07:19:20|6333|6330.2|6333.2|6330.4|6333.7|6330.9|6332.2|6329.4|8
1616138370000|2021-03-19 07:19:30|6333.5|6330.7|6337|6334.2|6338|6335.2|6333|6330.2|13
1616138380000|2021-03-19 07:19:40|6337.2|6334.4|6335.3|6332.5|6337.2|6334.4|6335|6332.2|18
1616138390000|2021-03-19 07:19:50|6336|6333.2|6337.8|6335|6339.7|6336.9|6336|6333.2|51
1616138400000|2021-03-19 07:20:00|6337.5|6334.7|6333|6330.2|6337.5|6334.7|6333|6330.2|346
1616138410000|2021-03-19 07:20:10|6332.7|6329.9|6330|6327.2|6333|6330.2|6329.5|6326.7|15
1616138420000|2021-03-19 07:20:20|6330.8|6328|6333|6330.2|6333|6330.2|6330.8|6328|7
1616138430000|2021-03-19 07:20:30|6333.2|6330.4|6337.8|6335|6337.8|6335|6333.2|6330.4|12
1616138440000|2021-03-19 07:20:40|6338.7|6335.9|6335.8|6333|6338.7|6335.9|6335.8|6333|4
1616138450000|2021-03-19 07:20:50|6334.5|6331.7|6336.2|6333.4|6336.2|6333.4|6334.5|6331.7|2
1616138460000|2021-03-19 07:21:00|6336|6333.2|6335.2|6332.4|6336|6333.2|6335.2|6332.4|2
1616138470000|2021-03-19 07:21:10|6335|6332.2|6335|6332.2|6336|6333.2|6333|6330.2|7
1616138480000|2021-03-19 07:21:20|6335.2|6332.4|6341.2|6338.4|6344.7|6341.4|6335.2|6332.4|77
1616138490000|2021-03-19 07:21:30|6340.5|6337.7|6344.2|6341.4|6344.2|6341.4|6340.2|6337.4|6
1616138500000|2021-03-19 07:21:40|6344.3|6341.5|6345.8|6343|6346.7|6343.9|6344.2|6341.4|22
1616138510000|2021-03-19 07:21:50|6346|6343.2|6343.8|6341|6347.2|6344.4|6343.2|6340.4|13
1616138520000|2021-03-19 07:22:00|6344.2|6341.4|6344|6341.2|6345.5|6342.7|6343.2|6340.4|27
1616138530000|2021-03-19 07:22:10|6344.2|6341.4|6347|6344.2|6347.2|6344.4|6344.2|6341.4|75
1616138540000|2021-03-19 07:22:20|6347.2|6344.4|6347|6344.2|6347.2|6344.4|6346.3|6343.5|4
1616138550000|2021-03-19 07:22:30|6347.3|6344.5|6351|6348.2|6352.7|6349.9|6347.3|6344.5|55
1616138560000|2021-03-19 07:22:40|6350.5|6347.7|6348.5|6345.7|6350.5|6347.7|6348.5|6345.7|16
1616138570000|2021-03-19 07:22:50|6348.7|6345.9|6350|6347.2|6351|6348.2|6348.7|6345.9|4
1616138580000|2021-03-19 07:23:00|6349.8|6347|6349.2|6346.4|6350.2|6347.4|6348.8|6346|22
1616138590000|2021-03-19 07:23:10|6349.3|6346.5|6347.8|6345|6350.5|6347.7|6347|6344.2|49
1616138600000|2021-03-19 07:23:20|6348|6345.2|6349|6346.2|6349.5|6346.7|6348|6345.2|16
1616138610000|2021-03-19 07:23:30|6349.5|6346.7|6350|6347.2|6350|6347.2|6349|6346.2|4
1616138620000|2021-03-19 07:23:40|6350.7|6347.9|6349.7|6346.9|6350.8|6348|6349.7|6346.9|55
1616138630000|2021-03-19 07:23:50|6349.2|6346.4|6344.3|6341.5|6349.2|6346.4|6344.3|6341.5|109
1616138640000|2021-03-19 07:24:00|6344|6341.2|6336|6333.2|6344|6341.2|6336|6333.2|39
1616138650000|2021-03-19 07:24:10|6336.3|6333.5|6338|6335.2|6339|6336.2|6336.2|6333.4|40
1616138660000|2021-03-19 07:24:20|6338.8|6336|6341.3|6338.5|6341.5|6338.7|6338.2|6335.4|9
1616138670000|2021-03-19 07:24:30|6341|6338.2|6339.2|6336.4|6341|6338.2|6338.2|6335.4|12
1616138680000|2021-03-19 07:24:40|6339.3|6336.5|6337.3|6334.5|6339.3|6336.5|6337|6334.2|3
1616138690000|2021-03-19 07:24:50|6338|6335.2|6334.3|6331.5|6338.3|6335.5|6334.3|6331.5|15
1616138700000|2021-03-19 07:25:00|6334.7|6331.9|6332.7|6329.9|6337.3|6334.5|6332.7|6329.9|71
1616138710000|2021-03-19 07:25:10|6333.2|6330.4|6334.7|6331.9|6335.2|6332.4|6331.7|6328.9|27
1616138720000|2021-03-19 07:25:20|6334.5|6331.7|6335.3|6332.5|6337.3|6334.5|6334.5|6331.7|20
1616138730000|2021-03-19 07:25:30|6336|6333.2|6334.7|6331.9|6337.3|6334.5|6332.2|6329.4|119
1616138740000|2021-03-19 07:25:40|6334.8|6332|6331.2|6328.4|6335.7|6332.9|6331.2|6328.4|58
1616138750000|2021-03-19 07:25:50|6331.8|6329|6324.3|6321.5|6332.3|6329.4|6323.8|6321|176
1616138760000|2021-03-19 07:26:00|6324.7|6321.9|6326.5|6323.7|6327.3|6324.5|6323.7|6320.9|59
1616138770000|2021-03-19 07:26:10|6326.3|6323.5|6326.3|6323.5|6328.8|6326|6325.2|6322.4|58
1616138780000|2021-03-19 07:26:20|6326.2|6323.4|6326.2|6323.4|6326.2|6323.4|6326.2|6323.4|12
1616138790000|2021-03-19 07:26:30|6326.6|6323.8|6328.3|6325.5|6329.2|6326.4|6326.6|6323.8|7
1616138800000|2021-03-19 07:26:40|6331|6328.2|6328.7|6325.9|6332.2|6329.4|6328.3|6325.5|19
1616138810000|2021-03-19 07:26:50|6328.5|6325.7|6330.5|6327.7|6330.5|6327.7|6328.2|6325.4|5
1616138820000|2021-03-19 07:27:00|6331.2|6328.4|6329.2|6326.4|6331.2|6328.4|6329.2|6326.4|18
1616138830000|2021-03-19 07:27:10|6329|6326.2|6327.2|6324.4|6330.3|6327.5|6327.2|6324.4|328
1616138840000|2021-03-19 07:27:20|6327.3|6324.5|6327.7|6324.9|6328.2|6325.4|6327.3|6324.5|3
1616138850000|2021-03-19 07:27:30|6327.3|6324.5|6327.2|6324.4|6327.8|6325|6327|6324.2|4
1616138860000|2021-03-19 07:27:40|6327|6324.2|6324.2|6321.4|6327|6324.2|6324.2|6321.4|4
1616138870000|2021-03-19 07:27:50|6324.3|6321.5|6323.8|6321|6324.3|6321.5|6322.7|6319.9|7
1616138880000|2021-03-19 07:28:00|6324.2|6321.4|6319.7|6316.9|6324.2|6321.4|6319.3|6316.5|35
1616138890000|2021-03-19 07:28:10|6319.2|6316.4|6319.2|6316.4|6320.3|6317.5|6319.2|6316.4|16
1616138900000|2021-03-19 07:28:20|6319.3|6316.5|6318.2|6315.4|6319.3|6316.5|6317.3|6314.5|10
1616138910000|2021-03-19 07:28:30|6318.3|6315.5|6318.7|6315.9|6319.2|6316.4|6318.3|6315.5|2
1616138920000|2021-03-19 07:28:40|6318.8|6316|6318.2|6315.4|6319.2|6316.4|6318.2|6315.4|3
1616138930000|2021-03-19 07:28:50|6317.7|6314.9|6319.3|6316.5|6319.3|6316.5|6317.7|6314.9|0
1616138940000|2021-03-19 07:29:00|6319.7|6316.9|6324.2|6321.4|6324.2|6321.4|6319.7|6316.9|19
1616138950000|2021-03-19 07:29:10|6324.3|6321.5|6322.3|6319.5|6324.3|6321.5|6322.3|6319.5|5
1616138960000|2021-03-19 07:29:20|6322.5|6319.7|6323.2|6320.4|6323.8|6321|6322.3|6319.5|3
1616138970000|2021-03-19 07:29:30|6323.3|6320.5|6325.6|6322.8|6325.6|6322.8|6323.2|6320.4|6
1616138980000|2021-03-19 07:29:40|6325.3|6322.5|6324.2|6321.4|6325.3|6322.5|6324.2|6321.4|5
1616138990000|2021-03-19 07:29:50|6324.5|6321.7|6326.2|6323.4|6327.8|6325|6324.5|6321.7|201
1616139000000|2021-03-19 07:30:00|6326.5|6323.7|6329.2|6326.4|6329.7|6326.9|6325|6322.2|19
1616139010000|2021-03-19 07:30:10|6328.7|6325.9|6328.3|6325.5|6330.2|6327.4|6328.3|6325.5|47
1616139020000|2021-03-19 07:30:20|6328.2|6325.4|6329.8|6327|6330|6327.2|6328.2|6325.4|5
1616139030000|2021-03-19 07:30:30|6329.7|6326.9|6332.8|6330|6333.5|6330.7|6329.3|6326.5|30
1616139040000|2021-03-19 07:30:40|6333|6330.2|6333.3|6330.5|6334.2|6331.4|6332.3|6329.5|10
1616139050000|2021-03-19 07:30:50|6333.5|6330.7|6334.8|6332|6336.3|6333.5|6333.2|6330.4|36
1616139060000|2021-03-19 07:31:00|6335.2|6332.4|6332.2|6329.4|6335.2|6332.4|6331.2|6328.4|166
1616139070000|2021-03-19 07:31:10|6332.3|6329.5|6332.2|6329.4|6332.3|6329.5|6332.2|6329.4|32
1616139080000|2021-03-19 07:31:20|6332.3|6329.5|6329.3|6326.5|6332.3|6329.5|6329.2|6326.4|12
1616139090000|2021-03-19 07:31:30|6329.2|6326.4|6330.3|6327.5|6331.3|6328.5|6329.2|6326.4|8
1616139100000|2021-03-19 07:31:40|6330.5|6327.7|6330.6|6327.8|6330.6|6327.8|6329.3|6326.5|3
1616139110000|2021-03-19 07:31:50|6332.3|6329.5|6331.8|6329|6332.3|6329.5|6331.8|6329|45
1616139120000|2021-03-19 07:32:00|6332.2|6329.4|6329.2|6326.4|6332.2|6329.4|6329.2|6326.4|7
1616139130000|2021-03-19 07:32:10|6328.2|6325.4|6329.3|6326.5|6329.3|6326.5|6328.2|6325.4|16
1616139140000|2021-03-19 07:32:20|6329.2|6326.4|6327.5|6324.7|6329.2|6326.4|6326.8|6324|13
1616139150000|2021-03-19 07:32:30|6327.2|6324.4|6326.8|6324|6327.3|6324.5|6326.2|6323.4|8
1616139160000|2021-03-19 07:32:40|6327|6324.2|6326.8|6324|6328.5|6325.7|6326.8|6324|17
1616139170000|2021-03-19 07:32:50|6326.3|6323.5|6326.2|6323.4|6326.5|6323.7|6325.3|6322.5|3
1616139180000|2021-03-19 07:33:00|6325.8|6323|6327.3|6324.5|6327.3|6324.5|6325.3|6322.5|13
1616139190000|2021-03-19 07:33:10|6327.2|6324.4|6327|6324.2|6327.3|6324.5|6326.8|6324|0
1616139200000|2021-03-19 07:33:20|6328|6325.2|6329.3|6326.5|6329.6|6326.7|6325.8|6323|39
1616139210000|2021-03-19 07:33:30|6329.2|6326.4|6328.8|6326|6329.3|6326.5|6328.8|6326|3
1616139220000|2021-03-19 07:33:40|6329.3|6326.5|6330.5|6327.7|6330.7|6327.9|6329.3|6326.5|19
1616139230000|2021-03-19 07:33:50|6331|6328.2|6331|6328.2|6331.8|6329|6331|6328.2|58
1616139240000|2021-03-19 07:34:00|6331.3|6328.5|6332|6329.2|6332.3|6329.5|6331.3|6328.5|29
1616139250000|2021-03-19 07:34:10|6332.3|6329.5|6335.3|6332.5|6335.3|6332.5|6332.3|6329.5|13
1616139260000|2021-03-19 07:34:20|6335.8|6333|6337.3|6334.5|6337.8|6335|6335.8|6333|20
1616139270000|2021-03-19 07:34:30|6337|6334.2|6335.7|6332.9|6337.5|6334.7|6335.7|6332.9|19
1616139280000|2021-03-19 07:34:40|6335.3|6332.5|6333.3|6330.5|6335.3|6332.5|6333.2|6330.4|4
1616139290000|2021-03-19 07:34:50|6333.2|6330.4|6331.7|6328.9|6333.2|6330.4|6331.2|6328.4|10
1616139300000|2021-03-19 07:35:00|6331.2|6328.4|6333|6330.2|6333|6330.2|6331.2|6328.4|7
1616139310000|2021-03-19 07:35:10|6332.8|6330|6334.8|6332|6334.8|6332|6332.7|6329.9|33
1616139320000|2021-03-19 07:35:20|6335|6332.2|6335.2|6332.4|6335.5|6332.7|6334.7|6331.9|48
1616139330000|2021-03-19 07:35:30|6334.8|6332|6334.2|6331.4|6334.8|6332|6333.7|6330.9|14
1616139340000|2021-03-19 07:35:40|6334.3|6331.5|6334.8|6332|6335.3|6332.5|6334.3|6331.5|36
1616139350000|2021-03-19 07:35:50|6335.8|6333|6336.8|6334|6337.7|6334.9|6335.8|6333|36
1616139360000|2021-03-19 07:36:00|6336.7|6333.9|6336.3|6333.5|6337.7|6334.9|6335.7|6332.9|43
1616139370000|2021-03-19 07:36:10|6336.2|6333.4|6337.7|6334.9|6337.7|6334.9|6336.2|6333.4|6
1616139380000|2021-03-19 07:36:20|6337.8|6335|6337.3|6334.5|6337.8|6335|6336.8|6334|8
1616139390000|2021-03-19 07:36:30|6337.2|6334.4|6337.3|6334.5|6337.3|6334.5|6336.7|6333.9|43
1616139400000|2021-03-19 07:36:40|6336.8|6334|6337.3|6334.5|6337.3|6334.5|6336.8|6334|25
1616139410000|2021-03-19 07:36:50|6337|6334.2|6338|6335.2|6338|6335.2|6336.7|6333.9|8
1616139420000|2021-03-19 07:37:00|||||||||1
1616139430000|2021-03-19 07:37:10|6338.3|6335.5|6339.3|6336.5|6339.3|6336.5|6338.3|6335.5|38
1616139440000|2021-03-19 07:37:20|6339.2|6336.4|6339.2|6336.4|6339.2|6336.4|6338.7|6335.9|114
1616139450000|2021-03-19 07:37:30|6339|6336.2|6337.3|6334.5|6339|6336.2|6336.3|6333.5|6
1616139460000|2021-03-19 07:37:40|6336.7|6333.9|6336.3|6333.5|6337.2|6334.4|6336.3|6333.5|2
1616139470000|2021-03-19 07:37:50|6337|6334.2|6337.7|6334.9|6337.7|6334.9|6336.3|6333.5|4
1616139480000|2021-03-19 07:38:00|6338.3|6335.5|6338.2|6335.4|6338.3|6335.5|6337.7|6334.9|2
1616139490000|2021-03-19 07:38:10|6337.3|6334.5|6337.3|6334.5|6337.8|6335|6337.2|6334.4|16
1616139500000|2021-03-19 07:38:20|6337.2|6334.4|6337.5|6334.7|6337.8|6335|6337.2|6334.4|15
1616139510000|2021-03-19 07:38:30|6337.3|6334.5|6337.3|6334.5|6338|6335.2|6337.3|6334.5|7
1616139520000|2021-03-19 07:38:40|6336.3|6333.5|6337.3|6334.5|6337.3|6334.5|6336.3|6333.5|12
1616139530000|2021-03-19 07:38:50|6336.8|6334|6337.2|6334.4|6337.5|6334.7|6336.8|6334|14
1616139540000|2021-03-19 07:39:00|6336.8|6334|6338|6335.2|6338|6335.2|6336.8|6334|10
1616139550000|2021-03-19 07:39:10|6337.7|6334.9|6338|6335.2|6338|6335.2|6337.7|6334.9|3
1616139560000|2021-03-19 07:39:20|6338.3|6335.5|6338.2|6335.4|6339.7|6336.9|6338.2|6335.4|44
1616139570000|2021-03-19 07:39:30|6337.7|6334.9|6339.7|6336.9|6339.7|6336.9|6337.7|6334.9|13
1616139580000|2021-03-19 07:39:40|6340|6337.2|6342.2|6339.4|6342.3|6339.5|6340|6337.2|30
1616139590000|2021-03-19 07:39:50|6341.7|6338.9|6339.7|6336.9|6341.7|6338.9|6339.7|6336.9|2
1616139600000|2021-03-19 07:40:00|6340|6337.2|6340.8|6338|6341.3|6338.5|6340|6337.2|6
1616139610000|2021-03-19 07:40:10|6340.7|6337.9|6340.3|6337.5|6341.8|6339|6340.3|6337.5|1
1616139620000|2021-03-19 07:40:20|6340.2|6337.4|6336.3|6333.5|6340.2|6337.4|6336.3|6333.5|16
1616139630000|2021-03-19 07:40:30|6336.7|6333.9|6337.2|6334.4|6337.3|6334.5|6336.7|6333.9|1
1616139640000|2021-03-19 07:40:40|6337.3|6334.5|6337.2|6334.4|6337.3|6334.5|6336.3|6333.5|1
1616139650000|2021-03-19 07:40:50|6335.7|6332.9|6335.3|6332.5|6335.7|6332.9|6334.7|6331.9|21
1616139660000|2021-03-19 07:41:00|6335.5|6332.7|6336.3|6333.5|6337.3|6334.5|6335.5|6332.7|3
1616139670000|2021-03-19 07:41:10|6336.2|6333.4|6335.8|6333|6336.2|6333.4|6335.7|6332.9|12
1616139680000|2021-03-19 07:41:20|6336.2|6333.4|6335.7|6332.9|6339.3|6336.5|6335.7|6332.9|65
1616139690000|2021-03-19 07:41:30|6335.8|6333|6335.7|6332.9|6336.3|6333.5|6335.7|6332.9|19
1616139700000|2021-03-19 07:41:40|6335.3|6332.5|6335.3|6332.5|6335.3|6332.5|6335.3|6332.5|0
1616139710000|2021-03-19 07:41:50|6335.2|6332.4|6335.8|6333|6335.8|6333|6335.2|6332.4|2
1616139720000|2021-03-19 07:42:00|6336.2|6333.4|6331.8|6329|6336.2|6333.4|6331.7|6328.9|12
1616139730000|2021-03-19 07:42:10|6332.2|6329.4|6330.2|6327.4|6333.7|6330.9|6329.3|6326.5|103
1616139740000|2021-03-19 07:42:20|6330.7|6327.9|6333.2|6330.4|6333.3|6330.5|6330.7|6327.9|45
1616139750000|2021-03-19 07:42:30|6333.5|6330.7|6334|6331.2|6334.7|6331.9|6333.5|6330.7|7
1616139760000|2021-03-19 07:42:40|6334.2|6331.4|6336.2|6333.4|6336.3|6333.5|6333.5|6330.7|9
1616139770000|2021-03-19 07:42:50|6335.3|6332.5|6335.3|6332.5|6336.2|6333.4|6333.2|6330.4|55
1616139780000|2021-03-19 07:43:00|6335.5|6332.7|6337.8|6335|6338|6335.2|6335.5|6332.7|17
1616139790000|2021-03-19 07:43:10|6338.7|6335.9|6338|6335.2|6338.7|6335.9|6336.7|6333.9|22
1616139800000|2021-03-19 07:43:20|6338.3|6335.5|6340.3|6337.5|6340.3|6337.5|6338.3|6335.5|36
1616139810000|2021-03-19 07:43:30|6339.7|6336.9|6339.3|6336.5|6339.8|6337|6339.3|6336.5|20
1616139820000|2021-03-19 07:43:40|6339.2|6336.4|6340.2|6337.4|6340.2|6337.4|6339.2|6336.4|22
1616139830000|2021-03-19 07:43:50|6340.3|6337.5|6341.5|6338.7|6341.7|6338.9|6339.7|6336.9|34
1616139840000|2021-03-19 07:44:00|6342.3|6339.5|6341.2|6338.4|6343.3|6340.5|6341.2|6338.4|44
1616139850000|2021-03-19 07:44:10|6341.3|6338.5|6340.3|6337.5|6341.3|6338.5|6340.3|6337.5|3
1616139860000|2021-03-19 07:44:20|6340.8|6338|6341.3|6338.5|6341.3|6338.5|6340.8|6338|20
1616139870000|2021-03-19 07:44:30|6340|6337.2|6338.3|6335.5|6340|6337.2|6337.1|6334.3|24
1616139880000|2021-03-19 07:44:40|6338|6335.2|6337.1|6334.3|6338|6335.2|6336.8|6334|16
1616139890000|2021-03-19 07:44:50|6337.2|6333.2|6335.5|6332.7|6337.2|6333.3|6334.6|6331.8|139
1616139900000|2021-03-19 07:45:00|6335.1|6332.3|6336.1|6333.3|6336.1|6333.3|6334.6|6331.8|56
1616139910000|2021-03-19 07:45:10|6337.2|6333.2|6336.1|6333.3|6337.2|6333.3|6335.3|6332.5|4
1616139920000|2021-03-19 07:45:20|6336.3|6333.5|6337.1|6334.3|6337.3|6334.5|6335.8|6333|2
1616139930000|2021-03-19 07:45:30|6337.3|6334.5|6337.1|6334.3|6337.3|6334.5|6336.1|6333.3|29
1616139940000|2021-03-19 07:45:40|6336.1|6333.3|6337.1|6334.3|6337.1|6334.3|6336.1|6333.3|2
1616139950000|2021-03-19 07:45:50|6337.3|6334.5|6337.1|6334.3|6338.1|6335.3|6336.1|6333.3|19
1616139960000|2021-03-19 07:46:00|6338.1|6335.3|6339|6336.2|6339.8|6337|6337.8|6334.6|226
1616139970000|2021-03-19 07:46:10|6339.1|6336.3|6337|6334.2|6339.1|6336.3|6337|6334.2|7
1616139980000|2021-03-19 07:46:20|6336.8|6334|6332|6329.2|6336.8|6334|6332|6329.2|68
1616139990000|2021-03-19 07:46:30|6331.8|6329|6333|6330.2|6333|6330.2|6331.8|6329|12
1616140000000|2021-03-19 07:46:40|6334|6331.2|6331|6328.2|6334.4|6331.2|6330|6324.4|38
1616140010000|2021-03-19 07:46:50|6330|6327.2|6331|6328.2|6332|6329.2|6330|6327.2|15
1616140020000|2021-03-19 07:47:00|6330.8|6328|6331|6328.2|6331|6328.2|6330.8|6328|4
1616140030000|2021-03-19 07:47:10|6330.5|6327.7|6331.8|6329|6332.5|6329.7|6329.6|6326.8|42
1616140040000|2021-03-19 07:47:20|6332|6329.2|6332.1|6329.3|6332.1|6329.3|6332|6329.2|6
1616140050000|2021-03-19 07:47:30|6332|6329.2|6330|6327.2|6332|6329.2|6329.5|6326.7|3
1616140060000|2021-03-19 07:47:40|6329.8|6327|6329.5|6326.7|6329.8|6327|6329|6326.2|4
1616140070000|2021-03-19 07:47:50|6329.3|6326.5|6325.8|6323|6329.3|6326.5|6325.8|6323|15
1616140080000|2021-03-19 07:48:00|6325.5|6322.7|6325|6322.2|6327|6324.2|6325|6322.2|43
1616140090000|2021-03-19 07:48:10|6324.8|6322|6325|6322.2|6325.3|6322.5|6324.3|6321.5|45
1616140100000|2021-03-19 07:48:20|6325.3|6322.5|6323.5|6320.7|6325.3|6322.5|6323.5|6320.7|21
1616140110000|2021-03-19 07:48:30|6323.8|6321|6324.8|6322|6326|6323.2|6323.3|6320.5|6
1616140120000|2021-03-19 07:48:40|6325|6322.2|6323.3|6320.5|6325|6322.2|6323.3|6320.5|43
1616140130000|2021-03-19 07:48:50|6322.8|6320|6322.8|6320|6322.8|6320|6322.8|6320|2
1616140140000|2021-03-19 07:49:00|6322.7|6319.9|6323|6320.2|6323|6320.2|6322.3|6319.5|1
1616140150000|2021-03-19 07:49:10|6322.6|6319.8|6318.3|6315.5|6322.6|6319.8|6316.3|6313.5|359
1616140160000|2021-03-19 07:49:20|6318.8|6316|6318.8|6316|6320|6317.2|6317.5|6314.7|21
1616140170000|2021-03-19 07:49:30|6318.5|6315.7|6318.8|6316|6321|6318.2|6317.8|6315|49
1616140180000|2021-03-19 07:49:40|6319.3|6316.5|6317.5|6314.7|6319.3|6316.5|6316.3|6313.5|54
1616140190000|2021-03-19 07:49:50|6317.8|6315|6317.5|6314.7|6318|6315.2|6317.3|6314.5|17
1616140200000|2021-03-19 07:50:00|6317.8|6315|6317.8|6315|6317.8|6315|6317.3|6314.5|2
1616140210000|2021-03-19 07:50:10|6318|6315.2|6321.8|6319|6322|6319.2|6318|6315.2|32
1616140220000|2021-03-19 07:50:20|6322|6319.2|6322|6319.2|6323.5|6320.7|6321.8|6319|25
1616140230000|2021-03-19 07:50:30|6322.1|6319.3|6321.8|6319|6322.1|6319.3|6321.8|6319|0
1616140240000|2021-03-19 07:50:40|6321.6|6318.8|6323.1|6320.3|6323.6|6320.8|6321.6|6318.8|8
1616140250000|2021-03-19 07:50:50|6323.6|6320.8|6323.5|6320.7|6323.6|6320.8|6322|6319.2|59
1616140260000|2021-03-19 07:51:00|6323.2|6320.4|6321.2|6318.4|6324.3|6321.5|6320.8|6318|32
1616140270000|2021-03-19 07:51:10|6320.3|6317.5|6316.3|6313.5|6320.3|6317.5|6316.3|6313.5|4
1616140280000|2021-03-19 07:51:20|6316.1|6313.3|6314.8|6312|6316.1|6313.3|6314.5|6311.7|7
1616140290000|2021-03-19 07:51:30|6315.1|6312.3|6315|6312.2|6315.5|6312.7|6313|6310.2|52
1616140300000|2021-03-19 07:51:40|6314.5|6311.7|6315.3|6312.5|6315.6|6312.8|6314.5|6311.7|11
1616140310000|2021-03-19 07:51:50|6314.8|6312|6314|6311.2|6315|6312.2|6314|6311.2|5
1616140320000|2021-03-19 07:52:00|6313|6310.2|6314.3|6311.5|6314.8|6312|6313|6310.2|44
1616140330000|2021-03-19 07:52:10|6314|6311.2|6311.5|6308.7|6314|6311.2|6310.3|6307.5|115
1616140340000|2021-03-19 07:52:20|6311|6308.2|6314|6311.2|6314|6311.2|6311|6308.2|21
1616140350000|2021-03-19 07:52:30|6313.3|6310.5|6310.1|6307.3|6313.3|6310.5|6309.3|6306.5|129
1616140360000|2021-03-19 07:52:40|6310|6307.2|6310|6307.2|6310.8|6308|6308.7|6305.9|12
1616140370000|2021-03-19 07:52:50|6309.5|6306.7|6308|6305.2|6309.5|6306.7|6305.3|6302.5|88
1616140380000|2021-03-19 07:53:00|6308.1|6305.3|6304.5|6301.7|6308.8|6306|6304.3|6301.5|225
1616140390000|2021-03-19 07:53:10|6304.7|6301.9|6304.3|6301.5|6305.3|6302.5|6304.3|6301.5|42
1616140400000|2021-03-19 07:53:20|6304.5|6301.7|6293.3|6290.5|6304.8|6302|6291.8|6289|1531
1616140410000|2021-03-19 07:53:30|6293.8|6291|6294.2|6291.4|6295.3|6292.5|6292.7|6289.9|177
1616140420000|2021-03-19 07:53:40|6293.3|6290.5|6288.8|6286|6293.3|6290.5|6288.3|6285.5|94
1616140430000|2021-03-19 07:53:50|6289.3|6286.5|6289.8|6287|6291.2|6288.4|6288.7|6285.9|45
1616140440000|2021-03-19 07:54:00|6290.2|6287.4|6284|6281.2|6290.2|6287.4|6283.7|6280.9|120
1616140450000|2021-03-19 07:54:10|6283.7|6280.9|6276.2|6273.4|6285.2|6282.4|6274.3|6271.5|162
1616140460000|2021-03-19 07:54:20|6275.5|6272.7|6265.9|6263.1|6277.2|6274.4|6265.9|6263.1|206
1616140470000|2021-03-19 07:54:30|6266|6263.2|6279.5|6276.7|6279.5|6276.7|6266|6263.2|189
1616140480000|2021-03-19 07:54:40|6278.9|6276.1|6274.9|6272.1|6280.2|6277.4|6274|6271.2|80
1616140490000|2021-03-19 07:54:50|6274|6271.2|6265.9|6263.1|6274|6271.2|6265.7|6262.9|165
1616140500000|2021-03-19 07:55:00|6266.3|6263.5|6272.9|6270.1|6273.2|6270.4|6264|6261.2|98
1616140510000|2021-03-19 07:55:10|6273|6270.2|6271.5|6268.7|6273.2|6270.4|6268|6265.2|35
1616140520000|2021-03-19 07:55:20|6271|6268.2|6267.9|6265.1|6272.2|6269.4|6266.5|6263.7|148
1616140530000|2021-03-19 07:55:30|6267.5|6264.7|6270.9|6268.1|6271.2|6268.4|6267.2|6264.4|39
1616140540000|2021-03-19 07:55:40|6270.2|6267.4|6269.9|6267.1|6271.9|6269.1|6269.3|6266.5|21
1616140550000|2021-03-19 07:55:50|6269|6266.2|6270.2|6267.4|6270.5|6267.7|6268|6265.2|39
1616140560000|2021-03-19 07:56:00|6270.5|6267.7|6270.2|6267.4|6271|6268.2|6268|6265.2|46
1616140570000|2021-03-19 07:56:10|6271|6268.2|6275.2|6272.4|6275.5|6272.7|6271|6268.2|27
1616140580000|2021-03-19 07:56:20|6275.7|6272.9|6282.5|6279.7|6283.2|6280.4|6275.7|6272.9|46
1616140590000|2021-03-19 07:56:30|6282.2|6279.4|6288.2|6285.4|6290|6287.2|6282|6279.2|244
1616140600000|2021-03-19 07:56:40|6288|6285.2|6290.2|6287.4|6291|6287.9|6288|6285.2|234
1616140610000|2021-03-19 07:56:50|6289.2|6286.4|6287.2|6284.4|6290.2|6287.4|6287.2|6284.4|19
1616140620000|2021-03-19 07:57:00|6287.3|6284.5|6291.2|6288.4|6291.3|6288.5|6284|6281.2|187
1616140630000|2021-03-19 07:57:10|6291.3|6288.5|6297.8|6295|6298|6295.2|6291.3|6288.5|177
1616140640000|2021-03-19 07:57:20|6297.3|6294.5|6299.7|6296.9|6299.7|6296.9|6296.2|6293.4|178
1616140650000|2021-03-19 07:57:30|6298.7|6295.9|6297.7|6294.9|6298.7|6295.9|6297.5|6294.3|16
1616140660000|2021-03-19 07:57:40|6297.5|6294.7|6295.7|6292.9|6297.5|6294.7|6294.5|6291.7|15
1616140670000|2021-03-19 07:57:50|6295.5|6292.7|6294.5|6291.7|6295.7|6292.9|6292.7|6289.9|28
1616140680000|2021-03-19 07:58:00|6295.8|6293|6296.8|6294|6298.5|6295.7|6295.8|6293|155
1616140690000|2021-03-19 07:58:10|6296.3|6293.5|6297.2|6294.4|6297.3|6294.5|6295.3|6292.5|9
1616140700000|2021-03-19 07:58:20|6295.7|6292.9|6289|6286.2|6295.7|6292.9|6289|6286.2|157
1616140710000|2021-03-19 07:58:30|6289.5|6286.7|6288.2|6285.4|6290|6287.2|6287.9|6285.1|33
1616140720000|2021-03-19 07:58:40|6288|6285.2|6292.2|6289.4|6292.2|6289.4|6287|6284.2|23
1616140730000|2021-03-19 07:58:50|6292.3|6289.5|6295.2|6292.4|6297.2|6294.4|6292.3|6289.5|20
1616140740000|2021-03-19 07:59:00|6295.3|6292.5|6303.2|6300.4|6303.2|6300.4|6295.3|6292.5|160
1616140750000|2021-03-19 07:59:10|6303.3|6300.5|6304.9|6302.1|6306.2|6303.4|6302.4|6299.6|92
1616140760000|2021-03-19 07:59:20|6305|6302.2|6304|6301.2|6305.4|6302.6|6303.9|6301.1|2
1616140770000|2021-03-19 07:59:30|6303.9|6301.1|6303|6300.2|6304.5|6301.7|6303|6300.2|9
1616140780000|2021-03-19 07:59:40|6302.5|6299.7|6302|6299.2|6306|6303.2|6302|6299.2|40
1616140790000|2021-03-19 07:59:50|6302.5|6299.7|6304.2|6301.4|6305|6302.2|6301.9|6299.1|37
1616140800000|2021-03-19 08:00:00|6304.5|6301.7|6297|6294.2|6305|6302.2|6296.7|6293.9|84
1616140810000|2021-03-19 08:00:10|6296.5|6293.7|6294.5|6291.7|6296.5|6293.7|6294|6291.2|22
1616140820000|2021-03-19 08:00:20|6294.2|6291.4|6295|6292.2|6296.7|6293.9|6294.2|6291.4|29
1616140830000|2021-03-19 08:00:30|6295.9|6293.1|6294.9|6292.1|6296|6293.2|6294.2|6291.4|24
1616140840000|2021-03-19 08:00:40|6294|6291.2|6291.9|6289.1|6294.9|6292.1|6291|6288.2|502
1616140850000|2021-03-19 08:00:50|6291|6288.2|6294.9|6292.1|6294.9|6292.1|6291|6288.2|34
1616140860000|2021-03-19 08:01:00|6295|6292.2|6296.2|6293.4|6298.9|6296.1|6295|6292.2|31
1616140870000|2021-03-19 08:01:10|6295.7|6292.9|6289.9|6287.1|6295.7|6292.9|6289.9|6287.1|12
1616140880000|2021-03-19 08:01:20|6290.6|6286.6|6292|6289.2|6293.2|6290.4|6289.9|6286.6|143
1616140890000|2021-03-19 08:01:30|6292.2|6289.4|6296.9|6294.1|6298|6295.2|6292.2|6289.4|132
1616140900000|2021-03-19 08:01:40|6296.4|6293.6|6296.9|6294.1|6299|6296.2|6295.9|6293.1|23
1616140910000|2021-03-19 08:01:50|6296.7|6293.9|6298.7|6295.9|6300|6297.2|6296|6293.2|29
1616140920000|2021-03-19 08:02:00|6298.4|6295.6|6298.9|6296.1|6299.2|6296.4|6298.4|6295.6|20
1616140930000|2021-03-19 08:02:10|6298.5|6295.7|6299|6296.2|6299.9|6297.1|6297|6294.2|93
1616140940000|2021-03-19 08:02:20|6299.9|6297.1|6304|6301.2|6304|6301.2|6298|6295.2|68
1616140950000|2021-03-19 08:02:30|6304.9|6302.1|6303|6300.2|6306.4|6303.6|6302.9|6300.1|43
1616140960000|2021-03-19 08:02:40|6303.4|6300.6|6300.9|6298.1|6303.4|6300.6|6300.9|6298.1|51
1616140970000|2021-03-19 08:02:50|6301|6298.2|6298.5|6295.7|6301.2|6298.4|6297|6294.2|43
1616140980000|2021-03-19 08:03:00|6298.2|6295.4|6292|6289.2|6298.2|6295.4|6290.9|6288.1|15
1616140990000|2021-03-19 08:03:10|6291.9|6289.1|6292|6289.2|6293.9|6291.1|6291.9|6289.1|22
1616141000000|2021-03-19 08:03:20|6291.9|6289.1|6290.9|6288.1|6291.9|6289.1|6288.9|6286.1|30
1616141010000|2021-03-19 08:03:30|6290.7|6287.9|6286.2|6283.4|6290.9|6288.1|6285|6282.2|219
1616141020000|2021-03-19 08:03:40|6286.4|6283.6|6286.9|6284.1|6286.9|6284.1|6284.4|6281.6|40
1616141030000|2021-03-19 08:03:50|6287|6284.2|6285.2|6282.4|6287|6284.2|6283.9|6281.1|10
1616141040000|2021-03-19 08:04:00|6285.9|6283.1|6283.2|6280.4|6289.8|6286.2|6283|6279.8|126
1616141050000|2021-03-19 08:04:10|6283.3|6280.5|6283|6280.2|6285.2|6282.4|6283|6280.2|15
1616141060000|2021-03-19 08:04:20|6282.4|6279.6|6286.5|6283.7|6286.5|6283.7|6281|6278.2|52
1616141070000|2021-03-19 08:04:30|6286.2|6283.4|6287.5|6284.7|6290.5|6285.1|6285.2|6280.5|157
1616141080000|2021-03-19 08:04:40|6287|6284.2|6286.2|6283.4|6288.2|6285.4|6286.2|6283.4|11
1616141090000|2021-03-19 08:04:50|6286.3|6283.5|6287.9|6285.1|6288.2|6285.4|6286.3|6283.5|4
1616141100000|2021-03-19 08:05:00|6287.2|6284.4|6291|6288.2|6291.2|6288.4|6287.2|6284.4|4
1616141110000|2021-03-19 08:05:10|6291.9|6289.1|6293.9|6291.1|6295|6292.2|6291.9|6289.1|29
1616141120000|2021-03-19 08:05:20|6293|6290.2|6295|6292.2|6295|6292.2|6292.5|6289.7|3
1616141130000|2021-03-19 08:05:30|6294.2|6291.4|6293.7|6290.9|6294.2|6291.4|6292.5|6289.7|21
1616141140000|2021-03-19 08:05:40|6294|6291.2|6299|6296.2|6299.5|6296.7|6294|6291.2|41
1616141150000|2021-03-19 08:05:50|6298.9|6296.1|6299.2|6296.4|6300|6297.2|6298|6295.2|16
1616141160000|2021-03-19 08:06:00|6299|6296.2|6300.2|6297.4|6300.7|6297.9|6298.3|6295.5|29
1616141170000|2021-03-19 08:06:10|6299.8|6297|6296|6293.2|6300.2|6297.4|6296|6293.2|14
1616141180000|2021-03-19 08:06:20|6295.8|6293|6296.2|6293.4|6297|6294.2|6295.3|6292.5|22
1616141190000|2021-03-19 08:06:30|6296|6293.2|6297.2|6294.4|6297.8|6295|6296|6293.2|8
1616141200000|2021-03-19 08:06:40|6297|6294.2|6302|6299.2|6302|6299.2|6296.2|6293.4|29
1616141210000|2021-03-19 08:06:50|6301.8|6299|6303.8|6301|6303.8|6301|6301.8|6299|13
1616141220000|2021-03-19 08:07:00|6303.5|6300.7|6302|6299.2|6305|6302.2|6301.8|6299|35
1616141230000|2021-03-19 08:07:10|6302.2|6299.4|6303.2|6300.4|6304|6301.2|6302|6299.2|11
1616141240000|2021-03-19 08:07:20|6304|6301.2|6304.8|6302|6306|6303.2|6304|6301.2|9
1616141250000|2021-03-19 08:07:30|6305|6302.2|6305|6302.2|6307.3|6304.5|6305|6302.2|23
1616141260000|2021-03-19 08:07:40|6305.5|6302.7|6306.8|6304|6307|6304.2|6305.5|6302.7|24
1616141270000|2021-03-19 08:07:50|6307|6304.2|6306.2|6303.4|6307|6304.2|6304.2|6301.4|10
1616141280000|2021-03-19 08:08:00|6306.5|6303.7|6304.5|6301.7|6306.8|6304|6303|6300.2|60
1616141290000|2021-03-19 08:08:10|6304.3|6301.5|6305.5|6302.7|6305.7|6302.9|6304.3|6301.5|3
1616141300000|2021-03-19 08:08:20|6305.3|6302.5|6306|6303.2|6306.5|6303.7|6304|6301.2|28
1616141310000|2021-03-19 08:08:30|6306.5|6303.7|6310.8|6308|6311.3|6308.5|6306.5|6303.7|60
1616141320000|2021-03-19 08:08:40|6310|6307.2|6309|6306.2|6310|6307.2|6308.2|6305.4|2
1616141330000|2021-03-19 08:08:50|6309.5|6306.7|6310.8|6308|6311.5|6308.7|6309.2|6306.4|56
1616141340000|2021-03-19 08:09:00|6311|6308.2|6310.8|6308|6312|6309.2|6310|6307.2|62
1616141350000|2021-03-19 08:09:10|6311|6308.2|6310|6307.2|6311|6308.2|6309|6306.2|2
1616141360000|2021-03-19 08:09:20|6310.2|6307.4|6308.5|6305.7|6310.2|6307.4|6308.5|6305.7|8
1616141370000|2021-03-19 08:09:30|6308.8|6306|6312|6309.2|6312|6309.2|6308.8|6306|59
1616141380000|2021-03-19 08:09:40|6311.8|6309|6311.8|6309|6312|6309.2|6311.8|6309|2
1616141390000|2021-03-19 08:09:50|6311.5|6308.7|6309.8|6307|6311.5|6308.7|6309.8|6307|8
1616141400000|2021-03-19 08:10:00|6310|6307.2|6312.3|6309.5|6312.3|6309.5|6309.8|6307|11
1616141410000|2021-03-19 08:10:10|6312|6309.2|6314.2|6311.4|6314.2|6311.4|6311.8|6309|49
1616141420000|2021-03-19 08:10:20|6314|6311.2|6314.2|6311.4|6314.7|6311.9|6314|6311.2|13
1616141430000|2021-03-19 08:10:30|6314.5|6311.7|6316.7|6313.9|6316.7|6313.9|6314.2|6311.4|114
1616141440000|2021-03-19 08:10:40|6316.5|6313.7|6311.2|6308.4|6316.5|6313.7|6311|6308.2|31
1616141450000|2021-03-19 08:10:50|6311|6308.2|6306.8|6304|6311|6308.2|6305|6302.2|35
1616141460000|2021-03-19 08:11:00|6307|6304.2|6303.8|6301|6307|6304.2|6303|6300.2|24
1616141470000|2021-03-19 08:11:10|6303.7|6300.9|6303.7|6300.9|6305.3|6302.5|6302|6299.2|31
1616141480000|2021-03-19 08:11:20|6303.2|6300.4|6301.8|6299|6304.5|6301.7|6301.8|6299|17
1616141490000|2021-03-19 08:11:30|6302|6299.2|6300|6297.2|6303|6300.2|6299|6296.2|10
1616141500000|2021-03-19 08:11:40|6299.8|6297|6297.8|6295|6300|6297.2|6297.8|6295|36
1616141510000|2021-03-19 08:11:50|6298|6295.2|6299|6296.2|6301|6298.2|6298|6295.2|9
1616141520000|2021-03-19 08:12:00|6299.5|6296.7|6306|6303.2|6306|6303.2|6299.5|6296.7|47
1616141530000|2021-03-19 08:12:10|6306.2|6303.4|6303.8|6301|6306.8|6304|6303.8|6301|14
1616141540000|2021-03-19 08:12:20|6302.8|6300|6305|6302.2|6305.5|6302.7|6302|6299.2|105
1616141550000|2021-03-19 08:12:30|6305.5|6302.7|6310|6307.2|6310|6307.2|6305|6302.2|11
1616141560000|2021-03-19 08:12:40|6310.5|6307.7|6309.8|6307|6312|6309.2|6309.8|6307|41
1616141570000|2021-03-19 08:12:50|6310|6307.2|6313.2|6310.4|6313.2|6310.4|6309|6306.2|25
1616141580000|2021-03-19 08:13:00|6312.7|6309.9|6311|6308.2|6312.7|6309.9|6311|6308.2|17
1616141590000|2021-03-19 08:13:10|6310.5|6307.7|6309.5|6306.7|6310.7|6307.9|6309|6306.2|7
1616141600000|2021-03-19 08:13:20|6310|6307.2|6311.2|6308.4|6311.2|6308.4|6308.5|6305.7|26
1616141610000|2021-03-19 08:13:30|6311.5|6308.7|6313.2|6310.4|6313.2|6310.4|6311.2|6308.4|7
1616141620000|2021-03-19 08:13:40|6314.3|6311.5|6316|6313.2|6316|6313.2|6314.3|6311.5|8
1616141630000|2021-03-19 08:13:50|6317|6314.2|6315|6312.2|6317.3|6314.5|6315|6312.2|21
1616141640000|2021-03-19 08:14:00|6315.7|6312.9|6317|6314.2|6317|6314.2|6315|6312.2|16
1616141650000|2021-03-19 08:14:10|6317.3|6314.5|6316.2|6313.4|6317.3|6314.5|6316|6313.2|24
1616141660000|2021-03-19 08:14:20|6316|6313.2|6317|6314.2|6317.3|6314.5|6315.3|6312.5|9
1616141670000|2021-03-19 08:14:30|6317.3|6314.5|6316.8|6314|6317.3|6314.5|6316.8|6314|13
1616141680000|2021-03-19 08:14:40|6317|6314.2|6314.5|6311.7|6317|6314.2|6314.5|6311.7|36
1616141690000|2021-03-19 08:14:50|6315|6312.2|6312.8|6310|6315.5|6312.7|6312.8|6310|15
1616141700000|2021-03-19 08:15:00|6313|6310.2|6307.3|6304.5|6313.2|6310.4|6306.8|6304|43
1616141710000|2021-03-19 08:15:10|6307|6304.2|6309.8|6307|6309.8|6307|6306.3|6303.5|20
1616141720000|2021-03-19 08:15:20|6310|6307.2|6308.3|6305.5|6310|6307.2|6307.8|6305|14
1616141730000|2021-03-19 08:15:30|6308|6305.2|6310.5|6307.7|6311.3|6308.5|6308|6305.2|9
1616141740000|2021-03-19 08:15:40|6310|6307.2|6314.5|6311.7|6314.5|6311.7|6309.8|6307|9
1616141750000|2021-03-19 08:15:50|6315|6312.2|6313.8|6311|6315|6312.2|6313.8|6311|4
1616141760000|2021-03-19 08:16:00|6313.7|6310.9|6315.3|6312.5|6315.6|6312.5|6313.3|6310.5|34
1616141770000|2021-03-19 08:16:10|6315.8|6313|6309.2|6306.4|6315.8|6313|6307.7|6304.9|73
1616141780000|2021-03-19 08:16:20|6309|6306.2|6312|6309.2|6313|6310.2|6309|6306.2|89
1616141790000|2021-03-19 08:16:30|6311.8|6309|6314.8|6312|6314.8|6312|6310.8|6308|19
1616141800000|2021-03-19 08:16:40|6315.8|6313|6314.2|6311.4|6315.8|6313|6314|6311.2|14
1616141810000|2021-03-19 08:16:50|6315|6312.2|6314.2|6311.4|6315.2|6312.4|6314.2|6311.4|6
1616141820000|2021-03-19 08:17:00|6313.8|6311|6317|6314.2|6317|6314.2|6313.8|6311|19
1616141830000|2021-03-19 08:17:10|6317.3|6314.5|6319.3|6316.5|6319.7|6316.9|6316.3|6313.5|74
1616141840000|2021-03-19 08:17:20|6318.3|6315.5|6313.8|6311|6318.3|6315.5|6313.8|6311|11
1616141850000|2021-03-19 08:17:30|6314|6311.2|6314.8|6312|6315.8|6313|6314|6311.2|10
1616141860000|2021-03-19 08:17:40|6315.8|6313|6317|6314.2|6317|6314.2|6315.8|6313|9
1616141870000|2021-03-19 08:17:50|6317.2|6314.4|6319|6316.2|6319.8|6317|6317.2|6314.4|1
1616141880000|2021-03-19 08:18:00|6319.2|6316.4|6318.8|6316|6319.8|6317|6318.8|6316|26
1616141890000|2021-03-19 08:18:10|6318.7|6315.9|6318.8|6316|6319|6316.2|6316.8|6314|4
1616141900000|2021-03-19 08:18:20|6317.8|6315|6313.7|6310.9|6317.8|6315|6313.7|6310.9|16
1616141910000|2021-03-19 08:18:30|6313.3|6310.5|6310.5|6307.7|6314.5|6311.7|6310.5|6307.7|67
1616141920000|2021-03-19 08:18:40|6309.8|6307|6311.5|6308.7|6311.8|6309|6308.8|6306|24
1616141930000|2021-03-19 08:18:50|6311.7|6308.9|6309.8|6307|6311.7|6308.9|6309.8|6307|5
1616141940000|2021-03-19 08:19:00|6309.3|6306.5|6311|6308.2|6311|6308.2|6308.8|6306|15
1616141950000|2021-03-19 08:19:10|6311.8|6309|6314.7|6311.9|6314.7|6311.9|6311.8|6309|7
1616141960000|2021-03-19 08:19:20|6315.8|6313|6318.2|6315.4|6318.2|6315.4|6315|6312.2|9
1616141970000|2021-03-19 08:19:30|6318.8|6316|6320.8|6318|6320.8|6318|6318|6315.2|21
1616141980000|2021-03-19 08:19:40|6320|6317.2|6318|6315.2|6321|6318.2|6318|6315.2|11
1616141990000|2021-03-19 08:19:50|6317.8|6315|6321.3|6318.5|6321.3|6318.5|6317.8|6315|20
1616142000000|2021-03-19 08:20:00|6322|6319.2|6322.3|6319.5|6323.5|6320.7|6321|6318.2|44
1616142010000|2021-03-19 08:20:10|6321.3|6318.5|6320.2|6317.4|6321.3|6318.5|6319|6316.2|28
1616142020000|2021-03-19 08:20:20|6320|6317.2|6320.2|6317.4|6320.8|6318|6320|6317.2|25
1616142030000|2021-03-19 08:20:30|6321|6318.2|6320|6317.2|6321.3|6318.5|6319.7|6316.9|7
1616142040000|2021-03-19 08:20:40|6319.7|6316.9|6318.2|6315.4|6319.7|6316.9|6318.2|6315.4|14
1616142050000|2021-03-19 08:20:50|6318|6315.2|6317.5|6314.7|6318.3|6315.5|6316.8|6314|11
1616142060000|2021-03-19 08:21:00|6317.7|6314.9|6319.2|6316.4|6319.5|6316.7|6317.7|6314.9|11
1616142070000|2021-03-19 08:21:10|6319|6316.2|6319|6316.2|6321|6318.2|6318.3|6315.5|11
1616142080000|2021-03-19 08:21:20|6319.8|6317|6324.2|6321.4|6324.2|6321.4|6319.8|6317|32
1616142090000|2021-03-19 08:21:30|6324.8|6322|6323.5|6320.7|6326|6323.2|6323.5|6320.7|23
1616142100000|2021-03-19 08:21:40|6323.7|6320.9|6323.2|6320.4|6324|6321.2|6323|6320.2|2
1616142110000|2021-03-19 08:21:50|6323.5|6320.7|6321.3|6318.5|6323.5|6320.7|6319.8|6317|37
1616142120000|2021-03-19 08:22:00|6321.5|6318.7|6321.2|6318.4|6322.7|6319.9|6319.8|6317|12
1616142130000|2021-03-19 08:22:10|6322|6319.2|6322.8|6320|6322.8|6320|6321.8|6319|11
1616142140000|2021-03-19 08:22:20|6322|6319.2|6319.5|6316.7|6322.8|6320|6319.5|6316.7|237
1616142150000|2021-03-19 08:22:30|6318.8|6316|6323|6320.2|6323.2|6320.4|6318.8|6316|23
1616142160000|2021-03-19 08:22:40|6323.2|6320.4|6326.3|6323.5|6326.3|6323.5|6323.2|6320.4|1
1616142170000|2021-03-19 08:22:50|6326.8|6324|6324.8|6322|6326.8|6324|6324|6321.2|22
1616142180000|2021-03-19 08:23:00|6323.8|6321|6322.3|6319.5|6324.8|6322|6322.3|6319.5|10
1616142190000|2021-03-19 08:23:10|6321.8|6319|6323|6320.2|6323.8|6321|6321.8|6319|11
1616142200000|2021-03-19 08:23:20|6323.8|6321|6323|6320.2|6324.5|6321.7|6322.8|6320|18
1616142210000|2021-03-19 08:23:30|6322.8|6320|6322.3|6319.5|6323|6320.2|6322|6319.2|21
1616142220000|2021-03-19 08:23:40|6323|6320.2|6322|6319.2|6323|6320.2|6320.8|6318|109
1616142230000|2021-03-19 08:23:50|6321.8|6319|6320.8|6318|6321.8|6319|6320.3|6317.5|12
1616142240000|2021-03-19 08:24:00|6321|6318.2|6323.3|6320.5|6323.3|6320.5|6321|6318.2|2
1616142250000|2021-03-19 08:24:10|||||||||11
1616142260000|2021-03-19 08:24:20|6321.5|6318.7|6320.5|6317.7|6321.8|6319|6320.3|6317.5|11
1616142270000|2021-03-19 08:24:30|6320|6317.2|6322.2|6319.4|6322.2|6319.4|6319.5|6316.7|8
1616142280000|2021-03-19 08:24:40|6322|6319.2|6325|6322.2|6325|6322.2|6321.5|6318.7|51
1616142290000|2021-03-19 08:24:50|6325.7|6322.9|6324.2|6321.4|6325.7|6322.9|6324.2|6321.4|19
1616142300000|2021-03-19 08:25:00|6324.5|6321.7|6324|6321.2|6326|6323.2|6324|6321.2|27
1616142310000|2021-03-19 08:25:10|6324.3|6321.5|6324.2|6321.4|6324.8|6322|6322.8|6320|15
1616142320000|2021-03-19 08:25:20|6324.7|6321.9|6324|6321.2|6325|6322.2|6324|6321.2|25
1616142330000|2021-03-19 08:25:30|6324.2|6321.4|6326|6323.2|6327.7|6324.9|6324.2|6321.4|96
1616142340000|2021-03-19 08:25:40|6326.2|6323.4|6327.5|6324.7|6327.5|6324.7|6326|6323.2|4
1616142350000|2021-03-19 08:25:50|6327.7|6324.9|6327.8|6325|6328.7|6325.9|6326.8|6324|51
1616142360000|2021-03-19 08:26:00|6328|6325.2|6327|6324.2|6329|6326.2|6326.8|6324|15
1616142370000|2021-03-19 08:26:10|6326.8|6324|6324.5|6321.7|6327|6324.2|6324.5|6321.7|9
1616142380000|2021-03-19 08:26:20|6325.3|6322.5|6323.8|6321|6325.3|6322.5|6321.8|6319|135
1616142390000|2021-03-19 08:26:30|6323.7|6320.9|6324|6321.2|6325|6322.2|6323|6320.2|66
1616142400000|2021-03-19 08:26:40|6324.2|6321.4|6322.7|6319.9|6324.2|6321.4|6322.5|6319.7|29
1616142410000|2021-03-19 08:26:50|6322|6319.2|6325.8|6323|6326.3|6323.5|6321.8|6319|22
1616142420000|2021-03-19 08:27:00|6326|6323.2|6329.3|6326.5|6330.3|6327.5|6326|6323.2|237
1616142430000|2021-03-19 08:27:10|6329.5|6326.7|6329.8|6327|6330.7|6327.9|6328.5|6325.7|49
1616142440000|2021-03-19 08:27:20|6330.2|6327.4|6330|6327.2|6330.3|6327.5|6328.3|6325.5|69
1616142450000|2021-03-19 08:27:30|6330.3|6327.5|6330.7|6327.9|6331.2|6328.4|6328.3|6325.5|46
1616142460000|2021-03-19 08:27:40|6331|6328.2|6330.7|6327.9|6331.3|6328.5|6330.3|6327.5|63
1616142470000|2021-03-19 08:27:50|6330.3|6327.5|6326.8|6324|6331|6328.2|6326.8|6324|326
1616142480000|2021-03-19 08:28:00|6326.5|6323.7|6328|6325.2|6329|6326.2|6326.5|6323.7|393
1616142490000|2021-03-19 08:28:10|6329|6326.2|6332|6329.2|6332|6329.2|6328|6325.2|125
1616142500000|2021-03-19 08:28:20|6331.3|6328.5|6333.2|6330.4|6333.2|6330.4|6330.8|6328|129
1616142510000|2021-03-19 08:28:30|6333.7|6330.9|6333|6330.2|6333.7|6330.9|6330.7|6327.9|117
1616142520000|2021-03-19 08:28:40|6332.7|6329.9|6331.5|6328.7|6333.8|6331|6331.5|6328.7|97
1616142530000|2021-03-19 08:28:50|6331|6328.2|6330.2|6327.4|6331.2|6328.4|6329.2|6326.4|58
1616142540000|2021-03-19 08:29:00|6330.7|6327.9|6338|6335.2|6338.7|6335.9|6330.5|6327.7|277
1616142550000|2021-03-19 08:29:10|6337.7|6334.9|6339.5|6336.7|6341.5|6338.7|6337.7|6334.9|358
1616142560000|2021-03-19 08:29:20|6340.2|6337.4|6343.7|6340.9|6343.7|6340.9|6340|6337.2|450
1616142570000|2021-03-19 08:29:30|6344.2|6341.4|6348|6345.2|6348|6345.2|6344.2|6341.4|425
1616142580000|2021-03-19 08:29:40|6348.3|6345.5|6347.3|6344.5|6350|6347.2|6347.3|6344.5|271
1616142590000|2021-03-19 08:29:50|6348|6345.2|6346|6343.2|6348.3|6345.5|6346|6343.2|582
1616142600000|2021-03-19 08:30:00|6347.2|6344.7|6350.5|6347.7|6352.6|6349.8|6344.8|6342|911
1616142610000|2021-03-19 08:30:10|6351|6348.2|6346.3|6343.5|6351.7|6348.9|6345|6342.2|179
1616142620000|2021-03-19 08:30:20|6346.5|6343.7|6354.3|6351.5|6354.3|6351.5|6346|6343.2|280
1616142630000|2021-03-19 08:30:30|6354.5|6351.7|6353.8|6351|6354.8|6352|6352|6349.2|275
1616142640000|2021-03-19 08:30:40|6354|6351.2|6360.3|6357.5|6360.3|6357.5|6354|6351.2|129
1616142650000|2021-03-19 08:30:50|6360.7|6357.9|6357.3|6354.5|6360.7|6357.9|6357|6354.2|106
1616142660000|2021-03-19 08:31:00|6357|6354.2|6356.7|6353.9|6357|6354.2|6354|6351.2|83
1616142670000|2021-03-19 08:31:10|6357|6354.2|6361|6358.2|6362|6359.2|6355.5|6352.7|102
1616142680000|2021-03-19 08:31:20|6361.5|6358.7|6357.8|6355|6362|6359.2|6356.8|6354|78
1616142690000|2021-03-19 08:31:30|6358.5|6355.7|6362.7|6359.9|6362.7|6359.9|6358|6355.2|46
1616142700000|2021-03-19 08:31:40|6362.3|6359.5|6361.8|6359|6362.3|6359.5|6360.3|6357.5|275
1616142710000|2021-03-19 08:31:50|6361.7|6358.9|6358|6355.2|6362|6359.2|6358|6355.2|88
1616142720000|2021-03-19 08:32:00|6358.3|6355.5|6363.8|6361|6364.7|6361.9|6357|6354.2|133
1616142730000|2021-03-19 08:32:10|6364|6361.2|6371|6368.2|6371|6368.2|6364|6361.2|212
1616142740000|2021-03-19 08:32:20|6370.8|6368|6366.2|6363.4|6371.3|6368.5|6366|6363.2|119
1616142750000|2021-03-19 08:32:30|6365.5|6362.7|6364.7|6361.9|6370.7|6367.9|6364.7|6361.9|384
1616142760000|2021-03-19 08:32:40|6364.2|6361.4|6363.2|6360.4|6366.3|6363.5|6363.2|6360.4|30
1616142770000|2021-03-19 08:32:50|6362.3|6359.5|6364.3|6361.5|6364.3|6361.5|6360.3|6357.5|94
1616142780000|2021-03-19 08:33:00|6363.6|6360.8|6369.2|6366.4|6369.3|6366.5|6363.5|6360.7|82
1616142790000|2021-03-19 08:33:10|6369.3|6366.5|6367.3|6364.5|6370.7|6367.9|6367|6364.2|43
1616142800000|2021-03-19 08:33:20|6366.2|6363.4|6367.3|6364.5|6367.3|6364.5|6365.3|6362.5|30
1616142810000|2021-03-19 08:33:30|6367.2|6364.4|6360.3|6357.5|6367.7|6364.9|6360|6357.2|110
1616142820000|2021-03-19 08:33:40|6359.7|6356.9|6358.2|6355.4|6362.6|6359.4|6357.3|6354.5|214
1616142830000|2021-03-19 08:33:50|6358.3|6355.5|6360.3|6357.5|6362.5|6359.7|6357.3|6354.5|47
1616142840000|2021-03-19 08:34:00|6359.7|6356.9|6360.3|6357.5|6360.7|6357.9|6357.7|6354.9|131
1616142850000|2021-03-19 08:34:10|6361|6358.2|6367|6364.2|6367.5|6364.7|6361|6358.2|81
1616142860000|2021-03-19 08:34:20|6368.5|6365.7|6360.2|6357.4|6368.5|6365.7|6360.2|6357.4|65
1616142870000|2021-03-19 08:34:30|6361|6358.2|6357|6354.2|6361.2|6358.4|6356.8|6354|122
1616142880000|2021-03-19 08:34:40|6357.5|6354.7|6357.2|6354.4|6357.5|6354.7|6354.7|6351.9|31
1616142890000|2021-03-19 08:34:50|6357|6354.2|6357|6354.2|6360.8|6358|6356.8|6354|60
1616142900000|2021-03-19 08:35:00|6356.5|6353.7|6355|6352.2|6357.2|6354.4|6354.5|6351.7|20
1616142910000|2021-03-19 08:35:10|6354.8|6352|6359.3|6356.5|6359.5|6356.7|6354.8|6352|26
1616142920000|2021-03-19 08:35:20|6359.7|6356.9|6361.3|6358.5|6366|6363.2|6359.7|6356.9|313
1616142930000|2021-03-19 08:35:30|6361.2|6358.4|6366.2|6363.4|6366.2|6363.4|6361|6358.2|51
1616142940000|2021-03-19 08:35:40|6365.7|6362.9|6367.2|6364.4|6369.2|6366.4|6365.3|6362.5|100
1616142950000|2021-03-19 08:35:50|6367.9|6363.9|6371.8|6369|6372.3|6369.5|6367.9|6363.9|43
1616142960000|2021-03-19 08:36:00|6371.2|6368.4|6369.5|6366.7|6371.5|6368.7|6369.2|6366.4|77
1616142970000|2021-03-19 08:36:10|6369|6366.2|6364.7|6361.9|6370|6367.2|6364.7|6361.9|65
1616142980000|2021-03-19 08:36:20|6363.8|6361|6363|6360.2|6364|6361.2|6362.5|6359.7|13
1616142990000|2021-03-19 08:36:30|6362.3|6359.5|6370|6367.2|6371.2|6368.4|6362|6359.2|58
1616143000000|2021-03-19 08:36:40|6370.2|6367.4|6369.2|6366.4|6371.2|6368.4|6368|6365.2|44
1616143010000|2021-03-19 08:36:50|6369|6366.2|6370.2|6367.4|6370.5|6367.7|6369|6366.2|6
1616143020000|2021-03-19 08:37:00|6370.5|6367.7|6373.5|6370.7|6374|6371.2|6370.5|6367.7|24
1616143030000|2021-03-19 08:37:10|6374|6371.2|6371.5|6368.7|6374|6371.2|6371.5|6368.7|12
1616143040000|2021-03-19 08:37:20|6371|6368.2|6375|6372.2|6375.7|6372.9|6369.8|6367|133
1616143050000|2021-03-19 08:37:30|6375.2|6372.4|6374.7|6371.9|6376.2|6373.4|6373|6370.2|64
1616143060000|2021-03-19 08:37:40|6374.2|6371.4|6373.7|6370.9|6374.7|6371.9|6373|6370.2|115
1616143070000|2021-03-19 08:37:50|6373|6370.2|6370|6367.2|6373|6370.2|6369.3|6366.5|97
1616143080000|2021-03-19 08:38:00|6370.3|6367.5|6372.2|6369.4|6372.7|6369.9|6370.3|6367.5|42
1616143090000|2021-03-19 08:38:10|6372.5|6369.7|6375|6372.2|6375|6372.2|6372.5|6369.7|49
1616143100000|2021-03-19 08:38:20|6375.2|6372.4|6375.3|6372.5|6376.2|6373.4|6374.3|6371.5|61
1616143110000|2021-03-19 08:38:30|6375.5|6372.7|6380.3|6377.5|6380.7|6377.9|6375.5|6372.7|64
1616143120000|2021-03-19 08:38:40|6380.5|6377.7|6380|6377.2|6381.3|6378.5|6380|6377.2|82
1616143130000|2021-03-19 08:38:50|6380.3|6377.5|6380|6377.2|6381|6378.2|6379.5|6376.7|139
1616143140000|2021-03-19 08:39:00|6379.5|6376.7|6374.3|6371.5|6379.5|6376.7|6374|6371.2|150
1616143150000|2021-03-19 08:39:10|6374|6371.2|6372.7|6369.9|6375.5|6372.7|6372.3|6369.5|53
1616143160000|2021-03-19 08:39:20|||||||||38
1616143170000|2021-03-19 08:39:30|6373.7|6370.9|6378.2|6375.4|6378.2|6375.4|6373.7|6370.9|46
1616143180000|2021-03-19 08:39:40|6378|6375.2|6379.5|6376.7|6379.5|6376.7|6377.7|6374.9|48
1616143190000|2021-03-19 08:39:50|6379.2|6376.4|6381|6378.2|6381.2|6378.4|6378.7|6375.9|105
1616143200000|2021-03-19 08:40:00|6380.7|6377.9|6377.8|6375|6380.7|6377.9|6377|6374.2|38
1616143210000|2021-03-19 08:40:10|6378|6375.2|6381|6378.2|6381.5|6378.7|6376.3|6373.5|59
1616143220000|2021-03-19 08:40:20|6381.3|6378.5|6379|6376.2|6381.5|6378.7|6379|6376.2|25
1616143230000|2021-03-19 08:40:30|6379.3|6376.5|6378.8|6376|6380|6377.2|6378.8|6376|17
1616143240000|2021-03-19 08:40:40|6378.7|6375.9|6384.3|6381.5|6384.5|6381.7|6378.3|6375.5|48
1616143250000|2021-03-19 08:40:50|6385|6382.2|6384|6381.2|6386.2|6383.4|6384|6381.2|171
1616143260000|2021-03-19 08:41:00|6384.3|6381.5|6384.5|6381.7|6386|6383.2|6383|6380.2|99
1616143270000|2021-03-19 08:41:10|6384.2|6381.4|6385.8|6383|6386.3|6383.5|6382.8|6380|216
1616143280000|2021-03-19 08:41:20|6385.7|6382.9|6381.8|6379|6385.7|6382.9|6381.8|6379|145
1616143290000|2021-03-19 08:41:30|6381.7|6378.9|6380.8|6378|6381.8|6379|6380.8|6378|81
1616143300000|2021-03-19 08:41:40|6381.3|6378.5|6383.7|6380.9|6384.7|6381.9|6381.3|6378.5|75
1616143310000|2021-03-19 08:41:50|6384.2|6381.4|6384.5|6381.7|6384.5|6381.7|6383.3|6380.5|33
1616143320000|2021-03-19 08:42:00|6384|6381.2|6382.8|6380|6384|6381.2|6382|6379.2|16
1616143330000|2021-03-19 08:42:10|6382.5|6379.7|6388.5|6385.7|6390|6387.2|6382.5|6379.7|156
1616143340000|2021-03-19 08:42:20|6388.7|6385.9|6391.7|6388.9|6392|6389.2|6388.5|6385.7|24
1616143350000|2021-03-19 08:42:30|6392|6389.2|6399.2|6396.4|6399.8|6397|6392|6387.8|378
1616143360000|2021-03-19 08:42:40|6399.9|6395.9|6403.2|6400.4|6404.3|6401.5|6399.2|6395.9|160
1616143370000|2021-03-19 08:42:50|6402.7|6399.9|6405.2|6402.4|6405.3|6402.5|6401.8|6399|102
1616143380000|2021-03-19 08:43:00|6404.7|6401.9|6402.3|6399.5|6405.2|6402.4|6401.3|6398.5|113
1616143390000|2021-03-19 08:43:10|6402.2|6399.4|6398|6395.2|6402.3|6399.5|6397.7|6394.9|390
1616143400000|2021-03-19 08:43:20|6397.7|6394.9|6400.5|6397.7|6402.5|6399.7|6397|6394.2|58
1616143410000|2021-03-19 08:43:30|6400.3|6397.5|6400|6397.2|6401.2|6398.4|6398.8|6396|173
1616143420000|2021-03-19 08:43:40|6399.7|6396.9|6397.2|6394.4|6400.3|6397.5|6397.2|6394.4|56
1616143430000|2021-03-19 08:43:50|6397|6394.2|6396|6393.2|6397.2|6394.4|6395.5|6392.7|13
1616143440000|2021-03-19 08:44:00|6395.7|6392.9|6395.5|6392.7|6398|6395.2|6395.3|6392.5|34
1616143450000|2021-03-19 08:44:10|6395.3|6392.5|6396.8|6394|6397|6394.2|6394.8|6392|15
1616143460000|2021-03-19 08:44:20|6396.3|6393.5|6395|6392.2|6398.3|6395.5|6395|6392.2|309
1616143470000|2021-03-19 08:44:30|6394.8|6392|6395|6392.2|6399|6396.2|6394.3|6391.5|98
1616143480000|2021-03-19 08:44:40|6394.3|6391.5|6393|6390.2|6394.3|6391.5|6390.5|6387.7|144
1616143490000|2021-03-19 08:44:50|6393.2|6390.4|6393|6390.2|6394.7|6391.9|6393|6390.2|8
1616143500000|2021-03-19 08:45:00|6392.7|6389.9|6387.2|6384.4|6392.7|6389.9|6385.7|6382.9|108
1616143510000|2021-03-19 08:45:10|6387|6384.2|6387.2|6384.4|6388.5|6385.7|6384|6381.2|89
1616143520000|2021-03-19 08:45:20|6388|6385.2|6386.7|6383.9|6388.3|6385.5|6386|6383.2|23
1616143530000|2021-03-19 08:45:30|6387|6384.2|6384.5|6381.7|6387.3|6384.5|6384.2|6381.4|23
1616143540000|2021-03-19 08:45:40|6384|6381.2|6390.2|6387.4|6390.2|6387.4|6384|6381.2|59
1616143550000|2021-03-19 08:45:50|6390|6387.2|6388.5|6385.7|6391.3|6388.5|6388.5|6385.7|42
1616143560000|2021-03-19 08:46:00|6388.8|6386|6387|6384.2|6389.5|6386.7|6385.3|6382.5|132
1616143570000|2021-03-19 08:46:10|6387.2|6384.4|6390|6387.2|6390|6387.2|6386.7|6383.9|2
1616143580000|2021-03-19 08:46:20|6391.2|6388.4|6392.5|6389.7|6393.2|6390.4|6391|6388.2|32
1616143590000|2021-03-19 08:46:30|6392|6389.2|6392|6389.2|6392.5|6389.7|6392|6389.2|0
1616143600000|2021-03-19 08:46:40|6392.3|6389.5|6393.5|6390.7|6393.5|6390.7|6392|6389.2|20
1616143610000|2021-03-19 08:46:50|6393.7|6390.9|6395.5|6392.7|6396.2|6393.4|6393.7|6390.9|47
1616143620000|2021-03-19 08:47:00|6395.2|6392.4|6394.5|6391.7|6395.5|6392.7|6394.2|6391.4|11
1616143630000|2021-03-19 08:47:10|6394|6391.2|6395.8|6393|6396|6393.2|6393.5|6390.7|46
1616143640000|2021-03-19 08:47:20|6395|6392.2|6392.3|6389.5|6395|6392.2|6392.3|6389.5|457
1616143650000|2021-03-19 08:47:30|6392|6389.2|6393.5|6390.7|6393.7|6390.9|6392|6389.2|90
1616143660000|2021-03-19 08:47:40|6392.7|6389.9|6393.3|6390.5|6393.3|6390.5|6392.7|6389.9|97
1616143670000|2021-03-19 08:47:50|6393|6390.2|6390.5|6387.7|6393|6390.2|6390.5|6387.7|17
1616143680000|2021-03-19 08:48:00|6390.4|6387.6|6386.5|6383.7|6390.4|6387.6|6386.5|6383.7|48
1616143690000|2021-03-19 08:48:10|6386|6383.2|6383.5|6380.7|6386|6383.2|6382|6379.2|84
1616143700000|2021-03-19 08:48:20|6383.4|6380.6|6383.2|6380.4|6384.4|6381.6|6382.5|6379.7|368
1616143710000|2021-03-19 08:48:30|6383.5|6380.7|6384.2|6381.4|6384.7|6381.9|6383|6380.2|59
1616143720000|2021-03-19 08:48:40|6383.8|6381|6383|6380.2|6385.7|6382.9|6383|6380.2|31
1616143730000|2021-03-19 08:48:50|6383.2|6380.4|6379|6376.2|6383.5|6380.7|6378.7|6375.9|46
1616143740000|2021-03-19 08:49:00|6378.7|6375.9|6379.8|6377|6380.5|6377.7|6378.7|6375.9|12
1616143750000|2021-03-19 08:49:10|6380.2|6377.4|6385.7|6382.9|6385.8|6383|6380.2|6377.4|229
1616143760000|2021-03-19 08:49:20|6383.7|6380.9|6383.5|6380.7|6383.8|6381|6380.7|6377.9|59
1616143770000|2021-03-19 08:49:30|6383.2|6380.4|6386.8|6384|6386.8|6384|6382.2|6379.4|28
1616143780000|2021-03-19 08:49:40|6387.7|6384.9|6384.5|6381.7|6387.7|6384.9|6383.5|6380.7|457
1616143790000|2021-03-19 08:49:50|6384.7|6381.9|6381.5|6378.7|6385.7|6382.9|6380.5|6377.7|58
1616143800000|2021-03-19 08:50:00|6380.5|6377.7|6385.7|6382.9|6385.7|6382.9|6380.5|6377.7|21
1616143810000|2021-03-19 08:50:10|6384.7|6381.9|6385.7|6382.9|6385.7|6382.9|6384.7|6381.9|11
1616143820000|2021-03-19 08:50:20|6386|6383.2|6387.2|6384.4|6387.2|6384.4|6386|6383.2|10
1616143830000|2021-03-19 08:50:30|6387.3|6384.5|6390.2|6387.4|6390.3|6387.5|6387.3|6384.5|92
1616143840000|2021-03-19 08:50:40|6390.3|6387.5|6389.2|6386.4|6390.8|6388|6388.2|6385.4|418
1616143850000|2021-03-19 08:50:50|6389|6386.2|6388.5|6385.7|6389.7|6386.9|6388.3|6385.5|447
1616143860000|2021-03-19 08:51:00|6388.8|6386|6393.2|6390.4|6393.2|6390.4|6388.8|6386|22
1616143870000|2021-03-19 08:51:10|6392.8|6390|6394|6391.2|6394.3|6391.5|6392.7|6389.9|269
1616143880000|2021-03-19 08:51:20|6393.5|6390.7|6396|6393.2|6396.5|6393.7|6393.5|6390.7|410
1616143890000|2021-03-19 08:51:30|6395.7|6392.9|6396.7|6393.9|6397.7|6394.9|6395.7|6392.9|149
1616143900000|2021-03-19 08:51:40|6397|6394.2|6397.5|6394.7|6397.7|6394.9|6396.7|6393.9|104
1616143910000|2021-03-19 08:51:50|6398|6395.2|6399.5|6396.7|6401|6398.2|6398|6395.2|79
1616143920000|2021-03-19 08:52:00|6398.7|6395.9|6400.3|6397.5|6400.3|6397.5|6398.3|6395.5|14
1616143930000|2021-03-19 08:52:10|6399.5|6396.7|6396|6393.2|6399.5|6396.7|6396|6393.2|36
1616143940000|2021-03-19 08:52:20|6395.3|6392.5|6396.8|6394|6397.3|6394.5|6395.3|6392.5|10
1616143950000|2021-03-19 08:52:30|6397.2|6394.4|6397.3|6394.5|6397.3|6394.5|6397.2|6394.4|5
1616143960000|2021-03-19 08:52:40|6397.7|6394.9|6398.3|6395.5|6398.3|6395.5|6397.7|6394.9|11
1616143970000|2021-03-19 08:52:50|6398|6395.2|6398.3|6395.5|6398.8|6396|6397.5|6394.7|7
1616143980000|2021-03-19 08:53:00|6398.2|6395.4|6400.5|6397.7|6401.3|6398.5|6398.2|6395.4|23
1616143990000|2021-03-19 08:53:10|6401.3|6398.5|6399|6396.2|6401.3|6398.5|6399|6396.2|284
1616144000000|2021-03-19 08:53:20|6399.7|6396.9|6400|6397.2|6400.7|6397.9|6399.7|6396.9|15
1616144010000|2021-03-19 08:53:30|6400.7|6397.9|6405.8|6403|6406.5|6403.7|6400.2|6397.4|111
1616144020000|2021-03-19 08:53:40|6405.7|6402.9|6408.7|6405.9|6408.8|6406|6404.7|6401.9|134
1616144030000|2021-03-19 08:53:50|6407.7|6404.9|6407.7|6404.9|6407.7|6404.9|6405.8|6403|18
1616144040000|2021-03-19 08:54:00|6409.3|6406.5|6415.2|6412.4|6423.3|6420.5|6409.3|6406.5|425
1616144050000|2021-03-19 08:54:10|6414.3|6411.5|6417.8|6415|6418|6415.2|6413|6410.2|120
1616144060000|2021-03-19 08:54:20|6417.5|6414.7|6419|6416.2|6420.5|6417.7|6417.5|6414.7|103
1616144070000|2021-03-19 08:54:30|6419.2|6416.4|6417|6414.2|6421|6418.2|6416.7|6413.9|287
1616144080000|2021-03-19 08:54:40|6416.5|6413.7|6415|6412.2|6417|6414.2|6415|6412.2|94
1616144090000|2021-03-19 08:54:50|6414.5|6411.7|6407.7|6404.9|6414.5|6411.7|6407.7|6404.9|287
1616144100000|2021-03-19 08:55:00|6407.3|6404.5|6402|6399.2|6409.3|6406.5|6401|6398.2|98
1616144110000|2021-03-19 08:55:10|6401.8|6399|6409|6406.2|6409.2|6406.4|6401.8|6399|84
1616144120000|2021-03-19 08:55:20|6410|6407.2|6414.3|6411.5|6416|6413.2|6410|6407.2|192
1616144130000|2021-03-19 08:55:30|6414|6411.2|6413.7|6410.9|6414|6411.2|6412.3|6409.5|29
1616144140000|2021-03-19 08:55:40|6413.2|6410.4|6411.3|6408.5|6413.2|6410.4|6411.3|6408.5|71
1616144150000|2021-03-19 08:55:50|6410.3|6407.5|6410.8|6408|6411|6408.2|6408|6405.2|100
1616144160000|2021-03-19 08:56:00|6411|6408.2|6409.5|6406.7|6411.8|6409|6408.3|6405.5|32
1616144170000|2021-03-19 08:56:10|6409.3|6406.5|6409.2|6406.4|6409.3|6406.5|6408|6405.2|37
1616144180000|2021-03-19 08:56:20|6410|6407.2|6418|6415.2|6418|6415.2|6410|6407.2|269
1616144190000|2021-03-19 08:56:30|6417.8|6415|6416.6|6413.8|6418|6415.2|6416|6413.2|5
1616144200000|2021-03-19 08:56:40|6417|6414.2|6414.5|6411.7|6417|6414.2|6414.3|6411.5|63
1616144210000|2021-03-19 08:56:50|6414.8|6412|6415|6412.2|6416|6413.2|6414.3|6411.5|30
1616144220000|2021-03-19 08:57:00|6414.8|6412|6414.8|6412|6416|6413.2|6413.3|6410.5|73
1616144230000|2021-03-19 08:57:10|6414.3|6411.5|6415|6412.2|6415.1|6412.3|6413.3|6410.5|72
1616144240000|2021-03-19 08:57:20|6415.3|6412.5|6414.8|6412|6415.3|6412.5|6414.8|6412|5
1616144250000|2021-03-19 08:57:30|6414.3|6411.5|6415.7|6412.9|6417.7|6414.9|6414|6411.2|112
1616144260000|2021-03-19 08:57:40|6415.8|6413|6416.2|6413.4|6416.8|6414|6415.7|6412.9|8
1616144270000|2021-03-19 08:57:50|6416.5|6413.7|6416.5|6413.7|6416.7|6413.9|6416.5|6413.7|116
1616144280000|2021-03-19 08:58:00|6416|6413.2|6415.5|6412.7|6416|6413.2|6414|6411.2|14
1616144290000|2021-03-19 08:58:10|6414.7|6411.9|6410.2|6407.4|6414.7|6411.9|6409.7|6406.9|58
1616144300000|2021-03-19 08:58:20|6409.7|6406.9|6410.5|6407.7|6412|6409.2|6409.7|6406.9|8
1616144310000|2021-03-19 08:58:30|6410|6407.2|6409.2|6406.4|6410|6407.2|6408.7|6405.9|31
1616144320000|2021-03-19 08:58:40|6408.8|6406|6410.7|6407.9|6410.7|6407.9|6408.7|6405.9|54
1616144330000|2021-03-19 08:58:50|6411.7|6408.9|6408.7|6405.9|6411.7|6408.9|6408.7|6405.9|79
1616144340000|2021-03-19 08:59:00|6407.7|6404.9|6407|6404.2|6407.8|6405|6407|6404.2|44
1616144350000|2021-03-19 08:59:10|6407.2|6404.4|6410.7|6407.9|6411.2|6408.4|6407.2|6404.4|31
1616144360000|2021-03-19 08:59:20|6410.5|6407.7|6410.7|6407.9|6411.8|6409|6410|6407.2|15
1616144370000|2021-03-19 08:59:30|6410.5|6407.7|6413.2|6410.4|6414.8|6412|6410.5|6407.7|137
1616144380000|2021-03-19 08:59:40|6413|6410.2|6415.7|6412.9|6416.2|6413.4|6411.7|6408.9|165
1616144390000|2021-03-19 08:59:50|6415.8|6413|6416.7|6413.9|6416.7|6413.9|6412.7|6409.9|60
1616144400000|2021-03-19 09:00:00|6417|6414.2|6414.5|6411.7|6417.2|6414.4|6414.5|6411.7|101
1616144410000|2021-03-19 09:00:10|6413.7|6410.9|6414.5|6411.7|6414.7|6411.9|6412.7|6409.9|30
1616144420000|2021-03-19 09:00:20|6414.3|6411.5|6416|6413.2|6417.7|6414.9|6414|6411.2|55
1616144430000|2021-03-19 09:00:30|6416.3|6413.5|6417.7|6414.9|6417.7|6414.9|6416.3|6413.5|13
1616144440000|2021-03-19 09:00:40|6417.5|6414.7|6422.7|6419.9|6422.7|6419.9|6416.7|6413.9|64
1616144450000|2021-03-19 09:00:50|6422.5|6419.7|6422.8|6420|6424|6421.2|6421|6418.2|100
1616144460000|2021-03-19 09:01:00|6423|6420.2|6422.7|6419.9|6423.5|6420.7|6421.5|6418.7|79
1616144470000|2021-03-19 09:01:10|6423.5|6420.7|6423|6420.2|6425|6422.2|6423|6420.2|33
1616144480000|2021-03-19 09:01:20|6423.2|6420.4|6421.5|6418.7|6423.2|6420.4|6421.5|6418.7|17
1616144490000|2021-03-19 09:01:30|6421|6418.2|6422|6419.2|6422|6419.2|6421|6418.2|128
1616144500000|2021-03-19 09:01:40|6421.7|6418.9|6422|6419.2|6422|6419.2|6421.5|6418.7|101
1616144510000|2021-03-19 09:01:50|6421.7|6418.9|6421.8|6419|6422|6419.2|6421|6418.2|12
1616144520000|2021-03-19 09:02:00|6421.5|6418.7|6420.3|6417.5|6422|6419.2|6420.3|6417.5|280
1616144530000|2021-03-19 09:02:10|6419.3|6416.5|6404.7|6401.9|6419.5|6416.7|6404.7|6401.9|335
1616144540000|2021-03-19 09:02:20|6404.3|6401.5|6409.5|6406.7|6410|6407.2|6404.3|6401.5|41
1616144550000|2021-03-19 09:02:30|6409.3|6406.5|6408.3|6405.5|6412.6|6409.7|6406.3|6403.5|479
1616144560000|2021-03-19 09:02:40|6408.2|6405.4|6409.5|6406.7|6409.5|6406.7|6406.7|6403.9|191
1616144570000|2021-03-19 09:02:50|6409.7|6406.9|6409.3|6406.5|6410.5|6407.7|6408.5|6405.7|41
1616144580000|2021-03-19 09:03:00|6409|6406.2|6409|6406.2|6410.3|6407.5|6409|6406.2|86
1616144590000|2021-03-19 09:03:10|6408.3|6405.5|6412.3|6409.5|6413|6410.2|6406.3|6403.5|121
1616144600000|2021-03-19 09:03:20|6411.5|6408.7|6412|6409.2|6412.2|6409.4|6409.7|6406.9|89
1616144610000|2021-03-19 09:03:30|6412.2|6409.4|6415.8|6413|6415.8|6413|6412.2|6409.4|152
1616144620000|2021-03-19 09:03:40|6416.3|6413.5|6416.3|6413.5|6417.3|6414.5|6415.7|6412.9|14
1616144630000|2021-03-19 09:03:50|6416|6413.2|6416.7|6413.9|6417.7|6414.9|6415.7|6412.9|120
1616144640000|2021-03-19 09:04:00|6416.5|6413.7|6415.7|6412.9|6417|6414.2|6415.5|6412.7|37
1616144650000|2021-03-19 09:04:10|6415.5|6412.7|6417.2|6414.4|6418.2|6415.4|6414|6411.2|55
1616144660000|2021-03-19 09:04:20|6417|6414.2|6421.3|6418.5|6421.7|6418.9|6417|6414.2|89
1616144670000|2021-03-19 09:04:30|6421|6418.2|6423.3|6420.5|6423.5|6420.7|6420.7|6417.9|32
1616144680000|2021-03-19 09:04:40|6422.7|6419.9|6424.3|6421.5|6425.8|6423|6422.7|6419.9|151
1616144690000|2021-03-19 09:04:50|6425|6422.2|6424.7|6421.9|6425.7|6422.9|6424|6421.2|78
1616144700000|2021-03-19 09:05:00|6424.5|6421.7|6418.3|6415.5|6424.5|6421.7|6418.3|6415.5|44
1616144710000|2021-03-19 09:05:10|6417.2|6414.4|6416.8|6414|6417.3|6414.5|6416.3|6413.5|77
1616144720000|2021-03-19 09:05:20|6417|6414.2|6419|6416.2|6421|6418.2|6417|6414.2|22
1616144730000|2021-03-19 09:05:30|6419.1|6416.3|6422.3|6419.5|6423.7|6420.9|6419.1|6416.3|219
1616144740000|2021-03-19 09:05:40|6422.8|6420|6425.5|6422.7|6425.5|6422.7|6420.2|6417.4|44
1616144750000|2021-03-19 09:05:50|6425.3|6422.5|6419.5|6416.7|6425.3|6422.5|6419.5|6416.7|15
1616144760000|2021-03-19 09:06:00|6419.7|6416.9|6417.8|6415|6419.7|6416.9|6416.7|6413.9|224
1616144770000|2021-03-19 09:06:10|6416.8|6414|6418|6415.2|6418|6415.2|6416.3|6413.5|21
1616144780000|2021-03-19 09:06:20|6417.8|6415|6420.3|6417.5|6421|6418.2|6417.6|6414.8|31
1616144790000|2021-03-19 09:06:30|6420|6417.2|6424.5|6421.7|6424.6|6421.8|6420|6417.2|63
1616144800000|2021-03-19 09:06:40|6424.1|6421.3|6420.2|6417.4|6424.7|6421.9|6420.2|6417.4|33
1616144810000|2021-03-19 09:06:50|6419.7|6416.9|6416.8|6414|6420|6417.2|6416.7|6413.9|42
1616144820000|2021-03-19 09:07:00|6417|6414.2|6419.3|6416.5|6419.3|6416.5|6417|6414.2|18
1616144830000|2021-03-19 09:07:10|6418.8|6416|6423|6420.2|6423|6420.2|6417.5|6414.7|85
1616144840000|2021-03-19 09:07:20|6423.8|6421|6422.5|6419.7|6424|6421.2|6422.3|6419.5|24
1616144850000|2021-03-19 09:07:30|6421.8|6419|6421.7|6418.9|6421.8|6419|6420.8|6418|1
1616144860000|2021-03-19 09:07:40|6421.5|6418.7|6420.7|6417.9|6421.8|6419|6419.5|6416.7|9
1616144870000|2021-03-19 09:07:50|6419.8|6417|6419.5|6416.7|6421.7|6418.9|6419.5|6416.7|11
1616144880000|2021-03-19 09:08:00|6419.2|6416.4|6417.5|6414.7|6419.7|6416.9|6417.5|6414.7|7
1616144890000|2021-03-19 09:08:10|6417.7|6414.9|6417|6414.2|6419.5|6416.7|6416.8|6414|37
1616144900000|2021-03-19 09:08:20|6417.7|6414.9|6416.5|6413.7|6418.2|6415.4|6416.5|6413.7|11
1616144910000|2021-03-19 09:08:30|6415.8|6413|6417.8|6415|6417.8|6415|6415.3|6412.5|120
1616144920000|2021-03-19 09:08:40|6418.8|6416|6417.7|6414.9|6418.8|6416|6417.7|6414.9|7
1616144930000|2021-03-19 09:08:50|6417.2|6414.4|6421.3|6418.5|6421.3|6418.5|6417.2|6414.4|516
1616144940000|2021-03-19 09:09:00|6419.7|6416.9|6419.7|6416.9|6422.7|6419.9|6418.5|6415.7|199
1616144950000|2021-03-19 09:09:10|6419.5|6416.7|6422.7|6419.9|6423.5|6420.7|6419.5|6416.7|45
1616144960000|2021-03-19 09:09:20|6422.5|6419.7|6422.3|6419.5|6423.2|6420.4|6421|6418.2|44
1616144970000|2021-03-19 09:09:30|6422|6419.2|6421.5|6418.7|6424.7|6421.9|6421|6418.2|39
1616144980000|2021-03-19 09:09:40|6421.7|6418.9|6422.3|6419.5|6422.7|6419.9|6421.5|6418.7|81
1616144990000|2021-03-19 09:09:50|6421.8|6419|6422.7|6419.9|6425.2|6422.4|6421.3|6418.5|55
1616145000000|2021-03-19 09:10:00|6422.5|6419.7|6422.5|6419.7|6423.7|6420.9|6422.5|6419.7|7
1616145010000|2021-03-19 09:10:10|6422.7|6419.9|6422|6419.2|6423.5|6420.7|6422|6419.2|3
1616145020000|2021-03-19 09:10:20|6421.7|6418.9|6424|6421.2|6425.2|6422.4|6421.7|6418.9|229
1616145030000|2021-03-19 09:10:30|6424.3|6421.5|6425.7|6422.9|6425.7|6422.9|6424.3|6421.5|39
1616145040000|2021-03-19 09:10:40|6426.7|6423.9|6423.7|6420.9|6426.7|6423.9|6422.5|6419.7|50
1616145050000|2021-03-19 09:10:50|6424.7|6421.9|6425.3|6422.5|6425.5|6422.7|6424.7|6421.9|8
1616145060000|2021-03-19 09:11:00|6424.7|6421.9|6424.5|6421.7|6424.7|6421.9|6424.5|6421.7|8
1616145070000|2021-03-19 09:11:10|6424.8|6422|6425.7|6422.9|6425.7|6422.9|6424.5|6421.7|20
1616145080000|2021-03-19 09:11:20|6426|6423.2|6425.7|6422.9|6427.3|6424.5|6424.7|6421.9|206
1616145090000|2021-03-19 09:11:30|6425.3|6422.5|6424|6421.2|6425.7|6422.9|6424|6421.2|40
1616145100000|2021-03-19 09:11:40|6423.7|6420.9|6421.7|6418.9|6423.7|6420.9|6421|6418.2|40
1616145110000|2021-03-19 09:11:50|6422|6419.2|6422.7|6419.9|6423.5|6420.7|6421.5|6418.7|52
1616145120000|2021-03-19 09:12:00|6423|6420.2|6423|6420.2|6423.7|6420.9|6422.7|6419.9|19
1616145130000|2021-03-19 09:12:10|6424.3|6421.5|6422.7|6419.9|6424.5|6421.7|6422.7|6419.9|25
1616145140000|2021-03-19 09:12:20|6422.3|6419.5|6422.3|6419.5|6422.3|6419.5|6422.3|6419.5|60
1616145150000|2021-03-19 09:12:30|6422.7|6419.9|6422.7|6419.9|6422.7|6419.9|6421.7|6418.9|185
1616145160000|2021-03-19 09:12:40|6421.7|6418.9|6422.7|6419.9|6422.7|6419.9|6421|6418.2|70
1616145170000|2021-03-19 09:12:50|6422.2|6419.4|6422.7|6419.9|6422.7|6419.9|6422|6419.2|8
1616145180000|2021-03-19 09:13:00|6423|6420.2|6424.7|6421.9|6425.7|6422.9|6422.7|6419.9|69
1616145190000|2021-03-19 09:13:10|6425|6422.2|6425.7|6422.9|6425.7|6422.9|6424.7|6421.9|18
1616145200000|2021-03-19 09:13:20|6425.5|6422.7|6424.7|6421.9|6425.7|6422.9|6424.7|6421.9|8
1616145210000|2021-03-19 09:13:30|6424.5|6421.7|6421.8|6419|6424.5|6421.7|6421.7|6418.9|26
1616145220000|2021-03-19 09:13:40|6422.7|6419.9|6425.2|6422.4|6425.3|6422.5|6422.7|6419.9|6
1616145230000|2021-03-19 09:13:50|6424.8|6422|6426.7|6423.9|6426.8|6424|6424.3|6421.5|88
1616145240000|2021-03-19 09:14:00|6426.8|6424|6425.7|6422.9|6427.3|6424.5|6425.7|6422.9|30
1616145250000|2021-03-19 09:14:10|6425.5|6422.7|6428|6425.2|6429.3|6426.5|6425.5|6422.7|115
1616145260000|2021-03-19 09:14:20|6427.3|6424.5|6428.8|6426|6428.8|6426|6426|6423.2|115
1616145270000|2021-03-19 09:14:30|6429.2|6426.4|6429.3|6426.5|6429.3|6426.5|6428.7|6425.9|36
1616145280000|2021-03-19 09:14:40|6429|6426.2|6428.7|6425.9|6429.3|6426.5|6428|6425.2|105
1616145290000|2021-03-19 09:14:50|6429.2|6426.4|6428.2|6425.4|6429.3|6426.5|6428|6425.2|10
1616145300000|2021-03-19 09:15:00|6426.2|6423.4|6428.3|6425.5|6428.3|6425.5|6426|6423.2|58
1616145310000|2021-03-19 09:15:10|6428.2|6425.4|6427.7|6424.9|6428.7|6425.9|6427.7|6424.9|9
1616145320000|2021-03-19 09:15:20|6428|6425.2|6425|6422.2|6429.3|6426.5|6425|6422.2|175
1616145330000|2021-03-19 09:15:30|6423.5|6420.7|6421.5|6418.7|6423.5|6420.7|6421.2|6418.4|199
1616145340000|2021-03-19 09:15:40|6421|6418.2|6422.2|6419.4|6423.7|6420.9|6421|6418.2|36
1616145350000|2021-03-19 09:15:50|6422.5|6419.7|6424.2|6421.4|6424.5|6421.7|6422.5|6419.7|10
1616145360000|2021-03-19 09:16:00|6423.8|6421|6421.7|6418.9|6423.8|6421|6421.5|6418.7|20
1616145370000|2021-03-19 09:16:10|6422|6419.2|6421.5|6418.7|6422|6419.2|6419.2|6416.4|388
1616145380000|2021-03-19 09:16:20|6421.7|6418.9|6420.8|6418|6422|6419.2|6420.7|6417.9|52
1616145390000|2021-03-19 09:16:30|6421.5|6418.7|6420|6417.2|6421.7|6418.9|6420|6417.2|39
1616145400000|2021-03-19 09:16:40|6419.8|6417|6419|6416.2|6420.5|6417.7|6419|6416.2|64
1616145410000|2021-03-19 09:16:50|6418.7|6415.9|6416.5|6413.7|6418.7|6415.9|6415.8|6413|37
1616145420000|2021-03-19 09:17:00|6415.5|6412.7|6410.7|6407.9|6415.5|6412.7|6410.5|6407.7|114
1616145430000|2021-03-19 09:17:10|6411.2|6408.4|6411.7|6408.9|6414.2|6411.4|6411.2|6408.4|124
1616145440000|2021-03-19 09:17:20|6411.5|6408.7|6410.7|6407.9|6411.7|6408.9|6408.7|6405.9|136
1616145450000|2021-03-19 09:17:30|6410.8|6408|6414.8|6412|6414.8|6412|6410.8|6408|128
1616145460000|2021-03-19 09:17:40|6415.5|6412.7|6416.5|6413.7|6416.5|6413.7|6414.7|6411.9|69
1616145470000|2021-03-19 09:17:50|6416.7|6413.9|6416.7|6413.9|6417.5|6414.7|6416|6413.2|17
1616145480000|2021-03-19 09:18:00|6416.5|6413.7|6420.8|6418|6421.2|6418.4|6415.7|6412.9|321
1616145490000|2021-03-19 09:18:10|6420.5|6417.7|6419.7|6416.9|6420.7|6417.9|6418.7|6415.9|148
1616145500000|2021-03-19 09:18:20|6418.7|6415.9|6417.5|6414.7|6419.7|6416.9|6417.5|6414.7|18
1616145510000|2021-03-19 09:18:30|6417.7|6414.9|6420.5|6417.7|6420.7|6417.9|6417.7|6414.9|5
1616145520000|2021-03-19 09:18:40|6421|6418.2|6420.7|6417.9|6422.7|6419.9|6419.3|6415.9|60
1616145530000|2021-03-19 09:18:50|6420.5|6417.7|6420.3|6417.5|6420.5|6417.7|6420|6417.2|12
1616145540000|2021-03-19 09:19:00|6420.5|6417.7|6422.5|6419.7|6422.5|6419.7|6420.5|6417.7|35
1616145550000|2021-03-19 09:19:10|6422.7|6419.9|6421|6418.2|6423|6420.2|6420.7|6417.9|115
1616145560000|2021-03-19 09:19:20|6422|6419.2|6422.2|6419.4|6422.7|6419.9|6422|6419.2|28
1616145570000|2021-03-19 09:19:30|6421.5|6418.7|6418.5|6415.7|6421.5|6418.7|6418|6415.2|14
1616145580000|2021-03-19 09:19:40|6418.7|6415.9|6415.7|6412.9|6419.2|6416.4|6415.2|6412.4|80
1616145590000|2021-03-19 09:19:50|6415.5|6412.7|6413.2|6410.4|6415.5|6412.7|6412|6409.2|11
1616145600000|2021-03-19 09:20:00|6413.7|6410.9|6415.7|6412.9|6415.7|6412.9|6412.7|6409.9|17
1616145610000|2021-03-19 09:20:10|6415|6412.2|6410.2|6407.4|6415|6412.2|6410|6407.2|43
1616145620000|2021-03-19 09:20:20|6410.5|6407.7|6411.2|6408.4|6412.2|6409.4|6410.2|6407.4|16
1616145630000|2021-03-19 09:20:30|6411.3|6408.5|6414.3|6411.5|6415.3|6412.5|6411.3|6408.5|52
1616145640000|2021-03-19 09:20:40|6414.2|6411.4|6413.7|6410.9|6414.2|6411.4|6412.7|6409.9|5
1616145650000|2021-03-19 09:20:50|6414.3|6411.5|6412.7|6409.9|6414.7|6411.9|6412.7|6409.9|6
1616145660000|2021-03-19 09:21:00|6412.8|6410|6409.8|6407|6412.8|6410|6409.8|6407|23
1616145670000|2021-03-19 09:21:10|6410.8|6408|6411.7|6408.9|6411.8|6409|6410.7|6407.9|3
1616145680000|2021-03-19 09:21:20|6411.8|6409|6409.5|6406.7|6412.7|6409.9|6409|6406.2|77
1616145690000|2021-03-19 09:21:30|6409.2|6406.4|6408.7|6405.9|6409.2|6406.4|6406.5|6403.7|53
1616145700000|2021-03-19 09:21:40|6408.8|6406|6410.7|6407.9|6410.7|6407.9|6408.8|6406|45
1616145710000|2021-03-19 09:21:50|6410.2|6407.4|6410.7|6407.9|6411|6408.2|6410.2|6407.4|29
1616145720000|2021-03-19 09:22:00|6410.5|6407.7|6410.7|6407.9|6412|6409.2|6410|6407.2|70
1616145730000|2021-03-19 09:22:10|6411.2|6408.4|6410.2|6407.4|6411.7|6408.9|6408.7|6405.9|15
1616145740000|2021-03-19 09:22:20|6410.7|6407.9|6410|6407.2|6410.7|6407.9|6409.5|6406.7|9
1616145750000|2021-03-19 09:22:30|6409.7|6406.9|6410.1|6407.3|6412|6409.2|6408.7|6405.9|152
1616145760000|2021-03-19 09:22:40|6410.8|6408|6412.8|6410|6413.6|6410.8|6410.8|6408|66
1616145770000|2021-03-19 09:22:50|6412|6409.2|6416.1|6413.3|6416.1|6413.3|6411.3|6408.5|9
1616145780000|2021-03-19 09:23:00|6416.8|6414|6416.5|6413.7|6417.5|6414.7|6412|6409.2|188
1616145790000|2021-03-19 09:23:10|6416.3|6413.5|6417.8|6415|6418|6415.2|6416.3|6413.5|6
1616145800000|2021-03-19 09:23:20|6418|6415.2|6418.8|6416|6419|6416.2|6417|6414.2|7
1616145810000|2021-03-19 09:23:30|6419|6416.2|6419.8|6417|6421|6418.2|6418.8|6416|31
1616145820000|2021-03-19 09:23:40|6418.5|6415.7|6424.8|6422|6424.8|6422|6418.5|6415.7|81
1616145830000|2021-03-19 09:23:50|6425.5|6422.7|6427.8|6425|6429.5|6426.7|6425.5|6422.7|29
1616145840000|2021-03-19 09:24:00|6427|6424.2|6427.3|6424.5|6429|6426.2|6426.5|6423.7|20
1616145850000|2021-03-19 09:24:10|6427|6424.2|6426.8|6424|6427.8|6425|6426.8|6424|12
1616145860000|2021-03-19 09:24:20|6426.3|6423.5|6425|6422.2|6426.8|6424|6425|6422.2|4
1616145870000|2021-03-19 09:24:30|6425.8|6423|6431|6428.2|6432|6429.2|6425.8|6423|364
1616145880000|2021-03-19 09:24:40|6430.8|6428|6432.6|6429.8|6432.6|6429.8|6430|6427.2|179
1616145890000|2021-03-19 09:24:50|6433|6430.2|6434.6|6431.8|6436.3|6433.5|6433|6430.2|565
1616145900000|2021-03-19 09:25:00|6435.1|6432.3|6432.1|6429.3|6436.1|6433.3|6431.1|6428.3|133
1616145910000|2021-03-19 09:25:10|6432.8|6430|6435|6432.2|6435|6432.2|6432.8|6430|43
1616145920000|2021-03-19 09:25:20|6435.1|6432.3|6434.8|6432|6435.3|6432.5|6432.1|6429.3|147
1616145930000|2021-03-19 09:25:30|6435.3|6432.5|6435.6|6432.8|6435.6|6432.8|6433.3|6430.5|92
1616145940000|2021-03-19 09:25:40|6435.3|6432.5|6436.1|6433.3|6439.8|6437|6435.3|6432.5|547
1616145950000|2021-03-19 09:25:50|6436.3|6433.5|6444.3|6441.5|6444.5|6441.7|6436.3|6433.5|216
1616145960000|2021-03-19 09:26:00|6444.5|6441.7|6444.1|6441.3|6444.5|6441.7|6441.6|6438.8|191
1616145970000|2021-03-19 09:26:10|6444|6441.2|6440.5|6437.7|6444|6441.2|6439.1|6436.3|76
1616145980000|2021-03-19 09:26:20|6442.1|6439.3|6444|6441.2|6444.3|6441.5|6442.1|6439.3|62
1616145990000|2021-03-19 09:26:30|6443.3|6440.5|6443.1|6440.3|6444.6|6441.8|6443.1|6440.3|197
1616146000000|2021-03-19 09:26:40|6442.6|6439.8|6441.3|6438.5|6444.1|6441.3|6440.5|6437.7|58
1616146010000|2021-03-19 09:26:50|6441.5|6438.7|6441.3|6438.5|6441.5|6438.7|6440.5|6437.7|12
1616146020000|2021-03-19 09:27:00|6441.1|6438.3|6444.3|6441.5|6444.3|6441.5|6441.1|6438.3|68
1616146030000|2021-03-19 09:27:10|6444.6|6441.8|6441.3|6438.5|6445.3|6442.5|6441.1|6438.3|32
1616146040000|2021-03-19 09:27:20|6441.1|6438.3|6440.1|6437.3|6441.3|6438.5|6439.8|6437|6
1616146050000|2021-03-19 09:27:30|6440.5|6437.7|6439.5|6436.7|6441.1|6438.3|6439.3|6436.5|82
1616146060000|2021-03-19 09:27:40|6440.3|6437.5|6437.8|6435|6440.3|6437.5|6437.8|6435|50
1616146070000|2021-03-19 09:27:50|6438.3|6435.5|6432.7|6429.9|6438.3|6435.5|6432.7|6429.9|37
1616146080000|2021-03-19 09:28:00|6432.1|6429.3|6424.6|6421.8|6432.3|6429.5|6424.5|6421.7|62
1616146090000|2021-03-19 09:28:10|6424.1|6421.3|6415.1|6412.3|6424.1|6421.3|6414.1|6411.3|468
1616146100000|2021-03-19 09:28:20|6415.6|6412.8|6405.5|6402.7|6416.8|6414|6405.3|6402.5|598
1616146110000|2021-03-19 09:28:30|6405.8|6403|6412.3|6409.5|6413.8|6411|6405.8|6403|45
1616146120000|2021-03-19 09:28:40|6412.6|6409.8|6416|6413.2|6416|6413.2|6412.1|6409.3|160
1616146130000|2021-03-19 09:28:50|6415.5|6412.7|6413.8|6411|6418|6415.2|6413.8|6411|98
1616146140000|2021-03-19 09:29:00|6413.7|6410.9|6412.5|6409.7|6413.7|6410.9|6410.8|6408|19
1616146150000|2021-03-19 09:29:10|6413|6410.2|6410.6|6407.8|6413.5|6410.7|6410.3|6407.5|5
1616146160000|2021-03-19 09:29:20|6411|6408.2|6405.7|6402.9|6412.9|6408.2|6403|6400.2|355
1616146170000|2021-03-19 09:29:30|6405.5|6402.7|6400.8|6398|6405.5|6402.7|6399.5|6396.7|284
1616146180000|2021-03-19 09:29:40|6400.7|6397.9|6402.7|6399.9|6404.7|6401.9|6400.5|6397.7|21
1616146190000|2021-03-19 09:29:50|6403.7|6400.9|6397.8|6395|6404.2|6401.4|6397.7|6394.9|82
1616146200000|2021-03-19 09:30:00|6398.2|6395.4|6397.3|6394.5|6398.7|6395.9|6395|6392.2|189
1616146210000|2021-03-19 09:30:10|6397.2|6394.4|6402.5|6399.7|6403.2|6400.4|6397.2|6394.4|111
1616146220000|2021-03-19 09:30:20|6402|6399.2|6401.2|6398.4|6403.2|6400.4|6400.8|6398|90
1616146230000|2021-03-19 09:30:30|6401.3|6398.5|6400.8|6398|6402.5|6399.7|6400.7|6397.9|24
1616146240000|2021-03-19 09:30:40|6400.7|6397.9|6397.8|6395|6401.8|6399|6397.8|6395|29
1616146250000|2021-03-19 09:30:50|6397.7|6394.9|6395.7|6392.9|6397.7|6394.9|6394.7|6391.9|36
1616146260000|2021-03-19 09:31:00|6395.8|6393|6397.5|6394.7|6398|6395.2|6395.5|6392.7|63
1616146270000|2021-03-19 09:31:10|6397.7|6394.9|6400.7|6397.9|6402.7|6399.9|6397.7|6394.9|95
1616146280000|2021-03-19 09:31:20|6400.8|6398|6401.7|6398.9|6402.2|6399.4|6400.5|6397.7|24
1616146290000|2021-03-19 09:31:30|6402|6399.2|6397|6394.2|6402.7|6399.9|6396.7|6393.9|79
1616146300000|2021-03-19 09:31:40|6397.7|6394.9|6396|6393.2|6399|6396.2|6395.8|6393|18
1616146310000|2021-03-19 09:31:50|6396.7|6393.9|6397.3|6394.5|6397.8|6395|6396.5|6393.7|18
1616146320000|2021-03-19 09:32:00|6397.2|6394.4|6399.3|6396.5|6399.3|6396.5|6397.2|6394.4|20
1616146330000|2021-03-19 09:32:10|6399|6396.2|6400.3|6397.5|6400.3|6397.5|6398.8|6396|36
1616146340000|2021-03-19 09:32:20|6400|6397.2|6401.2|6398.4|6401.8|6399|6399.7|6396.9|16
1616146350000|2021-03-19 09:32:30|6400.8|6398|6402.7|6399.9|6404.8|6402|6400.7|6397.9|69
1616146360000|2021-03-19 09:32:40|6402.8|6400|6407.7|6404.9|6407.7|6404.9|6401.8|6399|153
1616146370000|2021-03-19 09:32:50|6407.5|6404.7|6407.2|6404.4|6408.7|6405.9|6406.7|6403.9|124
1616146380000|2021-03-19 09:33:00|6407.5|6404.7|6410.7|6407.9|6410.7|6407.9|6405.8|6403|18
1616146390000|2021-03-19 09:33:10|6410.5|6407.7|6409.5|6406.7|6410.5|6407.7|6408|6405.2|14
1616146400000|2021-03-19 09:33:20|6410.5|6407.7|6409.2|6406.4|6410.7|6407.9|6409.2|6406.4|9
1616146410000|2021-03-19 09:33:30|6410.2|6407.4|6409.5|6406.7|6410.5|6407.7|6409.3|6406.5|4
1616146420000|2021-03-19 09:33:40|6409.7|6406.9|6409.5|6406.7|6409.9|6406.9|6409.5|6405.9|9
1616146430000|2021-03-19 09:33:50|6409.3|6406.5|6404|6401.2|6409.3|6406.5|6404|6401.2|32
1616146440000|2021-03-19 09:34:00|6403.7|6400.9|6402.5|6399.7|6403.7|6400.9|6401.3|6398.5|13
1616146450000|2021-03-19 09:34:10|6402.3|6399.5|6398.7|6395.9|6402.3|6399.5|6398.7|6395.9|54
1616146460000|2021-03-19 09:34:20|6398|6395.2|6401.2|6398.4|6401.3|6398.5|6397.8|6395|18
1616146470000|2021-03-19 09:34:30|6401.7|6398.9|6401.7|6398.9|6403.2|6400.4|6401.5|6398.7|4
1616146480000|2021-03-19 09:34:40|6401|6398.2|6400.2|6397.4|6401.7|6398.9|6399.5|6396.7|4
1616146490000|2021-03-19 09:34:50|6401.2|6398.4|6401.2|6398.4|6401.2|6398.4|6399.7|6396.9|1
1616146500000|2021-03-19 09:35:00|6401.7|6398.9|6401.5|6398.7|6402.8|6400|6400.8|6398|11
1616146510000|2021-03-19 09:35:10|6401.7|6398.9|6402.7|6399.9|6403.7|6400.9|6401.3|6398.5|7
1616146520000|2021-03-19 09:35:20|6402.8|6400|6403.2|6400.4|6403.3|6400.5|6402.7|6399.9|1
1616146530000|2021-03-19 09:35:30|6403|6400.2|6403.5|6400.7|6404.8|6402|6403|6400.2|1
1616146540000|2021-03-19 09:35:40|6403.7|6400.9|6402.7|6399.9|6404.7|6401.9|6402.7|6399.9|3
1616146550000|2021-03-19 09:35:50|6401.8|6399|6403.7|6400.9|6403.7|6400.9|6401.8|6399|3
1616146560000|2021-03-19 09:36:00|6403.3|6400.5|6403.2|6400.4|6404.8|6402|6403.2|6400.4|11
1616146570000|2021-03-19 09:36:10|6402.2|6399.4|6401.7|6398.9|6402.2|6399.4|6401.7|6398.9|0
1616146580000|2021-03-19 09:36:20|6402.2|6399.4|6401.8|6399|6402.2|6399.4|6401.7|6398.9|3
1616146590000|2021-03-19 09:36:30|6401.7|6398.9|6400.2|6397.4|6401.7|6398.9|6399.7|6396.9|6
1616146600000|2021-03-19 09:36:40|6400.3|6397.5|6399.8|6397|6400.7|6397.9|6399.8|6397|4
1616146610000|2021-03-19 09:36:50|6400|6397.2|6401.8|6399|6401.8|6399|6399.3|6396.5|5
1616146620000|2021-03-19 09:37:00|6403.7|6400.9|6408.8|6406|6410.3|6407.5|6403.7|6400.9|297
1616146630000|2021-03-19 09:37:10|6409.5|6406.7|6405.8|6403|6409.8|6407|6405.8|6403|9
1616146640000|2021-03-19 09:37:20|6406|6403.2|6416|6413.2|6417.1|6414.3|6406|6403.2|388
1616146650000|2021-03-19 09:37:30|6415.6|6412.8|6415|6412.2|6417|6414.2|6413.1|6410.3|100
1616146660000|2021-03-19 09:37:40|6414.1|6411.3|6411.7|6408.9|6414.1|6411.3|6411.7|6408.9|50
1616146670000|2021-03-19 09:37:50|6410.6|6407.8|6411|6408.2|6411|6408.2|6408.5|6405.7|8
1616146680000|2021-03-19 09:38:00|6410.8|6408|6405.1|6402.3|6411|6408.2|6405.1|6402.3|44
1616146690000|2021-03-19 09:38:10|6404.3|6401.5|6404.1|6401.3|6404.6|6401.8|6403.8|6401|4
1616146700000|2021-03-19 09:38:20|6404.6|6401.8|6405.1|6402.3|6405.3|6402.5|6404.5|6401.7|6
1616146710000|2021-03-19 09:38:30|6405.6|6402.8|6404.1|6401.3|6405.6|6402.8|6404.1|6401.3|22
1616146720000|2021-03-19 09:38:40|6404.3|6401.5|6402.6|6399.8|6404.3|6401.5|6402.6|6399.8|12
1616146730000|2021-03-19 09:38:50|6403.3|6400.5|6403.5|6400.7|6403.5|6400.7|6403.3|6400.5|7
1616146740000|2021-03-19 09:39:00|6403.3|6400.5|6399.3|6396.5|6403.3|6400.5|6398.1|6395.3|181
1616146750000|2021-03-19 09:39:10|6400.1|6397.3|6402.5|6399.7|6402.5|6399.7|6400.1|6397.3|11
1616146760000|2021-03-19 09:39:20|6403.3|6400.5|6403.1|6400.3|6403.3|6400.5|6403.1|6400.3|2
1616146770000|2021-03-19 09:39:30|6401.6|6398.8|6401.1|6398.3|6403.3|6400.5|6401.1|6398.3|9
1616146780000|2021-03-19 09:39:40|6402.3|6399.5|6402.1|6399.3|6403.6|6400.8|6402.1|6399.3|20
1616146790000|2021-03-19 09:39:50|6402.3|6399.5|6401.3|6398.5|6402.3|6399.5|6401.3|6398.5|3
1616146800000|2021-03-19 09:40:00|6400.6|6397.8|6404.1|6401.3|6404.3|6401.5|6399.6|6396.8|25
1616146810000|2021-03-19 09:40:10|6404|6401.2|6403.3|6400.5|6404.6|6401.8|6403.3|6400.5|48
1616146820000|2021-03-19 09:40:20|6403|6400.2|6400.1|6397.3|6403|6400.2|6400.1|6397.3|12
1616146830000|2021-03-19 09:40:30|6400.5|6397.7|6401.1|6398.3|6401.9|6398.3|6400.5|6397.7|1
1616146840000|2021-03-19 09:40:40|6399.3|6396.5|6399.6|6396.8|6401.3|6398.5|6399.3|6396.5|36
1616146850000|2021-03-19 09:40:50|6400.1|6397.3|6401.1|6398.3|6401.3|6398.5|6400.1|6397.3|3
1616146860000|2021-03-19 09:41:00|6401|6398.2|6399.3|6396.5|6401.6|6398.8|6399.3|6396.5|8
1616146870000|2021-03-19 09:41:10|6399.1|6396.3|6399.1|6396.3|6399.3|6396.5|6398.6|6395.8|5
1616146880000|2021-03-19 09:41:20|6399|6396.2|6395.1|6392.3|6399|6396.2|6394.3|6391.5|43
1616146890000|2021-03-19 09:41:30|6394.6|6391.8|6394.1|6391.3|6395.3|6392.5|6393.1|6390.3|24
1616146900000|2021-03-19 09:41:40|6394|6391.2|6394.3|6391.5|6395.6|6392.8|6392.6|6389.8|10
1616146910000|2021-03-19 09:41:50|6394.1|6391.3|6398.1|6395.3|6398.6|6395.8|6393.6|6390.8|32
1616146920000|2021-03-19 09:42:00|6397.3|6394.5|6394.8|6392|6397.3|6394.5|6394.6|6391.8|75
1616146930000|2021-03-19 09:42:10|6393.5|6390.7|6394.1|6391.3|6394.1|6391.3|6391.6|6388.8|93
1616146940000|2021-03-19 09:42:20|6394.3|6391.5|6396.6|6393.8|6397.6|6394.8|6394|6391.2|53
1616146950000|2021-03-19 09:42:30|6396.3|6393.5|6401.1|6398.3|6401.1|6398.3|6395.6|6390.5|303
1616146960000|2021-03-19 09:42:40|6401.3|6398.5|6396.8|6394|6401.3|6398.5|6396.3|6393.5|34
1616146970000|2021-03-19 09:42:50|6398.3|6395.5|6399.4|6396.6|6399.4|6396.6|6398.1|6395.3|2
1616146980000|2021-03-19 09:43:00|6400.1|6397.3|6398.1|6395.3|6400.1|6397.3|6398.1|6395.3|2
1616146990000|2021-03-19 09:43:10|6397.4|6394.6|6397.1|6394.3|6398.5|6395.7|6396.8|6394|6
1616147000000|2021-03-19 09:43:20|6397.3|6394.5|6397.1|6394.3|6397.3|6394.5|6395.3|6392.5|23
1616147010000|2021-03-19 09:43:30|6396.4|6393.6|6396.1|6393.3|6397.1|6394.3|6396.1|6393.3|7
1616147020000|2021-03-19 09:43:40|6397.8|6395|6401.8|6399|6403.1|6400.3|6397.6|6394.8|172
1616147030000|2021-03-19 09:43:50|6401.3|6398.5|6401.3|6398.5|6403.8|6401|6401.3|6398.5|23
1616147040000|2021-03-19 09:44:00|6401.4|6398.6|6403.4|6400.6|6404.3|6401.5|6401.4|6398.5|273
1616147050000|2021-03-19 09:44:10|6402.4|6399.6|6402.9|6400.1|6402.9|6400.1|6402.3|6399.5|6
1616147060000|2021-03-19 09:44:20|6403.3|6400.5|6405.1|6402.3|6406.4|6403.6|6403.3|6400.5|20
1616147070000|2021-03-19 09:44:30|6405.4|6402.6|6408.4|6405.6|6408.9|6406.1|6405.4|6402.6|22
1616147080000|2021-03-19 09:44:40|6408.3|6405.5|6407.4|6404.6|6408.4|6405.6|6406.4|6403.6|337
1616147090000|2021-03-19 09:44:50|6407.6|6404.8|6409.4|6406.6|6410.4|6407.6|6407.6|6404.8|20
1616147100000|2021-03-19 09:45:00|6407.4|6404.6|6407.4|6404.6|6407.4|6404.6|6406.3|6403.5|14
1616147110000|2021-03-19 09:45:10|6407.6|6404.8|6414.1|6411.3|6414.1|6411.3|6407.6|6404.8|97
1616147120000|2021-03-19 09:45:20|6414.8|6412|6415.4|6412.6|6415.4|6412.6|6414.8|6412|3
1616147130000|2021-03-19 09:45:30|6413.6|6410.8|6413.4|6410.6|6414.6|6411.8|6412.4|6409.6|18
1616147140000|2021-03-19 09:45:40|6412.9|6410.1|6413.6|6410.8|6413.6|6410.8|6412.9|6410.1|5
1616147150000|2021-03-19 09:45:50|6413.9|6411.1|6412.9|6410.1|6414.8|6412|6412.9|6410.1|2
1616147160000|2021-03-19 09:46:00|6412.4|6409.6|6412.4|6409.6|6416.6|6413.8|6411.9|6409.1|131
1616147170000|2021-03-19 09:46:10|6411.9|6409.1|6410.9|6408.1|6412.4|6409.6|6410.9|6408.1|209
1616147180000|2021-03-19 09:46:20|6411.3|6408.5|6414.1|6411.3|6414.6|6411.8|6411.3|6408.5|2
1616147190000|2021-03-19 09:46:30|6414.6|6411.8|6414.6|6411.8|6415.4|6412.6|6413.4|6410.6|12
1616147200000|2021-03-19 09:46:40|6414.1|6411.3|6413.4|6410.6|6414.4|6411.6|6412.6|6409.8|8
1616147210000|2021-03-19 09:46:50|6413.1|6410.3|6414.6|6411.8|6415.2|6412.3|6413.1|6410.3|10
1616147220000|2021-03-19 09:47:00|6414.4|6411.6|6415.6|6412.8|6417.8|6415|6414.4|6411.6|26
1616147230000|2021-03-19 09:47:10|6415.8|6413|6414.4|6411.6|6416.1|6413.3|6414.3|6411.5|4
1616147240000|2021-03-19 09:47:20|6413.6|6410.8|6413.6|6410.8|6413.6|6410.8|6413.4|6410.6|5
1616147250000|2021-03-19 09:47:30|6413.1|6410.3|6415.1|6412.3|6415.1|6412.3|6412.4|6409.6|9
1616147260000|2021-03-19 09:47:40|6414.6|6411.8|6414.6|6411.8|6414.6|6411.8|6414.6|6411.8|0
1616147270000|2021-03-19 09:47:50|6413.9|6411.1|6413.8|6411|6413.9|6411.1|6413.4|6410.6|11
1616147280000|2021-03-19 09:48:00|6413.6|6410.8|6412.3|6409.5|6413.6|6410.8|6412.3|6409.5|56
1616147290000|2021-03-19 09:48:10|6412.6|6409.8|6409.8|6407|6412.6|6409.8|6409.8|6407|56
1616147300000|2021-03-19 09:48:20|6408.6|6405.8|6409.4|6406.6|6409.4|6406.6|6405.9|6403.1|36
1616147310000|2021-03-19 09:48:30|6408.6|6405.8|6407.4|6404.6|6408.6|6405.8|6407.4|6404.6|1
1616147320000|2021-03-19 09:48:40|6407.3|6404.5|6406.6|6403.8|6407.6|6404.8|6405.9|6403.1|9
1616147330000|2021-03-19 09:48:50|6406.9|6404.1|6406.4|6403.6|6407.9|6405.1|6405.9|6403.1|35
1616147340000|2021-03-19 09:49:00|6406.3|6403.5|6406.1|6403.3|6407.1|6404.3|6405.6|6402.8|11
1616147350000|2021-03-19 09:49:10|6406.3|6403.5|6409.4|6406.6|6411.3|6408.5|6406.3|6403.5|21
1616147360000|2021-03-19 09:49:20|6410.6|6407.8|6410.6|6407.8|6410.8|6408|6410.4|6407.6|3
1616147370000|2021-03-19 09:49:30|6410.4|6407.6|6413.1|6410.3|6413.6|6410.8|6410.4|6407.6|13
1616147380000|2021-03-19 09:49:40|6413.4|6410.6|6415.3|6412.5|6415.8|6413|6413.4|6410.6|49
1616147390000|2021-03-19 09:49:50|6415.6|6412.8|6413.4|6410.6|6415.6|6412.8|6413.4|6410.6|2
1616147400000|2021-03-19 09:50:00|6412.8|6410|6408.1|6405.3|6412.8|6410|6407.6|6404.8|9
1616147410000|2021-03-19 09:50:10|6407.9|6405.1|6407.3|6404.5|6407.9|6405.1|6406.4|6403.6|8
1616147420000|2021-03-19 09:50:20|6407.6|6404.8|6407.4|6404.6|6409.8|6407|6407.4|6404.6|6
1616147430000|2021-03-19 09:50:30|6406.8|6404|6405.1|6402.3|6407.8|6405|6405.1|6402.3|1
1616147440000|2021-03-19 09:50:40|6405.3|6402.5|6406.4|6403.6|6407.1|6404.3|6405.1|6402.3|10
1616147450000|2021-03-19 09:50:50|6406.6|6403.8|6405.8|6403|6406.6|6403.8|6405.4|6402.6|1
1616147460000|2021-03-19 09:51:00|6406.1|6403.3|6405.4|6402.6|6406.6|6403.8|6405.4|6402.6|5
1616147470000|2021-03-19 09:51:10|6404.9|6402.1|6401.4|6398.6|6404.9|6402.1|6401.4|6398.6|145
1616147480000|2021-03-19 09:51:20|6401.1|6398.3|6400.4|6397.6|6401.1|6398.3|6400.4|6397.6|2
1616147490000|2021-03-19 09:51:30|6400.3|6397.5|6403.6|6400.8|6403.6|6400.8|6399.4|6396.6|60
1616147500000|2021-03-19 09:51:40|6403.4|6400.6|6404.4|6401.6|6404.4|6401.6|6401.3|6398.5|31
1616147510000|2021-03-19 09:51:50|6404.6|6401.8|6402.4|6399.6|6405.1|6402.3|6402.4|6399.6|33
1616147520000|2021-03-19 09:52:00|6402.6|6399.8|6403.4|6400.6|6404.6|6401.8|6402.4|6399.6|12
1616147530000|2021-03-19 09:52:10|6403.6|6400.8|6408.9|6406.1|6409.1|6406.3|6402.4|6399.6|82
1616147540000|2021-03-19 09:52:20|6408.4|6405.6|6407.4|6404.6|6408.6|6405.8|6406.6|6403.8|34
1616147550000|2021-03-19 09:52:30|6407.6|6404.8|6411.8|6409|6412.1|6409.3|6407.6|6404.8|14
1616147560000|2021-03-19 09:52:40|6411.3|6408.5|6408.4|6405.6|6411.3|6408.5|6407.4|6404.6|28
1616147570000|2021-03-19 09:52:50|6407.9|6405.1|6406.8|6404|6407.9|6405.1|6406.6|6403.8|5
1616147580000|2021-03-19 09:53:00|6406.4|6403.6|6405.4|6402.6|6407.6|6404.8|6405.4|6402.6|58
1616147590000|2021-03-19 09:53:10|6405.6|6402.8|6406.1|6403.3|6407.4|6404.6|6405.6|6402.8|3
1616147600000|2021-03-19 09:53:20|6405.9|6403.1|6403.4|6400.6|6406.3|6403.5|6403.4|6400.6|1
1616147610000|2021-03-19 09:53:30|6402.8|6400|6400.8|6398|6402.8|6400|6400.1|6397.3|13
1616147620000|2021-03-19 09:53:40|6400.6|6397.8|6397.9|6395.1|6400.6|6397.8|6397.9|6395.1|4
1616147630000|2021-03-19 09:53:50|6398.3|6395.5|6398.4|6395.6|6398.6|6395.8|6398.3|6395.5|28
1616147640000|2021-03-19 09:54:00|6399.9|6397.1|6400.1|6397.3|6400.4|6397.6|6399.9|6397.1|16
1616147650000|2021-03-19 09:54:10|6399.9|6397.1|6400.3|6397.5|6400.4|6397.6|6398.8|6396|9
1616147660000|2021-03-19 09:54:20|6400.4|6397.6|6399.9|6397.1|6400.4|6397.6|6398.8|6396|3
1616147670000|2021-03-19 09:54:30|6400.3|6397.5|6400.3|6397.5|6400.3|6397.5|6399.3|6396.5|1
1616147680000|2021-03-19 09:54:40|6399.8|6397|6398.3|6395.5|6399.8|6397|6398.3|6395.5|0
1616147690000|2021-03-19 09:54:50|6399.3|6396.5|6399.4|6396.6|6399.6|6396.8|6399.3|6396.5|7
1616147700000|2021-03-19 09:55:00|6399.6|6396.8|6399.9|6397.1|6401.1|6398.3|6399.6|6396.8|15
1616147710000|2021-03-19 09:55:10|6400.1|6397.3|6400.4|6397.6|6400.9|6398.1|6399.9|6397.1|10
1616147720000|2021-03-19 09:55:20|6400.9|6398.1|6398.9|6396.1|6400.9|6398.1|6398.9|6396.1|19
1616147730000|2021-03-19 09:55:30|6398.6|6395.8|6398.6|6395.8|6398.6|6395.8|6398.4|6395.6|6
1616147740000|2021-03-19 09:55:40|6398.4|6395.6|6395.4|6392.6|6398.4|6395.6|6394.9|6392.1|15
1616147750000|2021-03-19 09:55:50|6394.9|6392.1|6393.9|6391.1|6394.9|6392.1|6393.8|6391|20
1616147760000|2021-03-19 09:56:00|6393.6|6390.8|6393.4|6390.6|6394.3|6391.5|6393.4|6390.6|33
1616147770000|2021-03-19 09:56:10|6392.8|6390|6392.9|6390.1|6393.6|6390.8|6392.8|6390|4
1616147780000|2021-03-19 09:56:20|6392.8|6390|6396.1|6393.3|6396.3|6393.5|6392.1|6389.3|72
1616147790000|2021-03-19 09:56:30|6396.4|6393.6|6396.3|6393.5|6398.9|6396.1|6396.3|6393.5|10
1616147800000|2021-03-19 09:56:40|6396.9|6394.1|6393.4|6390.6|6396.9|6394.1|6393.4|6390.6|15
1616147810000|2021-03-19 09:56:50|6394.3|6391.5|6394.4|6391.6|6395.6|6392.8|6394.1|6391.3|89
1616147820000|2021-03-19 09:57:00|6394.8|6392|6394.9|6392.1|6394.9|6392.1|6394.4|6391.6|3
1616147830000|2021-03-19 09:57:10|6395.3|6392.5|6394.4|6391.6|6396.1|6393.3|6394.3|6391.5|14
1616147840000|2021-03-19 09:57:20|6395.3|6392.5|6395.3|6392.5|6395.4|6392.6|6394.3|6391.5|12
1616147850000|2021-03-19 09:57:30|6395.4|6392.6|6397.4|6394.6|6397.9|6395.1|6395.4|6392.6|74
1616147860000|2021-03-19 09:57:40|6396.6|6393.8|6396.4|6393.6|6397.8|6395|6396.3|6393.5|24
1616147870000|2021-03-19 09:57:50|6395.9|6393.1|6394.3|6391.5|6396.4|6393.6|6394.3|6391.5|30
1616147880000|2021-03-19 09:58:00|6394.4|6391.6|6393.4|6390.6|6395.4|6392.6|6393.3|6390.5|10
1616147890000|2021-03-19 09:58:10|6395.3|6392.5|6394.3|6391.5|6395.4|6392.6|6393.9|6391.1|21
1616147900000|2021-03-19 09:58:20|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|6393.8|6391|2
1616147910000|2021-03-19 09:58:30|6394.6|6391.8|6393.5|6390.7|6394.9|6392.1|6393.5|6390.7|4
1616147920000|2021-03-19 09:58:40|6392.4|6389.6|6391.8|6389|6394.3|6391.5|6391.8|6389|35
1616147930000|2021-03-19 09:58:50|6391.6|6388.8|6393.4|6390.6|6393.4|6390.6|6391.6|6388.8|18
1616147940000|2021-03-19 09:59:00|6392.9|6390.1|6392.4|6389.6|6393.4|6390.6|6392.4|6389.6|6
1616147950000|2021-03-19 09:59:10|6392.8|6390|6392.4|6389.6|6393.3|6390.5|6391.3|6388.5|97
1616147960000|2021-03-19 09:59:20|6392.6|6389.8|6395.4|6392.6|6395.4|6392.6|6392.6|6389.8|9
1616147970000|2021-03-19 09:59:30|6395.3|6392.5|6396.6|6393.8|6396.6|6393.8|6395.1|6392.3|111
1616147980000|2021-03-19 09:59:40|6397.1|6394.3|6396.1|6393.3|6397.1|6394.3|6395.9|6393.1|21
1616147990000|2021-03-19 09:59:50|6396.3|6393.5|6398.6|6395.8|6398.6|6395.8|6396.3|6393.5|6
1616148000000|2021-03-19 10:00:00|6398.3|6395.5|6399.8|6397|6399.8|6397|6398.1|6395.3|9
1616148010000|2021-03-19 10:00:10|6399.6|6396.8|6401.6|6398.8|6401.6|6398.8|6399.6|6396.8|66
1616148020000|2021-03-19 10:00:20|6402|6399.2|6400.6|6397.8|6402|6399.2|6400.6|6397.8|6
1616148030000|2021-03-19 10:00:30|6400.3|6397.5|6396.1|6393.3|6400.3|6397.5|6395.6|6392.8|23
1616148040000|2021-03-19 10:00:40|6396.6|6393.8|6394|6391.2|6396.6|6393.8|6394|6391.2|105
1616148050000|2021-03-19 10:00:50|6394.1|6391.3|6393.5|6390.7|6395|6392.2|6393|6390.2|8
1616148060000|2021-03-19 10:01:00|6393.1|6390.3|6393.1|6390.3|6394.1|6391.3|6393|6390.2|12
1616148070000|2021-03-19 10:01:10|6393|6390.2|6389|6386.2|6393.1|6390.3|6387.8|6385|208
1616148080000|2021-03-19 10:01:20|6389.3|6386.5|6391.1|6388.3|6391.1|6388.3|6389|6386.2|18
1616148090000|2021-03-19 10:01:30|6391.8|6389|6390.8|6388|6392.1|6389.3|6390|6387.2|4
1616148100000|2021-03-19 10:01:40|6391|6388.2|6391.3|6388.5|6392|6389.2|6391|6388.2|8
1616148110000|2021-03-19 10:01:50|6391|6388.2|6393|6390.2|6393|6390.2|6391|6388.2|6
1616148120000|2021-03-19 10:02:00|6393.3|6390.5|6394.1|6391.3|6395|6392.2|6393|6390.2|6
1616148130000|2021-03-19 10:02:10|6394.5|6391.7|6393|6390.2|6394.5|6391.7|6393|6390.2|3
1616148140000|2021-03-19 10:02:20|6393.3|6390.5|6393.8|6391|6394|6391.2|6393.1|6390.3|5
1616148150000|2021-03-19 10:02:30|6394|6391.2|6394|6391.2|6394|6391.2|6393.8|6391|1
1616148160000|2021-03-19 10:02:40|6394.5|6391.7|6397|6394.2|6397|6394.2|6394|6391.2|36
1616148170000|2021-03-19 10:02:50|6396.8|6394|6396.8|6394|6398.6|6395.8|6396.8|6394|40
1616148180000|2021-03-19 10:03:00|6396.6|6393.8|6396.8|6394|6396.8|6394|6396|6393.2|5
1616148190000|2021-03-19 10:03:10|6397|6394.2|6393.1|6390.3|6397.5|6394.7|6391.8|6388.6|38
1616148200000|2021-03-19 10:03:20|6394|6391.2|6391.8|6389|6394|6391.2|6391.8|6389|16
1616148210000|2021-03-19 10:03:30|6390|6387.2|6385.6|6382.8|6390.3|6387.5|6383.8|6381|567
1616148220000|2021-03-19 10:03:40|6386.1|6383.3|6386.8|6384|6388|6385.2|6386|6383.2|18
1616148230000|2021-03-19 10:03:50|6387|6384.2|6387.6|6384.8|6388|6385.2|6387|6384.2|9
1616148240000|2021-03-19 10:04:00|6387|6384.2|6388|6385.2|6389.3|6386.5|6387|6384.2|31
1616148250000|2021-03-19 10:04:10|6388.1|6385.3|6389.1|6386.3|6389.1|6386.3|6387.3|6384.5|496
1616148260000|2021-03-19 10:04:20|6388.6|6385.8|6386.1|6383.3|6390.3|6387.5|6386.1|6383.3|76
1616148270000|2021-03-19 10:04:30|6385.8|6383|6383.6|6380.8|6386.1|6383.3|6383.6|6380.8|94
1616148280000|2021-03-19 10:04:40|6383.5|6380.7|6384.8|6382|6387.1|6384.3|6382|6379.2|258
1616148290000|2021-03-19 10:04:50|6384|6381.2|6384.8|6382|6386.5|6383.7|6383.6|6380.8|39
1616148300000|2021-03-19 10:05:00|6384.6|6381.8|6388.8|6386|6388.8|6386|6384.6|6381.8|29
1616148310000|2021-03-19 10:05:10|6389|6386.2|6391.6|6388.8|6391.6|6388.8|6388.6|6385.8|329
1616148320000|2021-03-19 10:05:20|6391|6388.2|6391|6388.2|6391.6|6388.8|6391|6388.2|77
1616148330000|2021-03-19 10:05:30|6390.3|6387.5|6389|6386.2|6390.3|6387.5|6389|6386.2|7
1616148340000|2021-03-19 10:05:40|6390|6387.2|6390.6|6387.8|6390.6|6387.8|6390|6387.2|13
1616148350000|2021-03-19 10:05:50|6391.3|6388.5|6391.5|6388.7|6392.5|6389.7|6390.8|6388|14
1616148360000|2021-03-19 10:06:00|6391.8|6389|6388.8|6386|6391.8|6389|6388.8|6386|5
1616148370000|2021-03-19 10:06:10|6388.3|6385.5|6387.1|6384.3|6388.3|6385.5|6386.8|6384|19
1616148380000|2021-03-19 10:06:20|6387|6384.2|6387|6384.2|6388|6385.2|6387|6384.2|1
1616148390000|2021-03-19 10:06:30|6386|6383.2|6383.5|6380.7|6386|6383.2|6383.5|6380.7|12
1616148400000|2021-03-19 10:06:40|6384.5|6381.7|6381.8|6379|6385|6382.2|6381.3|6378.5|45
1616148410000|2021-03-19 10:06:50|6382.3|6379.5|6381.6|6378.8|6382.3|6379.5|6381.6|6378.8|4
1616148420000|2021-03-19 10:07:00|6381.3|6378.5|6385|6382.2|6385|6382.2|6381.3|6378.5|74
1616148430000|2021-03-19 10:07:10|6384.1|6381.3|6386.8|6384|6389.5|6386.7|6384.1|6381.3|227
1616148440000|2021-03-19 10:07:20|6386.5|6383.7|6387.1|6384.3|6387.1|6384.3|6386.1|6383.3|15
1616148450000|2021-03-19 10:07:30|6388.1|6385.3|6387.5|6384.7|6388.1|6385.3|6387|6384.2|2
1616148460000|2021-03-19 10:07:40|6387|6384.2|6382|6379.2|6387|6384.2|6382|6379.2|10
1616148470000|2021-03-19 10:07:50|6381.8|6379|6383.5|6380.7|6383.5|6380.7|6381.8|6379|9
1616148480000|2021-03-19 10:08:00|6384.1|6381.3|6383|6380.2|6384.5|6381.7|6380.8|6378|160
1616148490000|2021-03-19 10:08:10|6382.8|6380|6382.3|6379.5|6384|6381.2|6381.8|6379|10
1616148500000|2021-03-19 10:08:20|6381.8|6379|6381.1|6378.3|6381.8|6379|6380.1|6377.3|24
1616148510000|2021-03-19 10:08:30|6381.5|6378.7|6384|6381.2|6384.1|6381.3|6381.5|6378.7|25
1616148520000|2021-03-19 10:08:40|6382.8|6380|6383.3|6380.5|6383.3|6380.5|6382.3|6379.5|14
1616148530000|2021-03-19 10:08:50|6382.6|6379.8|6383|6380.2|6383|6380.2|6382|6379.2|6
1616148540000|2021-03-19 10:09:00|6382.6|6379.8|6383|6380.2|6383|6380.2|6382|6379.2|40
1616148550000|2021-03-19 10:09:10|6382.8|6380|6383|6380.2|6383|6380.2|6382|6379.2|3
1616148560000|2021-03-19 10:09:20|6382.3|6379.5|6382.5|6379.7|6382.5|6379.7|6381.8|6379|6
1616148570000|2021-03-19 10:09:30|6381.3|6378.5|6380|6377.2|6382|6379.2|6379.3|6376.5|157
1616148580000|2021-03-19 10:09:40|6379.8|6377|6380.8|6378|6381.1|6378.3|6378.3|6375.5|15
1616148590000|2021-03-19 10:09:50|6380.6|6377.8|6379.8|6377|6380.6|6377.8|6379.8|6377|7
1616148600000|2021-03-19 10:10:00|6379.6|6376.8|6382.3|6379.5|6382.8|6380|6379.6|6376.8|44
1616148610000|2021-03-19 10:10:10|6382.6|6379.8|6382.6|6379.8|6383.3|6380.5|6382.5|6379.7|17
1616148620000|2021-03-19 10:10:20|6382.5|6379.7|6382|6379.2|6382.5|6379.7|6381.3|6378.5|12
1616148630000|2021-03-19 10:10:30|6382.3|6379.5|6382|6379.2|6382.3|6379.5|6381|6378.2|19
1616148640000|2021-03-19 10:10:40|6382.6|6379.8|6383|6380.2|6384.3|6381.5|6382.6|6379.8|47
1616148650000|2021-03-19 10:10:50|6382.8|6380|6380.5|6377.7|6382.8|6380|6380|6377.2|16
1616148660000|2021-03-19 10:11:00|6380.8|6378|6380.5|6377.7|6380.8|6378|6380|6377.2|1
1616148670000|2021-03-19 10:11:10|6381.5|6378.7|6381.1|6378.3|6382.3|6379.5|6380.3|6377.5|5
1616148680000|2021-03-19 10:11:20|6381|6378.2|6381|6378.2|6382.1|6379.3|6381|6378.2|11
1616148690000|2021-03-19 10:11:30|6380.6|6377.8|6380.5|6377.7|6380.6|6377.8|6380|6377.2|17
1616148700000|2021-03-19 10:11:40|6380.3|6377.5|6379.5|6376.7|6380.3|6377.5|6379.5|6376.7|2
1616148710000|2021-03-19 10:11:50|6379.3|6376.5|6379.6|6376.8|6379.6|6376.8|6379.3|6376.5|1
1616148720000|2021-03-19 10:12:00|6380|6377.2|6377|6374.2|6380|6377.2|6377|6374.2|73
1616148730000|2021-03-19 10:12:10|6377.3|6374.5|6377.1|6374.3|6377.6|6374.8|6376.3|6373.5|25
1616148740000|2021-03-19 10:12:20|6377.8|6375|6380|6377.2|6381|6378.2|6377.8|6375|5
1616148750000|2021-03-19 10:12:30|6379.6|6376.8|6379.6|6376.8|6379.6|6376.8|6379|6376.2|26
1616148760000|2021-03-19 10:12:40|6379|6376.2|6379|6376.2|6379.6|6376.8|6379|6376.2|6
1616148770000|2021-03-19 10:12:50|6379.5|6376.7|6380|6377.2|6380|6377.2|6379.5|6376.7|3
1616148780000|2021-03-19 10:13:00|6379|6376.2|6378|6375.2|6379|6376.2|6377|6374.2|7
1616148790000|2021-03-19 10:13:10|6378.1|6375.3|6376.8|6374|6378.1|6375.3|6376.8|6374|76
1616148800000|2021-03-19 10:13:20|6377|6374.2|6379.8|6377|6380|6377.2|6377|6374.2|9
1616148810000|2021-03-19 10:13:30|6379.5|6376.7|6378|6375.2|6379.5|6376.7|6377.3|6374.5|35
1616148820000|2021-03-19 10:13:40|6378.3|6375.5|6380.6|6377.8|6381|6378.2|6378.3|6375.5|33
1616148830000|2021-03-19 10:13:50|6381|6378.2|6379|6376.2|6381|6378.2|6378|6375.2|34
1616148840000|2021-03-19 10:14:00|6379.5|6376.7|6380.8|6378|6380.8|6378|6379|6376.2|8
1616148850000|2021-03-19 10:14:10|6380|6377.2|6377.6|6374.8|6380.3|6377.5|6377.5|6374.7|6
1616148860000|2021-03-19 10:14:20|6378|6375.2|6376|6373.2|6378|6375.2|6376|6373.2|78
1616148870000|2021-03-19 10:14:30|6376.3|6373.5|6377|6374.2|6377.6|6374.8|6376.3|6373.5|13
1616148880000|2021-03-19 10:14:40|6376.8|6374|6377.3|6374.5|6377.3|6374.5|6376|6373.2|2
1616148890000|2021-03-19 10:14:50|6377.5|6374.7|6377|6374.2|6378.5|6375.7|6376.8|6374|4
1616148900000|2021-03-19 10:15:00|6377.1|6374.3|6377|6374.2|6379|6376.2|6377|6374.2|5
1616148910000|2021-03-19 10:15:10|6377.5|6374.7|6378|6375.2|6379.8|6377|6377.5|6374.7|16
1616148920000|2021-03-19 10:15:20|6377.6|6374.8|6374|6371.2|6377.6|6374.8|6374|6371.2|24
1616148930000|2021-03-19 10:15:30|6374.3|6371.5|6376.5|6373.7|6377.8|6375|6374.3|6371.5|54
1616148940000|2021-03-19 10:15:40|6376.8|6374|6377.8|6375|6378.3|6375.5|6375|6372.2|22
1616148950000|2021-03-19 10:15:50|6378|6375.2|6376.8|6374|6379|6376.2|6376.8|6374|2
1616148960000|2021-03-19 10:16:00|6377|6374.2|6378.6|6375.8|6378.6|6375.8|6377|6374.2|13
1616148970000|2021-03-19 10:16:10|6379.3|6376.5|6380.6|6377.8|6381|6378.2|6379.3|6376.5|3
1616148980000|2021-03-19 10:16:20|6381.3|6378.5|6384|6381.2|6384|6381.2|6381.3|6378.5|34
1616148990000|2021-03-19 10:16:30|6384.3|6381.5|6385|6382.2|6385|6382.2|6382.8|6380|12
1616149000000|2021-03-19 10:16:40|6386|6383.2|6391|6388.2|6391|6388.2|6385.5|6382.7|19
1616149010000|2021-03-19 10:16:50|6392.3|6389.5|6392.8|6390|6392.8|6390|6390.5|6387.7|161
1616149020000|2021-03-19 10:17:00|6392.5|6389.7|6394|6391.2|6394|6391.2|6392.5|6389.7|10
1616149030000|2021-03-19 10:17:10|6394.6|6391.8|6396.3|6393.5|6397.1|6394.3|6394.1|6391.3|35
1616149040000|2021-03-19 10:17:20|6396.1|6393.3|6396.8|6394|6399.6|6396.8|6396.1|6393.3|33
1616149050000|2021-03-19 10:17:30|6397|6394.2|6396.5|6393.7|6398|6395.2|6396.5|6393.7|52
1616149060000|2021-03-19 10:17:40|6396.8|6394|6397|6394.2|6397|6394.2|6395.6|6392.8|65
1616149070000|2021-03-19 10:17:50|6396.8|6394|6396|6393.2|6397|6394.2|6396|6393.2|1
1616149080000|2021-03-19 10:18:00|6396.3|6393.5|6399.5|6396.7|6400.1|6397.3|6396.3|6393.5|44
1616149090000|2021-03-19 10:18:10|6401|6398.2|6397.8|6395|6401|6398.2|6397.8|6395|25
1616149100000|2021-03-19 10:18:20|6397.6|6394.8|6396.3|6393.5|6397.8|6395|6396|6393.2|6
1616149110000|2021-03-19 10:18:30|6397|6394.2|6392.8|6390|6397|6394.2|6392.5|6389.7|11
1616149120000|2021-03-19 10:18:40|6393|6390.2|6393.5|6390.7|6393.6|6390.8|6392.5|6389.7|7
1616149130000|2021-03-19 10:18:50|6393|6390.2|6394.3|6391.5|6395|6392.2|6393|6390.2|4
1616149140000|2021-03-19 10:19:00|6394|6391.2|6396.5|6393.7|6396.5|6393.7|6394|6391.2|4
1616149150000|2021-03-19 10:19:10|6396|6393.2|6394.3|6391.5|6396|6393.2|6394.3|6391.5|4
1616149160000|2021-03-19 10:19:20|6394.5|6391.7|6394.5|6391.7|6394.5|6391.7|6394.5|6391.7|10
1616149170000|2021-03-19 10:19:30|6394.8|6392|6394.8|6392|6395.3|6392.5|6394.8|6392|5
1616149180000|2021-03-19 10:19:40|6394.3|6391.5|6392.6|6389.8|6394.3|6391.5|6392.6|6389.8|7
1616149190000|2021-03-19 10:19:50|6392.3|6389.5|6389.8|6387|6392.3|6389.5|6388.3|6385.5|17
1616149200000|2021-03-19 10:20:00|6390|6387.2|6387|6384.2|6390.3|6387.5|6387|6384.2|16
1616149210000|2021-03-19 10:20:10|6387.6|6384.8|6387|6384.2|6388.3|6385.5|6386.8|6384|13
1616149220000|2021-03-19 10:20:20|6386.8|6384|6385.8|6383|6386.8|6384|6385.8|6383|3
1616149230000|2021-03-19 10:20:30|6385.3|6382.5|6385|6382.2|6385.3|6382.5|6385|6382.2|2
1616149240000|2021-03-19 10:20:40|6385.3|6382.5|6385.5|6382.7|6385.5|6382.7|6383.3|6380.5|32
1616149250000|2021-03-19 10:20:50|6386|6383.2|6385.3|6382.5|6386|6383.2|6385.3|6382.5|6
1616149260000|2021-03-19 10:21:00|6384.8|6382|6385|6382.2|6385|6382.2|6383.8|6381|10
1616149270000|2021-03-19 10:21:10|6385.5|6382.7|6385.3|6382.5|6385.5|6382.7|6385.3|6382.5|9
1616149280000|2021-03-19 10:21:20|6384.8|6382|6387.5|6384.7|6387.5|6384.7|6384.8|6382|6
1616149290000|2021-03-19 10:21:30|6388|6385.2|6389|6386.2|6389|6386.2|6388|6385.2|106
1616149300000|2021-03-19 10:21:40|6388.3|6385.5|6390.8|6388|6391|6388.2|6388.3|6385.5|100
1616149310000|2021-03-19 10:21:50|6391.3|6388.5|6393.8|6391|6394|6391.2|6390.3|6387.5|23
1616149320000|2021-03-19 10:22:00|6394|6391.2|6394.8|6392|6396|6393.2|6393.8|6391|107
1616149330000|2021-03-19 10:22:10|6395|6392.2|6394.8|6392|6395.3|6392.5|6394.3|6391.5|9
1616149340000|2021-03-19 10:22:20|6395|6392.2|6397|6394.2|6398.3|6395.5|6394.8|6392|72
1616149350000|2021-03-19 10:22:30|6397.1|6394.3|6399.3|6396.5|6400|6397.2|6397|6394.2|10
1616149360000|2021-03-19 10:22:40|6399.6|6396.8|6397.8|6395|6400|6397.2|6397.3|6394.5|11
1616149370000|2021-03-19 10:22:50|6397.6|6394.8|6395.3|6392.5|6397.6|6394.8|6395.3|6392.5|5
1616149380000|2021-03-19 10:23:00|6395|6392.2|6396.1|6393.3|6396.3|6393.5|6394.8|6392|16
1616149390000|2021-03-19 10:23:10|6395.5|6392.7|6394.8|6392|6395.5|6392.7|6394.3|6391.5|9
1616149400000|2021-03-19 10:23:20|6395|6392.2|6394.5|6391.7|6395|6392.2|6394.1|6391.3|5
1616149410000|2021-03-19 10:23:30|6394.8|6392|6395.3|6392.5|6396.1|6393.3|6394.8|6392|2
1616149420000|2021-03-19 10:23:40|6396|6393.2|6399|6396.2|6399|6396.2|6396|6393.2|16
1616149430000|2021-03-19 10:23:50|6399.1|6396.3|6400.5|6397.7|6400.6|6397.8|6399.1|6396.3|4
1616149440000|2021-03-19 10:24:00|6400.8|6398|6405|6402.2|6406|6403.2|6400.8|6398|69
1616149450000|2021-03-19 10:24:10|6404.3|6401.5|6409|6406.2|6409.6|6406.8|6404|6401.2|289
1616149460000|2021-03-19 10:24:20|6408.8|6406|6409|6406.2|6409.5|6406.7|6408.3|6405.5|42
1616149470000|2021-03-19 10:24:30|6408.8|6406|6408.5|6405.7|6409|6406.2|6408.3|6405.5|7
1616149480000|2021-03-19 10:24:40|6408.6|6405.8|6406|6403.2|6408.6|6405.8|6406|6403.2|16
1616149490000|2021-03-19 10:24:50|6404.9|6402.1|6400.8|6398|6404.9|6402.1|6400.8|6398|19
1616149500000|2021-03-19 10:25:00|6400.5|6397.7|6401.5|6398.7|6402|6399.2|6400.5|6397.7|23
1616149510000|2021-03-19 10:25:10|6401.3|6398.5|6399.8|6397|6401.3|6398.5|6399.8|6397|5
1616149520000|2021-03-19 10:25:20|6399.3|6396.5|6398.8|6396|6399.3|6396.5|6396.3|6393.5|53
1616149530000|2021-03-19 10:25:30|6397.3|6394.5|6397.8|6395|6397.8|6395|6396|6393.2|49
1616149540000|2021-03-19 10:25:40|6398|6395.2|6396.8|6394|6399.3|6396.5|6396.8|6394|5
1616149550000|2021-03-19 10:25:50|6397|6394.2|6390.5|6387.7|6397|6394.2|6390.1|6387.3|269
1616149560000|2021-03-19 10:26:00|6390.6|6387.8|6390.8|6388|6391.3|6388.5|6390.1|6387.3|64
1616149570000|2021-03-19 10:26:10|6390.6|6387.8|6389.5|6386.7|6391.3|6388.5|6389.5|6386.7|31
1616149580000|2021-03-19 10:26:20|6389.6|6386.8|6389.8|6387|6390.6|6387.8|6388.5|6385.7|19
1616149590000|2021-03-19 10:26:30|6390.1|6387.3|6391.5|6388.7|6391.6|6388.8|6389.6|6386.8|6
1616149600000|2021-03-19 10:26:40|6391.6|6388.8|6391.8|6389|6392.6|6389.8|6390|6387.2|42
1616149610000|2021-03-19 10:26:50|6392.6|6389.8|6392.1|6389.3|6393.5|6390.7|6391.5|6388.7|3
1616149620000|2021-03-19 10:27:00|6391.6|6388.8|6391.5|6388.7|6393.5|6390.7|6391.5|6388.7|29
1616149630000|2021-03-19 10:27:10|6391.6|6388.8|6391.1|6388.3|6392.1|6389.3|6391.1|6388.3|0
1616149640000|2021-03-19 10:27:20|6391.8|6389|6393.6|6390.8|6393.6|6390.8|6391.8|6389|1
1616149650000|2021-03-19 10:27:30|6393.8|6391|6395.6|6392.8|6396.1|6393.3|6393.8|6391|36
1616149670000|2021-03-19 10:27:50|6396.6|6393.8|6394.6|6391.8|6397|6394.2|6394.6|6391.8|21
1616149680000|2021-03-19 10:28:00|6394.5|6391.7|6394.5|6391.7|6395|6392.2|6394.5|6391.7|4
1616149690000|2021-03-19 10:28:10|6394.6|6391.8|6396.1|6393.3|6396.1|6393.3|6394.6|6391.8|22
1616149700000|2021-03-19 10:28:20|6396.6|6393.8|6398.6|6395.8|6398.6|6395.8|6396.6|6393.8|64
1616149710000|2021-03-19 10:28:30|6398.1|6395.3|6399.1|6396.3|6399.6|6396.8|6397.6|6394.8|33
1616149720000|2021-03-19 10:28:40|6398.6|6395.8|6399.1|6396.3|6399.1|6396.3|6398.6|6395.8|1
1616149730000|2021-03-19 10:28:50|6399.3|6396.5|6402.9|6400.1|6402.9|6400.1|6399.3|6396.5|241
1616149740000|2021-03-19 10:29:00|6402.8|6400|6402.9|6400.1|6403.3|6400.5|6401.9|6399.1|5
1616149750000|2021-03-19 10:29:10|6403.1|6400.3|6403.8|6401|6403.9|6401.1|6403.1|6400.3|3
1616149760000|2021-03-19 10:29:20|6403.9|6401.1|6405.8|6403|6405.8|6403|6403.9|6401.1|2
1616149770000|2021-03-19 10:29:30|6405.9|6403.1|6407.9|6405.1|6408.1|6405.3|6405.3|6402.5|10
1616149780000|2021-03-19 10:29:40|6408.1|6405.3|6407.6|6404.8|6408.1|6405.3|6407.6|6404.8|8
1616149790000|2021-03-19 10:29:50|6407.9|6405.1|6411.6|6408.8|6411.6|6408.8|6407.3|6404.5|492
1616149800000|2021-03-19 10:30:00|6411.3|6408.5|6415.3|6412.5|6415.3|6412.5|6411.1|6408.3|105
1616149810000|2021-03-19 10:30:10|6415.6|6412.8|6415.3|6412.5|6417.3|6414.5|6415.3|6412.5|76
1616149820000|2021-03-19 10:30:20|6414.4|6411.6|6412.8|6410|6414.4|6411.6|6411.8|6409|64
1616149830000|2021-03-19 10:30:30|6412.9|6410.1|6414.3|6411.5|6414.3|6411.5|6412.9|6410.1|4
1616149840000|2021-03-19 10:30:40|6414.6|6411.8|6414.1|6411.3|6417.1|6414.3|6414.1|6411.3|6
1616149850000|2021-03-19 10:30:50|6414.3|6411.5|6415.1|6412.3|6415.3|6412.5|6414.1|6411.3|3
1616149860000|2021-03-19 10:31:00|6415.3|6412.5|6416.1|6413.3|6416.3|6413.5|6415.3|6412.5|4
1616149870000|2021-03-19 10:31:10|6415.8|6413|6415.1|6412.3|6415.8|6413|6414.1|6411.3|7
1616149880000|2021-03-19 10:31:20|6414.9|6412.1|6412.1|6409.3|6414.9|6412.1|6412.1|6409.3|4
1616149890000|2021-03-19 10:31:30|6413.1|6410.3|6411.6|6408.8|6413.3|6410.5|6411.6|6408.8|8
1616149900000|2021-03-19 10:31:40|6411.3|6408.5|6409.8|6407|6411.3|6408.5|6408.6|6405.8|9
1616149910000|2021-03-19 10:31:50|6410.1|6407.3|6408.8|6406|6410.1|6407.3|6408.1|6405.3|5
1616149920000|2021-03-19 10:32:00|6409.1|6406.3|6408.4|6405.6|6409.6|6406.8|6408.1|6405.3|5
1616149930000|2021-03-19 10:32:10|6408.6|6405.8|6406.1|6403.3|6408.6|6405.8|6406.1|6403.3|145
1616149940000|2021-03-19 10:32:20|6405.9|6403.1|6404.8|6402|6405.9|6403.1|6404.8|6402|2
1616149950000|2021-03-19 10:32:30|6404.4|6401.6|6403.4|6400.6|6404.9|6402.1|6402.8|6400|8
1616149960000|2021-03-19 10:32:40|6403.6|6400.8|6402.8|6400|6403.9|6401.1|6402.8|6400|4
1616149970000|2021-03-19 10:32:50|6402.4|6399.6|6403.6|6400.8|6403.8|6401|6402.3|6399.5|15
1616149980000|2021-03-19 10:33:00|6402.9|6400.1|6402.8|6400|6403.8|6401|6401.9|6399.1|8
1616149990000|2021-03-19 10:33:10|6402.3|6399.5|6401.8|6399|6402.3|6399.5|6400.9|6398.1|11
1616150000000|2021-03-19 10:33:20|6401.9|6399.1|6403.1|6400.3|6403.1|6400.3|6401.9|6399.1|3
1616150010000|2021-03-19 10:33:30|6403.8|6401|6404.1|6401.3|6404.6|6401.8|6403.8|6401|18
1616150020000|2021-03-19 10:33:40|6403.9|6401.1|6406.1|6403.3|6406.1|6403.3|6403.9|6401.1|5
1616150030000|2021-03-19 10:33:50|6405.9|6403.1|6405.9|6403.1|6405.9|6403.1|6404.4|6401.6|7
1616150040000|2021-03-19 10:34:00|6404.8|6402|6405.4|6402.6|6405.9|6403.1|6404.8|6402|18
1616150050000|2021-03-19 10:34:10|6405.6|6402.8|6406.4|6403.6|6406.4|6403.6|6404.9|6402.1|15
1616150060000|2021-03-19 10:34:20|6405.9|6403.1|6405.9|6403.1|6405.9|6403.1|6405.1|6402.3|1
1616150070000|2021-03-19 10:34:30|6407.1|6404.3|6405.8|6403|6407.1|6404.3|6405.8|6403|3
1616150080000|2021-03-19 10:34:40|6404.9|6402.1|6402.8|6400|6404.9|6402.1|6402.8|6400|2
1616150090000|2021-03-19 10:34:50|6402.4|6399.6|6398.9|6396.1|6402.4|6399.6|6398.6|6395.8|38
1616150100000|2021-03-19 10:35:00|6399.8|6397|6399.4|6396.6|6399.9|6397.1|6398.8|6396|184
1616150110000|2021-03-19 10:35:10|6399.3|6396.5|6401.9|6399.1|6401.9|6399.1|6399.3|6396.5|7
1616150120000|2021-03-19 10:35:20|6402.3|6399.5|6403.3|6400.5|6403.8|6401|6402.3|6399.5|15
1616150130000|2021-03-19 10:35:30|6403.8|6401|6403.8|6401|6404.8|6402|6403.8|6401|4
1616150140000|2021-03-19 10:35:40|6404.5|6401.7|6404.8|6402|6404.8|6402|6404.5|6401.7|2
1616150150000|2021-03-19 10:35:50|6403.8|6401|6404.8|6402|6405.1|6402.3|6403.8|6401|23
1616150160000|2021-03-19 10:36:00|6404.9|6402.1|6406.8|6404|6406.8|6404|6404.9|6402.1|1
1616150170000|2021-03-19 10:36:10|6406.6|6403.8|6406.6|6403.8|6406.8|6404|6406.3|6403.5|0
1616150180000|2021-03-19 10:36:20|6406.8|6404|6404.8|6402|6406.8|6404|6403.9|6401.1|11
1616150190000|2021-03-19 10:36:30|6405.1|6402.3|6405.8|6403|6405.9|6403.1|6405.1|6402.3|1
1616150200000|2021-03-19 10:36:40|6405.9|6403.1|6406.9|6404.1|6406.9|6404.1|6405.9|6403.1|0
1616150210000|2021-03-19 10:36:50|6407.6|6404.8|6406.8|6404|6407.9|6405.1|6406.1|6403.3|8
1616150220000|2021-03-19 10:37:00|6405.9|6403.1|6405.8|6403|6406.6|6403.8|6404.8|6402|3
1616150230000|2021-03-19 10:37:10|6405.3|6402.5|6402.9|6400.1|6405.3|6402.5|6402.9|6400.1|2
1616150240000|2021-03-19 10:37:20|6403.6|6400.8|6403.9|6401.1|6403.9|6401.1|6403.6|6400.8|1
1616150250000|2021-03-19 10:37:30|6404.6|6401.8|6406.8|6404|6406.8|6404|6404.6|6401.8|7
1616150260000|2021-03-19 10:37:40|6406.6|6403.8|6405.3|6402.5|6406.6|6403.8|6405.3|6402.5|3
1616150270000|2021-03-19 10:37:50|6405.1|6402.3|6404.4|6401.6|6405.3|6402.5|6404.4|6401.6|2
1616150280000|2021-03-19 10:38:00|6404.8|6402|6404.9|6402.1|6406.8|6404|6404.8|6402|7
1616150290000|2021-03-19 10:38:10|6404.8|6402|6404.9|6402.1|6404.9|6402.1|6404.8|6402|25
1616150300000|2021-03-19 10:38:20|6405.3|6402.5|6404.3|6401.5|6405.9|6403.1|6403.9|6401.1|3
1616150310000|2021-03-19 10:38:30|6403.9|6401.1|6400.6|6397.8|6404.8|6402|6400.1|6397.3|24
1616150320000|2021-03-19 10:38:40|6400.5|6397.7|6396.6|6393.8|6400.5|6397.7|6395|6392.2|31
1616150330000|2021-03-19 10:38:50|6395.9|6393.1|6396.8|6394|6396.8|6394|6395.8|6393|6
1616150340000|2021-03-19 10:39:00|6397.3|6394.5|6400.6|6397.8|6401.3|6398.5|6397.3|6394.5|14
1616150350000|2021-03-19 10:39:10|6401.3|6398.5|6401.6|6398.8|6401.6|6398.8|6400.8|6398|9
1616150360000|2021-03-19 10:39:20|6401.5|6398.7|6401.6|6398.8|6401.8|6399|6401.5|6398.7|5
1616150370000|2021-03-19 10:39:30|6401.3|6398.5|6400.6|6397.8|6401.3|6398.5|6400.6|6397.8|1
1616150380000|2021-03-19 10:39:40|6401.3|6398.5|6398.3|6395.5|6401.6|6398.8|6398.3|6395.5|7
1616150390000|2021-03-19 10:39:50|6399|6396.2|6399.6|6396.8|6400|6397.2|6399|6396.2|3
1616150400000|2021-03-19 10:40:00|6399.5|6396.7|6400.6|6397.8|6400.6|6397.8|6399.5|6396.7|7
1616150410000|2021-03-19 10:40:10|6400.8|6398|6400.6|6397.8|6400.8|6398|6400.6|6397.8|2
1616150420000|2021-03-19 10:40:20|6400.5|6397.7|6398.6|6395.8|6400.5|6397.7|6398.6|6395.8|8
1616150430000|2021-03-19 10:40:30|6398.1|6395.3|6395.6|6392.8|6398.1|6395.3|6395.6|6392.8|5
1616150440000|2021-03-19 10:40:40|6395.8|6393|6396.8|6394|6396.8|6394|6395.6|6392.8|24
1616150450000|2021-03-19 10:40:50|6397.3|6394.5|6397.6|6394.8|6397.8|6395|6397.3|6394.5|23
1616150460000|2021-03-19 10:41:00|6397.3|6394.5|6399.6|6396.8|6399.8|6397|6397.3|6394.5|23
1616150470000|2021-03-19 10:41:10|6400|6397.2|6401.1|6398.3|6401.1|6398.3|6400|6397.2|15
1616150480000|2021-03-19 10:41:20|6401.3|6398.5|6402.1|6399.3|6402.1|6399.3|6400.6|6397.8|7
1616150490000|2021-03-19 10:41:30|6402.5|6399.7|6399.8|6397|6402.5|6399.7|6399.8|6397|9
1616150500000|2021-03-19 10:41:40|6400.1|6397.3|6401.1|6398.3|6401.1|6398.3|6400.1|6397.3|1
1616150510000|2021-03-19 10:41:50|6401|6398.2|6400.1|6397.3|6401.1|6398.3|6400|6397.2|63
1616150520000|2021-03-19 10:42:00|6399.8|6397|6400.5|6397.7|6401.6|6398.8|6399.8|6397|26
1616150530000|2021-03-19 10:42:10|6400.6|6397.8|6399|6396.2|6401|6398.2|6399|6396.2|13
1616150540000|2021-03-19 10:42:20|6398.6|6395.8|6394.6|6391.8|6399|6396.2|6394.6|6391.8|9
1616150550000|2021-03-19 10:42:30|6394.8|6392|6393.6|6390.8|6394.8|6392|6393.6|6390.8|6
1616150560000|2021-03-19 10:42:40|6393.8|6391|6392.8|6390|6394.6|6391.8|6392.6|6389.8|13
1616150570000|2021-03-19 10:42:50|6393.3|6390.5|6392.6|6389.8|6394.1|6391.3|6392.6|6389.8|11
1616150580000|2021-03-19 10:43:00|6392.5|6389.7|6393|6390.2|6393.5|6390.7|6391|6388.2|20
1616150590000|2021-03-19 10:43:10|6393.5|6390.7|6394.3|6391.5|6394.3|6391.5|6392.8|6390|15
1616150600000|2021-03-19 10:43:20|6394.6|6391.8|6396.6|6393.8|6396.6|6393.8|6394.6|6391.8|16
1616150610000|2021-03-19 10:43:30|6395.6|6392.8|6394.1|6391.3|6395.6|6392.8|6394.1|6391.3|25
1616150620000|2021-03-19 10:43:40|6394|6391.2|6394.5|6391.7|6394.6|6391.8|6394|6391.2|3
1616150630000|2021-03-19 10:43:50|6394.3|6391.5|6396.6|6393.8|6397.8|6395|6394.3|6391.5|23
1616150640000|2021-03-19 10:44:00|6396.3|6393.5|6396.6|6393.8|6397.6|6394.8|6396|6393.2|6
1616150650000|2021-03-19 10:44:10|6396.8|6394|6396.8|6394|6396.8|6394|6396.6|6393.8|1
1616150660000|2021-03-19 10:44:20|6397.3|6394.5|6397.1|6394.3|6397.3|6394.5|6397.1|6394.3|0
1616150670000|2021-03-19 10:44:30|6397.3|6394.5|6397.6|6394.8|6399.6|6396.8|6397.1|6394.3|16
1616150680000|2021-03-19 10:44:40|6397.8|6395|6397.8|6395|6397.8|6395|6397.6|6394.8|3
1616150690000|2021-03-19 10:44:50|6397.9|6395.1|6399.1|6396.3|6400.5|6397.7|6397.9|6395.1|11
1616150700000|2021-03-19 10:45:00|6398.8|6396|6399.1|6396.3|6399.1|6396.3|6398.6|6395.8|3
1616150710000|2021-03-19 10:45:10|6399.3|6396.5|6396.8|6394|6399.3|6396.5|6396.8|6394|7
1616150720000|2021-03-19 10:45:20|6396.6|6393.8|6396.5|6393.7|6396.6|6393.8|6396.5|6393.7|0
1616150730000|2021-03-19 10:45:30|6396.1|6393.3|6396|6393.2|6397.6|6394.8|6396|6393.2|9
1616150750000|2021-03-19 10:45:50|6392.6|6389.8|6391.3|6388.5|6393|6390.2|6391.3|6388.5|329
1616150760000|2021-03-19 10:46:00|6391|6388.2|6389.3|6386.5|6391|6388.2|6389.3|6386.5|22
1616150770000|2021-03-19 10:46:10|6390|6387.2|6390.5|6387.7|6390.5|6387.7|6389.5|6386.7|6
1616150780000|2021-03-19 10:46:20|6391|6388.2|6390.3|6387.5|6392|6389.2|6390.3|6387.5|8
1616150790000|2021-03-19 10:46:30|6390|6387.2|6391|6388.2|6391.5|6388.7|6390|6387.2|99
1616150800000|2021-03-19 10:46:40|6391.1|6388.3|6392.5|6389.7|6392.9|6389.7|6391.1|6388.3|11
1616150810000|2021-03-19 10:46:50|6391.5|6388.7|6390.8|6388|6391.5|6388.7|6390|6387.2|23
1616150820000|2021-03-19 10:47:00|6391.5|6388.7|6393.6|6390.8|6393.6|6390.8|6391.5|6388.7|5
1616150830000|2021-03-19 10:47:10|6392.6|6389.8|6392.1|6389.3|6393.1|6390.3|6392.1|6389.3|4
1616150840000|2021-03-19 10:47:20|6391.5|6388.7|6393.5|6390.7|6393.5|6390.7|6391.1|6388.3|10
1616150850000|2021-03-19 10:47:30|6392.6|6389.8|6392|6389.2|6392.6|6389.8|6392|6389.2|1
1616150860000|2021-03-19 10:47:40|6391.6|6388.8|6391.6|6388.8|6391.6|6388.8|6389.6|6386.8|7
1616150870000|2021-03-19 10:47:50|6391.5|6388.7|6392.6|6389.8|6393.1|6390.3|6391.5|6388.7|3
1616150880000|2021-03-19 10:48:00|6392.8|6390|6394.5|6391.7|6395.5|6392.7|6392.6|6389.8|18
1616150890000|2021-03-19 10:48:10|6394.6|6390.6|6393.5|6390.7|6395.5|6392.7|6393|6390.2|1608
1616150900000|2021-03-19 10:48:20|6392.3|6389.5|6391.3|6388.5|6392.3|6389.5|6391.1|6388.3|26
1616150910000|2021-03-19 10:48:30|6390.6|6387.8|6390.5|6387.7|6390.6|6387.8|6389.3|6386.5|47
1616150920000|2021-03-19 10:48:40|6390.8|6388|6391.3|6388.5|6391.5|6388.7|6390.6|6387.8|2
1616150930000|2021-03-19 10:48:50|6391.1|6388.3|6384.8|6382|6391.1|6388.3|6384.6|6381.8|718
1616150940000|2021-03-19 10:49:00|6384.5|6381.7|6386.3|6383.5|6387.6|6384.8|6384.5|6381.7|32
1616150950000|2021-03-19 10:49:10|6385.3|6382.5|6386.3|6383.5|6386.3|6383.5|6381.6|6378.8|207
1616150960000|2021-03-19 10:49:20|6386.8|6384|6384.5|6381.7|6387.3|6384.5|6384.5|6381.7|40
1616150970000|2021-03-19 10:49:30|6384.1|6381.3|6383.3|6380.5|6385.3|6382.5|6383.3|6380.5|350
1616150980000|2021-03-19 10:49:40|6382.3|6379.5|6385|6382.2|6386|6383.2|6382.3|6379.5|198
1616150990000|2021-03-19 10:49:50|6385.1|6382.3|6384|6381.2|6385.3|6382.5|6383.6|6380.8|240
1616151000000|2021-03-19 10:50:00|6383.8|6381|6385.5|6382.7|6386|6383.2|6383.8|6381|473
1616151010000|2021-03-19 10:50:10|6385.3|6382.5|6387.3|6384.5|6388|6385.2|6385.1|6382.3|229
1616151020000|2021-03-19 10:50:20|6387|6384.2|6386.3|6383.5|6387.3|6384.5|6384.5|6381.7|83
1616151030000|2021-03-19 10:50:30|6386.5|6383.7|6386.3|6383.5|6387.5|6384.7|6386.1|6383.3|116
1616151040000|2021-03-19 10:50:40|6386.1|6383.3|6386.3|6383.5|6386.3|6383.5|6385.8|6383|44
1616151050000|2021-03-19 10:50:50|6385.6|6382.8|6385.3|6382.5|6386.1|6383.3|6385|6382.2|27
1616151060000|2021-03-19 10:51:00|6385.6|6382.8|6385.3|6382.5|6385.8|6383|6385.1|6382.3|101
1616151070000|2021-03-19 10:51:10|6385.8|6383|6384.1|6381.3|6387|6384.2|6384.1|6381.3|135
1616151080000|2021-03-19 10:51:20|6384.5|6381.7|6382.3|6379.5|6384.8|6382|6381.6|6378.8|197
1616151090000|2021-03-19 10:51:30|6382.6|6379.8|6383.1|6380.3|6383.3|6380.5|6382.1|6379.3|117
1616151100000|2021-03-19 10:51:40|6383.3|6380.5|6383.3|6380.5|6383.5|6380.7|6382|6379.2|33
1616151110000|2021-03-19 10:51:50|6382.8|6380|6383|6380.2|6383|6380.2|6382.5|6379.7|17
1616151120000|2021-03-19 10:52:00|6382.6|6379.8|6383|6380.2|6383|6380.2|6382.3|6379.5|120
1616151130000|2021-03-19 10:52:10|6382.6|6379.8|6383.1|6380.3|6383.3|6380.5|6381.8|6379|53
1616151140000|2021-03-19 10:52:20|6382.5|6379.7|6382.8|6380|6383.3|6380.5|6381.8|6379|52
1616151150000|2021-03-19 10:52:30|6383|6380.2|6382.6|6379.8|6383.1|6380.3|6382.6|6379.8|7
1616151160000|2021-03-19 10:52:40|6383.1|6380.3|6381.6|6378.8|6383.1|6380.3|6381.6|6378.8|50
1616151170000|2021-03-19 10:52:50|6382|6379.2|6380.6|6377.8|6382|6379.2|6380.6|6377.8|5
1616151180000|2021-03-19 10:53:00|6381|6378.2|6381.1|6378.3|6381.1|6378.3|6380|6377.2|119
1616151190000|2021-03-19 10:53:10|6381|6378.2|6381.5|6378.7|6384|6381.2|6381|6378.2|23
1616151200000|2021-03-19 10:53:20|6381.3|6378.5|6381|6378.2|6381.6|6378.8|6381|6378.2|1
1616151210000|2021-03-19 10:53:30|6380.6|6377.8|6379.6|6376.8|6382|6379.2|6379|6376.2|90
1616151220000|2021-03-19 10:53:40|6380|6377.2|6375.1|6372.3|6380.6|6377.8|6375.1|6372.3|121
1616151230000|2021-03-19 10:53:50|6374.6|6371.8|6370.3|6367.5|6377.4|6371.8|6370.3|6367.4|177
1616151240000|2021-03-19 10:54:00|6370.5|6367.7|6369.8|6367|6371|6368.2|6369.8|6367|190
1616151250000|2021-03-19 10:54:10|6369.7|6366.9|6370.5|6367.7|6371|6368.2|6369.7|6366.9|41
1616151260000|2021-03-19 10:54:20|6371|6368.2|6369.3|6366.5|6373|6370.2|6369.3|6366.5|164
1616151270000|2021-03-19 10:54:30|6369|6366.2|6371.1|6368.3|6371.8|6369|6369|6366.2|29
1616151280000|2021-03-19 10:54:40|6371|6368.2|6373|6370.2|6375|6372.2|6371|6368.2|62
1616151290000|2021-03-19 10:54:50|6372.6|6369.8|6373|6370.2|6373|6370.2|6372.1|6369.3|7
1616151300000|2021-03-19 10:55:00|6372.6|6369.8|6374.5|6371.7|6374.6|6371.8|6372.5|6369.7|15
1616151310000|2021-03-19 10:55:10|6374.3|6371.5|6374|6371.2|6375|6372.2|6374|6371.2|42
1616151320000|2021-03-19 10:55:20|6373.6|6370.8|6372.1|6369.3|6373.6|6370.8|6371.6|6368.8|11
1616151330000|2021-03-19 10:55:30|6372|6369.2|6371.3|6368.5|6372|6369.2|6370.6|6367.8|67
1616151340000|2021-03-19 10:55:40|6371|6368.2|6371.5|6368.7|6371.6|6368.8|6371|6368.2|9
1616151350000|2021-03-19 10:55:50|6371.1|6368.3|6370.8|6368|6371.6|6368.8|6370|6367.2|21
1616151360000|2021-03-19 10:56:00|6370.1|6367.3|6371|6368.2|6371.1|6368.3|6370.1|6367.3|5
1616151370000|2021-03-19 10:56:10|6370.6|6367.8|6370.3|6367.5|6371.1|6368.3|6370.1|6367.3|11
1616151380000|2021-03-19 10:56:20|6370.5|6367.7|6369.1|6366.3|6371.1|6368.3|6369.1|6366.3|30
1616151390000|2021-03-19 10:56:30|6369.3|6366.5|6370.6|6367.8|6370.6|6367.8|6369.3|6366.5|7
1616151400000|2021-03-19 10:56:40|6370.8|6368|6367.3|6364.5|6372.1|6369.3|6366.8|6364|66
1616151410000|2021-03-19 10:56:50|6367.6|6364.8|6366.6|6363.8|6367.6|6364.8|6366.5|6363.7|34
1616151420000|2021-03-19 10:57:00|6367|6364.2|6366.5|6363.7|6367|6364.2|6366.3|6363.5|1193
1616151430000|2021-03-19 10:57:10|6366.3|6363.5|6368.3|6365.5|6368.3|6365.5|6366.3|6363.5|536
1616151440000|2021-03-19 10:57:20|6368|6365.2|6368.5|6365.7|6369.5|6366.7|6366.3|6363.5|145
1616151450000|2021-03-19 10:57:30|6369|6366.2|6369|6366.2|6371|6368.2|6369|6366.2|20
1616151460000|2021-03-19 10:57:40|6368.5|6365.7|6368.5|6365.7|6369.8|6367|6368|6365.2|112
1616151470000|2021-03-19 10:57:50|6369|6366.2|6367|6364.2|6369|6366.2|6367|6364.2|6
1616151480000|2021-03-19 10:58:00|6367.1|6364.3|6369|6366.2|6369|6366.2|6367.1|6364.3|16
1616151490000|2021-03-19 10:58:10|6368.6|6365.8|6368.1|6365.3|6369|6366.2|6367.6|6364.8|17
1616151500000|2021-03-19 10:58:20|6368.6|6365.8|6365.8|6363|6368.6|6365.8|6365.5|6362.7|61
1616151510000|2021-03-19 10:58:30|6366.5|6363.7|6368.6|6365.8|6368.6|6365.8|6366.5|6363.7|5
1616151520000|2021-03-19 10:58:40|6369|6366.2|6369.1|6366.3|6369.6|6366.8|6369|6366.2|11
1616151530000|2021-03-19 10:58:50|6369.3|6366.5|6368|6365.2|6369.3|6366.5|6366.5|6363.7|137
1616151540000|2021-03-19 10:59:00|6367.8|6365|6368|6365.2|6369.1|6366.3|6367.5|6364.7|222
1616151550000|2021-03-19 10:59:10|6367.8|6365|6367|6364.2|6367.8|6365|6367|6364.2|1
1616151560000|2021-03-19 10:59:20|6367.7|6364.9|6365.7|6362.9|6368|6365.2|6365.3|6362.5|687
1616151570000|2021-03-19 10:59:30|6364.2|6361.4|6362.3|6359.5|6365|6362.2|6362.2|6359.4|25
1616151580000|2021-03-19 10:59:40|6362.2|6359.4|6357.8|6355|6362.2|6359.4|6357.3|6354.3|323
1616151590000|2021-03-19 10:59:50|6357.7|6354.9|6361.5|6358.7|6362.5|6359.7|6356.3|6353.5|311
1616151600000|2021-03-19 11:00:00|6361.3|6358.5|6363.8|6361|6363.8|6361|6360.3|6357.5|429
1616151610000|2021-03-19 11:00:10|6364|6361.2|6363.8|6361|6366.3|6363.5|6363.7|6360.9|31
1616151620000|2021-03-19 11:00:20|6364.2|6361.4|6362|6359.2|6364.2|6361.4|6360|6357.2|82
1616151630000|2021-03-19 11:00:30|6361.7|6358.9|6361.8|6359|6362.7|6359.9|6361.7|6358.9|12
1616151640000|2021-03-19 11:00:40|6361.7|6358.9|6360|6357.2|6362.3|6359.5|6360|6357.2|23
1616151650000|2021-03-19 11:00:50|6360.2|6357.4|6358.7|6355.9|6360.7|6357.9|6358.7|6355.9|177
1616151660000|2021-03-19 11:01:00|6358.3|6355.5|6356.2|6353.4|6359.2|6356.4|6355.5|6352.7|40
1616151670000|2021-03-19 11:01:10|6355.7|6352.9|6358.7|6355.9|6359.7|6356.9|6355.7|6352.9|130
1616151680000|2021-03-19 11:01:20|6358.3|6355.5|6358.7|6355.9|6358.8|6356|6357.7|6354.9|23
1616151690000|2021-03-19 11:01:30|6357|6354.2|6355|6352.2|6357|6354.2|6354.7|6351.9|78
1616151700000|2021-03-19 11:01:40|6356.3|6353.5|6355.8|6353|6357.7|6354.9|6355.8|6353|46
1616151710000|2021-03-19 11:01:50|6355.7|6352.9|6355.2|6352.4|6355.7|6352.9|6352.7|6349.9|21
1616151720000|2021-03-19 11:02:00|6355.5|6352.7|6353.2|6350.4|6355.5|6352.7|6352.7|6349.9|84
1616151730000|2021-03-19 11:02:10|6353|6350.2|6352.5|6349.7|6353.5|6350.7|6352.2|6349.4|37
1616151740000|2021-03-19 11:02:20|6352.7|6349.9|6352.5|6349.7|6352.7|6349.9|6352.5|6349.7|2
1616151750000|2021-03-19 11:02:30|6352.7|6349.9|6351.5|6348.7|6353.3|6350.5|6351.5|6348.7|39
1616151760000|2021-03-19 11:02:40|6351.7|6348.9|6350.7|6347.9|6351.7|6348.9|6350.7|6347.9|21
1616151770000|2021-03-19 11:02:50|6351.3|6348.5|6350.7|6347.9|6352|6349.2|6349.5|6346.7|2200
1616151780000|2021-03-19 11:03:00|6351|6348.2|6349.2|6346.4|6352|6349.2|6349|6346.2|299
1616151790000|2021-03-19 11:03:10|6349.7|6346.9|6351.5|6348.7|6352|6349.2|6349.5|6346.7|193
1616151800000|2021-03-19 11:03:20|6351.7|6348.9|6349.3|6346.5|6352|6349.2|6349.3|6346.5|110
1616151810000|2021-03-19 11:03:30|6350|6347.2|6351|6348.2|6351|6348.2|6350|6347.2|10
1616151820000|2021-03-19 11:03:40|6351.2|6348.4|6350.5|6347.7|6351.8|6349|6349.5|6346.7|54
1616151830000|2021-03-19 11:03:50|6349.8|6347|6350.5|6347.7|6350.5|6347.7|6349.3|6346.5|21
1616151840000|2021-03-19 11:04:00|6350.3|6347.5|6349.7|6346.9|6350.7|6347.9|6349|6346.2|208
1616151850000|2021-03-19 11:04:10|6350|6347.2|6350|6347.2|6350.5|6347.7|6348.8|6346|6
1616151860000|2021-03-19 11:04:20|6350.2|6347.4|6350.5|6347.7|6352.3|6349.5|6350.2|6347.4|107
1616151870000|2021-03-19 11:04:30|6351|6348.2|6350.5|6347.7|6351|6348.2|6350.5|6347.7|53
1616151880000|2021-03-19 11:04:40|6350.7|6347.9|6349.8|6347|6351|6348.2|6349.8|6347|9
1616151890000|2021-03-19 11:04:50|6349.5|6346.7|6349.3|6346.5|6350.8|6348|6348.5|6345.7|297
1616151900000|2021-03-19 11:05:00|6349.7|6346.9|6351|6348.2|6352|6349.2|6349.7|6346.9|30
1616151910000|2021-03-19 11:05:10|6351.3|6348.5|6349.7|6346.9|6352|6349.2|6349.7|6346.9|28
1616151920000|2021-03-19 11:05:20|6349.8|6347|6351.2|6348.4|6351.7|6348.9|6349.7|6346.9|6
1616151930000|2021-03-19 11:05:30|6351.5|6348.7|6351.2|6348.4|6351.8|6349|6351.2|6348.4|12
1616151940000|2021-03-19 11:05:40|6351|6348.2|6351.7|6348.9|6352.2|6349.4|6349.7|6346.9|68
1616151950000|2021-03-19 11:05:50|6351.2|6348.4|6352.2|6349.4|6352.2|6349.4|6349.7|6346.9|79
1616151960000|2021-03-19 11:06:00|6352.3|6349.5|6352|6349.2|6353.2|6350.4|6352|6349.2|32
1616151970000|2021-03-19 11:06:10|6353|6350.2|6352.7|6349.9|6353|6350.2|6352.7|6349.9|9
1616151980000|2021-03-19 11:06:20|6352.8|6350|6353.5|6350.7|6354.8|6352|6352.8|6350|17
1616151990000|2021-03-19 11:06:30|6353.7|6350.9|6356.5|6353.7|6356.7|6353.9|6353.7|6350.9|25
1616152000000|2021-03-19 11:06:40|6356|6353.2|6356.7|6353.9|6356.7|6353.9|6355.7|6352.9|3
1616152010000|2021-03-19 11:06:50|6357|6354.2|6359.2|6356.4|6359.7|6356.9|6356.5|6353.7|325
1616152020000|2021-03-19 11:07:00|6359.5|6356.7|6360.7|6357.9|6361|6358.2|6359.5|6356.7|54
1616152030000|2021-03-19 11:07:10|6360.3|6357.5|6360.7|6357.9|6361.8|6359|6359.7|6356.9|54
1616152040000|2021-03-19 11:07:20|6360.2|6357.4|6359|6356.2|6360.2|6357.4|6359|6356.2|22
1616152050000|2021-03-19 11:07:30|6359.2|6356.4|6361.7|6358.9|6361.7|6358.9|6359|6356.2|13
1616152060000|2021-03-19 11:07:40|6362|6359.2|6362.5|6359.7|6363|6360.2|6362|6359.2|17
1616152070000|2021-03-19 11:07:50|6362.3|6359.5|6361|6358.2|6363|6360.2|6361|6358.2|7
1616152080000|2021-03-19 11:08:00|6360.8|6358|6360.7|6357.9|6360.8|6358|6359.7|6356.9|783
1616152090000|2021-03-19 11:08:10|6360|6357.2|6360.5|6357.7|6360.7|6357.9|6360|6357.2|3
1616152100000|2021-03-19 11:08:20|6360.7|6357.9|6359.5|6356.7|6360.7|6357.9|6359|6356.2|3
1616152110000|2021-03-19 11:08:30|6359.2|6356.4|6356.7|6353.9|6359.7|6356.9|6356.5|6353.7|60
1616152120000|2021-03-19 11:08:40|6356.5|6353.7|6354.7|6351.9|6356.5|6353.7|6354.7|6351.9|122
1616152130000|2021-03-19 11:08:50|6355|6352.2|6356.2|6353.4|6356.2|6353.4|6355|6352.2|5
1616152140000|2021-03-19 11:09:00|6356.5|6353.7|6355.7|6352.9|6356.8|6354|6355.7|6352.9|2
1616152150000|2021-03-19 11:09:10|6355.2|6352.4|6353.8|6351|6355.2|6352.4|6353.8|6351|1
1616152160000|2021-03-19 11:09:20|6353.7|6350.9|6359.7|6356.9|6359.7|6356.9|6353.7|6350.9|50
1616152170000|2021-03-19 11:09:30|6360|6357.2|6358.7|6355.9|6360|6357.2|6357.7|6354.9|36
1616152180000|2021-03-19 11:09:40|6359.5|6356.7|6358.8|6356|6359.5|6356.7|6357.7|6354.9|50
1616152190000|2021-03-19 11:09:50|6359.3|6356.5|6360.7|6357.9|6360.7|6357.9|6358.7|6355.9|41
1616152200000|2021-03-19 11:10:00|6360.5|6357.7|6359|6356.2|6361.3|6358.5|6359|6356.2|154
1616152210000|2021-03-19 11:10:10|6358.5|6355.7|6359.5|6356.7|6359.5|6356.7|6358.3|6355.5|6
1616152220000|2021-03-19 11:10:20|6357.2|6354.4|6356.5|6353.7|6357.2|6354.4|6355.8|6353|6
1616152230000|2021-03-19 11:10:30|6357|6354.2|6357.3|6354.5|6357.3|6354.5|6356.8|6354|6
1616152240000|2021-03-19 11:10:40|6357|6354.2|6356.7|6353.9|6357|6354.2|6356.3|6353.5|1
1616152250000|2021-03-19 11:10:50|6356.3|6353.5|6357.3|6354.5|6357.3|6354.5|6356.3|6353.5|9
1616152270000|2021-03-19 11:11:10|6356.2|6353.4|6353.3|6350.5|6356.2|6353.4|6353.3|6350.5|48
1616152280000|2021-03-19 11:11:20|6353|6350.2|6353|6350.2|6353|6350.2|6351.3|6348.5|63
1616152290000|2021-03-19 11:11:30|6353.2|6350.4|6354.5|6351.7|6354.5|6351.7|6353.2|6350.4|3
1616152300000|2021-03-19 11:11:40|6354.3|6351.5|6347.5|6344.7|6354.5|6351.7|6347.3|6344.5|178
1616152310000|2021-03-19 11:11:50|6348|6345.2|6343.3|6340.5|6348|6345.2|6343.3|6340.5|41
1616152320000|2021-03-19 11:12:00|6342.7|6339.9|6342|6339.2|6343|6340.2|6342|6339.2|133
1616152330000|2021-03-19 11:12:10|6343|6340.2|6345.8|6343|6346.5|6343.7|6342.5|6339.7|29
1616152340000|2021-03-19 11:12:20|6346|6343.2|6347.5|6344.7|6348.3|6345.5|6344.3|6341.5|35
1616152350000|2021-03-19 11:12:30|6348|6345.2|6346.5|6343.7|6348.5|6345.7|6346.5|6343.7|6
1616152360000|2021-03-19 11:12:40|6346.3|6343.5|6345.3|6342.5|6347|6344.2|6344.3|6341.5|23
1616152370000|2021-03-19 11:12:50|6345.5|6342.7|6345.8|6343|6346.3|6343.5|6345.3|6342.5|12
1616152380000|2021-03-19 11:13:00|6345|6342.2|6344.7|6341.9|6345.3|6342.5|6344.5|6341.7|17
1616152390000|2021-03-19 11:13:10|6344|6341.2|6345.2|6342.4|6345.3|6342.5|6343.7|6340.9|58
1616152400000|2021-03-19 11:13:20|6344.3|6341.5|6345.8|6343|6345.8|6343|6344.2|6341.4|24
1616152410000|2021-03-19 11:13:30|6345.5|6342.7|6345.3|6342.5|6345.5|6342.7|6345.2|6342.4|23
1616152420000|2021-03-19 11:13:40|6345.2|6342.4|6344.8|6342|6345.2|6342.4|6344.2|6341.4|16
1616152430000|2021-03-19 11:13:50|6344.3|6341.5|6346.2|6343.4|6346.3|6343.5|6344.3|6341.5|39
1616152440000|2021-03-19 11:14:00|6345.7|6342.9|6342.3|6339.5|6345.8|6343|6342.2|6339.4|27
1616152450000|2021-03-19 11:14:10|6342.5|6339.7|6342.3|6339.5|6342.8|6340|6342.3|6339.5|6
1616152460000|2021-03-19 11:14:20|6342|6339.2|6338.2|6335.4|6342|6339.2|6337.7|6334.9|213
1616152470000|2021-03-19 11:14:30|6337.8|6335|6339.3|6336.5|6339.3|6336.5|6337.2|6334.4|23
1616152480000|2021-03-19 11:14:40|6338.7|6335.9|6337.3|6334.5|6339.3|6336.5|6337.2|6334.4|25
1616152490000|2021-03-19 11:14:50|6337.2|6334.4|6335|6332.2|6337.2|6334.4|6334.3|6331.5|30
1616152500000|2021-03-19 11:15:00|6334.5|6331.7|6337|6334.2|6337.2|6334.4|6334.3|6331.5|24
1616152510000|2021-03-19 11:15:10|6337.3|6334.5|6337.2|6334.4|6337.3|6334.5|6336.7|6333.9|11
1616152520000|2021-03-19 11:15:20|6337.3|6334.5|6341.3|6338.5|6341.3|6338.5|6337.3|6334.5|64
1616152530000|2021-03-19 11:15:30|6340.8|6338|6341.5|6338.7|6342.7|6339.9|6340.7|6337.9|120
1616152540000|2021-03-19 11:15:40|6341.3|6338.5|6342.5|6339.7|6343.5|6340.7|6341|6338.2|50
1616152550000|2021-03-19 11:15:50|6341|6338.2|6341|6338.2|6341.8|6339|6340.5|6337.7|14
1616152560000|2021-03-19 11:16:00|6341.3|6338.5|6341|6338.2|6341.3|6338.5|6340|6337.2|9
1616152570000|2021-03-19 11:16:10|6341.3|6338.5|6343.7|6340.9|6343.7|6340.9|6341.3|6338.5|56
1616152580000|2021-03-19 11:16:20|6343.3|6340.5|6344.3|6341.5|6344.3|6341.5|6343.3|6340.5|26
1616152590000|2021-03-19 11:16:30|6344|6341.2|6344.8|6342|6345.3|6342.5|6344|6341.2|15
1616152600000|2021-03-19 11:16:40|6345|6342.2|6349|6346.2|6350.7|6347.9|6345|6342.2|61
1616152610000|2021-03-19 11:16:50|6348.7|6345.9|6347.5|6344.7|6348.7|6345.9|6347.3|6344.5|16
1616152620000|2021-03-19 11:17:00|6347.3|6344.5|6343.3|6340.5|6347.3|6344.5|6343.3|6340.5|20
1616152630000|2021-03-19 11:17:10|6343|6340.2|6339.3|6336.5|6343|6340.2|6338.7|6335.9|58
1616152640000|2021-03-19 11:17:20|6339.7|6336.9|6337.8|6335|6339.7|6336.9|6337.3|6334.5|171
1616152650000|2021-03-19 11:17:30|6337.5|6334.7|6339|6336.2|6339|6336.2|6337.3|6334.5|57
1616152660000|2021-03-19 11:17:40|6340|6337.2|6341.7|6338.9|6341.7|6338.9|6340|6337.2|9
1616152670000|2021-03-19 11:17:50|6342.3|6339.5|6342.7|6339.9|6342.7|6339.9|6342|6339.2|6
1616152680000|2021-03-19 11:18:00|6342.5|6339.7|6342.5|6339.7|6344|6341.2|6342|6339.2|16
1616152690000|2021-03-19 11:18:10|6341.2|6338.4|6339.7|6336.9|6341.2|6338.4|6339.2|6336.4|34
1616152700000|2021-03-19 11:18:20|6340.5|6337.7|6340.5|6337.7|6340.5|6337.7|6340.5|6337.7|2
1616152710000|2021-03-19 11:18:30|6340.7|6337.9|6340.7|6337.9|6340.7|6337.9|6340.7|6337.9|0
1616152720000|2021-03-19 11:18:40|6340.2|6337.4|6335.7|6332.9|6340.2|6337.4|6335.7|6332.9|18
1616152730000|2021-03-19 11:18:50|6336.2|6333.4|6335.7|6332.9|6337.5|6334.7|6335.7|6332.9|19
1616152740000|2021-03-19 11:19:00|6336|6333.2|6340.7|6337.9|6340.7|6337.9|6336|6333.2|144
1616152750000|2021-03-19 11:19:10|6341.3|6338.5|6341.3|6338.5|6342.3|6339.5|6340.5|6337.7|46
1616152760000|2021-03-19 11:19:20|6341|6338.2|6335.3|6332.5|6341|6338.2|6335.3|6332.5|51
1616152770000|2021-03-19 11:19:30|6334.7|6331.9|6336.5|6333.7|6337.2|6334.4|6334.5|6331.7|26
1616152780000|2021-03-19 11:19:40|6336.7|6333.9|6336.7|6333.9|6337.5|6334.7|6335.7|6332.9|17
1616152790000|2021-03-19 11:19:50|6336.3|6333.5|6335.5|6332.7|6336.3|6333.5|6335.5|6332.7|14
1616152800000|2021-03-19 11:20:00|6335.3|6332.5|6335.7|6332.9|6335.7|6332.9|6334.3|6331.5|19
1616152810000|2021-03-19 11:20:10|6335.5|6332.7|6335.5|6332.7|6335.7|6332.9|6335.3|6332.5|45
1616152820000|2021-03-19 11:20:20|6335.7|6332.9|6336.2|6333.4|6336.5|6333.7|6335.7|6332.9|59
1616152830000|2021-03-19 11:20:30|6336.5|6333.7|6336|6333.2|6336.7|6333.9|6335.8|6333|24
1616152840000|2021-03-19 11:20:40|6335.5|6332.7|6335.5|6332.7|6335.7|6332.9|6334|6331.2|18
1616152850000|2021-03-19 11:20:50|6335.7|6332.9|6334.7|6331.9|6335.7|6332.9|6334.7|6331.9|4
1616152860000|2021-03-19 11:21:00|6334.5|6331.7|6335.7|6332.9|6335.7|6332.9|6333|6330.2|30
1616152870000|2021-03-19 11:21:10|6336.7|6333.9|6335.5|6332.7|6336.7|6333.9|6334.7|6331.9|40
1616152880000|2021-03-19 11:21:20|6334.7|6331.9|6335|6332.2|6336|6333.2|6334.5|6331.7|7
1616152890000|2021-03-19 11:21:30|6334.7|6331.9|6334.5|6331.7|6335.3|6332.5|6334.5|6331.7|2
1616152900000|2021-03-19 11:21:40|6333.7|6330.9|6334.3|6331.5|6335.5|6332.7|6333.5|6330.7|15
1616152910000|2021-03-19 11:21:50|6334.5|6331.7|6335.2|6332.4|6335.2|6332.4|6334.5|6331.7|2
1616152920000|2021-03-19 11:22:00|6335.5|6332.7|6337|6334.2|6337|6334.2|6335.5|6332.7|22
1616152930000|2021-03-19 11:22:10|6337.3|6334.5|6337|6334.2|6337.3|6334.5|6337|6334.2|59
1616152940000|2021-03-19 11:22:20|6336|6333.2|6341.7|6338.9|6341.8|6339|6336|6333.2|170
1616152950000|2021-03-19 11:22:30|6341.8|6339|6343.7|6340.9|6345.2|6342.4|6341.8|6339|67
1616152960000|2021-03-19 11:22:40|6343.8|6341|6339.8|6337|6343.8|6341|6339.5|6336.7|27
1616152970000|2021-03-19 11:22:50|6340.7|6337.9|6341.8|6339|6341.8|6339|6340.7|6337.9|1
1616152980000|2021-03-19 11:23:00|6342.7|6339.9|6339.7|6336.9|6342.8|6340|6338|6335.2|29
1616152990000|2021-03-19 11:23:10|6339.8|6337|6341|6338.2|6341.8|6339|6339.7|6336.9|8
1616153000000|2021-03-19 11:23:20|6340.7|6337.9|6340.5|6337.7|6341.8|6339|6340.5|6337.7|11
1616153010000|2021-03-19 11:23:30|6341|6338.2|6342.7|6339.9|6342.8|6340|6340.8|6338|11
1616153020000|2021-03-19 11:23:40|6342.5|6339.7|6341.5|6338.7|6342.5|6339.7|6341.5|6338.7|9
1616153030000|2021-03-19 11:23:50|6342|6339.2|6344.2|6341.4|6344.2|6341.4|6342|6339.2|14
1616153040000|2021-03-19 11:24:00|6344|6341.2|6342.3|6339.5|6344.2|6341.4|6341.5|6338.7|5
1616153050000|2021-03-19 11:24:10|6341.8|6339|6341.3|6338.5|6342|6339.2|6340.5|6337.7|5
1616153060000|2021-03-19 11:24:20|6340.5|6337.7|6340.8|6338|6341.5|6338.7|6340.3|6337.5|8
1616153070000|2021-03-19 11:24:30|6341|6338.2|6342.5|6339.7|6343.3|6340.5|6341|6338.2|13
1616153080000|2021-03-19 11:24:40|6343.9|6339.9|6342.8|6340|6343.9|6340.4|6342.8|6339.9|5
1616153090000|2021-03-19 11:24:50|6343.3|6340.5|6341.5|6338.7|6343.3|6340.5|6340.2|6337.4|85
1616153100000|2021-03-19 11:25:00|6341.3|6338.5|6341.5|6338.7|6342.3|6339.5|6341.3|6338.5|6
1616153110000|2021-03-19 11:25:10|6341.3|6338.5|6341.3|6338.5|6341.3|6338.5|6340|6337.2|13
1616153120000|2021-03-19 11:25:20|6341.7|6338.9|6343.5|6340.7|6343.5|6340.7|6341.7|6338.9|15
1616153130000|2021-03-19 11:25:30|6342.3|6339.5|6336.2|6333.4|6342.3|6339.5|6333.7|6330.9|2298
1616153140000|2021-03-19 11:25:40|6335.7|6332.9|6334.7|6331.9|6336|6333.2|6334.2|6331.4|72
1616153150000|2021-03-19 11:25:50|6335.3|6332.5|6336.3|6333.5|6336.3|6333.5|6335.3|6332.5|17
1616153160000|2021-03-19 11:26:00|6335.5|6332.7|6336.9|6334.1|6339.2|6336.4|6335.5|6332.7|232
1616153170000|2021-03-19 11:26:10|6337|6334.2|6338|6335.2|6338|6335.2|6337|6334.2|88
1616153180000|2021-03-19 11:26:20|6338.3|6335.5|6341.2|6338.4|6341.2|6338.4|6338.3|6335.5|13
1616153190000|2021-03-19 11:26:30|6341|6338.2|6338|6335.2|6341|6338.2|6336.5|6333.7|71
1616153200000|2021-03-19 11:26:40|6337.2|6334.4|6334.5|6331.7|6337.5|6334.7|6334|6331.2|1280
1616153210000|2021-03-19 11:26:50|6334.9|6332.1|6335|6332.2|6335.4|6332.6|6334.5|6331.7|11
1616153220000|2021-03-19 11:27:00|6334.4|6331.6|6338|6335.2|6338.7|6335.9|6334.4|6331.6|15
1616153230000|2021-03-19 11:27:10|6337.5|6334.7|6336|6333.2|6338|6335.2|6336|6333.2|1105
1616153240000|2021-03-19 11:27:20|6336.2|6333.4|6335|6332.2|6337.2|6334.4|6335|6332.2|276
1616153250000|2021-03-19 11:27:30|6334.4|6331.6|6327.4|6324.6|6334.4|6331.6|6326.9|6324.1|425
1616153260000|2021-03-19 11:27:40|6327|6324.2|6329|6326.2|6329.2|6326.4|6327|6324.2|147
1616153270000|2021-03-19 11:27:50|6329.4|6326.6|6330.7|6327.9|6330.7|6327.9|6329|6326.2|68
1616153280000|2021-03-19 11:28:00|6331|6328.2|6332.4|6329.6|6332.4|6329.6|6330.7|6327.9|227
1616153290000|2021-03-19 11:28:10|6332.7|6329.9|6332.9|6330.1|6333.4|6330.6|6332.7|6329.9|15
1616153300000|2021-03-19 11:28:20|6332.4|6329.6|6332.5|6329.7|6332.5|6329.7|6332|6329.2|2
1616153310000|2021-03-19 11:28:30|6333|6330.2|6329|6326.2|6333|6330.2|6328.4|6325.6|28
1616153320000|2021-03-19 11:28:40|6328.9|6326.1|6328.7|6325.9|6329.4|6326.6|6327.9|6325.1|17
1616153330000|2021-03-19 11:28:50|6328.9|6326.1|6328.9|6326.1|6330.7|6327.9|6328.7|6325.9|4
1616153340000|2021-03-19 11:29:00|6328.7|6325.9|6330.9|6328.1|6330.9|6328.1|6328.7|6325.9|20
1616153350000|2021-03-19 11:29:10|6331.4|6328.6|6331.4|6328.6|6331.9|6329.1|6330.9|6328.1|11
1616153360000|2021-03-19 11:29:20|6331.9|6329.1|6329.5|6326.7|6332.4|6329.6|6328.7|6325.9|24
1616153370000|2021-03-19 11:29:30|6329.9|6327.1|6328.7|6325.9|6329.9|6327.1|6326.7|6323.9|203
1616153380000|2021-03-19 11:29:40|6328.9|6326.1|6327.9|6325.1|6329.9|6327.1|6327|6324.2|51
1616153390000|2021-03-19 11:29:50|6327.7|6324.9|6327.9|6325.1|6328|6325.2|6327.5|6324.7|5
1616153400000|2021-03-19 11:30:00|6328.3|6325.5|6328.9|6326.1|6329|6326.2|6328|6325.2|21
1616153410000|2021-03-19 11:30:10|6329|6326.2|6330.5|6327.7|6332|6329.2|6329|6326.2|57
1616153420000|2021-03-19 11:30:20|6331|6328.2|6332.5|6329.7|6333.7|6330.9|6331|6328.2|83
1616153430000|2021-03-19 11:30:30|6333|6330.2|6330.5|6327.7|6333|6330.2|6329.4|6326.6|39
1616153440000|2021-03-19 11:30:40|6330.9|6328.1|6331.5|6328.7|6332|6329.2|6330.9|6328.1|5
1616153450000|2021-03-19 11:30:50|6332|6329.2|6333|6330.2|6333|6330.2|6331.5|6328.7|54
1616153460000|2021-03-19 11:31:00|6332.9|6330.1|6333.5|6330.7|6333.7|6330.9|6332.5|6329.7|101
1616153470000|2021-03-19 11:31:10|6334.4|6331.6|6335.7|6332.9|6335.7|6332.9|6334.2|6331.4|15
1616153480000|2021-03-19 11:31:20|6335.5|6332.7|6334.4|6331.6|6335.5|6332.7|6333.7|6330.9|140
1616153490000|2021-03-19 11:31:30|6333.4|6330.6|6334|6331.2|6334|6331.2|6333.2|6330.4|316
1616153500000|2021-03-19 11:31:40|6333.7|6330.9|6327.7|6324.9|6333.7|6330.9|6327.4|6324.6|83
1616153510000|2021-03-19 11:31:50|6327.4|6324.6|6325.5|6322.7|6327.7|6324.9|6325.5|6322.7|133
1616153520000|2021-03-19 11:32:00|6325.9|6323.1|6325.4|6322.6|6327|6324.2|6325.4|6322.6|92
1616153530000|2021-03-19 11:32:10|6325.9|6323.1|6325.4|6322.6|6325.9|6323.1|6325.4|6322.6|6
1616153540000|2021-03-19 11:32:20|6326|6323.2|6329.7|6326.9|6329.9|6327.1|6325.4|6322.6|47
1616153550000|2021-03-19 11:32:30|6329.4|6326.6|6328.4|6325.6|6329.4|6326.6|6328.4|6325.6|7
1616153560000|2021-03-19 11:32:40|6328.7|6325.9|6329.4|6326.6|6330.4|6327.6|6328.7|6325.9|15
1616153570000|2021-03-19 11:32:50|6328.9|6326.1|6330.4|6327.6|6330.4|6327.6|6328.4|6325.6|16
1616153580000|2021-03-19 11:33:00|6331.7|6328.9|6331.4|6328.6|6331.7|6328.9|6330.7|6327.9|20
1616153590000|2021-03-19 11:33:10|6331.7|6328.9|6331.7|6328.9|6331.7|6328.9|6331.7|6328.9|9
1616153600000|2021-03-19 11:33:20|6330.7|6327.9|6333.7|6330.9|6333.7|6330.9|6330.7|6327.9|17
1616153610000|2021-03-19 11:33:30|6334.4|6331.6|6332.4|6329.6|6334.4|6331.6|6332.4|6329.6|17
1616153620000|2021-03-19 11:33:40|6332|6329.2|6333.4|6330.6|6333.4|6330.6|6331.7|6328.9|8
1616153630000|2021-03-19 11:33:50|6333.5|6330.7|6334.4|6331.6|6334.4|6331.6|6333.5|6330.7|16
1616153640000|2021-03-19 11:34:00|6333.7|6330.9|6329.5|6326.7|6333.7|6330.9|6329.5|6326.7|33
1616153650000|2021-03-19 11:34:10|6328.7|6325.9|6328.9|6326.1|6329.2|6326.4|6328.7|6325.9|12
1616153660000|2021-03-19 11:34:20|6328.7|6325.9|6328.7|6325.9|6328.9|6326.1|6328.2|6325.4|2
1616153670000|2021-03-19 11:34:30|6328.9|6326.1|6327.9|6325.1|6328.9|6326.1|6326.7|6323.9|10
1616153680000|2021-03-19 11:34:40|6328.9|6326.1|6329.7|6326.9|6329.9|6327.1|6328.9|6326.1|6
1616153690000|2021-03-19 11:34:50|6329.4|6326.6|6330.5|6327.7|6330.7|6327.9|6327.9|6325.1|28
1616153700000|2021-03-19 11:35:00|6329.9|6327.1|6328.7|6325.9|6332.4|6329.6|6328.7|6325.9|38
1616153710000|2021-03-19 11:35:10|6328.4|6325.6|6327.9|6325.1|6328.4|6325.6|6326.7|6323.9|12
1616153720000|2021-03-19 11:35:20|6327.4|6324.6|6329.7|6326.9|6329.9|6327.1|6327.4|6324.6|9
1616153730000|2021-03-19 11:35:30|6329.5|6326.7|6329.7|6326.9|6329.9|6327.1|6329.5|6326.7|8
1616153740000|2021-03-19 11:35:40|6329.4|6326.6|6330.4|6327.6|6330.4|6327.6|6328.4|6325.6|14
1616153750000|2021-03-19 11:35:50|6329.9|6327.1|6329.9|6327.1|6330.7|6327.9|6329.7|6326.9|6
1616153760000|2021-03-19 11:36:00|6329.7|6326.9|6328.7|6325.9|6329.9|6327.1|6328.7|6325.9|5
1616153770000|2021-03-19 11:36:10|6328.9|6326.1|6328.7|6325.9|6328.9|6326.1|6328.7|6325.9|0
1616153780000|2021-03-19 11:36:20|6328.9|6326.1|6330.9|6328.1|6330.9|6328.1|6328.9|6326.1|139
1616153790000|2021-03-19 11:36:30|6330.7|6327.9|6328.5|6325.7|6330.7|6327.9|6327.7|6324.9|6
1616153800000|2021-03-19 11:36:40|6328.7|6325.9|6329.4|6326.6|6329.4|6326.6|6328.7|6325.9|20
1616153810000|2021-03-19 11:36:50|6329.9|6327.1|6332.4|6329.6|6332.4|6329.6|6329.9|6327.1|2
1616153820000|2021-03-19 11:37:00|6332.7|6329.9|6331.4|6328.6|6333.9|6331.1|6331.4|6328.6|80
1616153830000|2021-03-19 11:37:10|6331.7|6328.9|6331.5|6328.7|6332|6329.2|6331.4|6328.6|2
1616153840000|2021-03-19 11:37:20|6331.7|6328.9|6332|6329.2|6332.2|6329.4|6331|6328.2|0
1616153850000|2021-03-19 11:37:30|6332.2|6329.4|6332|6329.2|6333.5|6330.7|6332|6329.2|20
1616153860000|2021-03-19 11:37:40|6332.4|6329.6|6333.4|6330.6|6334.7|6331.9|6332.4|6329.6|16
1616153870000|2021-03-19 11:37:50|6333.5|6330.7|6333.4|6330.6|6333.5|6330.7|6333.4|6330.6|1
1616153880000|2021-03-19 11:38:00|6333.5|6330.7|6333.7|6330.9|6333.7|6330.9|6333.4|6330.6|5
1616153890000|2021-03-19 11:38:10|6333.4|6330.6|6329.7|6326.9|6333.7|6330.9|6329.5|6326.7|246
1616153910000|2021-03-19 11:38:30|6328.9|6326.1|6328.4|6325.6|6328.9|6326.1|6328.4|6325.6|3
1616153920000|2021-03-19 11:38:40|6328.7|6325.9|6329.4|6326.6|6330.4|6327.6|6328.7|6325.9|27
1616153930000|2021-03-19 11:38:50|6329.9|6327.1|6329.9|6327.1|6329.9|6327.1|6329.9|6327.1|1
1616153940000|2021-03-19 11:39:00|6329.7|6326.9|6325.4|6322.6|6329.7|6326.9|6324.4|6321.6|26
1616153950000|2021-03-19 11:39:10|6325.2|6322.4|6322.7|6319.9|6325.2|6322.4|6322.4|6319.6|118
1616153960000|2021-03-19 11:39:20|6322.2|6319.4|6321.4|6318.6|6322.5|6319.7|6321|6318.2|38
1616153970000|2021-03-19 11:39:30|6321.7|6318.9|6319.4|6316.6|6321.7|6318.9|6317.2|6314.4|129
1616153980000|2021-03-19 11:39:40|6319|6316.2|6319.7|6316.9|6320.7|6317.9|6318.7|6315.9|48
1616153990000|2021-03-19 11:39:50|6320.2|6317.4|6319.2|6316.4|6320.2|6317.4|6317.7|6314.9|20
1616154000000|2021-03-19 11:40:00|6318.9|6316.1|6318.7|6315.9|6319.4|6316.6|6316.7|6313.9|38
1616154010000|2021-03-19 11:40:10|6317.7|6314.9|6315.7|6312.9|6319.5|6316.7|6315.5|6312.7|52
1616154020000|2021-03-19 11:40:20|6315.5|6312.7|6316.2|6313.4|6316.4|6313.6|6315.4|6312.6|69
1616154030000|2021-03-19 11:40:30|6316.5|6313.7|6318.9|6316.1|6319.2|6316.4|6315.2|6312.4|22
1616154040000|2021-03-19 11:40:40|6318.7|6315.9|6320.4|6317.6|6320.4|6317.6|6318.4|6315.6|9
1616154050000|2021-03-19 11:40:50|6319.9|6317.1|6320.2|6317.4|6320.5|6317.7|6319|6316.2|12
1616154060000|2021-03-19 11:41:00|6320.5|6317.7|6325.7|6322.9|6326.9|6324.1|6320.5|6317.7|753
1616154070000|2021-03-19 11:41:10|6326.2|6323.4|6325.4|6322.6|6326.7|6323.9|6324.7|6321.9|22
1616154080000|2021-03-19 11:41:20|6325.7|6322.9|6322.7|6319.9|6325.7|6322.9|6322.5|6319.7|32
1616154090000|2021-03-19 11:41:30|6322.9|6320.1|6322.9|6320.1|6323.4|6320.6|6321.7|6318.9|37
1616154100000|2021-03-19 11:41:40|6323.9|6321.1|6324|6321.2|6325.9|6323.1|6323.9|6321.1|113
1616154110000|2021-03-19 11:41:50|6324.2|6321.4|6320.9|6318.1|6324.5|6321.7|6320.4|6317.6|53
1616154120000|2021-03-19 11:42:00|6321.2|6318.4|6319.4|6316.6|6321.2|6318.4|6318.5|6315.7|210
1616154130000|2021-03-19 11:42:10|6318.7|6315.9|6316.2|6313.4|6318.7|6315.9|6316|6313.2|1082
1616154140000|2021-03-19 11:42:20|6316.4|6313.6|6317|6314.2|6317.5|6314.7|6316.2|6313.4|60
1616154150000|2021-03-19 11:42:30|6317.5|6314.7|6317.5|6314.7|6317.5|6314.7|6317|6314.2|6
1616154160000|2021-03-19 11:42:40|6317.4|6314.6|6316.5|6313.7|6317.4|6314.6|6316|6313.2|425
1616154170000|2021-03-19 11:42:50|6317.2|6314.4|6319.9|6317.1|6319.9|6317.1|6317.2|6314.4|55
1616154180000|2021-03-19 11:43:00|6319.4|6316.6|6319.4|6316.6|6320.4|6317.6|6319.4|6316.6|0
1616154190000|2021-03-19 11:43:10|6319.9|6317.1|6319.7|6316.9|6319.9|6317.1|6319.4|6316.6|100
1616154200000|2021-03-19 11:43:20|6320.2|6317.4|6320.2|6317.4|6320.4|6317.6|6320.2|6317.4|0
1616154210000|2021-03-19 11:43:30|6319.9|6317.1|6321.9|6319.1|6322.7|6319.9|6319.9|6317.1|52
1616154220000|2021-03-19 11:43:40|6323.3|6319.3|6325|6322.2|6325|6322.2|6323.3|6319.3|78
1616154230000|2021-03-19 11:43:50|6325.2|6322.4|6327.9|6325.1|6327.9|6325.1|6325|6322.2|28
1616154240000|2021-03-19 11:44:00|6328|6325.2|6329.7|6326.9|6329.7|6326.9|6328|6325.2|7
1616154250000|2021-03-19 11:44:10|6330|6327.2|6328|6325.2|6330|6327.2|6327.9|6325.1|32
1616154260000|2021-03-19 11:44:20|6327.9|6325.1|6326.4|6323.6|6328.4|6325.6|6326.4|6323.6|1130
1616154270000|2021-03-19 11:44:30|6326.7|6323.9|6326.2|6323.4|6326.7|6323.9|6325.7|6322.9|4
1616154280000|2021-03-19 11:44:40|6326.4|6323.6|6327.4|6324.6|6328.2|6325.4|6326.2|6323.4|12
1616154290000|2021-03-19 11:44:50|6328.2|6325.4|6326.4|6323.6|6328.2|6325.4|6326.4|6323.6|7
1616154300000|2021-03-19 11:45:00|6325.4|6322.6|6325.1|6322.3|6326.9|6324.1|6325.1|6322.3|15
1616154310000|2021-03-19 11:45:10|6325.4|6322.6|6327|6324.2|6327|6324.2|6325.4|6322.6|22
1616154320000|2021-03-19 11:45:20|6326.9|6324.1|6324.4|6321.6|6326.9|6324.1|6324.4|6321.6|13
1616154330000|2021-03-19 11:45:30|6325|6322.2|6323.4|6320.6|6325|6322.2|6323.4|6320.6|29
1616154340000|2021-03-19 11:45:40|6323.1|6320.3|6325.4|6322.6|6326|6323.2|6322.7|6319.9|25
1616154350000|2021-03-19 11:45:50|6325.7|6322.9|6325.4|6322.6|6325.9|6323.1|6325.4|6322.6|2
1616154360000|2021-03-19 11:46:00|6325.9|6323.1|6326.4|6323.6|6326.5|6323.7|6325.9|6323.1|7
1616154370000|2021-03-19 11:46:10|6326.7|6323.9|6328.4|6325.6|6329.2|6326.4|6326.7|6323.9|53
1616154380000|2021-03-19 11:46:20|6328.2|6325.4|6329.2|6326.4|6329.5|6326.7|6327.7|6324.9|217
1616154390000|2021-03-19 11:46:30|6329.4|6326.6|6327.7|6324.9|6329.4|6326.6|6327.7|6324.9|33
1616154400000|2021-03-19 11:46:40|6327.9|6325.1|6329.2|6326.4|6329.9|6327.1|6327.9|6325.1|18
1616154410000|2021-03-19 11:46:50|6331|6328.2|6334|6331.2|6334.4|6331.6|6331|6328.2|196
1616154420000|2021-03-19 11:47:00|6333.7|6330.9|6331.7|6328.9|6334.2|6331.4|6331|6328.2|44
1616154430000|2021-03-19 11:47:10|6332.4|6329.6|6334|6331.2|6334.5|6331.7|6331.5|6328.7|14
1616154440000|2021-03-19 11:47:20|6333.9|6331.1|6333.9|6331.1|6334.2|6331.4|6333.5|6330.7|10
1616154450000|2021-03-19 11:47:30|6333.5|6330.7|6334.4|6331.6|6334.4|6331.6|6332.4|6329.6|6
1616154460000|2021-03-19 11:47:40|6333.9|6331.1|6333.9|6331.1|6333.9|6331.1|6333.4|6330.6|2
1616154470000|2021-03-19 11:47:50|6334.4|6331.6|6334.9|6332.1|6334.9|6332.1|6333.9|6331.1|35
1616154480000|2021-03-19 11:48:00|6335.4|6332.6|6337.2|6334.4|6337.4|6334.6|6335.2|6332.4|18
1616154490000|2021-03-19 11:48:10|6340|6336|6338.4|6335.6|6340|6337.1|6337.5|6334.7|135
1616154500000|2021-03-19 11:48:20|6338.2|6335.4|6335.4|6332.6|6338.2|6335.4|6334.9|6332.1|27
1616154510000|2021-03-19 11:48:30|6335.9|6333.1|6338.5|6335.7|6338.5|6335.7|6335.9|6333.1|29
1616154520000|2021-03-19 11:48:40|6338|6335.2|6336.4|6333.6|6338|6335.2|6336.4|6333.3|41
1616154530000|2021-03-19 11:48:50|6336.2|6333.4|6336|6333.2|6336.2|6333.4|6335.4|6332.6|15
1616154540000|2021-03-19 11:49:00|6336.5|6333.7|6336.4|6333.6|6337.4|6334.6|6336.4|6333.6|21
1616154550000|2021-03-19 11:49:10|6336|6333.2|6337.4|6334.6|6337.4|6334.6|6334.5|6331.7|30
1616154560000|2021-03-19 11:49:20|6338|6335.2|6341.4|6338.6|6341.4|6338.6|6337.7|6334.9|279
1616154570000|2021-03-19 11:49:30|6341.5|6338.7|6339.2|6336.4|6342.2|6339.4|6339|6336.2|222
1616154580000|2021-03-19 11:49:40|6339.7|6336.9|6338.7|6335.9|6339.7|6336.9|6338.2|6335.4|6
1616154590000|2021-03-19 11:49:50|6339.9|6337.1|6339.7|6336.9|6340.9|6338.1|6338.5|6335.7|669
1616154600000|2021-03-19 11:50:00|6340|6337.2|6343.7|6340.9|6343.7|6340.9|6340|6337.2|22
1616154610000|2021-03-19 11:50:10|6344.4|6341.6|6342.5|6339.7|6344.9|6342.1|6342.5|6339.7|6
1616154620000|2021-03-19 11:50:20|6342.7|6339.9|6342.7|6339.9|6342.7|6339.9|6342.5|6339.7|2
1616154630000|2021-03-19 11:50:30|6342.5|6339.7|6342.7|6339.9|6342.7|6339.9|6342.5|6339.7|34
1616154640000|2021-03-19 11:50:40|6342.5|6339.7|6340|6337.2|6343.5|6340.7|6339.7|6336.9|53
1616154650000|2021-03-19 11:50:50|6340.2|6337.4|6339.5|6336.7|6340.5|6337.7|6339.4|6336|4
1616154660000|2021-03-19 11:51:00|6339.2|6336.4|6338.4|6335.6|6340|6337.2|6338.4|6335.6|3
1616154670000|2021-03-19 11:51:10|6338.5|6335.7|6334.4|6331.6|6338.5|6335.7|6334.4|6331.6|7
1616154680000|2021-03-19 11:51:20|6334.2|6331.4|6333.5|6330.7|6334.4|6331.6|6333.4|6330.6|4
1616154690000|2021-03-19 11:51:30|6333.4|6330.6|6326.9|6324.1|6333.5|6330.7|6323.2|6320.4|48
1616154700000|2021-03-19 11:51:40|6326.4|6323.6|6326.4|6323.6|6326.9|6324.1|6325.2|6322.4|27
1616154710000|2021-03-19 11:51:50|6326.2|6323.4|6328.7|6325.9|6328.7|6325.9|6325.7|6322.9|11
1616154720000|2021-03-19 11:52:00|6328.4|6325.6|6325.2|6322.4|6329.2|6326.4|6325.2|6322.4|78
1616154730000|2021-03-19 11:52:10|6324.4|6321.6|6325.2|6322.4|6325.2|6322.4|6324.2|6321.4|17
1616154740000|2021-03-19 11:52:20|6324.4|6321.6|6322.7|6319.9|6325.9|6323.1|6322.7|6319.9|39
1616154750000|2021-03-19 11:52:30|6321.9|6319.1|6322.4|6319.6|6322.4|6319.6|6321.2|6318.4|20
1616154760000|2021-03-19 11:52:40|6319.7|6316.9|6321.4|6318.6|6321.5|6318.7|6319.7|6316.9|77
1616154770000|2021-03-19 11:52:50|6321.2|6318.4|6321.2|6318.4|6321.4|6318.6|6321.2|6318.4|2
1616154780000|2021-03-19 11:53:00|6321.4|6318.6|6318.5|6315.7|6322.4|6319.6|6318.4|6315.6|30
1616154790000|2021-03-19 11:53:10|6318.4|6315.6|6318.4|6315.6|6319.4|6316.6|6317|6314.2|64
1616154800000|2021-03-19 11:53:20|6318.5|6315.7|6316.4|6313.6|6319.4|6316.6|6315.5|6312.7|508
1616154810000|2021-03-19 11:53:30|6316.7|6313.9|6315.4|6312.6|6317.5|6314.7|6314.9|6312.1|8
1616154820000|2021-03-19 11:53:40|6315.2|6312.4|6316.1|6313.3|6316.4|6313.6|6314.4|6311.6|424
1616154830000|2021-03-19 11:53:50|6315.6|6312.8|6318.2|6315.4|6319.2|6316.4|6313.2|6310.4|111
1616154840000|2021-03-19 11:54:00|6318.1|6315.3|6317.9|6315.1|6318.9|6316.1|6317.2|6314.4|29
1616154850000|2021-03-19 11:54:10|6319.1|6316.3|6318.2|6315.4|6320.2|6317.4|6317.9|6315.1|25
1616154860000|2021-03-19 11:54:20|6319.1|6316.3|6316.2|6313.4|6319.2|6316.4|6315.7|6312.9|58
1616154870000|2021-03-19 11:54:30|6316.1|6313.3|6316.2|6313.4|6316.2|6313.4|6315.7|6312.9|4
1616154880000|2021-03-19 11:54:40|6316.1|6313.3|6314.1|6311.3|6316.2|6313.4|6314.1|6311.3|28
1616154890000|2021-03-19 11:54:50|6313.2|6310.4|6312.4|6309.6|6313.2|6310.4|6311.7|6308.9|1183
1616154900000|2021-03-19 11:55:00|6312.7|6309.9|6315.2|6312.4|6316.1|6313.3|6312.7|6309.9|26
1616154910000|2021-03-19 11:55:10|6315.4|6312.6|6314.2|6311.4|6316.2|6313.4|6314.2|6311.4|14
1616154920000|2021-03-19 11:55:20|6314.1|6311.3|6312.2|6309.4|6314.1|6311.3|6311.7|6308.9|67
1616154930000|2021-03-19 11:55:30|6309.6|6306.8|6311.6|6308.8|6311.9|6309.1|6309.4|6306.6|37
1616154940000|2021-03-19 11:55:40|6311.9|6309.1|6310.9|6308.1|6312.6|6309.8|6309.4|6306.6|693
1616154950000|2021-03-19 11:55:50|6310.7|6307.9|6309.9|6307.1|6310.7|6307.9|6309.7|6306.9|191
1616154960000|2021-03-19 11:56:00|6309.7|6306.9|6309.9|6307.1|6309.9|6307.1|6308.2|6305.4|1330
1616154970000|2021-03-19 11:56:10|6310.4|6307.6|6306.3|6303.5|6310.9|6308.1|6305.9|6303.1|970
1616154980000|2021-03-19 11:56:20|6305.4|6302.6|6305.9|6303.1|6306.4|6303.6|6305.4|6302.6|218
1616154990000|2021-03-19 11:56:30|6306.4|6303.6|6306.5|6303.7|6308.1|6305.3|6305.5|6302.7|372
1616155000000|2021-03-19 11:56:40|6306.6|6303.8|6309.6|6306.8|6309.6|6306.8|6306.5|6303.7|68
1616155010000|2021-03-19 11:56:50|6309.1|6306.3|6308.6|6305.8|6309.3|6306.5|6308.6|6305.8|57
1616155020000|2021-03-19 11:57:00|6308.5|6305.7|6310.6|6307.8|6310.6|6307.8|6305.1|6302.3|486
1616155030000|2021-03-19 11:57:10|6310.9|6308.1|6310.9|6308.1|6311.9|6309.1|6309.1|6306.3|416
1616155040000|2021-03-19 11:57:20|6310.3|6307.5|6310.1|6307.3|6310.4|6307.6|6309.6|6306.8|271
1616155050000|2021-03-19 11:57:30|6309.8|6307|6306.3|6303.5|6309.8|6307|6306.1|6303.3|145
1616155060000|2021-03-19 11:57:40|6306.9|6304.1|6301.8|6299|6307.1|6304.3|6300.3|6297.5|365
1616155070000|2021-03-19 11:57:50|6301.9|6299.1|6305.4|6302.6|6305.9|6302.6|6300.9|6295.9|1213
1616155080000|2021-03-19 11:58:00|6304.5|6301.7|6301.3|6298.5|6304.5|6301.7|6300.8|6298|126
1616155090000|2021-03-19 11:58:10|6301.4|6298.6|6302.8|6300|6304.4|6301.6|6301.4|6298.6|23
1616155100000|2021-03-19 11:58:20|6302.1|6299.3|6301.9|6299.1|6302.4|6299.6|6301.8|6299|10
1616155110000|2021-03-19 11:58:30|6302.1|6299.3|6297.8|6295|6302.4|6299.6|6297.4|6294.6|63
1616155120000|2021-03-19 11:58:40|6297.9|6295.1|6299.4|6296.6|6299.8|6297|6296.8|6294|35
1616155130000|2021-03-19 11:58:50|6299.8|6297|6296.9|6294.1|6302.4|6299.6|6295.9|6293.1|667
1616155140000|2021-03-19 11:59:00|6297.3|6294.5|6291.8|6289|6298.8|6296|6291.8|6289|657
1616155150000|2021-03-19 11:59:10|6291.4|6288.6|6293.3|6290.5|6294.9|6292.1|6291.4|6288.6|150
1616155160000|2021-03-19 11:59:20|6292.8|6290|6291.4|6288.6|6293.1|6290.3|6291.4|6288.6|434
1616155170000|2021-03-19 11:59:30|6291.6|6288.8|6293.8|6291|6293.8|6291|6291.6|6288.8|287
1616155180000|2021-03-19 11:59:40|6293.6|6290.8|6291.6|6288.8|6293.6|6290.8|6291.6|6288.8|68
1616155190000|2021-03-19 11:59:50|6291.5|6288.7|6290.6|6287.8|6292.1|6289.3|6289|6286.2|30
1616155200000|2021-03-19 12:00:00|6290.1|6287.3|6293.8|6291|6293.9|6291.1|6289.8|6287|138
1616155210000|2021-03-19 12:00:10|6293.9|6291.1|6297.4|6294.6|6298.9|6296.1|6293.9|6291.1|241
1616155220000|2021-03-19 12:00:20|6297.9|6295.1|6293.5|6290.7|6297.9|6295.1|6293.5|6290.7|168
1616155230000|2021-03-19 12:00:30|6292.8|6290|6289|6286.2|6292.8|6290|6289|6286.2|149
1616155240000|2021-03-19 12:00:40|6288.3|6285.5|6291.8|6289|6291.8|6289|6288.1|6285.3|49
1616155250000|2021-03-19 12:00:50|6290.3|6287.5|6291.8|6289|6292.3|6289.5|6289.3|6286.5|127
1616155260000|2021-03-19 12:01:00|6291.1|6288.3|6288.6|6285.8|6291.1|6288.3|6288.3|6285.5|240
1616155270000|2021-03-19 12:01:10|6288.8|6286|6294.1|6291.3|6294.1|6291.3|6288.8|6286|130
1616155280000|2021-03-19 12:01:20|6294.6|6291.8|6296.8|6294|6297.8|6295|6294.6|6291.8|243
1616155290000|2021-03-19 12:01:30|6296.5|6293.7|6297.1|6294.3|6300.8|6298|6293.8|6291|362
1616155300000|2021-03-19 12:01:40|6298.6|6295.8|6294.3|6291.5|6298.6|6295.8|6294.1|6291.3|26
1616155310000|2021-03-19 12:01:50|6294.4|6291.6|6291.8|6289|6294.4|6291.6|6290.8|6288|126
1616155320000|2021-03-19 12:02:00|6291.4|6288.6|6286.5|6283.7|6291.6|6288.8|6285.6|6282.8|437
1616155330000|2021-03-19 12:02:10|6287|6284.2|6284.1|6281.3|6287.6|6284.8|6284.1|6281.3|26
1616155340000|2021-03-19 12:02:20|6283.8|6281|6285.8|6283|6286.8|6284|6281.8|6279|256
1616155350000|2021-03-19 12:02:30|6285.9|6283.1|6282.9|6280.1|6285.9|6283.1|6282.8|6280|76
1616155360000|2021-03-19 12:02:40|6283.5|6280.7|6283.6|6280.8|6284.6|6281.8|6282.3|6279.5|37
1616155370000|2021-03-19 12:02:50|6282.8|6280|6283.3|6280.5|6283.8|6281|6280.8|6278|64
1616155380000|2021-03-19 12:03:00|6283.6|6280.8|6278.9|6276.1|6284.3|6281.5|6277.8|6275|89
1616155390000|2021-03-19 12:03:10|6279.8|6277|6276.1|6273.3|6279.8|6277|6274.8|6272|94
1616155400000|2021-03-19 12:03:20|6275.1|6272.3|6275.3|6272.5|6276.1|6273.3|6274.5|6271.7|529
1616155410000|2021-03-19 12:03:30|6275|6272.2|6275.6|6272.8|6276|6273.2|6274.1|6271.3|364
1616155420000|2021-03-19 12:03:40|6275|6272.2|6274.5|6271.7|6275.5|6272.7|6274.5|6271.7|111
1616155430000|2021-03-19 12:03:50|6275.5|6272.7|6279|6276.2|6280.8|6278|6275.5|6272.7|170
1616155440000|2021-03-19 12:04:00|6279.1|6276.3|6282.1|6279.3|6283.1|6280.3|6279.1|6276.3|162
1616155450000|2021-03-19 12:04:10|6283.1|6280.3|6278|6275.2|6283.1|6280.3|6277.3|6274.5|691
1616155460000|2021-03-19 12:04:20|6277.5|6274.7|6275.5|6272.7|6279.5|6276.7|6275.5|6272.7|161
1616155470000|2021-03-19 12:04:30|6275.3|6272.5|6274.5|6271.7|6275.5|6272.7|6271.8|6269|112
1616155480000|2021-03-19 12:04:40|6273.8|6271|6270.1|6267.3|6273.8|6271|6269.5|6266.7|157
1616155490000|2021-03-19 12:04:50|6269.8|6267|6271.3|6268.5|6272.5|6269.7|6269.5|6266.7|80
1616155500000|2021-03-19 12:05:00|6271.5|6268.7|6283.1|6280.3|6283.5|6280.7|6271.5|6268.7|322
1616155510000|2021-03-19 12:05:10|6284|6281.2|6286|6283.2|6286.1|6283.3|6282.5|6279.1|547
1616155520000|2021-03-19 12:05:20|6285.5|6282.7|6286.5|6283.7|6286.6|6283.8|6285.1|6282.3|213
1616155530000|2021-03-19 12:05:30|6286.1|6283.3|6287.1|6284.3|6287.1|6284.3|6283.6|6280.8|91
1616155540000|2021-03-19 12:05:40|6286.6|6283.8|6284.8|6282|6286.6|6283.8|6284.8|6282|53
1616155550000|2021-03-19 12:05:50|6284.5|6281.7|6292.1|6289.3|6292.1|6289.3|6284|6281.2|115
1616155560000|2021-03-19 12:06:00|6292.4|6289.6|6302.1|6299.3|6308.5|6305.7|6291.3|6288.5|696
1616155570000|2021-03-19 12:06:10|6302.8|6300|6302.8|6300|6304.4|6301.6|6300.9|6298.1|105
1616155580000|2021-03-19 12:06:20|6304.6|6301.8|6300.6|6297.8|6304.6|6301.8|6300.6|6297.1|310
1616155590000|2021-03-19 12:06:30|6300.3|6297.5|6293.6|6290.8|6300.5|6297.7|6293.6|6290.8|53
1616155600000|2021-03-19 12:06:40|6294.6|6291.8|6296.3|6293.5|6298.3|6295.5|6294.3|6291.5|70
1616155610000|2021-03-19 12:06:50|6296|6293.2|6298.6|6295.8|6299.6|6296.8|6295.1|6292.3|36
1616155620000|2021-03-19 12:07:00|6299|6296.2|6303.3|6300.5|6304.6|6301.8|6299|6296.2|239
1616155630000|2021-03-19 12:07:10|6303.4|6300.6|6305.9|6303.1|6306.8|6304|6302.1|6299.3|177
1616155640000|2021-03-19 12:07:20|6305.8|6303|6312.9|6310.1|6312.9|6310.1|6305.6|6302.8|294
1616155650000|2021-03-19 12:07:30|6312.6|6309.8|6313.6|6310.8|6313.8|6311|6310.6|6307.8|130
1616155660000|2021-03-19 12:07:40|6312.6|6309.8|6314.9|6312.1|6316.3|6313.5|6311.6|6308.8|48
1616155670000|2021-03-19 12:07:50|6315.3|6312.5|6315.9|6313.1|6317.9|6315.1|6315.3|6312.5|100
1616155680000|2021-03-19 12:08:00|6315.8|6313|6315.8|6313|6317.1|6314.3|6314.6|6311.8|75
1616155690000|2021-03-19 12:08:10|6315.9|6313.1|6316.9|6314.1|6318.3|6315.5|6314.6|6311.8|26
1616155700000|2021-03-19 12:08:20|6316.8|6314|6321.9|6319.1|6323.1|6320.3|6316.4|6313.6|33
1616155710000|2021-03-19 12:08:30|6322.1|6319.3|6319.9|6317.1|6322.1|6319.3|6319.9|6317.1|66
1616155720000|2021-03-19 12:08:40|6319.4|6316.6|6314.6|6311.8|6320|6316.8|6313.9|6311.1|302
1616155730000|2021-03-19 12:08:50|6314.8|6312|6313.6|6310.8|6315.8|6313|6313.6|6310.8|41
1616155740000|2021-03-19 12:09:00|6314.1|6311.3|6315.6|6312.8|6315.6|6312.8|6311.8|6309|53
1616155750000|2021-03-19 12:09:10|6314.8|6312|6316.6|6313.8|6318.1|6315.3|6313.1|6310.3|80
1616155760000|2021-03-19 12:09:20|6316.8|6314|6314.6|6311.8|6316.9|6314.1|6314.5|6311.1|517
1616155770000|2021-03-19 12:09:30|6315|6312.2|6316|6313.2|6316.5|6313.7|6313.5|6310.7|110
1616155780000|2021-03-19 12:09:40|6316.1|6313.3|6314.5|6311.7|6316.1|6313.3|6313.8|6311|201
1616155790000|2021-03-19 12:09:50|6314.3|6311.5|6318.8|6316|6318.8|6316|6314|6311.2|993
1616155800000|2021-03-19 12:10:00|6319.1|6316.3|6321.6|6318.8|6323.3|6320.5|6318.8|6316|179
1616155810000|2021-03-19 12:10:10|6322.4|6319.6|6322.5|6319.7|6323.5|6320.7|6320|6317.2|121
1616155820000|2021-03-19 12:10:20|6322.1|6319.3|6323.5|6320.7|6323.6|6320.8|6320.5|6317.7|20
1616155830000|2021-03-19 12:10:30|6322.5|6319.7|6322|6319.2|6323.6|6320.8|6321.5|6318.7|20
1616155840000|2021-03-19 12:10:40|6322.3|6319.5|6325.5|6322.7|6326.1|6322.8|6321.5|6318.7|94
1616155850000|2021-03-19 12:10:50|6325.3|6322.5|6327.3|6324.5|6328.6|6325.8|6325.3|6322.5|137
1616155860000|2021-03-19 12:11:00|6327|6324.2|6316.5|6313.7|6327|6324.2|6316.5|6313.7|46
1616155870000|2021-03-19 12:11:10|6316.6|6313.8|6314.3|6311.5|6318|6315.2|6313.3|6310.5|70
1616155880000|2021-03-19 12:11:20|6314.5|6311.7|6317.5|6314.7|6317.8|6315|6314.5|6311.7|36
1616155890000|2021-03-19 12:11:30|6317.1|6314.3|6322.8|6320|6323.1|6320.3|6317|6314.2|31
1616155900000|2021-03-19 12:11:40|6322.5|6319.7|6318.9|6316.1|6325.1|6322.3|6318.1|6315.3|314
1616155910000|2021-03-19 12:11:50|6319.4|6316.6|6320.6|6317.8|6320.6|6317.8|6317.9|6314.4|333
1616155920000|2021-03-19 12:12:00|6320.8|6318|6319.6|6316.8|6320.8|6318|6316.8|6314|673
1616155930000|2021-03-19 12:12:10|6319.5|6316.7|6315|6312.2|6319.6|6316.8|6315|6312.2|23
1616155940000|2021-03-19 12:12:20|6314.5|6311.7|6312.6|6309.8|6316.1|6312.5|6311.5|6308.7|40
1616155950000|2021-03-19 12:12:30|6313.3|6310.5|6313.8|6311|6314.6|6311.8|6313|6310.2|17
1616155960000|2021-03-19 12:12:40|6313.3|6310.5|6313.5|6310.7|6314.6|6311.8|6312.6|6309.8|9
1616155970000|2021-03-19 12:12:50|6312.8|6310|6314.3|6311.5|6315|6312.2|6312.8|6310|13
1616155980000|2021-03-19 12:13:00|6314.5|6311.7|6312.5|6309.7|6314.5|6311.7|6312.3|6309.5|20
1616155990000|2021-03-19 12:13:10|6313.3|6310.5|6311.1|6308.3|6313.3|6310.5|6310.1|6307.3|256
1616156000000|2021-03-19 12:13:20|6311.3|6308.5|6312.3|6309.5|6312.3|6309.5|6311.1|6308.3|22
1616156010000|2021-03-19 12:13:30|6312.1|6309.3|6315.5|6312.7|6315.5|6312.7|6312.1|6309.3|15
1616156020000|2021-03-19 12:13:40|6315.1|6312.3|6313.1|6310.3|6316|6313.2|6312.5|6309.1|42
1616156030000|2021-03-19 12:13:50|6313.3|6310.5|6311.6|6308.8|6313.3|6310.5|6311.1|6308.3|11
1616156040000|2021-03-19 12:14:00|6311.1|6308.3|6312.1|6309.3|6314.1|6311.3|6311.1|6308.3|52
1616156050000|2021-03-19 12:14:10|6313.1|6310.3|6314|6311.2|6314|6311.2|6313|6310.2|55
1616156060000|2021-03-19 12:14:20|6313.6|6310.8|6314.1|6311.3|6314.1|6311.3|6312.1|6309.3|164
1616156070000|2021-03-19 12:14:30|6314|6311.2|6317|6314.2|6317.3|6314.5|6313|6310.2|17
1616156080000|2021-03-19 12:14:40|6316.1|6313.3|6315.8|6313|6317.1|6314.3|6315|6312.2|47
1616156090000|2021-03-19 12:14:50|6317.2|6314.4|6321.1|6318.3|6321.1|6318.3|6317.2|6314.4|41
1616156100000|2021-03-19 12:15:00|6321.3|6318.5|6321.1|6318.3|6322.1|6319.3|6320.5|6317.7|46
1616156110000|2021-03-19 12:15:10|6321|6318.2|6319.6|6316.8|6322.2|6319.4|6319.5|6316.7|167
1616156120000|2021-03-19 12:15:20|6319.5|6316.7|6318.6|6315.8|6319.6|6316.8|6318.1|6315.3|19
1616156130000|2021-03-19 12:15:30|6319.6|6316.8|6321.3|6318.5|6321.6|6318.8|6319.5|6316.7|22
1616156140000|2021-03-19 12:15:40|6321|6318.2|6321.8|6319|6321.8|6319|6318.6|6315.8|288
1616156150000|2021-03-19 12:15:50|6321.3|6318.5|6326.5|6323.7|6326.5|6323.7|6321.3|6318.5|563
1616156160000|2021-03-19 12:16:00|6326.1|6323.3|6327.3|6324.5|6330.5|6327.7|6326.1|6323.3|509
1616156170000|2021-03-19 12:16:10|6327.1|6324.3|6326.8|6324|6329.3|6326.5|6326.3|6323.5|33
1616156180000|2021-03-19 12:16:20|6326.3|6323.5|6324.6|6321.8|6326.3|6323.5|6324.1|6321.3|21
1616156190000|2021-03-19 12:16:30|6324.3|6321.5|6325.1|6322.3|6326.3|6323.5|6324.3|6321.5|9
1616156200000|2021-03-19 12:16:40|6324.5|6321.7|6325.1|6322.3|6325.3|6322.5|6324.5|6321.7|156
1616156210000|2021-03-19 12:16:50|6324.8|6322|6321.3|6318.5|6324.8|6322|6320.3|6317.5|31
1616156220000|2021-03-19 12:17:00|6321.5|6318.7|6319.6|6316.8|6321.5|6318.7|6316.8|6314|183
1616156230000|2021-03-19 12:17:10|6319.1|6315.1|6318.3|6315.5|6319.1|6315.7|6316.3|6313.5|31
1616156240000|2021-03-19 12:17:20|6318.1|6315.3|6318.5|6315.7|6320.3|6317.5|6317.8|6315|25
1616156250000|2021-03-19 12:17:30|6318.3|6315.5|6310.6|6307.8|6318.5|6315.7|6310.6|6307.8|27
1616156260000|2021-03-19 12:17:40|6309.8|6307|6305.3|6302.5|6310.1|6307.3|6305.3|6302.5|692
1616156270000|2021-03-19 12:17:50|6304.8|6302|6308.3|6305.5|6309|6306.2|6304.8|6302|210
1616156280000|2021-03-19 12:18:00|6307.8|6305|6307.8|6305|6309.6|6306.8|6307.1|6304.3|9
1616156290000|2021-03-19 12:18:10|6307.6|6304.8|6311.8|6309|6312.6|6309.8|6307.6|6304.8|65
1616156300000|2021-03-19 12:18:20|6313.1|6310.3|6315.6|6312.8|6316.1|6313.3|6313.1|6310.3|40
1616156310000|2021-03-19 12:18:30|6315.5|6312.7|6316.3|6313.5|6317.5|6314.7|6315.5|6312.7|237
1616156320000|2021-03-19 12:18:40|6316.5|6313.7|6314.3|6311.5|6316.5|6313.7|6313.6|6310.8|132
1616156330000|2021-03-19 12:18:50|6314.5|6311.7|6317.3|6314.5|6317.3|6314.5|6314.5|6311.7|6
1616156340000|2021-03-19 12:19:00|6315.9|6313.1|6319.5|6316.7|6320.3|6317.5|6315.6|6312.8|54
1616156350000|2021-03-19 12:19:10|6319.6|6316.8|6315.8|6313|6320.6|6317.8|6315.8|6313|29
1616156360000|2021-03-19 12:19:20|6315.5|6312.7|6317.6|6314.8|6317.6|6314.8|6313.8|6311|13
1616156370000|2021-03-19 12:19:30|6317.1|6314.3|6317.5|6314.7|6318.8|6316|6316.6|6313.8|12
1616156380000|2021-03-19 12:19:40|6317.6|6314.8|6315.5|6312.7|6317.6|6314.8|6312.8|6310|25
1616156390000|2021-03-19 12:19:50|6315.6|6312.8|6310.5|6307.7|6316.5|6313.7|6310.5|6307.7|70
1616156400000|2021-03-19 12:20:00|6310.3|6307.5|6304.8|6302|6312.6|6309.8|6304.3|6301.5|193
1616156410000|2021-03-19 12:20:10|6306|6303.2|6309.6|6306.8|6311.5|6308.7|6305.8|6303|19
1616156420000|2021-03-19 12:20:20|6309.5|6306.7|6310.3|6307.5|6310.5|6307.7|6308.3|6305.5|139
1616156430000|2021-03-19 12:20:30|6310.5|6307.7|6310.5|6307.7|6312.6|6309.8|6310.3|6307.5|27
1616156440000|2021-03-19 12:20:40|6311.1|6308.3|6308.3|6305.5|6311.5|6308.7|6308.3|6305.5|23
1616156450000|2021-03-19 12:20:50|6308.5|6305.7|6307.6|6304.8|6309.5|6306.7|6307.5|6304.7|5
1616156460000|2021-03-19 12:21:00|6308|6305.2|6305.5|6302.7|6308|6305.2|6305.1|6302.3|76
1616156470000|2021-03-19 12:21:10|6306.5|6303.7|6306.1|6303.3|6307.5|6304.7|6304.8|6302|21
1616156480000|2021-03-19 12:21:20|6306.3|6303.5|6303.3|6300.5|6307.3|6304.5|6302.1|6299.3|51
1616156490000|2021-03-19 12:21:30|6303.6|6300.8|6303.1|6300.3|6303.6|6300.8|6302.6|6299.8|23
1616156500000|2021-03-19 12:21:40|6304.1|6301.3|6300.1|6297.3|6304.1|6301.3|6299.1|6296.3|164
1616156510000|2021-03-19 12:21:50|6300.3|6297.5|6296.3|6293.5|6300.8|6298|6293.8|6291|166
1616156520000|2021-03-19 12:22:00|6296.1|6293.3|6303.1|6300.3|6303.1|6300.3|6296.1|6293.3|65
1616156530000|2021-03-19 12:22:10|6303.3|6300.5|6302.3|6299.5|6304.3|6301.5|6302.1|6299.3|34
1616156540000|2021-03-19 12:22:20|6302.5|6299.7|6301.5|6298.7|6302.8|6300|6301.5|6298.7|149
1616156550000|2021-03-19 12:22:30|6301.6|6298.8|6297.1|6294.3|6301.6|6298.8|6297.1|6294.3|98
1616156560000|2021-03-19 12:22:40|6296.8|6294|6292.5|6289.7|6296.8|6294|6291.8|6289|143
1616156570000|2021-03-19 12:22:50|6293|6290.2|6293.1|6290.3|6293.6|6290.8|6290.8|6288|13
1616156580000|2021-03-19 12:23:00|6292.8|6290|6293.3|6290.5|6293.8|6291|6291.5|6288.7|39
1616156590000|2021-03-19 12:23:10|6293.8|6291|6290.6|6287.8|6293.8|6291|6290.6|6287.8|145
1616156600000|2021-03-19 12:23:20|6290.1|6287.3|6287.1|6284.3|6290.6|6287.5|6283.8|6280.6|320
1616156610000|2021-03-19 12:23:30|6286.5|6283.7|6284.3|6281.5|6286.8|6284|6283.3|6280.5|74
1616156620000|2021-03-19 12:23:40|6284.6|6281.8|6286.8|6284|6286.8|6284|6284.6|6281.8|29
1616156630000|2021-03-19 12:23:50|6287.3|6284.5|6285.6|6282.8|6288.3|6285.5|6284.5|6281.7|97
1616156640000|2021-03-19 12:24:00|6286|6283.2|6289.6|6286.8|6289.6|6286.8|6286|6283.2|58
1616156650000|2021-03-19 12:24:10|6289.8|6287|6286.3|6283.5|6292.1|6288.8|6285.8|6283|66
1616156660000|2021-03-19 12:24:20|6285.5|6282.7|6287|6284.2|6287.5|6284.7|6284.8|6282|120
1616156670000|2021-03-19 12:24:30|6287.5|6284.7|6287.5|6284.7|6287.5|6284.7|6285.5|6282.7|10
1616156680000|2021-03-19 12:24:40|6287.3|6284.5|6289|6286.2|6289.3|6286.5|6286.8|6284|38
1616156690000|2021-03-19 12:24:50|6289.5|6286.7|6292.8|6290|6294.1|6291.3|6289.5|6286.7|28
1616156700000|2021-03-19 12:25:00|6293.5|6290.7|6298.5|6295.7|6298.5|6295.7|6293.5|6290.7|30
1616156710000|2021-03-19 12:25:10|6298.8|6296|6300.1|6297.3|6300.5|6297.7|6297.8|6295|24
1616156720000|2021-03-19 12:25:20|6299.5|6296.7|6298.5|6295.7|6299.5|6296.7|6298.1|6295.3|24
1616156730000|2021-03-19 12:25:30|6298.6|6295.8|6298.6|6295.8|6299.1|6296.3|6298.5|6295.7|14
1616156740000|2021-03-19 12:25:40|6298.1|6295.3|6297|6294.2|6298.5|6295.7|6295|6292.2|164
1616156750000|2021-03-19 12:25:50|6296.5|6293.7|6296.5|6293.7|6298.5|6295.7|6295.5|6292.7|76
1616156760000|2021-03-19 12:26:00|6296.6|6293.8|6290.3|6287.5|6296.8|6294|6290.3|6287.5|23
1616156770000|2021-03-19 12:26:10|6291.5|6288.7|6290.6|6287.8|6292.3|6289.5|6289.8|6287|28
1616156780000|2021-03-19 12:26:20|6290|6287.2|6288|6285.2|6290.8|6288|6287.3|6284.5|20
1616156790000|2021-03-19 12:26:30|6288.1|6285.3|6286.5|6283.7|6290.3|6287.5|6286.3|6283.5|17
1616156800000|2021-03-19 12:26:40|6286.3|6283.5|6285.3|6282.5|6288.3|6285.5|6285.3|6282.5|62
1616156810000|2021-03-19 12:26:50|6285.5|6282.7|6281.3|6278.5|6286.6|6283.8|6280.3|6276.1|104
1616156820000|2021-03-19 12:27:00|6282.1|6279.3|6287.3|6284.5|6289.3|6286.5|6282.1|6279.3|224
1616156830000|2021-03-19 12:27:10|6288.5|6285.7|6289.3|6286.5|6290|6287.2|6287|6284.2|33
1616156840000|2021-03-19 12:27:20|6288.5|6285.7|6290.3|6287.5|6291.3|6288.5|6288.5|6285.7|42
1616156850000|2021-03-19 12:27:30|6290.5|6287.7|6287|6284.2|6290.5|6287.7|6286.5|6283.7|8
1616156860000|2021-03-19 12:27:40|6287.5|6284.7|6287.3|6284.5|6290.5|6287.7|6286.8|6284|12
1616156870000|2021-03-19 12:27:50|6287.5|6284.7|6290.3|6287.5|6290.3|6287.5|6287.3|6284.5|25
1616156880000|2021-03-19 12:28:00|6289.3|6286.5|6288.5|6285.7|6289.3|6286.5|6286.3|6283.5|61
1616156890000|2021-03-19 12:28:10|6288|6285.2|6287.3|6284.5|6288.8|6286|6287.3|6284.5|171
1616156900000|2021-03-19 12:28:20|6287.5|6284.7|6279.3|6276.5|6287.8|6285|6278.6|6275.8|257
1616156910000|2021-03-19 12:28:30|6279.1|6276.3|6277.3|6274.5|6281.8|6279|6273.1|6270.3|227
1616156920000|2021-03-19 12:28:40|6276.5|6273.7|6276.3|6273.5|6277.5|6274.7|6274.3|6271.5|108
1616156930000|2021-03-19 12:28:50|6276.8|6274|6277.8|6275|6279.3|6276.5|6273.8|6271|86
1616156940000|2021-03-19 12:29:00|6277.6|6274.8|6275.3|6272.5|6279.5|6276.7|6273.5|6270.7|52
1616156950000|2021-03-19 12:29:10|6274.8|6272|6273|6270.2|6274.8|6272|6272.3|6269.5|64
1616156960000|2021-03-19 12:29:20|6273.3|6270.5|6270.1|6267.3|6274.3|6271.5|6267.5|6264.7|165
1616156970000|2021-03-19 12:29:30|6269.8|6267|6272.1|6269.3|6272.3|6269.5|6269.6|6266.8|103
1616156980000|2021-03-19 12:29:40|6271.8|6269|6276.6|6273.8|6277.3|6274.5|6271.3|6268.5|121
1616156990000|2021-03-19 12:29:50|6276.5|6273.7|6282|6279.2|6282|6279.2|6275|6272.2|121
1616157000000|2021-03-19 12:30:00|6281.6|6278.8|6288.3|6285.5|6288.4|6285.6|6281.6|6278.8|284
1616157010000|2021-03-19 12:30:10|6288.1|6285.3|6286|6283.2|6288.3|6285.5|6286|6283.2|24
1616157020000|2021-03-19 12:30:20|6286.1|6283.3|6287.6|6284.8|6288.1|6285.3|6285.5|6282.7|30
1616157030000|2021-03-19 12:30:30|6288.1|6285.3|6287.5|6284.7|6288.1|6285.3|6287|6284.2|5
1616157040000|2021-03-19 12:30:40|6288|6285.2|6291.6|6288.8|6291.8|6289|6287.1|6284.3|312
1616157050000|2021-03-19 12:30:50|6290.8|6288|6294.1|6291.3|6295.3|6292.5|6290.8|6288|13
1616157060000|2021-03-19 12:31:00|6294.5|6291.7|6288.5|6285.7|6295.3|6292.5|6288|6285.2|110
1616157070000|2021-03-19 12:31:10|6288.1|6285.3|6288.1|6285.3|6289.8|6287|6288.1|6285.3|48
1616157080000|2021-03-19 12:31:20|6287.8|6285|6285.3|6282.5|6287.8|6285|6285.1|6282.3|27
1616157090000|2021-03-19 12:31:30|6284|6281.2|6285.1|6282.3|6288.4|6285.5|6284|6281.2|118
1616157100000|2021-03-19 12:31:40|6286.8|6284|6284.6|6281.8|6286.8|6284|6284|6281.2|23
1616157110000|2021-03-19 12:31:50|6285.1|6282.3|6282.8|6280|6286.6|6283.8|6281.8|6279|58
1616157120000|2021-03-19 12:32:00|6283.1|6280.3|6280.3|6277.5|6283.1|6280.3|6277.5|6274.4|135
1616157130000|2021-03-19 12:32:10|6279.6|6276.8|6276.3|6273.5|6280.5|6277.7|6275.6|6272.8|25
1616157140000|2021-03-19 12:32:20|6276.5|6273.7|6275.3|6272.5|6277.8|6275|6275|6272.2|43
1616157150000|2021-03-19 12:32:30|6275.5|6272.7|6269.8|6267|6275.5|6272.7|6269.8|6267|266
1616157160000|2021-03-19 12:32:40|6270.1|6267.3|6271.1|6268.3|6272.1|6269.3|6270.1|6267.3|26
1616157170000|2021-03-19 12:32:50|6271.3|6268.5|6270|6267.2|6271.3|6268.5|6269.1|6266.3|26
1616157180000|2021-03-19 12:33:00|6269.5|6266.7|6270.1|6267.3|6270.1|6267.3|6268.6|6265.8|140
1616157190000|2021-03-19 12:33:10|6270.8|6268|6278.1|6275.3|6278.3|6275.5|6270.8|6268|176
1616157200000|2021-03-19 12:33:20|6278.5|6275.7|6281|6278.2|6281|6278.2|6278.1|6275.3|64
1616157210000|2021-03-19 12:33:30|6281.6|6278.8|6283.1|6280.3|6283.1|6280.3|6280.8|6278|44
1616157220000|2021-03-19 12:33:40|6283.3|6280.5|6279.1|6276.3|6283.8|6281|6279.1|6276.3|21
1616157230000|2021-03-19 12:33:50|6278.8|6276|6276.1|6273.3|6278.8|6276|6274.8|6272|21
1616157240000|2021-03-19 12:34:00|6276.3|6273.5|6275.8|6273|6276.3|6273.5|6273|6270.2|20
1616157250000|2021-03-19 12:34:10|6276.1|6273.3|6276.1|6273.3|6277.1|6274.3|6275.1|6272.3|16
1616157260000|2021-03-19 12:34:20|6276.5|6273.7|6273|6270.2|6277|6274.2|6272.5|6269.7|81
1616157270000|2021-03-19 12:34:30|6272.1|6269.3|6275.1|6272.3|6275.1|6272.3|6271.1|6268.3|62
1616157280000|2021-03-19 12:34:40|6275.3|6272.5|6272.5|6269.7|6276.1|6273.3|6272.5|6269.7|20
1616157290000|2021-03-19 12:34:50|6272.3|6269.5|6270.6|6267.8|6272.3|6269.5|6269.6|6266.8|29
1616157300000|2021-03-19 12:35:00|6271|6268.2|6273.6|6270.8|6273.8|6271|6271|6268.2|34
1616157310000|2021-03-19 12:35:10|6273.5|6270.7|6274.1|6271.3|6275.6|6272.8|6272.5|6269.7|87
1616157320000|2021-03-19 12:35:20|6274.3|6271.5|6273.3|6270.5|6274.8|6272|6272.1|6269.3|78
1616157330000|2021-03-19 12:35:30|6272.5|6269.7|6272|6269.2|6272.8|6270|6270|6267.2|55
1616157340000|2021-03-19 12:35:40|6272.1|6269.3|6273.3|6270.5|6274.1|6271.3|6272.1|6269.3|2
1616157350000|2021-03-19 12:35:50|6273|6270.2|6271.3|6268.5|6273.1|6270.3|6269.6|6266.8|597
1616157360000|2021-03-19 12:36:00|6272|6269.2|6269.1|6266.3|6274.1|6271.3|6269|6266.2|640
1616157370000|2021-03-19 12:36:10|6269.3|6266.5|6268.8|6266|6269.3|6266.5|6268|6265.2|18
1616157380000|2021-03-19 12:36:20|6269.3|6266.5|6270.3|6267.5|6271.5|6268.7|6269.3|6266.5|51
1616157390000|2021-03-19 12:36:30|6271|6268.2|6267.6|6264.8|6271.6|6268.8|6267.5|6264.7|25
1616157400000|2021-03-19 12:36:40|6268.1|6265.3|6271.1|6268.3|6271.6|6268.8|6268.1|6265.3|72
1616157410000|2021-03-19 12:36:50|6271.5|6268.7|6271.6|6268.8|6271.8|6269|6271.5|6268.7|2
1616157420000|2021-03-19 12:37:00|6271.8|6269|6280.6|6277.8|6280.8|6278|6271.8|6269|53
1616157430000|2021-03-19 12:37:10|6280.3|6277.5|6285.1|6282.3|6286.1|6282.7|6280.3|6277.5|456
1616157440000|2021-03-19 12:37:20|6285.8|6283|6285.6|6282.8|6287.5|6284.7|6284.8|6282|84
1616157450000|2021-03-19 12:37:30|6286|6283.2|6287.6|6284.8|6287.6|6284.8|6285|6282.2|25
1616157460000|2021-03-19 12:37:40|6288.1|6285.3|6287.8|6285|6289.6|6286.8|6286.6|6283.8|12
1616157470000|2021-03-19 12:37:50|6288.5|6285.7|6285.6|6282.8|6288.5|6285.7|6282.3|6279.5|30
1616157480000|2021-03-19 12:38:00|6286.3|6283.5|6286.5|6283.7|6287.6|6284.8|6286.3|6283.5|15
1616157490000|2021-03-19 12:38:10|6285.8|6283|6287.5|6284.7|6287.5|6284.7|6283.5|6280.7|74
1616157500000|2021-03-19 12:38:20|6287.1|6284.3|6287.5|6284.7|6288.8|6286|6286.8|6284|52
1616157510000|2021-03-19 12:38:30|6287.3|6284.5|6286.5|6283.7|6287.3|6284.5|6284.8|6282|111
1616157520000|2021-03-19 12:38:40|6286.8|6284|6288.3|6285.5|6289.5|6286.7|6286.5|6283.7|81
1616157530000|2021-03-19 12:38:50|6287.8|6285|6290.3|6287.5|6290.3|6287.5|6287.8|6285|4
1616157540000|2021-03-19 12:39:00|6289.8|6287|6287.3|6284.5|6290|6287.2|6287.3|6284.5|6
1616157550000|2021-03-19 12:39:10|6287.8|6285|6284|6281.2|6288.5|6285.7|6283.8|6281|123
1616157560000|2021-03-19 12:39:20|6283.8|6281|6284.3|6281.5|6287|6284.2|6283.8|6281|15
1616157570000|2021-03-19 12:39:30|6284.5|6281.7|6284.3|6281.5|6286.6|6283.8|6284.3|6281.5|44
1616157580000|2021-03-19 12:39:40|6284.8|6282|6285.3|6282.5|6286.3|6283.5|6284.8|6282|8
1616157590000|2021-03-19 12:39:50|6285.5|6282.7|6288.5|6285.7|6290.4|6287.6|6284.8|6282|45
1616157600000|2021-03-19 12:40:00|6288.1|6285.3|6285|6282.2|6288.1|6285.3|6284.8|6282|36
1616157610000|2021-03-19 12:40:10|6284.8|6282|6283.8|6281|6285.1|6282.3|6279.8|6277|184
1616157620000|2021-03-19 12:40:20|6284.6|6281.8|6290.1|6287.3|6290.6|6287.8|6284.6|6281.8|18
1616157630000|2021-03-19 12:40:30|6289.8|6287|6290.8|6288|6293.4|6289.5|6289.8|6287|49
1616157640000|2021-03-19 12:40:40|6291.8|6289|6291.9|6289.1|6291.9|6289.1|6290.9|6288.1|26
1616157650000|2021-03-19 12:40:50|6292.4|6289.6|6292.8|6290|6293.8|6291|6292.4|6289.6|28
1616157660000|2021-03-19 12:41:00|6292.9|6290.1|6294.6|6291.8|6294.9|6292.1|6291.9|6289.1|36
1616157670000|2021-03-19 12:41:10|6294.3|6291.5|6295.4|6292.6|6295.4|6292.6|6293.3|6290.5|17
1616157680000|2021-03-19 12:41:20|6295.1|6292.3|6292.8|6290|6295.3|6292.5|6292.8|6290|10
1616157690000|2021-03-19 12:41:30|6293.3|6290.5|6290.8|6288|6293.8|6291|6290.3|6287.5|47
1616157700000|2021-03-19 12:41:40|6290.9|6288.1|6289.8|6287|6290.9|6288.1|6289.8|6287|6
1616157710000|2021-03-19 12:41:50|6289.4|6286.6|6289.3|6286.5|6289.4|6286.6|6288.4|6285.6|35
1616157720000|2021-03-19 12:42:00|6288.9|6286.1|6288.1|6285.3|6290.3|6287.5|6287.3|6284.5|412
1616157730000|2021-03-19 12:42:10|6288.6|6285.8|6288.8|6286|6289.1|6286.3|6288.1|6285.3|24
1616157740000|2021-03-19 12:42:20|6288.1|6285.3|6288.1|6285.3|6289.8|6287|6288.1|6285.3|112
1616157750000|2021-03-19 12:42:30|6288.3|6285.5|6289.8|6287|6289.8|6287|6288.3|6285.5|74
1616157760000|2021-03-19 12:42:40|6290.4|6287.6|6289.8|6287|6292.1|6289.3|6289.8|6287|600
1616157770000|2021-03-19 12:42:50|6289.4|6286.6|6288.6|6285.8|6289.4|6286.6|6287.8|6285|65
1616157780000|2021-03-19 12:43:00|6288.4|6285.6|6288.4|6285.6|6289.1|6286.3|6285.2|6282.4|442
1616157790000|2021-03-19 12:43:10|6288.2|6285.4|6287.7|6284.9|6288.4|6285.6|6286.7|6283.9|172
1616157800000|2021-03-19 12:43:20|6287.6|6284.8|6288.4|6285.6|6288.4|6285.6|6286.9|6284.1|58
1616157810000|2021-03-19 12:43:30|6287.9|6285.1|6287.1|6284.3|6288.4|6285.6|6285.1|6282.3|265
1616157820000|2021-03-19 12:43:40|6287.4|6284.6|6288.6|6285.8|6288.6|6285.8|6287.2|6284.4|16
1616157830000|2021-03-19 12:43:50|6289.1|6286.3|6286.9|6284.1|6289.4|6286.6|6286.4|6283.6|20
1616157840000|2021-03-19 12:44:00|6286.6|6283.8|6291.9|6289.1|6291.9|6289.1|6286.6|6283.8|49
1616157850000|2021-03-19 12:44:10|6292.1|6289.3|6290.9|6288.1|6292.1|6289.3|6290.9|6288.1|7
1616157860000|2021-03-19 12:44:20|6290.6|6287.8|6289.6|6286.8|6290.6|6287.8|6288.9|6286.1|28
1616157870000|2021-03-19 12:44:30|6290.1|6287.3|6288.6|6285.8|6290.1|6287.3|6286.6|6283.8|146
1616157880000|2021-03-19 12:44:40|6288.3|6285.5|6289.1|6286.3|6289.1|6286.3|6286.1|6283.3|396
1616157890000|2021-03-19 12:44:50|6288.1|6285.3|6289.1|6286.3|6289.1|6286.3|6287.9|6285.1|2
1616157900000|2021-03-19 12:45:00|6288.8|6286|6283.9|6281.1|6288.8|6286|6283.9|6281.1|20
1616157910000|2021-03-19 12:45:10|6283.3|6280.5|6283.1|6280.3|6284.6|6281.8|6282.4|6279.6|35
1616157920000|2021-03-19 12:45:20|6283.4|6280.6|6281.1|6278.3|6283.4|6280.6|6280.4|6277.6|22
1616157930000|2021-03-19 12:45:30|6281.6|6278.8|6283.1|6280.3|6283.4|6280.6|6281.6|6278.8|99
1616157940000|2021-03-19 12:45:40|6282.9|6280.1|6281.9|6279.1|6283.1|6280.3|6280.1|6277.3|43
1616157950000|2021-03-19 12:45:50|6282.1|6279.3|6277.1|6274.3|6282.1|6279.3|6274.4|6271|208
1616157960000|2021-03-19 12:46:00|6278.1|6275.3|6273.9|6271.1|6278.4|6275.6|6273.4|6270.6|15
1616157970000|2021-03-19 12:46:10|6274.1|6271.3|6271.8|6269|6275.1|6272.3|6271.6|6268.8|34
1616157980000|2021-03-19 12:46:20|6272.8|6270|6275.9|6273.1|6277.3|6274.5|6272.8|6270|70
1616157990000|2021-03-19 12:46:30|6274.6|6271.8|6276.4|6273.6|6276.8|6274|6274.1|6271.3|158
1616158000000|2021-03-19 12:46:40|6276.3|6273.5|6274.6|6271.8|6276.8|6274|6274.4|6271.6|123
1616158010000|2021-03-19 12:46:50|6275.1|6272.3|6279.3|6276.5|6279.9|6277.1|6273.9|6271.1|115
1616158020000|2021-03-19 12:47:00|6279.6|6276.8|6275.8|6273|6279.8|6277|6275.6|6272.8|55
1616158030000|2021-03-19 12:47:10|6275.1|6272.3|6274.1|6271.3|6275.1|6272.3|6273.1|6270.3|11
1616158040000|2021-03-19 12:47:20|6273.1|6270.3|6273.8|6271|6273.8|6271|6272.8|6270|29
1616158050000|2021-03-19 12:47:30|6273.3|6270.5|6273.1|6270.3|6273.3|6270.5|6273.1|6270.3|12
1616158060000|2021-03-19 12:47:40|6272.8|6270|6268.8|6266|6272.8|6270|6268.8|6266|43
1616158070000|2021-03-19 12:47:50|6269.3|6266.5|6266.6|6263.8|6269.8|6267|6266.6|6263.8|96
1616158080000|2021-03-19 12:48:00|6266.4|6263.6|6267.8|6265|6269.1|6266.3|6265.4|6262.6|31
1616158090000|2021-03-19 12:48:10|6268.1|6265.3|6266.1|6263.3|6268.1|6265.3|6264.8|6262|75
1616158100000|2021-03-19 12:48:20|6265.3|6262.5|6264.6|6261.8|6265.6|6262.8|6263.6|6260.8|24
1616158110000|2021-03-19 12:48:30|6263.9|6261.1|6265.8|6263|6265.8|6263|6263.9|6261.1|674
1616158120000|2021-03-19 12:48:40|6265.6|6262.8|6265.3|6262.5|6265.8|6263|6264.6|6261.8|235
1616158130000|2021-03-19 12:48:50|6265.8|6263|6265.6|6262.8|6265.8|6263|6265.1|6262.3|57
1616158140000|2021-03-19 12:49:00|6265.8|6263|6264.1|6261.3|6265.8|6263|6263.8|6261|41
1616158150000|2021-03-19 12:49:10|6263.8|6261|6263.4|6260.6|6264.3|6261.5|6262.4|6259.6|100
1616158160000|2021-03-19 12:49:20|6263.1|6260.3|6265.6|6262.8|6265.6|6262.8|6262.6|6259.8|28
1616158170000|2021-03-19 12:49:30|6265.3|6262.5|6260.1|6257.3|6265.3|6262.5|6258.4|6255.6|98
1616158180000|2021-03-19 12:49:40|6259.6|6256.8|6260.8|6258|6261.4|6258.6|6257.9|6255.1|578
1616158190000|2021-03-19 12:49:50|6260.6|6257.8|6260.8|6258|6260.8|6258|6259.8|6257|26
1616158200000|2021-03-19 12:50:00|6260.6|6257.8|6262.3|6259.5|6268.8|6266|6260.4|6257.6|276
1616158210000|2021-03-19 12:50:10|6262.1|6259.3|6258.9|6256.1|6262.1|6259.3|6255.1|6252.3|357
1616158220000|2021-03-19 12:50:20|6258.6|6255.8|6255.4|6252.6|6258.9|6256.1|6255.4|6252.6|141
1616158230000|2021-03-19 12:50:30|6255.6|6252.8|6257.3|6254.5|6259.1|6256.3|6255.6|6252.8|69
1616158240000|2021-03-19 12:50:40|6257.1|6254.3|6254.4|6251.6|6257.1|6254.3|6254.4|6251.6|173
1616158250000|2021-03-19 12:50:50|6254.8|6252|6254.1|6251.3|6254.9|6252.1|6253.8|6251|64
1616158260000|2021-03-19 12:51:00|6253.8|6251|6251.8|6249|6253.8|6251|6249.1|6246.3|246
1616158270000|2021-03-19 12:51:10|6251.9|6249.1|6250.8|6248|6253.3|6250.5|6250.1|6247.3|176
1616158280000|2021-03-19 12:51:20|6251.5|6248.7|6254.8|6252|6254.8|6252|6251.3|6248.5|11
1616158290000|2021-03-19 12:51:30|6255.1|6252.3|6252.8|6250|6255.9|6253.1|6252.8|6250|308
1616158300000|2021-03-19 12:51:40|6252.6|6249.8|6252.8|6250|6253.1|6250.3|6249.8|6247|28
1616158310000|2021-03-19 12:51:50|6253.9|6251.1|6249.3|6246.5|6253.9|6251.1|6249.3|6246.5|134
1616158320000|2021-03-19 12:52:00|6249.6|6246.8|6246.8|6244|6249.8|6247|6246.8|6244|174
1616158330000|2021-03-19 12:52:10|6247.1|6244.3|6248.8|6246|6248.8|6246|6246.8|6244|122
1616158340000|2021-03-19 12:52:20|6248.6|6245.8|6246.4|6243.6|6248.6|6245.8|6246.4|6243.6|125
1616158350000|2021-03-19 12:52:30|6246.3|6243.5|6245.3|6242.5|6246.4|6243.6|6244.8|6242|63
1616158360000|2021-03-19 12:52:40|6244.9|6242.1|6240.8|6238|6245.5|6242.7|6240.8|6238|92
1616158370000|2021-03-19 12:52:50|6242.1|6239.3|6241.3|6238.5|6242.1|6239.3|6239.4|6236.6|150
1616158380000|2021-03-19 12:53:00|6241.1|6238.3|6242.1|6239.3|6243.8|6241|6240.2|6237.4|279
1616158390000|2021-03-19 12:53:10|6242.8|6240|6243.9|6241.1|6244.8|6242|6242.8|6240|55
1616158400000|2021-03-19 12:53:20|6244.1|6241.3|6244.4|6241.6|6244.4|6241.6|6243.3|6240.5|11
1616158410000|2021-03-19 12:53:30|6244.3|6241.5|6247.3|6244.5|6247.4|6244.6|6244.3|6241.5|94
1616158420000|2021-03-19 12:53:40|6247.4|6244.6|6246.3|6243.5|6247.4|6244.6|6244.3|6241.5|21
1616158430000|2021-03-19 12:53:50|6246.1|6243.3|6247.4|6244.6|6247.4|6244.6|6246.1|6243.3|4
1616158440000|2021-03-19 12:54:00|6247.3|6244.5|6244.9|6242.1|6247.3|6244.5|6244.4|6241.6|112
1616158450000|2021-03-19 12:54:10|6244.8|6242|6242.3|6239.5|6244.9|6242.1|6239.8|6237|147
1616158460000|2021-03-19 12:54:20|6242.1|6239.3|6241.1|6238.3|6242.1|6239.3|6240.1|6237.3|29
1616158470000|2021-03-19 12:54:30|6240.4|6237.6|6241.4|6238.6|6241.4|6238.6|6239.3|6236.5|64
1616158480000|2021-03-19 12:54:40|6242.1|6239.3|6241.1|6238.3|6243.3|6240.5|6241.1|6238.3|13
1616158490000|2021-03-19 12:54:50|6241.3|6238.5|6238.6|6235.8|6241.8|6239|6236.4|6233.6|143
1616158500000|2021-03-19 12:55:00|6239.3|6236.5|6244.8|6242|6246.8|6244|6239.1|6236.3|31
1616158510000|2021-03-19 12:55:10|6243.8|6241|6243.6|6240.8|6244|6241.2|6241.3|6238.5|33
1616158520000|2021-03-19 12:55:20|6243.8|6241|6241.9|6239.1|6243.8|6241|6240.6|6237.8|14
1616158530000|2021-03-19 12:55:30|6241.8|6239|6246.9|6244.1|6247.8|6245|6241.8|6239|26
1616158540000|2021-03-19 12:55:40|6246.8|6244|6247.3|6244.5|6248.3|6245.5|6246.8|6244|23
1616158550000|2021-03-19 12:55:50|6246.4|6243.6|6243.1|6240.3|6246.4|6243.6|6242.6|6239.8|350
1616158560000|2021-03-19 12:56:00|6243.3|6240.5|6242.9|6240.1|6243.9|6241.1|6240.8|6238|44
1616158570000|2021-03-19 12:56:10|6243.9|6241.1|6242.1|6239.3|6244.4|6241.6|6242.1|6239.3|21
1616158580000|2021-03-19 12:56:20|6241.8|6239|6238.1|6235.3|6241.8|6239|6238.1|6235.3|36
1616158590000|2021-03-19 12:56:30|6238.3|6235.5|6241.3|6238.5|6243.4|6240.6|6237.4|6234.6|47
1616158600000|2021-03-19 12:56:40|6241.1|6238.3|6239.9|6237.1|6242.3|6239.5|6239.6|6236.8|33
1616158610000|2021-03-19 12:56:50|6239.8|6237|6243.8|6241|6243.8|6241|6238.4|6235.6|222
1616158620000|2021-03-19 12:57:00|6244.3|6241.5|6240.9|6238.1|6244.3|6241.5|6239.9|6237.1|100
1616158630000|2021-03-19 12:57:10|6241.4|6238.6|6241.9|6239.1|6242.4|6239.6|6241.4|6238.6|7
1616158640000|2021-03-19 12:57:20|6242.1|6239.3|6239.3|6236.5|6242.8|6240|6239.3|6236.5|37
1616158650000|2021-03-19 12:57:30|6239.6|6236.8|6237.6|6234.8|6239.6|6236.8|6236.8|6234|17
1616158660000|2021-03-19 12:57:40|6237.3|6234.5|6236.3|6233.5|6238.8|6236|6235.6|6232.8|113
1616158670000|2021-03-19 12:57:50|6236.4|6233.6|6236.4|6233.6|6236.4|6233.6|6235.8|6233|71
1616158680000|2021-03-19 12:58:00|6235.9|6233.1|6236.4|6233.6|6236.6|6233.8|6235.9|6233.1|19
1616158690000|2021-03-19 12:58:10|6235.9|6233.1|6239.1|6236.3|6239.1|6236.3|6235.8|6233|29
1616158700000|2021-03-19 12:58:20|6240.8|6238|6244.1|6241.3|6244.1|6241.3|6238.9|6236.1|64
1616158710000|2021-03-19 12:58:30|6244.8|6242|6251.1|6248.3|6251.1|6248.3|6244.8|6242|37
1616158720000|2021-03-19 12:58:40|6252.1|6249.3|6252.4|6249.6|6253.3|6250.5|6251.4|6248.6|41
1616158730000|2021-03-19 12:58:50|6253.4|6250.6|6248.6|6245.8|6253.4|6250.6|6248.6|6245.8|38
1616158740000|2021-03-19 12:59:00|6248.1|6245.3|6249.2|6246.4|6251.7|6248.9|6247.1|6244.3|334
1616158750000|2021-03-19 12:59:10|6249.4|6246.6|6250.2|6247.4|6250.2|6247.4|6247.6|6244.8|14
1616158760000|2021-03-19 12:59:20|6251.6|6248.8|6253.2|6250.4|6253.7|6250.9|6251.4|6248.6|50
1616158770000|2021-03-19 12:59:30|6252.9|6250.1|6249.6|6246.8|6253.2|6250.4|6249.6|6246.8|49
1616158780000|2021-03-19 12:59:40|6250.1|6247.3|6248.9|6246.1|6252.1|6249.3|6247.9|6245.1|609
1616158790000|2021-03-19 12:59:50|6248.8|6246|6249.8|6247|6249.8|6247|6247.6|6244.8|21
1616158800000|2021-03-19 13:00:00|6249.5|6246.7|6236.3|6233.5|6249.5|6246.7|6236.3|6233.5|238
1616158810000|2021-03-19 13:00:10|6237|6234.2|6233.2|6230.4|6240.4|6237.6|6231.8|6229|262
1616158820000|2021-03-19 13:00:20|6234.1|6231.3|6232.4|6229.6|6234.6|6231.8|6231.8|6229|43
1616158830000|2021-03-19 13:00:30|6232.6|6229.8|6225.4|6222.6|6232.6|6229.8|6222.4|6219.6|506
1616158840000|2021-03-19 13:00:40|6225.9|6223.1|6228.3|6225.5|6231.9|6229.1|6225.6|6222.8|226
1616158850000|2021-03-19 13:00:50|6227.8|6225|6224.8|6222|6227.8|6225|6219.8|6217|268
1616158860000|2021-03-19 13:01:00|6223.4|6220.6|6223.4|6220.6|6223.4|6220.6|6222.1|6219.3|121
1616158870000|2021-03-19 13:01:10|6222.9|6220.1|6224.8|6222|6225.5|6222.7|6222.4|6219.6|114
1616158880000|2021-03-19 13:01:20|6224.9|6222.1|6224.8|6222|6228.4|6225.6|6221.6|6218.8|218
1616158890000|2021-03-19 13:01:30|6224.4|6221.6|6226.8|6224|6227.7|6224.9|6224.4|6221.6|109
1616158900000|2021-03-19 13:01:40|6227.2|6224.4|6236.6|6233.8|6236.6|6233.8|6227.2|6224.4|207
1616158910000|2021-03-19 13:01:50|6236.7|6233.9|6244.6|6241.8|6244.7|6241.9|6236.1|6233.3|85
1616158920000|2021-03-19 13:02:00|6244.2|6241.4|6244.1|6241.3|6247.5|6242.9|6241.7|6237.5|186
1616158930000|2021-03-19 13:02:10|6243.7|6240.9|6246.2|6243.4|6246.2|6243.4|6243.1|6240.3|101
1616158940000|2021-03-19 13:02:20|6246.1|6243.3|6244.2|6241.4|6247.1|6244.3|6242.4|6239.6|191
1616158950000|2021-03-19 13:02:30|6244.4|6241.6|6240.2|6237.4|6245.1|6242.3|6240.2|6237.4|26
1616158960000|2021-03-19 13:02:40|6239.9|6237.1|6239.2|6236.4|6241.1|6238.3|6236.6|6233.8|57
1616158970000|2021-03-19 13:02:50|6239.1|6236.3|6239.2|6236.4|6240.9|6238.1|6238.7|6235.9|93
1616158980000|2021-03-19 13:03:00|6238.7|6235.9|6237.7|6234.9|6242.2|6239.4|6236.9|6234.1|221
1616158990000|2021-03-19 13:03:10|6239.1|6236.3|6233.9|6231.1|6240.4|6237.6|6233.6|6230.8|76
1616159000000|2021-03-19 13:03:20|6234.1|6231.3|6238.2|6235.4|6238.2|6235.4|6234.1|6231.3|104
1616159010000|2021-03-19 13:03:30|6238.4|6235.6|6239.7|6236.9|6240.2|6237.4|6236.7|6233.9|94
1616159020000|2021-03-19 13:03:40|6239.1|6236.3|6237.6|6234.8|6239.7|6236.9|6236.7|6233.9|51
1616159030000|2021-03-19 13:03:50|6237.7|6234.9|6231.7|6228.9|6237.7|6234.9|6231.2|6228.4|26
1616159040000|2021-03-19 13:04:00|6232.2|6229.4|6234.1|6231.3|6234.2|6231.4|6230.2|6227.4|89
1616159050000|2021-03-19 13:04:10|6233.6|6230.8|6240.2|6237.4|6240.7|6237.9|6233.1|6230.3|82
1616159060000|2021-03-19 13:04:20|6239.7|6236.9|6241.2|6238.4|6243.2|6240.4|6239.2|6236.4|80
1616159070000|2021-03-19 13:04:30|6241.4|6238.6|6241.2|6238.4|6241.9|6239.1|6238.6|6235.8|36
1616159080000|2021-03-19 13:04:40|6242.1|6239.3|6246.2|6243.4|6247.4|6244.6|6242.1|6239.3|164
1616159090000|2021-03-19 13:04:50|6246.1|6243.3|6250.6|6247.8|6250.6|6247.8|6244.4|6241.6|186
1616159100000|2021-03-19 13:05:00|6250.2|6247.4|6261.7|6258.9|6262.4|6259.6|6249.7|6246.9|238
1616159110000|2021-03-19 13:05:10|6261.9|6259.1|6266.1|6263.3|6266.4|6263.6|6258.9|6256.1|529
1616159120000|2021-03-19 13:05:20|6265.4|6262.6|6256.2|6253.4|6265.4|6262.6|6252.1|6249.3|185
1616159130000|2021-03-19 13:05:30|6255.6|6252.8|6260.9|6258.1|6260.9|6258.1|6253.1|6250.3|176
1616159140000|2021-03-19 13:05:40|6261.2|6258.4|6260.2|6257.4|6261.4|6258.6|6257.4|6254.6|68
1616159150000|2021-03-19 13:05:50|6260.1|6257.3|6262.7|6259.9|6262.7|6259.9|6259.4|6256.6|196
1616159160000|2021-03-19 13:06:00|6262.4|6259.6|6266.1|6263.3|6266.6|6263.8|6262.2|6259.4|170
1616159170000|2021-03-19 13:06:10|6266.6|6263.8|6271.4|6268.6|6272.4|6269.6|6266.6|6263.8|162
1616159180000|2021-03-19 13:06:20|6272.4|6269.6|6274.4|6271.6|6275.9|6273.1|6269.4|6266.6|101
1616159190000|2021-03-19 13:06:30|6274.6|6271.8|6276.1|6273.3|6276.6|6273.8|6274.4|6271.6|53
1616159200000|2021-03-19 13:06:40|6275.9|6273.1|6283.4|6280.6|6283.6|6280.8|6275.4|6272.6|311
1616159210000|2021-03-19 13:06:50|6282.6|6279.8|6288.9|6286.1|6290.7|6287.9|6281.4|6278.6|217
1616159220000|2021-03-19 13:07:00|6288.6|6285.8|6287.2|6284.4|6288.9|6286.1|6283.7|6280.9|158
1616159230000|2021-03-19 13:07:10|6287.4|6284.6|6288.4|6285.6|6288.9|6286.1|6285.2|6282.4|332
1616159240000|2021-03-19 13:07:20|6289.4|6286.6|6287.6|6284.8|6292.4|6289.6|6287.6|6284.8|72
1616159250000|2021-03-19 13:07:30|6287.4|6284.6|6289.4|6286.6|6290.1|6287.3|6285.2|6282.4|97
1616159260000|2021-03-19 13:07:40|6289.1|6286.3|6289.7|6286.9|6291.6|6288.8|6289.1|6286.3|77
1616159270000|2021-03-19 13:07:50|6289.1|6286.3|6279.4|6276.6|6289.1|6286.3|6279.4|6276.6|146
1616159280000|2021-03-19 13:08:00|6279.6|6276.8|6278.4|6275.6|6282.6|6279.8|6278.4|6275.6|57
1616159290000|2021-03-19 13:08:10|6279.4|6276.6|6287.6|6284.8|6288.1|6285.3|6278.9|6276.1|90
1616159300000|2021-03-19 13:08:20|6287.2|6284.4|6288.4|6285.6|6288.4|6285.6|6285.4|6282.6|50
1616159310000|2021-03-19 13:08:30|6288.6|6285.8|6288.2|6285.4|6290.4|6287.6|6287.2|6284.4|36
1616159320000|2021-03-19 13:08:40|6287.4|6284.6|6294.4|6291.6|6294.4|6291.6|6286.4|6283.6|141
1616159330000|2021-03-19 13:08:50|6294.6|6291.8|6295.4|6292.6|6297|6293.6|6293.9|6291.1|179
1616159340000|2021-03-19 13:09:00|6295.6|6292.8|6299.4|6296.6|6300.7|6297.9|6294.1|6291.3|65
1616159350000|2021-03-19 13:09:10|6298.7|6295.9|6297.6|6294.8|6300.1|6297.3|6293.1|6290.3|170
1616159360000|2021-03-19 13:09:20|6297.7|6294.9|6300.4|6297.6|6301.1|6298.3|6297.6|6294.8|102
1616159370000|2021-03-19 13:09:30|6300.7|6297.9|6303.6|6300.8|6304.1|6301.3|6299.7|6296.9|120
1616159380000|2021-03-19 13:09:40|6303.4|6300.6|6304.6|6301.8|6305.7|6302.9|6302.9|6300.1|120
1616159390000|2021-03-19 13:09:50|6304.2|6301.4|6307.9|6305.1|6309.1|6306.3|6304.2|6301.4|169
1616159400000|2021-03-19 13:10:00|6307.6|6304.8|6307.7|6304.9|6308.4|6305.6|6303.2|6300.4|171
1616159410000|2021-03-19 13:10:10|6307.1|6304.3|6302.7|6299.9|6307.1|6304.3|6301.1|6298.3|69
1616159420000|2021-03-19 13:10:20|6302.9|6300.1|6305.7|6302.9|6306.9|6304.1|6300.6|6297.8|146
1616159430000|2021-03-19 13:10:30|6306.4|6303.6|6306.7|6303.9|6310.9|6308.1|6302.4|6299.6|137
1616159440000|2021-03-19 13:10:40|6306.2|6303.4|6308.2|6305.4|6308.6|6305.8|6305.4|6302.6|24
1616159450000|2021-03-19 13:10:50|6308.9|6306.1|6304.2|6301.4|6309.6|6306.8|6302.2|6299.4|114
1616159460000|2021-03-19 13:11:00|6304.4|6301.6|6307.4|6304.6|6308.6|6305.8|6303.9|6301.1|40
1616159470000|2021-03-19 13:11:10|6307.6|6304.8|6305.7|6302.9|6309.6|6306.8|6304.7|6301.9|18
1616159480000|2021-03-19 13:11:20|6306.2|6303.4|6307.4|6304.6|6307.4|6304.6|6303.4|6300.6|33
1616159490000|2021-03-19 13:11:30|6306.9|6304.1|6307.4|6304.6|6309.4|6306.6|6306.9|6304.1|32
1616159500000|2021-03-19 13:11:40|6307.2|6304.4|6308.1|6305.3|6309.2|6306.4|6306.2|6303.4|90
1616159510000|2021-03-19 13:11:50|6307.2|6304.4|6305.4|6302.6|6309.4|6306.6|6305.4|6302.6|127
1616159520000|2021-03-19 13:12:00|6306.4|6303.6|6307.4|6304.6|6307.4|6304.6|6305.4|6302.6|74
1616159530000|2021-03-19 13:12:10|6307.2|6304.4|6306.4|6303.6|6307.4|6304.6|6305.7|6302.9|10
1616159540000|2021-03-19 13:12:20|6307.1|6304.3|6306.1|6303.3|6307.2|6304.4|6305.4|6302.6|19
1616159550000|2021-03-19 13:12:30|6305.7|6302.9|6299.1|6296.3|6305.7|6302.9|6298.1|6295.3|157
1616159560000|2021-03-19 13:12:40|6299.2|6296.4|6305.2|6302.4|6306.4|6303.6|6299.2|6296.4|42
1616159570000|2021-03-19 13:12:50|6304.9|6302.1|6307.4|6304.6|6309.7|6306.9|6304.4|6301.6|47
1616159580000|2021-03-19 13:13:00|6307.6|6304.8|6303.6|6300.8|6308.1|6305.3|6302.4|6299.6|80
1616159590000|2021-03-19 13:13:10|6304.4|6301.6|6301.4|6298.6|6304.9|6302.1|6301.2|6298.4|33
1616159600000|2021-03-19 13:13:20|6300.2|6297.4|6298.4|6295.6|6302.2|6299.4|6298.4|6295.6|15
1616159610000|2021-03-19 13:13:30|6298.9|6296.1|6304.7|6301.9|6305.1|6302.3|6298.9|6296.1|92
1616159620000|2021-03-19 13:13:40|6304.6|6301.8|6300.1|6297.3|6304.6|6301.8|6300.1|6297.3|30
1616159630000|2021-03-19 13:13:50|6299.9|6297.1|6299.7|6296.9|6300.7|6297.9|6298.9|6296.1|101
1616159640000|2021-03-19 13:14:00|6299.6|6296.8|6298.7|6295.9|6301.7|6298.9|6298.7|6295.9|68
1616159650000|2021-03-19 13:14:10|6299|6296.2|6297.9|6295.1|6301.6|6298.8|6297.1|6294.3|27
1616159660000|2021-03-19 13:14:20|6298.4|6295.6|6299.6|6296.8|6300.1|6297.3|6298.1|6295.3|11
1616159670000|2021-03-19 13:14:30|6299.1|6296.3|6299.7|6296.9|6300.4|6297.6|6297.1|6294.3|444
1616159680000|2021-03-19 13:14:40|6298.9|6296.1|6299.7|6296.9|6300.2|6297.4|6298.7|6295.9|36
1616159690000|2021-03-19 13:14:50|6299.9|6297.1|6300.9|6298.1|6302.1|6299.3|6299.7|6296.9|128
1616159700000|2021-03-19 13:15:00|6300.6|6297.8|6303.7|6300.9|6303.7|6300.9|6300.6|6297.8|30
1616159710000|2021-03-19 13:15:10|6303.9|6301.1|6299.4|6296.6|6304.2|6301.4|6299.2|6296.4|221
1616159720000|2021-03-19 13:15:20|6299.6|6296.8|6299.4|6296.6|6300.6|6297.8|6298.7|6295.9|43
1616159730000|2021-03-19 13:15:30|6298.9|6296.1|6302.4|6299.6|6302.6|6299.8|6298.7|6295.9|67
1616159740000|2021-03-19 13:15:40|6302.2|6299.4|6297.6|6294.8|6302.4|6299.6|6297.6|6294.8|117
1616159750000|2021-03-19 13:15:50|6297.4|6294.6|6290.7|6287.9|6297.4|6294.6|6290.2|6287.4|157
1616159760000|2021-03-19 13:16:00|6290.4|6287.6|6290.7|6287.9|6294.4|6291.6|6290.2|6287.4|51
1616159770000|2021-03-19 13:16:10|6290.4|6287.6|6289.7|6286.9|6291.2|6288.4|6289.4|6286.6|10
1616159780000|2021-03-19 13:16:20|6289.4|6286.6|6289.9|6287.1|6290.6|6287.8|6288.2|6285.4|111
1616159790000|2021-03-19 13:16:30|6290.1|6287.3|6286.7|6283.9|6290.6|6287.8|6286.7|6283.9|31
1616159800000|2021-03-19 13:16:40|6285.7|6282.9|6273.7|6270.9|6286.2|6283.4|6273.7|6270.9|418
1616159810000|2021-03-19 13:16:50|6273.9|6271.1|6265.7|6262.9|6275.2|6272.4|6265.2|6262.4|142
1616159820000|2021-03-19 13:17:00|6265.4|6262.6|6264.2|6261.4|6265.4|6262.6|6260.7|6257.9|341
1616159830000|2021-03-19 13:17:10|6264.6|6261.8|6268.4|6265.6|6270.4|6267.6|6264.1|6261.3|266
1616159840000|2021-03-19 13:17:20|6268.6|6265.8|6272.9|6270.1|6275.2|6272.4|6262.9|6260.1|177
1616159850000|2021-03-19 13:17:30|6273.2|6270.4|6269.2|6266.4|6273.2|6270.4|6265.7|6262.9|90
1616159860000|2021-03-19 13:17:40|6269.4|6266.6|6273.4|6270.6|6273.4|6270.6|6268.9|6266.1|76
1616159870000|2021-03-19 13:17:50|6273.2|6270.4|6274.7|6271.9|6274.7|6271.9|6272.2|6269.4|315
1616159880000|2021-03-19 13:18:00|6275|6272.2|6281.7|6278.9|6281.7|6278.9|6275|6272.2|35
1616159890000|2021-03-19 13:18:10|6281.4|6278.6|6285|6282.2|6287.7|6284.9|6280.7|6277.9|81
1616159900000|2021-03-19 13:18:20|6285.4|6282.6|6281.6|6278.8|6285.7|6282.9|6281.6|6278.8|92
1616159910000|2021-03-19 13:18:30|6281.5|6278.7|6282.7|6279.9|6284.1|6281.3|6281.5|6278.7|68
1616159920000|2021-03-19 13:18:40|6281.7|6278.9|6284.1|6281.3|6284.1|6281.3|6281.6|6278.8|80
1616159930000|2021-03-19 13:18:50|6283.7|6280.9|6282.6|6279.8|6283.7|6280.9|6281.6|6278.8|167
1616159940000|2021-03-19 13:19:00|6283.1|6280.3|6280.6|6277.8|6283.6|6280.8|6276.6|6273.8|218
1616159950000|2021-03-19 13:19:10|6281.2|6278.4|6283.4|6280.6|6283.4|6280.6|6281.2|6278.4|71
1616159960000|2021-03-19 13:19:20|6283.9|6281.1|6284.6|6281.8|6286.4|6283.6|6283.7|6280.9|93
1616159970000|2021-03-19 13:19:30|6285.2|6282.4|6283.7|6280.9|6285.9|6283.1|6283.7|6280.9|15
1616159980000|2021-03-19 13:19:40|6284.4|6281.6|6284.4|6281.6|6286.4|6283.6|6283.7|6280.9|43
1616159990000|2021-03-19 13:19:50|6285.1|6282.3|6280.2|6277.4|6285.4|6282.6|6278.6|6275.8|45
1616160000000|2021-03-19 13:20:00|6279.9|6277.1|6283.2|6280.4|6283.2|6280.4|6276.4|6273.6|46
1616160010000|2021-03-19 13:20:10|6283.4|6280.6|6284.2|6281.4|6285.2|6282.4|6283.2|6280.4|29
1616160020000|2021-03-19 13:20:20|6284.6|6281.8|6285.4|6282.6|6287.4|6284.6|6284.6|6281.8|48
1616160030000|2021-03-19 13:20:30|6285.6|6282.8|6290.7|6287.9|6290.7|6287.9|6284.9|6282.1|153
1616160040000|2021-03-19 13:20:40|6290.4|6287.6|6293.4|6290.6|6294.4|6291.6|6289.2|6286.4|93
1616160050000|2021-03-19 13:20:50|6293.1|6290.3|6292.6|6289.8|6293.1|6290.3|6290.6|6287.8|22
1616160060000|2021-03-19 13:21:00|6292.7|6289.9|6295.7|6292.9|6296.1|6293.3|6292.4|6289.6|50
1616160070000|2021-03-19 13:21:10|6295.1|6292.3|6293.9|6291.1|6295.9|6293.1|6293.4|6290.6|95
1616160080000|2021-03-19 13:21:20|6294.4|6291.6|6290.6|6287.8|6295.1|6292.3|6289.9|6287.1|15
1616160090000|2021-03-19 13:21:30|6290.9|6288.1|6292.6|6289.8|6293.4|6290.6|6290.6|6287.8|30
1616160100000|2021-03-19 13:21:40|6292.7|6289.9|6292.6|6289.8|6294.6|6291.8|6292.4|6289.6|28
1616160110000|2021-03-19 13:21:50|6291.4|6288.6|6287.4|6284.6|6291.4|6288.6|6284.7|6281.9|78
1616160120000|2021-03-19 13:22:00|6287.2|6284.4|6286.4|6283.6|6287.6|6284.8|6283.7|6280.9|81
1616160130000|2021-03-19 13:22:10|6285.9|6283.1|6285.2|6282.4|6287.9|6285.1|6284.2|6281.4|11
1616160140000|2021-03-19 13:22:20|6284.7|6281.9|6281.7|6278.9|6286.4|6283.6|6281.7|6278.9|7
1616160150000|2021-03-19 13:22:30|6281.9|6279.1|6283.9|6281.1|6284.4|6281.6|6281.9|6279.1|17
1616160160000|2021-03-19 13:22:40|6283.4|6280.6|6278.9|6276.1|6283.4|6280.6|6278.7|6275.9|63
1616160170000|2021-03-19 13:22:50|6278.4|6275.6|6272.2|6269.4|6278.4|6275.6|6271.7|6268.9|155
1616160180000|2021-03-19 13:23:00|6272.7|6269.9|6284.4|6281.6|6286.6|6283.8|6272.7|6269.9|586
1616160190000|2021-03-19 13:23:10|6284.1|6281.3|6296.9|6294.1|6297.2|6294.4|6283.9|6281.1|627
1616160200000|2021-03-19 13:23:20|6297.7|6294.9|6290.5|6287.7|6301.6|6298.8|6282.6|6279.8|414
1616160210000|2021-03-19 13:23:30|6291.2|6288.4|6290.6|6287.8|6301.2|6295.1|6290.6|6287.8|335
1616160220000|2021-03-19 13:23:40|6289.6|6286.8|6273.4|6270.6|6292.1|6289.3|6262.7|6259.9|1030
1616160230000|2021-03-19 13:23:50|6272.4|6269.6|6279.2|6276.4|6281.2|6278.4|6270.9|6267.5|197
1616160240000|2021-03-19 13:24:00|6279.4|6276.6|6286.6|6283.8|6286.6|6283.8|6277.6|6274|167
1616160250000|2021-03-19 13:24:10|6286.7|6283.9|6285.4|6282.6|6288.6|6285.8|6282.1|6279.3|87
1616160260000|2021-03-19 13:24:20|6286.4|6283.6|6287.4|6284.6|6288.7|6285.8|6284.9|6282.1|60
1616160270000|2021-03-19 13:24:30|6287.2|6284.4|6284.6|6281.8|6287.6|6284.8|6282.4|6279.6|45
1616160280000|2021-03-19 13:24:40|6284.4|6281.6|6280.4|6277.6|6284.6|6281.8|6278.9|6276.1|46
1616160290000|2021-03-19 13:24:50|6280.6|6277.8|6279.4|6276.6|6282.7|6279.9|6278.6|6275.8|46
1616160300000|2021-03-19 13:25:00|6280.1|6277.3|6276.2|6273.4|6281.1|6278.3|6275.2|6272.3|46
1616160310000|2021-03-19 13:25:10|6276.9|6274.1|6275.2|6272.4|6279.6|6276.8|6275.2|6272.4|25
1616160320000|2021-03-19 13:25:20|6275.4|6272.6|6276.6|6273.8|6277.1|6274.3|6272.7|6269.9|59
1616160330000|2021-03-19 13:25:30|6277.2|6274.4|6279.4|6276.6|6279.4|6276.6|6276.4|6273.6|81
1616160340000|2021-03-19 13:25:40|6284.2|6274.2|6277.2|6274.4|6285.9|6283.1|6276.1|6273.3|174
1616160350000|2021-03-19 13:25:50|6277.7|6274.9|6282.4|6279.6|6283.6|6280.8|6277.6|6274.8|36
1616160360000|2021-03-19 13:26:00|6283.4|6280.6|6287.4|6284.6|6288.7|6285.9|6281.6|6278.8|84
1616160370000|2021-03-19 13:26:10|6285.4|6282.6|6288.2|6285.4|6288.9|6286.1|6285.4|6282.6|145
1616160380000|2021-03-19 13:26:20|6287.4|6284.6|6284.2|6281.4|6289.1|6286.3|6284.1|6281.3|49
1616160390000|2021-03-19 13:26:30|6284.6|6281.8|6286.4|6283.6|6288.9|6286.1|6282.2|6279.4|42
1616160400000|2021-03-19 13:26:40|6286.6|6283.8|6287.4|6284.6|6289.9|6287.1|6286.6|6283.8|19
1616160410000|2021-03-19 13:26:50|6287.2|6284.4|6286.1|6283.3|6287.2|6284.4|6284.7|6281.9|15
1616160420000|2021-03-19 13:27:00|6285.6|6282.8|6285.6|6282.8|6286.1|6283.3|6284.4|6281.6|18
1616160430000|2021-03-19 13:27:10|6285.7|6282.9|6284.6|6281.8|6286.1|6283.3|6282.7|6279.9|13
1616160440000|2021-03-19 13:27:20|6284.2|6281.4|6283.2|6280.4|6285.1|6282.3|6282.9|6280.1|24
1616160450000|2021-03-19 13:27:30|6283.6|6280.8|6283.2|6280.4|6284.1|6281.3|6283.1|6280.3|39
1616160460000|2021-03-19 13:27:40|6283.1|6280.3|6289.1|6286.3|6289.1|6286.3|6282.4|6279.6|91
1616160470000|2021-03-19 13:27:50|6289.4|6286.6|6294.9|6292.1|6294.9|6292.1|6289.4|6286.6|33
1616160480000|2021-03-19 13:28:00|6294.6|6291.8|6292.6|6289.8|6296.6|6293.8|6291.7|6288.9|92
1616160490000|2021-03-19 13:28:10|6292.4|6289.6|6297.2|6294.4|6297.2|6294.4|6291.9|6289.1|345
1616160500000|2021-03-19 13:28:20|6297.7|6294.9|6296.6|6293.8|6300.1|6297.3|6296.2|6293.4|56
1616160510000|2021-03-19 13:28:30|6296.2|6293.4|6297.2|6294.4|6301.8|6297.8|6296.1|6291.8|128
1616160520000|2021-03-19 13:28:40|6296.7|6293.9|6297|6294.2|6298.2|6295.4|6295.7|6292.9|86
1616160530000|2021-03-19 13:28:50|6298.1|6295.3|6297.7|6294.9|6298.9|6296.1|6293.9|6291.1|65
1616160540000|2021-03-19 13:29:00|6297.9|6295.1|6297.7|6294.9|6299.1|6296.3|6297.7|6294.9|12
1616160550000|2021-03-19 13:29:10|6297.1|6294.3|6298.7|6295.9|6298.7|6295.9|6296.7|6293.9|34
1616160560000|2021-03-19 13:29:20|6299.7|6296.9|6298.6|6295.8|6301.1|6298.3|6297.2|6294.4|58
1616160570000|2021-03-19 13:29:30|6297.9|6295.1|6298.2|6295.4|6299.4|6296.6|6297.2|6294.4|57
1616160580000|2021-03-19 13:29:40|6297.9|6295.1|6295.6|6292.8|6299.2|6296.4|6295.2|6292.4|106
1616160590000|2021-03-19 13:29:50|6295.1|6292.3|6290.2|6287.4|6295.1|6292.3|6290.2|6287.4|36
1616160600000|2021-03-19 13:30:00|6290.7|6287.9|6295.1|6292.3|6295.6|6292.8|6290.6|6287.8|107
1616160610000|2021-03-19 13:30:10|6294.6|6291.8|6296.6|6293.8|6297.6|6294.8|6291.6|6288.8|70
1616160620000|2021-03-19 13:30:20|6297.2|6294.4|6294.5|6291.7|6298.7|6295.9|6293.4|6290.6|37
1616160630000|2021-03-19 13:30:30|6295.2|6292.4|6294.7|6291.9|6296.6|6293.8|6294.7|6291.9|77
1616160640000|2021-03-19 13:30:40|6295.3|6292.5|6294.2|6291.4|6298.2|6295.4|6294.2|6291.4|134
1616160650000|2021-03-19 13:30:50|6294|6291.2|6292.4|6289.6|6296.4|6293.6|6291.6|6288.8|116
1616160660000|2021-03-19 13:31:00|6292.7|6289.9|6287.2|6284.4|6292.7|6289.9|6287.1|6284.3|73
1616160670000|2021-03-19 13:31:10|6287.7|6284.9|6282.4|6279.6|6287.9|6285.1|6281.1|6278.3|151
1616160680000|2021-03-19 13:31:20|6282.7|6279.9|6282.9|6280.1|6283.4|6280.6|6281.6|6278.8|116
1616160690000|2021-03-19 13:31:30|6282.7|6279.9|6286.7|6283.9|6287.9|6285.1|6282.2|6279.4|64
1616160700000|2021-03-19 13:31:40|6286.4|6283.6|6287.2|6284.4|6287.4|6284.6|6284.7|6281.9|115
1616160710000|2021-03-19 13:31:50|6286.9|6284.1|6282.2|6279.4|6286.9|6284.1|6281.7|6278.9|313
1616160720000|2021-03-19 13:32:00|6282.6|6279.8|6281.9|6279.1|6283.7|6280.9|6279.7|6276.9|78
1616160730000|2021-03-19 13:32:10|6282.2|6279.4|6284.9|6282.1|6286.2|6283.4|6282.2|6279.4|55
1616160740000|2021-03-19 13:32:20|6284.7|6281.9|6285.7|6282.9|6287.3|6283.9|6284.7|6281.9|9
1616160750000|2021-03-19 13:32:30|6286|6283.2|6288.2|6285.4|6288.4|6285.6|6284.4|6281.6|122
1616160760000|2021-03-19 13:32:40|6287.2|6284.4|6284.6|6281.8|6287.2|6284.4|6283.6|6280.8|226
1616160770000|2021-03-19 13:32:50|6284.1|6281.3|6284.7|6281.9|6288.2|6285.4|6284.1|6281.3|56
1616160780000|2021-03-19 13:33:00|6285|6282.2|6285.6|6282.8|6286.7|6283.9|6284.4|6281.6|138
1616160790000|2021-03-19 13:33:10|6285.2|6282.4|6285.1|6282.3|6286.7|6283.9|6285.1|6282.3|58
1616160800000|2021-03-19 13:33:20|6284.7|6281.9|6278.2|6275.4|6285.2|6282.4|6277.7|6274.9|50
1616160810000|2021-03-19 13:33:30|6278.1|6275.3|6268.9|6266.1|6278.6|6275.8|6268.4|6265.6|250
1616160820000|2021-03-19 13:33:40|6269.4|6266.6|6269.4|6266.6|6270.4|6267.6|6268.9|6266.1|62
1616160830000|2021-03-19 13:33:50|6269.9|6267.1|6270.2|6267.4|6273.2|6270.4|6269.7|6266.9|139
1616160840000|2021-03-19 13:34:00|6269.9|6267.1|6273.9|6271.1|6274.1|6271.3|6269.9|6267.1|49
1616160850000|2021-03-19 13:34:10|6274.7|6271.9|6279.7|6276.9|6279.7|6276.9|6274.2|6271.4|79
1616160860000|2021-03-19 13:34:20|6279.2|6276.4|6280.9|6278.1|6280.9|6278.1|6278.7|6275.9|53
1616160870000|2021-03-19 13:34:30|6281.6|6278.8|6282.9|6280.1|6284.4|6281.6|6281.2|6278.4|149
1616160880000|2021-03-19 13:34:40|6282.7|6279.9|6277.6|6274.8|6282.7|6279.9|6277.6|6274.8|29
1616160890000|2021-03-19 13:34:50|6276.6|6273.8|6273.1|6270.3|6276.6|6273.8|6272.6|6269.8|36
1616160900000|2021-03-19 13:35:00|6273.2|6270.4|6260.7|6257.9|6273.2|6270.4|6258.6|6255.8|244
1616160910000|2021-03-19 13:35:10|6259.7|6256.9|6255.7|6252.9|6259.7|6256.9|6255.7|6252.9|278
1616160920000|2021-03-19 13:35:20|6255.4|6252.6|6256.6|6253.8|6257.1|6254.3|6253.6|6250.8|136
1616160930000|2021-03-19 13:35:30|6256.1|6253.3|6255.6|6252.8|6258.2|6255.4|6253.1|6250.3|114
1616160940000|2021-03-19 13:35:40|6256.2|6253.4|6256.1|6253.3|6257.6|6254.8|6253.2|6250.4|34
1616160950000|2021-03-19 13:35:50|6255.7|6252.9|6254.1|6251.3|6257.1|6254.3|6253.1|6250.3|197
1616160960000|2021-03-19 13:36:00|6253.6|6250.8|6251.6|6248.8|6253.6|6250.8|6249.1|6246.3|258
1616160970000|2021-03-19 13:36:10|6252.1|6249.3|6247.4|6244.6|6253.1|6250.3|6246.1|6243.3|302
1616160980000|2021-03-19 13:36:20|6247.2|6244.4|6247.7|6244.9|6251.2|6248.4|6246.9|6244.1|74
1616160990000|2021-03-19 13:36:30|6248.7|6245.9|6254.7|6251.9|6258.6|6255.8|6248.7|6245.9|99
1616161000000|2021-03-19 13:36:40|6254.9|6252.1|6254.1|6251.3|6256.2|6253.4|6252.1|6249.3|94
1616161010000|2021-03-19 13:36:50|6254.2|6251.4|6256.1|6253.3|6258.4|6255.6|6254.2|6251.4|18
1616161020000|2021-03-19 13:37:00|6255.7|6252.9|6259.1|6256.3|6260.2|6257.4|6255.2|6252.4|37
1616161030000|2021-03-19 13:37:10|6259.7|6256.9|6257.4|6254.6|6264.2|6261.4|6256.7|6253.9|120
1616161040000|2021-03-19 13:37:20|6257.7|6254.9|6257.2|6254.4|6259.4|6256.6|6257.2|6254.4|9
1616161050000|2021-03-19 13:37:30|6257.4|6254.6|6261.4|6258.6|6261.4|6258.6|6257.4|6254.6|9
1616161060000|2021-03-19 13:37:40|6261.2|6258.4|6256.4|6253.6|6261.2|6258.4|6255.4|6252.6|122
1616161070000|2021-03-19 13:37:50|6256.2|6253.4|6253.2|6250.4|6256.6|6253.8|6253.2|6250.4|42
1616161080000|2021-03-19 13:38:00|6253.4|6250.6|6251.9|6249.1|6253.4|6250.6|6249.7|6246.9|73
1616161090000|2021-03-19 13:38:10|6252.4|6249.6|6244.4|6241.6|6253.1|6250.3|6244.4|6241.6|264
1616161100000|2021-03-19 13:38:20|6244.1|6241.3|6245.9|6243.1|6246.4|6243.6|6244.1|6241.3|30
1616161110000|2021-03-19 13:38:30|6245.7|6242.9|6247.7|6244.9|6248.6|6245.8|6245.7|6242.9|249
1616161120000|2021-03-19 13:38:40|6247.9|6245.1|6241.4|6238.6|6248.7|6245.9|6241.2|6238.4|133
1616161130000|2021-03-19 13:38:50|6241.2|6238.4|6240.9|6238.1|6241.7|6238.9|6240.2|6237.4|81
1616161140000|2021-03-19 13:39:00|6241.2|6238.4|6243.2|6240.4|6244.4|6241.6|6240.9|6238.1|249
1616161150000|2021-03-19 13:39:10|6243.6|6240.8|6244.4|6241.6|6245.7|6242.9|6242.2|6239.4|74
1616161160000|2021-03-19 13:39:20|6244.6|6241.8|6244.9|6242.1|6245.4|6242.6|6242.4|6239.6|83
1616161170000|2021-03-19 13:39:30|6244.4|6241.6|6244.1|6241.3|6246.1|6243.3|6243.9|6241.1|43
1616161180000|2021-03-19 13:39:40|6244.9|6242.1|6245.1|6242.3|6246.1|6243.3|6244.7|6241.9|27
1616161190000|2021-03-19 13:39:50|6245.4|6242.6|6242.9|6240.1|6246.1|6243.3|6242.4|6239.6|50
1616161200000|2021-03-19 13:40:00|6242.6|6239.8|6236.9|6234.1|6243.1|6240.3|6236.4|6233|242
1616161210000|2021-03-19 13:40:10|6237.1|6234.3|6237.2|6234.4|6237.2|6234.4|6234.4|6231.6|153
1616161220000|2021-03-19 13:40:20|6236.4|6233.6|6233.4|6230.6|6236.4|6233.6|6232.7|6229.9|109
1616161230000|2021-03-19 13:40:30|6233.6|6230.8|6238.4|6235.6|6239.1|6236.3|6233.2|6230.4|92
1616161240000|2021-03-19 13:40:40|6239.1|6236.3|6242.9|6240.1|6243.4|6240.6|6239.1|6236.3|231
1616161250000|2021-03-19 13:40:50|6243.2|6240.4|6244.4|6241.6|6247.2|6244.4|6242|6239.2|133
1616161260000|2021-03-19 13:41:00|6244.9|6242.1|6244.9|6242.1|6246.4|6243.6|6243.7|6240.9|36
1616161270000|2021-03-19 13:41:10|6245.2|6242.4|6242.7|6239.9|6249.2|6246.4|6242.7|6239.9|108
1616161280000|2021-03-19 13:41:20|6242.6|6239.8|6242.2|6239.4|6242.7|6239.9|6241.6|6238.8|32
1616161290000|2021-03-19 13:41:30|6242.7|6239.9|6241.2|6238.4|6242.7|6239.9|6240.2|6237.4|53
1616161300000|2021-03-19 13:41:40|6241.4|6238.6|6236.2|6233.4|6241.9|6239.1|6235.4|6232.6|115
1616161310000|2021-03-19 13:41:50|6236.6|6233.8|6233.7|6230.9|6237.1|6234.3|6232.9|6230.1|71
1616161320000|2021-03-19 13:42:00|6232.9|6230.1|6224.6|6221.8|6232.9|6230.1|6224.6|6221.8|308
1616161330000|2021-03-19 13:42:10|6224.4|6221.6|6222.6|6219.8|6228.1|6225.3|6219.7|6216.9|454
1616161340000|2021-03-19 13:42:20|6221.9|6219.1|6216.6|6213.8|6222.6|6219.8|6215.4|6212.6|232
1616161350000|2021-03-19 13:42:30|6215.9|6213.1|6216.1|6213.3|6220.9|6218.1|6215.9|6213.1|126
1616161360000|2021-03-19 13:42:40|6216.9|6214.1|6216.7|6213.9|6219.2|6216.4|6216.4|6213.6|99
1616161370000|2021-03-19 13:42:50|6216.9|6214.1|6221.6|6218.8|6221.9|6219.1|6216.7|6213.9|86
1616161380000|2021-03-19 13:43:00|6221.4|6218.6|6225.6|6222.8|6225.6|6222.8|6218.4|6215.6|52
1616161390000|2021-03-19 13:43:10|6225.4|6222.6|6221.7|6218.9|6226.2|6223.4|6220.4|6217.6|122
1616161400000|2021-03-19 13:43:20|6222.4|6219.6|6224.4|6221.6|6225.9|6223.1|6222.4|6219.6|116
1616161410000|2021-03-19 13:43:30|6224.6|6221.8|6218.4|6215.6|6225.1|6222.3|6218.2|6215.4|92
1616161420000|2021-03-19 13:43:40|6220.7|6217.9|6226.9|6224.1|6227.6|6224.8|6220.7|6217.9|94
1616161430000|2021-03-19 13:43:50|6227.4|6224.6|6225.9|6223.1|6229.6|6226.8|6225.9|6223.1|26
1616161440000|2021-03-19 13:44:00|6225.6|6222.8|6224.9|6222.1|6228.6|6225.8|6224.6|6221.8|66
1616161450000|2021-03-19 13:44:10|6225.1|6222.3|6228.6|6225.8|6229.1|6226.3|6223.1|6220.3|32
1616161460000|2021-03-19 13:44:20|6228.4|6225.6|6227.6|6224.8|6228.6|6225.8|6226.6|6223.8|27
1616161470000|2021-03-19 13:44:30|6227.7|6224.9|6221.6|6218.8|6228.6|6225.8|6221.6|6218.8|97
1616161480000|2021-03-19 13:44:40|6221.4|6218.6|6224.9|6222.1|6224.9|6222.1|6221.4|6218.6|49
1616161490000|2021-03-19 13:44:50|6224.1|6221.3|6222.2|6219.4|6224.9|6222.1|6222.2|6219.4|27
1616161500000|2021-03-19 13:45:00|6222.4|6219.6|6219.6|6216.8|6222.7|6219.9|6215.9|6213.1|187
1616161510000|2021-03-19 13:45:10|6219.4|6216.6|6223.2|6220.4|6223.4|6220.6|6219.4|6216.6|33
1616161520000|2021-03-19 13:45:20|6223.1|6220.3|6222.1|6219.3|6223.4|6220.6|6220.4|6217.6|51
1616161530000|2021-03-19 13:45:30|6222.7|6219.9|6219.4|6216.6|6223.4|6220.6|6214.7|6211.9|165
1616161540000|2021-03-19 13:45:40|6219.9|6217.1|6219.6|6216.8|6219.9|6217.1|6216.9|6214.1|54
1616161550000|2021-03-19 13:45:50|6220.1|6217.3|6220.1|6217.3|6223|6220.1|6218.9|6216.1|152
1616161560000|2021-03-19 13:46:00|6220.2|6217.4|6218.6|6215.8|6220.4|6217.6|6214.2|6211.4|88
1616161570000|2021-03-19 13:46:10|6219.7|6216.9|6217.4|6214.6|6220.4|6217.6|6216.4|6213.6|60
1616161580000|2021-03-19 13:46:20|6217.6|6214.8|6217.4|6214.6|6219.1|6216.3|6216.9|6214.1|6
1616161590000|2021-03-19 13:46:30|6217.2|6214.4|6220|6217.2|6220|6217.2|6216.9|6214.1|56
1616161600000|2021-03-19 13:46:40|6221.4|6218.6|6223.1|6220.3|6224.6|6221.8|6221.4|6218.6|55
1616161610000|2021-03-19 13:46:50|6222.9|6220.1|6219.7|6216.9|6222.9|6220.1|6219.6|6216.8|44
1616161620000|2021-03-19 13:47:00|6220.4|6217.6|6216.6|6213.8|6220.4|6217.6|6216.2|6213.4|83
1616161630000|2021-03-19 13:47:10|6216.4|6213.6|6216.6|6213.8|6218.1|6215.3|6215.2|6212.4|161
1616161640000|2021-03-19 13:47:20|6216.4|6213.6|6216.4|6213.6|6217.2|6214.4|6213.7|6210.9|38
1616161650000|2021-03-19 13:47:30|6217.4|6214.6|6218.4|6215.6|6222.1|6219.3|6217.4|6214.6|56
1616161660000|2021-03-19 13:47:40|6219.7|6216.9|6217.6|6214.8|6220.1|6217.3|6217.2|6214.4|33
1616161670000|2021-03-19 13:47:50|6217.4|6214.6|6216.2|6213.4|6220.4|6217.6|6215.4|6212.6|124
1616161680000|2021-03-19 13:48:00|6215.9|6213.1|6215.9|6213.1|6216.4|6213.6|6215.4|6212.6|31
1616161690000|2021-03-19 13:48:10|6217.3|6214.5|6217.2|6214.4|6217.9|6215.1|6215.4|6212.6|41
1616161700000|2021-03-19 13:48:20|6218.2|6215.4|6219.2|6216.4|6219.6|6216.8|6215.9|6213.1|40
1616161710000|2021-03-19 13:48:30|6219.4|6216.6|6219.4|6216.6|6219.9|6217.1|6218.9|6216.1|25
1616161720000|2021-03-19 13:48:40|6219.3|6215.3|6207.2|6204.4|6219.3|6215.3|6207.2|6204.4|355
1616161730000|2021-03-19 13:48:50|6207.1|6204.3|6207.2|6204.4|6207.4|6204.6|6205.7|6202.9|196
1616161740000|2021-03-19 13:49:00|6206.9|6204.1|6211.1|6208.3|6211.1|6208.3|6206.9|6204.1|161
1616161750000|2021-03-19 13:49:10|6211.6|6208.8|6206.1|6203.3|6211.6|6208.8|6205.9|6203.1|26
1616161760000|2021-03-19 13:49:20|6206.4|6203.6|6210.1|6207.3|6210.1|6207.3|6206.4|6203.6|83
1616161770000|2021-03-19 13:49:30|6209.7|6206.9|6205.1|6202.3|6209.7|6206.9|6205.1|6202.3|108
1616161780000|2021-03-19 13:49:40|6205.4|6202.6|6205.4|6202.6|6205.6|6202.8|6202.4|6199.6|132
1616161790000|2021-03-19 13:49:50|6205.6|6202.8|6203.4|6200.6|6206.7|6203.9|6203.4|6200.6|216
1616161800000|2021-03-19 13:50:00|6204.4|6201.6|6212.4|6209.6|6212.4|6209.6|6202.4|6199.6|98
1616161810000|2021-03-19 13:50:10|6212.2|6209.4|6220.1|6217.3|6220.1|6217.3|6211.2|6208.4|234
1616161820000|2021-03-19 13:50:20|6219.7|6216.9|6219.1|6216.3|6221.7|6218.9|6217.6|6214.8|81
1616161830000|2021-03-19 13:50:30|6219.7|6216.9|6216.4|6213.6|6219.7|6216.9|6212.9|6209.7|99
1616161840000|2021-03-19 13:50:40|6217.4|6214.6|6214.1|6211.3|6218.7|6215.8|6213.1|6210.3|16
1616161850000|2021-03-19 13:50:50|6215.1|6212.3|6217.1|6214.3|6217.7|6214.9|6214.1|6211.3|63
1616161860000|2021-03-19 13:51:00|6216.9|6214.1|6220.7|6217.9|6220.9|6218.1|6216.1|6213.3|51
1616161870000|2021-03-19 13:51:10|6222.1|6219.3|6226.6|6223.8|6227.4|6224.6|6221.9|6219.1|48
1616161880000|2021-03-19 13:51:20|6226.7|6223.9|6230.6|6227.8|6230.6|6227.8|6226.6|6223.8|23
1616161890000|2021-03-19 13:51:30|6230.9|6228.1|6224.7|6221.9|6231.1|6228.3|6224.2|6221.4|108
1616161900000|2021-03-19 13:51:40|6224.2|6221.4|6218.9|6216.1|6224.2|6221.4|6218.6|6215.8|26
1616161910000|2021-03-19 13:51:50|6219.9|6217.1|6226.2|6223.4|6227.2|6224.4|6219.2|6216.4|128
1616161920000|2021-03-19 13:52:00|6226.1|6223.3|6228.1|6225.3|6229.1|6226.3|6224.7|6221.9|24
1616161930000|2021-03-19 13:52:10|6229.2|6226.4|6229.1|6226.3|6230.2|6227.4|6229.1|6226.3|34
1616161940000|2021-03-19 13:52:20|6229.2|6226.4|6229.6|6226.8|6232.2|6229.4|6228.7|6225.9|40
1616161950000|2021-03-19 13:52:30|6229.2|6226.4|6230.6|6227.8|6231.2|6228.4|6229.2|6226.4|16
1616161960000|2021-03-19 13:52:40|6230.1|6227.3|6231.7|6228.9|6233.1|6230.3|6230.1|6227.3|9
1616161970000|2021-03-19 13:52:50|6231.6|6228.8|6234.6|6231.8|6235.1|6232.3|6229.9|6227.1|41
1616161980000|2021-03-19 13:53:00|6235.4|6232.6|6238.1|6235.3|6238.2|6235.4|6234.4|6231.6|45
1616161990000|2021-03-19 13:53:10|6237.7|6234.9|6244.6|6241.8|6245.1|6242.3|6237.1|6234.3|121
1616162000000|2021-03-19 13:53:20|6244.1|6241.3|6242.7|6239.9|6244.6|6241.8|6242.1|6239.3|57
1616162010000|2021-03-19 13:53:30|6243.1|6240.3|6246.9|6244.1|6249.1|6246.3|6242.9|6240.1|145
1616162020000|2021-03-19 13:53:40|6246.4|6243.6|6245.4|6242.6|6247.4|6244.6|6244.9|6242.1|24
1616162030000|2021-03-19 13:53:50|6246.3|6243.5|6246.4|6243.6|6248.1|6245.3|6245.4|6242.6|168
1616162040000|2021-03-19 13:54:00|6246.8|6244|6248.9|6246.1|6251.1|6248.3|6245.9|6243.1|26
1616162050000|2021-03-19 13:54:10|6250.7|6247.9|6250.4|6247.6|6253.7|6250.9|6248.9|6246.1|591
1616162060000|2021-03-19 13:54:20|6250.6|6247.8|6244.9|6242.1|6251.4|6248.6|6244.6|6241.8|37
1616162070000|2021-03-19 13:54:30|6244.2|6241.4|6242.1|6239.3|6244.4|6241.6|6240.9|6238.1|62
1616162080000|2021-03-19 13:54:40|6241.9|6239.1|6242.1|6239.3|6243.3|6240.5|6240.9|6238.1|33
1616162090000|2021-03-19 13:54:50|6242.7|6239.9|6240.7|6237.9|6243.1|6240.3|6237.7|6234.9|53
1616162100000|2021-03-19 13:55:00|6241.1|6238.3|6234.9|6232.1|6241.1|6238.3|6234.9|6232.1|36
1616162110000|2021-03-19 13:55:10|6234.8|6232|6232.9|6230.1|6234.8|6232|6230.9|6228.1|71
1616162120000|2021-03-19 13:55:20|6232.4|6229.6|6234.1|6231.3|6234.9|6232.1|6232.1|6229.3|84
1616162130000|2021-03-19 13:55:30|6234.4|6231.6|6230.3|6227.5|6235.1|6232.3|6229.9|6227.1|21
1616162140000|2021-03-19 13:55:40|6230.1|6227.3|6232.7|6229.9|6232.7|6229.9|6230.1|6227.3|29
1616162150000|2021-03-19 13:55:50|6233.2|6230.4|6235.6|6232.8|6235.6|6232.8|6231.1|6228.3|24
1616162160000|2021-03-19 13:56:00|6235.9|6233.1|6239.1|6236.3|6241.1|6238.3|6235.9|6233.1|150
1616162170000|2021-03-19 13:56:10|6238.6|6235.8|6232.9|6230.1|6238.9|6236.1|6232.6|6229.8|55
1616162180000|2021-03-19 13:56:20|6232.4|6229.6|6235.1|6232.3|6235.1|6232.3|6231.9|6229.1|46
1616162190000|2021-03-19 13:56:30|6235.8|6233|6233.9|6231.1|6237.6|6234.8|6233.9|6231.1|11
1616162200000|2021-03-19 13:56:40|6234.2|6231.4|6230.7|6227.9|6234.2|6231.4|6230.7|6227.9|10
1616162210000|2021-03-19 13:56:50|6231.1|6228.3|6233.6|6230.8|6234.2|6231.4|6231.1|6228.3|37
1616162220000|2021-03-19 13:57:00|6233.9|6231.1|6241.1|6238.3|6241.6|6238.8|6233.1|6230.3|28
1616162230000|2021-03-19 13:57:10|6241.2|6238.4|6247.9|6245.1|6249.1|6246.3|6241.1|6238.3|77
1616162240000|2021-03-19 13:57:20|6248.1|6245.3|6250.6|6247.8|6251.7|6248.9|6248.1|6245.3|143
1616162250000|2021-03-19 13:57:30|6251.6|6248.8|6253.6|6250.8|6253.7|6250.9|6251.6|6248.8|50
1616162260000|2021-03-19 13:57:40|6253.4|6250.6|6251.1|6248.3|6253.7|6250.9|6250.1|6247.3|91
1616162270000|2021-03-19 13:57:50|6250.4|6247.6|6253.7|6250.9|6253.7|6250.9|6250.2|6247.4|168
1616162280000|2021-03-19 13:58:00|6252.9|6250.1|6253.2|6250.4|6253.7|6250.9|6251.9|6249.1|50
1616162290000|2021-03-19 13:58:10|6253.6|6250.8|6252.1|6249.3|6253.7|6250.9|6251.6|6248.8|46
1616162300000|2021-03-19 13:58:20|6251.8|6249|6253.2|6250.4|6253.7|6250.9|6250.1|6247.3|195
1616162310000|2021-03-19 13:58:30|6253.7|6250.9|6253.1|6250.3|6253.7|6250.9|6252.1|6249.3|48
1616162320000|2021-03-19 13:58:40|6252.6|6249.8|6251.6|6248.8|6253.2|6250.4|6251.1|6248.3|43
1616162330000|2021-03-19 13:58:50|6251.2|6248.4|6259.1|6256.3|6263.1|6260.3|6251.1|6248.3|153
1616162340000|2021-03-19 13:59:00|6259.2|6256.4|6274.4|6271.6|6274.4|6271.6|6259.2|6256.4|313
1616162350000|2021-03-19 13:59:10|6274.1|6271.3|6273.9|6271.1|6278.1|6275.3|6267.9|6265.1|301
1616162360000|2021-03-19 13:59:20|6273.1|6270.3|6271.1|6268.3|6275.6|6272.8|6270.6|6267.8|92
1616162370000|2021-03-19 13:59:30|6270.9|6268.1|6268.9|6266.1|6271.4|6268.6|6267.9|6265.1|65
1616162380000|2021-03-19 13:59:40|6269.6|6266.8|6268.9|6266.1|6273.4|6270.6|6267.6|6264.8|152
1616162390000|2021-03-19 13:59:50|6267.4|6264.6|6265.6|6262.8|6270.9|6268.1|6265.6|6262.8|156
1616162400000|2021-03-19 14:00:00|6265.1|6262.3|6262.1|6259.3|6266.2|6263.4|6259.7|6256.9|86
1616162410000|2021-03-19 14:00:10|6262.4|6259.6|6262.4|6259.6|6265.4|6262.6|6259.7|6256.9|52
1616162420000|2021-03-19 14:00:20|6262.6|6259.8|6263.9|6261.1|6265.6|6262.8|6262.4|6259.6|59
1616162430000|2021-03-19 14:00:30|6264.6|6261.8|6269.4|6266.6|6270.3|6267.5|6264.6|6261.8|99
1616162440000|2021-03-19 14:00:40|6269.2|6266.4|6267.9|6265.1|6271.7|6268.9|6267.9|6265.1|66
1616162450000|2021-03-19 14:00:50|6268.1|6265.3|6268.7|6265.9|6271.1|6268.3|6267.9|6265.1|33
1616162460000|2021-03-19 14:01:00|6268.6|6265.8|6265.1|6262.3|6268.6|6265.8|6265.1|6262.3|53
1616162470000|2021-03-19 14:01:10|6264.1|6261.3|6267.6|6264.8|6267.6|6264.8|6261.9|6259.1|200
1616162480000|2021-03-19 14:01:20|6268.1|6265.3|6269.6|6266.8|6270.2|6267.4|6267.9|6265.1|26
1616162490000|2021-03-19 14:01:30|6268.6|6265.8|6268.6|6265.8|6269.9|6267.1|6267.4|6264.6|30
1616162500000|2021-03-19 14:01:40|6269.1|6266.3|6269.1|6266.3|6269.6|6266.8|6267.4|6264.6|19
1616162510000|2021-03-19 14:01:50|6269.4|6266.6|6269.4|6266.6|6272.1|6269.3|6269.1|6266.3|54
1616162520000|2021-03-19 14:02:00|6269.6|6266.8|6261.9|6259.1|6269.6|6266.8|6259.9|6257.1|49
1616162530000|2021-03-19 14:02:10|6262.1|6259.3|6265.4|6262.6|6266.7|6263.8|6261.9|6259.1|13
1616162540000|2021-03-19 14:02:20|6264.9|6262.1|6264.9|6262.1|6265.6|6262.8|6263.4|6260.6|43
1616162550000|2021-03-19 14:02:30|6264.4|6261.6|6259.8|6257|6265.9|6263.1|6258.1|6255.3|119
1616162560000|2021-03-19 14:02:40|6259.6|6256.8|6254.9|6252.1|6260.9|6258.1|6253.8|6251|136
1616162570000|2021-03-19 14:02:50|6254.4|6251.6|6254.1|6251.3|6256.1|6253.3|6253.8|6251|58
1616162580000|2021-03-19 14:03:00|6253.9|6251.1|6261.1|6258.3|6261.2|6258.4|6253.8|6251|116
1616162590000|2021-03-19 14:03:10|6261.2|6258.4|6256.3|6253.5|6261.2|6258.4|6256.3|6253.5|179
1616162600000|2021-03-19 14:03:20|6255.8|6253|6253.6|6250.8|6257.1|6254.3|6253.4|6250.6|10
1616162610000|2021-03-19 14:03:30|6254.4|6251.6|6256.9|6254.1|6258.9|6256.1|6254.4|6251.6|13
1616162620000|2021-03-19 14:03:40|6256.7|6252.7|6257.6|6254.8|6257.9|6255.1|6256.2|6252.7|10
1616162630000|2021-03-19 14:03:50|6257.7|6254.9|6258.9|6256.1|6261.9|6259.1|6257.7|6254.9|14
1616162640000|2021-03-19 14:04:00|6259.1|6256.3|6253.8|6251|6259.1|6256.3|6253.8|6251|84
1616162650000|2021-03-19 14:04:10|6253.3|6250.5|6251.4|6248.6|6253.9|6251.1|6251.4|6248.6|38
1616162660000|2021-03-19 14:04:20|6251.9|6249.1|6246.8|6244|6252.3|6249.5|6246.8|6244|23
1616162670000|2021-03-19 14:04:30|6246.9|6244.1|6240.8|6238|6247.4|6244.6|6240.8|6238|147
1616162680000|2021-03-19 14:04:40|6241.1|6238.3|6244.8|6242|6245.8|6243|6241.1|6238.3|93
1616162690000|2021-03-19 14:04:50|6244.9|6242.1|6243.3|6240.5|6244.9|6242.1|6242.3|6239.5|25
1616162700000|2021-03-19 14:05:00|6242.8|6240|6235.8|6233|6242.8|6240|6235.8|6233|109
1616162710000|2021-03-19 14:05:10|6235.3|6232.5|6235.4|6232.6|6235.9|6233.1|6234.6|6231.8|62
1616162720000|2021-03-19 14:05:20|6235.3|6232.5|6231.8|6229|6235.8|6233|6231.8|6229|26
1616162730000|2021-03-19 14:05:30|6231.3|6228.5|6235|6232.2|6236.3|6233.5|6231.3|6228.5|84
1616162740000|2021-03-19 14:05:40|6234|6231.2|6238.3|6235.5|6239.1|6236.3|6233.1|6230.3|212
1616162750000|2021-03-19 14:05:50|6238.1|6235.3|6239.6|6236.8|6240.8|6238|6235.6|6232.8|123
1616162760000|2021-03-19 14:06:00|6239.8|6237|6233.6|6230.8|6240.9|6238.1|6233.6|6230.8|81
1616162770000|2021-03-19 14:06:10|6233.8|6231|6227.6|6224.8|6234.1|6231.3|6227.6|6224.8|179
1616162780000|2021-03-19 14:06:20|6228.1|6225.3|6230.6|6227.8|6233.3|6230.5|6227.6|6224.8|132
1616162790000|2021-03-19 14:06:30|6229.8|6227|6230.3|6227.5|6233.1|6230.3|6229.6|6226.8|34
1616162800000|2021-03-19 14:06:40|6230.4|6227.6|6234.9|6232.1|6236.3|6233.5|6230.4|6227.6|123
1616162810000|2021-03-19 14:06:50|6235.8|6233|6232.6|6229.8|6237.8|6235|6232.6|6229.8|69
1616162820000|2021-03-19 14:07:00|6232.9|6230.1|6234.6|6231.8|6235.3|6232.5|6231.8|6229|97
1616162830000|2021-03-19 14:07:10|6234.8|6232|6233.9|6231.1|6236.8|6234|6233.8|6231|34
1616162840000|2021-03-19 14:07:20|6233.8|6231|6233.9|6231.1|6235.6|6232.8|6232.8|6230|32
1616162850000|2021-03-19 14:07:30|6234.1|6231.3|6236.9|6234.1|6237.9|6235.1|6234.1|6231.3|41
1616162860000|2021-03-19 14:07:40|6237.4|6234.6|6235.8|6233|6237.8|6235|6235.8|6233|130
1616162870000|2021-03-19 14:07:50|6235.4|6232.6|6233.9|6231.1|6235.4|6232.6|6231.8|6229|91
1616162880000|2021-03-19 14:08:00|6233.8|6231|6225.1|6222.3|6233.8|6231|6224.9|6222.1|98
1616162890000|2021-03-19 14:08:10|6225.2|6222.4|6227.2|6224.4|6228.6|6225.8|6224.9|6222.1|92
1616162900000|2021-03-19 14:08:20|6227.7|6224.9|6232.1|6229.3|6233.1|6230.3|6227.7|6224.9|63
1616162910000|2021-03-19 14:08:30|6231.9|6229.1|6227.2|6224.4|6233.1|6230.3|6227.2|6224.4|18
1616162920000|2021-03-19 14:08:40|6227.1|6224.3|6229.1|6226.3|6230.2|6227.4|6225.1|6222.3|54
1616162930000|2021-03-19 14:08:50|6229.2|6226.4|6230.2|6227.4|6230.2|6227.4|6227.9|6225.1|19
1616162940000|2021-03-19 14:09:00|6229.9|6227.1|6230.6|6227.8|6230.9|6228.1|6229.1|6226.3|22
1616162950000|2021-03-19 14:09:10|6230.1|6227.3|6229.2|6226.4|6230.1|6227.3|6229.1|6226.3|28
1616162960000|2021-03-19 14:09:20|6230.2|6227.4|6229.2|6226.4|6231.1|6228.3|6228.7|6225.9|45
1616162970000|2021-03-19 14:09:30|6229.1|6226.3|6237.2|6234.4|6237.2|6234.4|6228.1|6225.3|50
1616162980000|2021-03-19 14:09:40|6237.7|6234.9|6235.1|6232.3|6239.3|6236.4|6234.6|6231.8|45
1616162990000|2021-03-19 14:09:50|6234.6|6231.8|6237.1|6234.3|6238.1|6235.3|6232.4|6229.6|63
1616163000000|2021-03-19 14:10:00|6237.4|6234.6|6234.9|6232.1|6237.8|6235|6234.9|6232.1|23
1616163010000|2021-03-19 14:10:10|6234.1|6231.3|6230.1|6227.3|6234.6|6231.8|6230.1|6227.3|46
1616163020000|2021-03-19 14:10:20|6230.4|6227.6|6229.9|6227.1|6230.4|6227.6|6225.6|6222.8|335
1616163030000|2021-03-19 14:10:30|6229.6|6226.8|6238.2|6235.4|6238.2|6235.4|6229.6|6226.8|92
1616163040000|2021-03-19 14:10:40|6238.1|6235.3|6242.7|6239.9|6242.7|6239.9|6236.6|6233.8|89
1616163050000|2021-03-19 14:10:50|6243.1|6240.3|6235.1|6232.3|6243.6|6240.8|6235.1|6232.3|22
1616163060000|2021-03-19 14:11:00|6235.2|6232.4|6237.1|6234.3|6237.9|6235.1|6233.1|6230.3|52
1616163070000|2021-03-19 14:11:10|6236.1|6233.3|6232.6|6229.8|6237.2|6234.4|6231.6|6228.8|135
1616163080000|2021-03-19 14:11:20|6232.7|6229.9|6231.1|6228.3|6233.1|6230.3|6229.4|6226.6|107
1616163090000|2021-03-19 14:11:30|6230.6|6227.8|6234.6|6231.8|6236.2|6233.4|6229.2|6226.4|53
1616163100000|2021-03-19 14:11:40|6234.1|6231.3|6231.7|6228.9|6234.1|6231.3|6231.1|6228.3|12
1616163110000|2021-03-19 14:11:50|6232.4|6229.6|6230.2|6227.4|6232.7|6229.9|6229.7|6226.9|21
1616163120000|2021-03-19 14:12:00|6230.6|6227.8|6229.7|6226.9|6230.6|6227.8|6228.6|6225.8|15
1616163130000|2021-03-19 14:12:10|6230.4|6227.6|6229.9|6227.1|6232.9|6230.1|6229.9|6227.1|7
1616163140000|2021-03-19 14:12:20|6230.4|6227.6|6233.1|6230.3|6234.1|6231.3|6230.1|6227.3|31
1616163150000|2021-03-19 14:12:30|6231.9|6229.1|6235.1|6232.3|6236.4|6233.6|6231.9|6229.1|11
1616163160000|2021-03-19 14:12:40|6235.2|6232.4|6229.8|6227|6236.2|6233.4|6229.8|6227|85
1616163170000|2021-03-19 14:12:50|6229.9|6227.1|6232.2|6229.4|6233.2|6230.4|6229.9|6227.1|22
1616163180000|2021-03-19 14:13:00|6232.6|6229.8|6230.4|6227.6|6232.7|6229.9|6228.9|6226.1|73
1616163190000|2021-03-19 14:13:10|6231.6|6228.8|6218.1|6215.3|6232.1|6229.3|6217.1|6214.3|246
1616163200000|2021-03-19 14:13:20|6218.3|6215.5|6219.8|6217|6220.3|6217.5|6216.3|6213.5|126
1616163210000|2021-03-19 14:13:30|6219.9|6217.1|6219.8|6217|6219.9|6217.1|6218.1|6215.3|27
1616163220000|2021-03-19 14:13:40|6219.4|6216.6|6217.8|6215|6221.8|6219|6217.8|6215|27
1616163230000|2021-03-19 14:13:50|6218.3|6215.5|6217.4|6214.6|6220.3|6217.5|6214.9|6212.1|273
1616163240000|2021-03-19 14:14:00|6217.1|6214.3|6220.9|6218.1|6220.9|6218.1|6215.9|6213.1|129
1616163250000|2021-03-19 14:14:10|6221.1|6218.3|6224.9|6222.1|6225.7|6222.9|6220.9|6218.1|38
1616163260000|2021-03-19 14:14:20|6225.1|6222.3|6229.6|6226.8|6229.6|6226.8|6224.7|6221.9|88
1616163270000|2021-03-19 14:14:30|6229.9|6227.1|6229.7|6226.9|6229.9|6227.1|6227.4|6224.6|32
1616163280000|2021-03-19 14:14:40|6230.1|6227.3|6231.1|6228.3|6232.1|6229.3|6230.1|6227.3|90
1616163290000|2021-03-19 14:14:50|6230.9|6228.1|6229.4|6226.6|6231.1|6228.3|6227.9|6225.1|133
1616163300000|2021-03-19 14:15:00|6229.7|6226.9|6230.4|6227.6|6232.1|6229.3|6228.9|6226.1|48
1616163310000|2021-03-19 14:15:10|6230.3|6227.5|6225.9|6223.1|6230.3|6227.5|6223.4|6220.6|54
1616163320000|2021-03-19 14:15:20|6225.6|6222.8|6224.1|6221.3|6226.6|6223.8|6223.4|6220.6|42
1616163330000|2021-03-19 14:15:30|6223.1|6220.3|6224.4|6221.6|6225.6|6222.8|6222.9|6220.1|18
1616163340000|2021-03-19 14:15:40|6224.6|6221.8|6224.9|6222.1|6225.4|6222.6|6222.4|6219.6|10
1616163350000|2021-03-19 14:15:50|6224.6|6221.8|6227.9|6225.1|6228.1|6225.3|6223.4|6220.6|71
1616163360000|2021-03-19 14:16:00|6227.8|6225|6219.9|6217.1|6227.8|6225|6219.4|6216.6|38
1616163370000|2021-03-19 14:16:10|6220.1|6217.3|6221.1|6218.3|6224.1|6221.3|6220.1|6217.3|41
1616163380000|2021-03-19 14:16:20|6220.6|6217.8|6222.7|6219.9|6222.7|6219.9|6220.6|6217.8|30
1616163390000|2021-03-19 14:16:30|6223.6|6220.8|6220.9|6218.1|6223.9|6221.1|6219.4|6216.6|96
1616163400000|2021-03-19 14:16:40|6220.6|6217.8|6233.7|6230.9|6233.9|6231.1|6220.6|6217.8|351
1616163410000|2021-03-19 14:16:50|6233.6|6230.8|6237.6|6234.8|6237.6|6234.8|6232.1|6229.3|234
1616163420000|2021-03-19 14:17:00|6237.1|6234.3|6235.6|6232.8|6238.2|6235.4|6235.6|6232.8|88
1616163430000|2021-03-19 14:17:10|6234.7|6231.9|6237.2|6234.4|6238.7|6235.9|6234.6|6231.8|52
1616163440000|2021-03-19 14:17:20|6237.1|6234.3|6237.7|6234.9|6237.7|6234.9|6235.1|6232.3|273
1616163450000|2021-03-19 14:17:30|6238.6|6235.8|6238.7|6235.9|6239.7|6236.9|6237.7|6234.9|92
1616163460000|2021-03-19 14:17:40|6238.2|6235.4|6240.6|6237.8|6240.6|6237.8|6238.2|6235.4|104
1616163470000|2021-03-19 14:17:50|6240.1|6237.3|6242.7|6239.9|6242.7|6239.9|6239.4|6236.6|10
1616163480000|2021-03-19 14:18:00|6243.1|6240.3|6243.1|6240.3|6245.7|6242.9|6242.6|6239.8|67
1616163490000|2021-03-19 14:18:10|6242.9|6240.1|6244.1|6241.3|6244.6|6241.8|6241.4|6238.6|339
1616163500000|2021-03-19 14:18:20|6243.9|6241.1|6246.4|6243.6|6246.4|6243.6|6243.7|6240.9|164
1616163510000|2021-03-19 14:18:30|6247.1|6244.3|6250.7|6247.9|6250.7|6247.9|6246.7|6243.9|35
1616163520000|2021-03-19 14:18:40|6250.6|6247.8|6251.6|6248.8|6252.1|6249.3|6250.1|6247.3|15
1616163530000|2021-03-19 14:18:50|6251.7|6248.9|6253.6|6250.8|6253.6|6250.8|6251.4|6248.6|66
1616163540000|2021-03-19 14:19:00|6253.4|6250.6|6255.9|6253.1|6257.1|6254.3|6252.9|6250.1|90
1616163550000|2021-03-19 14:19:10|6255.8|6253|6260.6|6257.8|6260.6|6257.8|6255.4|6252.6|47
1616163560000|2021-03-19 14:19:20|6261.1|6258.3|6264.1|6261.3|6265.7|6262.9|6259.4|6256.6|210
1616163570000|2021-03-19 14:19:30|6263.6|6260.8|6270.4|6267.6|6270.4|6267.6|6261.6|6258.8|166
1616163580000|2021-03-19 14:19:40|6269.6|6266.8|6269.6|6266.8|6269.7|6266.9|6265.9|6263.1|193
1616163590000|2021-03-19 14:19:50|6268.7|6265.9|6270.9|6268.1|6272.7|6269.9|6268.4|6265.6|397
1616163600000|2021-03-19 14:20:00|6271.6|6268.8|6269.3|6266.5|6272.4|6269.6|6268.4|6265.6|419
1616163610000|2021-03-19 14:20:10|6268.4|6265.6|6273.6|6270.8|6274.4|6271.6|6263.4|6260.6|232
1616163620000|2021-03-19 14:20:20|6273.9|6271.1|6276|6273.2|6276.4|6273.6|6273.7|6270.9|166
1616163630000|2021-03-19 14:20:30|6277.1|6274.3|6271.4|6268.6|6277.6|6274.8|6271.4|6268.6|189
1616163640000|2021-03-19 14:20:40|6272.1|6269.3|6267.6|6264.8|6272.9|6270.1|6267.4|6264.6|34
1616163650000|2021-03-19 14:20:50|6267.4|6264.6|6268.1|6265.3|6269.6|6266.8|6267.1|6264.3|18
1616163660000|2021-03-19 14:21:00|6268.4|6265.6|6268.4|6265.6|6270.9|6268.1|6268.4|6265.6|30
1616163670000|2021-03-19 14:21:10|6268.6|6265.8|6265.6|6262.8|6269.1|6266.3|6265.4|6262.6|58
1616163680000|2021-03-19 14:21:20|6265.4|6262.6|6268.1|6265.3|6268.4|6265.6|6265.4|6262.6|19
1616163690000|2021-03-19 14:21:30|6267.9|6265.1|6266.1|6263.3|6267.9|6265.1|6265.9|6263.1|41
1616163700000|2021-03-19 14:21:40|6266.9|6264.1|6269.9|6267.1|6271.6|6268.8|6266.9|6264.1|36
1616163710000|2021-03-19 14:21:50|6269.1|6266.3|6266.6|6263.8|6269.1|6266.3|6265.6|6262.8|22
1616163720000|2021-03-19 14:22:00|6266.7|6263.9|6272.6|6269.8|6273.6|6270.8|6266.7|6263.9|94
1616163730000|2021-03-19 14:22:10|6272.1|6269.3|6273.1|6270.3|6273.2|6270.4|6271.1|6268.3|10
1616163740000|2021-03-19 14:22:20|6272.9|6270.1|6268.6|6265.8|6272.9|6270.1|6267.6|6264.8|33
1616163750000|2021-03-19 14:22:30|6269.4|6266.6|6268.1|6265.3|6270.1|6267.3|6267.9|6265.1|70
1616163760000|2021-03-19 14:22:40|6267.1|6264.3|6269.1|6266.3|6269.6|6266.8|6267.1|6264.3|27
1616163770000|2021-03-19 14:22:50|6268.9|6266.1|6266.4|6263.6|6268.9|6266.1|6265.6|6262.8|23
1616163780000|2021-03-19 14:23:00|6265.9|6263.1|6270.6|6267.8|6270.6|6267.8|6265.9|6263.1|16
1616163790000|2021-03-19 14:23:10|6270.4|6267.6|6272.6|6269.8|6274.6|6271.8|6270.4|6267.6|70
1616163800000|2021-03-19 14:23:20|6272.4|6269.6|6270.6|6267.8|6273.7|6270.9|6269.9|6267.1|46
1616163810000|2021-03-19 14:23:30|6270.2|6267.4|6266.4|6263.6|6270.6|6267.8|6266.4|6263.6|71
1616163820000|2021-03-19 14:23:40|6265|6262.2|6267.4|6264.6|6268.1|6265.3|6264.4|6261.6|181
1616163830000|2021-03-19 14:23:50|6266.9|6264.1|6268.1|6265.3|6268.6|6265.8|6265.4|6262.6|30
1616163840000|2021-03-19 14:24:00|6269.1|6266.3|6269.9|6267.1|6271.4|6268.6|6266.4|6263.6|74
1616163850000|2021-03-19 14:24:10|6270.1|6267.3|6269.1|6266.3|6270.1|6267.3|6266.9|6264.1|21
1616163860000|2021-03-19 14:24:20|6269.8|6267|6270.4|6267.6|6271.6|6268.8|6269.6|6266.8|28
1616163870000|2021-03-19 14:24:30|6269.7|6266.9|6268.6|6265.8|6270.6|6267.8|6267.4|6264.6|39
1616163880000|2021-03-19 14:24:40|6268.4|6265.6|6266.4|6263.6|6268.4|6265.6|6264.4|6261.6|106
1616163890000|2021-03-19 14:24:50|6266.9|6264.1|6269.9|6267.1|6270.8|6268|6266.3|6263.5|110
1616163900000|2021-03-19 14:25:00|6270.3|6267.5|6267.1|6264.3|6271.3|6268.5|6267.1|6264.3|338
1616163910000|2021-03-19 14:25:10|6266.6|6263.8|6269.3|6266.5|6269.3|6266.5|6266.3|6263.5|29
1616163920000|2021-03-19 14:25:20|6269.8|6267|6271.6|6268.8|6272.4|6269.6|6269.8|6267|116
1616163930000|2021-03-19 14:25:30|6271.4|6268.6|6269.1|6266.3|6272.1|6269.3|6268.9|6266.1|60
1616163940000|2021-03-19 14:25:40|6270.1|6267.3|6271.4|6268.6|6271.9|6269.1|6269.9|6267.1|17
1616163950000|2021-03-19 14:25:50|6271.6|6268.8|6267.9|6265.1|6271.6|6268.8|6267.9|6265.1|6
1616163960000|2021-03-19 14:26:00|6268.1|6265.3|6275.9|6273.1|6276.6|6273.8|6267.9|6265.1|61
1616163970000|2021-03-19 14:26:10|6275.4|6272.6|6276.4|6273.6|6277.1|6274.3|6274.8|6272|42
1616163980000|2021-03-19 14:26:20|6276.6|6273.8|6272.7|6269.9|6276.6|6273.8|6272.6|6269.8|13
1616163990000|2021-03-19 14:26:30|6273.4|6270.6|6268.9|6266.1|6275.1|6272.3|6268.6|6265.8|39
1616164000000|2021-03-19 14:26:40|6268.4|6265.6|6273.6|6270.8|6274.2|6271.4|6268.1|6265.3|186
1616164010000|2021-03-19 14:26:50|6273.7|6270.9|6273.7|6270.9|6274.4|6271.6|6272.7|6269.9|77
1616164020000|2021-03-19 14:27:00|6274.1|6271.3|6278.2|6275.4|6278.7|6275.6|6274.1|6271.3|346
1616164030000|2021-03-19 14:27:10|6278.1|6275.3|6277.7|6274.9|6279.6|6276.8|6277.6|6274.8|219
1616164040000|2021-03-19 14:27:20|6277.3|6274.5|6278.2|6275.4|6279.2|6276.4|6276.1|6273.3|32
1616164050000|2021-03-19 14:27:30|6278.6|6275.8|6274.6|6271.8|6278.6|6275.8|6274.4|6271.6|20
1616164060000|2021-03-19 14:27:40|6275.1|6272.3|6279.6|6276.8|6279.7|6276.9|6275.1|6272.3|250
1616164070000|2021-03-19 14:27:50|6279.1|6276.3|6277.6|6274.8|6279.7|6276.9|6277.4|6274.6|77
1616164080000|2021-03-19 14:28:00|6277.5|6274.7|6276.7|6273.9|6278.7|6275.9|6276.7|6273.9|72
1616164090000|2021-03-19 14:28:10|6276.6|6273.8|6280.1|6277.3|6280.1|6277.3|6275.2|6272.4|71
1616164100000|2021-03-19 14:28:20|6279.4|6276.6|6282.2|6279.4|6282.7|6279.9|6278.7|6275.9|138
1616164110000|2021-03-19 14:28:30|6282.4|6279.6|6284|6281.2|6284|6281.2|6282.4|6279.6|91
1616164120000|2021-03-19 14:28:40|6284.4|6281.6|6287.2|6284.4|6288.2|6285.4|6284.4|6281.6|83
1616164130000|2021-03-19 14:28:50|6286.7|6283.9|6287.9|6285.1|6287.9|6285.1|6286.4|6283.6|47
1616164140000|2021-03-19 14:29:00|6288|6285.2|6287.4|6284.6|6290|6287.2|6287|6284.2|61
1616164150000|2021-03-19 14:29:10|6287.5|6284.7|6291|6288.2|6292.5|6288.2|6287.5|6282.5|199
1616164160000|2021-03-19 14:29:20|6290.9|6288.1|6290.5|6287.7|6292|6289.2|6289.4|6286.6|117
1616164170000|2021-03-19 14:29:30|6290.2|6287.4|6289.4|6286.6|6291|6288.2|6288.9|6286.1|68
1616164180000|2021-03-19 14:29:40|6289.2|6286.4|6287.9|6285.1|6289.2|6286.4|6286.9|6284.1|17
1616164190000|2021-03-19 14:29:50|6288|6285.2|6288.5|6285.7|6290.2|6287.4|6287.7|6284.9|29
1616164200000|2021-03-19 14:30:00|6288.9|6286.1|6293.7|6290.9|6295|6292.2|6287.9|6285.1|513
1616164210000|2021-03-19 14:30:10|6293.9|6291.1|6293.2|6290.4|6295.5|6292.7|6290.5|6287.7|79
1616164220000|2021-03-19 14:30:20|6292.9|6290.1|6294.7|6291.9|6295.7|6292.9|6291.2|6288.4|154
1616164230000|2021-03-19 14:30:30|6295.4|6292.6|6295.7|6292.9|6296.2|6293.4|6292.7|6289.9|195
1616164240000|2021-03-19 14:30:40|6295.2|6292.4|6294|6291.2|6295.5|6292.7|6292.4|6289.6|117
1616164250000|2021-03-19 14:30:50|6293.4|6290.6|6293.9|6291.1|6293.9|6291.1|6292.4|6289.6|20
1616164260000|2021-03-19 14:31:00|6293.7|6290.9|6294.2|6291.4|6294.4|6291.6|6292.4|6289.6|21
1616164270000|2021-03-19 14:31:10|6294.4|6291.6|6292.7|6289.9|6296.7|6293.9|6292.2|6289.4|115
1616164280000|2021-03-19 14:31:20|6292.4|6289.6|6292.7|6289.9|6292.7|6289.9|6290.7|6287.9|81
1616164290000|2021-03-19 14:31:30|6292.9|6290.1|6288|6285.2|6292.9|6290.1|6288|6285.2|31
1616164300000|2021-03-19 14:31:40|6288.2|6285.4|6288|6285.2|6291.7|6288.9|6287.5|6284.7|32
1616164310000|2021-03-19 14:31:50|6288.2|6285.4|6293.2|6290.4|6294|6291.2|6287|6284.2|79
1616164320000|2021-03-19 14:32:00|6293.5|6290.7|6291.5|6288.7|6293.5|6290.7|6291|6288.2|40
1616164330000|2021-03-19 14:32:10|6291.7|6288.9|6295.7|6292.9|6296.4|6293.6|6291.5|6288.7|268
1616164340000|2021-03-19 14:32:20|6295.9|6293.1|6291.2|6288.4|6296.4|6293.6|6289.7|6286.9|194
1616164350000|2021-03-19 14:32:30|6291.7|6288.9|6293.9|6291.1|6294|6291.2|6291.7|6288.9|20
1616164360000|2021-03-19 14:32:40|6293.7|6290.9|6294.4|6291.6|6294.4|6291.6|6293|6290.2|57
1616164370000|2021-03-19 14:32:50|6294.2|6291.4|6293.9|6291.1|6295|6292.2|6293|6290.2|37
1616164380000|2021-03-19 14:33:00|6293.5|6290.7|6293|6290.2|6296.7|6293.9|6291.5|6288.7|242
1616164390000|2021-03-19 14:33:10|6293.9|6291.1|6294.4|6291.6|6294.5|6291.7|6291.9|6289.1|22
1616164400000|2021-03-19 14:33:20|6295|6292.2|6295.9|6293.1|6297|6294.2|6295|6292.2|32
1616164410000|2021-03-19 14:33:30|6295.5|6292.7|6295.5|6292.7|6297.7|6294.9|6295.2|6292.4|30
1616164420000|2021-03-19 14:33:40|6295.4|6292.6|6298.2|6295.4|6299.7|6296.9|6295.4|6292.6|211
1616164430000|2021-03-19 14:33:50|6298.4|6295.6|6297|6294.2|6299.9|6297.1|6297|6294.2|178
1616164440000|2021-03-19 14:34:00|6296.9|6294.1|6298|6295.2|6299|6296.2|6296|6293.2|83
1616164450000|2021-03-19 14:34:10|6298.4|6295.6|6300.2|6297.4|6300.4|6297.6|6298.4|6295.6|424
1616164460000|2021-03-19 14:34:20|6301.4|6298.6|6299.4|6296.6|6301.4|6298.6|6298.4|6295.6|83
1616164470000|2021-03-19 14:34:30|6298.9|6296.1|6298|6295.2|6300.4|6297.6|6297.4|6294.6|92
1616164480000|2021-03-19 14:34:40|6298.2|6295.4|6296.7|6293.9|6298.7|6295.9|6296.2|6293.4|18
1616164490000|2021-03-19 14:34:50|6297.7|6294.9|6300|6297.2|6300.4|6297.6|6297.7|6294.9|40
1616164500000|2021-03-19 14:35:00|6299.7|6296.9|6301.4|6298.6|6301.4|6298.6|6299.7|6296.9|30
1616164510000|2021-03-19 14:35:10|6301.2|6298.4|6302.4|6299.6|6302.4|6299.6|6301.2|6298.4|139
1616164520000|2021-03-19 14:35:20|6302.2|6299.4|6304.4|6301.6|6304.4|6301.6|6301.2|6298.4|234
1616164530000|2021-03-19 14:35:30|6304.2|6301.4|6300.2|6297.4|6304.4|6301.6|6300|6297.2|60
1616164540000|2021-03-19 14:35:40|6300|6297.2|6306.9|6304.1|6306.9|6304.1|6300|6297.2|400
1616164550000|2021-03-19 14:35:50|6307.2|6304.4|6301.2|6298.4|6307.2|6304.4|6301.2|6298.4|420
1616164560000|2021-03-19 14:36:00|6300.9|6298.1|6306.2|6303.4|6306.4|6303.6|6300.9|6298.1|168
1616164570000|2021-03-19 14:36:10|6305.9|6303.1|6307.4|6304.6|6307.4|6304.6|6305.2|6302.4|57
1616164580000|2021-03-19 14:36:20|6308.4|6305.6|6312.7|6309.9|6313.7|6310.9|6308.4|6305.6|528
1616164590000|2021-03-19 14:36:30|6312|6309.2|6305.9|6303.1|6312.4|6309.6|6305|6302.2|61
1616164600000|2021-03-19 14:36:40|6305.4|6302.6|6306.7|6303.9|6308.4|6305.6|6304.9|6302.1|50
1616164610000|2021-03-19 14:36:50|6306.4|6303.6|6306.9|6304.1|6306.9|6304.1|6299.4|6296.6|186
1616164620000|2021-03-19 14:37:00|6306.5|6303.7|6306.4|6303.6|6306.9|6304.1|6305|6302.2|30
1616164630000|2021-03-19 14:37:10|6306|6303.2|6308|6305.2|6310|6307.2|6305.4|6302.6|51
1616164640000|2021-03-19 14:37:20|6307.9|6305.1|6309.4|6306.6|6310.5|6307.7|6307.5|6304.7|39
1616164650000|2021-03-19 14:37:30|6309|6306.2|6311|6308.2|6311|6308.2|6309|6306.2|150
1616164660000|2021-03-19 14:37:40|6310|6307.2|6306|6303.2|6311.7|6308.9|6305.9|6303.1|270
1616164670000|2021-03-19 14:37:50|6305.9|6303.1|6302|6299.2|6306.2|6303.4|6301.9|6299.1|27
1616164680000|2021-03-19 14:38:00|6303.4|6300.6|6305.5|6302.7|6306.5|6303.7|6303.4|6300.6|24
1616164690000|2021-03-19 14:38:10|6305.7|6302.9|6306|6303.2|6307.4|6304.6|6304.9|6302.1|12
1616164700000|2021-03-19 14:38:20|6307|6304.2|6310.9|6308.1|6312|6309.2|6307|6304.2|169
1616164710000|2021-03-19 14:38:30|6310.4|6307.6|6312.2|6309.4|6313|6310.2|6309.7|6306.9|176
1616164720000|2021-03-19 14:38:40|6312.5|6309.7|6310.5|6307.7|6312.5|6309.7|6309|6306.2|83
1616164730000|2021-03-19 14:38:50|6310.7|6307.9|6316.5|6313.7|6317.7|6314.9|6310.5|6307.7|217
1616164740000|2021-03-19 14:39:00|6316.2|6313.4|6317.7|6314.9|6320.3|6317.5|6316.2|6313.4|103
1616164750000|2021-03-19 14:39:10|6317.2|6314.4|6314.3|6311.5|6317.7|6314.9|6314.1|6311.3|121
1616164760000|2021-03-19 14:39:20|6315|6312.2|6318.3|6315.5|6319.3|6316.5|6315|6312.2|764
1616164770000|2021-03-19 14:39:30|6318.6|6315.8|6317.5|6314.7|6319.5|6316.7|6317.5|6314.7|53
1616164780000|2021-03-19 14:39:40|6318|6315.2|6319|6316.2|6320|6317.2|6316.6|6313.8|435
1616164790000|2021-03-19 14:39:50|6318.3|6315.5|6318.5|6315.7|6320.3|6317.5|6317.6|6314.8|78
1616164800000|2021-03-19 14:40:00|6319|6316.2|6317|6314.2|6319|6316.2|6316.3|6313.5|52
1616164810000|2021-03-19 14:40:10|6317.5|6314.7|6317.6|6314.8|6319.5|6316.7|6316.3|6313.5|128
1616164820000|2021-03-19 14:40:20|6317.8|6315|6318.3|6315.5|6319.1|6316.3|6317.8|6315|36
1616164830000|2021-03-19 14:40:30|6318|6315.2|6319.3|6316.5|6319.6|6316.8|6318|6315.2|89
1616164840000|2021-03-19 14:40:40|6320|6317.2|6318.5|6315.7|6320|6317.2|6317.1|6314.3|98
1616164850000|2021-03-19 14:40:50|6318.8|6316|6323.6|6320.8|6324.8|6322|6318.8|6316|142
1616164860000|2021-03-19 14:41:00|6323.3|6320.5|6323|6320.2|6326.1|6323.3|6322.3|6319.5|74
1616164870000|2021-03-19 14:41:10|6323.3|6320.5|6318.1|6315.3|6324.3|6321.5|6318.1|6315.3|159
1616164880000|2021-03-19 14:41:20|6317.8|6315|6314.3|6311.5|6317.8|6315|6314|6311.2|57
1616164890000|2021-03-19 14:41:30|6314.1|6311.3|6317.1|6314.3|6319.3|6316.5|6314.1|6311.3|26
1616164900000|2021-03-19 14:41:40|6316.8|6314|6315.8|6313|6318.3|6315.5|6315.8|6313|38
1616164910000|2021-03-19 14:41:50|6316|6313.2|6311.6|6308.8|6316.3|6313.5|6310.5|6307.7|207
1616164920000|2021-03-19 14:42:00|6311.5|6308.7|6312.1|6309.3|6312.6|6309.8|6310.5|6307.7|324
1616164930000|2021-03-19 14:42:10|6312.3|6309.5|6317.8|6315|6317.8|6315|6311.6|6308.8|302
1616164940000|2021-03-19 14:42:20|6318.6|6315.8|6318.6|6315.8|6320.3|6317.5|6317.8|6315|37
1616164950000|2021-03-19 14:42:30|6319|6316.2|6318|6315.2|6320.1|6317.3|6318|6315.2|34
1616164960000|2021-03-19 14:42:40|6318.5|6315.7|6318.5|6315.7|6318.5|6315.7|6317.6|6314.8|83
1616164970000|2021-03-19 14:42:50|6318.6|6315.8|6320.6|6317.8|6320.6|6317.8|6318.6|6315.8|55
1616164980000|2021-03-19 14:43:00|6320.8|6318|6317.6|6314.8|6321.6|6318.8|6316.3|6313.5|48
1616164990000|2021-03-19 14:43:10|6317.5|6314.7|6319|6316.2|6319.6|6316.8|6317.3|6314.5|17
1616165000000|2021-03-19 14:43:20|6319.1|6316.3|6322.5|6319.7|6323|6320.2|6319|6316.2|31
1616165010000|2021-03-19 14:43:30|6323|6320.2|6318.5|6315.7|6323|6320.2|6318|6315.2|79
1616165020000|2021-03-19 14:43:40|6318|6315.2|6321.5|6318.7|6322.2|6319.4|6315|6312.2|199
1616165030000|2021-03-19 14:43:50|6321.3|6318.5|6318.3|6315.5|6321.3|6318.5|6315.5|6312.7|386
1616165040000|2021-03-19 14:44:00|6318|6315.2|6321.3|6318.5|6323.1|6320.3|6318|6315.2|25
1616165050000|2021-03-19 14:44:10|6320.1|6317.3|6322.1|6319.3|6322.1|6319.3|6317.5|6314.7|40
1616165060000|2021-03-19 14:44:20|6322.5|6319.7|6323|6320.2|6323|6320.2|6322.1|6319.3|9
1616165070000|2021-03-19 14:44:30|6323.6|6320.8|6322.3|6319.5|6324|6321.2|6321.3|6318.5|122
1616165080000|2021-03-19 14:44:40|6323|6320.2|6328.7|6325.9|6329|6326.2|6322.8|6320|159
1616165090000|2021-03-19 14:44:50|6328|6325.2|6327.6|6324.8|6330.6|6327.8|6327|6324.2|34
1616165100000|2021-03-19 14:45:00|6328|6325.2|6331.5|6328.7|6331.5|6328.7|6325.5|6322.7|64
1616165110000|2021-03-19 14:45:10|6331.6|6328.8|6333.6|6330.8|6335.5|6332.7|6329.5|6326.7|109
1616165120000|2021-03-19 14:45:20|6333.1|6330.3|6332.6|6329.8|6336.1|6333.3|6331.5|6328.7|160
1616165130000|2021-03-19 14:45:30|6332.5|6329.7|6336|6333.2|6336.8|6334|6332|6329.2|104
1616165140000|2021-03-19 14:45:40|6335.6|6332.8|6334.1|6331.3|6336.6|6333.8|6333.1|6330.3|312
1616165150000|2021-03-19 14:45:50|6334.6|6331.8|6337.6|6334.8|6338.1|6335.3|6334.1|6331.3|121
1616165160000|2021-03-19 14:46:00|6337.8|6335|6342.1|6339.3|6346.7|6340.3|6337.3|6334.5|155
1616165170000|2021-03-19 14:46:10|6342.3|6339.5|6339.8|6337|6344|6341.2|6338.6|6335.8|146
1616165180000|2021-03-19 14:46:20|6339.6|6336.8|6340.3|6337.5|6340.5|6337.7|6337.6|6334.8|119
1616165190000|2021-03-19 14:46:30|6341|6338.2|6342.8|6340|6345|6342.2|6340.8|6338|47
1616165200000|2021-03-19 14:46:40|6342.6|6339.8|6335.3|6332.5|6342.6|6339.8|6335|6332.2|109
1616165210000|2021-03-19 14:46:50|6335.8|6333|6335.6|6332.8|6336.3|6333.5|6330|6327.2|350
1616165220000|2021-03-19 14:47:00|6336.1|6333.3|6335.6|6332.8|6336.5|6333.7|6331.6|6328.8|225
1616165230000|2021-03-19 14:47:10|6335.3|6332.5|6342.6|6339.8|6343|6340.2|6335.3|6332.5|36
1616165240000|2021-03-19 14:47:20|6343|6340.2|6342.1|6339.3|6344.5|6341.7|6341.3|6338.5|127
1616165250000|2021-03-19 14:47:30|6341.8|6339|6343|6340.2|6343.8|6341|6341.6|6338.8|81
1616165260000|2021-03-19 14:47:40|6342.5|6339.7|6343|6340.2|6343|6340.2|6342|6339.2|28
1616165270000|2021-03-19 14:47:50|6343.3|6340.5|6340.6|6337.8|6343.6|6340.8|6340.6|6337.8|117
1616165280000|2021-03-19 14:48:00|6340.8|6338|6341.6|6338.8|6343.6|6340.8|6340.8|6338|27
1616165290000|2021-03-19 14:48:10|6342|6339.2|6344.6|6341.8|6347|6344.2|6342|6339.2|146
1616165300000|2021-03-19 14:48:20|6345.5|6342.7|6346.1|6343.3|6346.6|6343.8|6344|6341.2|395
1616165310000|2021-03-19 14:48:30|6346|6343.2|6342.8|6340|6346|6343.2|6342.6|6339.8|24
1616165320000|2021-03-19 14:48:40|6343.3|6340.5|6340.8|6338|6344.1|6341.3|6340|6337.2|24
1616165330000|2021-03-19 14:48:50|6340.5|6337.7|6341.3|6338.5|6342.3|6339.5|6340.3|6337.5|69
1616165340000|2021-03-19 14:49:00|6341.6|6338.8|6340.3|6337.5|6342|6339.2|6340.1|6336.9|72
1616165350000|2021-03-19 14:49:10|6339.5|6336.7|6346.6|6343.8|6347|6344.2|6339|6336.2|156
1616165360000|2021-03-19 14:49:20|6346.8|6344|6347.6|6344.8|6348.6|6345.8|6346.5|6343.7|96
1616165370000|2021-03-19 14:49:30|6348.6|6345.8|6353.5|6350.7|6354.6|6351.8|6348.5|6345.7|233
1616165380000|2021-03-19 14:49:40|6353.3|6350.5|6352|6349.2|6353.6|6350.8|6350.5|6347.7|41
1616165390000|2021-03-19 14:49:50|6351.5|6348.7|6346|6343.2|6351.5|6348.7|6345.6|6342.8|181
1616165400000|2021-03-19 14:50:00|6346.1|6343.3|6351.6|6348.8|6352|6349.2|6345|6342.2|264
1616165410000|2021-03-19 14:50:10|6352.3|6349.5|6356|6353.2|6358.3|6355.5|6352.3|6349.5|106
1616165420000|2021-03-19 14:50:20|6356.6|6353.8|6355.6|6352.8|6358.5|6355.7|6355.3|6352.5|36
1616165430000|2021-03-19 14:50:30|6355.5|6352.7|6355.5|6352.7|6355.6|6352.8|6353.8|6351|50
1616165440000|2021-03-19 14:50:40|6355.6|6352.8|6359|6356.2|6359.5|6356.7|6355.5|6352.7|44
1616165450000|2021-03-19 14:50:50|6358.1|6355.3|6357.6|6354.8|6358.6|6355.8|6356.6|6353.8|58
1616165460000|2021-03-19 14:51:00|6357.5|6354.7|6358|6355.2|6361|6358.2|6357.1|6354.3|184
1616165470000|2021-03-19 14:51:10|6357.5|6354.7|6356.6|6353.8|6359.1|6356.3|6356.6|6353.8|70
1616165480000|2021-03-19 14:51:20|6357|6354.2|6353.1|6350.3|6358.1|6355.3|6351.6|6348.8|46
1616165490000|2021-03-19 14:51:30|6353.5|6350.7|6354.8|6352|6354.8|6352|6352.6|6349.8|21
1616165500000|2021-03-19 14:51:40|6355.6|6352.8|6356.1|6353.3|6356.6|6353.8|6355.5|6352.7|42
1616165510000|2021-03-19 14:51:50|6356|6353.2|6353.6|6350.8|6356.1|6353.3|6353.1|6350.3|37
1616165520000|2021-03-19 14:52:00|6354|6351.2|6356.3|6353.5|6356.3|6353.5|6351.1|6348.3|111
1616165530000|2021-03-19 14:52:10|6356.6|6353.8|6359.9|6357.1|6359.9|6357.1|6355.8|6353|39
1616165540000|2021-03-19 14:52:20|6359.8|6357|6359.6|6356.8|6361.3|6358.5|6358.6|6355.8|84
1616165550000|2021-03-19 14:52:30|6359.5|6356.7|6365.6|6362.8|6366.6|6363.8|6358.6|6355.8|167
1616165560000|2021-03-19 14:52:40|6365.1|6362.3|6364|6361.2|6365.8|6363|6359.6|6356.8|171
1616165570000|2021-03-19 14:52:50|6363.1|6360.3|6364|6361.2|6364|6361.2|6361.3|6358.5|36
1616165580000|2021-03-19 14:53:00|6363.8|6361|6361.8|6359|6364|6361.2|6361.3|6358.5|81
1616165590000|2021-03-19 14:53:10|6361.3|6358.5|6361.3|6358.5|6361.8|6359|6361.3|6358.5|16
1616165600000|2021-03-19 14:53:20|6361.6|6358.8|6361.6|6358.8|6363.1|6360.3|6361.6|6358.8|119
1616165610000|2021-03-19 14:53:30|6362.1|6359.3|6356.8|6354|6363.3|6360.5|6354.3|6351.5|250
1616165620000|2021-03-19 14:53:40|6356.6|6353.8|6367.6|6364.8|6367.6|6364.8|6356.6|6353.8|255
1616165630000|2021-03-19 14:53:50|6367.3|6364.5|6365.1|6362.3|6368.1|6365.3|6364.2|6361.4|147
1616165640000|2021-03-19 14:54:00|6364.4|6361.6|6367.8|6365|6372|6366|6363.8|6361|196
1616165650000|2021-03-19 14:54:10|6366.9|6364.1|6368.9|6366.1|6369.8|6367|6366.4|6363.6|66
1616165660000|2021-03-19 14:54:20|6367.4|6364.6|6368.3|6365.5|6370.6|6367.8|6367.4|6364.6|84
1616165670000|2021-03-19 14:54:30|6368.6|6365.8|6371.8|6369|6371.8|6369|6368.3|6365.5|70
1616165680000|2021-03-19 14:54:40|6371.3|6368.5|6373.9|6371.1|6373.9|6371.1|6370.6|6367.8|88
1616165690000|2021-03-19 14:54:50|6374.1|6371.3|6370.6|6367.8|6374.1|6371.3|6369.9|6367.1|112
1616165700000|2021-03-19 14:55:00|6370.9|6368.1|6371.6|6368.8|6374.6|6371.8|6370.9|6368.1|187
1616165710000|2021-03-19 14:55:10|6369.9|6367.1|6373.9|6371.1|6374.1|6371.3|6369.9|6367.1|101
1616165720000|2021-03-19 14:55:20|6374.4|6371.6|6373.9|6371.1|6374.4|6371.6|6371.4|6368.6|125
1616165730000|2021-03-19 14:55:30|6373.2|6370.4|6372.6|6369.8|6373.9|6371.1|6370.6|6367.8|67
1616165740000|2021-03-19 14:55:40|6372.9|6370.1|6369.8|6367|6372.9|6370.1|6369.6|6366.8|140
1616165750000|2021-03-19 14:55:50|6369.6|6366.8|6370.9|6368.1|6372.9|6370.1|6369.6|6366.8|333
1616165760000|2021-03-19 14:56:00|6371.2|6368.4|6370.9|6368.1|6372.6|6369.8|6370.4|6367.6|30
1616165770000|2021-03-19 14:56:10|6371.6|6368.8|6371.6|6368.8|6372.1|6369.3|6370.6|6367.8|26
1616165780000|2021-03-19 14:56:20|6371.1|6368.3|6371.3|6368.5|6371.6|6368.8|6370.9|6368.1|30
1616165790000|2021-03-19 14:56:30|6370.9|6368.1|6374.1|6371.3|6374.6|6371.8|6370.9|6368.1|333
1616165800000|2021-03-19 14:56:40|6373.6|6370.8|6377.6|6374.8|6378.2|6375.4|6373.6|6370.8|158
1616165810000|2021-03-19 14:56:50|6378.1|6375.3|6379.2|6376.4|6379.2|6376.4|6376.1|6373.3|35
1616165820000|2021-03-19 14:57:00|6380.2|6377.4|6386.3|6383.5|6387.9|6385.1|6380.2|6377.4|151
1616165830000|2021-03-19 14:57:10|6385.6|6382.8|6384.2|6381.4|6389.9|6387.1|6384.2|6381.4|281
1616165840000|2021-03-19 14:57:20|6384.6|6381.8|6385.6|6382.8|6385.6|6382.8|6382.9|6380.1|57
1616165850000|2021-03-19 14:57:30|6385.9|6383.1|6387.6|6384.8|6388.6|6385.8|6385.9|6383.1|228
1616165860000|2021-03-19 14:57:40|6387.9|6385.1|6385.1|6382.3|6388.9|6386.1|6385.1|6382.3|85
1616165870000|2021-03-19 14:57:50|6385.2|6382.4|6384.6|6381.8|6385.6|6382.8|6383.1|6380.3|24
1616165880000|2021-03-19 14:58:00|6384.7|6381.9|6386.6|6383.8|6388.1|6385.3|6384.7|6381.9|48
1616165890000|2021-03-19 14:58:10|6387.1|6384.3|6386.4|6383.6|6387.9|6385.1|6384.9|6382.1|25
1616165900000|2021-03-19 14:58:20|6386.1|6383.3|6384.1|6381.3|6386.6|6383.8|6383.1|6380.3|44
1616165910000|2021-03-19 14:58:30|6384.2|6381.4|6387.4|6384.6|6388.5|6385.7|6384.2|6381.4|468
1616165920000|2021-03-19 14:58:40|6386.4|6383.6|6387.4|6384.6|6388.6|6385.8|6386.4|6383.6|101
1616165930000|2021-03-19 14:58:50|6388.4|6385.6|6389.9|6387.1|6391.5|6388.7|6388.2|6385.4|179
1616165940000|2021-03-19 14:59:00|6390|6387.2|6390.5|6387.7|6391.5|6388.7|6389.4|6386.6|147
1616165950000|2021-03-19 14:59:10|6390|6387.2|6391.2|6388.4|6393.2|6390.4|6390|6387.2|103
1616165960000|2021-03-19 14:59:20|6392|6389.2|6394.9|6392.1|6396.4|6393.6|6391.7|6388.9|73
1616165970000|2021-03-19 14:59:30|6395.2|6392.4|6389.2|6386.4|6396.2|6393.4|6388.7|6385.9|75
1616165980000|2021-03-19 14:59:40|6389.5|6386.7|6390.2|6387.4|6391.7|6388.9|6388.4|6385.6|29
1616165990000|2021-03-19 14:59:50|6390.5|6387.7|6383.9|6381.1|6390.5|6387.7|6383.7|6380.9|133
1616166000000|2021-03-19 15:00:00|6384.5|6381.7|6384.9|6382.1|6384.9|6382.1|6382.9|6380.1|45
1616166010000|2021-03-19 15:00:10|6384.7|6381.9|6387.4|6384.6|6387.4|6384.6|6383.9|6381.1|136
1616166020000|2021-03-19 15:00:20|6388.4|6385.6|6386.7|6383.9|6389.2|6386.4|6386.7|6383.9|40
1616166030000|2021-03-19 15:00:30|6386.4|6383.6|6384|6381.2|6386.4|6383.6|6384|6381.2|48
1616166040000|2021-03-19 15:00:40|6384.4|6381.6|6388.2|6385.4|6388.2|6385.4|6384.4|6381.6|79
1616166050000|2021-03-19 15:00:50|6387.9|6385.1|6384.6|6381.8|6389.5|6386.7|6384.6|6381.8|21
1616166060000|2021-03-19 15:01:00|6384.2|6381.4|6376.2|6373.4|6384.7|6381.9|6376.2|6373.4|697
1616166070000|2021-03-19 15:01:10|6375.9|6373.1|6375.6|6372.8|6377.5|6374.7|6375.1|6372.3|291
1616166080000|2021-03-19 15:01:20|6375.9|6373.1|6376.6|6373.8|6376.9|6374.1|6375.6|6372.8|186
1616166090000|2021-03-19 15:01:30|6376.4|6373.6|6374.4|6371.6|6376.9|6374.1|6373.7|6370.9|31
1616166100000|2021-03-19 15:01:40|6374.1|6371.3|6371.9|6369.1|6375.2|6372.4|6370.6|6367.8|233
1616166110000|2021-03-19 15:01:50|6372.6|6369.8|6365.6|6362.8|6372.6|6369.8|6365.6|6362.8|122
1616166120000|2021-03-19 15:02:00|6365.9|6363.1|6369.6|6366.8|6370.1|6367.3|6365.9|6363.1|188
1616166130000|2021-03-19 15:02:10|6369.9|6367.1|6370.2|6367.4|6375.6|6372.8|6369.9|6367.1|50
1616166140000|2021-03-19 15:02:20|6370.1|6367.3|6364.6|6361.8|6373.6|6370.8|6364.6|6361.8|133
1616166150000|2021-03-19 15:02:30|6365.1|6362.3|6364.6|6361.8|6366.7|6363.9|6363.9|6361.1|69
1616166160000|2021-03-19 15:02:40|6364.2|6361.4|6361.9|6359.1|6366.7|6363.9|6360.9|6358.1|25
1616166170000|2021-03-19 15:02:50|6361.2|6358.4|6361.6|6358.8|6363.1|6360.3|6360.6|6357.8|204
1616166180000|2021-03-19 15:03:00|6361.9|6359.1|6365.9|6363.1|6365.9|6363.1|6361.9|6359.1|37
1616166190000|2021-03-19 15:03:10|6365.6|6362.8|6365.2|6362.4|6366.2|6363.4|6363.6|6360.8|150
1616166200000|2021-03-19 15:03:20|6365.9|6363.1|6365.1|6362.3|6368.2|6365.4|6365.1|6362.3|26
1616166210000|2021-03-19 15:03:30|6365.6|6362.8|6367.7|6364.9|6367.7|6364.9|6365.2|6362.4|44
1616166220000|2021-03-19 15:03:40|6367.6|6364.8|6366.4|6363.6|6367.6|6364.8|6364.4|6361.6|29
1616166230000|2021-03-19 15:03:50|6365.6|6362.8|6365.7|6362.9|6365.7|6362.9|6363.7|6360.9|7
1616166240000|2021-03-19 15:04:00|6365.6|6362.8|6371.6|6368.8|6371.6|6368.8|6365.2|6362.4|195
1616166250000|2021-03-19 15:04:10|6371.2|6368.4|6373.1|6370.3|6373.8|6371|6371.2|6368.4|78
1616166260000|2021-03-19 15:04:20|6372.9|6370.1|6370.6|6367.8|6372.9|6370.1|6369.7|6366.9|14
1616166270000|2021-03-19 15:04:30|6370.9|6368.1|6369.6|6366.8|6371.2|6368.4|6368.6|6365.8|47
1616166280000|2021-03-19 15:04:40|6369.1|6366.3|6369.6|6366.8|6371.1|6368.3|6368.9|6366.1|65
1616166290000|2021-03-19 15:04:50|6369.3|6366.5|6360.6|6357.8|6369.3|6366.5|6360.6|6357.8|51
1616166300000|2021-03-19 15:05:00|6360.3|6357.5|6364.1|6361.3|6365.1|6362.3|6359.6|6356.8|108
1616166310000|2021-03-19 15:05:10|6364.2|6361.4|6364.1|6361.3|6365.1|6362.3|6362.1|6359.3|31
1616166320000|2021-03-19 15:05:20|6363.9|6361.1|6366.6|6363.8|6367.9|6365.1|6363.9|6361.1|54
1616166330000|2021-03-19 15:05:30|6366.9|6364.1|6366.6|6363.8|6369.4|6366.6|6366.4|6363.6|48
1616166340000|2021-03-19 15:05:40|6365.7|6362.9|6362.6|6359.8|6366.6|6363.8|6362.6|6359.8|5
1616166350000|2021-03-19 15:05:50|6362.1|6359.3|6360.6|6357.8|6362.1|6359.3|6359.7|6356.9|11
1616166360000|2021-03-19 15:06:00|6360.7|6357.9|6366.2|6363.4|6366.2|6363.4|6360.6|6357.8|19
1616166370000|2021-03-19 15:06:10|6365.6|6362.8|6367.6|6364.8|6368.2|6365.4|6365.6|6362.8|81
1616166380000|2021-03-19 15:06:20|6367.4|6364.6|6367.6|6364.8|6368.7|6365.9|6366.6|6363.8|14
1616166390000|2021-03-19 15:06:30|6367.7|6364.9|6373|6370.2|6373.9|6371.1|6367.2|6364.4|84
1616166400000|2021-03-19 15:06:40|6372.9|6370.1|6371.5|6368.7|6373.5|6370.1|6371.4|6368.1|74
1616166410000|2021-03-19 15:06:50|6371.4|6368.6|6371.5|6368.7|6372.9|6370.1|6370.9|6368.1|85
1616166420000|2021-03-19 15:07:00|6371.9|6369.1|6369|6366.2|6372.9|6370.1|6368.7|6365.9|19
1616166430000|2021-03-19 15:07:10|6369.4|6366.6|6369.7|6366.9|6371|6368.2|6368.9|6366.1|46
1616166440000|2021-03-19 15:07:20|6369.9|6367.1|6370.9|6368.1|6371.5|6368.7|6369|6366.2|33
1616166450000|2021-03-19 15:07:30|6370.5|6367.7|6370.2|6367.4|6370.5|6367.7|6368.7|6365.9|10
1616166460000|2021-03-19 15:07:40|6370.4|6367.6|6368.9|6366.1|6370.9|6368.1|6368.9|6366.1|6
1616166470000|2021-03-19 15:07:50|6368.7|6365.9|6368.4|6365.6|6368.9|6366.1|6365.7|6362.9|37
1616166480000|2021-03-19 15:08:00|6368.9|6366.1|6367.4|6364.6|6369.4|6366.6|6366.7|6363.9|26
1616166490000|2021-03-19 15:08:10|6367.5|6364.7|6366.7|6363.9|6367.5|6364.7|6366.5|6363.7|11
1616166500000|2021-03-19 15:08:20|6366.5|6363.7|6366.5|6363.7|6368.5|6365.7|6366.4|6363.6|37
1616166510000|2021-03-19 15:08:30|6366.2|6363.4|6362.9|6360.1|6366.2|6363.4|6360.4|6357.6|137
1616166520000|2021-03-19 15:08:40|6362.5|6359.7|6361.7|6358.9|6364.2|6361.4|6361.7|6358.9|28
1616166530000|2021-03-19 15:08:50|6361.9|6359.1|6364.6|6361.8|6364.6|6361.8|6361.7|6358.9|26
1616166540000|2021-03-19 15:09:00|6364.2|6361.4|6370.9|6368.1|6371.2|6368.4|6364.1|6361.3|117
1616166550000|2021-03-19 15:09:10|6370.7|6367.9|6379.7|6376.9|6380.6|6377.8|6370.7|6367.9|178
1616166560000|2021-03-19 15:09:20|6380.2|6377.4|6378.7|6375.9|6383.2|6380.4|6378.7|6375.9|153
1616166570000|2021-03-19 15:09:30|6378.9|6376.1|6378.9|6376.1|6381.5|6378.1|6378.4|6375.6|80
1616166580000|2021-03-19 15:09:40|6379.1|6376.3|6379.9|6377.1|6379.9|6377.1|6377.4|6374.6|60
1616166590000|2021-03-19 15:09:50|6380.1|6377.3|6378.9|6376.1|6381.6|6378.8|6377.6|6374.8|129
1616166600000|2021-03-19 15:10:00|6378.6|6375.8|6382.1|6379.3|6384.2|6381.4|6378.1|6375.3|121
1616166610000|2021-03-19 15:10:10|6381.6|6378.8|6376.7|6373.9|6381.6|6378.8|6376.4|6373.6|94
1616166620000|2021-03-19 15:10:20|6377.4|6374.6|6377.2|6374.4|6379.6|6376.8|6377.1|6374.3|24
1616166630000|2021-03-19 15:10:30|6377.1|6374.3|6376.1|6373.3|6378.2|6374.8|6375.6|6372.8|11
1616166640000|2021-03-19 15:10:40|6376.2|6373.4|6379.6|6376.8|6380.1|6377.3|6375.9|6373.1|46
1616166650000|2021-03-19 15:10:50|6379.1|6376.3|6377.1|6374.3|6381.1|6378.3|6375.9|6373.1|50
1616166660000|2021-03-19 15:11:00|6377.4|6374.6|6377.4|6374.6|6378.6|6375.8|6376.3|6373.5|32
1616166670000|2021-03-19 15:11:10|6376.9|6374.1|6374.1|6371.3|6377.4|6374.6|6373.4|6370.6|24
1616166680000|2021-03-19 15:11:20|6374.6|6371.8|6373.1|6370.3|6374.6|6371.8|6372.6|6369.8|10
1616166690000|2021-03-19 15:11:30|6372.9|6370.1|6371.7|6368.9|6372.9|6370.1|6369.4|6366.6|37
1616166700000|2021-03-19 15:11:40|6371.6|6368.8|6370.6|6367.8|6371.7|6368.9|6369.6|6366.8|9
1616166710000|2021-03-19 15:11:50|6370.4|6367.6|6363.2|6360.4|6371.1|6368.3|6361.6|6358.8|127
1616166720000|2021-03-19 15:12:00|6363.1|6360.3|6359.9|6357.1|6363.1|6360.3|6358.1|6355.3|115
1616166730000|2021-03-19 15:12:10|6360.6|6357.8|6357.7|6354.9|6360.6|6357.8|6357.7|6354.9|22
1616166740000|2021-03-19 15:12:20|6358.2|6355.4|6356.4|6353.6|6358.2|6355.4|6354.9|6352.1|66
1616166750000|2021-03-19 15:12:30|6356.7|6353.9|6361.7|6358.9|6363.4|6360.6|6356.7|6353.9|66
1616166760000|2021-03-19 15:12:40|6362.2|6359.4|6365.5|6362.7|6367.5|6364.7|6362.2|6359.4|23
1616166770000|2021-03-19 15:12:50|6365|6362.2|6364.9|6362.1|6366.9|6364.1|6364.2|6361.4|46
1616166780000|2021-03-19 15:13:00|6365.4|6362.6|6370.2|6367.4|6370.9|6368.1|6365.1|6362.3|59
1616166790000|2021-03-19 15:13:10|6370.6|6367.8|6367.1|6364.3|6370.7|6367.9|6367.1|6364.3|6
1616166800000|2021-03-19 15:13:20|6367.7|6364.9|6367.1|6364.3|6367.9|6365.1|6365.4|6362.6|6
1616166810000|2021-03-19 15:13:30|6366.7|6363.9|6370.7|6367.9|6371.2|6368.4|6365.4|6362.6|41
1616166820000|2021-03-19 15:13:40|6370.9|6368.1|6365.6|6362.8|6371.2|6368.4|6365.6|6362.8|41
1616166830000|2021-03-19 15:13:50|6365.7|6362.9|6370.7|6367.9|6370.7|6367.9|6365.7|6362.9|13
1616166840000|2021-03-19 15:14:00|6370.6|6367.8|6378.1|6375.3|6378.4|6375.6|6370.6|6367.8|133
1616166850000|2021-03-19 15:14:10|6377.2|6374.4|6377.1|6374.3|6377.6|6374.8|6375.4|6372.6|54
1616166860000|2021-03-19 15:14:20|6377.2|6374.4|6376.2|6373.4|6378.1|6375.3|6373.6|6370.8|59
1616166870000|2021-03-19 15:14:30|6376.6|6373.8|6377.2|6374.4|6378.2|6375.4|6376.6|6373.8|16
1616166880000|2021-03-19 15:14:40|6377.6|6374.8|6382.1|6379.3|6382.2|6379.4|6376.6|6373.8|103
1616166890000|2021-03-19 15:14:50|6381.2|6378.4|6379.6|6376.8|6381.6|6378.8|6379.6|6376.8|19
1616166900000|2021-03-19 15:15:00|6378.7|6375.9|6372.2|6369.4|6379.2|6376.4|6372.1|6369.3|31
1616166910000|2021-03-19 15:15:10|6372.3|6369.5|6373.7|6370.9|6374.6|6371.8|6371.1|6368.3|42
1616166920000|2021-03-19 15:15:20|6375.1|6372.3|6370.7|6367.9|6375.2|6372.4|6370.4|6367.6|18
1616166930000|2021-03-19 15:15:30|6371.1|6368.3|6368.1|6365.3|6372.1|6369.3|6367.9|6365.1|12
1616166940000|2021-03-19 15:15:40|6368.2|6365.4|6367.2|6364.4|6371.7|6368.9|6366.7|6363.9|44
1616166950000|2021-03-19 15:15:50|6366.7|6363.9|6368.2|6365.4|6368.2|6365.4|6366.7|6363.9|6
1616166960000|2021-03-19 15:16:00|6367.7|6364.9|6363.6|6360.8|6369.7|6366.9|6363.6|6360.8|28
1616166970000|2021-03-19 15:16:10|6363.7|6360.9|6360.9|6358.1|6363.7|6360.9|6360.9|6358.1|34
1616166980000|2021-03-19 15:16:20|6360.6|6357.8|6363.1|6360.3|6363.6|6360.8|6360.6|6357.8|33
1616166990000|2021-03-19 15:16:30|6363.2|6360.4|6362.4|6359.6|6363.4|6360.6|6361.6|6358.8|15
1616167000000|2021-03-19 15:16:40|6362.2|6359.4|6358.6|6355.8|6362.2|6359.4|6358.6|6355.8|47
1616167010000|2021-03-19 15:16:50|6358.2|6355.4|6353.7|6350.9|6358.2|6355.4|6353.6|6350.8|67
1616167020000|2021-03-19 15:17:00|6353.6|6350.8|6355.7|6352.9|6357.2|6354.4|6353.6|6350.8|30
1616167030000|2021-03-19 15:17:10|6355.1|6352.3|6356.1|6353.3|6356.7|6353.9|6355.1|6352.3|9
1616167040000|2021-03-19 15:17:20|6355.6|6352.8|6355.2|6352.4|6356.7|6353.9|6355.2|6352.4|26
1616167050000|2021-03-19 15:17:30|6354.2|6351.4|6352.2|6349.4|6354.2|6351.4|6351.6|6348.8|77
1616167060000|2021-03-19 15:17:40|6352.9|6350.1|6353.1|6350.3|6353.4|6350.6|6351.7|6348.9|26
1616167070000|2021-03-19 15:17:50|6352.9|6350.1|6351.2|6348.4|6353.1|6350.3|6350.6|6347.8|23
1616167080000|2021-03-19 15:18:00|6351.7|6348.9|6355.2|6352.4|6355.6|6352.8|6351.2|6348.4|49
1616167090000|2021-03-19 15:18:10|6355.4|6352.6|6358.7|6355.9|6358.7|6355.9|6354.7|6351.9|37
1616167100000|2021-03-19 15:18:20|6358.6|6355.8|6354.2|6351.4|6358.8|6356|6354.2|6351.4|54
1616167110000|2021-03-19 15:18:30|6354.6|6351.8|6354.2|6351.4|6355.6|6352.8|6354.2|6351.4|7
1616167120000|2021-03-19 15:18:40|6353.9|6351.1|6353.7|6350.9|6356.2|6353.4|6352.7|6349.9|33
1616167130000|2021-03-19 15:18:50|6353.6|6350.8|6354.6|6351.8|6355.2|6352.4|6353.6|6350.8|11
1616167140000|2021-03-19 15:19:00|6354.2|6351.4|6357.7|6354.9|6359.2|6356.4|6354.2|6351.4|50
1616167150000|2021-03-19 15:19:10|6357.2|6354.4|6357.1|6354.3|6357.6|6354.8|6356.1|6353.3|32
1616167160000|2021-03-19 15:19:20|6357.6|6354.8|6353.4|6350.6|6358.1|6355.3|6353.4|6350.6|9
1616167170000|2021-03-19 15:19:30|6352.7|6349.9|6351.6|6348.8|6353.2|6350.4|6350.2|6347.4|44
1616167180000|2021-03-19 15:19:40|6352.1|6349.3|6352.4|6349.6|6354.6|6351.8|6352.1|6349.3|30
1616167190000|2021-03-19 15:19:50|6351.9|6349.1|6349.2|6346.4|6352.1|6349.3|6347.7|6344.9|136
1616167200000|2021-03-19 15:20:00|6349.1|6346.3|6348.4|6345.6|6351.9|6349.1|6348.4|6345.6|99
1616167210000|2021-03-19 15:20:10|6348.6|6345.8|6351.2|6348.4|6354.7|6351.9|6348.6|6345.8|49
1616167220000|2021-03-19 15:20:20|6352.3|6349.5|6353.4|6350.6|6355.1|6352.3|6352.3|6349.5|15
1616167230000|2021-03-19 15:20:30|6354.4|6351.6|6357.6|6354.8|6357.6|6354.8|6353.6|6350.8|35
1616167240000|2021-03-19 15:20:40|6357.7|6354.9|6357.1|6354.3|6358.4|6355.6|6356.7|6353.9|23
1616167250000|2021-03-19 15:20:50|6356.9|6354.1|6360.6|6357.8|6360.6|6357.8|6356.9|6354.1|10
1616167260000|2021-03-19 15:21:00|6361.1|6358.3|6359.4|6356.6|6362.1|6359.3|6359.4|6356.6|20
1616167270000|2021-03-19 15:21:10|6359.6|6356.8|6359.1|6356.3|6360.2|6357.4|6359.1|6356.3|8
1616167280000|2021-03-19 15:21:20|6359.2|6356.4|6361.6|6358.8|6362.6|6359.8|6359.1|6356.3|23
1616167290000|2021-03-19 15:21:30|6361.2|6358.4|6360.1|6357.3|6361.2|6358.4|6360.1|6357.3|8
1616167300000|2021-03-19 15:21:40|6359.6|6356.8|6355.7|6352.9|6359.6|6356.8|6355.6|6352.8|27
1616167310000|2021-03-19 15:21:50|6355.9|6353.1|6349.4|6346.6|6355.9|6353.1|6349.4|6346.6|12
1616167320000|2021-03-19 15:22:00|6349.3|6346.5|6345.1|6342.3|6349.6|6346.8|6344.2|6341.4|69
1616167330000|2021-03-19 15:22:10|6345.2|6342.4|6342.2|6339.4|6345.7|6342.9|6342.2|6339.4|70
1616167340000|2021-03-19 15:22:20|6342.9|6340.1|6343.1|6340.3|6344.6|6341.8|6342.7|6339.9|125
1616167350000|2021-03-19 15:22:30|6342.6|6339.8|6344.8|6342|6345.3|6342.5|6339.9|6337.1|294
1616167360000|2021-03-19 15:22:40|6344.6|6341.8|6346.8|6344|6347.6|6344.8|6344.4|6341.6|86
1616167370000|2021-03-19 15:22:50|6346.4|6343.6|6341.4|6338.6|6346.6|6343.8|6341.4|6338.6|51
1616167380000|2021-03-19 15:23:00|6341.8|6339|6343.4|6340.6|6346.8|6344|6341.8|6339|40
1616167390000|2021-03-19 15:23:10|6343.9|6341.1|6346.4|6343.6|6347.1|6344.3|6341.8|6339|77
1616167400000|2021-03-19 15:23:20|6346.6|6343.8|6345.9|6343.1|6347.6|6344.8|6345.9|6343.1|134
1616167410000|2021-03-19 15:23:30|6346.3|6343.5|6343.6|6340.8|6347.3|6344.5|6342.9|6340.1|89
1616167420000|2021-03-19 15:23:40|6343.3|6340.5|6344.2|6341.4|6344.2|6341.4|6342.4|6339.6|315
1616167430000|2021-03-19 15:23:50|6344.4|6341.6|6347.6|6344.8|6348.9|6346.1|6344.4|6341.6|50
1616167440000|2021-03-19 15:24:00|6347.7|6344.9|6353.9|6351.1|6354.6|6351.8|6347.7|6344.9|160
1616167450000|2021-03-19 15:24:10|6353.6|6350.8|6351.6|6348.8|6353.6|6350.8|6349.1|6346.3|27
1616167460000|2021-03-19 15:24:20|6351.2|6348.4|6350.2|6347.4|6352.9|6350.1|6349.2|6346.4|166
1616167470000|2021-03-19 15:24:30|6350.5|6347.7|6352|6349.2|6352|6349.2|6349.2|6346.4|81
1616167480000|2021-03-19 15:24:40|6352.9|6350.1|6351.7|6348.9|6354.2|6351.4|6350.7|6347.9|112
1616167490000|2021-03-19 15:24:50|6351.4|6348.6|6347.7|6344.9|6351.4|6348.6|6346.2|6343.4|50
1616167500000|2021-03-19 15:25:00|6347.9|6345.1|6345.9|6343.1|6348.7|6345.9|6344.2|6341.4|89
1616167510000|2021-03-19 15:25:10|6345.7|6342.9|6351.9|6349.1|6351.9|6349.1|6345.7|6342.9|46
1616167520000|2021-03-19 15:25:20|6351.7|6348.9|6346.4|6343.6|6351.7|6348.9|6345.2|6342.4|49
1616167530000|2021-03-19 15:25:30|6346.7|6343.9|6348.7|6345.9|6350.4|6347.6|6346.2|6343.4|50
1616167540000|2021-03-19 15:25:40|6348.5|6345.7|6349.4|6346.6|6349.4|6346.6|6345.9|6343.1|64
1616167550000|2021-03-19 15:25:50|6349.9|6347.1|6355.9|6353.1|6356.2|6353.4|6349.9|6347.1|23
1616167560000|2021-03-19 15:26:00|6356.2|6353.4|6359.9|6357.1|6359.9|6357.1|6355.9|6353.1|134
1616167570000|2021-03-19 15:26:10|6359.4|6356.6|6360.4|6357.6|6360.4|6357.6|6358.7|6355.9|70
1616167580000|2021-03-19 15:26:20|6360.7|6357.9|6362.4|6359.6|6364.4|6361.6|6360.7|6357.9|52
1616167590000|2021-03-19 15:26:30|6362.5|6359.7|6365.2|6362.4|6365.5|6362.7|6362.5|6359.7|65
1616167600000|2021-03-19 15:26:40|6364.4|6361.6|6363.4|6360.6|6364.4|6361.6|6361.9|6359.1|81
1616167610000|2021-03-19 15:26:50|6363.2|6360.4|6365|6362.2|6365|6362.2|6362.9|6360.1|85
1616167620000|2021-03-19 15:27:00|6365.2|6362.4|6363.9|6361.1|6365.9|6363.1|6360.5|6357.7|118
1616167630000|2021-03-19 15:27:10|6364.4|6361.6|6364|6361.2|6365.9|6363.1|6362.9|6360.1|54
1616167640000|2021-03-19 15:27:20|6364.2|6361.4|6364.6|6361.8|6366.5|6363.7|6364|6361.2|20
1616167650000|2021-03-19 15:27:30|6363.9|6361.1|6364.5|6361.7|6364.9|6362.1|6363.4|6360.6|14
1616167660000|2021-03-19 15:27:40|6363.4|6360.6|6358|6355.2|6363.9|6361.1|6357.7|6354.9|12
1616167670000|2021-03-19 15:27:50|6358.5|6355.7|6356.4|6353.6|6358.9|6356.1|6356.2|6353.4|12
1616167680000|2021-03-19 15:28:00|6356.2|6353.4|6355.9|6353.1|6356.9|6354.1|6354.5|6351.7|46
1616167690000|2021-03-19 15:28:10|6356|6353.2|6352.9|6350.1|6356|6353.2|6352.9|6350.1|17
1616167700000|2021-03-19 15:28:20|6353.7|6350.9|6353.9|6351.1|6353.9|6351.1|6352.9|6350.1|36
1616167710000|2021-03-19 15:28:30|6355.5|6352.7|6353.9|6351.1|6356|6353.2|6353.7|6350.9|29
1616167720000|2021-03-19 15:28:40|6352.9|6350.1|6353.4|6350.6|6353.9|6351.1|6352.2|6349.4|30
1616167730000|2021-03-19 15:28:50|6354.2|6351.4|6353.7|6350.9|6354.7|6351.9|6353.2|6350.4|4
1616167740000|2021-03-19 15:29:00|6353.9|6351.1|6352.2|6349.4|6353.9|6351.1|6352.2|6349.4|11
1616167750000|2021-03-19 15:29:10|6352.1|6349.3|6352.7|6349.9|6352.9|6350.1|6349.9|6347.1|61
1616167760000|2021-03-19 15:29:20|6352.9|6350.1|6352.2|6349.4|6353.2|6350.4|6351.9|6349.1|16
1616167770000|2021-03-19 15:29:30|6354.2|6351.4|6352.7|6349.9|6354.2|6351.4|6352.4|6349.6|10
1616167780000|2021-03-19 15:29:40|6352.9|6350.1|6350.2|6347.4|6352.9|6350.1|6350.2|6347.4|19
1616167790000|2021-03-19 15:29:50|6350.7|6347.9|6353.7|6350.9|6353.7|6350.9|6350.7|6347.9|27
1616167800000|2021-03-19 15:30:00|6353.9|6351.1|6363.5|6360.7|6365|6362.2|6353.7|6350.9|51
1616167810000|2021-03-19 15:30:10|6363.2|6360.4|6363.5|6360.7|6364.2|6361.4|6361.9|6359.1|37
1616167820000|2021-03-19 15:30:20|6363.4|6360.6|6359.9|6357.1|6363.5|6360.7|6359.7|6356.9|33
1616167830000|2021-03-19 15:30:30|6358.9|6356.1|6357.1|6354.3|6359.7|6356.9|6356.4|6353.6|46
1616167840000|2021-03-19 15:30:40|6356.2|6353.4|6356.6|6353.8|6357.2|6354.4|6354.7|6351.9|56
1616167850000|2021-03-19 15:30:50|6356.4|6353.6|6357.7|6354.9|6358.9|6356.1|6356.4|6353.6|11
1616167860000|2021-03-19 15:31:00|6357.4|6354.6|6361.9|6359.1|6363.5|6360.2|6357.2|6354.4|49
1616167870000|2021-03-19 15:31:10|6361.5|6358.7|6361.9|6359.1|6362.4|6359.6|6360.9|6358.1|36
1616167880000|2021-03-19 15:31:20|6361.7|6358.9|6361.7|6358.9|6363|6360.2|6361.4|6358.6|11
1616167890000|2021-03-19 15:31:30|6361.4|6358.6|6358.2|6355.4|6363.2|6360.4|6357.7|6354.9|4
1616167900000|2021-03-19 15:31:40|6358.4|6355.6|6360|6357.2|6360.4|6357.6|6358.4|6355.6|11
1616167910000|2021-03-19 15:31:50|6361.4|6358.6|6359.7|6356.9|6361.4|6358.6|6359.4|6356.6|11
1616167920000|2021-03-19 15:32:00|6359|6356.2|6357.9|6355.1|6359.9|6357.1|6357.9|6355.1|26
1616167930000|2021-03-19 15:32:10|6358.2|6355.4|6358.9|6356.1|6360.9|6358.1|6358.2|6355.4|29
1616167940000|2021-03-19 15:32:20|6359.2|6356.4|6365.4|6362.6|6365.4|6362.6|6359.2|6356.4|78
1616167950000|2021-03-19 15:32:30|6365.9|6363.1|6367.7|6364.9|6368.2|6365.4|6364.7|6361.9|59
1616167960000|2021-03-19 15:32:40|6367.9|6365.1|6368.2|6365.4|6369.7|6366.9|6366.5|6363.7|201
1616167970000|2021-03-19 15:32:50|6367.9|6365.1|6365.9|6363.1|6367.9|6365.1|6365.7|6362.9|57
1616167980000|2021-03-19 15:33:00|6366.6|6363.8|6366.2|6363.4|6366.7|6363.9|6365.2|6362.4|25
1616167990000|2021-03-19 15:33:10|6365.9|6363.1|6362.2|6359.4|6365.9|6363.1|6360.9|6358.1|33
1616168000000|2021-03-19 15:33:20|6363.2|6360.4|6361.7|6358.9|6363.2|6360.4|6360.7|6357.9|23
1616168010000|2021-03-19 15:33:30|6361.4|6358.6|6363.7|6360.9|6364.7|6361.9|6360.9|6358.1|58
1616168020000|2021-03-19 15:33:40|6363.9|6361.1|6365.2|6362.4|6365.7|6362.9|6363.7|6360.9|11
1616168030000|2021-03-19 15:33:50|6365.1|6362.3|6370.2|6367.4|6370.2|6367.4|6363.7|6360.9|34
1616168040000|2021-03-19 15:34:00|6370.7|6367.9|6370.1|6367.3|6372.2|6369.4|6368.7|6365.9|68
1616168050000|2021-03-19 15:34:10|6369.9|6367.1|6370.6|6367.8|6371.7|6368.9|6369.7|6366.9|44
1616168060000|2021-03-19 15:34:20|6370.7|6367.9|6369.7|6366.9|6372.2|6369.4|6369.2|6366.4|22
1616168070000|2021-03-19 15:34:30|6369.4|6366.6|6369.9|6367.1|6370.2|6367.4|6368.7|6365.9|37
1616168080000|2021-03-19 15:34:40|6370.2|6367.4|6369.4|6366.6|6370.2|6367.4|6369.4|6366.6|4
1616168090000|2021-03-19 15:34:50|6369.2|6366.4|6365.4|6362.6|6369.4|6366.6|6365.4|6362.6|15
1616168100000|2021-03-19 15:35:00|6365.5|6362.7|6368.4|6365.6|6368.4|6365.6|6365.5|6362.7|39
1616168110000|2021-03-19 15:35:10|6368.5|6365.7|6370.5|6367.7|6370.7|6367.9|6368.5|6365.7|24
1616168120000|2021-03-19 15:35:20|6371.5|6368.7|6371.7|6368.9|6371.9|6369.1|6371.2|6368.4|11
1616168130000|2021-03-19 15:35:30|6371.4|6368.6|6371.6|6368.8|6371.7|6368.9|6370.9|6368.1|14
1616168140000|2021-03-19 15:35:40|6371.2|6368.4|6376.2|6373.4|6376.2|6373.4|6370.4|6367.6|43
1616168150000|2021-03-19 15:35:50|6375.9|6373.1|6374.2|6371.4|6375.9|6373.1|6374.2|6371.4|20
1616168160000|2021-03-19 15:36:00|6373.9|6371.1|6369.2|6366.4|6373.9|6371.1|6369.2|6366.4|55
1616168170000|2021-03-19 15:36:10|6368.6|6365.8|6365.7|6362.9|6368.6|6365.8|6365.7|6362.9|38
1616168180000|2021-03-19 15:36:20|6365.9|6363.1|6365.9|6363.1|6365.9|6363.1|6364.4|6361.6|11
1616168190000|2021-03-19 15:36:30|6365.4|6362.6|6366|6363.2|6366|6363.2|6363.9|6361.1|18
1616168200000|2021-03-19 15:36:40|6365.9|6363.1|6366.5|6363.7|6366.5|6363.7|6365.2|6362.4|6
1616168210000|2021-03-19 15:36:50|6366.9|6364.1|6368.6|6365.8|6370.7|6367.9|6366.9|6364.1|20
1616168220000|2021-03-19 15:37:00|6368.2|6365.4|6364.4|6361.6|6368.9|6366.1|6364.2|6361.4|20
1616168230000|2021-03-19 15:37:10|6364.2|6361.4|6362.9|6360.1|6364.4|6361.6|6362.9|6360.1|15
1616168240000|2021-03-19 15:37:20|6362.7|6359.9|6365.2|6362.4|6365.4|6362.6|6362.7|6359.9|10
1616168250000|2021-03-19 15:37:30|6364.9|6362.1|6362.7|6359.9|6365.2|6362.4|6362.7|6359.9|29
1616168260000|2021-03-19 15:37:40|6362.9|6360.1|6363|6360.2|6364.4|6361.6|6362.5|6359.7|15
1616168270000|2021-03-19 15:37:50|6362.9|6360.1|6364.5|6361.7|6365.5|6362.7|6362.9|6360.1|14
1616168280000|2021-03-19 15:38:00|6364.9|6362.1|6366.4|6363.6|6367|6364.2|6363.4|6360.6|20
1616168290000|2021-03-19 15:38:10|6366|6363.2|6364.5|6361.7|6366|6363.2|6363.9|6361.1|4
1616168300000|2021-03-19 15:38:20|6365|6362.2|6364.5|6361.7|6365|6362.2|6364.5|6361.7|5
1616168310000|2021-03-19 15:38:30|6364.2|6361.4|6362.4|6359.6|6364.5|6361.7|6361.5|6358.7|73
1616168320000|2021-03-19 15:38:40|6362.2|6359.4|6363.9|6361.1|6363.9|6361.1|6361.9|6359.1|12
1616168330000|2021-03-19 15:38:50|6363.7|6360.9|6361.9|6359.1|6363.7|6360.9|6359.4|6356.6|96
1616168340000|2021-03-19 15:39:00|6362.2|6359.4|6365.2|6362.4|6365.4|6362.6|6362.2|6359.4|31
1616168350000|2021-03-19 15:39:10|6365.1|6362.3|6365|6362.2|6365.4|6362.6|6363.7|6360.9|32
1616168360000|2021-03-19 15:39:20|6365.9|6363.1|6365.4|6362.6|6367.2|6364.4|6365.2|6362.4|41
1616168370000|2021-03-19 15:39:30|6365.7|6362.9|6363.2|6360.4|6366.4|6363.6|6362.9|6360.1|15
1616168380000|2021-03-19 15:39:40|6363.7|6360.9|6364.7|6361.9|6365.2|6362.4|6363.2|6360.4|41
1616168390000|2021-03-19 15:39:50|6364.2|6361.4|6361.4|6358.6|6364.9|6362.1|6361.2|6358.4|19
1616168400000|2021-03-19 15:40:00|6361.7|6358.9|6364.7|6361.9|6365.4|6362.6|6361.7|6358.9|13
1616168410000|2021-03-19 15:40:10|6364.2|6361.4|6365.4|6362.6|6365.4|6362.6|6363.2|6360.4|9
1616168420000|2021-03-19 15:40:20|6365.5|6362.7|6370.2|6367.4|6371.5|6368.7|6365.5|6362.7|41
1616168430000|2021-03-19 15:40:30|6369.9|6367.1|6370.2|6367.4|6370.2|6367.4|6369.4|6366.6|21
1616168440000|2021-03-19 15:40:40|6371.2|6368.4|6371.2|6368.4|6372.5|6369.7|6370.9|6368.1|24
1616168450000|2021-03-19 15:40:50|6370.9|6368.1|6372.4|6369.6|6372.4|6369.6|6369.2|6366.4|17
1616168460000|2021-03-19 15:41:00|6372.2|6369.4|6371.4|6368.6|6372.4|6369.6|6370.9|6368.1|26
1616168470000|2021-03-19 15:41:10|6370.7|6367.9|6370.9|6368.1|6371.7|6368.9|6370.2|6367.4|28
1616168480000|2021-03-19 15:41:20|6370.7|6367.9|6369.9|6367.1|6370.7|6367.9|6369.4|6366.6|10
1616168490000|2021-03-19 15:41:30|6370|6367.2|6367.9|6365.1|6370|6367.2|6366.9|6364.1|39
1616168500000|2021-03-19 15:41:40|6368.4|6365.6|6367.9|6365.1|6369.9|6367.1|6366.5|6363.7|63
1616168510000|2021-03-19 15:41:50|6367.5|6364.7|6369|6366.2|6370|6367.2|6366.4|6363.6|634
1616168520000|2021-03-19 15:42:00|6369.2|6366.4|6370.8|6368|6370.8|6368|6368.5|6365.7|34
1616168530000|2021-03-19 15:42:10|6371.2|6368.4|6372.7|6369.9|6372.8|6370|6371.2|6368.4|17
1616168540000|2021-03-19 15:42:20|6372.8|6370|6370|6367.2|6373.7|6370.9|6370|6367.2|62
1616168550000|2021-03-19 15:42:30|6370.5|6367.7|6370.8|6368|6371.5|6368.7|6370|6367.2|17
1616168560000|2021-03-19 15:42:40|6373.8|6371|6370.8|6368|6373.8|6371|6370.8|6368|100
1616168570000|2021-03-19 15:42:50|6370.3|6367.5|6367.3|6364.5|6370.3|6367.5|6367.3|6364.5|15
1616168580000|2021-03-19 15:43:00|6367|6364.2|6370.3|6367.5|6370.3|6367.5|6367|6364.2|34
1616168590000|2021-03-19 15:43:10|6370.2|6367.4|6367.7|6364.9|6370.2|6367.4|6367.3|6364.5|39
1616168600000|2021-03-19 15:43:20|6367.8|6365|6371.2|6368.4|6371.2|6368.4|6367.8|6365|80
1616168610000|2021-03-19 15:43:30|6371.5|6368.7|6368.3|6365.5|6371.5|6368.7|6368.3|6365.5|85
1616168620000|2021-03-19 15:43:40|6368.2|6365.4|6367.2|6364.4|6368.3|6365.5|6367.2|6364.4|23
1616168630000|2021-03-19 15:43:50|6367.3|6364.5|6364.8|6362|6367.3|6364.5|6364.8|6362|27
1616168640000|2021-03-19 15:44:00|6365.2|6362.4|6365.8|6363|6368.3|6365.5|6365.2|6362.4|18
1616168650000|2021-03-19 15:44:10|6365.7|6362.9|6365.8|6363|6365.8|6363|6365.2|6362.4|9
1616168660000|2021-03-19 15:44:20|6366.2|6363.4|6366.7|6363.9|6367.2|6364.4|6366.2|6363.4|13
1616168670000|2021-03-19 15:44:30|6365.8|6363|6366.8|6364|6366.8|6364|6365.8|6363|8
1616168680000|2021-03-19 15:44:40|6365.8|6363|6365.8|6363|6366.3|6363.5|6365.8|6363|10
1616168690000|2021-03-19 15:44:50|6366.2|6363.4|6369.3|6366.5|6369.8|6367|6366.2|6363.4|45
1616168700000|2021-03-19 15:45:00|6369.2|6366.4|6361.9|6359.1|6369.2|6366.4|6361.5|6358.7|51
1616168710000|2021-03-19 15:45:10|6361.5|6358.7|6359.8|6357|6361.5|6358.7|6356.5|6353.7|102
1616168720000|2021-03-19 15:45:20|6360|6357.2|6360.3|6357.5|6360.3|6357.5|6358.5|6355.7|13
1616168730000|2021-03-19 15:45:30|6360.7|6357.9|6359|6356.2|6361.2|6358.4|6359|6356.2|54
1616168740000|2021-03-19 15:45:40|6358.8|6356|6356.2|6353.4|6359.3|6356.5|6354.7|6351.9|67
1616168750000|2021-03-19 15:45:50|6356|6353.2|6356.5|6353.7|6357.7|6354.9|6355.2|6352.4|98
1616168760000|2021-03-19 15:46:00|6357.5|6354.7|6354.7|6351.9|6358|6355.2|6354.2|6351.4|119
1616168770000|2021-03-19 15:46:10|6354.2|6351.4|6356.7|6353.9|6356.8|6354|6354.2|6351.4|16
1616168780000|2021-03-19 15:46:20|6357.2|6354.4|6355.7|6352.9|6357.8|6355|6355.7|6352.9|15
1616168790000|2021-03-19 15:46:30|6355|6352.2|6356.2|6353.4|6356.7|6353.9|6354.2|6351.4|4
1616168800000|2021-03-19 15:46:40|6356.3|6353.5|6356|6353.2|6357.8|6355|6356|6353.2|41
1616168810000|2021-03-19 15:46:50|6356.2|6353.4|6354.5|6351.7|6356.2|6353.4|6354.2|6351.4|15
1616168820000|2021-03-19 15:47:00|6354.2|6351.4|6353.2|6350.4|6356.2|6353.4|6353.2|6350.4|24
1616168830000|2021-03-19 15:47:10|6353|6350.2|6355.3|6352.5|6355.3|6352.5|6351.8|6349|23
1616168840000|2021-03-19 15:47:20|6356|6353.2|6354.3|6351.5|6356.2|6353.4|6354.2|6351.4|58
1616168850000|2021-03-19 15:47:30|6354.2|6351.4|6352.3|6349.5|6354.2|6351.4|6352.2|6349.4|6
1616168860000|2021-03-19 15:47:40|6352.8|6350|6352.3|6349.5|6353.3|6350.5|6352.2|6349.4|10
1616168870000|2021-03-19 15:47:50|6353.2|6350.4|6353.5|6350.7|6354.2|6351.4|6353|6350.2|6
1616168880000|2021-03-19 15:48:00|6353.2|6350.4|6353.3|6350.5|6353.7|6350.9|6353.2|6350.4|9
1616168890000|2021-03-19 15:48:10|6353.2|6350.4|6355.5|6352.7|6356.2|6353.4|6353.2|6350.4|18
1616168900000|2021-03-19 15:48:20|6354.2|6351.4|6351.2|6348.4|6354.2|6351.4|6351.2|6348.4|57
1616168910000|2021-03-19 15:48:30|6351|6348.2|6351.2|6348.4|6351.5|6348.7|6350.5|6347.7|91
1616168920000|2021-03-19 15:48:40|6350.5|6347.7|6353|6350.2|6353.5|6350.7|6350.5|6347.7|48
1616168930000|2021-03-19 15:48:50|6353.2|6350.4|6351.2|6348.4|6354.2|6351.4|6350.9|6348.1|16
1616168940000|2021-03-19 15:49:00|6351|6348.2|6350.7|6347.9|6351.2|6348.4|6349|6346.2|583
1616168950000|2021-03-19 15:49:10|6350|6347.2|6349.7|6346.9|6350|6347.2|6349.2|6346.4|4
1616168960000|2021-03-19 15:49:20|6349.2|6346.4|6347.7|6344.9|6350.2|6347.4|6347.7|6344.9|29
1616168970000|2021-03-19 15:49:30|6347.5|6344.7|6348.2|6345.4|6348.7|6345.9|6347|6344.2|34
1616168980000|2021-03-19 15:49:40|6349|6346.2|6347.5|6344.7|6349|6346.2|6347.5|6344.7|17
1616168990000|2021-03-19 15:49:50|6347|6344.2|6349|6346.2|6349.2|6346.4|6347|6344.2|8
1616169000000|2021-03-19 15:50:00|6348.7|6345.9|6353.2|6350.4|6353.2|6350.4|6348.5|6345.7|83
1616169010000|2021-03-19 15:50:10|6353.5|6350.7|6356.5|6353.7|6357.3|6354.5|6353.5|6350.7|106
1616169020000|2021-03-19 15:50:20|6356.2|6353.4|6358.5|6355.7|6358.8|6356|6356.2|6353.4|24
1616169030000|2021-03-19 15:50:30|6358.2|6355.4|6355.2|6352.4|6358.2|6355.4|6355.2|6352.4|13
1616169040000|2021-03-19 15:50:40|6355|6352.2|6356.7|6353.9|6357.2|6354.4|6354.8|6352|15
1616169050000|2021-03-19 15:50:50|6356.2|6353.4|6353.2|6350.4|6356.2|6353.4|6353.2|6350.4|31
1616169060000|2021-03-19 15:51:00|6353.5|6350.7|6354.5|6351.7|6357.2|6354.4|6353.5|6350.7|67
1616169070000|2021-03-19 15:51:10|6354.9|6352.1|6354.3|6351.5|6355.2|6352.4|6354.3|6351.5|53
1616169080000|2021-03-19 15:51:20|6354.8|6352|6354.2|6351.4|6356|6353.2|6353.7|6350.9|25
1616169090000|2021-03-19 15:51:30|6353.8|6351|6353.8|6351|6353.8|6351|6353.7|6350.9|3
1616169100000|2021-03-19 15:51:40|6354.5|6351.7|6356.8|6354|6357.7|6354.9|6354.5|6351.7|20
1616169110000|2021-03-19 15:51:50|6357.2|6354.4|6350.2|6347.4|6357.2|6354.4|6350.2|6347.4|20
1616169120000|2021-03-19 15:52:00|6349.8|6347|6348.2|6345.4|6350.3|6347.5|6347.5|6344.7|479
1616169130000|2021-03-19 15:52:10|6348.7|6345.9|6347.2|6344.4|6348.8|6346|6347.2|6344.4|26
1616169140000|2021-03-19 15:52:20|6347|6344.2|6346.2|6343.4|6347|6344.2|6344|6341.2|30
1616169150000|2021-03-19 15:52:30|6346|6343.2|6346.7|6343.9|6347.3|6344.5|6344.8|6342|61
1616169160000|2021-03-19 15:52:40|6346.8|6344|6349|6346.2|6349|6346.2|6346.8|6344|20
1616169170000|2021-03-19 15:52:50|6348.5|6345.7|6349.7|6346.9|6349.7|6346.9|6347|6344.2|23
1616169180000|2021-03-19 15:53:00|6349.8|6347|6351|6348.2|6351.7|6348.9|6349.2|6346.4|11
1616169190000|2021-03-19 15:53:10|6350.5|6347.7|6351.2|6348.4|6352.7|6349.9|6350.5|6347.7|78
1616169200000|2021-03-19 15:53:20|6351.7|6348.9|6351.8|6349|6353.5|6350.7|6351.7|6348.9|37
1616169210000|2021-03-19 15:53:30|6352.2|6349.4|6349.7|6346.9|6352.2|6349.4|6349.2|6346.4|14
1616169220000|2021-03-19 15:53:40|6349.5|6346.7|6351.2|6348.4|6351.2|6348.4|6349.2|6346.4|9
1616169230000|2021-03-19 15:53:50|6351.5|6348.7|6351.8|6349|6353|6350.2|6351.5|6348.7|33
1616169240000|2021-03-19 15:54:00|6351.7|6348.9|6353.2|6350.4|6353.2|6350.4|6350.8|6348|39
1616169250000|2021-03-19 15:54:10|6353.8|6351|6355.5|6352.7|6356.8|6353.4|6353.8|6351|57
1616169260000|2021-03-19 15:54:20|6355.7|6352.9|6355.7|6352.9|6356.8|6354|6353.7|6350.9|39
1616169270000|2021-03-19 15:54:30|6355.2|6352.4|6355.2|6352.4|6356.2|6353.4|6355.2|6352.4|11
1616169280000|2021-03-19 15:54:40|6355.8|6353|6354.2|6351.4|6356.5|6353.7|6354.2|6351.4|33
1616169290000|2021-03-19 15:54:50|6353.7|6350.9|6353|6350.2|6354.7|6351.9|6352.7|6349.9|1
1616169300000|2021-03-19 15:55:00|6352.7|6349.9|6346.7|6343.9|6353.2|6350.4|6346.7|6343.9|21
1616169310000|2021-03-19 15:55:10|6346.8|6344|6350.3|6347.5|6350.3|6347.5|6346.8|6344|23
1616169320000|2021-03-19 15:55:20|6351.2|6348.4|6351.5|6348.7|6352.5|6349.7|6350.2|6347.4|16
1616169330000|2021-03-19 15:55:30|6351.7|6348.9|6350|6347.2|6351.7|6348.9|6349.5|6346.7|15
1616169340000|2021-03-19 15:55:40|6350.2|6347.4|6349.7|6346.9|6352|6349.2|6349.7|6346.9|38
1616169350000|2021-03-19 15:55:50|6349.5|6346.7|6347.7|6344.9|6349.5|6346.7|6345.7|6342.9|17
1616169360000|2021-03-19 15:56:00|6347.5|6344.7|6348.2|6345.4|6349.2|6346.4|6347.5|6344.7|12
1616169370000|2021-03-19 15:56:10|6348.5|6345.7|6349.2|6346.4|6349.7|6346.9|6347.5|6344.7|15
1616169380000|2021-03-19 15:56:20|6349.3|6346.5|6346.5|6343.7|6349.7|6346.9|6346.2|6343.4|31
1616169390000|2021-03-19 15:56:30|6346.2|6343.4|6347.7|6344.9|6347.8|6345|6346|6343.2|24
1616169400000|2021-03-19 15:56:40|6347.5|6344.7|6347.5|6344.7|6349.9|6347.1|6347.5|6344.7|41
1616169410000|2021-03-19 15:56:50|6347.2|6344.4|6349.2|6346.4|6349.5|6346.7|6346.5|6343.7|47
1616169420000|2021-03-19 15:57:00|6349.5|6346.7|6348.7|6345.9|6350.2|6347.4|6346.5|6343.7|108
1616169430000|2021-03-19 15:57:10|6348.5|6345.7|6349.3|6346.5|6349.8|6347|6347.5|6344.7|39
1616169440000|2021-03-19 15:57:20|6349.2|6346.4|6350.8|6348|6352|6349.2|6349|6346.2|75
1616169450000|2021-03-19 15:57:30|6350.5|6347.7|6354|6351.2|6355.8|6353|6350|6347.2|60
1616169460000|2021-03-19 15:57:40|6354.2|6351.4|6355.8|6353|6356|6353.2|6354.2|6351.4|21
1616169470000|2021-03-19 15:57:50|6355.5|6352.7|6357.5|6354.7|6357.8|6355|6354.8|6352|238
1616169480000|2021-03-19 15:58:00|6357.2|6354.4|6360.2|6357.4|6360.8|6358|6357.2|6354.4|37
1616169490000|2021-03-19 15:58:10|6360.3|6357.5|6364.8|6362|6365.2|6362.4|6360.3|6357.5|194
1616169500000|2021-03-19 15:58:20|6365.2|6362.4|6363|6360.2|6365.5|6362.7|6362.7|6359.9|109
1616169510000|2021-03-19 15:58:30|6363.3|6360.5|6362.2|6359.4|6363.3|6360.5|6361.7|6358.9|64
1616169520000|2021-03-19 15:58:40|6362.3|6359.5|6363.3|6360.5|6364.5|6361.7|6362.2|6359.4|21
1616169530000|2021-03-19 15:58:50|6363.5|6360.7|6365.3|6362.5|6366.3|6363.5|6363.5|6360.7|3
1616169540000|2021-03-19 15:59:00|6365.5|6362.7|6366.7|6363.9|6367.8|6365|6365.5|6362.7|59
1616169550000|2021-03-19 15:59:10|6366.5|6363.7|6368.2|6365.4|6368.3|6365.5|6366|6363.2|22
1616169560000|2021-03-19 15:59:20|6368.8|6366|6371.8|6369|6372.3|6369.5|6368.8|6366|35
1616169570000|2021-03-19 15:59:30|6372.2|6369.4|6372.5|6369.7|6372.5|6369.7|6371.7|6368.9|7
1616169580000|2021-03-19 15:59:40|6372.2|6369.4|6370.8|6368|6372.2|6369.4|6369.8|6367|22
1616169590000|2021-03-19 15:59:50|6370.7|6367.9|6370.2|6367.4|6370.7|6367.9|6368.8|6366|39
1616169600000|2021-03-19 16:00:00|6370.3|6367.5|6370.3|6367.5|6372.2|6369.4|6370.2|6367.4|61
1616169610000|2021-03-19 16:00:10|6370.7|6367.9|6374.8|6372|6374.8|6372|6370.7|6367.9|114
1616169620000|2021-03-19 16:00:20|6374.7|6371.9|6373.2|6370.4|6374.7|6371.9|6372.2|6369.4|16
1616169630000|2021-03-19 16:00:30|6372.7|6369.9|6370.6|6367.8|6372.8|6370|6370.2|6367.4|42
1616169640000|2021-03-19 16:00:40|6371.1|6368.3|6374.8|6372|6374.8|6372|6371.1|6368.3|37
1616169650000|2021-03-19 16:00:50|6374.6|6371.8|6377.5|6374.7|6377.5|6374.7|6374.3|6371.5|134
1616169660000|2021-03-19 16:01:00|6377.3|6374.5|6378.1|6375.3|6379.8|6377|6377.3|6374.5|69
1616169670000|2021-03-19 16:01:10|6378.8|6376|6380.5|6377.7|6381.5|6378.7|6377.1|6374.3|168
1616169680000|2021-03-19 16:01:20|6381.5|6378.7|6381.3|6378.5|6383.1|6380.3|6381.1|6378.3|84
1616169690000|2021-03-19 16:01:30|6381.1|6378.3|6378.1|6375.3|6381.1|6378.3|6378.1|6375.3|49
1616169700000|2021-03-19 16:01:40|6377.5|6374.7|6379.6|6376.8|6379.8|6377|6376.6|6373.8|28
1616169710000|2021-03-19 16:01:50|6379.3|6376.5|6379.1|6376.3|6379.8|6377|6378|6375.2|15
1616169720000|2021-03-19 16:02:00|6379.3|6376.5|6384|6381.2|6384.1|6381.3|6379.1|6376.3|82
1616169730000|2021-03-19 16:02:10|6383.6|6380.8|6382.8|6380|6383.6|6380.8|6381.3|6378.5|68
1616169740000|2021-03-19 16:02:20|6383.1|6380.3|6383.6|6380.8|6384.5|6381.7|6383.1|6380.3|22
1616169750000|2021-03-19 16:02:30|6383.8|6381|6382.6|6379.8|6384.3|6381.5|6382.6|6379.8|6
1616169760000|2021-03-19 16:02:40|6383.1|6380.3|6381.8|6379|6383.1|6380.3|6381.1|6378.3|5
1616169770000|2021-03-19 16:02:50|6382.3|6379.5|6381.1|6378.3|6382.3|6379.5|6380.8|6378|64
1616169780000|2021-03-19 16:03:00|6381.6|6378.8|6385.3|6382.5|6385.6|6382.8|6381.1|6378.3|166
1616169790000|2021-03-19 16:03:10|6385.1|6382.3|6389.5|6386.7|6389.5|6386.7|6383.3|6380.5|179
1616169800000|2021-03-19 16:03:20|6388.6|6385.8|6386.3|6383.5|6389.1|6386.3|6386.3|6383.5|64
1616169810000|2021-03-19 16:03:30|6387.3|6384.5|6387.3|6384.5|6388.3|6385.5|6387.1|6384.3|38
1616169820000|2021-03-19 16:03:40|6387.8|6385|6384.6|6381.8|6387.8|6385|6383.1|6380.3|37
1616169830000|2021-03-19 16:03:50|6384.5|6381.7|6385.8|6383|6386.8|6384|6384.1|6381.3|34
1616169840000|2021-03-19 16:04:00|6386|6383.2|6387.6|6384.8|6388.1|6385.3|6386|6383.2|43
1616169850000|2021-03-19 16:04:10|6388.1|6385.3|6386.6|6383.8|6388.1|6385.3|6386.1|6383.3|37
1616169860000|2021-03-19 16:04:20|6386.8|6384|6389.6|6386.8|6390.1|6387.3|6386.1|6383.3|68
1616169870000|2021-03-19 16:04:30|6389.5|6386.7|6385.8|6383|6389.5|6386.7|6385.6|6382.8|26
1616169880000|2021-03-19 16:04:40|6385.6|6382.8|6390.3|6387.5|6390.3|6387.5|6385.1|6382.3|124
1616169890000|2021-03-19 16:04:50|6390.8|6388|6391.6|6388.8|6391.8|6389|6390.5|6387.7|48
1616169900000|2021-03-19 16:05:00|6391.1|6388.3|6388.1|6385.3|6391.1|6388.3|6387.1|6384.3|143
1616169910000|2021-03-19 16:05:10|6388.6|6385.8|6391.1|6388.3|6392.1|6389.3|6388.5|6385.7|15
1616169920000|2021-03-19 16:05:20|6392.1|6389.3|6393.1|6390.3|6395.5|6392.7|6392.1|6389.3|118
1616169930000|2021-03-19 16:05:30|6393.6|6390.8|6393.1|6390.3|6393.8|6391|6393.1|6390.3|12
1616169940000|2021-03-19 16:05:40|6393.3|6390.5|6393|6390.2|6393.3|6390.5|6391.6|6388.8|27
1616169950000|2021-03-19 16:05:50|6393.1|6390.3|6389|6386.2|6393.1|6390.3|6387.8|6385|424
1616169960000|2021-03-19 16:06:00|6389.3|6386.5|6383.5|6380.7|6390|6387.2|6382.5|6379.7|69
1616169970000|2021-03-19 16:06:10|6385|6382.2|6382.6|6379.8|6385.8|6383|6381.1|6378.3|33
1616169980000|2021-03-19 16:06:20|6382.5|6379.7|6382.1|6379.3|6383.8|6381|6381.5|6378.7|361
1616169990000|2021-03-19 16:06:30|6382.6|6379.8|6382.1|6379.3|6382.8|6380|6382.1|6379.3|6
1616170000000|2021-03-19 16:06:40|6381.6|6378.8|6383.8|6381|6383.8|6381|6381.6|6378.8|11
1616170010000|2021-03-19 16:06:50|6383.3|6380.5|6382.3|6379.5|6384.1|6381.3|6382.1|6379.3|18
1616170020000|2021-03-19 16:07:00|6382.6|6379.8|6381.8|6379|6384.1|6381.3|6380.8|6378|24
1616170030000|2021-03-19 16:07:10|6381.6|6378.8|6382.1|6379.3|6383.5|6380.7|6381.6|6378.8|69
1616170040000|2021-03-19 16:07:20|6381.5|6378.7|6389|6386.2|6389.1|6386.3|6380.8|6378|71
1616170050000|2021-03-19 16:07:30|6389.3|6386.5|6389|6386.2|6391.5|6388.7|6389|6386.2|229
1616170060000|2021-03-19 16:07:40|6389.5|6386.7|6390.1|6387.3|6390.5|6387.7|6388.3|6385.5|49
1616170070000|2021-03-19 16:07:50|6391.5|6388.7|6390.5|6387.7|6392.6|6389.8|6390.3|6387.5|136
1616170080000|2021-03-19 16:08:00|6390.8|6388|6389|6386.2|6391.5|6388.7|6387.5|6384.7|112
1616170090000|2021-03-19 16:08:10|6389.1|6386.3|6391.5|6388.7|6391.6|6388.8|6388.1|6385.3|55
1616170100000|2021-03-19 16:08:20|6392.1|6389.3|6391.5|6388.7|6392.6|6389.8|6391.5|6388.7|20
1616170110000|2021-03-19 16:08:30|6391.1|6388.3|6389.1|6386.3|6391.1|6388.3|6388.6|6385.8|15
1616170120000|2021-03-19 16:08:40|6389.5|6386.7|6388.5|6385.7|6390.1|6387.3|6388|6385.2|18
1616170130000|2021-03-19 16:08:50|6388|6385.2|6385.5|6382.7|6388|6385.2|6385|6382.2|27
1616170140000|2021-03-19 16:09:00|6385.8|6383|6382.6|6379.8|6386.5|6383.7|6382.3|6379.5|73
1616170150000|2021-03-19 16:09:10|6383.3|6380.5|6383.8|6381|6384.3|6381.5|6383.1|6380.3|7
1616170160000|2021-03-19 16:09:20|6384.3|6381.5|6384.1|6381.3|6384.3|6381.5|6383.1|6380.3|41
1616170170000|2021-03-19 16:09:30|6384.3|6381.5|6383.8|6381|6384.3|6381.5|6382.1|6379.3|17
1616170180000|2021-03-19 16:09:40|6383.5|6380.7|6386.5|6383.7|6386.5|6383.7|6383.1|6380.3|77
1616170190000|2021-03-19 16:09:50|6386.3|6383.5|6387.6|6384.8|6387.6|6384.8|6385.1|6382.3|117
1616170200000|2021-03-19 16:10:00|6388|6385.2|6387.6|6384.8|6388.5|6385.7|6386.5|6383.7|43
1616170210000|2021-03-19 16:10:10|6388.1|6385.3|6391.1|6388.3|6391.6|6388.8|6388.1|6385.3|13
1616170220000|2021-03-19 16:10:20|6391.3|6388.5|6392|6389.2|6393.1|6390.3|6391.3|6388.5|107
1616170230000|2021-03-19 16:10:30|6392.1|6389.3|6388.6|6385.8|6392.1|6389.3|6388.1|6385.3|36
1616170240000|2021-03-19 16:10:40|6389.1|6386.3|6386.8|6384|6390.6|6387.8|6386.8|6384|129
1616170250000|2021-03-19 16:10:50|6386.6|6383.8|6386.3|6383.5|6387.8|6385|6385.8|6383|20
1616170260000|2021-03-19 16:11:00|6386.1|6383.3|6387.3|6384.5|6387.3|6384.5|6385.6|6382.8|13
1616170270000|2021-03-19 16:11:10|6387.1|6384.3|6389.1|6386.3|6389.1|6386.3|6386.6|6383.8|34
1616170280000|2021-03-19 16:11:20|6389.3|6386.5|6389.6|6386.8|6391.8|6389|6389.3|6386.5|24
1616170290000|2021-03-19 16:11:30|6389.8|6387|6389.8|6387|6390.8|6388|6388.1|6385.3|35
1616170300000|2021-03-19 16:11:40|6390.3|6387.5|6390.6|6387.8|6390.6|6387.8|6390.1|6387.3|2
1616170310000|2021-03-19 16:11:50|6390.5|6387.7|6388.8|6386|6390.5|6387.7|6388.1|6385.3|210
1616170320000|2021-03-19 16:12:00|6389.8|6387|6392.5|6389.7|6393|6390.2|6389.8|6387|556
1616170330000|2021-03-19 16:12:10|6392.3|6389.5|6391.6|6388.8|6392.3|6389.5|6391.5|6388.7|37
1616170340000|2021-03-19 16:12:20|6392.5|6389.7|6391|6388.2|6393.1|6390.3|6391|6388.2|22
1616170350000|2021-03-19 16:12:30|6391.1|6388.3|6393.1|6390.3|6393.1|6390.3|6391.1|6388.3|5
1616170360000|2021-03-19 16:12:40|6393.5|6390.7|6392.1|6389.3|6395.1|6392.3|6392.1|6389.3|27
1616170370000|2021-03-19 16:12:50|6391.8|6389|6390.3|6387.5|6392.3|6389.5|6389.8|6387|13
1616170380000|2021-03-19 16:13:00|6390.1|6387.3|6391.1|6388.3|6391.5|6388.7|6389.6|6386.8|17
1616170390000|2021-03-19 16:13:10|6391|6388.2|6390.6|6387.8|6392.1|6389.3|6390.6|6387.8|23
1616170400000|2021-03-19 16:13:20|6390.8|6388|6390.3|6387.5|6390.8|6388|6390.1|6387.3|6
1616170410000|2021-03-19 16:13:30|6390.6|6387.8|6392.1|6389.3|6393.5|6390.7|6390.6|6387.8|100
1616170420000|2021-03-19 16:13:40|6392.5|6389.7|6393.5|6390.7|6393.5|6390.7|6392.5|6389.7|8
1616170430000|2021-03-19 16:13:50|6393.1|6390.3|6393.5|6390.7|6393.5|6390.7|6391.5|6388.7|17
1616170440000|2021-03-19 16:14:00|6393.1|6390.3|6390.1|6387.3|6393.1|6390.3|6389.5|6386.7|39
1616170450000|2021-03-19 16:14:10|6390.3|6387.5|6393|6390.2|6393|6390.2|6390.3|6387.5|26
1616170460000|2021-03-19 16:14:20|6393.1|6390.3|6393.1|6390.3|6393.5|6390.7|6392.5|6389.7|33
1616170470000|2021-03-19 16:14:30|6393.5|6390.7|6394.1|6391.3|6394.1|6391.3|6393.5|6390.7|9
1616170480000|2021-03-19 16:14:40|6395.5|6392.7|6395|6392.2|6395.5|6392.7|6394.8|6392|65
1616170490000|2021-03-19 16:14:50|6394.5|6391.7|6394|6391.2|6395|6392.2|6393.5|6390.7|27
1616170500000|2021-03-19 16:15:00|6393.8|6391|6396.5|6393.7|6396.5|6393.7|6393.5|6390.7|80
1616170510000|2021-03-19 16:15:10|6395.5|6392.7|6395.5|6392.7|6395.5|6392.7|6395.5|6392.7|91
1616170520000|2021-03-19 16:15:20|6396.5|6393.7|6396|6393.2|6396.5|6393.7|6395.5|6392.7|66
1616170530000|2021-03-19 16:15:30|6396.1|6393.3|6398.5|6395.7|6398.5|6395.7|6395.5|6392.7|70
1616170540000|2021-03-19 16:15:40|6398.6|6395.8|6400.5|6397.7|6400.6|6397.8|6398.5|6395.7|51
1616170550000|2021-03-19 16:15:50|6400.6|6397.8|6400.1|6397.3|6403|6400.2|6400.1|6397.3|70
1616170560000|2021-03-19 16:16:00|6400.3|6397.5|6397.3|6394.5|6400.8|6398|6396.6|6393.8|27
1616170570000|2021-03-19 16:16:10|6397.1|6394.3|6397.3|6394.5|6398.1|6395.3|6395.1|6392.3|68
1616170580000|2021-03-19 16:16:20|6398.3|6395.5|6397.3|6394.5|6399.5|6396.7|6397.3|6394.5|120
1616170590000|2021-03-19 16:16:30|6397.1|6394.3|6396.5|6393.7|6397.8|6395|6396.5|6393.7|14
1616170600000|2021-03-19 16:16:40|6395.8|6393|6395.1|6392.3|6396.5|6393.7|6393.8|6391|92
1616170610000|2021-03-19 16:16:50|6395.3|6392.5|6395.3|6392.5|6395.5|6392.7|6393.8|6391|35
1616170620000|2021-03-19 16:17:00|6395.8|6393|6398.1|6395.3|6398.1|6395.3|6395.3|6392.5|46
1616170630000|2021-03-19 16:17:10|6398.3|6395.5|6399.8|6397|6400.5|6397.7|6398.3|6395.5|24
1616170640000|2021-03-19 16:17:20|6400.1|6397.3|6400.1|6397.3|6401.5|6398.7|6400.1|6397.3|50
1616170650000|2021-03-19 16:17:30|6400.3|6397.5|6400.3|6397.5|6401.3|6398.5|6400.3|6397.5|50
1616170660000|2021-03-19 16:17:40|6400.5|6397.7|6400.8|6398|6401.8|6399|6399.8|6397|4
1616170670000|2021-03-19 16:17:50|6401|6398.2|6400.1|6397.3|6401.3|6398.5|6400.1|6397.3|57
1616170680000|2021-03-19 16:18:00|6399.8|6397|6394.8|6392|6399.8|6397|6394.1|6391.3|50
1616170690000|2021-03-19 16:18:10|6395.5|6392.7|6398.3|6395.5|6398.3|6395.5|6395.5|6392.7|38
1616170700000|2021-03-19 16:18:20|6398.5|6395.7|6397.5|6394.7|6398.8|6396|6397.5|6394.7|9
1616170710000|2021-03-19 16:18:30|6397.8|6395|6402.3|6399.5|6402.3|6399.5|6396.8|6394|98
1616170720000|2021-03-19 16:18:40|6402.1|6399.3|6404.8|6402|6405.1|6402.3|6402.1|6399.3|85
1616170730000|2021-03-19 16:18:50|6404.1|6401.3|6402.3|6399.5|6404.3|6401.5|6401.8|6399|92
1616170740000|2021-03-19 16:19:00|6402.8|6400|6400|6397.2|6403|6400.2|6396.3|6393.5|90
1616170750000|2021-03-19 16:19:10|6399.8|6397|6402.8|6400|6402.8|6400|6399.8|6397|10
1616170760000|2021-03-19 16:19:20|6402.3|6399.5|6400.8|6398|6402.3|6399.5|6399.5|6396.7|46
1616170770000|2021-03-19 16:19:30|6400.5|6397.7|6401.6|6398.8|6403.5|6400.7|6400.5|6397.7|195
1616170780000|2021-03-19 16:19:40|6402|6399.2|6400.1|6397.3|6402|6399.2|6399.5|6396.7|117
1616170790000|2021-03-19 16:19:50|6400.5|6397.7|6400.1|6397.3|6401.1|6398.3|6397.8|6395|127
1616170800000|2021-03-19 16:20:00|6399.8|6397|6397.5|6394.7|6400|6397.2|6397.3|6394.5|19
1616170810000|2021-03-19 16:20:10|6397.3|6394.5|6393.5|6390.7|6397.3|6394.5|6392.5|6389.7|86
1616170820000|2021-03-19 16:20:20|6393.8|6391|6396|6393.2|6396.5|6393.7|6393.8|6391|12
1616170830000|2021-03-19 16:20:30|6396.5|6393.7|6397.1|6394.3|6402|6399.2|6396.5|6393.7|455
1616170840000|2021-03-19 16:20:40|6397.6|6394.8|6399.5|6396.7|6399.5|6396.7|6397.6|6394.8|17
1616170850000|2021-03-19 16:20:50|6399.1|6396.3|6396.5|6393.7|6399.1|6396.3|6396.5|6393.7|8
1616170860000|2021-03-19 16:21:00|6396.1|6393.3|6401.1|6398.3|6401.1|6398.3|6396.1|6393.3|142
1616170870000|2021-03-19 16:21:10|6400.8|6398|6397.1|6394.3|6400.8|6398|6396.8|6394|53
1616170880000|2021-03-19 16:21:20|6397.3|6394.5|6396.1|6393.3|6397.3|6394.5|6396.1|6393.3|37
1616170890000|2021-03-19 16:21:30|6395.6|6392.8|6397.8|6395|6399.3|6396.5|6395.1|6392.3|271
1616170900000|2021-03-19 16:21:40|6397.1|6394.3|6392.8|6390|6399.5|6396.7|6392.6|6389.8|109
1616170910000|2021-03-19 16:21:50|6392|6389.2|6387.8|6385|6393.1|6390.3|6387.3|6384.5|122
1616170920000|2021-03-19 16:22:00|6388|6385.2|6394.5|6391.7|6394.8|6392|6388|6385.2|65
1616170930000|2021-03-19 16:22:10|6394.8|6392|6392.1|6389.3|6394.8|6392|6392.1|6389.3|8
1616170940000|2021-03-19 16:22:20|6393.3|6390.5|6390.6|6387.8|6393.3|6390.5|6390.1|6387.3|108
1616170950000|2021-03-19 16:22:30|6390.3|6387.5|6392.3|6389.5|6392.3|6389.5|6390.1|6387.3|22
1616170960000|2021-03-19 16:22:40|6392.5|6389.7|6390.8|6388|6392.8|6390|6390|6387.2|22
1616170970000|2021-03-19 16:22:50|6390.5|6387.7|6392.3|6389.5|6392.8|6390|6390.3|6387.5|17
1616170980000|2021-03-19 16:23:00|6392.5|6389.7|6391.1|6388.3|6393.5|6390.7|6390.6|6387.8|601
1616170990000|2021-03-19 16:23:10|6390.8|6388|6389.1|6386.3|6391|6388.2|6388.6|6385.8|77
1616171000000|2021-03-19 16:23:20|6389.6|6386.8|6390.6|6387.8|6390.6|6387.8|6389.1|6386.3|33
1616171010000|2021-03-19 16:23:30|6391|6388.2|6391|6388.2|6393.1|6390.3|6390.8|6388|38
1616171020000|2021-03-19 16:23:40|6390.8|6388|6391.8|6389|6391.8|6389|6389.5|6386.7|19
1616171030000|2021-03-19 16:23:50|6392.3|6389.5|6392.5|6389.7|6392.5|6389.7|6392.3|6389.5|77
1616171040000|2021-03-19 16:24:00|6392.6|6389.8|6392.6|6389.8|6393.1|6390.3|6392.1|6389.3|22
1616171050000|2021-03-19 16:24:10|6392.5|6389.7|6390.6|6387.8|6392.5|6389.7|6390.6|6387.8|14
1616171060000|2021-03-19 16:24:20|6391.1|6388.3|6391.1|6388.3|6391.1|6388.3|6391|6388.2|10
1616171070000|2021-03-19 16:24:30|6390.6|6387.8|6391.1|6388.3|6391.1|6388.3|6390.5|6387.7|45
1616171080000|2021-03-19 16:24:40|6391|6388.2|6390.5|6387.7|6391|6388.2|6390.5|6387.7|8
1616171090000|2021-03-19 16:24:50|6390.6|6387.8|6390.5|6387.7|6391.1|6388.3|6390.5|6387.7|33
1616171100000|2021-03-19 16:25:00|6390.6|6387.8|6393.1|6390.3|6394.1|6391.3|6390.5|6387.7|41
1616171110000|2021-03-19 16:25:10|6393.5|6390.7|6398.1|6395.3|6398.1|6395.3|6393.5|6390.7|93
1616171120000|2021-03-19 16:25:20|6398.5|6395.7|6393.2|6390.4|6398.5|6395.7|6392.7|6389.9|293
1616171130000|2021-03-19 16:25:30|6393.3|6390.5|6395|6392.2|6396.8|6394|6393.3|6390.5|92
1616171140000|2021-03-19 16:25:40|6394.3|6391.5|6392.5|6389.7|6394.8|6392|6390.4|6387.6|145
1616171150000|2021-03-19 16:25:50|6393|6390.2|6395|6392.2|6395|6392.2|6391.9|6389.1|34
1616171160000|2021-03-19 16:26:00|6393.8|6391|6396|6393.2|6396|6393.2|6393.5|6390.7|40
1616171170000|2021-03-19 16:26:10|6395.5|6392.7|6396.2|6393.4|6397.8|6395|6395.5|6392.7|31
1616171180000|2021-03-19 16:26:20|6395.8|6393|6396.5|6393.7|6397.2|6394.4|6395.8|6393|26
1616171190000|2021-03-19 16:26:30|6396.3|6393.5|6393.2|6390.4|6397.2|6394.4|6393.2|6390.4|7
1616171200000|2021-03-19 16:26:40|6393|6390.2|6394.2|6391.4|6394.7|6391.9|6393|6390.2|28
1616171210000|2021-03-19 16:26:50|6393.8|6391|6397|6394.2|6397.2|6394.4|6393|6390.2|26
1616171220000|2021-03-19 16:27:00|6397.2|6394.4|6394.8|6392|6397.2|6394.4|6394.4|6391.6|35
1616171230000|2021-03-19 16:27:10|6395.2|6392.4|6397.7|6394.9|6397.7|6394.9|6395.2|6392.4|22
1616171240000|2021-03-19 16:27:20|6398|6395.2|6398.3|6395.5|6399.2|6396.4|6398|6395.2|76
1616171250000|2021-03-19 16:27:30|6398.7|6395.9|6398.3|6395.5|6399.2|6396.4|6397.7|6394.9|27
1616171260000|2021-03-19 16:27:40|6398.5|6395.7|6398.2|6395.4|6400.2|6397.4|6397.5|6394.7|41
1616171270000|2021-03-19 16:27:50|6398|6395.2|6399.2|6396.4|6399.5|6396.7|6397.7|6394.9|19
1616171280000|2021-03-19 16:28:00|6399|6396.2|6395.7|6392.9|6399|6396.2|6394.9|6392.1|122
1616171290000|2021-03-19 16:28:10|6395.9|6393.1|6396.9|6394.1|6397.5|6394.7|6395.9|6393.1|89
1616171300000|2021-03-19 16:28:20|6397.4|6394.6|6395|6392.2|6397.5|6394.7|6393.9|6391.1|33
1616171310000|2021-03-19 16:28:30|6395.4|6392.6|6395.9|6393.1|6396.2|6393.4|6393.5|6390.7|69
1616171320000|2021-03-19 16:28:40|6396|6393.2|6397.5|6394.7|6398|6395.2|6395.5|6392.7|33
1616171330000|2021-03-19 16:28:50|6396.2|6393.4|6393.9|6391.1|6396.2|6393.4|6392.9|6390.1|149
1616171340000|2021-03-19 16:29:00|6394|6391.2|6392.2|6389.4|6395.5|6392.7|6391.2|6388.4|382
1616171350000|2021-03-19 16:29:10|6392.4|6389.6|6394.2|6391.4|6395.2|6392.4|6391.4|6388.6|208
1616171360000|2021-03-19 16:29:20|6394.4|6391.6|6392.2|6389.4|6394.7|6391.9|6392.2|6389.4|113
1616171370000|2021-03-19 16:29:30|6392.5|6389.7|6394.4|6391.6|6394.9|6392.1|6392.2|6389.4|263
1616171380000|2021-03-19 16:29:40|6394.2|6391.4|6393.5|6390.7|6395.4|6392.6|6393.5|6390.7|72
1616171390000|2021-03-19 16:29:50|6393.7|6390.9|6394.5|6391.7|6394.5|6391.7|6392.5|6389.7|52
1616171400000|2021-03-19 16:30:00|6393.8|6391|6397.5|6394.7|6397.5|6394.7|6393.8|6391|207
1616171410000|2021-03-19 16:30:10|6397.7|6394.9|6398.8|6396|6399.8|6397|6397.7|6394.9|226
1616171420000|2021-03-19 16:30:20|6399.5|6396.7|6398.5|6395.7|6399.8|6397|6397.2|6394.4|239
1616171430000|2021-03-19 16:30:30|6398.2|6395.4|6396.7|6393.9|6398.2|6395.4|6395.7|6392.9|37
1616171440000|2021-03-19 16:30:40|6397.2|6394.4|6396.5|6393.7|6397.5|6394.7|6396.5|6393.7|89
1616171450000|2021-03-19 16:30:50|6397.1|6394.3|6401|6398.2|6401.5|6398.7|6397.1|6394.3|292
1616171460000|2021-03-19 16:31:00|6401.1|6398.3|6400.8|6398|6402.1|6399.3|6400|6397.2|565
1616171470000|2021-03-19 16:31:10|6401.3|6398.5|6398.1|6395.3|6401.3|6398.5|6396.8|6394|67
1616171480000|2021-03-19 16:31:20|6399|6396.2|6399.3|6396.5|6401|6398.2|6399|6396.2|58
1616171490000|2021-03-19 16:31:30|6398.8|6396|6398.8|6396|6399.3|6396.5|6398.8|6396|2
1616171500000|2021-03-19 16:31:40|6399.2|6396.4|6398.8|6396|6399.5|6396.7|6397.5|6394.7|38
1616171510000|2021-03-19 16:31:50|6397.8|6395|6397.1|6394.3|6399|6396.2|6396.8|6394|127
1616171520000|2021-03-19 16:32:00|6397.5|6394.7|6398.3|6395.5|6399.5|6396.7|6396.8|6394|88
1616171530000|2021-03-19 16:32:10|6397.8|6395|6392.8|6390|6397.8|6395|6392.8|6390|117
1616171540000|2021-03-19 16:32:20|6392.1|6389.3|6395.2|6392.4|6396.8|6394|6392.1|6389.3|198
1616171550000|2021-03-19 16:32:30|6395|6392.2|6396.8|6394|6397.5|6394.7|6394.7|6391.9|19
1616171560000|2021-03-19 16:32:40|6397.2|6394.4|6397.2|6394.4|6398.5|6395.7|6397.2|6394.4|16
1616171570000|2021-03-19 16:32:50|6397.7|6394.9|6397.5|6394.7|6400.1|6397.3|6396.8|6394|247
1616171580000|2021-03-19 16:33:00|6397.8|6395|6397|6394.2|6397.8|6395|6396.3|6393.5|66
1616171590000|2021-03-19 16:33:10|6396.8|6394|6395.5|6392.7|6396.8|6394|6394.8|6392|11
1616171600000|2021-03-19 16:33:20|6395.8|6393|6396.1|6393.3|6396.1|6393.3|6395.8|6393|16
1616171610000|2021-03-19 16:33:30|6396.5|6393.7|6397.5|6394.7|6398.5|6395.7|6396.5|6393.7|14
1616171620000|2021-03-19 16:33:40|6397.8|6395|6398|6395.2|6398.5|6395.7|6396.8|6394|29
1616171630000|2021-03-19 16:33:50|6398.5|6395.7|6400.1|6397.3|6400.1|6397.3|6397.8|6395|329
1616171640000|2021-03-19 16:34:00|6400|6397.2|6400.1|6397.3|6400.1|6397.3|6398.8|6396|109
1616171650000|2021-03-19 16:34:10|6400.3|6397.5|6400.3|6397.5|6400.4|6397.6|6400.1|6397.3|9
1616171660000|2021-03-19 16:34:20|6400.1|6397.3|6398.5|6395.7|6400.1|6397.3|6398.5|6395.7|34
1616171670000|2021-03-19 16:34:30|6398.3|6395.5|6394.8|6392|6398.3|6395.5|6394.8|6392|33
1616171680000|2021-03-19 16:34:40|6393.8|6391|6397.5|6394.7|6398|6395.2|6393.8|6391|69
1616171690000|2021-03-19 16:34:50|6397.8|6395|6398.5|6395.7|6398.5|6395.7|6397.8|6395|19
1616171700000|2021-03-19 16:35:00|6398.1|6395.3|6395.5|6392.7|6398.5|6395.7|6395|6392.2|32
1616171710000|2021-03-19 16:35:10|6395.8|6393|6396.3|6393.5|6397.5|6394.7|6395.5|6392.7|41
1616171720000|2021-03-19 16:35:20|6396.1|6393.3|6396.1|6393.3|6396.5|6393.7|6395.5|6392.7|14
1616171730000|2021-03-19 16:35:30|6396.8|6394|6395.8|6393|6397|6394.2|6395.8|6393|18
1616171740000|2021-03-19 16:35:40|6395.1|6392.3|6395.8|6393|6396.5|6393.7|6395.1|6392.3|7
1616171750000|2021-03-19 16:35:50|6395.6|6392.8|6396|6393.2|6397|6394.2|6395.6|6392.8|22
1616171760000|2021-03-19 16:36:00|6395.8|6393|6393.1|6390.3|6395.8|6393|6393.1|6390.3|359
1616171770000|2021-03-19 16:36:10|6393.5|6390.7|6395.5|6392.7|6395.5|6392.7|6393.5|6390.7|31
1616171780000|2021-03-19 16:36:20|6395|6392.2|6397.1|6394.3|6397.1|6394.3|6394.8|6392|20
1616171790000|2021-03-19 16:36:30|6398.5|6395.7|6406.1|6403.3|6407.1|6404.3|6398.5|6395.7|273
1616171800000|2021-03-19 16:36:40|6405.6|6402.8|6413.1|6410.3|6413.8|6411|6405.1|6402.3|203
1616171810000|2021-03-19 16:36:50|6412.8|6410|6413.6|6410.8|6416.1|6413.3|6412.1|6409.3|147
1616171820000|2021-03-19 16:37:00|6413.1|6410.3|6412.6|6409.8|6413.8|6411|6411.1|6408.3|83
1616171830000|2021-03-19 16:37:10|6412.4|6409.6|6412.3|6409.5|6413.8|6411|6412.1|6409.3|55
1616171840000|2021-03-19 16:37:20|6412.4|6409.6|6415.3|6412.5|6415.4|6412.6|6412.4|6409.6|133
1616171850000|2021-03-19 16:37:30|6415.4|6412.6|6414.8|6412|6415.8|6413|6413.3|6410.5|89
1616171860000|2021-03-19 16:37:40|6415.3|6412.5|6419.1|6416.3|6419.1|6416.3|6415.1|6412.3|383
1616171870000|2021-03-19 16:37:50|6418.8|6416|6416.8|6414|6418.8|6416|6415.8|6413|106
1616171880000|2021-03-19 16:38:00|6417.1|6414.3|6418.1|6415.3|6418.8|6416|6417.1|6414.3|129
1616171890000|2021-03-19 16:38:10|6418.8|6416|6419.1|6416.3|6420.3|6417.5|6418.8|6416|129
1616171900000|2021-03-19 16:38:20|6418.5|6415.7|6417.5|6414.7|6419.1|6416.3|6416.5|6413.7|79
1616171910000|2021-03-19 16:38:30|6417.1|6414.3|6420.6|6417.8|6420.6|6417.8|6416.6|6413.8|12
1616171920000|2021-03-19 16:38:40|6420.5|6417.7|6419.6|6416.8|6421.6|6418.8|6419.1|6416.3|28
1616171930000|2021-03-19 16:38:50|6420.1|6417.3|6419.1|6416.3|6420.6|6417.8|6419.1|6416.3|85
1616171940000|2021-03-19 16:39:00|6418.8|6416|6420|6417.2|6420.1|6417.3|6418.3|6415.5|44
1616171950000|2021-03-19 16:39:10|6419.5|6416.7|6418.8|6416|6419.8|6417|6418.8|6416|4
1616171960000|2021-03-19 16:39:20|6419.1|6416.3|6419.5|6416.7|6420.5|6417.7|6419.1|6416.3|37
1616171970000|2021-03-19 16:39:30|6419.8|6417|6419.8|6417|6420.5|6417.7|6419.8|6417|12
1616171980000|2021-03-19 16:39:40|6420.5|6417.7|6425.8|6423|6427.1|6424.3|6420.5|6417.7|345
1616171990000|2021-03-19 16:39:50|6425.4|6422.6|6425.1|6422.3|6425.8|6423|6424.3|6421.5|61
1616172000000|2021-03-19 16:40:00|6424.8|6422|6424.1|6421.3|6424.8|6422|6420.1|6417.3|197
1616172010000|2021-03-19 16:40:10|6424|6421.2|6427.1|6424.3|6427.1|6424.3|6424|6421.2|35
1616172020000|2021-03-19 16:40:20|6426.6|6423.8|6423.3|6420.5|6426.6|6423.8|6423|6420.2|75
1616172030000|2021-03-19 16:40:30|6423|6420.2|6423.1|6420.3|6424.3|6421.5|6423|6420.2|48
1616172040000|2021-03-19 16:40:40|6424.1|6421.3|6421.1|6418.3|6424.1|6421.3|6420.5|6417.7|49
1616172050000|2021-03-19 16:40:50|6421.3|6418.5|6418|6415.2|6422.5|6419.7|6417.8|6415|111
1616172060000|2021-03-19 16:41:00|6417.8|6415|6419.5|6416.7|6420.8|6418|6417|6414.2|38
1616172070000|2021-03-19 16:41:10|6419.6|6416.8|6419|6416.2|6420.5|6417.7|6417.8|6415|27
1616172080000|2021-03-19 16:41:20|6418.8|6416|6421.8|6419|6422.5|6419.7|6418.8|6416|112
1616172090000|2021-03-19 16:41:30|6421.5|6418.7|6421.5|6418.7|6422.5|6419.7|6421|6418.2|20
1616172100000|2021-03-19 16:41:40|6421.6|6418.8|6420.5|6417.7|6422.1|6419.3|6420|6417.2|20
1616172110000|2021-03-19 16:41:50|6420.3|6417.5|6421.5|6418.7|6421.5|6418.7|6419.5|6416.7|14
1616172120000|2021-03-19 16:42:00|6421.6|6418.8|6420.8|6418|6422|6419.2|6420.5|6417.7|26
1616172130000|2021-03-19 16:42:10|6420.1|6417.3|6419.5|6416.7|6421|6418.2|6419.5|6416.7|19
1616172140000|2021-03-19 16:42:20|6419.3|6416.5|6423.1|6420.3|6423.3|6420.5|6419.1|6416.3|124
1616172150000|2021-03-19 16:42:30|6422.5|6419.7|6422.6|6419.8|6422.8|6420|6421.6|6418.8|4
1616172160000|2021-03-19 16:42:40|6422.8|6420|6421.8|6419|6423.1|6420.3|6421.8|6419|7
1616172170000|2021-03-19 16:42:50|6422.6|6419.8|6423.4|6420.6|6423.4|6420.6|6421.8|6419|13
1616172180000|2021-03-19 16:43:00|6423.3|6420.5|6427.1|6424.3|6427.1|6424.3|6423.3|6420.5|580
1616172190000|2021-03-19 16:43:10|6427.3|6424.5|6426.8|6424|6427.6|6424.8|6425.3|6422.5|63
1616172200000|2021-03-19 16:43:20|6427.3|6424.5|6426.8|6424|6428.4|6425.6|6426.8|6424|132
1616172210000|2021-03-19 16:43:30|6426.3|6423.5|6426.3|6423.5|6426.3|6423.5|6425.6|6422.8|8
1616172220000|2021-03-19 16:43:40|6426.4|6423.6|6426.6|6423.8|6428|6425.2|6426.3|6423.5|54
1616172230000|2021-03-19 16:43:50|6426.1|6423.3|6425.6|6422.8|6426.1|6423.3|6425.6|6422.8|2
1616172240000|2021-03-19 16:44:00|6425.8|6423|6428.6|6425.8|6428.8|6426|6425.8|6423|27
1616172250000|2021-03-19 16:44:10|6428.4|6425.6|6424.6|6421.8|6428.4|6425.6|6424.6|6421.8|50
1616172260000|2021-03-19 16:44:20|6423.6|6420.8|6425.4|6422.6|6425.4|6422.6|6422.4|6419.6|56
1616172270000|2021-03-19 16:44:30|6425.8|6423|6426.8|6424|6427.9|6425.1|6425.8|6423|7
1616172280000|2021-03-19 16:44:40|6426.9|6424.1|6426.3|6423.5|6428.4|6425.6|6426.3|6423.5|31
1616172290000|2021-03-19 16:44:50|6426.1|6423.3|6423.8|6421|6426.8|6424|6422.9|6420.1|69
1616172300000|2021-03-19 16:45:00|6424.4|6421.6|6423.4|6420.6|6425.4|6422.6|6422.8|6420|24
1616172310000|2021-03-19 16:45:10|6423.8|6421|6424.9|6422.1|6425.4|6422.6|6423.3|6420.5|55
1616172320000|2021-03-19 16:45:20|6424.8|6422|6422.9|6420.1|6424.9|6422.1|6422.4|6419.6|23
1616172330000|2021-03-19 16:45:30|6423.3|6420.5|6422.9|6420.1|6423.9|6421.1|6422.8|6420|10
1616172340000|2021-03-19 16:45:40|6423.8|6421|6423.1|6420.3|6424.4|6421.6|6423.1|6420.3|27
1616172350000|2021-03-19 16:45:50|6423.3|6420.5|6425.1|6422.3|6425.8|6423|6423.3|6420.5|12
1616172360000|2021-03-19 16:46:00|6424.8|6422|6425.1|6422.3|6427.3|6424.5|6424.8|6422|69
1616172370000|2021-03-19 16:46:10|6425.3|6422.5|6422.1|6419.3|6426.8|6424|6422.1|6419.3|270
1616172380000|2021-03-19 16:46:20|6422.4|6419.6|6423.4|6420.6|6423.4|6420.6|6422.4|6419.6|5
1616172390000|2021-03-19 16:46:30|6423.8|6421|6424.3|6421.5|6425.6|6422.8|6423.8|6421|68
1616172400000|2021-03-19 16:46:40|6424.8|6422|6423.8|6421|6424.8|6422|6423.3|6420.5|7
1616172410000|2021-03-19 16:46:50|6424.1|6421.3|6425.3|6422.5|6425.3|6422.5|6423.6|6420.8|23
1616172420000|2021-03-19 16:47:00|6425.4|6422.6|6425.4|6422.6|6427.3|6424.5|6425.3|6422.5|11
1616172430000|2021-03-19 16:47:10|6425.6|6422.8|6423.8|6421|6426.1|6423.3|6423.3|6420.5|38
1616172440000|2021-03-19 16:47:20|6423.4|6420.6|6422.8|6420|6423.8|6421|6422.6|6419.8|11
1616172450000|2021-03-19 16:47:30|6423.1|6420.3|6423.8|6421|6424.3|6421.5|6422.4|6419.6|24
1616172460000|2021-03-19 16:47:40|6424.4|6421.6|6424.6|6421.8|6424.8|6422|6423.8|6421|13
1616172470000|2021-03-19 16:47:50|6423.1|6420.3|6423.1|6420.3|6423.8|6421|6423.1|6420.3|11
1616172480000|2021-03-19 16:48:00|6423.3|6420.5|6424.4|6421.6|6425.1|6422.3|6423.3|6420.5|49
1616172490000|2021-03-19 16:48:10|6424.1|6421.3|6424.3|6421.5|6424.8|6422|6424.1|6421.3|9
1616172500000|2021-03-19 16:48:20|6425.1|6422.3|6425.6|6422.8|6427.1|6424.3|6425.1|6422.3|40
1616172510000|2021-03-19 16:48:30|6425.3|6422.5|6424.8|6422|6425.3|6422.5|6424.1|6421.3|9
1616172520000|2021-03-19 16:48:40|6425.1|6422.3|6427.1|6424.3|6427.8|6425|6425.1|6422.3|12
1616172530000|2021-03-19 16:48:50|6427.6|6424.8|6427.6|6424.8|6427.8|6425|6427.1|6424.3|64
1616172540000|2021-03-19 16:49:00|6427.8|6425|6428.8|6426|6429.6|6426.8|6427.5|6424.7|60
1616172550000|2021-03-19 16:49:10|6429.1|6426.3|6430.1|6427.3|6430.1|6427.3|6429.1|6426.3|9
1616172560000|2021-03-19 16:49:20|6430|6427.2|6427.1|6424.3|6430|6427.2|6427.1|6424.3|32
1616172570000|2021-03-19 16:49:30|6426.8|6424|6422.1|6419.3|6426.8|6424|6422.1|6419.3|60
1616172580000|2021-03-19 16:49:40|6421.8|6419|6422.9|6420.1|6423.8|6421|6421.3|6418.5|21
1616172590000|2021-03-19 16:49:50|6423.8|6421|6421.9|6419.1|6423.8|6421|6421.1|6418.3|114
1616172600000|2021-03-19 16:50:00|6422.3|6419.5|6421.3|6418.5|6422.3|6419.5|6420.1|6417.3|36
1616172610000|2021-03-19 16:50:10|6422.3|6419.5|6422.4|6419.6|6423.4|6420.6|6420.8|6418|412
1616172620000|2021-03-19 16:50:20|6422.3|6419.5|6421.8|6419|6422.3|6419.5|6419.8|6417|31
1616172630000|2021-03-19 16:50:30|6421.6|6418.8|6421.8|6419|6421.8|6419|6421.1|6418.3|28
1616172640000|2021-03-19 16:50:40|6422.1|6419.3|6423.8|6421|6425.8|6423|6422.1|6419.3|31
1616172650000|2021-03-19 16:50:50|6424.1|6421.3|6423.8|6421|6425.6|6422.8|6422.9|6420.1|11
1616172660000|2021-03-19 16:51:00|6424.1|6421.3|6427.3|6424.5|6427.3|6424.5|6424.1|6421.3|17
1616172670000|2021-03-19 16:51:10|6428.1|6425.3|6427.3|6424.5|6428.3|6425.5|6427.1|6424.3|5
1616172680000|2021-03-19 16:51:20|6427.1|6424.3|6426.8|6424|6427.1|6424.3|6425.6|6422.8|12
1616172690000|2021-03-19 16:51:30|6426.4|6423.6|6429.3|6426.5|6429.3|6426.5|6425.6|6422.8|72
1616172700000|2021-03-19 16:51:40|6429.4|6426.6|6428.3|6425.5|6429.8|6427|6428.3|6425.5|8
1616172710000|2021-03-19 16:51:50|6427.4|6424.6|6426.8|6424|6427.8|6425|6426.1|6423.3|6
1616172720000|2021-03-19 16:52:00|6426.6|6423.8|6423.8|6421|6427.3|6424.5|6423.8|6421|28
1616172730000|2021-03-19 16:52:10|6424.1|6421.3|6427.8|6425|6427.8|6425|6424.1|6421.3|47
1616172740000|2021-03-19 16:52:20|6428.5|6425.7|6429.1|6426.3|6430.3|6427.5|6428.5|6425.7|28
1616172750000|2021-03-19 16:52:30|6429.3|6426.5|6428.3|6425.5|6429.3|6426.5|6427.6|6424.8|33
1616172760000|2021-03-19 16:52:40|6428.8|6426|6426.8|6424|6428.8|6426|6425.1|6422.3|76
1616172770000|2021-03-19 16:52:50|6427.3|6424.5|6426.8|6424|6427.4|6424.6|6426.8|6424|35
1616172780000|2021-03-19 16:53:00|6427.1|6424.3|6430.3|6427.5|6430.4|6427.6|6427.1|6424.3|49
1616172790000|2021-03-19 16:53:10|6430.1|6427.3|6430.6|6427.8|6431.8|6429|6429.4|6426.6|118
1616172800000|2021-03-19 16:53:20|6429.6|6426.8|6429.8|6427|6430.1|6427.3|6429.4|6426.6|54
1616172810000|2021-03-19 16:53:30|6430.6|6427.8|6431.6|6428.8|6432.1|6429.3|6430.6|6427.8|107
1616172820000|2021-03-19 16:53:40|6430.1|6427.3|6429.6|6426.8|6430.3|6427.5|6429.1|6426.3|34
1616172830000|2021-03-19 16:53:50|6429.5|6426.7|6429.4|6426.6|6430.1|6427.3|6428.8|6426|15
1616172840000|2021-03-19 16:54:00|6428.8|6426|6430.1|6427.3|6430.1|6427.3|6428.4|6425.6|43
1616172850000|2021-03-19 16:54:10|6429.8|6427|6430.3|6427.5|6430.8|6428|6429.8|6427|47
1616172860000|2021-03-19 16:54:20|6430.4|6427.6|6431.8|6429|6432.8|6430|6430.3|6427.5|95
1616172870000|2021-03-19 16:54:30|6431.5|6428.7|6430.1|6427.3|6431.6|6428.8|6430.1|6427.3|40
1616172880000|2021-03-19 16:54:40|6429.3|6426.5|6432.3|6429.5|6432.3|6429.5|6429.3|6426.5|106
1616172890000|2021-03-19 16:54:50|6432.1|6429.3|6431.1|6428.3|6432.4|6429.6|6431.1|6428.3|9
1616172900000|2021-03-19 16:55:00|6430.8|6428|6433.8|6431|6434.1|6431.3|6430.1|6427.3|47
1616172910000|2021-03-19 16:55:10|6434.1|6431.3|6434|6431.2|6434.3|6431.5|6433.1|6430.3|253
1616172920000|2021-03-19 16:55:20|6434.1|6431.3|6437.8|6435|6438.1|6435.3|6434.1|6431.3|202
1616172930000|2021-03-19 16:55:30|6437.4|6434.6|6441.3|6438.5|6444.2|6438.7|6437.3|6434.2|170
1616172940000|2021-03-19 16:55:40|6441.1|6438.3|6443.1|6440.3|6443.6|6440.8|6440.1|6437.3|55
1616172950000|2021-03-19 16:55:50|6442.6|6439.8|6442.8|6440|6443.3|6440.5|6441.1|6438.3|68
1616172960000|2021-03-19 16:56:00|6442.6|6439.8|6441.3|6438.5|6444.1|6441.3|6440.6|6437.8|208
1616172970000|2021-03-19 16:56:10|6441.8|6439|6441|6438.2|6442.3|6439.5|6439.3|6436.5|32
1616172980000|2021-03-19 16:56:20|6441.1|6438.3|6438.8|6436|6441.1|6438.3|6438.8|6436|14
1616172990000|2021-03-19 16:56:30|6438.4|6435.6|6440.3|6437.5|6440.3|6437.5|6438.4|6435.6|46
1616173000000|2021-03-19 16:56:40|6440.4|6437.6|6441.8|6439|6441.9|6439.1|6440.3|6437.5|102
1616173010000|2021-03-19 16:56:50|6441.3|6438.5|6439.3|6436.5|6441.8|6439|6439.3|6436.5|29
1616173020000|2021-03-19 16:57:00|6439.4|6436.6|6439.8|6437|6439.8|6437|6438.8|6436|25
1616173030000|2021-03-19 16:57:10|6439.4|6436.6|6444.8|6442|6444.8|6442|6439.3|6436.5|34
1616173040000|2021-03-19 16:57:20|6445.3|6442.5|6445.3|6442.5|6447.1|6444.3|6443.8|6441|84
1616173050000|2021-03-19 16:57:30|6446.1|6443.3|6445.8|6443|6446.3|6443.5|6445.1|6442.3|25
1616173060000|2021-03-19 16:57:40|6445.1|6442.3|6450.6|6447.8|6450.6|6447.8|6443.8|6441|99
1616173070000|2021-03-19 16:57:50|6450.9|6448.1|6449.9|6447.1|6450.9|6448.1|6448.9|6446.1|63
1616173080000|2021-03-19 16:58:00|6449.8|6447|6446.9|6444.1|6449.9|6447.1|6445.8|6443|23
1616173090000|2021-03-19 16:58:10|6446.8|6444|6446.9|6444.1|6447.3|6444.5|6444.9|6442.1|17
1616173100000|2021-03-19 16:58:20|6447.4|6444.6|6447.8|6445|6448.8|6446|6447.4|6444.6|26
1616173110000|2021-03-19 16:58:30|6448.1|6445.3|6448.3|6445.5|6449.4|6446.6|6447.8|6445|20
1616173120000|2021-03-19 16:58:40|6448.4|6445.6|6445.8|6443|6448.8|6446|6444.8|6442|51
1616173130000|2021-03-19 16:58:50|6446.3|6443.5|6449.1|6446.3|6449.1|6446.3|6445.3|6442.5|36
1616173140000|2021-03-19 16:59:00|6449.3|6446.5|6450.8|6448|6450.8|6448|6449.1|6446.3|17
1616173150000|2021-03-19 16:59:10|6451.3|6448.5|6452.3|6449.5|6452.4|6449.6|6450.8|6448|9
1616173160000|2021-03-19 16:59:20|6451.9|6449.1|6451.8|6449|6452.3|6449.5|6451.8|6449|9
1616173170000|2021-03-19 16:59:30|6451.4|6448.6|6450.8|6448|6451.4|6448.6|6448.9|6446.1|46
1616173180000|2021-03-19 16:59:40|6450.1|6447.3|6450.1|6447.3|6450.8|6448|6450.1|6447.3|8
1616173190000|2021-03-19 16:59:50|6450.4|6447.6|6449.3|6446.5|6450.4|6447.6|6446.8|6444|95
1616173200000|2021-03-19 17:00:00|6449.6|6446.8|6449.3|6446.5|6451.6|6448.8|6446.8|6444|207
1616173210000|2021-03-19 17:00:10|6449.8|6447|6449.6|6446.8|6451.3|6448.5|6448.8|6446|179
1616173220000|2021-03-19 17:00:20|6450.5|6447.7|6451.6|6448.8|6452.1|6449.3|6450.5|6447.7|84
1616173230000|2021-03-19 17:00:30|6451.5|6448.7|6446.8|6444|6451.5|6448.7|6446.8|6444|44
1616173240000|2021-03-19 17:00:40|6447|6444.2|6445.5|6442.7|6447.3|6444.5|6444.5|6441.7|30
1616173250000|2021-03-19 17:00:50|6445.3|6442.5|6448|6445.2|6449|6446.2|6443|6440.2|62
1616173260000|2021-03-19 17:01:00|6448.1|6445.3|6450|6447.2|6450.8|6448|6448.1|6445.3|47
1616173270000|2021-03-19 17:01:10|6449.8|6447|6450|6447.2|6450.3|6447.5|6449.8|6447|25
1616173280000|2021-03-19 17:01:20|6450.5|6447.7|6448.8|6446|6452|6449.2|6448.8|6446|34
1616173290000|2021-03-19 17:01:30|6449|6446.2|6449.8|6447|6451.3|6448.5|6449|6446.2|70
1616173300000|2021-03-19 17:01:40|6449.3|6446.5|6449.8|6447|6452|6449.2|6449.3|6446.5|4
1616173310000|2021-03-19 17:01:50|6450|6447.2|6450.5|6447.7|6451.5|6448.7|6450|6447.2|31
1616173320000|2021-03-19 17:02:00|6451|6448.2|6450|6447.2|6451|6448.2|6447.5|6444.7|49
1616173330000|2021-03-19 17:02:10|6449.8|6447|6451.8|6449|6452|6449.2|6449.8|6447|3
1616173340000|2021-03-19 17:02:20|6452|6449.2|6451.7|6448.9|6452.5|6449.7|6449.8|6447|42
1616173350000|2021-03-19 17:02:30|6451.3|6448.5|6452.5|6449.7|6453.5|6450.7|6451.3|6448.5|116
1616173360000|2021-03-19 17:02:40|6452.3|6449.5|6453.5|6450.7|6453.8|6451|6452.3|6449.5|16
1616173370000|2021-03-19 17:02:50|6453|6450.2|6450.8|6448|6453|6450.2|6450.8|6448|34
1616173380000|2021-03-19 17:03:00|6451.1|6448.3|6450.8|6448|6451.3|6448.5|6449.8|6447|36
1616173390000|2021-03-19 17:03:10|6450.5|6447.7|6453|6450.2|6453|6450.2|6450.5|6447.7|15
1616173400000|2021-03-19 17:03:20|6453.3|6450.5|6457.8|6455|6457.8|6455|6453.3|6450.5|57
1616173410000|2021-03-19 17:03:30|6458.6|6455.8|6458.5|6455.7|6460.1|6457.3|6456.5|6453.7|134
1616173420000|2021-03-19 17:03:40|6458.8|6456|6458.5|6455.7|6459.3|6456.5|6457.8|6455|59
1616173430000|2021-03-19 17:03:50|6458.8|6456|6457.5|6454.7|6459.5|6456.7|6456.8|6454|23
1616173440000|2021-03-19 17:04:00|6457.8|6455|6469.3|6466.5|6469.6|6466.8|6457.4|6454.6|203
1616173450000|2021-03-19 17:04:10|6468.8|6466|6463.4|6460.6|6468.8|6466|6461.3|6458.5|62
1616173460000|2021-03-19 17:04:20|6463.3|6460.5|6461.8|6459|6463.4|6460.6|6460.1|6457.3|79
1616173470000|2021-03-19 17:04:30|6462.1|6459.3|6467.6|6464.8|6468.1|6465.3|6462.1|6459.3|84
1616173480000|2021-03-19 17:04:40|6467.3|6464.5|6464.3|6461.5|6467.8|6465|6463.3|6460.5|59
1616173490000|2021-03-19 17:04:50|6463.3|6460.5|6460.6|6457.8|6463.6|6460.8|6460.3|6457.5|69
1616173500000|2021-03-19 17:05:00|6461.1|6458.3|6462.3|6459.5|6464.8|6462|6461.1|6458.3|38
1616173510000|2021-03-19 17:05:10|6462.8|6460|6464.8|6462|6464.8|6462|6462.6|6459.8|19
1616173520000|2021-03-19 17:05:20|6463.3|6460.5|6463.8|6461|6463.8|6461|6461.1|6458.3|93
1616173530000|2021-03-19 17:05:30|6463.4|6460.6|6464.6|6461.8|6464.9|6462.1|6463.3|6460.5|57
1616173540000|2021-03-19 17:05:40|6464.8|6462|6466.8|6464|6467.3|6464.5|6464.8|6462|28
1616173550000|2021-03-19 17:05:50|6466.4|6463.6|6465.1|6462.3|6466.5|6463.7|6464.1|6461.3|168
1616173560000|2021-03-19 17:06:00|6465.3|6462.5|6465.5|6462.7|6466|6463.2|6464.3|6461.5|17
1616173570000|2021-03-19 17:06:10|6465|6462.2|6465.1|6462.3|6466.5|6463.7|6465|6462.2|12
1616173580000|2021-03-19 17:06:20|6466.1|6463.3|6464|6461.2|6466.1|6463.3|6463.5|6460.7|136
1616173590000|2021-03-19 17:06:30|6464.5|6461.7|6463.3|6460.5|6464.5|6461.7|6463.3|6460.5|14
1616173600000|2021-03-19 17:06:40|6463.5|6460.7|6466.1|6463.3|6466.7|6463.9|6463.5|6460.7|27
1616173610000|2021-03-19 17:06:50|6466.5|6463.7|6467.5|6464.7|6468.5|6465.7|6465.5|6462.7|62
1616173620000|2021-03-19 17:07:00|6467.6|6464.8|6466.8|6464|6468.5|6465.7|6466.8|6464|177
1616173630000|2021-03-19 17:07:10|6466.1|6463.3|6464.5|6461.7|6466.1|6463.3|6462.8|6460|50
1616173640000|2021-03-19 17:07:20|6463.6|6460.8|6464|6461.2|6465|6462.2|6463.6|6460.8|21
1616173650000|2021-03-19 17:07:30|6463.8|6461|6461.3|6458.5|6464.5|6461.7|6461.3|6458.5|68
1616173660000|2021-03-19 17:07:40|6461.5|6458.7|6461.7|6458.9|6464.2|6461.4|6461.5|6458.7|130
1616173670000|2021-03-19 17:07:50|6461.2|6458.4|6461.7|6458.9|6461.8|6459|6460.2|6457.4|14
1616173680000|2021-03-19 17:08:00|6461.3|6458.5|6461.3|6458.5|6462.2|6459.4|6460.2|6457.4|49
1616173690000|2021-03-19 17:08:10|6461.2|6458.4|6459.5|6456.7|6462.7|6459.9|6459.5|6456.7|39
1616173700000|2021-03-19 17:08:20|6459.2|6456.4|6457.2|6454.4|6459.2|6456.4|6457.2|6454.4|83
1616173710000|2021-03-19 17:08:30|6456.8|6454|6457.2|6454.4|6457.2|6454.4|6456.2|6453.4|111
1616173720000|2021-03-19 17:08:40|6456.2|6453.4|6454.7|6451.9|6456.2|6453.4|6453.2|6450.4|145
1616173730000|2021-03-19 17:08:50|6454.8|6452|6451.8|6449|6455.8|6453|6451.7|6448.9|128
1616173740000|2021-03-19 17:09:00|6451.7|6448.9|6453.2|6450.4|6453.8|6451|6451.5|6448.7|52
1616173750000|2021-03-19 17:09:10|6452.8|6450|6452.8|6450|6453.3|6450.5|6452.2|6449.4|27
1616173760000|2021-03-19 17:09:20|6453|6450.2|6457.3|6454.5|6457.8|6455|6453|6450.2|41
1616173770000|2021-03-19 17:09:30|6457.8|6455|6458.3|6455.5|6459.2|6456.4|6457.8|6455|22
1616173780000|2021-03-19 17:09:40|6458.5|6455.7|6458.6|6455.8|6461.1|6458.3|6457.5|6454.7|198
1616173790000|2021-03-19 17:09:50|6458.5|6455.7|6459.5|6456.7|6459.5|6456.7|6457.6|6454.8|48
1616173800000|2021-03-19 17:10:00|6459.6|6456.8|6459|6456.2|6461.5|6458.7|6457.8|6455|90
1616173810000|2021-03-19 17:10:10|6458.5|6455.7|6462.5|6459.7|6462.5|6459.7|6457.8|6455|27
1616173820000|2021-03-19 17:10:20|6462.1|6459.3|6460.6|6457.8|6462.1|6459.3|6459.5|6456.7|106
1616173830000|2021-03-19 17:10:30|6460.5|6457.7|6460.6|6457.8|6461.6|6458.8|6460.5|6457.7|48
1616173840000|2021-03-19 17:10:40|6461.1|6458.3|6461.6|6458.8|6462.6|6459.8|6460.6|6457.8|20
1616173850000|2021-03-19 17:10:50|6461.8|6459|6462.1|6459.3|6462.6|6459.8|6461.8|6459|2
1616173860000|2021-03-19 17:11:00|6461.8|6459|6457.1|6454.3|6461.8|6459|6457|6454.2|66
1616173870000|2021-03-19 17:11:10|6457|6454.2|6455.5|6452.7|6457.1|6454.3|6455.5|6452.7|13
1616173880000|2021-03-19 17:11:20|6456.1|6453.3|6455|6452.2|6456.1|6453.3|6453.1|6450.3|85
1616173890000|2021-03-19 17:11:30|6455.5|6452.7|6454.8|6452|6455.5|6452.7|6454.8|6452|18
1616173900000|2021-03-19 17:11:40|6455|6452.2|6455.5|6452.7|6456.1|6453.3|6455|6452.2|7
1616173910000|2021-03-19 17:11:50|6454.8|6452|6452.3|6449.5|6454.8|6452|6452|6449.2|23
1616173920000|2021-03-19 17:12:00|6452.5|6449.7|6452|6449.2|6452.5|6449.7|6451.1|6448.3|23
1616173930000|2021-03-19 17:12:10|6451.5|6448.7|6450.8|6448|6451.6|6448.8|6450.2|6447.4|86
1616173940000|2021-03-19 17:12:20|6451.3|6448.5|6451.5|6448.7|6452.3|6449.5|6451.3|6448.5|39
1616173950000|2021-03-19 17:12:30|6451.3|6448.5|6451.7|6448.9|6452.8|6450|6451.2|6448.4|112
1616173960000|2021-03-19 17:12:40|6451.8|6449|6452.2|6449.4|6452.8|6450|6451.2|6448.4|546
1616173970000|2021-03-19 17:12:50|6452.3|6449.5|6454.5|6451.7|6455|6452.2|6452.3|6449.5|39
1616173980000|2021-03-19 17:13:00|6454.1|6451.3|6456.3|6453.5|6456.3|6453.5|6453.5|6450.7|175
1616173990000|2021-03-19 17:13:10|6456.2|6453.4|6456.8|6454|6456.8|6454|6455.8|6453|6
1616174000000|2021-03-19 17:13:20|6456.3|6453.5|6457.1|6454.3|6457.1|6454.3|6456.3|6453.5|16
1616174010000|2021-03-19 17:13:30|6457.8|6455|6457.8|6455|6459|6456.2|6457.8|6455|19
1616174020000|2021-03-19 17:13:40|6457.3|6454.5|6455.8|6453|6457.8|6455|6455.8|6453|32
1616174030000|2021-03-19 17:13:50|6456.2|6453.4|6455.8|6453|6456.3|6453.5|6455.8|6453|1
1616174040000|2021-03-19 17:14:00|6456.8|6454|6465.8|6463|6465.8|6463|6456.8|6454|75
1616174050000|2021-03-19 17:14:10|6466.3|6463.5|6467.5|6464.7|6467.5|6464.7|6465.8|6463|23
1616174060000|2021-03-19 17:14:20|6467.2|6464.4|6467.8|6465|6467.8|6465|6466.2|6463.4|47
1616174070000|2021-03-19 17:14:30|6468.2|6465.4|6472.2|6469.4|6472.5|6469.7|6468.2|6465.4|101
1616174080000|2021-03-19 17:14:40|6472.5|6469.7|6472.2|6469.4|6472.5|6469.7|6471.8|6469|99
1616174090000|2021-03-19 17:14:50|6471.8|6469|6471|6468.2|6471.8|6469|6470.5|6467.7|29
1616174100000|2021-03-19 17:15:00|6471.3|6468.5|6467.3|6464.5|6471.5|6468.7|6466.7|6463.9|58
1616174110000|2021-03-19 17:15:10|6467.7|6464.9|6471.3|6468.5|6471.3|6468.5|6466.8|6464|73
1616174120000|2021-03-19 17:15:20|6471.7|6468.9|6477.6|6474.8|6478.3|6475.5|6471.7|6468.9|544
1616174130000|2021-03-19 17:15:30|6478|6475.2|6474.7|6471.9|6478.5|6475.7|6474.7|6471.9|247
1616174140000|2021-03-19 17:15:40|6474.8|6472|6474.8|6472|6475.7|6472.9|6473.2|6470.4|117
1616174150000|2021-03-19 17:15:50|6475.2|6472.4|6473.3|6470.5|6476.3|6473.5|6473.3|6470.5|16
1616174160000|2021-03-19 17:16:00|6473.2|6470.4|6469.8|6467|6476.3|6473.5|6469.8|6467|421
1616174170000|2021-03-19 17:16:10|6469.5|6466.7|6470.8|6468|6471.3|6468.5|6469|6466.2|19
1616174180000|2021-03-19 17:16:20|6470.3|6467.5|6467.3|6464.5|6470.3|6467.5|6464.8|6462|29
1616174190000|2021-03-19 17:16:30|6467|6464.2|6467.3|6464.5|6468|6465.2|6466.8|6464|33
1616174200000|2021-03-19 17:16:40|6467.2|6464.4|6468|6465.2|6471.2|6468.4|6467.2|6464.4|97
1616174210000|2021-03-19 17:16:50|6467.8|6465|6462.3|6459.5|6468.3|6465.5|6462.2|6459.4|50
1616174220000|2021-03-19 17:17:00|6462.7|6459.9|6465.7|6462.9|6467.5|6464.7|6462.7|6459.9|35
1616174230000|2021-03-19 17:17:10|6465.8|6463|6464.7|6461.9|6465.8|6463|6464.7|6461.9|34
1616174240000|2021-03-19 17:17:20|6464.8|6462|6467.2|6464.4|6467.2|6464.4|6463.2|6460.4|38
1616174250000|2021-03-19 17:17:30|6466.8|6464|6464.3|6461.5|6467.3|6464.5|6464.3|6461.5|23
1616174260000|2021-03-19 17:17:40|6464.5|6461.7|6464.8|6462|6465.5|6462.7|6464.5|6461.7|10
1616174270000|2021-03-19 17:17:50|6464.5|6461.7|6464|6461.2|6465.5|6462.7|6463.3|6460.5|43
1616174280000|2021-03-19 17:18:00|6464.3|6461.5|6469|6466.2|6470|6467.2|6463.5|6460.7|131
1616174290000|2021-03-19 17:18:10|6469.3|6466.5|6463|6460.2|6470|6467.2|6463|6460.2|34
1616174300000|2021-03-19 17:18:20|6463.5|6460.7|6460.7|6457.9|6464.8|6462|6460.5|6457.7|35
1616174310000|2021-03-19 17:18:30|6461.2|6458.4|6463|6460.2|6463.2|6460.4|6461.2|6458.4|18
1616174320000|2021-03-19 17:18:40|6462.5|6459.7|6459.2|6456.4|6464.5|6461.7|6459.2|6456.4|73
1616174330000|2021-03-19 17:18:50|6459|6456.2|6459.7|6456.9|6460.7|6457.9|6459|6456.2|74
1616174340000|2021-03-19 17:19:00|6460.2|6457.4|6461.7|6458.9|6462.7|6459.9|6459.5|6456.7|27
1616174350000|2021-03-19 17:19:10|6461.8|6459|6462.4|6459.6|6463.2|6460.4|6459.9|6457.1|402
1616174360000|2021-03-19 17:19:20|6462.1|6459.3|6460.2|6457.4|6462.9|6460.1|6458.7|6455.9|139
1616174370000|2021-03-19 17:19:30|6460.5|6457.7|6460.4|6457.6|6462.4|6459.6|6459.9|6457.1|12
1616174380000|2021-03-19 17:19:40|6460.9|6458.1|6458.4|6455.6|6460.9|6458.1|6458.4|6455.6|61
1616174390000|2021-03-19 17:19:50|6458.5|6455.7|6457.4|6454.6|6459.2|6456.4|6456.2|6453.4|521
1616174400000|2021-03-19 17:20:00|6457.5|6454.7|6458.4|6455.6|6459.4|6456.6|6456.6|6453.8|275
1616174410000|2021-03-19 17:20:10|6458.2|6455.4|6460.4|6457.6|6461.1|6458.3|6458.1|6455.3|107
1616174420000|2021-03-19 17:20:20|6460.9|6458.1|6459.1|6456.3|6461.1|6458.3|6459.1|6456.3|23
1616174430000|2021-03-19 17:20:30|6459.8|6457|6463.6|6460.8|6463.6|6460.8|6459.6|6456.8|47
1616174440000|2021-03-19 17:20:40|6463.9|6461.1|6465.9|6463.1|6466.6|6463.8|6463.1|6460.3|48
1616174450000|2021-03-19 17:20:50|6465.3|6462.5|6462.4|6459.6|6465.6|6462.8|6461.9|6459.1|36
1616174460000|2021-03-19 17:21:00|6462.1|6459.3|6461.1|6458.3|6463.6|6460.8|6460.4|6457.6|64
1616174470000|2021-03-19 17:21:10|6460.9|6458.1|6461.2|6458.4|6462.2|6459.4|6459.1|6456.3|53
1616174480000|2021-03-19 17:21:20|6461.4|6458.6|6460.9|6458.1|6462.4|6459.6|6460.7|6457.9|8
1616174490000|2021-03-19 17:21:30|6460.7|6457.9|6461.1|6458.3|6461.6|6458.8|6459.9|6457.1|65
1616174500000|2021-03-19 17:21:40|6462.6|6459.8|6456.6|6453.8|6464.9|6462.1|6456.6|6453.8|28
1616174510000|2021-03-19 17:21:50|6456.4|6453.6|6457.1|6454.3|6458.4|6455.6|6456.4|6453.6|91
1616174520000|2021-03-19 17:22:00|6457.2|6454.4|6460.7|6457.9|6460.7|6457.9|6457.1|6454.3|84
1616174530000|2021-03-19 17:22:10|6460.4|6457.6|6463.2|6460.4|6463.7|6460.9|6460.2|6457.4|36
1616174540000|2021-03-19 17:22:20|6462.9|6460.1|6463.2|6460.4|6463.7|6460.9|6462.1|6459.3|19
1616174550000|2021-03-19 17:22:30|6463.1|6460.3|6462.1|6459.3|6463.6|6460.8|6461.6|6458.8|391
1616174560000|2021-03-19 17:22:40|6462.2|6459.4|6461.6|6458.8|6462.2|6459.4|6461.6|6458.8|11
1616174570000|2021-03-19 17:22:50|6460.7|6457.9|6456.2|6453.4|6460.7|6457.9|6455.6|6452.8|229
1616174580000|2021-03-19 17:23:00|6456.5|6453.7|6454.9|6452.1|6458.2|6455.4|6453.2|6450.4|148
1616174590000|2021-03-19 17:23:10|6453.7|6450.9|6454.2|6451.4|6455.7|6452.9|6453.7|6450.9|51
1616174600000|2021-03-19 17:23:20|6454.5|6451.7|6454.2|6451.4|6454.9|6452.1|6453.2|6450.4|48
1616174610000|2021-03-19 17:23:30|6454.1|6451.3|6453.7|6450.9|6454.2|6451.4|6453.2|6450.4|17
1616174620000|2021-03-19 17:23:40|6453.5|6450.7|6455.9|6453.1|6456.2|6453.4|6453.5|6450.7|11
1616174630000|2021-03-19 17:23:50|6456.6|6453.8|6455.4|6452.6|6457.4|6454.6|6455.2|6452.4|13
1616174640000|2021-03-19 17:24:00|6455.5|6452.7|6455.4|6452.6|6455.9|6453.1|6455.2|6452.4|2
1616174650000|2021-03-19 17:24:10|6455.2|6452.4|6454.4|6451.6|6456.1|6453.3|6454.2|6451.4|17
1616174660000|2021-03-19 17:24:20|6454.7|6451.9|6456.2|6453.4|6456.2|6453.4|6453.9|6451.1|14
1616174670000|2021-03-19 17:24:30|6455.9|6453.1|6450.7|6447.9|6456.4|6453.6|6450.5|6447.7|85
1616174680000|2021-03-19 17:24:40|6451.2|6448.4|6450.7|6447.9|6451.7|6448.9|6449.9|6447.1|19
1616174690000|2021-03-19 17:24:50|6451.2|6448.4|6448.2|6445.4|6451.7|6448.9|6448.2|6445.4|34
1616174700000|2021-03-19 17:25:00|6448.4|6445.6|6450.2|6447.4|6450.7|6447.9|6448.2|6445.4|76
1616174710000|2021-03-19 17:25:10|6450.7|6447.9|6450.2|6447.4|6451.6|6448.8|6448.9|6446.1|26
1616174720000|2021-03-19 17:25:20|6450.4|6447.6|6451.2|6448.4|6451.2|6448.4|6449.7|6446.9|24
1616174730000|2021-03-19 17:25:30|6450.7|6447.9|6451.2|6448.4|6451.9|6449.1|6450.7|6447.9|35
1616174740000|2021-03-19 17:25:40|6451.4|6448.6|6448.4|6445.6|6451.6|6448.8|6448.2|6445.4|16
1616174750000|2021-03-19 17:25:50|6448.2|6445.4|6448.4|6445.6|6448.7|6445.9|6447.6|6444.8|6
1616174760000|2021-03-19 17:26:00|6448.9|6446.1|6448.4|6445.6|6449.9|6447.1|6448.4|6445.6|34
1616174770000|2021-03-19 17:26:10|6448.9|6446.1|6447.4|6444.6|6448.9|6446.1|6447.4|6444.6|21
1616174780000|2021-03-19 17:26:20|6447.2|6444.4|6442.7|6439.9|6447.2|6444.4|6442.7|6439.9|56
1616174790000|2021-03-19 17:26:30|6442.5|6439.7|6439.9|6437.1|6442.7|6439.9|6439.7|6436.9|89
1616174800000|2021-03-19 17:26:40|6440.2|6437.4|6439.4|6436.6|6440.9|6438.1|6438.9|6436.1|34
1616174810000|2021-03-19 17:26:50|6439.2|6436.4|6438.2|6435.4|6439.4|6436.6|6437.9|6435.1|54
1616174820000|2021-03-19 17:27:00|6437.2|6434.4|6439.9|6437.1|6440.9|6438.1|6436.5|6433.7|67
1616174830000|2021-03-19 17:27:10|6440.9|6438.1|6440.6|6437.8|6440.9|6438.1|6440.2|6437.4|39
1616174840000|2021-03-19 17:27:20|6440.7|6437.9|6440.6|6437.8|6440.7|6437.9|6440.6|6437.8|3
1616174850000|2021-03-19 17:27:30|6439.9|6437.1|6438.2|6435.4|6439.9|6437.1|6438.2|6435.4|6
1616174860000|2021-03-19 17:27:40|6437.9|6435.1|6435.7|6432.9|6437.9|6435.1|6434.2|6431.4|110
1616174870000|2021-03-19 17:27:50|6434.7|6431.9|6435.2|6432.4|6435.6|6432.8|6434.2|6431.4|25
1616174880000|2021-03-19 17:28:00|6435.1|6432.3|6435.6|6432.8|6436.7|6433.9|6434.6|6431.8|35
1616174890000|2021-03-19 17:28:10|6435.7|6432.9|6434.7|6431.9|6436.2|6433.4|6434.2|6431.4|9
1616174900000|2021-03-19 17:28:20|6434.6|6431.8|6429.6|6426.8|6434.6|6431.8|6429.6|6426.8|108
1616174910000|2021-03-19 17:28:30|6429.7|6426.9|6429.2|6426.4|6430.7|6427.9|6427|6424.2|72
1616174920000|2021-03-19 17:28:40|6429.7|6426.9|6431.6|6428.8|6432.2|6429.4|6429.2|6426.4|84
1616174930000|2021-03-19 17:28:50|6431.7|6428.9|6428.2|6425.4|6431.7|6428.9|6428.2|6425.4|9
1616174940000|2021-03-19 17:29:00|6428.6|6425.8|6434.2|6431.4|6434.2|6431.4|6427.2|6424.4|67
1616174950000|2021-03-19 17:29:10|6434.4|6431.6|6433.4|6430.6|6436.9|6434.1|6431.2|6428.4|188
1616174960000|2021-03-19 17:29:20|6433.2|6430.4|6429.4|6426.6|6433.2|6430.4|6429.4|6426.6|64
1616174970000|2021-03-19 17:29:30|6429.7|6426.9|6429.2|6426.4|6429.9|6427.1|6428.6|6425.8|72
1616174980000|2021-03-19 17:29:40|6428.9|6426.1|6427|6424.2|6428.9|6426.1|6425.2|6422.4|45
1616174990000|2021-03-19 17:29:50|6426.7|6423.9|6425.1|6422.3|6427.7|6424.9|6423.2|6420.4|124
1616175000000|2021-03-19 17:30:00|6424.7|6421.9|6426.4|6423.6|6428.2|6425.4|6423.6|6420.8|61
1616175010000|2021-03-19 17:30:10|6427.2|6424.4|6432.7|6429.9|6433.7|6430.9|6427.2|6424.4|59
1616175020000|2021-03-19 17:30:20|6433.2|6430.4|6430.2|6427.4|6433.4|6430.6|6428.9|6426.1|37
1616175030000|2021-03-19 17:30:30|6430.4|6427.6|6430.2|6427.4|6430.9|6428.1|6429.2|6426.4|38
1616175040000|2021-03-19 17:30:40|6428.9|6426.1|6423.7|6420.9|6428.9|6426.1|6423.7|6420.9|40
1616175050000|2021-03-19 17:30:50|6423.2|6420.4|6424.9|6422.1|6424.9|6422.1|6422.9|6419.5|81
1616175060000|2021-03-19 17:31:00|6425|6422.2|6425.7|6422.9|6427.5|6424.1|6425|6422.2|18
1616175070000|2021-03-19 17:31:10|6425.5|6422.7|6422.2|6419.4|6425.9|6423.1|6422.2|6419.4|16
1616175080000|2021-03-19 17:31:20|6422.4|6419.6|6420.9|6418.1|6422.4|6419.6|6420.7|6417.9|27
1616175090000|2021-03-19 17:31:30|6421|6418.2|6416.7|6413.9|6422.9|6420.1|6416.7|6413.9|330
1616175100000|2021-03-19 17:31:40|6416.9|6414.1|6421.2|6418.4|6422.7|6419.9|6416.9|6414.1|89
1616175110000|2021-03-19 17:31:50|6420.9|6418.1|6420.2|6417.4|6420.9|6418.1|6419.7|6416.9|52
1616175120000|2021-03-19 17:32:00|6419.9|6417.1|6418.6|6415.8|6419.9|6417.1|6417.1|6414.3|19
1616175130000|2021-03-19 17:32:10|6418.2|6415.4|6419.2|6416.4|6419.4|6416.6|6417.6|6414.8|30
1616175140000|2021-03-19 17:32:20|6419.9|6417.1|6418.9|6416.1|6420.9|6418.1|6418.7|6415.9|24
1616175150000|2021-03-19 17:32:30|6418.7|6415.9|6419.7|6416.9|6420.9|6418.1|6418.7|6415.9|6
1616175160000|2021-03-19 17:32:40|6419.2|6416.4|6416.9|6414.1|6419.2|6416.4|6416.9|6414.1|86
1616175170000|2021-03-19 17:32:50|6415.9|6413.1|6413.2|6410.4|6416|6413.2|6411.7|6408.9|203
1616175180000|2021-03-19 17:33:00|6413|6410.2|6411.2|6408.4|6413.7|6410.9|6411.2|6408.4|140
1616175190000|2021-03-19 17:33:10|6410.2|6407.4|6409.4|6406.6|6410.7|6407.9|6409.4|6406.6|41
1616175200000|2021-03-19 17:33:20|6409.2|6406.4|6408.7|6405.9|6410|6407.2|6408.2|6405.4|28
1616175210000|2021-03-19 17:33:30|6409.2|6406.4|6410.8|6408|6412.7|6409.9|6409.2|6406.4|109
1616175220000|2021-03-19 17:33:40|6411|6408.2|6411|6408.2|6411.3|6408.5|6409.2|6406.4|23
1616175230000|2021-03-19 17:33:50|6410.8|6408|6412|6409.2|6413.2|6410.4|6410.8|6408|37
1616175240000|2021-03-19 17:34:00|6411.7|6408.9|6412.7|6409.9|6413.5|6410.7|6411.7|6408.9|22
1616175250000|2021-03-19 17:34:10|6412.5|6409.7|6411|6408.2|6412.7|6409.9|6411|6408.2|23
1616175260000|2021-03-19 17:34:20|6410.5|6407.7|6409|6406.2|6410.5|6407.7|6407.9|6405.1|32
1616175270000|2021-03-19 17:34:30|6409.4|6406.6|6408|6405.2|6409.4|6406.6|6407.4|6404.6|65
1616175280000|2021-03-19 17:34:40|6407.9|6405.1|6405.9|6403.1|6408|6405.2|6405.9|6403.1|200
1616175290000|2021-03-19 17:34:50|6406|6403.2|6408.4|6405.6|6408.5|6405.7|6405.9|6403.1|61
1616175300000|2021-03-19 17:35:00|6407.7|6404.9|6409|6406.2|6410|6407.2|6407.7|6404.9|13
1616175310000|2021-03-19 17:35:10|6408.6|6405.8|6408.5|6405.7|6408.6|6405.8|6406.7|6403.9|134
1616175320000|2021-03-19 17:35:20|6409.2|6406.4|6411.4|6408.6|6412.7|6409.9|6409.2|6406.4|46
1616175330000|2021-03-19 17:35:30|6411.2|6408.4|6408.7|6405.9|6411.5|6408.7|6408|6404.8|59
1616175340000|2021-03-19 17:35:40|6408.5|6405.7|6413.2|6410.4|6413.2|6410.4|6407.5|6404.7|37
1616175350000|2021-03-19 17:35:50|6412.7|6409.9|6411|6408.2|6414.2|6411.4|6410.5|6407.7|11
1616175360000|2021-03-19 17:36:00|6410.5|6407.7|6410.2|6407.4|6410.5|6407.7|6408.5|6405.7|31
1616175370000|2021-03-19 17:36:10|6409.7|6406.9|6409.7|6406.9|6410|6407.2|6408.7|6405.9|17
1616175380000|2021-03-19 17:36:20|6410.2|6407.4|6409.7|6406.9|6411.5|6408.7|6409.7|6406.9|22
1616175390000|2021-03-19 17:36:30|6408.9|6406.1|6406.5|6403.7|6408.9|6406.1|6406.5|6403.7|15
1616175400000|2021-03-19 17:36:40|6406.9|6404.1|6405.5|6402.7|6406.9|6404.1|6405.5|6402.7|12
1616175410000|2021-03-19 17:36:50|6406|6403.2|6406.4|6403.6|6406.9|6404.1|6406|6403.2|11
1616175420000|2021-03-19 17:37:00|6406|6403.2|6411.4|6408.6|6411.5|6408.7|6406|6403.2|20
1616175430000|2021-03-19 17:37:10|6411.5|6408.7|6411.5|6408.7|6413|6410.2|6411.4|6408.6|23
1616175440000|2021-03-19 17:37:20|6412.9|6410.1|6412.5|6409.7|6412.9|6410.1|6411.9|6409.1|19
1616175450000|2021-03-19 17:37:30|6412|6409.2|6411.5|6408.7|6412.4|6409.6|6410.9|6408.1|10
1616175460000|2021-03-19 17:37:40|6412|6409.2|6413.4|6410.6|6414.9|6412.1|6412|6409.2|24
1616175470000|2021-03-19 17:37:50|6413.5|6410.7|6412|6409.2|6413.5|6410.7|6411.4|6408.6|28
1616175480000|2021-03-19 17:38:00|6411.9|6409.1|6413.7|6410.9|6413.9|6411.1|6411.5|6408.7|39
1616175490000|2021-03-19 17:38:10|6414|6411.2|6414.5|6411.7|6415.5|6412.7|6413.4|6410.6|33
1616175500000|2021-03-19 17:38:20|6419.6|6409.6|6420.5|6417.7|6421.2|6418.4|6415.5|6409.6|155
1616175510000|2021-03-19 17:38:30|6420.4|6417.6|6417.5|6414.7|6420.4|6417.6|6417.5|6414.7|21
1616175520000|2021-03-19 17:38:40|6417.7|6414.9|6416.8|6414|6418.5|6415.7|6416.5|6413.7|159
1616175530000|2021-03-19 17:38:50|6417.2|6414.4|6416.2|6413.4|6417.7|6414.9|6415.7|6412.9|26
1616175540000|2021-03-19 17:39:00|6416.5|6413.7|6417.2|6414.4|6417.2|6414.4|6415.7|6412.9|36
1616175550000|2021-03-19 17:39:10|6417.5|6414.7|6419|6416.2|6420.2|6417.4|6417.5|6414.7|48
1616175560000|2021-03-19 17:39:20|6418.7|6415.9|6417|6414.2|6419.2|6416.4|6417|6414.2|18
1616175570000|2021-03-19 17:39:30|6415.5|6412.7|6414|6411.2|6415.5|6412.7|6412.5|6409.7|127
1616175580000|2021-03-19 17:39:40|6414.2|6411.4|6413.4|6410.6|6414.2|6411.4|6413.4|6410.6|7
1616175590000|2021-03-19 17:39:50|6413.2|6410.4|6413.5|6410.7|6413.7|6410.9|6412.5|6409.7|7
1616175600000|2021-03-19 17:40:00|6413.9|6411.1|6413.5|6410.7|6413.9|6411.1|6411.9|6409.1|16
1616175610000|2021-03-19 17:40:10|6413.7|6410.9|6415|6412.2|6415|6412.2|6413.7|6410.9|4
1616175620000|2021-03-19 17:40:20|6414.7|6411.9|6417.3|6414.5|6417.3|6414.5|6414.7|6411.9|10
1616175630000|2021-03-19 17:40:30|6417.7|6414.9|6418|6415.2|6418.7|6415.9|6417.7|6414.9|1
1616175640000|2021-03-19 17:40:40|6417.7|6414.9|6417|6414.2|6417.7|6414.9|6416.5|6413.7|7
1616175650000|2021-03-19 17:40:50|6416.5|6413.7|6416.2|6413.4|6417.2|6414.4|6416.2|6413.4|19
1616175660000|2021-03-19 17:41:00|6416.5|6413.7|6417|6414.2|6417.5|6414.7|6415.4|6412.6|40
1616175670000|2021-03-19 17:41:10|6416.9|6414.1|6417.9|6415.1|6418|6415.2|6416.5|6413.7|1
1616175680000|2021-03-19 17:41:20|6418|6415.2|6418.7|6415.9|6418.7|6415.9|6417.5|6414.7|1
1616175690000|2021-03-19 17:41:30|6418.5|6415.7|6415.2|6412.4|6418.5|6415.7|6415|6412.2|12
1616175700000|2021-03-19 17:41:40|6415|6412.2|6414.5|6411.7|6416.2|6413.4|6414.5|6411.7|312
1616175710000|2021-03-19 17:41:50|6414.9|6412.1|6416.5|6413.7|6417.4|6414.6|6414.9|6412.1|4
1616175720000|2021-03-19 17:42:00|6416.4|6413.6|6417|6414.2|6417.5|6414.7|6416.4|6413.6|14
1616175730000|2021-03-19 17:42:10|6417.2|6414.4|6417.2|6414.4|6417.2|6414.4|6416.5|6413.7|3
1616175740000|2021-03-19 17:42:20|6417.5|6414.7|6417.7|6414.9|6418|6415.2|6415.9|6413.1|119
1616175750000|2021-03-19 17:42:30|6417.5|6414.7|6417.7|6414.9|6418|6415.2|6417.5|6414.7|10
1616175760000|2021-03-19 17:42:40|6418|6415.2|6417.7|6414.9|6418|6415.2|6417.5|6414.7|2
1616175770000|2021-03-19 17:42:50|6417.5|6414.7|6418.2|6415.4|6418.2|6415.4|6417.4|6414.6|12
1616175780000|2021-03-19 17:43:00|6419|6416.2|6419.4|6416.6|6420.7|6417.9|6417.7|6414.9|70
1616175790000|2021-03-19 17:43:10|6420|6417.2|6420|6417.2|6420.2|6417.4|6420|6417.2|2
1616175800000|2021-03-19 17:43:20|6420.2|6417.4|6421.2|6418.4|6422|6419.2|6420|6417.2|15
1616175810000|2021-03-19 17:43:30|6422.2|6419.4|6420.5|6417.7|6422.2|6419.4|6420.4|6417.6|38
1616175820000|2021-03-19 17:43:40|6420.4|6417.6|6420|6417.2|6420.4|6417.6|6419.5|6416.7|8
1616175830000|2021-03-19 17:43:50|6419.4|6416.6|6419.5|6416.7|6420|6417.2|6419|6416.2|6
1616175840000|2021-03-19 17:44:00|6418.5|6415.7|6420|6417.2|6420.2|6417.4|6418.5|6415.7|32
1616175850000|2021-03-19 17:44:10|6420.2|6417.4|6421|6418.2|6421|6418.2|6420|6417.2|35
1616175860000|2021-03-19 17:44:20|6421.2|6418.4|6420.2|6417.4|6421.2|6418.4|6420.2|6417.4|4
1616175870000|2021-03-19 17:44:30|6420.3|6417.5|6423.3|6420.5|6424|6421.2|6420.3|6417.5|96
1616175880000|2021-03-19 17:44:40|6424|6421.2|6425.2|6422.4|6425.5|6422.7|6423.5|6420.7|37
1616175890000|2021-03-19 17:44:50|6425|6422.2|6425.5|6422.7|6427.9|6425.1|6425|6422.2|22
1616175900000|2021-03-19 17:45:00|6425.9|6423.1|6427.2|6424.4|6429.2|6426.4|6425|6422.2|101
1616175910000|2021-03-19 17:45:10|6427.4|6424.6|6427.9|6425.1|6428.2|6425.4|6426.7|6423.9|22
1616175920000|2021-03-19 17:45:20|6427.8|6425|6429.2|6426.4|6429.2|6426.4|6427.2|6424.4|170
1616175930000|2021-03-19 17:45:30|6429.3|6426.5|6429.3|6426.5|6430.3|6427.5|6429|6426.2|43
1616175940000|2021-03-19 17:45:40|6429.2|6426.4|6427.7|6424.9|6429.2|6426.4|6427.7|6424.9|33
1616175950000|2021-03-19 17:45:50|6427.5|6424.7|6426.3|6423.5|6427.5|6424.7|6426.3|6423.5|18
1616175960000|2021-03-19 17:46:00|6426.7|6423.9|6426.8|6424|6427.8|6425|6426.7|6423.9|40
1616175970000|2021-03-19 17:46:10|6426.7|6423.9|6426.8|6424|6426.8|6424|6426.7|6423.9|9
1616175980000|2021-03-19 17:46:20|6426.7|6423.9|6424.8|6422|6426.7|6423.9|6424.2|6421.4|54
1616175990000|2021-03-19 17:46:30|6425.2|6422.4|6425.2|6422.4|6425.8|6423|6424.7|6421.9|34
1616176000000|2021-03-19 17:46:40|6424.8|6422|6425.3|6422.5|6425.3|6422.5|6424.7|6421.9|14
1616176010000|2021-03-19 17:46:50|6425.5|6422.7|6426.5|6423.7|6428.2|6425.4|6425.2|6422.4|97
1616176020000|2021-03-19 17:47:00|6427.2|6424.4|6427.7|6424.9|6427.8|6425|6426.7|6423.9|16
1616176030000|2021-03-19 17:47:10|6427.3|6424.5|6427.8|6425|6427.8|6425|6427.3|6424.5|2
1616176040000|2021-03-19 17:47:20|6426.8|6424|6429.8|6427|6431|6428.2|6426.8|6424|67
1616176050000|2021-03-19 17:47:30|6430.2|6427.4|6431.8|6429|6431.8|6429|6429.8|6427|14
1616176060000|2021-03-19 17:47:40|6432.1|6429.3|6432.8|6430|6433.5|6430.7|6431.8|6429|35
1616176070000|2021-03-19 17:47:50|6432.3|6429.5|6432.3|6429.5|6432.3|6429.5|6431.5|6428.7|5
1616176080000|2021-03-19 17:48:00|6432.2|6429.4|6435.8|6433|6435.8|6433|6431.8|6429|48
1616176090000|2021-03-19 17:48:10|6436.2|6433.4|6435.7|6432.9|6436.3|6433.5|6435.3|6432.5|6
1616176100000|2021-03-19 17:48:20|6435.2|6432.4|6435.5|6432.7|6435.5|6432.7|6434.7|6431.9|24
1616176110000|2021-03-19 17:48:30|6435.8|6433|6435.8|6433|6435.8|6433|6435.3|6432.5|13
1616176120000|2021-03-19 17:48:40|6435.7|6432.9|6434.8|6432|6435.7|6432.9|6433.8|6431|12
1616176130000|2021-03-19 17:48:50|6434.4|6431.6|6432.2|6429.4|6434.4|6431.6|6432.2|6429.4|86
1616176140000|2021-03-19 17:49:00|6432.8|6430|6434.5|6431.7|6434.5|6431.7|6432.8|6430|66
1616176150000|2021-03-19 17:49:10|6435.2|6432.4|6434.1|6431.3|6435.3|6432.5|6433.8|6431|16
1616176160000|2021-03-19 17:49:20|6434.5|6431.7|6435.3|6432.5|6435.3|6432.5|6434.5|6431.7|20
1616176170000|2021-03-19 17:49:30|6435.5|6432.7|6436|6433.2|6436.5|6433.7|6435.5|6432.7|4
1616176180000|2021-03-19 17:49:40|6436.5|6433.7|6436.8|6434|6436.8|6434|6436.5|6433.7|4
1616176190000|2021-03-19 17:49:50|6436.5|6433.7|6435.3|6432.5|6436.7|6433.9|6434.8|6432|19
1616176200000|2021-03-19 17:50:00|6435.5|6432.7|6436.5|6433.7|6436.8|6434|6435.5|6432.7|9
1616176210000|2021-03-19 17:50:10|6436.3|6433.5|6437.5|6434.7|6437.8|6435|6436.3|6433.5|28
1616176220000|2021-03-19 17:50:20|6438|6435.2|6436.8|6434|6438|6435.2|6435.6|6432.8|54
1616176230000|2021-03-19 17:50:30|6436.5|6433.7|6438|6435.2|6438.8|6436|6436.5|6433.7|19
1616176240000|2021-03-19 17:50:40|6438.5|6435.7|6438.8|6436|6439.8|6437|6438|6435.2|60
1616176250000|2021-03-19 17:50:50|6439|6436.2|6439.5|6436.7|6439.5|6436.7|6438.8|6436|6
1616176260000|2021-03-19 17:51:00|6439.3|6436.5|6441.5|6438.7|6441.5|6438.7|6438.8|6436|55
1616176270000|2021-03-19 17:51:10|6441.6|6438.8|6442.8|6440|6442.8|6440|6441.6|6438.8|17
1616176280000|2021-03-19 17:51:20|6442.5|6439.7|6440.8|6438|6442.5|6439.7|6440.8|6438|8
1616176290000|2021-03-19 17:51:30|6439.5|6436.7|6439|6436.2|6439.5|6436.7|6439|6436.2|13
1616176300000|2021-03-19 17:51:40|6438.8|6436|6438|6435.2|6438.8|6436|6438|6435.2|5
1616176310000|2021-03-19 17:51:50|6438.3|6435.5|6436.8|6434|6439.3|6436.5|6436.8|6434|15
1616176320000|2021-03-19 17:52:00|6437|6434.2|6435.8|6433|6437|6434.2|6435.2|6432.4|21
1616176330000|2021-03-19 17:52:10|6435.3|6432.5|6432.3|6429.5|6435.3|6432.5|6432|6429.2|32
1616176340000|2021-03-19 17:52:20|6431.8|6429|6430.8|6428|6432.5|6429.7|6430.8|6428|19
1616176350000|2021-03-19 17:52:30|6431|6428.2|6429.8|6427|6431|6428.2|6429.7|6426.9|33
1616176360000|2021-03-19 17:52:40|6430.5|6427.7|6430.8|6428|6431.5|6428.7|6430.5|6427.7|19
1616176370000|2021-03-19 17:52:50|6430.7|6427.9|6429.8|6427|6430.8|6428|6429.8|6427|14
1616176380000|2021-03-19 17:53:00|6430.2|6427.4|6429.7|6426.9|6430.2|6427.4|6429.2|6426.4|27
1616176390000|2021-03-19 17:53:10|6429.3|6426.5|6424.8|6422|6429.3|6426.5|6424.3|6421.5|118
1616176400000|2021-03-19 17:53:20|6425.2|6422.4|6425.8|6423|6426.7|6423.9|6425.2|6422.4|34
1616176410000|2021-03-19 17:53:30|6426.5|6423.7|6426.2|6423.4|6426.5|6423.7|6426.2|6423.4|3
1616176420000|2021-03-19 17:53:40|6426.5|6423.7|6426.2|6423.4|6426.7|6423.9|6426.2|6423.4|4
1616176430000|2021-03-19 17:53:50|6426.7|6423.9|6427.8|6425|6428.2|6425.4|6426.2|6423.4|40
1616176440000|2021-03-19 17:54:00|6427.3|6424.5|6428.7|6425.9|6429.2|6426.4|6427.3|6424.5|25
1616176450000|2021-03-19 17:54:10|6428|6425.2|6426.2|6423.4|6428|6425.2|6425.7|6422.9|13
1616176460000|2021-03-19 17:54:20|6425.8|6423|6425.5|6422.7|6425.8|6423|6425.2|6422.4|9
1616176470000|2021-03-19 17:54:30|6425.8|6423|6425.7|6422.9|6425.8|6423|6425.2|6422.4|3
1616176480000|2021-03-19 17:54:40|6425.8|6423|6428.3|6425.5|6428.3|6425.5|6425.3|6422.5|34
1616176490000|2021-03-19 17:54:50|6427.8|6425|6430.2|6427.4|6430.2|6427.4|6427.3|6424.5|50
1616176500000|2021-03-19 17:55:00|6430.3|6427.5|6428.8|6426|6430.3|6427.5|6428.2|6425.4|10
1616176510000|2021-03-19 17:55:10|6429|6426.2|6425.2|6422.4|6429.3|6426.5|6423.8|6421|32
1616176520000|2021-03-19 17:55:20|6424.8|6422|6424.8|6422|6426.3|6423.5|6424.7|6421.9|64
1616176530000|2021-03-19 17:55:30|6425.2|6422.4|6425.8|6423|6426.5|6423.7|6424.8|6422|7
1616176540000|2021-03-19 17:55:40|6425.5|6422.7|6430.1|6427.3|6430.1|6427.3|6425.2|6422.4|278
1616176550000|2021-03-19 17:55:50|6430.5|6427.7|6432.3|6429.5|6433.4|6430.6|6430.5|6427.7|293
1616176560000|2021-03-19 17:56:00|6432.1|6429.3|6435.1|6432.3|6435.1|6432.3|6432.1|6429.3|81
1616176570000|2021-03-19 17:56:10|6434.8|6432|6432.4|6429.6|6434.8|6432|6432.3|6429.5|92
1616176580000|2021-03-19 17:56:20|6432.9|6430.1|6433.8|6431|6434.3|6431.5|6432.3|6429.5|8
1616176590000|2021-03-19 17:56:30|6433.6|6430.8|6432.3|6429.5|6433.6|6430.8|6431.8|6429|12
1616176600000|2021-03-19 17:56:40|6432.4|6429.6|6431.3|6428.5|6432.8|6430|6429.9|6427.1|15
1616176610000|2021-03-19 17:56:50|6431.4|6428.6|6429|6426.2|6431.4|6428.6|6428.9|6426.1|9
1616176620000|2021-03-19 17:57:00|6428.3|6425.5|6428.4|6425.6|6429.4|6426.6|6427.3|6424.5|16
1616176630000|2021-03-19 17:57:10|6428.8|6426|6428.4|6425.6|6429.4|6426.6|6428.3|6425.5|12
1616176640000|2021-03-19 17:57:20|6428.9|6426.1|6429.3|6426.5|6429.3|6426.5|6427.1|6424.3|177
1616176650000|2021-03-19 17:57:30|6430.1|6427.3|6432.1|6429.3|6432.1|6429.3|6430.1|6427.3|17
1616176660000|2021-03-19 17:57:40|6432.8|6430|6431.3|6428.5|6432.8|6430|6430.8|6428|55
1616176670000|2021-03-19 17:57:50|6431.1|6428.3|6430.3|6427.5|6431.1|6428.3|6429.4|6426.6|3
1616176680000|2021-03-19 17:58:00|6430.1|6427.3|6432.1|6429.3|6432.9|6430.1|6430.1|6427.3|27
1616176690000|2021-03-19 17:58:10|6431.8|6429|6431.8|6429|6431.8|6429|6431.3|6428.5|6
1616176700000|2021-03-19 17:58:20|6431.6|6428.8|6431|6428.2|6431.8|6429|6429.4|6426.6|46
1616176710000|2021-03-19 17:58:30|6430.6|6427.8|6431.6|6428.8|6432|6429.2|6430.6|6427.8|18
1616176720000|2021-03-19 17:58:40|6431.1|6428.3|6432.6|6429.8|6432.6|6429.8|6431.1|6428.3|23
1616176730000|2021-03-19 17:58:50|6432.4|6429.6|6433.1|6430.3|6433.3|6430.5|6431.9|6429.1|12
1616176740000|2021-03-19 17:59:00|6432.3|6429.5|6432.8|6430|6433.1|6430.3|6432.3|6429.5|30
1616176750000|2021-03-19 17:59:10|6432.4|6429.6|6434.8|6432|6434.8|6432|6432.3|6429.5|49
1616176760000|2021-03-19 17:59:20|6435.6|6432.8|6435.8|6433|6435.8|6433|6435.3|6432.5|11
1616176770000|2021-03-19 17:59:30|6435.6|6432.8|6433.1|6430.3|6435.6|6432.8|6432.6|6429.8|2
1616176780000|2021-03-19 17:59:40|6434.1|6431.3|6433.3|6430.5|6434.1|6431.3|6433.1|6430.3|2
1616176790000|2021-03-19 17:59:50|6434.1|6431.3|6434.6|6431.8|6434.8|6432|6433.3|6430.5|54
1616176800000|2021-03-19 18:00:00|6434.3|6431.5|6434.3|6431.5|6436.1|6433.3|6431.6|6428.8|122
1616176810000|2021-03-19 18:00:10|6433.8|6431|6437.3|6434.5|6437.3|6434.5|6433.4|6430.6|5
1616176820000|2021-03-19 18:00:20|6437.4|6434.6|6440.9|6438.1|6441.3|6438.5|6436.3|6433.5|78
1616176830000|2021-03-19 18:00:30|6440.6|6437.8|6444.9|6442.1|6450.7|6445.1|6440.4|6437.6|213
1616176840000|2021-03-19 18:00:40|6444.4|6441.6|6443.3|6440.5|6446.3|6443.5|6442.3|6439.5|159
1616176850000|2021-03-19 18:00:50|6443.1|6440.3|6443.3|6440.5|6443.3|6440.5|6441.6|6438.8|2
1616176860000|2021-03-19 18:01:00|6444.1|6441.3|6445.3|6442.5|6446.1|6443.3|6443.3|6440.5|124
1616176870000|2021-03-19 18:01:10|6444.4|6441.6|6444.4|6441.6|6447.4|6444.6|6444.3|6441.5|110
1616176880000|2021-03-19 18:01:20|6444.8|6442|6442.3|6439.5|6445.3|6442.5|6441.3|6438.5|22
1616176890000|2021-03-19 18:01:30|6442.4|6439.6|6442.8|6440|6442.8|6440|6441.9|6439.1|10
1616176900000|2021-03-19 18:01:40|6443.1|6440.3|6443.3|6440.5|6443.4|6440.6|6442.8|6440|7
1616176910000|2021-03-19 18:01:50|6443.1|6440.3|6442.4|6439.6|6443.1|6440.3|6440.8|6438|9
1616176920000|2021-03-19 18:02:00|6442.8|6440|6441.8|6439|6444.1|6441.3|6441.8|6439|25
1616176930000|2021-03-19 18:02:10|6441.6|6438.8|6442.3|6439.5|6442.8|6440|6441.6|6438.8|5
1616176940000|2021-03-19 18:02:20|6441.8|6439|6442.4|6439.6|6442.4|6439.6|6441.8|6439|5
1616176950000|2021-03-19 18:02:30|6442.8|6440|6446.4|6443.6|6446.4|6443.6|6442.8|6440|66
1616176960000|2021-03-19 18:02:40|6446.3|6443.5|6442.4|6439.6|6446.3|6443.5|6441.9|6439.1|46
1616176970000|2021-03-19 18:02:50|6443.4|6440.6|6442.4|6439.6|6443.8|6441|6442.3|6439.5|7
1616176980000|2021-03-19 18:03:00|6442.6|6439.8|6440.1|6437.3|6442.6|6439.8|6440.1|6437.3|33
1616176990000|2021-03-19 18:03:10|6440.4|6437.6|6442.8|6440|6443.4|6440.6|6439.6|6436.8|32
1616177000000|2021-03-19 18:03:20|6442.3|6439.5|6442.9|6440.1|6444.1|6441.3|6442.3|6439.5|57
1616177010000|2021-03-19 18:03:30|6442.6|6439.8|6442.6|6439.8|6444.1|6441.3|6442.4|6439.6|23
1616177020000|2021-03-19 18:03:40|6443.4|6440.6|6441.4|6438.6|6443.4|6440.6|6441.1|6438.3|5
1616177030000|2021-03-19 18:03:50|6441.6|6438.8|6441.1|6438.3|6443.4|6440.6|6440.4|6437.6|25
1616177040000|2021-03-19 18:04:00|6441.4|6438.6|6443.6|6440.8|6444.1|6441.3|6441.4|6438.6|42
1616177050000|2021-03-19 18:04:10|6443.8|6441|6445.8|6443|6446.6|6443.8|6443.8|6441|61
1616177060000|2021-03-19 18:04:20|6446.1|6443.3|6446.6|6443.8|6447.4|6444.6|6445.6|6442.8|45
1616177070000|2021-03-19 18:04:30|6446.4|6443.6|6447.4|6444.6|6447.4|6444.6|6444.4|6441.6|20
1616177080000|2021-03-19 18:04:40|6448.1|6445.3|6446.4|6443.6|6448.1|6445.3|6445.4|6442.6|27
1616177090000|2021-03-19 18:04:50|6447.1|6444.3|6446.9|6444.1|6447.4|6444.6|6445.4|6442.6|27
1616177100000|2021-03-19 18:05:00|6446.4|6443.6|6446.4|6443.6|6447.1|6444.3|6446.4|6443.6|74
1616177110000|2021-03-19 18:05:10|6446.1|6443.3|6445.4|6442.6|6446.1|6443.3|6444.8|6442|35
1616177120000|2021-03-19 18:05:20|6445.1|6442.3|6443.3|6440.5|6445.4|6442.6|6443.3|6440.5|42
1616177130000|2021-03-19 18:05:30|6444.1|6441.3|6442.1|6439.3|6444.1|6441.3|6442.1|6439.3|12
1616177140000|2021-03-19 18:05:40|6442.5|6439.7|6443.1|6440.3|6444.6|6441.8|6442.5|6439.7|45
1616177150000|2021-03-19 18:05:50|6443.3|6440.5|6441.8|6439|6443.3|6440.5|6441.8|6439|19
1616177160000|2021-03-19 18:06:00|6442.1|6439.3|6444.1|6441.3|6445.3|6442.5|6442.1|6439.3|20
1616177170000|2021-03-19 18:06:10|6443.3|6440.5|6443.3|6440.5|6444.1|6441.3|6443.3|6440.5|5
1616177180000|2021-03-19 18:06:20|6442.8|6440|6442.1|6439.3|6442.8|6440|6442.1|6439.3|20
1616177190000|2021-03-19 18:06:30|6441.8|6439|6437.1|6434.3|6442.1|6439.3|6435.8|6433|106
1616177200000|2021-03-19 18:06:40|6437.4|6434.6|6438.3|6435.5|6439.3|6436.5|6437.4|6434.6|36
1616177210000|2021-03-19 18:06:50|6438.4|6435.6|6438.1|6435.3|6439.1|6436.3|6437.9|6435.1|1
1616177220000|2021-03-19 18:07:00|6438.4|6435.6|6440.1|6437.3|6440.8|6438|6438.4|6435.6|17
1616177230000|2021-03-19 18:07:10|6439.8|6437|6441.5|6438.7|6442.3|6439.5|6439.8|6437|28
1616177240000|2021-03-19 18:07:20|6441.3|6438.5|6442.6|6439.8|6443.4|6440.5|6440.3|6437.5|24
1616177250000|2021-03-19 18:07:30|6442.8|6440|6443.3|6440.5|6443.8|6441|6442.8|6440|3
1616177260000|2021-03-19 18:07:40|6443.8|6441|6441.3|6438.5|6444.3|6441.5|6441.1|6438.3|15
1616177270000|2021-03-19 18:07:50|6441.1|6438.3|6442.3|6439.5|6443.3|6440.5|6439.8|6437|22
1616177280000|2021-03-19 18:08:00|6442.4|6439.6|6442.6|6439.8|6444.3|6441.5|6442.3|6439.5|40
1616177290000|2021-03-19 18:08:10|6442.5|6439.7|6441.3|6438.5|6442.5|6439.7|6441.3|6438.5|30
1616177300000|2021-03-19 18:08:20|6441.1|6438.3|6439.8|6437|6441.4|6438.6|6439.8|6437|2
1616177310000|2021-03-19 18:08:30|6439.6|6436.8|6437.3|6434.5|6440.1|6437.3|6437.1|6434.3|22
1616177320000|2021-03-19 18:08:40|6437.8|6435|6435.1|6432.3|6438.3|6435.5|6435.1|6432.3|41
1616177330000|2021-03-19 18:08:50|6435|6432.2|6432.3|6429.5|6435|6432.2|6432.3|6429.5|33
1616177340000|2021-03-19 18:09:00|6432.6|6429.8|6433.1|6430.3|6433.8|6431|6432|6429.2|27
1616177350000|2021-03-19 18:09:10|6432.8|6430|6431.6|6428.8|6433.1|6430.3|6431.1|6428.3|18
1616177360000|2021-03-19 18:09:20|6431.8|6429|6430.1|6427.3|6432.1|6429.3|6430.1|6427.3|49
1616177370000|2021-03-19 18:09:30|6430|6427.2|6428.5|6425.7|6430|6427.2|6428.5|6425.7|14
1616177380000|2021-03-19 18:09:40|6428.6|6425.8|6424.8|6422|6428.6|6425.8|6423.5|6420.7|529
1616177390000|2021-03-19 18:09:50|6425|6422.2|6426.5|6423.7|6426.5|6423.7|6424.8|6422|32
1616177400000|2021-03-19 18:10:00|6426.6|6423.8|6427.2|6424.4|6429|6426.2|6426.6|6423.8|132
1616177410000|2021-03-19 18:10:10|6426|6423.2|6425.8|6423|6426.5|6423.7|6424.8|6422|20
1616177420000|2021-03-19 18:10:20|6425.5|6422.7|6424.8|6422|6425.8|6423|6422.8|6420|66
1616177430000|2021-03-19 18:10:30|6424.5|6421.7|6424.8|6422|6424.8|6422|6423.5|6420.7|16
1616177440000|2021-03-19 18:10:40|6424.3|6421.5|6424.6|6421.8|6426.8|6424|6423.8|6421|1279
1616177450000|2021-03-19 18:10:50|6424.1|6421.3|6426.9|6424.1|6429.3|6426.5|6424.1|6421.3|76
1616177460000|2021-03-19 18:11:00|6427.4|6424.6|6426.8|6424|6428.6|6425.8|6426.8|6424|38
1616177470000|2021-03-19 18:11:10|6426.3|6423.5|6427.9|6425.1|6427.9|6425.1|6425.8|6423|18
1616177480000|2021-03-19 18:11:20|6428.4|6425.6|6428.9|6426.1|6429.4|6426.6|6426.9|6424.1|43
1616177490000|2021-03-19 18:11:30|6429.1|6426.3|6429.8|6427|6431.4|6428.6|6428.9|6426.1|68
1616177500000|2021-03-19 18:11:40|6429.4|6426.6|6430.3|6427.5|6430.3|6427.5|6428.4|6425.6|27
1616177510000|2021-03-19 18:11:50|6430.8|6428|6433.1|6430.3|6433.1|6430.3|6430.3|6427.5|49
1616177520000|2021-03-19 18:12:00|6432.9|6430.1|6431.4|6428.6|6433.1|6430.3|6431.4|6428.6|14
1616177530000|2021-03-19 18:12:10|6430.8|6428|6433.4|6430.6|6433.6|6430.8|6430.8|6428|30
1616177540000|2021-03-19 18:12:20|6433.1|6430.3|6430.8|6428|6433.1|6430.3|6430.8|6428|19
1616177550000|2021-03-19 18:12:30|6430.4|6427.6|6429.4|6426.6|6430.9|6428.1|6429.3|6426.5|6
1616177560000|2021-03-19 18:12:40|6429.3|6426.5|6428.6|6425.8|6429.8|6427|6426.3|6423.5|41
1616177570000|2021-03-19 18:12:50|6428.4|6425.6|6431.4|6428.6|6431.4|6428.6|6428.4|6425.6|50
1616177580000|2021-03-19 18:13:00|6431.8|6429|6433.3|6430.5|6434.3|6431.5|6431.8|6429|39
1616177590000|2021-03-19 18:13:10|6432.8|6430|6433.4|6430.6|6433.4|6430.6|6431.6|6428.8|35
1616177600000|2021-03-19 18:13:20|6433.8|6431|6433.8|6431|6435.1|6432.3|6433.4|6430.6|29
1616177610000|2021-03-19 18:13:30|6434.8|6432|6433.8|6431|6436.1|6433.3|6433.8|6431|15
1616177620000|2021-03-19 18:13:40|6433.4|6430.6|6432.8|6430|6433.9|6431.1|6431.3|6428.5|14
1616177630000|2021-03-19 18:13:50|6432.6|6429.8|6432.3|6429.5|6432.6|6429.8|6432.3|6429.5|3
1616177640000|2021-03-19 18:14:00|6432.8|6430|6434.3|6431.5|6434.6|6431.8|6432.8|6430|10
1616177650000|2021-03-19 18:14:10|6434.1|6431.3|6435.1|6432.3|6435.3|6432.5|6434.1|6431.3|12
1616177660000|2021-03-19 18:14:20|6435.3|6432.5|6438.8|6436|6439.6|6436.8|6435.3|6432.5|242
1616177670000|2021-03-19 18:14:30|6438.4|6435.6|6439.4|6436.6|6440.1|6437.3|6438.4|6435.6|75
1616177680000|2021-03-19 18:14:40|6439.9|6437.1|6439.1|6436.3|6439.9|6437.1|6438.4|6435.6|20
1616177690000|2021-03-19 18:14:50|6438.6|6435.8|6439.4|6436.6|6439.6|6436.8|6437.4|6434.6|163
1616177700000|2021-03-19 18:15:00|6439.1|6436.3|6436.4|6433.6|6439.4|6436.6|6436.3|6433.5|28
1616177710000|2021-03-19 18:15:10|6435.9|6433.1|6435.6|6432.8|6437.4|6434.6|6434.8|6432|20
1616177720000|2021-03-19 18:15:20|6435.4|6432.6|6435.9|6433.1|6436.4|6433.6|6435.1|6432.3|6
1616177730000|2021-03-19 18:15:30|6436.4|6433.6|6435.9|6433.1|6437.4|6434.6|6435.9|6433.1|23
1616177740000|2021-03-19 18:15:40|6435.4|6432.6|6433.3|6430.5|6435.4|6432.6|6432.8|6430|49
1616177750000|2021-03-19 18:15:50|6433.1|6430.3|6432.1|6429.3|6433.1|6430.3|6430.6|6427.8|18
1616177760000|2021-03-19 18:16:00|6432.4|6429.6|6429.1|6426.3|6432.4|6429.6|6428.8|6426|36
1616177770000|2021-03-19 18:16:10|6429.3|6426.5|6428.3|6425.5|6429.4|6426.6|6427.3|6424.5|11
1616177780000|2021-03-19 18:16:20|6428.1|6425.3|6430.3|6427.5|6430.8|6428|6428.1|6425.3|25
1616177790000|2021-03-19 18:16:30|6429.8|6427|6429.9|6427.1|6430.3|6427.5|6429.1|6426.3|26
1616177800000|2021-03-19 18:16:40|6429.3|6426.5|6429.6|6426.8|6430.3|6427.5|6429.1|6426.3|16
1616177810000|2021-03-19 18:16:50|6429.3|6426.5|6428.3|6425.5|6429.3|6426.5|6428.1|6425.3|42
1616177820000|2021-03-19 18:17:00|6428.4|6425.6|6427.8|6425|6429.8|6427|6427.3|6424.5|54
1616177830000|2021-03-19 18:17:10|6428.3|6425.5|6429.1|6426.3|6429.1|6426.3|6427.6|6424.8|9
1616177840000|2021-03-19 18:17:20|6428.6|6425.8|6428.1|6425.3|6428.8|6426|6428.1|6425.3|11
1616177850000|2021-03-19 18:17:30|6427.6|6424.8|6424|6421.2|6428.1|6425.3|6422.8|6420|100
1616177860000|2021-03-19 18:17:40|6424.5|6421.7|6426.1|6423.3|6426.1|6423.3|6424.5|6421.7|53
1616177870000|2021-03-19 18:17:50|6425.8|6423|6425.8|6423|6425.8|6423|6424.6|6421.8|38
1616177880000|2021-03-19 18:18:00|6426.3|6423.5|6430.6|6427.8|6431.8|6429|6425.8|6423|46
1616177890000|2021-03-19 18:18:10|6430.3|6427.5|6429.3|6426.5|6432.8|6430|6429.3|6426.5|34
1616177900000|2021-03-19 18:18:20|6429.4|6426.6|6430.1|6427.3|6430.8|6428|6429.3|6426.5|20
1616177910000|2021-03-19 18:18:30|6430.4|6427.6|6429.8|6427|6430.4|6427.6|6429.8|6427|0
1616177920000|2021-03-19 18:18:40|6430.5|6427.7|6434.4|6431.6|6435.4|6432.6|6430.5|6427.7|44
1616177930000|2021-03-19 18:18:50|6433.8|6431|6433.3|6430.5|6433.9|6431.1|6432.8|6430|7
1616177940000|2021-03-19 18:19:00|6433.4|6430.6|6435.1|6432.3|6435.1|6432.3|6433.3|6430.5|30
1616177950000|2021-03-19 18:19:10|6435.6|6432.8|6433.4|6430.6|6435.6|6432.8|6433.3|6430.5|16
1616177960000|2021-03-19 18:19:20|6433.6|6430.8|6433.9|6431.1|6435.6|6432.8|6433.3|6430.5|16
1616177970000|2021-03-19 18:19:30|6434.3|6431.5|6429.8|6427|6434.3|6431.5|6429.8|6427|13
1616177980000|2021-03-19 18:19:40|6430.1|6427.3|6430.3|6427.5|6432.1|6429.3|6430|6427.2|82
1616177990000|2021-03-19 18:19:50|6430.4|6427.6|6430.3|6427.5|6431.8|6429|6429.4|6426.6|12
1616178000000|2021-03-19 18:20:00|6430.4|6427.6|6428.8|6426|6431.1|6428.3|6427.9|6425.1|38
1616178010000|2021-03-19 18:20:10|6429.3|6426.5|6427.8|6425|6429.3|6426.5|6426.6|6423.8|22
1616178020000|2021-03-19 18:20:20|6428.1|6425.3|6433.3|6430.5|6433.3|6430.5|6427.8|6425|44
1616178030000|2021-03-19 18:20:30|6433.1|6430.3|6430.9|6428.1|6434.3|6431.5|6430.9|6428.1|80
1616178040000|2021-03-19 18:20:40|6431.1|6428.3|6427.3|6424.5|6432.4|6429.6|6427.3|6424.5|33
1616178050000|2021-03-19 18:20:50|6427.8|6425|6427.4|6424.6|6429.3|6426.5|6427.4|6424.6|15
1616178060000|2021-03-19 18:21:00|6427.3|6424.5|6430.1|6427.3|6432.4|6429.6|6427.3|6424.5|49
1616178070000|2021-03-19 18:21:10|6431.3|6428.5|6432.6|6429.8|6432.6|6429.8|6429.8|6427|19
1616178080000|2021-03-19 18:21:20|6432.4|6429.6|6432.1|6429.3|6432.8|6430|6431.3|6428.5|25
1616178090000|2021-03-19 18:21:30|6431.6|6428.8|6430.3|6427.5|6433.8|6431|6430.1|6427.3|41
1616178100000|2021-03-19 18:21:40|6430.1|6427.3|6428.1|6425.3|6430.3|6427.5|6425.6|6422.8|98
1616178110000|2021-03-19 18:21:50|6427.6|6424.8|6424.6|6421.8|6427.8|6425|6424.6|6421.8|321
1616178120000|2021-03-19 18:22:00|6424.3|6421.5|6425.3|6422.5|6426.1|6423.3|6424.1|6421.3|41
1616178130000|2021-03-19 18:22:10|6424.2|6421.4|6424.5|6421.7|6424.8|6422|6423.2|6420.4|16
1616178140000|2021-03-19 18:22:20|6424.7|6421.9|6426.5|6423.7|6426.5|6423.7|6424.3|6421.5|27
1616178150000|2021-03-19 18:22:30|6426.8|6424|6426.7|6423.9|6427.8|6425|6426.3|6423.5|25
1616178160000|2021-03-19 18:22:40|6426.3|6423.5|6429.8|6427|6430|6427.2|6425.8|6423|28
1616178170000|2021-03-19 18:22:50|6431|6428.2|6431.2|6428.4|6432|6429.2|6429.8|6427|32
1616178180000|2021-03-19 18:23:00|6430.8|6428|6429.5|6426.7|6430.8|6428|6427.5|6424.7|76
1616178190000|2021-03-19 18:23:10|6429.8|6427|6432.3|6429.5|6432.5|6429.7|6429.8|6427|47
1616178200000|2021-03-19 18:23:20|6432.5|6429.7|6432|6429.2|6433|6430.2|6431|6428.2|87
1616178210000|2021-03-19 18:23:30|6432.3|6429.5|6434.5|6431.7|6435.5|6432.7|6431.8|6429|25
1616178220000|2021-03-19 18:23:40|6434.3|6431.5|6431|6428.2|6434.3|6431.5|6430.8|6428|26
1616178230000|2021-03-19 18:23:50|6430.8|6428|6431.8|6429|6432|6429.2|6430.7|6427.9|11
1616178240000|2021-03-19 18:24:00|6432.1|6429.3|6432.3|6429.5|6433.5|6430.7|6432.1|6429.3|14
1616178250000|2021-03-19 18:24:10|6432.8|6430|6432.3|6429.5|6432.8|6430|6431.8|6429|15
1616178260000|2021-03-19 18:24:20|6432.5|6429.7|6434.5|6431.7|6435.5|6432.7|6432.5|6429.7|21
1616178270000|2021-03-19 18:24:30|6433.5|6430.7|6432|6429.2|6433.5|6430.7|6432|6429.2|73
1616178280000|2021-03-19 18:24:40|6432.3|6429.5|6429.3|6426.5|6433.5|6430.7|6427.8|6425|33
1616178290000|2021-03-19 18:24:50|6428.8|6426|6428.8|6426|6428.8|6426|6427.2|6424.4|99
1616178300000|2021-03-19 18:25:00|6428.7|6425.9|6423.7|6420.9|6428.7|6425.9|6423.7|6420.9|57
1616178310000|2021-03-19 18:25:10|6423.5|6420.7|6425.5|6422.7|6426.3|6423.5|6423.5|6420.7|51
1616178320000|2021-03-19 18:25:20|6425.3|6422.5|6425.1|6422.3|6425.8|6423|6424.2|6421.4|21
1616178330000|2021-03-19 18:25:30|6425.8|6423|6430.5|6427.7|6431|6428.2|6425.3|6422.5|61
1616178340000|2021-03-19 18:25:40|6431|6428.2|6429.5|6426.7|6431.5|6428.7|6428.3|6425.5|51
1616178350000|2021-03-19 18:25:50|6429.6|6426.8|6428.2|6425.4|6430|6427.2|6427.3|6424.5|5
1616178360000|2021-03-19 18:26:00|6427.8|6425|6428.8|6426|6429|6426.2|6427.8|6425|16
1616178370000|2021-03-19 18:26:10|6428.5|6425.7|6430|6427.2|6430.5|6427.7|6428.5|6425.7|98
1616178380000|2021-03-19 18:26:20|6430.5|6427.7|6431|6428.2|6432|6429.2|6430.5|6427.7|39
1616178390000|2021-03-19 18:26:30|6431.5|6428.7|6431.5|6428.7|6431.5|6428.7|6430.5|6427.7|3
1616178400000|2021-03-19 18:26:40|6431.8|6429|6433|6430.2|6434|6431.2|6431.3|6428.5|114
1616178410000|2021-03-19 18:26:50|6433.1|6430.3|6434.8|6432|6436.2|6433.4|6433|6430.2|41
1616178420000|2021-03-19 18:27:00|6435|6432.2|6436.8|6434|6437.5|6434.7|6435|6432.2|61
1616178430000|2021-03-19 18:27:10|6437|6434.2|6436|6433.2|6437|6434.2|6435.8|6433|51
1616178440000|2021-03-19 18:27:20|6435.8|6433|6434.5|6431.7|6436.5|6433.7|6434.5|6431.7|54
1616178450000|2021-03-19 18:27:30|6433|6430.2|6431.5|6428.7|6433.5|6430.7|6431.5|6428.7|89
1616178460000|2021-03-19 18:27:40|6432|6429.2|6434.8|6432|6436|6433.2|6431.8|6429|72
1616178470000|2021-03-19 18:27:50|6434.5|6431.7|6437|6434.2|6437|6434.2|6433|6430.2|109
1616178480000|2021-03-19 18:28:00|6436.8|6434|6438.2|6435.4|6439.5|6436.7|6434.5|6431.7|174
1616178490000|2021-03-19 18:28:10|6437.8|6435|6441.7|6438.9|6441.8|6439|6437.7|6434.9|145
1616178500000|2021-03-19 18:28:20|6441.8|6439|6444.2|6441.4|6444.5|6441.7|6441.8|6439|207
1616178510000|2021-03-19 18:28:30|6443.8|6441|6443.2|6440.4|6443.8|6441|6441.2|6438.4|293
1616178520000|2021-03-19 18:28:40|6442.8|6440|6441.5|6438.7|6443.5|6440.7|6440.8|6438|124
1616178530000|2021-03-19 18:28:50|6441.8|6439|6443.3|6440.5|6444.2|6441.4|6441.8|6439|211
1616178540000|2021-03-19 18:29:00|6443.7|6440.9|6443.7|6440.9|6444.2|6441.4|6442.2|6439.4|245
1616178550000|2021-03-19 18:29:10|6443.8|6441|6443.7|6440.9|6444|6441.2|6442.2|6439.4|144
1616178560000|2021-03-19 18:29:20|6443.5|6440.7|6444.5|6441.7|6444.5|6441.7|6442.8|6440|128
1616178570000|2021-03-19 18:29:30|6444.8|6442|6446.8|6444|6448.2|6445.4|6444.8|6442|525
1616178580000|2021-03-19 18:29:40|6446.7|6443.9|6445.2|6442.4|6446.8|6444|6444.8|6442|211
1616178590000|2021-03-19 18:29:50|6444.8|6442|6446.2|6443.4|6446.2|6443.4|6442.8|6440|269
1616178600000|2021-03-19 18:30:00|6445.8|6443|6444.2|6441.4|6446.2|6443.4|6443.2|6440.4|427
1616178610000|2021-03-19 18:30:10|6443.5|6440.7|6441.4|6438.6|6443.5|6440.7|6441.4|6438.6|296
1616178620000|2021-03-19 18:30:20|6441.5|6438.7|6439.5|6436.7|6441.9|6439.1|6439.4|6436.6|123
1616178630000|2021-03-19 18:30:30|6439.4|6436.6|6439.2|6436.4|6441.9|6439.1|6438.9|6436.1|77
1616178640000|2021-03-19 18:30:40|6439.4|6436.6|6443.4|6440.6|6443.9|6441.1|6439.2|6436.4|117
1616178650000|2021-03-19 18:30:50|6444.4|6441.6|6444.5|6441.7|6445.2|6442.4|6444.4|6441.6|32
1616178660000|2021-03-19 18:31:00|6444|6441.2|6444.5|6441.7|6445.2|6442.4|6443.2|6440.4|29
1616178670000|2021-03-19 18:31:10|6444.7|6441.9|6444.4|6441.6|6445|6442.2|6443.5|6440.7|31
1616178680000|2021-03-19 18:31:20|6444.5|6441.7|6445.5|6442.7|6446.2|6443.4|6443.5|6440.7|65
1616178690000|2021-03-19 18:31:30|6445|6442.2|6448.5|6445.7|6448.5|6445.7|6445|6442.2|56
1616178700000|2021-03-19 18:31:40|6447.9|6445.1|6447.2|6444.4|6448.2|6445.4|6446.7|6443.9|139
1616178710000|2021-03-19 18:31:50|6447.7|6444.9|6446.3|6443.5|6447.7|6444.9|6444.7|6441.9|30
1616178720000|2021-03-19 18:32:00|6446.5|6443.7|6444.7|6441.9|6446.7|6443.9|6444.5|6441.7|16
1616178730000|2021-03-19 18:32:10|6444.8|6442|6445.5|6442.7|6445.5|6442.7|6444.2|6441.4|2
1616178740000|2021-03-19 18:32:20|6442.5|6439.7|6443.8|6441|6444.5|6441.7|6442.5|6439.7|82
1616178750000|2021-03-19 18:32:30|6443.5|6440.7|6443.5|6440.7|6444.2|6441.4|6441.8|6439|41
1616178760000|2021-03-19 18:32:40|6443.3|6440.5|6442.5|6439.7|6443.3|6440.5|6442.3|6439.5|6
1616178770000|2021-03-19 18:32:50|6442.8|6440|6445.5|6442.7|6445.5|6442.7|6442.8|6440|33
1616178780000|2021-03-19 18:33:00|6445.3|6442.5|6445.3|6442.5|6445.5|6442.7|6445.3|6442.5|9
1616178790000|2021-03-19 18:33:10|6444.3|6441.5|6444|6441.2|6444.5|6441.7|6443.3|6440.5|215
1616178800000|2021-03-19 18:33:20|6444.5|6441.7|6446|6443.2|6446|6443.2|6443.8|6441|10
1616178810000|2021-03-19 18:33:30|6445.8|6443|6447|6444.2|6447|6444.2|6445.5|6442.7|29
1616178820000|2021-03-19 18:33:40|6446.8|6444|6447|6444.2|6447.2|6444.4|6446.5|6443.7|3
1616178830000|2021-03-19 18:33:50|6447.2|6444.4|6446.5|6443.7|6447.2|6444.4|6446.5|6443.7|13
1616178840000|2021-03-19 18:34:00|6446|6443.2|6445.8|6443|6446|6443.2|6445.8|6443|42
1616178850000|2021-03-19 18:34:10|6445.5|6442.7|6445.7|6442.9|6445.7|6442.9|6445.5|6442.7|11
1616178860000|2021-03-19 18:34:20|6446|6443.2|6447|6444.2|6447.2|6444.4|6446|6443.2|79
1616178870000|2021-03-19 18:34:30|6446.8|6444|6449.5|6446.7|6449.8|6447|6446.8|6444|95
1616178880000|2021-03-19 18:34:40|6448.8|6446|6449|6446.2|6449.3|6446.5|6448.8|6446|56
1616178890000|2021-03-19 18:34:50|6448.8|6446|6448.5|6445.7|6449|6446.2|6448|6445.2|35
1616178900000|2021-03-19 18:35:00|6447.8|6445|6447.5|6444.7|6447.8|6445|6447.5|6444.7|5
1616178910000|2021-03-19 18:35:10|6447.2|6444.4|6447.7|6444.9|6447.7|6444.9|6447.2|6444.4|13
1616178920000|2021-03-19 18:35:20|6447.5|6444.7|6447.5|6444.7|6447.7|6444.9|6446.7|6443.9|24
1616178930000|2021-03-19 18:35:30|6447.3|6444.5|6446.8|6444|6447.3|6444.5|6446.8|6444|3
1616178940000|2021-03-19 18:35:40|6446.7|6443.9|6447.3|6444.5|6447.5|6444.7|6446.7|6443.9|1
1616178950000|2021-03-19 18:35:50|6447.5|6444.7|6447.5|6444.7|6448.5|6445.7|6447.5|6444.7|75
1616178960000|2021-03-19 18:36:00|6447.3|6444.5|6447.3|6444.5|6447.3|6444.5|6447.2|6444.4|6
1616178970000|2021-03-19 18:36:10|6448|6445.2|6447.5|6444.7|6448.3|6445.5|6447.5|6444.7|8
1616178980000|2021-03-19 18:36:20|6446.5|6443.7|6446.7|6443.9|6446.8|6444|6446.3|6443.5|4
1616178990000|2021-03-19 18:36:30|6446.3|6443.5|6446|6443.2|6446.5|6443.7|6445|6442.2|25
1616179000000|2021-03-19 18:36:40|6445.7|6442.9|6445.5|6442.7|6445.7|6442.9|6444.8|6442|61
1616179010000|2021-03-19 18:36:50|6445.8|6443|6446.8|6444|6446.8|6444|6445.8|6443|4
1616179020000|2021-03-19 18:37:00|6447.2|6444.4|6447.8|6445|6448.5|6445.7|6447.2|6444.4|11
1616179030000|2021-03-19 18:37:10|6447.7|6444.9|6447.5|6444.7|6447.7|6444.9|6447.3|6444.5|0
1616179040000|2021-03-19 18:37:20|6447.8|6445|6449.5|6446.7|6449.5|6446.7|6447.8|6445|23
1616179050000|2021-03-19 18:37:30|6449.3|6446.5|6449.3|6446.5|6449.3|6446.5|6449.3|6446.5|8
1616179060000|2021-03-19 18:37:40|6448.8|6446|6449.3|6446.5|6449.3|6446.5|6448.8|6446|48
1616179070000|2021-03-19 18:37:50|6448.2|6445.4|6448.3|6445.5|6448.3|6445.5|6448.2|6445.4|12
1616179080000|2021-03-19 18:38:00|6448.2|6445.4|6448.3|6445.5|6448.7|6445.9|6447.8|6445|25
1616179090000|2021-03-19 18:38:10|6448.5|6445.7|6449.2|6446.4|6449.2|6446.4|6448.2|6445.4|31
1616179100000|2021-03-19 18:38:20|6448.2|6445.4|6449.7|6446.9|6450.2|6447.4|6448.2|6445.4|44
1616179110000|2021-03-19 18:38:30|6449.3|6446.5|6450.7|6447.9|6450.8|6448|6449.3|6446.5|98
1616179120000|2021-03-19 18:38:40|6450.8|6448|6450.8|6448|6450.8|6448|6450.7|6447.9|25
1616179130000|2021-03-19 18:38:50|6450.7|6447.9|6450.3|6447.5|6450.7|6447.9|6450.3|6447.5|18
1616179140000|2021-03-19 18:39:00|6450.2|6447.4|6449.8|6447|6450.2|6447.4|6448.8|6446|29
1616179150000|2021-03-19 18:39:10|6449.3|6446.5|6449.3|6446.5|6449.3|6446.5|6449.3|6446.5|30
1616179160000|2021-03-19 18:39:20|6449.5|6446.7|6449.3|6446.5|6449.8|6447|6449.3|6446.5|25
1616179170000|2021-03-19 18:39:30|6449.5|6446.7|6450.2|6447.4|6450.2|6447.4|6449.5|6446.7|160
1616179180000|2021-03-19 18:39:40|6451|6448.2|6450.7|6447.9|6451|6448.2|6450.5|6447.7|65
1616179200000|2021-03-19 18:40:00|6450.5|6447.7|6450.3|6447.5|6450.7|6447.9|6449.5|6446.7|11
1616179210000|2021-03-19 18:40:10|6450.5|6447.7|6451|6448.2|6451.2|6448.4|6450|6447.2|7
1616179220000|2021-03-19 18:40:20|6450.5|6447.7|6450.5|6447.7|6450.7|6447.9|6450.5|6447.7|3
1616179230000|2021-03-19 18:40:30|6450.2|6447.4|6449.8|6447|6450.2|6447.4|6449.8|6447|11
1616179240000|2021-03-19 18:40:40|6449.5|6446.7|6449.5|6446.7|6449.5|6446.7|6449.5|6446.7|2
1616179250000|2021-03-19 18:40:50|6449.3|6446.5|6449.3|6446.5|6449.3|6446.5|6449.3|6446.5|5
1616179260000|2021-03-19 18:41:00|6449.5|6446.7|6452.5|6449.7|6452.7|6449.9|6449.2|6446.4|127
1616179270000|2021-03-19 18:41:10|6452.7|6449.9|6452.3|6449.5|6452.8|6450|6452.3|6449.5|5
1616179280000|2021-03-19 18:41:20|6452.8|6450|6454.8|6452|6455.5|6452.7|6452.8|6450|35
1616179290000|2021-03-19 18:41:30|6455.2|6452.4|6453.8|6451|6455.3|6452.5|6453.3|6450.5|14
1616179300000|2021-03-19 18:41:40|6453.3|6450.5|6452.2|6449.4|6453.8|6450.5|6451.8|6449|101
1616179310000|2021-03-19 18:41:50|6451.9|6449.1|6449.8|6447|6451.9|6449.1|6448.7|6445.9|77
1616179320000|2021-03-19 18:42:00|6450|6447.2|6453.5|6450.7|6453.5|6450.7|6450|6447.2|154
1616179330000|2021-03-19 18:42:10|6453.3|6450.5|6454.2|6451.4|6455.5|6452.7|6453.3|6450.5|10
1616179340000|2021-03-19 18:42:20|6453.8|6451|6452.8|6450|6453.8|6451|6452.8|6450|18
1616179350000|2021-03-19 18:42:30|6453|6450.2|6454.2|6451.4|6454.2|6451.4|6452.5|6449.7|50
1616179360000|2021-03-19 18:42:40|6455.2|6452.4|6455.8|6453|6455.8|6453|6455|6452.2|26
1616179370000|2021-03-19 18:42:50|||||||||1
1616179380000|2021-03-19 18:43:00|6457.2|6454.4|6458.3|6455.5|6458.3|6455.5|6457.2|6454.4|15
1616179390000|2021-03-19 18:43:10|6458.2|6455.4|6457.2|6454.4|6458.2|6455.4|6457.2|6454.4|12
1616179400000|2021-03-19 18:43:20|6456.7|6453.9|6456.3|6453.5|6456.7|6453.9|6456.3|6453.5|1
1616179410000|2021-03-19 18:43:30|6456.2|6453.4|6457.5|6454.7|6458.8|6456|6456.2|6453.4|48
1616179420000|2021-03-19 18:43:40|6457.7|6454.9|6457.5|6454.7|6458|6455.2|6457|6454.2|22
1616179430000|2021-03-19 18:43:50|6457.7|6454.9|6457.3|6454.5|6457.7|6454.9|6456.5|6453.7|6
1616179440000|2021-03-19 18:44:00|6457.5|6454.7|6457|6454.2|6457.5|6454.7|6456.3|6453.5|26
1616179450000|2021-03-19 18:44:10|6456.8|6454|6457.3|6454.5|6457.5|6454.7|6456.5|6453.7|33
1616179460000|2021-03-19 18:44:20|6457.5|6454.7|6459.7|6456.9|6459.7|6456.9|6457|6454.2|18
1616179470000|2021-03-19 18:44:30|6459.5|6456.7|6459|6456.2|6459.8|6457|6458.5|6455.7|2
1616179480000|2021-03-19 18:44:40|6458.8|6456|6459.5|6456.7|6459.5|6456.7|6458.8|6456|2
1616179490000|2021-03-19 18:44:50|6459.2|6456.4|6459.5|6456.7|6459.5|6456.7|6459|6456.2|19
1616179500000|2021-03-19 18:45:00|6459.2|6456.4|6459.5|6456.7|6459.5|6456.7|6459.2|6456.4|6
1616179510000|2021-03-19 18:45:10|6459.3|6456.5|6461.5|6458.7|6461.7|6458.9|6459|6456.2|118
1616179520000|2021-03-19 18:45:20|6460.5|6457.7|6459.5|6456.7|6460.7|6457.9|6459.5|6456.7|5
1616179530000|2021-03-19 18:45:30|6459|6456.2|6460.3|6457.5|6460.3|6457.5|6459|6456.2|21
1616179540000|2021-03-19 18:45:40|6459.5|6456.7|6457.8|6455|6459.5|6456.7|6457.8|6455|26
1616179550000|2021-03-19 18:45:50|6457.3|6454.5|6458.3|6455.5|6458.5|6455.7|6457.3|6454.5|15
1616179560000|2021-03-19 18:46:00|6459.3|6456.5|6458.2|6455.4|6459.3|6456.5|6457.3|6454.5|0
1616179570000|2021-03-19 18:46:10|6459|6456.2|6458.8|6456|6459|6456.2|6458.5|6455.7|2
1616179580000|2021-03-19 18:46:20|6458.3|6455.5|6457.8|6455|6458.3|6455.5|6457.8|6455|1
1616179590000|2021-03-19 18:46:30|6457.5|6454.7|6458.3|6455.5|6458.3|6455.5|6457.5|6454.7|19
1616179600000|2021-03-19 18:46:40|6458.8|6456|6459.3|6456.5|6459.3|6456.5|6458.3|6455.5|2
1616179620000|2021-03-19 18:47:00|6460.3|6457.5|6460.3|6457.5|6460.3|6457.5|6459.3|6456.5|2
1616179630000|2021-03-19 18:47:10|6460.7|6457.9|6460.3|6457.5|6460.7|6457.9|6460.3|6457.5|8
1616179640000|2021-03-19 18:47:20|6460.2|6457.4|6461.2|6458.4|6461.2|6458.4|6460.2|6457.4|3
1616179650000|2021-03-19 18:47:30|6461.3|6458.5|6459.3|6456.5|6461.8|6459|6459.2|6456.4|44
1616179660000|2021-03-19 18:47:40|6459|6456.2|6456.3|6453.5|6459|6456.2|6456.3|6453.5|12
1616179670000|2021-03-19 18:47:50|6456.2|6453.4|6456.3|6453.5|6456.5|6453.7|6456.2|6453.4|3
1616179680000|2021-03-19 18:48:00|6456.5|6453.7|6460.8|6458|6460.8|6458|6456.5|6453.7|31
1616179690000|2021-03-19 18:48:10|6460.3|6457.5|6460.8|6458|6460.8|6458|6460.3|6457.5|6
1616179700000|2021-03-19 18:48:20|6460.5|6457.7|6457.7|6454.9|6460.5|6457.7|6457.5|6454.7|38
1616179710000|2021-03-19 18:48:30|6458.2|6455.4|6458.5|6455.7|6458.8|6456|6458.2|6455.4|7
1616179720000|2021-03-19 18:48:40|6458.3|6455.5|6458.5|6455.7|6458.5|6455.7|6458.3|6455.5|12
1616179730000|2021-03-19 18:48:50|6458.7|6455.9|6458.5|6455.7|6458.7|6455.9|6458.5|6455.7|3
1616179740000|2021-03-19 18:49:00|6457.5|6454.7|6458.2|6455.4|6458.5|6455.7|6457.5|6454.7|16
1616179750000|2021-03-19 18:49:10|6459.2|6456.4|6459.2|6456.4|6459.2|6456.4|6458.8|6456|4
1616179760000|2021-03-19 18:49:20|6459|6456.2|6459.2|6456.4|6459.2|6456.4|6459|6456.2|2
1616179770000|2021-03-19 18:49:30|6458.5|6455.7|6459.2|6456.4|6459.2|6456.4|6458.5|6455.7|35
1616179780000|2021-03-19 18:49:40|6459|6456.2|6460.2|6457.4|6460.2|6457.4|6459|6456.2|21
1616179790000|2021-03-19 18:49:50|6459.2|6456.4|6458.8|6456|6459.3|6456.5|6458.5|6455.7|3
1616179800000|2021-03-19 18:50:00|6459.3|6456.5|6459.8|6457|6459.8|6457|6458.7|6455.9|2
1616179810000|2021-03-19 18:50:10|6460.2|6457.4|6461|6458.2|6461.3|6458.5|6460.2|6457.4|7
1616179820000|2021-03-19 18:50:20|6461.5|6458.7|6460.5|6457.7|6461.5|6458.7|6460.5|6457.7|0
1616179830000|2021-03-19 18:50:30|6460.3|6457.5|6460.3|6457.5|6460.3|6457.5|6460.3|6457.5|2
1616179840000|2021-03-19 18:50:40|6459.5|6456.7|6458.8|6456|6459.8|6457|6458.8|6456|9
1616179850000|2021-03-19 18:50:50|6458.5|6455.7|6459|6456.2|6459|6456.2|6458.5|6455.7|1
1616179860000|2021-03-19 18:51:00|6458.8|6456|6458.5|6455.7|6459|6456.2|6458.5|6455.7|4
1616179870000|2021-03-19 18:51:10|6457.5|6454.7|6457.5|6454.7|6457.5|6454.7|6457.5|6454.7|21
1616179880000|2021-03-19 18:51:20|6457.3|6454.5|6455.3|6452.5|6457.3|6454.5|6455.3|6452.5|33
1616179890000|2021-03-19 18:51:30|6454.8|6452|6455.3|6452.5|6455.3|6452.5|6453.3|6450.5|80
1616179900000|2021-03-19 18:51:40|6455.2|6452.4|6452.8|6450|6455.5|6452.7|6452.8|6450|33
1616179910000|2021-03-19 18:51:50|6452.2|6449.4|6452.2|6449.4|6452.3|6449.5|6450.5|6447.7|32
1616179920000|2021-03-19 18:52:00|6452.3|6449.5|6450.8|6448|6452.8|6450|6449.8|6447|63
1616179930000|2021-03-19 18:52:10|6450.7|6447.9|6450.8|6448|6450.8|6448|6450.7|6447.9|0
1616179940000|2021-03-19 18:52:20|6450.7|6447.9|6450.2|6447.4|6450.7|6447.9|6449.8|6447|2
1616179950000|2021-03-19 18:52:30|6449.8|6447|6450.3|6447.5|6451.5|6448.7|6449.8|6447|36
1616179960000|2021-03-19 18:52:40|6450.5|6447.7|6450.3|6447.5|6450.5|6447.7|6450.3|6447.5|2
1616179970000|2021-03-19 18:52:50|6450.5|6447.7|6451.3|6448.5|6451.5|6448.7|6450.3|6447.5|3
1616179980000|2021-03-19 18:53:00|6451.5|6448.7|6451.5|6448.7|6451.5|6448.7|6451.5|6448.7|1
1616179990000|2021-03-19 18:53:10|6451.3|6448.5|6451.5|6448.7|6451.5|6448.7|6450.8|6448|2
1616180000000|2021-03-19 18:53:20|6451.8|6449|6447.2|6444.4|6452|6449.2|6447|6444.2|18
1616180010000|2021-03-19 18:53:30|6447.7|6444.9|6446.5|6443.7|6447.7|6444.9|6446.5|6443.7|11
1616180020000|2021-03-19 18:53:40|6446.7|6443.9|6446.5|6443.7|6446.7|6443.9|6446.5|6443.7|1
1616180030000|2021-03-19 18:53:50|6446.2|6443.4|6444.8|6442|6446.2|6443.4|6444.8|6442|34
1616180040000|2021-03-19 18:54:00|6444.5|6441.7|6443.2|6440.4|6444.5|6441.7|6442.7|6439.9|34
1616180050000|2021-03-19 18:54:10|6443.5|6440.7|6443.5|6440.7|6443.5|6440.7|6443.2|6440.4|119
1616180060000|2021-03-19 18:54:20|6442.8|6440|6443.2|6440.4|6443.2|6440.4|6442.7|6439.9|5
1616180070000|2021-03-19 18:54:30|6442.7|6439.9|6443|6440.2|6443.2|6440.4|6442.7|6439.9|23
1616180080000|2021-03-19 18:54:40|6443.2|6440.4|6442.5|6439.7|6443.2|6440.4|6442.5|6439.7|20
1616180090000|2021-03-19 18:54:50|6443|6440.2|6442.8|6440|6443|6440.2|6442.8|6440|6
1616180100000|2021-03-19 18:55:00|6442.5|6439.7|6442.2|6439.4|6442.7|6439.9|6442.2|6439.4|17
1616180110000|2021-03-19 18:55:10|6442.5|6439.7|6441.8|6439|6442.5|6439.7|6440.7|6437.9|104
1616180120000|2021-03-19 18:55:20|6442.2|6439.4|6442.8|6440|6442.8|6440|6442.2|6439.4|21
1616180130000|2021-03-19 18:55:30|6443.2|6440.4|6443.3|6440.5|6443.7|6440.9|6442.5|6439.7|50
1616180140000|2021-03-19 18:55:40|6443.8|6441|6443.7|6440.9|6443.8|6441|6442.7|6439.9|17
1616180150000|2021-03-19 18:55:50|6443.3|6440.5|6442.1|6439.3|6443.3|6440.5|6441.8|6439|39
1616180160000|2021-03-19 18:56:00|6442.8|6440|6443.8|6441|6443.8|6441|6442.8|6440|3
1616180170000|2021-03-19 18:56:10|6443.3|6440.5|6443.3|6440.5|6443.3|6440.5|6443.3|6440.5|31
1616180180000|2021-03-19 18:56:20|6443.8|6441|6443.8|6441|6443.8|6441|6443.8|6441|1
1616180190000|2021-03-19 18:56:30|||||||||8
1616180200000|2021-03-19 18:56:40|6443.5|6440.7|6443.5|6440.7|6443.5|6440.7|6443.5|6440.7|0
1616180210000|2021-03-19 18:56:50|6443.2|6440.4|6442.8|6440|6443.3|6440.5|6442.8|6440|6
1616180220000|2021-03-19 18:57:00|6443.8|6441|6447.3|6444.5|6447.5|6444.7|6442.8|6440|39
1616180230000|2021-03-19 18:57:10|6447.1|6444.3|6446.3|6443.5|6447.5|6444.7|6446.3|6443.5|24
1616180240000|2021-03-19 18:57:20|6445.8|6443|6445.8|6443|6445.8|6443|6445.8|6443|0
1616180250000|2021-03-19 18:57:30|||||||||2
1616180260000|2021-03-19 18:57:40|||||||||1
1616180270000|2021-03-19 18:57:50|6446.8|6444|6446.8|6444|6446.8|6444|6446.6|6443.8|5
1616180280000|2021-03-19 18:58:00|6447.8|6445|6447.8|6445|6447.8|6445|6447.8|6445|8
1616180290000|2021-03-19 18:58:10|6448.3|6445.5|6449.6|6446.8|6449.6|6446.8|6448.3|6445.5|8
1616180300000|2021-03-19 18:58:20|6449.1|6446.3|6449.1|6446.3|6449.5|6446.7|6448.8|6446|3
1616180310000|2021-03-19 18:58:30|6448.8|6446|6448.8|6446|6448.8|6446|6447.8|6445|7
1616180330000|2021-03-19 18:58:50|6449.3|6446.5|6449.8|6447|6450.3|6447.5|6449.3|6446.5|1
1616180340000|2021-03-19 18:59:00|6450.3|6447.5|6450.5|6447.7|6450.5|6447.7|6449.8|6447|13
1616180350000|2021-03-19 18:59:10|6450.3|6447.5|6450.8|6448|6451|6448.2|6450.1|6447.3|8
1616180360000|2021-03-19 18:59:20|6451|6448.2|6451.3|6448.5|6451.3|6448.5|6450.8|6448|1
1616180370000|2021-03-19 18:59:30|6450.8|6448|6450.3|6447.5|6450.8|6448|6450.1|6447.3|7
1616180380000|2021-03-19 18:59:40|6451.3|6448.5|6453.8|6451|6453.8|6451|6450.8|6448|4
1616180390000|2021-03-19 18:59:50|6453.3|6450.5|6451.1|6448.3|6453.3|6450.5|6451.1|6448.3|39
1616180400000|2021-03-19 19:00:00|6450.6|6447.8|6450.8|6448|6450.8|6448|6450.6|6447.8|2
1616180410000|2021-03-19 19:00:10|6451.3|6448.5|6451.8|6449|6452.5|6449.7|6451.3|6448.5|49
1616180420000|2021-03-19 19:00:20|6452.3|6449.5|6454|6451.2|6454.5|6451.7|6452.3|6449.5|4
1616180430000|2021-03-19 19:00:30|6454.3|6451.5|6454.5|6451.7|6455|6452.2|6454.3|6451.5|11
1616180440000|2021-03-19 19:00:40|6454.8|6452|6454.8|6452|6455|6452.2|6454.8|6452|4
1616180450000|2021-03-19 19:00:50|6454|6451.2|6453.8|6451|6454|6451.2|6453.8|6451|4
1616180460000|2021-03-19 19:01:00|6454|6451.2|6452.1|6449.3|6454|6451.2|6452.1|6449.3|24
1616180470000|2021-03-19 19:01:10|6452.3|6449.5|6453.8|6451|6453.8|6451|6452.1|6449.3|2
1616180480000|2021-03-19 19:01:20|6454.5|6451.7|6454.3|6451.5|6454.8|6452|6453.8|6451|3
1616180490000|2021-03-19 19:01:30|6454.6|6451.8|6455|6452.2|6455|6452.2|6454.3|6451.5|28
1616180500000|2021-03-19 19:01:40|6454.8|6452|6455.3|6452.5|6455.3|6452.5|6454.8|6452|1
1616180510000|2021-03-19 19:01:50|6454.8|6452|6455.8|6453|6455.8|6453|6454.8|6452|1
1616180520000|2021-03-19 19:02:00|6455.6|6452.8|6455.1|6452.3|6455.6|6452.8|6455.1|6452.3|2
1616180530000|2021-03-19 19:02:10|6455.3|6452.5|6455.6|6452.8|6456.3|6453.5|6455.3|6452.5|6
1616180540000|2021-03-19 19:02:20|6455.1|6452.3|6455.5|6452.7|6455.5|6452.7|6455.1|6452.3|2
1616180550000|2021-03-19 19:02:30|6455.8|6453|6456.8|6454|6456.8|6454|6455.8|6453|6
1616180560000|2021-03-19 19:02:40|||||||||1
1616180570000|2021-03-19 19:02:50|||||||||3
1616180590000|2021-03-19 19:03:10|6456.5|6453.7|6454.8|6452|6456.5|6453.7|6454.6|6451.8|64
1616180600000|2021-03-19 19:03:20|6454.6|6451.8|6454.8|6452|6454.8|6452|6454.6|6451.8|2
1616180610000|2021-03-19 19:03:30|6454.5|6451.7|6455.8|6453|6455.8|6453|6454.5|6451.7|23
1616180620000|2021-03-19 19:03:40|6454.8|6452|6454.6|6451.8|6454.8|6452|6454.6|6451.8|27
1616180630000|2021-03-19 19:03:50|6454.8|6452|6454.8|6452|6454.8|6452|6454.6|6451.8|2
1616180640000|2021-03-19 19:04:00|6454.5|6451.7|6454.1|6451.3|6454.5|6451.7|6454.1|6451.3|3
1616180650000|2021-03-19 19:04:10|6453.8|6451|6453.8|6451|6453.8|6451|6453.8|6451|0
1616180680000|2021-03-19 19:04:40|6453.5|6450.7|6453.3|6450.5|6453.6|6450.8|6452.8|6450|2
1616180690000|2021-03-19 19:04:50|6453.1|6450.3|6450.1|6447.3|6453.1|6450.3|6450.1|6447.3|15
1616180700000|2021-03-19 19:05:00|6449.8|6447|6448.8|6446|6451.1|6448|6448.8|6446|40
1616180710000|2021-03-19 19:05:10|6449.1|6446.3|6449.8|6447|6449.8|6447|6449.1|6446.3|15
1616180720000|2021-03-19 19:05:20|6450.1|6447.3|6449.1|6446.3|6450.1|6447.3|6448.1|6445.3|31
1616180730000|2021-03-19 19:05:30|6448.8|6446|6447.8|6445|6448.8|6446|6447.3|6444.5|5
1616180740000|2021-03-19 19:05:40|6448|6445.2|6448.6|6445.8|6448.6|6445.8|6447.8|6445|8
1616180750000|2021-03-19 19:05:50|6449.1|6446.3|6451.5|6448.7|6451.5|6448.7|6449.1|6446.3|35
1616180760000|2021-03-19 19:06:00|6451.1|6448.3|6450.8|6448|6451.1|6448.3|6450.8|6448|7
1616180770000|2021-03-19 19:06:10|6450.6|6447.8|6451.5|6448.7|6451.5|6448.7|6450.3|6447.5|4
1616180780000|2021-03-19 19:06:20|6451.8|6449|6452.8|6450|6453|6450.2|6451.8|6449|5
1616180790000|2021-03-19 19:06:30|6453|6450.2|6453|6450.2|6453|6450.2|6453|6450.2|0
1616180800000|2021-03-19 19:06:40|6453.1|6450.3|6452.5|6449.7|6453.1|6450.3|6452.5|6449.7|3
1616180810000|2021-03-19 19:06:50|6452.6|6449.8|6452.6|6449.8|6452.6|6449.8|6452.3|6449.5|10
1616180820000|2021-03-19 19:07:00|6452.8|6450|6453.6|6450.8|6453.8|6451|6452.8|6450|2
1616180840000|2021-03-19 19:07:20|6453.1|6450.3|6453.1|6450.3|6453.1|6450.3|6453.1|6450.3|1
1616180850000|2021-03-19 19:07:30|6453.6|6450.8|6453.6|6450.8|6453.6|6450.8|6453.6|6450.8|1
1616180860000|2021-03-19 19:07:40|6454.1|6451.3|6454.5|6451.7|6455.1|6452.3|6454.1|6451.3|13
1616180870000|2021-03-19 19:07:50|6453.5|6450.7|6453.8|6451|6453.8|6451|6453.1|6450.3|22
1616180880000|2021-03-19 19:08:00|6453.6|6450.8|6453.6|6450.8|6453.6|6450.8|6453.6|6450.8|1
1616180890000|2021-03-19 19:08:10|6453.1|6450.3|6452.8|6450|6453.1|6450.3|6452.8|6450|0
1616180900000|2021-03-19 19:08:20|6452.1|6449.3|6452.1|6449.3|6452.1|6449.3|6452.1|6449.3|1
1616180910000|2021-03-19 19:08:30|6451.8|6449|6451.5|6448.7|6451.8|6449|6451.1|6448.3|7
1616180920000|2021-03-19 19:08:40|6450.8|6448|6450.8|6448|6450.8|6448|6450.8|6448|2
1616180930000|2021-03-19 19:08:50|6451.1|6448.3|6451.6|6448.8|6451.8|6449|6451.1|6448.3|11
1616180940000|2021-03-19 19:09:00|6451.8|6449|6451.8|6449|6451.8|6449|6451.8|6449|0
1616180950000|2021-03-19 19:09:10|6451.6|6448.8|6451.8|6449|6451.8|6449|6451.6|6448.8|1
1616180960000|2021-03-19 19:09:20|6451.6|6448.8|6451.6|6448.8|6451.6|6448.8|6451.6|6448.8|0
1616180970000|2021-03-19 19:09:30|6451.5|6448.7|6450.5|6447.7|6451.5|6448.7|6450.5|6447.7|2
1616180980000|2021-03-19 19:09:40|6450.8|6448|6451.6|6448.8|6451.8|6449|6450.8|6448|5
1616180990000|2021-03-19 19:09:50|6451.3|6448.5|6450.1|6447.3|6451.3|6448.5|6450.1|6447.3|4
1616181000000|2021-03-19 19:10:00|6450.6|6447.8|6450.8|6448|6450.8|6448|6450.1|6447.3|158
1616181010000|2021-03-19 19:10:10|6450.6|6447.8|6451.1|6448.3|6451.3|6448.5|6450.6|6447.8|2
1616181020000|2021-03-19 19:10:20|6451.3|6448.5|6451.6|6448.8|6452.3|6449.5|6451.3|6448.5|1
1616181030000|2021-03-19 19:10:30|6452.1|6449.3|6450.8|6448|6452.1|6449.3|6450.5|6447.7|4
1616181040000|2021-03-19 19:10:40|6451.1|6448.3|6450.8|6448|6451.1|6448.3|6450.6|6447.8|6
1616181050000|2021-03-19 19:10:50|6450.5|6447.7|6449.6|6446.8|6450.5|6447.7|6448.8|6446|5
1616181060000|2021-03-19 19:11:00|6449.3|6446.5|6449.1|6446.3|6450.3|6447.5|6449.1|6446.3|51
1616181070000|2021-03-19 19:11:10|6448.8|6446|6448.3|6445.5|6448.8|6446|6447.8|6445|3
1616181080000|2021-03-19 19:11:20|6447.8|6445|6448.3|6445.5|6448.3|6445.5|6447.1|6444.3|1
1616181090000|2021-03-19 19:11:30|6448.8|6446|6449|6446.2|6449|6446.2|6448.8|6446|1
1616181100000|2021-03-19 19:11:40|6448.8|6446|6449.3|6446.5|6449.5|6446.7|6448.8|6446|2
1616181120000|2021-03-19 19:12:00|||||||||1
1616181130000|2021-03-19 19:12:10|6448.8|6446|6448.5|6445.7|6449.3|6446.5|6448.5|6445.7|1
1616181140000|2021-03-19 19:12:20|6448.8|6446|6448.3|6445.5|6448.8|6446|6448.3|6445.5|2
1616181150000|2021-03-19 19:12:30|6447.8|6445|6446.8|6444|6447.8|6445|6446.8|6444|1
1616181160000|2021-03-19 19:12:40|6446.6|6443.8|6446.6|6443.8|6446.8|6444|6446.1|6443.3|6
1616181170000|2021-03-19 19:12:50|6446.3|6443.5|6445.8|6443|6446.3|6443.5|6445.8|6443|1
1616181180000|2021-03-19 19:13:00|6445.6|6442.8|6445.6|6442.8|6445.8|6443|6445.1|6442.3|3
1616181190000|2021-03-19 19:13:10|6445.1|6442.3|6444.8|6442|6445.1|6442.3|6444.5|6441.7|7
1616181200000|2021-03-19 19:13:20|6444.1|6441.3|6444.1|6441.3|6444.3|6441.5|6444.1|6441.3|9
1616181210000|2021-03-19 19:13:30|6443.1|6440.3|6442.6|6439.8|6443.1|6440.3|6442.6|6439.8|3
1616181220000|2021-03-19 19:13:40|6443.1|6440.3|6443.6|6440.8|6443.6|6440.8|6443.1|6440.3|4
1616181230000|2021-03-19 19:13:50|6443.5|6440.7|6442.8|6440|6443.5|6440.7|6442.6|6439.8|1
1616181240000|2021-03-19 19:14:00|6442.6|6439.8|6442.1|6439.3|6442.6|6439.8|6442.1|6439.3|2
1616181250000|2021-03-19 19:14:10|6441.8|6439|6442.1|6439.3|6442.1|6439.3|6441.8|6439|15
1616181270000|2021-03-19 19:14:30|6442.8|6440|6442.8|6440|6442.8|6440|6442.6|6439.8|1
1616181280000|2021-03-19 19:14:40|6442.6|6439.8|6442.1|6439.3|6442.6|6439.8|6442.1|6439.3|0
1616181290000|2021-03-19 19:14:50|6442.3|6439.5|6442.8|6440|6442.8|6440|6442.3|6439.5|1
1616181300000|2021-03-19 19:15:00|6443.1|6440.3|6443.6|6440.8|6444.1|6441.3|6443.1|6440.3|6
1616181310000|2021-03-19 19:15:10|6443.1|6440.3|6443.5|6440.7|6443.5|6440.7|6442.8|6440|8
1616181320000|2021-03-19 19:15:20|6443.8|6441|6444.6|6441.8|6444.8|6442|6443.8|6441|1
1616181330000|2021-03-19 19:15:30|6444.8|6442|6446.6|6443.8|6446.8|6444|6444.8|6442|10
1616181340000|2021-03-19 19:15:40|6446.1|6443.3|6446.1|6443.3|6446.6|6443.8|6445.8|6443|0
1616181350000|2021-03-19 19:15:50|6446.3|6443.5|6446.8|6444|6446.8|6444|6446.3|6443.5|0
1616181360000|2021-03-19 19:16:00|6447.1|6444.3|6447.6|6444.8|6447.8|6445|6447.1|6444.3|2
1616181380000|2021-03-19 19:16:20|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|0
1616181400000|2021-03-19 19:16:40|6447.3|6444.5|6446.8|6444|6447.3|6444.5|6446.8|6444|4
1616181410000|2021-03-19 19:16:50|6447.1|6444.3|6447.3|6444.5|6447.3|6444.5|6447.1|6444.3|3
1616181420000|2021-03-19 19:17:00|6447.6|6444.8|6447.1|6444.3|6447.6|6444.8|6447.1|6444.3|8
1616181430000|2021-03-19 19:17:10|6447.3|6444.5|6447.8|6445|6447.8|6445|6447.1|6444.3|3
1616181440000|2021-03-19 19:17:20|6447.6|6444.8|6448.8|6446|6449.1|6446.3|6447.6|6444.8|20
1616181450000|2021-03-19 19:17:30|6450.1|6447.3|6451.1|6448.3|6452.1|6449.3|6450.1|6447.3|20
1616181460000|2021-03-19 19:17:40|6451|6448.2|6451.3|6448.5|6451.8|6449|6450.8|6448|0
1616181470000|2021-03-19 19:17:50|6450.8|6448|6452.5|6449.7|6452.8|6450|6450.8|6448|8
1616181480000|2021-03-19 19:18:00|6452.1|6449.3|6452|6449.2|6452.6|6449.8|6451.8|6449|0
1616181490000|2021-03-19 19:18:10|6452.3|6449.5|6452.8|6450|6452.8|6450|6451.8|6449|5
1616181500000|2021-03-19 19:18:20|6453.8|6451|6454.3|6451.5|6454.3|6451.5|6453.8|6451|3
1616181510000|2021-03-19 19:18:30|6454.1|6451.3|6453.6|6450.8|6454.1|6451.3|6453.6|6450.8|1
1616181520000|2021-03-19 19:18:40|6453.1|6450.3|6455.5|6452.7|6455.5|6452.7|6453.1|6450.3|22
1616181530000|2021-03-19 19:18:50|6455.6|6452.8|6455.1|6452.3|6455.6|6452.8|6455.1|6452.3|3
1616181550000|2021-03-19 19:19:10|6455.3|6452.5|6455.6|6452.8|6455.8|6453|6455.3|6452.5|4
1616181560000|2021-03-19 19:19:20|6455.1|6452.3|6455.1|6452.3|6455.3|6452.5|6455.1|6452.3|1
1616181570000|2021-03-19 19:19:30|6455.3|6452.5|6456.1|6453.3|6456.1|6453.3|6455.3|6452.5|3
1616181590000|2021-03-19 19:19:50|||||||||6
1616181600000|2021-03-19 19:20:00|6456.8|6454|6457.3|6454.5|6457.6|6454.8|6456.8|6454|8
1616181610000|2021-03-19 19:20:10|6457.6|6454.8|6457.6|6454.8|6457.6|6454.8|6457.6|6454.8|1
1616181620000|2021-03-19 19:20:20|6457.1|6454.3|6457.6|6454.8|6457.6|6454.8|6456.8|6454|0
1616181650000|2021-03-19 19:20:50|6457.5|6454.7|6456.1|6453.3|6457.5|6454.7|6456.1|6453.3|7
1616181660000|2021-03-19 19:21:00|6455.4|6452.6|6455.1|6452.3|6455.4|6452.6|6455.1|6452.3|5
1616181670000|2021-03-19 19:21:10|||||||||3
1616181680000|2021-03-19 19:21:20|6455.6|6452.8|6455.5|6452.7|6455.6|6452.8|6455.5|6452.7|1
1616181690000|2021-03-19 19:21:30|6455.1|6452.3|6455.1|6452.3|6455.1|6452.3|6455.1|6452.3|0
1616181710000|2021-03-19 19:21:50|6455.6|6452.8|6455.6|6452.8|6455.6|6452.8|6455.1|6452.3|3
1616181720000|2021-03-19 19:22:00|6456.5|6453.7|6456.6|6453.8|6456.8|6454|6456.5|6453.7|3
1616181730000|2021-03-19 19:22:10|6456.8|6454|6458.1|6455.3|6458.6|6455.8|6456.6|6453.8|0
1616181740000|2021-03-19 19:22:20|6458.6|6455.8|6458.5|6455.7|6458.6|6455.8|6458.1|6455.3|3
1616181750000|2021-03-19 19:22:30|6458.1|6455.3|6458.1|6455.3|6458.6|6455.8|6458.1|6455.3|3
1616181760000|2021-03-19 19:22:40|6457.1|6454.3|6456.8|6454|6457.1|6454.3|6456.8|6454|2
1616181780000|2021-03-19 19:23:00|6456.4|6453.6|6456.6|6453.8|6456.6|6453.8|6456.1|6453.3|1
1616181790000|2021-03-19 19:23:10|6456.8|6454|6458.5|6455.7|6458.6|6455.8|6456.8|6454|18
1616181800000|2021-03-19 19:23:20|6458.1|6455.3|6459|6456.2|6459.1|6456.3|6458.1|6455.3|24
1616181810000|2021-03-19 19:23:30|6458.6|6455.8|6456.1|6453.3|6458.6|6455.8|6456.1|6453.3|133
1616181820000|2021-03-19 19:23:40|6456.6|6453.8|6456.6|6453.8|6456.8|6454|6456.6|6453.8|0
1616181840000|2021-03-19 19:24:00|6455.8|6453|6455.8|6453|6455.8|6453|6455.8|6453|1
1616181850000|2021-03-19 19:24:10|6456.1|6453.3|6456.8|6454|6458.6|6455.8|6456.1|6453.3|50
1616181860000|2021-03-19 19:24:20|6456.9|6454.1|6456.1|6453.3|6457.3|6454.5|6456.1|6453.3|82
1616181870000|2021-03-19 19:24:30|6456.8|6454|6457.3|6454.5|6457.3|6454.5|6456.8|6454|1
1616181880000|2021-03-19 19:24:40|6458.1|6455.3|6458.1|6455.3|6458.6|6455.8|6458.1|6455.3|5
1616181890000|2021-03-19 19:24:50|6458|6455.2|6457.6|6454.8|6458|6455.2|6457.6|6454.8|0
1616181900000|2021-03-19 19:25:00|6457.9|6455.1|6458.6|6455.8|6458.8|6456|6457.8|6455|5
1616181910000|2021-03-19 19:25:10|6458.8|6456|6458.6|6455.8|6458.8|6456|6458.6|6455.8|5
1616181930000|2021-03-19 19:25:30|6458.8|6456|6459.6|6456.8|6459.6|6456.8|6458.8|6456|97
1616181940000|2021-03-19 19:25:40|6459.8|6457|6460.6|6457.8|6460.6|6457.8|6459.8|6457|4
1616181960000|2021-03-19 19:26:00|6460.1|6457.3|6460.6|6457.8|6460.6|6457.8|6460.1|6457.3|1
1616181970000|2021-03-19 19:26:10|6460.1|6457.3|6460.3|6457.5|6460.3|6457.5|6460.1|6457.3|0
1616181980000|2021-03-19 19:26:20|6460.6|6457.8|6460.3|6457.5|6460.6|6457.8|6460.1|6457.3|2
1616181990000|2021-03-19 19:26:30|6460.6|6457.8|6460.6|6457.8|6460.6|6457.8|6460.6|6457.8|0
1616182000000|2021-03-19 19:26:40|6460.8|6458|6464.5|6461.7|6465.4|6462.6|6460.8|6458|171
1616182010000|2021-03-19 19:26:50|6464.6|6461.8|6463.8|6461|6464.6|6461.8|6463.6|6460.8|15
1616182020000|2021-03-19 19:27:00|6464.5|6461.7|6464.3|6461.5|6464.6|6461.8|6464.1|6461.3|17
1616182030000|2021-03-19 19:27:10|6465.1|6462.3|6460.6|6457.8|6465.1|6462.3|6460.6|6457.8|10
1616182050000|2021-03-19 19:27:30|6460.1|6457.3|6459.3|6456.5|6460.1|6457.3|6459.3|6456.5|1
1616182060000|2021-03-19 19:27:40|6459.8|6457|6460.3|6457.5|6460.3|6457.5|6459.8|6457|5
1616182070000|2021-03-19 19:27:50|6460.8|6458|6460.3|6457.5|6460.8|6458|6460.3|6457.5|4
1616182080000|2021-03-19 19:28:00|6460.1|6457.3|6459.3|6456.5|6460.1|6457.3|6459.3|6456.5|15
1616182090000|2021-03-19 19:28:10|6456.1|6453.3|6455.4|6452.6|6456.5|6453.7|6455.4|6452.6|79
1616182100000|2021-03-19 19:28:20|6455.8|6453|6455.4|6452.6|6455.8|6453|6455.1|6452.3|10
1616182110000|2021-03-19 19:28:30|6455.8|6453|6453.6|6450.8|6455.8|6453|6453.6|6450.8|13
1616182120000|2021-03-19 19:28:40|6453.1|6450.3|6452.6|6449.8|6454.1|6451.3|6452.6|6449.8|10
1616182130000|2021-03-19 19:28:50|6452.5|6449.7|6453.3|6450.5|6453.3|6450.5|6452.5|6449.7|52
1616182140000|2021-03-19 19:29:00|6453.1|6450.3|6453|6450.2|6453.3|6450.5|6453|6450.2|49
1616182150000|2021-03-19 19:29:10|6453.1|6450.3|6453.8|6451|6453.8|6451|6453.1|6450.3|8
1616182160000|2021-03-19 19:29:20|6453.3|6450.5|6454.6|6451.8|6454.6|6451.8|6453.1|6450.3|17
1616182170000|2021-03-19 19:29:30|6454.5|6451.7|6454.6|6451.8|6454.6|6451.8|6454.5|6451.7|3
1616182180000|2021-03-19 19:29:40|6454.5|6451.7|6454.5|6451.7|6454.5|6451.7|6454.5|6451.7|9
1616182190000|2021-03-19 19:29:50|6453.8|6451|6453.5|6450.7|6453.8|6451|6453.1|6450.3|12
1616182200000|2021-03-19 19:30:00|6453.6|6450.8|6454.5|6451.7|6454.8|6452|6453.6|6450.8|5
1616182210000|2021-03-19 19:30:10|6454.1|6451.3|6454.3|6451.5|6454.6|6451.8|6453.6|6450.8|88
1616182220000|2021-03-19 19:30:20|6454.6|6451.8|6454.3|6451.5|6454.6|6451.8|6454.3|6451.5|13
1616182230000|2021-03-19 19:30:30|6454.8|6452|6455.3|6452.5|6455.3|6452.5|6454.8|6452|4
1616182240000|2021-03-19 19:30:40|6455.4|6452.6|6454.8|6452|6455.6|6452.8|6454.8|6452|22
1616182250000|2021-03-19 19:30:50|6455.1|6452.3|6455.1|6452.3|6455.1|6452.3|6455.1|6452.3|1
1616182260000|2021-03-19 19:31:00|6454.8|6452|6454.8|6452|6454.8|6452|6454.8|6452|1
1616182270000|2021-03-19 19:31:10|6455.3|6452.5|6455.6|6452.8|6455.6|6452.8|6455.3|6452.5|2
1616182280000|2021-03-19 19:31:20|6454.1|6451.3|6454.1|6451.3|6454.1|6451.3|6454.1|6451.3|79
1616182290000|2021-03-19 19:31:30|6454.4|6451.6|6455.6|6452.8|6456.8|6454|6454.4|6451.6|185
1616182300000|2021-03-19 19:31:40|6455.3|6452.5|6455.3|6452.5|6455.3|6452.5|6455.3|6452.5|138
1616182310000|2021-03-19 19:31:50|6455.6|6452.8|6455.6|6452.8|6455.8|6453|6455.6|6452.8|1
1616182320000|2021-03-19 19:32:00|6455.8|6453|6455.6|6452.8|6456.3|6453.5|6455.6|6452.8|5
1616182330000|2021-03-19 19:32:10|6455.3|6452.5|6453.1|6450.3|6455.3|6452.5|6453.1|6450.3|13
1616182340000|2021-03-19 19:32:20|6453.6|6450.8|6450.6|6447.8|6453.6|6450.8|6450.6|6447.8|3
1616182350000|2021-03-19 19:32:30|6450.8|6448|6450.9|6448.1|6450.9|6448.1|6450.8|6448|2
1616182360000|2021-03-19 19:32:40|6451.1|6448.3|6451.6|6448.8|6451.6|6448.8|6451.1|6448.3|1
1616182380000|2021-03-19 19:33:00|6451.8|6449|6452.3|6449.5|6452.3|6449.5|6451.8|6449|1
1616182390000|2021-03-19 19:33:10|6452.9|6450.1|6454.3|6451.5|6454.3|6451.5|6452.8|6450|2
1616182400000|2021-03-19 19:33:20|6454.4|6451.6|6454.8|6452|6454.9|6452.1|6454.4|6451.6|0
1616182410000|2021-03-19 19:33:30|6455.1|6452.3|6454.9|6452.1|6455.4|6452.6|6454.9|6452.1|4
1616182420000|2021-03-19 19:33:40|6455.8|6453|6455.8|6453|6455.8|6453|6455.8|6453|3
1616182430000|2021-03-19 19:33:50|6456.3|6453.5|6456.3|6453.5|6456.4|6453.6|6456.3|6453.5|4
1616182440000|2021-03-19 19:34:00|6456.4|6453.6|6456.4|6453.6|6456.4|6453.6|6456.4|6453.6|0
1616182450000|2021-03-19 19:34:10|6456.9|6454.1|6457.4|6454.6|6458.3|6455.5|6456.9|6454.1|9
1616182460000|2021-03-19 19:34:20|6457.1|6454.3|6456.8|6454|6457.1|6454.3|6456.8|6454|1
1616182470000|2021-03-19 19:34:30|6456.4|6453.6|6456.3|6453.5|6456.4|6453.6|6456.3|6453.5|1
1616182490000|2021-03-19 19:34:50|6456.4|6453.6|6457.3|6454.5|6457.3|6454.5|6456.4|6453.6|1
1616182510000|2021-03-19 19:35:10|6456.8|6454|6455.4|6452.6|6456.8|6454|6455.4|6452.6|3
1616182520000|2021-03-19 19:35:20|6456.1|6453.3|6456.3|6453.5|6456.3|6453.5|6456.1|6453.3|4
1616182530000|2021-03-19 19:35:30|6455.9|6453.1|6455.9|6453.1|6455.9|6453.1|6455.9|6453.1|0
1616182550000|2021-03-19 19:35:50|6455.4|6452.6|6454.9|6452.1|6455.4|6452.6|6454.9|6452.1|2
1616182560000|2021-03-19 19:36:00|6455.3|6452.5|6455.6|6452.8|6455.6|6452.8|6455.3|6452.5|0
1616182570000|2021-03-19 19:36:10|6456.4|6453.6|6456.4|6453.6|6456.4|6453.6|6456.4|6453.6|0
1616182580000|2021-03-19 19:36:20|6456.6|6453.8|6457.9|6455.1|6457.9|6455.1|6456.6|6453.8|1
1616182600000|2021-03-19 19:36:40|6457.8|6455|6459.3|6456.5|6459.3|6456.5|6457.8|6455|1
1616182610000|2021-03-19 19:36:50|||||||||1
1616182620000|2021-03-19 19:37:00|6459.6|6456.8|6460.8|6458|6460.9|6458.1|6459.6|6456.8|1
1616182640000|2021-03-19 19:37:20|6461.6|6458.8|6460.9|6458.1|6461.8|6459|6460.8|6458|10
1616182650000|2021-03-19 19:37:30|6461.3|6458.5|6461.8|6459|6461.8|6459|6461.3|6458.5|6
1616182670000|2021-03-19 19:37:50|6462.1|6459.3|6461.8|6459|6462.3|6459.5|6461.8|6459|1
1616182690000|2021-03-19 19:38:10|6461.6|6458.8|6459.9|6457.1|6461.6|6458.8|6459.9|6457.1|10
1616182700000|2021-03-19 19:38:20|6459.8|6457|6458.9|6456.1|6459.8|6457|6458.9|6456.1|5
1616182710000|2021-03-19 19:38:30|6459.3|6456.5|6459.3|6456.5|6459.3|6456.5|6459.3|6456.5|0
1616182720000|2021-03-19 19:38:40|6459.8|6457|6459.9|6457.1|6459.9|6457.1|6459.8|6457|2
1616182730000|2021-03-19 19:38:50|6459.8|6457|6459.9|6457.1|6459.9|6457.1|6459.8|6457|0
1616182740000|2021-03-19 19:39:00|6459.8|6457|6461.4|6458.6|6461.4|6458.6|6459.8|6457|13
1616182750000|2021-03-19 19:39:10|6461.8|6459|6463.4|6460.6|6463.4|6460.6|6461.8|6459|0
1616182760000|2021-03-19 19:39:20|6463.8|6461|6463.8|6461|6463.8|6461|6463.8|6461|1
1616182770000|2021-03-19 19:39:30|6463.6|6460.8|6462.6|6459.8|6463.6|6460.8|6462.6|6459.8|7
1616182780000|2021-03-19 19:39:40|6462.1|6459.3|6463.9|6461.1|6463.9|6461.1|6461.8|6459|2
1616182800000|2021-03-19 19:40:00|6464.3|6461.5|6464.3|6461.5|6464.9|6462.1|6464.3|6461.5|3
1616182810000|2021-03-19 19:40:10|6464.4|6461.6|6465.3|6462.5|6465.3|6462.5|6464.4|6461.6|1
1616182820000|2021-03-19 19:40:20|6464.8|6462|6464.8|6462|6464.8|6462|6464.8|6462|2
1616182840000|2021-03-19 19:40:40|6464.4|6461.6|6464.4|6461.6|6464.4|6461.6|6464.4|6461.6|3
1616182850000|2021-03-19 19:40:50|6464.8|6462|6464.6|6461.8|6464.8|6462|6464.6|6461.8|2
1616182860000|2021-03-19 19:41:00|6464.8|6462|6463.1|6460.3|6464.8|6462|6463.1|6460.3|1
1616182870000|2021-03-19 19:41:10|6463.3|6460.5|6463.3|6460.5|6463.3|6460.5|6463.3|6460.5|4
1616182890000|2021-03-19 19:41:30|6463.6|6460.8|6466.9|6464.1|6467.9|6465.1|6463.6|6460.8|10
1616182900000|2021-03-19 19:41:40|6466.8|6464|6467.3|6464.5|6467.5|6464.7|6466.8|6464|0
1616182910000|2021-03-19 19:41:50|6466.8|6464|6467.9|6465.1|6467.9|6465.1|6466.8|6464|0
1616182920000|2021-03-19 19:42:00|6468.6|6465.8|6467.3|6464.5|6468.6|6465.8|6466.8|6464|2
1616182930000|2021-03-19 19:42:10|6467.9|6465.1|6468.6|6465.8|6468.8|6466|6467.9|6465.1|2
1616182940000|2021-03-19 19:42:20|||||||||3
1616182950000|2021-03-19 19:42:30|6468.3|6465.5|6468.3|6465.5|6468.6|6465.8|6467.8|6465|5
1616182960000|2021-03-19 19:42:40|6467.8|6465|6468.8|6466|6468.8|6466|6467.8|6465|1
1616182980000|2021-03-19 19:43:00|||||||||1
1616182990000|2021-03-19 19:43:10|6469.1|6466.3|6473.3|6470.5|6473.4|6470.6|6469.1|6466.3|73
1616183000000|2021-03-19 19:43:20|6472.9|6470.1|6473.4|6470.6|6475.4|6472.3|6472.9|6470.1|79
1616183010000|2021-03-19 19:43:30|6472.8|6470|6473.8|6471|6473.8|6471|6472.3|6469.5|38
1616183020000|2021-03-19 19:43:40|6473.6|6470.8|6471.8|6469|6473.6|6470.8|6471.8|6469|1
1616183030000|2021-03-19 19:43:50|6471.4|6468.6|6471.3|6468.5|6471.4|6468.6|6471.3|6468.5|2
1616183040000|2021-03-19 19:44:00|6471.6|6468.8|6471.8|6469|6471.9|6469.1|6471.6|6468.8|1
1616183050000|2021-03-19 19:44:10|6471.4|6468.6|6471.4|6468.6|6471.4|6468.6|6470.9|6468.1|3
1616183060000|2021-03-19 19:44:20|6471.8|6469|6470.9|6468.1|6471.8|6469|6469.8|6467|5
1616183070000|2021-03-19 19:44:30|6470.6|6467.8|6469.4|6466.6|6470.6|6467.8|6469.4|6466.6|7
1616183080000|2021-03-19 19:44:40|6469.9|6467.1|6470.8|6468|6470.8|6468|6469.9|6467.1|0
1616183090000|2021-03-19 19:44:50|6470.6|6467.8|6470.9|6468.1|6470.9|6468.1|6470.6|6467.8|0
1616183100000|2021-03-19 19:45:00|6470.8|6468|6470.3|6467.5|6470.9|6468.1|6470.3|6467.5|1
1616183110000|2021-03-19 19:45:10|6470.5|6467.7|6469.8|6467|6470.5|6467.7|6469.4|6466.6|3
1616183120000|2021-03-19 19:45:20|6469.6|6466.8|6468.9|6466.1|6469.6|6466.8|6468.6|6465.8|8
1616183130000|2021-03-19 19:45:30|6468.8|6466|6467.8|6465|6468.8|6466|6467.8|6465|1
1616183140000|2021-03-19 19:45:40|6467.9|6465.1|6468.1|6465.3|6468.3|6465.5|6467.9|6465.1|0
1616183150000|2021-03-19 19:45:50|6467.8|6465|6468.9|6466.1|6468.9|6466.1|6467.6|6464.8|2
1616183160000|2021-03-19 19:46:00|6469.8|6467|6469.8|6467|6469.9|6467.1|6469.8|6467|0
1616183170000|2021-03-19 19:46:10|6469.5|6466.7|6469.3|6466.5|6469.5|6466.7|6468.8|6466|2
1616183180000|2021-03-19 19:46:20|6469.8|6467|6469.8|6467|6469.8|6467|6469.8|6467|0
1616183190000|2021-03-19 19:46:30|6469.9|6467.1|6468.3|6465.5|6469.9|6467.1|6468.3|6465.5|2
1616183200000|2021-03-19 19:46:40|6467.8|6465|6466.9|6464.1|6467.8|6465|6466.3|6463.5|9
1616183210000|2021-03-19 19:46:50|6467.1|6464.3|6465.6|6462.8|6467.1|6464.3|6465.6|6462.8|1
1616183220000|2021-03-19 19:47:00|6465.1|6462.3|6464.6|6461.8|6465.1|6462.3|6463.8|6461|2
1616183230000|2021-03-19 19:47:10|6464.5|6461.7|6463.1|6460.3|6464.5|6461.7|6462.8|6460|5
1616183240000|2021-03-19 19:47:20|6463.4|6460.6|6463.6|6460.8|6463.6|6460.8|6462.8|6460|5
1616183250000|2021-03-19 19:47:30|6463.3|6460.5|6463.8|6461|6463.8|6461|6463.3|6460.5|0
1616183260000|2021-03-19 19:47:40|6463.6|6460.8|6462.3|6459.5|6463.6|6460.8|6461.8|6459|3
1616183270000|2021-03-19 19:47:50|6462.8|6460|6462.3|6459.5|6462.8|6460|6462.3|6459.5|0
1616183280000|2021-03-19 19:48:00|6462.6|6459.8|6462.3|6459.5|6462.6|6459.8|6462.3|6459.5|1
1616183290000|2021-03-19 19:48:10|6461.9|6459.1|6461.8|6459|6463.3|6460.5|6461.8|6459|18
1616183300000|2021-03-19 19:48:20|6461.9|6459.1|6461.9|6459.1|6461.9|6459.1|6461.9|6459.1|16
1616183310000|2021-03-19 19:48:30|6461.8|6459|6461.8|6459|6461.9|6459.1|6461.8|6459|0
1616183320000|2021-03-19 19:48:40|6461.4|6458.6|6461.4|6458.6|6461.9|6459.1|6461.4|6458.6|8
1616183330000|2021-03-19 19:48:50|6461.6|6458.8|6461.4|6458.6|6461.9|6459.1|6461.4|6458.6|1
1616183340000|2021-03-19 19:49:00|6459.7|6456.9|6457.9|6455.1|6459.7|6456.9|6457.4|6454.6|28
1616183350000|2021-03-19 19:49:10|6457.8|6455|6458.8|6456|6458.8|6456|6457.8|6455|2
1616183370000|2021-03-19 19:49:30|6458.4|6455.6|6458.4|6455.6|6458.4|6455.6|6458.4|6455.6|1
1616183380000|2021-03-19 19:49:40|6457.9|6455.1|6456.4|6453.6|6457.9|6455.1|6456.4|6453.6|6
1616183390000|2021-03-19 19:49:50|6456.8|6454|6456.9|6454.1|6457.4|6454.6|6456.8|6454|12
1616183400000|2021-03-19 19:50:00|6456.8|6454|6456.4|6453.6|6458.4|6455.6|6456.4|6453.6|102
1616183410000|2021-03-19 19:50:10|6456.8|6454|6454.9|6452.1|6456.8|6454|6454.8|6452|44
1616183420000|2021-03-19 19:50:20|6454.8|6452|6455.3|6452.5|6455.6|6452.8|6454.1|6451.3|114
1616183430000|2021-03-19 19:50:30|6455.6|6452.8|6455.6|6452.8|6455.6|6452.8|6455.6|6452.8|38
1616183440000|2021-03-19 19:50:40|6455.1|6452.3|6453.6|6450.8|6455.1|6452.3|6452.6|6449.8|1
1616183450000|2021-03-19 19:50:50|6453.5|6450.7|6452.1|6449.3|6453.6|6450.8|6452.1|6449.3|5
1616183460000|2021-03-19 19:51:00|6451.8|6449|6451.5|6448.7|6451.8|6449|6451.5|6448.7|54
1616183470000|2021-03-19 19:51:10|6451.6|6448.8|6453.6|6450.8|6453.6|6450.8|6451.6|6448.8|12
1616183480000|2021-03-19 19:51:20|6453.5|6450.7|6453.6|6450.8|6453.8|6451|6453.5|6450.7|2
1616183490000|2021-03-19 19:51:30|6453.5|6450.7|6453|6450.2|6453.5|6450.7|6453|6450.2|0
1616183500000|2021-03-19 19:51:40|6453.5|6450.7|6451.6|6448.8|6453.5|6450.7|6451.1|6448.3|3
1616183510000|2021-03-19 19:51:50|6451.8|6449|6451.6|6448.8|6452.6|6449.8|6451.6|6448.8|0
1616183520000|2021-03-19 19:52:00|6452|6449.2|6452|6449.2|6452.1|6449.3|6452|6449.2|0
1616183530000|2021-03-19 19:52:10|6452.5|6449.7|6452|6449.2|6452.6|6449.8|6451.6|6448.8|4
1616183540000|2021-03-19 19:52:20|6452.5|6449.7|6452.6|6449.8|6452.6|6449.8|6451.6|6448.8|105
1616183550000|2021-03-19 19:52:30|6452.5|6449.7|6452.5|6449.7|6452.5|6449.7|6452.5|6449.7|0
1616183560000|2021-03-19 19:52:40|6452.1|6449.3|6452.1|6449.3|6452.1|6449.3|6452.1|6449.3|25
1616183570000|2021-03-19 19:52:50|6451.8|6449|6451.6|6448.8|6451.8|6449|6451.6|6448.8|1
1616183580000|2021-03-19 19:53:00|6452.1|6449.3|6452.1|6449.3|6452.1|6449.3|6452.1|6449.3|2
1616183590000|2021-03-19 19:53:10|6452.4|6449.6|6452.6|6449.8|6453|6450.2|6452.4|6449.6|2
1616183600000|2021-03-19 19:53:20|6452.5|6449.7|6453.1|6450.3|6453.1|6450.3|6452.5|6449.7|2
1616183630000|2021-03-19 19:53:50|6453.6|6450.8|6453.6|6450.8|6453.8|6451|6453.6|6450.8|1
1616183640000|2021-03-19 19:54:00|6453.8|6451|6453.3|6450.5|6453.8|6451|6453.3|6450.5|4
1616183650000|2021-03-19 19:54:10|6453.6|6450.8|6453.6|6450.8|6453.6|6450.8|6453.6|6450.8|0
1616183660000|2021-03-19 19:54:20|||||||||2
1616183670000|2021-03-19 19:54:30|6454.1|6451.3|6454|6451.2|6454.1|6451.3|6454|6451.2|2
1616183680000|2021-03-19 19:54:40|6453.6|6450.8|6453.8|6451|6454.1|6451.3|6453.1|6450.3|5
1616183690000|2021-03-19 19:54:50|6454.5|6451.7|6453.8|6451|6455.3|6452.5|6453.8|6451|4
1616183700000|2021-03-19 19:55:00|6453.6|6450.8|6452.8|6450|6453.6|6450.8|6452.6|6449.8|13
1616183710000|2021-03-19 19:55:10|6452.6|6449.8|6452.3|6449.5|6453.3|6450.5|6451.8|6449|3
1616183720000|2021-03-19 19:55:20|6451.8|6449|6450.8|6448|6451.9|6449.1|6450.6|6447.8|2
1616183730000|2021-03-19 19:55:30|6450.9|6448.1|6450.8|6448|6450.9|6448.1|6450.8|6448|2
1616183740000|2021-03-19 19:55:40|6449.8|6447|6451.3|6448.5|6451.4|6448.6|6449.8|6447|9
1616183750000|2021-03-19 19:55:50|6450.9|6448.1|6450.6|6447.8|6450.9|6448.1|6449.9|6447.1|2
1616183760000|2021-03-19 19:56:00|6449.9|6447.1|6448.8|6446|6449.9|6447.1|6448.8|6446|8
1616183770000|2021-03-19 19:56:10|6448.6|6445.8|6448.6|6445.8|6448.6|6445.8|6448.6|6445.8|5
1616183780000|2021-03-19 19:56:20|6447.9|6445.1|6446.8|6444|6447.9|6445.1|6446.8|6444|5
1616183790000|2021-03-19 19:56:30|6446.6|6443.8|6446.8|6444|6446.8|6444|6446.1|6443.3|3
1616183800000|2021-03-19 19:56:40|6446.5|6443.7|6446.8|6444|6446.8|6444|6446.1|6443.3|10
1616183810000|2021-03-19 19:56:50|6447.1|6444.3|6448.3|6445.5|6448.3|6445.5|6447.1|6444.3|3
1616183820000|2021-03-19 19:57:00|6448.6|6445.8|6448.6|6445.8|6449.3|6446.5|6448.6|6445.8|2
1616183830000|2021-03-19 19:57:10|6448.8|6446|6448.6|6445.8|6449.3|6446.5|6448.6|6445.8|0
1616183840000|2021-03-19 19:57:20|||||||||1
1616183850000|2021-03-19 19:57:30|6449|6446.2|6449.3|6446.5|6449.3|6446.5|6449|6446.2|3
1616183870000|2021-03-19 19:57:50|6448.8|6446|6448.8|6446|6448.8|6446|6448.6|6445.8|0
1616183880000|2021-03-19 19:58:00|6448.9|6446.1|6448.9|6446.1|6449.3|6446.5|6448.6|6445.8|6
1616183890000|2021-03-19 19:58:10|6448.6|6445.8|6448.6|6445.8|6448.6|6445.8|6448.6|6445.8|1
1616183900000|2021-03-19 19:58:20|6448.1|6445.3|6448.1|6445.3|6448.1|6445.3|6448.1|6445.3|1
1616183910000|2021-03-19 19:58:30|6448|6445.2|6447.6|6444.8|6448|6445.2|6447.6|6444.8|0
1616183920000|2021-03-19 19:58:40|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|6446.6|6443.8|1
1616183930000|2021-03-19 19:58:50|6446.6|6443.8|6444.8|6442|6446.6|6443.8|6444.8|6442|3
1616183940000|2021-03-19 19:59:00|6444.4|6441.6|6444.8|6442|6445.8|6443|6444.4|6441.6|14
1616183960000|2021-03-19 19:59:20|6445.1|6442.3|6446.3|6443.5|6446.3|6443.5|6445.1|6442.3|11
1616183970000|2021-03-19 19:59:30|6446.1|6443.3|6445.6|6442.8|6446.3|6443.5|6445.6|6442.8|1
1616183980000|2021-03-19 19:59:40|6446.1|6443.3|6445.8|6443|6446.1|6443.3|6445.6|6442.8|0
1616183990000|2021-03-19 19:59:50|6445.6|6442.8|6445.1|6442.3|6446.3|6443.5|6444.9|6442.1|26
1616184000000|2021-03-19 20:00:00|6445.5|6442.7|6447.6|6444.8|6447.8|6445|6444.8|6442|6
1616184010000|2021-03-19 20:00:10|6446.9|6444.1|6446.8|6444|6447.1|6444.3|6445.6|6442.8|22
1616184020000|2021-03-19 20:00:20|6445.6|6442.8|6446.9|6444.1|6447.6|6444.8|6445.6|6442.8|4
1616184030000|2021-03-19 20:00:30|6447.6|6444.8|6447.6|6444.8|6447.9|6445.1|6447.1|6444.3|1
1616184040000|2021-03-19 20:00:40|6447.5|6444.7|6447.6|6444.8|6447.6|6444.8|6446.6|6443.8|0
1616184050000|2021-03-19 20:00:50|6447.5|6444.7|6448|6445.2|6448|6445.2|6447.1|6444.3|1
1616184060000|2021-03-19 20:01:00|6447.6|6444.8|6447.5|6444.7|6447.6|6444.8|6447.5|6444.7|0
1616184070000|2021-03-19 20:01:10|6446.6|6443.8|6446.1|6443.3|6447.5|6444.7|6446.1|6443.3|0
1616184080000|2021-03-19 20:01:20|6446|6443.2|6445.5|6442.7|6446.5|6443.7|6445.5|6442.7|0
1616184090000|2021-03-19 20:01:30|6445.6|6442.8|6445.1|6442.3|6445.6|6442.8|6445.1|6442.3|0
1616184110000|2021-03-19 20:01:50|6445.3|6442.5|6444.8|6442|6445.6|6442.8|6444.8|6442|14
1616184120000|2021-03-19 20:02:00|6444.6|6441.8|6443.6|6440.8|6444.6|6441.8|6443.1|6440.3|14
1616184140000|2021-03-19 20:02:20|6443.5|6440.7|6443.6|6440.8|6444.1|6441.3|6443.5|6440.7|2
1616184150000|2021-03-19 20:02:30|||||||||4
1616184160000|2021-03-19 20:02:40|6443.3|6440.5|6443.3|6440.5|6443.3|6440.5|6442.9|6440.1|2
1616184170000|2021-03-19 20:02:50|6443.6|6440.8|6443.6|6440.8|6443.6|6440.8|6443.6|6440.8|3
1616184180000|2021-03-19 20:03:00|6443.1|6440.3|6442.1|6439.3|6443.6|6440.8|6442|6439.2|7
1616184190000|2021-03-19 20:03:10|6441.8|6439|6443.3|6440.5|6443.3|6440.5|6441.8|6439|1
1616184200000|2021-03-19 20:03:20|6443.8|6441|6443.8|6441|6443.8|6441|6443.8|6441|0
1616184210000|2021-03-19 20:03:30|6443.6|6440.8|6443.8|6441|6443.8|6441|6443.4|6440.6|1
1616184220000|2021-03-19 20:03:40|6443.6|6440.8|6443.6|6440.8|6443.6|6440.8|6443.6|6440.8|0
1616184230000|2021-03-19 20:03:50|6443.8|6441|6443.6|6440.8|6443.8|6441|6443.6|6440.8|0
1616184240000|2021-03-19 20:04:00|6443.3|6440.5|6443.8|6441|6443.8|6441|6443.3|6440.5|2
1616184250000|2021-03-19 20:04:10|6444.3|6441.5|6444.3|6441.5|6444.3|6441.5|6444.3|6441.5|2
1616184260000|2021-03-19 20:04:20|6443.9|6441.1|6444.3|6441.5|6444.4|6441.6|6443.9|6441.1|13
1616184270000|2021-03-19 20:04:30|6444.4|6441.6|6445.9|6443.1|6446.3|6443.5|6444.4|6441.6|75
1616184290000|2021-03-19 20:04:50|6445.8|6443|6444.8|6442|6445.8|6443|6443.9|6441.1|5
1616184300000|2021-03-19 20:05:00|6444.9|6442.1|6445.4|6442.6|6445.4|6442.6|6444.9|6442.1|1
1616184310000|2021-03-19 20:05:10|6445.8|6443|6443.9|6441.1|6445.8|6443|6443.9|6441.1|3
1616184320000|2021-03-19 20:05:20|6443.8|6441|6443.8|6441|6443.8|6441|6443.8|6441|0
1616184340000|2021-03-19 20:05:40|6444.1|6441.3|6445|6442.2|6445|6442.2|6444.1|6441.3|2
1616184350000|2021-03-19 20:05:50|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|2
1616184360000|2021-03-19 20:06:00|6445.5|6442.7|6445.5|6442.7|6445.5|6442.7|6445.1|6442.3|1
1616184370000|2021-03-19 20:06:10|6445.9|6443.1|6446.3|6443.5|6446.3|6443.5|6445.9|6443.1|3
1616184390000|2021-03-19 20:06:30|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|0
1616184420000|2021-03-19 20:07:00|6446.5|6443.7|6446.8|6444|6446.8|6444|6445.8|6443|2
1616184430000|2021-03-19 20:07:10|||||||||1
1616184440000|2021-03-19 20:07:20|6447.6|6444.8|6447.6|6444.8|6447.6|6444.8|6447.6|6444.8|0
1616184460000|2021-03-19 20:07:40|6447.8|6445|6448.1|6445.3|6448.1|6445.3|6447.6|6444.8|1
1616184470000|2021-03-19 20:07:50|6447.8|6445|6448.3|6445.5|6448.3|6445.5|6447.8|6445|1
1616184480000|2021-03-19 20:08:00|6447.6|6444.8|6448.8|6446|6448.8|6446|6447.6|6444.8|1
1616184530000|2021-03-19 20:08:50|6449.8|6447|6449.8|6447|6450.1|6447.3|6449.8|6447|22
1616184550000|2021-03-19 20:09:10|6449.9|6447.1|6450.3|6447.5|6450.3|6447.5|6449.9|6447.1|0
1616184560000|2021-03-19 20:09:20|6449.8|6447|6449.8|6447|6449.9|6447.1|6449.8|6447|2
1616184580000|2021-03-19 20:09:40|6449.6|6446.8|6449.8|6447|6449.8|6447|6448.8|6446|2
1616184590000|2021-03-19 20:09:50|6448.8|6446|6448.6|6445.8|6448.8|6446|6448.6|6445.8|13
1616184600000|2021-03-19 20:10:00|6448.3|6445.5|6447.8|6445|6448.3|6445.5|6447.8|6445|0
1616184610000|2021-03-19 20:10:10|6447.5|6444.7|6445.8|6443|6447.5|6444.7|6445.6|6442.8|5
1616184620000|2021-03-19 20:10:20|6445.5|6442.7|6445.1|6442.3|6445.5|6442.7|6445.1|6442.3|2
1616184640000|2021-03-19 20:10:40|6444.8|6442|6445|6442.2|6445|6442.2|6443.6|6440.8|3
1616184650000|2021-03-19 20:10:50|6445.4|6442.6|6445.8|6443|6446.1|6443.3|6445.4|6442.6|19
1616184660000|2021-03-19 20:11:00|||||||||1
1616184670000|2021-03-19 20:11:10|6445.6|6442.8|6445.6|6442.8|6445.6|6442.8|6445.6|6442.8|1
1616184680000|2021-03-19 20:11:20|6445.5|6442.7|6445.5|6442.7|6445.5|6442.7|6445.5|6442.7|0
1616184690000|2021-03-19 20:11:30|6445.8|6443|6445.8|6443|6445.8|6443|6445.8|6443|5
1616184700000|2021-03-19 20:11:40|6445.6|6442.8|6446.1|6443.3|6446.1|6443.3|6445.6|6442.8|2
1616184720000|2021-03-19 20:12:00|6446.5|6443.7|6447.6|6444.8|6447.6|6444.8|6446.3|6443.5|1
1616184730000|2021-03-19 20:12:10|6447.8|6445|6447.6|6444.8|6448.6|6445.8|6446.8|6444|1
1616184810000|2021-03-19 20:13:30|6447.3|6444.5|6447.3|6444.5|6447.3|6444.5|6447.3|6444.5|4
1616184820000|2021-03-19 20:13:40|6446.6|6443.8|6446.6|6443.8|6446.8|6444|6446.6|6443.8|0
1616184830000|2021-03-19 20:13:50|6446.8|6444|6447.1|6444.3|6447.6|6444.8|6446.8|6444|1
1616184840000|2021-03-19 20:14:00|6447.3|6444.5|6449.6|6446.8|6450|6447.2|6447.1|6444.3|11
1616184850000|2021-03-19 20:14:10|6449.1|6446.3|6449.6|6446.8|6449.6|6446.8|6448.6|6445.8|2
1616184860000|2021-03-19 20:14:20|6448.8|6446|6448.8|6446|6449.6|6446.8|6448.6|6445.8|5
1616184870000|2021-03-19 20:14:30|6448.6|6445.8|6448.6|6445.8|6448.6|6445.8|6448.6|6445.8|1
1616184880000|2021-03-19 20:14:40|6448.3|6445.5|6448.3|6445.5|6448.3|6445.5|6448.3|6445.5|0
1616184890000|2021-03-19 20:14:50|6448.1|6445.3|6447.8|6445|6448.1|6445.3|6447.8|6445|0
1616184900000|2021-03-19 20:15:00|6447.9|6445.1|6448.5|6445.7|6448.5|6445.7|6447.9|6445.1|1
1616184910000|2021-03-19 20:15:10|6448.1|6445.3|6448.6|6445.8|6448.8|6446|6448.1|6445.3|1
1616184920000|2021-03-19 20:15:20|6448.1|6445.3|6447.6|6444.8|6448.1|6445.3|6447.6|6444.8|2
1616184930000|2021-03-19 20:15:30|6447.3|6444.5|6448.9|6446.1|6448.9|6446.1|6447.3|6444.5|4
1616184950000|2021-03-19 20:15:50|6449.8|6447|6449.8|6447|6449.8|6447|6449.8|6447|3
1616184960000|2021-03-19 20:16:00|6449.6|6446.8|6448.1|6445.3|6449.6|6446.8|6448.1|6445.3|2
1616184970000|2021-03-19 20:16:10|6447.6|6444.8|6447.6|6444.8|6447.6|6444.8|6447.3|6444.5|0
1616184980000|2021-03-19 20:16:20|6447.8|6445|6447.8|6445|6447.8|6445|6447.8|6445|0
1616184990000|2021-03-19 20:16:30|6447.6|6444.8|6447.6|6444.8|6447.6|6444.8|6447.6|6444.8|0
1616185000000|2021-03-19 20:16:40|6446.8|6444|6446.8|6444|6446.8|6444|6445.9|6443.1|1
1616185020000|2021-03-19 20:17:00|6446.4|6443.6|6447.3|6444.5|6447.3|6444.5|6446.4|6443.6|4
1616185030000|2021-03-19 20:17:10|6447.8|6445|6447.6|6444.8|6447.8|6445|6447.6|6444.8|1
1616185040000|2021-03-19 20:17:20|6447.8|6445|6448.3|6445.5|6448.3|6445.5|6446.9|6444.1|3
1616185050000|2021-03-19 20:17:30|6447.8|6445|6447.6|6444.8|6448.3|6445.5|6447.6|6444.8|4
1616185060000|2021-03-19 20:17:40|6447.3|6444.5|6447.3|6444.5|6447.3|6444.5|6447.3|6444.5|0
1616185070000|2021-03-19 20:17:50|6447.4|6444.6|6447.9|6445.1|6447.9|6445.1|6447.4|6444.6|2
1616185080000|2021-03-19 20:18:00|6447.6|6444.8|6447.6|6444.8|6447.6|6444.8|6447.6|6444.8|0
1616185090000|2021-03-19 20:18:10|6447.3|6444.5|6447.9|6445.1|6447.9|6445.1|6447.1|6444.3|4
1616185100000|2021-03-19 20:18:20|6447.8|6445|6448.4|6445.6|6448.4|6445.6|6447.8|6445|0
1616185110000|2021-03-19 20:18:30|6447.9|6445.1|6448.3|6445.5|6448.8|6446|6447.8|6445|7
1616185120000|2021-03-19 20:18:40|6447.8|6445|6447.9|6445.1|6447.9|6445.1|6447.4|6444.6|1
1616185130000|2021-03-19 20:18:50|6447.8|6445|6447.8|6445|6448.3|6445.5|6447.6|6444.8|9
1616185150000|2021-03-19 20:19:10|6447.3|6444.5|6447.8|6445|6447.8|6445|6447.3|6444.5|0
1616185190000|2021-03-19 20:19:50|6448.3|6445.5|6448.3|6445.5|6448.8|6446|6447.8|6445|0
1616185200000|2021-03-19 20:20:00|6448.1|6445.3|6448.4|6445.6|6448.8|6446|6448.1|6445.3|1
1616185210000|2021-03-19 20:20:10|6448.9|6446.1|6448.4|6445.6|6448.9|6446.1|6448.4|6445.6|0
1616185220000|2021-03-19 20:20:20|6448.3|6445.5|6447.3|6444.5|6448.3|6445.5|6447.3|6444.5|1
1616185230000|2021-03-19 20:20:30|6447.6|6444.8|6447.4|6444.6|6447.9|6445.1|6447.4|6444.6|1
1616185250000|2021-03-19 20:20:50|6447.3|6444.5|6447.4|6444.6|6447.4|6444.6|6447.3|6444.5|0
1616185260000|2021-03-19 20:21:00|6447.9|6445.1|6447.8|6445|6447.9|6445.1|6447.3|6444.5|0
1616185270000|2021-03-19 20:21:10|6447.3|6444.5|6447.6|6444.8|6447.6|6444.8|6447.3|6444.5|0
1616185280000|2021-03-19 20:21:20|6447.9|6445.1|6447.9|6445.1|6447.9|6445.1|6447.9|6445.1|0
1616185290000|2021-03-19 20:21:30|6447.8|6445|6447.9|6445.1|6447.9|6445.1|6447.8|6445|1
1616185300000|2021-03-19 20:21:40|6447.8|6445|6447.8|6445|6447.8|6445|6447.8|6445|2
1616185310000|2021-03-19 20:21:50|6447.9|6445.1|6447.9|6445.1|6447.9|6445.1|6447.9|6445.1|2
1616185320000|2021-03-19 20:22:00|6447.6|6444.8|6448.8|6446|6448.8|6446|6447.6|6444.8|1
1616185330000|2021-03-19 20:22:10|6447.9|6445.1|6447.9|6445.1|6447.9|6445.1|6447.8|6445|0
1616185340000|2021-03-19 20:22:20|6447.8|6445|6448.3|6445.5|6448.3|6445.5|6447.8|6445|0
1616185350000|2021-03-19 20:22:30|6447.8|6445|6447.8|6445|6448.3|6445.5|6447.8|6445|0
1616185360000|2021-03-19 20:22:40|6447.9|6445.1|6448.8|6446|6448.8|6446|6447.9|6445.1|0
1616185370000|2021-03-19 20:22:50|6448.1|6445.3|6447.9|6445.1|6448.1|6445.3|6447.9|6445.1|1
1616185380000|2021-03-19 20:23:00|6448.8|6446|6448.8|6446|6448.8|6446|6448.8|6446|0
1616185390000|2021-03-19 20:23:10|6444.8|6442|6442.6|6439.8|6444.8|6442|6442.6|6439.8|132
1616185400000|2021-03-19 20:23:20|6442.5|6439.7|6442.8|6440|6443|6440.2|6442.5|6439.7|6
1616185430000|2021-03-19 20:23:50|6442.1|6439.3|6441.6|6438.8|6442.1|6439.3|6441.6|6438.8|1
1616185440000|2021-03-19 20:24:00|6442|6439.2|6442|6439.2|6442|6439.2|6442|6439.2|0
1616185490000|2021-03-19 20:24:50|6441.6|6438.8|6442|6439.2|6442|6439.2|6441.5|6438.7|7
1616185500000|2021-03-19 20:25:00|6442.3|6439.5|6443.6|6440.8|6443.6|6440.8|6442.3|6439.5|7
1616185510000|2021-03-19 20:25:10|6444|6441.2|6444.5|6441.7|6444.5|6441.7|6444|6441.2|64
1616185530000|2021-03-19 20:25:30|6444.1|6441.3|6444|6441.2|6444.1|6441.3|6444|6441.2|2
1616185550000|2021-03-19 20:25:50|6444.3|6441.5|6444.3|6441.5|6444.3|6441.5|6444.3|6441.5|2
1616185560000|2021-03-19 20:26:00|6444.5|6441.7|6444.5|6441.7|6444.5|6441.7|6444.5|6441.7|0
1616185570000|2021-03-19 20:26:10|||||||||1
1616185580000|2021-03-19 20:26:20|6443.8|6441|6443.6|6440.8|6443.8|6441|6443.6|6440.8|2
1616185590000|2021-03-19 20:26:30|6444|6441.2|6444.5|6441.7|6444.5|6441.7|6444|6441.2|0
1616185630000|2021-03-19 20:27:10|6445.6|6442.8|6446.8|6444|6446.8|6444|6445.6|6442.8|23
1616185640000|2021-03-19 20:27:20|6446.6|6443.8|6446.6|6443.8|6446.8|6444|6446.6|6443.8|4
1616185650000|2021-03-19 20:27:30|6446.5|6443.7|6447.6|6444.8|6447.6|6444.8|6446.5|6443.7|3
1616185660000|2021-03-19 20:27:40|6447.8|6445|6447.8|6445|6447.8|6445|6447.8|6445|0
1616185680000|2021-03-19 20:28:00|||||||||1
1616185690000|2021-03-19 20:28:10|6447.9|6445.1|6449.6|6446.8|6450.1|6447.3|6447.9|6445.1|7
1616185720000|2021-03-19 20:28:40|6449.5|6446.7|6447.6|6444.8|6449.5|6446.7|6447.5|6444.7|7
1616185730000|2021-03-19 20:28:50|6447.5|6444.7|6448.1|6445.3|6448.1|6445.3|6447.5|6444.7|2
1616185740000|2021-03-19 20:29:00|6448.6|6445.8|6448.6|6445.8|6448.6|6445.8|6448.5|6445.7|0
1616185770000|2021-03-19 20:29:30|6448.3|6445.5|6447.6|6444.8|6448.3|6445.5|6447.6|6444.8|0
1616185800000|2021-03-19 20:30:00|6447.1|6444.3|6446.5|6443.7|6448.1|6445.3|6445.5|6442.7|15
1616185810000|2021-03-19 20:30:10|6446.2|6443.4|6444.5|6441.7|6446.5|6443.7|6443.6|6440.8|4
1616185820000|2021-03-19 20:30:20|6444.6|6441.8|6441.5|6438.7|6444.6|6441.8|6441.3|6438.5|9
1616185830000|2021-03-19 20:30:30|6441.6|6438.8|6442.6|6439.8|6442.6|6439.8|6441.6|6438.8|0
1616185840000|2021-03-19 20:30:40|6441.5|6438.7|6440.6|6437.8|6441.5|6438.7|6440.6|6437.8|4
1616185860000|2021-03-19 20:31:00|6440.5|6437.7|6437.5|6434.7|6440.6|6437.8|6437.5|6434.7|44
1616185870000|2021-03-19 20:31:10|6437.8|6435|6438.6|6435.8|6438.6|6435.8|6437.8|6435|2
1616185900000|2021-03-19 20:31:40|6438.1|6435.3|6438.8|6436|6438.8|6436|6438.1|6435.3|7
1616185910000|2021-03-19 20:31:50|6439.5|6436.7|6439.3|6436.5|6439.5|6436.7|6439.3|6436.5|2
1616185930000|2021-03-19 20:32:10|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|0
1616185940000|2021-03-19 20:32:20|6439|6436.2|6438.6|6435.8|6439|6436.2|6438.6|6435.8|1
1616185950000|2021-03-19 20:32:30|6439|6436.2|6438.6|6435.8|6440.1|6437.3|6438.6|6435.8|7
1616185960000|2021-03-19 20:32:40|6440.3|6437.5|6441.5|6438.7|6441.5|6438.7|6440.3|6437.5|0
1616185970000|2021-03-19 20:32:50|6442|6439.2|6442|6439.2|6442|6439.2|6442|6439.2|1
1616185980000|2021-03-19 20:33:00|6442.3|6439.5|6441.8|6439|6442.3|6439.5|6441.8|6439|0
1616185990000|2021-03-19 20:33:10|6441.5|6438.7|6441.3|6438.5|6441.5|6438.7|6441.3|6438.5|0
1616186000000|2021-03-19 20:33:20|6440.5|6437.7|6440.5|6437.7|6440.5|6437.7|6440.5|6437.7|0
1616186020000|2021-03-19 20:33:40|6440.3|6437.5|6440.3|6437.5|6440.3|6437.5|6440.3|6437.5|0
1616186030000|2021-03-19 20:33:50|6440.5|6437.7|6440.5|6437.7|6440.5|6437.7|6440.5|6437.7|0
1616186050000|2021-03-19 20:34:10|||||||||3
1616186070000|2021-03-19 20:34:30|||||||||2
1616186100000|2021-03-19 20:35:00|6440.6|6437.8|6440.5|6437.7|6440.6|6437.8|6440.5|6437.7|0
1616186120000|2021-03-19 20:35:20|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|4
1616186130000|2021-03-19 20:35:30|6442.5|6439.7|6442.6|6439.8|6442.6|6439.8|6442.5|6439.7|0
1616186140000|2021-03-19 20:35:40|6443.1|6440.3|6443.6|6440.8|6443.6|6440.8|6443.1|6440.3|0
1616186150000|2021-03-19 20:35:50|6444.1|6441.3|6445.5|6442.7|6445.6|6442.8|6444.1|6441.3|1
1616186160000|2021-03-19 20:36:00|6445.6|6442.8|6445.6|6442.8|6445.6|6442.8|6445.6|6442.8|11
1616186170000|2021-03-19 20:36:10|||||||||3
1616186180000|2021-03-19 20:36:20|6445.5|6442.7|6445.5|6442.7|6445.5|6442.7|6445.5|6442.7|0
1616186190000|2021-03-19 20:36:30|6445.3|6442.5|6444.5|6441.7|6445.3|6442.5|6444.5|6441.7|1
1616186200000|2021-03-19 20:36:40|6444.6|6441.8|6444.6|6441.8|6444.6|6441.8|6444.6|6441.8|1
1616186220000|2021-03-19 20:37:00|6445|6442.2|6445.3|6442.5|6445.3|6442.5|6444.5|6441.7|1
1616186230000|2021-03-19 20:37:10|6444.8|6442|6445.6|6442.8|6445.6|6442.8|6444.5|6441.7|2
1616186250000|2021-03-19 20:37:30|6446|6443.2|6446|6443.2|6446|6443.2|6446|6443.2|0
1616186270000|2021-03-19 20:37:50|6445.5|6442.7|6445.6|6442.8|6445.6|6442.8|6444.6|6441.8|14
1616186280000|2021-03-19 20:38:00|6445.3|6442.5|6446|6443.2|6446|6443.2|6445.3|6442.5|1
1616186290000|2021-03-19 20:38:10|6445.8|6443|6445.5|6442.7|6445.8|6443|6445.5|6442.7|0
1616186330000|2021-03-19 20:38:50|6445.3|6442.5|6445.5|6442.7|6445.5|6442.7|6445.3|6442.5|0
1616186340000|2021-03-19 20:39:00|6445|6442.2|6445.3|6442.5|6445.3|6442.5|6445|6442.2|4
1616186350000|2021-03-19 20:39:10|6445|6442.2|6445|6442.2|6445|6442.2|6445|6442.2|0
1616186360000|2021-03-19 20:39:20|6444.5|6441.7|6443.5|6440.7|6444.5|6441.7|6443.5|6440.7|0
1616186390000|2021-03-19 20:39:50|||||||||1
1616186400000|2021-03-19 20:40:00|6443.3|6440.5|6442.8|6440|6443.3|6440.5|6442.8|6440|2
1616186410000|2021-03-19 20:40:10|6443|6440.2|6442.6|6439.8|6443.3|6440.5|6442.3|6439.5|5
1616186420000|2021-03-19 20:40:20|6442.5|6439.7|6442.6|6439.8|6442.6|6439.8|6442.5|6439.7|27
1616186430000|2021-03-19 20:40:30|6442.5|6439.7|6442.5|6439.7|6442.5|6439.7|6442.5|6439.7|0
1616186440000|2021-03-19 20:40:40|6442.1|6439.3|6441.5|6438.7|6442.1|6439.3|6441.5|6438.7|2
1616186460000|2021-03-19 20:41:00|6441.8|6439|6441.3|6438.5|6441.8|6439|6441.3|6438.5|6
1616186470000|2021-03-19 20:41:10|6441.2|6438.4|6441.3|6438.5|6441.5|6438.7|6440.5|6437.7|13
1616186500000|2021-03-19 20:41:40|6442|6439.2|6442|6439.2|6442|6439.2|6442|6439.2|2
1616186520000|2021-03-19 20:42:00|6442.3|6439.5|6442.3|6439.5|6442.6|6439.8|6442.3|6439.5|0
1616186530000|2021-03-19 20:42:10|6441.5|6438.7|6441.3|6438.5|6441.5|6438.7|6441.3|6438.5|1
1616186550000|2021-03-19 20:42:30|||||||||2
1616186560000|2021-03-19 20:42:40|6441.5|6438.7|6441.6|6438.8|6441.6|6438.8|6441.5|6438.7|0
1616186580000|2021-03-19 20:43:00|6442|6439.2|6441.3|6438.5|6442|6439.2|6441.3|6438.5|0
1616186600000|2021-03-19 20:43:20|6441.5|6438.7|6441.6|6438.8|6441.6|6438.8|6441.5|6438.7|3
1616186620000|2021-03-19 20:43:40|6441.5|6438.7|6441.5|6438.7|6441.5|6438.7|6441.5|6438.7|0
1616186630000|2021-03-19 20:43:50|6441.3|6438.5|6441.3|6438.5|6441.3|6438.5|6441.3|6438.5|0
1616186640000|2021-03-19 20:44:00|6441.5|6438.7|6441.6|6438.8|6441.6|6438.8|6441.5|6438.7|3
1616186650000|2021-03-19 20:44:10|6442|6439.2|6442|6439.2|6442|6439.2|6442|6439.2|0
1616186670000|2021-03-19 20:44:30|6442.1|6438.1|6442.6|6439.8|6443.1|6439.8|6441.5|6438.1|1
1616186680000|2021-03-19 20:44:40|6442.5|6439.7|6442.5|6439.7|6442.5|6439.7|6442.3|6439.5|0
1616186690000|2021-03-19 20:44:50|6443.1|6440.3|6443.5|6440.7|6444.5|6441.7|6442.6|6439.4|5
1616186700000|2021-03-19 20:45:00|6443.6|6440.8|6441.1|6438.3|6445|6442.2|6440.3|6437.5|14
1616186710000|2021-03-19 20:45:10|6440.1|6437.3|6440.6|6437.8|6440.6|6437.8|6440.1|6437.3|4
1616186720000|2021-03-19 20:45:20|6440.5|6437.7|6439.8|6437|6440.5|6437.7|6439.4|6436.6|1
1616186730000|2021-03-19 20:45:30|6440.1|6436.1|6439|6436.2|6440.1|6436.5|6438.1|6435.3|14
1616186740000|2021-03-19 20:45:40|6438.5|6435.7|6438.1|6435.3|6438.5|6435.7|6438.1|6435.3|0
1616186750000|2021-03-19 20:45:50|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|1
1616186760000|2021-03-19 20:46:00|6438.5|6435.7|6438.5|6435.7|6438.5|6435.7|6438.5|6435.7|1
1616186770000|2021-03-19 20:46:10|6438|6435.2|6438.1|6435.3|6438.1|6435.3|6438|6435.2|0
1616186780000|2021-03-19 20:46:20|6438|6435.2|6438|6435.2|6438|6435.2|6438|6435.2|0
1616186790000|2021-03-19 20:46:30|6437.8|6435|6437.1|6434.3|6437.8|6435|6437|6434.2|0
1616186810000|2021-03-19 20:46:50|6437|6434.2|6437|6434.2|6437|6434.2|6437|6434.2|1
1616186820000|2021-03-19 20:47:00|6437.1|6434.3|6437.1|6434.3|6437.1|6434.3|6437.1|6434.3|1
1616186830000|2021-03-19 20:47:10|6437.5|6434.7|6437.5|6434.7|6437.5|6434.7|6437.5|6434.7|2
1616186840000|2021-03-19 20:47:20|6438|6435.2|6438.6|6435.8|6438.6|6435.8|6438|6435.2|1
1616186850000|2021-03-19 20:47:30|6439.8|6437|6439.8|6437|6439.8|6437|6439.8|6437|0
1616186860000|2021-03-19 20:47:40|6440|6437.2|6440.3|6437.5|6440.5|6437.7|6440|6437.2|2
1616186870000|2021-03-19 20:47:50|||||||||1
1616186880000|2021-03-19 20:48:00|6440.5|6437.7|6440.5|6437.7|6440.5|6437.7|6440.5|6437.7|0
1616186920000|2021-03-19 20:48:40|6440.3|6437.5|6440.3|6437.5|6440.6|6437.8|6440.3|6437.5|4
1616186930000|2021-03-19 20:48:50|||||||||1
1616186940000|2021-03-19 20:49:00|6439.8|6437|6439.6|6436.8|6441|6438.2|6439.3|6436.5|15
1616186950000|2021-03-19 20:49:10|6440.3|6437.5|6437.6|6434.8|6440.3|6437.5|6437.6|6434.8|22
1616186960000|2021-03-19 20:49:20|6438.3|6435.5|6431.5|6428.7|6438.3|6435.5|6431.2|6428.4|44
1616186970000|2021-03-19 20:49:30|6431|6428.2|6429.3|6426.5|6432.1|6428.8|6429.3|6426.5|13
1616186980000|2021-03-19 20:49:40|6429|6426.2|6430.1|6426.1|6430.4|6427.2|6428.6|6425.6|7
1616186990000|2021-03-19 20:49:50|6429.6|6426.8|6434|6431.2|6434|6431.2|6428.6|6425.8|7
1616187000000|2021-03-19 20:50:00|6434.3|6431.5|6431.3|6428.5|6435|6432.2|6431.3|6428.5|4
1616187010000|2021-03-19 20:50:10|6431|6428.2|6437.3|6434.5|6437.6|6434.8|6431|6428.2|12
1616187020000|2021-03-19 20:50:20|6437|6434.2|6436|6433.2|6437|6434.2|6436|6433.2|0
1616187030000|2021-03-19 20:50:30|6436.3|6433.5|6435.5|6432.7|6436.3|6433.5|6435.5|6432.7|0
1616187040000|2021-03-19 20:50:40|6436.3|6433.5|6436.3|6433.5|6436.3|6433.5|6436.3|6433.5|3
1616187060000|2021-03-19 20:51:00|6436.5|6433.7|6437.8|6435|6437.8|6435|6436.5|6433.7|1
1616187070000|2021-03-19 20:51:10|6438.1|6435.3|6438.3|6435.5|6438.3|6435.5|6438.1|6435.3|2
1616187080000|2021-03-19 20:51:20|6438.8|6436|6438.6|6435.8|6439|6436.2|6438.6|6435.8|0
1616187090000|2021-03-19 20:51:30|6438.3|6435.5|6438.3|6435.5|6438.3|6435.5|6438.3|6435.5|1
1616187100000|2021-03-19 20:51:40|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|1
1616187110000|2021-03-19 20:51:50|6439.3|6436.5|6436.1|6433.3|6439.3|6436.5|6436|6433.1|4
1616187120000|2021-03-19 20:52:00|6436.5|6433.7|6436.3|6433.5|6436.5|6433.7|6436.3|6433.5|1
1616187130000|2021-03-19 20:52:10|6436.8|6434|6438.3|6435.5|6438.3|6435.5|6436.8|6434|9
1616187140000|2021-03-19 20:52:20|6439.3|6436.5|6442.1|6439.3|6442.6|6439.3|6439.3|6436.5|10
1616187150000|2021-03-19 20:52:30|6442.6|6439.8|6441.6|6438.8|6442.6|6439.8|6441.5|6438.7|1
1616187160000|2021-03-19 20:52:40|6441.3|6438.5|6439.3|6436.5|6441.3|6438.5|6439.3|6436.5|0
1616187170000|2021-03-19 20:52:50|6440.1|6436.1|6440.3|6437.5|6440.3|6437.5|6439.3|6436.1|0
1616187180000|2021-03-19 20:53:00|6440.5|6437.7|6440.5|6437.7|6440.6|6437.8|6440.5|6437.7|0
1616187190000|2021-03-19 20:53:10|6441.3|6438.5|6441.3|6438.5|6442.3|6439.5|6441.3|6438.5|3
1616187200000|2021-03-19 20:53:20|6442|6439.2|6441.3|6438.5|6443.3|6440.5|6441.3|6438.1|8
1616187220000|2021-03-19 20:53:40|6441.6|6438.8|6442.5|6439.7|6442.5|6439.7|6441.6|6438.8|1
1616187230000|2021-03-19 20:53:50|6443.5|6440.7|6443.5|6440.7|6443.5|6440.7|6443.5|6440.7|1
1616187240000|2021-03-19 20:54:00|6444|6441.2|6443.3|6440.5|6444.1|6441.2|6443|6440.1|12
1616187250000|2021-03-19 20:54:10|6443|6440.2|6443|6440.2|6443|6440.2|6443|6440.2|4
1616187260000|2021-03-19 20:54:20|6442.8|6440|6440|6437.2|6442.8|6440|6440|6437.2|10
1616187270000|2021-03-19 20:54:30|6439.6|6436.8|6439|6436.2|6439.6|6436.8|6439|6436.2|0
1616187280000|2021-03-19 20:54:40|6439.1|6435.1|6439.1|6435.1|6439.1|6435.1|6439.1|6435.1|0
1616187290000|2021-03-19 20:54:50|6438|6435.2|6437|6434.2|6438|6435.2|6436.5|6433.7|2
1616187300000|2021-03-19 20:55:00|6437.7|6433.7|6437.1|6433.1|6448.6|6441.4|6436|6432.6|16
1616187310000|2021-03-19 20:55:10|6436.6|6433.8|6436.7|6432.7|6438|6435.2|6436.6|6432.7|1
1616187320000|2021-03-19 20:55:20|6437|6434.2|6442.1|6438.1|6442.1|6438.2|6437|6433.7|3
1616187330000|2021-03-19 20:55:30|6441.7|6437.7|6443.6|6440.8|6446.2|6440.8|6441.7|6435.2|6
1616187340000|2021-03-19 20:55:40|6444.2|6440.2|6443.7|6439.7|6444.2|6440.2|6443.7|6439.7|1
1616187350000|2021-03-19 20:55:50|6446.2|6436.2|6443.7|6439.7|6447.7|6439.7|6443.7|6436.2|3
1616187360000|2021-03-19 20:56:00|6447.2|6437.2|6447.5|6437.5|6448.2|6438.2|6446.7|6436.7|2
1616187370000|2021-03-19 20:56:10|6448.2|6438.2|6448.2|6438.2|6448.2|6438.2|6448.2|6438.2|0
1616187380000|2021-03-19 20:56:20|||||||||6
1616187390000|2021-03-19 20:56:30|6445.7|6441.7|6445.7|6441.7|6445.7|6441.7|6445.7|6441.7|1
1616187410000|2021-03-19 20:56:50|||||||||7
1616187420000|2021-03-19 20:57:00|6445.4|6441.4|6442.9|6440.1|6445.4|6441.4|6442.9|6440|8
1616187440000|2021-03-19 20:57:20|6447.9|6437.9|6447.9|6437.9|6447.9|6437.9|6447.9|6437.9|1
1616187450000|2021-03-19 20:57:30|6448.2|6438.2|6448.6|6438.6|6448.6|6438.6|6448.2|6438.2|4
1616187460000|2021-03-19 20:57:40|6445.3|6442.5|6445.3|6442.5|6445.3|6442.5|6445.3|6442.5|0
1616187490000|2021-03-19 20:58:10|6446.8|6444|6446.8|6444|6446.8|6444|6446.8|6444|11
1616187500000|2021-03-19 20:58:20|6444.7|6441.9|6447.7|6437.7|6447.7|6441.9|6444.7|6437.2|1
1616187510000|2021-03-19 20:58:30|6448.2|6438.2|6448.2|6438.2|6448.2|6438.2|6448.2|6438.2|0
1616187520000|2021-03-19 20:58:40|6448.6|6438.6|6446.1|6443.3|6448.9|6443.3|6445.6|6438.6|0
1616187530000|2021-03-19 20:58:50|6448.2|6438.2|6445.7|6441.7|6448.2|6441.7|6445.7|6438.2|0
1616187540000|2021-03-19 20:59:00|6447.2|6437.2|6445.7|6441.7|6447.9|6441.7|6445.7|6437.2|0
1616187560000|2021-03-19 20:59:20|6448.4|6438.4|6447.7|6437.7|6448.4|6438.4|6447.7|6437.7|1
1616187570000|2021-03-19 20:59:30|6447.4|6437.4|6446.6|6436.6|6447.4|6438.4|6439.2|6431.1|46
1616187580000|2021-03-19 20:59:40|6446.4|6436.4|6446.1|6436.1|6446.4|6436.4|6446.1|6436.1|0
1616187590000|2021-03-19 20:59:50|6443.1|6439.1|6447.4|6437.4|6448.6|6440.2|6443|6437.2|4
1616187600000|2021-03-19 21:00:00|6447.1|6437.1|6447.1|6437.1|6447.1|6437.1|6447.1|6437.1|0
1616364000000|2021-03-21 22:00:00|6457.1|6454.3|6455.7|6445.7|6457.5|6454.3|6455.7|6445.7|13
1616364010000|2021-03-21 22:00:10|6452.9|6450.1|6465.2|6462.4|6469.8|6463.4|6452.9|6449.3|31
1616364020000|2021-03-21 22:00:20|6466.4|6462|6457.9|6455.1|6466.4|6462|6457.9|6453.2|26
1616364030000|2021-03-21 22:00:30|6458.2|6455.4|6462.7|6452.7|6462.7|6456.9|6458.2|6452.7|1
1616364040000|2021-03-21 22:00:40|6461.2|6451.2|6452.4|6448.4|6461.9|6454.7|6452|6445|8
1616364050000|2021-03-21 22:00:50|6451.7|6447.7|6445.3|6442.5|6453.2|6448.4|6445.3|6439.4|2
1616364060000|2021-03-21 22:01:00|6444.7|6441.9|6428.9|6426.1|6444.7|6441.9|6426.3|6422|41
1616364070000|2021-03-21 22:01:10|6428.6|6425.8|6433.5|6423.5|6434|6426.8|6428.6|6423.5|13
1616364080000|2021-03-21 22:01:20|6431|6427|6436.2|6426.2|6436.2|6427.5|6430.3|6424|4
1616364090000|2021-03-21 22:01:30|6436|6426|6428.4|6425.6|6436|6428.4|6428.4|6422.6|19
1616364100000|2021-03-21 22:01:40|6429.9|6427.1|6429.6|6426.8|6432.4|6427.1|6428.5|6422.4|10
1616364110000|2021-03-21 22:01:50|6429.9|6427.1|6428.1|6425.3|6430.3|6427.1|6427.7|6424.4|30
1616364120000|2021-03-21 22:02:00|6428.6|6425.8|6428.4|6424.4|6429.2|6426.4|6427.7|6424.4|17
1616364130000|2021-03-21 22:02:10|||||||||11
1616364140000|2021-03-21 22:02:20|6431.2|6421.2|6429.2|6419.2|6431.2|6421.2|6429.2|6419.2|1
1616364150000|2021-03-21 22:02:30|6429.3|6419.3|6425.8|6423|6429.7|6423|6425.8|6419.2|0
1616364160000|2021-03-21 22:02:40|6426.3|6422.3|6431.3|6421.3|6431.3|6424.9|6425.4|6420.5|13
1616364180000|2021-03-21 22:03:00|6430.7|6420.7|6432.9|6422.9|6432.9|6427.3|6424.1|6419.3|51
1616364190000|2021-03-21 22:03:10|6431.7|6421.7|6428.8|6424.8|6431.7|6424.8|6428.8|6421.7|0
1616364200000|2021-03-21 22:03:20|6429.2|6425.2|6429.2|6425.2|6432.3|6425.2|6429.2|6422.3|2
1616364210000|2021-03-21 22:03:30|6432.3|6422.3|6427.2|6423.2|6432.3|6423.2|6427.2|6422.3|1
1616364220000|2021-03-21 22:03:40|6426.8|6422.8|6426.4|6423.6|6429.9|6423.6|6426.4|6419.9|2
1616364230000|2021-03-21 22:03:50|6427.4|6424.6|6431.3|6421.3|6431.5|6424.6|6427.4|6420.7|2
1616364240000|2021-03-21 22:04:00|6431.7|6421.7|6430.9|6420.9|6431.7|6424.8|6427.2|6419.5|9
1616364250000|2021-03-21 22:04:10|6431|6421|6430.4|6420.4|6431|6421|6430.4|6420.4|0
1616364260000|2021-03-21 22:04:20|6427.3|6423.3|6429.8|6419.8|6430|6423.3|6426.9|6419.8|1
1616364270000|2021-03-21 22:04:30|6429.4|6419.4|6416.9|6412.9|6429.4|6419.4|6416.3|6412.9|26
1616364280000|2021-03-21 22:04:40|6415.1|6412.3|6417.2|6407.2|6419.8|6413.4|6414.3|6407.2|22
1616364290000|2021-03-21 22:04:50|6414.1|6410.1|6407.1|6397.1|6414.1|6410.1|6405.2|6396.7|13
1616364300000|2021-03-21 22:05:00|6406.7|6396.7|6405.3|6401.3|6407.6|6401.3|6402.3|6394.8|1
1616364310000|2021-03-21 22:05:10|6405.7|6401.7|6406.2|6403.4|6406.2|6403.4|6404.2|6400.7|8
1616364320000|2021-03-21 22:05:20|6407.4|6397.4|6407.2|6397.2|6409.6|6403.4|6405.8|6397.2|18
1616364330000|2021-03-21 22:05:30|6407.4|6397.4|6408.8|6398.8|6408.8|6401.3|6405.3|6397.4|0
1616364340000|2021-03-21 22:05:40|6408.4|6398.4|6408.4|6398.4|6408.4|6398.4|6408.4|6398.4|0
1616364360000|2021-03-21 22:06:00|6405.5|6401.5|6406.3|6402.3|6409.2|6402.3|6405.5|6399.2|0
1616364370000|2021-03-21 22:06:10|6405.2|6402.4|6404.8|6402|6407|6402.4|6403.7|6397|1
1616364380000|2021-03-21 22:06:20|6405.1|6402.3|6406.6|6403.8|6406.6|6403.8|6405.1|6402.3|3
1616364390000|2021-03-21 22:06:30|6409.9|6399.9|6413.2|6403.2|6413.2|6403.8|6405.8|6399.9|4
1616364400000|2021-03-21 22:06:40|6410.1|6406.1|6414.5|6410.5|6420.8|6413.3|6410.1|6402.9|29
1616364410000|2021-03-21 22:06:50|6411.3|6401.3|6409.3|6399.3|6414.2|6407.3|6406.5|6399.3|7
1616364420000|2021-03-21 22:07:00|6410.2|6400.2|6412.8|6402.8|6417.7|6410.4|6410.2|6400.2|9
1616364430000|2021-03-21 22:07:10|6413.7|6403.7|6413.8|6403.8|6413.8|6406.8|6410.3|6402.8|10
1616364440000|2021-03-21 22:07:20|6410.9|6406.9|6414.7|6410.7|6417.6|6410.7|6410.9|6405.3|5
1616364450000|2021-03-21 22:07:30|6417.2|6407.2|6414.6|6411.8|6417.2|6411.8|6413.2|6407.2|1
1616364460000|2021-03-21 22:07:40|6417.9|6407.9|6410.2|6406.2|6418.2|6409.7|6410.2|6406.2|2
1616364470000|2021-03-21 22:07:50|6409.3|6406.5|6400.8|6398|6411.2|6406.5|6400.8|6397.7|7
1616364480000|2021-03-21 22:08:00|6401.4|6397.4|6404.2|6394.2|6404.2|6398.8|6398.2|6392.2|15
1616364490000|2021-03-21 22:08:10|6400.7|6396.7|6403.8|6393.8|6403.8|6396.7|6400.7|6393.8|3
1616364500000|2021-03-21 22:08:20|6404.2|6394.2|6398.3|6394.3|6404.2|6396.2|6397.8|6391.7|11
1616364510000|2021-03-21 22:08:30|6397.8|6395|6404.2|6394.2|6404.2|6395.4|6397.8|6391.8|7
1616364520000|2021-03-21 22:08:40|6401.7|6397.7|6412.4|6402.4|6412.7|6405.9|6401.7|6397.7|30
1616364530000|2021-03-21 22:08:50|6412.8|6402.8|6411.8|6401.8|6413.8|6403.8|6411.8|6401.8|0
1616364540000|2021-03-21 22:09:00|6411.2|6401.2|6410.1|6400.1|6411.2|6401.2|6410.1|6400.1|3
1616364550000|2021-03-21 22:09:10|6409.3|6399.3|6409.3|6399.3|6409.3|6399.3|6409.3|6399.3|0
1616364560000|2021-03-21 22:09:20|6409.9|6399.9|6409.8|6399.8|6409.9|6399.9|6409.8|6399.8|0
1616364570000|2021-03-21 22:09:30|6409.7|6399.7|6409.7|6399.7|6410.2|6400.2|6409.7|6399.7|0
1616364580000|2021-03-21 22:09:40|6409.4|6399.4|6408.9|6398.9|6410.4|6400.4|6408.9|6398.9|0
1616364590000|2021-03-21 22:09:50|6409.4|6399.4|6410.5|6400.5|6410.5|6400.5|6409.4|6399.4|0
1616364600000|2021-03-21 22:10:00|6410.9|6400.9|6412.3|6408.3|6414.8|6408.3|6409.9|6400.9|5
1616364610000|2021-03-21 22:10:10|6415.8|6405.8|6417.5|6407.5|6418.8|6411.9|6415.8|6405.8|0
1616364620000|2021-03-21 22:10:20|6413.8|6411|6411.5|6407.5|6413.8|6411|6410.9|6407.5|6
1616364630000|2021-03-21 22:10:30|6415.4|6405.4|6414.9|6410.9|6418.4|6411.3|6414.9|6405.4|8
1616364640000|2021-03-21 22:10:40|6414.8|6412|6414.8|6412|6414.8|6412|6414.8|6412|0
1616364650000|2021-03-21 22:10:50|6416.1|6413.3|6419.2|6415.2|6419.2|6415.5|6416.1|6413.3|7
1616364660000|2021-03-21 22:11:00|6421.7|6411.7|6418.8|6414.8|6421.7|6414.8|6418.8|6411.7|0
1616364670000|2021-03-21 22:11:10|6419.9|6415.9|6423.7|6413.7|6423.7|6416.2|6419.9|6412.8|0
1616364690000|2021-03-21 22:11:30|6424.4|6414.4|6424.4|6414.4|6424.4|6417.5|6421.5|6414.4|0
1616364700000|2021-03-21 22:11:40|6421.5|6417.5|6421.5|6417.5|6421.5|6417.5|6421.5|6417.5|0
1616364710000|2021-03-21 22:11:50|6420.3|6416.6|6418.3|6415.5|6420.3|6416.6|6417.8|6415|3
1616364720000|2021-03-21 22:12:00|6418.2|6415.4|6423|6413|6423.5|6415.5|6417.9|6412.3|2
1616364730000|2021-03-21 22:12:10|6423.7|6413.7|6421.2|6417.2|6423.7|6417.2|6420.2|6413.7|0
1616364740000|2021-03-21 22:12:20|6423.7|6413.7|6423.7|6413.7|6423.7|6416.2|6420.2|6413.7|0
1616364750000|2021-03-21 22:12:30|6420.2|6416.2|6420.3|6410.3|6423.7|6416.2|6420|6410|1
1616364760000|2021-03-21 22:12:40|6421|6411|6419.5|6409.5|6421|6412|6414.8|6407.4|2
1616364770000|2021-03-21 22:12:50|6417.9|6407.9|6417.9|6407.9|6417.9|6407.9|6417.9|6407.9|0
1616364780000|2021-03-21 22:13:00|6417.5|6407.5|6421.5|6411.5|6421.5|6411.5|6417.5|6407.5|0
1616364790000|2021-03-21 22:13:10|6422|6412|6420.4|6410.4|6422|6412|6420|6410|0
1616364800000|2021-03-21 22:13:20|6413.6|6410.8|6422|6412|6422|6412|6413.4|6409.9|20
1616364810000|2021-03-21 22:13:30|6422.4|6412.4|6422|6412|6422.4|6415.5|6419.5|6411.9|0
1616364820000|2021-03-21 22:13:40|6422.3|6412.3|6420.9|6410.9|6422.3|6412.3|6420.9|6410.9|1
1616364830000|2021-03-21 22:13:50|6419.8|6409.8|6419|6409|6419.8|6409.8|6419|6409|0
1616364840000|2021-03-21 22:14:00|6419.2|6409.2|6413.8|6411|6420.7|6413.2|6413.8|6409.2|4
1616364850000|2021-03-21 22:14:10|6413.9|6409.9|6413.4|6410.6|6413.9|6410.6|6413.4|6409.9|0
1616364860000|2021-03-21 22:14:20|6419.2|6409.2|6416.4|6412.4|6419.2|6412.4|6416.4|6409.2|3
1616364870000|2021-03-21 22:14:30|6417.5|6413.5|6417.2|6413.2|6417.5|6413.6|6416.4|6413.2|0
1616364880000|2021-03-21 22:14:40|6417.5|6413.5|6418.4|6415.6|6421.4|6415.6|6417.5|6410.5|0
1616364890000|2021-03-21 22:14:50|6419.5|6415.5|6422.4|6412.4|6422.5|6415.5|6419.5|6412.4|0
1616364900000|2021-03-21 22:15:00|6419.5|6415.5|6419.5|6415.5|6419.5|6415.5|6419.5|6415.5|0
1616364910000|2021-03-21 22:15:10|6422.4|6412.4|6419.5|6415.5|6422.4|6415.5|6419.5|6412.4|0
1616364920000|2021-03-21 22:15:20|6422.4|6412.4|6421.2|6411.2|6422.4|6412.4|6421.2|6411.2|0
1616364930000|2021-03-21 22:15:30|6421.7|6411.7|6421|6411|6421.9|6411.9|6420.7|6410.7|0
1616364940000|2021-03-21 22:15:40|6421.2|6411.2|6421.2|6411.2|6421.2|6411.2|6420.7|6410.7|0
1616364950000|2021-03-21 22:15:50|6420.8|6410.8|6421.4|6411.4|6421.4|6413.9|6417.5|6409.9|5
1616364960000|2021-03-21 22:16:00|6420.7|6410.7|6419.5|6409.5|6420.7|6410.7|6419.5|6409.5|2
1616364970000|2021-03-21 22:16:10|6419.9|6409.9|6419.9|6409.9|6419.9|6412.7|6415.2|6408|2
1616364980000|2021-03-21 22:16:20|6419|6409|6419.5|6409.5|6419.5|6409.5|6419|6409|0
1616364990000|2021-03-21 22:16:30|6419.9|6409.9|6419.9|6409.9|6420|6410|6419.9|6409.9|0
1616365000000|2021-03-21 22:16:40|6420|6410|6417.5|6413.5|6420|6413.5|6417.5|6410|0
1616365010000|2021-03-21 22:16:50|6420.7|6410.7|6419.1|6416.3|6422|6416.6|6419.1|6410.7|0
1616365020000|2021-03-21 22:17:00|6419.4|6416.6|6421.1|6418.3|6423.3|6418.3|6419.4|6413.3|3
1616365030000|2021-03-21 22:17:10|6421.2|6417.2|6421.2|6417.2|6421.2|6417.2|6421.2|6417.2|1
1616365040000|2021-03-21 22:17:20|6420.1|6417.3|6421.5|6411.5|6423.7|6417.3|6419.9|6410.8|0
1616365050000|2021-03-21 22:17:30|6421.4|6411.4|6420.4|6410.4|6421.4|6411.4|6420.4|6410.4|0
1616365060000|2021-03-21 22:17:40|6417.3|6413.3|6416.9|6412.9|6417.3|6413.3|6416.9|6412.9|0
1616365070000|2021-03-21 22:17:50|6419.8|6409.8|6416.9|6412.9|6419.8|6412.9|6416.9|6409|0
1616365080000|2021-03-21 22:18:00|6417.5|6413.5|6420.4|6410.4|6420.7|6413.5|6417.5|6410.3|0
1616365090000|2021-03-21 22:18:10|6416.9|6412.9|6420.4|6410.4|6420.4|6412.9|6416.9|6410.4|0
1616365110000|2021-03-21 22:18:30|6417.9|6407.9|6415.5|6411.5|6418|6411.5|6415.5|6407.9|1
1616365120000|2021-03-21 22:18:40|6415.9|6411.9|6415.9|6411.9|6415.9|6411.9|6415.9|6411.9|0
1616365130000|2021-03-21 22:18:50|6415.4|6412.6|6420.4|6410.4|6420.4|6412.6|6415.4|6409.7|0
1616365140000|2021-03-21 22:19:00|6417.5|6413.5|6421.4|6411.4|6421.4|6413.5|6417.5|6411.4|1
1616365150000|2021-03-21 22:19:10|6421.5|6411.5|6423|6413|6423.4|6416.4|6419.5|6411.5|4
1616365160000|2021-03-21 22:19:20|6423.4|6413.4|6421.5|6417.5|6424|6417.5|6421.5|6413.4|2
1616365170000|2021-03-21 22:19:30|6421.2|6417.2|6422.5|6418.5|6425.5|6418.9|6421.2|6415|1
1616365180000|2021-03-21 22:19:40|6422.1|6419.3|6421.5|6417.5|6424.7|6419.3|6421.4|6414.7|0
1616365200000|2021-03-21 22:20:00|6420.9|6416.9|6420.9|6416.9|6420.9|6416.9|6420.9|6416.9|0
1616365210000|2021-03-21 22:20:10|6420.5|6416.5|6419.4|6416.6|6420.5|6416.6|6419.4|6416.5|0
1616365220000|2021-03-21 22:20:20|6417.9|6413.9|6416.9|6412.9|6420.4|6413.9|6416.9|6410.4|2
1616365230000|2021-03-21 22:20:30|6417.4|6414.6|6416.9|6414.1|6417.4|6414.6|6416.9|6414.1|3
1616365240000|2021-03-21 22:20:40|6416.4|6413.6|6416.4|6413.6|6416.4|6413.6|6416.4|6413.6|0
1616365260000|2021-03-21 22:21:00|6414.9|6410.9|6412.8|6410|6414.9|6411|6412.8|6410|20
1616365270000|2021-03-21 22:21:10|6410.5|6408.8|6413.4|6403.4|6413.4|6408.8|6409.4|6403.4|2
1616365280000|2021-03-21 22:21:20|6409.9|6405.9|6409.8|6399.8|6411.4|6405.9|6406.4|6399.8|16
1616365290000|2021-03-21 22:21:30|6409.4|6399.4|6404.8|6402|6409.4|6402.4|6404.8|6399.4|0
1616365300000|2021-03-21 22:21:40|6405.2|6402.4|6409.8|6405.8|6411.7|6405.8|6405.2|6401.4|5
1616365320000|2021-03-21 22:22:00|6410.9|6406.9|6417|6407|6417|6409.7|6410.9|6404.8|0
1616365330000|2021-03-21 22:22:10|6413.5|6409.5|6413.9|6409.9|6417|6410|6413.4|6406.4|1
1616365340000|2021-03-21 22:22:20|6416.4|6406.4|6416.4|6406.4|6417|6407|6416.4|6406.4|0
1616365350000|2021-03-21 22:22:30|6413.9|6409.9|6417|6407|6417|6409.9|6413.9|6407|0
1616365360000|2021-03-21 22:22:40|6413.9|6409.9|6411.6|6408.8|6417|6409.9|6411.6|6405.4|2
1616365370000|2021-03-21 22:22:50|6410.9|6406.9|6410.5|6406.5|6413.4|6406.9|6410.5|6403.4|0
1616365400000|2021-03-21 22:23:20|6413.7|6403.7|6414.9|6404.9|6414.9|6407.2|6411.2|6403.7|0
1616365410000|2021-03-21 22:23:30|6416|6406|6416.8|6406.8|6416.8|6409.5|6413.5|6406|0
1616365420000|2021-03-21 22:23:40|6415.9|6411.9|6415.9|6411.9|6415.9|6411.9|6415.9|6411.9|0
1616365430000|2021-03-21 22:23:50|6417.9|6407.9|6417.9|6407.9|6417.9|6407.9|6417.9|6407.9|0
1616365440000|2021-03-21 22:24:00|||||||||4
1616365450000|2021-03-21 22:24:10|6417.5|6407.5|6417.5|6407.5|6417.5|6407.5|6417.5|6407.5|0
1616365460000|2021-03-21 22:24:20|6414.3|6410.3|6416|6406|6416.4|6410.3|6414.3|6405.9|0
1616365470000|2021-03-21 22:24:30|6410.5|6406.5|6410.5|6406.5|6413.4|6406.5|6410.5|6402.9|1
1616365480000|2021-03-21 22:24:40|6413.7|6403.7|6414|6404|6414|6404|6413.7|6403.7|0
1616365510000|2021-03-21 22:25:10|6411.5|6407.5|6415.4|6405.4|6415.4|6407.9|6411.5|6405.2|0
1616365530000|2021-03-21 22:25:30|6412.5|6408.5|6418.4|6408.4|6418.4|6408.5|6412.5|6407.4|0
1616365540000|2021-03-21 22:25:40|6418.7|6408.7|6418.7|6408.7|6418.7|6408.7|6418.7|6408.7|0
1616365550000|2021-03-21 22:25:50|6415.5|6411.5|6415.2|6405.2|6415.5|6411.5|6412.5|6405.2|3
1616365560000|2021-03-21 22:26:00|6414.4|6404.4|6414.4|6404.4|6414.4|6404.4|6414.4|6404.4|0
1616365570000|2021-03-21 22:26:10|6414.5|6404.5|6414.4|6404.4|6415.4|6405.4|6414.4|6404.4|0
1616365580000|2021-03-21 22:26:20|6411.3|6407.3|6414.4|6404.4|6414.4|6407.3|6410.9|6404|0
1616365590000|2021-03-21 22:26:30|6414.7|6404.7|6413.5|6409.5|6416.4|6409.5|6412.5|6404.7|0
1616365600000|2021-03-21 22:26:40|6417.5|6407.5|6414.5|6410.5|6417.7|6410.9|6414.5|6407.5|0
1616365620000|2021-03-21 22:27:00|6414.8|6410.8|6415.2|6411.2|6415.2|6411.2|6414.8|6410.8|0
1616365630000|2021-03-21 22:27:10|6415.5|6411.5|6419.5|6409.5|6419.5|6411.5|6415.5|6409.5|6
1616365650000|2021-03-21 22:27:30|6419.2|6409.2|6415.5|6411.5|6419.2|6411.5|6415.5|6409|0
1616365660000|2021-03-21 22:27:40|6415.2|6411.2|6418|6408|6418|6411.2|6415.2|6408|2
1616365680000|2021-03-21 22:28:00|6417.7|6407.7|6416|6406|6417.7|6410.3|6413.2|6406|0
1616365690000|2021-03-21 22:28:10|6414.9|6404.9|6411.9|6407.9|6414.9|6407.9|6410.9|6404|6
1616365700000|2021-03-21 22:28:20|6414.8|6404.8|6415.2|6405.2|6415.2|6407.9|6411.9|6404.4|0
1616365710000|2021-03-21 22:28:30|6415.5|6405.5|6415.7|6405.7|6415.7|6405.7|6415.5|6405.5|0
1616365760000|2021-03-21 22:29:20|6413.1|6410.3|6413.1|6410.3|6413.1|6410.3|6413.1|6410.3|0
1616365800000|2021-03-21 22:30:00|6414.2|6410.2|6415.8|6413|6418|6413|6414.2|6408|0
1616365810000|2021-03-21 22:30:10|6418|6408|6415.2|6411.2|6419|6412.2|6415.2|6408|5
1616365820000|2021-03-21 22:30:20|6415.5|6411.5|6415.1|6412.3|6415.5|6412.3|6415.1|6411.5|2
1616365830000|2021-03-21 22:30:30|6415.4|6412.6|6416.4|6413.6|6419.4|6413.6|6415.4|6409.4|4
1616365840000|2021-03-21 22:30:40|6419.8|6409.8|6415.5|6411.5|6419.8|6411.5|6415.5|6408.7|1
1616365860000|2021-03-21 22:31:00|||||||||7
1616365870000|2021-03-21 22:31:10|6415.9|6411.9|6415.9|6411.9|6415.9|6411.9|6415.9|6411.9|0
1616365900000|2021-03-21 22:31:40|6415.2|6412.4|6415.2|6412.4|6415.2|6412.4|6415.2|6412.4|0
1616365910000|2021-03-21 22:31:50||6411.2||6411.2||6411.2||6411.2|0
1616365920000|2021-03-21 22:32:00|6415.5|6411.5|6415.4|6412.6|6415.5|6412.6|6415.4|6411.5|1
1616365930000|2021-03-21 22:32:10|6415.5|6411.5|6414.5|6410.5|6415.5|6411.6|6414.1|6410.5|1
1616365950000|2021-03-21 22:32:30|6414.2|6410.2|6414.2|6410.2|6414.2|6410.2|6414.2|6410.2|0
1616366000000|2021-03-21 22:33:20|6411.2|6407.2|6412|6402|6412.9|6407.6|6410.4|6402|32
1616366010000|2021-03-21 22:33:30|6408.9|6404.9|6411.8|6401.8|6411.8|6404.9|6408.9|6401.8|6
1616366020000|2021-03-21 22:33:40|6409.3|6405.3|6409.3|6405.3|6409.3|6405.3|6409.3|6405.3|0
1616366030000|2021-03-21 22:33:50|6411.8|6401.8|6408.9|6404.9|6411.8|6404.9|6408.9|6401.8|0
1616366050000|2021-03-21 22:34:10|6409.3|6405.3|6410.9|6406.9|6410.9|6406.9|6409.3|6405.3|4
1616366090000|2021-03-21 22:34:50|6410.7|6406.7|6411.3|6407.3|6413.4|6407.3|6410.3|6403.4|0
1616366110000|2021-03-21 22:35:10|6410.9|6406.9|6410.9|6406.9|6410.9|6406.9|6410.9|6406.9|0
1616366210000|2021-03-21 22:36:50|6414.2|6404.2|6414.2|6404.2|6414.2|6404.2|6414.2|6404.2|0
1616366220000|2021-03-21 22:37:00|6415.7|6405.7|6415.7|6405.7|6415.7|6405.7|6415.7|6405.7|0
1616366260000|2021-03-21 22:37:40|6413.3|6409.3|6413.3|6409.3|6413.3|6409.3|6413.3|6409.3|0
1616366270000|2021-03-21 22:37:50|6413.9|6409.9|6417|6407|6417|6409.9|6413.9|6407|5
1616366280000|2021-03-21 22:38:00|6417.4|6407.4|6413.9|6409.9|6417.4|6409.9|6413.9|6407.4|0
1616366300000|2021-03-21 22:38:20|6413.2|6410.4|6413.3|6409.3|6416.4|6410.4|6413.2|6406.4|0
1616366310000|2021-03-21 22:38:30|6416.2|6406.2|6410.9|6406.9|6416.2|6408.3|6410.9|6405.2|1
1616366320000|2021-03-21 22:38:40|6413.8|6403.8|6410.3|6406.3|6413.8|6406.3|6410.3|6403.8|0
1616366330000|2021-03-21 22:38:50|6410.5|6406.5|6410.9|6406.9|6410.9|6406.9|6410.5|6406.5|0
1616366340000|2021-03-21 22:39:00|6413.8|6403.8|6410.3|6406.3|6414.2|6406.5|6410.3|6403.8|0
1616366350000|2021-03-21 22:39:10|6409.2|6406.4|6411.4|6401.4|6411.8|6406.4|6408.4|6401.4|2
1616366360000|2021-03-21 22:39:20|6408.3|6404.3|6408.3|6404.3|6408.3|6404.3|6408.3|6404.3|0
1616366370000|2021-03-21 22:39:30|6408.9|6404.9|6408.9|6404.9|6408.9|6404.9|6408.9|6404.9|0
1616366380000|2021-03-21 22:39:40|6409.4|6405.4|6413.4|6403.4|6414.4|6407.3|6409.4|6403.4|0
1616366400000|2021-03-21 22:40:00|6410.9|6406.9|6410.9|6406.9|6410.9|6406.9|6410.9|6406.9|0
1616366420000|2021-03-21 22:40:20|6411.8|6407.8|6412.9|6408.9|6412.9|6408.9|6411.8|6407.8|0
1616366430000|2021-03-21 22:40:30|6412.4|6409.6|6412.8|6410|6412.8|6410|6412.4|6409.6|0
1616366440000|2021-03-21 22:40:40|6413.9|6409.9|6413.2|6410.4|6413.9|6410.5|6413.2|6409.9|1
1616366500000|2021-03-21 22:41:40|6413.9|6409.9|6413.9|6409.9|6413.9|6410.4|6413.2|6409.9|5
1616366530000|2021-03-21 22:42:10|6414.3|6410.3|6414.3|6410.3|6414.3|6410.3|6414.3|6410.3|0
1616366620000|2021-03-21 22:43:40|6413.9|6411.1|6414.2|6411.4|6414.3|6411.5|6413.9|6411.1|1
1616366640000|2021-03-21 22:44:00|6412.8|6410|6412.9|6408.9|6413.3|6410|6412.8|6408.9|2
1616366650000|2021-03-21 22:44:10|6412.8|6410|6412.8|6410|6412.8|6410|6412.8|6410|0
1616366660000|2021-03-21 22:44:20|6413.3|6409.3|6413.3|6409.3|6413.3|6409.3|6413.3|6409.3|0
1616366670000|2021-03-21 22:44:30|6412.9|6408.9|6412.4|6409.6|6412.9|6409.6|6412.4|6408.9|0
1616366680000|2021-03-21 22:44:40|6412.8|6410|6412.9|6408.9|6412.9|6410|6412.8|6408.9|0
1616366690000|2021-03-21 22:44:50|6412.8|6410|6412.8|6410|6412.8|6410|6412.8|6410|0
1616366700000|2021-03-21 22:45:00|6413.3|6409.3|6410.2|6407.4|6413.3|6409.3|6410.2|6406.9|1
1616366710000|2021-03-21 22:45:10|6410.7|6406.7|6410.2|6407.4|6410.7|6407.4|6410.2|6406.7|0
1616366720000|2021-03-21 22:45:20|6410.7|6406.7|6410.7|6406.7|6410.7|6406.7|6410.7|6406.7|0
1616366750000|2021-03-21 22:45:50|6409.2|6406.4|6409.2|6406.4|6409.2|6406.4|6409.2|6406.4|0
1616366760000|2021-03-21 22:46:00|6408.8|6406|6408.9|6404.9|6408.9|6406|6408.8|6404.9|0
1616366780000|2021-03-21 22:46:20|6411.8|6401.8|6411.8|6401.8|6411.8|6401.8|6411.8|6401.8|0
1616366790000|2021-03-21 22:46:30|6409.3|6405.3|6408.2|6405.4|6409.3|6405.4|6408.2|6404.7|0
1616366800000|2021-03-21 22:46:40|6408.7|6404.7|6408.7|6404.7|6408.7|6404.7|6408.7|6404.7|0
1616366810000|2021-03-21 22:46:50|6408.2|6405.4|6408.7|6404.7|6408.7|6405.4|6408.2|6404.7|0
1616366820000|2021-03-21 22:47:00|6408.3|6404.3|6408.7|6404.7|6408.7|6405.4|6408.2|6404.3|0
1616366830000|2021-03-21 22:47:10|6408.3|6404.3|6408.3|6404.3|6408.3|6404.3|6408.3|6404.3|0
1616366850000|2021-03-21 22:47:30|6407.6|6404.8|6407.6|6404.8|6407.6|6404.8|6407.6|6404.8|0
1616366860000|2021-03-21 22:47:40|6406.8|6404|6406.8|6404|6406.8|6404|6406.8|6404|0
1616366870000|2021-03-21 22:47:50|||||||||1
1616366900000|2021-03-21 22:48:20|6409.3|6405.3|6408.9|6404.9|6412.2|6406|6408.8|6402.2|1
1616366950000|2021-03-21 22:49:10|6412.5|6402.5|6413.3|6403.3|6413.3|6403.3|6412.5|6402.5|0
1616366970000|2021-03-21 22:49:30|6412.9|6402.9|6412.9|6402.9|6412.9|6402.9|6412.9|6402.9|0
1616366990000|2021-03-21 22:49:50|6408.9|6404.9|6411.8|6401.8|6411.8|6404.9|6408.9|6401.8|0
1616367000000|2021-03-21 22:50:00|6411.4|6401.4|6410.9|6406.9|6411.6|6406.9|6408.5|6401.4|0
1616367010000|2021-03-21 22:50:10|6410.8|6408|6410.9|6406.9|6411.7|6408|6410.8|6406.9|0
1616367060000|2021-03-21 22:51:00|||||||||2
1616367070000|2021-03-21 22:51:10|6413.8|6403.8|6413.4|6403.4|6413.8|6403.8|6413.4|6403.4|0
1616367110000|2021-03-21 22:51:50|6410.3|6406.3|6408.3|6404.3|6411.8|6406.3|6408.3|6401.4|1
1616367140000|2021-03-21 22:52:20|6406.8|6404|6407.8|6405|6407.8|6405|6406.8|6403.8|0
1616367160000|2021-03-21 22:52:40|6408.5|6404.5|6407.8|6405|6408.9|6405.4|6407.8|6404.5|0
1616367170000|2021-03-21 22:52:50|6408.5|6404.5|6408.5|6404.5|6408.5|6404.5|6408.5|6404.5|0
1616367180000|2021-03-21 22:53:00|6408.9|6404.9|6406.8|6404|6408.9|6405|6406.8|6403.5|0
1616367190000|2021-03-21 22:53:10|6407.5|6403.5|6407.5|6403.5|6407.5|6403.5|6407.5|6403.5|0
1616367210000|2021-03-21 22:53:30|6407.9|6403.9|6407.9|6403.9|6407.9|6403.9|6407.9|6403.9|0
1616367240000|2021-03-21 22:54:00|6407.2|6404.4|6407.2|6404.4|6407.2|6404.4|6407.2|6404.4|0
1616367250000|2021-03-21 22:54:10|6406.8|6404|6406.8|6404|6406.8|6404|6406.8|6404|0
1616367290000|2021-03-21 22:54:50|6404.2|6401.4|6403.9|6399.9|6404.2|6401.4|6403.6|6399.9|15
1616367340000|2021-03-21 22:55:40|6403.4|6400.6|6403.8|6401|6403.8|6401|6403.4|6400.6|0
1616367360000|2021-03-21 22:56:00|6404.2|6401.4|6408.8|6398.8|6408.8|6401.4|6404.2|6398.8|1
1616367380000|2021-03-21 22:56:20|6408.4|6398.4|6408.4|6398.4|6408.4|6398.4|6408.4|6398.4|2
1616367390000|2021-03-21 22:56:30|6405.3|6401.3|6405.3|6401.3|6408.8|6401.3|6405.3|6398.8|0
1616367400000|2021-03-21 22:56:40|6404.6|6401.8|6403.9|6399.9|6404.6|6401.8|6403.9|6399.9|0
1616367410000|2021-03-21 22:56:50|6404.9|6400.9|6403.8|6401|6404.9|6401|6403.8|6400.9|0
1616367420000|2021-03-21 22:57:00|6404.5|6400.5|6404.5|6400.5|6404.9|6401.4|6403.4|6400.3|0
1616367430000|2021-03-21 22:57:10|6408.8|6398.8|6406.9|6402.9|6409.3|6403.4|6406.2|6398.8|0
1616367440000|2021-03-21 22:57:20|6406.2|6403.4|6406.9|6402.9|6406.9|6403.4|6406.2|6402.9|0
1616367460000|2021-03-21 22:57:40|6406.2|6403.4|6406.5|6402.5|6406.5|6403.4|6405.8|6402.5|0
1616367470000|2021-03-21 22:57:50|6405.8|6403|6404.9|6400.9|6408.4|6403|6404.9|6398|0
1616367480000|2021-03-21 22:58:00|6405.3|6401.3|6408.4|6398.4|6408.4|6401.7|6405.3|6398.4|0
1616367490000|2021-03-21 22:58:10|6409.3|6399.3|6409.3|6399.3|6409.3|6399.3|6409.3|6399.3|0
1616367500000|2021-03-21 22:58:20|6406.9|6402.9|6407.3|6403.3|6407.3|6403.3|6406.9|6402.9|0
1616367510000|2021-03-21 22:58:30|6405.8|6403|6406.3|6402.3|6406.3|6403|6405.8|6402.3|0
1616367520000|2021-03-21 22:58:40|6405.9|6401.9|6405.9|6401.9|6405.9|6401.9|6405.9|6401.9|0
1616367530000|2021-03-21 22:58:50|6409|6399|6405.9|6401.9|6409.4|6402.3|6405.9|6399|0
1616367540000|2021-03-21 22:59:00|6406.9|6402.9|6406.9|6402.9|6406.9|6402.9|6406.9|6402.9|0
1616367550000|2021-03-21 22:59:10|6405.2|6402.4|6405.2|6402.4|6405.5|6402.4|6404.8|6401.5|11
1616367600000|2021-03-21 23:00:00|6405.7|6401.7|6404.9|6400.9|6405.7|6401.7|6404.2|6400.9|0
1616367610000|2021-03-21 23:00:10|6403.6|6400.8|6403.6|6400.8|6403.6|6400.8|6403.6|6400.8|3
1616367620000|2021-03-21 23:00:20|6403.7|6400.9|6404.3|6400.3|6404.3|6400.9|6403.7|6400.3|1
1616367640000|2021-03-21 23:00:40|6403.6|6400.8|6403.6|6400.8|6403.6|6400.8|6403.6|6400.8|0
1616367660000|2021-03-21 23:01:00|6403.2|6400.4|6404.4|6401.6|6405.3|6401.6|6403.2|6400.4|1
1616367670000|2021-03-21 23:01:10|6405.3|6402.5|6405.7|6402.9|6405.7|6402.9|6405.3|6402.5|2
1616367680000|2021-03-21 23:01:20|6405.6|6402.8|6404.2|6401.4|6405.6|6402.8|6404.2|6401.4|2
1616367690000|2021-03-21 23:01:30|6404.9|6400.9|6404.9|6400.9|6404.9|6400.9|6404.9|6400.9|0
1616367700000|2021-03-21 23:01:40|6404.2|6401.4|6404.8|6402|6404.8|6402|6404.2|6401.4|0
1616367710000|2021-03-21 23:01:50|6403.8|6401|6403.8|6401|6403.8|6401|6403.8|6401|1
1616367720000|2021-03-21 23:02:00|6404.3|6400.3|6403.7|6399.7|6404.3|6400.4|6403.2|6399.7|3
1616367730000|2021-03-21 23:02:10|6403.2|6400.4|6403.7|6399.7|6403.9|6400.4|6403.2|6399.7|0
1616367740000|2021-03-21 23:02:20|6402.6|6399.8|6402.6|6399.8|6403.3|6399.8|6402.6|6399.3|0
1616367750000|2021-03-21 23:02:30|6402.2|6399.4|6400.7|6396.7|6402.8|6399.4|6396.8|6391.3|163
1616367760000|2021-03-21 23:02:40|6401|6397|6404.2|6394.2|6404.2|6397|6401|6394.2|0
1616367770000|2021-03-21 23:02:50|6400.8|6398|6400.8|6398|6400.8|6398|6400.8|6398|0
1616367780000|2021-03-21 23:03:00|6401.6|6398.8|6401.6|6398.8|6402.3|6398.8|6401.6|6398.3|0
1616367790000|2021-03-21 23:03:10|6402.3|6399.5|6402.3|6399.5|6402.3|6399.5|6402.3|6399.5|0
1616367810000|2021-03-21 23:03:30|6401.6|6398.8|6401|6397|6401.6|6398.8|6400.8|6397|3
1616367820000|2021-03-21 23:03:40|6400.9|6398.1|6400.9|6398.1|6400.9|6398.1|6400.9|6398.1|0
1616367850000|2021-03-21 23:04:10|6402|6398|6402|6398|6402|6398|6402|6398|1
1616367860000|2021-03-21 23:04:20|6401.2|6398.4|6401.6|6398.8|6401.9|6399.1|6401.2|6398.4|0
1616367870000|2021-03-21 23:04:30|6401.9|6399.1|6403.4|6400.6|6403.4|6400.6|6401.9|6399.1|0
1616367880000|2021-03-21 23:04:40|6404.1|6401.3|6403.4|6400.6|6404.1|6401.3|6403.1|6400.3|3
1616367890000|2021-03-21 23:04:50|6404.1|6401.3|6404.9|6402.1|6405.1|6402.3|6403.6|6400.8|20
1616367900000|2021-03-21 23:05:00|6404.6|6401.8|6405.1|6402.3|6405.1|6402.3|6404.6|6401.8|0
1616367910000|2021-03-21 23:05:10|6404.6|6401.8|6404.6|6401.8|6404.6|6401.8|6404.6|6401.8|0
1616367930000|2021-03-21 23:05:30|6404.9|6402.1|6405.1|6402.3|6405.1|6402.3|6404.9|6402.1|1
1616367940000|2021-03-21 23:05:40|6404.9|6402.1|6404.6|6401.8|6404.9|6402.1|6404.6|6401.8|4
1616367950000|2021-03-21 23:05:50|6404.4|6401.6|6404.6|6401.8|6404.6|6401.8|6404.1|6401.3|1
1616367960000|2021-03-21 23:06:00|6405.1|6402.3|6404.6|6401.8|6405.1|6402.3|6404.6|6401.8|0
1616367990000|2021-03-21 23:06:30|6403.4|6399.4|6405|6401|6405|6401.4|6401.7|6397.7|1
1616368000000|2021-03-21 23:06:40|6404.7|6400.7|6402.9|6400.1|6404.7|6400.7|6402.8|6400|4
1616368010000|2021-03-21 23:06:50|6403.6|6400.8|6404.3|6400.3|6404.6|6401.8|6403.6|6400.3|0
1616368020000|2021-03-21 23:07:00|6404.7|6400.7|6402.8|6400|6404.7|6401.4|6402.8|6400|2
1616368030000|2021-03-21 23:07:10|6402.9|6400.1|6402.6|6399.8|6402.9|6400.1|6402.6|6399.8|0
1616368040000|2021-03-21 23:07:20|6403.3|6399.3|6403.9|6399.9|6403.9|6400.4|6402.8|6399.3|0
1616368050000|2021-03-21 23:07:30|6403.6|6400.8|6404.6|6401.8|6404.7|6401.8|6403.6|6400.7|0
1616368080000|2021-03-21 23:08:00|6404.2|6401.4|6403.9|6401.1|6404.2|6401.4|6403.9|6401.1|1
1616368090000|2021-03-21 23:08:10|6403.6|6400.8|6403.6|6400.8|6403.6|6400.8|6403.6|6400.8|0
1616368120000|2021-03-21 23:08:40|6402.8|6400|6403.3|6399.3|6403.3|6400|6402.6|6399.3|4
1616368130000|2021-03-21 23:08:50|6403.2|6400.4|6403.2|6400.4|6403.2|6400.4|6402.6|6398.9|0
1616368140000|2021-03-21 23:09:00|6404.3|6400.3|6405.5|6401.5|6405.9|6403|6403.2|6400.3|1
1616368150000|2021-03-21 23:09:10|6405.9|6401.9|6405.9|6401.9|6405.9|6401.9|6405.9|6401.9|0
1616368160000|2021-03-21 23:09:20|6405.4|6402.6|6404.2|6401.4|6406.2|6403.4|6404.1|6400.3|7
1616368170000|2021-03-21 23:09:30|6403.8|6401|6404.9|6400.9|6404.9|6401.4|6403.8|6400.7|0
1616368180000|2021-03-21 23:09:40|6405.2|6402.4|6405.3|6401.3|6405.7|6402.4|6404.6|6401.3|0
1616368190000|2021-03-21 23:09:50|6403.9|6399.9|6403.9|6399.9|6403.9|6399.9|6403.9|6399.9|0
1616368200000|2021-03-21 23:10:00|6404.3|6400.3|6404.3|6400.3|6404.3|6400.3|6404.3|6400.3|0
1616368240000|2021-03-21 23:10:40|6404.2|6401.4|6403.8|6401|6404.9|6401.4|6403.8|6400.9|0
1616368250000|2021-03-21 23:10:50|6404.9|6400.9|6404.9|6400.9|6404.9|6400.9|6404.9|6400.9|0
1616368260000|2021-03-21 23:11:00|6405.3|6401.3|6403.2|6400.4|6405.3|6401.3|6403.2|6400.4|5
1616368270000|2021-03-21 23:11:10|6404|6400|6401.2|6398.4|6404|6400.1|6401.2|6397.7|0
1616368280000|2021-03-21 23:11:20|6401.9|6397.9|6401.9|6397.9|6401.9|6397.9|6401.9|6397.9|0
1616368290000|2021-03-21 23:11:30|6402.3|6398.3|6403.2|6400.4|6403.2|6400.4|6402.2|6398.3|0
1616368320000|2021-03-21 23:12:00|6403.6|6400.8|6403.6|6400.8|6403.6|6400.8|6403.6|6400.8|0
1616368340000|2021-03-21 23:12:20|6403.8|6401|6404.2|6401.4|6404.2|6401.4|6403.8|6401|1
1616368360000|2021-03-21 23:12:40|6404.6|6401.8|6404.6|6401.8|6404.6|6401.8|6404.6|6401.8|0
1616368370000|2021-03-21 23:12:50|6404.7|6401.9|6406.2|6403.4|6406.3|6403.4|6404.7|6401.9|0
1616368380000|2021-03-21 23:13:00|6406.6|6403.8|6408.7|6404.7|6408.7|6404.7|6406.6|6403.8|0
1616368390000|2021-03-21 23:13:10|6411.5|6401.5|6408.3|6404.3|6411.5|6404.3|6408.3|6401.5|0
1616368410000|2021-03-21 23:13:30|6408.7|6404.7|6408.7|6404.7|6408.7|6404.7|6408.7|6404.7|0
1616368420000|2021-03-21 23:13:40|6408.2|6405.4|6408.6|6405.8|6408.9|6405.8|6408.2|6404.9|0
1616368440000|2021-03-21 23:14:00|6409.7|6405.7|6409.7|6405.7|6409.7|6405.7|6409.7|6405.7|0
1616368450000|2021-03-21 23:14:10|6409.2|6406.4|6408.9|6406.1|6409.2|6406.4|6408.9|6406.1|0
1616368460000|2021-03-21 23:14:20|6409.3|6406.5|6409.6|6406.8|6410|6406.8|6409.1|6405.7|5
1616368470000|2021-03-21 23:14:30|6410.3|6406.3|6409.2|6406.4|6410.3|6406.8|6409.2|6406.3|4
1616368480000|2021-03-21 23:14:40|6409.6|6406.8|6409.6|6406.8|6409.7|6406.8|6409.6|6405.7|0
1616368490000|2021-03-21 23:14:50|6409.8|6407|6410.3|6406.3|6410.3|6407|6409.2|6405.9|120
1616368500000|2021-03-21 23:15:00|6409.2|6406.4|6408.7|6404.7|6409.3|6406.4|6407.8|6404.7|0
1616368510000|2021-03-21 23:15:10|6408.3|6404.3|6408.2|6405.4|6408.9|6405.4|6408.2|6404.3|0
1616368540000|2021-03-21 23:15:40|6408.9|6404.9|6408.2|6405.4|6408.9|6405.4|6408.2|6404.9|0
1616368550000|2021-03-21 23:15:50|6408.3|6404.3|6408.6|6405.8|6409.3|6405.8|6408.1|6404.3|0
1616368570000|2021-03-21 23:16:10|6407.8|6405|6408.3|6404.3|6408.3|6405|6407.8|6404.3|5
1616368590000|2021-03-21 23:16:30|6407.9|6403.9|6406.3|6402.3|6407.9|6404.1|6405.6|6402.3|1
1616368600000|2021-03-21 23:16:40|6406.2|6403.4|6405.2|6402.4|6406.3|6403.4|6404.8|6400.9|0
1616368620000|2021-03-21 23:17:00|6405.9|6403.1|6406.2|6403.4|6406.5|6403.4|6405.9|6402.5|2
1616368630000|2021-03-21 23:17:10|6406.9|6402.9|6406.9|6402.9|6406.9|6402.9|6406.9|6402.9|0
1616368640000|2021-03-21 23:17:20|6407.2|6404.4|6407.2|6404.4|6407.2|6404.4|6407.2|6404.4|0
1616368650000|2021-03-21 23:17:30|6406.8|6404|6407.8|6405|6407.8|6405|6406.8|6404|0
1616368660000|2021-03-21 23:17:40|6408.2|6405.4|6408.9|6404.9|6408.9|6405.4|6408.2|6404.9|0
1616368670000|2021-03-21 23:17:50|6409.3|6405.3|6409.7|6405.7|6409.7|6405.7|6409.3|6405.3|0
1616368680000|2021-03-21 23:18:00|6408.6|6405.8|6407.9|6403.9|6408.6|6405.8|6407.9|6403.9|0
1616368690000|2021-03-21 23:18:10|6407.6|6404.8|6407.9|6403.9|6407.9|6404.8|6407.4|6403.4|0
1616368710000|2021-03-21 23:18:30|6408.2|6405.4|6408.2|6405.4|6408.2|6405.4|6408.2|6405.4|0
1616368720000|2021-03-21 23:18:40|6407.9|6403.9|6407.9|6403.9|6408.9|6405.4|6407.9|6403.9|0
1616368740000|2021-03-21 23:19:00|6408.3|6404.3|6407.5|6403.5|6408.3|6404.8|6406.8|6403.4|0
1616368750000|2021-03-21 23:19:10|6407.9|6403.9|6407.9|6403.9|6407.9|6403.9|6407.9|6403.9|0
1616368760000|2021-03-21 23:19:20|6407.2|6404.4|6407.9|6403.9|6407.9|6404.4|6407.2|6403.5|0
1616368770000|2021-03-21 23:19:30|6407.2|6404.4|6407.2|6404.4|6407.2|6404.4|6407.2|6404.4|0
1616368780000|2021-03-21 23:19:40|6407.5|6403.5|6406.8|6404|6407.9|6404|6406.8|6403.5|0
1616368790000|2021-03-21 23:19:50|6406.6|6403.8|6405.8|6403|6406.6|6403.8|6405.7|6402.9|1
1616368800000|2021-03-21 23:20:00|6404.8|6402|6406.9|6402.9|6406.9|6403.4|6404.8|6402|0
1616368810000|2021-03-21 23:20:10|6406.2|6403.4|6406.9|6402.9|6406.9|6403.4|6406.2|6402.9|0
1616368820000|2021-03-21 23:20:20|6406.4|6403.6|6407.9|6403.9|6407.9|6403.9|6406.4|6403.6|0
1616368830000|2021-03-21 23:20:30|6407.8|6405|6407.8|6405|6407.8|6405|6407.8|6405|0
1616368870000|2021-03-21 23:21:10|6408.3|6404.3|6408.3|6404.3|6408.3|6404.3|6408.3|6404.3|0
1616368880000|2021-03-21 23:21:20|6406.7|6403.9|6406.9|6402.9|6406.9|6404|6406.2|6402.9|0
1616368890000|2021-03-21 23:21:30|6406.4|6403.6|6407.9|6403.9|6407.9|6403.9|6406.4|6403.6|0
1616368900000|2021-03-21 23:21:40|6407.4|6404.6|6408.7|6404.7|6408.7|6405.4|6407.4|6404.6|0
1616368920000|2021-03-21 23:22:00|6407.9|6403.9|6407.9|6403.9|6407.9|6403.9|6407.9|6403.9|0
1616368940000|2021-03-21 23:22:20|6407.2|6404.4|6407.2|6404.4|6407.2|6404.4|6407.2|6404.4|0
1616368950000|2021-03-21 23:22:30|6406.8|6404|6406.8|6404|6406.8|6404|6406.8|6404|0
1616368970000|2021-03-21 23:22:50|6407.8|6405|6407.8|6405|6407.8|6405|6407.8|6405|0
1616368980000|2021-03-21 23:23:00|6411.7|6407.7|6411.7|6407.7|6411.7|6407.7|6411.7|6407.7|8
1616368990000|2021-03-21 23:23:10|6411.2|6408.4|6411.8|6409|6411.8|6409|6411.2|6408.4|0
1616369000000|2021-03-21 23:23:20|6412.3|6408.3|6411.6|6408.8|6412.3|6409|6411.6|6408.3|0
1616369010000|2021-03-21 23:23:30|6410.8|6408|6410.8|6408|6410.8|6408|6410.8|6408|0
1616369020000|2021-03-21 23:23:40|6411.2|6408.4|6411.2|6408.4|6411.2|6408.4|6411.2|6408.4|0
1616369030000|2021-03-21 23:23:50|6410.8|6408|6410.9|6406.9|6410.9|6408|6410.2|6406.9|1
1616369060000|2021-03-21 23:24:20|6410.2|6407.4|6410.2|6407.4|6410.2|6407.4|6410.2|6407.4|0
1616369080000|2021-03-21 23:24:40|6410.6|6407.8|6410.6|6407.8|6410.6|6407.8|6410.6|6407.8|0
1616369100000|2021-03-21 23:25:00|||||||||1
1616369140000|2021-03-21 23:25:40|6410.3|6406.3|6408.2|6405.4|6410.3|6406.4|6408.2|6405.3|2
1616369150000|2021-03-21 23:25:50|6409.3|6405.3|6409.3|6405.3|6409.3|6405.3|6409.3|6405.3|0
1616369160000|2021-03-21 23:26:00|6409.7|6405.7|6408.9|6406.1|6409.7|6406.1|6408.9|6405.7|0
1616369170000|2021-03-21 23:26:10|6408.2|6405.4|6408.2|6405.4|6408.3|6405.4|6408.2|6404.3|0
1616369180000|2021-03-21 23:26:20|6408.3|6404.3|6408.3|6404.3|6408.3|6404.3|6408.3|6404.3|0
1616369200000|2021-03-21 23:26:40|6407.8|6405|6408.2|6405.4|6408.2|6405.4|6407.8|6405|0
1616369220000|2021-03-21 23:27:00|6408.6|6405.8|6408.6|6405.8|6408.6|6405.8|6408.6|6405.8|0
1616369240000|2021-03-21 23:27:20|6409.7|6405.7|6409.6|6406.8|6409.7|6406.8|6409.6|6405.7|1
1616369250000|2021-03-21 23:27:30|6409.8|6407|6410.2|6407.4|6411.3|6408.5|6409.8|6406.9|20
1616369280000|2021-03-21 23:28:00|6410.7|6406.7|6410.7|6406.7|6410.7|6406.7|6410.7|6406.7|0
1616369290000|2021-03-21 23:28:10|6410.2|6407.4|6411.7|6408.9|6411.7|6408.9|6410.2|6407.3|2
1616369300000|2021-03-21 23:28:20|6411.6|6408.8|6409.2|6406.4|6411.6|6408.8|6409.2|6406.4|2
1616369310000|2021-03-21 23:28:30|6408.8|6406|6412.3|6402.3|6412.8|6406|6408.8|6402.3|0
1616369320000|2021-03-21 23:28:40|6412.8|6402.8|6412.8|6402.8|6412.8|6402.8|6412.8|6402.8|0
1616369340000|2021-03-21 23:29:00|6409.3|6405.3|6409.3|6405.3|6409.3|6405.3|6409.3|6405.3|0
1616369350000|2021-03-21 23:29:10|6412.4|6402.4|6410.7|6406.7|6412.8|6406.7|6410.3|6402.4|0
1616369370000|2021-03-21 23:29:30|6410.3|6406.3|6409.8|6407|6410.3|6407|6409.8|6406.3|0
1616369390000|2021-03-21 23:29:50|6409.2|6406.4|6409.2|6406.4|6409.2|6406.4|6409.2|6406.4|1
1616369400000|2021-03-21 23:30:00|6408.8|6406|6408.8|6406|6410.3|6407.4|6408.8|6405.5|0
1616369410000|2021-03-21 23:30:10|6409.8|6407|6409.8|6407|6409.8|6407|6409.8|6407|0
1616369440000|2021-03-21 23:30:40|6409.7|6406.9|6409.7|6406.9|6409.7|6406.9|6409.7|6406.9|0
1616369460000|2021-03-21 23:31:00|6409.6|6406.8|6407.8|6405|6409.6|6406.8|6407.8|6405|1
1616369490000|2021-03-21 23:31:30|6408.2|6405.4|6408.2|6405.4|6408.9|6405.4|6408.2|6404.9|0
1616369500000|2021-03-21 23:31:40|6407.8|6405|6407.8|6405|6407.8|6405|6407.8|6405|0
1616369520000|2021-03-21 23:32:00|6407.3|6404.5|6406.2|6403.4|6407.8|6405|6406.2|6403.4|2
1616369530000|2021-03-21 23:32:10|6405.2|6402.4|6405.8|6403|6406.3|6403.4|6405.2|6401.9|0
1616369550000|2021-03-21 23:32:30|6406.2|6403.4|6406.2|6403.4|6406.2|6403.4|6406.2|6403.4|0
1616369560000|2021-03-21 23:32:40|6405.2|6402.4|6404.8|6402|6405.2|6402.4|6404.8|6402|0
1616369570000|2021-03-21 23:32:50|6406.3|6402.3|6406.6|6403.8|6407.3|6404.4|6405.7|6402.3|0
1616369580000|2021-03-21 23:33:00|6406.8|6404|6406.8|6404|6406.8|6404|6406.8|6404|0
1616369590000|2021-03-21 23:33:10|6406.6|6403.8|6406.2|6403.4|6406.9|6403.8|6405.8|6402.9|0
1616369610000|2021-03-21 23:33:30|6405.8|6403|6404.6|6401.8|6405.8|6403|6404.6|6401.8|2
1616369620000|2021-03-21 23:33:40|6404.7|6400.7|6403.2|6400.4|6404.7|6400.8|6403.2|6399.3|1
1616369640000|2021-03-21 23:34:00|6404.2|6401.4|6404.2|6401.4|6404.2|6401.4|6404.2|6401.4|0
1616369650000|2021-03-21 23:34:10|6403.8|6401|6403.8|6401|6403.8|6401|6403.8|6401|0
1616369660000|2021-03-21 23:34:20|6403.7|6400.9|6404.2|6401.4|6404.9|6401.4|6403.7|6400.9|0
1616369670000|2021-03-21 23:34:30|6404.9|6400.9|6403.8|6401|6404.9|6401.5|6403.8|6400.9|0
1616369680000|2021-03-21 23:34:40|6404.2|6401.4|6403.2|6400.4|6404.2|6401.4|6403.2|6400.4|3
1616369700000|2021-03-21 23:35:00|6403.9|6399.9|6404.2|6401.4|6404.2|6401.4|6403.9|6399.9|0
1616369720000|2021-03-21 23:35:20|6403.9|6401.1|6403.2|6400.4|6403.9|6401.1|6403.2|6399.9|0
1616369740000|2021-03-21 23:35:40|6403.9|6399.9|6403.2|6400.4|6403.9|6400.4|6403.2|6399.9|0
1616369790000|2021-03-21 23:36:30|6403.6|6400.8|6403.6|6400.8|6403.6|6400.8|6403.6|6400.8|0
1616369810000|2021-03-21 23:36:50|6402.9|6400.1|6402.6|6399.8|6402.9|6400.1|6402.6|6399.8|0
1616369830000|2021-03-21 23:37:10|6402.7|6399.9|6402.6|6399.8|6402.7|6399.9|6402.6|6399.8|0
1616369860000|2021-03-21 23:37:40|6401.2|6398.4|6399.6|6396.8|6401.2|6398.4|6399.6|6396.8|4
1616369870000|2021-03-21 23:37:50|||||||||1
1616369880000|2021-03-21 23:38:00|6399.2|6396.4|6399.2|6396.4|6400.9|6398|6398.4|6394.9|18
1616369890000|2021-03-21 23:38:10|6398.7|6395.9|6400.8|6398|6400.9|6398|6398.7|6395.5|2
1616369900000|2021-03-21 23:38:20|6400.2|6397.4|6400.6|6396.6|6400.6|6397.4|6399.7|6396.6|0
1616369910000|2021-03-21 23:38:30|6399|6396.2|6400.2|6397.4|6400.2|6397.4|6399|6395.6|1
1616369940000|2021-03-21 23:39:00|6400.4|6397.6|6401.7|6398.9|6401.7|6398.9|6400.4|6397.6|0
1616369950000|2021-03-21 23:39:10|6401.2|6398.4|6401.2|6398.4|6401.2|6398.4|6401.2|6398.4|0
1616369960000|2021-03-21 23:39:20|6401.8|6399|6403.2|6400.4|6403.2|6400.4|6401.8|6399|1
1616369970000|2021-03-21 23:39:30|6402.9|6400.1|6401.5|6398.7|6402.9|6400.1|6401.5|6398.7|0
1616369980000|2021-03-21 23:39:40|6401.2|6398.4|6401.7|6398.9|6401.7|6398.9|6401.2|6398.4|0
1616369990000|2021-03-21 23:39:50|6401.5|6398.7|6401.7|6398.9|6401.7|6398.9|6401.3|6398.5|0
1616370000000|2021-03-21 23:40:00|6401.3|6398.5|6401.2|6398.4|6401.6|6398.5|6401.2|6397.6|1
1616370030000|2021-03-21 23:40:30|6401.6|6397.6|6401.6|6397.6|6401.6|6397.6|6401.6|6397.6|0
1616370050000|2021-03-21 23:40:50|6401.2|6398.4|6400.5|6397.7|6401.6|6398.4|6400.5|6397.6|0
1616370060000|2021-03-21 23:41:00|6400.9|6398.1|6400.9|6398.1|6400.9|6398.1|6400.9|6398.1|0
1616370070000|2021-03-21 23:41:10|6401.2|6398.4|6401.2|6398.4|6401.2|6398.4|6401.2|6398.4|2
1616370080000|2021-03-21 23:41:20|6401.6|6397.6|6401.2|6398.4|6401.6|6398.4|6401.2|6397.6|0
1616370090000|2021-03-21 23:41:30|6400.9|6398.1|6400.5|6397.7|6400.9|6398.1|6400.5|6397.7|0
1616370100000|2021-03-21 23:41:40|6400.4|6397.6|6401.2|6398.4|6401.2|6398.4|6400.4|6397.6|0
1616370140000|2021-03-21 23:42:20|6401.6|6397.6|6401.6|6397.6|6401.6|6397.6|6401.6|6397.6|0
1616370150000|2021-03-21 23:42:30|6401.2|6398.4|6401.2|6398.4|6401.2|6398.4|6401.2|6398.4|0
1616370160000|2021-03-21 23:42:40|6401.6|6397.6|6400|6397.2|6401.6|6397.7|6400|6397.2|0
1616370200000|2021-03-21 23:43:20|6400.2|6397.4|6400.5|6397.7|6400.5|6397.7|6400.2|6397.4|1
1616370240000|2021-03-21 23:44:00|6400|6397.2|6399.5|6396.7|6400|6397.2|6399.5|6396.7|1
1616370270000|2021-03-21 23:44:30|6400.3|6396.3|6400.3|6396.3|6400.3|6396.3|6400.3|6396.3|0
1616370280000|2021-03-21 23:44:40|6399.5|6396.7|6399.5|6396.7|6399.5|6396.7|6399.5|6396.7|0
1616370300000|2021-03-21 23:45:00|6399.2|6396.4|6399.2|6396.4|6399.2|6396.4|6399.2|6396.4|0
1616370310000|2021-03-21 23:45:10|6399.7|6396.9|6399.7|6396.9|6399.7|6396.9|6399.7|6396.9|0
1616370320000|2021-03-21 23:45:20|6400.2|6397.4|6400.2|6397.4|6400.2|6397.4|6400.2|6397.4|0
1616370350000|2021-03-21 23:45:50|6400.6|6396.6|6399.3|6395.3|6400.6|6396.7|6399.3|6395.3|0
1616370360000|2021-03-21 23:46:00|6398.9|6394.9|6398.2|6395.4|6398.9|6395.4|6398.2|6394.9|0
1616370380000|2021-03-21 23:46:20|6398.4|6395.6|6398.8|6396|6398.8|6396|6398.4|6395.6|0
1616370390000|2021-03-21 23:46:30|6397.8|6395|6397.2|6394.4|6397.8|6395|6397.2|6394.4|1
1616370400000|2021-03-21 23:46:40|6396.8|6394|6396.8|6394|6396.8|6394|6396.8|6394|0
1616370410000|2021-03-21 23:46:50|6398.3|6394.3|6398.3|6394.3|6398.3|6394.3|6398.3|6394.3|0
1616370420000|2021-03-21 23:47:00|6397.9|6393.9|6397.9|6393.9|6397.9|6393.9|6397.9|6393.9|0
1616370430000|2021-03-21 23:47:10|6397.2|6394.4|6396.8|6394|6397.2|6394.4|6396.8|6394|0
1616370440000|2021-03-21 23:47:20|6396.9|6392.9|6396.2|6393.4|6396.9|6393.4|6396.2|6392.9|1
1616370450000|2021-03-21 23:47:30|6395.8|6393|6395.8|6393|6396.9|6393.4|6395.7|6392.9|0
1616370460000|2021-03-21 23:47:40|6395.2|6392.4|6397.2|6394.4|6397.5|6394.7|6395|6392.2|36
1616370470000|2021-03-21 23:47:50|6397|6394.2|6397|6394.2|6397|6394.2|6397|6394.2|13
1616370480000|2021-03-21 23:48:00|6397.2|6394.4|6397|6394.2|6397.2|6394.4|6397|6394.2|0
1616370490000|2021-03-21 23:48:10|6396.3|6392.3|6395.2|6392.4|6396.3|6392.7|6395.2|6392.3|1
1616370500000|2021-03-21 23:48:20|6395|6392.2|6395|6392.2|6395|6392.2|6395|6392.2|6
1616370510000|2021-03-21 23:48:30|6395.4|6391.4|6386.2|6383.4|6395.4|6391.4|6386.2|6382.9|5
1616370520000|2021-03-21 23:48:40|6386.5|6382.5|6385.9|6381.9|6386.9|6384|6385.2|6381.9|0
1616370530000|2021-03-21 23:48:50|6385.4|6382.6|6385.4|6382.6|6385.4|6382.6|6385.4|6382.6|0
1616370540000|2021-03-21 23:49:00|6385.8|6383|6388.8|6386|6390.3|6387.4|6385.8|6383|65
1616370550000|2021-03-21 23:49:10|||||||||1
1616370560000|2021-03-21 23:49:20|6388|6385.2|6388.3|6384.3|6388.3|6385.2|6388|6384.3|2
1616370580000|2021-03-21 23:49:40|6388.9|6384.9|6388.9|6384.9|6388.9|6385.4|6388.2|6384.9|0
1616370590000|2021-03-21 23:49:50|6388.2|6385.4|6390.4|6387.6|6390.4|6387.6|6388.2|6384.8|0
1616370600000|2021-03-21 23:50:00|6390.8|6388|6391.1|6387.1|6391.9|6389.1|6389.8|6386.3|88
1616370610000|2021-03-21 23:50:10|6390.7|6387.9|6391.1|6387.1|6391.1|6387.9|6390.7|6387.1|0
1616370620000|2021-03-21 23:50:20|6391|6388.2|6391.8|6387.8|6391.8|6388.2|6391|6387.8|0
1616370630000|2021-03-21 23:50:30|6392.1|6388.1|6392.1|6388.1|6392.1|6388.1|6392.1|6388.1|0
1616370640000|2021-03-21 23:50:40|6392|6389.2|6392.1|6388.1|6392.1|6389.2|6392|6388.1|0
1616370650000|2021-03-21 23:50:50|6391.4|6388.6|6391.4|6388.6|6391.4|6388.6|6391.4|6388.6|0
1616370660000|2021-03-21 23:51:00|6391|6388.2|6391|6388.2|6391|6388.2|6391|6388.2|0
1616370680000|2021-03-21 23:51:20|6392|6389.2|6392|6389.2|6392|6389.2|6392|6389.2|0
1616370690000|2021-03-21 23:51:30|6392.4|6389.6|6393|6390.2|6393|6390.2|6392.4|6389.6|0
1616370710000|2021-03-21 23:51:50|6394.1|6390.1|6393.7|6390.9|6394.1|6391.2|6393.7|6390.1|0
1616370720000|2021-03-21 23:52:00|6394|6391.2|6394|6391.2|6394|6391.2|6394|6391.2|0
1616370730000|2021-03-21 23:52:10|6394.5|6390.5|6393.4|6390.6|6394.5|6391|6393.4|6390.5|0
1616370740000|2021-03-21 23:52:20|6393.5|6389.5|6393|6390.2|6393.5|6390.2|6392.9|6389.5|0
1616370750000|2021-03-21 23:52:30|6394.1|6390.1|6392.4|6389.6|6394.1|6390.4|6392.4|6389.1|0
1616370780000|2021-03-21 23:53:00|6392.3|6389.5|6392|6389.2|6392.3|6389.5|6391|6388.2|2
1616370790000|2021-03-21 23:53:10|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|0
1616370800000|2021-03-21 23:53:20|6392.9|6388.9|6391.5|6387.5|6392.9|6389|6391.5|6387.5|0
1616370810000|2021-03-21 23:53:30|6391.1|6387.1|6390.4|6387.6|6391.1|6387.6|6390.4|6387.1|0
1616370830000|2021-03-21 23:53:50|6390.6|6387.8|6391|6388.2|6391|6388.2|6390.6|6387.8|0
1616370840000|2021-03-21 23:54:00|6390.4|6387.6|6391.4|6388.6|6391.4|6388.6|6390.4|6387.6|1
1616370850000|2021-03-21 23:54:10|6391|6388.2|6390.8|6388|6391|6388.2|6390.8|6388|0
1616370860000|2021-03-21 23:54:20|6390.4|6387.6|6390.1|6386.1|6390.4|6387.6|6389|6386.1|16
1616370870000|2021-03-21 23:54:30|6389.4|6386.6|6389.4|6386.6|6389.4|6386.6|6389.4|6386.6|0
1616370880000|2021-03-21 23:54:40|6389|6386.2|6389|6386.2|6389|6386.2|6389|6386.2|0
1616370890000|2021-03-21 23:54:50|6390.1|6386.1|6390.4|6387.6|6390.4|6387.6|6390.1|6386.1|0
1616370900000|2021-03-21 23:55:00|6391.1|6387.1|6390.4|6387.6|6391.1|6387.6|6390.4|6387.1|0
1616370930000|2021-03-21 23:55:30|6390.6|6387.8|6391|6388.2|6391|6388.2|6390.6|6387.8|0
1616370940000|2021-03-21 23:55:40|6392|6389.2|6392.4|6389.6|6392.5|6389.6|6392|6388.5|0
1616370950000|2021-03-21 23:55:50|6392.6|6389.8|6393|6390.2|6393|6390.2|6392.6|6389.8|0
1616370960000|2021-03-21 23:56:00|||||||||9
1616370970000|2021-03-21 23:56:10|6392.8|6390|6392.4|6389.6|6392.8|6390|6392|6388.5|2
1616370980000|2021-03-21 23:56:20|6391|6388.2|6392.5|6388.5|6392.5|6389.2|6391|6388.2|3
1616370990000|2021-03-21 23:56:30|6392.4|6389.6|6392.9|6388.9|6392.9|6389.6|6392.4|6388.9|0
1616371000000|2021-03-21 23:56:40|6392.5|6388.5|6389.4|6386.6|6392.5|6388.6|6389|6386.1|13
1616371010000|2021-03-21 23:56:50|6389.1|6385.1|6390.1|6386.1|6390.1|6386.1|6389.1|6385.1|0
1616371020000|2021-03-21 23:57:00|6389.4|6386.6|6388.4|6385.6|6389.5|6386.6|6388.4|6385.5|0
1616371030000|2021-03-21 23:57:10|6388|6385.2|6389.9|6385.9|6392|6386.6|6387.4|6382|65
1616371050000|2021-03-21 23:57:30|6389.1|6385.1|6388.6|6385.8|6389.1|6385.8|6388.6|6385.1|0
1616371060000|2021-03-21 23:57:40|6389.4|6386.6|6388.1|6384.1|6389.4|6386.6|6387.4|6384.1|2
1616371080000|2021-03-21 23:58:00|6388.9|6384.9|6387.9|6383.9|6388.9|6385|6387|6383.5|0
1616371090000|2021-03-21 23:58:10|6387.4|6384.6|6389.8|6387|6390|6387.2|6387.4|6384.6|1
1616371110000|2021-03-21 23:58:30|6389.4|6386.6|6388.4|6385.6|6389.4|6386.6|6388.4|6385.1|0
1616371120000|2021-03-21 23:58:40|6389.4|6386.6|6389.4|6386.6|6389.4|6386.6|6389.4|6386.6|0
1616371130000|2021-03-21 23:58:50|6389.9|6385.9|6389.4|6386.6|6389.9|6386.6|6389.4|6385.9|0
1616371150000|2021-03-21 23:59:10|6389.9|6385.9|6389.4|6386.6|6389.9|6386.6|6389.4|6385.9|0
1616371170000|2021-03-21 23:59:30|6389.9|6385.9|6389|6386.2|6389.9|6386.2|6389|6385.9|0
1616371180000|2021-03-21 23:59:40|6389.4|6386.6|6389.5|6385.5|6390.1|6386.6|6389.4|6385.5|0
1616371200000|2021-03-22 00:00:00|6389.9|6385.9|6390|6387.2|6390.4|6387.6|6389|6385.9|14
1616371210000|2021-03-22 00:00:10|6390.5|6387.7|6387.8|6385|6390.5|6387.7|6387.8|6385|1
1616371220000|2021-03-22 00:00:20|6386.9|6384.1|6387|6384.2|6387|6384.2|6386.9|6384.1|2
1616371230000|2021-03-22 00:00:30|6387.5|6384.7|6387|6384.2|6388.5|6385.2|6387|6384.1|2
1616371240000|2021-03-22 00:00:40|6386.9|6384.1|6385.9|6383.1|6386.9|6384.1|6385.9|6383.1|23
1616371250000|2021-03-22 00:00:50|6384.4|6381.6|6382.9|6380.1|6384.9|6381.6|6382.9|6380.1|3
1616371260000|2021-03-22 00:01:00|6382.8|6380|6380.8|6378|6382.8|6380|6380.4|6377.5|29
1616371270000|2021-03-22 00:01:10|6380.5|6376.5|6377.5|6373.5|6383.4|6376.5|6377|6373.4|14
1616371280000|2021-03-22 00:01:20|6376.8|6374|6376.8|6374|6377|6374.2|6376.8|6374|0
1616371290000|2021-03-22 00:01:30|6377|6374.2|6377|6374.2|6377|6374.2|6376.8|6374|6
1616371300000|2021-03-22 00:01:40|6377.4|6374.6|6376.4|6373.6|6377.4|6374.6|6376.3|6373.5|5
1616371310000|2021-03-22 00:01:50|6376.5|6373.7|6377.8|6375|6379.5|6375.6|6376.5|6373.7|16
1616371320000|2021-03-22 00:02:00|6377.4|6374.6|6372.8|6370|6379.5|6376.6|6372.8|6368.9|141
1616371330000|2021-03-22 00:02:10|6372.9|6368.9|6372.2|6369.4|6372.9|6369.7|6372.2|6368.9|1
1616371340000|2021-03-22 00:02:20|6372|6369.2|6367.2|6364.4|6372.3|6369.2|6366.5|6363.7|20
1616371350000|2021-03-22 00:02:30|6367.6|6363.6|6366.2|6363.4|6368.3|6364.7|6366.2|6362.9|29
1616371360000|2021-03-22 00:02:40|6366.9|6364.1|6369.1|6365.1|6372.3|6369.5|6366.9|6364.1|53
1616371370000|2021-03-22 00:02:50|6368.8|6366|6371.4|6368.6|6371.4|6368.6|6368.8|6366|11
1616371380000|2021-03-22 00:03:00|6371.8|6369|6371.8|6369|6371.8|6369|6371.8|6369|0
1616371390000|2021-03-22 00:03:10|6371|6368.2|6369.8|6367|6371.9|6368.4|6369.8|6366.3|3
1616371400000|2021-03-22 00:03:20|6370.3|6366.3|6370.3|6366.3|6370.3|6367|6369.8|6366.3|0
1616371410000|2021-03-22 00:03:30|6369.5|6366.7|6366.2|6363.4|6369.5|6366.7|6366.2|6363.4|2
1616371420000|2021-03-22 00:03:40|6365.5|6362.7|6365.5|6362.7|6365.5|6362.7|6365.5|6362.7|1
1616371430000|2021-03-22 00:03:50|6366.3|6362.3|6366.6|6362.6|6366.6|6363.4|6366.2|6362.3|0
1616371440000|2021-03-22 00:04:00|6366.3|6362.3|6365.5|6362.7|6366.3|6362.7|6365.5|6362.3|3
1616371450000|2021-03-22 00:04:10|6366.3|6362.3|6366.3|6362.3|6366.3|6362.3|6366.3|6362.3|0
1616371460000|2021-03-22 00:04:20|6364.5|6361.7|6363.2|6360.4|6364.5|6361.7|6363.2|6360.3|5
1616371470000|2021-03-22 00:04:30|6363.6|6359.6|6361.2|6358.4|6363.6|6360.4|6361.2|6358.3|6
1616371480000|2021-03-22 00:04:40|6361.6|6357.6|6361.2|6358.4|6361.7|6358.9|6361.2|6357.6|2
1616371490000|2021-03-22 00:04:50|6361.7|6358.9|6363.5|6360.7|6364.3|6360.7|6361.2|6358.4|7
1616371500000|2021-03-22 00:05:00|6363.2|6360.4|6361.2|6358.4|6363.6|6360.4|6361.2|6358.4|7
1616371520000|2021-03-22 00:05:20|6363.9|6359.9|6365.6|6361.6|6366.3|6363.4|6363.9|6359.9|6
1616371530000|2021-03-22 00:05:30|6365.3|6361.3|6369.3|6365.3|6369.3|6365.9|6365.2|6361.3|20
1616371540000|2021-03-22 00:05:40|6368.9|6366.1|6369.6|6365.6|6370.6|6366.9|6368.9|6365.6|1
1616371550000|2021-03-22 00:05:50|6368.9|6364.9|6370.4|6367.6|6371.9|6368.6|6368.9|6364.9|17
1616371560000|2021-03-22 00:06:00|6370.9|6366.9|6371.3|6367.3|6371.3|6367.3|6370|6366.5|0
1616371570000|2021-03-22 00:06:10|6370.8|6368.5|6369.4|6366.6|6370.8|6368.5|6369.4|6366.1|0
1616371580000|2021-03-22 00:06:20|6370.2|6367.4|6370.4|6367.6|6370.4|6367.6|6370.2|6367.4|1
1616371600000|2021-03-22 00:06:40|6370.8|6368|6366.3|6362.3|6370.8|6368|6366.3|6362.3|6
1616371610000|2021-03-22 00:06:50|6365.5|6362.7|6364.9|6360.9|6365.5|6362.7|6364.9|6360.9|0
1616371630000|2021-03-22 00:07:10|6365.9|6361.9|6365.9|6361.9|6365.9|6361.9|6365.9|6361.9|4
1616371650000|2021-03-22 00:07:30|6365.2|6362.4|6365.2|6362.4|6365.2|6362.4|6365.2|6362.4|0
1616371660000|2021-03-22 00:07:40|6364.4|6361.6|6363.8|6361|6364.4|6361.6|6363.8|6361|1
1616371690000|2021-03-22 00:08:10|6363.3|6359.3|6360.5|6357.7|6363.3|6359.7|6360.5|6357.7|7
1616371700000|2021-03-22 00:08:20|6360.8|6358|6361.5|6358.7|6361.5|6358.7|6360.8|6358|10
1616371710000|2021-03-22 00:08:30|6362.6|6358.6|6362.6|6358.6|6362.6|6358.6|6362.6|6358.6|1
1616371720000|2021-03-22 00:08:40|6362.2|6359.4|6362.2|6359.4|6362.2|6359.4|6362.2|6359.4|0
1616371730000|2021-03-22 00:08:50|6362.7|6359.9|6362.7|6359.9|6362.7|6359.9|6362.7|6359.9|0
1616371740000|2021-03-22 00:09:00|6362.8|6360|6365.2|6362.4|6366.9|6363.6|6362.8|6360|8
1616371750000|2021-03-22 00:09:10|6364.5|6361.7|6364.2|6361.4|6364.5|6361.7|6363.2|6359.9|7
1616371760000|2021-03-22 00:09:20|6364.3|6360.3|6364.3|6360.3|6364.3|6360.3|6364.3|6360.3|0
1616371780000|2021-03-22 00:09:40|6364.2|6361.4|6364.2|6361.4|6364.2|6361.4|6364.2|6361.4|0
1616371790000|2021-03-22 00:09:50|6364.7|6361.9|6365.5|6362.7|6365.7|6362.9|6364.7|6361.9|3
1616371800000|2021-03-22 00:10:00|6364.8|6362|6364.3|6360.3|6364.8|6362|6364.3|6360.3|4
1616371810000|2021-03-22 00:10:10|6364.2|6361.4|6364.2|6361.4|6364.2|6361.4|6364.2|6361.4|0
1616371820000|2021-03-22 00:10:20|6364.9|6360.9|6365.7|6362.9|6365.7|6362.9|6364.3|6360.9|1
1616371830000|2021-03-22 00:10:30|6365.5|6362.7|6365.5|6362.7|6365.5|6362.7|6365.5|6362.7|0
1616371840000|2021-03-22 00:10:40|6365.2|6362.4|6365.2|6362.4|6365.2|6362.4|6365.2|6362.4|0
1616371850000|2021-03-22 00:10:50|6365.3|6362.5|6365.7|6362.9|6365.7|6362.9|6365.3|6362.5|0
1616371860000|2021-03-22 00:11:00|6365.8|6363|6365.8|6363|6365.8|6363|6365.8|6363|3
1616371870000|2021-03-22 00:11:10|6367.3|6364.5|6367.3|6364.5|6367.3|6364.5|6366.8|6362.9|9
1616371880000|2021-03-22 00:11:20|6367.7|6364.9|6369.8|6367|6369.8|6367|6367.7|6364.9|5
1616371910000|2021-03-22 00:11:50|6369.4|6366.6|6370.3|6366.3|6370.3|6366.6|6369.4|6365.9|1
1616371920000|2021-03-22 00:12:00|6369.2|6366.4|6369.8|6367|6370.2|6367.4|6369.2|6365.9|0
1616371930000|2021-03-22 00:12:10|6370.2|6367.4|6370.2|6367.4|6370.9|6367.5|6370.2|6366.9|0
1616371950000|2021-03-22 00:12:30|6370.9|6366.9|6370.8|6368|6370.9|6368|6370.2|6366.9|0
1616371960000|2021-03-22 00:12:40|6371.9|6367.9|6375.8|6373|6375.9|6373|6371.8|6367.9|75
1616371970000|2021-03-22 00:12:50|6376.5|6373.7|6378.8|6376|6378.9|6376|6376.5|6373.7|1
1616371980000|2021-03-22 00:13:00|6378.9|6376.1|6378.9|6374.9|6379.8|6377|6377.8|6373.9|7
1616371990000|2021-03-22 00:13:10|6378.2|6375.4|6377.2|6374.4|6378.2|6375.4|6377.2|6373.9|0
1616372000000|2021-03-22 00:13:20|6377.8|6375|6379.9|6375.9|6379.9|6375.9|6377.8|6374.5|0
1616372010000|2021-03-22 00:13:30|6379.2|6376.4|6379.2|6376.4|6379.2|6376.4|6379.2|6376.4|0
1616372020000|2021-03-22 00:13:40|6379.9|6375.9|6380.9|6376.9|6380.9|6377.1|6378.8|6375.9|1
1616372030000|2021-03-22 00:13:50|6380.2|6377.4|6380.2|6377.4|6380.2|6377.4|6380.2|6377.4|0
1616372040000|2021-03-22 00:14:00|6379.8|6377|6382.3|6379.5|6382.3|6379.5|6379.8|6376.9|0
1616372050000|2021-03-22 00:14:10|6381.9|6377.9|6383.3|6379.3|6383.3|6380|6381.7|6377.9|6
1616372060000|2021-03-22 00:14:20|6382.4|6379.6|6382.8|6380|6383.7|6380.9|6382.4|6379.6|4
1616372070000|2021-03-22 00:14:30|6383.3|6379.3|6382.8|6380|6383.3|6380|6382.4|6379.3|0
1616372090000|2021-03-22 00:14:50|6381.3|6378.5|6378.5|6374.5|6381.3|6378.5|6378.5|6374.5|52
1616372100000|2021-03-22 00:15:00|6378.9|6374.9|6374.4|6371.6|6378.9|6374.9|6374.4|6371.6|2
1616372110000|2021-03-22 00:15:10|6374.8|6372|6377.4|6374.6|6377.4|6374.6|6374.8|6372|12
1616372140000|2021-03-22 00:15:40|6377.5|6373.5|6376.8|6374|6377.5|6374|6376.8|6373.5|0
1616372150000|2021-03-22 00:15:50|6375.6|6372.8|6376.1|6372.1|6376.1|6372.8|6375.4|6372.1|1
1616372160000|2021-03-22 00:16:00|6375|6372.2|6375|6372.2|6375|6372.2|6375|6372.2|0
1616372180000|2021-03-22 00:16:20|6374.4|6371.6|6374.4|6371.6|6374.4|6371.6|6374.4|6371.6|1
1616372190000|2021-03-22 00:16:30|6375.3|6372.5|6374.8|6372|6375.4|6372.6|6374.8|6372|8
1616372200000|2021-03-22 00:16:40|6374.5|6371.7|6377.4|6374.6|6377.5|6374.7|6374.5|6371.7|5
1616372210000|2021-03-22 00:16:50|6377.2|6374.4|6374.2|6371.4|6377.2|6374.4|6374.2|6370.9|1
1616372220000|2021-03-22 00:17:00|6373.8|6371|6372.4|6369.6|6373.9|6371|6372.4|6369.6|0
1616372230000|2021-03-22 00:17:10|6372.5|6369.7|6372.4|6369.6|6372.9|6370.1|6372.4|6369.6|1
1616372240000|2021-03-22 00:17:20|6372.2|6369.4|6373.4|6370.6|6373.4|6370.6|6371.8|6369|3
1616372250000|2021-03-22 00:17:30|6373.9|6369.9|6373.4|6370.6|6373.9|6370.6|6372.4|6369.6|0
1616372260000|2021-03-22 00:17:40|6373.9|6369.9|6373.4|6370.6|6373.9|6370.6|6373.4|6369.9|0
1616372270000|2021-03-22 00:17:50|6373.9|6371.1|6374.3|6371.5|6374.3|6371.5|6373.9|6371.1|0
1616372300000|2021-03-22 00:18:20|6374.8|6372|6375.4|6372.6|6375.4|6372.6|6374.5|6371.7|2
1616372310000|2021-03-22 00:18:30|6374.8|6372|6374.8|6372|6374.8|6372|6374.8|6372|2
1616372330000|2021-03-22 00:18:50|6375.4|6372.6|6377.6|6373.6|6377.6|6374.2|6375.4|6372.5|0
1616372340000|2021-03-22 00:19:00|6377.5|6373.5|6376.8|6374|6377.5|6374.2|6376.8|6373.5|0
1616372350000|2021-03-22 00:19:10|6377.3|6373.3|6375.2|6372.4|6377.3|6373.3|6375.2|6372.4|1
1616372360000|2021-03-22 00:19:20|6374.2|6371.4|6372.5|6369.7|6374.6|6371.4|6372.5|6369.5|0
1616372370000|2021-03-22 00:19:30|6372.2|6369.4|6373.8|6371|6373.8|6371|6372.2|6369.4|7
1616372380000|2021-03-22 00:19:40|6372.8|6370|6373.8|6371|6373.8|6371|6372.8|6370|0
1616372390000|2021-03-22 00:19:50|6373.9|6369.9|6372.8|6370|6373.9|6370.4|6372.8|6369.9|0
1616372400000|2021-03-22 00:20:00|6373.2|6370.4|6371.7|6368.9|6373.2|6370.4|6371.7|6368.9|1
1616372410000|2021-03-22 00:20:10|6371.8|6369|6371.8|6369|6371.8|6369|6371.8|6369|0
1616372420000|2021-03-22 00:20:20|||||||||1
1616372430000|2021-03-22 00:20:30|6372.5|6369.7|6372.8|6370|6372.8|6370|6372.5|6369.7|2
1616372440000|2021-03-22 00:20:40|6372.3|6369.5|6372.9|6368.9|6372.9|6369.5|6371.8|6368.5|0
1616372450000|2021-03-22 00:20:50|6372.8|6370|6372.8|6370|6372.8|6370|6372.8|6370|0
1616372460000|2021-03-22 00:21:00|6373.5|6370.7|6375.2|6372.4|6375.3|6372.5|6373.5|6370.7|2
1616372470000|2021-03-22 00:21:10|6375.3|6371.3|6374.4|6371.6|6375.3|6371.6|6374.4|6370.9|0
1616372480000|2021-03-22 00:21:20|6374.7|6371.9|6373.2|6370.4|6374.7|6371.9|6373.2|6370.4|1
1616372490000|2021-03-22 00:21:30|6373.9|6369.9|6372.8|6370|6374.3|6370.6|6372.8|6369.9|0
1616372500000|2021-03-22 00:21:40|6373.9|6369.9|6372.8|6370|6373.9|6370|6372.8|6369.5|0
1616372520000|2021-03-22 00:22:00|6373.2|6370.4|6373.2|6370.4|6373.2|6370.4|6373.2|6370.4|0
1616372530000|2021-03-22 00:22:10|6373.8|6371|6374.2|6371.4|6374.2|6371.4|6373.8|6371|0
1616372540000|2021-03-22 00:22:20|6373.8|6371|6373.2|6370.4|6373.8|6371|6373.2|6370.4|2
1616372580000|2021-03-22 00:23:00|6373.9|6371.1|6372.5|6369.7|6373.9|6371.1|6372.5|6369.7|2
1616372600000|2021-03-22 00:23:20|6372.8|6370|6373.9|6369.9|6373.9|6370|6372.8|6369.9|0
1616372620000|2021-03-22 00:23:40|6373.5|6370.7|6374.8|6372|6374.8|6372|6373.5|6370.7|0
1616372630000|2021-03-22 00:23:50|6375.9|6371.9|6375.9|6371.9|6375.9|6371.9|6375.9|6371.9|0
1616372640000|2021-03-22 00:24:00|6375.2|6372.4|6375.8|6373|6375.8|6373|6375.2|6372.4|0
1616372650000|2021-03-22 00:24:10|6376.3|6372.3|6375.2|6372.4|6376.3|6372.4|6375.2|6372.3|0
1616372660000|2021-03-22 00:24:20|6375.8|6373|6375.2|6372.4|6375.8|6373|6375.2|6372.4|0
1616372680000|2021-03-22 00:24:40|6376.2|6373.4|6376.2|6373.4|6376.2|6373.4|6376.2|6373.4|0
1616372690000|2021-03-22 00:24:50|6377.3|6373.3|6379.4|6376.6|6380.2|6377.4|6376.8|6373.3|27
1616372700000|2021-03-22 00:25:00|6379.8|6377|6378.2|6375.4|6380.9|6377.6|6378.2|6374.9|12
1616372710000|2021-03-22 00:25:10|6377.4|6374.6|6377.4|6374.6|6377.4|6374.6|6377.4|6374.6|0
1616372720000|2021-03-22 00:25:20|6376.4|6373.6|6375.2|6372.4|6376.9|6373.6|6375.2|6371.9|2
1616372730000|2021-03-22 00:25:30|6374.8|6372|6374.8|6372|6375.3|6372|6374.8|6371.3|1
1616372740000|2021-03-22 00:25:40|6375.8|6373|6375.8|6373|6375.8|6373|6375.8|6373|3
1616372750000|2021-03-22 00:25:50|6376.4|6373.6|6377.8|6375|6377.8|6375|6376.4|6373.6|2
1616372760000|2021-03-22 00:26:00|6377.9|6373.9|6377.3|6374.5|6377.9|6374.5|6377.2|6373.9|0
1616372770000|2021-03-22 00:26:10|6377.8|6375|6377.9|6373.9|6378.3|6375|6377.8|6373.9|0
1616372780000|2021-03-22 00:26:20|6377.2|6374.4|6377.2|6374.4|6377.2|6374.4|6377.2|6374.4|0
1616372790000|2021-03-22 00:26:30|6376.4|6373.6|6375.9|6371.9|6376.6|6373.6|6375.4|6371.9|2
1616372800000|2021-03-22 00:26:40|6375.4|6372.6|6376.5|6372.5|6376.5|6372.6|6375.4|6372.5|0
1616372810000|2021-03-22 00:26:50|6377.4|6374.6|6378.9|6374.9|6378.9|6375.6|6377.4|6374.6|6
1616372820000|2021-03-22 00:27:00|6378.8|6376|6380.4|6377.6|6380.4|6377.6|6377.8|6375|12
1616372830000|2021-03-22 00:27:10|6381.3|6377.3|6380.8|6378|6381.3|6378|6380.8|6377.3|0
1616372850000|2021-03-22 00:27:30|6381.3|6377.3|6380.8|6378|6381.3|6378|6380.8|6377.3|0
1616372860000|2021-03-22 00:27:40|6381.3|6377.3|6380.8|6378|6381.3|6378|6380.8|6377.3|0
1616372870000|2021-03-22 00:27:50|6380.9|6378.1|6380.8|6378|6380.9|6378.1|6380.8|6378|0
1616372880000|2021-03-22 00:28:00|6380.5|6377.7|6380.2|6377.4|6380.9|6378|6380.2|6376.9|2
1616372890000|2021-03-22 00:28:10|6380.4|6377.6|6380.8|6378|6380.8|6378|6380.4|6377.6|0
1616372920000|2021-03-22 00:28:40|6380.5|6377.7|6380.8|6378|6380.8|6378|6380.5|6377.7|2
1616372930000|2021-03-22 00:28:50|6381.3|6378.5|6381.8|6379|6381.8|6379|6381.3|6378.5|0
1616372970000|2021-03-22 00:29:30|6381.7|6378.9|6382.2|6379.4|6382.2|6379.4|6381|6378.2|2
1616372980000|2021-03-22 00:29:40|6381.8|6379|6381.8|6379|6381.8|6379|6381.8|6379|0
1616373000000|2021-03-22 00:30:00|6381.7|6378.9|6381.7|6378.9|6381.7|6378.9|6381.5|6378.7|0
1616373010000|2021-03-22 00:30:10|6381.5|6378.7|6382.2|6379.4|6382.2|6379.4|6381.5|6378.7|2
1616373020000|2021-03-22 00:30:20|6382.3|6378.3|6383.8|6381|6383.8|6381|6381.8|6378.3|7
1616373030000|2021-03-22 00:30:30|6383.5|6380.7|6383.9|6381.1|6383.9|6381.1|6383|6380.2|0
1616373040000|2021-03-22 00:30:40|6382.2|6379.4|6381.8|6379|6382.9|6379.7|6381.8|6378.9|0
1616373050000|2021-03-22 00:30:50|6381.9|6379.1|6381.9|6379.1|6381.9|6379.1|6381.9|6379.1|0
1616373060000|2021-03-22 00:31:00|6382.3|6379.5|6382.3|6379.5|6382.3|6379.5|6382.2|6379.4|3
1616373090000|2021-03-22 00:31:30|||||||||5
1616373100000|2021-03-22 00:31:40|6383.2|6380.4|6383.2|6380.4|6383.2|6380.4|6383.2|6380.4|2
1616373110000|2021-03-22 00:31:50|6384.3|6380.3|6383.2|6380.4|6384.3|6380.7|6383.2|6379.9|0
1616373120000|2021-03-22 00:32:00|6383.9|6379.9|6383.2|6380.4|6383.9|6380.4|6383.2|6379.9|2
1616373130000|2021-03-22 00:32:10|6383.4|6380.6|6383.8|6381|6383.8|6381|6383.4|6380.6|0
1616373140000|2021-03-22 00:32:20|6385.5|6382.7|6386.3|6382.3|6386.3|6383|6385.5|6382.3|1
1616373150000|2021-03-22 00:32:30|6385.8|6383|6385.8|6383|6386.3|6383|6385.8|6382.3|7
1616373160000|2021-03-22 00:32:40|6386.2|6383.4|6386.2|6383.4|6386.2|6383.4|6386.2|6383.4|0
1616373170000|2021-03-22 00:32:50|6386.8|6384|6385.8|6383|6387.3|6384|6385.8|6383|0
1616373180000|2021-03-22 00:33:00|6386.2|6383.4|6386.2|6383.4|6386.9|6383.4|6386.2|6382.9|0
1616373190000|2021-03-22 00:33:10|6385.8|6383|6385.2|6382.4|6385.8|6383|6385|6382.2|3
1616373200000|2021-03-22 00:33:20|6383.8|6381|6383.5|6380.7|6383.8|6381|6383.5|6380.7|0
1616373210000|2021-03-22 00:33:30|6382.8|6380|6382.8|6380|6382.8|6380|6382.3|6379.5|0
1616373250000|2021-03-22 00:34:10|6382.3|6379.5|6381.9|6379.1|6382.3|6379.5|6381.8|6379|10
1616373260000|2021-03-22 00:34:20|6381.8|6379|6380.5|6377.7|6381.8|6379|6380.3|6377.3|11
1616373270000|2021-03-22 00:34:30|6380.2|6377.4|6380.2|6377.4|6380.2|6377.4|6380.2|6377.4|0
1616373280000|2021-03-22 00:34:40|6380.5|6377.7|6380.8|6378|6380.8|6378|6380.5|6377.7|1
1616373310000|2021-03-22 00:35:10|6381.3|6377.3|6380.8|6378|6381.3|6378|6380.8|6377.3|1
1616373320000|2021-03-22 00:35:20|||||||||2
1616373330000|2021-03-22 00:35:30|6381.3|6378.5|6382.9|6380.1|6382.9|6380.1|6380.8|6378|6
1616373350000|2021-03-22 00:35:50|6382.8|6380|6381.9|6379.1|6382.8|6380|6381.9|6379.1|0
1616373360000|2021-03-22 00:36:00|6382.3|6379.5|6382.8|6380|6382.8|6380|6382.2|6379.4|3
1616373390000|2021-03-22 00:36:30|6384.3|6381.5|6386.8|6384|6387.5|6384.7|6384.3|6381.5|53
1616373400000|2021-03-22 00:36:40|6386.9|6384.1|6388.8|6386|6388.8|6386|6386.9|6384.1|12
1616373410000|2021-03-22 00:36:50|6389.5|6386.7|6389.8|6387|6389.8|6387|6389.5|6386.7|2
1616373420000|2021-03-22 00:37:00|6389.4|6386.6|6389.2|6386.4|6389.4|6386.6|6389.2|6386.4|0
1616373430000|2021-03-22 00:37:10|6388|6385.2|6388|6385.2|6388|6385.2|6388|6385.2|0
1616373440000|2021-03-22 00:37:20|6387.5|6384.7|6388|6385.2|6388|6385.2|6387.5|6384.7|0
1616373450000|2021-03-22 00:37:30|6388.4|6385.6|6388.4|6385.6|6388.4|6385.6|6387.8|6385|1
1616373520000|2021-03-22 00:38:40|6388.3|6385.5|6387.5|6384.7|6388.3|6385.5|6387.5|6384.7|0
1616373530000|2021-03-22 00:38:50|6387.4|6384.6|6387|6384.2|6387.4|6384.6|6387|6384.2|4
1616373550000|2021-03-22 00:39:10|6388.5|6384.5|6388.9|6384.9|6388.9|6384.9|6388.5|6384.5|0
1616373560000|2021-03-22 00:39:20|6387.4|6384.6|6387.4|6384.6|6387.4|6384.6|6387.4|6384.6|0
1616373580000|2021-03-22 00:39:40|6387.8|6385|6387.8|6385|6387.8|6385|6387.8|6385|1
1616373600000|2021-03-22 00:40:00|6387.9|6385.1|6388.8|6386|6388.8|6386|6387.9|6385.1|3
1616373630000|2021-03-22 00:40:30|6388.4|6385.6|6387.8|6385|6388.4|6385.6|6387.8|6385|7
1616373640000|2021-03-22 00:40:40|6387.4|6384.6|6387.4|6384.6|6387.4|6384.6|6387.4|6384.6|0
1616373660000|2021-03-22 00:41:00|6387.8|6385|6387.8|6385|6387.8|6385|6387.8|6385|0
1616373680000|2021-03-22 00:41:20|6387|6384.2|6385.7|6382.9|6387|6384.2|6385.5|6382.7|6
1616373690000|2021-03-22 00:41:30|6385.8|6383|6385.8|6383|6385.8|6383|6385.8|6383|1
1616373720000|2021-03-22 00:42:00|6385.9|6383.1|6386|6383.2|6386|6383.2|6385.9|6383.1|0
1616373730000|2021-03-22 00:42:10|6387.8|6385|6388.8|6386|6388.8|6386|6387.8|6385|2
1616373740000|2021-03-22 00:42:20|6387.9|6385.1|6390.3|6387.5|6392.3|6389.5|6387.8|6385|114
1616373750000|2021-03-22 00:42:30|6390.2|6387.4|6390.4|6387.6|6390.4|6387.6|6390.2|6387.4|0
1616373760000|2021-03-22 00:42:40|6390.3|6387.5|6389.8|6387|6390.4|6387.6|6389.8|6387|5
1616373770000|2021-03-22 00:42:50|6389.2|6386.4|6388.8|6386|6389.2|6386.4|6388.8|6386|1
1616373780000|2021-03-22 00:43:00|6388.2|6385.4|6386.8|6384|6388.3|6385.4|6386.8|6384|0
1616373800000|2021-03-22 00:43:20|6387.8|6385|6387.8|6385|6387.8|6385|6387.8|6385|2
1616373810000|2021-03-22 00:43:30|6388.3|6384.3|6387.5|6384.7|6388.3|6384.9|6387.5|6384.3|0
1616373820000|2021-03-22 00:43:40|6387.3|6384.5|6388.8|6386|6388.8|6386|6387.3|6384.5|0
1616373830000|2021-03-22 00:43:50|6388.2|6385.4|6387.8|6385|6388.2|6385.4|6387.8|6385|0
1616373840000|2021-03-22 00:44:00|6388.2|6385.4|6387.5|6384.7|6388.2|6385.4|6387.5|6384.7|0
1616373850000|2021-03-22 00:44:10|6387.7|6384.9|6387.5|6384.7|6387.8|6385|6387.5|6384.7|1
1616373860000|2021-03-22 00:44:20|6387|6384.2|6386.2|6383.4|6387|6384.2|6386.2|6383.4|2
1616373870000|2021-03-22 00:44:30|6385.8|6383|6385.8|6383|6385.8|6383|6385.8|6383|0
1616373900000|2021-03-22 00:45:00|6385.9|6383.1|6386.8|6384|6386.8|6384|6385.9|6383.1|0
1616373920000|2021-03-22 00:45:20|6386.3|6383.5|6386|6383.2|6386.3|6383.5|6386|6383.2|2
1616373930000|2021-03-22 00:45:30|6385.7|6382.9|6385.4|6382.6|6386.2|6383.4|6385.4|6382.6|9
1616373940000|2021-03-22 00:45:40|6385.2|6382.4|6385.2|6382.4|6385.2|6382.4|6385.2|6382.4|0
1616373950000|2021-03-22 00:45:50|6385.3|6382.5|6385.2|6382.4|6385.8|6383|6385.2|6382.4|0
1616373970000|2021-03-22 00:46:10|6385.5|6382.7|6385.5|6382.7|6385.5|6382.7|6385.5|6382.7|0
1616374000000|2021-03-22 00:46:40|6385.2|6382.4|6385.2|6382.4|6385.2|6382.4|6385.2|6382.4|0
1616374010000|2021-03-22 00:46:50|6385.7|6382.9|6385.8|6383|6385.8|6383|6385.7|6382.9|0
1616374020000|2021-03-22 00:47:00|6385.5|6382.7|6385.2|6382.4|6385.5|6382.7|6385.2|6382.4|0
1616374030000|2021-03-22 00:47:10|6385.5|6382.7|6385.8|6383|6385.8|6383|6385.5|6382.7|2
1616374060000|2021-03-22 00:47:40|6385.7|6382.9|6385.7|6382.9|6385.7|6382.9|6385.7|6382.9|0
1616374070000|2021-03-22 00:47:50|6385.8|6383|6386.3|6383.5|6386.3|6383.5|6385.5|6382.7|0
1616374080000|2021-03-22 00:48:00|6385.8|6383|6385.2|6382.4|6385.8|6383|6385.2|6382.4|6
1616374090000|2021-03-22 00:48:10|6385.7|6382.9|6385.7|6382.9|6385.7|6382.9|6385.7|6382.9|0
1616374100000|2021-03-22 00:48:20|6385.5|6382.7|6385.5|6382.7|6385.5|6382.7|6385.5|6382.7|10
1616374110000|2021-03-22 00:48:30|6385.7|6382.9|6385.5|6382.7|6385.7|6382.9|6385.5|6382.7|0
1616374130000|2021-03-22 00:48:50|6386.3|6382.3|6385.2|6382.4|6386.3|6382.7|6385.2|6382.3|0
1616374140000|2021-03-22 00:49:00|6385.5|6382.7|6386.2|6383.4|6386.2|6383.4|6385.5|6382.7|2
1616374150000|2021-03-22 00:49:10|6385.8|6383|6385.8|6383|6386.3|6383|6385.8|6382.3|0
1616374160000|2021-03-22 00:49:20|6386.3|6382.3|6385.5|6382.7|6386.3|6383|6385.5|6382.3|0
1616374170000|2021-03-22 00:49:30|6385.2|6382.4|6385.2|6382.4|6385.2|6382.4|6385.2|6382.4|0
1616374200000|2021-03-22 00:50:00|6385.7|6382.9|6385.2|6382.4|6385.7|6382.9|6385.2|6382.4|1
1616374210000|2021-03-22 00:50:10|6385.5|6382.7|6385.5|6382.7|6385.5|6382.7|6385.5|6382.7|0
1616374230000|2021-03-22 00:50:30|6385.2|6382.4|6385.2|6382.4|6385.2|6382.4|6385.2|6382.4|0
1616374240000|2021-03-22 00:50:40|6385|6382.2|6385.5|6382.7|6385.5|6382.7|6385|6382.2|1
1616374280000|2021-03-22 00:51:20|6385.7|6382.9|6387.2|6384.4|6387.3|6384.5|6385.7|6382.9|3
1616374290000|2021-03-22 00:51:30|6386.8|6384|6387.5|6384.7|6387.8|6385|6386.5|6383.7|7
1616374300000|2021-03-22 00:51:40|6386.8|6384|6387.4|6384.6|6387.4|6384.6|6386.8|6384|0
1616374310000|2021-03-22 00:51:50|6387.2|6384.4|6387|6384.2|6387.2|6384.4|6387|6384.2|5
1616374320000|2021-03-22 00:52:00|6386.7|6383.9|6388|6385.2|6388.3|6385.5|6386.7|6383.9|4
1616374330000|2021-03-22 00:52:10|6388.1|6385.3|6389|6386.2|6389.4|6386.6|6388.1|6385.3|5
1616374350000|2021-03-22 00:52:30|6387.9|6385.1|6387.8|6385|6387.9|6385.1|6387.8|6385|3
1616374360000|2021-03-22 00:52:40|6387.4|6384.6|6387.4|6384.6|6387.4|6384.6|6387.4|6384.6|0
1616374370000|2021-03-22 00:52:50|6387.5|6384.7|6387.8|6385|6387.9|6385.1|6387.5|6384.7|4
1616374380000|2021-03-22 00:53:00|6387.5|6384.7|6387.5|6384.7|6387.5|6384.7|6387.5|6384.7|0
1616374390000|2021-03-22 00:53:10|6385.9|6383.1|6385.8|6383|6385.9|6383.1|6385.6|6382.8|4
1616374410000|2021-03-22 00:53:30|6385.6|6382.8|6381.6|6378.8|6385.6|6382.8|6381.6|6378.8|50
1616374420000|2021-03-22 00:53:40|6381.8|6379|6379.5|6376.7|6381.8|6379|6379.5|6376.7|12
1616374430000|2021-03-22 00:53:50|6379.6|6376.8|6379.8|6377|6379.8|6377|6379.5|6376.7|4
1616374440000|2021-03-22 00:54:00|6380.1|6377.3|6379.5|6376.7|6380.6|6377.3|6379.5|6376.2|0
1616374450000|2021-03-22 00:54:10|6379.1|6376.3|6379.1|6376.3|6379.1|6376.3|6379.1|6376.3|0
1616374460000|2021-03-22 00:54:20|6379.9|6375.9|6379.8|6377|6379.9|6377|6379.8|6375.9|0
1616374470000|2021-03-22 00:54:30|6380.1|6377.3|6380.9|6376.9|6380.9|6377.3|6380.1|6376.9|0
1616374480000|2021-03-22 00:54:40|6380.1|6377.3|6380.9|6376.9|6380.9|6377.3|6380.1|6376.9|0
1616374490000|2021-03-22 00:54:50|6379.8|6377|6381.1|6378.3|6381.6|6378.3|6379.8|6376.2|2
1616374500000|2021-03-22 00:55:00|6380.9|6378.1|6380.5|6377.7|6381.6|6378.3|6380.5|6377.6|0
1616374510000|2021-03-22 00:55:10|6380.2|6376.2|6379.1|6376.3|6380.2|6376.7|6379|6376.2|6
1616374520000|2021-03-22 00:55:20|6379.2|6375.2|6379.2|6375.2|6379.2|6375.2|6379.2|6375.2|0
1616374530000|2021-03-22 00:55:30|6378.8|6376|6378.8|6376|6378.8|6376|6378.8|6376|0
1616374540000|2021-03-22 00:55:40|6378.6|6375.8|6377.5|6374.7|6378.6|6375.8|6377.5|6374.7|2
1616374550000|2021-03-22 00:55:50|6376.8|6374|6381.5|6378.7|6382.2|6378.7|6376.8|6374|20
1616374560000|2021-03-22 00:56:00|6381.1|6378.3|6381.1|6378.3|6381.6|6378.8|6381.1|6377.6|0
1616374570000|2021-03-22 00:56:10|6381.6|6377.6|6381.1|6378.3|6381.6|6378.3|6381.1|6377.6|0
1616374580000|2021-03-22 00:56:20|6381.6|6377.6|6380.5|6377.7|6381.6|6377.7|6380.5|6377.6|0
1616374610000|2021-03-22 00:56:50|6380.6|6376.6|6380.1|6377.3|6380.6|6377.3|6379.5|6376.6|2
1616374620000|2021-03-22 00:57:00|6379.6|6376.8|6378.5|6375.7|6379.6|6376.8|6378.5|6375.7|3
1616374630000|2021-03-22 00:57:10|6377.5|6374.7|6375.5|6372.7|6377.5|6374.7|6375.5|6372.7|6
1616374640000|2021-03-22 00:57:20|6375|6372.2|6374.5|6371.7|6375.5|6372.7|6374.5|6371|7
1616374650000|2021-03-22 00:57:30|6375.9|6371.9|6376.5|6373.7|6376.5|6373.7|6374.8|6371.9|2
1616374660000|2021-03-22 00:57:40|6376.6|6372.6|6377.2|6373.2|6377.2|6373.3|6376.1|6372.6|0
1616374670000|2021-03-22 00:57:50|6376.5|6373.7|6376.6|6372.6|6376.6|6373.7|6376.1|6372.6|0
1616374680000|2021-03-22 00:58:00|6375.5|6372.7|6374.5|6371.7|6375.5|6372.7|6374.5|6371.7|1
1616374690000|2021-03-22 00:58:10|6375.2|6371.2|6374.5|6371.7|6375.2|6371.7|6374.5|6371.2|0
1616374700000|2021-03-22 00:58:20|6375.2|6371.2|6374.5|6371.7|6375.2|6371.8|6374.5|6371.2|0
1616374720000|2021-03-22 00:58:40|6374.1|6371.3|6374.6|6370.6|6374.6|6371.3|6374.1|6370.6|0
1616374730000|2021-03-22 00:58:50|6373.9|6371.1|6374.1|6371.3|6374.6|6371.3|6373.9|6370.6|0
1616374740000|2021-03-22 00:59:00|6374.5|6371.7|6375.1|6372.3|6376.2|6373|6374.5|6371.7|2
1616374750000|2021-03-22 00:59:10|6376.2|6372.2|6375.9|6373.1|6376.2|6373.1|6375.9|6372.2|0
1616374760000|2021-03-22 00:59:20|6375.6|6371.6|6375.6|6371.6|6375.6|6372.3|6375.1|6371.6|0
1616374770000|2021-03-22 00:59:30|6375.5|6372.8|6374.5|6371.7|6375.5|6372.8|6374.5|6371.7|2
1616374780000|2021-03-22 00:59:40|6374.1|6371.3|6374.1|6371.3|6374.1|6371.3|6374.1|6371.3|0
1616374800000|2021-03-22 01:00:00|6375.1|6372.3|6371.8|6369|6375.1|6372.3|6371.3|6368.5|44
1616374810000|2021-03-22 01:00:10|6371.6|6368.8|6374.1|6371.3|6374.1|6371.3|6371.6|6368.8|13
1616374820000|2021-03-22 01:00:20|6375.6|6371.6|6374.9|6372.1|6375.6|6372.2|6374.9|6371.6|0
1616374830000|2021-03-22 01:00:30|6374.5|6371.7|6372.9|6370.1|6374.5|6371.7|6372.5|6369.7|5
1616374840000|2021-03-22 01:00:40|6372.3|6369.5|6372.6|6369.8|6372.6|6369.8|6372.3|6369.5|0
1616374850000|2021-03-22 01:00:50|6372.5|6369.7|6373.8|6371|6373.8|6371|6372.5|6369.7|1
1616374860000|2021-03-22 01:01:00|6374.1|6371.3|6372.5|6369.7|6374.1|6371.3|6372.5|6369.7|7
1616374870000|2021-03-22 01:01:10|6372|6369.2|6369.6|6366.8|6372|6369.2|6369.5|6366.6|34
1616374880000|2021-03-22 01:01:20|6369.5|6366.7|6368.8|6366|6369.6|6366.8|6367.9|6364.6|14
1616374890000|2021-03-22 01:01:30|6368.5|6365.7|6366.5|6363.7|6368.5|6365.7|6366.5|6363.7|0
1616374900000|2021-03-22 01:01:40|6366.4|6363.6|6370.2|6366.2|6370.2|6367|6365|6362.2|15
1616374910000|2021-03-22 01:01:50|6369.8|6367|6373.1|6370.3|6373.9|6370.3|6369.8|6366.5|27
1616374920000|2021-03-22 01:02:00|6373.9|6369.9|6377.6|6373.6|6377.6|6374.3|6373.8|6369.9|10
1616374930000|2021-03-22 01:02:10|6377.1|6374.3|6379.1|6376.3|6379.1|6376.3|6376.8|6373.6|1
1616374940000|2021-03-22 01:02:20|6378.8|6376|6378.6|6375.8|6378.8|6376|6377.8|6375|6
1616374950000|2021-03-22 01:02:30|6379.9|6375.9|6379.9|6375.9|6379.9|6376.3|6379.1|6375.9|3
1616374960000|2021-03-22 01:02:40|6379.8|6377|6381.8|6379|6381.8|6379|6379.8|6377|1
1616374970000|2021-03-22 01:02:50|6379.1|6376.3|6379.1|6376.3|6381.2|6377.3|6379.1|6376.3|31
1616374980000|2021-03-22 01:03:00|6379.9|6377.1|6379.8|6377|6381.9|6378|6379.8|6377|44
1616374990000|2021-03-22 01:03:10|6379.1|6376.3|6376.1|6373.3|6379.6|6376.3|6376.1|6372.9|1
1616375000000|2021-03-22 01:03:20|6376.6|6372.6|6375.9|6373.1|6376.6|6373.1|6375.5|6372.6|0
1616375010000|2021-03-22 01:03:30|6375.5|6372.7|6374.1|6371.3|6375.6|6372.7|6374.1|6371.3|0
1616375020000|2021-03-22 01:03:40|6374.6|6371.8|6374.5|6371.7|6375.1|6372.3|6374.5|6371.7|2
1616375030000|2021-03-22 01:03:50|6374.1|6371.3|6374.1|6371.3|6374.6|6371.8|6374.1|6371.3|3
1616375040000|2021-03-22 01:04:00|6373.6|6370.8|6373.6|6370.8|6373.6|6370.8|6373.6|6370.8|0
1616375050000|2021-03-22 01:04:10|6373.8|6371|6374.1|6371.3|6374.1|6371.3|6373.8|6371|2
1616375060000|2021-03-22 01:04:20|6375.2|6371.2|6378.1|6375.3|6378.9|6375.3|6374.8|6371.2|2
1616375070000|2021-03-22 01:04:30|6379.6|6375.6|6379.1|6376.3|6380.2|6377.3|6377.1|6373.6|25
1616375080000|2021-03-22 01:04:40|6378.9|6376.1|6379.1|6376.3|6379.1|6376.3|6378.5|6375.7|1
1616375090000|2021-03-22 01:04:50|6380.1|6377.3|6382.8|6380|6383.6|6380.5|6380.1|6377.3|7
1616375100000|2021-03-22 01:05:00|6383.1|6380.3|6382.8|6380|6383.1|6380.3|6382.1|6379.3|4
1616375120000|2021-03-22 01:05:20|6383.5|6380.7|6385.2|6381.2|6385.2|6381.8|6383.5|6380.7|19
1616375130000|2021-03-22 01:05:30|6385.6|6381.6|6386.8|6384|6387.2|6384.3|6385.1|6381.6|38
1616375140000|2021-03-22 01:05:40|6386.5|6383.7|6384.5|6381.7|6386.5|6383.7|6384.5|6381.7|1
1616375150000|2021-03-22 01:05:50|6384.9|6380.9|6385.9|6381.9|6385.9|6382.3|6384.9|6380.9|0
1616375160000|2021-03-22 01:06:00|6385.1|6382.3|6385.2|6381.2|6385.2|6382.3|6385.1|6381.2|0
1616375170000|2021-03-22 01:06:10|6385.1|6382.3|6386.5|6383.7|6386.8|6384|6385.1|6382.3|6
1616375180000|2021-03-22 01:06:20|6386.3|6383.5|6385.2|6381.2|6386.3|6383.5|6384.5|6381.2|0
1616375190000|2021-03-22 01:06:30|6384.8|6382|6383.1|6380.3|6385.6|6382.3|6382.1|6378.9|18
1616375200000|2021-03-22 01:06:40|6383.9|6379.9|6384.9|6380.9|6384.9|6381.3|6383.9|6379.9|10
1616375210000|2021-03-22 01:06:50|6383.8|6381|6383.8|6381|6383.8|6381|6383.8|6381|0
1616375220000|2021-03-22 01:07:00|6384.2|6380.2|6380.5|6377.7|6384.2|6380.7|6380.1|6377.3|8
1616375230000|2021-03-22 01:07:10|6381.1|6378.3|6381.1|6378.3|6381.6|6378.3|6380.5|6377.6|10
1616375240000|2021-03-22 01:07:20|6380.6|6377.8|6379.1|6376.3|6380.6|6377.8|6379.1|6375.6|0
1616375250000|2021-03-22 01:07:30|6378.8|6376|6376.6|6373.8|6378.8|6376|6376.5|6373.7|1
1616375260000|2021-03-22 01:07:40|6376.1|6373.3|6376.1|6373.3|6376.1|6373.3|6376.1|6373.3|0
1616375270000|2021-03-22 01:07:50|6375.9|6373.1|6375.1|6372.3|6375.9|6373.1|6375.1|6372.3|11
1616375280000|2021-03-22 01:08:00|6375.5|6372.7|6376.5|6373.7|6376.6|6373.8|6375.5|6372.7|15
1616375290000|2021-03-22 01:08:10|6376.6|6373.8|6375.5|6372.7|6376.6|6373.8|6375.5|6372.7|1
1616375300000|2021-03-22 01:08:20|6375|6372.2|6372.1|6369.3|6375|6372.2|6371.5|6368.2|10
1616375310000|2021-03-22 01:08:30|6372|6369.2|6373.5|6370.7|6374.2|6371|6372|6369.2|6
1616375320000|2021-03-22 01:08:40|6372.6|6369.8|6372.8|6370|6373.2|6370|6372.5|6369.2|2
1616375330000|2021-03-22 01:08:50|6373.1|6370.3|6372.8|6370|6373.1|6370.3|6372.5|6369.7|0
1616375340000|2021-03-22 01:09:00|6372.5|6369.7|6373.8|6371|6373.8|6371|6372.4|6369.6|0
1616375350000|2021-03-22 01:09:10|6373.9|6371.1|6376.1|6373.3|6376.1|6373.3|6373.9|6371.1|6
1616375360000|2021-03-22 01:09:20|6375.8|6373|6375.5|6372.7|6375.8|6373|6375.5|6372.7|4
1616375370000|2021-03-22 01:09:30|6375.1|6372.3|6372.1|6369.3|6375.1|6372.3|6371.1|6368.3|9
1616375380000|2021-03-22 01:09:40|6371.3|6368.5|6369.1|6366.3|6371.5|6368.7|6368.5|6365.7|34
1616375390000|2021-03-22 01:09:50|6369.6|6366.8|6368|6365.2|6369.6|6366.8|6366.5|6363.7|22
1616375400000|2021-03-22 01:10:00|6368.3|6365.5|6369.8|6367|6369.8|6367|6368.3|6365.5|33
1616375410000|2021-03-22 01:10:10|6370.5|6367.7|6374.1|6371.3|6374.2|6371.3|6370.5|6367.7|19
1616375420000|2021-03-22 01:10:20|6373.5|6370.7|6372.9|6368.9|6373.5|6370.7|6372.9|6368.9|0
1616375430000|2021-03-22 01:10:30|6372.1|6369.3|6373.5|6369.5|6373.5|6369.5|6372.1|6368.9|0
1616375440000|2021-03-22 01:10:40|6372.8|6370|6372.2|6368.2|6373.7|6370.3|6371.9|6367.9|7
1616375450000|2021-03-22 01:10:50|6371.1|6368.3|6370.8|6368|6371.1|6368.3|6370.8|6368|0
1616375460000|2021-03-22 01:11:00|6371.5|6367.5|6371.1|6368.3|6371.9|6368.3|6371.1|6367.5|0
1616375470000|2021-03-22 01:11:10|6370.8|6368|6370.8|6368|6370.8|6368|6370.8|6368|0
1616375480000|2021-03-22 01:11:20|6370.1|6367.3|6370|6366|6370.1|6367.3|6368|6365.2|13
1616375490000|2021-03-22 01:11:30|6369.2|6366.4|6367.5|6364.7|6369.2|6366.4|6367.5|6364.7|21
1616375500000|2021-03-22 01:11:40|6366.4|6363.6|6366.9|6364.1|6366.9|6364.1|6365.5|6362.6|47
1616375520000|2021-03-22 01:12:00|6367.1|6364.3|6365.5|6362.7|6367.8|6365|6365.5|6362.7|5
1616375530000|2021-03-22 01:12:10|6365.1|6362.3|6364.1|6361.3|6365.1|6362.3|6364|6361.2|4
1616375540000|2021-03-22 01:12:20|6363.9|6361.1|6361.8|6359|6364.6|6361.1|6361.5|6358.2|6
1616375550000|2021-03-22 01:12:30|6362.5|6358.5|6362.2|6358.2|6362.9|6359.3|6362.1|6358.2|3
1616375560000|2021-03-22 01:12:40|6362.1|6359.3|6363.6|6359.6|6363.9|6360.3|6362.1|6358.9|5
1616375570000|2021-03-22 01:12:50|6363.1|6360.3|6364.2|6360.2|6364.2|6360.3|6363.1|6359.9|0
1616375580000|2021-03-22 01:13:00|6363.9|6361.1|6363.5|6360.7|6364.6|6361.3|6363.5|6360.2|0
1616375590000|2021-03-22 01:13:10|6364|6360|6362.5|6359.7|6364|6360|6362.5|6359|0
1616375600000|2021-03-22 01:13:20|6363.1|6360.3|6365.1|6362.3|6365.4|6362.3|6363.1|6359.9|3
1616375610000|2021-03-22 01:13:30|6365.3|6362.5|6365.8|6363|6366.2|6363|6365.3|6362.2|4
1616375620000|2021-03-22 01:13:40|6366.3|6363.5|6365.1|6362.3|6366.6|6363.8|6365.1|6362.3|7
1616375630000|2021-03-22 01:13:50|6365.9|6361.9|6365.9|6361.9|6365.9|6361.9|6365.9|6361.9|0
1616375640000|2021-03-22 01:14:00|6365.1|6362.3|6365.6|6361.6|6365.6|6362.3|6365.1|6361.6|0
1616375650000|2021-03-22 01:14:10|6363.1|6360.3|6363|6359|6363.1|6360.3|6362.4|6359|24
1616375660000|2021-03-22 01:14:20|6361.9|6359.1|6362.1|6359.3|6362.9|6359.3|6361.1|6358.3|1
1616375670000|2021-03-22 01:14:30|6362.9|6358.9|6362.1|6359.3|6362.9|6359.3|6362.1|6358.9|0
1616375680000|2021-03-22 01:14:40|6362.6|6358.6|6362.9|6358.9|6362.9|6359.3|6362.1|6358.6|0
1616375690000|2021-03-22 01:14:50|6362.5|6359.7|6362.5|6359.7|6362.5|6359.7|6362.5|6359.7|0
1616375700000|2021-03-22 01:15:00|6363.2|6359.2|6362.9|6360.1|6363.2|6360.1|6362.9|6359.2|1
1616375710000|2021-03-22 01:15:10|6363.3|6360.5|6367.5|6364.7|6367.5|6364.7|6363.3|6360.5|9
1616375720000|2021-03-22 01:15:20|6368|6365.2|6371.5|6368.7|6371.5|6368.7|6368|6365.2|1
1616375730000|2021-03-22 01:15:30|6371.6|6368.8|6371.2|6367.2|6372|6369.2|6369.5|6366.6|18
1616375740000|2021-03-22 01:15:40|6371.1|6368.3|6371.5|6368.7|6372.1|6369.3|6371.1|6368.3|9
1616375750000|2021-03-22 01:15:50|6370.9|6366.9|6370.1|6367.3|6370.9|6367.3|6369.5|6365.6|0
1616375760000|2021-03-22 01:16:00|6370.6|6366.6|6370.1|6367.3|6370.6|6367.3|6370.1|6366.6|0
1616375770000|2021-03-22 01:16:10|6370.6|6367.8|6371.1|6368.3|6371.2|6368.3|6370.5|6367.2|11
1616375780000|2021-03-22 01:16:20|6372.2|6368.2|6371.8|6369|6372.2|6369|6371.8|6368.2|0
1616375790000|2021-03-22 01:16:30|6372.5|6369.7|6372.5|6369.7|6372.5|6369.7|6372.5|6369.7|2
1616375800000|2021-03-22 01:16:40|6372.3|6369.5|6367.8|6365|6372.3|6369.5|6367.8|6365|13
1616375810000|2021-03-22 01:16:50|6368.3|6365.5|6369.5|6366.7|6370.2|6366.7|6367.9|6365.1|1
1616375820000|2021-03-22 01:17:00|6370.5|6367.7|6370.5|6367.7|6370.5|6367.7|6370.5|6367.7|2
1616375830000|2021-03-22 01:17:10|6371|6368.2|6371.9|6369.1|6372.2|6369.3|6371|6368.2|2
1616375840000|2021-03-22 01:17:20|6371.5|6368.7|6372.2|6368.2|6372.2|6368.7|6370.1|6367.2|4
1616375850000|2021-03-22 01:17:30|6371.8|6369|6371.5|6368.7|6371.8|6369|6371.5|6368.7|0
1616375860000|2021-03-22 01:17:40|6371.4|6368.6|6371|6368.2|6371.4|6368.6|6371|6368.2|0
1616375870000|2021-03-22 01:17:50|6371.4|6368.6|6371.8|6369|6371.8|6369|6371.4|6368.6|5
1616375880000|2021-03-22 01:18:00|6371.5|6368.7|6369|6365|6371.5|6368.7|6367.9|6364.6|7
1616375890000|2021-03-22 01:18:10|6368.3|6365.5|6366.3|6363.5|6368.3|6365.5|6366.3|6363|0
1616375900000|2021-03-22 01:18:20|6366.6|6362.6|6367.5|6364.7|6367.5|6364.7|6366.1|6362.6|2
1616375910000|2021-03-22 01:18:30|6368.2|6364.2|6367.5|6364.7|6368.2|6364.7|6367.5|6364|0
1616375920000|2021-03-22 01:18:40|6368|6364|6368|6364|6368|6364.7|6367.5|6364|0
1616375930000|2021-03-22 01:18:50|6367.3|6364.5|6365.9|6363.1|6367.3|6364.5|6365.9|6363.1|0
1616375940000|2021-03-22 01:19:00|6365.5|6362.7|6365.3|6362.5|6365.5|6362.7|6365.3|6362.5|0
1616375950000|2021-03-22 01:19:10|6365.4|6362.6|6365.3|6362.5|6365.4|6362.6|6365.3|6362.5|0
1616375960000|2021-03-22 01:19:20|6365|6362.2|6365|6362.2|6365|6362.2|6365|6362.2|3
1616375970000|2021-03-22 01:19:30|6363.9|6361.1|6363.8|6361|6363.9|6361.1|6363.1|6359.6|15
1616375980000|2021-03-22 01:19:40|6364.9|6360.9|6365.5|6362.7|6365.8|6363|6364.4|6360.9|2
1616375990000|2021-03-22 01:19:50|6366.2|6362.2|6366.1|6363.3|6366.6|6363.3|6366.1|6362.2|0
1616376000000|2021-03-22 01:20:00|6366.6|6362.6|6366.6|6362.6|6366.6|6362.6|6366.6|6362.6|0
1616376010000|2021-03-22 01:20:10|6366.1|6363.3|6366.3|6363.5|6366.9|6364.1|6366.1|6363.3|6
1616376020000|2021-03-22 01:20:20|6366.5|6363.7|6366.5|6363.7|6366.5|6363.7|6366.5|6363.7|2
1616376040000|2021-03-22 01:20:40|6366.6|6363.8|6370.1|6367.3|6370.1|6367.3|6366.6|6363.8|12
1616376050000|2021-03-22 01:20:50|6370.4|6367.6|6370.4|6367.6|6370.4|6367.6|6370.4|6367.6|2
1616376060000|2021-03-22 01:21:00|6370.8|6368|6369.5|6366.7|6370.8|6368|6369.5|6366.6|2
1616376070000|2021-03-22 01:21:10|6369.9|6367.1|6370.9|6368.1|6371.6|6368.3|6369.9|6366.9|6
1616376080000|2021-03-22 01:21:20|6371.6|6367.6|6371.6|6367.6|6371.6|6367.6|6371.6|6367.6|0
1616376090000|2021-03-22 01:21:30|6370.9|6368.1|6370.9|6368.1|6370.9|6368.1|6370.9|6368.1|0
1616376100000|2021-03-22 01:21:40|6370.1|6367.3|6370.1|6367.3|6370.1|6367.3|6370.1|6367.3|0
1616376110000|2021-03-22 01:21:50|||||||||1
1616376120000|2021-03-22 01:22:00|6369.9|6367.1|6371.1|6368.3|6371.3|6368.5|6369.1|6366.3|15
1616376130000|2021-03-22 01:22:10|6371.6|6367.6|6371.1|6368.3|6371.6|6368.3|6371.1|6367.6|0
1616376140000|2021-03-22 01:22:20|6371.6|6368.8|6371.8|6369|6371.8|6369|6371.6|6368.8|3
1616376150000|2021-03-22 01:22:30|6371.9|6369.1|6371.1|6368.3|6373|6370|6371.1|6367.6|2
1616376160000|2021-03-22 01:22:40|6371.5|6368.7|6371.5|6368.7|6371.5|6368.7|6371.5|6368.7|0
1616376170000|2021-03-22 01:22:50|6372|6368|6372|6368|6372|6368.7|6371.5|6368|0
1616376190000|2021-03-22 01:23:10|6371.5|6368.7|6371.5|6368.7|6371.5|6368.7|6371.5|6368.7|0
1616376200000|2021-03-22 01:23:20|6371.6|6368.8|6371.6|6368.8|6371.6|6368.8|6371.6|6368.8|0
1616376210000|2021-03-22 01:23:30|6371.9|6369.1|6371.6|6367.6|6372|6369.1|6371.5|6367.6|2
1616376220000|2021-03-22 01:23:40|6372|6368|6371.5|6368.7|6372|6368.7|6371.5|6368|0
1616376230000|2021-03-22 01:23:50|6372|6368|6372|6368|6372|6368.2|6370.9|6367.6|4
1616376240000|2021-03-22 01:24:00|6371.5|6368.7|6370.5|6367.7|6371.5|6368.7|6370.5|6367.7|1
1616376260000|2021-03-22 01:24:20|6371|6367|6369.3|6366.5|6371|6367.5|6369.3|6366.5|0
1616376270000|2021-03-22 01:24:30|||||||||1
1616376280000|2021-03-22 01:24:40|6368.9|6366.1|6369.3|6366.5|6369.3|6366.5|6368.9|6366.1|1
1616376300000|2021-03-22 01:25:00|6370.4|6367.6|6371.3|6368.5|6371.5|6368.7|6370.4|6367.6|11
1616376310000|2021-03-22 01:25:10|6371.4|6368.6|6371.9|6369.1|6372.8|6370|6371.4|6368.6|15
1616376320000|2021-03-22 01:25:20|6372.2|6369.4|6372.9|6370.1|6372.9|6370.1|6371|6368.2|3
1616376330000|2021-03-22 01:25:30|6372.5|6369.7|6371.3|6368.5|6372.5|6369.7|6371.3|6368.5|1
1616376340000|2021-03-22 01:25:40|6369.8|6367|6368.8|6366|6369.8|6367|6368.8|6366|5
1616376350000|2021-03-22 01:25:50|6368.9|6366.1|6368.9|6366.1|6368.9|6366.1|6368.8|6366|4
1616376400000|2021-03-22 01:26:40|6369.3|6366.5|6368.9|6366.1|6369.3|6366.5|6368.9|6366.1|1
1616376430000|2021-03-22 01:27:10|6369.3|6366.5|6369.3|6366.5|6369.3|6366.5|6369.3|6366.5|0
1616376440000|2021-03-22 01:27:20|6369.4|6366.6|6369.9|6367.1|6370|6367.2|6369.4|6366.6|3
1616376450000|2021-03-22 01:27:30|6369.5|6366.7|6370.3|6367.5|6370.4|6367.6|6369.4|6366.6|9
1616376460000|2021-03-22 01:27:40|6369.5|6366.7|6369.8|6367|6371|6367.7|6369.5|6366.7|16
1616376470000|2021-03-22 01:27:50|6370.5|6367.7|6373.1|6370.3|6373.1|6370.3|6370.5|6367.7|15
1616376480000|2021-03-22 01:28:00|6373.3|6370.5|6373.1|6370.3|6373.6|6370.8|6373.1|6370.3|9
1616376490000|2021-03-22 01:28:10|6373.3|6370.5|6372.5|6369.7|6373.5|6370.7|6372.4|6369.6|3
1616376530000|2021-03-22 01:28:50|6372.8|6370|6372.8|6370|6372.8|6370|6372.8|6370|6
1616376540000|2021-03-22 01:29:00|6373.1|6370.3|6373.1|6370.3|6373.1|6370.3|6372.6|6369.8|1
1616376550000|2021-03-22 01:29:10|6372.6|6369.8|6373.1|6370.3|6373.1|6370.3|6372.6|6369.8|2
1616376560000|2021-03-22 01:29:20|6373.5|6370.7|6376.8|6374|6376.8|6374|6373.5|6370.7|21
1616376570000|2021-03-22 01:29:30|6377.3|6374.5|6377.3|6374.5|6377.9|6375.1|6377.3|6374.5|5
1616376580000|2021-03-22 01:29:40|6377|6374.2|6376.3|6373.5|6377|6374.2|6376.3|6373.5|2
1616376600000|2021-03-22 01:30:00|6376.2|6373.4|6376.9|6374.1|6376.9|6374.1|6375.8|6373|6
1616376610000|2021-03-22 01:30:10|6377.3|6374.5|6377.4|6374.6|6377.4|6374.6|6377.3|6374.5|0
1616376620000|2021-03-22 01:30:20|6377.9|6375.1|6378.5|6375.7|6378.5|6375.7|6377.9|6375.1|2
1616376630000|2021-03-22 01:30:30|6379.4|6376.6|6378|6374|6379.4|6376.6|6377.3|6374|9
1616376640000|2021-03-22 01:30:40|6377.5|6374.7|6377.5|6374.7|6377.5|6374.7|6377.5|6374.7|0
1616376650000|2021-03-22 01:30:50|6379|6375|6379.3|6376.5|6380.8|6378|6378.5|6375|4
1616376660000|2021-03-22 01:31:00|6379.5|6376.7|6379.9|6377.1|6379.9|6377.1|6379.5|6376.7|1
1616376670000|2021-03-22 01:31:10|6379.3|6376.5|6379.9|6377.1|6379.9|6377.1|6379.3|6376.5|0
1616376680000|2021-03-22 01:31:20|6380.3|6377.5|6380.3|6377.5|6380.3|6377.5|6380.3|6377.5|1
1616376690000|2021-03-22 01:31:30|6380.2|6377.4|6379.4|6376.6|6380.2|6377.4|6378.3|6375.5|1
1616376700000|2021-03-22 01:31:40|6379.5|6376.7|6379.9|6377.1|6380.5|6377.7|6379.5|6376.7|2
1616376710000|2021-03-22 01:31:50|6379.4|6376.6|6378.3|6375.5|6379.9|6377.1|6378.3|6375.5|2
1616376720000|2021-03-22 01:32:00|6377.5|6374.7|6377.9|6375.1|6379.9|6377.1|6377.5|6374.7|17
1616376730000|2021-03-22 01:32:10|6376.5|6373.7|6374.5|6371.7|6376.5|6373.7|6374.5|6371.7|3
1616376740000|2021-03-22 01:32:20|6375.6|6371.6|6375.1|6372.3|6375.6|6372.3|6374.5|6371.6|2
1616376750000|2021-03-22 01:32:30|6375.4|6372.6|6376.9|6374.1|6378|6375.2|6375.4|6372.6|10
1616376760000|2021-03-22 01:32:40|6377.5|6374.7|6378.5|6375.7|6378.5|6375.7|6377.5|6374.7|1
1616376780000|2021-03-22 01:33:00|6378.6|6375.8|6379.9|6377.1|6380.6|6377.3|6378.6|6375.8|0
1616376790000|2021-03-22 01:33:10|6380.1|6377.3|6379.1|6376.3|6380.6|6377.3|6378.1|6375.3|6
1616376800000|2021-03-22 01:33:20|6380.6|6376.6|6380.5|6377.7|6380.6|6377.7|6380.5|6376.6|0
1616376810000|2021-03-22 01:33:30|||||||||1
1616376820000|2021-03-22 01:33:40|6380.9|6378.1|6381.5|6378.7|6381.5|6378.7|6380.9|6378.1|14
1616376830000|2021-03-22 01:33:50|6381.8|6379|6380.5|6377.7|6382.1|6379.3|6380.5|6377.7|5
1616376840000|2021-03-22 01:34:00|6380.9|6378.1|6381.9|6379.1|6381.9|6379.1|6380.9|6378.1|3
1616376850000|2021-03-22 01:34:10|6381.3|6378.5|6379.5|6376.7|6382|6379.1|6379.4|6376.6|4
1616376860000|2021-03-22 01:34:20|6379.3|6376.5|6379.5|6376.7|6380.9|6378.1|6378.5|6375.7|18
1616376870000|2021-03-22 01:34:30|6378.9|6376.1|6379.1|6376.3|6379.1|6376.3|6378.9|6376.1|1
1616376880000|2021-03-22 01:34:40|6379.5|6376.7|6379.5|6376.7|6379.5|6376.7|6379.5|6376.7|0
1616376890000|2021-03-22 01:34:50|6379.6|6375.6|6378.9|6376.1|6379.6|6376.1|6378.9|6375.6|0
1616376900000|2021-03-22 01:35:00|6379.1|6376.3|6382.6|6378.6|6382.6|6379.3|6379.1|6376.3|4
1616376910000|2021-03-22 01:35:10|6381.9|6379.1|6382.1|6379.3|6382.6|6379.3|6381.9|6378.6|0
1616376920000|2021-03-22 01:35:20|6382.6|6379.8|6383.1|6380.3|6383.1|6380.3|6382.6|6379.8|0
1616376930000|2021-03-22 01:35:30|6383.5|6380.7|6383.5|6380.7|6383.5|6380.7|6383.5|6380.7|0
1616376940000|2021-03-22 01:35:40|6383.8|6381|6385.1|6382.3|6385.1|6382.3|6383.8|6381|16
1616376950000|2021-03-22 01:35:50|6384.8|6382|6384.6|6381.8|6386|6383.2|6384.6|6381.8|14
1616376960000|2021-03-22 01:36:00|6385.1|6382.3|6385.5|6382.7|6385.6|6382.8|6385.1|6382.3|5
1616376970000|2021-03-22 01:36:10|6386|6383.2|6382.5|6379.7|6386.2|6383.3|6382.5|6379.6|7
1616376980000|2021-03-22 01:36:20|6382.8|6380|6384.1|6381.3|6384.6|6381.3|6382.8|6380|3
1616376990000|2021-03-22 01:36:30|6384.6|6381.8|6384.1|6381.3|6385.1|6382.3|6383.5|6380.7|7
1616377000000|2021-03-22 01:36:40|6383.9|6381.1|6383.5|6380.7|6383.9|6381.1|6383.1|6380.3|11
1616377010000|2021-03-22 01:36:50|6383.6|6380.8|6383.5|6380.7|6384.6|6381.7|6383|6380.2|12
1616377020000|2021-03-22 01:37:00|6383.9|6381.1|6385.5|6382.7|6385.5|6382.7|6383.9|6381.1|23
1616377030000|2021-03-22 01:37:10|6385.3|6382.5|6384.3|6381.5|6385.3|6382.5|6384|6380.6|22
1616377040000|2021-03-22 01:37:20|6383.5|6380.7|6385.1|6382.3|6385.6|6382.3|6382.9|6380.1|1
1616377050000|2021-03-22 01:37:30|6385.5|6382.7|6387.1|6384.3|6387.6|6384.3|6385.5|6382.6|26
1616377060000|2021-03-22 01:37:40|6387.6|6384.8|6387.1|6384.3|6387.6|6384.8|6387.1|6384.3|21
1616377070000|2021-03-22 01:37:50|6386.8|6384|6385.8|6383|6386.8|6384|6385.8|6383|4
1616377080000|2021-03-22 01:38:00|6386.1|6383.3|6386.5|6383.7|6387.2|6384.3|6386.1|6383.2|4
1616377090000|2021-03-22 01:38:10|6387.2|6383.2|6387.5|6384.7|6388|6385.2|6386.6|6383.2|1
1616377100000|2021-03-22 01:38:20|6386.5|6383.7|6388.5|6385.7|6388.6|6385.7|6385.8|6383|19
1616377110000|2021-03-22 01:38:30|6388.3|6385.5|6389|6385|6389|6385.5|6387.9|6385|0
1616377120000|2021-03-22 01:38:40|6387.9|6385.1|6387.5|6384.7|6387.9|6385.1|6387.5|6384.7|0
1616377140000|2021-03-22 01:39:00|6388.2|6384.2|6388.5|6385.7|6388.6|6385.8|6387.6|6384.2|2
1616377150000|2021-03-22 01:39:10|6388|6385.2|6388.1|6385.3|6388.1|6385.3|6388|6385.2|2
1616377160000|2021-03-22 01:39:20|6388.6|6385.8|6388.5|6385.7|6388.6|6385.8|6388.5|6385.7|0
1616377170000|2021-03-22 01:39:30|6387.5|6384.7|6388.5|6385.7|6388.5|6385.7|6387.5|6384.7|5
1616377190000|2021-03-22 01:39:50|6388.6|6385.8|6390.1|6387.3|6390.2|6387.3|6388.6|6385.8|11
1616377200000|2021-03-22 01:40:00|6389.8|6387|6390.5|6387.7|6390.5|6387.7|6389.8|6387|7
1616377210000|2021-03-22 01:40:10|6389.6|6386.8|6391.1|6388.3|6391.1|6388.3|6389.1|6386.3|4
1616377230000|2021-03-22 01:40:30|6390.8|6388|6391.8|6389|6391.8|6389|6390.8|6388|3
1616377240000|2021-03-22 01:40:40|6391.5|6388.7|6390.1|6387.3|6391.5|6388.7|6390.1|6387.3|9
1616377250000|2021-03-22 01:40:50|6390.2|6386.2|6390.5|6387.7|6390.5|6387.7|6389.1|6385.9|0
1616377260000|2021-03-22 01:41:00|6391.1|6388.3|6392.1|6389.3|6392.8|6390|6391.1|6388.3|3
1616377270000|2021-03-22 01:41:10|6393.2|6389.2|6392.8|6390|6393.2|6390|6392.8|6389.2|1
1616377280000|2021-03-22 01:41:20|6393.1|6390.3|6393.1|6390.3|6393.1|6390.3|6393.1|6390.3|2
1616377290000|2021-03-22 01:41:30|6392.8|6390|6392.8|6390|6393.2|6390|6392.8|6389.2|0
1616377300000|2021-03-22 01:41:40|6393.1|6390.3|6393.5|6390.7|6394.5|6391.7|6393.1|6390.3|49
1616377310000|2021-03-22 01:41:50|6393.6|6389.6|6392.6|6389.8|6393.6|6389.8|6392.5|6389.6|0
1616377320000|2021-03-22 01:42:00|6393|6390.2|6395|6392.2|6395|6392.2|6393|6390.2|16
1616377330000|2021-03-22 01:42:10|6395.5|6392.7|6396.6|6393.8|6397.6|6394.8|6395|6392.2|29
1616377340000|2021-03-22 01:42:20|6397|6394.2|6396.3|6393.5|6397.6|6394.2|6395.9|6393.1|10
1616377350000|2021-03-22 01:42:30|6395.5|6392.7|6395.5|6392.7|6395.5|6392.7|6395.5|6392.7|0
1616377370000|2021-03-22 01:42:50|6395|6392.2|6395.5|6392.7|6395.5|6392.7|6395|6392.2|10
1616377390000|2021-03-22 01:43:10|6395|6392.2|6395|6392.2|6395|6392.2|6395|6392.2|22
1616377400000|2021-03-22 01:43:20|6395.5|6392.7|6395.5|6392.7|6396.4|6393.6|6395|6392.2|12
1616377420000|2021-03-22 01:43:40|6395|6392.2|6395.5|6392.7|6395.5|6392.7|6395|6392.2|1
1616377440000|2021-03-22 01:44:00|6395.1|6392.3|6396|6393.2|6396.5|6393.7|6395.1|6392.3|10
1616377450000|2021-03-22 01:44:10|6396.1|6393.3|6396.5|6393.7|6396.5|6393.7|6396.1|6393.3|0
1616377470000|2021-03-22 01:44:30|6396.6|6393.8|6397.5|6394.7|6397.5|6394.7|6396.6|6393.8|1
1616377480000|2021-03-22 01:44:40|6397.6|6394.8|6397.1|6394.3|6399.1|6396.3|6396.5|6393.7|50
1616377490000|2021-03-22 01:44:50|6398.2|6394.2|6398.1|6395.3|6398.6|6395.3|6398.1|6394.2|0
1616377500000|2021-03-22 01:45:00|6398.5|6395.7|6400.1|6397.3|6400.5|6397.7|6398.5|6395.7|24
1616377510000|2021-03-22 01:45:10|6400.5|6397.7|6400.8|6398|6400.8|6398|6400.5|6397.7|5
1616377520000|2021-03-22 01:45:20|6401|6398.2|6401.1|6398.3|6401.1|6398.3|6401|6398.2|5
1616377530000|2021-03-22 01:45:30|6401.5|6398.7|6400.5|6397.7|6401.5|6398.7|6400.5|6397.7|1
1616377540000|2021-03-22 01:45:40|6400.1|6397.3|6400.1|6397.3|6400.1|6397.3|6400.1|6397.3|1
1616377550000|2021-03-22 01:45:50|6400.5|6397.7|6399.5|6396.7|6400.5|6397.7|6399.5|6396.7|5
1616377560000|2021-03-22 01:46:00|6399.8|6397|6401.5|6398.7|6401.5|6398.7|6399.8|6397|1
1616377570000|2021-03-22 01:46:10|6401.6|6398.8|6402|6399.2|6402|6399.2|6401.6|6398.8|34
1616377580000|2021-03-22 01:46:20|6402.4|6399.6|6404.2|6400.2|6404.2|6401|6402.4|6399.6|9
1616377590000|2021-03-22 01:46:30|6403.8|6401|6404.5|6401.7|6404.6|6401.8|6403.8|6401|0
1616377600000|2021-03-22 01:46:40|6404.1|6401.3|6404.8|6402|6404.8|6402|6404.1|6401.3|21
1616377610000|2021-03-22 01:46:50|6407.1|6404.3|6405.5|6402.7|6407.2|6404.3|6405.5|6402.2|30
1616377620000|2021-03-22 01:47:00|6405.1|6402.3|6406.2|6402.2|6407.8|6405|6405.1|6402.2|8
1616377630000|2021-03-22 01:47:10|6405.1|6402.3|6404.5|6401.7|6405.5|6402.7|6404.5|6401.7|2
1616377640000|2021-03-22 01:47:20|6404.6|6400.6|6404.2|6400.2|6404.6|6401.3|6404.1|6400.2|0
1616377650000|2021-03-22 01:47:30|6403.5|6400.7|6403.8|6401|6404.9|6402.1|6403.5|6400.7|94
1616377660000|2021-03-22 01:47:40|6403.6|6400.8|6402.9|6398.9|6403.6|6400.8|6401.8|6398.5|8
1616377670000|2021-03-22 01:47:50|6401.8|6399|6401.8|6399|6401.8|6399|6401.8|6399|0
1616377680000|2021-03-22 01:48:00|6401.9|6399.1|6405.9|6403.1|6406.4|6403.6|6401.9|6399.1|25
1616377690000|2021-03-22 01:48:10|6406.4|6403.6|6405.8|6403|6406.9|6404|6405.8|6402.9|8
1616377700000|2021-03-22 01:48:20|6404.8|6402|6403.8|6401|6404.8|6402|6403.8|6401|11
1616377710000|2021-03-22 01:48:30|6404.3|6401.5|6405.8|6403|6405.8|6403|6404.3|6401.5|2
1616377720000|2021-03-22 01:48:40|6405.9|6401.9|6404.8|6402|6405.9|6402|6404.8|6401.9|0
1616377730000|2021-03-22 01:48:50|6405|6402.2|6405|6402.2|6405|6402.2|6405|6402.2|4
1616377740000|2021-03-22 01:49:00|6405.8|6403|6406.8|6404|6407.5|6404|6403.3|6400.5|32
1616377750000|2021-03-22 01:49:10|6407.5|6403.5|6406.8|6404|6407.5|6404|6406.8|6403.5|3
1616377760000|2021-03-22 01:49:20|6407|6404.2|6406.6|6403.8|6407.8|6405|6406.6|6403.8|2
1616377770000|2021-03-22 01:49:30|6406.3|6403.5|6405.9|6403.1|6406.8|6404|6405.8|6403|0
1616377780000|2021-03-22 01:49:40|6406.4|6403.6|6406.4|6403.6|6406.4|6403.6|6406.4|6403.6|0
1616377790000|2021-03-22 01:49:50|6406.3|6403.5|6405.8|6403|6406.3|6403.5|6405.8|6403|0
1616377800000|2021-03-22 01:50:00|6406.9|6402.9|6406.8|6404|6406.9|6404|6406.8|6402.9|0
1616377810000|2021-03-22 01:50:10|6407|6404.2|6406.8|6404|6407|6404.2|6406.8|6404|1
1616377820000|2021-03-22 01:50:20|6406.3|6403.5|6405.8|6403|6406.9|6403.5|6404.3|6401.5|9
1616377830000|2021-03-22 01:50:30|6406.5|6402.5|6407.8|6405|6408.1|6405.3|6406.5|6402.5|0
1616377840000|2021-03-22 01:50:40|6406.8|6404|6407.8|6405|6407.9|6405.1|6406.8|6402.9|7
1616377860000|2021-03-22 01:51:00|6407.4|6404.6|6404.8|6402|6407.4|6404.6|6404.8|6402|2
1616377870000|2021-03-22 01:51:10|6405|6402.2|6405.8|6403|6405.9|6403|6404.8|6401.9|0
1616377880000|2021-03-22 01:51:20|6404.8|6402|6404.8|6402|6404.8|6402|6404.8|6402|0
1616377900000|2021-03-22 01:51:40|6403.8|6401|6404.1|6401.3|6404.9|6401.3|6403.8|6400.5|0
1616377910000|2021-03-22 01:51:50|6404.2|6400.2|6403.9|6399.9|6404.2|6401|6403.8|6399.9|0
1616377920000|2021-03-22 01:52:00|6403.3|6400.5|6403.3|6400.5|6403.3|6400.5|6402.8|6400|0
1616377930000|2021-03-22 01:52:10|6404.3|6401.5|6405.4|6402.6|6406.8|6404|6404.3|6401.5|14
1616377940000|2021-03-22 01:52:20|6406.8|6404|6406.6|6403.8|6407.9|6405.1|6406.6|6403.8|2
1616377950000|2021-03-22 01:52:30|6406.3|6403.5|6406.8|6404|6406.8|6404|6406.3|6403.5|8
1616377970000|2021-03-22 01:52:50|6407.8|6405|6407.8|6405|6407.8|6405|6407.8|6405|9
1616377980000|2021-03-22 01:53:00|6408.5|6404.5|6408.9|6406.1|6408.9|6406.1|6407.8|6404.5|0
1616377990000|2021-03-22 01:53:10|6408.8|6406|6408.8|6406|6408.8|6406|6407.8|6405|24
1616378000000|2021-03-22 01:53:20|6408.3|6405.5|6408.4|6405.6|6408.4|6405.6|6407.9|6405.1|2
1616378010000|2021-03-22 01:53:30|6408.8|6406|6406.8|6404|6408.8|6406|6406.8|6404|0
1616378030000|2021-03-22 01:53:50|6407.9|6403.9|6407.8|6405|6408.9|6405|6407.4|6403.9|0
1616378040000|2021-03-22 01:54:00|6408.5|6404.5|6408.5|6404.5|6408.5|6404.5|6408.5|6404.5|0
1616378050000|2021-03-22 01:54:10|6408.9|6404.9|6408.9|6404.9|6408.9|6404.9|6408.9|6404.9|0
1616378060000|2021-03-22 01:54:20|6408.8|6406|6408.4|6405.6|6409.3|6406.5|6408.4|6405.6|0
1616378070000|2021-03-22 01:54:30|6408.8|6406|6408.8|6406|6408.8|6406|6408.8|6406|0
1616378080000|2021-03-22 01:54:40|6409.3|6406.5|6408.9|6406.1|6409.3|6406.5|6408.8|6406|3
1616378090000|2021-03-22 01:54:50|6409|6406.2|6408.8|6406|6409.4|6406.6|6408.4|6405.6|2
1616378100000|2021-03-22 01:55:00|6409|6406.2|6409.3|6406.5|6409.3|6406.5|6409|6406.2|0
1616378110000|2021-03-22 01:55:10|6408.8|6406|6408.8|6406|6408.8|6406|6408.8|6406|0
1616378120000|2021-03-22 01:55:20|6408.3|6405.5|6408.4|6405.6|6408.9|6406|6407.8|6404.5|0
1616378130000|2021-03-22 01:55:30|6408.5|6405.7|6408.8|6406|6409.4|6406.6|6408.5|6405.7|1
1616378140000|2021-03-22 01:55:40|6408.5|6404.5|6408.8|6406|6409.4|6406.6|6408.4|6404.5|0
1616378150000|2021-03-22 01:55:50|6409|6406.2|6409.4|6406.6|6409.4|6406.6|6409|6406.2|0
1616378160000|2021-03-22 01:56:00|6409.9|6405.9|6409.4|6406.6|6409.9|6406.6|6409.4|6405.9|0
1616378170000|2021-03-22 01:56:10|6409.3|6406.5|6407|6404.2|6409.3|6406.5|6406.9|6404.1|2
1616378180000|2021-03-22 01:56:20|6407.6|6404.8|6406.8|6404|6407.6|6404.8|6405.8|6403|1
1616378190000|2021-03-22 01:56:30|6406.4|6403.6|6405.8|6403|6406.4|6403.6|6405.8|6403|0
1616378200000|2021-03-22 01:56:40|6406.9|6402.9|6405.8|6403|6406.9|6403|6405.8|6402.9|0
1616378210000|2021-03-22 01:56:50|6406.5|6402.5|6405.8|6403|6406.5|6403.3|6405.8|6402.5|2
1616378220000|2021-03-22 01:57:00|6406|6403.2|6409.9|6407.1|6409.9|6407.1|6406|6403.2|25
1616378230000|2021-03-22 01:57:10|6410|6407.2|6410.8|6408|6410.9|6408.1|6410|6407.2|8
1616378240000|2021-03-22 01:57:20|6411|6408.2|6411.8|6409|6411.9|6409.1|6411|6408.2|0
1616378250000|2021-03-22 01:57:30|||||||||2
1616378260000|2021-03-22 01:57:40|6411.4|6408.6|6411.5|6407.5|6411.5|6408.6|6410.8|6407.5|14
1616378270000|2021-03-22 01:57:50|6410.8|6408|6411.4|6408.6|6411.5|6408.6|6410.8|6407.4|14
1616378280000|2021-03-22 01:58:00|6411.8|6409|6413.8|6411|6413.9|6411|6411.8|6409|2
1616378290000|2021-03-22 01:58:10|6414.9|6410.9|6414.5|6410.5|6414.9|6411.5|6413.8|6410.5|1
1616378300000|2021-03-22 01:58:20|6414.4|6411.6|6413.8|6411|6414.8|6412|6413.8|6411|20
1616378310000|2021-03-22 01:58:30|6413.9|6409.9|6413.4|6410.6|6414.4|6411.6|6413.3|6409.9|2
1616378320000|2021-03-22 01:58:40|6412.9|6410.1|6413.4|6410.6|6413.4|6410.6|6412.9|6410.1|1
1616378330000|2021-03-22 01:58:50|6413.3|6410.5|6410.8|6408|6413.3|6410.5|6410.6|6407.8|8
1616378340000|2021-03-22 01:59:00|6410.6|6407.8|6410.8|6408|6410.8|6408|6410.5|6407.7|0
1616378350000|2021-03-22 01:59:10|6410.5|6407.7|6410.8|6408|6410.8|6408|6410.5|6407.7|0
1616378370000|2021-03-22 01:59:30|6411.5|6408.7|6411.5|6408.7|6411.5|6408.7|6411.5|6408.7|0
1616378380000|2021-03-22 01:59:40|6411.4|6408.6|6410.5|6407.7|6411.4|6408.6|6410.5|6407.7|1
1616378400000|2021-03-22 02:00:00|6411.2|6407.2|6411.2|6407.2|6411.2|6407.2|6411.2|6407.2|0
1616378410000|2021-03-22 02:00:10|6410.5|6407.7|6410.1|6407.3|6410.5|6407.7|6410.1|6407.3|0
1616378430000|2021-03-22 02:00:30|6410.4|6407.6|6410.5|6407.7|6410.5|6407.7|6410|6407.2|0
1616378440000|2021-03-22 02:00:40|6409.5|6406.7|6410.5|6407.7|6410.5|6407.7|6409.5|6406.7|1
1616378450000|2021-03-22 02:00:50|6410.4|6407.6|6409.5|6406.7|6411|6408.2|6409.5|6406.6|17
1616378470000|2021-03-22 02:01:10|6410.1|6407.3|6410.7|6407.9|6410.7|6407.9|6410.1|6407.3|2
1616378490000|2021-03-22 02:01:30|6411.5|6408.7|6416.6|6413.8|6416.6|6413.8|6411.5|6408.7|65
1616378500000|2021-03-22 02:01:40|6416.7|6413.9|6417.5|6414.7|6418.2|6414.7|6416.7|6413.9|15
1616378510000|2021-03-22 02:01:50|6416.7|6413.9|6416.7|6413.9|6416.7|6413.9|6416.6|6413.8|33
1616378520000|2021-03-22 02:02:00|6416.6|6413.8|6416.6|6413.8|6416.7|6413.9|6416.6|6413.8|2
1616378530000|2021-03-22 02:02:10|6416.7|6413.9|6413.7|6410.9|6416.7|6413.9|6413.7|6410.9|6
1616378540000|2021-03-22 02:02:20|6414.2|6410.2|6411.7|6408.9|6414.2|6410.3|6411.7|6408.9|0
1616378550000|2021-03-22 02:02:30|6411.1|6408.3|6411.1|6408.3|6411.1|6408.3|6411.1|6408.3|1
1616378560000|2021-03-22 02:02:40|6410.8|6406.8|6408.1|6405.3|6410.8|6407.3|6408.1|6405.2|2
1616378570000|2021-03-22 02:02:50|6409.1|6406.3|6408.1|6405.3|6409.8|6406.3|6408.1|6405.2|3
1616378580000|2021-03-22 02:03:00|6408|6405.2|6407.1|6404.3|6408|6405.2|6406.7|6403.2|3
1616378590000|2021-03-22 02:03:10|6407.2|6403.2|6407.1|6404.3|6407.2|6404.3|6407.1|6403.2|0
1616378610000|2021-03-22 02:03:30|6407.5|6404.7|6405.5|6402.7|6407.5|6404.7|6404.6|6401.2|1
1616378620000|2021-03-22 02:03:40|6405.6|6402.8|6406|6403.2|6406.1|6403.3|6405.5|6402.7|12
1616378630000|2021-03-22 02:03:50|6405.6|6402.8|6406.1|6403.3|6406.6|6403.8|6405.6|6402.2|14
1616378640000|2021-03-22 02:04:00|6406.6|6402.6|6404.7|6401.9|6406.6|6402.9|6404.1|6401.3|1
1616378650000|2021-03-22 02:04:10|6405.2|6401.2|6404.5|6401.7|6405.5|6402.7|6404.5|6401.2|1
1616378660000|2021-03-22 02:04:20|6403.9|6401.1|6403.5|6400.7|6404.2|6401.1|6402.7|6399.9|0
1616378670000|2021-03-22 02:04:30|6402.7|6399.9|6401.7|6398.9|6403.2|6399.9|6401.7|6398.2|4
1616378680000|2021-03-22 02:04:40|6402.1|6399.3|6402.7|6399.9|6403.1|6400.3|6402.1|6398.8|33
1616378690000|2021-03-22 02:04:50|6402.6|6399.8|6402.2|6399.4|6402.6|6399.8|6402.2|6399.4|24
1616378700000|2021-03-22 02:05:00|6401.9|6399.1|6400.5|6397.7|6401.9|6399.1|6399.5|6396.7|5
1616378710000|2021-03-22 02:05:10|6399.9|6397.1|6399.7|6396.9|6400.2|6397.4|6399.5|6396.2|21
1616378720000|2021-03-22 02:05:20|6399.9|6397.1|6399.5|6396.7|6400.2|6397.4|6399.5|6396.7|2
1616378730000|2021-03-22 02:05:30|6399.1|6396.3|6400.2|6396.2|6400.2|6397.3|6399.1|6396.2|12
1616378740000|2021-03-22 02:05:40|6399.5|6396.7|6400.1|6397.3|6400.1|6397.3|6399.5|6396.7|9
1616378750000|2021-03-22 02:05:50|6399.6|6396.8|6400.1|6397.3|6400.2|6397.3|6399.5|6396.2|0
1616378760000|2021-03-22 02:06:00|6399.7|6396.9|6402.7|6399.9|6402.7|6399.9|6399.7|6396.9|13
1616378770000|2021-03-22 02:06:10|6403.6|6400.8|6404.1|6401.3|6404.6|6401.8|6403|6400.2|4
1616378780000|2021-03-22 02:06:20|6403.5|6400.7|6404.1|6401.3|6404.1|6401.3|6403.1|6400.3|0
1616378790000|2021-03-22 02:06:30|6403.1|6400.3|6404.6|6401.8|6404.7|6401.9|6402.5|6399.7|20
1616378800000|2021-03-22 02:06:40|6404.1|6401.3|6404.1|6401.3|6404.1|6401.3|6404.1|6401.3|0
1616378810000|2021-03-22 02:06:50|6403.6|6400.8|6403.6|6400.8|6403.6|6400.8|6403.6|6400.8|9
1616378820000|2021-03-22 02:07:00|6403.7|6400.9|6404.5|6401.7|6404.5|6401.7|6403.7|6400.9|3
1616378830000|2021-03-22 02:07:10|6403.6|6400.8|6402.5|6399.7|6403.6|6400.8|6402.5|6399.7|20
1616378840000|2021-03-22 02:07:20|6401.9|6399.1|6401.5|6398.7|6401.9|6399.1|6401.5|6398.7|0
1616378850000|2021-03-22 02:07:30|6401.1|6398.3|6400.1|6397.3|6401.1|6398.3|6399.5|6396.7|2
1616378860000|2021-03-22 02:07:40|6400.6|6396.6|6400.1|6397.3|6400.6|6397.3|6399.5|6396.6|2
1616378870000|2021-03-22 02:07:50|6401.2|6397.2|6399.7|6396.9|6401.2|6397.7|6399.6|6396.8|1
1616378880000|2021-03-22 02:08:00|6400.2|6397.4|6400.7|6397.9|6400.7|6397.9|6400.2|6397.4|0
1616378890000|2021-03-22 02:08:10|6401.2|6397.2|6400.5|6397.7|6401.2|6397.9|6400.5|6397.2|3
1616378900000|2021-03-22 02:08:20|6400.7|6397.9|6400.7|6397.9|6400.7|6397.9|6400.5|6397.7|4
1616378910000|2021-03-22 02:08:30|6400.5|6397.7|6397.6|6394.8|6400.5|6397.7|6397.5|6393.8|31
1616378920000|2021-03-22 02:08:40|6397.7|6394.9|6398.6|6394.6|6398.6|6394.9|6397.7|6394.2|2
1616378930000|2021-03-22 02:08:50|6398.1|6395.3|6400.2|6396.2|6400.2|6396.7|6398.1|6395.2|2
1616378940000|2021-03-22 02:09:00|6399.7|6396.9|6400.6|6397.8|6401.1|6398.3|6399.6|6396.8|2
1616378950000|2021-03-22 02:09:10|6400.2|6397.4|6399.7|6396.9|6400.2|6397.4|6399.2|6396.4|8
1616378960000|2021-03-22 02:09:20|6400.2|6397.4|6400.4|6397.6|6400.4|6397.6|6399.7|6396.9|1
1616378970000|2021-03-22 02:09:30|6400.7|6397.9|6403.2|6399.2|6403.2|6399.9|6400.7|6397.9|10
1616378980000|2021-03-22 02:09:40|6402.7|6399.9|6402.7|6399.9|6402.7|6399.9|6402.7|6399.9|0
1616378990000|2021-03-22 02:09:50|6403.2|6399.2|6402.1|6399.3|6403.2|6399.3|6402.1|6399.2|0
1616379000000|2021-03-22 02:10:00|6402.9|6400.1|6403.1|6400.3|6403.1|6400.3|6402.9|6400.1|3
1616379020000|2021-03-22 02:10:20|6403.4|6400.6|6403.7|6400.9|6404.2|6400.9|6403.4|6400.2|0
1616379030000|2021-03-22 02:10:30|6404.1|6401.3|6403.9|6401.1|6404.4|6401.6|6403.9|6401.1|0
1616379040000|2021-03-22 02:10:40|6403.5|6400.7|6403.5|6400.7|6404.2|6400.7|6403.5|6400.2|0
1616379050000|2021-03-22 02:10:50|6404.1|6401.3|6403.5|6400.7|6404.1|6401.3|6403.5|6400.7|0
1616379060000|2021-03-22 02:11:00|6404.1|6401.3|6403.9|6401.1|6404.6|6401.3|6403.5|6400.6|0
1616379070000|2021-03-22 02:11:10|6403.5|6400.7|6404.1|6401.3|6404.6|6401.3|6403.5|6400.6|0
1616379080000|2021-03-22 02:11:20|6404.2|6401.4|6404.6|6401.8|6404.7|6401.9|6404.2|6401.4|1
1616379090000|2021-03-22 02:11:30|6404.7|6401.9|6405.6|6402.8|6406.1|6403.3|6404.7|6401.9|10
1616379100000|2021-03-22 02:11:40|6406|6403.2|6407.1|6404.3|6407.1|6404.3|6406|6403.2|5
1616379110000|2021-03-22 02:11:50|||||||||1
1616379120000|2021-03-22 02:12:00|6406.7|6403.9|6406.1|6403.3|6407.2|6403.9|6406.1|6403.2|7
1616379130000|2021-03-22 02:12:10|6405.5|6402.7|6406.1|6403.3|6406.2|6403.3|6405.5|6402.2|5
1616379140000|2021-03-22 02:12:20|6406.2|6402.2|6405.5|6402.7|6406.2|6402.7|6405.5|6402.2|0
1616379150000|2021-03-22 02:12:30|6404.6|6401.8|6405.1|6402.3|6405.1|6402.3|6404.6|6401.8|2
1616379160000|2021-03-22 02:12:40|6406.2|6402.2|6405.7|6402.9|6406.2|6402.9|6405.7|6402.2|1
1616379180000|2021-03-22 02:13:00|6405.1|6402.3|6409.2|6406.4|6409.2|6406.4|6404.6|6401.8|222
1616379190000|2021-03-22 02:13:10|6409.7|6406.9|6410.5|6407.7|6411.5|6408.7|6409.5|6406.7|154
1616379200000|2021-03-22 02:13:20|6410.7|6407.9|6411.7|6408.9|6411.7|6408.9|6410.7|6407.9|0
1616379210000|2021-03-22 02:13:30|6411.6|6408.8|6414.7|6411.9|6415.1|6412.3|6411.5|6408.7|42
1616379220000|2021-03-22 02:13:40|6414.5|6411.7|6413.1|6410.3|6415.2|6412.3|6412.7|6409.2|3
1616379230000|2021-03-22 02:13:50|6413.4|6410.6|6414.7|6411.9|6414.7|6411.9|6413.1|6410.3|1
1616379240000|2021-03-22 02:14:00|6414.6|6411.8|6413.5|6410.7|6414.6|6411.8|6413.5|6410.7|1
1616379250000|2021-03-22 02:14:10|6413.7|6410.9|6414|6411.2|6414|6411.2|6413.7|6410.9|18
1616379260000|2021-03-22 02:14:20|6413.7|6410.9|6414.1|6411.3|6414.7|6411.9|6413.7|6410.9|10
1616379270000|2021-03-22 02:14:30|6414.4|6411.6|6414.4|6411.6|6414.8|6411.9|6414.1|6410.8|0
1616379280000|2021-03-22 02:14:40|6414.7|6411.9|6414.1|6411.3|6414.7|6411.9|6414.1|6411.3|1
1616379290000|2021-03-22 02:14:50|6414.4|6411.6|6414.7|6411.9|6414.7|6411.9|6414.4|6411.6|1
1616379300000|2021-03-22 02:15:00|6415.5|6412.7|6415.1|6412.3|6416.2|6413.4|6415.1|6412.2|2
1616379310000|2021-03-22 02:15:10|6415.7|6412.9|6415.7|6412.9|6416.2|6413.4|6415.7|6412.9|13
1616379320000|2021-03-22 02:15:20|6416.4|6413.6|6416.7|6413.9|6416.7|6413.9|6416.4|6413.6|0
1616379330000|2021-03-22 02:15:30|6416.1|6413.3|6415.7|6412.9|6416.2|6413.3|6415.4|6412.2|0
1616379340000|2021-03-22 02:15:40|6416.1|6413.3|6416.6|6412.6|6416.6|6413.3|6416.1|6412.6|0
1616379350000|2021-03-22 02:15:50|6415.1|6412.3|6414.1|6411.3|6415.1|6412.3|6414.1|6410.8|0
1616379360000|2021-03-22 02:16:00|6414.6|6410.6|6414.6|6410.6|6414.6|6410.6|6414.6|6410.6|0
1616379370000|2021-03-22 02:16:10|6413.8|6409.8|6413.4|6410.6|6414.2|6410.6|6413.4|6409.8|0
1616379380000|2021-03-22 02:16:20|6414.8|6410.8|6414.8|6410.8|6414.8|6410.8|6414.8|6410.8|0
1616379390000|2021-03-22 02:16:30|6414.4|6411.6|6414.4|6411.6|6414.4|6411.6|6414.4|6411.6|0
1616379400000|2021-03-22 02:16:40|6414.7|6411.9|6415.8|6411.8|6415.8|6411.9|6414.7|6411.8|0
1616379410000|2021-03-22 02:16:50|6415.4|6412.6|6416.7|6413.9|6416.7|6413.9|6415.4|6412.6|1
1616379420000|2021-03-22 02:17:00|6416.9|6414.1|6417.1|6414.3|6418.2|6414.9|6416.9|6413.8|6
1616379430000|2021-03-22 02:17:10|6417.8|6413.8|6417.1|6414.3|6417.8|6414.3|6417.1|6413.8|0
1616379440000|2021-03-22 02:17:20|||||||||5
1616379460000|2021-03-22 02:17:40|6416.7|6413.9|6416.7|6413.9|6416.7|6413.9|6416.7|6413.9|0
1616379470000|2021-03-22 02:17:50|6417.8|6413.8|6417.1|6414.3|6418.2|6415.4|6417.1|6413.8|23
1616379480000|2021-03-22 02:18:00|6417.2|6414.4|6416.5|6413.7|6417.5|6414.7|6416.5|6413.7|2
1616379490000|2021-03-22 02:18:10|6416.1|6413.3|6416.1|6413.3|6416.1|6413.3|6416.1|6413.3|0
1616379500000|2021-03-22 02:18:20|6416.7|6413.9|6417.7|6414.9|6417.7|6414.9|6416.7|6413.9|1
1616379510000|2021-03-22 02:18:30|6417.5|6414.7|6417.7|6414.9|6417.7|6414.9|6417.1|6414.3|2
1616379530000|2021-03-22 02:18:50|6418.1|6415.3|6418.1|6415.3|6418.1|6415.3|6418.1|6415.3|20
1616379540000|2021-03-22 02:19:00|6418.8|6414.8|6418.7|6415.9|6419.2|6415.9|6418.1|6414.8|0
1616379550000|2021-03-22 02:19:10|6418.5|6415.7|6418.5|6415.7|6418.5|6415.7|6418.5|6415.7|1
1616379560000|2021-03-22 02:19:20|6418.7|6415.9|6418.7|6415.9|6418.7|6415.9|6418.7|6415.9|6
1616379570000|2021-03-22 02:19:30|6419.2|6416.4|6419.7|6416.9|6419.7|6416.9|6419.2|6416.4|10
1616379580000|2021-03-22 02:19:40|6420.2|6416.2|6419.1|6416.3|6420.2|6416.3|6419.1|6416.2|0
1616379590000|2021-03-22 02:19:50|6419.6|6416.8|6423.7|6420.9|6424.6|6421.8|6419.1|6416.3|67
1616379600000|2021-03-22 02:20:00|6424.1|6421.3|6423.1|6420.3|6424.1|6421.3|6422.6|6419.8|6
1616379610000|2021-03-22 02:20:10|6423.2|6420.4|6423.7|6420.9|6423.7|6420.9|6423.1|6420.3|0
1616379620000|2021-03-22 02:20:20|6424.8|6420.8|6424.5|6421.7|6424.8|6421.7|6423.6|6420.8|6
1616379630000|2021-03-22 02:20:30|6424.1|6421.3|6422.7|6419.9|6424.5|6421.7|6421.5|6418.7|6
1616379640000|2021-03-22 02:20:40|6423.5|6419.5|6424.1|6421.3|6424.1|6421.3|6423.5|6419.5|0
1616379650000|2021-03-22 02:20:50|6424|6421.2|6424.5|6421.7|6424.7|6421.9|6423.6|6420.8|1
1616379660000|2021-03-22 02:21:00|6424.4|6421.6|6423.6|6420.8|6424.4|6421.6|6423.5|6420.7|2
1616379670000|2021-03-22 02:21:10|6424.1|6421.3|6424.7|6421.9|6425.2|6422.4|6423.6|6420.8|9
1616379680000|2021-03-22 02:21:20|6425.5|6422.7|6424.6|6421.8|6425.6|6422.8|6424.5|6421.7|22
1616379690000|2021-03-22 02:21:30|6425|6422.2|6424.7|6421.9|6425|6422.2|6423.6|6420.8|2
1616379700000|2021-03-22 02:21:40|6425.1|6422.3|6424.6|6421.8|6425.1|6422.3|6424.1|6421.3|11
1616379710000|2021-03-22 02:21:50|6424.5|6421.7|6424.6|6421.8|6424.7|6421.9|6424.5|6421.7|0
1616379720000|2021-03-22 02:22:00|6425.1|6422.3|6425.7|6422.9|6425.7|6422.9|6425.1|6422.3|3
1616379740000|2021-03-22 02:22:20|6425.6|6422.8|6427.2|6424.4|6427.2|6424.4|6424.6|6421.8|24
1616379750000|2021-03-22 02:22:30|6427.6|6424.8|6429.6|6426.8|6430.2|6427.4|6427.6|6424.8|3
1616379760000|2021-03-22 02:22:40|6428.9|6426.1|6430.4|6427.6|6430.5|6427.7|6428.5|6425.7|77
1616379770000|2021-03-22 02:22:50|6429.7|6426.9|6431.1|6428.3|6431.5|6428.3|6429.7|6426.8|2
1616379780000|2021-03-22 02:23:00|6430.7|6427.9|6431.7|6428.9|6432.5|6428.9|6430.4|6426.8|24
1616379790000|2021-03-22 02:23:10|6432|6429.2|6433|6430.2|6433|6430.2|6432|6429.2|0
1616379800000|2021-03-22 02:23:20|6434|6431.2|6435.2|6432.4|6435.2|6432.4|6434|6431.2|37
1616379810000|2021-03-22 02:23:30|6434.9|6432.1|6437.5|6434.7|6437.5|6434.7|6434.9|6432.1|28
1616379820000|2021-03-22 02:23:40|6438|6435.2|6437.9|6435.1|6438|6435.2|6437.9|6435.1|25
1616379830000|2021-03-22 02:23:50|6437.5|6433.5|6436.4|6433.6|6437.5|6433.9|6436.4|6433.5|2
1616379840000|2021-03-22 02:24:00|6436|6433.2|6436.4|6433.6|6437.1|6433.6|6436|6433.1|1
1616379850000|2021-03-22 02:24:10|6435.4|6432.6|6435.4|6432.6|6435.4|6432.6|6435.4|6432.6|0
1616379860000|2021-03-22 02:24:20|6435|6432.2|6435|6432.2|6435.5|6432.2|6435|6431.5|1
1616379870000|2021-03-22 02:24:30|6434.9|6432.1|6437.4|6434.6|6437.4|6434.6|6434.9|6432.1|6
1616379880000|2021-03-22 02:24:40|6436.2|6433.4|6436|6433.2|6436.2|6433.4|6435.4|6432.6|3
1616379900000|2021-03-22 02:25:00|6435.7|6432.9|6436.7|6432.7|6436.7|6433.2|6435.7|6432.7|4
1616379910000|2021-03-22 02:25:10|6436.4|6433.9|6436.4|6433.6|6436.4|6433.9|6436.4|6433.6|0
1616379920000|2021-03-22 02:25:20|6436|6433.2|6434|6431.2|6436|6433.2|6434|6431.2|37
1616379930000|2021-03-22 02:25:30|6433.7|6430.9|6430.4|6427.6|6433.7|6430.9|6430.4|6427.6|82
1616379940000|2021-03-22 02:25:40|6430.7|6427.9|6429|6426.2|6430.7|6427.9|6428|6424.5|6
1616379950000|2021-03-22 02:25:50|6429.5|6425.5|6429.4|6426.6|6429.5|6426.6|6429.4|6425.5|0
1616379960000|2021-03-22 02:26:00|6429.8|6425.8|6428.4|6425.6|6429.8|6426.4|6427.4|6424.5|0
1616379970000|2021-03-22 02:26:10|6428.8|6424.8|6427.8|6423.8|6428.8|6424.8|6426.9|6423.5|5
1616379980000|2021-03-22 02:26:20|6427.4|6424.6|6430.5|6426.5|6430.5|6426.6|6427.4|6424.6|4
1616379990000|2021-03-22 02:26:30|6430.8|6426.8|6431.4|6428.6|6431.5|6428.6|6430.4|6426.8|0
1616380000000|2021-03-22 02:26:40|6431.6|6428.8|6433.4|6430.6|6433.4|6430.6|6431.6|6428.8|0
1616380010000|2021-03-22 02:26:50|6432.5|6429.7|6432.6|6429.8|6432.6|6429.8|6432.5|6429.7|0
1616380020000|2021-03-22 02:27:00|6433|6430.2|6434|6431.2|6434.1|6431.2|6433|6430.1|0
1616380030000|2021-03-22 02:27:10|6435.1|6431.1|6437.8|6433.8|6437.8|6434.4|6434.6|6431.1|36
1616380040000|2021-03-22 02:27:20|6437.2|6434.4|6438.2|6435.4|6438.2|6435.4|6437.2|6433.3|76
1616380050000|2021-03-22 02:27:30|6439.1|6435.1|6435.5|6432.7|6439.2|6435.8|6435.5|6432.7|41
1616380060000|2021-03-22 02:27:40|6435|6432.2|6434.6|6431.8|6436.1|6432.2|6434.6|6431.8|11
1616380070000|2021-03-22 02:27:50|6433.6|6430.8|6434.7|6430.7|6434.7|6431.4|6433.6|6430.7|13
1616380080000|2021-03-22 02:28:00|6434|6431.2|6432.5|6429.7|6434|6431.2|6432.1|6429.3|11
1616380090000|2021-03-22 02:28:10|6432|6429.2|6432.1|6429.3|6432.1|6429.3|6432|6429.2|7
1616380100000|2021-03-22 02:28:20|6432|6429.2|6433.7|6429.7|6433.7|6430.3|6432|6429.2|5
1616380110000|2021-03-22 02:28:30|6433|6430.2|6430.2|6427.4|6433|6430.2|6430.2|6427.1|5
1616380120000|2021-03-22 02:28:40|6429.6|6426.8|6431.6|6428.8|6431.7|6428.8|6429.6|6426.8|4
1616380130000|2021-03-22 02:28:50|6432.3|6428.3|6432|6429.2|6433.1|6430.2|6432|6428.3|0
1616380140000|2021-03-22 02:29:00|6431.6|6428.8|6432.1|6428.1|6432.1|6428.8|6431.6|6428.1|0
1616380150000|2021-03-22 02:29:10|6431|6428.2|6431.1|6427.1|6432.1|6428.8|6430.5|6427.1|1
1616380160000|2021-03-22 02:29:20|6430.6|6427.8|6430.6|6427.8|6430.6|6427.8|6430.6|6427.8|0
1616380170000|2021-03-22 02:29:30|6431|6428.2|6430.6|6427.8|6431.1|6428.2|6430.6|6427.1|0
1616380180000|2021-03-22 02:29:40|6432.1|6428.1|6431.6|6428.8|6432.7|6428.8|6431.6|6428.1|0
1616380190000|2021-03-22 02:29:50|6431.4|6428.6|6431.7|6427.7|6431.7|6428.6|6430.6|6427.7|0
1616380200000|2021-03-22 02:30:00|6431.3|6428.5|6433.2|6430.4|6433.2|6430.4|6431.3|6428.5|8
1616380210000|2021-03-22 02:30:10|6433.7|6429.7|6436.2|6433.4|6436.7|6433.4|6433.2|6429.7|9
1616380220000|2021-03-22 02:30:20|6437|6434.2|6439|6436.2|6439.7|6436.9|6437|6434.2|83
1616380230000|2021-03-22 02:30:30|6439.1|6436.3|6439.2|6436.4|6439.7|6436.9|6439.1|6436.3|5
1616380240000|2021-03-22 02:30:40|6439|6436.2|6439|6436.2|6439.7|6436.4|6438.7|6435.7|8
1616380250000|2021-03-22 02:30:50|6439.7|6435.7|6439.2|6436.4|6439.7|6436.4|6439.2|6435.7|0
1616380260000|2021-03-22 02:31:00|6439|6436.2|6439.7|6435.7|6440.1|6436.4|6439|6435.7|8
1616380270000|2021-03-22 02:31:10|6439.2|6436.4|6439.6|6436.8|6439.6|6436.8|6439.2|6436.4|0
1616380280000|2021-03-22 02:31:20|6439.7|6435.7|6438|6435.2|6439.7|6435.8|6438|6435.2|2
1616380290000|2021-03-22 02:31:30|6438.1|6434.1|6437.6|6434.8|6438.1|6434.8|6437.6|6434.1|0
1616380300000|2021-03-22 02:31:40|6438|6435.2|6437.2|6434.4|6438|6435.2|6437|6434.2|2
1616380310000|2021-03-22 02:31:50|6438.1|6434.1|6436.2|6433.4|6438.1|6434.6|6435.6|6432.8|8
1616380320000|2021-03-22 02:32:00|6436.7|6432.7|6436.2|6433.4|6436.7|6433.4|6436.2|6432.7|0
1616380330000|2021-03-22 02:32:10|6435.6|6432.8|6437.2|6434.4|6437.2|6434.4|6435.6|6432.7|7
1616380340000|2021-03-22 02:32:20|6437.3|6433.3|6436|6433.2|6437.3|6433.9|6436|6433.2|2
1616380350000|2021-03-22 02:32:30|6435.6|6432.8|6432.1|6429.3|6436.1|6432.8|6432.1|6429.3|5
1616380360000|2021-03-22 02:32:40|6432.2|6429.4|6432.7|6429.9|6432.7|6429.9|6432.1|6429.3|2
1616380370000|2021-03-22 02:32:50|6431.6|6428.8|6431.6|6428.8|6431.6|6428.8|6431.6|6428.8|1
1616380380000|2021-03-22 02:33:00|6432.7|6428.7|6431.2|6428.4|6433.6|6430.8|6431|6427.7|1
1616380390000|2021-03-22 02:33:10|6431.7|6427.7|6433.6|6430.8|6433.7|6430.8|6431.2|6427.7|5
1616380410000|2021-03-22 02:33:30|6433.7|6430.9|6433.6|6430.8|6434.1|6431.3|6433.6|6430.8|1
1616380420000|2021-03-22 02:33:40|6433.7|6430.9|6435.2|6432.4|6435.3|6432.4|6433.7|6430.9|2
1616380430000|2021-03-22 02:33:50|6435.7|6431.7|6436.2|6433.4|6437.7|6434.4|6435|6431.3|5
1616380440000|2021-03-22 02:34:00|6436.6|6433.8|6437.7|6433.7|6437.7|6434.4|6436.6|6433.7|1
1616380450000|2021-03-22 02:34:10|6437.2|6434.4|6436.6|6433.8|6437.7|6434.4|6436.6|6433.7|0
1616380460000|2021-03-22 02:34:20|6435.6|6432.8|6434.6|6431.8|6436.7|6432.8|6434.6|6431.8|0
1616380470000|2021-03-22 02:34:30|6435.1|6431.1|6436.2|6433.4|6436.7|6433.4|6433.6|6430.7|8
1616380480000|2021-03-22 02:34:40|6436.6|6433.8|6436|6433.2|6437.1|6433.8|6436|6433.1|0
1616380500000|2021-03-22 02:35:00|6435.2|6432.4|6436.2|6433.4|6436.7|6433.4|6434.7|6431.9|4
1616380510000|2021-03-22 02:35:10|6437.2|6434.4|6437.2|6434.4|6437.2|6434.4|6437.2|6434.4|2
1616380520000|2021-03-22 02:35:20|6437.7|6434.9|6439.7|6436.9|6439.7|6436.9|6437.7|6434.9|1
1616380530000|2021-03-22 02:35:30|6439.2|6436.4|6439.7|6435.7|6439.7|6436.4|6438.6|6435.7|4
1616380540000|2021-03-22 02:35:40|6438.6|6435.8|6438.2|6435.4|6438.6|6435.8|6437.6|6434.8|0
1616380550000|2021-03-22 02:35:50|6438.1|6435.3|6436.6|6433.8|6438.1|6435.3|6436.6|6433.8|0
1616380560000|2021-03-22 02:36:00|6437.7|6433.7|6435.6|6432.8|6437.7|6434.6|6435.6|6432.8|1
1616380570000|2021-03-22 02:36:10|6435.7|6431.7|6432.2|6429.4|6435.7|6432.4|6431.6|6428.8|13
1616380580000|2021-03-22 02:36:20|6434.1|6430.1|6433|6430.2|6434.1|6430.2|6433|6430.1|2
1616380590000|2021-03-22 02:36:30|6432.6|6429.8|6433|6430.2|6433.4|6430.6|6432.2|6429.4|3
1616380600000|2021-03-22 02:36:40|6432.1|6429.3|6431.4|6428.6|6432.7|6429.9|6431.4|6428.6|2
1616380610000|2021-03-22 02:36:50|6430.6|6427.8|6431.6|6428.8|6431.6|6428.8|6430.6|6427.8|2
1616380620000|2021-03-22 02:37:00|6432.1|6428.1|6431|6428.2|6432.1|6428.2|6431|6428.1|4
1616380630000|2021-03-22 02:37:10|6431.2|6428.4|6432.2|6429.4|6432.2|6429.4|6431.2|6427.7|1
1616380650000|2021-03-22 02:37:30|6432.6|6429.8|6432.6|6429.8|6432.6|6429.8|6432.6|6429.8|0
1616380660000|2021-03-22 02:37:40|6433.1|6429.1|6433.1|6429.1|6433.1|6429.1|6433.1|6429.1|2
1616380670000|2021-03-22 02:37:50|6431.6|6428.8|6431.6|6428.8|6431.6|6428.8|6431.1|6428.3|0
1616380680000|2021-03-22 02:38:00|6432.1|6428.1|6432|6429.2|6432.2|6429.4|6432|6428.1|11
1616380690000|2021-03-22 02:38:10|6431.5|6428.7|6431|6428.2|6431.5|6428.7|6431|6428.2|0
1616380700000|2021-03-22 02:38:20|6430.9|6428.1|6428.6|6425.8|6430.9|6428.1|6428.6|6425.8|0
1616380710000|2021-03-22 02:38:30|6429|6426.2|6429.6|6426.8|6429.6|6426.8|6429|6426.2|1
1616380720000|2021-03-22 02:38:40|6429.1|6426.3|6429.1|6426.3|6429.1|6426.3|6429.1|6426.3|0
1616380730000|2021-03-22 02:38:50|6428.6|6425.8|6428.6|6425.8|6429.1|6425.8|6428.4|6425.1|1
1616380740000|2021-03-22 02:39:00|6428.7|6425.9|6428.6|6425.8|6429.1|6426.3|6428.6|6425.8|1
1616380750000|2021-03-22 02:39:10|6428|6425.2|6429.1|6425.1|6429.1|6425.2|6428|6425.1|1
1616380760000|2021-03-22 02:39:20|6428.4|6425.6|6428.9|6426.1|6429|6426.2|6428.2|6425.4|5
1616380770000|2021-03-22 02:39:30|6428.5|6425.7|6430|6427.2|6430.7|6427.2|6428.5|6425.7|2
1616380780000|2021-03-22 02:39:40|6429.6|6426.8|6429.6|6426.8|6429.6|6426.8|6429.6|6426.8|0
1616380790000|2021-03-22 02:39:50|6430.1|6427.3|6431|6428.2|6431.2|6428.4|6430.1|6427.3|1
1616380800000|2021-03-22 02:40:00|6430.6|6427.8|6431.2|6428.4|6431.7|6428.4|6430.6|6427.7|0
1616380810000|2021-03-22 02:40:10|6431.7|6428.9|6432.4|6429.6|6432.6|6429.8|6431.7|6428.9|0
1616380820000|2021-03-22 02:40:20|6431|6428.2|6431.1|6427.1|6431.1|6428.2|6431|6427.1|0
1616380830000|2021-03-22 02:40:30|6430.6|6427.8|6430.6|6427.8|6430.6|6427.8|6430.6|6427.8|0
1616380840000|2021-03-22 02:40:40|6429.6|6426.8|6430.2|6427.4|6430.7|6427.4|6429.6|6426.7|2
1616380850000|2021-03-22 02:40:50|6430.1|6427.3|6430.2|6427.4|6430.2|6427.4|6429.7|6426.9|0
1616380860000|2021-03-22 02:41:00|6429.6|6426.8|6426.6|6423.8|6429.6|6426.8|6425.6|6422.1|3
1616380870000|2021-03-22 02:41:10|6426|6423.2|6425.2|6422.4|6426|6423.2|6425.1|6422.3|3
1616380880000|2021-03-22 02:41:20|6425.3|6422.5|6425.1|6422.3|6426.2|6423.4|6425.1|6422.3|0
1616380890000|2021-03-22 02:41:30|6424.6|6421.8|6425.6|6422.8|6425.6|6422.8|6424.6|6421.8|6
1616380910000|2021-03-22 02:41:50|6424.6|6421.8|6425.1|6422.3|6426|6423.2|6424.6|6421.8|1
1616380920000|2021-03-22 02:42:00|6425.6|6422.8|6425.6|6422.8|6426.2|6423.4|6425.6|6422.1|22
1616380930000|2021-03-22 02:42:10|6425.2|6422.4|6425|6422.2|6425.2|6422.4|6425|6422.2|1
1616380940000|2021-03-22 02:42:20|6425.2|6422.4|6425.6|6422.8|6426.7|6423.4|6425.2|6422.4|1
1616380950000|2021-03-22 02:42:30|6426.2|6423.4|6425.6|6422.8|6426.7|6423.4|6425.6|6422.7|0
1616380960000|2021-03-22 02:42:40|6426.1|6423.3|6426.2|6423.4|6426.2|6423.4|6426.1|6423.3|0
1616380970000|2021-03-22 02:42:50|6426.7|6422.7|6426.7|6422.7|6426.7|6423.4|6426.2|6422.7|0
1616380980000|2021-03-22 02:43:00|6426|6423.2|6426|6423.2|6426|6423.2|6426|6423.2|0
1616380990000|2021-03-22 02:43:10|6425.4|6422.6|6425.1|6421.1|6425.4|6422.6|6425|6421.1|0
1616381000000|2021-03-22 02:43:20|6424.2|6421.4|6424.2|6421.4|6424.2|6421.4|6424.2|6421.4|0
1616381010000|2021-03-22 02:43:30|6425.2|6422.4|6425.7|6421.7|6425.7|6422.4|6425.2|6421.7|0
1616381020000|2021-03-22 02:43:40|6424.6|6421.8|6423.6|6420.8|6424.6|6421.8|6423.5|6420.7|2
1616381030000|2021-03-22 02:43:50|6423|6420.2|6423|6420.2|6423|6420.2|6423|6420.2|2
1616381040000|2021-03-22 02:44:00|6423.2|6420.4|6424.2|6421.4|6424.2|6421.4|6423.2|6420.4|6
1616381050000|2021-03-22 02:44:10|6425|6422.2|6425|6422.2|6425|6422.2|6425|6422.2|1
1616381060000|2021-03-22 02:44:20|6425.7|6421.7|6423|6420.2|6425.7|6422.2|6422.1|6419.3|38
1616381070000|2021-03-22 02:44:30|||||||||1
1616381080000|2021-03-22 02:44:40|6423.1|6419.1|6422.7|6418.7|6423.1|6419.1|6422.7|6418.7|0
1616381090000|2021-03-22 02:44:50|6422|6419.2|6422.7|6418.7|6422.7|6419.4|6422|6418.7|0
1616381110000|2021-03-22 02:45:10|6421.6|6418.8|6421.5|6418.7|6422|6419.2|6421.5|6418.7|6
1616381120000|2021-03-22 02:45:20|6420.7|6416.7|6420.2|6417.4|6420.7|6417.4|6420.2|6416.7|1
1616381130000|2021-03-22 02:45:30|6420.7|6416.7|6420.6|6417.8|6420.7|6417.8|6420.2|6416.7|1
1616381140000|2021-03-22 02:45:40|6420.2|6417.4|6420.2|6417.4|6420.2|6417.4|6420.2|6417.4|0
1616381150000|2021-03-22 02:45:50|6420.6|6417.8|6420.6|6417.8|6420.6|6417.8|6420.6|6417.8|1
1616381160000|2021-03-22 02:46:00|6420|6417.2|6420|6417.2|6420|6417.2|6420|6417.2|0
1616381170000|2021-03-22 02:46:10|6420.1|6416.1|6417.2|6414.4|6420.1|6416.1|6417|6413.7|11
1616381180000|2021-03-22 02:46:20|6417.5|6414.7|6417.5|6414.7|6418|6415.2|6417|6414.2|2
1616381190000|2021-03-22 02:46:30|6417.1|6414.3|6416.5|6413.7|6417.1|6414.3|6416|6413.2|11
1616381200000|2021-03-22 02:46:40|6417|6414.2|6417.2|6414.4|6417.2|6414.4|6416.1|6413.3|5
1616381210000|2021-03-22 02:46:50|6417.1|6414.3|6417.2|6414.4|6417.2|6414.4|6417.1|6414.3|2
1616381220000|2021-03-22 02:47:00|6417.6|6414.8|6418.6|6415.8|6418.6|6415.8|6416.2|6413.4|23
1616381230000|2021-03-22 02:47:10|6419|6416.2|6419|6416.2|6419|6416.2|6419|6416.2|0
1616381240000|2021-03-22 02:47:20|6419.6|6416.8|6420.2|6417.4|6420.2|6417.4|6419.6|6416.8|5
1616381250000|2021-03-22 02:47:30|6420.7|6417.9|6421.2|6418.4|6421.2|6418.4|6420.7|6417.9|2
1616381260000|2021-03-22 02:47:40|6421.7|6418.9|6422.2|6419.4|6422.2|6419.4|6421.2|6418.4|1
1616381270000|2021-03-22 02:47:50|6422.7|6418.7|6423.2|6420.4|6423.2|6420.4|6421.6|6418.7|0
1616381280000|2021-03-22 02:48:00|6424.1|6421.3|6424.1|6421.3|6424.1|6421.3|6424.1|6421.3|2
1616381290000|2021-03-22 02:48:10|6423.6|6420.8|6425.2|6422.4|6425.2|6422.4|6423.6|6420.8|1
1616381300000|2021-03-22 02:48:20|6425.6|6422.8|6425.6|6422.8|6425.6|6422.8|6425.6|6422.8|2
1616381310000|2021-03-22 02:48:30|6424.6|6421.8|6425.6|6422.8|6425.6|6422.8|6424.6|6421.1|1
1616381320000|2021-03-22 02:48:40|6425|6422.2|6426|6423.2|6426|6423.2|6425|6422.2|0
1616381330000|2021-03-22 02:48:50|6425.6|6422.8|6426.1|6422.1|6426.1|6422.8|6424.6|6421.8|7
1616381340000|2021-03-22 02:49:00|6425.6|6422.8|6424.6|6421.8|6426.1|6422.8|6424.6|6421.8|1
1616381350000|2021-03-22 02:49:10|6425.2|6422.4|6424.6|6421.8|6425.7|6422.4|6424.6|6421.7|0
1616381360000|2021-03-22 02:49:20|6424.4|6421.6|6423.6|6420.8|6424.4|6421.6|6423.6|6420.8|1
1616381370000|2021-03-22 02:49:30|6424.7|6420.7|6424.2|6421.4|6424.7|6421.4|6424.2|6420.7|0
1616381380000|2021-03-22 02:49:40|6424.6|6421.8|6423.6|6420.8|6424.6|6421.8|6423.6|6420.8|8
1616381390000|2021-03-22 02:49:50|6422.6|6419.8|6418.4|6415.6|6422.7|6419.8|6418.4|6415.6|13
1616381400000|2021-03-22 02:50:00|6417.6|6414.8|6420.5|6417.7|6420.5|6417.7|6417.6|6414.7|15
1616381410000|2021-03-22 02:50:10|6420.1|6417.3|6422.4|6419.6|6422.7|6419.6|6419.1|6416.3|13
1616381420000|2021-03-22 02:50:20|6422.2|6419.4|6423|6420.2|6423|6420.2|6422.2|6419.4|0
1616381430000|2021-03-22 02:50:30|6423.7|6419.7|6424.8|6422|6424.8|6422|6423.6|6419.7|4
1616381440000|2021-03-22 02:50:40|6425.2|6422.4|6424.1|6421.3|6425.2|6422.4|6424.1|6421.3|19
1616381450000|2021-03-22 02:50:50|6423.7|6420.9|6423.6|6420.8|6423.7|6420.9|6423.6|6420.8|7
1616381460000|2021-03-22 02:51:00|6424|6421.2|6424.1|6421.3|6424.1|6421.3|6424|6421.2|1
1616381470000|2021-03-22 02:51:10|6424.5|6421.7|6424.1|6421.3|6424.5|6421.7|6424.1|6421.3|3
1616381480000|2021-03-22 02:51:20|6424.5|6421.7|6424.1|6421.3|6424.5|6421.7|6424.1|6421.3|4
1616381490000|2021-03-22 02:51:30|6423|6420.2|6422.6|6419.8|6423|6420.2|6422.1|6419.3|5
1616381500000|2021-03-22 02:51:40|6422.7|6419.9|6424.1|6421.3|6424.1|6421.3|6422.7|6419.9|1
1616381510000|2021-03-22 02:51:50|6424.5|6421.7|6424.5|6421.7|6424.5|6421.7|6424.5|6421.7|4
1616381520000|2021-03-22 02:52:00|6424|6421.2|6424|6421.2|6424|6421.2|6424|6421.2|4
1616381530000|2021-03-22 02:52:10|6424.1|6421.3|6424.5|6421.7|6424.5|6421.7|6424|6421.2|1
1616381540000|2021-03-22 02:52:20|||||||||7
1616381550000|2021-03-22 02:52:30|6424.8|6422|6427|6424.2|6427|6424.2|6424.8|6422|12
1616381560000|2021-03-22 02:52:40|6427.1|6424.3|6426.6|6423.8|6427.1|6424.3|6425.6|6422.8|7
1616381570000|2021-03-22 02:52:50|6427.6|6424.8|6427.2|6424.4|6427.6|6424.8|6426.6|6423.8|1
1616381580000|2021-03-22 02:53:00|6428|6425.2|6428.1|6425.3|6428.1|6425.3|6427.6|6424.8|2
1616381590000|2021-03-22 02:53:10|6428.6|6425.8|6428.6|6425.8|6428.6|6425.8|6428.6|6425.8|1
1616381600000|2021-03-22 02:53:20|6428.5|6425.7|6428|6425.2|6428.5|6425.7|6428|6425.2|1
1616381610000|2021-03-22 02:53:30|6429.1|6425.1|6429.1|6426.3|6429.1|6426.3|6428.6|6424.6|0
1616381620000|2021-03-22 02:53:40|6429|6426.2|6429|6426.2|6429|6426.2|6429|6426.2|0
1616381630000|2021-03-22 02:53:50|6429.1|6426.3|6429.1|6426.3|6429.1|6426.3|6429|6426.2|0
1616381640000|2021-03-22 02:54:00|6429.2|6426.4|6429|6426.2|6430.1|6426.8|6428.6|6425.8|5
1616381650000|2021-03-22 02:54:10|6429.7|6425.7|6433.1|6430.3|6433.1|6430.3|6429.1|6425.7|2
1616381660000|2021-03-22 02:54:20|6433.2|6430.4|6433.6|6430.8|6434.6|6431.8|6432.6|6429.8|15
1616381670000|2021-03-22 02:54:30|6432.6|6429.8|6433.6|6430.8|6434.1|6430.8|6432.6|6429.8|3
1616381680000|2021-03-22 02:54:40|6432.1|6429.3|6433.6|6430.8|6434.1|6431.3|6432|6428.3|13
1616381690000|2021-03-22 02:54:50|6434|6431.2|6434.1|6431.3|6434.5|6431.7|6434|6431.2|2
1616381700000|2021-03-22 02:55:00|6434.6|6431.8|6432.6|6429.8|6434.6|6431.8|6432.6|6429.8|3
1616381710000|2021-03-22 02:55:10|6433.1|6429.1|6428.6|6425.8|6433.1|6429.1|6428.6|6425.8|4
1616381720000|2021-03-22 02:55:20|6428.7|6424.7|6428.6|6425.8|6429.2|6426.4|6428.6|6424.7|0
1616381730000|2021-03-22 02:55:30|6429.2|6426.4|6430.1|6427.3|6430.2|6427.4|6429.2|6426.4|0
1616381740000|2021-03-22 02:55:40|6429.6|6426.1|6429.6|6426.8|6430.3|6426.8|6429.6|6426.1|1
1616381750000|2021-03-22 02:55:50|6429.8|6427|6429.6|6426.8|6431.1|6427.4|6429.6|6426.8|0
1616381760000|2021-03-22 02:56:00|6430.1|6426.1|6428.7|6424.7|6430.1|6426.2|6427.6|6424.7|0
1616381770000|2021-03-22 02:56:10|6428.6|6425.8|6429|6426.2|6429.1|6426.2|6428.1|6424.3|0
1616381780000|2021-03-22 02:56:20|6429.1|6426.3|6430.2|6427.4|6430.2|6427.4|6429.1|6426.3|2
1616381790000|2021-03-22 02:56:30|6430.6|6427.8|6431.6|6428.8|6432.1|6429.3|6430.5|6427.1|1
1616381800000|2021-03-22 02:56:40|6432.3|6428.3|6431.7|6427.7|6433|6430.2|6431.4|6427.7|10
1616381810000|2021-03-22 02:56:50|6431.1|6428.3|6429.6|6426.8|6431.1|6428.3|6429.6|6426.1|1
1616381820000|2021-03-22 02:57:00|6430.7|6426.7|6430.2|6427.4|6430.7|6427.4|6429.6|6426.3|0
1616381830000|2021-03-22 02:57:10|6432.1|6428.1|6432.6|6429.8|6433.5|6430.2|6431.6|6428.1|7
1616381840000|2021-03-22 02:57:20|6433|6430.2|6432.6|6429.8|6433.1|6430.3|6432.6|6429.8|2
1616381850000|2021-03-22 02:57:30|6432.4|6429.6|6432.3|6428.3|6432.4|6429.6|6431.6|6428.3|0
1616381860000|2021-03-22 02:57:40|6432.2|6429.4|6433.6|6430.8|6433.7|6430.8|6432.2|6429.3|1
1616381870000|2021-03-22 02:57:50|6434.1|6430.1|6433.7|6429.7|6434.1|6430.1|6432.6|6429.7|2
1616381880000|2021-03-22 02:58:00|6434.1|6430.1|6433.6|6430.8|6435.1|6431.4|6433.6|6430.1|0
1616381890000|2021-03-22 02:58:10|6433.4|6430.6|6433.2|6430.4|6433.4|6430.6|6432.6|6429.1|2
1616381900000|2021-03-22 02:58:20|6434.1|6430.1|6432.6|6429.8|6434.1|6430.1|6432.6|6429.8|0
1616381910000|2021-03-22 02:58:30|6431.8|6429|6432.3|6428.3|6432.7|6429|6431.6|6428.3|3
1616381920000|2021-03-22 02:58:40|6432.2|6429.4|6434.2|6431.4|6434.2|6431.4|6432.2|6429.3|4
1616381930000|2021-03-22 02:58:50|6435.1|6432.3|6436.1|6433.3|6436.1|6433.3|6435.1|6432.1|8
1616381940000|2021-03-22 02:59:00|6436|6433.2|6435.6|6432.8|6437.1|6433.2|6435.6|6432.8|1
1616381950000|2021-03-22 02:59:10|6436.7|6432.7|6435.6|6432.8|6436.7|6433.8|6435.6|6432.7|1
1616381960000|2021-03-22 02:59:20|6436.6|6433.8|6437.6|6434.8|6437.6|6434.8|6436.6|6433.1|0
1616381970000|2021-03-22 02:59:30|6438.7|6434.7|6438.7|6434.7|6438.7|6434.7|6438.7|6434.7|1
1616381980000|2021-03-22 02:59:40|6438.2|6435.4|6438.6|6435.8|6438.6|6435.8|6438.2|6435.4|1
1616381990000|2021-03-22 02:59:50|6438.7|6435.9|6435.7|6431.7|6439|6436.2|6434.6|6431.7|14
1616382000000|2021-03-22 03:00:00|6434.6|6431.8|6439.1|6436.3|6439.1|6436.3|6434|6430.7|27
1616382010000|2021-03-22 03:00:10|6439.2|6436.4|6439|6436.2|6439.2|6436.4|6438.6|6435.8|12
1616382020000|2021-03-22 03:00:20|6439.7|6435.7|6436.6|6433.8|6439.7|6436.4|6436.6|6433.8|6
1616382030000|2021-03-22 03:00:30|6437|6434.2|6436.6|6433.8|6437.1|6434.2|6436.6|6433.1|1
1616382040000|2021-03-22 03:00:40|6436.2|6433.4|6434.7|6430.7|6436.2|6433.4|6432.6|6429.1|27
1616382050000|2021-03-22 03:00:50|6434.2|6431.4|6434.1|6431.3|6434.2|6431.4|6433.6|6430.8|0
1616382060000|2021-03-22 03:01:00|6433.7|6430.9|6430.6|6427.8|6434.1|6430.9|6430.5|6427.7|162
1616382070000|2021-03-22 03:01:10|6431.1|6427.1|6431|6428.2|6431.1|6428.2|6430|6427.1|0
1616382080000|2021-03-22 03:01:20|6430.6|6427.8|6433.8|6431|6433.8|6431|6430.2|6426.7|29
1616382090000|2021-03-22 03:01:30|6435|6432.2|6432.1|6428.1|6435|6432.2|6431.6|6427.7|32
1616382100000|2021-03-22 03:01:40|6429.7|6426.9|6428.6|6425.8|6429.7|6426.9|6428.6|6425.1|0
1616382110000|2021-03-22 03:01:50|6429.3|6425.3|6428.6|6425.8|6429.3|6425.8|6428.6|6425.3|5
1616382120000|2021-03-22 03:02:00|6429.7|6425.7|6429.7|6425.7|6429.7|6426.4|6429.2|6425.7|0
1616382130000|2021-03-22 03:02:10|6429.2|6426.4|6427.6|6424.8|6429.7|6426.4|6427.6|6424.1|0
1616382140000|2021-03-22 03:02:20|6427.4|6424.6|6426|6423.2|6427.4|6424.6|6426|6422.7|3
1616382150000|2021-03-22 03:02:30|6425.2|6422.4|6424|6421.2|6426.6|6423.8|6424|6421.2|4
1616382160000|2021-03-22 03:02:40|6424.7|6420.7|6425|6422.2|6426.5|6423.2|6424.2|6420.7|0
1616382170000|2021-03-22 03:02:50|6425.7|6421.7|6423.6|6420.8|6425.7|6421.7|6423.6|6420.8|33
1616382180000|2021-03-22 03:03:00|6424|6421.2|6424.6|6421.8|6424.6|6421.8|6424|6421.2|3
1616382190000|2021-03-22 03:03:10|6424.1|6421.3|6426.3|6422.3|6426.3|6422.4|6424|6421.2|6
1616382200000|2021-03-22 03:03:20|6426.2|6423.4|6429.6|6426.8|6429.6|6426.8|6426.2|6423.4|1
1616382210000|2021-03-22 03:03:30|6430.7|6426.7|6431|6428.2|6431.7|6428.4|6430.6|6426.7|16
1616382220000|2021-03-22 03:03:40|6430.6|6427.8|6430.6|6427.8|6430.6|6427.8|6430.6|6427.8|1
1616382240000|2021-03-22 03:04:00|6431|6428.2|6430|6427.2|6431|6428.2|6429|6426.1|1
1616382250000|2021-03-22 03:04:10|6429.6|6426.8|6429|6426.2|6429.6|6426.8|6429|6426.2|0
1616382260000|2021-03-22 03:04:20|6428|6425.2|6427|6424.2|6428|6425.2|6427|6423.7|0
1616382270000|2021-03-22 03:04:30|6426.6|6423.8|6426.3|6422.3|6426.6|6423.8|6425.2|6421.9|0
1616382280000|2021-03-22 03:04:40|6426.2|6423.4|6426.2|6423.4|6426.2|6423.4|6426.2|6423.4|0
1616382290000|2021-03-22 03:04:50|6426.6|6423.8|6428.7|6424.7|6428.7|6425|6426.6|6423.8|3
1616382300000|2021-03-22 03:05:00|6428.6|6425.8|6429|6426.2|6429.1|6426.3|6428.6|6425.8|36
1616382310000|2021-03-22 03:05:10|6429.1|6426.3|6429|6426.2|6429.1|6426.3|6429|6426.2|8
1616382320000|2021-03-22 03:05:20|||||||||6
1616382330000|2021-03-22 03:05:30|6427.6|6424.8|6427.6|6424.8|6427.7|6424.8|6427.6|6423.7|4
1616382340000|2021-03-22 03:05:40|6426.6|6423.8|6425.7|6421.7|6428.1|6424.8|6424.6|6421.7|16
1616382350000|2021-03-22 03:05:50|6425.3|6422.5|6425.3|6422.5|6425.3|6422.5|6425.3|6422.5|0
1616382360000|2021-03-22 03:06:00|6424.6|6421.8|6423.6|6420.8|6424.6|6421.8|6422.6|6419.7|2
1616382370000|2021-03-22 03:06:10|6421.3|6418.5|6421.7|6418.9|6421.8|6419|6421.3|6418.5|54
1616382380000|2021-03-22 03:06:20|6421.3|6418.5|6422|6419.2|6422.1|6419.2|6421|6418.1|11
1616382390000|2021-03-22 03:06:30|6422.3|6419.5|6423|6420.2|6423.1|6420.2|6422.3|6419.1|0
1616382410000|2021-03-22 03:06:50|6422.7|6419.9|6422.7|6419.9|6422.7|6419.9|6422.7|6419.9|0
1616382420000|2021-03-22 03:07:00|6423|6420.2|6428.3|6425.5|6428.3|6425.5|6423|6419.4|6
1616382430000|2021-03-22 03:07:10|6427.6|6424.8|6427.4|6423.4|6428.8|6424.9|6426.7|6423.4|6
1616382440000|2021-03-22 03:07:20|6427.8|6423.8|6427.8|6423.8|6427.8|6424.9|6427|6423.4|0
1616382450000|2021-03-22 03:07:30|6427.2|6424.4|6426.3|6423.5|6427.4|6424.4|6426.3|6423.4|0
1616382460000|2021-03-22 03:07:40|6427.1|6423.1|6426.3|6423.5|6427.1|6423.5|6426.3|6423.1|0
1616382470000|2021-03-22 03:07:50|6427.4|6423.4|6429.8|6425.8|6429.8|6426.9|6427.2|6423.4|3
1616382480000|2021-03-22 03:08:00|6429.3|6426.5|6429.3|6426.5|6429.3|6426.5|6429.3|6426.5|35
1616382490000|2021-03-22 03:08:10|6430.2|6427.4|6429.3|6426.5|6430.2|6427.4|6429.3|6426.5|3
1616382500000|2021-03-22 03:08:20|6428.3|6425.5|6427.7|6424.9|6428.3|6425.5|6427.7|6424.9|4
1616382510000|2021-03-22 03:08:30|6426.3|6423.5|6426.3|6423.5|6426.3|6423.5|6426.3|6423.5|0
1616382540000|2021-03-22 03:09:00|6427.3|6424.5|6426.1|6422.1|6427.6|6424.8|6426.1|6422.1|4
1616382550000|2021-03-22 03:09:10|6426|6423.2|6421|6418.2|6426.3|6423.5|6420.8|6418|80
1616382560000|2021-03-22 03:09:20|6421.7|6418.9|6424.7|6421.9|6424.8|6422|6421.7|6418.9|28
1616382570000|2021-03-22 03:09:30|6424.3|6421.5|6424.7|6421.9|6424.8|6422|6424.3|6420.4|45
1616382580000|2021-03-22 03:09:40|6424.3|6421.5|6424.3|6421.5|6424.3|6421.5|6424.3|6421.5|0
1616382600000|2021-03-22 03:10:00|6425|6422.2|6426.3|6423.5|6426.8|6423.9|6425|6422.2|4
1616382610000|2021-03-22 03:10:10|6426.7|6423.9|6426.7|6423.9|6426.7|6423.9|6426.7|6423.9|0
1616382630000|2021-03-22 03:10:30|6426.8|6424|6426.7|6423.9|6426.8|6424|6426.7|6423.9|3
1616382640000|2021-03-22 03:10:40|6425.2|6422.4|6423.7|6420.9|6425.2|6422.4|6423.7|6420.4|5
1616382660000|2021-03-22 03:11:00|6423.3|6420.5|6424|6421.2|6424|6421.2|6423.3|6420.5|0
1616382670000|2021-03-22 03:11:10|6424.4|6420.4|6424.4|6420.4|6424.4|6420.4|6424.4|6420.4|0
1616382680000|2021-03-22 03:11:20|6424|6421.2|6424|6421.2|6424|6421.2|6424|6421.2|0
1616382720000|2021-03-22 03:12:00|6424.3|6421.5|6424.3|6421.5|6424.3|6421.5|6423.8|6421|0
1616382730000|2021-03-22 03:12:10|6423.6|6420.8|6423.2|6420.4|6423.6|6420.8|6423.2|6420.4|25
1616382740000|2021-03-22 03:12:20|6422.5|6419.7|6422.3|6419.5|6422.5|6419.7|6422.3|6419.5|3
1616382750000|2021-03-22 03:12:30|6421.6|6418.8|6420.3|6417.5|6421.6|6418.8|6419.7|6416.9|11
1616382760000|2021-03-22 03:12:40|6420.2|6417.4|6420.3|6417.5|6420.3|6417.5|6420.2|6417.4|0
1616382770000|2021-03-22 03:12:50|6420.1|6417.3|6419|6416.2|6420.1|6417.3|6418.3|6414.4|0
1616382780000|2021-03-22 03:13:00|6419.4|6415.4|6418.7|6415.9|6419.4|6416.5|6418.7|6415.4|1
1616382800000|2021-03-22 03:13:20|6417.7|6414.9|6416.8|6414|6418.3|6415.5|6416.2|6413.4|9
1616382810000|2021-03-22 03:13:30|6416.7|6413.9|6416.3|6413.5|6416.8|6414|6415.3|6412.5|19
1616382820000|2021-03-22 03:13:40|6417.1|6414.3|6416.7|6413.9|6417.2|6414.4|6416.7|6413.9|2
1616382830000|2021-03-22 03:13:50|6416.1|6413.3|6416.3|6413.5|6416.3|6413.5|6416.1|6413.3|0
1616382840000|2021-03-22 03:14:00|6417.2|6414.4|6417.2|6414.4|6417.2|6414.4|6417.2|6414.4|0
1616382850000|2021-03-22 03:14:10|6417|6414.2|6416.6|6413.8|6417|6414.2|6416.5|6413.7|17
1616382860000|2021-03-22 03:14:20|||||||||3
1616382880000|2021-03-22 03:14:40|6417.2|6414.4|6417.2|6414.4|6417.2|6414.4|6417.2|6414.4|14
1616382890000|2021-03-22 03:14:50|6417.6|6414.8|6418.2|6415.4|6418.2|6415.4|6417.6|6414.8|22
1616382900000|2021-03-22 03:15:00|6418.3|6415.5|6420.7|6417.9|6421.6|6418.8|6418.3|6415.5|3
1616382910000|2021-03-22 03:15:10|6420.8|6418|6420.7|6417.9|6420.8|6418|6420.7|6417.9|2
1616382920000|2021-03-22 03:15:20|6421.3|6418.5|6418.7|6415.9|6421.8|6419|6418.7|6415.9|35
1616382930000|2021-03-22 03:15:30|6418.3|6415.5|6418.3|6415.5|6418.3|6415.5|6418.3|6415.5|0
1616382940000|2021-03-22 03:15:40|6417.8|6415|6418.2|6415.4|6418.6|6415.8|6417.8|6415|21
1616382950000|2021-03-22 03:15:50|6418.6|6415.8|6418.6|6415.8|6418.6|6415.8|6418.2|6415.4|7
1616382960000|2021-03-22 03:16:00|6418.7|6415.9|6418.7|6415.9|6418.7|6415.9|6418.7|6415.9|7
1616382970000|2021-03-22 03:16:10|6419.6|6416.8|6420.1|6417.3|6420.1|6417.3|6419.6|6416.8|3
1616382980000|2021-03-22 03:16:20|6420.2|6417.4|6420.5|6417.7|6420.6|6417.8|6420.2|6417.4|17
1616382990000|2021-03-22 03:16:30|6419.7|6416.9|6420.5|6417.7|6420.5|6417.7|6419.7|6416.9|7
1616383000000|2021-03-22 03:16:40|6420.1|6417.3|6416.7|6413.9|6420.1|6417.3|6416|6413.2|44
1616383010000|2021-03-22 03:16:50|||||||||1
1616383020000|2021-03-22 03:17:00|6416.6|6413.8|6415.5|6412.7|6416.6|6413.8|6415.5|6412.7|1
1616383030000|2021-03-22 03:17:10|6415.2|6412.4|6416.7|6413.9|6416.7|6413.9|6415.2|6412.4|4
1616383040000|2021-03-22 03:17:20|6418.1|6415.3|6416.6|6413.8|6418.1|6415.3|6416.6|6413.8|8
1616383050000|2021-03-22 03:17:30|6416.5|6413.7|6416.5|6413.7|6416.5|6413.7|6416.5|6413.7|5
1616383060000|2021-03-22 03:17:40|6415.7|6412.9|6415.7|6412.9|6415.7|6412.9|6415.7|6412.9|0
1616383070000|2021-03-22 03:17:50|6416.4|6413.6|6416.7|6413.9|6416.7|6413.9|6416|6413.2|3
1616383080000|2021-03-22 03:18:00|6416.5|6413.7|6416.5|6413.7|6416.5|6413.7|6416.5|6413.7|0
1616383090000|2021-03-22 03:18:10|6417.1|6414.3|6417.3|6414.5|6418.5|6415.7|6416.6|6413.8|6
1616383110000|2021-03-22 03:18:30|6416.1|6413.3|6416.7|6413.9|6416.7|6413.9|6416.1|6413.3|0
1616383120000|2021-03-22 03:18:40|6417.5|6414.7|6417.5|6414.7|6417.5|6414.7|6417.5|6414.7|0
1616383130000|2021-03-22 03:18:50|6417.6|6414.8|6419.1|6416.3|6419.2|6416.4|6417.6|6414.8|1
1616383140000|2021-03-22 03:19:00|6419.5|6416.7|6419.3|6416.5|6419.5|6416.7|6418.1|6415.3|0
1616383150000|2021-03-22 03:19:10|6419.7|6416.9|6418.7|6415.9|6419.7|6416.9|6418.5|6415.7|3
1616383160000|2021-03-22 03:19:20|6419.6|6416.8|6419.1|6416.3|6420.6|6417.8|6418.5|6415.7|2
1616383170000|2021-03-22 03:19:30|6419|6416.2|6419.1|6416.3|6419.1|6416.3|6419|6416.2|1
1616383180000|2021-03-22 03:19:40|6419.6|6415.6|6419.6|6415.6|6419.6|6416.1|6418.7|6415.2|0
1616383190000|2021-03-22 03:19:50|6418.9|6416.1|6418.9|6416.1|6418.9|6416.1|6418.9|6416.1|0
1616383200000|2021-03-22 03:20:00|6418.5|6415.7|6418.5|6415.7|6418.5|6415.7|6418.5|6415.7|0
1616383210000|2021-03-22 03:20:10|6418.7|6415.9|6419.2|6415.2|6419.2|6415.9|6418.7|6415.2|1
1616383220000|2021-03-22 03:20:20|6418.5|6415.7|6415.5|6412.7|6418.5|6415.7|6415.5|6412.7|0
1616383230000|2021-03-22 03:20:30|6414.7|6411.9|6416.5|6413.7|6417.2|6413.7|6414.7|6411.4|0
1616383260000|2021-03-22 03:21:00|6416.9|6414.1|6417.1|6414.3|6417.1|6414.3|6416.9|6414.1|1
1616383270000|2021-03-22 03:21:10|6417.5|6414.7|6417.5|6414.7|6417.5|6414.7|6417.5|6414.7|0
1616383290000|2021-03-22 03:21:30|6417|6414.2|6413.5|6410.7|6417|6414.2|6413.5|6410.7|36
1616383300000|2021-03-22 03:21:40|6413|6410.2|6412.6|6409.8|6413|6410.2|6412.5|6409.7|1
1616383310000|2021-03-22 03:21:50|6412.5|6409.7|6413.1|6410.3|6413.1|6410.3|6412.5|6409.7|1
1616383320000|2021-03-22 03:22:00|6412.6|6409.8|6412.5|6409.7|6412.6|6409.8|6412.5|6409.7|1
1616383330000|2021-03-22 03:22:10|6411.5|6408.7|6412.5|6409.7|6412.5|6409.7|6411.5|6408.7|6
1616383340000|2021-03-22 03:22:20|6413.5|6410.7|6413.6|6410.8|6414.2|6410.8|6413.1|6410.2|1
1616383350000|2021-03-22 03:22:30|6414|6411.2|6414|6411.2|6414|6411.2|6414|6411.2|14
1616383360000|2021-03-22 03:22:40|6413.5|6410.7|6413.5|6410.7|6413.5|6410.7|6413.5|6410.7|0
1616383370000|2021-03-22 03:22:50|6412.1|6409.3|6412.1|6409.3|6412.1|6409.3|6412.1|6409.3|1
1616383380000|2021-03-22 03:23:00|6412.5|6409.7|6412.6|6409.8|6412.6|6409.8|6412.2|6409.4|1
1616383390000|2021-03-22 03:23:10|6412.5|6409.7|6411.5|6408.7|6412.6|6409.7|6411.5|6408.6|1
1616383400000|2021-03-22 03:23:20|6410.3|6407.5|6410.5|6407.7|6410.5|6407.7|6410.3|6407.5|24
1616383420000|2021-03-22 03:23:40|6410.6|6407.8|6411.7|6408.9|6411.7|6408.9|6410.6|6407.8|1
1616383430000|2021-03-22 03:23:50|6412.6|6408.6|6411.9|6409.1|6412.6|6409.1|6411.5|6408.2|0
1616383440000|2021-03-22 03:24:00|6411.5|6408.7|6407.5|6404.7|6411.5|6408.7|6407.5|6404.2|5
1616383450000|2021-03-22 03:24:10|6406.5|6403.7|6407.5|6404.7|6408.6|6405.7|6406.5|6403.7|13
1616383460000|2021-03-22 03:24:20|6406.5|6403.7|6407.1|6404.3|6407.6|6404.3|6406.5|6403.2|0
1616383470000|2021-03-22 03:24:30|6406.7|6403.9|6406.1|6403.3|6406.7|6403.9|6405.5|6402.6|4
1616383480000|2021-03-22 03:24:40|6406.9|6404.1|6406.7|6403.9|6407.6|6404.3|6406.1|6402.6|10
1616383490000|2021-03-22 03:24:50|6407.6|6403.6|6407.1|6404.3|6407.6|6404.3|6407.1|6403.6|0
1616383500000|2021-03-22 03:25:00|6407.5|6404.7|6410.1|6407.3|6410.5|6407.7|6407.5|6404.7|4
1616383510000|2021-03-22 03:25:10|6410.6|6407.8|6410.1|6407.3|6410.6|6407.8|6410.1|6407.3|15
1616383530000|2021-03-22 03:25:30|6410.5|6407.7|6410.5|6407.7|6410.6|6407.8|6410.5|6407.7|11
1616383540000|2021-03-22 03:25:40|6410.6|6407.8|6412.5|6409.7|6413.2|6409.9|6410.6|6407.8|16
1616383550000|2021-03-22 03:25:50|6412.1|6409.3|6411.6|6407.6|6412.1|6409.3|6410.5|6407.6|4
1616383560000|2021-03-22 03:26:00|6411.1|6408.3|6412.1|6409.3|6412.2|6409.3|6411.1|6408.2|0
1616383570000|2021-03-22 03:26:10|6411.1|6408.3|6411.1|6408.3|6411.6|6408.3|6411.1|6407.6|1
1616383590000|2021-03-22 03:26:30|6411.6|6407.6|6412.2|6408.2|6412.2|6408.7|6411.5|6407.6|0
1616383600000|2021-03-22 03:26:40|6411.5|6408.7|6410.5|6407.7|6411.5|6408.7|6410.1|6407.2|1
1616383620000|2021-03-22 03:27:00|6410.1|6407.3|6411.1|6408.3|6411.1|6408.3|6410.1|6407.3|2
1616383630000|2021-03-22 03:27:10|6411.5|6408.7|6411.1|6408.3|6412.2|6408.7|6410.5|6407.7|1
1616383640000|2021-03-22 03:27:20|6410.1|6407.3|6409.5|6406.7|6410.6|6407.3|6409.5|6406.6|0
1616383650000|2021-03-22 03:27:30|6410.1|6407.3|6409.5|6406.7|6410.6|6407.3|6409.5|6406.6|0
1616383660000|2021-03-22 03:27:40|6409.6|6406.8|6409|6406.2|6410.7|6407.3|6409|6406.2|4
1616383670000|2021-03-22 03:27:50|6409.2|6405.2|6408.5|6405.7|6409.2|6405.7|6408.5|6405.2|0
1616383680000|2021-03-22 03:28:00|6409.2|6405.2|6410.5|6407.7|6410.5|6407.7|6409.1|6405.2|2
1616383700000|2021-03-22 03:28:20|6409.9|6407.1|6407.1|6404.3|6409.9|6407.1|6406.5|6403.6|8
1616383710000|2021-03-22 03:28:30|6408.2|6404.2|6407.1|6404.3|6408.2|6405.3|6407.1|6403.6|2
1616383720000|2021-03-22 03:28:40|6408.2|6404.2|6408.1|6405.3|6408.6|6405.3|6408.1|6404.2|0
1616383730000|2021-03-22 03:28:50|6408.3|6405.5|6408.1|6405.3|6409.1|6406.3|6408.1|6405.3|0
1616383740000|2021-03-22 03:29:00|6408.2|6404.2|6408.2|6404.2|6408.2|6404.2|6408.2|6404.2|0
1616383750000|2021-03-22 03:29:10|6407.1|6404.3|6406.6|6403.8|6408.1|6405.3|6406.6|6403.8|13
1616383760000|2021-03-22 03:29:20|6406.7|6403.9|6406.7|6403.9|6406.7|6403.9|6406.6|6403.8|3
1616383770000|2021-03-22 03:29:30|6406.2|6403.4|6407.1|6404.3|6407.1|6404.3|6406.2|6403.4|8
1616383780000|2021-03-22 03:29:40|6407.2|6404.4|6407.7|6404.9|6407.7|6404.9|6407.2|6404.4|1
1616383790000|2021-03-22 03:29:50|6408.5|6405.7|6408.7|6405.9|6408.7|6405.9|6408.5|6405.7|1
1616383800000|2021-03-22 03:30:00|6407.7|6404.9|6409.8|6407|6410.2|6407|6407.6|6404.8|0
1616383810000|2021-03-22 03:30:10|6410.1|6407.3|6410.7|6407.9|6410.7|6407.9|6410.1|6407.3|0
1616383830000|2021-03-22 03:30:30|6411.1|6408.3|6411|6408.2|6411.1|6408.3|6410.5|6407.7|106
1616383840000|2021-03-22 03:30:40|6410.9|6408.1|6410.1|6407.3|6410.9|6408.1|6410.1|6407.3|0
1616383880000|2021-03-22 03:31:20|6409.6|6406.8|6408.1|6405.3|6409.6|6406.8|6408.1|6405.3|2
1616383890000|2021-03-22 03:31:30|6407.6|6404.8|6408.1|6405.3|6408.1|6405.3|6407.6|6404.8|0
1616383900000|2021-03-22 03:31:40|6408.8|6404.8|6408.3|6405.5|6408.8|6405.5|6408.3|6404.8|0
1616383910000|2021-03-22 03:31:50|6408.5|6405.7|6408.5|6405.7|6408.5|6405.7|6408.5|6405.7|0
1616383920000|2021-03-22 03:32:00|6408.1|6405.3|6408.1|6405.3|6408.1|6405.3|6408.1|6405.3|0
1616383950000|2021-03-22 03:32:30|6408.6|6404.6|6408.1|6405.3|6408.6|6405.3|6408.1|6404.6|0
1616383960000|2021-03-22 03:32:40|6407.5|6404.7|6408.1|6405.3|6408.1|6405.3|6407|6404.2|3
1616383990000|2021-03-22 03:33:10|6408.7|6405.9|6409.1|6406.3|6409.1|6406.3|6408.7|6405.9|0
1616384010000|2021-03-22 03:33:30|6408.6|6405.8|6408.6|6405.8|6408.6|6405.8|6408.6|6405.8|0
1616384030000|2021-03-22 03:33:50|6408.7|6405.9|6408.6|6405.8|6409.1|6406.3|6408.6|6405.8|0
1616384040000|2021-03-22 03:34:00|6408.5|6405.7|6409.5|6406.7|6409.5|6406.7|6408.5|6405.7|3
1616384050000|2021-03-22 03:34:10|6409.1|6406.3|6408.5|6405.7|6409.1|6406.3|6408.5|6405.7|0
1616384070000|2021-03-22 03:34:30|6408.1|6405.3|6407.5|6404.7|6408.7|6405.3|6407.5|6404.6|0
1616384080000|2021-03-22 03:34:40|6407.7|6404.9|6408.1|6405.3|6408.1|6405.3|6407.7|6404.9|0
1616384120000|2021-03-22 03:35:20|6409.1|6406.3|6410.1|6407.3|6410.1|6407.3|6409.1|6406.3|0
1616384130000|2021-03-22 03:35:30|6410|6407.2|6408.1|6405.3|6410|6407.2|6408.1|6404.8|2
1616384160000|2021-03-22 03:36:00|6408.3|6405.5|6409.1|6406.3|6409.8|6406.3|6408.3|6405.5|2
1616384170000|2021-03-22 03:36:10|6409.8|6405.8|6410.1|6407.3|6410.1|6407.3|6409.8|6405.8|0
1616384180000|2021-03-22 03:36:20|6409.6|6406.8|6409.6|6406.8|6409.6|6406.8|6409.6|6406.8|0
1616384190000|2021-03-22 03:36:30|6409.7|6406.9|6407.9|6405.1|6409.7|6406.9|6407.9|6405.1|4
1616384200000|2021-03-22 03:36:40|6407.5|6404.7|6408.1|6405.3|6408.1|6405.3|6407.5|6404.7|0
1616384210000|2021-03-22 03:36:50|6408.5|6405.7|6407.5|6404.7|6409.2|6405.7|6407.5|6404.7|7
1616384220000|2021-03-22 03:37:00|6407.7|6404.9|6407.7|6404.9|6407.7|6404.9|6407.7|6404.9|3
1616384230000|2021-03-22 03:37:10|6408.1|6405.3|6408.1|6405.3|6408.1|6405.3|6408.1|6405.3|0
1616384240000|2021-03-22 03:37:20|6407.9|6405.1|6407.7|6404.9|6408.2|6405.1|6407.5|6404.2|0
1616384250000|2021-03-22 03:37:30|6408.5|6405.7|6408.1|6405.3|6409.2|6405.7|6408.1|6405.2|1
1616384260000|2021-03-22 03:37:40|6408.7|6405.9|6409.7|6406.9|6409.7|6406.9|6408.7|6405.9|0
1616384280000|2021-03-22 03:38:00|6410.3|6407.5|6411.1|6408.3|6411.1|6408.3|6410.3|6407.5|0
1616384290000|2021-03-22 03:38:10|6411.2|6408.4|6411.6|6408.8|6411.6|6408.8|6411.1|6408.3|2
1616384300000|2021-03-22 03:38:20|6411.5|6408.7|6411.6|6408.8|6411.6|6408.8|6411.1|6408.3|0
1616384320000|2021-03-22 03:38:40|||||||||1
1616384330000|2021-03-22 03:38:50|6411.5|6408.7|6411.6|6408.8|6411.6|6408.8|6411.5|6408.7|0
1616384340000|2021-03-22 03:39:00|6411.5|6408.7|6411.1|6408.3|6411.5|6408.7|6411|6408.2|1
1616384370000|2021-03-22 03:39:30|6410.7|6407.9|6410.7|6407.9|6410.7|6407.9|6410.7|6407.9|0
1616384380000|2021-03-22 03:39:40|6410.8|6408|6411.7|6408.9|6411.7|6408.9|6410.8|6408|0
1616384400000|2021-03-22 03:40:00|6412.2|6409.4|6412.7|6409.9|6412.7|6409.9|6412.2|6409.4|0
1616384420000|2021-03-22 03:40:20|6412.5|6409.7|6412.5|6409.7|6412.5|6409.7|6412.5|6409.7|0
1616384430000|2021-03-22 03:40:30|6412.6|6409.8|6412.7|6409.9|6412.7|6409.9|6412.6|6409.8|0
1616384460000|2021-03-22 03:41:00|6412.6|6409.8|6412.7|6409.9|6412.7|6409.9|6412.6|6409.8|0
1616384480000|2021-03-22 03:41:20|6412.5|6409.7|6412.5|6409.7|6412.5|6409.7|6412.5|6409.7|0
1616384510000|2021-03-22 03:41:50|6412.1|6409.3|6413.7|6410.9|6413.7|6410.9|6412.1|6409.3|4
1616384520000|2021-03-22 03:42:00|6414.7|6411.9|6414.7|6411.9|6414.7|6411.9|6414.1|6411.3|10
1616384530000|2021-03-22 03:42:10|6415.1|6412.3|6415.7|6412.9|6415.7|6412.9|6415.1|6412.3|0
1616384540000|2021-03-22 03:42:20|6415.1|6412.3|6415.1|6412.3|6415.1|6412.3|6415.1|6412.3|0
1616384550000|2021-03-22 03:42:30|6415.5|6412.7|6415.5|6412.7|6415.5|6412.7|6415.5|6412.7|0
1616384570000|2021-03-22 03:42:50|6415.6|6412.8|6415.6|6412.8|6415.6|6412.8|6415.6|6412.8|0
1616384590000|2021-03-22 03:43:10|6415.2|6412.4|6412.5|6409.7|6415.2|6412.4|6412.5|6409.7|13
1616384600000|2021-03-22 03:43:20|6411.6|6408.8|6412.1|6409.3|6412.1|6409.3|6411.6|6408.8|1
1616384610000|2021-03-22 03:43:30|6412.6|6409.8|6412.7|6409.9|6412.7|6409.9|6412.6|6409.8|0
1616384640000|2021-03-22 03:44:00|6413.1|6410.3|6411.1|6408.3|6413.1|6410.3|6410.5|6407.7|2
1616384650000|2021-03-22 03:44:10|6411|6408.2|6411.7|6408.9|6411.7|6408.9|6410.6|6407.8|4
1616384660000|2021-03-22 03:44:20|6411.6|6408.8|6411.6|6408.8|6411.6|6408.8|6410.7|6407.9|1
1616384670000|2021-03-22 03:44:30|6411.5|6408.7|6410|6407.2|6411.5|6408.7|6410|6407.2|2
1616384680000|2021-03-22 03:44:40|6410.3|6407.5|6411.1|6408.3|6411.1|6408.3|6410.3|6407.5|1
1616384710000|2021-03-22 03:45:10|6410.7|6407.9|6410.5|6407.7|6410.7|6407.9|6410.5|6407.7|2
1616384820000|2021-03-22 03:47:00|6410.7|6407.9|6411.1|6408.3|6411.1|6408.3|6410.7|6407.9|0
1616384830000|2021-03-22 03:47:10|6410.6|6407.8|6410.5|6407.7|6410.6|6407.8|6410.5|6407.7|0
1616384900000|2021-03-22 03:48:20|6410.4|6407.6|6409.5|6406.7|6410.4|6407.6|6409.1|6406.3|1
1616384920000|2021-03-22 03:48:40|6410.2|6406.2|6410.5|6407.7|6410.5|6407.7|6409.6|6406.2|0
1616384930000|2021-03-22 03:48:50|6410.7|6407.9|6410.5|6407.7|6411|6408.2|6410.5|6407.7|0
1616384940000|2021-03-22 03:49:00|6410.1|6407.3|6410.1|6407.3|6410.1|6407.3|6410.1|6407.3|0
1616384950000|2021-03-22 03:49:10|6409.6|6406.8|6409.5|6406.7|6409.6|6406.8|6409.5|6406.7|0
1616384970000|2021-03-22 03:49:30|6409.7|6406.9|6410.1|6407.3|6410.8|6407.4|6409.7|6406.8|0
1616385000000|2021-03-22 03:50:00|6409.9|6407.1|6409.1|6406.3|6409.9|6407.1|6409.1|6406.3|2
1616385010000|2021-03-22 03:50:10|6409.5|6406.7|6409.5|6406.7|6409.5|6406.7|6409.5|6406.7|0
1616385040000|2021-03-22 03:50:40|6409.1|6406.3|6409.1|6406.3|6409.1|6406.3|6409.1|6406.3|0
1616385050000|2021-03-22 03:50:50|6408.1|6405.3|6408.1|6405.3|6408.1|6405.3|6408.1|6405.3|1
1616385060000|2021-03-22 03:51:00|6407.5|6404.7|6407.5|6404.7|6407.5|6404.7|6407.5|6404.7|3
1616385070000|2021-03-22 03:51:10|6406.6|6403.8|6406.6|6403.8|6406.6|6403.8|6406.6|6403.8|0
1616385080000|2021-03-22 03:51:20|6406.7|6403.9|6408.5|6405.7|6408.7|6405.9|6406.7|6403.9|0
1616385090000|2021-03-22 03:51:30|6408.1|6405.3|6408.1|6405.3|6408.1|6405.3|6408.1|6405.3|0
1616385100000|2021-03-22 03:51:40|6408.8|6404.8|6409.1|6406.3|6409.2|6406.3|6408.8|6404.8|0
1616385110000|2021-03-22 03:51:50|6408.5|6405.7|6408.5|6405.7|6408.5|6405.7|6408.5|6405.7|0
1616385130000|2021-03-22 03:52:10|6407.6|6404.8|6408.1|6405.3|6408.1|6405.3|6407.6|6404.8|0
1616385140000|2021-03-22 03:52:20|6409.2|6405.2|6408.7|6405.9|6409.2|6405.9|6408.7|6405.2|0
1616385150000|2021-03-22 03:52:30|6409.1|6406.3|6409.1|6406.3|6409.1|6406.3|6409.1|6406.3|0
1616385160000|2021-03-22 03:52:40|6408.6|6405.8|6408.5|6405.7|6408.6|6405.8|6408.5|6405.7|0
1616385180000|2021-03-22 03:53:00|6408.1|6405.3|6408.1|6405.3|6408.1|6405.3|6408.1|6405.3|0
1616385210000|2021-03-22 03:53:30|6408.7|6405.9|6409.1|6406.3|6409.1|6406.3|6408.7|6405.9|0
1616385230000|2021-03-22 03:53:50|6408.7|6405.9|6409.1|6406.3|6409.1|6406.3|6408.5|6405.7|7
1616385240000|2021-03-22 03:54:00|6408.6|6405.8|6409.5|6406.7|6409.6|6406.8|6408.6|6405.8|5
1616385250000|2021-03-22 03:54:10|6409.1|6406.3|6408.1|6405.3|6409.1|6406.3|6408.1|6405.3|7
1616385270000|2021-03-22 03:54:30|6408.7|6405.9|6408.7|6405.9|6408.7|6405.9|6408.7|6405.9|0
1616385280000|2021-03-22 03:54:40|6409.1|6406.3|6409.1|6406.3|6409.1|6406.3|6409.1|6406.3|0
1616385290000|2021-03-22 03:54:50|6409.2|6406.4|6408.7|6405.9|6409.6|6406.8|6408.6|6405.8|2
1616385300000|2021-03-22 03:55:00|6409.1|6406.3|6409.1|6406.3|6409.6|6406.8|6409.1|6406.3|0
1616385330000|2021-03-22 03:55:30|6410.7|6407.9|6412.1|6409.3|6412.2|6409.4|6410.7|6407.9|4
1616385340000|2021-03-22 03:55:40|6411.7|6408.9|6411.7|6408.9|6411.7|6408.9|6411.7|6408.9|0
1616385350000|2021-03-22 03:55:50|||||||||1
1616385360000|2021-03-22 03:56:00|6410.7|6407.9|6411.7|6408.9|6411.7|6408.9|6410.7|6407.9|2
1616385370000|2021-03-22 03:56:10|6412.1|6409.3|6412.1|6409.3|6412.1|6409.3|6412.1|6409.3|0
1616385390000|2021-03-22 03:56:30|6412.7|6409.9|6413.6|6410.8|6413.6|6410.8|6412.7|6409.9|0
1616385400000|2021-03-22 03:56:40|6413.5|6410.7|6413.1|6410.3|6413.7|6410.9|6413.1|6410.3|0
1616385420000|2021-03-22 03:57:00|6412.7|6409.9|6413.1|6410.3|6413.1|6410.3|6412.3|6409.5|1
1616385440000|2021-03-22 03:57:20|6413|6410.2|6412.5|6409.7|6413|6410.2|6412.5|6409.7|0
1616385450000|2021-03-22 03:57:30|6412.1|6409.3|6413.1|6410.3|6413.1|6410.3|6412.1|6409.3|0
1616385460000|2021-03-22 03:57:40|6412.7|6409.9|6412.7|6409.9|6412.7|6409.9|6412.7|6409.9|0
1616385490000|2021-03-22 03:58:10|6412.1|6409.3|6412.1|6409.3|6412.1|6409.3|6412.1|6409.3|0
1616385540000|2021-03-22 03:59:00|6412.7|6409.9|6411.8|6409|6412.8|6410|6411.8|6409|20
1616385550000|2021-03-22 03:59:10|6412|6409.2|6412.7|6409.9|6412.7|6409.9|6412|6409.2|0
1616385570000|2021-03-22 03:59:30|6412.3|6409.5|6411.7|6408.9|6412.3|6409.5|6411.7|6408.9|2
1616385580000|2021-03-22 03:59:40|6411.6|6408.8|6408.7|6405.9|6411.6|6408.8|6408.7|6405.4|1
1616385600000|2021-03-22 04:00:00|6409.3|6406.5|6408.7|6405.9|6409.3|6406.5|6408.7|6405.9|0
1616385610000|2021-03-22 04:00:10|6409.1|6406.3|6409.3|6406.5|6409.5|6406.7|6409.1|6406.3|3
1616385630000|2021-03-22 04:00:30|6409.6|6406.8|6410.1|6407.3|6410.8|6407.3|6409.6|6406.8|1
1616385640000|2021-03-22 04:00:40|6409.7|6406.9|6409.7|6406.9|6409.7|6406.9|6409.7|6406.9|1
1616385650000|2021-03-22 04:00:50|6410.3|6407.5|6410.3|6407.5|6410.8|6408|6409.8|6407|3
1616385660000|2021-03-22 04:01:00|6410.2|6407.4|6410.3|6407.5|6410.3|6407.5|6409.7|6406.9|1
1616385670000|2021-03-22 04:01:10|6410.5|6407.7|6410.3|6407.5|6410.6|6407.8|6410.3|6407.5|1
1616385690000|2021-03-22 04:01:30|6410.6|6407.8|6411|6408.2|6411|6408.2|6410.6|6407.8|0
1616385700000|2021-03-22 04:01:40|6411.2|6408.4|6410.3|6407.5|6411.2|6408.4|6409.8|6407|0
1616385710000|2021-03-22 04:01:50|6410.5|6407.7|6410.8|6408|6410.8|6408|6410.5|6407.7|0
1616385720000|2021-03-22 04:02:00|6411|6408.2|6410.7|6407.9|6411.5|6408.7|6410.7|6407.9|2
1616385740000|2021-03-22 04:02:20|6410.2|6407.4|6409.1|6406.3|6410.2|6407.4|6409.1|6406.3|5
1616385750000|2021-03-22 04:02:30|6408.7|6405.9|6408.7|6405.9|6408.7|6405.9|6408.7|6405.9|0
1616385780000|2021-03-22 04:03:00|6408.5|6405.7|6407.7|6404.9|6408.8|6406|6407.7|6404.9|1
1616385790000|2021-03-22 04:03:10|6407.2|6404.4|6406.7|6403.9|6407.7|6404.9|6406.7|6403.9|3
1616385800000|2021-03-22 04:03:20|6406.6|6403.8|6406.7|6403.9|6406.7|6403.9|6406.2|6403.4|1
1616385810000|2021-03-22 04:03:30|||||||||1
1616385830000|2021-03-22 04:03:50|6406.8|6404|6406.8|6404|6406.8|6404|6406.8|6404|0
1616385840000|2021-03-22 04:04:00|6407.2|6404.4|6406.8|6404|6407.2|6404.4|6406.7|6403.9|3
1616385850000|2021-03-22 04:04:10|6407.3|6404.5|6406.9|6404.1|6407.3|6404.5|6406.9|6404.1|0
1616385860000|2021-03-22 04:04:20|6407.6|6404.8|6408.3|6405.5|6408.3|6405.5|6407.6|6404.8|0
1616385870000|2021-03-22 04:04:30|6408.7|6405.9|6408.7|6405.9|6408.7|6405.9|6408.7|6405.9|0
1616385880000|2021-03-22 04:04:40|6408.3|6405.5|6408.3|6405.5|6408.3|6405.5|6408.3|6405.5|0
1616385890000|2021-03-22 04:04:50|6408.1|6405.3|6407.7|6404.9|6408.1|6405.3|6407.7|6404.9|0
1616385910000|2021-03-22 04:05:10|6408.3|6405.5|6408.3|6405.5|6408.3|6405.5|6408.3|6405.5|0
1616385930000|2021-03-22 04:05:30|6408.7|6405.9|6408.7|6405.9|6408.8|6405.9|6407.7|6404.8|0
1616385940000|2021-03-22 04:05:40|6408.6|6405.8|6408.1|6405.3|6408.6|6405.8|6408.1|6405.3|0
1616385960000|2021-03-22 04:06:00|6407.7|6404.9|6406.7|6403.9|6407.7|6404.9|6406.7|6403.9|0
1616385990000|2021-03-22 04:06:30|||||||||2
1616386020000|2021-03-22 04:07:00|6406.9|6404.1|6407.8|6405|6407.9|6405.1|6406.9|6404.1|1
1616386030000|2021-03-22 04:07:10|6407.7|6404.9|6406.7|6403.9|6407.7|6404.9|6406.7|6403.9|2
1616386070000|2021-03-22 04:07:50|6407.3|6404.5|6407.3|6404.5|6407.3|6404.5|6407.3|6404.5|0
1616386080000|2021-03-22 04:08:00|6406.7|6403.9|6406.7|6403.9|6406.7|6403.9|6406.7|6403.9|0
1616386120000|2021-03-22 04:08:40|6407.1|6404.3|6407.3|6404.5|6407.3|6404.5|6407.1|6404.3|1
1616386130000|2021-03-22 04:08:50|6406.7|6403.9|6406.7|6403.9|6406.7|6403.9|6406.7|6403.9|0
1616386150000|2021-03-22 04:09:10|6406.9|6404.1|6407.3|6404.5|6407.3|6404.5|6406.9|6404.1|0
1616386160000|2021-03-22 04:09:20|6408|6404|6407.3|6404.5|6408|6404.5|6407.3|6404|0
1616386170000|2021-03-22 04:09:30|6407.2|6404.4|6407.1|6404.3|6407.2|6404.4|6407.1|6404.3|0
1616386180000|2021-03-22 04:09:40|6406.7|6403.9|6406.7|6403.9|6406.7|6403.9|6406.7|6403.9|0
1616386200000|2021-03-22 04:10:00|6407.3|6404.5|6406.7|6403.9|6407.4|6404.5|6406.7|6403.4|0
1616386210000|2021-03-22 04:10:10|6407.3|6404.5|6407.3|6404.5|6407.3|6404.5|6407.3|6404.5|2
1616386270000|2021-03-22 04:11:10|6406.8|6404|6407.3|6404.5|6407.3|6404.5|6406.8|6404|0
1616386310000|2021-03-22 04:11:50|6408|6404|6408.3|6405.5|6408.4|6405.5|6408|6404|3
1616386330000|2021-03-22 04:12:10|6408.2|6405.4|6408.3|6405.5|6408.3|6405.5|6407.8|6405|1
1616386340000|2021-03-22 04:12:20|6408.8|6406|6408.3|6405.5|6408.8|6406|6407.7|6404.9|0
1616386360000|2021-03-22 04:12:40|6408.4|6405.6|6408.8|6406|6408.8|6406|6408.4|6405.6|0
1616386370000|2021-03-22 04:12:50|6408.3|6405.5|6408.3|6405.5|6408.3|6405.5|6408.3|6405.5|0
1616386440000|2021-03-22 04:14:00|6409.3|6406.5|6410.3|6407.5|6410.9|6408.1|6409.3|6406.5|5
1616386450000|2021-03-22 04:14:10|6410.9|6408.1|6410.9|6408.1|6410.9|6408.1|6410.9|6408.1|0
1616386470000|2021-03-22 04:14:30|6410.6|6407.8|6410.3|6407.5|6410.6|6407.8|6410.3|6407.5|2
1616386500000|2021-03-22 04:15:00|6410.9|6408.1|6411.3|6408.5|6412.4|6409.5|6410.9|6408|1
1616386510000|2021-03-22 04:15:10|6410.9|6408.1|6411.9|6409.1|6411.9|6409.1|6410.9|6408.1|0
1616386520000|2021-03-22 04:15:20|6411.3|6408.5|6411.3|6408.5|6411.3|6408.5|6411.3|6408.5|0
1616386540000|2021-03-22 04:15:40|6411.9|6409.1|6411.7|6408.9|6411.9|6409.1|6411.7|6408.9|1
1616386550000|2021-03-22 04:15:50|6410.8|6408|6410.7|6407.9|6410.9|6408.1|6410.7|6407.9|0
1616386570000|2021-03-22 04:16:10|6410.8|6408|6410.9|6408.1|6410.9|6408.1|6410.8|6408|1
1616386590000|2021-03-22 04:16:30|6411.3|6408.5|6411.3|6408.5|6411.3|6408.5|6411.3|6408.5|0
1616386600000|2021-03-22 04:16:40|6410.7|6407.9|6410.7|6407.9|6410.7|6407.9|6410.7|6407.9|0
1616386620000|2021-03-22 04:17:00|6410.9|6408.1|6410.9|6408.1|6410.9|6408.1|6410.9|6408.1|3
1616386630000|2021-03-22 04:17:10|6411.3|6408.5|6411.3|6408.5|6411.3|6408.5|6411.3|6408.5|0
1616386650000|2021-03-22 04:17:30|6410.7|6407.9|6410.7|6407.9|6410.7|6407.9|6410.7|6407.9|0
1616386680000|2021-03-22 04:18:00|6410.9|6408.1|6411.9|6409.1|6411.9|6409.1|6410.9|6408.1|0
1616386690000|2021-03-22 04:18:10|6412.3|6409.5|6412.1|6409.3|6412.3|6409.5|6412.1|6409.3|0
1616386710000|2021-03-22 04:18:30|6411.7|6408.9|6410.7|6407.9|6411.7|6408.9|6410.7|6407.9|0
1616386720000|2021-03-22 04:18:40|6410.8|6408|6411.7|6408.9|6411.7|6408.9|6410.8|6408|0
1616386760000|2021-03-22 04:19:20|6411.8|6409|6411.7|6408.9|6412.4|6409.1|6411.7|6408.4|0
1616386770000|2021-03-22 04:19:30|6411.3|6408.5|6411.7|6408.9|6411.7|6408.9|6410.9|6408.1|0
1616386790000|2021-03-22 04:19:50|6411.8|6409|6411.8|6409|6411.8|6409|6411.8|6409|0
1616386800000|2021-03-22 04:20:00|6411.9|6409.1|6412.9|6410.1|6412.9|6410.1|6411.9|6409.1|0
1616386830000|2021-03-22 04:20:30|6412.8|6410|6414.7|6411.9|6414.9|6412.1|6412.8|6410|1
1616386840000|2021-03-22 04:20:40|6414.8|6412|6415.3|6412.5|6415.3|6412.5|6414.8|6412|0
1616386860000|2021-03-22 04:21:00|6414.9|6412.1|6418.3|6415.5|6419|6415.5|6414.9|6412.1|21
1616386870000|2021-03-22 04:21:10|6418.4|6415.6|6419.3|6416.5|6419.3|6416.5|6418.4|6415.6|0
1616386880000|2021-03-22 04:21:20|6419.2|6416.4|6417.7|6414.9|6419.2|6416.4|6417.7|6414.9|0
1616386890000|2021-03-22 04:21:30|6417.3|6414.5|6418.3|6415.5|6418.3|6415.5|6417.3|6414.5|1
1616386910000|2021-03-22 04:21:50|6418.9|6416.1|6417.9|6415.1|6418.9|6416.1|6417.9|6415.1|4
1616386920000|2021-03-22 04:22:00|6418.3|6415.5|6418.3|6415.5|6418.9|6416.1|6417.8|6415|2
1616386950000|2021-03-22 04:22:30|6417.8|6415|6417.3|6414.5|6417.8|6415|6417.3|6414.5|0
1616386960000|2021-03-22 04:22:40|||||||||2
1616386970000|2021-03-22 04:22:50|6417.9|6415.1|6417.3|6414.5|6417.9|6415.1|6416.8|6414|4
1616386980000|2021-03-22 04:23:00|6418|6414|6416.9|6414.1|6418|6414.4|6416.8|6414|1
1616386990000|2021-03-22 04:23:10|6417.3|6414.5|6418.8|6416|6418.8|6416|6417.3|6414.5|6
1616387000000|2021-03-22 04:23:20|6418.3|6415.5|6417.3|6414.5|6418.3|6415.5|6417.3|6414.5|10
1616387020000|2021-03-22 04:23:40|6418|6414|6418.4|6414.4|6418.4|6414.4|6418|6414|0
1616387030000|2021-03-22 04:23:50|6417.7|6414.9|6417.7|6414.9|6417.7|6414.9|6417.7|6414.9|0
1616387040000|2021-03-22 04:24:00|6417.3|6414.5|6417.3|6414.5|6417.3|6414.5|6417.3|6414.5|0
1616387050000|2021-03-22 04:24:10|6416.2|6413.4|6415.7|6412.9|6416.2|6413.4|6415.7|6412.9|5
1616387060000|2021-03-22 04:24:20|6415.8|6413|6415.8|6413|6415.8|6413|6415.3|6412.5|10
1616387070000|2021-03-22 04:24:30|6417.3|6414.5|6417.9|6415.1|6417.9|6415.1|6417.3|6414.5|0
1616387130000|2021-03-22 04:25:30|||||||||1
1616387160000|2021-03-22 04:26:00|6417.8|6415|6415.7|6412.9|6417.8|6415|6415.7|6412.9|6
1616387170000|2021-03-22 04:26:10|6415.3|6412.5|6415.3|6412.5|6415.3|6412.5|6415.3|6412.5|1
1616387180000|2021-03-22 04:26:20|6415.2|6412.4|6414.7|6411.9|6415.2|6412.4|6414.7|6411.9|3
1616387190000|2021-03-22 04:26:30|6414.8|6412|6414.8|6412|6414.8|6412|6414.8|6412|0
1616387210000|2021-03-22 04:26:50|6414.7|6411.9|6414.3|6411.5|6414.7|6411.9|6414.3|6411.5|0
1616387220000|2021-03-22 04:27:00|6414.8|6412|6414.8|6412|6414.8|6412|6414.8|6412|0
1616387240000|2021-03-22 04:27:20|6415.2|6412.4|6415.3|6412.5|6415.3|6412.5|6415.2|6412.4|3
1616387270000|2021-03-22 04:27:50|||||||||1
1616387280000|2021-03-22 04:28:00|6415.2|6412.4|6415.2|6412.4|6415.2|6412.4|6415.2|6412.4|0
1616387290000|2021-03-22 04:28:10|6414.3|6411.5|6414.3|6411.5|6414.3|6411.5|6414.3|6411.5|0
1616387300000|2021-03-22 04:28:20|6414.8|6412|6414.8|6412|6414.8|6412|6414.8|6412|0
1616387310000|2021-03-22 04:28:30|6415.3|6412.5|6415.3|6412.5|6415.3|6412.5|6415.3|6412.5|1
1616387360000|2021-03-22 04:29:20|6414.7|6411.9|6414.7|6411.9|6414.7|6411.9|6414.7|6411.9|2
1616387380000|2021-03-22 04:29:40|6411.6|6408.8|6411.3|6408.5|6411.6|6408.8|6410.7|6407.4|51
1616387390000|2021-03-22 04:29:50|6412|6408|6412.3|6409.5|6412.8|6409.5|6411.4|6408|0
1616387400000|2021-03-22 04:30:00|6411.8|6409|6411.2|6408.4|6412.3|6409.5|6411.2|6408.4|1
1616387410000|2021-03-22 04:30:10|6411.3|6408.5|6417.3|6414.5|6417.3|6414.5|6411.3|6408.5|6
1616387430000|2021-03-22 04:30:30|6416.7|6413.9|6416.4|6412.4|6417.8|6414.6|6415.7|6412.4|29
1616387440000|2021-03-22 04:30:40|6416.1|6413.3|6416.8|6412.8|6416.8|6413.3|6415.7|6412.8|0
1616387450000|2021-03-22 04:30:50|6416|6413.2|6414.3|6411.5|6416|6413.2|6414.3|6411.5|1
1616387460000|2021-03-22 04:31:00|6414.8|6412|6416|6412|6416|6412.5|6414.8|6412|0
1616387470000|2021-03-22 04:31:10|6415.3|6412.5|6415.7|6412.9|6415.8|6413|6415.3|6412.5|6
1616387480000|2021-03-22 04:31:20|6415.8|6413|6415.8|6413|6415.9|6413.1|6415.8|6413|0
1616387490000|2021-03-22 04:31:30|6415.7|6412.9|6415.8|6413|6416.3|6413.5|6415.3|6412.5|0
1616387500000|2021-03-22 04:31:40|6415.7|6412.9|6415.8|6413|6415.8|6413|6415.3|6412.5|0
1616387510000|2021-03-22 04:31:50|6415.9|6413.1|6415.8|6413|6416.3|6413.5|6415.8|6413|0
1616387520000|2021-03-22 04:32:00|6415.3|6412.5|6416.7|6413.9|6416.7|6413.9|6415.3|6412.5|7
1616387530000|2021-03-22 04:32:10|6416.8|6414|6416.8|6414|6417.3|6414.5|6416.8|6414|2
1616387540000|2021-03-22 04:32:20|6417.3|6414.5|6417.3|6414.5|6417.3|6414.5|6417.3|6414.5|5
1616387550000|2021-03-22 04:32:30|6417.2|6414.4|6417.3|6414.5|6417.3|6414.5|6416.8|6414|3
1616387560000|2021-03-22 04:32:40|6417.2|6414.4|6416.3|6413.5|6417.2|6414.4|6416.3|6413.5|2
1616387570000|2021-03-22 04:32:50|6415.6|6412.8|6416.3|6413.5|6416.3|6413.5|6415.3|6412.5|1
1616387600000|2021-03-22 04:33:20|6416.7|6413.9|6417.9|6415.1|6418.4|6415.1|6416.7|6413.9|1
1616387620000|2021-03-22 04:33:40|6417.3|6414.5|6417.3|6414.5|6417.3|6414.5|6417.3|6414.5|0
1616387650000|2021-03-22 04:34:10|6416.7|6413.9|6417.3|6414.5|6417.3|6414.5|6416.7|6413.9|5
1616387660000|2021-03-22 04:34:20|6417.1|6414.3|6416.7|6413.9|6417.1|6414.3|6416.7|6413.9|0
1616387670000|2021-03-22 04:34:30|6416.3|6413.5|6417.3|6414.5|6417.3|6414.5|6414.8|6412|5
1616387680000|2021-03-22 04:34:40|6416.8|6414|6416.3|6413.5|6416.8|6414|6416.3|6413.5|2
1616387690000|2021-03-22 04:34:50|6415.8|6413|6415.8|6413|6415.8|6413|6415.8|6413|0
1616387700000|2021-03-22 04:35:00|6416.2|6413.4|6417.8|6415|6417.8|6415|6415.8|6413|2
1616387710000|2021-03-22 04:35:10|6418.7|6415.9|6418.7|6415.9|6418.7|6415.9|6418.7|6415.9|0
1616387720000|2021-03-22 04:35:20|6419.4|6415.4|6419.1|6416.3|6419.4|6416.3|6419.1|6415.4|0
1616387730000|2021-03-22 04:35:30|6418.7|6415.9|6420.3|6417.5|6422.2|6419.4|6418.7|6415.9|37
1616387740000|2021-03-22 04:35:40|6421.3|6418.5|6424|6420|6424.4|6421.5|6421.3|6418.5|5
1616387750000|2021-03-22 04:35:50|6423.3|6420.5|6422.7|6419.9|6423.3|6420.5|6422.7|6419.9|0
1616387760000|2021-03-22 04:36:00|6422.9|6420.1|6422.9|6420.1|6424.3|6421.5|6422.8|6420|4
1616387790000|2021-03-22 04:36:30|6423.7|6420.9|6423.7|6420.9|6423.7|6420.9|6423.7|6420.9|0
1616387800000|2021-03-22 04:36:40|6423.3|6420.5|6423.3|6420.5|6423.3|6420.5|6423.3|6420.5|0
1616387810000|2021-03-22 04:36:50|6422.7|6419.9|6421.3|6418.5|6422.7|6419.9|6421.3|6418.5|8
1616387820000|2021-03-22 04:37:00|6422|6418|6421.3|6418.5|6422|6418.6|6421.3|6418|0
1616387830000|2021-03-22 04:37:10|6420.8|6418|6419.9|6417.1|6420.8|6418|6419.9|6417.1|1
1616387840000|2021-03-22 04:37:20|6419.3|6416.5|6418.8|6416|6419.3|6416.5|6418.3|6415.5|3
1616387850000|2021-03-22 04:37:30|6418.9|6416.1|6418.8|6416|6418.9|6416.1|6418.8|6416|0
1616387860000|2021-03-22 04:37:40|6418.4|6415.6|6419.1|6416.3|6419.3|6416.5|6418.3|6415.5|5
1616387870000|2021-03-22 04:37:50|6419.3|6416.5|6419.9|6417.1|6419.9|6417.1|6419.3|6416.5|0
1616387880000|2021-03-22 04:38:00|6420.2|6417.4|6421.2|6418.4|6421.3|6418.5|6420.2|6417.4|0
1616387890000|2021-03-22 04:38:10|6421.3|6418.5|6421.9|6419.1|6422|6419.1|6421.3|6418|1
1616387910000|2021-03-22 04:38:30|6421.3|6418.5|6421.3|6418.5|6421.3|6418.5|6421.3|6418.5|3
1616387970000|2021-03-22 04:39:30|6421.6|6418.8|6422.3|6419.5|6422.3|6419.5|6421.6|6418.8|0
1616387990000|2021-03-22 04:39:50|||||||||1
1616388000000|2021-03-22 04:40:00|6422.2|6419.4|6420.3|6417.5|6422.2|6419.4|6420.3|6417.5|4
1616388010000|2021-03-22 04:40:10|6420.2|6417.4|6420.3|6417.5|6420.3|6417.5|6419.3|6416.5|9
1616388020000|2021-03-22 04:40:20|6420.4|6416.4|6419.7|6416.9|6420.4|6417.3|6419.7|6416.4|0
1616388030000|2021-03-22 04:40:30|6419.8|6417|6419.7|6416.9|6419.8|6417|6419.7|6416.9|3
1616388040000|2021-03-22 04:40:40|6419.9|6417.1|6419.8|6417|6420.2|6417.4|6419.8|6417|2
1616388050000|2021-03-22 04:40:50|6419.7|6416.9|6419.3|6416.5|6420.3|6417.5|6419.3|6416.5|1
1616388080000|2021-03-22 04:41:20|6419.8|6415.8|6419.3|6416.5|6419.8|6416.5|6419.3|6415.8|0
1616388120000|2021-03-22 04:42:00|6419.1|6416.3|6418.3|6415.5|6419.1|6416.3|6418.3|6415.5|1
1616388140000|2021-03-22 04:42:20|6418.8|6414.8|6418.3|6415.5|6418.8|6415.5|6418.3|6414.8|0
1616388150000|2021-03-22 04:42:30|6418.6|6415.8|6419.3|6416.5|6419.3|6416.5|6418.6|6415.8|0
1616388170000|2021-03-22 04:42:50|6419.8|6415.8|6418.3|6415.5|6419.8|6416.3|6418.3|6414.8|0
1616388180000|2021-03-22 04:43:00|6417.7|6414.9|6416.7|6413.9|6417.7|6414.9|6416.7|6413.9|2
1616388190000|2021-03-22 04:43:10|6416.8|6414|6416.7|6413.9|6417.1|6414.3|6416.3|6413.5|0
1616388200000|2021-03-22 04:43:20|6415.7|6412.9|6415.8|6413|6416.3|6413.5|6415.3|6412.5|1
1616388210000|2021-03-22 04:43:30|6415.7|6412.9|6415.3|6412.5|6415.7|6412.9|6414.7|6411.9|5
1616388220000|2021-03-22 04:43:40|6414.8|6412|6415.3|6412.5|6415.8|6413|6414.8|6412|2
1616388250000|2021-03-22 04:44:10|6415.4|6412.6|6416.3|6413.5|6416.3|6413.5|6415.4|6412.6|1
1616388270000|2021-03-22 04:44:30|6415.3|6412.5|6416.3|6413.5|6416.8|6413.5|6415.3|6412.5|1
1616388290000|2021-03-22 04:44:50|6415.3|6412.5|6415.3|6412.5|6415.3|6412.5|6415.3|6412.5|0
1616388310000|2021-03-22 04:45:10|6414.9|6412.1|6414.3|6411.5|6414.9|6412.1|6413.3|6410.5|6
1616388320000|2021-03-22 04:45:20|6414.2|6411.4|6415.3|6412.5|6415.3|6412.5|6413.3|6410.5|5
1616388330000|2021-03-22 04:45:30|6415.9|6413.1|6415.8|6413|6415.9|6413.1|6415.8|6413|0
1616388340000|2021-03-22 04:45:40|6415.3|6412.5|6414.8|6412|6415.3|6412.5|6414.8|6412|2
1616388350000|2021-03-22 04:45:50|6414.3|6411.5|6414.3|6411.5|6414.3|6411.5|6414.3|6411.5|1
1616388360000|2021-03-22 04:46:00|6413.8|6411|6415.7|6412.9|6415.7|6412.9|6413.8|6411|3
1616388370000|2021-03-22 04:46:10|6415.3|6412.5|6415.3|6412.5|6415.3|6412.5|6415.3|6412.5|0
1616388390000|2021-03-22 04:46:30|6414.7|6411.9|6413.7|6410.9|6414.7|6411.9|6413.7|6410.9|1
1616388400000|2021-03-22 04:46:40|6414.7|6411.9|6414.7|6411.9|6414.7|6411.9|6414.7|6411.9|0
1616388420000|2021-03-22 04:47:00|6415.4|6411.4|6415.4|6411.4|6415.4|6411.4|6415.4|6411.4|0
1616388430000|2021-03-22 04:47:10|6414.7|6411.9|6414.3|6411.5|6414.7|6411.9|6414.3|6411.5|0
1616388450000|2021-03-22 04:47:30|6414.9|6412.1|6414.9|6412.1|6414.9|6412.1|6414.9|6412.1|0
1616388460000|2021-03-22 04:47:40|6415.3|6412.5|6415.3|6412.5|6415.3|6412.5|6415.3|6412.5|0
1616388470000|2021-03-22 04:47:50|||||||||1
1616388480000|2021-03-22 04:48:00|6414.8|6412|6414.3|6411.5|6414.8|6412|6414.3|6411.5|2
1616388490000|2021-03-22 04:48:10|6414.6|6411.8|6414.3|6411.5|6415.3|6412.5|6414.3|6411.5|1
1616388500000|2021-03-22 04:48:20|6415.3|6412.5|6414.7|6411.9|6415.3|6412.5|6414.7|6411.9|0
1616388510000|2021-03-22 04:48:30|6414.8|6412|6413.8|6411|6414.8|6412|6413.7|6410.9|5
1616388520000|2021-03-22 04:48:40|6414.3|6411.5|6413.8|6411|6414.3|6411.5|6413.8|6411|1
1616388530000|2021-03-22 04:48:50|6414.3|6411.5|6414.3|6411.5|6414.3|6411.5|6414.3|6411.5|2
1616388540000|2021-03-22 04:49:00|6414.7|6411.9|6414.7|6411.9|6414.7|6411.9|6414.7|6411.9|0
1616388550000|2021-03-22 04:49:10|6415.3|6412.5|6415.3|6412.5|6415.3|6412.5|6415.3|6412.5|1
1616388590000|2021-03-22 04:49:50|6414.8|6412|6415.3|6412.5|6415.3|6412.5|6414.8|6412|1
1616388610000|2021-03-22 04:50:10|6415.2|6412.4|6414.7|6411.9|6415.2|6412.4|6414.7|6411.9|1
1616388630000|2021-03-22 04:50:30|6414.3|6411.5|6414.3|6411.5|6414.3|6411.5|6414.3|6411.5|0
1616388660000|2021-03-22 04:51:00|6413.3|6410.5|6413.3|6410.5|6413.3|6410.5|6413.3|6410.5|2
1616388690000|2021-03-22 04:51:30|6414|6410|6414.3|6411.5|6414.3|6411.5|6413.6|6410|0
1616388710000|2021-03-22 04:51:50|6414.9|6412.1|6414.3|6411.5|6414.9|6412.1|6414.3|6411.5|0
1616388720000|2021-03-22 04:52:00|6414.8|6412|6414.3|6411.5|6414.8|6412|6414.3|6411.5|1
1616388760000|2021-03-22 04:52:40|6414.6|6411.8|6415.3|6412.5|6415.3|6412.5|6414.6|6411.8|0
1616388830000|2021-03-22 04:53:50|||||||||1
1616388860000|2021-03-22 04:54:20|6414.8|6412|6415.3|6412.5|6415.3|6412.5|6414.8|6412|0
1616388870000|2021-03-22 04:54:30|6414.9|6412.1|6413.7|6410.9|6414.9|6412.1|6413.7|6410.9|22
1616388880000|2021-03-22 04:54:40|6413.3|6410.5|6413.3|6410.5|6413.3|6410.5|6413.3|6410.5|0
1616388890000|2021-03-22 04:54:50|6414|6410|6413.7|6410.9|6414|6410.9|6413.7|6410|0
1616388900000|2021-03-22 04:55:00|6413.3|6410.5|6413.3|6410.5|6413.3|6410.5|6413.3|6410.5|0
1616388950000|2021-03-22 04:55:50|6414|6410|6413.3|6410.5|6414|6410.5|6413.3|6410|1
1616388990000|2021-03-22 04:56:30|6414.3|6411.5|6414.3|6411.5|6414.3|6411.5|6414.3|6411.5|0
1616389010000|2021-03-22 04:56:50|6414.2|6411.4|6413.3|6410.5|6414.2|6411.4|6413.3|6410.5|1
1616389020000|2021-03-22 04:57:00|6412.3|6409.5|6412.3|6409.5|6412.3|6409.5|6411.7|6408.9|2
1616389040000|2021-03-22 04:57:20|6412.2|6409.4|6412.3|6409.5|6412.3|6409.5|6411.8|6409|2
1616389060000|2021-03-22 04:57:40|6412.9|6410.1|6413.3|6410.5|6413.3|6410.5|6412.7|6409.9|3
1616389070000|2021-03-22 04:57:50|6413.9|6411.1|6414.9|6412.1|6414.9|6412.1|6413.8|6411|3
1616389130000|2021-03-22 04:58:50|6414.8|6412|6414.7|6411.9|6414.8|6412|6414.7|6411.9|1
1616389140000|2021-03-22 04:59:00|6414.2|6411.4|6413.3|6410.5|6414.7|6411.9|6413.3|6410.5|5
1616389150000|2021-03-22 04:59:10|6413.1|6410.3|6412.3|6409.5|6413.1|6410.3|6412.3|6409.5|0
1616389170000|2021-03-22 04:59:30|6412.7|6409.9|6412.7|6409.9|6412.7|6409.9|6412.7|6409.9|0
1616389180000|2021-03-22 04:59:40|6413|6409|6411.3|6408.5|6413|6409.9|6411.3|6408.5|3
1616389190000|2021-03-22 04:59:50|6411.8|6409|6411.8|6409|6411.8|6409|6411.8|6409|1
1616389200000|2021-03-22 05:00:00|6411.6|6408.8|6408.3|6405.5|6411.6|6408.8|6408.3|6405.5|4
1616389210000|2021-03-22 05:00:10|6408.8|6406|6409.3|6406.5|6409.9|6407.1|6408.8|6406|8
1616389220000|2021-03-22 05:00:20|6409.5|6406.7|6409.9|6407.1|6409.9|6407.1|6409.5|6406.7|0
1616389230000|2021-03-22 05:00:30|6411.4|6407.4|6410.3|6407.5|6411.4|6407.5|6410.3|6407.4|0
1616389240000|2021-03-22 05:00:40|6410.9|6408.1|6410.9|6408.1|6410.9|6408.1|6410.9|6408.1|0
1616389260000|2021-03-22 05:01:00|6410.8|6408|6410.8|6408|6410.8|6408|6410.8|6408|0
1616389270000|2021-03-22 05:01:10|6410.9|6408.1|6410.8|6408|6410.9|6408.1|6410.8|6408|0
1616389280000|2021-03-22 05:01:20|6410.7|6407.9|6411.3|6408.5|6411.3|6408.5|6410.7|6407.9|1
1616389290000|2021-03-22 05:01:30|6410.8|6408|6411.3|6408.5|6411.3|6408.5|6410.7|6407.9|1
1616389300000|2021-03-22 05:01:40|6410.9|6408.1|6410.8|6408|6410.9|6408.1|6410.8|6408|0
1616389310000|2021-03-22 05:01:50|6410.7|6407.9|6411.3|6408.5|6411.3|6408.5|6410.7|6407.9|2
1616389330000|2021-03-22 05:02:10|6412.3|6409.5|6412.3|6409.5|6412.3|6409.5|6412.3|6409.5|2
1616389340000|2021-03-22 05:02:20|6412.5|6409.7|6413.9|6411.1|6413.9|6411.1|6412.5|6409.7|3
1616389350000|2021-03-22 05:02:30|6414.3|6411.5|6414.9|6412.1|6414.9|6412.1|6414.3|6411.5|0
1616389370000|2021-03-22 05:02:50|6414.3|6411.5|6413.3|6410.5|6414.3|6411.5|6413.3|6410.5|5
1616389380000|2021-03-22 05:03:00|6413.8|6411|6413.8|6411|6413.8|6411|6413.8|6411|0
1616389390000|2021-03-22 05:03:10|6414.2|6411.4|6414.6|6411.8|6414.9|6412.1|6414.2|6411.4|4
1616389400000|2021-03-22 05:03:20|6413.8|6411|6414.9|6412.1|6414.9|6412.1|6413.8|6411|4
1616389410000|2021-03-22 05:03:30|6415.4|6411.4|6413.8|6411|6415.4|6411.5|6413.3|6410.5|6
1616389420000|2021-03-22 05:03:40|6413.3|6410.5|6413.3|6410.5|6413.8|6411|6413.3|6410.5|1
1616389430000|2021-03-22 05:03:50|6413.2|6410.4|6411.9|6409.1|6413.2|6410.4|6411.9|6409.1|0
1616389440000|2021-03-22 05:04:00|6412.3|6409.5|6412.3|6409.5|6412.3|6409.5|6411.8|6409|0
1616389450000|2021-03-22 05:04:10|6411.8|6409|6411.8|6409|6412.3|6409.5|6411.8|6409|1
1616389460000|2021-03-22 05:04:20|6412.3|6409.5|6413.3|6410.5|6413.7|6410.9|6412.3|6409.5|2
1616389470000|2021-03-22 05:04:30|6412.9|6410.1|6412.9|6410.1|6412.9|6410.1|6412.3|6409.5|0
1616389480000|2021-03-22 05:04:40|6413.3|6410.5|6413.3|6410.5|6413.3|6410.5|6413.3|6410.5|0
1616389520000|2021-03-22 05:05:20|6412.9|6410.1|6413.3|6410.5|6413.3|6410.5|6412.9|6410.1|1
1616389540000|2021-03-22 05:05:40|6412.3|6409.5|6412.3|6409.5|6412.3|6409.5|6411.8|6409|1
1616389560000|2021-03-22 05:06:00|6411.8|6409|6411.9|6409.1|6411.9|6409.1|6411.8|6409|1
1616389570000|2021-03-22 05:06:10|6411.8|6409|6411.8|6409|6412.2|6409.4|6411.8|6409|0
1616389580000|2021-03-22 05:06:20|6412.3|6409.5|6412.3|6409.5|6412.3|6409.5|6412.3|6409.5|0
1616389610000|2021-03-22 05:06:50|6412.2|6409.4|6412.3|6409.5|6412.3|6409.5|6411.8|6409|1
1616389620000|2021-03-22 05:07:00|6411.8|6409|6410.8|6408|6411.8|6409|6410.8|6408|1
1616389630000|2021-03-22 05:07:10|6409.8|6407|6408.7|6405.9|6409.8|6407|6408.7|6405.9|1
1616389640000|2021-03-22 05:07:20|6409.3|6406.5|6409.3|6406.5|6409.3|6406.5|6409.3|6406.5|4
1616389650000|2021-03-22 05:07:30|6408.3|6405.5|6409.3|6406.5|6409.8|6407|6407.8|6405|1
1616389670000|2021-03-22 05:07:50|6409.8|6407|6409.4|6406.6|6409.8|6407|6409.3|6406.5|0
1616389680000|2021-03-22 05:08:00|6409.8|6407|6409.8|6407|6409.8|6407|6409.8|6407|0
1616389690000|2021-03-22 05:08:10|6409.9|6407.1|6410.9|6408.1|6410.9|6408.1|6409.9|6407.1|1
1616389700000|2021-03-22 05:08:20|6411|6408.2|6411.9|6409.1|6411.9|6409.1|6411|6408.2|0
1616389710000|2021-03-22 05:08:30|6411.8|6409|6412.9|6410.1|6413.4|6410.5|6411.8|6409|0
1616389720000|2021-03-22 05:08:40|6413.3|6410.5|6413.3|6410.5|6413.3|6410.5|6413.3|6410.5|0
1616389730000|2021-03-22 05:08:50|||||||||1
1616389750000|2021-03-22 05:09:10|6413.5|6410.7|6413.8|6411|6413.9|6411.1|6413.5|6410.7|0
1616389760000|2021-03-22 05:09:20|6413.7|6410.9|6413.7|6410.9|6413.8|6411|6413.7|6410.9|1
1616389770000|2021-03-22 05:09:30|6412.3|6409.5|6412.9|6410.1|6412.9|6410.1|6412.3|6409.5|1
1616389780000|2021-03-22 05:09:40|6414.3|6411.5|6414.9|6412.1|6414.9|6412.1|6414.3|6411.5|7
1616389790000|2021-03-22 05:09:50|6415.4|6412.6|6414.9|6412.1|6415.4|6412.6|6414.3|6411|8
1616389800000|2021-03-22 05:10:00|6414.7|6411.9|6413.8|6411|6414.7|6411.9|6413.8|6411|0
1616389810000|2021-03-22 05:10:10|6414.3|6411.5|6414.3|6411.5|6414.3|6411.5|6414.3|6411.5|0
1616389820000|2021-03-22 05:10:20|6413.8|6411|6413.7|6410.9|6413.8|6411|6413.7|6410.9|0
1616389830000|2021-03-22 05:10:30|6413.3|6410.5|6413|6409|6413.3|6410.5|6412.3|6409|0
1616389840000|2021-03-22 05:10:40|6412.9|6410.1|6412.7|6409.9|6413.8|6410.5|6412.7|6409.8|0
1616389850000|2021-03-22 05:10:50|6413.4|6409.4|6413.3|6410.5|6413.4|6410.5|6413.3|6409.4|0
1616389890000|2021-03-22 05:11:30|6413.8|6411|6413.8|6411|6413.9|6411.1|6413.8|6411|0
1616389910000|2021-03-22 05:11:50|6413.7|6410.9|6413.7|6410.9|6413.7|6410.9|6413.7|6410.9|0
1616389930000|2021-03-22 05:12:10|6412.9|6410.1|6413.4|6409.4|6413.4|6410.1|6412.9|6409.4|0
1616389940000|2021-03-22 05:12:20|6412.7|6409.9|6411.9|6409.1|6412.7|6409.9|6411.9|6409.1|1
1616389950000|2021-03-22 05:12:30|6412.3|6409.5|6412.3|6409.5|6412.3|6409.5|6412.3|6409.5|0
1616389970000|2021-03-22 05:12:50|6411.8|6409|6411.3|6408.5|6411.8|6409|6411.3|6408.5|1
1616389980000|2021-03-22 05:13:00|6410.7|6407.9|6411.3|6408.5|6411.3|6408.5|6410.7|6407.9|0
1616390010000|2021-03-22 05:13:30|6411.8|6409|6411.7|6408.9|6411.8|6409|6411.7|6408.9|0
1616390030000|2021-03-22 05:13:50|6412.4|6408.4|6411.9|6409.1|6412.4|6409.1|6411.7|6408.4|0
1616390040000|2021-03-22 05:14:00|6411.8|6409|6411.8|6409|6411.8|6409|6411.8|6409|0
1616390070000|2021-03-22 05:14:30|6411.7|6408.9|6411.3|6408.5|6411.7|6408.9|6411.3|6408.5|1
1616390080000|2021-03-22 05:14:40|6411.7|6408.9|6411.8|6409|6411.9|6409.1|6411.7|6408.9|0
1616390090000|2021-03-22 05:14:50|6411.4|6408.6|6411.3|6408.5|6411.4|6408.6|6411.3|6408.5|1
1616390100000|2021-03-22 05:15:00|6411.7|6408.9|6410.7|6407.9|6411.7|6408.9|6410.7|6407.9|0
1616390110000|2021-03-22 05:15:10|6411.3|6408.5|6411.3|6408.5|6411.3|6408.5|6411.3|6408.5|0
1616390120000|2021-03-22 05:15:20|6411.8|6409|6411.3|6408.5|6411.8|6409|6411.3|6408.5|1
1616390130000|2021-03-22 05:15:30|6410.7|6407.9|6410.7|6407.9|6410.7|6407.9|6410.7|6407.9|0
1616390170000|2021-03-22 05:16:10|6410.5|6407.7|6410.3|6407.5|6410.5|6407.7|6409.7|6406.9|1
1616390200000|2021-03-22 05:16:40|6410.9|6408.1|6410.7|6407.9|6411.4|6408.5|6410.7|6407.4|0
1616390230000|2021-03-22 05:17:10|6409.7|6406.9|6409.7|6406.9|6409.7|6406.9|6409.7|6406.9|0
1616390240000|2021-03-22 05:17:20|6409.8|6405.8|6408.7|6405.9|6409.8|6405.9|6408.7|6405.8|0
1616390260000|2021-03-22 05:17:40|6407.7|6404.9|6407.7|6404.9|6407.7|6404.9|6407.7|6404.9|0
1616390270000|2021-03-22 05:17:50|6407.9|6405.1|6407.7|6404.9|6408.3|6405.5|6407.7|6404.9|0
1616390280000|2021-03-22 05:18:00|6407.9|6405.1|6408.3|6405.5|6408.8|6406|6407.9|6405.1|1
1616390290000|2021-03-22 05:18:10|6408.8|6406|6409.7|6406.9|6409.7|6406.9|6408.8|6406|1
1616390320000|2021-03-22 05:18:40|6408.7|6405.9|6408.3|6405.5|6408.7|6405.9|6408.3|6405.5|0
1616390340000|2021-03-22 05:19:00|6408.7|6405.9|6408.7|6405.9|6408.7|6405.9|6408.7|6405.9|0
1616390350000|2021-03-22 05:19:10|6409.2|6406.4|6409.7|6406.9|6409.7|6406.9|6409.2|6406.4|2
1616390370000|2021-03-22 05:19:30|6408.8|6406|6408.7|6405.9|6408.8|6406|6408.7|6405.9|0
1616390400000|2021-03-22 05:20:00|6408.9|6406.1|6408.8|6406|6409.3|6406.5|6408.8|6406|0
1616390410000|2021-03-22 05:20:10|6408.7|6405.9|6407.8|6405|6408.7|6405.9|6406.7|6403.9|4
1616390420000|2021-03-22 05:20:20|6407.7|6404.9|6407.7|6404.9|6407.7|6404.9|6407.2|6404.4|2
1616390430000|2021-03-22 05:20:30|6407.3|6404.5|6407.3|6404.5|6407.3|6404.5|6406.7|6403.9|1
1616390440000|2021-03-22 05:20:40|6407.7|6404.9|6407.7|6404.9|6407.7|6404.9|6407.7|6404.9|0
1616390450000|2021-03-22 05:20:50|6406.7|6403.9|6407.7|6404.9|6407.7|6404.9|6406.7|6403.9|1
1616390470000|2021-03-22 05:21:10|6407.8|6405|6407.8|6405|6408.2|6405.4|6407.7|6404.9|0
1616390480000|2021-03-22 05:21:20|6407.7|6404.9|6406.9|6404.1|6407.7|6404.9|6406.9|6403.4|0
1616390490000|2021-03-22 05:21:30|6407.3|6404.5|6407.3|6404.5|6407.3|6404.5|6407.3|6404.5|0
1616390500000|2021-03-22 05:21:40|6406.9|6404.1|6407.4|6403.4|6407.4|6404.1|6406.9|6403.4|0
1616390510000|2021-03-22 05:21:50|6407.7|6404.9|6407.7|6404.9|6407.8|6405|6407.7|6404.9|0
1616390570000|2021-03-22 05:22:50|||||||||1
1616390580000|2021-03-22 05:23:00|6407.8|6405|6407.9|6405.1|6407.9|6405.1|6407.8|6405|0
1616390590000|2021-03-22 05:23:10|6407.7|6404.9|6407.7|6404.9|6407.7|6404.9|6407.7|6404.9|0
1616390600000|2021-03-22 05:23:20|6407.8|6405|6408.3|6405.5|6408.3|6405.5|6407.8|6405|1
1616390610000|2021-03-22 05:23:30|6408.2|6405.4|6407.7|6404.9|6408.2|6405.4|6407.7|6404.9|0
1616390620000|2021-03-22 05:23:40|6407.4|6403.4|6406.7|6403.9|6407.4|6403.9|6406.7|6403.4|1
1616390630000|2021-03-22 05:23:50|6406.6|6403.8|6406.3|6403.5|6406.6|6403.8|6406.2|6403.4|2
1616390640000|2021-03-22 05:24:00|6406.7|6403.9|6407.3|6404.5|6407.3|6404.5|6406.7|6403.9|2
1616390650000|2021-03-22 05:24:10|6406.7|6403.9|6405.8|6403|6406.7|6403.9|6405.8|6403|16
1616390660000|2021-03-22 05:24:20|||||||||12
1616390670000|2021-03-22 05:24:30|6405.4|6402.6|6402.9|6400.1|6405.8|6403|6402.3|6399.5|59
1616390680000|2021-03-22 05:24:40|6403.8|6401|6403.7|6400.9|6403.8|6401|6403.3|6400.5|2
1616390700000|2021-03-22 05:25:00|6403.8|6399.8|6402.7|6399.9|6403.8|6399.9|6402.7|6399.8|1
1616390710000|2021-03-22 05:25:10|6403.8|6401|6404.3|6401.5|6404.9|6402.1|6403.7|6400.9|8
1616390720000|2021-03-22 05:25:20|6404.2|6401.4|6404.7|6401.9|6404.8|6402|6403.8|6401|0
1616390740000|2021-03-22 05:25:40|6405|6402.2|6406.3|6403.5|6406.3|6403.5|6405|6402.2|1
1616390750000|2021-03-22 05:25:50|6406.9|6404.1|6408.8|6406|6408.8|6406|6406.9|6404.1|2
1616390760000|2021-03-22 05:26:00|6407.7|6404.9|6407.7|6404.9|6407.7|6404.9|6407.7|6404.9|4
1616390770000|2021-03-22 05:26:10|6407.8|6405|6407.7|6404.9|6407.8|6405|6407.7|6404.9|0
1616390810000|2021-03-22 05:26:50|6406.7|6403.9|6406.1|6403.3|6406.7|6403.9|6406.1|6403.3|0
1616390820000|2021-03-22 05:27:00|6405.7|6402.9|6406.7|6403.9|6406.7|6403.9|6405.7|6402.9|0
1616390860000|2021-03-22 05:27:40|6406.8|6404|6405.7|6402.9|6406.8|6404|6405.7|6402.9|1
1616390870000|2021-03-22 05:27:50|6405.9|6403.1|6406.7|6403.9|6406.7|6403.9|6405.9|6403.1|0
1616390890000|2021-03-22 05:28:10|6407.1|6404.3|6407.3|6404.5|6407.3|6404.5|6407.1|6404.3|1
1616390900000|2021-03-22 05:28:20|6407.8|6405|6408.3|6405.5|6408.3|6405.5|6407.8|6405|0
1616390910000|2021-03-22 05:28:30|6408.7|6405.9|6408.7|6405.9|6408.7|6405.9|6408.7|6405.9|0
1616390930000|2021-03-22 05:28:50|6406.9|6404.1|6406.7|6403.9|6406.9|6404.1|6406.7|6403.9|4
1616390940000|2021-03-22 05:29:00|6406.8|6404|6406.8|6404|6406.8|6404|6406.8|6404|0
1616390950000|2021-03-22 05:29:10|6406.7|6403.9|6406.7|6403.9|6406.7|6403.9|6406.7|6403.9|0
1616391000000|2021-03-22 05:30:00|6406.6|6403.8|6397.9|6395.1|6406.6|6403.8|6397.8|6394.8|29
1616391010000|2021-03-22 05:30:10|6397.8|6395|6396.7|6393.9|6397.8|6395|6395.7|6392.9|13
1616391020000|2021-03-22 05:30:20|6396.4|6392.4|6395.5|6392.7|6396.4|6393|6394.5|6391.4|8
1616391030000|2021-03-22 05:30:30|6396.3|6393.5|6396.3|6393.5|6396.3|6393.5|6395.7|6392.9|19
1616391040000|2021-03-22 05:30:40|6396.8|6394|6398.3|6395.5|6398.8|6396|6396.8|6394|1
1616391050000|2021-03-22 05:30:50|6397.7|6394.9|6397.9|6395.1|6397.9|6395.1|6397.7|6394.9|0
1616391060000|2021-03-22 05:31:00|6398.3|6395.5|6398.4|6395.6|6398.4|6395.6|6397.8|6395|9
1616391070000|2021-03-22 05:31:10|6398.3|6395.5|6397.7|6394.9|6398.3|6395.5|6397.7|6394.9|1
1616391080000|2021-03-22 05:31:20|6397.9|6395.1|6398.7|6395.9|6398.7|6395.9|6397.9|6395.1|0
1616391090000|2021-03-22 05:31:30|6400.2|6396.2|6402.3|6399.5|6402.3|6399.5|6399.6|6396.2|46
1616391110000|2021-03-22 05:31:50|6402.8|6400|6402.9|6400.1|6403.4|6400.6|6401.9|6399.1|5
1616391120000|2021-03-22 05:32:00|6402.5|6399.7|6404.8|6402|6404.8|6402|6402.3|6399.5|4
1616391130000|2021-03-22 05:32:10|6404.7|6401.9|6404.3|6401.5|6404.7|6401.9|6403.3|6400.4|4
1616391140000|2021-03-22 05:32:20|6404.4|6401.6|6404.9|6402.1|6404.9|6402.1|6404.4|6401.6|0
1616391150000|2021-03-22 05:32:30|6405.7|6402.9|6407.3|6404.5|6407.3|6404.5|6405.7|6402.9|1
1616391160000|2021-03-22 05:32:40|6404.4|6401.6|6404.9|6402.1|6404.9|6402.1|6404.3|6401.5|37
1616391170000|2021-03-22 05:32:50|6405.4|6401.4|6405.4|6401.4|6405.4|6401.4|6405.4|6401.4|0
1616391180000|2021-03-22 05:33:00|6405.8|6401.8|6405.9|6403.1|6405.9|6403.1|6405.3|6401.8|0
1616391190000|2021-03-22 05:33:10|6406.7|6403.9|6406.7|6403.9|6406.7|6403.9|6406.7|6403.9|0
1616391200000|2021-03-22 05:33:20|6407.3|6404.5|6407.3|6404.5|6407.3|6404.5|6407.3|6404.5|0
1616391210000|2021-03-22 05:33:30|6407.7|6404.9|6406.7|6403.9|6407.7|6404.9|6406.7|6403.9|0
1616391220000|2021-03-22 05:33:40|6407.4|6403.4|6407.3|6404.5|6407.4|6404.5|6407.3|6403.4|0
1616391230000|2021-03-22 05:33:50|6407.8|6405|6408.7|6405.9|6408.7|6405.9|6407.7|6404.9|0
1616391240000|2021-03-22 05:34:00|6408.6|6405.8|6407.3|6404.5|6408.6|6405.8|6406.3|6403.5|1
1616391250000|2021-03-22 05:34:10|6407.8|6403.8|6406.7|6403.9|6407.8|6403.9|6406.7|6403.4|0
1616391260000|2021-03-22 05:34:20|6406.8|6402.8|6406.3|6403.5|6406.8|6403.5|6406.3|6402.8|0
1616391270000|2021-03-22 05:34:30|6405.3|6402.5|6404.7|6401.9|6405.3|6402.5|6404.7|6401.9|0
1616391280000|2021-03-22 05:34:40|6404.5|6401.7|6405.3|6402.5|6405.3|6402.5|6404.5|6401.7|0
1616391290000|2021-03-22 05:34:50|6404.8|6402|6405.4|6402.6|6405.4|6402.6|6402.8|6400|6
1616391310000|2021-03-22 05:35:10|6405.8|6403|6408.3|6405.5|6409.8|6407|6405.8|6403|20
1616391320000|2021-03-22 05:35:20|6412.3|6408.3|6411.9|6409.1|6412.3|6409.1|6410.2|6407.4|21
1616391330000|2021-03-22 05:35:30|6412.7|6409.9|6415.7|6412.9|6415.7|6412.9|6412.7|6409.9|6
1616391340000|2021-03-22 05:35:40|6415.2|6412.4|6414.7|6411.9|6415.3|6412.5|6414.4|6411.6|5
1616391350000|2021-03-22 05:35:50|6414.3|6411.5|6414.9|6412.1|6414.9|6412.1|6414.3|6411.5|5
1616391360000|2021-03-22 05:36:00|6415.3|6412.5|6416.3|6413.5|6417.3|6414.5|6415.3|6412.5|6
1616391370000|2021-03-22 05:36:10|6417.4|6413.4|6416.3|6413.5|6417.4|6414.1|6415.3|6412.5|4
1616391380000|2021-03-22 05:36:20|6415.5|6412.7|6416.1|6413.3|6416.8|6413.3|6415.3|6412.5|1
1616391390000|2021-03-22 05:36:30|6415.3|6412.5|6415.3|6412.5|6415.3|6412.5|6415.3|6412.5|0
1616391410000|2021-03-22 05:36:50|6416.4|6412.4|6415.7|6412.9|6416.4|6413.5|6415.7|6412.4|0
1616391430000|2021-03-22 05:37:10|6415.3|6412.5|6419.9|6417.1|6419.9|6417.1|6415.3|6412.5|8
1616391440000|2021-03-22 05:37:20|6421.4|6417.4|6421.3|6418.5|6421.8|6418.5|6420.7|6417.4|0
1616391450000|2021-03-22 05:37:30|6421.7|6418.9|6420.3|6417.5|6421.7|6418.9|6419.7|6416.4|6
1616391460000|2021-03-22 05:37:40|6420.4|6417.6|6420.9|6418.1|6420.9|6418.1|6420.4|6417.6|2
1616391470000|2021-03-22 05:37:50|6421.8|6419|6423.7|6420.9|6424|6420.9|6421.8|6419|1
1616391480000|2021-03-22 05:38:00|6423.3|6420.5|6421.3|6418.5|6423.3|6420.5|6421.3|6418.5|3
1616391510000|2021-03-22 05:38:30|6419.8|6417|6420.3|6417.5|6420.3|6417.5|6419.3|6416.5|5
1616391520000|2021-03-22 05:38:40|6421|6417|6421.3|6418.5|6421.7|6418.9|6420.3|6417|1
1616391530000|2021-03-22 05:38:50|6421.1|6418.3|6420.3|6417.5|6421.1|6418.3|6419.3|6416.5|1
1616391540000|2021-03-22 05:39:00|6419.3|6416.5|6419.8|6417|6419.8|6417|6419.3|6416.5|0
1616391550000|2021-03-22 05:39:10|6419.9|6417.1|6421.7|6418.9|6421.7|6418.9|6419.9|6417.1|1
1616391580000|2021-03-22 05:39:40|6421.3|6418.5|6420.3|6417.5|6421.3|6418.5|6418.3|6415.5|6
1616391590000|2021-03-22 05:39:50|6422.8|6418.8|6422|6418|6422.8|6418.9|6421.7|6418|3
1616391600000|2021-03-22 05:40:00|6422.8|6418.8|6421.3|6418.5|6422.8|6418.8|6421.3|6418|3
1616391610000|2021-03-22 05:40:10|6421.8|6417.8|6421.3|6418.5|6421.8|6418.5|6421.3|6417.8|1
1616391620000|2021-03-22 05:40:20|6420.8|6418|6420.7|6417.9|6420.8|6418|6420.7|6417.9|1
1616391640000|2021-03-22 05:40:40|6420.3|6417.5|6418.7|6415.9|6420.3|6417.5|6418.7|6415.8|3
1616391650000|2021-03-22 05:40:50|6419.1|6416.3|6418.7|6415.9|6419.2|6416.4|6418.7|6415.9|1
1616391660000|2021-03-22 05:41:00|6418.3|6415.5|6419.7|6416.9|6419.7|6416.9|6418.3|6415.5|1
1616391670000|2021-03-22 05:41:10|||||||||1
1616391680000|2021-03-22 05:41:20|6419.6|6416.8|6418.7|6415.9|6419.6|6416.8|6418.7|6415.9|0
1616391690000|2021-03-22 05:41:30|6418.3|6415.5|6419.2|6416.4|6419.2|6416.4|6418.3|6415.5|0
1616391700000|2021-03-22 05:41:40|6419.7|6416.9|6419.7|6416.9|6419.7|6416.9|6419.7|6416.9|1
1616391710000|2021-03-22 05:41:50|6420.3|6417.5|6420.3|6417.5|6420.3|6417.5|6420.3|6417.5|0
1616391720000|2021-03-22 05:42:00|6419.8|6417|6419.8|6417|6419.9|6417.1|6419.8|6417|0
1616391730000|2021-03-22 05:42:10|6419.3|6416.5|6419.7|6416.9|6419.7|6416.9|6419.3|6416.5|1
1616391770000|2021-03-22 05:42:50|6419.9|6417.1|6420|6417.2|6420|6417.2|6419.9|6417.1|1
1616391780000|2021-03-22 05:43:00|6420.4|6417.6|6420.7|6417.9|6420.7|6417.9|6420.4|6417.6|0
1616391790000|2021-03-22 05:43:10|6420.2|6417.4|6419.7|6416.9|6420.2|6417.4|6419.7|6416.9|0
1616391800000|2021-03-22 05:43:20|6419.3|6416.5|6419.3|6416.5|6419.3|6416.5|6419.3|6416.5|1
1616391810000|2021-03-22 05:43:30|6419.7|6416.9|6419.7|6416.9|6420.4|6416.9|6419.7|6416.4|0
1616391840000|2021-03-22 05:44:00|6419.6|6416.8|6421.7|6418.9|6422.7|6419.9|6418.8|6416|18
1616391850000|2021-03-22 05:44:10|6421.3|6418.5|6421.8|6417.8|6421.8|6418.5|6421.3|6417.8|2
1616391860000|2021-03-22 05:44:20|6421.3|6418.5|6421.3|6418.5|6421.8|6419|6419.8|6417|7
1616391880000|2021-03-22 05:44:40|6422.3|6419.5|6421.7|6418.9|6422.3|6419.5|6421.7|6418.9|1
1616391890000|2021-03-22 05:44:50|6420.8|6418|6420.7|6417.9|6420.8|6418|6420.7|6417.9|0
1616391900000|2021-03-22 05:45:00|6421.1|6418.3|6421.3|6418.5|6421.3|6418.5|6421.1|6418.3|1
1616391920000|2021-03-22 05:45:20|6422.3|6419.5|6423.9|6421.1|6423.9|6421.1|6422.3|6419.5|6
1616391930000|2021-03-22 05:45:30|6424.3|6421.5|6425.4|6422.6|6425.4|6422.6|6422.4|6419.6|34
1616391940000|2021-03-22 05:45:40|6425.9|6423.1|6426.9|6424.1|6426.9|6424.1|6425.7|6422.9|3
1616391950000|2021-03-22 05:45:50|6426.3|6423.5|6425.9|6423.1|6426.3|6423.5|6425.3|6422.5|1
1616391960000|2021-03-22 05:46:00|6426.3|6423.5|6429.3|6426.5|6429.3|6426.5|6426.3|6423.5|7
1616391970000|2021-03-22 05:46:10|6429.7|6426.9|6431.2|6428.4|6431.2|6428.4|6428.9|6426.1|80
1616391980000|2021-03-22 05:46:20|6430.9|6428.1|6429.4|6426.6|6430.9|6428.1|6429.4|6426.6|2
1616391990000|2021-03-22 05:46:30|6429|6426.2|6430|6427.2|6430|6427.2|6429|6426.2|6
1616392000000|2021-03-22 05:46:40|6429.5|6426.7|6429.9|6427.1|6430|6427.1|6429.5|6426|6
1616392010000|2021-03-22 05:46:50|6429.5|6426.7|6431.5|6428.7|6431.5|6428.7|6429.5|6426.7|9
1616392020000|2021-03-22 05:47:00|6431.3|6428.5|6431.5|6428.7|6431.5|6428.7|6430.5|6427.7|1
1616392030000|2021-03-22 05:47:10|6431.2|6428.4|6429.2|6426.4|6431.2|6428.4|6429|6426.2|25
1616392040000|2021-03-22 05:47:20|6429.9|6427.1|6429.4|6426.6|6430.5|6427.7|6429.2|6426.4|5
1616392050000|2021-03-22 05:47:30|6429|6426.2|6427.3|6424.5|6429|6426.2|6425.9|6423|30
1616392060000|2021-03-22 05:47:40|6426.9|6424.1|6427.7|6424.9|6427.7|6424.9|6426.7|6423.9|6
1616392070000|2021-03-22 05:47:50|6428.3|6425.5|6428.3|6425.5|6428.3|6425.5|6428.3|6425.5|1
1616392090000|2021-03-22 05:48:10|6428.7|6425.9|6429.3|6426.5|6429.3|6426.5|6428.7|6425.9|5
1616392110000|2021-03-22 05:48:30|6429.7|6426.9|6428.7|6425.9|6429.7|6426.9|6428.7|6425.9|2
1616392120000|2021-03-22 05:48:40|6428.9|6426.1|6429.3|6426.5|6429.3|6426.5|6428.9|6426.1|0
1616392130000|2021-03-22 05:48:50|6428.8|6426|6429.3|6426.5|6429.3|6426.5|6428.8|6426|0
1616392140000|2021-03-22 05:49:00|6428.9|6426.1|6428.9|6426.1|6429.9|6427.1|6428.9|6426.1|6
1616392150000|2021-03-22 05:49:10|6428.2|6425.4|6425.8|6423|6428.2|6425.4|6425.8|6423|1
1616392160000|2021-03-22 05:49:20|6425.9|6423.1|6426.9|6424.1|6426.9|6424.1|6425.9|6423.1|2
1616392170000|2021-03-22 05:49:30|6427.3|6424.5|6427.9|6425.1|6427.9|6425.1|6427.3|6424.5|2
1616392180000|2021-03-22 05:49:40|6427.3|6424.5|6427.3|6424.5|6427.3|6424.5|6427.3|6424.5|0
1616392190000|2021-03-22 05:49:50|6428.4|6424.4|6428.3|6425.5|6428.9|6426.1|6427.5|6424.4|2
1616392200000|2021-03-22 05:50:00|6428.7|6425.9|6430.9|6428.1|6430.9|6428.1|6428.7|6425.9|2
1616392210000|2021-03-22 05:50:10|6431.4|6428.6|6432.9|6430.1|6432.9|6430.1|6431.4|6428.6|2
1616392220000|2021-03-22 05:50:20|6433.3|6430.5|6433.4|6430.6|6433.4|6430.6|6430.3|6427.5|42
1616392230000|2021-03-22 05:50:30|6432.8|6430|6432.7|6429.9|6433.4|6430.1|6432.7|6429.4|7
1616392240000|2021-03-22 05:50:40|6432.3|6429.5|6433.3|6430.5|6433.4|6430.5|6432.3|6429.4|5
1616392250000|2021-03-22 05:50:50|||||||||5
1616392270000|2021-03-22 05:51:10|6433.2|6430.4|6430.7|6427.9|6433.2|6430.4|6430.7|6427.9|3
1616392280000|2021-03-22 05:51:20|6430.2|6427.4|6429.1|6426.3|6430.2|6427.4|6428.8|6425.8|0
1616392290000|2021-03-22 05:51:30|6428.3|6425.5|6427.3|6424.5|6428.8|6425.5|6427.2|6423.8|35
1616392300000|2021-03-22 05:51:40|6427.7|6424.9|6427.7|6424.9|6427.7|6424.9|6427.7|6424.9|0
1616392310000|2021-03-22 05:51:50|6428.4|6424.4|6428.7|6425.9|6428.8|6425.9|6428.3|6424.4|1
1616392320000|2021-03-22 05:52:00|6428.8|6424.8|6428.8|6424.8|6428.8|6424.8|6428.8|6424.8|0
1616392330000|2021-03-22 05:52:10|6428.1|6425.3|6427.7|6424.9|6428.1|6425.3|6427.7|6424.9|0
1616392340000|2021-03-22 05:52:20|6428|6424|6428.3|6425.5|6428.3|6425.5|6428|6424|0
1616392390000|2021-03-22 05:53:10|6425.7|6422.9|6424.3|6421.5|6425.7|6422.9|6423.3|6420.5|13
1616392400000|2021-03-22 05:53:20|6424.6|6421.8|6424.7|6421.9|6425.9|6423.1|6424.2|6421.4|4
1616392410000|2021-03-22 05:53:30|6424.3|6421.5|6423.7|6420.9|6424.4|6421.6|6423.7|6420.9|0
1616392420000|2021-03-22 05:53:40|6423.3|6420.5|6424.3|6421.5|6424.3|6421.5|6423.3|6420.5|4
1616392430000|2021-03-22 05:53:50|6425.5|6423.7|6427.5|6424.7|6427.5|6424.7|6425.5|6423.7|73
1616392440000|2021-03-22 05:54:00|||||||||2
1616392450000|2021-03-22 05:54:10|6427.4|6424.6|6426.5|6423.7|6427.4|6424.6|6426.5|6423.7|2
1616392460000|2021-03-22 05:54:20|6427.7|6424.9|6425.1|6422.3|6427.9|6425.1|6424.5|6421.2|17
1616392470000|2021-03-22 05:54:30|6425.5|6422.7|6426.1|6423.3|6426.1|6423.3|6425.5|6422.7|2
1616392480000|2021-03-22 05:54:40|6426.5|6423.7|6425.5|6422.7|6426.5|6423.7|6425.5|6422.7|0
1616392490000|2021-03-22 05:54:50|6426|6423.2|6429.4|6426.6|6429.4|6426.6|6425.9|6423.1|19
1616392500000|2021-03-22 05:55:00|6428.5|6425.7|6428.9|6426.1|6429.6|6426.7|6428.5|6425.6|1
1616392510000|2021-03-22 05:55:10|6429.1|6426.3|6429.9|6427.1|6429.9|6427.1|6429.1|6426.3|4
1616392530000|2021-03-22 05:55:30|6429.1|6426.3|6428.5|6425.7|6429.1|6426.3|6428.1|6424.2|1
1616392540000|2021-03-22 05:55:40|6428.9|6426.1|6429.4|6426.6|6429.5|6426.7|6428.9|6426.1|0
1616392550000|2021-03-22 05:55:50|6428.5|6425.7|6428.1|6425.3|6428.5|6425.7|6427.9|6425.1|3
1616392560000|2021-03-22 05:56:00|6428.5|6425.7|6428.5|6425.7|6428.5|6425.7|6428.5|6425.7|0
1616392570000|2021-03-22 05:56:10|6428.3|6425.5|6426.5|6423.7|6428.3|6425.5|6426.5|6423.6|2
1616392590000|2021-03-22 05:56:30|6426.9|6424.1|6426.4|6423.6|6426.9|6424.1|6425.5|6422.6|0
1616392600000|2021-03-22 05:56:40|6426.8|6424|6426.9|6424.1|6426.9|6424.1|6426.8|6424|1
1616392610000|2021-03-22 05:56:50|6427|6424.2|6426.9|6424.1|6427|6424.2|6426.9|6424.1|1
1616392620000|2021-03-22 05:57:00|6425.5|6422.7|6425.9|6423.1|6425.9|6423.1|6425.5|6422.7|2
1616392640000|2021-03-22 05:57:20|6425.5|6422.7|6424.9|6422.1|6425.5|6422.7|6424.9|6422.1|3
1616392650000|2021-03-22 05:57:30|6424.1|6421.3|6421.9|6419.1|6424.1|6421.3|6421.9|6419.1|0
1616392660000|2021-03-22 05:57:40|6422.3|6419.5|6421.9|6419.1|6422.5|6419.7|6421.5|6418.7|3
1616392670000|2021-03-22 05:57:50|6422|6419.2|6420.5|6417.7|6422.5|6419.7|6419.9|6417|7
1616392680000|2021-03-22 05:58:00|6420.6|6416.6|6416.3|6413.5|6420.6|6417.1|6416.1|6412.2|29
1616392690000|2021-03-22 05:58:10|6416.6|6413.8|6415.1|6412.3|6416.6|6413.8|6414.5|6411.2|20
1616392700000|2021-03-22 05:58:20|6415|6412.2|6415.1|6412.3|6415.1|6412.3|6414.5|6411.7|0
1616392710000|2021-03-22 05:58:30|6415.5|6412.7|6416.1|6413.3|6416.1|6413.3|6415.3|6412.5|1
1616392720000|2021-03-22 05:58:40|6415.4|6412.6|6413.9|6411.1|6415.4|6412.6|6413.5|6410.6|5
1616392730000|2021-03-22 05:58:50|||||||||3
1616392740000|2021-03-22 05:59:00|6413.5|6410.7|6413.6|6409.6|6413.6|6410.7|6412.9|6409.6|4
1616392750000|2021-03-22 05:59:10|6413.1|6410.3|6414.5|6411.7|6414.5|6411.7|6413.1|6410.3|0
1616392760000|2021-03-22 05:59:20|6414.9|6412.1|6412.5|6409.7|6415.1|6412.3|6412.5|6409.7|15
1616392770000|2021-03-22 05:59:30|6412.9|6410.1|6410.9|6408.1|6412.9|6410.1|6410.9|6408.1|2
1616392780000|2021-03-22 05:59:40|6411.1|6408.3|6412.5|6409.7|6412.5|6409.7|6411.1|6408.3|2
1616392790000|2021-03-22 05:59:50|6413|6409|6413|6409|6413|6409|6413|6409|0
1616392800000|2021-03-22 06:00:00|6412.6|6408.6|6415.1|6412.3|6415.1|6412.3|6411.9|6408.6|4
1616392810000|2021-03-22 06:00:10|6415.9|6413.1|6416.9|6414.1|6416.9|6414.1|6415.9|6413.1|1
1616392820000|2021-03-22 06:00:20|6416.8|6414|6415.9|6413.1|6416.8|6414|6415.9|6413.1|1
1616392830000|2021-03-22 06:00:30|6415.5|6412.7|6415.5|6412.7|6415.5|6412.7|6415|6412.2|0
1616392840000|2021-03-22 06:00:40|6415|6412.2|6415|6412.2|6415.5|6412.7|6415|6412.2|1
1616392850000|2021-03-22 06:00:50|6415.1|6412.3|6415.1|6412.3|6415.1|6412.3|6415.1|6412.3|0
1616392860000|2021-03-22 06:01:00|6415.5|6412.7|6414.1|6411.3|6415.6|6412.8|6414|6411.2|3
1616392870000|2021-03-22 06:01:10|6414.9|6412.1|6415.9|6413.1|6415.9|6413.1|6414.9|6412.1|1
1616392890000|2021-03-22 06:01:30|6414.5|6411.7|6414|6411.2|6414.5|6411.7|6414|6411.2|8
1616392900000|2021-03-22 06:01:40|6413.9|6411.1|6413|6410.2|6413.9|6411.1|6413|6410.2|0
1616392910000|2021-03-22 06:01:50|6412|6409.2|6413.1|6410.3|6413.1|6410.3|6412|6409.2|5
1616392920000|2021-03-22 06:02:00|6413.5|6410.7|6413.4|6410.6|6414.1|6411.3|6413.4|6410.6|4
1616392930000|2021-03-22 06:02:10|6412.9|6410.1|6413.5|6410.7|6413.5|6410.7|6412.9|6410.1|5
1616392940000|2021-03-22 06:02:20|6413.1|6410.3|6411.5|6408.7|6413.1|6410.3|6411.5|6408.7|1
1616392950000|2021-03-22 06:02:30|6411.4|6408.6|6408.9|6406.1|6411.4|6408.6|6408.9|6406.1|10
1616392960000|2021-03-22 06:02:40|6409.5|6406.7|6409.5|6406.7|6409.5|6406.7|6409.5|6406.7|2
1616392970000|2021-03-22 06:02:50|6410.1|6407.3|6410.1|6407.3|6410.1|6407.3|6410.1|6407.3|1
1616392980000|2021-03-22 06:03:00|6410.5|6407.7|6411.9|6409.1|6412.1|6409.3|6410.5|6407.7|1
1616393000000|2021-03-22 06:03:20|6412|6409.2|6411.9|6409.1|6412|6409.2|6411.9|6409.1|3
1616393010000|2021-03-22 06:03:30|6411|6408.2|6411.1|6408.3|6411.1|6408.3|6410.5|6407.7|3
1616393020000|2021-03-22 06:03:40|6411.5|6408.7|6411.5|6408.7|6411.5|6408.7|6411.5|6408.7|0
1616393030000|2021-03-22 06:03:50|6410.9|6408.1|6411.6|6407.6|6411.6|6408.1|6410.9|6407.6|1
1616393040000|2021-03-22 06:04:00|6410.9|6408.1|6409.7|6406.9|6410.9|6408.1|6409.7|6406.9|8
1616393050000|2021-03-22 06:04:10|6408.9|6406.1|6409.1|6406.3|6409.1|6406.3|6407.9|6405.1|8
1616393060000|2021-03-22 06:04:20|6409.3|6406.5|6406.1|6403.3|6409.3|6406.5|6404.1|6401.3|28
1616393070000|2021-03-22 06:04:30|6406.5|6403.7|6406.5|6403.7|6406.5|6403.7|6406|6403.2|1
1616393080000|2021-03-22 06:04:40|6406.1|6403.3|6407.1|6404.3|6407.2|6404.3|6406.1|6403.2|0
1616393090000|2021-03-22 06:04:50|6407.3|6404.5|6407.6|6404.8|6407.6|6404.8|6407.1|6404.3|0
1616393100000|2021-03-22 06:05:00|6407.5|6404.7|6409.1|6406.3|6409.1|6406.3|6407.5|6404.2|1
1616393110000|2021-03-22 06:05:10|6409.9|6407.1|6412.1|6409.3|6412.1|6409.3|6409.9|6407.1|4
1616393130000|2021-03-22 06:05:30|6412.5|6409.7|6411.9|6409.1|6412.5|6409.7|6411.9|6409.1|2
1616393140000|2021-03-22 06:05:40|6411.2|6407.2|6411.1|6408.3|6411.2|6408.3|6410.5|6407.2|0
1616393150000|2021-03-22 06:05:50|6410.1|6407.3|6410.1|6407.3|6410.1|6407.3|6410.1|6407.3|1
1616393160000|2021-03-22 06:06:00|6410.5|6407.7|6410.8|6408|6411.2|6408|6410.5|6407.2|0
1616393170000|2021-03-22 06:06:10|6411.9|6407.9|6412.8|6410|6412.8|6410|6411.8|6407.9|2
1616393180000|2021-03-22 06:06:20|6413.2|6409.2|6410.9|6408.1|6413.2|6409.7|6410.9|6408.1|3
1616393190000|2021-03-22 06:06:30|6411.6|6407.6|6412.1|6409.3|6412.1|6409.3|6411.6|6407.6|0
1616393220000|2021-03-22 06:07:00|||||||||2
1616393230000|2021-03-22 06:07:10|6411.9|6409.1|6411.9|6409.1|6411.9|6409.1|6411.9|6409.1|1
1616393240000|2021-03-22 06:07:20|6412.1|6409.3|6412.1|6409.3|6412.1|6409.3|6412.1|6409.3|1
1616393250000|2021-03-22 06:07:30|6412.5|6409.7|6410.1|6407.3|6412.5|6409.7|6408.9|6406.1|3
1616393260000|2021-03-22 06:07:40|6410.4|6407.6|6409.1|6406.3|6410.4|6407.6|6409.1|6406.3|1
1616393270000|2021-03-22 06:07:50|6408.6|6405.8|6408.1|6405.3|6408.6|6405.8|6408.1|6404.6|1
1616393280000|2021-03-22 06:08:00|6408.8|6406|6408.5|6405.7|6408.8|6406|6408.5|6405.7|3
1616393290000|2021-03-22 06:08:10|6408.9|6406.1|6408.9|6406.1|6408.9|6406.1|6408.9|6406.1|0
1616393310000|2021-03-22 06:08:30|6407.9|6405.1|6407.1|6404.3|6408.6|6405.3|6407.1|6404.3|7
1616393320000|2021-03-22 06:08:40|6407.3|6404.5|6405.5|6402.7|6407.3|6404.5|6405.5|6402.7|5
1616393330000|2021-03-22 06:08:50|6406.1|6403.3|6406.1|6403.3|6406.1|6403.3|6406.1|6403.3|4
1616393340000|2021-03-22 06:09:00|6407.4|6404.6|6408.1|6405.3|6409.8|6407|6407.4|6404.6|5
1616393350000|2021-03-22 06:09:10|6407.6|6404.8|6406.8|6404|6407.6|6404.8|6406.8|6404|1
1616393360000|2021-03-22 06:09:20|6407.8|6405|6409.1|6406.3|6409.1|6406.3|6407.8|6405|1
1616393370000|2021-03-22 06:09:30|6410|6407.2|6405.9|6403.1|6410.1|6407.3|6405.9|6403.1|30
1616393380000|2021-03-22 06:09:40|6406.6|6403.8|6407.1|6404.3|6407.1|6404.3|6406.6|6403.8|0
1616393400000|2021-03-22 06:10:00|6407.5|6404.7|6407.9|6405.1|6408|6405.2|6407.5|6404.7|1
1616393410000|2021-03-22 06:10:10|6407|6404.2|6406.5|6403.7|6407|6404.2|6406.5|6403.7|0
1616393420000|2021-03-22 06:10:20|6407.1|6404.3|6407.1|6404.3|6407.1|6404.3|6407.1|6404.3|2
1616393430000|2021-03-22 06:10:30|6407.5|6404.7|6405.5|6402.7|6407.5|6404.7|6405.5|6402.7|3
1616393440000|2021-03-22 06:10:40|6405.3|6402.5|6406.3|6403.5|6406.3|6403.5|6405.1|6402.3|0
1616393450000|2021-03-22 06:10:50|6406.6|6403.8|6407.5|6404.7|6407.5|6404.7|6405.9|6403.1|5
1616393460000|2021-03-22 06:11:00|6407|6404.2|6406.9|6404.1|6407|6404.2|6406.9|6404.1|0
1616393470000|2021-03-22 06:11:10|6407|6404.2|6407.1|6404.3|6407.1|6404.3|6407|6404.2|0
1616393480000|2021-03-22 06:11:20|6406.6|6403.8|6406.5|6403.7|6406.6|6403.8|6406.5|6403.7|0
1616393500000|2021-03-22 06:11:40|6407.1|6404.3|6407.1|6404.3|6407.1|6404.3|6407.1|6404.3|2
1616393510000|2021-03-22 06:11:50|6406.6|6403.8|6406.5|6403.7|6406.6|6403.8|6406.5|6403.7|0
1616393520000|2021-03-22 06:12:00|6406.1|6403.3|6407.1|6404.3|6407.1|6404.3|6406.1|6403.3|0
1616393530000|2021-03-22 06:12:10|6407.5|6404.7|6409.1|6406.3|6409.1|6406.3|6407.5|6404.7|2
1616393540000|2021-03-22 06:12:20|6409|6406.2|6407.9|6405.1|6409|6406.2|6407.9|6405.1|0
1616393550000|2021-03-22 06:12:30|6408.3|6405.5|6408.5|6405.7|6408.6|6405.8|6408.3|6405.5|2
1616393560000|2021-03-22 06:12:40|6408.1|6405.3|6410.1|6407.3|6410.1|6407.3|6408.1|6405.3|7
1616393570000|2021-03-22 06:12:50|6410.3|6407.5|6410.5|6407.7|6411|6408.2|6410.3|6407.5|0
1616393580000|2021-03-22 06:13:00|6409.9|6407.1|6410|6407.2|6410|6407.2|6409.9|6407.1|2
1616393590000|2021-03-22 06:13:10|6409.8|6407|6408.1|6405.3|6409.8|6407|6408.1|6405.3|2
1616393600000|2021-03-22 06:13:20|6408.4|6405.6|6408.8|6406|6408.8|6406|6407.9|6405.1|3
1616393610000|2021-03-22 06:13:30|6409.1|6406.3|6408.3|6405.5|6409.1|6406.3|6408.3|6405.5|8
1616393620000|2021-03-22 06:13:40|6408.6|6405.8|6409.1|6406.3|6409.1|6406.3|6408.6|6405.8|1
1616393630000|2021-03-22 06:13:50|6410.1|6407.3|6409.1|6406.3|6410.1|6407.3|6409.1|6406.3|4
1616393640000|2021-03-22 06:14:00|6409|6406.2|6407.6|6404.8|6409|6406.2|6407.6|6404.8|12
1616393650000|2021-03-22 06:14:10|6407.1|6404.3|6407.1|6404.3|6407.1|6404.3|6407.1|6404.3|0
1616393660000|2021-03-22 06:14:20|6406.6|6403.8|6406.3|6403.5|6406.6|6403.8|6405.6|6402.8|5
1616393670000|2021-03-22 06:14:30|6406.4|6403.6|6406.4|6403.6|6407.8|6405|6406.3|6403.5|4
1616393680000|2021-03-22 06:14:40|6406.8|6404|6406.1|6403.3|6407.1|6404.3|6406.1|6403.3|12
1616393690000|2021-03-22 06:14:50|6406.3|6403.5|6407.1|6404.3|6408.1|6405.3|6406.1|6403.3|11
1616393700000|2021-03-22 06:15:00|6406.4|6403.6|6406.8|6404|6406.8|6404|6406.4|6403.6|1
1616393710000|2021-03-22 06:15:10|6406.9|6404.1|6407.4|6404.6|6407.4|6404.6|6406.9|6404.1|0
1616393720000|2021-03-22 06:15:20|6408.6|6405.8|6408.5|6405.7|6410.6|6407.8|6408.5|6405.7|28
1616393730000|2021-03-22 06:15:30|6408.1|6405.3|6406.4|6403.6|6409.2|6406|6406.4|6403.6|15
1616393740000|2021-03-22 06:15:40|6407.3|6404.5|6407.4|6404.6|6407.4|6404.6|6407.3|6404.5|0
1616393760000|2021-03-22 06:16:00|6406.8|6404|6406.8|6404|6406.8|6404|6406.8|6404|0
1616393780000|2021-03-22 06:16:20|6407.3|6404.5|6407.4|6404.6|6407.4|6404.6|6407.3|6404.5|1
1616393790000|2021-03-22 06:16:30|6407.5|6404.7|6406.1|6403.3|6408.1|6405.3|6406.1|6403.3|6
1616393800000|2021-03-22 06:16:40|6406.5|6402.5|6406.1|6403.3|6406.5|6403.7|6406.1|6402.5|2
1616393810000|2021-03-22 06:16:50|6405.8|6403|6405.8|6403|6405.8|6403|6405.6|6402.8|4
1616393820000|2021-03-22 06:17:00|6406.4|6403.6|6398.1|6395.3|6406.4|6403.6|6398.1|6395.3|69
1616393830000|2021-03-22 06:17:10|6397.4|6394.6|6397.8|6395|6398.1|6395.3|6396.8|6394|8
1616393840000|2021-03-22 06:17:20|6398.4|6395.6|6398.1|6395.3|6399.4|6396.6|6397.8|6395|14
1616393850000|2021-03-22 06:17:30|6397.8|6395|6397|6394.2|6398.4|6395.6|6397|6393.9|5
1616393860000|2021-03-22 06:17:40|6397.4|6394.6|6399.4|6396.6|6399.4|6396.6|6397.3|6394.5|3
1616393870000|2021-03-22 06:17:50|6398.8|6396|6399.3|6396.5|6399.4|6396.6|6398.8|6396|3
1616393880000|2021-03-22 06:18:00|6399.9|6397.1|6401.4|6398.6|6401.4|6398.6|6399.9|6397.1|5
1616393890000|2021-03-22 06:18:10|6401.9|6399.1|6402.4|6399.6|6402.4|6399.6|6401.9|6399.1|0
1616393900000|2021-03-22 06:18:20|6401.8|6399|6401.4|6398.6|6401.8|6399|6401.3|6398.5|6
1616393910000|2021-03-22 06:18:30|6401.3|6398.5|6405|6402.2|6405.6|6402.8|6401.3|6398.5|10
1616393920000|2021-03-22 06:18:40|6405.9|6403.1|6408.8|6406|6408.8|6406|6405.9|6403.1|1
1616393930000|2021-03-22 06:18:50|6407.8|6405|6407.1|6404.3|6407.8|6405|6407.1|6404.3|8
1616393940000|2021-03-22 06:19:00|6407.4|6404.6|6406.1|6403.3|6407.8|6405|6406.1|6403.3|3
1616393950000|2021-03-22 06:19:10|6406.4|6403.6|6407.3|6404.5|6407.3|6404.5|6406.4|6403.6|1
1616393960000|2021-03-22 06:19:20|6407.1|6404.3|6407.4|6404.6|6407.6|6404.8|6406.8|6404|3
1616393970000|2021-03-22 06:19:30|6407.8|6405|6408.4|6405.6|6408.4|6405.6|6407.5|6404.7|2
1616393980000|2021-03-22 06:19:40|6408|6405.2|6408.1|6405.3|6408.1|6405.3|6406.8|6404|4
1616394000000|2021-03-22 06:20:00|6406.8|6404|6407.8|6405|6407.8|6405|6406.8|6404|1
1616394010000|2021-03-22 06:20:10|6408.1|6405.3|6408.3|6405.5|6408.3|6405.5|6408.1|6405.3|0
1616394020000|2021-03-22 06:20:20|6407.1|6404.3|6408.1|6405.3|6408.1|6405.3|6407.1|6404.3|8
1616394030000|2021-03-22 06:20:30|6407.8|6405|6411.1|6408.3|6411.1|6408.3|6407.8|6405|13
1616394040000|2021-03-22 06:20:40|6409.8|6407|6410.8|6408|6411.1|6408.3|6409.8|6407|4
1616394050000|2021-03-22 06:20:50|6410.9|6408.1|6411.1|6408.3|6411.6|6408.8|6409.3|6406.5|1
1616394060000|2021-03-22 06:21:00|6411.3|6408.5|6412.3|6409.5|6412.3|6409.5|6411.3|6408.5|2
1616394070000|2021-03-22 06:21:10|6412.1|6409.3|6411.1|6408.3|6412.6|6409.8|6411.1|6408.3|2
1616394090000|2021-03-22 06:21:30|6411.3|6408.5|6412.8|6410|6412.8|6410|6411.1|6408.3|5
1616394100000|2021-03-22 06:21:40|6413.6|6410.8|6414.1|6411.3|6414.3|6411.5|6413.6|6410.8|22
1616394110000|2021-03-22 06:21:50|6414.3|6411.5|6416.1|6413.3|6416.3|6413.5|6414.3|6411.5|4
1616394120000|2021-03-22 06:22:00|6416|6413.2|6414.5|6411.7|6416.1|6413.3|6414.5|6411.7|9
1616394130000|2021-03-22 06:22:10|6414.3|6411.5|6414.1|6411.3|6414.3|6411.5|6414.1|6411.3|0
1616394140000|2021-03-22 06:22:20|6414.3|6411.5|6414.1|6411.3|6414.3|6411.5|6414.1|6411.3|49
1616394150000|2021-03-22 06:22:30|6414.4|6411.6|6415.1|6412.3|6416|6413.2|6414.4|6411.6|0
1616394160000|2021-03-22 06:22:40|6415.3|6412.5|6415.5|6412.7|6416.2|6413|6415.1|6412.2|5
1616394180000|2021-03-22 06:23:00|6415.1|6412.3|6415.3|6412.5|6415.3|6412.5|6415.1|6412.3|0
1616394190000|2021-03-22 06:23:10|6415|6412.2|6414.6|6411.8|6415|6412.2|6414.6|6411.8|1
1616394200000|2021-03-22 06:23:20|6414.1|6411.3|6414.1|6411.3|6414.1|6411.3|6413.6|6410.8|5
1616394210000|2021-03-22 06:23:30|6414.6|6411.8|6414.8|6412|6414.8|6412|6414.6|6411.8|2
1616394220000|2021-03-22 06:23:40|6414.6|6411.8|6414.8|6412|6415.1|6412.3|6414.1|6411.3|0
1616394230000|2021-03-22 06:23:50|6414.3|6411.5|6414.8|6412|6414.8|6412|6414.3|6411.5|0
1616394250000|2021-03-22 06:24:10|6415.3|6412.5|6415.4|6412.6|6415.4|6412.6|6415.3|6412.5|1
1616394260000|2021-03-22 06:24:20|6415.8|6413|6415.9|6413.1|6415.9|6413.1|6415.4|6412.6|3
1616394270000|2021-03-22 06:24:30|6416|6413.2|6418.1|6415.3|6418.6|6415.8|6416|6413.2|41
1616394280000|2021-03-22 06:24:40|||||||||5
1616394290000|2021-03-22 06:24:50|6417.1|6414.3|6418.1|6415.3|6418.1|6415.3|6416.1|6413.3|3
1616394300000|2021-03-22 06:25:00|6418.3|6415.5|6418.6|6415.8|6418.6|6415.8|6418.3|6415.5|2
1616394310000|2021-03-22 06:25:10|6418.1|6415.3|6417.1|6414.3|6418.1|6415.3|6417.1|6414.3|2
1616394320000|2021-03-22 06:25:20|6417|6414.2|6416.1|6413.3|6417|6414.2|6416.1|6413.3|0
1616394330000|2021-03-22 06:25:30|6415.6|6412.8|6416.1|6413.3|6416.1|6413.3|6415.6|6412.8|1
1616394340000|2021-03-22 06:25:40|6416.3|6413.5|6417.3|6414.5|6417.3|6414.5|6416.1|6413.3|0
1616394350000|2021-03-22 06:25:50|6418.1|6415.3|6417.1|6414.3|6418.1|6415.3|6417.1|6414.3|0
1616394360000|2021-03-22 06:26:00|6417.3|6414.5|6417.1|6414.3|6418.1|6415.3|6417.1|6414.3|5
1616394390000|2021-03-22 06:26:30|6416.1|6413.3|6416.3|6413.5|6416.3|6413.5|6416.1|6413.3|5
1616394400000|2021-03-22 06:26:40|6416.1|6413.3|6415.9|6413.1|6416.1|6413.3|6415.9|6413.1|0
1616394410000|2021-03-22 06:26:50|6415|6412.2|6414.6|6411.8|6415|6412.2|6414.6|6411.8|0
1616394420000|2021-03-22 06:27:00|6414.8|6412|6416.1|6413.3|6416.3|6413.5|6414.8|6412|5
1616394430000|2021-03-22 06:27:10|6416.3|6413.5|6415.1|6412.3|6416.3|6413.5|6415.1|6412.3|0
1616394440000|2021-03-22 06:27:20|6415.8|6413|6415.8|6413|6415.8|6413|6415.8|6413|0
1616394450000|2021-03-22 06:27:30|6415.4|6412.6|6415.1|6412.3|6415.4|6412.6|6415.1|6412.3|1
1616394460000|2021-03-22 06:27:40|6414.6|6411.8|6414.8|6412|6414.8|6412|6414.6|6411.8|2
1616394470000|2021-03-22 06:27:50|6415.8|6413|6415.8|6413|6415.8|6413|6415.8|6413|0
1616394500000|2021-03-22 06:28:20|6415.1|6412.3|6414.1|6411.3|6415.1|6412.3|6414.1|6411.3|6
1616394510000|2021-03-22 06:28:30|6414.8|6412|6414.8|6412|6414.8|6412|6414.8|6412|1
1616394520000|2021-03-22 06:28:40|6415.1|6412.3|6415.1|6412.3|6415.1|6412.3|6415.1|6412.3|0
1616394530000|2021-03-22 06:28:50|6414.6|6411.8|6415.1|6412.3|6415.1|6412.3|6414.6|6411.8|5
1616394540000|2021-03-22 06:29:00|6414.8|6412|6416.1|6413.3|6416.4|6413.6|6414.8|6412|5
1616394550000|2021-03-22 06:29:10|6415.8|6413|6415.8|6413|6415.8|6413|6415.8|6413|0
1616394570000|2021-03-22 06:29:30|6415.4|6412.6|6415.8|6413|6415.8|6413|6415.1|6412.3|0
1616394580000|2021-03-22 06:29:40|6415.4|6412.6|6415.4|6412.6|6415.4|6412.6|6415.4|6412.6|0
1616394590000|2021-03-22 06:29:50|6415.3|6412.5|6415.1|6412.3|6415.3|6412.5|6415.1|6412.3|0
1616394600000|2021-03-22 06:30:00|6415.3|6412.5|6415.3|6412.5|6415.3|6412.5|6415.1|6412.3|0
1616394620000|2021-03-22 06:30:20|6415.1|6412.3|6412.1|6409.3|6415.1|6412.3|6412.1|6409.3|7
1616394630000|2021-03-22 06:30:30|6411.9|6409.1|6411.1|6408.3|6411.9|6409.1|6411.1|6408.3|2
1616394640000|2021-03-22 06:30:40|6410.6|6407.8|6407.6|6404.8|6410.6|6407.8|6407.1|6404.3|3
1616394650000|2021-03-22 06:30:50|6407.8|6405|6407.6|6404.8|6407.8|6405|6407.6|6404.8|0
1616394660000|2021-03-22 06:31:00|6407.3|6404.5|6408.4|6405.6|6408.4|6405.6|6407.3|6404.5|1
1616394670000|2021-03-22 06:31:10|6408.8|6406|6408.8|6406|6408.8|6406|6408.8|6406|0
1616394680000|2021-03-22 06:31:20|6407.8|6405|6406.1|6403.3|6407.8|6405|6406.1|6403.3|8
1616394690000|2021-03-22 06:31:30|6405.8|6403|6406.3|6403.5|6406.4|6403.6|6404.8|6402|6
1616394700000|2021-03-22 06:31:40|6405.8|6403|6405.8|6403|6406.3|6403.5|6405.8|6403|0
1616394710000|2021-03-22 06:31:50|6405.4|6402.6|6406.1|6403.3|6406.3|6403.5|6404.8|6402|4
1616394720000|2021-03-22 06:32:00|6405.8|6403|6405.8|6403|6406.4|6403.6|6405.8|6403|4
1616394730000|2021-03-22 06:32:10|6406.3|6403.5|6406.4|6403.6|6406.4|6403.6|6406.3|6403.5|2
1616394740000|2021-03-22 06:32:20|6406.3|6403.5|6406.4|6403.6|6406.4|6403.6|6405.8|6403|3
1616394760000|2021-03-22 06:32:40|6405.8|6403|6405.8|6403|6405.8|6403|6405.8|6403|0
1616394770000|2021-03-22 06:32:50|6406.4|6403.6|6406.4|6403.6|6406.4|6403.6|6406.4|6403.6|3
1616394780000|2021-03-22 06:33:00|6406.9|6404.1|6406.8|6404|6406.9|6404.1|6406.8|6404|6
1616394800000|2021-03-22 06:33:20|6407|6404.2|6406.8|6404|6407|6404.2|6406.1|6403.3|0
1616394810000|2021-03-22 06:33:30|6407.1|6404.3|6407.1|6404.3|6407.1|6404.3|6407.1|6404.3|0
1616394820000|2021-03-22 06:33:40|6407.8|6405|6408.1|6405.3|6408.1|6405.3|6407.3|6404.5|2
1616394830000|2021-03-22 06:33:50|6408.3|6405.5|6408.1|6405.3|6408.3|6405.5|6408.1|6405.3|1
1616394850000|2021-03-22 06:34:10|6406.6|6403.8|6403.5|6400.7|6406.6|6403.8|6403|6400.2|14
1616394860000|2021-03-22 06:34:20|6403.6|6400.8|6403.1|6400.3|6404|6401.2|6403|6400.2|0
1616394870000|2021-03-22 06:34:30|6403.5|6400.7|6408.1|6405.3|6408.1|6405.3|6403.5|6400.7|17
1616394880000|2021-03-22 06:34:40|6408.6|6405.8|6408.4|6405.6|6409.4|6406.6|6407.9|6405.1|1
1616394890000|2021-03-22 06:34:50|||||||||2
1616394900000|2021-03-22 06:35:00|6408.9|6406.1|6405|6402.2|6409.4|6406.6|6405|6402.2|3
1616394910000|2021-03-22 06:35:10|6405.4|6402.6|6405.9|6403.1|6406.5|6403.7|6405.4|6402.6|3
1616394920000|2021-03-22 06:35:20|||||||||1
1616394930000|2021-03-22 06:35:30|6407.5|6404.7|6408|6405.2|6408|6405.2|6407.5|6404.7|6
1616394940000|2021-03-22 06:35:40|6409.1|6406.3|6409|6406.2|6409.1|6406.3|6409|6406.2|3
1616394960000|2021-03-22 06:36:00|6409.1|6406.3|6411|6408.2|6411|6408.2|6409.1|6406.3|4
1616394970000|2021-03-22 06:36:10|6411.1|6408.3|6412.5|6409.7|6412.5|6409.7|6411|6408.2|4
1616394980000|2021-03-22 06:36:20|6413.1|6410.3|6416.1|6413.3|6416.1|6413.3|6413.1|6410.3|14
1616394990000|2021-03-22 06:36:30|6416.5|6413.7|6416|6413.2|6416.5|6413.7|6416|6413.2|10
1616395000000|2021-03-22 06:36:40|6416.4|6413.6|6416.9|6414.1|6416.9|6414.1|6415.4|6412.6|7
1616395010000|2021-03-22 06:36:50|6416.4|6413.6|6415.5|6412.7|6416.4|6413.6|6415|6412.2|5
1616395020000|2021-03-22 06:37:00|6415.9|6413.1|6414.5|6411.7|6415.9|6413.1|6414|6411.2|1
1616395030000|2021-03-22 06:37:10|6414.9|6412.1|6413.9|6411.1|6414.9|6412.1|6413.9|6411.1|1
1616395040000|2021-03-22 06:37:20|6413.8|6411|6413.9|6411.1|6413.9|6411.1|6413.4|6410.6|0
1616395070000|2021-03-22 06:37:50|6414|6411.2|6413.9|6411.1|6414.5|6411.7|6413.9|6411.1|2
1616395080000|2021-03-22 06:38:00|6414.5|6411.7|6414.5|6411.7|6414.5|6411.7|6414.5|6411.7|6
1616395090000|2021-03-22 06:38:10|6414.9|6412.1|6415.1|6412.3|6415.1|6412.3|6414.9|6412.1|0
1616395100000|2021-03-22 06:38:20|6415.5|6412.7|6419.9|6417.1|6420.5|6417.7|6415.5|6412.7|12
1616395110000|2021-03-22 06:38:30|6420|6417.2|6421.9|6419.1|6421.9|6419.1|6420|6417.2|6
1616395120000|2021-03-22 06:38:40|6422.1|6419.3|6419.1|6416.3|6422.1|6419.3|6418.9|6416.1|8
1616395130000|2021-03-22 06:38:50|6419.3|6416.5|6419|6416.2|6419.5|6416.7|6418.6|6415.8|1
1616395140000|2021-03-22 06:39:00|6419.1|6416.3|6420.1|6417.3|6420.1|6417.3|6419.1|6416.3|0
1616395150000|2021-03-22 06:39:10|6419.9|6417.1|6418.5|6415.7|6419.9|6417.1|6418.5|6415.7|2
1616395160000|2021-03-22 06:39:20|||||||||1
1616395170000|2021-03-22 06:39:30|6418.4|6415.6|6418.5|6415.7|6418.5|6415.7|6418|6415.2|1
1616395180000|2021-03-22 06:39:40|6417.9|6415.1|6416.9|6414.1|6417.9|6415.1|6416.9|6414.1|0
1616395190000|2021-03-22 06:39:50|6416.6|6413.8|6417.1|6414.3|6417.1|6414.3|6416.6|6413.8|0
1616395210000|2021-03-22 06:40:10|6418|6415.2|6419.5|6416.7|6419.5|6416.7|6418|6415.2|3
1616395220000|2021-03-22 06:40:20|6419.7|6416.9|6420.1|6417.3|6420.1|6417.3|6419.7|6416.9|4
1616395230000|2021-03-22 06:40:30|6419.1|6416.3|6418.5|6415.7|6419.1|6416.3|6418.5|6415.7|3
1616395240000|2021-03-22 06:40:40|6418.1|6415.3|6417.9|6415.1|6418.1|6415.3|6417.9|6415.1|2
1616395260000|2021-03-22 06:41:00|6417.1|6414.3|6415.2|6411.2|6417.1|6414.3|6414.5|6411.2|1
1616395270000|2021-03-22 06:41:10|6414.5|6411.7|6414.1|6411.3|6414.5|6411.7|6414.1|6411.3|1
1616395280000|2021-03-22 06:41:20|6413.1|6410.3|6413.1|6410.3|6413.1|6410.3|6413.1|6410.3|9
1616395290000|2021-03-22 06:41:30|6413.5|6410.7|6416|6413.2|6416.1|6413.3|6413.5|6410.7|5
1616395300000|2021-03-22 06:41:40|6416.1|6413.3|6416.1|6413.3|6416.2|6413.3|6415.5|6412.2|1
1616395310000|2021-03-22 06:41:50|6416.7|6413.9|6417|6414.2|6417.6|6414.8|6416.7|6413.9|2
1616395320000|2021-03-22 06:42:00|6416|6413.2|6415|6412.2|6416|6413.2|6414.9|6412.1|8
1616395330000|2021-03-22 06:42:10|6416.2|6413.7|6415.1|6412.3|6416.5|6413.7|6415.1|6412.3|7
1616395340000|2021-03-22 06:42:20|6414.5|6411.7|6414.5|6411.7|6415.5|6412.7|6414.5|6411.2|2
1616395350000|2021-03-22 06:42:30|6414.9|6412.1|6415.1|6412.3|6416.1|6413.3|6414.9|6412.1|12
1616395360000|2021-03-22 06:42:40|6415.9|6413.1|6415.9|6413.1|6415.9|6413.1|6415.9|6413.1|0
1616395370000|2021-03-22 06:42:50|6415.5|6412.7|6415.5|6412.7|6415.5|6412.7|6415.5|6412.7|5
1616395380000|2021-03-22 06:43:00|6415.9|6413.1|6415.9|6413.1|6415.9|6413.1|6415.9|6413.1|0
1616395400000|2021-03-22 06:43:20|6416.1|6413.3|6415.5|6412.7|6416.1|6413.3|6415.5|6412.7|0
1616395410000|2021-03-22 06:43:30|6415.1|6412.3|6414.5|6411.7|6415.1|6412.3|6414.5|6411.7|2
1616395420000|2021-03-22 06:43:40|6415.5|6412.7|6415.5|6412.7|6415.5|6412.7|6415.5|6412.7|8
1616395430000|2021-03-22 06:43:50|6414.9|6412.1|6414.9|6412.1|6415.5|6412.7|6414.9|6411.2|8
1616395440000|2021-03-22 06:44:00|6414.5|6411.7|6414.1|6411.3|6414.9|6412.1|6413.9|6411.1|2
1616395450000|2021-03-22 06:44:10|6413.9|6411.1|6413.1|6410.3|6413.9|6411.1|6413.1|6410.3|1
1616395460000|2021-03-22 06:44:20|6413.9|6411.1|6413.5|6410.7|6413.9|6411.1|6413.5|6410.7|17
1616395470000|2021-03-22 06:44:30|6414.1|6411.3|6414.1|6411.3|6414.1|6411.3|6414.1|6411.3|2
1616395480000|2021-03-22 06:44:40|6413.1|6410.3|6413.1|6410.3|6413.1|6410.3|6413.1|6410.3|0
1616395490000|2021-03-22 06:44:50|6413.5|6410.7|6413.5|6410.7|6413.5|6410.7|6413.1|6410.3|2
1616395500000|2021-03-22 06:45:00|6414.1|6411.3|6414.5|6411.7|6414.5|6411.7|6414.1|6411.3|33
1616395510000|2021-03-22 06:45:10|6414.1|6411.3|6414.1|6411.3|6414.1|6411.3|6414.1|6411.3|2
1616395520000|2021-03-22 06:45:20|6414|6411.2|6412.9|6410.1|6414|6411.2|6412.9|6410.1|1
1616395530000|2021-03-22 06:45:30|6412.5|6409.7|6411|6408.2|6412.5|6409.7|6411|6408.2|5
1616395540000|2021-03-22 06:45:40|6410.1|6407.3|6408.1|6405.3|6410.1|6407.3|6408.1|6405.3|4
1616395550000|2021-03-22 06:45:50|6408.9|6406.1|6410.1|6407.3|6410.1|6407.3|6408.9|6406.1|5
1616395560000|2021-03-22 06:46:00|6410.5|6407.7|6410.5|6407.7|6410.5|6407.7|6410.5|6407.7|0
1616395570000|2021-03-22 06:46:10|6410|6407.2|6409.5|6406.7|6410|6407.2|6409.1|6406.3|2
1616395580000|2021-03-22 06:46:20|6410.1|6407.3|6411|6408.2|6411|6408.2|6410.1|6407.3|4
1616395590000|2021-03-22 06:46:30|6411.1|6408.3|6410.3|6407.5|6411.1|6408.3|6410.3|6407|1
1616395600000|2021-03-22 06:46:40|6409|6406.2|6407.5|6404.7|6409|6406.2|6407.1|6404.2|21
1616395610000|2021-03-22 06:46:50|6407.9|6405.1|6408.1|6405.3|6408.1|6405.3|6407.9|6405.1|6
1616395620000|2021-03-22 06:47:00|6409.1|6406.3|6409.1|6406.3|6409.1|6406.3|6408.1|6405.3|0
1616395630000|2021-03-22 06:47:10|6410.1|6407.3|6410.2|6407.4|6410.2|6407.4|6410.1|6407.3|36
1616395640000|2021-03-22 06:47:20|6409.7|6406.9|6409.9|6407.1|6409.9|6407.1|6409.6|6406.8|3
1616395650000|2021-03-22 06:47:30|6408.7|6405.9|6409.1|6406.3|6409.1|6406.3|6407.7|6404.9|3
1616395670000|2021-03-22 06:47:50|6408|6405.2|6407.1|6404.3|6408|6405.2|6407.1|6404.3|1
1616395690000|2021-03-22 06:48:10|6406.7|6403.9|6406.1|6403.3|6406.7|6403.9|6406.1|6403.3|2
1616395700000|2021-03-22 06:48:20|6406.5|6403.7|6407.1|6404.3|6407.6|6404.8|6406.5|6403.7|1
1616395720000|2021-03-22 06:48:40|6407.7|6404.9|6408.7|6405.9|6408.7|6405.9|6407.7|6404.9|2
1616395730000|2021-03-22 06:48:50|||||||||2
1616395740000|2021-03-22 06:49:00|6409.1|6406.3|6409.2|6406.4|6409.2|6406.4|6409.1|6406.3|0
1616395750000|2021-03-22 06:49:10|6409|6406.2|6407.7|6404.9|6409|6406.2|6407.2|6404.4|4
1616395760000|2021-03-22 06:49:20|6408.2|6405.4|6409.7|6406.9|6409.7|6406.9|6408.2|6405.4|2
1616395780000|2021-03-22 06:49:40|6409.1|6406.3|6407.7|6404.9|6409.1|6406.3|6406.7|6403.9|3
1616395790000|2021-03-22 06:49:50|6408.1|6405.3|6408.7|6405.9|6408.7|6405.9|6408.1|6405.3|4
1616395800000|2021-03-22 06:50:00|6408.4|6405.6|6408.4|6405.6|6408.4|6405.6|6408.2|6405.4|0
1616395810000|2021-03-22 06:50:10|6408.7|6405.9|6412.4|6409.6|6412.4|6409.6|6408.7|6405.9|35
1616395820000|2021-03-22 06:50:20|6412.7|6409.9|6413.4|6410.6|6413.7|6410.9|6412.7|6409.9|5
1616395830000|2021-03-22 06:50:30|6414.1|6411.3|6413.2|6410.4|6414.4|6411.6|6413.2|6410.4|4
1616395840000|2021-03-22 06:50:40|6413.4|6410.6|6411.7|6408.9|6413.4|6410.6|6411.7|6408.9|3
1616395850000|2021-03-22 06:50:50|6411.2|6408.4|6410.1|6407.3|6411.4|6408.6|6410.1|6407.3|1
1616395860000|2021-03-22 06:51:00|6410.4|6407.6|6410.7|6407.9|6411.5|6408.6|6410.4|6407.5|3
1616395880000|2021-03-22 06:51:20|6411.6|6408.8|6411.7|6408.9|6411.7|6408.9|6411.6|6408.8|0
1616395890000|2021-03-22 06:51:30|6412.1|6409.3|6411.7|6408.9|6412.1|6409.3|6411.7|6408.9|1
1616395900000|2021-03-22 06:51:40|6411.9|6409.1|6412.4|6409.6|6412.6|6409.8|6411.7|6408.9|2
1616395910000|2021-03-22 06:51:50|6412.7|6409.9|6411.1|6408.3|6412.7|6409.9|6410.6|6407.8|2
1616395920000|2021-03-22 06:52:00|6411.7|6408.9|6412.4|6409.6|6413.2|6410.4|6411.7|6408.8|7
1616395930000|2021-03-22 06:52:10|6412.1|6409.3|6412.1|6409.3|6412.1|6409.3|6412.1|6409.3|2
1616395940000|2021-03-22 06:52:20|6411.7|6408.9|6410.4|6407.6|6411.7|6408.9|6410.1|6407.3|2
1616395950000|2021-03-22 06:52:30|6410.8|6406.8|6410.1|6407.3|6410.8|6407.3|6410.1|6406.5|0
1616395960000|2021-03-22 06:52:40|6409.7|6406.9|6409.7|6406.9|6409.7|6406.9|6409.7|6406.9|0
1616395990000|2021-03-22 06:53:10|6410.4|6407.6|6410.4|6407.6|6410.4|6407.6|6410.4|6407.6|1
1616396000000|2021-03-22 06:53:20|6410.7|6407.9|6410.2|6407.4|6410.7|6407.9|6409.9|6407.1|1
1616396010000|2021-03-22 06:53:30|6409.9|6407.1|6409.1|6406.3|6409.9|6407.1|6409.1|6406.3|2
1616396020000|2021-03-22 06:53:40|6408.2|6405.4|6407.1|6404.3|6408.5|6405.7|6407.1|6404.3|0
1616396040000|2021-03-22 06:54:00|6407|6404.2|6406.2|6403.4|6407|6404.2|6406.2|6403.4|0
1616396050000|2021-03-22 06:54:10|6406.1|6403.3|6406.2|6403.4|6406.2|6403.4|6406.1|6403.3|2
1616396060000|2021-03-22 06:54:20|6406.4|6403.6|6407.1|6404.3|6407.4|6404.6|6406.4|6402.8|1
1616396070000|2021-03-22 06:54:30|6407.8|6403.8|6407.1|6404.3|6407.8|6404.3|6407.1|6403.8|0
1616396080000|2021-03-22 06:54:40|6407.4|6404.6|6407.4|6404.6|6407.4|6404.6|6407.1|6404.3|2
1616396090000|2021-03-22 06:54:50|6407.1|6404.3|6407.1|6404.3|6407.2|6404.4|6407.1|6404.3|1
1616396100000|2021-03-22 06:55:00|6406.4|6403.6|6405.4|6402.6|6406.4|6403.6|6405.1|6402.3|2
1616396110000|2021-03-22 06:55:10|6405.7|6402.9|6405.7|6402.9|6405.7|6402.9|6405.7|6402.9|0
1616396120000|2021-03-22 06:55:20|6405.6|6402.8|6405.1|6402.3|6405.6|6402.8|6405.1|6402.3|1
1616396160000|2021-03-22 06:56:00|6405.2|6402.4|6406.7|6403.9|6407.2|6403.9|6405.2|6402.4|1
1616396170000|2021-03-22 06:56:10|6407.1|6404.3|6407.1|6404.3|6407.1|6404.3|6407.1|6404.3|0
1616396210000|2021-03-22 06:56:50|6406.7|6403.9|6405.6|6402.8|6406.7|6403.9|6405.6|6402.8|1
1616396220000|2021-03-22 06:57:00|6405.1|6402.3|6405.1|6402.3|6405.1|6402.3|6405.1|6402.3|0
1616396230000|2021-03-22 06:57:10|6404|6401.2|6404.1|6401.3|6404.1|6401.3|6404|6401.2|5
1616396250000|2021-03-22 06:57:30|6405.1|6402.3|6406.5|6403.7|6406.6|6403.8|6405.1|6402.3|3
1616396260000|2021-03-22 06:57:40|6406.2|6403.4|6407.1|6404.3|6407.1|6404.3|6406.2|6403.4|3
1616396270000|2021-03-22 06:57:50|6407.6|6404.8|6409.1|6406.3|6409.6|6406.8|6407.5|6404.7|21
1616396280000|2021-03-22 06:58:00|||||||||1
1616396290000|2021-03-22 06:58:10|6409.7|6406.9|6410.1|6407.3|6410.1|6407.3|6409.7|6406.9|33
1616396300000|2021-03-22 06:58:20|6411.7|6408.9|6411.7|6408.9|6411.7|6408.9|6411.7|6408.9|8
1616396310000|2021-03-22 06:58:30|6412.1|6409.3|6411.2|6408.4|6412.6|6409.8|6411.1|6408.3|6
1616396320000|2021-03-22 06:58:40|6411.6|6408.8|6411.1|6408.3|6411.6|6408.8|6411.1|6408.3|1
1616396340000|2021-03-22 06:59:00|6411.6|6408.8|6411.6|6408.8|6411.6|6408.8|6411.6|6408.8|2
1616396350000|2021-03-22 06:59:10|6412|6409.2|6412.7|6409.9|6412.9|6410.1|6412|6409.2|8
1616396360000|2021-03-22 06:59:20|6412.4|6409.6|6411.4|6408.6|6412.4|6409.6|6411.1|6408.3|22
1616396370000|2021-03-22 06:59:30|6412.2|6409.4|6411.7|6408.9|6412.2|6409.4|6411.7|6408.9|3
1616396380000|2021-03-22 06:59:40|6411.2|6408.4|6411.7|6408.9|6411.7|6408.9|6411.1|6408.3|3
1616396390000|2021-03-22 06:59:50|6411.1|6408.3|6411.1|6408.3|6411.1|6408.3|6411.1|6408.3|0
1616396400000|2021-03-22 07:00:00|6410.2|6407.4|6409.1|6406.3|6410.2|6407.4|6409.1|6406.3|6
1616396410000|2021-03-22 07:00:10|6409|6406.2|6406.5|6403.7|6409|6406.2|6406.5|6403.7|1
1616396420000|2021-03-22 07:00:20|6406.1|6403.3|6404|6401.2|6406.1|6403.3|6404|6401.2|5
1616396430000|2021-03-22 07:00:30|6403.5|6400.7|6402.1|6399.3|6403.5|6400.7|6402.1|6399.3|7
1616396440000|2021-03-22 07:00:40|6403.7|6400.9|6402.7|6399.9|6404.1|6401.3|6402.7|6399.9|23
1616396460000|2021-03-22 07:01:00|6402.2|6399.4|6403.2|6400.4|6403.2|6400.4|6402.2|6399.4|4
1616396470000|2021-03-22 07:01:10|6403.1|6400.3|6402.6|6399.8|6403.2|6400.4|6402.6|6399.8|1
1616396480000|2021-03-22 07:01:20|6402.2|6399.4|6400.4|6397.6|6402.2|6399.4|6400.2|6397.4|38
1616396490000|2021-03-22 07:01:30|6400.2|6397.4|6400.6|6397.8|6400.6|6397.8|6400.2|6397.4|0
1616396500000|2021-03-22 07:01:40|||||||||7
1616396510000|2021-03-22 07:01:50|6400|6397.2|6402.9|6400.1|6404|6401.2|6400|6397.2|88
1616396520000|2021-03-22 07:02:00|6402.1|6399.3|6396.5|6393.7|6402.1|6399.3|6396.5|6393.7|23
1616396530000|2021-03-22 07:02:10|6397|6394.2|6397.6|6394.8|6397.6|6394.8|6397|6394.2|4
1616396540000|2021-03-22 07:02:20|6397.1|6394.3|6395.9|6393.1|6397.6|6394.8|6395.4|6392.6|39
1616396550000|2021-03-22 07:02:30|6396|6393.2|6393|6390.2|6397|6394.2|6390.6|6385.3|103
1616396560000|2021-03-22 07:02:40|6393.1|6390.3|6390.9|6388.1|6394|6391.2|6390|6387.2|19
1616396570000|2021-03-22 07:02:50|6391|6388.2|6391|6388.2|6391.3|6388.5|6390.4|6387.6|20
1616396580000|2021-03-22 07:03:00|6391.4|6388.6|6391.4|6388.6|6391.4|6388.6|6391|6388.2|49
1616396590000|2021-03-22 07:03:10|6391|6388.2|6388|6385.2|6391|6388.2|6387.9|6385.1|29
1616396600000|2021-03-22 07:03:20|6388.8|6386|6388|6385.2|6389|6386.2|6387|6384.2|16
1616396610000|2021-03-22 07:03:30|6388.1|6385.3|6389.5|6386.7|6391.3|6388.5|6388.1|6385.3|9
1616396620000|2021-03-22 07:03:40|6390|6387.2|6390.9|6388.1|6390.9|6388.1|6390|6387.2|14
1616396630000|2021-03-22 07:03:50|6391|6388.2|6389.9|6387.1|6391.4|6388.6|6389.9|6387.1|2
1616396640000|2021-03-22 07:04:00|||||||||1
1616396660000|2021-03-22 07:04:20|6389.8|6387|6383.4|6380.6|6389.8|6387|6383.4|6380.6|26
1616396670000|2021-03-22 07:04:30|6383.9|6381.1|6384.9|6382.1|6386.1|6383.3|6383.9|6381.1|11
1616396680000|2021-03-22 07:04:40|6385|6382.2|6385.1|6382.3|6385.1|6382.3|6385|6382.2|0
1616396690000|2021-03-22 07:04:50|6385|6382.2|6385|6382.2|6385.1|6382.3|6385|6382.2|0
1616396700000|2021-03-22 07:05:00|6385.5|6382.7|6380.9|6378.1|6385.5|6382.7|6380.4|6377.6|9
1616396710000|2021-03-22 07:05:10|6381.1|6378.3|6382|6379.2|6383|6380.2|6381.1|6378.3|3
1616396720000|2021-03-22 07:05:20|6382.1|6379.3|6382|6379.2|6384|6381.2|6381.5|6378.7|5
1616396730000|2021-03-22 07:05:30|6382.4|6379.6|6385.9|6383.1|6386|6383.2|6382.4|6379.6|4
1616396740000|2021-03-22 07:05:40|6386|6383.2|6388|6385.2|6388.9|6386.1|6386|6383.2|7
1616396750000|2021-03-22 07:05:50|6388.8|6386|6388.8|6386|6389.9|6387.1|6388.8|6386|9
1616396760000|2021-03-22 07:06:00|6388|6385.2|6387.4|6384.6|6389.5|6386.7|6387.4|6384.6|4
1616396770000|2021-03-22 07:06:10|6386.1|6383.3|6385.5|6382.7|6386.1|6383.3|6385.5|6382.7|1
1616396780000|2021-03-22 07:06:20|6385.9|6383.1|6383.5|6380.7|6386.5|6383.7|6382.9|6380.1|11
1616396790000|2021-03-22 07:06:30|6383.9|6381.1|6386.4|6383.6|6387|6384.2|6383.9|6381.1|6
1616396800000|2021-03-22 07:06:40|6386.9|6384.1|6387|6384.2|6387.1|6384.3|6386.9|6384.1|5
1616396810000|2021-03-22 07:06:50|6387.1|6384.3|6387.1|6384.3|6387.1|6384.3|6387.1|6384.3|2
1616396820000|2021-03-22 07:07:00|6385|6382.2|6383|6380.2|6385.5|6382.7|6382.1|6379.3|49
1616396830000|2021-03-22 07:07:10|6383.4|6380.6|6382.9|6380.1|6384|6381.2|6382.9|6380.1|18
1616396840000|2021-03-22 07:07:20|6383|6380.2|6383.9|6381.1|6383.9|6381.1|6383|6380.2|8
1616396850000|2021-03-22 07:07:30|6384.9|6382.1|6386.9|6384.1|6387|6384.2|6384.9|6382.1|7
1616396860000|2021-03-22 07:07:40|6387.1|6384.3|6387.1|6384.3|6387.5|6384.7|6386.9|6384.1|0
1616396870000|2021-03-22 07:07:50|6386.9|6384.1|6386.9|6384.1|6386.9|6384.1|6386.9|6384.1|1
1616396880000|2021-03-22 07:08:00|6387|6384.2|6385.9|6383.1|6387|6384.2|6385.9|6383.1|4
1616396890000|2021-03-22 07:08:10|6385.8|6383|6383|6380.2|6386.9|6384.1|6382.4|6379.6|41
1616396900000|2021-03-22 07:08:20|6383.1|6380.3|6384|6381.2|6384.9|6382.1|6383.1|6380.3|6
1616396910000|2021-03-22 07:08:30|6384.1|6381.3|6386.4|6383.6|6386.4|6383.6|6384.1|6381.3|9
1616396920000|2021-03-22 07:08:40|6385.9|6383.1|6387.5|6384.7|6388|6385.2|6385.9|6383.1|5
1616396930000|2021-03-22 07:08:50|6388|6385.2|6386.9|6384.1|6388|6385.2|6386.9|6384.1|3
1616396940000|2021-03-22 07:09:00|6386.3|6383.5|6385.9|6383.1|6386.3|6383.5|6385.9|6383.1|2
1616396950000|2021-03-22 07:09:10|6386.4|6383.6|6385.9|6383.1|6386.9|6384.1|6385.9|6383.1|9
1616396960000|2021-03-22 07:09:20|6385.7|6382.9|6383.9|6381.1|6385.7|6382.9|6383.9|6381.1|1
1616396970000|2021-03-22 07:09:30|6383.8|6381|6383.1|6380.3|6383.9|6381.1|6382.9|6380.1|4
1616396980000|2021-03-22 07:09:40|6383.4|6380.6|6382.9|6380.1|6384|6381.2|6382.9|6380.1|3
1616396990000|2021-03-22 07:09:50|6382|6379.2|6382.4|6379.6|6382.9|6380.1|6382|6379.2|4
1616397000000|2021-03-22 07:10:00|6382|6379.2|6384.9|6382.1|6384.9|6382.1|6382|6379.2|7
1616397010000|2021-03-22 07:10:10|6385|6382.2|6383.9|6381.1|6385.4|6382.6|6383.9|6381.1|2
1616397020000|2021-03-22 07:10:20|6384|6381.2|6381.9|6379.1|6384.4|6381.6|6381.9|6379.1|3
1616397030000|2021-03-22 07:10:30|6381.8|6379|6379.9|6377.1|6381.8|6379|6377.6|6374.8|33
1616397040000|2021-03-22 07:10:40|6380|6377.2|6377.9|6375.1|6380.5|6377.7|6377.9|6375.1|4
1616397050000|2021-03-22 07:10:50|6378|6375.2|6377.8|6375|6379.1|6376.3|6377.8|6375|5
1616397060000|2021-03-22 07:11:00|6377.4|6374.6|6374.9|6372.1|6377.5|6374.7|6374.9|6372.1|158
1616397070000|2021-03-22 07:11:10|6375.9|6373.1|6377.1|6374.3|6377.1|6374.3|6375.1|6372.3|3
1616397080000|2021-03-22 07:11:20|6376.9|6374.1|6376.9|6374.1|6377.1|6374.3|6376|6373.2|4
1616397090000|2021-03-22 07:11:30|6377|6374.2|6376.9|6374.1|6377|6374.2|6376|6373.2|1
1616397100000|2021-03-22 07:11:40|6377|6374.2|6376.9|6374.1|6377|6374.2|6376.9|6374.1|3
1616397110000|2021-03-22 07:11:50|6376.5|6373.7|6376.4|6373.6|6376.9|6374.1|6376.4|6373.6|18
1616397120000|2021-03-22 07:12:00|6376.9|6374.1|6377.9|6375.1|6377.9|6375.1|6376.9|6374.1|17
1616397130000|2021-03-22 07:12:10|6378|6375.2|6379.9|6377.1|6381|6378.2|6378|6375.2|18
1616397140000|2021-03-22 07:12:20|6379.4|6376.6|6378.9|6376.1|6379.9|6377.1|6378.9|6376.1|4
1616397150000|2021-03-22 07:12:30|6379|6376.2|6377.4|6374.6|6379|6376.2|6375.9|6373.1|6
1616397160000|2021-03-22 07:12:40|6376.4|6373.6|6373.9|6371.1|6376.4|6373.6|6373.9|6371.1|6
1616397170000|2021-03-22 07:12:50|6374.4|6371.6|6371.9|6369.1|6374.5|6371.7|6370.5|6367.7|93
1616397180000|2021-03-22 07:13:00|6371|6368.2|6373.1|6370.3|6373.1|6370.3|6371|6368.2|15
1616397190000|2021-03-22 07:13:10|6374|6371.2|6375.5|6372.7|6375.5|6372.7|6374|6371.2|4
1616397200000|2021-03-22 07:13:20|6375|6372.2|6374.5|6371.7|6375|6372.2|6373.9|6371.1|1
1616397210000|2021-03-22 07:13:30|6374.4|6371.6|6372.3|6369.5|6374.4|6371.6|6371.9|6369.1|1
1616397220000|2021-03-22 07:13:40|6372|6369.2|6368.9|6366.1|6373.9|6371.1|6368.9|6366.1|45
1616397230000|2021-03-22 07:13:50|6368.8|6366|6363.8|6361|6369.4|6366.6|6363.1|6360.3|125
1616397240000|2021-03-22 07:14:00|6363|6360.2|6366.5|6363.7|6366.6|6363.8|6363|6360.2|55
1616397250000|2021-03-22 07:14:10|6367|6364.2|6364.1|6361.3|6368|6365.2|6364|6361.2|3
1616397260000|2021-03-22 07:14:20|6364.5|6361.7|6364.5|6361.7|6364.5|6361.7|6364|6361.2|6
1616397270000|2021-03-22 07:14:30|6367|6363|6368|6365.2|6369|6366.2|6366.4|6363|22
1616397280000|2021-03-22 07:14:40|6368.5|6365.7|6366.5|6363.7|6369|6366.2|6365.9|6362.6|5
1616397290000|2021-03-22 07:14:50|6366|6363.2|6358|6355.2|6366|6363.2|6357.4|6354.6|482
1616397300000|2021-03-22 07:15:00|6357.4|6354.6|6358.4|6355.6|6358.7|6355.9|6355|6352.2|443
1616397310000|2021-03-22 07:15:10|6357.5|6354.7|6356|6353.2|6358|6355.2|6356|6353.2|6
1616397320000|2021-03-22 07:15:20|6356.2|6353.4|6353.5|6350.7|6356.2|6353.4|6353.5|6350.7|34
1616397330000|2021-03-22 07:15:30|6351.2|6348.4|6350.2|6347.4|6351.2|6348.4|6347.5|6344.7|139
1616397340000|2021-03-22 07:15:40|6350|6347.2|6351.7|6348.9|6353.2|6350.4|6350|6347.2|66
1616397350000|2021-03-22 07:15:50|6352.2|6349.4|6352.3|6349.5|6353.7|6350.9|6350.7|6347.9|27
1616397360000|2021-03-22 07:16:00|6352.7|6349.9|6351.7|6348.9|6354.2|6351.4|6351.5|6348.7|28
1616397370000|2021-03-22 07:16:10|6352.5|6349.7|6347|6344.2|6352.5|6349.7|6347|6344.2|36
1616397380000|2021-03-22 07:16:20|6346.7|6343.9|6347.2|6344.4|6349.7|6346.9|6346.7|6343.9|41
1616397390000|2021-03-22 07:16:30|6347.3|6344.5|6346.3|6343.5|6347.7|6344.9|6345.7|6342.9|26
1616397400000|2021-03-22 07:16:40|6345.7|6342.9|6340.8|6338|6345.8|6343|6340.8|6338|86
1616397410000|2021-03-22 07:16:50|6340.7|6337.9|6340.7|6337.9|6343.3|6340.5|6337.7|6334.8|153
1616397420000|2021-03-22 07:17:00|6340.5|6337.7|6340.7|6337.9|6343.8|6340.9|6340.5|6337.7|35
1616397430000|2021-03-22 07:17:10|6340.5|6337.7|6338.4|6335.6|6342.2|6339.4|6336.7|6333.9|75
1616397440000|2021-03-22 07:17:20|6337.5|6334.7|6338.7|6335.9|6341.2|6338.4|6336.5|6333.7|36
1616397450000|2021-03-22 07:17:30|6338.8|6336|6335.5|6332.7|6340.2|6337.4|6335.5|6332.7|59
1616397460000|2021-03-22 07:17:40|6335.7|6332.9|6338.5|6335.7|6339.1|6335.7|6335.7|6332.9|10
1616397470000|2021-03-22 07:17:50|6338.2|6335.4|6338.4|6335.6|6338.7|6335.9|6338|6335.2|8
1616397480000|2021-03-22 07:18:00|6338.7|6335.9|6341.8|6339|6341.9|6339.1|6338.7|6335.9|32
1616397490000|2021-03-22 07:18:10|6341.9|6339.1|6344.9|6342.1|6346.9|6344.1|6341.8|6339|39
1616397500000|2021-03-22 07:18:20|6345.2|6342.4|6350.8|6348|6350.8|6348|6345.2|6342.4|31
1616397510000|2021-03-22 07:18:30|6351.3|6348.5|6350.8|6348|6353.9|6351.1|6350.8|6348|17
1616397520000|2021-03-22 07:18:40|6350.9|6348.1|6351.9|6349.1|6351.9|6349.1|6350.7|6347.9|18
1616397530000|2021-03-22 07:18:50|6352.4|6349.6|6356.8|6354|6357|6354.2|6352.4|6349.6|148
1616397540000|2021-03-22 07:19:00|6356|6353.2|6358.5|6355.7|6360|6357.2|6356|6353.2|46
1616397550000|2021-03-22 07:19:10|6359.4|6356.6|6362|6359.2|6362|6359.2|6359.4|6356.6|16
1616397560000|2021-03-22 07:19:20|6362.1|6359.3|6363|6360.2|6363|6360.2|6361|6358.2|29
1616397570000|2021-03-22 07:19:30|6363.9|6361.1|6365.9|6363.1|6366|6363.2|6363.9|6361.1|36
1616397580000|2021-03-22 07:19:40|6365.8|6363|6361.4|6358.6|6365.8|6363|6360.9|6358.1|8
1616397590000|2021-03-22 07:19:50|6360.9|6358.1|6361.4|6358.6|6361.9|6359.1|6359|6356.2|15
1616397600000|2021-03-22 07:20:00|6361.9|6359.1|6361.9|6359.1|6364|6361.2|6361.9|6359.1|35
1616397610000|2021-03-22 07:20:10|6361|6358.2|6358.1|6355.3|6361|6358.2|6358.1|6355.3|14
1616397620000|2021-03-22 07:20:20|6358.6|6355.8|6360.1|6357.3|6361.4|6358.6|6358.5|6355.7|7
1616397630000|2021-03-22 07:20:30|6360|6357.2|6357.7|6354.9|6360.1|6357.3|6357.1|6354.3|3
1616397640000|2021-03-22 07:20:40|6357.6|6354.8|6358.9|6356.1|6359|6356.2|6356.9|6354.1|20
1616397650000|2021-03-22 07:20:50|6358.1|6355.3|6359|6356.2|6359|6356.2|6357.9|6355.1|5
1616397660000|2021-03-22 07:21:00|6359.1|6356.3|6361.5|6358.7|6361.6|6358.8|6359|6356.2|4
1616397670000|2021-03-22 07:21:10|6361.6|6358.8|6360.9|6358.1|6362|6359.2|6360.4|6357.6|2
1616397680000|2021-03-22 07:21:20|6361|6358.2|6358.9|6356.1|6361|6358.2|6358.9|6356.1|10
1616397690000|2021-03-22 07:21:30|6359|6356.2|6357.7|6354.9|6359|6356.2|6357.5|6354.7|35
1616397700000|2021-03-22 07:21:40|6357.2|6354.4|6356.7|6353.9|6358.3|6355.5|6356.7|6353.9|28
1616397710000|2021-03-22 07:21:50|6356.8|6354|6360.9|6358.1|6361.8|6359|6356.8|6354|39
1616397720000|2021-03-22 07:22:00|6361.8|6359|6362.9|6360.1|6364.9|6362.1|6361.7|6358.9|18
1616397730000|2021-03-22 07:22:10|6364.8|6362|6368.5|6365.7|6368.5|6365.7|6364.8|6362|40
1616397740000|2021-03-22 07:22:20|6368.6|6365.8|6368.1|6365.3|6369.6|6366.8|6367.9|6365.1|57
1616397750000|2021-03-22 07:22:30|6368|6365.2|6368.1|6365.3|6368.1|6365.3|6366|6363.2|5
1616397760000|2021-03-22 07:22:40|6369|6366.2|6370|6367.2|6371|6368.2|6369|6366.2|12
1616397770000|2021-03-22 07:22:50|6370.1|6367.3|6372|6369.2|6373.2|6370.4|6370|6367.2|60
1616397780000|2021-03-22 07:23:00|6371.6|6368.8|6374.7|6371.9|6375.2|6372.4|6371.6|6368.8|99
1616397790000|2021-03-22 07:23:10|6375.5|6371.5|6372.4|6369.6|6375.5|6372.3|6372.4|6368.8|2
1616397800000|2021-03-22 07:23:20|6372.2|6369.4|6372.4|6369.6|6373.2|6370.4|6372.1|6369.3|43
1616397810000|2021-03-22 07:23:30|6373.1|6370.3|6371.7|6368.9|6373.2|6370.4|6370.2|6367.4|3
1616397820000|2021-03-22 07:23:40|6371|6368.2|6371|6368.2|6372.7|6369.9|6371|6368.2|21
1616397830000|2021-03-22 07:23:50|6370.1|6367.3|6368.6|6365.8|6370.1|6367.3|6368.6|6365.8|2
1616397840000|2021-03-22 07:24:00|6368.2|6365.4|6372.2|6369.4|6372.2|6369.4|6367.7|6364.9|9
1616397850000|2021-03-22 07:24:10|6372.1|6369.3|6369.6|6366.8|6372.1|6369.3|6368.6|6365.8|10
1616397860000|2021-03-22 07:24:20|6369.1|6366.3|6367.7|6364.9|6370.1|6367.3|6366.1|6363.3|19
1616397870000|2021-03-22 07:24:30|6368.1|6365.3|6369.7|6366.9|6371.7|6368.9|6368.1|6365.3|27
1616397880000|2021-03-22 07:24:40|6369.2|6366.4|6369.7|6366.9|6369.7|6366.9|6368.2|6365.4|1
1616397890000|2021-03-22 07:24:50|6369.1|6366.3|6368.1|6365.3|6369.2|6366.4|6368.1|6365.3|7
1616397900000|2021-03-22 07:25:00|6368.2|6365.4|6368.6|6365.8|6368.6|6365.8|6368.1|6365.3|2
1616397910000|2021-03-22 07:25:10|6368.9|6366.1|6372.5|6369.7|6373.2|6370.4|6368.9|6366.1|8
1616397920000|2021-03-22 07:25:20|6372|6369.2|6372|6369.2|6372.6|6369.8|6371.1|6368.3|2
1616397930000|2021-03-22 07:25:30|6371.2|6368.4|6371.6|6368.8|6372.1|6369.3|6371.1|6368.3|2
1616397940000|2021-03-22 07:25:40|6371.1|6368.3|6369.6|6366.8|6371.1|6368.3|6369.1|6366.3|8
1616397950000|2021-03-22 07:25:50|6369.7|6366.9|6369.6|6366.8|6371.1|6368.3|6369.6|6366.8|3
1616397960000|2021-03-22 07:26:00|6370.1|6367.3|6372.9|6370.1|6372.9|6370.1|6370.1|6367.3|5
1616397970000|2021-03-22 07:26:10|6373.2|6370.4|6376.1|6373.3|6377.1|6374.3|6373.2|6370.4|13
1616397980000|2021-03-22 07:26:20|6376|6373.2|6375.1|6372.3|6376.1|6373.3|6375|6372.2|5
1616397990000|2021-03-22 07:26:30|6375.2|6372.4|6374.1|6371.3|6375.2|6372.4|6373.1|6370.2|14
1616398000000|2021-03-22 07:26:40|6374.2|6371.4|6374.1|6371.3|6374.2|6371.4|6373.6|6370.8|0
1616398010000|2021-03-22 07:26:50|6373.6|6370.8|6370.7|6367.9|6373.6|6370.8|6370.1|6367.3|6
1616398020000|2021-03-22 07:27:00|6371.1|6368.3|6371.1|6368.3|6371.7|6368.9|6370.1|6367.3|49
1616398030000|2021-03-22 07:27:10|6370.2|6367.4|6369.1|6366.3|6370.2|6367.4|6368.7|6365.9|3
1616398040000|2021-03-22 07:27:20|6368.6|6365.8|6370|6367.2|6370.1|6367.3|6368.1|6365.3|4
1616398050000|2021-03-22 07:27:30|6369.6|6366.8|6369.6|6366.8|6370.1|6367.3|6369.6|6366.8|0
1616398060000|2021-03-22 07:27:40|6369.1|6366.3|6370.1|6367.3|6372.2|6369.4|6368.1|6365.3|57
1616398070000|2021-03-22 07:27:50|6370|6367.2|6368.1|6365.3|6370.6|6367.8|6368.1|6365.3|5
1616398080000|2021-03-22 07:28:00|6367.1|6364.3|6369.1|6366.3|6369.1|6366.3|6367.1|6364.3|33
1616398090000|2021-03-22 07:28:10|6369.2|6366.4|6371|6368.2|6371.1|6368.3|6369.2|6366.4|3
1616398100000|2021-03-22 07:28:20|6370.4|6367.6|6369.6|6366.8|6370.4|6367.6|6369.1|6366.3|1
1616398110000|2021-03-22 07:28:30|6368.6|6365.8|6368.1|6365.3|6368.6|6365.8|6368.1|6365.3|9
1616398120000|2021-03-22 07:28:40|6368|6365.2|6366.1|6363.3|6368|6365.2|6365.1|6362.3|24
1616398130000|2021-03-22 07:28:50|6366.2|6363.4|6366|6363.2|6368.1|6365.3|6366|6363.2|35
1616398140000|2021-03-22 07:29:00|6365.2|6362.4|6366.6|6363.8|6367.1|6364.3|6365.2|6362.4|6
1616398150000|2021-03-22 07:29:10|6365.6|6362.8|6368.1|6365.3|6368.1|6365.3|6365.6|6362.8|20
1616398160000|2021-03-22 07:29:20|6368|6365.2|6369.1|6366.3|6369.2|6366.4|6367.1|6364.3|38
1616398170000|2021-03-22 07:29:30|6369.2|6366.4|6369.6|6366.8|6370.1|6367.3|6369.2|6366.4|6
1616398190000|2021-03-22 07:29:50|6369.5|6366.7|6369.1|6366.3|6369.5|6366.7|6368.6|6365.8|6
1616398200000|2021-03-22 07:30:00|6369.6|6366.8|6371.2|6368.4|6371.2|6368.4|6368.6|6365.8|13
1616398210000|2021-03-22 07:30:10|6371.5|6368.7|6376.1|6373.3|6376.8|6374|6371.5|6368.7|51
1616398220000|2021-03-22 07:30:20|6376|6373.2|6371.1|6368.3|6376|6373.2|6371.1|6368.3|26
1616398230000|2021-03-22 07:30:30|6370.6|6367.8|6371.6|6368.8|6372.2|6369.4|6370.6|6367.8|9
1616398240000|2021-03-22 07:30:40|6372.1|6369.3|6369.6|6366.8|6372.1|6369.3|6369.6|6366.8|20
1616398250000|2021-03-22 07:30:50|6369.2|6366.4|6368.6|6365.8|6369.2|6366.4|6368.6|6365.8|2
1616398260000|2021-03-22 07:31:00|6368.7|6365.9|6368.6|6365.8|6370.6|6367.8|6368.6|6365.8|11
1616398270000|2021-03-22 07:31:10|6369.1|6366.3|6368.6|6365.8|6369.6|6366.8|6368.6|6365.8|16
1616398280000|2021-03-22 07:31:20|6369.1|6366.3|6370.2|6367.4|6370.7|6367.9|6368.6|6365.8|23
1616398290000|2021-03-22 07:31:30|6370.1|6367.3|6370.1|6367.3|6371.1|6368.3|6369.6|6366.8|1
1616398300000|2021-03-22 07:31:40|6369.6|6366.8|6369.6|6366.8|6370.1|6367.3|6369.6|6366.8|0
1616398310000|2021-03-22 07:31:50|6368.6|6365.8|6368.6|6365.8|6369.1|6366.3|6368.6|6365.8|6
1616398320000|2021-03-22 07:32:00|6368.7|6365.9|6368.6|6365.8|6369.2|6366.4|6368.6|6365.8|7
1616398330000|2021-03-22 07:32:10|6368.7|6365.9|6369.1|6366.3|6369.1|6366.3|6368.7|6365.9|3
1616398340000|2021-03-22 07:32:20|6368.6|6365.8|6368.6|6365.8|6368.6|6365.8|6368.6|6365.8|1
1616398350000|2021-03-22 07:32:30|6369|6366.2|6368.6|6365.8|6369.6|6366.8|6368.6|6365.8|7
1616398360000|2021-03-22 07:32:40|6368.4|6365.6|6365.6|6362.8|6368.4|6365.6|6365.6|6362.8|33
1616398370000|2021-03-22 07:32:50|6365.7|6362.9|6365.6|6362.8|6365.7|6362.9|6365.6|6362.8|6
1616398380000|2021-03-22 07:33:00|6366.2|6363.4|6366.2|6363.4|6366.2|6363.4|6366.2|6363.4|31
1616398390000|2021-03-22 07:33:10|6365.6|6362.8|6368|6365.2|6368.2|6365.4|6365.6|6362.8|13
1616398400000|2021-03-22 07:33:20|6367.7|6364.9|6366.7|6363.9|6369.6|6366.8|6366.6|6363.8|10
1616398410000|2021-03-22 07:33:30|6367.1|6364.3|6365.7|6362.9|6367.1|6364.3|6365.6|6362.8|1
1616398420000|2021-03-22 07:33:40|6365.6|6362.8|6362.2|6359.4|6366.1|6363.3|6362.1|6359.3|20
1616398430000|2021-03-22 07:33:50|6362.8|6360|6364.6|6361.8|6365.2|6362.4|6362.8|6360|5
1616398440000|2021-03-22 07:34:00|6364.7|6361.9|6365.6|6362.8|6366.6|6363.8|6364.6|6361.8|10
1616398450000|2021-03-22 07:34:10|6366.2|6363.4|6364.2|6361.4|6366.2|6363.4|6363.6|6360.8|11
1616398460000|2021-03-22 07:34:20|6364.1|6361.3|6364.6|6361.8|6364.6|6361.8|6364.1|6361.3|2
1616398470000|2021-03-22 07:34:30|6365|6362.2|6363.1|6360.3|6366.2|6362.8|6362.1|6359.3|22
1616398480000|2021-03-22 07:34:40|6364.1|6361.3|6364.1|6361.3|6364.1|6361.3|6363.6|6360.8|3
1616398490000|2021-03-22 07:34:50|6365.1|6362.3|6366|6363.2|6366.2|6363.4|6364.6|6361.8|6
1616398500000|2021-03-22 07:35:00|6365.6|6362.8|6365.1|6362.3|6365.6|6362.8|6363.6|6360.8|10
1616398510000|2021-03-22 07:35:10|6365|6362.2|6365.5|6362.7|6366.2|6363.4|6364.6|6361.8|4
1616398520000|2021-03-22 07:35:20|6365|6362.2|6362.1|6359.3|6365.1|6362.3|6362.1|6359.3|4
1616398530000|2021-03-22 07:35:30|6361.2|6358.4|6362.1|6359.3|6363.1|6360.3|6361.1|6358.3|7
1616398540000|2021-03-22 07:35:40|6362.2|6359.4|6362.7|6359.9|6363.1|6360.3|6362.2|6359.4|4
1616398550000|2021-03-22 07:35:50|6363.1|6360.3|6358.5|6355.7|6363.1|6360.3|6357.2|6354.4|303
1616398560000|2021-03-22 07:36:00|6358.1|6355.3|6359.1|6356.3|6359.1|6356.3|6358|6355.2|5
1616398570000|2021-03-22 07:36:10|6359|6356.2|6354.9|6352.1|6359.1|6356.3|6354.9|6352.1|20
1616398580000|2021-03-22 07:36:20|6355.1|6352.3|6355.9|6353.1|6357|6354.2|6355.1|6352.3|4
1616398590000|2021-03-22 07:36:30|6355.5|6352.7|6355|6352.2|6355.9|6353.1|6355|6352.2|1
1616398600000|2021-03-22 07:36:40|6354.9|6352.1|6353.9|6351.1|6354.9|6352.1|6352.7|6349.9|41
1616398610000|2021-03-22 07:36:50|6353.5|6350.7|6353.4|6350.6|6355|6352.2|6353.4|6350.6|4
1616398620000|2021-03-22 07:37:00|6352.2|6349.4|6351.5|6348.7|6352.9|6350.1|6351.4|6348.6|9
1616398630000|2021-03-22 07:37:10|6351.4|6348.6|6350.9|6348.1|6351.4|6348.6|6348.4|6345.6|41
1616398640000|2021-03-22 07:37:20|6350.4|6347.6|6349.5|6346.7|6351.5|6348.7|6349.5|6346.7|13
1616398650000|2021-03-22 07:37:30|6349.9|6347.1|6351|6348.2|6351.1|6348.3|6349.9|6347.1|3
1616398660000|2021-03-22 07:37:40|6350.9|6348.1|6349.9|6347.1|6351.9|6349.1|6348.9|6346.1|56
1616398670000|2021-03-22 07:37:50|6349.5|6346.7|6349.9|6347.1|6349.9|6347.1|6349|6346.2|3
1616398680000|2021-03-22 07:38:00|6349.4|6346.6|6350|6347.2|6350|6347.2|6349.4|6346.6|3
1616398690000|2021-03-22 07:38:10|6350.4|6347.6|6351.9|6349.1|6352.5|6349.7|6350.4|6347.6|12
1616398700000|2021-03-22 07:38:20|6351.4|6348.6|6351|6348.2|6351.5|6348.7|6350.4|6347.6|4
1616398710000|2021-03-22 07:38:30|6351.4|6348.6|6350.4|6347.6|6351.4|6348.6|6350.4|6347.6|12
1616398720000|2021-03-22 07:38:40|6350.5|6347.7|6350.9|6348.1|6352.9|6350.1|6350.4|6347.6|19
1616398730000|2021-03-22 07:38:50|6350.4|6347.6|6350.5|6347.7|6350.5|6347.7|6350.4|6347.6|1
1616398740000|2021-03-22 07:39:00|6350.4|6347.6|6350.9|6348.1|6351|6348.2|6350.4|6347.6|8
1616398750000|2021-03-22 07:39:10|6351.4|6348.6|6351.4|6348.6|6351.4|6348.6|6350.9|6348.1|1
1616398760000|2021-03-22 07:39:20|6350.4|6347.6|6350.4|6347.6|6352.5|6349.7|6350.4|6347.6|6
1616398770000|2021-03-22 07:39:30|6350.5|6347.7|6352.3|6349.5|6352.4|6349.6|6350.5|6347.7|1
1616398780000|2021-03-22 07:39:40|6352|6349.2|6351.5|6348.7|6352.4|6349.6|6351.4|6348.6|8
1616398790000|2021-03-22 07:39:50|6351.9|6349.1|6351.9|6349.1|6352.9|6350.1|6351.9|6349.1|4
1616398800000|2021-03-22 07:40:00|6351.4|6348.6|6351.4|6348.6|6351.5|6348.7|6351.4|6348.6|0
1616398810000|2021-03-22 07:40:10|6351.5|6348.7|6352.4|6349.6|6352.4|6349.6|6351.5|6348.7|7
1616398820000|2021-03-22 07:40:20|6352.9|6350.1|6355|6352.2|6355|6352.2|6352.9|6350.1|5
1616398830000|2021-03-22 07:40:30|6355.4|6352.6|6356.5|6353.7|6357.4|6354.6|6355.4|6352.6|10
1616398840000|2021-03-22 07:40:40|6356.4|6353.6|6357.5|6354.7|6357.5|6354.7|6356.4|6353.6|2
1616398850000|2021-03-22 07:40:50|6357.6|6354.8|6357.6|6354.8|6358|6355.2|6357.5|6354.7|12
1616398860000|2021-03-22 07:41:00|6358|6355.2|6361|6358.2|6362|6359.2|6358|6355.2|27
1616398870000|2021-03-22 07:41:10|6360.6|6357.8|6360|6357.2|6360.6|6357.8|6360|6357.2|8
1616398880000|2021-03-22 07:41:20|6360.5|6357.7|6360.1|6357.3|6361|6358.2|6360|6357.2|6
1616398890000|2021-03-22 07:41:30|6360|6357.2|6361.5|6358.7|6362|6359.2|6360|6357.2|81
1616398900000|2021-03-22 07:41:40|6362.3|6359.5|6361|6358.2|6362.5|6359.7|6361|6358.2|1
1616398910000|2021-03-22 07:41:50|6360.5|6357.7|6358|6355.2|6360.5|6357.7|6358|6355.2|20
1616398920000|2021-03-22 07:42:00|6358.1|6355.3|6364.1|6361.3|6364.1|6361.3|6358.1|6355.3|18
1616398930000|2021-03-22 07:42:10|6364.5|6361.7|6363.9|6361.1|6364.5|6361.7|6363|6360.2|11
1616398940000|2021-03-22 07:42:20|6364|6361.2|6363|6360.2|6364|6361.2|6361.5|6358.7|3
1616398950000|2021-03-22 07:42:30|6362.6|6359.8|6362.5|6359.7|6363|6360.2|6361.4|6358.6|15
1616398960000|2021-03-22 07:42:40|6362|6359.2|6363.5|6360.7|6363.6|6360.8|6362|6359.2|11
1616398970000|2021-03-22 07:42:50|6363.2|6360.4|6363|6360.2|6363.2|6360.4|6362.9|6360.1|21
1616398980000|2021-03-22 07:43:00|6362|6359.2|6364.5|6361.7|6364.8|6362|6362|6359.2|27
1616398990000|2021-03-22 07:43:10|6365|6362.2|6364.5|6361.7|6365|6362.2|6364.5|6361.7|1
1616399000000|2021-03-22 07:43:20|6365|6362.2|6365.1|6362.3|6367|6364.2|6364.9|6362.1|5
1616399010000|2021-03-22 07:43:30|6365.9|6363.1|6365|6362.2|6365.9|6363.1|6365|6362.2|1
1616399020000|2021-03-22 07:43:40|6364.5|6361.7|6365.6|6362.8|6365.6|6362.8|6364|6361.2|5
1616399030000|2021-03-22 07:43:50|6365.5|6362.7|6365.5|6362.7|6366.4|6363.6|6365|6362.2|5
1616399040000|2021-03-22 07:44:00|6365.4|6362.6|6363.5|6360.7|6365.4|6362.6|6363|6360.2|12
1616399050000|2021-03-22 07:44:10|6363.6|6360.8|6364|6361.2|6364.5|6361.7|6363.6|6360.8|6
1616399060000|2021-03-22 07:44:20|6363.9|6361.1|6363.4|6360.6|6363.9|6361.1|6362.6|6359.8|1
1616399070000|2021-03-22 07:44:30|6363|6360.2|6362.5|6359.7|6363|6360.2|6362.4|6359.6|2
1616399080000|2021-03-22 07:44:40|6362.6|6359.8|6363.5|6360.7|6363.5|6360.7|6362.6|6359.8|1
1616399090000|2021-03-22 07:44:50|6363.6|6360.8|6363.3|6360.5|6363.9|6361.1|6363.3|6360.5|0
1616399100000|2021-03-22 07:45:00|6362.1|6359.3|6364|6361.2|6364|6361.2|6361.7|6358.9|1
1616399110000|2021-03-22 07:45:10|6363.9|6361.1|6363.9|6361.1|6364|6361.2|6363.9|6361.1|0
1616399120000|2021-03-22 07:45:20|6364|6361.2|6366|6363.2|6367|6364.2|6364|6361.2|6
1616399130000|2021-03-22 07:45:30|6366.5|6363.7|6366.9|6364.1|6367|6364.2|6366.5|6363.7|0
1616399140000|2021-03-22 07:45:40|6368.1|6365.3|6369.8|6367|6370.7|6367.9|6368.1|6365.3|250
1616399150000|2021-03-22 07:45:50|6369.5|6366.7|6368.8|6366|6369.5|6366.7|6368.7|6365.9|17
1616399160000|2021-03-22 07:46:00|6369.2|6366.4|6368.2|6365.4|6369.2|6366.4|6368.2|6365.4|3
1616399170000|2021-03-22 07:46:10|6367.7|6364.9|6366.3|6363.5|6367.7|6364.9|6366.2|6363.4|2
1616399180000|2021-03-22 07:46:20|6366.2|6363.4|6364.2|6361.4|6366.2|6363.4|6364.2|6361.4|0
1616399190000|2021-03-22 07:46:30|6364.3|6361.5|6361.7|6358.9|6364.8|6362|6361.6|6358.8|24
1616399200000|2021-03-22 07:46:40|6361.8|6359|6362.8|6360|6363.2|6360.4|6361.8|6359|6
1616399210000|2021-03-22 07:46:50|6362.7|6359.9|6361.3|6358.5|6362.8|6360|6361.3|6358.5|2
1616399220000|2021-03-22 07:47:00|6361.8|6359|6358.3|6355.5|6361.8|6359|6357.8|6355|11
1616399230000|2021-03-22 07:47:10|6359.2|6356.4|6359.3|6356.5|6360.2|6357.4|6359.2|6356.4|4
1616399240000|2021-03-22 07:47:20|6359.8|6357|6359.3|6356.5|6361.5|6358.7|6359.2|6356.4|34
1616399250000|2021-03-22 07:47:30|6359.7|6356.9|6359.3|6356.5|6359.7|6356.9|6359.2|6356.4|1
1616399260000|2021-03-22 07:47:40|6358.7|6355.9|6358.2|6355.4|6358.8|6356|6358.1|6355.3|1
1616399270000|2021-03-22 07:47:50|6358.1|6355.3|6356.8|6354|6359.7|6356.9|6356.7|6353.9|5
1616399280000|2021-03-22 07:48:00|6357.2|6354.4|6355.6|6352.8|6357.7|6354.9|6355.6|6352.8|3
1616399290000|2021-03-22 07:48:10|6355.7|6352.9|6355.7|6352.9|6357.2|6354.4|6355.6|6352.8|11
1616399300000|2021-03-22 07:48:20|6356|6353.2|6355.7|6352.9|6356.2|6353.4|6355.6|6352.8|8
1616399310000|2021-03-22 07:48:30|6356.1|6353.3|6356.2|6353.4|6356.3|6353.5|6355.2|6352.4|3
1616399320000|2021-03-22 07:48:40|6356.3|6353.5|6357.2|6354.4|6357.3|6354.5|6356.2|6353.4|1
1616399330000|2021-03-22 07:48:50|6357.1|6354.3|6357.1|6354.3|6357.2|6354.4|6356.6|6353.8|1
1616399340000|2021-03-22 07:49:00|6356.7|6353.9|6358.1|6355.3|6358.2|6355.4|6356.7|6353.9|1
1616399350000|2021-03-22 07:49:10|6358.2|6355.4|6359.2|6356.4|6359.2|6356.4|6358.1|6355.3|0
1616399360000|2021-03-22 07:49:20|6359|6356.2|6362.3|6359.5|6362.3|6359.5|6358.2|6355.4|17
1616399370000|2021-03-22 07:49:30|6361.3|6358.5|6361.3|6358.5|6361.3|6358.5|6360.3|6357.5|14
1616399380000|2021-03-22 07:49:40|6361.8|6359|6360.3|6357.5|6362.1|6359.3|6359.3|6356.5|1
1616399390000|2021-03-22 07:49:50|6360.2|6357.4|6360.7|6357.9|6362|6359.2|6359.7|6356.8|7
1616399400000|2021-03-22 07:50:00|6360.2|6357.4|6359.3|6356.5|6360.3|6357.5|6359.2|6356.4|3
1616399410000|2021-03-22 07:50:10|6359.9|6357.1|6356.1|6353.3|6359.9|6357.1|6355.2|6352.4|6
1616399420000|2021-03-22 07:50:20|6355.8|6353|6356.1|6353.3|6356.6|6353.8|6355.7|6352.9|2
1616399430000|2021-03-22 07:50:30|6355.2|6352.4|6353.7|6350.9|6355.2|6352.4|6353.7|6350.9|5
1616399440000|2021-03-22 07:50:40|6354.2|6351.4|6352.7|6349.9|6354.3|6351.5|6352.7|6349.9|6
1616399450000|2021-03-22 07:50:50|6353.1|6350.3|6354.1|6351.3|6354.1|6351.3|6352.6|6349.8|12
1616399460000|2021-03-22 07:51:00|6353.6|6350.8|6354.3|6351.5|6354.3|6351.5|6352.6|6349.8|10
1616399470000|2021-03-22 07:51:10|6355.2|6352.4|6355.6|6352.8|6356.6|6353.8|6354.2|6351.4|1
1616399480000|2021-03-22 07:51:20|6355.2|6352.4|6355.6|6352.8|6355.6|6352.8|6354.2|6351.4|1
1616399490000|2021-03-22 07:51:30|6355.7|6352.9|6358.7|6355.9|6358.7|6355.9|6355.6|6352.8|5
1616399500000|2021-03-22 07:51:40|6358.6|6355.8|6359.7|6356.9|6360.6|6357.8|6358.2|6355.4|3
1616399510000|2021-03-22 07:51:50|6359.8|6357|6362.6|6359.8|6363.2|6360.4|6359.8|6357|9
1616399520000|2021-03-22 07:52:00|6362.1|6359.3|6363.2|6360.4|6363.2|6360.4|6361.6|6358.8|3
1616399530000|2021-03-22 07:52:10|6363.1|6360.3|6362.3|6359.5|6363.1|6360.3|6362.1|6359.3|2
1616399540000|2021-03-22 07:52:20|6362.2|6359.4|6363.1|6360.3|6363.1|6360.3|6361.2|6358.4|2
1616399550000|2021-03-22 07:52:30|6363.2|6360.4|6365.1|6362.3|6365.2|6362.4|6363.1|6360.3|4
1616399560000|2021-03-22 07:52:40|6364.2|6361.4|6365.1|6362.3|6365.1|6362.3|6364.1|6361.3|5
1616399570000|2021-03-22 07:52:50|6365.2|6362.4|6365.2|6362.4|6366.2|6363.4|6365.2|6362.4|1
1616399580000|2021-03-22 07:53:00|6365.6|6362.8|6366.1|6363.3|6366.1|6363.3|6365.2|6362.4|3
1616399590000|2021-03-22 07:53:10|6366|6363.2|6366.1|6363.3|6366.2|6363.4|6365.2|6362.4|2
1616399600000|2021-03-22 07:53:20|6366|6363.2|6364.1|6361.3|6366|6363.2|6364.1|6361.3|1
1616399610000|2021-03-22 07:53:30|6363.6|6360.8|6363.1|6360.3|6364.2|6361.4|6363.1|6360.3|1
1616399620000|2021-03-22 07:53:40|6363.2|6360.4|6362.1|6359.3|6363.2|6360.4|6361.2|6358.4|2
1616399630000|2021-03-22 07:53:50|6362.2|6359.4|6363.2|6360.4|6364.2|6361.4|6362.2|6359.4|10
1616399640000|2021-03-22 07:54:00|6363.1|6360.3|6362.6|6359.8|6363.2|6360.4|6362.6|6359.8|0
1616399650000|2021-03-22 07:54:10|6362.8|6360|6363.1|6360.3|6365.1|6362.3|6362.6|6359.8|5
1616399660000|2021-03-22 07:54:20|6362.1|6359.3|6364.2|6361.4|6364.7|6361.9|6362.1|6359.3|16
1616399670000|2021-03-22 07:54:30|6365|6362.2|6364.3|6361.5|6365.2|6362.4|6364.2|6361.4|18
1616399680000|2021-03-22 07:54:40|6364.2|6361.4|6365.7|6362.9|6366.1|6363.3|6364.2|6361.4|5
1616399690000|2021-03-22 07:54:50|6365.2|6362.4|6364.8|6362|6365.3|6362.5|6364.7|6361.9|1
1616399700000|2021-03-22 07:55:00|6365.2|6362.4|6365.7|6362.9|6365.7|6362.9|6365.1|6362.3|0
1616399710000|2021-03-22 07:55:10|6367.7|6364.9|6369.3|6366.5|6369.3|6366.5|6367.7|6364.9|42
1616399720000|2021-03-22 07:55:20|6369.2|6366.4|6369.6|6366.8|6369.7|6366.9|6369.2|6366.4|2
1616399730000|2021-03-22 07:55:30|6369.2|6366.4|6369.2|6366.4|6369.2|6366.4|6369.2|6366.4|0
1616399740000|2021-03-22 07:55:40|6369.6|6366.8|6369.6|6366.8|6369.6|6366.8|6369.6|6366.8|5
1616399750000|2021-03-22 07:55:50|6370|6367.2|6371.3|6368.5|6372.2|6369.4|6370|6367.2|31
1616399760000|2021-03-22 07:56:00|6372.1|6369.3|6372.1|6369.3|6372.2|6369.4|6372.1|6369.3|7
1616399770000|2021-03-22 07:56:10|6372.2|6369.4|6372.7|6369.9|6373.7|6370.9|6372.1|6369.3|65
1616399780000|2021-03-22 07:56:20|6373.2|6370.4|6374.2|6371.4|6374.2|6371.4|6373.1|6370.3|4
1616399790000|2021-03-22 07:56:30|6374.3|6371.5|6370.3|6367.5|6374.3|6371.5|6370.3|6367.5|16
1616399800000|2021-03-22 07:56:40|6370.2|6367.4|6368.5|6365.7|6370.3|6367.5|6368.3|6365.5|13
1616399810000|2021-03-22 07:56:50|6368.8|6366|6369.1|6366.3|6370.2|6367.4|6367.8|6365|19
1616399820000|2021-03-22 07:57:00|6369.2|6366.4|6368.1|6365.3|6369.2|6366.4|6368.1|6365.3|5
1616399830000|2021-03-22 07:57:10|6368.2|6365.4|6367.2|6364.4|6368.2|6365.4|6366.6|6363.8|3
1616399840000|2021-03-22 07:57:20|6366.7|6363.9|6367.1|6364.3|6367.2|6364.4|6366.3|6363.5|2
1616399850000|2021-03-22 07:57:30|6366.3|6363.5|6363.7|6360.9|6366.3|6363.5|6363.7|6360.9|16
1616399860000|2021-03-22 07:57:40|6363.6|6360.8|6363.1|6360.3|6365.2|6362.4|6363.1|6360.3|16
1616399870000|2021-03-22 07:57:50|6362.2|6359.4|6361.2|6358.4|6362.3|6359.5|6359.8|6357|13
1616399880000|2021-03-22 07:58:00|6361.3|6358.5|6360.7|6357.9|6361.3|6358.5|6360.7|6357.9|4
1616399890000|2021-03-22 07:58:10|6361.1|6358.3|6359.3|6356.5|6361.3|6358.5|6359.3|6356.5|31
1616399900000|2021-03-22 07:58:20|6358.8|6356|6358.1|6355.3|6358.8|6356|6357.2|6354.4|8
1616399910000|2021-03-22 07:58:30|6358.2|6355.4|6356.3|6353.5|6358.3|6355.5|6355.6|6352.8|38
1616399920000|2021-03-22 07:58:40|6357.2|6354.4|6358.3|6355.5|6358.3|6355.5|6357.2|6354.4|4
1616399930000|2021-03-22 07:58:50|6359|6356.2|6359.3|6356.5|6360.2|6357.4|6359|6356.2|0
1616399940000|2021-03-22 07:59:00|6360.2|6357.4|6359.7|6356.9|6360.7|6357.9|6359.7|6356.9|4
1616399950000|2021-03-22 07:59:10|6360.2|6357.4|6361.2|6358.4|6361.7|6358.9|6360.2|6357.4|7
1616399960000|2021-03-22 07:59:20|6361.3|6358.5|6363.2|6360.4|6363.2|6360.4|6361.3|6358.5|12
1616399970000|2021-03-22 07:59:30|6363.1|6360.3|6362.7|6359.9|6363.1|6360.3|6362.7|6359.9|0
1616399980000|2021-03-22 07:59:40|6361.8|6359|6362.8|6360|6362.8|6360|6361.8|6359|2
1616399990000|2021-03-22 07:59:50|6362.7|6359.9|6362.3|6359.5|6362.8|6360|6362.2|6359.4|5
1616400000000|2021-03-22 08:00:00|6362.7|6359.9|6365|6362.2|6367.3|6364.5|6362.7|6359.9|18
1616400010000|2021-03-22 08:00:10|6363.3|6360.5|6362.2|6359.4|6363.3|6360.5|6361.2|6358.4|86
1616400020000|2021-03-22 08:00:20|6362.3|6359.5|6357.3|6354.5|6362.7|6359.9|6356.3|6353.5|62
1616400030000|2021-03-22 08:00:30|6357.2|6354.4|6360.3|6357.5|6360.3|6357.5|6356.2|6353.4|8
1616400040000|2021-03-22 08:00:40|6361.8|6359|6363.8|6361|6364.7|6361.9|6361.3|6358.5|163
1616400050000|2021-03-22 08:00:50|6363.3|6360.5|6363.2|6360.4|6363.3|6360.5|6362.2|6359.4|105
1616400060000|2021-03-22 08:01:00|6363.1|6360.3|6362.3|6359.5|6363.8|6361|6361.8|6359|149
1616400070000|2021-03-22 08:01:10|6362.5|6359.7|6361.8|6359|6363.5|6360.7|6361.8|6359|9
1616400080000|2021-03-22 08:01:20|6361.5|6358.7|6361.5|6358.7|6362.1|6358.7|6359.3|6356.5|9
1616400090000|2021-03-22 08:01:30|6361.3|6358.5|6358.5|6355.7|6361.3|6358.5|6358.3|6355.5|52
1616400100000|2021-03-22 08:01:40|6359|6356.2|6365.1|6362.3|6365.1|6362.3|6359|6356.2|19
1616400110000|2021-03-22 08:01:50|6365.6|6362.8|6369.5|6366.7|6370.5|6367.7|6365.6|6362.8|37
1616400120000|2021-03-22 08:02:00|6369.3|6366.5|6368.6|6365.8|6369.3|6366.5|6366.5|6363.7|41
1616400130000|2021-03-22 08:02:10|6369.5|6366.7|6368.5|6365.7|6370.5|6367.7|6367.5|6364.7|3
1616400140000|2021-03-22 08:02:20|6368.3|6365.5|6368.8|6366|6369|6366.2|6367.6|6364.8|25
1616400150000|2021-03-22 08:02:30|6369.6|6366.8|6370.3|6367.5|6370.5|6367.7|6368.6|6365.8|7
1616400160000|2021-03-22 08:02:40|6369.5|6366.7|6370|6367.2|6370.5|6367.7|6369.5|6366.7|51
1616400170000|2021-03-22 08:02:50|6371.5|6368.7|6372.6|6369.8|6373.6|6370.8|6371.5|6368.7|33
1616400180000|2021-03-22 08:03:00|6372.5|6369.7|6378.3|6375.5|6379.8|6377|6372.5|6369.7|114
1616400190000|2021-03-22 08:03:10|6378|6375.2|6377.1|6374.3|6378.5|6375.7|6376.5|6373.7|32
1616400200000|2021-03-22 08:03:20|6377|6374.2|6379.5|6376.7|6380|6377.2|6376.5|6373.7|10
1616400210000|2021-03-22 08:03:30|6379.3|6376.5|6378.6|6375.8|6379.5|6376.7|6378|6375.2|46
1616400220000|2021-03-22 08:03:40|6378.5|6375.7|6378.6|6375.8|6379.6|6376.8|6378.5|6375.7|23
1616400230000|2021-03-22 08:03:50|6378|6375.2|6375.6|6372.8|6378|6375.2|6374.5|6371.7|47
1616400240000|2021-03-22 08:04:00|6375.5|6372.7|6374.6|6371.8|6375.5|6372.7|6373.5|6370.7|16
1616400250000|2021-03-22 08:04:10|6374.5|6371.7|6371.5|6368.7|6374.5|6371.7|6370.5|6367.7|127
1616400260000|2021-03-22 08:04:20|6371.6|6368.8|6369.6|6366.8|6372.5|6369.7|6369.5|6366.7|18
1616400270000|2021-03-22 08:04:30|6369.1|6366.3|6370.3|6367.5|6371.1|6368.3|6369.1|6366.3|7
1616400280000|2021-03-22 08:04:40|6369.5|6366.7|6367.5|6364.7|6371|6368.2|6367.5|6364.7|12
1616400290000|2021-03-22 08:04:50|6367.3|6364.5|6368|6365.2|6369.5|6366.7|6367.3|6364.5|9
1616400300000|2021-03-22 08:05:00|6367.6|6364.8|6366.6|6363.8|6368.5|6365.7|6366.1|6363.3|83
1616400310000|2021-03-22 08:05:10|6366.5|6363.7|6367.6|6364.8|6367.6|6364.8|6366.5|6363.7|14
1616400320000|2021-03-22 08:05:20|6367.7|6364.9|6367.5|6364.7|6368.5|6365.7|6366.1|6363.3|92
1616400330000|2021-03-22 08:05:30|6367.7|6364.9|6369.1|6366.3|6371.3|6368.5|6367.7|6364.9|68
1616400340000|2021-03-22 08:05:40|6369.3|6366.5|6368|6365.2|6369.6|6366.8|6367.8|6365|34
1616400350000|2021-03-22 08:05:50|6368.5|6365.7|6366.7|6363.9|6370.2|6367.4|6366.2|6363.4|856
1616400360000|2021-03-22 08:06:00|6366.3|6363.5|6369.1|6366.3|6370.2|6367.4|6365.2|6362.4|29
1616400370000|2021-03-22 08:06:10|6368.6|6365.8|6370.1|6367.3|6371.2|6368.4|6368.2|6365.4|18
1616400380000|2021-03-22 08:06:20|6369.7|6366.9|6369.7|6366.9|6369.8|6367|6368.2|6365.4|8
1616400390000|2021-03-22 08:06:30|6370.1|6367.3|6364.2|6361.4|6370.1|6367.3|6364.2|6361.4|19
1616400400000|2021-03-22 08:06:40|6364.3|6361.5|6365|6362.2|6365.8|6362.4|6364.2|6361.4|8
1616400410000|2021-03-22 08:06:50|6364.1|6361.3|6359.2|6356.4|6364.2|6361.4|6359.1|6356.3|15
1616400420000|2021-03-22 08:07:00|6359.6|6356.8|6358.1|6355.3|6360.1|6357.3|6357.6|6354.8|39
1616400430000|2021-03-22 08:07:10|6357.6|6354.8|6358.1|6355.3|6358.2|6355.4|6356.6|6353.8|19
1616400440000|2021-03-22 08:07:20|6358|6355.2|6358.2|6355.4|6358.6|6355.8|6356.6|6353.8|17
1616400450000|2021-03-22 08:07:30|6357.7|6354.9|6358.2|6355.4|6358.7|6355.9|6357.2|6354.4|11
1616400460000|2021-03-22 08:07:40|6358.1|6355.3|6358.1|6355.3|6358.2|6355.4|6357.1|6354.3|7
1616400470000|2021-03-22 08:07:50|6359.3|6356.5|6361.1|6358.3|6362.6|6359.8|6359.3|6356.5|40
1616400480000|2021-03-22 08:08:00|6360.7|6357.9|6359.6|6356.8|6362.2|6359.4|6359.1|6356.3|18
1616400490000|2021-03-22 08:08:10|6359.5|6356.7|6363.2|6360.4|6364.1|6361.3|6359.2|6356.4|19
1616400500000|2021-03-22 08:08:20|6363.7|6360.9|6364.7|6361.9|6365.2|6362.4|6363.6|6360.8|8
1616400510000|2021-03-22 08:08:30|6365.1|6362.3|6365.2|6362.4|6365.7|6362.9|6363.6|6360.8|8
1616400520000|2021-03-22 08:08:40|6365.1|6362.3|6366.1|6363.3|6366.2|6363.4|6365.1|6362.3|7
1616400530000|2021-03-22 08:08:50|6366|6363.2|6364.7|6361.9|6366|6363.2|6364.1|6361.3|7
1616400540000|2021-03-22 08:09:00|6364.8|6362|6366.1|6363.3|6367.1|6364.3|6364.1|6361.3|23
1616400550000|2021-03-22 08:09:10|6366|6363.2|6365.6|6362.8|6366|6363.2|6364.6|6361.8|2
1616400560000|2021-03-22 08:09:20|6366.1|6363.3|6365.6|6362.8|6366.1|6363.3|6363.6|6360.8|17
1616400570000|2021-03-22 08:09:30|6365.5|6362.7|6363.6|6360.8|6365.5|6362.7|6363.6|6360.8|3
1616400580000|2021-03-22 08:09:40|||||||||18
1616400590000|2021-03-22 08:09:50|||||||||18
1616400600000|2021-03-22 08:10:00|6363.1|6360.3|6363.2|6360.4|6363.6|6360.8|6361.1|6358.3|27
1616400610000|2021-03-22 08:10:10|6363.6|6360.8|6362.2|6359.4|6363.6|6360.8|6361.1|6358.3|10
1616400620000|2021-03-22 08:10:20|6362.1|6359.3|6360.6|6357.8|6362.1|6359.3|6360.6|6357.8|10
1616400630000|2021-03-22 08:10:30|6360.9|6358.1|6361.7|6358.9|6361.7|6358.9|6360.9|6358.1|6
1616400640000|2021-03-22 08:10:40|6361.6|6358.8|6364.2|6361.4|6365.1|6362.3|6361.6|6358.8|7
1616400650000|2021-03-22 08:10:50|6363.2|6360.4|6363.1|6360.3|6363.2|6360.4|6362.6|6359.8|6
1616400660000|2021-03-22 08:11:00|6363.2|6360.4|6367.2|6364.4|6367.2|6364.4|6363.2|6360.4|50
1616400670000|2021-03-22 08:11:10|6367.1|6364.3|6367.6|6364.8|6368.2|6365.4|6367.1|6364.3|5
1616400680000|2021-03-22 08:11:20|6367.7|6364.9|6366.1|6363.3|6367.7|6364.9|6366.1|6363.3|6
1616400690000|2021-03-22 08:11:30|6366|6363.2|6368|6365.2|6368.2|6365.4|6366|6363.2|17
1616400700000|2021-03-22 08:11:40|6367.7|6364.9|6368.7|6365.9|6369.6|6366.8|6367.7|6364.9|5
1616400710000|2021-03-22 08:11:50|6369.2|6366.4|6370|6367.2|6371.2|6368.4|6368.6|6365.8|11
1616400720000|2021-03-22 08:12:00|6369.6|6366.8|6375.6|6372.8|6377.1|6374.3|6369.6|6366.8|34
1616400730000|2021-03-22 08:12:10|6375.1|6372.3|6372.5|6369.7|6375.6|6372.8|6372.5|6369.7|63
1616400740000|2021-03-22 08:12:20|6372.6|6369.8|6371|6368.2|6373|6370.2|6370|6367.2|16
1616400750000|2021-03-22 08:12:30|6371.1|6368.3|6371.5|6368.7|6371.8|6369|6371|6368.2|2
1616400760000|2021-03-22 08:12:40|6371|6368.2|6367|6364.2|6371|6368.2|6366.9|6364.1|61
1616400770000|2021-03-22 08:12:50|6366.9|6364.1|6372|6369.2|6372|6369.2|6366.9|6364.1|140
1616400780000|2021-03-22 08:13:00|6371.9|6369.1|6375.9|6373.1|6376|6373.2|6371|6368.2|18
1616400790000|2021-03-22 08:13:10|6376|6373.2|6373.5|6370.7|6376|6373.2|6372.4|6369.6|9
1616400800000|2021-03-22 08:13:20|6374|6371.2|6375.8|6373|6376.1|6373.3|6373.9|6371.1|19
1616400810000|2021-03-22 08:13:30|6375.4|6372.6|6375|6372.2|6375.9|6373.1|6373.9|6371.1|31
1616400820000|2021-03-22 08:13:40|6374|6371.2|6373.5|6370.7|6374|6371.2|6372.5|6369.7|48
1616400830000|2021-03-22 08:13:50|6373.6|6370.8|6371.5|6368.7|6374.5|6371.7|6371.5|6368.7|14
1616400840000|2021-03-22 08:14:00|6371|6368.2|6373.5|6370.7|6373.5|6370.7|6371|6368.2|6
1616400850000|2021-03-22 08:14:10|6373.4|6370.6|6372.1|6369.3|6373.4|6370.6|6371.9|6369.1|13
1616400860000|2021-03-22 08:14:20|6372.6|6369.8|6370.5|6367.7|6373.1|6370.3|6370.5|6367.7|13
1616400870000|2021-03-22 08:14:30|6370.9|6368.1|6369|6366.2|6370.9|6368.1|6368.9|6366.1|5
1616400880000|2021-03-22 08:14:40|6370.1|6367.3|6371|6368.2|6372.5|6369.7|6370|6367.2|10
1616400890000|2021-03-22 08:14:50|6371.1|6368.3|6369.6|6366.8|6372.1|6369.3|6369.6|6366.8|12
1616400900000|2021-03-22 08:15:00|6369.5|6366.7|6370.1|6367.3|6370.5|6367.7|6368|6365.2|15
1616400910000|2021-03-22 08:15:10|6370|6367.2|6369.1|6366.3|6370.1|6367.3|6369.1|6366.3|0
1616400920000|2021-03-22 08:15:20|6369.6|6366.8|6369.1|6366.3|6370|6367.2|6368.1|6365.3|1
1616400930000|2021-03-22 08:15:30|6368.9|6366.1|6371.6|6368.8|6371.6|6368.8|6368.1|6365.3|18
1616400940000|2021-03-22 08:15:40|6372|6369.2|6374|6371.2|6374.2|6371.4|6372|6369.2|22
1616400950000|2021-03-22 08:15:50|6373.1|6370.3|6374.1|6371.3|6374.1|6371.3|6373.1|6370.3|7
1616400960000|2021-03-22 08:16:00|6374|6371.2|6380|6377.2|6380.6|6377.8|6374|6371.2|53
1616400970000|2021-03-22 08:16:10|6380.6|6377.8|6380.1|6377.3|6381.5|6378.7|6380|6377.2|36
1616400980000|2021-03-22 08:16:20|6380|6377.2|6380.5|6377.7|6381|6378.2|6379.5|6376.7|5
1616400990000|2021-03-22 08:16:30|6380.8|6378|6386.5|6383.7|6390.9|6388.1|6380.8|6378|521
1616401000000|2021-03-22 08:16:40|6387.1|6384.3|6390.5|6387.7|6391.6|6388.8|6387.1|6384.3|67
1616401010000|2021-03-22 08:16:50|6390.6|6387.8|6396.1|6393.3|6396.6|6393.8|6390.2|6387.4|234
1616401020000|2021-03-22 08:17:00|6396.2|6393.4|6395.1|6392.3|6398|6395.2|6395|6392.2|118
1616401030000|2021-03-22 08:17:10|6395.6|6392.8|6397.4|6394.6|6397.4|6394.6|6395.6|6392.8|19
1616401040000|2021-03-22 08:17:20|6396.9|6394.1|6397|6394.2|6398|6395.2|6396.9|6394.1|87
1616401050000|2021-03-22 08:17:30|6396.9|6394.1|6391.9|6389.1|6396.9|6394.1|6391.9|6389.1|20
1616401060000|2021-03-22 08:17:40|6391.5|6388.7|6391.5|6388.7|6391.5|6388.7|6390.9|6388.1|7
1616401070000|2021-03-22 08:17:50|6391.6|6388.8|6396.4|6393.6|6396.4|6393.6|6391.6|6388.8|17
1616401080000|2021-03-22 08:18:00|6396|6393.2|6395.5|6392.7|6396.5|6393.7|6394.6|6391.8|19
1616401090000|2021-03-22 08:18:10|6396|6393.2|6396.1|6393.3|6396.8|6394|6395|6392.2|4
1616401100000|2021-03-22 08:18:20|6396|6393.2|6396|6393.2|6397|6394.2|6396|6393.2|3
1616401110000|2021-03-22 08:18:30|6394.9|6392.1|6396.6|6393.8|6396.6|6393.8|6394.4|6391.6|21
1616401120000|2021-03-22 08:18:40|6396.1|6393.3|6395.4|6392.6|6397|6394.2|6395.4|6392.6|6
1616401130000|2021-03-22 08:18:50|6395|6392.2|6398|6395.2|6398.5|6395.7|6395|6392.2|22
1616401140000|2021-03-22 08:19:00|6398.1|6395.3|6401|6398.2|6401.6|6398.8|6397|6394.2|22
1616401150000|2021-03-22 08:19:10|6401.4|6398.6|6401.5|6398.7|6402.1|6399.3|6400.9|6398.1|16
1616401160000|2021-03-22 08:19:20|6401|6398.2|6400.9|6398.1|6402|6399.2|6400|6397.2|39
1616401170000|2021-03-22 08:19:30|6401|6398.2|6400|6397.2|6401|6398.2|6400|6397.2|7
1616401180000|2021-03-22 08:19:40|6400.1|6397.3|6397|6394.2|6400.1|6397.3|6397|6394.2|21
1616401190000|2021-03-22 08:19:50|6397.4|6394.6|6393.8|6391|6397.6|6394.8|6393.4|6390.6|33
1616401200000|2021-03-22 08:20:00|6393.4|6390.6|6393.4|6390.6|6396.5|6393.7|6393.4|6390.6|27
1616401210000|2021-03-22 08:20:10|6392.9|6390.1|6392|6389.2|6393.4|6390.6|6392|6389.2|35
1616401220000|2021-03-22 08:20:20|6391.9|6389.1|6391|6388.2|6391.9|6389.1|6389.9|6387.1|20
1616401230000|2021-03-22 08:20:30|6392|6389.2|6391|6388.2|6392.1|6389.3|6390.5|6387.7|9
1616401240000|2021-03-22 08:20:40|6390.6|6387.8|6394|6391.2|6394.1|6391.3|6390|6387.2|50
1616401250000|2021-03-22 08:20:50|6393.9|6391.1|6392.5|6389.7|6394|6391.2|6392|6389.2|26
1616401260000|2021-03-22 08:21:00|6392.9|6390.1|6392.4|6389.6|6393.1|6390.3|6392|6389.2|2
1616401270000|2021-03-22 08:21:10|6392|6389.2|6391|6388.2|6392|6389.2|6390.1|6387.3|44
1616401280000|2021-03-22 08:21:20|6390.9|6388.1|6387.5|6384.7|6390.9|6388.1|6387.5|6384.7|15
1616401290000|2021-03-22 08:21:30|6387.9|6385.1|6388.1|6385.3|6389|6386.2|6386|6383.2|35
1616401300000|2021-03-22 08:21:40|6388|6385.2|6387.5|6384.7|6388|6385.2|6387.4|6384.6|3
1616401310000|2021-03-22 08:21:50|6387|6384.2|6389.5|6386.7|6390|6387.2|6387|6384.2|10
1616401320000|2021-03-22 08:22:00|6389.6|6386.8|6393.5|6390.7|6394|6391.2|6389.1|6386.3|91
1616401330000|2021-03-22 08:22:10|6393.2|6390.4|6395.9|6393.1|6397.4|6394.6|6393.2|6390.4|47
1616401340000|2021-03-22 08:22:20|6395.4|6392.6|6396|6393.2|6396|6393.2|6394.9|6392.1|13
1616401350000|2021-03-22 08:22:30|6395.9|6393.1|6393.9|6391.1|6395.9|6393.1|6393.4|6390.6|5
1616401360000|2021-03-22 08:22:40|6393.1|6390.3|6393.5|6390.7|6394|6391.2|6393|6390.2|3
1616401370000|2021-03-22 08:22:50|6393|6390.2|6390.5|6387.7|6393.5|6390.7|6389.9|6387.1|10
1616401380000|2021-03-22 08:23:00|6390.9|6388.1|6392|6389.2|6392.5|6389.7|6390.9|6388.1|8
1616401390000|2021-03-22 08:23:10|6392.1|6389.3|6392.1|6389.3|6392.6|6389.8|6392|6389.2|8
1616401400000|2021-03-22 08:23:20|6392|6389.2|6390|6387.2|6392|6389.2|6389.5|6386.7|20
1616401410000|2021-03-22 08:23:30|6390.1|6387.3|6388.5|6385.7|6390.5|6387.7|6388.4|6385.6|2
1616401420000|2021-03-22 08:23:40|6388|6385.2|6388|6385.2|6389|6386.2|6387.4|6384.6|13
1616401430000|2021-03-22 08:23:50|6387.5|6384.7|6387.9|6385.1|6388|6385.2|6387.5|6384.7|3
1616401440000|2021-03-22 08:24:00|6387.4|6384.6|6389|6386.2|6389.5|6386.7|6387.4|6384.6|11
1616401450000|2021-03-22 08:24:10|6389.5|6386.7|6389.1|6386.3|6389.6|6386.8|6388.9|6386.1|3
1616401460000|2021-03-22 08:24:20|6389|6386.2|6389|6386.2|6389.6|6386.8|6389|6386.2|11
1616401470000|2021-03-22 08:24:30|6389.1|6386.3|6389|6386.2|6389.1|6386.3|6389|6386.2|0
1616401480000|2021-03-22 08:24:40|6389.1|6386.3|6389|6386.2|6389.1|6386.3|6389|6386.2|4
1616401490000|2021-03-22 08:24:50|6389.6|6386.8|6389.5|6386.7|6389.6|6386.8|6389.5|6386.7|1
1616401500000|2021-03-22 08:25:00|6389.1|6386.3|6389|6386.2|6389.6|6386.8|6389|6386.2|11
1616401510000|2021-03-22 08:25:10|6389.1|6386.3|6387.4|6384.6|6389.6|6386.8|6387.4|6384.6|13
1616401520000|2021-03-22 08:25:20|6387|6384.2|6384.4|6381.6|6387|6384.2|6384.4|6381.6|14
1616401530000|2021-03-22 08:25:30|6383.9|6381.1|6381.4|6378.6|6384|6381.2|6381.4|6378.6|15
1616401540000|2021-03-22 08:25:40|6381|6378.2|6380.6|6377.8|6381|6378.2|6378.1|6375.3|30
1616401550000|2021-03-22 08:25:50|6381.1|6378.3|6383|6380.2|6384.1|6381.3|6381.1|6378.3|45
1616401560000|2021-03-22 08:26:00|6383.1|6380.3|6381|6378.2|6383.1|6380.3|6379.9|6377.1|8
1616401570000|2021-03-22 08:26:10|6381.1|6378.3|6383.1|6380.3|6383.6|6380.8|6381|6378.2|21
1616401580000|2021-03-22 08:26:20|6383|6380.2|6382.2|6379.4|6383|6380.2|6382|6379.2|2
1616401590000|2021-03-22 08:26:30|6382.6|6379.8|6383.6|6380.8|6383.6|6380.8|6381.4|6378.6|13
1616401600000|2021-03-22 08:26:40|6383.2|6380.4|6382|6379.2|6383.6|6380.8|6382|6379.2|5
1616401610000|2021-03-22 08:26:50|6382.1|6379.3|6383|6380.2|6383.6|6380.8|6382|6379.2|31
1616401620000|2021-03-22 08:27:00|6382.9|6380.1|6389.6|6386.8|6389.6|6386.8|6382.9|6380.1|63
1616401630000|2021-03-22 08:27:10|6389.5|6386.7|6388.2|6385.4|6389.6|6386.8|6388|6385.2|95
1616401640000|2021-03-22 08:27:20|6389.1|6386.3|6394.1|6391.3|6394.1|6391.3|6389.1|6386.3|87
1616401650000|2021-03-22 08:27:30|6394.2|6391.4|6396.1|6393.3|6397|6394.2|6394.2|6391.4|119
1616401660000|2021-03-22 08:27:40|6396.2|6393.4|6399|6396.2|6399|6396.2|6394.6|6391.8|60
1616401670000|2021-03-22 08:27:50|6399.5|6396.7|6402.1|6399.3|6403.6|6400.8|6399|6396.2|141
1616401680000|2021-03-22 08:28:00|6402.5|6399.7|6403.1|6400.3|6403.6|6400.8|6402.1|6399.3|73
1616401690000|2021-03-22 08:28:10|6402.6|6399.8|6399|6396.2|6403|6400.2|6398.1|6395.3|74
1616401700000|2021-03-22 08:28:20|6398.6|6395.8|6412.4|6409.6|6412.4|6409.6|6398.6|6395.8|417
1616401710000|2021-03-22 08:28:30|6413.2|6410.4|6412.2|6409.4|6413.2|6410.4|6407.8|6405|165
1616401720000|2021-03-22 08:28:40|6411.6|6408.8|6414|6411.2|6415.8|6413|6411.2|6408.4|167
1616401730000|2021-03-22 08:28:50|6413.6|6410.8|6407.4|6404.6|6414.2|6411.4|6406.3|6403.5|187
1616401740000|2021-03-22 08:29:00|6407.8|6405|6407.9|6405.1|6408.8|6406|6407.3|6404.5|191
1616401750000|2021-03-22 08:29:10|6407.8|6405|6408.3|6405.5|6410.1|6407.3|6406.8|6404|148
1616401760000|2021-03-22 08:29:20|6408.9|6406.1|6413.9|6411.1|6414.4|6411.6|6407.9|6405.1|430
1616401770000|2021-03-22 08:29:30|6414.1|6411.3|6411.1|6408.3|6415.1|6412.3|6411.1|6408.3|220
1616401780000|2021-03-22 08:29:40|6411.6|6408.8|6412.4|6409.6|6413.9|6411.1|6411.4|6408.6|190
1616401790000|2021-03-22 08:29:50|6412.1|6409.3|6411.4|6408.6|6413.1|6410.3|6410.4|6407.6|483
1616401800000|2021-03-22 08:30:00|6411.6|6408.8|6413.4|6410.6|6416|6412.3|6409.4|6406|415
1616401810000|2021-03-22 08:30:10|6413.7|6410.9|6412.2|6409.4|6415.1|6412.3|6411.8|6409|172
1616401820000|2021-03-22 08:30:20|6412.9|6410.1|6411.4|6408.6|6414.4|6411.6|6411.4|6408.6|100
1616401830000|2021-03-22 08:30:30|6411.3|6408.5|6410.4|6407.6|6412.1|6409.3|6408.9|6406.1|52
1616401840000|2021-03-22 08:30:40|6409.9|6407.1|6409.8|6407|6410.3|6407.5|6408.2|6405.4|143
1616401850000|2021-03-22 08:30:50|6410.1|6407.3|6410.2|6407.4|6411.8|6409|6409.2|6406.4|72
1616401860000|2021-03-22 08:31:00|6410.1|6407.3|6409.7|6406.9|6411.8|6409|6408.8|6406|26
1616401870000|2021-03-22 08:31:10|6409.3|6406.5|6411.4|6408.6|6411.8|6409|6408.8|6406|242
1616401880000|2021-03-22 08:31:20|6411.1|6408.3|6409.9|6407.1|6411.1|6408.3|6409.3|6406.5|41
1616401890000|2021-03-22 08:31:30|6410.4|6407.6|6408.8|6406|6410.4|6407.6|6408.8|6406|74
1616401900000|2021-03-22 08:31:40|6408.4|6405.6|6406.2|6403.4|6408.9|6406.1|6406.2|6403.4|193
1616401910000|2021-03-22 08:31:50|6406.6|6403.8|6405.8|6403|6406.7|6403.9|6405.2|6402.4|77
1616401920000|2021-03-22 08:32:00|6405.6|6402.8|6403.4|6400.6|6406.1|6403.3|6403.4|6400.6|124
1616401930000|2021-03-22 08:32:10|6402.4|6399.6|6396.4|6393.6|6402.4|6399.6|6395.4|6392.6|320
1616401940000|2021-03-22 08:32:20|6395.8|6393|6393.9|6391.1|6395.8|6393|6393.2|6390.4|185
1616401950000|2021-03-22 08:32:30|6394.3|6391.5|6395.2|6392.4|6397.2|6394.4|6394.2|6391.4|58
1616401960000|2021-03-22 08:32:40|6394.3|6391.5|6399.2|6396.4|6399.2|6396.4|6394.2|6391.4|35
1616401970000|2021-03-22 08:32:50|6399.3|6396.5|6398.8|6396|6399.7|6396.9|6397.8|6395|7
1616401980000|2021-03-22 08:33:00|6399.2|6396.4|6398.2|6395.4|6399.2|6396.4|6397.1|6394.3|19
1616401990000|2021-03-22 08:33:10|6398.3|6395.5|6399.8|6397|6399.8|6397|6397.2|6394.4|26
1616402000000|2021-03-22 08:33:20|6400.3|6397.5|6398.1|6395.3|6400.3|6397.5|6397.6|6394.8|109
1616402010000|2021-03-22 08:33:30|6398.6|6395.8|6396.1|6393.3|6399.2|6396.4|6395.6|6392.8|14
1616402020000|2021-03-22 08:33:40|6397.7|6394.9|6399.6|6396.8|6399.6|6396.8|6396.6|6393.8|20
1616402030000|2021-03-22 08:33:50|6400.2|6397.4|6406.6|6403.8|6406.6|6403.8|6400.1|6397.3|59
1616402040000|2021-03-22 08:34:00|6406.1|6403.3|6406.2|6403.4|6406.6|6403.8|6406.1|6403.3|16
1616402050000|2021-03-22 08:34:10|6406.6|6403.8|6401.1|6398.3|6406.6|6403.8|6401.1|6398.3|35
1616402060000|2021-03-22 08:34:20|6401|6398.2|6401.1|6398.3|6401.7|6398.9|6400.6|6397.8|63
1616402070000|2021-03-22 08:34:30|6401|6398.2|6400.2|6397.4|6401.6|6398.8|6400.1|6397.3|13
1616402080000|2021-03-22 08:34:40|6400.5|6397.7|6402.2|6399.4|6402.2|6399.4|6399.8|6397|4
1616402090000|2021-03-22 08:34:50|6402.1|6399.3|6399.6|6396.8|6402.1|6399.3|6399.6|6396.8|3
1616402100000|2021-03-22 08:35:00|6399.2|6396.4|6400.2|6397.4|6400.2|6397.4|6397.1|6394.3|10
1616402110000|2021-03-22 08:35:10|6400.1|6397.3|6400.1|6397.3|6400.2|6397.4|6400|6397.2|31
1616402120000|2021-03-22 08:35:20|6400|6397.2|6405.6|6402.8|6407.3|6404.5|6398.6|6395.8|43
1616402130000|2021-03-22 08:35:30|6404.7|6401.9|6404.1|6401.3|6405.6|6402.8|6403.1|6400.3|41
1616402140000|2021-03-22 08:35:40|6404.2|6401.4|6408.2|6405.4|6409.2|6406.4|6404.1|6401.3|35
1616402150000|2021-03-22 08:35:50|6408.1|6405.3|6408.2|6405.4|6408.6|6405.8|6407.1|6404.3|3
1616402160000|2021-03-22 08:36:00|6408.1|6405.3|6408.7|6405.9|6408.7|6405.9|6408.1|6405.3|5
1616402170000|2021-03-22 08:36:10|6409.2|6406.4|6406.2|6403.4|6409.2|6406.4|6406.1|6403.3|47
1616402180000|2021-03-22 08:36:20|6406.1|6403.3|6406.7|6403.9|6407.2|6404.4|6406.1|6403.3|2
1616402190000|2021-03-22 08:36:30|6407.1|6404.3|6408.1|6405.3|6408.2|6405.4|6407.1|6404.3|2
1616402200000|2021-03-22 08:36:40|6407.6|6404.8|6407.6|6404.8|6408.2|6405.4|6407.1|6404.3|2
1616402210000|2021-03-22 08:36:50|6407.1|6404.3|6405.2|6402.4|6408.1|6405.3|6405.1|6402.3|24
1616402220000|2021-03-22 08:37:00|6405.7|6402.9|6406.6|6403.8|6407.7|6404.9|6405.7|6402.9|22
1616402230000|2021-03-22 08:37:10|6405.1|6402.3|6402.1|6399.3|6405.2|6402.4|6402.1|6399.3|14
1616402240000|2021-03-22 08:37:20|6402.2|6399.4|6404.1|6401.3|6404.2|6401.4|6402.1|6399.3|14
1616402250000|2021-03-22 08:37:30|6404.2|6401.4|6402.6|6399.8|6404.2|6401.4|6402.6|6399.8|13
1616402260000|2021-03-22 08:37:40|6403.1|6400.3|6402.2|6399.4|6403.1|6400.3|6400.6|6397.8|8
1616402270000|2021-03-22 08:37:50|6402.1|6399.3|6403.2|6400.4|6403.5|6400.7|6402.1|6399.3|5
1616402280000|2021-03-22 08:38:00|6403.6|6400.8|6401.8|6399|6403.6|6400.8|6401.1|6398.3|12
1616402290000|2021-03-22 08:38:10|6402.2|6399.4|6401.2|6398.4|6403.2|6400.4|6401.2|6398.4|12
1616402300000|2021-03-22 08:38:20|6402.8|6398.8|6408.2|6405.4|6408.7|6405.9|6402.8|6398.8|70
1616402310000|2021-03-22 08:38:30|6408.1|6405.3|6405.2|6402.4|6408.2|6405.4|6405.1|6402.3|4
1616402320000|2021-03-22 08:38:40|6405.1|6402.3|6405.7|6402.9|6406.1|6403.3|6404.6|6401.8|0
1616402330000|2021-03-22 08:38:50|6406.2|6403.4|6407.1|6404.3|6407.2|6404.4|6406.1|6403.3|7
1616402340000|2021-03-22 08:39:00|6406.6|6403.8|6404.1|6401.3|6406.6|6403.8|6404.1|6401.3|23
1616402350000|2021-03-22 08:39:10|6404.2|6401.4|6403.1|6400.3|6404.2|6401.4|6401.7|6398.9|77
1616402360000|2021-03-22 08:39:20|6402.6|6399.8|6401.6|6398.8|6402.6|6399.8|6401.6|6398.8|3
1616402370000|2021-03-22 08:39:30|6402.6|6399.8|6402.6|6399.8|6402.7|6399.9|6402.1|6399.3|3
1616402380000|2021-03-22 08:39:40|6402.9|6400.1|6402.6|6399.8|6403.8|6401|6402.6|6399.8|10
1616402390000|2021-03-22 08:39:50|6403.6|6400.8|6403.6|6400.8|6404.1|6401.3|6403.6|6400.8|5
1616402400000|2021-03-22 08:40:00|6403.8|6401|6403.6|6400.8|6404.2|6401.4|6403.6|6400.8|4
1616402420000|2021-03-22 08:40:20|6404.1|6401.3|6405.7|6402.9|6405.7|6402.9|6403.6|6400.8|20
1616402430000|2021-03-22 08:40:30|6405.6|6402.8|6406.1|6403.3|6406.2|6403.4|6404.6|6401.8|6
1616402440000|2021-03-22 08:40:40|6405.7|6402.9|6405.1|6402.3|6406.1|6403.3|6405|6402.2|9
1616402450000|2021-03-22 08:40:50|6405.2|6402.4|6402.7|6399.9|6405.9|6403.1|6402.1|6399.3|20
1616402460000|2021-03-22 08:41:00|6402.6|6399.8|6402.2|6399.4|6402.6|6399.8|6402.1|6399.3|0
1616402470000|2021-03-22 08:41:10|6402.1|6399.3|6403.1|6400.3|6403.2|6400.4|6402.1|6399.3|8
1616402480000|2021-03-22 08:41:20|6403|6400.2|6402.6|6399.8|6403|6400.2|6401.6|6398.8|5
1616402490000|2021-03-22 08:41:30|6402.2|6399.4|6401.6|6398.8|6402.5|6399.7|6400.6|6397.8|252
1616402500000|2021-03-22 08:41:40|6402.1|6399.3|6402|6399.2|6402.1|6399.3|6402|6399.2|0
1616402510000|2021-03-22 08:41:50|6401.4|6398.6|6408.2|6405.4|6408.6|6405.8|6400.5|6397.6|199
1616402520000|2021-03-22 08:42:00|6407.3|6404.5|6408.8|6406|6409.2|6406.4|6407.3|6404.5|17
1616402530000|2021-03-22 08:42:10|6409.2|6406.4|6417|6414.2|6417.7|6414.9|6409.2|6406.4|121
1616402540000|2021-03-22 08:42:20|6416.6|6413.8|6428|6425.2|6430.2|6427.4|6416.6|6413.8|192
1616402550000|2021-03-22 08:42:30|6427.6|6424.8|6422.1|6419.3|6427.6|6424.8|6422.1|6419.3|29
1616402560000|2021-03-22 08:42:40|6421.6|6418.8|6420.6|6417.8|6422.4|6419.6|6419.1|6416.3|25
1616402570000|2021-03-22 08:42:50|6420.2|6417.4|6423.2|6420.4|6423.2|6420.4|6417.1|6414.3|21
1616402580000|2021-03-22 08:43:00|6423.1|6420.3|6421.6|6418.8|6423.3|6420.5|6421.6|6418.8|29
1616402590000|2021-03-22 08:43:10|6421.1|6418.3|6421.6|6418.8|6423.2|6420.4|6421.1|6418.2|57
1616402600000|2021-03-22 08:43:20|6421.4|6418.6|6421.1|6418.3|6421.4|6418.6|6419.6|6416.8|2
1616402610000|2021-03-22 08:43:30|6420.7|6417.9|6419.3|6416.5|6421.7|6418.9|6419.2|6416.4|36
1616402620000|2021-03-22 08:43:40|6419.2|6416.4|6418.3|6415.5|6420.2|6417.4|6417.2|6414.4|2
1616402630000|2021-03-22 08:43:50|6418.2|6415.4|6413.1|6410.3|6418.3|6415.5|6413.1|6410.3|16
1616402640000|2021-03-22 08:44:00|6412.7|6409.9|6415.2|6412.4|6415.3|6412.5|6411.3|6408.5|4
1616402650000|2021-03-22 08:44:10|6415.3|6412.5|6414.3|6411.5|6415.3|6412.5|6413.1|6410.3|16
1616402660000|2021-03-22 08:44:20|6414.2|6411.4|6413.3|6410.5|6414.3|6411.5|6412.8|6410|19
1616402670000|2021-03-22 08:44:30|6413.2|6410.4|6420.2|6417.4|6421.2|6418.4|6413.2|6410.4|22
1616402680000|2021-03-22 08:44:40|6420.1|6417.3|6421.1|6418.3|6421.2|6418.4|6420.1|6417.3|8
1616402690000|2021-03-22 08:44:50|6420.6|6417.8|6424.6|6421.8|6425.1|6422.3|6419.6|6416.8|28
1616402700000|2021-03-22 08:45:00|6423.8|6421|6431|6428.2|6432.1|6429.3|6423.6|6420.8|81
1616402710000|2021-03-22 08:45:10|6430.4|6427.6|6428|6425.2|6430.4|6427.6|6428|6425.2|34
1616402720000|2021-03-22 08:45:20|6427|6424.2|6422|6419.2|6427|6424.2|6420.4|6417.6|23
1616402730000|2021-03-22 08:45:30|6422.1|6419.3|6425.1|6422.3|6425.1|6422.3|6420.9|6418.1|15
1616402740000|2021-03-22 08:45:40|6424.5|6421.7|6423.9|6421.1|6424.5|6421.7|6422.5|6419.7|26
1616402750000|2021-03-22 08:45:50|6424|6421.2|6425.2|6422.4|6425.7|6422.9|6423.1|6420.3|91
1616402760000|2021-03-22 08:46:00|6425.1|6422.3|6422|6419.2|6425.1|6422.3|6421.5|6418.7|91
1616402770000|2021-03-22 08:46:10|6422.6|6419.8|6422.1|6419.3|6422.7|6419.9|6422.1|6419.3|10
1616402780000|2021-03-22 08:46:20|6421.2|6418.4|6423.2|6420.4|6424.1|6421.3|6421.2|6418.4|38
1616402790000|2021-03-22 08:46:30|6423.1|6420.3|6422.1|6419.3|6423.1|6420.3|6422.1|6419.3|1
1616402800000|2021-03-22 08:46:40|6421.9|6419.1|6420.6|6417.8|6423.2|6420.4|6420.6|6417.8|3
1616402810000|2021-03-22 08:46:50|6420.2|6417.4|6421.2|6418.4|6421.2|6418.4|6420.2|6417.4|13
1616402820000|2021-03-22 08:47:00|6421.1|6418.3|6416.2|6413.4|6421.2|6418.4|6414.2|6411.4|60
1616402830000|2021-03-22 08:47:10|6416.3|6413.5|6414.7|6411.9|6416.3|6413.5|6414.6|6411.8|8
1616402840000|2021-03-22 08:47:20|6415.2|6412.4|6416.6|6413.8|6416.7|6413.9|6415.2|6412.4|2
1616402850000|2021-03-22 08:47:30|6416.2|6413.4|6414.2|6411.4|6416.2|6413.4|6413.1|6410.3|30
1616402860000|2021-03-22 08:47:40|6414|6411.2|6419.2|6416.4|6419.2|6416.4|6413.2|6410.4|12
1616402870000|2021-03-22 08:47:50|6419.1|6416.3|6417.2|6414.4|6419.1|6416.3|6417.1|6414.3|6
1616402880000|2021-03-22 08:48:00|6417.1|6414.3|6415.7|6412.9|6417.2|6414.4|6415.1|6412.3|4
1616402890000|2021-03-22 08:48:10|6415.3|6412.5|6413.7|6410.9|6415.3|6412.5|6412.4|6409.6|25
1616402900000|2021-03-22 08:48:20|6414.3|6411.5|6414.3|6411.5|6416.2|6413.4|6413.3|6410.5|7
1616402910000|2021-03-22 08:48:30|6414.4|6411.6|6413.8|6411|6415.3|6412.5|6413.7|6410.9|52
1616402920000|2021-03-22 08:48:40|6413.7|6410.9|6413.3|6410.5|6413.7|6410.9|6412.3|6409.5|0
1616402930000|2021-03-22 08:48:50|6413.7|6410.9|6412.3|6409.5|6414.8|6412|6412.2|6409.4|3
1616402940000|2021-03-22 08:49:00|6413.2|6410.4|6412.3|6409.5|6413.3|6410.5|6412.3|6409.5|2
1616402950000|2021-03-22 08:49:10|6412.2|6409.4|6413.8|6411|6414.8|6411.9|6410.7|6407.9|128
1616402960000|2021-03-22 08:49:20|6410.8|6408|6414.1|6411.3|6414.2|6411.4|6410.8|6408|5
1616402970000|2021-03-22 08:49:30|6414|6411.2|6416.3|6413.5|6416.3|6413.5|6413.6|6410.8|10
1616402980000|2021-03-22 08:49:40|6416.2|6413.4|6416.1|6413.3|6416.2|6413.4|6414.2|6411.4|1
1616402990000|2021-03-22 08:49:50|6415.7|6412.9|6412.6|6409.8|6415.7|6412.9|6412.6|6409.8|23
1616403000000|2021-03-22 08:50:00|6412.1|6409.3|6412.6|6409.8|6412.6|6409.8|6411.6|6408.8|9
1616403010000|2021-03-22 08:50:10|6412.8|6410|6411.5|6408.7|6413.7|6410.9|6411.5|6408.7|24
1616403020000|2021-03-22 08:50:20|6411.1|6408.3|6413.1|6410.3|6413.2|6410.4|6410.6|6407.8|38
1616403030000|2021-03-22 08:50:30|6412.7|6409.9|6410.6|6407.8|6413.1|6410.3|6410.6|6407.8|30
1616403040000|2021-03-22 08:50:40|6411.2|6408.4|6412.6|6409.8|6413.2|6410.4|6411.2|6408.4|31
1616403050000|2021-03-22 08:50:50|6412.5|6409.7|6411.6|6408.8|6412.5|6409.7|6411.6|6408.8|6
1616403060000|2021-03-22 08:51:00|6411.5|6408.7|6409.3|6406.5|6411.5|6408.7|6408.8|6406|30
1616403070000|2021-03-22 08:51:10|6409.2|6406.4|6410.6|6407.8|6411.1|6408.3|6409.2|6406.4|6
1616403080000|2021-03-22 08:51:20|6410.1|6407.3|6410.2|6407.4|6410.2|6407.4|6410.1|6407.3|1
1616403090000|2021-03-22 08:51:30|6410.4|6407.6|6414.1|6411.3|6414.2|6411.4|6410.4|6407.6|34
1616403100000|2021-03-22 08:51:40|6413.6|6410.8|6413.8|6411|6413.8|6411|6413.6|6410.8|8
1616403110000|2021-03-22 08:51:50|6414.1|6411.3|6414.6|6411.8|6414.6|6411.8|6413.6|6410.8|8
1616403120000|2021-03-22 08:52:00|6414.7|6411.9|6415.7|6412.9|6415.7|6412.9|6414.6|6411.8|20
1616403130000|2021-03-22 08:52:10|6415.6|6412.8|6416.3|6413.5|6416.3|6413.5|6415.6|6412.8|5
1616403140000|2021-03-22 08:52:20|6416.1|6413.3|6416.1|6413.3|6416.1|6413.3|6416.1|6413.3|2
1616403150000|2021-03-22 08:52:30|6416.8|6412.8|6412.6|6409.8|6416.8|6413.4|6412.6|6409.8|55
1616403160000|2021-03-22 08:52:40|6412.4|6409.6|6412.9|6410.1|6412.9|6410.1|6409.7|6406.9|7
1616403170000|2021-03-22 08:52:50|6412.8|6410|6412.7|6409.9|6412.8|6410|6412.7|6409.9|1
1616403180000|2021-03-22 08:53:00|6412.8|6410|6412.7|6409.9|6412.8|6410|6411.2|6408.4|6
1616403190000|2021-03-22 08:53:10|6412.8|6410|6411.6|6408.8|6413.6|6410.8|6411.5|6408.7|6
1616403200000|2021-03-22 08:53:20|6411.1|6408.3|6411.2|6408.4|6411.2|6408.4|6411.1|6408.3|0
1616403210000|2021-03-22 08:53:30|6411.1|6408.3|6410.5|6407.7|6411.2|6408.4|6410.5|6407.7|1
1616403220000|2021-03-22 08:53:40|6409.6|6406.8|6411.2|6408.4|6411.2|6408.4|6409.6|6406.8|2
1616403230000|2021-03-22 08:53:50|6410.7|6407.9|6411.2|6408.4|6411.2|6408.4|6410.7|6407.9|2
1616403240000|2021-03-22 08:54:00|6411.6|6408.8|6411.2|6408.4|6411.7|6408.9|6411.2|6408.4|3
1616403250000|2021-03-22 08:54:10|6411.8|6409|6411.2|6408.4|6412.2|6409.4|6411.2|6408.4|1
1616403260000|2021-03-22 08:54:20|6410.2|6407.4|6410|6407.2|6410.2|6407.4|6407.3|6404.5|78
1616403270000|2021-03-22 08:54:30|6409.2|6406.4|6409.2|6406.4|6409.7|6406.9|6409.2|6406.4|48
1616403280000|2021-03-22 08:54:40|6409.7|6406.9|6410.3|6407.5|6410.8|6408|6409.7|6406.9|8
1616403290000|2021-03-22 08:54:50|6410.2|6407.4|6409.3|6406.5|6410.2|6407.4|6409.2|6406.4|5
1616403300000|2021-03-22 08:55:00|6409.4|6406.6|6409.8|6407|6410.8|6408|6409.3|6406.5|9
1616403310000|2021-03-22 08:55:10|6410.7|6407.9|6409.3|6406.5|6410.7|6407.9|6409.3|6406.5|11
1616403320000|2021-03-22 08:55:20|6409.2|6406.4|6409.3|6406.5|6409.3|6406.5|6409.2|6406.4|1
1616403330000|2021-03-22 08:55:30|6408.8|6406|6409.8|6407|6409.8|6407|6408.8|6406|1
1616403340000|2021-03-22 08:55:40|6409.4|6406.6|6408.8|6406|6409.4|6406.6|6408.8|6406|4
1616403350000|2021-03-22 08:55:50|6409.2|6406.4|6409.2|6406.4|6410.6|6407.8|6408.8|6406|41
1616403360000|2021-03-22 08:56:00|6409.3|6406.5|6409.3|6406.5|6409.3|6406.5|6409.2|6406.4|0
1616403370000|2021-03-22 08:56:10|6409.2|6406.4|6407.7|6404.9|6409.3|6406.5|6407.2|6404.4|65
1616403380000|2021-03-22 08:56:20|6407.3|6404.5|6408.3|6405.5|6408.3|6405.5|6407.3|6404.5|3
1616403390000|2021-03-22 08:56:30|6408.4|6405.6|6408.6|6405.8|6408.8|6406|6408.4|6405.6|1
1616403400000|2021-03-22 08:56:40|6407.4|6404.6|6407.2|6404.4|6407.4|6404.6|6406.8|6404|4
1616403410000|2021-03-22 08:56:50|6406.6|6403.8|6406.6|6403.8|6406.6|6403.8|6405.5|6402.7|29
1616403420000|2021-03-22 08:57:00|6406.1|6403.3|6408|6405.2|6408.1|6405.3|6406.1|6403.3|6
1616403430000|2021-03-22 08:57:10|6408.1|6405.3|6409.1|6406.3|6409.6|6406.8|6408.1|6405.3|5
1616403440000|2021-03-22 08:57:20|6409|6406.2|6409.6|6406.8|6409.6|6406.8|6408|6405.2|23
1616403450000|2021-03-22 08:57:30|6409.5|6406.7|6408.7|6405.9|6409.5|6406.7|6408.6|6405.8|6
1616403460000|2021-03-22 08:57:40|6409.2|6406.4|6409.1|6406.3|6409.6|6406.8|6409.1|6406.3|2
1616403470000|2021-03-22 08:57:50|6409.2|6406.4|6408|6405.2|6409.6|6406.8|6408|6405.2|20
1616403480000|2021-03-22 08:58:00|6407.6|6404.8|6408.1|6405.3|6408.6|6405.8|6407.6|6404.8|34
1616403490000|2021-03-22 08:58:10|6408.4|6405.6|6407|6404.2|6408.6|6405.8|6407|6404.2|12
1616403500000|2021-03-22 08:58:20|6406.6|6403.8|6406|6403.2|6407.1|6404.3|6406|6403.2|10
1616403510000|2021-03-22 08:58:30|6405.6|6402.8|6406|6403.2|6406|6403.2|6405.5|6402.7|4
1616403520000|2021-03-22 08:58:40|6405.5|6402.7|6405.6|6402.8|6406|6403.2|6405|6402.2|5
1616403530000|2021-03-22 08:58:50|6406|6403.2|6405|6402.2|6406.6|6403.8|6405|6402.2|30
1616403540000|2021-03-22 08:59:00|6405.1|6402.3|6405.2|6402.4|6406.1|6403.3|6405|6402.2|26
1616403550000|2021-03-22 08:59:10|6405.6|6402.8|6406.1|6403.3|6406.1|6403.3|6405.6|6402.8|2
1616403560000|2021-03-22 08:59:20|6406.2|6403.4|6408|6405.2|6408|6405.2|6406.2|6403.4|9
1616403570000|2021-03-22 08:59:30|6408.6|6405.8|6408.6|6405.8|6408.6|6405.8|6408.5|6405.7|4
1616403580000|2021-03-22 08:59:40|6409|6406.2|6408.6|6405.8|6409|6406.2|6408.6|6405.8|1
1616403590000|2021-03-22 08:59:50|6409|6406.2|6407|6404.2|6409|6406.2|6407|6404.2|15
1616403600000|2021-03-22 09:00:00|6407.1|6404.3|6405.1|6402.3|6408.4|6405.6|6405|6402.2|96
1616403610000|2021-03-22 09:00:10|6405.2|6402.4|6408.1|6405.3|6409.6|6406.8|6405|6402.2|72
1616403620000|2021-03-22 09:00:20|6408|6405.2|6405|6402.2|6408|6405.2|6404.9|6402.1|19
1616403630000|2021-03-22 09:00:30|6405.2|6402.4|6408|6405.2|6408|6405.2|6405.2|6402.4|61
1616403640000|2021-03-22 09:00:40|6408.1|6405.3|6409.6|6406.8|6409.6|6406.8|6407|6404.2|19
1616403650000|2021-03-22 09:00:50|6409.1|6406.3|6408|6405.2|6409.1|6406.3|6406.5|6403.7|281
1616403660000|2021-03-22 09:01:00|6408.4|6405.6|6408.4|6405.6|6408.4|6405.6|6407.4|6404.6|12
1616403670000|2021-03-22 09:01:10|6408.7|6405.9|6409|6406.2|6410.6|6407.8|6408.7|6405.9|133
1616403680000|2021-03-22 09:01:20|6409.1|6406.3|6409|6406.2|6409.9|6407.1|6409|6406.2|6
1616403690000|2021-03-22 09:01:30|6409.1|6406.3|6403.7|6400.9|6409.7|6406.9|6403.4|6400.6|113
1616403700000|2021-03-22 09:01:40|6403.9|6401.1|6402.9|6400.1|6403.9|6401.1|6402.7|6399.9|40
1616403710000|2021-03-22 09:01:50|6403.4|6400.6|6407.9|6405.1|6407.9|6405.1|6403.2|6400.4|2
1616403720000|2021-03-22 09:02:00|6407.7|6404.9|6410.2|6407.4|6410.4|6407.6|6407.2|6404.4|8
1616403730000|2021-03-22 09:02:10|6410.4|6407.6|6409.9|6407.1|6410.4|6407.6|6407.9|6405.1|32
1616403740000|2021-03-22 09:02:20|6409.7|6406.9|6410.4|6407.6|6410.4|6407.6|6409.7|6406.9|2
1616403750000|2021-03-22 09:02:30|6411.9|6409.1|6412.2|6409.4|6413.9|6411.1|6411.9|6409.1|5
1616403760000|2021-03-22 09:02:40|6411.9|6409.1|6409.9|6407.1|6411.9|6409.1|6409.7|6406.9|4
1616403770000|2021-03-22 09:02:50|6409.4|6406.6|6410.9|6408.1|6410.9|6408.1|6409.2|6406.4|1
1616403780000|2021-03-22 09:03:00|6411|6408.2|6411.2|6408.4|6412.4|6409.6|6410.9|6408.1|6
1616403790000|2021-03-22 09:03:10|6411.4|6408.6|6411.2|6408.4|6411.4|6408.6|6411.2|6408.4|0
1616403800000|2021-03-22 09:03:20|6410.2|6407.4|6410.9|6408.1|6411.4|6408.6|6410.2|6407.4|11
1616403810000|2021-03-22 09:03:30|6410.7|6407.9|6413.2|6410.4|6413.2|6410.4|6410.7|6407.9|4
1616403820000|2021-03-22 09:03:40|6412.7|6409.9|6411.2|6408.4|6412.9|6410.1|6411.2|6408.4|2
1616403830000|2021-03-22 09:03:50|||||||||2
1616403840000|2021-03-22 09:04:00|6410.9|6408.1|6411.7|6408.9|6412.7|6409.9|6410.9|6408.1|2
1616403850000|2021-03-22 09:04:10|6411.6|6408.8|6410.7|6407.9|6412.7|6409.9|6410.7|6407.9|5
1616403860000|2021-03-22 09:04:20|6411.4|6408.6|6411.2|6408.4|6411.7|6408.9|6411.2|6408.4|53
1616403870000|2021-03-22 09:04:30|6411.1|6408.3|6410.2|6407.4|6411.2|6408.4|6410.1|6407.3|30
1616403880000|2021-03-22 09:04:40|6410.1|6407.3|6410.1|6407.3|6410.2|6407.4|6410.1|6407.3|0
1616403890000|2021-03-22 09:04:50|6410.2|6407.4|6413.9|6411.1|6413.9|6411.1|6410.2|6407.4|19
1616403900000|2021-03-22 09:05:00|6414.2|6411.4|6414.1|6411.3|6415.1|6412.3|6414.1|6411.3|17
1616403910000|2021-03-22 09:05:10|6413.7|6410.9|6418|6415.2|6418.2|6415.4|6412.7|6409.6|454
1616403920000|2021-03-22 09:05:20|6418.2|6415.4|6422.1|6419.3|6422.9|6420.1|6418.2|6415.4|103
1616403930000|2021-03-22 09:05:30|6422.5|6419.7|6421.5|6418.7|6422.5|6419.7|6420.4|6417.6|14
1616403940000|2021-03-22 09:05:40|6422|6419.2|6424.9|6422.1|6424.9|6422.1|6422|6419.2|5
1616403950000|2021-03-22 09:05:50|6425.9|6423.1|6424.4|6421.6|6426.4|6423.6|6424.4|6421.6|38
1616403960000|2021-03-22 09:06:00|6423.9|6421.1|6425.9|6423.1|6427.5|6424.7|6423.9|6421.1|37
1616403970000|2021-03-22 09:06:10|6426|6423.2|6427.5|6424.7|6427.5|6424.7|6425.7|6422.9|36
1616403980000|2021-03-22 09:06:20|6427.4|6424.6|6426.4|6423.6|6428|6425.2|6426.4|6423.6|23
1616403990000|2021-03-22 09:06:30|6426.5|6423.7|6423.5|6420.7|6427|6424.2|6422.9|6420.1|77
1616404000000|2021-03-22 09:06:40|6424|6421.2|6425.4|6422.6|6425.9|6423.1|6424|6421.2|7
1616404010000|2021-03-22 09:06:50|6426|6423.2|6425.9|6423.1|6427.4|6424.6|6425.4|6422.6|16
1616404020000|2021-03-22 09:07:00|6427|6424.2|6426|6423.2|6428.6|6425.8|6426|6423.2|124
1616404030000|2021-03-22 09:07:10|6425.5|6422.7|6425.5|6422.7|6425.5|6422.7|6425.5|6422.7|3
1616404040000|2021-03-22 09:07:20|6425.4|6422.6|6425.9|6423.1|6427|6424.2|6425.4|6422.6|12
1616404050000|2021-03-22 09:07:30|6425.5|6422.7|6425.5|6422.7|6425.7|6422.9|6425.4|6422.6|9
1616404060000|2021-03-22 09:07:40|6425.9|6423.1|6426.5|6423.7|6426.9|6424.1|6425.9|6423.1|11
1616404070000|2021-03-22 09:07:50|6426.4|6423.6|6426|6423.2|6427|6424.2|6425.5|6422.7|1
1616404080000|2021-03-22 09:08:00|6425.4|6422.6|6424.5|6421.7|6425.5|6422.7|6424.5|6421.7|19
1616404090000|2021-03-22 09:08:10|6423.9|6421.1|6424.1|6421.3|6424.6|6421.8|6422|6419.2|141
1616404100000|2021-03-22 09:08:20|6424|6421.2|6422.6|6419.8|6424|6421.2|6422.6|6419.8|6
1616404110000|2021-03-22 09:08:30|6422.5|6419.7|6423.6|6420.8|6423.6|6420.8|6420.7|6417.9|6
1616404120000|2021-03-22 09:08:40|6423.7|6420.9|6424.2|6421.4|6425.2|6422.4|6423.3|6420.5|7
1616404130000|2021-03-22 09:08:50|6424.1|6421.3|6424.6|6421.8|6426.1|6423.3|6424.1|6421.3|14
1616404140000|2021-03-22 09:09:00|6425.1|6422.3|6423.6|6420.8|6425.1|6422.3|6423.6|6420.8|4
1616404150000|2021-03-22 09:09:10|6423.2|6420.4|6423.6|6420.8|6423.6|6420.8|6423.2|6420.4|1
1616404160000|2021-03-22 09:09:20|6423.2|6420.4|6422.6|6419.8|6423.2|6420.4|6422.6|6419.8|5
1616404180000|2021-03-22 09:09:40|6422.2|6419.4|6420.7|6417.9|6422.2|6419.4|6420.6|6417.8|6
1616404190000|2021-03-22 09:09:50|6421.2|6418.4|6420.2|6417.4|6422.1|6419.3|6420.2|6417.4|1
1616404200000|2021-03-22 09:10:00|6420.6|6417.8|6419.6|6416.8|6420.6|6417.8|6419.1|6416.3|0
1616404210000|2021-03-22 09:10:10|6419.2|6416.4|6416.6|6413.8|6419.2|6416.4|6416.6|6413.8|21
1616404220000|2021-03-22 09:10:20|6416.7|6413.9|6417.1|6414.3|6417.6|6414.8|6416.7|6413.9|4
1616404230000|2021-03-22 09:10:30|6416.6|6413.8|6416.6|6413.8|6416.6|6413.8|6416.6|6413.8|0
1616404240000|2021-03-22 09:10:40|6416.2|6413.4|6413.6|6410.8|6416.2|6413.4|6413.6|6410.8|10
1616404250000|2021-03-22 09:10:50|6413.4|6410.6|6412.4|6409.6|6414|6411.2|6410.9|6408.1|141
1616404260000|2021-03-22 09:11:00|6412|6409.2|6412|6409.2|6412.5|6409.7|6412|6409.2|9
1616404270000|2021-03-22 09:11:10|6411.9|6409.1|6410.5|6407.7|6411.9|6409.1|6410.5|6407.7|2
1616404280000|2021-03-22 09:11:20|6410.1|6407.3|6411.1|6408.3|6411.1|6408.3|6410.1|6407.3|22
1616404290000|2021-03-22 09:11:30|6411.6|6408.8|6412|6409.2|6412|6409.2|6411.5|6408.7|9
1616404300000|2021-03-22 09:11:40|6411.6|6408.8|6411.1|6408.3|6411.6|6408.8|6410.6|6407.8|22
1616404310000|2021-03-22 09:11:50|6411.6|6408.8|6412|6409.2|6412|6409.2|6410.9|6408.1|18
1616404320000|2021-03-22 09:12:00|6411.1|6408.3|6411.1|6408.3|6412.1|6409.3|6411.1|6408.3|2
1616404340000|2021-03-22 09:12:20|6412|6409.2|6412.1|6409.3|6412.8|6410|6412|6409.2|172
1616404350000|2021-03-22 09:12:30|6412|6409.2|6408.2|6405.4|6412|6409.2|6408.2|6405.4|7
1616404360000|2021-03-22 09:12:40|6408.6|6405.8|6410.7|6407.9|6410.7|6407.9|6408.6|6405.8|34
1616404370000|2021-03-22 09:12:50|6410.2|6407.4|6409.2|6406.4|6410.2|6407.4|6408.6|6405.8|2
1616404380000|2021-03-22 09:13:00|6409.1|6406.3|6410.2|6407.4|6410.2|6407.4|6408.6|6405.8|31
1616404390000|2021-03-22 09:13:10|6410.1|6407.3|6410.6|6407.8|6410.6|6407.8|6409.6|6406.8|27
1616404400000|2021-03-22 09:13:20|6410.5|6407.7|6409.6|6406.8|6410.5|6407.7|6409.6|6406.8|0
1616404410000|2021-03-22 09:13:30|6409.7|6406.9|6409.6|6406.8|6409.7|6406.9|6409.6|6406.8|1
1616404420000|2021-03-22 09:13:40|6409.2|6406.4|6408.8|6406|6409.3|6406.5|6407.3|6404.5|72
1616404430000|2021-03-22 09:13:50|6409.2|6406.4|6410.6|6407.8|6410.6|6407.8|6407.8|6405|32
1616404440000|2021-03-22 09:14:00|6410.2|6407.4|6411|6408.2|6411.3|6408.5|6410.2|6407.4|34
1616404450000|2021-03-22 09:14:10|6410.4|6407.6|6410.7|6407.9|6411.3|6408.5|6410.2|6407.4|1
1616404460000|2021-03-22 09:14:20|6410.8|6408|6411.2|6408.4|6411.2|6408.4|6410.7|6407.9|2
1616404470000|2021-03-22 09:14:30|6411.6|6408.8|6411.2|6408.4|6411.7|6408.9|6411.2|6408.4|1
1616404480000|2021-03-22 09:14:40|6412.2|6409.4|6411.7|6408.9|6412.8|6410|6411.2|6408.4|15
1616404490000|2021-03-22 09:14:50|6411.6|6408.8|6410.3|6407.5|6411.7|6408.9|6410.3|6407.5|2
1616404500000|2021-03-22 09:15:00|6410.7|6407.9|6411.7|6408.9|6411.8|6409|6410.2|6407.4|3
1616404510000|2021-03-22 09:15:10|6411.8|6409|6412.2|6409.4|6412.8|6410|6411.6|6408.8|8
1616404520000|2021-03-22 09:15:20|6412.6|6409.8|6412.2|6409.4|6412.8|6410|6412.2|6409.4|3
1616404530000|2021-03-22 09:15:30|6412.6|6409.8|6410.7|6407.9|6412.8|6410|6410.7|6407.9|8
1616404540000|2021-03-22 09:15:40|6411.2|6408.4|6410.7|6407.9|6411.2|6408.4|6410.7|6407.9|0
1616404550000|2021-03-22 09:15:50|6412.2|6409.4|6410.7|6407.9|6412.2|6409.4|6410.7|6407.9|26
1616404560000|2021-03-22 09:16:00|6410.8|6408|6411.2|6408.4|6411.3|6408.5|6410.7|6407.9|1
1616404570000|2021-03-22 09:16:10|6411.1|6408.3|6411.1|6408.3|6411.2|6408.4|6411.1|6408.3|1
1616404580000|2021-03-22 09:16:20|6411.2|6408.4|6410.2|6407.4|6411.2|6408.4|6410.1|6407.3|10
1616404590000|2021-03-22 09:16:30|6410.1|6407.3|6409.6|6406.8|6410.1|6407.3|6409.6|6406.8|2
1616404600000|2021-03-22 09:16:40|6409.2|6406.4|6406|6403.2|6409.2|6406.4|6405.9|6403.1|164
1616404610000|2021-03-22 09:16:50|6406.6|6403.8|6406.1|6403.3|6406.6|6403.8|6406|6403.2|8
1616404620000|2021-03-22 09:17:00|6406|6403.2|6405|6402.2|6406.6|6403.8|6405|6402.2|27
1616404630000|2021-03-22 09:17:10|6404.5|6401.7|6402.5|6399.7|6405|6402.2|6402.4|6399.6|25
1616404640000|2021-03-22 09:17:20|6402.6|6399.8|6403.5|6400.7|6403.6|6400.8|6402.6|6399.8|1
1616404650000|2021-03-22 09:17:30|6404|6401.2|6403|6400.2|6405|6402.2|6402.9|6399.6|4
1616404660000|2021-03-22 09:17:40|6403.1|6400.3|6402.9|6400.1|6404|6401.2|6402.4|6399.6|12
1616404670000|2021-03-22 09:17:50|6403|6400.2|6405.6|6402.8|6406.1|6403.3|6402.5|6399.7|36
1616404680000|2021-03-22 09:18:00|6406|6403.2|6407.1|6404.3|6407.1|6404.3|6404.7|6401.9|8
1616404690000|2021-03-22 09:18:10|6407.6|6404.8|6408.1|6405.3|6409.6|6406.8|6407|6404.2|78
1616404700000|2021-03-22 09:18:20|6408.2|6405.4|6412.6|6409.8|6412.6|6409.8|6408.2|6405.4|32
1616404710000|2021-03-22 09:18:30|6412.1|6409.3|6412.1|6409.3|6412.6|6409.8|6411.7|6408.9|45
1616404720000|2021-03-22 09:18:40|6412|6409.2|6412.7|6409.9|6412.8|6410|6411.7|6408.9|22
1616404730000|2021-03-22 09:18:50|6412.2|6409.4|6412.1|6409.3|6412.2|6409.4|6410.8|6408|4
1616404740000|2021-03-22 09:19:00|6411.2|6408.4|6410.6|6407.8|6411.3|6408.5|6409.2|6406.4|31
1616404750000|2021-03-22 09:19:10|6411|6408.2|6409|6406.2|6411|6408.2|6408.1|6405.3|10
1616404760000|2021-03-22 09:19:20|6409.6|6406.8|6410.9|6408.1|6412|6409.2|6409.2|6406.4|9
1616404770000|2021-03-22 09:19:30|6410.5|6407.7|6411|6408.2|6411|6408.2|6410.5|6407.7|1
1616404780000|2021-03-22 09:19:40|6411.4|6408.6|6412.2|6409.4|6412.5|6409.7|6411.4|6408.6|8
1616404790000|2021-03-22 09:19:50|6412.6|6409.8|6411.6|6408.8|6412.6|6409.8|6411.1|6408.3|4
1616404800000|2021-03-22 09:20:00|6412|6409.2|6411.8|6409|6412.1|6409.3|6411|6408.2|32
1616404810000|2021-03-22 09:20:10|6411.5|6408.7|6411|6408.2|6411.5|6408.7|6410.5|6407.7|6
1616404820000|2021-03-22 09:20:20|6411.1|6408.3|6411.1|6408.3|6412.6|6409.8|6411.1|6408.3|14
1616404830000|2021-03-22 09:20:30|6411.5|6408.7|6420.8|6418|6420.8|6418|6411.5|6408.7|218
1616404840000|2021-03-22 09:20:40|6420.6|6417.8|6422.2|6419.4|6422.2|6419.4|6420.6|6417.8|21
1616404850000|2021-03-22 09:20:50|6422.3|6419.5|6427.2|6424.4|6427.7|6424.9|6422.2|6419.4|34
1616404860000|2021-03-22 09:21:00|6427.3|6424.5|6430.1|6427.3|6430.1|6427.3|6426.7|6423.9|111
1616404870000|2021-03-22 09:21:10|6430.2|6427.4|6433.6|6430.8|6433.6|6430.8|6429.7|6426.9|154
1616404880000|2021-03-22 09:21:20|6432.1|6429.3|6427.7|6424.9|6432.1|6429.3|6427.6|6424.8|74
1616404890000|2021-03-22 09:21:30|6427.3|6424.5|6428.8|6426|6429.2|6426.4|6427.1|6424.3|49
1616404900000|2021-03-22 09:21:40|6427.2|6424.4|6425.7|6422.9|6427.2|6424.4|6425.1|6422.3|157
1616404910000|2021-03-22 09:21:50|6425.6|6422.8|6422.3|6419.5|6425.6|6422.8|6422.2|6419.4|22
1616404920000|2021-03-22 09:22:00|6422.2|6419.4|6421.7|6418.9|6422.2|6419.4|6420.7|6417.9|3
1616404930000|2021-03-22 09:22:10|6421.2|6418.4|6421.2|6418.4|6421.3|6418.5|6421.2|6418.4|0
1616404940000|2021-03-22 09:22:20|6420.8|6418|6416.9|6414.1|6420.8|6418|6416.1|6413.3|45
1616404950000|2021-03-22 09:22:30|6417.3|6414.5|6416.7|6413.9|6417.3|6414.5|6416.7|6413.9|7
1616404960000|2021-03-22 09:22:40|6416.8|6414|6418.2|6415.4|6418.2|6415.4|6416.7|6413.9|2
1616404970000|2021-03-22 09:22:50|6418.1|6415.3|6417.3|6414.5|6418.2|6415.4|6417.2|6414.4|13
1616404980000|2021-03-22 09:23:00|6417.7|6414.9|6409.4|6406.6|6417.7|6414.9|6409.3|6406.5|21
1616404990000|2021-03-22 09:23:10|6409.8|6407|6414.3|6411.5|6414.3|6411.5|6409.1|6406.3|58
1616405000000|2021-03-22 09:23:20|6414.8|6412|6413.3|6410.5|6414.8|6412|6413.3|6410.5|4
1616405010000|2021-03-22 09:23:30|6413.2|6410.4|6412.2|6409.4|6413.2|6410.4|6411.2|6408.4|7
1616405020000|2021-03-22 09:23:40|6412.8|6410|6413.3|6410.5|6413.3|6410.5|6411.8|6409|21
1616405030000|2021-03-22 09:23:50|6412.3|6409.5|6412.3|6409.5|6413.2|6410.4|6411.2|6408.4|14
1616405040000|2021-03-22 09:24:00|6412.1|6409.3|6411.3|6408.5|6412.2|6409.4|6411.3|6408.5|3
1616405050000|2021-03-22 09:24:10|6412.2|6409.4|6412.2|6409.4|6412.2|6409.4|6411.1|6408.3|2
1616405060000|2021-03-22 09:24:20|6412.3|6409.5|6414.2|6411.4|6414.2|6411.4|6412.2|6409.4|3
1616405070000|2021-03-22 09:24:30|6415.1|6412.3|6416.2|6413.4|6417.2|6414.4|6415.1|6412.3|39
1616405080000|2021-03-22 09:24:40|6416.1|6413.3|6415.2|6412.4|6416.1|6413.3|6414.7|6411.9|1
1616405090000|2021-03-22 09:24:50|6415.1|6412.3|6414.2|6411.4|6415.2|6412.4|6414.2|6411.4|6
1616405100000|2021-03-22 09:25:00|6413.8|6411|6414.1|6411.3|6414.2|6411.4|6411.7|6408.9|21
1616405110000|2021-03-22 09:25:10|6413.6|6410.8|6413.7|6410.9|6413.7|6410.9|6413.6|6410.8|0
1616405120000|2021-03-22 09:25:20|6413.6|6410.8|6413.6|6410.8|6414.6|6411.8|6413.6|6410.8|14
1616405130000|2021-03-22 09:25:30|6413|6410.2|6413.1|6410.3|6413.1|6410.3|6412.6|6409.8|9
1616405140000|2021-03-22 09:25:40|6411.6|6408.8|6412.1|6409.3|6412.2|6409.4|6411.6|6408.8|6
1616405150000|2021-03-22 09:25:50|6412.3|6409.5|6413.1|6410.3|6413.2|6410.4|6412.3|6409.5|1
1616405160000|2021-03-22 09:26:00|6412.1|6409.3|6410.7|6407.9|6412.1|6409.3|6410.6|6407.8|6
1616405170000|2021-03-22 09:26:10|6410.2|6407.4|6410.1|6407.3|6410.2|6407.4|6409.6|6406.8|8
1616405180000|2021-03-22 09:26:20|6410.2|6407.4|6409.7|6406.9|6410.2|6407.4|6409.6|6406.8|3
1616405190000|2021-03-22 09:26:30|6410.1|6407.3|6411.1|6408.3|6411.2|6408.4|6410|6407.2|40
1616405200000|2021-03-22 09:26:40|6411|6408.2|6409.1|6406.3|6411|6408.2|6409.1|6406.3|23
1616405210000|2021-03-22 09:26:50|6409.6|6406.8|6409.5|6406.7|6409.6|6406.8|6409.1|6406.3|1
1616405220000|2021-03-22 09:27:00|6409.1|6406.3|6408.1|6405.3|6412.1|6409.3|6408.1|6405.3|55
1616405230000|2021-03-22 09:27:10|6407.6|6404.8|6408.2|6405.4|6408.2|6405.4|6407.6|6404.8|2
1616405240000|2021-03-22 09:27:20|6407.6|6404.8|6407.2|6404.4|6407.6|6404.8|6407.1|6404.3|2
1616405250000|2021-03-22 09:27:30|6407.6|6404.8|6406.1|6403.3|6407.6|6404.8|6406.1|6403.3|1
1616405260000|2021-03-22 09:27:40|6405.8|6403|6407.1|6404.3|6407.6|6404.8|6405.8|6403|13
1616405270000|2021-03-22 09:27:50|6407.2|6404.4|6407.2|6404.4|6407.2|6404.4|6407.1|6404.3|0
1616405280000|2021-03-22 09:28:00|6407.5|6404.7|6408.1|6405.3|6409.2|6406.4|6407.5|6404.7|15
1616405290000|2021-03-22 09:28:10|6408.2|6405.4|6407.2|6404.4|6408.2|6405.4|6406.6|6403.8|18
1616405300000|2021-03-22 09:28:20|6407|6404.2|6405.7|6402.9|6407|6404.2|6405.6|6402.8|3
1616405310000|2021-03-22 09:28:30|6406.1|6403.3|6407.1|6404.3|6407.6|6404.8|6406.1|6403.3|3
1616405320000|2021-03-22 09:28:40|6407.2|6404.4|6407.1|6404.3|6408.1|6405.3|6407.1|6404.3|3
1616405330000|2021-03-22 09:28:50|6406.6|6403.8|6408.1|6405.3|6408.2|6405.4|6406.6|6403.8|0
1616405340000|2021-03-22 09:29:00|6408.2|6405.4|6408.6|6405.8|6409.2|6406.4|6408.2|6405.4|8
1616405350000|2021-03-22 09:29:10|6408.1|6405.3|6407.1|6404.3|6408.1|6405.3|6406.6|6403.8|4
1616405360000|2021-03-22 09:29:20|6406.6|6403.8|6406.6|6403.8|6407.1|6404.3|6405.2|6402.4|23
1616405370000|2021-03-22 09:29:30|6406.2|6403.4|6406.6|6403.8|6406.7|6403.9|6404.6|6401.8|35
1616405380000|2021-03-22 09:29:40|6407.1|6404.3|6408.1|6405.3|6408.2|6405.4|6407.1|6404.3|2
1616405390000|2021-03-22 09:29:50|6407.6|6404.8|6410.2|6407.4|6410.2|6407.4|6407.6|6404.8|5
1616405400000|2021-03-22 09:30:00|6410.1|6407.3|6407.7|6404.9|6410.1|6407.3|6407.7|6404.9|16
1616405410000|2021-03-22 09:30:10|6408|6405.2|6407.6|6404.8|6408.1|6405.3|6407.6|6404.8|3
1616405420000|2021-03-22 09:30:20|6408.3|6405.5|6410.1|6407.3|6410.1|6407.3|6408.3|6405.5|8
1616405430000|2021-03-22 09:30:30|6409.6|6406.8|6409.6|6406.8|6409.6|6406.8|6408.6|6405.8|3
1616405440000|2021-03-22 09:30:40|6409.1|6406.3|6409.1|6406.3|6409.1|6406.3|6408.6|6405.8|2
1616405450000|2021-03-22 09:30:50|6408.6|6405.8|6409.1|6406.3|6409.6|6406.8|6408.6|6405.8|7
1616405460000|2021-03-22 09:31:00|6410.1|6407.3|6409.6|6406.8|6410.1|6407.3|6409.6|6406.8|2
1616405470000|2021-03-22 09:31:10|6409.1|6406.3|6408.1|6405.3|6409.1|6406.3|6408.1|6405.3|7
1616405480000|2021-03-22 09:31:20|6408.2|6405.4|6409.5|6406.7|6410.2|6407.4|6408.2|6405.4|17
1616405490000|2021-03-22 09:31:30|6409.1|6406.3|6408.2|6405.4|6409.1|6406.3|6408.1|6405.3|0
1616405500000|2021-03-22 09:31:40|6408.6|6405.8|6407.1|6404.3|6408.6|6405.8|6407.1|6404.3|3
1616405510000|2021-03-22 09:31:50|6406.6|6403.8|6408.2|6405.4|6408.2|6405.4|6406.6|6403.8|16
1616405520000|2021-03-22 09:32:00|6408.6|6405.8|6406.2|6403.4|6408.6|6405.8|6406.2|6403.4|12
1616405530000|2021-03-22 09:32:10|6406.1|6403.3|6403.3|6400.5|6406.2|6403.4|6402.6|6399.8|31
1616405540000|2021-03-22 09:32:20|6403.7|6400.9|6404.6|6401.8|6404.6|6401.8|6403.7|6400.9|2
1616405550000|2021-03-22 09:32:30|6404.2|6401.4|6403.1|6400.3|6404.2|6401.4|6401.6|6398.8|21
1616405560000|2021-03-22 09:32:40|6402.7|6399.9|6401.6|6398.8|6403.2|6400.4|6401.6|6398.8|14
1616405570000|2021-03-22 09:32:50|6401.2|6398.4|6402.6|6399.8|6403.2|6400.4|6401.2|6398.4|14
1616405580000|2021-03-22 09:33:00|6403|6400.2|6405.2|6402.4|6405.2|6402.4|6402.6|6399.8|63
1616405590000|2021-03-22 09:33:10|6405.6|6402.8|6406.1|6403.3|6406.7|6403.9|6405.6|6402.8|11
1616405600000|2021-03-22 09:33:20|6406.2|6403.4|6406.7|6403.9|6406.7|6403.9|6406.2|6403.4|1
1616405610000|2021-03-22 09:33:30|6406.8|6404|6408.2|6405.4|6408.6|6405.8|6406.8|6404|21
1616405620000|2021-03-22 09:33:40|6408.1|6405.3|6408.2|6405.4|6408.2|6405.4|6408.1|6405.3|2
1616405630000|2021-03-22 09:33:50|6408.1|6405.3|6408.2|6405.4|6408.2|6405.4|6408.1|6405.3|2
1616405640000|2021-03-22 09:34:00|6407.7|6404.9|6407.7|6404.9|6407.7|6404.9|6407.6|6404.8|3
1616405650000|2021-03-22 09:34:10|6408.1|6405.3|6405.6|6402.8|6408.2|6405.4|6405.6|6402.8|9
1616405660000|2021-03-22 09:34:20|6405.2|6402.4|6407.6|6404.8|6407.7|6404.9|6405.2|6402.4|19
1616405670000|2021-03-22 09:34:30|6407.2|6404.4|6407.1|6404.3|6407.7|6404.9|6407.1|6404.3|9
1616405680000|2021-03-22 09:34:40|6406.6|6403.8|6405.6|6402.8|6406.6|6403.8|6405.6|6402.8|1
1616405690000|2021-03-22 09:34:50|6405.7|6402.9|6405.2|6402.4|6405.7|6402.9|6405.2|6402.4|0
1616405700000|2021-03-22 09:35:00|||||||||4
1616405710000|2021-03-22 09:35:10|6405.6|6402.8|6404.6|6401.8|6407.2|6404.4|6404.6|6401.8|15
1616405720000|2021-03-22 09:35:20|6404.2|6401.4|6405.2|6402.4|6405.2|6402.4|6404.2|6401.4|131
1616405730000|2021-03-22 09:35:30|6407.1|6404.3|6411.2|6408.4|6412.6|6409.8|6406.7|6403.9|74
1616405740000|2021-03-22 09:35:40|6411.1|6408.3|6410.2|6407.4|6411.6|6408.8|6410.1|6407.3|4
1616405750000|2021-03-22 09:35:50|6411.6|6408.8|6411.7|6408.9|6412.6|6409.8|6411.6|6408.8|8
1616405760000|2021-03-22 09:36:00|6412.1|6409.3|6407.2|6404.4|6412.2|6409.4|6407.2|6404.4|24
1616405770000|2021-03-22 09:36:10|6407.3|6404.5|6404.1|6401.3|6408.2|6405.4|6403.9|6401.1|175
1616405780000|2021-03-22 09:36:20|6403.3|6400.5|6404.3|6401.5|6404.3|6401.5|6403.3|6400.5|8
1616405790000|2021-03-22 09:36:30|6404.2|6401.4|6405.8|6403|6406.8|6404|6404.2|6401.4|29
1616405800000|2021-03-22 09:36:40|6405.2|6402.4|6406.9|6404.1|6406.9|6404.1|6405.2|6402.4|12
1616405810000|2021-03-22 09:36:50|6408.2|6405.4|6413.7|6410.9|6414.2|6411.4|6408.2|6405.4|21
1616405820000|2021-03-22 09:37:00|6413.3|6410.5|6414.8|6412|6414.8|6412|6413.3|6410.5|56
1616405830000|2021-03-22 09:37:10|6414.3|6411.5|6416.3|6413.5|6416.3|6413.5|6413.7|6410.9|4
1616405840000|2021-03-22 09:37:20|6416.4|6413.6|6415.3|6412.5|6416.8|6414|6415.3|6412.5|5
1616405850000|2021-03-22 09:37:30|6415.2|6412.4|6415.3|6412.5|6415.3|6412.5|6414.8|6412|2
1616405860000|2021-03-22 09:37:40|6414.5|6411.7|6410.3|6407.5|6414.5|6411.7|6410.3|6407.5|9
1616405870000|2021-03-22 09:37:50|6410.4|6407.6|6411.2|6408.4|6411.7|6408.9|6409.7|6406.9|3
1616405880000|2021-03-22 09:38:00|6410.7|6407.9|6412.1|6409.3|6412.1|6409.3|6410.7|6407.9|2
1616405890000|2021-03-22 09:38:10|6411.7|6408.9|6412.2|6409.4|6412.2|6409.4|6411.1|6408.3|3
1616405900000|2021-03-22 09:38:20|6412.4|6409.6|6417.1|6414.3|6418.1|6415.3|6412.4|6409.6|37
1616405910000|2021-03-22 09:38:30|6416.7|6413.9|6419.6|6416.8|6419.6|6416.8|6416.7|6413.9|13
1616405920000|2021-03-22 09:38:40|6419.3|6416.5|6418.2|6415.4|6419.3|6416.5|6418.1|6415.3|1
1616405930000|2021-03-22 09:38:50|6418.1|6415.3|6416.7|6413.9|6418.1|6415.3|6416.6|6413.8|0
1616405940000|2021-03-22 09:39:00|6416.5|6413.7|6416.2|6413.4|6417.3|6414.5|6415.7|6412.9|10
1616405950000|2021-03-22 09:39:10|6416.1|6413.3|6415.1|6412.3|6416.2|6413.4|6414.7|6411.9|0
1616405960000|2021-03-22 09:39:20|6415|6412.2|6415.2|6412.4|6415.2|6412.4|6414.1|6411.3|4
1616405970000|2021-03-22 09:39:30|6415.6|6412.8|6416.2|6413.4|6416.2|6413.4|6414.2|6411.4|3
1616405980000|2021-03-22 09:39:40|6416.1|6413.3|6415.1|6412.3|6416.2|6413.4|6415.1|6412.3|1
1616405990000|2021-03-22 09:39:50|6414.6|6411.8|6416.2|6413.4|6416.2|6413.4|6414.6|6411.8|20
1616406000000|2021-03-22 09:40:00|6416.1|6413.3|6416.2|6413.4|6416.7|6413.9|6415.7|6412.9|5
1616406010000|2021-03-22 09:40:10|6416.1|6413.3|6415.5|6412.7|6416.2|6413.4|6415.5|6412.7|3
1616406020000|2021-03-22 09:40:20|6415.2|6412.4|6420.2|6417.4|6420.2|6417.4|6415.2|6412.4|23
1616406030000|2021-03-22 09:40:30|6421.7|6418.9|6421.1|6418.3|6422.2|6419.4|6420.6|6417.8|64
1616406040000|2021-03-22 09:40:40|6421.2|6418.4|6421.6|6418.8|6421.6|6418.8|6421.2|6418.4|1
1616406050000|2021-03-22 09:40:50|6421.7|6418.9|6421.7|6418.9|6422.2|6419.4|6421.6|6418.8|13
1616406060000|2021-03-22 09:41:00|6421.6|6418.8|6420.5|6417.7|6421.6|6418.8|6419.7|6416.9|12
1616406070000|2021-03-22 09:41:10|6421.8|6419|6422.2|6419.4|6422.2|6419.4|6421.8|6419|0
1616406080000|2021-03-22 09:41:20|6421.8|6419|6419.2|6416.4|6421.8|6419|6419.1|6416.3|2
1616406090000|2021-03-22 09:41:30|6420.2|6417.4|6417.1|6414.3|6420.2|6417.4|6416.7|6413.9|16
1616406100000|2021-03-22 09:41:40|6417.2|6414.4|6419.7|6416.9|6419.7|6416.9|6415.7|6412.9|220
1616406110000|2021-03-22 09:41:50|6420.2|6417.4|6420.1|6417.3|6420.2|6417.4|6418.7|6415.9|345
1616406120000|2021-03-22 09:42:00|6420.5|6417.7|6424.1|6421.3|6424.5|6421.7|6420.1|6417.3|326
1616406130000|2021-03-22 09:42:10|6422.6|6419.8|6419.2|6416.4|6422.6|6419.8|6419.1|6416.3|37
1616406140000|2021-03-22 09:42:20|6419.6|6416.8|6421.1|6418.3|6421.5|6418.7|6419.6|6416.8|29
1616406150000|2021-03-22 09:42:30|6420.2|6417.4|6421.1|6418.3|6421.1|6418.3|6420.1|6417.3|2
1616406160000|2021-03-22 09:42:40|6422.1|6419.3|6422.1|6419.3|6422.1|6419.3|6422.1|6419.3|21
1616406170000|2021-03-22 09:42:50|6422.2|6419.4|6422.1|6419.3|6422.6|6419.8|6422.1|6419.3|0
1616406180000|2021-03-22 09:43:00|6422|6419.2|6420.1|6417.3|6422|6419.2|6420.1|6417.3|7
1616406190000|2021-03-22 09:43:10|6420|6417.2|6415.6|6412.8|6420|6417.2|6415.6|6412.8|4
1616406200000|2021-03-22 09:43:20|6415.8|6413|6419.1|6416.3|6419.2|6416.4|6415.8|6413|22
1616406210000|2021-03-22 09:43:30|6419.2|6416.4|6419.1|6416.3|6419.6|6416.8|6419.1|6416.3|0
1616406220000|2021-03-22 09:43:40|6418.8|6416|6416.6|6413.8|6418.8|6416|6416.1|6413.3|12
1616406230000|2021-03-22 09:43:50|6416.5|6413.7|6416.2|6413.4|6416.6|6413.8|6414.2|6411.4|18
1616406240000|2021-03-22 09:44:00|6416.6|6413.8|6412.1|6409.3|6416.6|6413.8|6412.1|6409.3|17
1616406250000|2021-03-22 09:44:10|6411.6|6408.8|6412|6409.2|6412.2|6409.4|6410.6|6407.8|22
1616406260000|2021-03-22 09:44:20|6411.6|6408.8|6409.6|6406.8|6411.6|6408.8|6409.6|6406.8|39
1616406270000|2021-03-22 09:44:30|6409.8|6407|6409.6|6406.8|6410.1|6407.3|6409.6|6406.8|18
1616406280000|2021-03-22 09:44:40|6409.8|6407|6410.6|6407.8|6410.6|6407.8|6409.8|6407|15
1616406290000|2021-03-22 09:44:50|6410.5|6407.7|6410.1|6407.3|6410.6|6407.8|6409.6|6406.8|76
1616406300000|2021-03-22 09:45:00|6409.8|6407|6411.3|6408.5|6411.3|6408.5|6409.3|6406.5|66
1616406310000|2021-03-22 09:45:10|6411.5|6408.7|6411.1|6408.3|6412.5|6409.7|6410.3|6407.5|178
1616406320000|2021-03-22 09:45:20|6412.3|6409.5|6414.1|6411.3|6415|6412.2|6412.3|6409.5|54
1616406330000|2021-03-22 09:45:30|6414.2|6411.4|6418|6415.2|6418.1|6415.3|6414.2|6411.4|36
1616406340000|2021-03-22 09:45:40|6417.6|6414.8|6418|6415.2|6418.1|6415.3|6416.6|6413.8|5
1616406350000|2021-03-22 09:45:50|6418.1|6415.3|6418|6415.2|6418.1|6415.3|6418|6415.2|0
1616406360000|2021-03-22 09:46:00|6417.2|6414.4|6415.1|6412.3|6417.2|6414.4|6415.1|6412.3|63
1616406370000|2021-03-22 09:46:10|6414.6|6411.8|6414.7|6411.9|6415.1|6412.3|6414.1|6411.3|6
1616406380000|2021-03-22 09:46:20|6415|6412.2|6414.2|6411.4|6415|6412.2|6414.1|6411.3|1
1616406390000|2021-03-22 09:46:30|6414.1|6411.3|6415.3|6412.5|6415.3|6412.5|6414.1|6411.3|1
1616406400000|2021-03-22 09:46:40|6416.2|6413.4|6417.7|6414.9|6417.7|6414.9|6416.2|6413.4|2
1616406410000|2021-03-22 09:46:50|6417.6|6414.8|6418|6415.2|6418|6415.2|6417.6|6414.8|1
1616406420000|2021-03-22 09:47:00|6417.6|6414.8|6416.1|6413.3|6417.6|6414.8|6416.1|6413.3|3
1616406430000|2021-03-22 09:47:10|6416.7|6413.9|6416.1|6413.3|6417.2|6414.4|6416.1|6413.3|0
1616406440000|2021-03-22 09:47:20|6416.2|6413.4|6415.7|6412.9|6416.5|6413.7|6415.6|6412.8|11
1616406450000|2021-03-22 09:47:30|6415.8|6413|6416.2|6413.4|6417.1|6414.3|6415.8|6413|13
1616406460000|2021-03-22 09:47:40|6416.6|6413.8|6417.1|6414.3|6417.1|6414.3|6416.6|6413.8|3
1616406470000|2021-03-22 09:47:50|6418.3|6415.5|6422.2|6419.4|6422.3|6419.5|6418.3|6415.5|78
1616406480000|2021-03-22 09:48:00|6422.1|6419.3|6421.1|6418.3|6422.1|6419.3|6421.1|6418.3|6
1616406490000|2021-03-22 09:48:10|6421|6418.2|6419.1|6416.3|6421|6418.2|6419.1|6416.3|5
1616406500000|2021-03-22 09:48:20|6419.6|6416.8|6419.1|6416.3|6419.6|6416.8|6417.6|6414.8|46
1616406510000|2021-03-22 09:48:30|6419|6416.2|6420.8|6418|6421|6418.2|6417.8|6415|17
1616406520000|2021-03-22 09:48:40|6420.5|6417.7|6418.8|6416|6420.5|6417.7|6418.5|6415.7|3
1616406530000|2021-03-22 09:48:50|6418.1|6415.3|6418.1|6415.3|6418.1|6415.3|6417.8|6415|4
1616406540000|2021-03-22 09:49:00|6417.8|6415|6416.8|6414|6417.8|6415|6416.8|6414|3
1616406550000|2021-03-22 09:49:10|6416.1|6413.3|6416.1|6413.3|6416.6|6413.8|6414.6|6411.8|45
1616406560000|2021-03-22 09:49:20|6416.6|6413.8|6416.1|6413.3|6416.6|6413.8|6416.1|6413.3|5
1616406570000|2021-03-22 09:49:30|6416|6413.2|6415.1|6412.3|6416|6413.2|6415.1|6412.3|15
1616406580000|2021-03-22 09:49:40|6415.2|6412.4|6419.6|6416.8|6419.7|6416.9|6415.2|6412.4|58
1616406590000|2021-03-22 09:49:50|6419.2|6416.4|6419.2|6416.4|6419.2|6416.4|6418.2|6415.4|4
1616406600000|2021-03-22 09:50:00|6419.1|6416.3|6420.1|6417.3|6420.2|6417.4|6419.1|6416.3|7
1616406610000|2021-03-22 09:50:10|||||||||1
1616406620000|2021-03-22 09:50:20|6420.2|6417.4|6420.1|6417.3|6420.6|6417.8|6419.6|6416.8|5
1616406630000|2021-03-22 09:50:30|6419.6|6416.8|6420.1|6417.3|6420.1|6417.3|6419.6|6416.8|1
1616406640000|2021-03-22 09:50:40|6420.2|6417.4|6419.2|6416.4|6420.2|6417.4|6417.6|6414.8|32
1616406650000|2021-03-22 09:50:50|6419.6|6416.8|6419.6|6416.8|6420.2|6417.4|6419.6|6416.8|3
1616406660000|2021-03-22 09:51:00|6418.8|6416|6419.2|6416.4|6419.2|6416.4|6418.7|6415.9|2
1616406670000|2021-03-22 09:51:10|6419.1|6416.3|6419.1|6416.3|6419.6|6416.8|6418.6|6415.8|3
1616406680000|2021-03-22 09:51:20|6419|6416.2|6418.1|6415.3|6419|6416.2|6417.1|6414.3|16
1616406700000|2021-03-22 09:51:40|6417.8|6415|6416.5|6413.7|6418.6|6415.8|6415.7|6412.9|69
1616406710000|2021-03-22 09:51:50|6416.6|6413.8|6417.7|6414.9|6417.7|6414.9|6416.6|6413.8|3
1616406720000|2021-03-22 09:52:00|6418.1|6415.3|6417.2|6414.4|6418.7|6415.9|6416.6|6413.8|3
1616406730000|2021-03-22 09:52:10|6418.1|6415.3|6417.7|6414.9|6418.2|6415.4|6416.1|6413.3|9
1616406740000|2021-03-22 09:52:20|6418.2|6415.4|6417.2|6414.4|6418.2|6415.4|6417.2|6414.4|0
1616406750000|2021-03-22 09:52:30|6417.6|6414.8|6417.2|6414.4|6417.6|6414.8|6417.2|6414.4|5
1616406760000|2021-03-22 09:52:40|6417.1|6414.3|6417.1|6414.3|6417.1|6414.3|6416.7|6413.9|0
1616406770000|2021-03-22 09:52:50|6417.2|6414.4|6417.1|6414.3|6417.2|6414.4|6417.1|6414.3|1
1616406780000|2021-03-22 09:53:00|6416.6|6413.8|6417.1|6414.3|6417.1|6414.3|6415.2|6412.4|28
1616406790000|2021-03-22 09:53:10|6417.2|6414.4|6417.6|6414.8|6417.6|6414.8|6417.1|6414.3|7
1616406800000|2021-03-22 09:53:20|6417.3|6414.5|6416.1|6413.3|6417.3|6414.5|6416|6413.2|23
1616406810000|2021-03-22 09:53:30|6415.3|6412.5|6415.1|6412.3|6415.3|6412.5|6415.1|6412.3|1
1616406820000|2021-03-22 09:53:40|6415.4|6412.6|6415.1|6412.3|6417.1|6414.3|6415.1|6412.3|67
1616406830000|2021-03-22 09:53:50|6415|6412.2|6415.1|6412.3|6415.7|6412.9|6414.6|6411.8|0
1616406840000|2021-03-22 09:54:00|6415.6|6412.8|6415.7|6412.9|6415.7|6412.9|6415.6|6412.8|3
1616406850000|2021-03-22 09:54:10|6416.1|6413.3|6414.6|6411.8|6416.1|6413.3|6414.6|6411.8|2
1616406860000|2021-03-22 09:54:20|6414.7|6411.9|6414.2|6411.4|6414.7|6411.9|6414.2|6411.4|2
1616406870000|2021-03-22 09:54:30|6414.3|6411.5|6413.7|6410.9|6414.7|6411.9|6413.7|6410.9|11
1616406880000|2021-03-22 09:54:40|6413.6|6410.8|6416.1|6413.3|6416.1|6413.3|6413.6|6410.8|4
1616406890000|2021-03-22 09:54:50|6415.6|6412.8|6415.7|6412.9|6415.7|6412.9|6415.6|6412.8|3
1616406900000|2021-03-22 09:55:00|6415.6|6412.8|6415.7|6412.9|6415.7|6412.9|6415.3|6412.5|1
1616406910000|2021-03-22 09:55:10|6415.6|6412.8|6417.6|6414.8|6417.7|6414.9|6415.6|6412.8|4
1616406920000|2021-03-22 09:55:20|6417.2|6414.4|6415.7|6412.9|6417.2|6414.4|6414.6|6411.8|98
1616406930000|2021-03-22 09:55:30|6416.2|6413.4|6417.2|6414.4|6417.2|6414.4|6416.2|6413.4|1
1616406940000|2021-03-22 09:55:40|6417.1|6414.3|6416.2|6413.4|6417.2|6414.4|6416.2|6413.4|4
1616406950000|2021-03-22 09:55:50|6416.1|6413.3|6416.1|6413.3|6416.2|6413.4|6416.1|6413.3|1
1616406960000|2021-03-22 09:56:00|6416|6413.2|6417.2|6414.4|6417.7|6414.9|6415.2|6412.4|6
1616406970000|2021-03-22 09:56:10|6417.3|6414.5|6417.2|6414.4|6418.2|6415.4|6417.2|6414.4|7
1616406980000|2021-03-22 09:56:20|6417.6|6414.8|6418.2|6415.4|6418.2|6415.4|6417.6|6414.8|1
1616406990000|2021-03-22 09:56:30|6417.7|6414.9|6417.7|6414.9|6417.7|6414.9|6417.7|6414.9|4
1616407000000|2021-03-22 09:56:40|6417.6|6414.8|6417.1|6414.3|6417.6|6414.8|6417.1|6414.3|8
1616407010000|2021-03-22 09:56:50|6417.2|6414.4|6417.2|6414.4|6417.2|6414.4|6417.2|6414.4|0
1616407020000|2021-03-22 09:57:00|6417|6414.2|6416.1|6413.3|6417|6414.2|6415.2|6412.4|12
1616407030000|2021-03-22 09:57:10|6416.2|6413.4|6415.7|6412.9|6416.2|6413.4|6415.7|6412.9|13
1616407040000|2021-03-22 09:57:20|6415.6|6412.8|6415.1|6412.3|6415.6|6412.8|6415.1|6412.3|1
1616407050000|2021-03-22 09:57:30|6415|6412.2|6412.1|6409.3|6415|6412.2|6412.1|6409.3|7
1616407060000|2021-03-22 09:57:40|6412|6409.2|6408.8|6406|6412|6409.2|6408.8|6406|46
1616407070000|2021-03-22 09:57:50|6409.2|6406.4|6409.8|6407|6409.8|6407|6409.2|6406.4|2
1616407080000|2021-03-22 09:58:00|6409.2|6406.4|6408.7|6405.9|6409.2|6406.4|6408.7|6405.9|31
1616407090000|2021-03-22 09:58:10|6408.2|6405.4|6409.2|6406.4|6409.3|6406.5|6408|6405.2|39
1616407100000|2021-03-22 09:58:20|6409.7|6406.9|6409.2|6406.4|6409.7|6406.9|6408.8|6406|8
1616407110000|2021-03-22 09:58:30|||||||||24
1616407120000|2021-03-22 09:58:40|6409.7|6406.9|6409.2|6406.4|6409.7|6406.9|6409.2|6406.4|2
1616407130000|2021-03-22 09:58:50|6409.7|6406.9|6409.2|6406.4|6409.7|6406.9|6409.2|6406.4|1
1616407140000|2021-03-22 09:59:00|6409.1|6406.3|6408.7|6405.9|6409.1|6406.3|6408.6|6405.8|9
1616407150000|2021-03-22 09:59:10|6408.8|6406|6409.3|6406.5|6409.8|6407|6408.6|6405.8|16
1616407160000|2021-03-22 09:59:20|6409.8|6407|6412.3|6409.5|6412.8|6410|6409.6|6406.8|94
1616407170000|2021-03-22 09:59:30|6411.8|6409|6413.3|6410.5|6413.8|6411|6411.3|6408.5|7
1616407180000|2021-03-22 09:59:40|6413.8|6411|6409.7|6406.9|6413.8|6411|6409.7|6406.9|31
1616407190000|2021-03-22 09:59:50|6410.2|6407.4|6413.7|6410.9|6414.2|6411.4|6410.2|6407.4|27
1616407200000|2021-03-22 10:00:00|6413.3|6410.5|6412.3|6409.5|6413.3|6410.5|6411.8|6409|14
1616407210000|2021-03-22 10:00:10|6412.8|6410|6412.8|6410|6412.8|6410|6412.8|6410|1
1616407220000|2021-03-22 10:00:20|6413.2|6410.4|6415.3|6412.5|6416.7|6413.9|6413.2|6410.4|6
1616407230000|2021-03-22 10:00:30|6415.4|6412.6|6415.7|6412.9|6416.7|6413.9|6414.6|6411.8|10
1616407240000|2021-03-22 10:00:40|6415.3|6412.5|6415.3|6412.5|6415.3|6412.5|6415.3|6412.5|0
1616407250000|2021-03-22 10:00:50|6415.4|6412.6|6417.2|6414.4|6417.2|6414.4|6415.4|6412.6|9
1616407260000|2021-03-22 10:01:00|6417.6|6414.8|6417.7|6414.9|6417.8|6415|6417.6|6414.8|12
1616407270000|2021-03-22 10:01:10|6417.6|6414.8|6417.7|6414.9|6417.7|6414.9|6417.6|6414.8|7
1616407280000|2021-03-22 10:01:20|6417.8|6415|6417.7|6414.9|6418.2|6415.4|6417.7|6414.9|11
1616407290000|2021-03-22 10:01:30|6418.2|6415.4|6418.2|6415.4|6418.6|6415.8|6418.2|6415.4|61
1616407300000|2021-03-22 10:01:40|6417.2|6414.4|6418.2|6415.4|6418.2|6415.4|6417.2|6414.4|28
1616407310000|2021-03-22 10:01:50|6418.6|6415.8|6418.6|6415.8|6418.6|6415.8|6418.2|6415.4|35
1616407320000|2021-03-22 10:02:00|6418.2|6415.4|6418.2|6415.4|6418.2|6415.4|6418.2|6415.4|5
1616407330000|2021-03-22 10:02:10|6418.4|6415.6|6430.7|6427.9|6430.8|6428|6418.4|6415.6|209
1616407340000|2021-03-22 10:02:20|6430.3|6427.5|6430.7|6427.9|6430.8|6428|6429.2|6426.4|233
1616407350000|2021-03-22 10:02:30|6430.6|6427.8|6429.4|6426.6|6430.6|6427.8|6429.2|6425.8|114
1616407360000|2021-03-22 10:02:40|6430.3|6427.5|6429.2|6426.4|6430.3|6427.5|6428.8|6426|28
1616407370000|2021-03-22 10:02:50|6429.3|6426.5|6426.8|6424|6429.3|6426.5|6426.8|6424|5
1616407380000|2021-03-22 10:03:00|6427.2|6424.4|6429.8|6427|6429.8|6427|6427.2|6424.4|215
1616407390000|2021-03-22 10:03:10|6430.3|6427.5|6428.4|6425.6|6430.8|6428|6427.8|6425|36
1616407400000|2021-03-22 10:03:20|6428.8|6426|6428.4|6425.6|6428.8|6426|6427.4|6424.6|17
1616407410000|2021-03-22 10:03:30|6428.3|6425.5|6430.8|6428|6431.4|6428.6|6428.3|6425.5|22
1616407420000|2021-03-22 10:03:40|6430.4|6427.6|6430.3|6427.5|6430.8|6428|6429.8|6427|28
1616407430000|2021-03-22 10:03:50|6430.4|6427.6|6430.9|6428.1|6431|6428.2|6429.4|6426.6|18
1616407440000|2021-03-22 10:04:00|6431.3|6428.5|6430.4|6427.6|6431.4|6428.6|6429.5|6426.7|65
1616407450000|2021-03-22 10:04:10|6430.8|6428|6433.8|6431|6435.8|6433|6430.8|6428|97
1616407460000|2021-03-22 10:04:20|6433.4|6430.6|6433.8|6431|6433.8|6431|6433.4|6430.6|44
1616407470000|2021-03-22 10:04:30|6433|6430.2|6432.9|6430.1|6433|6430.2|6432.4|6429.6|17
1616407480000|2021-03-22 10:04:40|6432.8|6430|6433.8|6431|6433.8|6431|6432.8|6430|3
1616407490000|2021-03-22 10:04:50|6433.4|6430.6|6434|6431.2|6434.7|6431.9|6433.4|6430.6|13
1616407500000|2021-03-22 10:05:00|6434.8|6432|6436.4|6433.6|6436.4|6433.6|6434.8|6432|20
1616407510000|2021-03-22 10:05:10|6436.8|6434|6444.2|6441.4|6445|6442.2|6436.8|6434|233
1616407520000|2021-03-22 10:05:20|6443.8|6441|6445.3|6442.5|6447.8|6445|6442.9|6440.1|232
1616407530000|2021-03-22 10:05:30|6444.4|6441.6|6449.2|6446.4|6449.3|6446.5|6444|6441.2|91
1616407540000|2021-03-22 10:05:40|6448.8|6446|6446.4|6443.6|6450.3|6447.5|6446|6443.2|84
1616407550000|2021-03-22 10:05:50|6446.3|6443.5|6448|6445.2|6449.4|6446.6|6446.3|6443.5|56
1616407560000|2021-03-22 10:06:00|6448.4|6445.6|6450.8|6448|6451|6448.2|6448|6445.2|71
1616407570000|2021-03-22 10:06:10|6450.4|6447.6|6452|6449.2|6452|6449.2|6450.4|6447.6|51
1616407580000|2021-03-22 10:06:20|6452.8|6450|6452.3|6449.5|6453|6450.2|6449.8|6447|133
1616407590000|2021-03-22 10:06:30|6451.9|6449.1|6457.5|6454.7|6457.5|6454.7|6451.9|6449.1|74
1616407600000|2021-03-22 10:06:40|6457.4|6454.6|6457.3|6454.5|6457.4|6454.6|6454.4|6451.6|89
1616407610000|2021-03-22 10:06:50|6457.4|6454.6|6459.4|6456.6|6460.9|6458.1|6457.4|6454.6|72
1616407620000|2021-03-22 10:07:00|6459.3|6456.5|6454.3|6451.5|6459.4|6456.6|6454.3|6451.5|58
1616407630000|2021-03-22 10:07:10|6453.9|6451.1|6454.3|6451.5|6455.9|6453.1|6452.8|6450|149
1616407640000|2021-03-22 10:07:20|6454.4|6451.6|6456.3|6453.5|6456.4|6453.6|6453.8|6451|13
1616407650000|2021-03-22 10:07:30|6455.9|6453.1|6458.8|6456|6459.4|6456.6|6455.9|6453.1|18
1616407660000|2021-03-22 10:07:40|6458.9|6456.1|6458.4|6455.6|6458.9|6456.1|6457|6454.2|21
1616407670000|2021-03-22 10:07:50|6459.2|6456.4|6457.4|6454.6|6459.5|6456.7|6457.3|6454.5|34
1616407680000|2021-03-22 10:08:00|6457.3|6454.5|6457.3|6454.5|6457.8|6455|6457|6454.2|31
1616407690000|2021-03-22 10:08:10|6457.4|6454.6|6461.2|6458.4|6461.2|6458.4|6457.3|6454.5|75
1616407700000|2021-03-22 10:08:20|6460.8|6458|6467|6464.2|6469|6466.2|6460.5|6457.7|217
1616407710000|2021-03-22 10:08:30|6466.9|6464.1|6466.9|6464.1|6467.4|6464.6|6461.8|6459|124
1616407720000|2021-03-22 10:08:40|6466.4|6463.6|6463.4|6460.6|6467.4|6464.6|6462.4|6459.6|186
1616407730000|2021-03-22 10:08:50|6463.5|6460.7|6464.3|6461.5|6466.8|6464|6462.8|6460|63
1616407740000|2021-03-22 10:09:00|6463.9|6461.1|6461.3|6458.5|6464.9|6462.1|6460.8|6458|40
1616407750000|2021-03-22 10:09:10|6460.8|6458|6462.4|6459.6|6463.9|6461.1|6460.3|6457.5|59
1616407760000|2021-03-22 10:09:20|6461.9|6459.1|6463.9|6461.1|6464|6461.2|6461.9|6459.1|28
1616407770000|2021-03-22 10:09:30|6463.5|6460.7|6463.9|6461.1|6465.5|6462.7|6463.5|6460.7|59
1616407780000|2021-03-22 10:09:40|6463.4|6460.6|6458|6455.2|6463.4|6460.6|6457.9|6455.1|65
1616407790000|2021-03-22 10:09:50|6458.9|6456.1|6455.8|6453|6458.9|6456.1|6455.8|6453|24
1616407800000|2021-03-22 10:10:00|6456.3|6453.5|6456.4|6453.6|6458.9|6456.1|6456.3|6453.5|15
1616407810000|2021-03-22 10:10:10|6455.8|6453|6456.4|6453.6|6456.4|6453.6|6455.8|6453|6
1616407820000|2021-03-22 10:10:20|6456.5|6453.7|6456.4|6453.6|6457.4|6454.6|6455.8|6453|27
1616407830000|2021-03-22 10:10:30|6457.4|6454.6|6457.9|6455.1|6459.3|6456.5|6456.9|6454.1|64
1616407840000|2021-03-22 10:10:40|6458|6455.2|6458.4|6455.6|6460|6457.2|6457.4|6454.6|18
1616407850000|2021-03-22 10:10:50|6457.9|6455.1|6457.9|6455.1|6459.4|6456.6|6457.8|6455|43
1616407860000|2021-03-22 10:11:00|6458|6455.2|6458.4|6455.6|6458.9|6456.1|6458|6455.2|17
1616407870000|2021-03-22 10:11:10|6458.3|6455.5|6460.5|6457.7|6462|6459.2|6455.8|6452.6|345
1616407880000|2021-03-22 10:11:20|6461|6458.2|6459.4|6456.6|6462.4|6459.6|6456.9|6454.1|143
1616407890000|2021-03-22 10:11:30|6459.3|6456.5|6458.4|6455.6|6459.3|6456.5|6457.4|6454.6|30
1616407900000|2021-03-22 10:11:40|6458|6455.2|6459.4|6456.6|6459.5|6456.7|6457.8|6455|9
1616407910000|2021-03-22 10:11:50|6459|6456.2|6460.5|6457.7|6461|6458.2|6459|6456.2|9
1616407920000|2021-03-22 10:12:00|6461.4|6458.6|6462.4|6459.6|6463.5|6460.7|6460.4|6457.6|184
1616407930000|2021-03-22 10:12:10|6462|6459.2|6459.5|6456.7|6462.4|6459.6|6459.4|6456.6|124
1616407940000|2021-03-22 10:12:20|6459|6456.2|6459.4|6456.6|6460.4|6457.6|6459|6456.2|91
1616407950000|2021-03-22 10:12:30|6459|6456.2|6459.4|6456.6|6460.5|6457.7|6459|6456.2|80
1616407960000|2021-03-22 10:12:40|6459.5|6456.7|6459|6456.2|6459.5|6456.7|6459|6456.2|0
1616407970000|2021-03-22 10:12:50|6460|6457.2|6461|6458.2|6461.5|6458.7|6460|6457.2|8
1616407980000|2021-03-22 10:13:00|6460.9|6458.1|6461.3|6458.5|6461.4|6458.6|6460|6457.2|14
1616407990000|2021-03-22 10:13:10|6460.9|6458.1|6460|6457.2|6461.5|6458.7|6459.5|6456.7|80
1616408000000|2021-03-22 10:13:20|6460.1|6457.3|6460.5|6457.7|6461|6458.2|6460.1|6457.3|216
1616408010000|2021-03-22 10:13:30|6460.4|6457.6|6460.5|6457.7|6460.5|6457.7|6460|6457.2|3
1616408020000|2021-03-22 10:13:40|6461|6458.2|6460|6457.2|6461|6458.2|6459.5|6456.7|217
1616408030000|2021-03-22 10:13:50|6459.6|6456.8|6453.6|6450.8|6459.6|6456.8|6453.6|6450.8|67
1616408040000|2021-03-22 10:14:00|6453|6450.2|6451|6448.2|6453.5|6450.7|6451|6448.2|36
1616408050000|2021-03-22 10:14:10|6451.5|6448.7|6454.1|6451.3|6454.1|6451.3|6451.5|6448.7|11
1616408060000|2021-03-22 10:14:20|6453.6|6450.8|6451.6|6448.8|6454.7|6451.9|6451.6|6448.8|19
1616408070000|2021-03-22 10:14:30|6452.2|6449.4|6450.7|6447.9|6452.2|6449.4|6450.6|6447.8|22
1616408080000|2021-03-22 10:14:40|6451.2|6448.4|6451.7|6448.9|6453.1|6450.3|6451|6448.2|37
1616408090000|2021-03-22 10:14:50|6452|6449.2|6452.5|6449.7|6452.6|6449.8|6452|6449.2|5
1616408100000|2021-03-22 10:15:00|6452.1|6449.3|6454.6|6451.8|6454.6|6451.8|6451.6|6448.8|37
1616408110000|2021-03-22 10:15:10|6454.5|6451.7|6453.6|6450.8|6454.7|6451.9|6453.6|6450.8|12
1616408120000|2021-03-22 10:15:20|6454.1|6451.3|6456.6|6453.8|6456.6|6453.8|6454.1|6451.3|8
1616408130000|2021-03-22 10:15:30|6456.5|6453.7|6456.6|6453.8|6456.6|6453.8|6456.5|6453.7|6
1616408140000|2021-03-22 10:15:40|6457.2|6454.4|6457.6|6454.8|6459.6|6456.8|6456.5|6453.7|117
1616408150000|2021-03-22 10:15:50|6457.1|6454.3|6460.4|6457.6|6460.4|6457.6|6457.1|6454.3|61
1616408160000|2021-03-22 10:16:00|6460|6457.2|6464|6461.2|6464.1|6461.3|6459.6|6456.8|46
1616408170000|2021-03-22 10:16:10|6464.1|6461.3|6459.5|6456.7|6464.1|6461.3|6459.5|6456.7|65
1616408180000|2021-03-22 10:16:20|6459.4|6456.6|6460|6457.2|6460.2|6457.4|6459|6456.2|7
1616408190000|2021-03-22 10:16:30|6460.5|6457.7|6460.6|6457.8|6460.6|6457.8|6460|6457.2|6
1616408200000|2021-03-22 10:16:40|6461|6458.2|6463|6460.2|6464.5|6461.7|6459.6|6456.8|48
1616408210000|2021-03-22 10:16:50|6463.5|6460.7|6461.5|6458.7|6463.5|6460.7|6460.6|6457.8|343
1616408220000|2021-03-22 10:17:00|6461.9|6459.1|6461.5|6458.7|6462.5|6459.7|6461.4|6458.6|5
1616408230000|2021-03-22 10:17:10|6461.4|6458.6|6460.5|6457.7|6461.4|6458.6|6460.4|6457.6|6
1616408240000|2021-03-22 10:17:20|6460.6|6457.8|6464.5|6461.7|6465.4|6462.6|6460.6|6457.8|14
1616408250000|2021-03-22 10:17:30|6465|6462.2|6463.4|6460.6|6465.4|6462.6|6463.4|6460.6|11
1616408260000|2021-03-22 10:17:40|6463.5|6460.7|6462|6459.2|6463.5|6460.7|6461.5|6458.7|13
1616408270000|2021-03-22 10:17:50|6461.9|6459.1|6470|6467.2|6471.4|6468.6|6461.5|6458.7|44
1616408280000|2021-03-22 10:18:00|6470.1|6467.3|6470.4|6467.6|6471.1|6468.3|6468.6|6465.8|104
1616408290000|2021-03-22 10:18:10|6469.6|6466.8|6469.6|6466.8|6470.6|6467.8|6466.5|6463.7|143
1616408300000|2021-03-22 10:18:20|6469.5|6466.7|6469.5|6466.7|6470|6467.2|6468.5|6465.7|43
1616408310000|2021-03-22 10:18:30|6469.1|6466.3|6468.5|6465.7|6469.6|6466.8|6468.5|6465.7|9
1616408320000|2021-03-22 10:18:40|6468|6465.2|6468.6|6465.8|6468.6|6465.8|6467.5|6464.7|4
1616408330000|2021-03-22 10:18:50|6468.1|6465.3|6470|6467.2|6471.4|6468.6|6468.1|6465.3|20
1616408340000|2021-03-22 10:19:00|6469.6|6466.8|6471.5|6468.7|6471.6|6468.8|6469.5|6466.7|10
1616408350000|2021-03-22 10:19:10|6471|6468.2|6472.6|6469.8|6473.2|6470.4|6471|6468.2|55
1616408360000|2021-03-22 10:19:20|6470.1|6467.3|6471.9|6469.1|6471.9|6469.1|6468.6|6465.8|184
1616408370000|2021-03-22 10:19:30|6472.2|6469.4|6470.9|6468.1|6472.2|6469.4|6470.2|6467.4|13
1616408380000|2021-03-22 10:19:40|6470.7|6467.9|6470.4|6467.6|6471.9|6469.1|6470.2|6467.4|15
1616408390000|2021-03-22 10:19:50|6470.5|6467.7|6469.4|6466.6|6470.5|6467.7|6468.9|6466.1|8
1616408400000|2021-03-22 10:20:00|6469.5|6466.7|6471.2|6468.4|6471.4|6468.6|6469.4|6466.6|23
1616408410000|2021-03-22 10:20:10|6471.4|6468.6|6469.2|6466.4|6471.4|6468.6|6468.9|6466.1|26
1616408420000|2021-03-22 10:20:20|6469.5|6466.7|6468.7|6465.9|6469.9|6467.1|6468.4|6465.6|44
1616408430000|2021-03-22 10:20:30|6468.4|6465.6|6467.2|6464.4|6469.2|6466.4|6467|6464.2|4
1616408440000|2021-03-22 10:20:40|6466.9|6464.1|6464.4|6461.6|6467.2|6464.4|6462.9|6460.1|64
1616408450000|2021-03-22 10:20:50|6463.9|6461.1|6464.4|6461.6|6466.5|6463.7|6463.9|6461.1|12
1616408460000|2021-03-22 10:21:00|6464.5|6461.7|6464.4|6461.6|6465.5|6462.7|6463.9|6461.1|7
1616408470000|2021-03-22 10:21:10|6464.9|6462.1|6465.5|6462.7|6465.5|6462.7|6464.2|6461.4|13
1616408480000|2021-03-22 10:21:20|6465.9|6463.1|6468|6465.2|6468.9|6466.1|6465.9|6463.1|12
1616408490000|2021-03-22 10:21:30|6467.9|6465.1|6462.5|6459.7|6467.9|6465.1|6462.4|6459.6|25
1616408500000|2021-03-22 10:21:40|6462.9|6460.1|6463.7|6460.9|6463.9|6461.1|6462.9|6460.1|8
1616408510000|2021-03-22 10:21:50|6462.9|6460.1|6459.9|6457.1|6463.7|6460.9|6459.7|6456.9|10
1616408520000|2021-03-22 10:22:00|6458.9|6456.1|6461.2|6458.4|6461.7|6458.9|6456.9|6454.1|43
1616408530000|2021-03-22 10:22:10|6460.9|6458.1|6460.4|6457.6|6460.9|6458.1|6459.6|6456.8|12
1616408540000|2021-03-22 10:22:20|6459.9|6457.1|6458.7|6455.9|6460.4|6457.6|6458.7|6455.9|6
1616408550000|2021-03-22 10:22:30|6458.9|6456.1|6456.4|6453.6|6458.9|6456.1|6455.9|6453.1|17
1616408560000|2021-03-22 10:22:40|6456.6|6453.8|6458.9|6456.1|6460|6457.2|6456.2|6453.4|11
1616408570000|2021-03-22 10:22:50|6457.9|6455.1|6457.7|6454.9|6458.2|6455.4|6457.2|6454.4|3
1616408580000|2021-03-22 10:23:00|6457.9|6455.1|6457|6454.2|6457.9|6455.1|6456.9|6454.1|17
1616408590000|2021-03-22 10:23:10|6457.2|6454.4|6457.9|6455.1|6457.9|6455.1|6456.7|6453.9|2
1616408600000|2021-03-22 10:23:20|6458.9|6456.1|6457.7|6454.9|6460.2|6457.4|6457.7|6454.9|29
1616408610000|2021-03-22 10:23:30|6457.6|6454.8|6455.7|6452.9|6457.7|6454.9|6455.7|6452.9|9
1616408620000|2021-03-22 10:23:40|6456.1|6453.3|6456.9|6454.1|6457.4|6454.6|6456.1|6453.3|14
1616408630000|2021-03-22 10:23:50|6456.7|6453.9|6456.7|6453.9|6457.4|6454.6|6456.2|6453.4|5
1616408640000|2021-03-22 10:24:00|6456.9|6454.1|6457.5|6454.7|6458.2|6455.4|6456.7|6453.9|15
1616408650000|2021-03-22 10:24:10|6457.9|6455.1|6460.4|6457.6|6460.4|6457.6|6457.9|6455.1|18
1616408660000|2021-03-22 10:24:20|6461.2|6458.4|6460.7|6457.9|6461.2|6458.4|6459.2|6456.4|10
1616408670000|2021-03-22 10:24:30|6460.6|6457.8|6460.2|6457.4|6460.6|6457.8|6459.9|6457.1|4
1616408680000|2021-03-22 10:24:40|6460.4|6457.6|6460.4|6457.6|6461.7|6458.9|6459.9|6457.1|29
1616408690000|2021-03-22 10:24:50|6460.9|6458.1|6462.7|6459.9|6463.4|6460.6|6460.9|6458.1|19
1616408700000|2021-03-22 10:25:00|6460.9|6458.1|6460.2|6457.4|6461.9|6459.1|6460.2|6457.4|19
1616408710000|2021-03-22 10:25:10|6459.9|6457.1|6460.9|6458.1|6460.9|6458.1|6459.9|6457.1|3
1616408720000|2021-03-22 10:25:20|6462.2|6459.4|6461.7|6458.9|6463.2|6460.4|6460.9|6458.1|57
1616408730000|2021-03-22 10:25:30|6461.9|6459.1|6460.7|6457.9|6461.9|6459.1|6459.9|6457.1|47
1616408740000|2021-03-22 10:25:40|6459.9|6457.1|6459.9|6457.1|6460.4|6457.6|6459.5|6456.7|21
1616408750000|2021-03-22 10:25:50|6460.2|6457.4|6459.9|6457.1|6460.7|6457.9|6459.7|6456.9|12
1616408760000|2021-03-22 10:26:00|6460.4|6457.6|6460.2|6457.4|6460.9|6458.1|6460.2|6457.4|38
1616408770000|2021-03-22 10:26:10|6460.5|6457.7|6460.7|6457.9|6460.9|6458.1|6460.4|6457.6|9
1616408780000|2021-03-22 10:26:20|6460.2|6457.4|6460.7|6457.9|6460.9|6458.1|6459.6|6456.8|8
1616408790000|2021-03-22 10:26:30|6460.2|6457.4|6459.7|6456.9|6460.2|6457.4|6459.7|6456.9|4
1616408800000|2021-03-22 10:26:40|6459.9|6457.1|6459.4|6456.6|6459.9|6457.1|6459.4|6456.6|18
1616408810000|2021-03-22 10:26:50|6457.2|6454.4|6457.2|6454.4|6457.4|6454.6|6454.9|6452.1|30
1616408820000|2021-03-22 10:27:00|6456.9|6454.1|6457.7|6454.9|6458|6455.2|6456.7|6453.9|7
1616408830000|2021-03-22 10:27:10|6457.9|6455.1|6456.9|6454.1|6457.9|6455.1|6456.9|6454.1|7
1616408840000|2021-03-22 10:27:20|6456.7|6453.9|6455.2|6452.4|6456.7|6453.9|6455.2|6452.4|17
1616408850000|2021-03-22 10:27:30|6455.4|6452.6|6455.4|6452.6|6455.9|6453.1|6455.4|6452.6|3
1616408860000|2021-03-22 10:27:40|6455.2|6452.4|6456.7|6453.9|6456.9|6454.1|6455.2|6452.4|17
1616408870000|2021-03-22 10:27:50|6456.9|6454.1|6459.4|6456.6|6459.5|6456.7|6456.9|6454.1|67
1616408880000|2021-03-22 10:28:00|6459.9|6457.1|6456.2|6453.4|6459.9|6457.1|6456.2|6453.4|3
1616408890000|2021-03-22 10:28:10|6456.4|6453.6|6457.2|6454.4|6457.2|6454.4|6456.2|6453.4|9
1616408900000|2021-03-22 10:28:20|6456.7|6453.9|6456.7|6453.9|6457.2|6454.4|6456.2|6453.4|28
1616408910000|2021-03-22 10:28:30|6456.9|6454.1|6457.2|6454.4|6457.7|6454.9|6455.2|6452.4|12
1616408920000|2021-03-22 10:28:40|6457.5|6454.7|6459.4|6456.6|6459.4|6456.6|6457.5|6454.7|6
1616408930000|2021-03-22 10:28:50|6459.9|6457.1|6460.9|6458.1|6461|6458.2|6459.9|6457.1|2
1616408940000|2021-03-22 10:29:00|6461|6458.2|6460.5|6457.7|6462|6459.2|6460.5|6457.7|7
1616408950000|2021-03-22 10:29:10|6460.6|6457.8|6463.4|6460.6|6463.5|6460.7|6460.6|6457.8|12
1616408960000|2021-03-22 10:29:20|6463|6460.2|6460.1|6457.3|6463|6460.2|6460|6457.2|310
1616408970000|2021-03-22 10:29:30|6460.5|6457.7|6459.6|6456.8|6460.5|6457.7|6459.6|6456.8|1
1616408980000|2021-03-22 10:29:40|6460|6457.2|6460|6457.2|6460.7|6457.9|6460|6457.2|2
1616408990000|2021-03-22 10:29:50|6460.1|6457.3|6461.1|6458.3|6461.1|6458.3|6460.1|6457.3|2
1616409000000|2021-03-22 10:30:00|6461.5|6458.7|6461.6|6458.8|6462.7|6459.9|6460.6|6457.8|2
1616409010000|2021-03-22 10:30:10|6461.1|6458.3|6461.7|6458.9|6463.7|6460.9|6461.1|6458.3|6
1616409020000|2021-03-22 10:30:20|6461.6|6458.8|6462.1|6459.3|6462.1|6459.3|6460.1|6457.3|34
1616409030000|2021-03-22 10:30:30|6461.6|6458.8|6461.7|6458.9|6461.7|6458.9|6460.6|6457.8|16
1616409040000|2021-03-22 10:30:40|6462.1|6459.3|6462.1|6459.3|6462.6|6459.8|6462.1|6459.3|0
1616409050000|2021-03-22 10:30:50|6462.6|6459.8|6454.1|6451.3|6463.2|6460.4|6454.1|6451.3|60
1616409060000|2021-03-22 10:31:00|6453.7|6450.9|6456.7|6453.9|6456.7|6453.9|6453.6|6450.8|12
1616409070000|2021-03-22 10:31:10|6456.6|6453.8|6455.7|6452.9|6456.6|6453.8|6455.6|6452.8|13
1616409080000|2021-03-22 10:31:20|6455.9|6453.1|6457.7|6454.9|6457.7|6454.9|6455.9|6453.1|9
1616409090000|2021-03-22 10:31:30|6458.1|6455.3|6454.6|6451.8|6459.6|6456.8|6454.6|6451.8|105
1616409100000|2021-03-22 10:31:40|6454.5|6451.7|6453.6|6450.8|6454.5|6451.7|6453.6|6450.8|1
1616409110000|2021-03-22 10:31:50|6454.4|6451.6|6453.6|6450.8|6455.1|6452.3|6453.6|6450.8|23
1616409120000|2021-03-22 10:32:00|6453.2|6450.4|6453.6|6450.8|6453.6|6450.8|6453.2|6450.4|4
1616409130000|2021-03-22 10:32:10|6452.7|6449.9|6452.7|6449.9|6452.7|6449.9|6452.7|6449.9|2
1616409140000|2021-03-22 10:32:20|6454.2|6451.4|6452.2|6449.4|6455.6|6452.8|6451.6|6448.8|110
1616409150000|2021-03-22 10:32:30|6452.6|6449.8|6451.6|6448.8|6452.7|6449.9|6450.6|6447.8|12
1616409160000|2021-03-22 10:32:40|6452.1|6449.3|6453.7|6450.9|6454.6|6451.8|6451.6|6448.8|25
1616409170000|2021-03-22 10:32:50|6453.9|6451.1|6449.1|6446.3|6455.1|6452.3|6449|6446.2|35
1616409180000|2021-03-22 10:33:00|6448.5|6445.7|6449.5|6446.7|6449.6|6446.8|6448.5|6445.7|29
1616409190000|2021-03-22 10:33:10|6449.6|6446.8|6450.1|6447.3|6451.1|6448.3|6449.6|6446.8|4
1616409200000|2021-03-22 10:33:20|6450|6447.2|6450.5|6447.7|6451.6|6448.8|6450|6447.2|10
1616409210000|2021-03-22 10:33:30|6450.1|6447.3|6451.5|6448.7|6452.6|6449.8|6449.6|6446.8|29
1616409220000|2021-03-22 10:33:40|6451.6|6448.8|6451.1|6448.3|6452.1|6449.3|6451|6448.2|13
1616409230000|2021-03-22 10:33:50|6451.6|6448.8|6448.6|6445.8|6452.1|6449.3|6448.5|6445.7|96
1616409240000|2021-03-22 10:34:00|6447.5|6444.7|6449|6446.2|6449.5|6446.7|6447.5|6444.7|43
1616409250000|2021-03-22 10:34:10|6448.6|6445.8|6448.5|6445.7|6448.6|6445.8|6448.5|6445.7|6
1616409260000|2021-03-22 10:34:20|6448.6|6445.8|6447.6|6444.8|6448.6|6445.8|6447.1|6444.3|12
1616409270000|2021-03-22 10:34:30|6448|6445.2|6449.6|6446.8|6449.6|6446.8|6448|6445.2|2
1616409280000|2021-03-22 10:34:40|6449.7|6446.9|6448|6445.2|6450.5|6447.7|6448|6445.2|6
1616409290000|2021-03-22 10:34:50|6448.1|6445.3|6448.6|6445.8|6448.6|6445.8|6448.1|6445.3|2
1616409300000|2021-03-22 10:35:00|6447.6|6444.8|6448|6445.2|6448.1|6445.3|6447.5|6444.7|7
1616409310000|2021-03-22 10:35:10|6448.1|6445.3|6448|6445.2|6448.6|6445.8|6448|6445.2|11
1616409320000|2021-03-22 10:35:20|6448.1|6445.3|6447.6|6444.8|6448.5|6445.7|6447.6|6444.8|0
1616409330000|2021-03-22 10:35:30|6446.7|6443.9|6444.6|6441.8|6446.7|6443.9|6444.6|6441.8|71
1616409340000|2021-03-22 10:35:40|6445.6|6442.8|6448.7|6445.9|6451.5|6448.7|6445.5|6442.7|325
1616409350000|2021-03-22 10:35:50|6448.4|6445.6|6449.6|6446.8|6449.6|6446.8|6447.6|6444.8|6
1616409360000|2021-03-22 10:36:00|6449.5|6446.7|6449.6|6446.8|6449.6|6446.8|6448.6|6445.8|2
1616409370000|2021-03-22 10:36:10|6449.1|6446.3|6449.2|6446.4|6449.2|6446.4|6447.6|6444.8|5
1616409380000|2021-03-22 10:36:20|6449.6|6446.8|6448.6|6445.8|6449.7|6446.9|6448.6|6445.8|2
1616409390000|2021-03-22 10:36:30|6448.7|6445.9|6449.7|6446.9|6449.7|6446.9|6448.7|6445.9|4
1616409400000|2021-03-22 10:36:40|6449.6|6446.8|6450.7|6447.9|6450.7|6447.9|6449.6|6446.8|1
1616409410000|2021-03-22 10:36:50|6450.9|6448.1|6450.7|6447.9|6451.2|6448.4|6450.7|6447.9|2
1616409420000|2021-03-22 10:37:00|6450.9|6448.1|6450.7|6447.9|6451.7|6448.9|6450.2|6447.4|8
1616409440000|2021-03-22 10:37:20|6451.2|6448.4|6451|6448.2|6451.7|6448.9|6451|6448.2|11
1616409450000|2021-03-22 10:37:30|6450.2|6447.4|6451.6|6448.8|6451.7|6448.9|6450.2|6447.4|5
1616409460000|2021-03-22 10:37:40|6450.6|6447.8|6448.7|6445.9|6450.6|6447.8|6448.6|6445.8|42
1616409470000|2021-03-22 10:37:50|6449.2|6446.4|6448.7|6445.9|6449.2|6446.4|6448.6|6445.8|1
1616409480000|2021-03-22 10:38:00|6449.2|6446.4|6449.6|6446.8|6449.6|6446.8|6448.7|6445.9|1
1616409490000|2021-03-22 10:38:10|6448.6|6445.8|6447.6|6444.8|6448.6|6445.8|6447.6|6444.8|11
1616409500000|2021-03-22 10:38:20|6447.7|6444.9|6447.7|6444.9|6448.6|6445.8|6447.7|6444.9|3
1616409510000|2021-03-22 10:38:30|6447.6|6444.8|6443.7|6440.9|6447.6|6444.8|6443.1|6440.3|18
1616409520000|2021-03-22 10:38:40|6443.6|6440.8|6443.7|6440.9|6443.7|6440.9|6442.6|6439.8|5
1616409530000|2021-03-22 10:38:50|6443.6|6440.8|6442|6439.2|6443.6|6440.8|6442|6439.2|6
1616409540000|2021-03-22 10:39:00|6441.6|6438.8|6442.1|6439.3|6442.1|6439.3|6441.6|6438.8|1
1616409550000|2021-03-22 10:39:10|6441.4|6438.6|6442.2|6439.4|6442.2|6439.4|6440.2|6437.4|15
1616409560000|2021-03-22 10:39:20|6441.7|6438.9|6440.2|6437.4|6441.7|6438.9|6440.2|6437.4|3
1616409570000|2021-03-22 10:39:30|6440.7|6437.9|6441.7|6438.9|6442.2|6439.4|6440.2|6437.4|54
1616409580000|2021-03-22 10:39:40|6440.6|6437.8|6440.6|6437.8|6440.6|6437.8|6440.6|6437.8|12
1616409590000|2021-03-22 10:39:50|6438.7|6435.9|6441.6|6438.8|6441.6|6438.8|6436.9|6434.1|45
1616409600000|2021-03-22 10:40:00|6440.6|6437.8|6442.1|6439.3|6442.1|6439.3|6440.6|6437.8|15
1616409610000|2021-03-22 10:40:10|6441.6|6438.8|6441.5|6438.7|6441.7|6438.9|6441.1|6438.3|2
1616409620000|2021-03-22 10:40:20|6442.6|6439.8|6442.1|6439.3|6442.7|6439.9|6441.6|6438.8|43
1616409630000|2021-03-22 10:40:30|6441.7|6438.9|6441.6|6438.8|6442.6|6439.8|6441.6|6438.8|19
1616409640000|2021-03-22 10:40:40|6442.6|6439.8|6443.7|6440.9|6444.2|6441.4|6442.6|6439.8|8
1616409650000|2021-03-22 10:40:50|6443.6|6440.8|6443.2|6440.4|6443.6|6440.8|6442.7|6439.9|1
1616409660000|2021-03-22 10:41:00|6443.6|6440.8|6441.7|6438.9|6443.6|6440.8|6441.7|6438.9|3
1616409670000|2021-03-22 10:41:10|6442.6|6439.8|6443.7|6440.9|6443.7|6440.9|6442.6|6439.8|2
1616409680000|2021-03-22 10:41:20|6443.6|6440.8|6444.2|6441.4|6444.2|6441.4|6443.4|6440.6|0
1616409690000|2021-03-22 10:41:30|6444.6|6441.8|6443.7|6440.9|6444.6|6441.8|6443.6|6440.8|2
1616409700000|2021-03-22 10:41:40|6443.6|6440.8|6443.7|6440.9|6443.7|6440.9|6443.6|6440.8|0
1616409710000|2021-03-22 10:41:50|6443.6|6440.8|6444.1|6441.3|6444.2|6441.4|6443.6|6440.8|2
1616409720000|2021-03-22 10:42:00|6444.2|6441.4|6444.2|6441.4|6444.2|6441.4|6444.2|6441.4|0
1616409730000|2021-03-22 10:42:10|6444.6|6441.8|6446.6|6443.8|6447.6|6444.8|6444.6|6441.8|17
1616409740000|2021-03-22 10:42:20|6446.5|6443.7|6445.1|6442.3|6446.5|6443.7|6445.1|6442.3|4
1616409750000|2021-03-22 10:42:30|6445|6442.2|6445|6442.2|6445.1|6442.3|6445|6442.2|0
1616409760000|2021-03-22 10:42:40|6444.6|6441.8|6444|6441.2|6444.6|6441.8|6444|6441.2|5
1616409770000|2021-03-22 10:42:50|6443.5|6440.7|6444|6441.2|6444.1|6441.3|6443.5|6440.7|0
1616409780000|2021-03-22 10:43:00|6443.2|6440.4|6443.1|6440.3|6443.2|6440.4|6443|6440.2|2
1616409790000|2021-03-22 10:43:10|6443.2|6440.4|6443.2|6440.4|6443.6|6440.8|6443.1|6440.3|0
1616409800000|2021-03-22 10:43:20|6443.5|6440.7|6443|6440.2|6443.5|6440.7|6443|6440.2|1
1616409810000|2021-03-22 10:43:30|6442.6|6439.8|6444.1|6441.3|6444.1|6441.3|6442.6|6439.8|13
1616409820000|2021-03-22 10:43:40|6444.2|6441.4|6444.6|6441.8|6445.2|6442.4|6443.5|6440.7|19
1616409830000|2021-03-22 10:43:50|6444.4|6441.6|6443.1|6440.3|6444.4|6441.6|6442|6439.2|19
1616409840000|2021-03-22 10:44:00|6442.6|6439.8|6442.6|6439.8|6442.6|6439.8|6442.5|6439.7|1
1616409850000|2021-03-22 10:44:10|6443.4|6440.6|6443.6|6440.8|6443.6|6440.8|6443.4|6440.6|6
1616409860000|2021-03-22 10:44:20|6444|6441.2|6444.1|6441.3|6444.1|6441.3|6444|6441.2|2
1616409870000|2021-03-22 10:44:30|6444.2|6441.4|6447|6444.2|6447.1|6444.3|6444.2|6441.4|11
1616409880000|2021-03-22 10:44:40|6447.6|6444.8|6447.7|6444.9|6448.1|6445.3|6447.6|6444.8|3
1616409890000|2021-03-22 10:44:50|6448.1|6445.3|6447.5|6444.7|6448.1|6445.3|6447.1|6444.3|7
1616409900000|2021-03-22 10:45:00|6446.6|6443.8|6446.6|6443.8|6447.6|6444.8|6446.6|6443.8|3
1616409910000|2021-03-22 10:45:10|6444.7|6441.9|6444.6|6441.8|6444.7|6441.9|6444.5|6441.7|14
1616409920000|2021-03-22 10:45:20|6445.4|6442.6|6444.6|6441.8|6445.6|6442.8|6444.6|6441.8|3
1616409930000|2021-03-22 10:45:30|6444.7|6441.9|6444.6|6441.8|6445.7|6442.9|6444.6|6441.8|2
1616409940000|2021-03-22 10:45:40|6444.7|6441.9|6445|6442.2|6446.2|6443.4|6444.7|6441.9|3
1616409950000|2021-03-22 10:45:50|6444.5|6441.7|6443.1|6440.3|6444.5|6441.7|6443|6440.2|1
1616409960000|2021-03-22 10:46:00|6443|6440.2|6444.1|6441.3|6444.1|6441.3|6443|6440.2|4
1616409970000|2021-03-22 10:46:10|6445|6442.2|6444.5|6441.7|6446.6|6443.8|6444.5|6441.7|6
1616409980000|2021-03-22 10:46:20|6444.6|6441.8|6444.1|6441.3|6445.1|6442.3|6444|6441.2|7
1616409990000|2021-03-22 10:46:30|6444.2|6441.4|6444.2|6441.4|6444.2|6441.4|6444.2|6441.4|0
1616410000000|2021-03-22 10:46:40|6444.6|6441.8|6444.6|6441.8|6444.6|6441.8|6444.6|6441.8|0
1616410010000|2021-03-22 10:46:50|6445.1|6442.3|6445.2|6442.4|6445.2|6442.4|6444.6|6441.8|7
1616410020000|2021-03-22 10:47:00|6445.6|6442.8|6445.1|6442.3|6445.6|6442.8|6445|6442.2|0
1616410030000|2021-03-22 10:47:10|6445|6442.2|6443.5|6440.7|6445|6442.2|6443.5|6440.7|1
1616410040000|2021-03-22 10:47:20|6443.6|6440.8|6443.6|6440.8|6443.6|6440.8|6443.6|6440.8|0
1616410050000|2021-03-22 10:47:30|6444.1|6441.3|6443.6|6440.8|6444.1|6441.3|6443.6|6440.8|1
1616410060000|2021-03-22 10:47:40|6444.1|6441.3|6444.2|6441.4|6444.2|6441.4|6444.1|6441.3|0
1616410070000|2021-03-22 10:47:50|6444.5|6441.7|6444.1|6441.3|6444.5|6441.7|6444|6441.2|0
1616410080000|2021-03-22 10:48:00|6444.2|6441.4|6443.5|6440.7|6444.6|6441.8|6442|6439.2|12
1616410090000|2021-03-22 10:48:10|6442.5|6439.7|6443.6|6440.8|6443.6|6440.8|6442.5|6439.7|25
1616410110000|2021-03-22 10:48:30|6443.5|6440.7|6443.6|6440.8|6443.6|6440.8|6443.5|6440.7|1
1616410120000|2021-03-22 10:48:40|6443.5|6440.7|6442|6439.2|6443.6|6440.8|6442|6439.2|2
1616410130000|2021-03-22 10:48:50|6441.5|6438.7|6441|6438.2|6441.6|6438.8|6441|6438.2|2
1616410140000|2021-03-22 10:49:00|6440.1|6437.3|6436.7|6433.9|6440.1|6437.3|6436.5|6433.7|44
1616410150000|2021-03-22 10:49:10|6436.6|6433.8|6434.1|6431.3|6438.6|6435.8|6434|6431.2|85
1616410160000|2021-03-22 10:49:20|6434|6431.2|6433.7|6430.9|6435.2|6432.4|6432.6|6429.8|78
1616410170000|2021-03-22 10:49:30|6433.6|6430.8|6434.7|6431.9|6434.7|6431.9|6432.6|6429.8|11
1616410180000|2021-03-22 10:49:40|6434.6|6431.8|6433.6|6430.8|6435.1|6432.3|6433.1|6430.3|85
1616410190000|2021-03-22 10:49:50|6434|6431.2|6433.7|6430.9|6434.2|6431.4|6433.6|6430.8|4
1616410200000|2021-03-22 10:50:00|6433.6|6430.8|6432.7|6429.9|6433.6|6430.8|6432.7|6429.9|6
1616410210000|2021-03-22 10:50:10|6433.6|6430.8|6431.6|6428.8|6433.6|6430.8|6431.1|6428.3|12
1616410220000|2021-03-22 10:50:20|6431.4|6428.6|6431.7|6428.9|6432.6|6429.8|6431.1|6428.3|17
1616410230000|2021-03-22 10:50:30|6431.1|6428.3|6429.5|6426.7|6431.1|6428.3|6427.8|6425|33
1616410240000|2021-03-22 10:50:40|6429.6|6426.8|6428.6|6425.8|6429.6|6426.8|6428.2|6425.4|4
1616410250000|2021-03-22 10:50:50|6429.1|6426.3|6427.4|6424.6|6429.1|6426.3|6426.4|6423.6|87
1616410260000|2021-03-22 10:51:00|6427.8|6425|6425.9|6423.1|6427.8|6425|6424.4|6421.6|59
1616410270000|2021-03-22 10:51:10|6425.5|6422.7|6426.5|6423.7|6427.4|6424.6|6425.5|6422.7|6
1616410280000|2021-03-22 10:51:20|6427.4|6424.6|6426.5|6423.7|6427.4|6424.6|6426.4|6423.6|4
1616410290000|2021-03-22 10:51:30|6426.9|6424.1|6431.5|6428.7|6431.5|6428.7|6426.9|6424.1|17
1616410300000|2021-03-22 10:51:40|6432|6429.2|6431.9|6429.1|6432|6429.2|6431.4|6428.6|7
1616410310000|2021-03-22 10:51:50|6432|6429.2|6432.3|6429.5|6432.4|6429.6|6430.8|6428|69
1616410320000|2021-03-22 10:52:00|6431.4|6428.6|6431.3|6428.5|6432.3|6429.5|6430.8|6428|4
1616410330000|2021-03-22 10:52:10|6431.2|6428.4|6430.8|6428|6431.3|6428.5|6430.8|6428|3
1616410340000|2021-03-22 10:52:20|6430.4|6427.6|6429.4|6426.6|6430.4|6427.6|6428.8|6426|6
1616410350000|2021-03-22 10:52:30|6429.8|6427|6430.3|6427.5|6430.3|6427.5|6429.3|6426.5|0
1616410360000|2021-03-22 10:52:40|6429.8|6427|6430.4|6427.6|6430.4|6427.6|6429.3|6426.5|2
1616410370000|2021-03-22 10:52:50|6430.3|6427.5|6431.4|6428.6|6431.5|6428.7|6430.3|6427.5|5
1616410380000|2021-03-22 10:53:00|6431.3|6428.5|6428.8|6426|6431.3|6428.5|6428.8|6426|38
1616410390000|2021-03-22 10:53:10|6428.4|6425.6|6427.8|6425|6428.4|6425.6|6427.8|6425|6
1616410400000|2021-03-22 10:53:20|6427.3|6424.5|6427.9|6425.1|6428.4|6425.6|6426.9|6424.1|7
1616410410000|2021-03-22 10:53:30|6427.3|6424.5|6428.3|6425.5|6428.7|6425.9|6426.8|6424|28
1616410420000|2021-03-22 10:53:40|6427.7|6424.9|6427.2|6424.4|6427.7|6424.9|6427.2|6424.4|0
1616410430000|2021-03-22 10:53:50|6427.8|6425|6428.8|6426|6428.8|6426|6427.8|6425|4
1616410440000|2021-03-22 10:54:00|6428.4|6425.6|6422.3|6419.5|6429.2|6426.4|6421.5|6418.7|52
1616410450000|2021-03-22 10:54:10|6422.2|6419.4|6423.3|6420.5|6425.2|6422.4|6422.2|6419.4|20
1616410460000|2021-03-22 10:54:20|6423.2|6420.4|6424.8|6422|6425.3|6422.5|6423.2|6420.4|20
1616410470000|2021-03-22 10:54:30|6424.9|6422.1|6423.2|6420.4|6425.2|6422.4|6422.2|6419.4|50
1616410480000|2021-03-22 10:54:40|6422.8|6420|6423.3|6420.5|6423.3|6420.5|6422.2|6419.4|91
1616410490000|2021-03-22 10:54:50|6423.4|6420.6|6425.2|6422.4|6425.2|6422.4|6423.4|6420.6|4
1616410500000|2021-03-22 10:55:00|6425.3|6422.5|6425.3|6422.5|6426.7|6423.9|6423.5|6420.7|44
1616410510000|2021-03-22 10:55:10|6425.2|6422.4|6425.2|6422.4|6425.2|6422.4|6424.3|6421.5|8
1616410520000|2021-03-22 10:55:20|6425.4|6422.6|6428.3|6425.5|6428.8|6426|6425.4|6422.6|32
1616410530000|2021-03-22 10:55:30|6428.8|6426|6430.2|6427.4|6430.8|6428|6428.8|6426|39
1616410540000|2021-03-22 10:55:40|6429.4|6426.6|6427.7|6424.9|6429.4|6426.6|6427.3|6424.5|14
1616410550000|2021-03-22 10:55:50|6427|6424.2|6427.4|6424.6|6427.4|6424.6|6426.3|6423.5|1
1616410560000|2021-03-22 10:56:00|6428.2|6425.4|6427.3|6424.5|6428.2|6425.4|6427.2|6424.4|3
1616410570000|2021-03-22 10:56:10|6427.8|6425|6427.8|6425|6427.8|6425|6427.7|6424.9|0
1616410580000|2021-03-22 10:56:20|6428.2|6425.4|6426.2|6423.4|6428.2|6425.4|6426.2|6423.4|2
1616410590000|2021-03-22 10:56:30|6426.3|6423.5|6424.3|6421.5|6426.3|6423.5|6424.3|6421.5|22
1616410600000|2021-03-22 10:56:40|6424.8|6422|6423.8|6421|6424.8|6422|6423.8|6421|12
1616410610000|2021-03-22 10:56:50|6425.2|6422.4|6425.8|6423|6425.8|6423|6425.2|6422.4|11
1616410620000|2021-03-22 10:57:00|6425.7|6422.9|6424.8|6422|6425.8|6423|6423.7|6420.9|33
1616410630000|2021-03-22 10:57:10|6424.7|6421.9|6424.8|6422|6426.3|6423.5|6424.4|6421.6|9
1616410640000|2021-03-22 10:57:20|6425.3|6422.5|6426.2|6423.4|6426.8|6424|6425.3|6422.5|3
1616410650000|2021-03-22 10:57:30|6425.8|6423|6426.3|6423.5|6426.3|6423.5|6425.2|6422.4|3
1616410660000|2021-03-22 10:57:40|6426.4|6423.6|6426.3|6423.5|6427.3|6424.5|6426.3|6423.5|2
1616410670000|2021-03-22 10:57:50|6425.9|6423.1|6425.3|6422.5|6425.9|6423.1|6425.3|6422.5|3
1616410680000|2021-03-22 10:58:00|6423.8|6421|6423.3|6420.5|6423.8|6421|6423.3|6420.5|5
1616410690000|2021-03-22 10:58:10|6424.2|6421.4|6424.3|6421.5|6424.3|6421.5|6424.2|6421.4|5
1616410700000|2021-03-22 10:58:20|6424.8|6422|6424.3|6421.5|6424.8|6422|6424.3|6421.5|1
1616410710000|2021-03-22 10:58:30|6423.8|6421|6424.2|6421.4|6424.2|6421.4|6423.8|6421|0
1616410720000|2021-03-22 10:58:40|6424.3|6421.5|6422.9|6420.1|6424.3|6421.5|6422.2|6419.4|16
1616410730000|2021-03-22 10:58:50|6422.8|6420|6421.8|6419|6424.3|6421.5|6421.8|6419|23
1616410740000|2021-03-22 10:59:00|6421.9|6419.1|6423.4|6420.6|6423.4|6420.6|6421.8|6419|1
1616410750000|2021-03-22 10:59:10|6423.9|6421.1|6425.3|6422.5|6425.3|6422.5|6423.8|6421|4
1616410760000|2021-03-22 10:59:20|6426.2|6423.4|6426.4|6423.6|6428|6425.2|6425.3|6422.5|61
1616410770000|2021-03-22 10:59:30|6426.3|6423.5|6423.9|6421.1|6426.4|6423.6|6423.9|6421.1|10
1616410780000|2021-03-22 10:59:40|6423.4|6420.6|6424.3|6421.5|6424.3|6421.5|6422|6419.2|7
1616410790000|2021-03-22 10:59:50|6423.8|6421|6423.4|6420.6|6425|6421.6|6423.4|6420.6|10
1616410800000|2021-03-22 11:00:00|6423.3|6420.5|6424.5|6421.7|6425|6422.2|6422.8|6420|11
1616410810000|2021-03-22 11:00:10|6424.4|6421.6|6425.5|6422.7|6425.5|6422.7|6424.4|6421.6|12
1616410820000|2021-03-22 11:00:20|6426|6423.2|6428.4|6425.6|6428.5|6425.7|6425.9|6423.1|9
1616410830000|2021-03-22 11:00:30|6427.9|6425.1|6427.5|6424.7|6427.9|6425.1|6426.9|6424.1|3
1616410840000|2021-03-22 11:00:40|6428|6425.2|6428.3|6425.5|6428.5|6425.7|6427.9|6425.1|9
1616410850000|2021-03-22 11:00:50|6427.9|6425.1|6428.9|6426.1|6428.9|6426.1|6427.9|6425.1|2
1616410860000|2021-03-22 11:01:00|6428.4|6425.6|6428.5|6425.7|6428.5|6425.7|6427.8|6425|1
1616410870000|2021-03-22 11:01:10|6429.8|6427|6428.3|6425.5|6429.9|6427.1|6427.9|6425.1|7
1616410880000|2021-03-22 11:01:20|6428|6425.2|6429.9|6427.1|6430|6427.2|6427.9|6425.1|2
1616410890000|2021-03-22 11:01:30|6430|6427.2|6429.5|6426.7|6430|6427.2|6429.4|6426.6|13
1616410900000|2021-03-22 11:01:40|6429.4|6426.6|6428.5|6425.7|6429.4|6426.6|6428.4|6425.6|2
1616410910000|2021-03-22 11:01:50|6428.6|6425.8|6430|6427.2|6430|6427.2|6428.6|6425.8|17
1616410920000|2021-03-22 11:02:00|6429.9|6427.1|6429.5|6426.7|6430|6427.2|6429.5|6426.7|1
1616410930000|2021-03-22 11:02:10|6429.9|6427.1|6429.4|6426.6|6429.9|6427.1|6429.4|6426.6|2
1616410940000|2021-03-22 11:02:20|6429|6426.2|6428.5|6425.7|6429|6426.2|6428|6425.2|7
1616410950000|2021-03-22 11:02:30|6428.4|6425.6|6429.4|6426.6|6429.5|6426.7|6427.9|6425.1|1
1616410960000|2021-03-22 11:02:40|6429.3|6426.5|6428.8|6426|6429.3|6426.5|6428.5|6425.7|8
1616410970000|2021-03-22 11:02:50|6428.9|6426.1|6428.4|6425.6|6428.9|6426.1|6428.4|6425.6|1
1616410980000|2021-03-22 11:03:00|6428.6|6425.8|6426.9|6424.1|6428.9|6426.1|6425.9|6423.1|116
1616410990000|2021-03-22 11:03:10|6427|6424.2|6427.4|6424.6|6427.5|6424.7|6427|6424.2|0
1616411000000|2021-03-22 11:03:20|6427|6424.2|6426.5|6423.7|6427.4|6424.6|6424.5|6421.7|16
1616411010000|2021-03-22 11:03:30|6426.7|6423.9|6426.7|6423.9|6428|6425.2|6426.4|6423.6|9
1616411020000|2021-03-22 11:03:40|6428|6425.2|6428|6425.2|6428.4|6425.6|6426.4|6423.6|41
1616411030000|2021-03-22 11:03:50|6428.4|6425.6|6428.8|6426|6428.9|6426.1|6428.3|6425.5|4
1616411040000|2021-03-22 11:04:00|6428.4|6425.6|6429.5|6426.7|6429.9|6427.1|6428.4|6425.6|25
1616411050000|2021-03-22 11:04:10|6429.4|6426.6|6428.4|6425.6|6429.5|6426.7|6428.4|6425.6|9
1616411060000|2021-03-22 11:04:20|||||||||1
1616411070000|2021-03-22 11:04:30|6427.9|6425.1|6426.4|6423.6|6427.9|6425.1|6426.4|6423.6|4
1616411080000|2021-03-22 11:04:40|6426.9|6424.1|6426.9|6424.1|6427.4|6424.6|6426.4|6423.6|0
1616411090000|2021-03-22 11:04:50|6427.4|6424.6|6427.4|6424.6|6427.9|6425.1|6426.9|6424.1|1
1616411100000|2021-03-22 11:05:00|6426.9|6424.1|6427.4|6424.6|6427.4|6424.6|6426.9|6424.1|2
1616411110000|2021-03-22 11:05:10|6427.5|6424.7|6429|6426.2|6429|6426.2|6427.5|6424.7|10
1616411120000|2021-03-22 11:05:20|6428.9|6426.1|6429.4|6426.6|6429.4|6426.6|6428.9|6426.1|2
1616411130000|2021-03-22 11:05:30|6427.5|6424.7|6423.5|6420.7|6427.5|6424.7|6423.5|6420.7|98
1616411140000|2021-03-22 11:05:40|6423.2|6420.4|6421.2|6418.4|6423.2|6420.4|6420.7|6417.9|26
1616411150000|2021-03-22 11:05:50|6421.3|6418.5|6422.2|6419.4|6422.3|6419.5|6421.2|6418.4|4
1616411160000|2021-03-22 11:06:00|6422.3|6419.5|6422.3|6419.5|6424.8|6422|6422.2|6419.4|3
1616411170000|2021-03-22 11:06:10|6422.2|6419.4|6422.2|6419.4|6422.2|6419.4|6421.2|6418.4|2
1616411180000|2021-03-22 11:06:20|6422|6419.2|6421.7|6418.9|6422|6419.2|6421.2|6418.4|4
1616411190000|2021-03-22 11:06:30|6422.3|6419.5|6422.3|6419.5|6422.3|6419.5|6422.2|6419.4|10
1616411200000|2021-03-22 11:06:40|6421.3|6418.5|6425.3|6422.5|6425.8|6423|6421.3|6418.5|88
1616411210000|2021-03-22 11:06:50|6425.8|6423|6426.7|6423.9|6426.8|6424|6425.8|6423|6
1616411220000|2021-03-22 11:07:00|6426.3|6423.5|6426.4|6423.6|6426.9|6424.1|6425.8|6423|6
1616411230000|2021-03-22 11:07:10|6425.9|6423.1|6426.3|6423.5|6426.3|6423.5|6425.3|6422.5|2
1616411240000|2021-03-22 11:07:20|6426.4|6423.6|6426.9|6424.1|6426.9|6424.1|6426.2|6423.4|2
1616411250000|2021-03-22 11:07:30|6426.7|6423.9|6425.4|6422.6|6426.7|6423.9|6424.8|6422|4
1616411260000|2021-03-22 11:07:40|6425.3|6422.5|6425.4|6422.6|6425.8|6423|6425.3|6422.5|0
1616411280000|2021-03-22 11:08:00|6425.5|6422.7|6426.9|6424.1|6426.9|6424.1|6425.5|6422.7|5
1616411290000|2021-03-22 11:08:10|6427|6424.2|6426.3|6423.5|6427|6424.2|6426.2|6423.4|2
1616411300000|2021-03-22 11:08:20|6426.4|6423.6|6427.4|6424.6|6427.9|6425.1|6426.4|6423.6|1
1616411310000|2021-03-22 11:08:30|6427.8|6425|6428.8|6426|6428.9|6426.1|6427.4|6424.6|19
1616411320000|2021-03-22 11:08:40|6429.3|6426.5|6429.9|6427.1|6429.9|6427.1|6429.3|6426.5|2
1616411330000|2021-03-22 11:08:50|6429.8|6427|6428.9|6426.1|6430|6427.2|6428.9|6426.1|34
1616411340000|2021-03-22 11:09:00|6429.3|6426.5|6428.4|6425.6|6429.4|6426.6|6428.4|6425.6|0
1616411350000|2021-03-22 11:09:10|6428.5|6425.7|6429.3|6426.5|6429.4|6426.6|6428.5|6425.7|2
1616411360000|2021-03-22 11:09:20|6428.4|6425.6|6426.3|6423.5|6428.9|6426.1|6426.3|6423.5|13
1616411370000|2021-03-22 11:09:30|6426.4|6423.6|6426.9|6424.1|6426.9|6424.1|6426.4|6423.6|3
1616411380000|2021-03-22 11:09:40|6427.4|6424.6|6427.4|6424.6|6427.4|6424.6|6426.9|6424.1|2
1616411390000|2021-03-22 11:09:50|6427.3|6424.5|6427.4|6424.6|6427.4|6424.6|6426.9|6424.1|0
1616411400000|2021-03-22 11:10:00|6428|6425.2|6426.4|6423.6|6428.2|6425.4|6426.4|6423.6|17
1616411410000|2021-03-22 11:10:10|6426.9|6424.1|6430|6427.2|6430|6427.2|6426.4|6423.6|29
1616411420000|2021-03-22 11:10:20|6429.9|6427.1|6427.5|6424.7|6429.9|6427.1|6426.5|6423.7|42
1616411430000|2021-03-22 11:10:30|6427.9|6425.1|6427.5|6424.7|6427.9|6425.1|6427|6424.2|2
1616411440000|2021-03-22 11:10:40|6427.4|6424.6|6429|6426.2|6429|6426.2|6427.4|6424.6|2
1616411450000|2021-03-22 11:10:50|6429.1|6426.3|6429.4|6426.6|6429.5|6426.7|6429.1|6426.3|1
1616411460000|2021-03-22 11:11:00|6429.3|6426.5|6429.3|6426.5|6429.4|6426.6|6428.4|6425.6|4
1616411470000|2021-03-22 11:11:10|6429.4|6426.6|6424.4|6421.6|6429.4|6426.6|6424.4|6421.6|16
1616411480000|2021-03-22 11:11:20|6424.2|6421.4|6424.3|6421.5|6424.8|6422|6423.4|6420.6|15
1616411490000|2021-03-22 11:11:30|6424.8|6422|6426|6423.2|6426|6423.2|6424.8|6422|15
1616411500000|2021-03-22 11:11:40|6426.4|6423.6|6426.8|6424|6427.4|6424.6|6426.4|6423.6|14
1616411510000|2021-03-22 11:11:50|6426.9|6424.1|6427.4|6424.6|6427.5|6424.7|6426.9|6424.1|209
1616411520000|2021-03-22 11:12:00|6427.8|6425|6428.4|6425.6|6428.4|6425.6|6426.4|6423.6|7
1616411530000|2021-03-22 11:12:10|6427.4|6424.6|6426.4|6423.6|6427.4|6424.6|6426.4|6423.6|6
1616411540000|2021-03-22 11:12:20|6426.9|6424.1|6428|6425.2|6428|6425.2|6425.9|6423.1|12
1616411550000|2021-03-22 11:12:30|6428.4|6425.6|6428.3|6425.5|6428.5|6425.7|6428.3|6425.5|15
1616411560000|2021-03-22 11:12:40|6428.4|6425.6|6429.4|6426.6|6429.8|6427|6428.4|6425.6|0
1616411570000|2021-03-22 11:12:50|6428.4|6425.6|6428.8|6426|6428.9|6426.1|6427.9|6425.1|3
1616411580000|2021-03-22 11:13:00|6429.4|6426.6|6429.4|6426.6|6429.4|6426.6|6429.4|6426.6|2
1616411590000|2021-03-22 11:13:10|6429.8|6427|6428.3|6425.5|6429.8|6427|6428.3|6425.5|2
1616411600000|2021-03-22 11:13:20|6428.4|6425.6|6428.8|6426|6429.3|6426.5|6428.4|6425.6|1
1616411610000|2021-03-22 11:13:30|6428.3|6425.5|6425.8|6423|6428.3|6425.5|6425.8|6423|21
1616411620000|2021-03-22 11:13:40|6426.3|6423.5|6426.3|6423.5|6426.8|6424|6425.8|6423|5
1616411630000|2021-03-22 11:13:50|6426.8|6424|6427.2|6424.4|6427.2|6424.4|6425.9|6423.1|35
1616411640000|2021-03-22 11:14:00|6426.3|6423.5|6427.4|6424.6|6427.4|6424.6|6425.8|6423|12
1616411650000|2021-03-22 11:14:10|6427.3|6424.5|6426.9|6424.1|6427.3|6424.5|6426.9|6424.1|0
1616411660000|2021-03-22 11:14:20|6426.5|6423.7|6425.7|6422.9|6426.5|6423.7|6425.7|6422.9|22
1616411670000|2021-03-22 11:14:30|6426.2|6423.4|6426.8|6424|6426.8|6424|6426.2|6423.4|0
1616411680000|2021-03-22 11:14:40|6427.5|6424.7|6427.7|6424.9|6427.7|6424.9|6427.5|6424.7|1
1616411690000|2021-03-22 11:14:50|6427.2|6424.4|6425.5|6422.7|6427.2|6424.4|6425.5|6422.7|6
1616411700000|2021-03-22 11:15:00|6425.7|6422.9|6426.3|6423.5|6427.2|6424.4|6425.7|6422.9|16
1616411710000|2021-03-22 11:15:10|6427.2|6424.4|6427|6424.2|6427.2|6424.4|6427|6424.2|0
1616411720000|2021-03-22 11:15:20|6427.2|6424.4|6426.5|6423.7|6427.2|6424.4|6426.5|6423.7|0
1616411730000|2021-03-22 11:15:30|6426.2|6423.4|6426.2|6423.4|6426.8|6424|6426.2|6423.4|3
1616411740000|2021-03-22 11:15:40|6425.8|6423|6425.7|6422.9|6426|6423.2|6425.5|6422.7|7
1616411750000|2021-03-22 11:15:50|6425.8|6423|6425.7|6422.9|6426.2|6423.4|6425.7|6422.9|6
1616411760000|2021-03-22 11:16:00|6425.5|6422.7|6422.2|6419.4|6425.5|6422.7|6421.5|6418.7|18
1616411770000|2021-03-22 11:16:10|6422|6419.2|6424.7|6421.9|6425.2|6422.4|6421.8|6419|19
1616411780000|2021-03-22 11:16:20|6425.2|6422.4|6425.7|6422.9|6425.7|6422.9|6425.2|6422.4|0
1616411790000|2021-03-22 11:16:30|6425.8|6423|6425.2|6422.4|6426.7|6423.9|6425|6422.2|6
1616411800000|2021-03-22 11:16:40|6425.3|6422.5|6426.2|6423.4|6426.2|6423.4|6425.2|6422.4|1
1616411810000|2021-03-22 11:16:50|6425.9|6423.1|6425.7|6422.9|6425.9|6423.1|6424.7|6421.9|0
1616411820000|2021-03-22 11:17:00|6426|6423.2|6423.4|6420.6|6426|6423.2|6423.4|6420.6|2
1616411830000|2021-03-22 11:17:10|6424|6421.2|6425|6422.2|6425.2|6422.4|6423.7|6420.9|0
1616411840000|2021-03-22 11:17:20|6424.2|6421.4|6425.2|6422.4|6425.2|6422.4|6424.2|6421.4|0
1616411850000|2021-03-22 11:17:30|6425.5|6422.7|6432.8|6430|6433.2|6430.4|6425.2|6422.4|30
1616411860000|2021-03-22 11:17:40|6432.5|6429.7|6433.2|6430.4|6433.2|6430.4|6432.2|6429.4|8
1616411870000|2021-03-22 11:17:50|6433.3|6430.5|6432.7|6429.9|6434.8|6432|6432.5|6429.7|7
1616411880000|2021-03-22 11:18:00|6433|6430.2|6433.7|6430.9|6433.8|6431|6432.2|6429.4|13
1616411890000|2021-03-22 11:18:10|6433.3|6430.5|6432.3|6429.5|6433.5|6430.7|6432.2|6429.4|0
1616411900000|2021-03-22 11:18:20|6433.2|6430.4|6434.5|6431.7|6435.7|6432.9|6433.2|6430.4|19
1616411910000|2021-03-22 11:18:30|6434.7|6431.9|6436.2|6433.4|6436.2|6433.4|6434.3|6431.5|7
1616411920000|2021-03-22 11:18:40|6435.8|6433|6435.3|6432.5|6435.8|6433|6433.7|6430.9|10
1616411930000|2021-03-22 11:18:50|6435.8|6433|6435.7|6432.9|6435.8|6433|6434.8|6432|2
1616411940000|2021-03-22 11:19:00|6436.2|6433.4|6434.3|6431.5|6436.2|6433.4|6434.2|6431.4|18
1616411950000|2021-03-22 11:19:10|6434.2|6431.4|6432.3|6429.5|6434.3|6431.5|6432.3|6429.5|9
1616411960000|2021-03-22 11:19:20|6432.2|6429.4|6432.2|6429.4|6433.5|6430.7|6430|6427.2|66
1616411970000|2021-03-22 11:19:30|6432.3|6429.5|6432.7|6429.9|6432.7|6429.9|6431.5|6428.7|31
1616411980000|2021-03-22 11:19:40|6433.2|6430.4|6433.2|6430.4|6433.7|6430.9|6433.2|6430.4|0
1616411990000|2021-03-22 11:19:50|6432.5|6429.7|6432.2|6429.4|6432.5|6429.7|6432|6429.2|0
1616412000000|2021-03-22 11:20:00|6432.3|6429.5|6433|6430.2|6433.4|6430.6|6432|6429.2|4
1616412010000|2021-03-22 11:20:10|6432.5|6429.7|6432|6429.2|6432.5|6429.7|6432|6429.2|1
1616412020000|2021-03-22 11:20:20|6432.2|6429.4|6431.5|6428.7|6432.2|6429.4|6431.5|6428.7|19
1616412030000|2021-03-22 11:20:30|6432|6429.2|6437.5|6434.7|6437.5|6434.7|6432|6429.2|63
1616412040000|2021-03-22 11:20:40|6437.4|6434.6|6439.2|6436.4|6439.7|6436.9|6437.4|6434.6|19
1616412050000|2021-03-22 11:20:50|6439.3|6436.5|6438.3|6435.5|6439.8|6437|6437.2|6434.4|94
1616412060000|2021-03-22 11:21:00|6436.8|6434|6439.9|6437.1|6439.9|6437.1|6436.8|6434|12
1616412070000|2021-03-22 11:21:10|6438.8|6436|6439.9|6437.1|6440|6437.2|6438.3|6435.5|17
1616412080000|2021-03-22 11:21:20|6440|6437.2|6440.4|6437.6|6441.4|6438.6|6440|6437.2|12
1616412090000|2021-03-22 11:21:30|6440.3|6437.5|6439.9|6437.1|6440.3|6437.5|6439.3|6436.5|4
1616412100000|2021-03-22 11:21:40|6439.7|6436.9|6439|6436.2|6439.7|6436.9|6438.9|6436.1|1
1616412110000|2021-03-22 11:21:50|6438.9|6436.1|6443.3|6440.5|6444|6441.2|6438.9|6436.1|36
1616412120000|2021-03-22 11:22:00|6443.4|6440.6|6443.8|6441|6443.9|6441.1|6443.3|6440.5|3
1616412130000|2021-03-22 11:22:10|6443.9|6441.1|6443.5|6440.7|6444|6441.2|6443.5|6440.7|5
1616412140000|2021-03-22 11:22:20|6443.9|6441.1|6440.9|6438.1|6444.4|6441.6|6440.4|6437.6|43
1616412150000|2021-03-22 11:22:30|6440.8|6438|6440.4|6437.6|6441.4|6438.6|6440.4|6437.6|1
1616412160000|2021-03-22 11:22:40|6440.2|6437.4|6439.4|6436.6|6440.2|6437.4|6438.4|6435.6|14
1616412170000|2021-03-22 11:22:50|6439.3|6436.5|6440|6437.2|6440.9|6438.1|6439.3|6436.5|21
1616412180000|2021-03-22 11:23:00|6440.4|6437.6|6439|6436.2|6440.4|6437.6|6438|6435.2|9
1616412190000|2021-03-22 11:23:10|6438.5|6435.7|6439|6436.2|6439|6436.2|6438.5|6435.7|3
1616412200000|2021-03-22 11:23:20|6439.8|6437|6438.4|6435.6|6439.8|6437|6438.4|6435.6|6
1616412210000|2021-03-22 11:23:30|6438.2|6435.4|6437.9|6435.1|6438.2|6435.4|6436.9|6434.1|10
1616412220000|2021-03-22 11:23:40|6437.5|6434.7|6439.1|6436.3|6439.1|6436.3|6437.4|6434.6|3
1616412230000|2021-03-22 11:23:50|6439.6|6436.8|6440|6437.2|6440|6437.2|6439.5|6436.7|1
1616412240000|2021-03-22 11:24:00|6439.5|6436.7|6439.4|6436.6|6440|6437.2|6439.4|6436.6|17
1616412250000|2021-03-22 11:24:10|6439|6436.2|6440|6437.2|6440|6437.2|6439|6436.2|4
1616412260000|2021-03-22 11:24:20|6440.3|6437.5|6439.9|6437.1|6440.4|6437.6|6439.9|6437.1|1
1616412270000|2021-03-22 11:24:30|6440|6437.2|6438.8|6436|6440.4|6437.6|6438.8|6436|0
1616412280000|2021-03-22 11:24:40|6437.5|6434.7|6438.9|6436.1|6439.4|6436.6|6437.5|6434.7|4
1616412290000|2021-03-22 11:24:50|6439.3|6436.5|6437.3|6434.5|6439.3|6436.5|6437|6434.2|13
1616412300000|2021-03-22 11:25:00|6436.9|6434.1|6438.4|6435.6|6438.4|6435.6|6436.4|6433.6|88
1616412310000|2021-03-22 11:25:10|6437.9|6435.1|6439|6436.2|6439|6436.2|6437.9|6435.1|7
1616412320000|2021-03-22 11:25:20|6439.5|6436.7|6439.4|6436.6|6439.5|6436.7|6439.4|6436.6|0
1616412330000|2021-03-22 11:25:30|6439.2|6436.4|6437.5|6434.7|6439.2|6436.4|6436.4|6433.6|7
1616412340000|2021-03-22 11:25:40|6437.6|6434.8|6437.9|6435.1|6438.4|6435.6|6437.4|6434.6|1
1616412350000|2021-03-22 11:25:50|6438|6435.2|6436.4|6433.6|6438|6435.2|6436.1|6433.3|2
1616412360000|2021-03-22 11:26:00|6436|6433.2|6433.4|6430.6|6436|6433.2|6433.3|6430.5|8
1616412370000|2021-03-22 11:26:10|6433.3|6430.5|6432.3|6429.5|6433.4|6430.6|6432.3|6429.5|1
1616412380000|2021-03-22 11:26:20|6432.4|6429.6|6430.9|6428.1|6432.4|6429.6|6429.5|6426.7|50
1616412390000|2021-03-22 11:26:30|6431.4|6428.6|6432.8|6430|6432.8|6430|6431.4|6428.6|2
1616412400000|2021-03-22 11:26:40|6430.8|6428|6429.9|6427.1|6430.9|6428.1|6429.8|6427|9
1616412410000|2021-03-22 11:26:50|6430.2|6427.4|6430.4|6427.6|6430.4|6427.6|6429.8|6427|0
1616412420000|2021-03-22 11:27:00|6429.9|6427.1|6429.5|6426.7|6430.3|6427.5|6429.4|6426.6|10
1616412430000|2021-03-22 11:27:10|6429.4|6426.6|6429.9|6427.1|6430|6427.2|6428.9|6426.1|1
1616412440000|2021-03-22 11:27:20|6430|6427.2|6431|6428.2|6431|6428.2|6430|6427.2|1
1616412450000|2021-03-22 11:27:30|6431.4|6428.6|6431.4|6428.6|6431.4|6428.6|6431.4|6428.6|0
1616412460000|2021-03-22 11:27:40|6430.9|6428.1|6429.4|6426.6|6431.4|6428.6|6429.4|6426.6|8
1616412470000|2021-03-22 11:27:50|6429.8|6427|6428.9|6426.1|6430|6427.2|6427.6|6424.8|12
1616412480000|2021-03-22 11:28:00|6429.4|6426.6|6428.5|6425.7|6430.3|6427.5|6428.5|6425.7|4
1616412490000|2021-03-22 11:28:10|6429|6426.2|6430.9|6428.1|6430.9|6428.1|6429|6426.2|2
1616412500000|2021-03-22 11:28:20|6431|6428.2|6434.4|6431.6|6434.4|6431.6|6431|6428.2|10
1616412510000|2021-03-22 11:28:30|6434|6431.2|6433.8|6431|6434.4|6431.6|6433.4|6430.6|3
1616412520000|2021-03-22 11:28:40|6433.5|6430.7|6431.9|6429.1|6433.9|6431.1|6431.8|6429|4
1616412530000|2021-03-22 11:28:50|6431.4|6428.6|6432.3|6429.5|6433.4|6430.6|6431.4|6428.6|3
1616412540000|2021-03-22 11:29:00|6431.9|6429.1|6432.3|6429.5|6432.9|6430.1|6431.4|6428.6|3
1616412550000|2021-03-22 11:29:10|6432.4|6429.6|6433.3|6430.5|6433.4|6430.6|6432.4|6429.6|2
1616412560000|2021-03-22 11:29:20|6432.8|6430|6433.9|6431.1|6433.9|6431.1|6432.4|6429.6|0
1616412570000|2021-03-22 11:29:30|6434.4|6431.6|6434.4|6431.6|6434.4|6431.6|6433.9|6431.1|0
1616412580000|2021-03-22 11:29:40|6434.9|6432.1|6434.9|6432.1|6435|6432.2|6434.9|6432.1|2
1616412590000|2021-03-22 11:29:50|6435|6432.2|6435.3|6432.5|6435.4|6432.6|6434.6|6431.8|2
1616412600000|2021-03-22 11:30:00|6434.9|6432.1|6434.4|6431.6|6435.4|6432.6|6434.4|6431.6|1
1616412610000|2021-03-22 11:30:10|6434|6431.2|6434.4|6431.6|6434.5|6431.7|6433.5|6430.7|6
1616412620000|2021-03-22 11:30:20|6433.9|6431.1|6434.4|6431.6|6434.9|6432.1|6433.9|6431.1|0
1616412630000|2021-03-22 11:30:30|6433.9|6431.1|6435|6432.2|6435|6432.2|6433.9|6431.1|1
1616412640000|2021-03-22 11:30:40|6434.4|6431.6|6434.4|6431.6|6435.4|6432.6|6434.4|6431.6|3
1616412650000|2021-03-22 11:30:50|6433.9|6431.1|6431.9|6429.1|6433.9|6431.1|6431.9|6429.1|11
1616412660000|2021-03-22 11:31:00|6432|6429.2|6432|6429.2|6432|6429.2|6431.4|6428.6|1
1616412670000|2021-03-22 11:31:10|6432.4|6429.6|6433.4|6430.6|6433.4|6430.6|6432.4|6429.6|10
1616412680000|2021-03-22 11:31:20|6433.3|6430.5|6433|6430.2|6433.4|6430.6|6431.9|6429.1|26
1616412690000|2021-03-22 11:31:30|6433.4|6430.6|6434|6431.2|6434|6431.2|6433.4|6430.6|2
1616412700000|2021-03-22 11:31:40|6433.9|6431.1|6433.5|6430.7|6433.9|6431.1|6433.5|6430.7|0
1616412710000|2021-03-22 11:31:50|6434|6431.2|6434|6431.2|6434.3|6431.5|6433.5|6430.7|1
1616412720000|2021-03-22 11:32:00|6434.1|6431.3|6434.4|6431.6|6435|6432.2|6434.1|6431.3|3
1616412730000|2021-03-22 11:32:10|6434.5|6431.7|6433.9|6431.1|6434.5|6431.7|6433.9|6431.1|1
1616412740000|2021-03-22 11:32:20|6434|6431.2|6433.4|6430.6|6434.4|6431.6|6433.4|6430.6|3
1616412750000|2021-03-22 11:32:30|6433.1|6430.3|6431.4|6428.6|6434.4|6431.6|6431.4|6428.6|11
1616412760000|2021-03-22 11:32:40|6431.3|6428.5|6430.9|6428.1|6431.3|6428.5|6430.4|6427.6|1
1616412770000|2021-03-22 11:32:50|6431.4|6428.6|6427.4|6424.6|6431.4|6428.6|6426.8|6424|36
1616412780000|2021-03-22 11:33:00|6426.9|6424.1|6428.3|6425.5|6428.4|6425.6|6426.8|6424|16
1616412790000|2021-03-22 11:33:10|6427.8|6425|6428.5|6425.7|6428.5|6425.7|6427.5|6424.7|0
1616412800000|2021-03-22 11:33:20|6429.8|6427|6428.4|6425.6|6430.1|6427.3|6428.4|6425.6|3
1616412810000|2021-03-22 11:33:30|6428.5|6425.7|6428.9|6426.1|6429.4|6426.6|6428.3|6425.5|1
1616412820000|2021-03-22 11:33:40|6429.4|6426.6|6430.3|6427.5|6430.3|6427.5|6429.4|6426.6|8
1616412830000|2021-03-22 11:33:50|6429.8|6427|6428.4|6425.6|6429.8|6427|6428.4|6425.6|0
1616412840000|2021-03-22 11:34:00|6428.5|6425.7|6429.4|6426.6|6429.4|6426.6|6428.5|6425.7|0
1616412850000|2021-03-22 11:34:10|6429.5|6426.7|6429.4|6426.6|6429.5|6426.7|6429.4|6426.6|2
1616412860000|2021-03-22 11:34:20|6428.9|6426.1|6428.4|6425.6|6429.4|6426.6|6428.4|6425.6|1
1616412880000|2021-03-22 11:34:40|6428.8|6426|6428.9|6426.1|6429.4|6426.6|6428.8|6426|2
1616412890000|2021-03-22 11:34:50|6429|6426.2|6428.4|6425.6|6429.4|6426.6|6428.4|6425.6|0
1616412900000|2021-03-22 11:35:00|6428.5|6425.7|6428.9|6426.1|6429.4|6426.6|6428.4|6425.6|1
1616412910000|2021-03-22 11:35:10|6428.4|6425.6|6428.4|6425.6|6428.4|6425.6|6428.4|6425.6|0
1616412920000|2021-03-22 11:35:20|6429.4|6426.6|6428.9|6426.1|6429.4|6426.6|6428.9|6426.1|2
1616412930000|2021-03-22 11:35:30|6428.8|6426|6428.8|6426|6428.8|6426|6428.8|6426|0
1616412940000|2021-03-22 11:35:40|6428.4|6425.6|6428.4|6425.6|6428.4|6425.6|6428.4|6425.6|0
1616412950000|2021-03-22 11:35:50|6428.5|6425.7|6429.4|6426.6|6429.4|6426.6|6428.5|6425.7|2
1616412960000|2021-03-22 11:36:00|6429.8|6427|6432.5|6429.7|6432.5|6429.7|6429.8|6427|9
1616412970000|2021-03-22 11:36:10|6432.4|6429.6|6432.4|6429.6|6432.4|6429.6|6432.4|6429.6|13
1616412980000|2021-03-22 11:36:20|6432|6429.2|6434|6431.2|6434.4|6431.6|6432|6429.2|9
1616412990000|2021-03-22 11:36:30|6434.4|6431.6|6433.4|6430.6|6434.4|6431.6|6433.4|6430.6|3
1616413000000|2021-03-22 11:36:40|6433.1|6430.3|6432.9|6430.1|6433.4|6430.6|6432|6429.2|2
1616413010000|2021-03-22 11:36:50|6432.4|6429.6|6433.5|6430.7|6434.4|6431.6|6432.4|6429.6|3
1616413020000|2021-03-22 11:37:00|6433.3|6430.5|6432.4|6429.6|6433.3|6430.5|6432.4|6429.6|3
1616413030000|2021-03-22 11:37:10|6432.9|6430.1|6433.4|6430.6|6433.5|6430.7|6432.9|6430.1|1
1616413040000|2021-03-22 11:37:20|6433.5|6430.7|6434|6431.2|6434.5|6431.7|6433.4|6430.6|4
1616413050000|2021-03-22 11:37:30|6434.4|6431.6|6433.5|6430.7|6434.4|6431.6|6433.4|6430.6|4
1616413060000|2021-03-22 11:37:40|6433.4|6430.6|6433|6430.2|6433.4|6430.6|6432.4|6429.6|3
1616413070000|2021-03-22 11:37:50|6433.5|6430.7|6433.4|6430.6|6434|6431.2|6433.4|6430.6|1
1616413080000|2021-03-22 11:38:00|6433.5|6430.7|6431.9|6429.1|6433.5|6430.7|6431.9|6429.1|1
1616413090000|2021-03-22 11:38:10|6432|6429.2|6438.9|6436.1|6439.5|6436.7|6432|6429.2|61
1616413100000|2021-03-22 11:38:20|6439|6436.2|6441.5|6438.7|6441.5|6438.7|6439|6436.2|4
1616413110000|2021-03-22 11:38:30|6441.4|6438.6|6440.9|6438.1|6442.4|6439.6|6440.9|6438.1|6
1616413120000|2021-03-22 11:38:40|6440.6|6437.8|6440.4|6437.6|6441|6438.2|6438.9|6436.1|12
1616413130000|2021-03-22 11:38:50|6440.5|6437.7|6442.5|6439.7|6442.6|6439.8|6440.4|6437.6|954
1616413140000|2021-03-22 11:39:00|6442.1|6439.3|6441.7|6438.9|6442.1|6439.3|6441.1|6438.3|3
1616413150000|2021-03-22 11:39:10|6442.2|6439.4|6444.1|6441.3|6444.6|6441.8|6442.2|6439.4|6
1616413160000|2021-03-22 11:39:20|6443.3|6440.5|6443|6440.2|6443.7|6440.9|6442.7|6439.9|6
1616413170000|2021-03-22 11:39:30|6443.4|6440.6|6442.6|6439.8|6444.6|6441.8|6442.5|6439.7|15
1616413180000|2021-03-22 11:39:40|6442.5|6439.7|6443.7|6440.9|6443.7|6440.9|6442.5|6439.7|0
1616413190000|2021-03-22 11:39:50|6444.6|6441.8|6444.6|6441.8|6444.6|6441.8|6444.5|6441.7|0
1616413200000|2021-03-22 11:40:00|6444.5|6441.7|6444.6|6441.8|6444.6|6441.8|6444.5|6441.7|2
1616413210000|2021-03-22 11:40:10|6445.6|6442.8|6446.1|6443.3|6446.5|6443.7|6445.6|6442.8|2
1616413220000|2021-03-22 11:40:20|6446.3|6443.5|6447.6|6444.8|6448.1|6445.3|6446.3|6443.5|44
1616413230000|2021-03-22 11:40:30|6447.2|6444.4|6447.5|6444.7|6448|6445.2|6446.5|6443.7|6
1616413240000|2021-03-22 11:40:40|6447.6|6444.8|6448|6445.2|6448|6445.2|6447.6|6444.8|1
1616413250000|2021-03-22 11:40:50|6447.6|6444.8|6447.6|6444.8|6447.6|6444.8|6446.6|6443.8|42
1616413260000|2021-03-22 11:41:00|6447.5|6444.7|6446|6443.2|6447.5|6444.7|6446|6443.2|5
1616413270000|2021-03-22 11:41:10|6445.6|6442.8|6446.5|6443.7|6447|6444.2|6445.6|6442.8|6
1616413280000|2021-03-22 11:41:20|6447|6444.2|6447.6|6444.8|6447.6|6444.8|6446.5|6443.7|1
1616413290000|2021-03-22 11:41:30|6447.5|6444.7|6447|6444.2|6447.6|6444.8|6446.6|6443.8|2
1616413300000|2021-03-22 11:41:40|6447.1|6444.3|6446.1|6443.3|6447.1|6444.3|6446|6443.2|11
1616413310000|2021-03-22 11:41:50|6446|6443.2|6445.6|6442.8|6446|6443.2|6445.6|6442.8|0
1616413320000|2021-03-22 11:42:00|6446|6443.2|6445.6|6442.8|6446|6443.2|6445.1|6442.3|10
1616413330000|2021-03-22 11:42:10|6446|6443.2|6446|6443.2|6446|6443.2|6446|6443.2|1
1616413340000|2021-03-22 11:42:20|6445.6|6442.8|6445|6442.2|6445.6|6442.8|6445|6442.2|4
1616413350000|2021-03-22 11:42:30|6444.5|6441.7|6441.1|6438.3|6444.5|6441.7|6440.6|6437.8|30
1616413360000|2021-03-22 11:42:40|6442|6439.2|6441.5|6438.7|6442.5|6439.7|6441.5|6438.7|0
1616413370000|2021-03-22 11:42:50|6442.6|6439.8|6443|6440.2|6443.1|6440.3|6442.5|6439.7|3
1616413380000|2021-03-22 11:43:00|6442.9|6440.1|6442.5|6439.7|6443.1|6440.3|6441.5|6438.7|78
1616413390000|2021-03-22 11:43:10|6442.6|6439.8|6441|6438.2|6442.6|6439.8|6441|6438.2|18
1616413400000|2021-03-22 11:43:20|6440.6|6437.8|6438.6|6435.8|6440.6|6437.8|6438.6|6435.8|1
1616413410000|2021-03-22 11:43:30|6439|6436.2|6439.9|6437.1|6440.5|6437.7|6439|6436.2|3
1616413420000|2021-03-22 11:43:40|6439.6|6436.8|6439|6436.2|6439.6|6436.8|6438.6|6435.8|16
1616413430000|2021-03-22 11:43:50|6439.5|6436.7|6439.5|6436.7|6440|6437.2|6439|6436.2|14
1616413440000|2021-03-22 11:44:00|6439|6436.2|6439.4|6436.6|6439.4|6436.6|6438|6435.2|26
1616413450000|2021-03-22 11:44:10|6438.9|6436.1|6439.4|6436.6|6439.4|6436.6|6438.4|6435.6|0
1616413460000|2021-03-22 11:44:20|6438.9|6436.1|6439|6436.2|6439|6436.2|6438.9|6436.1|0
1616413470000|2021-03-22 11:44:30|6439.4|6436.6|6436.4|6433.6|6439.4|6436.6|6436.4|6433.6|15
1616413480000|2021-03-22 11:44:40|6436.8|6434|6437.9|6435.1|6437.9|6435.1|6436.8|6434|1
1616413490000|2021-03-22 11:44:50|6437.8|6435|6436.8|6434|6437.8|6435|6436.4|6433.6|1
1616413500000|2021-03-22 11:45:00|6436.4|6433.6|6437.8|6435|6437.8|6435|6436.4|6433.6|6
1616413510000|2021-03-22 11:45:10|6437.4|6434.6|6437.4|6434.6|6438.4|6435.6|6436.8|6434|80
1616413520000|2021-03-22 11:45:20|6437.9|6435.1|6438.9|6436.1|6438.9|6436.1|6437.9|6435.1|1
1616413530000|2021-03-22 11:45:30|6439.4|6436.6|6439.3|6436.5|6439.4|6436.6|6439.3|6436.5|0
1616413540000|2021-03-22 11:45:40|6438.8|6436|6438.4|6435.6|6438.8|6436|6438.3|6435.5|1
1616413550000|2021-03-22 11:45:50|6437.8|6435|6438.9|6436.1|6438.9|6436.1|6437.3|6434.5|17
1616413560000|2021-03-22 11:46:00|6439.4|6436.6|6439.9|6437.1|6440.4|6437.6|6439.3|6436.5|5
1616413570000|2021-03-22 11:46:10|6440.7|6437.9|6445.3|6442.5|6445.4|6442.6|6440.7|6437.9|21
1616413580000|2021-03-22 11:46:20|6445.4|6442.6|6446.8|6444|6446.9|6444.1|6445.3|6442.5|3
1616413590000|2021-03-22 11:46:30|6446.4|6443.6|6445.9|6443.1|6446.4|6443.6|6445.9|6443.1|4
1616413600000|2021-03-22 11:46:40|6446.4|6443.6|6445.9|6443.1|6446.4|6443.6|6445|6442.2|2
1616413610000|2021-03-22 11:46:50|6446.3|6443.5|6446.8|6444|6446.9|6444.1|6444.8|6442|261
1616413620000|2021-03-22 11:47:00|6446.4|6443.6|6446.4|6443.6|6446.9|6444.1|6446.3|6443.5|2
1616413630000|2021-03-22 11:47:10|||||||||3
1616413640000|2021-03-22 11:47:20|6446.9|6444.1|6446.9|6444.1|6448|6445.2|6446.4|6443.6|11
1616413650000|2021-03-22 11:47:30|6446.4|6443.6|6444.9|6442.1|6446.4|6443.6|6443.9|6441.1|8
1616413660000|2021-03-22 11:47:40|6445.8|6443|6445.8|6443|6446|6443.2|6445.8|6443|3
1616413670000|2021-03-22 11:47:50|6445.3|6442.5|6445.9|6443.1|6445.9|6443.1|6444.9|6442.1|1
1616413680000|2021-03-22 11:48:00|6445.5|6442.7|6444.4|6441.6|6445.5|6442.7|6444.4|6441.6|4
1616413690000|2021-03-22 11:48:10|6443.9|6441.1|6443.5|6440.7|6444|6441.2|6442.8|6440|31
1616413700000|2021-03-22 11:48:20|6444|6441.2|6444.4|6441.6|6444.9|6442.1|6443.3|6440.5|2
1616413710000|2021-03-22 11:48:30|6443.9|6441.1|6444.4|6441.6|6444.4|6441.6|6443.9|6441.1|0
1616413720000|2021-03-22 11:48:40|6444.8|6442|6445.4|6442.6|6446.9|6444.1|6444.8|6442|4
1616413730000|2021-03-22 11:48:50|6445.3|6442.5|6445.4|6442.6|6445.4|6442.6|6444.9|6442.1|1
1616413740000|2021-03-22 11:49:00|6445.3|6442.5|6444.3|6441.5|6445.3|6442.5|6444|6441.2|3
1616413750000|2021-03-22 11:49:10|6444.1|6441.3|6444.8|6442|6444.8|6442|6443.4|6440.6|0
1616413760000|2021-03-22 11:49:20|6444.9|6442.1|6444.5|6441.7|6445.4|6442.6|6444.5|6441.7|3
1616413770000|2021-03-22 11:49:30|6445|6442.2|6446|6443.2|6446.4|6443.6|6444.9|6442.1|5
1616413780000|2021-03-22 11:49:40|6446.8|6444|6446.9|6444.1|6446.9|6444.1|6446.8|6444|5
1616413790000|2021-03-22 11:49:50|6446.8|6444|6446.9|6444.1|6447.9|6445.1|6446.4|6443.6|123
1616413800000|2021-03-22 11:50:00|6447|6444.2|6447.8|6445|6448|6445.2|6447|6444.2|1
1616413810000|2021-03-22 11:50:10|6447.9|6445.1|6446.9|6444.1|6447.9|6445.1|6446.9|6444.1|4
1616413820000|2021-03-22 11:50:20|6446.8|6444|6446.8|6444|6446.9|6444.1|6446.4|6443.6|2
1616413830000|2021-03-22 11:50:30|6446.4|6443.6|6446.4|6443.6|6447.4|6444.6|6446.4|6443.6|4
1616413850000|2021-03-22 11:50:50|||||||||18
1616413860000|2021-03-22 11:51:00|6446|6443.2|6447.5|6444.7|6448|6445.2|6446|6443.2|5
1616413870000|2021-03-22 11:51:10|6448|6445.2|6447.1|6444.3|6448|6445.2|6447.1|6444.3|2
1616413880000|2021-03-22 11:51:20|6446.5|6443.7|6445.4|6442.6|6447.5|6444.7|6445.4|6442.6|48
1616413890000|2021-03-22 11:51:30|6444|6441.2|6443|6440.2|6444|6441.2|6442.4|6439.6|2
1616413900000|2021-03-22 11:51:40|6442.5|6439.7|6442.4|6439.6|6443.9|6441.1|6442.4|6439.6|5
1616413910000|2021-03-22 11:51:50|6442.5|6439.7|6442.9|6440.1|6442.9|6440.1|6442.4|6439.6|2
1616413920000|2021-03-22 11:52:00|6443.1|6440.3|6444.8|6442|6445|6442.2|6443.1|6440.3|5
1616413930000|2021-03-22 11:52:10|6444.4|6441.6|6443.5|6440.7|6444.4|6441.6|6442|6439.2|25
1616413940000|2021-03-22 11:52:20|6443|6440.2|6444|6441.2|6444|6441.2|6443|6440.2|2
1616413950000|2021-03-22 11:52:30|6443.9|6441.1|6445.5|6442.7|6445.5|6442.7|6443.9|6441.1|2
1616413960000|2021-03-22 11:52:40|6445.4|6442.6|6446.5|6443.7|6447|6444.2|6445.4|6442.6|4
1616413970000|2021-03-22 11:52:50|6446.6|6443.8|6446.9|6444.1|6447|6444.2|6446.4|6443.6|8
1616413980000|2021-03-22 11:53:00|6446.5|6443.7|6446.4|6443.6|6447|6444.2|6446.4|6443.6|5
1616413990000|2021-03-22 11:53:10|6446|6443.2|6446|6443.2|6446|6443.2|6445|6442.2|16
1616414000000|2021-03-22 11:53:20|6445.8|6443|6444.9|6442.1|6445.8|6443|6444.9|6442.1|5
1616414010000|2021-03-22 11:53:30|6445.9|6443.1|6446.4|6443.6|6446.5|6443.7|6445.9|6443.1|1
1616414020000|2021-03-22 11:53:40|6445.4|6442.6|6443.9|6441.1|6445.4|6442.6|6443.9|6441.1|6
1616414030000|2021-03-22 11:53:50|6444.9|6442.1|6444|6441.2|6444.9|6442.1|6443.9|6441.1|6
1616414040000|2021-03-22 11:54:00|6444.4|6441.6|6444.9|6442.1|6444.9|6442.1|6444.4|6441.6|3
1616414050000|2021-03-22 11:54:10|6445|6442.2|6444.4|6441.6|6445|6442.2|6444.4|6441.6|0
1616414060000|2021-03-22 11:54:20|6444.3|6441.5|6443|6440.2|6444.3|6441.5|6442.9|6440.1|77
1616414070000|2021-03-22 11:54:30|6442.2|6439.4|6440.5|6437.7|6442.2|6439.4|6440.4|6437.6|6
1616414080000|2021-03-22 11:54:40|6440.4|6437.6|6440.6|6437.8|6440.6|6437.8|6440.3|6437.5|3
1616414090000|2021-03-22 11:54:50|6441|6438.2|6440.4|6437.6|6441|6438.2|6440|6437.2|7
1616414100000|2021-03-22 11:55:00|6441.8|6439|6442|6439.2|6442|6439.2|6441.4|6438.6|14
1616414110000|2021-03-22 11:55:10|6443|6440.2|6443|6440.2|6443|6440.2|6443|6440.2|7
1616414120000|2021-03-22 11:55:20|6442.8|6440|6443|6440.2|6443|6440.2|6442.4|6439.6|19
1616414130000|2021-03-22 11:55:30|6443.8|6441|6443.4|6440.6|6444.1|6441.3|6443.4|6440.6|2
1616414140000|2021-03-22 11:55:40|6444.5|6441.7|6445|6442.2|6445|6442.2|6444.4|6441.6|8
1616414150000|2021-03-22 11:55:50|6445.4|6442.6|6446.8|6444|6446.8|6444|6445.4|6442.6|128
1616414160000|2021-03-22 11:56:00|6446.4|6443.6|6446.4|6443.6|6446.4|6443.6|6446.4|6443.6|6
1616414170000|2021-03-22 11:56:10|6446.3|6443.5|6446|6443.2|6446.3|6443.5|6445.9|6443.1|4
1616414180000|2021-03-22 11:56:20|6445.9|6443.1|6446.3|6443.5|6447|6444.2|6445.9|6443.1|7
1616414190000|2021-03-22 11:56:30|6445.9|6443.1|6446.3|6443.5|6446.4|6443.6|6445.8|6443|1
1616414200000|2021-03-22 11:56:40|6445.8|6443|6444.4|6441.6|6445.8|6443|6444.4|6441.6|6
1616414210000|2021-03-22 11:56:50|6445|6442.2|6445.4|6442.6|6445.9|6443.1|6445|6442.2|7
1616414220000|2021-03-22 11:57:00|6446|6443.2|6445.4|6442.6|6446.4|6443.6|6445.4|6442.6|4
1616414230000|2021-03-22 11:57:10|6444.8|6442|6445|6442.2|6445.4|6442.6|6444.4|6441.6|26
1616414240000|2021-03-22 11:57:20|6445.8|6443|6445.3|6442.5|6445.8|6443|6445.3|6442.5|32
1616414250000|2021-03-22 11:57:30|6445.4|6442.6|6445.3|6442.5|6445.4|6442.6|6445.3|6442.5|1
1616414260000|2021-03-22 11:57:40|6445.9|6443.1|6446.9|6444.1|6447.3|6444.5|6445.9|6443.1|14
1616414270000|2021-03-22 11:57:50|6447|6444.2|6449|6446.2|6449|6446.2|6447|6444.2|55
1616414280000|2021-03-22 11:58:00|6448.9|6446.1|6448.9|6446.1|6449|6446.2|6447.8|6445|110
1616414290000|2021-03-22 11:58:10|6448.8|6446|6448.9|6446.1|6448.9|6446.1|6448.8|6446|1
1616414300000|2021-03-22 11:58:20|6448.8|6446|6449.4|6446.6|6450.3|6447.5|6448.8|6446|9
1616414310000|2021-03-22 11:58:30|6449.8|6447|6448.5|6445.7|6449.8|6447|6448.5|6445.7|5
1616414320000|2021-03-22 11:58:40|6448.4|6445.6|6449.5|6446.7|6449.5|6446.7|6448.4|6445.6|4
1616414330000|2021-03-22 11:58:50|6449.4|6446.6|6449.4|6446.6|6449.9|6447.1|6449.4|6446.6|0
1616414340000|2021-03-22 11:59:00|6449|6446.2|6448.3|6445.5|6449|6446.2|6448|6445.2|8
1616414350000|2021-03-22 11:59:10|6447.8|6445|6448.4|6445.6|6448.4|6445.6|6447.8|6445|1
1616414360000|2021-03-22 11:59:20|6449|6446.2|6448.9|6446.1|6449|6446.2|6448.9|6446.1|1
1616414370000|2021-03-22 11:59:30|6449.8|6447|6449|6446.2|6449.9|6447.1|6448.4|6445.6|6
1616414380000|2021-03-22 11:59:40|6448.9|6446.1|6448.9|6446.1|6449|6446.2|6448.8|6446|4
1616414390000|2021-03-22 11:59:50|6448.8|6446|6449|6446.2|6449|6446.2|6448.4|6445.6|2
1616414400000|2021-03-22 12:00:00|6448.9|6446.1|6449.4|6446.6|6451.4|6448.6|6448.8|6446|31
1616414410000|2021-03-22 12:00:10|6449|6446.2|6448.4|6445.6|6449|6446.2|6447.9|6445.1|2
1616414420000|2021-03-22 12:00:20|6448.5|6445.7|6447.4|6444.6|6449.9|6447.1|6447.4|6444.6|13
1616414430000|2021-03-22 12:00:30|6447.5|6444.7|6448.4|6445.6|6449.4|6446.6|6447.5|6444.7|8
1616414440000|2021-03-22 12:00:40|6447.9|6445.1|6446.4|6443.6|6448.8|6446|6445.8|6443|24
1616414450000|2021-03-22 12:00:50|6446.9|6444.1|6444.9|6442.1|6446.9|6444.1|6444.8|6442|83
1616414460000|2021-03-22 12:01:00|6444.8|6442|6445.9|6443.1|6446.4|6443.6|6444.8|6442|67
1616414470000|2021-03-22 12:01:10|6446.4|6443.6|6446.3|6443.5|6447.4|6444.6|6446.3|6443.5|2
1616414480000|2021-03-22 12:01:20|6446.4|6443.6|6445.3|6442.5|6446.4|6443.6|6445.3|6442.5|3
1616414490000|2021-03-22 12:01:30|6444.8|6442|6444.4|6441.6|6444.8|6442|6444.1|6441.3|12
1616414500000|2021-03-22 12:01:40|6444.8|6442|6444.9|6442.1|6445|6442.2|6444.5|6441.7|8
1616414510000|2021-03-22 12:01:50|6444.4|6441.6|6443.4|6440.6|6444.9|6442.1|6442.9|6440.1|10
1616414520000|2021-03-22 12:02:00|6443.9|6441.1|6444.4|6441.6|6444.4|6441.6|6443.4|6440.6|11
1616414530000|2021-03-22 12:02:10|6444.9|6442.1|6444.9|6442.1|6444.9|6442.1|6444.4|6441.6|4
1616414540000|2021-03-22 12:02:20|6445|6442.2|6444.4|6441.6|6445|6442.2|6443.9|6441.1|6
1616414550000|2021-03-22 12:02:30|6444.9|6442.1|6444.4|6441.6|6444.9|6442.1|6444.4|6441.6|1
1616414560000|2021-03-22 12:02:40|6444.5|6441.7|6444.4|6441.6|6445|6442.2|6444.4|6441.6|3
1616414570000|2021-03-22 12:02:50|6443.4|6440.6|6443|6440.2|6443.8|6441|6442.9|6440.1|5
1616414580000|2021-03-22 12:03:00|6443.4|6440.6|6442.3|6439.5|6443.4|6440.6|6440.4|6437.6|41
1616414590000|2021-03-22 12:03:10|6441.9|6439.1|6442.3|6439.5|6442.4|6439.6|6441.3|6438.5|3
1616414600000|2021-03-22 12:03:20|6441.1|6438.3|6442.8|6440|6442.8|6440|6441.1|6438.3|14
1616414610000|2021-03-22 12:03:30|6442.6|6439.8|6441.9|6439.1|6442.6|6439.8|6441.8|6439|25
1616414620000|2021-03-22 12:03:40|6441.8|6439|6451.9|6449.1|6452.3|6449.5|6441.8|6439|61
1616414630000|2021-03-22 12:03:50|6452|6449.2|6448.9|6446.1|6452.4|6449.6|6448.4|6445.6|37
1616414640000|2021-03-22 12:04:00|6449.3|6446.5|6447.3|6444.5|6449.3|6446.5|6447.3|6444.5|14
1616414650000|2021-03-22 12:04:10|6447.4|6444.6|6451.1|6448.3|6452.1|6449.3|6447.4|6444.6|5
1616414660000|2021-03-22 12:04:20|6451.3|6448.5|6455.3|6452.5|6456.5|6453.7|6451.3|6448.5|326
1616414670000|2021-03-22 12:04:30|6455.4|6452.6|6459.8|6457|6460.9|6458.1|6454.3|6451.5|112
1616414680000|2021-03-22 12:04:40|6459.4|6456.6|6460.1|6457.3|6461|6458.2|6458.1|6455.3|479
1616414690000|2021-03-22 12:04:50|6460|6457.2|6458.9|6456.1|6460.9|6458.1|6458.4|6455.6|34
1616414700000|2021-03-22 12:05:00|6459.4|6456.6|6461.1|6458.3|6462.5|6459.7|6459.4|6456.6|139
1616414710000|2021-03-22 12:05:10|6460.4|6457.6|6458.3|6455.5|6460.4|6457.6|6457.5|6454.7|18
1616414720000|2021-03-22 12:05:20|6457.8|6455|6457.1|6454.3|6458|6455.2|6456.9|6453.7|7
1616414730000|2021-03-22 12:05:30|6457|6454.2|6457.3|6454.5|6457.8|6455|6456.1|6453.3|12
1616414740000|2021-03-22 12:05:40|6456.7|6453.9|6457.2|6454.4|6457.6|6454.8|6456.1|6453.3|4
1616414750000|2021-03-22 12:05:50|6457.1|6454.3|6452.4|6449.6|6457.1|6454.3|6452.4|6449.6|12
1616414760000|2021-03-22 12:06:00|6452.7|6449.9|6452.1|6449.3|6453.6|6450.8|6452.1|6449.3|5
1616414770000|2021-03-22 12:06:10|6451.9|6449.1|6452.4|6449.6|6452.4|6449.6|6450.1|6447.3|10
1616414780000|2021-03-22 12:06:20|6453|6450.2|6451.6|6448.8|6453.1|6450.3|6451.6|6448.8|3
1616414790000|2021-03-22 12:06:30|6451.2|6448.4|6452.1|6449.3|6452.7|6449.9|6451.1|6448.3|4
1616414800000|2021-03-22 12:06:40|6451.7|6448.9|6453.9|6451.1|6454.2|6451.4|6451.6|6448.8|64
1616414810000|2021-03-22 12:06:50|6454.5|6451.7|6453.6|6450.8|6454.5|6451.7|6453.6|6450.8|20
1616414820000|2021-03-22 12:07:00|6453.7|6450.9|6453.1|6450.3|6454.7|6451.9|6453.1|6450.3|25
1616414830000|2021-03-22 12:07:10|6454.1|6451.3|6453.2|6450.4|6454.2|6451.4|6452.2|6449.4|24
1616414840000|2021-03-22 12:07:20|6453.1|6450.3|6452.7|6449.9|6453.2|6450.4|6452.7|6449.9|0
1616414850000|2021-03-22 12:07:30|6453.1|6450.3|6452.2|6449.4|6453.1|6450.3|6451.7|6448.9|4
1616414860000|2021-03-22 12:07:40|6452.7|6449.9|6453.6|6450.8|6453.7|6450.9|6452.7|6449.9|1
1616414870000|2021-03-22 12:07:50|6453.1|6450.3|6453.1|6450.3|6453.2|6450.4|6453.1|6450.3|0
1616414880000|2021-03-22 12:08:00|6452.7|6449.9|6452.4|6449.6|6452.7|6449.9|6450.1|6447.3|12
1616414890000|2021-03-22 12:08:10|6452.7|6449.9|6454.2|6451.4|6454.4|6451.6|6452.7|6449.9|11
1616414900000|2021-03-22 12:08:20|6454|6451.2|6453.9|6451.1|6454|6451.2|6453.2|6450.4|2
1616414910000|2021-03-22 12:08:30|6454.2|6451.4|6453.2|6450.4|6454.2|6451.4|6453.2|6450.4|2
1616414920000|2021-03-22 12:08:40|6452.7|6449.9|6453.2|6450.4|6453.4|6450.6|6452.6|6449.8|1
1616414930000|2021-03-22 12:08:50|6453.1|6450.3|6452.7|6449.9|6453.7|6450.9|6452.7|6449.9|2
1616414940000|2021-03-22 12:09:00|6452.2|6449.4|6449.4|6446.6|6452.2|6449.4|6449.2|6446.4|18
1616414950000|2021-03-22 12:09:10|6449.9|6447.1|6452.2|6449.4|6452.4|6449.6|6449.7|6446.9|31
1616414960000|2021-03-22 12:09:20|6452.4|6449.6|6451.9|6449.1|6452.4|6449.6|6451.9|6449.1|0
1616414970000|2021-03-22 12:09:30|6451.7|6448.9|6450.2|6447.4|6451.7|6448.9|6449.5|6446.7|16
1616414980000|2021-03-22 12:09:40|6450.4|6447.6|6450.9|6448.1|6451.4|6448.6|6450.4|6447.6|4
1616414990000|2021-03-22 12:09:50|6451.4|6448.6|6452.7|6449.9|6453.2|6450.4|6451.4|6448.6|53
1616415000000|2021-03-22 12:10:00|6453.1|6450.3|6453.2|6450.4|6453.2|6450.4|6453.1|6450.3|0
1616415010000|2021-03-22 12:10:10|6452.4|6449.6|6452.2|6449.4|6452.4|6449.6|6452.2|6449.4|2
1616415020000|2021-03-22 12:10:20|6452.4|6449.6|6452.2|6449.4|6453.2|6450.4|6452.2|6449.4|2
1616415030000|2021-03-22 12:10:30|6452.1|6449.3|6448.7|6445.9|6452.1|6449.3|6448.7|6445.9|18
1616415040000|2021-03-22 12:10:40|6448.4|6445.6|6448.4|6445.6|6448.4|6445.6|6448.4|6445.6|9
1616415050000|2021-03-22 12:10:50|6448|6445.2|6447.2|6444.4|6448|6445.2|6446.7|6443.9|36
1616415060000|2021-03-22 12:11:00|6447.4|6444.6|6446.9|6444.1|6448|6445.2|6446.7|6443.9|129
1616415070000|2021-03-22 12:11:10|6446.7|6443.9|6445.9|6443.1|6446.7|6443.9|6445.7|6442.9|14
1616415080000|2021-03-22 12:11:20|6445.7|6442.9|6443.4|6440.6|6445.7|6442.9|6443.4|6440.6|151
1616415090000|2021-03-22 12:11:30|6443|6440.2|6440.7|6437.9|6444|6441.2|6440.7|6437.9|13
1616415100000|2021-03-22 12:11:40|6439|6436.2|6439|6436.2|6439|6436.2|6438.4|6435.6|19
1616415110000|2021-03-22 12:11:50|6439.4|6436.6|6439.5|6436.7|6441.5|6438.7|6439.4|6436.6|58
1616415120000|2021-03-22 12:12:00|6439.4|6436.6|6438.9|6436.1|6439.5|6436.7|6438.9|6436.1|5
1616415130000|2021-03-22 12:12:10|6439.4|6436.6|6439.4|6436.6|6439.4|6436.6|6439.2|6436.4|13
1616415140000|2021-03-22 12:12:20|6439.7|6436.9|6440.5|6437.7|6441.4|6438.6|6439.7|6436.9|10
1616415150000|2021-03-22 12:12:30|6441|6438.2|6439.9|6437.1|6441|6438.2|6439.9|6437.1|4
1616415160000|2021-03-22 12:12:40|6439.5|6436.7|6437.4|6434.6|6439.5|6436.7|6437.2|6434.4|85
1616415170000|2021-03-22 12:12:50|6437.2|6434.4|6437.5|6434.7|6437.9|6435.1|6437.2|6434.4|11
1616415180000|2021-03-22 12:13:00|6437.4|6434.6|6435.9|6433.1|6437.4|6434.6|6435.9|6433.1|1
1616415190000|2021-03-22 12:13:10|6435.7|6432.9|6431.6|6428.8|6435.9|6433.1|6430.7|6427.9|39
1616415200000|2021-03-22 12:13:20|6431.2|6428.4|6430.7|6427.9|6433.4|6430.6|6430.7|6427.3|11
1616415210000|2021-03-22 12:13:30|6431.1|6428.3|6427.9|6425.1|6431.1|6428.3|6427.4|6424.6|62
1616415220000|2021-03-22 12:13:40|6427.7|6424.9|6427.4|6424.6|6429.7|6426.9|6427.2|6424.4|12
1616415230000|2021-03-22 12:13:50|6427.9|6425.1|6426.1|6423.3|6427.9|6425.1|6425.7|6422.9|33
1616415240000|2021-03-22 12:14:00|6426.2|6423.4|6427.2|6424.4|6428.7|6425.9|6426.2|6423.4|56
1616415250000|2021-03-22 12:14:10|6427.4|6424.6|6426.7|6423.9|6427.9|6425.1|6426.7|6423.9|10
1616415260000|2021-03-22 12:14:20|6427.1|6424.3|6427.1|6424.3|6427.1|6424.3|6426.2|6423.4|76
1616415270000|2021-03-22 12:14:30|6427.5|6424.7|6430.7|6427.9|6430.7|6427.9|6427.1|6424.3|27
1616415280000|2021-03-22 12:14:40|6430.6|6427.8|6430|6427.2|6431.6|6428.8|6429.7|6426.9|27
1616415290000|2021-03-22 12:14:50|6430.1|6427.3|6427|6424.2|6430.1|6427.3|6427|6424.2|10
1616415300000|2021-03-22 12:15:00|6426.2|6423.4|6424.1|6421.3|6427.7|6424.9|6424.1|6421.3|23
1616415310000|2021-03-22 12:15:10|6424.2|6421.4|6422.2|6419.4|6424.2|6421.4|6422|6419.2|14
1616415320000|2021-03-22 12:15:20|6423.1|6420.3|6423.2|6420.4|6425.2|6422.4|6423|6420.2|7
1616415330000|2021-03-22 12:15:30|6423.1|6420.3|6422.2|6419.4|6423.7|6420.9|6422.1|6419.3|45
1616415340000|2021-03-22 12:15:40|6422.7|6419.9|6423.1|6420.3|6423.1|6420.3|6421.6|6418.8|19
1616415350000|2021-03-22 12:15:50|6423|6420.2|6422.1|6419.3|6423.1|6420.3|6421.6|6418.8|34
1616415360000|2021-03-22 12:16:00|6422.2|6419.4|6423.1|6420.3|6423.1|6420.3|6421.7|6418.9|12
1616415370000|2021-03-22 12:16:10|6422.5|6419.7|6423.2|6420.4|6425.2|6422.4|6422.5|6419.7|26
1616415380000|2021-03-22 12:16:20|6423.4|6420.6|6422.1|6419.3|6424.1|6421.3|6421.6|6418.8|5
1616415390000|2021-03-22 12:16:30|6422.2|6419.4|6425.6|6422.8|6426.1|6423.3|6422.2|6419.4|3
1616415400000|2021-03-22 12:16:40|6424.7|6421.9|6423.1|6420.3|6424.7|6421.9|6422.7|6419.9|34
1616415410000|2021-03-22 12:16:50|6422.1|6419.3|6423.1|6420.3|6423.2|6420.4|6422.1|6419.3|12
1616415420000|2021-03-22 12:17:00|6422.7|6419.9|6423.2|6420.4|6423.2|6420.4|6422.1|6419.3|23
1616415430000|2021-03-22 12:17:10|6423.7|6420.9|6423.9|6421.1|6423.9|6421.1|6423.1|6420.3|1
1616415440000|2021-03-22 12:17:20|6424.7|6421.9|6423.1|6420.3|6425.6|6422.8|6423|6420.2|9
1616415450000|2021-03-22 12:17:30|6423.9|6421.1|6422.6|6419.8|6423.9|6421.1|6422.6|6419.8|6
1616415460000|2021-03-22 12:17:40|6422.5|6419.7|6422.2|6419.4|6423.1|6420.3|6422.1|6419.3|2
1616415470000|2021-03-22 12:17:50|6422.1|6419.3|6419.6|6416.8|6422.2|6419.4|6416.6|6413.8|296
1616415480000|2021-03-22 12:18:00|6419.2|6416.4|6419|6416.2|6420.2|6417.4|6418.5|6415.7|33
1616415490000|2021-03-22 12:18:10|6418.5|6415.7|6419.5|6416.7|6420.1|6417.3|6418.5|6415.7|38
1616415500000|2021-03-22 12:18:20|6419.6|6416.8|6418.1|6415.3|6419.9|6417.1|6418|6415.2|19
1616415510000|2021-03-22 12:18:30|6418|6415.2|6418.5|6415.7|6418.5|6415.7|6416.5|6413.7|38
1616415520000|2021-03-22 12:18:40|6418.1|6415.3|6419|6416.2|6419.5|6416.7|6418|6415.2|13
1616415530000|2021-03-22 12:18:50|6418.9|6416.1|6418|6415.2|6419.1|6416.3|6418|6415.2|4
1616415540000|2021-03-22 12:19:00|6417.1|6414.3|6415.1|6412.3|6417.1|6414.3|6415.1|6412.3|74
1616415550000|2021-03-22 12:19:10|6415.6|6412.8|6417.1|6414.3|6418.1|6415.3|6415.5|6412.7|18
1616415560000|2021-03-22 12:19:20|6417.2|6414.4|6419.1|6416.3|6419.1|6416.3|6417.1|6414.3|215
1616415570000|2021-03-22 12:19:30|6418.9|6416.1|6419.1|6416.3|6419.1|6416.3|6418.5|6415.7|8
1616415580000|2021-03-22 12:19:40|6419.5|6416.7|6420|6417.2|6420.5|6417.7|6419|6416.2|24
1616415590000|2021-03-22 12:19:50|6419.9|6417.1|6418.5|6415.7|6419.9|6417.1|6417.7|6414.9|38
1616415600000|2021-03-22 12:20:00|6418.1|6415.3|6418.5|6415.7|6419|6416.2|6417.5|6414.7|30
1616415610000|2021-03-22 12:20:10|6417.7|6414.9|6417.1|6414.3|6418.1|6415.3|6417.1|6414.3|11
1616415620000|2021-03-22 12:20:20|6417.2|6414.4|6417.6|6414.8|6418.1|6415.3|6417.2|6414.4|0
1616415630000|2021-03-22 12:20:30|6418.1|6415.3|6418|6415.2|6418.1|6415.3|6417.5|6414.7|4
1616415640000|2021-03-22 12:20:40|6417.1|6414.3|6415.5|6412.7|6418|6415.2|6414.6|6411.8|31
1616415650000|2021-03-22 12:20:50|6415.2|6412.4|6414.1|6411.3|6415.2|6412.4|6413.2|6410.4|47
1616415660000|2021-03-22 12:21:00|6415.5|6412.7|6414.7|6411.9|6415.6|6412.8|6412.6|6409.8|11
1616415670000|2021-03-22 12:21:10|6414.1|6411.3|6413.1|6410.3|6415.7|6412.9|6412.6|6409.8|59
1616415680000|2021-03-22 12:21:20|6414|6411.2|6415.1|6412.3|6415.7|6412.9|6413.5|6410.7|35
1616415690000|2021-03-22 12:21:30|6415|6412.2|6413.5|6410.7|6415.6|6412.8|6413.1|6410.3|23
1616415700000|2021-03-22 12:21:40|6413.2|6410.4|6414.7|6411.9|6414.7|6411.9|6413.2|6410.4|43
1616415710000|2021-03-22 12:21:50|6415.2|6412.4|6417.1|6414.3|6417.6|6414.8|6414.7|6411.9|135
1616415720000|2021-03-22 12:22:00|6416.7|6413.9|6417.1|6414.3|6417.7|6414.9|6416.7|6413.9|24
1616415730000|2021-03-22 12:22:10|6416.1|6413.3|6417.7|6414.9|6417.7|6414.9|6416.1|6413.3|18
1616415740000|2021-03-22 12:22:20|6418.1|6415.3|6416.5|6413.7|6418.1|6415.3|6416.5|6413.7|15
1616415750000|2021-03-22 12:22:30|6416.2|6413.4|6414.1|6411.3|6416.6|6413.8|6414.1|6411.3|34
1616415760000|2021-03-22 12:22:40|6413.7|6410.9|6413.7|6410.9|6413.7|6410.9|6412.1|6409.3|38
1616415770000|2021-03-22 12:22:50|6413.2|6410.4|6415.2|6412.4|6415.7|6412.9|6413.2|6410.4|22
1616415780000|2021-03-22 12:23:00|6416.1|6413.3|6417|6414.2|6418.1|6415.3|6416.1|6413.3|45
1616415790000|2021-03-22 12:23:10|6416.2|6413.4|6417.6|6414.8|6418|6415.2|6416.2|6413.4|5
1616415800000|2021-03-22 12:23:20|6418.1|6415.3|6417.1|6414.3|6419.7|6416.9|6417.1|6414.3|47
1616415810000|2021-03-22 12:23:30|6417.2|6414.4|6414.5|6411.7|6417.2|6414.4|6414.1|6411.3|19
1616415820000|2021-03-22 12:23:40|6414.1|6411.3|6416.6|6413.8|6416.6|6413.8|6414.1|6411.3|10
1616415830000|2021-03-22 12:23:50|6417.6|6414.8|6418.1|6415.3|6419.1|6416.3|6416.7|6413.9|45
1616415840000|2021-03-22 12:24:00|6418.2|6415.4|6417.1|6414.3|6419.2|6416.4|6416.6|6413.8|76
1616415850000|2021-03-22 12:24:10|6417.2|6414.4|6419.2|6416.4|6419.2|6416.4|6417.2|6414.4|2
1616415860000|2021-03-22 12:24:20|6419.1|6416.3|6418.6|6415.8|6419.5|6416.7|6418.5|6415.7|5
1616415870000|2021-03-22 12:24:30|6418.5|6415.7|6417.6|6414.8|6418.7|6415.9|6416.1|6413.3|11
1616415880000|2021-03-22 12:24:40|6418.1|6415.3|6417.7|6414.9|6418.1|6415.3|6416.6|6413.8|101
1616415890000|2021-03-22 12:24:50|6417.1|6414.3|6417.6|6414.8|6417.6|6414.8|6417.1|6414.3|10
1616415900000|2021-03-22 12:25:00|6417.2|6414.4|6417.2|6414.4|6418.5|6415.7|6416.6|6413.8|170
1616415910000|2021-03-22 12:25:10|6417.7|6414.9|6414.7|6411.9|6417.7|6414.9|6413.5|6410.7|32
1616415920000|2021-03-22 12:25:20|6415.2|6412.4|6417.1|6414.3|6418.2|6415.4|6415.2|6412.4|23
1616415930000|2021-03-22 12:25:30|6416.7|6413.9|6418.6|6415.8|6418.7|6415.9|6416.6|6413.8|6
1616415940000|2021-03-22 12:25:40|6418.1|6415.3|6419.6|6416.8|6420.7|6417.9|6418.1|6415.3|11
1616415950000|2021-03-22 12:25:50|6419.1|6416.3|6416.6|6413.8|6419.1|6416.3|6416.2|6413.4|17
1616415960000|2021-03-22 12:26:00|6416.2|6413.4|6416.9|6414.1|6417|6414.2|6416.1|6413.3|131
1616415970000|2021-03-22 12:26:10|6417.2|6414.4|6417.2|6414.4|6417.9|6415.1|6417.2|6414.4|4
1616415980000|2021-03-22 12:26:20|6417.4|6414.6|6416|6413.2|6417.4|6414.6|6415.9|6413.1|5
1616415990000|2021-03-22 12:26:30|6415.9|6413.1|6416|6413.2|6416|6413.2|6414.9|6412.1|15
1616416000000|2021-03-22 12:26:40|6415.7|6412.9|6417.2|6414.4|6417.4|6414.6|6415.7|6412.9|9
1616416010000|2021-03-22 12:26:50|6416.7|6413.9|6413.1|6410.3|6416.9|6414.1|6411.6|6408.8|46
1616416020000|2021-03-22 12:27:00|6413.4|6410.6|6414.7|6411.9|6414.7|6411.9|6412.7|6409.9|27
1616416030000|2021-03-22 12:27:10|6415.2|6412.4|6415.2|6412.4|6415.7|6412.9|6414.2|6411.4|3
1616416040000|2021-03-22 12:27:20|6416.1|6413.3|6416.2|6413.4|6416.2|6413.4|6415.7|6412.9|1
1616416050000|2021-03-22 12:27:30|6415.7|6412.9|6414.1|6411.3|6415.7|6412.9|6413.6|6410.8|2
1616416060000|2021-03-22 12:27:40|6413.6|6410.8|6412.6|6409.8|6413.6|6410.8|6411.6|6408.8|14
1616416070000|2021-03-22 12:27:50|6412.7|6409.9|6413.1|6410.3|6413.6|6410.8|6412.1|6409.3|2
1616416080000|2021-03-22 12:28:00|6413.4|6410.6|6413.6|6410.8|6414.5|6411.7|6412.1|6409.3|521
1616416090000|2021-03-22 12:28:10|6413.7|6410.9|6414.1|6411.3|6414.2|6411.4|6413.2|6410.4|4
1616416100000|2021-03-22 12:28:20|6413.7|6410.9|6413.6|6410.8|6414.2|6411.4|6413.6|6410.8|1
1616416120000|2021-03-22 12:28:40|6412.5|6409.7|6413.1|6410.3|6413.2|6410.4|6412.1|6409.3|367
1616416130000|2021-03-22 12:28:50|6412.6|6409.8|6412.7|6409.9|6413.6|6410.8|6412.1|6409.3|2
1616416140000|2021-03-22 12:29:00|6413.1|6410.3|6414.2|6411.4|6414.2|6411.4|6413.1|6410.3|29
1616416150000|2021-03-22 12:29:10|6414.7|6411.9|6414.7|6411.9|6416.2|6413.4|6414.1|6411.3|22
1616416160000|2021-03-22 12:29:20|6415.1|6412.3|6421.2|6418.4|6421.2|6418.4|6415|6412.2|36
1616416170000|2021-03-22 12:29:30|6421.6|6418.8|6421.1|6418.3|6422.1|6419.3|6421|6418.2|14
1616416180000|2021-03-22 12:29:40|6421.5|6418.7|6419.7|6416.9|6423.5|6420.7|6419.1|6416.3|82
1616416190000|2021-03-22 12:29:50|6419.9|6417.1|6419.6|6416.8|6419.9|6417.1|6418.7|6415.9|0
1616416200000|2021-03-22 12:30:00|6419.2|6416.4|6414.1|6411.3|6420.7|6417.9|6414.1|6411.3|56
1616416210000|2021-03-22 12:30:10|6413.6|6410.8|6412.2|6409.4|6414|6411.2|6412|6409.2|4
1616416220000|2021-03-22 12:30:20|6412.5|6409.7|6412.5|6409.7|6415|6412.2|6412.5|6409.7|53
1616416230000|2021-03-22 12:30:30|6412.1|6409.3|6413.1|6410.3|6413.1|6410.3|6412.1|6409.3|0
1616416240000|2021-03-22 12:30:40|6412.9|6410.1|6412.1|6409.3|6412.9|6410.1|6412|6409.2|9
1616416250000|2021-03-22 12:30:50|6412.5|6409.7|6416.1|6413.3|6416.2|6413.4|6412.5|6409.7|17
1616416260000|2021-03-22 12:31:00|6416.2|6413.4|6416.6|6413.8|6417.6|6414.8|6414.2|6411.4|15
1616416270000|2021-03-22 12:31:10|6416.1|6413.3|6415.2|6412.4|6416.6|6413.8|6414.1|6411.3|57
1616416280000|2021-03-22 12:31:20|6415.1|6412.3|6414.6|6411.8|6415.1|6412.3|6414.5|6411.7|4
1616416290000|2021-03-22 12:31:30|6414.5|6411.7|6415.7|6412.9|6416.1|6413.3|6414.2|6411.4|181
1616416300000|2021-03-22 12:31:40|6415.1|6412.3|6416.7|6413.9|6416.7|6413.9|6415.1|6412.3|3
1616416310000|2021-03-22 12:31:50|6417.1|6414.3|6417.6|6414.8|6418.7|6415.9|6416.1|6413.3|9
1616416320000|2021-03-22 12:32:00|6418.7|6415.9|6422.1|6419.3|6422.2|6419.4|6418.2|6415.4|24
1616416330000|2021-03-22 12:32:10|6422|6419.2|6422.1|6419.3|6422.5|6419.7|6420.6|6417.8|7
1616416340000|2021-03-22 12:32:20|6423|6420.2|6422.6|6419.8|6423.1|6420.3|6422.1|6419.3|8
1616416350000|2021-03-22 12:32:30|6423|6420.2|6422|6419.2|6423.1|6420.3|6421.7|6418.9|6
1616416360000|2021-03-22 12:32:40|6422.1|6419.3|6425.1|6422.3|6425.1|6422.3|6422.1|6419.3|23
1616416370000|2021-03-22 12:32:50|6425.2|6422.4|6421.6|6418.8|6425.5|6422.7|6421.1|6418.3|33
1616416380000|2021-03-22 12:33:00|6421.1|6418.3|6418.1|6415.3|6422.1|6419.3|6418|6415.2|13
1616416390000|2021-03-22 12:33:10|6418|6415.2|6416.1|6413.3|6418.1|6415.3|6415.5|6412.7|6
1616416400000|2021-03-22 12:33:20|6415.5|6412.7|6416.1|6413.3|6416.6|6413.8|6415.1|6412.3|7
1616416410000|2021-03-22 12:33:30|6416.5|6413.7|6416.1|6413.3|6416.6|6413.8|6416|6413.2|1
1616416420000|2021-03-22 12:33:40|6416.5|6413.7|6418|6415.2|6418.6|6415.8|6416.5|6413.7|4
1616416430000|2021-03-22 12:33:50|6417.5|6414.7|6416.7|6413.9|6418.1|6415.3|6416.6|6413.8|5
1616416440000|2021-03-22 12:34:00|6417.1|6414.3|6417.1|6414.3|6417.9|6415.1|6416.1|6413.3|20
1616416450000|2021-03-22 12:34:10|6417|6414.2|6416.7|6413.9|6417.1|6414.3|6416.1|6413.3|5
1616416460000|2021-03-22 12:34:20|6417|6414.2|6417.6|6414.8|6418.6|6415.8|6416.6|6413.8|4
1616416470000|2021-03-22 12:34:30|6417.7|6414.9|6415.6|6412.8|6417.7|6414.9|6415.6|6412.8|8
1616416480000|2021-03-22 12:34:40|6415.1|6412.3|6422|6419.2|6422.1|6419.3|6415.1|6412.3|11
1616416490000|2021-03-22 12:34:50|6420.5|6417.7|6421|6418.2|6421.8|6419|6420.1|6417.3|12
1616416500000|2021-03-22 12:35:00|6420.5|6417.7|6419.6|6416.8|6422.1|6419.3|6419.5|6416.7|28
1616416510000|2021-03-22 12:35:10|6419.7|6416.9|6421|6418.2|6421.1|6418.3|6419.7|6416.9|2
1616416520000|2021-03-22 12:35:20|6421.5|6418.7|6421.3|6418.5|6421.9|6419.1|6420.5|6417.7|4
1616416530000|2021-03-22 12:35:30|6420.1|6417.3|6421.1|6418.3|6421.5|6418.7|6420.1|6417.3|4
1616416540000|2021-03-22 12:35:40|6420.6|6417.8|6420.6|6417.8|6420.6|6417.8|6420.5|6417.7|1
1616416550000|2021-03-22 12:35:50|6420.5|6417.7|6415.1|6412.3|6420.5|6417.7|6415.1|6412.3|11
1616416560000|2021-03-22 12:36:00|6415.5|6412.7|6416.5|6413.7|6417.5|6414.7|6415.5|6412.7|3
1616416580000|2021-03-22 12:36:20|6417|6414.2|6418|6415.2|6418|6415.2|6417|6414.2|1
1616416590000|2021-03-22 12:36:30|6418.1|6415.3|6416.9|6414.1|6418.1|6415.3|6416.9|6414.1|2
1616416600000|2021-03-22 12:36:40|6416.2|6413.4|6417.1|6414.3|6417.1|6414.3|6416.2|6413.4|0
1616416610000|2021-03-22 12:36:50|6416.4|6413.6|6416.1|6413.3|6417|6414.2|6415.7|6412.9|4
1616416620000|2021-03-22 12:37:00|6416.5|6413.7|6415.3|6412.5|6416.6|6413.8|6415.3|6412.5|5
1616416630000|2021-03-22 12:37:10|6414.5|6411.7|6415|6412.2|6415.6|6412.8|6414|6411.2|16
1616416640000|2021-03-22 12:37:20|6415.1|6412.3|6414.5|6411.7|6415.1|6412.3|6413.1|6410.3|25
1616416650000|2021-03-22 12:37:30|6414.1|6411.3|6415.6|6412.8|6419.1|6416.3|6414.1|6411.3|34
1616416660000|2021-03-22 12:37:40|6415.5|6412.7|6413|6410.2|6415.5|6412.7|6413|6410.2|1
1616416670000|2021-03-22 12:37:50|6413.1|6410.3|6414.1|6411.3|6415.1|6412.3|6413.1|6410.3|1
1616416680000|2021-03-22 12:38:00|6413.6|6410.8|6412.5|6409.7|6414.1|6411.3|6412.5|6409.7|4
1616416690000|2021-03-22 12:38:10|6412.6|6409.8|6411.1|6408.3|6413.1|6410.3|6410.6|6407.8|8
1616416700000|2021-03-22 12:38:20|6411.2|6408.4|6412|6409.2|6413.1|6410.3|6411.2|6408.4|40
1616416710000|2021-03-22 12:38:30|6412.1|6409.3|6410.6|6407.8|6412.6|6409.8|6410.1|6407.3|16
1616416720000|2021-03-22 12:38:40|6411.1|6408.3|6411|6408.2|6412.1|6409.3|6411|6408.2|1
1616416730000|2021-03-22 12:38:50|6410.7|6407.9|6412|6409.2|6412.5|6409.7|6410.7|6407.9|2
1616416740000|2021-03-22 12:39:00|6411.5|6408.7|6411.6|6408.8|6411.6|6408.8|6410.5|6407.7|5
1616416750000|2021-03-22 12:39:10|6411.5|6408.7|6411.1|6408.3|6412.1|6409.3|6410.5|6407.7|14
1616416760000|2021-03-22 12:39:20|6411.5|6408.7|6412.5|6409.7|6413.1|6410.3|6410.5|6407.7|8
1616416770000|2021-03-22 12:39:30|6412.1|6409.3|6412.1|6409.3|6413.1|6410.3|6412.1|6409.3|4
1616416780000|2021-03-22 12:39:40|6412.6|6409.8|6412.1|6409.3|6412.6|6409.8|6412.1|6409.3|0
1616416790000|2021-03-22 12:39:50|6411.5|6408.7|6412.1|6409.3|6412.1|6409.3|6411|6408.2|19
1616416800000|2021-03-22 12:40:00|6412|6409.2|6411.6|6408.8|6412.2|6409.4|6410.6|6407.8|20
1616416810000|2021-03-22 12:40:10|6412|6409.2|6412.5|6409.7|6412.5|6409.7|6411.1|6408.3|108
1616416820000|2021-03-22 12:40:20|6412.1|6409.3|6411.5|6408.7|6412.5|6409.7|6411.5|6408.7|7
1616416830000|2021-03-22 12:40:30|6411.6|6408.8|6412.7|6409.9|6413.7|6410.9|6410.6|6407.8|39
1616416840000|2021-03-22 12:40:40|6413.6|6410.8|6413.1|6410.3|6414.1|6411.3|6412.1|6409.3|5
1616416850000|2021-03-22 12:40:50|6413|6410.2|6413.1|6410.3|6413.1|6410.3|6413|6410.2|0
1616416860000|2021-03-22 12:41:00|6413.5|6410.7|6412|6409.2|6413.5|6410.7|6411.5|6408.7|6
1616416870000|2021-03-22 12:41:10|6412.6|6409.8|6413|6410.2|6413.1|6410.3|6412.6|6409.8|1
1616416880000|2021-03-22 12:41:20|6413.1|6410.3|6413|6410.2|6413.6|6410.8|6413|6410.2|0
1616416890000|2021-03-22 12:41:30|6412.6|6409.8|6412|6409.2|6412.6|6409.8|6411.5|6408.7|10
1616416900000|2021-03-22 12:41:40|6413.1|6410.3|6412.1|6409.3|6413.1|6410.3|6412|6409.2|13
1616416910000|2021-03-22 12:41:50|6410.5|6407.7|6411.1|6408.3|6411.1|6408.3|6410.5|6407.7|474
1616416920000|2021-03-22 12:42:00|6411|6408.2|6411|6408.2|6411.6|6408.8|6410.5|6407.7|9
1616416930000|2021-03-22 12:42:10|6411.1|6407.1|6413.3|6410.5|6413.4|6410.6|6409.5|6406.7|947
1616416940000|2021-03-22 12:42:20|6412.5|6409.7|6412.5|6409.7|6412.9|6410.1|6410.9|6408.1|13
1616416950000|2021-03-22 12:42:30|6412.9|6410.1|6411.9|6409.1|6413.5|6410.7|6411.4|6408.6|8
1616416960000|2021-03-22 12:42:40|6411.1|6408.3|6407.7|6404.9|6411.1|6408.3|6407.7|6404.9|1929
1616416970000|2021-03-22 12:42:50|6407.4|6404.6|6406.1|6403.3|6407.4|6404.6|6405.3|6402.5|33
1616416980000|2021-03-22 12:43:00|6405.7|6402.9|6407.2|6404.4|6407.7|6404.9|6405.7|6402.9|48
1616416990000|2021-03-22 12:43:10|6406.7|6403.9|6405.6|6402.8|6407.9|6405.1|6405.6|6402.8|517
1616417000000|2021-03-22 12:43:20|6405.2|6402.4|6403.4|6400.6|6406.1|6403.3|6403.1|6400.3|182
1616417010000|2021-03-22 12:43:30|6403.1|6400.3|6403.1|6400.3|6403.1|6400.3|6401.8|6399|118
1616417020000|2021-03-22 12:43:40|6403.4|6400.6|6403.4|6400.6|6404.1|6401.3|6403.1|6400.3|21
1616417030000|2021-03-22 12:43:50|6403.9|6401.1|6403.4|6400.6|6404.4|6401.6|6403.4|6400.6|8
1616417040000|2021-03-22 12:44:00|6402.4|6399.6|6403.4|6400.6|6403.4|6400.6|6401.9|6399.1|10
1616417050000|2021-03-22 12:44:10|6403.3|6400.5|6403.4|6400.6|6403.4|6400.6|6401.9|6399.1|1
1616417060000|2021-03-22 12:44:20|6402.9|6400.1|6401.8|6399|6402.9|6400.1|6401.1|6398.3|74
1616417070000|2021-03-22 12:44:30|6401.9|6399.1|6401.9|6399.1|6403.1|6400.3|6401.8|6399|6
1616417080000|2021-03-22 12:44:40|6401.8|6399|6401.9|6399.1|6401.9|6399.1|6401.8|6399|2
1616417090000|2021-03-22 12:44:50|6402.1|6399.3|6402.9|6400.1|6403.1|6400.3|6402.1|6399.3|7
1616417100000|2021-03-22 12:45:00|6402.8|6400|6402.4|6399.6|6402.9|6400.1|6399.9|6397.1|83
1616417110000|2021-03-22 12:45:10|6402.1|6399.3|6401.8|6399|6402.4|6399.6|6400.2|6397.4|994
1616417120000|2021-03-22 12:45:20|6402.3|6399.5|6401.6|6398.8|6402.3|6399.5|6401.5|6398.7|2
1616417130000|2021-03-22 12:45:30|6400.7|6397.9|6402.2|6399.4|6402.2|6399.4|6400.7|6397.9|25
1616417140000|2021-03-22 12:45:40|6401.8|6399|6402.2|6399.4|6402.2|6399.4|6401.6|6398.8|3
1616417150000|2021-03-22 12:45:50|6401.6|6398.8|6401.8|6399|6402.2|6399.4|6401.2|6398.4|26
1616417160000|2021-03-22 12:46:00|6401.7|6398.9|6402.3|6399.5|6402.7|6399.9|6401.2|6398.4|34
1616417170000|2021-03-22 12:46:10|6402.7|6399.9|6404.3|6401.5|6404.8|6402|6402.7|6399.9|28
1616417180000|2021-03-22 12:46:20|6404.8|6402|6404.4|6401.6|6406.1|6403.3|6404.3|6401.5|233
1616417190000|2021-03-22 12:46:30|6404.2|6401.4|6402.9|6400.1|6404.4|6401.6|6402.8|6400|125
1616417200000|2021-03-22 12:46:40|6403.3|6400.5|6402.7|6399.9|6403.3|6400.5|6402.7|6399.9|2
1616417210000|2021-03-22 12:46:50|6402.4|6399.6|6403.8|6401|6403.8|6401|6402.4|6399.6|7
1616417220000|2021-03-22 12:47:00|6403.2|6400.4|6402.4|6399.6|6403.8|6401|6402.4|6399.6|21
1616417230000|2021-03-22 12:47:10|6403.3|6400.5|6403.2|6400.4|6405.7|6402.9|6403.2|6400.4|21
1616417240000|2021-03-22 12:47:20|6402.8|6400|6403.7|6400.9|6403.8|6401|6402.8|6400|154
1616417250000|2021-03-22 12:47:30|6403.3|6400.5|6401.8|6399|6403.3|6400.5|6400.8|6398|38
1616417260000|2021-03-22 12:47:40|6401.7|6398.9|6401.6|6398.8|6401.8|6399|6400.6|6397.8|114
1616417270000|2021-03-22 12:47:50|6400.8|6398|6401.6|6398.8|6401.6|6398.8|6400.6|6397.8|31
1616417280000|2021-03-22 12:48:00|6401.2|6398.4|6401.4|6398.6|6401.4|6398.6|6399.6|6396.8|1222
1616417290000|2021-03-22 12:48:10|6401|6398.2|6401.4|6398.6|6401.4|6398.6|6400.4|6397.6|30
1616417300000|2021-03-22 12:48:20|6400.4|6397.6|6401.4|6398.6|6401.4|6398.6|6400.4|6397.6|30
1616417310000|2021-03-22 12:48:30|6400.6|6397.8|6401.4|6398.6|6401.9|6399.1|6400.4|6397.6|45
1616417320000|2021-03-22 12:48:40|6401|6398.2|6401.4|6398.6|6401.4|6398.6|6400.4|6397.6|17
1616417330000|2021-03-22 12:48:50|6401|6398.2|6401.4|6398.6|6401.4|6398.6|6401|6398.2|12
1616417340000|2021-03-22 12:49:00|6400.9|6398.1|6402.6|6399.8|6402.6|6399.8|6400.9|6398.1|72
1616417350000|2021-03-22 12:49:10|6403.5|6400.7|6402.6|6399.8|6403.6|6400.8|6402.6|6399.8|37
1616417360000|2021-03-22 12:49:20|6401.5|6398.7|6401.4|6398.6|6403|6400.2|6400.6|6397.8|336
1616417370000|2021-03-22 12:49:30|6400.9|6398.1|6401.4|6398.6|6402|6399.2|6400.9|6398.1|13
1616417380000|2021-03-22 12:49:40|6400.4|6397.6|6400.6|6397.8|6401.4|6398.6|6400.4|6397.6|82
1616417390000|2021-03-22 12:49:50|6401.4|6398.6|6401.4|6398.6|6401.4|6398.6|6400.9|6398.1|139
1616417400000|2021-03-22 12:50:00|6400.4|6397.6|6400.4|6397.6|6400.5|6397.7|6399.4|6396.6|78
1616417410000|2021-03-22 12:50:10|6400.2|6397.4|6401.8|6399|6403.4|6400.6|6399.4|6396.6|46
1616417420000|2021-03-22 12:50:20|6401.3|6398.5|6400|6397.2|6401.3|6398.5|6398.6|6395.8|488
1616417430000|2021-03-22 12:50:30|6400.4|6397.6|6400.5|6397.7|6401.5|6398.7|6399.4|6396.6|1187
1616417440000|2021-03-22 12:50:40|6400.4|6397.6|6399.4|6396.6|6400.4|6397.6|6398.7|6395.9|51
1616417450000|2021-03-22 12:50:50|6399.3|6396.5|6399.4|6396.6|6399.4|6396.6|6398.9|6396.1|134
1616417460000|2021-03-22 12:51:00|6399.6|6396.8|6402.4|6399.6|6403.5|6400.7|6399.6|6396.8|59
1616417470000|2021-03-22 12:51:10|6402|6399.2|6402.4|6399.6|6402.5|6399.7|6401.5|6398.7|18
1616417480000|2021-03-22 12:51:20|6403.2|6400.4|6402.5|6399.7|6403.4|6400.6|6402.4|6399.6|12
1616417490000|2021-03-22 12:51:30|6402.4|6399.6|6399.5|6396.7|6402.4|6399.6|6399.4|6396.6|12
1616417500000|2021-03-22 12:51:40|6399.4|6396.6|6400.3|6397.5|6400.4|6397.6|6399.4|6396.6|10
1616417510000|2021-03-22 12:51:50|6400.4|6397.6|6400.4|6397.6|6400.4|6397.6|6400.3|6397.5|1
1616417520000|2021-03-22 12:52:00|6400.3|6397.5|6400.4|6397.6|6400.4|6397.6|6400.2|6397.4|10
1616417530000|2021-03-22 12:52:10|6400.5|6397.7|6400.9|6398.1|6400.9|6398.1|6400.5|6397.7|18
1616417540000|2021-03-22 12:52:20|6400.8|6398|6403.9|6401.1|6404|6401.2|6400.4|6397.6|34
1616417550000|2021-03-22 12:52:30|6403|6400.2|6401.5|6398.7|6403|6400.2|6400.5|6397.7|19
1616417560000|2021-03-22 12:52:40|6400.9|6398.1|6400.6|6397.8|6401|6398.2|6400.5|6397.7|1
1616417570000|2021-03-22 12:52:50|6401|6398.2|6401.6|6398.8|6401.6|6398.8|6401|6398.2|7
1616417580000|2021-03-22 12:53:00|6402.4|6399.6|6402.1|6399.3|6403|6400.2|6401.6|6398.8|41
1616417590000|2021-03-22 12:53:10|6402.5|6399.7|6403.6|6400.8|6404.6|6401.8|6402.5|6399.7|197
1616417600000|2021-03-22 12:53:20|6403.2|6400.4|6404.6|6401.8|6404.6|6401.8|6402.6|6399.8|6
1616417610000|2021-03-22 12:53:30|6404.7|6401.9|6404.2|6401.4|6404.7|6401.9|6404.2|6401.4|3
1616417620000|2021-03-22 12:53:40|6404.1|6401.3|6404.1|6401.3|6405.1|6402.3|6404.1|6401.3|11
1616417630000|2021-03-22 12:53:50|6404.2|6401.4|6404.6|6401.8|6404.6|6401.8|6403.6|6400.8|10
1616417640000|2021-03-22 12:54:00|6404.2|6401.4|6410.6|6407.8|6411.2|6408.4|6404.2|6401.4|23
1616417650000|2021-03-22 12:54:10|6410.7|6407.9|6414.7|6411.9|6414.8|6412|6410.7|6407.9|52
1616417660000|2021-03-22 12:54:20|6414.8|6412|6412.6|6409.8|6415.2|6412.4|6412.2|6409.4|27
1616417670000|2021-03-22 12:54:30|6412.4|6409.6|6412.1|6409.3|6413.1|6410.3|6411.7|6408.9|11
1616417680000|2021-03-22 12:54:40|6411.7|6408.9|6412.2|6409.4|6412.2|6409.4|6411.7|6408.9|4
1616417690000|2021-03-22 12:54:50|6411.8|6409|6411.6|6408.8|6412.1|6409.3|6410.6|6407.8|23
1616417700000|2021-03-22 12:55:00|6411.1|6408.3|6405.1|6402.3|6411.2|6408.4|6404.6|6401.8|28
1616417710000|2021-03-22 12:55:10|6406.1|6403.3|6406.1|6403.3|6408.1|6405.3|6405.7|6402.9|29
1616417720000|2021-03-22 12:55:20|6406|6403.2|6407.1|6404.3|6407.1|6404.3|6405.6|6402.8|11
1616417730000|2021-03-22 12:55:30|6406.9|6404.1|6407.1|6404.3|6407.2|6404.4|6405.6|6402.8|8
1616417740000|2021-03-22 12:55:40|6406.3|6403.5|6408.2|6405.4|6408.2|6405.4|6406.1|6403.3|18
1616417750000|2021-03-22 12:55:50|6408.6|6405.8|6411.1|6408.3|6412.6|6409.8|6408.6|6405.8|10
1616417760000|2021-03-22 12:56:00|6410.6|6407.8|6410.2|6407.4|6410.6|6407.8|6409.2|6406.4|7
1616417770000|2021-03-22 12:56:10|6410.5|6407.7|6411.1|6408.3|6411.7|6408.9|6409.6|6406.8|5
1616417780000|2021-03-22 12:56:20|6411.2|6408.4|6410.6|6407.8|6411.2|6408.4|6410.6|6407.8|3
1616417790000|2021-03-22 12:56:30|6410.1|6407.3|6410|6407.2|6410.6|6407.8|6409.6|6406.8|14
1616417800000|2021-03-22 12:56:40|6409.6|6406.8|6409.2|6406.4|6409.6|6406.8|6408.6|6405.8|12
1616417810000|2021-03-22 12:56:50|6409.5|6406.7|6410.6|6407.8|6411.1|6408.3|6409|6406.2|5
1616417820000|2021-03-22 12:57:00|6410.2|6407.4|6412.2|6409.4|6412.2|6409.4|6410.2|6407.4|12
1616417830000|2021-03-22 12:57:10|6413.2|6410.4|6413.2|6410.4|6414.7|6411.9|6413.1|6410.3|8
1616417840000|2021-03-22 12:57:20|6413.1|6410.3|6413.6|6410.8|6413.6|6410.8|6413.1|6410.3|2
1616417850000|2021-03-22 12:57:30|6413.5|6410.7|6413.6|6410.8|6413.6|6410.8|6412.6|6409.8|9
1616417860000|2021-03-22 12:57:40|6413.1|6410.3|6412.6|6409.8|6413.2|6410.4|6412.2|6409.4|4
1616417870000|2021-03-22 12:57:50|6412.7|6409.9|6412.6|6409.8|6412.7|6409.9|6412.6|6409.8|2
1616417880000|2021-03-22 12:58:00|6412.2|6409.4|6410.6|6407.8|6412.2|6409.4|6410.1|6407.3|15
1616417890000|2021-03-22 12:58:10|6410.2|6407.4|6410.6|6407.8|6410.6|6407.8|6409.6|6406.8|13
1616417900000|2021-03-22 12:58:20|6410.1|6407.3|6410.2|6407.4|6410.2|6407.4|6408.6|6405.8|55
1616417910000|2021-03-22 12:58:30|6410.6|6407.8|6409.1|6406.3|6410.6|6407.8|6409.1|6406.3|2
1616417920000|2021-03-22 12:58:40|6408.6|6405.8|6408.1|6405.3|6409.1|6406.3|6406.6|6403.8|12
1616417930000|2021-03-22 12:58:50|6407.6|6404.8|6407.6|6404.8|6408.1|6405.3|6406.8|6404|2
1616417940000|2021-03-22 12:59:00|6408.6|6405.8|6409.6|6406.8|6410.2|6407.4|6408.6|6405.8|16
1616417950000|2021-03-22 12:59:10|6410.1|6407.3|6409.6|6406.8|6410.1|6407.3|6409.6|6406.8|4
1616417960000|2021-03-22 12:59:20|6409.5|6406.7|6409.6|6406.8|6410.6|6407.8|6409.1|6406.3|7
1616417970000|2021-03-22 12:59:30|6410.6|6407.8|6410.6|6407.8|6410.6|6407.8|6410.1|6407.3|22
1616417980000|2021-03-22 12:59:40|6410.5|6407.7|6410.6|6407.8|6410.6|6407.8|6409.6|6406.8|4
1616417990000|2021-03-22 12:59:50|6410.2|6407.4|6408.6|6405.8|6410.2|6407.4|6408|6405.2|13
1616418000000|2021-03-22 13:00:00|6408.7|6405.9|6396.1|6393.3|6408.7|6405.9|6394.4|6391.6|408
1616418010000|2021-03-22 13:00:10|6396.6|6393.8|6398|6395.2|6399.5|6396.7|6396.6|6393.8|16
1616418020000|2021-03-22 13:00:20|6398.1|6395.3|6396.6|6393.8|6398.1|6395.3|6394.4|6391.6|34
1616418030000|2021-03-22 13:00:30|6397|6394.2|6399|6396.2|6399|6396.2|6396.6|6393.8|9
1616418040000|2021-03-22 13:00:40|6398.5|6395.7|6402.7|6399.9|6403.2|6400.4|6398|6395.2|47
1616418050000|2021-03-22 13:00:50|6403.2|6400.4|6408.6|6405.8|6408.7|6405.9|6403.1|6400.3|54
1616418060000|2021-03-22 13:01:00|6409.6|6406.8|6410.6|6407.8|6412.2|6409.4|6406.7|6403.9|128
1616418070000|2021-03-22 13:01:10|6410.1|6407.3|6412.8|6410|6413.6|6410.8|6408.2|6405.4|68
1616418080000|2021-03-22 13:01:20|6413.2|6410.4|6409|6406.2|6413.2|6410.4|6408.6|6405.8|18
1616418090000|2021-03-22 13:01:30|6408.6|6405.8|6410.2|6407.4|6411.7|6408.9|6408.6|6405.8|17
1616418100000|2021-03-22 13:01:40|6410.3|6407.5|6413.6|6410.8|6414.6|6411.8|6409.6|6406.8|70
1616418110000|2021-03-22 13:01:50|6413.2|6410.4|6410.2|6407.4|6413.2|6410.4|6410.1|6407.3|12
1616418120000|2021-03-22 13:02:00|6411.4|6408.6|6413.2|6410.4|6414.8|6412|6411.2|6408.4|56
1616418130000|2021-03-22 13:02:10|6413.6|6410.8|6413|6410.2|6414.2|6411.4|6411.1|6408.3|67
1616418140000|2021-03-22 13:02:20|6412.7|6409.9|6413.1|6410.3|6413.1|6410.3|6408|6405.2|53
1616418150000|2021-03-22 13:02:30|6413|6410.2|6412|6409.2|6414.6|6411.8|6411.1|6408.3|38
1616418160000|2021-03-22 13:02:40|6411.5|6408.7|6414|6411.2|6414|6411.2|6411|6408.2|26
1616418170000|2021-03-22 13:02:50|6414.1|6411.3|6414.6|6411.8|6414.6|6411.8|6412.6|6409.8|15
1616418180000|2021-03-22 13:03:00|6415.6|6412.8|6420|6417.2|6421.1|6418.3|6414.5|6411.7|121
1616418190000|2021-03-22 13:03:10|6419.5|6416.7|6420|6417.2|6421.1|6418.3|6418.6|6415.8|26
1616418200000|2021-03-22 13:03:20|6420.1|6417.3|6421.6|6418.8|6421.7|6418.9|6420.1|6417.3|21
1616418210000|2021-03-22 13:03:30|6421.2|6418.4|6420.2|6417.4|6421.7|6418.9|6419.6|6416.8|49
1616418220000|2021-03-22 13:03:40|6419.7|6416.9|6420.6|6417.8|6421.1|6418.3|6416.2|6413.4|37
1616418230000|2021-03-22 13:03:50|6420.3|6417.5|6423.3|6420.5|6423.8|6421|6420.2|6417.4|116
1616418240000|2021-03-22 13:04:00|6423.7|6420.9|6425.3|6422.5|6426.7|6423.9|6423.1|6420.3|90
1616418250000|2021-03-22 13:04:10|6426.1|6423.3|6429.6|6426.8|6430.4|6427.6|6426.1|6423.3|135
1616418260000|2021-03-22 13:04:20|6430|6427.2|6430.6|6427.8|6430.6|6427.8|6427.5|6424.7|65
1616418270000|2021-03-22 13:04:30|6430.4|6427.6|6427.4|6424.6|6430.4|6427.6|6425.9|6423.1|13
1616418280000|2021-03-22 13:04:40|6426.9|6424.1|6427.1|6424.3|6427.6|6424.8|6425|6422.2|27
1616418290000|2021-03-22 13:04:50|6427.2|6424.4|6429.2|6426.4|6429.2|6426.4|6426.6|6423.8|29
1616418300000|2021-03-22 13:05:00|6429.6|6426.8|6424.8|6422|6430.6|6427.8|6423.6|6420.8|47
1616418310000|2021-03-22 13:05:10|6425.2|6422.4|6429.2|6426.4|6429.7|6426.9|6425.1|6422.3|81
1616418320000|2021-03-22 13:05:20|6429.6|6426.8|6426.7|6423.9|6429.7|6426.9|6426.6|6423.8|43
1616418330000|2021-03-22 13:05:30|6427.1|6424.3|6425.7|6422.9|6427.2|6424.4|6424.6|6421.8|21
1616418340000|2021-03-22 13:05:40|6425.6|6422.8|6424.1|6421.3|6425.8|6423|6423.6|6420.8|15
1616418350000|2021-03-22 13:05:50|6423.8|6421|6423.7|6420.9|6424.8|6422|6423.7|6420.9|32
1616418360000|2021-03-22 13:06:00|6424.2|6421.4|6425.6|6422.8|6427.2|6424.4|6424.2|6421.4|43
1616418370000|2021-03-22 13:06:10|6425.1|6422.3|6427.1|6424.3|6427.6|6424.8|6425.1|6422.3|24
1616418380000|2021-03-22 13:06:20|6427|6424.2|6427.6|6424.8|6427.6|6424.8|6426.1|6423.3|21
1616418390000|2021-03-22 13:06:30|6427.1|6424.3|6432.2|6429.4|6432.5|6429.7|6427|6424.2|49
1616418400000|2021-03-22 13:06:40|6432.6|6429.8|6427.7|6424.9|6432.6|6429.8|6427.1|6424.3|73
1616418410000|2021-03-22 13:06:50|6428.6|6425.8|6428.7|6425.9|6428.7|6425.9|6427.6|6424.8|14
1616418420000|2021-03-22 13:07:00|6428.6|6425.8|6426.7|6423.9|6428.7|6425.9|6426.7|6423.9|14
1616418430000|2021-03-22 13:07:10|6427.6|6424.8|6427.7|6424.9|6428.5|6425.7|6426.6|6423.8|23
1616418440000|2021-03-22 13:07:20|6427.6|6424.8|6427.8|6425|6427.8|6425|6427.1|6424.3|10
1616418450000|2021-03-22 13:07:30|6428.2|6425.4|6428.7|6425.9|6428.7|6425.9|6428.1|6425.3|14
1616418460000|2021-03-22 13:07:40|6428.6|6425.8|6428.8|6426|6428.8|6426|6428.6|6425.8|20
1616418470000|2021-03-22 13:07:50|6428.7|6425.9|6428.6|6425.8|6428.8|6426|6428.2|6425.4|14
1616418480000|2021-03-22 13:08:00|6428.8|6426|6428.6|6425.8|6428.8|6426|6427.7|6424.9|31
1616418490000|2021-03-22 13:08:10|6428.5|6425.7|6432.5|6429.7|6432.6|6429.8|6428.5|6425.7|14
1616418500000|2021-03-22 13:08:20|6432.6|6429.8|6433|6430.2|6434.2|6431.4|6432.5|6429.7|23
1616418510000|2021-03-22 13:08:30|6433.6|6430.8|6435.5|6432.7|6435.6|6432.8|6433|6430.2|58
1616418520000|2021-03-22 13:08:40|6435.6|6432.8|6436.5|6433.7|6436.5|6433.7|6434.6|6431.8|24
1616418530000|2021-03-22 13:08:50|6436.4|6433.6|6434.5|6431.7|6436.4|6433.6|6433.6|6430.8|130
1616418540000|2021-03-22 13:09:00|6434.4|6431.6|6433.4|6430.6|6436.4|6433.6|6432.9|6430.1|42
1616418550000|2021-03-22 13:09:10|6432.5|6429.7|6434.4|6431.6|6434.4|6431.6|6432|6429.2|45
1616418560000|2021-03-22 13:09:20|6434|6431.2|6435.6|6432.8|6437|6434.2|6434|6431.2|108
1616418570000|2021-03-22 13:09:30|6435.5|6432.7|6436|6433.2|6437|6434.2|6435|6432.2|26
1616418580000|2021-03-22 13:09:40|6436.4|6433.6|6436|6433.2|6436.9|6434.1|6435.2|6432.4|22
1616418590000|2021-03-22 13:09:50|6435.2|6432.4|6432.2|6429.4|6435.2|6432.4|6431.6|6428.8|20
1616418600000|2021-03-22 13:10:00|6432.6|6429.8|6435|6432.2|6435|6432.2|6432.5|6429.7|20
1616418610000|2021-03-22 13:10:10|6435.5|6432.7|6435|6432.2|6436|6433.2|6434.5|6431.7|36
1616418620000|2021-03-22 13:10:20|6435.1|6432.3|6435.7|6432.9|6438.6|6435.8|6435.1|6432.3|62
1616418630000|2021-03-22 13:10:30|6436.1|6433.3|6438.6|6435.8|6438.8|6436|6436|6433.2|14
1616418640000|2021-03-22 13:10:40|6437.7|6434.9|6437.1|6434.3|6438.6|6435.8|6436.6|6433.8|17
1616418650000|2021-03-22 13:10:50|6437.2|6434.4|6438.1|6435.3|6438.6|6435.8|6437.2|6434.4|2
1616418660000|2021-03-22 13:11:00|6438|6435.2|6435.6|6432.8|6438|6435.2|6434.6|6431.8|10
1616418670000|2021-03-22 13:11:10|6435.5|6432.7|6436.5|6433.7|6436.6|6433.8|6435.2|6432.4|12
1616418680000|2021-03-22 13:11:20|6436|6433.2|6436|6433.2|6438|6435.2|6435.8|6433|18
1616418690000|2021-03-22 13:11:30|6436.2|6433.4|6436|6433.2|6437.2|6434.4|6436|6433.2|13
1616418700000|2021-03-22 13:11:40|6436.1|6433.3|6435.6|6432.8|6437.5|6434.7|6435.6|6432.8|39
1616418710000|2021-03-22 13:11:50|6436|6433.2|6435.6|6432.8|6436|6433.2|6433.2|6430.4|73
1616418720000|2021-03-22 13:12:00|6435.1|6432.3|6435.1|6432.3|6435.6|6432.8|6434.6|6431.8|12
1616418730000|2021-03-22 13:12:10|6434.6|6431.8|6436.1|6433.3|6436.6|6433.8|6434.6|6431.8|28
1616418740000|2021-03-22 13:12:20|6433.8|6431|6427.6|6424.8|6434.2|6431.4|6425.6|6422.8|70
1616418750000|2021-03-22 13:12:30|6427.5|6424.7|6428.1|6425.3|6428.2|6425.4|6427.1|6424.3|6
1616418760000|2021-03-22 13:12:40|6427.6|6424.8|6427.6|6424.8|6429.1|6426.3|6426.6|6423.8|20
1616418770000|2021-03-22 13:12:50|6427.2|6424.4|6428.2|6425.4|6428.2|6425.4|6427.2|6424.4|8
1616418780000|2021-03-22 13:13:00|6427.6|6424.8|6429.1|6426.3|6429.2|6426.4|6427.2|6424.4|17
1616418790000|2021-03-22 13:13:10|6429|6426.2|6429|6426.2|6429.2|6426.4|6427.2|6424.4|1
1616418800000|2021-03-22 13:13:20|6428.5|6425.7|6428.7|6425.9|6429|6426.2|6427.6|6424.8|8
1616418810000|2021-03-22 13:13:30|6429.1|6426.3|6427.6|6424.8|6429.2|6426.4|6427.6|6424.8|9
1616418820000|2021-03-22 13:13:40|6427.7|6424.9|6427.2|6424.4|6428.2|6425.4|6427.1|6424.3|3
1616418830000|2021-03-22 13:13:50|6427.1|6424.3|6429.2|6426.4|6429.6|6426.8|6427.1|6424.3|17
1616418840000|2021-03-22 13:14:00|6429.7|6426.9|6430.2|6427.4|6431.2|6428.4|6429.6|6426.8|25
1616418850000|2021-03-22 13:14:10|6430.1|6427.3|6430.8|6428|6430.8|6428|6429.7|6426.9|4
1616418860000|2021-03-22 13:14:20|6431.4|6428.6|6429.2|6426.4|6431.4|6428.6|6428.2|6425.4|5
1616418870000|2021-03-22 13:14:30|6429.1|6426.3|6429.7|6426.9|6431.2|6428.4|6429.1|6426.3|16
1616418880000|2021-03-22 13:14:40|6430.2|6427.4|6432|6429.2|6432.2|6429.4|6430.2|6427.4|11
1616418890000|2021-03-22 13:14:50|6431.6|6428.8|6432.6|6429.8|6432.6|6429.8|6431.6|6428.8|2
1616418900000|2021-03-22 13:15:00|6432.2|6429.4|6428.1|6425.3|6432.2|6429.4|6428.1|6425.3|35
1616418910000|2021-03-22 13:15:10|6428.2|6425.4|6427.6|6424.8|6430.1|6427.3|6427.6|6424.8|18
1616418920000|2021-03-22 13:15:20|6427.5|6424.7|6428.1|6425.3|6428.2|6425.4|6427.1|6424.3|2
1616418930000|2021-03-22 13:15:30|6428.2|6425.4|6428.2|6425.4|6428.6|6425.8|6428.1|6425.3|0
1616418940000|2021-03-22 13:15:40|6429.1|6426.3|6430.1|6427.3|6430.2|6427.4|6429.1|6426.3|7
1616418950000|2021-03-22 13:15:50|6430.2|6427.4|6429.2|6426.4|6430.2|6427.4|6427.1|6424.3|25
1616418960000|2021-03-22 13:16:00|6428.8|6426|6431.2|6428.4|6433.7|6430.9|6428.1|6425.3|33
1616418970000|2021-03-22 13:16:10|6431.1|6428.3|6431.8|6429|6431.8|6429|6430.2|6427.4|3
1616418980000|2021-03-22 13:16:20|6431.7|6428.9|6433.1|6430.3|6434.2|6431.4|6431.2|6428.4|7
1616418990000|2021-03-22 13:16:30|6433|6430.2|6433.2|6430.4|6433.6|6430.8|6432.6|6429.8|4
1616419000000|2021-03-22 13:16:40|6433.3|6430.5|6440.2|6437.4|6440.6|6437.8|6433.1|6430.3|32
1616419010000|2021-03-22 13:16:50|6440.6|6437.8|6442.2|6439.4|6442.2|6439.4|6440.6|6437.8|49
1616419020000|2021-03-22 13:17:00|6442.7|6439.9|6442.2|6439.4|6443.2|6440.4|6442.1|6439.3|11
1616419030000|2021-03-22 13:17:10|6442.6|6439.8|6446.7|6443.9|6447.2|6444.4|6442.6|6439.8|69
1616419040000|2021-03-22 13:17:20|6447.2|6444.4|6445.6|6442.8|6449.7|6446.9|6445.6|6442.8|60
1616419050000|2021-03-22 13:17:30|6445.2|6442.4|6447.7|6444.9|6448.2|6445.4|6445.2|6442.4|76
1616419060000|2021-03-22 13:17:40|6448.6|6445.8|6448.8|6446|6449.8|6447|6448.2|6445.4|122
1616419070000|2021-03-22 13:17:50|6448.7|6445.9|6449.8|6447|6449.8|6447|6448.2|6445.4|58
1616419080000|2021-03-22 13:18:00|6449.2|6446.4|6449.2|6446.4|6449.2|6446.4|6446.7|6443.9|297
1616419090000|2021-03-22 13:18:10|6448.8|6446|6448.6|6445.8|6448.8|6446|6448.6|6445.8|584
1616419100000|2021-03-22 13:18:20|6448.7|6445.9|6448.4|6445.6|6449.8|6447|6447.9|6445.1|494
1616419110000|2021-03-22 13:18:30|6448.8|6446|6445.9|6443.1|6448.8|6446|6445.9|6443.1|11
1616419120000|2021-03-22 13:18:40|6446|6443.2|6444.5|6441.7|6446|6443.2|6443|6440.2|9
1616419130000|2021-03-22 13:18:50|6445|6442.2|6446.9|6444.1|6447.4|6444.6|6445|6442.2|11
1616419140000|2021-03-22 13:19:00|6446.8|6444|6445.8|6443|6447|6444.2|6445.8|6443|27
1616419150000|2021-03-22 13:19:10|6446.3|6443.5|6449.9|6447.1|6449.9|6447.1|6446.3|6443.5|26
1616419160000|2021-03-22 13:19:20|6450|6447.2|6451.4|6448.6|6453.4|6450.6|6449.9|6447.1|53
1616419170000|2021-03-22 13:19:30|6451.9|6449.1|6453.8|6451|6454|6451.2|6451.4|6448.6|131
1616419180000|2021-03-22 13:19:40|6453.4|6450.6|6453.3|6450.5|6453.4|6450.6|6452.3|6449.5|9
1616419190000|2021-03-22 13:19:50|6453.4|6450.6|6452.4|6449.6|6453.4|6450.6|6452.3|6449.5|20
1616419200000|2021-03-22 13:20:00|6452.3|6449.5|6452.9|6450.1|6453|6450.2|6451.3|6448.5|9
1616419210000|2021-03-22 13:20:10|6451.8|6449|6451.4|6448.6|6452|6449.2|6451|6448.2|25
1616419220000|2021-03-22 13:20:20|6451.8|6449|6451.9|6449.1|6452.9|6450.1|6451.4|6448.6|4
1616419230000|2021-03-22 13:20:30|6452|6449.2|6452.9|6450.1|6452.9|6450.1|6452|6449.2|31
1616419240000|2021-03-22 13:20:40|6453|6450.2|6451.5|6448.7|6453.8|6451|6451.4|6448.6|6
1616419250000|2021-03-22 13:20:50|6451.4|6448.6|6449.8|6447|6451.4|6448.6|6447.9|6445.1|24
1616419260000|2021-03-22 13:21:00|6448.8|6446|6446.4|6443.6|6448.8|6446|6444.8|6442|15
1616419270000|2021-03-22 13:21:10|6446.8|6444|6448.4|6445.6|6448.4|6445.6|6446.4|6443.6|11
1616419280000|2021-03-22 13:21:20|6448.5|6445.7|6447.4|6444.6|6449.3|6446.5|6447.4|6444.6|21
1616419290000|2021-03-22 13:21:30|6447.9|6445.1|6443.9|6441.1|6447.9|6445.1|6442.8|6440|77
1616419300000|2021-03-22 13:21:40|6444.3|6441.5|6442.4|6439.6|6444.3|6441.5|6441.5|6438.7|20
1616419310000|2021-03-22 13:21:50|6442.8|6440|6442.9|6440.1|6444.8|6442|6442.4|6439.6|23
1616419320000|2021-03-22 13:22:00|6443.8|6441|6442.9|6440.1|6443.8|6441|6441.8|6439|48
1616419330000|2021-03-22 13:22:10|6443.4|6440.6|6444.3|6441.5|6444.3|6441.5|6443.3|6440.5|7
1616419340000|2021-03-22 13:22:20|6444.4|6441.6|6443.8|6441|6445.2|6442.4|6443.8|6441|1
1616419350000|2021-03-22 13:22:30|6443.9|6441.1|6446.4|6443.6|6446.9|6444.1|6443.9|6441.1|12
1616419360000|2021-03-22 13:22:40|6445.8|6443|6445.9|6443.1|6446.8|6444|6443.8|6441|18
1616419370000|2021-03-22 13:22:50|6446.4|6443.6|6446.8|6444|6446.8|6444|6444.7|6441.9|243
1616419380000|2021-03-22 13:23:00|6447.2|6444.4|6444.7|6441.9|6447.2|6444.4|6443.6|6440.8|41
1616419390000|2021-03-22 13:23:10|6444.3|6441.5|6441.6|6438.8|6445.2|6442.4|6441.6|6438.8|66
1616419400000|2021-03-22 13:23:20|6441.2|6438.4|6441.2|6438.4|6442.6|6439.8|6441.2|6438.4|16
1616419410000|2021-03-22 13:23:30|6440.8|6438|6441.7|6438.9|6441.7|6438.9|6438.7|6435.9|33
1616419420000|2021-03-22 13:23:40|6443.2|6440.4|6446.2|6443.4|6446.3|6443.5|6443.2|6440.4|12
1616419430000|2021-03-22 13:23:50|6445.6|6442.8|6445.3|6442.5|6446.8|6444|6445.2|6442.4|25
1616419440000|2021-03-22 13:24:00|6445.2|6442.4|6445.8|6443|6446.7|6443.9|6445.2|6442.4|8
1616419450000|2021-03-22 13:24:10|6445.7|6442.9|6446.8|6444|6446.8|6444|6445.3|6442.5|8
1616419460000|2021-03-22 13:24:20|6446.6|6443.8|6443.2|6440.4|6446.6|6443.8|6442.7|6439.9|13
1616419470000|2021-03-22 13:24:30|6443.3|6440.5|6444.2|6441.4|6446.2|6443.4|6443.3|6440.5|11
1616419480000|2021-03-22 13:24:40|6444.7|6441.9|6446.2|6443.4|6446.2|6443.4|6444.7|6441.9|29
1616419490000|2021-03-22 13:24:50|6446.1|6443.3|6446.2|6443.4|6446.8|6444|6444.3|6441.5|16
1616419500000|2021-03-22 13:25:00|6445.8|6443|6440.7|6437.9|6446.2|6443.4|6440.7|6437.9|41
1616419510000|2021-03-22 13:25:10|6440.8|6438|6438.2|6435.4|6441.2|6438.4|6438.2|6435.4|4
1616419520000|2021-03-22 13:25:20|6439.2|6436.4|6439.2|6436.4|6439.2|6436.4|6437.7|6434.9|9
1616419530000|2021-03-22 13:25:30|6439.7|6436.9|6440.8|6438|6440.8|6438|6438.3|6435.5|25
1616419540000|2021-03-22 13:25:40|6441.3|6438.5|6444.4|6441.6|6445.7|6442.9|6441.2|6438.4|99
1616419550000|2021-03-22 13:25:50|6444.9|6442.1|6445.2|6442.4|6446.9|6444.1|6444.8|6442|71
1616419560000|2021-03-22 13:26:00|6444.4|6441.6|6445.8|6443|6446.4|6443.6|6444.4|6441.6|25
1616419570000|2021-03-22 13:26:10|6445.3|6442.5|6447.3|6444.5|6447.8|6445|6444.3|6441.5|45
1616419580000|2021-03-22 13:26:20|6446.8|6444|6446.8|6444|6447.4|6444.6|6446.8|6444|7
1616419590000|2021-03-22 13:26:30|6446.9|6444.1|6446.3|6443.5|6447|6444.2|6446.3|6443.5|35
1616419600000|2021-03-22 13:26:40|6446.4|6443.6|6446|6443.2|6447|6444.2|6446|6443.2|7
1616419610000|2021-03-22 13:26:50|6446.8|6444|6448.4|6445.6|6448.5|6445.7|6446.8|6444|24
1616419620000|2021-03-22 13:27:00|6448.8|6446|6448.9|6446.1|6449|6446.2|6448.4|6445.6|3
1616419630000|2021-03-22 13:27:10|6449.4|6446.6|6452|6449.2|6452|6449.2|6449.4|6446.6|17
1616419640000|2021-03-22 13:27:20|6452.8|6450|6450.5|6447.7|6454.4|6451.6|6449.8|6447|30
1616419650000|2021-03-22 13:27:30|6451.3|6448.5|6452.4|6449.6|6454.4|6451.6|6450.3|6447|29
1616419660000|2021-03-22 13:27:40|6452.9|6450.1|6454.3|6451.5|6454.4|6451.6|6452.4|6449.6|228
1616419670000|2021-03-22 13:27:50|6453.9|6451.1|6454.3|6451.5|6454.4|6451.6|6453.8|6451|5
1616419680000|2021-03-22 13:28:00|6453.9|6451.1|6453.9|6451.1|6455.7|6452.9|6453.3|6450.5|68
1616419690000|2021-03-22 13:28:10|6454.4|6451.6|6452|6449.2|6455.2|6452.4|6450.5|6447.7|58
1616419700000|2021-03-22 13:28:20|6452.3|6449.5|6451.7|6448.9|6452.5|6449.7|6451.5|6448.7|109
1616419710000|2021-03-22 13:28:30|6452|6449.2|6456.7|6453.9|6457.8|6455|6452|6449.2|211
1616419720000|2021-03-22 13:28:40|6457|6454.2|6458.7|6455.9|6459.2|6456.4|6457|6454.2|48
1616419730000|2021-03-22 13:28:50|6458.2|6455.4|6457.7|6454.9|6459.7|6456.9|6457.5|6454.7|77
1616419740000|2021-03-22 13:29:00|6458|6455.2|6456.4|6453.6|6458.5|6455.7|6454.9|6452.1|59
1616419750000|2021-03-22 13:29:10|6456.3|6453.5|6455.4|6452.6|6456.3|6453.5|6454.4|6451.6|10
1616419760000|2021-03-22 13:29:20|6455.5|6452.7|6456.2|6453.4|6456.5|6453.7|6455.4|6452.6|7
1616419770000|2021-03-22 13:29:30|6455.4|6452.6|6458.9|6456.1|6458.9|6456.1|6455.4|6452.6|37
1616419780000|2021-03-22 13:29:40|6459.4|6456.6|6460.4|6457.6|6460.9|6458.1|6459.4|6456.6|32
1616419790000|2021-03-22 13:29:50|6460.3|6457.5|6457.8|6455|6460.4|6457.6|6457.8|6455|17
1616419800000|2021-03-22 13:30:00|6458|6455.2|6457.4|6454.6|6458.8|6456|6455.4|6452.6|39
1616419810000|2021-03-22 13:30:10|6457.3|6454.5|6459.9|6457.1|6460|6457.2|6456.3|6453.5|20
1616419820000|2021-03-22 13:30:20|6460|6457.2|6469.8|6467|6471.4|6468.6|6459.9|6457.1|366
1616419830000|2021-03-22 13:30:30|6469.4|6466.6|6470.4|6467.6|6471.4|6468.6|6468.9|6466.1|34
1616419840000|2021-03-22 13:30:40|6470.7|6467.9|6472.4|6469.6|6472.4|6469.6|6469.8|6467|88
1616419850000|2021-03-22 13:30:50|6472.8|6470|6470.9|6468.1|6473|6470.2|6468.7|6465.9|95
1616419860000|2021-03-22 13:31:00|6471.3|6468.5|6468.8|6466|6473.4|6470.6|6466.4|6463.6|85
1616419870000|2021-03-22 13:31:10|6466.4|6463.6|6462.8|6460|6466.4|6463.6|6462.8|6460|65
1616419880000|2021-03-22 13:31:20|6462.9|6460.1|6463.9|6461.1|6465|6462.2|6460.4|6457.6|12
1616419890000|2021-03-22 13:31:30|6463.5|6460.7|6466.5|6463.7|6466.5|6463.7|6463.4|6460.6|42
1616419900000|2021-03-22 13:31:40|6467|6464.2|6466|6463.2|6467.5|6464.7|6465.4|6462.6|20
1616419910000|2021-03-22 13:31:50|6466.4|6463.6|6466|6463.2|6467|6464.2|6464.4|6461.6|21
1616419920000|2021-03-22 13:32:00|6466.4|6463.6|6469.4|6466.6|6471.4|6468.6|6466.3|6463.5|40
1616419930000|2021-03-22 13:32:10|6469.8|6467|6462.4|6459.6|6469.8|6467|6462.4|6459.6|15
1616419940000|2021-03-22 13:32:20|6462.2|6459.4|6460.8|6458|6462.2|6459.4|6459.8|6457|62
1616419950000|2021-03-22 13:32:30|6460.9|6458.1|6462.8|6460|6462.8|6460|6460.8|6458|17
1616419960000|2021-03-22 13:32:40|6462.4|6459.6|6463.3|6460.5|6463.4|6460.6|6461.3|6458.5|9
1616419970000|2021-03-22 13:32:50|6463.2|6460.4|6462.8|6460|6463.3|6460.5|6460.3|6457.5|14
1616419980000|2021-03-22 13:33:00|6462.3|6459.5|6460.3|6457.5|6462.8|6460|6459.8|6457|11
1616419990000|2021-03-22 13:33:10|6460.2|6457.4|6459.8|6457|6460.6|6457.8|6459.8|6457|24
1616420000000|2021-03-22 13:33:20|6459.9|6457.1|6454.4|6451.6|6461|6458.2|6453.7|6450.9|53
1616420010000|2021-03-22 13:33:30|6454.3|6451.5|6450.3|6447.5|6454.8|6452|6449.2|6446.4|103
1616420020000|2021-03-22 13:33:40|6450.8|6448|6448.4|6445.6|6451.9|6449.1|6448.4|6445.6|19
1616420030000|2021-03-22 13:33:50|6447.7|6444.9|6448.3|6445.5|6448.3|6445.5|6443.8|6441|187
1616420040000|2021-03-22 13:34:00|6448.7|6445.9|6446.3|6443.5|6450.3|6447.5|6444.8|6442|99
1616420050000|2021-03-22 13:34:10|6446.2|6443.4|6447.3|6444.5|6447.3|6444.5|6445.2|6442.4|17
1616420060000|2021-03-22 13:34:20|6447.8|6445|6448.7|6445.9|6448.8|6446|6445.3|6442.5|56
1616420070000|2021-03-22 13:34:30|6448.6|6445.8|6447.7|6444.9|6448.6|6445.8|6446.2|6443.4|12
1616420080000|2021-03-22 13:34:40|6447.6|6444.8|6446.3|6443.5|6447.6|6444.8|6446|6443.2|74
1616420090000|2021-03-22 13:34:50|6446.8|6444|6450.3|6447.5|6451.3|6448.5|6446.8|6444|53
1616420100000|2021-03-22 13:35:00|6450.2|6447.4|6451.3|6448.5|6453.3|6450.5|6449.8|6447|111
1616420110000|2021-03-22 13:35:10|6451.8|6449|6449.9|6447.1|6451.8|6449|6447.8|6445|21
1616420120000|2021-03-22 13:35:20|6450.3|6447.5|6450.9|6448.1|6453.9|6451.1|6450.3|6447.5|51
1616420130000|2021-03-22 13:35:30|6451.3|6448.5|6450.9|6448.1|6451.3|6448.5|6448.8|6446|17
1616420140000|2021-03-22 13:35:40|6451.2|6448.4|6452.3|6449.5|6452.3|6449.5|6449.6|6446.8|9
1616420150000|2021-03-22 13:35:50|6452.2|6449.4|6453.3|6450.5|6456.2|6453.4|6451.7|6448.9|47
1616420160000|2021-03-22 13:36:00|6453.7|6450.9|6449.2|6446.4|6454.2|6451.4|6449.2|6446.4|23
1616420170000|2021-03-22 13:36:10|6449.7|6446.9|6451.7|6448.9|6452.2|6449.4|6449.7|6446.9|17
1616420180000|2021-03-22 13:36:20|6451.6|6448.8|6452.8|6450|6453.2|6450.4|6451.6|6448.8|6
1616420190000|2021-03-22 13:36:30|6452.6|6449.8|6452.8|6450|6452.8|6450|6451.8|6449|22
1616420200000|2021-03-22 13:36:40|6453.1|6450.3|6450.1|6447.3|6453.2|6450.4|6449.7|6446.9|15
1616420210000|2021-03-22 13:36:50|6449.6|6446.8|6446.2|6443.4|6450.3|6447.5|6446.2|6443.4|7
1616420220000|2021-03-22 13:37:00|6446.7|6443.9|6445.2|6442.4|6446.7|6443.9|6444.7|6441.9|19
1616420230000|2021-03-22 13:37:10|6445.4|6442.6|6448.8|6446|6448.8|6446|6445.2|6442.4|19
1616420240000|2021-03-22 13:37:20|6448.2|6445.4|6448.8|6446|6448.8|6446|6447.4|6444.6|5
1616420250000|2021-03-22 13:37:30|6448.7|6445.9|6450.4|6447.6|6450.8|6448|6448.4|6445.6|12
1616420260000|2021-03-22 13:37:40|6450.3|6447.5|6450.8|6448|6450.8|6448|6450.2|6447.4|4
1616420270000|2021-03-22 13:37:50|6450.3|6447.5|6450.7|6447.9|6453.2|6450.4|6450.2|6447.4|18
1616420280000|2021-03-22 13:38:00|6449.2|6446.4|6449.2|6446.4|6449.5|6446.7|6447.2|6444.4|34
1616420290000|2021-03-22 13:38:10|6449.6|6446.8|6449.4|6446.6|6450.8|6448|6449.3|6446.5|12
1616420300000|2021-03-22 13:38:20|6450.3|6447.5|6450.8|6448|6450.8|6448|6450.2|6447.4|2
1616420310000|2021-03-22 13:38:30|6450.3|6447.5|6450.8|6448|6451.4|6448.6|6450.3|6447.5|15
1616420320000|2021-03-22 13:38:40|6449.8|6447|6451.2|6448.4|6451.3|6448.5|6449.8|6447|31
1616420330000|2021-03-22 13:38:50|6450.7|6447.9|6449.2|6446.4|6451.2|6448.4|6448.8|6446|32
1616420340000|2021-03-22 13:39:00|6448.5|6445.7|6443.2|6440.4|6448.7|6445.9|6442.6|6439.8|291
1616420350000|2021-03-22 13:39:10|6443.6|6440.8|6442.8|6440|6444.7|6441.9|6441.8|6439|83
1616420360000|2021-03-22 13:39:20|6442.3|6439.5|6445|6442.2|6445|6442.2|6438.8|6436|133
1616420370000|2021-03-22 13:39:30|6445.4|6442.6|6443.9|6441.1|6445.4|6442.6|6441.8|6439|34
1616420380000|2021-03-22 13:39:40|6443.8|6441|6443.4|6440.6|6444.9|6442.1|6443.4|6440.6|17
1616420390000|2021-03-22 13:39:50|6443.3|6440.5|6443.4|6440.6|6443.8|6441|6442.4|6439.6|14
1616420400000|2021-03-22 13:40:00|6443.3|6440.5|6440.4|6437.6|6443.3|6440.5|6438.4|6435.6|24
1616420410000|2021-03-22 13:40:10|6439.8|6437|6440.3|6437.5|6440.9|6438.1|6439.8|6437|7
1616420420000|2021-03-22 13:40:20|6440.4|6437.6|6440.8|6438|6441.4|6438.6|6439.3|6436.5|5
1616420430000|2021-03-22 13:40:30|6440.4|6437.6|6440.8|6438|6441.4|6438.6|6440.4|6437.6|2
1616420440000|2021-03-22 13:40:40|6441.3|6438.5|6440.8|6438|6441.8|6439|6440.8|6438|4
1616420450000|2021-03-22 13:40:50|6440.5|6437.7|6439.4|6436.6|6440.5|6437.7|6438.8|6436|59
1616420460000|2021-03-22 13:41:00|6439|6436.2|6437.8|6435|6439|6436.2|6434.8|6432|25
1616420470000|2021-03-22 13:41:10|6436.8|6434|6435.8|6433|6436.8|6434|6434.8|6432|75
1616420480000|2021-03-22 13:41:20|6436|6433.2|6436.8|6434|6437.6|6434.8|6436|6433.2|136
1616420490000|2021-03-22 13:41:30|6436.7|6433.9|6434.8|6432|6436.7|6433.9|6434.4|6431.6|52
1616420500000|2021-03-22 13:41:40|6434.9|6432.1|6438.2|6435.4|6438.4|6435.6|6434.9|6432.1|117
1616420510000|2021-03-22 13:41:50|6437.8|6435|6440.9|6438.1|6440.9|6438.1|6436.8|6434|37
1616420520000|2021-03-22 13:42:00|6441.4|6438.6|6437.4|6434.6|6441.4|6438.6|6436.3|6433.5|101
1616420530000|2021-03-22 13:42:10|6436.9|6434.1|6437.9|6435.1|6438.4|6435.6|6436.4|6433.6|22
1616420540000|2021-03-22 13:42:20|6438|6435.2|6446.9|6444.1|6447|6444.2|6438|6435.2|35
1616420550000|2021-03-22 13:42:30|6447.4|6444.6|6449.9|6447.1|6449.9|6447.1|6446.9|6444.1|11
1616420560000|2021-03-22 13:42:40|6449.4|6446.6|6449.9|6447.1|6450.9|6448.1|6448.5|6445.7|12
1616420570000|2021-03-22 13:42:50|6449.6|6446.8|6453.9|6451.1|6453.9|6451.1|6448|6445.2|49
1616420580000|2021-03-22 13:43:00|6454.3|6451.5|6453.9|6451.1|6457.4|6454.6|6452|6449|75
1616420590000|2021-03-22 13:43:10|6454|6451.2|6452.4|6449.6|6454|6451.2|6450.4|6447.6|51
1616420600000|2021-03-22 13:43:20|6453.4|6450.6|6450.8|6448|6453.5|6450.7|6450.4|6447.6|18
1616420610000|2021-03-22 13:43:30|6450.4|6447.6|6447.8|6445|6450.5|6447.7|6447.8|6445|2
1616420620000|2021-03-22 13:43:40|6447.9|6445.1|6446.7|6443.9|6450.3|6447.5|6445|6442.2|315
1616420630000|2021-03-22 13:43:50|6446.4|6443.6|6445.5|6442.7|6447.3|6443.9|6445.5|6442.7|8
1616420640000|2021-03-22 13:44:00|6444|6441.2|6452.8|6450|6453|6450.2|6444|6441.2|92
1616420650000|2021-03-22 13:44:10|6453.8|6451|6451.7|6448.9|6454|6451.2|6449.5|6446.7|46
1616420660000|2021-03-22 13:44:20|6451.5|6448.7|6450.2|6447.4|6452.9|6450.1|6448.7|6445.9|34
1616420670000|2021-03-22 13:44:30|6450.9|6448.1|6451.2|6448.4|6453|6450.2|6450.9|6448.1|43
1616420680000|2021-03-22 13:44:40|6451|6448.2|6451.8|6449|6451.8|6449|6449.2|6446.4|7
1616420690000|2021-03-22 13:44:50|6452.3|6449.5|6450.8|6448|6452.3|6449.5|6449.2|6446.4|7
1616420700000|2021-03-22 13:45:00|6451.5|6448.7|6454.2|6451.4|6456.3|6453.5|6451.2|6448.4|73
1616420710000|2021-03-22 13:45:10|6453.7|6450.9|6453.2|6450.4|6453.7|6450.9|6451.7|6448.9|9
1616420720000|2021-03-22 13:45:20|6453|6450.2|6454.3|6451.5|6455.5|6452.7|6452.2|6449.4|64
1616420730000|2021-03-22 13:45:30|6453.3|6450.5|6450.8|6448|6453.9|6451.1|6449.8|6447|7
1616420740000|2021-03-22 13:45:40|6450.3|6447.5|6449.5|6446.7|6451.3|6448.5|6448.3|6445.5|8
1616420750000|2021-03-22 13:45:50|6450.5|6447.7|6449.3|6446.5|6451|6448.2|6449.3|6446.5|20
1616420760000|2021-03-22 13:46:00|6449.4|6446.6|6448.8|6446|6451.9|6449.1|6448.3|6445.5|16
1616420770000|2021-03-22 13:46:10|6448.9|6446.1|6450.9|6448.1|6451.3|6448.5|6447.8|6445|96
1616420780000|2021-03-22 13:46:20|6451.3|6448.5|6450.9|6448.1|6451.3|6448.5|6449.3|6446.5|19
1616420790000|2021-03-22 13:46:30|6451.3|6448.5|6450.3|6447.5|6453.8|6451|6450.3|6447.5|43
1616420800000|2021-03-22 13:46:40|6450.4|6447.6|6450.8|6448|6451.3|6448.5|6449.3|6446.5|11
1616420810000|2021-03-22 13:46:50|6450.7|6447.9|6450.8|6448|6450.9|6448.1|6449.8|6447|10
1616420820000|2021-03-22 13:47:00|6450.7|6447.9|6451.3|6448.5|6452.3|6449.5|6449.3|6446.5|8
1616420830000|2021-03-22 13:47:10|6451.2|6448.4|6446.7|6443.9|6451.2|6448.4|6446|6443.2|48
1616420840000|2021-03-22 13:47:20|6446.5|6443.7|6446.7|6443.9|6446.7|6443.9|6445.7|6442.9|2
1616420850000|2021-03-22 13:47:30|6446.5|6443.7|6449.4|6446.6|6449.7|6446.9|6446|6443.2|5
1616420860000|2021-03-22 13:47:40|6448.7|6445.9|6447.3|6444.5|6448.7|6445.9|6446.8|6444|19
1616420870000|2021-03-22 13:47:50|6447|6444.2|6446.7|6443.9|6447.2|6444.4|6446|6443.2|5
1616420880000|2021-03-22 13:48:00|6447|6444.2|6447.5|6444.7|6447.7|6444.9|6446.5|6443.7|11
1616420890000|2021-03-22 13:48:10|6447.7|6444.9|6448.5|6445.7|6449.7|6446.9|6447.5|6444.7|7
1616420900000|2021-03-22 13:48:20|6447.2|6444.4|6441.5|6438.7|6447.2|6444.4|6441.5|6438.7|26
1616420910000|2021-03-22 13:48:30|6441.4|6438.6|6442.9|6440.1|6443|6440.2|6441|6438.2|117
1616420920000|2021-03-22 13:48:40|6441.7|6438.9|6438.5|6435.7|6442.2|6439.4|6438.5|6435.7|38
1616420930000|2021-03-22 13:48:50|6438.7|6435.9|6438.5|6435.7|6440|6437.2|6438.5|6435.7|18
1616420940000|2021-03-22 13:49:00|6439|6436.2|6437.5|6434.7|6439.4|6436.6|6436.9|6434.1|317
1616420950000|2021-03-22 13:49:10|6438.4|6435.6|6438.4|6435.6|6438.4|6435.6|6437.4|6434.6|4
1616420960000|2021-03-22 13:49:20|6438.8|6436|6439.8|6437|6439.9|6437.1|6437.5|6434.7|41
1616420970000|2021-03-22 13:49:30|6439.9|6437.1|6442.4|6439.6|6442.4|6439.6|6439.8|6437|71
1616420980000|2021-03-22 13:49:40|6441.4|6438.6|6444.4|6441.6|6444.9|6442.1|6440.3|6437.5|11
1616420990000|2021-03-22 13:49:50|6444.3|6441.5|6443.8|6441|6444.4|6441.6|6442.9|6440.1|7
1616421000000|2021-03-22 13:50:00|6443.4|6440.6|6447.5|6444.7|6447.5|6444.7|6443.4|6440.6|31
1616421010000|2021-03-22 13:50:10|6447.4|6444.6|6447.5|6444.7|6447.5|6444.7|6445.2|6442.4|12
1616421020000|2021-03-22 13:50:20|6447.4|6444.6|6443.4|6440.6|6448|6445.2|6442.9|6440.1|16
1616421030000|2021-03-22 13:50:30|6442.5|6439.7|6444.3|6441.5|6444.4|6441.6|6442.4|6439.6|2
1616421040000|2021-03-22 13:50:40|6444.4|6441.6|6444|6441.2|6445.3|6442.5|6443.4|6440.6|4
1616421050000|2021-03-22 13:50:50|6443.9|6441.1|6444.4|6441.6|6445.4|6442.6|6443.2|6440.4|14
1616421060000|2021-03-22 13:51:00|6445.2|6442.4|6451.9|6449.1|6453.4|6450.6|6445.2|6442.4|14
1616421070000|2021-03-22 13:51:10|6452|6449.2|6457|6454.2|6457|6454.2|6450.9|6448.1|21
1616421080000|2021-03-22 13:51:20|6458|6455.2|6454.9|6452.1|6458.9|6456.1|6454.9|6452.1|46
1616421090000|2021-03-22 13:51:30|6455.4|6452.6|6450|6447.2|6455.5|6452.7|6449.3|6446.5|9
1616421100000|2021-03-22 13:51:40|6450.4|6447.6|6449.8|6447|6450.4|6447.6|6448.8|6446|2
1616421110000|2021-03-22 13:51:50|6449.3|6446.5|6450.3|6447.5|6450.4|6447.6|6449.3|6446.5|9
1616421120000|2021-03-22 13:52:00|6449.9|6447.1|6451.5|6448.7|6452.9|6450.1|6448.8|6446|41
1616421130000|2021-03-22 13:52:10|6451.4|6448.6|6451.9|6449.1|6453.5|6450.7|6451.4|6448.6|6
1616421140000|2021-03-22 13:52:20|6452|6449.2|6456|6453.2|6456|6453.2|6451.4|6448.6|43
1616421150000|2021-03-22 13:52:30|6456.4|6453.6|6455.9|6453.1|6456.9|6454.1|6455.8|6453|1
1616421160000|2021-03-22 13:52:40|6455.8|6453|6457.4|6454.6|6457.4|6454.6|6455.8|6453|15
1616421170000|2021-03-22 13:52:50|6457.8|6455|6460.4|6457.6|6461.4|6458.6|6457.8|6455|17
1616421180000|2021-03-22 13:53:00|6459.9|6457.1|6460.9|6458.1|6461.8|6459|6459.8|6457|50
1616421190000|2021-03-22 13:53:10|6460|6457.2|6456.9|6454.1|6460.2|6457.4|6456.3|6453.5|111
1616421200000|2021-03-22 13:53:20|6457.4|6454.6|6456.9|6454.1|6457.4|6454.6|6455.8|6453|16
1616421210000|2021-03-22 13:53:30|6456.4|6453.6|6454|6451.2|6456.9|6454.1|6454|6451.2|51
1616421220000|2021-03-22 13:53:40|6453.8|6451|6450|6447.2|6453.8|6451|6449.4|6446.6|18
1616421230000|2021-03-22 13:53:50|6449.9|6447.1|6450|6447.2|6452|6449.2|6449.3|6446.5|15
1616421240000|2021-03-22 13:54:00|6450.4|6447.6|6445.3|6442.5|6450.4|6447.6|6445.3|6442.5|29
1616421250000|2021-03-22 13:54:10|6445.4|6442.6|6445.8|6443|6446.3|6443.5|6445.3|6442.5|24
1616421260000|2021-03-22 13:54:20|6445.3|6442.5|6446.9|6444.1|6446.9|6444.1|6445.3|6442.5|6
1616421270000|2021-03-22 13:54:30|6447.8|6445|6448.3|6445.5|6448.4|6445.6|6447.2|6444.4|46
1616421280000|2021-03-22 13:54:40|6448.8|6446|6448.3|6445.5|6448.8|6446|6447.9|6445.1|74
1616421290000|2021-03-22 13:54:50|6447.8|6445|6448.4|6445.6|6448.8|6446|6446.9|6444.1|106
1616421300000|2021-03-22 13:55:00|6448.8|6446|6446.9|6444.1|6448.8|6446|6446.8|6444|52
1616421310000|2021-03-22 13:55:10|6446.8|6444|6444.7|6441.9|6447.3|6444.5|6444.3|6441.5|112
1616421320000|2021-03-22 13:55:20|6444.2|6441.4|6440.3|6437.5|6444.2|6441.4|6439.3|6436.5|11
1616421330000|2021-03-22 13:55:30|6441.4|6438.6|6439.4|6436.6|6442.4|6439.6|6439.4|6436.6|18
1616421340000|2021-03-22 13:55:40|6439|6436.2|6438|6435.2|6439.9|6437.1|6437.3|6434.5|75
1616421350000|2021-03-22 13:55:50|6436.8|6434|6438.3|6435.5|6439.3|6436.5|6436.8|6434|20
1616421360000|2021-03-22 13:56:00|6438.4|6435.6|6437.8|6435|6439.8|6437|6437.8|6435|25
1616421370000|2021-03-22 13:56:10|6437.4|6434.6|6437.8|6435|6439.8|6437|6436.8|6434|19
1616421380000|2021-03-22 13:56:20|6438.2|6435.4|6438.3|6435.5|6438.9|6436.1|6437.3|6434.5|22
1616421390000|2021-03-22 13:56:30|6438.4|6435.6|6438.4|6435.6|6438.4|6435.6|6438.4|6435.6|0
1616421400000|2021-03-22 13:56:40|6438.8|6436|6437.8|6435|6439.8|6437|6437.8|6435|145
1616421410000|2021-03-22 13:56:50|6437.4|6434.6|6435.4|6432.6|6437.4|6434.6|6432.8|6430|96
1616421420000|2021-03-22 13:57:00|6436.2|6433.4|6436.7|6433.9|6438.2|6435.4|6435.3|6432.5|41
1616421430000|2021-03-22 13:57:10|6436.6|6433.8|6440.7|6437.9|6441.8|6439|6436.6|6433.8|91
1616421440000|2021-03-22 13:57:20|6441.6|6438.8|6439.7|6436.9|6442.7|6439.9|6439.3|6436.5|38
1616421450000|2021-03-22 13:57:30|6439.8|6437|6440.8|6438|6441.2|6438.4|6439.1|6436.3|47
1616421460000|2021-03-22 13:57:40|6440.3|6437.5|6441.1|6438.3|6441.7|6438.9|6439.7|6436.9|48
1616421470000|2021-03-22 13:57:50|6441.2|6438.4|6439.7|6436.9|6441.2|6438.4|6438.2|6435.4|21
1616421480000|2021-03-22 13:58:00|6439.2|6436.4|6439.2|6436.4|6439.8|6437|6439.2|6436.4|27
1616421490000|2021-03-22 13:58:10|6439.3|6436.5|6437.8|6435|6439.7|6436.9|6437.7|6434.9|6
1616421500000|2021-03-22 13:58:20|6438.4|6435.6|6437.4|6434.6|6438.8|6436|6437.4|6434.6|13
1616421510000|2021-03-22 13:58:30|6437.8|6435|6439.3|6436.5|6439.8|6437|6437.8|6435|18
1616421520000|2021-03-22 13:58:40|6439.4|6436.6|6437.4|6434.6|6439.8|6437|6437.4|6434.6|10
1616421530000|2021-03-22 13:58:50|6437.7|6434.9|6436.2|6433.4|6437.8|6435|6436.2|6433.4|32
1616421540000|2021-03-22 13:59:00|6436.3|6433.5|6431.6|6428.8|6436.8|6434|6431.6|6428.8|24
1616421550000|2021-03-22 13:59:10|6431.3|6428.5|6428.6|6425.8|6431.3|6428.5|6428.6|6425.8|16
1616421560000|2021-03-22 13:59:20|6427.8|6425|6428.2|6425.4|6428.2|6425.4|6427.1|6424.3|22
1616421570000|2021-03-22 13:59:30|6428.7|6425.9|6429.3|6426.5|6432.2|6429.4|6428.7|6425.9|83
1616421580000|2021-03-22 13:59:40|6429.7|6426.9|6428.7|6425.9|6429.7|6426.9|6427.9|6425.1|23
1616421590000|2021-03-22 13:59:50|6429.2|6426.4|6429.3|6426.5|6430.7|6427.9|6429.2|6426.4|22
1616421600000|2021-03-22 14:00:00|6430.1|6427.3|6428.9|6426.1|6431.8|6429|6428.8|6426|60
1616421610000|2021-03-22 14:00:10|6429.3|6426.5|6440.3|6437.5|6441.9|6439.1|6429.3|6426.5|61
1616421620000|2021-03-22 14:00:20|6439.4|6436.6|6438.3|6435.5|6439.8|6437|6437.3|6434.5|6
1616421630000|2021-03-22 14:00:30|6438.2|6435.4|6436.4|6433.6|6438.2|6435.4|6434.8|6432|6
1616421640000|2021-03-22 14:00:40|6436.3|6433.5|6436.6|6433.8|6437|6434.2|6435.3|6432.5|21
1616421650000|2021-03-22 14:00:50|6438.4|6435.6|6439.7|6436.9|6441.7|6438.9|6437.3|6434.5|48
1616421660000|2021-03-22 14:01:00|6439.3|6436.5|6438.7|6435.9|6440.2|6437.4|6436.2|6433.4|29
1616421670000|2021-03-22 14:01:10|6439.2|6436.4|6440.2|6437.4|6441.2|6438.4|6438.1|6435.3|14
1616421680000|2021-03-22 14:01:20|6440.8|6438|6442.2|6439.4|6442.2|6439.4|6440.7|6437.9|15
1616421690000|2021-03-22 14:01:30|6442.8|6440|6442.1|6439.3|6443.8|6441|6441.8|6439|11
1616421700000|2021-03-22 14:01:40|6441.8|6439|6441.2|6438.4|6442.2|6439.4|6440.2|6437.4|8
1616421710000|2021-03-22 14:01:50|6440.7|6437.9|6437.2|6434.4|6441.2|6438.4|6437.2|6434.4|19
1616421720000|2021-03-22 14:02:00|6436.2|6433.4|6438.3|6435.5|6439.3|6436.5|6435.2|6432.4|32
1616421730000|2021-03-22 14:02:10|6438.2|6435.4|6435.7|6432.9|6438.2|6435.4|6435.6|6432.8|5
1616421740000|2021-03-22 14:02:20|6435.6|6432.8|6439.1|6436.3|6439.2|6436.4|6434.8|6432|25
1616421750000|2021-03-22 14:02:30|6438.6|6435.8|6438.3|6435.5|6438.7|6435.9|6437.7|6434.9|21
1616421760000|2021-03-22 14:02:40|6438.2|6435.4|6440.3|6437.5|6441.7|6438.9|6438.2|6435.4|10
1616421770000|2021-03-22 14:02:50|6440.6|6437.8|6440.1|6437.3|6441.7|6438.9|6440.1|6437.3|18
1616421780000|2021-03-22 14:03:00|6440|6437.2|6438.2|6435.4|6440|6437.2|6437.7|6434.9|18
1616421790000|2021-03-22 14:03:10|6438.3|6435.5|6439.2|6436.4|6439.2|6436.4|6438.3|6435.5|3
1616421800000|2021-03-22 14:03:20|6438.8|6436|6436.7|6433.9|6438.8|6436|6436.2|6433.4|15
1616421810000|2021-03-22 14:03:30|6436.2|6433.4|6438.1|6435.3|6438.6|6435.8|6435.6|6432.8|14
1616421820000|2021-03-22 14:03:40|6438.2|6435.4|6436.2|6433.4|6438.7|6435.9|6436.1|6433.3|25
1616421830000|2021-03-22 14:03:50|6436.1|6433.3|6439.1|6436.3|6439.6|6436.8|6435.6|6432.8|28
1616421840000|2021-03-22 14:04:00|6438.7|6435.9|6445.7|6442.9|6445.8|6443|6438.1|6435.3|62
1616421850000|2021-03-22 14:04:10|6445.8|6443|6447.2|6444.4|6449.1|6446.3|6445.8|6443|160
1616421860000|2021-03-22 14:04:20|6447.6|6444.8|6445.3|6442.5|6447.8|6445|6444.8|6442|28
1616421870000|2021-03-22 14:04:30|6445.2|6442.4|6449.7|6446.9|6451.6|6448.8|6445.2|6442.4|28
1616421880000|2021-03-22 14:04:40|6449.6|6446.8|6448.2|6445.4|6449.7|6446.9|6447.2|6444.4|1
1616421890000|2021-03-22 14:04:50|6447.6|6444.8|6449.2|6446.4|6449.2|6446.4|6447.1|6444.3|8
1616421900000|2021-03-22 14:05:00|6449.6|6446.8|6449.2|6446.4|6451.8|6449|6449.2|6446.4|59
1616421910000|2021-03-22 14:05:10|6448.6|6445.8|6451.8|6449|6452.8|6450|6448.3|6445.5|116
1616421920000|2021-03-22 14:05:20|6452.2|6449.4|6452.3|6449.5|6452.8|6450|6451.4|6448.6|38
1616421930000|2021-03-22 14:05:30|6452.4|6449.6|6451.8|6449|6453.8|6451|6451.8|6449|24
1616421940000|2021-03-22 14:05:40|6451.4|6448.6|6450.7|6447.9|6453.4|6450.6|6449.7|6446.9|56
1616421950000|2021-03-22 14:05:50|6450.4|6447.6|6452.8|6450|6452.8|6450|6449.8|6447|25
1616421960000|2021-03-22 14:06:00|6453.4|6450.6|6453.6|6450.8|6455.2|6452.4|6452.7|6449.9|43
1616421970000|2021-03-22 14:06:10|6453.2|6450.4|6451.4|6448.6|6453.7|6450.9|6449.6|6446.8|134
1616421980000|2021-03-22 14:06:20|6450.4|6447.6|6451.4|6448.6|6452.6|6449.8|6450.4|6447.6|29
1616421990000|2021-03-22 14:06:30|6451.8|6449|6448.7|6445.9|6451.8|6449|6448.7|6445.9|5
1616422000000|2021-03-22 14:06:40|6447.4|6444.6|6446.6|6443.8|6448.8|6446|6444.3|6441.5|115
1616422010000|2021-03-22 14:06:50|6446.1|6443.3|6446.7|6443.9|6447.6|6444.8|6445.7|6442.9|18
1616422020000|2021-03-22 14:07:00|6446.3|6443.5|6442.3|6439.5|6447.2|6444.4|6442.2|6439.4|10
1616422030000|2021-03-22 14:07:10|6442.2|6439.4|6442.2|6439.4|6443.2|6440.4|6442.2|6439.4|2
1616422040000|2021-03-22 14:07:20|6442.1|6439.3|6444.7|6441.9|6444.8|6442|6441.2|6438.4|48
1616422050000|2021-03-22 14:07:30|6444.6|6441.8|6439.7|6436.9|6444.7|6441.9|6439.1|6436.3|37
1616422060000|2021-03-22 14:07:40|6439.2|6436.4|6440|6437.2|6441.2|6438.4|6439.2|6436.4|46
1616422070000|2021-03-22 14:07:50|6439.1|6436.3|6440.1|6437.3|6440.7|6437.9|6439.1|6436.3|5
1616422080000|2021-03-22 14:08:00|6440.2|6437.4|6433.1|6430.3|6440.2|6437.4|6432.1|6429.3|45
1616422090000|2021-03-22 14:08:10|6433.2|6430.4|6432.7|6429.9|6433.8|6431|6432.2|6429.4|24
1616422100000|2021-03-22 14:08:20|6433.2|6430.4|6431.2|6428.4|6433.2|6430.4|6431.2|6428.4|9
1616422110000|2021-03-22 14:08:30|6431.1|6428.3|6431.7|6428.9|6433.1|6430.3|6430.8|6428|14
1616422120000|2021-03-22 14:08:40|6431.6|6428.8|6430.2|6427.4|6432|6429.2|6429.7|6426.9|3
1616422130000|2021-03-22 14:08:50|6430.7|6427.9|6432.7|6429.9|6433.2|6430.4|6430.7|6427.9|37
1616422140000|2021-03-22 14:09:00|6433.1|6430.3|6433.7|6430.9|6433.7|6430.9|6432.1|6429.3|18
1616422150000|2021-03-22 14:09:10|6434.6|6431.8|6434.2|6431.4|6435.8|6433|6433.6|6430.8|72
1616422160000|2021-03-22 14:09:20|6434.1|6431.3|6433.1|6430.3|6434.1|6431.3|6431.7|6428.9|17
1616422170000|2021-03-22 14:09:30|6433.2|6430.4|6434.2|6431.4|6434.7|6431.9|6433.2|6430.4|10
1616422180000|2021-03-22 14:09:40|6434.6|6431.8|6437.7|6434.9|6439.1|6436.3|6434.6|6431.8|29
1616422190000|2021-03-22 14:09:50|6438.2|6435.4|6438.1|6435.3|6439.1|6436.3|6437.1|6434.3|3
1616422200000|2021-03-22 14:10:00|6438.2|6435.4|6443.7|6440.9|6445.1|6442.3|6438.2|6435.4|108
1616422210000|2021-03-22 14:10:10|6443.6|6440.8|6444|6441.2|6446.1|6443.3|6442.6|6439.8|50
1616422220000|2021-03-22 14:10:20|6443.2|6440.4|6439.7|6436.9|6443.2|6440.4|6439.1|6436.3|10
1616422230000|2021-03-22 14:10:30|6440.1|6437.3|6447.8|6445|6447.8|6445|6440.1|6436.4|232
1616422240000|2021-03-22 14:10:40|6447.9|6445.1|6447.2|6444.4|6448.3|6445.5|6446.2|6443.4|8
1616422250000|2021-03-22 14:10:50|6446.7|6443.9|6447.2|6444.4|6448.2|6445.4|6446.7|6443.9|14
1616422260000|2021-03-22 14:11:00|6446.8|6444|6451.6|6448.8|6452.3|6449.5|6446.7|6443.9|43
1616422270000|2021-03-22 14:11:10|6452.1|6449.3|6452.7|6449.9|6453.8|6451|6451.1|6448.3|20
1616422280000|2021-03-22 14:11:20|6453.2|6450.4|6451.2|6448.4|6453.3|6450.5|6450.2|6447.4|22
1616422290000|2021-03-22 14:11:30|6451.6|6448.8|6451.6|6448.8|6453|6450.2|6451.6|6448.8|8
1616422300000|2021-03-22 14:11:40|6451.2|6448.4|6450.6|6447.8|6451.2|6448.4|6449.6|6446.8|7
1616422310000|2021-03-22 14:11:50|6451.1|6448.3|6449.8|6447|6451.1|6448.3|6449.6|6446.8|37
1616422320000|2021-03-22 14:12:00|6450.6|6447.8|6451.1|6448.3|6451.2|6448.4|6448.6|6445.8|100
1616422330000|2021-03-22 14:12:10|6450.1|6447.3|6451.1|6448.3|6451.2|6448.4|6450.1|6447.3|12
1616422340000|2021-03-22 14:12:20|6450.6|6447.8|6452.2|6449.4|6452.6|6449.8|6450.6|6447.8|109
1616422350000|2021-03-22 14:12:30|6452.6|6449.8|6450.2|6447.4|6454.2|6451.4|6450.2|6447.4|129
1616422360000|2021-03-22 14:12:40|6450.1|6447.3|6450.6|6447.8|6451.6|6448.8|6450.1|6447.3|37
1616422370000|2021-03-22 14:12:50|6451.1|6448.3|6449.7|6446.9|6451.2|6448.4|6448.6|6445.8|9
1616422380000|2021-03-22 14:13:00|6449.2|6446.4|6452.6|6449.8|6453.1|6450.3|6449.2|6446.4|19
1616422390000|2021-03-22 14:13:10|6451.6|6448.8|6448.2|6445.4|6451.6|6448.8|6447.6|6444.8|8
1616422400000|2021-03-22 14:13:20|6448.1|6445.3|6449.1|6446.3|6449.1|6446.3|6447.6|6444.8|6
1616422410000|2021-03-22 14:13:30|6449.2|6446.4|6452.2|6449.4|6453.2|6450.4|6449.2|6446.4|147
1616422420000|2021-03-22 14:13:40|6452.1|6449.3|6452.6|6449.8|6453.1|6450.3|6451.6|6448.8|83
1616422430000|2021-03-22 14:13:50|6452.1|6449.3|6450.6|6447.8|6452.2|6449.4|6450.6|6447.8|13
1616422440000|2021-03-22 14:14:00|6450.5|6447.7|6451.6|6448.8|6451.7|6448.9|6449.2|6446.4|19
1616422450000|2021-03-22 14:14:10|6451.3|6448.5|6451.6|6448.8|6452.2|6449.4|6451.2|6448.4|2
1616422460000|2021-03-22 14:14:20|6450.7|6447.9|6450.7|6447.9|6451.7|6448.9|6450.6|6447.8|1
1616422470000|2021-03-22 14:14:30|6450.6|6447.8|6449.8|6447|6450.6|6447.8|6448.1|6445.3|42
1616422480000|2021-03-22 14:14:40|6450.7|6447.9|6449.6|6446.8|6451.1|6448.3|6449.6|6446.8|15
1616422490000|2021-03-22 14:14:50|6449.7|6446.9|6451.3|6448.5|6453.1|6450.3|6449.6|6446.8|11
1616422500000|2021-03-22 14:15:00|6452.1|6449.3|6447.2|6444.4|6452.1|6449.3|6445.6|6442.8|28
1616422510000|2021-03-22 14:15:10|6447.5|6444.7|6450.7|6447.9|6450.7|6447.9|6446.7|6443.9|37
1616422520000|2021-03-22 14:15:20|6450.6|6447.8|6450.1|6447.3|6451.1|6448.3|6448.6|6445.8|20
1616422530000|2021-03-22 14:15:30|6449.7|6446.9|6446.1|6443.3|6450.1|6447.3|6445.6|6442.8|34
1616422540000|2021-03-22 14:15:40|6445.7|6442.9|6446.6|6443.8|6447.1|6444.3|6445.6|6442.8|18
1616422550000|2021-03-22 14:15:50|6446.1|6443.3|6446.6|6443.8|6446.6|6443.8|6446.1|6443.3|29
1616422560000|2021-03-22 14:16:00|6448.6|6445.8|6449.7|6446.9|6450.6|6447.8|6448.1|6445.3|24
1616422570000|2021-03-22 14:16:10|6449.2|6446.4|6448.1|6445.3|6449.2|6446.4|6447.6|6444.8|5
1616422580000|2021-03-22 14:16:20|6447.6|6444.8|6447.1|6444.3|6448.6|6445.8|6446.6|6443.8|7
1616422590000|2021-03-22 14:16:30|6447.2|6444.4|6446.7|6443.9|6447.2|6444.4|6446.2|6443.4|4
1616422600000|2021-03-22 14:16:40|6446.6|6443.8|6449.1|6446.3|6449.6|6446.8|6446.6|6443.8|26
1616422610000|2021-03-22 14:16:50|6449.2|6446.4|6447.1|6444.3|6449.2|6446.4|6447.1|6444.3|25
1616422620000|2021-03-22 14:17:00|6447|6444.2|6446.6|6443.8|6447.6|6444.8|6446.3|6443.5|5
1616422630000|2021-03-22 14:17:10|6446.7|6443.9|6447.1|6444.3|6447.1|6444.3|6446.6|6443.8|2
1616422640000|2021-03-22 14:17:20|6447.2|6444.4|6448.1|6445.3|6448.1|6445.3|6447.2|6444.4|11
1616422650000|2021-03-22 14:17:30|6448.2|6445.4|6448.1|6445.3|6448.2|6445.4|6445.6|6442.8|27
1616422660000|2021-03-22 14:17:40|6447.6|6444.8|6446.7|6443.9|6447.6|6444.8|6446.6|6443.8|10
1616422670000|2021-03-22 14:17:50|6446.6|6443.8|6448.2|6445.4|6448.2|6445.4|6445.7|6442.9|5
1616422680000|2021-03-22 14:18:00|6447.7|6444.9|6449.2|6446.4|6449.2|6446.4|6447.6|6444.8|18
1616422690000|2021-03-22 14:18:10|6449.7|6446.9|6452.7|6449.9|6453.1|6450.3|6448.6|6445.8|35
1616422700000|2021-03-22 14:18:20|6452.6|6449.8|6458.2|6455.4|6458.2|6455.4|6450.6|6447.8|131
1616422710000|2021-03-22 14:18:30|6458.6|6455.8|6458.2|6455.4|6458.7|6455.9|6457.3|6454.5|49
1616422720000|2021-03-22 14:18:40|6458.8|6456|6461.8|6459|6461.8|6459|6458.2|6455.4|78
1616422730000|2021-03-22 14:18:50|6461.6|6458.8|6461.2|6458.4|6463.2|6460.4|6461.2|6458.4|65
1616422740000|2021-03-22 14:19:00|6461.3|6458.5|6463.7|6460.9|6463.8|6461|6461.2|6458.4|13
1616422750000|2021-03-22 14:19:10|6463.8|6461|6464.2|6461.4|6467.8|6465|6463.2|6460.4|278
1616422760000|2021-03-22 14:19:20|6464.3|6461.5|6465.8|6463|6466.2|6463.4|6464.3|6461.5|152
1616422770000|2021-03-22 14:19:30|6465.3|6462.5|6464.1|6461.3|6466.2|6463.4|6462.6|6459.8|173
1616422780000|2021-03-22 14:19:40|6463.7|6460.9|6467.1|6464.3|6467.2|6464.4|6463.7|6460.9|60
1616422790000|2021-03-22 14:19:50|6466.7|6463.9|6467.2|6464.4|6467.2|6464.4|6465.2|6462.4|26
1616422800000|2021-03-22 14:20:00|6467.3|6464.5|6468.7|6465.9|6469.3|6466.5|6467.1|6464.3|90
1616422810000|2021-03-22 14:20:10|6468.8|6466|6466.8|6464|6469.3|6466.5|6466.3|6463.5|29
1616422820000|2021-03-22 14:20:20|6467.2|6464.4|6466.2|6463.4|6467.8|6465|6465.8|6463|19
1616422830000|2021-03-22 14:20:30|6465.8|6463|6463.9|6461.1|6466.3|6463.5|6463.4|6460.6|31
1616422840000|2021-03-22 14:20:40|6463.8|6461|6461.4|6458.6|6463.8|6461|6461.4|6458.6|39
1616422850000|2021-03-22 14:20:50|6461.8|6459|6462.4|6459.6|6462.8|6460|6461.4|6458.6|6
1616422860000|2021-03-22 14:21:00|6462.8|6460|6460|6457.2|6462.8|6460|6459.4|6456.6|15
1616422870000|2021-03-22 14:21:10|6460.4|6457.6|6462.3|6459.5|6463.3|6460.5|6460.4|6457.6|15
1616422880000|2021-03-22 14:21:20|6461.8|6459|6460.3|6457.5|6461.9|6459.1|6460.3|6457.5|9
1616422890000|2021-03-22 14:21:30|6459.8|6457|6460.4|6457.6|6460.8|6458|6458.8|6456|66
1616422900000|2021-03-22 14:21:40|6460.3|6457.5|6460.9|6458.1|6460.9|6458.1|6459.8|6457|3
1616422910000|2021-03-22 14:21:50|6461.2|6458.4|6459.8|6457|6461.2|6458.4|6458.9|6456.1|27
1616422920000|2021-03-22 14:22:00|6460.3|6457.5|6457.8|6455|6460.3|6457.5|6456.8|6454|71
1616422930000|2021-03-22 14:22:10|6457.3|6454.5|6457.3|6454.5|6457.3|6454.5|6455.8|6453|31
1616422940000|2021-03-22 14:22:20|6457.4|6454.6|6460.4|6457.6|6460.4|6457.6|6457.3|6454.5|14
1616422950000|2021-03-22 14:22:30|6460.8|6458|6464|6461.2|6464|6461.2|6460.8|6458|32
1616422960000|2021-03-22 14:22:40|6463.8|6461|6464.3|6461.5|6464.8|6462|6462.9|6460.1|23
1616422970000|2021-03-22 14:22:50|6464.4|6461.6|6464.2|6461.4|6464.8|6462|6464.2|6461.4|5
1616422980000|2021-03-22 14:23:00|6463.8|6461|6465.8|6463|6466.8|6464|6463.8|6461|50
1616422990000|2021-03-22 14:23:10|6464.8|6462|6465.2|6462.4|6465.8|6463|6464.8|6462|52
1616423000000|2021-03-22 14:23:20|6464.9|6462.1|6467.4|6464.6|6467.8|6465|6464.8|6462|16
1616423010000|2021-03-22 14:23:30|6466.9|6464.1|6470.3|6467.5|6470.4|6467.6|6466.9|6464.1|47
1616423020000|2021-03-22 14:23:40|6470.4|6467.6|6468.2|6465.4|6470.4|6467.6|6467.8|6465|43
1616423030000|2021-03-22 14:23:50|6468.3|6465.5|6473|6470.2|6473|6470.2|6468.2|6465.4|70
1616423040000|2021-03-22 14:24:00|6473.4|6470.6|6472.2|6469.4|6473.4|6470.6|6470.8|6468|88
1616423050000|2021-03-22 14:24:10|6472.4|6469.6|6472.4|6469.6|6472.8|6470|6471.4|6468.6|93
1616423060000|2021-03-22 14:24:20|6472.9|6470.1|6472.4|6469.6|6473.8|6471|6472.4|6469.6|15
1616423070000|2021-03-22 14:24:30|6472.3|6469.5|6468.8|6466|6472.3|6469.5|6467.8|6465|124
1616423080000|2021-03-22 14:24:40|6468.4|6465.6|6468.4|6465.6|6469.4|6466.6|6468.3|6465.5|89
1616423090000|2021-03-22 14:24:50|6468.8|6466|6469.3|6466.5|6469.8|6467|6468.3|6465.5|19
1616423100000|2021-03-22 14:25:00|6468.4|6465.6|6462.7|6459.9|6468.4|6465.6|6461.2|6458.4|79
1616423110000|2021-03-22 14:25:10|6463.2|6460.4|6463.8|6461|6463.8|6461|6461.8|6459|26
1616423120000|2021-03-22 14:25:20|6464.3|6461.5|6467.2|6464.4|6467.6|6464.8|6464.3|6461.5|16
1616423130000|2021-03-22 14:25:30|6467.1|6464.3|6471.3|6468.5|6473.2|6470.4|6466.8|6464|35
1616423140000|2021-03-22 14:25:40|6472.2|6469.4|6466.4|6463.6|6472.2|6469.4|6466.3|6463.5|23
1616423150000|2021-03-22 14:25:50|6466.8|6464|6467.7|6464.9|6468.8|6466|6466.4|6463.6|23
1616423160000|2021-03-22 14:26:00|6467.3|6464.5|6465.2|6462.4|6467.3|6464.5|6464.1|6461.3|31
1616423170000|2021-03-22 14:26:10|6465.3|6462.5|6459.7|6456.9|6466.2|6463.4|6458.6|6455.8|122
1616423180000|2021-03-22 14:26:20|6460.3|6457.5|6459|6456.2|6461.1|6458.3|6458.6|6455.8|59
1616423190000|2021-03-22 14:26:30|6458.2|6455.4|6460.2|6457.4|6460.2|6457.4|6457.6|6454.8|85
1616423200000|2021-03-22 14:26:40|6460.6|6457.8|6460.2|6457.4|6462.2|6459.4|6459.6|6456.8|35
1616423210000|2021-03-22 14:26:50|6460.1|6457.3|6458|6455.2|6460.2|6457.4|6457.7|6454.9|40
1616423220000|2021-03-22 14:27:00|6457.6|6454.8|6461.1|6458.3|6461.2|6458.4|6457.6|6454.8|52
1616423230000|2021-03-22 14:27:10|6461.2|6458.4|6462.2|6459.4|6463.2|6460.4|6461.2|6458.4|24
1616423240000|2021-03-22 14:27:20|6462.6|6459.8|6460.1|6457.3|6463.2|6460.4|6459.6|6456.8|78
1616423250000|2021-03-22 14:27:30|6460.2|6457.4|6454.1|6451.3|6460.7|6457.9|6453.1|6450.3|80
1616423260000|2021-03-22 14:27:40|6454|6451.2|6453.7|6450.9|6454|6451.2|6452.6|6449.8|24
1616423270000|2021-03-22 14:27:50|6453.6|6450.8|6457.2|6454.4|6457.7|6454.9|6453.1|6450.3|45
1616423280000|2021-03-22 14:28:00|6457.6|6454.8|6457.1|6454.3|6458.1|6455.3|6455.6|6452.8|16
1616423290000|2021-03-22 14:28:10|6457.2|6454.4|6455.6|6452.8|6458.1|6455.3|6455.2|6452.4|10
1616423300000|2021-03-22 14:28:20|6455.2|6452.4|6455.1|6452.3|6456.8|6454|6454.6|6451.8|52
1616423310000|2021-03-22 14:28:30|6455.2|6452.4|6450.7|6447.9|6455.7|6452.9|6450.6|6447.8|47
1616423320000|2021-03-22 14:28:40|6450.2|6447.4|6449.2|6446.4|6450.8|6448|6446.6|6443.8|89
1616423330000|2021-03-22 14:28:50|6450|6447.2|6447.8|6445|6451.1|6448.3|6447.7|6444.9|12
1616423340000|2021-03-22 14:29:00|6448.6|6445.8|6451.8|6449|6451.8|6449|6448.4|6445.6|24
1616423350000|2021-03-22 14:29:10|6452.2|6449.4|6452.1|6449.3|6453.3|6450.5|6451.7|6448.9|65
1616423360000|2021-03-22 14:29:20|6452.2|6449.4|6455.2|6452.4|6456.1|6453.3|6452.2|6449.4|10
1616423370000|2021-03-22 14:29:30|6453.6|6450.8|6454.1|6451.3|6454.2|6451.4|6452.7|6449.9|13
1616423380000|2021-03-22 14:29:40|6454.2|6451.4|6453.6|6450.8|6454.3|6451.5|6452.2|6449.4|14
1616423390000|2021-03-22 14:29:50|6453.3|6450.5|6454.2|6451.4|6454.2|6451.4|6453.2|6450.4|1
1616423400000|2021-03-22 14:30:00|6454.4|6451.6|6461.6|6458.8|6461.7|6458.9|6454.4|6451.6|74
1616423410000|2021-03-22 14:30:10|6460.7|6457.9|6462.9|6460.1|6462.9|6460.1|6460.2|6457.4|218
1616423420000|2021-03-22 14:30:20|6462.8|6460|6465.9|6463.1|6465.9|6463.1|6459.9|6457.1|49
1616423430000|2021-03-22 14:30:30|6466.4|6463.6|6465.3|6462.5|6466.8|6464|6464.8|6462|66
1616423440000|2021-03-22 14:30:40|6464.9|6462.1|6463.9|6461.1|6464.9|6462.1|6463.9|6461.1|4
1616423450000|2021-03-22 14:30:50|6464|6461.2|6465.3|6462.5|6466.4|6463.6|6463.9|6461.1|55
1616423460000|2021-03-22 14:31:00|6465.4|6462.6|6466.3|6463.5|6466.8|6464|6465.2|6462.4|102
1616423470000|2021-03-22 14:31:10|6465.8|6463|6463.3|6460.5|6466.3|6463.5|6461.7|6458.9|15
1616423480000|2021-03-22 14:31:20|6463.2|6460.4|6462.3|6459.5|6463.8|6461|6462.3|6459.5|4
1616423490000|2021-03-22 14:31:30|6462.2|6459.4|6462.2|6459.4|6462.8|6460|6460.7|6457.9|8
1616423500000|2021-03-22 14:31:40|6462.3|6459.5|6463.7|6460.9|6464.2|6461.4|6462.3|6459.5|14
1616423510000|2021-03-22 14:31:50|6464.2|6461.4|6466.1|6463.3|6466.1|6463.3|6464.2|6461.4|21
1616423520000|2021-03-22 14:32:00|6465.7|6462.9|6461.1|6458.3|6466.7|6463.9|6460.6|6457.8|106
1616423530000|2021-03-22 14:32:10|6461.2|6458.4|6459.8|6457|6462.2|6459.4|6457.2|6454.4|48
1616423540000|2021-03-22 14:32:20|6460.2|6457.4|6462.2|6459.4|6462.2|6459.4|6459.2|6456.4|28
1616423550000|2021-03-22 14:32:30|6462.6|6459.8|6462.7|6459.9|6464.3|6461.5|6462.1|6459.3|6
1616423560000|2021-03-22 14:32:40|6462.8|6460|6462.2|6459.4|6463.1|6460.3|6462.1|6459.3|2
1616423570000|2021-03-22 14:32:50|6461.7|6458.9|6460.2|6457.4|6461.7|6458.9|6459.2|6456.4|5
1616423580000|2021-03-22 14:33:00|6459.8|6457|6462.3|6459.5|6462.3|6459.5|6457.7|6454.9|36
1616423590000|2021-03-22 14:33:10|6462.2|6459.4|6461.4|6458.6|6462.8|6460|6461.1|6458.3|17
1616423600000|2021-03-22 14:33:20|6462.2|6459.4|6461.8|6459|6462.2|6459.4|6461.7|6458.9|1
1616423610000|2021-03-22 14:33:30|6462.2|6459.4|6460.2|6457.4|6462.7|6459.9|6460.2|6457.4|4
1616423620000|2021-03-22 14:33:40|6459.8|6457|6460.7|6457.9|6461.2|6458.4|6459.2|6456.4|7
1616423630000|2021-03-22 14:33:50|6460.8|6458|6461.1|6458.3|6461.8|6459|6460.7|6457.9|7
1616423640000|2021-03-22 14:34:00|6460.3|6457.5|6459.8|6457|6460.3|6457.5|6458.2|6455.4|20
1616423650000|2021-03-22 14:34:10|6459.7|6456.9|6459.6|6456.8|6460.2|6457.4|6458.8|6456|3
1616423660000|2021-03-22 14:34:20|6459.1|6456.3|6457.7|6454.9|6459.1|6456.3|6456.1|6453.3|16
1616423670000|2021-03-22 14:34:30|6458.2|6455.4|6458.2|6455.4|6458.8|6456|6457.2|6454.4|3
1616423680000|2021-03-22 14:34:40|6457.7|6454.9|6456.6|6453.8|6458.2|6455.4|6456.6|6453.8|8
1616423690000|2021-03-22 14:34:50|6456.2|6453.4|6456.1|6453.3|6457.2|6454.4|6455.2|6452.4|15
1616423700000|2021-03-22 14:35:00|6455.7|6452.9|6459.2|6456.4|6459.2|6456.4|6455.7|6452.9|35
1616423710000|2021-03-22 14:35:10|6458.2|6455.4|6458.2|6455.4|6459.7|6456.9|6458.2|6455.4|22
1616423720000|2021-03-22 14:35:20|6458.3|6455.5|6461.2|6458.4|6461.8|6459|6457.2|6454.4|23
1616423730000|2021-03-22 14:35:30|6461.6|6458.8|6461.7|6458.9|6461.8|6459|6461.2|6458.4|25
1616423740000|2021-03-22 14:35:40|6461.8|6459|6462.7|6459.9|6463.7|6460.9|6461.7|6458.9|39
1616423750000|2021-03-22 14:35:50|6463.8|6461|6465.3|6462.5|6467.2|6464.4|6463.8|6461|56
1616423760000|2021-03-22 14:36:00|6465.7|6462.9|6464.6|6461.8|6465.8|6463|6463.6|6460.8|24
1616423770000|2021-03-22 14:36:10|6464.3|6461.5|6464.8|6462|6464.8|6462|6462.9|6460.1|28
1616423780000|2021-03-22 14:36:20|6464.7|6461.9|6464.4|6461.6|6464.9|6462.1|6464.3|6461.5|18
1616423790000|2021-03-22 14:36:30|6464.8|6462|6461.8|6459|6464.8|6462|6461.7|6458.9|3
1616423800000|2021-03-22 14:36:40|6461.4|6458.6|6461.4|6458.6|6462.4|6459.6|6460.7|6457.9|12
1616423810000|2021-03-22 14:36:50|6461.8|6459|6469.4|6466.6|6469.4|6466.6|6461.8|6459|116
1616423820000|2021-03-22 14:37:00|6469.3|6466.5|6468.8|6466|6471.8|6469|6468.3|6465.5|47
1616423830000|2021-03-22 14:37:10|6468.3|6465.5|6470.4|6467.6|6470.8|6468|6467.8|6465|29
1616423840000|2021-03-22 14:37:20|6470.8|6468|6469.3|6466.5|6473.3|6470.5|6469.3|6466.5|16
1616423850000|2021-03-22 14:37:30|6469.4|6466.6|6467.4|6464.6|6469.4|6466.6|6465.4|6462.6|48
1616423860000|2021-03-22 14:37:40|6467.3|6464.5|6467.8|6465|6468|6465.2|6466.8|6464|19
1616423870000|2021-03-22 14:37:50|6467.3|6464.5|6463.4|6460.6|6467.3|6464.5|6463.3|6460.5|37
1616423880000|2021-03-22 14:38:00|6463.8|6461|6464.4|6461.6|6466.3|6463.5|6463.8|6461|12
1616423890000|2021-03-22 14:38:10|6465.6|6462.8|6465.8|6463|6466.4|6463.6|6465.4|6462.6|41
1616423900000|2021-03-22 14:38:20|6465.9|6463.1|6465.8|6463|6466.3|6463.5|6465.8|6463|4
1616423910000|2021-03-22 14:38:30|6465.3|6462.5|6463.4|6460.6|6465.3|6462.5|6461.8|6459|7
1616423920000|2021-03-22 14:38:40|6463.3|6460.5|6463.4|6460.6|6463.4|6460.6|6462.3|6459.5|23
1616423930000|2021-03-22 14:38:50|6464.3|6461.5|6459.6|6456.8|6464.4|6461.6|6459.2|6456.4|60
1616423940000|2021-03-22 14:39:00|6458.8|6456|6463.2|6460.4|6464.6|6461.8|6458.8|6456|36
1616423950000|2021-03-22 14:39:10|6462.4|6459.6|6462.3|6459.5|6462.8|6460|6462.2|6459.4|15
1616423960000|2021-03-22 14:39:20|6461.3|6458.5|6461.3|6458.5|6462.3|6459.5|6460.3|6457.5|16
1616423970000|2021-03-22 14:39:30|6460.3|6457.5|6460.3|6457.5|6461.8|6459|6459.8|6457|24
1616423980000|2021-03-22 14:39:40|6459.4|6456.6|6459.8|6457|6459.9|6457.1|6458.4|6455.6|4
1616423990000|2021-03-22 14:39:50|6459.9|6457.1|6461.8|6459|6461.8|6459|6459.9|6457.1|14
1616424000000|2021-03-22 14:40:00|6462|6459.2|6463.9|6461.1|6465.4|6462.6|6462|6459.2|106
1616424010000|2021-03-22 14:40:10|6464.3|6461.5|6467.3|6464.5|6468.4|6465.6|6464.3|6461.5|86
1616424020000|2021-03-22 14:40:20|6467.2|6464.4|6467.3|6464.5|6467.8|6465|6466.3|6463.5|9
1616424030000|2021-03-22 14:40:30|6467.8|6465|6467.8|6465|6467.8|6465|6466.8|6464|2
1616424040000|2021-03-22 14:40:40|6468.8|6466|6467.2|6464.4|6468.8|6466|6466.8|6464|10
1616424050000|2021-03-22 14:40:50|6467.3|6464.5|6467.8|6465|6469.2|6466.4|6467.3|6464.5|37
1616424060000|2021-03-22 14:41:00|6468.2|6465.4|6468.2|6465.4|6468.8|6466|6467.2|6464.4|26
1616424070000|2021-03-22 14:41:10|6467.8|6465|6467.2|6464.4|6468.2|6465.4|6467.2|6464.4|9
1616424080000|2021-03-22 14:41:20|6466.8|6464|6464.1|6461.3|6466.8|6464|6463.3|6460.5|17
1616424090000|2021-03-22 14:41:30|6464.2|6461.4|6462.6|6459.8|6465.2|6462.4|6462.6|6459.8|8
1616424100000|2021-03-22 14:41:40|6461.2|6458.4|6459.8|6457|6461.2|6458.4|6459.2|6456.4|14
1616424110000|2021-03-22 14:41:50|6460.2|6457.4|6453.6|6450.8|6460.2|6457.4|6452.8|6450|36
1616424120000|2021-03-22 14:42:00|6454.1|6451.3|6451.2|6448.4|6454.7|6451.9|6451.2|6448.4|34
1616424130000|2021-03-22 14:42:10|6449.8|6447|6455.2|6452.4|6455.8|6453|6449.8|6447|28
1616424140000|2021-03-22 14:42:20|6456.6|6453.8|6455.7|6452.9|6456.7|6453.9|6455.2|6452.4|28
1616424150000|2021-03-22 14:42:30|6456.2|6453.4|6457.1|6454.3|6457.7|6454.9|6456.1|6453.3|6
1616424160000|2021-03-22 14:42:40|6457|6454.2|6458.7|6455.9|6458.7|6455.9|6456.6|6453.8|20
1616424170000|2021-03-22 14:42:50|6459.1|6456.3|6459.2|6456.4|6459.2|6456.4|6458.2|6455.4|2
1616424180000|2021-03-22 14:43:00|6459.1|6456.3|6462.6|6459.8|6462.6|6459.8|6457.3|6454.5|28
1616424190000|2021-03-22 14:43:10|6463.7|6460.9|6464.2|6461.4|6464.7|6461.9|6463.2|6460.4|22
1616424200000|2021-03-22 14:43:20|6463.8|6461|6462.2|6459.4|6463.8|6461|6462.2|6459.4|7
1616424210000|2021-03-22 14:43:30|6463.1|6460.3|6464.8|6462|6464.8|6462|6463.1|6460.3|15
1616424220000|2021-03-22 14:43:40|6465.2|6462.4|6465.6|6462.8|6466|6463.2|6464.7|6461.9|11
1616424230000|2021-03-22 14:43:50|6464.8|6462|6464.3|6461.5|6465.4|6462.6|6464.2|6461.4|100
1616424240000|2021-03-22 14:44:00|6464.4|6461.6|6465.8|6463|6466.8|6464|6464.3|6461.5|55
1616424250000|2021-03-22 14:44:10|6466.3|6463.5|6470|6467.2|6470.8|6468|6465.3|6462.5|50
1616424260000|2021-03-22 14:44:20|6470.8|6468|6471.4|6468.6|6472.9|6470.1|6470.3|6467.5|32
1616424270000|2021-03-22 14:44:30|6470.9|6468.1|6470.9|6468.1|6471.8|6469|6469.4|6466.6|16
1616424280000|2021-03-22 14:44:40|6470.8|6468|6473.2|6470.4|6473.7|6470.9|6470.3|6467.5|15
1616424290000|2021-03-22 14:44:50|6473.3|6470.5|6472.8|6470|6475.8|6473|6471.9|6469.1|48
1616424300000|2021-03-22 14:45:00|6472.7|6469.9|6475.4|6472.6|6475.4|6472.6|6472.3|6469.5|29
1616424310000|2021-03-22 14:45:10|6475.6|6472.8|6478.4|6475.6|6479.3|6476.5|6475.6|6472.8|94
1616424320000|2021-03-22 14:45:20|6478.3|6475.5|6486.8|6484|6486.8|6484|6478.3|6475.5|190
1616424330000|2021-03-22 14:45:30|6486.4|6483.6|6484.3|6481.5|6486.9|6484.1|6481.3|6478.5|296
1616424340000|2021-03-22 14:45:40|6486.8|6484|6483.4|6480.6|6486.8|6484|6481.8|6479|130
1616424350000|2021-03-22 14:45:50|6483.3|6480.5|6484.3|6481.5|6484.6|6481.8|6482.4|6479.6|66
1616424360000|2021-03-22 14:46:00|6483.4|6480.6|6484.3|6481.5|6484.4|6481.6|6481.3|6478.5|101
1616424370000|2021-03-22 14:46:10|6483.3|6480.5|6488.9|6486.1|6488.9|6486.1|6483.3|6480.5|90
1616424380000|2021-03-22 14:46:20|6489|6486.2|6484.4|6481.6|6490.2|6487.4|6483.4|6480.6|77
1616424390000|2021-03-22 14:46:30|6484.2|6481.4|6483.8|6481|6485.5|6482.7|6482.9|6480.1|49
1616424400000|2021-03-22 14:46:40|6483.7|6480.9|6481.7|6478.9|6484.8|6482|6480.8|6478|97
1616424410000|2021-03-22 14:46:50|6481.3|6478.5|6481.3|6478.5|6481.8|6479|6479.8|6477|33
1616424420000|2021-03-22 14:47:00|6481.4|6478.6|6480.3|6477.5|6481.4|6478.6|6479.8|6477|27
1616424430000|2021-03-22 14:47:10|6480.4|6477.6|6476.8|6474|6480.8|6478|6476.8|6474|22
1616424440000|2021-03-22 14:47:20|6476.9|6474.1|6478.4|6475.6|6479.5|6476.7|6476.8|6474|14
1616424450000|2021-03-22 14:47:30|6478.8|6476|6478.3|6475.5|6480.3|6477.5|6477.3|6474.5|47
1616424460000|2021-03-22 14:47:40|6478.8|6476|6476.7|6473.9|6480.2|6477.4|6476.7|6473.9|66
1616424470000|2021-03-22 14:47:50|6475.7|6472.9|6478.7|6475.9|6480.1|6477.3|6475.7|6472.9|104
1616424480000|2021-03-22 14:48:00|6478.6|6475.8|6479.2|6476.4|6479.2|6476.4|6478.1|6475.3|29
1616424490000|2021-03-22 14:48:10|6479.1|6476.3|6474.7|6471.9|6479.6|6476.8|6474.6|6471.8|31
1616424500000|2021-03-22 14:48:20|6474.6|6471.8|6474.7|6471.9|6475.7|6472.9|6473.7|6470.9|32
1616424510000|2021-03-22 14:48:30|6474.6|6471.8|6473|6470.2|6475.1|6472.3|6472.6|6469.8|15
1616424520000|2021-03-22 14:48:40|6472.5|6469.7|6470.6|6467.8|6472.5|6469.7|6470.1|6467.3|46
1616424530000|2021-03-22 14:48:50|6470.5|6467.7|6471.2|6468.4|6472.7|6469.9|6469.6|6466.8|237
1616424540000|2021-03-22 14:49:00|6472|6469.2|6469.7|6466.9|6472.2|6469.4|6469.3|6466.5|26
1616424550000|2021-03-22 14:49:10|6469.8|6467|6472.8|6470|6472.8|6470|6469.8|6467|13
1616424560000|2021-03-22 14:49:20|6473.8|6471|6474.1|6471.3|6474.3|6471.5|6472.2|6469.4|8
1616424570000|2021-03-22 14:49:30|6473.7|6470.9|6475.8|6473|6475.8|6473|6473.2|6470.4|5
1616424580000|2021-03-22 14:49:40|6476.3|6473.5|6474.2|6471.4|6476.3|6473.5|6474.2|6471.4|20
1616424590000|2021-03-22 14:49:50|6474.8|6472|6475.8|6473|6475.8|6473|6474.2|6471.4|7
1616424600000|2021-03-22 14:50:00|6475.7|6472.9|6476.6|6473.8|6479.2|6476.4|6475.7|6472.9|101
1616424610000|2021-03-22 14:50:10|6476.2|6473.4|6476.7|6473.9|6477.6|6474.8|6474.3|6471.5|125
1616424620000|2021-03-22 14:50:20|6476.8|6474|6478.8|6476|6478.8|6476|6476.8|6474|27
1616424630000|2021-03-22 14:50:30|6479.2|6476.4|6485.3|6482.5|6485.3|6482.5|6479.2|6476.4|50
1616424640000|2021-03-22 14:50:40|6485.2|6482.4|6485.8|6483|6487.3|6484.5|6483.8|6481|37
1616424650000|2021-03-22 14:50:50|6486.4|6483.6|6483.8|6481|6486.4|6483.6|6482.3|6479.5|57
1616424660000|2021-03-22 14:51:00|6483.9|6481.1|6485.8|6483|6487.3|6484.5|6483.9|6481.1|54
1616424670000|2021-03-22 14:51:10|6486.2|6483.4|6485.3|6482.5|6486.4|6483.6|6485.1|6482.3|153
1616424680000|2021-03-22 14:51:20|6485.2|6482.4|6485.1|6482.3|6486.2|6483.4|6481.7|6478.9|55
1616424690000|2021-03-22 14:51:30|6485.2|6482.4|6485.7|6482.9|6486.2|6483.4|6484.6|6481.8|6
1616424700000|2021-03-22 14:51:40|6485.6|6482.8|6488.1|6485.3|6488.2|6485.4|6484.2|6481.4|51
1616424710000|2021-03-22 14:51:50|6487.6|6484.8|6486.3|6483.5|6487.6|6484.8|6483.7|6480.9|47
1616424720000|2021-03-22 14:52:00|6486.4|6483.6|6486.8|6484|6487.3|6484.5|6484.8|6482|8
1616424730000|2021-03-22 14:52:10|6487.3|6484.5|6496.2|6493.4|6497.8|6493.4|6486.7|6483.9|709
1616424740000|2021-03-22 14:52:20|6495.7|6492.9|6493.1|6490.3|6495.7|6492.9|6491.3|6488.5|47
1616424750000|2021-03-22 14:52:30|6492.2|6489.4|6491.6|6488.8|6493.6|6490.4|6491.6|6488.8|50
1616424760000|2021-03-22 14:52:40|6493.1|6490.3|6493.6|6490.8|6493.6|6490.8|6493.1|6490.3|34
1616424770000|2021-03-22 14:52:50|6492.7|6489.9|6488.6|6485.8|6493.2|6490.4|6488.6|6485.8|33
1616424780000|2021-03-22 14:53:00|6488.8|6486|6484.6|6481.8|6489.6|6486.8|6483.6|6480.8|64
1616424790000|2021-03-22 14:53:10|6484.7|6481.9|6482.6|6479.8|6484.7|6481.9|6482.6|6479.8|24
1616424800000|2021-03-22 14:53:20|6481.4|6478.6|6479.7|6476.9|6482.2|6479.4|6477.6|6474.8|15
1616424810000|2021-03-22 14:53:30|6479.8|6477|6481.1|6478.3|6482.2|6479.4|6479.6|6476.8|194
1616424820000|2021-03-22 14:53:40|6480.6|6477.8|6481.6|6478.8|6482.1|6479.3|6480.2|6477.4|9
1616424830000|2021-03-22 14:53:50|6481.7|6478.9|6481.2|6478.4|6481.7|6478.9|6479.6|6476.8|47
1616424840000|2021-03-22 14:54:00|6481.3|6478.5|6483.3|6480.5|6483.3|6480.5|6481.2|6478.4|34
1616424850000|2021-03-22 14:54:10|6483.7|6480.9|6483.8|6481|6484.1|6481.3|6482.6|6479.8|10
1616424860000|2021-03-22 14:54:20|6484.6|6481.8|6484.6|6481.8|6486.2|6483.4|6484.6|6481.8|9
1616424870000|2021-03-22 14:54:30|6484.7|6481.9|6483.2|6480.4|6484.7|6481.9|6483.1|6480.3|2
1616424880000|2021-03-22 14:54:40|6483.6|6480.8|6484.2|6481.4|6485.7|6482.9|6483.6|6480.8|27
1616424890000|2021-03-22 14:54:50|6485|6482.2|6485.1|6482.3|6485.2|6482.4|6485|6482.2|5
1616424900000|2021-03-22 14:55:00|6485|6482.2|6481.7|6478.9|6485|6482.2|6481.1|6478.3|31
1616424910000|2021-03-22 14:55:10|6481.6|6478.8|6487.8|6485|6487.8|6485|6481.6|6478.8|371
1616424920000|2021-03-22 14:55:20|6488.3|6485.5|6484.2|6481.4|6488.3|6485.5|6484.2|6481.4|64
1616424930000|2021-03-22 14:55:30|6484.3|6481.5|6482.7|6479.9|6484.3|6481.5|6480.1|6477.3|12
1616424940000|2021-03-22 14:55:40|6483.2|6480.4|6480.3|6477.5|6483.2|6480.4|6480.2|6477.4|8
1616424950000|2021-03-22 14:55:50|6481.2|6478.4|6485.5|6482.7|6485.7|6482.9|6480.2|6477.4|11
1616424960000|2021-03-22 14:56:00|6484.7|6481.9|6482.2|6479.4|6484.7|6481.9|6482.1|6479.3|19
1616424970000|2021-03-22 14:56:10|6481.9|6479.1|6480.2|6477.4|6482.6|6479.8|6479.7|6476.9|23
1616424980000|2021-03-22 14:56:20|6480.3|6477.5|6482.1|6479.3|6483.7|6480.9|6480.3|6477.5|6
1616424990000|2021-03-22 14:56:30|6482|6479.2|6481.1|6478.3|6483.2|6480.4|6480.6|6477.8|9
1616425000000|2021-03-22 14:56:40|6480.6|6477.8|6480.7|6477.9|6480.7|6477.9|6479.2|6476.4|6
1616425010000|2021-03-22 14:56:50|6480.8|6478|6479.7|6476.9|6481.2|6478.4|6479.6|6476.8|10
1616425020000|2021-03-22 14:57:00|6479.8|6477|6481|6478.2|6482.7|6479.9|6479.7|6476.9|51
1616425030000|2021-03-22 14:57:10|6480.2|6477.4|6479.3|6476.5|6480.2|6477.4|6479.2|6476.4|28
1616425040000|2021-03-22 14:57:20|6480.8|6478|6482.2|6479.4|6482.2|6479.4|6480.8|6478|31
1616425050000|2021-03-22 14:57:30|6481.7|6478.9|6481.2|6478.4|6481.8|6479|6481.2|6478.4|7
1616425060000|2021-03-22 14:57:40|6480.7|6477.9|6481.1|6478.3|6482.2|6479.4|6480.2|6477.4|4
1616425070000|2021-03-22 14:57:50|6480.6|6477.8|6482.2|6479.4|6482.2|6479.4|6480.6|6477.8|15
1616425080000|2021-03-22 14:58:00|6482.1|6479.3|6482.2|6479.4|6483.6|6480.8|6481.6|6478.8|18
1616425090000|2021-03-22 14:58:10|6482.8|6480|6482.2|6479.4|6483.2|6480.4|6481.7|6478.9|16
1616425100000|2021-03-22 14:58:20|6481.8|6479|6482.6|6479.8|6483.2|6480.4|6481.7|6478.9|17
1616425110000|2021-03-22 14:58:30|6482.2|6479.4|6480.7|6477.9|6482.2|6479.4|6480.6|6477.8|34
1616425120000|2021-03-22 14:58:40|6481.1|6478.3|6481.7|6478.9|6482.2|6479.4|6481.1|6478.3|5
1616425130000|2021-03-22 14:58:50|6482.2|6479.4|6484.7|6481.9|6485.2|6482.4|6482.2|6479.4|37
1616425140000|2021-03-22 14:59:00|6484.2|6481.4|6482.1|6479.3|6484.2|6481.4|6479.8|6477|35
1616425150000|2021-03-22 14:59:10|6481.8|6479|6487.6|6484.8|6487.6|6484.8|6481.8|6479|51
1616425160000|2021-03-22 14:59:20|6487.2|6484.4|6484.8|6482|6487.2|6484.4|6482.7|6479.9|58
1616425170000|2021-03-22 14:59:30|6485.2|6482.4|6488|6485.2|6488.2|6485.4|6484.2|6481.4|14
1616425180000|2021-03-22 14:59:40|6487.2|6484.4|6482.1|6479.3|6487.2|6484.4|6482.1|6479.3|514
1616425190000|2021-03-22 14:59:50|6482.6|6479.8|6478.8|6476|6482.6|6479.8|6477.7|6474.9|104
1616425200000|2021-03-22 15:00:00|6479.6|6476.8|6478.1|6475.3|6482.7|6479.9|6478.1|6475.3|75
1616425210000|2021-03-22 15:00:10|6478.2|6475.4|6477.2|6474.4|6478.7|6475.9|6476.8|6474|135
1616425220000|2021-03-22 15:00:20|6477.6|6474.8|6471.7|6468.9|6477.6|6474.8|6471|6468.2|307
1616425230000|2021-03-22 15:00:30|6471.4|6468.6|6470.4|6467.6|6471.5|6468.7|6469.4|6466.6|63
1616425240000|2021-03-22 15:00:40|6469|6466.2|6469.5|6466.7|6472|6469.2|6468.6|6465.8|55
1616425250000|2021-03-22 15:00:50|6469|6466.2|6473|6470.2|6473.1|6470.3|6469|6466.2|38
1616425260000|2021-03-22 15:01:00|6473.1|6470.3|6475.1|6472.3|6475.1|6472.3|6471.4|6468.6|50
1616425270000|2021-03-22 15:01:10|6475.6|6472.8|6476|6473.2|6478|6475.2|6475|6472.2|25
1616425280000|2021-03-22 15:01:20|6476.1|6473.3|6476.5|6473.7|6476.6|6473.8|6476|6473.2|58
1616425290000|2021-03-22 15:01:30|6476|6473.2|6476.5|6473.7|6477.6|6474.8|6475|6472.2|45
1616425300000|2021-03-22 15:01:40|6477.4|6474.6|6474.6|6471.8|6477.6|6474.8|6474.5|6471.7|9
1616425310000|2021-03-22 15:01:50|6475.6|6472.8|6477|6474.2|6477.9|6475.1|6475|6472.2|47
1616425320000|2021-03-22 15:02:00|6477.6|6474.8|6481.6|6478.8|6481.6|6478.8|6477.5|6474.7|31
1616425330000|2021-03-22 15:02:10|6482|6479.2|6479.5|6476.7|6483.2|6480.4|6478|6475.2|46
1616425340000|2021-03-22 15:02:20|6479.1|6476.3|6476.4|6473.6|6480.2|6477.4|6476.4|6473.6|44
1616425350000|2021-03-22 15:02:30|6476.5|6473.7|6478.6|6475.8|6478.6|6475.8|6476.4|6473.6|15
1616425360000|2021-03-22 15:02:40|6478.5|6475.7|6477|6474.2|6479|6476.2|6476.5|6473.7|13
1616425370000|2021-03-22 15:02:50|6476.4|6473.6|6477|6474.2|6477|6474.2|6475.1|6472.3|12
1616425380000|2021-03-22 15:03:00|6477.5|6474.7|6478.5|6475.7|6479.1|6476.3|6477|6474.2|30
1616425390000|2021-03-22 15:03:10|6477.7|6474.9|6478.7|6475.9|6479|6476.2|6476|6472.8|109
1616425400000|2021-03-22 15:03:20|6478.5|6475.7|6477.5|6474.7|6478.5|6475.7|6476.5|6473.7|58
1616425410000|2021-03-22 15:03:30|6477.6|6474.8|6477|6474.2|6478.6|6475.8|6477|6474.2|17
1616425420000|2021-03-22 15:03:40|6477.1|6474.3|6478.5|6475.7|6479.4|6476.6|6476.5|6473.7|19
1616425430000|2021-03-22 15:03:50|6479|6476.2|6478.5|6475.7|6479.4|6476.6|6477.5|6474.7|27
1616425440000|2021-03-22 15:04:00|6478.9|6476.1|6479.4|6476.6|6479.4|6476.6|6477|6474.2|25
1616425450000|2021-03-22 15:04:10|6478.9|6476.1|6477.7|6474.9|6478.9|6476.1|6476.4|6473.6|44
1616425460000|2021-03-22 15:04:20|6477.4|6474.6|6474.9|6472.1|6477.4|6474.6|6474.9|6472.1|13
1616425470000|2021-03-22 15:04:30|6474.4|6471.6|6471.6|6468.8|6474.4|6471.6|6471.6|6468.8|120
1616425480000|2021-03-22 15:04:40|6472|6469.2|6473.5|6470.7|6473.5|6470.7|6471.1|6468.3|28
1616425490000|2021-03-22 15:04:50|6473.4|6470.6|6472.5|6469.7|6473.4|6470.6|6472|6469.2|254
1616425500000|2021-03-22 15:05:00|6472|6469.2|6471.4|6468.6|6472|6469.2|6466.8|6464|150
1616425510000|2021-03-22 15:05:10|6471|6468.2|6470.4|6467.6|6472.1|6469.3|6470.4|6467.6|354
1616425520000|2021-03-22 15:05:20|6470.7|6467.9|6471.2|6468.4|6471.7|6468.9|6470.2|6467.4|15
1616425530000|2021-03-22 15:05:30|6471.6|6468.8|6469.7|6466.9|6471.7|6468.9|6469.1|6466.3|40
1616425540000|2021-03-22 15:05:40|6469.9|6467.1|6469.7|6466.9|6471.2|6468.4|6469.7|6466.9|25
1616425550000|2021-03-22 15:05:50|6469.9|6467.1|6470.4|6467.6|6470.4|6467.6|6469.9|6467.1|0
1616425560000|2021-03-22 15:06:00|6470.7|6467.9|6471.7|6468.9|6474.7|6471.9|6469.7|6466.9|44
1616425570000|2021-03-22 15:06:10|6472.2|6469.4|6472.2|6469.4|6472.9|6470.1|6471.7|6468.9|9
1616425580000|2021-03-22 15:06:20|6471.7|6468.9|6473.7|6470.9|6475.2|6472.4|6471.4|6468.6|14
1616425590000|2021-03-22 15:06:30|6473.2|6470.4|6473.4|6470.6|6474.4|6471.6|6472.4|6469.6|35
1616425600000|2021-03-22 15:06:40|6473.7|6470.9|6475.4|6472.6|6475.4|6472.6|6473.7|6470.9|15
1616425610000|2021-03-22 15:06:50|6475.1|6472.3|6474.5|6471.7|6475.1|6472.3|6473.7|6470.9|14
1616425620000|2021-03-22 15:07:00|6474.9|6472.1|6474.9|6472.1|6475.9|6473.1|6473.7|6470.9|20
1616425630000|2021-03-22 15:07:10|6474.4|6471.6|6474.4|6471.6|6474.9|6472.1|6473.2|6470.4|22
1616425640000|2021-03-22 15:07:20|6474|6471.2|6472.9|6470.1|6474|6471.2|6472.7|6469.9|11
1616425650000|2021-03-22 15:07:30|6472.2|6469.4|6474.2|6471.4|6475.2|6472.4|6471.9|6469.1|10
1616425660000|2021-03-22 15:07:40|6474.4|6471.6|6474.6|6471.8|6474.7|6471.9|6474.1|6471.3|6
1616425670000|2021-03-22 15:07:50|6474.4|6471.6|6473.4|6470.6|6474.7|6471.9|6473.2|6470.4|6
1616425680000|2021-03-22 15:08:00|6474.7|6471.9|6473.4|6470.6|6475.2|6472.4|6473.2|6470.4|20
1616425690000|2021-03-22 15:08:10|6474.4|6471.6|6475.2|6472.4|6475.9|6473.1|6474.4|6471.6|38
1616425700000|2021-03-22 15:08:20|6474.7|6471.9|6474.9|6472.1|6475.4|6472.6|6474.7|6471.9|10
1616425710000|2021-03-22 15:08:30|6474.4|6471.6|6475.2|6472.4|6475.4|6472.6|6474.4|6471.6|21
1616425720000|2021-03-22 15:08:40|6474.9|6472.1|6474.7|6471.9|6475.4|6472.6|6473.7|6470.9|13
1616425730000|2021-03-22 15:08:50|6475.2|6472.4|6474.7|6471.9|6475.7|6472.9|6474.7|6471.9|7
1616425740000|2021-03-22 15:09:00|6474.1|6471.3|6473.6|6470.8|6474.7|6471.9|6473.1|6470.3|18
1616425750000|2021-03-22 15:09:10|6473.7|6470.9|6469.7|6466.9|6474.2|6471.4|6469.6|6466.8|22
1616425760000|2021-03-22 15:09:20|6469.4|6466.6|6465.7|6462.9|6469.4|6466.6|6465.7|6462.9|58
1616425770000|2021-03-22 15:09:30|6465.4|6462.6|6464.4|6461.6|6465.4|6462.6|6462.7|6459.9|85
1616425780000|2021-03-22 15:09:40|6464.7|6461.9|6467.9|6465.1|6467.9|6465.1|6464.4|6461.6|1798
1616425790000|2021-03-22 15:09:50|6467.5|6464.7|6463.1|6460.3|6467.9|6465.1|6461.7|6458.9|1179
1616425800000|2021-03-22 15:10:00|6463.2|6460.4|6463.7|6460.9|6464.7|6461.9|6462.7|6459.9|94
1616425810000|2021-03-22 15:10:10|6464.1|6461.3|6457.5|6454.7|6464.7|6461.9|6456|6453.2|1356
1616425820000|2021-03-22 15:10:20|6457.1|6454.3|6452.7|6449.9|6457.5|6454.7|6452.2|6449.4|499
1616425830000|2021-03-22 15:10:30|6453.1|6450.3|6454.6|6451.8|6455.8|6453|6452|6449.2|258
1616425840000|2021-03-22 15:10:40|6455.1|6452.3|6456|6453.2|6457|6454.2|6453.5|6450.7|205
1616425850000|2021-03-22 15:10:50|6457|6454.2|6459.4|6456.6|6459.5|6456.7|6456.2|6453.4|358
1616425860000|2021-03-22 15:11:00|6458.5|6455.7|6455.1|6452.3|6459.9|6457.1|6454.1|6451.3|1424
1616425870000|2021-03-22 15:11:10|6455.5|6452.7|6458.1|6455.3|6459.2|6456.4|6454.5|6451.7|275
1616425880000|2021-03-22 15:11:20|6458.2|6455.4|6453.8|6451|6459.3|6456.5|6453.2|6450.4|434
1616425890000|2021-03-22 15:11:30|6454.2|6451.4|6452.3|6449.5|6454.8|6452|6452.3|6449.5|15
1616425900000|2021-03-22 15:11:40|6452.2|6449.4|6448.3|6445.5|6452.3|6449.5|6448|6445.2|96
1616425910000|2021-03-22 15:11:50|6448.2|6445.4|6448.2|6445.4|6451.8|6449|6447.2|6444.4|196
1616425920000|2021-03-22 15:12:00|6449.2|6446.4|6450.5|6447.7|6451.3|6448.5|6448.2|6445.4|24
1616425930000|2021-03-22 15:12:10|6450.6|6447.8|6454|6451.2|6454.8|6452|6450.6|6447.8|12
1616425940000|2021-03-22 15:12:20|6453.3|6450.5|6451.2|6448.4|6453.3|6450.5|6450.2|6447.4|62
1616425950000|2021-03-22 15:12:30|6450.8|6448|6446.7|6443.9|6451.8|6449|6446.2|6443.4|289
1616425960000|2021-03-22 15:12:40|6446.6|6443.8|6450.6|6447.8|6450.7|6447.9|6446.6|6443.8|56
1616425970000|2021-03-22 15:12:50|6450.1|6447.3|6449.7|6446.9|6450.2|6447.4|6448.6|6445.8|34
1616425980000|2021-03-22 15:13:00|6450.2|6447.4|6449.6|6446.8|6450.2|6447.4|6448.1|6445.3|18
1616425990000|2021-03-22 15:13:10|6449.1|6446.3|6445.1|6442.3|6449.1|6446.3|6445.1|6442.3|178
1616426000000|2021-03-22 15:13:20|6444.2|6441.4|6443.1|6440.3|6444.2|6441.4|6441.1|6438.3|53
1616426010000|2021-03-22 15:13:30|6443.2|6440.4|6443.2|6440.4|6444.2|6441.4|6442.5|6439.7|56
1616426020000|2021-03-22 15:13:40|6443.6|6440.8|6443.6|6440.8|6444|6441.2|6442|6439.2|28
1616426030000|2021-03-22 15:13:50|6444.2|6441.4|6437.2|6434.4|6444.2|6441.4|6437.2|6434.4|96
1616426040000|2021-03-22 15:14:00|6436.8|6434|6436.7|6433.9|6438.8|6436|6435.3|6432.5|751
1616426050000|2021-03-22 15:14:10|6436.8|6434|6439.8|6437|6439.8|6437|6436.7|6433.9|209
1616426060000|2021-03-22 15:14:20|6440|6437.2|6441.3|6438.5|6442.8|6440|6440|6437.2|380
1616426070000|2021-03-22 15:14:30|6441.8|6439|6440.7|6437.9|6441.8|6439|6439.2|6436.4|39
1616426080000|2021-03-22 15:14:40|6440.6|6437.8|6440.5|6437.7|6440.6|6437.8|6438.8|6436|34
1616426090000|2021-03-22 15:14:50|6440.2|6437.4|6438.7|6435.9|6440.3|6437.5|6438.7|6435.9|18
1616426100000|2021-03-22 15:15:00|6438.8|6436|6439.5|6436.7|6440|6437.2|6434.2|6431.4|63
1616426110000|2021-03-22 15:15:10|6439.8|6437|6439.3|6436.5|6439.8|6437|6438.3|6435.5|34
1616426120000|2021-03-22 15:15:20|6439|6436.2|6443.1|6440.3|6443.1|6440.3|6438.2|6435.4|170
1616426130000|2021-03-22 15:15:30|6443.5|6440.7|6441.1|6438.3|6445|6442.2|6441.1|6438.3|324
1616426140000|2021-03-22 15:15:40|6440.5|6437.7|6439.8|6437|6441.5|6438.7|6439.5|6436.7|107
1616426150000|2021-03-22 15:15:50|6440.7|6437.9|6439.5|6436.7|6441.1|6438.3|6439.5|6436.7|4
1616426160000|2021-03-22 15:16:00|6439.8|6437|6445.1|6442.3|6446.5|6443.7|6439.8|6437|1038
1616426170000|2021-03-22 15:16:10|6444.6|6441.8|6449.3|6446.5|6449.7|6446.9|6444.6|6441.8|67
1616426180000|2021-03-22 15:16:20|6448.7|6445.9|6447.2|6444.4|6448.7|6445.9|6445.7|6442.9|344
1616426190000|2021-03-22 15:16:30|6446.8|6444|6446.8|6444|6447.2|6444.4|6445.7|6442.9|27
1616426200000|2021-03-22 15:16:40|6447.2|6444.4|6443.2|6440.4|6447.2|6444.4|6441.7|6438.9|128
1616426210000|2021-03-22 15:16:50|6442.7|6439.9|6443.2|6440.4|6444.7|6441.9|6440.7|6437.9|125
1616426220000|2021-03-22 15:17:00|6443.3|6440.5|6445.5|6442.7|6446.2|6443.4|6442.2|6439.4|35
1616426230000|2021-03-22 15:17:10|6445.2|6442.4|6448.8|6446|6449.2|6446.4|6444.2|6441.4|8
1616426240000|2021-03-22 15:17:20|6449.3|6446.5|6449.7|6446.9|6451.3|6448.5|6449.2|6446.4|19
1616426250000|2021-03-22 15:17:30|6448.7|6445.9|6448.2|6445.4|6449.2|6446.4|6446.2|6443.4|21
1616426260000|2021-03-22 15:17:40|6448.3|6445.5|6451.2|6448.4|6451.3|6448.5|6448.3|6445.5|9
1616426270000|2021-03-22 15:17:50|6450.7|6447.9|6448.2|6445.4|6450.7|6447.9|6448.2|6445.4|13
1616426280000|2021-03-22 15:18:00|6448.3|6445.5|6449.7|6446.9|6449.8|6447|6446.2|6443.4|14
1616426290000|2021-03-22 15:18:10|6449.8|6447|6451.7|6448.9|6452.2|6449.4|6449.2|6446.4|66
1616426300000|2021-03-22 15:18:20|6451.6|6448.8|6448.6|6445.8|6451.6|6448.8|6448.6|6445.8|20
1616426310000|2021-03-22 15:18:30|6448.5|6445.7|6447.5|6444.7|6448.7|6445.9|6447.5|6444.7|1
1616426320000|2021-03-22 15:18:40|6447.2|6444.4|6451.1|6448.3|6451.1|6448.3|6447.1|6444.3|128
1616426330000|2021-03-22 15:18:50|6451.6|6448.8|6456.1|6453.3|6456.1|6453.3|6451.6|6448.8|36
1616426340000|2021-03-22 15:19:00|6455.8|6453|6458.7|6455.9|6458.7|6455.9|6453.7|6450.9|154
1616426350000|2021-03-22 15:19:10|6459.1|6456.3|6457.7|6454.9|6459.6|6456.8|6457.2|6454.4|33
1616426360000|2021-03-22 15:19:20|6457.1|6454.3|6457.2|6454.4|6457.2|6454.4|6455.6|6452.8|20
1616426370000|2021-03-22 15:19:30|6457.7|6454.9|6453.7|6450.9|6457.7|6454.9|6453.1|6450.3|33
1616426380000|2021-03-22 15:19:40|6453.2|6450.4|6456.1|6453.3|6456.1|6453.3|6451.7|6448.9|43
1616426390000|2021-03-22 15:19:50|6455.7|6452.9|6454.5|6451.7|6456.5|6453.7|6454.5|6451.7|15
1616426400000|2021-03-22 15:20:00|6454.1|6451.3|6454.7|6451.9|6455.1|6452.3|6452.1|6449.3|43
1616426410000|2021-03-22 15:20:10|6455.1|6452.3|6454.2|6451.4|6456.1|6453.3|6454.1|6451.3|15
1616426420000|2021-03-22 15:20:20|6454.1|6451.3|6455.1|6452.3|6455.1|6452.3|6453.1|6450.3|20
1616426430000|2021-03-22 15:20:30|6455.3|6452.5|6460.7|6457.9|6460.7|6457.9|6455.3|6452.5|33
1616426440000|2021-03-22 15:20:40|6461.1|6458.3|6461.1|6458.3|6463.1|6460.3|6461|6458.2|42
1616426450000|2021-03-22 15:20:50|6461.7|6458.9|6464.7|6461.9|6465.2|6462.4|6461.7|6458.9|167
1616426460000|2021-03-22 15:21:00|6464.6|6461.8|6465.1|6462.3|6465.2|6462.4|6463.7|6460.9|52
1616426470000|2021-03-22 15:21:10|6465.7|6462.9|6468.1|6465.3|6468.1|6465.3|6465.7|6462.9|86
1616426480000|2021-03-22 15:21:20|6467.7|6464.9|6467.7|6464.9|6469.7|6466.9|6467.7|6464.9|52
1616426490000|2021-03-22 15:21:30|6468.1|6465.3|6468.2|6465.4|6469.7|6466.9|6468.1|6465.3|34
1616426500000|2021-03-22 15:21:40|6468.1|6465.3|6467.1|6464.3|6468.2|6465.4|6467.1|6464.3|8
1616426510000|2021-03-22 15:21:50|6467.2|6464.4|6470.1|6467.3|6471.5|6468.7|6467.2|6464.4|34
1616426520000|2021-03-22 15:22:00|6470.7|6467.9|6466.7|6463.9|6471.2|6468.4|6463.9|6461.1|72
1616426530000|2021-03-22 15:22:10|6466.1|6463.3|6465.7|6462.9|6466.3|6463.5|6465.1|6462.3|9
1616426540000|2021-03-22 15:22:20|6466.6|6463.8|6467.6|6464.8|6467.7|6464.9|6466.6|6463.8|33
1616426550000|2021-03-22 15:22:30|6467.8|6465|6468.1|6465.3|6469.2|6466.4|6467.8|6465|4
1616426560000|2021-03-22 15:22:40|6467.8|6465|6467.1|6464.3|6467.8|6465|6466.8|6464|17
1616426570000|2021-03-22 15:22:50|6467.2|6464.4|6468.3|6465.5|6469.3|6466.5|6467.2|6464.4|23
1616426580000|2021-03-22 15:23:00|6468.7|6465.9|6469.7|6466.9|6469.7|6466.9|6468.1|6465.3|29
1616426590000|2021-03-22 15:23:10|6470.1|6467.3|6464.6|6461.8|6470.1|6467.3|6464.6|6461.8|14
1616426600000|2021-03-22 15:23:20|6464.7|6461.9|6461.1|6458.3|6464.7|6461.9|6461.1|6458.3|51
1616426610000|2021-03-22 15:23:30|6461.2|6458.4|6460.6|6457.8|6461.6|6458.8|6460.2|6457.4|5
1616426620000|2021-03-22 15:23:40|6460.7|6457.9|6460|6457.2|6461.2|6458.4|6458.1|6455.3|522
1616426630000|2021-03-22 15:23:50|6459.5|6456.7|6461|6458.2|6461.1|6458.3|6459.5|6456.7|70
1616426640000|2021-03-22 15:24:00|6460.5|6457.7|6461.5|6458.7|6461.8|6459|6460.5|6457.7|17
1616426650000|2021-03-22 15:24:10|6461.8|6459|6461.1|6458.3|6462.5|6459.7|6460.5|6457.7|60
1616426660000|2021-03-22 15:24:20|6462.5|6459.7|6463.3|6460.5|6464.1|6461.3|6462|6459.2|54
1616426670000|2021-03-22 15:24:30|6463|6460.2|6466.6|6463.8|6467.1|6464.3|6463|6460.2|49
1616426680000|2021-03-22 15:24:40|6466.5|6463.7|6465|6462.2|6467|6464.2|6465|6462.2|308
1616426690000|2021-03-22 15:24:50|6465.5|6462.7|6464.5|6461.7|6466|6463.2|6464.5|6461.7|53
1616426700000|2021-03-22 15:25:00|6464.2|6461.4|6460.6|6457.8|6464.2|6461.4|6459.1|6456.3|308
1616426710000|2021-03-22 15:25:10|6460.7|6457.9|6459.7|6456.9|6461.6|6458.8|6458.5|6455.7|5
1616426720000|2021-03-22 15:25:20|6460.1|6457.3|6457.8|6455|6460.5|6457.7|6457.2|6454.4|273
1616426730000|2021-03-22 15:25:30|6458.5|6455.7|6461.5|6458.7|6461.6|6458.8|6458.5|6455.7|486
1616426740000|2021-03-22 15:25:40|6461.6|6458.8|6460|6457.2|6461.7|6458.9|6459.5|6456.7|8
1616426750000|2021-03-22 15:25:50|6460.1|6457.3|6459.6|6456.8|6460.1|6457.3|6459.5|6456.7|1
1616426760000|2021-03-22 15:26:00|6460.1|6457.3|6458.1|6455.3|6461|6458.2|6458|6455.2|24
1616426770000|2021-03-22 15:26:10|6458|6455.2|6456.5|6453.7|6458|6455.2|6453.6|6450.8|235
1616426780000|2021-03-22 15:26:20|6456.8|6454|6456|6453.2|6459|6456.2|6455.5|6452.7|324
1616426790000|2021-03-22 15:26:30|6455.5|6452.7|6453.1|6450.3|6456|6453.2|6452|6449.2|15
1616426800000|2021-03-22 15:26:40|6452.5|6449.7|6455.5|6452.7|6456.5|6453.7|6452.5|6449.7|20
1616426810000|2021-03-22 15:26:50|6455.2|6452.4|6455.6|6452.8|6456.1|6453.3|6454.5|6451.7|29
1616426820000|2021-03-22 15:27:00|6456|6453.2|6456|6453.2|6456|6453.2|6454.5|6451.7|133
1616426830000|2021-03-22 15:27:10|6456.5|6453.7|6453.5|6450.7|6456.6|6453.8|6453|6450.2|36
1616426840000|2021-03-22 15:27:20|6453.1|6450.3|6456.5|6453.7|6457.6|6454.8|6452.8|6450|49
1616426850000|2021-03-22 15:27:30|6456.2|6453.4|6455.8|6453|6456.5|6453.7|6454.5|6451.7|17
1616426860000|2021-03-22 15:27:40|6455.5|6452.7|6455.8|6453|6456.5|6453.7|6454.5|6451.7|71
1616426870000|2021-03-22 15:27:50|6456|6453.2|6455.6|6452.8|6456|6453.2|6455.5|6452.7|3
1616426880000|2021-03-22 15:28:00|6455.5|6452.7|6457|6454.2|6457.1|6454.3|6455.5|6452.7|40
1616426890000|2021-03-22 15:28:10|6456.5|6453.7|6456.6|6453.8|6457.3|6454.5|6456.5|6453.7|7
1616426900000|2021-03-22 15:28:20|6457|6454.2|6458|6455.2|6459|6456.2|6457|6454.2|27
1616426910000|2021-03-22 15:28:30|6457.5|6454.7|6456.5|6453.7|6457.5|6454.7|6456.5|6453.7|5
1616426920000|2021-03-22 15:28:40|6456.6|6453.8|6457.1|6454.3|6457.5|6454.7|6456.5|6453.7|18
1616426930000|2021-03-22 15:28:50|6457.5|6454.7|6458.6|6455.8|6459.1|6456.3|6457.5|6454.7|18
1616426940000|2021-03-22 15:29:00|6458.5|6455.7|6458.5|6455.7|6459.3|6456.5|6458.1|6455.3|12
1616426950000|2021-03-22 15:29:10|6458.6|6455.8|6458.2|6455.4|6461.7|6458.9|6458.2|6455.4|927
1616426960000|2021-03-22 15:29:20|6457.7|6454.9|6459.2|6456.4|6459.2|6456.4|6457.6|6454.8|5
1616426970000|2021-03-22 15:29:30|6459.3|6456.5|6460.2|6457.4|6460.3|6457.5|6459.3|6456.5|31
1616426980000|2021-03-22 15:29:40|6460.3|6457.5|6458.8|6456|6460.3|6457.5|6458.7|6455.9|3
1616426990000|2021-03-22 15:29:50|6459.3|6456.5|6460.1|6457.3|6460.1|6457.3|6459.3|6456.5|6
1616427000000|2021-03-22 15:30:00|6460.3|6457.5|6466.3|6463.5|6466.9|6464.1|6459.7|6456.9|92
1616427010000|2021-03-22 15:30:10|6466.5|6463.7|6470.8|6468|6471.8|6469|6466.5|6463.7|137
1616427020000|2021-03-22 15:30:20|6470.9|6468.1|6466.1|6463.3|6471.3|6468.5|6466.1|6463.3|20
1616427030000|2021-03-22 15:30:30|6465.7|6462.9|6467.1|6464.3|6468.1|6465.3|6465.7|6462.9|9
1616427040000|2021-03-22 15:30:40|6466.7|6463.9|6465.2|6462.4|6466.7|6463.9|6464.6|6461.8|5
1616427050000|2021-03-22 15:30:50|6465.1|6462.3|6465.6|6462.8|6466.3|6463.5|6464.7|6461.9|7
1616427060000|2021-03-22 15:31:00|6465.2|6462.4|6466.7|6463.9|6466.7|6463.9|6465.2|6462.4|20
1616427070000|2021-03-22 15:31:10|6466.1|6463.3|6466.2|6463.4|6466.2|6463.4|6465.5|6462.7|14
1616427080000|2021-03-22 15:31:20|6466.1|6463.3|6466.8|6464|6470.2|6467.4|6466.1|6463.3|24
1616427090000|2021-03-22 15:31:30|6467.2|6464.4|6467.7|6464.9|6469.3|6466.5|6466.7|6463.9|56
1616427100000|2021-03-22 15:31:40|6466.7|6463.9|6466.8|6464|6467.3|6464.5|6466.3|6463.5|13
1616427110000|2021-03-22 15:31:50|6467.3|6464.5|6467.3|6464.5|6467.9|6465.1|6466.8|6464|86
1616427120000|2021-03-22 15:32:00|6466.9|6464.1|6469.2|6466.4|6469.7|6466.9|6466.9|6464.1|83
1616427130000|2021-03-22 15:32:10|6469.3|6466.5|6471.3|6468.5|6471.4|6468.6|6469.3|6466.5|41
1616427140000|2021-03-22 15:32:20|6471.4|6468.6|6471.3|6468.5|6473.3|6470.5|6471.3|6468.5|45
1616427150000|2021-03-22 15:32:30|6471.7|6468.9|6472.9|6470.1|6473.3|6470.5|6471.7|6468.9|65
1616427160000|2021-03-22 15:32:40|6473.3|6470.5|6472.3|6469.5|6474.2|6471.4|6472.3|6469.5|39
1616427170000|2021-03-22 15:32:50|6471.5|6468.7|6474.3|6471.5|6474.3|6471.5|6471.2|6468.4|42
1616427180000|2021-03-22 15:33:00|6474.2|6471.4|6472.3|6469.5|6474.3|6471.5|6472.3|6469.5|9
1616427190000|2021-03-22 15:33:10|6472.9|6470.1|6474.3|6471.5|6474.3|6471.5|6472.9|6470.1|22
1616427200000|2021-03-22 15:33:20|6474.2|6471.4|6474.3|6471.5|6474.3|6471.5|6473.4|6470.6|17
1616427210000|2021-03-22 15:33:30|6474.2|6471.4|6473.7|6470.9|6474.4|6471.6|6472.9|6470.1|15
1616427220000|2021-03-22 15:33:40|6474.5|6471.7|6472.7|6469.9|6474.7|6471.9|6472.2|6469.4|12
1616427230000|2021-03-22 15:33:50|6472.2|6469.4|6471.3|6468.5|6472.2|6469.4|6469.8|6467|12
1616427240000|2021-03-22 15:34:00|6471.7|6468.9|6470.3|6467.5|6471.7|6468.9|6469.2|6466.4|42
1616427250000|2021-03-22 15:34:10|6470.4|6467.6|6469.8|6467|6470.7|6467.9|6469.1|6466.3|19
1616427260000|2021-03-22 15:34:20|6470.2|6467.4|6470.8|6468|6471.2|6468.4|6470.2|6467.4|5
1616427270000|2021-03-22 15:34:30|6471.2|6468.4|6469.7|6466.9|6471.2|6468.4|6469.7|6466.9|10
1616427280000|2021-03-22 15:34:40|6469.3|6466.5|6470.7|6467.9|6470.7|6467.9|6469.2|6466.4|47
1616427290000|2021-03-22 15:34:50|6470.9|6468.1|6471.7|6468.9|6472.8|6470|6470.9|6468.1|18
1616427300000|2021-03-22 15:35:00|6471.3|6468.5|6472.5|6469.7|6472.5|6469.7|6469.7|6466.9|51
1616427310000|2021-03-22 15:35:10|6471.6|6468.8|6471.7|6468.9|6472.7|6469.9|6471.2|6468.4|5
1616427320000|2021-03-22 15:35:20|6471.6|6468.8|6471.7|6468.9|6471.7|6468.9|6471.1|6468.3|3
1616427330000|2021-03-22 15:35:30|6472.5|6469.7|6476.7|6473.9|6477.3|6474.5|6472.5|6469.7|28
1616427340000|2021-03-22 15:35:40|6476.2|6473.4|6476.2|6473.4|6477.3|6474.5|6475.7|6472.9|27
1616427350000|2021-03-22 15:35:50|6476.3|6473.5|6478.3|6475.5|6479.3|6476.5|6476.3|6473.5|61
1616427360000|2021-03-22 15:36:00|6477.9|6475.1|6477.3|6474.5|6477.9|6475.1|6476.7|6473.9|15
1616427370000|2021-03-22 15:36:10|6477.2|6474.4|6476.8|6474|6477.3|6474.5|6476.7|6473.9|12
1616427380000|2021-03-22 15:36:20|6477.3|6474.5|6477.2|6474.4|6477.6|6474.8|6477.2|6474.4|11
1616427390000|2021-03-22 15:36:30|6477.3|6474.5|6477.2|6474.4|6479.3|6476.5|6476.7|6473.9|80
1616427400000|2021-03-22 15:36:40|6476.7|6473.9|6475.7|6472.9|6476.7|6473.9|6475.2|6472.4|45
1616427410000|2021-03-22 15:36:50|6475.3|6472.5|6473.2|6470.4|6475.3|6472.5|6472.7|6469.9|14
1616427420000|2021-03-22 15:37:00|6473.7|6470.9|6475.3|6472.5|6475.8|6473|6473.7|6470.9|7
1616427430000|2021-03-22 15:37:10|6474.7|6471.9|6474.8|6472|6475.7|6472.9|6473.7|6470.9|48
1616427440000|2021-03-22 15:37:20|6474.3|6471.5|6474.2|6471.4|6474.7|6471.9|6473.7|6470.9|12
1616427450000|2021-03-22 15:37:30|6474.7|6471.9|6476.3|6473.5|6476.3|6473.5|6474.7|6471.9|3
1616427460000|2021-03-22 15:37:40|6476.7|6473.9|6475.2|6472.4|6476.7|6473.9|6473.8|6471|37
1616427470000|2021-03-22 15:37:50|6475.3|6472.5|6475.7|6472.9|6475.7|6472.9|6474.7|6471.9|11
1616427480000|2021-03-22 15:38:00|6475.3|6472.5|6476.2|6473.4|6476.6|6473.8|6474.9|6472.1|35
1616427490000|2021-03-22 15:38:10|6475.7|6472.9|6475.7|6472.9|6475.7|6472.9|6475.1|6472.3|21
1616427500000|2021-03-22 15:38:20|6475.2|6472.4|6475.2|6472.4|6475.3|6472.5|6475.2|6472.4|19
1616427510000|2021-03-22 15:38:30|6475.3|6472.5|6474.7|6471.9|6475.8|6473|6474.7|6471.9|10
1616427520000|2021-03-22 15:38:40|6474.2|6471.4|6474.3|6471.5|6474.3|6471.5|6473.7|6470.9|4
1616427530000|2021-03-22 15:38:50|6474.7|6471.9|6476.2|6473.4|6476.2|6473.4|6474.7|6471.9|6
1616427540000|2021-03-22 15:39:00|6475.8|6473|6475.2|6472.4|6475.8|6473|6474.7|6471.9|233
1616427550000|2021-03-22 15:39:10|6475.3|6472.5|6474.7|6471.9|6475.7|6472.9|6474.7|6471.9|2
1616427560000|2021-03-22 15:39:20|6474.8|6472|6474.7|6471.9|6475.7|6472.9|6474.7|6471.9|5
1616427570000|2021-03-22 15:39:30|6474.8|6472|6475.2|6472.4|6475.2|6472.4|6474.2|6471.4|2
1616427580000|2021-03-22 15:39:40|6475.1|6472.3|6474.7|6471.9|6475.1|6472.3|6474.7|6471.9|0
1616427590000|2021-03-22 15:39:50|6475.2|6472.4|6475.7|6472.9|6475.7|6472.9|6474.7|6471.9|3
1616427600000|2021-03-22 15:40:00|6475.2|6472.4|6475.1|6472.3|6475.2|6472.4|6475.1|6472.3|19
1616427610000|2021-03-22 15:40:10|6474.7|6471.9|6465.7|6462.9|6474.7|6471.9|6465.7|6462.9|44
1616427620000|2021-03-22 15:40:20|6465.8|6463|6469.1|6466.3|6469.2|6466.4|6465.7|6462.9|34
1616427630000|2021-03-22 15:40:30|6468.3|6465.5|6469.2|6466.4|6470.3|6467.5|6468.3|6465.5|14
1616427640000|2021-03-22 15:40:40|6469.3|6466.5|6470.2|6467.4|6471.1|6468.3|6469.3|6466.5|7
1616427650000|2021-03-22 15:40:50|6470.3|6467.5|6468.3|6465.5|6470.3|6467.5|6468.2|6465.4|19
1616427660000|2021-03-22 15:41:00|6468.7|6465.9|6465.7|6462.9|6468.7|6465.9|6465.7|6462.9|8
1616427670000|2021-03-22 15:41:10|6465.9|6463.1|6468.2|6465.4|6468.7|6465.9|6465.9|6463.1|20
1616427680000|2021-03-22 15:41:20|6468.3|6465.5|6467.3|6464.5|6468.7|6465.9|6466.7|6463.9|4
1616427690000|2021-03-22 15:41:30|6467.2|6464.4|6466.3|6463.5|6467.7|6464.9|6466.2|6463.4|4
1616427700000|2021-03-22 15:41:40|6466.1|6463.3|6466.7|6463.9|6466.8|6464|6465.7|6462.9|18
1616427710000|2021-03-22 15:41:50|6467.2|6464.4|6466.7|6463.9|6467.8|6465|6466.7|6463.9|22
1616427720000|2021-03-22 15:42:00|6466.3|6463.5|6465.8|6463|6466.3|6463.5|6465.2|6462.4|4
1616427730000|2021-03-22 15:42:10|6466.1|6463.3|6465.2|6462.4|6466.1|6463.3|6464.2|6461.4|44
1616427740000|2021-03-22 15:42:20|6465.7|6462.9|6461.7|6458.9|6465.7|6462.9|6461.7|6458.9|7
1616427750000|2021-03-22 15:42:30|6461.9|6459.1|6463.2|6460.4|6463.2|6460.4|6461.7|6458.9|11
1616427760000|2021-03-22 15:42:40|6463.3|6460.5|6464.2|6461.4|6464.7|6461.9|6463.3|6460.5|5
1616427770000|2021-03-22 15:42:50|6464.1|6461.3|6464.3|6461.5|6464.7|6461.9|6463.7|6460.9|24
1616427780000|2021-03-22 15:43:00|6464.7|6461.9|6465.7|6462.9|6465.7|6462.9|6463.8|6461|17
1616427790000|2021-03-22 15:43:10|6465.6|6462.8|6465.2|6462.4|6465.7|6462.9|6465.2|6462.4|0
1616427800000|2021-03-22 15:43:20|6465.3|6462.5|6464.3|6461.5|6465.9|6463.1|6464.3|6461.5|18
1616427810000|2021-03-22 15:43:30|6464.9|6462.1|6464.9|6462.1|6464.9|6462.1|6464.9|6462.1|1
1616427820000|2021-03-22 15:43:40|6464.8|6462|6464.2|6461.4|6464.8|6462|6464.2|6461.4|6
1616427830000|2021-03-22 15:43:50|6463.7|6460.9|6464.7|6461.9|6464.7|6461.9|6463.7|6460.9|5
1616427840000|2021-03-22 15:44:00|6463.9|6461.1|6464.7|6461.9|6465.3|6462.5|6463.7|6460.9|17
1616427850000|2021-03-22 15:44:10|6464.9|6462.1|6466.7|6463.9|6468.7|6465.9|6464.8|6462|65
1616427860000|2021-03-22 15:44:20|6466.2|6463.4|6467.3|6464.5|6467.3|6464.5|6466.2|6463.4|2
1616427870000|2021-03-22 15:44:30|6466.7|6463.9|6465.8|6463|6467.7|6464.9|6465.7|6462.9|5
1616427880000|2021-03-22 15:44:40|6465.7|6462.9|6463.7|6460.9|6465.7|6462.9|6463.3|6460.5|15
1616427890000|2021-03-22 15:44:50|6464.2|6461.4|6463.8|6461|6464.3|6461.5|6463.3|6460.5|3
1616427900000|2021-03-22 15:45:00|6463.7|6460.9|6463.8|6461|6464.3|6461.5|6463.7|6460.9|2
1616427910000|2021-03-22 15:45:10|6463.3|6460.5|6460.7|6457.9|6463.3|6460.5|6460.7|6457.9|12
1616427920000|2021-03-22 15:45:20|6461.1|6458.3|6460.2|6457.4|6461.2|6458.4|6459.7|6456.9|13
1616427930000|2021-03-22 15:45:30|6459.8|6457|6457.7|6454.9|6460.2|6457.4|6457.3|6454.5|126
1616427940000|2021-03-22 15:45:40|6457.8|6455|6458.2|6455.4|6458.3|6455.5|6457.3|6454.5|33
1616427950000|2021-03-22 15:45:50|6457.7|6454.9|6457.2|6454.4|6457.8|6455|6456.3|6453.5|10
1616427960000|2021-03-22 15:46:00|6457.7|6454.9|6457.8|6455|6458.8|6456|6457.3|6454.5|16
1616427970000|2021-03-22 15:46:10|6457.9|6455.1|6460.4|6457.6|6460.4|6457.6|6457.8|6455|4
1616427980000|2021-03-22 15:46:20|6460.7|6457.9|6459.3|6456.5|6461.8|6459|6459.3|6456.5|3
1616427990000|2021-03-22 15:46:30|6459.4|6456.6|6460.3|6457.5|6461.3|6458.5|6459.4|6456.6|15
1616428000000|2021-03-22 15:46:40|6459.8|6457|6459.7|6456.9|6459.8|6457|6458.7|6455.9|13
1616428010000|2021-03-22 15:46:50|6459.2|6456.4|6455.7|6452.9|6459.2|6456.4|6455.7|6452.9|315
1616428020000|2021-03-22 15:47:00|6454.7|6451.9|6452.8|6450|6454.7|6451.9|6452.3|6449.5|51
1616428030000|2021-03-22 15:47:10|6452.7|6449.9|6454.3|6451.5|6454.7|6451.9|6452.3|6449.5|293
1616428040000|2021-03-22 15:47:20|6455.1|6452.3|6459.7|6456.9|6459.7|6456.9|6455.1|6452.3|13
1616428050000|2021-03-22 15:47:30|6458.9|6456.1|6457.2|6454.4|6459.3|6456.5|6456.7|6453.9|107
1616428060000|2021-03-22 15:47:40|6456.8|6454|6458.8|6456|6458.8|6456|6456.7|6453.9|312
1616428070000|2021-03-22 15:47:50|6458.7|6455.9|6460.8|6458|6460.8|6458|6458.7|6455.9|4
1616428080000|2021-03-22 15:48:00|6461.2|6458.4|6458.7|6455.9|6461.2|6458.4|6458.6|6455.8|17
1616428090000|2021-03-22 15:48:10|6458.1|6455.3|6459.2|6456.4|6459.7|6456.9|6456.8|6454|6
1616428100000|2021-03-22 15:48:20|6459.5|6456.7|6459.7|6456.9|6460.5|6457.7|6459.5|6456.7|5
1616428110000|2021-03-22 15:48:30|6460.5|6457.7|6459.2|6456.4|6460.7|6457.9|6459|6456.2|16
1616428120000|2021-03-22 15:48:40|6459.1|6456.3|6462.2|6459.4|6463.1|6460.3|6459.1|6456.3|10
1616428130000|2021-03-22 15:48:50|6461.6|6458.8|6461.6|6458.8|6461.6|6458.8|6460.1|6457.3|7
1616428140000|2021-03-22 15:49:00|6461.2|6458.4|6460.7|6457.9|6461.2|6458.4|6460.1|6457.3|4
1616428150000|2021-03-22 15:49:10|6461.1|6458.3|6462.6|6459.8|6464.1|6461.3|6461.1|6458.3|10
1616428160000|2021-03-22 15:49:20|6462.5|6459.7|6461.7|6458.9|6463.1|6460.3|6461.5|6458.7|9
1616428170000|2021-03-22 15:49:30|6462.1|6459.3|6461.7|6458.9|6462.1|6459.3|6461.7|6458.9|0
1616428180000|2021-03-22 15:49:40|6462.1|6459.3|6462.1|6459.3|6462.1|6459.3|6461.5|6458.7|0
1616428190000|2021-03-22 15:49:50|6462.5|6459.7|6459.1|6456.3|6463.1|6460.3|6459.1|6456.3|31
1616428200000|2021-03-22 15:50:00|6459.2|6456.4|6459.1|6456.3|6459.2|6456.4|6456.1|6453.3|41
1616428210000|2021-03-22 15:50:10|6459.2|6456.4|6460.1|6457.3|6460.1|6457.3|6458.6|6455.8|0
1616428220000|2021-03-22 15:50:20|6460|6457.2|6460.1|6457.3|6460.1|6457.3|6460|6457.2|0
1616428230000|2021-03-22 15:50:30|6459.7|6456.9|6459.6|6456.8|6459.8|6457|6459.1|6456.3|6
1616428240000|2021-03-22 15:50:40|6460|6457.2|6459.3|6456.5|6460.5|6457.7|6459|6456.2|23
1616428250000|2021-03-22 15:50:50|6459.7|6456.9|6459.7|6456.9|6459.7|6456.9|6459.1|6456.3|9
1616428260000|2021-03-22 15:51:00|6460|6457.2|6458.7|6455.9|6460|6457.2|6458.5|6455.7|5
1616428270000|2021-03-22 15:51:10|6458.6|6455.8|6459.1|6456.3|6459.1|6456.3|6457.6|6454.8|8
1616428280000|2021-03-22 15:51:20|6459.7|6456.9|6458.7|6455.9|6459.7|6456.9|6458.6|6455.8|12
1616428290000|2021-03-22 15:51:30|6458.6|6455.8|6455.6|6452.8|6458.7|6455.9|6455.6|6452.8|11
1616428300000|2021-03-22 15:51:40|6455.7|6452.9|6456.5|6453.7|6456.7|6453.9|6455.6|6452.8|3
1616428310000|2021-03-22 15:51:50|6456.1|6453.3|6455|6452.2|6456.7|6453.9|6455|6452.2|2
1616428320000|2021-03-22 15:52:00|6454.6|6451.8|6455.7|6452.9|6455.7|6452.9|6454.3|6451.5|6
1616428330000|2021-03-22 15:52:10|6456.5|6453.7|6455.1|6452.3|6457.1|6454.3|6454.7|6451.9|72
1616428340000|2021-03-22 15:52:20|6454.7|6451.9|6453.7|6450.9|6454.7|6451.9|6453.7|6450.9|1
1616428350000|2021-03-22 15:52:30|6454.1|6451.3|6455.6|6452.8|6455.7|6452.9|6454.1|6451.3|7
1616428360000|2021-03-22 15:52:40|6455.3|6452.5|6455.6|6452.8|6456.5|6453.7|6455.2|6452.4|0
1616428370000|2021-03-22 15:52:50|6455.7|6452.9|6455.7|6452.9|6455.7|6452.9|6455.6|6452.8|1
1616428380000|2021-03-22 15:53:00|6455.8|6453|6456.1|6453.3|6456.5|6453.7|6455.8|6453|4
1616428390000|2021-03-22 15:53:10|6455.6|6452.8|6452.2|6449.4|6455.6|6452.8|6452.1|6449.3|41
1616428400000|2021-03-22 15:53:20|6452.5|6449.7|6452.6|6449.8|6452.6|6449.8|6452.5|6449.7|12
1616428410000|2021-03-22 15:53:30|6454.1|6451.3|6454.5|6451.7|6455.1|6452.3|6454.1|6451.3|3
1616428420000|2021-03-22 15:53:40|6454.1|6451.3|6454.6|6451.8|6456.1|6453.3|6454.1|6451.3|23
1616428430000|2021-03-22 15:53:50|6455.1|6452.3|6455.2|6452.4|6455.7|6452.9|6455.1|6452.3|0
1616428440000|2021-03-22 15:54:00|6455.1|6452.3|6453.8|6451|6455.1|6452.3|6453.6|6450.8|3
1616428450000|2021-03-22 15:54:10|6455.1|6452.3|6456.5|6453.7|6456.6|6453.8|6455.1|6452.3|11
1616428460000|2021-03-22 15:54:20|6456.1|6453.3|6456|6453.2|6457.7|6454.9|6456|6453.2|11
1616428470000|2021-03-22 15:54:30|6455.5|6452.7|6456.1|6453.3|6456.1|6453.3|6455.5|6452.7|5
1616428480000|2021-03-22 15:54:40|6456.5|6453.7|6455.6|6452.8|6457.5|6454.7|6455.6|6452.8|13
1616428490000|2021-03-22 15:54:50|6455.5|6452.7|6455.1|6452.3|6455.6|6452.8|6455|6452.2|2
1616428500000|2021-03-22 15:55:00|6455|6452.2|6447.3|6444.5|6455.1|6452.3|6446.8|6444|1089
1616428510000|2021-03-22 15:55:10|6447.5|6444.7|6445|6442.2|6448.5|6445.7|6444.5|6441.7|53
1616428520000|2021-03-22 15:55:20|6444.8|6442|6446.8|6444|6446.8|6444|6444.8|6442|11
1616428530000|2021-03-22 15:55:30|6446.2|6443.4|6447.8|6445|6448.3|6445.5|6446.2|6443.4|87
1616428540000|2021-03-22 15:55:40|6447.6|6444.8|6447.1|6444.3|6448|6445.2|6446.6|6443.8|140
1616428550000|2021-03-22 15:55:50|6447.5|6444.7|6451.5|6448.7|6452|6449.2|6447.5|6444.7|24
1616428560000|2021-03-22 15:56:00|6451.1|6448.3|6448.3|6445.5|6451.5|6448.7|6448.3|6445.5|23
1616428570000|2021-03-22 15:56:10|6448.5|6445.7|6447.6|6444.8|6449|6446.2|6447.2|6444.4|39
1616428580000|2021-03-22 15:56:20|6447.8|6445|6446.8|6444|6447.8|6445|6446.3|6443.5|25
1616428590000|2021-03-22 15:56:30|6447.5|6444.7|6447.8|6445|6448.8|6446|6446.6|6443.8|13
1616428600000|2021-03-22 15:56:40|6447.5|6444.7|6443.8|6441|6447.5|6444.7|6443.8|6441|90
1616428610000|2021-03-22 15:56:50|6444.2|6441.4|6443.8|6441|6444.2|6441.4|6443.2|6440.4|54
1616428620000|2021-03-22 15:57:00|6443.5|6440.7|6443.7|6440.9|6443.8|6441|6443.2|6440.4|19
1616428630000|2021-03-22 15:57:10|6443.3|6440.5|6444.3|6441.5|6445.2|6442.4|6443.2|6440.4|61
1616428640000|2021-03-22 15:57:20|6445.2|6442.4|6446.7|6443.9|6447|6444.2|6444.2|6441.4|104
1616428650000|2021-03-22 15:57:30|6446.3|6443.5|6445.8|6443|6447.3|6444.5|6445.7|6442.9|85
1616428660000|2021-03-22 15:57:40|6445.3|6442.5|6446.5|6443.7|6446.8|6444|6445.3|6442.5|7
1616428670000|2021-03-22 15:57:50|6447.2|6444.4|6448.8|6446|6448.8|6446|6447.2|6444.4|57
1616428680000|2021-03-22 15:58:00|6449.2|6446.4|6447.1|6444.3|6449.2|6446.4|6446.3|6443.5|45
1616428690000|2021-03-22 15:58:10|6448.5|6445.7|6449.5|6446.7|6449.5|6446.7|6448.3|6445.5|3
1616428700000|2021-03-22 15:58:20|6449.6|6446.8|6447|6444.2|6450.5|6447.7|6447|6444.2|52
1616428710000|2021-03-22 15:58:30|6447.5|6444.7|6448.5|6445.7|6448.5|6445.7|6447|6444.2|10
1616428720000|2021-03-22 15:58:40|6449|6446.2|6448|6445.2|6449.5|6446.7|6447.8|6445|21
1616428730000|2021-03-22 15:58:50|6447.5|6444.7|6447.3|6444.5|6447.5|6444.7|6447.3|6444.5|3
1616428740000|2021-03-22 15:59:00|6447.5|6444.7|6446.5|6443.7|6447.5|6444.7|6445.5|6442.7|13
1616428750000|2021-03-22 15:59:10|6445.8|6443|6444.3|6441.5|6446.3|6443.5|6444.1|6441.3|208
1616428760000|2021-03-22 15:59:20|6444.5|6441.7|6444.2|6441.4|6444.7|6441.9|6443.8|6441|417
1616428770000|2021-03-22 15:59:30|6443.8|6441|6443.8|6441|6443.8|6441|6442.8|6440|28
1616428780000|2021-03-22 15:59:40|6443.2|6440.4|6444.3|6441.5|6444.3|6441.5|6442.2|6439.4|27
1616428790000|2021-03-22 15:59:50|6444.2|6441.4|6443.3|6440.5|6444.5|6441.7|6443.2|6440.4|6
1616428800000|2021-03-22 16:00:00|6443.2|6440.4|6445.5|6442.7|6447.3|6444.5|6443.2|6440.4|46
1616428810000|2021-03-22 16:00:10|6446.1|6443.3|6445.7|6442.9|6446.2|6443.4|6444.8|6442|3
1616428820000|2021-03-22 16:00:20|6445.6|6442.8|6445.6|6442.8|6446.2|6443.4|6444.5|6441.7|245
1616428830000|2021-03-22 16:00:30|6446.2|6443.4|6445.7|6442.9|6448|6445.2|6445.6|6442.8|27
1616428840000|2021-03-22 16:00:40|6446|6443.2|6444.1|6441.3|6446|6443.2|6444.1|6441.3|6
1616428850000|2021-03-22 16:00:50|6444.2|6441.4|6445.2|6442.4|6445.2|6442.4|6444.1|6441.3|12
1616428860000|2021-03-22 16:01:00|6444.7|6441.9|6445.6|6442.8|6446.2|6443.4|6443.2|6440.4|82
1616428870000|2021-03-22 16:01:10|6445.2|6442.4|6446.1|6443.3|6446.2|6443.4|6443.6|6440.8|126
1616428880000|2021-03-22 16:01:20|6446.2|6443.4|6444.2|6441.4|6446.6|6443.8|6444|6441.2|34
1616428890000|2021-03-22 16:01:30|6443.6|6440.8|6442.2|6439.4|6444.2|6441.4|6442.2|6439.4|46
1616428900000|2021-03-22 16:01:40|6442.6|6439.8|6442.6|6439.8|6444.2|6441.4|6442.6|6439.8|70
1616428910000|2021-03-22 16:01:50|6442.2|6439.4|6442|6439.2|6442.2|6439.4|6441.3|6438.5|61
1616428920000|2021-03-22 16:02:00|6441.6|6438.8|6437.5|6434.7|6442|6439.2|6437.5|6434.7|151
1616428930000|2021-03-22 16:02:10|6437.6|6434.8|6438.1|6435.3|6438.7|6435.9|6437.6|6434.8|119
1616428940000|2021-03-22 16:02:20|6438|6435.2|6444|6441.2|6444.1|6441.3|6438|6435.2|118
1616428950000|2021-03-22 16:02:30|6443.1|6440.3|6441.2|6438.4|6443.1|6440.3|6440.4|6437.6|2129
1616428960000|2021-03-22 16:02:40|6441.4|6438.6|6440.8|6438|6442.8|6440|6440.2|6437.4|95
1616428970000|2021-03-22 16:02:50|6441.2|6438.4|6442.6|6439.8|6443.7|6440.9|6441.2|6438.4|117
1616428980000|2021-03-22 16:03:00|6442.7|6439.9|6441.3|6438.5|6443.7|6440.9|6441.3|6438.5|310
1616428990000|2021-03-22 16:03:10|6442.3|6439.5|6444.3|6441.5|6444.8|6442|6442.2|6439.4|13
1616429000000|2021-03-22 16:03:20|6444.7|6441.9|6443.7|6440.9|6444.8|6442|6442.2|6439.4|9
1616429010000|2021-03-22 16:03:30|6443.9|6441.1|6444.3|6441.5|6444.3|6441.5|6442.7|6439.9|12
1616429020000|2021-03-22 16:03:40|6444.2|6441.4|6443.2|6440.4|6444.8|6442|6441.2|6438.4|96
1616429030000|2021-03-22 16:03:50|6442.2|6439.4|6443.8|6441|6443.8|6441|6442.2|6439.4|28
1616429040000|2021-03-22 16:04:00|6443.2|6440.4|6443.1|6440.3|6444.7|6441.9|6442.2|6439.4|72
1616429050000|2021-03-22 16:04:10|6443.6|6440.8|6444.8|6442|6444.8|6442|6443.1|6440.3|12
1616429060000|2021-03-22 16:04:20|6443.8|6441|6446.8|6444|6446.8|6444|6443.8|6441|11
1616429070000|2021-03-22 16:04:30|6447.2|6444.4|6446.8|6444|6447.6|6444.8|6446.2|6443.4|11
1616429080000|2021-03-22 16:04:40|6447.2|6444.4|6447.2|6444.4|6447.2|6444.4|6445.8|6443|12
1616429090000|2021-03-22 16:04:50|6446.4|6443.6|6449.2|6446.4|6449.2|6446.4|6446.2|6443.4|60
1616429100000|2021-03-22 16:05:00|6448.8|6446|6449.6|6446.8|6449.8|6447|6446.7|6443.9|161
1616429110000|2021-03-22 16:05:10|6449.2|6446.4|6448.8|6446|6449.7|6446.9|6446.7|6443.9|42
1616429120000|2021-03-22 16:05:20|6448.7|6445.9|6448.7|6445.9|6448.8|6446|6448.2|6445.4|7
1616429130000|2021-03-22 16:05:30|6448.2|6445.4|6447.4|6444.6|6448.2|6445.4|6446.7|6443.9|122
1616429140000|2021-03-22 16:05:40|6446.8|6444|6447|6444.2|6447.4|6444.6|6446.3|6443.5|14
1616429150000|2021-03-22 16:05:50|6446.9|6444.1|6447|6444.2|6447.4|6444.6|6446.4|6443.6|9
1616429160000|2021-03-22 16:06:00|6446.9|6444.1|6445|6442.2|6447.4|6444.6|6444.8|6442|44
1616429170000|2021-03-22 16:06:10|6444.9|6442.1|6444.5|6441.7|6445.4|6442.6|6444.4|6441.6|13
1616429180000|2021-03-22 16:06:20|6444.4|6441.6|6442|6439.2|6444.8|6442|6441.9|6439.1|29
1616429190000|2021-03-22 16:06:30|6442.4|6439.6|6440.4|6437.6|6442.4|6439.6|6439.8|6437|3
1616429200000|2021-03-22 16:06:40|6440.3|6437.5|6438.8|6436|6440.4|6437.6|6437.8|6435|10
1616429210000|2021-03-22 16:06:50|6437.9|6435.1|6437.8|6435|6438.8|6436|6437.4|6434.6|21
1616429220000|2021-03-22 16:07:00|6437.9|6435.1|6439.3|6436.5|6439.9|6437.1|6436.9|6434.1|33
1616429230000|2021-03-22 16:07:10|6439.2|6436.4|6438.2|6435.4|6439.2|6436.4|6436.8|6434|76
1616429240000|2021-03-22 16:07:20|6438.8|6436|6439.2|6436.4|6439.7|6436.9|6438.8|6436|50
1616429250000|2021-03-22 16:07:30|6438.7|6435.9|6439.1|6436.3|6440.2|6437.4|6438.7|6435.9|13
1616429260000|2021-03-22 16:07:40|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|6437.3|6434.5|74
1616429270000|2021-03-22 16:07:50|6438.3|6435.5|6440.2|6437.4|6440.2|6437.4|6438.3|6435.5|65
1616429280000|2021-03-22 16:08:00|6440.7|6437.9|6440.6|6437.8|6441.2|6438.4|6440.6|6437.8|7
1616429290000|2021-03-22 16:08:10|6439.8|6437|6438.8|6436|6440.6|6437.8|6438.1|6435.3|34
1616429300000|2021-03-22 16:08:20|6439.2|6436.4|6440.8|6438|6441.8|6439|6439.2|6436.4|221
1616429310000|2021-03-22 16:08:30|6440.7|6437.9|6441.2|6438.4|6441.4|6438.6|6439.8|6437|39
1616429320000|2021-03-22 16:08:40|6440.8|6438|6440.9|6438.1|6441.4|6438.6|6439.9|6437.1|82
1616429330000|2021-03-22 16:08:50|6440.8|6438|6440.8|6438|6440.8|6438|6439.4|6436.6|29
1616429340000|2021-03-22 16:09:00|6440|6437.2|6438.3|6435.5|6440.4|6437.6|6437.8|6435|20
1616429350000|2021-03-22 16:09:10|6438.4|6435.6|6433.9|6431.1|6438.4|6435.6|6433.8|6431|117
1616429360000|2021-03-22 16:09:20|6434.4|6431.6|6431.9|6429.1|6435.8|6433|6431.9|6429.1|88
1616429370000|2021-03-22 16:09:30|6432.3|6429.5|6428.8|6426|6432.3|6429.5|6428|6425.2|96
1616429380000|2021-03-22 16:09:40|6428|6425.2|6427.4|6424.6|6428.8|6426|6424|6421.2|308
1616429390000|2021-03-22 16:09:50|6427.8|6425|6429|6426.2|6430.6|6427.8|6427.4|6424.6|89
1616429400000|2021-03-22 16:10:00|6428.6|6425.8|6428.1|6425.3|6430|6427.2|6427.1|6424.3|30
1616429410000|2021-03-22 16:10:10|6428.2|6425.4|6426.8|6424|6430.2|6427.4|6426.5|6423.7|288
1616429420000|2021-03-22 16:10:20|6426.7|6423.9|6424.6|6421.8|6427.2|6424.4|6424.6|6421.8|511
1616429430000|2021-03-22 16:10:30|6425.2|6422.4|6425.6|6422.8|6425.6|6422.8|6424.1|6421.3|9
1616429440000|2021-03-22 16:10:40|6425.5|6422.7|6425.6|6422.8|6425.6|6422.8|6425|6422.2|11
1616429450000|2021-03-22 16:10:50|6425.2|6422.4|6424.2|6421.4|6426.1|6423.3|6422.1|6419.3|603
1616429460000|2021-03-22 16:11:00|6424.1|6421.3|6426.2|6423.4|6426.2|6423.4|6424.1|6421.3|39
1616429470000|2021-03-22 16:11:10|6427.1|6424.3|6427.4|6424.6|6428.5|6425.7|6426.6|6423.8|59
1616429480000|2021-03-22 16:11:20|6426.6|6423.8|6426.6|6423.8|6427.2|6424.4|6425.6|6422.8|15
1616429490000|2021-03-22 16:11:30|6427.2|6424.4|6426.7|6423.9|6427.2|6424.4|6426.6|6423.8|16
1616429500000|2021-03-22 16:11:40|6426.6|6423.8|6425.2|6422.4|6427.2|6424.4|6425.2|6422.4|194
1616429510000|2021-03-22 16:11:50|6426|6423.2|6426.7|6423.9|6427.2|6424.4|6426|6423.2|3
1616429520000|2021-03-22 16:12:00|6426.6|6423.8|6426.2|6423.4|6426.6|6423.8|6426.2|6423.4|44
1616429530000|2021-03-22 16:12:10|6426.6|6423.8|6426.6|6423.8|6426.6|6423.8|6426.6|6423.8|16
1616429540000|2021-03-22 16:12:20|6426.2|6423.4|6426.2|6423.4|6426.2|6423.4|6426.2|6423.4|2
1616429550000|2021-03-22 16:12:30|6426.3|6423.5|6426.6|6423.8|6427.1|6424.3|6426.3|6423.5|42
1616429560000|2021-03-22 16:12:40|6426.2|6423.4|6423.2|6420.4|6426.2|6423.4|6423|6420.2|44
1616429570000|2021-03-22 16:12:50|6423.3|6420.5|6421.1|6418.3|6424.1|6421.3|6420.6|6417.8|120
1616429580000|2021-03-22 16:13:00|6421.2|6418.4|6424.1|6421.3|6425.6|6422.8|6421.1|6418.3|91
1616429590000|2021-03-22 16:13:10|6424|6421.2|6421|6418.2|6424|6421.2|6421|6418.2|272
1616429600000|2021-03-22 16:13:20|6421.4|6418.6|6422|6419.2|6422.4|6419.6|6421|6418.2|31
1616429610000|2021-03-22 16:13:30|6422.4|6419.6|6423.8|6421|6423.9|6421.1|6422.4|6419.6|30
1616429620000|2021-03-22 16:13:40|6425|6422.2|6424|6421.2|6426.2|6423.4|6423.4|6420.6|147
1616429630000|2021-03-22 16:13:50|6424.4|6421.6|6426.6|6423.8|6426.6|6423.8|6423.8|6421|112
1616429640000|2021-03-22 16:14:00|6426.5|6423.7|6426.1|6423.3|6426.9|6424.1|6425.5|6422.7|21
1616429650000|2021-03-22 16:14:10|6426.5|6423.7|6424.6|6421.8|6426.5|6423.7|6420.6|6417.8|175
1616429660000|2021-03-22 16:14:20|6425|6422.2|6424.4|6421.6|6425.5|6422.7|6423.2|6420.4|190
1616429670000|2021-03-22 16:14:30|6424|6421.2|6422.4|6419.6|6424|6421.2|6422.4|6419.6|9
1616429680000|2021-03-22 16:14:40|6422.8|6420|6423.4|6420.6|6424.9|6422.1|6422.8|6420|38
1616429690000|2021-03-22 16:14:50|6423.9|6421.1|6424|6421.2|6425|6422.2|6423.5|6420.7|19
1616429700000|2021-03-22 16:15:00|6424.4|6421.6|6424|6421.2|6426|6423.2|6422.5|6419.7|273
1616429710000|2021-03-22 16:15:10|6423|6420.2|6422.1|6419.3|6423|6420.2|6422|6419.2|7
1616429720000|2021-03-22 16:15:20|6422|6419.2|6419.4|6416.6|6422.1|6419.3|6419.3|6416.5|730
1616429730000|2021-03-22 16:15:30|6418.9|6416.1|6419.8|6417|6419.9|6417.1|6418.8|6416|12
1616429740000|2021-03-22 16:15:40|6418.8|6416|6418.2|6415.4|6419.8|6417|6417.3|6414.5|417
1616429750000|2021-03-22 16:15:50|6418.1|6415.3|6418.7|6415.9|6418.7|6415.9|6416.2|6413.4|16
1616429760000|2021-03-22 16:16:00|6418.6|6415.8|6418.1|6415.3|6418.7|6415.9|6417.6|6414.8|28
1616429770000|2021-03-22 16:16:10|6417.7|6414.9|6418.2|6415.4|6419.2|6416.4|6417.6|6414.8|19
1616429780000|2021-03-22 16:16:20|6418.6|6415.8|6417.2|6414.4|6418.7|6415.9|6417.2|6414.4|61
1616429790000|2021-03-22 16:16:30|6416.8|6414|6417.8|6415|6417.8|6415|6416.8|6414|21
1616429800000|2021-03-22 16:16:40|6417.7|6414.9|6418.2|6415.4|6418.2|6415.4|6417.6|6414.8|24
1616429810000|2021-03-22 16:16:50|6417.7|6414.9|6416.8|6414|6418.2|6415.4|6415.7|6412.9|90
1616429820000|2021-03-22 16:17:00|6416.7|6413.9|6417.8|6415|6417.8|6415|6416.6|6413.8|87
1616429830000|2021-03-22 16:17:10|6417.7|6414.9|6415.6|6412.8|6417.7|6414.9|6415.6|6412.8|427
1616429840000|2021-03-22 16:17:20|6415.3|6412.5|6415.1|6412.3|6415.6|6412.8|6415.1|6412.3|31
1616429850000|2021-03-22 16:17:30|6415.6|6412.8|6415.6|6412.8|6416|6413.2|6414.6|6411.8|56
1616429860000|2021-03-22 16:17:40|6415.5|6412.7|6415.6|6412.8|6417.1|6414.3|6415|6412.2|81
1616429870000|2021-03-22 16:17:50|6414.7|6411.9|6415.6|6412.8|6415.6|6412.8|6414.5|6411.7|22
1616429880000|2021-03-22 16:18:00|6416.3|6413.5|6420.2|6417.4|6420.6|6417.8|6415.5|6412.7|244
1616429890000|2021-03-22 16:18:10|6420.1|6417.3|6418.8|6416|6421.6|6418.8|6418.6|6415.8|381
1616429900000|2021-03-22 16:18:20|6418.6|6415.8|6420.2|6417.4|6420.2|6417.4|6418.6|6415.8|33
1616429910000|2021-03-22 16:18:30|6420.6|6417.8|6419.7|6416.9|6420.6|6417.8|6419.6|6416.8|8
1616429920000|2021-03-22 16:18:40|6419.8|6417|6420.6|6417.8|6420.8|6418|6419.7|6416.9|32
1616429930000|2021-03-22 16:18:50|6419.6|6416.8|6416.7|6413.9|6419.7|6416.9|6416.6|6413.8|87
1616429940000|2021-03-22 16:19:00|6416.6|6413.8|6417.7|6414.9|6418.2|6415.4|6415.6|6412.8|24
1616429950000|2021-03-22 16:19:10|6417.6|6414.8|6417.6|6414.8|6418.1|6415.3|6416.6|6413.8|54
1616429960000|2021-03-22 16:19:20|6417.2|6414.4|6414.6|6411.8|6417.2|6414.4|6413.6|6410.8|109
1616429970000|2021-03-22 16:19:30|6413.7|6410.9|6414|6411.2|6414.6|6411.8|6408.2|6405.4|321
1616429980000|2021-03-22 16:19:40|6413.6|6410.8|6417|6414.2|6417|6414.2|6413.6|6410.8|130
1616429990000|2021-03-22 16:19:50|6416.8|6414|6417|6414.2|6417|6414.2|6416.3|6413.5|20
1616430000000|2021-03-22 16:20:00|6416.6|6413.8|6415|6412.2|6416.6|6413.8|6414.3|6411.5|53
1616430010000|2021-03-22 16:20:10|6414.8|6412|6416.8|6414|6418|6415.2|6414.7|6411.9|67
1616430020000|2021-03-22 16:20:20|6416.3|6413.5|6416.6|6413.8|6417|6414.2|6415.5|6412.7|85
1616430030000|2021-03-22 16:20:30|6416.8|6414|6416.5|6413.7|6417.6|6414.8|6414.5|6411.7|129
1616430040000|2021-03-22 16:20:40|6416.3|6413.5|6415.8|6413|6417|6414.2|6415.7|6412.9|10
1616430050000|2021-03-22 16:20:50|6416.5|6413.7|6420|6417.2|6420|6417.2|6416.5|6413.7|53
1616430060000|2021-03-22 16:21:00|6419.6|6416.8|6420.2|6417.4|6420.6|6417.8|6419.6|6416.8|73
1616430070000|2021-03-22 16:21:10|6420.7|6417.9|6421.8|6419|6422.7|6419.9|6420.6|6417.8|115
1616430080000|2021-03-22 16:21:20|6421.7|6418.9|6426.5|6423.7|6427|6424.2|6421.7|6418.9|421
1616430090000|2021-03-22 16:21:30|6426.4|6423.6|6425.8|6423|6426.4|6423.6|6424.8|6422|197
1616430100000|2021-03-22 16:21:40|6425.9|6423.1|6423.8|6421|6426.3|6423.5|6423.3|6420.5|47
1616430110000|2021-03-22 16:21:50|6424.7|6421.9|6427.4|6424.6|6427.4|6424.6|6424.2|6421.4|209
1616430120000|2021-03-22 16:22:00|6427.8|6425|6427.4|6424.6|6427.8|6425|6426.3|6423.5|83
1616430130000|2021-03-22 16:22:10|6427.3|6424.5|6425.8|6423|6427.4|6424.6|6424.9|6422.1|182
1616430140000|2021-03-22 16:22:20|6426.2|6423.4|6429.4|6426.6|6429.4|6426.6|6425.8|6423|194
1616430150000|2021-03-22 16:22:30|6429|6426.2|6429.9|6427.1|6430.5|6427.7|6429|6426.2|42
1616430160000|2021-03-22 16:22:40|6429.4|6426.6|6429.1|6426.3|6429.4|6426.6|6427.9|6425.1|15
1616430170000|2021-03-22 16:22:50|6429|6426.2|6429|6426.2|6430|6427.2|6428|6425.2|45
1616430180000|2021-03-22 16:23:00|6429.4|6426.6|6428.5|6425.7|6429.4|6426.6|6427.8|6425|50
1616430190000|2021-03-22 16:23:10|6428.6|6425.8|6428|6425.2|6429|6426.2|6428|6425.2|4
1616430200000|2021-03-22 16:23:20|||||||||2
1616430210000|2021-03-22 16:23:30|||||||||11
1616430220000|2021-03-22 16:23:40|6428.6|6425.8|6428.6|6425.8|6428.6|6425.8|6428.6|6425.8|3
1616430230000|2021-03-22 16:23:50|6429|6426.2|6429.6|6426.8|6430|6427.2|6429|6426.2|24
1616430240000|2021-03-22 16:24:00|6430|6427.2|6428.6|6425.8|6430|6427.2|6428.6|6425.8|23
1616430250000|2021-03-22 16:24:10|6429|6426.2|6429.2|6426.4|6429.2|6426.4|6429|6426.2|4
1616430260000|2021-03-22 16:24:20|6429.1|6426.3|6433.1|6430.3|6433.1|6430.3|6429.1|6426.3|81
1616430270000|2021-03-22 16:24:30|6434|6431.2|6435|6432.2|6436.2|6433.4|6433.3|6430.5|80
1616430280000|2021-03-22 16:24:40|6434|6431.2|6435.7|6432.9|6436|6433.2|6433.5|6430.7|103
1616430290000|2021-03-22 16:24:50|6436.1|6433.3|6431|6428.2|6436.2|6433.4|6431|6428.2|75
1616430300000|2021-03-22 16:25:00|6431.1|6428.3|6429.1|6426.3|6432.2|6429.4|6428.1|6425.3|638
1616430310000|2021-03-22 16:25:10|6429.2|6426.4|6432.1|6429.3|6433|6430.2|6429.2|6426.4|22
1616430320000|2021-03-22 16:25:20|6432|6429.2|6435.2|6432.4|6435.2|6432.4|6432|6429.2|32
1616430330000|2021-03-22 16:25:30|6435.1|6432.3|6435.1|6432.3|6436.2|6433.4|6435|6432.2|15
1616430340000|2021-03-22 16:25:40|6435.2|6432.4|6434.1|6431.3|6435.6|6432.8|6433.7|6430.9|71
1616430350000|2021-03-22 16:25:50|6433.6|6430.8|6435.6|6432.8|6435.6|6432.8|6433|6430.2|36
1616430360000|2021-03-22 16:26:00|6435.5|6432.7|6431.6|6428.8|6435.5|6432.7|6430.6|6427.8|131
1616430370000|2021-03-22 16:26:10|6431.1|6428.3|6431.8|6429|6433.1|6430.3|6430.7|6427.9|46
1616430380000|2021-03-22 16:26:20|6431.7|6428.9|6433.2|6430.4|6433.7|6430.9|6431.6|6428.8|23
1616430390000|2021-03-22 16:26:30|6433.3|6430.5|6431.7|6428.9|6433.3|6430.5|6431.2|6428.4|37
1616430400000|2021-03-22 16:26:40|6431.3|6428.5|6432.2|6429.4|6432.2|6429.4|6431.1|6428.3|11
1616430410000|2021-03-22 16:26:50|6431.8|6429|6433.2|6430.4|6434|6431.2|6431.8|6429|44
1616430420000|2021-03-22 16:27:00|6433.3|6430.5|6429.6|6426.8|6433.6|6430.8|6429.6|6426.8|47
1616430430000|2021-03-22 16:27:10|6429.2|6426.4|6429.7|6426.9|6430.2|6427.4|6428.3|6425.5|59
1616430440000|2021-03-22 16:27:20|6429.6|6426.8|6429.2|6426.4|6429.6|6426.8|6428.2|6425.4|16
1616430450000|2021-03-22 16:27:30|6429.6|6426.8|6429.7|6426.9|6430.1|6427.3|6429.2|6426.4|13
1616430460000|2021-03-22 16:27:40|6429.2|6426.4|6426.1|6423.3|6430.2|6427.4|6426|6423.2|133
1616430470000|2021-03-22 16:27:50|6426|6423.2|6424.7|6421.9|6426|6423.2|6420.3|6417.5|636
1616430480000|2021-03-22 16:28:00|6424.9|6422.1|6432.7|6429.9|6433.8|6431|6424.9|6422.1|256
1616430490000|2021-03-22 16:28:10|6432.8|6430|6428.3|6425.5|6433.2|6430.4|6428.2|6425.4|78
1616430500000|2021-03-22 16:28:20|6428.4|6425.6|6427.8|6425|6428.8|6426|6426.8|6424|27
1616430510000|2021-03-22 16:28:30|6428.3|6425.5|6429.4|6426.6|6429.8|6427|6428.2|6425.4|64
1616430520000|2021-03-22 16:28:40|6428.3|6425.5|6424.6|6421.8|6428.8|6426|6424.6|6421.8|52
1616430530000|2021-03-22 16:28:50|6424.7|6421.9|6426.1|6423.3|6426.2|6423.4|6424.6|6421.8|41
1616430540000|2021-03-22 16:29:00|6426.2|6423.4|6429.6|6426.8|6430|6427.2|6425.6|6422.8|175
1616430550000|2021-03-22 16:29:10|6429.4|6426.6|6433.8|6431|6434.2|6431.4|6429|6426.2|570
1616430560000|2021-03-22 16:29:20|6433.1|6430.3|6434|6431.2|6434|6431.2|6431.2|6428.4|80
1616430570000|2021-03-22 16:29:30|6434.2|6431.4|6430.8|6428|6434.2|6431.4|6430.2|6427.4|294
1616430580000|2021-03-22 16:29:40|6431.2|6428.4|6431.8|6429|6431.8|6429|6430.8|6428|73
1616430590000|2021-03-22 16:29:50|6431.4|6428.6|6428.8|6426|6433.4|6430.6|6427.4|6424.6|390
1616430600000|2021-03-22 16:30:00|6428.4|6425.6|6431.8|6429|6432.4|6429.6|6423.2|6420.4|411
1616430610000|2021-03-22 16:30:10|6431.9|6429.1|6431.2|6428.4|6432.4|6429.6|6430.3|6427.5|68
1616430620000|2021-03-22 16:30:20|6431.3|6428.5|6426.1|6423.3|6431.3|6428.5|6425.3|6422.5|608
1616430630000|2021-03-22 16:30:30|6426.8|6424|6427.4|6424.6|6430.2|6427.4|6426.8|6424|141
1616430640000|2021-03-22 16:30:40|6427.8|6425|6426.1|6423.3|6428.2|6425.4|6425.6|6422.8|340
1616430650000|2021-03-22 16:30:50|6426.6|6423.8|6425.7|6422.9|6426.6|6423.8|6425.6|6422.8|4
1616430660000|2021-03-22 16:31:00|6425.6|6422.8|6426.7|6423.9|6427|6424.2|6422.6|6419.8|191
1616430670000|2021-03-22 16:31:10|6426.5|6423.7|6425.6|6422.8|6427.1|6424.3|6425.6|6422.8|36
1616430680000|2021-03-22 16:31:20|6425.5|6422.7|6422.6|6419.8|6425.7|6422.9|6422.1|6419.3|81
1616430690000|2021-03-22 16:31:30|6422.1|6419.3|6421.7|6418.9|6423.1|6420.3|6421.6|6418.8|15
1616430700000|2021-03-22 16:31:40|6421.6|6418.8|6421.2|6418.4|6422.6|6419.8|6420.6|6417.8|39
1616430710000|2021-03-22 16:31:50|6421.7|6418.9|6420.6|6417.8|6421.7|6418.9|6420.1|6417.3|48
1616430720000|2021-03-22 16:32:00|6420.7|6417.9|6420.6|6417.8|6421.6|6418.8|6419.7|6416.9|15
1616430730000|2021-03-22 16:32:10|6418.2|6415.4|6418.2|6415.4|6420.2|6417.4|6415.2|6412.4|314
1616430740000|2021-03-22 16:32:20|6417.7|6414.9|6416.6|6413.8|6418.7|6415.9|6415.7|6412.9|74
1616430750000|2021-03-22 16:32:30|6416.5|6413.7|6418.1|6415.3|6418.2|6415.4|6415.6|6412.8|35
1616430760000|2021-03-22 16:32:40|6417.6|6414.8|6417.2|6414.4|6417.6|6414.8|6415.2|6412.4|8
1616430770000|2021-03-22 16:32:50|6417.3|6414.5|6420.2|6417.4|6420.2|6417.4|6417.3|6414.5|68
1616430780000|2021-03-22 16:33:00|6420.3|6417.5|6420.1|6417.3|6421.2|6418.4|6419.3|6416.5|60
1616430790000|2021-03-22 16:33:10|6419.8|6417|6417.1|6414.3|6421.2|6418.4|6416.7|6413.9|57
1616430800000|2021-03-22 16:33:20|6416.2|6413.4|6414.7|6411.9|6416.2|6413.4|6413.6|6410.8|22
1616430810000|2021-03-22 16:33:30|6414.6|6411.8|6414.6|6411.8|6415.2|6412.4|6413.2|6410.4|49
1616430820000|2021-03-22 16:33:40|6414.7|6411.9|6414.3|6411.5|6414.7|6411.9|6413.2|6410.4|26
1616430830000|2021-03-22 16:33:50|6414.6|6411.8|6416.8|6414|6417.2|6414.4|6414.6|6411.8|131
1616430840000|2021-03-22 16:34:00|6417.2|6414.4|6418.2|6415.4|6419.2|6416.4|6417.2|6414.4|41
1616430850000|2021-03-22 16:34:10|6418.8|6416|6420.6|6417.8|6420.6|6417.8|6418.8|6416|55
1616430860000|2021-03-22 16:34:20|6420.1|6417.3|6419.2|6416.4|6420.1|6417.3|6418.6|6415.8|9
1616430870000|2021-03-22 16:34:30|6419.1|6416.3|6419.2|6416.4|6419.2|6416.4|6417.6|6414.8|20
1616430880000|2021-03-22 16:34:40|6420.1|6417.3|6421.6|6418.8|6421.6|6418.8|6420|6417.2|15
1616430890000|2021-03-22 16:34:50|6421.5|6418.7|6422.2|6419.4|6423.1|6420.3|6421.2|6418.4|37
1616430900000|2021-03-22 16:35:00|6421.6|6418.8|6418.3|6415.5|6421.6|6418.8|6418.2|6415.4|96
1616430910000|2021-03-22 16:35:10|6418.6|6415.8|6420.7|6417.9|6420.7|6417.9|6417.6|6414.8|16
1616430920000|2021-03-22 16:35:20|6421.2|6418.4|6421.1|6418.3|6422.2|6419.4|6420.6|6417.8|38
1616430930000|2021-03-22 16:35:30|6420.7|6417.9|6422.2|6419.4|6422.7|6419.9|6420.7|6417.9|14
1616430940000|2021-03-22 16:35:40|6421.7|6418.9|6421.8|6419|6422.7|6419.9|6421.2|6418.4|121
1616430950000|2021-03-22 16:35:50|6422.1|6419.3|6421.6|6418.8|6422.8|6420|6421.6|6418.8|6
1616430960000|2021-03-22 16:36:00|6421.2|6418.4|6420.7|6417.9|6421.3|6418.5|6419.8|6417|7
1616430970000|2021-03-22 16:36:10|6420.8|6418|6420.7|6417.9|6420.8|6418|6419.8|6417|202
1616430980000|2021-03-22 16:36:20|6420.2|6417.4|6419.7|6416.9|6420.3|6417.5|6419.7|6416.9|17
1616430990000|2021-03-22 16:36:30|6419.6|6416.8|6418.7|6415.9|6419.8|6417|6417.7|6414.9|14
1616431000000|2021-03-22 16:36:40|6418.4|6415.6|6419.2|6416.4|6419.3|6416.5|6418.4|6415.6|4
1616431010000|2021-03-22 16:36:50|6418.8|6416|6420.7|6417.9|6420.8|6418|6418.3|6415.5|16
1616431020000|2021-03-22 16:37:00|6419.8|6417|6420.2|6417.4|6420.2|6417.4|6419.8|6417|18
1616431030000|2021-03-22 16:37:10|6419.7|6416.9|6419.4|6416.6|6419.8|6417|6419.4|6416.6|21
1616431040000|2021-03-22 16:37:20|6419.8|6417|6416.1|6413.3|6419.8|6417|6416.1|6413.3|38
1616431050000|2021-03-22 16:37:30|6416.4|6413.6|6418.3|6415.5|6418.4|6415.6|6416.4|6413.6|12
1616431060000|2021-03-22 16:37:40|6417.8|6415|6418.3|6415.5|6419.9|6417.1|6417.8|6415|10
1616431070000|2021-03-22 16:37:50|6418.4|6415.6|6419.3|6416.5|6419.3|6416.5|6418.3|6415.5|12
1616431080000|2021-03-22 16:38:00|6418.9|6416.1|6416.3|6413.5|6419.4|6416.6|6416.3|6413.5|30
1616431090000|2021-03-22 16:38:10|6416.2|6413.4|6417.6|6414.8|6417.6|6414.8|6415.2|6412.4|35
1616431100000|2021-03-22 16:38:20|6417.9|6415.1|6417.9|6415.1|6418.9|6416.1|6417.4|6414.6|33
1616431110000|2021-03-22 16:38:30|6417.4|6414.6|6416.8|6414|6417.4|6414.6|6416.4|6413.6|28
1616431120000|2021-03-22 16:38:40|6416.4|6413.6|6416.4|6413.6|6417.4|6414.6|6415.4|6412.6|20
1616431130000|2021-03-22 16:38:50|6417.4|6414.6|6417.4|6414.6|6417.4|6414.6|6416.4|6413.6|12
1616431140000|2021-03-22 16:39:00|6417.3|6414.5|6416.9|6414.1|6417.4|6414.6|6416.4|6413.6|19
1616431150000|2021-03-22 16:39:10|6417.1|6414.3|6414.9|6412.1|6417.4|6414.6|6414.8|6412|23
1616431160000|2021-03-22 16:39:20|6415.4|6412.6|6415.4|6412.6|6415.4|6412.6|6415.4|6412.6|1
1616431170000|2021-03-22 16:39:30|6416.4|6413.6|6416.4|6413.6|6416.4|6413.6|6415.4|6412.6|48
1616431180000|2021-03-22 16:39:40|6415.7|6412.9|6415.4|6412.6|6415.7|6412.9|6415.4|6412.6|9
1616431190000|2021-03-22 16:39:50|6415.3|6412.5|6414.4|6411.6|6415.4|6412.6|6414.4|6411.6|10
1616431200000|2021-03-22 16:40:00|6414.3|6411.5|6412.3|6409.5|6414.3|6411.5|6412.3|6409.5|18
1616431210000|2021-03-22 16:40:10|6412.4|6409.6|6410.3|6407.5|6412.4|6409.6|6408.8|6406|17
1616431220000|2021-03-22 16:40:20|6409.8|6407|6411.8|6409|6411.8|6409|6409.8|6407|7
1616431230000|2021-03-22 16:40:30|6411.3|6408.5|6411.4|6408.6|6411.4|6408.6|6410.8|6408|21
1616431240000|2021-03-22 16:40:40|6412.3|6409.5|6411.2|6408.4|6412.4|6409.6|6411.2|6408.4|15
1616431250000|2021-03-22 16:40:50|6411.4|6408.6|6412.4|6409.6|6412.4|6409.6|6411.4|6408.6|7
1616431260000|2021-03-22 16:41:00|6413.8|6411|6414.4|6411.6|6414.9|6412.1|6413.3|6410.5|16
1616431270000|2021-03-22 16:41:10|6413.4|6410.6|6412.7|6409.9|6413.4|6410.6|6412.4|6409.6|14
1616431290000|2021-03-22 16:41:30|6413.4|6410.6|6411.3|6408.5|6413.4|6410.6|6411.3|6408.5|6
1616431300000|2021-03-22 16:41:40|6411.4|6408.6|6411.8|6409|6412.4|6409.6|6410.9|6408.1|19
1616431310000|2021-03-22 16:41:50|6411.7|6408.9|6413.4|6410.6|6413.4|6410.6|6411.7|6408.9|4
1616431320000|2021-03-22 16:42:00|6413.3|6410.5|6413.4|6410.6|6413.4|6410.6|6412.8|6410|13
1616431330000|2021-03-22 16:42:10|6413.3|6410.5|6411.3|6408.5|6413.3|6410.5|6411.3|6408.5|6
1616431340000|2021-03-22 16:42:20|6411.2|6408.4|6411.4|6408.6|6411.4|6408.6|6411.2|6408.4|3
1616431350000|2021-03-22 16:42:30|6412.2|6409.4|6413.4|6410.6|6413.4|6410.6|6412.2|6409.4|138
1616431360000|2021-03-22 16:42:40|6413.3|6410.5|6413.4|6410.6|6413.4|6410.6|6412.8|6410|2
1616431370000|2021-03-22 16:42:50|6412.4|6409.6|6412.4|6409.6|6412.4|6409.6|6412.4|6409.6|2
1616431380000|2021-03-22 16:43:00|6413.3|6410.5|6413.7|6410.9|6413.8|6411|6412.8|6410|7
1616431390000|2021-03-22 16:43:10|6413.3|6410.5|6413.4|6410.6|6413.4|6410.6|6413.2|6410.4|2
1616431400000|2021-03-22 16:43:20|6413.3|6410.5|6414.4|6411.6|6415.2|6412.4|6412.4|6409.6|28
1616431410000|2021-03-22 16:43:30|6414.8|6412|6415.8|6413|6415.8|6413|6413.8|6411|13
1616431420000|2021-03-22 16:43:40|6415.3|6412.5|6414.9|6412.1|6416.2|6413.4|6414.4|6411.6|1
1616431430000|2021-03-22 16:43:50|6415.4|6412.6|6418.9|6416.1|6419.2|6416.4|6415.4|6412.6|39
1616431440000|2021-03-22 16:44:00|6419.1|6416.3|6421.8|6419|6422.9|6420.1|6419.1|6416.3|152
1616431450000|2021-03-22 16:44:10|6421.9|6419.1|6423.9|6421.1|6424.4|6421.6|6421.4|6418.6|25
1616431460000|2021-03-22 16:44:20|6424.1|6421.3|6423.9|6421.1|6424.4|6421.6|6423.6|6420.8|11
1616431470000|2021-03-22 16:44:30|6424.3|6421.5|6425.8|6423|6426.4|6423.6|6424.3|6421.5|19
1616431480000|2021-03-22 16:44:40|6425.9|6423.1|6423.9|6421.1|6426.4|6423.6|6423.4|6420.6|652
1616431490000|2021-03-22 16:44:50|6423.4|6420.6|6422.1|6419.3|6424.4|6421.6|6421.9|6419.1|13
1616431500000|2021-03-22 16:45:00|6422.4|6419.6|6422.2|6419.4|6423.4|6420.6|6420.9|6418.1|419
1616431510000|2021-03-22 16:45:10|6422.7|6419.9|6422.1|6419.3|6423.7|6420.9|6421.7|6418.9|55
1616431520000|2021-03-22 16:45:20|6422.2|6419.4|6422.1|6419.3|6422.7|6419.9|6422.1|6419.3|121
1616431530000|2021-03-22 16:45:30|6422.4|6419.6|6418.4|6415.6|6422.4|6419.6|6417.6|6414.8|33
1616431540000|2021-03-22 16:45:40|6418.1|6415.3|6421.8|6419|6421.8|6419|6418.1|6415.3|85
1616431550000|2021-03-22 16:45:50|6422.3|6419.5|6421.3|6418.5|6423.3|6420.5|6420.7|6417.9|111
1616431560000|2021-03-22 16:46:00|6421.2|6418.4|6421.2|6418.4|6421.3|6418.5|6420.7|6417.9|4
1616431570000|2021-03-22 16:46:10|6421.3|6418.5|6421.2|6418.4|6421.3|6418.5|6421.2|6418.4|0
1616431580000|2021-03-22 16:46:20|6420.3|6417.5|6421.3|6418.5|6421.8|6419|6419.7|6416.9|18
1616431590000|2021-03-22 16:46:30|6420.8|6418|6420.8|6418|6420.8|6418|6420.8|6418|1
1616431600000|2021-03-22 16:46:40|6420.7|6417.9|6416.1|6413.3|6420.7|6417.9|6416.1|6413.3|309
1616431610000|2021-03-22 16:46:50|6416.4|6413.6|6416.7|6413.9|6416.7|6413.9|6415.4|6412.6|13
1616431620000|2021-03-22 16:47:00|6416.6|6413.8|6416.1|6413.3|6416.6|6413.8|6415.9|6413.1|10
1616431630000|2021-03-22 16:47:10|6416.6|6413.8|6416.6|6413.8|6416.7|6413.9|6416.1|6413.3|5
1616431640000|2021-03-22 16:47:20|6416.9|6414.1|6416.6|6413.8|6417.4|6414.6|6416.4|6413.6|8
1616431650000|2021-03-22 16:47:30|6416.7|6413.9|6417.9|6415.1|6418.4|6415.6|6416.6|6413.8|35
1616431660000|2021-03-22 16:47:40|6417.7|6414.9|6418.7|6415.9|6419.1|6416.3|6417.7|6414.9|13
1616431670000|2021-03-22 16:47:50|6419.2|6416.4|6423.2|6420.4|6423.2|6420.4|6419.1|6416.3|18
1616431680000|2021-03-22 16:48:00|6423.4|6420.6|6423.1|6420.3|6423.4|6420.6|6422.9|6420.1|12
1616431690000|2021-03-22 16:48:10|6423.7|6420.9|6424.1|6421.3|6424.1|6421.3|6423.7|6420.9|10
1616431700000|2021-03-22 16:48:20|6424.3|6421.5|6425.7|6422.9|6426.7|6423.9|6424.3|6421.5|28
1616431710000|2021-03-22 16:48:30|6426.2|6423.4|6429.1|6426.3|6429.7|6426.9|6426.1|6423.3|182
1616431720000|2021-03-22 16:48:40|6428.2|6425.4|6427.7|6424.9|6428.4|6425.6|6427.7|6424.9|11
1616431730000|2021-03-22 16:48:50|6427.4|6424.6|6426.6|6423.8|6428.6|6425.8|6426.6|6423.8|16
1616431740000|2021-03-22 16:49:00|6427.1|6424.3|6428.6|6425.8|6428.9|6426.1|6427.1|6424.3|138
1616431750000|2021-03-22 16:49:10|6428.4|6425.6|6428.4|6425.6|6428.7|6425.9|6428.4|6425.6|15
1616431760000|2021-03-22 16:49:20|6427.1|6424.3|6430.7|6427.9|6431.2|6428.4|6427.1|6424.3|14
1616431770000|2021-03-22 16:49:30|6429.7|6426.9|6429.7|6426.9|6431.8|6429|6429.4|6426.6|38
1616431780000|2021-03-22 16:49:40|6429.6|6426.8|6431.1|6428.3|6431.1|6428.3|6429.6|6426.8|2
1616431790000|2021-03-22 16:49:50|6431.7|6428.9|6432.2|6429.4|6432.6|6429.8|6431.7|6428.9|6
1616431800000|2021-03-22 16:50:00|6432.6|6429.8|6431.4|6428.6|6432.6|6429.8|6431.4|6428.6|23
1616431810000|2021-03-22 16:50:10|6431.1|6428.3|6432.1|6429.3|6432.1|6429.3|6431.1|6428.3|6
1616431820000|2021-03-22 16:50:20|6432.4|6429.6|6431.2|6428.4|6432.4|6429.6|6430.6|6427.8|28
1616431830000|2021-03-22 16:50:30|6431.1|6428.3|6431.7|6428.9|6431.7|6428.9|6431.1|6428.3|4
1616431840000|2021-03-22 16:50:40|6431.6|6428.8|6431.1|6428.3|6431.6|6428.8|6431.1|6428.3|4
1616431850000|2021-03-22 16:50:50|6431.2|6428.4|6431.7|6428.9|6431.7|6428.9|6431.2|6428.4|1
1616431860000|2021-03-22 16:51:00|6432.2|6429.4|6430.1|6427.3|6432.2|6429.4|6430.1|6427.3|9
1616431870000|2021-03-22 16:51:10|6430.7|6427.9|6430.2|6427.4|6431.1|6428.3|6430.2|6427.4|10
1616431880000|2021-03-22 16:51:20|6430.1|6427.3|6427.7|6424.9|6430.1|6427.3|6427.2|6424.4|13
1616431890000|2021-03-22 16:51:30|6428.1|6425.3|6428.7|6425.9|6428.7|6425.9|6427.1|6424.3|8
1616431900000|2021-03-22 16:51:40|6429.4|6426.6|6427.1|6424.3|6430.2|6427.4|6427.1|6424.3|12
1616431910000|2021-03-22 16:51:50|6426.7|6423.9|6424.1|6421.3|6426.7|6423.9|6423.1|6420.3|79
1616431920000|2021-03-22 16:52:00|6423.7|6420.9|6424.1|6421.3|6424.1|6421.3|6423.1|6420.3|4
1616431930000|2021-03-22 16:52:10|6424.3|6421.5|6425.4|6422.6|6425.4|6422.6|6424.3|6421.5|23
1616431940000|2021-03-22 16:52:20|6425.7|6422.9|6424.8|6422|6426.1|6423.3|6424.8|6422|41
1616431950000|2021-03-22 16:52:30|6424.4|6421.6|6426.4|6423.6|6427.1|6424.3|6424.4|6421.6|40
1616431960000|2021-03-22 16:52:40|6426.1|6423.3|6426.1|6423.3|6426.1|6423.3|6425.4|6422.6|11
1616431970000|2021-03-22 16:52:50|6425.9|6423.1|6424.6|6421.8|6426.1|6423.3|6424.6|6421.8|7
1616431980000|2021-03-22 16:53:00|6424.4|6421.6|6425.6|6422.8|6425.6|6422.8|6424.4|6421.6|6
1616431990000|2021-03-22 16:53:10|6425.7|6422.9|6424.9|6422.1|6427.1|6424.3|6424.9|6422.1|5
1616432000000|2021-03-22 16:53:20|6425.1|6422.3|6425.1|6422.3|6425.6|6422.8|6425.1|6422.3|0
1616432010000|2021-03-22 16:53:30|6424.9|6422.1|6424.9|6422.1|6424.9|6422.1|6424.9|6422.1|2
1616432020000|2021-03-22 16:53:40|6424.4|6421.6|6422.9|6420.1|6424.4|6421.6|6422.6|6419.8|3
1616432030000|2021-03-22 16:53:50|6422.4|6419.6|6421.6|6418.8|6422.4|6419.6|6420.8|6418|16
1616432040000|2021-03-22 16:54:00|6421.4|6418.6|6421.4|6418.6|6421.4|6418.6|6420.4|6417.6|43
1616432050000|2021-03-22 16:54:10|6421.9|6419.1|6422.4|6419.6|6423.6|6420.8|6421.9|6419.1|5
1616432060000|2021-03-22 16:54:20|6422.6|6419.8|6421.4|6418.6|6423.1|6420.3|6421.4|6418.6|16
1616432070000|2021-03-22 16:54:30|6422.1|6419.3|6423.4|6420.6|6423.7|6420.9|6422.1|6419.3|8
1616432080000|2021-03-22 16:54:40|6423.6|6420.8|6423.4|6420.6|6423.6|6420.8|6423.1|6420.3|0
1616432090000|2021-03-22 16:54:50|6423.6|6420.8|6421.6|6418.8|6423.6|6420.8|6421.2|6418.4|5
1616432100000|2021-03-22 16:55:00|6421.4|6418.6|6422.7|6419.9|6422.7|6419.9|6421.1|6418.3|28
1616432110000|2021-03-22 16:55:10|6423.2|6420.4|6422.6|6419.8|6423.2|6420.4|6422.6|6419.8|0
1616432120000|2021-03-22 16:55:20|6423.2|6420.4|6422.6|6419.8|6423.6|6420.8|6422.4|6419.6|75
1616432130000|2021-03-22 16:55:30|6422.4|6419.6|6422.1|6419.3|6422.4|6419.6|6421.2|6418.4|4
1616432140000|2021-03-22 16:55:40|6421.9|6419.1|6420.7|6417.9|6422.1|6419.3|6420.7|6417.9|54
1616432150000|2021-03-22 16:55:50|6421.1|6418.3|6421.4|6418.6|6421.6|6418.8|6420.4|6417.6|13
1616432160000|2021-03-22 16:56:00|6421.1|6418.3|6421.4|6418.6|6421.9|6419.1|6421.1|6418.3|67
1616432170000|2021-03-22 16:56:10|6421.9|6419.1|6421.6|6418.8|6421.9|6419.1|6421.4|6418.6|3
1616432180000|2021-03-22 16:56:20|6421.4|6418.6|6422.6|6419.8|6423.1|6420.3|6421.4|6418.6|5
1616432190000|2021-03-22 16:56:30|6423.1|6420.3|6422.4|6419.6|6423.2|6420.4|6422.4|6419.6|5
1616432200000|2021-03-22 16:56:40|6422.6|6419.8|6419.2|6416.4|6423.6|6420.8|6419.1|6416.3|22
1616432210000|2021-03-22 16:56:50|6419.7|6416.9|6420.1|6417.3|6420.1|6417.3|6419.4|6416.6|6
1616432220000|2021-03-22 16:57:00|6419.7|6416.9|6421.6|6418.8|6421.6|6418.8|6419.1|6416.3|15
1616432230000|2021-03-22 16:57:10|6421.4|6418.6|6417.2|6414.4|6421.4|6418.6|6417.1|6414.3|14
1616432240000|2021-03-22 16:57:20|6417.4|6414.6|6416.7|6413.9|6417.6|6414.8|6416.6|6413.8|5
1616432250000|2021-03-22 16:57:30|6417.6|6414.8|6416.7|6413.9|6418.1|6415.3|6416.7|6413.9|37
1616432260000|2021-03-22 16:57:40|6416.6|6413.8|6417.1|6414.3|6417.1|6414.3|6416.4|6413.6|4
1616432270000|2021-03-22 16:57:50|6417.4|6414.6|6418.1|6415.3|6418.1|6415.3|6417.4|6414.6|5
1616432280000|2021-03-22 16:58:00|6418.6|6415.8|6420.2|6417.4|6420.2|6417.4|6418.6|6415.8|12
1616432290000|2021-03-22 16:58:10|6420.7|6417.9|6419.6|6416.8|6421.1|6418.3|6419.4|6416.6|7
1616432300000|2021-03-22 16:58:20|6419.1|6416.3|6419.6|6416.8|6419.7|6416.9|6419.1|6416.3|0
1616432310000|2021-03-22 16:58:30|6419.4|6416.6|6418.6|6415.8|6419.4|6416.6|6418.1|6415.3|13
1616432320000|2021-03-22 16:58:40|6418.7|6415.9|6419.7|6416.9|6419.7|6416.9|6418.6|6415.8|0
1616432330000|2021-03-22 16:58:50|6420.2|6417.4|6420.1|6417.3|6420.2|6417.4|6420.1|6417.3|0
1616432340000|2021-03-22 16:59:00|6419.6|6416.8|6419.4|6416.6|6420.7|6417.9|6419.4|6416.6|8
1616432350000|2021-03-22 16:59:10|6419.6|6416.8|6421.2|6418.4|6421.2|6418.4|6419.6|6416.8|16
1616432360000|2021-03-22 16:59:20|6421.1|6418.3|6422.7|6419.9|6422.8|6420|6420.6|6417.8|364
1616432370000|2021-03-22 16:59:30|6422.3|6419.5|6422.8|6420|6422.9|6420.1|6422.3|6419.5|8
1616432380000|2021-03-22 16:59:40|6422.7|6419.9|6421.2|6418.4|6422.7|6419.9|6421.2|6418.4|4
1616432390000|2021-03-22 16:59:50|6420.9|6418.1|6421.3|6418.5|6421.3|6418.5|6420.3|6417.5|56
1616432400000|2021-03-22 17:00:00|6421.5|6418.7|6424.2|6421.4|6424.3|6421.5|6421.5|6418.7|46
1616432410000|2021-03-22 17:00:10|6423.7|6420.9|6423.8|6421|6423.8|6421|6422.7|6419.9|6
1616432420000|2021-03-22 17:00:20|6423.7|6420.9|6425.3|6422.5|6425.3|6422.5|6423.7|6420.9|21
1616432430000|2021-03-22 17:00:30|6425.2|6422.4|6426.3|6423.5|6426.3|6423.5|6425.2|6422.4|2
1616432440000|2021-03-22 17:00:40|6426.8|6424|6427.6|6424.8|6427.9|6425.1|6426.8|6424|9
1616432450000|2021-03-22 17:00:50|6426.9|6424.1|6427.3|6424.5|6427.8|6425|6426.9|6424.1|4
1616432460000|2021-03-22 17:01:00|6427.8|6425|6426.9|6424.1|6427.9|6425.1|6426.9|6424.1|48
1616432470000|2021-03-22 17:01:10|6427.3|6424.5|6427.3|6424.5|6427.3|6424.5|6427.3|6424.5|0
1616432480000|2021-03-22 17:01:20|6426.8|6424|6424.3|6421.5|6426.8|6424|6423.3|6420.5|69
1616432490000|2021-03-22 17:01:30|6425.3|6422.5|6423.9|6421.1|6425.9|6423.1|6422.8|6420|51
1616432500000|2021-03-22 17:01:40|6424.3|6421.5|6423.3|6420.5|6424.3|6421.5|6422.7|6419.9|17
1616432510000|2021-03-22 17:01:50|6422.7|6419.9|6422.3|6419.5|6422.8|6420|6422.2|6419.4|21
1616432520000|2021-03-22 17:02:00|6422.7|6419.9|6422.9|6420.1|6422.9|6420.1|6422.7|6419.9|8
1616432530000|2021-03-22 17:02:10|6423.4|6420.6|6422.3|6419.5|6424.7|6421.9|6421.3|6418.5|9
1616432540000|2021-03-22 17:02:20|6421.8|6419|6420.3|6417.5|6422.2|6419.4|6420.3|6417.5|37
1616432550000|2021-03-22 17:02:30|6420.7|6417.9|6420.8|6418|6421.3|6418.5|6420.3|6417.5|14
1616432560000|2021-03-22 17:02:40|6420.9|6418.1|6421.3|6418.5|6421.8|6419|6420.9|6418.1|0
1616432570000|2021-03-22 17:02:50|6421.8|6419|6421.8|6419|6421.8|6419|6421.8|6419|1
1616432580000|2021-03-22 17:03:00|6421.7|6418.9|6420.7|6417.9|6421.8|6419|6420.3|6417.5|5
1616432590000|2021-03-22 17:03:10|6420.3|6417.5|6418.7|6415.9|6420.3|6417.5|6418.3|6415.5|18
1616432600000|2021-03-22 17:03:20|6418.3|6415.5|6414.8|6412|6418.3|6415.5|6414.3|6411.5|24
1616432610000|2021-03-22 17:03:30|6415.2|6412.4|6415.3|6412.5|6415.3|6412.5|6413.8|6411|7
1616432620000|2021-03-22 17:03:40|6415.2|6412.4|6415.3|6412.5|6416.2|6413.4|6414.8|6412|107
1616432630000|2021-03-22 17:03:50|6415.4|6412.6|6417.3|6414.5|6417.3|6414.5|6415.4|6412.6|4
1616432640000|2021-03-22 17:04:00|6417.7|6414.9|6417.2|6414.4|6418.1|6415.3|6416.2|6413.4|74
1616432650000|2021-03-22 17:04:10|6417.3|6414.5|6418.2|6415.4|6418.2|6415.4|6417.3|6414.5|0
1616432660000|2021-03-22 17:04:20|6418.3|6415.5|6417.7|6414.9|6418.7|6415.9|6417.7|6414.9|5
1616432670000|2021-03-22 17:04:30|6416.7|6413.9|6418.2|6415.4|6418.2|6415.4|6416.7|6413.9|3
1616432680000|2021-03-22 17:04:40|6418.3|6415.5|6417.7|6414.9|6418.3|6415.5|6417.7|6414.9|3
1616432690000|2021-03-22 17:04:50|6417.3|6414.5|6417.3|6414.5|6417.3|6414.5|6417.3|6414.5|1
1616432700000|2021-03-22 17:05:00|6417.1|6414.3|6413.4|6410.6|6417.1|6414.3|6413.3|6410.5|19
1616432710000|2021-03-22 17:05:10|6413.9|6411.1|6415.8|6413|6415.8|6413|6413.9|6411.1|12
1616432720000|2021-03-22 17:05:20|6415.7|6412.9|6416.3|6413.5|6416.3|6413.5|6415.4|6412.6|1
1616432730000|2021-03-22 17:05:30|6416.7|6413.9|6416.2|6413.4|6416.7|6413.9|6415.3|6412.5|7
1616432740000|2021-03-22 17:05:40|6416.3|6413.5|6415.8|6413|6416.3|6413.5|6415.2|6412.4|11
1616432750000|2021-03-22 17:05:50|6415.7|6412.9|6416.2|6413.4|6416.2|6413.4|6414.7|6411.9|1
1616432760000|2021-03-22 17:06:00|6415.7|6412.9|6416.3|6413.5|6416.3|6413.5|6415.7|6412.9|3
1616432770000|2021-03-22 17:06:10|6416.7|6413.9|6420.2|6417.4|6420.2|6417.4|6416.7|6413.9|69
1616432780000|2021-03-22 17:06:20|6419.8|6417|6422.3|6419.5|6422.3|6419.5|6419.3|6416.5|6
1616432790000|2021-03-22 17:06:30|6421.9|6419.1|6420.7|6417.9|6421.9|6419.1|6420.6|6417.8|8
1616432800000|2021-03-22 17:06:40|6420.8|6418|6421.7|6418.9|6422.3|6419.5|6420.4|6417.6|12
1616432810000|2021-03-22 17:06:50|6421.8|6419|6421.7|6418.9|6421.9|6419.1|6420.8|6418|42
1616432820000|2021-03-22 17:07:00|6421.3|6418.5|6420.8|6418|6422.3|6419.5|6420.7|6417.9|20
1616432830000|2021-03-22 17:07:10|6421.2|6418.4|6421.7|6418.9|6423.3|6420.5|6420.7|6417.9|31
1616432840000|2021-03-22 17:07:20|6421.8|6419|6421.3|6418.5|6422.3|6419.5|6421.3|6418.5|14
1616432850000|2021-03-22 17:07:30|6421.7|6418.9|6421.3|6418.5|6421.7|6418.9|6421.2|6418.4|2
1616432860000|2021-03-22 17:07:40|6422.2|6419.4|6422.2|6419.4|6422.8|6420|6422.2|6419.4|2
1616432870000|2021-03-22 17:07:50|6422.3|6419.5|6422.3|6419.5|6422.3|6419.5|6421.9|6419.1|1
1616432880000|2021-03-22 17:08:00|6422.2|6419.4|6422.3|6419.5|6422.3|6419.5|6422.2|6419.4|1
1616432890000|2021-03-22 17:08:10|6422.7|6419.9|6422.7|6419.9|6423.2|6420.4|6422.7|6419.9|43
1616432900000|2021-03-22 17:08:20|6422.6|6419.8|6422.2|6419.4|6422.6|6419.8|6422.2|6419.4|29
1616432910000|2021-03-22 17:08:30|6421.7|6418.9|6420.2|6417.4|6423.8|6421|6420.1|6417.3|423
1616432920000|2021-03-22 17:08:40|6420.7|6417.9|6420.1|6417.3|6421.6|6418.8|6419.7|6416.9|36
1616432930000|2021-03-22 17:08:50|6419.4|6416.6|6420.1|6417.3|6420.7|6417.9|6418.7|6415.9|68
1616432940000|2021-03-22 17:09:00|6420.2|6417.4|6421.1|6418.3|6421.1|6418.3|6420.1|6417.3|110
1616432950000|2021-03-22 17:09:10|6420.7|6417.9|6420.6|6417.8|6420.7|6417.9|6420.6|6417.8|2
1616432960000|2021-03-22 17:09:20|6420.7|6417.9|6422.7|6419.9|6422.7|6419.9|6420.7|6417.9|2
1616432970000|2021-03-22 17:09:30|6423.1|6420.3|6424.1|6421.3|6424.1|6421.3|6423.1|6420.3|23
1616432980000|2021-03-22 17:09:40|6423.9|6421.1|6423.7|6420.9|6424.4|6421.6|6423.6|6420.8|1
1616432990000|2021-03-22 17:09:50|6424.6|6421.8|6427.1|6424.3|6427.1|6424.3|6424.6|6421.8|15
1616433000000|2021-03-22 17:10:00|6426.6|6423.8|6426.1|6423.3|6426.7|6423.9|6425.9|6423.1|12
1616433010000|2021-03-22 17:10:10|6426.3|6423.5|6427.7|6424.9|6427.7|6424.9|6426.3|6423.5|25
1616433020000|2021-03-22 17:10:20|6427.2|6424.4|6427.7|6424.9|6427.7|6424.9|6427.1|6424.3|12
1616433030000|2021-03-22 17:10:30|6427.6|6424.8|6427.7|6424.9|6427.7|6424.9|6427.3|6424.5|7
1616433040000|2021-03-22 17:10:40|6428.6|6425.8|6430.1|6427.3|6430.6|6427.8|6428.6|6425.8|35
1616433050000|2021-03-22 17:10:50|6430.2|6427.4|6429.2|6426.4|6430.7|6427.9|6428.7|6425.9|13
1616433060000|2021-03-22 17:11:00|6429.1|6426.3|6427.7|6424.9|6429.1|6426.3|6427.7|6424.9|9
1616433070000|2021-03-22 17:11:10|6428.7|6425.9|6429.7|6426.9|6429.7|6426.9|6428.7|6425.9|17
1616433080000|2021-03-22 17:11:20|6430.1|6427.3|6430.6|6427.8|6430.6|6427.8|6430.1|6427.3|5
1616433090000|2021-03-22 17:11:30|6430.2|6427.4|6429.2|6426.4|6430.2|6427.4|6429.1|6426.3|18
1616433100000|2021-03-22 17:11:40|6429.1|6426.3|6426.2|6423.4|6429.1|6426.3|6426.2|6423.4|9
1616433110000|2021-03-22 17:11:50|6426.1|6423.3|6426.6|6423.8|6426.7|6423.9|6426.1|6423.3|2
1616433120000|2021-03-22 17:12:00|6426.2|6423.4|6426.7|6423.9|6426.7|6423.9|6426.1|6423.3|4
1616433130000|2021-03-22 17:12:10|6427.1|6424.3|6427.7|6424.9|6427.7|6424.9|6427.1|6424.3|3
1616433140000|2021-03-22 17:12:20|6427.2|6424.4|6427.1|6424.3|6427.2|6424.4|6427.1|6424.3|0
1616433150000|2021-03-22 17:12:30|6426.7|6423.9|6427.7|6424.9|6427.7|6424.9|6426.7|6423.9|6
1616433160000|2021-03-22 17:12:40|6428.2|6425.4|6427.2|6424.4|6428.6|6425.8|6427.2|6424.4|3
1616433170000|2021-03-22 17:12:50|6427.1|6424.3|6426.7|6423.9|6427.2|6424.4|6426.2|6423.4|4
1616433180000|2021-03-22 17:13:00|6426.6|6423.8|6427.1|6424.3|6427.7|6424.9|6426.6|6423.8|6
1616433200000|2021-03-22 17:13:20|6426.7|6423.9|6426.7|6423.9|6426.7|6423.9|6426.1|6423.3|13
1616433210000|2021-03-22 17:13:30|6426.8|6424|6429.6|6426.8|6429.6|6426.8|6426.8|6424|5
1616433220000|2021-03-22 17:13:40|6429.3|6426.5|6428.6|6425.8|6429.7|6426.9|6428.6|6425.8|1
1616433230000|2021-03-22 17:13:50|6428.4|6425.6|6430.1|6427.3|6430.1|6427.3|6428.1|6425.3|3
1616433240000|2021-03-22 17:14:00|6429.9|6427.1|6429.1|6426.3|6429.9|6427.1|6428.1|6425.3|44
1616433250000|2021-03-22 17:14:10|6428.7|6425.9|6428.1|6425.3|6428.7|6425.9|6428.1|6425.3|5
1616433260000|2021-03-22 17:14:20|6427.7|6424.9|6426.4|6423.6|6427.7|6424.9|6426.4|6423.6|1
1616433270000|2021-03-22 17:14:30|6426.1|6423.3|6427.6|6424.8|6427.7|6424.9|6426.1|6423.3|1
1616433280000|2021-03-22 17:14:40|6427.8|6425|6428.4|6425.6|6428.7|6425.9|6427.8|6425|6
1616433290000|2021-03-22 17:14:50|6427.6|6424.8|6427.7|6424.9|6427.7|6424.9|6427.6|6424.8|0
1616433300000|2021-03-22 17:15:00|6428.1|6425.3|6430.2|6427.4|6430.6|6427.8|6428.1|6425.3|11
1616433310000|2021-03-22 17:15:10|6429.7|6426.9|6430.1|6427.3|6430.7|6427.9|6429.1|6426.3|27
1616433320000|2021-03-22 17:15:20|6430.2|6427.4|6432.7|6429.9|6432.7|6429.9|6430.2|6427.4|58
1616433330000|2021-03-22 17:15:30|6433.1|6430.3|6432.1|6429.3|6433.1|6430.3|6431.6|6428.8|13
1616433340000|2021-03-22 17:15:40|6432.2|6429.4|6434.7|6431.9|6434.7|6431.9|6432.2|6429.4|14
1616433350000|2021-03-22 17:15:50|6435.4|6432.6|6434.7|6431.9|6436.1|6433.3|6434.6|6431.8|18
1616433360000|2021-03-22 17:16:00|6435.1|6432.3|6435.1|6432.3|6435.1|6432.3|6433.7|6430.9|19
1616433370000|2021-03-22 17:16:10|6435.4|6432.6|6436.6|6433.8|6438.2|6435.4|6435.4|6432.6|120
1616433380000|2021-03-22 17:16:20|6436.4|6433.6|6435.7|6432.9|6436.4|6433.6|6435.1|6432.3|6
1616433390000|2021-03-22 17:16:30|6436.1|6433.3|6436.9|6434.1|6437.1|6434.3|6436.1|6433.3|5
1616433400000|2021-03-22 17:16:40|6436.4|6433.6|6436.4|6433.6|6437.4|6434.6|6436.4|6433.6|3
1616433410000|2021-03-22 17:16:50|6436.6|6433.8|6437.6|6434.8|6437.7|6434.9|6436.4|6433.6|59
1616433420000|2021-03-22 17:17:00|6437.8|6435|6438.9|6436.1|6439.1|6436.3|6437.4|6434.6|18
1616433430000|2021-03-22 17:17:10|6439.1|6436.3|6437.8|6435|6439.1|6436.3|6437.7|6434.9|30
1616433440000|2021-03-22 17:17:20|6437.7|6434.9|6437.7|6434.9|6438.3|6435.5|6437.7|6434.9|39
1616433450000|2021-03-22 17:17:30|6437.3|6434.5|6438.2|6435.4|6438.3|6435.5|6437.3|6434.5|17
1616433460000|2021-03-22 17:17:40|6438.3|6435.5|6437.7|6434.9|6438.3|6435.5|6437.7|6434.9|0
1616433470000|2021-03-22 17:17:50|6437.8|6435|6438.3|6435.5|6438.7|6435.9|6437.8|6435|1
1616433480000|2021-03-22 17:18:00|6438.2|6435.4|6438.7|6435.9|6439.2|6436.4|6438.2|6435.4|26
1616433490000|2021-03-22 17:18:10|6439.2|6436.4|6439.7|6436.9|6439.7|6436.9|6438.7|6435.9|56
1616433500000|2021-03-22 17:18:20|6440.3|6437.5|6440.9|6438.1|6440.9|6438.1|6440.3|6437.5|279
1616433510000|2021-03-22 17:18:30|6440.7|6437.9|6440.8|6438|6440.9|6438.1|6440.3|6437.5|17
1616433520000|2021-03-22 17:18:40|6440.7|6437.9|6441.7|6438.9|6442.8|6440|6440.7|6437.9|36
1616433530000|2021-03-22 17:18:50|6441.8|6439|6441.8|6439|6442.3|6439.5|6441.7|6438.9|11
1616433540000|2021-03-22 17:19:00|6442.7|6439.9|6442.7|6439.9|6442.9|6440.1|6442.2|6439.4|12
1616433550000|2021-03-22 17:19:10|6442.8|6440|6442.7|6439.9|6442.9|6440.1|6442.7|6439.9|3
1616433560000|2021-03-22 17:19:20|6441.7|6438.9|6440.8|6438|6442.3|6439.5|6440.8|6438|35
1616433570000|2021-03-22 17:19:30|6441.2|6438.4|6440.8|6438|6441.3|6438.5|6440.7|6437.9|2
1616433580000|2021-03-22 17:19:40|6441.3|6438.5|6442.7|6439.9|6442.7|6439.9|6441.3|6438.5|27
1616433590000|2021-03-22 17:19:50|6442.8|6440|6442.7|6439.9|6442.8|6440|6442.7|6439.9|47
1616433600000|2021-03-22 17:20:00|6442.9|6440.1|6443.2|6440.4|6444.3|6441.5|6442.7|6439.9|39
1616433610000|2021-03-22 17:20:10|6443.3|6440.5|6444.3|6441.5|6444.3|6441.5|6443.2|6440.4|9
1616433620000|2021-03-22 17:20:20|6444.7|6441.9|6445.7|6442.9|6446.2|6443.4|6444.7|6441.9|7
1616433630000|2021-03-22 17:20:30|6445.9|6443.1|6445.1|6442.3|6446.3|6443.5|6444.7|6441.9|37
1616433640000|2021-03-22 17:20:40|6445.4|6442.6|6446.1|6443.3|6446.1|6443.3|6445.4|6442.6|2
1616433650000|2021-03-22 17:20:50|6446.2|6443.4|6446.7|6443.9|6446.7|6443.9|6446.2|6443.4|5
1616433660000|2021-03-22 17:21:00|6447.7|6444.9|6445.7|6442.9|6447.7|6444.9|6445.7|6442.9|64
1616433670000|2021-03-22 17:21:10|6445.6|6442.8|6445.1|6442.3|6446.2|6443.4|6445.1|6442.3|38
1616433680000|2021-03-22 17:21:20|6444.1|6441.3|6444.6|6441.8|6444.6|6441.8|6443.1|6440.3|15
1616433690000|2021-03-22 17:21:30|6444.4|6441.6|6445.2|6442.4|6445.7|6442.9|6444.4|6441.6|29
1616433700000|2021-03-22 17:21:40|6445.6|6442.8|6441.7|6438.9|6445.6|6442.8|6441.6|6438.8|28
1616433710000|2021-03-22 17:21:50|6442.1|6439.3|6442.2|6439.4|6442.2|6439.4|6442.1|6439.3|9
1616433720000|2021-03-22 17:22:00|6442.7|6439.9|6442.7|6439.9|6442.7|6439.9|6441.7|6438.9|36
1616433730000|2021-03-22 17:22:10|6443.1|6440.3|6443.1|6440.3|6443.7|6440.9|6443.1|6440.3|8
1616433740000|2021-03-22 17:22:20|6443.2|6440.4|6442.6|6439.8|6443.4|6440.6|6442.6|6439.8|0
1616433750000|2021-03-22 17:22:30|6443.1|6440.3|6443.6|6440.8|6443.7|6440.9|6443.1|6440.3|3
1616433760000|2021-03-22 17:22:40|6444.6|6441.8|6444.4|6441.6|6444.6|6441.8|6444.4|6441.6|10
1616433770000|2021-03-22 17:22:50|6444.7|6441.9|6445.6|6442.8|6446.1|6443.3|6444.7|6441.9|16
1616433780000|2021-03-22 17:23:00|6446.1|6443.3|6446.6|6443.8|6447.1|6444.3|6446.1|6443.3|4
1616433790000|2021-03-22 17:23:10|6446.1|6443.3|6447.6|6444.8|6447.6|6444.8|6446.1|6443.3|21
1616433800000|2021-03-22 17:23:20|6446.7|6443.9|6445.9|6443.1|6446.7|6443.9|6445.9|6443.1|10
1616433810000|2021-03-22 17:23:30|6445.6|6442.8|6444.4|6441.6|6445.6|6442.8|6444.4|6441.6|9
1616433820000|2021-03-22 17:23:40|6443.7|6440.9|6444.6|6441.8|6444.7|6441.9|6442.6|6439.8|27
1616433830000|2021-03-22 17:23:50|6444.7|6441.9|6445.6|6442.8|6445.6|6442.8|6444.6|6441.8|14
1616433840000|2021-03-22 17:24:00|6445.4|6442.6|6446.1|6443.3|6446.1|6443.3|6444.9|6442.1|8
1616433850000|2021-03-22 17:24:10|6446.4|6443.6|6448.1|6445.3|6449.1|6446.3|6446.1|6443.3|26
1616433860000|2021-03-22 17:24:20|6447.9|6445.1|6448.1|6445.3|6448.1|6445.3|6446.9|6444.1|5
1616433870000|2021-03-22 17:24:30|6447.9|6445.1|6447.9|6445.1|6447.9|6445.1|6447.4|6444.6|1
1616433880000|2021-03-22 17:24:40|6447.4|6444.6|6447.1|6444.3|6448.1|6445.3|6446.6|6443.8|8
1616433890000|2021-03-22 17:24:50|6446.9|6444.1|6445.9|6443.1|6447.1|6444.3|6445.9|6443.1|1
1616433900000|2021-03-22 17:25:00|6445.6|6442.8|6447.1|6444.3|6447.1|6444.3|6445.4|6442.6|6
1616433910000|2021-03-22 17:25:10|6446.4|6443.6|6446.6|6443.8|6446.6|6443.8|6446.4|6443.6|10
1616433920000|2021-03-22 17:25:20|6446.4|6443.6|6444.6|6441.8|6446.4|6443.6|6444.6|6441.8|17
1616433930000|2021-03-22 17:25:30|6444.4|6441.6|6444.7|6441.9|6444.7|6441.9|6444.1|6441.3|1
1616433940000|2021-03-22 17:25:40|6444.6|6441.8|6445.1|6442.3|6445.1|6442.3|6444.6|6441.8|0
1616433950000|2021-03-22 17:25:50|6444.9|6442.1|6443.7|6440.9|6444.9|6442.1|6443.4|6440.6|5
1616433960000|2021-03-22 17:26:00|6443.6|6440.8|6444.2|6441.4|6444.4|6441.6|6443.1|6440.3|11
1616433970000|2021-03-22 17:26:10|6444.1|6441.3|6444.1|6441.3|6444.4|6441.6|6444.1|6441.3|3
1616433980000|2021-03-22 17:26:20|6444.2|6441.4|6444.1|6441.3|6444.6|6441.8|6444.1|6441.3|1
1616434000000|2021-03-22 17:26:40|6444.2|6441.4|6444.1|6441.3|6444.2|6441.4|6444.1|6441.3|0
1616434010000|2021-03-22 17:26:50|6444.2|6441.4|6444.1|6441.3|6444.2|6441.4|6443.1|6440.3|85
1616434020000|2021-03-22 17:27:00|6443.3|6440.5|6442.1|6439.3|6443.3|6440.5|6442.1|6439.3|19
1616434030000|2021-03-22 17:27:10|6441.7|6438.9|6443.7|6440.9|6443.7|6440.9|6441.1|6438.3|18
1616434040000|2021-03-22 17:27:20|6444.1|6441.3|6445.1|6442.3|6445.1|6442.3|6443.4|6440.6|8
1616434050000|2021-03-22 17:27:30|6445.2|6442.4|6444.3|6441.5|6445.6|6442.8|6442.8|6440|50
1616434060000|2021-03-22 17:27:40|6444.2|6441.4|6443.2|6440.4|6444.7|6441.9|6443.2|6440.4|5
1616434070000|2021-03-22 17:27:50|6443.3|6440.5|6443.3|6440.5|6443.3|6440.5|6443.3|6440.5|1
1616434080000|2021-03-22 17:28:00|6443.8|6441|6445.7|6442.9|6445.7|6442.9|6443.8|6441|24
1616434090000|2021-03-22 17:28:10|6445.9|6443.1|6447.7|6444.9|6448.3|6445.5|6445.9|6443.1|16
1616434100000|2021-03-22 17:28:20|6448.7|6445.9|6449.2|6446.4|6449.8|6447|6447.9|6445.1|63
1616434110000|2021-03-22 17:28:30|6448.8|6446|6447.8|6445|6448.8|6446|6447.7|6444.9|4
1616434120000|2021-03-22 17:28:40|6447.7|6444.9|6447.8|6445|6448.3|6445.5|6447.7|6444.9|1
1616434130000|2021-03-22 17:28:50|6447.7|6444.9|6447.8|6445|6448.3|6445.5|6447.7|6444.9|17
1616434140000|2021-03-22 17:29:00|6448.2|6445.4|6449.3|6446.5|6449.7|6446.9|6446.7|6443.9|32
1616434150000|2021-03-22 17:29:10|6449.7|6446.9|6451.2|6448.4|6452.2|6449.4|6449.7|6446.9|14
1616434160000|2021-03-22 17:29:20|6450.3|6447.5|6451.7|6448.9|6451.7|6448.9|6450.3|6447.5|13
1616434170000|2021-03-22 17:29:30|6451.8|6449|6452.2|6449.4|6453.2|6450.4|6451.8|6449|13
1616434180000|2021-03-22 17:29:40|6452.3|6449.5|6450.9|6448.1|6452.3|6449.5|6450.7|6447.9|16
1616434190000|2021-03-22 17:29:50|6450.7|6447.9|6452.3|6449.5|6452.3|6449.5|6450.7|6447.9|6
1616434200000|2021-03-22 17:30:00|6452.8|6450|6450.1|6447.3|6452.8|6450|6450.1|6447.3|21
1616434210000|2021-03-22 17:30:10|6449.7|6446.9|6451.3|6448.5|6451.3|6448.5|6449.7|6446.9|24
1616434220000|2021-03-22 17:30:20|6451.7|6448.9|6451.8|6449|6452.3|6449.5|6451.3|6448.5|27
1616434230000|2021-03-22 17:30:30|6452.2|6449.4|6451.3|6448.5|6453|6450.2|6450.7|6447.9|37
1616434240000|2021-03-22 17:30:40|6450.9|6448.1|6452.2|6449.4|6452.2|6449.4|6450.8|6448|17
1616434250000|2021-03-22 17:30:50|6451.7|6448.9|6451.2|6448.4|6451.7|6448.9|6450.8|6448|3
1616434260000|2021-03-22 17:31:00|6450.6|6447.8|6449.3|6446.5|6450.6|6447.8|6448.3|6445.5|103
1616434270000|2021-03-22 17:31:10|6448.8|6446|6449.3|6446.5|6449.3|6446.5|6448.3|6445.5|13
1616434280000|2021-03-22 17:31:20|6449.8|6447|6452.4|6449.6|6452.9|6450.1|6449.3|6446.5|1109
1616434290000|2021-03-22 17:31:30|6452.3|6449.5|6453.3|6450.5|6453.9|6451.1|6451.9|6449.1|49
1616434300000|2021-03-22 17:31:40|6452.9|6450.1|6453.9|6451.1|6453.9|6451.1|6452.9|6450.1|119
1616434310000|2021-03-22 17:31:50|6453.5|6450.7|6453.9|6451.1|6453.9|6451.1|6452.9|6450.1|13
1616434320000|2021-03-22 17:32:00|6453.5|6450.7|6454.5|6451.7|6455|6452.2|6453.5|6450.7|71
1616434330000|2021-03-22 17:32:10|6455|6452.2|6454.9|6452.1|6456.7|6453.9|6454.1|6451.3|147
1616434340000|2021-03-22 17:32:20|6454.5|6451.7|6455|6452.2|6455.5|6452.7|6454.5|6451.7|26
1616434350000|2021-03-22 17:32:30|6454.5|6451.7|6455|6452.2|6455|6452.2|6454.1|6451.3|24
1616434360000|2021-03-22 17:32:40|6454.9|6452.1|6453.9|6451.1|6454.9|6452.1|6453.9|6451.1|14
1616434370000|2021-03-22 17:32:50|6454.5|6451.7|6454.5|6451.7|6455.1|6452.3|6454.5|6451.7|15
1616434380000|2021-03-22 17:33:00|6454.9|6452.1|6454.1|6451.3|6456.7|6453.9|6453.7|6450.9|994
1616434390000|2021-03-22 17:33:10|6453.8|6451|6452.2|6449.4|6454.2|6451.4|6450.1|6447.3|42
1616434400000|2021-03-22 17:33:20|6452.3|6449.5|6451.1|6448.3|6452.7|6449.9|6451.1|6448.3|7
1616434410000|2021-03-22 17:33:30|6451.2|6448.4|6452.6|6449.8|6452.7|6449.9|6451.2|6448.4|10
1616434420000|2021-03-22 17:33:40|6452.7|6449.9|6452.7|6449.9|6452.8|6450|6452.1|6449.3|5
1616434430000|2021-03-22 17:33:50|6452.1|6449.3|6452.3|6449.5|6452.3|6449.5|6451.7|6448.9|9
1616434440000|2021-03-22 17:34:00|6452.6|6449.8|6452.2|6449.4|6453.1|6450.3|6452.1|6449.3|47
1616434450000|2021-03-22 17:34:10|6452.6|6449.8|6453.3|6450.5|6453.5|6450.7|6452.6|6449.8|18
1616434460000|2021-03-22 17:34:20|6453.2|6450.4|6453.6|6450.8|6453.7|6450.9|6453.2|6450.4|5
1616434470000|2021-03-22 17:34:30|6453.3|6450.5|6453.7|6450.9|6454.3|6451.5|6453.3|6450.5|4
1616434480000|2021-03-22 17:34:40|6453.8|6451|6453.6|6450.8|6453.8|6451|6453.2|6450.4|1
1616434490000|2021-03-22 17:34:50|6453.3|6450.5|6454.2|6451.4|6454.2|6451.4|6453.3|6450.5|4
1616434500000|2021-03-22 17:35:00|6454.3|6451.5|6454.2|6451.4|6454.3|6451.5|6453.7|6450.9|2
1616434510000|2021-03-22 17:35:10|6453.7|6450.9|6453.2|6450.4|6453.7|6450.9|6452.3|6449.5|4
1616434520000|2021-03-22 17:35:20|6453.1|6450.3|6453.6|6450.8|6454.1|6451.3|6452.7|6449.9|10
1616434530000|2021-03-22 17:35:30|6453.7|6450.9|6454.2|6451.4|6454.2|6451.4|6453.7|6450.9|2
1616434540000|2021-03-22 17:35:40|6454.1|6451.3|6452.7|6449.9|6454.2|6451.4|6451.7|6448.9|15
1616434550000|2021-03-22 17:35:50|6452.8|6450|6454.1|6451.3|6454.2|6451.4|6452.7|6449.9|11
1616434560000|2021-03-22 17:36:00|6453.7|6450.9|6453.3|6450.5|6453.7|6450.9|6453.1|6450.3|12
1616434570000|2021-03-22 17:36:10|6454.1|6451.3|6454.1|6451.3|6454.1|6451.3|6454.1|6451.3|0
1616434580000|2021-03-22 17:36:20|6453.7|6450.9|6453.7|6450.9|6453.7|6450.9|6453.2|6450.4|7
1616434590000|2021-03-22 17:36:30|6453.3|6450.5|6453.3|6450.5|6453.3|6450.5|6453.3|6450.5|2
1616434600000|2021-03-22 17:36:40|6453.1|6450.3|6452.2|6449.4|6453.1|6450.3|6451.7|6448.9|12
1616434610000|2021-03-22 17:36:50|6451.7|6448.9|6451.7|6448.9|6451.8|6449|6451.7|6448.9|7
1616434620000|2021-03-22 17:37:00|6451.3|6448.5|6449.7|6446.9|6451.3|6448.5|6449.7|6446.9|22
1616434630000|2021-03-22 17:37:10|6448.9|6446.1|6448.3|6445.5|6449.1|6446.3|6448.3|6445.5|9
1616434640000|2021-03-22 17:37:20|6448.1|6445.3|6447.7|6444.9|6448.1|6445.3|6447.7|6444.9|11
1616434650000|2021-03-22 17:37:30|6448.3|6445.5|6447.1|6444.3|6448.3|6445.5|6446.1|6443.3|86
1616434660000|2021-03-22 17:37:40|6446.7|6443.9|6447.7|6444.9|6447.8|6445|6446.7|6443.9|4
1616434670000|2021-03-22 17:37:50|6447.8|6445|6448.7|6445.9|6448.7|6445.9|6447.7|6444.9|2
1616434680000|2021-03-22 17:38:00|6448.5|6445.7|6448.7|6445.9|6448.7|6445.9|6448.1|6445.3|6
1616434690000|2021-03-22 17:38:10|6447.6|6444.8|6445.7|6442.9|6447.6|6444.8|6445.7|6442.9|3
1616434700000|2021-03-22 17:38:20|6446.1|6443.3|6446.1|6443.3|6446.3|6443.5|6445.7|6442.9|5
1616434710000|2021-03-22 17:38:30|6445.7|6442.9|6443.7|6440.9|6445.7|6442.9|6443.7|6440.9|8
1616434720000|2021-03-22 17:38:40|6443.3|6440.5|6441.7|6438.9|6443.3|6440.5|6439.7|6436.9|40
1616434730000|2021-03-22 17:38:50|6440.7|6437.9|6440.2|6437.4|6440.7|6437.9|6440.1|6437.3|55
1616434740000|2021-03-22 17:39:00|6439.7|6436.9|6441.6|6438.8|6441.7|6438.9|6439.7|6436.9|125
1616434750000|2021-03-22 17:39:10|6441.7|6438.9|6440.7|6437.9|6442.1|6439.3|6440.6|6437.8|13
1616434760000|2021-03-22 17:39:20|6441.1|6438.3|6440.6|6437.8|6441.6|6438.8|6440.1|6437.3|7
1616434770000|2021-03-22 17:39:30|6440.5|6437.7|6441.7|6438.9|6442.7|6439.9|6440.1|6437.3|362
1616434780000|2021-03-22 17:39:40|6442.2|6439.4|6443.7|6440.9|6443.7|6440.9|6442.1|6439.3|18
1616434790000|2021-03-22 17:39:50|6444.1|6441.3|6446.3|6443.5|6446.3|6443.5|6444.1|6441.3|17
1616434800000|2021-03-22 17:40:00|6446.8|6444|6444.7|6441.9|6446.8|6444|6444.1|6441.3|14
1616434810000|2021-03-22 17:40:10|6445.1|6442.3|6445.2|6442.4|6445.6|6442.8|6445.1|6442.3|9
1616434820000|2021-03-22 17:40:20|6445.6|6442.8|6446.7|6443.9|6446.7|6443.9|6445.6|6442.8|13
1616434830000|2021-03-22 17:40:30|6447.1|6444.3|6446.2|6443.4|6447.7|6444.9|6445.7|6442.9|11
1616434840000|2021-03-22 17:40:40|6446.7|6443.9|6447.1|6444.3|6447.7|6444.9|6446.7|6443.9|6
1616434850000|2021-03-22 17:40:50|6447.6|6444.8|6445.1|6442.3|6447.6|6444.8|6444.7|6441.9|40
1616434860000|2021-03-22 17:41:00|6445|6442.2|6443.6|6440.8|6445|6442.2|6443.1|6440.3|13
1616434870000|2021-03-22 17:41:10|6443.1|6440.3|6445.1|6442.3|6445.1|6442.3|6443.1|6440.3|30
1616434880000|2021-03-22 17:41:20|6445.7|6442.9|6445.6|6442.8|6445.7|6442.9|6445.6|6442.8|16
1616434890000|2021-03-22 17:41:30|6445.1|6442.3|6444.2|6441.4|6445.7|6442.9|6444.1|6441.3|4
1616434900000|2021-03-22 17:41:40|6443.6|6440.8|6443.1|6440.3|6443.6|6440.8|6443.1|6440.3|4
1616434910000|2021-03-22 17:41:50|6443.2|6440.4|6444.1|6441.3|6444.1|6441.3|6443.1|6440.3|7
1616434920000|2021-03-22 17:42:00|6443.1|6440.3|6443.6|6440.8|6443.6|6440.8|6443.1|6440.3|2
1616434930000|2021-03-22 17:42:10|6443.7|6440.9|6444.2|6441.4|6444.2|6441.4|6443.1|6440.3|35
1616434940000|2021-03-22 17:42:20|6444.1|6441.3|6444.2|6441.4|6444.2|6441.4|6443.6|6440.8|14
1616434950000|2021-03-22 17:42:30|||||||||7
1616434960000|2021-03-22 17:42:40|6443.8|6441|6443.1|6440.3|6444.7|6441.9|6443.1|6440.3|21
1616434970000|2021-03-22 17:42:50|6442.2|6439.4|6442.3|6439.5|6442.3|6439.5|6442.1|6439.3|4
1616434980000|2021-03-22 17:43:00|6442.7|6439.9|6442.7|6439.9|6442.8|6440|6442.7|6439.9|1
1616434990000|2021-03-22 17:43:10|6442.6|6439.8|6440.7|6437.9|6442.6|6439.8|6440.7|6437.9|11
1616435000000|2021-03-22 17:43:20|6439.1|6436.3|6439.3|6436.5|6439.3|6436.5|6438.7|6435.9|15
1616435010000|2021-03-22 17:43:30|6439.7|6436.9|6440.3|6437.5|6440.6|6437.8|6439.7|6436.9|23
1616435020000|2021-03-22 17:43:40|6441.1|6438.3|6440.2|6437.4|6441.2|6438.4|6440.2|6437.4|12
1616435030000|2021-03-22 17:43:50|6440.3|6437.5|6439.2|6436.4|6440.3|6437.5|6438.7|6435.9|12
1616435040000|2021-03-22 17:44:00|6439.3|6436.5|6440.2|6437.4|6440.2|6437.4|6439.3|6436.5|13
1616435050000|2021-03-22 17:44:10|6440.7|6437.9|6440.7|6437.9|6440.7|6437.9|6440.7|6437.9|2
1616435060000|2021-03-22 17:44:20|6440.3|6437.5|6438.7|6435.9|6440.3|6437.5|6438.1|6435.3|18
1616435070000|2021-03-22 17:44:30|6439.1|6436.3|6439.7|6436.9|6439.7|6436.9|6439.1|6436.3|2
1616435080000|2021-03-22 17:44:40|6439.2|6436.4|6439.1|6436.3|6439.2|6436.4|6438.7|6435.9|4
1616435090000|2021-03-22 17:44:50|6439.3|6436.5|6440.7|6437.9|6440.7|6437.9|6439.2|6436.4|3
1616435100000|2021-03-22 17:45:00|6441.2|6438.4|6442.3|6439.5|6442.3|6439.5|6441.2|6438.4|5
1616435110000|2021-03-22 17:45:10|6442.2|6439.4|6443.1|6440.3|6443.6|6440.8|6442.1|6439.3|14
1616435120000|2021-03-22 17:45:20|6443.2|6440.4|6444.2|6441.4|6444.7|6441.9|6443.2|6440.4|3
1616435130000|2021-03-22 17:45:30|6444.6|6441.8|6444.6|6441.8|6444.6|6441.8|6444.6|6441.8|1
1616435140000|2021-03-22 17:45:40|6444.3|6441.5|6444.2|6441.4|6444.3|6441.5|6444.1|6441.3|1
1616435150000|2021-03-22 17:45:50|6444.1|6441.3|6439.7|6436.9|6444.2|6441.4|6439.7|6436.9|39
1616435160000|2021-03-22 17:46:00|6439.1|6436.3|6438.7|6435.9|6439.1|6436.3|6437.7|6434.9|98
1616435170000|2021-03-22 17:46:10|6439.1|6436.3|6440.1|6437.3|6440.2|6437.4|6439.1|6436.3|24
1616435180000|2021-03-22 17:46:20|6439.3|6436.5|6439.7|6436.9|6439.7|6436.9|6439.3|6436.5|2
1616435190000|2021-03-22 17:46:30|6440.1|6437.3|6440.3|6437.5|6440.3|6437.5|6438.2|6435.4|21
1616435200000|2021-03-22 17:46:40|6440.2|6437.4|6440.3|6437.5|6440.3|6437.5|6440.2|6437.4|25
1616435210000|2021-03-22 17:46:50|6440.7|6437.9|6439.7|6436.9|6442.1|6439.3|6439.3|6436.5|28
1616435220000|2021-03-22 17:47:00|6439.3|6436.5|6439.1|6436.3|6439.7|6436.9|6437.3|6434.5|21
1616435230000|2021-03-22 17:47:10|6439.2|6436.4|6439.8|6437|6439.8|6437|6439.1|6436.3|5
1616435240000|2021-03-22 17:47:20|6440.3|6437.5|6440.3|6437.5|6440.3|6437.5|6439.3|6436.5|7
1616435250000|2021-03-22 17:47:30|6440.7|6437.9|6441.1|6438.3|6442.7|6439.9|6440.7|6437.9|23
1616435260000|2021-03-22 17:47:40|6440.7|6437.9|6440.2|6437.4|6440.7|6437.9|6440.1|6437.3|12
1616435270000|2021-03-22 17:47:50|6440.3|6437.5|6440.7|6437.9|6440.7|6437.9|6440.3|6437.5|3
1616435280000|2021-03-22 17:48:00|6440.3|6437.5|6438.7|6435.9|6440.3|6437.5|6438.7|6435.9|8
1616435290000|2021-03-22 17:48:10|6438.9|6436.1|6439.2|6436.4|6439.7|6436.9|6438.7|6435.9|9
1616435300000|2021-03-22 17:48:20|6439.3|6436.5|6440.2|6437.4|6440.2|6437.4|6439.3|6436.5|0
1616435310000|2021-03-22 17:48:30|6440.1|6437.3|6440.3|6437.5|6440.3|6437.5|6439.3|6436.5|5
1616435320000|2021-03-22 17:48:40|6440.7|6437.9|6440.8|6438|6441.3|6438.5|6440.7|6437.9|4
1616435330000|2021-03-22 17:48:50|6440.7|6437.9|6440.8|6438|6440.8|6438|6440.7|6437.9|1
1616435340000|2021-03-22 17:49:00|6440.7|6437.9|6440.7|6437.9|6440.7|6437.9|6440.7|6437.9|1
1616435350000|2021-03-22 17:49:10|6440.3|6437.5|6440.3|6437.5|6440.3|6437.5|6440.3|6437.5|1
1616435360000|2021-03-22 17:49:20|6440.7|6437.9|6442.3|6439.5|6442.6|6439.8|6440.7|6437.9|1
1616435370000|2021-03-22 17:49:30|6442.7|6439.9|6442.3|6439.5|6442.8|6440|6441.8|6439|6
1616435390000|2021-03-22 17:49:50|6442.8|6440|6442.3|6439.5|6442.8|6440|6441.7|6438.9|1
1616435400000|2021-03-22 17:50:00|6442.7|6439.9|6442.7|6439.9|6442.7|6439.9|6442.7|6439.9|32
1616435410000|2021-03-22 17:50:10|6443.2|6440.4|6442.8|6440|6443.3|6440.5|6442.3|6439.5|16
1616435420000|2021-03-22 17:50:20|6442.7|6439.9|6442.8|6440|6442.8|6440|6442.3|6439.5|1
1616435430000|2021-03-22 17:50:30|6443.3|6440.5|6443.1|6440.3|6444.1|6441.3|6442.1|6439.3|166
1616435440000|2021-03-22 17:50:40|6443.5|6440.7|6443.5|6440.7|6443.6|6440.8|6443.5|6440.7|2
1616435450000|2021-03-22 17:50:50|6443.6|6440.8|6444.5|6441.7|6444.5|6441.7|6443.1|6440.3|18
1616435460000|2021-03-22 17:51:00|6444.1|6441.3|6444.9|6442.1|6445.1|6442.3|6443.1|6440.3|17
1616435470000|2021-03-22 17:51:10|6444.6|6441.8|6443|6440.2|6445.1|6442.3|6443|6440.2|14
1616435480000|2021-03-22 17:51:20|6443.1|6440.3|6444.6|6441.8|6444.6|6441.8|6443.1|6440.3|19
1616435490000|2021-03-22 17:51:30|6444.1|6441.3|6443.1|6440.3|6444.1|6441.3|6443.1|6440.3|16
1616435500000|2021-03-22 17:51:40|6443.2|6440.4|6445.1|6442.3|6445.5|6442.7|6443.1|6440.3|8
1616435510000|2021-03-22 17:51:50|6444.6|6441.8|6444.6|6441.8|6445.1|6442.3|6444.5|6441.7|2
1616435520000|2021-03-22 17:52:00|6444.5|6441.7|6443.1|6440.3|6444.5|6441.7|6442.7|6439.9|7
1616435530000|2021-03-22 17:52:10|6443|6440.2|6443.1|6440.3|6443.1|6440.3|6442.9|6440.1|63
1616435540000|2021-03-22 17:52:20|6443.2|6440.4|6443.5|6440.7|6443.6|6440.8|6443.2|6440.4|3
1616435550000|2021-03-22 17:52:30|6443.1|6440.3|6443.5|6440.7|6443.5|6440.7|6442.1|6439.3|26
1616435560000|2021-03-22 17:52:40|6442.6|6439.8|6442.6|6439.8|6443.1|6440.3|6442.5|6439.7|18
1616435570000|2021-03-22 17:52:50|6442.7|6439.9|6443.6|6440.8|6443.6|6440.8|6442.7|6439.9|2
1616435580000|2021-03-22 17:53:00|6443.5|6440.7|6444.1|6441.3|6444.1|6441.3|6443.5|6440.7|8
1616435590000|2021-03-22 17:53:10|||||||||16
1616435600000|2021-03-22 17:53:20|6443.9|6441.1|6445.1|6442.3|6445.1|6442.3|6443.2|6440.4|49
1616435610000|2021-03-22 17:53:30|6445.6|6442.8|6447.5|6444.7|6447.5|6444.7|6445.6|6442.8|12
1616435620000|2021-03-22 17:53:40|6448.1|6445.3|6446.6|6443.8|6448.1|6445.3|6446.5|6443.7|11
1616435630000|2021-03-22 17:53:50|6446.5|6443.7|6446.1|6443.3|6446.5|6443.7|6445.7|6442.9|3
1616435640000|2021-03-22 17:54:00|6445.1|6442.3|6445.5|6442.7|6445.5|6442.7|6445.1|6442.3|2
1616435650000|2021-03-22 17:54:10|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|6445.1|6442.3|14
1616435660000|2021-03-22 17:54:20|6446.5|6443.7|6445.6|6442.8|6446.5|6443.7|6445.6|6442.8|2
1616435670000|2021-03-22 17:54:30|6445.7|6442.9|6446.1|6443.3|6446.1|6443.3|6445.7|6442.9|0
1616435680000|2021-03-22 17:54:40|6445.1|6442.3|6445.2|6442.4|6446.1|6443.3|6445.1|6442.3|5
1616435690000|2021-03-22 17:54:50|6445.6|6442.8|6445.6|6442.8|6445.6|6442.8|6445.1|6442.3|2
1616435700000|2021-03-22 17:55:00|6445.5|6442.7|6447.6|6444.8|6448.1|6445.3|6445.1|6442.3|23
1616435710000|2021-03-22 17:55:10|6448.1|6445.3|6450.1|6447.3|6451.1|6448.3|6448.1|6445.3|34
1616435720000|2021-03-22 17:55:20|6449.1|6446.3|6447.5|6444.7|6449.1|6446.3|6447.5|6444.7|33
1616435730000|2021-03-22 17:55:30|6447.6|6444.8|6447.7|6444.9|6448.6|6445.8|6447.2|6444.4|12
1616435740000|2021-03-22 17:55:40|6448|6445.2|6449.6|6446.8|6450.1|6447.3|6447.6|6444.8|23
1616435750000|2021-03-22 17:55:50|6450.1|6447.3|6450|6447.2|6451.1|6448.3|6450|6447.2|3
1616435760000|2021-03-22 17:56:00|6449.6|6446.8|6449.1|6446.3|6449.6|6446.8|6449.1|6446.3|1
1616435770000|2021-03-22 17:56:10|6449.6|6446.8|6450.1|6447.3|6450.1|6447.3|6449.6|6446.8|3
1616435780000|2021-03-22 17:56:20|6451.1|6448.3|6451.1|6448.3|6451.1|6448.3|6451.1|6448.3|12
1616435790000|2021-03-22 17:56:30|6451.5|6448.7|6454.2|6451.4|6454.5|6451.7|6451.5|6448.7|60
1616435800000|2021-03-22 17:56:40|6454.5|6451.7|6453.1|6450.3|6454.5|6451.7|6453.1|6450.3|41
1616435810000|2021-03-22 17:56:50|6452.3|6449.5|6454.3|6451.5|6454.3|6451.5|6452.1|6449.3|47
1616435820000|2021-03-22 17:57:00|6455.1|6452.3|6454.5|6451.7|6455.1|6452.3|6454.1|6451.3|40
1616435830000|2021-03-22 17:57:10|6454.1|6451.3|6454.6|6451.8|6454.6|6451.8|6454|6451.2|37
1616435840000|2021-03-22 17:57:20|6454.7|6451.9|6455.1|6452.3|6455.1|6452.3|6454.7|6451.9|1
1616435850000|2021-03-22 17:57:30|6455.7|6452.9|6455.5|6452.7|6456.1|6453.3|6455.5|6452.7|7
1616435860000|2021-03-22 17:57:40|6455.1|6452.3|6454.5|6451.7|6455.1|6452.3|6454.5|6451.7|19
1616435870000|2021-03-22 17:57:50|6454.6|6451.8|6456.7|6453.9|6456.7|6453.9|6454.6|6451.8|153
1616435880000|2021-03-22 17:58:00|6456.1|6453.3|6456.1|6453.3|6456.7|6453.9|6456.1|6453.3|27
1616435890000|2021-03-22 17:58:10|6456.6|6453.8|6457.1|6454.3|6457.2|6454.4|6456.1|6453.3|31
1616435900000|2021-03-22 17:58:20|6456.7|6453.9|6456.1|6453.3|6456.7|6453.9|6455.7|6452.9|30
1616435910000|2021-03-22 17:58:30|6455.7|6452.9|6454.7|6451.9|6456.7|6453.9|6454.7|6451.9|9
1616435920000|2021-03-22 17:58:40|6455.1|6452.3|6454.3|6451.5|6455.2|6452.4|6454.1|6451.3|32
1616435930000|2021-03-22 17:58:50|6454.2|6451.4|6455.7|6452.9|6456.2|6453.4|6454.2|6451.4|1
1616435940000|2021-03-22 17:59:00|6455.6|6452.8|6455.3|6452.5|6456.1|6453.3|6455.2|6452.4|19
1616435950000|2021-03-22 17:59:10|6455.2|6452.4|6455.1|6452.3|6455.7|6452.9|6454.7|6451.9|6
1616435970000|2021-03-22 17:59:30|6454.7|6451.9|6454.7|6451.9|6454.7|6451.9|6454.7|6451.9|0
1616435980000|2021-03-22 17:59:40|||||||||1
1616435990000|2021-03-22 17:59:50|6455.1|6452.3|6456.3|6453.5|6456.7|6453.9|6455.1|6452.3|15
1616436000000|2021-03-22 18:00:00|6456.7|6453.9|6454.3|6451.5|6456.7|6453.9|6454.3|6451.5|59
1616436010000|2021-03-22 18:00:10|6454.2|6451.4|6454.7|6451.9|6454.7|6451.9|6454.2|6451.4|2
1616436020000|2021-03-22 18:00:20|6454.2|6451.4|6453.7|6450.9|6454.2|6451.4|6453.3|6450.5|1
1616436030000|2021-03-22 18:00:30|6453.5|6450.7|6452.7|6449.9|6453.5|6450.7|6451.7|6448.9|184
1616436040000|2021-03-22 18:00:40|6453.1|6450.3|6454.1|6451.3|6454.2|6451.4|6452.7|6449.9|13
1616436050000|2021-03-22 18:00:50|6454.2|6451.4|6457.3|6454.5|6458.3|6455.5|6454.2|6451.4|55
1616436060000|2021-03-22 18:01:00|6457.1|6454.3|6457.7|6454.9|6457.7|6454.9|6456.3|6453.5|29
1616436070000|2021-03-22 18:01:10|6456.7|6453.9|6455.7|6452.9|6457.3|6454.5|6455.7|6452.9|13
1616436080000|2021-03-22 18:01:20|6455.5|6452.7|6455.6|6452.8|6456.1|6453.3|6454.7|6451.9|261
1616436090000|2021-03-22 18:01:30|6455.7|6452.9|6456.6|6453.8|6456.6|6453.8|6455.7|6452.9|3
1616436100000|2021-03-22 18:01:40|6457.1|6454.3|6457.7|6454.9|6458.1|6455.3|6457|6454.2|2
1616436110000|2021-03-22 18:01:50|6458.1|6455.3|6458.1|6455.3|6458.1|6455.3|6458.1|6455.3|24
1616436120000|2021-03-22 18:02:00|6457.1|6454.3|6456.1|6453.3|6457.1|6454.3|6456.1|6453.3|68
1616436130000|2021-03-22 18:02:10|6455.6|6452.8|6457.1|6454.3|6457.1|6454.3|6455.5|6452.7|19
1616436140000|2021-03-22 18:02:20|6456.9|6454.1|6454.3|6451.5|6456.9|6454.1|6454.3|6451.5|50
1616436150000|2021-03-22 18:02:30|6455.1|6452.3|6455.1|6452.3|6455.1|6452.3|6454.6|6451.8|8
1616436160000|2021-03-22 18:02:40|6454.6|6451.8|6454.1|6451.3|6454.6|6451.8|6454.1|6451.3|15
1616436170000|2021-03-22 18:02:50|6454.6|6451.8|6454.5|6451.7|6454.6|6451.8|6454.5|6451.7|1
1616436180000|2021-03-22 18:03:00|6454.1|6451.3|6455|6452.2|6455|6452.2|6454.1|6451.3|107
1616436190000|2021-03-22 18:03:10|6454.5|6451.7|6454.6|6451.8|6455|6452.2|6454.5|6451.7|4
1616436200000|2021-03-22 18:03:20|6455.1|6452.3|6456.1|6453.3|6456.1|6453.3|6455.1|6452.3|1
1616436210000|2021-03-22 18:03:30|6456.5|6453.7|6456.9|6454.1|6456.9|6454.1|6456.5|6453.7|10
1616436220000|2021-03-22 18:03:40|6456.5|6453.7|6456.5|6453.7|6456.5|6453.7|6456.5|6453.7|3
1616436230000|2021-03-22 18:03:50|6457.5|6454.7|6460.1|6457.3|6460.1|6457.3|6457.5|6454.7|33
1616436240000|2021-03-22 18:04:00|6459.9|6457.1|6459.5|6456.7|6459.9|6457.1|6458.9|6456.1|47
1616436250000|2021-03-22 18:04:10|6459.9|6457.1|6461.1|6458.3|6461.1|6458.3|6459.9|6457.1|126
1616436260000|2021-03-22 18:04:20|6460.6|6457.8|6460.5|6457.7|6460.6|6457.8|6460.5|6457.7|24
1616436270000|2021-03-22 18:04:30|6461.1|6458.3|6461.1|6458.3|6461.9|6459.1|6461.1|6458.3|55
1616436280000|2021-03-22 18:04:40|6462|6459.2|6462.1|6459.3|6462.1|6459.3|6461.6|6458.8|21
1616436290000|2021-03-22 18:04:50|6461.7|6458.9|6461.6|6458.8|6461.7|6458.9|6461.6|6458.8|16
1616436300000|2021-03-22 18:05:00|6461.5|6458.7|6461.6|6458.8|6461.6|6458.8|6460.1|6457.3|40
1616436310000|2021-03-22 18:05:10|6462.1|6459.3|6462.1|6459.3|6462.1|6459.3|6462|6459.2|2
1616436320000|2021-03-22 18:05:20|6462.5|6459.7|6462.5|6459.7|6462.6|6459.8|6462.5|6459.7|3
1616436330000|2021-03-22 18:05:30|6462.6|6459.8|6461.1|6458.3|6462.6|6459.8|6461.1|6458.3|9
1616436340000|2021-03-22 18:05:40|6460.6|6457.8|6459.5|6456.7|6460.6|6457.8|6458.1|6455.3|121
1616436350000|2021-03-22 18:05:50|6459.1|6456.3|6461.6|6458.8|6461.6|6458.8|6459.1|6456.3|28
1616436360000|2021-03-22 18:06:00|6461.1|6458.3|6460.6|6457.8|6461.1|6458.3|6459.1|6456.3|83
1616436370000|2021-03-22 18:06:10|6461.1|6458.3|6462.6|6459.8|6462.6|6459.8|6460.6|6457.8|45
1616436380000|2021-03-22 18:06:20|6463.1|6460.3|6461.6|6458.8|6463.6|6460.8|6461.1|6458.3|13
1616436390000|2021-03-22 18:06:30|6461.1|6458.3|6462.1|6459.3|6463.1|6460.3|6461.1|6458.3|14
1616436400000|2021-03-22 18:06:40|6461.6|6458.8|6462.1|6459.3|6462.1|6459.3|6461.6|6458.8|8
1616436410000|2021-03-22 18:06:50|6462.5|6459.7|6462.6|6459.8|6463.5|6460.7|6462.5|6459.7|70
1616436420000|2021-03-22 18:07:00|6462.5|6459.7|6461.1|6458.3|6463.1|6460.3|6461.1|6458.3|65
1616436430000|2021-03-22 18:07:10|6461.2|6458.4|6461.1|6458.3|6461.7|6458.9|6461.1|6458.3|10
1616436440000|2021-03-22 18:07:20|6461.7|6458.9|6462.7|6459.9|6462.7|6459.9|6461.7|6458.9|3
1616436450000|2021-03-22 18:07:30|6463.1|6460.3|6464.5|6461.7|6465.1|6462.3|6463.1|6460.3|56
1616436460000|2021-03-22 18:07:40|6464.6|6461.8|6465.1|6462.3|6466.1|6463.3|6464.6|6461.8|20
1616436470000|2021-03-22 18:07:50|6465.5|6462.7|6466.1|6463.3|6466.1|6463.3|6465.5|6462.7|10
1616436480000|2021-03-22 18:08:00|6465.6|6462.8|6467.1|6464.3|6467.1|6464.3|6465.6|6462.8|10
1616436490000|2021-03-22 18:08:10|6466.6|6463.8|6467.5|6464.7|6467.6|6464.8|6466.6|6463.8|11
1616436500000|2021-03-22 18:08:20|6467.1|6464.3|6468.5|6465.7|6469|6466.2|6467.1|6464.3|71
1616436510000|2021-03-22 18:08:30|6468.1|6465.3|6469.5|6466.7|6469.6|6466.8|6468.1|6465.3|63
1616436520000|2021-03-22 18:08:40|6469.1|6466.3|6469.1|6466.3|6469.1|6466.3|6468.5|6465.7|12
1616436530000|2021-03-22 18:08:50|6469.6|6466.8|6469.7|6466.9|6470.1|6467.3|6469.5|6466.7|29
1616436540000|2021-03-22 18:09:00|6470.1|6467.3|6468.5|6465.7|6470.1|6467.3|6468.5|6465.7|122
1616436550000|2021-03-22 18:09:10|6468.6|6465.8|6469.1|6466.3|6469.1|6466.3|6468.1|6465.3|0
1616436560000|2021-03-22 18:09:20|6468.9|6466.1|6468.7|6465.9|6469.1|6466.3|6468.5|6465.7|32
1616436570000|2021-03-22 18:09:30|6469.1|6466.3|6470.6|6467.8|6471.1|6468.3|6468.3|6465.5|84
1616436580000|2021-03-22 18:09:40|6471.1|6468.3|6471.6|6468.8|6471.7|6468.9|6470.5|6467.7|48
1616436590000|2021-03-22 18:09:50|6472.1|6469.3|6471.3|6468.5|6472.1|6469.3|6470.7|6467.9|73
1616436600000|2021-03-22 18:10:00|6471.2|6468.4|6471.2|6468.4|6472.2|6469.4|6470.3|6467.5|50
1616436610000|2021-03-22 18:10:10|6471.3|6468.5|6471.3|6468.5|6472.3|6469.5|6471.3|6468.5|58
1616436620000|2021-03-22 18:10:20|6471.7|6468.9|6472.2|6469.4|6472.3|6469.5|6471.7|6468.9|24
1616436630000|2021-03-22 18:10:30|6471.8|6469|6472.3|6469.5|6472.3|6469.5|6471.7|6468.9|28
1616436640000|2021-03-22 18:10:40|6473.3|6470.5|6473.7|6470.9|6474.3|6471.5|6473.3|6470.5|117
1616436650000|2021-03-22 18:10:50|6473.5|6470.7|6472.2|6469.4|6473.5|6470.7|6471.7|6468.9|42
1616436660000|2021-03-22 18:11:00|6471.7|6468.9|6470.1|6467.3|6471.7|6468.9|6469.7|6466.9|39
1616436670000|2021-03-22 18:11:10|6469.3|6466.5|6470.3|6467.5|6470.6|6467.8|6469.1|6466.3|65
1616436680000|2021-03-22 18:11:20|6471.1|6468.3|6470.1|6467.3|6471.1|6468.3|6469.1|6466.3|290
1616436690000|2021-03-22 18:11:30|6470.3|6467.5|6471.1|6468.3|6471.3|6468.5|6470.1|6467.3|19
1616436700000|2021-03-22 18:11:40|6470.7|6467.9|6470.7|6467.9|6470.7|6467.9|6470.3|6467.5|14
1616436710000|2021-03-22 18:11:50|6470.3|6467.5|6471.1|6468.3|6471.3|6468.5|6470.3|6467.5|36
1616436720000|2021-03-22 18:12:00|6471.3|6468.5|6468.3|6465.5|6471.3|6468.5|6468.3|6465.5|13
1616436730000|2021-03-22 18:12:10|6468.7|6465.9|6467.4|6464.6|6468.7|6465.9|6467.3|6464.5|36
1616436740000|2021-03-22 18:12:20|6468.2|6465.4|6465.7|6462.9|6468.2|6465.4|6465.7|6462.9|188
1616436750000|2021-03-22 18:12:30|6466.1|6463.3|6467.1|6464.3|6467.1|6464.3|6466.1|6463.3|90
1616436760000|2021-03-22 18:12:40|6466.9|6464.1|6466.1|6463.3|6467|6464.2|6466.1|6463.3|6
1616436770000|2021-03-22 18:12:50|6465.7|6462.9|6466.1|6463.3|6466.1|6463.3|6465.1|6462.3|40
1616436780000|2021-03-22 18:13:00|6466.3|6463.5|6465.5|6462.7|6467.1|6464.3|6464.5|6461.7|492
1616436790000|2021-03-22 18:13:10|6465.1|6462.3|6464|6461.2|6465.5|6462.7|6462.6|6459.8|52
1616436800000|2021-03-22 18:13:20|6464.1|6461.3|6465.1|6462.3|6465.1|6462.3|6464.1|6461.3|32
1616436810000|2021-03-22 18:13:30|6465.2|6462.4|6467.1|6464.3|6467.1|6464.3|6465.2|6462.4|30
1616436820000|2021-03-22 18:13:40|6467.5|6464.7|6466.7|6463.9|6467.5|6464.7|6466.5|6463.7|30
1616436830000|2021-03-22 18:13:50|6467.1|6464.3|6466.1|6463.3|6467.6|6464.8|6465.6|6462.8|47
1616436840000|2021-03-22 18:14:00|6466.5|6463.7|6464.6|6461.8|6466.5|6463.7|6464.1|6461.3|20
1616436850000|2021-03-22 18:14:10|6464.5|6461.7|6464.5|6461.7|6464.5|6461.7|6464.5|6461.7|2
1616436860000|2021-03-22 18:14:20|6464.1|6461.3|6466.1|6463.3|6466.1|6463.3|6463.1|6460.3|17
1616436870000|2021-03-22 18:14:30|6465.9|6463.1|6465.6|6462.8|6466.6|6463.8|6465.6|6462.8|2
1616436880000|2021-03-22 18:14:40|6465.1|6462.3|6465.1|6462.3|6466.1|6463.3|6465.1|6462.3|3
1616436890000|2021-03-22 18:14:50|6464.6|6461.8|6464.5|6461.7|6464.6|6461.8|6464.1|6461.3|11
1616436900000|2021-03-22 18:15:00|6464.1|6461.3|6462.1|6459.3|6464.1|6461.3|6462|6459.2|39
1616436910000|2021-03-22 18:15:10|6462.5|6459.7|6463.5|6460.7|6463.6|6460.8|6462|6459.2|7
1616436920000|2021-03-22 18:15:20|6464|6461.2|6464.1|6461.3|6464.1|6461.3|6463|6460.2|1
1616436930000|2021-03-22 18:15:30|6464.5|6461.7|6465.1|6462.3|6465.1|6462.3|6463.5|6460.7|7
1616436940000|2021-03-22 18:15:40|6465|6462.2|6464|6461.2|6465|6462.2|6463.6|6460.8|27
1616436950000|2021-03-22 18:15:50|6464.1|6461.3|6462.5|6459.7|6464.1|6461.3|6462.5|6459.7|7
1616436960000|2021-03-22 18:16:00|6462.1|6459.3|6461.5|6458.7|6463.1|6460.3|6461.1|6458.3|63
1616436970000|2021-03-22 18:16:10|6462.1|6459.3|6462.6|6459.8|6463.1|6460.3|6461.6|6458.8|5
1616436980000|2021-03-22 18:16:20|6462.7|6459.9|6464.6|6461.8|6465.1|6462.3|6462.5|6459.7|57
1616436990000|2021-03-22 18:16:30|6465.1|6462.3|6465.5|6462.7|6465.6|6462.8|6464.5|6461.7|6
1616437000000|2021-03-22 18:16:40|6465.1|6462.3|6465.1|6462.3|6465.1|6462.3|6464.1|6461.3|13
1616437010000|2021-03-22 18:16:50|6464.6|6461.8|6464.1|6461.3|6464.9|6462.1|6463.1|6460.3|29
1616437020000|2021-03-22 18:17:00|6464|6461.2|6463.1|6460.3|6464|6461.2|6461.6|6458.8|10
1616437030000|2021-03-22 18:17:10|6463|6460.2|6462.6|6459.8|6463.6|6460.8|6462.1|6459.3|56
1616437040000|2021-03-22 18:17:20|6463.1|6460.3|6461.1|6458.3|6463.1|6460.3|6460.1|6457.3|21
1616437050000|2021-03-22 18:17:30|6461.5|6458.7|6463.1|6460.3|6463.1|6460.3|6461.5|6458.7|4
1616437060000|2021-03-22 18:17:40|6462.7|6459.9|6462.1|6459.3|6463.6|6460.8|6462.1|6459.3|22
1616437070000|2021-03-22 18:17:50|6462.6|6459.8|6463.1|6460.3|6463.1|6460.3|6462.1|6459.3|6
1616437080000|2021-03-22 18:18:00|6462.9|6460.1|6461.1|6458.3|6462.9|6460.1|6460.6|6457.8|12
1616437090000|2021-03-22 18:18:10|6461|6458.2|6460.5|6457.7|6461.1|6458.3|6460.5|6457.7|36
1616437100000|2021-03-22 18:18:20|6460.1|6457.3|6458.1|6455.3|6460.1|6457.3|6457.1|6454.3|70
1616437110000|2021-03-22 18:18:30|6458|6455.2|6458.1|6455.3|6458.1|6455.3|6456.6|6453.8|57
1616437120000|2021-03-22 18:18:40|6457.1|6454.3|6459.1|6456.3|6459.1|6456.3|6457.1|6454.3|34
1616437130000|2021-03-22 18:18:50|6459.6|6456.8|6458.2|6455.4|6460.6|6457.8|6458.1|6455.3|44
1616437140000|2021-03-22 18:19:00|6458.6|6455.8|6459.1|6456.3|6459.1|6456.3|6457.1|6454.3|50
1616437150000|2021-03-22 18:19:10|6459.5|6456.7|6459.6|6456.8|6460.1|6457.3|6459.5|6456.7|24
1616437160000|2021-03-22 18:19:20|6460.1|6457.3|6458.3|6455.5|6460.2|6457.4|6458.3|6455.5|77
1616437170000|2021-03-22 18:19:30|6458.7|6455.9|6457.1|6454.3|6458.7|6455.9|6456.6|6453.8|28
1616437180000|2021-03-22 18:19:40|6456.6|6453.8|6454.1|6451.3|6456.6|6453.8|6454.1|6451.3|46
1616437190000|2021-03-22 18:19:50|6454.6|6451.8|6456.2|6453.4|6456.7|6453.9|6454.1|6451.3|157
1616437200000|2021-03-22 18:20:00|6455.8|6453|6455.7|6452.9|6456.1|6453.3|6454.6|6451.8|66
1616437210000|2021-03-22 18:20:10|6456.3|6453.5|6459.3|6456.5|6459.3|6456.5|6456.3|6453.5|47
1616437220000|2021-03-22 18:20:20|6459.2|6456.4|6460.8|6458|6460.8|6458|6458.3|6455.5|58
1616437230000|2021-03-22 18:20:30|6461.2|6458.4|6458.7|6455.9|6461.3|6458.5|6458.7|6455.9|26
1616437240000|2021-03-22 18:20:40|6458.3|6455.5|6458.7|6455.9|6459.7|6456.9|6458.3|6455.5|6
1616437250000|2021-03-22 18:20:50|6459.3|6456.5|6460.3|6457.5|6460.3|6457.5|6459.3|6456.5|11
1616437260000|2021-03-22 18:21:00|6460.7|6457.9|6457.7|6454.9|6460.7|6457.9|6457.3|6454.5|45
1616437270000|2021-03-22 18:21:10|6458.3|6455.5|6458.7|6455.9|6459.3|6456.5|6458.3|6455.5|26
1616437280000|2021-03-22 18:21:20|6458.3|6455.5|6458.6|6455.8|6458.6|6455.8|6457.8|6455|29
1616437290000|2021-03-22 18:21:30|6459.8|6457|6459.7|6456.9|6459.8|6457|6457.7|6454.9|47
1616437300000|2021-03-22 18:21:40|6459.8|6457|6459.3|6456.5|6460.3|6457.5|6458.3|6455.5|37
1616437310000|2021-03-22 18:21:50|6459.7|6456.9|6458.2|6455.4|6460.3|6457.5|6457.7|6454.9|49
1616437320000|2021-03-22 18:22:00|6458.7|6455.9|6459.1|6456.3|6459.2|6456.4|6457.2|6454.4|42
1616437330000|2021-03-22 18:22:10|6459.2|6456.4|6457.1|6454.3|6459.3|6456.5|6457.1|6454.3|22
1616437340000|2021-03-22 18:22:20|6456.7|6453.9|6453.7|6450.9|6456.7|6453.9|6453.7|6450.9|57
1616437350000|2021-03-22 18:22:30|6453.9|6451.1|6457.7|6454.9|6458.2|6455.4|6453.9|6451.1|70
1616437360000|2021-03-22 18:22:40|6457.3|6454.5|6458.1|6455.3|6458.3|6455.5|6456.7|6453.9|10
1616437370000|2021-03-22 18:22:50|6457.7|6454.9|6457.3|6454.5|6457.7|6454.9|6457.3|6454.5|7
1616437380000|2021-03-22 18:23:00|6456.7|6453.9|6457.8|6455|6459.2|6456.4|6456.7|6453.9|18
1616437390000|2021-03-22 18:23:10|6457.7|6454.9|6455.2|6452.4|6457.7|6454.9|6454.7|6451.9|6
1616437400000|2021-03-22 18:23:20|6454.8|6452|6452.3|6449.5|6454.8|6452|6451.7|6448.9|47
1616437410000|2021-03-22 18:23:30|6452.8|6450|6451.3|6448.5|6452.8|6450|6450.2|6447.4|48
1616437420000|2021-03-22 18:23:40|6451.7|6448.9|6450.3|6447.5|6452.3|6449.5|6450.2|6447.4|64
1616437430000|2021-03-22 18:23:50|6449.9|6447.1|6451.9|6449.1|6451.9|6449.1|6449.8|6447|31
1616437440000|2021-03-22 18:24:00|6452.3|6449.5|6448.3|6445.5|6452.3|6449.5|6446.3|6443.5|123
1616437450000|2021-03-22 18:24:10|6448.7|6445.9|6448.8|6446|6450.3|6447.5|6447.7|6444.9|49
1616437460000|2021-03-22 18:24:20|6448.7|6445.9|6447.8|6445|6449.3|6446.5|6447.3|6444.5|61
1616437470000|2021-03-22 18:24:30|6448.3|6445.5|6449.3|6446.5|6449.3|6446.5|6448.3|6445.5|39
1616437480000|2021-03-22 18:24:40|6452.4|6442.4|6443.8|6441|6452.4|6444.5|6443.7|6440.9|158
1616437490000|2021-03-22 18:24:50|6444.3|6441.5|6445.7|6442.9|6446.3|6443.5|6444.2|6441.4|80
1616437500000|2021-03-22 18:25:00|6445.2|6442.4|6444.7|6441.9|6445.3|6442.5|6444.2|6441.4|114
1616437510000|2021-03-22 18:25:10|6444.3|6441.5|6446.7|6443.9|6447.3|6444.5|6444.1|6441.3|59
1616437520000|2021-03-22 18:25:20|6447.2|6444.4|6448.9|6446.1|6449.3|6446.5|6446.7|6443.9|120
1616437530000|2021-03-22 18:25:30|6449.3|6446.5|6449.7|6446.9|6450.7|6447.9|6448.8|6446|64
1616437540000|2021-03-22 18:25:40|6449.3|6446.5|6448.7|6445.9|6451.8|6449|6447.2|6444.4|102
1616437550000|2021-03-22 18:25:50|6449.7|6446.9|6450.3|6447.5|6451.3|6448.5|6449.4|6446.6|60
1616437560000|2021-03-22 18:26:00|6449.8|6447|6450.8|6448|6451.3|6448.5|6447.7|6444.9|20
1616437570000|2021-03-22 18:26:10|6451.3|6448.5|6453.2|6450.4|6453.7|6450.9|6450.7|6447.9|28
1616437580000|2021-03-22 18:26:20|6453.1|6450.3|6454.8|6452|6455.7|6452.9|6451.2|6448.4|116
1616437590000|2021-03-22 18:26:30|6455.7|6452.9|6455.3|6452.5|6456.1|6453.3|6454.7|6451.9|29
1616437600000|2021-03-22 18:26:40|6454.9|6452.1|6454.7|6451.9|6457.3|6454.5|6454.3|6451.5|50
1616437610000|2021-03-22 18:26:50|6454.3|6451.5|6452.8|6450|6454.3|6451.5|6451.3|6448.5|53
1616437620000|2021-03-22 18:27:00|6452.7|6449.9|6455.7|6452.9|6455.7|6452.9|6451.3|6448.5|41
1616437630000|2021-03-22 18:27:10|6456.1|6453.3|6459.8|6457|6460.3|6457.5|6456.1|6453.3|184
1616437640000|2021-03-22 18:27:20|6459.7|6456.9|6457.7|6454.9|6459.7|6456.9|6457.4|6454.6|122
1616437650000|2021-03-22 18:27:30|6457.4|6454.6|6455.8|6453|6457.7|6454.9|6455.7|6452.9|32
1616437660000|2021-03-22 18:27:40|6455.3|6452.5|6454.7|6451.9|6456.8|6454|6454.2|6451.4|138
1616437670000|2021-03-22 18:27:50|6453.8|6451|6455.8|6453|6456.3|6453.5|6451.7|6448.9|80
1616437680000|2021-03-22 18:28:00|6455.7|6452.9|6453.7|6450.9|6455.7|6452.9|6451.3|6448.5|330
1616437690000|2021-03-22 18:28:10|6454.1|6451.3|6454.3|6451.5|6456.3|6453.5|6453.1|6450.3|393
1616437700000|2021-03-22 18:28:20|6454.5|6451.7|6454.7|6451.9|6456.1|6453.3|6454.3|6451.5|384
1616437710000|2021-03-22 18:28:30|6455.1|6452.3|6457.1|6454.3|6458.3|6455.5|6455.1|6452.3|559
1616437720000|2021-03-22 18:28:40|6457.5|6454.7|6457.1|6454.3|6457.5|6454.7|6457.1|6454.3|70
1616437730000|2021-03-22 18:28:50|6456.1|6453.3|6456.1|6453.3|6456.1|6453.3|6454.2|6451.4|191
1616437740000|2021-03-22 18:29:00|6456.5|6453.7|6458.1|6455.3|6459.1|6456.3|6456.5|6453.7|290
1616437750000|2021-03-22 18:29:10|6458.5|6455.7|6456.9|6454.1|6458.5|6455.7|6456.1|6453.3|352
1616437760000|2021-03-22 18:29:20|6457.1|6454.3|6455.1|6452.3|6457.1|6454.3|6454.5|6451.7|488
1616437770000|2021-03-22 18:29:30|6455.3|6452.5|6456.9|6454.1|6456.9|6454.1|6455|6452.2|478
1616437780000|2021-03-22 18:29:40|6456.5|6453.7|6455.1|6452.3|6457.1|6454.3|6454.9|6452.1|197
1616437790000|2021-03-22 18:29:50|6455.3|6452.5|6455.5|6452.7|6456.5|6453.7|6455.1|6452.3|287
1616437800000|2021-03-22 18:30:00|6455.6|6452.8|6450.5|6447.7|6455.6|6452.8|6449.3|6446.5|423
1616437810000|2021-03-22 18:30:10|6449.9|6447.1|6449.4|6446.6|6450.5|6447.7|6448.9|6446.1|378
1616437820000|2021-03-22 18:30:20|6449.9|6447.1|6449.3|6446.5|6451.3|6448.5|6449.3|6446.5|138
1616437830000|2021-03-22 18:30:30|6448.6|6445.8|6449.3|6446.5|6449.3|6446.5|6448.3|6445.5|88
1616437840000|2021-03-22 18:30:40|6448.8|6446|6451.3|6448.5|6451.3|6448.5|6448.8|6446|36
1616437850000|2021-03-22 18:30:50|6450.3|6447.5|6451.5|6448.7|6451.5|6448.7|6449.9|6447.1|21
1616437860000|2021-03-22 18:31:00|6452.3|6449.5|6455.3|6452.5|6455.9|6453.1|6452.3|6449.5|226
1616437870000|2021-03-22 18:31:10|6454.9|6452.1|6453|6450.2|6454.9|6452.1|6452.9|6450.1|10
1616437880000|2021-03-22 18:31:20|6453.8|6451|6452.9|6450.1|6453.9|6451.1|6452.3|6449.5|58
1616437890000|2021-03-22 18:31:30|6453|6450.2|6453.4|6450.6|6453.9|6451.1|6453|6450.2|48
1616437900000|2021-03-22 18:31:40|6453.3|6450.5|6454.9|6452.1|6455.3|6452.5|6453.3|6450.5|21
1616437910000|2021-03-22 18:31:50|6455.6|6452.8|6457.3|6454.5|6457.3|6454.5|6455.6|6452.8|26
1616437920000|2021-03-22 18:32:00|6456.9|6454.1|6458.3|6455.5|6458.8|6456|6456.8|6454|37
1616437930000|2021-03-22 18:32:10|6458.4|6455.6|6460.8|6458|6460.9|6458.1|6456.6|6453.8|61
1616437940000|2021-03-22 18:32:20|6460.1|6457.3|6456.9|6454.1|6460.1|6457.3|6456.8|6454|120
1616437950000|2021-03-22 18:32:30|6457.3|6454.5|6456.3|6453.5|6458.6|6455.8|6456.3|6453.5|31
1616437960000|2021-03-22 18:32:40|6456.4|6453.6|6457.3|6454.5|6457.4|6454.6|6456.3|6453.5|9
1616437970000|2021-03-22 18:32:50|6457.8|6455|6461.1|6458.3|6461.8|6459|6457|6454.2|48
1616437980000|2021-03-22 18:33:00|6460.4|6457.6|6458.6|6455.8|6461.3|6458.5|6458.3|6455.5|155
1616437990000|2021-03-22 18:33:10|6458.3|6455.5|6457.3|6454.5|6458.6|6455.8|6457.3|6454.5|31
1616438000000|2021-03-22 18:33:20|6457.6|6454.8|6457|6454.2|6458.1|6455.3|6456.4|6453.6|68
1616438010000|2021-03-22 18:33:30|||||||||27
1616438020000|2021-03-22 18:33:40|6456.6|6453.8|6457|6454.2|6457|6454.2|6456.6|6453.8|5
1616438030000|2021-03-22 18:33:50|6456.6|6453.8|6457|6454.2|6457|6454.2|6456.6|6453.8|65
1616438040000|2021-03-22 18:34:00|6457.4|6454.6|6456.5|6453.7|6457.4|6454.6|6456.5|6453.7|20
1616438050000|2021-03-22 18:34:10|6455.6|6452.8|6455.4|6452.6|6457|6454.2|6455.4|6452.6|195
1616438060000|2021-03-22 18:34:20|||||||||45
1616438070000|2021-03-22 18:34:30|||||||||18
1616438080000|2021-03-22 18:34:40|||||||||18
1616438090000|2021-03-22 18:34:50|6455|6452.2|6452.9|6450.1|6455|6452.2|6452.9|6450.1|30
1616438100000|2021-03-22 18:35:00|6453|6450.2|6453.4|6450.6|6453.4|6450.6|6453|6450.2|13
1616438110000|2021-03-22 18:35:10|6453.8|6451|6454|6451.2|6455|6452.2|6453.8|6451|7
1616438120000|2021-03-22 18:35:20|6454.1|6451.3|6454.5|6451.7|6455|6452.2|6454.1|6451.3|1
1616438130000|2021-03-22 18:35:30|6454.9|6452.1|6454.9|6452.1|6454.9|6452.1|6454.5|6451.7|3
1616438140000|2021-03-22 18:35:40|6454.4|6451.6|6454.6|6451.8|6454.6|6451.8|6453.6|6450.8|3
1616438150000|2021-03-22 18:35:50|6454|6451.2|6454|6451.2|6454.5|6451.7|6454|6451.2|5
1616438160000|2021-03-22 18:36:00|6453.5|6450.7|6453.6|6450.8|6453.6|6450.8|6453.5|6450.7|8
1616438170000|2021-03-22 18:36:10|6453|6450.2|6453.6|6450.8|6454|6451.2|6453|6450.2|5
1616438180000|2021-03-22 18:36:20|6453.5|6450.7|6453.5|6450.7|6453.6|6450.8|6453.5|6450.7|4
1616438190000|2021-03-22 18:36:30|6453.6|6450.8|6453|6450.2|6453.6|6450.8|6453|6450.2|2
1616438200000|2021-03-22 18:36:40|6453.1|6450.3|6453.5|6450.7|6453.5|6450.7|6453|6450.2|4
1616438210000|2021-03-22 18:36:50|6453|6450.2|6449|6446.2|6453|6450.2|6449|6446.2|39
1616438220000|2021-03-22 18:37:00|6449.1|6446.3|6449|6446.2|6449.1|6446.3|6448.5|6445.7|15
1616438230000|2021-03-22 18:37:10|6449.5|6446.7|6450|6447.2|6450.1|6447.3|6449.1|6446.3|30
1616438240000|2021-03-22 18:37:20|6450.9|6448.1|6450.4|6447.6|6451|6448.2|6450.4|6447.6|5
1616438250000|2021-03-22 18:37:30|6450.9|6448.1|6450.5|6447.7|6450.9|6448.1|6450.4|6447.6|1
1616438260000|2021-03-22 18:37:40|6450.4|6447.6|6453|6450.2|6453|6450.2|6450.4|6447.6|24
1616438270000|2021-03-22 18:37:50|6452.9|6450.1|6452.9|6450.1|6453|6450.2|6451.9|6449.1|18
1616438280000|2021-03-22 18:38:00|6453|6450.2|6453.1|6450.3|6453.6|6450.8|6452|6449.2|52
1616438290000|2021-03-22 18:38:10|6453|6450.2|6452.5|6449.7|6453.1|6450.3|6452|6449.2|8
1616438300000|2021-03-22 18:38:20|6452.6|6449.8|6453|6450.2|6453.1|6450.3|6452.6|6449.8|0
1616438310000|2021-03-22 18:38:30|6453.1|6450.3|6453.1|6450.3|6453.1|6450.3|6453|6450.2|0
1616438320000|2021-03-22 18:38:40|6453.3|6450.5|6453.6|6450.8|6453.6|6450.8|6453.1|6450.3|0
1616438330000|2021-03-22 18:38:50|6453.5|6450.7|6452.1|6449.3|6453.6|6450.8|6452.1|6449.3|26
1616438340000|2021-03-22 18:39:00|6452|6449.2|6452.6|6449.8|6452.6|6449.8|6452|6449.2|25
1616438350000|2021-03-22 18:39:10|6452.5|6449.7|6452.1|6449.3|6452.6|6449.8|6451.1|6448.3|1
1616438360000|2021-03-22 18:39:20|6452|6449.2|6452.1|6449.3|6452.6|6449.8|6452|6449.2|3
1616438370000|2021-03-22 18:39:30|6452.6|6449.8|6453.1|6450.3|6453.1|6450.3|6452.1|6449.3|12
1616438380000|2021-03-22 18:39:40|6452.6|6449.8|6452.6|6449.8|6453.6|6450.8|6452.6|6449.8|38
1616438390000|2021-03-22 18:39:50|6453.1|6450.3|6453.3|6450.5|6453.4|6450.6|6453.1|6450.3|3
1616438400000|2021-03-22 18:40:00|6453.1|6450.3|6452.3|6449.5|6453.8|6451|6450.9|6448.1|20
1616438410000|2021-03-22 18:40:10|6452.8|6450|6453.4|6450.6|6453.4|6450.6|6452.3|6449.5|9
1616438420000|2021-03-22 18:40:20|6454.1|6451.3|6453.6|6450.8|6454.6|6451.8|6453.6|6450.8|49
1616438430000|2021-03-22 18:40:30|6454.1|6451.3|6454.1|6451.3|6454.1|6451.3|6454.1|6451.3|3
1616438440000|2021-03-22 18:40:40|6453.6|6450.8|6453|6450.2|6453.6|6450.8|6453|6450.2|31
1616438450000|2021-03-22 18:40:50|6453.5|6450.7|6453.1|6450.3|6453.5|6450.7|6453|6450.2|2
1616438460000|2021-03-22 18:41:00|6453|6450.2|6453.1|6450.3|6453.1|6450.3|6453|6450.2|1
1616438480000|2021-03-22 18:41:20|6453.6|6450.8|6453.5|6450.7|6454|6451.2|6453.5|6450.7|0
1616438490000|2021-03-22 18:41:30|6453.1|6450.3|6453.1|6450.3|6453.6|6450.8|6453.1|6450.3|0
1616438500000|2021-03-22 18:41:40|6453|6450.2|6452.4|6449.6|6453|6450.2|6452.4|6449.6|1
1616438510000|2021-03-22 18:41:50|6452.6|6449.8|6452.5|6449.7|6452.6|6449.8|6452.5|6449.7|2
1616438520000|2021-03-22 18:42:00|6452|6449.2|6451.6|6448.8|6452|6449.2|6451.1|6448.3|7
1616438530000|2021-03-22 18:42:10|6451.4|6448.6|6451.4|6448.6|6451.4|6448.6|6451.4|6448.6|0
1616438540000|2021-03-22 18:42:20|6451|6448.2|6452.4|6449.6|6452.6|6449.8|6451|6448.2|5
1616438550000|2021-03-22 18:42:30|6452|6449.2|6453|6450.2|6453|6450.2|6452|6449.2|4
1616438560000|2021-03-22 18:42:40|6452.5|6449.7|6452.6|6449.8|6452.6|6449.8|6452.5|6449.7|2
1616438570000|2021-03-22 18:42:50|6452.5|6449.7|6452.6|6449.8|6452.6|6449.8|6452.5|6449.7|0
1616438580000|2021-03-22 18:43:00|6453.5|6450.7|6454|6451.2|6454.6|6451.8|6453.5|6450.7|1
1616438590000|2021-03-22 18:43:10|6453.5|6450.7|6453.1|6450.3|6453.6|6450.8|6453.1|6450.3|0
1616438610000|2021-03-22 18:43:30|6453|6450.2|6453.1|6450.3|6453.1|6450.3|6453|6450.2|2
1616438640000|2021-03-22 18:44:00|6454|6451.2|6454|6451.2|6454.1|6451.3|6454|6451.2|4
1616438650000|2021-03-22 18:44:10|6453.9|6451.1|6453.9|6451.1|6453.9|6451.1|6453.9|6451.1|2
1616438660000|2021-03-22 18:44:20|6453|6450.2|6452|6449.2|6453|6450.2|6451.1|6448.3|223
1616438670000|2021-03-22 18:44:30|6451.6|6448.8|6452|6449.2|6452|6449.2|6451.6|6448.8|101
1616438690000|2021-03-22 18:44:50|6452.1|6449.3|6452.1|6449.3|6452.1|6449.3|6452.1|6449.3|2
1616438700000|2021-03-22 18:45:00|6452|6449.2|6451.1|6448.3|6452|6449.2|6450.6|6447.8|7
1616438710000|2021-03-22 18:45:10|6452|6449.2|6453.5|6450.7|6453.5|6450.7|6452|6449.2|143
1616438720000|2021-03-22 18:45:20|6453.6|6450.8|6454.6|6451.8|6454.6|6451.8|6453.6|6450.8|306
1616438730000|2021-03-22 18:45:30|6454.1|6451.3|6452|6449.2|6454.1|6451.3|6452|6449.2|33
1616438740000|2021-03-22 18:45:40|6452.1|6449.3|6452.1|6449.3|6452.1|6449.3|6452|6449.2|0
1616438750000|2021-03-22 18:45:50|6452|6449.2|6452.1|6449.3|6452.1|6449.3|6452|6449.2|0
1616438760000|2021-03-22 18:46:00|6452|6449.2|6452.6|6449.8|6452.6|6449.8|6451.1|6448.3|214
1616438770000|2021-03-22 18:46:10|6453.6|6450.8|6453.4|6450.6|6454.3|6451.5|6452.8|6450|195
1616438780000|2021-03-22 18:46:20|6453.3|6450.5|6453.1|6450.3|6453.3|6450.5|6453.1|6450.3|0
1616438790000|2021-03-22 18:46:30|6453.3|6450.5|6453.1|6450.3|6453.3|6450.5|6452.8|6450|0
1616438800000|2021-03-22 18:46:40|6453.3|6450.5|6453.3|6450.5|6453.3|6450.5|6453.3|6450.5|0
1616438820000|2021-03-22 18:47:00|6453.6|6450.8|6453.8|6451|6453.8|6451|6453.6|6450.8|1
1616438830000|2021-03-22 18:47:10|6453.3|6450.5|6453.3|6450.5|6453.3|6450.5|6453.3|6450.5|0
1616438840000|2021-03-22 18:47:20|6453.8|6451|6454.6|6451.8|6454.6|6451.8|6453.8|6451|12
1616438870000|2021-03-22 18:47:50|6454.4|6451.6|6453.6|6450.8|6454.4|6451.6|6453.6|6450.8|7
1616438880000|2021-03-22 18:48:00|6453.8|6451|6453.8|6451|6453.8|6451|6453.8|6451|1
1616438890000|2021-03-22 18:48:10|6454.1|6451.3|6453.3|6450.5|6454.1|6451.3|6453.3|6450.5|2
1616438900000|2021-03-22 18:48:20|6453.1|6450.3|6453.3|6450.5|6453.3|6450.5|6453.1|6450.3|4
1616438910000|2021-03-22 18:48:30|6452.9|6450.1|6453.3|6450.5|6453.3|6450.5|6452.9|6450.1|5
1616438920000|2021-03-22 18:48:40|6452.9|6450.1|6452.9|6450.1|6452.9|6450.1|6452.9|6450.1|1
1616438930000|2021-03-22 18:48:50|6452.3|6449.5|6452.8|6450|6452.8|6450|6452.3|6449.5|11
1616438940000|2021-03-22 18:49:00|6452.9|6450.1|6452.8|6450|6452.9|6450.1|6452.8|6450|0
1616438950000|2021-03-22 18:49:10|6452.9|6450.1|6453.3|6450.5|6453.8|6451|6452.9|6450.1|6
1616438960000|2021-03-22 18:49:20|6453.4|6450.6|6453.4|6450.6|6453.4|6450.6|6453.4|6450.6|0
1616438970000|2021-03-22 18:49:30|6453.8|6451|6453.4|6450.6|6453.8|6451|6453.3|6450.5|14
1616438980000|2021-03-22 18:49:40|6452.9|6450.1|6452.6|6449.8|6452.9|6450.1|6452.6|6449.8|2
1616438990000|2021-03-22 18:49:50|6452.8|6450|6452.9|6450.1|6452.9|6450.1|6452.6|6449.8|1
1616439000000|2021-03-22 18:50:00|6452.6|6449.8|6452.6|6449.8|6452.8|6450|6452.6|6449.8|0
1616439010000|2021-03-22 18:50:10|6452.8|6450|6452.6|6449.8|6453|6450.2|6452.6|6449.8|12
1616439030000|2021-03-22 18:50:30|6453.6|6450.8|6453.9|6451.1|6453.9|6451.1|6453.6|6450.8|128
1616439040000|2021-03-22 18:50:40|6454.3|6451.5|6453.8|6451|6454.3|6451.5|6453.8|6451|3
1616439060000|2021-03-22 18:51:00|6453.9|6451.1|6453.8|6451|6453.9|6451.1|6453.6|6450.8|17
1616439070000|2021-03-22 18:51:10|6453.9|6451.1|6453.3|6450.5|6453.9|6451.1|6453.3|6450.5|38
1616439090000|2021-03-22 18:51:30|6453.6|6450.8|6453.6|6450.8|6453.6|6450.8|6453.6|6450.8|2
1616439100000|2021-03-22 18:51:40|6453.3|6450.5|6453.6|6450.8|6453.6|6450.8|6453.3|6450.5|9
1616439110000|2021-03-22 18:51:50|||||||||15
1616439120000|2021-03-22 18:52:00|6453.3|6450.5|6455.3|6452.5|6455.3|6452.5|6453.3|6450.5|37
1616439130000|2021-03-22 18:52:10|6454.6|6451.8|6454.8|6452|6454.8|6452|6454.6|6451.8|6
1616439140000|2021-03-22 18:52:20|6455|6452.2|6454.1|6451.3|6455.1|6452.3|6453.9|6451.1|39
1616439150000|2021-03-22 18:52:30|6453.3|6450.5|6452.9|6450.1|6453.3|6450.5|6452.6|6449.8|1
1616439160000|2021-03-22 18:52:40|6452.4|6449.6|6452.9|6450.1|6452.9|6450.1|6452.4|6449.6|1
1616439180000|2021-03-22 18:53:00|6453.3|6450.5|6453.1|6450.3|6453.9|6451.1|6452.6|6449.8|13
1616439190000|2021-03-22 18:53:10|6452.8|6450|6452.3|6449.5|6452.8|6450|6452.3|6449.5|0
1616439200000|2021-03-22 18:53:20|6452.4|6449.6|6452.4|6449.6|6452.4|6449.6|6452.3|6449.5|0
1616439210000|2021-03-22 18:53:30|6452.8|6450|6453.3|6450.5|6453.3|6450.5|6452.3|6449.5|0
1616439220000|2021-03-22 18:53:40|||||||||11
1616439230000|2021-03-22 18:53:50|6452.6|6449.8|6452.4|6449.6|6452.6|6449.8|6452.4|6449.6|1
1616439240000|2021-03-22 18:54:00|6452.8|6450|6451.9|6449.1|6452.8|6450|6451.9|6449.1|0
1616439250000|2021-03-22 18:54:10|6451.8|6449|6453.3|6450.5|6453.3|6450.5|6451.8|6449|15
1616439260000|2021-03-22 18:54:20|6452.3|6449.5|6452.4|6449.6|6452.5|6449.7|6452.3|6449.5|8
1616439270000|2021-03-22 18:54:30|6452.9|6450.1|6453.4|6450.6|6453.8|6451|6452.9|6450.1|15
1616439280000|2021-03-22 18:54:40|6453.3|6450.5|6453.3|6450.5|6453.3|6450.5|6453.3|6450.5|0
1616439300000|2021-03-22 18:55:00|6452.6|6449.8|6452.9|6450.1|6452.9|6450.1|6452.6|6449.8|3
1616439310000|2021-03-22 18:55:10|6452.6|6449.8|6452.6|6449.8|6452.6|6449.8|6452.6|6449.8|2
1616439320000|2021-03-22 18:55:20|6451.8|6449|6451.4|6448.6|6451.8|6449|6451.3|6448.5|1
1616439330000|2021-03-22 18:55:30|6451.3|6448.5|6451.8|6449|6451.8|6449|6451.3|6448.5|1
1616439340000|2021-03-22 18:55:40|6451.9|6449.1|6452.3|6449.5|6452.3|6449.5|6451.4|6448.6|0
1616439350000|2021-03-22 18:55:50|6452.6|6449.8|6452.6|6449.8|6452.6|6449.8|6452.6|6449.8|1
1616439360000|2021-03-22 18:56:00|6452.8|6450|6452.3|6449.5|6452.8|6450|6452.3|6449.5|4
1616439370000|2021-03-22 18:56:10|6452.9|6450.1|6452.9|6450.1|6452.9|6450.1|6452.9|6450.1|10
1616439380000|2021-03-22 18:56:20|6453.5|6450.7|6453.6|6450.8|6453.6|6450.8|6453.5|6450.7|2
1616439390000|2021-03-22 18:56:30|6453.3|6450.5|6453.3|6450.5|6453.3|6450.5|6453.3|6450.5|0
1616439410000|2021-03-22 18:56:50|||||||||7
1616439420000|2021-03-22 18:57:00|6452.9|6450.1|6453.3|6450.5|6453.4|6450.6|6452.9|6450.1|18
1616439430000|2021-03-22 18:57:10|6453.8|6451|6453.9|6451.1|6453.9|6451.1|6453.3|6450.5|14
1616439440000|2021-03-22 18:57:20|||||||||1
1616439460000|2021-03-22 18:57:40|6452.9|6450.1|6452.9|6450.1|6452.9|6450.1|6452.9|6450.1|14
1616439470000|2021-03-22 18:57:50|6452.6|6449.8|6452.6|6449.8|6452.6|6449.8|6452.6|6449.8|2
1616439490000|2021-03-22 18:58:10|6452.3|6449.5|6452.3|6449.5|6452.3|6449.5|6452.3|6449.5|0
1616439500000|2021-03-22 18:58:20|6451.8|6449|6451.8|6449|6451.8|6449|6451.8|6449|0
1616439520000|2021-03-22 18:58:40|6451.6|6448.8|6451.6|6448.8|6451.6|6448.8|6451.3|6448.5|0
1616439530000|2021-03-22 18:58:50|6451.3|6448.5|6451.3|6448.5|6451.3|6448.5|6451.3|6448.5|1
1616439540000|2021-03-22 18:59:00|6450.6|6447.8|6449.6|6446.8|6450.6|6447.8|6449.6|6446.8|7
1616439550000|2021-03-22 18:59:10|6449.3|6446.5|6449.3|6446.5|6449.3|6446.5|6449.3|6446.5|0
1616439560000|2021-03-22 18:59:20|6448.9|6446.1|6448.9|6446.1|6448.9|6446.1|6448.9|6446.1|1
1616439570000|2021-03-22 18:59:30|6449.3|6446.5|6449.3|6446.5|6449.3|6446.5|6449.3|6446.5|0
1616439580000|2021-03-22 18:59:40|6448.9|6446.1|6448.8|6446|6448.9|6446.1|6448.6|6445.8|10
1616439590000|2021-03-22 18:59:50|6449.3|6446.5|6449.3|6446.5|6449.3|6446.5|6448.9|6446.1|0
1616439600000|2021-03-22 19:00:00|6449.6|6446.8|6449.8|6447|6449.9|6447.1|6449.6|6446.8|3
1616439610000|2021-03-22 19:00:10|6449.9|6447.1|6450.8|6448|6450.8|6448|6449.9|6447.1|4
1616439620000|2021-03-22 19:00:20|6451.3|6448.5|6449.8|6447|6451.3|6448.5|6448.9|6446.1|32
1616439640000|2021-03-22 19:00:40|6449.6|6446.8|6448.8|6446|6449.6|6446.8|6448.8|6446|2
1616439650000|2021-03-22 19:00:50|6449.3|6446.5|6449.3|6446.5|6449.3|6446.5|6449.3|6446.5|0
1616439660000|2021-03-22 19:01:00|6449.4|6446.6|6449.8|6447|6449.8|6447|6449.3|6446.5|0
1616439670000|2021-03-22 19:01:10|6449.9|6447.1|6451.3|6448.5|6451.3|6448.5|6449.9|6447.1|0
1616439680000|2021-03-22 19:01:20|6451.6|6448.8|6452.4|6449.6|6452.4|6449.6|6451.6|6448.8|5
1616439690000|2021-03-22 19:01:30|6452.6|6449.8|6452.4|6449.6|6452.6|6449.8|6452.4|6449.6|1
1616439700000|2021-03-22 19:01:40|6452.3|6449.5|6452.6|6449.8|6452.6|6449.8|6452.3|6449.5|6
1616439710000|2021-03-22 19:01:50|6452.1|6449.3|6452.3|6449.5|6452.3|6449.5|6452.1|6449.3|5
1616439730000|2021-03-22 19:02:10|6452.6|6449.8|6452.6|6449.8|6452.6|6449.8|6452.6|6449.8|3
1616439740000|2021-03-22 19:02:20|6453.4|6450.6|6455.3|6452.5|6455.3|6452.5|6453.3|6450.5|120
1616439750000|2021-03-22 19:02:30|6455.6|6452.8|6455.6|6452.8|6455.6|6452.8|6455.6|6452.8|56
1616439760000|2021-03-22 19:02:40|6455.3|6452.5|6455.1|6452.3|6455.3|6452.5|6455.1|6452.3|25
1616439780000|2021-03-22 19:03:00|6455|6452.2|6455.1|6452.3|6455.6|6452.8|6454.6|6451.8|13
1616439810000|2021-03-22 19:03:30|6455.3|6452.5|6455.3|6452.5|6455.3|6452.5|6455.3|6452.5|0
1616439820000|2021-03-22 19:03:40|6455.1|6452.3|6454.6|6451.8|6455.1|6452.3|6453.6|6450.8|9
1616439830000|2021-03-22 19:03:50|6454.9|6452.1|6455.3|6452.5|6455.6|6452.8|6454.9|6452.1|15
1616439840000|2021-03-22 19:04:00|6455.1|6452.3|6453.1|6450.3|6455.3|6452.5|6452.6|6449.8|33
1616439850000|2021-03-22 19:04:10|6453.3|6450.5|6453.3|6450.5|6453.5|6450.7|6452.6|6449.8|15
1616439860000|2021-03-22 19:04:20|6453.6|6450.8|6453.6|6450.8|6453.6|6450.8|6453.6|6450.8|1
1616439880000|2021-03-22 19:04:40|6454|6451.2|6454.5|6451.7|6454.6|6451.8|6454|6451.2|3
1616439900000|2021-03-22 19:05:00|6454.1|6451.3|6453.5|6450.7|6454.1|6451.3|6453.5|6450.7|0
1616439910000|2021-03-22 19:05:10|6453.4|6450.6|6453.6|6450.8|6453.6|6450.8|6452.6|6449.8|0
1616439920000|2021-03-22 19:05:20|6453.1|6450.3|6453.5|6450.7|6454.1|6451.3|6453.1|6450.3|0
1616439930000|2021-03-22 19:05:30|6453.1|6450.3|6453.1|6450.3|6453.1|6450.3|6453.1|6450.3|0
1616439940000|2021-03-22 19:05:40|6453.6|6450.8|6453.6|6450.8|6453.6|6450.8|6453.5|6450.7|0
1616439950000|2021-03-22 19:05:50|6453.5|6450.7|6453|6450.2|6453.5|6450.7|6453|6450.2|0
1616439960000|2021-03-22 19:06:00|6453.1|6450.3|6453.1|6450.3|6453.1|6450.3|6453.1|6450.3|0
1616439970000|2021-03-22 19:06:10|6453|6450.2|6452.1|6449.3|6453|6450.2|6452|6449.2|5
1616439980000|2021-03-22 19:06:20|6452|6449.2|6451.6|6448.8|6452|6449.2|6451.6|6448.8|0
1616439990000|2021-03-22 19:06:30|6452|6449.2|6452.1|6449.3|6452.1|6449.3|6452|6449.2|0
1616440000000|2021-03-22 19:06:40|||||||||1
1616440010000|2021-03-22 19:06:50|6451.6|6448.8|6451.6|6448.8|6451.6|6448.8|6451.6|6448.8|1
1616440020000|2021-03-22 19:07:00|6451.5|6448.7|6452|6449.2|6452|6449.2|6451.5|6448.7|21
1616440030000|2021-03-22 19:07:10|6452.1|6449.3|6452.1|6449.3|6452.1|6449.3|6452.1|6449.3|3
1616440040000|2021-03-22 19:07:20|6452|6449.2|6452|6449.2|6452|6449.2|6452|6449.2|0
1616440060000|2021-03-22 19:07:40|6452.4|6449.6|6453.4|6450.6|6453.4|6450.6|6452.4|6449.6|3
1616440070000|2021-03-22 19:07:50|6453.1|6450.3|6453|6450.2|6453.1|6450.3|6453|6450.2|1
1616440080000|2021-03-22 19:08:00|6453.5|6450.7|6454|6451.2|6454|6451.2|6453.5|6450.7|0
1616440090000|2021-03-22 19:08:10|6454.5|6451.7|6454.4|6451.6|6454.5|6451.7|6454.4|6451.6|0
1616440100000|2021-03-22 19:08:20|6454.3|6451.5|6453.5|6450.7|6454.3|6451.5|6453.5|6450.7|2
1616440110000|2021-03-22 19:08:30|6453.6|6450.8|6453.5|6450.7|6454|6451.2|6453.5|6450.7|0
1616440120000|2021-03-22 19:08:40|6453.6|6450.8|6455|6452.2|6455.4|6452.6|6453.6|6450.8|41
1616440140000|2021-03-22 19:09:00|6455.3|6452.5|6455.5|6452.7|6456|6453.2|6455|6452.2|7
1616440150000|2021-03-22 19:09:10|6455.6|6452.8|6455.9|6453.1|6455.9|6453.1|6455.6|6452.8|0
1616440160000|2021-03-22 19:09:20|6455|6452.2|6455|6452.2|6455|6452.2|6455|6452.2|0
1616440180000|2021-03-22 19:09:40|6455.6|6452.8|6456|6453.2|6456|6453.2|6455.6|6452.8|1
1616440190000|2021-03-22 19:09:50|6455.6|6452.8|6455.5|6452.7|6456|6453.2|6455.1|6452.3|23
1616440200000|2021-03-22 19:10:00|6455.6|6452.8|6456|6453.2|6456|6453.2|6455.6|6452.8|0
1616440210000|2021-03-22 19:10:10|6455.6|6452.8|6455.6|6452.8|6455.6|6452.8|6455.6|6452.8|4
1616440220000|2021-03-22 19:10:20|6454.6|6451.8|6454.6|6451.8|6454.8|6452|6454.6|6451.8|12
1616440230000|2021-03-22 19:10:30|6454.1|6451.3|6454.1|6451.3|6454.3|6451.5|6453.6|6450.8|7
1616440250000|2021-03-22 19:10:50|6454.6|6451.8|6455.6|6452.8|6455.6|6452.8|6454.6|6451.8|9
1616440260000|2021-03-22 19:11:00|||||||||27
1616440270000|2021-03-22 19:11:10|6455.8|6453|6456.1|6453.3|6456.1|6453.3|6455.8|6453|0
1616440280000|2021-03-22 19:11:20|6455.6|6452.8|6455.3|6452.5|6455.6|6452.8|6454.3|6451.5|27
1616440290000|2021-03-22 19:11:30|6455.6|6452.8|6453.3|6450.5|6456.1|6453.3|6453.3|6450.5|108
1616440300000|2021-03-22 19:11:40|6453.1|6450.3|6452.8|6450|6453.6|6450.8|6452.6|6449.8|3
1616440320000|2021-03-22 19:12:00|6453.1|6450.3|6452.1|6449.3|6453.3|6450.5|6452.1|6449.3|1
1616440330000|2021-03-22 19:12:10|6452.6|6449.8|6452.8|6450|6452.8|6450|6452.1|6449.3|0
1616440350000|2021-03-22 19:12:30|6453.1|6450.3|6453|6450.2|6453.3|6450.5|6452.6|6449.8|4
1616440360000|2021-03-22 19:12:40|6452.6|6449.8|6453.1|6450.3|6453.1|6450.3|6452.6|6449.8|2
1616440380000|2021-03-22 19:13:00|6453|6450.2|6452.1|6449.3|6453|6450.2|6452.1|6449.3|0
1616440390000|2021-03-22 19:13:10|6451.6|6448.8|6451.8|6449|6451.8|6449|6451.6|6448.8|0
1616440410000|2021-03-22 19:13:30|6452.1|6449.3|6452|6449.2|6452.3|6449.5|6452|6449.2|2
1616440420000|2021-03-22 19:13:40|6451.3|6448.5|6451.3|6448.5|6451.3|6448.5|6451.1|6448.3|1
1616440430000|2021-03-22 19:13:50|6451.1|6448.3|6448.6|6445.8|6451.1|6448.3|6448.6|6445.8|7
1616440440000|2021-03-22 19:14:00|6448.1|6445.3|6448.1|6445.3|6448.1|6445.3|6448.1|6445.3|0
1616440450000|2021-03-22 19:14:10|6448.5|6445.7|6448.6|6445.8|6448.6|6445.8|6448.5|6445.7|6
1616440460000|2021-03-22 19:14:20|6449.6|6446.8|6448.6|6445.8|6449.6|6446.8|6448.6|6445.8|6
1616440470000|2021-03-22 19:14:30|6448.3|6445.5|6449.1|6446.3|6449.1|6446.3|6448.3|6445.5|5
1616440480000|2021-03-22 19:14:40|6449.3|6446.5|6448.3|6445.5|6449.3|6446.5|6448.3|6445.5|0
1616440490000|2021-03-22 19:14:50|6448.1|6445.3|6449.3|6446.5|6449.3|6446.5|6448.1|6445.3|0
1616440500000|2021-03-22 19:15:00|6449.1|6446.3|6449.1|6446.3|6449.3|6446.5|6449.1|6446.3|3
1616440530000|2021-03-22 19:15:30|6449.4|6446.6|6450.3|6447.5|6450.3|6447.5|6449.4|6446.6|3
1616440540000|2021-03-22 19:15:40|6450|6447.2|6449.6|6446.8|6450|6447.2|6449.6|6446.8|2
1616440550000|2021-03-22 19:15:50|6449.3|6446.5|6449.3|6446.5|6449.3|6446.5|6449.3|6446.5|2
1616440560000|2021-03-22 19:16:00|6447.6|6444.8|6448.1|6445.3|6448.3|6445.5|6447.6|6444.8|12
1616440570000|2021-03-22 19:16:10|6448|6445.2|6448.1|6445.3|6448.1|6445.3|6447.6|6444.8|1
1616440580000|2021-03-22 19:16:20|6448.3|6445.5|6449.3|6446.5|6449.3|6446.5|6448.1|6445.3|1
1616440590000|2021-03-22 19:16:30|6449.1|6446.3|6450.1|6447.3|6450.1|6447.3|6449.1|6446.3|1
1616440600000|2021-03-22 19:16:40|6450.3|6447.5|6451.1|6448.3|6451.1|6448.3|6450.3|6447.5|7
1616440610000|2021-03-22 19:16:50|6451.3|6448.5|6451.1|6448.3|6451.6|6448.8|6451.1|6448.3|6
1616440630000|2021-03-22 19:17:10|6450.6|6447.8|6450.8|6448|6450.8|6448|6450.6|6447.8|2
1616440650000|2021-03-22 19:17:30|6451.1|6448.3|6450.3|6447.5|6451.1|6448.3|6450.3|6447.5|4
1616440660000|2021-03-22 19:17:40|6450.6|6447.8|6450.1|6447.3|6450.6|6447.8|6450.1|6447.3|5
1616440680000|2021-03-22 19:18:00|6448.5|6445.7|6448.1|6445.3|6448.5|6445.7|6446.6|6443.8|13
1616440690000|2021-03-22 19:18:10|6447.4|6444.6|6443.6|6440.8|6447.4|6444.6|6443.6|6440.8|169
1616440700000|2021-03-22 19:18:20|6443.8|6441|6444.1|6441.3|6444.2|6441.4|6443.2|6440.4|14
1616440710000|2021-03-22 19:18:30|6444.2|6441.4|6443.2|6440.4|6444.2|6441.4|6443.2|6440.4|4
1616440720000|2021-03-22 19:18:40|6443.4|6440.6|6443.2|6440.4|6444.1|6441.3|6443.2|6440.4|4
1616440740000|2021-03-22 19:19:00|6444.1|6441.3|6442.7|6439.9|6444.1|6441.3|6442.7|6439.9|5
1616440750000|2021-03-22 19:19:10|6442.6|6439.8|6441.7|6438.9|6442.7|6439.9|6441.7|6438.9|7
1616440760000|2021-03-22 19:19:20|6441.9|6439.1|6441.9|6439.1|6441.9|6439.1|6441.7|6438.9|6
1616440770000|2021-03-22 19:19:30|||||||||2
1616440780000|2021-03-22 19:19:40|||||||||32
1616440790000|2021-03-22 19:19:50|6443|6440.2|6443.4|6440.6|6443.4|6440.6|6443|6440.2|1
1616440800000|2021-03-22 19:20:00|6443.7|6440.9|6444.1|6441.3|6444.2|6441.4|6443.6|6440.8|3
1616440810000|2021-03-22 19:20:10|6443.6|6440.8|6444.1|6441.3|6444.6|6441.8|6443.6|6440.8|8
1616440830000|2021-03-22 19:20:30|6444|6441.2|6443.7|6440.9|6444|6441.2|6443.7|6440.9|3
1616440840000|2021-03-22 19:20:40|6444.1|6441.3|6444.1|6441.3|6444.1|6441.3|6444.1|6441.3|0
1616440860000|2021-03-22 19:21:00|6444.2|6441.4|6444.2|6441.4|6444.2|6441.4|6444.2|6441.4|0
1616440870000|2021-03-22 19:21:10|6444.1|6441.3|6444.1|6441.3|6444.1|6441.3|6444.1|6441.3|0
1616440880000|2021-03-22 19:21:20|6444.2|6441.4|6444.6|6441.8|6444.6|6441.8|6444.1|6441.3|0
1616440890000|2021-03-22 19:21:30|||||||||21
1616440910000|2021-03-22 19:21:50|||||||||3
1616440930000|2021-03-22 19:22:10|6444.2|6441.4|6444.1|6441.3|6444.6|6441.8|6444.1|6441.3|2
1616440940000|2021-03-22 19:22:20|6444.2|6441.4|6444.2|6441.4|6444.2|6441.4|6444.2|6441.4|0
1616440950000|2021-03-22 19:22:30|6444.6|6441.8|6444.2|6441.4|6444.6|6441.8|6443.6|6440.8|5
1616440960000|2021-03-22 19:22:40|6443.9|6441.1|6443.6|6440.8|6443.9|6441.1|6443.6|6440.8|4
1616441010000|2021-03-22 19:23:30|6443.2|6440.4|6443.2|6440.4|6443.2|6440.4|6443.2|6440.4|0
1616441020000|2021-03-22 19:23:40|6443.6|6440.8|6444.6|6441.8|6444.6|6441.8|6443.2|6440.4|40
1616441040000|2021-03-22 19:24:00|||||||||11
1616441050000|2021-03-22 19:24:10|||||||||2
1616441060000|2021-03-22 19:24:20|6444.2|6441.4|6444.2|6441.4|6444.2|6441.4|6444.2|6441.4|4
1616441070000|2021-03-22 19:24:30|6444.6|6441.8|6444.6|6441.8|6444.6|6441.8|6444.6|6441.8|0
1616441080000|2021-03-22 19:24:40|6444.1|6441.3|6444.1|6441.3|6444.1|6441.3|6444.1|6441.3|7
1616441090000|2021-03-22 19:24:50|6444.2|6441.4|6444.6|6441.8|6444.6|6441.8|6444.2|6441.4|9
1616441100000|2021-03-22 19:25:00|||||||||1
1616441110000|2021-03-22 19:25:10|6444.5|6441.7|6444.6|6441.8|6444.6|6441.8|6444.1|6441.3|1
1616441120000|2021-03-22 19:25:20|6444.1|6441.3|6443.6|6440.8|6444.1|6441.3|6443.6|6440.8|0
1616441140000|2021-03-22 19:25:40|||||||||1
1616441180000|2021-03-22 19:26:20|6444.4|6441.6|6443.6|6440.8|6444.6|6441.8|6443.6|6440.8|5
1616441200000|2021-03-22 19:26:40|||||||||3
1616441210000|2021-03-22 19:26:50|6443.7|6440.9|6443.7|6440.9|6443.7|6440.9|6443.7|6440.9|3
1616441220000|2021-03-22 19:27:00|6444.1|6441.3|6444.1|6441.3|6444.1|6441.3|6444.1|6441.3|0
1616441230000|2021-03-22 19:27:10|6444.6|6441.8|6443.6|6440.8|6444.6|6441.8|6443.6|6440.8|3
1616441250000|2021-03-22 19:27:30|6444.1|6441.3|6444.2|6441.4|6444.2|6441.4|6444.1|6441.3|1
1616441260000|2021-03-22 19:27:40|6444.1|6441.3|6444.6|6441.8|6444.6|6441.8|6443.6|6440.8|2
1616441270000|2021-03-22 19:27:50|6444.2|6441.4|6444.2|6441.4|6444.2|6441.4|6444.1|6441.3|2
1616441280000|2021-03-22 19:28:00|6444.6|6441.8|6444.6|6441.8|6444.6|6441.8|6444.6|6441.8|0
1616441290000|2021-03-22 19:28:10|6444.2|6441.4|6444.2|6441.4|6444.2|6441.4|6444.2|6441.4|0
1616441310000|2021-03-22 19:28:30|6444.6|6441.8|6444.6|6441.8|6444.6|6441.8|6444.6|6441.8|0
1616441320000|2021-03-22 19:28:40|6444.1|6441.3|6444.6|6441.8|6444.6|6441.8|6444.1|6441.3|1
1616441330000|2021-03-22 19:28:50|6444.1|6441.3|6443.6|6440.8|6444.1|6441.3|6443.6|6440.8|0
1616441370000|2021-03-22 19:29:30|6443.2|6440.4|6442.2|6439.4|6443.2|6440.4|6442.2|6439.4|12
1616441380000|2021-03-22 19:29:40|6442.5|6439.7|6442.2|6439.4|6442.5|6439.7|6442.1|6439.3|5
1616441390000|2021-03-22 19:29:50|6443.1|6440.3|6443.1|6440.3|6443.2|6440.4|6443.1|6440.3|11
1616441400000|2021-03-22 19:30:00|6442.6|6439.8|6442.6|6439.8|6442.6|6439.8|6442.1|6439.3|9
1616441410000|2021-03-22 19:30:10|6442.7|6439.9|6443.1|6440.3|6443.2|6440.4|6442.7|6439.9|3
1616441420000|2021-03-22 19:30:20|||||||||2
1616441430000|2021-03-22 19:30:30|6443.2|6440.4|6442.6|6439.8|6443.6|6440.8|6442.6|6439.8|1
1616441440000|2021-03-22 19:30:40|6442.7|6439.9|6442.7|6439.9|6442.7|6439.9|6442.6|6439.8|19
1616441450000|2021-03-22 19:30:50|6443.2|6440.4|6443.1|6440.3|6443.6|6440.8|6443.1|6440.3|1
1616441460000|2021-03-22 19:31:00|6443.2|6440.4|6443.2|6440.4|6443.2|6440.4|6443.2|6440.4|0
1616441470000|2021-03-22 19:31:10|6443.6|6440.8|6443.6|6440.8|6443.6|6440.8|6443.6|6440.8|0
1616441480000|2021-03-22 19:31:20|6443.5|6440.7|6443.5|6440.7|6443.5|6440.7|6443.5|6440.7|2
1616441490000|2021-03-22 19:31:30|6443.1|6440.3|6443.1|6440.3|6443.1|6440.3|6443.1|6440.3|0
1616441500000|2021-03-22 19:31:40|6442.2|6439.4|6442.2|6439.4|6442.2|6439.4|6442.2|6439.4|0
1616441510000|2021-03-22 19:31:50|6442|6439.2|6442.1|6439.3|6442.2|6439.4|6442|6439.2|10
1616441520000|2021-03-22 19:32:00|6442.2|6439.4|6442.2|6439.4|6442.2|6439.4|6442.1|6439.3|3
1616441530000|2021-03-22 19:32:10|6442.6|6439.8|6442.6|6439.8|6442.6|6439.8|6442.6|6439.8|2
1616441540000|2021-03-22 19:32:20|6442.7|6439.9|6443.1|6440.3|6443.2|6440.4|6442.6|6439.8|4
1616441560000|2021-03-22 19:32:40|6443.2|6440.4|6443.2|6440.4|6443.2|6440.4|6443.2|6440.4|0
1616441570000|2021-03-22 19:32:50|6443.1|6440.3|6443.2|6440.4|6443.2|6440.4|6442.6|6439.8|5
1616441580000|2021-03-22 19:33:00|6443.1|6440.3|6443.2|6440.4|6443.2|6440.4|6443.1|6440.3|3
1616441590000|2021-03-22 19:33:10|6443.1|6440.3|6443.1|6440.3|6443.2|6440.4|6442.6|6439.8|9
1616441600000|2021-03-22 19:33:20|6443.2|6440.4|6443.2|6440.4|6443.2|6440.4|6443.2|6440.4|0
1616441610000|2021-03-22 19:33:30|6443.1|6440.3|6441.7|6438.9|6443.1|6440.3|6441.6|6438.8|45
1616441620000|2021-03-22 19:33:40|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|0
1616441640000|2021-03-22 19:34:00|6441.6|6438.8|6441.1|6438.3|6441.6|6438.8|6441.1|6438.3|19
1616441650000|2021-03-22 19:34:10|6440.6|6437.8|6441.6|6438.8|6441.6|6438.8|6440.6|6437.8|8
1616441660000|2021-03-22 19:34:20|6440.6|6437.8|6438.1|6435.3|6440.6|6437.8|6438.1|6435.3|30
1616441670000|2021-03-22 19:34:30|6437.6|6434.8|6437.6|6434.8|6437.6|6434.8|6437.1|6434.3|8
1616441680000|2021-03-22 19:34:40|6438.1|6435.3|6438.1|6435.3|6438.1|6435.3|6437.6|6434.8|7
1616441690000|2021-03-22 19:34:50|6438.6|6435.8|6437.6|6434.8|6438.6|6435.8|6437.6|6434.8|8
1616441700000|2021-03-22 19:35:00|6437.5|6434.7|6437.6|6434.8|6437.6|6434.8|6437.1|6434.3|1
1616441720000|2021-03-22 19:35:20|||||||||1
1616441730000|2021-03-22 19:35:30|6438.6|6435.8|6439.1|6436.3|6439.1|6436.3|6438.6|6435.8|17
1616441740000|2021-03-22 19:35:40|6439.2|6436.4|6438.7|6435.9|6439.2|6436.4|6438.6|6435.8|4
1616441750000|2021-03-22 19:35:50|6439.2|6436.4|6439.6|6436.8|6439.6|6436.8|6439.2|6436.4|0
1616441760000|2021-03-22 19:36:00|||||||||5
1616441770000|2021-03-22 19:36:10|6439.1|6436.3|6438.6|6435.8|6439.1|6436.3|6438.6|6435.8|2
1616441790000|2021-03-22 19:36:30|6436.9|6434.1|6435.6|6432.8|6437|6434.2|6435.6|6432.8|24
1616441800000|2021-03-22 19:36:40|6436.1|6433.3|6436.6|6433.8|6436.6|6433.8|6435.6|6432.8|8
1616441810000|2021-03-22 19:36:50|6437.6|6434.8|6437.6|6434.8|6437.6|6434.8|6436.6|6433.8|7
1616441820000|2021-03-22 19:37:00|6437.1|6434.3|6436.6|6433.8|6437.1|6434.3|6436.6|6433.8|1
1616441830000|2021-03-22 19:37:10|6437.6|6434.8|6437.6|6434.8|6437.6|6434.8|6437.1|6434.3|2
1616441840000|2021-03-22 19:37:20|6437.7|6434.9|6438|6435.2|6438.1|6435.3|6437.7|6434.9|1
1616441850000|2021-03-22 19:37:30|6437.2|6434.4|6436.1|6433.3|6437.2|6434.4|6436.1|6433.3|6
1616441860000|2021-03-22 19:37:40|6435.6|6432.8|6435.6|6432.8|6436.1|6433.3|6435.6|6432.8|4
1616441870000|2021-03-22 19:37:50|6436.1|6433.3|6436.1|6433.3|6436.1|6433.3|6436.1|6433.3|9
1616441900000|2021-03-22 19:38:20|6436.2|6433.4|6437.1|6434.3|6437.2|6434.4|6436.2|6433.4|1
1616441910000|2021-03-22 19:38:30|6437.2|6434.4|6436.6|6433.8|6437.2|6434.4|6436.6|6433.8|2
1616441930000|2021-03-22 19:38:50|6436.1|6433.3|6435|6432.2|6436.1|6433.3|6434.6|6431.8|22
1616441940000|2021-03-22 19:39:00|6434.6|6431.8|6434.6|6431.8|6434.6|6431.8|6434.6|6431.8|2
1616441950000|2021-03-22 19:39:10|6435.1|6432.3|6435.1|6432.3|6435.1|6432.3|6435.1|6432.3|14
1616441960000|2021-03-22 19:39:20|6435.2|6432.4|6434.7|6431.9|6435.2|6432.4|6434.6|6431.8|46
1616441970000|2021-03-22 19:39:30|6435.1|6432.3|6435.1|6432.3|6435.1|6432.3|6435.1|6432.3|1
1616441980000|2021-03-22 19:39:40|6435.2|6432.4|6435.2|6432.4|6435.6|6432.8|6435.1|6432.3|6
1616441990000|2021-03-22 19:39:50|6435.6|6432.8|6435.9|6433.1|6435.9|6433.1|6435.6|6432.8|31
1616442000000|2021-03-22 19:40:00|6436.2|6433.4|6436.1|6433.3|6436.2|6433.4|6436.1|6433.3|2
1616442010000|2021-03-22 19:40:10|6436.2|6433.4|6436.6|6433.8|6436.6|6433.8|6436.2|6433.4|0
1616442020000|2021-03-22 19:40:20|6436.1|6433.3|6436.1|6433.3|6436.1|6433.3|6436.1|6433.3|0
1616442030000|2021-03-22 19:40:30|||||||||2
1616442040000|2021-03-22 19:40:40|6436|6433.2|6435.2|6432.4|6436|6433.2|6435.2|6432.4|11
1616442050000|2021-03-22 19:40:50|6435.7|6432.9|6435.2|6432.4|6435.7|6432.9|6435.2|6432.4|0
1616442090000|2021-03-22 19:41:30|6434.7|6431.9|6433.2|6430.4|6434.7|6431.9|6433.1|6430.3|10
1616442100000|2021-03-22 19:41:40|6433.1|6430.3|6434.1|6431.3|6434.1|6431.3|6433.1|6430.3|102
1616442110000|2021-03-22 19:41:50|6434.2|6431.4|6432.6|6429.8|6434.2|6431.4|6432.6|6429.8|18
1616442120000|2021-03-22 19:42:00|6433.1|6430.3|6433.2|6430.4|6433.2|6430.4|6433.1|6430.3|0
1616442130000|2021-03-22 19:42:10|6433.1|6430.3|6433.4|6430.6|6433.6|6430.8|6433.1|6430.3|18
1616442140000|2021-03-22 19:42:20|6432|6429.2|6433.4|6430.6|6433.5|6430.7|6431.5|6428.7|71
1616442150000|2021-03-22 19:42:30|6433|6430.2|6433|6430.2|6433.5|6430.7|6432.6|6429.8|0
1616442160000|2021-03-22 19:42:40|6433.1|6430.3|6433|6430.2|6433.1|6430.3|6433|6430.2|35
1616442170000|2021-03-22 19:42:50|6432.6|6429.8|6431.5|6428.7|6433|6430.2|6431|6428.2|10
1616442180000|2021-03-22 19:43:00|6431.1|6428.3|6431|6428.2|6431.1|6428.3|6431|6428.2|3
1616442190000|2021-03-22 19:43:10|6431.1|6428.3|6430.5|6427.7|6431.1|6428.3|6430.5|6427.7|14
1616442200000|2021-03-22 19:43:20|6430.4|6427.6|6430.4|6427.6|6430.5|6427.7|6430.4|6427.6|13
1616442210000|2021-03-22 19:43:30|6430.5|6427.7|6431.4|6428.6|6431.4|6428.6|6429.9|6427.1|20
1616442220000|2021-03-22 19:43:40|6430|6427.2|6430|6427.2|6430.9|6428.1|6430|6427.2|51
1616442230000|2021-03-22 19:43:50|6429.4|6426.6|6429.1|6426.3|6429.4|6426.6|6429.1|6426.3|0
1616442240000|2021-03-22 19:44:00|6429.5|6426.7|6429.4|6426.6|6429.5|6426.7|6429.4|6426.6|1
1616442250000|2021-03-22 19:44:10|6429.5|6426.7|6429.6|6426.8|6429.6|6426.8|6429.5|6426.7|9
1616442260000|2021-03-22 19:44:20|6429.7|6426.9|6431.4|6428.6|6431.4|6428.6|6429.7|6426.9|0
1616442270000|2021-03-22 19:44:30|6431.9|6429.1|6431.8|6429|6431.9|6429.1|6431.8|6429|1
1616442280000|2021-03-22 19:44:40|6431.4|6428.6|6431.4|6428.6|6431.4|6428.6|6431.4|6428.6|0
1616442290000|2021-03-22 19:44:50|6431.5|6428.7|6431.5|6428.7|6431.5|6428.7|6431.5|6428.7|0
1616442300000|2021-03-22 19:45:00|6431.4|6428.6|6431.5|6428.7|6431.5|6428.7|6431.4|6428.6|2
1616442310000|2021-03-22 19:45:10|6431.4|6428.6|6431.9|6429.1|6431.9|6429.1|6431.4|6428.6|8
1616442320000|2021-03-22 19:45:20|6432|6429.2|6431.9|6429.1|6432|6429.2|6431.9|6429.1|5
1616442330000|2021-03-22 19:45:30|6431.5|6428.7|6431.9|6429.1|6431.9|6429.1|6431.4|6428.6|5
1616442340000|2021-03-22 19:45:40|6431.4|6428.6|6432.5|6429.7|6432.6|6429.8|6431.4|6428.6|2
1616442350000|2021-03-22 19:45:50|6432.6|6429.8|6432.6|6429.8|6433.5|6430.7|6432.5|6429.7|3
1616442360000|2021-03-22 19:46:00|6433|6430.2|6432.9|6430.1|6433|6430.2|6432.9|6430.1|0
1616442370000|2021-03-22 19:46:10|6433|6430.2|6432.5|6429.7|6433|6430.2|6432.5|6429.7|26
1616442380000|2021-03-22 19:46:20|6432.4|6429.6|6432.6|6429.8|6432.6|6429.8|6432.4|6429.6|15
1616442390000|2021-03-22 19:46:30|6433.4|6430.6|6433|6430.2|6433.4|6430.6|6432.9|6430.1|0
1616442400000|2021-03-22 19:46:40|6432.9|6430.1|6432.9|6430.1|6433|6430.2|6432.9|6430.1|1
1616442410000|2021-03-22 19:46:50|6433|6430.2|6433|6430.2|6433|6430.2|6433|6430.2|0
1616442420000|2021-03-22 19:47:00|6432.9|6430.1|6432.9|6430.1|6433|6430.2|6432.9|6430.1|2
1616442430000|2021-03-22 19:47:10|6432.4|6429.6|6431.9|6429.1|6432.4|6429.6|6431.9|6429.1|2
1616442440000|2021-03-22 19:47:20|6431.8|6429|6430.9|6428.1|6431.8|6429|6430.9|6428.1|0
1616442450000|2021-03-22 19:47:30|6430.4|6427.6|6429.4|6426.6|6430.4|6427.6|6429.4|6426.6|5
1616442470000|2021-03-22 19:47:50|6429.8|6427|6429.9|6427.1|6430|6427.2|6429.8|6427|4
1616442480000|2021-03-22 19:48:00|6430|6427.2|6430|6427.2|6430|6427.2|6430|6427.2|0
1616442500000|2021-03-22 19:48:20|6429.6|6426.8|6429.5|6426.7|6429.6|6426.8|6429.4|6426.6|36
1616442510000|2021-03-22 19:48:30|6430|6427.2|6429.9|6427.1|6430|6427.2|6429.9|6427.1|0
1616442520000|2021-03-22 19:48:40|6430.4|6427.6|6430.4|6427.6|6430.4|6427.6|6430.4|6427.6|0
1616442530000|2021-03-22 19:48:50|6431|6428.2|6431|6428.2|6431|6428.2|6431|6428.2|3
1616442550000|2021-03-22 19:49:10|6430.6|6427.8|6430.6|6427.8|6430.6|6427.8|6430.6|6427.8|1
1616442570000|2021-03-22 19:49:30|6431|6428.2|6431|6428.2|6431|6428.2|6431|6428.2|1
1616442590000|2021-03-22 19:49:50|6430.6|6427.8|6428.5|6425.7|6430.6|6427.8|6428.5|6425.7|9
1616442600000|2021-03-22 19:50:00|6428.4|6425.6|6429.6|6426.8|6429.6|6426.8|6428|6425.2|4
1616442610000|2021-03-22 19:50:10|6430|6427.2|6430.5|6427.7|6430.5|6427.7|6430|6427.2|4
1616442620000|2021-03-22 19:50:20|6430.4|6427.6|6430.4|6427.6|6430.5|6427.7|6430.4|6427.6|1
1616442650000|2021-03-22 19:50:50|6430.5|6427.7|6430.5|6427.7|6430.5|6427.7|6430.5|6427.7|10
1616442660000|2021-03-22 19:51:00|6430.4|6427.6|6430.4|6427.6|6430.4|6427.6|6430.4|6427.6|1
1616442670000|2021-03-22 19:51:10|6430.5|6427.7|6430.5|6427.7|6430.5|6427.7|6430.5|6427.7|1
1616442680000|2021-03-22 19:51:20|6430.6|6427.8|6430.5|6427.7|6430.6|6427.8|6430.5|6427.7|1
1616442690000|2021-03-22 19:51:30|6430.6|6427.8|6431.4|6428.6|6431.9|6429.1|6430.6|6427.8|2
1616442700000|2021-03-22 19:51:40|6431.5|6428.7|6431.5|6428.7|6431.5|6428.7|6431.5|6428.7|0
1616442710000|2021-03-22 19:51:50|6431.4|6428.6|6431.4|6428.6|6431.5|6428.7|6431.4|6428.6|1
1616442720000|2021-03-22 19:52:00|6430.4|6427.6|6430.4|6427.6|6430.4|6427.6|6430.4|6427.6|3
1616442730000|2021-03-22 19:52:10|6430|6427.2|6430|6427.2|6430|6427.2|6430|6427.2|0
1616442740000|2021-03-22 19:52:20|6430.4|6427.6|6430.6|6427.8|6430.6|6427.8|6430.4|6427.6|4
1616442750000|2021-03-22 19:52:30|||||||||1
1616442760000|2021-03-22 19:52:40|6431|6428.2|6431|6428.2|6431|6428.2|6431|6428.2|0
1616442770000|2021-03-22 19:52:50|6430.9|6428.1|6430.4|6427.6|6430.9|6428.1|6430.4|6427.6|4
1616442780000|2021-03-22 19:53:00|6430|6427.2|6429.6|6426.8|6430|6427.2|6429.6|6426.8|1
1616442800000|2021-03-22 19:53:20|||||||||1
1616442810000|2021-03-22 19:53:30|6429.5|6426.7|6428.4|6425.6|6429.5|6426.7|6428.4|6425.6|2
1616442820000|2021-03-22 19:53:40|6428.5|6425.7|6428.4|6425.6|6428.5|6425.7|6428.4|6425.6|1
1616442840000|2021-03-22 19:54:00|6428.5|6425.7|6428.4|6425.6|6428.5|6425.7|6428.4|6425.6|4
1616442850000|2021-03-22 19:54:10|6428.5|6425.7|6428.9|6426.1|6428.9|6426.1|6428.4|6425.6|6
1616442870000|2021-03-22 19:54:30|6428.5|6425.7|6431.4|6428.6|6431.6|6428.8|6428.5|6425.7|30
1616442880000|2021-03-22 19:54:40|6431.5|6428.7|6432|6429.2|6432|6429.2|6431|6428.2|9
1616442890000|2021-03-22 19:54:50|6431.6|6428.8|6431.5|6428.7|6431.6|6428.8|6431.5|6428.7|1
1616442900000|2021-03-22 19:55:00|6432|6429.2|6433|6430.2|6435.4|6432.6|6432|6429.2|54
1616442910000|2021-03-22 19:55:10|6432.9|6430.1|6431.9|6429.1|6433.5|6430.7|6431.9|6429.1|1
1616442920000|2021-03-22 19:55:20|6431|6428.2|6431.6|6428.8|6431.6|6428.8|6431|6428.2|2
1616442930000|2021-03-22 19:55:30|6431.5|6428.7|6431.5|6428.7|6431.5|6428.7|6431.4|6428.6|2
1616442940000|2021-03-22 19:55:40|6431.6|6428.8|6431.6|6428.8|6431.6|6428.8|6431.5|6428.7|0
1616442950000|2021-03-22 19:55:50|6431.5|6428.7|6431|6428.2|6432|6428.7|6430.9|6428|1
1616442960000|2021-03-22 19:56:00|6430.9|6428.1|6430|6427.2|6430.9|6428.1|6428.9|6426.1|6
1616442970000|2021-03-22 19:56:10|6430.5|6427.7|6430|6427.2|6430.5|6427.7|6430|6427.2|0
1616442980000|2021-03-22 19:56:20|6429.9|6427.1|6428.9|6426.1|6429.9|6427.1|6428.9|6426.1|0
1616442990000|2021-03-22 19:56:30|6428.5|6425.7|6429.1|6426.3|6429.1|6426.3|6428.5|6425.7|0
1616443000000|2021-03-22 19:56:40|6429|6426.2|6429.1|6426.3|6429.1|6426.3|6429|6426.2|0
1616443010000|2021-03-22 19:56:50|6429|6426.2|6428.5|6425.7|6429.1|6426.3|6428.5|6425.7|0
1616443020000|2021-03-22 19:57:00|6428.6|6425.8|6429.1|6426.3|6429.1|6426.3|6428.5|6425.7|1
1616443030000|2021-03-22 19:57:10|6429|6426.2|6429|6426.2|6429|6426.2|6429|6426.2|0
1616443040000|2021-03-22 19:57:20|6429.1|6426.3|6428.9|6426.1|6429.1|6426.3|6428.9|6426.1|0
1616443050000|2021-03-22 19:57:30|6428.5|6425.7|6428.5|6425.7|6428.5|6425.7|6428.5|6425.7|0
1616443060000|2021-03-22 19:57:40|6428.9|6426.1|6429|6426.2|6429.1|6426.3|6428.9|6426.1|2
1616443070000|2021-03-22 19:57:50|6428.5|6425.7|6428.5|6425.7|6428.5|6425.7|6428.5|6425.7|0
1616443090000|2021-03-22 19:58:10|6428.4|6425.6|6426|6423.2|6428.5|6425.7|6426|6423.2|11
1616443100000|2021-03-22 19:58:20|6426.1|6423.3|6426|6423.2|6426.5|6423.7|6425.5|6422.7|15
1616443110000|2021-03-22 19:58:30|6425.6|6422.8|6426|6423.2|6426|6423.2|6425.6|6422.8|5
1616443140000|2021-03-22 19:59:00|6425.6|6422.8|6426|6423.2|6426|6423.2|6425.6|6422.8|1
1616443150000|2021-03-22 19:59:10|6425.2|6422.4|6425.5|6422.7|6425.6|6422.8|6424.5|6421.7|15
1616443170000|2021-03-22 19:59:30|6425.6|6422.8|6425.5|6422.7|6426|6423.2|6425.5|6422.7|0
1616443180000|2021-03-22 19:59:40|6425.6|6422.8|6426.5|6423.7|6426.6|6423.8|6425.5|6422.7|6
1616443190000|2021-03-22 19:59:50|6426.6|6423.8|6426.5|6423.7|6426.6|6423.8|6426.5|6423.7|0
1616443200000|2021-03-22 20:00:00|6426.6|6423.8|6429.6|6426.8|6430|6427.2|6426.5|6423.7|9
1616443210000|2021-03-22 20:00:10|6429.9|6427.1|6426.9|6424.1|6429.9|6427.1|6426.9|6424.1|2
1616443220000|2021-03-22 20:00:20|6427|6424.2|6425|6422.2|6427|6424.2|6425|6422.2|2
1616443230000|2021-03-22 20:00:30|6424.9|6422.1|6424.6|6421.8|6424.9|6422.1|6423.9|6421.1|14
1616443240000|2021-03-22 20:00:40|6425.8|6423|6426|6423.2|6426|6423.2|6425.8|6423|2
1616443250000|2021-03-22 20:00:50|6425.6|6422.8|6423.5|6420.7|6425.6|6422.8|6423.4|6420.6|24
1616443260000|2021-03-22 20:01:00|6424|6421.2|6423.9|6421.1|6424|6421.2|6423.9|6421.1|16
1616443270000|2021-03-22 20:01:10|6424|6421.2|6424|6421.2|6424|6421.2|6424|6421.2|56
1616443280000|2021-03-22 20:01:20|6423.9|6421.1|6425|6422.2|6425.5|6422.7|6423.5|6420.7|8
1616443290000|2021-03-22 20:01:30|6425.1|6422.3|6425.1|6422.3|6425.1|6422.3|6424.6|6421.8|0
1616443300000|2021-03-22 20:01:40|6425|6422.2|6425.6|6422.8|6425.6|6422.8|6425|6422.2|0
1616443310000|2021-03-22 20:01:50|6424.6|6421.8|6424.6|6421.8|6424.6|6421.8|6424.6|6421.8|8
1616443320000|2021-03-22 20:02:00|||||||||1
1616443330000|2021-03-22 20:02:10|6425|6422.2|6425.1|6422.3|6425.1|6422.3|6425|6422.2|1
1616443340000|2021-03-22 20:02:20|6425|6422.2|6425.1|6422.3|6425.1|6422.3|6425|6422.2|0
1616443360000|2021-03-22 20:02:40|6425|6422.2|6425.6|6422.8|6427|6424.2|6425|6422.2|7
1616443370000|2021-03-22 20:02:50|6425.7|6422.9|6426.1|6423.3|6426.1|6423.3|6425.6|6422.8|0
1616443380000|2021-03-22 20:03:00|6426|6423.2|6425.6|6422.8|6426|6423.2|6425.6|6422.8|0
1616443390000|2021-03-22 20:03:10|6425.1|6422.3|6425.6|6422.8|6425.6|6422.8|6425.1|6422.3|1
1616443420000|2021-03-22 20:03:40|6425|6422.2|6425.5|6422.7|6425.5|6422.7|6425|6422.2|8
1616443430000|2021-03-22 20:03:50|6425.6|6422.8|6426|6423.2|6426|6423.2|6425.5|6422.7|1
1616443460000|2021-03-22 20:04:20|6425.9|6423.1|6426.6|6423.8|6426.6|6423.8|6425.9|6423.1|1
1616443470000|2021-03-22 20:04:30|6427|6424.2|6427|6424.2|6427|6424.2|6427|6424.2|0
1616443480000|2021-03-22 20:04:40|6426.5|6423.7|6426.5|6423.7|6426.5|6423.7|6426.5|6423.7|0
1616443490000|2021-03-22 20:04:50|6426.6|6423.8|6426.5|6423.7|6426.6|6423.8|6426.5|6423.7|0
1616443500000|2021-03-22 20:05:00|6426.6|6423.8|6426.1|6423.3|6426.6|6423.8|6426|6423.2|0
1616443510000|2021-03-22 20:05:10|6426.5|6423.7|6425.8|6423|6426.5|6423.7|6425.4|6422.6|13
1616443520000|2021-03-22 20:05:20|6425.5|6422.7|6425.4|6422.6|6425.5|6422.7|6425.4|6422.6|0
1616443580000|2021-03-22 20:06:20|||||||||11
1616443590000|2021-03-22 20:06:30|||||||||1
1616443620000|2021-03-22 20:07:00|6425.6|6422.8|6426|6423.2|6426.4|6423.6|6425|6422.2|3
1616443630000|2021-03-22 20:07:10|6425.6|6422.8|6425.9|6423.1|6425.9|6423.1|6425.4|6422.6|16
1616443640000|2021-03-22 20:07:20|6426|6423.2|6426.9|6424.1|6426.9|6424.1|6426|6423.2|5
1616443650000|2021-03-22 20:07:30|6426|6423.2|6425.4|6422.6|6426|6423.2|6425.4|6422.6|2
1616443660000|2021-03-22 20:07:40|6425.8|6423|6425.4|6422.6|6425.9|6423.1|6425.4|6422.6|2
1616443700000|2021-03-22 20:08:20|6425.5|6422.7|6425.9|6423.1|6425.9|6423.1|6425.5|6422.7|0
1616443710000|2021-03-22 20:08:30|6426.4|6423.6|6426.4|6423.6|6426.4|6423.6|6426.4|6423.6|0
1616443720000|2021-03-22 20:08:40|6425.4|6422.6|6425.9|6423.1|6425.9|6423.1|6425.4|6422.6|10
1616443730000|2021-03-22 20:08:50|6425|6422.2|6425|6422.2|6425|6422.2|6424.9|6422.1|4
1616443740000|2021-03-22 20:09:00|6425.4|6422.6|6425.4|6422.6|6425.4|6422.6|6425.4|6422.6|3
1616443750000|2021-03-22 20:09:10|||||||||8
1616443760000|2021-03-22 20:09:20|6425.6|6422.8|6426.4|6423.6|6426.9|6424.1|6425.6|6422.8|3
1616443770000|2021-03-22 20:09:30|6425.6|6422.8|6425.9|6423.1|6426|6423.2|6424.9|6422.1|7
1616443790000|2021-03-22 20:09:50|6426|6423.2|6425.8|6423|6426|6423.2|6425.4|6422.6|46
1616443800000|2021-03-22 20:10:00|6425.4|6422.6|6425.4|6422.6|6425.4|6422.6|6425.4|6422.6|0
1616443810000|2021-03-22 20:10:10|6425.1|6422.3|6425.9|6423.1|6425.9|6423.1|6425.1|6422.3|0
1616443830000|2021-03-22 20:10:30|6425.8|6423|6425.8|6423|6425.8|6423|6425.8|6423|7
1616443840000|2021-03-22 20:10:40|6424.9|6422.1|6425|6422.2|6425|6422.2|6424.9|6422.1|0
1616443870000|2021-03-22 20:11:10|6425.4|6422.6|6425.4|6422.6|6425.4|6422.6|6425.4|6422.6|162
1616443890000|2021-03-22 20:11:30|6425.8|6423|6428|6425.2|6428|6425.2|6425.8|6423|7
1616443900000|2021-03-22 20:11:40|6429.9|6427.1|6428.9|6426.1|6429.9|6427.1|6427.9|6425.1|26
1616443910000|2021-03-22 20:11:50|6428.8|6426|6427.4|6424.6|6428.8|6426|6427.4|6424.6|4
1616443920000|2021-03-22 20:12:00|6427.9|6425.1|6428.4|6425.6|6428.4|6425.6|6427.9|6425.1|1
1616443940000|2021-03-22 20:12:20|6428.9|6426.1|6428.9|6426.1|6429.3|6426.5|6428.9|6426.1|1
1616443960000|2021-03-22 20:12:40|6428.8|6426|6427.9|6425.1|6428.8|6426|6427.9|6425.1|44
1616443970000|2021-03-22 20:12:50|6428.4|6425.6|6428.5|6425.7|6428.5|6425.7|6428.4|6425.6|0
1616443980000|2021-03-22 20:13:00|6428.9|6426.1|6429|6426.2|6429|6426.2|6428.9|6426.1|0
1616443990000|2021-03-22 20:13:10|6428.2|6425.4|6428.7|6425.9|6428.7|6425.9|6427.8|6425|33
1616444010000|2021-03-22 20:13:30|6428.3|6425.5|6426.8|6424|6428.3|6425.5|6426.7|6423.9|14
1616444030000|2021-03-22 20:13:50|6427.4|6424.6|6427.8|6425|6427.8|6425|6427.4|6424.6|0
1616444040000|2021-03-22 20:14:00|6427.2|6424.4|6428.7|6425.9|6428.7|6425.9|6427.2|6424.4|3
1616444050000|2021-03-22 20:14:10|||||||||5
1616444060000|2021-03-22 20:14:20|6428.8|6426|6428.8|6426|6428.8|6426|6428.8|6426|0
1616444070000|2021-03-22 20:14:30|6428.6|6425.8|6428.2|6425.4|6428.6|6425.8|6428.2|6425.4|2
1616444080000|2021-03-22 20:14:40|6427.8|6425|6427.8|6425|6427.8|6425|6427.8|6425|0
1616444100000|2021-03-22 20:15:00|6428.6|6424.6|6428.3|6425.5|6428.8|6426|6427.4|6424.6|33
1616444110000|2021-03-22 20:15:10|6428|6425.2|6428.8|6426|6428.8|6426|6428|6425.2|0
1616444130000|2021-03-22 20:15:30|6429.7|6426.9|6428.8|6426|6429.7|6426.9|6428.8|6426|5
1616444160000|2021-03-22 20:16:00|6428.4|6425.6|6428.4|6425.6|6428.4|6425.6|6428.4|6425.6|0
1616444170000|2021-03-22 20:16:10|6428.8|6426|6428.8|6426|6428.8|6426|6428.8|6426|0
1616444220000|2021-03-22 20:17:00|6429.2|6426.4|6428.8|6426|6429.2|6426.4|6428.4|6425.6|16
1616444260000|2021-03-22 20:17:40|6428.9|6426.1|6430.3|6427.5|6430.3|6427.5|6428.9|6426.1|2
1616444270000|2021-03-22 20:17:50|6430.8|6428|6430.9|6428.1|6431.8|6429|6430.4|6427.4|5
1616444280000|2021-03-22 20:18:00|6431.3|6428.5|6432.3|6429.5|6432.3|6429.5|6431.2|6428.4|2
1616444290000|2021-03-22 20:18:10|6432.7|6429.9|6432.3|6429.5|6433.7|6430.9|6432.2|6429.4|20
1616444300000|2021-03-22 20:18:20|6432.1|6429.3|6428.9|6426.1|6432.1|6429.3|6428.8|6426|2
1616444310000|2021-03-22 20:18:30|6429.3|6426.5|6429.3|6426.5|6429.3|6426.5|6429.3|6426.5|0
1616444320000|2021-03-22 20:18:40|6429.4|6426.6|6429.8|6427|6429.8|6427|6429.4|6426.6|0
1616444360000|2021-03-22 20:19:20|6430.3|6427.5|6430.2|6427.4|6430.3|6427.5|6430.2|6427.4|1
1616444380000|2021-03-22 20:19:40|6430.7|6427.9|6430.7|6427.9|6430.7|6427.9|6430.2|6427.4|2
1616444400000|2021-03-22 20:20:00|6430.6|6427.8|6430.3|6427.5|6430.6|6427.8|6430.2|6427.4|1
1616444410000|2021-03-22 20:20:10|6430.7|6427.9|6430.7|6427.9|6430.7|6427.9|6430.7|6427.9|0
1616444420000|2021-03-22 20:20:20|6430.8|6428|6430.8|6428|6430.8|6428|6430.8|6428|0
1616444430000|2021-03-22 20:20:30|6430.7|6427.9|6430.7|6427.9|6430.8|6428|6430.7|6427.9|3
1616444440000|2021-03-22 20:20:40|6430.8|6428|6431.7|6428.9|6431.8|6429|6430.8|6428|1
1616444450000|2021-03-22 20:20:50|6431.8|6429|6431.8|6429|6431.8|6429|6431.8|6429|0
1616444460000|2021-03-22 20:21:00|6431.7|6428.9|6431.9|6429.1|6431.9|6429.1|6431.7|6428.9|25
1616444470000|2021-03-22 20:21:10|6432.2|6429.4|6431.8|6429|6432.3|6429.5|6431.8|6429|1
1616444520000|2021-03-22 20:22:00|6431.7|6428.9|6431.2|6428.4|6431.7|6428.9|6431.2|6428.4|0
1616444530000|2021-03-22 20:22:10|6430.8|6428|6430.7|6427.9|6430.8|6428|6430.7|6427.9|0
1616444540000|2021-03-22 20:22:20|6430.8|6428|6431.8|6429|6431.8|6429|6430.8|6428|5
1616444560000|2021-03-22 20:22:40|6431.4|6428.6|6431.4|6428.6|6431.4|6428.6|6431.3|6428.5|1
1616444570000|2021-03-22 20:22:50|6431.3|6428.5|6431.8|6429|6431.8|6429|6431.2|6428.4|2
1616444580000|2021-03-22 20:23:00|6431.7|6428.9|6431.8|6429|6431.8|6429|6431.3|6428.5|0
1616444590000|2021-03-22 20:23:10|6431.6|6428.8|6430.4|6427.6|6431.6|6428.8|6430.4|6427.6|7
1616444630000|2021-03-22 20:23:50|6430.5|6427.7|6430.1|6427.3|6430.5|6427.7|6429.9|6427.1|11
1616444640000|2021-03-22 20:24:00|6430.5|6427.7|6430.4|6427.6|6430.5|6427.7|6430|6427.2|2
1616444650000|2021-03-22 20:24:10|6430.5|6427.7|6430.5|6427.7|6430.5|6427.7|6430.5|6427.7|0
1616444680000|2021-03-22 20:24:40|6430.1|6427.3|6430.5|6427.7|6430.5|6427.7|6430|6427.2|2
1616444690000|2021-03-22 20:24:50|6431|6428.2|6430.9|6428.1|6431|6428.2|6430.8|6428|0
1616444700000|2021-03-22 20:25:00|6430.8|6428|6430.8|6428|6430.9|6428.1|6430.8|6428|0
1616444710000|2021-03-22 20:25:10|6430.9|6428.1|6430.9|6428.1|6430.9|6428.1|6430.9|6428.1|0
1616444730000|2021-03-22 20:25:30|6431.4|6428.6|6433.4|6430.6|6433.9|6431.1|6431|6428.2|2
1616444740000|2021-03-22 20:25:40|6433.9|6431.1|6434.3|6431.5|6434.7|6431.9|6433.9|6431.1|1
1616444750000|2021-03-22 20:25:50|6434|6431.2|6433.9|6431.1|6434|6431.2|6433.9|6431.1|2
1616444760000|2021-03-22 20:26:00|6433.8|6431|6432.4|6429.6|6433.8|6431|6432.4|6429.6|3
1616444770000|2021-03-22 20:26:10|6432.9|6430.1|6433|6430.2|6433|6430.2|6432.9|6430.1|0
1616444790000|2021-03-22 20:26:30|6432.8|6430|6432.8|6430|6432.8|6430|6432.8|6430|6
1616444800000|2021-03-22 20:26:40|6432.9|6430.1|6432.4|6429.6|6432.9|6430.1|6432.4|6429.6|2
1616444820000|2021-03-22 20:27:00|6432.8|6430|6431.8|6429|6433.8|6431|6430.9|6428.1|38
1616444830000|2021-03-22 20:27:10|6431.4|6428.6|6430.9|6428.1|6431.4|6428.6|6430.8|6428|8
1616444860000|2021-03-22 20:27:40|6430.8|6428|6430.8|6428|6430.8|6428|6430.8|6428|0
1616444870000|2021-03-22 20:27:50|||||||||1
1616444900000|2021-03-22 20:28:20|||||||||9
1616444930000|2021-03-22 20:28:50|||||||||1
1616444940000|2021-03-22 20:29:00|||||||||40
1616444960000|2021-03-22 20:29:20|6431.2|6428.4|6431.2|6428.4|6431.2|6428.4|6431.2|6428.4|3
1616444970000|2021-03-22 20:29:30|6431.3|6428.5|6431.8|6429|6431.8|6429|6431.3|6428.5|0
1616445010000|2021-03-22 20:30:10|6431.4|6428.6|6430.8|6428|6431.4|6428.6|6430.7|6427.9|3
1616445020000|2021-03-22 20:30:20|6431.2|6428.4|6431.7|6428.9|6431.7|6428.9|6431.2|6428.4|1
1616445030000|2021-03-22 20:30:30|6431.4|6428.6|6429.7|6426.9|6431.4|6428.6|6428.8|6426|3
1616445040000|2021-03-22 20:30:40|6429.8|6427|6428.9|6426.1|6429.8|6427|6428.9|6426.1|0
1616445050000|2021-03-22 20:30:50|6429.6|6426.8|6429.3|6426.5|6429.6|6426.8|6428.8|6426|2
1616445060000|2021-03-22 20:31:00|6428.8|6426|6429.3|6426.5|6429.3|6426.5|6428.8|6426|0
1616445070000|2021-03-22 20:31:10|6429.2|6426.4|6429.3|6426.5|6429.8|6427|6428.8|6426|0
1616445080000|2021-03-22 20:31:20|6429.8|6427|6429.3|6426.5|6429.8|6427|6429.3|6426.5|0
1616445100000|2021-03-22 20:31:40|6429.2|6426.4|6429.3|6426.5|6429.3|6426.5|6428.9|6426.1|2
1616445110000|2021-03-22 20:31:50|6429.4|6426.6|6429.4|6426.6|6429.4|6426.6|6429.4|6426.6|0
1616445120000|2021-03-22 20:32:00|6429.3|6426.5|6429.3|6426.5|6429.3|6426.5|6429.3|6426.5|0
1616445140000|2021-03-22 20:32:20|6429.4|6426.6|6429.4|6426.6|6429.4|6426.6|6429.4|6426.6|2
1616445150000|2021-03-22 20:32:30|6429.3|6426.5|6429.3|6426.5|6429.4|6426.6|6429.3|6426.5|0
1616445190000|2021-03-22 20:33:10|6429.4|6426.6|6428.8|6426|6429.4|6426.6|6428.8|6426|2
1616445200000|2021-03-22 20:33:20|6429.3|6426.5|6428.8|6426|6429.3|6426.5|6428.8|6426|4
1616445270000|2021-03-22 20:34:30|6427.8|6425|6427.8|6425|6427.8|6425|6427.8|6425|2
1616445280000|2021-03-22 20:34:40|6427.7|6424.9|6427.9|6425.1|6428.3|6425.5|6427.7|6424.9|0
1616445300000|2021-03-22 20:35:00|6428.7|6425.9|6428.7|6425.9|6428.8|6426|6428.7|6425.9|0
1616445310000|2021-03-22 20:35:10|6428.3|6425.5|6428.3|6425.5|6428.3|6425.5|6428.3|6425.5|0
1616445320000|2021-03-22 20:35:20|6428.7|6425.9|6428.7|6425.9|6429.2|6426.4|6428.7|6425.9|8
1616445350000|2021-03-22 20:35:50|6428.6|6425.8|6428.3|6425.5|6428.6|6425.8|6428.2|6425.4|1
1616445360000|2021-03-22 20:36:00|6428.7|6425.9|6428.7|6425.9|6428.7|6425.9|6428.7|6425.9|0
1616445370000|2021-03-22 20:36:10|6428.8|6426|6428.7|6425.9|6428.8|6426|6428.7|6425.9|1
1616445380000|2021-03-22 20:36:20|6428.8|6426|6428.7|6425.9|6428.8|6426|6428.7|6425.9|0
1616445390000|2021-03-22 20:36:30|||||||||3
1616445400000|2021-03-22 20:36:40|6428.8|6426|6428.8|6426|6428.8|6426|6428.8|6426|0
1616445410000|2021-03-22 20:36:50|6428.7|6425.9|6428.8|6426|6428.8|6426|6428.7|6425.9|1
1616445450000|2021-03-22 20:37:30|6429.2|6426.4|6428.8|6426|6429.2|6426.4|6428.8|6426|1
1616445470000|2021-03-22 20:37:50|6429.8|6427|6429.8|6427|6429.8|6427|6429.7|6426.9|4
1616445540000|2021-03-22 20:39:00|6429.4|6426.6|6429.3|6426.5|6429.7|6426.9|6429.3|6426.5|2
1616445550000|2021-03-22 20:39:10|6429.7|6426.9|6429.7|6426.9|6429.7|6426.9|6429.7|6426.9|0
1616445600000|2021-03-22 20:40:00|6429.3|6426.5|6429.3|6426.5|6429.3|6426.5|6429.3|6426.5|0
1616445610000|2021-03-22 20:40:10|6429.8|6427|6429.3|6426.5|6429.8|6427|6429.3|6426.5|2
1616445640000|2021-03-22 20:40:40|6429.7|6426.9|6429.8|6427|6429.9|6427.1|6429.7|6426.9|1
1616445660000|2021-03-22 20:41:00|6427.8|6425|6428.2|6425.4|6428.2|6425.4|6427.8|6425|4
1616445670000|2021-03-22 20:41:10|6427.8|6425|6428.2|6425.4|6428.3|6425.5|6427.8|6425|0
1616445690000|2021-03-22 20:41:30|6427.8|6425|6427.8|6425|6427.8|6425|6427.8|6425|0
1616445700000|2021-03-22 20:41:40|6428.7|6425.9|6428.3|6425.5|6428.7|6425.9|6428.3|6425.5|0
1616445710000|2021-03-22 20:41:50|6427.8|6425|6427.8|6425|6427.9|6425.1|6427.8|6425|2
1616445720000|2021-03-22 20:42:00|6427.9|6425.1|6427.9|6425.1|6427.9|6425.1|6427.9|6425.1|2
1616445730000|2021-03-22 20:42:10|6428.4|6425.6|6428.8|6426|6428.8|6426|6428.4|6425.6|0
1616445750000|2021-03-22 20:42:30|6429.4|6426.6|6429.4|6426.6|6429.4|6426.6|6429.4|6426.6|35
1616445760000|2021-03-22 20:42:40|6429.3|6426.5|6428.9|6426.1|6429.3|6426.5|6428.9|6426.1|3
1616445770000|2021-03-22 20:42:50|6428.4|6425.6|6428.8|6426|6428.9|6426.1|6428.4|6425.6|17
1616445780000|2021-03-22 20:43:00|6429.4|6426.6|6427.9|6425.1|6429.8|6427|6427.9|6425.1|4
1616445790000|2021-03-22 20:43:10|6428.7|6425.9|6428.7|6425.9|6428.8|6426|6428.3|6425.5|5
1616445840000|2021-03-22 20:44:00|6429.5|6426.7|6429.8|6427|6429.8|6427|6429.5|6426.7|1
1616445850000|2021-03-22 20:44:10|6429.7|6426.9|6429.8|6427|6429.8|6427|6428.8|6426|1
1616445860000|2021-03-22 20:44:20|6429.7|6426.9|6429.8|6427|6429.8|6427|6429.7|6426.9|1
1616445870000|2021-03-22 20:44:30|6429.4|6426.6|6429.8|6427|6429.8|6427|6429.3|6426.5|4
1616445880000|2021-03-22 20:44:40|6429.6|6426.8|6429.8|6427|6429.8|6427|6429.2|6426.4|8
1616445890000|2021-03-22 20:44:50|6429.7|6426.9|6429.8|6427|6429.8|6427|6429.7|6426.9|2
1616445900000|2021-03-22 20:45:00|6429.3|6426.5|6428.3|6425.5|6429.3|6426.5|6428.3|6425.5|11
1616445910000|2021-03-22 20:45:10|6428.6|6425.8|6426.2|6423.4|6428.6|6425.8|6426.2|6423.4|32
1616445920000|2021-03-22 20:45:20|6425.4|6422.6|6425.8|6423|6425.8|6423|6425.4|6422.6|2
1616445930000|2021-03-22 20:45:30|6426.2|6423.4|6425.8|6423|6427.2|6424.4|6425.8|6423|3
1616445960000|2021-03-22 20:46:00|6425.7|6422.9|6425.7|6422.9|6425.7|6422.9|6425.4|6422.6|5
1616445970000|2021-03-22 20:46:10|6425.8|6423|6425.8|6423|6425.8|6423|6425.8|6423|0
1616445980000|2021-03-22 20:46:20|6425.7|6422.9|6425.7|6422.9|6425.7|6422.9|6425.2|6422.4|5
1616445990000|2021-03-22 20:46:30|6425.2|6422.4|6425.6|6422.8|6425.7|6422.9|6425.2|6422.4|444
1616446000000|2021-03-22 20:46:40|6425.2|6422.4|6425.2|6422.4|6425.2|6422.4|6425.2|6422.4|0
1616446120000|2021-03-22 20:48:40|||||||||2
1616446140000|2021-03-22 20:49:00|6424.6|6421.8|6423.8|6421|6424.8|6422|6423.8|6421|7
1616446150000|2021-03-22 20:49:10|6423.4|6420.6|6423.9|6421.1|6424.3|6421.5|6423.4|6420.6|36
1616446160000|2021-03-22 20:49:20|6423.8|6421|6423.4|6420.6|6423.8|6421|6423.4|6420.6|34
1616446170000|2021-03-22 20:49:30|6423.3|6420.5|6421.3|6418.5|6423.3|6420.5|6421|6418.2|3
1616446180000|2021-03-22 20:49:40|6420.4|6417.6|6421.2|6418.4|6421.4|6418.6|6420.2|6417.4|27
1616446190000|2021-03-22 20:49:50|6420.9|6418.1|6421.3|6418.5|6421.4|6418.6|6420.7|6417.9|2
1616446200000|2021-03-22 20:50:00|6421.4|6418.6|6422.3|6419.5|6422.8|6420|6421.3|6418.5|2
1616446210000|2021-03-22 20:50:10|6422.9|6420.1|6422.9|6420.1|6422.9|6420.1|6422.9|6420.1|0
1616446220000|2021-03-22 20:50:20|6422.8|6420|6423.2|6420.4|6423.4|6420.6|6422.8|6420|1
1616446230000|2021-03-22 20:50:30|6422.8|6420|6424.8|6422|6424.8|6422|6422.8|6420|2
1616446240000|2021-03-22 20:50:40|6424.4|6421.6|6425.4|6422.6|6425.4|6422.6|6424.4|6421.6|1
1616446250000|2021-03-22 20:50:50|6425.3|6422.5|6425.4|6422.6|6425.4|6422.6|6424.9|6422.1|0
1616446260000|2021-03-22 20:51:00|6425.8|6423|6425.8|6423|6425.8|6423|6425.8|6423|6
1616446270000|2021-03-22 20:51:10|6425.7|6422.9|6423.8|6421|6426.2|6423.4|6423.7|6420.9|7
1616446290000|2021-03-22 20:51:30|6423.4|6420.6|6423.4|6420.6|6423.4|6420.6|6423.4|6420.6|0
1616446300000|2021-03-22 20:51:40|6422.9|6420.1|6422.9|6420.1|6423.9|6421.1|6422.9|6420.1|2
1616446320000|2021-03-22 20:52:00|6423.9|6421.1|6423.9|6421.1|6423.9|6421.1|6423.9|6421.1|1
1616446330000|2021-03-22 20:52:10|6422.8|6420|6422.9|6420.1|6422.9|6420.1|6422.8|6420|0
1616446350000|2021-03-22 20:52:30|6423.9|6421.1|6423.9|6421.1|6423.9|6421.1|6423.9|6421.1|0
1616446360000|2021-03-22 20:52:40|6423.4|6420.6|6423.4|6420.6|6423.8|6421|6423.4|6420.6|0
1616446370000|2021-03-22 20:52:50|6423.9|6421.1|6423.8|6421|6423.9|6421.1|6423.4|6420.6|3
1616446380000|2021-03-22 20:53:00|6423.4|6420.6|6423.8|6421|6423.9|6421.1|6423.2|6420.4|0
1616446390000|2021-03-22 20:53:10|6423.9|6421.1|6423.4|6420.6|6423.9|6421.1|6423.4|6420.6|0
1616446410000|2021-03-22 20:53:30|6423.8|6421|6423.3|6420.5|6423.8|6421|6423.3|6420.5|0
1616446420000|2021-03-22 20:53:40|6423.5|6420.7|6423.8|6421|6423.9|6421.1|6423.5|6420.7|0
1616446430000|2021-03-22 20:53:50|6423.9|6421.1|6423.8|6421|6423.9|6421.1|6423.8|6421|0
1616446440000|2021-03-22 20:54:00|6423.4|6420.6|6423.2|6420.4|6423.5|6420.7|6423.2|6420.4|1
1616446450000|2021-03-22 20:54:10|6423.3|6420.5|6423.3|6420.5|6423.3|6420.5|6423.3|6420.5|0
1616446460000|2021-03-22 20:54:20|6422.4|6419.6|6423.4|6420.6|6423.4|6420.6|6422.4|6419.4|1
1616446470000|2021-03-22 20:54:30|6422.6|6419.8|6423.9|6421.1|6424.6|6421.1|6422.6|6419.8|3
1616446480000|2021-03-22 20:54:40|6424.6|6420.6|6423.9|6421.1|6424.6|6421.1|6423.9|6420.6|0
1616446490000|2021-03-22 20:54:50|6424.9|6422.1|6424.1|6421.3|6425.3|6422.5|6423.9|6421.1|21
1616446500000|2021-03-22 20:55:00|6424.9|6422.1|6422.9|6420.1|6424.9|6422.1|6421.9|6418.6|28
1616446510000|2021-03-22 20:55:10|6423.3|6420.5|6423.9|6421.1|6424.8|6422|6422.7|6419.9|8
1616446520000|2021-03-22 20:55:20|6424.1|6421.3|6423.3|6420.5|6424.9|6422.1|6422.9|6419.4|2
1616446540000|2021-03-22 20:55:40|6423.4|6420.6|6423.3|6420.5|6423.8|6420.6|6423.1|6419.8|2
1616446560000|2021-03-22 20:56:00|6424.4|6420.4|6423.9|6421.1|6424.4|6421.1|6423.9|6420.4|0
1616446580000|2021-03-22 20:56:20|6424.6|6420.6|6425.2|6422.4|6425.3|6422.5|6424.6|6420.6|2
1616446590000|2021-03-22 20:56:30|6424.4|6421.6|6424.4|6421.6|6424.4|6421.6|6424.4|6421.6|0
1616446600000|2021-03-22 20:56:40|6423.9|6421.1|6423.9|6421.1|6423.9|6421.1|6423.9|6421.1|2
1616446620000|2021-03-22 20:57:00|6424.3|6421.5|6424.3|6421.5|6424.3|6421.5|6424.3|6421.5|0
1616446650000|2021-03-22 20:57:30|6425|6421|6424.3|6421.5|6425|6421.5|6424.3|6421|0
1616446660000|2021-03-22 20:57:40|6423.9|6421.1|6424.3|6421.5|6424.4|6421.5|6423.9|6420.4|4
1616446670000|2021-03-22 20:57:50|6425.4|6421.4|6424.7|6421.9|6425.4|6421.9|6424.7|6421.4|0
1616446680000|2021-03-22 20:58:00|6425.4|6421.4|6425.3|6422.5|6425.8|6422.5|6425.3|6421.4|2
1616446690000|2021-03-22 20:58:10|6425.8|6423|6424.9|6422.1|6425.8|6423|6424.2|6420.6|7
1616446700000|2021-03-22 20:58:20|6424.4|6421.6|6424.3|6421.5|6425.4|6422.2|6424.3|6421.2|6
1616446720000|2021-03-22 20:58:40|6424.7|6421.9|6425.8|6421.8|6425.8|6421.9|6424.7|6421.4|13
1616446730000|2021-03-22 20:58:50|6426.2|6422.2|6425.8|6423|6426.2|6423|6425.7|6422.2|0
1616446740000|2021-03-22 20:59:00|6425.7|6422.9|6424.7|6421.9|6425.7|6422.9|6424.3|6421|8
1616446760000|2021-03-22 20:59:20|6424.8|6422|6424.8|6422|6424.8|6422|6424.7|6421.9|6
1616446770000|2021-03-22 20:59:30|6424.7|6421.9|6424.4|6420.4|6428.3|6421.9|6424.3|6416.4|31
1616446780000|2021-03-22 20:59:40|6423.8|6419.8|6423.5|6420.7|6427.3|6420.7|6423.3|6417.3|6
1616446790000|2021-03-22 20:59:50|6424|6420|6424.9|6422.1|6425|6422.1|6423.5|6420|12
1616446800000|2021-03-22 21:00:00|6424.6|6420.6|6425|6421|6425|6421|6424.6|6420.6|0
1616446820000|2021-03-22 21:00:20|6427.8|6417.8|6427.9|6417.9|6427.9|6417.9|6427.8|6417.8|0
1616446830000|2021-03-22 21:00:30|6427.8|6417.8|6427.8|6417.8|6427.8|6417.8|6427.8|6417.8|0
1616446840000|2021-03-22 21:00:40|6427|6417|6426.4|6416.4|6427|6417|6426.4|6416.4|5
1616446850000|2021-03-22 21:00:50|6426.9|6416.9|6426.4|6416.4|6426.9|6416.9|6426.4|6416.4|0
1616446880000|2021-03-22 21:01:20|||||||||5
1616446890000|2021-03-22 21:01:30|6426.3|6416.3|6426|6416|6426.3|6416.3|6426|6416|0
1616446900000|2021-03-22 21:01:40|6425.6|6415.6|6425.6|6415.6|6425.6|6415.6|6425.6|6415.6|0
1616446910000|2021-03-22 21:01:50|6420.9|6418.1|6420.9|6418.1|6420.9|6418.1|6420.9|6418.1|0
1616446950000|2021-03-22 21:02:30|6421.5|6417.5|6421|6417|6421.5|6417.5|6421|6417|3
1616446970000|2021-03-22 21:02:50|||||||||9
1616446980000|2021-03-22 21:03:00|||||||||7
1616446990000|2021-03-22 21:03:10|6424.3|6414.3|6425.5|6415.5|6425.5|6415.5|6424.3|6414.3|1
1616447140000|2021-03-22 21:05:40|6425.6|6415.6|6425.6|6415.6|6425.6|6415.6|6425.6|6415.6|0
1616447200000|2021-03-22 21:06:40|6426|6416|6426.1|6416.1|6426.1|6416.1|6425.5|6415.5|1
1616447210000|2021-03-22 21:06:50|6425.6|6415.6|6425.6|6415.6|6425.6|6415.6|6425.6|6415.6|0
1616447220000|2021-03-22 21:07:00|6425.5|6415.5|6426.6|6416.6|6426.6|6416.6|6425.2|6415.2|0
1616447370000|2021-03-22 21:09:30|6426.4|6416.4|6426|6416|6426.4|6416.4|6426|6416|0
1616447390000|2021-03-22 21:09:50|6426.1|6416.1|6426.1|6416.1|6426.1|6416.1|6426.1|6416.1|0
1616447520000|2021-03-22 21:12:00|6425.6|6415.6|6426.1|6416.1|6426.1|6416.1|6425.6|6415.6|0
1616447890000|2021-03-22 21:18:10|||||||||25
1616447900000|2021-03-22 21:18:20|||||||||25
1616447950000|2021-03-22 21:19:10|6426.2|6416.2|6427|6417|6427|6417|6426.2|6416.2|0
1616448050000|2021-03-22 21:20:50|6427.1|6417.1|6427.1|6417.1|6427.1|6417.1|6427.1|6417.1|0
1616448080000|2021-03-22 21:21:20|||||||||5
1616448090000|2021-03-22 21:21:30|||||||||3
1616448100000|2021-03-22 21:21:40|||||||||4
1616448110000|2021-03-22 21:21:50|6424.6|6420.6|6424.6|6420.6|6424.6|6420.6|6424.6|6420.6|0
1616448120000|2021-03-22 21:22:00|6425|6421|6424.5|6421.7|6425|6421.7|6424.4|6421|0
1616448420000|2021-03-22 21:27:00|||||||||3
1616448450000|2021-03-22 21:27:30|6424.6|6420.6|6424.5|6421.7|6424.6|6421.7|6424.5|6420.6|14
1616448460000|2021-03-22 21:27:40|6425|6421|6425|6421|6425|6421|6425|6421|0
1616448470000|2021-03-22 21:27:50|6427.4|6417.4|6427|6417|6427.4|6417.4|6427|6417|0
1616448480000|2021-03-22 21:28:00|6427.1|6417.1|6427.1|6417.1|6427.1|6417.1|6427.1|6417.1|0
1616448570000|2021-03-22 21:29:30|6427.6|6417.6|6427.1|6417.1|6427.6|6417.6|6427.1|6417.1|0
1616448600000|2021-03-22 21:30:00|||||||||2
1616448710000|2021-03-22 21:31:50|6427|6417|6427|6417|6427|6417|6427|6417|0
1616448740000|2021-03-22 21:32:20|||||||||5
1616448780000|2021-03-22 21:33:00|||||||||1
1616448790000|2021-03-22 21:33:10|||||||||36
1616448800000|2021-03-22 21:33:20|||||||||1
1616448810000|2021-03-22 21:33:30|6427.1|6417.1|6427.1|6417.1|6427.1|6417.1|6427.1|6417.1|0
1616449040000|2021-03-22 21:37:20|||||||||3
1616449400000|2021-03-22 21:43:20|||||||||1
1616449430000|2021-03-22 21:43:50|||||||||1
1616449780000|2021-03-22 21:49:40|||||||||3
1616449930000|2021-03-22 21:52:10|6423.6|6419.6|6426.7|6416.7|6426.7|6419.6|6423.6|6416.7|0
1616449950000|2021-03-22 21:52:30|6427.1|6417.1|6427.1|6417.1|6427.1|6417.1|6427.1|6417.1|0
1616450160000|2021-03-22 21:56:00|6423.6|6419.6|6427.1|6417.1|6427.1|6419.6|6423.6|6416.7|0
1616450170000|2021-03-22 21:56:10|6424.6|6420.6|6424.5|6421.7|6424.6|6421.7|6424.1|6420.6|0
1616450180000|2021-03-22 21:56:20|6424.9|6422.1|6424.9|6422.1|6424.9|6422.1|6424.9|6422.1|1
1616450380000|2021-03-22 21:59:40|6427|6417|6427|6417|6427|6417|6427|6417|0
1616457600000|2021-03-23 00:00:00|6425|6422.2|6425.8|6423|6425.8|6423|6424.5|6420.6|75
1616457610000|2021-03-23 00:00:10|6427.3|6424.5|6425.4|6422.6|6427.3|6424.5|6423.4|6420.2|93
1616457620000|2021-03-23 00:00:20|||||||||8
1616457630000|2021-03-23 00:00:30|||||||||15
1616457640000|2021-03-23 00:00:40|6425.8|6423|6426.2|6423.4|6426.2|6423.4|6425.8|6423|21
1616457650000|2021-03-23 00:00:50|6425.8|6423|6425.7|6422.9|6425.8|6423|6425.3|6422.5|12
1616457660000|2021-03-23 00:01:00|6425.8|6423|6426.2|6423.4|6426.2|6423.4|6425.7|6422.9|10
1616457670000|2021-03-23 00:01:10|6425.8|6423|6425.8|6421.8|6425.8|6423|6425.4|6421.4|2
1616457690000|2021-03-23 00:01:30|6425.4|6421.4|6424.6|6421.8|6425.4|6421.8|6424.6|6421.4|2
1616457700000|2021-03-23 00:01:40|6423.8|6421|6421.9|6419.1|6423.8|6421|6421.7|6418.9|4
1616457710000|2021-03-23 00:01:50|6419.7|6416.9|6421.9|6419.1|6422.3|6419.5|6419.7|6416.9|5
1616457720000|2021-03-23 00:02:00|6423.4|6419.4|6421.9|6419.1|6425.5|6421.1|6421.3|6415.5|11
1616457730000|2021-03-23 00:02:10|6422.4|6418.4|6421.1|6418.3|6422.4|6419.5|6421.1|6418.3|2
1616457740000|2021-03-23 00:02:20|6421.7|6418.9|6420.7|6417.9|6421.8|6419|6420.7|6417.9|1
1616457750000|2021-03-23 00:02:30|6421.2|6418.4|6421.2|6418.4|6421.2|6418.4|6421.2|6418.4|0
1616457760000|2021-03-23 00:02:40|6421.3|6418.5|6421.3|6418.5|6421.7|6418.9|6421.2|6418.4|0
1616457770000|2021-03-23 00:02:50|6421.2|6418.4|6419.3|6416.5|6421.2|6418.4|6419.3|6415.8|4
1616457780000|2021-03-23 00:03:00|6419.7|6416.9|6419.4|6415.4|6419.8|6417|6418.7|6415.4|2
1616457790000|2021-03-23 00:03:10|6418.7|6415.9|6418.7|6415.9|6418.7|6415.9|6418.7|6415.9|0
1616457810000|2021-03-23 00:03:30|6418.3|6415.5|6418.1|6415.3|6418.3|6415.5|6418.1|6415.3|0
1616457820000|2021-03-23 00:03:40|6419.4|6415.4|6418.7|6415.9|6419.4|6415.9|6418.7|6415.4|0
1616457830000|2021-03-23 00:03:50|6417.8|6415|6418.9|6416.1|6419.4|6416.1|6417.8|6415|0
1616457840000|2021-03-23 00:04:00|6420.3|6417.5|6420.7|6417.9|6421.4|6417.9|6420.3|6417.4|0
1616457850000|2021-03-23 00:04:10|6419.9|6417.1|6421|6417|6421|6417.1|6419.9|6417|0
1616457860000|2021-03-23 00:04:20|6421.7|6418.9|6421.7|6418.9|6421.9|6419.1|6421.7|6418.9|5
1616457870000|2021-03-23 00:04:30|6421.3|6418.5|6421.3|6418.5|6421.3|6418.5|6421.3|6418.5|0
1616457880000|2021-03-23 00:04:40|6422.3|6419.5|6422.3|6419.5|6422.3|6419.5|6422.3|6419.5|0
1616457890000|2021-03-23 00:04:50|6423|6419|6422.3|6419.5|6423|6419.5|6421.9|6418.8|0
1616457900000|2021-03-23 00:05:00|6421.7|6418.9|6417.3|6414.5|6421.7|6418.9|6417.3|6414.5|7
1616457910000|2021-03-23 00:05:10|6417.4|6414.6|6418.7|6415.9|6419.4|6416.1|6417.4|6414.6|2
1616457920000|2021-03-23 00:05:20|6418.4|6414.4|6418.4|6414.4|6418.4|6414.4|6418.4|6414.4|0
1616457930000|2021-03-23 00:05:30|6418.3|6415.5|6418.3|6415.5|6418.3|6415.5|6418.3|6415.5|0
1616457940000|2021-03-23 00:05:40|6417.7|6414.9|6417.7|6414.9|6417.7|6414.9|6417.7|6414.9|0
1616457950000|2021-03-23 00:05:50|6418.4|6414.4|6418.4|6414.4|6418.4|6414.4|6418.4|6414.4|0
1616457960000|2021-03-23 00:06:00|6417.9|6415.1|6417.9|6415.1|6418.4|6415.1|6417.9|6414.4|0
1616457970000|2021-03-23 00:06:10|6419.4|6415.4|6418.9|6416.1|6419.4|6416.1|6418.9|6415.4|0
1616457980000|2021-03-23 00:06:20|6418.7|6415.9|6418.9|6416.1|6418.9|6416.1|6417.7|6414.4|0
1616458000000|2021-03-23 00:06:40|6417.9|6415.1|6418.4|6414.4|6418.4|6415.1|6417.9|6414.4|0
1616458010000|2021-03-23 00:06:50|6417.9|6415.1|6418.4|6414.4|6418.4|6415.1|6417.9|6414.4|0
1616458020000|2021-03-23 00:07:00|6417.3|6414.5|6414.7|6411.9|6417.3|6414.5|6414.7|6411.4|3
1616458030000|2021-03-23 00:07:10|6415.3|6412.5|6414.9|6412.1|6415.4|6412.5|6414.9|6411.4|0
1616458040000|2021-03-23 00:07:20|6415.4|6411.4|6414.7|6411.9|6415.4|6411.9|6414.7|6411.4|0
1616458050000|2021-03-23 00:07:30|6414.3|6411.5|6414.3|6411.5|6414.3|6411.5|6414.3|6411.5|0
1616458090000|2021-03-23 00:08:10|6414.2|6411.4|6413.7|6410.9|6414.2|6411.4|6413.7|6410.9|0
1616458100000|2021-03-23 00:08:20|6413.9|6411.1|6413.9|6411.1|6414.4|6411.1|6413.9|6410.4|0
1616458120000|2021-03-23 00:08:40|6414.3|6411.5|6414.9|6412.1|6414.9|6412.1|6414.3|6411.5|0
1616458130000|2021-03-23 00:08:50|6415.4|6411.4|6415.4|6411.4|6415.4|6411.4|6415|6411|0
1616458140000|2021-03-23 00:09:00|6414.7|6411.9|6414.9|6412.1|6415.4|6412.1|6414.7|6411.4|0
1616458160000|2021-03-23 00:09:20|6415.4|6411.4|6414.3|6411.5|6415.4|6411.5|6414.3|6411.4|3
1616458170000|2021-03-23 00:09:30|6414.7|6411.9|6414.7|6411.9|6415.4|6411.9|6414.7|6411.4|0
1616458200000|2021-03-23 00:10:00|6413.7|6410.9|6413.7|6410.9|6414.4|6410.9|6413.7|6410.4|0
1616458210000|2021-03-23 00:10:10|6412.9|6410.1|6412.7|6409.9|6412.9|6410.1|6412.7|6409.9|0
1616458220000|2021-03-23 00:10:20|6412.9|6410.1|6412.9|6410.1|6412.9|6410.1|6412.9|6410.1|0
1616458240000|2021-03-23 00:10:40|6413.3|6410.5|6413.3|6410.5|6413.3|6410.5|6413.3|6410.5|0
1616458260000|2021-03-23 00:11:00|6412.9|6410.1|6412.9|6410.1|6412.9|6410.1|6412.9|6410.1|0
1616458270000|2021-03-23 00:11:10|6413|6410.2|6414.3|6411.5|6414.3|6411.5|6413|6410.2|1
1616458280000|2021-03-23 00:11:20|6413.8|6411|6414.4|6410.4|6414.4|6411|6413.7|6410.4|0
1616458290000|2021-03-23 00:11:30|6413.9|6411.1|6413.9|6411.1|6413.9|6411.1|6413.9|6411.1|0
1616458300000|2021-03-23 00:11:40|6414.3|6411.5|6414.3|6411.5|6414.3|6411.5|6414.3|6411.5|0
1616458320000|2021-03-23 00:12:00|6414.9|6412.1|6414.8|6412|6414.9|6412.1|6414.8|6412|0
1616458330000|2021-03-23 00:12:10|6414.7|6411.9|6415.3|6412.5|6415.3|6412.5|6414.7|6411.9|2
1616458350000|2021-03-23 00:12:30|6415.7|6412.9|6415.3|6412.5|6415.7|6412.9|6415.3|6412.5|1
1616458360000|2021-03-23 00:12:40|6415.7|6412.9|6415.7|6412.9|6415.7|6412.9|6415.7|6412.9|0
1616458380000|2021-03-23 00:13:00|6415.9|6413.1|6415.9|6413.1|6415.9|6413.1|6415.9|6413.1|1
1616458430000|2021-03-23 00:13:50|6414.9|6412.1|6414.9|6412.1|6414.9|6412.1|6414.9|6412.1|1
1616458440000|2021-03-23 00:14:00|6415.9|6413.1|6415.9|6413.1|6415.9|6413.1|6415.9|6413.1|0
1616458480000|2021-03-23 00:14:40|6416.4|6412.4|6415.8|6413|6416.4|6413.1|6415.7|6412.4|0
1616458490000|2021-03-23 00:14:50|6415.7|6412.9|6413.9|6411.1|6415.7|6412.9|6413.8|6411|0
1616458500000|2021-03-23 00:15:00|6413.7|6410.9|6413.7|6410.9|6413.7|6410.9|6413.7|6410.9|0
1616458520000|2021-03-23 00:15:20|6413.8|6411|6413.8|6411|6413.8|6411|6413.8|6411|0
1616458540000|2021-03-23 00:15:40|6414.2|6411.4|6414.3|6411.5|6414.3|6411.5|6414.2|6411.4|1
1616458560000|2021-03-23 00:16:00|6414.4|6411.6|6414.3|6411.5|6414.4|6411.6|6414.3|6411.5|0
1616458570000|2021-03-23 00:16:10|6415.3|6412.5|6415.3|6412.5|6415.3|6412.5|6415.3|6412.5|2
1616458580000|2021-03-23 00:16:20|6415.9|6413.1|6416.4|6412.4|6416.4|6413.1|6415.9|6412.4|0
1616458590000|2021-03-23 00:16:30|6415.7|6412.9|6415.7|6412.9|6415.7|6412.9|6415.7|6412.9|0
1616458620000|2021-03-23 00:17:00|6415.2|6412.4|6414.3|6411.5|6415.3|6412.5|6414.1|6411.3|2
1616458630000|2021-03-23 00:17:10|6414.4|6411.6|6414.3|6411.5|6414.4|6411.6|6414.3|6411.5|0
1616458650000|2021-03-23 00:17:30|6415.3|6412.5|6415.3|6412.5|6415.3|6412.5|6415.3|6412.5|1
1616458690000|2021-03-23 00:18:10|6414.9|6412.1|6414.9|6412.1|6414.9|6412.1|6414.9|6412.1|0
1616458800000|2021-03-23 00:20:00|6414.7|6411.9|6414.9|6412.1|6414.9|6412.1|6414.5|6411.7|0
1616458830000|2021-03-23 00:20:30|6414.3|6411.5|6414.3|6411.5|6414.3|6411.5|6414.3|6411.5|1
1616458850000|2021-03-23 00:20:50|6414.1|6411.3|6413.3|6410.5|6414.1|6411.3|6413.3|6410.5|0
1616458860000|2021-03-23 00:21:00|6412.9|6410.1|6412.9|6410.1|6412.9|6410.1|6412.9|6410.1|0
1616458880000|2021-03-23 00:21:20|6412.8|6410|6412.7|6409.9|6412.8|6410|6412.7|6409.9|4
1616458890000|2021-03-23 00:21:30|6411.9|6409.1|6411.9|6409.1|6411.9|6409.1|6411.9|6409.1|0
1616458900000|2021-03-23 00:21:40|6412.8|6410|6411.9|6409.1|6412.9|6410.1|6411.9|6409.1|0
1616458920000|2021-03-23 00:22:00|6412.4|6409.6|6410.9|6408.1|6412.4|6409.6|6410.5|6407.4|30
1616458930000|2021-03-23 00:22:10|6410.1|6407.3|6408.1|6405.3|6410.1|6407.3|6408.1|6405.3|4
1616458940000|2021-03-23 00:22:20|6407.8|6405|6407.7|6404.9|6408.4|6405.1|6407.7|6404.4|0
1616458950000|2021-03-23 00:22:30|6406.9|6404.1|6406.9|6404.1|6406.9|6404.1|6406.9|6404.1|0
1616458960000|2021-03-23 00:22:40|6407.3|6404.5|6407.3|6404.5|6407.3|6404.5|6407.3|6404.5|0
1616458980000|2021-03-23 00:23:00|6406.9|6404.1|6406.9|6404.1|6406.9|6404.1|6406.9|6404.1|0
1616459010000|2021-03-23 00:23:30|6407.9|6405.1|6407.9|6405.1|6407.9|6405.1|6407.9|6405.1|2
1616459020000|2021-03-23 00:23:40|6408.3|6405.5|6409.5|6406.7|6409.5|6406.7|6408.3|6405.5|0
1616459030000|2021-03-23 00:23:50|6408.9|6406.1|6409.9|6407.1|6409.9|6407.1|6408.9|6406.1|0
1616459040000|2021-03-23 00:24:00|6409.3|6406.5|6408.9|6406.1|6409.3|6406.5|6408.3|6405|0
1616459050000|2021-03-23 00:24:10|6408.7|6405.9|6407.9|6405.1|6408.7|6405.9|6407.9|6405.1|0
1616459070000|2021-03-23 00:24:30|6408.4|6404.4|6407.9|6405.1|6408.4|6405.1|6407.9|6404.4|0
1616459080000|2021-03-23 00:24:40|6408.9|6406.1|6408.7|6405.9|6408.9|6406.1|6408.7|6405.9|0
1616459100000|2021-03-23 00:25:00|6407.9|6405.1|6407.9|6405.1|6407.9|6405.1|6407.9|6405.1|0
1616459110000|2021-03-23 00:25:10|6407.8|6405|6406.9|6404.1|6407.8|6405|6406.9|6404.1|13
1616459120000|2021-03-23 00:25:20|6406.8|6404|6407.9|6405.1|6407.9|6405.1|6406.8|6404|0
1616459150000|2021-03-23 00:25:50|6408.9|6406.1|6408.9|6406.1|6408.9|6406.1|6408.9|6406.1|0
1616459160000|2021-03-23 00:26:00|6407.9|6405.1|6407.9|6405.1|6407.9|6405.1|6407.8|6405|0
1616459180000|2021-03-23 00:26:20|6408.1|6405.3|6407.9|6405.1|6408.9|6406.1|6407.9|6405.1|0
1616459190000|2021-03-23 00:26:30|6407.7|6404.9|6407.3|6404.5|6407.9|6405.1|6406.9|6404.1|8
1616459200000|2021-03-23 00:26:40|6407.7|6404.9|6407.7|6404.9|6407.7|6404.9|6407.7|6404.9|0
1616459220000|2021-03-23 00:27:00|6407.3|6404.5|6406.4|6403.6|6407.9|6405.1|6406.4|6403.6|0
1616459230000|2021-03-23 00:27:10|||||||||2
1616459240000|2021-03-23 00:27:20|6407.3|6404.5|6407.3|6404.5|6407.3|6404.5|6407.3|6404.5|3
1616459250000|2021-03-23 00:27:30|6406.9|6404.1|6406.9|6404.1|6406.9|6404.1|6406.9|6404.1|0
1616459260000|2021-03-23 00:27:40|6407.8|6405|6406.9|6404.1|6408|6405.1|6406.9|6404|0
1616459280000|2021-03-23 00:28:00|||||||||2
1616459300000|2021-03-23 00:28:20|6407.9|6405.1|6407.9|6405.1|6407.9|6405.1|6407.9|6405.1|3
1616459310000|2021-03-23 00:28:30|6409|6405|6407.9|6405.1|6409|6405.5|6407.9|6405|0
1616459330000|2021-03-23 00:28:50|6407.7|6404.9|6406.9|6404.1|6407.7|6404.9|6406.9|6404.1|0
1616459340000|2021-03-23 00:29:00|6406.4|6403.6|6406.4|6403.6|6406.4|6403.6|6406.4|6403.6|0
1616459350000|2021-03-23 00:29:10|6406.5|6403.7|6406.9|6404.1|6407.8|6405|6406.5|6403.7|0
1616459370000|2021-03-23 00:29:30|6407.9|6405.1|6407.9|6405.1|6407.9|6405.1|6407.9|6405.1|1
1616459400000|2021-03-23 00:30:00|6408|6404|6407.9|6405.1|6408.4|6405.1|6407.8|6404|1
1616459410000|2021-03-23 00:30:10|6408.4|6405.6|6408.9|6406.1|6408.9|6406.1|6408.4|6405.6|0
1616459430000|2021-03-23 00:30:30|||||||||1
1616459450000|2021-03-23 00:30:50|6409.4|6406.6|6409.4|6406.6|6409.4|6406.6|6409.4|6406.6|0
1616459460000|2021-03-23 00:31:00|6408.9|6406.1|6409.4|6406.6|6409.4|6406.6|6408.9|6406.1|0
1616459470000|2021-03-23 00:31:10|6409.9|6407.1|6409.9|6407.1|6409.9|6407.1|6409.9|6407.1|2
1616459510000|2021-03-23 00:31:50|6409|6405|6407.7|6404.9|6409|6405.9|6407.7|6404.9|8
1616459520000|2021-03-23 00:32:00|6406.9|6404.1|6406.9|6404.1|6406.9|6404.1|6406.9|6404.1|0
1616459540000|2021-03-23 00:32:20|6406.8|6404|6406.9|6404.1|6406.9|6404.1|6406.8|6404|0
1616459600000|2021-03-23 00:33:20|6406.8|6404|6406.9|6404.1|6406.9|6404.1|6406.8|6404|0
1616459700000|2021-03-23 00:35:00|6406.4|6403.6|6404.3|6401.5|6406.4|6403.6|6404.3|6401.5|11
1616459710000|2021-03-23 00:35:10|6403.5|6400.7|6403.9|6401.1|6404|6401.1|6403.4|6400|12
1616459720000|2021-03-23 00:35:20|6404.9|6402.1|6405.9|6403.1|6405.9|6403.1|6404.9|6402.1|0
1616459750000|2021-03-23 00:35:50|6406.4|6403.6|6406.3|6403.5|6406.4|6403.6|6406.3|6403.5|1
1616459760000|2021-03-23 00:36:00|6405.9|6403.1|6405.9|6403.1|6405.9|6403.1|6405.9|6403.1|0
1616459850000|2021-03-23 00:37:30|6407|6403|6404.9|6402.1|6407.2|6403.2|6404.9|6402.1|4
1616459860000|2021-03-23 00:37:40|6403.9|6401.1|6403.9|6401.1|6403.9|6401.1|6403.8|6401|0
1616459890000|2021-03-23 00:38:10|6403.7|6400.9|6403.7|6400.9|6403.7|6400.9|6403.7|6400.9|0
1616459910000|2021-03-23 00:38:30|6402.9|6400.1|6402.9|6400.1|6402.9|6400.1|6402.9|6400.1|0
1616459920000|2021-03-23 00:38:40|6401.9|6399.1|6401.9|6399.1|6401.9|6399.1|6401.8|6399|0
1616459930000|2021-03-23 00:38:50|6401.3|6398.5|6401.9|6399.1|6402|6399.1|6401.3|6398|0
1616459940000|2021-03-23 00:39:00|6401.8|6399|6401.7|6398.9|6401.8|6399|6401.7|6398.9|0
1616459950000|2021-03-23 00:39:10|6401.9|6399.1|6401.9|6399.1|6401.9|6399.1|6401.3|6398.5|0
1616459990000|2021-03-23 00:39:50|6402.4|6398.4|6401.9|6399.1|6402.4|6399.1|6401.9|6398.4|1
1616460010000|2021-03-23 00:40:10|6401.7|6398.9|6401.9|6399.1|6401.9|6399.1|6400.9|6398.1|0
1616460030000|2021-03-23 00:40:30|6401.3|6398.5|6401.3|6398.5|6401.3|6398.5|6401.3|6398.5|0
1616460040000|2021-03-23 00:40:40|6401.9|6399.1|6401.9|6399.1|6401.9|6399.1|6401.9|6399.1|2
1616460070000|2021-03-23 00:41:10|6402|6399.2|6402.4|6399.6|6402.4|6399.6|6402|6399.2|1
1616460080000|2021-03-23 00:41:20|6402.9|6400.1|6404.3|6401.5|6404.3|6401.5|6402.9|6400.1|3
1616460090000|2021-03-23 00:41:30|6403.9|6401.1|6403.9|6401.1|6403.9|6401.1|6403.9|6401.1|0
1616460110000|2021-03-23 00:41:50|6403.8|6401|6403.3|6400.5|6403.8|6401|6403.3|6400.5|0
1616460120000|2021-03-23 00:42:00|6402.9|6400.1|6402.9|6400.1|6402.9|6400.1|6402.7|6399.9|0
1616460140000|2021-03-23 00:42:20|6402.4|6399.6|6402.4|6399.6|6402.4|6399.6|6402.4|6399.6|0
1616460150000|2021-03-23 00:42:30|6401.9|6399.1|6401.7|6398.9|6401.9|6399.1|6401.7|6398.9|1
1616460160000|2021-03-23 00:42:40|6401.9|6399.1|6401.9|6399.1|6401.9|6399.1|6401.9|6399.1|0
1616460180000|2021-03-23 00:43:00|6402.4|6399.6|6402.4|6399.6|6402.4|6399.6|6402.4|6399.6|0
1616460230000|2021-03-23 00:43:50|6401.9|6399.1|6401.9|6399.1|6401.9|6399.1|6401.9|6399.1|1
1616460240000|2021-03-23 00:44:00|6402.3|6399.5|6402.9|6400.1|6403.4|6400.6|6402.3|6399.5|0
1616460250000|2021-03-23 00:44:10|6403.4|6400.6|6403.5|6400.7|6403.5|6400.7|6403.3|6400.5|1
1616460260000|2021-03-23 00:44:20|6404.4|6400.4|6403.9|6401.1|6404.4|6401.1|6403.3|6400.4|0
1616460310000|2021-03-23 00:45:10|6404.3|6401.5|6405.2|6402.4|6405.3|6402.5|6404.3|6401.5|2
1616460320000|2021-03-23 00:45:20|6405.1|6402.3|6403.9|6401.1|6405.1|6402.3|6403.7|6400.9|2
1616460330000|2021-03-23 00:45:30|6401.8|6399|6401.8|6399|6401.8|6399|6401.7|6398.9|23
1616460340000|2021-03-23 00:45:40|6401.7|6398.9|6401.7|6398.9|6401.7|6398.9|6401.7|6398.9|0
1616460350000|2021-03-23 00:45:50|6401.8|6399|6402.3|6399.5|6402.3|6399.5|6401.8|6399|2
1616460360000|2021-03-23 00:46:00|6401.9|6399.1|6401.7|6398.9|6401.9|6399.1|6401.7|6398.9|0
1616460370000|2021-03-23 00:46:10|6401.9|6399.1|6401.7|6398.9|6401.9|6399.1|6401.7|6398.9|0
1616460390000|2021-03-23 00:46:30|6402.4|6398.4|6401.9|6399.1|6402.4|6399.1|6401.9|6398.4|0
1616460400000|2021-03-23 00:46:40|6401.8|6399|6401.3|6398.5|6401.8|6399|6401.3|6398.5|0
1616460410000|2021-03-23 00:46:50|6402.4|6398.4|6401.9|6399.1|6402.4|6399.1|6401.9|6398.4|0
1616460420000|2021-03-23 00:47:00|6402.4|6398.4|6401.9|6399.1|6402.4|6399.1|6401.9|6398.4|0
1616460440000|2021-03-23 00:47:20|6401.3|6398.5|6401.3|6398.5|6401.3|6398.5|6401.3|6398.5|0
1616460450000|2021-03-23 00:47:30|6400.9|6398.1|6400.9|6398.1|6400.9|6398.1|6400.9|6398.1|0
1616460480000|2021-03-23 00:48:00|6400.3|6397.5|6400.3|6397.5|6400.3|6397.5|6400.3|6397.5|0
1616460530000|2021-03-23 00:48:50|6398.9|6396.1|6398.9|6396.1|6398.9|6396.1|6398.9|6396.1|8
1616460540000|2021-03-23 00:49:00|6398.8|6396|6397.9|6395.1|6398.8|6396|6397.9|6395.1|0
1616460610000|2021-03-23 00:50:10|6398.9|6396.1|6398.9|6396.1|6398.9|6396.1|6398.9|6396.1|0
1616460620000|2021-03-23 00:50:20|6400.7|6397.9|6400.7|6397.9|6400.7|6397.9|6400.7|6397.9|0
1616460640000|2021-03-23 00:50:40|6401.4|6397.4|6401.4|6397.4|6401.4|6397.4|6401.4|6397.4|0
1616460650000|2021-03-23 00:50:50|6400.7|6397.9|6400.7|6397.9|6400.7|6397.9|6400.7|6397.9|0
1616460660000|2021-03-23 00:51:00|6400.3|6397.5|6400.3|6397.5|6400.3|6397.5|6400.3|6397.5|0
1616460670000|2021-03-23 00:51:10|6399.9|6397.1|6399.9|6397.1|6399.9|6397.1|6399.9|6397.1|0
1616460730000|2021-03-23 00:52:10|||||||||3
1616460760000|2021-03-23 00:52:40|6400.4|6397.6|6400.3|6397.5|6400.4|6397.6|6400.3|6397.5|0
1616460780000|2021-03-23 00:53:00|6399.9|6397.1|6399.9|6397.1|6399.9|6397.1|6399.8|6397|2
1616460800000|2021-03-23 00:53:20|6400.4|6397.6|6400.4|6397.6|6400.4|6397.6|6400.4|6397.6|0
1616460810000|2021-03-23 00:53:30|6400.3|6397.5|6400.3|6397.5|6400.3|6397.5|6400.3|6397.5|0
1616460820000|2021-03-23 00:53:40|6399.8|6397|6399.8|6397|6399.8|6397|6399.8|6397|0
1616460830000|2021-03-23 00:53:50|6399.9|6397.1|6399.9|6397.1|6399.9|6397.1|6399.9|6397.1|0
1616460940000|2021-03-23 00:55:40|6399.7|6396.9|6399.3|6396.5|6399.7|6396.9|6399.3|6396.5|1
1616460950000|2021-03-23 00:55:50|6398.9|6396.1|6398.9|6396.1|6398.9|6396.1|6398.9|6396.1|1
1616460960000|2021-03-23 00:56:00|6399|6396.2|6398.9|6396.1|6399|6396.2|6398.9|6396.1|3
1616460990000|2021-03-23 00:56:30|6401.4|6398.6|6402.9|6400.1|6402.9|6400.1|6401.4|6398.6|21
1616461010000|2021-03-23 00:56:50|6401.9|6399.1|6401.9|6399.1|6401.9|6399.1|6401.9|6399.1|2
1616461020000|2021-03-23 00:57:00|6402.4|6399.6|6402.5|6399.7|6402.5|6399.7|6402.4|6399.6|0
1616461030000|2021-03-23 00:57:10|6402.9|6400.1|6402.9|6400.1|6402.9|6400.1|6402.9|6400.1|0
1616461090000|2021-03-23 00:58:10|6403.4|6400.6|6403.3|6400.5|6403.4|6400.6|6403.3|6400.5|0
1616461130000|2021-03-23 00:58:50|6402.9|6400.1|6403.9|6401.1|6403.9|6401.1|6402.9|6400.1|3
1616461170000|2021-03-23 00:59:30|6404.3|6401.5|6404.4|6401.6|6404.4|6401.6|6404.3|6401.5|0
1616461180000|2021-03-23 00:59:40|6404.5|6401.7|6404.9|6402.1|6404.9|6402.1|6404.3|6401.5|4
1616461190000|2021-03-23 00:59:50|6405.8|6403|6405.9|6403.1|6405.9|6403.1|6405.8|6403|0
1616461200000|2021-03-23 01:00:00|6405.4|6402.6|6402.9|6400.1|6405.4|6402.6|6402.4|6399.6|22
1616461210000|2021-03-23 01:00:10|6403.9|6401.1|6406.9|6404.1|6406.9|6404.1|6403.4|6400.6|3
1616461220000|2021-03-23 01:00:20|6406.8|6404|6408.9|6406.1|6409|6406.2|6405.9|6403.1|7
1616461230000|2021-03-23 01:00:30|6409.8|6407|6408.9|6406.1|6409.8|6407|6408.8|6406|10
1616461240000|2021-03-23 01:00:40|6408.8|6406|6407.3|6404.5|6408.8|6406|6406.9|6404|2
1616461250000|2021-03-23 01:00:50|6408|6404|6407.9|6405.1|6408|6405.1|6407.3|6404|1
1616461260000|2021-03-23 01:01:00|6407.7|6404.9|6405.3|6402.5|6407.7|6404.9|6405.3|6402|2
1616461270000|2021-03-23 01:01:10|6404.9|6402.1|6403.7|6400.9|6406.4|6403.1|6403.7|6400.9|2
1616461280000|2021-03-23 01:01:20|6403.1|6400.3|6403.4|6399.4|6404.4|6401.1|6403.1|6399.4|2
1616461290000|2021-03-23 01:01:30|6402.9|6400.1|6402.9|6400.1|6402.9|6400.1|6402.9|6400.1|0
1616461300000|2021-03-23 01:01:40|6403.4|6399.4|6402.9|6400.1|6403.4|6400.5|6402.9|6399.4|2
1616461310000|2021-03-23 01:01:50|6403.4|6399.4|6401.9|6399.1|6403.4|6399.4|6401.9|6399.1|5
1616461320000|2021-03-23 01:02:00|6402.4|6398.4|6401.7|6398.9|6402.4|6398.9|6401.7|6398.4|0
1616461330000|2021-03-23 01:02:10|6401.4|6397.4|6402.3|6399.5|6402.3|6399.5|6400.9|6397.4|4
1616461340000|2021-03-23 01:02:20|6402.4|6398.4|6401.9|6399.1|6402.4|6399.1|6401.3|6397.8|0
1616461350000|2021-03-23 01:02:30|6402.3|6399.5|6401.7|6398.9|6402.4|6399.5|6401.7|6398.4|0
1616461360000|2021-03-23 01:02:40|6401.8|6397.8|6401.3|6398.5|6401.8|6398.5|6401.3|6397.8|0
1616461370000|2021-03-23 01:02:50|6401.8|6399|6402.3|6399.5|6402.3|6399.5|6401.8|6399|2
1616461380000|2021-03-23 01:03:00|6401.9|6399.1|6401.3|6398.5|6401.9|6399.1|6401.3|6397.8|0
1616461390000|2021-03-23 01:03:10|6401.8|6397.8|6400.7|6397.9|6401.8|6398.3|6400.7|6397.8|0
1616461400000|2021-03-23 01:03:20|6400.3|6397.5|6401.2|6398.4|6401.3|6398.5|6399.9|6396.8|9
1616461410000|2021-03-23 01:03:30|6400.8|6398|6400.3|6397.5|6401.3|6398.5|6400.3|6397.5|4
1616461420000|2021-03-23 01:03:40|6400.8|6398|6401.3|6398.5|6401.7|6398.9|6400.8|6398|3
1616461430000|2021-03-23 01:03:50|6401.9|6399.1|6402.3|6399.5|6402.4|6399.5|6401.3|6398.4|5
1616461440000|2021-03-23 01:04:00|6401.9|6399.1|6401.9|6399.1|6401.9|6399.1|6401.9|6399.1|0
1616461460000|2021-03-23 01:04:20|6401.8|6399|6401.7|6398.9|6401.8|6399|6401.7|6398.9|1
1616461470000|2021-03-23 01:04:30|6401.3|6398.5|6401.3|6398.5|6401.3|6398.5|6401.3|6398.5|0
1616461480000|2021-03-23 01:04:40|6401.9|6399.1|6403.3|6400.5|6403.3|6400.5|6401.9|6399.1|0
1616461490000|2021-03-23 01:04:50|6403.4|6400.6|6401.9|6399.1|6403.8|6401|6400.9|6398.1|0
1616461500000|2021-03-23 01:05:00|6402.3|6399.5|6402.7|6399.9|6402.8|6400|6402.3|6399.5|0
1616461510000|2021-03-23 01:05:10|6401.9|6399.1|6401.9|6399.1|6401.9|6399.1|6401.9|6399.1|0
1616461530000|2021-03-23 01:05:30|6402.8|6400|6404.9|6402.1|6404.9|6402.1|6402.8|6400|0
1616461540000|2021-03-23 01:05:40|6405.4|6402.6|6406.9|6404.1|6406.9|6404.1|6405.4|6402.6|1
1616461550000|2021-03-23 01:05:50|6407.4|6404.6|6407.8|6405|6407.9|6405.1|6407.3|6404.5|3
1616461560000|2021-03-23 01:06:00|6407.9|6405.1|6411.3|6408.5|6411.3|6408.5|6407.9|6405.1|1
1616461570000|2021-03-23 01:06:10|6411.4|6407.4|6413.4|6410.6|6413.4|6410.6|6410.9|6407.4|0
1616461580000|2021-03-23 01:06:20|6413.5|6410.7|6413.7|6410.9|6414.4|6411.5|6413.5|6410.4|0
1616461590000|2021-03-23 01:06:30|6414.2|6410.2|6412.9|6410.1|6414.2|6410.2|6410.9|6408|0
1616461600000|2021-03-23 01:06:40|6414|6410|6410.3|6407.5|6414|6410.5|6410.3|6407|1
1616461610000|2021-03-23 01:06:50|6411|6407|6412.7|6409.9|6413.4|6410.1|6410.9|6407|0
1616461620000|2021-03-23 01:07:00|6413.4|6409.4|6412.7|6409.9|6413.4|6410.1|6412.7|6409.4|3
1616461630000|2021-03-23 01:07:10|6411.5|6408.7|6411.3|6408.5|6411.5|6408.7|6411.3|6408.5|1
1616461640000|2021-03-23 01:07:20|6410.7|6407.9|6409.3|6406.5|6410.7|6407.9|6409.3|6406.5|0
1616461670000|2021-03-23 01:07:50|6409.1|6406.3|6408.7|6405.9|6409.1|6406.3|6408.7|6405.9|0
1616461680000|2021-03-23 01:08:00|6409.1|6406.3|6409.3|6406.5|6409.3|6406.5|6409.1|6406.3|2
1616461690000|2021-03-23 01:08:10|6408.8|6406|6408.7|6405.9|6408.8|6406|6408.7|6405.9|0
1616461700000|2021-03-23 01:08:20|6409.3|6406.5|6410.3|6407.5|6410.3|6407.5|6409.3|6406.5|1
1616461710000|2021-03-23 01:08:30|6410.8|6408|6412.4|6409.6|6412.4|6409.6|6410.8|6408|2
1616461720000|2021-03-23 01:08:40|6412.8|6410|6412.7|6409.9|6412.8|6410|6412.7|6409.9|1
1616461730000|2021-03-23 01:08:50|6412.2|6409.4|6412.3|6409.5|6412.3|6409.5|6412.2|6409.4|1
1616461740000|2021-03-23 01:09:00|6412.7|6409.9|6411.9|6409.1|6412.7|6409.9|6411.7|6408.9|3
1616461750000|2021-03-23 01:09:10|6412.3|6409.5|6412.3|6409.5|6412.3|6409.5|6412.3|6409.5|0
1616461760000|2021-03-23 01:09:20|6412.4|6409.6|6414.3|6411.5|6414.3|6411.5|6412.4|6409.6|2
1616461770000|2021-03-23 01:09:30|6414.7|6411.9|6414.3|6411.5|6414.9|6412.1|6414.3|6411.5|5
1616461780000|2021-03-23 01:09:40|6413.8|6411|6414.8|6412|6414.8|6412|6413.8|6411|0
1616461790000|2021-03-23 01:09:50|6414.7|6411.9|6414.7|6411.9|6414.8|6412|6414.2|6411.4|2
1616461800000|2021-03-23 01:10:00|6414.5|6411.7|6413.3|6410.5|6414.5|6411.7|6413.3|6409.8|0
1616461810000|2021-03-23 01:10:10|6412.8|6410|6411.7|6408.9|6412.8|6410|6411.7|6408.9|1
1616461820000|2021-03-23 01:10:20|6412.4|6408.4|6411.9|6409.1|6412.4|6409.1|6411.9|6408.4|0
1616461830000|2021-03-23 01:10:30|6412.4|6409.6|6414.9|6412.1|6414.9|6412.1|6412.4|6409.6|2
1616461840000|2021-03-23 01:10:40|6415.4|6411.4|6415.7|6412.9|6415.7|6412.9|6414.7|6411.4|1
1616461850000|2021-03-23 01:10:50|6415.5|6412.7|6414.3|6411.5|6415.5|6412.7|6414.3|6411.5|0
1616461860000|2021-03-23 01:11:00|6414.7|6411.9|6415.7|6412.9|6415.7|6412.9|6414.7|6411.9|0
1616461870000|2021-03-23 01:11:10|6416.2|6413.4|6414.8|6412|6416.2|6413.4|6414.8|6412|0
1616461880000|2021-03-23 01:11:20|6414.2|6411.4|6414.3|6411.5|6414.3|6411.5|6414.2|6411.4|2
1616461890000|2021-03-23 01:11:30|6414.7|6411.9|6414.7|6411.9|6414.8|6412|6414.7|6411.9|0
1616461900000|2021-03-23 01:11:40|6414.3|6411.5|6414.3|6411.5|6414.3|6411.5|6414.3|6411.5|0
1616461910000|2021-03-23 01:11:50|6414.9|6412.1|6414.7|6411.9|6415.4|6412.1|6414.7|6411.4|0
1616461920000|2021-03-23 01:12:00|6414.1|6411.3|6413.1|6410.3|6414.1|6411.3|6413.1|6410.3|4
1616461930000|2021-03-23 01:12:10|6412.7|6409.9|6411.2|6408.4|6412.7|6409.9|6411.2|6408.4|0
1616461940000|2021-03-23 01:12:20|6411.7|6408.9|6411.7|6408.9|6411.7|6408.9|6411.7|6408.9|2
1616461970000|2021-03-23 01:12:50|6411.2|6408.4|6409.7|6406.9|6411.6|6408.4|6409.7|6406.9|2
1616461980000|2021-03-23 01:13:00|6410.3|6407.5|6410.7|6407.9|6411.1|6408.3|6409.8|6407|7
1616462030000|2021-03-23 01:13:50|6410.8|6406.8|6408.7|6405.9|6410.8|6407.3|6408.7|6405.9|0
1616462040000|2021-03-23 01:14:00|6408.8|6406|6409.3|6406.5|6409.3|6406.5|6408.8|6406|4
1616462050000|2021-03-23 01:14:10|6408.7|6405.9|6408.7|6405.9|6408.7|6405.9|6408.7|6405.9|0
1616462060000|2021-03-23 01:14:20|6408.2|6405.4|6412.7|6409.9|6416.3|6410.5|6408.2|6405.4|55
1616462070000|2021-03-23 01:14:30|6412.8|6410|6414.3|6411.5|6414.3|6411.5|6412.8|6410|1
1616462080000|2021-03-23 01:14:40|6413.7|6410.9|6414.4|6410.4|6414.4|6410.9|6413.7|6410.4|1
1616462090000|2021-03-23 01:14:50|6413.9|6411.1|6413.9|6411.1|6413.9|6411.1|6413.9|6411.1|0
1616462100000|2021-03-23 01:15:00|6414.3|6411.5|6414.4|6410.4|6414.8|6411.5|6414.3|6410.4|0
1616462110000|2021-03-23 01:15:10|6414.3|6411.5|6411.7|6408.9|6414.3|6411.5|6411.7|6408.9|5
1616462120000|2021-03-23 01:15:20|6411.1|6408.3|6410.7|6407.9|6411.1|6408.3|6410.7|6407.9|0
1616462130000|2021-03-23 01:15:30|6410.9|6408.1|6412.3|6409.5|6412.4|6409.5|6410.9|6408.1|0
1616462140000|2021-03-23 01:15:40|6412.7|6409.9|6412.7|6409.9|6412.7|6409.9|6412.7|6409.9|0
1616462170000|2021-03-23 01:16:10|6411.3|6408.5|6410.7|6407.9|6411.8|6408.5|6410.7|6407.8|0
1616462200000|2021-03-23 01:16:40|6410.8|6408|6412.3|6409.5|6412.3|6409.5|6410.8|6408|3
1616462220000|2021-03-23 01:17:00|6412.7|6409.9|6409.7|6406.9|6412.7|6409.9|6409.7|6406.9|15
1616462230000|2021-03-23 01:17:10|6409.1|6406.3|6408.7|6405.9|6409.1|6406.3|6408.7|6405.9|0
1616462250000|2021-03-23 01:17:30|6408.8|6406|6410.7|6407.9|6411.8|6408.5|6408.8|6406|2
1616462260000|2021-03-23 01:17:40|6410.9|6408.1|6411.3|6408.5|6411.8|6408.5|6410.9|6407.8|0
1616462280000|2021-03-23 01:18:00|6411.9|6409.1|6412.9|6410.1|6412.9|6410.1|6411.9|6409.1|0
1616462290000|2021-03-23 01:18:10|6413.3|6410.5|6413.3|6410.5|6413.3|6410.5|6413.3|6410.5|0
1616462300000|2021-03-23 01:18:20|6412.3|6409.5|6412.7|6409.9|6412.8|6410|6411.9|6408.8|23
1616462310000|2021-03-23 01:18:30|6411.3|6408.5|6410.3|6407.5|6411.3|6408.5|6410.3|6407.5|4
1616462320000|2021-03-23 01:18:40|6410.4|6406.4|6409.7|6406.9|6410.4|6406.9|6409.7|6406.4|0
1616462340000|2021-03-23 01:19:00|6410.7|6407.9|6410.7|6407.9|6410.7|6407.9|6410.7|6407.9|3
1616462350000|2021-03-23 01:19:10|6409.4|6406.6|6408.8|6406|6409.4|6406.6|6408.8|6406|5
1616462360000|2021-03-23 01:19:20|6408.9|6406.1|6410.9|6408.1|6411.5|6408.1|6408.9|6406.1|3
1616462400000|2021-03-23 01:20:00|6411.4|6408.6|6412.7|6409.9|6412.9|6410.1|6411.4|6408.6|2
1616462410000|2021-03-23 01:20:10|6410.8|6408|6409.4|6406.6|6410.8|6408|6409.4|6406.6|1
1616462420000|2021-03-23 01:20:20|6408.9|6406.1|6408.9|6406.1|6408.9|6406.1|6408.9|6406.1|0
1616462430000|2021-03-23 01:20:30|6409.9|6407.1|6410.9|6408.1|6411.1|6408.3|6409.9|6406.6|35
1616462440000|2021-03-23 01:20:40|6410.4|6407.6|6410.4|6407.6|6410.4|6407.6|6410.4|6407.6|0
1616462450000|2021-03-23 01:20:50|6410.9|6408.1|6410.9|6408.1|6410.9|6408.1|6410.9|6408.1|1
1616462470000|2021-03-23 01:21:10|6411.4|6407.4|6410.4|6406.4|6411.4|6407.5|6409.9|6406|17
1616462480000|2021-03-23 01:21:20|6410.3|6407.5|6410.4|6406.4|6410.8|6407.5|6410.3|6406.4|0
1616462490000|2021-03-23 01:21:30|6409.7|6406.9|6406.9|6404.1|6409.7|6406.9|6406.9|6404|9
1616462500000|2021-03-23 01:21:40|6407.6|6403.6|6407.5|6404.7|6408.1|6404.7|6406.9|6403.6|15
1616462510000|2021-03-23 01:21:50|6408.4|6405.6|6408.7|6405.9|6409.4|6406.5|6408.4|6405.4|0
1616462530000|2021-03-23 01:22:10|6408.3|6405.5|6408.3|6405.5|6408.3|6405.5|6408.3|6405.5|0
1616462540000|2021-03-23 01:22:20|6409.3|6406.5|6409.8|6405.8|6409.8|6406.5|6409.3|6405.8|0
1616462550000|2021-03-23 01:22:30|6409.3|6406.5|6406.8|6402.8|6409.3|6406.5|6405.9|6402.8|4
1616462560000|2021-03-23 01:22:40|6405.7|6402.9|6405.9|6403.1|6406.4|6403.1|6405.7|6402.4|0
1616462570000|2021-03-23 01:22:50|6406.4|6402.4|6405.9|6403.1|6406.4|6403.1|6405.9|6402.4|0
1616462580000|2021-03-23 01:23:00|6406.4|6402.4|6405.9|6403.1|6406.9|6403.5|6405.9|6402.4|0
1616462590000|2021-03-23 01:23:10|6406.4|6402.4|6403.3|6400.5|6406.4|6402.9|6402.9|6399.4|2
1616462600000|2021-03-23 01:23:20|6402.4|6399.6|6400.9|6398.1|6402.4|6399.6|6400.8|6398|10
1616462610000|2021-03-23 01:23:30|6401.3|6398.5|6401.9|6399.1|6401.9|6399.1|6401|6398.2|9
1616462620000|2021-03-23 01:23:40|6402.3|6399.5|6402.8|6398.8|6402.8|6399.5|6401.3|6398.5|1
1616462630000|2021-03-23 01:23:50|6401.9|6399.1|6402.9|6400.1|6403.4|6400.1|6401.9|6398.4|39
1616462640000|2021-03-23 01:24:00|6403.8|6401|6403.3|6400.5|6405.8|6402.5|6403.3|6400.5|8
1616462650000|2021-03-23 01:24:10|6403.8|6401|6402.9|6400.1|6404|6401.1|6402.9|6400|0
1616462670000|2021-03-23 01:24:30|6402.5|6399.7|6404.9|6402.1|6405.4|6402.1|6402.5|6399.7|0
1616462690000|2021-03-23 01:24:50|6404.5|6401.7|6404|6400|6404.5|6401.7|6404|6400|3
1616462700000|2021-03-23 01:25:00|6403.9|6401.1|6404.9|6402.1|6404.9|6402.1|6403.9|6401.1|0
1616462710000|2021-03-23 01:25:10|6405.4|6401.4|6404.3|6401.5|6405.8|6402.3|6404.3|6401.4|2
1616462740000|2021-03-23 01:25:40|6402.4|6399.6|6402.4|6398.4|6402.4|6399.6|6401.3|6398.4|9
1616462750000|2021-03-23 01:25:50|6402.5|6399.6|6405.7|6402.9|6406.4|6403.1|6402.5|6399.6|3
1616462760000|2021-03-23 01:26:00|6405.9|6403.1|6405.7|6402.9|6406.4|6403.1|6405.7|6402.4|0
1616462800000|2021-03-23 01:26:40|6406.3|6403.5|6406.3|6403.5|6406.3|6403.5|6406.3|6403.5|0
1616462810000|2021-03-23 01:26:50|6405.9|6403.1|6405.8|6403|6405.9|6403.1|6405.8|6403|1
1616462820000|2021-03-23 01:27:00|6405.9|6403.1|6406.8|6402.8|6406.8|6403.5|6405.9|6402.8|0
1616462830000|2021-03-23 01:27:10|6406.3|6403.5|6406.8|6402.8|6406.8|6403.5|6405.7|6402.8|0
1616462840000|2021-03-23 01:27:20|6406.3|6403.5|6406.3|6403.5|6406.3|6403.5|6406.3|6403.5|0
1616462860000|2021-03-23 01:27:40|6407.4|6403.4|6407.3|6404.5|6407.8|6404.5|6407.3|6403.4|0
1616462870000|2021-03-23 01:27:50|6407.8|6403.8|6406.7|6403.9|6407.8|6404.5|6406.7|6403.4|0
1616462880000|2021-03-23 01:28:00|6406.3|6403.5|6406.3|6403.5|6406.3|6403.5|6406.3|6403.5|0
1616462890000|2021-03-23 01:28:10|6406.7|6403.9|6406.7|6403.9|6406.7|6403.9|6406.7|6403.9|0
1616462900000|2021-03-23 01:28:20|6407.4|6403.4|6406.7|6403.9|6407.4|6403.9|6406.7|6403.4|0
1616462910000|2021-03-23 01:28:30|6406.5|6403.7|6406.3|6403.5|6406.8|6403.7|6405.7|6402.8|0
1616462920000|2021-03-23 01:28:40|6406.8|6402.8|6406.3|6403.5|6406.8|6403.5|6406.3|6402.8|0
1616462930000|2021-03-23 01:28:50|6407.4|6403.4|6406.9|6404.1|6407.4|6404.1|6406.9|6403.4|0
1616462940000|2021-03-23 01:29:00|6407.4|6403.4|6405.7|6402.9|6407.4|6403.5|6405.7|6402.4|0
1616462950000|2021-03-23 01:29:10|6406.8|6404|6406.9|6404.1|6406.9|6404.1|6406.8|6404|6
1616462960000|2021-03-23 01:29:20|6406.8|6404|6406.8|6404|6406.8|6404|6406.8|6404|1
1616462970000|2021-03-23 01:29:30|6405.3|6402.5|6403.9|6401.1|6405.3|6402.5|6403.9|6401.1|63
1616462980000|2021-03-23 01:29:40|6404.1|6401.3|6404.9|6402.1|6404.9|6402.1|6404.1|6401.3|0
1616462990000|2021-03-23 01:29:50|6404.7|6401.9|6404.9|6402.1|6405.4|6402.1|6404.7|6401.4|0
1616463000000|2021-03-23 01:30:00|6405.4|6401.4|6402.9|6400.1|6405.4|6402.3|6402.9|6399.4|3
1616463010000|2021-03-23 01:30:10|6403.3|6400.5|6403.9|6401.1|6403.9|6401.1|6403.3|6400.5|4
1616463030000|2021-03-23 01:30:30|6404.4|6400.4|6402.9|6400.1|6404.4|6400.5|6402.9|6400|1
1616463050000|2021-03-23 01:30:50|6402.3|6399.5|6401.9|6399.1|6402.4|6399.5|6401.7|6398|0
1616463060000|2021-03-23 01:31:00|6401.8|6399|6402.5|6399.7|6403|6399.7|6401.3|6398.5|0
1616463070000|2021-03-23 01:31:10|6402.9|6400.1|6403.8|6401|6403.8|6401|6402.9|6400.1|0
1616463080000|2021-03-23 01:31:20|6403.9|6401.1|6403.7|6400.9|6403.9|6401.1|6403.7|6400.9|0
1616463090000|2021-03-23 01:31:30|6403.3|6400.5|6402.9|6400.1|6403.8|6400.5|6402.9|6399.8|0
1616463100000|2021-03-23 01:31:40|6403.5|6400.7|6403.3|6400.5|6404.4|6401.1|6403.3|6400.4|0
1616463110000|2021-03-23 01:31:50|6402.3|6399.5|6402.9|6400.1|6402.9|6400.1|6402.3|6399.5|0
1616463120000|2021-03-23 01:32:00|6403.3|6400.5|6402.7|6399.9|6403.8|6400.5|6402.3|6399|0
1616463130000|2021-03-23 01:32:10|6401.9|6399.1|6401.9|6399.1|6401.9|6399.1|6401.9|6399.1|0
1616463140000|2021-03-23 01:32:20|6402.4|6398.4|6401.7|6398.9|6402.4|6398.9|6401.7|6398.4|0
1616463150000|2021-03-23 01:32:30|6401.3|6398.5|6401.3|6398.5|6401.3|6398.5|6401.3|6398.5|0
1616463160000|2021-03-23 01:32:40|6401.4|6397.4|6400.7|6397.9|6401.4|6398.1|6400.7|6397.4|0
1616463170000|2021-03-23 01:32:50|6400.4|6397.6|6400.3|6397.5|6400.8|6398|6400.3|6397.5|0
1616463190000|2021-03-23 01:33:10|6400.1|6397.3|6399.7|6396.9|6400.1|6397.3|6399.7|6396.9|0
1616463200000|2021-03-23 01:33:20|6398.3|6395.5|6396.9|6394.1|6398.3|6395.5|6396.9|6394.1|17
1616463210000|2021-03-23 01:33:30|6396.8|6394|6395.3|6392.5|6396.8|6394|6395.3|6392.5|97
1616463220000|2021-03-23 01:33:40|6395.7|6392.9|6395.7|6392.9|6395.7|6392.9|6395.7|6392.9|5
1616463230000|2021-03-23 01:33:50|6395.9|6393.1|6395.7|6392.9|6395.9|6393.1|6395.7|6392.9|1
1616463240000|2021-03-23 01:34:00|6395.9|6393.1|6395.9|6393.1|6395.9|6393.1|6395.9|6393.1|3
1616463250000|2021-03-23 01:34:10|6396.3|6393.5|6396.3|6393.5|6396.3|6393.5|6396.3|6393.5|0
1616463260000|2021-03-23 01:34:20|6395.8|6393|6395.3|6392.5|6395.8|6393|6395.3|6392.5|2
1616463270000|2021-03-23 01:34:30|6395.2|6392.4|6395.9|6393.1|6396.8|6393.1|6395.2|6392.4|8
1616463280000|2021-03-23 01:34:40|6395.6|6392.8|6395.7|6392.9|6396.4|6392.9|6394.7|6391.9|4
1616463290000|2021-03-23 01:34:50|6394.9|6392.1|6395.4|6391.4|6395.4|6392.1|6394.9|6391.4|4
1616463300000|2021-03-23 01:35:00|6394.9|6392.1|6394.9|6392.1|6395.6|6392.1|6394.8|6391.6|1
1616463310000|2021-03-23 01:35:10|6395.6|6391.6|6397.9|6395.1|6397.9|6395.1|6395.1|6391.6|1
1616463320000|2021-03-23 01:35:20|6398|6395.2|6397.9|6395.1|6398|6395.2|6397.9|6395.1|0
1616463330000|2021-03-23 01:35:30|6398|6395.2|6398.5|6395.7|6398.5|6395.7|6397.9|6395.1|0
1616463340000|2021-03-23 01:35:40|6398.1|6395.3|6397.9|6395.1|6399|6396.2|6397.9|6395.1|11
1616463350000|2021-03-23 01:35:50|6398.5|6395.7|6398.5|6395.7|6398.5|6395.7|6398.5|6395.7|0
1616463360000|2021-03-23 01:36:00|6399.1|6396.3|6399|6396.2|6399.1|6396.3|6398.9|6396.1|0
1616463370000|2021-03-23 01:36:10|6399.1|6396.3|6397.9|6395.1|6400|6397.2|6397.6|6394.8|9
1616463380000|2021-03-23 01:36:20|6398.6|6394.6|6398.1|6395.3|6398.6|6395.3|6398.1|6394.6|0
1616463390000|2021-03-23 01:36:30|6398.5|6395.7|6399.1|6396.3|6399.6|6396.3|6398.5|6395.6|0
1616463400000|2021-03-23 01:36:40|6399|6396.2|6395.9|6393.1|6399|6396.2|6395.9|6393.1|6
1616463410000|2021-03-23 01:36:50|6395|6392.2|6394.5|6391.7|6395.5|6392.7|6394.5|6391.7|1
1616463420000|2021-03-23 01:37:00|6394.4|6391.6|6394.9|6392.1|6395.6|6392.3|6394.4|6391.6|12
1616463430000|2021-03-23 01:37:10|6394.5|6391.7|6394.5|6391.7|6394.5|6391.7|6394.5|6391.7|7
1616463450000|2021-03-23 01:37:30|6394.9|6392.1|6394.9|6392.1|6394.9|6392.1|6394.9|6392.1|0
1616463460000|2021-03-23 01:37:40|6394.5|6391.7|6394.1|6391.3|6394.5|6391.7|6394.1|6391.3|2
1616463480000|2021-03-23 01:38:00|6394|6391.2|6394.5|6391.7|6394.5|6391.7|6394|6391.2|1
1616463490000|2021-03-23 01:38:10|6396.1|6393.3|6395.5|6392.7|6396.1|6393.3|6395.5|6392.7|10
1616463500000|2021-03-23 01:38:20|6395|6392.2|6395.5|6392.7|6396.2|6392.8|6394.5|6391.7|0
1616463510000|2021-03-23 01:38:30|6394.7|6391.9|6393.6|6390.8|6395.6|6392.6|6393.6|6390.8|20
1616463520000|2021-03-23 01:38:40|6393.5|6390.7|6395|6392.2|6395|6392.2|6393.5|6390.2|38
1616463530000|2021-03-23 01:38:50|6395.1|6392.3|6395.5|6392.7|6396.6|6393.8|6394.9|6391.6|16
1616463540000|2021-03-23 01:39:00|6395.1|6392.3|6396.1|6393.3|6396.1|6393.3|6395|6392.2|0
1616463550000|2021-03-23 01:39:10|6396.6|6392.6|6395.9|6393.1|6396.6|6393.1|6395.9|6392.6|0
1616463560000|2021-03-23 01:39:20|6396.6|6392.6|6396.1|6393.3|6396.6|6393.3|6396.1|6392.6|5
1616463590000|2021-03-23 01:39:50|6396.2|6393.4|6396.9|6394.1|6397.6|6394.8|6396.2|6393.4|9
1616463600000|2021-03-23 01:40:00|6396.5|6393.7|6398|6395.2|6398.1|6395.3|6396.5|6393.7|10
1616463610000|2021-03-23 01:40:10|6398.1|6395.3|6397.5|6394.7|6398.6|6395.3|6397.5|6394.6|1
1616463620000|2021-03-23 01:40:20|6397.9|6395.1|6397.9|6395.1|6398.1|6395.3|6397.5|6394.7|7
1616463630000|2021-03-23 01:40:30|6397.5|6394.7|6397.1|6394.3|6397.5|6394.7|6397|6394.2|0
1616463640000|2021-03-23 01:40:40|||||||||6
1616463650000|2021-03-23 01:40:50|6398.1|6395.3|6398|6395.2|6398.1|6395.3|6398|6395.2|0
1616463660000|2021-03-23 01:41:00|6397.1|6394.3|6397|6394.2|6397.1|6394.3|6397|6394.2|6
1616463670000|2021-03-23 01:41:10|6397.1|6394.3|6397.5|6394.7|6398.1|6395.3|6397.1|6394.3|0
1616463690000|2021-03-23 01:41:30|6397.1|6394.3|6397.1|6394.3|6397.1|6394.3|6397.1|6394.3|0
1616463720000|2021-03-23 01:42:00|6397.5|6394.7|6395.5|6392.7|6397.5|6394.7|6395.5|6392.7|5
1616463730000|2021-03-23 01:42:10|6395.1|6392.3|6394.5|6391.7|6395.1|6392.3|6394.5|6391.7|0
1616463760000|2021-03-23 01:42:40|6395.2|6391.2|6395.1|6392.3|6395.6|6392.3|6395.1|6391.2|0
1616463770000|2021-03-23 01:42:50|6394.9|6392.1|6394.5|6391.7|6394.9|6392.1|6394.5|6391.7|0
1616463780000|2021-03-23 01:43:00|6394.6|6391.8|6395.1|6392.3|6395.1|6392.3|6394.6|6391.8|1
1616463790000|2021-03-23 01:43:10|6396.6|6393.8|6396.9|6394.1|6397.6|6394.7|6396.6|6393.6|5
1616463800000|2021-03-23 01:43:20|6396.6|6392.6|6395.9|6393.1|6396.6|6393.1|6395.9|6392.6|0
1616463810000|2021-03-23 01:43:30|6395|6392.2|6395|6392.2|6395|6392.2|6395|6392.2|4
1616463820000|2021-03-23 01:43:40|6395.1|6392.3|6395.1|6392.3|6395.1|6392.3|6395.1|6392.3|0
1616463850000|2021-03-23 01:44:10|6394.9|6392.1|6394.1|6391.3|6394.9|6392.1|6394.1|6391.3|0
1616463860000|2021-03-23 01:44:20|6393.5|6390.7|6393.5|6390.7|6393.5|6390.7|6393.5|6390.7|1
1616463870000|2021-03-23 01:44:30|6393.1|6390.3|6393.1|6390.3|6393.1|6390.3|6393.1|6390.3|0
1616463890000|2021-03-23 01:44:50|6393.6|6390.8|6394|6391.2|6394|6391.2|6393.6|6390.8|0
1616463900000|2021-03-23 01:45:00|6394.1|6391.3|6394.1|6391.3|6394.1|6391.3|6394.1|6391.3|2
1616463910000|2021-03-23 01:45:10|6394.5|6391.7|6395.1|6392.3|6395.1|6392.3|6394.5|6391.7|2
1616463920000|2021-03-23 01:45:20|6395.6|6391.6|6394.9|6392.1|6395.6|6392.1|6394.9|6391.6|0
1616463930000|2021-03-23 01:45:30|6394.1|6391.3|6394.1|6391.3|6394.1|6391.3|6394.1|6391.3|0
1616463950000|2021-03-23 01:45:50|6394.6|6391.8|6395.1|6392.3|6395.1|6392.3|6394.6|6391.8|0
1616463960000|2021-03-23 01:46:00|6395|6392.2|6394.9|6392.1|6395|6392.2|6394.9|6392.1|0
1616463970000|2021-03-23 01:46:10|6394|6391.2|6393.9|6391.1|6394|6391.2|6393.9|6391.1|4
1616463990000|2021-03-23 01:46:30|6393.5|6390.7|6393.9|6391.1|6394.6|6391.1|6393.5|6390.6|2
1616464000000|2021-03-23 01:46:40|6393.6|6390.8|6394.1|6391.3|6394.1|6391.3|6393.6|6390.8|0
1616464010000|2021-03-23 01:46:50|6394|6391.2|6393.9|6391.1|6394|6391.2|6393.9|6391.1|0
1616464030000|2021-03-23 01:47:10|6392.9|6390.1|6388.9|6386.1|6392.9|6390.1|6386.7|6383.9|275
1616464040000|2021-03-23 01:47:20|6388.3|6385.5|6388.9|6386.1|6389.4|6386.5|6388.3|6385.4|28
1616464050000|2021-03-23 01:47:30|6389.4|6385.4|6388.9|6386.1|6389.4|6386.1|6388.4|6385.4|1
1616464060000|2021-03-23 01:47:40|6389.4|6385.4|6389|6386.2|6389.4|6386.2|6388.9|6385.4|32
1616464070000|2021-03-23 01:47:50|6388.9|6386.1|6388.9|6386.1|6388.9|6386.1|6388.9|6386.1|0
1616464080000|2021-03-23 01:48:00|||||||||16
1616464090000|2021-03-23 01:48:10|6389.6|6385.6|6389.6|6385.6|6389.6|6385.6|6389.6|6385.6|0
1616464100000|2021-03-23 01:48:20|6389.1|6386.3|6388.9|6386.1|6390|6386.7|6388.8|6386|25
1616464110000|2021-03-23 01:48:30|6389.4|6385.4|6388.7|6385.9|6389.4|6386.1|6388.7|6385.4|1
1616464120000|2021-03-23 01:48:40|6389.4|6385.4|6390.9|6388.1|6392.4|6389.6|6388.9|6385.4|49
1616464130000|2021-03-23 01:48:50|6390.5|6387.7|6390.3|6387.5|6391.4|6387.9|6390.3|6387|21
1616464140000|2021-03-23 01:49:00|6390.9|6388.1|6390.9|6388.1|6391.4|6388.1|6390.3|6387.4|4
1616464150000|2021-03-23 01:49:10|||||||||2
1616464160000|2021-03-23 01:49:20|6390.4|6387.6|6389.7|6386.9|6390.7|6387.9|6389.7|6386.9|2
1616464170000|2021-03-23 01:49:30|6388.9|6386.1|6389.9|6387.1|6390|6387.2|6388.9|6386.1|3
1616464180000|2021-03-23 01:49:40|6390|6387.2|6389.1|6386.3|6390.5|6387.7|6388.9|6386.1|1
1616464190000|2021-03-23 01:49:50|6389.5|6386.7|6388.9|6386.1|6389.5|6386.7|6388.9|6386.1|4
1616464200000|2021-03-23 01:50:00|6388.4|6385.6|6387.5|6384.7|6388.4|6385.6|6387.5|6384.7|3
1616464210000|2021-03-23 01:50:10|6388.2|6384.2|6388.6|6384.6|6388.6|6385.3|6388.1|6384.2|2
1616464220000|2021-03-23 01:50:20|6388.5|6385.7|6388.5|6385.7|6389|6385.7|6388.5|6385|0
1616464230000|2021-03-23 01:50:30|6389.1|6386.3|6388.5|6385.7|6389.1|6386.3|6388.5|6385.7|1
1616464240000|2021-03-23 01:50:40|6389.2|6385.2|6391.9|6389.1|6393.4|6389.7|6389.2|6385.2|41
1616464250000|2021-03-23 01:50:50|6391.4|6388.6|6391.1|6388.3|6391.6|6388.7|6391.1|6387.6|0
1616464260000|2021-03-23 01:51:00|6391.5|6388.7|6391.5|6388.7|6392.3|6389.5|6391.5|6388.7|0
1616464270000|2021-03-23 01:51:10|6392|6388|6391.5|6388.7|6392|6388.7|6391.5|6388|0
1616464280000|2021-03-23 01:51:20|6392|6388|6392|6388|6392|6388.7|6390|6386.6|1
1616464290000|2021-03-23 01:51:30|6391.6|6387.6|6389.5|6386.7|6391.6|6387.6|6389.5|6386.7|0
1616464310000|2021-03-23 01:51:50|6388.9|6386.1|6388.9|6386.1|6388.9|6386.1|6388.9|6386.1|0
1616464320000|2021-03-23 01:52:00|6388.5|6385.7|6387.5|6384.7|6389|6385.7|6387.5|6384.6|2
1616464330000|2021-03-23 01:52:10|6387.4|6384.6|6386.9|6384.1|6387.4|6384.6|6386.8|6384|2
1616464370000|2021-03-23 01:52:50|6387|6384.2|6387.9|6385.1|6387.9|6385.1|6387|6384.2|4
1616464380000|2021-03-23 01:53:00|6388|6384|6388|6384|6388.4|6384.7|6387.5|6384|0
1616464390000|2021-03-23 01:53:10|6387.5|6384.7|6388.4|6384.4|6388.4|6384.7|6387.5|6384.4|0
1616464400000|2021-03-23 01:53:20|6387.3|6384.5|6386.3|6383.5|6387.3|6384.5|6386.3|6383.5|1
1616464410000|2021-03-23 01:53:30|6386.8|6384|6386.8|6384|6386.8|6384|6386.8|6384|1
1616464420000|2021-03-23 01:53:40|6386.9|6384.1|6387.9|6385.1|6387.9|6385.1|6386.9|6383.6|3
1616464440000|2021-03-23 01:54:00|6388|6385.2|6389.5|6386.7|6389.5|6386.7|6388|6385.2|0
1616464450000|2021-03-23 01:54:10|6390|6386|6389.5|6386.7|6390|6386.7|6389.5|6386|0
1616464460000|2021-03-23 01:54:20|6389.6|6386.8|6390.3|6387.5|6390.5|6387.7|6389.6|6386.8|1
1616464470000|2021-03-23 01:54:30|6389.9|6387.1|6390.3|6387.5|6390.4|6387.6|6389.9|6387.1|0
1616464480000|2021-03-23 01:54:40|6389.9|6387.1|6388.5|6385.7|6389.9|6387.1|6388.5|6385|2
1616464490000|2021-03-23 01:54:50|6389|6385|6389|6385|6389|6385.7|6388.5|6385|0
1616464500000|2021-03-23 01:55:00|6388.3|6385.5|6390|6386|6390|6386.5|6388.3|6385|1
1616464510000|2021-03-23 01:55:10|6389.5|6386.7|6390|6387.2|6390|6387.2|6389.5|6386.7|0
1616464520000|2021-03-23 01:55:20|6390.3|6387.5|6390.3|6387.5|6390.3|6387.5|6390.3|6387.5|0
1616464530000|2021-03-23 01:55:30|6389.5|6386.7|6388.9|6386.1|6389.5|6386.7|6388.3|6385|3
1616464540000|2021-03-23 01:55:40|6390|6386|6388.5|6385.7|6390|6386.1|6388.5|6385.7|0
1616464550000|2021-03-23 01:55:50|6389|6385|6388.5|6385.7|6389|6385.7|6388.5|6385|0
1616464560000|2021-03-23 01:56:00|6388.3|6385.5|6388.5|6385.7|6388.5|6385.7|6388.3|6385.5|0
1616464570000|2021-03-23 01:56:10|6389|6385|6388.3|6385.5|6389|6385.5|6388.3|6385|0
1616464580000|2021-03-23 01:56:20|6388.4|6385.6|6388.3|6385.5|6388.4|6385.6|6388.3|6385.5|0
1616464590000|2021-03-23 01:56:30|6388.4|6385.6|6388.3|6385.5|6388.8|6386|6388.3|6385.5|1
1616464600000|2021-03-23 01:56:40|6388.8|6386|6388.3|6385.5|6388.8|6386|6388.3|6385.5|0
1616464610000|2021-03-23 01:56:50|6387.8|6385|6386.7|6383.9|6387.8|6385|6386.7|6383.9|1
1616464620000|2021-03-23 01:57:00|6386.3|6383.5|6387.4|6383.4|6387.4|6384.1|6386.3|6383|5
1616464630000|2021-03-23 01:57:10|6386.3|6383.5|6386.3|6383.5|6386.5|6383.7|6386.3|6383.5|0
1616464640000|2021-03-23 01:57:20|6385.5|6382.7|6385.5|6382.7|6385.5|6382.7|6385.5|6382.7|1
1616464650000|2021-03-23 01:57:30|6385.9|6383.1|6385.9|6383.1|6385.9|6383.1|6385.9|6383.1|0
1616464660000|2021-03-23 01:57:40|6386.6|6382.6|6386.6|6382.6|6386.6|6382.6|6386.6|6382.6|0
1616464670000|2021-03-23 01:57:50|6386.5|6383.7|6386.5|6383.7|6386.5|6383.7|6386.5|6383.7|0
1616464680000|2021-03-23 01:58:00|6386.1|6383.3|6385.9|6383.1|6386.1|6383.3|6385.9|6383.1|0
1616464700000|2021-03-23 01:58:20|6385.8|6383|6385.9|6383.1|6385.9|6383.1|6385.8|6383|1
1616464710000|2021-03-23 01:58:30|6386.1|6383.3|6386.6|6382.6|6386.6|6383.3|6386.1|6382.6|0
1616464720000|2021-03-23 01:58:40|6386.1|6383.3|6386.6|6382.6|6386.6|6383.3|6386.1|6382.6|0
1616464730000|2021-03-23 01:58:50|6386.1|6383.3|6386.1|6383.3|6386.1|6383.3|6386.1|6383.3|0
1616464760000|2021-03-23 01:59:20|6385.9|6383.1|6385.9|6383.1|6386|6383.2|6385.5|6382.7|0
1616464770000|2021-03-23 01:59:30|6386|6383.2|6386.1|6383.3|6386.1|6383.3|6385.9|6383.1|0
1616464780000|2021-03-23 01:59:40|6386.6|6382.6|6386.6|6382.6|6386.6|6383.3|6386.1|6382.6|0
1616464790000|2021-03-23 01:59:50|6386.1|6383.3|6386.3|6383.5|6386.6|6383.5|6385.6|6382.6|0
1616464800000|2021-03-23 02:00:00|6385.9|6383.1|6383.9|6381.1|6386.1|6383.1|6383.3|6380|8
1616464810000|2021-03-23 02:00:10|6384.4|6380.4|6383.9|6381.1|6384.4|6381.1|6383.3|6380|0
1616464830000|2021-03-23 02:00:30|6383.5|6380.7|6384.9|6382.1|6385.9|6383.1|6383.5|6380.7|3
1616464840000|2021-03-23 02:00:40|6385|6381|6383.9|6381.1|6385|6382.1|6383.9|6381|0
1616464850000|2021-03-23 02:00:50|6384.4|6380.4|6381.7|6378.9|6384.4|6380.7|6381.7|6378.9|2
1616464860000|2021-03-23 02:01:00|6381.3|6378.5|6381.8|6379|6381.8|6379|6380.4|6377.4|3
1616464870000|2021-03-23 02:01:10|6381.9|6379.1|6382.9|6380.1|6382.9|6380.1|6381.9|6379.1|3
1616464880000|2021-03-23 02:01:20|6382.3|6379.5|6382.9|6380.1|6383.4|6380.1|6382.3|6379.4|2
1616464890000|2021-03-23 02:01:30|6383.4|6379.4|6381.7|6378.9|6383.4|6379.9|6381.7|6378.9|2
1616464900000|2021-03-23 02:01:40|6381.2|6378.4|6378.8|6376|6381.2|6378.4|6378.8|6376|46
1616464910000|2021-03-23 02:01:50|6378.7|6375.9|6377.3|6374.5|6378.7|6375.9|6377.3|6374.5|3
1616464920000|2021-03-23 02:02:00|6377.2|6374.4|6378.9|6376.1|6378.9|6376.1|6376.8|6374|17
1616464930000|2021-03-23 02:02:10|6378.7|6375.9|6377.9|6375.1|6378.7|6375.9|6377.9|6375.1|0
1616464940000|2021-03-23 02:02:20|6377.8|6375|6377.5|6374.7|6377.8|6375|6377.4|6374.6|0
1616464950000|2021-03-23 02:02:30|6378.3|6375.5|6377.9|6375.1|6378.7|6375.9|6377.9|6375.1|2
1616464960000|2021-03-23 02:02:40|6377.7|6374.9|6375.4|6371.4|6377.7|6374.9|6373.3|6370.5|154
1616464970000|2021-03-23 02:02:50|6374.7|6371.9|6373.3|6370.5|6375.4|6372.1|6373.3|6370.5|0
1616464980000|2021-03-23 02:03:00|6372.3|6369.5|6373|6369|6374.4|6370.9|6371.8|6369|6
1616464990000|2021-03-23 02:03:10|6372.3|6369.5|6371.9|6369.1|6372.3|6369.5|6371.8|6369|4
1616465000000|2021-03-23 02:03:20|6371.8|6369|6372.9|6370.1|6372.9|6370.1|6371.8|6369|8
1616465010000|2021-03-23 02:03:30|6373.2|6370.4|6376.4|6373.6|6376.4|6373.6|6373.2|6370.4|17
1616465020000|2021-03-23 02:03:40|6378|6374|6375.4|6372.6|6378|6374.5|6375.4|6372.6|5
1616465030000|2021-03-23 02:03:50|6375.9|6373.1|6375.9|6373.1|6375.9|6373.1|6375.9|6373.1|0
1616465040000|2021-03-23 02:04:00|6376.4|6372.4|6376|6372|6376.4|6373.1|6375.9|6372|12
1616465050000|2021-03-23 02:04:10|6375.5|6372.7|6376.9|6374.1|6376.9|6374.1|6375.5|6372.7|2
1616465060000|2021-03-23 02:04:20|6375.3|6372.5|6375.3|6372.5|6375.3|6372.5|6375.3|6372.5|31
1616465070000|2021-03-23 02:04:30|6376|6372|6375.3|6372.5|6376|6372.5|6375.3|6372|0
1616465080000|2021-03-23 02:04:40|6375.7|6372.9|6376.4|6372.4|6376.4|6372.9|6375.7|6372.4|1
1616465090000|2021-03-23 02:04:50|6375.3|6372.5|6376|6372|6376|6372.5|6375.3|6372|0
1616465100000|2021-03-23 02:05:00|6375.9|6373.1|6375.9|6373.1|6375.9|6373.1|6375.9|6373.1|0
1616465110000|2021-03-23 02:05:10|6376.4|6373.6|6375.9|6373.1|6376.4|6373.6|6375.9|6373.1|2
1616465130000|2021-03-23 02:05:30|||||||||1
1616465140000|2021-03-23 02:05:40|6376.4|6373.6|6376.9|6374.1|6376.9|6374.1|6376.4|6373.6|6
1616465150000|2021-03-23 02:05:50|6378.4|6375.6|6378.9|6376.1|6378.9|6376.1|6378.4|6375.6|10
1616465160000|2021-03-23 02:06:00|6378.7|6375.9|6376.9|6374.1|6378.7|6375.9|6376.8|6374|2
1616465170000|2021-03-23 02:06:10|6377.2|6374.4|6375.9|6373.1|6377.2|6374.4|6375.8|6373|8
1616465180000|2021-03-23 02:06:20|6375.3|6372.5|6373.9|6371.1|6375.3|6372.5|6373.9|6371.1|2
1616465190000|2021-03-23 02:06:30|6373.1|6370.3|6373.9|6371.1|6374|6371.1|6372.9|6370|1
1616465200000|2021-03-23 02:06:40|6375|6371|6373.9|6371.1|6375|6371.5|6373.8|6371|0
1616465210000|2021-03-23 02:06:50|6373.7|6370.9|6374|6370|6374|6370.9|6372.9|6370|0
1616465220000|2021-03-23 02:07:00|6372.9|6370.1|6372.9|6370.1|6373.7|6370.9|6372.8|6370|1
1616465230000|2021-03-23 02:07:10|6372.8|6370|6372.9|6370.1|6372.9|6370.1|6372.8|6370|1
1616465250000|2021-03-23 02:07:30|6372.8|6370|6371.9|6369.1|6372.9|6370.1|6371.9|6369.1|8
1616465260000|2021-03-23 02:07:40|6372.3|6369.5|6372.9|6370.1|6372.9|6370.1|6372.3|6369.5|2
1616465270000|2021-03-23 02:07:50|||||||||4
1616465280000|2021-03-23 02:08:00|6373.9|6371.1|6373.7|6370.9|6373.9|6371.1|6373.7|6370.9|0
1616465290000|2021-03-23 02:08:10|6372.9|6370.1|6371.9|6369.1|6372.9|6370.1|6371.9|6369.1|3
1616465310000|2021-03-23 02:08:30|||||||||2
1616465320000|2021-03-23 02:08:40|6371.8|6369|6371.6|6367.6|6371.8|6369|6369.7|6366.9|144
1616465330000|2021-03-23 02:08:50|6370.9|6368.1|6370.9|6368.1|6370.9|6368.1|6370.9|6368.1|0
1616465340000|2021-03-23 02:09:00|6371.3|6368.5|6372.9|6370.1|6372.9|6370.1|6370.9|6368.1|7
1616465350000|2021-03-23 02:09:10|6375|6371|6374.5|6371.7|6375|6371.7|6374.5|6371|1
1616465370000|2021-03-23 02:09:30|6374.9|6372.1|6374.3|6371.5|6374.9|6372.1|6373.9|6371.1|3
1616465380000|2021-03-23 02:09:40|6374.9|6372.1|6373.9|6371.1|6375.5|6372.7|6373.9|6371.1|12
1616465390000|2021-03-23 02:09:50|6375|6371|6374.6|6370.6|6375|6371.5|6373.9|6370.6|0
1616465400000|2021-03-23 02:10:00|6375|6371|6373.9|6371.1|6375|6371.1|6373.9|6371|11
1616465410000|2021-03-23 02:10:10|6374.2|6370.2|6374.9|6372.1|6374.9|6372.1|6373.7|6370.2|0
1616465420000|2021-03-23 02:10:20|6375.6|6371.6|6377.1|6374.3|6377.8|6375|6374.9|6371.6|6
1616465430000|2021-03-23 02:10:30|6375.8|6373|6376.9|6374.1|6377|6374.1|6375.8|6373|19
1616465450000|2021-03-23 02:10:50|6376.5|6373.7|6376.3|6373.5|6376.5|6373.7|6376.3|6373.5|10
1616465460000|2021-03-23 02:11:00|6376.8|6374|6376.8|6374|6376.8|6374|6376.7|6373.9|1
1616465470000|2021-03-23 02:11:10|6376.9|6374.1|6376.9|6374.1|6376.9|6374.1|6376.9|6374.1|0
1616465480000|2021-03-23 02:11:20|6376.8|6374|6376.8|6374|6376.8|6374|6376.8|6374|0
1616465490000|2021-03-23 02:11:30|6376.9|6374.1|6376.9|6374.1|6376.9|6374.1|6376.9|6374.1|0
1616465500000|2021-03-23 02:11:40|6377.5|6374.7|6377.9|6375.1|6377.9|6375.1|6377.5|6374.7|0
1616465520000|2021-03-23 02:12:00|6377.8|6375|6378.3|6375.5|6378.3|6375.5|6377.8|6375|0
1616465530000|2021-03-23 02:12:10|6377.8|6375|6378.3|6375.5|6378.3|6375.5|6377.8|6375|0
1616465540000|2021-03-23 02:12:20|6379|6375|6378.9|6376.1|6379|6376.1|6377.9|6375|0
1616465550000|2021-03-23 02:12:30|6381.4|6378.6|6381.3|6378.5|6382.4|6379.6|6379.3|6376.5|78
1616465560000|2021-03-23 02:12:40|6381.4|6378.6|6381.3|6378.5|6382.3|6379.5|6381.3|6378.5|2
1616465570000|2021-03-23 02:12:50|6381.7|6378.9|6381.7|6378.9|6381.7|6378.9|6381.7|6378.9|1
1616465580000|2021-03-23 02:13:00|6381.2|6378.4|6379.9|6377.1|6381.2|6378.4|6379.8|6377|0
1616465590000|2021-03-23 02:13:10|6379.8|6377|6378.7|6375.9|6379.9|6377.1|6378.3|6375.5|2
1616465600000|2021-03-23 02:13:20|6379.4|6375.4|6378.9|6376.1|6379.4|6376.1|6378.9|6375.4|0
1616465620000|2021-03-23 02:13:40|6379.4|6375.4|6378.3|6375.5|6379.4|6375.5|6378.3|6375|0
1616465630000|2021-03-23 02:13:50|6378.7|6375.9|6378.7|6375.9|6378.7|6375.9|6378.7|6375.9|0
1616465640000|2021-03-23 02:14:00|6378.3|6375.5|6378.4|6375.6|6378.4|6375.6|6378.3|6375.5|0
1616465650000|2021-03-23 02:14:10|6378.9|6376.1|6381.9|6379.1|6381.9|6379.1|6378.9|6376.1|11
1616465660000|2021-03-23 02:14:20|6381.8|6379|6379.8|6377|6381.8|6379|6379.8|6377|5
1616465670000|2021-03-23 02:14:30|6379.9|6377.1|6379.9|6377.1|6379.9|6377.1|6379.9|6377.1|0
1616465680000|2021-03-23 02:14:40|6379.3|6376.5|6378.9|6376.1|6379.3|6376.5|6378.9|6376.1|0
1616465700000|2021-03-23 02:15:00|6378.8|6376|6379.3|6376.5|6379.3|6376.5|6378.3|6375.5|2
1616465730000|2021-03-23 02:15:30|||||||||1
1616465740000|2021-03-23 02:15:40|||||||||3
1616465760000|2021-03-23 02:16:00|6379.1|6376.3|6379.7|6376.9|6379.7|6376.9|6378.3|6375.5|6
1616465770000|2021-03-23 02:16:10|6379.3|6376.5|6381.5|6378.7|6381.5|6378.7|6379.3|6376.5|13
1616465780000|2021-03-23 02:16:20|6381.8|6379|6380.7|6377.9|6381.8|6379|6380.7|6377.9|38
1616465790000|2021-03-23 02:16:30|6379.9|6377.1|6379.9|6377.1|6379.9|6377.1|6379.8|6377|0
1616465800000|2021-03-23 02:16:40|6379.3|6376.5|6379.9|6377.1|6379.9|6377.1|6379.3|6376.5|0
1616465810000|2021-03-23 02:16:50|6379.7|6376.9|6379.7|6376.9|6379.7|6376.9|6379.7|6376.9|0
1616465820000|2021-03-23 02:17:00|6379.3|6376.5|6378.9|6376.1|6379.3|6376.5|6378.8|6376|0
1616465830000|2021-03-23 02:17:10|6379.3|6376.5|6379.9|6377.1|6379.9|6377.1|6379.3|6376.5|2
1616465840000|2021-03-23 02:17:20|6380.4|6377.6|6378.8|6376|6380.8|6378|6378.8|6376|0
1616465860000|2021-03-23 02:17:40|6378.3|6375.5|6378.7|6375.9|6378.7|6375.9|6378.3|6375.5|0
1616465870000|2021-03-23 02:17:50|6378.8|6376|6378.9|6376.1|6378.9|6376.1|6378.8|6376|3
1616465880000|2021-03-23 02:18:00|6378.7|6375.9|6378.7|6375.9|6378.7|6375.9|6378.7|6375.9|0
1616465890000|2021-03-23 02:18:10|6378.3|6375.5|6378.3|6375.5|6378.3|6375.5|6378.3|6375.5|0
1616465900000|2021-03-23 02:18:20|6377.8|6375|6376.3|6373.5|6377.8|6375|6376.3|6373.5|10
1616465910000|2021-03-23 02:18:30|6376.4|6373.6|6376.9|6374.1|6376.9|6374.1|6376.4|6373.6|0
1616465920000|2021-03-23 02:18:40|6376.8|6374|6376.8|6374|6376.8|6374|6376.8|6374|0
1616465930000|2021-03-23 02:18:50|6377.3|6374.5|6377.3|6374.5|6377.3|6374.5|6377.3|6374.5|2
1616465950000|2021-03-23 02:19:10|6376.9|6374.1|6376.9|6374.1|6376.9|6374.1|6376.9|6374.1|0
1616465960000|2021-03-23 02:19:20|||||||||1
1616465970000|2021-03-23 02:19:30|6377|6374.2|6377.9|6375.1|6377.9|6375.1|6377|6374.2|0
1616465980000|2021-03-23 02:19:40|6378.4|6374.4|6377.7|6374.9|6378.4|6375|6377.7|6374.4|0
1616465990000|2021-03-23 02:19:50|6377.8|6375|6377.7|6374.9|6377.8|6375|6377.7|6374.9|0
1616466010000|2021-03-23 02:20:10|6377.8|6375|6379.9|6377.1|6379.9|6377.1|6377.8|6375|0
1616466020000|2021-03-23 02:20:20|6379.3|6376.5|6380.4|6376.4|6380.4|6377.1|6379.3|6376.4|0
1616466030000|2021-03-23 02:20:30|6379.7|6376.9|6379.9|6377.1|6379.9|6377.1|6379.7|6376.9|0
1616466060000|2021-03-23 02:21:00|6380.5|6377.7|6380.9|6378.1|6380.9|6378.1|6380.5|6377.7|0
1616466070000|2021-03-23 02:21:10|6380.7|6377.9|6380.3|6377.5|6380.7|6377.9|6380.3|6377.5|0
1616466080000|2021-03-23 02:21:20|6380.9|6378.1|6381|6377|6381|6378.1|6380.3|6377|0
1616466090000|2021-03-23 02:21:30|6380.3|6377.5|6380.3|6377.5|6380.3|6377.5|6380.3|6377.5|0
1616466110000|2021-03-23 02:21:50|6380.8|6378|6380.9|6378.1|6380.9|6378.1|6380.8|6378|0
1616466120000|2021-03-23 02:22:00|6381.4|6377.4|6380.8|6378|6381.4|6378|6380.3|6377.4|0
1616466130000|2021-03-23 02:22:10|6380.9|6378.1|6381|6377|6381|6378.1|6380.3|6377|2
1616466140000|2021-03-23 02:22:20|6380.5|6377.7|6380.5|6377.7|6380.5|6377.7|6380.5|6377.7|0
1616466150000|2021-03-23 02:22:30|6380.9|6378.1|6380.9|6378.1|6380.9|6378.1|6380.8|6378|0
1616466210000|2021-03-23 02:23:30|6380.7|6377.9|6379.9|6377.1|6380.7|6377.9|6379.9|6377.1|0
1616466220000|2021-03-23 02:23:40|6380.5|6377.7|6380.9|6378.1|6380.9|6378.1|6380.5|6377.7|0
1616466230000|2021-03-23 02:23:50|6380.7|6377.9|6379.9|6377.1|6380.7|6377.9|6379.9|6377.1|1
1616466240000|2021-03-23 02:24:00|6379.8|6377|6379.8|6377|6379.8|6377|6379.3|6376.5|0
1616466250000|2021-03-23 02:24:10|6379.7|6376.9|6379.9|6377.1|6379.9|6377.1|6379.2|6376.4|1
1616466270000|2021-03-23 02:24:30|6380|6377.2|6380.4|6377.6|6380.4|6377.6|6380|6377.2|0
1616466280000|2021-03-23 02:24:40|6380.9|6378.1|6380.3|6377.5|6380.9|6378.1|6380.3|6377.5|0
1616466290000|2021-03-23 02:24:50|6379.8|6377|6379.3|6376.5|6379.8|6377|6379.3|6376.5|0
1616466300000|2021-03-23 02:25:00|6378.9|6376.1|6377.9|6375.1|6378.9|6376.1|6377.9|6375.1|0
1616466310000|2021-03-23 02:25:10|6377.8|6375|6376.9|6374.1|6377.8|6375|6376.9|6374.1|0
1616466320000|2021-03-23 02:25:20|6377.3|6374.5|6380.1|6377.3|6380.6|6377.3|6377.3|6374.5|103
1616466330000|2021-03-23 02:25:30|6378.4|6375.6|6377.1|6374.3|6378.6|6375.6|6376.9|6373.6|14
1616466340000|2021-03-23 02:25:40|6378.6|6374.6|6378.1|6375.3|6378.6|6375.3|6378.1|6374.6|0
1616466360000|2021-03-23 02:26:00|6377.9|6375.1|6379.5|6376.7|6379.5|6376.7|6377.9|6374.6|0
1616466390000|2021-03-23 02:26:30|6379.9|6377.1|6380.1|6377.3|6380.6|6377.3|6379.9|6376.6|0
1616466400000|2021-03-23 02:26:40|6379.9|6377.1|6379.9|6377.1|6379.9|6377.1|6379.9|6377.1|0
1616466410000|2021-03-23 02:26:50|6378.9|6376.1|6379.5|6376.7|6379.5|6376.7|6378.9|6376.1|0
1616466420000|2021-03-23 02:27:00|6379.9|6377.1|6380.6|6376.6|6380.6|6377.1|6379.9|6376.6|0
1616466430000|2021-03-23 02:27:10|6379.9|6377.1|6377.9|6375.1|6379.9|6377.1|6377.9|6374.6|0
1616466440000|2021-03-23 02:27:20|6378.6|6374.6|6380.5|6377.7|6380.6|6377.8|6378.1|6374.6|4
1616466450000|2021-03-23 02:27:30|6380.1|6377.3|6380.1|6377.3|6380.1|6377.3|6380.1|6377.3|0
1616466470000|2021-03-23 02:27:50|6379|6376.2|6379.1|6376.3|6379.1|6376.3|6379|6376.2|7
1616466510000|2021-03-23 02:28:30|6378.9|6376.1|6378.5|6375.7|6378.9|6376.1|6378.5|6375.7|1
1616466520000|2021-03-23 02:28:40|6378.9|6376.1|6378.1|6375.3|6379|6376.1|6377.1|6374.3|10
1616466540000|2021-03-23 02:29:00|6378.5|6375.7|6376|6373.2|6378.5|6375.7|6375.9|6373.1|42
1616466550000|2021-03-23 02:29:10|6375.9|6373.1|6375.8|6373|6376|6373.2|6374.7|6371.9|85
1616466560000|2021-03-23 02:29:20|6374.9|6372.1|6374.9|6372.1|6374.9|6372.1|6374.9|6372.1|0
1616466580000|2021-03-23 02:29:40|6375.4|6372.6|6375.4|6372.6|6375.4|6372.6|6375.4|6372.6|2
1616466590000|2021-03-23 02:29:50|6375.9|6373.1|6375.9|6373.1|6375.9|6373.1|6375.9|6373.1|2
1616466600000|2021-03-23 02:30:00|6375.8|6373|6376.2|6373.4|6376.2|6373.4|6375.3|6372.5|0
1616466610000|2021-03-23 02:30:10|6375.8|6373|6374.4|6371.6|6375.8|6373|6374.2|6371.4|4
1616466620000|2021-03-23 02:30:20|6374.7|6371.9|6374.7|6371.9|6374.7|6371.9|6374.7|6371.9|0
1616466630000|2021-03-23 02:30:30|6374.3|6371.5|6374.3|6371.5|6374.3|6371.5|6374.3|6371.5|0
1616466660000|2021-03-23 02:31:00|6373.8|6371|6374.3|6371.5|6374.3|6371.5|6373.3|6370.5|14
1616466670000|2021-03-23 02:31:10|6374.7|6371.9|6376.9|6374.1|6376.9|6374.1|6374.7|6371.9|8
1616466680000|2021-03-23 02:31:20|6375.9|6373.1|6376.3|6373.5|6376.3|6373.5|6375.9|6373.1|4
1616466690000|2021-03-23 02:31:30|6375.9|6373.1|6374.9|6372.1|6375.9|6373.1|6374.8|6372|27
1616466700000|2021-03-23 02:31:40|6376.4|6372.4|6376.3|6373.5|6377.4|6373.9|6375.9|6372.4|0
1616466720000|2021-03-23 02:32:00|6375.9|6373.1|6376.3|6373.5|6376.3|6373.5|6375.9|6373.1|9
1616466730000|2021-03-23 02:32:10|6375.8|6373|6375.7|6372.9|6375.9|6373.1|6375.7|6372.9|1
1616466740000|2021-03-23 02:32:20|6376.4|6372.4|6375.7|6372.9|6376.4|6372.9|6375.3|6372|0
1616466750000|2021-03-23 02:32:30|6375.3|6372.5|6374.9|6372.1|6376.4|6373.1|6374.7|6371.9|0
1616466760000|2021-03-23 02:32:40|6374.3|6371.5|6374.3|6371.5|6375.4|6371.9|6374.3|6371.4|0
1616466780000|2021-03-23 02:33:00|6373.9|6371.1|6372.9|6370.1|6373.9|6371.1|6372.9|6370.1|1
1616466790000|2021-03-23 02:33:10|6373.3|6370.5|6373.9|6371.1|6373.9|6371.1|6373.3|6370.5|0
1616466810000|2021-03-23 02:33:30|6373.8|6371|6373.7|6370.9|6373.8|6371|6373.7|6370.9|0
1616466820000|2021-03-23 02:33:40|6373.1|6370.3|6373.9|6371.1|6373.9|6371.1|6373.1|6370.3|0
1616466830000|2021-03-23 02:33:50|6375|6371|6374.6|6370.6|6375.4|6372.1|6374.3|6370.6|0
1616466840000|2021-03-23 02:34:00|6375.4|6371.4|6374.9|6372.1|6375.4|6372.1|6374.3|6371.4|0
1616466850000|2021-03-23 02:34:10|6375.4|6371.4|6374.3|6371.5|6375.4|6371.5|6374.3|6371.4|0
1616466860000|2021-03-23 02:34:20|6373.9|6371.1|6374.9|6372.1|6374.9|6372.1|6373.9|6371.1|1
1616466870000|2021-03-23 02:34:30|6374.8|6372|6374.4|6371.6|6374.8|6372|6374.4|6371.6|2
1616466880000|2021-03-23 02:34:40|6374.3|6371.5|6373.9|6371.1|6374.3|6371.5|6373.9|6371.1|0
1616466890000|2021-03-23 02:34:50|6374.4|6371.6|6373.9|6371.1|6374.4|6371.6|6373.9|6371.1|4
1616466900000|2021-03-23 02:35:00|||||||||1
1616466910000|2021-03-23 02:35:10|6374.4|6371.6|6375.5|6372.7|6375.5|6372.7|6374.4|6371.6|0
1616466920000|2021-03-23 02:35:20|6376.4|6373.6|6376.4|6373.6|6376.4|6373.6|6376.4|6373.6|0
1616466930000|2021-03-23 02:35:30|6376.5|6373.7|6376.9|6374.1|6376.9|6374.1|6376.5|6373.7|1
1616466940000|2021-03-23 02:35:40|6377.4|6374.6|6376.8|6374|6377.4|6374.6|6376.8|6374|8
1616466950000|2021-03-23 02:35:50|6375.9|6373.1|6376.9|6374.1|6376.9|6374.1|6375.9|6373.1|1
1616466960000|2021-03-23 02:36:00|6377.3|6374.5|6377.9|6375.1|6377.9|6375.1|6377.3|6374.5|2
1616466970000|2021-03-23 02:36:10|6378.4|6375.6|6378.9|6376.1|6379.8|6377|6378.4|6375.6|6
1616467000000|2021-03-23 02:36:40|6379.3|6376.5|6379.3|6376.5|6379.3|6376.5|6379.3|6376.5|0
1616467010000|2021-03-23 02:36:50|6379.7|6376.9|6379.9|6377.1|6379.9|6377.1|6379.7|6376.9|3
1616467020000|2021-03-23 02:37:00|6379.3|6376.5|6378.9|6376.1|6379.3|6376.5|6378.3|6375.5|0
1616467030000|2021-03-23 02:37:10|6380|6376|6379.9|6377.1|6380|6377.1|6379.5|6376|0
1616467040000|2021-03-23 02:37:20|6380.3|6377.5|6381.9|6379.1|6381.9|6379.1|6380.3|6377.5|39
1616467050000|2021-03-23 02:37:30|6382.3|6379.5|6382.3|6379.5|6382.3|6379.5|6382.3|6379.5|2
1616467060000|2021-03-23 02:37:40|6381.9|6379.1|6380.3|6377.5|6382.4|6379.6|6380.3|6377.5|11
1616467070000|2021-03-23 02:37:50|6379.3|6376.5|6379.3|6376.5|6379.3|6376.5|6379.3|6376.5|0
1616467080000|2021-03-23 02:38:00|6378.9|6376.1|6378.9|6376.1|6378.9|6376.1|6378.9|6376.1|0
1616467090000|2021-03-23 02:38:10|6377.9|6375.1|6379.4|6376.6|6379.4|6376.6|6377.9|6375.1|7
1616467110000|2021-03-23 02:38:30|6378.9|6376.1|6378.9|6376.1|6378.9|6376.1|6378.9|6376.1|2
1616467120000|2021-03-23 02:38:40|6379.8|6377|6379.9|6377.1|6379.9|6377.1|6379.8|6377|0
1616467140000|2021-03-23 02:39:00|6378.9|6376.1|6378.4|6375.6|6378.9|6376.1|6378.4|6375.6|0
1616467150000|2021-03-23 02:39:10|6378.8|6376|6378.9|6376.1|6378.9|6376.1|6378.8|6376|2
1616467160000|2021-03-23 02:39:20|6379|6375|6378.9|6376.1|6379|6376.1|6378.5|6375|0
1616467170000|2021-03-23 02:39:30|6379.4|6376.6|6379.9|6377.1|6379.9|6377.1|6379.4|6376.6|2
1616467180000|2021-03-23 02:39:40|6381|6377|6381.4|6378.6|6381.4|6378.6|6380.4|6377|3
1616467190000|2021-03-23 02:39:50|6380.9|6378.1|6381.9|6379.1|6381.9|6379.1|6380.9|6378.1|12
1616467200000|2021-03-23 02:40:00|6382.4|6378.4|6381.9|6379.1|6382.4|6379.1|6381.3|6378|0
1616467210000|2021-03-23 02:40:10|6382|6379.2|6382.1|6379.3|6382.1|6379.3|6382|6379.2|46
1616467220000|2021-03-23 02:40:20|6383.1|6380.3|6383.1|6380.3|6383.2|6380.3|6382.7|6379.2|11
1616467230000|2021-03-23 02:40:30|6382.9|6380.1|6383.6|6379.6|6383.6|6380.3|6382.1|6379.3|4
1616467240000|2021-03-23 02:40:40|6383.2|6379.2|6383.6|6379.6|6383.6|6380.3|6383.1|6379.2|0
1616467250000|2021-03-23 02:40:50|6382.7|6379.9|6382.7|6379.9|6382.7|6379.9|6382.7|6379.9|0
1616467260000|2021-03-23 02:41:00|6383.1|6380.3|6383|6380.2|6384.1|6381.3|6382.9|6379.6|9
1616467270000|2021-03-23 02:41:10|6383.1|6380.3|6381.9|6379.1|6383.6|6380.3|6381.9|6379.1|108
1616467280000|2021-03-23 02:41:20|6381|6378.2|6381|6378.2|6381.1|6378.3|6381|6378.2|3
1616467300000|2021-03-23 02:41:40|6380.1|6377.3|6380.1|6377.3|6380.1|6377.3|6380.1|6377.3|1
1616467310000|2021-03-23 02:41:50|6380.9|6378.1|6381.1|6378.3|6381.1|6378.3|6380.9|6378.1|2
1616467320000|2021-03-23 02:42:00|6381|6378.2|6381|6378.2|6381.4|6378.6|6381|6378.2|4
1616467330000|2021-03-23 02:42:10|6380.1|6377.3|6380.1|6377.3|6380.1|6377.3|6380.1|6377.3|6
1616467340000|2021-03-23 02:42:20|6380.9|6378.1|6380.5|6377.7|6381|6378.2|6380.5|6377.7|2
1616467360000|2021-03-23 02:42:40|6380.6|6376.6|6380.1|6377.3|6380.6|6377.3|6380.1|6376.2|0
1616467370000|2021-03-23 02:42:50|6380.6|6376.6|6380.6|6376.6|6380.6|6376.6|6380.6|6376.6|0
1616467380000|2021-03-23 02:43:00|6380.2|6376.2|6380.1|6377.3|6380.2|6377.3|6380.1|6376.2|3
1616467390000|2021-03-23 02:43:10|6380.9|6378.1|6380.5|6377.7|6381|6378.2|6380.5|6377.7|1
1616467400000|2021-03-23 02:43:20|6380.6|6377.8|6380.1|6377.3|6381|6378.2|6380.1|6377.3|3
1616467410000|2021-03-23 02:43:30|6380|6377.2|6380.1|6377.3|6380.1|6377.3|6380|6377.2|0
1616467420000|2021-03-23 02:43:40|6380.9|6378.1|6379.5|6376.7|6381|6378.2|6379.5|6376.7|2
1616467430000|2021-03-23 02:43:50|6380|6377.2|6380.1|6377.3|6380.1|6377.3|6380|6377.2|0
1616467440000|2021-03-23 02:44:00|6380|6377.2|6379.1|6376.3|6380|6377.2|6379.1|6376.3|0
1616467450000|2021-03-23 02:44:10|6380|6377.2|6380.1|6377.3|6380.1|6377.3|6379.9|6377.1|0
1616467460000|2021-03-23 02:44:20|6380.6|6376.6|6380.1|6377.3|6380.6|6377.3|6379.6|6376.6|0
1616467470000|2021-03-23 02:44:30|6380.6|6376.6|6380.1|6377.3|6380.6|6377.3|6379.9|6376.6|0
1616467500000|2021-03-23 02:45:00|6380.5|6377.7|6380.5|6377.7|6380.5|6377.7|6380.5|6377.7|2
1616467510000|2021-03-23 02:45:10|6380.9|6378.1|6383.5|6380.7|6383.5|6380.7|6380.9|6378.1|10
1616467520000|2021-03-23 02:45:20|6384|6381.2|6382.9|6380.1|6384|6381.2|6382.9|6380.1|2
1616467530000|2021-03-23 02:45:30|6382.1|6379.3|6383.1|6380.3|6383.1|6380.3|6382.1|6379.3|0
1616467540000|2021-03-23 02:45:40|6382.9|6380.1|6382.9|6380.1|6382.9|6380.1|6382.9|6380.1|0
1616467550000|2021-03-23 02:45:50|6383.4|6380.6|6383|6380.2|6383.7|6380.9|6382.9|6380.1|0
1616467560000|2021-03-23 02:46:00|6383.1|6380.3|6381.5|6378.7|6383.9|6381.1|6381.5|6378|23
1616467570000|2021-03-23 02:46:10|6382|6379.2|6381.9|6379.1|6383.5|6380.7|6381.9|6379.1|1
1616467580000|2021-03-23 02:46:20|6382|6379.2|6382.5|6379.7|6382.5|6379.7|6381.9|6379.1|0
1616467600000|2021-03-23 02:46:40|6382.6|6378.6|6381.9|6379.1|6382.6|6379.1|6381.9|6378.6|0
1616467610000|2021-03-23 02:46:50|6382.5|6379.7|6383.1|6380.3|6383.1|6380.3|6382.5|6379.7|1
1616467620000|2021-03-23 02:47:00|6383|6380.2|6383.1|6380.3|6383.1|6380.3|6383|6380.2|0
1616467630000|2021-03-23 02:47:10|6383.6|6380.8|6385.1|6382.3|6385.6|6382.3|6383.6|6380.8|6
1616467640000|2021-03-23 02:47:20|6385.6|6381.6|6384.5|6381.7|6385.6|6382.3|6384.5|6381.6|0
1616467650000|2021-03-23 02:47:30|6383.6|6380.8|6384.5|6381.7|6384.5|6381.7|6383.5|6380.7|1
1616467660000|2021-03-23 02:47:40|6384.1|6381.3|6384.1|6381.3|6384.1|6381.3|6384.1|6381.3|0
1616467670000|2021-03-23 02:47:50|6383.9|6381.1|6383.5|6380.7|6383.9|6381.1|6383.5|6380.7|0
1616467680000|2021-03-23 02:48:00|6382.5|6379.7|6380.1|6377.3|6382.5|6379.7|6379.9|6376.6|3
1616467690000|2021-03-23 02:48:10|6380.2|6377.4|6380.5|6377.7|6381.2|6378.3|6380.2|6377.2|0
1616467710000|2021-03-23 02:48:30|6380.6|6377.8|6381.1|6378.3|6381.1|6378.3|6380.6|6377.8|0
1616467770000|2021-03-23 02:49:30|6381.5|6378.7|6380.1|6377.3|6382|6378.7|6380.1|6376.6|0
1616467810000|2021-03-23 02:50:10|6381.3|6378.5|6380.5|6377.7|6381.6|6378.8|6380.5|6377.7|25
1616467820000|2021-03-23 02:50:20|6380.2|6377.4|6380.6|6377.8|6380.6|6377.8|6380.2|6377.4|0
1616467830000|2021-03-23 02:50:30|6380.5|6377.7|6380.5|6377.7|6380.5|6377.7|6380.5|6377.7|0
1616467840000|2021-03-23 02:50:40|6380.1|6377.3|6380.6|6376.6|6380.6|6377.3|6380.1|6376.6|0
1616467860000|2021-03-23 02:51:00|6379.5|6376.7|6379.5|6376.7|6380.1|6377.3|6379.5|6376.7|2
1616467880000|2021-03-23 02:51:20|6379.6|6376.8|6379.5|6376.7|6379.6|6376.8|6379.5|6376.7|0
1616467910000|2021-03-23 02:51:50|6379.3|6376.5|6377.9|6375.1|6379.3|6376.5|6377.7|6374.2|0
1616467920000|2021-03-23 02:52:00|6377.5|6374.7|6377.9|6375.1|6378|6375.2|6377.5|6374.7|0
1616467930000|2021-03-23 02:52:10|6378|6375.2|6377.9|6375.1|6378.6|6375.8|6377.9|6375.1|5
1616467940000|2021-03-23 02:52:20|6377|6374.2|6376.5|6373.7|6377.1|6374.3|6376.5|6373.7|2
1616467950000|2021-03-23 02:52:30|6376.9|6374.1|6376.9|6374.1|6376.9|6374.1|6376.9|6374.1|0
1616467960000|2021-03-23 02:52:40|6377.1|6374.3|6377.1|6374.3|6377.6|6374.8|6377.1|6374.3|4
1616467970000|2021-03-23 02:52:50|6376.9|6374.1|6377.5|6374.7|6377.5|6374.7|6376.9|6374.1|0
1616467980000|2021-03-23 02:53:00|6377.1|6374.3|6378|6375.2|6378|6375.2|6377.1|6373.6|0
1616467990000|2021-03-23 02:53:10|6378.5|6375.7|6378.1|6375.3|6378.5|6375.7|6378.1|6375.3|1
1616468000000|2021-03-23 02:53:20|6378.5|6375.7|6380.1|6377.3|6380.1|6377.3|6378.1|6375.3|4
1616468010000|2021-03-23 02:53:30|6380.9|6378.1|6378|6375.2|6380.9|6378.1|6378|6375.2|16
1616468020000|2021-03-23 02:53:40|6378.5|6375.7|6380.1|6377.3|6380.1|6377.3|6378.5|6375.7|2
1616468040000|2021-03-23 02:54:00|6379.9|6377.1|6379.5|6376.7|6379.9|6377.1|6376.9|6373.6|35
1616468050000|2021-03-23 02:54:10|6379.9|6377.1|6379.9|6377.1|6379.9|6377.1|6379.9|6377.1|0
1616468060000|2021-03-23 02:54:20|6380|6377.2|6380.1|6377.3|6380.1|6377.3|6380|6377.2|0
1616468070000|2021-03-23 02:54:30|6380.6|6376.6|6380.6|6376.6|6380.6|6376.6|6380.6|6376.6|0
1616468080000|2021-03-23 02:54:40|6379.9|6377.1|6379.9|6377.1|6379.9|6377.1|6379.9|6377.1|0
1616468110000|2021-03-23 02:55:10|6379.1|6376.3|6379.1|6376.3|6379.1|6376.3|6379.1|6376.3|0
1616468130000|2021-03-23 02:55:30|6379.6|6376.8|6380.1|6377.3|6380.1|6377.3|6379.6|6376.8|0
1616468140000|2021-03-23 02:55:40|6380.2|6377.4|6383.2|6380.4|6383.2|6380.4|6380.2|6377.4|127
1616468150000|2021-03-23 02:55:50|6382.7|6379.9|6383.7|6380.9|6385|6381.7|6382.7|6379.9|1
1616468160000|2021-03-23 02:56:00|6384.1|6381.3|6382.7|6379.9|6384.2|6381.3|6382.7|6379.8|0
1616468170000|2021-03-23 02:56:10|6383.2|6379.2|6383.4|6379.4|6384.3|6380.5|6382.2|6378.8|0
1616468180000|2021-03-23 02:56:20|6382.7|6379.9|6382.7|6379.9|6382.7|6379.9|6382.7|6379.9|0
1616468200000|2021-03-23 02:56:40|6383.2|6380.4|6382.1|6379.3|6383.2|6380.4|6382.1|6379.3|1
1616468220000|2021-03-23 02:57:00|6382.3|6379.5|6382.3|6379.5|6383.2|6379.9|6382.3|6379.2|0
1616468230000|2021-03-23 02:57:10|6382.8|6378.8|6382.9|6380.1|6383.4|6380.5|6382.2|6378.8|0
1616468250000|2021-03-23 02:57:30|6383.3|6380.5|6383.7|6380.9|6383.7|6380.9|6383.3|6380.5|1
1616468260000|2021-03-23 02:57:40|6384.1|6381.3|6383.3|6380.5|6384.1|6381.3|6383.3|6379.8|0
1616468270000|2021-03-23 02:57:50|6384.8|6380.8|6384.2|6380.2|6384.8|6381.5|6384.1|6380.2|0
1616468280000|2021-03-23 02:58:00|6383.8|6379.8|6383.8|6379.8|6383.8|6379.8|6383.8|6379.8|0
1616468290000|2021-03-23 02:58:10|6384.1|6381.3|6384.3|6381.5|6384.3|6381.5|6384.1|6381.3|1
1616468300000|2021-03-23 02:58:20|6384.9|6382.1|6383.7|6380.9|6384.9|6382.1|6383.6|6380.2|3
1616468310000|2021-03-23 02:58:30|6384.1|6381.3|6384.7|6381.9|6384.8|6381.9|6384.1|6380.8|0
1616468320000|2021-03-23 02:58:40|6385.1|6382.3|6384.1|6381.3|6385.2|6382.4|6384.1|6381.3|0
1616468330000|2021-03-23 02:58:50|6384.5|6381.7|6383.7|6380.9|6385.1|6382.3|6383.7|6380.9|5
1616468340000|2021-03-23 02:59:00|6384.1|6381.3|6384.5|6381.7|6384.5|6381.7|6384.1|6381.3|1
1616468350000|2021-03-23 02:59:10|6384.1|6381.3|6383.7|6380.9|6384.2|6381.3|6383.7|6380.2|0
1616468360000|2021-03-23 02:59:20|6384.6|6381.8|6385|6382.2|6385|6382.2|6384.6|6381.8|12
1616468370000|2021-03-23 02:59:30|6384.5|6381.7|6384.5|6381.7|6384.5|6381.7|6384.5|6381.7|6
1616468380000|2021-03-23 02:59:40|6385|6382.2|6385.6|6381.6|6386.5|6383.7|6384.9|6381.6|17
1616468390000|2021-03-23 02:59:50|6384.5|6381.7|6385.5|6382.7|6385.5|6382.7|6384.5|6381.7|3
1616468400000|2021-03-23 03:00:00|6385.1|6382.3|6384.5|6381.7|6385.4|6382.6|6384.5|6381|4
1616468410000|2021-03-23 03:00:10|6384.9|6382.1|6384.6|6381.8|6384.9|6382.1|6384.5|6381.7|2
1616468420000|2021-03-23 03:00:20|6385.5|6382.7|6385.6|6382.8|6385.6|6382.8|6385.5|6382.7|1
1616468430000|2021-03-23 03:00:30|6385.5|6382.7|6386.1|6383.3|6386.1|6383.3|6385.5|6382.7|2
1616468450000|2021-03-23 03:00:50|6385.1|6382.3|6384.5|6381.7|6385.1|6382.3|6384.1|6381.3|2
1616468460000|2021-03-23 03:01:00|6384.1|6381.3|6384.1|6381.3|6384.1|6381.3|6384.1|6381.3|0
1616468470000|2021-03-23 03:01:10|6384.6|6380.6|6385.1|6382.3|6385.1|6382.3|6384.1|6380.6|1
1616468480000|2021-03-23 03:01:20|6385.6|6381.6|6385.5|6382.7|6385.6|6382.7|6385.1|6381.6|2
1616468510000|2021-03-23 03:01:50|6385.6|6381.6|6384.9|6382.1|6385.6|6382.1|6384.9|6381.6|0
1616468520000|2021-03-23 03:02:00|6384.5|6381.7|6384.5|6381.7|6385|6381.7|6384.5|6381|0
1616468530000|2021-03-23 03:02:10|6385|6381|6384.5|6381.7|6385|6381.7|6384.5|6381|0
1616468540000|2021-03-23 03:02:20|6385|6381|6384.4|6381.6|6385|6381.7|6384.4|6381|0
1616468550000|2021-03-23 03:02:30|6384.1|6381.3|6384.1|6381.3|6384.1|6381.3|6384.1|6381.3|0
1616468560000|2021-03-23 03:02:40|6384.6|6380.6|6384.9|6382.1|6385.5|6382.7|6384.1|6380.6|18
1616468580000|2021-03-23 03:03:00|6384.5|6381.7|6383.1|6380.3|6385|6381.7|6382.9|6380|6
1616468590000|2021-03-23 03:03:10|6383.9|6381.1|6382.9|6380.1|6383.9|6381.1|6382.9|6380.1|0
1616468600000|2021-03-23 03:03:20|6383.5|6380.7|6383.5|6380.7|6383.5|6380.7|6383.5|6380.7|2
1616468610000|2021-03-23 03:03:30|6383.6|6380.8|6384.9|6382.1|6384.9|6382.1|6383.6|6380.8|0
1616468630000|2021-03-23 03:03:50|6385|6382.2|6384.9|6382.1|6385|6382.2|6384.9|6382.1|0
1616468670000|2021-03-23 03:04:30|6384.8|6382|6384.5|6381.7|6384.8|6382|6384|6381.2|2
1616468680000|2021-03-23 03:04:40|6384.1|6381.3|6384.9|6382.1|6384.9|6382.1|6384.1|6381.3|1
1616468690000|2021-03-23 03:04:50|6385.4|6382.6|6385.4|6382.6|6385.4|6382.6|6385.4|6382.6|0
1616468700000|2021-03-23 03:05:00|6385|6382.2|6384|6381.2|6385|6382.2|6384|6381.2|0
1616468710000|2021-03-23 03:05:10|6384.4|6381.6|6384.4|6381.6|6384.4|6381.6|6384.4|6381.6|0
1616468730000|2021-03-23 03:05:30|6385|6382.2|6385|6382.2|6385.1|6382.3|6385|6382.2|2
1616468740000|2021-03-23 03:05:40|6384.9|6382.1|6385.9|6383.1|6385.9|6383.1|6384.9|6382.1|1
1616468760000|2021-03-23 03:06:00|6385.5|6382.7|6385.5|6382.7|6385.5|6382.7|6385.5|6382.7|0
1616468770000|2021-03-23 03:06:10|6385.9|6383.1|6385.9|6383.1|6385.9|6383.1|6385.9|6383.1|0
1616468790000|2021-03-23 03:06:30|6385.4|6382.6|6385.5|6382.7|6386|6383.2|6385.4|6382.6|2
1616468800000|2021-03-23 03:06:40|6385.9|6383.1|6385.9|6383.1|6385.9|6383.1|6385.9|6383.1|0
1616468830000|2021-03-23 03:07:10|6386.6|6382.6|6385.4|6382.6|6386.6|6383.1|6385.4|6382.6|0
1616468850000|2021-03-23 03:07:30|||||||||30
1616468860000|2021-03-23 03:07:40|6384.5|6381.7|6383.7|6380.9|6384.5|6381.7|6383.4|6380.6|5
1616468880000|2021-03-23 03:08:00|6384.9|6382.1|6384.3|6381.5|6385|6382.1|6384.3|6381|1
1616468890000|2021-03-23 03:08:10|6383.9|6381.1|6383.9|6381.1|6384|6381.2|6383.9|6381.1|10
1616468930000|2021-03-23 03:08:50|6384|6381.2|6384.1|6381.3|6384.4|6381.6|6384|6381.2|1
1616468940000|2021-03-23 03:09:00|6384.9|6382.1|6383.1|6380.3|6384.9|6382.1|6383.1|6380.3|0
1616468950000|2021-03-23 03:09:10|6382.9|6380.1|6382.1|6379.3|6382.9|6380.1|6382|6379.2|0
1616468970000|2021-03-23 03:09:30|6382|6379.2|6382|6379.2|6382|6379.2|6382|6379.2|0
1616468980000|2021-03-23 03:09:40|6382.4|6379.6|6382.5|6379.7|6382.5|6379.7|6382.4|6379.6|1
1616468990000|2021-03-23 03:09:50|6382.4|6379.6|6382.4|6379.6|6382.4|6379.6|6382.4|6379.6|0
1616469000000|2021-03-23 03:10:00|6382|6379.2|6382.5|6379.7|6382.5|6379.7|6382|6379.2|3
1616469020000|2021-03-23 03:10:20|6382.4|6379.6|6382.9|6380.1|6382.9|6380.1|6382.4|6379.6|1
1616469030000|2021-03-23 03:10:30|6383.9|6381.1|6383.9|6381.1|6383.9|6381.1|6383.9|6381.1|10
1616469040000|2021-03-23 03:10:40|6384|6381.2|6384.1|6381.3|6384.6|6381.8|6384|6381.2|3
1616469050000|2021-03-23 03:10:50|6385.1|6382.3|6385.1|6382.3|6385.1|6382.3|6385.1|6382.3|10
1616469060000|2021-03-23 03:11:00|6386.1|6383.3|6387.1|6384.3|6387.1|6384.3|6386.1|6383.3|2
1616469070000|2021-03-23 03:11:10|6388|6385.2|6388.5|6385.7|6388.5|6385.7|6388|6385.2|15
1616469080000|2021-03-23 03:11:20|6388.9|6386.1|6390|6387.2|6390.5|6387.7|6388.9|6386.1|20
1616469090000|2021-03-23 03:11:30|6389.9|6387.1|6389|6386.2|6389.9|6387.1|6389|6386.2|2
1616469100000|2021-03-23 03:11:40|6389.1|6386.3|6391|6388.2|6391.1|6388.3|6389.1|6386.3|7
1616469110000|2021-03-23 03:11:50|6391.1|6388.3|6392.5|6389.7|6392.5|6389.7|6391.1|6388.3|3
1616469120000|2021-03-23 03:12:00|6392.9|6390.1|6392|6389.2|6393.6|6390.7|6392|6389.2|27
1616469130000|2021-03-23 03:12:10|6391.6|6388.8|6391.1|6388.3|6392|6389.2|6391.1|6388.3|2
1616469140000|2021-03-23 03:12:20|6391.4|6388.6|6391.5|6388.7|6391.5|6388.7|6391.4|6388.6|1
1616469150000|2021-03-23 03:12:30|6391.9|6389.1|6391.6|6388.8|6391.9|6389.1|6391.6|6388.8|5
1616469160000|2021-03-23 03:12:40|6390.5|6387.7|6390.5|6387.7|6390.5|6387.7|6390.5|6387.7|6
1616469170000|2021-03-23 03:12:50|6390.6|6387.8|6390.5|6387.7|6390.6|6387.8|6390.5|6387.7|6
1616469180000|2021-03-23 03:13:00|6391.5|6388.7|6391.9|6389.1|6392|6389.2|6391.5|6388.7|6
1616469190000|2021-03-23 03:13:10|6391.5|6388.7|6392.7|6389.9|6392.7|6389.9|6391.5|6388.7|8
1616469200000|2021-03-23 03:13:20|6393.5|6390.7|6393.1|6390.3|6393.5|6390.7|6393.1|6390.3|1
1616469210000|2021-03-23 03:13:30|6393.5|6390.7|6393.9|6391.1|6393.9|6391.1|6393.5|6390.7|3
1616469220000|2021-03-23 03:13:40|6394|6390|6392.9|6390.1|6394|6390.5|6392.9|6390|2
1616469230000|2021-03-23 03:13:50|6393|6390.2|6392.9|6390.1|6393.9|6391.1|6392.9|6389.6|1
1616469240000|2021-03-23 03:14:00|6392.5|6389.7|6393.5|6390.7|6393.5|6390.7|6392.5|6389.7|2
1616469270000|2021-03-23 03:14:30|6393.9|6391.1|6393.9|6391.1|6393.9|6391.1|6393.9|6391.1|0
1616469280000|2021-03-23 03:14:40|6393.5|6390.7|6393.5|6390.7|6393.5|6390.7|6393.5|6390.7|0
1616469290000|2021-03-23 03:14:50|6392.5|6389.7|6393.1|6390.3|6393.6|6390.3|6392.5|6389.6|2
1616469300000|2021-03-23 03:15:00|6393.5|6390.7|6393.1|6390.3|6393.5|6390.7|6392.9|6390.1|2
1616469310000|2021-03-23 03:15:10|6393.5|6390.7|6393.1|6390.3|6393.6|6390.7|6393.1|6389.6|0
1616469320000|2021-03-23 03:15:20|6392.9|6390.1|6392.9|6390.1|6393|6390.2|6392.9|6390.1|0
1616469330000|2021-03-23 03:15:30|6393|6390.2|6393.1|6390.3|6393.1|6390.3|6393|6390.2|0
1616469340000|2021-03-23 03:15:40|6393.5|6390.7|6392.9|6390.1|6393.5|6390.7|6392.9|6390.1|2
1616469350000|2021-03-23 03:15:50|6393.1|6390.3|6393.1|6390.3|6393.1|6390.3|6393.1|6390.3|0
1616469360000|2021-03-23 03:16:00|6393.6|6389.6|6393.1|6390.3|6393.6|6390.3|6393.1|6389.6|2
1616469390000|2021-03-23 03:16:30|6393.6|6389.6|6392.9|6390.1|6393.6|6390.1|6392.9|6389.6|0
1616469400000|2021-03-23 03:16:40|6392.8|6390|6391.5|6388.7|6392.8|6390|6391.5|6388.7|0
1616469410000|2021-03-23 03:16:50|6391.9|6389.1|6391.9|6389.1|6391.9|6389.1|6391.4|6388.6|2
1616469420000|2021-03-23 03:17:00|||||||||1
1616469450000|2021-03-23 03:17:30|||||||||1
1616469480000|2021-03-23 03:18:00|6391.5|6388.7|6391.5|6388.7|6392|6389.2|6391.5|6388.7|6
1616469490000|2021-03-23 03:18:10|6392|6389.2|6392.1|6389.3|6392.2|6389.4|6391.9|6389.1|12
1616469500000|2021-03-23 03:18:20|6392|6389.2|6392|6389.2|6392|6389.2|6392|6389.2|2
1616469520000|2021-03-23 03:18:40|6392.4|6389.6|6392|6389.2|6392.5|6389.7|6392|6389.2|3
1616469540000|2021-03-23 03:19:00|6391.1|6388.3|6391|6388.2|6391.1|6388.3|6391|6388.2|1
1616469550000|2021-03-23 03:19:10|6390.4|6387.6|6390.4|6387.6|6390.4|6387.6|6390.4|6387.6|12
1616469570000|2021-03-23 03:19:30|6390|6387.2|6388.4|6385.6|6390|6387.2|6388.4|6385.6|3
1616469590000|2021-03-23 03:19:50|6388.7|6385.9|6389.1|6386.3|6389.5|6386.7|6388.5|6385.7|16
1616469600000|2021-03-23 03:20:00|||||||||2
1616469610000|2021-03-23 03:20:10|6389|6386.2|6389.1|6386.3|6389.1|6386.3|6388.5|6385.7|4
1616469620000|2021-03-23 03:20:20|6388.9|6386.1|6388.5|6385.7|6388.9|6386.1|6388.5|6385.7|0
1616469630000|2021-03-23 03:20:30|6389|6385|6387.2|6384.4|6389|6385|6387.2|6384.4|0
1616469640000|2021-03-23 03:20:40|6386.9|6384.1|6389.5|6386.7|6389.5|6386.7|6386.9|6384.1|4
1616469650000|2021-03-23 03:20:50|6389.7|6386.9|6389.9|6387.1|6390.6|6387.1|6389.7|6386.6|4
1616469660000|2021-03-23 03:21:00|6390|6387.2|6389.9|6387.1|6390|6387.2|6389.9|6387.1|0
1616469670000|2021-03-23 03:21:10|6390|6387.2|6389.9|6387.1|6390|6387.2|6389.9|6387.1|0
1616469690000|2021-03-23 03:21:30|6390|6387.2|6390|6387.2|6390|6387.2|6390|6387.2|14
1616469700000|2021-03-23 03:21:40|6390.9|6388.1|6391.1|6388.3|6391.1|6388.3|6390.9|6388.1|2
1616469710000|2021-03-23 03:21:50|6390.9|6388.1|6390.9|6388.1|6390.9|6388.1|6390.9|6388.1|1
1616469720000|2021-03-23 03:22:00|6389.9|6387.1|6389.9|6387.1|6389.9|6387.1|6389.9|6387.1|0
1616469730000|2021-03-23 03:22:10|6389.5|6386.7|6389.5|6386.7|6389.5|6386.7|6389.5|6386.7|0
1616469760000|2021-03-23 03:22:40|6389.6|6386.8|6390.2|6386.2|6390.2|6387.2|6389.5|6386.2|0
1616469770000|2021-03-23 03:22:50|6389.6|6386.8|6390.9|6388.1|6390.9|6388.1|6389.5|6386.7|0
1616469800000|2021-03-23 03:23:20|6390|6387.2|6388.9|6386.1|6390|6387.2|6388.9|6386.1|5
1616469810000|2021-03-23 03:23:30|6388.5|6385.7|6388.5|6385.7|6388.5|6385.7|6388.5|6385.7|0
1616469820000|2021-03-23 03:23:40|6388.9|6386.1|6388.9|6386.1|6388.9|6386.1|6388.9|6386.1|0
1616469830000|2021-03-23 03:23:50|6389|6385|6387.9|6385.1|6389|6385.7|6387.9|6385|0
1616469840000|2021-03-23 03:24:00|6387.5|6384.7|6388.6|6385.8|6388.6|6385.8|6387.5|6384.7|5
1616469850000|2021-03-23 03:24:10|6388.7|6385.9|6389.5|6386.7|6389.5|6386.7|6388.7|6385.9|2
1616469860000|2021-03-23 03:24:20|6389.6|6386.8|6389.5|6386.7|6390.2|6387.2|6389.5|6386.2|5
1616469880000|2021-03-23 03:24:40|6389.1|6386.3|6389.1|6386.3|6389.1|6386.3|6389.1|6386.3|0
1616469890000|2021-03-23 03:24:50|6389|6386.2|6389|6386.2|6389|6386.2|6389|6386.2|0
1616469900000|2021-03-23 03:25:00|6388.5|6385.7|6388.9|6386.1|6389.6|6386.1|6388.5|6385.6|5
1616469930000|2021-03-23 03:25:30|6388.5|6385.7|6388.5|6385.7|6388.5|6385.7|6388.5|6385.7|0
1616469940000|2021-03-23 03:25:40|6387.9|6385.1|6388.5|6385.7|6388.5|6385.7|6387.9|6385.1|0
1616469950000|2021-03-23 03:25:50|6389|6386.2|6388.5|6385.7|6389|6386.2|6388.5|6385.7|0
1616469960000|2021-03-23 03:26:00|6389|6386.2|6389.9|6387.1|6390.2|6387.3|6389|6386.2|18
1616469970000|2021-03-23 03:26:10|6389.1|6386.3|6390.6|6386.6|6390.6|6387.3|6389.1|6386.2|7
1616469980000|2021-03-23 03:26:20|6389.5|6386.7|6389.2|6385.2|6390.6|6387.3|6389.1|6385.2|6
1616469990000|2021-03-23 03:26:30|6389.6|6385.6|6390.6|6387.8|6390.6|6387.8|6389.1|6385.6|2
1616470000000|2021-03-23 03:26:40|6391.1|6388.3|6393.1|6390.3|6393.1|6390.3|6391.1|6388.3|15
1616470010000|2021-03-23 03:26:50|6393|6390.2|6393|6390.2|6393|6390.2|6393|6390.2|0
1616470020000|2021-03-23 03:27:00|6392.9|6390.1|6393.2|6389.2|6393.6|6390.3|6392|6389.2|4
1616470040000|2021-03-23 03:27:20|6392.7|6389.9|6393.2|6389.2|6393.2|6389.9|6392.7|6389.2|0
1616470050000|2021-03-23 03:27:30|6392.7|6389.9|6393.5|6390.7|6393.6|6390.8|6392.7|6389.9|2
1616470060000|2021-03-23 03:27:40|6393.1|6390.3|6393.6|6390.8|6394.1|6391.3|6393.1|6390.3|24
1616470070000|2021-03-23 03:27:50|6392.2|6389.4|6393.3|6390.5|6393.3|6390.5|6392.2|6389.4|2
1616470080000|2021-03-23 03:28:00|6394.1|6391.3|6394.1|6391.3|6394.1|6391.3|6394.1|6391.3|2
1616470110000|2021-03-23 03:28:30|6393.5|6390.7|6393.5|6390.7|6393.5|6390.7|6393.5|6390.7|4
1616470120000|2021-03-23 03:28:40|6393.6|6390.8|6394.6|6391.8|6394.6|6391.8|6393.5|6390.7|0
1616470140000|2021-03-23 03:29:00|6395|6392.2|6395.1|6392.3|6395.1|6392.3|6395|6392.2|27
1616470150000|2021-03-23 03:29:10|6395.5|6392.7|6397|6394.2|6397.6|6394.2|6395.5|6392.6|10
1616470160000|2021-03-23 03:29:20|6396.5|6393.7|6396.9|6394.1|6396.9|6394.1|6396.5|6393.7|1
1616470170000|2021-03-23 03:29:30|6396.5|6393.7|6397|6393|6397|6393.7|6396.5|6393|0
1616470180000|2021-03-23 03:29:40|6396.6|6392.6|6396.6|6392.6|6396.6|6392.6|6396.6|6392.6|0
1616470190000|2021-03-23 03:29:50|6395.5|6392.7|6395.5|6392.7|6395.5|6392.7|6395.5|6392.7|2
1616470200000|2021-03-23 03:30:00|6395.9|6393.1|6394.9|6392.1|6395.9|6393.1|6394.9|6392.1|4
1616470210000|2021-03-23 03:30:10|6395.6|6391.6|6394.5|6391.7|6395.6|6392.1|6394.5|6391.6|0
1616470220000|2021-03-23 03:30:20|6395.6|6391.6|6395.1|6392.3|6395.6|6392.3|6395.1|6391.6|0
1616470230000|2021-03-23 03:30:30|6394.5|6391.7|6394.9|6392.1|6395.6|6392.2|6394.5|6391.6|0
1616470240000|2021-03-23 03:30:40|6395.6|6391.6|6395.6|6391.6|6395.6|6391.6|6395.6|6391.6|0
1616470250000|2021-03-23 03:30:50|6395.1|6392.3|6395.1|6392.3|6395.1|6392.3|6395.1|6392.3|0
1616470270000|2021-03-23 03:31:10|6395.6|6391.6|6395.1|6392.3|6395.6|6392.3|6394.5|6391.6|1
1616470320000|2021-03-23 03:32:00|6395.6|6392.8|6395.6|6392.8|6395.6|6392.8|6395.6|6392.8|1
1616470330000|2021-03-23 03:32:10|6395.5|6392.7|6395.1|6392.3|6395.6|6392.7|6395.1|6391.6|0
1616470410000|2021-03-23 03:33:30|6395.6|6391.6|6395.1|6392.3|6395.6|6392.3|6395.1|6391.6|0
1616470430000|2021-03-23 03:33:50|6395.6|6391.6|6395.6|6391.6|6395.6|6391.6|6395.6|6391.6|0
1616470440000|2021-03-23 03:34:00|6394.1|6391.3|6394.1|6391.3|6394.1|6391.3|6394.1|6391.3|0
1616470450000|2021-03-23 03:34:10|6394.5|6391.7|6394.5|6391.7|6394.5|6391.7|6394.5|6391.7|0
1616470480000|2021-03-23 03:34:40|6394.2|6391.4|6394.5|6391.7|6394.6|6391.8|6394.1|6391.3|0
1616470490000|2021-03-23 03:34:50|6393.6|6390.8|6392.9|6390.1|6394|6390.8|6392.9|6390|2
1616470500000|2021-03-23 03:35:00|6392.5|6389.7|6391.1|6388.3|6392.5|6389.7|6391.1|6388.3|0
1616470550000|2021-03-23 03:35:50|6391.6|6388.8|6391.6|6388.8|6391.6|6388.8|6390.7|6387.9|3
1616470560000|2021-03-23 03:36:00|6391.5|6388.7|6393.1|6390.3|6393.2|6390.3|6391.2|6388.4|4
1616470580000|2021-03-23 03:36:20|6393.5|6390.7|6394.1|6391.3|6394.1|6391.3|6393.5|6390.7|1
1616470610000|2021-03-23 03:36:50|6393.5|6390.7|6394.1|6391.3|6394.1|6391.3|6393.5|6390.7|0
1616470660000|2021-03-23 03:37:40|6394.4|6391.6|6396.2|6393.4|6396.5|6393.7|6394.4|6391.6|6
1616470680000|2021-03-23 03:38:00|6396.6|6393.8|6396.1|6393.3|6397.1|6394.3|6396.1|6393.3|4
1616470690000|2021-03-23 03:38:10|6396.2|6393.4|6396.6|6393.8|6396.6|6393.8|6396.2|6393.4|0
1616470700000|2021-03-23 03:38:20|6396.7|6393.9|6397.5|6394.7|6398.6|6395.3|6396.7|6393.9|0
1616470710000|2021-03-23 03:38:30|6398.1|6395.3|6397.5|6394.7|6398.1|6395.3|6397.5|6394.7|0
1616470720000|2021-03-23 03:38:40|6397.7|6394.9|6398.6|6395.8|6399|6396.2|6397.7|6394.9|2
1616470730000|2021-03-23 03:38:50|6398.5|6395.7|6399.1|6396.3|6399.1|6396.3|6398.5|6395.7|0
1616470740000|2021-03-23 03:39:00|6399|6396.2|6398.5|6395.7|6399|6396.2|6398.4|6395.6|2
1616470750000|2021-03-23 03:39:10|6398.6|6395.8|6398.6|6395.8|6398.6|6395.8|6398.6|6395.8|0
1616470760000|2021-03-23 03:39:20|6399.4|6396.6|6400.1|6397.3|6400.1|6397.3|6399.4|6396.6|1
1616470910000|2021-03-23 03:41:50|6399.9|6397.1|6400.1|6397.3|6400.1|6397.3|6399.9|6397.1|22
1616470920000|2021-03-23 03:42:00|6400.6|6397.8|6400.6|6397.8|6400.6|6397.8|6400.6|6397.8|0
1616470930000|2021-03-23 03:42:10|6400.3|6397.5|6401.6|6398.8|6401.6|6398.8|6400.3|6397.5|1
1616470940000|2021-03-23 03:42:20|6401.2|6398.4|6400.5|6397.7|6401.2|6398.4|6400.5|6396.8|3
1616470950000|2021-03-23 03:42:30|6400.1|6397.3|6400.1|6397.3|6400.1|6397.3|6399.9|6397.1|2
1616471010000|2021-03-23 03:43:30|6400|6397.2|6399.8|6397|6400|6397.2|6399.8|6397|0
1616471020000|2021-03-23 03:43:40|6400.1|6397.3|6400.1|6397.3|6400.1|6397.3|6400.1|6397.3|0
1616471040000|2021-03-23 03:44:00|6400.2|6397.4|6400.7|6397.9|6400.7|6397.9|6400.2|6397.4|0
1616471050000|2021-03-23 03:44:10|6400.3|6397.5|6400.1|6397.3|6400.3|6397.5|6400.1|6397.3|2
1616471060000|2021-03-23 03:44:20|6400.6|6397.8|6399.8|6397|6400.7|6397.9|6399.8|6397|2
1616471100000|2021-03-23 03:45:00|6398.5|6395.7|6398.6|6394.6|6398.6|6395.7|6397.8|6394.6|1
1616471110000|2021-03-23 03:45:10|6397.8|6395|6397.5|6394.7|6398.1|6395.3|6397.5|6394.7|0
1616471120000|2021-03-23 03:45:20|6398.6|6394.6|6397.5|6394.7|6398.6|6395.3|6397.5|6394.6|0
1616471150000|2021-03-23 03:45:50|6398.6|6394.6|6397.5|6394.7|6398.6|6395.3|6397.5|6394.6|0
1616471160000|2021-03-23 03:46:00|6398.2|6394.2|6397.5|6394.7|6398.2|6395|6397.5|6394.2|0
1616471170000|2021-03-23 03:46:10|6398.2|6394.2|6397.5|6394.7|6398.2|6394.7|6397.5|6394.2|26
1616471180000|2021-03-23 03:46:20|6398.1|6395.3|6397.5|6394.7|6398.1|6395.3|6397.5|6394.7|0
1616471190000|2021-03-23 03:46:30|6397.1|6394.3|6397.5|6394.7|6398.2|6394.9|6397.1|6394.2|0
1616471200000|2021-03-23 03:46:40|6396.7|6393.9|6396.7|6393.9|6396.7|6393.9|6396.7|6393.9|0
1616471220000|2021-03-23 03:47:00|6397.7|6394.9|6397.1|6394.3|6397.7|6394.9|6397.1|6394.3|0
1616471250000|2021-03-23 03:47:30|6396.7|6393.9|6398.1|6395.3|6398.1|6395.3|6396.7|6393.9|0
1616471300000|2021-03-23 03:48:20|6398.6|6394.6|6398.1|6395.3|6398.6|6395.3|6398.1|6394.6|0
1616471310000|2021-03-23 03:48:30|6398.6|6394.6|6398.1|6395.3|6398.6|6395.3|6398.1|6394.6|0
1616471320000|2021-03-23 03:48:40|6398|6395.2|6398|6395.2|6398|6395.2|6398|6395.2|0
1616471340000|2021-03-23 03:49:00|6397.8|6395|6397.3|6394.5|6397.8|6395|6397.3|6394.5|1
1616471360000|2021-03-23 03:49:20|6396.8|6394|6397|6394.2|6397|6394.2|6396.8|6394|0
1616471380000|2021-03-23 03:49:40|6397.7|6394.9|6398.1|6395.3|6398.6|6395.3|6397.7|6394.6|1
1616471400000|2021-03-23 03:50:00|6398.6|6395.8|6398.7|6395.9|6398.7|6395.9|6398.5|6395.7|0
1616471410000|2021-03-23 03:50:10|6398.5|6395.7|6398.1|6395.3|6398.5|6395.7|6398.1|6395.3|0
1616471460000|2021-03-23 03:51:00|6397.8|6395|6398.1|6395.3|6398.6|6395.3|6397.8|6394.6|0
1616471470000|2021-03-23 03:51:10|6398|6395.2|6397.5|6394.7|6398|6395.2|6397.5|6394.7|0
1616471480000|2021-03-23 03:51:20|6396.8|6394|6396.8|6394|6396.8|6394|6396.8|6394|3
1616471490000|2021-03-23 03:51:30|6396.1|6393.3|6396.1|6393.3|6396.1|6393.3|6396.1|6393.3|0
1616471540000|2021-03-23 03:52:20|6396.8|6392.8|6396.7|6393.9|6396.8|6393.9|6396.1|6392.8|0
1616471550000|2021-03-23 03:52:30|6396.2|6393.4|6396.1|6393.3|6396.2|6393.4|6396.1|6393.3|0
1616471580000|2021-03-23 03:53:00|6397.1|6394.3|6397.5|6394.7|6398.2|6394.7|6397.1|6394.2|0
1616471590000|2021-03-23 03:53:10|6397.7|6394.9|6398.1|6395.3|6398.1|6395.3|6397.7|6394.9|0
1616471640000|2021-03-23 03:54:00|6397.8|6395|6398.1|6395.3|6398.1|6395.3|6397.5|6394.7|0
1616471700000|2021-03-23 03:55:00|6398.5|6395.7|6398.5|6395.7|6398.5|6395.7|6398.5|6395.7|0
1616471710000|2021-03-23 03:55:10|6397.6|6394.8|6398.1|6395.3|6398.1|6395.3|6397.5|6394.7|0
1616471730000|2021-03-23 03:55:30|6398|6395.2|6397.5|6394.7|6398|6395.2|6397.5|6394.7|0
1616471740000|2021-03-23 03:55:40|6397.7|6394.9|6398.1|6395.3|6398.6|6395.8|6397.7|6394.9|0
1616471750000|2021-03-23 03:55:50|6398.2|6395.4|6398.1|6395.3|6399|6396.2|6398.1|6395.3|0
1616471760000|2021-03-23 03:56:00|6398.5|6395.7|6398.5|6395.7|6398.5|6395.7|6398.5|6395.7|0
1616471770000|2021-03-23 03:56:10|6398.1|6395.3|6398.1|6395.3|6398.1|6395.3|6398.1|6395.3|0
1616471780000|2021-03-23 03:56:20|6397.6|6394.8|6398.1|6395.3|6398.1|6395.3|6397.5|6394.7|0
1616471820000|2021-03-23 03:57:00|6398.5|6395.7|6397.5|6394.7|6398.5|6395.7|6397.5|6394.7|0
1616471830000|2021-03-23 03:57:10|6397|6394.2|6397.1|6394.3|6397.1|6394.3|6396.6|6393.8|0
1616471840000|2021-03-23 03:57:20|6397.7|6394.9|6398.1|6395.3|6398.1|6395.3|6397.7|6394.9|0
1616471850000|2021-03-23 03:57:30|6398|6395.2|6397.5|6394.7|6398|6395.2|6397.5|6394.7|0
1616471870000|2021-03-23 03:57:50|6397.7|6394.9|6398.1|6395.3|6398.1|6395.3|6397.7|6394.9|0
1616471880000|2021-03-23 03:58:00|6398.6|6395.8|6398.6|6395.8|6398.6|6395.8|6398.6|6395.8|0
1616471920000|2021-03-23 03:58:40|||||||||1
1616471930000|2021-03-23 03:58:50|6397.6|6394.8|6398.1|6395.3|6398.1|6395.3|6397.5|6394.7|1
1616471960000|2021-03-23 03:59:20|6398.6|6395.8|6398.6|6395.8|6398.6|6395.8|6398.6|6395.8|0
1616471970000|2021-03-23 03:59:30|||||||||2
1616471980000|2021-03-23 03:59:40|6400|6397.2|6399.5|6396.7|6400|6397.2|6399.5|6396.7|0
1616472000000|2021-03-23 04:00:00|6399|6396.2|6399.1|6396.3|6399.1|6396.3|6399|6396.2|0
1616472020000|2021-03-23 04:00:20|6399.8|6397|6399.1|6396.3|6400|6397.2|6399|6396.2|7
1616472030000|2021-03-23 04:00:30|||||||||1
1616472040000|2021-03-23 04:00:40|6399.5|6396.7|6400.1|6397.3|6400.1|6397.3|6399.5|6396.7|2
1616472050000|2021-03-23 04:00:50|||||||||1
1616472060000|2021-03-23 04:01:00|||||||||1
1616472070000|2021-03-23 04:01:10|6400.8|6398|6401|6398.2|6401|6398.2|6400.8|6398|4
1616472080000|2021-03-23 04:01:20|6401.1|6398.3|6402|6399.2|6402|6399.2|6401.1|6398.3|10
1616472090000|2021-03-23 04:01:30|6402.6|6399.8|6402.5|6399.7|6402.6|6399.8|6402.5|6399.7|0
1616472110000|2021-03-23 04:01:50|6402|6399.2|6402.1|6399.3|6402.1|6399.3|6402|6399.2|0
1616472130000|2021-03-23 04:02:10|6401.8|6399|6401.8|6399|6401.8|6399|6401.8|6399|2
1616472140000|2021-03-23 04:02:20|6401.6|6398.8|6402.1|6399.3|6402.1|6399.3|6401.5|6398.7|2
1616472150000|2021-03-23 04:02:30|||||||||1
1616472170000|2021-03-23 04:02:50|||||||||1
1616472180000|2021-03-23 04:03:00|6402.2|6399.4|6403.1|6400.3|6403.1|6400.3|6402.1|6399.3|2
1616472190000|2021-03-23 04:03:10|6403|6400.2|6402.6|6399.8|6403|6400.2|6402.6|6399.8|1
1616472200000|2021-03-23 04:03:20|6402.4|6399.6|6402.4|6399.6|6402.4|6399.6|6402.4|6399.6|0
1616472210000|2021-03-23 04:03:30|6402.1|6399.3|6402.7|6399.9|6402.7|6399.9|6402.1|6399.3|1
1616472220000|2021-03-23 04:03:40|6403.1|6400.3|6403.1|6400.3|6403.1|6400.3|6403.1|6400.3|0
1616472240000|2021-03-23 04:04:00|6403.2|6400.4|6405.3|6402.5|6405.3|6402.5|6403.2|6400.4|0
1616472250000|2021-03-23 04:04:10|6405.7|6402.9|6405.7|6402.9|6405.7|6402.9|6405.7|6402.9|0
1616472280000|2021-03-23 04:04:40|6405.4|6402.6|6405.1|6402.3|6405.4|6402.6|6405.1|6402.3|2
1616472290000|2021-03-23 04:04:50|6404.9|6402.1|6404.1|6401.3|6404.9|6402.1|6403.9|6401.1|4
1616472330000|2021-03-23 04:05:30|6404.7|6401.9|6404.7|6401.9|6404.7|6401.9|6404.7|6401.9|0
1616472350000|2021-03-23 04:05:50|6405.3|6402.5|6406.1|6403.3|6406.1|6403.3|6405.3|6402.5|0
1616472390000|2021-03-23 04:06:30|6405.1|6402.3|6405.1|6402.3|6405.1|6402.3|6405.1|6402.3|3
1616472420000|2021-03-23 04:07:00|6405.2|6402.4|6405.1|6402.3|6405.3|6402.5|6405.1|6402.3|1
1616472490000|2021-03-23 04:08:10|6404.3|6401.5|6404.1|6401.3|6404.3|6401.5|6404.1|6401.3|1
1616472500000|2021-03-23 04:08:20|6403.8|6401|6403.1|6400.3|6403.8|6401|6403.1|6400.3|0
1616472510000|2021-03-23 04:08:30|6403.3|6400.5|6403.7|6400.9|6403.7|6400.9|6403.3|6400.5|0
1616472530000|2021-03-23 04:08:50|6404.6|6401.8|6404.7|6401.9|6404.7|6401.9|6404.6|6401.8|0
1616472540000|2021-03-23 04:09:00|6405.1|6402.3|6405.1|6402.3|6406.2|6402.9|6405.1|6402.2|0
1616472550000|2021-03-23 04:09:10|6405.3|6402.5|6405.1|6402.3|6405.3|6402.5|6405.1|6402.3|0
1616472560000|2021-03-23 04:09:20|6405.3|6402.5|6405.3|6402.5|6405.3|6402.5|6405.3|6402.5|0
1616472570000|2021-03-23 04:09:30|6405.7|6402.9|6405.4|6402.6|6405.7|6402.9|6405.4|6402.6|0
1616472590000|2021-03-23 04:09:50|6404.2|6401.4|6404.1|6401.3|6404.2|6401.4|6404.1|6401.3|0
1616472600000|2021-03-23 04:10:00|6404.8|6400.8|6404.1|6401.3|6404.8|6401.3|6404.1|6400.8|0
1616472640000|2021-03-23 04:10:40|6404.4|6401.6|6404.4|6401.6|6404.4|6401.6|6404.4|6401.6|0
1616472690000|2021-03-23 04:11:30|6404.2|6401.4|6403.4|6400.6|6404.2|6401.4|6403.4|6400.6|0
1616472700000|2021-03-23 04:11:40|6402.7|6399.9|6402.7|6399.9|6402.7|6399.9|6402.7|6399.9|0
1616472730000|2021-03-23 04:12:10|6402.1|6399.3|6402.1|6399.3|6402.1|6399.3|6402.1|6399.3|0
1616472760000|2021-03-23 04:12:40|6402.7|6399.9|6402.7|6399.9|6402.7|6399.9|6402.7|6399.9|0
1616472770000|2021-03-23 04:12:50|6402.1|6399.3|6402.1|6399.3|6402.1|6399.3|6402.1|6399.3|0
1616472800000|2021-03-23 04:13:20|6401.8|6397.8|6401.1|6398.3|6401.8|6398.3|6401.1|6397.8|0
1616472820000|2021-03-23 04:13:40|6401.7|6398.9|6401.1|6398.3|6401.7|6398.9|6401.1|6398.3|0
1616472840000|2021-03-23 04:14:00|6401.4|6398.6|6401.4|6398.6|6401.4|6398.6|6401.4|6398.6|0
1616472850000|2021-03-23 04:14:10|6401.6|6398.8|6402.1|6399.3|6402.1|6399.3|6401.6|6398.8|0
1616472870000|2021-03-23 04:14:30|6401.4|6398.6|6401.4|6398.6|6401.4|6398.6|6401.4|6398.6|0
1616472890000|2021-03-23 04:14:50|6402.2|6398.2|6402.2|6398.2|6402.2|6398.2|6402.2|6398.2|0
1616472900000|2021-03-23 04:15:00|6401.7|6398.9|6401.7|6398.9|6401.7|6398.9|6401.7|6398.9|0
1616472950000|2021-03-23 04:15:50|6401.6|6398.8|6401.1|6398.3|6401.6|6398.8|6401.1|6398.3|1
1616472990000|2021-03-23 04:16:30|6402.1|6399.3|6401.4|6398.6|6402.2|6399.3|6401.4|6398.2|0
1616473000000|2021-03-23 04:16:40|6400.7|6397.9|6400.4|6397.6|6401.2|6397.9|6400.4|6397.2|0
1616473020000|2021-03-23 04:17:00|6400.1|6397.3|6400.1|6397.3|6400.1|6397.3|6400.1|6397.3|0
1616473050000|2021-03-23 04:17:30|6399.9|6397.1|6400.1|6397.3|6400.1|6397.3|6399.9|6397.1|2
1616473060000|2021-03-23 04:17:40|6400.3|6397.5|6400.3|6397.5|6400.3|6397.5|6400.3|6397.5|0
1616473070000|2021-03-23 04:17:50|6400.1|6397.3|6400.1|6397.3|6400.1|6397.3|6400.1|6397.3|0
1616473080000|2021-03-23 04:18:00|6400.3|6397.5|6401.3|6398.5|6401.3|6398.5|6400.3|6397.5|0
1616473090000|2021-03-23 04:18:10|6401.4|6398.6|6401.4|6398.6|6401.4|6398.6|6401.4|6398.6|0
1616473110000|2021-03-23 04:18:30|6402.1|6399.3|6402.1|6399.3|6402.1|6399.3|6402.1|6399.3|0
1616473130000|2021-03-23 04:18:50|6401.4|6398.6|6401.4|6398.6|6401.4|6398.6|6401.4|6398.6|0
1616473160000|2021-03-23 04:19:20|6401.6|6398.8|6402.1|6399.3|6402.1|6399.3|6401.4|6398.6|1
1616473210000|2021-03-23 04:20:10|6401.9|6399.1|6401.9|6399.1|6401.9|6399.1|6401.9|6399.1|0
1616473260000|2021-03-23 04:21:00|6401.6|6398.8|6401.6|6398.8|6401.6|6398.8|6401.6|6398.8|0
1616473270000|2021-03-23 04:21:10|6401.5|6398.7|6401.7|6398.9|6401.7|6398.9|6401.5|6398.7|0
1616473280000|2021-03-23 04:21:20|6401.5|6398.7|6401.4|6398.6|6401.5|6398.7|6401.4|6398.6|1
1616473290000|2021-03-23 04:21:30|6401.5|6398.7|6401.4|6398.6|6401.5|6398.7|6401.4|6398.6|1
1616473300000|2021-03-23 04:21:40|6401|6398.2|6401|6398.2|6401|6398.2|6401|6398.2|0
1616473310000|2021-03-23 04:21:50|6401.3|6398.5|6401|6398.2|6401.7|6398.9|6401|6398.2|0
1616473360000|2021-03-23 04:22:40|6401.7|6398.9|6401.7|6398.9|6401.7|6398.9|6401.7|6398.9|0
1616473370000|2021-03-23 04:22:50|6401.4|6398.6|6401|6398.2|6401.5|6398.7|6401|6398.2|0
1616473380000|2021-03-23 04:23:00|||||||||16
1616473470000|2021-03-23 04:24:30|6400.4|6397.6|6400.4|6397.6|6400.4|6397.6|6400.4|6397.6|0
1616473480000|2021-03-23 04:24:40|6400|6397.2|6400|6397.2|6400|6397.2|6400|6397.2|0
1616473550000|2021-03-23 04:25:50|6399.5|6396.7|6399.4|6396.6|6399.5|6396.7|6399.4|6396.6|0
1616473560000|2021-03-23 04:26:00|6399.7|6396.9|6400.3|6397.5|6400.3|6397.5|6399.7|6396.9|0
1616473580000|2021-03-23 04:26:20|6400|6397.2|6400|6397.2|6400|6397.2|6400|6397.2|0
1616473590000|2021-03-23 04:26:30|6399.7|6396.9|6399.7|6396.9|6399.7|6396.9|6399.7|6396.9|0
1616473620000|2021-03-23 04:27:00|6400.2|6397.4|6400.2|6397.4|6400.2|6397.4|6400.2|6397.4|0
1616473630000|2021-03-23 04:27:10|6400|6397.2|6400.2|6397.4|6400.2|6397.4|6399.7|6396.9|0
1616473640000|2021-03-23 04:27:20|6400|6397.2|6399.4|6396.6|6400|6397.2|6399.4|6396.6|0
1616473660000|2021-03-23 04:27:40|6399.5|6396.7|6399.7|6396.9|6399.7|6396.9|6399.5|6396.7|0
1616473670000|2021-03-23 04:27:50|6400.2|6397.4|6400|6397.2|6400.2|6397.4|6400|6397.2|0
1616473680000|2021-03-23 04:28:00|6399.7|6396.9|6399.7|6396.9|6399.7|6396.9|6399.7|6396.9|0
1616473690000|2021-03-23 04:28:10|6400|6397.2|6400|6397.2|6400.2|6397.4|6400|6397.2|0
1616473720000|2021-03-23 04:28:40|6399.7|6396.9|6399.7|6396.9|6399.7|6396.9|6399.7|6396.9|0
1616473740000|2021-03-23 04:29:00|6400|6397.2|6400|6397.2|6400|6397.2|6400|6397.2|0
1616473750000|2021-03-23 04:29:10|6399.5|6396.7|6400|6397.2|6400|6397.2|6399.5|6396.7|0
1616473770000|2021-03-23 04:29:30|6399.7|6396.9|6399.4|6396.6|6399.7|6396.9|6399.4|6396.6|1
1616473800000|2021-03-23 04:30:00|6399|6396.2|6397.4|6394.6|6399|6396.2|6397.4|6394.6|3
1616473830000|2021-03-23 04:30:30|6396.7|6393.9|6396.3|6393.5|6396.8|6393.9|6396.3|6392.8|0
1616473850000|2021-03-23 04:30:50|6397|6394.2|6397|6394.2|6397|6394.2|6397|6394.2|1
1616473860000|2021-03-23 04:31:00|6396.9|6394.1|6397|6394.2|6397.2|6394.4|6396.3|6393.5|2
1616473870000|2021-03-23 04:31:10|6396.2|6393.4|6396.7|6393.9|6396.7|6393.9|6395.7|6392.9|0
1616473880000|2021-03-23 04:31:20|6396.8|6394|6397.2|6394.4|6397.2|6394.4|6396.8|6394|0
1616473890000|2021-03-23 04:31:30|6396.7|6393.9|6396.3|6393.5|6396.7|6393.9|6396|6393.2|5
1616473900000|2021-03-23 04:31:40|6396.7|6393.9|6396.7|6393.9|6396.7|6393.9|6396.7|6393.9|0
1616473970000|2021-03-23 04:32:50|6397.2|6394.4|6397|6394.2|6397.2|6394.4|6397|6394.2|1
1616473980000|2021-03-23 04:33:00|6396.7|6393.9|6397|6394.2|6397.2|6394.4|6396.7|6393.9|0
1616473990000|2021-03-23 04:33:10|6396.8|6394|6397.3|6394.5|6397.3|6394.5|6396.8|6394|0
1616474040000|2021-03-23 04:34:00|6397.7|6394.9|6398|6395.2|6398|6395.2|6397.4|6394.6|5
1616474070000|2021-03-23 04:34:30|6397.7|6394.9|6398|6395.2|6398.2|6395.4|6397|6394.2|0
1616474080000|2021-03-23 04:34:40|6398.2|6395.4|6398|6395.2|6398.2|6395.4|6398|6395.2|0
1616474090000|2021-03-23 04:34:50|6397|6394.2|6397.2|6394.4|6397.2|6394.4|6397|6394.2|3
1616474100000|2021-03-23 04:35:00|6396.8|6394|6396.7|6393.9|6396.8|6394|6396.7|6393.9|1
1616474120000|2021-03-23 04:35:20|6396.5|6393.7|6396.3|6393.5|6396.5|6393.7|6396|6393.2|0
1616474140000|2021-03-23 04:35:40|6397|6394.2|6397.3|6394.5|6397.3|6394.5|6397|6394.2|2
1616474160000|2021-03-23 04:36:00|6397.7|6394.9|6397|6394.2|6397.7|6394.9|6397|6394.2|0
1616474170000|2021-03-23 04:36:10|6396.7|6393.9|6396.7|6393.9|6396.7|6393.9|6396.7|6393.9|0
1616474180000|2021-03-23 04:36:20|6397.2|6394.4|6397|6394.2|6397.2|6394.4|6397|6394.2|1
1616474200000|2021-03-23 04:36:40|6396.7|6393.9|6396.7|6393.9|6396.7|6393.9|6396.7|6393.9|0
1616474210000|2021-03-23 04:36:50|6396.1|6393.3|6396|6393.2|6396.7|6393.3|6395.6|6392.7|0
1616474230000|2021-03-23 04:37:10|6395.1|6392.3|6395.3|6392.5|6395.3|6392.5|6395.1|6392.3|0
1616474240000|2021-03-23 04:37:20|6395|6392.2|6395|6392.2|6395|6392.2|6395|6392.2|0
1616474250000|2021-03-23 04:37:30|6395.5|6392.7|6396.1|6393.3|6396.1|6393.3|6395.5|6392.7|1
1616474260000|2021-03-23 04:37:40|6396|6393.2|6396|6393.2|6396|6393.2|6396|6393.2|0
1616474290000|2021-03-23 04:38:10|6396.1|6393.3|6397|6394.2|6397|6394.2|6396|6393.2|1
1616474300000|2021-03-23 04:38:20|6397.1|6394.3|6397.1|6394.3|6397.1|6394.3|6397.1|6394.3|0
1616474310000|2021-03-23 04:38:30|6397|6394.2|6397|6394.2|6397|6394.2|6397|6394.2|0
1616474350000|2021-03-23 04:39:10|6397.1|6394.3|6397.1|6394.3|6397.1|6394.3|6397.1|6394.3|0
1616474360000|2021-03-23 04:39:20|6397|6394.2|6397|6394.2|6397|6394.2|6397|6394.2|0
1616474370000|2021-03-23 04:39:30|6397.1|6394.3|6397.1|6394.3|6397.1|6394.3|6397.1|6394.3|0
1616474380000|2021-03-23 04:39:40|6397.5|6394.7|6397.5|6394.7|6397.5|6394.7|6397.5|6394.7|0
1616474410000|2021-03-23 04:40:10|||||||||1
1616474420000|2021-03-23 04:40:20|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|0
1616474430000|2021-03-23 04:40:30|6397.3|6394.5|6396|6393.2|6397.3|6394.5|6396|6393.2|3
1616474450000|2021-03-23 04:40:50|6395.9|6393.1|6396|6393.2|6396|6393.2|6395.9|6393.1|1
1616474480000|2021-03-23 04:41:20|6395.9|6393.1|6395.5|6392.7|6395.9|6393.1|6395.5|6392.7|0
1616474490000|2021-03-23 04:41:30|6395.1|6392.3|6395.1|6392.3|6395.1|6392.3|6395.1|6392.3|0
1616474510000|2021-03-23 04:41:50|6394.6|6391.8|6394|6391.2|6394.6|6391.8|6394|6391.2|1
1616474520000|2021-03-23 04:42:00|6395|6392.2|6395.3|6392.5|6395.3|6392.5|6395|6392.2|0
1616474530000|2021-03-23 04:42:10|6395.7|6391.7|6395|6392.2|6395.7|6392.3|6395|6391.7|0
1616474540000|2021-03-23 04:42:20|6395.3|6392.5|6395.3|6392.5|6395.3|6392.5|6395.3|6392.5|0
1616474550000|2021-03-23 04:42:30|6396|6393.2|6396|6393.2|6396.1|6393.3|6396|6393.2|0
1616474570000|2021-03-23 04:42:50|6396.1|6393.3|6396.6|6393.8|6396.6|6393.8|6396.1|6393.3|0
1616474580000|2021-03-23 04:43:00|6396.3|6393.5|6395.6|6392.8|6396.3|6393.5|6395.6|6392.8|0
1616474590000|2021-03-23 04:43:10|6396|6393.2|6396|6393.2|6396|6393.2|6396|6393.2|0
1616474610000|2021-03-23 04:43:30|6395.6|6392.8|6395.6|6392.8|6395.6|6392.8|6395.6|6392.8|0
1616474620000|2021-03-23 04:43:40|6396.5|6393.7|6396.5|6393.7|6396.5|6393.7|6396.5|6393.7|0
1616474640000|2021-03-23 04:44:00|6396|6393.2|6396|6393.2|6396|6393.2|6396|6393.2|1
1616474670000|2021-03-23 04:44:30|6395.4|6392.6|6395.4|6392.6|6395.4|6392.6|6395.4|6392.6|0
1616474690000|2021-03-23 04:44:50|6394|6391.2|6394|6391.2|6394|6391.2|6394|6391.2|0
1616474710000|2021-03-23 04:45:10|6394.5|6391.7|6394|6391.2|6394.5|6391.7|6394|6391.2|0
1616474730000|2021-03-23 04:45:30|6394.1|6391.3|6395|6392.2|6395|6392.2|6394|6391.2|3
1616474740000|2021-03-23 04:45:40|6395.1|6392.3|6395.1|6392.3|6395.1|6392.3|6395|6392.2|1
1616474750000|2021-03-23 04:45:50|6395|6392.2|6395.6|6392.8|6395.6|6392.8|6395|6392.2|0
1616474760000|2021-03-23 04:46:00|6395.4|6392.6|6395|6392.2|6395.5|6392.6|6394|6391.2|1
1616474770000|2021-03-23 04:46:10|6395.3|6392.5|6395.3|6392.5|6395.3|6392.5|6395.3|6392.5|0
1616474780000|2021-03-23 04:46:20|6394.9|6392.1|6394.5|6391.7|6394.9|6392.1|6394.5|6391.7|2
1616474790000|2021-03-23 04:46:30|6394.9|6392.1|6394.9|6392.1|6394.9|6392.1|6394.9|6392.1|0
1616474810000|2021-03-23 04:46:50|6394.8|6392|6394.4|6391.6|6394.8|6392|6394.4|6391.6|0
1616474830000|2021-03-23 04:47:10|6394|6391.2|6394|6391.2|6394|6391.2|6394|6391.2|0
1616474860000|2021-03-23 04:47:40|6394.1|6391.3|6394.1|6391.3|6394.1|6391.3|6394.1|6391.3|0
1616474870000|2021-03-23 04:47:50|||||||||1
1616474880000|2021-03-23 04:48:00|6394|6391.2|6394|6391.2|6394|6391.2|6394|6391.2|1
1616474890000|2021-03-23 04:48:10|6393.9|6391.1|6392.9|6390.1|6393.9|6391.1|6392.9|6390.1|1
1616474900000|2021-03-23 04:48:20|6393|6390.2|6393|6390.2|6393|6390.2|6393|6390.2|1
1616474920000|2021-03-23 04:48:40|6392.6|6389.8|6392.5|6389.7|6393|6390.2|6392.4|6389.6|1
1616474930000|2021-03-23 04:48:50|6393|6390.2|6393|6390.2|6393|6390.2|6393|6390.2|0
1616474940000|2021-03-23 04:49:00|6392.6|6389.8|6392.6|6389.8|6392.6|6389.8|6392.6|6389.8|0
1616474960000|2021-03-23 04:49:20|6392.5|6389.7|6393|6390.2|6393.1|6390.3|6392.4|6389.6|9
1616474980000|2021-03-23 04:49:40|6392.6|6389.8|6392.6|6389.8|6392.6|6389.8|6392.6|6389.8|0
1616475000000|2021-03-23 04:50:00|6393|6390.2|6393|6390.2|6393|6390.2|6393|6390.2|0
1616475050000|2021-03-23 04:50:50|6393.1|6390.3|6393|6390.2|6393.5|6390.3|6393|6389.5|5
1616475080000|2021-03-23 04:51:20|6392.5|6389.7|6394.9|6392.1|6395|6392.2|6392.5|6389.7|4
1616475090000|2021-03-23 04:51:30|6394.8|6392|6394.8|6392|6394.8|6392|6394.8|6392|0
1616475100000|2021-03-23 04:51:40|6394.4|6391.6|6395.4|6392.6|6395.4|6392.6|6394.4|6391.6|0
1616475110000|2021-03-23 04:51:50|6395.2|6392.4|6394|6391.2|6395.2|6392.4|6394|6391.2|0
1616475150000|2021-03-23 04:52:30|6394.5|6390.5|6394|6391.2|6394.5|6391.2|6393.9|6390.5|9
1616475220000|2021-03-23 04:53:40|6394.5|6391.7|6394.4|6391.6|6394.5|6391.7|6394.4|6391.6|1
1616475230000|2021-03-23 04:53:50|6394.5|6391.7|6395.4|6392.6|6395.5|6392.7|6394.5|6391.7|3
1616475240000|2021-03-23 04:54:00|6396.1|6392.1|6395.4|6392.6|6396.1|6392.6|6395.4|6392.1|0
1616475250000|2021-03-23 04:54:10|6396.4|6393.6|6396.8|6394|6397|6394.2|6396.4|6393.6|2
1616475270000|2021-03-23 04:54:30|6396.4|6393.6|6396.4|6393.6|6396.4|6393.6|6396.4|6393.6|0
1616475280000|2021-03-23 04:54:40|6398.4|6395.6|6399|6396.2|6399.4|6396.6|6398.4|6395.6|8
1616475290000|2021-03-23 04:54:50|6398.4|6395.6|6398.4|6395.6|6398.4|6395.6|6398.4|6395.6|1
1616475300000|2021-03-23 04:55:00|6399|6396.2|6399|6396.2|6399|6396.2|6399|6396.2|0
1616475310000|2021-03-23 04:55:10|6400.1|6396.1|6399.8|6397|6400.1|6397.2|6399.6|6396.1|1
1616475330000|2021-03-23 04:55:30|6399.9|6397.1|6399.9|6397.1|6399.9|6397.1|6399.8|6397|5
1616475340000|2021-03-23 04:55:40|6399.8|6397|6399.9|6397.1|6399.9|6397.1|6399.8|6397|0
1616475360000|2021-03-23 04:56:00|6399.8|6397|6399.8|6397|6399.8|6397|6399.8|6397|1
1616475370000|2021-03-23 04:56:10|6399.3|6396.5|6398|6395.2|6399.3|6396.5|6398|6395.2|2
1616475380000|2021-03-23 04:56:20|6397.5|6394.7|6397.4|6394.6|6397.5|6394.7|6397.4|6394.6|2
1616475390000|2021-03-23 04:56:30|6397|6394.2|6397|6394.2|6397.4|6394.6|6397|6394.2|1
1616475410000|2021-03-23 04:56:50|6397.5|6394.7|6396.6|6393.8|6397.6|6394.8|6396.6|6393.8|11
1616475420000|2021-03-23 04:57:00|6397|6394.2|6397|6394.2|6397|6394.2|6397|6394.2|1
1616475430000|2021-03-23 04:57:10|||||||||1
1616475450000|2021-03-23 04:57:30|6398|6395.2|6397|6394.2|6398|6395.2|6397|6394.2|4
1616475460000|2021-03-23 04:57:40|6396.8|6394|6396.8|6394|6396.8|6394|6396.8|6394|1
1616475470000|2021-03-23 04:57:50|6395.9|6393.1|6396|6393.2|6396|6393.2|6395.9|6393.1|0
1616475510000|2021-03-23 04:58:30|6396.1|6393.3|6397.4|6394.6|6397.4|6394.6|6396.1|6393.3|0
1616475520000|2021-03-23 04:58:40|6397.8|6395|6396.9|6394.1|6397.9|6395.1|6396.9|6394.1|1
1616475530000|2021-03-23 04:58:50|6396.8|6394|6396.8|6394|6396.8|6394|6396.8|6394|1
1616475550000|2021-03-23 04:59:10|6398|6395.2|6399|6396.2|6399|6396.2|6398|6395.2|2
1616475560000|2021-03-23 04:59:20|6399.5|6395.5|6399|6396.2|6399.5|6396.2|6399|6395.5|0
1616475570000|2021-03-23 04:59:30|6398.8|6396|6397.8|6395|6398.8|6396|6397.8|6394.5|0
1616475580000|2021-03-23 04:59:40|6397|6394.2|6397|6394.2|6397|6394.2|6397|6394.2|0
1616475600000|2021-03-23 05:00:00|6397.4|6394.6|6395.3|6392.5|6397.8|6395|6395.3|6392.5|2
1616475610000|2021-03-23 05:00:10|6393.8|6391|6389.8|6387|6393.8|6391|6389.8|6387|16
1616475620000|2021-03-23 05:00:20|6390.8|6388|6391.4|6388.6|6391.4|6388.6|6390.8|6388|9
1616475630000|2021-03-23 05:00:30|6390.8|6388|6390.8|6388|6391.9|6388.1|6389.8|6387|3
1616475640000|2021-03-23 05:00:40|6389.8|6387|6390.4|6387.6|6390.5|6387.6|6389.8|6386.5|10
1616475650000|2021-03-23 05:00:50|6390.7|6387.9|6390.8|6388|6390.8|6388|6390.3|6387.5|1
1616475670000|2021-03-23 05:01:10|6390.9|6388.1|6390.8|6388|6392.3|6389.5|6390.8|6388|11
1616475680000|2021-03-23 05:01:20|6391.3|6388.5|6391.8|6389|6391.8|6389|6391.3|6388.5|0
1616475690000|2021-03-23 05:01:30|6392.3|6389.5|6392|6389.2|6392.4|6389.6|6392|6389.2|3
1616475700000|2021-03-23 05:01:40|6391.9|6389.1|6392.4|6389.6|6392.9|6389.6|6391.8|6388.9|0
1616475710000|2021-03-23 05:01:50|6391.9|6389.1|6392.9|6390.1|6392.9|6390.1|6391.9|6389.1|2
1616475720000|2021-03-23 05:02:00|6393.4|6390.6|6394.4|6391.6|6394.4|6391.6|6393.4|6390.6|2
1616475730000|2021-03-23 05:02:10|6394.8|6392|6393.8|6391|6394.8|6392|6393.8|6391|1
1616475740000|2021-03-23 05:02:20|6394|6391.2|6394|6391.2|6394|6391.2|6394|6391.2|1
1616475750000|2021-03-23 05:02:30|6394.8|6392|6394.8|6392|6394.8|6392|6394.8|6392|0
1616475760000|2021-03-23 05:02:40|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|0
1616475770000|2021-03-23 05:02:50|6394.8|6392|6393.8|6391|6394.8|6392|6393.8|6391|1
1616475780000|2021-03-23 05:03:00|6392.9|6390.1|6392.8|6390|6392.9|6390.1|6392.8|6390|1
1616475790000|2021-03-23 05:03:10|6393|6390.2|6393.4|6390.6|6393.9|6391.1|6393|6390.2|2
1616475800000|2021-03-23 05:03:20|6393.9|6391.1|6393.4|6390.6|6393.9|6391.1|6393.4|6390.6|0
1616475810000|2021-03-23 05:03:30|6392.9|6390.1|6392.8|6390|6392.9|6390.1|6392.8|6390|0
1616475820000|2021-03-23 05:03:40|6392.3|6389.5|6391.4|6388.6|6392.3|6389.5|6391.3|6388.5|5
1616475830000|2021-03-23 05:03:50|6390.9|6388.1|6390.9|6388.1|6390.9|6388.1|6390.9|6388.1|0
1616475840000|2021-03-23 05:04:00|6390.8|6388|6390.8|6388|6390.8|6388|6390.8|6388|1
1616475850000|2021-03-23 05:04:10|6390.9|6388.1|6390.8|6388|6391.3|6388.5|6390.8|6388|2
1616475870000|2021-03-23 05:04:30|6390.3|6387.5|6390.8|6388|6390.8|6388|6390.3|6387.5|0
1616475880000|2021-03-23 05:04:40|6391.4|6388.6|6391.8|6389|6391.9|6389.1|6391.4|6388.6|4
1616475890000|2021-03-23 05:04:50|6391.7|6388.9|6391|6388.2|6391.7|6388.9|6390.9|6388.1|0
1616475900000|2021-03-23 05:05:00|6391.8|6389|6391.8|6389|6392|6389.2|6391.8|6389|1
1616475910000|2021-03-23 05:05:10|6391.9|6389.1|6391.8|6389|6392.4|6389.6|6391.8|6389|1
1616475920000|2021-03-23 05:05:20|6392.8|6390|6392.8|6390|6392.8|6390|6392.8|6390|1
1616475930000|2021-03-23 05:05:30|6392.2|6389.4|6392|6389.2|6392.2|6389.4|6392|6389.2|0
1616475940000|2021-03-23 05:05:40|6392.9|6390.1|6392.8|6390|6392.9|6390.1|6392.4|6388.9|0
1616475950000|2021-03-23 05:05:50|6391.8|6389|6391.8|6389|6391.8|6389|6391.8|6389|0
1616475960000|2021-03-23 05:06:00|6392.3|6389.5|6392.4|6389.6|6392.4|6389.6|6391.8|6389|0
1616475970000|2021-03-23 05:06:10|6391.9|6389.1|6392.9|6390.1|6392.9|6390.1|6391.8|6389|2
1616475980000|2021-03-23 05:06:20|6393|6390.2|6392.8|6390|6393.4|6390.6|6392.8|6390|0
1616476000000|2021-03-23 05:06:40|6392.9|6390.1|6392.8|6390|6393.4|6390.6|6392.8|6390|2
1616476030000|2021-03-23 05:07:10|6393.4|6390.6|6393.9|6391.1|6393.9|6391.1|6393.3|6390.5|4
1616476050000|2021-03-23 05:07:30|6394|6391.2|6395.3|6392.5|6395.3|6392.5|6394|6391.2|0
1616476060000|2021-03-23 05:07:40|6395.2|6392.4|6394.8|6392|6395.2|6392.4|6394.8|6392|0
1616476070000|2021-03-23 05:07:50|6393.3|6390.5|6393.4|6390.6|6393.8|6391|6393.3|6390.5|2
1616476080000|2021-03-23 05:08:00|6393.8|6391|6392.8|6390|6393.8|6391|6392.8|6390|1
1616476090000|2021-03-23 05:08:10|6392.9|6390.1|6392.9|6390.1|6392.9|6390.1|6392.9|6390.1|0
1616476100000|2021-03-23 05:08:20|6392.8|6390|6392.9|6390.1|6392.9|6390.1|6392.8|6390|5
1616476120000|2021-03-23 05:08:40|6392.8|6390|6392.8|6390|6392.8|6390|6392.8|6390|0
1616476130000|2021-03-23 05:08:50|6393.3|6390.5|6393.8|6391|6393.9|6391.1|6393.3|6390.5|5
1616476150000|2021-03-23 05:09:10|6393.7|6390.9|6393.8|6391|6393.8|6391|6393.3|6390.5|0
1616476160000|2021-03-23 05:09:20|6393.3|6390.5|6393.3|6390.5|6393.3|6390.5|6393.3|6390.5|1
1616476180000|2021-03-23 05:09:40|6392.8|6390|6392.8|6390|6392.8|6390|6392.8|6390|0
1616476190000|2021-03-23 05:09:50|6391.8|6389|6392.3|6389.5|6392.3|6389.5|6391.8|6389|1
1616476200000|2021-03-23 05:10:00|6392.2|6389.4|6392.8|6390|6392.8|6390|6392.2|6389.4|1
1616476210000|2021-03-23 05:10:10|6392.4|6389.6|6392.8|6390|6392.8|6390|6392.3|6389.5|2
1616476220000|2021-03-23 05:10:20|6392.7|6389.9|6392.8|6390|6392.8|6390|6392.3|6389.5|0
1616476230000|2021-03-23 05:10:30|6392.9|6390.1|6393.8|6391|6393.8|6391|6392.9|6390.1|0
1616476240000|2021-03-23 05:10:40|6393.9|6391.1|6392.9|6390.1|6394.3|6391.5|6392.8|6390|3
1616476250000|2021-03-23 05:10:50|6393.8|6391|6393.8|6391|6393.8|6391|6393.8|6391|0
1616476260000|2021-03-23 05:11:00|6393.9|6391.1|6394.8|6392|6394.8|6392|6393.8|6390.5|0
1616476310000|2021-03-23 05:11:50|||||||||1
1616476320000|2021-03-23 05:12:00|6395.1|6392.3|6396.4|6393.6|6396.4|6393.6|6395.1|6392.3|15
1616476330000|2021-03-23 05:12:10|6396.8|6394|6396.8|6394|6396.8|6394|6396.8|6394|0
1616476360000|2021-03-23 05:12:40|6395.9|6393.1|6396.8|6394|6396.8|6394|6395.9|6393.1|0
1616476380000|2021-03-23 05:13:00|6396.7|6393.9|6394.8|6392|6396.7|6393.9|6394.8|6392|12
1616476390000|2021-03-23 05:13:10|6394.9|6392.1|6394.8|6392|6395.8|6393|6394.8|6392|1
1616476400000|2021-03-23 05:13:20|6394.9|6392.1|6394.8|6392|6394.9|6392.1|6394.8|6392|4
1616476450000|2021-03-23 05:14:10|6395.8|6393|6395.8|6393|6395.8|6393|6395.8|6393|1
1616476470000|2021-03-23 05:14:30|||||||||1
1616476480000|2021-03-23 05:14:40|6395.3|6392.5|6395.8|6393|6395.8|6393|6395.3|6392.5|1
1616476490000|2021-03-23 05:14:50|6395.4|6392.6|6393.9|6391.1|6395.4|6392.6|6393.9|6391.1|7
1616476500000|2021-03-23 05:15:00|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|10
1616476510000|2021-03-23 05:15:10|6392.8|6390|6392.8|6390|6392.8|6390|6392.8|6390|0
1616476520000|2021-03-23 05:15:20|6392.3|6389.5|6392.8|6390|6392.8|6390|6391.8|6389|5
1616476530000|2021-03-23 05:15:30|6392.9|6390.1|6392.8|6390|6393|6390.2|6392.8|6390|0
1616476550000|2021-03-23 05:15:50|6391.9|6389.1|6391.8|6389|6391.9|6389.1|6391.8|6389|1
1616476560000|2021-03-23 05:16:00|6391.9|6389.1|6392.8|6390|6392.8|6390|6391.9|6389.1|0
1616476570000|2021-03-23 05:16:10|6392|6389.2|6392|6389.2|6392|6389.2|6391.4|6388.6|8
1616476590000|2021-03-23 05:16:30|6392.4|6389.6|6391.4|6388.6|6392.4|6389.6|6391.4|6388.6|0
1616476600000|2021-03-23 05:16:40|6391.5|6388.7|6391.4|6388.6|6391.9|6389.1|6391.4|6388.6|1
1616476630000|2021-03-23 05:17:10|6391|6388.2|6390.8|6388|6391|6388.2|6390.8|6388|1
1616476650000|2021-03-23 05:17:30|6390.4|6387.6|6390.4|6387.6|6390.4|6387.6|6390.4|6387.6|0
1616476680000|2021-03-23 05:18:00|6390.8|6388|6390.8|6388|6390.8|6388|6390.8|6388|0
1616476690000|2021-03-23 05:18:10|6389.8|6387|6389.8|6387|6389.8|6387|6389.8|6387|0
1616476700000|2021-03-23 05:18:20|6389.4|6386.6|6389.4|6386.6|6389.4|6386.6|6389.4|6386.6|1
1616476710000|2021-03-23 05:18:30|6388.9|6386.1|6389|6386.2|6389|6386.2|6388.8|6386|2
1616476720000|2021-03-23 05:18:40|6389.4|6386.6|6390.4|6387.6|6390.4|6387.6|6389.4|6386.6|0
1616476740000|2021-03-23 05:19:00|6390.8|6388|6391.9|6389.1|6392|6389.2|6390.8|6388|0
1616476750000|2021-03-23 05:19:10|6391.8|6389|6391.9|6389.1|6392.8|6390|6391.8|6389|0
1616476760000|2021-03-23 05:19:20|6391.8|6389|6391.9|6389.1|6391.9|6389.1|6391.8|6389|0
1616476770000|2021-03-23 05:19:30|6391.8|6389|6391.8|6389|6391.8|6389|6391.8|6389|0
1616476780000|2021-03-23 05:19:40|6391.9|6389.1|6391.9|6389.1|6391.9|6389.1|6391.8|6389|0
1616476790000|2021-03-23 05:19:50|6391.8|6389|6392.4|6389.6|6392.4|6389.6|6391.8|6389|1
1616476840000|2021-03-23 05:20:40|6392.9|6390.1|6392.9|6390.1|6392.9|6390.1|6392.9|6390.1|2
1616476850000|2021-03-23 05:20:50|6393.4|6390.6|6393.9|6391.1|6393.9|6391.1|6393.4|6390.6|2
1616476860000|2021-03-23 05:21:00|6393.8|6391|6393.8|6391|6393.8|6391|6393.8|6391|1
1616476880000|2021-03-23 05:21:20|6394.5|6390.5|6393.8|6391|6394.5|6391|6393.8|6390.5|0
1616476900000|2021-03-23 05:21:40|6394|6391.2|6394.4|6391.6|6394.4|6391.6|6394|6391.2|0
1616476910000|2021-03-23 05:21:50|6394.5|6390.5|6394.4|6391.6|6394.5|6391.6|6394.4|6390.5|0
1616476920000|2021-03-23 05:22:00|6393.8|6391|6393.8|6391|6393.8|6391|6393.8|6391|0
1616476940000|2021-03-23 05:22:20|6393.2|6390.4|6392|6389.2|6393.2|6390.4|6391.9|6389.1|1
1616476950000|2021-03-23 05:22:30|6392.2|6389.4|6392.9|6390.1|6393|6390.2|6392.2|6389.4|0
1616476960000|2021-03-23 05:22:40|6392.8|6390|6392.8|6390|6392.8|6390|6392.8|6390|0
1616476980000|2021-03-23 05:23:00|6392|6389.2|6392|6389.2|6392|6389.2|6392|6389.2|0
1616476990000|2021-03-23 05:23:10|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|0
1616477010000|2021-03-23 05:23:30|6392|6389.2|6392|6389.2|6392|6389.2|6392|6389.2|0
1616477020000|2021-03-23 05:23:40|||||||||1
1616477060000|2021-03-23 05:24:20|6391.9|6389.1|6392|6389.2|6392|6389.2|6391.9|6389.1|0
1616477080000|2021-03-23 05:24:40|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|0
1616477100000|2021-03-23 05:25:00|6392.9|6390.1|6392.9|6390.1|6392.9|6390.1|6392.9|6390.1|1
1616477120000|2021-03-23 05:25:20|6392.8|6390|6391.9|6389.1|6392.8|6390|6391.9|6389.1|0
1616477130000|2021-03-23 05:25:30|6391.4|6388.6|6391.3|6388.5|6391.4|6388.6|6391.3|6388.5|11
1616477140000|2021-03-23 05:25:40|6391.2|6388.4|6390.8|6388|6391.9|6388.4|6390.4|6387.6|4
1616477150000|2021-03-23 05:25:50|6390.3|6387.5|6390.4|6387.6|6390.4|6387.6|6389.8|6387|1
1616477170000|2021-03-23 05:26:10|6390.9|6388.1|6391|6388.2|6391|6388.2|6390.9|6388.1|0
1616477180000|2021-03-23 05:26:20|6390.9|6388.1|6390.9|6388.1|6390.9|6388.1|6390.9|6388.1|1
1616477190000|2021-03-23 05:26:30|6390.8|6388|6392|6389.2|6392|6389.2|6390.8|6388|0
1616477220000|2021-03-23 05:27:00|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|0
1616477230000|2021-03-23 05:27:10|6392.8|6390|6390.8|6388|6392.8|6390|6390.8|6388|3
1616477250000|2021-03-23 05:27:30|6390.3|6387.5|6390.3|6387.5|6390.3|6387.5|6390.3|6387.5|0
1616477260000|2021-03-23 05:27:40|6390.2|6387.4|6389.8|6387|6390.2|6387.4|6389.8|6387|1
1616477270000|2021-03-23 05:27:50|6390.8|6388|6390.4|6387.6|6391.4|6388.6|6390.4|6387.6|2
1616477280000|2021-03-23 05:28:00|6389.9|6387.1|6390.4|6387.6|6390.4|6387.6|6389.9|6387.1|0
1616477320000|2021-03-23 05:28:40|6390.8|6388|6390.8|6388|6390.8|6388|6390.8|6388|0
1616477340000|2021-03-23 05:29:00|6389.8|6387|6389.8|6387|6389.8|6387|6389.8|6387|1
1616477350000|2021-03-23 05:29:10|6389.7|6386.9|6389.3|6386.5|6389.7|6386.9|6389.3|6386.5|0
1616477360000|2021-03-23 05:29:20|6388.8|6386|6388.8|6386|6388.8|6386|6388.8|6386|1
1616477370000|2021-03-23 05:29:30|6388.9|6386.1|6389.4|6386.6|6389.5|6386.7|6388.9|6386.1|4
1616477380000|2021-03-23 05:29:40|6389.5|6386.7|6390|6387.2|6390|6387.2|6389.4|6386.6|0
1616477390000|2021-03-23 05:29:50|6389.8|6387|6389.8|6387|6389.8|6387|6388.8|6386|1
1616477400000|2021-03-23 05:30:00|6389.7|6386.9|6388.2|6385.4|6389.7|6386.9|6387.8|6385|2
1616477410000|2021-03-23 05:30:10|6387.3|6384.5|6387.3|6384.5|6387.8|6385|6385.9|6383.1|29
1616477420000|2021-03-23 05:30:20|6386.9|6384.1|6385.3|6382.5|6386.9|6384.1|6385.3|6382.5|6
1616477430000|2021-03-23 05:30:30|6385.8|6383|6386.4|6383.6|6387.3|6384|6385.3|6382.5|1
1616477440000|2021-03-23 05:30:40|6386.8|6384|6386.8|6384|6386.8|6384|6386.8|6384|0
1616477460000|2021-03-23 05:31:00|6388.4|6385.6|6391|6388.2|6391|6388.2|6388.4|6385.6|23
1616477470000|2021-03-23 05:31:10|6391.4|6388.6|6392.8|6390|6392.9|6390.1|6391.4|6388.6|1
1616477480000|2021-03-23 05:31:20|6393|6390.2|6393.9|6391.1|6393.9|6391.1|6393|6390.2|1
1616477490000|2021-03-23 05:31:30|6393.7|6390.9|6392.8|6390|6393.7|6390.9|6392.8|6390|5
1616477500000|2021-03-23 05:31:40|6392|6389.2|6392|6389.2|6392|6389.2|6392|6389.2|0
1616477520000|2021-03-23 05:32:00|6391.8|6389|6391.8|6389|6391.8|6389|6391.8|6389|0
1616477530000|2021-03-23 05:32:10|6392.5|6388.5|6393.5|6389.5|6393.5|6390|6392.4|6388.5|0
1616477540000|2021-03-23 05:32:20|6393.4|6390.6|6392.5|6388.5|6393.9|6390.6|6392.5|6388.5|0
1616477550000|2021-03-23 05:32:30|6392.8|6390|6392|6389.2|6392.9|6390.1|6391.8|6389|1
1616477560000|2021-03-23 05:32:40|6392.8|6390|6392.8|6390|6392.8|6390|6392.8|6390|0
1616477570000|2021-03-23 05:32:50|6392.9|6390.1|6392.9|6390.1|6392.9|6390.1|6392.9|6390.1|1
1616477580000|2021-03-23 05:33:00|6392.8|6390|6393.9|6391.1|6393.9|6391.1|6392.8|6390|4
1616477590000|2021-03-23 05:33:10|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|0
1616477600000|2021-03-23 05:33:20|6394|6391.2|6393.4|6390.6|6394|6391.2|6393.4|6390.6|3
1616477620000|2021-03-23 05:33:40|6394|6391.2|6393|6390.2|6394|6391.2|6393|6390.2|0
1616477630000|2021-03-23 05:33:50|6392.9|6390.1|6393|6390.2|6393|6390.2|6392.9|6390.1|0
1616477640000|2021-03-23 05:34:00|6393.5|6390.7|6393.5|6390.7|6393.5|6390.7|6393.5|6390.7|0
1616477650000|2021-03-23 05:34:10|||||||||1
1616477660000|2021-03-23 05:34:20|6393|6390.2|6393|6390.2|6393|6390.2|6393|6390.2|1
1616477690000|2021-03-23 05:34:50|||||||||1
1616477700000|2021-03-23 05:35:00|||||||||1
1616477730000|2021-03-23 05:35:30|6392.9|6390.1|6393.5|6390.7|6393.5|6390.7|6392.9|6390.1|2
1616477740000|2021-03-23 05:35:40|6393.4|6390.6|6393|6390.2|6393.4|6390.6|6393|6390.2|0
1616477750000|2021-03-23 05:35:50|6392.9|6390.1|6392.9|6390.1|6392.9|6390.1|6392.9|6390.1|0
1616477760000|2021-03-23 05:36:00|6392|6389.2|6392|6389.2|6392|6389.2|6392|6389.2|8
1616477770000|2021-03-23 05:36:10|6391.9|6389.1|6391.9|6389.1|6391.9|6389.1|6391.9|6389.1|0
1616477780000|2021-03-23 05:36:20|6391.4|6388.6|6391.4|6388.6|6391.4|6388.6|6391.4|6388.6|2
1616477790000|2021-03-23 05:36:30|6391.5|6388.7|6390.9|6388.1|6391.5|6388.7|6390.9|6388.1|0
1616477800000|2021-03-23 05:36:40|6391.1|6388.3|6390|6387.2|6392|6389.2|6390|6387.2|4
1616477810000|2021-03-23 05:36:50|6389.9|6387.1|6390|6387.2|6390|6387.2|6389.9|6387.1|1
1616477830000|2021-03-23 05:37:10|6389.5|6386.7|6390|6387.2|6390|6387.2|6389.5|6386.7|11
1616477840000|2021-03-23 05:37:20|6389.5|6386.7|6389.5|6386.7|6389.5|6386.7|6389.5|6386.7|0
1616477890000|2021-03-23 05:38:10|||||||||1
1616477910000|2021-03-23 05:38:30|6387.9|6385.1|6387.4|6384.6|6387.9|6385.1|6386.4|6383.6|29
1616477920000|2021-03-23 05:38:40|6387.8|6385|6387.8|6385|6387.8|6385|6387.8|6385|0
1616477930000|2021-03-23 05:38:50|6387.9|6385.1|6387.8|6385|6387.9|6385.1|6387.8|6385|0
1616477940000|2021-03-23 05:39:00|6387.4|6384.6|6387.4|6384.6|6387.4|6384.6|6387.4|6384.6|0
1616477950000|2021-03-23 05:39:10|6387|6384.2|6386.8|6384|6387|6384.2|6386.8|6384|0
1616477960000|2021-03-23 05:39:20|6386.9|6384.1|6386.9|6384.1|6386.9|6384.1|6386.9|6384.1|1
1616477970000|2021-03-23 05:39:30|6386.8|6384|6387.4|6384.6|6387.4|6384.6|6386.8|6384|1
1616477980000|2021-03-23 05:39:40|6387.8|6385|6387.8|6385|6387.8|6385|6387.8|6385|0
1616478010000|2021-03-23 05:40:10|6388.8|6386|6389|6386.2|6389|6386.2|6388.8|6386|4
1616478020000|2021-03-23 05:40:20|6388.9|6386.1|6389|6386.2|6389|6386.2|6388.9|6386.1|1
1616478040000|2021-03-23 05:40:40|6388.9|6386.1|6388.9|6386.1|6388.9|6386.1|6388.9|6386.1|1
1616478060000|2021-03-23 05:41:00|6389|6386.2|6388.9|6386.1|6389.9|6387.1|6388.9|6386.1|4
1616478070000|2021-03-23 05:41:10|6389|6386.2|6389|6386.2|6389|6386.2|6388.9|6386.1|0
1616478090000|2021-03-23 05:41:30|6389.8|6387|6389.3|6386.5|6389.8|6387|6389.3|6386.5|0
1616478100000|2021-03-23 05:41:40|6388.9|6386.1|6388.9|6386.1|6389.9|6387.1|6388.9|6386.1|21
1616478110000|2021-03-23 05:41:50|6389|6386.2|6389|6386.2|6389|6386.2|6388.9|6386.1|0
1616478120000|2021-03-23 05:42:00|6388.9|6386.1|6388.8|6386|6389|6386.2|6388.4|6385.6|3
1616478130000|2021-03-23 05:42:10|6388.4|6385.6|6388.4|6385.6|6388.4|6385.6|6388.4|6385.6|0
1616478150000|2021-03-23 05:42:30|6388|6385.2|6386.9|6384.1|6388|6385.2|6386.8|6384|1
1616478160000|2021-03-23 05:42:40|6387|6384.2|6387|6384.2|6387|6384.2|6386.9|6384.1|0
1616478170000|2021-03-23 05:42:50|6386.9|6384.1|6386.8|6384|6387.3|6384.5|6386.8|6384|0
1616478180000|2021-03-23 05:43:00|6386.4|6383.6|6385.9|6383.1|6386.4|6383.6|6385.9|6383.1|0
1616478190000|2021-03-23 05:43:10|6385.8|6383|6385.8|6383|6385.8|6383|6385.8|6383|0
1616478200000|2021-03-23 05:43:20|6385.3|6382.5|6385.4|6382.6|6385.4|6382.6|6385.3|6382.5|1
1616478210000|2021-03-23 05:43:30|6385.8|6383|6385.3|6382.5|6385.8|6383|6385.3|6382.5|0
1616478220000|2021-03-23 05:43:40|6385.8|6383|6385.3|6382.5|6385.8|6383|6385.3|6382.5|2
1616478230000|2021-03-23 05:43:50|6385.4|6382.6|6385|6382.2|6385.8|6383|6384.9|6382.1|1
1616478240000|2021-03-23 05:44:00|6385.9|6383.1|6385.8|6383|6385.9|6383.1|6385.8|6383|1
1616478250000|2021-03-23 05:44:10|6384.9|6382.1|6385|6382.2|6385|6382.2|6384.9|6382.1|0
1616478270000|2021-03-23 05:44:30|6385.8|6383|6385.8|6383|6385.8|6383|6385.8|6383|0
1616478280000|2021-03-23 05:44:40|6384.9|6382.1|6384.9|6382.1|6384.9|6382.1|6384.8|6382|1
1616478290000|2021-03-23 05:44:50|6385.3|6382.5|6385.8|6383|6385.8|6383|6385.3|6382.5|3
1616478300000|2021-03-23 05:45:00|6385.3|6382.5|6384.4|6381.6|6385.7|6382.9|6384.3|6381.5|2
1616478310000|2021-03-23 05:45:10|6384.3|6381.5|6382|6379.2|6384.3|6381.5|6381.9|6379.1|7
1616478320000|2021-03-23 05:45:20|6382.4|6379.6|6382.4|6379.6|6382.4|6379.6|6382.4|6379.6|3
1616478340000|2021-03-23 05:45:40|6383.9|6381.1|6383.9|6381.1|6384.9|6382.1|6383.9|6381.1|3
1616478350000|2021-03-23 05:45:50|6384|6381.2|6384|6381.2|6384|6381.2|6384|6381.2|0
1616478360000|2021-03-23 05:46:00|6384.4|6381.6|6384.4|6381.6|6384.4|6381.6|6384.4|6381.6|1
1616478370000|2021-03-23 05:46:10|6384.9|6382.1|6384|6381.2|6384.9|6382.1|6384|6381.2|0
1616478380000|2021-03-23 05:46:20|6383.9|6381.1|6382.9|6380.1|6384.3|6381.5|6382.9|6380.1|1
1616478390000|2021-03-23 05:46:30|6382.8|6380|6382.9|6380.1|6382.9|6380.1|6382.8|6380|0
1616478400000|2021-03-23 05:46:40|6382.8|6380|6382.8|6380|6382.8|6380|6382.8|6380|0
1616478420000|2021-03-23 05:47:00|6382.4|6379.6|6380.9|6378.1|6382.4|6379.6|6380.9|6378.1|8
1616478430000|2021-03-23 05:47:10|6380.8|6378|6381.3|6378.5|6381.3|6378.5|6380.8|6378|4
1616478440000|2021-03-23 05:47:20|6381.7|6378.9|6381.8|6379|6381.9|6379.1|6381.7|6378.9|3
1616478450000|2021-03-23 05:47:30|6381|6378.2|6382.8|6380|6382.8|6380|6380.9|6378.1|4
1616478460000|2021-03-23 05:47:40|6382.9|6380.1|6384|6381.2|6387.9|6385.1|6382.9|6380.1|65
1616478470000|2021-03-23 05:47:50|6384.4|6381.6|6383.9|6381.1|6385|6382.2|6383.8|6381|17
1616478480000|2021-03-23 05:48:00|6384|6381.2|6382|6379.2|6384|6381.2|6382|6379.2|21
1616478490000|2021-03-23 05:48:10|6381.9|6379.1|6380.8|6378|6381.9|6379.1|6380.8|6378|2
1616478500000|2021-03-23 05:48:20|6381|6378.2|6381|6378.2|6381|6378.2|6381|6378.2|0
1616478510000|2021-03-23 05:48:30|6381.5|6378.7|6382|6379.2|6382.3|6379.5|6381.4|6378.6|1
1616478520000|2021-03-23 05:48:40|6381.8|6379|6381.8|6379|6381.8|6379|6381.8|6379|0
1616478540000|2021-03-23 05:49:00|6382|6379.2|6382.9|6380.1|6382.9|6380.1|6382|6379.2|0
1616478550000|2021-03-23 05:49:10|6382.8|6380|6384.8|6382|6384.8|6382|6382.8|6380|13
1616478570000|2021-03-23 05:49:30|6384|6381.2|6384|6381.2|6384|6381.2|6384|6381.2|0
1616478580000|2021-03-23 05:49:40|6384.4|6381.6|6386.4|6383.6|6386.4|6383.6|6384.4|6381.6|1
1616478590000|2021-03-23 05:49:50|6386.1|6383.3|6384|6381.2|6386.1|6383.3|6384|6381.2|13
1616478600000|2021-03-23 05:50:00|6384.1|6381.3|6384.4|6381.6|6384.5|6381.7|6384.1|6381.3|0
1616478610000|2021-03-23 05:50:10|6384|6381.2|6386.5|6382.5|6386.5|6382.6|6384|6381.2|0
1616478620000|2021-03-23 05:50:20|6386|6383.2|6382.4|6379.6|6386.5|6383.2|6382.4|6379.6|20
1616478640000|2021-03-23 05:50:40|6383.9|6381.1|6383.4|6380.6|6383.9|6381.1|6383.4|6380.6|10
1616478650000|2021-03-23 05:50:50|6383.9|6381.1|6383.4|6380.6|6384|6381.2|6383.4|6380.6|1
1616478660000|2021-03-23 05:51:00|6383.8|6381|6383.8|6381|6383.8|6381|6383.8|6381|0
1616478670000|2021-03-23 05:51:10|6383.4|6380.6|6382.8|6380|6383.4|6380.6|6382.8|6380|2
1616478690000|2021-03-23 05:51:30|6382.4|6379.6|6380.8|6378|6382.4|6379.6|6380.8|6377.9|0
1616478710000|2021-03-23 05:51:50|6379.8|6377|6379.8|6377|6379.9|6377.1|6379.8|6377|1
1616478720000|2021-03-23 05:52:00|6378.9|6376.1|6378.9|6376.1|6378.9|6376.1|6378.9|6376.1|0
1616478730000|2021-03-23 05:52:10|6379.8|6377|6379.4|6376.6|6379.8|6377|6379.4|6376.6|11
1616478740000|2021-03-23 05:52:20|6379.8|6377|6380.4|6377.6|6380.5|6377.6|6379.8|6376.5|3
1616478750000|2021-03-23 05:52:30|6380.5|6376.5|6379.4|6376.6|6380.5|6376.6|6379.4|6376.5|3
1616478760000|2021-03-23 05:52:40|6380|6377.2|6380.9|6376.9|6380.9|6377.6|6380|6376.9|0
1616478770000|2021-03-23 05:52:50|6380.4|6377.6|6380.9|6376.9|6380.9|6377.6|6380.4|6376.9|0
1616478780000|2021-03-23 05:53:00|6379.4|6376.6|6379.4|6376.6|6379.4|6376.6|6379.4|6376.6|0
1616478790000|2021-03-23 05:53:10|6379.9|6377.1|6380.4|6377.6|6380.4|6377.6|6379.9|6377.1|0
1616478800000|2021-03-23 05:53:20|6379.4|6376.6|6379.4|6376.6|6379.4|6376.6|6379.4|6376.6|0
1616478810000|2021-03-23 05:53:30|6379.8|6377|6380.4|6377.6|6380.4|6377.6|6379.8|6377|0
1616478820000|2021-03-23 05:53:40|6380.9|6376.9|6379.4|6376.6|6380.9|6377|6379.4|6376.5|0
1616478830000|2021-03-23 05:53:50|6378|6375.2|6377.8|6375|6378|6375.2|6377.8|6375|5
1616478840000|2021-03-23 05:54:00|6377.9|6375.1|6377.8|6375|6377.9|6375.1|6377.8|6375|0
1616478870000|2021-03-23 05:54:30|6377.9|6375.1|6377.8|6375|6377.9|6375.1|6377.8|6375|5
1616478880000|2021-03-23 05:54:40|6377.9|6375.1|6377.9|6375.1|6378.4|6375.6|6377.9|6375.1|0
1616478890000|2021-03-23 05:54:50|6377.8|6375|6377.8|6375|6377.8|6375|6377.8|6375|1
1616478900000|2021-03-23 05:55:00|||||||||1
1616478910000|2021-03-23 05:55:10|6377.4|6374.6|6377.8|6375|6377.8|6375|6377.4|6374.6|4
1616478920000|2021-03-23 05:55:20|6378|6375.2|6377.9|6375.1|6378|6375.2|6377.9|6375.1|2
1616478930000|2021-03-23 05:55:30|6377.8|6375|6377.8|6375|6377.8|6375|6377.8|6375|0
1616478990000|2021-03-23 05:56:30|6378.5|6375.7|6378.8|6376|6379.8|6377|6378.5|6375.7|3
1616479010000|2021-03-23 05:56:50|6378.9|6376.1|6379|6376.2|6379|6376.2|6378.9|6376.1|0
1616479020000|2021-03-23 05:57:00|6379.4|6376.6|6379.4|6376.6|6379.4|6376.6|6379.4|6376.6|0
1616479030000|2021-03-23 05:57:10|6379.8|6377|6381.3|6378.5|6381.3|6378.5|6379.8|6377|0
1616479040000|2021-03-23 05:57:20|6381.8|6379|6381.8|6379|6381.8|6379|6381.8|6379|1
1616479050000|2021-03-23 05:57:30|6381.7|6378.9|6379.8|6377|6381.8|6379|6379.8|6377|4
1616479060000|2021-03-23 05:57:40|6379.3|6376.5|6379.3|6376.5|6379.3|6376.5|6379.3|6376.5|1
1616479070000|2021-03-23 05:57:50|6378.9|6376.1|6378.4|6375.6|6378.9|6376.1|6378.4|6375.6|1
1616479080000|2021-03-23 05:58:00|6378|6375.2|6378|6375.2|6378|6375.2|6377.4|6374.6|0
1616479100000|2021-03-23 05:58:20|6378.9|6376.1|6379|6376.2|6379|6376.2|6378.9|6376.1|2
1616479110000|2021-03-23 05:58:30|6379.8|6377|6378.3|6375.5|6379.8|6377|6378.3|6375.5|2
1616479120000|2021-03-23 05:58:40|6378.9|6376.1|6379|6376.2|6379|6376.2|6378.9|6376.1|5
1616479130000|2021-03-23 05:58:50|6380|6377.2|6380|6377.2|6380|6377.2|6380|6377.2|0
1616479140000|2021-03-23 05:59:00|6379.3|6376.5|6378.4|6375.6|6379.3|6376.5|6378.4|6375.6|5
1616479150000|2021-03-23 05:59:10|6378.8|6376|6378.8|6376|6378.8|6376|6378.8|6376|0
1616479160000|2021-03-23 05:59:20|6378.9|6376.1|6378.8|6376|6378.9|6376.1|6378.8|6376|2
1616479200000|2021-03-23 06:00:00|6378.4|6375.6|6374.8|6372|6378.4|6375.6|6374.8|6372|2
1616479220000|2021-03-23 06:00:20|6374.9|6372.1|6374.8|6372|6375.4|6372.6|6374.8|6372|2
1616479240000|2021-03-23 06:00:40|6374.4|6371.6|6374.4|6371.6|6374.4|6371.6|6374.4|6371.6|0
1616479250000|2021-03-23 06:00:50|6375.5|6372.7|6375.8|6373|6375.9|6373.1|6375.5|6372.7|10
1616479260000|2021-03-23 06:01:00|6375.9|6373.1|6376|6373.2|6376.8|6374|6375.8|6373|2
1616479270000|2021-03-23 06:01:10|6376.8|6374|6377|6374.2|6377|6374.2|6375.9|6373.1|1
1616479280000|2021-03-23 06:01:20|6376.8|6374|6375.8|6373|6376.8|6374|6375.8|6373|0
1616479290000|2021-03-23 06:01:30|6375.9|6373.1|6377|6374.2|6377|6374.2|6375.9|6373.1|0
1616479300000|2021-03-23 06:01:40|6377.9|6375.1|6376.8|6374|6377.9|6375.1|6376|6373.2|1
1616479330000|2021-03-23 06:02:10|6376|6373.2|6376|6373.2|6376|6373.2|6376|6373.2|0
1616479340000|2021-03-23 06:02:20|6375.9|6373.1|6375.8|6373|6375.9|6373.1|6375.8|6373|0
1616479350000|2021-03-23 06:02:30|6376.8|6374|6377|6374.2|6377|6374.2|6376.8|6374|7
1616479370000|2021-03-23 06:02:50|6377.5|6374.7|6377.8|6375|6377.9|6375.1|6377.5|6374.7|0
1616479380000|2021-03-23 06:03:00|6377.2|6374.4|6376.4|6373.6|6377.2|6374.4|6376.4|6373.6|1
1616479390000|2021-03-23 06:03:10|6376.8|6374|6377.4|6374.6|6377.4|6374.6|6376.8|6374|1
1616479400000|2021-03-23 06:03:20|6377.5|6374.7|6378|6375.2|6378|6375.2|6377.5|6374.7|0
1616479410000|2021-03-23 06:03:30|6378.4|6375.6|6378.4|6375.6|6378.4|6375.6|6378.4|6375.6|0
1616479420000|2021-03-23 06:03:40|6378.8|6376|6378.8|6376|6378.8|6376|6378.8|6376|1
1616479430000|2021-03-23 06:03:50|6376.9|6374.1|6376|6373.2|6376.9|6374.1|6376|6373.2|6
1616479440000|2021-03-23 06:04:00|6376.4|6373.6|6376.4|6373.6|6376.4|6373.6|6376.4|6373.6|0
1616479450000|2021-03-23 06:04:10|6376|6373.2|6375.9|6373.1|6376|6373.2|6375.4|6372.6|1
1616479460000|2021-03-23 06:04:20|6376|6373.2|6376|6373.2|6376|6373.2|6376|6373.2|1
1616479470000|2021-03-23 06:04:30|6374.9|6372.1|6374.8|6372|6374.9|6372.1|6374.8|6372|2
1616479480000|2021-03-23 06:04:40|6375|6372.2|6375.9|6373.1|6375.9|6373.1|6375|6372.2|0
1616479490000|2021-03-23 06:04:50|6376|6373.2|6376|6373.2|6376|6373.2|6376|6373.2|1
1616479500000|2021-03-23 06:05:00|6375.9|6373.1|6374.8|6372|6375.9|6373.1|6374.8|6372|1
1616479510000|2021-03-23 06:05:10|6374.3|6371.5|6374.8|6372|6374.8|6372|6374.3|6371.5|2
1616479530000|2021-03-23 06:05:30|6374.9|6372.1|6375|6372.2|6375|6372.2|6374.9|6372.1|5
1616479540000|2021-03-23 06:05:40|6375.4|6372.6|6374.9|6372.1|6375.8|6373|6374.8|6372|1
1616479550000|2021-03-23 06:05:50|6375.4|6372.6|6374.9|6372.1|6375.4|6372.6|6374.9|6372.1|2
1616479560000|2021-03-23 06:06:00|6374.4|6371.6|6373.3|6370.5|6374.4|6371.6|6373.3|6370.5|2
1616479570000|2021-03-23 06:06:10|6372.8|6370|6372.8|6370|6372.8|6370|6372.8|6370|1
1616479580000|2021-03-23 06:06:20|6372.3|6369.5|6372.3|6369.5|6372.3|6369.5|6372.3|6369.5|0
1616479590000|2021-03-23 06:06:30|6372.8|6370|6372.8|6370|6372.8|6370|6372.3|6369.5|0
1616479600000|2021-03-23 06:06:40|6372.9|6370.1|6372.8|6370|6373.4|6370.6|6372.8|6370|1
1616479610000|2021-03-23 06:06:50|6372.9|6370.1|6374.4|6371.6|6374.9|6372.1|6372.9|6370.1|9
1616479620000|2021-03-23 06:07:00|6374.8|6372|6374.8|6372|6374.8|6372|6374.8|6372|0
1616479630000|2021-03-23 06:07:10|||||||||1
1616479640000|2021-03-23 06:07:20|6374|6371.2|6372.8|6370|6374|6371.2|6372.8|6370|105
1616479650000|2021-03-23 06:07:30|6373.5|6370.7|6374|6371.2|6374|6371.2|6373.5|6370.7|0
1616479660000|2021-03-23 06:07:40|6374.9|6372.1|6374.8|6372|6374.9|6372.1|6374.8|6372|0
1616479690000|2021-03-23 06:08:10|6374.7|6371.9|6373.9|6371.1|6374.7|6371.9|6373.9|6371.1|1
1616479710000|2021-03-23 06:08:30|6374|6371.2|6374.9|6372.1|6374.9|6372.1|6374|6371.2|0
1616479720000|2021-03-23 06:08:40|6374.8|6372|6374|6371.2|6374.8|6372|6374|6371.2|0
1616479740000|2021-03-23 06:09:00|||||||||1
1616479760000|2021-03-23 06:09:20|6374.9|6372.1|6374|6371.2|6375|6372.2|6373.9|6371.1|8
1616479770000|2021-03-23 06:09:30|6374.8|6372|6374.9|6372.1|6375|6372.2|6374.8|6372|4
1616479790000|2021-03-23 06:09:50|6374.4|6371.6|6374.4|6371.6|6374.4|6371.6|6374.4|6371.6|25
1616479800000|2021-03-23 06:10:00|||||||||2
1616479810000|2021-03-23 06:10:10|6374|6371.2|6373.8|6371|6374|6371.2|6373.8|6371|0
1616479820000|2021-03-23 06:10:20|6373.9|6371.1|6374|6371.2|6374|6371.2|6373.8|6371|0
1616479840000|2021-03-23 06:10:40|6374.4|6371.6|6374.4|6371.6|6374.4|6371.6|6374.4|6371.6|0
1616479850000|2021-03-23 06:10:50|6374.8|6372|6374.8|6372|6374.8|6372|6374.4|6371.6|2
1616479860000|2021-03-23 06:11:00|6374.4|6371.6|6374.3|6371.5|6374.4|6371.6|6374.3|6371.5|0
1616479870000|2021-03-23 06:11:10|6374.4|6371.6|6374.8|6372|6374.9|6372.1|6374.4|6371.6|1
1616479880000|2021-03-23 06:11:20|6374.9|6372.1|6376.3|6373.5|6376.9|6374.1|6374.9|6372.1|1
1616479890000|2021-03-23 06:11:30|6376.8|6374|6376.8|6374|6376.8|6374|6376.8|6374|1
1616479910000|2021-03-23 06:11:50|||||||||1
1616479920000|2021-03-23 06:12:00|6377|6374.2|6377.9|6375.1|6377.9|6375.1|6377|6374.2|11
1616479930000|2021-03-23 06:12:10|||||||||2
1616479940000|2021-03-23 06:12:20|6377.3|6374.5|6377.9|6375.1|6377.9|6375.1|6377.3|6374.5|4
1616479950000|2021-03-23 06:12:30|6377.3|6374.5|6377.3|6374.5|6377.3|6374.5|6377.3|6374.5|2
1616479970000|2021-03-23 06:12:50|6377.8|6375|6375.9|6373.1|6377.8|6375|6375.8|6373|4
1616479980000|2021-03-23 06:13:00|6375.8|6373|6375.8|6373|6375.8|6373|6375.8|6373|2
1616479990000|2021-03-23 06:13:10|6375.9|6373.1|6376.8|6374|6376.8|6374|6375.9|6373.1|0
1616480010000|2021-03-23 06:13:30|||||||||1
1616480020000|2021-03-23 06:13:40|6376.4|6373.6|6375.8|6373|6376.4|6373.6|6375.8|6373|2
1616480040000|2021-03-23 06:14:00|6374.9|6372.1|6374.9|6372.1|6374.9|6372.1|6374.9|6372.1|0
1616480050000|2021-03-23 06:14:10|6374.8|6372|6375.8|6373|6375.8|6373|6374.8|6372|0
1616480060000|2021-03-23 06:14:20|6374.9|6372.1|6374.9|6372.1|6374.9|6372.1|6374.8|6372|1
1616480070000|2021-03-23 06:14:30|6375.3|6372.5|6376|6373.2|6376|6373.2|6375.3|6372.5|1
1616480080000|2021-03-23 06:14:40|6375.9|6373.1|6374.9|6372.1|6375.9|6373.1|6374.9|6372.1|1
1616480090000|2021-03-23 06:14:50|6374.8|6372|6374.3|6371.5|6374.8|6372|6374.3|6371.5|8
1616480100000|2021-03-23 06:15:00|6373.9|6371.1|6374|6371.2|6374|6371.2|6373.8|6371|3
1616480120000|2021-03-23 06:15:20|6374.5|6371.7|6375|6372.2|6375|6372.2|6374.5|6371.7|1
1616480130000|2021-03-23 06:15:30|6375.8|6373|6376.4|6373.6|6376.4|6373.6|6375.8|6373|2
1616480150000|2021-03-23 06:15:50|6375.9|6373.1|6375.9|6373.1|6375.9|6373.1|6375.9|6373.1|0
1616480160000|2021-03-23 06:16:00|6376|6373.2|6376|6373.2|6376|6373.2|6376|6373.2|1
1616480170000|2021-03-23 06:16:10|6376.8|6374|6376.8|6374|6376.8|6374|6376.8|6374|0
1616480180000|2021-03-23 06:16:20|6376.9|6374.1|6377.2|6374.4|6377.3|6374.5|6376.9|6374.1|0
1616480190000|2021-03-23 06:16:30|6376.8|6374|6376.4|6373.6|6376.8|6374|6376.4|6373.6|1
1616480200000|2021-03-23 06:16:40|6376.8|6374|6376.8|6374|6376.8|6374|6376.8|6374|0
1616480210000|2021-03-23 06:16:50|6375.9|6373.1|6375.9|6373.1|6375.9|6373.1|6375.9|6373.1|1
1616480220000|2021-03-23 06:17:00|6374.9|6372.1|6374.8|6372|6374.9|6372.1|6374.8|6372|13
1616480230000|2021-03-23 06:17:10|6374.4|6371.6|6373.8|6371|6374.4|6371.6|6373.8|6371|3
1616480240000|2021-03-23 06:17:20|6373.3|6370.5|6373.3|6370.5|6373.9|6371.1|6373.3|6370.5|7
1616480250000|2021-03-23 06:17:30|6373.8|6371|6374.4|6371.6|6374.4|6371.6|6373.8|6371|4
1616480280000|2021-03-23 06:18:00|6374.8|6372|6377.1|6374.3|6377.1|6374.3|6374.4|6371.6|188
1616480290000|2021-03-23 06:18:10|6376|6373.2|6376|6373.2|6376.1|6373.3|6376|6373.2|1
1616480300000|2021-03-23 06:18:20|6376.1|6373.3|6375.5|6372.7|6376.1|6373.3|6375.5|6372.7|0
1616480310000|2021-03-23 06:18:30|6375.7|6372.9|6376.6|6373.8|6376.6|6373.8|6375.7|6372.9|4
1616480320000|2021-03-23 06:18:40|6377.1|6374.3|6377|6374.2|6377.2|6374.4|6377|6374.2|1
1616480330000|2021-03-23 06:18:50|6377.1|6374.3|6376|6373.2|6377.1|6374.3|6376|6373.2|1
1616480350000|2021-03-23 06:19:10|6376.1|6373.3|6378.1|6375.3|6378.1|6375.3|6376.1|6373.3|6
1616480360000|2021-03-23 06:19:20|6378|6375.2|6381.1|6378.3|6381.1|6378.3|6377.1|6374.3|8
1616480370000|2021-03-23 06:19:30|6381|6378.2|6381.2|6378.4|6381.2|6378.4|6380.5|6377.7|7
1616480380000|2021-03-23 06:19:40|6381.1|6378.3|6380.6|6377.8|6381.1|6378.3|6380.6|6377.8|3
1616480390000|2021-03-23 06:19:50|6380.5|6377.7|6381.1|6378.3|6381.1|6378.3|6380.5|6377.7|4
1616480400000|2021-03-23 06:20:00|6381.3|6378.5|6381.2|6378.4|6383.1|6380.3|6381.1|6378.3|8
1616480410000|2021-03-23 06:20:10|6382|6379.2|6382|6379.2|6382|6379.2|6382|6379.2|2
1616480420000|2021-03-23 06:20:20|6382.2|6379.4|6383.7|6380.9|6383.7|6380.9|6382.2|6379.4|6
1616480430000|2021-03-23 06:20:30|6384.1|6381.3|6383.1|6380.3|6384.1|6381.3|6383.1|6380.3|9
1616480440000|2021-03-23 06:20:40|6383.2|6380.4|6383.7|6380.9|6383.7|6380.9|6383.2|6380.4|5
1616480450000|2021-03-23 06:20:50|6384.2|6381.4|6384.1|6381.3|6384.2|6381.4|6384.1|6381.3|0
1616480460000|2021-03-23 06:21:00|6383.5|6380.7|6383.7|6380.9|6383.7|6380.9|6383.1|6380.3|5
1616480470000|2021-03-23 06:21:10|6384.7|6381.9|6385.1|6382.3|6385.2|6382.4|6384.7|6381.9|11
1616480480000|2021-03-23 06:21:20|6385.2|6382.4|6385.6|6382.8|6386.2|6383.4|6385.2|6382.4|3
1616480490000|2021-03-23 06:21:30|6386.1|6383.3|6386|6383.2|6386.2|6383.4|6386|6383.2|1
1616480500000|2021-03-23 06:21:40|6385.2|6382.4|6385.2|6382.4|6385.2|6382.4|6385.2|6382.4|0
1616480520000|2021-03-23 06:22:00|6385.3|6381.3|6384.6|6381.8|6385.3|6382.4|6384.6|6381.3|13
1616480530000|2021-03-23 06:22:10|6384.2|6381.4|6384|6381.2|6384.2|6381.4|6384|6381.2|2
1616480540000|2021-03-23 06:22:20|6384.1|6381.3|6384|6381.2|6384.1|6381.3|6384|6381.2|2
1616480550000|2021-03-23 06:22:30|6384.7|6381.9|6385.2|6382.4|6385.2|6382.4|6384.7|6381.9|0
1616480560000|2021-03-23 06:22:40|6385.1|6382.3|6385.6|6382.8|6385.7|6382.9|6385.1|6382.3|3
1616480570000|2021-03-23 06:22:50|6385.5|6382.7|6385.2|6382.4|6385.5|6382.7|6385.1|6382.3|1
1616480580000|2021-03-23 06:23:00|6385.1|6382.3|6385.2|6382.4|6385.2|6382.4|6385.1|6382.3|1
1616480590000|2021-03-23 06:23:10|6386.1|6383.3|6386.2|6383.4|6386.2|6383.4|6386.1|6383.3|1
1616480600000|2021-03-23 06:23:20|6386.6|6383.8|6387.2|6384.4|6387.7|6384.9|6386.6|6383.8|6
1616480610000|2021-03-23 06:23:30|6387.6|6384.8|6388.2|6385.4|6388.2|6385.4|6387.2|6384.4|3
1616480620000|2021-03-23 06:23:40|6388.3|6385.5|6387.7|6384.9|6388.7|6385.9|6387.7|6384.9|5
1616480630000|2021-03-23 06:23:50|6387.2|6384.4|6388.2|6385.4|6388.2|6385.4|6387.2|6384.4|3
1616480640000|2021-03-23 06:24:00|6388.1|6385.3|6387.2|6384.4|6388.1|6385.3|6387.2|6384.4|3
1616480650000|2021-03-23 06:24:10|6386.6|6383.8|6386.2|6383.4|6386.7|6383.9|6385.6|6382.8|2
1616480660000|2021-03-23 06:24:20|6386.1|6383.3|6386.2|6383.4|6386.2|6383.4|6386.1|6383.3|5
1616480670000|2021-03-23 06:24:30|6386.7|6383.9|6386.6|6383.8|6386.7|6383.9|6386.6|6383.8|0
1616480680000|2021-03-23 06:24:40|6386.2|6383.4|6386.2|6383.4|6386.2|6383.4|6386.2|6383.4|0
1616480690000|2021-03-23 06:24:50|6387.2|6384.4|6388.2|6385.4|6388.2|6385.4|6387.2|6384.4|1
1616480700000|2021-03-23 06:25:00|6388.7|6385.9|6389.2|6386.4|6389.2|6386.4|6388.7|6385.9|17
1616480710000|2021-03-23 06:25:10|6389.7|6386.9|6389.5|6386.7|6390.2|6387.4|6389.5|6386.7|1
1616480720000|2021-03-23 06:25:20|6389.6|6386.8|6389.6|6386.8|6389.7|6386.9|6389.5|6386.7|3
1616480750000|2021-03-23 06:25:50|6390.2|6387.4|6390.2|6387.4|6390.2|6387.4|6390.1|6387.3|14
1616480760000|2021-03-23 06:26:00|6391.1|6388.3|6391.2|6388.4|6391.2|6388.4|6391.1|6388.3|6
1616480770000|2021-03-23 06:26:10|6390.6|6387.8|6390.1|6387.3|6390.6|6387.8|6390|6387.2|1
1616480780000|2021-03-23 06:26:20|6390.2|6387.4|6390.1|6387.3|6390.2|6387.4|6390|6387.2|0
1616480790000|2021-03-23 06:26:30|6390.2|6387.4|6390|6387.2|6390.5|6387.7|6390|6387.2|1
1616480830000|2021-03-23 06:27:10|6389.6|6386.8|6391.2|6388.4|6391.2|6388.4|6389.6|6386.8|5
1616480850000|2021-03-23 06:27:30|6391.7|6388.9|6391.2|6388.4|6391.7|6388.9|6391|6388.2|13
1616480860000|2021-03-23 06:27:40|6391.1|6388.3|6391.1|6388.3|6391.1|6388.3|6391.1|6388.3|0
1616480870000|2021-03-23 06:27:50|6390.6|6387.8|6391.2|6388.4|6391.2|6388.4|6389.7|6386.9|6
1616480880000|2021-03-23 06:28:00|6391.6|6388.8|6393.1|6390.3|6393.1|6390.3|6391.6|6388.8|17
1616480890000|2021-03-23 06:28:10|6393.2|6390.4|6393.7|6390.9|6393.7|6390.9|6393.1|6390.3|0
1616480900000|2021-03-23 06:28:20|6394.1|6391.3|6393.6|6390.8|6394.1|6391.3|6393.2|6390.4|1
1616480910000|2021-03-23 06:28:30|6394.1|6391.3|6393.2|6390.4|6394.1|6391.3|6393.1|6390.3|0
1616480920000|2021-03-23 06:28:40|6393.1|6390.3|6394|6391.2|6394.1|6391.3|6393.1|6390.3|0
1616480930000|2021-03-23 06:28:50|6393.7|6390.9|6393.2|6390.4|6394.1|6391.3|6393.2|6390.4|0
1616480940000|2021-03-23 06:29:00|6393.1|6390.3|6392.6|6389.8|6393.1|6390.3|6392.6|6389.8|0
1616480950000|2021-03-23 06:29:10|6392.7|6389.9|6392.6|6389.8|6393.1|6390.3|6392.6|6389.8|1
1616480960000|2021-03-23 06:29:20|6392.7|6389.9|6393.1|6390.3|6393.1|6390.3|6392.7|6389.9|1
1616480970000|2021-03-23 06:29:30|6393.2|6390.4|6393.1|6390.3|6393.2|6390.4|6393.1|6390.3|0
1616480980000|2021-03-23 06:29:40|6393.2|6390.4|6393.7|6390.9|6393.7|6390.9|6393.2|6390.4|1
1616480990000|2021-03-23 06:29:50|6393.2|6390.4|6393.2|6390.4|6393.2|6390.4|6393.2|6390.4|0
1616481000000|2021-03-23 06:30:00|||||||||4
1616481010000|2021-03-23 06:30:10|6394.1|6391.3|6394|6391.2|6394.1|6391.3|6394|6391.2|0
1616481020000|2021-03-23 06:30:20|6393.7|6390.9|6393.6|6390.8|6394.1|6391.3|6393.6|6390.8|0
1616481030000|2021-03-23 06:30:30|6393.7|6390.9|6393.1|6390.3|6394.1|6391.3|6393.1|6390.3|2
1616481040000|2021-03-23 06:30:40|6392.1|6389.3|6392|6389.2|6392.1|6389.3|6392|6389.2|2
1616481060000|2021-03-23 06:31:00|6391.2|6388.4|6389.8|6387|6392.1|6389.3|6389.8|6387|5
1616481070000|2021-03-23 06:31:10|6391.2|6388.4|6391.6|6388.8|6391.6|6388.8|6390.2|6387.4|14
1616481080000|2021-03-23 06:31:20|6391.7|6388.9|6392.1|6389.3|6392.1|6389.3|6391.7|6388.9|0
1616481090000|2021-03-23 06:31:30|6392.5|6389.7|6392.6|6389.8|6392.6|6389.8|6392.5|6389.7|1
1616481100000|2021-03-23 06:31:40|6392.1|6389.3|6392|6389.2|6392.1|6389.3|6392|6389.2|0
1616481110000|2021-03-23 06:31:50|6391.2|6388.4|6390.6|6387.8|6391.2|6388.4|6390.6|6387.8|1
1616481120000|2021-03-23 06:32:00|6390.3|6387.5|6389.7|6386.9|6391.1|6388.3|6389.7|6386.9|10
1616481130000|2021-03-23 06:32:10|6390.2|6387.4|6390.1|6387.3|6390.2|6387.4|6390.1|6387.3|0
1616481140000|2021-03-23 06:32:20|6389.5|6386.7|6390|6387.2|6390.1|6387.3|6389.5|6386.7|23
1616481150000|2021-03-23 06:32:30|||||||||1
1616481160000|2021-03-23 06:32:40|6390.1|6387.3|6391|6388.2|6391|6388.2|6390.1|6387.3|6
1616481170000|2021-03-23 06:32:50|6391.2|6388.4|6392.5|6389.7|6393.7|6390.8|6391.2|6388.4|37
1616481180000|2021-03-23 06:33:00|6392.1|6389.3|6391.6|6388.8|6392.1|6389.3|6391.6|6388.8|6
1616481190000|2021-03-23 06:33:10|6390.6|6387.8|6391|6388.2|6391|6388.2|6390.6|6387.8|5
1616481200000|2021-03-23 06:33:20|6391.6|6388.8|6393.2|6390.4|6393.2|6390.4|6391.2|6388.4|2
1616481210000|2021-03-23 06:33:30|6393.6|6390.8|6394.1|6391.3|6394.6|6391.8|6393.6|6390.8|1
1616481220000|2021-03-23 06:33:40|6394.2|6391.4|6393.6|6390.8|6394.6|6391.8|6393.6|6390.8|0
1616481230000|2021-03-23 06:33:50|6394.1|6391.3|6394.2|6391.4|6395.5|6392.7|6394.1|6391.3|1
1616481240000|2021-03-23 06:34:00|6394.6|6391.8|6392.6|6389.8|6394.6|6391.8|6392.6|6389.8|1
1616481250000|2021-03-23 06:34:10|6393.2|6390.4|6393.2|6390.4|6393.2|6390.4|6393.2|6390.4|0
1616481260000|2021-03-23 06:34:20|6393.6|6390.8|6393.1|6390.3|6393.6|6390.8|6393.1|6390.3|1
1616481280000|2021-03-23 06:34:40|6392.1|6389.3|6391.6|6388.8|6392.1|6389.3|6391.6|6388.8|2
1616481290000|2021-03-23 06:34:50|6392.1|6389.3|6391.6|6388.8|6392.1|6389.3|6391.6|6388.8|1
1616481300000|2021-03-23 06:35:00|6391.7|6388.9|6392.8|6390|6392.8|6390|6391.7|6388.9|1
1616481310000|2021-03-23 06:35:10|6394|6391.2|6394|6391.2|6394|6391.2|6394|6391.2|0
1616481320000|2021-03-23 06:35:20|6393.1|6390.3|6393.2|6390.4|6393.2|6390.4|6393.1|6390.3|1
1616481330000|2021-03-23 06:35:30|6393.6|6390.8|6393.6|6390.8|6393.6|6390.8|6393.6|6390.8|0
1616481340000|2021-03-23 06:35:40|6393.1|6390.3|6392.6|6389.8|6393.1|6390.3|6392.6|6389.8|1
1616481360000|2021-03-23 06:36:00|6392.5|6389.7|6392.1|6389.3|6392.5|6389.7|6392|6389.2|0
1616481370000|2021-03-23 06:36:10|6392|6389.2|6392.6|6389.8|6392.6|6389.8|6392|6389.2|1
1616481380000|2021-03-23 06:36:20|6393.1|6390.3|6393.2|6390.4|6393.2|6390.4|6393.1|6390.3|0
1616481400000|2021-03-23 06:36:40|6393.1|6390.3|6392.1|6389.3|6393.1|6390.3|6392|6389.2|1
1616481410000|2021-03-23 06:36:50|6392.9|6390.1|6393.2|6390.4|6393.2|6390.4|6392.9|6390.1|3
1616481420000|2021-03-23 06:37:00|6392.6|6389.8|6392.1|6389.3|6392.6|6389.8|6392.1|6389.3|1
1616481430000|2021-03-23 06:37:10|6393.2|6390.4|6394.1|6391.3|6394.2|6391.4|6393.2|6390.4|6
1616481440000|2021-03-23 06:37:20|6394.2|6391.4|6394.1|6391.3|6394.2|6391.4|6394|6391.2|1
1616481450000|2021-03-23 06:37:30|6393.9|6391.1|6393.2|6390.4|6393.9|6391.1|6393|6390.2|1
1616481460000|2021-03-23 06:37:40|6394.1|6391.3|6394.2|6391.4|6394.2|6391.4|6394.1|6391.3|2
1616481470000|2021-03-23 06:37:50|6393.8|6391|6393.2|6390.4|6393.8|6391|6391.7|6388.9|31
1616481490000|2021-03-23 06:38:10|6393.9|6389.9|6394.2|6391.4|6394.2|6391.4|6393.9|6389.9|0
1616481500000|2021-03-23 06:38:20|6393.6|6390.8|6393.2|6390.4|6393.6|6390.8|6393.2|6390.4|2
1616481510000|2021-03-23 06:38:30|6394|6391.2|6394|6391.2|6394|6391.2|6394|6391.2|1
1616481520000|2021-03-23 06:38:40|6393.2|6390.4|6393.2|6390.4|6393.2|6390.4|6393.2|6390.4|0
1616481530000|2021-03-23 06:38:50|6394.7|6391.9|6396.2|6393.4|6397.2|6394.4|6394.7|6391.9|35
1616481540000|2021-03-23 06:39:00|6396.1|6393.3|6395.6|6392.8|6396.2|6393.4|6395.6|6392.8|1
1616481550000|2021-03-23 06:39:10|6396.2|6393.4|6396.2|6393.4|6396.2|6393.4|6396.1|6393.3|0
1616481560000|2021-03-23 06:39:20|6396.1|6393.3|6395.7|6392.9|6396.1|6393.3|6395.2|6392.4|2
1616481570000|2021-03-23 06:39:30|6395.1|6392.3|6395.7|6392.9|6395.7|6392.9|6395.1|6392.3|4
1616481580000|2021-03-23 06:39:40|6396.1|6393.3|6395.2|6392.4|6396.1|6393.3|6395.2|6392.4|3
1616481590000|2021-03-23 06:39:50|6396.1|6393.3|6396.2|6393.4|6396.2|6393.4|6396.1|6393.3|7
1616481600000|2021-03-23 06:40:00|6396.1|6393.3|6396.7|6393.9|6396.7|6393.9|6395.7|6392.9|15
1616481610000|2021-03-23 06:40:10|6396.8|6394|6398.1|6395.3|6398.2|6395.4|6396.8|6394|17
1616481620000|2021-03-23 06:40:20|6397.7|6394.9|6397.7|6394.9|6397.7|6394.9|6397.1|6394.3|2
1616481630000|2021-03-23 06:40:30|6397.3|6394.5|6398.1|6395.3|6398.1|6395.3|6397.1|6394.3|3
1616481640000|2021-03-23 06:40:40|6398.2|6395.4|6398.2|6395.4|6398.2|6395.4|6398.2|6395.4|2
1616481650000|2021-03-23 06:40:50|6397.7|6394.9|6398.1|6395.3|6398.1|6395.3|6397.2|6394.4|1
1616481660000|2021-03-23 06:41:00|6397.2|6394.4|6396.7|6393.9|6397.2|6394.4|6396.7|6393.9|3
1616481670000|2021-03-23 06:41:10|6398.2|6395.4|6398.1|6395.3|6398.2|6395.4|6398.1|6395.3|23
1616481680000|2021-03-23 06:41:20|6397.2|6394.4|6398.2|6395.4|6398.2|6395.4|6397.2|6394.4|5
1616481690000|2021-03-23 06:41:30|6397.2|6394.4|6397.1|6394.3|6397.2|6394.4|6397.1|6394.3|2
1616481700000|2021-03-23 06:41:40|6396.2|6393.4|6396.2|6393.4|6396.2|6393.4|6396.2|6393.4|4
1616481730000|2021-03-23 06:42:10|||||||||1
1616481760000|2021-03-23 06:42:40|6396.1|6393.3|6396.1|6393.3|6396.1|6393.3|6396.1|6393.3|13
1616481770000|2021-03-23 06:42:50|6393.1|6390.3|6392.6|6389.8|6393.1|6390.3|6392.6|6389.8|57
1616481780000|2021-03-23 06:43:00|6392.7|6389.9|6393.7|6390.9|6393.7|6390.9|6392.7|6389.9|4
1616481790000|2021-03-23 06:43:10|6394.1|6391.3|6393.2|6390.4|6394.1|6391.3|6393.2|6390.4|2
1616481810000|2021-03-23 06:43:30|6393.6|6390.8|6394.2|6391.4|6395.1|6392.3|6393.6|6390.8|2
1616481830000|2021-03-23 06:43:50|6394.1|6391.3|6393.7|6390.9|6394.2|6391.4|6393.6|6390.8|7
1616481840000|2021-03-23 06:44:00|6393.6|6390.8|6393.6|6390.8|6393.6|6390.8|6393.6|6390.8|1
1616481850000|2021-03-23 06:44:10|6393.2|6390.4|6393.2|6390.4|6393.2|6390.4|6393.2|6390.4|1
1616481860000|2021-03-23 06:44:20|6393|6390.2|6393|6390.2|6393.1|6390.3|6392.6|6389.8|0
1616481870000|2021-03-23 06:44:30|6392.6|6389.8|6392.6|6389.8|6393.1|6390.3|6392.6|6389.8|0
1616481880000|2021-03-23 06:44:40|6392.7|6389.9|6393.1|6390.3|6393.1|6390.3|6392.6|6389.8|0
1616481890000|2021-03-23 06:44:50|6394.1|6391.3|6392.5|6389.7|6394.1|6391.3|6392.3|6389.5|16
1616481900000|2021-03-23 06:45:00|6392.1|6389.3|6392.1|6389.3|6392.1|6389.3|6392|6389.2|0
1616481910000|2021-03-23 06:45:10|6393.1|6390.3|6391.6|6388.8|6393.1|6390.3|6391.6|6388.8|9
1616481920000|2021-03-23 06:45:20|6391.5|6388.7|6391.6|6388.8|6391.7|6388.9|6391.5|6388.7|3
1616481930000|2021-03-23 06:45:30|6391.5|6388.7|6392.1|6389.3|6392.1|6389.3|6391.5|6388.7|4
1616481950000|2021-03-23 06:45:50|6392|6389.2|6392|6389.2|6392|6389.2|6392|6389.2|1
1616481960000|2021-03-23 06:46:00|6392.1|6389.3|6392|6389.2|6392.1|6389.3|6392|6389.2|1
1616481970000|2021-03-23 06:46:10|6391.6|6388.8|6392|6389.2|6392.5|6389.7|6391.6|6388.8|1
1616481990000|2021-03-23 06:46:30|6392.1|6389.3|6391.5|6388.7|6392.1|6389.3|6391.5|6388.7|8
1616482010000|2021-03-23 06:46:50|||||||||2
1616482020000|2021-03-23 06:47:00|||||||||14
1616482030000|2021-03-23 06:47:10|6391.3|6388.5|6390.5|6387.7|6391.3|6388.5|6390.5|6387.7|19
1616482040000|2021-03-23 06:47:20|6389.7|6386.9|6389|6386.2|6389.7|6386.9|6389|6386.2|9
1616482050000|2021-03-23 06:47:30|6389.1|6386.3|6388.1|6385.3|6389.2|6386.4|6388|6385.2|26
1616482060000|2021-03-23 06:47:40|6388.2|6385.4|6388.2|6385.4|6388.2|6385.4|6387.2|6384.4|5
1616482070000|2021-03-23 06:47:50|6388.1|6385.3|6389.1|6386.3|6389.1|6386.3|6388.1|6385.3|3
1616482080000|2021-03-23 06:48:00|6389.2|6386.4|6388.6|6385.8|6389.2|6386.4|6388.6|6385.8|1
1616482100000|2021-03-23 06:48:20|6389.1|6386.3|6389.5|6386.7|6389.5|6386.7|6388.6|6385.8|8
1616482110000|2021-03-23 06:48:30|6389.1|6386.3|6388.6|6385.8|6389.1|6386.3|6388.6|6385.8|0
1616482130000|2021-03-23 06:48:50|||||||||1
1616482140000|2021-03-23 06:49:00|6388.2|6385.4|6389.7|6386.9|6389.7|6386.9|6388.2|6385.4|3
1616482160000|2021-03-23 06:49:20|6391.1|6388.3|6390.5|6387.7|6391.1|6388.3|6390.1|6387.3|7
1616482170000|2021-03-23 06:49:30|6390.1|6387.3|6391.1|6388.3|6391.1|6388.3|6390.1|6387.3|0
1616482180000|2021-03-23 06:49:40|6390.9|6388.1|6390.1|6387.3|6390.9|6388.1|6390.1|6387.3|2
1616482190000|2021-03-23 06:49:50|6389.6|6386.8|6389.6|6386.8|6389.6|6386.8|6389.5|6386.7|0
1616482200000|2021-03-23 06:50:00|6389.5|6386.7|6389.5|6386.7|6389.6|6386.8|6389.5|6386.7|0
1616482210000|2021-03-23 06:50:10|||||||||1
1616482220000|2021-03-23 06:50:20|6389.4|6386.6|6389|6386.2|6389.4|6386.6|6389|6386.2|0
1616482230000|2021-03-23 06:50:30|6389.1|6386.3|6388|6385.2|6389.1|6386.3|6388|6385.2|1
1616482240000|2021-03-23 06:50:40|6388.1|6385.3|6388|6385.2|6388.1|6385.3|6388|6385.2|0
1616482250000|2021-03-23 06:50:50|6388.1|6385.3|6385|6382.2|6388.1|6385.3|6385|6382.2|31
1616482260000|2021-03-23 06:51:00|6385.1|6382.3|6385.1|6382.3|6385.6|6382.8|6384.2|6381.4|13
1616482270000|2021-03-23 06:51:10|6385.2|6382.4|6385.2|6382.4|6385.2|6382.4|6385.2|6382.4|3
1616482280000|2021-03-23 06:51:20|6386|6383.2|6386|6383.2|6386|6383.2|6386|6383.2|3
1616482290000|2021-03-23 06:51:30|6386.1|6383.3|6386.1|6383.3|6386.1|6383.3|6386.1|6383.3|0
1616482300000|2021-03-23 06:51:40|6386.3|6383.5|6388|6385.2|6388.1|6385.3|6386.3|6383.5|8
1616482320000|2021-03-23 06:52:00|6387.6|6384.8|6388|6385.2|6388|6385.2|6387.1|6384.3|0
1616482330000|2021-03-23 06:52:10|6388.2|6385.4|6390.6|6387.8|6390.6|6387.8|6388.2|6385.4|12
1616482340000|2021-03-23 06:52:20|6390.5|6387.7|6390.1|6387.3|6390.5|6387.7|6390.1|6387.3|1
1616482350000|2021-03-23 06:52:30|6389.1|6386.3|6388.7|6384.7|6389.1|6386.3|6388.6|6384.7|2
1616482360000|2021-03-23 06:52:40|6388.2|6385.4|6388.2|6385.4|6388.2|6385.4|6388.2|6385.4|1
1616482380000|2021-03-23 06:53:00|6389|6386.2|6389.5|6386.7|6389.6|6386.8|6389|6386.2|7
1616482390000|2021-03-23 06:53:10|6388|6385.2|6387.6|6384.8|6388|6385.2|6386.1|6383.3|4
1616482400000|2021-03-23 06:53:20|6388|6385.2|6388|6385.2|6388|6385.2|6388|6385.2|2
1616482420000|2021-03-23 06:53:40|6387.6|6384.8|6388|6385.2|6388|6385.2|6387.6|6384.8|1
1616482440000|2021-03-23 06:54:00|6387.9|6385.1|6388|6385.2|6388|6385.2|6387.5|6384.7|2
1616482450000|2021-03-23 06:54:10|6388.1|6385.3|6388|6385.2|6388.1|6385.3|6388|6385.2|2
1616482460000|2021-03-23 06:54:20|||||||||1
1616482470000|2021-03-23 06:54:30|6390|6387.2|6391.1|6388.3|6391.1|6388.3|6390|6387.2|6
1616482480000|2021-03-23 06:54:40|6391|6388.2|6391|6388.2|6391|6388.2|6391|6388.2|2
1616482490000|2021-03-23 06:54:50|6390.5|6387.7|6390.4|6387.6|6391.1|6388.3|6390|6387.2|7
1616482500000|2021-03-23 06:55:00|6390|6387.2|6390.7|6386.7|6390.7|6387.2|6390|6386.7|3
1616482510000|2021-03-23 06:55:10|6387.2|6384.4|6386.6|6383.8|6387.6|6384.8|6386.1|6383.3|57
1616482520000|2021-03-23 06:55:20|6387.1|6384.3|6387.1|6384.3|6387.1|6384.3|6386.1|6383.3|7
1616482530000|2021-03-23 06:55:30|6387|6384.2|6387.1|6384.3|6387.1|6384.3|6386.1|6383.3|1
1616482540000|2021-03-23 06:55:40|6387.2|6384.4|6387|6384.2|6387.2|6384.4|6387|6384.2|3
1616482550000|2021-03-23 06:55:50|6387.1|6384.3|6387.2|6384.4|6387.2|6384.4|6387.1|6384.3|0
1616482560000|2021-03-23 06:56:00|6387.6|6384.8|6387.6|6384.8|6387.6|6384.8|6387.6|6384.8|3
1616482580000|2021-03-23 06:56:20|6388.1|6385.3|6388.6|6385.8|6388.6|6385.8|6388.1|6385.3|0
1616482600000|2021-03-23 06:56:40|6389.1|6386.3|6389.6|6386.8|6389.6|6386.8|6389.1|6386.3|1
1616482610000|2021-03-23 06:56:50|6390.1|6387.3|6390.1|6387.3|6390.1|6387.3|6390.1|6387.3|0
1616482620000|2021-03-23 06:57:00|6390.2|6387.4|6391|6388.2|6391|6388.2|6390.2|6387.4|4
1616482640000|2021-03-23 06:57:20|||||||||1
1616482650000|2021-03-23 06:57:30|6391.1|6388.3|6391.5|6388.7|6391.5|6388.7|6391.1|6388.3|3
1616482670000|2021-03-23 06:57:50|6392.5|6389.7|6393|6390.2|6393.1|6390.3|6392.5|6389.7|11
1616482680000|2021-03-23 06:58:00|6392.6|6389.8|6391.5|6388.7|6392.6|6389.8|6391.5|6388.7|7
1616482690000|2021-03-23 06:58:10|||||||||10
1616482700000|2021-03-23 06:58:20|6391.1|6388.3|6391|6388.2|6391.1|6388.3|6391|6388.2|11
1616482710000|2021-03-23 06:58:30|6390.6|6387.8|6390.6|6387.8|6390.6|6387.8|6390.6|6387.8|0
1616482720000|2021-03-23 06:58:40|||||||||20
1616482730000|2021-03-23 06:58:50|6390.4|6387.6|6389.6|6386.8|6390.4|6387.6|6389.6|6386.8|0
1616482740000|2021-03-23 06:59:00|6390|6387.2|6387.4|6384.6|6390|6387.2|6387.4|6384.6|19
1616482750000|2021-03-23 06:59:10|6387.5|6384.7|6388|6385.2|6388|6385.2|6387.5|6384.7|3
1616482760000|2021-03-23 06:59:20|6387.5|6384.7|6387.1|6384.3|6387.9|6385.1|6386.6|6383.8|13
1616482770000|2021-03-23 06:59:30|6387.2|6384.4|6388|6385.2|6388|6385.2|6387.2|6384.4|3
1616482790000|2021-03-23 06:59:50|6388.4|6385.6|6389|6386.2|6389|6386.2|6388.4|6385.6|2
1616482800000|2021-03-23 07:00:00|6388.6|6385.8|6390.6|6387.8|6390.6|6387.8|6388.1|6385.3|6
1616482810000|2021-03-23 07:00:10|6391.1|6387.1|6390|6387.2|6391.1|6387.4|6389.9|6386.7|6
1616482820000|2021-03-23 07:00:20|||||||||3
1616482830000|2021-03-23 07:00:30|6390.1|6387.3|6388.5|6385.7|6390.1|6387.3|6388.5|6385.7|9
1616482850000|2021-03-23 07:00:50|6388.6|6385.8|6385.1|6382.3|6388.6|6385.8|6385.1|6382.3|7
1616482860000|2021-03-23 07:01:00|6385.2|6382.4|6384.2|6381.4|6385.2|6382.4|6383.5|6380.7|430
1616482870000|2021-03-23 07:01:10|6384.1|6381.3|6384.2|6381.4|6384.2|6381.4|6383.6|6380.8|295
1616482880000|2021-03-23 07:01:20|6384.1|6381.3|6382.2|6379.4|6384.2|6381.4|6382.2|6379.4|270
1616482890000|2021-03-23 07:01:30|6382.6|6379.8|6383.2|6380.4|6385|6382.2|6382.6|6379.8|214
1616482900000|2021-03-23 07:01:40|6384.1|6381.3|6384.6|6381.8|6384.6|6381.8|6384|6381.2|2
1616482910000|2021-03-23 07:01:50|6384.5|6381.7|6384.5|6381.7|6384.5|6381.7|6384.5|6381.7|1
1616482920000|2021-03-23 07:02:00|6384.6|6381.8|6383.5|6380.7|6386.7|6383.9|6383.3|6380.5|95
1616482930000|2021-03-23 07:02:10|6383.9|6381.1|6384.9|6382.1|6385.8|6383|6383.9|6381.1|131
1616482940000|2021-03-23 07:02:20|6384.4|6381.6|6383.9|6381.1|6384.4|6381.6|6383|6380.2|0
1616482950000|2021-03-23 07:02:30|6383.5|6380.7|6383.4|6380.6|6383.5|6380.7|6383.4|6380.6|0
1616482960000|2021-03-23 07:02:40|6382.5|6379.7|6382.5|6379.7|6382.5|6379.7|6382.5|6379.7|19
1616482970000|2021-03-23 07:02:50|6381.9|6379.1|6380|6377.2|6381.9|6379.1|6380|6377.2|26
1616482980000|2021-03-23 07:03:00|6380.4|6377.6|6379|6376.2|6380.4|6377.6|6378.8|6376|23
1616482990000|2021-03-23 07:03:10|6379.5|6376.7|6379.8|6377|6379.9|6377.1|6379.5|6376.7|1
1616483000000|2021-03-23 07:03:20|6380|6377.2|6379.8|6377|6380|6377.2|6379.8|6377|0
1616483010000|2021-03-23 07:03:30|6379.3|6376.5|6379.4|6376.6|6379.4|6376.6|6379.3|6376.5|0
1616483020000|2021-03-23 07:03:40|6378.8|6376|6373.8|6371|6378.8|6376|6372.9|6370.1|28
1616483030000|2021-03-23 07:03:50|6373.4|6370.6|6370.4|6367.6|6373.4|6370.6|6370.3|6367.5|33
1616483040000|2021-03-23 07:04:00|6373.1|6370.3|6375.4|6372.6|6375.5|6372.7|6372.9|6370.1|14
1616483050000|2021-03-23 07:04:10|6375|6372.2|6375|6372.2|6375.1|6372.3|6375|6372.2|3
1616483060000|2021-03-23 07:04:20|6374.9|6372.1|6375.5|6372.7|6375.9|6373.1|6374.9|6372.1|2
1616483070000|2021-03-23 07:04:30|6375.1|6372.3|6375.8|6373|6377|6374.2|6375.1|6372.3|4
1616483080000|2021-03-23 07:04:40|6375.5|6372.7|6374|6371.2|6375.9|6373.1|6373.9|6371.1|2
1616483090000|2021-03-23 07:04:50|6375|6372.2|6375.4|6372.6|6375.4|6372.6|6374.4|6371.6|9
1616483100000|2021-03-23 07:05:00|6375.3|6372.5|6375.3|6372.5|6375.3|6372.5|6374.5|6371.7|13
1616483110000|2021-03-23 07:05:10|6375.4|6372.6|6375.8|6373|6376|6373.2|6375.4|6372.6|17
1616483120000|2021-03-23 07:05:20|6376|6373.2|6375.9|6373.1|6376|6373.2|6375.9|6373.1|3
1616483130000|2021-03-23 07:05:30|6374.3|6371.5|6377|6374.2|6377|6374.2|6374.3|6371.5|26
1616483140000|2021-03-23 07:05:40|6376.8|6374|6375.5|6372.7|6376.8|6374|6375.4|6372.6|11
1616483150000|2021-03-23 07:05:50|6375.9|6373.1|6375.3|6372.5|6375.9|6373.1|6375.3|6372.5|1
1616483160000|2021-03-23 07:06:00|6375.7|6372.9|6376.3|6373.5|6376.9|6374.1|6375.7|6372.9|20
1616483170000|2021-03-23 07:06:10|6376.7|6373.9|6375.8|6373|6377.9|6375.1|6375.8|6373|42
1616483180000|2021-03-23 07:06:20|6375.9|6373.1|6375.9|6373.1|6377|6374.2|6375.8|6373|9
1616483190000|2021-03-23 07:06:30|6376|6373.2|6375.8|6373|6376.3|6373.5|6375.8|6373|1
1616483210000|2021-03-23 07:06:50|6375.5|6372.7|6375.8|6373|6375.9|6373.1|6375.5|6372.7|1
1616483220000|2021-03-23 07:07:00|6375.3|6372.5|6372.8|6370|6375.3|6372.5|6372.8|6370|3
1616483230000|2021-03-23 07:07:10|6371.9|6369.1|6369.4|6366.6|6371.9|6369.1|6369.3|6366.5|28
1616483240000|2021-03-23 07:07:20|6369.3|6366.5|6369.8|6367|6369.9|6367.1|6369.3|6366.5|2
1616483250000|2021-03-23 07:07:30|6369.9|6367.1|6370.4|6367.6|6370.4|6367.6|6369.9|6367.1|2
1616483260000|2021-03-23 07:07:40|6370|6367.2|6371.8|6369|6371.8|6369|6369.8|6367|3
1616483270000|2021-03-23 07:07:50|6370.9|6368.1|6369.8|6367|6370.9|6368.1|6369.4|6366.6|29
1616483280000|2021-03-23 07:08:00|6368.9|6366.1|6369.9|6367.1|6369.9|6367.1|6368.9|6366.1|3
1616483290000|2021-03-23 07:08:10|6370.3|6367.5|6368.3|6365.5|6370.3|6367.5|6368.3|6365.5|21
1616483300000|2021-03-23 07:08:20|6367.9|6365.1|6369.4|6366.6|6369.5|6366.7|6367.9|6365.1|22
1616483310000|2021-03-23 07:08:30|6369.3|6366.5|6369.5|6366.7|6369.5|6366.7|6367.4|6364.6|23
1616483320000|2021-03-23 07:08:40|6369.9|6367.1|6369.4|6366.6|6370.9|6368.1|6369.4|6366.6|14
1616483330000|2021-03-23 07:08:50|6369.5|6366.7|6369.4|6366.6|6369.9|6367.1|6369.4|6366.6|13
1616483340000|2021-03-23 07:09:00|6369.9|6367.1|6369.9|6367.1|6369.9|6367.1|6369.9|6367.1|1
1616483350000|2021-03-23 07:09:10|6370.2|6367.4|6370.9|6368.1|6371.9|6369.1|6370.2|6367.4|36
1616483360000|2021-03-23 07:09:20|6371|6368.2|6371.8|6369|6372.3|6369.5|6370.9|6368.1|4
1616483370000|2021-03-23 07:09:30|6371.9|6369.1|6372.8|6370|6372.9|6370.1|6371.8|6369|1
1616483380000|2021-03-23 07:09:40|6372.7|6369.9|6371|6368.2|6373.3|6370.5|6370.9|6368.1|11
1616483390000|2021-03-23 07:09:50|6371.9|6369.1|6371.9|6369.1|6372|6369.2|6371.8|6369|2
1616483400000|2021-03-23 07:10:00|6371.5|6368.7|6371|6368.2|6371.5|6368.7|6370.9|6368.1|5
1616483410000|2021-03-23 07:10:10|6370.9|6368.1|6369.9|6367.1|6370.9|6368.1|6369.8|6367|13
1616483420000|2021-03-23 07:10:20|6370.5|6367.7|6371.3|6368.5|6371.4|6368.6|6370.5|6367.7|4
1616483430000|2021-03-23 07:10:30|6371.7|6368.9|6371.9|6369.1|6372|6369.2|6371.7|6368.9|1
1616483440000|2021-03-23 07:10:40|6372.9|6370.1|6372.9|6370.1|6373.3|6370.5|6372.9|6370.1|0
1616483450000|2021-03-23 07:10:50|6373|6370.2|6374.3|6371.5|6374.4|6371.6|6372.9|6370.1|3
1616483460000|2021-03-23 07:11:00|6372.9|6370.1|6372.9|6370.1|6373.4|6370.6|6372.9|6370.1|3
1616483470000|2021-03-23 07:11:10|6373.4|6370.6|6373.4|6370.6|6373.4|6370.6|6372.9|6370.1|2
1616483480000|2021-03-23 07:11:20|6373.3|6370.5|6375|6372.2|6375.5|6372.7|6373|6370.2|47
1616483490000|2021-03-23 07:11:30|6374.9|6372.1|6375.5|6372.7|6375.5|6372.7|6374.9|6372.1|5
1616483500000|2021-03-23 07:11:40|6375.9|6373.1|6377|6374.2|6377.1|6374.2|6375.9|6373.1|56
1616483510000|2021-03-23 07:11:50|6377.4|6374.6|6377.4|6374.6|6377.5|6374.7|6377.4|6374.6|6
1616483520000|2021-03-23 07:12:00|6377.5|6374.7|6378|6375.2|6378.5|6375.7|6377.4|6374.6|9
1616483530000|2021-03-23 07:12:10|6378.5|6375.7|6378.9|6376.1|6378.9|6376.1|6377.9|6375.1|19
1616483540000|2021-03-23 07:12:20|6378.8|6376|6377.4|6374.6|6378.8|6376|6377.3|6374.5|2
1616483550000|2021-03-23 07:12:30|6377.8|6375|6378.5|6375.7|6378.5|6375.7|6377.8|6375|7
1616483560000|2021-03-23 07:12:40|6378.4|6375.6|6378.3|6375.5|6378.5|6375.7|6378.3|6375.5|2
1616483580000|2021-03-23 07:13:00|6377.9|6375.1|6378.4|6375.6|6378.4|6375.6|6377.9|6375.1|5
1616483590000|2021-03-23 07:13:10|6378.5|6375.7|6378.5|6375.7|6378.5|6375.7|6378.4|6375.6|6
1616483600000|2021-03-23 07:13:20|6378.4|6375.6|6378.4|6375.6|6378.4|6375.6|6378.4|6375.6|6
1616483610000|2021-03-23 07:13:30|6378.9|6376.1|6377.9|6375.1|6378.9|6376.1|6377.9|6375.1|5
1616483620000|2021-03-23 07:13:40|6377.5|6374.7|6377.9|6375.1|6377.9|6375.1|6377.5|6374.7|6
1616483630000|2021-03-23 07:13:50|6378.1|6375.3|6378.9|6376.1|6378.9|6376.1|6378.1|6375.3|7
1616483640000|2021-03-23 07:14:00|6379.9|6377.1|6379.4|6376.6|6380.4|6377.6|6379.3|6376.5|13
1616483650000|2021-03-23 07:14:10|6379.5|6376.7|6379.9|6377.1|6379.9|6377.1|6379.5|6376.7|4
1616483660000|2021-03-23 07:14:20|6380|6377.2|6380.9|6378.1|6380.9|6378.1|6380|6377.2|2
1616483670000|2021-03-23 07:14:30|6380.8|6378|6380.9|6378.1|6380.9|6378.1|6380.8|6378|4
1616483680000|2021-03-23 07:14:40|6380.8|6378|6381.5|6378.7|6381.5|6378.7|6380.8|6378|3
1616483690000|2021-03-23 07:14:50|6381.4|6378.6|6383.4|6380.6|6383.5|6380.7|6381.4|6378.6|12
1616483700000|2021-03-23 07:15:00|6383.8|6381|6383.4|6380.6|6383.8|6381|6383.4|6380.6|2
1616483710000|2021-03-23 07:15:10|6382.9|6380.1|6381.9|6379.1|6383|6380.2|6381.4|6378.6|5
1616483720000|2021-03-23 07:15:20|6382.4|6379.6|6382.4|6379.6|6382.4|6379.6|6382.4|6379.6|1
1616483730000|2021-03-23 07:15:30|6382|6379.2|6381.9|6379.1|6382|6379.2|6381.8|6379|0
1616483740000|2021-03-23 07:15:40|6382.8|6380|6381.9|6379.1|6382.8|6380|6381.9|6379.1|2
1616483750000|2021-03-23 07:15:50|6382|6379.2|6381.8|6379|6382|6379.2|6381.8|6379|5
1616483760000|2021-03-23 07:16:00|6381.9|6379.1|6382|6379.2|6382|6379.2|6381.4|6378.6|0
1616483770000|2021-03-23 07:16:10|6382.4|6379.6|6382.4|6379.6|6382.4|6379.6|6382.4|6379.6|0
1616483780000|2021-03-23 07:16:20|6382.3|6379.5|6382.3|6379.5|6382.3|6379.5|6382.3|6379.5|1
1616483790000|2021-03-23 07:16:30|6382.2|6379.4|6380.4|6377.6|6382.2|6379.4|6380.3|6377.5|1
1616483800000|2021-03-23 07:16:40|6380.3|6377.5|6380|6377.2|6380.4|6377.6|6379.9|6377.1|0
1616483810000|2021-03-23 07:16:50|6380.7|6377.9|6380.8|6378|6382.8|6380|6380.7|6377.9|31
1616483820000|2021-03-23 07:17:00|6380.9|6378.1|6380.4|6377.6|6380.9|6378.1|6380.4|6377.6|6
1616483830000|2021-03-23 07:17:10|6380.8|6378|6380.8|6378|6380.8|6378|6380.8|6378|0
1616483840000|2021-03-23 07:17:20|6380.9|6378.1|6381.5|6378.7|6381.5|6378.7|6380.9|6378.1|1
1616483850000|2021-03-23 07:17:30|6381.9|6379.1|6381.9|6379.1|6381.9|6379.1|6381.8|6379|0
1616483860000|2021-03-23 07:17:40|6381.8|6379|6383.3|6380.5|6383.3|6380.5|6381.8|6379|4
1616483870000|2021-03-23 07:17:50|6382.8|6380|6379.4|6376.6|6383.5|6380.7|6378.3|6375.5|17
1616483880000|2021-03-23 07:18:00|6379.8|6377|6380.8|6378|6380.8|6378|6379.7|6376.9|9
1616483890000|2021-03-23 07:18:10|6380.9|6378.1|6378.8|6376|6380.9|6378.1|6378.8|6376|0
1616483900000|2021-03-23 07:18:20|6379.6|6376.8|6379.9|6377.1|6379.9|6377.1|6379.6|6376.8|2
1616483910000|2021-03-23 07:18:30|6379.8|6377|6377.4|6374.6|6379.8|6377|6376.8|6374|11
1616483920000|2021-03-23 07:18:40|6376.5|6373.7|6375.9|6373.1|6376.5|6373.7|6375|6372.2|17
1616483930000|2021-03-23 07:18:50|6375.8|6373|6375.9|6373.1|6375.9|6373.1|6375.8|6373|7
1616483940000|2021-03-23 07:19:00|6376.6|6373.8|6376|6373.2|6377.4|6374.6|6375.8|6373|14
1616483950000|2021-03-23 07:19:10|6375.8|6373|6375.9|6373.1|6376|6373.2|6375.8|6373|9
1616483960000|2021-03-23 07:19:20|6375.8|6373|6376|6373.2|6376|6373.2|6375.4|6372.6|3
1616483970000|2021-03-23 07:19:30|6376.9|6374.1|6376.9|6374.1|6377|6374.2|6376.9|6374.1|3
1616483980000|2021-03-23 07:19:40|6377|6374.2|6378|6375.2|6378|6375.2|6377|6374.2|1
1616483990000|2021-03-23 07:19:50|6377.8|6375|6377|6374.2|6377.8|6375|6376.9|6374.1|3
1616484000000|2021-03-23 07:20:00|6376.5|6373.7|6377|6374.2|6377|6374.2|6376.5|6373.7|0
1616484010000|2021-03-23 07:20:10|6376.9|6374.1|6376.9|6374.1|6376.9|6374.1|6376.3|6373.5|4
1616484020000|2021-03-23 07:20:20|6374.9|6372.1|6375|6372.2|6375|6372.2|6373.1|6370.3|61
1616484030000|2021-03-23 07:20:30|6374.9|6372.1|6374.4|6371.6|6374.9|6372.1|6374.4|6371.6|1
1616484040000|2021-03-23 07:20:40|6373.9|6371.1|6374|6371.2|6374|6371.2|6373.8|6371|0
1616484050000|2021-03-23 07:20:50|6373.4|6370.6|6373.9|6371.1|6373.9|6371.1|6373.4|6370.6|0
1616484060000|2021-03-23 07:21:00|6373.8|6371|6373|6370.2|6373.8|6371|6372.9|6370.1|0
1616484070000|2021-03-23 07:21:10|6373.5|6370.7|6373.9|6371.1|6374|6371.2|6373.4|6370.6|0
1616484080000|2021-03-23 07:21:20|6374|6371.2|6373|6370.2|6374.3|6371.5|6373|6370.2|0
1616484090000|2021-03-23 07:21:30|6372.9|6370.1|6372.9|6370.1|6372.9|6370.1|6372.9|6370.1|1
1616484100000|2021-03-23 07:21:40|6373|6370.2|6373|6370.2|6373.9|6371.1|6373|6370.2|60
1616484110000|2021-03-23 07:21:50|6372.4|6369.6|6371.4|6368.6|6372.4|6369.6|6371.4|6368.6|20
1616484120000|2021-03-23 07:22:00|6372.4|6369.6|6372.5|6369.7|6372.5|6369.7|6372.4|6369.6|1
1616484130000|2021-03-23 07:22:10|6372.9|6370.1|6374.9|6372.1|6375|6372.2|6371.3|6368.5|157
1616484140000|2021-03-23 07:22:20|6375|6372.2|6373.5|6370.7|6375|6372.2|6373.5|6370.7|4
1616484150000|2021-03-23 07:22:30|6372|6369.2|6371|6368.2|6372.5|6369.7|6371|6368.2|61
1616484160000|2021-03-23 07:22:40|6370.9|6368.1|6370.4|6367.6|6371|6368.2|6369.4|6366.6|15
1616484170000|2021-03-23 07:22:50|6370.9|6368.1|6371.5|6368.7|6371.5|6368.7|6370.9|6368.1|2
1616484180000|2021-03-23 07:23:00|6371.9|6369.1|6372.4|6369.6|6372.4|6369.6|6371.9|6369.1|1
1616484190000|2021-03-23 07:23:10|||||||||1
1616484200000|2021-03-23 07:23:20|6373|6370.2|6374|6371.2|6374|6371.2|6373|6370.2|2
1616484210000|2021-03-23 07:23:30|6373.4|6370.6|6373|6370.2|6373.4|6370.6|6372.3|6369.5|6
1616484220000|2021-03-23 07:23:40|6372.8|6370|6370.4|6367.6|6372.8|6370|6370.4|6367.6|3
1616484230000|2021-03-23 07:23:50|6370.9|6368.1|6371.4|6368.6|6371.4|6368.6|6370.9|6368.1|5
1616484240000|2021-03-23 07:24:00|6371.8|6369|6371.9|6369.1|6372|6369.2|6371.8|6369|2
1616484250000|2021-03-23 07:24:10|6372|6369.2|6371.9|6369.1|6372|6369.2|6371.8|6369|3
1616484260000|2021-03-23 07:24:20|6372|6369.2|6372.5|6369.7|6372.5|6369.7|6371.4|6368.6|0
1616484270000|2021-03-23 07:24:30|6372.9|6370.1|6372.9|6370.1|6373|6370.2|6372.9|6370.1|1
1616484280000|2021-03-23 07:24:40|6373|6370.2|6373.8|6371|6374|6371.2|6372.9|6370.1|53
1616484290000|2021-03-23 07:24:50|6374|6371.2|6373.8|6371|6374|6371.2|6373.8|6371|0
1616484300000|2021-03-23 07:25:00|6373.4|6370.6|6372.3|6369.5|6373.4|6370.6|6372.3|6369.5|3
1616484310000|2021-03-23 07:25:10|6372.4|6369.6|6372.3|6369.5|6372.4|6369.6|6372.3|6369.5|0
1616484320000|2021-03-23 07:25:20|6372|6369.2|6371.9|6369.1|6372|6369.2|6371.9|6369.1|1
1616484330000|2021-03-23 07:25:30|6370.9|6368.1|6369.8|6367|6370.9|6368.1|6369.8|6367|4
1616484340000|2021-03-23 07:25:40|6369.5|6366.7|6369.8|6367|6370|6367.2|6369.5|6366.7|0
1616484350000|2021-03-23 07:25:50|6369.3|6366.5|6367.9|6365.1|6369.3|6366.5|6367.9|6365.1|3
1616484360000|2021-03-23 07:26:00|6368|6365.2|6368.9|6366.1|6368.9|6366.1|6368|6365.2|4
1616484370000|2021-03-23 07:26:10|6368.5|6365.7|6365|6362.2|6368.5|6365.7|6364.4|6361.6|149
1616484380000|2021-03-23 07:26:20|6365.4|6362.6|6364.9|6362.1|6365.4|6362.6|6363.8|6361|58
1616484390000|2021-03-23 07:26:30|6365.3|6362.5|6364.8|6362|6365.4|6362.6|6364.5|6361.7|19
1616484400000|2021-03-23 07:26:40|6365.4|6362.6|6365.8|6363|6365.9|6363.1|6365.4|6362.6|2
1616484410000|2021-03-23 07:26:50|6365.9|6363.1|6365.8|6363|6365.9|6363.1|6365.8|6363|2
1616484420000|2021-03-23 07:27:00|6365.9|6363.1|6367.4|6364.6|6367.8|6365|6365.9|6363.1|3
1616484430000|2021-03-23 07:27:10|6367.5|6364.7|6365.9|6363.1|6367.5|6364.7|6365.8|6363|59
1616484440000|2021-03-23 07:27:20|6365.8|6363|6365.8|6363|6365.8|6363|6365.8|6363|2
1616484450000|2021-03-23 07:27:30|6365.9|6363.1|6366.4|6363.6|6366.4|6363.6|6365.9|6363.1|2
1616484460000|2021-03-23 07:27:40|6366.3|6363.5|6363.9|6361.1|6366.3|6363.5|6363.5|6360.7|168
1616484470000|2021-03-23 07:27:50|6364.3|6361.5|6364.4|6361.6|6364.5|6361.7|6364.3|6361.5|104
1616484480000|2021-03-23 07:28:00|6364.3|6361.5|6365.8|6363|6365.8|6363|6364.3|6361.5|23
1616484490000|2021-03-23 07:28:10|6365.9|6363.1|6365.8|6363|6365.9|6363.1|6365.8|6363|1
1616484510000|2021-03-23 07:28:30|6365.9|6363.1|6366.8|6364|6366.8|6364|6365.8|6363|1
1616484520000|2021-03-23 07:28:40|6366.9|6364.1|6367.4|6364.6|6367.5|6364.7|6366.8|6364|2
1616484530000|2021-03-23 07:28:50|6367.9|6365.1|6367.9|6365.1|6368.2|6365.4|6367.4|6364.6|0
1616484540000|2021-03-23 07:29:00|6367.8|6365|6367.9|6365.1|6367.9|6365.1|6367.8|6365|0
1616484550000|2021-03-23 07:29:10|6367.8|6365|6371.4|6368.6|6372.3|6369.5|6367.8|6365|28
1616484560000|2021-03-23 07:29:20|6371.8|6369|6372.4|6369.6|6373.2|6370.4|6371.8|6369|4
1616484570000|2021-03-23 07:29:30|6372.9|6370.1|6371.9|6369.1|6373.4|6370.6|6371.9|6369.1|1
1616484590000|2021-03-23 07:29:50|6371.8|6369|6371.4|6368.6|6371.9|6369.1|6369.9|6367.1|21
1616484600000|2021-03-23 07:30:00|6371.8|6369|6372.8|6370|6372.8|6370|6369.8|6367|85
1616484610000|2021-03-23 07:30:10|6372.9|6370.1|6372.9|6370.1|6373.9|6371.1|6372.9|6370.1|18
1616484620000|2021-03-23 07:30:20|6372.8|6370|6370.8|6368|6372.8|6370|6370.3|6367.5|12
1616484630000|2021-03-23 07:30:30|6370.7|6367.9|6370.2|6367.4|6370.7|6367.9|6370.2|6367.4|2
1616484640000|2021-03-23 07:30:40|6369.8|6367|6369.7|6366.9|6369.8|6367|6369.7|6366.9|1
1616484650000|2021-03-23 07:30:50|6369.3|6366.5|6370.8|6368|6371.3|6368.5|6369.3|6366.5|9
1616484660000|2021-03-23 07:31:00|6371.3|6368.5|6370.6|6367.8|6371.3|6368.5|6370.6|6367.8|17
1616484670000|2021-03-23 07:31:10|6369.8|6367|6371.9|6369.1|6371.9|6369.1|6369.8|6367|12
1616484680000|2021-03-23 07:31:20|||||||||10
1616484690000|2021-03-23 07:31:30|6373.9|6371.1|6373.8|6371|6374.8|6372|6373.8|6371|107
1616484700000|2021-03-23 07:31:40|6373.9|6371.1|6375.5|6372.7|6375.7|6372.9|6373.9|6371.1|292
1616484710000|2021-03-23 07:31:50|6374.9|6372.1|6373|6370.2|6374.9|6372.1|6373|6370.2|144
1616484720000|2021-03-23 07:32:00|6373.1|6370.3|6373.5|6370.7|6373.5|6370.7|6372.5|6369.7|231
1616484730000|2021-03-23 07:32:10|6373.1|6370.3|6373|6370.2|6373.5|6370.7|6372.5|6369.7|232
1616484740000|2021-03-23 07:32:20|6372.9|6370.1|6371.5|6368.7|6372.9|6370.1|6370.9|6368.1|367
1616484750000|2021-03-23 07:32:30|6371.9|6369.1|6372.7|6369.9|6373.1|6370.3|6371.8|6369|669
1616484760000|2021-03-23 07:32:40|6373.5|6370.7|6374.1|6371.3|6375.1|6372.3|6373.5|6370.7|7
1616484770000|2021-03-23 07:32:50|6374|6371.2|6373.7|6370.9|6374.1|6371.3|6373.6|6370.8|0
1616484780000|2021-03-23 07:33:00|6374.1|6371.3|6374.2|6371.4|6374.2|6371.4|6374.1|6371.3|1
1616484790000|2021-03-23 07:33:10|6374.6|6371.8|6373|6370.2|6374.6|6371.8|6372.2|6369.4|8
1616484800000|2021-03-23 07:33:20|6373.1|6370.3|6373|6370.2|6373.1|6370.3|6373|6370.2|1
1616484810000|2021-03-23 07:33:30|6372.6|6369.8|6373.6|6370.8|6373.6|6370.8|6372.5|6369.7|5
1616484820000|2021-03-23 07:33:40|6374.1|6371.3|6374.1|6371.3|6374.1|6371.3|6374.1|6371.3|0
1616484830000|2021-03-23 07:33:50|6374.5|6371.7|6375.5|6372.7|6375.5|6372.7|6374.5|6371.7|3
1616484840000|2021-03-23 07:34:00|6375.7|6372.9|6377|6374.2|6377.2|6374.4|6375.7|6372.9|62
1616484850000|2021-03-23 07:34:10|6376.7|6373.9|6377|6374.2|6377.1|6374.3|6376.6|6373.8|3
1616484860000|2021-03-23 07:34:20|6377.1|6374.3|6377.7|6374.9|6378.6|6375.8|6377|6374.2|12
1616484870000|2021-03-23 07:34:30|6377.5|6374.7|6379|6376.2|6379|6376.2|6377.5|6374.7|58
1616484880000|2021-03-23 07:34:40|6379.1|6376.3|6378.5|6375.7|6379.1|6376.3|6378.1|6375.3|10
1616484890000|2021-03-23 07:34:50|6378.1|6375.3|6378.1|6375.3|6378.1|6375.3|6378.1|6375.3|5
1616484900000|2021-03-23 07:35:00|6377.5|6374.7|6377|6374.2|6377.5|6374.7|6377|6374.2|3
1616484910000|2021-03-23 07:35:10|6376.9|6374.1|6377.1|6374.3|6377.1|6374.3|6376.5|6373.7|19
1616484920000|2021-03-23 07:35:20|6377.6|6374.8|6377.6|6374.8|6377.7|6374.9|6377.1|6374.3|1
1616484930000|2021-03-23 07:35:30|6377.1|6374.3|6377|6374.2|6377.1|6374.3|6377|6374.2|0
1616484940000|2021-03-23 07:35:40|6376.6|6373.8|6375.5|6372.7|6376.6|6373.8|6375.5|6372.7|38
1616484950000|2021-03-23 07:35:50|6376|6373.2|6376.5|6373.7|6376.5|6373.7|6375.5|6372.7|3
1616484960000|2021-03-23 07:36:00|6375.5|6372.7|6376|6373.2|6376.1|6373.3|6375.5|6372.7|7
1616484970000|2021-03-23 07:36:10|6375.9|6373.1|6376|6373.2|6376|6373.2|6375.5|6372.7|0
1616484980000|2021-03-23 07:36:20|6376.1|6373.3|6376.6|6373.8|6376.6|6373.8|6376|6373.2|0
1616484990000|2021-03-23 07:36:30|6377|6374.2|6379.5|6376.7|6379.5|6376.7|6376.9|6374.1|32
1616485000000|2021-03-23 07:36:40|6378.5|6375.7|6379.5|6376.7|6379.5|6376.7|6378.5|6375.7|11
1616485010000|2021-03-23 07:36:50|6379|6376.2|6379|6376.2|6379.5|6376.7|6378.9|6376.1|5
1616485020000|2021-03-23 07:37:00|6379.5|6376.7|6380.6|6377.8|6381.1|6378.3|6379.5|6376.7|37
1616485030000|2021-03-23 07:37:10|6381.5|6378.7|6386.5|6383.7|6386.7|6383.9|6381.5|6378.7|79
1616485040000|2021-03-23 07:37:20|6385.6|6382.8|6385.1|6382.3|6385.7|6382.9|6385|6382.2|1
1616485050000|2021-03-23 07:37:30|6385.5|6382.7|6385.2|6382.4|6386.1|6383.3|6385.1|6382.3|10
1616485060000|2021-03-23 07:37:40|6385.3|6382.5|6387.6|6384.8|6388.2|6385.4|6385.3|6382.5|40
1616485070000|2021-03-23 07:37:50|6387.7|6384.9|6388.7|6385.9|6389.7|6386.9|6387.6|6384.8|26
1616485080000|2021-03-23 07:38:00|6389.1|6386.3|6390.6|6387.8|6391.5|6388.7|6389.1|6386.3|28
1616485090000|2021-03-23 07:38:10|6391|6388.2|6391.1|6388.3|6391.1|6388.3|6391|6388.2|0
1616485100000|2021-03-23 07:38:20|6390.9|6388.1|6389.5|6386.7|6390.9|6388.1|6389.5|6386.7|35
1616485110000|2021-03-23 07:38:30|6389.1|6386.3|6388|6385.2|6389.1|6386.3|6388|6385.2|4
1616485120000|2021-03-23 07:38:40|6387.6|6384.8|6388|6385.2|6388|6385.2|6387.6|6384.8|1
1616485130000|2021-03-23 07:38:50|6388.1|6385.3|6387.1|6384.3|6388.1|6385.3|6387.1|6384.3|1
1616485140000|2021-03-23 07:39:00|6386.1|6383.3|6387.1|6384.3|6387.6|6384.8|6386.1|6383.3|3
1616485150000|2021-03-23 07:39:10|6388|6385.2|6386.1|6383.3|6388|6385.2|6386.1|6383.3|1
1616485160000|2021-03-23 07:39:20|6386.5|6383.7|6387.6|6384.8|6387.6|6384.8|6386.5|6383.7|1
1616485170000|2021-03-23 07:39:30|6387.7|6384.9|6387.1|6384.3|6388|6385.2|6387.1|6384.3|0
1616485180000|2021-03-23 07:39:40|6386.9|6384.1|6387|6384.2|6387.1|6384.3|6386.9|6384.1|4
1616485190000|2021-03-23 07:39:50|6386.1|6383.3|6386.6|6383.8|6387|6384.2|6386.1|6383.3|1
1616485200000|2021-03-23 07:40:00|6387|6384.2|6385.5|6382.7|6387.5|6384.7|6384.1|6381.3|93
1616485210000|2021-03-23 07:40:10|6385.2|6382.4|6385.1|6382.3|6385.6|6382.8|6385.1|6382.3|0
1616485220000|2021-03-23 07:40:20|6385|6382.2|6384.1|6381.3|6385|6382.2|6384|6381.2|1
1616485230000|2021-03-23 07:40:30|6384.2|6381.4|6384.6|6381.8|6384.6|6381.8|6384.1|6381.3|2
1616485240000|2021-03-23 07:40:40|6385.1|6382.3|6384.2|6381.4|6385.1|6382.3|6384.1|6381.3|0
1616485250000|2021-03-23 07:40:50|6385.1|6382.3|6385.2|6382.4|6386.1|6383.3|6385|6382.2|8
1616485260000|2021-03-23 07:41:00|6385.1|6382.3|6384.6|6381.8|6385.2|6382.4|6384.2|6381.4|1
1616485270000|2021-03-23 07:41:10|6384.1|6381.3|6383.6|6380.8|6384.1|6381.3|6383.5|6380.7|4
1616485280000|2021-03-23 07:41:20|6383.7|6380.9|6384.1|6381.3|6384.1|6381.3|6383.6|6380.8|20
1616485290000|2021-03-23 07:41:30|6384|6381.2|6384.1|6381.3|6384.1|6381.3|6383.6|6380.8|4
1616485300000|2021-03-23 07:41:40|6384|6381.2|6384.1|6381.3|6384.1|6381.3|6384|6381.2|3
1616485310000|2021-03-23 07:41:50|6383.7|6380.9|6384.1|6381.3|6384.1|6381.3|6383.5|6380.7|11
1616485320000|2021-03-23 07:42:00|6384.5|6381.7|6385.1|6382.3|6385.1|6382.3|6384.5|6381.7|13
1616485330000|2021-03-23 07:42:10|||||||||39
1616485340000|2021-03-23 07:42:20|6384.5|6381.7|6384.5|6381.7|6384.5|6381.7|6384.5|6381.7|6
1616485350000|2021-03-23 07:42:30|6384.6|6381.8|6384.5|6381.7|6384.7|6381.9|6384.5|6381.7|4
1616485360000|2021-03-23 07:42:40|6384.1|6381.3|6384.6|6381.8|6385.1|6382.3|6384.1|6381.3|14
1616485370000|2021-03-23 07:42:50|6384.5|6381.7|6387.1|6384.3|6387.1|6384.3|6384.5|6381.7|62
1616485380000|2021-03-23 07:43:00|6387.6|6384.8|6388.1|6385.3|6388.6|6385.8|6387.6|6384.8|12
1616485390000|2021-03-23 07:43:10|6388.2|6385.4|6390.6|6387.8|6391.6|6388.8|6388.2|6385.4|30
1616485400000|2021-03-23 07:43:20|6391.1|6388.3|6391.6|6388.8|6391.6|6388.8|6391.1|6388.3|3
1616485410000|2021-03-23 07:43:30|6390.8|6388|6390.2|6387.4|6391.1|6388.3|6390.1|6387.3|11
1616485420000|2021-03-23 07:43:40|6390.1|6387.3|6390.1|6387.3|6390.1|6387.3|6390.1|6387.3|0
1616485430000|2021-03-23 07:43:50|6389.7|6386.9|6393.2|6390.4|6393.2|6390.4|6389.1|6386.3|90
1616485440000|2021-03-23 07:44:00|6393.7|6390.9|6394.2|6391.4|6394.2|6391.4|6393.2|6390.4|13
1616485450000|2021-03-23 07:44:10|6394.3|6391.5|6394.1|6391.3|6394.7|6391.9|6394.1|6391.3|12
1616485460000|2021-03-23 07:44:20|6393.1|6390.3|6392.2|6389.4|6393.1|6390.3|6392.1|6389.3|26
1616485470000|2021-03-23 07:44:30|6392.1|6389.3|6392.1|6389.3|6392.2|6389.4|6392.1|6389.3|0
1616485480000|2021-03-23 07:44:40|6391.7|6388.9|6391.3|6388.5|6392.2|6389.4|6390.7|6387.9|97
1616485490000|2021-03-23 07:44:50|6391.8|6389|6390.7|6387.9|6392.1|6389.3|6390.2|6387.4|60
1616485500000|2021-03-23 07:45:00|6391.1|6388.3|6389.7|6386.9|6391.8|6389|6389.2|6386.4|86
1616485510000|2021-03-23 07:45:10|6390.2|6387.4|6390.2|6387.4|6390.2|6387.4|6390.2|6387.4|0
1616485520000|2021-03-23 07:45:20|6390.1|6387.3|6390.2|6387.4|6390.2|6387.4|6389.3|6386.5|3
1616485530000|2021-03-23 07:45:30|6389.8|6387|6389.3|6386.5|6389.8|6387|6389.3|6386.5|0
1616485540000|2021-03-23 07:45:40|6388.3|6385.5|6389.2|6386.4|6389.2|6386.4|6388.3|6385.5|7
1616485560000|2021-03-23 07:46:00|6388.7|6385.9|6386.7|6383.9|6388.7|6385.9|6386.7|6383.9|34
1616485570000|2021-03-23 07:46:10|6386.6|6383.8|6385.1|6382.3|6386.6|6383.8|6385.1|6382.3|0
1616485580000|2021-03-23 07:46:20|6384.7|6381.9|6385.7|6382.9|6386.1|6383.3|6384.7|6381.9|15
1616485590000|2021-03-23 07:46:30|6386.1|6383.3|6385.1|6382.3|6387.1|6384.3|6385.1|6382.3|10
1616485600000|2021-03-23 07:46:40|6385.9|6383.1|6386.6|6383.8|6386.6|6383.8|6385.6|6382.8|21
1616485610000|2021-03-23 07:46:50|6386.5|6383.7|6388.5|6385.7|6388.5|6385.7|6386.1|6383.3|1
1616485620000|2021-03-23 07:47:00|6388.1|6385.3|6390.7|6387.9|6390.7|6387.9|6388.1|6385.3|117
1616485630000|2021-03-23 07:47:10|6391.2|6388.4|6391.9|6389.1|6392.7|6389.9|6391.2|6388.4|12
1616485640000|2021-03-23 07:47:20|6390.5|6387.7|6388.6|6385.8|6391.1|6388.3|6388.6|6385.8|20
1616485650000|2021-03-23 07:47:30|6388.7|6385.9|6391.1|6388.3|6392.2|6389.4|6388.7|6385.9|253
1616485660000|2021-03-23 07:47:40|6390.2|6387.4|6390.2|6387.4|6390.3|6387.5|6390.2|6387.4|114
1616485670000|2021-03-23 07:47:50|6390.1|6387.3|6387.1|6384.3|6390.1|6387.3|6387.1|6384.3|418
1616485680000|2021-03-23 07:48:00|6387.5|6384.7|6387.6|6384.8|6387.7|6384.9|6387.5|6384.7|9
1616485690000|2021-03-23 07:48:10|6387|6384.2|6387|6384.2|6387.1|6384.3|6387|6384.2|0
1616485700000|2021-03-23 07:48:20|6386.5|6383.7|6385.1|6382.3|6386.5|6383.7|6385.1|6382.3|0
1616485710000|2021-03-23 07:48:30|6385.6|6382.8|6386.9|6384.1|6388.2|6385.4|6385.6|6382.8|148
1616485720000|2021-03-23 07:48:40|6386.2|6383.4|6386.2|6383.4|6386.2|6383.4|6386|6383.2|2
1616485730000|2021-03-23 07:48:50|6386.1|6383.3|6384.7|6381.9|6386.1|6383.3|6384.7|6381.9|12
1616485740000|2021-03-23 07:49:00|6385.1|6382.3|6385.1|6382.3|6385.1|6382.3|6385.1|6382.3|2
1616485750000|2021-03-23 07:49:10|6385.6|6382.8|6385.6|6382.8|6385.6|6382.8|6385.6|6382.8|8
1616485760000|2021-03-23 07:49:20|6385.1|6382.3|6385.1|6382.3|6385.6|6382.8|6385.1|6382.3|1
1616485770000|2021-03-23 07:49:30|6384.7|6381.9|6382.1|6379.3|6384.7|6381.9|6382.1|6379.3|14
1616485780000|2021-03-23 07:49:40|6382.2|6379.4|6384.1|6381.3|6384.5|6381.7|6382.2|6379.4|0
1616485790000|2021-03-23 07:49:50|6384.6|6381.8|6385.2|6382.4|6385.7|6382.9|6384.6|6381.8|6
1616485800000|2021-03-23 07:50:00|6385.4|6382.6|6385|6382.2|6385.4|6382.6|6384.6|6381.8|1
1616485810000|2021-03-23 07:50:10|6384.6|6381.8|6382.6|6379.8|6384.6|6381.8|6382.1|6379.3|4
1616485820000|2021-03-23 07:50:20|6382.5|6379.7|6381.9|6379.1|6382.6|6379.8|6381.5|6378.7|1
1616485830000|2021-03-23 07:50:30|6381.5|6378.7|6380.1|6377.3|6381.5|6378.7|6379.9|6377.1|6
1616485840000|2021-03-23 07:50:40|6380|6377.2|6379.2|6376.4|6380.1|6377.3|6378.5|6375.7|25
1616485850000|2021-03-23 07:50:50|6379.1|6376.3|6379.1|6376.3|6380.2|6377.4|6379.1|6376.3|0
1616485860000|2021-03-23 07:51:00|6379.5|6376.7|6380.2|6377.4|6380.2|6377.4|6379.1|6376.3|7
1616485870000|2021-03-23 07:51:10|6381|6378.2|6380.3|6377.5|6381|6378.2|6380.3|6377.5|1
1616485880000|2021-03-23 07:51:20|6379.5|6376.7|6381|6378.2|6381|6378.2|6379.5|6376.7|7
1616485890000|2021-03-23 07:51:30|6381.1|6378.3|6382.5|6379.7|6382.5|6379.7|6381|6378.2|31
1616485900000|2021-03-23 07:51:40|6382|6379.2|6383|6380.2|6383|6380.2|6382|6379.2|8
1616485910000|2021-03-23 07:51:50|6383.1|6380.3|6382.1|6379.3|6383.1|6380.3|6382.1|6379.3|1
1616485920000|2021-03-23 07:52:00|6382.2|6379.4|6384.5|6381.7|6384.5|6381.7|6382.1|6379.3|117
1616485930000|2021-03-23 07:52:10|6384.6|6381.8|6384.5|6381.7|6385.1|6382.3|6384.5|6381.7|13
1616485940000|2021-03-23 07:52:20|6383.1|6380.3|6385.6|6382.8|6386.6|6383.8|6383.1|6380.3|124
1616485950000|2021-03-23 07:52:30|6386|6383.2|6385.1|6382.3|6386.1|6383.3|6385.1|6382.3|2
1616485960000|2021-03-23 07:52:40|6384.7|6381.9|6382.7|6379.9|6384.7|6381.9|6382.7|6379.9|50
1616485970000|2021-03-23 07:52:50|6383.5|6380.7|6383.1|6380.3|6383.5|6380.7|6382.1|6379.3|6
1616485980000|2021-03-23 07:53:00|6383|6380.2|6383.6|6380.8|6383.7|6380.9|6383|6380.2|2
1616485990000|2021-03-23 07:53:10|6384.1|6381.3|6384.6|6381.8|6384.6|6381.8|6384|6381.2|7
1616486000000|2021-03-23 07:53:20|6385.1|6382.3|6385|6382.2|6385.1|6382.3|6384.6|6381.8|0
1616486010000|2021-03-23 07:53:30|6384.6|6381.8|6385.6|6382.8|6385.6|6382.8|6384.5|6381.7|2
1616486020000|2021-03-23 07:53:40|6386|6383.2|6386.1|6383.3|6386.1|6383.3|6385.6|6382.8|1
1616486030000|2021-03-23 07:53:50|6386.5|6383.7|6386|6383.2|6386.5|6383.7|6385|6382.2|12
1616486040000|2021-03-23 07:54:00|6386.1|6383.3|6385|6382.2|6386.1|6383.3|6385|6382.2|7
1616486050000|2021-03-23 07:54:10|6385.1|6382.3|6385.1|6382.3|6385.5|6382.7|6385.1|6382.3|11
1616486060000|2021-03-23 07:54:20|6385.9|6383.1|6386|6383.2|6386.1|6383.3|6385.5|6382.7|15
1616486070000|2021-03-23 07:54:30|6386.1|6383.3|6386.1|6383.3|6386.1|6383.3|6386.1|6383.3|0
1616486080000|2021-03-23 07:54:40|6386.9|6384.1|6386.5|6383.7|6387.6|6384.8|6386.5|6383.7|5
1616486090000|2021-03-23 07:54:50|6386.1|6383.3|6386.6|6383.8|6386.6|6383.8|6386.1|6383.3|3
1616486100000|2021-03-23 07:55:00|6386.7|6383.9|6385.5|6382.7|6387.1|6384.3|6385.5|6382.7|0
1616486110000|2021-03-23 07:55:10|6385.1|6382.3|6385.1|6382.3|6385.1|6382.3|6385.1|6382.3|0
1616486120000|2021-03-23 07:55:20|6385|6382.2|6385.1|6382.3|6385.1|6382.3|6385|6382.2|0
1616486130000|2021-03-23 07:55:30|6384.6|6381.8|6385.6|6382.8|6385.6|6382.8|6384.5|6381.7|7
1616486140000|2021-03-23 07:55:40|6385.5|6382.7|6384.5|6381.7|6385.5|6382.7|6384.5|6381.7|4
1616486150000|2021-03-23 07:55:50|6384.6|6381.8|6384.6|6381.8|6384.6|6381.8|6384.5|6381.7|2
1616486160000|2021-03-23 07:56:00|6383.5|6380.7|6384.1|6381.3|6384.1|6381.3|6383.5|6380.7|19
1616486170000|2021-03-23 07:56:10|6384.5|6381.7|6384.6|6381.8|6384.6|6381.8|6384.5|6381.7|0
1616486180000|2021-03-23 07:56:20|6384.5|6381.7|6383.5|6380.7|6384.5|6381.7|6383.5|6380.7|6
1616486190000|2021-03-23 07:56:30|6383|6380.2|6382|6379.2|6383|6380.2|6381.1|6378.3|22
1616486200000|2021-03-23 07:56:40|6382.1|6379.3|6382|6379.2|6382.1|6379.3|6382|6379.2|27
1616486210000|2021-03-23 07:56:50|6383.5|6380.7|6383.2|6380.4|6384.3|6381.5|6383.2|6380.4|349
1616486220000|2021-03-23 07:57:00|6383.6|6380.8|6383.2|6380.4|6384.2|6381.4|6383.1|6380.3|1
1616486230000|2021-03-23 07:57:10|6383.7|6380.9|6383.6|6380.8|6384.1|6381.3|6383.6|6380.8|0
1616486250000|2021-03-23 07:57:30|6383.2|6380.4|6384.1|6381.3|6384.1|6381.3|6383.2|6380.4|1
1616486260000|2021-03-23 07:57:40|6384.5|6381.7|6384.6|6381.8|6385.1|6382.3|6384.5|6381.7|2
1616486270000|2021-03-23 07:57:50|6384.1|6381.3|6384.2|6381.4|6384.3|6381.5|6382.7|6379.9|4
1616486280000|2021-03-23 07:58:00|6384.3|6381.5|6386.7|6383.9|6387.3|6384.5|6384.3|6381.5|7
1616486290000|2021-03-23 07:58:10|6385.9|6383.1|6386.2|6383.4|6386.3|6383.5|6385.9|6383.1|3
1616486300000|2021-03-23 07:58:20|6386.3|6383.5|6387.8|6385|6387.8|6385|6386.3|6383.5|7
1616486310000|2021-03-23 07:58:30|6388.2|6385.4|6387.1|6384.3|6388.2|6385.4|6387.1|6384.3|2
1616486320000|2021-03-23 07:58:40|6386.8|6384|6386.2|6383.4|6387.1|6384.3|6386.2|6383.4|2
1616486330000|2021-03-23 07:58:50|6386.3|6383.5|6386.2|6383.4|6386.3|6383.5|6385.2|6382.4|5
1616486340000|2021-03-23 07:59:00|6386.1|6383.3|6385.7|6382.9|6386.1|6383.3|6385.1|6382.3|1
1616486350000|2021-03-23 07:59:10|6385.2|6382.4|6386.2|6383.4|6387.7|6384.9|6385.2|6382.4|23
1616486360000|2021-03-23 07:59:20|6386.1|6383.3|6386.7|6383.9|6386.7|6383.9|6386.1|6383.3|4
1616486370000|2021-03-23 07:59:30|6387.1|6384.3|6387.1|6384.3|6387.2|6384.4|6386.6|6383.8|3
1616486390000|2021-03-23 07:59:50|6386.3|6383.5|6387.7|6384.9|6387.7|6384.9|6386.2|6383.4|30
1616486400000|2021-03-23 08:00:00|6388.1|6385.3|6387.6|6384.8|6390.7|6387.9|6387.1|6384.3|20
1616486410000|2021-03-23 08:00:10|6387.7|6384.9|6387.1|6384.3|6388.1|6385.3|6387.1|6384.3|0
1616486420000|2021-03-23 08:00:20|6386.3|6383.5|6383.9|6381.1|6386.3|6383.5|6383.9|6381.1|2
1616486430000|2021-03-23 08:00:30|6383.1|6380.3|6383.1|6380.3|6384.1|6381.3|6383.1|6380.3|4
1616486440000|2021-03-23 08:00:40|6382.5|6379.7|6379.7|6376.9|6382.5|6379.7|6379.6|6376.8|16
1616486450000|2021-03-23 08:00:50|6379.6|6376.8|6380.7|6377.9|6381.6|6378.8|6379.6|6376.8|4
1616486460000|2021-03-23 08:01:00|6381.1|6378.3|6377.1|6374.3|6381.1|6378.3|6376.1|6373.3|27
1616486470000|2021-03-23 08:01:10|6377|6374.2|6376.2|6373.4|6377.3|6374.5|6375|6372.2|418
1616486480000|2021-03-23 08:01:20|6376.3|6373.5|6375.2|6372.4|6376.7|6373.9|6375.2|6372.4|16
1616486490000|2021-03-23 08:01:30|6375.1|6372.3|6372.9|6370.1|6375.3|6372.5|6372.7|6369.9|83
1616486500000|2021-03-23 08:01:40|6372.8|6370|6374.6|6371.8|6375.7|6372.9|6372.8|6370|182
1616486510000|2021-03-23 08:01:50|6375.1|6372.3|6375.6|6372.8|6375.6|6372.8|6375|6372.2|0
1616486520000|2021-03-23 08:02:00|6375.7|6372.9|6372.1|6369.3|6375.7|6372.9|6371.6|6368.8|5
1616486530000|2021-03-23 08:02:10|6372|6369.2|6371|6368.2|6372.1|6369.3|6370|6367.2|14
1616486540000|2021-03-23 08:02:20|6370.5|6367.7|6368|6365.2|6370.5|6367.7|6368|6365.2|15
1616486550000|2021-03-23 08:02:30|6368.1|6365.3|6369|6366.2|6369.1|6366.3|6368|6365.2|6
1616486560000|2021-03-23 08:02:40|6369.1|6366.3|6367.7|6364.9|6369.1|6366.3|6367.5|6364.7|2
1616486570000|2021-03-23 08:02:50|6368.2|6365.4|6369.6|6366.8|6371|6368.2|6368.2|6365.4|24
1616486580000|2021-03-23 08:03:00|6370|6367.2|6368|6365.2|6371.1|6368.3|6368|6365.2|6
1616486590000|2021-03-23 08:03:10|6367.6|6364.8|6366.5|6363.7|6367.6|6364.8|6366.1|6363.3|42
1616486600000|2021-03-23 08:03:20|6367.6|6364.8|6367.1|6364.3|6367.9|6365.1|6367|6364.2|9
1616486610000|2021-03-23 08:03:30|6367.5|6364.7|6366.1|6363.3|6367.5|6364.7|6365.1|6362.3|49
1616486620000|2021-03-23 08:03:40|6366.7|6363.9|6365.1|6362.3|6367.2|6364.4|6365.1|6362.3|10
1616486630000|2021-03-23 08:03:50|6365.6|6362.8|6366.1|6363.3|6366.1|6363.3|6365.1|6362.3|19
1616486640000|2021-03-23 08:04:00|6366.4|6363.6|6366.5|6363.7|6367.5|6364.7|6365.6|6362.8|78
1616486650000|2021-03-23 08:04:10|6366.2|6363.4|6368|6365.2|6368.1|6365.3|6366.1|6363.3|22
1616486660000|2021-03-23 08:04:20|6368.1|6365.3|6368.7|6365.9|6368.7|6365.9|6368.1|6365.3|5
1616486670000|2021-03-23 08:04:30|6369.1|6366.3|6368.6|6365.8|6369.7|6366.9|6368.6|6365.8|32
1616486680000|2021-03-23 08:04:40|6368.5|6365.7|6368|6365.2|6368.6|6365.8|6368|6365.2|13
1616486690000|2021-03-23 08:04:50|6368.5|6365.7|6368.7|6365.9|6369.5|6366.7|6368.5|6365.7|47
1616486700000|2021-03-23 08:05:00|6368.1|6365.3|6366.7|6363.9|6368.1|6365.3|6366.2|6363.4|30
1616486710000|2021-03-23 08:05:10|6365.7|6362.9|6361|6358.2|6365.7|6362.9|6360.6|6357.8|62
1616486720000|2021-03-23 08:05:20|6361.1|6358.3|6362.1|6359.3|6362.6|6359.8|6360.5|6357.7|16
1616486730000|2021-03-23 08:05:30|6362.5|6359.7|6363.1|6360.3|6363.7|6360.9|6362.1|6359.3|13
1616486740000|2021-03-23 08:05:40|6363.6|6360.8|6362.2|6359.4|6363.7|6360.9|6362.1|6359.3|92
1616486750000|2021-03-23 08:05:50|6363.4|6360.6|6361.1|6358.3|6363.7|6360.9|6361.1|6358.3|24
1616486760000|2021-03-23 08:06:00|6361.6|6358.8|6361.6|6358.8|6361.7|6358.9|6360.1|6357.3|28
1616486770000|2021-03-23 08:06:10|6361.1|6358.3|6360.5|6357.7|6361.6|6358.8|6360.1|6357.3|5
1616486790000|2021-03-23 08:06:30|6360.1|6357.3|6359.6|6356.8|6361.1|6358.3|6359.6|6356.8|22
1616486800000|2021-03-23 08:06:40|6359.5|6356.7|6360.1|6357.3|6361.6|6358.8|6359.5|6356.7|23
1616486810000|2021-03-23 08:06:50|6360.2|6357.4|6360.5|6357.7|6361.6|6358.8|6360.1|6357.3|31
1616486820000|2021-03-23 08:07:00|6360.1|6357.3|6359.7|6356.9|6360.2|6357.4|6359.7|6356.9|32
1616486830000|2021-03-23 08:07:10|6359.5|6356.7|6359.6|6356.8|6359.6|6356.8|6359.5|6356.7|17
1616486840000|2021-03-23 08:07:20|6359.5|6356.7|6358.7|6355.9|6359.5|6356.7|6357.1|6354.3|54
1616486850000|2021-03-23 08:07:30|6359.1|6356.3|6359.7|6356.9|6359.7|6356.9|6358.6|6355.8|18
1616486860000|2021-03-23 08:07:40|6360.5|6357.7|6360.7|6357.9|6361.6|6358.8|6360.1|6357.3|72
1616486870000|2021-03-23 08:07:50|6361.2|6358.4|6361.6|6358.8|6361.7|6358.9|6361.2|6358.4|57
1616486880000|2021-03-23 08:08:00|6361.7|6358.9|6360.5|6357.7|6362.1|6359.3|6360.5|6357.7|23
1616486890000|2021-03-23 08:08:10|6360.1|6357.3|6361.1|6358.3|6361.1|6358.3|6360.1|6357.3|24
1616486900000|2021-03-23 08:08:20|6360.9|6358.1|6359.7|6356.9|6360.9|6358.1|6359.7|6356.9|20
1616486910000|2021-03-23 08:08:30|6360.1|6357.3|6360.1|6357.3|6360.1|6357.3|6359.5|6356.7|24
1616486920000|2021-03-23 08:08:40|6359.3|6356.5|6358.6|6355.8|6359.3|6356.5|6358.6|6355.8|9
1616486930000|2021-03-23 08:08:50|6358.5|6355.7|6358.8|6356|6358.8|6356|6358.1|6355.3|29
1616486940000|2021-03-23 08:09:00|6359.6|6356.8|6360|6357.2|6360.1|6357.3|6359.1|6356.3|1
1616486950000|2021-03-23 08:09:10|6360.1|6357.3|6359.7|6356.9|6360.1|6357.3|6359.7|6356.9|21
1616486960000|2021-03-23 08:09:20|6360.3|6357.5|6361.1|6358.3|6361.1|6358.3|6360.3|6357.5|15
1616486970000|2021-03-23 08:09:30|6361.5|6358.7|6362.1|6359.3|6362.7|6359.9|6361.5|6358.7|51
1616486980000|2021-03-23 08:09:40|6362.2|6359.4|6361.1|6358.3|6362.2|6359.4|6361.1|6358.3|6
1616486990000|2021-03-23 08:09:50|6360.6|6357.8|6360.7|6357.9|6361|6358.2|6360.1|6357.3|5
1616487000000|2021-03-23 08:10:00|6361.3|6358.5|6360.6|6357.8|6362.1|6359.3|6360.1|6357.3|65
1616487010000|2021-03-23 08:10:10|6360.7|6357.9|6358.6|6355.8|6361.5|6358.7|6358.1|6355.3|16
1616487020000|2021-03-23 08:10:20|6358.1|6355.3|6358.1|6355.3|6360.1|6357.3|6358.1|6355.3|22
1616487030000|2021-03-23 08:10:30|6358.6|6355.8|6358.1|6355.3|6358.6|6355.8|6358.1|6355.3|6
1616487040000|2021-03-23 08:10:40|6358.2|6355.4|6358.7|6355.9|6359.1|6356.3|6358.1|6355.3|8
1616487050000|2021-03-23 08:10:50|6359.1|6356.3|6358.2|6355.4|6359.1|6356.3|6358.2|6355.4|1
1616487060000|2021-03-23 08:11:00|6358.1|6355.3|6357.2|6354.4|6358.1|6355.3|6357.1|6354.3|10
1616487070000|2021-03-23 08:11:10|6357.7|6354.9|6358.6|6355.8|6359.1|6356.3|6357.7|6354.9|5
1616487080000|2021-03-23 08:11:20|6358.5|6355.7|6361.1|6358.3|6361.1|6358.3|6358.1|6355.3|68
1616487090000|2021-03-23 08:11:30|6360.7|6357.9|6361|6358.2|6361.6|6358.8|6360.7|6357.9|89
1616487100000|2021-03-23 08:11:40|6360.7|6357.9|6360.6|6357.8|6361.1|6358.3|6360.5|6357.7|13
1616487110000|2021-03-23 08:11:50|6360.5|6357.7|6361|6358.2|6361.1|6358.3|6360.5|6357.7|1
1616487120000|2021-03-23 08:12:00|6360.8|6358|6360|6357.2|6360.8|6358|6359.1|6356.3|10
1616487130000|2021-03-23 08:12:10|6359.9|6357.1|6360|6357.2|6360.5|6357.7|6359.5|6356.7|1
1616487140000|2021-03-23 08:12:20|6359.9|6357.1|6360|6357.2|6360|6357.2|6359.5|6356.7|2
1616487150000|2021-03-23 08:12:30|6360.1|6357.3|6360|6357.2|6361|6358.2|6360|6357.2|45
1616487160000|2021-03-23 08:12:40|6359.6|6356.8|6359.5|6356.7|6360.1|6357.3|6359.5|6356.7|3
1616487170000|2021-03-23 08:12:50|6359.1|6356.3|6359.1|6356.3|6359.1|6356.3|6358.5|6355.7|3
1616487180000|2021-03-23 08:13:00|6359.4|6356.6|6359|6356.2|6359.5|6356.7|6358.5|6355.7|9
1616487190000|2021-03-23 08:13:10|6358.5|6355.7|6356.5|6353.7|6358.5|6355.7|6356.5|6353.7|78
1616487200000|2021-03-23 08:13:20|6357|6354.2|6356|6353.2|6357.5|6354.7|6356|6353.2|41
1616487210000|2021-03-23 08:13:30|6356.1|6353.3|6356.1|6353.3|6357|6354.2|6356.1|6353.3|11
1616487220000|2021-03-23 08:13:40|6355.5|6352.7|6354.7|6351.9|6355.5|6352.7|6354.5|6351.7|98
1616487230000|2021-03-23 08:13:50|6355.5|6352.7|6355|6352.2|6356.5|6353.7|6355|6352.2|12
1616487240000|2021-03-23 08:14:00|6354.6|6351.8|6356.5|6353.7|6356.5|6353.7|6354|6351.2|15
1616487250000|2021-03-23 08:14:10|6355.5|6352.7|6355.5|6352.7|6356|6353.2|6354.5|6351.7|101
1616487260000|2021-03-23 08:14:20|||||||||53
1616487270000|2021-03-23 08:14:30|6356.5|6353.7|6358|6355.2|6358|6355.2|6356|6353.2|116
1616487280000|2021-03-23 08:14:40|6357.5|6354.7|6357|6354.2|6357.5|6354.7|6357|6354.2|1
1616487290000|2021-03-23 08:14:50|6357.1|6354.3|6357.1|6354.3|6358.5|6355.7|6357.1|6354.3|11
1616487300000|2021-03-23 08:15:00|6357.5|6354.7|6356.1|6353.3|6357.5|6354.7|6355.1|6352.3|55
1616487310000|2021-03-23 08:15:10|6356.5|6353.7|6356.5|6353.7|6356.5|6353.7|6356|6353.2|1
1616487320000|2021-03-23 08:15:20|6356.7|6353.9|6358.6|6355.8|6358.6|6355.8|6356.7|6353.9|28
1616487330000|2021-03-23 08:15:30|6358.7|6355.9|6359.1|6356.3|6359.1|6356.3|6357.6|6354.8|16
1616487340000|2021-03-23 08:15:40|6359.5|6356.7|6360.5|6357.7|6361.1|6358.3|6359.5|6356.7|42
1616487350000|2021-03-23 08:15:50|6360.6|6357.8|6361.4|6358.6|6361.5|6358.7|6360|6357.2|53
1616487360000|2021-03-23 08:16:00|6361|6358.2|6361|6358.2|6361.5|6358.7|6360.5|6357.7|3
1616487370000|2021-03-23 08:16:10|6360.5|6357.7|6360|6357.2|6360.5|6357.7|6360|6357.2|2
1616487380000|2021-03-23 08:16:20|6359.5|6356.7|6360.5|6357.7|6360.5|6357.7|6359.5|6356.7|13
1616487390000|2021-03-23 08:16:30|6359.5|6356.7|6360.5|6357.7|6360.5|6357.7|6359.5|6356.7|3
1616487400000|2021-03-23 08:16:40|6361.1|6358.3|6359.7|6356.9|6361.1|6358.3|6359.5|6356.7|10
1616487410000|2021-03-23 08:16:50|6360.5|6357.7|6358.9|6356.1|6361|6358.2|6358.9|6356.1|17
1616487420000|2021-03-23 08:17:00|6358.5|6355.7|6358|6355.2|6359|6356.2|6357.5|6354.7|11
1616487430000|2021-03-23 08:17:10|6357.5|6354.7|6357|6354.2|6357.5|6354.7|6355.5|6352.7|17
1616487440000|2021-03-23 08:17:20|6357.5|6354.7|6357.5|6354.7|6357.6|6354.8|6357.1|6354.3|2
1616487450000|2021-03-23 08:17:30|6357|6354.2|6356.5|6353.7|6357|6354.2|6356.5|6353.7|7
1616487460000|2021-03-23 08:17:40|6354.6|6351.8|6354|6351.2|6354.6|6351.8|6353.5|6350.7|42
1616487470000|2021-03-23 08:17:50|6354.1|6351.3|6353.5|6350.7|6354.1|6351.3|6353.5|6350.7|48
1616487480000|2021-03-23 08:18:00|6353.4|6350.6|6349.5|6346.7|6353.4|6350.6|6348.4|6345.6|121
1616487490000|2021-03-23 08:18:10|6349.8|6347|6351.5|6348.7|6351.5|6348.7|6348.9|6346.1|67
1616487500000|2021-03-23 08:18:20|6352.3|6349.5|6352.8|6350|6353.3|6350.5|6351.3|6348.5|52
1616487510000|2021-03-23 08:18:30|6352.9|6350.1|6354.3|6351.5|6354.3|6351.5|6352.8|6350|6
1616487520000|2021-03-23 08:18:40|6353.9|6351.1|6353.9|6351.1|6353.9|6351.1|6353.8|6351|0
1616487530000|2021-03-23 08:18:50|6354.3|6351.5|6356.9|6354.1|6357.4|6354.6|6354.3|6351.5|11
1616487540000|2021-03-23 08:19:00|6356.8|6354|6355.8|6353|6357.8|6355|6355.8|6353|24
1616487550000|2021-03-23 08:19:10|6355.9|6353.1|6357.3|6354.5|6357.3|6354.5|6355.3|6352.5|27
1616487560000|2021-03-23 08:19:20|6356.8|6354|6355.9|6353.1|6356.8|6354|6355.3|6352.5|2
1616487570000|2021-03-23 08:19:30|6356.3|6353.5|6356|6353.2|6356.3|6353.5|6355.8|6353|13
1616487580000|2021-03-23 08:19:40|6356.7|6353.9|6355.9|6353.1|6356.7|6353.9|6355.8|6353|10
1616487590000|2021-03-23 08:19:50|6356.3|6353.5|6354.8|6352|6356.3|6353.5|6354.8|6352|10
1616487600000|2021-03-23 08:20:00|6354.5|6351.7|6357.4|6354.6|6357.5|6354.7|6354.3|6351.5|103
1616487610000|2021-03-23 08:20:10|6356.9|6354.1|6356.8|6354|6358.9|6356.1|6356.8|6354|59
1616487620000|2021-03-23 08:20:20|6356.3|6353.5|6357.8|6355|6357.8|6355|6356.3|6353.5|71
1616487630000|2021-03-23 08:20:30|6357.4|6354.6|6353.8|6351|6357.4|6354.6|6353.3|6350.5|109
1616487640000|2021-03-23 08:20:40|6353.3|6350.5|6353.8|6351|6353.8|6351|6353.3|6350.5|0
1616487650000|2021-03-23 08:20:50|6354.9|6352.1|6355.9|6353.1|6355.9|6353.1|6354.8|6352|11
1616487660000|2021-03-23 08:21:00|6355.8|6353|6357.3|6354.5|6357.9|6355.1|6354.8|6352|57
1616487670000|2021-03-23 08:21:10|6357.2|6354.4|6357.8|6355|6358.8|6356|6356.3|6353.5|7
1616487680000|2021-03-23 08:21:20|6359.3|6356.5|6360.9|6358.1|6360.9|6358.1|6359.3|6356.5|29
1616487690000|2021-03-23 08:21:30|6361.3|6358.5|6359.9|6357.1|6361.3|6358.5|6359.3|6356.5|33
1616487700000|2021-03-23 08:21:40|6360.3|6357.5|6361.3|6358.5|6362.3|6359.5|6360.3|6357.5|9
1616487710000|2021-03-23 08:21:50|6360.8|6358|6359.4|6356.6|6360.8|6358|6358.8|6356|15
1616487720000|2021-03-23 08:22:00|6359.8|6357|6364.3|6361.5|6364.3|6361.5|6359.8|6357|79
1616487730000|2021-03-23 08:22:10|6363.9|6361.1|6366|6363.2|6366.5|6363.7|6363.3|6360.5|186
1616487740000|2021-03-23 08:22:20|6366.5|6363.7|6369.3|6366.5|6369.3|6366.5|6366.5|6363.7|48
1616487750000|2021-03-23 08:22:30|6369.8|6367|6369.3|6366.5|6369.8|6367|6369.3|6366.5|77
1616487760000|2021-03-23 08:22:40|||||||||25
1616487770000|2021-03-23 08:22:50|6369.8|6367|6369.9|6367.1|6369.9|6367.1|6369.3|6366.5|19
1616487780000|2021-03-23 08:23:00|6370.3|6367.5|6372.9|6370.1|6373.4|6370.6|6369.4|6366.6|40
1616487790000|2021-03-23 08:23:10|6373.3|6370.5|6373.3|6370.5|6373.5|6370.7|6373.3|6370.5|56
1616487800000|2021-03-23 08:23:20|6372.3|6369.5|6372.8|6370|6372.9|6370.1|6370.9|6368.1|100
1616487810000|2021-03-23 08:23:30|6372.4|6369.6|6373.3|6370.5|6373.4|6370.6|6372.4|6369.6|18
1616487820000|2021-03-23 08:23:40|6374.3|6371.5|6376.9|6374.1|6377.4|6374.6|6374.3|6371.5|216
1616487830000|2021-03-23 08:23:50|6377.4|6374.6|6377|6374.2|6377.5|6374.7|6376.9|6374.1|10
1616487840000|2021-03-23 08:24:00|6377.4|6374.6|6374.3|6371.5|6377.4|6374.6|6374.3|6371.5|50
1616487850000|2021-03-23 08:24:10|6374|6371.2|6374.8|6372|6374.9|6372.1|6374|6371.2|33
1616487860000|2021-03-23 08:24:20|6374.7|6371.9|6374.9|6372.1|6374.9|6372.1|6373.9|6371.1|128
1616487870000|2021-03-23 08:24:30|6374.5|6371.7|6374.3|6371.5|6374.5|6371.7|6373.9|6371.1|4
1616487880000|2021-03-23 08:24:40|6373.9|6371.1|6373.9|6371.1|6373.9|6371.1|6373.4|6370.6|3
1616487890000|2021-03-23 08:24:50|6373.4|6370.6|6374.8|6372|6374.9|6372.1|6373.4|6370.6|14
1616487900000|2021-03-23 08:25:00|6374.9|6372.1|6377.3|6374.5|6377.5|6374.7|6374.4|6371.6|47
1616487910000|2021-03-23 08:25:10|6377.4|6374.6|6375.9|6373.1|6377.4|6374.6|6375.9|6373.1|22
1616487920000|2021-03-23 08:25:20|6376.5|6373.7|6379.4|6376.6|6379.4|6376.6|6376.5|6373.7|81
1616487930000|2021-03-23 08:25:30|6379.3|6376.5|6382.4|6379.6|6382.4|6379.6|6378.8|6376|22
1616487940000|2021-03-23 08:25:40|6382.5|6379.7|6380.4|6377.6|6383.3|6380.5|6379.8|6377|11
1616487950000|2021-03-23 08:25:50|6379.9|6377.1|6380.3|6377.5|6380.4|6377.6|6379.9|6377.1|5
1616487960000|2021-03-23 08:26:00|6381.3|6378.5|6378.5|6375.7|6381.9|6379.1|6378.3|6375.5|77
1616487970000|2021-03-23 08:26:10|6378.8|6376|6377.8|6375|6378.9|6376.1|6377.3|6374.5|21
1616487980000|2021-03-23 08:26:20|6378.3|6375.5|6378.9|6376.1|6378.9|6376.1|6377.3|6374.5|152
1616487990000|2021-03-23 08:26:30|6378.8|6376|6382.8|6380|6382.8|6380|6378.8|6376|145
1616488000000|2021-03-23 08:26:40|6382.5|6379.7|6380.8|6378|6382.9|6380.1|6380.8|6378|13
1616488010000|2021-03-23 08:26:50|6380.7|6377.9|6380.8|6378|6380.8|6378|6380.3|6377.5|28
1616488020000|2021-03-23 08:27:00|6380.3|6377.5|6375.9|6373.1|6380.4|6377.6|6375.3|6372.5|87
1616488030000|2021-03-23 08:27:10|6375.8|6373|6376.4|6373.6|6377.3|6374.5|6375.8|6373|36
1616488040000|2021-03-23 08:27:20|6376.3|6373.5|6377.5|6374.7|6377.5|6374.7|6376.3|6373.5|16
1616488050000|2021-03-23 08:27:30|6378.3|6375.5|6381.3|6378.5|6382.3|6379.5|6378.3|6375.5|144
1616488060000|2021-03-23 08:27:40|6381.2|6378.4|6380.4|6377.6|6381.9|6379.1|6380.3|6377.5|56
1616488070000|2021-03-23 08:27:50|6380.8|6378|6379.3|6376.5|6381.3|6378.5|6378.8|6376|49
1616488080000|2021-03-23 08:28:00|6379.5|6376.7|6379.9|6377.1|6380.9|6378.1|6379.3|6376.5|139
1616488090000|2021-03-23 08:28:10|6380.3|6377.5|6377.4|6374.6|6380.3|6377.5|6377.3|6374.5|57
1616488100000|2021-03-23 08:28:20|6378.5|6375.7|6375.3|6372.5|6378.8|6376|6375.3|6372.5|181
1616488110000|2021-03-23 08:28:30|6374.5|6371.7|6376.8|6374|6378.3|6375.5|6374.3|6371.5|358
1616488120000|2021-03-23 08:28:40|6376.4|6373.6|6374.3|6371.5|6376.9|6374.1|6373.8|6371|58
1616488130000|2021-03-23 08:28:50|6373.9|6371.1|6375.8|6373|6376.3|6373.5|6373.8|6371|59
1616488140000|2021-03-23 08:29:00|6375.9|6373.1|6374.8|6372|6377.9|6375.1|6374.8|6372|94
1616488150000|2021-03-23 08:29:10|6374.4|6371.6|6372.8|6370|6374.9|6372.1|6372.3|6369.5|334
1616488160000|2021-03-23 08:29:20|6372.4|6369.6|6372.4|6369.6|6372.4|6369.6|6370.9|6368.1|161
1616488170000|2021-03-23 08:29:30|6372.3|6369.5|6374.3|6371.5|6375.3|6372.5|6372.3|6369.5|174
1616488180000|2021-03-23 08:29:40|6374.9|6372.1|6375.3|6372.5|6375.3|6372.5|6373.3|6370.5|118
1616488190000|2021-03-23 08:29:50|6375.4|6372.6|6375.9|6373.1|6377.3|6374.5|6374.9|6372.1|116
1616488200000|2021-03-23 08:30:00|6376.3|6373.5|6376.3|6373.5|6376.8|6374|6374.3|6371.5|212
1616488210000|2021-03-23 08:30:10|6375.7|6372.9|6375.3|6372.5|6376.3|6373.5|6374.1|6371.3|61
1616488220000|2021-03-23 08:30:20|6374.8|6372|6376.9|6374.1|6377.9|6375.1|6374.8|6372|59
1616488230000|2021-03-23 08:30:30|6377|6374.2|6376.3|6373.5|6377.1|6374.3|6375.9|6373.1|84
1616488240000|2021-03-23 08:30:40|6375.9|6373.1|6373.9|6371.1|6376.9|6374.1|6373.9|6371.1|141
1616488250000|2021-03-23 08:30:50|6373.5|6370.7|6376.9|6374.1|6376.9|6374.1|6373.5|6370.7|46
1616488260000|2021-03-23 08:31:00|6376.5|6373.7|6373.4|6370.6|6376.5|6373.7|6373.3|6370.5|119
1616488270000|2021-03-23 08:31:10|6373.5|6370.7|6371.5|6368.7|6373.5|6370.7|6371.4|6368.6|62
1616488280000|2021-03-23 08:31:20|6371.3|6368.5|6373.9|6371.1|6373.9|6371.1|6371.3|6368.5|61
1616488290000|2021-03-23 08:31:30|6373.5|6370.7|6371.4|6368.6|6373.5|6370.7|6370.9|6368.1|41
1616488300000|2021-03-23 08:31:40|6371.3|6368.5|6371.4|6368.6|6372.4|6369.6|6370.9|6368.1|77
1616488310000|2021-03-23 08:31:50|6371.9|6369.1|6373.8|6371|6374.3|6371.5|6371.3|6368.5|126
1616488320000|2021-03-23 08:32:00|6373.9|6371.1|6373.8|6371|6374.3|6371.5|6372.9|6370.1|39
1616488330000|2021-03-23 08:32:10|6374.5|6371.7|6374.3|6371.5|6374.9|6372.1|6374.3|6371.5|20
1616488340000|2021-03-23 08:32:20|6374.7|6371.9|6374|6371.2|6374.8|6372|6373.9|6371.1|12
1616488350000|2021-03-23 08:32:30|6374.4|6371.6|6374.9|6372.1|6374.9|6372.1|6374.4|6371.6|5
1616488360000|2021-03-23 08:32:40|6374.8|6372|6377.9|6375.1|6377.9|6375.1|6374.8|6372|25
1616488370000|2021-03-23 08:32:50|6378.3|6375.5|6379.3|6376.5|6380.3|6377.5|6378.3|6375.5|20
1616488380000|2021-03-23 08:33:00|6378.3|6375.5|6375.9|6373.1|6378.4|6375.6|6375.9|6373.1|7
1616488390000|2021-03-23 08:33:10|6376.1|6373.3|6376.5|6373.7|6376.5|6373.7|6376.1|6373.3|36
1616488400000|2021-03-23 08:33:20|6375|6372.2|6375.5|6372.7|6376.4|6373.6|6375|6372.2|2
1616488410000|2021-03-23 08:33:30|6375.9|6373.1|6375.3|6372.5|6375.9|6373.1|6374.3|6371.5|48
1616488420000|2021-03-23 08:33:40|6375|6372.2|6374.5|6371.7|6375.3|6372.5|6374.3|6371.5|3
1616488430000|2021-03-23 08:33:50|6374.9|6372.1|6374.3|6371.5|6375.9|6373.1|6374.3|6371.5|3
1616488440000|2021-03-23 08:34:00|6374.4|6371.6|6373.3|6370.5|6374.7|6371.9|6373.3|6370.5|15
1616488450000|2021-03-23 08:34:10|6373.4|6370.6|6373.3|6370.5|6374.3|6371.5|6373.3|6370.5|6
1616488460000|2021-03-23 08:34:20|6373.7|6370.9|6371.7|6368.9|6373.9|6371.1|6371.7|6368.9|6
1616488470000|2021-03-23 08:34:30|6370.5|6367.7|6370.5|6367.7|6370.5|6367.7|6370.5|6367.7|8
1616488480000|2021-03-23 08:34:40|6371.5|6368.7|6372.3|6369.5|6372.4|6369.6|6371.5|6368.7|2
1616488490000|2021-03-23 08:34:50|6371.9|6369.1|6370.5|6367.7|6371.9|6369.1|6370.5|6367.7|38
1616488500000|2021-03-23 08:35:00|6371.3|6368.5|6371.3|6368.5|6371.5|6368.7|6371.3|6368.5|34
1616488510000|2021-03-23 08:35:10|6369.4|6366.6|6367.2|6364.4|6369.8|6367|6367.2|6364.4|26
1616488520000|2021-03-23 08:35:20|6367.3|6364.5|6362.1|6359.3|6368.7|6365.9|6362.1|6359.3|206
1616488530000|2021-03-23 08:35:30|6361.3|6358.5|6362.7|6359.9|6364.7|6361.9|6361.1|6358.3|104
1616488540000|2021-03-23 08:35:40|6363.1|6360.3|6362.2|6359.4|6363.7|6360.9|6361.7|6358.9|11
1616488550000|2021-03-23 08:35:50|6362.7|6359.9|6362.7|6359.9|6363.7|6360.9|6362.7|6359.9|3
1616488560000|2021-03-23 08:36:00|6362.6|6359.8|6363.7|6360.9|6364.7|6361.9|6361.7|6358.9|111
1616488570000|2021-03-23 08:36:10|6364.2|6361.4|6363.2|6360.4|6364.7|6361.9|6363.1|6360.3|36
1616488580000|2021-03-23 08:36:20|6363.1|6360.3|6366.8|6364|6367.7|6364.9|6363.1|6360.3|170
1616488590000|2021-03-23 08:36:30|6367.7|6364.9|6368.3|6365.5|6368.8|6366|6367.6|6364.8|179
1616488600000|2021-03-23 08:36:40|6368.8|6366|6367.3|6364.5|6368.8|6366|6366.8|6364|21
1616488610000|2021-03-23 08:36:50|6366.3|6363.5|6367.7|6364.9|6367.7|6364.9|6366.1|6363.3|11
1616488620000|2021-03-23 08:37:00|6368.1|6365.3|6367.6|6364.8|6368.3|6365.5|6367.2|6364.4|10
1616488630000|2021-03-23 08:37:10|6367.3|6364.5|6367.7|6364.9|6368.6|6365.8|6366.4|6363.6|42
1616488640000|2021-03-23 08:37:20|6367.6|6364.8|6369.7|6366.9|6369.7|6366.9|6367.2|6364.4|81
1616488650000|2021-03-23 08:37:30|6370.2|6367.4|6368.1|6365.3|6370.2|6367.4|6368.1|6365.3|30
1616488660000|2021-03-23 08:37:40|6366.9|6364.1|6367.9|6365.1|6368.5|6365.7|6366.8|6364|53
1616488670000|2021-03-23 08:37:50|6368.4|6365.6|6368.4|6365.6|6368.4|6365.6|6368.3|6365.5|0
1616488680000|2021-03-23 08:38:00|6368.3|6365.5|6364.9|6362.1|6368.3|6365.5|6364.8|6362|29
1616488690000|2021-03-23 08:38:10|6365.8|6363|6364.7|6361.9|6366.4|6363.6|6364.7|6361.9|17
1616488700000|2021-03-23 08:38:20|6363.9|6361.1|6363.8|6361|6364.3|6361.5|6363.8|6361|13
1616488710000|2021-03-23 08:38:30|6363.9|6361.1|6364.5|6361.7|6364.5|6361.7|6363.9|6361.1|5
1616488720000|2021-03-23 08:38:40|6365.3|6362.5|6359.8|6357|6366.3|6363.5|6359.8|6357|130
1616488730000|2021-03-23 08:38:50|6359.7|6356.9|6360.8|6358|6360.9|6358.1|6359.3|6356.5|2
1616488740000|2021-03-23 08:39:00|6360.9|6358.1|6359.3|6356.5|6360.9|6358.1|6359.3|6356.5|1
1616488750000|2021-03-23 08:39:10|6359.4|6356.6|6356.8|6354|6359.8|6357|6356.8|6354|13
1616488760000|2021-03-23 08:39:20|6356.9|6354.1|6357.8|6355|6358.4|6355.6|6355.8|6353|56
1616488770000|2021-03-23 08:39:30|6357.4|6354.6|6356.9|6354.1|6357.9|6355.1|6356|6353.2|29
1616488780000|2021-03-23 08:39:40|6357.3|6354.5|6358.9|6356.1|6358.9|6356.1|6357|6354.2|5
1616488790000|2021-03-23 08:39:50|6359.3|6356.5|6360.9|6358.1|6360.9|6358.1|6359.3|6356.5|11
1616488800000|2021-03-23 08:40:00|6361|6358.2|6360.3|6357.5|6361.3|6358.5|6359.9|6357.1|14
1616488810000|2021-03-23 08:40:10|6360.8|6358|6362.3|6359.5|6362.7|6359.9|6360.8|6358|67
1616488820000|2021-03-23 08:40:20|6362.8|6360|6363.3|6360.5|6364.3|6361.5|6362.8|6360|7
1616488830000|2021-03-23 08:40:30|6363.9|6361.1|6362.8|6360|6363.9|6361.1|6361.9|6359.1|54
1616488840000|2021-03-23 08:40:40|6362.9|6360.1|6362.3|6359.5|6362.9|6360.1|6362.3|6359.5|5
1616488850000|2021-03-23 08:40:50|6361.9|6359.1|6359.9|6357.1|6362.4|6359.6|6359.9|6357.1|33
1616488860000|2021-03-23 08:41:00|6359.5|6356.7|6360.9|6358.1|6360.9|6358.1|6359.5|6356.7|27
1616488870000|2021-03-23 08:41:10|6361|6358.2|6360.8|6358|6361|6358.2|6360.8|6358|10
1616488880000|2021-03-23 08:41:20|6360.9|6358.1|6360.8|6358|6360.9|6358.1|6360.3|6357.5|1
1616488890000|2021-03-23 08:41:30|6362.3|6359.5|6363.9|6361.1|6363.9|6361.1|6362.3|6359.5|29
1616488900000|2021-03-23 08:41:40|6364|6361.2|6364|6361.2|6364|6361.2|6364|6361.2|3
1616488910000|2021-03-23 08:41:50|6364.4|6361.6|6363.4|6360.6|6365.4|6362.6|6363.4|6360.6|39
1616488920000|2021-03-23 08:42:00|6363|6360.2|6362|6359.2|6363.9|6361.1|6361.9|6359.1|18
1616488930000|2021-03-23 08:42:10|6362.7|6359.9|6362|6359.2|6362.7|6359.9|6361.9|6359.1|0
1616488940000|2021-03-23 08:42:20|6361.9|6359.1|6360.9|6358.1|6361.9|6359.1|6360.9|6358.1|1
1616488950000|2021-03-23 08:42:30|6359.9|6357.1|6359.9|6357.1|6359.9|6357.1|6358.9|6356.1|355
1616488960000|2021-03-23 08:42:40|6359.1|6356.3|6353.5|6350.7|6359.1|6356.3|6353.5|6350.7|1356
1616488970000|2021-03-23 08:42:50|6353.4|6350.6|6353.5|6350.7|6354.3|6351.5|6351.5|6348.7|294
1616488980000|2021-03-23 08:43:00|6352.7|6349.9|6354|6351.2|6354|6351.2|6352|6349.2|77
1616488990000|2021-03-23 08:43:10|6354.1|6351.3|6354|6351.2|6354.1|6351.3|6354|6351.2|6
1616489000000|2021-03-23 08:43:20|6354.4|6351.6|6353|6350.2|6354.6|6351.8|6353|6350.2|77
1616489010000|2021-03-23 08:43:30|6352.8|6350|6353.4|6350.6|6353.5|6350.7|6351.6|6348.8|5
1616489020000|2021-03-23 08:43:40|6353.1|6350.3|6352.5|6349.7|6354|6351.2|6352.5|6349.7|79
1616489030000|2021-03-23 08:43:50|6353|6350.2|6353|6350.2|6353.5|6350.7|6352.5|6349.7|4
1616489040000|2021-03-23 08:44:00|6353.7|6350.9|6353.5|6350.7|6354.1|6351.3|6353.4|6350.6|25
1616489050000|2021-03-23 08:44:10|6353.4|6350.6|6353.4|6350.6|6353.5|6350.7|6352.9|6350.1|5
1616489060000|2021-03-23 08:44:20|6352.9|6350.1|6357.4|6354.6|6359.4|6356.6|6352.9|6350.1|216
1616489070000|2021-03-23 08:44:30|6355.5|6352.7|6354.3|6351.5|6356.3|6353.5|6353.8|6351|154
1616489080000|2021-03-23 08:44:40|6353.3|6350.5|6352.4|6349.6|6353.3|6350.5|6351.3|6348.5|63
1616489090000|2021-03-23 08:44:50|6352.9|6350.1|6351.8|6349|6352.9|6350.1|6351.8|6349|11
1616489100000|2021-03-23 08:45:00|6352.2|6349.4|6345.4|6342.6|6352.9|6350.1|6345.3|6342.5|133
1616489110000|2021-03-23 08:45:10|6345.3|6342.5|6346.3|6343.5|6346.3|6343.5|6345.2|6342.4|45
1616489120000|2021-03-23 08:45:20|6345.9|6343.1|6347.9|6345.1|6347.9|6345.1|6344.9|6342.1|13
1616489130000|2021-03-23 08:45:30|6347.3|6344.5|6349.4|6346.6|6349.4|6346.6|6347.3|6344.5|10
1616489140000|2021-03-23 08:45:40|6351.9|6349.1|6353.8|6351|6354.4|6351.6|6351.9|6349.1|128
1616489150000|2021-03-23 08:45:50|6354.3|6351.5|6354.6|6351.8|6355.5|6352.7|6352.3|6349.5|219
1616489160000|2021-03-23 08:46:00|6354.5|6351.7|6356.6|6353.8|6358.1|6355.3|6354.5|6351.7|5
1616489170000|2021-03-23 08:46:10|6357.5|6354.7|6357|6354.2|6358.1|6355.3|6355.6|6352.8|27
1616489180000|2021-03-23 08:46:20|6356.7|6353.9|6356.6|6353.8|6358.1|6355.3|6356.6|6353.8|3
1616489190000|2021-03-23 08:46:30|6357.1|6354.3|6356.4|6353.6|6357.1|6354.3|6356.4|6353.6|7
1616489200000|2021-03-23 08:46:40|6357.1|6354.3|6355.1|6352.3|6357.1|6354.3|6355.1|6352.3|27
1616489210000|2021-03-23 08:46:50|6355.6|6352.8|6357.7|6354.9|6357.7|6354.9|6355.6|6352.8|11
1616489220000|2021-03-23 08:47:00|6358.1|6355.3|6356.6|6353.8|6359.1|6356.3|6356.6|6353.8|69
1616489230000|2021-03-23 08:47:10|6356.5|6353.7|6356|6353.2|6356.6|6353.8|6356|6353.2|3
1616489240000|2021-03-23 08:47:20|6355.5|6352.7|6355.6|6352.8|6355.6|6352.8|6355.5|6352.7|2
1616489250000|2021-03-23 08:47:30|6355.1|6352.3|6354|6351.2|6355.1|6352.3|6354|6351.2|6
1616489260000|2021-03-23 08:47:40|6353.9|6351.1|6350.5|6347.7|6353.9|6351.1|6350.5|6347.7|17
1616489270000|2021-03-23 08:47:50|6350.1|6347.3|6350.9|6348.1|6350.9|6348.1|6349.5|6346.7|10
1616489280000|2021-03-23 08:48:00|6350.5|6347.7|6351.3|6348.5|6352|6349.2|6350.4|6347.6|156
1616489290000|2021-03-23 08:48:10|6350.9|6348.1|6353.3|6350.5|6353.4|6350.6|6350.9|6348.1|9
1616489300000|2021-03-23 08:48:20|6353.4|6350.6|6351.4|6348.6|6353.4|6350.6|6351.3|6348.5|22
1616489310000|2021-03-23 08:48:30|6351.6|6348.8|6352.3|6349.5|6353.4|6350.6|6351.6|6348.8|49
1616489320000|2021-03-23 08:48:40|6352.4|6349.6|6348.3|6345.5|6352.4|6349.6|6348.3|6345.5|22
1616489330000|2021-03-23 08:48:50|6348.2|6345.4|6346.3|6343.5|6348.2|6345.4|6346.2|6343.4|4
1616489340000|2021-03-23 08:49:00|6345.4|6342.6|6348.8|6346|6348.8|6346|6345.4|6342.6|27
1616489350000|2021-03-23 08:49:10|6348.9|6346.1|6347.8|6345|6349.3|6346.5|6347.8|6345|2
1616489360000|2021-03-23 08:49:20|6347.9|6345.1|6347.3|6344.5|6348.3|6345.5|6347.3|6344.5|13
1616489370000|2021-03-23 08:49:30|6348.9|6346.1|6350.8|6348|6350.9|6348.1|6348.9|6346.1|30
1616489380000|2021-03-23 08:49:40|6350.3|6347.5|6348.8|6346|6350.3|6347.5|6348.2|6345.4|116
1616489390000|2021-03-23 08:49:50|6348.7|6345.9|6346.7|6343.9|6348.7|6345.9|6346.7|6343.9|114
1616489400000|2021-03-23 08:50:00|6346.3|6343.5|6345.3|6342.5|6346.8|6344|6344.3|6341.5|63
1616489410000|2021-03-23 08:50:10|6345.2|6342.4|6345.8|6343|6345.8|6343|6345.2|6342.4|1
1616489420000|2021-03-23 08:50:20|6346.4|6343.6|6348.4|6345.6|6348.4|6345.6|6346.4|6343.6|13
1616489430000|2021-03-23 08:50:30|6348.8|6346|6348.2|6345.4|6348.8|6346|6348.2|6345.4|2
1616489440000|2021-03-23 08:50:40|6348.3|6345.5|6348.3|6345.5|6348.3|6345.5|6348.2|6345.4|0
1616489450000|2021-03-23 08:50:50|6348.2|6345.4|6348.2|6345.4|6348.3|6345.5|6348.2|6345.4|0
1616489460000|2021-03-23 08:51:00|6347.9|6345.1|6348.3|6345.5|6348.3|6345.5|6347.8|6345|1
1616489470000|2021-03-23 08:51:10|6348.2|6345.4|6346.3|6343.5|6348.3|6345.5|6346.2|6343.4|1
1616489480000|2021-03-23 08:51:20|6346.2|6343.4|6344.3|6341.5|6346.2|6343.4|6343.8|6341|30
1616489490000|2021-03-23 08:51:30|6345.3|6342.5|6345.4|6342.6|6345.4|6342.6|6345.3|6342.5|28
1616489500000|2021-03-23 08:51:40|6346.3|6343.5|6345.9|6343.1|6346.3|6343.5|6344.3|6341.5|27
1616489510000|2021-03-23 08:51:50|6345.8|6343|6340.2|6337.4|6345.9|6343.1|6338.8|6336|105
1616489520000|2021-03-23 08:52:00|6339.4|6336.6|6339.6|6336.8|6340.4|6337.6|6337.5|6334.7|142
1616489530000|2021-03-23 08:52:10|6339.3|6336.5|6342.3|6339.5|6343.6|6340.8|6339.2|6336.4|91
1616489540000|2021-03-23 08:52:20|6342.2|6339.4|6341.2|6338.4|6342.2|6339.4|6339.9|6337.1|9
1616489550000|2021-03-23 08:52:30|6341.8|6339|6339.7|6336.9|6342.3|6339.5|6339.7|6336.9|12
1616489560000|2021-03-23 08:52:40|6340.3|6337.5|6339.3|6336.5|6341.2|6338.4|6338.8|6336|52
1616489570000|2021-03-23 08:52:50|6338.3|6335.5|6340.2|6337.4|6340.3|6337.5|6338.3|6335.5|9
1616489580000|2021-03-23 08:53:00|6340.3|6337.5|6340.8|6338|6340.9|6338.1|6339.9|6337.1|15
1616489590000|2021-03-23 08:53:10|6340.7|6337.9|6331.3|6328.5|6340.8|6338|6331.3|6328.5|260
1616489600000|2021-03-23 08:53:20|6329.9|6327.1|6334.2|6331.4|6334.7|6331.9|6329.9|6327.1|79
1616489610000|2021-03-23 08:53:30|6334.3|6331.5|6334.3|6331.5|6335.4|6332.6|6333.7|6330.9|10
1616489620000|2021-03-23 08:53:40|6334.2|6331.4|6336.2|6333.4|6336.4|6333.6|6334.2|6331.4|34
1616489630000|2021-03-23 08:53:50|6335.3|6332.5|6337.4|6334.6|6337.4|6334.6|6335.3|6332.5|11
1616489640000|2021-03-23 08:54:00|6337.9|6335.1|6336.8|6334|6339.3|6336.5|6336.8|6334|2
1616489650000|2021-03-23 08:54:10|6337.3|6334.5|6337.2|6334.4|6337.3|6334.5|6337.2|6334.4|0
1616489660000|2021-03-23 08:54:20|6338.3|6335.5|6336.2|6333.4|6339.2|6336.4|6336.2|6333.4|71
1616489670000|2021-03-23 08:54:30|6336.1|6333.3|6336.3|6333.5|6336.3|6333.5|6335.2|6332.4|6
1616489680000|2021-03-23 08:54:40|6336.2|6333.4|6336.2|6333.4|6336.7|6333.9|6336.2|6333.4|39
1616489690000|2021-03-23 08:54:50|6336.3|6333.5|6336.2|6333.4|6336.3|6333.5|6335.2|6332.4|24
1616489700000|2021-03-23 08:55:00|6336.3|6333.5|6339.4|6336.6|6340.4|6337.6|6336.3|6333.5|133
1616489710000|2021-03-23 08:55:10|6339.9|6337.1|6340.8|6338|6340.8|6338|6339.9|6337.1|2
1616489720000|2021-03-23 08:55:20|6340.3|6337.5|6342.4|6339.6|6342.9|6340.1|6340.3|6337.5|13
1616489730000|2021-03-23 08:55:30|6341.8|6339|6344.2|6341.4|6346.3|6343.5|6341.8|6339|326
1616489740000|2021-03-23 08:55:40|6344.4|6341.6|6343.1|6340.3|6345.4|6342.6|6341|6338.2|226
1616489750000|2021-03-23 08:55:50|6343.5|6340.7|6346|6343.2|6346|6343.2|6342.5|6339.7|11
1616489760000|2021-03-23 08:56:00|6346.6|6343.8|6346.1|6343.3|6348|6345.2|6346|6343.2|12
1616489770000|2021-03-23 08:56:10|6346.5|6343.7|6346.1|6343.3|6346.5|6343.7|6346|6343.2|6
1616489780000|2021-03-23 08:56:20|6347|6344.2|6348|6345.2|6348.1|6345.3|6346.5|6343.7|35
1616489790000|2021-03-23 08:56:30|6347.9|6345.1|6348|6345.2|6348|6345.2|6347|6344.2|49
1616489800000|2021-03-23 08:56:40|6348.5|6345.7|6348.4|6345.6|6348.5|6345.7|6348.4|6345.6|9
1616489810000|2021-03-23 08:56:50|6348.5|6345.7|6346.4|6343.6|6348.5|6345.7|6346.4|6343.6|15
1616489820000|2021-03-23 08:57:00|6346|6343.2|6348.1|6345.3|6348.6|6345.8|6345.9|6343.1|381
1616489830000|2021-03-23 08:57:10|6347.6|6344.8|6346.6|6343.8|6347.7|6344.9|6346.6|6343.8|7
1616489840000|2021-03-23 08:57:20|6347.1|6344.3|6346.7|6343.9|6347.1|6344.3|6346.6|6343.8|1
1616489850000|2021-03-23 08:57:30|6347.1|6344.3|6347.7|6344.9|6347.7|6344.9|6347.1|6344.3|3
1616489860000|2021-03-23 08:57:40|6348.1|6345.3|6347.6|6344.8|6348.1|6345.3|6347.1|6344.3|2
1616489870000|2021-03-23 08:57:50|6347.7|6344.9|6349.2|6346.4|6349.2|6346.4|6347.6|6344.8|8
1616489880000|2021-03-23 08:58:00|6349.1|6346.3|6351.8|6349|6351.8|6349|6348.1|6345.3|52
1616489890000|2021-03-23 08:58:10|6352.2|6349.4|6351.2|6348.4|6352.2|6349.4|6350.6|6347.8|24
1616489900000|2021-03-23 08:58:20|6350.7|6347.9|6351.7|6348.9|6351.7|6348.9|6350.7|6347.9|4
1616489910000|2021-03-23 08:58:30|6351.8|6349|6351.7|6348.9|6352.3|6349.5|6351.7|6348.9|18
1616489920000|2021-03-23 08:58:40|6351.2|6348.4|6350.7|6347.9|6351.2|6348.4|6349.7|6346.9|49
1616489930000|2021-03-23 08:58:50|6349.7|6346.9|6348.8|6346|6349.7|6346.9|6348.7|6345.9|9
1616489940000|2021-03-23 08:59:00|6349.2|6346.4|6348.7|6345.9|6349.8|6347|6348.6|6345.8|5
1616489950000|2021-03-23 08:59:10|6348.6|6345.8|6346.6|6343.8|6348.7|6345.9|6345.2|6342.4|62
1616489960000|2021-03-23 08:59:20|6347.6|6344.8|6347.2|6344.4|6347.7|6344.9|6347.1|6344.3|3
1616489970000|2021-03-23 08:59:30|6347.6|6344.8|6347.6|6344.8|6348.2|6345.4|6347.6|6344.8|6
1616489980000|2021-03-23 08:59:40|6348.1|6345.3|6349.1|6346.3|6350|6347.2|6348.1|6345.3|18
1616489990000|2021-03-23 08:59:50|6348.6|6345.8|6348.2|6345.4|6349.6|6346.8|6347.7|6344.9|20
1616490000000|2021-03-23 09:00:00|6348.7|6345.9|6352.6|6349.8|6355.5|6352.7|6348.7|6345.9|135
1616490010000|2021-03-23 09:00:10|6352.7|6349.9|6353.2|6350.4|6354.2|6351.4|6352.7|6349.9|1
1616490020000|2021-03-23 09:00:20|6352.7|6349.9|6352.2|6349.4|6353.2|6350.4|6352.1|6349.3|37
1616490030000|2021-03-23 09:00:30|6352.6|6349.8|6351.1|6348.3|6354.1|6351.3|6351.1|6348.3|328
1616490040000|2021-03-23 09:00:40|6351.4|6348.6|6352.4|6349.6|6352.4|6349.6|6350.9|6348.1|9
1616490050000|2021-03-23 09:00:50|6352.5|6349.7|6351.5|6348.7|6352.9|6350.1|6351.5|6348.7|1
1616490060000|2021-03-23 09:01:00|6351.4|6348.6|6354|6351.2|6354|6351.2|6350.9|6348.1|111
1616490070000|2021-03-23 09:01:10|6354.1|6351.3|6357.5|6354.7|6357.5|6354.7|6354.1|6351.3|46
1616490080000|2021-03-23 09:01:20|6357.9|6355.1|6356|6353.2|6359|6356.2|6355.9|6353.1|172
1616490090000|2021-03-23 09:01:30|6355.6|6352.8|6356.5|6353.7|6357.1|6354.3|6355.6|6352.8|11
1616490100000|2021-03-23 09:01:40|6357|6354.2|6358.5|6355.7|6359.1|6356.3|6357|6354.2|10
1616490110000|2021-03-23 09:01:50|6358.8|6356|6360.6|6357.8|6360.6|6357.8|6358.8|6356|24
1616490120000|2021-03-23 09:02:00|6361|6358.2|6360.9|6358.1|6361.9|6359.1|6359.9|6357.1|79
1616490130000|2021-03-23 09:02:10|6359.9|6357.1|6361.5|6358.7|6361.5|6358.7|6359.9|6357.1|36
1616490140000|2021-03-23 09:02:20|6361.4|6358.6|6361.5|6358.7|6362.9|6360.1|6360.4|6357.6|61
1616490150000|2021-03-23 09:02:30|6361.9|6359.1|6361.5|6358.7|6362.6|6359.8|6361.4|6358.6|7
1616490160000|2021-03-23 09:02:40|6360.9|6358.1|6360.9|6358.1|6361|6358.2|6359.9|6357.1|8
1616490170000|2021-03-23 09:02:50|||||||||1
1616490180000|2021-03-23 09:03:00|6360.5|6357.7|6360.5|6357.7|6360.5|6357.7|6360.4|6357.6|3
1616490190000|2021-03-23 09:03:10|6360.4|6357.6|6360.9|6358.1|6360.9|6358.1|6360.4|6357.6|2
1616490200000|2021-03-23 09:03:20|6360.4|6357.6|6361.4|6358.6|6361.4|6358.6|6360.3|6357.5|10
1616490210000|2021-03-23 09:03:30|6361.5|6358.7|6362.5|6359.7|6363|6360.2|6361|6358.2|36
1616490220000|2021-03-23 09:03:40|6362.9|6360.1|6364|6361.2|6364|6361.2|6362.5|6359.7|3
1616490230000|2021-03-23 09:03:50|6363.9|6361.1|6367|6364.2|6367|6364.2|6363.9|6361.1|132
1616490240000|2021-03-23 09:04:00|6366.7|6363.9|6364.3|6361.5|6366.7|6363.9|6363|6360.2|620
1616490250000|2021-03-23 09:04:10|6364.4|6361.6|6365.4|6362.6|6365.4|6362.6|6364.3|6361.5|6
1616490260000|2021-03-23 09:04:20|6365.9|6363.1|6366.9|6364.1|6368.3|6365.5|6365.4|6362.6|186
1616490270000|2021-03-23 09:04:30|6367.9|6365.1|6366.9|6364.1|6368.4|6365.6|6366.9|6364.1|98
1616490280000|2021-03-23 09:04:40|6368.4|6365.6|6364.5|6361.7|6368.4|6365.6|6364.4|6361.6|266
1616490290000|2021-03-23 09:04:50|6364.6|6361.8|6364.9|6362.1|6365.5|6362.7|6364.4|6361.6|52
1616490300000|2021-03-23 09:05:00|6365|6362.2|6365.5|6362.7|6366.5|6363.7|6365|6362.2|27
1616490310000|2021-03-23 09:05:10|6365.9|6363.1|6364.6|6361.8|6365.9|6363.1|6363.9|6361.1|16
1616490320000|2021-03-23 09:05:20|6365.1|6362.3|6364|6361.2|6365.5|6362.7|6364|6361.2|101
1616490330000|2021-03-23 09:05:30|6363.6|6360.8|6362.5|6359.7|6363.9|6361.1|6362.5|6359.7|8
1616490340000|2021-03-23 09:05:40|6363|6360.2|6363.5|6360.7|6363.5|6360.7|6362.9|6360.1|8
1616490350000|2021-03-23 09:05:50|6363.4|6360.6|6363|6360.2|6363.4|6360.6|6361.9|6359.1|6
1616490360000|2021-03-23 09:06:00|6363.4|6360.6|6361.9|6359.1|6363.8|6361|6361.9|6359.1|5
1616490370000|2021-03-23 09:06:10|6362|6359.2|6363|6360.2|6363|6360.2|6361.9|6359.1|35
1616490380000|2021-03-23 09:06:20|6363.4|6360.6|6360.9|6358.1|6363.4|6360.6|6359.9|6357.1|26
1616490390000|2021-03-23 09:06:30|6360.5|6357.7|6361|6358.2|6361.5|6358.7|6360.5|6357.7|14
1616490400000|2021-03-23 09:06:40|6360.9|6358.1|6360|6357.2|6361.1|6358.3|6359.9|6357.1|4
1616490410000|2021-03-23 09:06:50|6359.9|6357.1|6362|6359.2|6362|6359.2|6359.9|6357.1|46
1616490420000|2021-03-23 09:07:00|6362.1|6359.3|6362.4|6359.6|6363.4|6360.6|6362.1|6359.3|15
1616490430000|2021-03-23 09:07:10|||||||||3
1616490440000|2021-03-23 09:07:20|6362.3|6359.5|6360.9|6358.1|6362.3|6359.5|6360.9|6358.1|3
1616490450000|2021-03-23 09:07:30|||||||||1
1616490460000|2021-03-23 09:07:40|6360.5|6357.7|6359.9|6357.1|6360.5|6357.7|6359.9|6357.1|4
1616490480000|2021-03-23 09:08:00|6358.9|6356.1|6356.5|6353.7|6358.9|6356.1|6355.5|6352.7|46
1616490490000|2021-03-23 09:08:10|6356.4|6353.6|6358.5|6355.7|6359.4|6356.6|6356.4|6353.6|7
1616490500000|2021-03-23 09:08:20|6358.1|6355.3|6359.9|6357.1|6359.9|6357.1|6357.4|6354.6|82
1616490510000|2021-03-23 09:08:30|6360.3|6357.5|6358.4|6355.6|6360.3|6357.5|6358.3|6355.5|0
1616490520000|2021-03-23 09:08:40|6358.7|6355.9|6358.3|6355.5|6358.7|6355.9|6357.3|6354.5|2
1616490530000|2021-03-23 09:08:50|6358.2|6355.4|6357.2|6354.4|6358.2|6355.4|6357.2|6354.4|1
1616490540000|2021-03-23 09:09:00|6356.8|6354|6354.2|6351.4|6357.3|6354.5|6354.2|6351.4|2
1616490550000|2021-03-23 09:09:10|6354.3|6351.5|6355.8|6353|6355.8|6353|6352.7|6349.9|70
1616490560000|2021-03-23 09:09:20|6355.7|6352.9|6354.2|6351.4|6355.8|6353|6354.2|6351.4|4
1616490570000|2021-03-23 09:09:30|6354.8|6352|6356.8|6354|6357.2|6354.4|6354.3|6351.5|39
1616490580000|2021-03-23 09:09:40|6357.3|6354.5|6356.2|6353.4|6357.3|6354.5|6356.2|6353.4|15
1616490590000|2021-03-23 09:09:50|6356.3|6353.5|6356.2|6353.4|6357.1|6354.3|6356.2|6353.4|2
1616490600000|2021-03-23 09:10:00|6356.3|6353.5|6356.3|6353.5|6356.7|6353.9|6356.2|6353.4|6
1616490610000|2021-03-23 09:10:10|6356.8|6354|6357.2|6354.4|6357.2|6354.4|6356.3|6353.5|3
1616490620000|2021-03-23 09:10:20|6359.2|6356.4|6360.3|6357.5|6360.3|6357.5|6359.2|6356.4|37
1616490630000|2021-03-23 09:10:30|6360.2|6357.4|6361.2|6358.4|6361.7|6358.9|6360.2|6357.4|26
1616490640000|2021-03-23 09:10:40|6360.7|6357.9|6358.2|6355.4|6360.8|6358|6358.2|6355.4|4
1616490650000|2021-03-23 09:10:50|6358.3|6355.5|6357.4|6354.6|6358.3|6355.5|6357.3|6354.5|27
1616490660000|2021-03-23 09:11:00|6357.2|6354.4|6356.3|6353.5|6357.2|6354.4|6354.7|6351.9|9
1616490670000|2021-03-23 09:11:10|6356.2|6353.4|6356.3|6353.5|6356.3|6353.5|6355.8|6353|1
1616490680000|2021-03-23 09:11:20|6356.2|6353.4|6356.8|6354|6357.2|6354.4|6356.2|6353.4|7
1616490690000|2021-03-23 09:11:30|6356.7|6353.9|6354.4|6351.6|6357.2|6354.4|6354.3|6351.5|25
1616490700000|2021-03-23 09:11:40|6354.9|6352.1|6353.3|6350.5|6355.3|6352.5|6353.2|6350.4|538
1616490710000|2021-03-23 09:11:50|6353.2|6350.4|6352.7|6349.9|6353.2|6350.4|6352.7|6349.9|1
1616490720000|2021-03-23 09:12:00|6352.3|6349.5|6351.2|6348.4|6352.8|6350|6350.7|6347.9|3
1616490730000|2021-03-23 09:12:10|6351.6|6348.8|6352.2|6349.4|6352.7|6349.9|6351.6|6348.8|6
1616490740000|2021-03-23 09:12:20|6351.2|6348.4|6351.1|6348.3|6351.3|6348.5|6351.1|6348.3|2
1616490750000|2021-03-23 09:12:30|6350.3|6347.5|6350.7|6347.9|6351.4|6348.6|6350.3|6347.5|33
1616490760000|2021-03-23 09:12:40|6350.3|6347.5|6348.3|6345.5|6350.3|6347.5|6347.7|6344.9|58
1616490770000|2021-03-23 09:12:50|6348.7|6345.9|6347.3|6344.5|6348.8|6346|6346.7|6343.9|11
1616490780000|2021-03-23 09:13:00|6347.2|6344.4|6346.2|6343.4|6347.8|6345|6344.9|6342.1|44
1616490790000|2021-03-23 09:13:10|6345.7|6342.9|6346.2|6343.4|6347.7|6344.9|6345.2|6342.4|299
1616490800000|2021-03-23 09:13:20|6345.7|6342.9|6345.2|6342.4|6345.7|6342.9|6344.7|6341.9|181
1616490810000|2021-03-23 09:13:30|6344.2|6341.4|6344.7|6341.9|6345.2|6342.4|6344.2|6341.4|170
1616490820000|2021-03-23 09:13:40|6344.2|6341.4|6345.8|6343|6346.2|6343.4|6344.2|6341.4|45
1616490830000|2021-03-23 09:13:50|6346.2|6343.4|6346.2|6343.4|6346.8|6344|6346.2|6343.4|183
1616490840000|2021-03-23 09:14:00|6345.7|6342.9|6347.2|6344.4|6347.2|6344.4|6345.7|6342.9|7
1616490850000|2021-03-23 09:14:10|6345.6|6342.8|6343.6|6340.8|6345.7|6342.9|6343.6|6340.8|170
1616490860000|2021-03-23 09:14:20|6343.7|6340.9|6342.1|6339.3|6343.7|6340.9|6341.1|6338.3|25
1616490870000|2021-03-23 09:14:30|6342.5|6339.7|6342.1|6339.3|6343|6340.2|6342.1|6339.3|5
1616490880000|2021-03-23 09:14:40|6342.6|6339.8|6343.6|6340.8|6343.7|6340.9|6342.6|6339.8|4
1616490890000|2021-03-23 09:14:50|6343.1|6340.3|6344.2|6341.4|6344.2|6341.4|6343.1|6340.3|3
1616490900000|2021-03-23 09:15:00|6344.7|6341.9|6346.6|6343.8|6346.7|6343.9|6344.7|6341.9|5
1616490910000|2021-03-23 09:15:10|6346.5|6343.7|6346.1|6343.3|6346.5|6343.7|6345.1|6342.3|21
1616490920000|2021-03-23 09:15:20|6346.2|6343.4|6345.1|6342.3|6346.2|6343.4|6344.2|6341.4|13
1616490930000|2021-03-23 09:15:30|6345.2|6342.4|6343.1|6340.3|6345.2|6342.4|6342.5|6339.7|61
1616490940000|2021-03-23 09:15:40|6343|6340.2|6338.5|6335.7|6343|6340.2|6337.9|6335.1|437
1616490950000|2021-03-23 09:15:50|6338.9|6336.1|6334.4|6331.6|6338.9|6336.1|6334.4|6331.6|46
1616490960000|2021-03-23 09:16:00|6333.3|6330.5|6333.9|6331.1|6334.9|6332.1|6333.3|6330.5|346
1616490970000|2021-03-23 09:16:10|6334.3|6331.5|6331.8|6329|6334.3|6331.5|6331.8|6329|319
1616490980000|2021-03-23 09:16:20|6331.2|6328.4|6329.6|6326.8|6331.6|6328.8|6328.7|6325.9|129
1616490990000|2021-03-23 09:16:30|6329.5|6326.7|6326.5|6323.7|6329.5|6326.7|6326.1|6323.3|811
1616491000000|2021-03-23 09:16:40|6327.7|6324.9|6327|6324.2|6328.1|6325.3|6324.5|6321.7|2246
1616491010000|2021-03-23 09:16:50|6327.5|6324.7|6323.5|6320.7|6329.6|6326.8|6323|6320.2|118
1616491020000|2021-03-23 09:17:00|6323.6|6320.8|6327|6324.2|6329.5|6326.7|6323.6|6320.8|312
1616491030000|2021-03-23 09:17:10|6327.1|6324.3|6327.6|6324.8|6328|6325.2|6321.1|6318.3|1390
1616491040000|2021-03-23 09:17:20|6327.1|6324.3|6326.7|6323.9|6327.7|6324.9|6325|6322.2|186
1616491050000|2021-03-23 09:17:30|6328.7|6325.9|6328.6|6325.8|6329.1|6326.3|6328.6|6325.8|197
1616491060000|2021-03-23 09:17:40|6328.5|6325.7|6327.1|6324.3|6329.5|6326.7|6327|6324.2|136
1616491070000|2021-03-23 09:17:50|6328.1|6325.3|6328.5|6325.7|6329.1|6326.3|6326.5|6323.7|343
1616491080000|2021-03-23 09:18:00|6328.6|6325.8|6328.4|6325.6|6329.5|6326.7|6328.3|6325.5|359
1616491090000|2021-03-23 09:18:10|6328.3|6325.5|6326.4|6323.6|6328.3|6325.5|6326.3|6323.5|78
1616491100000|2021-03-23 09:18:20|6326.8|6324|6326.4|6323.6|6326.8|6324|6326.3|6323.5|12
1616491110000|2021-03-23 09:18:30|6326.3|6323.5|6323.4|6320.6|6326.3|6323.5|6322.3|6319.5|310
1616491120000|2021-03-23 09:18:40|6323.5|6320.7|6325.8|6323|6325.8|6323|6323.5|6320.7|7
1616491130000|2021-03-23 09:18:50|6324.3|6321.5|6318.9|6316.1|6324.7|6321.9|6317.9|6315.1|232
1616491140000|2021-03-23 09:19:00|6319.4|6316.6|6317.3|6314.5|6320.3|6317.5|6315.3|6312.5|70
1616491150000|2021-03-23 09:19:10|6316.3|6313.5|6315.3|6312.5|6316.8|6314|6313.9|6311.1|203
1616491160000|2021-03-23 09:19:20|6315.4|6312.6|6316|6313.2|6316|6313.2|6313.9|6311.1|126
1616491170000|2021-03-23 09:19:30|6316.4|6313.6|6317|6314.2|6317.5|6314.7|6315|6312.2|73
1616491180000|2021-03-23 09:19:40|6317.5|6314.7|6314|6311.2|6318|6315.2|6313.5|6310.7|95
1616491190000|2021-03-23 09:19:50|6313.9|6311.1|6316.5|6313.7|6316.5|6313.7|6311.9|6309.1|147
1616491200000|2021-03-23 09:20:00|6315.9|6313.1|6310.9|6308.1|6315.9|6313.1|6309.8|6307|139
1616491210000|2021-03-23 09:20:10|6311.3|6308.5|6312.2|6309.4|6314.4|6311.6|6311.1|6308.3|154
1616491220000|2021-03-23 09:20:20|6313.1|6310.3|6315.5|6312.7|6316.1|6313.3|6311.6|6308.8|50
1616491230000|2021-03-23 09:20:30|6315.1|6312.3|6314.1|6311.3|6316.5|6313.7|6313.7|6310.9|8
1616491240000|2021-03-23 09:20:40|6314|6311.2|6312|6309.2|6314.1|6311.3|6311.6|6308.8|17
1616491250000|2021-03-23 09:20:50|6311.7|6308.9|6313.6|6310.8|6313.6|6310.8|6311.7|6308.9|78
1616491260000|2021-03-23 09:21:00|6314|6311.2|6316.4|6313.6|6318.5|6315.7|6314|6311.2|136
1616491270000|2021-03-23 09:21:10|6316.5|6313.7|6316.6|6313.8|6318.1|6315.3|6315.5|6312.7|148
1616491280000|2021-03-23 09:21:20|6317|6314.2|6317.5|6314.7|6318.5|6315.7|6316|6313.2|60
1616491290000|2021-03-23 09:21:30|6317.4|6314.6|6319.1|6316.3|6319.4|6316.6|6317|6314.2|178
1616491300000|2021-03-23 09:21:40|6318.5|6315.7|6319|6316.2|6319.5|6316.7|6318.2|6315.4|48
1616491310000|2021-03-23 09:21:50|6320.9|6318.1|6319.5|6316.7|6321|6318.2|6318.5|6315.7|24
1616491320000|2021-03-23 09:22:00|6318.9|6316.1|6317.9|6315.1|6319.5|6316.7|6317.9|6315.1|19
1616491330000|2021-03-23 09:22:10|6317.3|6314.5|6314.9|6312.1|6317.3|6314.5|6314.9|6312.1|50
1616491340000|2021-03-23 09:22:20|6314.4|6311.6|6312.9|6310.1|6315.4|6312.6|6312.9|6310.1|61
1616491350000|2021-03-23 09:22:30|6313.1|6310.3|6312.8|6310|6314.5|6311.7|6311.9|6309.1|29
1616491360000|2021-03-23 09:22:40|6312.9|6310.1|6314.5|6311.7|6314.5|6311.7|6312.8|6310|19
1616491370000|2021-03-23 09:22:50|6315.1|6312.3|6312.9|6310.1|6315.5|6312.7|6311.9|6309.1|11
1616491380000|2021-03-23 09:23:00|6312.5|6309.7|6313|6310.2|6313.5|6310.7|6312.3|6309.5|16
1616491390000|2021-03-23 09:23:10|6312.9|6310.1|6313.4|6310.6|6313.4|6310.6|6312.4|6309.6|28
1616491400000|2021-03-23 09:23:20|6313.3|6310.5|6313.9|6311.1|6314.9|6312.1|6310.9|6308.1|33
1616491410000|2021-03-23 09:23:30|6315.1|6312.3|6316.1|6313.3|6316.5|6313.7|6315|6312.2|466
1616491420000|2021-03-23 09:23:40|6316|6313.2|6317.2|6314.4|6317.7|6314.9|6316|6313.2|35
1616491430000|2021-03-23 09:23:50|6317.5|6314.7|6317.1|6314.3|6317.5|6314.7|6316.7|6313.9|49
1616491440000|2021-03-23 09:24:00|6316.5|6313.7|6318.5|6315.7|6318.6|6315.8|6315.5|6312.7|58
1616491450000|2021-03-23 09:24:10|6318.1|6315.3|6317.1|6314.3|6318.2|6315.4|6317.1|6314.3|12
1616491460000|2021-03-23 09:24:20|6317.2|6314.4|6317.5|6314.7|6317.6|6314.8|6316.6|6313.8|5
1616491470000|2021-03-23 09:24:30|6317.1|6314.3|6315.6|6312.8|6317.6|6314.8|6315.5|6312.7|8
1616491480000|2021-03-23 09:24:40|6316.5|6313.7|6313.2|6310.4|6316.5|6313.7|6313.2|6310.4|16
1616491490000|2021-03-23 09:24:50|6313.6|6310.8|6314.5|6311.7|6314.5|6311.7|6313.1|6310.3|21
1616491500000|2021-03-23 09:25:00|6314.1|6311.3|6315.7|6312.9|6315.7|6312.9|6313.1|6310.3|39
1616491510000|2021-03-23 09:25:10|6316.1|6313.3|6314.6|6311.8|6316.1|6313.3|6314.1|6311.3|17
1616491520000|2021-03-23 09:25:20|6314.1|6311.3|6313.2|6310.4|6315.1|6312.3|6313.1|6310.3|37
1616491530000|2021-03-23 09:25:30|6313.1|6310.3|6311.5|6308.7|6313.7|6310.9|6311.5|6308.7|64
1616491540000|2021-03-23 09:25:40|6311.1|6308.3|6311.6|6308.8|6311.7|6308.9|6311.1|6308.3|35
1616491550000|2021-03-23 09:25:50|6312.1|6309.3|6312.1|6309.3|6313.1|6310.3|6311.6|6308.8|5
1616491560000|2021-03-23 09:26:00|6311.6|6308.8|6309.7|6306.9|6311.6|6308.8|6309.5|6306.7|51
1616491570000|2021-03-23 09:26:10|6310.5|6307.7|6310.1|6307.3|6310.6|6307.8|6309.7|6306.9|35
1616491580000|2021-03-23 09:26:20|6309.7|6306.9|6306.7|6303.9|6309.7|6306.9|6306.5|6303.7|50
1616491590000|2021-03-23 09:26:30|6307.1|6304.3|6306.1|6303.3|6308.1|6305.3|6306.1|6303.3|70
1616491600000|2021-03-23 09:26:40|6305.7|6302.9|6297.5|6294.7|6305.7|6302.9|6297.5|6294.7|285
1616491610000|2021-03-23 09:26:50|6297|6294.2|6297.1|6294.3|6298.1|6295.3|6296.5|6293.7|42
1616491620000|2021-03-23 09:27:00|6296.6|6293.8|6290|6287.2|6296.6|6293.8|6290|6287.2|239
1616491630000|2021-03-23 09:27:10|6289.5|6286.7|6283.3|6280.5|6290.1|6287.3|6283.1|6280.3|208
1616491640000|2021-03-23 09:27:20|6283.6|6280.8|6271.5|6268.7|6283.6|6280.8|6269.6|6263.1|884
1616491650000|2021-03-23 09:27:30|6272.5|6269.7|6269.9|6267.1|6279|6276.2|6269.9|6267.1|178
1616491660000|2021-03-23 09:27:40|6270|6267.2|6273.4|6270.6|6273.5|6270.7|6268.1|6265.3|245
1616491670000|2021-03-23 09:27:50|6274.5|6271.7|6278|6275.2|6278|6275.2|6274.5|6271.7|70
1616491680000|2021-03-23 09:28:00|6278.1|6275.3|6286.4|6283.6|6286.9|6284.1|6278.1|6275.3|135
1616491690000|2021-03-23 09:28:10|6285.9|6283.1|6289.5|6286.7|6290|6287.2|6285.4|6282.6|104
1616491700000|2021-03-23 09:28:20|6289.9|6287.1|6293.5|6290.7|6293.5|6290.7|6289.9|6287.1|54
1616491710000|2021-03-23 09:28:30|6293.9|6291.1|6293.1|6290.3|6294.6|6291.8|6292.5|6289.7|59
1616491720000|2021-03-23 09:28:40|6292.6|6289.8|6294.4|6291.6|6295.9|6293.1|6292.4|6289.6|25
1616491730000|2021-03-23 09:28:50|6294.5|6291.7|6294.8|6292|6295.5|6292.7|6294|6291.2|40
1616491740000|2021-03-23 09:29:00|6294|6291.2|6281.3|6278.5|6294|6291.2|6278.2|6275.4|202
1616491750000|2021-03-23 09:29:10|6282.1|6279.3|6275.3|6272.5|6284.3|6281.5|6274.1|6271.3|147
1616491760000|2021-03-23 09:29:20|6275.2|6272.4|6277.2|6274.4|6279.3|6276.5|6275.2|6272.4|30
1616491770000|2021-03-23 09:29:30|6276.4|6273.6|6276.6|6273.8|6279.2|6276.4|6275.7|6272.9|74
1616491780000|2021-03-23 09:29:40|6276.2|6273.4|6268.6|6265.8|6276.2|6273.4|6268.6|6265.8|194
1616491790000|2021-03-23 09:29:50|6268.5|6265.7|6270.7|6267.9|6274.5|6271.7|6267.6|6264.8|160
1616491800000|2021-03-23 09:30:00|6271.1|6268.3|6278.8|6276|6278.8|6276|6270.5|6267.7|65
1616491810000|2021-03-23 09:30:10|6279.1|6276.3|6273.3|6270.5|6279.1|6276.3|6272.2|6269.4|70
1616491820000|2021-03-23 09:30:20|6273.9|6271.1|6274.8|6272|6276.2|6273.4|6272.3|6269.5|22
1616491830000|2021-03-23 09:30:30|6274.7|6271.9|6272.2|6269.4|6277.3|6274.5|6272.2|6269.4|53
1616491840000|2021-03-23 09:30:40|6272.4|6269.6|6268.1|6265.3|6272.9|6269.6|6268.1|6265.3|164
1616491850000|2021-03-23 09:30:50|6268.6|6265.8|6267.9|6265.1|6269.1|6266.3|6264.1|6261.3|86
1616491860000|2021-03-23 09:31:00|6267.1|6264.3|6266.6|6263.8|6268|6265.2|6265|6262.2|73
1616491870000|2021-03-23 09:31:10|6266.1|6263.3|6267|6264.2|6267.1|6264.3|6264.6|6261.8|45
1616491880000|2021-03-23 09:31:20|6269|6266.2|6271|6268.2|6273.1|6270.3|6265.2|6262.4|173
1616491890000|2021-03-23 09:31:30|6271.1|6268.3|6273|6270.2|6273.1|6270.3|6270.1|6267.3|14
1616491900000|2021-03-23 09:31:40|6272.5|6269.7|6272.6|6269.8|6274.8|6272|6270.2|6267.4|180
1616491910000|2021-03-23 09:31:50|6272.7|6269.9|6271.2|6268.4|6273.1|6270.3|6267.7|6264.9|15
1616491920000|2021-03-23 09:32:00|6271|6268.2|6271.1|6268.3|6272.7|6269.4|6268.6|6265.8|145
1616491930000|2021-03-23 09:32:10|6270.1|6267.3|6269.1|6266.3|6271.2|6268.4|6268.1|6265.3|97
1616491940000|2021-03-23 09:32:20|6266.7|6263.9|6265.8|6263|6268.7|6265.9|6265.6|6262.8|255
1616491950000|2021-03-23 09:32:30|6266.2|6263.4|6274.2|6271.4|6274.2|6271.4|6265.5|6262.7|60
1616491960000|2021-03-23 09:32:40|6274.6|6271.8|6274.1|6271.3|6278.1|6275.3|6274.1|6271.3|31
1616491970000|2021-03-23 09:32:50|6273.6|6270.8|6275.2|6272.4|6275.7|6272.9|6272.2|6269.4|50
1616491980000|2021-03-23 09:33:00|6276.2|6273.4|6267.2|6264.4|6276.2|6273.4|6267.1|6264.3|47
1616491990000|2021-03-23 09:33:10|6266.6|6263.8|6271.6|6268.8|6272.2|6269.4|6265.2|6262.4|31
1616492000000|2021-03-23 09:33:20|6272.7|6268.7|6271.2|6268.4|6272.7|6269.9|6268.6|6265.8|86
1616492010000|2021-03-23 09:33:30|6270.6|6267.8|6271|6268.2|6271.2|6268.4|6268.6|6265.8|21
1616492020000|2021-03-23 09:33:40|6270.6|6267.8|6267|6264.2|6270.6|6267.8|6266.1|6263.3|20
1616492030000|2021-03-23 09:33:50|6266.3|6263.5|6264.3|6261.5|6268.7|6265.5|6264.3|6261.5|185
1616492040000|2021-03-23 09:34:00|6264.7|6261.9|6265.6|6262.8|6265.7|6262.9|6264.3|6261.5|26
1616492050000|2021-03-23 09:34:10|6266.6|6263.8|6267.6|6264.8|6270.2|6267.4|6266.6|6263.8|22
1616492060000|2021-03-23 09:34:20|6267.8|6265|6274.2|6271.4|6274.4|6271.6|6267.8|6265|11
1616492070000|2021-03-23 09:34:30|6273.7|6270.9|6274.2|6271.4|6275.4|6272.6|6272.4|6269.6|31
1616492080000|2021-03-23 09:34:40|6272.8|6270|6272.1|6269.3|6272.8|6270|6270.3|6267.5|9
1616492090000|2021-03-23 09:34:50|6271.1|6268.3|6271.7|6268.9|6271.7|6268.9|6270.3|6267.5|9
1616492100000|2021-03-23 09:35:00|6271.3|6268.5|6271.6|6268.8|6272.3|6269.5|6271.2|6268.4|28
1616492110000|2021-03-23 09:35:10|6271.5|6268.7|6272.6|6269.8|6273.3|6270.5|6271.5|6268.7|16
1616492120000|2021-03-23 09:35:20|6273|6270.2|6273.2|6270.4|6273.7|6270.9|6273|6270.2|11
1616492130000|2021-03-23 09:35:30|6272.3|6269.5|6272.2|6269.4|6272.3|6269.5|6272.2|6269.4|9
1616492140000|2021-03-23 09:35:40|6273.3|6270.5|6274.6|6271.8|6276.2|6273.4|6273.3|6270.5|33
1616492150000|2021-03-23 09:35:50|6274.7|6271.9|6274.4|6271.6|6275.3|6272.5|6274.2|6271.4|5
1616492160000|2021-03-23 09:36:00|6275.2|6272.4|6275.3|6272.5|6275.3|6272.5|6275.2|6272.4|2
1616492170000|2021-03-23 09:36:10|6275.2|6272.4|6276.7|6273.9|6277.6|6274.8|6275.2|6272.4|39
1616492180000|2021-03-23 09:36:20|6276.8|6274|6277.8|6275|6279.3|6276.5|6276.8|6274|13
1616492190000|2021-03-23 09:36:30|6278.2|6275.4|6282.8|6280|6282.9|6280.1|6278|6275.2|69
1616492200000|2021-03-23 09:36:40|6282.3|6279.5|6279.2|6276.4|6282.8|6280|6277.9|6275.1|70
1616492210000|2021-03-23 09:36:50|6279.1|6276.3|6279.2|6276.4|6279.6|6276.8|6277.7|6274.9|13
1616492220000|2021-03-23 09:37:00|6278.7|6275.9|6277.3|6274.5|6280.3|6277.5|6277.3|6274.5|30
1616492230000|2021-03-23 09:37:10|6276.9|6274.1|6280.2|6277.4|6280.8|6278|6275.2|6272.4|69
1616492240000|2021-03-23 09:37:20|6279.3|6276.5|6279.8|6277|6281.3|6278.5|6279.2|6276.4|50
1616492250000|2021-03-23 09:37:30|6279.7|6276.9|6277.7|6274.9|6279.7|6276.9|6277.2|6274.4|46
1616492260000|2021-03-23 09:37:40|6276.9|6274.1|6281.4|6278.6|6281.4|6278.6|6276.9|6274.1|45
1616492270000|2021-03-23 09:37:50|6281.3|6278.5|6278.4|6275.6|6281.3|6278.5|6276.9|6274.1|14
1616492280000|2021-03-23 09:38:00|6278.3|6275.5|6277|6274.2|6278.3|6275.5|6275.8|6273|17
1616492290000|2021-03-23 09:38:10|6277.5|6274.7|6277.3|6274.5|6278.7|6275.9|6275.7|6272.9|83
1616492300000|2021-03-23 09:38:20|6276.8|6274|6275.7|6272.9|6278.3|6275.5|6275.7|6272.9|15
1616492310000|2021-03-23 09:38:30|6275.3|6272.5|6275.8|6273|6276.3|6273.5|6274.3|6271.5|146
1616492320000|2021-03-23 09:38:40|6275.3|6272.5|6273.1|6270.3|6275.4|6272.6|6272.3|6269.5|314
1616492330000|2021-03-23 09:38:50|6272.7|6269.9|6273.6|6270.8|6273.7|6270.9|6272.7|6269.9|7
1616492340000|2021-03-23 09:39:00|6273.2|6270.4|6272.7|6269.9|6273.2|6270.4|6272.7|6269.9|66
1616492350000|2021-03-23 09:39:10|6273.1|6270.3|6269.6|6266.8|6275.3|6272.5|6269.1|6266.3|284
1616492360000|2021-03-23 09:39:20|6269.7|6266.9|6269.5|6266.7|6271.2|6268.4|6268.1|6265.3|39
1616492370000|2021-03-23 09:39:30|6269.1|6266.3|6270.2|6267.4|6272.2|6269.4|6269.1|6266.3|80
1616492380000|2021-03-23 09:39:40|6270.1|6267.3|6276.1|6273.3|6277.5|6274.7|6270.1|6267.3|162
1616492390000|2021-03-23 09:39:50|6276.2|6273.4|6277.2|6274.4|6277.3|6274.5|6275.6|6272.8|27
1616492400000|2021-03-23 09:40:00|6277.1|6274.3|6277.6|6274.8|6277.7|6274.9|6274.5|6271.7|73
1616492410000|2021-03-23 09:40:10|6277.1|6274.3|6278.7|6275.9|6278.7|6275.9|6276|6273.2|56
1616492420000|2021-03-23 09:40:20|6279.1|6276.3|6279.5|6276.7|6279.5|6276.7|6276.6|6273.8|110
1616492430000|2021-03-23 09:40:30|6279.1|6276.3|6280.7|6277.9|6282.2|6279.4|6279.1|6276.3|30
1616492440000|2021-03-23 09:40:40|6280.6|6277.8|6282.1|6279.3|6282.1|6279.3|6280.1|6277.3|31
1616492450000|2021-03-23 09:40:50|6282.2|6279.4|6284.5|6281.7|6285.6|6282.8|6280.6|6277.8|133
1616492460000|2021-03-23 09:41:00|6284.1|6281.3|6281|6278.2|6284.2|6281.4|6280.6|6277.8|9
1616492470000|2021-03-23 09:41:10|6280.6|6277.8|6280.7|6277.9|6281.7|6278.9|6279.1|6276.3|108
1616492480000|2021-03-23 09:41:20|6280.3|6277.5|6282.6|6279.8|6282.6|6279.8|6280.2|6277.4|53
1616492490000|2021-03-23 09:41:30|6282.7|6279.9|6281.6|6278.8|6283.2|6280.4|6281.6|6278.8|16
1616492500000|2021-03-23 09:41:40|6281.5|6278.7|6282.5|6279.7|6283.1|6280.3|6281.5|6278.7|78
1616492510000|2021-03-23 09:41:50|6282.6|6279.8|6279.5|6276.7|6282.6|6279.8|6279.5|6276.7|37
1616492520000|2021-03-23 09:42:00|6279.4|6276.6|6279.1|6276.3|6279.4|6276.6|6277.6|6274.8|60
1616492530000|2021-03-23 09:42:10|6279.5|6276.7|6278.6|6275.8|6279.6|6276.8|6278|6275.2|21
1616492540000|2021-03-23 09:42:20|6278.5|6275.7|6277.2|6274.4|6278.5|6275.7|6275.5|6272.7|113
1616492550000|2021-03-23 09:42:30|6277.1|6274.3|6278.6|6275.8|6278.6|6275.8|6275.1|6272.3|26
1616492560000|2021-03-23 09:42:40|6278.7|6275.9|6275.5|6272.7|6282.7|6277.8|6273.5|6270.7|229
1616492570000|2021-03-23 09:42:50|6273.9|6271.1|6273.9|6271.1|6277|6274.2|6273.3|6270.5|233
1616492580000|2021-03-23 09:43:00|6274.4|6271.6|6275.4|6272.6|6276|6273.2|6274.1|6271.3|49
1616492590000|2021-03-23 09:43:10|6276.3|6273.5|6269.9|6267.1|6276.9|6274.1|6269.9|6267.1|314
1616492600000|2021-03-23 09:43:20|6268.9|6266.1|6268.9|6266.1|6268.9|6266.1|6267.8|6265|82
1616492610000|2021-03-23 09:43:30|6269.3|6266.5|6267.3|6264.5|6269.4|6266.6|6265.3|6262.5|209
1616492620000|2021-03-23 09:43:40|6266.8|6264|6264.3|6261.5|6267.3|6264.5|6264.3|6261.5|327
1616492630000|2021-03-23 09:43:50|6265.2|6262.4|6264.7|6261.9|6265.7|6262.9|6264.7|6261.9|361
1616492640000|2021-03-23 09:44:00|6264.3|6261.5|6254.9|6252.1|6264.3|6261.5|6254.3|6251.5|431
1616492650000|2021-03-23 09:44:10|6255.6|6252.8|6249.7|6246.9|6255.7|6252.9|6246.1|6243.3|250
1616492660000|2021-03-23 09:44:20|6250.1|6247.3|6252.6|6249.8|6254.1|6251.3|6250.1|6247.3|56
1616492670000|2021-03-23 09:44:30|6253.1|6250.3|6252.8|6250|6253.8|6251|6248|6244.7|113
1616492680000|2021-03-23 09:44:40|6253.9|6249.9|6252.8|6250|6253.9|6250.8|6247.6|6244.8|52
1616492690000|2021-03-23 09:44:50|6252.7|6249.9|6249.7|6246.9|6252.7|6249.9|6249.7|6246.9|33
1616492700000|2021-03-23 09:45:00|6249.9|6247.1|6243|6240.2|6250.6|6247.8|6242.4|6239.6|120
1616492710000|2021-03-23 09:45:10|6242.2|6239.4|6241.8|6239|6245.7|6242.9|6241.2|6238.4|68
1616492720000|2021-03-23 09:45:20|6241.4|6238.6|6246.7|6243.9|6246.7|6243.9|6241.1|6238.3|76
1616492730000|2021-03-23 09:45:30|6247.1|6244.3|6246.8|6244|6251.1|6248.3|6241.6|6238.8|102
1616492740000|2021-03-23 09:45:40|6246.7|6243.9|6242.7|6239.9|6247.8|6245|6242.6|6239.8|42
1616492750000|2021-03-23 09:45:50|6242.6|6239.8|6242.7|6239.9|6243.1|6240.3|6241.6|6238.8|60
1616492760000|2021-03-23 09:46:00|6243.1|6240.3|6240.6|6237.8|6243.1|6240.3|6240.6|6237.8|133
1616492770000|2021-03-23 09:46:10|6241.1|6238.3|6238.6|6235.8|6241.1|6238.3|6237.3|6234.5|61
1616492780000|2021-03-23 09:46:20|6238.7|6235.9|6234.4|6231.6|6239.2|6236.4|6232.6|6229.8|122
1616492790000|2021-03-23 09:46:30|6235.6|6232.8|6229.5|6226.7|6236.1|6233.3|6228.6|6225.7|486
1616492800000|2021-03-23 09:46:40|6229.1|6226.3|6226.5|6223.7|6230.6|6227.8|6224.9|6222.1|347
1616492810000|2021-03-23 09:46:50|6226.4|6223.6|6225.6|6222.8|6228|6225.2|6224.4|6221.6|226
1616492820000|2021-03-23 09:47:00|6226.4|6223.6|6233.5|6230.7|6233.5|6230.7|6225|6222.2|159
1616492830000|2021-03-23 09:47:10|6234.7|6231.9|6244.9|6242.1|6247.2|6244.4|6233.1|6230.3|606
1616492840000|2021-03-23 09:47:20|6245.2|6242.4|6244.6|6241.8|6248.7|6245.9|6242.7|6239.9|74
1616492850000|2021-03-23 09:47:30|6244.2|6241.4|6243.6|6240.8|6244.7|6241.9|6239.2|6236.4|43
1616492860000|2021-03-23 09:47:40|6244.3|6240.3|6247.4|6244.6|6253.6|6250.8|6244.3|6240.3|149
1616492870000|2021-03-23 09:47:50|6248.7|6245.9|6247.7|6244.9|6250.2|6247.4|6247.5|6244.7|42
1616492880000|2021-03-23 09:48:00|6247.8|6245|6250.6|6247.8|6252.8|6250|6247.8|6245|162
1616492890000|2021-03-23 09:48:10|6250.8|6248|6252.1|6249.3|6255.1|6252.3|6250.7|6247.9|54
1616492900000|2021-03-23 09:48:20|6251.6|6248.8|6246.1|6243.3|6251.6|6248.8|6246.1|6243.3|37
1616492910000|2021-03-23 09:48:30|6246.4|6243.6|6247.8|6245|6249.1|6246.3|6246.4|6243.6|29
1616492920000|2021-03-23 09:48:40|6248.4|6245.6|6246.6|6243.8|6249.1|6246.3|6246.2|6243.4|8
1616492930000|2021-03-23 09:48:50|6246.7|6243.9|6249.1|6246.3|6249.7|6246.4|6246.6|6243.8|32
1616492940000|2021-03-23 09:49:00|6249.2|6246.4|6241.6|6238.8|6249.2|6246.4|6241.6|6238.8|62
1616492950000|2021-03-23 09:49:10|6239.3|6236.5|6243.1|6240.3|6244.6|6241.8|6239.3|6236.5|31
1616492960000|2021-03-23 09:49:20|6242.7|6239.9|6242.1|6239.3|6244.6|6241.8|6242.1|6239.3|17
1616492970000|2021-03-23 09:49:30|6242.5|6239.7|6241|6238.2|6243.7|6240.9|6241|6238.2|21
1616492980000|2021-03-23 09:49:40|6240.5|6237.7|6242.8|6240|6243.6|6240.8|6239.6|6236.8|108
1616492990000|2021-03-23 09:49:50|6242.7|6239.9|6243.6|6240.8|6245.7|6242.9|6242.7|6239.9|11
1616493000000|2021-03-23 09:50:00|6242.7|6239.9|6240.2|6237.4|6246.1|6243.3|6239.7|6236.9|117
1616493010000|2021-03-23 09:50:10|6240.3|6237.5|6242.7|6239.9|6242.8|6240|6239.7|6236.9|24
1616493020000|2021-03-23 09:50:20|6243.1|6240.3|6242.3|6239.5|6244.2|6241.4|6242.3|6239.5|20
1616493030000|2021-03-23 09:50:30|6242.4|6239.6|6245.7|6242.9|6245.7|6242.9|6242.4|6239.6|108
1616493040000|2021-03-23 09:50:40|6245.9|6243.1|6248.9|6246.1|6248.9|6246.1|6245.3|6242.5|169
1616493050000|2021-03-23 09:50:50|6247.9|6245.1|6248.9|6246.1|6249.4|6246.6|6247.9|6245.1|22
1616493060000|2021-03-23 09:51:00|6248.5|6245.7|6245.4|6242.6|6248.5|6245.7|6244.2|6241.4|197
1616493070000|2021-03-23 09:51:10|6245.8|6243|6243.6|6240.8|6248.8|6246|6243.5|6240.7|995
1616493080000|2021-03-23 09:51:20|6243.5|6240.7|6245.2|6242.4|6245.2|6242.4|6242.1|6239.3|112
1616493090000|2021-03-23 09:51:30|6245.6|6242.8|6243.1|6240.3|6245.6|6242.8|6240.5|6237.7|73
1616493100000|2021-03-23 09:51:40|6243|6240.2|6245.1|6242.3|6245.6|6242.8|6243|6240.2|2137
1616493110000|2021-03-23 09:51:50|6245.6|6242.8|6239.5|6236.7|6245.6|6242.8|6238|6235.2|233
1616493120000|2021-03-23 09:52:00|6239.4|6236.6|6240.5|6237.7|6240.5|6237.7|6237.5|6234.7|287
1616493130000|2021-03-23 09:52:10|6240|6237.2|6240.5|6237.7|6241.6|6238.8|6240|6237.2|8
1616493140000|2021-03-23 09:52:20|6239.9|6237.1|6239.5|6236.7|6239.9|6237.1|6238.4|6235.6|65
1616493150000|2021-03-23 09:52:30|6239.4|6236.6|6237.7|6234.9|6239.5|6236.7|6236.9|6234.1|190
1616493160000|2021-03-23 09:52:40|6237.3|6234.5|6233.5|6230.7|6237.3|6234.5|6233.3|6230.5|79
1616493170000|2021-03-23 09:52:50|6234.5|6231.7|6234.3|6231.5|6235.3|6232.5|6233.8|6231|57
1616493180000|2021-03-23 09:53:00|6234|6231.2|6227.7|6224.9|6234|6231.2|6227.7|6224.9|181
1616493190000|2021-03-23 09:53:10|6228.2|6225.4|6229.6|6226.8|6230.1|6227.3|6227.9|6225.1|331
1616493200000|2021-03-23 09:53:20|6230|6227.2|6226.8|6224|6230|6227.2|6226.3|6223.5|347
1616493210000|2021-03-23 09:53:30|6226.9|6224.1|6225.7|6222.9|6228.3|6225.5|6225.7|6222.9|142
1616493220000|2021-03-23 09:53:40|6225.3|6222.5|6229.9|6227.1|6229.9|6227.1|6224.3|6221.5|32
1616493230000|2021-03-23 09:53:50|6229.7|6226.9|6226.4|6223.6|6229.7|6226.9|6224.3|6221.5|266
1616493240000|2021-03-23 09:54:00|6226.3|6223.5|6226.7|6223.9|6226.7|6223.9|6224.3|6221.5|142
1616493250000|2021-03-23 09:54:10|6225.9|6223.1|6227.2|6224.4|6227.3|6224.5|6224.3|6221.5|189
1616493260000|2021-03-23 09:54:20|6226.7|6223.9|6228.2|6225.4|6228.8|6226|6226.3|6223.5|18
1616493270000|2021-03-23 09:54:30|6228.1|6225.3|6226.3|6223.5|6228.3|6225.5|6225.7|6222.9|14
1616493280000|2021-03-23 09:54:40|6226.4|6223.6|6228.4|6225.6|6228.8|6226|6226.4|6223.6|20
1616493290000|2021-03-23 09:54:50|6228.7|6225.9|6228.2|6225.4|6229.8|6227|6227.7|6224.9|61
1616493300000|2021-03-23 09:55:00|6228.3|6225.5|6228.2|6225.4|6229.8|6227|6226.7|6223.9|66
1616493310000|2021-03-23 09:55:10|6227.8|6225|6229.8|6227|6229.9|6227.1|6227.8|6225|113
1616493320000|2021-03-23 09:55:20|6229.9|6227.1|6232.5|6229.7|6232.9|6230.1|6229.4|6226.6|105
1616493330000|2021-03-23 09:55:30|6232.9|6230.1|6234.8|6232|6235.4|6232.6|6232.9|6230.1|38
1616493340000|2021-03-23 09:55:40|6233.9|6231.1|6235.7|6232.9|6236.9|6234.1|6233.8|6231|155
1616493350000|2021-03-23 09:55:50|6235.8|6233|6236.8|6234|6237.9|6235.1|6235.7|6232.9|32
1616493360000|2021-03-23 09:56:00|6236.4|6233.6|6234.2|6231.4|6236.4|6233.6|6233.8|6231|62
1616493370000|2021-03-23 09:56:10|6233.7|6230.9|6228.3|6225.5|6235.8|6233|6228.3|6225.5|81
1616493380000|2021-03-23 09:56:20|6228.8|6226|6226.5|6223.7|6228.9|6226.1|6226.3|6223.5|54
1616493390000|2021-03-23 09:56:30|6227.3|6224.5|6229.7|6226.9|6229.8|6227|6225.9|6223.1|120
1616493400000|2021-03-23 09:56:40|6229.8|6227|6228.8|6226|6229.8|6227|6228.4|6225.6|22
1616493410000|2021-03-23 09:56:50|6228.4|6225.6|6229.3|6226.5|6229.9|6227.1|6226.8|6224|22
1616493420000|2021-03-23 09:57:00|6228.9|6226.1|6228.8|6226|6228.9|6226.1|6226.9|6224.1|48
1616493430000|2021-03-23 09:57:10|6228.3|6225.5|6226.9|6224.1|6228.3|6225.5|6226.1|6223.3|163
1616493440000|2021-03-23 09:57:20|6226.5|6223.7|6230.9|6228.1|6230.9|6228.1|6226.1|6223.3|132
1616493450000|2021-03-23 09:57:30|6231.9|6229.1|6231.4|6228.6|6231.9|6229.1|6226.9|6224.1|54
1616493460000|2021-03-23 09:57:40|6231.5|6228.7|6230.4|6227.6|6232|6229.2|6227.4|6224.6|17
1616493470000|2021-03-23 09:57:50|6230.5|6227.7|6228.8|6226|6230.9|6228.1|6228.3|6225.5|91
1616493480000|2021-03-23 09:58:00|6228.7|6225.9|6227.9|6225.1|6228.9|6226.1|6226.9|6224.1|37
1616493490000|2021-03-23 09:58:10|6227.4|6224.6|6222.9|6220.1|6227.4|6224.6|6221.9|6219.1|141
1616493500000|2021-03-23 09:58:20|6223.3|6220.5|6222.3|6219.5|6224.8|6222|6221.9|6219.1|146
1616493510000|2021-03-23 09:58:30|6219.9|6217.1|6218.8|6216|6219.9|6217.1|6218.8|6216|70
1616493520000|2021-03-23 09:58:40|6219|6216.2|6219|6216.2|6219|6216.2|6216.1|6213.3|151
1616493530000|2021-03-23 09:58:50|6219.5|6216.7|6217.5|6214.7|6220.1|6217.3|6216.5|6213.7|135
1616493540000|2021-03-23 09:59:00|6217.7|6214.9|6217.3|6214.5|6219|6216.2|6216.9|6214.1|383
1616493550000|2021-03-23 09:59:10|6216.9|6214.1|6219.9|6217.1|6220|6217.2|6216.9|6214.1|106
1616493560000|2021-03-23 09:59:20|6220|6217.2|6223.9|6221.1|6224.6|6221.8|6219.9|6217.1|91
1616493570000|2021-03-23 09:59:30|6223.8|6221|6225.7|6222.9|6226.1|6223.3|6223.1|6220.3|66
1616493580000|2021-03-23 09:59:40|6226|6223.2|6226.1|6223.3|6226.1|6223.3|6224.1|6221.3|20
1616493590000|2021-03-23 09:59:50|6226|6223.2|6224.1|6221.3|6226.1|6223.3|6223.5|6220.7|126
1616493600000|2021-03-23 10:00:00|6223.6|6220.8|6223|6220.2|6224.1|6221.3|6219.5|6216.7|63
1616493610000|2021-03-23 10:00:10|6221.6|6218.8|6224|6221.2|6224|6221.2|6221.6|6218.8|23
1616493620000|2021-03-23 10:00:20|6223.9|6221.1|6218.1|6215.3|6223.9|6221.1|6218.1|6215.3|25
1616493630000|2021-03-23 10:00:30|6218.5|6215.7|6216.1|6213.3|6218.6|6215.8|6216.1|6213.3|38
1616493640000|2021-03-23 10:00:40|6215.9|6213.1|6216.1|6213.3|6216.1|6213.3|6215.1|6212.3|62
1616493650000|2021-03-23 10:00:50|6215.6|6212.8|6216.1|6213.3|6216.1|6213.3|6215.6|6212.8|18
1616493660000|2021-03-23 10:01:00|6216.9|6214.1|6215.9|6213.1|6217.1|6214.3|6215.1|6212.3|47
1616493670000|2021-03-23 10:01:10|6216.1|6213.3|6218.5|6215.7|6219.1|6216.3|6216.1|6213.3|56
1616493680000|2021-03-23 10:01:20|6217.1|6214.3|6217.1|6214.3|6217.1|6214.3|6216.1|6213.3|27
1616493690000|2021-03-23 10:01:30|6216.1|6213.3|6216.7|6213.9|6217.1|6214.3|6216.1|6213.3|70
1616493700000|2021-03-23 10:01:40|6217|6214.2|6216.1|6213.3|6217.1|6214.3|6216.1|6213.3|18
1616493710000|2021-03-23 10:01:50|6216.5|6213.7|6216.7|6213.9|6218.1|6215.3|6216.1|6213.3|341
1616493720000|2021-03-23 10:02:00|6217.1|6214.3|6218.2|6215.4|6219.1|6216.3|6216.5|6213.7|59
1616493730000|2021-03-23 10:02:10|6218.5|6215.7|6218.9|6216.1|6219.1|6216.3|6217.5|6214.7|18
1616493740000|2021-03-23 10:02:20|6218.7|6215.9|6217.7|6214.9|6219.9|6216.5|6215.7|6212.9|127
1616493750000|2021-03-23 10:02:30|6217.1|6214.3|6218.6|6215.8|6219.7|6216.9|6217.1|6214.3|80
1616493760000|2021-03-23 10:02:40|6218.3|6215.5|6219.7|6216.9|6220.3|6217.5|6218.3|6215.5|11
1616493770000|2021-03-23 10:02:50|6220.2|6217.4|6219.3|6216.5|6220.2|6217.4|6218.3|6215.5|22
1616493780000|2021-03-23 10:03:00|6219.2|6216.4|6218.1|6215.3|6219.3|6216.5|6216.2|6213.4|20
1616493790000|2021-03-23 10:03:10|6217.3|6214.5|6215.1|6212.3|6217.3|6214.5|6215.1|6212.3|42
1616493800000|2021-03-23 10:03:20|6215.3|6212.5|6218.2|6215.4|6218.7|6215.9|6215.2|6212.4|36
1616493810000|2021-03-23 10:03:30|6218.6|6215.8|6216.7|6213.9|6218.6|6215.8|6216.6|6213.8|1
1616493820000|2021-03-23 10:03:40|6216.5|6213.7|6216.2|6213.4|6217.1|6214.3|6216.1|6213.3|18
1616493830000|2021-03-23 10:03:50|6219.3|6216.5|6220.2|6217.4|6221.7|6218.9|6219.3|6216.5|120
1616493840000|2021-03-23 10:04:00|6220.3|6217.5|6220.2|6217.4|6220.3|6217.5|6218.1|6215.3|368
1616493850000|2021-03-23 10:04:10|6220.1|6217.3|6222.2|6219.4|6223.2|6220.4|6219.7|6216.9|26
1616493860000|2021-03-23 10:04:20|6222.7|6219.9|6222.3|6219.5|6223.7|6220.9|6221.7|6218.9|48
1616493870000|2021-03-23 10:04:30|6222.7|6219.9|6222.7|6219.9|6224.8|6222|6222.2|6219.4|50
1616493880000|2021-03-23 10:04:40|6223.2|6220.4|6224.8|6222|6226.3|6223.5|6223.2|6220.4|166
1616493890000|2021-03-23 10:04:50|6224.7|6221.9|6219.6|6216.8|6224.7|6221.9|6219.6|6216.8|38
1616493900000|2021-03-23 10:05:00|6219.7|6216.9|6222|6219.2|6223|6220.2|6219.7|6216.9|242
1616493910000|2021-03-23 10:05:10|6221.4|6218.6|6226.4|6223.6|6226.4|6223.6|6220.4|6217.6|318
1616493920000|2021-03-23 10:05:20|6226.5|6223.7|6231.4|6228.6|6231.9|6229.1|6226.4|6223.6|168
1616493930000|2021-03-23 10:05:30|6231.3|6228.5|6239.4|6236.6|6239.9|6237.1|6231.3|6228.5|255
1616493940000|2021-03-23 10:05:40|6238.9|6236.1|6246.2|6243.4|6253.5|6250.7|6238.4|6235.6|597
1616493950000|2021-03-23 10:05:50|6246.6|6243.8|6244|6241.2|6246.6|6243.8|6241.6|6238.8|129
1616493960000|2021-03-23 10:06:00|6246.2|6243.4|6244|6241.2|6246.6|6243.8|6243.6|6240.8|57
1616493970000|2021-03-23 10:06:10|6243.6|6240.8|6243.6|6240.8|6243.6|6240.8|6242|6239.2|41
1616493980000|2021-03-23 10:06:20|6243.2|6240.4|6242.7|6239.9|6245.6|6242.8|6242.7|6239.7|78
1616493990000|2021-03-23 10:06:30|6242.6|6239.8|6239.7|6236.9|6243.7|6240.9|6239.6|6236.8|34
1616494000000|2021-03-23 10:06:40|6240|6237.2|6240.4|6237.6|6243.1|6240.3|6239.6|6236.8|54
1616494010000|2021-03-23 10:06:50|6239.6|6236.8|6238.5|6235.7|6239.6|6236.8|6238|6235.2|37
1616494020000|2021-03-23 10:07:00|6238.1|6235.3|6235.5|6232.7|6238.5|6235.7|6235.5|6232.7|34
1616494030000|2021-03-23 10:07:10|6235.6|6232.8|6238.1|6235.3|6238.1|6235.3|6235.5|6232.7|20
1616494040000|2021-03-23 10:07:20|6238.5|6235.7|6244.2|6241.4|6244.6|6241.8|6238.1|6235.3|206
1616494050000|2021-03-23 10:07:30|6244.1|6241.3|6243.6|6240.8|6244.6|6241.8|6243.2|6240.4|39
1616494060000|2021-03-23 10:07:40|6243.1|6240.3|6247.2|6244.4|6247.2|6244.4|6243.1|6240.3|32
1616494070000|2021-03-23 10:07:50|6247.5|6244.7|6248.1|6245.3|6249.7|6246.3|6246.6|6243.8|41
1616494080000|2021-03-23 10:08:00|6248.3|6245.5|6244.4|6241.6|6249.2|6246.4|6244.4|6241.6|87
1616494090000|2021-03-23 10:08:10|6244|6241.2|6247|6244.2|6247.1|6244.3|6244|6241.2|113
1616494100000|2021-03-23 10:08:20|6246.9|6244.1|6245|6242.2|6247|6244.2|6245|6242.2|3
1616494110000|2021-03-23 10:08:30|6244.1|6241.3|6243.1|6240.3|6244.1|6241.3|6242|6239.2|6
1616494120000|2021-03-23 10:08:40|6243|6240.2|6245.6|6242.8|6245.6|6242.8|6242.1|6239.3|59
1616494130000|2021-03-23 10:08:50|6244.6|6241.8|6247|6244.2|6249.1|6246.3|6244.6|6241.8|310
1616494140000|2021-03-23 10:09:00|6246.7|6243.9|6244.2|6241.4|6246.7|6243.9|6243.2|6240.4|543
1616494150000|2021-03-23 10:09:10|6243.7|6240.9|6242.8|6240|6244.3|6241.5|6242.8|6240|79
1616494160000|2021-03-23 10:09:20|6242.7|6239.9|6243.8|6241|6243.8|6241|6242.7|6239.9|48
1616494170000|2021-03-23 10:09:30|6243.7|6240.9|6243.6|6240.8|6243.8|6241|6242.7|6239.9|19
1616494180000|2021-03-23 10:09:40|6243.2|6240.4|6244.7|6241.9|6244.7|6241.9|6243.2|6240.4|7
1616494190000|2021-03-23 10:09:50|6244.2|6241.4|6249.7|6246.9|6249.7|6246.9|6244.1|6241.3|48
1616494200000|2021-03-23 10:10:00|6249.3|6246.5|6244.8|6242|6249.8|6247|6244.7|6241.9|22
1616494210000|2021-03-23 10:10:10|6244.9|6242.1|6242.2|6239.4|6245.3|6242.5|6241.7|6238.9|22
1616494220000|2021-03-23 10:10:20|6242.3|6239.5|6238.8|6236|6242.3|6239.5|6237.7|6234.9|64
1616494230000|2021-03-23 10:10:30|6239.2|6236.4|6235.7|6232.9|6239.2|6236.4|6235.6|6232.8|11
1616494240000|2021-03-23 10:10:40|6235.6|6232.8|6237.8|6235|6237.8|6235|6235.1|6232.3|49
1616494250000|2021-03-23 10:10:50|6238.1|6235.3|6239.1|6236.3|6239.1|6236.3|6237.7|6234.3|3
1616494260000|2021-03-23 10:11:00|6238.7|6235.9|6238.7|6235.9|6239.2|6236.4|6237.2|6234.4|12
1616494270000|2021-03-23 10:11:10|6238.8|6236|6238.7|6235.9|6239.3|6236.5|6238.1|6235.3|8
1616494280000|2021-03-23 10:11:20|6238.6|6235.8|6238.7|6235.9|6239.3|6236.5|6238.2|6235.4|17
1616494290000|2021-03-23 10:11:30|6239.2|6236.4|6242.1|6239.3|6245.2|6242.4|6239.2|6236.4|31
1616494300000|2021-03-23 10:11:40|6241.2|6238.4|6241.2|6238.4|6243.2|6240.4|6241.2|6238.4|12
1616494310000|2021-03-23 10:11:50|6241.7|6238.9|6238.2|6235.4|6241.7|6238.9|6238.2|6235.4|25
1616494320000|2021-03-23 10:12:00|6237.8|6235|6232.7|6229.9|6237.8|6235|6232.7|6229.9|60
1616494330000|2021-03-23 10:12:10|6233.1|6230.3|6234.1|6231.3|6235.1|6232.3|6233.1|6230.3|23
1616494340000|2021-03-23 10:12:20|6234.2|6231.4|6235.1|6232.3|6235.1|6232.3|6234.2|6231.4|9
1616494350000|2021-03-23 10:12:30|6236.1|6233.3|6236.7|6233.9|6236.7|6233.9|6234.2|6231.4|23
1616494360000|2021-03-23 10:12:40|6237.1|6234.3|6235.6|6232.8|6237.1|6234.3|6235.6|6232.8|3
1616494370000|2021-03-23 10:12:50|6235.7|6232.9|6238.1|6235.3|6238.1|6235.3|6235.7|6232.9|23
1616494380000|2021-03-23 10:13:00|6237.7|6234.9|6233.7|6230.9|6237.7|6234.9|6233.7|6230.9|10
1616494390000|2021-03-23 10:13:10|6233.8|6231|6234.6|6231.8|6235.1|6232.3|6233.6|6230.8|19
1616494400000|2021-03-23 10:13:20|6234.1|6231.3|6232.6|6229.8|6234.7|6231.9|6232.6|6229.8|17
1616494410000|2021-03-23 10:13:30|6232.2|6229.4|6238.6|6235.8|6238.7|6235.9|6231.6|6228.8|23
1616494420000|2021-03-23 10:13:40|6238.3|6235.5|6237.7|6234.9|6239.6|6236.8|6237.1|6234.3|61
1616494430000|2021-03-23 10:13:50|6237.6|6234.8|6237.7|6234.9|6237.7|6234.9|6237.6|6234.8|4
1616494440000|2021-03-23 10:14:00|6237.2|6234.4|6234.2|6231.4|6237.2|6234.4|6233.7|6230.9|24
1616494450000|2021-03-23 10:14:10|6234.8|6232|6235.8|6233|6236.3|6233.5|6234.8|6232|24
1616494460000|2021-03-23 10:14:20|6234.6|6231.8|6231.7|6228.9|6234.6|6231.8|6231.1|6228.3|57
1616494470000|2021-03-23 10:14:30|6231.5|6228.7|6232.7|6229.9|6232.7|6229.9|6231.2|6228.4|15
1616494480000|2021-03-23 10:14:40|6232.6|6229.8|6232.7|6229.9|6234.1|6231.3|6232.2|6229.4|25
1616494490000|2021-03-23 10:14:50|6232.8|6230|6232.8|6230|6232.8|6230|6231.6|6228.8|15
1616494500000|2021-03-23 10:15:00|6233.2|6230.4|6233.6|6230.8|6233.7|6230.9|6231.1|6228.3|50
1616494510000|2021-03-23 10:15:10|6233.5|6230.7|6233.7|6230.9|6234.7|6231.9|6231.7|6228.9|6
1616494520000|2021-03-23 10:15:20|6233.6|6230.8|6231.7|6228.9|6233.7|6230.9|6231.1|6228.3|15
1616494530000|2021-03-23 10:15:30|6231.6|6228.8|6231.6|6228.8|6231.6|6228.8|6231.1|6228.3|20
1616494540000|2021-03-23 10:15:40|6231.7|6228.9|6236.6|6233.8|6236.6|6233.8|6231.7|6228.9|13
1616494550000|2021-03-23 10:15:50|6237.1|6234.3|6235.1|6232.3|6237.1|6234.3|6235.1|6232.3|2
1616494560000|2021-03-23 10:16:00|6234.7|6231.9|6232.6|6229.8|6234.7|6231.9|6232.6|6229.8|1
1616494570000|2021-03-23 10:16:10|6233|6230.2|6235|6232.2|6235.1|6232.3|6233|6230.2|141
1616494580000|2021-03-23 10:16:20|6234.1|6231.3|6233.6|6230.8|6234.1|6231.3|6233.5|6230.7|1
1616494590000|2021-03-23 10:16:30|6234.1|6231.3|6235.1|6232.3|6236.6|6233.8|6234.1|6231.3|407
1616494600000|2021-03-23 10:16:40|6235.9|6233.1|6233.1|6230.3|6236.1|6233.3|6233.1|6230.3|183
1616494610000|2021-03-23 10:16:50|6233.2|6230.4|6232.5|6229.7|6235.6|6232.8|6232|6229.2|535
1616494620000|2021-03-23 10:17:00|6232|6229.2|6225.6|6222.8|6232|6229.2|6223.4|6220.6|134
1616494630000|2021-03-23 10:17:10|6226.5|6223.7|6226|6223.2|6227.5|6224.7|6226|6223.2|43
1616494640000|2021-03-23 10:17:20|6226.6|6223.8|6224.1|6221.3|6227.1|6224.3|6223.6|6220.8|40
1616494650000|2021-03-23 10:17:30|6224.2|6221.4|6226.5|6223.7|6226.5|6223.7|6224|6221.2|10
1616494660000|2021-03-23 10:17:40|6226.1|6223.3|6227.5|6224.7|6228.1|6225.3|6225.5|6222.7|19
1616494670000|2021-03-23 10:17:50|6227.3|6224.5|6225.6|6222.8|6227.3|6224.5|6224.5|6221.7|9
1616494680000|2021-03-23 10:18:00|6224.5|6221.7|6223.5|6220.7|6225.1|6221.7|6222.5|6219.7|5
1616494690000|2021-03-23 10:18:10|6223.4|6220.6|6222.5|6219.7|6223.4|6220.6|6219.5|6216.7|103
1616494700000|2021-03-23 10:18:20|6222.4|6219.6|6222|6219.2|6222.5|6219.7|6219.5|6216.7|200
1616494710000|2021-03-23 10:18:30|6222.1|6219.3|6225.5|6222.7|6226|6223.2|6222|6219.2|26
1616494720000|2021-03-23 10:18:40|6225.4|6222.6|6226.4|6223.6|6226.4|6223.6|6224.6|6221.8|5
1616494730000|2021-03-23 10:18:50|6226.1|6223.3|6229.5|6226.7|6229.5|6226.7|6226.1|6223.3|7
1616494740000|2021-03-23 10:19:00|6229.9|6227.1|6231.4|6228.6|6231.4|6228.6|6229.5|6226.7|19
1616494750000|2021-03-23 10:19:10|6231.5|6228.7|6235.4|6232.6|6235.9|6233.1|6231.5|6228.7|11
1616494760000|2021-03-23 10:19:20|6234.9|6232.1|6235.4|6232.6|6235.5|6232.7|6233.9|6231.1|4
1616494770000|2021-03-23 10:19:30|6235.5|6232.7|6238.6|6235.8|6240.1|6237.3|6235.4|6232.6|433
1616494780000|2021-03-23 10:19:40|6239.1|6236.3|6238.6|6235.8|6239.1|6236.3|6238.5|6235.7|11
1616494790000|2021-03-23 10:19:50|6238.5|6235.7|6240.1|6237.3|6240.1|6237.3|6237|6234.2|35
1616494800000|2021-03-23 10:20:00|6240.4|6237.6|6239.5|6236.7|6240.4|6237.6|6238.9|6236.1|19
1616494810000|2021-03-23 10:20:10|6239.9|6237.1|6243.1|6240.3|6244|6241.2|6239.5|6236.7|115
1616494820000|2021-03-23 10:20:20|6242.5|6239.7|6243.4|6240.6|6245.6|6242.8|6241.6|6238.8|156
1616494830000|2021-03-23 10:20:30|6243|6240.2|6242.5|6239.7|6243.4|6240.6|6241|6238.2|24
1616494840000|2021-03-23 10:20:40|6242.9|6240.1|6245.5|6242.7|6246.6|6243.8|6242.9|6240.1|32
1616494850000|2021-03-23 10:20:50|6245|6242.2|6246.5|6243.7|6246.6|6243.8|6243.9|6241.1|18
1616494860000|2021-03-23 10:21:00|6246.4|6243.6|6245.5|6242.7|6246.4|6243.6|6244|6241.2|42
1616494870000|2021-03-23 10:21:10|6245.1|6242.3|6247|6244.2|6247.5|6244.7|6244|6241.2|90
1616494880000|2021-03-23 10:21:20|6246.5|6243.7|6245.4|6242.6|6250.8|6248|6245.4|6242.6|52
1616494890000|2021-03-23 10:21:30|6245.5|6242.7|6245.4|6242.6|6246.1|6243.3|6244.6|6241.8|113
1616494900000|2021-03-23 10:21:40|6245.1|6242.3|6244.1|6241.3|6246.6|6243.8|6244.1|6241.3|249
1616494910000|2021-03-23 10:21:50|6243.6|6240.8|6243.6|6240.8|6243.7|6240.9|6241.1|6238.3|96
1616494920000|2021-03-23 10:22:00|6243.5|6240.7|6244.7|6241.9|6245.6|6242.8|6242.1|6239.3|32
1616494930000|2021-03-23 10:22:10|6245.1|6242.3|6247.5|6244.7|6252.7|6249.9|6245.1|6242.3|383
1616494940000|2021-03-23 10:22:20|6247.4|6244.6|6236.6|6233.8|6247.4|6244.6|6235.4|6232.6|73
1616494950000|2021-03-23 10:22:30|6237.4|6234.6|6238.9|6236.1|6238.9|6236.1|6237.4|6234.6|42
1616494960000|2021-03-23 10:22:40|6239.4|6236.6|6243.2|6240.4|6243.4|6240.6|6239.4|6236.6|58
1616494970000|2021-03-23 10:22:50|6242.3|6239.5|6241.4|6238.6|6242.4|6239.6|6241.4|6238.6|7
1616494980000|2021-03-23 10:23:00|6240.5|6237.7|6244.5|6241.7|6244.5|6241.7|6240.5|6237.7|116
1616494990000|2021-03-23 10:23:10|6244.9|6242.1|6249.5|6246.7|6250|6247.2|6244.9|6242.1|232
1616495000000|2021-03-23 10:23:20|6250|6247.2|6246.4|6243.6|6250|6247.2|6246.4|6243.6|74
1616495010000|2021-03-23 10:23:30|6246.5|6243.7|6246.9|6244.1|6247.5|6244.7|6246|6243.2|15
1616495020000|2021-03-23 10:23:40|6246.4|6243.6|6248.1|6245.3|6248.1|6245.3|6244.4|6241.6|614
1616495030000|2021-03-23 10:23:50|6248|6245.2|6250|6247.2|6250.5|6247.7|6247.6|6244.8|75
1616495040000|2021-03-23 10:24:00|6249.6|6246.8|6250|6247.2|6250.1|6247.3|6248|6245.2|29
1616495050000|2021-03-23 10:24:10|6250.5|6247.7|6247|6244.2|6250.5|6247.7|6246.9|6244.1|14
1616495060000|2021-03-23 10:24:20|6246.9|6244.1|6247.5|6244.7|6248.1|6245.3|6245.9|6243.1|239
1616495070000|2021-03-23 10:24:30|6246.7|6243.9|6249.7|6246.9|6249.7|6246.9|6245.6|6242.8|96
1616495080000|2021-03-23 10:24:40|6249.6|6246.8|6247.6|6244.8|6249.6|6246.8|6247.6|6244.8|7
1616495090000|2021-03-23 10:24:50|6247.5|6244.7|6247.3|6244.5|6247.7|6244.9|6245.7|6242.9|35
1616495100000|2021-03-23 10:25:00|6247.7|6244.9|6248.6|6245.8|6248.7|6245.9|6247.1|6244.3|14
1616495110000|2021-03-23 10:25:10|6248.1|6245.3|6248.3|6245.5|6249.1|6246.3|6247.2|6244.4|155
1616495120000|2021-03-23 10:25:20|6249.1|6246.3|6251.6|6248.8|6252.1|6249.3|6249.1|6246.3|67
1616495130000|2021-03-23 10:25:30|6251.5|6248.7|6248.7|6245.9|6251.5|6248.7|6247.6|6244.8|11
1616495140000|2021-03-23 10:25:40|6248.6|6245.8|6250.2|6247.4|6250.2|6247.4|6248.6|6245.8|7
1616495150000|2021-03-23 10:25:50|6249.7|6246.9|6246.6|6243.8|6250.1|6247.3|6246.6|6243.8|9
1616495160000|2021-03-23 10:26:00|6246.2|6243.4|6244.7|6241.9|6246.6|6243.8|6242.1|6239.3|178
1616495170000|2021-03-23 10:26:10|6243.7|6240.9|6241.6|6238.8|6243.7|6240.9|6241.3|6238.5|7
1616495180000|2021-03-23 10:26:20|6241.1|6238.3|6241.1|6238.3|6243.7|6240.9|6241|6238.2|95
1616495190000|2021-03-23 10:26:30|6241.5|6238.7|6242.6|6239.8|6243.1|6240.3|6241.1|6238.3|43
1616495200000|2021-03-23 10:26:40|6242.1|6239.3|6242.6|6239.8|6243.1|6240.3|6241.1|6238.3|61
1616495210000|2021-03-23 10:26:50|6242.5|6239.7|6244|6241.2|6244|6241.2|6241|6238.2|10
1616495220000|2021-03-23 10:27:00|6244.1|6241.3|6243.6|6240.8|6244.1|6241.3|6243.1|6240.3|0
1616495230000|2021-03-23 10:27:10|6243.1|6240.3|6245.6|6242.8|6245.6|6242.8|6243.1|6240.3|6
1616495240000|2021-03-23 10:27:20|6245.1|6242.3|6244.1|6241.3|6245.1|6242.3|6243.6|6240.8|7
1616495250000|2021-03-23 10:27:30|6244.5|6241.7|6241|6238.2|6244.5|6241.7|6241|6238.2|1
1616495260000|2021-03-23 10:27:40|6241.1|6238.3|6239.5|6236.7|6241.2|6238.4|6238.1|6235.3|71
1616495270000|2021-03-23 10:27:50|6240.1|6237.3|6237.7|6234.9|6240.1|6237.3|6237.2|6234.4|46
1616495280000|2021-03-23 10:28:00|6238.1|6235.3|6236.1|6233.3|6238.1|6235.3|6235.5|6232.7|43
1616495290000|2021-03-23 10:28:10|6237.1|6234.3|6239.6|6236.8|6240.5|6237.7|6237.1|6234.3|48
1616495300000|2021-03-23 10:28:20|6239.1|6236.3|6237.6|6234.8|6239.1|6236.3|6237.6|6234.8|14
1616495310000|2021-03-23 10:28:30|6238.1|6235.3|6237.1|6234.3|6238.5|6235.7|6235.2|6232.4|6
1616495320000|2021-03-23 10:28:40|6236.6|6233.8|6239.1|6236.3|6239.6|6236.8|6236.6|6233.8|19
1616495330000|2021-03-23 10:28:50|6239|6236.2|6237.6|6234.8|6239.1|6236.3|6237.6|6234.8|0
1616495340000|2021-03-23 10:29:00|6238|6235.2|6236|6233.2|6238|6235.2|6236|6233.2|21
1616495350000|2021-03-23 10:29:10|6236.1|6233.3|6239.6|6236.8|6241.2|6238.4|6236.1|6233.3|72
1616495360000|2021-03-23 10:29:20|6239.1|6236.3|6237.2|6234.4|6239.3|6236.5|6236.7|6233.9|35
1616495370000|2021-03-23 10:29:30|6237.3|6234.5|6237.8|6235|6239.1|6236.3|6237.3|6234.5|2
1616495380000|2021-03-23 10:29:40|6237.7|6234.9|6235.6|6232.8|6237.7|6234.9|6234.2|6231.4|113
1616495390000|2021-03-23 10:29:50|6235.4|6232.6|6237.2|6234.4|6238.1|6235.3|6234.6|6231.8|16
1616495400000|2021-03-23 10:30:00|6237.6|6234.8|6237|6234.2|6238|6235.2|6236.6|6233.8|4
1616495410000|2021-03-23 10:30:10|6236.1|6233.3|6235.1|6232.3|6236.6|6233.8|6235|6232.2|0
1616495420000|2021-03-23 10:30:20|6235.6|6232.8|6235|6232.2|6236.1|6233.3|6234.7|6231.9|9
1616495430000|2021-03-23 10:30:30|6235.1|6232.3|6234|6231.2|6235.1|6232.3|6232.6|6229.8|12
1616495440000|2021-03-23 10:30:40|6234.1|6231.3|6234.1|6231.3|6235|6232.2|6233|6230.2|18
1616495450000|2021-03-23 10:30:50|6235|6232.2|6234.9|6232.1|6235.1|6232.3|6233.6|6230.8|14
1616495460000|2021-03-23 10:31:00|6234.5|6231.7|6230.5|6227.7|6234.5|6231.7|6230.5|6227.7|38
1616495470000|2021-03-23 10:31:10|6230.6|6227.8|6231.1|6228.3|6231.1|6228.3|6230.5|6227.7|9
1616495480000|2021-03-23 10:31:20|6230.6|6227.8|6234|6231.2|6234.1|6231.3|6230.6|6227.8|24
1616495490000|2021-03-23 10:31:30|6233.1|6230.3|6233.1|6230.3|6233.1|6230.3|6232.5|6229.7|14
1616495500000|2021-03-23 10:31:40|6232.7|6229.9|6232.6|6229.8|6232.7|6229.9|6232|6229.2|5
1616495510000|2021-03-23 10:31:50|6232.7|6229.9|6233.7|6230.9|6234.1|6231.3|6232.1|6229.3|11
1616495520000|2021-03-23 10:32:00|6234.1|6231.3|6234|6231.2|6234.5|6231.7|6233.5|6230.7|49
1616495530000|2021-03-23 10:32:10|6234.1|6231.3|6237.6|6234.8|6238|6235.2|6234.1|6231.3|17
1616495540000|2021-03-23 10:32:20|6237.5|6234.7|6237.1|6234.3|6237.5|6234.7|6235.6|6232.8|3
1616495550000|2021-03-23 10:32:30|6237.5|6234.7|6240|6237.2|6240.1|6237.3|6236.6|6233.8|12
1616495560000|2021-03-23 10:32:40|6239.5|6236.7|6240|6237.2|6241.9|6239.1|6238.5|6235.7|50
1616495570000|2021-03-23 10:32:50|6239.7|6236.9|6237|6234.2|6240.1|6237.3|6236.5|6233.7|26
1616495580000|2021-03-23 10:33:00|6237.1|6234.3|6240.6|6237.8|6240.6|6237.8|6237.1|6234.3|10
1616495590000|2021-03-23 10:33:10|6241.1|6238.3|6240.2|6237.4|6241.5|6238.7|6240.1|6237.3|2
1616495600000|2021-03-23 10:33:20|6240.5|6237.7|6240.1|6237.3|6240.6|6237.8|6240|6237.2|5
1616495610000|2021-03-23 10:33:30|6240.6|6237.8|6238.5|6235.7|6241|6238.2|6237.9|6235.1|40
1616495620000|2021-03-23 10:33:40|6237.5|6234.7|6232|6229.2|6237.5|6234.7|6232|6229.2|118
1616495630000|2021-03-23 10:33:50|6231.6|6228.8|6233.1|6230.3|6234.1|6231.3|6231.6|6228.8|40
1616495640000|2021-03-23 10:34:00|6232.5|6229.7|6236|6233.2|6237.1|6234.3|6232.5|6229.7|65
1616495650000|2021-03-23 10:34:10|6236.1|6233.3|6236.6|6233.8|6237.5|6234.7|6236.1|6233.3|14
1616495660000|2021-03-23 10:34:20|6237|6234.2|6233.6|6230.8|6237|6234.2|6233.1|6230.3|10
1616495670000|2021-03-23 10:34:30|6233.7|6230.9|6235.6|6232.8|6236.6|6233.8|6233.7|6230.9|74
1616495680000|2021-03-23 10:34:40|6235.5|6232.7|6236|6233.2|6238.2|6235.4|6235.1|6232.3|86
1616495690000|2021-03-23 10:34:50|6235.6|6232.8|6236.1|6233.3|6236.1|6233.3|6235.6|6232.8|2
1616495700000|2021-03-23 10:35:00|6236|6233.2|6236|6233.2|6236.1|6233.3|6235.5|6232.7|6
1616495710000|2021-03-23 10:35:10|6235.5|6232.7|6237.2|6234.4|6237.5|6234.7|6235.1|6232.3|23
1616495720000|2021-03-23 10:35:20|6236.7|6233.9|6237.7|6234.9|6237.7|6234.9|6236.7|6233.9|29
1616495730000|2021-03-23 10:35:30|6236.8|6234|6236.6|6233.8|6236.8|6234|6235.2|6232.4|67
1616495740000|2021-03-23 10:35:40|6236.1|6233.3|6234.3|6231.5|6236.1|6233.3|6234.2|6231.4|6
1616495750000|2021-03-23 10:35:50|6234.1|6231.3|6232.1|6229.3|6234.1|6231.3|6231.8|6229|78
1616495760000|2021-03-23 10:36:00|6233.1|6230.3|6231.5|6228.7|6233.1|6230.3|6231.5|6228.7|28
1616495770000|2021-03-23 10:36:10|6231.7|6228.9|6231.6|6228.8|6232.6|6229.8|6231.5|6228.7|19
1616495780000|2021-03-23 10:36:20|6232.1|6229.3|6235.1|6232.3|6235.1|6232.3|6231.5|6228.7|15
1616495790000|2021-03-23 10:36:30|6235.5|6232.7|6235|6232.2|6236.1|6233.3|6235|6232.1|6
1616495800000|2021-03-23 10:36:40|6234.5|6231.7|6233.5|6230.7|6234.6|6231.8|6233|6230.2|5
1616495810000|2021-03-23 10:36:50|6234.1|6231.3|6235.6|6232.8|6235.6|6232.8|6234.1|6231.3|16
1616495820000|2021-03-23 10:37:00|6235.1|6232.3|6238.1|6235.3|6238.1|6235.3|6234.6|6231.8|10
1616495830000|2021-03-23 10:37:10|6238.6|6235.8|6239.1|6236.3|6242.1|6239.3|6238.6|6235.8|78
1616495840000|2021-03-23 10:37:20|6239.2|6236.4|6236.2|6233.4|6239.6|6236.8|6236.1|6233.3|56
1616495850000|2021-03-23 10:37:30|6236.6|6233.8|6236.6|6233.8|6237.1|6234.3|6236.1|6233.3|6
1616495860000|2021-03-23 10:37:40|6237.1|6234.3|6233.7|6230.9|6237.1|6234.3|6233.5|6230.7|8
1616495870000|2021-03-23 10:37:50|6234.1|6231.3|6237.1|6234.3|6237.1|6234.3|6234.1|6231.3|6
1616495880000|2021-03-23 10:38:00|6237|6234.2|6235.1|6232.3|6237.6|6234.8|6235|6232.2|16
1616495890000|2021-03-23 10:38:10|6234.6|6231.8|6235.2|6232.4|6236.1|6233.3|6234.1|6231.3|8
1616495900000|2021-03-23 10:38:20|6235.7|6232.9|6233.6|6230.8|6236.1|6233.3|6233.6|6230.8|11
1616495910000|2021-03-23 10:38:30|6233.7|6230.9|6234.1|6231.3|6234.6|6231.8|6233.5|6230.7|12
1616495920000|2021-03-23 10:38:40|6234|6231.2|6235.6|6232.8|6236.1|6233.3|6233.2|6230.4|17
1616495930000|2021-03-23 10:38:50|6235.4|6232.6|6235.1|6232.3|6235.6|6232.8|6234.5|6231.7|18
1616495940000|2021-03-23 10:39:00|6234.9|6232.1|6230|6227.2|6234.9|6232.1|6230|6227.2|4
1616495950000|2021-03-23 10:39:10|6229.6|6226.8|6228.6|6225.8|6230.1|6227.3|6228.1|6225.3|13
1616495960000|2021-03-23 10:39:20|6228.5|6225.7|6225|6222.2|6229.1|6226.3|6224.1|6221.3|202
1616495970000|2021-03-23 10:39:30|6224.6|6221.8|6227.6|6224.8|6227.6|6224.8|6224.6|6221.8|30
1616495980000|2021-03-23 10:39:40|6228.1|6225.3|6227.6|6224.8|6229|6226.2|6227.5|6224.7|19
1616495990000|2021-03-23 10:39:50|6228|6225.2|6225|6222.2|6228|6225.2|6225|6222.2|74
1616496000000|2021-03-23 10:40:00|6224.5|6221.7|6221.6|6218.8|6224.6|6221.8|6221.6|6218.8|13
1616496010000|2021-03-23 10:40:10|6221.7|6218.9|6223.5|6220.7|6223.6|6220.8|6221.1|6218.3|19
1616496020000|2021-03-23 10:40:20|6223.1|6220.3|6219.5|6216.7|6226.7|6222.2|6219.5|6216.7|130
1616496030000|2021-03-23 10:40:30|6219.1|6216.3|6219|6216.2|6219.5|6216.7|6219|6216.2|6
1616496040000|2021-03-23 10:40:40|6219.8|6217|6221|6218.2|6221|6218.2|6219.8|6217|34
1616496050000|2021-03-23 10:40:50|6220.9|6218.1|6221|6218.2|6221|6218.2|6220.5|6217.7|6
1616496060000|2021-03-23 10:41:00|6220.5|6217.7|6220.4|6217.6|6220.5|6217.7|6220.4|6217.6|27
1616496070000|2021-03-23 10:41:10|6220|6217.2|6219|6216.2|6220|6217.2|6218|6215.2|41
1616496080000|2021-03-23 10:41:20|6219.1|6216.3|6217.1|6214.3|6219.5|6216.7|6216.9|6214.1|19
1616496090000|2021-03-23 10:41:30|6217.9|6215.1|6217.4|6214.6|6218.5|6215.7|6217.4|6214.6|13
1616496100000|2021-03-23 10:41:40|6217.9|6215.1|6217.4|6214.6|6218.1|6215.3|6217.4|6214.6|6
1616496110000|2021-03-23 10:41:50|6217.9|6215.1|6217.5|6214.7|6218.9|6216.1|6217.4|6214.6|4
1616496120000|2021-03-23 10:42:00|6217.4|6214.6|6219.4|6216.6|6220.4|6217.6|6217.4|6214.6|53
1616496130000|2021-03-23 10:42:10|6219.5|6216.7|6219|6216.2|6219.5|6216.7|6218.9|6216.1|1
1616496140000|2021-03-23 10:42:20|6220.1|6217.3|6220.1|6217.3|6220.1|6217.3|6219.5|6216.7|13
1616496150000|2021-03-23 10:42:30|6220|6217.2|6218.9|6216.1|6220|6217.2|6218.9|6216.1|60
1616496160000|2021-03-23 10:42:40|6218.4|6215.6|6218|6215.2|6218.5|6215.7|6217.5|6214.7|0
1616496170000|2021-03-23 10:42:50|6217.5|6214.7|6217.5|6214.7|6218.1|6215.3|6216.9|6214.1|14
1616496180000|2021-03-23 10:43:00|6217.6|6214.8|6217.5|6214.7|6218.5|6215.7|6217.5|6214.7|14
1616496190000|2021-03-23 10:43:10|6217.6|6214.8|6216.1|6213.3|6217.6|6214.8|6216.1|6213.3|32
1616496200000|2021-03-23 10:43:20|6216|6213.2|6215.9|6213.1|6216.1|6213.3|6215.9|6213.1|72
1616496210000|2021-03-23 10:43:30|6215.5|6212.7|6213.5|6210.7|6215.9|6213.1|6213.5|6210.7|317
1616496220000|2021-03-23 10:43:40|6213.9|6211.1|6211.1|6208.3|6213.9|6211.1|6210.9|6208.1|100
1616496230000|2021-03-23 10:43:50|6210.9|6208.1|6209.5|6206.7|6212|6209.2|6209.1|6206.3|204
1616496240000|2021-03-23 10:44:00|6209.1|6206.3|6209.1|6206.3|6209.1|6206.3|6209.1|6206.3|170
1616496250000|2021-03-23 10:44:10|6208.1|6205.3|6206.6|6203.8|6208.1|6205.3|6206.5|6203.7|92
1616496260000|2021-03-23 10:44:20|6206.2|6203.4|6205.1|6202.3|6207.1|6204.3|6205.1|6202.3|323
1616496270000|2021-03-23 10:44:30|6206|6203.2|6205.1|6202.3|6206.6|6203.8|6205.1|6202.3|266
1616496280000|2021-03-23 10:44:40|6205.6|6202.8|6206|6203.2|6207.1|6204.3|6205.1|6202.3|125
1616496290000|2021-03-23 10:44:50|6205.5|6202.7|6205.1|6202.3|6205.5|6202.7|6205.1|6202.3|92
1616496300000|2021-03-23 10:45:00|6206|6203.2|6208.5|6205.7|6209.1|6206.3|6206|6203.2|90
1616496310000|2021-03-23 10:45:10|6208.9|6206.1|6210.1|6207.3|6211.1|6208.3|6208.1|6205.3|49
1616496320000|2021-03-23 10:45:20|6209.1|6206.3|6210.6|6207.8|6211.1|6208.3|6209.1|6206.3|9
1616496330000|2021-03-23 10:45:30|6211|6208.2|6215.6|6212.8|6217.6|6214.8|6209.1|6206.3|53
1616496340000|2021-03-23 10:45:40|6216.1|6213.3|6217.5|6214.7|6218.6|6215.8|6214.5|6211.7|73
1616496350000|2021-03-23 10:45:50|6217.1|6214.3|6219.5|6216.7|6220|6217.2|6217|6214.2|33
1616496360000|2021-03-23 10:46:00|6219.1|6216.3|6218|6215.2|6219.1|6216.3|6216.5|6213.7|13
1616496370000|2021-03-23 10:46:10|6217.4|6214.6|6218|6215.2|6218|6215.2|6215.5|6212.7|28
1616496380000|2021-03-23 10:46:20|6217.9|6215.1|6217.5|6214.7|6218|6215.2|6216.9|6214.1|12
1616496390000|2021-03-23 10:46:30|6218|6215.2|6221.1|6218.3|6221.1|6218.3|6218|6215.2|37
1616496400000|2021-03-23 10:46:40|6221.5|6218.7|6224.6|6221.8|6225.6|6222.8|6221.5|6218.7|68
1616496410000|2021-03-23 10:46:50|6224.9|6222.1|6222.1|6219.3|6227|6224.2|6222|6219.2|113
1616496420000|2021-03-23 10:47:00|6222.5|6219.7|6221.6|6218.8|6223.1|6220.3|6221.6|6218.8|6
1616496430000|2021-03-23 10:47:10|6221.5|6218.7|6222.5|6219.7|6222.6|6219.8|6221.5|6218.7|28
1616496440000|2021-03-23 10:47:20|6222.6|6219.8|6222|6219.2|6223|6220.2|6221.6|6218.8|17
1616496450000|2021-03-23 10:47:30|6221.6|6218.8|6223|6220.2|6223.5|6220.7|6220.5|6217.7|66
1616496460000|2021-03-23 10:47:40|6222.9|6220.1|6223|6220.2|6223.1|6220.3|6221.5|6218.7|3
1616496470000|2021-03-23 10:47:50|6223.1|6220.3|6224.5|6221.7|6225.1|6222.3|6223.1|6220.3|28
1616496480000|2021-03-23 10:48:00|6224.1|6221.3|6220.6|6217.8|6224.1|6221.3|6219.6|6216.8|14
1616496490000|2021-03-23 10:48:10|6220.5|6217.7|6223.6|6220.8|6223.6|6220.8|6219.6|6216.8|11
1616496500000|2021-03-23 10:48:20|6223.5|6220.7|6222.1|6219.3|6223.6|6220.8|6222|6219.2|1
1616496510000|2021-03-23 10:48:30|6222|6219.2|6218.1|6215.3|6222|6219.2|6218|6215.2|2
1616496520000|2021-03-23 10:48:40|6218|6215.2|6218.7|6215.9|6218.7|6215.9|6216.1|6213.3|40
1616496530000|2021-03-23 10:48:50|6219.6|6216.8|6220.9|6218.1|6220.9|6218.1|6218.6|6215.8|14
1616496540000|2021-03-23 10:49:00|6221|6218.2|6219.6|6216.8|6221.3|6218.5|6219.5|6216.7|5
1616496550000|2021-03-23 10:49:10|6219.5|6216.7|6219.1|6216.3|6220|6217.2|6218.5|6215.7|9
1616496560000|2021-03-23 10:49:20|6219.5|6216.7|6223.5|6220.7|6223.5|6220.7|6219.5|6216.7|12
1616496570000|2021-03-23 10:49:30|6223.9|6221.1|6220.9|6218.1|6223.9|6221.1|6220.9|6218.1|13
1616496580000|2021-03-23 10:49:40|6221.4|6218.6|6222|6219.2|6223.5|6220.7|6221.4|6218.6|13
1616496590000|2021-03-23 10:49:50|6222.6|6219.8|6225.5|6222.7|6226|6223.2|6222|6219.2|81
1616496600000|2021-03-23 10:50:00|6225.9|6223.1|6222.5|6219.7|6225.9|6223.1|6222.4|6219.6|5
1616496610000|2021-03-23 10:50:10|6222.4|6219.6|6220|6217.2|6222.4|6219.6|6220|6217.2|0
1616496620000|2021-03-23 10:50:20|6220.1|6217.3|6220|6217.2|6220.6|6217.8|6220|6217.2|1
1616496630000|2021-03-23 10:50:30|6220.4|6217.6|6219.5|6216.7|6222|6219.2|6219.5|6216.7|6
1616496640000|2021-03-23 10:50:40|6219.6|6216.8|6219.6|6216.8|6220.1|6217.3|6219.5|6216.7|0
1616496650000|2021-03-23 10:50:50|6219.5|6216.7|6220|6217.2|6220.6|6217.8|6217.6|6214.8|9
1616496660000|2021-03-23 10:51:00|6220.1|6217.3|6220.4|6217.6|6221.1|6218.3|6220|6217.2|20
1616496670000|2021-03-23 10:51:10|6220.6|6217.8|6220.6|6217.8|6222.4|6219.6|6219.1|6216.3|38
1616496680000|2021-03-23 10:51:20|6220.5|6217.7|6218.5|6215.7|6220.6|6217.8|6218.5|6215.7|5
1616496690000|2021-03-23 10:51:30|6218|6215.2|6215.9|6213.1|6219.5|6216.7|6215.1|6212.3|81
1616496700000|2021-03-23 10:51:40|6215.1|6212.3|6213.1|6210.3|6215.1|6212.3|6212.9|6210.1|14
1616496710000|2021-03-23 10:51:50|6213|6210.2|6213.1|6210.3|6213.1|6210.3|6211.5|6208.7|4
1616496720000|2021-03-23 10:52:00|6213|6210.2|6213|6210.2|6213.1|6210.3|6213|6210.2|3
1616496730000|2021-03-23 10:52:10|6212.4|6209.6|6212.5|6209.7|6212.6|6209.8|6211.5|6208.7|23
1616496740000|2021-03-23 10:52:20|6212.4|6209.6|6218.1|6215.3|6218.5|6215.7|6211.9|6209.1|35
1616496750000|2021-03-23 10:52:30|6218.5|6215.7|6218.6|6215.8|6219.5|6216.7|6218.5|6215.7|13
1616496760000|2021-03-23 10:52:40|6219|6216.2|6218|6215.2|6220.1|6217.3|6218|6215.2|10
1616496770000|2021-03-23 10:52:50|6218.1|6215.3|6221.2|6218.4|6221.2|6218.4|6218.1|6215.3|27
1616496780000|2021-03-23 10:53:00|6221.6|6218.8|6218|6215.2|6221.6|6218.8|6218|6215.2|24
1616496790000|2021-03-23 10:53:10|6217|6214.2|6214.1|6211.3|6218.1|6215.3|6214|6211.2|69
1616496800000|2021-03-23 10:53:20|6214.4|6211.6|6212.5|6209.7|6214.4|6211.6|6212|6209.2|11
1616496810000|2021-03-23 10:53:30|6212.9|6210.1|6214|6211.2|6214.3|6211.5|6212.9|6210.1|9
1616496820000|2021-03-23 10:53:40|6213.5|6210.7|6216.5|6213.7|6216.6|6213.8|6213.5|6210.7|232
1616496830000|2021-03-23 10:53:50|6215|6212.2|6215.4|6212.6|6216|6213.2|6214.4|6211.6|21
1616496840000|2021-03-23 10:54:00|6215|6212.2|6212.9|6210.1|6215|6212.2|6212.5|6209.7|13
1616496850000|2021-03-23 10:54:10|6212.6|6209.8|6214.2|6211.4|6215|6212.2|6212.6|6209.8|23
1616496860000|2021-03-23 10:54:20|6212.5|6209.7|6213|6210.2|6213|6210.2|6212.5|6209.7|2
1616496870000|2021-03-23 10:54:30|6212.9|6210.1|6212.6|6209.8|6213|6210.2|6212.5|6209.7|0
1616496880000|2021-03-23 10:54:40|6212.5|6209.7|6210.5|6207.7|6212.5|6209.7|6210.5|6207.7|6
1616496890000|2021-03-23 10:54:50|6210.4|6207.6|6211.1|6208.3|6211.1|6208.3|6210.4|6207.6|11
1616496900000|2021-03-23 10:55:00|6211.5|6208.7|6209.9|6207.1|6211.5|6208.7|6209.5|6206.7|2
1616496910000|2021-03-23 10:55:10|6210.1|6207.3|6211|6208.2|6211|6208.2|6210|6207.2|5
1616496920000|2021-03-23 10:55:20|6210.5|6207.7|6210|6207.2|6210.5|6207.7|6210|6207.2|2
1616496930000|2021-03-23 10:55:30|6209.8|6207|6208|6205.2|6209.8|6207|6207.9|6205.1|30
1616496940000|2021-03-23 10:55:40|6207.6|6204.8|6207.5|6204.7|6208.1|6205.3|6207.1|6204.3|3
1616496950000|2021-03-23 10:55:50|6207.4|6204.6|6207.6|6204.8|6208|6205.2|6207|6204.2|27
1616496960000|2021-03-23 10:56:00|6208|6205.2|6208.1|6205.3|6208.1|6205.3|6207.6|6204.8|17
1616496970000|2021-03-23 10:56:10|6208.3|6205.5|6209.5|6206.7|6211.4|6208.6|6208.3|6205.5|38
1616496980000|2021-03-23 10:56:20|6208.7|6205.9|6208.1|6205.3|6208.7|6205.9|6207.5|6204.7|4
1616496990000|2021-03-23 10:56:30|6208|6205.2|6208.9|6206.1|6210.5|6207.7|6208|6205.2|46
1616497000000|2021-03-23 10:56:40|6208.8|6206|6207.7|6204.9|6208.8|6206|6206.7|6203.9|1149
1616497010000|2021-03-23 10:56:50|6207.8|6205|6211.8|6209|6211.9|6209.1|6207.8|6205|249
1616497020000|2021-03-23 10:57:00|6211.9|6209.1|6210.8|6208|6211.9|6209.1|6210.8|6208|6
1616497030000|2021-03-23 10:57:10|6210.7|6207.9|6209.4|6206.6|6210.7|6207.9|6208.8|6206|989
1616497040000|2021-03-23 10:57:20|6209.7|6206.9|6209.2|6206.4|6209.7|6206.9|6208.8|6206|14
1616497050000|2021-03-23 10:57:30|6209.5|6206.7|6209.3|6206.5|6211.3|6208.5|6208.8|6206|123
1616497060000|2021-03-23 10:57:40|6208.7|6205.9|6209.3|6206.5|6209.7|6206.9|6207.8|6205|5
1616497070000|2021-03-23 10:57:50|6209.2|6206.4|6209.2|6206.4|6210.1|6207.3|6208.8|6206|291
1616497080000|2021-03-23 10:58:00|6209.3|6206.5|6209.2|6206.4|6209.3|6206.5|6209.2|6206.4|1
1616497090000|2021-03-23 10:58:10|6209.7|6206.9|6209.1|6206.3|6210.1|6207.3|6208.6|6205.8|149
1616497100000|2021-03-23 10:58:20|6208.7|6205.9|6209.2|6206.4|6209.5|6206.7|6208.6|6205.8|17
1616497110000|2021-03-23 10:58:30|6209.1|6206.3|6209.7|6206.9|6210.5|6207.7|6207.6|6204.8|64
1616497120000|2021-03-23 10:58:40|6210.5|6207.7|6208.6|6205.8|6210.5|6207.7|6208.6|6205.8|40
1616497130000|2021-03-23 10:58:50|6208.5|6205.7|6210.5|6207.7|6210.5|6207.7|6207.7|6204.9|48
1616497140000|2021-03-23 10:59:00|6210.1|6207.3|6209|6206.2|6210.5|6207.7|6209|6206.2|29
1616497150000|2021-03-23 10:59:10|6209.1|6206.3|6212.6|6209.8|6214.1|6211.3|6209.1|6206.3|67
1616497160000|2021-03-23 10:59:20|6212.1|6209.3|6214.2|6211.4|6214.6|6211.8|6212.1|6209.3|4
1616497170000|2021-03-23 10:59:30|6214.1|6211.3|6214.5|6211.7|6214.5|6211.7|6212|6209.2|42
1616497180000|2021-03-23 10:59:40|6214.6|6211.8|6217|6214.2|6217|6214.2|6214.6|6211.8|12
1616497190000|2021-03-23 10:59:50|6216.1|6213.3|6215|6212.2|6216.5|6213.7|6214.5|6211.7|67
1616497200000|2021-03-23 11:00:00|6214.9|6212.1|6215|6212.2|6215.1|6212.3|6212.5|6209.7|22
1616497210000|2021-03-23 11:00:10|6215.1|6212.3|6214.1|6211.3|6215.1|6212.3|6214|6211.2|18
1616497220000|2021-03-23 11:00:20|6214.5|6211.7|6212.6|6209.8|6214.7|6211.9|6212.1|6209.3|11
1616497230000|2021-03-23 11:00:30|6212.7|6209.9|6212.6|6209.8|6212.7|6209.9|6212.6|6209.8|15
1616497240000|2021-03-23 11:00:40|6211.2|6208.4|6213|6210.2|6213.4|6210.6|6211.2|6208.4|32
1616497250000|2021-03-23 11:00:50|6212.6|6209.8|6210.1|6207.3|6212.6|6209.8|6210.1|6207.3|37
1616497260000|2021-03-23 11:01:00|6209.7|6206.9|6208.2|6205.4|6211|6208.2|6208.2|6205.4|28
1616497270000|2021-03-23 11:01:10|6208.1|6205.3|6202.9|6200.1|6211.4|6205.4|6201.5|6198.7|598
1616497280000|2021-03-23 11:01:20|6203.5|6200.7|6200.9|6198.1|6203.5|6200.7|6200.4|6197.6|39
1616497290000|2021-03-23 11:01:30|6200.4|6197.6|6200.5|6197.7|6201.9|6199.1|6200.4|6197.6|17
1616497300000|2021-03-23 11:01:40|6200.3|6197.5|6195.1|6192.3|6200.3|6197.5|6194.5|6191.7|500
1616497310000|2021-03-23 11:01:50|6195.5|6192.7|6194.9|6192.1|6195.5|6192.7|6194.4|6191.6|106
1616497320000|2021-03-23 11:02:00|6194.4|6191.6|6194.3|6191.5|6194.9|6192.1|6193.4|6190.6|588
1616497330000|2021-03-23 11:02:10|6193.5|6190.7|6190.7|6187.9|6193.5|6190.7|6190.7|6187.9|430
1616497340000|2021-03-23 11:02:20|6190.8|6188|6184.2|6181.4|6191.3|6188.5|6183.1|6180.3|823
1616497350000|2021-03-23 11:02:30|6183.8|6181|6175.3|6172.5|6183.8|6181|6175.3|6170.6|213
1616497360000|2021-03-23 11:02:40|6175.6|6172.8|6177.2|6174.4|6178.1|6175.3|6174.3|6171.5|147
1616497370000|2021-03-23 11:02:50|6177.3|6174.5|6172.2|6169.4|6177.7|6174.9|6172.1|6169.3|181
1616497380000|2021-03-23 11:03:00|6172.1|6169.3|6168.3|6165.5|6173.3|6170.5|6167.3|6164.5|143
1616497390000|2021-03-23 11:03:10|6167.8|6165|6165.3|6162.5|6168.9|6165.6|6164.3|6161.5|130
1616497400000|2021-03-23 11:03:20|6165.7|6162.9|6160.2|6157.4|6165.7|6162.9|6158.3|6155.5|636
1616497410000|2021-03-23 11:03:30|6159.8|6157|6162.3|6159.5|6162.9|6160.1|6158.3|6155.5|113
1616497420000|2021-03-23 11:03:40|6161.6|6158.8|6161.3|6158.5|6162.3|6159.5|6158.4|6155.6|341
1616497430000|2021-03-23 11:03:50|6161.5|6158.7|6158.3|6155.5|6162.4|6159.6|6158.2|6155.4|199
1616497440000|2021-03-23 11:04:00|6158.7|6155.9|6159.2|6156.4|6160.3|6157.5|6158.1|6155.3|158
1616497450000|2021-03-23 11:04:10|6159.1|6156.3|6158.2|6155.4|6159.1|6156.3|6157.3|6154.5|62
1616497460000|2021-03-23 11:04:20|6158.7|6155.9|6158.6|6155.8|6158.8|6156|6157.1|6154.3|248
1616497470000|2021-03-23 11:04:30|6158.2|6155.4|6155.1|6152.3|6158.6|6155.8|6151.6|6148.8|203
1616497480000|2021-03-23 11:04:40|6155.2|6152.4|6152.3|6149.5|6157.6|6154.8|6152.1|6149.3|153
1616497490000|2021-03-23 11:04:50|6152.2|6149.4|6153.2|6150.4|6153.2|6150.4|6149.5|6146.7|173
1616497500000|2021-03-23 11:05:00|6153.3|6150.5|6157.2|6154.4|6158.1|6155.3|6151.1|6148.3|834
1616497510000|2021-03-23 11:05:10|6156.7|6153.9|6169.6|6166.8|6170.1|6167.3|6156.6|6153.8|224
1616497520000|2021-03-23 11:05:20|6169.5|6166.7|6174.6|6171.8|6174.6|6171.8|6169|6166.2|186
1616497530000|2021-03-23 11:05:30|6175|6172.2|6181.6|6178.8|6183.1|6179.7|6175|6172.2|295
1616497540000|2021-03-23 11:05:40|6183.1|6180.3|6190.7|6187.9|6194.6|6191.7|6183.1|6180.3|569
1616497550000|2021-03-23 11:05:50|6190.6|6187.8|6191.6|6188.8|6197.1|6194.3|6189.8|6187|365
1616497560000|2021-03-23 11:06:00|6191.1|6188.3|6182.8|6180|6196.2|6192.3|6182.8|6180|768
1616497570000|2021-03-23 11:06:10|6182.5|6179.7|6179.6|6176.8|6182.5|6179.7|6176.6|6173.8|126
1616497580000|2021-03-23 11:06:20|6179.7|6176.9|6187.1|6184.3|6188.7|6185.9|6179.7|6176.9|29
1616497590000|2021-03-23 11:06:30|6186.7|6183.9|6184.8|6182|6188.2|6185.4|6183.6|6180.8|33
1616497600000|2021-03-23 11:06:40|6184.6|6181.8|6178.6|6175.8|6187.2|6184.4|6177.7|6174.9|57
1616497610000|2021-03-23 11:06:50|6177.1|6174.3|6179.1|6176.3|6180.3|6177.5|6176.7|6173.9|185
1616497620000|2021-03-23 11:07:00|6178.7|6175.9|6177.7|6174.9|6178.7|6175.9|6173.2|6170.4|76
1616497630000|2021-03-23 11:07:10|6177.8|6175|6176.2|6173.4|6179.2|6176.4|6175.3|6172.5|33
1616497640000|2021-03-23 11:07:20|6175.7|6172.9|6177.6|6174.8|6178.1|6175.3|6174.6|6171.8|71
1616497650000|2021-03-23 11:07:30|6177.7|6174.9|6180.2|6177.4|6181.2|6178.4|6177.6|6174.8|108
1616497660000|2021-03-23 11:07:40|6180.6|6177.8|6180.2|6177.4|6182.6|6179.8|6178.7|6175.9|46
1616497670000|2021-03-23 11:07:50|6180.8|6178|6179.8|6177|6182.2|6179.4|6179.3|6176.5|14
1616497680000|2021-03-23 11:08:00|6180.2|6177.4|6181.8|6179|6182.2|6179.4|6180.2|6177.4|22
1616497690000|2021-03-23 11:08:10|6182.3|6179.5|6182.8|6180|6184.2|6181.4|6180.7|6177.9|24
1616497700000|2021-03-23 11:08:20|6182.2|6179.4|6181.8|6179|6182.8|6180|6181.3|6178.5|9
1616497710000|2021-03-23 11:08:30|6181.7|6178.9|6182.3|6179.5|6183.8|6181|6181.3|6178.5|25
1616497720000|2021-03-23 11:08:40|6182.7|6179.9|6183.8|6181|6183.8|6181|6181.8|6179|30
1616497730000|2021-03-23 11:08:50|6183.9|6181.1|6190.5|6187.7|6190.5|6187.7|6183.9|6181.1|168
1616497740000|2021-03-23 11:09:00|6190.9|6188.1|6193.3|6190.5|6193.8|6191|6189.3|6186.5|133
1616497750000|2021-03-23 11:09:10|6193.1|6190.3|6191.8|6189|6195.3|6192.5|6190.7|6187.9|317
1616497760000|2021-03-23 11:09:20|6191.7|6188.9|6190.2|6187.4|6192.3|6189.5|6190.2|6187.4|19
1616497770000|2021-03-23 11:09:30|6189.8|6187|6191.7|6188.9|6192.8|6190|6185.7|6180|299
1616497780000|2021-03-23 11:09:40|6191.6|6188.8|6194.7|6191.9|6197.3|6194.5|6191.6|6188.8|33
1616497790000|2021-03-23 11:09:50|6193.8|6191|6203.3|6200.5|6203.4|6200.6|6193.2|6190.4|194
1616497800000|2021-03-23 11:10:00|6202.9|6200.1|6201.9|6199.1|6204.3|6201.5|6200.3|6197.5|537
1616497810000|2021-03-23 11:10:10|6202.3|6199.5|6200.8|6198|6202.7|6199.9|6200.7|6197.9|8
1616497820000|2021-03-23 11:10:20|6200.7|6197.9|6199|6196.2|6201.3|6198.5|6198.4|6195.6|74
1616497830000|2021-03-23 11:10:30|6199.4|6196.6|6201.8|6199|6201.9|6199.1|6199.4|6196.6|135
1616497840000|2021-03-23 11:10:40|6200.9|6198.1|6203.9|6201.1|6204.3|6201.5|6200.4|6197.6|52
1616497850000|2021-03-23 11:10:50|6204.3|6201.5|6203.8|6201|6204.3|6201.5|6202.9|6200.1|26
1616497860000|2021-03-23 11:11:00|6204.9|6202.1|6210.3|6207.5|6210.3|6207.5|6203.3|6200.5|76
1616497870000|2021-03-23 11:11:10|6210|6207.2|6207.5|6204.7|6210.5|6207.7|6207|6204.2|14
1616497880000|2021-03-23 11:11:20|6208|6205.2|6209.9|6207.1|6211.3|6208.5|6208|6205.2|81
1616497890000|2021-03-23 11:11:30|6209.4|6206.6|6208.9|6206.1|6209.9|6207.1|6208.9|6206.1|46
1616497900000|2021-03-23 11:11:40|6209.3|6206.5|6204.5|6201.7|6210.4|6207.6|6204.4|6201.6|144
1616497910000|2021-03-23 11:11:50|6205|6202.2|6206.9|6204.1|6207.9|6205.1|6204.4|6201.6|34
1616497920000|2021-03-23 11:12:00|6206.5|6203.7|6201.2|6198.4|6206.5|6203.7|6199.7|6196.9|167
1616497930000|2021-03-23 11:12:10|6201.1|6198.3|6201.2|6198.4|6201.6|6198.8|6199.7|6196.9|14
1616497940000|2021-03-23 11:12:20|6200.9|6196.9|6202.2|6199.4|6203.7|6200.9|6199.2|6196.4|52
1616497950000|2021-03-23 11:12:30|6202.1|6199.3|6200.7|6197.9|6203.2|6200.4|6200.2|6197.4|17
1616497960000|2021-03-23 11:12:40|6200.6|6197.8|6194.8|6192|6200.7|6197.9|6194.7|6191.9|8
1616497970000|2021-03-23 11:12:50|6193.8|6191|6193.7|6190.9|6196.2|6193.4|6192.7|6189.9|76
1616497980000|2021-03-23 11:13:00|6193.6|6190.8|6194.8|6192|6197.1|6194.3|6191.7|6188.9|72
1616497990000|2021-03-23 11:13:10|6195.1|6192.3|6193.6|6190.8|6195.1|6192.3|6192.2|6189.4|7
1616498000000|2021-03-23 11:13:20|6192.7|6189.9|6193.2|6190.4|6193.7|6190.9|6192.7|6189.9|3
1616498010000|2021-03-23 11:13:30|6193.7|6190.9|6195.7|6192.9|6195.7|6192.9|6193.6|6190.8|19
1616498020000|2021-03-23 11:13:40|6195.6|6192.8|6195.7|6192.9|6197.1|6194.3|6195.6|6192.8|7
1616498030000|2021-03-23 11:13:50|6195.8|6193|6195.7|6192.9|6196.3|6193.5|6195.7|6192.9|13
1616498040000|2021-03-23 11:14:00|6195.8|6193|6195.8|6193|6196.2|6193.4|6195.7|6192.9|6
1616498050000|2021-03-23 11:14:10|6195.3|6192.5|6195.2|6192.4|6196.1|6193.3|6195.2|6192.4|13
1616498060000|2021-03-23 11:14:20|6195.3|6192.5|6199.8|6197|6199.8|6197|6195.3|6192.5|13
1616498070000|2021-03-23 11:14:30|6199.7|6196.9|6203.8|6201|6203.8|6201|6197.7|6194.9|155
1616498080000|2021-03-23 11:14:40|6203.9|6201.1|6201.8|6199|6205.8|6203|6201.8|6199|44
1616498090000|2021-03-23 11:14:50|6203.8|6201|6205.9|6203.1|6206.3|6203.5|6203.3|6200.5|68
1616498100000|2021-03-23 11:15:00|6206.7|6203.9|6216.2|6213.4|6216.6|6213.8|6206.7|6203.9|29
1616498110000|2021-03-23 11:15:10|6216.1|6213.3|6215.2|6212.4|6216.1|6213.3|6212.8|6210|12
1616498120000|2021-03-23 11:15:20|6214.7|6211.9|6216.2|6213.4|6217.7|6214.9|6213.8|6211|122
1616498130000|2021-03-23 11:15:30|6215.8|6213|6212.6|6209.8|6215.8|6213|6212.6|6209.8|21
1616498140000|2021-03-23 11:15:40|6212.1|6209.3|6213.3|6210.5|6213.8|6211|6211.7|6208.9|176
1616498150000|2021-03-23 11:15:50|6212.9|6210.1|6212.2|6209.4|6213.1|6210.3|6211.6|6208.8|8
1616498160000|2021-03-23 11:16:00|6212.1|6209.3|6213.8|6211|6213.8|6211|6209.7|6206.9|36
1616498170000|2021-03-23 11:16:10|6214.3|6211.5|6215.6|6212.8|6216.6|6213.8|6214.3|6211.5|23
1616498180000|2021-03-23 11:16:20|6215.7|6212.9|6216.3|6213.5|6216.3|6213.5|6214.6|6211.8|18
1616498190000|2021-03-23 11:16:30|6216.2|6213.4|6211.7|6208.9|6216.2|6213.4|6211.7|6208.9|32
1616498200000|2021-03-23 11:16:40|6211.8|6209|6212.8|6210|6213.2|6210.4|6211.8|6209|8
1616498210000|2021-03-23 11:16:50|6213.3|6210.5|6214.9|6212.1|6214.9|6212.1|6211.8|6209|21
1616498220000|2021-03-23 11:17:00|6215.3|6212.5|6217.1|6214.3|6217.1|6214.3|6214.8|6212|6
1616498230000|2021-03-23 11:17:10|6217.2|6214.4|6215.7|6212.9|6218|6215.2|6215.6|6212.8|84
1616498240000|2021-03-23 11:17:20|6215.8|6213|6216.3|6213.5|6216.3|6213.5|6214.8|6212|69
1616498250000|2021-03-23 11:17:30|6216.4|6213.6|6216.2|6213.4|6217.8|6215|6216.1|6213.3|133
1616498260000|2021-03-23 11:17:40|6215.7|6212.9|6216.2|6213.4|6217.6|6214.8|6215.7|6212.9|61
1616498270000|2021-03-23 11:17:50|6216.7|6213.9|6216.3|6213.5|6217.7|6214.9|6216.1|6213.3|11
1616498280000|2021-03-23 11:18:00|6216.7|6213.9|6216|6213.2|6216.7|6213.9|6211.7|6208.9|22
1616498290000|2021-03-23 11:18:10|6217.2|6214.4|6217.6|6214.8|6218.3|6215.5|6216.6|6213.8|82
1616498300000|2021-03-23 11:18:20|6216.7|6213.9|6218.1|6215.3|6218.1|6215.3|6216.6|6213.8|157
1616498310000|2021-03-23 11:18:30|6217.1|6214.3|6215.7|6212.9|6217.7|6214.9|6215.6|6212.8|304
1616498320000|2021-03-23 11:18:40|6216.1|6213.3|6218.1|6215.3|6218.1|6215.3|6214.1|6211.3|133
1616498330000|2021-03-23 11:18:50|6217.7|6214.9|6216.7|6213.9|6217.7|6214.9|6215.7|6212.9|73
1616498340000|2021-03-23 11:19:00|6216.1|6213.3|6217.7|6214.9|6218.1|6215.3|6215.2|6212.4|220
1616498350000|2021-03-23 11:19:10|6218.1|6215.3|6225.7|6222.9|6225.7|6222.9|6218.1|6215.3|583
1616498360000|2021-03-23 11:19:20|6226|6223.2|6226.5|6223.7|6228.7|6225.9|6225.2|6222.4|398
1616498370000|2021-03-23 11:19:30|6226.1|6223.3|6225.6|6222.8|6228.2|6225.4|6225.5|6222.7|82
1616498380000|2021-03-23 11:19:40|6225.9|6223.1|6228|6225.2|6228.5|6225.7|6224|6221.2|12
1616498390000|2021-03-23 11:19:50|6228.6|6225.8|6227.7|6224.9|6229.6|6226.8|6227.5|6224.7|54
1616498400000|2021-03-23 11:20:00|6228.5|6225.7|6226.5|6223.7|6228.6|6225.8|6225.6|6222.8|25
1616498410000|2021-03-23 11:20:10|6226|6223.2|6226|6223.2|6226.6|6223.8|6224.1|6221.3|1189
1616498420000|2021-03-23 11:20:20|6225.5|6222.7|6222.1|6219.3|6225.5|6222.7|6221.4|6218.6|55
1616498430000|2021-03-23 11:20:30|6222.4|6219.6|6223.9|6221.1|6224|6221.2|6221.9|6219.1|11
1616498440000|2021-03-23 11:20:40|6223.5|6220.7|6222.8|6220|6223.5|6220.7|6222|6219.2|16
1616498450000|2021-03-23 11:20:50|6222.4|6219.6|6224.3|6221.5|6224.8|6222|6221.2|6218.4|36
1616498460000|2021-03-23 11:21:00|6223.8|6221|6227.3|6224.5|6227.3|6224.5|6223.3|6220.5|13
1616498470000|2021-03-23 11:21:10|6227.4|6224.6|6226.4|6223.6|6227.4|6224.6|6225.8|6223|7
1616498480000|2021-03-23 11:21:20|6226.9|6224.1|6227.8|6225|6228.5|6225.7|6225.2|6222.4|372
1616498490000|2021-03-23 11:21:30|6227.4|6224.6|6228.9|6226.1|6228.9|6226.1|6226.4|6223.6|226
1616498500000|2021-03-23 11:21:40|6228.8|6226|6226.4|6223.6|6228.8|6226|6226.4|6223.6|16
1616498510000|2021-03-23 11:21:50|6225.9|6223.1|6225.5|6222.7|6225.9|6223.1|6223.9|6221.1|34
1616498520000|2021-03-23 11:22:00|6225.3|6222.5|6223.9|6221.1|6225.3|6222.5|6222.3|6219.5|88
1616498530000|2021-03-23 11:22:10|6224|6221.2|6223.9|6221.1|6225|6222.2|6222.3|6219.5|86
1616498540000|2021-03-23 11:22:20|6223.8|6221|6222.4|6219.6|6223.9|6221.1|6220.8|6218|21
1616498550000|2021-03-23 11:22:30|6222.5|6219.7|6225.4|6222.6|6225.4|6222.6|6222.5|6219.7|23
1616498560000|2021-03-23 11:22:40|6225.3|6222.5|6224.4|6221.6|6225.5|6222.7|6223.9|6221.1|12
1616498570000|2021-03-23 11:22:50|6224|6221.2|6226.8|6224|6227.9|6225.1|6223.9|6221.1|67
1616498580000|2021-03-23 11:23:00|6226.9|6224.1|6225.5|6222.7|6227|6224.2|6224.9|6222.1|33
1616498590000|2021-03-23 11:23:10|6225|6222.2|6225.6|6222.8|6226.5|6223.7|6224|6221.2|63
1616498600000|2021-03-23 11:23:20|6227|6224.2|6227|6224.2|6228.4|6225.6|6226.6|6223.8|13
1616498610000|2021-03-23 11:23:30|6227.1|6224.3|6227|6224.2|6228.9|6226.1|6226.9|6224.1|20
1616498620000|2021-03-23 11:23:40|6226.9|6224.1|6227.3|6224.5|6227.4|6224.6|6226.1|6223.3|25
1616498630000|2021-03-23 11:23:50|6226.9|6224.1|6232.4|6229.6|6232.9|6230.1|6226.9|6224.1|901
1616498640000|2021-03-23 11:24:00|6232|6229.2|6233.1|6230.3|6233.1|6230.3|6231.5|6228.7|9
1616498650000|2021-03-23 11:24:10|6233|6230.2|6232.5|6229.7|6233.1|6230.3|6231|6228.2|14
1616498660000|2021-03-23 11:24:20|6232|6229.2|6232.6|6229.8|6233.1|6230.3|6231.9|6229.1|7
1616498670000|2021-03-23 11:24:30|6232.5|6229.7|6232.6|6229.8|6233.9|6231.1|6232|6229.2|9
1616498680000|2021-03-23 11:24:40|6233.1|6230.3|6234.1|6231.3|6234.1|6231.3|6231.6|6228.8|141
1616498690000|2021-03-23 11:24:50|6233.6|6230.8|6233.8|6231|6234.3|6231.5|6232.6|6229.8|39
1616498700000|2021-03-23 11:25:00|6234.2|6231.4|6233.1|6230.3|6234.2|6231.4|6232.7|6229.9|40
1616498710000|2021-03-23 11:25:10|6233.2|6230.4|6233.7|6230.9|6234.2|6231.4|6233.2|6230.4|11
1616498720000|2021-03-23 11:25:20|6233.6|6230.8|6232.6|6229.8|6233.6|6230.8|6229.1|6226.3|28
1616498730000|2021-03-23 11:25:30|6233|6230.2|6233.3|6230.5|6234.3|6231.5|6232.9|6230.1|378
1616498740000|2021-03-23 11:25:40|6232.9|6230.1|6231.9|6229.1|6233.4|6230.6|6231.9|6229.1|29
1616498750000|2021-03-23 11:25:50|6232|6229.2|6229.4|6226.6|6232|6229.2|6229.4|6226.6|13
1616498760000|2021-03-23 11:26:00|6229|6226.2|6228.2|6225.4|6229.3|6226.5|6227.3|6224.5|37
1616498770000|2021-03-23 11:26:10|6227.7|6224.9|6227.8|6225|6228.3|6225.5|6226.7|6223.9|9
1616498780000|2021-03-23 11:26:20|6227.2|6224.4|6227.7|6224.9|6228.3|6225.5|6224.8|6222|78
1616498790000|2021-03-23 11:26:30|6227.3|6224.5|6224.7|6221.9|6227.8|6225|6224.7|6221.9|5
1616498800000|2021-03-23 11:26:40|6225.1|6222.3|6224.8|6222|6225.2|6222.4|6224.8|6222|1
1616498810000|2021-03-23 11:26:50|6224.9|6222.1|6226.2|6223.4|6227.5|6224.7|6224.9|6222.1|7
1616498820000|2021-03-23 11:27:00|6225.8|6223|6226.1|6223.3|6226.3|6223.5|6225.6|6222.8|0
1616498830000|2021-03-23 11:27:10|6225.3|6222.5|6223.2|6220.4|6225.8|6223|6222.3|6219.5|14
1616498840000|2021-03-23 11:27:20|6222.7|6219.9|6223.7|6220.9|6224.8|6222|6222.3|6219.5|16
1616498850000|2021-03-23 11:27:30|6223.6|6220.8|6225.2|6222.4|6225.7|6222.9|6223.6|6220.8|15
1616498860000|2021-03-23 11:27:40|6225.7|6222.9|6226.8|6224|6227.3|6224.5|6224.9|6222.1|18
1616498870000|2021-03-23 11:27:50|6228.2|6225.4|6227.8|6225|6228.7|6225.9|6227.2|6224.4|29
1616498880000|2021-03-23 11:28:00|6227.3|6224.5|6227.6|6224.8|6227.6|6224.8|6225.8|6223|35
1616498890000|2021-03-23 11:28:10|6227.3|6224.5|6228.2|6225.4|6228.2|6225.4|6227.2|6224.4|5
1616498900000|2021-03-23 11:28:20|6227.5|6224.7|6223.2|6220.4|6227.5|6224.7|6223.2|6220.4|6
1616498910000|2021-03-23 11:28:30|6223.1|6220.3|6219.8|6217|6223.2|6220.4|6219.7|6216.9|18
1616498920000|2021-03-23 11:28:40|6219.7|6216.9|6217.3|6214.5|6219.7|6216.9|6217.3|6214.5|5
1616498930000|2021-03-23 11:28:50|6217.1|6214.3|6211.9|6209.1|6217.2|6214.4|6211.7|6208.9|114
1616498940000|2021-03-23 11:29:00|6212.3|6209.5|6211.3|6208.5|6212.3|6209.5|6209.8|6207|34
1616498950000|2021-03-23 11:29:10|6211.2|6208.4|6211.7|6208.9|6212.4|6209.6|6209.3|6206.5|53
1616498960000|2021-03-23 11:29:20|6211.2|6208.4|6216.3|6213.5|6216.3|6213.5|6210.8|6208|31
1616498970000|2021-03-23 11:29:30|6216.4|6213.6|6216.8|6214|6217.3|6214.5|6213.8|6211|92
1616498980000|2021-03-23 11:29:40|6216.7|6213.9|6216.8|6214|6218.7|6215.9|6216.3|6213.5|16
1616498990000|2021-03-23 11:29:50|6216.3|6213.5|6217.9|6215.1|6218.9|6216.1|6216.3|6213.5|21
1616499000000|2021-03-23 11:30:00|6218.1|6215.3|6221|6218.2|6221.4|6218.6|6218.1|6215.3|3
1616499010000|2021-03-23 11:30:10|6221.4|6218.6|6214.3|6211.5|6222.6|6218.6|6214.3|6211.5|72
1616499020000|2021-03-23 11:30:20|6213.8|6211|6217.3|6214.5|6217.3|6214.5|6213.8|6211|32
1616499030000|2021-03-23 11:30:30|6217.2|6214.4|6219.8|6217|6219.9|6217.1|6217.2|6214.4|10
1616499040000|2021-03-23 11:30:40|6219.7|6216.9|6219.3|6216.5|6220.3|6217.5|6219.3|6216.5|4
1616499050000|2021-03-23 11:30:50|6220.7|6217.9|6218.9|6216.1|6220.8|6218|6218.8|6216|47
1616499060000|2021-03-23 11:31:00|6219.3|6216.5|6220.4|6217.6|6220.4|6217.6|6217.8|6215|34
1616499070000|2021-03-23 11:31:10|6220.3|6217.5|6228.8|6226|6228.8|6226|6219.9|6217.1|75
1616499080000|2021-03-23 11:31:20|6228.4|6225.6|6230.9|6228.1|6230.9|6228.1|6228|6225.2|66
1616499090000|2021-03-23 11:31:30|6230.8|6228|6229.8|6227|6230.9|6228.1|6227.8|6225|17
1616499100000|2021-03-23 11:31:40|6229.3|6226.5|6231|6228.2|6231|6228.2|6227.4|6224.6|83
1616499110000|2021-03-23 11:31:50|6230.8|6228|6229|6226.2|6231.9|6229.1|6227.9|6225.1|70
1616499120000|2021-03-23 11:32:00|6229.8|6227|6230.4|6227.6|6230.4|6227.6|6228.8|6226|26
1616499130000|2021-03-23 11:32:10|6229.4|6226.6|6228.5|6225.7|6229.4|6226.6|6227.4|6224.6|29
1616499140000|2021-03-23 11:32:20|6228.8|6226|6228.9|6226.1|6228.9|6226.1|6228.4|6225.6|3
1616499150000|2021-03-23 11:32:30|6228.8|6226|6230.7|6227.9|6232.3|6229.5|6227.9|6225.1|137
1616499160000|2021-03-23 11:32:40|6231.2|6228.4|6232.2|6229.4|6233|6230.2|6231.2|6228.4|28
1616499170000|2021-03-23 11:32:50|6231.3|6228.5|6231.2|6228.4|6232.7|6229.9|6230.7|6227.9|4
1616499180000|2021-03-23 11:33:00|6230.8|6228|6232.6|6229.8|6232.6|6229.8|6230.7|6227.9|47
1616499190000|2021-03-23 11:33:10|6232.1|6229.3|6232.6|6229.8|6232.7|6229.9|6231.2|6228.4|25
1616499200000|2021-03-23 11:33:20|6232.7|6229.9|6232.7|6229.9|6232.7|6229.9|6232.7|6229.9|1
1616499210000|2021-03-23 11:33:30|6232.6|6229.8|6231.7|6228.9|6232.6|6229.8|6231.2|6228.4|15
1616499220000|2021-03-23 11:33:40|6231.6|6228.8|6231.7|6228.9|6232.7|6229.9|6231.1|6228.3|18
1616499230000|2021-03-23 11:33:50|6232.2|6229.4|6233.1|6230.3|6233.1|6230.3|6232.2|6229.4|0
1616499240000|2021-03-23 11:34:00|6232|6229.2|6231.1|6228.3|6232.1|6229.3|6231.1|6228.3|129
1616499250000|2021-03-23 11:34:10|6231.6|6228.8|6229.1|6226.3|6231.6|6228.8|6229.1|6226.3|58
1616499260000|2021-03-23 11:34:20|6228.7|6225.9|6224.8|6222|6228.7|6225.9|6224|6221.2|17
1616499270000|2021-03-23 11:34:30|6224.3|6221.5|6224.2|6221.4|6225.2|6222.4|6223.8|6221|6
1616499280000|2021-03-23 11:34:40|6224.3|6221.5|6224.2|6221.4|6227.2|6224.4|6223.6|6220.8|36
1616499290000|2021-03-23 11:34:50|6223.8|6221|6225.3|6222.5|6225.3|6222.5|6222.8|6220|41
1616499300000|2021-03-23 11:35:00|6225.2|6222.4|6225.2|6222.4|6225.3|6222.5|6224.7|6221.9|2
1616499310000|2021-03-23 11:35:10|6225.3|6222.5|6225.8|6223|6226.3|6223.5|6224.8|6222|113
1616499320000|2021-03-23 11:35:20|6225.7|6222.9|6225.8|6223|6225.8|6223|6225.7|6222.9|3
1616499330000|2021-03-23 11:35:30|6226.3|6223.5|6225.3|6222.5|6226.3|6223.5|6224.8|6222|30
1616499340000|2021-03-23 11:35:40|6225.7|6222.9|6225.8|6223|6227.2|6224.4|6225.7|6222.9|30
1616499350000|2021-03-23 11:35:50|6225.9|6223.1|6227.9|6225.1|6228.3|6225.5|6225.9|6223.1|2
1616499360000|2021-03-23 11:36:00|6228.3|6225.5|6229.2|6226.4|6229.3|6226.5|6227.8|6225|7
1616499370000|2021-03-23 11:36:10|6229.1|6226.3|6231.6|6228.8|6232.7|6229.9|6228.2|6225.4|202
1616499380000|2021-03-23 11:36:20|6230.7|6227.9|6232.2|6229.4|6232.6|6229.8|6230.7|6227.9|50
1616499390000|2021-03-23 11:36:30|6232.3|6229.5|6231.6|6228.8|6232.3|6229.5|6231.6|6228.8|3
1616499400000|2021-03-23 11:36:40|6231.7|6228.9|6232.2|6229.4|6233.1|6230.3|6231.2|6228.4|75
1616499410000|2021-03-23 11:36:50|6231.7|6228.9|6230.7|6227.9|6232.2|6229.4|6230.7|6227.9|41
1616499420000|2021-03-23 11:37:00|6230.8|6228|6231.8|6229|6234.9|6232.1|6230.8|6228|366
1616499430000|2021-03-23 11:37:10|6232.3|6229.5|6232.1|6229.3|6232.7|6229.9|6231.6|6228.8|58
1616499440000|2021-03-23 11:37:20|6232.2|6229.4|6232.3|6229.5|6232.3|6229.5|6232.2|6229.4|15
1616499450000|2021-03-23 11:37:30|6233.1|6230.3|6232.6|6229.8|6233.1|6230.3|6231.6|6228.8|15
1616499460000|2021-03-23 11:37:40|6232.1|6229.3|6232.6|6229.8|6232.6|6229.8|6232.1|6229.3|3
1616499470000|2021-03-23 11:37:50|6232.1|6229.3|6229.7|6226.9|6232.1|6229.3|6229.7|6226.9|12
1616499480000|2021-03-23 11:38:00|6230.6|6227.8|6226.7|6223.9|6230.6|6227.8|6226.7|6223.9|13
1616499490000|2021-03-23 11:38:10|6226.3|6223.5|6226.3|6223.5|6227.3|6224.5|6225.7|6222.9|68
1616499500000|2021-03-23 11:38:20|6226.7|6223.9|6226.8|6224|6226.9|6224.1|6226.7|6223.9|3
1616499510000|2021-03-23 11:38:30|6226.3|6223.5|6224.7|6221.9|6226.3|6223.5|6224.7|6221.9|6
1616499520000|2021-03-23 11:38:40|6224.3|6221.5|6224.3|6221.5|6224.3|6221.5|6223.7|6220.9|19
1616499530000|2021-03-23 11:38:50|6224.7|6221.9|6224.9|6222.1|6225.3|6222.5|6224.7|6221.9|4
1616499540000|2021-03-23 11:39:00|6225.7|6222.9|6227.7|6224.9|6228.1|6225.3|6225.7|6222.9|5
1616499550000|2021-03-23 11:39:10|6227.8|6225|6227.9|6225.1|6228.3|6225.5|6227.2|6224.4|11
1616499560000|2021-03-23 11:39:20|6228.3|6225.5|6228.9|6226.1|6228.9|6226.1|6228.3|6225.5|7
1616499570000|2021-03-23 11:39:30|6229.3|6226.5|6229.8|6227|6229.9|6227.1|6229.3|6226.5|3
1616499580000|2021-03-23 11:39:40|6229.9|6227.1|6229.8|6227|6229.9|6227.1|6229.8|6227|5
1616499590000|2021-03-23 11:39:50|6231.4|6228.6|6231.4|6228.6|6231.4|6228.6|6231.4|6228.6|7
1616499600000|2021-03-23 11:40:00|6231.8|6229|6231.4|6228.6|6231.8|6229|6231.3|6228.5|7
1616499610000|2021-03-23 11:40:10|6231.3|6228.5|6228.9|6226.1|6231.3|6228.5|6228.9|6226.1|8
1616499620000|2021-03-23 11:40:20|6229.3|6226.5|6229.8|6227|6230.3|6227.5|6229.3|6226.5|17
1616499630000|2021-03-23 11:40:30|||||||||81
1616499640000|2021-03-23 11:40:40|6229.7|6226.9|6224.8|6222|6229.7|6226.9|6224.8|6222|83
1616499650000|2021-03-23 11:40:50|6225.7|6222.9|6225.7|6222.9|6226.2|6223.4|6225.7|6222.9|9
1616499660000|2021-03-23 11:41:00|6226.5|6223.7|6232.3|6229.5|6233.1|6230.3|6226.5|6223.7|43
1616499670000|2021-03-23 11:41:10|6232.2|6229.4|6238.6|6235.8|6239.1|6236.3|6232.1|6229.3|103
1616499680000|2021-03-23 11:41:20|6237.7|6234.9|6235.2|6232.4|6238.7|6235.9|6234.8|6232|177
1616499690000|2021-03-23 11:41:30|6235.6|6232.8|6235.7|6232.9|6236.7|6233.9|6234.7|6231.9|41
1616499700000|2021-03-23 11:41:40|6235.3|6232.5|6235.2|6232.4|6235.6|6232.8|6235.1|6232.3|5
1616499710000|2021-03-23 11:41:50|6235.8|6233|6236.8|6234|6236.8|6234|6235.8|6233|57
1616499720000|2021-03-23 11:42:00|6236.7|6233.9|6239.3|6236.5|6239.3|6236.5|6236.7|6233.9|53
1616499730000|2021-03-23 11:42:10|6239.7|6236.9|6239.6|6236.8|6240.8|6238|6238.9|6236.1|99
1616499740000|2021-03-23 11:42:20|6239.2|6236.4|6240.3|6237.5|6240.3|6237.5|6238.7|6235.9|19
1616499750000|2021-03-23 11:42:30|6239.9|6237.1|6241.6|6238.8|6243.3|6240.5|6239.8|6237|170
1616499760000|2021-03-23 11:42:40|6241.7|6238.9|6238.6|6235.8|6241.7|6238.9|6238.1|6235.3|62
1616499770000|2021-03-23 11:42:50|6237.6|6234.8|6238.2|6235.4|6238.7|6235.9|6237.1|6234.3|29
1616499780000|2021-03-23 11:43:00|6238.6|6235.8|6238.1|6235.3|6238.7|6235.9|6237.2|6234.4|18
1616499790000|2021-03-23 11:43:10|6237.3|6234.5|6234.6|6231.8|6237.3|6234.5|6234.6|6231.8|26
1616499800000|2021-03-23 11:43:20|6234.1|6231.3|6233.1|6230.3|6235.6|6232.8|6233.1|6230.3|50
1616499810000|2021-03-23 11:43:30|6233.6|6230.8|6231.1|6228.3|6233.6|6230.8|6230.7|6227.9|17
1616499820000|2021-03-23 11:43:40|6230.6|6227.8|6228.6|6225.8|6230.6|6227.8|6228.1|6225.3|12
1616499830000|2021-03-23 11:43:50|6228.5|6225.7|6229.7|6226.9|6231.2|6228.4|6227.6|6224.8|8
1616499840000|2021-03-23 11:44:00|6230.1|6227.3|6229.6|6226.8|6230.3|6227.5|6227.2|6224.4|49
1616499850000|2021-03-23 11:44:10|6229.8|6227|6227.6|6224.8|6231.7|6228.9|6227.6|6224.8|17
1616499860000|2021-03-23 11:44:20|6227.7|6224.9|6230.7|6227.9|6231.6|6228.8|6227.6|6224.8|9
1616499870000|2021-03-23 11:44:30|6230.6|6227.8|6229.7|6226.9|6230.7|6227.9|6229.7|6226.9|0
1616499880000|2021-03-23 11:44:40|6229.6|6226.8|6229.6|6226.8|6230.2|6227.4|6229.6|6226.8|6
1616499890000|2021-03-23 11:44:50|6229.4|6226.6|6230.2|6227.4|6230.2|6227.4|6227.7|6224.9|7
1616499900000|2021-03-23 11:45:00|6231.1|6228.3|6234.6|6231.8|6234.6|6231.8|6231.1|6228.3|11
1616499910000|2021-03-23 11:45:10|6234.5|6231.7|6233.6|6230.8|6234.6|6231.8|6233.6|6230.8|5
1616499920000|2021-03-23 11:45:20|6233.3|6230.5|6233.6|6230.8|6234.1|6231.3|6233.3|6230.5|2
1616499930000|2021-03-23 11:45:30|6233.1|6230.3|6234.1|6231.3|6234.1|6231.3|6233.1|6230.3|3
1616499940000|2021-03-23 11:45:40|6235.1|6232.3|6235.6|6232.8|6235.6|6232.8|6235.1|6232.3|1
1616499950000|2021-03-23 11:45:50|6235.5|6232.7|6235.1|6232.3|6235.5|6232.7|6235.1|6232.3|2
1616499960000|2021-03-23 11:46:00|6235.2|6232.4|6235.1|6232.3|6235.6|6232.8|6235.1|6232.3|2
1616499970000|2021-03-23 11:46:10|6235.2|6232.4|6232.6|6229.8|6235.2|6232.4|6232.6|6229.8|13
1616499980000|2021-03-23 11:46:20|6232.7|6229.9|6233|6230.2|6233.1|6230.3|6231.6|6228.8|25
1616499990000|2021-03-23 11:46:30|6232.6|6229.8|6234.2|6231.4|6235.1|6232.3|6232.6|6229.8|3
1616500000000|2021-03-23 11:46:40|6235.2|6232.4|6235.6|6232.8|6236.2|6233.4|6235.2|6232.4|4
1616500010000|2021-03-23 11:46:50|6235.1|6232.3|6234.6|6231.8|6235.7|6232.9|6234.6|6231.8|1
1616500020000|2021-03-23 11:47:00|6235.2|6232.4|6234.6|6231.8|6235.2|6232.4|6234.6|6231.8|1
1616500030000|2021-03-23 11:47:10|6234.5|6231.7|6232.6|6229.8|6234.5|6231.7|6232.6|6229.8|2
1616500040000|2021-03-23 11:47:20|6232.8|6230|6231.7|6228.9|6233.2|6230.4|6231.7|6228.9|5
1616500050000|2021-03-23 11:47:30|6231.8|6229|6231.6|6228.8|6233.1|6230.3|6231.6|6228.8|6
1616500060000|2021-03-23 11:47:40|6231.1|6228.3|6230.2|6227.4|6231.2|6228.4|6229.4|6226.6|3
1616500070000|2021-03-23 11:47:50|6230.1|6227.3|6230.2|6227.4|6230.2|6227.4|6229.7|6226.9|2
1616500080000|2021-03-23 11:48:00|6230.6|6227.8|6228.7|6225.9|6230.6|6227.8|6228.1|6225.3|8
1616500090000|2021-03-23 11:48:10|6229.1|6226.3|6225.6|6222.8|6229.2|6226.4|6225.6|6222.8|43
1616500100000|2021-03-23 11:48:20|6226.6|6223.8|6227|6224.2|6227.1|6224.3|6225.6|6222.8|9
1616500110000|2021-03-23 11:48:30|6226.6|6223.8|6224.2|6221.4|6227.1|6224.3|6224.1|6221.3|8
1616500120000|2021-03-23 11:48:40|6224.1|6221.3|6225.6|6222.8|6225.6|6222.8|6224.1|6221.3|7
1616500130000|2021-03-23 11:48:50|6224.7|6221.9|6225.7|6222.9|6225.7|6222.9|6224.7|6221.9|11
1616500140000|2021-03-23 11:49:00|6226.1|6223.3|6226.5|6223.7|6226.7|6223.9|6226.1|6223.3|3
1616500150000|2021-03-23 11:49:10|6225.6|6222.8|6225.6|6222.8|6225.6|6222.8|6225.6|6222.8|0
1616500160000|2021-03-23 11:49:20|6225.7|6222.9|6226.2|6223.4|6226.2|6223.4|6225.7|6222.9|5
1616500170000|2021-03-23 11:49:30|6226.1|6223.3|6226|6223.2|6226.1|6223.3|6226|6223.2|2
1616500180000|2021-03-23 11:49:40|6225.6|6222.8|6226.1|6223.3|6226.2|6223.4|6224.7|6221.9|4
1616500190000|2021-03-23 11:49:50|6225.6|6222.8|6224.7|6221.9|6225.7|6222.9|6224.6|6221.8|7
1616500200000|2021-03-23 11:50:00|6225.1|6222.3|6226.7|6223.9|6228.4|6225.6|6224.7|6221.9|67
1616500210000|2021-03-23 11:50:10|6227.2|6224.4|6227.7|6224.9|6228.2|6225.4|6226.6|6223.8|3
1616500220000|2021-03-23 11:50:20|6227.6|6224.8|6227.1|6224.3|6227.7|6224.9|6227.1|6224.3|11
1616500230000|2021-03-23 11:50:30|6226.7|6223.9|6225.7|6222.9|6226.7|6223.9|6225.7|6222.9|5
1616500240000|2021-03-23 11:50:40|6226.2|6223.4|6225.6|6222.8|6226.6|6223.8|6225.1|6222.3|501
1616500250000|2021-03-23 11:50:50|6225.9|6223.1|6228.8|6226|6229.4|6226.6|6225.9|6223.1|74
1616500260000|2021-03-23 11:51:00|6228.7|6225.9|6228.4|6225.6|6228.7|6225.9|6227.8|6225|1
1616500270000|2021-03-23 11:51:10|6228.3|6225.5|6230.8|6228|6231.4|6228.6|6228.3|6225.5|4
1616500280000|2021-03-23 11:51:20|6230.3|6227.5|6230.8|6228|6231.3|6228.5|6229.9|6227.1|0
1616500290000|2021-03-23 11:51:30|6231.1|6228.3|6232.3|6229.5|6232.4|6229.6|6231.1|6228.3|33
1616500300000|2021-03-23 11:51:40|6232.2|6229.4|6229.2|6226.4|6232.2|6229.4|6229.2|6226.4|32
1616500310000|2021-03-23 11:51:50|6226.9|6224.1|6226.8|6224|6226.9|6224.1|6224.8|6222|13
1616500320000|2021-03-23 11:52:00|6226.4|6223.6|6224.7|6221.9|6226.4|6223.6|6224.7|6221.9|62
1616500330000|2021-03-23 11:52:10|6224.8|6222|6225.2|6222.4|6225.8|6223|6224.8|6222|14
1616500340000|2021-03-23 11:52:20|6224.7|6221.9|6224.3|6221.5|6224.8|6222|6224.3|6221.5|3
1616500350000|2021-03-23 11:52:30|6224.7|6221.9|6222.6|6219.8|6224.7|6221.9|6222.2|6219.4|21
1616500360000|2021-03-23 11:52:40|6222.2|6219.4|6222.2|6219.4|6222.2|6219.4|6220.7|6217.9|5
1616500370000|2021-03-23 11:52:50|6222.6|6219.8|6223.1|6220.3|6223.1|6220.3|6222.6|6219.8|2
1616500380000|2021-03-23 11:53:00|6223.3|6220.5|6219.8|6217|6223.3|6220.5|6219.4|6216.6|60
1616500390000|2021-03-23 11:53:10|6220.2|6217.4|6221.8|6219|6222.3|6219.5|6219.7|6216.9|14
1616500400000|2021-03-23 11:53:20|6222.8|6220|6223.2|6220.4|6223.7|6220.9|6222.7|6219.9|0
1616500410000|2021-03-23 11:53:30|6223.3|6220.5|6223.8|6221|6224.3|6221.5|6223.3|6220.5|1
1616500420000|2021-03-23 11:53:40|6224.3|6221.5|6224.2|6221.4|6224.3|6221.5|6224.2|6221.4|0
1616500430000|2021-03-23 11:53:50|6224.1|6221.3|6221.2|6218.4|6224.1|6221.3|6221.2|6218.4|3
1616500440000|2021-03-23 11:54:00|6221.7|6218.9|6224.7|6221.9|6224.8|6222|6221.7|6218.9|9
1616500450000|2021-03-23 11:54:10|6224.8|6222|6223.2|6220.4|6224.8|6222|6223.2|6220.4|1
1616500460000|2021-03-23 11:54:20|6222.9|6220.1|6224.3|6221.5|6224.3|6221.5|6222.3|6219.5|32
1616500470000|2021-03-23 11:54:30|6223.3|6220.5|6224.5|6221.7|6224.5|6221.7|6223.3|6220.5|34
1616500480000|2021-03-23 11:54:40|6224.8|6222|6223.4|6220.6|6224.8|6222|6223.3|6220.5|5
1616500490000|2021-03-23 11:54:50|6224.5|6221.7|6225.2|6222.4|6225.9|6223.1|6224.4|6221.6|5
1616500500000|2021-03-23 11:55:00|6224.8|6222|6224.8|6222|6226.8|6224|6224.8|6222|109
1616500510000|2021-03-23 11:55:10|6224.4|6221.6|6224.4|6221.6|6224.8|6222|6224.4|6221.6|27
1616500520000|2021-03-23 11:55:20|6224.3|6221.5|6221.8|6219|6224.3|6221.5|6221.3|6218.5|4
1616500530000|2021-03-23 11:55:30|6221.9|6219.1|6225.8|6223|6225.8|6223|6221.8|6219|24
1616500540000|2021-03-23 11:55:40|6225.9|6223.1|6226.8|6224|6226.9|6224.1|6223.8|6221|12
1616500550000|2021-03-23 11:55:50|6226.9|6224.1|6225.8|6223|6226.9|6224.1|6225.8|6223|12
1616500560000|2021-03-23 11:56:00|6225.4|6222.6|6225.7|6222.9|6225.8|6223|6225.3|6222.5|6
1616500570000|2021-03-23 11:56:10|6225.3|6222.5|6225.3|6222.5|6225.3|6222.5|6225.3|6222.5|0
1616500580000|2021-03-23 11:56:20|6225.5|6222.7|6226.3|6223.5|6226.3|6223.5|6225.5|6222.7|15
1616500590000|2021-03-23 11:56:30|6226.4|6223.6|6225.4|6222.6|6226.4|6223.6|6225.4|6222.6|14
1616500600000|2021-03-23 11:56:40|6225.3|6222.5|6225.3|6222.5|6225.3|6222.5|6225.3|6222.5|9
1616500610000|2021-03-23 11:56:50|||||||||2
1616500620000|2021-03-23 11:57:00|6225.4|6222.6|6225.4|6222.6|6225.4|6222.6|6225.4|6222.6|1
1616500630000|2021-03-23 11:57:10|6225.3|6222.5|6222.9|6220.1|6225.3|6222.5|6222.9|6220.1|18
1616500640000|2021-03-23 11:57:20|6225.4|6222.6|6226.4|6223.6|6226.4|6223.6|6225.4|6222.6|42
1616500650000|2021-03-23 11:57:30|6226.3|6223.5|6225.9|6223.1|6226.3|6223.5|6225.4|6222.6|7
1616500660000|2021-03-23 11:57:40|6225.8|6223|6225.4|6222.6|6225.9|6223.1|6225.4|6222.6|115
1616500670000|2021-03-23 11:57:50|6225.5|6222.7|6225.4|6222.6|6225.5|6222.7|6225.4|6222.6|4
1616500680000|2021-03-23 11:58:00|6225.8|6223|6226.4|6223.6|6227|6224.2|6225.8|6223|36
1616500690000|2021-03-23 11:58:10|6226|6223.2|6227.4|6224.6|6227.4|6224.6|6226|6223.2|1
1616500700000|2021-03-23 11:58:20|6227|6224.2|6226.4|6223.6|6227|6224.2|6226.4|6223.6|16
1616500720000|2021-03-23 11:58:40|6225.5|6222.7|6223|6220.2|6225.5|6222.7|6222.5|6219.7|7
1616500730000|2021-03-23 11:58:50|6222.7|6219.9|6221|6218.2|6222.7|6219.9|6218.9|6216.1|64
1616500740000|2021-03-23 11:59:00|6220.9|6218.1|6219.4|6216.6|6220.9|6218.1|6219.3|6216.5|8
1616500750000|2021-03-23 11:59:10|6220|6217.2|6218.5|6215.7|6220|6217.2|6218.4|6215.6|24
1616500760000|2021-03-23 11:59:20|6218.4|6215.6|6218.4|6215.6|6219.3|6216.5|6218.4|6215.6|16
1616500770000|2021-03-23 11:59:30|6218.9|6216.1|6219.4|6216.6|6219.5|6216.7|6218.9|6216.1|2
1616500780000|2021-03-23 11:59:40|6219.5|6216.7|6220|6217.2|6220|6217.2|6219.4|6216.6|29
1616500790000|2021-03-23 11:59:50|6219.9|6217.1|6220.9|6218.1|6220.9|6218.1|6219.9|6217.1|0
1616500800000|2021-03-23 12:00:00|6221.1|6218.3|6221|6218.2|6222.9|6220.1|6217.8|6215|99
1616500810000|2021-03-23 12:00:10|6220.7|6217.9|6218.9|6216.1|6220.7|6217.9|6218.5|6215.7|56
1616500820000|2021-03-23 12:00:20|6218.8|6216|6214.8|6212|6219.8|6217|6214.8|6212|45
1616500830000|2021-03-23 12:00:30|6214.9|6212.1|6212.8|6210|6215.4|6212.6|6211.3|6208.5|53
1616500840000|2021-03-23 12:00:40|6212.5|6209.7|6205.8|6203|6212.9|6210.1|6205.8|6203|94
1616500850000|2021-03-23 12:00:50|6205.7|6202.9|6204.4|6201.6|6206.4|6203.6|6204.3|6201.5|136
1616500860000|2021-03-23 12:01:00|6204.9|6202.1|6203.2|6200.4|6206.4|6203.6|6203.2|6200.4|699
1616500870000|2021-03-23 12:01:10|6203.3|6200.5|6193|6190.2|6203.3|6200.5|6190.1|6187.3|220
1616500880000|2021-03-23 12:01:20|6192.1|6189.3|6190.5|6187.7|6193.6|6190.8|6187.6|6184.8|104
1616500890000|2021-03-23 12:01:30|6190.1|6187.3|6186.1|6183.3|6192.1|6189.3|6186.1|6183.3|97
1616500900000|2021-03-23 12:01:40|6186.6|6183.8|6180.8|6178|6187.1|6184.3|6179.2|6176.4|440
1616500910000|2021-03-23 12:01:50|6180.9|6178.1|6179.8|6177|6182.3|6179.5|6178.3|6175.5|228
1616500920000|2021-03-23 12:02:00|6180.6|6177.8|6188.6|6185.8|6188.6|6185.8|6180.6|6177.8|114
1616500930000|2021-03-23 12:02:10|6188.2|6185.4|6191.7|6188.9|6192.7|6189.9|6186.7|6183.9|28
1616500940000|2021-03-23 12:02:20|6190.3|6187.5|6188.8|6186|6192.6|6189.8|6188.7|6185.9|24
1616500950000|2021-03-23 12:02:30|6188.7|6185.9|6187.2|6184.4|6190.7|6187.9|6187.2|6184.4|20
1616500960000|2021-03-23 12:02:40|6187.8|6185|6191.2|6188.4|6192.2|6189.4|6187.8|6185|40
1616500970000|2021-03-23 12:02:50|6191|6188.2|6192.8|6190|6193.3|6190.5|6189.6|6186.8|25
1616500980000|2021-03-23 12:03:00|6193.2|6190.4|6193.8|6191|6195.7|6192.9|6193.2|6190.4|44
1616500990000|2021-03-23 12:03:10|6193.7|6190.9|6189.2|6186.4|6194.2|6191.4|6189.2|6186.4|56
1616501000000|2021-03-23 12:03:20|6190.2|6187.4|6187.1|6184.3|6190.2|6187.4|6187.1|6184.3|54
1616501010000|2021-03-23 12:03:30|6186.7|6183.9|6183.7|6180.9|6186.7|6183.9|6182.6|6179.8|19
1616501020000|2021-03-23 12:03:40|6184.2|6181.4|6184.7|6181.9|6186.8|6184|6183.6|6180.8|18
1616501030000|2021-03-23 12:03:50|6183.9|6181.1|6180.7|6177.9|6184.7|6181.9|6180.2|6177.4|31
1616501040000|2021-03-23 12:04:00|6180.3|6177.5|6186.3|6183.5|6187.8|6185|6180.3|6177.5|60
1616501050000|2021-03-23 12:04:10|6186.2|6183.4|6186.7|6183.9|6186.7|6183.9|6184.7|6181.9|43
1616501060000|2021-03-23 12:04:20|6187.1|6184.3|6187.2|6184.4|6189.3|6186.5|6187.1|6184.3|25
1616501070000|2021-03-23 12:04:30|6186.9|6184.1|6183.8|6181|6186.9|6184.1|6183.3|6180.5|26
1616501080000|2021-03-23 12:04:40|6184.7|6181.9|6186.8|6184|6186.8|6184|6184.2|6181.4|9
1616501090000|2021-03-23 12:04:50|6188|6185.2|6187.8|6185|6188.2|6185.4|6185.8|6183|6
1616501100000|2021-03-23 12:05:00|6187.7|6184.9|6189.2|6186.4|6189.3|6186.5|6186.3|6182.9|20
1616501110000|2021-03-23 12:05:10|6189.3|6186.5|6191.7|6188.9|6192.6|6189.8|6189.3|6186.5|21
1616501120000|2021-03-23 12:05:20|6193.1|6190.3|6190.2|6187.4|6193.1|6190.3|6189.2|6186.4|23
1616501130000|2021-03-23 12:05:30|6191.7|6188.9|6188.3|6185.5|6192.2|6189.4|6187.7|6184.9|7
1616501140000|2021-03-23 12:05:40|6187.8|6185|6187.6|6184.8|6188.1|6185.3|6186.1|6183.3|12
1616501150000|2021-03-23 12:05:50|6186.7|6183.9|6185.1|6182.3|6186.7|6183.9|6183.2|6180.4|16
1616501160000|2021-03-23 12:06:00|6184.7|6181.9|6182.6|6179.8|6186.6|6183.8|6182.6|6179.8|30
1616501170000|2021-03-23 12:06:10|6182.1|6179.3|6182.7|6179.9|6184.2|6181.4|6180.6|6177.8|34
1616501180000|2021-03-23 12:06:20|6182.6|6179.8|6182.6|6179.8|6183.6|6180.8|6181.1|6178.3|22
1616501190000|2021-03-23 12:06:30|6182.8|6180|6178.7|6175.9|6184.5|6181.7|6178.1|6175.3|46
1616501200000|2021-03-23 12:06:40|6178.6|6175.8|6179.7|6176.9|6181.1|6178.3|6178.1|6175.3|35
1616501210000|2021-03-23 12:06:50|6179.2|6176.4|6177.8|6175|6180.6|6177.8|6176.7|6173.9|108
1616501220000|2021-03-23 12:07:00|6178.2|6175.4|6178.1|6175.3|6179.1|6176.3|6176.6|6173.8|99
1616501230000|2021-03-23 12:07:10|6177.6|6174.8|6173.6|6170.8|6177.6|6174.8|6171.3|6168.5|199
1616501240000|2021-03-23 12:07:20|6173.1|6170.3|6171.6|6168.8|6173.1|6170.3|6169.1|6166.3|79
1616501250000|2021-03-23 12:07:30|6171.7|6168.9|6171.2|6168.4|6172.1|6169.3|6170.1|6167.3|44
1616501260000|2021-03-23 12:07:40|6171.1|6168.3|6167.5|6164.7|6171.1|6168.3|6167.5|6164.7|373
1616501270000|2021-03-23 12:07:50|6168|6165.2|6167.5|6164.7|6169.1|6166.3|6167.1|6164.3|104
1616501280000|2021-03-23 12:08:00|6167.1|6164.3|6168.4|6165.6|6168.9|6166.1|6167.1|6164.3|128
1616501290000|2021-03-23 12:08:10|6167.5|6164.7|6166.5|6163.7|6170.5|6167.7|6166.5|6163.7|51
1616501300000|2021-03-23 12:08:20|6166.1|6163.3|6171.9|6169.1|6172.5|6169.7|6166.1|6163.3|62
1616501310000|2021-03-23 12:08:30|6171.5|6168.7|6181.1|6178.3|6181.1|6178.3|6170.6|6167.8|102
1616501320000|2021-03-23 12:08:40|6180.6|6177.8|6182.6|6179.8|6183.5|6180.7|6180.5|6177.7|207
1616501330000|2021-03-23 12:08:50|6183.1|6180.3|6184.8|6182|6185.2|6182.4|6183.1|6180.3|59
1616501340000|2021-03-23 12:09:00|6185.7|6182.9|6188.1|6185.3|6188.7|6185.9|6185.6|6182.8|59
1616501350000|2021-03-23 12:09:10|6188.6|6185.8|6190.1|6187.3|6190.6|6187.8|6188|6185.2|76
1616501360000|2021-03-23 12:09:20|6189.7|6186.9|6193.6|6190.8|6193.6|6190.8|6189.6|6186.8|11
1616501370000|2021-03-23 12:09:30|6193.7|6190.9|6192.7|6189.9|6194.7|6191.9|6191.7|6188.9|29
1616501380000|2021-03-23 12:09:40|6192.8|6190|6197.2|6194.4|6198.3|6195.5|6192.7|6187.4|438
1616501390000|2021-03-23 12:09:50|6196.8|6194|6200.3|6197.5|6201.3|6198.5|6196.8|6194|22
1616501400000|2021-03-23 12:10:00|6200.8|6198|6209.7|6206.9|6210.7|6207.9|6200.2|6197.4|79
1616501410000|2021-03-23 12:10:10|6209.8|6207|6205.2|6202.4|6211.7|6208.9|6205.2|6202.4|85
1616501420000|2021-03-23 12:10:20|6205.7|6202.9|6211.8|6209|6211.8|6209|6205.7|6202.9|74
1616501430000|2021-03-23 12:10:30|6212.6|6209.8|6211.9|6209.1|6212.6|6209.8|6209.7|6206.9|273
1616501440000|2021-03-23 12:10:40|6211.8|6209|6214.8|6212|6216.9|6214.1|6210.9|6208.1|103
1616501450000|2021-03-23 12:10:50|6214.9|6212.1|6215.8|6213|6219.4|6216.6|6214.9|6212.1|135
1616501460000|2021-03-23 12:11:00|6217.5|6214.7|6219.9|6217.1|6219.9|6217.1|6215.8|6213|21
1616501470000|2021-03-23 12:11:10|6218.9|6216.1|6220.1|6217.3|6220.1|6217.3|6218.7|6215.9|347
1616501480000|2021-03-23 12:11:20|6220|6217.2|6218|6215.2|6220|6217.2|6217.3|6214.5|127
1616501490000|2021-03-23 12:11:30|6218.1|6215.3|6223.5|6220.7|6223.5|6220.7|6218.1|6215.3|36
1616501500000|2021-03-23 12:11:40|6223.1|6220.3|6220.5|6217.7|6225|6222.2|6220.5|6217.7|44
1616501510000|2021-03-23 12:11:50|6220|6217.2|6209.8|6207|6220|6217.2|6209.4|6206.6|161
1616501520000|2021-03-23 12:12:00|6208.8|6206|6213.7|6210.9|6214.2|6211.4|6208.8|6206|171
1616501530000|2021-03-23 12:12:10|6213.6|6210.8|6216.6|6213.8|6217.6|6214.8|6213.6|6210.8|40
1616501540000|2021-03-23 12:12:20|6216.4|6213.6|6219.7|6216.9|6220.3|6217.5|6214.7|6211.9|48
1616501550000|2021-03-23 12:12:30|6219.5|6216.7|6217.2|6214.4|6222.1|6219.3|6217.2|6214.4|30
1616501560000|2021-03-23 12:12:40|6217.7|6214.9|6214.8|6212|6219.1|6215.9|6213.2|6210.4|59
1616501570000|2021-03-23 12:12:50|6215.1|6212.3|6209.6|6206.8|6215.7|6212.9|6209.6|6206.8|37
1616501580000|2021-03-23 12:13:00|6209.8|6207|6204.2|6201.4|6211.5|6208.7|6204.1|6201.3|53
1616501590000|2021-03-23 12:13:10|6204.1|6201.3|6212.1|6209.3|6212.7|6209.9|6203.7|6200.9|46
1616501600000|2021-03-23 12:13:20|6212.2|6209.4|6209.7|6206.9|6213.7|6210.9|6209.6|6206.8|22
1616501610000|2021-03-23 12:13:30|6210.7|6207.9|6215|6212.2|6215.2|6212.4|6210.6|6207.8|22
1616501620000|2021-03-23 12:13:40|6214.1|6211.3|6211.5|6208.7|6214.2|6211.4|6208.7|6205.9|307
1616501630000|2021-03-23 12:13:50|6211|6208.2|6209.5|6206.7|6211|6208.2|6207|6204.2|283
1616501640000|2021-03-23 12:14:00|6208.6|6205.8|6206.2|6203.4|6208.6|6205.8|6204.6|6201.8|292
1616501650000|2021-03-23 12:14:10|6206.6|6203.8|6209.5|6206.7|6209.6|6206.8|6205.4|6202.6|62
1616501660000|2021-03-23 12:14:20|6209|6206.2|6203.1|6200.3|6209.5|6206.7|6202.1|6199.3|99
1616501670000|2021-03-23 12:14:30|6203.5|6200.7|6203.5|6200.7|6205.5|6202.7|6201.5|6198.7|37
1616501680000|2021-03-23 12:14:40|6204.5|6201.7|6205.5|6202.7|6205.9|6203.1|6204.5|6201.7|9
1616501690000|2021-03-23 12:14:50|6205.9|6203.1|6209.6|6206.8|6209.6|6206.8|6205.9|6203.1|18
1616501700000|2021-03-23 12:15:00|6210.4|6207.6|6213.5|6210.7|6213.5|6210.7|6210|6207.2|7
1616501710000|2021-03-23 12:15:10|6213|6210.2|6206.6|6203.8|6213|6210.2|6206.6|6203.8|110
1616501720000|2021-03-23 12:15:20|6206.7|6203.9|6205.5|6202.7|6208.2|6205.4|6205.5|6202.7|13
1616501730000|2021-03-23 12:15:30|6204.5|6201.7|6206.3|6203.5|6207.7|6204.9|6203.1|6200.3|27
1616501740000|2021-03-23 12:15:40|6205.8|6203|6207.2|6204.4|6209.1|6206.3|6205.7|6202.9|8
1616501750000|2021-03-23 12:15:50|6207.6|6204.8|6210.7|6207.9|6211.3|6208.5|6207.6|6204.8|14
1616501760000|2021-03-23 12:16:00|6211.1|6208.3|6214.7|6211.9|6216.2|6213.4|6211.1|6208.3|20
1616501770000|2021-03-23 12:16:10|6214.6|6211.8|6218.8|6216|6221.2|6218.4|6214.6|6211.8|30
1616501780000|2021-03-23 12:16:20|6218.7|6215.9|6218.6|6215.8|6219.3|6216.5|6218.1|6215.3|8
1616501790000|2021-03-23 12:16:30|6218.2|6215.4|6218.6|6215.8|6218.7|6215.9|6213.8|6211|51
1616501800000|2021-03-23 12:16:40|6218.7|6215.9|6218.2|6215.4|6218.7|6215.9|6217.7|6214.9|33
1616501810000|2021-03-23 12:16:50|6218.1|6215.3|6211.7|6208.9|6218.1|6215.3|6211.4|6208.6|157
1616501820000|2021-03-23 12:17:00|6212.8|6210|6208.6|6205.8|6213.2|6210.4|6206.6|6203.8|119
1616501830000|2021-03-23 12:17:10|6208.7|6205.9|6208.6|6205.8|6210.6|6207.8|6208|6205.1|10
1616501840000|2021-03-23 12:17:20|6209.5|6206.7|6210.5|6207.7|6210.6|6207.8|6209.5|6206.7|1
1616501850000|2021-03-23 12:17:30|6210.6|6207.8|6210.6|6207.8|6212.5|6209.7|6209.6|6206.8|16
1616501860000|2021-03-23 12:17:40|6210.5|6207.7|6210.5|6207.7|6212.5|6209.7|6210.5|6207.7|3
1616501870000|2021-03-23 12:17:50|6210.4|6207.6|6215.5|6212.7|6216|6213.2|6210|6207.2|44
1616501880000|2021-03-23 12:18:00|6215.6|6212.8|6212.5|6209.7|6215.6|6212.8|6211.5|6208.7|8
1616501890000|2021-03-23 12:18:10|6212|6209.2|6208.6|6205.8|6212|6209.2|6208.5|6205.7|14
1616501900000|2021-03-23 12:18:20|6208.4|6205.6|6207.9|6205.1|6208.5|6205.7|6207.9|6205.1|20
1616501910000|2021-03-23 12:18:30|6208|6205.2|6207.9|6205.1|6208.9|6206.1|6207.9|6205.1|51
1616501920000|2021-03-23 12:18:40|6208|6205.2|6201.5|6198.7|6208.5|6205.7|6199.4|6196.6|41
1616501930000|2021-03-23 12:18:50|6200.5|6197.7|6201|6198.2|6201|6198.2|6196.5|6193.7|65
1616501940000|2021-03-23 12:19:00|6200.5|6197.7|6200|6197.2|6202.5|6199.7|6199.1|6196.3|27
1616501950000|2021-03-23 12:19:10|6199.1|6196.3|6198.7|6195.9|6201.1|6198.3|6198.7|6195.9|38
1616501960000|2021-03-23 12:19:20|6199.6|6196.8|6200.5|6197.7|6200.5|6197.7|6198.3|6195.5|30
1616501970000|2021-03-23 12:19:30|6199.6|6196.8|6199.1|6196.3|6199.6|6196.8|6199.1|6196.3|16
1616501980000|2021-03-23 12:19:40|6199.6|6196.8|6199.5|6196.7|6199.6|6196.8|6199.1|6196.3|48
1616501990000|2021-03-23 12:19:50|6199.1|6196.3|6197.5|6194.7|6199.1|6196.3|6196.4|6193.6|36
1616502000000|2021-03-23 12:20:00|6197.4|6194.6|6200.4|6197.6|6200.6|6197.8|6197|6194.2|9
1616502010000|2021-03-23 12:20:10|6200.5|6197.7|6203.5|6200.7|6204.9|6202.1|6200.5|6197.7|17
1616502020000|2021-03-23 12:20:20|6202.6|6199.8|6205.1|6202.3|6205.1|6202.3|6202.4|6199.6|14
1616502030000|2021-03-23 12:20:30|6205|6202.2|6206.6|6203.8|6207.1|6204.3|6204.5|6201.7|6
1616502040000|2021-03-23 12:20:40|6206.7|6203.9|6211.6|6208.8|6212.1|6209.3|6206.7|6203.9|23
1616502050000|2021-03-23 12:20:50|6211.5|6208.7|6212.5|6209.7|6214.1|6211.3|6211.1|6208.3|16
1616502060000|2021-03-23 12:21:00|6212.1|6209.3|6210.1|6207.3|6212.1|6209.3|6208.7|6205.9|19
1616502070000|2021-03-23 12:21:10|6209.6|6206.8|6210.1|6207.3|6214.1|6211.3|6208.1|6205.3|88
1616502080000|2021-03-23 12:21:20|6210.6|6207.8|6213.4|6210.6|6213.4|6210.6|6208.1|6205.3|44
1616502090000|2021-03-23 12:21:30|6213|6210.2|6210.1|6207.3|6213|6210.2|6208.5|6205.7|15
1616502100000|2021-03-23 12:21:40|6210.2|6207.4|6210.7|6207.9|6212|6209.2|6210.1|6207.3|6
1616502110000|2021-03-23 12:21:50|6211.7|6208.9|6212.1|6209.3|6212.1|6209.3|6210.2|6207.4|20
1616502120000|2021-03-23 12:22:00|6212|6209.2|6216.1|6213.3|6217.1|6214.3|6212|6209.2|8
1616502130000|2021-03-23 12:22:10|6216.6|6213.8|6218.6|6215.8|6218.6|6215.8|6216.1|6213.3|4
1616502140000|2021-03-23 12:22:20|6218.5|6215.7|6215.6|6212.8|6218.5|6215.7|6215|6212.2|78
1616502150000|2021-03-23 12:22:30|6215.5|6212.7|6217.5|6214.7|6218|6215.2|6215.5|6212.7|12
1616502160000|2021-03-23 12:22:40|6216.5|6213.7|6218.5|6215.7|6219.4|6216.6|6216.5|6213.7|32
1616502170000|2021-03-23 12:22:50|6219.1|6215.1|6218|6215.2|6219.1|6215.7|6218|6215.1|7
1616502180000|2021-03-23 12:23:00|6218.4|6215.6|6219.5|6216.7|6219.5|6216.7|6218.4|6215.6|10
1616502190000|2021-03-23 12:23:10|6219.4|6216.6|6222.5|6219.7|6223|6220.2|6219|6216.2|28
1616502200000|2021-03-23 12:23:20|6222.1|6219.3|6223.5|6220.7|6224.9|6222.1|6222.1|6219.3|13
1616502210000|2021-03-23 12:23:30|6222.5|6219.7|6222.5|6219.7|6222.6|6219.8|6219.4|6216.6|901
1616502220000|2021-03-23 12:23:40|6222.4|6219.6|6222.3|6219.5|6222.5|6219.7|6221.4|6218.6|10
1616502230000|2021-03-23 12:23:50|6221.8|6219|6223.4|6220.6|6223.4|6220.6|6221.4|6218.6|11
1616502240000|2021-03-23 12:24:00|6222.9|6220.1|6220|6217.2|6223|6220.2|6220|6217.2|158
1616502250000|2021-03-23 12:24:10|6220.4|6217.6|6223.5|6220.7|6223.5|6220.7|6220.4|6217.6|106
1616502260000|2021-03-23 12:24:20|6223.8|6221|6224.5|6221.7|6225.5|6222.7|6223.4|6220.6|14
1616502270000|2021-03-23 12:24:30|6224.4|6221.6|6225|6222.2|6225|6222.2|6223.9|6221.1|3
1616502280000|2021-03-23 12:24:40|6224.9|6222.1|6224.3|6221.5|6225.8|6223|6224.3|6221.5|25
1616502290000|2021-03-23 12:24:50|6223.8|6221|6225.4|6222.6|6225.5|6222.7|6223.4|6220.6|20
1616502300000|2021-03-23 12:25:00|6225.5|6222.7|6225.5|6222.7|6225.9|6223.1|6224.5|6221.7|10
1616502310000|2021-03-23 12:25:10|6226.4|6223.6|6222.5|6219.7|6226.4|6223.6|6222.4|6219.6|28
1616502320000|2021-03-23 12:25:20|6223|6220.2|6221|6218.2|6223.5|6220.7|6221|6218.2|9
1616502330000|2021-03-23 12:25:30|6220.9|6218.1|6221.4|6218.6|6221.4|6218.6|6220|6217.2|9
1616502340000|2021-03-23 12:25:40|6221.5|6218.7|6223|6220.2|6223|6220.2|6220.9|6218.1|4
1616502350000|2021-03-23 12:25:50|6223.5|6220.7|6223.5|6220.7|6223.5|6220.7|6221.9|6219.1|3
1616502360000|2021-03-23 12:26:00|6223.4|6220.6|6223|6220.2|6223.5|6220.7|6222.5|6219.7|6
1616502370000|2021-03-23 12:26:10|6223.4|6220.6|6222.5|6219.7|6224|6221.2|6222.5|6219.7|2
1616502380000|2021-03-23 12:26:20|6223|6220.2|6221.9|6219.1|6223.4|6220.6|6221.9|6219.1|8
1616502390000|2021-03-23 12:26:30|6221.4|6218.6|6221.5|6218.7|6222.9|6220.1|6221.4|6218.6|8
1616502400000|2021-03-23 12:26:40|6221.4|6218.6|6217|6214.2|6221.4|6218.6|6216|6213.2|13
1616502410000|2021-03-23 12:26:50|6218.4|6215.6|6218|6215.2|6218.4|6215.6|6216.4|6213.6|10
1616502420000|2021-03-23 12:27:00|6218.4|6215.6|6217.9|6215.1|6218.5|6215.7|6216.9|6214.1|6
1616502430000|2021-03-23 12:27:10|6217.8|6215|6213.8|6211|6218|6215.2|6213.8|6211|11
1616502440000|2021-03-23 12:27:20|6213.9|6211.1|6212.4|6209.6|6213.9|6211.1|6211|6208.2|21
1616502450000|2021-03-23 12:27:30|6212.1|6209.3|6210.5|6207.7|6212.1|6209.3|6209.8|6207|55
1616502460000|2021-03-23 12:27:40|6210.4|6207.6|6214.4|6211.6|6214.9|6212.1|6210.4|6207.6|9
1616502470000|2021-03-23 12:27:50|6214.3|6211.5|6210.4|6207.6|6214.3|6211.5|6210.4|6207.6|6
1616502480000|2021-03-23 12:28:00|6210.3|6207.5|6211.9|6209.1|6212.9|6210.1|6208.9|6206.1|31
1616502490000|2021-03-23 12:28:10|6212.4|6209.6|6212.3|6209.5|6213.4|6210.6|6212.3|6209.5|6
1616502500000|2021-03-23 12:28:20|6211.4|6208.6|6210.9|6208.1|6211.5|6208.7|6209.5|6206.7|19
1616502510000|2021-03-23 12:28:30|6210.5|6207.7|6207.3|6204.5|6210.5|6207.7|6206.4|6203.6|6
1616502520000|2021-03-23 12:28:40|6207.9|6205.1|6208.4|6205.6|6208.5|6205.7|6206.5|6203.7|4
1616502530000|2021-03-23 12:28:50|6208.5|6205.7|6208.4|6205.6|6208.5|6205.7|6207.9|6205.1|1
1616502540000|2021-03-23 12:29:00|6208.3|6205.5|6209.7|6206.9|6210.3|6207.5|6208.3|6205.5|3
1616502550000|2021-03-23 12:29:10|6209.4|6206.6|6209.4|6206.6|6209.4|6206.6|6207.9|6205.1|7
1616502560000|2021-03-23 12:29:20|6209.5|6206.7|6210.4|6207.6|6210.8|6208|6209.4|6206.6|1
1616502570000|2021-03-23 12:29:30|6211.4|6208.6|6209.5|6206.7|6212.4|6209.6|6209.3|6206.5|6
1616502580000|2021-03-23 12:29:40|6210.4|6207.6|6210.3|6207.5|6211|6208.1|6209.8|6207|5
1616502590000|2021-03-23 12:29:50|6210.4|6207.6|6211.3|6208.5|6211.4|6208.6|6208.9|6206.1|57
1616502600000|2021-03-23 12:30:00|6211.4|6208.6|6212.3|6209.5|6212.9|6210.1|6211.3|6208.5|1
1616502610000|2021-03-23 12:30:10|6212.4|6209.6|6214.3|6211.5|6214.3|6211.5|6211.3|6208.5|22
1616502620000|2021-03-23 12:30:20|6215.3|6212.5|6216.4|6213.6|6217.9|6215.1|6214.4|6211.6|21
1616502630000|2021-03-23 12:30:30|6216.5|6213.7|6214.3|6211.5|6216.5|6213.7|6214.3|6211.5|14
1616502640000|2021-03-23 12:30:40|6214.9|6212.1|6211.3|6208.5|6214.9|6212.1|6210.8|6208|9
1616502650000|2021-03-23 12:30:50|6211.2|6208.4|6208|6205.2|6211.2|6208.4|6207.9|6205.1|10
1616502660000|2021-03-23 12:31:00|6208.4|6205.6|6203.2|6200.4|6209|6206.2|6203.2|6200.4|1719
1616502670000|2021-03-23 12:31:10|6204.7|6201.9|6205.3|6202.5|6205.3|6202.5|6203.6|6200.8|19
1616502680000|2021-03-23 12:31:20|6204.7|6201.9|6206.5|6203.7|6206.5|6203.7|6200.7|6197.9|2499
1616502690000|2021-03-23 12:31:30|6206|6203.2|6203.1|6200.3|6206.1|6203.3|6203.1|6200.3|36
1616502700000|2021-03-23 12:31:40|6203|6200.2|6202.6|6199.8|6203|6200.2|6201.6|6198.8|14
1616502710000|2021-03-23 12:31:50|6202.1|6199.3|6203|6200.2|6203.1|6200.3|6201.4|6198.6|38
1616502720000|2021-03-23 12:32:00|6203.1|6200.3|6206.2|6203.4|6207.2|6204.4|6203.1|6200.3|126
1616502730000|2021-03-23 12:32:10|6205|6202.2|6204.5|6201.7|6205.1|6202.3|6204|6201.2|140
1616502740000|2021-03-23 12:32:20|6204.6|6201.8|6204.5|6201.7|6204.6|6201.8|6203.9|6201.1|25
1616502750000|2021-03-23 12:32:30|6204.7|6201.9|6203|6200.2|6205.6|6202.8|6203|6200.2|38
1616502760000|2021-03-23 12:32:40|6203.1|6200.3|6207.5|6204.7|6207.5|6204.7|6203.1|6200.3|90
1616502770000|2021-03-23 12:32:50|6207.6|6204.8|6211.7|6208.9|6212|6209.2|6207.5|6204.7|160
1616502780000|2021-03-23 12:33:00|6211.6|6208.8|6213.7|6210.9|6213.7|6210.9|6210.2|6207.4|10
1616502790000|2021-03-23 12:33:10|6215.1|6212.3|6214.7|6211.9|6215.2|6212.4|6214.2|6211.4|4
1616502800000|2021-03-23 12:33:20|6215.7|6212.9|6213.3|6210.5|6215.7|6212.9|6212.2|6209.4|28
1616502810000|2021-03-23 12:33:30|6214.2|6211.4|6212.3|6209.5|6214.2|6211.4|6211.7|6208.9|2
1616502820000|2021-03-23 12:33:40|6212.2|6209.4|6211.7|6208.9|6214.2|6211.4|6211.6|6208.8|21
1616502830000|2021-03-23 12:33:50|6211.6|6208.8|6212.2|6209.4|6213.6|6210.8|6211.1|6208.3|10
1616502840000|2021-03-23 12:34:00|6213.2|6210.4|6215.1|6212.3|6215.2|6212.4|6212.2|6209.4|21
1616502850000|2021-03-23 12:34:10|6214.2|6211.4|6214.2|6211.4|6215.1|6212.3|6214.1|6211.3|1
1616502860000|2021-03-23 12:34:20|6214.3|6211.5|6214.3|6211.5|6215.3|6212.5|6214.1|6211.3|27
1616502870000|2021-03-23 12:34:30|6214.2|6211.4|6209.6|6206.8|6214.2|6211.4|6209.6|6206.8|8
1616502880000|2021-03-23 12:34:40|6208.3|6205.5|6206.2|6203.4|6208.3|6205.5|6205.2|6202.4|2
1616502890000|2021-03-23 12:34:50|6206.7|6203.9|6208.2|6205.4|6208.2|6205.4|6206.7|6203.9|2
1616502900000|2021-03-23 12:35:00|6207.3|6204.5|6211.2|6208.4|6212.3|6209.5|6207.3|6204.5|6
1616502910000|2021-03-23 12:35:10|6210.7|6207.9|6211.2|6208.4|6211.3|6208.5|6210.6|6207.8|18
1616502920000|2021-03-23 12:35:20|6211.8|6209|6212.3|6209.5|6212.3|6209.5|6211.3|6208.5|28
1616502930000|2021-03-23 12:35:30|6213.1|6210.3|6209.6|6206.8|6213.8|6211|6209|6206.2|386
1616502940000|2021-03-23 12:35:40|6210|6207.2|6207.1|6204.3|6210|6207.2|6206.2|6203.4|19
1616502950000|2021-03-23 12:35:50|6207|6204.2|6207.1|6204.3|6209.1|6206.3|6207|6204.2|14
1616502960000|2021-03-23 12:36:00|6206|6203.2|6206|6203.2|6207.1|6204.3|6205.5|6202.7|33
1616502970000|2021-03-23 12:36:10|6205.5|6202.7|6208.5|6205.7|6209.1|6206.3|6205.5|6202.7|127
1616502980000|2021-03-23 12:36:20|6209|6206.2|6204|6201.2|6209.1|6206.3|6203.5|6200.7|23
1616502990000|2021-03-23 12:36:30|6203.9|6201.1|6202|6199.2|6203.9|6201.1|6200.4|6197.6|13
1616503000000|2021-03-23 12:36:40|6201.9|6199.1|6203.7|6200.9|6203.7|6200.9|6201|6198.2|2
1616503010000|2021-03-23 12:36:50|6205|6202.2|6203.5|6200.7|6205|6202.2|6203.4|6200.6|5
1616503020000|2021-03-23 12:37:00|6203.9|6201.1|6206.9|6204.1|6207|6204.2|6203.9|6201.1|104
1616503030000|2021-03-23 12:37:10|6207|6204.2|6203.9|6201.1|6207|6204.2|6203.9|6201.1|12
1616503040000|2021-03-23 12:37:20|6204|6201.2|6205|6202.2|6205.5|6202.7|6203.6|6200.8|11
1616503050000|2021-03-23 12:37:30|6205.8|6203|6205.5|6202.7|6207.1|6204.3|6205.5|6202.7|22
1616503060000|2021-03-23 12:37:40|6206|6203.2|6205|6202.2|6206.1|6203.3|6204.5|6201.7|8
1616503070000|2021-03-23 12:37:50|6205.1|6202.3|6206|6203.2|6207.1|6204.3|6205.1|6202.3|3
1616503080000|2021-03-23 12:38:00|6206.2|6203.4|6207.7|6204.9|6207.7|6204.9|6206.1|6203.3|1
1616503090000|2021-03-23 12:38:10|6208.5|6205.7|6212|6209.2|6212.5|6209.7|6208.1|6205.3|29
1616503100000|2021-03-23 12:38:20|6212.1|6209.3|6215.1|6212.3|6215.6|6212.8|6212|6209.2|75
1616503110000|2021-03-23 12:38:30|6215.2|6212.4|6215.1|6212.3|6217|6214.2|6214.5|6211.7|27
1616503120000|2021-03-23 12:38:40|6216.2|6213.4|6216.7|6213.9|6217.4|6214.6|6214.1|6211.3|275
1616503130000|2021-03-23 12:38:50|6216.5|6213.7|6214.6|6211.8|6216.6|6213.8|6214.6|6211.8|19
1616503140000|2021-03-23 12:39:00|6214|6211.2|6218.7|6215.9|6219.6|6216.8|6213.1|6210.3|25
1616503150000|2021-03-23 12:39:10|6218.6|6215.8|6222.1|6219.3|6222.1|6219.3|6218.1|6215.3|57
1616503160000|2021-03-23 12:39:20|6222.2|6219.4|6221.6|6218.8|6223.6|6220.8|6220.7|6217.9|30
1616503170000|2021-03-23 12:39:30|6222|6219.2|6222.1|6219.3|6224.4|6221.6|6221.9|6219.1|21
1616503180000|2021-03-23 12:39:40|6222.2|6219.4|6221.6|6218.8|6222.6|6219.8|6220.7|6217.9|4
1616503190000|2021-03-23 12:39:50|6221.4|6218.6|6220.7|6217.9|6221.4|6218.6|6219.6|6216.8|27
1616503200000|2021-03-23 12:40:00|6220.6|6217.8|6217.1|6214.3|6221.2|6218.4|6217.1|6214.3|14
1616503210000|2021-03-23 12:40:10|6217.2|6214.4|6222.1|6219.3|6222.1|6219.3|6217.1|6214.3|151
1616503220000|2021-03-23 12:40:20|6222.2|6219.4|6223.7|6220.9|6224.5|6221.7|6222.2|6219.4|146
1616503230000|2021-03-23 12:40:30|6224.1|6221.3|6225.1|6222.3|6225.2|6222.4|6224.1|6221.3|8
1616503240000|2021-03-23 12:40:40|6225.6|6222.8|6224.6|6221.8|6226.1|6223.3|6224.6|6221.8|13
1616503250000|2021-03-23 12:40:50|6225|6222.2|6227.6|6224.8|6227.7|6224.9|6225|6222.2|36
1616503260000|2021-03-23 12:41:00|6227.1|6224.3|6228.2|6225.4|6228.2|6225.4|6227.1|6224.3|4
1616503270000|2021-03-23 12:41:10|6228.6|6225.8|6228.6|6225.8|6230.2|6227.4|6228.2|6225.4|32
1616503280000|2021-03-23 12:41:20|6228.5|6225.7|6226.1|6223.3|6229|6226.2|6226.1|6223.3|12
1616503290000|2021-03-23 12:41:30|6226.6|6223.8|6227.1|6224.3|6227.6|6224.8|6226.6|6223.8|5
1616503300000|2021-03-23 12:41:40|6226.6|6223.8|6226.6|6223.8|6226.7|6223.9|6226.6|6223.8|1
1616503310000|2021-03-23 12:41:50|6226.2|6223.4|6225.5|6222.7|6226.2|6223.4|6224.6|6221.8|10
1616503320000|2021-03-23 12:42:00|6225.1|6222.3|6225.4|6222.6|6225.9|6223.1|6224|6221.2|43
1616503330000|2021-03-23 12:42:10|6225.1|6222.3|6225.6|6222.8|6226.1|6223.3|6225|6222.2|17
1616503340000|2021-03-23 12:42:20|6225.5|6222.7|6228.1|6225.3|6229|6226.2|6225.5|6222.7|48
1616503350000|2021-03-23 12:42:30|6227.2|6224.4|6228.2|6225.4|6228.7|6225.9|6227.1|6224.3|220
1616503360000|2021-03-23 12:42:40|6229.4|6226.6|6229.1|6226.3|6230.1|6227.3|6228.7|6225.9|15
1616503370000|2021-03-23 12:42:50|6229.2|6226.4|6230.1|6227.3|6230.2|6227.4|6229.1|6226.3|27
1616503380000|2021-03-23 12:43:00|6230|6227.2|6230.1|6227.3|6231.2|6228.4|6229.1|6226.3|132
1616503390000|2021-03-23 12:43:10|6231.2|6227.2|6231|6228.2|6231.2|6228.3|6230.1|6227.2|12
1616503400000|2021-03-23 12:43:20|6230.5|6227.7|6231.9|6229.1|6231.9|6229.1|6230.5|6227.7|2
1616503410000|2021-03-23 12:43:30|6231.5|6228.7|6232|6229.2|6233.6|6230.8|6231.5|6228.7|36
1616503420000|2021-03-23 12:43:40|6232.1|6229.3|6233.5|6230.7|6233.5|6230.7|6232.1|6229.3|5
1616503430000|2021-03-23 12:43:50|6233.2|6230.4|6233.1|6230.3|6234.5|6231.7|6232|6229.2|41
1616503440000|2021-03-23 12:44:00|6233.6|6230.8|6233.2|6230.4|6234.1|6231.3|6233|6230.2|40
1616503450000|2021-03-23 12:44:10|6233.7|6230.9|6233.7|6230.9|6234.2|6231.4|6233.1|6230.3|3
1616503460000|2021-03-23 12:44:20|6233.2|6230.4|6233.2|6230.4|6233.7|6230.9|6232.6|6229.8|13
1616503470000|2021-03-23 12:44:30|6233.1|6230.3|6232.7|6229.9|6233.2|6230.4|6231.6|6228.8|1
1616503480000|2021-03-23 12:44:40|6232.6|6229.8|6232.6|6229.8|6233.2|6230.4|6231.7|6228.9|55
1616503490000|2021-03-23 12:44:50|6232.5|6229.7|6232.2|6229.4|6233.1|6230.3|6231.6|6228.8|16
1616503500000|2021-03-23 12:45:00|6232.1|6229.3|6232.6|6229.8|6233.6|6230.8|6230.7|6227.9|68
1616503510000|2021-03-23 12:45:10|6233.1|6230.3|6234.2|6231.4|6234.2|6231.4|6231.6|6228.8|33
1616503520000|2021-03-23 12:45:20|6234.1|6231.3|6233|6230.2|6235.1|6232.3|6232.9|6230.1|79
1616503530000|2021-03-23 12:45:30|6233.1|6230.3|6235.6|6232.8|6236|6233.2|6233.1|6230.3|13
1616503540000|2021-03-23 12:45:40|6236.4|6233.6|6237.6|6234.8|6237.6|6234.8|6236|6233.2|95
1616503550000|2021-03-23 12:45:50|6237.7|6234.9|6237.7|6234.9|6238.4|6235.6|6237.6|6234.8|30
1616503560000|2021-03-23 12:46:00|6238.1|6235.3|6236.8|6234|6238.1|6235.3|6236.7|6233.9|15
1616503570000|2021-03-23 12:46:10|6237.2|6234.4|6232.2|6229.4|6237.2|6234.4|6231.7|6228.9|106
1616503580000|2021-03-23 12:46:20|6231.7|6228.9|6230.7|6227.9|6232.7|6229.9|6230.7|6227.9|18
1616503590000|2021-03-23 12:46:30|6231.1|6228.3|6232.1|6229.3|6232.1|6229.3|6231.1|6228.3|4
1616503600000|2021-03-23 12:46:40|6231.6|6228.8|6232.6|6229.8|6233.2|6230.4|6231.2|6228.4|18
1616503610000|2021-03-23 12:46:50|6232.1|6229.3|6231.1|6228.3|6232.1|6229.3|6229.5|6226.7|68
1616503620000|2021-03-23 12:47:00|6231.7|6228.9|6231.2|6228.4|6231.7|6228.9|6231.1|6228.3|21
1616503630000|2021-03-23 12:47:10|6231.3|6228.5|6229.8|6227|6232.5|6229.7|6229.7|6226.9|3
1616503640000|2021-03-23 12:47:20|6230.2|6227.4|6223.2|6220.4|6231.2|6228.4|6222.7|6219.9|75
1616503650000|2021-03-23 12:47:30|6223.6|6220.8|6224|6221.2|6224.7|6221.9|6222.3|6219.5|15
1616503660000|2021-03-23 12:47:40|6223.2|6220.4|6224.6|6221.8|6224.7|6221.9|6223.2|6220.4|47
1616503670000|2021-03-23 12:47:50|6225.1|6222.3|6224.7|6221.9|6226.2|6223.4|6224.6|6221.8|26
1616503680000|2021-03-23 12:48:00|6224.6|6221.8|6223.6|6220.8|6224.6|6221.8|6223.6|6220.8|30
1616503690000|2021-03-23 12:48:10|6223.4|6220.6|6220.1|6217.3|6223.4|6220.6|6219.6|6216.8|34
1616503700000|2021-03-23 12:48:20|6219.7|6216.9|6216|6213.2|6219.7|6216.9|6215.5|6212.7|243
1616503710000|2021-03-23 12:48:30|6215.9|6213.1|6216.6|6213.8|6217|6214.2|6215.5|6212.7|6
1616503720000|2021-03-23 12:48:40|6216.5|6213.7|6215.6|6212.8|6216.5|6213.7|6215.4|6212.6|4
1616503730000|2021-03-23 12:48:50|6215.5|6212.7|6217.5|6214.7|6218.5|6215.7|6215.5|6212.7|30
1616503740000|2021-03-23 12:49:00|6217.1|6214.3|6217.1|6214.3|6217.1|6214.3|6215.1|6212.3|3
1616503750000|2021-03-23 12:49:10|6217|6214.2|6217.1|6214.3|6217.1|6214.3|6217|6214.2|0
1616503760000|2021-03-23 12:49:20|6217.2|6214.4|6217.6|6214.8|6218.1|6215.3|6217.2|6214.4|2
1616503770000|2021-03-23 12:49:30|6217.7|6214.9|6220.2|6217.4|6220.6|6217.8|6217.7|6214.9|2
1616503780000|2021-03-23 12:49:40|6220.6|6217.8|6219.6|6216.8|6220.6|6217.8|6219.1|6216.3|34
1616503790000|2021-03-23 12:49:50|6220|6217.2|6220.1|6217.3|6220.1|6217.3|6219|6216.2|18
1616503800000|2021-03-23 12:50:00|6220.2|6217.4|6223.7|6220.9|6224.8|6222|6220.2|6217.4|488
1616503810000|2021-03-23 12:50:10|6223.6|6220.8|6224.2|6221.4|6224.2|6221.4|6223.6|6220.8|19
1616503820000|2021-03-23 12:50:20|6224.3|6221.5|6225.8|6223|6225.8|6223|6224.3|6221.5|7
1616503830000|2021-03-23 12:50:30|6225.9|6223.1|6227.8|6225|6228.3|6225.5|6225.9|6223.1|48
1616503840000|2021-03-23 12:50:40|6228.2|6225.4|6224.2|6221.4|6229.2|6226.4|6224.2|6221.4|49
1616503850000|2021-03-23 12:50:50|6223.4|6220.6|6223.8|6221|6224.2|6221.4|6221.2|6218.4|45
1616503860000|2021-03-23 12:51:00|6223.7|6220.9|6223.8|6221|6223.8|6221|6223.7|6220.9|2
1616503870000|2021-03-23 12:51:10|6223.7|6220.9|6223.7|6220.9|6223.7|6220.9|6223.7|6220.9|1
1616503880000|2021-03-23 12:51:20|6223.8|6221|6225.7|6222.9|6225.8|6223|6223.7|6220.9|13
1616503890000|2021-03-23 12:51:30|6225.6|6222.8|6222.1|6219.3|6225.6|6222.8|6222.1|6219.3|3
1616503900000|2021-03-23 12:51:40|6222.2|6219.4|6222.7|6219.9|6222.7|6219.9|6221.7|6218.9|14
1616503910000|2021-03-23 12:51:50|6222.2|6219.4|6222.8|6220|6222.8|6220|6222.2|6219.4|6
1616503920000|2021-03-23 12:52:00|6222.2|6219.4|6220.1|6217.3|6222.2|6219.4|6219.7|6216.9|2
1616503930000|2021-03-23 12:52:10|6219.2|6216.4|6219.8|6217|6219.8|6217|6217.7|6214.9|16
1616503940000|2021-03-23 12:52:20|6220.2|6217.4|6222.3|6219.5|6222.3|6219.5|6220.2|6217.4|5
1616503950000|2021-03-23 12:52:30|6221.8|6219|6222.3|6219.5|6222.8|6219.5|6220.3|6217.5|24
1616503960000|2021-03-23 12:52:40|6222.8|6220|6225.2|6222.4|6225.2|6222.4|6222.8|6220|18
1616503970000|2021-03-23 12:52:50|6224.7|6221.9|6224.3|6221.5|6224.8|6222|6224.2|6221.4|3
1616503980000|2021-03-23 12:53:00|6224.4|6221.6|6220.2|6217.4|6225.1|6222.3|6220.2|6217.4|19
1616503990000|2021-03-23 12:53:10|6219.7|6216.9|6216.1|6213.3|6219.7|6216.9|6215.1|6212.3|296
1616504000000|2021-03-23 12:53:20|6215.6|6212.8|6217.1|6214.3|6217.1|6214.3|6215.6|6212.8|12
1616504010000|2021-03-23 12:53:30|6217|6214.2|6215.5|6212.7|6217.6|6214.8|6215.5|6212.7|0
1616504020000|2021-03-23 12:53:40|6215.6|6212.8|6217.5|6214.7|6217.5|6214.7|6215.6|6212.8|2
1616504030000|2021-03-23 12:53:50|6216.6|6213.8|6215.6|6212.8|6217.6|6214.8|6215.6|6212.8|9
1616504040000|2021-03-23 12:54:00|6215.1|6212.3|6211.6|6208.8|6215.6|6212.8|6211.6|6208.8|118
1616504050000|2021-03-23 12:54:10|6213.1|6203.1|6211.6|6208.8|6213.1|6208.8|6207.6|6203.1|111
1616504060000|2021-03-23 12:54:20|6211.5|6208.7|6208.6|6205.8|6211.5|6208.7|6208.6|6205.8|17
1616504070000|2021-03-23 12:54:30|6207.6|6204.8|6207.6|6204.8|6208.4|6205.6|6205.6|6202.8|43
1616504080000|2021-03-23 12:54:40|6207.1|6204.3|6208.6|6205.8|6208.7|6205.9|6206.6|6203.8|48
1616504090000|2021-03-23 12:54:50|6209.3|6206.5|6210.1|6207.3|6211.7|6208.9|6209.3|6206.5|43
1616504100000|2021-03-23 12:55:00|6210.2|6207.4|6203.1|6200.3|6211.2|6208.4|6202.9|6200.1|99
1616504110000|2021-03-23 12:55:10|6204|6201.2|6203.5|6200.7|6205.1|6202.3|6203|6200.2|21
1616504120000|2021-03-23 12:55:20|6203.4|6200.6|6202.1|6199.3|6203.4|6200.6|6202.1|6199.3|41
1616504130000|2021-03-23 12:55:30|6202.6|6199.8|6202.6|6199.8|6202.6|6199.8|6200.6|6197.8|78
1616504140000|2021-03-23 12:55:40|6203.2|6200.4|6202.1|6199.3|6203.7|6200.9|6202.1|6199.3|27
1616504150000|2021-03-23 12:55:50|6201.2|6198.4|6201|6198.2|6201.7|6198.9|6200.6|6197.8|49
1616504160000|2021-03-23 12:56:00|6200.6|6197.8|6206.1|6203.3|6206.1|6203.3|6200.6|6197.8|75
1616504170000|2021-03-23 12:56:10|6205.6|6202.8|6206.4|6203.6|6207.1|6204.3|6205|6202.2|21
1616504180000|2021-03-23 12:56:20|6206.1|6203.3|6204.9|6202.1|6207.1|6204.3|6204.9|6202.1|8
1616504190000|2021-03-23 12:56:30|6204.5|6201.7|6206.1|6203.3|6206.1|6203.3|6204.5|6201.7|11
1616504200000|2021-03-23 12:56:40|6206.6|6203.8|6203.5|6200.7|6206.6|6203.8|6203.5|6200.7|35
1616504210000|2021-03-23 12:56:50|6204|6201.2|6204.5|6201.7|6205|6202.2|6203.1|6200.3|5
1616504220000|2021-03-23 12:57:00|6205|6202.2|6204.1|6201.3|6205|6202.2|6203|6200.2|24
1616504230000|2021-03-23 12:57:10|6204.6|6201.8|6204.5|6201.7|6205.6|6202.8|6204|6201.2|24
1616504240000|2021-03-23 12:57:20|6204.4|6201.6|6202.6|6199.8|6204.4|6201.6|6202.2|6199.4|33
1616504250000|2021-03-23 12:57:30|6202.2|6199.4|6203.2|6200.4|6204.2|6201.4|6201.1|6198.3|516
1616504260000|2021-03-23 12:57:40|6203.3|6200.5|6199.7|6196.9|6203.3|6200.5|6199.6|6196.8|148
1616504270000|2021-03-23 12:57:50|6200.2|6197.4|6197.6|6194.8|6200.2|6197.4|6196.8|6194|81
1616504280000|2021-03-23 12:58:00|6197.2|6194.4|6197.1|6194.3|6199.2|6196.4|6196.6|6193.8|95
1616504290000|2021-03-23 12:58:10|6197.2|6194.4|6195.6|6192.8|6197.7|6194.9|6195.2|6192.4|80
1616504300000|2021-03-23 12:58:20|6196.6|6193.8|6196.1|6193.3|6196.7|6193.9|6195.6|6192.8|45
1616504310000|2021-03-23 12:58:30|6195.6|6192.8|6195.6|6192.8|6197.1|6194.3|6194.5|6191.7|60
1616504320000|2021-03-23 12:58:40|6195.7|6192.9|6197.5|6194.7|6198.6|6195.8|6195.6|6192.8|147
1616504330000|2021-03-23 12:58:50|6197.1|6194.3|6197.7|6194.9|6200.1|6197.3|6196.6|6193.8|97
1616504340000|2021-03-23 12:59:00|6198.1|6195.3|6195.6|6192.8|6198.6|6195.8|6195.6|6192.8|44
1616504350000|2021-03-23 12:59:10|6195.5|6192.7|6194.6|6191.8|6197.1|6194.3|6193.6|6190.8|69
1616504360000|2021-03-23 12:59:20|6194.1|6191.3|6197.2|6194.4|6197.2|6194.4|6193.7|6190.9|63
1616504370000|2021-03-23 12:59:30|6197.6|6194.8|6198.2|6195.4|6198.7|6195.9|6197.2|6194.4|70
1616504380000|2021-03-23 12:59:40|6198.1|6195.3|6197.2|6194.4|6200.1|6197.3|6197.2|6194.4|34
1616504390000|2021-03-23 12:59:50|6197.6|6194.8|6196.6|6193.8|6197.7|6194.9|6195.8|6193|107
1616504400000|2021-03-23 13:00:00|6196.2|6193.4|6198.8|6196|6198.8|6196|6194.1|6191.3|165
1616504410000|2021-03-23 13:00:10|6199.6|6196.8|6210.1|6207.3|6211.8|6209|6198.8|6196|434
1616504420000|2021-03-23 13:00:20|6209.3|6206.5|6207.3|6204.5|6210.3|6207.5|6203.8|6201|99
1616504430000|2021-03-23 13:00:30|6207.8|6205|6211.8|6209|6211.8|6209|6207.3|6204.5|93
1616504440000|2021-03-23 13:00:40|6213.8|6211|6219.7|6216.9|6219.8|6217|6212.9|6210.1|67
1616504450000|2021-03-23 13:00:50|6219.8|6217|6220.5|6217.7|6222.3|6219.5|6218.8|6216|430
1616504460000|2021-03-23 13:01:00|6220.1|6217.3|6214.1|6211.3|6221.7|6218.9|6214|6211.2|131
1616504470000|2021-03-23 13:01:10|6213.9|6211.1|6208.6|6205.8|6215.1|6212.3|6206.2|6203.4|83
1616504480000|2021-03-23 13:01:20|6208.5|6205.7|6211.6|6208.8|6211.6|6208.8|6208.5|6205.7|32
1616504490000|2021-03-23 13:01:30|6212.1|6209.3|6212.6|6209.8|6213.1|6210.3|6211|6208.2|17
1616504500000|2021-03-23 13:01:40|6213.1|6210.3|6214.3|6211.5|6215.2|6211.8|6209.5|6206.7|172
1616504510000|2021-03-23 13:01:50|6214.7|6211.9|6206|6203.2|6217.3|6214.5|6206|6203.2|153
1616504520000|2021-03-23 13:02:00|6205.2|6202.4|6205.3|6202.5|6207.7|6204.9|6204.3|6201.5|48
1616504530000|2021-03-23 13:02:10|6205.6|6202.8|6201.1|6198.3|6205.6|6202.8|6199.5|6196.7|108
1616504540000|2021-03-23 13:02:20|6201|6198.2|6206|6203.2|6207.1|6204.3|6200.9|6198.1|45
1616504550000|2021-03-23 13:02:30|6206.1|6203.3|6206.6|6203.8|6209.1|6206.3|6205.1|6202.3|34
1616504560000|2021-03-23 13:02:40|6207|6204.2|6205.6|6202.8|6207|6204.2|6203.6|6200.2|34
1616504570000|2021-03-23 13:02:50|6205.5|6202.7|6204|6201.2|6206.6|6203.8|6203.1|6200.3|44
1616504580000|2021-03-23 13:03:00|6203.6|6200.8|6208.3|6205.5|6209.3|6206.5|6201.2|6198.2|31
1616504590000|2021-03-23 13:03:10|6208.8|6206|6207.2|6204.4|6212.7|6209.9|6206.1|6203.3|77
1616504600000|2021-03-23 13:03:20|6207.7|6204.9|6208.1|6205.3|6210.6|6207.8|6206.5|6203.7|33
1616504610000|2021-03-23 13:03:30|6208.6|6205.8|6210.8|6208|6211.4|6208.6|6208.6|6205.8|38
1616504620000|2021-03-23 13:03:40|6210.1|6207.3|6206.5|6203.7|6211.4|6208.6|6206.5|6203.7|39
1616504630000|2021-03-23 13:03:50|6207.1|6204.3|6209.1|6206.3|6209.6|6206.8|6207.1|6204.3|14
1616504640000|2021-03-23 13:04:00|6210.1|6207.3|6208.6|6205.8|6210.6|6207.8|6208|6205.2|29
1616504650000|2021-03-23 13:04:10|6209.1|6206.3|6204|6201.2|6209.6|6206.8|6204|6201.2|50
1616504660000|2021-03-23 13:04:20|6203|6200.2|6204.5|6201.7|6208.6|6205.8|6202.6|6199.8|47
1616504670000|2021-03-23 13:04:30|6204.4|6201.6|6204.9|6202.1|6205.1|6202.3|6203.5|6200.7|32
1616504680000|2021-03-23 13:04:40|6204.4|6201.6|6203|6200.2|6204.4|6201.6|6201.6|6198.8|38
1616504690000|2021-03-23 13:04:50|6203.4|6200.6|6203|6200.2|6204.5|6201.7|6202|6199.2|14
1616504700000|2021-03-23 13:05:00|6202.5|6199.7|6191.5|6188.7|6202.5|6199.7|6191.5|6188.7|171
1616504710000|2021-03-23 13:05:10|6191.8|6189|6194.6|6191.8|6196.6|6193.8|6191.5|6188.7|92
1616504720000|2021-03-23 13:05:20|6194|6191.2|6195.1|6192.3|6198.6|6195.8|6193.5|6190.7|106
1616504730000|2021-03-23 13:05:30|6196.5|6193.7|6193.9|6191.1|6196.5|6193.7|6190.9|6188.1|84
1616504740000|2021-03-23 13:05:40|6193|6190.2|6191.1|6188.3|6193.5|6190.7|6190.9|6188.1|8
1616504750000|2021-03-23 13:05:50|6191|6188.2|6190.9|6188.1|6192.1|6189.3|6190|6187.2|16
1616504760000|2021-03-23 13:06:00|6190.1|6187.3|6195.9|6193.1|6196.1|6193.3|6190|6187.2|18
1616504770000|2021-03-23 13:06:10|6196.1|6193.3|6198.9|6196.1|6200.5|6197.7|6195.6|6192.8|6
1616504780000|2021-03-23 13:06:20|6198|6195.2|6191.5|6188.7|6198|6195.2|6191.5|6188.7|30
1616504790000|2021-03-23 13:06:30|6191.9|6189.1|6189|6186.2|6192.5|6189.7|6189|6186.2|40
1616504800000|2021-03-23 13:06:40|6189.5|6186.7|6191|6188.2|6191.5|6188.7|6189.5|6186.7|35
1616504810000|2021-03-23 13:06:50|6190|6187.2|6192.5|6189.7|6192.5|6189.7|6185.4|6182.6|163
1616504820000|2021-03-23 13:07:00|6193.4|6190.6|6192.2|6189.4|6193.5|6190.7|6190|6187.2|15
1616504830000|2021-03-23 13:07:10|6193|6190.2|6188.9|6186.1|6194.2|6191.2|6188.9|6186.1|25
1616504840000|2021-03-23 13:07:20|6188.5|6185.7|6190.5|6187.7|6192.4|6189.6|6188.5|6185.7|17
1616504850000|2021-03-23 13:07:30|6190.6|6187.8|6192.9|6190.1|6194.1|6191.3|6190.5|6187.7|18
1616504860000|2021-03-23 13:07:40|6193|6190.2|6189.6|6186.8|6193|6190.2|6188.5|6185.7|40
1616504870000|2021-03-23 13:07:50|6189.1|6186.3|6189.1|6186.3|6190.6|6187.8|6189|6186.2|11
1616504880000|2021-03-23 13:08:00|6189|6186.2|6183.2|6180.4|6189.1|6186.3|6183|6180.2|85
1616504890000|2021-03-23 13:08:10|6183.5|6180.7|6180.6|6177.8|6183.6|6180.8|6179.6|6176.8|27
1616504900000|2021-03-23 13:08:20|6180.5|6177.7|6182.5|6179.7|6187.2|6184.4|6180.5|6177.7|854
1616504910000|2021-03-23 13:08:30|6182|6179.2|6181.6|6178.8|6183|6180.2|6181.5|6178.7|1
1616504920000|2021-03-23 13:08:40|6181.5|6178.7|6181.5|6178.7|6181.6|6178.8|6180.6|6177.8|1
1616504930000|2021-03-23 13:08:50|6181.6|6178.8|6180.6|6177.8|6183.1|6180.3|6179.5|6176.7|13
1616504940000|2021-03-23 13:09:00|6180.5|6177.7|6185.9|6183.1|6187.5|6184.7|6179.9|6177.1|33
1616504950000|2021-03-23 13:09:10|6186|6183.2|6186.4|6183.6|6189.1|6186.3|6185.9|6183.1|27
1616504960000|2021-03-23 13:09:20|6186.1|6183.3|6188.6|6185.8|6189.1|6186.3|6186.1|6183.3|19
1616504970000|2021-03-23 13:09:30|6188.5|6185.7|6185.1|6182.3|6189|6186.2|6184.4|6181.6|38
1616504980000|2021-03-23 13:09:40|6185.5|6182.7|6182.4|6179.6|6185.5|6182.7|6182.4|6179.6|53
1616504990000|2021-03-23 13:09:50|6182|6179.2|6184.5|6181.7|6185.1|6182.3|6181.5|6178.7|31
1616505000000|2021-03-23 13:10:00|6184.4|6181.6|6180.9|6178.1|6184.4|6181.6|6180.1|6177.3|35
1616505010000|2021-03-23 13:10:10|6180.4|6177.6|6180.6|6177.8|6181.4|6178.6|6179.6|6176.8|30
1616505020000|2021-03-23 13:10:20|6181.4|6178.6|6187.6|6184.8|6188.5|6185.7|6181.4|6178.6|87
1616505030000|2021-03-23 13:10:30|6188.5|6185.7|6188|6185.2|6190.9|6188.1|6187.9|6185.1|31
1616505040000|2021-03-23 13:10:40|6188.1|6185.3|6190.5|6187.7|6190.9|6188.1|6188.1|6185.3|26
1616505050000|2021-03-23 13:10:50|6190.9|6188.1|6193.5|6190.7|6196|6193.2|6186.9|6184.1|118
1616505060000|2021-03-23 13:11:00|6193.9|6191.1|6198.1|6195.3|6198.5|6195.7|6193.9|6191.1|27
1616505070000|2021-03-23 13:11:10|6198.4|6195.6|6197|6194.2|6198.5|6195.7|6196.5|6193.7|26
1616505080000|2021-03-23 13:11:20|6196.9|6194.1|6197|6194.2|6198.6|6195.8|6195.9|6193.1|73
1616505090000|2021-03-23 13:11:30|6197.5|6194.7|6195.5|6192.7|6197.5|6194.7|6193.9|6191.1|28
1616505100000|2021-03-23 13:11:40|6195|6192.2|6193.9|6191.1|6195.1|6192.3|6193|6190.2|11
1616505110000|2021-03-23 13:11:50|6193|6190.2|6194|6191.2|6194.1|6191.3|6191.9|6189.1|20
1616505120000|2021-03-23 13:12:00|6194.4|6191.6|6196.5|6193.7|6197|6194.2|6194.4|6191.6|38
1616505130000|2021-03-23 13:12:10|6196.7|6193.9|6192.9|6190.1|6197.1|6194.3|6189.9|6187.1|34
1616505140000|2021-03-23 13:12:20|6193|6190.2|6193.6|6190.8|6194.6|6191.8|6192.9|6190.1|11
1616505150000|2021-03-23 13:12:30|6194|6191.2|6195.9|6193.1|6196.5|6193.7|6194|6191.2|13
1616505160000|2021-03-23 13:12:40|6196|6193.2|6193.5|6190.7|6198.5|6195.7|6193.5|6190.7|108
1616505170000|2021-03-23 13:12:50|6193.4|6190.6|6196.1|6193.3|6196.5|6193.7|6192.4|6189.6|8
1616505180000|2021-03-23 13:13:00|6196.5|6193.7|6193.9|6191.1|6198.1|6195.3|6193.9|6191.1|12
1616505190000|2021-03-23 13:13:10|6194|6191.2|6190.5|6187.7|6194.1|6191.3|6190.4|6187.6|7
1616505200000|2021-03-23 13:13:20|6190.4|6187.6|6187.9|6185.1|6192.4|6189.6|6187|6184.2|75
1616505210000|2021-03-23 13:13:30|6187.5|6184.7|6189.4|6186.6|6189.5|6186.7|6186.5|6183.7|16
1616505220000|2021-03-23 13:13:40|6189.5|6186.7|6186.5|6183.7|6189.5|6186.7|6185.5|6182.7|10
1616505230000|2021-03-23 13:13:50|6187|6184.2|6186.5|6183.7|6187|6184.2|6185.4|6182.6|42
1616505240000|2021-03-23 13:14:00|6186.6|6183.8|6188.9|6186.1|6192.7|6189.9|6186.6|6183.8|1099
1616505250000|2021-03-23 13:14:10|6188.8|6186|6184.9|6182.1|6188.9|6186.1|6183.8|6181|34
1616505260000|2021-03-23 13:14:20|6184.8|6182|6188.7|6185.9|6188.7|6185.9|6184.3|6181.5|73
1616505270000|2021-03-23 13:14:30|6188.8|6186|6184.9|6182.1|6188.8|6186|6183.7|6180.9|17
1616505280000|2021-03-23 13:14:40|6186.2|6183.4|6183.8|6181|6187.4|6184.6|6182.7|6179.9|75
1616505290000|2021-03-23 13:14:50|6183.7|6180.9|6184.8|6182|6184.8|6182|6182.3|6179.5|12
1616505300000|2021-03-23 13:15:00|6185.2|6182.4|6184.3|6181.5|6186.7|6183.9|6182.3|6179.5|50
1616505310000|2021-03-23 13:15:10|6184.8|6182|6189.9|6187.1|6191.4|6188.6|6183.8|6181|154
1616505320000|2021-03-23 13:15:20|6190|6187.2|6185.3|6182.5|6190.8|6188|6185.2|6182.4|40
1616505330000|2021-03-23 13:15:30|6185.8|6183|6188|6185.2|6188|6185.2|6184.9|6182.1|50
1616505340000|2021-03-23 13:15:40|6188.9|6186.1|6186.7|6183.9|6188.9|6186.1|6184.8|6182|40
1616505350000|2021-03-23 13:15:50|6185.9|6183.1|6184.4|6181.6|6187.7|6184.9|6184.3|6181.5|24
1616505360000|2021-03-23 13:16:00|6184.8|6182|6185.6|6182.8|6186.8|6184|6182.3|6179.5|121
1616505370000|2021-03-23 13:16:10|6184.8|6182|6185.7|6182.9|6185.7|6182.9|6184.3|6181.5|120
1616505380000|2021-03-23 13:16:20|6185.8|6183|6185.6|6182.8|6186.2|6183.4|6184.7|6181.9|111
1616505390000|2021-03-23 13:16:30|6185.2|6182.4|6183.2|6180.4|6185.2|6182.4|6183.2|6180.4|12
1616505400000|2021-03-23 13:16:40|6182.8|6180|6181.3|6178.5|6182.8|6180|6180.7|6177.9|4
1616505410000|2021-03-23 13:16:50|6181.6|6178.8|6181.2|6178.4|6181.7|6178.9|6180.2|6177.4|43
1616505420000|2021-03-23 13:17:00|6180.8|6178|6185.3|6182.5|6185.8|6183|6180.3|6177.5|63
1616505430000|2021-03-23 13:17:10|6185.2|6182.4|6185.3|6182.5|6185.8|6183|6184.3|6181.5|16
1616505440000|2021-03-23 13:17:20|6185.2|6182.4|6190.9|6188.1|6192.3|6189.5|6184.7|6181.9|46
1616505450000|2021-03-23 13:17:30|6191|6188.2|6187.8|6185|6191.4|6188.6|6186.9|6184.1|52
1616505460000|2021-03-23 13:17:40|6188.3|6185.5|6189.7|6186.9|6189.8|6187|6186.8|6184|11
1616505470000|2021-03-23 13:17:50|6189.2|6186.4|6192.3|6189.5|6192.3|6189.5|6189.2|6186.4|12
1616505480000|2021-03-23 13:18:00|6192.7|6189.9|6196.2|6193.4|6196.3|6193.5|6192.4|6189.6|19
1616505490000|2021-03-23 13:18:10|6195.7|6192.9|6194.8|6192|6195.7|6192.9|6194.2|6191.4|28
1616505500000|2021-03-23 13:18:20|6194.9|6192.1|6200.9|6198.1|6200.9|6198.1|6194.9|6192.1|192
1616505510000|2021-03-23 13:18:30|6201|6198.2|6200.9|6198.1|6203.7|6200.9|6199.8|6197|81
1616505520000|2021-03-23 13:18:40|6201.4|6198.6|6199.8|6197|6202.9|6200.1|6199.8|6197|9
1616505530000|2021-03-23 13:18:50|6199.7|6196.9|6198.9|6196.1|6199.9|6197.1|6198.3|6195.5|24
1616505540000|2021-03-23 13:19:00|6199.4|6196.6|6204.9|6202.1|6206.5|6203.7|6199.4|6196.6|31
1616505550000|2021-03-23 13:19:10|6203.8|6201|6202.9|6200.1|6203.8|6201|6200.9|6198.1|19
1616505560000|2021-03-23 13:19:20|6203|6200.2|6211.3|6208.5|6211.4|6208.6|6203|6200.2|62
1616505570000|2021-03-23 13:19:30|6211.1|6208.3|6207.9|6205.1|6211.1|6208.3|6206.3|6203.5|46
1616505580000|2021-03-23 13:19:40|6207.8|6205|6211.9|6209.1|6212.2|6209.4|6206.8|6204|675
1616505590000|2021-03-23 13:19:50|6211.8|6209|6213.3|6210.5|6214.9|6212.1|6211.7|6208.9|161
1616505600000|2021-03-23 13:20:00|6212.9|6210.1|6211.4|6208.6|6214.3|6211.5|6210.9|6208.1|32
1616505610000|2021-03-23 13:20:10|6211.3|6208.5|6206.2|6203.4|6211.3|6208.5|6205.8|6203|58
1616505620000|2021-03-23 13:20:20|6205.8|6203|6207.9|6205.1|6208.4|6205.1|6205.8|6203|31
1616505630000|2021-03-23 13:20:30|6208|6205.2|6209.8|6207|6210.4|6207.6|6205.8|6203|48
1616505640000|2021-03-23 13:20:40|6209.2|6206.4|6213.4|6210.6|6215.2|6212.4|6208.8|6206|132
1616505650000|2021-03-23 13:20:50|6213|6210.2|6208.9|6206.1|6213|6210.2|6208.3|6205.5|37
1616505660000|2021-03-23 13:21:00|6208.8|6206|6204|6201.2|6208.8|6206|6201.8|6199|116
1616505670000|2021-03-23 13:21:10|6203.9|6201.1|6205.9|6203.1|6206.4|6203.6|6203.9|6201.1|4
1616505680000|2021-03-23 13:21:20|6205.8|6203|6205|6202.2|6205.9|6203.1|6203.9|6201.1|6
1616505690000|2021-03-23 13:21:30|6205.4|6202.6|6205.8|6203|6206.8|6204|6205.4|6202.6|1
1616505700000|2021-03-23 13:21:40|6205.9|6203.1|6207.4|6204.6|6207.8|6205|6205.7|6202.9|19
1616505710000|2021-03-23 13:21:50|6207.3|6204.5|6210.8|6208|6210.8|6208|6205.8|6203|34
1616505720000|2021-03-23 13:22:00|6211|6208.2|6210.9|6208.1|6211.4|6208.6|6210.3|6207.5|17
1616505730000|2021-03-23 13:22:10|6210.7|6207.9|6210.8|6208|6210.8|6208|6209.8|6207|15
1616505740000|2021-03-23 13:22:20|6210.4|6207.6|6211.7|6208.9|6211.8|6209|6210.3|6207.5|18
1616505750000|2021-03-23 13:22:30|6211.3|6208.5|6211.3|6208.5|6211.8|6209|6208.7|6205.9|25
1616505760000|2021-03-23 13:22:40|6210.8|6208|6209.3|6206.5|6210.8|6208|6208.2|6205.4|20
1616505770000|2021-03-23 13:22:50|6208.8|6206|6209.4|6206.6|6209.4|6206.6|6208.8|6206|7
1616505780000|2021-03-23 13:23:00|6209.3|6206.5|6208.4|6205.6|6209.4|6206.6|6207.2|6204.4|37
1616505790000|2021-03-23 13:23:10|6208.9|6206.1|6204.8|6202|6208.9|6206.1|6203.7|6200.9|302
1616505800000|2021-03-23 13:23:20|6204.7|6201.9|6204.3|6201.5|6205.3|6202.5|6203.5|6200.7|34
1616505810000|2021-03-23 13:23:30|6204.2|6201.4|6202.3|6199.5|6204.2|6201.4|6202.3|6199.5|1
1616505820000|2021-03-23 13:23:40|6203.3|6200.5|6205.3|6202.5|6206.8|6204|6203.2|6200.4|77
1616505830000|2021-03-23 13:23:50|6205.8|6203|6204.8|6202|6205.8|6203|6203.8|6201|5
1616505840000|2021-03-23 13:24:00|6205.2|6202.4|6206.7|6203.9|6206.8|6204|6205.2|6202.4|20
1616505850000|2021-03-23 13:24:10|6206.8|6204|6209.2|6206.4|6209.2|6206.4|6206.8|6204|9
1616505860000|2021-03-23 13:24:20|6209.3|6206.5|6207.2|6204.4|6209.3|6206.5|6207.2|6204.4|18
1616505870000|2021-03-23 13:24:30|6207.3|6204.5|6208.3|6205.5|6208.3|6205.5|6206.2|6203.4|24
1616505880000|2021-03-23 13:24:40|6207.8|6205|6206.7|6203.9|6207.8|6205|6206.7|6203.9|2
1616505890000|2021-03-23 13:24:50|6206.1|6203.3|6206.8|6204|6206.8|6204|6204.4|6201.6|12
1616505900000|2021-03-23 13:25:00|6207.2|6204.4|6208.2|6205.4|6208.9|6206.1|6205.7|6202.9|89
1616505910000|2021-03-23 13:25:10|6208.1|6205.3|6207.2|6204.4|6208.8|6206|6205.2|6202.4|1394
1616505920000|2021-03-23 13:25:20|6206.3|6203.5|6206.3|6203.5|6207.3|6204.5|6206.2|6203.4|155
1616505930000|2021-03-23 13:25:30|6206.4|6203.6|6210.9|6208.1|6210.9|6208.1|6205.7|6202.9|552
1616505940000|2021-03-23 13:25:40|6211.7|6208.9|6214.3|6211.5|6214.9|6212.1|6210.7|6207.9|48
1616505950000|2021-03-23 13:25:50|6214.8|6212|6213.4|6210.6|6215.3|6212.5|6213.3|6210.5|30
1616505960000|2021-03-23 13:26:00|6214.2|6211.4|6217.3|6214.5|6221.4|6214.8|6213.7|6210.9|121
1616505970000|2021-03-23 13:26:10|6216.3|6213.5|6217.8|6215|6217.9|6215.1|6215.2|6212.4|71
1616505980000|2021-03-23 13:26:20|6217.3|6214.5|6212.7|6209.9|6217.3|6214.5|6211.7|6208.9|23
1616505990000|2021-03-23 13:26:30|6212.8|6210|6211.7|6208.9|6213.7|6210.9|6210.8|6208|8
1616506000000|2021-03-23 13:26:40|6210.8|6208|6216.4|6213.6|6216.8|6214|6210.7|6207.9|44
1616506010000|2021-03-23 13:26:50|6216.8|6214|6214.7|6211.9|6216.8|6214|6213.7|6210.9|24
1616506020000|2021-03-23 13:27:00|6214.3|6211.5|6213.8|6211|6216.4|6213.6|6213.3|6210.5|118
1616506030000|2021-03-23 13:27:10|6212.9|6210.1|6214.1|6211.3|6214.8|6212|6212.9|6210.1|41
1616506040000|2021-03-23 13:27:20|6213.1|6210.3|6207.3|6204.5|6213.1|6210.3|6206.1|6203.3|28
1616506050000|2021-03-23 13:27:30|6207.7|6204.9|6210.7|6207.9|6211.2|6208.4|6206.6|6203.8|23
1616506060000|2021-03-23 13:27:40|6210.2|6207.4|6212.1|6209.3|6213.8|6211|6209.7|6206.9|29
1616506070000|2021-03-23 13:27:50|6210.8|6208|6210.3|6207.5|6211.1|6208.3|6209.3|6206.5|44
1616506080000|2021-03-23 13:28:00|6210.4|6207.6|6211.7|6208.9|6212.7|6209.9|6210.4|6207.6|26
1616506090000|2021-03-23 13:28:10|6210.3|6207.5|6213.2|6210.4|6214.3|6211.5|6210.3|6207.5|25
1616506100000|2021-03-23 13:28:20|6212.9|6210.1|6212.3|6209.5|6213.7|6210.9|6211.7|6208.9|80
1616506110000|2021-03-23 13:28:30|6212.1|6209.3|6211.4|6208.6|6213.7|6210.9|6211.3|6208.5|27
1616506120000|2021-03-23 13:28:40|6212.6|6209.8|6213.3|6210.5|6214.3|6211.5|6212.6|6209.8|21
1616506130000|2021-03-23 13:28:50|6213.2|6210.4|6212.4|6209.6|6213.7|6210.9|6212.2|6209.4|28
1616506140000|2021-03-23 13:29:00|6213.2|6210.4|6211.2|6208.4|6213.6|6210.8|6210.8|6208|63
1616506150000|2021-03-23 13:29:10|6210.7|6207.9|6206.3|6203.5|6210.7|6207.9|6206.3|6203.5|24
1616506160000|2021-03-23 13:29:20|6207.2|6204.4|6203.7|6200.9|6207.2|6204.4|6201.2|6198.4|182
1616506170000|2021-03-23 13:29:30|6203.2|6200.4|6203.3|6200.5|6205.2|6202.4|6203.2|6200.4|131
1616506180000|2021-03-23 13:29:40|6204.2|6201.4|6206.8|6204|6207.3|6204.5|6204.2|6201.4|39
1616506190000|2021-03-23 13:29:50|6206.7|6203.9|6205.7|6202.9|6207.1|6204.3|6205.7|6202.9|0
1616506200000|2021-03-23 13:30:00|6205.2|6202.4|6198.7|6195.9|6205.2|6202.4|6195.5|6192.7|326
1616506210000|2021-03-23 13:30:10|6199.7|6196.9|6195.2|6192.4|6201.6|6198.8|6194.2|6191.4|1613
1616506220000|2021-03-23 13:30:20|6194.7|6191.9|6195.4|6192.6|6195.4|6192.6|6192.6|6189.8|292
1616506230000|2021-03-23 13:30:30|6195.3|6192.5|6192.5|6189.7|6195.3|6192.5|6190.2|6187.4|53
1616506240000|2021-03-23 13:30:40|6192.9|6190.1|6189.9|6187.1|6195.6|6192.8|6189.9|6187.1|454
1616506250000|2021-03-23 13:30:50|6189.4|6186.6|6188.9|6186.1|6191.5|6188.7|6187.4|6184.6|416
1616506260000|2021-03-23 13:31:00|6188.8|6186|6189.6|6186.8|6189.9|6187.1|6186.9|6184.1|263
1616506270000|2021-03-23 13:31:10|6190|6187.2|6192.6|6189.8|6193.6|6190.8|6190|6187.2|177
1616506280000|2021-03-23 13:31:20|6192.4|6189.6|6190|6187.2|6192.4|6189.6|6188.6|6185.8|83
1616506290000|2021-03-23 13:31:30|6189.4|6186.6|6188.6|6185.8|6189.5|6186.7|6187.5|6184.7|6
1616506300000|2021-03-23 13:31:40|6188.5|6185.7|6190|6187.2|6190.5|6187.7|6188.5|6185.7|19
1616506310000|2021-03-23 13:31:50|6189.6|6186.8|6195.1|6192.3|6199.2|6196.4|6189|6186.2|363
1616506320000|2021-03-23 13:32:00|6194.6|6191.8|6197.7|6194.9|6197.7|6194.9|6192.6|6189.8|14
1616506330000|2021-03-23 13:32:10|6197.6|6194.8|6200.3|6197.5|6202.8|6200|6197.2|6194.4|551
1616506340000|2021-03-23 13:32:20|6200.4|6197.6|6200.9|6198.1|6201.4|6198.6|6197.3|6194.5|300
1616506350000|2021-03-23 13:32:30|6200.8|6198|6199.4|6196.6|6201.8|6199|6198.8|6196|19
1616506360000|2021-03-23 13:32:40|6199.5|6196.7|6196.4|6193.6|6199.9|6197.1|6195.8|6193|14
1616506370000|2021-03-23 13:32:50|6196.3|6193.5|6199.8|6197|6199.8|6197|6194.5|6191.7|1594
1616506380000|2021-03-23 13:33:00|6199.7|6196.9|6212.7|6209.9|6212.8|6210|6199.7|6196.9|47
1616506390000|2021-03-23 13:33:10|6212.2|6209.4|6212.3|6209.5|6214.8|6212|6211.8|6209|327
1616506400000|2021-03-23 13:33:20|6211.8|6209|6210.7|6207.9|6212.2|6209.4|6209.3|6206.5|38
1616506410000|2021-03-23 13:33:30|6210.8|6208|6210.3|6207.5|6212.8|6210|6209.8|6207|26
1616506420000|2021-03-23 13:33:40|6211.2|6208.4|6207.3|6204.5|6211.8|6209|6207.2|6204.4|15
1616506430000|2021-03-23 13:33:50|6207.2|6204.4|6204.2|6201.4|6207.3|6204.5|6203.2|6200.4|34
1616506440000|2021-03-23 13:34:00|6203.8|6201|6206.3|6203.5|6206.3|6203.5|6203.7|6200.9|143
1616506450000|2021-03-23 13:34:10|6206.2|6203.4|6204.1|6201.3|6206.2|6203.4|6203.2|6200.4|34
1616506460000|2021-03-23 13:34:20|6203.8|6201|6204.7|6201.9|6207.2|6204.4|6203.7|6200.9|31
1616506470000|2021-03-23 13:34:30|6204.2|6201.4|6207.8|6205|6211.3|6208.5|6203.8|6201|101
1616506480000|2021-03-23 13:34:40|6207.3|6204.5|6206.4|6203.6|6207.4|6204.5|6204.4|6201.6|195
1616506490000|2021-03-23 13:34:50|6205.9|6203.1|6202.9|6200.1|6206.5|6203.7|6202.4|6199.6|33
1616506500000|2021-03-23 13:35:00|6203.6|6199.6|6205.5|6202.7|6205.9|6203.1|6200.4|6197.6|40
1616506510000|2021-03-23 13:35:10|6205.4|6202.6|6211.6|6208.8|6212|6209.2|6205.4|6202.6|26
1616506520000|2021-03-23 13:35:20|6211.9|6209.1|6211|6208.2|6212|6209.2|6209.6|6206.8|22
1616506530000|2021-03-23 13:35:30|6210.9|6208.1|6209.9|6207.1|6211.5|6208.7|6209.9|6207.1|34
1616506540000|2021-03-23 13:35:40|6210|6207.2|6212.3|6209.5|6212.5|6209.7|6209.9|6207.1|55
1616506550000|2021-03-23 13:35:50|6211.6|6208.8|6214.9|6212.1|6215.9|6213.1|6211.6|6208.8|48
1616506560000|2021-03-23 13:36:00|6214.4|6211.6|6216|6213.2|6219|6216.2|6214|6211.2|86
1616506570000|2021-03-23 13:36:10|6216.9|6214.1|6215.1|6212.3|6219|6216.2|6214|6211.2|265
1616506580000|2021-03-23 13:36:20|6215|6212.2|6215.2|6212.4|6218|6215.2|6214.9|6212.1|146
1616506590000|2021-03-23 13:36:30|6216|6213.2|6216|6213.2|6217.5|6214.7|6215.4|6212.6|70
1616506600000|2021-03-23 13:36:40|6215.9|6213.1|6210.5|6207.7|6216.3|6213.5|6210.5|6207.7|19
1616506610000|2021-03-23 13:36:50|6210.4|6207.6|6209.4|6206.6|6211.8|6209|6208.9|6206.1|32
1616506620000|2021-03-23 13:37:00|6209|6206.2|6205|6202.2|6210.4|6207.6|6204.5|6201.7|78
1616506630000|2021-03-23 13:37:10|6205.4|6202.6|6210.4|6207.6|6211.4|6208.6|6205.4|6202.6|31
1616506640000|2021-03-23 13:37:20|6210.3|6207.5|6214.6|6211.8|6214.6|6211.8|6209.5|6206.7|33
1616506650000|2021-03-23 13:37:30|6215|6212.2|6217|6214.2|6218.6|6215.8|6214.4|6211.6|11
1616506660000|2021-03-23 13:37:40|6217.4|6214.6|6216.9|6214.1|6218.5|6215.7|6215.6|6212.8|13
1616506670000|2021-03-23 13:37:50|6217|6214.2|6215.9|6213.1|6217.4|6214.6|6215.5|6212.7|16
1616506680000|2021-03-23 13:38:00|6216|6213.2|6216.4|6213.6|6216.8|6214|6215.4|6212.6|30
1616506690000|2021-03-23 13:38:10|6216|6213.2|6217.4|6214.6|6218.4|6215.6|6215.9|6213.1|43
1616506700000|2021-03-23 13:38:20|6217.9|6215.1|6219.6|6216.8|6219.8|6217|6217.9|6215.1|383
1616506710000|2021-03-23 13:38:30|6220|6217.2|6221.6|6218.8|6221.6|6218.8|6220|6217.2|48
1616506720000|2021-03-23 13:38:40|6221.5|6218.7|6220.6|6217.8|6221.6|6218.8|6219.6|6216.8|13
1616506730000|2021-03-23 13:38:50|6220.2|6217.4|6222.6|6219.8|6222.6|6219.8|6220.1|6217.3|35
1616506740000|2021-03-23 13:39:00|6222.7|6219.9|6225.6|6222.8|6225.6|6222.8|6222.7|6219.9|70
1616506750000|2021-03-23 13:39:10|6226.1|6223.3|6224.7|6221.9|6226.2|6223.4|6223.6|6220.8|34
1616506760000|2021-03-23 13:39:20|6225.6|6222.8|6226.1|6223.3|6226.7|6223.9|6224.7|6221.9|75
1616506770000|2021-03-23 13:39:30|6225.7|6222.9|6225.6|6222.8|6226.6|6223.8|6225.4|6222.6|161
1616506780000|2021-03-23 13:39:40|6225.2|6222.4|6223.6|6220.8|6225.2|6222.4|6220.2|6217.4|118
1616506790000|2021-03-23 13:39:50|6223.1|6220.3|6226.1|6223.3|6226.2|6223.4|6223.1|6220.3|25
1616506800000|2021-03-23 13:40:00|6225.7|6222.9|6221.2|6218.4|6226.2|6223.4|6221.1|6218.3|69
1616506810000|2021-03-23 13:40:10|6222.6|6219.8|6223.6|6220.8|6225.6|6222.8|6222.1|6219.3|40
1616506820000|2021-03-23 13:40:20|6224.6|6221.8|6226.6|6223.8|6226.6|6223.8|6224.6|6221.8|102
1616506830000|2021-03-23 13:40:30|6226.5|6223.7|6227.1|6224.3|6229.6|6226.8|6226|6223.2|19
1616506840000|2021-03-23 13:40:40|6227.3|6224.5|6228.6|6225.8|6230.6|6227.8|6227.1|6224.3|79
1616506850000|2021-03-23 13:40:50|6228.1|6225.3|6228.2|6225.4|6228.2|6225.4|6225.6|6222.8|7
1616506860000|2021-03-23 13:41:00|6228.6|6225.8|6224.2|6221.4|6228.6|6225.8|6223.5|6220.7|46
1616506870000|2021-03-23 13:41:10|6224.1|6221.3|6223.7|6220.9|6224.5|6221.7|6223.1|6220.3|7
1616506880000|2021-03-23 13:41:20|6223.8|6221|6223.6|6220.8|6225.6|6222.8|6223.1|6220.3|33
1616506890000|2021-03-23 13:41:30|6224.6|6221.8|6226.7|6223.9|6227.2|6224.4|6224.6|6221.8|33
1616506900000|2021-03-23 13:41:40|6226.6|6223.8|6226.6|6223.8|6227.8|6225|6226.6|6223.8|36
1616506910000|2021-03-23 13:41:50|6226.1|6223.3|6224.1|6221.3|6226.5|6223.7|6224.1|6221.3|21
1616506920000|2021-03-23 13:42:00|6223.6|6220.8|6219.7|6216.9|6223.6|6220.8|6219.6|6216.8|37
1616506930000|2021-03-23 13:42:10|6220|6217.2|6221.2|6218.4|6223.2|6220.4|6219.6|6216.8|155
1616506940000|2021-03-23 13:42:20|6221.1|6218.3|6228.1|6225.3|6228.7|6225.9|6221.1|6218.3|40
1616506950000|2021-03-23 13:42:30|6227.7|6224.9|6227.1|6224.3|6229.7|6226.9|6227.1|6224.3|51
1616506960000|2021-03-23 13:42:40|6227.2|6224.4|6230.1|6227.3|6231.2|6228.4|6227.2|6224.4|40
1616506970000|2021-03-23 13:42:50|6229.6|6226.8|6233.2|6230.4|6233.3|6230.5|6229.2|6226.4|198
1616506980000|2021-03-23 13:43:00|6232.8|6230|6231.8|6229|6232.9|6230.1|6229.4|6226.6|26
1616506990000|2021-03-23 13:43:10|6231.3|6228.5|6229.8|6227|6231.4|6228.6|6229.3|6226.5|4
1616507000000|2021-03-23 13:43:20|6230.3|6227.5|6228.8|6226|6230.4|6227.6|6228.8|6226|23
1616507010000|2021-03-23 13:43:30|6228.4|6225.6|6229.3|6226.5|6229.4|6226.6|6228.4|6225.6|25
1616507020000|2021-03-23 13:43:40|6229.2|6226.4|6233.3|6230.5|6233.8|6231|6228.8|6226|38
1616507030000|2021-03-23 13:43:50|6233.4|6230.6|6231.3|6228.5|6233.4|6230.6|6230.8|6228|21
1616507040000|2021-03-23 13:44:00|6230.8|6228|6233.6|6230.8|6234|6231.2|6230.8|6228|909
1616507050000|2021-03-23 13:44:10|6233.5|6230.7|6231.1|6228.3|6233.5|6230.7|6230.5|6227.7|58
1616507060000|2021-03-23 13:44:20|6232|6229.2|6231.5|6228.7|6233|6230.2|6231|6228.2|16
1616507070000|2021-03-23 13:44:30|6231.4|6228.6|6230.4|6227.6|6232|6229.2|6230.4|6227.6|25
1616507080000|2021-03-23 13:44:40|6231|6228.2|6233|6230.2|6234|6231.2|6230.5|6227.7|30
1616507090000|2021-03-23 13:44:50|6232.5|6229.7|6232|6229.2|6233|6230.2|6231|6228.2|37
1616507100000|2021-03-23 13:45:00|6231.9|6229.1|6226.5|6223.7|6231.9|6229.1|6226.5|6223.7|36
1616507110000|2021-03-23 13:45:10|6226.4|6223.6|6227.5|6224.7|6228.5|6225.7|6225|6222.2|198
1616507120000|2021-03-23 13:45:20|6227.6|6224.8|6228.1|6225.3|6229|6226.2|6227.6|6224.8|17
1616507130000|2021-03-23 13:45:30|6228.5|6225.7|6230.1|6227.3|6230.8|6228|6228|6225.2|292
1616507140000|2021-03-23 13:45:40|6230|6227.2|6234|6231.2|6234|6231.2|6229|6226.2|76
1616507150000|2021-03-23 13:45:50|6233.5|6230.7|6232.6|6229.8|6233.5|6230.7|6232|6229.2|47
1616507160000|2021-03-23 13:46:00|6233|6230.2|6232.6|6229.8|6233.5|6230.7|6232|6229.2|27
1616507170000|2021-03-23 13:46:10|6233|6230.2|6232.3|6229.5|6233.5|6230.7|6230.4|6227.6|32
1616507180000|2021-03-23 13:46:20|6232.4|6229.6|6231.5|6228.7|6233.6|6230.8|6231.4|6228.6|15
1616507190000|2021-03-23 13:46:30|6232.7|6229.9|6231.9|6229.1|6232.9|6230.1|6230|6227.2|66
1616507200000|2021-03-23 13:46:40|6232.4|6229.6|6231.9|6229.1|6233.4|6230.6|6231.3|6228.5|32
1616507210000|2021-03-23 13:46:50|6232|6229.2|6233.5|6230.7|6234|6231.2|6232|6229.2|94
1616507220000|2021-03-23 13:47:00|6233.6|6230.8|6242.6|6239.8|6242.6|6239.8|6233.6|6230.8|258
1616507230000|2021-03-23 13:47:10|6242.5|6239.7|6245.1|6242.3|6246|6243.2|6242.1|6239.3|120
1616507240000|2021-03-23 13:47:20|6245|6242.2|6244.6|6241.8|6246.1|6243.3|6242.2|6239.4|204
1616507250000|2021-03-23 13:47:30|6245|6242.2|6246.6|6243.8|6246.7|6243.9|6245|6242.2|52
1616507260000|2021-03-23 13:47:40|6246.2|6243.4|6244.2|6241.4|6246.6|6243.8|6243.7|6240.9|53
1616507270000|2021-03-23 13:47:50|6244.6|6241.8|6247.6|6244.8|6247.6|6244.8|6243.5|6240.7|94
1616507280000|2021-03-23 13:48:00|6247.2|6244.4|6252.6|6249.8|6256.1|6253.3|6245.7|6242.9|406
1616507290000|2021-03-23 13:48:10|6252.2|6249.4|6253.6|6250.8|6254.7|6251.9|6250.2|6247.4|23
1616507300000|2021-03-23 13:48:20|6253.1|6250.3|6254.1|6251.3|6255.1|6252.3|6251.2|6248.4|155
1616507310000|2021-03-23 13:48:30|6253.7|6250.9|6255.2|6252.4|6255.2|6252.4|6252.1|6249.3|37
1616507320000|2021-03-23 13:48:40|6255.6|6252.8|6254.2|6251.4|6256.5|6253.7|6252.6|6249.8|94
1616507330000|2021-03-23 13:48:50|6254.1|6251.3|6255.6|6252.8|6256.2|6253.3|6254.1|6251.3|89
1616507340000|2021-03-23 13:49:00|6255.2|6252.4|6252.5|6249.7|6255.2|6252.4|6250.6|6247.8|132
1616507350000|2021-03-23 13:49:10|6252|6249.2|6255.5|6252.7|6257.1|6254.3|6251.1|6248.3|269
1616507360000|2021-03-23 13:49:20|6255.6|6252.8|6256.1|6253.3|6256.1|6253.3|6255.5|6252.7|7
1616507370000|2021-03-23 13:49:30|6256.5|6253.7|6254.1|6251.3|6258|6255.2|6253.2|6250.4|48
1616507380000|2021-03-23 13:49:40|6254.2|6251.4|6244.1|6241.3|6256.2|6253.4|6243|6240.2|365
1616507390000|2021-03-23 13:49:50|6243.5|6240.7|6249|6246.2|6249.5|6246.7|6243.5|6240.7|32
1616507400000|2021-03-23 13:50:00|6248.6|6245.8|6246.1|6243.3|6251|6248.2|6244.5|6241.7|47
1616507410000|2021-03-23 13:50:10|6246.4|6243.6|6244.6|6241.8|6246.4|6243.6|6242|6239.2|42
1616507420000|2021-03-23 13:50:20|6245.1|6242.3|6248.6|6245.8|6253.1|6250.3|6245|6242.2|14
1616507430000|2021-03-23 13:50:30|6249.1|6246.3|6246.6|6243.8|6251.6|6248.8|6246.6|6243.8|41
1616507440000|2021-03-23 13:50:40|6247|6244.2|6248.1|6245.3|6250.1|6247.3|6245.6|6242.8|69
1616507450000|2021-03-23 13:50:50|6248.5|6245.7|6248.5|6245.7|6249.5|6246.7|6247|6244.2|25
1616507460000|2021-03-23 13:51:00|6248.6|6245.8|6249.1|6246.3|6251.7|6248.9|6248.2|6245.4|14
1616507470000|2021-03-23 13:51:10|6248.6|6245.8|6249.5|6246.7|6252.4|6249.6|6248.2|6245.4|48
1616507480000|2021-03-23 13:51:20|6249|6246.2|6245.5|6242.7|6249|6246.2|6245.5|6242.7|53
1616507490000|2021-03-23 13:51:30|6245.1|6242.3|6248|6245.2|6249|6246.2|6244.5|6241.7|80
1616507500000|2021-03-23 13:51:40|6248.5|6245.7|6247.5|6244.7|6248.5|6245.7|6247.5|6244.7|8
1616507510000|2021-03-23 13:51:50|6247.6|6244.8|6247|6244.2|6248.1|6245.3|6246.5|6243.7|17
1616507520000|2021-03-23 13:52:00|6246.6|6243.8|6258|6255.2|6259|6256.2|6246.6|6243.8|246
1616507530000|2021-03-23 13:52:10|6257.5|6254.7|6256.5|6253.7|6258.5|6255.7|6256|6253.2|7
1616507540000|2021-03-23 13:52:20|6256.6|6253.8|6256|6253.2|6258.2|6255.4|6254.5|6251.7|77
1616507550000|2021-03-23 13:52:30|6255.6|6252.8|6254.6|6251.8|6257.6|6254.8|6254.6|6251.8|15
1616507560000|2021-03-23 13:52:40|6254.2|6251.4|6258.2|6255.4|6258.2|6255.4|6254.2|6251.4|23
1616507570000|2021-03-23 13:52:50|6258.6|6255.8|6256|6253.2|6259|6256.2|6256|6253.2|53
1616507580000|2021-03-23 13:53:00|6256.6|6253.8|6254.7|6251.9|6257.2|6254.4|6254.6|6251.8|41
1616507590000|2021-03-23 13:53:10|6254.6|6251.8|6255.2|6252.4|6256.1|6253.3|6253.6|6250.8|92
1616507600000|2021-03-23 13:53:20|6255|6252.2|6254.8|6252|6255.6|6252.8|6252.8|6250|121
1616507610000|2021-03-23 13:53:30|6255.2|6252.4|6254.8|6252|6255.8|6253|6254.1|6251.3|18
1616507620000|2021-03-23 13:53:40|6254.9|6252.1|6251.2|6248.4|6254.9|6252.1|6251.2|6248.4|6
1616507630000|2021-03-23 13:53:50|6250.9|6248.1|6252.8|6250|6253.7|6250.9|6250.9|6248.1|26
1616507640000|2021-03-23 13:54:00|6253.3|6250.5|6252.3|6249.5|6253.8|6251|6252.2|6249.4|4
1616507650000|2021-03-23 13:54:10|6252.2|6249.4|6250.8|6248|6252.2|6249.4|6249.7|6246.9|43
1616507660000|2021-03-23 13:54:20|6250.7|6247.9|6244.3|6241.5|6250.7|6247.9|6244.2|6241.4|145
1616507670000|2021-03-23 13:54:30|6244.7|6241.9|6246.7|6243.9|6247.3|6244.5|6244.7|6241.9|35
1616507680000|2021-03-23 13:54:40|6246.2|6243.4|6249.7|6246.9|6250.9|6248.1|6246.2|6243.4|47
1616507690000|2021-03-23 13:54:50|6249.1|6246.3|6250.2|6247.4|6250.3|6247.5|6247.9|6245.1|20
1616507700000|2021-03-23 13:55:00|6250|6247.2|6245.9|6243.1|6250|6247.2|6244.3|6241.5|32
1616507710000|2021-03-23 13:55:10|6246.4|6243.6|6243.3|6240.5|6248.8|6246|6243.2|6240.4|19
1616507720000|2021-03-23 13:55:20|6244.2|6241.4|6246.8|6244|6247.1|6244.3|6243.2|6240.4|34
1616507730000|2021-03-23 13:55:30|6246.7|6243.9|6246.2|6243.4|6247.8|6245|6244.7|6241.9|17
1616507740000|2021-03-23 13:55:40|6246.3|6243.5|6247.3|6244.5|6248.8|6246|6246.3|6243.5|7
1616507750000|2021-03-23 13:55:50|6247.2|6244.4|6245.7|6242.9|6248.3|6245.5|6245.7|6242.9|121
1616507760000|2021-03-23 13:56:00|6245.3|6242.5|6246.1|6243.3|6246.8|6244|6244.7|6241.9|117
1616507770000|2021-03-23 13:56:10|6245.2|6242.4|6243.3|6240.5|6245.2|6242.4|6243.3|6240.5|18
1616507780000|2021-03-23 13:56:20|6243.6|6240.8|6242|6239.2|6243.6|6240.8|6240.6|6237.8|258
1616507790000|2021-03-23 13:56:30|6241.6|6238.8|6245|6242.2|6245.5|6242.7|6241.1|6238.3|21
1616507800000|2021-03-23 13:56:40|6245.1|6242.3|6242.6|6239.8|6245.1|6242.3|6242.1|6239.3|14
1616507810000|2021-03-23 13:56:50|6242.1|6239.3|6242.8|6240|6243.2|6240.4|6241|6238.2|465
1616507820000|2021-03-23 13:57:00|6243.2|6240.4|6245.3|6242.5|6248.7|6245.9|6243.2|6240.4|21
1616507830000|2021-03-23 13:57:10|6245.2|6242.4|6245.8|6243|6245.8|6243|6244.4|6241.6|13
1616507840000|2021-03-23 13:57:20|6245.6|6242.8|6247.8|6245|6247.9|6245.1|6244.8|6242|18
1616507850000|2021-03-23 13:57:30|6247.3|6244.5|6245.7|6242.9|6248.4|6245.6|6244.3|6241.5|13
1616507860000|2021-03-23 13:57:40|6245.8|6243|6245.2|6242.4|6248.3|6245.5|6245.2|6242.4|18
1616507870000|2021-03-23 13:57:50|6245.3|6242.5|6244.7|6241.9|6245.8|6243|6244.2|6241.4|34
1616507880000|2021-03-23 13:58:00|6244.8|6242|6247.2|6244.4|6247.8|6245|6243.7|6240.9|25
1616507890000|2021-03-23 13:58:10|6246.7|6243.9|6248.2|6245.4|6249.2|6246.4|6246.7|6243.9|12
1616507900000|2021-03-23 13:58:20|6247.7|6244.9|6244.2|6241.4|6247.7|6244.9|6244.2|6241.4|21
1616507910000|2021-03-23 13:58:30|6243.8|6241|6244.7|6241.9|6245.7|6242.9|6243.8|6241|22
1616507920000|2021-03-23 13:58:40|6244.8|6242|6246.2|6243.4|6246.8|6244|6244.8|6242|9
1616507930000|2021-03-23 13:58:50|6246.3|6243.5|6244.3|6241.5|6246.3|6243.5|6244.2|6241.4|8
1616507940000|2021-03-23 13:59:00|6244.2|6241.4|6248.1|6245.3|6249.7|6246.9|6243.7|6240.9|66
1616507950000|2021-03-23 13:59:10|6247.7|6244.9|6249.2|6246.4|6249.8|6247|6247.7|6244.9|31
1616507960000|2021-03-23 13:59:20|6248.7|6245.9|6243.2|6240.4|6248.7|6245.9|6243.2|6240.4|71
1616507970000|2021-03-23 13:59:30|6242.8|6240|6245.3|6242.5|6245.3|6242.5|6242.3|6239.5|22
1616507980000|2021-03-23 13:59:40|6245.9|6243.1|6246.4|6243.6|6246.4|6243.6|6245.9|6243.1|1005
1616507990000|2021-03-23 13:59:50|6246.5|6243.7|6241.5|6238.7|6248.5|6245.7|6241.5|6238.7|97
1616508000000|2021-03-23 14:00:00|6241.9|6239.1|6237.5|6234.7|6241.9|6239.1|6236.4|6233.6|160
1616508010000|2021-03-23 14:00:10|6238|6235.2|6239.4|6236.6|6241|6238.2|6236.6|6233.8|31
1616508020000|2021-03-23 14:00:20|6239.1|6236.3|6236.3|6233.5|6240.6|6237.8|6231.2|6228.4|883
1616508030000|2021-03-23 14:00:30|6235.9|6233.1|6242.7|6239.9|6243.3|6240.5|6235.9|6233.1|72
1616508040000|2021-03-23 14:00:40|6242.4|6239.6|6240.8|6238|6243.9|6241.1|6238.8|6236|46
1616508050000|2021-03-23 14:00:50|6240.9|6238.1|6239.9|6237.1|6241.9|6239.1|6238.8|6236|8
1616508060000|2021-03-23 14:01:00|6238.9|6236.1|6244.4|6241.6|6244.4|6241.6|6238|6235.2|11
1616508070000|2021-03-23 14:01:10|6244.5|6241.7|6244.5|6241.7|6244.6|6241.8|6243|6240.2|34
1616508080000|2021-03-23 14:01:20|6244|6241.2|6241.4|6238.6|6244.6|6241.8|6239.1|6236.3|26
1616508090000|2021-03-23 14:01:30|6241|6238.2|6242.1|6239.3|6243.1|6240.3|6240.1|6237.3|41
1616508100000|2021-03-23 14:01:40|6242|6239.2|6243|6240.2|6244.4|6241.6|6241.9|6239.1|26
1616508110000|2021-03-23 14:01:50|6242.9|6240.1|6243.9|6241.1|6244.4|6241.6|6240.9|6238.1|16
1616508120000|2021-03-23 14:02:00|6244.4|6241.6|6240|6237.2|6244.4|6241.6|6240|6237.2|29
1616508130000|2021-03-23 14:02:10|6240.9|6238.1|6238.8|6236|6242.4|6239.6|6238.8|6236|44
1616508140000|2021-03-23 14:02:20|6239.4|6236.6|6242.7|6239.9|6243.9|6241.1|6239.4|6236.6|24
1616508150000|2021-03-23 14:02:30|6242.8|6240|6244.2|6241.4|6244.3|6241.5|6241.7|6238.9|13
1616508160000|2021-03-23 14:02:40|6244.3|6241.5|6242.9|6240.1|6244.4|6241.6|6242.8|6240|20
1616508170000|2021-03-23 14:02:50|6244.2|6241.4|6242.8|6240|6246.3|6243.5|6242|6239.2|142
1616508180000|2021-03-23 14:03:00|6243|6240.2|6242.9|6240.1|6243.8|6241|6242.1|6239.3|11
1616508190000|2021-03-23 14:03:10|6242.8|6240|6243|6240.2|6243.6|6240.7|6242.4|6239.6|22
1616508200000|2021-03-23 14:03:20|6242.4|6239.6|6241.9|6239.1|6243.1|6240.3|6240.1|6237.3|2
1616508210000|2021-03-23 14:03:30|6242|6239.2|6242.4|6239.6|6243.5|6240.7|6241.4|6238.6|48
1616508220000|2021-03-23 14:03:40|6241.9|6239.1|6241.5|6238.7|6244|6241.2|6241|6238.2|3
1616508230000|2021-03-23 14:03:50|6241.8|6239|6239.4|6236.6|6241.8|6239|6239.1|6236.3|4
1616508240000|2021-03-23 14:04:00|6239.2|6236.4|6239|6236.2|6239.9|6237.1|6238|6235.2|16
1616508250000|2021-03-23 14:04:10|6238.9|6236.1|6238|6235.2|6239|6236.2|6236.4|6233.6|32
1616508260000|2021-03-23 14:04:20|6237.5|6234.7|6236|6233.2|6237.6|6234.8|6236|6233.2|6
1616508270000|2021-03-23 14:04:30|6235.9|6233.1|6236.9|6234.1|6236.9|6234.1|6235.4|6232.6|4
1616508280000|2021-03-23 14:04:40|6236.4|6233.6|6237.9|6235.1|6238|6235.2|6235.4|6232.6|128
1616508290000|2021-03-23 14:04:50|6237.6|6234.8|6237.5|6234.7|6238|6235.2|6236.1|6233.3|66
1616508300000|2021-03-23 14:05:00|6238|6235.2|6234.5|6231.7|6238|6235.2|6233.9|6231.1|297
1616508310000|2021-03-23 14:05:10|6235|6232.2|6234.9|6232.1|6235.4|6232.6|6232.9|6230.1|15
1616508320000|2021-03-23 14:05:20|6235.4|6232.6|6238.5|6235.7|6238.9|6236.1|6234.9|6232.1|39
1616508330000|2021-03-23 14:05:30|6238.9|6236.1|6239|6236.2|6239|6236.2|6236.9|6234.1|239
1616508340000|2021-03-23 14:05:40|6238.9|6236.1|6238.5|6235.7|6240.5|6237.7|6238.4|6235.6|24
1616508350000|2021-03-23 14:05:50|6238.4|6235.6|6239.4|6236.6|6239.4|6236.6|6237.9|6235.1|18
1616508360000|2021-03-23 14:06:00|6238.9|6236.1|6236.5|6233.7|6238.9|6236.1|6236.4|6233.6|5
1616508370000|2021-03-23 14:06:10|6236.8|6234|6237.9|6235.1|6238.4|6235.6|6236.4|6233.6|53
1616508380000|2021-03-23 14:06:20|6237.8|6235|6238.5|6235.7|6238.9|6236.1|6236.5|6233.7|4
1616508390000|2021-03-23 14:06:30|6238.9|6236.1|6240.4|6237.6|6240.9|6238.1|6238.4|6235.6|85
1616508400000|2021-03-23 14:06:40|6240.5|6237.7|6237.5|6234.7|6240.9|6238.1|6236.9|6234.1|21
1616508410000|2021-03-23 14:06:50|6237.4|6234.6|6235.4|6232.6|6237.4|6234.6|6234.6|6231.8|5
1616508420000|2021-03-23 14:07:00|6235|6232.2|6234|6231.2|6235.4|6232.6|6232.5|6229.7|11
1616508430000|2021-03-23 14:07:10|6234.5|6231.7|6232.4|6229.6|6234.5|6231.7|6232.4|6229.6|361
1616508440000|2021-03-23 14:07:20|6232.9|6230.1|6230.4|6227.6|6233.3|6230.5|6230.4|6227.6|166
1616508450000|2021-03-23 14:07:30|6230.5|6227.7|6233.5|6230.7|6233.5|6230.7|6230.4|6227.6|17
1616508460000|2021-03-23 14:07:40|6233.4|6230.6|6231.4|6228.6|6234.9|6232.1|6231.4|6228.6|1
1616508470000|2021-03-23 14:07:50|6231.5|6228.7|6232.5|6229.7|6233.5|6230.7|6231.4|6228.6|8
1616508480000|2021-03-23 14:08:00|6232.4|6229.6|6237.4|6234.6|6238.2|6235.4|6232.4|6229.6|55
1616508490000|2021-03-23 14:08:10|6237.5|6234.7|6238.3|6235.5|6238.5|6235.7|6237.4|6234.6|14
1616508500000|2021-03-23 14:08:20|6237.4|6234.6|6238.5|6235.7|6239|6236.2|6236.9|6234.1|38
1616508510000|2021-03-23 14:08:30|6238.9|6236.1|6238.9|6236.1|6239.4|6236.6|6237.9|6235.1|90
1616508520000|2021-03-23 14:08:40|6239|6236.2|6236.9|6234.1|6239|6236.2|6236.8|6234|12
1616508530000|2021-03-23 14:08:50|6236.4|6233.6|6237.4|6234.6|6238.4|6235.6|6236.4|6233.6|15
1616508540000|2021-03-23 14:09:00|6237.9|6235.1|6243.9|6241.1|6244.4|6241.6|6237.9|6235.1|34
1616508550000|2021-03-23 14:09:10|6243.6|6240.8|6246.4|6243.6|6246.5|6243.7|6243.4|6240.6|97
1616508560000|2021-03-23 14:09:20|6246.5|6243.7|6248.5|6245.7|6248.5|6245.7|6246.4|6243.6|17
1616508570000|2021-03-23 14:09:30|6248.4|6245.6|6252.5|6249.7|6253.6|6250.8|6248.1|6245.3|33
1616508580000|2021-03-23 14:09:40|6251.6|6248.8|6251.6|6248.8|6253.6|6250.8|6250.6|6247.8|702
1616508590000|2021-03-23 14:09:50|6252|6249.2|6252.6|6249.8|6253.1|6250.3|6251.6|6248.8|296
1616508600000|2021-03-23 14:10:00|6252.1|6249.3|6256.1|6253.3|6256.6|6253.8|6252.1|6249.3|230
1616508610000|2021-03-23 14:10:10|6256|6253.2|6256.5|6253.7|6256.5|6253.7|6253.9|6251.1|62
1616508620000|2021-03-23 14:10:20|6256.6|6253.8|6266.6|6263.8|6266.6|6263.8|6256.4|6253.6|407
1616508630000|2021-03-23 14:10:30|6266.8|6264|6269.1|6266.3|6270.6|6267.8|6266.8|6264|136
1616508640000|2021-03-23 14:10:40|6268.6|6265.8|6268.1|6265.3|6268.6|6265.8|6266.6|6263.8|47
1616508650000|2021-03-23 14:10:50|6268.6|6265.8|6271.5|6268.7|6271.5|6268.7|6268.1|6265.3|153
1616508660000|2021-03-23 14:11:00|6271|6268.2|6274.6|6271.8|6274.6|6271.8|6271|6268.2|216
1616508670000|2021-03-23 14:11:10|6274.5|6271.7|6274.6|6271.8|6274.7|6271.9|6274.1|6271.3|63
1616508680000|2021-03-23 14:11:20|6274.2|6271.4|6285.1|6282.3|6285.2|6282.4|6270.7|6267.9|326
1616508690000|2021-03-23 14:11:30|6284.9|6282.1|6284.1|6281.3|6285.1|6282.3|6281.6|6278.8|237
1616508700000|2021-03-23 14:11:40|6283.7|6280.9|6287.6|6284.8|6289.6|6286.8|6282.1|6279.3|205
1616508710000|2021-03-23 14:11:50|6286.6|6283.8|6288.6|6285.8|6291.1|6288.3|6286|6283.2|133
1616508720000|2021-03-23 14:12:00|6289.1|6286.3|6288|6285.2|6289.1|6286.3|6285.6|6282.8|231
1616508730000|2021-03-23 14:12:10|6287.6|6284.8|6285.6|6282.8|6288.6|6285.8|6285.6|6282.8|159
1616508740000|2021-03-23 14:12:20|6285.7|6282.9|6286.9|6284.1|6287.4|6284.6|6285.4|6282.6|278
1616508750000|2021-03-23 14:12:30|6287.4|6284.6|6291.6|6288.8|6291.6|6288.8|6287.4|6284.6|343
1616508760000|2021-03-23 14:12:40|6292.1|6289.3|6292.1|6289.3|6297.6|6294.8|6292.1|6289.3|235
1616508770000|2021-03-23 14:12:50|6292|6289.2|6295.6|6292.8|6295.6|6292.8|6291.6|6288.8|62
1616508780000|2021-03-23 14:13:00|6295.5|6292.7|6295.1|6292.3|6298.4|6295.6|6295.1|6292.3|179
1616508790000|2021-03-23 14:13:10|6295.6|6292.8|6296.6|6293.8|6296.7|6293.9|6293.6|6290.8|48
1616508800000|2021-03-23 14:13:20|6296.1|6293.3|6295.6|6292.8|6296.6|6293.8|6294.6|6291.8|33
1616508810000|2021-03-23 14:13:30|6295.1|6292.3|6296.1|6293.3|6296.1|6293.3|6293.1|6290.3|94
1616508820000|2021-03-23 14:13:40|6295.7|6292.9|6294.7|6291.9|6297.2|6294.4|6294.6|6291.8|16
1616508830000|2021-03-23 14:13:50|6296.8|6294|6297.2|6294.4|6298.6|6295.8|6296.8|6294|94
1616508840000|2021-03-23 14:14:00|6298.1|6295.3|6297.6|6294.8|6298.6|6295.8|6295.1|6292.3|288
1616508850000|2021-03-23 14:14:10|6298.2|6295.4|6296.6|6293.8|6298.7|6295.9|6296.2|6293.4|139
1616508860000|2021-03-23 14:14:20|6296.5|6293.7|6296.6|6293.8|6297.7|6294.9|6295.6|6292.8|67
1616508870000|2021-03-23 14:14:30|6297.1|6294.3|6291.1|6288.3|6297.1|6294.3|6289.6|6286.8|78
1616508880000|2021-03-23 14:14:40|6291.6|6288.8|6290.1|6287.3|6292|6289.2|6289.6|6286.8|65
1616508890000|2021-03-23 14:14:50|6289.6|6286.8|6296.1|6293.3|6296.6|6293.8|6289.1|6286.3|65
1616508900000|2021-03-23 14:15:00|6296.6|6293.8|6291.6|6288.8|6296.6|6293.8|6291.6|6288.8|337
1616508910000|2021-03-23 14:15:10|6291.5|6288.7|6287.1|6284.3|6291.6|6288.8|6287.1|6284.3|126
1616508920000|2021-03-23 14:15:20|6286.7|6283.9|6293.1|6290.3|6294.1|6291.3|6286.7|6283.9|188
1616508930000|2021-03-23 14:15:30|6293.7|6290.9|6294.1|6291.3|6295.7|6292.9|6293.6|6290.8|14
1616508940000|2021-03-23 14:15:40|6293.6|6290.8|6294.6|6291.8|6295.6|6292.8|6292.6|6289.8|61
1616508950000|2021-03-23 14:15:50|6295.6|6292.8|6296.6|6293.8|6296.6|6293.8|6294.6|6291.8|65
1616508960000|2021-03-23 14:16:00|6296.1|6293.3|6294.1|6291.3|6296.1|6293.3|6294.1|6291.3|217
1616508970000|2021-03-23 14:16:10|6294.6|6291.8|6296.1|6293.3|6296.6|6293.8|6294.6|6291.8|25
1616508980000|2021-03-23 14:16:20|6296.6|6293.8|6290.6|6287.8|6296.6|6293.8|6290.6|6287.8|64
1616508990000|2021-03-23 14:16:30|6291.1|6288.3|6291.6|6288.8|6291.6|6288.8|6290.6|6287.8|16
1616509000000|2021-03-23 14:16:40|6290.7|6287.9|6293.1|6290.3|6293.6|6290.8|6290.7|6287.9|15
1616509010000|2021-03-23 14:16:50|6292.7|6289.9|6294.1|6291.3|6295.6|6292.8|6292.7|6289.9|6
1616509020000|2021-03-23 14:17:00|6293.6|6290.8|6292.7|6289.9|6293.6|6290.8|6292.2|6289.4|52
1616509030000|2021-03-23 14:17:10|6292.2|6289.4|6292.2|6289.4|6292.7|6289.9|6292.2|6289.4|56
1616509040000|2021-03-23 14:17:20|6291.7|6288.9|6292.7|6289.9|6292.7|6289.9|6291.7|6288.9|31
1616509050000|2021-03-23 14:17:30|6293.2|6290.4|6291.7|6288.9|6293.7|6290.9|6291.7|6288.9|36
1616509060000|2021-03-23 14:17:40|6289.7|6286.9|6287.2|6284.4|6289.7|6286.9|6285.1|6282.3|116
1616509070000|2021-03-23 14:17:50|6287.7|6284.9|6285.7|6282.9|6287.7|6284.9|6284.6|6281.8|132
1616509080000|2021-03-23 14:18:00|6285.2|6282.4|6289.6|6286.8|6289.6|6286.8|6285.2|6282.4|38
1616509090000|2021-03-23 14:18:10|6288.7|6285.9|6289.7|6286.9|6292.2|6289.4|6287.8|6285|308
1616509100000|2021-03-23 14:18:20|6290.2|6287.4|6295.2|6292.4|6295.7|6292.9|6289.7|6286.9|68
1616509110000|2021-03-23 14:18:30|6295.7|6292.9|6295.7|6292.9|6296.2|6293.4|6294.7|6291.9|5
1616509120000|2021-03-23 14:18:40|6296.1|6293.3|6298.6|6295.8|6298.7|6295.9|6295.6|6292.8|156
1616509130000|2021-03-23 14:18:50|6298.7|6295.9|6296.1|6293.3|6298.7|6295.9|6295.2|6292.4|42
1616509140000|2021-03-23 14:19:00|6295.7|6292.9|6296.2|6293.4|6297.6|6294.8|6294.7|6291.9|39
1616509150000|2021-03-23 14:19:10|6296.7|6293.9|6295.7|6292.9|6297|6294.2|6295.7|6292.9|3
1616509160000|2021-03-23 14:19:20|6295.6|6292.8|6298|6295.2|6298.6|6295.8|6295.6|6292.8|31
1616509170000|2021-03-23 14:19:30|6297.6|6294.8|6295.7|6292.9|6298.1|6295.3|6295.6|6292.8|18
1616509180000|2021-03-23 14:19:40|6295.6|6292.8|6295.7|6292.9|6295.7|6292.9|6295.1|6292.3|81
1616509190000|2021-03-23 14:19:50|6295.2|6292.4|6294.6|6291.8|6295.2|6292.4|6294.6|6291.8|17
1616509200000|2021-03-23 14:20:00|6294.7|6291.9|6299.7|6296.9|6299.7|6296.9|6294.2|6291.4|73
1616509210000|2021-03-23 14:20:10|6302.6|6299.8|6302.2|6299.4|6303.2|6300.4|6301.2|6298.4|188
1616509220000|2021-03-23 14:20:20|6302.7|6299.9|6296.7|6293.9|6303.3|6300.5|6296.7|6293.9|63
1616509230000|2021-03-23 14:20:30|6297.7|6294.9|6298.1|6295.3|6298.7|6295.9|6297.2|6294.4|38
1616509240000|2021-03-23 14:20:40|6297.7|6294.9|6292.2|6289.4|6298.2|6295.4|6292.2|6289.4|39
1616509250000|2021-03-23 14:20:50|6292.1|6289.3|6289.7|6286.9|6292.2|6289.4|6289.6|6286.8|62
1616509260000|2021-03-23 14:21:00|6290.2|6287.4|6287.7|6284.9|6290.2|6287.4|6287.7|6284.9|56
1616509270000|2021-03-23 14:21:10|6288.1|6285.3|6287.2|6284.4|6288.5|6285.7|6286.6|6283.8|23
1616509280000|2021-03-23 14:21:20|6287.6|6284.8|6288.1|6285.3|6288.2|6285.4|6286.1|6283.3|380
1616509290000|2021-03-23 14:21:30|6287.7|6284.9|6278.1|6275.3|6288.6|6285.8|6278.1|6275.3|545
1616509300000|2021-03-23 14:21:40|6277.6|6274.8|6275.7|6272.9|6279.6|6276.8|6275.7|6272.9|102
1616509310000|2021-03-23 14:21:50|6276.2|6273.4|6278.1|6275.3|6278.6|6275.8|6275.6|6272.8|35
1616509320000|2021-03-23 14:22:00|6277.7|6274.9|6277.7|6274.9|6278.7|6275.9|6276.7|6273.9|52
1616509330000|2021-03-23 14:22:10|6277.6|6274.8|6279.6|6276.8|6279.6|6276.8|6277.6|6274.8|84
1616509340000|2021-03-23 14:22:20|6279.1|6276.3|6285.2|6282.4|6285.2|6282.4|6278.2|6275.4|116
1616509350000|2021-03-23 14:22:30|6285.7|6282.9|6289.2|6286.4|6289.2|6286.4|6285.7|6282.9|105
1616509360000|2021-03-23 14:22:40|6288.2|6285.4|6287.2|6284.4|6291.7|6288.9|6287.2|6284.4|215
1616509370000|2021-03-23 14:22:50|6287.7|6284.9|6288.7|6285.9|6289.2|6286.4|6286.7|6283.9|73
1616509380000|2021-03-23 14:23:00|6289.2|6286.4|6286.6|6283.8|6290.7|6287.9|6286.6|6283.8|162
1616509390000|2021-03-23 14:23:10|6286.7|6283.9|6289|6286.2|6289.6|6286.8|6286.7|6283.9|31
1616509400000|2021-03-23 14:23:20|6288.5|6285.7|6287.4|6284.6|6290.5|6287.7|6287|6284.2|35
1616509410000|2021-03-23 14:23:30|6286.6|6283.8|6284.6|6281.8|6287|6284.2|6284.1|6281.3|30
1616509420000|2021-03-23 14:23:40|6284.5|6281.7|6286.6|6283.8|6287.1|6284.3|6284.5|6281.7|58
1616509430000|2021-03-23 14:23:50|6287.1|6284.3|6288|6285.2|6288.1|6285.3|6285.6|6282.8|23
1616509440000|2021-03-23 14:24:00|6287.2|6284.4|6290.7|6287.9|6291.6|6288.8|6287.2|6284.4|15
1616509450000|2021-03-23 14:24:10|6290.6|6287.8|6282.2|6279.4|6290.6|6287.8|6281.6|6278.8|10
1616509460000|2021-03-23 14:24:20|6282.1|6279.3|6283.2|6280.4|6283.2|6280.4|6281.1|6278.3|45
1616509470000|2021-03-23 14:24:30|6283.6|6280.8|6280.1|6277.3|6283.7|6280.9|6280.1|6277.3|12
1616509480000|2021-03-23 14:24:40|6279.6|6276.8|6281.2|6278.4|6281.2|6278.4|6278.1|6275.3|30
1616509490000|2021-03-23 14:24:50|6281.1|6278.3|6279.6|6276.8|6282.7|6279.9|6279.2|6276.4|18
1616509500000|2021-03-23 14:25:00|6279.2|6276.4|6276.1|6273.3|6280.6|6277.8|6275.6|6272.8|78
1616509510000|2021-03-23 14:25:10|6276.2|6273.4|6277.1|6274.3|6280.7|6277.9|6276.2|6273.4|32
1616509520000|2021-03-23 14:25:20|6277|6274.2|6274.6|6271.8|6277|6274.2|6274.6|6271.8|97
1616509530000|2021-03-23 14:25:30|6274.2|6271.4|6274.1|6271.3|6274.2|6271.4|6273.1|6270.3|19
1616509540000|2021-03-23 14:25:40|6274.2|6271.4|6272.6|6269.8|6275.1|6272.3|6271.6|6268.8|63
1616509550000|2021-03-23 14:25:50|6272.1|6269.3|6273.2|6270.4|6274.6|6271.8|6272.1|6269.3|30
1616509560000|2021-03-23 14:26:00|6273.1|6270.3|6270|6267.2|6273.1|6270.3|6268.7|6265.9|27
1616509570000|2021-03-23 14:26:10|6269.7|6266.9|6269.7|6266.9|6271.1|6268.3|6268.1|6265.3|112
1616509580000|2021-03-23 14:26:20|6270.6|6267.8|6270.6|6267.8|6272.2|6269.4|6268.6|6265.8|135
1616509590000|2021-03-23 14:26:30|6270.2|6267.4|6268.2|6265.4|6271.6|6268.8|6268.1|6265.3|273
1616509600000|2021-03-23 14:26:40|6267.7|6264.9|6268|6265.2|6269.7|6266.9|6267.7|6264.9|78
1616509610000|2021-03-23 14:26:50|6267.6|6264.8|6265.7|6262.9|6268.2|6265.4|6264.7|6261.9|55
1616509620000|2021-03-23 14:27:00|6265.6|6262.8|6268.7|6265.9|6269.6|6266.8|6265.6|6262.8|40
1616509630000|2021-03-23 14:27:10|6268.6|6265.8|6267.7|6264.9|6270.2|6267.4|6267.1|6264.3|27
1616509640000|2021-03-23 14:27:20|6268.2|6265.4|6265.1|6262.3|6268.2|6265.4|6264.6|6261.8|53
1616509650000|2021-03-23 14:27:30|6264.6|6261.8|6261.6|6258.8|6265.2|6262.4|6259.8|6257|138
1616509660000|2021-03-23 14:27:40|6261.3|6258.5|6263.7|6260.9|6263.7|6260.9|6261.3|6258.5|63
1616509670000|2021-03-23 14:27:50|6263.6|6260.8|6264.7|6261.9|6264.7|6261.9|6262.1|6259.3|24
1616509680000|2021-03-23 14:28:00|6265.2|6262.4|6265.7|6262.9|6266.7|6263.9|6264.2|6261.4|51
1616509690000|2021-03-23 14:28:10|6266.2|6263.4|6269.7|6266.9|6269.7|6266.9|6266.2|6263.4|81
1616509700000|2021-03-23 14:28:20|6269.6|6266.8|6267.7|6264.9|6269.6|6266.8|6267.7|6264.9|0
1616509710000|2021-03-23 14:28:30|6267.4|6264.6|6265.7|6262.9|6267.4|6264.6|6265.7|6262.9|62
1616509720000|2021-03-23 14:28:40|6266.1|6263.3|6265.6|6262.8|6266.2|6263.4|6264.6|6261.8|45
1616509730000|2021-03-23 14:28:50|6265.2|6262.4|6265.1|6262.3|6265.2|6262.4|6264.6|6261.8|27
1616509740000|2021-03-23 14:29:00|6265|6262.2|6263.6|6260.8|6265|6262.2|6262.2|6259.4|254
1616509750000|2021-03-23 14:29:10|6263.5|6260.7|6262.2|6259.4|6263.6|6260.8|6261.6|6258.8|29
1616509760000|2021-03-23 14:29:20|6262.7|6259.9|6262.7|6259.9|6263.6|6260.8|6262.2|6259.4|39
1616509770000|2021-03-23 14:29:30|6262.2|6259.4|6262.6|6259.8|6263.2|6260.4|6262.2|6259.4|9
1616509780000|2021-03-23 14:29:40|6262.2|6259.4|6261.6|6258.8|6263.1|6260.3|6261.6|6258.8|7
1616509790000|2021-03-23 14:29:50|6261.2|6258.4|6260.6|6257.8|6261.7|6258.9|6260.6|6257.8|68
1616509800000|2021-03-23 14:30:00|6260.7|6257.9|6256.7|6253.9|6261.2|6258.4|6256.6|6253.8|85
1616509810000|2021-03-23 14:30:10|6257.6|6254.8|6257.6|6254.8|6258.7|6255.9|6257.6|6254.8|48
1616509820000|2021-03-23 14:30:20|6257.1|6254.3|6260.2|6257.4|6260.2|6257.4|6257.1|6254.3|84
1616509830000|2021-03-23 14:30:30|6260.1|6257.3|6263.2|6260.4|6263.5|6260.7|6259.7|6256.9|33
1616509840000|2021-03-23 14:30:40|6262.2|6259.4|6257.1|6254.3|6262.6|6259.8|6257|6254.2|91
1616509850000|2021-03-23 14:30:50|6256.6|6253.8|6258.5|6255.7|6259.1|6256.3|6256.4|6253.6|15
1616509860000|2021-03-23 14:31:00|6258.6|6255.8|6257.7|6254.9|6261.5|6258.7|6257.6|6254.8|158
1616509870000|2021-03-23 14:31:10|6257.6|6254.8|6254.6|6251.8|6258.2|6255.4|6252.7|6249.9|72
1616509880000|2021-03-23 14:31:20|6254.2|6251.4|6254.7|6251.9|6254.7|6251.9|6253.1|6250.3|36
1616509890000|2021-03-23 14:31:30|6256.7|6253.9|6262.2|6259.4|6262.2|6259.4|6256.7|6253.9|73
1616509900000|2021-03-23 14:31:40|6262.1|6259.3|6260.2|6257.4|6262.1|6259.3|6259.7|6256.9|4
1616509910000|2021-03-23 14:31:50|6259.6|6256.8|6252.7|6249.9|6259.6|6256.8|6252.6|6249.8|67
1616509920000|2021-03-23 14:32:00|6252.8|6250|6255.7|6252.9|6255.7|6252.9|6252.8|6250|135
1616509930000|2021-03-23 14:32:10|6255.8|6253|6257.2|6254.4|6258.4|6255.6|6255.8|6253|19
1616509940000|2021-03-23 14:32:20|6257.1|6254.3|6256.7|6253.9|6259.2|6256.4|6256.6|6253.8|23
1616509950000|2021-03-23 14:32:30|6256.2|6253.4|6257.2|6254.4|6258.1|6255.3|6255.2|6252.4|13
1616509960000|2021-03-23 14:32:40|6257.7|6254.9|6257.7|6254.9|6258.2|6255.4|6256.7|6253.9|32
1616509970000|2021-03-23 14:32:50|6258.2|6255.4|6258.7|6255.9|6258.7|6255.9|6258.2|6255.4|9
1616509980000|2021-03-23 14:33:00|6258.6|6255.8|6253.2|6250.4|6258.6|6255.8|6252.2|6249.4|41
1616509990000|2021-03-23 14:33:10|6253.1|6250.3|6251.1|6248.3|6253.1|6250.3|6249.6|6246.8|70
1616510000000|2021-03-23 14:33:20|6250.7|6247.9|6251.6|6248.8|6252|6249.2|6249.6|6246.8|139
1616510010000|2021-03-23 14:33:30|6252|6249.2|6250.7|6247.9|6252.7|6249.9|6249.7|6246.9|85
1616510020000|2021-03-23 14:33:40|6250.2|6247.4|6247.7|6244.9|6250.7|6247.9|6247.2|6244.4|42
1616510030000|2021-03-23 14:33:50|6248.2|6245.4|6250.7|6247.9|6251.2|6248.4|6247.2|6244.4|37
1616510040000|2021-03-23 14:34:00|6250.2|6247.4|6251.2|6248.4|6252.7|6249.9|6250.2|6247.4|45
1616510050000|2021-03-23 14:34:10|6249.6|6246.8|6248.7|6245.9|6249.7|6246.9|6248.6|6245.8|45
1616510060000|2021-03-23 14:34:20|6248.6|6245.8|6249.7|6246.9|6250.1|6247.3|6248.6|6245.8|7
1616510070000|2021-03-23 14:34:30|6250.1|6247.3|6247.7|6244.9|6250.1|6247.3|6247.2|6244.4|36
1616510080000|2021-03-23 14:34:40|6247.2|6244.4|6247.7|6244.9|6247.7|6244.9|6244.2|6241.4|53
1616510090000|2021-03-23 14:34:50|6248.2|6245.4|6248.2|6245.4|6249.2|6246.4|6247.2|6244.4|70
1616510100000|2021-03-23 14:35:00|6248.1|6245.3|6244.7|6241.9|6248.1|6245.3|6244.6|6241.8|33
1616510110000|2021-03-23 14:35:10|6244.6|6241.8|6240.1|6237.3|6244.7|6241.9|6240.1|6237.3|154
1616510120000|2021-03-23 14:35:20|6240|6237.2|6236.2|6233.4|6241.1|6238.3|6235.6|6232.8|173
1616510130000|2021-03-23 14:35:30|6237.2|6234.4|6237.2|6234.4|6239.2|6236.4|6236.7|6233.9|57
1616510140000|2021-03-23 14:35:40|6238.2|6235.4|6235.7|6232.9|6239.7|6236.9|6235.7|6232.9|83
1616510150000|2021-03-23 14:35:50|6236.2|6233.4|6239.7|6236.9|6239.7|6236.9|6236.2|6233.4|63
1616510160000|2021-03-23 14:36:00|6239.6|6236.8|6238.6|6235.8|6240.7|6237.9|6238.6|6235.8|62
1616510170000|2021-03-23 14:36:10|6237.6|6234.8|6238.6|6235.8|6238.6|6235.8|6237.5|6234.7|46
1616510180000|2021-03-23 14:36:20|6238.1|6235.3|6238.2|6235.4|6239.6|6236.8|6238.1|6235.3|33
1616510190000|2021-03-23 14:36:30|6238.6|6235.8|6239.1|6236.3|6239.6|6236.8|6238.1|6235.3|6
1616510200000|2021-03-23 14:36:40|6238.6|6235.8|6239.2|6236.4|6239.6|6236.8|6237.7|6234.9|39
1616510210000|2021-03-23 14:36:50|6239.4|6236.6|6232|6229.2|6239.4|6236.6|6232|6229.2|213
1616510220000|2021-03-23 14:37:00|6232.4|6229.6|6230|6227.2|6232.6|6229.8|6228.1|6225.3|83
1616510230000|2021-03-23 14:37:10|6229.9|6227.1|6227.4|6224.6|6229.9|6227.1|6226.6|6223.8|35
1616510240000|2021-03-23 14:37:20|6227|6224.2|6225|6222.2|6227|6224.2|6223|6220.2|86
1616510250000|2021-03-23 14:37:30|6224.9|6222.1|6226|6223.2|6226|6223.2|6223|6220.2|291
1616510260000|2021-03-23 14:37:40|6225.5|6222.7|6226|6223.2|6226.6|6223.8|6225.4|6222.6|8
1616510270000|2021-03-23 14:37:50|6225.9|6223.1|6224.4|6221.6|6226|6223.2|6223.4|6220.6|74
1616510280000|2021-03-23 14:38:00|6224.5|6221.7|6222.9|6220.1|6226.5|6223.7|6222.9|6220.1|109
1616510290000|2021-03-23 14:38:10|6222.5|6219.7|6223.9|6221.1|6224.4|6221.6|6220.4|6217.6|55
1616510300000|2021-03-23 14:38:20|6223.1|6220.3|6222|6219.2|6223.9|6221.1|6221.5|6218.7|52
1616510310000|2021-03-23 14:38:30|6223.6|6220.8|6233.5|6230.7|6233.5|6230.7|6223.6|6220.8|59
1616510320000|2021-03-23 14:38:40|6233.7|6230.9|6229.5|6226.7|6234.7|6231.9|6229.5|6226.7|26
1616510330000|2021-03-23 14:38:50|6229.3|6226.5|6232.5|6229.7|6232.5|6229.7|6228.1|6225.3|111
1616510340000|2021-03-23 14:39:00|6232|6229.2|6236.6|6233.8|6237.2|6234.4|6232|6229.2|43
1616510350000|2021-03-23 14:39:10|6237|6234.2|6235|6232.2|6237.5|6234.7|6234.9|6232.1|196
1616510360000|2021-03-23 14:39:20|6234.2|6231.4|6228|6225.2|6234.2|6231.4|6226.1|6223.3|48
1616510370000|2021-03-23 14:39:30|6228.1|6225.3|6230|6227.2|6230.1|6227.3|6227|6224.2|9
1616510380000|2021-03-23 14:39:40|6229.9|6227.1|6230|6227.2|6230.5|6227.7|6228.5|6225.7|10
1616510390000|2021-03-23 14:39:50|6230.9|6228.1|6229.9|6227.1|6232|6229.2|6229.5|6226.7|9
1616510400000|2021-03-23 14:40:00|6229.5|6226.7|6225|6222.2|6229.6|6226.8|6225|6222.2|33
1616510410000|2021-03-23 14:40:10|6224.6|6221.8|6223.9|6221.1|6226.9|6224.1|6223.5|6220.7|21
1616510420000|2021-03-23 14:40:20|6223.3|6220.5|6220.5|6217.7|6223.3|6220.5|6220.4|6217.6|28
1616510430000|2021-03-23 14:40:30|6221|6218.2|6218.9|6216.1|6221|6218.2|6216.5|6213.7|28
1616510440000|2021-03-23 14:40:40|6219|6216.2|6214.4|6211.6|6219|6216.2|6214.4|6211.6|56
1616510450000|2021-03-23 14:40:50|6214|6211.2|6212.9|6210.1|6216|6213.2|6212.9|6210.1|464
1616510460000|2021-03-23 14:41:00|6213|6210.2|6208.3|6205.5|6213|6210.2|6207.4|6204.6|309
1616510470000|2021-03-23 14:41:10|6208.4|6205.6|6214.8|6212|6214.8|6212|6207.3|6204.5|72
1616510480000|2021-03-23 14:41:20|6214.9|6212.1|6216.3|6213.5|6216.3|6213.5|6213.4|6210.6|25
1616510490000|2021-03-23 14:41:30|6215.8|6213|6220.9|6218.1|6221.9|6219.1|6215.8|6213|162
1616510500000|2021-03-23 14:41:40|6220.8|6218|6221.9|6219.1|6223.4|6220.6|6219.9|6217.1|86
1616510510000|2021-03-23 14:41:50|6222.4|6219.6|6223.8|6221|6223.8|6221|6219.8|6217|356
1616510520000|2021-03-23 14:42:00|6223.3|6220.5|6223.4|6220.6|6223.4|6220.6|6218.8|6216|204
1616510530000|2021-03-23 14:42:10|6223.3|6220.5|6222.7|6219.9|6223.4|6220.6|6221.3|6218.5|49
1616510540000|2021-03-23 14:42:20|6222.4|6219.6|6230.8|6228|6232.8|6230|6222.4|6219.6|66
1616510550000|2021-03-23 14:42:30|6230.9|6228.1|6229.9|6227.1|6231.3|6228.5|6225.3|6222.4|123
1616510560000|2021-03-23 14:42:40|6230.2|6227.4|6228.9|6226.1|6230.4|6227.6|6228.9|6226.1|4
1616510570000|2021-03-23 14:42:50|6228.8|6226|6225.8|6223|6229.4|6226.6|6225.8|6223|13
1616510580000|2021-03-23 14:43:00|6225.4|6222.6|6228.4|6225.6|6228.4|6225.6|6224.8|6222|48
1616510590000|2021-03-23 14:43:10|6227.4|6224.6|6228.9|6226.1|6229.9|6227.1|6226.4|6223.6|16
1616510600000|2021-03-23 14:43:20|6229|6226.2|6227.8|6225|6230|6227.2|6226.4|6223.6|127
1616510610000|2021-03-23 14:43:30|6227.4|6224.6|6229.9|6227.1|6230.4|6227.6|6227.2|6224.4|73
1616510620000|2021-03-23 14:43:40|6230.4|6227.6|6232.2|6229.4|6233.1|6230.3|6230.4|6227.6|43
1616510630000|2021-03-23 14:43:50|6232.3|6229.5|6230.9|6228.1|6232.4|6229.6|6229.8|6227|123
1616510640000|2021-03-23 14:44:00|6231.3|6228.5|6228.3|6225.5|6231.3|6228.5|6227.3|6224.5|17
1616510650000|2021-03-23 14:44:10|6228|6225.2|6228.8|6226|6228.8|6226|6227.8|6225|14
1616510660000|2021-03-23 14:44:20|6228.3|6225.5|6229.8|6227|6231.8|6229|6228.3|6225.5|104
1616510670000|2021-03-23 14:44:30|6229.7|6226.9|6230.3|6227.5|6230.7|6227.9|6225.7|6222.9|178
1616510680000|2021-03-23 14:44:40|6230.6|6227.8|6230.2|6227.4|6231.3|6228.5|6228.3|6225.5|32
1616510690000|2021-03-23 14:44:50|6230.3|6227.5|6230.8|6228|6230.8|6228|6228.2|6225.4|57
1616510700000|2021-03-23 14:45:00|6231.8|6229|6225|6222.2|6232|6229.2|6224.8|6222|37
1616510710000|2021-03-23 14:45:10|6225.8|6223|6226.2|6223.4|6228.7|6225.9|6224.8|6222|42
1616510720000|2021-03-23 14:45:20|6225.8|6223|6222.7|6219.9|6225.8|6223|6222.7|6219.9|67
1616510730000|2021-03-23 14:45:30|6222.6|6219.8|6219.2|6216.4|6222.6|6219.8|6218.6|6215.8|613
1616510740000|2021-03-23 14:45:40|6219.5|6216.7|6218.2|6215.4|6220.2|6217.4|6218.2|6215.4|135
1616510750000|2021-03-23 14:45:50|6218.3|6215.5|6215.6|6212.8|6218.6|6215.8|6214.1|6211.3|29
1616510760000|2021-03-23 14:46:00|6215.2|6212.4|6216.7|6213.9|6217.6|6214.8|6213.6|6210.8|67
1616510770000|2021-03-23 14:46:10|6216.6|6213.8|6217.1|6214.3|6218.1|6215.3|6215.6|6212.8|20
1616510780000|2021-03-23 14:46:20|6216.8|6214|6216.7|6213.9|6218.1|6215.3|6216.6|6213.8|2
1616510790000|2021-03-23 14:46:30|6216.8|6214|6219.8|6217|6222.1|6219.3|6216.8|6214|32
1616510800000|2021-03-23 14:46:40|6220.2|6217.4|6219.7|6216.9|6220.2|6217.4|6218.1|6215.3|63
1616510810000|2021-03-23 14:46:50|6219.8|6217|6218.6|6215.8|6222.7|6219.9|6218.6|6215.8|38
1616510820000|2021-03-23 14:47:00|6218.2|6215.4|6215.7|6212.9|6218.2|6215.4|6213.7|6210.9|120
1616510830000|2021-03-23 14:47:10|6216.2|6213.4|6217.2|6214.4|6219.3|6216.5|6216.2|6213.4|52
1616510840000|2021-03-23 14:47:20|6217.7|6214.9|6216.3|6213.5|6220.7|6214.9|6215.4|6210.7|243
1616510850000|2021-03-23 14:47:30|6216.7|6213.9|6215.3|6212.5|6216.8|6214|6214.2|6211.4|198
1616510860000|2021-03-23 14:47:40|6215.8|6213|6215.7|6212.9|6216.8|6214|6213.3|6210.5|70
1616510870000|2021-03-23 14:47:50|6215.2|6212.4|6215.9|6213.1|6216.8|6214|6214.8|6212|23
1616510880000|2021-03-23 14:48:00|6216.7|6213.9|6215.4|6212.6|6218.4|6215.6|6213.8|6211|486
1616510890000|2021-03-23 14:48:10|6215.3|6212.5|6218.3|6215.5|6219.4|6216.6|6215.3|6212.5|5
1616510900000|2021-03-23 14:48:20|6218|6215.2|6216.4|6213.6|6218|6215.2|6216.3|6213.5|10
1616510910000|2021-03-23 14:48:30|6216.3|6213.5|6217.9|6215.1|6219.4|6216.6|6214.9|6212.1|22
1616510920000|2021-03-23 14:48:40|6217.5|6214.7|6214.9|6212.1|6217.5|6214.7|6214.8|6212|35
1616510930000|2021-03-23 14:48:50|6214.7|6211.9|6214.2|6211.4|6215.3|6212.5|6213.4|6210.6|29
1616510940000|2021-03-23 14:49:00|6214.3|6211.5|6211.8|6209|6216.3|6213.5|6211.8|6209|63
1616510950000|2021-03-23 14:49:10|6211.4|6208.6|6210.2|6207.4|6211.4|6208.6|6208.2|6205.4|44
1616510960000|2021-03-23 14:49:20|6210.1|6207.3|6210.2|6207.4|6211.3|6208.5|6209.2|6206.4|42
1616510970000|2021-03-23 14:49:30|6209.9|6207.1|6209.4|6206.6|6212.8|6210|6208.4|6205.6|104
1616510980000|2021-03-23 14:49:40|6209.3|6206.5|6208.4|6205.6|6209.7|6206.9|6208.3|6205.5|23
1616510990000|2021-03-23 14:49:50|6208.8|6206|6211.9|6209.1|6212|6209.2|6208.8|6206|88
1616511000000|2021-03-23 14:50:00|6211.8|6209|6208.8|6206|6211.8|6209|6208.8|6206|5
1616511010000|2021-03-23 14:50:10|6208.3|6205.5|6206.4|6203.6|6208.8|6206|6205.8|6203|26
1616511020000|2021-03-23 14:50:20|6206.9|6204.1|6209.2|6206.4|6209.2|6206.4|6205.8|6203|114
1616511030000|2021-03-23 14:50:30|6209.4|6206.6|6208.8|6206|6209.4|6206.6|6206.3|6203.5|96
1616511040000|2021-03-23 14:50:40|6208.7|6205.9|6207.4|6204.6|6208.7|6205.9|6206.8|6204|3
1616511050000|2021-03-23 14:50:50|6207.3|6204.5|6206.3|6203.5|6207.3|6204.5|6206.3|6203.5|15
1616511060000|2021-03-23 14:51:00|6205.9|6203.1|6207.2|6204.4|6207.3|6204.5|6205.3|6202.5|33
1616511070000|2021-03-23 14:51:10|6206.7|6203.9|6201.8|6199|6207.3|6204.5|6201.8|6199|133
1616511080000|2021-03-23 14:51:20|6201.9|6199.1|6202.8|6200|6204.4|6201.6|6201.3|6197.6|65
1616511090000|2021-03-23 14:51:30|6202.4|6199.6|6201.9|6199.1|6202.4|6199.6|6199.3|6196.5|76
1616511100000|2021-03-23 14:51:40|6201.8|6199|6203.3|6200.5|6203.8|6201|6201.3|6198.5|16
1616511110000|2021-03-23 14:51:50|6203.8|6201|6206.2|6203.4|6207.4|6204.6|6203.7|6200.9|85
1616511120000|2021-03-23 14:52:00|6205.3|6202.5|6213.3|6210.5|6213.3|6210.5|6204.8|6202|34
1616511130000|2021-03-23 14:52:10|6214.1|6211.3|6216.9|6214.1|6217.8|6215|6214.1|6211.2|484
1616511140000|2021-03-23 14:52:20|6216.8|6214|6217.7|6214.9|6219.4|6216.6|6216.4|6213.6|122
1616511150000|2021-03-23 14:52:30|6216.9|6214.1|6214.1|6211.3|6216.9|6214.1|6213.1|6210.3|1505
1616511160000|2021-03-23 14:52:40|6214.2|6211.4|6213.6|6210.8|6216|6213.2|6213.6|6210.8|43
1616511170000|2021-03-23 14:52:50|6214|6211.2|6211.1|6208.3|6214.1|6211.3|6210.5|6207.7|39
1616511180000|2021-03-23 14:53:00|6211|6208.2|6210.1|6207.3|6211.6|6208.8|6209|6206.2|20
1616511190000|2021-03-23 14:53:10|6210.2|6207.4|6209.6|6206.8|6212.7|6209.9|6209.6|6206.8|15
1616511200000|2021-03-23 14:53:20|6209.2|6206.4|6214.7|6211.9|6214.7|6211.9|6209.2|6206.4|7
1616511210000|2021-03-23 14:53:30|6214.6|6211.8|6215.7|6212.9|6217.2|6214.4|6214.6|6211.8|44
1616511220000|2021-03-23 14:53:40|6216.1|6213.3|6216.1|6213.3|6216.7|6213.9|6215.6|6212.8|9
1616511230000|2021-03-23 14:53:50|6215.6|6212.8|6213.1|6210.3|6216.6|6213.8|6213.1|6210.3|19
1616511240000|2021-03-23 14:54:00|6212.7|6209.9|6212.6|6209.8|6214.1|6211.3|6212.1|6209.3|93
1616511250000|2021-03-23 14:54:10|6212.7|6209.9|6218.2|6215.4|6218.2|6215.4|6212.7|6209.9|30
1616511260000|2021-03-23 14:54:20|6218.6|6215.8|6217.2|6214.4|6218.7|6215.9|6216.7|6213.9|15
1616511270000|2021-03-23 14:54:30|6217.7|6214.9|6216.2|6213.4|6218.6|6215.8|6216.1|6213.3|12
1616511280000|2021-03-23 14:54:40|6216.1|6213.3|6216.8|6214|6216.8|6214|6213.7|6210.9|248
1616511290000|2021-03-23 14:54:50|6216.7|6213.9|6217.3|6214.5|6218.3|6215.5|6215.9|6213.1|118
1616511300000|2021-03-23 14:55:00|6217.2|6214.4|6210.2|6207.4|6217.7|6214.9|6209.7|6206.9|80
1616511310000|2021-03-23 14:55:10|6210.7|6207.9|6213.1|6210.3|6213.2|6210.4|6210.7|6207.9|21
1616511320000|2021-03-23 14:55:20|6212.2|6209.4|6214.3|6211.5|6214.6|6211.8|6212.1|6209.3|64
1616511330000|2021-03-23 14:55:30|6213.7|6210.9|6210.2|6207.4|6213.7|6210.9|6210.2|6207.4|9
1616511340000|2021-03-23 14:55:40|6209.9|6207.1|6212.9|6210.1|6213.9|6211.1|6209.8|6207|64
1616511350000|2021-03-23 14:55:50|6213.8|6211|6211.9|6209.1|6213.8|6211|6211.4|6208.6|24
1616511360000|2021-03-23 14:56:00|6212|6209.2|6216.4|6213.6|6216.4|6213.6|6211.4|6208.6|51
1616511370000|2021-03-23 14:56:10|6216.5|6213.7|6216.4|6213.6|6218.9|6216.1|6216.3|6213.5|44
1616511380000|2021-03-23 14:56:20|6216.5|6213.7|6214.9|6212.1|6217.4|6214.6|6214.5|6211|7
1616511390000|2021-03-23 14:56:30|6215.4|6212.6|6210.9|6208.1|6215.4|6212.6|6209.4|6206.6|26
1616511400000|2021-03-23 14:56:40|6210.4|6207.6|6213.9|6211.1|6213.9|6211.1|6209.2|6206.4|35
1616511410000|2021-03-23 14:56:50|6214.4|6211.6|6218.4|6215.6|6219.4|6216.6|6214.4|6211.6|44
1616511420000|2021-03-23 14:57:00|6217.9|6215.1|6211.4|6208.6|6217.9|6215.1|6210.4|6207.6|108
1616511430000|2021-03-23 14:57:10|6211.3|6208.5|6208.8|6206|6213.4|6210.6|6207.9|6205.1|67
1616511440000|2021-03-23 14:57:20|6208.9|6206.1|6208.9|6206.1|6210.2|6207.4|6205.8|6203|69
1616511450000|2021-03-23 14:57:30|6208.2|6205.4|6208.4|6205.6|6209.9|6207.1|6207.8|6205|9
1616511460000|2021-03-23 14:57:40|6207.4|6204.6|6209.4|6206.6|6209.4|6206.6|6207.4|6204.6|178
1616511470000|2021-03-23 14:57:50|6208.4|6205.6|6213|6210.2|6214|6211.2|6207.9|6205.1|33
1616511480000|2021-03-23 14:58:00|6212.9|6210.1|6207.9|6205.1|6212.9|6210.1|6207.1|6204.3|21
1616511490000|2021-03-23 14:58:10|6207.5|6204.7|6203|6200.2|6207.5|6204.7|6203|6200.2|121
1616511500000|2021-03-23 14:58:20|6203.4|6200.6|6203.9|6201.1|6204.5|6201.7|6202.4|6199.6|80
1616511510000|2021-03-23 14:58:30|6203.4|6200.6|6206.1|6203.3|6208|6205.2|6203.4|6200.6|84
1616511520000|2021-03-23 14:58:40|6206.6|6203.8|6205.5|6202.7|6206.6|6203.8|6204.6|6201.8|3
1616511530000|2021-03-23 14:58:50|6205|6202.2|6204|6201.2|6206.1|6203.3|6203|6200.2|12
1616511540000|2021-03-23 14:59:00|6204.1|6201.3|6202.9|6200.1|6205.5|6202.7|6201.9|6199.1|120
1616511550000|2021-03-23 14:59:10|6203.4|6200.6|6203.5|6200.7|6204.4|6201.6|6202.9|6200.1|12
1616511560000|2021-03-23 14:59:20|6203.4|6200.6|6202.9|6200.1|6204|6201.2|6202.5|6199.7|5
1616511570000|2021-03-23 14:59:30|6203|6200.2|6206.4|6203.6|6206.4|6203.6|6202|6199.2|29
1616511580000|2021-03-23 14:59:40|6206.3|6203.5|6205.3|6202.5|6206.8|6204|6203.4|6200.6|22
1616511590000|2021-03-23 14:59:50|6205|6202.2|6204.5|6201.7|6205.4|6202.6|6203.5|6200.7|16
1616511600000|2021-03-23 15:00:00|6204.6|6201.8|6203|6200.2|6204.9|6202.1|6201.9|6199.1|44
1616511610000|2021-03-23 15:00:10|6202.9|6200.1|6203|6200.2|6203.9|6201.1|6201.9|6199.1|10
1616511620000|2021-03-23 15:00:20|6202.9|6200.1|6201.9|6199.1|6204.6|6201.8|6201.9|6199.1|55
1616511630000|2021-03-23 15:00:30|6202|6199.2|6201.4|6198.6|6202.4|6199.6|6201.4|6198.6|13
1616511640000|2021-03-23 15:00:40|6201.6|6198.8|6201.5|6198.7|6202.5|6199.7|6201.4|6198.6|40
1616511650000|2021-03-23 15:00:50|6201.4|6198.6|6204.3|6201.5|6204.4|6201.6|6201.4|6198.6|26
1616511660000|2021-03-23 15:01:00|6204.4|6201.6|6203.5|6200.7|6204.5|6201.7|6202.4|6199.6|58
1616511670000|2021-03-23 15:01:10|6203.4|6200.6|6202.4|6199.6|6204.5|6201.7|6202.4|6199.6|88
1616511680000|2021-03-23 15:01:20|6201.4|6198.6|6198.3|6195.5|6201.5|6198.7|6197.8|6195|99
1616511690000|2021-03-23 15:01:30|6197.4|6194.6|6193.8|6191|6197.5|6194.7|6193.2|6190.4|307
1616511700000|2021-03-23 15:01:40|6193.7|6190.9|6197.3|6194.5|6197.3|6194.5|6193.7|6190.9|35
1616511710000|2021-03-23 15:01:50|6197.2|6194.4|6195.8|6193|6197.3|6194.5|6195.4|6192.6|20
1616511720000|2021-03-23 15:02:00|6196.3|6193.5|6195.9|6193.1|6196.4|6193.6|6195.3|6192.5|9
1616511730000|2021-03-23 15:02:10|6196.3|6193.5|6196.4|6193.6|6197.4|6194.6|6195.2|6192.4|99
1616511740000|2021-03-23 15:02:20|6197.4|6194.6|6197.4|6194.6|6197.4|6194.6|6196.8|6194|19
1616511750000|2021-03-23 15:02:30|6197.2|6194.4|6197|6194.2|6197.2|6194.4|6195.4|6192.6|138
1616511760000|2021-03-23 15:02:40|6197.4|6194.6|6196.9|6194.1|6197.4|6194.6|6196.9|6194.1|27
1616511770000|2021-03-23 15:02:50|6197.4|6194.6|6196.3|6193.5|6197.4|6194.6|6196.3|6193.5|13
1616511780000|2021-03-23 15:03:00|6195.8|6193|6196.5|6193.7|6197.4|6194.6|6194.3|6191.5|39
1616511790000|2021-03-23 15:03:10|6196.4|6193.6|6195.2|6192.4|6196.8|6194|6195.2|6192.4|27
1616511800000|2021-03-23 15:03:20|6194.9|6192.1|6191.8|6189|6195.4|6192.6|6191.8|6189|20
1616511810000|2021-03-23 15:03:30|6191.9|6189.1|6194.3|6191.5|6194.3|6191.5|6191.5|6188.7|35
1616511820000|2021-03-23 15:03:40|6192.8|6190|6192.3|6189.5|6192.9|6190.1|6192.3|6189.5|16
1616511830000|2021-03-23 15:03:50|6192.2|6189.4|6191.3|6188.5|6192.2|6189.4|6190.2|6187.4|82
1616511840000|2021-03-23 15:04:00|6191.2|6188.4|6192.3|6189.5|6193.2|6190.4|6190.4|6187.6|26
1616511850000|2021-03-23 15:04:10|6192.2|6189.4|6191.4|6188.6|6192.2|6189.4|6190.8|6188|12
1616511860000|2021-03-23 15:04:20|6191.8|6189|6191.2|6188.4|6191.8|6189|6190.4|6187.6|14
1616511870000|2021-03-23 15:04:30|6190.8|6188|6190.8|6188|6190.8|6188|6190.4|6187.6|4
1616511880000|2021-03-23 15:04:40|6190.4|6187.6|6189.8|6187|6190.4|6187.6|6189.4|6186.6|15
1616511890000|2021-03-23 15:04:50|6190.2|6187.4|6190.3|6187.5|6190.8|6188|6189.8|6187|17
1616511900000|2021-03-23 15:05:00|6190.7|6187.9|6189.8|6187|6190.8|6188|6188.4|6185.6|181
1616511910000|2021-03-23 15:05:10|6189.9|6187.1|6191.8|6189|6192.8|6190|6189.9|6187.1|21
1616511920000|2021-03-23 15:05:20|6192.2|6189.4|6193.3|6190.5|6194.4|6191.6|6192.2|6189.4|50
1616511930000|2021-03-23 15:05:30|6193.4|6190.6|6191.4|6188.6|6193.4|6190.6|6190.4|6187.6|42
1616511940000|2021-03-23 15:05:40|6191|6188.2|6195.2|6192.4|6195.6|6192.8|6189.2|6186.4|364
1616511950000|2021-03-23 15:05:50|6195.7|6192.9|6200.8|6198|6201.4|6198.6|6195.7|6192.4|60
1616511960000|2021-03-23 15:06:00|6200.9|6198.1|6203.9|6201.1|6204.4|6201.6|6199.4|6196.6|28
1616511970000|2021-03-23 15:06:10|6204.4|6201.6|6203.3|6200.5|6206.4|6203.6|6203.3|6200.5|32
1616511980000|2021-03-23 15:06:20|6203.4|6200.6|6203.4|6200.6|6204.4|6201.6|6202|6199.2|28
1616511990000|2021-03-23 15:06:30|6203.7|6200.9|6203.3|6200.5|6205.3|6202.5|6203.3|6200.5|19
1616512000000|2021-03-23 15:06:40|6203.8|6201|6201.2|6198.4|6203.8|6201|6201.2|6198.4|14
1616512010000|2021-03-23 15:06:50|6200.4|6197.6|6200.3|6197.5|6200.4|6197.6|6197.8|6195|62
1616512020000|2021-03-23 15:07:00|6199.8|6197|6199.5|6196.7|6201.4|6198.6|6199.3|6196.5|32
1616512030000|2021-03-23 15:07:10|6200.4|6197.6|6199.9|6197.1|6200.4|6197.6|6199.4|6196.6|1
1616512040000|2021-03-23 15:07:20|6199.8|6197|6196.3|6193.5|6199.8|6197|6195.4|6192.6|30
1616512050000|2021-03-23 15:07:30|6196.4|6193.6|6196.4|6193.6|6196.4|6193.6|6195.8|6193|1
1616512060000|2021-03-23 15:07:40|6197.3|6194.5|6198.8|6196|6199.4|6196.6|6197.3|6194.5|5
1616512070000|2021-03-23 15:07:50|6198.9|6196.1|6201.4|6198.6|6201.4|6198.6|6198.4|6195.6|29
1616512080000|2021-03-23 15:08:00|6201.3|6198.5|6202.8|6200|6202.9|6200.1|6201.3|6198.5|2
1616512090000|2021-03-23 15:08:10|6202.3|6199.5|6204.4|6201.6|6204.4|6201.6|6201.8|6199|56
1616512100000|2021-03-23 15:08:20|6204.3|6201.5|6209.4|6206.6|6209.9|6207.1|6204.3|6201.5|201
1616512110000|2021-03-23 15:08:30|6210.4|6207.6|6209.4|6206.6|6210.5|6207.7|6208.4|6205.6|42
1616512120000|2021-03-23 15:08:40|6208.9|6206.1|6212|6209.2|6212.4|6209.6|6208.9|6206.1|23
1616512130000|2021-03-23 15:08:50|6211.8|6209|6214.1|6211.3|6214.6|6211.8|6208.8|6206|113
1616512140000|2021-03-23 15:09:00|6214|6211.2|6213.4|6210.6|6214.5|6211.7|6211.5|6208.7|44
1616512150000|2021-03-23 15:09:10|6213.1|6210.3|6214.1|6211.3|6214.5|6211.7|6211.9|6209.1|26
1616512160000|2021-03-23 15:09:20|6214.6|6211.8|6214.9|6212.1|6216|6213.2|6214|6211.2|18
1616512170000|2021-03-23 15:09:30|6214.8|6212|6215.5|6212.7|6216.4|6213.6|6214|6211.2|17
1616512180000|2021-03-23 15:09:40|6215.8|6213|6217.6|6214.8|6219.5|6216.7|6215.4|6212.6|125
1616512190000|2021-03-23 15:09:50|6218.5|6215.7|6218.6|6215.8|6219.3|6216.5|6216.9|6214.1|26
1616512200000|2021-03-23 15:10:00|6219|6216.2|6213|6210.2|6220.5|6217.7|6212.9|6210.1|24
1616512210000|2021-03-23 15:10:10|6212.9|6210.1|6215.5|6212.7|6216.1|6213.3|6210|6207.2|28
1616512220000|2021-03-23 15:10:20|6215.4|6212.6|6219|6216.2|6220.9|6218.1|6215.4|6212.6|30
1616512230000|2021-03-23 15:10:30|6218.6|6215.8|6218.9|6216.1|6220.6|6217.8|6218.5|6215.7|9
1616512240000|2021-03-23 15:10:40|6218.6|6215.8|6222.1|6219.3|6222.6|6219.8|6218.6|6215.8|24
1616512250000|2021-03-23 15:10:50|6222|6219.2|6224.6|6221.8|6225.1|6222.3|6221.1|6218.3|118
1616512260000|2021-03-23 15:11:00|6225.1|6222.3|6225.3|6222.5|6226|6223.2|6223.2|6220.4|304
1616512270000|2021-03-23 15:11:10|6225.8|6223|6224.2|6221.4|6226.6|6223.8|6223.7|6220.9|40
1616512280000|2021-03-23 15:11:20|6224|6221.2|6223.7|6220.9|6226.2|6223.4|6223.6|6220.8|42
1616512290000|2021-03-23 15:11:30|6224.2|6221.4|6223.7|6220.9|6225.2|6222.4|6223.2|6220.4|9
1616512300000|2021-03-23 15:11:40|6223.3|6220.5|6227.7|6224.9|6228.2|6225.4|6223.3|6220.5|21
1616512310000|2021-03-23 15:11:50|6228.2|6225.4|6226.5|6223.7|6228.6|6225.8|6226.5|6223.7|33
1616512320000|2021-03-23 15:12:00|6225.3|6222.5|6221.2|6218.4|6225.3|6222.5|6219.7|6216.9|66
1616512330000|2021-03-23 15:12:10|6221.3|6218.5|6223.6|6220.8|6223.6|6220.8|6221.1|6218.3|5
1616512340000|2021-03-23 15:12:20|6223.1|6220.3|6225.1|6222.3|6226|6223.2|6222.6|6219.8|19
1616512350000|2021-03-23 15:12:30|6225|6222.2|6226.8|6224|6226.8|6224|6224.6|6221.8|131
1616512360000|2021-03-23 15:12:40|6227.7|6224.9|6227.6|6224.8|6229.7|6226.9|6227.6|6224.8|74
1616512370000|2021-03-23 15:12:50|6227.7|6224.9|6228.6|6225.8|6230.2|6227.4|6227.7|6224.9|29
1616512380000|2021-03-23 15:13:00|6228.2|6225.4|6227.6|6224.8|6229.7|6226.9|6227.2|6224.4|14
1616512390000|2021-03-23 15:13:10|6227.3|6224.5|6228.8|6226|6230.3|6227.5|6226.8|6224|91
1616512400000|2021-03-23 15:13:20|6228.7|6225.9|6233.7|6230.9|6233.7|6230.9|6228.6|6225.8|93
1616512410000|2021-03-23 15:13:30|6233.9|6231.1|6238.2|6235.4|6239.3|6236.5|6232.8|6230|486
1616512420000|2021-03-23 15:13:40|6238.6|6235.8|6241.8|6239|6241.8|6239|6237.8|6235|105
1616512430000|2021-03-23 15:13:50|6242.2|6239.4|6240.7|6237.9|6243.2|6240.4|6239.8|6237|64
1616512440000|2021-03-23 15:14:00|6240.8|6238|6239.3|6236.5|6240.8|6238|6239.2|6236.4|36
1616512450000|2021-03-23 15:14:10|6239.2|6236.4|6239.8|6237|6240.8|6238|6239.2|6236.4|29
1616512460000|2021-03-23 15:14:20|6240.3|6237.5|6242.8|6240|6244.8|6242|6240.3|6237.5|130
1616512470000|2021-03-23 15:14:30|6242.7|6239.9|6244.7|6241.9|6245.8|6243|6242.7|6239.9|105
1616512480000|2021-03-23 15:14:40|6244.3|6241.5|6246|6243.2|6247.2|6244.4|6243.2|6240.4|29
1616512490000|2021-03-23 15:14:50|6245.2|6242.4|6245.2|6242.4|6246.6|6243.8|6244.6|6241.8|19
1616512500000|2021-03-23 15:15:00|6244.8|6242|6245.2|6242.4|6245.7|6242.9|6244.8|6242|51
1616512510000|2021-03-23 15:15:10|6245.3|6242.5|6245.2|6242.4|6245.8|6243|6244.7|6241.9|22
1616512520000|2021-03-23 15:15:20|6244.8|6242|6240.9|6238.1|6244.8|6242|6239.8|6237|611
1616512530000|2021-03-23 15:15:30|6241.3|6238.5|6239.9|6237.1|6241.8|6239|6239|6236.2|49
1616512540000|2021-03-23 15:15:40|6239.8|6237|6239.8|6237|6240.8|6238|6239.8|6237|13
1616512550000|2021-03-23 15:15:50|6240.3|6237.5|6239.8|6237|6242.8|6240|6239.8|6237|35
1616512560000|2021-03-23 15:16:00|6239.9|6237.1|6238.3|6235.5|6241.3|6238.5|6237.3|6234.5|32
1616512570000|2021-03-23 15:16:10|6237.8|6235|6236.8|6234|6238.3|6235.5|6236.3|6233.5|70
1616512580000|2021-03-23 15:16:20|6237.4|6234.6|6237.3|6234.5|6237.8|6235|6236.8|6234|10
1616512590000|2021-03-23 15:16:30|6236.9|6234.1|6237.3|6234.5|6238.9|6236.1|6235.4|6232.6|37
1616512600000|2021-03-23 15:16:40|6236.8|6234|6236.2|6233.4|6238.4|6235.6|6236.2|6233.4|52
1616512610000|2021-03-23 15:16:50|6235.8|6233|6237.8|6235|6238.4|6235.6|6234.9|6232.1|34
1616512620000|2021-03-23 15:17:00|6238.3|6235.5|6241.3|6238.5|6241.9|6239.1|6238.3|6235.5|44
1616512630000|2021-03-23 15:17:10|6240.8|6238|6245.4|6242.6|6246.4|6243.6|6240.8|6238|40
1616512640000|2021-03-23 15:17:20|6245.3|6242.5|6243.7|6240.9|6245.3|6242.5|6242.8|6240|26
1616512650000|2021-03-23 15:17:30|6243.3|6240.5|6241.4|6238.6|6243.3|6240.5|6240.8|6238|23
1616512660000|2021-03-23 15:17:40|6242.3|6239.5|6241.3|6238.5|6242.3|6239.5|6240.8|6238|9
1616512670000|2021-03-23 15:17:50|6240.8|6238|6236.8|6234|6240.8|6238|6236.8|6234|40
1616512680000|2021-03-23 15:18:00|6236.9|6234.1|6238.4|6235.6|6240.2|6237.4|6236.9|6234.1|27
1616512690000|2021-03-23 15:18:10|6239.3|6236.5|6239.3|6236.5|6239.7|6236.9|6237.8|6235|9
1616512700000|2021-03-23 15:18:20|6238.8|6236|6241.3|6238.5|6241.3|6238.5|6238.8|6236|11
1616512710000|2021-03-23 15:18:30|6240.8|6238|6241.3|6238.5|6241.3|6238.5|6240.3|6237.5|32
1616512720000|2021-03-23 15:18:40|6240.8|6238|6240.8|6238|6240.8|6238|6239.8|6237|13
1616512730000|2021-03-23 15:18:50|6240.3|6237.5|6240.9|6238.1|6241.3|6238.5|6239.8|6237|27
1616512740000|2021-03-23 15:19:00|6241.8|6239|6243.4|6240.6|6244.3|6241.5|6240.8|6238|15
1616512750000|2021-03-23 15:19:10|6243.3|6240.5|6242.4|6239.6|6243.8|6241|6242.3|6239.5|13
1616512760000|2021-03-23 15:19:20|6242.3|6239.5|6244.8|6242|6245.9|6243.1|6242.3|6239.5|52
1616512770000|2021-03-23 15:19:30|6244.9|6242.1|6243|6240.2|6245.9|6243.1|6241.3|6238.5|51
1616512780000|2021-03-23 15:19:40|6243.9|6241.1|6240.3|6237.5|6243.9|6241.1|6240.3|6237.5|10
1616512790000|2021-03-23 15:19:50|6240.4|6237.6|6241.4|6238.6|6242.4|6239.6|6240.3|6237.5|11
1616512800000|2021-03-23 15:20:00|6241.3|6238.5|6240.9|6238.1|6241.3|6238.5|6239.8|6237|40
1616512810000|2021-03-23 15:20:10|6241.3|6238.5|6241.8|6239|6243.3|6240.5|6240.9|6238.1|15
1616512820000|2021-03-23 15:20:20|6240.8|6238|6240.8|6238|6241.9|6239.1|6240.3|6237.5|18
1616512830000|2021-03-23 15:20:30|6240.7|6237.9|6238.9|6236.1|6240.8|6238|6236.9|6234.1|12
1616512840000|2021-03-23 15:20:40|6239.3|6236.5|6239.4|6236.6|6241.3|6238.5|6238.8|6236|14
1616512850000|2021-03-23 15:20:50|6239.3|6236.5|6238.3|6235.5|6239.9|6237.1|6238.3|6235.5|21
1616512860000|2021-03-23 15:21:00|6238.8|6236|6238.9|6236.1|6239.9|6237.1|6236.8|6234|71
1616512870000|2021-03-23 15:21:10|6239.3|6236.5|6237.9|6235.1|6239.4|6236.6|6235.9|6233.1|53
1616512880000|2021-03-23 15:21:20|6238.8|6236|6234.3|6231.5|6238.8|6236|6233.8|6231|58
1616512890000|2021-03-23 15:21:30|6233.8|6231|6234.9|6232.1|6235.8|6233|6232.8|6230|46
1616512900000|2021-03-23 15:21:40|6235.3|6232.5|6230.9|6228.1|6236.3|6233.5|6230.8|6228|59
1616512910000|2021-03-23 15:21:50|6231.3|6228.5|6231.8|6229|6232.4|6229.6|6230.9|6228.1|8
1616512920000|2021-03-23 15:22:00|6232.3|6229.5|6232.4|6229.6|6233.3|6230.5|6231.9|6229.1|7
1616512930000|2021-03-23 15:22:10|6231.9|6229.1|6230.4|6227.6|6231.9|6229.1|6230.2|6227.4|654
1616512940000|2021-03-23 15:22:20|6230.3|6227.5|6229.8|6227|6230.3|6227.5|6228.8|6226|24
1616512950000|2021-03-23 15:22:30|6229.9|6227.1|6230.9|6228.1|6231.8|6229|6229.9|6227.1|52
1616512960000|2021-03-23 15:22:40|6230.8|6228|6227.7|6224.9|6230.9|6228.1|6226.8|6224|42
1616512970000|2021-03-23 15:22:50|6227.6|6224.8|6225.3|6222.5|6227.6|6224.8|6225.2|6222.4|16
1616512980000|2021-03-23 15:23:00|6225.7|6222.9|6228.8|6226|6230.3|6227.5|6225.3|6222.5|71
1616512990000|2021-03-23 15:23:10|6229.2|6226.4|6229.3|6226.5|6229.9|6227.1|6229.2|6226.4|6
1616513000000|2021-03-23 15:23:20|6229.8|6227|6230.2|6227.4|6231.3|6228.5|6229.8|6227|13
1616513010000|2021-03-23 15:23:30|6230.3|6227.5|6226.2|6223.4|6230.3|6227.5|6226.2|6223.4|1
1616513020000|2021-03-23 15:23:40|6225.8|6223|6228.3|6225.5|6228.8|6226|6225.8|6223|23
1616513030000|2021-03-23 15:23:50|6228.8|6226|6224.7|6221.9|6228.8|6226|6223.8|6221|38
1616513040000|2021-03-23 15:24:00|6223.9|6221.1|6217.8|6215|6223.9|6221.1|6217.3|6214.5|98
1616513050000|2021-03-23 15:24:10|6216.9|6214.1|6215.8|6213|6217.7|6214.9|6213.9|6211.1|50
1616513060000|2021-03-23 15:24:20|6215.4|6212.6|6217.9|6215.1|6217.9|6215.1|6214.8|6212|49
1616513070000|2021-03-23 15:24:30|6218.3|6215.5|6218.3|6215.5|6218.4|6215.6|6217.2|6214.4|116
1616513080000|2021-03-23 15:24:40|6218.8|6216|6225.4|6222.6|6225.8|6223|6218.7|6215.9|31
1616513090000|2021-03-23 15:24:50|6225.8|6223|6229.4|6226.6|6230.4|6227.6|6225.3|6222.5|134
1616513100000|2021-03-23 15:25:00|6229.8|6227|6230.4|6227.6|6230.4|6227.6|6228.9|6226.1|6
1616513110000|2021-03-23 15:25:10|6230.3|6227.5|6227.4|6224.6|6230.3|6227.5|6224.9|6222.1|41
1616513120000|2021-03-23 15:25:20|6228.4|6225.6|6226.9|6224.1|6229.9|6227.1|6226.9|6224.1|12
1616513130000|2021-03-23 15:25:30|6227.3|6224.5|6228.3|6225.5|6228.9|6226.1|6227.3|6224.5|7
1616513140000|2021-03-23 15:25:40|6228.4|6225.6|6228.8|6226|6229.9|6227.1|6227.8|6225|29
1616513150000|2021-03-23 15:25:50|6229.3|6226.5|6228.4|6225.6|6229.4|6226.6|6228.4|6225.6|1
1616513160000|2021-03-23 15:26:00|6228.7|6225.9|6233.3|6230.5|6234.4|6231.6|6228.4|6225.6|9
1616513170000|2021-03-23 15:26:10|6233.2|6230.4|6232.8|6230|6233.9|6231.1|6231.9|6229.1|35
1616513180000|2021-03-23 15:26:20|6232.9|6230.1|6232.9|6230.1|6233.4|6230.6|6231.9|6229.1|10
1616513190000|2021-03-23 15:26:30|6233.4|6230.6|6233.4|6230.6|6234.4|6231.6|6233.3|6230.5|7
1616513200000|2021-03-23 15:26:40|6233.8|6231|6237.8|6235|6237.9|6235.1|6232.9|6230.1|53
1616513210000|2021-03-23 15:26:50|6236.8|6234|6236.4|6233.6|6240.4|6237.6|6235.9|6233.1|81
1616513220000|2021-03-23 15:27:00|6236.9|6234.1|6239.4|6236.6|6240.4|6237.6|6236.9|6234.1|59
1616513230000|2021-03-23 15:27:10|6239.9|6237.1|6232.9|6230.1|6239.9|6237.1|6231.9|6229.1|15
1616513240000|2021-03-23 15:27:20|6232.8|6230|6234.4|6231.6|6235.4|6232.6|6232.4|6229.6|17
1616513250000|2021-03-23 15:27:30|6234.3|6231.5|6234.9|6232.1|6234.9|6232.1|6232.4|6229.6|13
1616513260000|2021-03-23 15:27:40|6235.9|6233.1|6235.4|6232.6|6235.9|6233.1|6234.9|6232.1|21
1616513270000|2021-03-23 15:27:50|6235.3|6232.5|6237.4|6234.6|6237.9|6235.1|6235.3|6232.5|4
1616513280000|2021-03-23 15:28:00|6237.9|6235.1|6237.9|6235.1|6237.9|6235.1|6236.9|6234.1|2
1616513290000|2021-03-23 15:28:10|6237.7|6234.9|6237.4|6234.6|6237.7|6234.9|6235.9|6233.1|12
1616513300000|2021-03-23 15:28:20|6237.9|6235.1|6235.4|6232.6|6238.4|6235.6|6234.9|6232.1|60
1616513310000|2021-03-23 15:28:30|6235.3|6232.5|6235.4|6232.6|6235.9|6233.1|6234.9|6232.1|6
1616513320000|2021-03-23 15:28:40|6235.8|6233|6232.4|6229.6|6235.9|6233.1|6231.4|6228.6|23
1616513330000|2021-03-23 15:28:50|6231.9|6229.1|6229.4|6226.6|6231.9|6229.1|6228.8|6226|9
1616513340000|2021-03-23 15:29:00|6229.8|6227|6230.9|6228.1|6232.4|6229.6|6229.4|6226.6|14
1616513350000|2021-03-23 15:29:10|6230.4|6227.6|6228.4|6225.6|6230.4|6227.6|6228.4|6225.6|3
1616513360000|2021-03-23 15:29:20|6228.9|6226.1|6225.9|6223.1|6228.9|6226.1|6225.9|6223.1|11
1616513370000|2021-03-23 15:29:30|6225.4|6222.6|6226.9|6224.1|6228.4|6225.6|6224.9|6222.1|17
1616513380000|2021-03-23 15:29:40|6226.4|6223.6|6225.8|6223|6227.4|6224.6|6225.8|6223|22
1616513390000|2021-03-23 15:29:50|6224.9|6222.1|6223.9|6221.1|6225.4|6222.6|6223.9|6221.1|7
1616513400000|2021-03-23 15:30:00|6223.8|6221|6221.9|6219.1|6223.8|6221|6220.4|6217.6|32
1616513410000|2021-03-23 15:30:10|6222.4|6219.6|6216.9|6214.1|6222.9|6220.1|6215.9|6213.1|26
1616513420000|2021-03-23 15:30:20|6216.8|6214|6215.4|6212.6|6217.4|6214.6|6215.4|6212.6|11
1616513430000|2021-03-23 15:30:30|6215.9|6213.1|6208.9|6206.1|6215.9|6213.1|6208|6205.2|174
1616513440000|2021-03-23 15:30:40|6208.8|6206|6209.4|6206.6|6210.9|6208.1|6208.3|6205.5|53
1616513450000|2021-03-23 15:30:50|6209.5|6206.7|6211.9|6209.1|6214.4|6211.6|6209.5|6206.7|18
1616513460000|2021-03-23 15:31:00|6212.4|6209.6|6211.9|6209.1|6213.9|6211.1|6211.9|6209.1|24
1616513470000|2021-03-23 15:31:10|6211.8|6209|6212.9|6210.1|6213.9|6211.1|6211.8|6209|13
1616513480000|2021-03-23 15:31:20|6212.4|6209.6|6213.4|6210.6|6213.9|6211.1|6212.4|6209.6|1
1616513490000|2021-03-23 15:31:30|6212.4|6209.6|6212.4|6209.6|6212.9|6210.1|6211.8|6209|21
1616513500000|2021-03-23 15:31:40|6212.9|6210.1|6215.9|6213.1|6216.4|6213.6|6212.4|6209.6|27
1616513510000|2021-03-23 15:31:50|6215.4|6212.6|6214.9|6212.1|6216|6213.2|6214.9|6212.1|2
1616513520000|2021-03-23 15:32:00|6215.4|6212.6|6215.3|6212.5|6215.9|6213.1|6213.4|6210.6|7
1616513530000|2021-03-23 15:32:10|6214.4|6211.6|6215.3|6212.5|6215.3|6212.5|6213.4|6210.6|3
1616513540000|2021-03-23 15:32:20|6214.8|6212|6212.4|6209.6|6214.9|6212.1|6211.8|6209|105
1616513550000|2021-03-23 15:32:30|6212.8|6210|6215.9|6213.1|6216.8|6214|6212.4|6209.6|24
1616513560000|2021-03-23 15:32:40|6215.8|6213|6211.8|6209|6215.9|6213.1|6211.8|6209|5
1616513570000|2021-03-23 15:32:50|6211.9|6209.1|6208.9|6206.1|6212.9|6210.1|6208.8|6206|106
1616513580000|2021-03-23 15:33:00|6209.4|6206.6|6207.2|6204.4|6209.9|6207.1|6207.2|6204.4|32
1616513590000|2021-03-23 15:33:10|6206.4|6203.6|6205.2|6202.4|6209.7|6203.6|6204.8|6199.7|104
1616513600000|2021-03-23 15:33:20|6205.1|6202.3|6204.5|6201.7|6205.2|6202.4|6204.2|6201.4|21
1616513610000|2021-03-23 15:33:30|6203.3|6200.5|6204.3|6201.5|6204.8|6202|6203.3|6200.5|12
1616513620000|2021-03-23 15:33:40|6204.4|6201.6|6204.2|6201.4|6206.3|6203.5|6203.3|6200.5|15
1616513630000|2021-03-23 15:33:50|6204.3|6201.5|6205.3|6202.5|6205.8|6203|6204.2|6201.4|150
1616513640000|2021-03-23 15:34:00|6205.4|6202.6|6206.4|6203.6|6208.4|6205.6|6205.4|6202.6|101
1616513650000|2021-03-23 15:34:10|6206.9|6204.1|6206.9|6204.1|6206.9|6204.1|6206.4|6203.6|4
1616513660000|2021-03-23 15:34:20|6207.4|6204.6|6206.9|6204.1|6207.4|6204.6|6206.4|6203.6|16
1616513670000|2021-03-23 15:34:30|6206.4|6203.6|6206.4|6203.6|6206.4|6203.6|6204.9|6202.1|21
1616513680000|2021-03-23 15:34:40|6207.4|6204.6|6205.4|6202.6|6207.9|6205.1|6204.4|6201.6|4
1616513690000|2021-03-23 15:34:50|6205.9|6203.1|6207.4|6204.6|6207.4|6204.6|6204.4|6201.6|5
1616513700000|2021-03-23 15:35:00|6206.9|6204.1|6204.9|6202.1|6207.3|6204.5|6204.3|6201.5|202
1616513710000|2021-03-23 15:35:10|6205.3|6202.5|6207.3|6204.5|6207.9|6205.1|6205.3|6202.5|94
1616513720000|2021-03-23 15:35:20|6206.8|6204|6205.8|6203|6207.8|6205|6204.8|6202|56
1616513730000|2021-03-23 15:35:30|6205.7|6202.9|6206.3|6203.5|6206.9|6204.1|6204.8|6202|44
1616513740000|2021-03-23 15:35:40|6206.4|6203.6|6206.3|6203.5|6207.4|6204.6|6205.8|6203|11
1616513750000|2021-03-23 15:35:50|6205.8|6203|6205.8|6203|6206.8|6204|6204.8|6202|10
1616513760000|2021-03-23 15:36:00|6205.9|6203.1|6206.3|6203.5|6207.7|6204.9|6205.4|6202.6|9
1616513770000|2021-03-23 15:36:10|6206.4|6203.6|6205.3|6202.5|6206.9|6204.1|6204.9|6202.1|2
1616513780000|2021-03-23 15:36:20|6205.8|6203|6205.3|6202.5|6205.8|6203|6205.3|6202.5|0
1616513790000|2021-03-23 15:36:30|6204.8|6202|6206.4|6203.6|6206.4|6203.6|6204.4|6201.6|6
1616513800000|2021-03-23 15:36:40|6206.9|6204.1|6209.9|6207.1|6209.9|6207.1|6205.8|6203|86
1616513810000|2021-03-23 15:36:50|6209.4|6206.6|6206.9|6204.1|6209.4|6206.6|6206.9|6204.1|13
1616513820000|2021-03-23 15:37:00|6206.8|6204|6205.9|6203.1|6207.3|6204.5|6204.8|6202|35
1616513830000|2021-03-23 15:37:10|6206.8|6204|6205.7|6202.9|6207.3|6204.5|6205.7|6202.9|2
1616513840000|2021-03-23 15:37:20|6205.6|6202.8|6203.2|6200.4|6205.6|6202.8|6203.2|6200.4|10
1616513850000|2021-03-23 15:37:30|6202.8|6200|6206.2|6203.4|6206.3|6203.5|6202.7|6199.9|7
1616513860000|2021-03-23 15:37:40|6206.3|6203.5|6205.3|6202.5|6207.1|6204.3|6204.8|6202|5
1616513870000|2021-03-23 15:37:50|6205.2|6202.4|6204.7|6201.9|6205.2|6202.4|6204.6|6201.8|0
1616513880000|2021-03-23 15:38:00|6204.6|6201.8|6204.2|6201.4|6204.7|6201.9|6202.9|6200.1|7
1616513890000|2021-03-23 15:38:10|6204.3|6201.5|6205.7|6202.9|6205.7|6202.9|6203.2|6200.4|1
1616513900000|2021-03-23 15:38:20|6206.2|6203.4|6204.8|6202|6206.2|6203.4|6204.3|6201.5|1
1616513910000|2021-03-23 15:38:30|6205.2|6202.4|6203.2|6200.4|6205.2|6202.4|6203.2|6200.4|51
1616513920000|2021-03-23 15:38:40|6203.3|6200.5|6205.8|6203|6205.8|6203|6203.3|6200.5|8
1616513930000|2021-03-23 15:38:50|6206.2|6203.4|6208.3|6205.5|6209.1|6206.3|6205.7|6202.9|13
1616513940000|2021-03-23 15:39:00|6207.8|6205|6206.8|6204|6207.8|6205|6205.6|6202.8|6
1616513950000|2021-03-23 15:39:10|6206.3|6203.5|6207.3|6204.5|6207.8|6205|6205.9|6203.1|2
1616513960000|2021-03-23 15:39:20|6207.2|6204.4|6206.2|6203.4|6207.3|6204.5|6206.2|6203.4|3
1616513970000|2021-03-23 15:39:30|6205.8|6203|6207.8|6205|6207.8|6205|6205.8|6203|1
1616513980000|2021-03-23 15:39:40|6209.2|6206.4|6209.2|6206.4|6209.8|6207|6208.7|6205.9|6
1616513990000|2021-03-23 15:39:50|6209.3|6206.5|6207.8|6205|6209.3|6206.5|6205.6|6202.8|10
1616514000000|2021-03-23 15:40:00|6208.2|6205.4|6207.2|6204.4|6208.2|6205.4|6207.1|6204.3|0
1616514010000|2021-03-23 15:40:10|6207.3|6204.5|6208.7|6205.9|6208.7|6205.9|6207.1|6204.3|4
1616514020000|2021-03-23 15:40:20|6208.8|6206|6207.3|6204.5|6209.3|6206.5|6207.2|6204.4|10
1616514030000|2021-03-23 15:40:30|6207.2|6204.4|6206.6|6203.8|6208.5|6205.7|6206.6|6203.8|2
1616514040000|2021-03-23 15:40:40|6206.5|6203.7|6204.6|6201.8|6206.5|6203.7|6204.6|6201.8|0
1616514050000|2021-03-23 15:40:50|6205.3|6202.5|6205.7|6202.9|6207.7|6204.9|6205.1|6202.3|80
1616514060000|2021-03-23 15:41:00|6205.8|6203|6208.2|6205.4|6208.8|6206|6205.8|6203|0
1616514070000|2021-03-23 15:41:10|6208.1|6205.3|6208.7|6205.9|6208.7|6205.9|6205.4|6202.6|14
1616514080000|2021-03-23 15:41:20|6208.3|6205.5|6209.2|6206.4|6210.1|6207.3|6208.2|6205.4|20
1616514090000|2021-03-23 15:41:30|6209.7|6206.9|6207.7|6204.9|6209.7|6206.9|6207.7|6204.9|1
1616514100000|2021-03-23 15:41:40|6207.6|6204.8|6207.2|6204.4|6207.7|6204.9|6207.2|6204.4|0
1616514110000|2021-03-23 15:41:50|6207.7|6204.9|6205.6|6202.8|6207.7|6204.9|6205.6|6202.8|8
1616514120000|2021-03-23 15:42:00|6205.7|6202.9|6203.7|6200.9|6205.8|6203|6203.7|6200.9|9
1616514130000|2021-03-23 15:42:10|6202.8|6200|6202.7|6199.9|6202.8|6200|6202.2|6199.4|5
1616514140000|2021-03-23 15:42:20|6203.2|6200.4|6202.2|6199.4|6203.8|6201|6202.2|6199.4|11
1616514150000|2021-03-23 15:42:30|6202.1|6199.3|6202.1|6199.3|6202.7|6199.9|6202.1|6199.3|2
1616514160000|2021-03-23 15:42:40|6201.8|6199|6201.6|6198.8|6203.2|6200.4|6201.6|6198.8|7
1616514170000|2021-03-23 15:42:50|6201.8|6199|6201.7|6198.9|6203.6|6200.8|6201.7|6198.9|11
1616514180000|2021-03-23 15:43:00|6201.6|6198.8|6201.2|6198.4|6201.6|6198.8|6200.6|6197.8|121
1616514190000|2021-03-23 15:43:10|6201.1|6198.3|6200.7|6197.9|6201.2|6198.4|6200.6|6197.8|4
1616514200000|2021-03-23 15:43:20|6201.6|6198.8|6201.2|6198.4|6201.6|6198.8|6200.6|6197.8|3
1616514210000|2021-03-23 15:43:30|6200.7|6197.9|6200.6|6197.8|6201.6|6198.8|6200.6|6197.8|26
1616514220000|2021-03-23 15:43:40|6201.1|6198.3|6201.2|6198.4|6201.2|6198.4|6200.6|6197.8|2
1616514230000|2021-03-23 15:43:50|6201.5|6198.7|6201.2|6198.4|6201.5|6198.7|6200.6|6197.8|8
1616514240000|2021-03-23 15:44:00|6201.6|6198.8|6204.5|6201.7|6206.2|6203.4|6201.6|6198.8|57
1616514250000|2021-03-23 15:44:10|6203.8|6201|6203.2|6200.4|6204.2|6201.4|6203.1|6200.3|75
1616514260000|2021-03-23 15:44:20|6202.8|6200|6204.2|6201.4|6204.2|6201.4|6202.8|6200|60
1616514270000|2021-03-23 15:44:30|6203.4|6200.6|6207.2|6204.4|6209.3|6206.5|6202.8|6200|34
1616514280000|2021-03-23 15:44:40|6206.7|6203.9|6205.7|6202.9|6207.8|6205|6205.6|6202.8|18
1616514290000|2021-03-23 15:44:50|6205.8|6203|6206.2|6203.4|6207.8|6205|6205.8|6203|11
1616514300000|2021-03-23 15:45:00|6206.1|6203.3|6205.7|6202.9|6206.7|6203.9|6204.2|6201.4|8
1616514310000|2021-03-23 15:45:10|6205.5|6202.7|6204.2|6201.4|6205.8|6203|6204.2|6201.4|53
1616514320000|2021-03-23 15:45:20|6203.7|6200.9|6202.3|6199.5|6204|6201.2|6201.8|6199|10
1616514330000|2021-03-23 15:45:30|6202.7|6199.9|6202.3|6199.5|6204.3|6201.5|6202.3|6199.5|12
1616514340000|2021-03-23 15:45:40|6202.8|6200|6205.2|6202.4|6205.2|6202.4|6202.8|6200|7
1616514350000|2021-03-23 15:45:50|6205.1|6202.3|6205.6|6202.8|6208.6|6205.8|6204.2|6201.4|84
1616514360000|2021-03-23 15:46:00|6205.5|6202.7|6202.3|6199.5|6205.5|6202.7|6202.2|6199.4|22
1616514370000|2021-03-23 15:46:10|6202.2|6199.4|6202.2|6199.4|6202.4|6199.6|6201.7|6198.9|195
1616514380000|2021-03-23 15:46:20|6202.1|6199.3|6202.8|6200|6202.8|6200|6201.6|6198.8|24
1616514390000|2021-03-23 15:46:30|6202.7|6199.9|6203.7|6200.9|6203.8|6201|6202.7|6199.9|19
1616514400000|2021-03-23 15:46:40|6203.8|6201|6202.2|6199.4|6203.8|6201|6201.6|6198.8|42
1616514410000|2021-03-23 15:46:50|6202.1|6199.3|6200.8|6198|6202.7|6199.9|6200.6|6197.8|30
1616514420000|2021-03-23 15:47:00|6201.3|6198.5|6200.2|6197.4|6201.6|6198.8|6199.6|6196.8|29
1616514430000|2021-03-23 15:47:10|6200.8|6198|6200.3|6197.5|6200.8|6198|6200.3|6197.5|4
1616514440000|2021-03-23 15:47:20|6200.2|6197.4|6202.2|6199.4|6202.2|6199.4|6199.3|6196.5|36
1616514450000|2021-03-23 15:47:30|6201.6|6198.8|6200.7|6197.9|6201.6|6198.8|6200.1|6197.3|6
1616514460000|2021-03-23 15:47:40|6200.6|6197.8|6201.6|6198.8|6201.7|6198.9|6200.6|6197.8|3
1616514470000|2021-03-23 15:47:50|6201|6198.2|6199.6|6196.8|6201|6198.2|6199.6|6196.8|3
1616514480000|2021-03-23 15:48:00|6199.2|6196.4|6200.2|6197.4|6200.6|6197.8|6198.7|6195.9|25
1616514490000|2021-03-23 15:48:10|6199.8|6197|6201.3|6198.5|6202.7|6199.9|6199.8|6197|15
1616514500000|2021-03-23 15:48:20|6202.2|6199.4|6202.2|6199.4|6202.7|6199.9|6202.2|6199.4|0
1616514510000|2021-03-23 15:48:30|6203.2|6200.4|6201.2|6198.4|6203.6|6200.8|6200.3|6197.5|22
1616514520000|2021-03-23 15:48:40|6201.1|6198.3|6199.7|6196.9|6201.2|6198.4|6199.7|6196.9|9
1616514530000|2021-03-23 15:48:50|6199.2|6196.4|6195.6|6192.8|6199.2|6196.4|6194.7|6191.9|479
1616514540000|2021-03-23 15:49:00|6195.7|6192.9|6196.8|6194|6197.2|6194.4|6195.7|6192.9|22
1616514550000|2021-03-23 15:49:10|6197.2|6194.4|6197.2|6194.4|6197.8|6195|6197.2|6194.4|46
1616514560000|2021-03-23 15:49:20|6197.3|6194.5|6197.2|6194.4|6197.3|6194.5|6197.2|6194.4|0
1616514570000|2021-03-23 15:49:30|6197.3|6194.5|6196.6|6193.8|6197.3|6194.5|6196.6|6193.8|8
1616514580000|2021-03-23 15:49:40|6196.7|6193.9|6197.7|6194.9|6199.7|6196.9|6196.7|6193.9|167
1616514590000|2021-03-23 15:49:50|6197.8|6195|6199.2|6196.4|6199.7|6196.9|6197.7|6194.9|11
1616514600000|2021-03-23 15:50:00|6199.1|6196.3|6197.7|6194.9|6199.5|6196.7|6197.7|6194.9|2
1616514610000|2021-03-23 15:50:10|6198.2|6195.4|6197.2|6194.4|6198.3|6195.5|6196.2|6193.4|9
1616514620000|2021-03-23 15:50:20|6197.1|6194.3|6199.7|6196.9|6199.8|6197|6196.6|6193.8|29
1616514630000|2021-03-23 15:50:30|6199.1|6196.3|6197.2|6194.4|6199.1|6196.3|6197.2|6194.4|50
1616514640000|2021-03-23 15:50:40|6197.6|6194.8|6195.6|6192.8|6197.6|6194.8|6195.3|6192.5|61
1616514650000|2021-03-23 15:50:50|6195.7|6192.9|6196.2|6193.4|6196.7|6193.9|6195.2|6192.4|5
1616514660000|2021-03-23 15:51:00|6196.6|6193.8|6195.1|6192.3|6196.7|6193.9|6194.6|6191.8|31
1616514670000|2021-03-23 15:51:10|6194.8|6192|6195.2|6192.4|6196.5|6193.7|6194.8|6192|41
1616514680000|2021-03-23 15:51:20|6195.1|6192.3|6194.6|6191.8|6195.7|6192.9|6194.6|6191.8|25
1616514690000|2021-03-23 15:51:30|6194.7|6191.9|6196.6|6193.8|6196.6|6193.8|6194.7|6191.9|11
1616514700000|2021-03-23 15:51:40|6196.7|6193.9|6197.1|6194.3|6197.1|6194.3|6196.1|6193.3|33
1616514710000|2021-03-23 15:51:50|6196.6|6193.8|6196.1|6193.3|6196.7|6193.9|6195.7|6192.9|2
1616514720000|2021-03-23 15:52:00|6196.2|6193.4|6196.2|6193.4|6196.5|6193.7|6195.6|6192.8|7
1616514730000|2021-03-23 15:52:10|6195.6|6192.8|6195.7|6192.9|6196.2|6193.4|6195.6|6192.8|7
1616514740000|2021-03-23 15:52:20|6195.6|6192.8|6195.6|6192.8|6196.6|6193.8|6194.8|6192|7
1616514750000|2021-03-23 15:52:30|6195.7|6192.9|6199.6|6196.8|6199.7|6196.9|6195.2|6192.4|14
1616514760000|2021-03-23 15:52:40|6199.7|6196.9|6199.7|6196.9|6199.7|6196.9|6198.7|6195.9|115
1616514770000|2021-03-23 15:52:50|6199.8|6197|6201.2|6198.4|6201.7|6198.9|6199.7|6196.9|68
1616514780000|2021-03-23 15:53:00|6201.7|6198.9|6203.2|6200.4|6203.6|6200.8|6201.7|6198.9|220
1616514790000|2021-03-23 15:53:10|6202.6|6199.8|6198.8|6196|6202.7|6199.9|6198.8|6196|90
1616514800000|2021-03-23 15:53:20|6199.1|6196.3|6199.2|6196.4|6200.7|6197.9|6198.7|6195.9|174
1616514810000|2021-03-23 15:53:30|6195.8|6193|6194.6|6191.8|6196.1|6193.3|6194.6|6191.8|154
1616514820000|2021-03-23 15:53:40|6193.8|6191|6191.2|6188.4|6193.8|6191|6191.2|6188.4|53
1616514830000|2021-03-23 15:53:50|6191.3|6188.5|6190.6|6187.8|6191.8|6189|6189.6|6186.8|99
1616514840000|2021-03-23 15:54:00|6190.2|6187.4|6190.7|6187.9|6191.6|6188.8|6189.6|6186.8|90
1616514850000|2021-03-23 15:54:10|6190.6|6187.8|6185.4|6182.6|6190.6|6187.8|6184.4|6181.6|449
1616514860000|2021-03-23 15:54:20|6185|6182.2|6186.4|6183.6|6186.9|6184.1|6184.4|6181.6|778
1616514870000|2021-03-23 15:54:30|6185.6|6182.8|6186.1|6183.3|6186.7|6183.9|6185.4|6182.6|208
1616514880000|2021-03-23 15:54:40|6185.6|6182.8|6185.6|6182.8|6186.1|6183.3|6185.6|6182.8|104
1616514890000|2021-03-23 15:54:50|6186|6183.2|6186.4|6183.6|6186.4|6183.6|6185.6|6182.8|107
1616514900000|2021-03-23 15:55:00|6186.3|6183.5|6182.8|6180|6186.3|6183.5|6182.8|6180|107
1616514910000|2021-03-23 15:55:10|6182.4|6179.6|6183.4|6180.6|6184.3|6181.5|6182.4|6179.6|48
1616514920000|2021-03-23 15:55:20|6183.9|6181.1|6181.7|6178.9|6184.5|6181.7|6181.6|6178.8|373
1616514930000|2021-03-23 15:55:30|6181.8|6179|6181|6178.2|6181.8|6179|6179.4|6176.6|285
1616514940000|2021-03-23 15:55:40|6180.5|6177.7|6176.4|6173.6|6181|6178.2|6176.2|6173.4|431
1616514950000|2021-03-23 15:55:50|6176.8|6174|6173.8|6171|6177.2|6174.4|6172.2|6169.4|234
1616514960000|2021-03-23 15:56:00|6173.7|6170.9|6177.4|6174.6|6177.4|6174.6|6169.4|6166.6|260
1616514970000|2021-03-23 15:56:10|6177|6174.2|6174|6171.2|6177.6|6174.8|6173.4|6170.6|142
1616514980000|2021-03-23 15:56:20|6174.4|6171.6|6175|6172.2|6176.6|6173.8|6174.4|6171.6|34
1616514990000|2021-03-23 15:56:30|6175.5|6172.7|6176.6|6173.8|6177.6|6174.8|6175|6172.2|41
1616515000000|2021-03-23 15:56:40|6177|6174.2|6178.5|6175.7|6179.6|6176.8|6177|6174.2|48
1616515010000|2021-03-23 15:56:50|6178.9|6176.1|6177.5|6174.7|6181.5|6178.7|6177.4|6174.6|63
1616515020000|2021-03-23 15:57:00|6177.6|6174.8|6181.7|6178.9|6182|6179.2|6177.5|6174.7|30
1616515030000|2021-03-23 15:57:10|6182.6|6179.8|6183.5|6180.7|6185.4|6182.6|6182.6|6179.8|57
1616515040000|2021-03-23 15:57:20|6183.4|6180.6|6181.7|6178.9|6184|6181.2|6181.6|6178.8|31
1616515050000|2021-03-23 15:57:30|6182.5|6179.7|6183|6180.2|6184.5|6181.7|6182.5|6179.7|78
1616515060000|2021-03-23 15:57:40|6182.7|6179.9|6183.6|6180.8|6183.6|6180.8|6182.6|6179.8|25
1616515070000|2021-03-23 15:57:50|6183.5|6180.7|6186.5|6183.7|6186.6|6183.8|6183.2|6180.4|36
1616515080000|2021-03-23 15:58:00|6186|6183.2|6186.7|6183.9|6186.7|6183.9|6185.6|6182.8|60
1616515090000|2021-03-23 15:58:10|6187.7|6184.9|6187.7|6184.9|6188.2|6185.4|6186.3|6183.5|62
1616515100000|2021-03-23 15:58:20|6187.8|6185|6189.8|6187|6190.6|6187.8|6187.7|6184.9|51
1616515110000|2021-03-23 15:58:30|6190.2|6187.4|6190.2|6187.4|6190.6|6187.8|6189.7|6186.9|22
1616515120000|2021-03-23 15:58:40|6189.7|6186.9|6184.3|6181.5|6189.7|6186.9|6184.3|6181.5|59
1616515130000|2021-03-23 15:58:50|6183.8|6181|6185.3|6182.5|6185.3|6182.5|6183.6|6180.8|4
1616515140000|2021-03-23 15:59:00|6185.7|6182.9|6186.3|6183.5|6186.3|6183.5|6185.2|6182.4|9
1616515150000|2021-03-23 15:59:10|6186.2|6183.4|6186.6|6183.8|6187.2|6184.4|6185.2|6182.4|95
1616515160000|2021-03-23 15:59:20|6186.8|6184|6189.8|6187|6190.6|6187.8|6186.8|6184|58
1616515170000|2021-03-23 15:59:30|6189.7|6186.9|6188.3|6185.5|6190.7|6187.9|6188.2|6185.4|92
1616515180000|2021-03-23 15:59:40|6189.2|6186.4|6189.2|6186.4|6190.6|6187.8|6188.6|6185.8|57
1616515190000|2021-03-23 15:59:50|6189.1|6186.3|6192.7|6189.9|6192.7|6189.9|6187.6|6184.8|61
1616515200000|2021-03-23 16:00:00|6192.8|6190|6203.4|6200.6|6203.4|6200.6|6192.8|6190|350
1616515210000|2021-03-23 16:00:10|6203.3|6200.5|6205.8|6203|6206.2|6203.4|6202.4|6199.6|163
1616515220000|2021-03-23 16:00:20|6205.4|6202.6|6203.7|6200.9|6205.4|6202.6|6201.8|6199|169
1616515230000|2021-03-23 16:00:30|6203.2|6200.4|6205.8|6203|6206.2|6203.4|6202.8|6200|30
1616515240000|2021-03-23 16:00:40|6205.7|6202.9|6207.3|6204.5|6211|6208.2|6204.8|6202|267
1616515250000|2021-03-23 16:00:50|6207.4|6204.6|6206.9|6204.1|6208.5|6205.7|6206.8|6204|12
1616515260000|2021-03-23 16:01:00|6206.8|6204|6207.5|6204.7|6208|6205.2|6206.3|6203.5|33
1616515270000|2021-03-23 16:01:10|6207.4|6204.6|6206.4|6203.6|6207.4|6204.6|6204.9|6202.1|48
1616515280000|2021-03-23 16:01:20|6206.5|6203.7|6204.8|6202|6206.9|6204.1|6204.8|6202|3
1616515290000|2021-03-23 16:01:30|6203.4|6200.6|6198.9|6196.1|6203.4|6200.6|6198.9|6196.1|26
1616515300000|2021-03-23 16:01:40|6199.4|6196.6|6199.4|6196.6|6202.4|6199.6|6199.4|6196.6|40
1616515310000|2021-03-23 16:01:50|6199.9|6197.1|6199.4|6196.6|6200.4|6197.6|6198.4|6195.6|12
1616515320000|2021-03-23 16:02:00|6199.8|6197|6199.5|6196.7|6199.8|6197|6194.2|6190.8|70
1616515330000|2021-03-23 16:02:10|6200|6197.2|6199.3|6196.5|6202.4|6199.6|6199.3|6196.5|22
1616515340000|2021-03-23 16:02:20|6198.9|6196.1|6205.4|6202.6|6205.4|6202.6|6198.8|6196|44
1616515350000|2021-03-23 16:02:30|6204.9|6202.1|6201.8|6199|6204.9|6202.1|6201.8|6199|33
1616515360000|2021-03-23 16:02:40|6201.9|6199.1|6205.9|6203.1|6206|6203.2|6201.8|6199|51
1616515370000|2021-03-23 16:02:50|6206|6203.2|6207.4|6204.6|6208|6205.2|6206|6203.2|11
1616515380000|2021-03-23 16:03:00|6207|6204.2|6206.5|6203.7|6207.4|6204.6|6203.4|6200.6|42
1616515390000|2021-03-23 16:03:10|6206.4|6203.6|6205.4|6202.6|6206.9|6204.1|6204.9|6202.1|88
1616515400000|2021-03-23 16:03:20|6205.3|6202.5|6205.4|6202.6|6205.4|6202.6|6205.3|6202.5|5
1616515410000|2021-03-23 16:03:30|6205.3|6202.5|6207.4|6204.6|6207.4|6204.6|6205.3|6202.5|65
1616515420000|2021-03-23 16:03:40|6207.8|6205|6206.4|6203.6|6209.4|6206.6|6206.4|6203.6|12
1616515430000|2021-03-23 16:03:50|6207.2|6204.4|6207.5|6204.7|6208|6205.2|6207.2|6204.4|9
1616515440000|2021-03-23 16:04:00|6208.4|6205.6|6212.8|6210|6212.8|6210|6208.4|6205.6|154
1616515450000|2021-03-23 16:04:10|6213.2|6210.4|6213.3|6210.5|6215|6211.7|6212.4|6209.6|54
1616515460000|2021-03-23 16:04:20|6213.2|6210.4|6212.9|6210.1|6213.2|6210.4|6210.3|6207.5|34
1616515470000|2021-03-23 16:04:30|6213|6210.2|6212.9|6210.1|6214.9|6212.1|6212|6209.2|22
1616515480000|2021-03-23 16:04:40|6213|6210.2|6213.2|6210.4|6215.3|6212.5|6212.9|6210.1|57
1616515490000|2021-03-23 16:04:50|6212.4|6209.6|6210.3|6207.5|6212.4|6209.6|6209.8|6207|31
1616515500000|2021-03-23 16:05:00|6210.4|6207.6|6213|6210.2|6213|6210.2|6209.9|6207.1|43
1616515510000|2021-03-23 16:05:10|6212.6|6208.6|6209.5|6206.7|6212.6|6209.7|6208.3|6205.5|158
1616515520000|2021-03-23 16:05:20|6210|6207.2|6208.5|6205.7|6210|6207.2|6207.9|6205.1|21
1616515530000|2021-03-23 16:05:30|6208.9|6206.1|6210.4|6207.6|6211.4|6208.6|6207.8|6205|52
1616515540000|2021-03-23 16:05:40|6210.8|6208|6210.9|6208.1|6212.3|6209.5|6209.8|6207|32
1616515550000|2021-03-23 16:05:50|6210.8|6208|6211|6208.2|6212.4|6209.6|6210.4|6207.6|12
1616515560000|2021-03-23 16:06:00|6211.4|6208.6|6214.9|6212.1|6215|6212.2|6210|6207.2|277
1616515570000|2021-03-23 16:06:10|6214.5|6211.7|6213.8|6211|6215.4|6212.6|6213|6210.2|36
1616515580000|2021-03-23 16:06:20|6213.5|6210.7|6211.9|6209.1|6214.3|6211.5|6209.3|6206.5|100
1616515590000|2021-03-23 16:06:30|6212.3|6209.5|6213.4|6210.6|6214.4|6211.6|6212.3|6209.5|23
1616515600000|2021-03-23 16:06:40|6213.2|6210.4|6209.4|6206.6|6213.2|6210.4|6207.8|6205|52
1616515610000|2021-03-23 16:06:50|6209.5|6206.7|6209.9|6207.1|6212.4|6209.6|6209.5|6206.7|15
1616515620000|2021-03-23 16:07:00|6210.4|6207.6|6210.4|6207.6|6211|6208.2|6207.9|6205.1|59
1616515630000|2021-03-23 16:07:10|6210.5|6207.7|6212.9|6210.1|6214|6211.2|6210.5|6207.7|32
1616515640000|2021-03-23 16:07:20|6212.5|6209.7|6212.4|6209.6|6213.4|6210.6|6212.4|6209.6|108
1616515650000|2021-03-23 16:07:30|6212.5|6209.7|6214|6211.2|6215|6212.2|6212.4|6209.6|61
1616515660000|2021-03-23 16:07:40|6214.4|6211.6|6213.5|6210.7|6215|6212.2|6213.5|6210.7|34
1616515670000|2021-03-23 16:07:50|6213|6210.2|6212|6209.2|6213|6210.2|6212|6209.2|3
1616515680000|2021-03-23 16:08:00|6212.2|6209.4|6213|6210.2|6213.5|6210.7|6212.2|6209.4|24
1616515690000|2021-03-23 16:08:10|6212.5|6209.7|6212.5|6209.7|6213|6210.2|6211|6208.2|7
1616515700000|2021-03-23 16:08:20|6213|6210.2|6211.1|6208.3|6213|6210.2|6210|6207.2|36
1616515710000|2021-03-23 16:08:30|6211.5|6208.7|6212.5|6209.7|6212.5|6209.7|6210.5|6207.7|127
1616515720000|2021-03-23 16:08:40|6213|6210.2|6212|6209.2|6213.5|6210.7|6212|6209.2|13
1616515730000|2021-03-23 16:08:50|6211.5|6208.7|6212.5|6209.7|6213.1|6210.3|6211.5|6208.7|119
1616515740000|2021-03-23 16:09:00|6213|6210.2|6212.5|6209.7|6213|6210.2|6212|6209.2|6
1616515750000|2021-03-23 16:09:10|6212.1|6209.3|6211.5|6208.7|6212.5|6209.7|6210.5|6207.7|16
1616515760000|2021-03-23 16:09:20|6211|6208.2|6210.1|6207.3|6211.5|6208.7|6210|6207.2|22
1616515770000|2021-03-23 16:09:30|6211|6208.2|6211.5|6208.7|6211.5|6208.7|6211|6208.2|1
1616515790000|2021-03-23 16:09:50|6211|6208.2|6212|6209.2|6215|6212.2|6211|6208.2|149
1616515800000|2021-03-23 16:10:00|6212.5|6209.7|6213|6210.2|6213|6210.2|6212|6209.2|21
1616515810000|2021-03-23 16:10:10|6212.9|6210.1|6212.5|6209.7|6214.7|6211.9|6212.5|6209.7|109
1616515820000|2021-03-23 16:10:20|6212|6209.2|6212.5|6209.7|6213|6210.2|6212|6209.2|12
1616515830000|2021-03-23 16:10:30|6212.4|6209.6|6212|6209.2|6212.4|6209.6|6212|6209.2|11
1616515840000|2021-03-23 16:10:40|6212.1|6209.3|6212|6209.2|6213|6210.2|6210.5|6207.7|62
1616515850000|2021-03-23 16:10:50|6211.5|6208.7|6211|6208.2|6211.5|6208.7|6211|6208.2|14
1616515860000|2021-03-23 16:11:00|6211.5|6208.7|6211.6|6208.8|6212|6209.2|6211|6208.2|36
1616515870000|2021-03-23 16:11:10|6212|6209.2|6213|6210.2|6213|6210.2|6211.5|6208.7|37
1616515880000|2021-03-23 16:11:20|6212.6|6209.8|6211.5|6208.7|6212.6|6209.8|6211.1|6208.3|10
1616515890000|2021-03-23 16:11:30|6211.4|6208.6|6214|6211.2|6215|6212.2|6211|6208.2|38
1616515900000|2021-03-23 16:11:40|6213.5|6210.7|6214|6211.2|6214|6211.2|6213|6210.2|29
1616515910000|2021-03-23 16:11:50|6213|6210.2|6213.5|6210.7|6213.5|6210.7|6212.5|6209.7|232
1616515920000|2021-03-23 16:12:00|6213|6210.2|6212.5|6209.7|6213|6210.2|6211.6|6208.8|40
1616515930000|2021-03-23 16:12:10|6212|6209.2|6213.5|6210.7|6213.5|6210.7|6212|6209.2|35
1616515940000|2021-03-23 16:12:20|6213.6|6210.8|6212.6|6209.8|6214|6211.2|6212.6|6209.8|21
1616515950000|2021-03-23 16:12:30|6213|6210.2|6213.5|6210.7|6213.5|6210.7|6212.5|6209.7|7
1616515960000|2021-03-23 16:12:40|6214|6211.2|6213|6210.2|6215|6212.2|6213|6210.2|26
1616515970000|2021-03-23 16:12:50|6212.5|6209.7|6212.5|6209.7|6212.5|6209.7|6212.5|6209.7|3
1616515980000|2021-03-23 16:13:00|6212.1|6209.3|6213|6210.2|6214|6211.2|6212.1|6209.3|33
1616515990000|2021-03-23 16:13:10|6212.6|6209.8|6214|6211.2|6214.8|6212|6212.6|6209.8|8
1616516000000|2021-03-23 16:13:20|6214.5|6211.7|6214|6211.2|6214.5|6211.7|6214|6211.2|11
1616516010000|2021-03-23 16:13:30|6214.1|6211.3|6214.5|6211.7|6215|6212.2|6214|6211.2|15
1616516020000|2021-03-23 16:13:40|6215|6212.2|6214.5|6211.7|6215|6212.2|6214|6211.2|10
1616516030000|2021-03-23 16:13:50|6214.1|6211.3|6214|6211.2|6214.1|6211.3|6214|6211.2|8
1616516040000|2021-03-23 16:14:00|6214.1|6211.3|6214|6211.2|6215|6212.2|6214|6211.2|42
1616516050000|2021-03-23 16:14:10|6214.5|6211.7|6214|6211.2|6214.5|6211.7|6214|6211.2|6
1616516060000|2021-03-23 16:14:20|6213.5|6210.7|6212|6209.2|6213.5|6210.7|6212|6209.2|2
1616516070000|2021-03-23 16:14:30|6212.5|6209.7|6213.5|6210.7|6214|6211.2|6212.5|6209.7|22
1616516080000|2021-03-23 16:14:40|6213|6210.2|6212|6209.2|6214|6211.2|6212|6209.2|32
1616516090000|2021-03-23 16:14:50|6213|6210.2|6212|6209.2|6213.5|6210.7|6212|6209.2|7
1616516100000|2021-03-23 16:15:00|6212.1|6209.3|6214.5|6211.7|6215.1|6212.3|6212.1|6209.3|1011
1616516110000|2021-03-23 16:15:10|6214.1|6211.3|6213.1|6210.3|6214.5|6211.7|6211|6208.2|597
1616516120000|2021-03-23 16:15:20|6213|6210.2|6212.6|6209.8|6214|6211.2|6212.1|6209.3|52
1616516130000|2021-03-23 16:15:30|6213.1|6210.3|6212|6209.2|6213.1|6210.3|6212|6209.2|6
1616516140000|2021-03-23 16:15:40|6212.1|6209.3|6213|6210.2|6213.1|6210.3|6212|6209.2|5
1616516160000|2021-03-23 16:16:00|6212.5|6209.7|6214.5|6211.7|6214.5|6211.7|6210.5|6207.7|61
1616516170000|2021-03-23 16:16:10|6214|6211.2|6214|6211.2|6214.5|6211.7|6214|6211.2|2
1616516180000|2021-03-23 16:16:20|6213|6210.2|6212.6|6209.8|6213|6210.2|6212|6209.2|7
1616516190000|2021-03-23 16:16:30|6212.5|6209.7|6213|6210.2|6213.1|6210.3|6212.5|6209.7|7
1616516200000|2021-03-23 16:16:40|6213.1|6210.3|6210.5|6207.7|6213.1|6210.3|6210.5|6207.7|31
1616516210000|2021-03-23 16:16:50|6210.1|6207.3|6214|6211.2|6214|6211.2|6210.1|6207.3|46
1616516220000|2021-03-23 16:17:00|6213.9|6211.1|6213|6210.2|6213.9|6211.1|6212.5|6209.7|6
1616516230000|2021-03-23 16:17:10|6213.1|6210.3|6212.1|6209.3|6213.4|6210.6|6210.6|6207.8|26
1616516240000|2021-03-23 16:17:20|6212.5|6209.7|6209.1|6206.3|6212.6|6209.8|6209.1|6206.3|57
1616516250000|2021-03-23 16:17:30|6209.2|6206.4|6210.5|6207.7|6211.5|6208.7|6209.1|6206.3|22
1616516260000|2021-03-23 16:17:40|6210.1|6207.3|6214|6211.2|6214.5|6211.7|6210.1|6207.3|39
1616516270000|2021-03-23 16:17:50|6213.5|6210.7|6214|6211.2|6215|6212.2|6212.5|6209.7|20
1616516280000|2021-03-23 16:18:00|6213.5|6210.7|6213|6210.2|6213.5|6210.7|6212.1|6209.3|6
1616516290000|2021-03-23 16:18:10|6213.1|6210.3|6214|6211.2|6214|6211.2|6213|6210.2|23
1616516300000|2021-03-23 16:18:20|6212.1|6209.3|6215|6212.2|6215|6212.2|6212.1|6209.3|67
1616516310000|2021-03-23 16:18:30|6215.3|6212.5|6217.1|6214.3|6217.1|6214.3|6215.3|6212.5|119
1616516320000|2021-03-23 16:18:40|6217|6214.2|6221.1|6218.3|6221.5|6218.7|6217|6214.2|127
1616516330000|2021-03-23 16:18:50|6220.7|6217.9|6223.7|6220.9|6224.1|6221.3|6220.2|6217.4|266
1616516340000|2021-03-23 16:19:00|6224.1|6221.3|6227.2|6224.4|6229.3|6226.5|6224.1|6221.3|168
1616516350000|2021-03-23 16:19:10|6227.3|6224.5|6226.8|6224|6228.3|6225.5|6226.2|6223.4|37
1616516360000|2021-03-23 16:19:20|6227.3|6224.5|6226.2|6223.4|6227.3|6224.5|6226.1|6223.3|12
1616516370000|2021-03-23 16:19:30|6226.7|6223.9|6226.3|6223.5|6226.7|6223.9|6225.2|6222.4|18
1616516380000|2021-03-23 16:19:40|6226.7|6223.9|6224.7|6221.9|6226.7|6223.9|6224.7|6221.9|11
1616516390000|2021-03-23 16:19:50|6224.8|6222|6224.2|6221.4|6225.6|6222.8|6223.3|6220.5|6
1616516400000|2021-03-23 16:20:00|6224.4|6221.6|6228.8|6226|6229.3|6226.5|6224.4|6221.6|128
1616516410000|2021-03-23 16:20:10|6230.4|6227.6|6229.3|6226.5|6230.4|6227.6|6227.7|6224.9|94
1616516420000|2021-03-23 16:20:20|6229.4|6226.6|6229.8|6227|6232.2|6229.4|6228.3|6225.5|105
1616516430000|2021-03-23 16:20:30|6229.4|6226.6|6230.5|6227.7|6231|6228.2|6229.1|6226.3|111
1616516440000|2021-03-23 16:20:40|6231.4|6228.6|6231|6228.2|6232.1|6229.3|6231|6228.2|62
1616516450000|2021-03-23 16:20:50|6230.5|6227.7|6228.5|6225.7|6231|6228.2|6228.5|6225.7|68
1616516460000|2021-03-23 16:21:00|6228.9|6226.1|6230|6227.2|6230.1|6227.3|6227.3|6224.5|153
1616516470000|2021-03-23 16:21:10|6229.9|6227.1|6228.5|6225.7|6229.9|6227.1|6228.5|6225.7|25
1616516480000|2021-03-23 16:21:20|6228.6|6225.8|6227.1|6224.3|6229.1|6226.3|6226.5|6223.7|21
1616516490000|2021-03-23 16:21:30|6227|6224.2|6228.1|6225.3|6228.4|6225.6|6225.6|6222.8|89
1616516500000|2021-03-23 16:21:40|6227.7|6224.9|6229.1|6226.3|6229.1|6226.3|6226.7|6223.9|14
1616516510000|2021-03-23 16:21:50|6229.5|6226.7|6230|6227.2|6230.6|6227.8|6228.6|6225.8|125
1616516520000|2021-03-23 16:22:00|6229.7|6226.9|6232.5|6229.7|6232.6|6229.8|6229.6|6226.8|36
1616516530000|2021-03-23 16:22:10|6232.6|6229.8|6229.6|6226.8|6232.7|6229.9|6229.6|6226.8|11
1616516540000|2021-03-23 16:22:20|6229.5|6226.7|6230.5|6227.7|6230.7|6227.9|6229.1|6226.3|15
1616516550000|2021-03-23 16:22:30|6230.4|6227.6|6231.6|6228.8|6231.6|6228.8|6230|6227.2|35
1616516560000|2021-03-23 16:22:40|6232.1|6229.3|6234.1|6231.3|6236.3|6233.5|6231.5|6228.7|100
1616516570000|2021-03-23 16:22:50|6233.5|6230.7|6233.1|6230.3|6234.1|6231.3|6232.5|6229.7|47
1616516580000|2021-03-23 16:23:00|6233.5|6230.7|6234.1|6231.3|6234.5|6231.7|6233.5|6230.7|19
1616516590000|2021-03-23 16:23:10|6234.5|6231.7|6234.7|6231.9|6234.7|6231.9|6234.5|6231.7|13
1616516600000|2021-03-23 16:23:20|6235.5|6232.7|6236.5|6233.7|6237.1|6234.3|6235.5|6232.7|23
1616516610000|2021-03-23 16:23:30|6236|6233.2|6236.5|6233.7|6236.5|6233.7|6234.5|6231.7|110
1616516620000|2021-03-23 16:23:40|6237.5|6234.7|6238.5|6235.7|6238.5|6235.7|6236.5|6233.7|132
1616516630000|2021-03-23 16:23:50|6238.7|6235.9|6238.1|6235.3|6240.5|6237.7|6238|6235.2|96
1616516640000|2021-03-23 16:24:00|6238|6235.2|6237.4|6234.6|6238.5|6235.7|6236.8|6234|46
1616516650000|2021-03-23 16:24:10|6237.5|6234.7|6238.1|6235.3|6238.5|6235.7|6237.4|6234.6|6
1616516660000|2021-03-23 16:24:20|6238.4|6235.6|6238.5|6235.7|6239|6236.2|6238|6235.2|28
1616516670000|2021-03-23 16:24:30|6239|6236.2|6239.1|6236.3|6239.1|6236.3|6238.1|6235.3|24
1616516680000|2021-03-23 16:24:40|6239.5|6236.7|6238.6|6235.8|6239.5|6236.7|6238.1|6235.3|12
1616516690000|2021-03-23 16:24:50|6238.5|6235.7|6237.7|6234.9|6238.6|6235.8|6237.5|6234.7|17
1616516700000|2021-03-23 16:25:00|6238.1|6235.3|6238.5|6235.7|6239.1|6236.3|6237.5|6234.7|51
1616516710000|2021-03-23 16:25:10|6238|6235.2|6237.5|6234.7|6238.5|6235.7|6237.5|6234.7|53
1616516720000|2021-03-23 16:25:20|6238.1|6235.3|6239.1|6236.3|6240|6237.2|6238|6235.2|72
1616516730000|2021-03-23 16:25:30|6238.6|6235.8|6242.6|6239.8|6242.6|6239.8|6238.5|6235.7|48
1616516740000|2021-03-23 16:25:40|6242.5|6239.7|6242.5|6239.7|6243.1|6240.3|6241.1|6238.3|50
1616516750000|2021-03-23 16:25:50|6241.5|6238.7|6241.1|6238.3|6241.5|6238.7|6240.5|6237.7|163
1616516760000|2021-03-23 16:26:00|6241|6238.2|6243.6|6240.8|6244.1|6241.3|6240.5|6237.7|88
1616516770000|2021-03-23 16:26:10|6243.7|6240.9|6241.7|6238.9|6244.1|6241.3|6241.7|6238.9|14
1616516780000|2021-03-23 16:26:20|6242.5|6239.7|6242.6|6239.8|6242.7|6239.9|6241.5|6238.7|17
1616516790000|2021-03-23 16:26:30|6242.7|6239.9|6245.6|6242.8|6245.7|6242.9|6242.7|6239.9|64
1616516800000|2021-03-23 16:26:40|6245.7|6242.9|6244|6241.2|6245.7|6242.9|6244|6241.2|135
1616516810000|2021-03-23 16:26:50|6244.5|6241.7|6243.8|6241|6244.6|6241.8|6243.4|6240.6|165
1616516820000|2021-03-23 16:27:00|6243.4|6240.6|6241.5|6238.7|6244.5|6241.7|6241.4|6238.6|92
1616516830000|2021-03-23 16:27:10|6241.4|6238.6|6242.4|6239.6|6242.5|6239.7|6241.4|6238.6|13
1616516840000|2021-03-23 16:27:20|6242.3|6239.5|6242.3|6239.5|6242.5|6239.7|6240.5|6237.7|19
1616516850000|2021-03-23 16:27:30|6241.5|6238.7|6239.3|6236.5|6241.5|6238.7|6239.3|6236.5|13
1616516860000|2021-03-23 16:27:40|6238.5|6235.7|6237.9|6235.1|6238.9|6236.1|6237.6|6234.8|35
1616516870000|2021-03-23 16:27:50|6237.4|6234.6|6239.9|6237.1|6240|6237.2|6236.5|6233.7|100
1616516880000|2021-03-23 16:28:00|6240|6237.2|6242.5|6239.7|6243.3|6240.5|6239.9|6237.1|32
1616516890000|2021-03-23 16:28:10|6241.9|6239.1|6242.5|6239.7|6242.5|6239.7|6241.4|6238.6|14
1616516900000|2021-03-23 16:28:20|6242.8|6240|6240.4|6237.6|6242.9|6240.1|6240.3|6237.5|20
1616516910000|2021-03-23 16:28:30|6240.3|6237.5|6240.9|6238.1|6240.9|6238.1|6239.9|6237.1|14
1616516920000|2021-03-23 16:28:40|6240.5|6237.7|6237.8|6235|6241.4|6238.6|6237.4|6234.6|48
1616516930000|2021-03-23 16:28:50|6237.5|6234.7|6239.5|6236.7|6240.5|6237.7|6236.5|6233.7|84
1616516940000|2021-03-23 16:29:00|6239.6|6236.8|6238.1|6235.3|6241|6238.2|6235.5|6232.7|215
1616516950000|2021-03-23 16:29:10|6237.6|6234.8|6237|6234.2|6238.7|6235.9|6236.5|6233.7|342
1616516960000|2021-03-23 16:29:20|6236.9|6234.1|6232.1|6229.3|6237.5|6234.7|6231.8|6229|428
1616516970000|2021-03-23 16:29:30|6232.5|6229.7|6226.6|6223.8|6233.1|6230.3|6226|6223.2|359
1616516980000|2021-03-23 16:29:40|6226.5|6223.7|6232.7|6229.9|6233.6|6230.8|6226.5|6223.7|595
1616516990000|2021-03-23 16:29:50|6232.3|6229.5|6228.7|6225.9|6232.7|6229.9|6228.7|6225.9|334
1616517000000|2021-03-23 16:30:00|6228.3|6225.5|6225.4|6222.6|6229.7|6226.9|6224.7|6221.9|519
1616517010000|2021-03-23 16:30:10|6224.9|6222.1|6224.1|6221.3|6226.3|6223.5|6223.5|6220.7|223
1616517020000|2021-03-23 16:30:20|6224.5|6221.7|6224.7|6221.9|6226.4|6223.6|6222.7|6219.9|118
1616517030000|2021-03-23 16:30:30|6224.6|6221.8|6230.5|6227.7|6230.5|6227.7|6224.6|6221.8|99
1616517040000|2021-03-23 16:30:40|6230.6|6227.8|6229.7|6226.9|6232.7|6229.9|6229.6|6226.8|30
1616517050000|2021-03-23 16:30:50|6229.2|6226.4|6231.5|6228.7|6232.5|6229.7|6229.2|6226.4|58
1616517060000|2021-03-23 16:31:00|6231.1|6228.3|6231.6|6228.8|6232.5|6229.7|6230.1|6227.3|56
1616517070000|2021-03-23 16:31:10|6231.5|6228.7|6229.5|6226.7|6231.6|6228.8|6228.1|6225.3|29
1616517080000|2021-03-23 16:31:20|6229.6|6226.8|6230.5|6227.7|6231.5|6228.7|6229.5|6226.7|99
1616517090000|2021-03-23 16:31:30|6230.1|6227.3|6229.5|6226.7|6231.5|6228.7|6229.5|6226.7|118
1616517100000|2021-03-23 16:31:40|6229|6226.2|6226.4|6223.6|6229.5|6226.7|6226.4|6223.6|54
1616517110000|2021-03-23 16:31:50|6225.5|6222.7|6215.3|6212.5|6225.5|6222.7|6214.9|6212.1|92
1616517120000|2021-03-23 16:32:00|6215.4|6212.6|6215.5|6212.7|6218.8|6216|6214.4|6211.6|61
1616517130000|2021-03-23 16:32:10|6216.4|6213.6|6218.4|6215.6|6218.8|6216|6216.3|6213.5|35
1616517140000|2021-03-23 16:32:20|6218.3|6215.5|6219.5|6216.7|6220|6217.2|6217.5|6214.7|6
1616517150000|2021-03-23 16:32:30|6219.4|6216.6|6217|6214.2|6219.4|6216.6|6216|6213.2|37
1616517160000|2021-03-23 16:32:40|6217.5|6213.5|6216|6213.2|6217.5|6214.2|6215|6212.2|10
1616517170000|2021-03-23 16:32:50|6215.5|6212.7|6208.4|6205.6|6215.5|6212.7|6208|6205.2|102
1616517180000|2021-03-23 16:33:00|6207.5|6204.7|6210|6207.2|6211.4|6208.6|6206.9|6204.1|153
1616517190000|2021-03-23 16:33:10|6210.2|6207.4|6205.5|6202.7|6210.2|6207.4|6204.4|6201.6|49
1616517200000|2021-03-23 16:33:20|6206.4|6203.6|6206.7|6203.9|6206.7|6203.9|6203.3|6200.5|205
1616517210000|2021-03-23 16:33:30|6205.9|6203.1|6205.4|6202.6|6207.4|6204.6|6204.9|6202.1|22
1616517220000|2021-03-23 16:33:40|6206|6203.2|6205.4|6202.6|6206.4|6203.6|6204|6201.2|26
1616517230000|2021-03-23 16:33:50|6206.3|6203.5|6200.8|6198|6206.9|6204.1|6200.8|6198|8
1616517240000|2021-03-23 16:34:00|6200.9|6198.1|6198.1|6195.3|6201.2|6198.4|6197.2|6194.4|269
1616517250000|2021-03-23 16:34:10|6198.6|6195.8|6196.2|6193.4|6198.7|6195.9|6196.2|6193.4|49
1616517260000|2021-03-23 16:34:20|6196.5|6193.7|6208.3|6205.5|6209.3|6206.5|6196.5|6193.7|241
1616517270000|2021-03-23 16:34:30|6208.7|6205.9|6209.8|6207|6209.8|6207|6206.7|6203.9|21
1616517280000|2021-03-23 16:34:40|6210.3|6207.5|6212.7|6209.9|6213.1|6210.3|6209.3|6206.5|224
1616517290000|2021-03-23 16:34:50|6212.3|6209.5|6210.8|6208|6212.3|6209.5|6210.6|6207.8|22
1616517300000|2021-03-23 16:35:00|6211.2|6208.4|6211.7|6208.9|6211.8|6209|6210.2|6207.4|23
1616517310000|2021-03-23 16:35:10|6211.3|6208.5|6215.2|6212.4|6216.3|6213.5|6210.8|6208|75
1616517320000|2021-03-23 16:35:20|6215.1|6212.3|6215.2|6212.4|6215.3|6212.5|6214.1|6211.3|20
1616517330000|2021-03-23 16:35:30|6215.1|6212.3|6211.2|6208.4|6215.1|6212.3|6210.7|6207.9|24
1616517340000|2021-03-23 16:35:40|6211.1|6208.3|6209.2|6206.4|6211.1|6208.3|6207.2|6204.4|39
1616517350000|2021-03-23 16:35:50|6209.7|6206.9|6211.8|6209|6211.8|6209|6209.6|6206.8|5
1616517360000|2021-03-23 16:36:00|6212.3|6209.5|6215.8|6213|6216.8|6214|6212.3|6209.5|29
1616517370000|2021-03-23 16:36:10|6215.3|6212.5|6214.6|6211.8|6217.1|6214.3|6214.6|6211.8|37
1616517380000|2021-03-23 16:36:20|6213.6|6210.8|6212.3|6209.5|6214.3|6211.5|6212.3|6209.5|36
1616517390000|2021-03-23 16:36:30|6213.2|6210.4|6212.8|6210|6213.2|6210.4|6212.7|6209.9|44
1616517400000|2021-03-23 16:36:40|6212.9|6210.1|6212.8|6210|6213.3|6210.5|6212.7|6209.9|48
1616517410000|2021-03-23 16:36:50|6213.3|6210.5|6211.8|6209|6213.7|6210.9|6211.8|6209|49
1616517420000|2021-03-23 16:37:00|6212.2|6209.4|6212.8|6210|6213.3|6210.5|6211.3|6208.5|28
1616517430000|2021-03-23 16:37:10|6213.7|6210.9|6212.6|6209.8|6214.1|6211.3|6212.6|6209.8|19
1616517440000|2021-03-23 16:37:20|6212.1|6209.3|6213.2|6210.4|6213.3|6210.5|6211.2|6208.4|11
1616517450000|2021-03-23 16:37:30|6212.8|6210|6212.8|6210|6213.2|6210.4|6211.7|6208.9|4
1616517460000|2021-03-23 16:37:40|6212.7|6209.9|6212.3|6209.5|6214.3|6211.5|6211.3|6208.5|235
1616517470000|2021-03-23 16:37:50|6212.1|6209.3|6211.3|6208.5|6212.8|6210|6211.2|6208.4|4
1616517480000|2021-03-23 16:38:00|6211.8|6209|6211.3|6208.5|6212.3|6209.5|6211.2|6208.4|14
1616517490000|2021-03-23 16:38:10|6211.4|6208.6|6209.8|6207|6212.8|6208.6|6208.3|6202.8|46
1616517500000|2021-03-23 16:38:20|6209.7|6206.9|6211.2|6208.4|6211.3|6208.5|6209.7|6206.9|5
1616517510000|2021-03-23 16:38:30|6210.8|6208|6211.2|6208.4|6212.3|6209.5|6210.8|6208|11
1616517520000|2021-03-23 16:38:40|6211.3|6208.5|6214.3|6211.5|6214.3|6211.5|6211.3|6208.5|27
1616517530000|2021-03-23 16:38:50|6215.8|6213|6216.8|6214|6217.7|6214.9|6215.8|6213|20
1616517540000|2021-03-23 16:39:00|6217.3|6214.5|6216.3|6213.5|6217.8|6215|6215.8|6213|65
1616517550000|2021-03-23 16:39:10|6216.2|6213.4|6216.2|6213.4|6216.8|6214|6215.8|6213|1
1616517560000|2021-03-23 16:39:20|6216.3|6213.5|6221.3|6218.5|6221.3|6218.5|6216.3|6213.5|92
1616517570000|2021-03-23 16:39:30|6220.3|6217.5|6221.3|6218.5|6221.3|6218.5|6219.8|6217|3
1616517580000|2021-03-23 16:39:40|6221.2|6218.4|6225.9|6223.1|6226.9|6224.1|6221.2|6218.4|243
1616517590000|2021-03-23 16:39:50|6226.3|6223.5|6226.9|6224.1|6227.4|6224.6|6224.9|6222.1|52
1616517600000|2021-03-23 16:40:00|6227.4|6224.6|6227|6224.2|6227.4|6224.6|6226.4|6223.6|33
1616517610000|2021-03-23 16:40:10|6227.5|6224.7|6226.3|6223.5|6229.3|6226.5|6226.3|6223.5|11
1616517620000|2021-03-23 16:40:20|6226.4|6223.6|6225.5|6222.7|6227.9|6225.1|6225|6222.2|14
1616517630000|2021-03-23 16:40:30|6225.4|6222.6|6222.9|6220.1|6225.5|6222.7|6221.9|6219.1|124
1616517640000|2021-03-23 16:40:40|6223.1|6220.3|6223|6220.2|6226.9|6224.1|6222.9|6220.1|38
1616517650000|2021-03-23 16:40:50|6222.9|6220.1|6223.9|6221.1|6224.5|6221.7|6222.9|6220.1|2
1616517660000|2021-03-23 16:41:00|6224|6221.2|6225.4|6222.6|6227|6224.2|6224|6221.2|39
1616517670000|2021-03-23 16:41:10|6225.3|6222.5|6229.1|6226.3|6229.6|6226.8|6224.9|6222.1|154
1616517680000|2021-03-23 16:41:20|6229|6226.2|6226.2|6223.4|6229.1|6226.3|6226|6223.2|32
1616517690000|2021-03-23 16:41:30|6227|6224.2|6227.2|6224.4|6227.8|6225|6226.1|6223.3|160
1616517700000|2021-03-23 16:41:40|6227.7|6224.9|6225.6|6222.8|6228.6|6225.8|6225.6|6222.8|2
1616517710000|2021-03-23 16:41:50|6225.7|6222.9|6224.6|6221.8|6226.2|6223.4|6224.6|6221.8|2
1616517720000|2021-03-23 16:42:00|6224.2|6221.4|6228.1|6225.3|6229.1|6226.3|6223.6|6220.8|33
1616517730000|2021-03-23 16:42:10|6228.6|6225.8|6227.8|6225|6229.7|6226.9|6227.8|6225|5
1616517740000|2021-03-23 16:42:20|6228.6|6225.8|6227.6|6224.8|6228.6|6225.8|6227.5|6224.7|26
1616517750000|2021-03-23 16:42:30|6227.1|6224.3|6228.1|6225.3|6228.7|6225.9|6226.6|6223.8|109
1616517760000|2021-03-23 16:42:40|6228.5|6225.7|6228.6|6225.8|6228.6|6225.8|6226.6|6223.8|27
1616517770000|2021-03-23 16:42:50|6228.5|6225.7|6228.6|6225.8|6228.6|6225.8|6227.6|6224.8|5
1616517780000|2021-03-23 16:43:00|6229.1|6226.3|6231.5|6228.7|6231.7|6228.9|6229.1|6226.3|76
1616517790000|2021-03-23 16:43:10|6231.6|6228.8|6234.1|6231.3|6234.1|6231.3|6231.6|6228.8|14
1616517800000|2021-03-23 16:43:20|6233.7|6230.9|6234.2|6231.4|6234.2|6231.4|6233.2|6230.4|16
1616517810000|2021-03-23 16:43:30|6234.6|6231.8|6237.7|6234.9|6237.7|6234.9|6234.6|6231.8|10
1616517820000|2021-03-23 16:43:40|6238|6235.2|6238.6|6235.8|6238.7|6235.9|6237.1|6234.3|5
1616517830000|2021-03-23 16:43:50|6238.5|6235.7|6238.5|6235.7|6238.5|6235.7|6237.5|6234.7|5
1616517840000|2021-03-23 16:44:00|6238.6|6235.8|6234.4|6231.6|6239.5|6236.7|6234.4|6231.6|190
1616517850000|2021-03-23 16:44:10|6234.3|6231.5|6236.9|6234.1|6237.5|6234.7|6233.9|6231.1|21
1616517860000|2021-03-23 16:44:20|6236.5|6233.7|6233.8|6231|6236.5|6233.7|6233.3|6230.5|166
1616517870000|2021-03-23 16:44:30|6233.4|6230.6|6230.4|6227.6|6233.4|6230.6|6230.4|6227.6|3
1616517880000|2021-03-23 16:44:40|6230.9|6228.1|6231.3|6228.5|6231.4|6228.6|6229.9|6227.1|6
1616517890000|2021-03-23 16:44:50|6231.4|6228.6|6231.9|6229.1|6232.4|6229.6|6230.9|6228.1|11
1616517900000|2021-03-23 16:45:00|6232.3|6229.5|6230.4|6227.6|6233.3|6230.5|6229.8|6227|2
1616517910000|2021-03-23 16:45:10|6230.3|6227.5|6232.4|6229.6|6234.2|6231.4|6229.9|6227.1|20
1616517920000|2021-03-23 16:45:20|6233.4|6230.6|6235.4|6232.6|6235.4|6232.6|6233.3|6230.5|3
1616517930000|2021-03-23 16:45:30|6235.8|6233|6237.4|6234.6|6237.4|6234.6|6235.8|6233|162
1616517940000|2021-03-23 16:45:40|6237.3|6234.5|6238.3|6235.5|6238.3|6235.5|6237.3|6234.5|7
1616517950000|2021-03-23 16:45:50|6238.1|6235.3|6237.3|6234.5|6238.1|6235.3|6237.3|6234.5|4
1616517960000|2021-03-23 16:46:00|6237.4|6234.6|6237.3|6234.5|6238.3|6235.5|6237.3|6234.5|34
1616517970000|2021-03-23 16:46:10|6237.4|6234.6|6237.3|6234.5|6238.4|6235.6|6237.3|6234.5|16
1616517980000|2021-03-23 16:46:20|||||||||20
1616517990000|2021-03-23 16:46:30|6237.1|6234.3|6233.3|6230.5|6237.3|6234.5|6233.3|6230.5|27
1616518000000|2021-03-23 16:46:40|6232.8|6230|6232.8|6230|6233.3|6230.5|6231.3|6228.5|24
1616518010000|2021-03-23 16:46:50|6232.7|6229.9|6231.3|6228.5|6232.8|6230|6231.3|6228.5|32
1616518020000|2021-03-23 16:47:00|6232.3|6229.5|6232.3|6229.5|6233.3|6230.5|6232.3|6229.5|60
1616518030000|2021-03-23 16:47:10|6232.1|6229.3|6231.3|6228.5|6232.1|6229.3|6231.3|6228.5|16
1616518040000|2021-03-23 16:47:20|6232.1|6229.3|6232.3|6229.5|6232.3|6229.5|6232.1|6229.3|22
1616518050000|2021-03-23 16:47:30|6232.8|6230|6235.1|6232.3|6235.2|6232.4|6232.8|6230|80
1616518060000|2021-03-23 16:47:40|6234.6|6231.8|6235.1|6232.3|6235.1|6232.3|6234.1|6231.3|34
1616518070000|2021-03-23 16:47:50|6234.6|6231.8|6234.1|6231.3|6234.7|6231.9|6233.1|6230.3|61
1616518080000|2021-03-23 16:48:00|6234.2|6231.4|6232.1|6229.3|6234.2|6231.4|6232.1|6229.3|7
1616518090000|2021-03-23 16:48:10|6232.2|6229.4|6231.1|6228.3|6232.3|6229.5|6231.1|6228.3|22
1616518100000|2021-03-23 16:48:20|6231.2|6228.4|6231.6|6228.8|6232.1|6229.3|6231.1|6228.3|19
1616518110000|2021-03-23 16:48:30|6231.1|6228.3|6232.2|6229.4|6232.2|6229.4|6231.1|6228.3|19
1616518120000|2021-03-23 16:48:40|6232.3|6229.5|6232.1|6229.3|6232.7|6229.9|6232.1|6229.3|2
1616518130000|2021-03-23 16:48:50|6232.3|6229.5|6232.7|6229.9|6232.7|6229.9|6232.3|6229.5|12
1616518140000|2021-03-23 16:49:00|6233.1|6230.3|6232.1|6229.3|6233.1|6230.3|6231.1|6228.3|32
1616518150000|2021-03-23 16:49:10|||||||||12
1616518160000|2021-03-23 16:49:20|6231.2|6228.4|6231.2|6228.4|6231.6|6228.8|6231.1|6228.3|10
1616518170000|2021-03-23 16:49:30|6231.1|6228.3|6232.1|6229.3|6232.1|6229.3|6231.1|6228.3|3
1616518180000|2021-03-23 16:49:40|6233|6230.2|6233.6|6230.8|6234.1|6231.3|6233|6230.2|12
1616518190000|2021-03-23 16:49:50|6234.1|6231.3|6234|6231.2|6234.1|6231.3|6234|6231.2|9
1616518200000|2021-03-23 16:50:00|6233.1|6230.3|6225.1|6222.3|6233.1|6230.3|6225.1|6222.3|46
1616518210000|2021-03-23 16:50:10|6225|6222.2|6221|6218.2|6225|6222.2|6218.6|6215.8|260
1616518220000|2021-03-23 16:50:20|6220.6|6217.8|6225.1|6222.3|6226|6223.2|6220.6|6217.8|74
1616518230000|2021-03-23 16:50:30|6225|6222.2|6219.6|6216.8|6225|6222.2|6219.6|6216.8|52
1616518240000|2021-03-23 16:50:40|6219.7|6216.9|6218.6|6215.8|6221.1|6218.3|6218.6|6215.8|4
1616518250000|2021-03-23 16:50:50|6218.1|6215.3|6220.1|6217.3|6220.6|6217.8|6217.6|6214.8|13
1616518260000|2021-03-23 16:51:00|6219.6|6216.8|6218.1|6215.3|6219.6|6216.8|6218|6215.2|3
1616518270000|2021-03-23 16:51:10|6218|6215.2|6215.1|6212.3|6218.1|6215.3|6215.1|6212.3|28
1616518280000|2021-03-23 16:51:20|6215.6|6212.8|6216|6213.2|6217|6214.2|6215.6|6212.8|7
1616518290000|2021-03-23 16:51:30|6215.6|6212.8|6215.6|6212.8|6215.6|6212.8|6215.6|6212.8|0
1616518300000|2021-03-23 16:51:40|6215.5|6212.7|6214.6|6211.8|6215.5|6212.7|6214.5|6211.7|6
1616518310000|2021-03-23 16:51:50|6214.5|6211.7|6215.1|6212.3|6215.6|6212.8|6214.5|6211.7|33
1616518320000|2021-03-23 16:52:00|6215.6|6212.8|6217.6|6214.8|6219.1|6216.3|6215.6|6212.8|7
1616518330000|2021-03-23 16:52:10|6218.1|6215.3|6217.1|6214.3|6218.1|6215.3|6217|6214.2|3
1616518340000|2021-03-23 16:52:20|6217|6214.2|6219.1|6216.3|6219.1|6216.3|6217|6214.2|6
1616518350000|2021-03-23 16:52:30|6217.8|6215|6215|6212.2|6217.8|6215|6215|6212.2|10
1616518360000|2021-03-23 16:52:40|6215.1|6212.3|6216.3|6213.5|6216.6|6213.8|6215|6212.2|45
1616518370000|2021-03-23 16:52:50|6217.5|6214.7|6219.6|6216.8|6219.6|6216.8|6217.1|6214.3|18
1616518380000|2021-03-23 16:53:00|6219.1|6216.3|6223.1|6220.3|6223.1|6220.3|6219.1|6216.3|4
1616518390000|2021-03-23 16:53:10|6223.4|6220.6|6222.6|6219.8|6223.4|6220.6|6222.6|6219.8|3
1616518400000|2021-03-23 16:53:20|6223.1|6220.3|6223.1|6220.3|6223.6|6220.8|6223.1|6220.3|0
1616518410000|2021-03-23 16:53:30|6223.6|6220.8|6223.6|6220.8|6223.6|6220.8|6222.6|6219.8|0
1616518420000|2021-03-23 16:53:40|6223.1|6220.3|6223.6|6220.8|6225.1|6222.3|6223.1|6220.3|25
1616518430000|2021-03-23 16:53:50|6223.1|6220.3|6221.6|6218.8|6223.1|6220.3|6220.6|6217.8|7
1616518440000|2021-03-23 16:54:00|6222.1|6219.3|6221.6|6218.8|6222.6|6219.8|6221.6|6218.8|5
1616518450000|2021-03-23 16:54:10|6221.5|6218.7|6220.1|6217.3|6221.5|6218.7|6218.6|6215.8|20
1616518460000|2021-03-23 16:54:20|6220.6|6217.8|6217.6|6214.8|6221.1|6218.3|6217.6|6214.8|10
1616518470000|2021-03-23 16:54:30|6217.1|6214.3|6217.1|6214.3|6217.6|6214.8|6216.1|6213.3|14
1616518480000|2021-03-23 16:54:40|6217.6|6214.8|6219.6|6216.8|6219.6|6216.8|6217.6|6214.8|16
1616518490000|2021-03-23 16:54:50|6219.4|6216.6|6219.1|6216.3|6219.4|6216.6|6219|6216.2|2
1616518500000|2021-03-23 16:55:00|6219.6|6216.8|6220.1|6217.3|6220.1|6217.3|6219.5|6216.7|0
1616518510000|2021-03-23 16:55:10|6220.6|6217.8|6220|6217.2|6223.1|6220.3|6219.6|6216.8|43
1616518520000|2021-03-23 16:55:20|6219.1|6216.3|6217.1|6214.3|6219.1|6216.3|6215.1|6212.3|12
1616518530000|2021-03-23 16:55:30|6216.6|6213.8|6216.6|6213.8|6217.1|6214.3|6215|6212.2|68
1616518540000|2021-03-23 16:55:40|6216.1|6213.3|6218.1|6215.3|6218.1|6215.3|6215.6|6212.8|6
1616518550000|2021-03-23 16:55:50|6218.6|6215.8|6217|6214.2|6218.6|6215.8|6217|6214.2|2
1616518560000|2021-03-23 16:56:00|6216.6|6213.8|6216.1|6213.3|6216.6|6213.8|6215.1|6212.3|15
1616518570000|2021-03-23 16:56:10|6216.6|6213.8|6215.6|6212.8|6216.6|6213.8|6214.6|6211.8|5
1616518580000|2021-03-23 16:56:20|6215.1|6212.3|6214.2|6211.4|6215.6|6212.8|6214.1|6211.3|14
1616518590000|2021-03-23 16:56:30|6214.6|6211.8|6215.6|6212.8|6215.6|6212.8|6214.6|6211.8|4
1616518600000|2021-03-23 16:56:40|6215.1|6212.3|6214.6|6211.8|6215.6|6212.8|6214.1|6211.3|29
1616518610000|2021-03-23 16:56:50|6214.1|6211.3|6213.1|6210.3|6214.1|6211.3|6212.6|6209.8|34
1616518620000|2021-03-23 16:57:00|6213|6210.2|6214.1|6211.3|6217.1|6214.3|6212.6|6209.8|15
1616518630000|2021-03-23 16:57:10|6215|6212.2|6215|6212.2|6215.6|6212.8|6214.1|6211.3|5
1616518640000|2021-03-23 16:57:20|6214.6|6211.8|6212.1|6209.3|6215.6|6212.8|6212.1|6209.3|20
1616518650000|2021-03-23 16:57:30|6211.1|6208.3|6210.1|6207.3|6211.1|6208.3|6209.1|6206.3|43
1616518660000|2021-03-23 16:57:40|6210|6207.2|6209.1|6206.3|6210|6207.2|6209.1|6206.3|1
1616518670000|2021-03-23 16:57:50|6208.6|6205.8|6208.6|6205.8|6209.1|6206.3|6208.6|6205.8|7
1616518680000|2021-03-23 16:58:00|6209.1|6206.3|6209.1|6206.3|6209.6|6206.8|6208.6|6205.8|13
1616518690000|2021-03-23 16:58:10|6208.1|6205.3|6208.1|6205.3|6209.1|6206.3|6208.1|6205.3|7
1616518700000|2021-03-23 16:58:20|6209|6206.2|6209.1|6206.3|6210.1|6207.3|6208.6|6205.8|6
1616518710000|2021-03-23 16:58:30|6209|6206.2|6208.6|6205.8|6209.1|6206.3|6208.1|6205.3|7
1616518720000|2021-03-23 16:58:40|6208.1|6205.3|6207.1|6204.3|6208.1|6205.3|6205.6|6202.8|14
1616518730000|2021-03-23 16:58:50|6208.1|6205.3|6208.2|6205.4|6209.6|6206.8|6208.1|6205.3|17
1616518740000|2021-03-23 16:59:00|6208.6|6205.8|6209.1|6206.3|6209.1|6206.3|6208.1|6205.3|34
1616518750000|2021-03-23 16:59:10|6208.1|6205.3|6209.1|6206.3|6209.1|6206.3|6207|6204.2|29
1616518760000|2021-03-23 16:59:20|6209.6|6206.8|6206.6|6203.8|6209.6|6206.8|6206.6|6203.8|35
1616518770000|2021-03-23 16:59:30|6206.1|6203.3|6205.6|6202.8|6206.6|6203.8|6204.1|6201.3|36
1616518780000|2021-03-23 16:59:40|6206.1|6203.3|6207.5|6204.7|6207.6|6204.8|6206.1|6203.3|5
1616518790000|2021-03-23 16:59:50|6207.6|6204.8|6206.1|6203.3|6207.6|6204.8|6205.1|6202.3|8
1616518800000|2021-03-23 17:00:00|6206|6203.2|6206|6203.2|6206.1|6203.3|6206|6203.2|8
1616518810000|2021-03-23 17:00:10|6206.1|6203.3|6206.1|6203.3|6206.1|6203.3|6206.1|6203.3|0
1616518820000|2021-03-23 17:00:20|6206|6203.2|6204.6|6201.8|6206|6203.2|6204.6|6201.8|3
1616518830000|2021-03-23 17:00:30|6205.1|6202.3|6203.1|6200.3|6205.1|6202.3|6203.1|6200.3|17
1616518840000|2021-03-23 17:00:40|6203.6|6200.8|6205.1|6202.3|6205.1|6202.3|6203.6|6200.8|4
1616518850000|2021-03-23 17:00:50|6206.1|6203.3|6206.1|6203.3|6206.1|6203.3|6205.1|6202.3|3
1616518860000|2021-03-23 17:01:00|6206|6203.2|6209.6|6206.8|6210.1|6207.3|6206|6203.2|28
1616518870000|2021-03-23 17:01:10|6209.7|6206.9|6208.2|6205.4|6210.3|6207.5|6207.2|6204.4|475
1616518880000|2021-03-23 17:01:20|6209.2|6206.4|6209.7|6206.9|6210.3|6207.5|6207.3|6204.5|172
1616518890000|2021-03-23 17:01:30|6209.3|6206.5|6209.3|6206.5|6210.2|6207.4|6209.2|6206.4|8
1616518900000|2021-03-23 17:01:40|6208.3|6205.5|6209.4|6206.6|6210.5|6207.7|6208.3|6205.5|315
1616518910000|2021-03-23 17:01:50|6208.5|6205.7|6209.5|6206.7|6211.5|6208.7|6208.5|6205.7|22
1616518920000|2021-03-23 17:02:00|6209.9|6207.1|6210.4|6207.6|6211.4|6208.6|6209.6|6206.8|17
1616518930000|2021-03-23 17:02:10|6210.3|6207.5|6208.5|6205.7|6210.5|6207.7|6207.4|6204.6|49
1616518940000|2021-03-23 17:02:20|6208.9|6206.1|6211.5|6208.7|6211.5|6208.7|6208.9|6206.1|45
1616518950000|2021-03-23 17:02:30|6210.1|6207.3|6215.1|6212.3|6215.3|6212.5|6210|6207.2|156
1616518960000|2021-03-23 17:02:40|6213.7|6210.9|6213.7|6210.9|6213.7|6210.9|6212.7|6209.9|183
1616518970000|2021-03-23 17:02:50|6213.8|6211|6213.1|6210.3|6214.2|6211.4|6213.1|6210.3|18
1616518980000|2021-03-23 17:03:00|6212.7|6209.9|6213.2|6210.4|6213.8|6211|6211.7|6208.9|35
1616518990000|2021-03-23 17:03:10|6213.3|6210.5|6213.6|6210.8|6213.7|6210.9|6212.6|6209.8|9
1616519000000|2021-03-23 17:03:20|6213.7|6210.9|6212.7|6209.9|6213.7|6210.9|6211.7|6208.9|22
1616519010000|2021-03-23 17:03:30|6213.2|6210.4|6210.3|6207.5|6214.3|6211.5|6209.7|6206.9|25
1616519020000|2021-03-23 17:03:40|6211.3|6208.5|6211.5|6208.7|6212.3|6209.5|6209.3|6206.5|802
1616519030000|2021-03-23 17:03:50|6211.6|6208.8|6210.7|6207.9|6212.2|6209.4|6209.7|6206.9|229
1616519040000|2021-03-23 17:04:00|6210.6|6207.8|6208.1|6205.3|6210.7|6207.9|6207.5|6204.7|138
1616519050000|2021-03-23 17:04:10|6207.5|6204.7|6208.9|6206.1|6209|6206.2|6205.5|6202.7|59
1616519060000|2021-03-23 17:04:20|6209.5|6206.7|6207.6|6204.8|6209.5|6206.7|6206.9|6204.1|30
1616519070000|2021-03-23 17:04:30|6208|6205.2|6209.7|6206.9|6211|6208.2|6207.9|6205.1|138
1616519080000|2021-03-23 17:04:40|6209.6|6206.8|6208.1|6205.3|6210.1|6207.3|6208.1|6205.3|14
1616519090000|2021-03-23 17:04:50|6208.2|6205.4|6210.6|6207.8|6211.7|6208.9|6207.1|6204.3|260
1616519100000|2021-03-23 17:05:00|6211.6|6208.8|6207|6204.2|6211.6|6208.8|6206.9|6204.1|71
1616519110000|2021-03-23 17:05:10|6206.9|6204.1|6208|6205.2|6208.5|6205.7|6206.9|6204.1|2
1616519120000|2021-03-23 17:05:20|6207.9|6205.1|6207.5|6204.7|6207.9|6205.1|6207|6204.2|1
1616519130000|2021-03-23 17:05:30|6207|6204.2|6207|6204.2|6207.1|6204.3|6206.9|6204.1|2
1616519140000|2021-03-23 17:05:40|6206.9|6204.1|6207.9|6205.1|6208.9|6206.1|6206.9|6204.1|6
1616519150000|2021-03-23 17:05:50|6207.6|6204.8|6208.5|6205.7|6208.5|6205.7|6207.4|6204.6|5
1616519160000|2021-03-23 17:06:00|6208.6|6205.8|6208.6|6205.8|6210.6|6207.8|6208.5|6205.7|9
1616519170000|2021-03-23 17:06:10|6209.1|6206.3|6208.5|6205.7|6209.1|6206.3|6208.5|6205.7|2
1616519180000|2021-03-23 17:06:20|6208.6|6205.8|6208.6|6205.8|6209|6206.2|6208.5|6205.7|0
1616519190000|2021-03-23 17:06:30|6209|6206.2|6210.6|6207.8|6211.1|6208.3|6209|6206.2|27
1616519200000|2021-03-23 17:06:40|6210.9|6208.1|6205.4|6202.6|6211|6208.2|6205.4|6202.6|44
1616519210000|2021-03-23 17:06:50|6206|6203.2|6205.8|6203|6207|6204.2|6205.8|6203|229
1616519220000|2021-03-23 17:07:00|6205.9|6203.1|6205.7|6202.9|6207.2|6204.4|6205.3|6202.5|225
1616519230000|2021-03-23 17:07:10|||||||||12
1616519240000|2021-03-23 17:07:20|6205.6|6202.8|6205.6|6202.8|6205.7|6202.9|6205.6|6202.8|3
1616519250000|2021-03-23 17:07:30|6205.7|6202.9|6202.2|6199.4|6205.7|6202.9|6202.1|6199.3|9
1616519260000|2021-03-23 17:07:40|6202.5|6199.7|6202.6|6199.8|6203.5|6200.7|6202.1|6199.3|12
1616519270000|2021-03-23 17:07:50|6202.5|6199.7|6203.6|6200.8|6203.7|6200.9|6201.7|6198.9|74
1616519280000|2021-03-23 17:08:00|6203.2|6200.4|6203.7|6200.9|6206.7|6203.9|6203.2|6200.4|74
1616519290000|2021-03-23 17:08:10|6204.1|6201.3|6206.7|6203.9|6206.7|6203.9|6204.1|6201.3|50
1616519300000|2021-03-23 17:08:20|6205.7|6202.9|6205.6|6202.8|6205.7|6202.9|6203.6|6200.8|53
1616519310000|2021-03-23 17:08:30|6204.6|6201.8|6205.7|6202.9|6205.7|6202.9|6204.6|6201.8|0
1616519320000|2021-03-23 17:08:40|6206.1|6203.3|6206.2|6203.4|6206.7|6203.9|6205.7|6202.9|40
1616519330000|2021-03-23 17:08:50|6206.1|6203.3|6205.6|6202.8|6206.1|6203.3|6204.6|6201.8|19
1616519340000|2021-03-23 17:09:00|6205.5|6202.7|6206.1|6203.3|6206.6|6203.8|6205.1|6202.3|5
1616519350000|2021-03-23 17:09:10|6206.2|6203.4|6205.6|6202.8|6206.5|6203.7|6205.6|6202.8|6
1616519360000|2021-03-23 17:09:20|6205.7|6202.9|6205.6|6202.8|6205.7|6202.9|6205.6|6202.8|4
1616519370000|2021-03-23 17:09:30|6204.6|6201.8|6204.5|6201.7|6205.2|6202.4|6204.5|6201.7|31
1616519380000|2021-03-23 17:09:40|6203.5|6200.7|6203.5|6200.7|6203.7|6200.9|6203.1|6200.3|13
1616519390000|2021-03-23 17:09:50|6203.1|6200.3|6200.6|6197.8|6203.1|6200.3|6200.5|6197.7|17
1616519400000|2021-03-23 17:10:00|6200.7|6197.9|6200.7|6197.9|6200.7|6197.9|6200.2|6197.4|6
1616519410000|2021-03-23 17:10:10|6201.1|6198.3|6200.1|6197.3|6202|6199.2|6200.1|6197.3|5
1616519420000|2021-03-23 17:10:20|6200.5|6197.7|6201.7|6198.9|6201.8|6199|6200.5|6197.7|14
1616519430000|2021-03-23 17:10:30|6201.6|6198.8|6201.2|6198.4|6202.1|6199.3|6200.7|6197.9|1
1616519440000|2021-03-23 17:10:40|6201.5|6198.7|6201.6|6198.8|6201.7|6198.9|6201.5|6198.7|3
1616519450000|2021-03-23 17:10:50|6201.5|6198.7|6200.5|6197.7|6201.6|6198.8|6200.5|6197.7|39
1616519460000|2021-03-23 17:11:00|6200|6197.2|6200.6|6197.8|6201.5|6198.7|6199.9|6197.1|141
1616519470000|2021-03-23 17:11:10|6200.5|6197.7|6191.4|6188.6|6200.5|6197.7|6191.3|6188.5|442
1616519480000|2021-03-23 17:11:20|6191.3|6188.5|6191.4|6188.6|6191.5|6188.7|6190.4|6187.6|12
1616519490000|2021-03-23 17:11:30|6191.3|6188.5|6191.9|6189.1|6191.9|6189.1|6190.9|6188.1|8
1616519500000|2021-03-23 17:11:40|6192.3|6189.5|6190.3|6187.5|6192.3|6189.5|6190.3|6187.5|42
1616519510000|2021-03-23 17:11:50|6189.5|6186.7|6191|6188.2|6191|6188.2|6188.9|6186.1|49
1616519520000|2021-03-23 17:12:00|6191.4|6188.6|6190.5|6187.7|6191.4|6188.6|6187.9|6185.1|129
1616519530000|2021-03-23 17:12:10|6190.1|6187.3|6187.9|6185.1|6190.5|6187.7|6186.8|6184|107
1616519540000|2021-03-23 17:12:20|6188.4|6185.6|6190.4|6187.6|6191.3|6188.5|6188.4|6185.6|94
1616519550000|2021-03-23 17:12:30|6190.3|6187.5|6190.6|6187.8|6190.6|6187.8|6188.1|6185.3|160
1616519560000|2021-03-23 17:12:40|6190.5|6187.7|6190.6|6187.8|6190.7|6187.9|6190.1|6187.3|5
1616519570000|2021-03-23 17:12:50|6190.5|6187.7|6192.1|6189.3|6192.1|6189.3|6190.5|6187.7|22
1616519580000|2021-03-23 17:13:00|6191.7|6188.9|6196.2|6193.4|6196.2|6193.4|6191.6|6188.8|28
1616519590000|2021-03-23 17:13:10|6195.7|6192.9|6194.7|6191.9|6195.7|6192.9|6194.7|6191.9|9
1616519600000|2021-03-23 17:13:20|||||||||4
1616519610000|2021-03-23 17:13:30|6195.7|6192.9|6195.2|6192.4|6195.7|6192.9|6195.1|6192.3|31
1616519620000|2021-03-23 17:13:40|6195.7|6192.9|6197.6|6194.8|6197.6|6194.8|6195.1|6192.3|42
1616519630000|2021-03-23 17:13:50|6197.1|6194.3|6195.1|6192.3|6197.2|6194.4|6195.1|6192.3|13
1616519640000|2021-03-23 17:14:00|6195.2|6192.4|6192.5|6189.7|6195.6|6192.8|6191.3|6188.5|823
1616519650000|2021-03-23 17:14:10|6192.9|6190.1|6192.9|6190.1|6193.5|6190.7|6192.3|6189.5|5
1616519660000|2021-03-23 17:14:20|6193.9|6191.1|6193.7|6190.9|6194.3|6191.5|6193.3|6190.5|29
1616519670000|2021-03-23 17:14:30|6193.3|6190.5|6194.2|6191.4|6194.2|6191.4|6192.8|6190|11
1616519680000|2021-03-23 17:14:40|6193.9|6191.1|6193.3|6190.5|6194.8|6192|6193.3|6190.5|25
1616519690000|2021-03-23 17:14:50|6193.4|6190.6|6192.3|6189.5|6193.4|6190.6|6192.3|6189.5|50
1616519700000|2021-03-23 17:15:00|6191.9|6189.1|6189.9|6187.1|6191.9|6189.1|6188.9|6186.1|55
1616519710000|2021-03-23 17:15:10|6191.3|6188.5|6191.8|6189|6192.7|6189.9|6191.3|6188.5|14
1616519720000|2021-03-23 17:15:20|6191.3|6188.5|6191.4|6188.6|6191.4|6188.6|6191.3|6188.5|6
1616519730000|2021-03-23 17:15:30|6191.3|6188.5|6189.4|6186.6|6191.4|6188.6|6189.3|6186.5|8
1616519740000|2021-03-23 17:15:40|6189.5|6186.7|6191.3|6188.5|6191.3|6188.5|6189.3|6186.5|2
1616519750000|2021-03-23 17:15:50|6190.8|6188|6190.3|6187.5|6192.1|6189.3|6190.3|6187.5|12
1616519760000|2021-03-23 17:16:00|6190.8|6188|6191.3|6188.5|6191.3|6188.5|6190.2|6187.4|62
1616519770000|2021-03-23 17:16:10|6192.1|6189.3|6192.3|6189.5|6193.4|6190.6|6191.3|6188.5|14
1616519780000|2021-03-23 17:16:20|6191.5|6188.7|6193.3|6190.5|6193.5|6190.7|6191.5|6188.7|45
1616519790000|2021-03-23 17:16:30|6193.4|6190.6|6194.3|6191.5|6194.9|6192.1|6193.3|6190.5|14
1616519800000|2021-03-23 17:16:40|6193.5|6190.7|6192.3|6189.5|6193.9|6191.1|6192.3|6189.5|9
1616519810000|2021-03-23 17:16:50|6192.4|6189.6|6191.4|6188.6|6192.4|6189.6|6190.8|6188|18
1616519820000|2021-03-23 17:17:00|6191.3|6188.5|6193.1|6190.3|6193.1|6190.3|6191.3|6188.5|11
1616519830000|2021-03-23 17:17:10|6191.9|6189.1|6192.3|6189.5|6192.4|6189.6|6191.4|6188.6|4
1616519840000|2021-03-23 17:17:20|6192.8|6190|6193.3|6190.5|6193.3|6190.5|6192.7|6189.9|5
1616519850000|2021-03-23 17:17:30|6192.3|6189.5|6188.3|6185.5|6192.8|6190|6188.3|6185.5|33
1616519860000|2021-03-23 17:17:40|6188.4|6185.6|6190.7|6187.9|6191.3|6188.5|6188.3|6185.5|23
1616519870000|2021-03-23 17:17:50|6190.8|6188|6191.3|6188.5|6192.3|6189.5|6190.8|6188|2
1616519880000|2021-03-23 17:18:00|6191.4|6188.6|6191.2|6188.4|6191.4|6188.6|6190.3|6187.5|4
1616519890000|2021-03-23 17:18:10|6191.3|6188.5|6192.3|6189.5|6193.2|6190.4|6190.9|6188.1|28
1616519900000|2021-03-23 17:18:20|6192.4|6189.6|6192.3|6189.5|6192.9|6190.1|6192.3|6189.5|12
1616519910000|2021-03-23 17:18:30|6191.9|6189.1|6192.8|6190|6194.3|6191.5|6191.9|6189.1|9
1616519920000|2021-03-23 17:18:40|6193.3|6190.5|6192.3|6189.5|6193.3|6190.5|6192.3|6189.5|9
1616519930000|2021-03-23 17:18:50|6191.9|6189.1|6192.3|6189.5|6192.3|6189.5|6191.9|6189.1|27
1616519940000|2021-03-23 17:19:00|6192.5|6189.7|6191.9|6189.1|6192.8|6190|6191.9|6189.1|11
1616519950000|2021-03-23 17:19:10|6191.5|6188.7|6191.5|6188.7|6192.5|6189.7|6191.5|6188.7|141
1616519960000|2021-03-23 17:19:20|6192.4|6189.6|6193.5|6190.7|6193.5|6190.7|6192.4|6189.6|12
1616519970000|2021-03-23 17:19:30|6192.5|6189.7|6193.5|6190.7|6193.5|6190.7|6192.4|6189.6|24
1616519980000|2021-03-23 17:19:40|6194.4|6191.6|6199.5|6196.7|6199.5|6196.7|6194.4|6191.6|81
1616519990000|2021-03-23 17:19:50|6198.9|6196.1|6198.4|6195.6|6198.9|6196.1|6197.5|6194.7|40
1616520000000|2021-03-23 17:20:00|6198.3|6195.5|6196.5|6193.7|6198.3|6195.5|6196.4|6193.6|21
1616520010000|2021-03-23 17:20:10|6197.3|6194.5|6196.9|6194.1|6197.9|6195.1|6196.9|6194.1|18
1616520020000|2021-03-23 17:20:20|6196.4|6193.6|6196.3|6193.5|6196.4|6193.6|6196.3|6193.5|35
1616520030000|2021-03-23 17:20:30|6195.9|6193.1|6195.5|6192.7|6196.4|6193.6|6195.4|6192.6|13
1616520040000|2021-03-23 17:20:40|6196|6193.2|6196.4|6193.6|6196.4|6193.6|6196|6193.2|0
1616520050000|2021-03-23 17:20:50|6196.5|6193.7|6197.4|6194.6|6197.4|6194.6|6196.5|6193.7|3
1616520060000|2021-03-23 17:21:00|6197.3|6194.5|6197.3|6194.5|6197.3|6194.5|6197.3|6194.5|1
1616520070000|2021-03-23 17:21:10|6196.5|6193.7|6194.9|6192.1|6196.5|6193.7|6194.9|6192.1|6
1616520080000|2021-03-23 17:21:20|6195.3|6192.5|6195.4|6192.6|6195.4|6192.6|6194.9|6192.1|21
1616520090000|2021-03-23 17:21:30|6195.5|6192.7|6195|6192.2|6195.5|6192.7|6194.9|6192.1|2
1616520100000|2021-03-23 17:21:40|6195.3|6192.5|6194.4|6191.6|6195.3|6192.5|6194.4|6191.6|2
1616520110000|2021-03-23 17:21:50|6193.9|6191.1|6193.4|6190.6|6193.9|6191.1|6192.5|6189.7|6
1616520120000|2021-03-23 17:22:00|6193.5|6190.7|6192.5|6189.7|6194.4|6191.6|6192.5|6189.7|37
1616520130000|2021-03-23 17:22:10|6192.4|6189.6|6192.4|6189.6|6192.5|6189.7|6191.9|6189.1|8
1616520140000|2021-03-23 17:22:20|6192.5|6189.7|6193.5|6190.7|6193.5|6190.7|6192.5|6189.7|7
1616520150000|2021-03-23 17:22:30|6192.7|6189.9|6193.9|6191.1|6193.9|6191.1|6192.5|6189.7|4
1616520160000|2021-03-23 17:22:40|6194.5|6191.7|6194.4|6191.6|6194.5|6191.7|6194.4|6191.6|11
1616520170000|2021-03-23 17:22:50|6195.3|6192.5|6196.3|6193.5|6196.4|6193.6|6193.4|6190.6|53
1616520180000|2021-03-23 17:23:00|6196.2|6193.4|6196.3|6193.5|6196.3|6193.5|6195.3|6192.5|27
1616520190000|2021-03-23 17:23:10|6196.8|6194|6197.9|6195.1|6198.4|6195.6|6196.3|6193.5|35
1616520200000|2021-03-23 17:23:20|6198.4|6195.6|6197.4|6194.6|6198.4|6195.6|6197.4|6194.6|8
1616520210000|2021-03-23 17:23:30|6197.3|6194.5|6197.3|6194.5|6198.3|6195.5|6197.3|6194.5|10
1616520220000|2021-03-23 17:23:40|6196.9|6194.1|6193.4|6190.6|6197.4|6194.6|6193.3|6190.5|53
1616520230000|2021-03-23 17:23:50|6193.3|6190.5|6192.8|6190|6193.3|6190.5|6191.3|6188.5|26
1616520240000|2021-03-23 17:24:00|6192.7|6189.9|6191.3|6188.5|6192.7|6189.9|6191.3|6188.5|7
1616520250000|2021-03-23 17:24:10|6190.3|6187.5|6189.3|6186.5|6190.3|6187.5|6189.3|6186.5|3
1616520260000|2021-03-23 17:24:20|6189.8|6187|6188.2|6185.4|6189.8|6187|6188.2|6185.4|7
1616520270000|2021-03-23 17:24:30|6188.3|6185.5|6188.4|6185.6|6189.3|6186.5|6188.3|6185.5|3
1616520280000|2021-03-23 17:24:40|6188.3|6185.5|6189.8|6187|6189.8|6187|6188.3|6185.5|10
1616520290000|2021-03-23 17:24:50|6189.3|6186.5|6189.3|6186.5|6189.8|6187|6189.3|6186.5|8
1616520300000|2021-03-23 17:25:00|6188.8|6186|6189.1|6186.3|6189.3|6186.5|6188.4|6185.6|13
1616520310000|2021-03-23 17:25:10|6188.8|6186|6188.8|6186|6188.8|6186|6188.8|6186|19
1616520320000|2021-03-23 17:25:20|6188.7|6185.9|6188.4|6185.6|6188.7|6185.9|6188.1|6185.3|9
1616520330000|2021-03-23 17:25:30|6188.8|6186|6188.8|6186|6189.3|6186.5|6188.3|6185.5|1
1616520340000|2021-03-23 17:25:40|6189.3|6186.5|6190.2|6187.4|6190.7|6187.9|6189.3|6186.5|17
1616520350000|2021-03-23 17:25:50|6189.8|6187|6190.9|6188.1|6190.9|6188.1|6189.3|6186.5|27
1616520360000|2021-03-23 17:26:00|6190.7|6187.9|6191.9|6189.1|6192.3|6189.5|6190.2|6187.4|9
1616520370000|2021-03-23 17:26:10|6192.7|6189.9|6192.2|6189.4|6192.7|6189.9|6191.8|6189|7
1616520380000|2021-03-23 17:26:20|6192.3|6189.5|6191.3|6188.5|6192.3|6189.5|6191.3|6188.5|2
1616520390000|2021-03-23 17:26:30|6190.3|6187.5|6190.3|6187.5|6190.3|6187.5|6190.3|6187.5|0
1616520400000|2021-03-23 17:26:40|||||||||2
1616520410000|2021-03-23 17:26:50|6189.8|6187|6189.3|6186.5|6189.8|6187|6189.3|6186.5|2
1616520420000|2021-03-23 17:27:00|6189.7|6186.9|6189.3|6186.5|6190.3|6187.5|6189.3|6186.5|22
1616520430000|2021-03-23 17:27:10|6189.4|6186.6|6190.3|6187.5|6190.3|6187.5|6189.4|6186.6|1
1616520440000|2021-03-23 17:27:20|6189.9|6187.1|6190.3|6187.5|6190.5|6187.7|6189.9|6187.1|5
1616520450000|2021-03-23 17:27:30|6190.8|6188|6190.9|6188.1|6190.9|6188.1|6190.8|6188|5
1616520460000|2021-03-23 17:27:40|6191.3|6188.5|6191.2|6188.4|6191.3|6188.5|6191.2|6188.4|4
1616520470000|2021-03-23 17:27:50|6190.8|6188|6190.2|6187.4|6191.3|6188.5|6190.1|6187.3|11
1616520480000|2021-03-23 17:28:00|6190.1|6187.3|6190.3|6187.5|6190.3|6187.5|6189.7|6186.9|57
1616520490000|2021-03-23 17:28:10|6191.1|6188.3|6190.3|6187.5|6191.3|6188.5|6190.3|6187.5|11
1616520500000|2021-03-23 17:28:20|6190.4|6187.6|6190.3|6187.5|6190.4|6187.6|6190.3|6187.5|2
1616520520000|2021-03-23 17:28:40|6189.4|6186.6|6189.3|6186.5|6189.8|6187|6189.3|6186.5|10
1616520530000|2021-03-23 17:28:50|||||||||6
1616520540000|2021-03-23 17:29:00|6188.5|6185.7|6186.1|6183.3|6188.5|6185.7|6186.1|6183.3|10
1616520550000|2021-03-23 17:29:10|6185.3|6182.5|6183.3|6180.5|6186.3|6183.5|6183.3|6180.5|137
1616520560000|2021-03-23 17:29:20|6184.2|6181.4|6184.3|6181.5|6184.9|6182.1|6184.2|6181.4|44
1616520570000|2021-03-23 17:29:30|6184.2|6181.4|6182.3|6179.5|6184.3|6181.5|6182.3|6179.5|6
1616520580000|2021-03-23 17:29:40|6183.1|6180.3|6183.2|6180.4|6184.3|6181.5|6183.1|6180.3|13
1616520590000|2021-03-23 17:29:50|6183.1|6180.3|6182.2|6179.4|6183.1|6180.3|6181.7|6178.9|15
1616520600000|2021-03-23 17:30:00|6181.8|6179|6184.3|6181.5|6184.3|6181.5|6181.8|6179|18
1616520610000|2021-03-23 17:30:10|6184.2|6181.4|6182.7|6179.9|6184.2|6181.4|6182.7|6179.9|7
1616520620000|2021-03-23 17:30:20|6182.2|6179.4|6180.1|6177.3|6182.2|6179.4|6179.2|6176.4|95
1616520630000|2021-03-23 17:30:30|6179.7|6176.9|6175.3|6172.5|6180.1|6177.3|6174.7|6171.9|240
1616520640000|2021-03-23 17:30:40|6175.7|6172.9|6174.2|6171.4|6175.7|6172.9|6174.2|6171.4|38
1616520650000|2021-03-23 17:30:50|6174.1|6171.3|6173.2|6170.4|6174.2|6171.4|6172.3|6169.5|25
1616520660000|2021-03-23 17:31:00|6172.7|6169.9|6171.3|6168.5|6172.7|6169.9|6171.2|6168.4|28
1616520670000|2021-03-23 17:31:10|6172.1|6169.3|6170.2|6167.4|6172.7|6169.9|6169.7|6166.9|44
1616520680000|2021-03-23 17:31:20|6170.1|6167.3|6170.2|6167.4|6172.2|6169.4|6170.1|6167.3|50
1616520690000|2021-03-23 17:31:30|6170.1|6167.3|6169.1|6166.3|6170.3|6167.5|6168.6|6165.8|170
1616520700000|2021-03-23 17:31:40|6168.3|6165.5|6169.1|6166.3|6169.1|6166.3|6168.1|6165.3|23
1616520710000|2021-03-23 17:31:50|6168.7|6165.9|6161.1|6158.3|6168.7|6165.9|6160.2|6157.4|592
1616520720000|2021-03-23 17:32:00|6161|6158.2|6160.1|6157.3|6161.1|6158.3|6159.1|6156.3|90
1616520730000|2021-03-23 17:32:10|6161.1|6158.3|6159|6156.2|6162|6159.2|6159|6156.2|102
1616520740000|2021-03-23 17:32:20|6158.6|6155.8|6142.8|6140|6160.1|6157.3|6142.3|6139.5|2889
1616520750000|2021-03-23 17:32:30|6143.6|6140.8|6143.6|6140.8|6145.7|6142.9|6139|6136.2|302
1616520760000|2021-03-23 17:32:40|6143.5|6140.7|6144.8|6142|6146.5|6143.7|6142.4|6139.6|686
1616520770000|2021-03-23 17:32:50|6144.3|6141.5|6135.6|6132.8|6144.7|6141.9|6135.6|6132.8|1339
1616520780000|2021-03-23 17:33:00|6134.7|6131.9|6135.9|6133.1|6136.4|6133.6|6133.2|6130.4|445
1616520790000|2021-03-23 17:33:10|6135.8|6133|6129.5|6126.7|6138|6135.2|6129.5|6126.7|700
1616520800000|2021-03-23 17:33:20|6130|6127.2|6129.5|6126.7|6133.2|6130.4|6127.3|6124.5|134
1616520810000|2021-03-23 17:33:30|6129.1|6126.3|6119.6|6116.8|6129.6|6126.8|6118.4|6115.6|713
1616520820000|2021-03-23 17:33:40|6120|6117.2|6117.2|6114.4|6121|6118.2|6116.8|6114|119
1616520830000|2021-03-23 17:33:50|6118|6115.2|6122.7|6119.9|6123.2|6120.4|6116.5|6113.7|235
1616520840000|2021-03-23 17:34:00|6122.1|6119.3|6124.4|6121.6|6124.8|6122|6121.6|6118.8|615
1616520850000|2021-03-23 17:34:10|6123.6|6120.8|6130.1|6127.3|6131.7|6128.9|6123.6|6120.8|64
1616520860000|2021-03-23 17:34:20|6130.2|6127.4|6126.3|6123.5|6130.2|6127.4|6124.7|6121.9|176
1616520870000|2021-03-23 17:34:30|6126.7|6123.9|6126.8|6124|6128.8|6126|6125.3|6122.5|60
1616520880000|2021-03-23 17:34:40|6126.9|6124.1|6124.2|6121.4|6127.4|6124.6|6122.9|6120.1|115
1616520890000|2021-03-23 17:34:50|6124.6|6121.8|6120.7|6117.9|6124.6|6121.8|6120.7|6117.9|78
1616520900000|2021-03-23 17:35:00|6120.2|6117.4|6119.7|6116.9|6123.2|6120.4|6119.6|6116.8|138
1616520910000|2021-03-23 17:35:10|6120.3|6117.5|6119.5|6116.7|6123.2|6120.4|6119.5|6116.7|446
1616520920000|2021-03-23 17:35:20|6120.4|6117.6|6117.6|6114.8|6121.3|6118.5|6117.6|6114.8|57
1616520930000|2021-03-23 17:35:30|6118|6115.2|6117.5|6114.7|6118.5|6115.7|6116|6113.2|173
1616520940000|2021-03-23 17:35:40|6117.4|6114.6|6113.6|6110.8|6117.4|6114.6|6111.4|6108.6|141
1616520950000|2021-03-23 17:35:50|6114|6111.2|6112.4|6109.6|6114.4|6111.6|6112.4|6109.6|157
1616520960000|2021-03-23 17:36:00|6111.6|6108.8|6118.7|6115.9|6119.2|6116.4|6111.6|6108.8|89
1616520970000|2021-03-23 17:36:10|6119.2|6116.4|6120.1|6117.3|6121.3|6118.5|6119.2|6116.4|65
1616520980000|2021-03-23 17:36:20|6119.8|6117|6122.2|6119.4|6122.2|6119.4|6115.1|6112.3|203
1616520990000|2021-03-23 17:36:30|6122.6|6119.8|6119.3|6116.5|6122.6|6119.8|6118.6|6115.8|35
1616521000000|2021-03-23 17:36:40|6119.8|6117|6119|6116.2|6122.7|6119.9|6118.4|6115.6|179
1616521010000|2021-03-23 17:36:50|6118.9|6116.1|6117.6|6114.8|6118.9|6116.1|6115.2|6112.4|59
1616521020000|2021-03-23 17:37:00|6117.8|6115|6123.7|6120.9|6124.4|6121.6|6117.8|6115|177
1616521030000|2021-03-23 17:37:10|6123.6|6120.8|6127|6124.2|6128|6125.2|6122.2|6119.4|145
1616521040000|2021-03-23 17:37:20|6128.8|6126|6127.5|6124.7|6128.8|6126|6125.5|6122.7|69
1616521050000|2021-03-23 17:37:30|6126.9|6124.1|6126.4|6123.6|6126.9|6124.1|6125|6122.2|17
1616521060000|2021-03-23 17:37:40|6125.9|6123.1|6125.9|6123.1|6127.4|6124.6|6125|6122.2|162
1616521070000|2021-03-23 17:37:50|6124.4|6121.6|6122.4|6119.6|6125.3|6122.5|6122.4|6119.6|86
1616521080000|2021-03-23 17:38:00|6122.8|6120|6123.3|6120.5|6123.9|6121.1|6121|6118.2|30
1616521090000|2021-03-23 17:38:10|6122.8|6120|6120.5|6117.7|6122.9|6120.1|6120.5|6117.7|54
1616521100000|2021-03-23 17:38:20|6121|6118.2|6119.4|6116.6|6122.4|6119.6|6119.4|6116.6|18
1616521110000|2021-03-23 17:38:30|6119.2|6116.4|6120.4|6117.6|6120.8|6118|6119.2|6116.4|22
1616521120000|2021-03-23 17:38:40|6120.8|6118|6115.8|6113|6120.9|6118.1|6114.9|6112.1|75
1616521130000|2021-03-23 17:38:50|6115.4|6112.6|6118.8|6116|6119.9|6117.1|6115.4|6112.6|60
1616521140000|2021-03-23 17:39:00|6118.9|6116.1|6118.4|6115.6|6118.9|6116.1|6114.9|6108.7|131
1616521150000|2021-03-23 17:39:10|6117.3|6114.5|6116.4|6113.6|6117.4|6114.6|6115.3|6112.5|33
1616521160000|2021-03-23 17:39:20|6116.8|6114|6116.8|6114|6118.4|6115.6|6116.8|6114|7
1616521170000|2021-03-23 17:39:30|6116.9|6114.1|6115.4|6112.6|6118.2|6115.4|6115.3|6112.5|51
1616521180000|2021-03-23 17:39:40|6115|6112.2|6119.9|6117.1|6120|6117.2|6115|6112.2|46
1616521190000|2021-03-23 17:39:50|6120|6117.2|6115.9|6113.1|6120|6117.2|6115.5|6112.7|34
1616521200000|2021-03-23 17:40:00|6115.5|6112.7|6113.9|6111.1|6116|6113.2|6113.5|6110.7|88
1616521210000|2021-03-23 17:40:10|6113.5|6110.7|6111.5|6108.7|6113.5|6110.7|6110.9|6108|155
1616521220000|2021-03-23 17:40:20|6111.4|6108.6|6105.1|6102.3|6111.4|6108.6|6105.1|6102.3|702
1616521230000|2021-03-23 17:40:30|6105.6|6102.8|6099.6|6096.8|6106.1|6103.3|6097.6|6094.8|509
1616521240000|2021-03-23 17:40:40|6100.1|6097.3|6098.7|6095.9|6103.1|6100.3|6097.1|6094.3|201
1616521250000|2021-03-23 17:40:50|6099.6|6096.8|6096.1|6093.3|6100.6|6097.8|6095.6|6092.8|42
1616521260000|2021-03-23 17:41:00|6095.7|6092.9|6092.6|6089.8|6097.7|6093.3|6090.1|6087.3|268
1616521270000|2021-03-23 17:41:10|6092.5|6089.7|6091|6088.2|6094.1|6091.3|6090.1|6087.3|116
1616521280000|2021-03-23 17:41:20|6091.1|6088.3|6083.8|6081|6091.1|6088.3|6083.8|6081|338
1616521290000|2021-03-23 17:41:30|6082.9|6080.1|6082.4|6079.6|6083.3|6080.5|6081.8|6079|517
1616521300000|2021-03-23 17:41:40|6082.3|6079.5|6081.4|6078.6|6084|6081.2|6081.4|6078.6|514
1616521310000|2021-03-23 17:41:50|6080.4|6077.6|6079.6|6076.8|6081.4|6078.6|6079.6|6076.8|164
1616521320000|2021-03-23 17:42:00|6079.7|6076.9|6076.6|6073.8|6079.8|6077|6075.6|6072.8|270
1616521330000|2021-03-23 17:42:10|6076.7|6073.9|6071.7|6068.9|6076.7|6073.9|6070.6|6067.8|519
1616521340000|2021-03-23 17:42:20|6072|6069.2|6075.6|6072.8|6077.7|6074.9|6071.6|6068.8|145
1616521350000|2021-03-23 17:42:30|6074.2|6071.4|6071.1|6068.3|6075.1|6072.3|6070.7|6067.9|33
1616521360000|2021-03-23 17:42:40|6070.6|6067.8|6074.1|6071.3|6075.8|6073|6070.6|6067.8|91
1616521370000|2021-03-23 17:42:50|6073.7|6070.9|6069.2|6066.4|6074.2|6071.4|6067.7|6064.9|174
1616521380000|2021-03-23 17:43:00|6069.7|6066.9|6067.2|6064.4|6071.1|6068.3|6064.8|6062|349
1616521390000|2021-03-23 17:43:10|6067.3|6064.5|6064.8|6062|6067.8|6065|6064.8|6062|226
1616521400000|2021-03-23 17:43:20|6063.6|6060.8|6061.5|6058.7|6064.8|6061.4|6061.3|6058.5|293
1616521410000|2021-03-23 17:43:30|6061.9|6059.1|6062|6059.2|6063.4|6060.6|6059.8|6057|72
1616521420000|2021-03-23 17:43:40|6060.9|6058.1|6061.5|6058.7|6062|6059.2|6056.4|6053.6|354
1616521430000|2021-03-23 17:43:50|6061.9|6059.1|6062.5|6059.7|6064|6061.2|6059.5|6056.7|117
1616521440000|2021-03-23 17:44:00|6061.4|6058.6|6074|6071.2|6074|6071.2|6061|6058.2|326
1616521450000|2021-03-23 17:44:10|6073.9|6071.1|6071|6068.2|6073.9|6071.1|6068.4|6065.6|155
1616521460000|2021-03-23 17:44:20|6071.1|6068.3|6071.4|6068.6|6072.5|6069.7|6069|6066.2|70
1616521470000|2021-03-23 17:44:30|6071.6|6068.8|6073.5|6070.7|6076.4|6073.6|6071.6|6068.8|59
1616521480000|2021-03-23 17:44:40|6074|6071.2|6074|6071.2|6075.5|6072.7|6072.4|6069.6|108
1616521490000|2021-03-23 17:44:50|6074.5|6071.7|6069.5|6066.7|6074.5|6071.7|6069.5|6066.7|36
1616521500000|2021-03-23 17:45:00|6069.6|6066.8|6063.5|6060.7|6070.3|6067.5|6062|6059.2|72
1616521510000|2021-03-23 17:45:10|6063.8|6061|6065.9|6063.1|6067|6064.2|6063.8|6061|94
1616521520000|2021-03-23 17:45:20|6066|6063.2|6064.9|6062.1|6066|6063.2|6060.8|6058|172
1616521530000|2021-03-23 17:45:30|6064.8|6062|6063|6060.2|6064.8|6062|6061.4|6058.6|11
1616521540000|2021-03-23 17:45:40|6063.8|6059.8|6062.4|6059.6|6069.7|6066.9|6062.2|6059.4|284
1616521550000|2021-03-23 17:45:50|6063.6|6060.8|6063.7|6060.9|6066.8|6064|6063|6060.2|75
1616521560000|2021-03-23 17:46:00|6063.3|6060.5|6063.9|6061.1|6065.9|6063.1|6062.8|6060|68
1616521570000|2021-03-23 17:46:10|6063.8|6061|6066.2|6063.4|6067.3|6064.5|6062.4|6059.6|20
1616521580000|2021-03-23 17:46:20|6065.8|6063|6068.4|6065.6|6070|6067.2|6065.8|6063|65
1616521590000|2021-03-23 17:46:30|6068.5|6065.7|6064.4|6061.6|6069.3|6066.5|6063.8|6061|33
1616521600000|2021-03-23 17:46:40|6064.5|6061.7|6069.5|6066.7|6070|6067.2|6064.4|6061.6|137
1616521610000|2021-03-23 17:46:50|6070|6067.2|6069.5|6066.7|6071|6068.2|6068.4|6065.6|47
1616521620000|2021-03-23 17:47:00|6069.4|6066.6|6068.4|6065.6|6072.5|6069.7|6066.9|6064.1|99
1616521630000|2021-03-23 17:47:10|6068.9|6066.1|6070.4|6067.6|6070.9|6068.1|6068.4|6065.6|28
1616521640000|2021-03-23 17:47:20|6069.9|6067.1|6069.4|6066.6|6072|6069.2|6068.4|6065.6|60
1616521650000|2021-03-23 17:47:30|6069.5|6066.7|6075.8|6073|6076|6073.2|6069.5|6066.7|240
1616521660000|2021-03-23 17:47:40|6074.8|6072|6076.1|6073.3|6078|6075.2|6074.8|6072|51
1616521670000|2021-03-23 17:47:50|6076.4|6073.6|6076.6|6073.8|6077.9|6075.1|6075.6|6072.8|35
1616521680000|2021-03-23 17:48:00|6077|6074.2|6076.5|6073.7|6078|6075.2|6075.1|6072.3|149
1616521690000|2021-03-23 17:48:10|6076.6|6073.8|6070.6|6067.8|6077.1|6074.3|6070.6|6067.8|81
1616521700000|2021-03-23 17:48:20|6071|6068.2|6066|6063.2|6071.2|6068.4|6064.5|6061.7|238
1616521710000|2021-03-23 17:48:30|6065.8|6063|6070.7|6067.9|6070.7|6067.9|6065|6062.2|93
1616521720000|2021-03-23 17:48:40|6071.6|6068.8|6067.7|6064.9|6072.6|6069.8|6067.5|6064.7|112
1616521730000|2021-03-23 17:48:50|6068|6065.2|6064.2|6061.4|6068|6065.2|6063|6060.2|25
1616521740000|2021-03-23 17:49:00|6065|6062.2|6072.6|6069.8|6072.6|6069.8|6063.7|6060.9|53
1616521750000|2021-03-23 17:49:10|6072.7|6069.9|6072.1|6069.3|6075.2|6072.4|6072|6069.2|79
1616521760000|2021-03-23 17:49:20|6071.6|6068.8|6079.7|6076.9|6079.7|6076.9|6071.5|6068.7|54
1616521770000|2021-03-23 17:49:30|6080.2|6077.4|6085.6|6082.8|6086.2|6083.4|6079.1|6076.3|172
1616521780000|2021-03-23 17:49:40|6086.5|6083.7|6084.1|6081.3|6086.7|6083.9|6083.2|6080.4|62
1616521790000|2021-03-23 17:49:50|6083.6|6080.8|6088.2|6085.4|6090.3|6087.5|6081|6078.2|228
1616521800000|2021-03-23 17:50:00|6088.7|6085.9|6087.2|6084.4|6090.2|6087.4|6087.1|6084.3|61
1616521810000|2021-03-23 17:50:10|6087.1|6084.3|6084.1|6081.3|6087.1|6084.3|6081.6|6078.8|71
1616521820000|2021-03-23 17:50:20|6083.6|6080.8|6082.1|6079.3|6083.6|6080.8|6080.6|6077.8|83
1616521830000|2021-03-23 17:50:30|6081.5|6078.7|6085.2|6082.4|6087.2|6084.4|6081.5|6078.7|38
1616521840000|2021-03-23 17:50:40|6085.7|6082.9|6086.7|6083.9|6087.6|6084.8|6085.1|6082.3|39
1616521850000|2021-03-23 17:50:50|6087.2|6084.4|6094.7|6091.9|6095.1|6092.3|6086.7|6083.9|82
1616521860000|2021-03-23 17:51:00|6095.6|6092.8|6089.6|6086.8|6096.2|6093.4|6088.1|6085.3|48
1616521870000|2021-03-23 17:51:10|6089.5|6086.7|6089.5|6086.7|6092.5|6089.7|6089.5|6086.7|55
1616521880000|2021-03-23 17:51:20|6089.6|6086.8|6092|6089.2|6093|6090.2|6089.6|6086.8|18
1616521890000|2021-03-23 17:51:30|6091.8|6089|6092.5|6089.7|6093|6090.2|6089|6086.2|38
1616521900000|2021-03-23 17:51:40|6092.6|6089.8|6097.1|6094.3|6097.6|6094.8|6092.5|6089.7|23
1616521910000|2021-03-23 17:51:50|6097.6|6094.8|6097.6|6094.8|6098.1|6095.3|6097.1|6094.3|11
1616521920000|2021-03-23 17:52:00|6097.2|6094.4|6097|6094.2|6100.1|6097.3|6096.6|6093.8|49
1616521930000|2021-03-23 17:52:10|6096.7|6093.9|6098.2|6095.4|6098.6|6095.8|6095.6|6092.8|42
1616521940000|2021-03-23 17:52:20|6098.1|6095.3|6102|6099.2|6103.6|6100.8|6098.1|6095.3|116
1616521950000|2021-03-23 17:52:30|6102.1|6099.3|6100|6097.2|6102.6|6099.8|6099.5|6096.7|24
1616521960000|2021-03-23 17:52:40|6099.7|6096.9|6104.6|6101.8|6105.6|6102.8|6099.6|6096.8|195
1616521970000|2021-03-23 17:52:50|6104.2|6101.4|6102.2|6099.4|6104.2|6101.4|6101.7|6098.9|21
1616521980000|2021-03-23 17:53:00|6102.6|6099.8|6104.6|6101.8|6105|6102.2|6102.6|6099.8|40
1616521990000|2021-03-23 17:53:10|6104.5|6101.7|6099.6|6096.8|6105.4|6102.6|6099.6|6096.8|139
1616522000000|2021-03-23 17:53:20|6099.5|6096.7|6102.5|6099.7|6103|6100.2|6099|6096.2|51
1616522010000|2021-03-23 17:53:30|6102.6|6099.8|6108.4|6105.6|6108.6|6105.8|6102.6|6099.8|317
1616522020000|2021-03-23 17:53:40|6108.5|6105.7|6105.5|6102.7|6109|6106.2|6105.5|6102.7|52
1616522030000|2021-03-23 17:53:50|6105.6|6102.8|6106.5|6103.7|6107.5|6104.7|6104.5|6101.7|3
1616522040000|2021-03-23 17:54:00|6106.6|6103.8|6104.1|6101.3|6107|6104.2|6104|6101.2|48
1616522050000|2021-03-23 17:54:10|6104.2|6101.4|6101|6098.2|6105.5|6102.7|6100.5|6097.7|63
1616522060000|2021-03-23 17:54:20|6101.1|6098.3|6101|6098.2|6103|6100.2|6100|6097.2|7
1616522070000|2021-03-23 17:54:30|6100.5|6097.7|6106.5|6103.7|6107|6104.2|6100.5|6097.7|96
1616522080000|2021-03-23 17:54:40|6106.4|6103.6|6106|6103.2|6106.8|6104|6106|6103.2|24
1616522090000|2021-03-23 17:54:50|6107|6104.2|6107.6|6104.8|6107.6|6104.8|6103.5|6100.7|80
1616522100000|2021-03-23 17:55:00|6107.5|6104.7|6112.7|6109.9|6114.2|6111.4|6106.1|6103.3|294
1616522110000|2021-03-23 17:55:10|6113.1|6110.3|6111.1|6108.3|6113.1|6110.3|6110.2|6107.4|57
1616522120000|2021-03-23 17:55:20|6110.2|6107.4|6109.1|6106.3|6110.7|6107.9|6107.1|6104.3|128
1616522130000|2021-03-23 17:55:30|6109.2|6106.4|6110.6|6107.8|6113.1|6110.3|6107.6|6104.8|42
1616522140000|2021-03-23 17:55:40|6110.7|6107.9|6115.7|6112.9|6116.2|6113.4|6110.7|6107.9|102
1616522150000|2021-03-23 17:55:50|6116.2|6113.4|6114.6|6111.8|6116.2|6113.4|6111.2|6108.4|43
1616522160000|2021-03-23 17:56:00|6114.5|6111.7|6110.7|6107.9|6114.6|6111.8|6110.7|6107.9|21
1616522170000|2021-03-23 17:56:10|6112.5|6109.7|6113.2|6110.4|6115.6|6112.8|6112.5|6109.7|61
1616522180000|2021-03-23 17:56:20|6113.1|6110.3|6111.6|6108.8|6113.2|6110.4|6110.1|6107.3|61
1616522190000|2021-03-23 17:56:30|6111.2|6108.4|6115.6|6112.8|6115.7|6112.9|6111.2|6108.4|86
1616522200000|2021-03-23 17:56:40|6116.1|6113.3|6118.6|6115.8|6119.2|6116.4|6116.1|6113.3|35
1616522210000|2021-03-23 17:56:50|6118.9|6116.1|6113.4|6110.6|6118.9|6116.1|6112.6|6109.8|75
1616522220000|2021-03-23 17:57:00|6113|6110.2|6115.1|6112.3|6116|6113.2|6112|6109.2|190
1616522230000|2021-03-23 17:57:10|6115.4|6112.6|6112.6|6109.8|6116|6113.2|6111.5|6108.7|26
1616522240000|2021-03-23 17:57:20|6113|6110.2|6115|6112.2|6115|6112.2|6112|6109.2|24
1616522250000|2021-03-23 17:57:30|6114.8|6112|6115.6|6112.8|6116.6|6113.8|6114|6111.2|121
1616522260000|2021-03-23 17:57:40|6116|6113.2|6113|6110.2|6118.1|6115.3|6113|6110.2|278
1616522270000|2021-03-23 17:57:50|6113.5|6110.7|6116.6|6113.8|6116.6|6113.8|6113.5|6110.7|42
1616522280000|2021-03-23 17:58:00|6117|6114.2|6117.6|6114.8|6118.2|6115.4|6116|6113.2|29
1616522290000|2021-03-23 17:58:10|6117.7|6114.9|6116.5|6113.7|6118.5|6115.7|6116.5|6113.7|37
1616522300000|2021-03-23 17:58:20|6116.6|6113.8|6114.4|6111.6|6116.6|6113.8|6114.4|6111.6|20
1616522310000|2021-03-23 17:58:30|6114|6111.2|6112.5|6109.7|6114|6111.2|6110.1|6107.3|43
1616522320000|2021-03-23 17:58:40|6112.6|6109.8|6113.6|6110.8|6114.4|6111.6|6112|6109.2|40
1616522330000|2021-03-23 17:58:50|6114.6|6111.8|6117.1|6114.3|6118.1|6115.3|6114.5|6111.7|30
1616522340000|2021-03-23 17:59:00|6117|6114.2|6118.2|6115.4|6119|6116.2|6116.5|6113.7|41
1616522350000|2021-03-23 17:59:10|6119|6116.2|6121|6118.2|6121|6118.2|6118.5|6115.7|23
1616522360000|2021-03-23 17:59:20|6120.3|6117.5|6115.5|6112.7|6122|6119.2|6114.5|6111.7|121
1616522370000|2021-03-23 17:59:30|6115.4|6112.6|6117.4|6114.6|6117.5|6114.7|6113|6110.2|50
1616522380000|2021-03-23 17:59:40|6117.1|6114.3|6116|6113.2|6118|6115.2|6115.6|6112.8|1
1616522390000|2021-03-23 17:59:50|6115.6|6112.8|6118.1|6115.3|6118.1|6115.3|6115.6|6112.8|25
1616522400000|2021-03-23 18:00:00|6118|6115.2|6114|6111.2|6118|6115.2|6112.6|6109.8|35
1616522410000|2021-03-23 18:00:10|6114.5|6111.7|6119.1|6116.3|6119.1|6116.3|6114.5|6111.7|37
1616522420000|2021-03-23 18:00:20|6119|6116.2|6124.1|6121.3|6125|6122.2|6119|6116.2|93
1616522430000|2021-03-23 18:00:30|6124.5|6121.7|6120.5|6117.7|6124.5|6121.7|6120.5|6117.7|53
1616522440000|2021-03-23 18:00:40|6120.6|6117.8|6121.2|6118.4|6121.6|6118.8|6120|6117.2|46
1616522450000|2021-03-23 18:00:50|6121.6|6118.8|6121|6118.2|6123.6|6120.8|6120.5|6117.7|21
1616522460000|2021-03-23 18:01:00|6120.5|6117.7|6116.7|6113.9|6120.5|6117.7|6116|6113.2|26
1616522470000|2021-03-23 18:01:10|6118.5|6115.7|6118.6|6115.8|6119.1|6116.3|6118|6115.2|27
1616522480000|2021-03-23 18:01:20|6119.1|6116.3|6122.6|6119.8|6122.6|6119.8|6119.1|6116.3|49
1616522490000|2021-03-23 18:01:30|6123|6120.2|6124.5|6121.7|6124.6|6121.8|6122|6119.2|52
1616522500000|2021-03-23 18:01:40|6124.6|6121.8|6124|6121.2|6124.6|6121.8|6124|6121.2|27
1616522510000|2021-03-23 18:01:50|6123.5|6120.7|6125|6122.2|6125|6122.2|6123.5|6120.7|8
1616522520000|2021-03-23 18:02:00|6126|6123.2|6125.4|6122.6|6128|6125.2|6124.4|6121.6|245
1616522530000|2021-03-23 18:02:10|6125.8|6123|6119.9|6117.1|6125.9|6123.1|6119.8|6117|122
1616522540000|2021-03-23 18:02:20|6119.8|6117|6121.9|6119.1|6123.3|6120.5|6119.4|6116.6|76
1616522550000|2021-03-23 18:02:30|6122.3|6119.5|6117.8|6115|6122.3|6119.5|6117.3|6114.5|86
1616522560000|2021-03-23 18:02:40|6117.9|6115.1|6119.9|6117.1|6120.8|6118|6117.9|6115.1|48
1616522570000|2021-03-23 18:02:50|6120.2|6117.4|6125.7|6122.9|6128.8|6126|6118.8|6116|80
1616522580000|2021-03-23 18:03:00|6125.3|6122.5|6122.3|6119.5|6125.3|6122.5|6120.8|6118|17
1616522590000|2021-03-23 18:03:10|6122.4|6119.6|6124.8|6122|6127.4|6124.6|6122|6119.2|83
1616522600000|2021-03-23 18:03:20|6125.3|6122.5|6124.5|6121.7|6126.3|6123.5|6121.3|6118.5|176
1616522610000|2021-03-23 18:03:30|6125.3|6122.5|6120.4|6117.6|6125.3|6122.5|6120.3|6117.5|8
1616522620000|2021-03-23 18:03:40|6120.7|6117.9|6118.7|6115.9|6120.7|6117.9|6117.8|6115|245
1616522630000|2021-03-23 18:03:50|6118.8|6116|6124.7|6121.9|6126.6|6123.8|6118.8|6116|20
1616522640000|2021-03-23 18:04:00|6125.2|6122.4|6122.6|6119.8|6125.2|6122.4|6119.6|6116.8|313
1616522650000|2021-03-23 18:04:10|6122.7|6119.9|6119.1|6116.3|6122.7|6119.9|6118.1|6115.3|60
1616522660000|2021-03-23 18:04:20|6119|6116.2|6120|6117.2|6120|6117.2|6117.1|6114.3|15
1616522670000|2021-03-23 18:04:30|6119.9|6117.1|6119.5|6116.7|6120.6|6117.8|6118.2|6115.4|80
1616522680000|2021-03-23 18:04:40|6118.7|6115.9|6122.9|6120.1|6122.9|6120.1|6118.1|6115.3|57
1616522690000|2021-03-23 18:04:50|6123.4|6120.6|6123.9|6121.1|6126|6123.2|6123|6120.2|9
1616522700000|2021-03-23 18:05:00|6123.5|6120.7|6122|6119.2|6125|6122.2|6121.6|6118.8|25
1616522710000|2021-03-23 18:05:10|6121.9|6119.1|6122.6|6119.8|6122.7|6119.9|6120.7|6117.9|40
1616522720000|2021-03-23 18:05:20|6121.7|6118.9|6118|6115.2|6122.7|6119.9|6117.5|6114.7|42
1616522730000|2021-03-23 18:05:30|6117.7|6114.9|6119.1|6116.3|6119.1|6116.3|6114.8|6112|30
1616522740000|2021-03-23 18:05:40|6119.2|6116.4|6118.2|6115.4|6120.7|6117.9|6117.6|6114.8|22
1616522750000|2021-03-23 18:05:50|6119.1|6116.3|6117.6|6114.8|6119.2|6116.4|6117.1|6114.3|56
1616522760000|2021-03-23 18:06:00|6117.1|6114.3|6115.6|6112.8|6117.1|6114.3|6115.2|6112.4|52
1616522770000|2021-03-23 18:06:10|6115.4|6112.6|6115.7|6112.9|6116.1|6113.3|6112.7|6109.9|160
1616522780000|2021-03-23 18:06:20|6116.1|6113.3|6113.7|6110.9|6116.1|6113.3|6112|6109.2|252
1616522790000|2021-03-23 18:06:30|6114.1|6111.3|6111.9|6109.1|6115.2|6112.4|6110.6|6107.8|91
1616522800000|2021-03-23 18:06:40|6112.2|6109.4|6112.6|6109.8|6116.2|6113.4|6112.2|6109.4|157
1616522810000|2021-03-23 18:06:50|6113.2|6110.4|6114.3|6111.5|6115.6|6112.8|6111.6|6108.8|133
1616522820000|2021-03-23 18:07:00|6114.7|6111.9|6113.7|6110.9|6114.7|6111.9|6111.1|6108.3|90
1616522830000|2021-03-23 18:07:10|6113.6|6110.8|6112.1|6109.3|6113.7|6110.9|6111.6|6108.8|19
1616522840000|2021-03-23 18:07:20|6112|6109.2|6103.6|6100.8|6112|6109.2|6103.6|6100.8|160
1616522850000|2021-03-23 18:07:30|6103.5|6100.7|6108.1|6105.3|6108.1|6105.3|6103.1|6100.3|62
1616522860000|2021-03-23 18:07:40|6107.3|6104.5|6107.7|6104.9|6112.2|6109.4|6106.8|6104|44
1616522870000|2021-03-23 18:07:50|6107.6|6104.8|6106.1|6103.3|6108.6|6105.8|6105.7|6102.9|166
1616522880000|2021-03-23 18:08:00|6105.7|6102.9|6107.1|6104.3|6107.7|6104.9|6105.1|6102.3|104
1616522890000|2021-03-23 18:08:10|6107.2|6104.4|6105.7|6102.9|6110.1|6107.3|6105.2|6102.4|22
1616522900000|2021-03-23 18:08:20|6106.2|6103.4|6107.2|6104.4|6107.7|6104.9|6104.9|6102.1|13
1616522910000|2021-03-23 18:08:30|6106.8|6104|6105.8|6103|6106.8|6104|6104.8|6102|42
1616522920000|2021-03-23 18:08:40|6105.3|6102.5|6101.6|6098.8|6105.8|6103|6100.6|6097.8|82
1616522930000|2021-03-23 18:08:50|6101.4|6098.6|6104.7|6101.9|6104.7|6101.9|6099.3|6096.5|106
1616522940000|2021-03-23 18:09:00|6104.8|6102|6104.8|6102|6105.2|6102.4|6102.7|6099.9|34
1616522950000|2021-03-23 18:09:10|6105.3|6102.5|6104.8|6102|6107.2|6104.4|6103.7|6100.9|35
1616522960000|2021-03-23 18:09:20|6104.7|6101.9|6101.7|6098.9|6104.7|6101.9|6101.7|6098.9|21
1616522970000|2021-03-23 18:09:30|6101.6|6098.8|6102.8|6100|6104.1|6101.3|6100.3|6097.5|88
1616522980000|2021-03-23 18:09:40|6103.8|6101|6103.6|6100.8|6104.2|6101.4|6102.2|6099.4|25
1616522990000|2021-03-23 18:09:50|6103.2|6100.4|6108.1|6105.3|6108.2|6105.4|6103.2|6100.4|90
1616523000000|2021-03-23 18:10:00|6108.2|6105.4|6104.3|6101.5|6108.8|6106|6104.2|6101.4|53
1616523010000|2021-03-23 18:10:10|6104.8|6102|6105.1|6102.3|6105.8|6103|6104.2|6101.4|8
1616523020000|2021-03-23 18:10:20|6104.6|6101.8|6104.2|6101.4|6104.8|6102|6102.7|6099.9|18
1616523030000|2021-03-23 18:10:30|6103.8|6101|6104.7|6101.9|6104.8|6102|6101.7|6098.9|167
1616523040000|2021-03-23 18:10:40|6104.8|6102|6102.8|6100|6104.8|6102|6101.8|6099|33
1616523050000|2021-03-23 18:10:50|6101.8|6099|6100.8|6098|6102.3|6099.5|6100.7|6097.9|6
1616523060000|2021-03-23 18:11:00|6100.6|6097.8|6097.6|6094.8|6100.6|6097.8|6095.7|6092.9|104
1616523070000|2021-03-23 18:11:10|6097.2|6094.4|6095.2|6092.4|6097.2|6094.4|6094.6|6091.8|38
1616523080000|2021-03-23 18:11:20|6095.1|6092.3|6097.7|6094.9|6098.3|6095.5|6093.7|6090.9|32
1616523090000|2021-03-23 18:11:30|6097.3|6094.5|6096|6093.2|6098.1|6095.3|6096|6093.2|14
1616523100000|2021-03-23 18:11:40|6096.9|6094.1|6095.4|6092.6|6097.8|6095|6094.4|6091.6|19
1616523110000|2021-03-23 18:11:50|6096.2|6093.4|6096.4|6093.6|6097.8|6095|6095.8|6093|10
1616523120000|2021-03-23 18:12:00|6096.3|6093.5|6097.4|6094.6|6097.8|6095|6094.3|6091.5|51
1616523130000|2021-03-23 18:12:10|6097.8|6095|6096.7|6093.9|6097.8|6095|6094.8|6091.8|118
1616523140000|2021-03-23 18:12:20|6096.4|6093.6|6096.3|6093.5|6098.3|6095.5|6095.3|6092.5|5
1616523150000|2021-03-23 18:12:30|6096.4|6093.6|6095.9|6093.1|6097.8|6095|6095.8|6093|15
1616523160000|2021-03-23 18:12:40|6096|6093.2|6094.8|6092|6096|6093.2|6093.8|6091|146
1616523170000|2021-03-23 18:12:50|6095.3|6092.5|6098.8|6096|6098.8|6096|6095.3|6092.5|32
1616523180000|2021-03-23 18:13:00|6098.3|6095.5|6100.8|6098|6100.8|6098|6097.8|6095|16
1616523190000|2021-03-23 18:13:10|6100.9|6098.1|6104.3|6101.5|6104.8|6102|6100.9|6098.1|47
1616523200000|2021-03-23 18:13:20|6104.4|6101.6|6110|6107.2|6111.4|6108.6|6104.4|6101.6|57
1616523210000|2021-03-23 18:13:30|6111.8|6109|6110.8|6108|6111.8|6109|6108.8|6106|17
1616523220000|2021-03-23 18:13:40|6110.9|6108.1|6109.9|6107.1|6112.4|6109.6|6109.8|6107|26
1616523230000|2021-03-23 18:13:50|6109.8|6107|6110.3|6107.5|6110.3|6107.5|6108.8|6106|13
1616523240000|2021-03-23 18:14:00|6110.2|6107.4|6107.3|6104.5|6110.2|6107.4|6106.3|6103.5|82
1616523250000|2021-03-23 18:14:10|6107.2|6104.4|6104.4|6101.6|6107.8|6105|6103.5|6100.7|91
1616523260000|2021-03-23 18:14:20|6104.8|6102|6104.9|6102.1|6106.4|6103.6|6103.9|6101.1|22
1616523270000|2021-03-23 18:14:30|6104.8|6102|6108.4|6105.6|6108.4|6105.6|6103.3|6100.5|9
1616523280000|2021-03-23 18:14:40|6107.8|6105|6102.4|6099.6|6107.8|6105|6102.4|6099.6|6
1616523290000|2021-03-23 18:14:50|6102.5|6099.7|6104.8|6102|6104.8|6102|6100.9|6098.1|48
1616523300000|2021-03-23 18:15:00|6104.9|6102.1|6099.3|6096.5|6105.9|6103.1|6097.3|6094.5|152
1616523310000|2021-03-23 18:15:10|6098.8|6096|6096.7|6093.9|6100.9|6098.1|6096.7|6093.9|26
1616523320000|2021-03-23 18:15:20|6096.4|6093.6|6098.4|6095.6|6098.9|6096.1|6096.4|6093.6|11
1616523330000|2021-03-23 18:15:30|6098.8|6096|6092.8|6090|6098.8|6096|6092.8|6090|9
1616523340000|2021-03-23 18:15:40|6092.7|6089.9|6090.7|6087.9|6094.3|6091.5|6089.6|6086.8|48
1616523350000|2021-03-23 18:15:50|6090.8|6088|6091.2|6088.4|6092.2|6089.4|6089.7|6086.9|18
1616523360000|2021-03-23 18:16:00|6090.7|6087.9|6090.2|6087.4|6090.7|6087.9|6088.2|6085.4|60
1616523370000|2021-03-23 18:16:10|6091.6|6088.8|6092.5|6089.7|6094.2|6091.4|6091.6|6088.8|29
1616523380000|2021-03-23 18:16:20|6091.8|6089|6093.2|6090.4|6093.2|6090.4|6090.9|6088.1|5
1616523390000|2021-03-23 18:16:30|6093.8|6091|6091.3|6088.5|6094.2|6091.4|6091.3|6088.5|20
1616523400000|2021-03-23 18:16:40|6091.8|6089|6089.6|6086.8|6091.8|6089|6087.2|6084.4|57
1616523410000|2021-03-23 18:16:50|6089.2|6086.4|6087.1|6084.3|6089.7|6086.9|6086.8|6084|28
1616523420000|2021-03-23 18:17:00|6087.2|6084.4|6088.2|6085.4|6089.8|6087|6086.9|6084.1|95
1616523430000|2021-03-23 18:17:10|6088.4|6085.6|6089.4|6086.6|6090.3|6087.5|6088.4|6085.6|35
1616523440000|2021-03-23 18:17:20|6089.7|6086.9|6089.4|6086.6|6089.7|6086.9|6088.8|6086|5
1616523450000|2021-03-23 18:17:30|6089|6086.2|6088.2|6085.4|6089.3|6086.5|6087.3|6084.5|33
1616523460000|2021-03-23 18:17:40|6088.3|6085.5|6088.8|6086|6090.2|6087.4|6088.3|6085.5|10
1616523470000|2021-03-23 18:17:50|6089.2|6086.4|6090.3|6087.5|6091.3|6088.5|6087.7|6084.9|41
1616523480000|2021-03-23 18:18:00|6090.4|6087.6|6090.8|6088|6093.2|6090.4|6089.3|6086.5|32
1616523490000|2021-03-23 18:18:10|6091.7|6088.9|6090.7|6087.9|6091.7|6088.9|6090.7|6087.9|9
1616523500000|2021-03-23 18:18:20|6090.6|6087.8|6090.8|6088|6090.8|6088|6090.2|6087.4|5
1616523510000|2021-03-23 18:18:30|6090.6|6087.8|6090.8|6088|6090.8|6088|6088.7|6085.9|32
1616523520000|2021-03-23 18:18:40|6091|6088.2|6091.8|6089|6091.9|6089.1|6091|6088.2|17
1616523530000|2021-03-23 18:18:50|6091.9|6089.1|6089.3|6086.5|6091.9|6089.1|6089.2|6086.4|64
1616523540000|2021-03-23 18:19:00|6089.2|6086.4|6088.6|6085.8|6089.7|6086.9|6088.6|6085.8|7
1616523550000|2021-03-23 18:19:10|6087.7|6084.9|6085.8|6083|6088.8|6086|6085.1|6082.3|62
1616523560000|2021-03-23 18:19:20|6086.7|6083.9|6076.2|6073.4|6086.7|6083.9|6073.8|6071|295
1616523570000|2021-03-23 18:19:30|6076.6|6073.8|6075.3|6072.5|6081.2|6078.4|6074.7|6071.9|238
1616523580000|2021-03-23 18:19:40|6075.6|6072.8|6070.6|6067.8|6075.6|6072.8|6070.6|6067.8|72
1616523590000|2021-03-23 18:19:50|6070.1|6067.3|6069.2|6066.4|6070.1|6067.3|6067.2|6064.4|114
1616523600000|2021-03-23 18:20:00|6068.8|6066|6066.9|6064.1|6069.7|6066.9|6066.8|6064|100
1616523610000|2021-03-23 18:20:10|6067.6|6064.8|6068.8|6066|6069.8|6067|6066.8|6064|141
1616523620000|2021-03-23 18:20:20|6069|6066.2|6072|6069.2|6072|6069.2|6067.7|6064.9|237
1616523630000|2021-03-23 18:20:30|6071.8|6069|6070.9|6068.1|6076.9|6074.1|6070.5|6067.7|101
1616523640000|2021-03-23 18:20:40|6071.4|6068.6|6070.4|6067.6|6071.4|6068.6|6069.5|6066.7|17
1616523650000|2021-03-23 18:20:50|6070.9|6068.1|6073.4|6070.6|6074.9|6072.1|6070.5|6067.7|38
1616523660000|2021-03-23 18:21:00|6073.8|6071|6077.3|6074.5|6079.3|6076.5|6072.9|6070.1|254
1616523670000|2021-03-23 18:21:10|6077.7|6074.9|6081.1|6078.3|6081.3|6078.5|6077.7|6074.9|77
1616523680000|2021-03-23 18:21:20|6080.6|6077.8|6086.8|6084|6086.8|6084|6079.7|6076.9|49
1616523690000|2021-03-23 18:21:30|6087.2|6084.4|6089.8|6087|6090.8|6088|6085.8|6083|281
1616523700000|2021-03-23 18:21:40|6090|6087.2|6091.4|6088.6|6091.4|6088.6|6090|6087.2|43
1616523710000|2021-03-23 18:21:50|6091.6|6088.8|6089.2|6086.4|6091.6|6088.8|6088.7|6085.9|69
1616523720000|2021-03-23 18:22:00|6089.1|6086.3|6086.2|6083.4|6089.2|6086.4|6084.6|6081.8|37
1616523730000|2021-03-23 18:22:10|6085.8|6083|6087.6|6084.8|6088|6085.2|6085.7|6082.9|25
1616523740000|2021-03-23 18:22:20|6087.7|6084.9|6089.3|6086.5|6089.3|6086.5|6087.1|6084.3|26
1616523750000|2021-03-23 18:22:30|6089.7|6086.9|6093.3|6090.5|6094.8|6092|6089.7|6086.9|87
1616523760000|2021-03-23 18:22:40|6093.7|6090.9|6091.7|6088.9|6093.7|6090.9|6090.2|6087.4|64
1616523770000|2021-03-23 18:22:50|6090.8|6088|6090.3|6087.5|6090.8|6088|6087.3|6084.5|20
1616523780000|2021-03-23 18:23:00|6090.2|6087.4|6090.8|6088|6091.7|6088.9|6087.1|6084.3|44
1616523790000|2021-03-23 18:23:10|6091.3|6088.5|6097.3|6094.5|6097.3|6094.5|6090.8|6088|134
1616523800000|2021-03-23 18:23:20|6096.8|6094|6098.8|6096|6099.8|6097|6094.7|6091.9|70
1616523810000|2021-03-23 18:23:30|6098.3|6095.5|6099.8|6097|6099.8|6097|6098.2|6095.4|26
1616523820000|2021-03-23 18:23:40|6099.7|6096.9|6096.2|6093.4|6099.8|6097|6096.2|6093.4|128
1616523830000|2021-03-23 18:23:50|6095.8|6093|6096.8|6094|6099.2|6096.4|6095.6|6092.8|36
1616523840000|2021-03-23 18:24:00|6096.7|6093.9|6094.7|6091.9|6097.3|6094.5|6093.7|6090.9|40
1616523850000|2021-03-23 18:24:10|6094.6|6091.8|6090.7|6087.9|6094.6|6091.8|6090.1|6087.3|54
1616523860000|2021-03-23 18:24:20|6090.6|6087.8|6091.7|6088.9|6091.7|6088.9|6090.2|6087.4|11
1616523870000|2021-03-23 18:24:30|6092.1|6089.3|6092.1|6089.3|6095.2|6092.4|6092.1|6089.3|35
1616523880000|2021-03-23 18:24:40|6091.6|6088.8|6092.6|6089.8|6092.7|6089.9|6090.1|6087.3|20
1616523890000|2021-03-23 18:24:50|6091.7|6088.9|6091.7|6088.9|6092.2|6089.4|6090.6|6087.8|14
1616523900000|2021-03-23 18:25:00|6092.1|6089.3|6084.8|6082|6092.2|6089.4|6083.6|6080.8|60
1616523910000|2021-03-23 18:25:10|6084.7|6081.9|6083.6|6080.8|6084.8|6082|6082.7|6079.9|18
1616523920000|2021-03-23 18:25:20|6082.7|6079.9|6077.7|6074.9|6082.7|6079.9|6077.2|6074.4|39
1616523930000|2021-03-23 18:25:30|6079.1|6076.3|6077.1|6074.3|6080.2|6077.4|6076.6|6073.8|98
1616523940000|2021-03-23 18:25:40|6076.2|6073.4|6081.3|6078.5|6081.3|6078.5|6075.7|6072.9|29
1616523950000|2021-03-23 18:25:50|6081.8|6079|6085.1|6082.3|6086.7|6083.9|6081.2|6078.4|73
1616523960000|2021-03-23 18:26:00|6084.6|6081.8|6080.6|6077.8|6085.1|6082.3|6080.6|6077.8|69
1616523970000|2021-03-23 18:26:10|6080.1|6077.3|6085.1|6082.3|6085.7|6082.9|6080.1|6077.3|274
1616523980000|2021-03-23 18:26:20|6085.2|6082.4|6084.1|6081.3|6086.8|6084|6084.1|6081.3|22
1616523990000|2021-03-23 18:26:30|6083.7|6080.9|6086.7|6083.9|6086.8|6084|6083.6|6080.8|15
1616524000000|2021-03-23 18:26:40|6086.6|6083.8|6089.6|6086.8|6089.7|6086.9|6085.8|6083|57
1616524010000|2021-03-23 18:26:50|6089.1|6086.3|6089.6|6086.8|6089.7|6086.9|6088.6|6085.8|45
1616524020000|2021-03-23 18:27:00|6089.7|6086.9|6097.2|6094.4|6097.7|6094.9|6088.7|6085.9|96
1616524030000|2021-03-23 18:27:10|6098.1|6095.3|6100.7|6097.9|6101.2|6098.4|6097.6|6094.8|138
1616524040000|2021-03-23 18:27:20|6101.1|6098.3|6098.6|6095.8|6102.3|6099.5|6097.8|6095|132
1616524050000|2021-03-23 18:27:30|6097.2|6094.4|6100.1|6097.3|6101.7|6098.9|6097.2|6094.4|65
1616524060000|2021-03-23 18:27:40|6100.2|6097.4|6086.1|6083.3|6100.6|6097.8|6086.1|6083.3|193
1616524070000|2021-03-23 18:27:50|6086|6083.2|6075.6|6072.8|6087.3|6084.5|6074.1|6071.3|367
1616524080000|2021-03-23 18:28:00|6075.4|6072.6|6088.6|6085.8|6091.2|6088.4|6072.6|6069.8|476
1616524090000|2021-03-23 18:28:10|6088.9|6086.1|6089.1|6086.3|6090.2|6087.4|6085.6|6082.8|282
1616524100000|2021-03-23 18:28:20|6089.2|6086.4|6088.2|6085.4|6091.2|6088.4|6085.6|6082.8|351
1616524110000|2021-03-23 18:28:30|6088.3|6085.5|6087.7|6084.9|6092.6|6089.8|6086.6|6083.8|310
1616524120000|2021-03-23 18:28:40|6088.2|6085.4|6086.4|6083.6|6090.6|6087.8|6085.4|6082.6|884
1616524130000|2021-03-23 18:28:50|6086.8|6084|6085.4|6082.6|6087.5|6084.7|6084.4|6081.6|298
1616524140000|2021-03-23 18:29:00|6085.6|6082.8|6087.4|6084.6|6087.9|6085.1|6085.4|6082.6|246
1616524150000|2021-03-23 18:29:10|6087.5|6084.7|6088.1|6085.3|6088.6|6085.8|6086.5|6083.7|413
1616524160000|2021-03-23 18:29:20|6088|6085.2|6080.6|6077.8|6088|6085.2|6080.6|6077.8|349
1616524170000|2021-03-23 18:29:30|6080.8|6078|6083.7|6080.9|6084.7|6081.9|6078.8|6076|302
1616524180000|2021-03-23 18:29:40|6084.2|6081.4|6083.6|6080.8|6087.6|6084.8|6083.6|6080.8|204
1616524190000|2021-03-23 18:29:50|6084.1|6081.3|6084.7|6081.9|6085.2|6082.4|6082.7|6079.9|208
1616524200000|2021-03-23 18:30:00|6085.1|6082.3|6085|6082.2|6086.2|6083.4|6083.5|6080.7|264
1616524210000|2021-03-23 18:30:10|6085.1|6082.3|6084.5|6081.7|6086.6|6083.8|6084.5|6081.7|196
1616524220000|2021-03-23 18:30:20|6084.6|6081.8|6081|6078.2|6086.1|6083.3|6079.6|6076.8|111
1616524230000|2021-03-23 18:30:30|6081.6|6078.8|6081.1|6078.3|6082.6|6079.8|6080.8|6078|57
1616524240000|2021-03-23 18:30:40|6081.5|6078.7|6083.6|6080.8|6085.5|6082.7|6081.5|6078.7|58
1616524250000|2021-03-23 18:30:50|6083|6080.2|6082.1|6079.3|6083.6|6080.8|6080.5|6077.7|53
1616524260000|2021-03-23 18:31:00|6082.5|6079.7|6083.6|6080.8|6084.1|6081.3|6082|6079.2|134
1616524270000|2021-03-23 18:31:10|6083.5|6080.7|6082|6079.2|6083.6|6080.8|6082|6079.2|10
1616524280000|2021-03-23 18:31:20|6081.6|6078.8|6086.1|6083.3|6086.1|6083.3|6081.6|6078.8|25
1616524290000|2021-03-23 18:31:30|6085.1|6082.3|6089.7|6086.9|6090.6|6087.8|6085|6082.2|27
1616524300000|2021-03-23 18:31:40|6089.6|6086.8|6090.6|6087.8|6091|6088.2|6089|6086.2|20
1616524310000|2021-03-23 18:31:50|6090.5|6087.7|6093.5|6090.7|6094.6|6091.8|6090|6087.2|145
1616524320000|2021-03-23 18:32:00|6093.9|6091.1|6096.1|6093.3|6096.6|6093.8|6093.9|6091.1|31
1616524330000|2021-03-23 18:32:10|6096.6|6092.6|6095.1|6092.3|6096.6|6093.1|6092.1|6089.3|91
1616524340000|2021-03-23 18:32:20|6095|6092.2|6095.5|6092.7|6096.1|6093.3|6093|6090.2|119
1616524350000|2021-03-23 18:32:30|6095.1|6092.3|6097.3|6094.5|6097.8|6095|6094.6|6091.8|81
1616524360000|2021-03-23 18:32:40|6096.8|6094|6100.8|6098|6101.8|6099|6096.8|6094|125
1616524370000|2021-03-23 18:32:50|6101.7|6098.9|6100.3|6097.5|6101.7|6098.9|6100.2|6097.4|71
1616524380000|2021-03-23 18:33:00|6101.6|6098.8|6101.7|6098.9|6102.8|6100|6100.8|6098|53
1616524390000|2021-03-23 18:33:10|6101.4|6098.6|6099.2|6096.4|6101.4|6098.6|6097.1|6094.3|22
1616524400000|2021-03-23 18:33:20|6099.1|6096.3|6100.1|6097.3|6101.2|6098.4|6099.1|6096.3|19
1616524410000|2021-03-23 18:33:30|6100.2|6097.4|6101.2|6098.4|6101.3|6098.5|6099.2|6096.4|6
1616524420000|2021-03-23 18:33:40|6101.1|6098.3|6099.1|6096.3|6101.1|6098.3|6099.1|6096.3|8
1616524430000|2021-03-23 18:33:50|6099.2|6096.4|6099.8|6097|6101.2|6098.4|6099.1|6096.3|19
1616524440000|2021-03-23 18:34:00|6098.7|6095.9|6096.2|6093.4|6098.9|6096.1|6096.1|6093.3|29
1616524450000|2021-03-23 18:34:10|6095.4|6092.6|6095.3|6092.5|6097|6094.2|6095.1|6092.3|21
1616524460000|2021-03-23 18:34:20|6095.1|6092.3|6097.1|6094.3|6097.2|6094.4|6095.1|6092.3|48
1616524470000|2021-03-23 18:34:30|6097.2|6094.4|6098.6|6095.8|6099.2|6096.4|6097.2|6094.4|8
1616524480000|2021-03-23 18:34:40|6098.2|6095.4|6098.1|6095.3|6100|6097.2|6097.2|6094.4|31
1616524490000|2021-03-23 18:34:50|6098.2|6095.4|6097.6|6094.8|6098.7|6095.9|6097.1|6094.3|4
1616524500000|2021-03-23 18:35:00|6097.7|6094.9|6096.7|6093.9|6100|6097.2|6096.7|6093.9|100
1616524510000|2021-03-23 18:35:10|6097|6094.2|6097.5|6094.7|6097.6|6094.8|6096.6|6093.8|6
1616524520000|2021-03-23 18:35:20|6097.6|6094.8|6097|6094.2|6097.6|6094.8|6096.9|6094.1|4
1616524530000|2021-03-23 18:35:30|6098.1|6095.3|6096.1|6093.3|6098.1|6095.3|6096|6093.2|36
1616524540000|2021-03-23 18:35:40|6096|6093.2|6093|6090.2|6096|6093.2|6093|6090.2|28
1616524550000|2021-03-23 18:35:50|6093.1|6090.3|6095.1|6092.3|6095.7|6092.9|6092.1|6089.3|112
1616524560000|2021-03-23 18:36:00|6094.7|6091.9|6094.2|6091.4|6096.1|6093.3|6094.1|6091.3|126
1616524570000|2021-03-23 18:36:10|6094.1|6091.3|6092.7|6089.9|6094.2|6091.4|6092.5|6089.7|4
1616524580000|2021-03-23 18:36:20|6092.6|6089.8|6090|6087.2|6092.7|6089.9|6088.9|6086.1|9
1616524590000|2021-03-23 18:36:30|6090.1|6087.3|6089.1|6086.3|6090.7|6087.9|6089.1|6086.3|3
1616524600000|2021-03-23 18:36:40|6089.6|6086.8|6087.7|6084.9|6089.7|6086.9|6087.1|6084.3|0
1616524610000|2021-03-23 18:36:50|6089.4|6086.6|6091.1|6088.3|6091.1|6088.3|6088.9|6086.1|2
1616524620000|2021-03-23 18:37:00|6091.2|6088.4|6094.1|6091.3|6094.9|6092.1|6091.2|6088.4|12
1616524630000|2021-03-23 18:37:10|6094.4|6091.6|6095.9|6093.1|6096.4|6093.6|6094|6091.2|40
1616524640000|2021-03-23 18:37:20|6095|6092.2|6095.4|6092.6|6095.9|6093.1|6094.9|6092.1|11
1616524650000|2021-03-23 18:37:30|6095.7|6092.9|6096.9|6094.1|6098|6095.2|6095.7|6092.9|34
1616524660000|2021-03-23 18:37:40|6096.4|6093.6|6096.4|6093.6|6096.4|6093.6|6095.9|6093.1|14
1616524670000|2021-03-23 18:37:50|6095.9|6093.1|6095.9|6093.1|6096.4|6093.6|6095.9|6093.1|2
1616524680000|2021-03-23 18:38:00|6095.5|6092.7|6097.4|6094.6|6097.9|6095.1|6095.4|6092.6|28
1616524690000|2021-03-23 18:38:10|6096.4|6093.6|6097.4|6094.6|6097.4|6094.6|6096|6093.2|4
1616524700000|2021-03-23 18:38:20|6096.9|6094.1|6096|6093.2|6096.9|6094.1|6095.4|6092.6|22
1616524710000|2021-03-23 18:38:30|6096.9|6094.1|6096|6093.2|6096.9|6094.1|6095.9|6093.1|4
1616524720000|2021-03-23 18:38:40|6096.5|6093.7|6094.9|6092.1|6096.5|6093.7|6093.9|6091.1|17
1616524730000|2021-03-23 18:38:50|6095.6|6092.8|6096.1|6093.3|6096.6|6093.8|6094.1|6091.3|135
1616524740000|2021-03-23 18:39:00|6096.2|6093.4|6093.1|6090.3|6096.6|6093.8|6092.6|6089.8|17
1616524750000|2021-03-23 18:39:10|6093.2|6090.4|6093.6|6090.8|6094.6|6091.8|6093.1|6090.3|32
1616524760000|2021-03-23 18:39:20|6093.1|6090.3|6094.1|6091.3|6094.1|6091.3|6092.1|6089.3|11
1616524770000|2021-03-23 18:39:30|6092.8|6090|6091.6|6088.8|6092.8|6090|6091.1|6088.3|98
1616524780000|2021-03-23 18:39:40|6091.1|6088.3|6091.2|6088.4|6093.1|6090.3|6090.2|6087.4|37
1616524790000|2021-03-23 18:39:50|6091.1|6088.3|6092.1|6089.3|6092.2|6089.4|6090.7|6087.9|29
1616524800000|2021-03-23 18:40:00|6092.2|6089.4|6091.2|6088.4|6093.1|6090.3|6091.2|6088.4|2
1616524810000|2021-03-23 18:40:10|6091.6|6088.8|6091.6|6088.8|6091.8|6089|6091.6|6088.8|7
1616524820000|2021-03-23 18:40:20|6090.6|6087.8|6088.6|6085.8|6090.6|6087.8|6088.1|6085.3|64
1616524830000|2021-03-23 18:40:30|6088.1|6085.3|6085.6|6082.8|6088.2|6085.4|6085.1|6082.3|48
1616524840000|2021-03-23 18:40:40|6085.5|6082.7|6084.6|6081.8|6085.6|6082.8|6084.6|6081.8|10
1616524850000|2021-03-23 18:40:50|6085.6|6082.8|6084.1|6081.3|6086.6|6083.8|6083.7|6080.9|17
1616524860000|2021-03-23 18:41:00|6084.2|6081.4|6083.1|6080.3|6085.2|6082.4|6083.1|6080.3|14
1616524870000|2021-03-23 18:41:10|6083.2|6080.4|6082.6|6079.8|6083.2|6080.4|6082.6|6079.8|0
1616524880000|2021-03-23 18:41:20|6083.1|6080.3|6082.2|6079.4|6083.2|6080.4|6082.1|6079.3|17
1616524890000|2021-03-23 18:41:30|6082.1|6079.3|6081.7|6078.9|6084.6|6081.8|6081.3|6078.5|29
1616524900000|2021-03-23 18:41:40|6081.8|6079|6083.2|6080.4|6083.2|6080.4|6081.6|6078.8|19
1616524910000|2021-03-23 18:41:50|6083.6|6080.8|6083.3|6080.5|6083.7|6080.9|6083.1|6080.3|3
1616524920000|2021-03-23 18:42:00|6084.1|6081.3|6084.1|6081.3|6084.2|6081.4|6082.7|6079.9|4
1616524930000|2021-03-23 18:42:10|6084.2|6081.4|6085.2|6082.4|6085.6|6082.8|6084.2|6081.4|8
1616524940000|2021-03-23 18:42:20|6085.1|6082.3|6083.2|6080.4|6085.3|6082.5|6082.6|6079.8|39
1616524950000|2021-03-23 18:42:30|6083.3|6080.5|6084.1|6081.3|6084.6|6081.8|6083.2|6080.4|3
1616524960000|2021-03-23 18:42:40|6084.2|6081.4|6088.2|6085.4|6088.6|6085.8|6084.1|6081.3|39
1616524970000|2021-03-23 18:42:50|6087.6|6084.8|6088.1|6085.3|6088.6|6085.8|6087.6|6084.8|24
1616524980000|2021-03-23 18:43:00|6088.2|6085.4|6088.1|6085.3|6088.6|6085.8|6087.6|6084.8|4
1616524990000|2021-03-23 18:43:10|6088.6|6085.8|6088.6|6085.8|6088.6|6085.8|6088.6|6085.8|0
1616525000000|2021-03-23 18:43:20|||||||||5
1616525010000|2021-03-23 18:43:30|||||||||15
1616525020000|2021-03-23 18:43:40|6090.6|6087.8|6090.7|6087.9|6091.8|6089|6090.1|6087.3|43
1616525030000|2021-03-23 18:43:50|6090.6|6087.8|6090.1|6087.3|6090.6|6087.8|6089.2|6086.4|5
1616525040000|2021-03-23 18:44:00|6090.7|6087.9|6090.8|6088|6091.7|6088.9|6090.7|6087.9|2
1616525050000|2021-03-23 18:44:10|6090.7|6087.9|6090.4|6087.6|6091.2|6088.4|6090.3|6087.5|23
1616525060000|2021-03-23 18:44:20|6089.7|6086.9|6089.7|6086.9|6089.8|6087|6089.4|6086.6|0
1616525070000|2021-03-23 18:44:30|6089.8|6087|6087.7|6084.9|6090.3|6087.5|6087.6|6084.8|8
1616525080000|2021-03-23 18:44:40|6089.2|6086.4|6089.7|6086.9|6090.7|6087.9|6089.2|6086.4|17
1616525090000|2021-03-23 18:44:50|6089.2|6086.4|6088.1|6085.3|6089.2|6086.4|6088.1|6085.3|0
1616525100000|2021-03-23 18:45:00|6088.2|6085.4|6087.7|6084.9|6088.7|6085.9|6087.6|6084.8|10
1616525110000|2021-03-23 18:45:10|6086.8|6084|6085.6|6082.8|6086.8|6084|6085.1|6082.3|43
1616525120000|2021-03-23 18:45:20|6085.1|6082.3|6084.6|6081.8|6085.1|6082.3|6084.1|6081.3|10
1616525130000|2021-03-23 18:45:30|6084.1|6081.3|6084.6|6081.8|6084.6|6081.8|6084.1|6081.3|1
1616525140000|2021-03-23 18:45:40|6083.8|6081|6081.6|6078.8|6083.8|6081|6081.6|6078.8|24
1616525150000|2021-03-23 18:45:50|6083.7|6080.9|6083.7|6080.9|6083.7|6080.9|6083.6|6080.8|71
1616525160000|2021-03-23 18:46:00|6084.6|6081.8|6085.1|6082.3|6085.2|6082.4|6084.6|6081.8|30
1616525170000|2021-03-23 18:46:10|6085.2|6082.4|6084.7|6081.9|6085.5|6082.7|6084.7|6081.9|0
1616525180000|2021-03-23 18:46:20|6084.2|6081.4|6081|6078.2|6084.2|6081.4|6081|6078.2|708
1616525190000|2021-03-23 18:46:30|6080.6|6077.8|6079.5|6076.7|6080.9|6078.1|6079.4|6076.6|6
1616525200000|2021-03-23 18:46:40|6078.9|6076.1|6077.5|6074.7|6079.6|6076.7|6077.5|6074.7|122
1616525210000|2021-03-23 18:46:50|6077.9|6075.1|6076.9|6074.1|6077.9|6075.1|6076|6073.2|5
1616525220000|2021-03-23 18:47:00|6077|6074.2|6078.5|6075.7|6079|6076.2|6077|6074.2|23
1616525230000|2021-03-23 18:47:10|6079|6076.2|6076.9|6074.1|6079|6076.2|6076.9|6074.1|2
1616525240000|2021-03-23 18:47:20|6076|6073.2|6078|6075.2|6079|6076.2|6076|6073.2|18
1616525250000|2021-03-23 18:47:30|6077.8|6075|6077|6074.2|6077.8|6075|6075.9|6073.1|555
1616525260000|2021-03-23 18:47:40|6075.9|6073.1|6075.1|6072.3|6075.9|6073.1|6074|6071.2|51
1616525270000|2021-03-23 18:47:50|6075.5|6072.7|6069|6066.2|6075.5|6072.7|6069|6066.2|73
1616525280000|2021-03-23 18:48:00|6069.4|6066.6|6065.6|6062.8|6069.4|6066.6|6065.4|6062.6|151
1616525290000|2021-03-23 18:48:10|6065.9|6063.1|6065.9|6063.1|6066.1|6063.3|6064.4|6061.6|121
1616525300000|2021-03-23 18:48:20|6066|6063.2|6066.9|6064.1|6067|6064.1|6065.9|6063|22
1616525310000|2021-03-23 18:48:30|6067.2|6064.4|6068|6065.2|6069.1|6066.3|6066.9|6064.1|19
1616525320000|2021-03-23 18:48:40|6067.9|6065.1|6070|6067.2|6070|6067.2|6067.9|6065.1|1
1616525330000|2021-03-23 18:48:50|6070.4|6067.6|6070.1|6067.3|6071.5|6068.7|6069.4|6066.6|30
1616525340000|2021-03-23 18:49:00|6070.9|6068.1|6071.4|6068.6|6071.5|6068.7|6070.9|6068.1|15
1616525350000|2021-03-23 18:49:10|6071.1|6068.3|6065|6062.2|6071.1|6068.3|6065|6062.2|420
1616525360000|2021-03-23 18:49:20|6065.8|6063|6065.9|6063.1|6066|6063.2|6065.8|6063|32
1616525370000|2021-03-23 18:49:30|6066|6063.2|6069.9|6067.1|6070|6067.2|6066|6063.2|9
1616525380000|2021-03-23 18:49:40|6069.4|6066.6|6068.1|6065.3|6070.1|6067.3|6068|6065.2|6
1616525390000|2021-03-23 18:49:50|6068|6065.2|6068.9|6066.1|6069|6066.2|6065.9|6063.1|29
1616525400000|2021-03-23 18:50:00|6068|6065.2|6066.1|6063.3|6068.1|6065.3|6065.9|6063.1|42
1616525410000|2021-03-23 18:50:10|6066|6063.2|6066|6063.2|6067.1|6064.3|6065.9|6063.1|1
1616525420000|2021-03-23 18:50:20|6065.9|6063.1|6066.5|6063.7|6066.5|6063.7|6065|6062.2|14
1616525430000|2021-03-23 18:50:30|6066.4|6063.6|6066|6063.2|6066.4|6063.6|6065.9|6063.1|3
1616525440000|2021-03-23 18:50:40|6066.4|6063.6|6065.9|6063.1|6067.4|6064.6|6065.5|6062.7|42
1616525450000|2021-03-23 18:50:50|6066.5|6063.7|6066|6063.2|6066.5|6063.7|6065.9|6063.1|26
1616525460000|2021-03-23 18:51:00|6066.5|6063.7|6063.5|6060.7|6066.5|6063.7|6063.5|6060.7|100
1616525470000|2021-03-23 18:51:10|6064|6061.2|6065.9|6063.1|6065.9|6063.1|6064|6061.2|10
1616525480000|2021-03-23 18:51:20|||||||||1
1616525490000|2021-03-23 18:51:30|||||||||7
1616525500000|2021-03-23 18:51:40|6065.8|6063|6060.4|6057.6|6065.8|6063|6060.4|6057.6|30
1616525510000|2021-03-23 18:51:50|6060.9|6058.1|6062|6059.2|6062|6059.2|6060.9|6058.1|30
1616525520000|2021-03-23 18:52:00|6061.6|6058.8|6060.5|6057.7|6061.9|6059.1|6060.4|6057.6|27
1616525530000|2021-03-23 18:52:10|6061|6058.2|6061|6058.2|6062|6059.2|6060.4|6057.6|42
1616525540000|2021-03-23 18:52:20|6060.9|6058.1|6060.6|6057.8|6061.5|6058.7|6060.5|6057.7|11
1616525550000|2021-03-23 18:52:30|6060.7|6057.9|6061.1|6058.3|6061.1|6058.3|6060.7|6057.9|4
1616525560000|2021-03-23 18:52:40|6061|6058.2|6062.6|6059.8|6062.6|6059.8|6060.6|6057.8|9
1616525570000|2021-03-23 18:52:50|6063.4|6060.6|6064.5|6061.7|6065.8|6063|6063.4|6060.6|17
1616525580000|2021-03-23 18:53:00|6066.1|6063.3|6065.8|6063|6067.5|6064.7|6065.8|6063|98
1616525590000|2021-03-23 18:53:10|6066.2|6063.4|6067.9|6065.1|6068.2|6065.4|6066.2|6063.4|40
1616525600000|2021-03-23 18:53:20|6068.4|6065.6|6067.4|6064.6|6068.4|6065.6|6067.3|6064.5|9
1616525610000|2021-03-23 18:53:30|6067.8|6065|6068.8|6066|6068.8|6066|6067.8|6065|15
1616525620000|2021-03-23 18:53:40|6069.2|6066.4|6074.8|6072|6075.5|6072.7|6069.2|6066.4|97
1616525630000|2021-03-23 18:53:50|6074.9|6072.1|6074.9|6072.1|6074.9|6072.1|6073.8|6071|30
1616525640000|2021-03-23 18:54:00|6075.3|6072.5|6077.9|6075.1|6078.9|6076.1|6075.3|6072.5|110
1616525650000|2021-03-23 18:54:10|6077.8|6075|6077.7|6074.9|6078.8|6076|6077.7|6074.9|57
1616525660000|2021-03-23 18:54:20|6077.4|6074.6|6075.8|6073|6077.8|6075|6075.4|6072.6|43
1616525670000|2021-03-23 18:54:30|6075.3|6072.5|6073.8|6071|6075.3|6072.5|6073.7|6070.9|4
1616525680000|2021-03-23 18:54:40|6074.3|6071.5|6072.7|6069.9|6074.3|6071.5|6072.7|6069.9|4
1616525690000|2021-03-23 18:54:50|6072|6069.2|6072.2|6069.4|6072.2|6069.4|6070.9|6068.1|4
1616525700000|2021-03-23 18:55:00|6071.9|6069.1|6069.9|6067.1|6071.9|6069.1|6069.7|6066.9|11
1616525710000|2021-03-23 18:55:10|6069.8|6067|6066.3|6063.5|6069.8|6067|6066.3|6063.5|11
1616525720000|2021-03-23 18:55:20|6065.8|6063|6066.2|6063.4|6066.3|6063.5|6065|6062.2|7
1616525730000|2021-03-23 18:55:30|6066.3|6063.5|6066.7|6063.9|6067.3|6064.5|6065.9|6063.1|3
1616525740000|2021-03-23 18:55:40|6066.8|6064|6066.3|6063.5|6067.9|6065.1|6066.3|6063.5|22
1616525750000|2021-03-23 18:55:50|6066.1|6063.3|6067.8|6065|6067.8|6065|6064.9|6062.1|2
1616525760000|2021-03-23 18:56:00|6066.9|6064.1|6066.2|6063.4|6067.6|6064.8|6066.2|6063.4|36
1616525770000|2021-03-23 18:56:10|6066.7|6063.9|6066.3|6063.5|6066.7|6063.9|6065.8|6063|15
1616525780000|2021-03-23 18:56:20|6065.7|6062.9|6064.8|6062|6065.7|6062.9|6064.8|6062|11
1616525790000|2021-03-23 18:56:30|6064.4|6061.6|6065.7|6062.9|6065.7|6062.9|6064.4|6061.6|2
1616525800000|2021-03-23 18:56:40|6065.8|6063|6065.7|6062.9|6065.8|6063|6065.7|6062.9|0
1616525810000|2021-03-23 18:56:50|6065.9|6063.1|6065.4|6062.6|6065.9|6063.1|6065.4|6062.6|1
1616525820000|2021-03-23 18:57:00|6065.3|6062.5|6065.9|6063.1|6066.4|6063.6|6065.3|6062.5|20
1616525830000|2021-03-23 18:57:10|6065.8|6063|6069.4|6066.6|6071.9|6069.1|6065.8|6063|42
1616525840000|2021-03-23 18:57:20|6069.3|6066.5|6068.9|6066.1|6069.4|6066.6|6068.8|6066|6
1616525850000|2021-03-23 18:57:30|6069.3|6066.5|6070.9|6068.1|6070.9|6068.1|6069.3|6066.5|6
1616525860000|2021-03-23 18:57:40|6072|6069.2|6072.9|6070.1|6072.9|6070.1|6072|6069.2|49
1616525870000|2021-03-23 18:57:50|6075.4|6071.4|6074.7|6071.9|6075.4|6071.9|6074.7|6071.4|27
1616525880000|2021-03-23 18:58:00|6074.8|6072|6074.3|6071.5|6075.4|6072.6|6073.8|6071|10
1616525890000|2021-03-23 18:58:10|6074.4|6070.4|6076.8|6074|6076.8|6074|6073.8|6070.4|43
1616525900000|2021-03-23 18:58:20|6076.3|6073.5|6075.6|6072.8|6076.3|6073.5|6074.7|6071.9|216
1616525910000|2021-03-23 18:58:30|6074.8|6072|6075.3|6072.5|6075.8|6073|6074.8|6072|6
1616525920000|2021-03-23 18:58:40|6075.2|6072.4|6074.3|6071.5|6075.2|6072.4|6073.3|6070.5|5
1616525930000|2021-03-23 18:58:50|6073.8|6071|6073.7|6070.9|6073.8|6071|6073.3|6070.5|7
1616525940000|2021-03-23 18:59:00|6073.8|6071|6072.8|6070|6073.9|6071.1|6071.9|6069.1|28
1616525950000|2021-03-23 18:59:10|6072.7|6069.9|6070.8|6068|6072.9|6070.1|6070.8|6068|7
1616525960000|2021-03-23 18:59:20|6070.7|6067.9|6069.9|6067.1|6070.9|6068.1|6068.8|6066|4
1616525970000|2021-03-23 18:59:30|6069.8|6067|6067.9|6065.1|6070.4|6067.6|6067.9|6065.1|5
1616525980000|2021-03-23 18:59:40|6067.8|6065|6066.3|6063.5|6067.8|6065|6065.3|6062.5|29
1616525990000|2021-03-23 18:59:50|6065.9|6063.1|6065.5|6062.7|6067.1|6064.3|6064.7|6061.9|863
1616526000000|2021-03-23 19:00:00|6064.7|6061.9|6065.7|6062.9|6066.2|6063.4|6064.6|6061.8|21
1616526010000|2021-03-23 19:00:10|6066.1|6063.3|6064.7|6061.9|6066.1|6063.3|6064.6|6061.8|25
1616526020000|2021-03-23 19:00:20|6064.2|6061.4|6065.7|6062.9|6066.2|6063.4|6063.7|6060.9|282
1616526030000|2021-03-23 19:00:30|6065.1|6062.3|6065.6|6062.8|6065.6|6062.8|6064|6061.2|7
1616526040000|2021-03-23 19:00:40|6065.7|6062.9|6066.2|6063.4|6066.2|6063.4|6065.7|6062.9|100
1616526050000|2021-03-23 19:00:50|6065.6|6062.8|6066.1|6063.3|6066.2|6063.4|6065.6|6062.8|1
1616526060000|2021-03-23 19:01:00|6066.2|6063.4|6066.2|6063.4|6066.2|6063.4|6066.2|6063.4|111
1616526070000|2021-03-23 19:01:10|6065.7|6062.9|6066.1|6063.3|6066.2|6063.4|6065.7|6062.9|36
1616526080000|2021-03-23 19:01:20|6065.6|6062.8|6065.7|6062.9|6065.7|6062.9|6065.6|6062.8|10
1616526090000|2021-03-23 19:01:30|6065.6|6062.8|6063.6|6060.8|6065.6|6062.8|6063.6|6060.8|76
1616526100000|2021-03-23 19:01:40|6063.7|6060.9|6063.2|6060.4|6063.7|6060.9|6062.7|6059.9|0
1616526110000|2021-03-23 19:01:50|6063.3|6060.5|6063.7|6060.9|6064.2|6061.4|6063.3|6060.5|0
1616526120000|2021-03-23 19:02:00|6063.6|6060.8|6064.2|6061.4|6064.2|6061.4|6063.2|6060.4|9
1616526130000|2021-03-23 19:02:10|6064.7|6061.9|6063.7|6060.9|6064.7|6061.9|6063.7|6060.9|66
1616526140000|2021-03-23 19:02:20|6064.2|6061.4|6065.7|6062.9|6065.7|6062.9|6063.7|6060.9|5
1616526150000|2021-03-23 19:02:30|6065.6|6062.8|6064.2|6061.4|6065.7|6062.9|6064.2|6061.4|3
1616526160000|2021-03-23 19:02:40|6064|6061.2|6064.5|6061.7|6064.5|6061.7|6063.6|6060.8|28
1616526170000|2021-03-23 19:02:50|6066.2|6063.4|6070.2|6067.4|6070.7|6067.9|6066.2|6063.4|49
1616526180000|2021-03-23 19:03:00|6069.7|6066.9|6072.7|6069.9|6073.7|6070.9|6069.7|6066.9|53
1616526190000|2021-03-23 19:03:10|6072.6|6069.8|6075.4|6072.6|6076.3|6073.5|6072.6|6069.8|417
1616526200000|2021-03-23 19:03:20|6074.9|6072.1|6076|6073.2|6076.5|6073.7|6074.9|6072.1|9
1616526210000|2021-03-23 19:03:30|6075.6|6072.8|6077|6074.2|6077.6|6074.8|6074.1|6071.3|26
1616526220000|2021-03-23 19:03:40|6077.1|6074.3|6077|6074.2|6077.1|6074.3|6076.5|6073.7|7
1616526230000|2021-03-23 19:03:50|6077.1|6074.3|6076|6073.2|6077.6|6074.8|6075.1|6072.3|4
1616526240000|2021-03-23 19:04:00|6075.6|6072.8|6078|6075.2|6079|6075.8|6074.6|6071.8|125
1616526250000|2021-03-23 19:04:10|6078.5|6075.7|6080.7|6077.9|6082|6079.2|6078.5|6075.7|27
1616526260000|2021-03-23 19:04:20|6081.6|6078.8|6085|6082.2|6085|6082.2|6081.5|6078.7|10
1616526270000|2021-03-23 19:04:30|6085.6|6082.8|6084.1|6081.3|6086|6083.2|6083.1|6080.3|24
1616526280000|2021-03-23 19:04:40|6084.4|6081.6|6081.5|6078.7|6084.4|6081.6|6081.5|6078.7|2
1616526290000|2021-03-23 19:04:50|6082|6079.2|6083.9|6081.1|6084|6081.2|6082|6079.2|0
1616526300000|2021-03-23 19:05:00|6082.9|6080.1|6084.1|6081.3|6084.1|6081.3|6081.9|6079.1|4
1616526310000|2021-03-23 19:05:10|6085.6|6082.8|6086.5|6083.7|6086.5|6083.7|6084.9|6082.1|28
1616526320000|2021-03-23 19:05:20|6086.1|6083.3|6084.9|6082.1|6088.3|6085.5|6084.9|6082.1|22
1616526330000|2021-03-23 19:05:30|6085|6082.2|6082.3|6079.5|6085.5|6082.7|6082.3|6079.5|21
1616526340000|2021-03-23 19:05:40|6081.4|6078.6|6081.9|6079.1|6081.9|6079.1|6081.4|6078.6|6
1616526350000|2021-03-23 19:05:50|6082.4|6079.6|6082.9|6080.1|6082.9|6080.1|6082.3|6079.5|1
1616526360000|2021-03-23 19:06:00|6083.4|6080.6|6082.4|6079.6|6084.4|6081.6|6082.3|6079.5|2
1616526370000|2021-03-23 19:06:10|6082.3|6079.5|6082.4|6079.6|6082.4|6079.6|6082.3|6079.5|0
1616526380000|2021-03-23 19:06:20|6081.9|6079.1|6079.4|6076.6|6082.4|6079.6|6078.5|6075.7|14
1616526390000|2021-03-23 19:06:30|6079.5|6076.7|6078.9|6076.1|6080.9|6078.1|6077.4|6074.6|10
1616526400000|2021-03-23 19:06:40|6079.4|6076.6|6077.9|6075.1|6080.4|6077.6|6077.9|6075.1|7
1616526410000|2021-03-23 19:06:50|6078.4|6075.6|6080.5|6077.7|6080.9|6078.1|6077.9|6075.1|29
1616526420000|2021-03-23 19:07:00|6080.9|6078.1|6080.8|6078|6080.9|6078.1|6079.4|6076.6|0
1616526430000|2021-03-23 19:07:10|6080.4|6077.6|6080.4|6077.6|6080.4|6077.6|6080.3|6077.5|2
1616526440000|2021-03-23 19:07:20|6081.4|6078.6|6082.3|6079.5|6082.4|6079.6|6081.4|6078.6|3
1616526450000|2021-03-23 19:07:30|6081.9|6079.1|6081.5|6078.7|6082.4|6079.6|6081.4|6078.6|0
1616526460000|2021-03-23 19:07:40|6081.8|6079|6082.4|6079.6|6082.4|6079.6|6081.5|6078.7|0
1616526470000|2021-03-23 19:07:50|6082.3|6079.5|6080.4|6077.6|6082.3|6079.5|6080.4|6077.6|4
1616526480000|2021-03-23 19:08:00|6080.8|6078|6079.9|6077.1|6081.2|6078.4|6078.9|6076.1|2
1616526490000|2021-03-23 19:08:10|6080.4|6077.6|6080.3|6077.5|6080.9|6078.1|6080.2|6077.4|14
1616526500000|2021-03-23 19:08:20|6080.4|6077.6|6080.4|6077.6|6080.4|6077.6|6078.9|6076.1|3
1616526510000|2021-03-23 19:08:30|6080.3|6077.5|6079.9|6077.1|6080.4|6077.6|6079.4|6076.6|5
1616526520000|2021-03-23 19:08:40|6080.9|6078.1|6080|6077.2|6083|6080.2|6079.5|6076.7|161
1616526530000|2021-03-23 19:08:50|6080.1|6077.3|6080.6|6077.8|6080.6|6077.8|6079|6076.2|4
1616526540000|2021-03-23 19:09:00|6081|6078.2|6082.1|6079.3|6082.6|6079.3|6081|6078.2|21
1616526550000|2021-03-23 19:09:10|6082|6079.2|6080.7|6077.9|6082|6079.2|6080.7|6077.9|1
1616526560000|2021-03-23 19:09:20|6081.2|6078.4|6082.2|6079.4|6083.2|6080.4|6081.2|6078.4|3
1616526570000|2021-03-23 19:09:30|6082.6|6079.8|6081.2|6078.4|6083.2|6080.4|6081.2|6078.4|5
1616526580000|2021-03-23 19:09:40|6081.3|6078.5|6081.2|6078.4|6082|6079.2|6081.1|6078.3|5
1616526590000|2021-03-23 19:09:50|6081.3|6078.5|6080.2|6077.4|6081.3|6078.5|6079.2|6076.4|3
1616526600000|2021-03-23 19:10:00|6080.3|6077.5|6079.2|6076.4|6080.3|6077.5|6079.1|6076.3|50
1616526610000|2021-03-23 19:10:10|6078.2|6075.4|6078|6075.2|6078.8|6076|6077|6074.2|36
1616526620000|2021-03-23 19:10:20|6077.8|6075|6076|6073.2|6077.8|6075|6076|6073.2|314
1616526630000|2021-03-23 19:10:30|6076.1|6073.3|6077.5|6074.7|6078.3|6075.5|6076.1|6073.3|25
1616526640000|2021-03-23 19:10:40|6077.9|6075.1|6076.9|6074.1|6077.9|6075.1|6076.9|6074.1|5
1616526650000|2021-03-23 19:10:50|6076.5|6073.7|6074.9|6072.1|6076.5|6073.7|6074.9|6072.1|9
1616526660000|2021-03-23 19:11:00|6075|6072.2|6074.5|6071.7|6075|6072.2|6074|6071.2|1
1616526670000|2021-03-23 19:11:10|6074|6071.2|6072.9|6070.1|6076.4|6073|6072.9|6070.1|32
1616526680000|2021-03-23 19:11:20|6073|6070.2|6075.4|6072.6|6075.4|6072.6|6073|6070.2|4
1616526690000|2021-03-23 19:11:30|6075.5|6072.7|6076|6073.2|6076.4|6073.6|6075.5|6072.7|4
1616526700000|2021-03-23 19:11:40|6076.4|6073.6|6076|6073.2|6077|6074.2|6076|6073.2|7
1616526710000|2021-03-23 19:11:50|6076.4|6073.6|6076.4|6073.6|6076.6|6073.8|6076.4|6073.6|3
1616526720000|2021-03-23 19:12:00|6076.5|6073.7|6074.4|6071.6|6076.5|6073.7|6074.4|6071.6|12
1616526730000|2021-03-23 19:12:10|6074.1|6071.3|6075.5|6072.7|6075.5|6072.7|6074.1|6071.3|0
1616526740000|2021-03-23 19:12:20|6075|6072.2|6075.4|6072.6|6075.5|6072.7|6074.4|6071.6|2
1616526750000|2021-03-23 19:12:30|6074.9|6072.1|6075.4|6072.6|6075.5|6072.7|6074.8|6072|2
1616526760000|2021-03-23 19:12:40|6074.9|6072.1|6075.4|6072.6|6075.4|6072.6|6074.9|6072.1|0
1616526770000|2021-03-23 19:12:50|6075.3|6072.5|6074.9|6072.1|6075.4|6072.6|6074.8|6072|2
1616526780000|2021-03-23 19:13:00|6075|6072.2|6077.9|6075.1|6078|6075.2|6074.6|6071.8|29
1616526790000|2021-03-23 19:13:10|6078|6075.2|6078|6075.2|6078|6075.2|6078|6075.2|0
1616526800000|2021-03-23 19:13:20|6077.9|6075.1|6076.9|6074.1|6077.9|6075.1|6076|6073.2|5
1616526810000|2021-03-23 19:13:30|6077|6074.2|6077|6074.2|6077.5|6074.7|6077|6074.2|0
1616526820000|2021-03-23 19:13:40|6076.1|6073.3|6076.1|6073.3|6076.1|6073.3|6076.1|6073.3|1
1616526830000|2021-03-23 19:13:50|6076|6073.2|6076.5|6073.7|6076.5|6073.7|6076|6073.2|3
1616526840000|2021-03-23 19:14:00|6075.2|6072.4|6075|6072.2|6075.6|6072.8|6075|6072.2|2
1616526850000|2021-03-23 19:14:10|6074.2|6071.4|6073.9|6071.1|6075.1|6072.3|6073.9|6071.1|258
1616526860000|2021-03-23 19:14:20|6073.8|6071|6073.4|6070.6|6073.8|6071|6072.9|6070.1|0
1616526870000|2021-03-23 19:14:30|6074.2|6071.4|6071.4|6068.6|6074.4|6071.6|6071.4|6068.6|131
1616526880000|2021-03-23 19:14:40|6071|6068.2|6069.5|6066.7|6071|6068.2|6069.4|6066.6|15
1616526890000|2021-03-23 19:14:50|6069.6|6066.8|6070|6067.2|6071|6068.2|6069.5|6066.7|30
1616526900000|2021-03-23 19:15:00|6070.1|6067.3|6070.5|6067.7|6071.2|6068.4|6069.6|6066.8|25
1616526910000|2021-03-23 19:15:10|6070.6|6067.8|6069.9|6067.1|6070.9|6068.1|6068.9|6066.1|2
1616526920000|2021-03-23 19:15:20|6070|6067.2|6069.1|6066.3|6070.4|6067.6|6069.1|6066.3|13
1616526930000|2021-03-23 19:15:30|6069.5|6066.7|6070.1|6067.3|6070.1|6067.3|6069.1|6066.3|5
1616526940000|2021-03-23 19:15:40|6070.6|6067.8|6070.1|6067.3|6070.6|6067.8|6070.1|6067.3|2
1616526950000|2021-03-23 19:15:50|6069.6|6066.8|6069.1|6066.3|6069.6|6066.8|6069.1|6066.3|2
1616526960000|2021-03-23 19:16:00|6068.1|6065.3|6068.1|6065.3|6068.2|6065.4|6067.1|6064.3|5
1616526970000|2021-03-23 19:16:10|6067.9|6065.1|6068.6|6065.8|6068.6|6065.8|6067.5|6064.7|2
1616526980000|2021-03-23 19:16:20|6068.4|6065.6|6068.1|6065.3|6068.5|6065.7|6068.1|6065.3|9
1616526990000|2021-03-23 19:16:30|6068|6065.2|6068.1|6065.3|6068.4|6065.6|6068|6065.2|12
1616527000000|2021-03-23 19:16:40|6068.6|6065.8|6068.1|6065.3|6068.6|6065.8|6068|6065.2|1
1616527010000|2021-03-23 19:16:50|6068|6065.2|6068.1|6065.3|6068.1|6065.3|6068|6065.2|6
1616527020000|2021-03-23 19:17:00|6068.2|6065.4|6068.5|6065.7|6068.6|6065.8|6068.1|6065.3|5
1616527030000|2021-03-23 19:17:10|6067|6064.2|6067.2|6064.4|6068|6065.2|6067|6064.2|206
1616527040000|2021-03-23 19:17:20|6067.1|6064.3|6067|6064.2|6067.1|6064.3|6067|6064.2|0
1616527050000|2021-03-23 19:17:30|6067.1|6064.3|6068.5|6065.7|6068.6|6065.8|6067|6064.2|6
1616527060000|2021-03-23 19:17:40|||||||||6
1616527070000|2021-03-23 19:17:50|6068.6|6065.8|6070.5|6067.7|6072|6069.2|6068.6|6065.8|32
1616527080000|2021-03-23 19:18:00|6070.4|6067.6|6070.1|6067.3|6070.5|6067.7|6069|6066.2|2
1616527090000|2021-03-23 19:18:10|6070.4|6067.6|6071|6068.2|6071|6068.2|6070|6067.2|8
1616527100000|2021-03-23 19:18:20|6071.1|6068.3|6071|6068.2|6072|6069.2|6070.9|6068.1|99
1616527110000|2021-03-23 19:18:30|6071.5|6068.7|6071.4|6068.6|6071.5|6068.7|6071.4|6068.6|0
1616527120000|2021-03-23 19:18:40|6071.3|6068.5|6072.4|6069.6|6072.4|6069.6|6070.9|6068.1|27
1616527130000|2021-03-23 19:18:50|6071.9|6069.1|6072|6069.2|6072.4|6069.6|6071.9|6069.1|23
1616527140000|2021-03-23 19:19:00|6072.4|6069.6|6075|6072.2|6075|6072.2|6072.4|6069.6|16
1616527150000|2021-03-23 19:19:10|6074.9|6072.1|6071|6068.2|6074.9|6072.1|6071|6068.2|6
1616527160000|2021-03-23 19:19:20|6070.9|6068.1|6072.5|6069.7|6072.5|6069.7|6070.9|6068.1|1
1616527170000|2021-03-23 19:19:30|6072.9|6070.1|6068.9|6066.1|6072.9|6070.1|6068.9|6066.1|31
1616527180000|2021-03-23 19:19:40|6068.5|6065.7|6066.9|6064.1|6068.5|6065.7|6066.1|6063.3|28
1616527190000|2021-03-23 19:19:50|6067.4|6064.6|6066.9|6064.1|6067.4|6064.6|6065|6062.2|5
1616527200000|2021-03-23 19:20:00|6066|6063.2|6063.1|6060.3|6066|6063.2|6063|6060.2|44
1616527210000|2021-03-23 19:20:10|6063.5|6060.7|6061|6058.2|6063.5|6060.7|6060.9|6058.1|35
1616527220000|2021-03-23 19:20:20|6061.5|6058.7|6060.6|6057.8|6061.5|6058.7|6060.5|6057.7|23
1616527230000|2021-03-23 19:20:30|6060.5|6057.7|6062.1|6059.3|6062.1|6059.3|6060.5|6057.7|13
1616527240000|2021-03-23 19:20:40|6062.5|6059.7|6068.1|6065.3|6070.2|6066.5|6062.5|6059.7|211
1616527250000|2021-03-23 19:20:50|6067.9|6065.1|6067.1|6064.3|6067.9|6065.1|6067|6064.2|4
1616527260000|2021-03-23 19:21:00|6067.8|6063.8|6065.9|6063.1|6067.9|6065.1|6065.9|6063.1|1
1616527270000|2021-03-23 19:21:10|6066.1|6063.3|6066|6063.2|6066.1|6063.3|6065.9|6063.1|1
1616527280000|2021-03-23 19:21:20|6066.1|6063.3|6065.1|6062.3|6066.1|6063.3|6065|6062.2|6
1616527290000|2021-03-23 19:21:30|6064.5|6061.7|6064.9|6062.1|6065.5|6062.7|6063.5|6060.7|16
1616527300000|2021-03-23 19:21:40|6065.5|6062.7|6067.5|6064.7|6067.5|6064.7|6065.5|6062.7|6
1616527310000|2021-03-23 19:21:50|6067|6064.2|6067|6064.2|6067|6064.2|6066.4|6063.6|1
1616527320000|2021-03-23 19:22:00|6066.6|6063.8|6067|6064.2|6067.1|6064.3|6066.4|6063.6|15
1616527330000|2021-03-23 19:22:10|6066.9|6064.1|6067.1|6064.3|6067.1|6064.3|6066.4|6063.6|6
1616527340000|2021-03-23 19:22:20|6067|6064.2|6066.4|6063.6|6067|6064.2|6066.4|6063.6|2
1616527350000|2021-03-23 19:22:30|6066.3|6063.5|6064.4|6061.6|6066.3|6063.5|6064.4|6061.6|6
1616527360000|2021-03-23 19:22:40|6064.3|6061.5|6063.9|6061.1|6064.3|6061.5|6061.9|6059.1|1
1616527370000|2021-03-23 19:22:50|6064|6061.2|6065.1|6062.3|6065.5|6062.7|6063.9|6061.1|12
1616527380000|2021-03-23 19:23:00|6064.9|6062.1|6065.4|6062.6|6065.4|6062.6|6064.9|6062.1|28
1616527390000|2021-03-23 19:23:10|6066.6|6063.2|6067.5|6064.7|6067.5|6064.7|6066|6063.2|2
1616527400000|2021-03-23 19:23:20|6067|6064.2|6065.5|6062.7|6067|6064.2|6065.4|6062.6|1
1616527410000|2021-03-23 19:23:30|6065.6|6062.8|6066.4|6063.6|6066.4|6063.6|6065.6|6062.8|3
1616527420000|2021-03-23 19:23:40|6065.9|6063.1|6065.9|6063.1|6065.9|6063.1|6065.9|6063.1|2
1616527430000|2021-03-23 19:23:50|6065.5|6062.7|6065.9|6063.1|6065.9|6063.1|6065.5|6062.7|2
1616527440000|2021-03-23 19:24:00|6065.4|6062.6|6065.4|6062.6|6065.4|6062.6|6065.4|6062.6|3
1616527450000|2021-03-23 19:24:10|6064.2|6061.4|6062|6059.2|6064.2|6061.4|6061.9|6059.1|10
1616527460000|2021-03-23 19:24:20|6061.5|6058.7|6062.4|6059.6|6062.4|6059.6|6061|6058.2|18
1616527470000|2021-03-23 19:24:30|6062.9|6060.1|6063.9|6061.1|6063.9|6061.1|6062.9|6060.1|3
1616527480000|2021-03-23 19:24:40|6063.8|6061|6062.9|6060.1|6063.8|6061|6062.9|6060.1|28
1616527490000|2021-03-23 19:24:50|6063|6060.2|6063.4|6060.6|6064.4|6061.6|6062.9|6060.1|10
1616527500000|2021-03-23 19:25:00|6063.2|6060.4|6062.5|6059.7|6063.2|6060.4|6062.4|6059.6|25
1616527510000|2021-03-23 19:25:10|6063|6060.2|6063.4|6060.6|6063.4|6060.6|6063|6060.2|1
1616527520000|2021-03-23 19:25:20|6063|6060.2|6062.4|6059.6|6063.1|6060.3|6062.4|6059.6|9
1616527530000|2021-03-23 19:25:30|6062.5|6059.7|6063.8|6061|6064|6061.2|6062.4|6059.6|114
1616527540000|2021-03-23 19:25:40|6063|6060.2|6063|6060.2|6063.1|6060.3|6063|6060.2|12
1616527560000|2021-03-23 19:26:00|6064|6061.2|6063.9|6061.1|6064.5|6061.7|6063.5|6060.7|8
1616527570000|2021-03-23 19:26:10|6063.1|6060.3|6064|6061.2|6064.1|6061.3|6063.1|6060.3|10
1616527580000|2021-03-23 19:26:20|6064.1|6061.3|6063.9|6061.1|6064.1|6061.3|6063.9|6061.1|5
1616527590000|2021-03-23 19:26:30|6064|6061.2|6065|6062.2|6066|6063.2|6064|6061.2|35
1616527600000|2021-03-23 19:26:40|6065.5|6062.7|6065|6062.2|6065.5|6062.7|6065|6062.2|3
1616527610000|2021-03-23 19:26:50|6065.4|6062.6|6064|6061.2|6065.5|6062.7|6064|6061.2|18
1616527620000|2021-03-23 19:27:00|6062.8|6060|6062.2|6059.4|6063|6060.2|6061.2|6058.4|46
1616527630000|2021-03-23 19:27:10|6062.6|6059.8|6062.5|6059.7|6063.6|6060.8|6062.5|6059.7|12
1616527640000|2021-03-23 19:27:20|6062.6|6059.8|6063.1|6060.3|6063.1|6060.3|6062.6|6059.8|0
1616527650000|2021-03-23 19:27:30|6063.5|6060.7|6064|6061.2|6064|6061.2|6063|6060.2|4
1616527660000|2021-03-23 19:27:40|6064.1|6061.3|6065|6062.2|6065|6062.2|6064|6061.2|1
1616527670000|2021-03-23 19:27:50|6064.9|6062.1|6063.5|6060.7|6064.9|6062.1|6063|6060.2|14
1616527680000|2021-03-23 19:28:00|6063.1|6060.3|6062.5|6059.7|6063.1|6060.3|6062.4|6059.6|2
1616527690000|2021-03-23 19:28:10|6062.4|6059.6|6063|6060.2|6063|6060.2|6062.4|6059.6|9
1616527700000|2021-03-23 19:28:20|6063.8|6061|6061.5|6058.7|6064|6061.2|6061.1|6058.3|38
1616527710000|2021-03-23 19:28:30|6061.4|6058.6|6062.4|6059.6|6062.4|6059.6|6061.4|6058.6|9
1616527720000|2021-03-23 19:28:40|6063.2|6060.4|6061.9|6059.1|6063.3|6060.5|6061.9|6059.1|4
1616527730000|2021-03-23 19:28:50|6062|6059.2|6062.5|6059.7|6063.9|6061.1|6062|6059.2|2
1616527740000|2021-03-23 19:29:00|6062.9|6060.1|6063.5|6060.7|6063.5|6060.7|6062.8|6060|1
1616527750000|2021-03-23 19:29:10|6064|6061.2|6063.5|6060.7|6064|6061.2|6063|6060.2|2
1616527760000|2021-03-23 19:29:20|6063.2|6060.4|6061.9|6059.1|6063.2|6060.4|6061.9|6059.1|14
1616527770000|2021-03-23 19:29:30|6061.4|6058.6|6061.4|6058.6|6061.5|6058.7|6061.4|6058.6|1
1616527780000|2021-03-23 19:29:40|6061.5|6058.7|6063.1|6060.3|6063.5|6060.7|6061.4|6058.6|6
1616527790000|2021-03-23 19:29:50|6063.9|6061.1|6063.9|6061.1|6063.9|6061.1|6063.8|6061|11
1616527800000|2021-03-23 19:30:00|6063.1|6060.3|6063.4|6060.6|6063.5|6060.7|6062.4|6059.6|17
1616527810000|2021-03-23 19:30:10|6063.5|6060.7|6063|6060.2|6064.4|6061.6|6062.9|6060.1|15
1616527820000|2021-03-23 19:30:20|6063.5|6060.7|6063|6060.2|6063.5|6060.7|6062.9|6060.1|1
1616527830000|2021-03-23 19:30:30|6063.4|6060.6|6064.3|6061.5|6064.4|6061.6|6063.4|6060.6|6
1616527840000|2021-03-23 19:30:40|6064|6061.2|6064|6061.2|6064|6061.2|6063.9|6061.1|0
1616527850000|2021-03-23 19:30:50|6063.9|6061.1|6063.9|6061.1|6063.9|6061.1|6063|6060.2|4
1616527860000|2021-03-23 19:31:00|6062.9|6060.1|6063.4|6060.6|6063.4|6060.6|6062.9|6060.1|0
1616527870000|2021-03-23 19:31:10|6063.3|6060.5|6061.4|6058.6|6063.3|6060.5|6060.9|6058.1|8
1616527880000|2021-03-23 19:31:20|6060.8|6058|6062.4|6059.6|6062.4|6059.6|6060.8|6058|10
1616527890000|2021-03-23 19:31:30|6062|6059.2|6062.1|6059.3|6063.3|6060.5|6061.5|6058.7|18
1616527900000|2021-03-23 19:31:40|6062|6059.2|6061|6058.2|6062|6059.2|6060.9|6058.1|9
1616527910000|2021-03-23 19:31:50|6061.1|6058.3|6062|6059.2|6062.8|6060|6061|6058.2|51
1616527920000|2021-03-23 19:32:00|6062.4|6059.6|6062.6|6059.8|6062.6|6059.8|6061|6058.2|36
1616527930000|2021-03-23 19:32:10|6063|6060.2|6063|6060.2|6063.1|6060.3|6062|6059.2|20
1616527940000|2021-03-23 19:32:20|6062.4|6059.6|6062|6059.2|6062.4|6059.6|6061|6058.2|36
1616527950000|2021-03-23 19:32:30|6062.1|6059.3|6059.6|6056.8|6062.1|6059.3|6059.6|6056.8|31
1616527960000|2021-03-23 19:32:40|6059|6056.2|6059.1|6056.3|6059.6|6056.8|6059|6056.2|21
1616527970000|2021-03-23 19:32:50|6058.6|6055.8|6059|6056.2|6059.1|6056.3|6058.6|6055.8|13
1616527980000|2021-03-23 19:33:00|6059.5|6056.7|6059.5|6056.7|6059.5|6056.7|6059|6056.2|12
1616527990000|2021-03-23 19:33:10|6059|6056.2|6059|6056.2|6059.1|6056.3|6059|6056.2|6
1616528000000|2021-03-23 19:33:20|6059.1|6056.3|6059|6056.2|6059.1|6056.3|6059|6056.2|3
1616528010000|2021-03-23 19:33:30|6059.1|6056.3|6062.1|6059.3|6062.1|6059.3|6059.1|6056.3|11
1616528020000|2021-03-23 19:33:40|6062|6059.2|6061.1|6058.3|6062|6059.2|6061|6058.2|0
1616528030000|2021-03-23 19:33:50|6061.6|6058.8|6061|6058.2|6061.6|6058.8|6061|6058.2|5
1616528040000|2021-03-23 19:34:00|6061.1|6058.3|6061|6058.2|6061.1|6058.3|6061|6058.2|2
1616528050000|2021-03-23 19:34:10|6061.1|6058.3|6061.1|6058.3|6061.6|6058.8|6060|6057.2|24
1616528060000|2021-03-23 19:34:20|6061|6058.2|6061|6058.2|6061.1|6058.3|6061|6058.2|5
1616528080000|2021-03-23 19:34:40|6060.6|6057.8|6062|6059.2|6062.6|6059.8|6060.6|6057.8|5
1616528090000|2021-03-23 19:34:50|6062.1|6059.3|6062.5|6059.7|6062.6|6059.8|6062|6059.2|4
1616528100000|2021-03-23 19:35:00|6062.6|6059.8|6063.3|6060.5|6064|6061.2|6062.6|6059.8|3
1616528110000|2021-03-23 19:35:10|6062.4|6059.6|6062.4|6059.6|6062.5|6059.7|6062.4|6059.6|0
1616528120000|2021-03-23 19:35:20|6062.5|6059.7|6062.4|6059.6|6062.6|6059.8|6062.4|6059.6|1
1616528130000|2021-03-23 19:35:30|6062.1|6059.3|6062.4|6059.6|6062.4|6059.6|6062|6059.2|0
1616528150000|2021-03-23 19:35:50|6062.5|6059.7|6063.1|6060.3|6063.1|6060.3|6062.4|6059.6|5
1616528160000|2021-03-23 19:36:00|6063.6|6060.8|6064.4|6061.6|6065.1|6062.3|6063.6|6060.8|12
1616528170000|2021-03-23 19:36:10|6063.6|6060.8|6063|6060.2|6063.6|6060.8|6063|6060.2|2
1616528180000|2021-03-23 19:36:20|6062.9|6060.1|6062.9|6060.1|6062.9|6060.1|6062.9|6060.1|4
1616528190000|2021-03-23 19:36:30|6062.8|6060|6062.4|6059.6|6062.8|6060|6062.4|6059.6|30
1616528200000|2021-03-23 19:36:40|6061.9|6059.1|6063.2|6060.4|6064.1|6061.3|6061.5|6058.7|356
1616528210000|2021-03-23 19:36:50|6063.1|6060.3|6062.6|6059.8|6063.1|6060.3|6062.6|6059.8|10
1616528220000|2021-03-23 19:37:00|6062.7|6059.9|6064.3|6061.5|6064.3|6061.5|6062.6|6059.8|14
1616528230000|2021-03-23 19:37:10|6064.2|6061.4|6064.3|6061.5|6064.8|6062|6064.2|6061.4|10
1616528240000|2021-03-23 19:37:20|6064.4|6061.6|6065.1|6062.3|6065.1|6062.3|6064.4|6061.6|8
1616528250000|2021-03-23 19:37:30|6064.3|6061.5|6064.3|6061.5|6064.3|6061.5|6064.2|6061.4|2
1616528260000|2021-03-23 19:37:40|6064.2|6061.4|6062.7|6059.9|6064.2|6061.4|6062.7|6059.9|9
1616528270000|2021-03-23 19:37:50|6063.1|6060.3|6061.6|6058.8|6063.1|6060.3|6061.6|6058.8|12
1616528280000|2021-03-23 19:38:00|6061.7|6058.9|6062.3|6059.5|6062.3|6059.5|6061.7|6058.9|5
1616528290000|2021-03-23 19:38:10|6063.3|6060.5|6063.7|6060.9|6063.8|6061|6063.3|6060.5|11
1616528300000|2021-03-23 19:38:20|6063.6|6060.8|6063.2|6060.4|6063.6|6060.8|6062.2|6059.4|10
1616528310000|2021-03-23 19:38:30|6063.1|6060.3|6062.3|6059.5|6063.1|6060.3|6062.3|6059.5|3
1616528320000|2021-03-23 19:38:40|6061.8|6059|6061.5|6058.7|6061.8|6059|6061.5|6058.7|8
1616528340000|2021-03-23 19:39:00|6060.7|6057.9|6061.2|6058.4|6063.3|6060.5|6060.7|6057.9|73
1616528350000|2021-03-23 19:39:10|6061.3|6058.5|6061.4|6058.6|6061.4|6058.6|6060.3|6057.5|307
1616528360000|2021-03-23 19:39:20|6061.2|6058.4|6059.8|6057|6061.2|6058.4|6059.7|6056.9|33
1616528370000|2021-03-23 19:39:30|6059.7|6056.9|6057.6|6054.8|6059.8|6057|6057.6|6054.8|9
1616528380000|2021-03-23 19:39:40|6056.9|6054.1|6057.4|6054.6|6058|6055.2|6056.9|6054.1|59
1616528390000|2021-03-23 19:39:50|6056.8|6054|6051.3|6048.5|6056.8|6054|6050.8|6048|618
1616528400000|2021-03-23 19:40:00|6050.8|6048|6054|6051.2|6054.5|6051.7|6050.8|6048|33
1616528410000|2021-03-23 19:40:10|6054.4|6051.6|6051.3|6048.5|6054.5|6051.7|6051.3|6048.5|61
1616528420000|2021-03-23 19:40:20|6051.8|6049|6050.6|6047.8|6051.8|6049|6050.6|6047.8|53
1616528430000|2021-03-23 19:40:30|6050.7|6047.9|6050.6|6047.8|6050.7|6047.9|6050.6|6047.8|1
1616528440000|2021-03-23 19:40:40|6050.7|6047.9|6051.1|6048.3|6051.6|6048.8|6050.6|6047.8|27
1616528450000|2021-03-23 19:40:50|6051.2|6048.4|6049.1|6046.3|6051.6|6048.8|6049.1|6046.3|61
1616528460000|2021-03-23 19:41:00|6049.2|6046.4|6048.6|6045.8|6050.2|6047.4|6048.6|6045.8|74
1616528470000|2021-03-23 19:41:10|||||||||57
1616528480000|2021-03-23 19:41:20|6049.2|6046.4|6052.3|6049.5|6052.7|6049.9|6049.2|6046.4|26
1616528490000|2021-03-23 19:41:30|6051.8|6049|6053.6|6050.8|6054.3|6051.5|6051.8|6049|15
1616528500000|2021-03-23 19:41:40|6054.7|6051.9|6053.3|6050.5|6054.8|6052|6053.3|6050.5|6
1616528510000|2021-03-23 19:41:50|6053.8|6051|6054.3|6051.5|6054.3|6051.5|6053.3|6050.5|5
1616528520000|2021-03-23 19:42:00|6054.2|6051.4|6054.3|6051.5|6054.3|6051.5|6054.2|6051.4|0
1616528540000|2021-03-23 19:42:20|6054.2|6051.4|6051.3|6048.5|6054.2|6051.4|6051.2|6048.4|12
1616528550000|2021-03-23 19:42:30|6051.2|6048.4|6051.1|6048.3|6051.2|6048.4|6051.1|6048.3|0
1616528560000|2021-03-23 19:42:40|6051.3|6048.5|6050.7|6047.9|6051.3|6048.5|6050.7|6047.9|3
1616528570000|2021-03-23 19:42:50|6050.6|6047.8|6050.3|6047.5|6050.6|6047.8|6050.3|6047.5|0
1616528580000|2021-03-23 19:43:00|6051.2|6048.4|6052.3|6049.5|6052.3|6049.5|6051.2|6048.4|4
1616528600000|2021-03-23 19:43:20|6053.2|6050.4|6051.3|6048.5|6053.2|6050.4|6051.3|6048.5|3
1616528610000|2021-03-23 19:43:30|6051.2|6048.4|6052.1|6049.3|6052.1|6049.3|6051.2|6048.4|2
1616528620000|2021-03-23 19:43:40|6051.3|6048.5|6054.1|6051.3|6054.4|6051.6|6051.3|6048.5|35
1616528630000|2021-03-23 19:43:50|6054.2|6051.4|6054.2|6051.4|6054.3|6051.5|6054.2|6051.4|6
1616528640000|2021-03-23 19:44:00|6053.7|6050.9|6054.2|6051.4|6054.3|6051.5|6053.7|6050.9|1
1616528650000|2021-03-23 19:44:10|6054.1|6050.1|6051.3|6048.5|6054.1|6050.1|6049.6|6046.8|330
1616528660000|2021-03-23 19:44:20|6051.1|6048.3|6051.2|6048.4|6051.3|6048.5|6051.1|6048.3|0
1616528670000|2021-03-23 19:44:30|6051.1|6048.3|6051.2|6048.4|6051.2|6048.4|6051.1|6048.3|0
1616528680000|2021-03-23 19:44:40|6051.3|6048.5|6051.3|6048.5|6051.3|6048.5|6050.8|6048|1
1616528690000|2021-03-23 19:44:50|6052.2|6049.4|6051.1|6048.3|6052.2|6049.4|6050.6|6047.8|84
1616528700000|2021-03-23 19:45:00|6050.1|6047.3|6050.3|6047.5|6050.3|6047.5|6049.6|6046.8|10
1616528710000|2021-03-23 19:45:10|6049.2|6046.4|6052.7|6049.9|6052.8|6050|6048.6|6045.8|129
1616528720000|2021-03-23 19:45:20|6052.8|6050|6051.2|6048.4|6052.8|6050|6051.2|6048.4|9
1616528730000|2021-03-23 19:45:30|6051.6|6048.8|6051.7|6048.9|6051.7|6048.9|6051.6|6048.8|0
1616528740000|2021-03-23 19:45:40|6050.8|6048|6055.1|6052.3|6055.7|6052.9|6050.8|6048|24
1616528750000|2021-03-23 19:45:50|6055.2|6052.4|6058.3|6055.5|6058.3|6055.5|6055.2|6052.4|3
1616528760000|2021-03-23 19:46:00|6057.7|6054.9|6057.3|6054.5|6057.7|6054.9|6056.7|6053.9|4
1616528770000|2021-03-23 19:46:10|6057.8|6053.8|6056.3|6053.5|6057.8|6053.8|6056.3|6053.5|172
1616528780000|2021-03-23 19:46:20|6052.6|6049.8|6052.1|6049.3|6052.6|6049.8|6051.6|6048.8|20
1616528790000|2021-03-23 19:46:30|6051.6|6048.8|6051.7|6048.9|6052.2|6049.3|6051.1|6048.2|10
1616528800000|2021-03-23 19:46:40|6052.2|6049.4|6051.2|6048.4|6053.1|6050.3|6051.1|6048.3|29
1616528810000|2021-03-23 19:46:50|6051.3|6048.5|6051.7|6048.9|6052|6049.2|6049.6|6046.8|14
1616528820000|2021-03-23 19:47:00|6051.1|6048.3|6049.2|6046.4|6052.2|6049.4|6049.2|6046.4|5
1616528830000|2021-03-23 19:47:10|6050.3|6047.5|6050.3|6047.5|6050.3|6047.5|6050.2|6047.4|2
1616528840000|2021-03-23 19:47:20|6050.1|6047.3|6053.3|6050.5|6053.3|6050.5|6049.2|6046.4|33
1616528850000|2021-03-23 19:47:30|6053.2|6050.4|6054.3|6051.5|6054.3|6051.5|6052.1|6049.3|11
1616528860000|2021-03-23 19:47:40|6054.8|6052|6056.4|6053.6|6057.3|6054.5|6054.8|6052|59
1616528870000|2021-03-23 19:47:50|6056.3|6053.5|6055.9|6053.1|6056.3|6053.5|6055.4|6052.6|5
1616528880000|2021-03-23 19:48:00|6056.1|6053.3|6057.3|6054.5|6057.3|6054.5|6056.1|6053.3|2
1616528890000|2021-03-23 19:48:10|6056.9|6054.1|6058.5|6055.7|6058.9|6056.1|6056.8|6054|16
1616528900000|2021-03-23 19:48:20|6058.6|6055.8|6056.9|6054.1|6058.6|6055.8|6055.9|6053.1|9
1616528910000|2021-03-23 19:48:30|6057.5|6054.7|6059.3|6056.5|6059.4|6056.6|6057.4|6054.6|31
1616528920000|2021-03-23 19:48:40|6059.5|6056.7|6060.3|6057.5|6060.5|6057.7|6059.5|6056.7|11
1616528930000|2021-03-23 19:48:50|6058.7|6055.9|6059.4|6056.6|6059.4|6056.6|6057.9|6055.1|22
1616528940000|2021-03-23 19:49:00|6059.3|6056.5|6059.3|6056.5|6059.4|6056.6|6058.9|6056.1|3
1616528950000|2021-03-23 19:49:10|6058.8|6056|6058.8|6056|6058.8|6056|6058.3|6055.5|0
1616528970000|2021-03-23 19:49:30|6058.4|6055.6|6060.3|6057.5|6060.9|6058.1|6056.8|6053.6|7
1616528980000|2021-03-23 19:49:40|6059.4|6056.6|6060.3|6057.5|6060.5|6057.7|6059.3|6056.5|0
1616528990000|2021-03-23 19:49:50|6060.5|6057.7|6060.3|6057.5|6061.2|6058.4|6060.3|6057.5|0
1616529000000|2021-03-23 19:50:00|6059.4|6056.6|6058.5|6055.7|6059.9|6057.1|6058.4|6055.6|8
1616529010000|2021-03-23 19:50:10|6058.8|6056|6057.9|6055.1|6058.8|6056|6057|6054.2|8
1616529020000|2021-03-23 19:50:20|6058.4|6055.6|6057.8|6055|6058.4|6055.6|6057.8|6055|4
1616529030000|2021-03-23 19:50:30|6057.4|6054.6|6055.4|6052.6|6057.4|6054.6|6055.3|6052.5|5
1616529040000|2021-03-23 19:50:40|6054.8|6052|6055.1|6052.3|6055.1|6052.3|6054.3|6051.5|4
1616529050000|2021-03-23 19:50:50|6055.8|6053|6055.4|6052.6|6055.8|6053|6055.3|6052.5|0
1616529060000|2021-03-23 19:51:00|6055.8|6053|6054.4|6051.6|6055.8|6053|6054.3|6051.5|12
1616529070000|2021-03-23 19:51:10|6054.3|6051.5|6055.8|6053|6055.8|6053|6054.3|6051.5|2
1616529080000|2021-03-23 19:51:20|6055.3|6052.5|6053.4|6050.6|6055.3|6052.5|6053.4|6050.6|7
1616529090000|2021-03-23 19:51:30|6053.8|6051|6054.4|6051.6|6054.4|6051.6|6053.8|6051|1
1616529100000|2021-03-23 19:51:40|6054.8|6052|6054.3|6051.5|6055.3|6052.5|6053.8|6051|14
1616529110000|2021-03-23 19:51:50|6054.4|6051.6|6055.3|6052.5|6055.8|6053|6054.4|6051.6|8
1616529120000|2021-03-23 19:52:00|6054.8|6052|6051.8|6049|6054.8|6052|6051.8|6049|7
1616529130000|2021-03-23 19:52:10|6052.4|6049.6|6053.3|6050.5|6053.4|6050.6|6052.3|6049.5|8
1616529140000|2021-03-23 19:52:20|6053.4|6050.6|6052.3|6049.5|6053.9|6051.1|6052.3|6049.5|2
1616529150000|2021-03-23 19:52:30|6051.9|6049.1|6050.9|6048.1|6051.9|6049.1|6049|6046.2|8
1616529160000|2021-03-23 19:52:40|6050.8|6048|6051.5|6048.7|6051.5|6048.7|6050.8|6048|0
1616529170000|2021-03-23 19:52:50|6051.4|6048.6|6053.3|6050.5|6053.3|6050.5|6051.3|6048.5|37
1616529180000|2021-03-23 19:53:00|6052.4|6049.6|6054.9|6052.1|6055.4|6052.6|6052.4|6049.6|11
1616529190000|2021-03-23 19:53:10|6055.3|6052.5|6056.4|6053.6|6056.4|6053.6|6055.3|6052.5|4
1616529200000|2021-03-23 19:53:20|6056.8|6054|6056.9|6054.1|6057.4|6054.6|6056.8|6054|5
1616529210000|2021-03-23 19:53:30|6057.3|6054.5|6061.3|6058.5|6061.4|6058.6|6057.3|6054.5|17
1616529220000|2021-03-23 19:53:40|6062|6058|6061.4|6058.6|6062.5|6059.7|6061.4|6058|8
1616529230000|2021-03-23 19:53:50|6061.5|6058.7|6061.3|6058.5|6061.5|6058.7|6060.4|6057.6|20
1616529240000|2021-03-23 19:54:00|6060.9|6058.1|6062.4|6059.6|6062.5|6059.7|6060.9|6058.1|3
1616529250000|2021-03-23 19:54:10|6062.3|6059.5|6062.8|6060|6062.9|6060.1|6061.5|6058.7|5
1616529260000|2021-03-23 19:54:20|6062.3|6059.5|6058.9|6056.1|6063.5|6060.7|6058.9|6056.1|3
1616529270000|2021-03-23 19:54:30|6059.5|6056.7|6058.4|6055.6|6060.4|6057.6|6058.4|6055.6|2
1616529280000|2021-03-23 19:54:40|6058.5|6055.7|6057.9|6055.1|6058.5|6055.7|6057.9|6055.1|0
1616529290000|2021-03-23 19:54:50|6057.5|6054.7|6060.5|6057.7|6060.5|6057.7|6057.5|6054.7|59
1616529300000|2021-03-23 19:55:00|6060.4|6057.6|6061.5|6058.7|6061.5|6058.7|6060.4|6057.6|2
1616529310000|2021-03-23 19:55:10|6062.3|6059.5|6061.5|6058.7|6062.5|6059.7|6060.4|6057.6|439
1616529320000|2021-03-23 19:55:20|6062.4|6058.4|6061.1|6058.3|6062.4|6058.9|6060.3|6057.5|148
1616529330000|2021-03-23 19:55:30|6061.4|6058.6|6060.3|6057.5|6062.3|6059.5|6059.8|6057|38
1616529340000|2021-03-23 19:55:40|6060.2|6057.4|6060.7|6057.9|6061.4|6058.6|6059.8|6057|6
1616529350000|2021-03-23 19:55:50|6059.9|6057.1|6059.9|6057.1|6059.9|6057.1|6059.8|6057|5
1616529360000|2021-03-23 19:56:00|6060.2|6057.4|6060.4|6057.6|6061.3|6058.5|6059.8|6057|27
1616529370000|2021-03-23 19:56:10|6060.3|6057.5|6060.4|6057.6|6060.4|6057.6|6058.8|6056|10
1616529380000|2021-03-23 19:56:20|6060.3|6057.5|6060.3|6057.5|6061.3|6058.5|6060.2|6057.4|7
1616529390000|2021-03-23 19:56:30|6060.7|6057.9|6061.3|6058.5|6061.3|6058.5|6060.2|6057.4|2
1616529400000|2021-03-23 19:56:40|6061.2|6058.4|6061.7|6058.9|6061.8|6059|6061.2|6058.4|1
1616529410000|2021-03-23 19:56:50|6061.8|6059|6061.3|6058.5|6061.8|6059|6061.2|6058.4|0
1616529420000|2021-03-23 19:57:00|6061.2|6058.4|6060.2|6057.4|6061.2|6058.4|6060.2|6057.4|4
1616529430000|2021-03-23 19:57:10|6060.3|6057.5|6060.2|6057.4|6060.3|6057.5|6059.8|6057|5
1616529440000|2021-03-23 19:57:20|6060.3|6057.5|6060.1|6057.3|6061|6058.2|6060.1|6057.3|0
1616529450000|2021-03-23 19:57:30|||||||||4
1616529460000|2021-03-23 19:57:40|6060.3|6057.5|6060.6|6057.8|6061.1|6058.3|6060.1|6057.3|6
1616529470000|2021-03-23 19:57:50|6060.1|6057.3|6060.1|6057.3|6060.2|6057.4|6060.1|6057.3|0
1616529480000|2021-03-23 19:58:00|6060.6|6057.8|6060.1|6057.3|6060.7|6057.9|6059.7|6056.9|4
1616529490000|2021-03-23 19:58:10|6059.7|6056.9|6059.7|6056.9|6060.3|6057.5|6059.7|6056.9|0
1616529500000|2021-03-23 19:58:20|6059.2|6056.4|6059.3|6056.5|6059.3|6056.5|6059.1|6056.3|216
1616529510000|2021-03-23 19:58:30|6060.1|6057.3|6059.5|6056.7|6060.1|6057.3|6059.4|6056.6|0
1616529520000|2021-03-23 19:58:40|6060.6|6057.8|6059.8|6057|6060.6|6057.8|6059.8|6057|0
1616529530000|2021-03-23 19:58:50|6060.2|6057.4|6060.2|6057.4|6060.7|6057.9|6060.2|6057.4|0
1616529540000|2021-03-23 19:59:00|6060.1|6057.3|6060.2|6057.4|6060.3|6057.5|6060.1|6057.3|1
1616529550000|2021-03-23 19:59:10|6060.1|6057.3|6059.7|6056.9|6060.6|6057.8|6059.7|6056.9|0
1616529560000|2021-03-23 19:59:20|6059.6|6056.8|6060.2|6057.4|6060.8|6058|6059.6|6056.8|0
1616529570000|2021-03-23 19:59:30|6060.3|6057.5|6060.1|6057.3|6061.1|6058.3|6060.1|6057.3|5
1616529580000|2021-03-23 19:59:40|6060.3|6057.5|6059.1|6056.3|6060.3|6057.5|6059.1|6056.3|3
1616529590000|2021-03-23 19:59:50|6059.2|6056.4|6058.6|6055.8|6059.2|6056.4|6058.1|6055.3|21
1616529600000|2021-03-23 20:00:00|6058.2|6055.4|6060.2|6057.4|6060.2|6057.4|6056.2|6053.4|31
1616529610000|2021-03-23 20:00:10|6060.1|6057.3|6060.2|6057.4|6060.2|6057.4|6059.7|6056.9|0
1616529620000|2021-03-23 20:00:20|6060.1|6057.3|6060.2|6057.4|6060.2|6057.4|6059.1|6056.3|2
1616529630000|2021-03-23 20:00:30|||||||||3
1616529640000|2021-03-23 20:00:40|6060.1|6057.3|6059.1|6056.3|6060.1|6057.3|6059.1|6056.3|0
1616529650000|2021-03-23 20:00:50|6058.7|6055.9|6058.2|6055.4|6059.2|6056.4|6058.2|6055.4|1
1616529660000|2021-03-23 20:01:00|6059.1|6056.3|6059.1|6056.3|6059.2|6056.4|6058.8|6056|0
1616529680000|2021-03-23 20:01:20|6058.6|6055.8|6058.7|6055.9|6058.7|6055.9|6058.2|6055.4|0
1616529690000|2021-03-23 20:01:30|6059.1|6056.3|6061.3|6058.5|6061.3|6058.5|6059.1|6056.3|1
1616529700000|2021-03-23 20:01:40|6061.1|6058.3|6061.1|6058.3|6061.5|6058.7|6060|6057.2|127
1616529710000|2021-03-23 20:01:50|6061.5|6058.7|6059.7|6056.9|6061.5|6058.7|6058.3|6055.5|140
1616529720000|2021-03-23 20:02:00|6059.6|6056.8|6056.8|6054|6060.8|6058|6056.7|6053.4|13
1616529730000|2021-03-23 20:02:10|6057.7|6054.9|6057.7|6054.9|6057.7|6054.9|6057.7|6054.9|2
1616529740000|2021-03-23 20:02:20|6058.7|6055.9|6058.3|6055.5|6058.7|6055.9|6057.7|6054.9|0
1616529750000|2021-03-23 20:02:30|6058.2|6055.4|6060.7|6057.9|6061.2|6058.4|6057.7|6054.9|35
1616529760000|2021-03-23 20:02:40|6060.8|6058|6062.3|6059.5|6062.3|6059.5|6060.7|6057.4|0
1616529770000|2021-03-23 20:02:50|6061.9|6059.1|6061.8|6059|6061.9|6059.1|6061.8|6059|3
1616529780000|2021-03-23 20:03:00|6061.7|6058.9|6061.8|6059|6061.8|6059|6061.7|6058.9|2
1616529790000|2021-03-23 20:03:10|6061.7|6058.9|6059.8|6057|6061.7|6058.9|6058.7|6055.9|3
1616529800000|2021-03-23 20:03:20|6060.1|6057.3|6061.3|6058.5|6061.3|6058.5|6060.1|6057.3|1
1616529810000|2021-03-23 20:03:30|6060.9|6058.1|6060.9|6058.1|6061|6058.1|6060.9|6057|10
1616529820000|2021-03-23 20:03:40|6061|6058.2|6063.9|6061.1|6063.9|6061.1|6061|6058.2|3
1616529830000|2021-03-23 20:03:50|6064|6060|6062.3|6059.5|6064|6061.1|6062.3|6059.5|6
1616529840000|2021-03-23 20:04:00|6061.8|6059|6060.8|6058|6061.8|6059|6060.8|6058|2
1616529850000|2021-03-23 20:04:10|||||||||1
1616529860000|2021-03-23 20:04:20|6060.3|6057.5|6059.9|6057.1|6060.3|6057.5|6058.8|6056|7
1616529870000|2021-03-23 20:04:30|6059.7|6056.9|6059.4|6056.6|6059.9|6057.1|6059.4|6056.6|4
1616529880000|2021-03-23 20:04:40|6059.9|6057.1|6061.2|6058.4|6061.3|6058.5|6059.9|6057.1|0
1616529890000|2021-03-23 20:04:50|6060.8|6058|6060.7|6057.9|6060.8|6058|6060.3|6057.5|1
1616529900000|2021-03-23 20:05:00|6060.3|6057.5|6060.3|6057.5|6060.8|6058|6060.3|6057.5|0
1616529930000|2021-03-23 20:05:30|6059.9|6057.1|6060.4|6057.6|6060.8|6058|6059.9|6057.1|16
1616529940000|2021-03-23 20:05:40|6060.9|6058.1|6060.9|6058.1|6060.9|6058.1|6060.9|6058.1|1
1616529950000|2021-03-23 20:05:50|6061|6058.2|6061.3|6058.5|6061.4|6058.6|6061|6058.2|2
1616529960000|2021-03-23 20:06:00|6060.9|6058.1|6060.5|6057.7|6060.9|6058.1|6060.5|6057.7|2
1616529970000|2021-03-23 20:06:10|6060.9|6058.1|6060.9|6058.1|6060.9|6058.1|6060.9|6058.1|2
1616529980000|2021-03-23 20:06:20|6060.8|6058|6060.8|6058|6060.8|6058|6060.8|6058|0
1616529990000|2021-03-23 20:06:30|6060.9|6058.1|6060.4|6057.6|6060.9|6058.1|6060.4|6057.6|1
1616530000000|2021-03-23 20:06:40|6060.8|6058|6060.9|6058.1|6060.9|6058.1|6060.8|6058|4
1616530010000|2021-03-23 20:06:50|6061|6057|6061|6058.2|6061.1|6058.3|6060.4|6057|1
1616530020000|2021-03-23 20:07:00|6061.5|6058.7|6061.1|6058.3|6061.5|6058.7|6061.1|6058.3|8
1616530040000|2021-03-23 20:07:20|6060|6057.2|6059.9|6057.1|6060|6057.2|6059.9|6057.1|1
1616530050000|2021-03-23 20:07:30|||||||||1
1616530060000|2021-03-23 20:07:40|6060|6057.2|6061|6058.2|6061.1|6058.3|6060|6057.2|4
1616530070000|2021-03-23 20:07:50|6061.1|6058.3|6061|6058.2|6061.1|6058.3|6060.1|6057.3|11
1616530080000|2021-03-23 20:08:00|6060.9|6058.1|6060.1|6057.3|6060.9|6058.1|6060.1|6057.3|0
1616530090000|2021-03-23 20:08:10|6060|6057.2|6059.5|6056.7|6060|6057.2|6058.9|6056.1|2
1616530100000|2021-03-23 20:08:20|6059.1|6056.3|6059.4|6056.6|6060.4|6057.6|6059.1|6056.3|8
1616530110000|2021-03-23 20:08:30|6059.9|6057.1|6059.9|6057.1|6059.9|6057.1|6059.9|6057.1|1
1616530120000|2021-03-23 20:08:40|6059.5|6056.7|6057.9|6055.1|6059.5|6056.7|6057.9|6055.1|0
1616530130000|2021-03-23 20:08:50|6057|6054.2|6057|6054.2|6057|6054.2|6057|6054.2|0
1616530140000|2021-03-23 20:09:00|6056.9|6054.1|6057.9|6055.1|6057.9|6055.1|6056.9|6054.1|4
1616530150000|2021-03-23 20:09:10|6058|6055.2|6058.8|6056|6059.4|6056.6|6058|6055.2|12
1616530160000|2021-03-23 20:09:20|6058|6055.2|6059.1|6056.3|6059.1|6056.3|6058|6055.2|5
1616530170000|2021-03-23 20:09:30|6060|6057.2|6060.1|6057.3|6060.1|6057.3|6060|6057.2|23
1616530180000|2021-03-23 20:09:40|6059.6|6056.8|6060|6057.2|6060.1|6057.3|6059.6|6056.8|0
1616530190000|2021-03-23 20:09:50|6060.1|6057.3|6060|6057.2|6060.1|6057.3|6060|6057.2|0
1616530200000|2021-03-23 20:10:00|6060.1|6057.3|6059.9|6057.1|6060.3|6057.5|6059|6056.2|7
1616530210000|2021-03-23 20:10:10|6059.5|6056.7|6060|6057.2|6060|6057.2|6059.5|6056.7|3
1616530220000|2021-03-23 20:10:20|||||||||2
1616530230000|2021-03-23 20:10:30|6059.6|6056.8|6060.1|6057.3|6060.1|6057.3|6059.6|6056.8|9
1616530240000|2021-03-23 20:10:40|6059.6|6056.8|6059|6056.2|6059.6|6056.8|6059|6056.2|1
1616530250000|2021-03-23 20:10:50|6059.4|6056.6|6059|6056.2|6060.2|6057.3|6059|6056.2|1
1616530260000|2021-03-23 20:11:00|6059.2|6056.4|6059.5|6056.7|6059.5|6056.7|6059.2|6056.4|2
1616530270000|2021-03-23 20:11:10|6059|6056.2|6059.1|6056.3|6059.1|6056.3|6059|6056.2|0
1616530280000|2021-03-23 20:11:20|6058.6|6055.8|6058.5|6055.7|6058.6|6055.8|6058.5|6055.7|8
1616530290000|2021-03-23 20:11:30|6058.1|6055.3|6057.1|6054.3|6058.1|6055.3|6057|6054.2|0
1616530300000|2021-03-23 20:11:40|6056.6|6053.8|6059.1|6056.3|6059.1|6056.3|6056.6|6053.8|1
1616530310000|2021-03-23 20:11:50|6058.6|6055.8|6058.9|6056.1|6059|6056.2|6058.1|6055.3|2
1616530320000|2021-03-23 20:12:00|6058.1|6055.3|6056.1|6053.3|6058.1|6055.3|6056.1|6053.3|2
1616530330000|2021-03-23 20:12:10|6057.1|6054.3|6057.1|6054.3|6057.1|6054.3|6057.1|6054.3|1
1616530350000|2021-03-23 20:12:30|6057|6054.2|6057.1|6054.3|6057.1|6054.3|6057|6054.2|0
1616530360000|2021-03-23 20:12:40|6055.9|6053.1|6057.1|6054.3|6057.1|6054.3|6055.9|6053.1|7
1616530380000|2021-03-23 20:13:00|6056.6|6053.8|6057.1|6054.3|6057.1|6054.3|6056.6|6053.8|0
1616530390000|2021-03-23 20:13:10|6056.6|6053.8|6056.1|6053.3|6056.6|6053.8|6056.1|6053.3|3
1616530400000|2021-03-23 20:13:20|6056|6053.2|6057.6|6054.8|6057.6|6054.8|6055.6|6052.8|32
1616530410000|2021-03-23 20:13:30|6056.6|6053.8|6058.3|6055.5|6059.3|6056.5|6056.6|6053.8|36
1616530420000|2021-03-23 20:13:40|6059.3|6056.5|6059.3|6056.5|6059.3|6056.5|6059.3|6056.5|3
1616530440000|2021-03-23 20:14:00|6058.5|6055.7|6059.3|6056.5|6059.3|6056.5|6058.2|6055.4|10
1616530450000|2021-03-23 20:14:10|6059.2|6056.4|6059.8|6057|6059.8|6057|6059.2|6056.4|4
1616530460000|2021-03-23 20:14:20|6060.3|6057.5|6060.3|6057.5|6060.3|6057.5|6060.2|6057.4|1
1616530470000|2021-03-23 20:14:30|6059.8|6057|6059.2|6056.4|6059.8|6057|6059.2|6056.4|1
1616530480000|2021-03-23 20:14:40|6059.3|6056.5|6058.7|6055.9|6059.3|6056.5|6058.7|6055.9|1
1616530490000|2021-03-23 20:14:50|6058.2|6055.4|6057.3|6054.5|6058.3|6055.5|6057.3|6054.5|0
1616530500000|2021-03-23 20:15:00|6058.3|6055.5|6058.3|6055.5|6058.3|6055.5|6057.3|6054.5|10
1616530510000|2021-03-23 20:15:10|6057.8|6055|6058.3|6055.5|6061.7|6055.5|6057.1|6051.7|15
1616530540000|2021-03-23 20:15:40|||||||||1
1616530550000|2021-03-23 20:15:50|6058.2|6055.4|6058.3|6055.5|6058.3|6055.5|6058.2|6055.4|0
1616530560000|2021-03-23 20:16:00|6058.2|6055.4|6058.2|6055.4|6058.3|6055.5|6057.8|6055|4
1616530570000|2021-03-23 20:16:10|6057.3|6054.5|6057.3|6054.5|6057.3|6054.5|6057.3|6054.5|2
1616530580000|2021-03-23 20:16:20|6058.1|6055.3|6058.3|6055.5|6058.3|6055.5|6058.1|6055.3|1
1616530590000|2021-03-23 20:16:30|6058.2|6055.4|6058.2|6055.4|6058.2|6055.4|6058.2|6055.4|0
1616530600000|2021-03-23 20:16:40|6058.3|6055.5|6058.2|6055.4|6058.3|6055.5|6058.2|6055.4|2
1616530610000|2021-03-23 20:16:50|6058.3|6055.5|6058.3|6055.5|6058.3|6055.5|6058.1|6055.3|6
1616530620000|2021-03-23 20:17:00|6058.2|6055.4|6057.3|6054.5|6058.8|6055.5|6057.3|6054.5|17
1616530630000|2021-03-23 20:17:10|6058.3|6055.5|6057.2|6054.4|6058.3|6055.5|6057.1|6054.3|6
1616530640000|2021-03-23 20:17:20|6058.2|6055.4|6058.3|6055.5|6058.3|6055.5|6058.1|6055.3|17
1616530650000|2021-03-23 20:17:30|6058.2|6055.4|6058.3|6055.5|6058.3|6055.5|6058.2|6055.4|3
1616530660000|2021-03-23 20:17:40|6058.5|6055.7|6059.3|6056.5|6059.7|6056.9|6058.5|6055.7|4
1616530670000|2021-03-23 20:17:50|6061.1|6058.3|6061.8|6059|6061.8|6059|6061.1|6058.3|21
1616530680000|2021-03-23 20:18:00|6061.2|6058.4|6061.7|6058.9|6061.7|6058.9|6061.1|6058.3|1
1616530690000|2021-03-23 20:18:10|6061.5|6058.7|6061.2|6058.4|6061.5|6058.7|6061.1|6058.3|0
1616530700000|2021-03-23 20:18:20|6061.1|6058.3|6061.2|6058.4|6061.2|6058.4|6061.1|6058.3|0
1616530710000|2021-03-23 20:18:30|6061.6|6058.8|6061.7|6058.9|6061.7|6058.9|6061.6|6058.8|3
1616530720000|2021-03-23 20:18:40|6061.8|6059|6061.7|6058.9|6061.8|6059|6061.1|6058.3|1
1616530730000|2021-03-23 20:18:50|6061.1|6058.3|6061.7|6058.9|6061.7|6058.9|6061.1|6058.3|4
1616530740000|2021-03-23 20:19:00|6061.3|6058.5|6061.3|6058.5|6061.3|6058.5|6061.3|6058.5|0
1616530760000|2021-03-23 20:19:20|6061.1|6058.3|6061.3|6058.5|6061.3|6058.5|6061.1|6058.3|3
1616530770000|2021-03-23 20:19:30|6061.1|6058.3|6061.3|6058.5|6061.3|6058.5|6061.1|6058.3|0
1616530790000|2021-03-23 20:19:50|6061.7|6058.9|6061.8|6059|6061.8|6059|6061.7|6058.9|4
1616530810000|2021-03-23 20:20:10|6061.4|6058.6|6061.2|6058.4|6061.4|6058.6|6060.6|6057.8|24
1616530850000|2021-03-23 20:20:50|6061|6058.2|6059.1|6056.3|6061|6058.2|6059.1|6056.3|3
1616530860000|2021-03-23 20:21:00|6060.1|6057.3|6061.1|6058.3|6061.2|6058.4|6060.1|6057.3|3
1616530870000|2021-03-23 20:21:10|6061.2|6058.4|6061.2|6058.4|6061.2|6058.4|6061.2|6058.4|0
1616530880000|2021-03-23 20:21:20|6061.3|6058.5|6061.7|6058.9|6061.7|6058.9|6061.3|6058.5|1
1616530890000|2021-03-23 20:21:30|6061.3|6058.5|6061.3|6058.5|6061.3|6058.5|6061.3|6058.5|0
1616530900000|2021-03-23 20:21:40|6061.2|6058.4|6061.8|6059|6061.8|6059|6061.2|6058.4|2
1616530920000|2021-03-23 20:22:00|6062.2|6059.4|6062.2|6059.4|6062.2|6059.4|6061.8|6059|7
1616530930000|2021-03-23 20:22:10|6062.3|6059.5|6062.3|6059.5|6062.3|6059.5|6062.3|6059.5|1
1616530950000|2021-03-23 20:22:30|6062.7|6059.9|6062.7|6059.9|6062.7|6059.9|6062.7|6059.9|0
1616530990000|2021-03-23 20:23:10|6062.3|6059.5|6062.3|6059.5|6062.3|6059.5|6062.3|6059.5|1
1616531000000|2021-03-23 20:23:20|6062.2|6059.4|6062.3|6059.5|6062.3|6059.5|6061.8|6059|0
1616531010000|2021-03-23 20:23:30|6061.6|6058.8|6061.6|6058.8|6061.6|6058.8|6061.6|6058.8|3
1616531020000|2021-03-23 20:23:40|6061.3|6058.5|6061.7|6058.9|6061.7|6058.9|6061.3|6058.5|0
1616531030000|2021-03-23 20:23:50|6060.8|6058|6060.8|6058|6060.8|6058|6060.8|6058|0
1616531050000|2021-03-23 20:24:10|6061.3|6058.5|6061.1|6058.3|6061.8|6059|6060.6|6057.8|4
1616531060000|2021-03-23 20:24:20|6060.7|6057.9|6061.2|6058.4|6061.2|6058.4|6060.7|6057.9|2
1616531080000|2021-03-23 20:24:40|6061.1|6058.3|6061.1|6058.3|6061.1|6058.3|6061.1|6058.3|0
1616531090000|2021-03-23 20:24:50|6061.2|6058.4|6061.3|6058.5|6061.3|6058.5|6061.1|6058.3|10
1616531100000|2021-03-23 20:25:00|6061.1|6058.3|6061.1|6058.3|6061.1|6058.3|6061.1|6058.3|2
1616531130000|2021-03-23 20:25:30|6061.2|6058.4|6061.2|6058.4|6061.2|6058.4|6061.2|6058.4|0
1616531140000|2021-03-23 20:25:40|6061.1|6058.3|6059.7|6056.9|6061.1|6058.3|6059.7|6056.9|1
1616531150000|2021-03-23 20:25:50|6060.2|6056.2|6059.4|6055.4|6060.2|6056.8|6058.2|6055.4|2
1616531160000|2021-03-23 20:26:00|6058.7|6055.9|6058.7|6055.9|6058.7|6055.9|6058.7|6055.9|0
1616531170000|2021-03-23 20:26:10|6059.1|6056.3|6059.1|6056.3|6059.1|6056.3|6059.1|6056.3|0
1616531180000|2021-03-23 20:26:20|6059.5|6056.7|6059.2|6056.4|6059.7|6056.9|6059.2|6056.4|3
1616531190000|2021-03-23 20:26:30|6059.1|6056.3|6059.1|6056.3|6059.1|6056.3|6059.1|6056.3|1
1616531220000|2021-03-23 20:27:00|6058.7|6055.9|6059.4|6055.4|6059.4|6055.9|6058.7|6055.4|1
1616531230000|2021-03-23 20:27:10|6059.8|6055.8|6059.8|6055.8|6059.8|6055.8|6059.8|6055.8|0
1616531240000|2021-03-23 20:27:20|||||||||1
1616531250000|2021-03-23 20:27:30|6059.1|6056.3|6059.8|6055.8|6059.8|6056.3|6059.1|6055.8|0
1616531260000|2021-03-23 20:27:40|6059.1|6056.3|6059.1|6056.3|6059.1|6056.3|6059.1|6056.3|2
1616531270000|2021-03-23 20:27:50|6059.8|6055.8|6059.3|6056.5|6060.2|6056.9|6059.3|6055.8|0
1616531280000|2021-03-23 20:28:00|6059.7|6056.9|6059.3|6056.5|6060.2|6056.9|6059.3|6056.2|0
1616531290000|2021-03-23 20:28:10|6059.8|6055.8|6059.8|6055.8|6059.8|6055.8|6059.8|6055.8|0
1616531300000|2021-03-23 20:28:20|6059.7|6056.9|6062.2|6058.2|6062.2|6058.9|6059.7|6056.9|11
1616531310000|2021-03-23 20:28:30|6061.8|6057.8|6061.8|6057.8|6061.8|6058.3|6061.1|6057.8|0
1616531330000|2021-03-23 20:28:50|6061.3|6058.5|6061.3|6058.5|6062.2|6058.9|6061.3|6057.8|105
1616531340000|2021-03-23 20:29:00|6061.8|6059|6061.7|6058.9|6061.8|6059|6061.7|6058.9|2
1616531350000|2021-03-23 20:29:10|6061.8|6059|6061.8|6059|6061.8|6059|6061.7|6058.9|0
1616531360000|2021-03-23 20:29:20|6061.7|6058.9|6061.7|6058.9|6061.7|6058.9|6061.7|6058.9|4
1616531370000|2021-03-23 20:29:30|6062.7|6059.9|6062.7|6059.9|6062.7|6059.9|6062.7|6059.9|0
1616531380000|2021-03-23 20:29:40|6063.1|6060.3|6064.6|6060.6|6064.6|6061.8|6063.1|6060.3|2
1616531390000|2021-03-23 20:29:50|6064.2|6060.2|6064.2|6060.2|6064.2|6060.2|6064.2|6060.2|5
1616531400000|2021-03-23 20:30:00|6067.1|6057.1|6067.2|6057.2|6067.3|6057.3|6067.1|6057.1|4
1616531410000|2021-03-23 20:30:10|6067.3|6057.3|6067.3|6057.3|6067.7|6060.8|6064.4|6057.3|0
1616531420000|2021-03-23 20:30:20|6064.8|6060.8|6065.2|6061.2|6065.2|6061.2|6064.8|6060.8|0
1616531430000|2021-03-23 20:30:30|6068.1|6058.1|6068.7|6058.7|6068.7|6060.2|6064.2|6057.3|0
1616531440000|2021-03-23 20:30:40|6065.8|6061.8|6069.8|6065.8|6072.3|6065.8|6065.8|6061|5
1616531460000|2021-03-23 20:31:00|6070.2|6066.2|6069.7|6066.9|6070.2|6066.9|6069.5|6066.1|17
1616531470000|2021-03-23 20:31:10|6073.8|6063.8|6069.3|6066.5|6076.2|6068.9|6069.3|6063.8|20
1616531480000|2021-03-23 20:31:20|6068.9|6066.1|6068.2|6064.2|6071.9|6066.1|6067.3|6060.3|3
1616531490000|2021-03-23 20:31:30|6067.8|6063.8|6067.3|6064.5|6067.8|6064.7|6066.8|6063.8|0
1616531510000|2021-03-23 20:31:50|6066.1|6063.3|6065.8|6063|6066.1|6063.3|6065.8|6063|1
1616531520000|2021-03-23 20:32:00|6065.6|6062.8|6064.8|6060.8|6067.7|6062.8|6063.7|6056.9|12
1616531530000|2021-03-23 20:32:10|6064.4|6061.6|6062.1|6059.3|6065.2|6062.4|6061.7|6058.9|105
1616531540000|2021-03-23 20:32:20|6062.2|6059.4|6062.3|6059.5|6063.3|6060.5|6062.2|6059.4|4
1616531550000|2021-03-23 20:32:30|6062.1|6059.3|6060.3|6057.5|6062.1|6059.3|6060.3|6057.2|4
1616531560000|2021-03-23 20:32:40|6060.7|6057.9|6061.2|6057.2|6061.2|6057.9|6060.3|6056.8|1
1616531570000|2021-03-23 20:32:50|6059.9|6057.1|6060.7|6057.9|6061.2|6057.9|6059.9|6056.8|0
1616531580000|2021-03-23 20:33:00|6061.2|6057.2|6060.3|6057.5|6061.2|6057.5|6060.3|6057.2|0
1616531590000|2021-03-23 20:33:10|6060.7|6057.9|6061.2|6057.2|6061.2|6057.9|6060.7|6057.2|0
1616531600000|2021-03-23 20:33:20|6060.4|6056.4|6059.8|6055.8|6060.8|6057.3|6059.3|6055.8|8
1616531630000|2021-03-23 20:33:50|6058.2|6055.4|6058.2|6055.4|6058.2|6055.4|6058.2|6055.4|2
1616531640000|2021-03-23 20:34:00|6058.1|6055.3|6057.7|6054.9|6058.1|6055.3|6057.7|6054.9|2
1616531650000|2021-03-23 20:34:10|6057.3|6054.5|6055.7|6052.9|6057.3|6054.5|6055.7|6052.9|4
1616531660000|2021-03-23 20:34:20|6055.3|6052.5|6055.8|6051.8|6055.8|6052.5|6054.1|6051.3|9
1616531670000|2021-03-23 20:34:30|6058.7|6048.7|6054.1|6051.3|6058.7|6051.4|6054.1|6048.7|1
1616531680000|2021-03-23 20:34:40|6054.6|6051.8|6054.2|6051.4|6054.6|6051.8|6053.6|6050.8|2
1616531690000|2021-03-23 20:34:50|6052.6|6049.8|6052.1|6049.3|6052.6|6049.8|6052.1|6049.3|1
1616531700000|2021-03-23 20:35:00|6052|6049.2|6051.6|6048.8|6052.2|6049.3|6050.7|6047.9|7
1616531710000|2021-03-23 20:35:10|6050.6|6047.8|6051.1|6048.3|6051.2|6048.4|6050.6|6047.8|0
1616531730000|2021-03-23 20:35:30|6051.2|6048.4|6049.7|6046.9|6051.4|6048.4|6049.7|6046.2|0
1616531740000|2021-03-23 20:35:40|6050.1|6047.3|6049.1|6046.3|6050.6|6047.3|6048.6|6045.2|32
1616531750000|2021-03-23 20:35:50|6049.3|6046.5|6050.4|6046.4|6050.4|6046.5|6049.3|6046.4|1
1616531760000|2021-03-23 20:36:00|6049.7|6046.9|6050.1|6047.3|6050.8|6047.3|6049.7|6046.3|3
1616531770000|2021-03-23 20:36:10|6049.7|6046.9|6049.5|6046.7|6050.2|6046.9|6049.5|6046.2|1
1616531780000|2021-03-23 20:36:20|6049.7|6046.9|6050.2|6046.2|6050.3|6046.9|6049.7|6046.2|2
1616531790000|2021-03-23 20:36:30|6049.7|6046.9|6050.5|6047.7|6050.8|6047.7|6049.7|6046.8|9
1616531800000|2021-03-23 20:36:40|6051.2|6047.2|6050.7|6047.9|6052|6048.1|6050.1|6047.2|6
1616531810000|2021-03-23 20:36:50|6051.2|6048.4|6051.8|6047.8|6052.7|6049.3|6051.2|6047.8|9
1616531820000|2021-03-23 20:37:00|6052.1|6049.3|6052.2|6049.4|6052.3|6049.5|6051.3|6048.2|1
1616531830000|2021-03-23 20:37:10|6052.3|6049.5|6052.2|6048.2|6052.3|6049.5|6051.2|6047.4|8
1616531840000|2021-03-23 20:37:20|6051.8|6047.8|6054.7|6044.7|6054.7|6048.2|6051.8|6044.7|2
1616531850000|2021-03-23 20:37:30|6050.9|6048.1|6050.5|6047.7|6050.9|6048.1|6050.5|6047.7|1
1616531860000|2021-03-23 20:37:40|6054.3|6044.3|6050.2|6046.2|6054.3|6048.1|6050.2|6044.3|1
1616531870000|2021-03-23 20:37:50|6053.1|6043.1|6044|6041.2|6053.1|6046.5|6044|6038.7|20
1616531880000|2021-03-23 20:38:00|6043.6|6040.8|6045.7|6042.9|6046|6042.9|6043.6|6040.8|7
1616531890000|2021-03-23 20:38:10|6045.8|6043|6048.7|6045.9|6048.7|6045.9|6045.8|6043|3
1616531900000|2021-03-23 20:38:20|6049.4|6045.4|6047.7|6044.9|6052.7|6045.4|6046.8|6042.7|0
1616531910000|2021-03-23 20:38:30|6046.5|6043.7|6044.5|6041.7|6048.7|6043.8|6044.5|6038.7|5
1616531920000|2021-03-23 20:38:40|6043.7|6040.9|6045.3|6041.3|6045.4|6041.9|6043.7|6040.9|21
1616531930000|2021-03-23 20:38:50|6045.8|6041.8|6043.7|6040.9|6046.2|6042.3|6043.7|6040.6|5
1616531940000|2021-03-23 20:39:00|6044.6|6040.6|6047.4|6043.4|6047.4|6043.9|6044.6|6040.6|5
1616531950000|2021-03-23 20:39:10|6046.4|6043.6|6046.4|6043.6|6046.4|6043.6|6044.8|6042|2
1616531960000|2021-03-23 20:39:20|6045.7|6042.9|6047.4|6043.4|6047.4|6043.9|6045.7|6042.9|5
1616531970000|2021-03-23 20:39:30|6046.8|6044|6045.8|6041.8|6046.8|6044|6045.7|6041.8|5
1616531990000|2021-03-23 20:39:50|6044.5|6041.7|6043.7|6040.9|6044.5|6041.7|6043.7|6040.9|0
1616532000000|2021-03-23 20:40:00|6043.3|6040.5|6043.3|6040.5|6043.7|6040.9|6043.2|6040.4|2
1616532010000|2021-03-23 20:40:10|6043.7|6040.9|6043.7|6040.9|6044.4|6041.4|6043.5|6040.4|46
1616532020000|2021-03-23 20:40:20|6044.3|6041.5|6043.7|6040.9|6044.3|6041.5|6043.7|6040.9|6
1616532030000|2021-03-23 20:40:30|6043.9|6041.1|6044.4|6040.4|6044.4|6041.3|6043.9|6040.4|2
1616532040000|2021-03-23 20:40:40|6043.9|6041.1|6044.4|6040.4|6044.4|6041.1|6043.9|6040.4|0
1616532060000|2021-03-23 20:41:00|6043.7|6040.9|6042.7|6039.9|6044.4|6040.9|6042.6|6039.6|13
1616532070000|2021-03-23 20:41:10|6042.6|6039.8|6042.2|6039.4|6042.7|6039.9|6042.2|6039.4|1
1616532080000|2021-03-23 20:41:20|6042.1|6039.3|6041.6|6038.8|6042.1|6039.3|6041.6|6038.8|3
1616532090000|2021-03-23 20:41:30|6043.6|6040.8|6043.1|6040.3|6044.3|6041.5|6043.1|6039.8|34
1616532100000|2021-03-23 20:41:40|6041.2|6038.4|6042.2|6039.4|6043.4|6040|6041.1|6038.3|33
1616532110000|2021-03-23 20:41:50|6042.1|6039.3|6043.9|6041.1|6044.4|6041.1|6042.1|6039.3|10
1616532120000|2021-03-23 20:42:00|6044.3|6041.5|6045.4|6041.4|6045.4|6042.5|6043.9|6040.8|8
1616532130000|2021-03-23 20:42:10|6044.9|6042.1|6045.4|6041.4|6045.4|6042.5|6044.3|6041|2
1616532140000|2021-03-23 20:42:20|6044.7|6041.9|6044.7|6041.9|6044.7|6041.9|6044.7|6041.9|6
1616532150000|2021-03-23 20:42:30|||||||||51
1616532160000|2021-03-23 20:42:40|6045.3|6042.5|6044.7|6041.9|6045.3|6042.5|6044.7|6041.9|0
1616532200000|2021-03-23 20:43:20|6045.7|6042.9|6045.3|6042.5|6045.7|6042.9|6043.8|6041|7
1616532210000|2021-03-23 20:43:30|6045.7|6042.9|6045.7|6042.9|6045.7|6042.9|6045.7|6042.9|0
1616532220000|2021-03-23 20:43:40|6045.9|6043.1|6044.8|6042|6046.3|6043.5|6044.8|6042|1
1616532230000|2021-03-23 20:43:50|6045.7|6042.9|6044.7|6041.9|6045.7|6042.9|6044.7|6041.9|13
1616532250000|2021-03-23 20:44:10|6044.2|6041.4|6044.7|6041.9|6044.7|6041.9|6044.2|6041.4|2
1616532260000|2021-03-23 20:44:20|6045.4|6041.4|6044.7|6041.9|6045.4|6041.9|6044.7|6041.2|5
1616532270000|2021-03-23 20:44:30|6045.4|6041.4|6045.3|6042.5|6045.4|6042.5|6045.2|6041.4|0
1616532280000|2021-03-23 20:44:40|6045.2|6042.4|6045.1|6042.3|6045.2|6042.4|6045.1|6042.3|1
1616532290000|2021-03-23 20:44:50|6044.7|6041.9|6041.7|6038.9|6045.2|6041.9|6041.7|6038.2|23
1616532300000|2021-03-23 20:45:00|6042.2|6038.2|6043.7|6033.7|6044.3|6038.2|6039.3|6033.7|21
1616532310000|2021-03-23 20:45:10|6040.6|6036.6|6040.6|6036.6|6040.7|6037.9|6039.8|6036.6|2
1616532320000|2021-03-23 20:45:20|6041|6037|6040.2|6036.2|6041|6037.9|6040.2|6036.2|1
1616532330000|2021-03-23 20:45:30|6040.7|6037.9|6039.3|6036.5|6043.7|6037.9|6037.7|6033.7|79
1616532340000|2021-03-23 20:45:40|6042.7|6032.7|6039.4|6035.4|6042.7|6035.8|6038.1|6032.7|2
1616532350000|2021-03-23 20:45:50|6039.3|6036.5|6038.5|6035.7|6042.7|6036.5|6038.1|6032.3|3
1616532360000|2021-03-23 20:46:00|6038.1|6035.3|6036.1|6033.3|6040.2|6036.2|6036.1|6032.8|115
1616532370000|2021-03-23 20:46:10|6036.2|6033.4|6034.5|6031.7|6036.2|6033.4|6034.2|6031.4|16
1616532380000|2021-03-23 20:46:20|6035.7|6032.9|6033.8|6031|6036.2|6032.9|6033.8|6031|27
1616532390000|2021-03-23 20:46:30|6034.2|6031.4|6036.2|6033.4|6036.7|6033.9|6034.2|6031.4|25
1616532400000|2021-03-23 20:46:40|6035.4|6032.6|6036.2|6032.2|6036.2|6032.6|6035.1|6032.2|3
1616532410000|2021-03-23 20:46:50|6035.4|6032.6|6036.2|6033.4|6036.2|6033.4|6035.4|6032.6|10
1616532420000|2021-03-23 20:47:00|6036.3|6033.5|6039.1|6036.3|6039.8|6036.3|6036.3|6033.5|24
1616532430000|2021-03-23 20:47:10|6038.7|6035.9|6039.4|6035.4|6039.4|6035.9|6038.7|6035.4|0
1616532440000|2021-03-23 20:47:20|6036.7|6033.9|6036.7|6033.9|6036.7|6033.9|6036.2|6033.4|13
1616532450000|2021-03-23 20:47:30|6037.2|6034.4|6036.7|6033.9|6037.3|6034.5|6036.7|6033.9|20
1616532460000|2021-03-23 20:47:40|6037.1|6034.3|6038.7|6035.9|6038.7|6035.9|6037.1|6034.3|11
1616532470000|2021-03-23 20:47:50|6039.8|6035.8|6039.8|6035.8|6039.8|6035.8|6039.8|6035.8|0
1616532480000|2021-03-23 20:48:00|6039.5|6036.7|6041.1|6038.3|6041.7|6038.9|6039.5|6036.7|7
1616532490000|2021-03-23 20:48:10|6041.7|6038.9|6042.3|6039.5|6042.3|6039.5|6041.7|6038.9|2
1616532510000|2021-03-23 20:48:30|6042.1|6039.3|6042.1|6039.3|6042.3|6039.5|6042.1|6039.3|0
1616532520000|2021-03-23 20:48:40|6041.7|6038.9|6041.9|6039.1|6041.9|6039.1|6041.7|6038.9|4
1616532530000|2021-03-23 20:48:50|6041.7|6038.9|6041.7|6038.9|6041.7|6038.9|6041.7|6038.9|0
1616532540000|2021-03-23 20:49:00|6042.1|6039.3|6040.2|6036.2|6042.3|6039.5|6039.8|6035.8|5
1616532550000|2021-03-23 20:49:10|6039|6035|6037.4|6033.4|6039|6035.4|6036.3|6033.4|7
1616532560000|2021-03-23 20:49:20|6036.2|6033.3|6034.9|6032.1|6036.2|6033.3|6034.2|6031.4|22
1616532570000|2021-03-23 20:49:30|6035.3|6032.5|6034.4|6031.6|6035.4|6032.5|6033.8|6031|33
1616532580000|2021-03-23 20:49:40|6034.7|6031.9|6034.2|6031.4|6035.8|6032.5|6034.2|6031.4|5
1616532590000|2021-03-23 20:49:50|6034.3|6031.5|6036.4|6032.4|6036.8|6032.8|6034.2|6031|2
1616532600000|2021-03-23 20:50:00|6036.2|6032.2|6033.8|6031|6036.4|6032.4|6033.8|6030.8|6
1616532610000|2021-03-23 20:50:10|||||||||68
1616532620000|2021-03-23 20:50:20|||||||||2
1616532630000|2021-03-23 20:50:30|||||||||50
1616532640000|2021-03-23 20:50:40|6037.7|6027.7|6037.8|6033.8|6037.8|6033.8|6037.4|6027.7|0
1616532650000|2021-03-23 20:50:50|6037.4|6033.4|6039.4|6035.4|6039.4|6035.4|6037.4|6033.4|3
1616532660000|2021-03-23 20:51:00|6040.3|6037.5|6041.4|6037.4|6041.4|6037.5|6040.3|6037.4|2
1616532670000|2021-03-23 20:51:10|6042.3|6039.5|6042.3|6039.5|6042.8|6039.5|6042.3|6038.4|0
1616532680000|2021-03-23 20:51:20|||||||||56
1616532690000|2021-03-23 20:51:30|6042.8|6038.8|6042.8|6038.8|6042.8|6038.8|6042.8|6038.8|2
1616532700000|2021-03-23 20:51:40|6042.4|6038.4|6041.7|6038.9|6042.4|6038.9|6041.7|6038.4|0
1616532710000|2021-03-23 20:51:50|6042.2|6038.2|6042.2|6038.2|6042.2|6038.2|6041.8|6037.8|0
1616532720000|2021-03-23 20:52:00|6041.8|6037.8|6041.8|6037.8|6041.8|6037.8|6041.8|6037.8|2
1616532730000|2021-03-23 20:52:10|6041.7|6038.9|6041.7|6038.9|6041.7|6038.9|6041.7|6038.9|1
1616532750000|2021-03-23 20:52:30|6042.1|6039.3|6042.8|6040|6042.8|6040|6042.1|6039.3|5
1616532760000|2021-03-23 20:52:40|6044|6041.2|6044.8|6040.8|6044.8|6041.2|6044|6040.8|5
1616532790000|2021-03-23 20:53:10|6045.2|6041.2|6045.2|6041.2|6045.2|6041.2|6045.2|6041.2|129
1616532810000|2021-03-23 20:53:30|6044.8|6040.8|6044.8|6040.8|6044.8|6040.8|6044.8|6040.8|0
1616532820000|2021-03-23 20:53:40|6045.2|6041.2|6045.2|6041.2|6045.2|6041.2|6045.2|6041.2|2
1616532830000|2021-03-23 20:53:50|6044.8|6040.8|6044.1|6041.3|6044.8|6041.3|6044.1|6040.8|1
1616532840000|2021-03-23 20:54:00|6043.3|6040.5|6042.8|6040|6043.3|6040.5|6042.8|6040|9
1616532860000|2021-03-23 20:54:20|6043.3|6040.5|6042.8|6040|6043.3|6040.5|6042.8|6040|8
1616532870000|2021-03-23 20:54:30|||||||||5
1616532880000|2021-03-23 20:54:40|6043.7|6040.9|6043.7|6040.9|6043.7|6040.9|6043.7|6040.9|10
1616532890000|2021-03-23 20:54:50|6043.2|6040.4|6044.2|6041.4|6044.2|6041.4|6043.2|6040.4|1
1616532900000|2021-03-23 20:55:00|6043.8|6041|6046.7|6043.9|6046.7|6043.9|6043.7|6040.4|11
1616532910000|2021-03-23 20:55:10|6048.2|6044.2|6047.8|6043.8|6048.2|6044.2|6047.8|6043.8|3
1616532920000|2021-03-23 20:55:20|6047.3|6043.3|6045.2|6042.4|6048.7|6043.3|6044.8|6038.7|4
1616532940000|2021-03-23 20:55:40|6044.7|6041.9|6044.7|6041.9|6044.7|6041.9|6044.7|6041.9|0
1616532950000|2021-03-23 20:55:50|6044.6|6041.8|6042.8|6040|6044.6|6041.8|6042.8|6040|1
1616532960000|2021-03-23 20:56:00|6043.6|6039.6|6043.7|6040.9|6044.4|6040.9|6043.6|6039.6|4
1616532970000|2021-03-23 20:56:10|6043.3|6040.5|6042.8|6040|6043.3|6040.5|6042.8|6040|1
1616533010000|2021-03-23 20:56:50|6044.7|6041.9|6043.3|6040.5|6045.2|6041.9|6043.3|6040|40
1616533020000|2021-03-23 20:57:00|||||||||35
1616533030000|2021-03-23 20:57:10|6042.9|6040.1|6042.9|6040.1|6042.9|6040.1|6042.9|6040.1|0
1616533050000|2021-03-23 20:57:30|||||||||2
1616533070000|2021-03-23 20:57:50|6042.8|6040|6042.9|6040.1|6042.9|6040.1|6042.4|6039.6|5
1616533090000|2021-03-23 20:58:10|||||||||1
1616533100000|2021-03-23 20:58:20|6043.3|6040.5|6045|6041|6045.4|6041.4|6043.3|6040.5|7
1616533110000|2021-03-23 20:58:30|6044.6|6040.6|6044.6|6040.6|6044.6|6040.6|6044.6|6040.6|0
1616533130000|2021-03-23 20:58:50|6045|6041|6045|6041|6045|6041|6045|6041|13
1616533140000|2021-03-23 20:59:00|6044.6|6040.6|6046.4|6043.6|6046.5|6043.7|6044.6|6040.6|31
1616533150000|2021-03-23 20:59:10|6046.5|6043.7|6046.9|6044.1|6046.9|6044.1|6046.5|6043.7|1
1616533160000|2021-03-23 20:59:20|||||||||1
1616533170000|2021-03-23 20:59:30|6050.3|6040.3|6046.9|6044.1|6050.3|6044.1|6046.6|6039.5|36
1616533180000|2021-03-23 20:59:40|6046.4|6043.6|6050.7|6040.7|6050.7|6044.1|6046.4|6040.7|1
1616533190000|2021-03-23 20:59:50|6051.5|6041.5|6051.5|6041.5|6051.5|6041.5|6051.5|6041.5|3
1616533200000|2021-03-23 21:00:00|6051.1|6041.1|6049.4|6039.4|6051.1|6041.1|6049.3|6039.3|1
1616533220000|2021-03-23 21:00:20|6045.4|6041.4|6048.3|6038.3|6048.3|6041.4|6045.4|6038.3|0
1616533230000|2021-03-23 21:00:30|6047.5|6037.5|6047.5|6037.5|6047.5|6037.5|6047.5|6037.5|0
1616533270000|2021-03-23 21:01:10|6042.9|6040.1|6042.9|6040.1|6042.9|6040.1|6042.9|6040.1|2
1616533300000|2021-03-23 21:01:40|||||||||1
1616533320000|2021-03-23 21:02:00|||||||||2
1616533330000|2021-03-23 21:02:10|||||||||2
1616533350000|2021-03-23 21:02:30|||||||||2
1616533360000|2021-03-23 21:02:40|||||||||2
1616533380000|2021-03-23 21:03:00|6041.8|6039|6041.8|6039|6041.8|6039|6041.8|6039|4
1616533400000|2021-03-23 21:03:20|||||||||1
1616533490000|2021-03-23 21:04:50|||||||||2
1616533500000|2021-03-23 21:05:00|6042.6|6038.6|6047.4|6037.4|6047.4|6038.6|6042.6|6037.4|2
1616533580000|2021-03-23 21:06:20|||||||||250
1616533590000|2021-03-23 21:06:30|||||||||250
1616533600000|2021-03-23 21:06:40|6044.2|6040.2|6043.4|6039.4|6044.2|6040.2|6043.4|6039.4|0
1616533620000|2021-03-23 21:07:00|6048.5|6038.5|6049.1|6039.1|6049.1|6039.1|6048.5|6038.5|1
1616533630000|2021-03-23 21:07:10|6049|6039|6048.5|6038.5|6049|6043.6|6046.4|6038.5|1
1616533680000|2021-03-23 21:08:00|||||||||35
1616533710000|2021-03-23 21:08:30|6047|6037|6047|6037|6047|6037|6047|6037|0
1616533730000|2021-03-23 21:08:50|||||||||11
1616533740000|2021-03-23 21:09:00|||||||||100
1616533800000|2021-03-23 21:10:00|||||||||1
1616533810000|2021-03-23 21:10:10|6047.5|6037.5|6047.5|6037.5|6047.5|6037.5|6047|6037|0
1616533920000|2021-03-23 21:12:00|||||||||1
1616533940000|2021-03-23 21:12:20|6044|6040|6044|6040|6044|6040|6044|6040|2
1616534040000|2021-03-23 21:14:00|6043.3|6040.5|6047|6037|6047|6040.5|6043|6037|0
1616534050000|2021-03-23 21:14:10|6047.1|6037.1|6042.3|6039.5|6047.5|6040.1|6042.3|6037.1|1
1616534060000|2021-03-23 21:14:20|6042.4|6038.4|6041.5|6031.5|6043|6038.4|6040.9|6031.5|0
1616534070000|2021-03-23 21:14:30|6041.1|6031.1|6042|6032|6042|6032|6041.1|6031.1|0
1616534110000|2021-03-23 21:15:10|6041.5|6031.5|6041.5|6031.5|6041.5|6031.5|6041.5|6031.5|0
1616534120000|2021-03-23 21:15:20|6041|6031|6044|6034|6044|6034|6041|6031|0
1616534160000|2021-03-23 21:16:00|6042.5|6032.5|6042.5|6032.5|6042.5|6032.5|6042.5|6032.5|0
1616534170000|2021-03-23 21:16:10|6042.3|6032.3|6038.2|6034.2|6042.3|6034.2|6038.2|6032.3|0
1616534180000|2021-03-23 21:16:20|6037|6033|6040.5|6030.5|6041|6033|6037|6030.5|50
1616534190000|2021-03-23 21:16:30|||||||||25
1616534200000|2021-03-23 21:16:40|6040.4|6030.4|6040.4|6030.4|6040.4|6030.4|6040.4|6030.4|135
1616534240000|2021-03-23 21:17:20|6039.9|6029.9|6039.9|6029.9|6039.9|6029.9|6039.9|6029.9|0
1616534250000|2021-03-23 21:17:30|6036.4|6032.4|6039.9|6029.9|6039.9|6032.4|6036.4|6029.9|0
1616534260000|2021-03-23 21:17:40|6040.5|6030.5|6045.9|6035.9|6045.9|6035.9|6040.5|6030.5|0
1616534270000|2021-03-23 21:17:50|6046.4|6036.4|6046.4|6036.4|6046.4|6036.4|6046.4|6036.4|0
1616534280000|2021-03-23 21:18:00|6046.8|6036.8|6046.4|6036.4|6048.4|6038.4|6045.4|6035.4|0
1616534290000|2021-03-23 21:18:10|6046.9|6036.9|6049.9|6039.9|6049.9|6039.9|6046.9|6036.9|0
1616534300000|2021-03-23 21:18:20|6050|6040|6043.4|6033.4|6051.8|6041.8|6042.9|6032.9|0
1616534310000|2021-03-23 21:18:30|6041.9|6031.9|6041.9|6031.9|6041.9|6031.9|6041.9|6031.9|0
1616534320000|2021-03-23 21:18:40|6036.4|6032.4|6036.4|6032.4|6036.4|6032.4|6036.4|6032.4|0
1616534330000|2021-03-23 21:18:50|6040.1|6030.1|6045.9|6035.9|6045.9|6035.9|6039.4|6029.4|0
1616534340000|2021-03-23 21:19:00|6046.4|6036.4|6046.9|6036.9|6046.9|6036.9|6046.4|6036.4|0
1616534350000|2021-03-23 21:19:10|6046.3|6036.3|6043.4|6033.4|6046.3|6036.3|6043.4|6033.4|0
1616534360000|2021-03-23 21:19:20|6044.1|6034.1|6045.6|6035.6|6045.6|6035.6|6044.1|6034.1|0
1616534380000|2021-03-23 21:19:40|6046.6|6036.6|6046.6|6036.6|6046.6|6036.6|6046.6|6036.6|0
1616534520000|2021-03-23 21:22:00|||||||||1
1616534920000|2021-03-23 21:28:40|6046.5|6036.5|6046.5|6036.5|6046.5|6036.5|6046.5|6036.5|0
1616535000000|2021-03-23 21:30:00|6043.5|6033.5|6041.5|6031.5|6043.5|6033.5|6041.5|6031.5|0
1616535080000|2021-03-23 21:31:20|||||||||1
1616535220000|2021-03-23 21:33:40|||||||||1
1616535710000|2021-03-23 21:41:50|6041.9|6031.9|6046.9|6036.9|6046.9|6036.9|6041.9|6031.9|0
1616535720000|2021-03-23 21:42:00|6047.9|6037.9|6047.9|6037.9|6047.9|6037.9|6047.9|6037.9|0
1616535740000|2021-03-23 21:42:20|6048.4|6038.4|6048.4|6038.4|6048.4|6038.4|6048.4|6038.4|0
1616535960000|2021-03-23 21:46:00|6048.5|6038.5|6048.5|6038.5|6048.5|6038.5|6048.5|6038.5|0
1616536150000|2021-03-23 21:49:10|6049|6039|6049|6039|6049|6039|6049|6039|0
1616536170000|2021-03-23 21:49:30|6051.4|6041.4|6051.9|6041.9|6051.9|6041.9|6051.4|6041.4|0
1616536420000|2021-03-23 21:53:40|6052.4|6042.4|6052.4|6042.4|6052.4|6042.4|6052.4|6042.4|0
1616536730000|2021-03-23 21:58:50|6052.2|6042.2|6051.4|6041.4|6052.2|6042.2|6051.4|6041.4|0
1616536740000|2021-03-23 21:59:00|6051.5|6041.5|6045.3|6042.5|6051.5|6043.7|6045.3|6041.2|0
1616536750000|2021-03-23 21:59:10|6046|6042|6050.7|6040.7|6050.7|6042|6046|6038.9|10
1616536780000|2021-03-23 21:59:40|6050.6|6040.6|6051.8|6041.8|6051.8|6041.8|6050.4|6040.4|0
1616536790000|2021-03-23 21:59:50|6052.3|6042.3|6052.3|6042.3|6052.3|6042.3|6052.3|6042.3|0
1616544000000|2021-03-24 00:00:00|6064|6060|6062|6052|6064|6060.3|6060.9|6052|14
1616544010000|2021-03-24 00:00:10|6062.1|6052.1|6054.9|6052.1|6062.1|6054.6|6054.9|6051.6|5
1616544020000|2021-03-24 00:00:20|6055.3|6052.5|6056.3|6053.5|6061.4|6057.5|6053.3|6050.5|31
1616544030000|2021-03-24 00:00:30|6060.9|6050.9|6059|6055|6061.3|6055.7|6057.9|6050.9|4
1616544040000|2021-03-24 00:00:40|6058.6|6054.6|6056.3|6053.5|6058.6|6054.6|6056.3|6053|3
1616544050000|2021-03-24 00:00:50|6057|6053|6056.9|6054.1|6057.4|6054.1|6056.9|6053|1
1616544060000|2021-03-24 00:01:00|6057.3|6054.5|6060|6056|6060|6057.1|6057.3|6054.2|6
1616544070000|2021-03-24 00:01:10|6060.4|6056.4|6062.4|6058.4|6063|6059.5|6060.4|6056.4|7
1616544080000|2021-03-24 00:01:20|6064.1|6061.3|6064.3|6061.5|6064.9|6061.5|6063.5|6060|7
1616544090000|2021-03-24 00:01:30|6064.9|6062.1|6065.4|6061.4|6065.6|6062.1|6064.9|6061.4|6
1616544100000|2021-03-24 00:01:40|6064.2|6060.2|6064|6060|6064.2|6060.2|6064|6060|1
1616544110000|2021-03-24 00:01:50|6064.6|6060.6|6064|6060|6065|6061.5|6064|6060|4
1616544120000|2021-03-24 00:02:00|6064.4|6060.4|6063.4|6059.4|6064.4|6060.4|6063.4|6059.4|1
1616544130000|2021-03-24 00:02:10|6063|6059|6059|6055|6063|6059.3|6059|6055|8
1616544140000|2021-03-24 00:02:20|6058.9|6056.1|6061.4|6057.4|6062.5|6059.1|6058.9|6055.5|8
1616544150000|2021-03-24 00:02:30|6060.8|6056.8|6062|6058|6062|6058.5|6060|6056|7
1616544160000|2021-03-24 00:02:40|6062.4|6058.4|6062.4|6058.4|6062.4|6058.4|6062.4|6058.4|0
1616544170000|2021-03-24 00:02:50|6062|6059.2|6064.4|6060.4|6064.4|6060.4|6062|6059.2|1
1616544180000|2021-03-24 00:03:00|6064|6060|6061.9|6059.1|6064|6060.3|6060.9|6057.4|8
1616544190000|2021-03-24 00:03:10|6062.3|6059.5|6066.3|6063.5|6066.3|6063.5|6062.3|6059.5|7
1616544200000|2021-03-24 00:03:20|6065.9|6063.1|6069|6065|6069|6065.5|6065.9|6063.1|8
1616544210000|2021-03-24 00:03:30|6075.9|6065.9|6079|6075|6082.5|6079.1|6072.5|6065.9|192
1616544220000|2021-03-24 00:03:40|6082.5|6072.5|6085.3|6082.5|6085.7|6082.9|6079|6072.5|9
1616544230000|2021-03-24 00:03:50|6083.9|6081.1|6087.9|6085.1|6090|6087.2|6082.9|6078.1|187
1616544240000|2021-03-24 00:04:00|6087|6083|6086.4|6082.4|6089.6|6086.2|6085.9|6082.4|15
1616544250000|2021-03-24 00:04:10|6087.6|6083.6|6087.6|6083.6|6089|6085|6085.9|6083.1|64
1616544260000|2021-03-24 00:04:20|6087.4|6083.4|6087.4|6083.4|6087.4|6084.1|6086.5|6083|2
1616544270000|2021-03-24 00:04:30|6087|6083|6084.4|6080.4|6087|6083|6083.9|6080|9
1616544280000|2021-03-24 00:04:40|6083.9|6081.1|6083.6|6079.6|6086.9|6081.1|6083.6|6076.9|3
1616544290000|2021-03-24 00:04:50|6082|6078|6083.6|6079.6|6083.6|6080.1|6080.9|6077.4|7
1616544300000|2021-03-24 00:05:00|6084|6080|6082.4|6078.4|6084|6080.1|6082.4|6078.4|7
1616544310000|2021-03-24 00:05:10|6082|6078|6078.9|6076.1|6082|6078.5|6078.9|6075.4|12
1616544320000|2021-03-24 00:05:20|6079.4|6075.4|6078.9|6076.1|6079.6|6076.1|6078.9|6075.4|0
1616544330000|2021-03-24 00:05:30|6079.4|6075.4|6075.9|6073.1|6079.4|6075.4|6075.9|6073|4
1616544340000|2021-03-24 00:05:40|6076.4|6072.4|6077.9|6075.1|6078|6075.1|6075.9|6072.4|8
1616544350000|2021-03-24 00:05:50|6078.4|6075.6|6081.9|6079.1|6081.9|6079.1|6078.4|6075.6|4
1616544360000|2021-03-24 00:06:00|6082.3|6079.5|6079.3|6076.5|6082.7|6079.9|6078.9|6076.1|2
1616544370000|2021-03-24 00:06:10|6078.9|6076.1|6078.4|6074.4|6079.4|6076.1|6077.9|6074.4|1
1616544380000|2021-03-24 00:06:20|6078.8|6074.8|6077.4|6073.4|6078.8|6074.8|6076.9|6073.4|1
1616544390000|2021-03-24 00:06:30|6077.3|6074.5|6079.4|6075.4|6079.4|6075.5|6077.3|6074.4|3
1616544400000|2021-03-24 00:06:40|6079|6075|6078.4|6074.4|6079|6075.1|6077.3|6074.4|4
1616544410000|2021-03-24 00:06:50|6076|6072|6075.4|6071.4|6076|6072.9|6074.3|6071|13
1616544420000|2021-03-24 00:07:00|6074.9|6072.1|6075.4|6071.4|6075.5|6072.5|6074.5|6071.4|1
1616544430000|2021-03-24 00:07:10|6074.9|6072.1|6074.9|6072.1|6074.9|6072.1|6074.9|6072.1|0
1616544440000|2021-03-24 00:07:20|6075.6|6071.6|6075.9|6073.1|6077.4|6073.5|6074.9|6071.6|1
1616544450000|2021-03-24 00:07:30|6076.4|6072.4|6075.4|6071.4|6076.4|6072.4|6074.9|6071.4|0
1616544460000|2021-03-24 00:07:40|6074.9|6072.1|6076|6072|6078.2|6075|6074.9|6071.4|10
1616544470000|2021-03-24 00:07:50|6076.4|6072.4|6075.9|6073.1|6077.4|6073.5|6075.8|6072.4|0
1616544480000|2021-03-24 00:08:00|6076.4|6072.4|6076.1|6072.1|6076.4|6072.9|6075.6|6072.1|5
1616544490000|2021-03-24 00:08:10|6074|6070|6074|6070|6074.4|6071.1|6073.5|6070|5
1616544500000|2021-03-24 00:08:20|6073.2|6069.2|6071|6067|6073.2|6069.5|6070.3|6066.4|7
1616544510000|2021-03-24 00:08:30|6071.4|6067.4|6070.3|6067.5|6071.4|6068.1|6069.9|6066.4|6
1616544520000|2021-03-24 00:08:40|6069.9|6067.1|6070.4|6066.4|6070.5|6067.1|6069.9|6066.4|2
1616544530000|2021-03-24 00:08:50|6069.9|6067.1|6071.4|6067.4|6071.4|6067.5|6069.9|6066.4|6
1616544540000|2021-03-24 00:09:00|6070.9|6068.1|6070.3|6067.5|6071|6068.1|6070.3|6067|1
1616544550000|2021-03-24 00:09:10|6069.9|6067.1|6070.9|6068.1|6071.4|6068.1|6068.5|6065|1
1616544560000|2021-03-24 00:09:20|6071.4|6067.4|6071.5|6068.7|6071.5|6068.7|6070.5|6067.4|2
1616544570000|2021-03-24 00:09:30|6071.6|6067.6|6071.6|6067.6|6071.6|6067.6|6071.6|6067.6|0
1616544580000|2021-03-24 00:09:40|6071.5|6068.7|6071.4|6067.4|6072.2|6069.1|6069.4|6066.4|3
1616544590000|2021-03-24 00:09:50|6070.3|6067.5|6071.3|6068.5|6071.3|6068.5|6070.3|6067.5|1
1616544600000|2021-03-24 00:10:00|6071.4|6067.4|6071.4|6067.4|6071.4|6068.1|6070.9|6067.4|0
1616544610000|2021-03-24 00:10:10|6070|6066|6068.9|6066.1|6070|6066.1|6068.9|6066|0
1616544620000|2021-03-24 00:10:20|6070|6066|6069.3|6066.5|6070|6066.5|6069.3|6066|0
1616544630000|2021-03-24 00:10:30|6069.5|6066.7|6070.3|6067.5|6070.3|6067.5|6069.5|6066.7|2
1616544640000|2021-03-24 00:10:40|6071|6067|6071|6067|6071|6067|6071|6067|0
1616544650000|2021-03-24 00:10:50|6070.3|6067.5|6070.3|6067.5|6070.3|6067.5|6070.3|6067.5|0
1616544660000|2021-03-24 00:11:00|6069.5|6066.7|6070.3|6067.5|6070.8|6067.5|6068.9|6066.1|4
1616544670000|2021-03-24 00:11:10|6070.8|6066.8|6068.9|6066.1|6070.8|6066.8|6068.9|6066.1|1
1616544680000|2021-03-24 00:11:20|6069.4|6065.4|6068.3|6065.5|6069.4|6065.5|6068.3|6065.4|0
1616544690000|2021-03-24 00:11:30|6068.5|6065.7|6068.9|6066.1|6068.9|6066.1|6068.5|6065.7|0
1616544700000|2021-03-24 00:11:40|6069.3|6066.5|6069.3|6066.5|6069.3|6066.5|6069.3|6066.5|0
1616544710000|2021-03-24 00:11:50|6067.9|6065.1|6067.3|6064.5|6067.9|6065.1|6067.3|6064.5|2
1616544720000|2021-03-24 00:12:00|6066.9|6064.1|6063.9|6061.1|6066.9|6064.1|6063.9|6060.4|15
1616544730000|2021-03-24 00:12:10|6063.3|6060.5|6063.3|6060.5|6064|6061.1|6063.3|6060|1
1616544740000|2021-03-24 00:12:20|6061.9|6059.1|6062.1|6059.3|6062.6|6059.3|6061.9|6058.6|0
1616544750000|2021-03-24 00:12:30|6062.9|6060.1|6064.3|6061.5|6065|6061.7|6062.9|6060.1|1
1616544760000|2021-03-24 00:12:40|6065|6061|6065|6061|6065|6061|6065|6061|0
1616544770000|2021-03-24 00:12:50|6064.3|6061.5|6066.9|6064.1|6068.1|6065.3|6064.3|6061.4|2
1616544780000|2021-03-24 00:13:00|6067.3|6064.5|6067.3|6064.5|6067.3|6064.5|6065.3|6062.4|1
1616544790000|2021-03-24 00:13:10|6067.4|6064.6|6068.8|6064.8|6068.8|6065.5|6067.4|6064.6|0
1616544800000|2021-03-24 00:13:20|6068.3|6065.5|6068.5|6065.7|6068.5|6065.7|6068.3|6065.5|1
1616544810000|2021-03-24 00:13:30|6068.9|6066.1|6066.9|6064.1|6069.4|6066.1|6066.9|6064.1|0
1616544820000|2021-03-24 00:13:40|6067.4|6063.4|6067.3|6064.5|6067.4|6064.5|6066.9|6063.4|0
1616544830000|2021-03-24 00:13:50|||||||||1
1616544840000|2021-03-24 00:14:00|6067.4|6063.4|6065.7|6062.9|6067.4|6063.9|6065.7|6062.4|1
1616544850000|2021-03-24 00:14:10|6064.4|6061.6|6065.3|6062.5|6065.3|6062.5|6064.4|6061.6|1
1616544860000|2021-03-24 00:14:20|6064.9|6062.1|6065.9|6063.1|6065.9|6063.1|6064.9|6062.1|11
1616544870000|2021-03-24 00:14:30|6065.7|6062.9|6064.3|6061.5|6065.7|6062.9|6064.3|6061.4|1
1616544880000|2021-03-24 00:14:40|6064.8|6062|6065.3|6062.5|6065.3|6062.5|6064.8|6062|0
1616544890000|2021-03-24 00:14:50|6065.4|6062.6|6065.3|6062.5|6065.4|6062.6|6065.3|6062.5|0
1616544900000|2021-03-24 00:15:00|6065.4|6062.6|6065.3|6062.5|6066.4|6063.1|6064.7|6061.4|2
1616544910000|2021-03-24 00:15:10|6065.8|6061.8|6065.5|6062.7|6065.8|6062.7|6064.3|6061.4|0
1616544920000|2021-03-24 00:15:20|6066.4|6062.4|6064.3|6061.5|6066.4|6062.4|6064.3|6061|0
1616544930000|2021-03-24 00:15:30|6064.4|6061.6|6064.5|6061.7|6065.4|6062.1|6064.4|6061.4|0
1616544940000|2021-03-24 00:15:40|6064.3|6061.5|6064.3|6061.5|6064.3|6061.5|6064.3|6061.5|0
1616544950000|2021-03-24 00:15:50|6063.3|6060.5|6062.7|6059.9|6063.8|6060.5|6062.7|6059.8|0
1616544960000|2021-03-24 00:16:00|6061.9|6059.1|6062.5|6059.7|6062.5|6059.7|6061.9|6059.1|0
1616544970000|2021-03-24 00:16:10|6063.3|6060.5|6063.3|6060.5|6063.3|6060.5|6063.3|6060.5|0
1616544980000|2021-03-24 00:16:20|6063.9|6061.1|6064.4|6060.4|6064.4|6061.6|6063.9|6060.4|0
1616544990000|2021-03-24 00:16:30|6063.7|6060.9|6063.7|6060.9|6063.7|6060.9|6063.7|6060.9|0
1616545000000|2021-03-24 00:16:40|6063.8|6061|6063.9|6061.1|6064.4|6061.6|6063.8|6061|0
1616545010000|2021-03-24 00:16:50|6065.3|6062.5|6065.5|6062.7|6065.5|6062.7|6065.3|6062.5|1
1616545020000|2021-03-24 00:17:00|6066|6062|6064.3|6061.5|6066|6062.5|6064.3|6061|0
1616545030000|2021-03-24 00:17:10|6064.4|6060.4|6064.4|6060.4|6064.4|6060.4|6064.4|6060.4|0
1616545040000|2021-03-24 00:17:20|6063.3|6060.5|6063.4|6059.4|6063.4|6060.5|6063.3|6059.4|0
1616545050000|2021-03-24 00:17:30|6061.8|6057.8|6061.9|6059.1|6062.4|6059.1|6060.4|6057.6|8
1616545060000|2021-03-24 00:17:40|6062.4|6058.4|6061.9|6059.1|6062.4|6059.1|6061.3|6058.4|0
1616545070000|2021-03-24 00:17:50|6062.3|6059.5|6062.3|6059.5|6064|6060.7|6062.3|6059.5|2
1616545080000|2021-03-24 00:18:00|6061.9|6059.1|6064|6061.2|6064.4|6061.6|6061.9|6059.1|3
1616545090000|2021-03-24 00:18:10|6064.4|6061.6|6063.9|6061.1|6064.4|6061.6|6063.9|6061.1|4
1616545100000|2021-03-24 00:18:20|6064.7|6061.9|6064.9|6062.1|6064.9|6062.1|6064.7|6061.9|2
1616545130000|2021-03-24 00:18:50|6065|6062.2|6067.1|6064.3|6067.1|6064.3|6065|6062.2|10
1616545140000|2021-03-24 00:19:00|6068.3|6065.5|6069.5|6066.7|6071|6067.7|6068.3|6065.5|1
1616545150000|2021-03-24 00:19:10|6069.9|6067.1|6069.9|6067.1|6069.9|6067.1|6069.9|6067.1|2
1616545160000|2021-03-24 00:19:20|6070|6066|6070|6066|6070|6066|6070|6066|0
1616545170000|2021-03-24 00:19:30|6069.5|6066.7|6070.9|6068.1|6070.9|6068.1|6069.5|6066.7|6
1616545180000|2021-03-24 00:19:40|6071.5|6068.7|6070.9|6068.1|6072|6068.7|6070.9|6068|0
1616545190000|2021-03-24 00:19:50|6071.6|6067.6|6070.9|6068.1|6071.6|6068.1|6070.9|6067.6|0
1616545200000|2021-03-24 00:20:00|6072|6068|6072.3|6069.5|6072.3|6069.5|6071.5|6068|1
1616545210000|2021-03-24 00:20:10|6072.4|6068.4|6073|6069|6073|6069.7|6071.5|6068|0
1616545220000|2021-03-24 00:20:20|6071.9|6069.1|6072.9|6070.1|6072.9|6070.1|6071.9|6068.4|2
1616545230000|2021-03-24 00:20:30|6073|6069|6072.4|6068.4|6073|6069.1|6069.9|6067|46
1616545240000|2021-03-24 00:20:40|6071.3|6068.5|6071.3|6068.5|6071.3|6068.5|6071.3|6068.5|0
1616545260000|2021-03-24 00:21:00|6070.9|6068.1|6072.8|6068.8|6073.8|6070.5|6070.9|6068.1|6
1616545270000|2021-03-24 00:21:10|6072.3|6069.5|6072.3|6069.5|6073.4|6070.1|6071.9|6068.4|3
1616545290000|2021-03-24 00:21:30|6073|6069|6072.3|6069.5|6073|6070.1|6072.3|6069|0
1616545320000|2021-03-24 00:22:00|||||||||1
1616545340000|2021-03-24 00:22:20|6072.4|6069.6|6073.3|6070.5|6073.3|6070.5|6072.4|6069.6|1
1616545350000|2021-03-24 00:22:30|6072.9|6070.1|6072.4|6069.6|6072.9|6070.1|6072.4|6069.6|12
1616545360000|2021-03-24 00:22:40|||||||||4
1616545370000|2021-03-24 00:22:50|6072.5|6069.7|6072.5|6069.7|6072.5|6069.7|6072.5|6069.7|0
1616545380000|2021-03-24 00:23:00|6072.4|6069.6|6072.4|6069.6|6072.9|6070.1|6072.4|6069.6|17
1616545390000|2021-03-24 00:23:10|6072.5|6069.7|6072.5|6069.7|6072.5|6069.7|6072.5|6069.7|0
1616545410000|2021-03-24 00:23:30|6073.5|6070.7|6073.6|6069.6|6073.6|6070.7|6073.5|6069.6|0
1616545420000|2021-03-24 00:23:40|6073.5|6070.7|6074.5|6071.7|6074.5|6071.7|6073.5|6070.7|1
1616545430000|2021-03-24 00:23:50|6074.6|6070.6|6074.6|6070.6|6074.6|6070.6|6074.6|6070.6|0
1616545440000|2021-03-24 00:24:00|6073.9|6071.1|6074.4|6071.6|6074.4|6071.6|6073.9|6071.1|0
1616545450000|2021-03-24 00:24:10|6074.5|6071.7|6072.9|6070.1|6074.5|6071.7|6072.9|6070.1|4
1616545490000|2021-03-24 00:24:50|6071.9|6069.1|6071.9|6069.1|6071.9|6069.1|6071.9|6069.1|0
1616545510000|2021-03-24 00:25:10|6071.5|6068.7|6072.5|6069.7|6072.5|6069.7|6071.5|6068.7|0
1616545520000|2021-03-24 00:25:20|6072.7|6069.9|6073.5|6070.7|6073.5|6070.7|6072.7|6069.9|0
1616545530000|2021-03-24 00:25:30|6073.9|6071.1|6075|6071|6075|6071.1|6073.9|6071|1
1616545540000|2021-03-24 00:25:40|6073.9|6071.1|6072.9|6070.1|6075|6071.7|6072.9|6069.6|2
1616545550000|2021-03-24 00:25:50|6071.9|6069.1|6071.9|6069.1|6071.9|6069.1|6071.9|6069.1|0
1616545570000|2021-03-24 00:26:10|6072.1|6069.3|6072.9|6070.1|6073.4|6070.6|6072.1|6069.3|1
1616545610000|2021-03-24 00:26:50|6073.1|6070.3|6073.9|6071.1|6074.6|6071.1|6073.1|6070.3|0
1616545620000|2021-03-24 00:27:00|6074.4|6070.4|6072.5|6069.7|6074.4|6070.9|6072|6069.2|3
1616545630000|2021-03-24 00:27:10|6072.9|6070.1|6072.9|6070.1|6072.9|6070.1|6072.9|6070.1|0
1616545650000|2021-03-24 00:27:30|6072.8|6070|6072.9|6070.1|6072.9|6070.1|6072.4|6069.6|1
1616545660000|2021-03-24 00:27:40|6073.3|6070.5|6073.3|6070.5|6073.3|6070.5|6073.3|6070.5|0
1616545670000|2021-03-24 00:27:50|6073.2|6070.4|6072.9|6070.1|6073.2|6070.4|6072.4|6069.6|0
1616545680000|2021-03-24 00:28:00|6072.8|6070|6072.5|6069.7|6072.8|6070|6072.4|6069.6|3
1616545700000|2021-03-24 00:28:20|6073.9|6071.1|6074.5|6071.7|6074.5|6071.7|6073.9|6071.1|11
1616545710000|2021-03-24 00:28:30|6073.9|6071.1|6074.5|6071.7|6074.5|6071.7|6073.9|6071.1|2
1616545730000|2021-03-24 00:28:50|6074.4|6071.6|6074.5|6071.7|6074.5|6071.7|6074.4|6071.6|4
1616545740000|2021-03-24 00:29:00|6075|6072.2|6075.7|6072.9|6075.8|6073|6075|6072.2|8
1616545750000|2021-03-24 00:29:10|6074.5|6071.7|6074.5|6071.7|6074.5|6071.7|6074.5|6071.7|0
1616545760000|2021-03-24 00:29:20|6075.3|6072.5|6075.5|6072.7|6075.5|6072.7|6075.3|6072.5|11
1616545770000|2021-03-24 00:29:30|6076.3|6073.5|6076.5|6073.7|6076.5|6073.7|6076.3|6073.5|16
1616545780000|2021-03-24 00:29:40|6077.5|6074.7|6076.9|6074.1|6077.5|6074.7|6076.9|6074.1|13
1616545790000|2021-03-24 00:29:50|6076.4|6073.6|6078.5|6075.7|6078.5|6075.7|6076.3|6073.5|8
1616545800000|2021-03-24 00:30:00|6078|6075.2|6081.4|6078.6|6081.4|6078.6|6078|6075.2|4
1616545810000|2021-03-24 00:30:10|6081.5|6078.7|6082|6078|6082|6079.1|6081.5|6078|1
1616545820000|2021-03-24 00:30:20|6081.5|6078.7|6081.3|6078.5|6082|6078.7|6080.9|6078|0
1616545830000|2021-03-24 00:30:30|6080.9|6078.1|6079.9|6077.1|6080.9|6078.1|6079.9|6077.1|3
1616545840000|2021-03-24 00:30:40|6080|6076|6078.9|6076.1|6080|6076.6|6078.9|6076|1
1616545850000|2021-03-24 00:30:50|6079.5|6076.7|6078.3|6075.5|6079.9|6077.1|6078.3|6075.4|0
1616545860000|2021-03-24 00:31:00|6078.4|6074.4|6078.4|6074.4|6078.5|6075.1|6077.9|6074.4|3
1616545870000|2021-03-24 00:31:10|6077.9|6075.1|6079|6075|6079.4|6075.4|6077.9|6075|3
1616545880000|2021-03-24 00:31:20|6078.3|6075.5|6077.9|6075.1|6078.4|6075.5|6077.9|6074.4|3
1616545890000|2021-03-24 00:31:30|6078.4|6074.4|6078.3|6075.5|6078.4|6075.5|6077.9|6074.4|0
1616545920000|2021-03-24 00:32:00|6078.4|6074.4|6078.4|6074.4|6078.4|6074.4|6078.4|6074.4|0
1616545930000|2021-03-24 00:32:10|6077.9|6075.1|6077.9|6075.1|6077.9|6075.1|6077.9|6075.1|0
1616545950000|2021-03-24 00:32:30|6078.3|6075.5|6077.7|6074.9|6078.8|6075.5|6077.7|6074.8|0
1616545960000|2021-03-24 00:32:40|6077.3|6074.5|6077.3|6074.5|6077.8|6074.5|6076.9|6073.8|3
1616545970000|2021-03-24 00:32:50|6078.4|6074.4|6077.9|6075.1|6078.4|6075.1|6077.9|6074.4|0
1616545980000|2021-03-24 00:33:00|6078.8|6074.8|6078.4|6074.4|6078.8|6074.8|6078.4|6074.4|0
1616545990000|2021-03-24 00:33:10|6077.4|6073.4|6077.3|6074.5|6077.4|6074.5|6077.3|6073.4|0
1616546010000|2021-03-24 00:33:30|6078.3|6075.5|6078.3|6075.5|6078.3|6075.5|6078.3|6075.5|1
1616546020000|2021-03-24 00:33:40|6079|6075|6078.5|6075.7|6079|6075.7|6078.5|6075|0
1616546030000|2021-03-24 00:33:50|6079|6076.2|6079|6076.2|6079|6076.2|6079|6076.2|1
1616546040000|2021-03-24 00:34:00|6079.4|6076.6|6079.9|6077.1|6080.4|6077.1|6079.3|6076.4|2
1616546050000|2021-03-24 00:34:10|6079.7|6076.9|6078.9|6076.1|6079.7|6076.9|6078.9|6075.4|0
1616546070000|2021-03-24 00:34:30|6079.5|6076.7|6079.5|6076.7|6079.5|6076.7|6079.5|6076.7|1
1616546080000|2021-03-24 00:34:40|6080.3|6077.5|6081.4|6077.4|6081.4|6078.1|6079.9|6077.1|3
1616546090000|2021-03-24 00:34:50|6080.9|6078.1|6080.9|6078.1|6081.4|6078.1|6080.9|6077.4|0
1616546100000|2021-03-24 00:35:00|6081.4|6077.4|6081.5|6077.5|6081.5|6077.5|6081.4|6077.4|0
1616546110000|2021-03-24 00:35:10|6081|6077|6081|6077|6081|6077|6081|6077|0
1616546120000|2021-03-24 00:35:20|6080.5|6077.7|6080.3|6077.5|6081|6077.7|6080.3|6077|0
1616546130000|2021-03-24 00:35:30|6080.4|6077.6|6080.9|6078.1|6081|6078.1|6079.9|6076.4|3
1616546150000|2021-03-24 00:35:50|6081.4|6078.6|6081.9|6079.1|6082.4|6079.5|6081.4|6078.4|1
1616546160000|2021-03-24 00:36:00|6082.5|6079.7|6084.4|6080.4|6084.5|6081.1|6082.5|6079.7|2
1616546170000|2021-03-24 00:36:10|6083.9|6081.1|6082.9|6080.1|6084.4|6081.1|6082.9|6079.8|0
1616546180000|2021-03-24 00:36:20|6081.3|6078.5|6085.9|6083.1|6088.5|6083.1|6080.9|6078.1|147
1616546190000|2021-03-24 00:36:30|6085.5|6082.7|6087.5|6084.7|6087.5|6084.7|6085.5|6082.7|10
1616546200000|2021-03-24 00:36:40|6087.9|6085.1|6088.5|6085.7|6088.5|6085.7|6086.9|6083.6|11
1616546220000|2021-03-24 00:37:00|6088|6085.2|6088.5|6085.7|6088.5|6085.7|6087.9|6085.1|15
1616546230000|2021-03-24 00:37:10|6089|6085|6087.9|6085.1|6089|6085.1|6087.9|6084.6|2
1616546240000|2021-03-24 00:37:20|6086.9|6084.1|6087.5|6084.7|6087.5|6084.7|6086.9|6084.1|7
1616546250000|2021-03-24 00:37:30|6087.6|6083.6|6087.6|6083.6|6087.6|6083.6|6087.6|6083.6|0
1616546260000|2021-03-24 00:37:40|6086.9|6084.1|6087.5|6084.7|6087.5|6084.7|6086.4|6083.6|0
1616546270000|2021-03-24 00:37:50|6087.6|6083.6|6087.9|6085.1|6087.9|6085.1|6086.9|6083.6|0
1616546280000|2021-03-24 00:38:00|6087.8|6085|6087.3|6084.5|6087.8|6085|6087.1|6084.3|1
1616546290000|2021-03-24 00:38:10|6086.9|6084.1|6089.5|6086.7|6090|6086.7|6086.9|6084.1|14
1616546300000|2021-03-24 00:38:20|||||||||1
1616546330000|2021-03-24 00:38:50|6090|6086|6089.5|6086.7|6090|6086.7|6088.9|6086|0
1616546350000|2021-03-24 00:39:10|||||||||1
1616546380000|2021-03-24 00:39:40|||||||||28
1616546390000|2021-03-24 00:39:50|6089.4|6086.6|6089.3|6086.5|6089.9|6087.1|6089.3|6086.5|2
1616546400000|2021-03-24 00:40:00|6088.9|6086.1|6089.5|6086.7|6090|6086.7|6088.1|6085.3|6
1616546410000|2021-03-24 00:40:10|6089.8|6087|6095.7|6092.9|6096|6093.1|6088.5|6085|22
1616546420000|2021-03-24 00:40:20|6095.8|6091.8|6094.3|6091.5|6095.8|6091.9|6094.3|6091.5|0
1616546430000|2021-03-24 00:40:30|6094.5|6091.7|6094.9|6092.1|6095.4|6092.5|6094.5|6091.4|0
1616546440000|2021-03-24 00:40:40|6094.7|6091.9|6096.5|6093.7|6097|6093.8|6094.3|6091.5|5
1616546450000|2021-03-24 00:40:50|6097.4|6093.4|6096.3|6093.5|6097.4|6093.5|6096.3|6093.4|0
1616546460000|2021-03-24 00:41:00|6095.4|6092.6|6096.3|6093.5|6096.3|6093.5|6095.3|6092.5|1
1616546470000|2021-03-24 00:41:10|6096.2|6093.4|6095.8|6093|6096.3|6093.5|6095.8|6093|1
1616546480000|2021-03-24 00:41:20|6095.3|6092.5|6095.8|6093|6095.8|6093|6094.8|6092|15
1616546500000|2021-03-24 00:41:40|6096.3|6093.5|6096.3|6093.5|6096.9|6094.1|6096.3|6093.5|27
1616546520000|2021-03-24 00:42:00|6096.5|6093.7|6095.8|6093|6096.5|6093.7|6095.8|6093|5
1616546530000|2021-03-24 00:42:10|6096.3|6093.5|6095.8|6093|6096.3|6093.5|6095.8|6093|1
1616546540000|2021-03-24 00:42:20|6095.3|6092.5|6095.8|6093|6095.8|6093|6094.8|6092|8
1616546550000|2021-03-24 00:42:30|6095.3|6092.5|6095.4|6092.6|6095.4|6092.6|6095.3|6092.5|0
1616546560000|2021-03-24 00:42:40|6095.8|6093|6096.7|6093.9|6097.3|6094.5|6095.8|6093|1
1616546570000|2021-03-24 00:42:50|6096.5|6093.7|6098.9|6096.1|6098.9|6096.1|6096.5|6093.7|7
1616546580000|2021-03-24 00:43:00|6098.4|6095.6|6098.3|6095.5|6099.2|6096.4|6098.3|6095.5|0
1616546600000|2021-03-24 00:43:20|6098.5|6095.7|6098.3|6095.5|6098.5|6095.7|6098.3|6095.5|0
1616546610000|2021-03-24 00:43:30|6098.4|6095.6|6098.3|6095.5|6098.4|6095.6|6098.3|6095.5|0
1616546620000|2021-03-24 00:43:40|6099|6095|6098.3|6095.5|6099|6096.1|6097.3|6094.5|2
1616546640000|2021-03-24 00:44:00|6097.5|6094.7|6095.9|6093.1|6097.5|6094.7|6095.3|6092.5|6
1616546650000|2021-03-24 00:44:10|6096.4|6092.4|6095.9|6093.1|6096.4|6093.1|6095.3|6092.4|0
1616546660000|2021-03-24 00:44:20|6095.3|6092.5|6099|6096.2|6099|6096.2|6095.3|6092|22
1616546670000|2021-03-24 00:44:30|6098.6|6095.8|6098.3|6095.5|6098.6|6095.8|6098.3|6095.5|1
1616546680000|2021-03-24 00:44:40|6098.2|6095.4|6097.3|6094.5|6098.2|6095.4|6097.3|6094.5|0
1616546690000|2021-03-24 00:44:50|6097.4|6094.6|6098.3|6095.5|6098.3|6095.5|6097.4|6094.6|1
1616546700000|2021-03-24 00:45:00|6098.4|6095.6|6098.3|6095.5|6098.4|6095.6|6098.3|6095.5|0
1616546710000|2021-03-24 00:45:10|6097.9|6095.1|6098.3|6095.5|6099|6095.7|6097.9|6095|7
1616546740000|2021-03-24 00:45:40|6097.9|6095.1|6097.9|6095.1|6097.9|6095.1|6097.9|6095.1|0
1616546750000|2021-03-24 00:45:50|6098.6|6094.6|6096.3|6093.5|6098.6|6095.5|6096.3|6093.5|9
1616546770000|2021-03-24 00:46:10|6095.9|6093.1|6094.3|6091.5|6096|6093.1|6094.3|6091|1
1616546780000|2021-03-24 00:46:20|6094.4|6090.4|6093.7|6090.9|6094.8|6091.5|6093.3|6090.4|0
1616546790000|2021-03-24 00:46:30|6093.3|6090.5|6093.3|6090.5|6093.3|6090.5|6093.3|6090.5|0
1616546800000|2021-03-24 00:46:40|6094.3|6091.5|6094.3|6091.5|6094.3|6091.5|6094.3|6091.5|0
1616546810000|2021-03-24 00:46:50|6094.9|6092.1|6095.4|6091.4|6095.4|6092.1|6094.9|6091.4|0
1616546820000|2021-03-24 00:47:00|6095|6091|6092.9|6090.1|6095.4|6092.1|6092.9|6090.1|3
1616546830000|2021-03-24 00:47:10|6094|6090|6094|6090|6094|6090|6094|6090|0
1616546840000|2021-03-24 00:47:20|6093.5|6090.7|6094|6090|6094|6090.7|6093.5|6090|0
1616546870000|2021-03-24 00:47:50|6094.3|6091.5|6093.5|6090.7|6095.4|6091.5|6093.5|6090.7|1
1616546890000|2021-03-24 00:48:10|6094.4|6091.6|6095|6091|6095|6092.1|6094.4|6091|0
1616546920000|2021-03-24 00:48:40|6094.3|6091.5|6094.3|6091.5|6094.3|6091.5|6093.9|6091.1|0
1616546940000|2021-03-24 00:49:00|6093.5|6090.7|6094.4|6091.6|6094.4|6091.6|6093.5|6090.7|1
1616546950000|2021-03-24 00:49:10|6094.3|6091.5|6094.3|6091.5|6094.3|6091.5|6094.3|6091.5|0
1616546960000|2021-03-24 00:49:20|6094.5|6091.7|6094.5|6091.7|6094.5|6091.7|6094.5|6091.7|0
1616546980000|2021-03-24 00:49:40|6095.3|6092.5|6095.3|6092.5|6095.3|6092.5|6095.3|6092.5|0
1616546990000|2021-03-24 00:49:50|6095.9|6093.1|6095.9|6093.1|6095.9|6093.1|6095.9|6093.1|0
1616547000000|2021-03-24 00:50:00|6096.3|6093.5|6095|6091|6096.3|6093.5|6095|6091|1
1616547010000|2021-03-24 00:50:10|6094.5|6091.7|6093.9|6091.1|6094.5|6091.7|6093.9|6091.1|0
1616547020000|2021-03-24 00:50:20|6094|6090|6094|6090|6094|6090|6094|6090|3
1616547030000|2021-03-24 00:50:30|6093.3|6090.5|6093.3|6090.5|6093.3|6090.5|6093.3|6090.5|0
1616547040000|2021-03-24 00:50:40|6094|6090|6091.3|6088.5|6094|6090.5|6091.3|6088.5|5
1616547050000|2021-03-24 00:50:50|6090.5|6087.7|6089.3|6086.5|6091.4|6087.7|6089.3|6086.2|12
1616547060000|2021-03-24 00:51:00|6088.5|6085.7|6088.3|6085.5|6090|6086.5|6088.3|6085.5|2
1616547070000|2021-03-24 00:51:10|6089.1|6086.3|6088.3|6085.5|6090|6086.5|6088.3|6085.5|17
1616547080000|2021-03-24 00:51:20|6088|6084|6088.3|6085.5|6089.8|6086.5|6087.5|6084|8
1616547090000|2021-03-24 00:51:30|6088.7|6085.9|6088.4|6084.4|6088.7|6085.9|6087.9|6084.4|5
1616547100000|2021-03-24 00:51:40|6087.3|6084.5|6087.9|6085.1|6088.3|6085.5|6087.3|6084.5|0
1616547110000|2021-03-24 00:51:50|6088.5|6085.7|6090.9|6088.1|6090.9|6088.1|6088.5|6085.7|1
1616547120000|2021-03-24 00:52:00|6090.7|6087.9|6087.3|6084.5|6090.7|6087.9|6087.3|6084.5|1
1616547130000|2021-03-24 00:52:10|6086.7|6083.9|6086.5|6083.7|6086.7|6083.9|6086.3|6083.5|0
1616547140000|2021-03-24 00:52:20|6087.8|6083.8|6086.9|6084.1|6087.8|6084.1|6086.9|6083.8|0
1616547150000|2021-03-24 00:52:30|6087.3|6084.5|6089|6085|6089|6085.5|6087.3|6084.5|3
1616547160000|2021-03-24 00:52:40|6088.5|6085.7|6089|6085|6090|6086.9|6088.5|6085|1
1616547170000|2021-03-24 00:52:50|6088.5|6085.7|6088.3|6085.5|6088.5|6085.7|6088.3|6085.5|0
1616547180000|2021-03-24 00:53:00|6089|6085|6090.4|6086.4|6090.4|6087.5|6089|6085|0
1616547190000|2021-03-24 00:53:10|6089.7|6086.9|6089.3|6086.5|6089.9|6087.1|6089.3|6086.5|0
1616547200000|2021-03-24 00:53:20|6090|6086|6090.9|6088.1|6090.9|6088.1|6089.8|6086|0
1616547220000|2021-03-24 00:53:40|6091.3|6088.5|6092|6088|6092|6088.5|6091.3|6088|0
1616547230000|2021-03-24 00:53:50|6092.9|6090.1|6092.9|6090.1|6092.9|6090.1|6092.9|6090.1|1
1616547240000|2021-03-24 00:54:00|6093.3|6090.5|6093.3|6090.5|6093.3|6090.5|6092.7|6089.9|1
1616547270000|2021-03-24 00:54:30|6094.8|6092|6094.9|6092.1|6096|6093.1|6094.8|6092|6
1616547280000|2021-03-24 00:54:40|6095.4|6091.4|6095.4|6091.4|6095.4|6091.4|6095.4|6091.4|0
1616547290000|2021-03-24 00:54:50|6094.9|6092.1|6094.9|6092.1|6095.4|6092.1|6094.9|6091.4|0
1616547300000|2021-03-24 00:55:00|6095.4|6091.4|6094.9|6092.1|6095.4|6092.1|6094.9|6091|0
1616547310000|2021-03-24 00:55:10|6096.9|6094.1|6098|6094|6098|6094.7|6096.9|6093.6|7
1616547320000|2021-03-24 00:55:20|6097.5|6094.7|6098|6094|6098|6095.1|6097.5|6094|0
1616547330000|2021-03-24 00:55:30|6097.3|6094.5|6098.8|6096|6098.8|6096|6097.3|6094.5|3
1616547340000|2021-03-24 00:55:40|6098.9|6096.1|6098.4|6094.4|6098.9|6096.1|6098.3|6094.4|0
1616547360000|2021-03-24 00:56:00|6098|6094|6097.5|6094.7|6098|6094.7|6097.3|6094|0
1616547370000|2021-03-24 00:56:10|6098|6094|6099.8|6097|6099.9|6097.1|6096.9|6094|7
1616547380000|2021-03-24 00:56:20|6099.9|6097.1|6100|6096|6100|6097.1|6099.3|6096|0
1616547390000|2021-03-24 00:56:30|6099.3|6096.5|6100.8|6098|6100.8|6098|6099.3|6096.5|3
1616547400000|2021-03-24 00:56:40|6101.3|6098.5|6101.3|6098.5|6101.3|6098.5|6101.3|6098.5|10
1616547420000|2021-03-24 00:57:00|6104|6100|6104.9|6102.1|6105.3|6102.5|6103.3|6100|12
1616547430000|2021-03-24 00:57:10|6105.3|6102.5|6107.3|6104.5|6108|6104.5|6105.3|6102.5|5
1616547440000|2021-03-24 00:57:20|6108|6104|6109.8|6105.8|6111.7|6108.9|6108|6104|42
1616547450000|2021-03-24 00:57:30|6109.4|6105.4|6107.9|6105.1|6109.4|6105.4|6107.9|6104.4|0
1616547460000|2021-03-24 00:57:40|6107.3|6104.5|6105.9|6103.1|6107.8|6104.5|6105.9|6102.4|0
1616547470000|2021-03-24 00:57:50|6108|6104|6108.4|6105.6|6108.8|6105.6|6107.3|6104|8
1616547480000|2021-03-24 00:58:00|6108.1|6105.3|6112|6108|6112|6109.1|6106.9|6104.1|12
1616547490000|2021-03-24 00:58:10|6111.5|6108.7|6112.9|6110.1|6113.4|6110.5|6111.3|6108|7
1616547500000|2021-03-24 00:58:20|6113.3|6110.5|6115.5|6112.7|6115.5|6112.7|6113.3|6110.5|7
1616547510000|2021-03-24 00:58:30|6115.4|6112.6|6115.9|6113.1|6115.9|6113.1|6114.4|6111.6|5
1616547520000|2021-03-24 00:58:40|6115.8|6113|6112.3|6109.5|6115.9|6113.1|6112.3|6109.4|8
1616547530000|2021-03-24 00:58:50|6112.4|6108.4|6112.3|6109.5|6113|6110.1|6111.3|6108.4|15
1616547540000|2021-03-24 00:59:00|6112.4|6108.4|6111.9|6109.1|6113|6109.1|6111.9|6108.4|0
1616547550000|2021-03-24 00:59:10|6112.4|6108.4|6111.9|6109.1|6112.4|6109.1|6111.9|6108.4|0
1616547560000|2021-03-24 00:59:20|6112.4|6108.4|6112.4|6108.4|6112.4|6108.4|6112.4|6108.4|0
1616547570000|2021-03-24 00:59:30|6111.3|6108.5|6108.9|6106.1|6111.3|6108.5|6108.9|6105.4|4
1616547590000|2021-03-24 00:59:50|6109|6105|6108.3|6105.5|6109|6105.5|6108.3|6105|0
1616547600000|2021-03-24 01:00:00|6107.9|6105.1|6110.9|6108.1|6111.6|6108.1|6105.9|6103.1|13
1616547610000|2021-03-24 01:00:10|6111.4|6108.6|6115.4|6112.6|6115.9|6113.1|6111.4|6108.6|20
1616547620000|2021-03-24 01:00:20|6114.8|6112|6117.3|6114.5|6117.3|6114.5|6114.3|6111|19
1616547630000|2021-03-24 01:00:30|6118.4|6114.4|6116.3|6113.5|6118.4|6115.5|6116.3|6113.4|4
1616547640000|2021-03-24 01:00:40|6116.5|6113.7|6117|6113|6118.4|6114.5|6115.8|6113|20
1616547650000|2021-03-24 01:00:50|6117.4|6113.4|6115.9|6113.1|6118.8|6115.2|6115.9|6112.4|17
1616547660000|2021-03-24 01:01:00|6116.3|6113.5|6114.4|6110.4|6116.4|6113.5|6111.9|6108.6|9
1616547670000|2021-03-24 01:01:10|6113.9|6111.1|6110|6106|6114.3|6111.5|6109.3|6106|11
1616547680000|2021-03-24 01:01:20|6110.4|6106.4|6113.3|6110.5|6114.8|6110.8|6110.4|6106.4|8
1616547690000|2021-03-24 01:01:30|6114|6110|6113.7|6110.9|6114.8|6111.9|6113.7|6110|6
1616547700000|2021-03-24 01:01:40|6113.4|6109.4|6116|6112|6116|6112.5|6112.9|6109.4|3
1616547710000|2021-03-24 01:01:50|6114.9|6112.1|6115.9|6111.9|6116.4|6112.5|6114.9|6111.6|1
1616547720000|2021-03-24 01:02:00|6116.4|6112.4|6113.4|6109.4|6116.4|6112.4|6112.9|6109.4|0
1616547730000|2021-03-24 01:02:10|6112.4|6108.4|6110.9|6108.1|6112.4|6108.5|6110.9|6107.4|3
1616547740000|2021-03-24 01:02:20|6113|6109|6112.7|6109.9|6113|6109.9|6112.3|6109|4
1616547750000|2021-03-24 01:02:30|6117.3|6107.3|6114.4|6110.4|6117.3|6111.1|6111.3|6107.3|5
1616547770000|2021-03-24 01:02:50|6113.9|6111.1|6114.5|6111.7|6114.9|6112.1|6113.9|6110.6|0
1616547780000|2021-03-24 01:03:00|6114.9|6112.1|6113.5|6110.7|6114.9|6112.1|6113.3|6110|1
1616547790000|2021-03-24 01:03:10|6114|6110|6110.3|6107.5|6117.5|6111.1|6110.3|6107.5|7
1616547800000|2021-03-24 01:03:20|6110.4|6107.6|6110.9|6108.1|6112.4|6108.5|6110.4|6107.4|34
1616547810000|2021-03-24 01:03:30|6111.3|6108.5|6110.7|6107.9|6111.7|6108.9|6110.7|6107.4|1
1616547820000|2021-03-24 01:03:40|6111.1|6108.3|6111.4|6107.4|6111.8|6108.9|6110.7|6107.4|3
1616547830000|2021-03-24 01:03:50|6110.7|6107.9|6110.1|6107.3|6110.8|6107.9|6110.1|6106.8|5
1616547840000|2021-03-24 01:04:00|6109.7|6106.9|6109.7|6106.9|6110.1|6107.3|6109.6|6106.8|6
1616547850000|2021-03-24 01:04:10|6109.6|6106.8|6107.9|6105.1|6109.6|6106.8|6106.3|6103.5|11
1616547860000|2021-03-24 01:04:20|6109.3|6106.5|6110.2|6106.2|6110.2|6106.5|6109.3|6105.8|0
1616547870000|2021-03-24 01:04:30|6109.8|6105.8|6109.7|6106.9|6109.8|6106.9|6109.3|6105.8|1
1616547880000|2021-03-24 01:04:40|6108.5|6105.7|6107.3|6104.5|6108.5|6105.7|6107.3|6104|2
1616547890000|2021-03-24 01:04:50|6107|6103|6106.9|6104.1|6108.3|6105.5|6104.9|6102|19
1616547900000|2021-03-24 01:05:00|6107.7|6104.9|6109.1|6106.3|6109.1|6106.3|6107.7|6104.4|2
1616547910000|2021-03-24 01:05:10|6109.5|6106.7|6110.9|6108.1|6111.3|6108.5|6109.5|6106.7|3
1616547920000|2021-03-24 01:05:20|6111.4|6108.6|6112.9|6110.1|6113|6110.1|6111.4|6108.6|11
1616547930000|2021-03-24 01:05:30|6113.4|6110.6|6113.9|6111.1|6113.9|6111.1|6113.4|6110.6|0
1616547940000|2021-03-24 01:05:40|6113.5|6110.7|6113.9|6111.1|6113.9|6111.1|6113.3|6110.5|2
1616547950000|2021-03-24 01:05:50|6114.9|6112.1|6114.9|6112.1|6114.9|6112.1|6114.9|6112.1|8
1616547960000|2021-03-24 01:06:00|6114.7|6111.9|6112.8|6110|6114.7|6111.9|6112.8|6110|1
1616547970000|2021-03-24 01:06:10|6113.3|6110.5|6110|6106|6113.3|6110.5|6109.5|6106|55
1616547980000|2021-03-24 01:06:20|6109.9|6107.1|6113|6109|6113|6110.1|6109.9|6107.1|8
1616547990000|2021-03-24 01:06:30|6111.9|6109.1|6113.5|6110.7|6114.2|6111.1|6111.9|6109.1|3
1616548000000|2021-03-24 01:06:40|6113.9|6111.1|6113.7|6110.9|6113.9|6111.1|6113.7|6110.9|5
1616548010000|2021-03-24 01:06:50|6112.5|6109.7|6112.6|6108.6|6112.6|6109.7|6112.5|6108.6|1
1616548020000|2021-03-24 01:07:00|6112.3|6109.5|6113.4|6110.6|6113.5|6110.7|6112.3|6109.5|1
1616548030000|2021-03-24 01:07:10|6114.6|6111|6112.9|6110.1|6115|6111|6112.9|6109.6|19
1616548040000|2021-03-24 01:07:20|6113.6|6109.6|6112.5|6109.7|6114.4|6110.4|6111.8|6109|6
1616548050000|2021-03-24 01:07:30|6112.3|6109.5|6112|6108|6112.8|6110|6111.3|6108|4
1616548060000|2021-03-24 01:07:40|6112.8|6108.8|6114|6110|6114.4|6111.1|6112.4|6108.8|5
1616548070000|2021-03-24 01:07:50|6113.3|6110.5|6110.3|6107.5|6113.3|6110.5|6110.3|6107.4|4
1616548080000|2021-03-24 01:08:00|6110.4|6107.6|6111.2|6108.4|6111.2|6108.4|6110.4|6107.6|2
1616548090000|2021-03-24 01:08:10|6110.8|6108|6113.3|6110.5|6113.3|6110.5|6110.8|6108|3
1616548100000|2021-03-24 01:08:20|6113.5|6110.7|6113.5|6110.7|6114|6110.7|6113.5|6110|1
1616548110000|2021-03-24 01:08:30|6113.9|6111.1|6116|6112|6116|6112|6113.9|6111.1|0
1616548120000|2021-03-24 01:08:40|6114.9|6112.1|6115.4|6111.4|6115.4|6112.1|6114.9|6111.4|0
1616548130000|2021-03-24 01:08:50|6115.3|6112.5|6115.4|6111.4|6115.8|6112.6|6115.3|6111.4|22
1616548140000|2021-03-24 01:09:00|6115|6111|6114.3|6111.5|6115|6111.5|6114.3|6111|0
1616548150000|2021-03-24 01:09:10|6114.4|6110.4|6114.5|6111.7|6114.5|6111.7|6113.5|6110|0
1616548170000|2021-03-24 01:09:30|6115.3|6112.5|6115.3|6112.5|6115.3|6112.5|6115.3|6112.5|1
1616548190000|2021-03-24 01:09:50|6115.4|6112.6|6115.4|6112.6|6115.4|6112.6|6115.4|6112.6|0
1616548200000|2021-03-24 01:10:00|6115.3|6112.5|6115.3|6112.5|6115.4|6112.6|6114.9|6112.1|16
1616548210000|2021-03-24 01:10:10|6115.4|6112.6|6113.3|6110.5|6115.4|6112.6|6113.3|6110|13
1616548220000|2021-03-24 01:10:20|6113.8|6111|6112.3|6109.5|6113.8|6111|6112.3|6109|0
1616548230000|2021-03-24 01:10:30|6111.4|6108.6|6112.5|6109.7|6112.5|6109.7|6111.4|6108.6|4
1616548240000|2021-03-24 01:10:40|6111.9|6109.1|6113|6109|6113|6109.1|6111.9|6108.6|1
1616548250000|2021-03-24 01:10:50|6112.5|6109.7|6113.3|6110.5|6113.3|6110.5|6112.5|6109.7|38
1616548260000|2021-03-24 01:11:00|6115.3|6112.5|6113.9|6111.1|6115.4|6112.6|6113.9|6111.1|2
1616548270000|2021-03-24 01:11:10|6114.4|6111.6|6114.5|6111.7|6114.8|6112|6114.3|6111.5|0
1616548280000|2021-03-24 01:11:20|6114.9|6112.1|6118.9|6116.1|6118.9|6116.1|6114.9|6112.1|9
1616548290000|2021-03-24 01:11:30|6119.3|6116.5|6122.9|6120.1|6122.9|6120.1|6118.8|6116|11
1616548300000|2021-03-24 01:11:40|6122.4|6119.6|6121.4|6118.6|6122.4|6119.6|6121.4|6118.6|5
1616548310000|2021-03-24 01:11:50|6121.5|6118.7|6121.4|6118.6|6121.9|6119.1|6121.4|6118.6|0
1616548320000|2021-03-24 01:12:00|6120.9|6118.1|6121.9|6119.1|6123|6120.1|6120.9|6118.1|16
1616548330000|2021-03-24 01:12:10|6122.2|6118.2|6122.9|6120.1|6123.3|6120.5|6121.4|6118.2|1
1616548340000|2021-03-24 01:12:20|6123.4|6119.4|6121.9|6119.1|6123.4|6120.1|6121.3|6118|0
1616548350000|2021-03-24 01:12:30|6123.6|6120.8|6123.9|6121.1|6124.4|6121.1|6123.6|6120.4|1
1616548360000|2021-03-24 01:12:40|6123.3|6120.5|6125.3|6122.5|6125.3|6122.5|6123.3|6120.5|14
1616548370000|2021-03-24 01:12:50|6124.6|6121.8|6122.5|6119.7|6124.6|6121.8|6121.9|6119.1|4
1616548380000|2021-03-24 01:13:00|6122.9|6120.1|6122.3|6119.5|6123.4|6120.1|6122.3|6119|26
1616548390000|2021-03-24 01:13:10|6121.9|6119.1|6120.3|6117.5|6121.9|6119.1|6120.3|6117.5|1
1616548400000|2021-03-24 01:13:20|6121|6117|6121.3|6118.5|6122.4|6118.5|6118.9|6116.1|14
1616548410000|2021-03-24 01:13:30|6120.9|6118.1|6120.9|6118.1|6121.4|6118.5|6118.9|6116.1|37
1616548420000|2021-03-24 01:13:40|6122|6118|6122|6118|6122|6118|6122|6118|0
1616548430000|2021-03-24 01:13:50|6121.3|6118.5|6119.9|6117.1|6121.3|6118.5|6119.9|6117|2
1616548440000|2021-03-24 01:14:00|6120.3|6117.5|6119.9|6117.1|6121|6117.6|6119.8|6117|1
1616548450000|2021-03-24 01:14:10|6119.5|6116.7|6119.5|6116.7|6119.5|6116.7|6119.5|6116.7|0
1616548460000|2021-03-24 01:14:20|6119.8|6117|6119.5|6116.7|6119.8|6117|6119.5|6116.7|218
1616548470000|2021-03-24 01:14:30|6119.3|6116.5|6120|6116|6120|6116.5|6119.3|6116|2
1616548480000|2021-03-24 01:14:40|6119.3|6116.5|6119.3|6116.5|6119.3|6116.5|6119.3|6116.5|0
1616548490000|2021-03-24 01:14:50|6116.9|6114.1|6115.5|6112.7|6116.9|6114.1|6115.5|6112.7|5
1616548500000|2021-03-24 01:15:00|6115.4|6112.6|6114.9|6112.1|6117|6113.7|6114.9|6112.1|5
1616548530000|2021-03-24 01:15:30|6115.4|6111.4|6113.7|6110.9|6115.4|6111.5|6113.7|6110.9|0
1616548540000|2021-03-24 01:15:40|6112.3|6109.5|6110.7|6107.9|6112.3|6109.5|6110.7|6107.9|5
1616548550000|2021-03-24 01:15:50|6109.3|6106.5|6107.4|6103.4|6109.3|6106.5|6106.9|6103.4|8
1616548560000|2021-03-24 01:16:00|6107|6103|6107.9|6105.1|6108.4|6105.1|6107|6103|10
1616548570000|2021-03-24 01:16:10|6108.4|6104.4|6108|6104|6108.4|6104.4|6108|6104|0
1616548580000|2021-03-24 01:16:20|6107.1|6104.3|6107.5|6104.7|6107.5|6104.7|6107.1|6104.3|0
1616548590000|2021-03-24 01:16:30|6107.3|6104.5|6108.5|6105.7|6109|6105.7|6106.3|6103|4
1616548600000|2021-03-24 01:16:40|6108.3|6105.5|6108.1|6105.3|6108.3|6105.5|6107.9|6105.1|6
1616548610000|2021-03-24 01:16:50|6109.4|6105.4|6109|6105|6109.4|6106.1|6108.9|6105|0
1616548620000|2021-03-24 01:17:00|6108.3|6105.5|6111.2|6107.2|6111.2|6107.7|6108.3|6105.5|15
1616548630000|2021-03-24 01:17:10|6111.3|6108.5|6112|6108|6112|6109.1|6110.9|6108|7
1616548640000|2021-03-24 01:17:20|6110.9|6108.1|6110.9|6108.1|6110.9|6108.1|6110.9|6108.1|0
1616548650000|2021-03-24 01:17:30|6111.4|6107.4|6110.3|6107.5|6111.4|6107.5|6110.3|6107.4|0
1616548660000|2021-03-24 01:17:40|6111|6107|6111.3|6108.5|6111.4|6108.5|6109.9|6107|17
1616548670000|2021-03-24 01:17:50|6110.3|6107.5|6110.3|6107.5|6110.3|6107.5|6110.3|6107.5|0
1616548690000|2021-03-24 01:18:10|6110.2|6107.4|6109.8|6107|6110.2|6107.4|6109.8|6107|0
1616548700000|2021-03-24 01:18:20|6108.2|6105.4|6105.3|6102.5|6108.2|6105.4|6105.2|6102|27
1616548710000|2021-03-24 01:18:30|6105.4|6101.4|6104.7|6101.9|6105.8|6102.4|6104.7|6101.4|3
1616548720000|2021-03-24 01:18:40|6105.3|6101.3|6104.3|6101.5|6105.3|6101.5|6102.3|6099.5|1
1616548730000|2021-03-24 01:18:50|6104.7|6101.9|6104.2|6101.4|6105.3|6101.9|6104.2|6101.3|3
1616548740000|2021-03-24 01:19:00|||||||||1
1616548750000|2021-03-24 01:19:10|6103.8|6101|6102.3|6099.5|6103.8|6101|6101.3|6097.8|5
1616548760000|2021-03-24 01:19:20|6103.4|6099.4|6102.9|6100.1|6103.4|6100.1|6102.7|6099.4|0
1616548770000|2021-03-24 01:19:30|6103.7|6100.9|6104.8|6100.8|6104.8|6101.1|6103.7|6100.8|0
1616548790000|2021-03-24 01:19:50|6102.9|6100.1|6102.9|6100.1|6103.4|6100.1|6102.7|6099.4|2
1616548800000|2021-03-24 01:20:00|6102.8|6100|6103.3|6100.5|6103.3|6100.5|6102.7|6099.9|1
1616548820000|2021-03-24 01:20:20|6103.9|6101.1|6105.3|6102.5|6105.3|6102.5|6103.9|6101.1|2
1616548830000|2021-03-24 01:20:30|6106|6102|6106|6102|6106|6102|6106|6102|0
1616548840000|2021-03-24 01:20:40|6105.9|6103.1|6105.3|6102.5|6105.9|6103.1|6105.3|6102.5|3
1616548850000|2021-03-24 01:20:50|6105|6102.2|6105.3|6102.5|6105.8|6103|6105|6102.2|0
1616548860000|2021-03-24 01:21:00|6104.8|6102|6102.3|6099.5|6105.4|6102|6102.3|6099.5|3
1616548870000|2021-03-24 01:21:10|6103|6099|6102.5|6099.7|6103|6099.7|6102.5|6099|0
1616548890000|2021-03-24 01:21:30|6102.3|6099.5|6104.3|6101.5|6104.3|6101.5|6102.3|6099|5
1616548900000|2021-03-24 01:21:40|6104.5|6101.7|6105.3|6102.5|6106.4|6103.1|6104.5|6101.7|0
1616548910000|2021-03-24 01:21:50|6104.9|6102.1|6106.8|6104|6107.3|6104.5|6104.9|6102.1|6
1616548920000|2021-03-24 01:22:00|6106.4|6103.6|6104.7|6101.9|6106.8|6104|6104.7|6101.4|5
1616548930000|2021-03-24 01:22:10|6104.3|6101.5|6104.2|6101.4|6104.3|6101.5|6104.2|6101.4|2
1616548940000|2021-03-24 01:22:20|6104.3|6101.5|6105.3|6102.5|6105.3|6102.5|6104.3|6101.5|3
1616548950000|2021-03-24 01:22:30|6105.8|6103|6105.9|6103.1|6105.9|6103.1|6105.8|6103|1
1616548960000|2021-03-24 01:22:40|6107.3|6104.5|6108.4|6104.4|6108.4|6105|6107.3|6104.4|1
1616548970000|2021-03-24 01:22:50|6107.3|6104.5|6107.3|6104.5|6107.3|6104.5|6107.3|6104.5|2
1616548980000|2021-03-24 01:23:00|6106.4|6102.4|6106|6102|6106.4|6102.5|6105.3|6101.9|5
1616548990000|2021-03-24 01:23:10|6105.5|6102.7|6106.9|6104.1|6107.3|6104.5|6105.5|6102.7|1
1616549000000|2021-03-24 01:23:20|6107.3|6104.5|6104.9|6102.1|6108|6104.5|6104.9|6102.1|8
1616549010000|2021-03-24 01:23:30|6105.3|6102.5|6103.7|6100.9|6106|6102.7|6103.7|6100.9|4
1616549020000|2021-03-24 01:23:40|6103.3|6100.5|6101.3|6098.5|6103.3|6100.5|6100.3|6097.5|47
1616549030000|2021-03-24 01:23:50|6100.9|6098.1|6102.4|6098.4|6102.4|6099.5|6100.9|6098.1|19
1616549040000|2021-03-24 01:24:00|6101.6|6097.6|6101.6|6097.6|6102.4|6098.7|6100.5|6097.6|22
1616549050000|2021-03-24 01:24:10|6102|6098|6102|6098|6102|6098|6102|6098|0
1616549060000|2021-03-24 01:24:20|6101.5|6098.7|6102.9|6100.1|6102.9|6100.1|6101.5|6098.7|1
1616549070000|2021-03-24 01:24:30|6104|6100|6105.3|6102.5|6105.8|6102.5|6104|6100|3
1616549080000|2021-03-24 01:24:40|6105.4|6101.4|6106.6|6102.6|6106.6|6103.1|6104.9|6101.4|5
1616549090000|2021-03-24 01:24:50|6105.9|6103.1|6105.6|6101.6|6106.4|6103.1|6104.9|6101.6|3
1616549100000|2021-03-24 01:25:00|6106|6102|6105.1|6102.3|6106|6102.7|6105.1|6102|0
1616549110000|2021-03-24 01:25:10|6105.5|6102.7|6105.5|6102.7|6105.5|6102.7|6105.5|6102.7|0
1616549120000|2021-03-24 01:25:20|6105.4|6102.6|6107.3|6104.5|6107.3|6104.5|6105.4|6102.6|5
1616549130000|2021-03-24 01:25:30|6108|6104|6108.3|6105.5|6108.3|6105.5|6106.9|6103.6|23
1616549140000|2021-03-24 01:25:40|6108|6104|6107.9|6105.1|6108.4|6105.1|6107.9|6104|0
1616549150000|2021-03-24 01:25:50|6108|6104|6106.9|6104.1|6108.4|6105.1|6106.9|6104|0
1616549160000|2021-03-24 01:26:00|6107.3|6103.3|6104.7|6101.9|6107.3|6103.3|6102.8|6100|11
1616549180000|2021-03-24 01:26:20|6104.8|6102|6104.9|6102.1|6104.9|6102.1|6104.8|6102|1
1616549190000|2021-03-24 01:26:30|6106|6102|6106|6102|6106|6102|6106|6102|0
1616549200000|2021-03-24 01:26:40|6105.3|6102.5|6106|6102|6106|6102.5|6105.3|6102|0
1616549210000|2021-03-24 01:26:50|6105.3|6102.5|6102.3|6099.5|6106|6102.5|6102.3|6099.5|2
1616549220000|2021-03-24 01:27:00|6102.9|6100.1|6103.3|6100.5|6103.8|6101|6102.9|6100.1|1
1616549230000|2021-03-24 01:27:10|6103|6100.2|6103.9|6101.1|6103.9|6101.1|6103|6100.2|0
1616549240000|2021-03-24 01:27:20|6103.3|6100.5|6101.3|6098.5|6103.4|6100.5|6101.3|6098|1
1616549250000|2021-03-24 01:27:30|6101.5|6098.7|6101.3|6098.5|6101.5|6098.7|6101.3|6098.5|8
1616549260000|2021-03-24 01:27:40|6101.7|6098.9|6101.7|6098.9|6101.7|6098.9|6101.7|6098.9|0
1616549270000|2021-03-24 01:27:50|||||||||41
1616549280000|2021-03-24 01:28:00|6102.2|6099.4|6106|6102|6106.4|6103.1|6102.2|6099.4|3
1616549290000|2021-03-24 01:28:10|6105.2|6102.4|6104.4|6100.4|6105.2|6102.4|6104.4|6100.4|1
1616549300000|2021-03-24 01:28:20|6104|6100|6102.2|6099.4|6104|6100|6102.2|6099.4|8
1616549310000|2021-03-24 01:28:30|6101.7|6098.9|6101.7|6098.9|6101.7|6098.9|6101.7|6098.9|0
1616549320000|2021-03-24 01:28:40|6102.3|6098.3|6101.8|6099|6102.3|6099|6101.7|6098.3|0
1616549330000|2021-03-24 01:28:50|||||||||2
1616549340000|2021-03-24 01:29:00|6101.7|6098.9|6102.3|6099.5|6102.9|6100.1|6101.7|6098.9|3
1616549350000|2021-03-24 01:29:10|6101.9|6099.1|6101.9|6099.1|6101.9|6099.1|6101.9|6099.1|0
1616549370000|2021-03-24 01:29:30|6101.8|6099|6103.2|6100.4|6103.3|6100.5|6101.8|6099|7
1616549380000|2021-03-24 01:29:40|6103.3|6100.5|6104|6100|6104|6100.6|6103.3|6100|2
1616549390000|2021-03-24 01:29:50|6102.9|6100.1|6104.3|6101.5|6104.3|6101.5|6102.9|6100.1|4
1616549400000|2021-03-24 01:30:00|6103.9|6101.1|6104.3|6101.5|6106.5|6103.7|6103.3|6100.5|37
1616549410000|2021-03-24 01:30:10|6103.8|6101|6103.9|6101.1|6106|6102.6|6103.8|6101|0
1616549430000|2021-03-24 01:30:30|6103.5|6100.7|6103.3|6100.5|6104|6100.7|6103.3|6100|2
1616549440000|2021-03-24 01:30:40|6102.9|6100.1|6099.3|6096.5|6102.9|6100.1|6099.3|6096.5|6
1616549450000|2021-03-24 01:30:50|6098.5|6095.7|6097.9|6095.1|6099|6095.7|6097.9|6095|1
1616549460000|2021-03-24 01:31:00|6097.5|6094.7|6096.5|6093.7|6097.5|6094.7|6096.3|6092.9|9
1616549470000|2021-03-24 01:31:10|6097|6093|6096|6092|6097|6093.1|6095.9|6092|0
1616549480000|2021-03-24 01:31:20|6095.3|6092.5|6095|6092.2|6100.3|6093.1|6094.9|6090.3|8
1616549490000|2021-03-24 01:31:30|6094.9|6092.1|6095|6092.2|6095|6092.2|6094.9|6092.1|1
1616549500000|2021-03-24 01:31:40|6095.1|6092.3|6094.6|6090.6|6096.6|6092.9|6094.6|6090.6|0
1616549510000|2021-03-24 01:31:50|6093.9|6091.1|6094.4|6091.6|6094.4|6091.6|6093.9|6091.1|0
1616549520000|2021-03-24 01:32:00|6094.3|6091.5|6094.3|6091.5|6094.3|6091.5|6094.3|6091.5|0
1616549530000|2021-03-24 01:32:10|6094.4|6091.6|6094.9|6092.1|6095|6092.1|6094.4|6091|3
1616549540000|2021-03-24 01:32:20|6094.7|6091.9|6094.3|6091.5|6095|6091.9|6093.9|6090.6|0
1616549570000|2021-03-24 01:32:50|6094|6090|6093.9|6091.1|6094|6091.1|6093.9|6090|0
1616549580000|2021-03-24 01:33:00|||||||||5
1616549590000|2021-03-24 01:33:10|6093.4|6090.6|6092.5|6089.7|6093.8|6091|6091.8|6089|25
1616549600000|2021-03-24 01:33:20|6092.4|6089.6|6092.4|6089.6|6092.4|6089.6|6092.4|6089.6|0
1616549610000|2021-03-24 01:33:30|6092.5|6089.7|6091.9|6089.1|6092.8|6090|6091.9|6089.1|1
1616549620000|2021-03-24 01:33:40|6092.3|6089.5|6093.3|6090.5|6093.4|6090.6|6092.3|6089.5|1
1616549630000|2021-03-24 01:33:50|6092.3|6089.5|6091.9|6089.1|6092.3|6089.5|6091.9|6089.1|2
1616549640000|2021-03-24 01:34:00|6092.3|6089.5|6091.3|6088.5|6092.8|6090|6091.3|6088.5|7
1616549650000|2021-03-24 01:34:10|6090.8|6088|6091.2|6088.4|6091.3|6088.5|6090.8|6088|3
1616549660000|2021-03-24 01:34:20|6091.3|6088.5|6083.3|6080.5|6091.3|6088.5|6081.9|6079|52
1616549670000|2021-03-24 01:34:30|6084|6080|6088|6084|6088|6084.1|6083.9|6080|40
1616549680000|2021-03-24 01:34:40|6086.9|6084.1|6088.3|6085.5|6088.3|6085.5|6085.9|6083|0
1616549690000|2021-03-24 01:34:50|6088.2|6085.4|6089.5|6086.7|6090|6086.7|6087.8|6085|5
1616549700000|2021-03-24 01:35:00|6089.4|6086.6|6084.9|6082.1|6089.5|6086.7|6084.9|6081.4|18
1616549710000|2021-03-24 01:35:10|6085.7|6082.9|6087.9|6085.1|6088.4|6085.1|6085.7|6082.9|2
1616549720000|2021-03-24 01:35:20|6088.4|6084.4|6090|6086|6090|6086|6087.5|6084|11
1616549730000|2021-03-24 01:35:30|6090.4|6086.4|6089.9|6087.1|6090.4|6087.5|6089.8|6086.4|6
1616549740000|2021-03-24 01:35:40|6090.3|6087.5|6087.5|6084.7|6090.3|6087.5|6086.9|6084.1|4
1616549750000|2021-03-24 01:35:50|6087.4|6084.6|6090.3|6087.5|6090.4|6087.6|6087.4|6084.6|32
1616549760000|2021-03-24 01:36:00|||||||||3
1616549770000|2021-03-24 01:36:10|6089.9|6087.1|6090.9|6088.1|6090.9|6088.1|6089.9|6087.1|3
1616549780000|2021-03-24 01:36:20|6091.8|6089|6091.7|6088.9|6091.8|6089|6091.7|6088.9|9
1616549790000|2021-03-24 01:36:30|6090.4|6087.6|6090.5|6087.7|6090.5|6087.7|6090.4|6087.6|0
1616549800000|2021-03-24 01:36:40|6090.9|6088.1|6092.4|6088.4|6093.5|6090.1|6090.9|6088|1
1616549810000|2021-03-24 01:36:50|6091.9|6089.1|6091.5|6088.7|6092|6089.1|6091.5|6088|0
1616549820000|2021-03-24 01:37:00|6093|6089|6092.3|6089.5|6093.4|6089.5|6092.3|6089|0
1616549830000|2021-03-24 01:37:10|6093|6089|6093|6089|6093|6089|6093|6089|0
1616549840000|2021-03-24 01:37:20|6092.5|6089.7|6093.9|6091.1|6094.3|6091.5|6092.5|6089.7|4
1616549850000|2021-03-24 01:37:30|6092.9|6090.1|6092.9|6090.1|6092.9|6090.1|6092.9|6090.1|3
1616549860000|2021-03-24 01:37:40|6091.9|6089.1|6091.9|6089.1|6091.9|6089.1|6091.9|6089.1|5
1616549870000|2021-03-24 01:37:50|6093|6089|6093.5|6090.7|6093.5|6090.7|6092.5|6089|0
1616549880000|2021-03-24 01:38:00|6095|6091|6093.9|6091.1|6095|6091.1|6093.9|6090.8|0
1616549890000|2021-03-24 01:38:10|||||||||3
1616549900000|2021-03-24 01:38:20|6094.5|6091.7|6093.9|6091.1|6094.5|6091.7|6093.9|6091.1|0
1616549910000|2021-03-24 01:38:30|6094.6|6090.6|6094.5|6091.7|6094.6|6091.7|6094.5|6090.6|0
1616549920000|2021-03-24 01:38:40|6093.9|6091.1|6094.9|6092.1|6095.5|6092.7|6093.9|6091|2
1616549930000|2021-03-24 01:38:50|6095|6092.2|6095.3|6092.5|6095.3|6092.5|6094.9|6092.1|2
1616549940000|2021-03-24 01:39:00|6094.9|6092.1|6098.3|6095.5|6098.6|6095.7|6094.9|6092.1|6
1616549950000|2021-03-24 01:39:10|6098.5|6095.7|6099|6095|6099.4|6096.1|6096.9|6093.6|0
1616549960000|2021-03-24 01:39:20|6097.9|6095.1|6097.9|6095.1|6098.5|6095.7|6097.9|6095.1|1
1616549970000|2021-03-24 01:39:30|6099|6095|6097.9|6095.1|6099|6095.1|6097.9|6095|2
1616549980000|2021-03-24 01:39:40|6097.5|6094.7|6097.5|6094.7|6097.5|6094.7|6097.5|6094.7|0
1616549990000|2021-03-24 01:39:50|6098.5|6095.7|6098.5|6095.7|6098.5|6095.7|6098.5|6095.7|0
1616550000000|2021-03-24 01:40:00|6097.9|6095.1|6099.9|6097.1|6100.8|6098|6097.9|6095.1|2
1616550010000|2021-03-24 01:40:10|6098.9|6096.1|6099.5|6096.7|6099.5|6096.7|6098.9|6096.1|1
1616550020000|2021-03-24 01:40:20|||||||||1
1616550030000|2021-03-24 01:40:30|6100.3|6097.5|6101.4|6098.6|6101.9|6099.1|6100.3|6097.5|13
1616550040000|2021-03-24 01:40:40|6101.3|6098.5|6100.9|6098.1|6101.3|6098.5|6100.9|6098.1|0
1616550050000|2021-03-24 01:40:50|6099.4|6096.6|6098.3|6095.5|6099.4|6096.6|6098.3|6095.5|7
1616550070000|2021-03-24 01:41:10|6097.9|6095.1|6097.9|6095.1|6097.9|6095.1|6097.9|6095.1|0
1616550080000|2021-03-24 01:41:20|6097.8|6095|6094.5|6091.7|6097.8|6095|6094.5|6091.7|9
1616550090000|2021-03-24 01:41:30|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|2
1616550100000|2021-03-24 01:41:40|6093.4|6090.6|6093.1|6090.3|6093.5|6090.7|6092.5|6089.7|3
1616550110000|2021-03-24 01:41:50|6094.5|6091.7|6094.9|6092.1|6095.9|6093.1|6094.5|6091.2|0
1616550120000|2021-03-24 01:42:00|6094.5|6091.7|6093.5|6090.7|6097|6093.7|6093.5|6090.7|32
1616550130000|2021-03-24 01:42:10|6094.5|6091.7|6094.5|6091.7|6094.5|6091.7|6094.5|6091.7|0
1616550140000|2021-03-24 01:42:20|6095.5|6092.7|6095.6|6091.6|6095.6|6092.7|6095.5|6091.6|0
1616550150000|2021-03-24 01:42:30|6093.9|6091.1|6095.5|6092.7|6095.5|6092.7|6093.9|6091.1|1
1616550160000|2021-03-24 01:42:40|6095.8|6093|6093.5|6090.7|6095.8|6093|6093.5|6090.7|5
1616550170000|2021-03-24 01:42:50|6093.9|6091.1|6094.5|6091.7|6094.6|6091.7|6093.9|6090.6|2
1616550180000|2021-03-24 01:43:00|6095.5|6092.7|6094.5|6091.7|6095.5|6092.7|6094.5|6091.7|4
1616550190000|2021-03-24 01:43:10|6094.3|6091.5|6094.5|6091.7|6094.5|6091.7|6094.3|6091.5|2
1616550230000|2021-03-24 01:43:50|6095.6|6091.6|6095.1|6092.3|6095.6|6092.3|6095.1|6091.6|0
1616550240000|2021-03-24 01:44:00|6095.5|6092.7|6095.1|6092.3|6095.6|6092.7|6094.5|6091.6|2
1616550250000|2021-03-24 01:44:10|6095.7|6092.9|6096.5|6093.7|6096.6|6093.7|6095.7|6092.6|1
1616550260000|2021-03-24 01:44:20|6095.5|6092.7|6096.1|6093.3|6096.2|6093.3|6095.5|6092.2|1
1616550270000|2021-03-24 01:44:30|6096.5|6093.7|6095.5|6092.7|6096.5|6093.7|6095.5|6092.7|2
1616550280000|2021-03-24 01:44:40|6096|6092|6090.5|6087.7|6096|6092|6090.4|6087.6|22
1616550290000|2021-03-24 01:44:50|6091.3|6088.5|6090.5|6087.7|6091.5|6088.7|6090.5|6087.7|2
1616550300000|2021-03-24 01:45:00|6091|6088.2|6090.5|6087.7|6091|6088.2|6090.5|6087.7|6
1616550320000|2021-03-24 01:45:20|6093.6|6089.6|6093.5|6090.7|6093.6|6090.7|6092.9|6089.6|7
1616550330000|2021-03-24 01:45:30|6093.9|6091.1|6091.3|6088.5|6094|6091.1|6091.3|6088|2
1616550340000|2021-03-24 01:45:40|6091.9|6089.1|6091.9|6089.1|6091.9|6089.1|6091.9|6089.1|1
1616550350000|2021-03-24 01:45:50|6092.4|6089.6|6092.5|6089.7|6092.5|6089.7|6092.4|6089.6|1
1616550360000|2021-03-24 01:46:00|6093|6089|6091.9|6089.1|6093|6089.1|6091.9|6089|0
1616550370000|2021-03-24 01:46:10|6090.5|6087.7|6089.9|6087.1|6090.5|6087.7|6088.4|6085.6|22
1616550380000|2021-03-24 01:46:20|6090.6|6086.6|6090.5|6087.7|6091|6087.7|6089.9|6086.5|0
1616550390000|2021-03-24 01:46:30|6090.1|6087.3|6089.9|6087.1|6090.1|6087.3|6089.9|6087.1|1
1616550400000|2021-03-24 01:46:40|6090.3|6087.5|6090.4|6086.4|6090.4|6087.5|6090.3|6086.4|0
1616550410000|2021-03-24 01:46:50|6089.9|6087.1|6090.1|6087.3|6090.6|6087.3|6089.9|6086.6|0
1616550420000|2021-03-24 01:47:00|6090.5|6087.7|6090.5|6087.7|6092|6089.2|6089.9|6087|37
1616550430000|2021-03-24 01:47:10|6090.9|6088.1|6090.9|6088.1|6090.9|6088.1|6090.5|6087.7|3
1616550440000|2021-03-24 01:47:20|6090.4|6087.6|6089.9|6087.1|6090.5|6087.7|6089.9|6087.1|3
1616550450000|2021-03-24 01:47:30|6088.5|6085.7|6088.4|6084.4|6088.6|6085.7|6087.9|6084.4|10
1616550460000|2021-03-24 01:47:40|6088|6084|6082.9|6080.1|6088|6084.4|6082.9|6080|15
1616550470000|2021-03-24 01:47:50|6083.1|6080.3|6083.3|6080.5|6083.6|6080.6|6082.9|6079.6|4
1616550480000|2021-03-24 01:48:00|6082.5|6079.7|6081.5|6078.7|6082.5|6079.7|6080.5|6077.7|15
1616550490000|2021-03-24 01:48:10|6080.9|6078.1|6079.5|6076.7|6080.9|6078.1|6079.3|6076|4
1616550500000|2021-03-24 01:48:20|6080|6076|6080.5|6077.7|6080.6|6077.7|6079.5|6076|0
1616550510000|2021-03-24 01:48:30|6081.5|6078.7|6081|6077|6081.6|6078.7|6080.9|6077|10
1616550520000|2021-03-24 01:48:40|6079.5|6076.7|6081.6|6077.6|6081.6|6078.7|6079.5|6076.7|10
1616550530000|2021-03-24 01:48:50|6080.5|6077.7|6079.5|6076.7|6080.5|6077.7|6079.5|6075.6|0
1616550540000|2021-03-24 01:49:00|6079.4|6076.6|6081.4|6078.6|6081.4|6078.6|6078.4|6075.6|1
1616550550000|2021-03-24 01:49:10|6081.5|6078.7|6084.9|6082.1|6084.9|6082.1|6081.5|6078.7|0
1616550560000|2021-03-24 01:49:20|6085|6082.2|6085.5|6082.7|6085.5|6082.7|6085|6082.2|1
1616550570000|2021-03-24 01:49:30|6085.1|6082.3|6085.5|6082.7|6085.5|6082.7|6084.9|6082.1|3
1616550580000|2021-03-24 01:49:40|6085.4|6082.6|6085|6081|6085.4|6082.6|6084.5|6081|3
1616550590000|2021-03-24 01:49:50|6084.5|6081.7|6081.6|6077.6|6085|6081.7|6080.9|6077.6|4
1616550600000|2021-03-24 01:50:00|6080.9|6078.1|6079.6|6075.6|6081.4|6078.1|6078.5|6075.4|3
1616550610000|2021-03-24 01:50:10|6078.9|6076.1|6078.9|6076.1|6079.6|6076.3|6078.9|6075.6|0
1616550620000|2021-03-24 01:50:20|6078.3|6075.5|6078|6074|6078.6|6075.7|6076.9|6074|39
1616550630000|2021-03-24 01:50:30|6076.5|6073.7|6077.9|6075.1|6079.6|6076.1|6076.5|6073.7|1
1616550640000|2021-03-24 01:50:40|6077.6|6074.8|6077.5|6074.7|6078.5|6075.7|6077.5|6074.7|4
1616550650000|2021-03-24 01:50:50|6078.1|6075.3|6078.5|6075.7|6078.5|6075.7|6078.1|6075.3|1
1616550660000|2021-03-24 01:51:00|6078.3|6075.5|6076.5|6073.7|6078.3|6075.5|6076.5|6073.7|5
1616550670000|2021-03-24 01:51:10|6077.5|6074.7|6078.5|6075.7|6078.5|6075.7|6077.5|6074.7|12
1616550680000|2021-03-24 01:51:20|6078.4|6075.6|6078.5|6075.7|6078.5|6075.7|6078.1|6075.3|0
1616550690000|2021-03-24 01:51:30|6078.9|6076.1|6078.5|6075.7|6079.6|6076.1|6078.5|6075.6|0
1616550700000|2021-03-24 01:51:40|6079|6075|6078.5|6075.7|6079.5|6076.7|6078.1|6075|6
1616550710000|2021-03-24 01:51:50|6079.1|6076.3|6079.9|6077.1|6079.9|6077.1|6079.1|6076.3|1
1616550720000|2021-03-24 01:52:00|6080.7|6077.9|6077.5|6074.7|6080.7|6077.9|6077.5|6074.7|9
1616550730000|2021-03-24 01:52:10|6077.4|6074.6|6077.5|6074.7|6077.5|6074.7|6077.1|6074.3|4
1616550740000|2021-03-24 01:52:20|6077.4|6074.6|6077.9|6075.1|6077.9|6075.1|6076.4|6073.6|5
1616550760000|2021-03-24 01:52:40|6077.5|6074.7|6077.5|6074.7|6077.5|6074.7|6076.5|6073.7|5
1616550780000|2021-03-24 01:53:00|6077.4|6074.6|6076.5|6073.7|6077.4|6074.6|6076.5|6073|4
1616550790000|2021-03-24 01:53:10|6076.9|6074.1|6078|6075.2|6078|6075.2|6076.9|6073.6|3
1616550800000|2021-03-24 01:53:20|6078.5|6075.7|6079|6076.2|6079|6076.2|6078.5|6075.7|12
1616550810000|2021-03-24 01:53:30|6079.5|6076.7|6080|6077.2|6080.6|6077.7|6079.5|6076.6|19
1616550820000|2021-03-24 01:53:40|6080.6|6077.8|6079.5|6076.7|6081|6078.2|6079.5|6076.7|11
1616550830000|2021-03-24 01:53:50|6080.2|6076.2|6081.4|6077.4|6081.6|6078.1|6080.2|6076.2|0
1616550840000|2021-03-24 01:54:00|6080.4|6076.4|6078.7|6075.9|6080.4|6076.7|6078.7|6075.6|5
1616550850000|2021-03-24 01:54:10|6077.6|6073.6|6076.9|6074.1|6077.6|6074.7|6075.5|6072.6|4
1616550860000|2021-03-24 01:54:20|6076.4|6073.6|6076.5|6073.7|6076.5|6073.7|6076|6073.2|0
1616550870000|2021-03-24 01:54:30|6077.7|6074.9|6079.4|6076.6|6079.4|6076.6|6077.1|6073.6|6
1616550880000|2021-03-24 01:54:40|6079.9|6077.1|6081.6|6077.6|6082.6|6079.1|6079.9|6077.1|5
1616550890000|2021-03-24 01:54:50|6082.6|6078.6|6082.1|6079.3|6083|6079.7|6081.9|6078.6|0
1616550900000|2021-03-24 01:55:00|6082.5|6079.7|6080.3|6077.5|6082.5|6079.7|6080.3|6076.9|24
1616550910000|2021-03-24 01:55:10|6079.7|6076.9|6082.9|6080.1|6083|6080.2|6079.7|6076.9|1
1616550920000|2021-03-24 01:55:20|6083.5|6080.7|6082.9|6080.1|6085.9|6083.1|6082.9|6079.6|23
1616550930000|2021-03-24 01:55:30|6081.9|6079.1|6081.9|6079.1|6082.6|6079.1|6081.9|6078.6|11
1616550940000|2021-03-24 01:55:40|6082|6079.2|6082.9|6080.1|6083.6|6080.1|6082|6079.2|0
1616550950000|2021-03-24 01:55:50|6082.4|6079.6|6082.5|6079.7|6082.6|6079.7|6081.5|6078.6|30
1616550960000|2021-03-24 01:56:00|6082.9|6080.1|6081.5|6078.7|6083|6080.1|6081.5|6078.7|9
1616550970000|2021-03-24 01:56:10|6081.9|6079.1|6082.1|6079.3|6082.6|6079.3|6081.1|6078|4
1616550980000|2021-03-24 01:56:20|6082.5|6079.7|6081.4|6078.6|6082.5|6079.7|6080.9|6078.1|2
1616550990000|2021-03-24 01:56:30|6080.9|6078.1|6080.9|6078.1|6081.6|6078.7|6080.9|6077.6|2
1616551000000|2021-03-24 01:56:40|6081.4|6077.4|6079.5|6076.7|6081.4|6077.4|6079.5|6076.7|0
1616551010000|2021-03-24 01:56:50|6078.7|6075.9|6076.5|6073.7|6078.7|6075.9|6076.5|6073.7|1
1616551020000|2021-03-24 01:57:00|6076.7|6073.9|6076.5|6073.7|6078|6075.2|6076.4|6073.6|17
1616551030000|2021-03-24 01:57:10|6076|6073.2|6075.6|6071.6|6076|6073.2|6073.9|6071.1|9
1616551040000|2021-03-24 01:57:20|6075.1|6072.3|6075.5|6072.7|6077|6073.7|6075.1|6072.3|1
1616551050000|2021-03-24 01:57:30|6075.1|6072.3|6073.5|6070.7|6075.6|6072.3|6073.5|6070|1
1616551060000|2021-03-24 01:57:40|6073.9|6071.1|6075.6|6071.6|6075.6|6072.1|6073.9|6071.1|0
1616551070000|2021-03-24 01:57:50|6075.1|6072.3|6075.5|6072.7|6075.5|6072.7|6075|6072.2|35
1616551080000|2021-03-24 01:58:00|6074.9|6072.1|6074.5|6071.7|6074.9|6072.1|6074.5|6071.7|10
1616551090000|2021-03-24 01:58:10|6074.4|6071.6|6074.4|6071.6|6074.4|6071.6|6074.4|6071.6|2
1616551100000|2021-03-24 01:58:20|6074.5|6071.7|6074.5|6071.7|6074.5|6071.7|6074.4|6071.6|4
1616551110000|2021-03-24 01:58:30|6074.3|6071.5|6071.5|6068.7|6074.3|6071.5|6071.5|6068|0
1616551120000|2021-03-24 01:58:40|6072.9|6070.1|6073.6|6069.6|6073.6|6070.7|6072.5|6069.6|22
1616551130000|2021-03-24 01:58:50|6072.9|6070.1|6073.3|6070.5|6073.7|6070.9|6071.3|6068|27
1616551140000|2021-03-24 01:59:00|6072.9|6070.1|6073.9|6071.1|6074.6|6071.1|6072.3|6069.5|2
1616551150000|2021-03-24 01:59:10|6074.4|6071.6|6074|6070|6074.6|6071.7|6073.9|6070|2
1616551160000|2021-03-24 01:59:20|6073.9|6071.1|6073.9|6071.1|6074.6|6071.1|6073.9|6070.6|1
1616551170000|2021-03-24 01:59:30|6073.5|6070.7|6073.3|6070.5|6073.5|6070.7|6073.3|6070.5|1
1616551180000|2021-03-24 01:59:40|6072.4|6069.6|6071|6067|6072.4|6069.6|6070.5|6067|2
1616551190000|2021-03-24 01:59:50|6069.5|6066.7|6067.9|6065.1|6070|6066.7|6067.9|6065.1|1
1616551200000|2021-03-24 02:00:00|6068|6064|6068.9|6066.1|6071|6067.1|6065.9|6062|13
1616551210000|2021-03-24 02:00:10|6070|6066|6070|6066|6070|6066.5|6068.3|6065|3
1616551220000|2021-03-24 02:00:20|6069.9|6067.1|6069.6|6065.6|6070.4|6067.5|6068.9|6065.6|0
1616551230000|2021-03-24 02:00:30|6070|6066|6069.6|6065.6|6070|6066.5|6069.3|6065.6|0
1616551240000|2021-03-24 02:00:40|6069.3|6066.5|6070|6066|6070|6066.5|6069.3|6066|0
1616551250000|2021-03-24 02:00:50|6069.5|6066.7|6070.5|6067.7|6070.5|6067.7|6069.5|6066.7|0
1616551260000|2021-03-24 02:01:00|6070.6|6067.8|6075.4|6071.4|6075.4|6071.7|6070.6|6067.8|1
1616551270000|2021-03-24 02:01:10|6074.5|6071.7|6074.4|6071.6|6075|6072.1|6073.9|6071|4
1616551280000|2021-03-24 02:01:20|6073.8|6071|6074.9|6072.1|6074.9|6072.1|6071.4|6068.6|7
1616551290000|2021-03-24 02:01:30|6074.8|6072|6077|6073|6077|6074.2|6074.4|6071.6|35
1616551300000|2021-03-24 02:01:40|6075.9|6073.1|6076.6|6072.6|6076.6|6073.7|6075.5|6071.6|1
1616551310000|2021-03-24 02:01:50|6075.5|6072.7|6076|6072|6076|6072.7|6074.9|6072|3
1616551320000|2021-03-24 02:02:00|6075.5|6072.7|6074.5|6071.7|6076|6073.1|6074.5|6071.6|4
1616551330000|2021-03-24 02:02:10|6074.6|6070.6|6075.9|6073.1|6076.4|6073.1|6074.1|6070.6|1
1616551340000|2021-03-24 02:02:20|6076.4|6072.4|6075.9|6073.1|6076.4|6073.1|6075.3|6072|0
1616551350000|2021-03-24 02:02:30|6076|6072|6075.9|6073.1|6076|6073.1|6075.9|6072|0
1616551360000|2021-03-24 02:02:40|6075.5|6072.7|6075.3|6072.5|6075.5|6072.7|6075.3|6072.5|0
1616551370000|2021-03-24 02:02:50|6075.9|6073.1|6075.5|6072.7|6076.4|6073.6|6075.5|6072|1
1616551380000|2021-03-24 02:03:00|6075.9|6073.1|6076|6072|6076|6073.1|6074.9|6071.6|2
1616551390000|2021-03-24 02:03:10|6074.9|6072.1|6074.9|6072.1|6075.6|6072.1|6074.9|6071.6|0
1616551400000|2021-03-24 02:03:20|6073.9|6071.1|6073.9|6071.1|6073.9|6071.1|6073.9|6071.1|2
1616551410000|2021-03-24 02:03:30|6073.7|6070.9|6072.9|6070.1|6073.7|6070.9|6072.9|6070.1|0
1616551420000|2021-03-24 02:03:40|6072.6|6068.6|6070.6|6066.6|6072.6|6069.1|6070.5|6066.6|2
1616551430000|2021-03-24 02:03:50|6069.9|6067.1|6069.9|6067.1|6069.9|6067.1|6069.9|6067.1|0
1616551440000|2021-03-24 02:04:00|6069.5|6066.7|6068.9|6066.1|6069.5|6066.7|6068.9|6066.1|0
1616551450000|2021-03-24 02:04:10|6069.6|6065.6|6069.6|6065.6|6069.6|6065.6|6069.6|6065.6|0
1616551460000|2021-03-24 02:04:20|6068.9|6066.1|6069.6|6065.6|6069.6|6066.1|6068.9|6065.6|0
1616551480000|2021-03-24 02:04:40|6069.1|6066.3|6068.5|6065.7|6069.5|6066.7|6068.5|6065.7|2
1616551490000|2021-03-24 02:04:50|||||||||1
1616551500000|2021-03-24 02:05:00|6068.3|6065.5|6066.3|6063.5|6068.3|6065.5|6065.9|6063.1|2
1616551510000|2021-03-24 02:05:10|6066.6|6062.6|6069.5|6066.7|6069.5|6066.7|6066.5|6062.6|11
1616551520000|2021-03-24 02:05:20|6070.6|6066.6|6070.3|6067.5|6070.6|6067.6|6068.9|6065.6|0
1616551530000|2021-03-24 02:05:30|6069.9|6067.1|6068.9|6066.1|6069.9|6067.1|6068.9|6066.1|2
1616551540000|2021-03-24 02:05:40|6068.7|6065.9|6072.3|6069.5|6073.4|6070.1|6067.3|6064.5|22
1616551550000|2021-03-24 02:05:50|6072.4|6069.6|6072.5|6069.7|6073.3|6070.5|6072.3|6069|2
1616551560000|2021-03-24 02:06:00|6072.3|6069.5|6072.4|6068.4|6072.4|6069.5|6071.9|6068.4|1
1616551570000|2021-03-24 02:06:10|6071.7|6068.9|6071.3|6068.5|6072.4|6068.9|6071.3|6068.4|0
1616551580000|2021-03-24 02:06:20|||||||||1
1616551590000|2021-03-24 02:06:30|6070.9|6068.1|6072.3|6069.5|6073.9|6071.1|6070.9|6068|5
1616551600000|2021-03-24 02:06:40|6071|6068.2|6070.9|6068.1|6071.6|6068.2|6070.9|6067.6|0
1616551620000|2021-03-24 02:07:00|6070.7|6067.9|6068.5|6065.7|6070.9|6068.1|6068.3|6064.6|11
1616551630000|2021-03-24 02:07:10|6068.6|6064.6|6067.5|6064.7|6068.6|6065.1|6067.5|6064.6|0
1616551640000|2021-03-24 02:07:20|6069|6065|6068.3|6065.5|6069|6065.5|6068.3|6065|0
1616551650000|2021-03-24 02:07:30|6069|6065|6065.5|6062.7|6069|6065.5|6065.5|6062.7|12
1616551660000|2021-03-24 02:07:40|6066|6062|6064.9|6062.1|6066|6062.1|6064.5|6061.2|0
1616551670000|2021-03-24 02:07:50|6065.6|6061.6|6064.5|6061.7|6066|6062.7|6064.4|6061.6|15
1616551680000|2021-03-24 02:08:00|6064.4|6061.6|6064.5|6061.7|6064.5|6061.7|6064.1|6061.3|4
1616551690000|2021-03-24 02:08:10|6064.7|6061.9|6064.4|6061.6|6065.5|6062.7|6064.4|6061.6|22
1616551700000|2021-03-24 02:08:20|6064|6061.2|6065.7|6062.9|6065.7|6062.9|6064|6061.2|13
1616551710000|2021-03-24 02:08:30|6066.5|6063.7|6067.1|6064.3|6069|6065.7|6066.5|6063.6|1
1616551720000|2021-03-24 02:08:40|6067.9|6065.1|6065.9|6063.1|6067.9|6065.1|6065.9|6063.1|4
1616551730000|2021-03-24 02:08:50|6066.6|6062.6|6066.3|6063.5|6066.6|6063.7|6066.3|6062.6|0
1616551740000|2021-03-24 02:09:00|6065.9|6063.1|6067.5|6064.7|6067.5|6064.7|6065.9|6063.1|3
1616551750000|2021-03-24 02:09:10|6068.1|6065.3|6070|6067.2|6070|6067.2|6068.1|6065.3|2
1616551760000|2021-03-24 02:09:20|6069.5|6066.7|6069.5|6066.7|6069.5|6066.7|6069.5|6066.7|1
1616551770000|2021-03-24 02:09:30|6069.3|6066.5|6069.5|6066.7|6069.6|6066.7|6068.9|6065.6|1
1616551780000|2021-03-24 02:09:40|6068.9|6066.1|6068.9|6066.1|6068.9|6066.1|6068.9|6066.1|1
1616551800000|2021-03-24 02:10:00|6068.5|6065.7|6071.6|6067.6|6071.9|6069.1|6068.5|6065.7|35
1616551810000|2021-03-24 02:10:10|6070.5|6067.7|6070.5|6067.7|6071|6067.7|6068.9|6065.6|0
1616551820000|2021-03-24 02:10:20|6070.9|6068.1|6070.9|6068.1|6071|6068.1|6068.9|6065.6|1
1616551830000|2021-03-24 02:10:30|6071|6067|6070.9|6068.1|6071|6068.1|6069.4|6066.6|1
1616551840000|2021-03-24 02:10:40|6071|6068.2|6071.9|6069.1|6072.9|6070.1|6071|6068.2|2
1616551850000|2021-03-24 02:10:50|6072.5|6069.7|6073.5|6070.7|6074.4|6071.1|6072.5|6069.7|0
1616551860000|2021-03-24 02:11:00|6073.9|6071.1|6071.9|6069.1|6074.4|6071.1|6071.9|6068.6|3
1616551870000|2021-03-24 02:11:10|6071.5|6068.7|6071.3|6068.5|6071.5|6068.7|6071.3|6068.5|0
1616551880000|2021-03-24 02:11:20|6070.3|6067.5|6070.6|6066.6|6070.6|6067.7|6069.4|6066.4|6
1616551890000|2021-03-24 02:11:30|6069.9|6067.1|6071.1|6068.3|6071.1|6068.3|6069|6066|2
1616551900000|2021-03-24 02:11:40|6071.4|6068.6|6072.5|6069.7|6072.5|6069.7|6070.9|6067.2|0
1616551910000|2021-03-24 02:11:50|6073|6070.2|6073.1|6070.3|6073.1|6070.3|6073|6070.2|0
1616551920000|2021-03-24 02:12:00|6073.9|6071.1|6073.9|6071.1|6073.9|6071.1|6073.9|6071.1|1
1616551930000|2021-03-24 02:12:10|6074.6|6070.6|6075.1|6072.3|6075.1|6072.3|6074.5|6070.6|2
1616551940000|2021-03-24 02:12:20|6075.5|6072.7|6075.3|6072.5|6075.5|6072.7|6075.3|6072.5|4
1616551950000|2021-03-24 02:12:30|6074.5|6071.7|6074.5|6071.7|6075|6071.7|6073.9|6071|1
1616551960000|2021-03-24 02:12:40|6074.4|6071.6|6074.9|6072.1|6074.9|6072.1|6073.9|6071.1|3
1616551970000|2021-03-24 02:12:50|6074.3|6071.5|6072.3|6069.5|6074.3|6071.5|6072.3|6069.4|5
1616551980000|2021-03-24 02:13:00|6073.2|6069.2|6073.9|6071.1|6074.6|6071.1|6072.5|6069.2|41
1616551990000|2021-03-24 02:13:10|6074.6|6070.6|6073.9|6071.1|6074.6|6071.1|6073.9|6070.6|0
1616552000000|2021-03-24 02:13:20|6074.1|6071.3|6072.9|6070.1|6075|6072.1|6072.9|6070.1|3
1616552010000|2021-03-24 02:13:30|6072.5|6069.7|6071.9|6069.1|6072.5|6069.7|6071.9|6069.1|2
1616552020000|2021-03-24 02:13:40|6072.4|6068.4|6072.9|6070.1|6072.9|6070.1|6071.5|6068.4|2
1616552030000|2021-03-24 02:13:50|6073|6069|6072.3|6069.5|6073|6069.5|6072.3|6069|1
1616552040000|2021-03-24 02:14:00|6072.9|6070.1|6069.6|6065.6|6072.9|6070.1|6069.5|6065.6|4
1616552050000|2021-03-24 02:14:10|6069.5|6066.7|6067.9|6065.1|6069.9|6067.1|6067.9|6065.1|40
1616552060000|2021-03-24 02:14:20|6068.6|6064.6|6068.6|6064.6|6068.6|6064.6|6068.6|6064.6|0
1616552070000|2021-03-24 02:14:30|6067.9|6065.1|6074.1|6071.3|6074.4|6071.6|6067.5|6064.7|13
1616552080000|2021-03-24 02:14:40|6074.4|6071.6|6074.9|6072.1|6076|6073.1|6074.4|6071.6|74
1616552090000|2021-03-24 02:14:50|6074.5|6071.7|6072.9|6070.1|6074.5|6071.7|6072.9|6070.1|93
1616552100000|2021-03-24 02:15:00|6073|6069|6072.4|6068.4|6073|6069.5|6071.9|6068.4|1
1616552130000|2021-03-24 02:15:30|6071.7|6068.9|6071|6067|6071.7|6068.9|6070.9|6067|0
1616552140000|2021-03-24 02:15:40|6069.4|6066.6|6069.5|6066.7|6069.5|6066.7|6068.5|6065.7|1
1616552150000|2021-03-24 02:15:50|6070.6|6066.6|6069.9|6067.1|6070.6|6067.1|6069.9|6066.6|0
1616552160000|2021-03-24 02:16:00|6069.1|6066.3|6070.5|6067.7|6070.5|6067.7|6069.1|6065.6|6
1616552170000|2021-03-24 02:16:10|6070.9|6068.1|6070.6|6066.6|6071|6068.1|6070.6|6066.6|1
1616552180000|2021-03-24 02:16:20|6069.5|6066.7|6071|6067|6071|6067.3|6068.5|6065.2|1
1616552190000|2021-03-24 02:16:30|6070.6|6066.6|6071.1|6068.3|6071.6|6068.3|6070.1|6066.6|0
1616552200000|2021-03-24 02:16:40|6071.5|6068.7|6071.5|6068.7|6071.5|6068.7|6071.5|6068.7|0
1616552210000|2021-03-24 02:16:50|6072.5|6069.7|6073.2|6069.2|6074.6|6071.1|6072.5|6069.2|0
1616552220000|2021-03-24 02:17:00|6073.6|6069.6|6074|6071.2|6074.6|6071.2|6072.5|6069.6|1
1616552230000|2021-03-24 02:17:10|6074.6|6070.6|6074.5|6071.7|6074.6|6071.7|6074.1|6070.6|0
1616552240000|2021-03-24 02:17:20|6075|6071|6073.9|6071.1|6075|6071.7|6073.9|6070.6|1
1616552250000|2021-03-24 02:17:30|6074.6|6070.6|6073.5|6070.7|6074.6|6071.7|6073.5|6070.6|6
1616552260000|2021-03-24 02:17:40|6074.6|6070.6|6074.5|6071.7|6074.6|6071.7|6074.1|6070.6|0
1616552270000|2021-03-24 02:17:50|6075.5|6072.7|6075.5|6072.7|6075.5|6072.7|6075.5|6072.7|0
1616552280000|2021-03-24 02:18:00|6075.9|6073.1|6076.5|6073.7|6078|6074.7|6075.9|6072.2|4
1616552290000|2021-03-24 02:18:10|6077.2|6073.2|6077.6|6073.6|6077.6|6073.7|6076.5|6073.2|0
1616552300000|2021-03-24 02:18:20|6076.9|6074.1|6076.5|6073.7|6076.9|6074.1|6076.5|6073.7|0
1616552310000|2021-03-24 02:18:30|6075.7|6072.9|6075.5|6072.7|6075.7|6072.9|6075.5|6072.7|5
1616552320000|2021-03-24 02:18:40|||||||||2
1616552330000|2021-03-24 02:18:50|6075.7|6072.9|6076.5|6073.7|6076.5|6073.7|6075.7|6072.9|0
1616552340000|2021-03-24 02:19:00|6077|6073|6076|6072|6077|6073|6075.5|6072|2
1616552350000|2021-03-24 02:19:10|6075.5|6072.7|6075.9|6073.1|6075.9|6073.1|6075.5|6072.7|0
1616552360000|2021-03-24 02:19:20|6076.5|6073.7|6076.5|6073.7|6076.5|6073.7|6076.5|6073.7|0
1616552370000|2021-03-24 02:19:30|6077.5|6074.7|6078.5|6075.7|6079.6|6076.7|6077.5|6074.7|6
1616552380000|2021-03-24 02:19:40|6078.9|6076.1|6078.9|6076.1|6078.9|6076.1|6078.5|6075.7|2
1616552390000|2021-03-24 02:19:50|6078.4|6075.6|6079.6|6075.6|6079.6|6075.7|6077.9|6074.6|1
1616552400000|2021-03-24 02:20:00|6078.9|6076.1|6077.5|6074.7|6078.9|6076.1|6077.5|6074.7|1
1616552410000|2021-03-24 02:20:10|6076.7|6073.9|6076.5|6073.7|6076.7|6073.9|6076.5|6073.7|3
1616552420000|2021-03-24 02:20:20|6075.7|6072.9|6076.5|6073.7|6076.5|6073.7|6075.5|6072.7|3
1616552430000|2021-03-24 02:20:30|6075.5|6072.7|6076.5|6073.7|6077.6|6073.7|6074.9|6072.1|4
1616552450000|2021-03-24 02:20:50|6075.9|6073.1|6077.5|6074.7|6077.5|6074.7|6075.9|6073.1|1
1616552460000|2021-03-24 02:21:00|6077.3|6074.5|6074.9|6072.1|6077.3|6074.5|6074.9|6071.6|0
1616552470000|2021-03-24 02:21:10|6074.4|6071.6|6074.3|6071.5|6074.4|6071.6|6074.3|6071.5|1
1616552490000|2021-03-24 02:21:30|6074.2|6071.4|6073.9|6071.1|6074.2|6071.4|6073.8|6071|1
1616552500000|2021-03-24 02:21:40|6074.3|6071.5|6073.8|6071|6074.3|6071.5|6073.8|6071|1
1616552510000|2021-03-24 02:21:50|6074.3|6071.5|6073.8|6071|6074.3|6071.5|6073.8|6071|4
1616552520000|2021-03-24 02:22:00|6074.3|6071.5|6074.3|6071.5|6075.4|6072.1|6074.3|6071.4|5
1616552530000|2021-03-24 02:22:10|6074.5|6071.7|6074.3|6071.5|6075.4|6072.1|6074.3|6071|0
1616552560000|2021-03-24 02:22:40|6073.8|6071|6067.9|6065.1|6073.8|6071|6067.9|6064.6|23
1616552570000|2021-03-24 02:22:50|6068.6|6064.6|6068.6|6064.6|6068.6|6064.6|6068.6|6064.6|0
1616552580000|2021-03-24 02:23:00|6069|6065|6068.9|6066.1|6069.6|6066.1|6068.5|6065|2
1616552590000|2021-03-24 02:23:10|6069.6|6065.6|6070.5|6067.7|6070.5|6067.7|6069|6065.6|0
1616552600000|2021-03-24 02:23:20|6071|6067|6069.1|6065.1|6071|6067.1|6067.1|6064.3|4
1616552610000|2021-03-24 02:23:30|6068.6|6064.6|6068.5|6065.7|6068.9|6066.1|6068.5|6064.6|1
1616552620000|2021-03-24 02:23:40|6068.9|6066.1|6069.6|6065.6|6069.6|6066.7|6068.9|6065.6|1
1616552630000|2021-03-24 02:23:50|6069.5|6066.7|6069.5|6066.7|6069.5|6066.7|6069.5|6066.7|0
1616552640000|2021-03-24 02:24:00|6069.9|6067.1|6072.5|6069.7|6072.5|6069.7|6069.9|6067.1|1
1616552650000|2021-03-24 02:24:10|6072.6|6068.6|6075|6071|6075|6071.1|6072.6|6068.6|0
1616552660000|2021-03-24 02:24:20|6074.5|6071.7|6073.4|6070.6|6075.1|6071.7|6072.5|6069.7|0
1616552670000|2021-03-24 02:24:30|6072.5|6069.7|6072.1|6069.3|6073.1|6070.1|6071.9|6068.6|0
1616552680000|2021-03-24 02:24:40|6072.5|6069.7|6071.5|6068.7|6072.5|6069.7|6071.5|6068|2
1616552690000|2021-03-24 02:24:50|6072.6|6068.6|6072.6|6068.6|6072.6|6068.6|6072.6|6068.6|0
1616552700000|2021-03-24 02:25:00|6071.9|6069.1|6071.9|6069.1|6073|6069.5|6071.9|6069|0
1616552720000|2021-03-24 02:25:20|6072.5|6069.7|6072.5|6069.7|6073|6069.7|6072.5|6069|0
1616552730000|2021-03-24 02:25:30|6072.1|6069.3|6071.5|6068.7|6072.4|6069.3|6070.5|6067.7|1
1616552740000|2021-03-24 02:25:40|6072.5|6069.7|6071.9|6069.1|6073|6069.7|6071.9|6068.6|0
1616552750000|2021-03-24 02:25:50|||||||||1
1616552760000|2021-03-24 02:26:00|6070.5|6067.7|6069.5|6066.7|6071|6067.7|6068.5|6065.6|4
1616552770000|2021-03-24 02:26:10|6070.5|6067.7|6069.5|6066.7|6070.6|6067.7|6069.5|6066.6|2
1616552790000|2021-03-24 02:26:30|6069.9|6067.1|6069.9|6067.1|6069.9|6067.1|6069.9|6067.1|0
1616552800000|2021-03-24 02:26:40|6068.5|6065.7|6068.5|6065.7|6068.5|6065.7|6067.7|6064.9|1
1616552810000|2021-03-24 02:26:50|6068.6|6064.6|6067.5|6064.7|6068.6|6064.7|6067.5|6064.6|2
1616552820000|2021-03-24 02:27:00|6068.5|6065.7|6068.5|6065.7|6068.5|6065.7|6068.5|6065.7|1
1616552840000|2021-03-24 02:27:20|6068.4|6065.6|6067.5|6064.7|6068.4|6065.6|6067.5|6064.7|1
1616552850000|2021-03-24 02:27:30|6068.5|6065.7|6068.5|6065.7|6068.5|6065.7|6068.5|6065.7|1
1616552860000|2021-03-24 02:27:40|6069.5|6066.7|6070.3|6067.5|6070.4|6067.6|6069.5|6066.7|0
1616552870000|2021-03-24 02:27:50|6068.5|6065.7|6069.5|6066.7|6069.5|6066.7|6068.5|6065.7|0
1616552880000|2021-03-24 02:28:00|6069.1|6066.3|6068.5|6065.7|6069.6|6066.3|6068.1|6064.6|3
1616552890000|2021-03-24 02:28:10|6068.4|6065.6|6067.9|6065.1|6068.5|6065.7|6067.9|6065.1|1
1616552900000|2021-03-24 02:28:20|6068.5|6065.7|6069.6|6065.6|6069.6|6065.7|6068.5|6065.6|2
1616552910000|2021-03-24 02:28:30|6068.9|6066.1|6068.9|6066.1|6068.9|6066.1|6068.9|6066.1|0
1616552920000|2021-03-24 02:28:40|6068.5|6065.7|6068.5|6065.7|6068.5|6065.7|6068.5|6065.7|0
1616552930000|2021-03-24 02:28:50|6069|6065|6068.5|6065.7|6069|6065.7|6068.5|6064.6|0
1616552940000|2021-03-24 02:29:00|6068.1|6065.3|6066.5|6063.7|6068.1|6065.3|6066.5|6063.6|4
1616552960000|2021-03-24 02:29:20|6067.5|6064.7|6068.5|6065.7|6068.6|6065.7|6067.5|6064.6|2
1616552970000|2021-03-24 02:29:30|6068.3|6065.5|6067.9|6065.1|6068.3|6065.5|6067.5|6064.7|56
1616552980000|2021-03-24 02:29:40|6067.5|6064.7|6067.9|6065.1|6067.9|6065.1|6067.5|6064.7|2
1616552990000|2021-03-24 02:29:50|6067.5|6064.7|6066.6|6062.6|6067.5|6064.7|6065.5|6062.6|22
1616553000000|2021-03-24 02:30:00|6065.9|6063.1|6064.9|6062.1|6066.5|6063.7|6064.9|6062.1|17
1616553010000|2021-03-24 02:30:10|6065.6|6061.6|6065.1|6062.3|6065.6|6062.7|6064.9|6061.6|0
1616553020000|2021-03-24 02:30:20|6066.6|6062.6|6065|6062.2|6066.6|6063.1|6064.9|6061.6|1
1616553030000|2021-03-24 02:30:30|6065.4|6062.6|6064.4|6061.6|6065.6|6062.7|6064.4|6061.6|10
1616553040000|2021-03-24 02:30:40|6064|6061.2|6061.3|6058.5|6064|6061.2|6061.3|6058.5|33
1616553050000|2021-03-24 02:30:50|6060.4|6057.6|6061.9|6059.1|6063.5|6060.7|6059.9|6057.1|11
1616553060000|2021-03-24 02:31:00|6061.5|6058.7|6060.9|6058.1|6062.4|6058.7|6060.7|6057.6|20
1616553070000|2021-03-24 02:31:10|6060.4|6057.6|6059.4|6056.6|6061|6057.7|6059|6056.2|13
1616553080000|2021-03-24 02:31:20|6059|6056.2|6057.9|6055.1|6059.5|6056.7|6057.9|6054.6|28
1616553090000|2021-03-24 02:31:30|6058|6055.2|6056.4|6053.6|6058|6055.2|6056.4|6053.6|4
1616553100000|2021-03-24 02:31:40|6057.2|6053.2|6065.8|6063|6065.8|6063|6057.2|6053.2|51
1616553110000|2021-03-24 02:31:50|6064.9|6062.1|6065.3|6062.5|6065.4|6062.6|6064.9|6062.1|1
1616553120000|2021-03-24 02:32:00|6065.4|6062.6|6065.4|6062.6|6065.4|6062.6|6065.4|6062.6|6
1616553130000|2021-03-24 02:32:10|6065.8|6063|6065.4|6062.6|6065.8|6063|6065.4|6062.6|19
1616553140000|2021-03-24 02:32:20|6066.1|6063.3|6071.5|6068.7|6071.5|6068.7|6066.1|6063.3|41
1616553150000|2021-03-24 02:32:30|6071.9|6069.1|6071.3|6068.5|6072.9|6070.1|6071.3|6068.5|6
1616553160000|2021-03-24 02:32:40|6070.9|6068.1|6070.4|6067.6|6070.9|6068.1|6070.4|6067.6|0
1616553170000|2021-03-24 02:32:50|6070.5|6067.7|6070.4|6067.6|6070.5|6067.7|6070.4|6067.6|1
1616553180000|2021-03-24 02:33:00|6069.9|6067.1|6071.4|6068.6|6072.9|6070.1|6069.9|6067.1|9
1616553190000|2021-03-24 02:33:10|6070.9|6068.1|6071.9|6069.1|6072.4|6069.1|6070.9|6067.6|5
1616553200000|2021-03-24 02:33:20|6071.8|6069|6069.5|6066.7|6071.8|6069|6069.5|6066.7|4
1616553210000|2021-03-24 02:33:30|6069.9|6067.1|6070.9|6068.1|6071|6068.1|6069.9|6067|0
1616553220000|2021-03-24 02:33:40|6070.5|6067.7|6070.5|6067.7|6070.5|6067.7|6070.5|6067.7|0
1616553230000|2021-03-24 02:33:50|6072|6068|6070.9|6068.1|6072|6068.1|6070.9|6068|0
1616553240000|2021-03-24 02:34:00|6070.5|6067.7|6069.5|6066.7|6070.5|6067.7|6067.5|6064.7|15
1616553250000|2021-03-24 02:34:10|6070.6|6066.6|6069.5|6066.7|6070.6|6067.3|6069.5|6066.6|2
1616553260000|2021-03-24 02:34:20|6069.4|6066.6|6067.3|6064.5|6070|6066.6|6067.1|6063.6|11
1616553270000|2021-03-24 02:34:30|6066.5|6063.7|6069.3|6066.5|6070|6066.5|6066.5|6063|1
1616553280000|2021-03-24 02:34:40|6069.5|6066.7|6070.5|6067.7|6070.5|6067.7|6069.5|6066.7|2
1616553290000|2021-03-24 02:34:50|6071.5|6068.7|6071.6|6067.6|6071.6|6068.7|6071.5|6067.6|0
1616553300000|2021-03-24 02:35:00|6071.1|6068.3|6071.3|6068.5|6072|6068.5|6071.1|6068|0
1616553310000|2021-03-24 02:35:10|6071.6|6067.6|6071.9|6069.1|6071.9|6069.1|6071.1|6067.6|0
1616553320000|2021-03-24 02:35:20|6072|6069.2|6073|6069|6073.6|6070.1|6072|6069|2
1616553330000|2021-03-24 02:35:30|6072.6|6068.6|6071.5|6068.7|6072.6|6068.7|6071.5|6068.6|0
1616553340000|2021-03-24 02:35:40|6071.9|6069.1|6072|6068|6072.7|6069.3|6071.9|6068|2
1616553350000|2021-03-24 02:35:50|6071.1|6068.3|6072.9|6070.1|6073.2|6070.1|6071.1|6068.3|0
1616553360000|2021-03-24 02:36:00|6072.5|6069.7|6072.5|6069.7|6073|6070.2|6072.3|6069|1
1616553370000|2021-03-24 02:36:10|6072.4|6069.6|6070.5|6067.7|6072.4|6069.6|6070.5|6067.7|1
1616553400000|2021-03-24 02:36:40|6072|6068|6072|6068|6072|6068|6072|6068|0
1616553410000|2021-03-24 02:36:50|6071.3|6068.5|6071.9|6069.1|6072|6069.1|6071.3|6068|0
1616553420000|2021-03-24 02:37:00|6071.5|6068.7|6071.3|6068.5|6071.5|6068.7|6071.3|6068.5|4
1616553430000|2021-03-24 02:37:10|6072|6068|6070.5|6067.7|6072|6068.6|6070.3|6067.5|0
1616553440000|2021-03-24 02:37:20|6071.5|6068.7|6070.9|6068.1|6071.6|6068.7|6070.9|6067.6|2
1616553450000|2021-03-24 02:37:30|6071.6|6067.6|6072|6068|6072|6068.7|6071.4|6067.6|0
1616553460000|2021-03-24 02:37:40|6071.3|6068.5|6071.3|6068.5|6071.3|6068.5|6070.9|6068.1|1
1616553470000|2021-03-24 02:37:50|6070.3|6067.5|6070.3|6067.5|6071|6067.5|6069.8|6067|2
1616553480000|2021-03-24 02:38:00|6070.6|6066.6|6071.3|6068.5|6072|6068.5|6070.5|6066.6|0
1616553490000|2021-03-24 02:38:10|6071.9|6069.1|6072|6068|6073|6069.2|6071.3|6067.6|2
1616553500000|2021-03-24 02:38:20|6071.4|6068.6|6073.3|6070.5|6073.3|6070.5|6071.4|6068.6|0
1616553520000|2021-03-24 02:38:40|6073.5|6070.7|6074.4|6071.6|6074.4|6071.6|6073.5|6070.7|0
1616553530000|2021-03-24 02:38:50|6076|6072|6077.6|6073.6|6077.6|6073.6|6075.5|6072|5
1616553540000|2021-03-24 02:39:00|6076.9|6074.1|6076.5|6073.7|6077.6|6074.1|6076.4|6073.6|1
1616553550000|2021-03-24 02:39:10|6077|6074.2|6077.5|6074.7|6077.5|6074.7|6077|6074.2|1
1616553560000|2021-03-24 02:39:20|6079|6075|6080.5|6077.7|6080.5|6077.7|6078.5|6075|0
1616553570000|2021-03-24 02:39:30|6081.6|6077.6|6086|6082|6086|6082.7|6081.6|6077.6|61
1616553580000|2021-03-24 02:39:40|6085.9|6083.1|6086|6082|6086|6083.1|6085.3|6082|2
1616553590000|2021-03-24 02:39:50|6085.3|6082.5|6086|6082|6086|6082.5|6085.3|6082|0
1616553600000|2021-03-24 02:40:00|6084.8|6080.8|6083.9|6081.1|6084.8|6081.1|6083.3|6080.4|4
1616553610000|2021-03-24 02:40:10|6084.4|6080.4|6083.3|6080.5|6084.4|6081.5|6083.3|6080|0
1616553620000|2021-03-24 02:40:20|6083.9|6081.1|6084.1|6081.3|6084.6|6081.3|6083.9|6080|0
1616553630000|2021-03-24 02:40:30|6084.5|6081.7|6086.5|6083.7|6087|6083.7|6084.5|6081.2|0
1616553640000|2021-03-24 02:40:40|6087|6083|6085.9|6083.1|6087|6083.5|6085.9|6083|0
1616553650000|2021-03-24 02:40:50|6086.6|6082.6|6087.9|6085.1|6087.9|6085.1|6086.6|6082.6|0
1616553660000|2021-03-24 02:41:00|6088|6085.2|6091.3|6088.5|6092.8|6090|6088|6085.2|59
1616553670000|2021-03-24 02:41:10|6091|6087|6089.9|6087.1|6091.4|6088.5|6089.9|6086.9|0
1616553690000|2021-03-24 02:41:30|6090|6086|6089|6085|6090|6086.1|6088.3|6084.6|4
1616553700000|2021-03-24 02:41:40|6088.9|6086.1|6087.9|6085.1|6089|6086.1|6087.9|6084.6|0
1616553710000|2021-03-24 02:41:50|6088.3|6085.5|6089|6085|6089|6085.5|6088.3|6085|0
1616553720000|2021-03-24 02:42:00|6088.3|6085.5|6087.3|6084.5|6088.3|6085.5|6086.3|6083|5
1616553730000|2021-03-24 02:42:10|6088.4|6084.4|6088.5|6085.7|6088.9|6086.1|6087.9|6084.4|2
1616553740000|2021-03-24 02:42:20|6088.1|6085.3|6092.9|6090.1|6092.9|6090.1|6087.9|6085.1|33
1616553750000|2021-03-24 02:42:30|6093.1|6090.3|6092.3|6089.5|6093.1|6090.3|6092.3|6089|7
1616553760000|2021-03-24 02:42:40|6091.9|6089.1|6092.9|6090.1|6093.4|6090.6|6091.9|6089.1|3
1616553780000|2021-03-24 02:43:00|6092.5|6089.7|6092.6|6088.6|6092.6|6089.7|6091.9|6088|4
1616553790000|2021-03-24 02:43:10|6091.9|6089.1|6089.6|6085.6|6091.9|6089.1|6089.6|6085.6|6
1616553800000|2021-03-24 02:43:20|6088.5|6085.7|6088.5|6085.7|6088.5|6085.7|6088.5|6085.7|0
1616553810000|2021-03-24 02:43:30|6087.5|6084.7|6087.5|6084.7|6087.5|6084.7|6087.5|6084.7|1
1616553840000|2021-03-24 02:44:00|||||||||1
1616553850000|2021-03-24 02:44:10|6087.3|6084.5|6086.6|6082.6|6087.3|6084.5|6086.5|6082.6|0
1616553860000|2021-03-24 02:44:20|6085.9|6083.1|6086|6082|6086|6083.1|6085.6|6081.6|0
1616553870000|2021-03-24 02:44:30|6085.6|6081.6|6085.5|6082.7|6085.6|6082.7|6084.9|6081.6|0
1616553880000|2021-03-24 02:44:40|6085.6|6081.6|6085.6|6081.6|6085.6|6081.6|6085.6|6081.6|2
1616553890000|2021-03-24 02:44:50|6085.5|6082.7|6085.5|6082.7|6085.5|6082.7|6085.5|6082.7|0
1616553900000|2021-03-24 02:45:00|6086|6082|6084.9|6082.1|6086|6082.1|6084.9|6081.6|2
1616553910000|2021-03-24 02:45:10|6085.6|6081.6|6085.5|6082.7|6085.6|6082.7|6085.1|6081.6|0
1616553920000|2021-03-24 02:45:20|6086.5|6083.7|6088.1|6085.3|6088.6|6085.3|6086.5|6083.7|1
1616553930000|2021-03-24 02:45:30|6088.9|6086.1|6089.6|6085.6|6090|6087.1|6088.9|6085.6|0
1616553940000|2021-03-24 02:45:40|6088.5|6085.7|6088.6|6084.6|6088.9|6086.1|6088.1|6084.6|2
1616553950000|2021-03-24 02:45:50|6087.9|6085.1|6086|6083.2|6087.9|6085.1|6086|6083.2|2
1616553960000|2021-03-24 02:46:00|6085.5|6082.7|6086.5|6083.7|6088.4|6085.1|6085.5|6082.7|5
1616553970000|2021-03-24 02:46:10|6086.6|6082.6|6088.9|6086.1|6088.9|6086.1|6086.1|6082.6|4
1616553980000|2021-03-24 02:46:20|6089|6085|6089|6085|6089|6085|6089|6085|0
1616553990000|2021-03-24 02:46:30|6089.4|6085.4|6088.9|6086.1|6089.4|6086.1|6088.9|6085.4|0
1616554000000|2021-03-24 02:46:40|6089|6085|6089|6085|6089|6085|6089|6085|1
1616554010000|2021-03-24 02:46:50|6089.9|6085.9|6089.9|6087.1|6090|6087.1|6087.5|6083.6|17
1616554020000|2021-03-24 02:47:00|6090.3|6087.5|6092.9|6088.9|6092.9|6089.5|6090.3|6087.5|6
1616554030000|2021-03-24 02:47:10|6091.5|6088.7|6091.9|6089.1|6091.9|6089.1|6091.5|6088.7|1
1616554040000|2021-03-24 02:47:20|6092.4|6088.4|6091.9|6089.1|6092.4|6089.1|6091.9|6088.4|0
1616554050000|2021-03-24 02:47:30|6092.4|6088.4|6091.9|6089.1|6092.4|6089.1|6091.8|6088.4|1
1616554060000|2021-03-24 02:47:40|6092.6|6088.6|6091.9|6089.1|6092.6|6089.2|6091.8|6088.6|2
1616554070000|2021-03-24 02:47:50|6091.8|6089|6092.4|6088.4|6092.4|6089|6091.8|6088.4|0
1616554080000|2021-03-24 02:48:00|6091.9|6089.1|6091.9|6089.1|6091.9|6089.1|6091.9|6089.1|0
1616554090000|2021-03-24 02:48:10|6092.2|6089.4|6090.3|6087.5|6092.2|6089.4|6090.3|6087|0
1616554100000|2021-03-24 02:48:20|6088.5|6085.7|6087.9|6085.1|6088.5|6085.7|6086.5|6083.7|6
1616554110000|2021-03-24 02:48:30|6088|6084|6087.9|6085.1|6088|6085.1|6087.9|6084|0
1616554120000|2021-03-24 02:48:40|6087.5|6084.7|6087.5|6084.7|6087.5|6084.7|6087.5|6084.7|0
1616554130000|2021-03-24 02:48:50|6088|6084|6087.9|6085.1|6088|6085.1|6087.5|6084|2
1616554140000|2021-03-24 02:49:00|6088.4|6084.4|6087|6083|6088.4|6085.1|6086.6|6082.6|6
1616554150000|2021-03-24 02:49:10|6086.3|6083.5|6086.5|6083.7|6087.1|6083.7|6085.3|6081.6|2
1616554160000|2021-03-24 02:49:20|6087|6083|6086.6|6082.6|6087|6083.2|6085.9|6082.6|0
1616554170000|2021-03-24 02:49:30|6085.9|6083.1|6086.5|6083.7|6086.5|6083.7|6085.9|6083.1|0
1616554180000|2021-03-24 02:49:40|6085.9|6083.1|6086.9|6084.1|6086.9|6084.1|6085.9|6082|0
1616554190000|2021-03-24 02:49:50|6086.6|6082.6|6086.9|6084.1|6086.9|6084.1|6086.6|6082.6|0
1616554200000|2021-03-24 02:50:00|6087.4|6083.4|6085.9|6083.1|6087.4|6083.4|6085.9|6083.1|0
1616554240000|2021-03-24 02:50:40|6085.4|6082.6|6085.4|6082.6|6085.9|6083.1|6085.4|6082.6|0
1616554250000|2021-03-24 02:50:50|||||||||1
1616554260000|2021-03-24 02:51:00|6084.9|6082.1|6084.9|6082.1|6084.9|6082.1|6084.9|6082.1|3
1616554270000|2021-03-24 02:51:10|6084.4|6081.6|6086.3|6083.5|6086.5|6083.7|6083.4|6080.6|12
1616554280000|2021-03-24 02:51:20|6086|6082|6084.9|6082.1|6086|6083.1|6084.9|6081.6|1
1616554290000|2021-03-24 02:51:30|6085|6082.2|6085.9|6083.1|6085.9|6083.1|6085|6082.2|0
1616554300000|2021-03-24 02:51:40|6084.9|6082.1|6084.9|6082.1|6084.9|6082.1|6084.9|6082.1|1
1616554310000|2021-03-24 02:51:50|6085.4|6082.6|6085.5|6082.7|6085.5|6082.7|6085.4|6082.6|0
1616554320000|2021-03-24 02:52:00|6085.9|6083.1|6084.9|6082.1|6086.3|6083.5|6084.9|6082|5
1616554340000|2021-03-24 02:52:20|6084.8|6082|6082.1|6079.3|6084.8|6082|6082.1|6078.6|2
1616554350000|2021-03-24 02:52:30|6082.5|6079.7|6084.5|6081.7|6084.6|6081.7|6081.9|6078.6|6
1616554360000|2021-03-24 02:52:40|6084.9|6082.1|6083.9|6081.1|6084.9|6082.1|6083.9|6081.1|0
1616554370000|2021-03-24 02:52:50|6084|6080|6083.1|6080.3|6084|6080.3|6083.1|6080|0
1616554380000|2021-03-24 02:53:00|6083.9|6081.1|6084.5|6081.7|6084.6|6081.7|6083.4|6080.6|1
1616554390000|2021-03-24 02:53:10|6084.3|6081.5|6084.5|6081.7|6084.5|6081.7|6084.3|6081.5|1
1616554400000|2021-03-24 02:53:20|6084.6|6080.6|6084.6|6080.6|6084.6|6080.6|6084.6|6080.6|1
1616554410000|2021-03-24 02:53:30|6084.1|6081.3|6084.5|6081.7|6084.5|6081.7|6084.1|6081.3|2
1616554430000|2021-03-24 02:53:50|6084.7|6081.9|6083.9|6081.1|6085.5|6082.7|6083.4|6080.6|5
1616554440000|2021-03-24 02:54:00|6083.5|6080.7|6086.5|6083.7|6087|6083.7|6082.5|6079.7|3
1616554450000|2021-03-24 02:54:10|6086.7|6083.9|6087.3|6084.5|6087.9|6085.1|6086.7|6083.9|0
1616554460000|2021-03-24 02:54:20|6087.6|6083.6|6087.5|6084.7|6087.6|6084.7|6087.5|6083.6|1
1616554470000|2021-03-24 02:54:30|6088.8|6086|6088.8|6086|6088.8|6086|6088.8|6086|0
1616554480000|2021-03-24 02:54:40|6087.5|6084.7|6087.5|6084.7|6087.5|6084.7|6087.5|6084.7|0
1616554490000|2021-03-24 02:54:50|6086.9|6084.1|6086.5|6083.7|6087.5|6084.7|6086.5|6083.7|2
1616554500000|2021-03-24 02:55:00|6086.4|6083.6|6085.4|6082.6|6086.5|6083.7|6085.4|6082.6|3
1616554520000|2021-03-24 02:55:20|6084.9|6082.1|6083.4|6080.6|6084.9|6082.1|6083.4|6080.6|3
1616554530000|2021-03-24 02:55:30|6083.3|6080.5|6082.3|6079.5|6083.3|6080.5|6082.3|6079.5|2
1616554540000|2021-03-24 02:55:40|6081.8|6079|6081.3|6078.5|6081.8|6079|6081.3|6078.5|0
1616554560000|2021-03-24 02:56:00|6080.3|6077.5|6082.5|6079.7|6082.5|6079.7|6079.9|6077.1|4
1616554570000|2021-03-24 02:56:10|6082.7|6079.9|6082.9|6080.1|6083.5|6080.7|6082.7|6079.9|0
1616554580000|2021-03-24 02:56:20|6082.4|6079.6|6081.9|6079.1|6083.4|6080.6|6081.9|6079.1|0
1616554590000|2021-03-24 02:56:30|6081.5|6078.7|6081.9|6079.1|6081.9|6079.1|6080.5|6077.7|0
1616554600000|2021-03-24 02:56:40|6083|6079|6081.5|6078.7|6083|6079.7|6081.5|6078.7|2
1616554610000|2021-03-24 02:56:50|6082.2|6078.2|6082.5|6079.7|6082.5|6079.7|6082.2|6078.2|0
1616554620000|2021-03-24 02:57:00|6082.9|6080.1|6082.9|6080.1|6083.5|6080.7|6082.9|6079.4|1
1616554630000|2021-03-24 02:57:10|6082.8|6080|6081.5|6078.7|6082.8|6080|6081.3|6078|1
1616554640000|2021-03-24 02:57:20|6083|6079|6081.9|6079.1|6083|6080|6081.9|6079|0
1616554650000|2021-03-24 02:57:30|6081.5|6078.7|6081.5|6078.7|6082|6078.7|6080.9|6078|1
1616554660000|2021-03-24 02:57:40|||||||||1
1616554670000|2021-03-24 02:57:50|6081.6|6077.6|6080.4|6077.6|6081.6|6078.1|6080.4|6077.6|1
1616554680000|2021-03-24 02:58:00|6080.8|6078|6081.5|6078.7|6081.5|6078.7|6080.4|6077.6|3
1616554700000|2021-03-24 02:58:20|6082.5|6079.7|6084.9|6082.1|6085.5|6082.7|6082.5|6079.7|7
1616554710000|2021-03-24 02:58:30|6083.9|6081.1|6083.6|6079.6|6083.9|6081.1|6083.6|6079.6|2
1616554720000|2021-03-24 02:58:40|6083.5|6080.7|6083.5|6080.7|6083.5|6080.7|6083.5|6080.7|0
1616554730000|2021-03-24 02:58:50|6083.1|6080.3|6080.9|6078.1|6083.6|6080.3|6080.9|6078.1|3
1616554740000|2021-03-24 02:59:00|6081.3|6078.5|6079.5|6076.7|6081.3|6078.5|6079.5|6075.6|4
1616554750000|2021-03-24 02:59:10|6080|6076|6080|6076|6080|6076|6080|6076|3
1616554760000|2021-03-24 02:59:20|6078.9|6076.1|6078.5|6075.7|6078.9|6076.1|6077.9|6075.1|0
1616554770000|2021-03-24 02:59:30|6080|6076|6078.9|6076.1|6080|6076.7|6078.9|6075.6|0
1616554780000|2021-03-24 02:59:40|6079.6|6075.6|6079.5|6076.7|6079.6|6076.7|6079.5|6075.6|1
1616554790000|2021-03-24 02:59:50|6080.2|6076.2|6082|6078|6082|6078|6080.2|6076.2|0
1616554800000|2021-03-24 03:00:00|6080.9|6078.1|6079.3|6076.5|6080.9|6078.1|6078.1|6075.3|1
1616554810000|2021-03-24 03:00:10|6078.4|6075.6|6078.3|6075.5|6078.4|6075.6|6077.9|6075.1|8
1616554820000|2021-03-24 03:00:20|6079.4|6075.4|6081.4|6077.4|6081.4|6078.5|6078.8|6075.4|1
1616554830000|2021-03-24 03:00:30|6080.8|6078|6081.3|6078.5|6082.6|6079.8|6080.8|6077.4|1
1616554840000|2021-03-24 03:00:40|6082.4|6078.4|6083.3|6080.5|6084.4|6080.5|6081.9|6078.4|0
1616554850000|2021-03-24 03:00:50|6083.9|6079.9|6083.9|6079.9|6083.9|6079.9|6083.9|6079.9|0
1616554860000|2021-03-24 03:01:00|6083.4|6079.4|6081.4|6077.4|6083.4|6080|6081.2|6077.4|0
1616554880000|2021-03-24 03:01:20|6081.3|6078.5|6080.8|6078|6081.3|6078.5|6080.8|6078|0
1616554890000|2021-03-24 03:01:30|6081.4|6077.4|6081.4|6077.4|6081.4|6077.4|6081.4|6077.4|0
1616554900000|2021-03-24 03:01:40|6081.3|6078.5|6080.8|6078|6081.3|6078.5|6080.8|6078|0
1616554910000|2021-03-24 03:01:50|6081.3|6078.5|6081.3|6078.5|6081.3|6078.5|6081.3|6078.5|0
1616554920000|2021-03-24 03:02:00|6080.8|6078|6080.8|6078|6080.8|6078|6080.8|6078|1
1616554930000|2021-03-24 03:02:10|6081.3|6077.3|6080.9|6076.9|6081.3|6077.3|6080.9|6076.9|0
1616554940000|2021-03-24 03:02:20|6080.3|6077.5|6081.4|6077.4|6081.4|6077.5|6080.3|6077.4|0
1616554950000|2021-03-24 03:02:30|6081.3|6078.5|6085.3|6082.5|6085.3|6082.5|6081.3|6078.5|4
1616554960000|2021-03-24 03:02:40|6085.4|6082.6|6085.9|6083.1|6085.9|6083.1|6085.4|6082.6|14
1616554970000|2021-03-24 03:02:50|6084.9|6082.1|6086.6|6082.6|6086.6|6083.1|6084.3|6081.5|3
1616554990000|2021-03-24 03:03:10|6085.5|6082.7|6085.9|6083.1|6087|6083.1|6084.7|6081.6|1
1616555000000|2021-03-24 03:03:20|6086.9|6084.1|6087|6083|6087|6084.1|6086.6|6082.6|0
1616555010000|2021-03-24 03:03:30|6087.3|6084.5|6087.5|6084.7|6088|6084.7|6087.3|6084|0
1616555040000|2021-03-24 03:04:00|6087.9|6085.1|6086.9|6084.1|6087.9|6085.1|6085.8|6083|3
1616555050000|2021-03-24 03:04:10|6087.4|6084.6|6088.3|6085.5|6088.3|6085.5|6087.4|6084.6|1
1616555060000|2021-03-24 03:04:20|6088.5|6085.7|6089.5|6086.7|6090|6086.7|6088.5|6085.7|2
1616555070000|2021-03-24 03:04:30|6089.9|6087.1|6089.5|6086.7|6089.9|6087.1|6089.5|6086.7|1
1616555080000|2021-03-24 03:04:40|6090.5|6087.7|6091|6087|6091|6088.1|6090.3|6087|1
1616555090000|2021-03-24 03:04:50|6089.9|6087.1|6091.9|6089.1|6091.9|6089.1|6089.9|6087|0
1616555100000|2021-03-24 03:05:00|6093|6089|6092.6|6088.6|6093.6|6090.1|6091.9|6088.6|1
1616555110000|2021-03-24 03:05:10|6092.5|6089.7|6092.6|6088.6|6092.6|6089.7|6092.5|6088.6|1
1616555120000|2021-03-24 03:05:20|6092.5|6089.7|6091.9|6089.1|6092.5|6089.7|6091.9|6089.1|0
1616555130000|2021-03-24 03:05:30|6092.6|6088.6|6090.7|6087.9|6092.6|6089.1|6090.5|6087.7|1
1616555140000|2021-03-24 03:05:40|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|0
1616555150000|2021-03-24 03:05:50|6092.9|6088.9|6091.9|6089.1|6092.9|6089.1|6091.5|6088|0
1616555160000|2021-03-24 03:06:00|6091.5|6088.7|6088.8|6086|6091.5|6088.7|6088.8|6085.6|5
1616555170000|2021-03-24 03:06:10|6088.9|6086.1|6087.4|6084.6|6088.9|6086.1|6087.3|6084|3
1616555180000|2021-03-24 03:06:20|6087.3|6084.5|6087.9|6085.1|6087.9|6085.1|6087.3|6084.5|1
1616555190000|2021-03-24 03:06:30|6088.3|6085.5|6088.3|6085.5|6089|6085.5|6088.3|6085|0
1616555200000|2021-03-24 03:06:40|6088.4|6084.4|6087.9|6085.1|6088.4|6085.1|6087.3|6084.4|0
1616555210000|2021-03-24 03:06:50|6088.9|6084.9|6088.3|6085.5|6088.9|6085.5|6087.9|6084.4|0
1616555220000|2021-03-24 03:07:00|6089|6085|6088.3|6085.5|6089|6085.5|6087.9|6084.6|0
1616555230000|2021-03-24 03:07:10|6087.1|6084.3|6089.3|6086.5|6089.3|6086.5|6086.9|6084.1|11
1616555240000|2021-03-24 03:07:20|6089.4|6086.6|6086|6082|6089.4|6086.6|6085.8|6082|18
1616555250000|2021-03-24 03:07:30|6085.9|6083.1|6084.5|6081.7|6086|6083.1|6083.5|6080.6|2
1616555260000|2021-03-24 03:07:40|6083.4|6080.6|6084|6080|6084.5|6081.7|6082.9|6080|5
1616555270000|2021-03-24 03:07:50|6083.5|6080.7|6083.9|6081.1|6083.9|6081.1|6083.5|6080.7|0
1616555280000|2021-03-24 03:08:00|6084|6080|6083.3|6080.5|6084|6080.7|6083.3|6080|2
1616555290000|2021-03-24 03:08:10|||||||||1
1616555300000|2021-03-24 03:08:20|6083.5|6080.7|6083.5|6080.7|6083.5|6080.7|6083.5|6080.7|0
1616555310000|2021-03-24 03:08:30|6083.3|6080.5|6083.4|6080.6|6083.4|6080.6|6083.3|6080.5|0
1616555320000|2021-03-24 03:08:40|6083.5|6080.7|6083.9|6081.1|6083.9|6081.1|6083.5|6080.7|1
1616555340000|2021-03-24 03:09:00|6084.4|6080.4|6083.5|6080.7|6084.4|6080.7|6083.3|6080|0
1616555350000|2021-03-24 03:09:10|6084.5|6081.7|6084.5|6081.7|6084.5|6081.7|6084.5|6081.7|0
1616555360000|2021-03-24 03:09:20|6084.3|6081.5|6083.3|6080.5|6084.3|6081.5|6083.3|6080.5|0
1616555370000|2021-03-24 03:09:30|6082.9|6080.1|6081.5|6078.7|6082.9|6080.1|6081|6078.2|7
1616555380000|2021-03-24 03:09:40|6082.3|6079.5|6082.3|6079.5|6082.3|6079.5|6082.3|6079.5|0
1616555390000|2021-03-24 03:09:50|6083|6079|6078.9|6076.1|6083|6079.5|6078.9|6076.1|6
1616555400000|2021-03-24 03:10:00|6079.3|6076.5|6076.9|6074.1|6079.3|6076.5|6076.9|6074|0
1616555410000|2021-03-24 03:10:10|6077.8|6075|6079.9|6077.1|6079.9|6077.1|6077.8|6075|10
1616555420000|2021-03-24 03:10:20|6080.9|6078.1|6079.1|6076.3|6081.4|6078.1|6079|6076.2|0
1616555430000|2021-03-24 03:10:30|6079.9|6077.1|6080.6|6076.6|6081|6077.1|6079.9|6076.4|0
1616555440000|2021-03-24 03:10:40|6080.5|6077.7|6080.1|6077.3|6080.5|6077.7|6079.9|6077.1|1
1616555450000|2021-03-24 03:10:50|6080.4|6077.6|6080.3|6077.5|6080.4|6077.6|6080.3|6077.5|0
1616555460000|2021-03-24 03:11:00|6079.9|6077.1|6079.9|6077.1|6079.9|6077.1|6079.9|6077.1|0
1616555470000|2021-03-24 03:11:10|6080.5|6077.7|6080.5|6077.7|6080.6|6077.7|6079.9|6076.6|0
1616555480000|2021-03-24 03:11:20|6080.6|6077.8|6081|6078.2|6081|6078.2|6080.6|6077.8|0
1616555490000|2021-03-24 03:11:30|6081.5|6078.7|6084.5|6081.7|6084.5|6081.7|6081.5|6078.4|1
1616555500000|2021-03-24 03:11:40|6085.3|6082.5|6084.3|6081.5|6085.3|6082.5|6084.3|6081.5|0
1616555510000|2021-03-24 03:11:50|6082.9|6080.1|6082.9|6080.1|6084|6080.7|6082.9|6079.6|1
1616555520000|2021-03-24 03:12:00|6082.8|6080|6082.4|6079.6|6082.8|6080|6082.4|6079.6|0
1616555530000|2021-03-24 03:12:10|6082.5|6079.7|6083.5|6080.7|6083.5|6080.7|6082.5|6079.7|1
1616555540000|2021-03-24 03:12:20|6083.4|6080.6|6083.3|6080.5|6083.4|6080.6|6083.3|6080.5|0
1616555550000|2021-03-24 03:12:30|6082.9|6080.1|6082.9|6080.1|6082.9|6080.1|6082.9|6080.1|0
1616555570000|2021-03-24 03:12:50|6083.6|6079.6|6083.5|6080.7|6083.6|6080.7|6083.5|6079.6|0
1616555580000|2021-03-24 03:13:00|6083.4|6080.6|6082.9|6080.1|6083.4|6080.6|6082.9|6080.1|0
1616555590000|2021-03-24 03:13:10|6083.4|6080.6|6083.4|6080.6|6083.4|6080.6|6083.4|6080.6|0
1616555600000|2021-03-24 03:13:20|6083.5|6080.7|6083|6079|6083.5|6080.7|6082.3|6079|2
1616555610000|2021-03-24 03:13:30|6082.5|6079.7|6084.5|6081.7|6084.6|6081.7|6082.5|6079.7|0
1616555620000|2021-03-24 03:13:40|6084.9|6082.1|6082.9|6080.1|6084.9|6082.1|6082.9|6080.1|0
1616555630000|2021-03-24 03:13:50|6084|6080|6085.9|6083.1|6085.9|6083.1|6083.5|6080|1
1616555640000|2021-03-24 03:14:00|6086.3|6083.5|6084.6|6080.6|6086.3|6083.5|6083.9|6080.6|1
1616555650000|2021-03-24 03:14:10|6083.9|6081.1|6081.9|6079.1|6083.9|6081.1|6081.9|6079.1|0
1616555660000|2021-03-24 03:14:20|6082.6|6078.6|6082.4|6078.4|6082.6|6079.1|6081.9|6078.4|0
1616555670000|2021-03-24 03:14:30|6082|6078|6082.3|6079.5|6082.9|6080.1|6081.5|6078|1
1616555680000|2021-03-24 03:14:40|6081.9|6079.1|6081.9|6079.1|6081.9|6079.1|6081.9|6079.1|0
1616555690000|2021-03-24 03:14:50|6082.4|6079.6|6081.9|6079.1|6082.9|6080.1|6081.9|6079.1|3
1616555700000|2021-03-24 03:15:00|6081.5|6078.7|6082.3|6079.5|6083|6079.7|6081.5|6078.6|0
1616555710000|2021-03-24 03:15:10|6081.5|6078.7|6081.5|6078.7|6081.5|6078.7|6081.5|6078.7|0
1616555730000|2021-03-24 03:15:30|6081.9|6079.1|6081.9|6079.1|6081.9|6079.1|6080.9|6078.1|1
1616555750000|2021-03-24 03:15:50|6082.8|6080|6081.9|6079.1|6082.9|6080.1|6081.9|6078.6|7
1616555770000|2021-03-24 03:16:10|6082.3|6079.5|6083.9|6081.1|6083.9|6081.1|6082.3|6079.5|2
1616555780000|2021-03-24 03:16:20|6082.9|6080.1|6084.3|6081.5|6084.4|6081.6|6082.9|6080|4
1616555790000|2021-03-24 03:16:30|6083.9|6081.1|6083.3|6080.5|6083.9|6081.1|6083.3|6080.5|0
1616555800000|2021-03-24 03:16:40|6082.8|6080|6083.4|6080.6|6083.9|6081.1|6082.8|6080|1
1616555810000|2021-03-24 03:16:50|6083.3|6080.5|6083|6079|6083.9|6081.1|6082.3|6079|1
1616555820000|2021-03-24 03:17:00|6083.4|6079.4|6083.9|6081.1|6084.8|6082|6083.3|6079.4|3
1616555830000|2021-03-24 03:17:10|6084.5|6081.7|6083.3|6080.5|6085.5|6082.7|6083.3|6080.5|8
1616555840000|2021-03-24 03:17:20|6083.9|6081.1|6083.9|6081.1|6083.9|6081.1|6083.9|6081.1|0
1616555860000|2021-03-24 03:17:40|6083.8|6081|6082.3|6079.5|6083.8|6081|6081.5|6078.4|5
1616555870000|2021-03-24 03:17:50|6082.4|6079.6|6081.3|6078.5|6083.4|6080.5|6081.3|6078.5|5
1616555880000|2021-03-24 03:18:00|6082|6078|6082.8|6080|6083.3|6080.5|6081.5|6078|0
1616555890000|2021-03-24 03:18:10|6082|6079.2|6080.8|6078|6082|6079.2|6080.4|6077.6|8
1616555900000|2021-03-24 03:18:20|6081.3|6078.5|6084.3|6081.5|6084.9|6081.5|6081.3|6078.5|7
1616555920000|2021-03-24 03:18:40|6083.3|6080.5|6081.8|6079|6083.3|6080.5|6081.8|6079|1
1616555930000|2021-03-24 03:18:50|6082.3|6079.5|6082.3|6079.5|6082.3|6079.5|6082.3|6079.5|1
1616555940000|2021-03-24 03:19:00|6081.4|6078.6|6080.3|6077.5|6081.5|6078.6|6079.8|6077|6
1616555950000|2021-03-24 03:19:10|6079.8|6077|6080.3|6077.5|6080.3|6077.5|6079.8|6077|2
1616555980000|2021-03-24 03:19:40|6080.5|6077.7|6081.3|6078.5|6081.5|6078.7|6080.5|6077.7|8
1616555990000|2021-03-24 03:19:50|6080.3|6077.5|6080.9|6078.1|6081|6078.1|6080.3|6077|0
1616556000000|2021-03-24 03:20:00|6081.4|6077.4|6079.3|6076.5|6081.4|6078.1|6079.3|6076.4|6
1616556020000|2021-03-24 03:20:20|6080.3|6077.5|6080.3|6077.5|6080.3|6077.5|6080.3|6077.5|0
1616556030000|2021-03-24 03:20:30|6081.3|6078.5|6081.3|6078.5|6081.3|6078.5|6081.3|6078.5|1
1616556040000|2021-03-24 03:20:40|6081.4|6078.6|6081.4|6078.6|6081.4|6078.6|6081.4|6078.6|1
1616556050000|2021-03-24 03:20:50|6081.3|6078.5|6081.3|6078.5|6081.3|6078.5|6081.3|6078.5|0
1616556060000|2021-03-24 03:21:00|6081.5|6078.7|6080.3|6077.5|6081.9|6079.1|6080.3|6077.5|5
1616556070000|2021-03-24 03:21:10|||||||||3
1616556090000|2021-03-24 03:21:30|6079.8|6077|6080.3|6077.5|6080.3|6077.5|6079.8|6077|0
1616556120000|2021-03-24 03:22:00|6079.8|6077|6079.8|6077|6079.8|6077|6079.8|6077|2
1616556130000|2021-03-24 03:22:10|6079.3|6076.5|6080.3|6077.5|6080.3|6077.5|6079.3|6076.5|2
1616556140000|2021-03-24 03:22:20|6079.8|6077|6079.8|6077|6080.3|6077.5|6079.3|6076.5|3
1616556150000|2021-03-24 03:22:30|6079.3|6076.5|6079.3|6076.5|6079.8|6077|6079.3|6076.5|0
1616556160000|2021-03-24 03:22:40|6080.3|6077.5|6081.3|6078.5|6081.3|6078.5|6080.3|6077.5|2
1616556170000|2021-03-24 03:22:50|6082.3|6079.5|6081.3|6078.5|6082.3|6079.5|6081.3|6078.5|2
1616556180000|2021-03-24 03:23:00|6080.3|6077.5|6082.3|6079.5|6082.4|6079.5|6080.3|6077.5|1
1616556190000|2021-03-24 03:23:10|6082.2|6079.4|6081.3|6078.5|6082.2|6079.4|6081.3|6078.5|0
1616556200000|2021-03-24 03:23:20|6082|6078|6082.3|6079.5|6082.3|6079.5|6081.8|6078|1
1616556220000|2021-03-24 03:23:40|6083.4|6079.4|6083.3|6080.5|6083.4|6080.5|6082.9|6079.4|0
1616556230000|2021-03-24 03:23:50|6083.5|6080.7|6084.5|6081.7|6084.5|6081.7|6083.5|6080.7|3
1616556240000|2021-03-24 03:24:00|6085.3|6082.5|6085.3|6082.5|6085.3|6082.5|6085.3|6082.5|0
1616556250000|2021-03-24 03:24:10|6085.8|6083|6084.3|6081.5|6086.3|6083.5|6084.3|6081.5|4
1616556260000|2021-03-24 03:24:20|6084.4|6080.4|6083.9|6081.1|6084.4|6081.1|6083.3|6080.4|0
1616556280000|2021-03-24 03:24:40|6084.5|6081.7|6085.3|6082.5|6086|6082.5|6084.5|6081.7|0
1616556290000|2021-03-24 03:24:50|6084.3|6081.5|6085.4|6081.4|6085.4|6081.5|6084.3|6081.4|0
1616556300000|2021-03-24 03:25:00|6084.3|6081.5|6084.3|6081.5|6084.3|6081.5|6083.3|6080.5|3
1616556310000|2021-03-24 03:25:10|6083.3|6080.5|6083.3|6080.5|6084.4|6080.5|6083.3|6080.4|1
1616556320000|2021-03-24 03:25:20|6083.4|6079.4|6082.3|6079.5|6083.4|6079.5|6082.3|6079.4|1
1616556330000|2021-03-24 03:25:30|6083.3|6080.5|6083.5|6080.7|6083.5|6080.7|6083.3|6080.5|8
1616556340000|2021-03-24 03:25:40|6084|6080|6084.4|6080.4|6084.4|6080.5|6082.9|6080|0
1616556350000|2021-03-24 03:25:50|6083.3|6080.5|6083.9|6081.1|6084|6081.1|6083.3|6080|0
1616556360000|2021-03-24 03:26:00|6084.6|6080.6|6084.8|6082|6085.9|6082.5|6084.6|6080.6|0
1616556370000|2021-03-24 03:26:10|6084.3|6081.5|6085.2|6082.4|6085.3|6082.5|6084.3|6081.5|2
1616556390000|2021-03-24 03:26:30|6084.3|6081.5|6084.3|6081.5|6084.3|6081.5|6084.3|6081.5|0
1616556430000|2021-03-24 03:27:10|6085|6081|6083.3|6080.5|6085|6082|6083.3|6080.5|3
1616556440000|2021-03-24 03:27:20|6084.4|6080.4|6084.4|6080.4|6084.4|6080.4|6084.4|6080.4|0
1616556450000|2021-03-24 03:27:30|6083.9|6081.1|6083.9|6081.1|6083.9|6081.1|6083.9|6081.1|0
1616556460000|2021-03-24 03:27:40|6083.3|6080.5|6082.3|6079.5|6083.3|6080.5|6082.3|6079.5|0
1616556470000|2021-03-24 03:27:50|6083.3|6080.5|6084|6080|6084|6080.5|6083.3|6080|0
1616556480000|2021-03-24 03:28:00|6084.4|6080.4|6085.5|6082.7|6085.5|6082.7|6083.9|6080.4|0
1616556490000|2021-03-24 03:28:10|6085.3|6082.5|6085.9|6083.1|6085.9|6083.1|6085.3|6081.4|0
1616556500000|2021-03-24 03:28:20|6085.5|6082.7|6085.3|6082.5|6085.5|6082.7|6085.3|6082.5|0
1616556510000|2021-03-24 03:28:30|6084.1|6081.3|6085|6081|6085|6081.3|6083.9|6081|5
1616556520000|2021-03-24 03:28:40|6084.3|6081.5|6084.3|6081.5|6084.3|6081.5|6084.3|6081.5|0
1616556530000|2021-03-24 03:28:50|6085.3|6082.5|6087.8|6085|6087.8|6085|6085.3|6082.5|0
1616556540000|2021-03-24 03:29:00|6087.3|6084.5|6090.8|6088|6090.9|6088.1|6087.3|6084.5|12
1616556550000|2021-03-24 03:29:10|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|1
1616556560000|2021-03-24 03:29:20|6090.8|6088|6089.3|6086.5|6090.8|6088|6089.3|6086.4|3
1616556570000|2021-03-24 03:29:30|6089.8|6087|6091.4|6088.6|6091.4|6088.6|6089.8|6087|1
1616556580000|2021-03-24 03:29:40|6091.8|6089|6091.3|6088.5|6092.3|6089.5|6091.3|6088.5|3
1616556590000|2021-03-24 03:29:50|6090.5|6087.7|6090.3|6087.5|6090.5|6087.7|6090.3|6087.5|11
1616556600000|2021-03-24 03:30:00|6089.8|6087|6089.8|6087|6089.8|6087|6089.8|6087|0
1616556610000|2021-03-24 03:30:10|6088.5|6085.7|6087.9|6085.1|6089|6085.7|6086.9|6084.1|12
1616556630000|2021-03-24 03:30:30|6088.3|6085.5|6089.3|6086.5|6091|6088|6088.3|6085.5|4
1616556640000|2021-03-24 03:30:40|6088.9|6086.1|6091|6087|6091.4|6088.5|6088.9|6086.1|4
1616556650000|2021-03-24 03:30:50|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|6091.3|6088.5|0
1616556660000|2021-03-24 03:31:00|6092|6088|6089.9|6087.1|6092|6088.1|6089.9|6086.6|1
1616556670000|2021-03-24 03:31:10|6089.6|6085.6|6090.4|6086.4|6090.4|6087.1|6089.6|6085.6|0
1616556680000|2021-03-24 03:31:20|6090.3|6087.5|6090.3|6087.5|6090.3|6087.5|6090|6086|0
1616556690000|2021-03-24 03:31:30|6089.9|6087.1|6089.4|6086.6|6089.9|6087.1|6088.9|6086.1|0
1616556700000|2021-03-24 03:31:40|6089.3|6086.5|6089.9|6087.1|6089.9|6087.1|6088.9|6086.1|1
1616556710000|2021-03-24 03:31:50|6090|6087.2|6089.9|6087.1|6091|6088.1|6089.9|6087|0
1616556720000|2021-03-24 03:32:00|6090.3|6087.5|6090.4|6087.6|6091.5|6088.7|6090.3|6087.5|11
1616556730000|2021-03-24 03:32:10|6090.3|6087.5|6089.4|6086.6|6090.3|6087.5|6089.4|6086.6|2
1616556740000|2021-03-24 03:32:20|6090.3|6087.5|6090.5|6087.7|6090.5|6087.7|6090.3|6087.5|1
1616556750000|2021-03-24 03:32:30|6090.9|6088.1|6090.9|6088.1|6090.9|6088.1|6090.9|6088.1|0
1616556760000|2021-03-24 03:32:40|6089.9|6087.1|6091|6087|6091|6087.7|6089.9|6087|1
1616556770000|2021-03-24 03:32:50|6089.5|6086.7|6090.9|6088.1|6090.9|6088.1|6089.5|6086.7|0
1616556780000|2021-03-24 03:33:00|6090.5|6087.7|6090.5|6087.7|6090.5|6087.7|6090.5|6087.7|0
1616556790000|2021-03-24 03:33:10|6090.9|6088.1|6091.9|6089.1|6091.9|6089.1|6090.9|6088.1|1
1616556800000|2021-03-24 03:33:20|6091.4|6088.6|6090.9|6088.1|6091.4|6088.6|6090.9|6088.1|0
1616556810000|2021-03-24 03:33:30|6090.5|6087.7|6089.9|6087.1|6091|6087.7|6089.9|6087|0
1616556820000|2021-03-24 03:33:40|6089.5|6086.7|6089.5|6086.7|6089.5|6086.7|6089.5|6086.7|0
1616556840000|2021-03-24 03:34:00|6089.9|6087.1|6089.9|6087.1|6089.9|6087.1|6089.9|6087.1|0
1616556850000|2021-03-24 03:34:10|6090|6087.2|6091|6087|6091|6087.7|6090|6087|0
1616556860000|2021-03-24 03:34:20|6089.9|6087.1|6089.9|6087.1|6089.9|6087.1|6089.9|6087.1|0
1616556870000|2021-03-24 03:34:30|6090.1|6087.3|6090.9|6088.1|6090.9|6088.1|6090.1|6087.3|0
1616556880000|2021-03-24 03:34:40|6091.4|6088.6|6091.4|6088.6|6091.4|6088.6|6091.4|6088.6|0
1616556890000|2021-03-24 03:34:50|6091.5|6088.7|6091.5|6088.7|6091.5|6088.7|6091.5|6088.7|1
1616556910000|2021-03-24 03:35:10|6091.6|6087.6|6090.9|6088.1|6091.6|6088.1|6090.5|6087.6|0
1616556920000|2021-03-24 03:35:20|6091|6087|6089.9|6087.1|6091|6087.1|6089.4|6086.6|0
1616556940000|2021-03-24 03:35:40|6090.3|6087.5|6090.3|6087.5|6090.3|6087.5|6090.3|6087.5|0
1616556950000|2021-03-24 03:35:50|6089.5|6086.7|6089.9|6087.1|6090.6|6087.1|6089.5|6086.6|7
1616556960000|2021-03-24 03:36:00|6090.3|6087.5|6091.5|6088.7|6091.5|6088.7|6090.3|6087.5|3
1616556970000|2021-03-24 03:36:10|6092|6088|6091.6|6087.6|6092|6088|6091.6|6087.6|0
1616556990000|2021-03-24 03:36:30|6092|6088|6092|6088|6092|6088|6092|6088|0
1616557010000|2021-03-24 03:36:50|6091.5|6088.7|6093.5|6090.7|6094|6090.7|6091.5|6088.7|162
1616557020000|2021-03-24 03:37:00|6094.9|6092.1|6093.9|6091.1|6095|6092.1|6093.9|6091|0
1616557030000|2021-03-24 03:37:10|6094.6|6090.6|6094.6|6090.6|6095|6091.7|6094.1|6090.6|4
1616557050000|2021-03-24 03:37:30|6094.1|6091.3|6094.1|6091.3|6094.1|6091.3|6094.1|6091.3|0
1616557060000|2021-03-24 03:37:40|6093.9|6091.1|6093.5|6090.7|6093.9|6091.1|6093.4|6090.6|1
1616557070000|2021-03-24 03:37:50|6092.5|6089.7|6092.5|6089.7|6092.6|6089.7|6092.5|6088.6|0
1616557080000|2021-03-24 03:38:00|6093|6090.2|6092.3|6089.5|6093.4|6090.6|6092.3|6089.5|5
1616557090000|2021-03-24 03:38:10|6091.9|6089.1|6091.9|6089.1|6091.9|6089.1|6091.9|6089.1|0
1616557100000|2021-03-24 03:38:20|||||||||1
1616557120000|2021-03-24 03:38:40|6092.1|6089.3|6091.9|6089.1|6093|6089.7|6091.9|6089|0
1616557130000|2021-03-24 03:38:50|6092.1|6089.3|6092.5|6089.7|6092.5|6089.7|6092.1|6089.3|0
1616557140000|2021-03-24 03:39:00|6091.9|6089.1|6089.9|6087.1|6091.9|6089.1|6089.9|6087.1|8
1616557150000|2021-03-24 03:39:10|6090|6087.2|6089.4|6086.6|6090.4|6087.6|6089.4|6086.6|1
1616557170000|2021-03-24 03:39:30|6088.4|6085.6|6089.6|6085.6|6090|6086.6|6088.4|6085.6|2
1616557180000|2021-03-24 03:39:40|6088.9|6086.1|6088.9|6086.1|6088.9|6086.1|6088.9|6086.1|0
1616557200000|2021-03-24 03:40:00|6089.4|6086.6|6088.9|6086.1|6089.4|6086.6|6088.9|6086.1|0
1616557210000|2021-03-24 03:40:10|6089.1|6086.3|6089.1|6086.3|6089.1|6086.3|6089.1|6086.3|1
1616557220000|2021-03-24 03:40:20|6089.4|6086.6|6088.5|6085.7|6089.4|6086.6|6088.5|6085.7|1
1616557230000|2021-03-24 03:40:30|6088.9|6086.1|6089.5|6086.7|6089.5|6086.7|6088.9|6086.1|0
1616557240000|2021-03-24 03:40:40|6090|6086|6090|6086|6090|6086|6090|6086|0
1616557260000|2021-03-24 03:41:00|6089.5|6086.7|6090.1|6087.3|6090.1|6087.3|6089.5|6086.7|0
1616557270000|2021-03-24 03:41:10|6090.9|6088.1|6090.9|6088.1|6090.9|6088.1|6090.9|6088.1|0
1616557290000|2021-03-24 03:41:30|6092.1|6089.3|6092.5|6089.7|6092.5|6089.7|6092.1|6089.3|11
1616557360000|2021-03-24 03:42:40|6092.4|6089.6|6092.4|6089.6|6092.4|6089.6|6092.4|6089.6|0
1616557390000|2021-03-24 03:43:10|6092.9|6090.1|6092.5|6089.7|6093.6|6090.7|6092.4|6089.6|2
1616557420000|2021-03-24 03:43:40|6092.4|6089.6|6092.3|6089.5|6092.4|6089.6|6091.8|6089|64
1616557440000|2021-03-24 03:44:00|6091.9|6089.1|6091.9|6089.1|6091.9|6089.1|6091.9|6089.1|0
1616557470000|2021-03-24 03:44:30|6092.4|6089.6|6092.5|6089.7|6092.5|6089.7|6092.4|6089.6|2
1616557480000|2021-03-24 03:44:40|6091.9|6089.1|6091.9|6089.1|6091.9|6089.1|6091.9|6089.1|0
1616557500000|2021-03-24 03:45:00|6092.4|6089.6|6093.9|6091.1|6095|6091.7|6092.4|6089.6|5
1616557510000|2021-03-24 03:45:10|6093.8|6091|6092.3|6089.5|6093.8|6091|6092.3|6089.5|0
1616557520000|2021-03-24 03:45:20|6091.8|6089|6091.3|6088.5|6091.8|6089|6090.9|6088.1|0
1616557530000|2021-03-24 03:45:30|6090.9|6088.1|6091.9|6089.1|6092.4|6089.1|6090.9|6088.1|0
1616557540000|2021-03-24 03:45:40|6092.4|6088.4|6092.4|6088.4|6092.4|6088.4|6092.4|6088.4|0
1616557560000|2021-03-24 03:46:00|6092|6088|6092|6088|6092|6088|6092|6088|0
1616557570000|2021-03-24 03:46:10|6092.8|6090|6092.4|6089.6|6092.8|6090|6092.3|6089.5|2
1616557580000|2021-03-24 03:46:20|6092.3|6089.5|6093.4|6090.6|6093.4|6090.6|6092.3|6089.5|0
1616557590000|2021-03-24 03:46:30|6093.3|6090.5|6092.8|6090|6093.3|6090.5|6092.3|6089.5|0
1616557620000|2021-03-24 03:47:00|6093.3|6090.5|6093.5|6090.7|6093.5|6090.7|6093.3|6090.5|1
1616557630000|2021-03-24 03:47:10|6093.4|6090.6|6092.9|6090.1|6093.4|6090.6|6092.9|6090.1|0
1616557650000|2021-03-24 03:47:30|6093.5|6090.7|6092.8|6090|6093.5|6090.7|6092.8|6090|2
1616557660000|2021-03-24 03:47:40|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|6092.3|6089.5|0
1616557670000|2021-03-24 03:47:50|6092.8|6090|6092.9|6090.1|6092.9|6090.1|6092.8|6090|0
1616557690000|2021-03-24 03:48:10|6092.8|6090|6092.8|6090|6092.8|6090|6092.8|6090|1
1616557700000|2021-03-24 03:48:20|6092.3|6089.5|6092.9|6090.1|6092.9|6090.1|6092.3|6089.5|0
1616557710000|2021-03-24 03:48:30|6092.8|6090|6092.8|6090|6092.8|6090|6092.8|6090|0
1616557720000|2021-03-24 03:48:40|6092.3|6089.5|6093.3|6090.5|6093.3|6090.5|6092.3|6089.5|1
1616557730000|2021-03-24 03:48:50|6092.9|6090.1|6092.3|6089.5|6092.9|6090.1|6092.3|6089.5|3
1616557740000|2021-03-24 03:49:00|6092.8|6090|6095.4|6092.6|6095.8|6093|6092.8|6090|60
1616557750000|2021-03-24 03:49:10|6095.3|6092.5|6094.8|6092|6095.4|6092.6|6094.8|6092|2
1616557760000|2021-03-24 03:49:20|6094.9|6092.1|6095.3|6092.5|6095.3|6092.5|6094.9|6092.1|0
1616557770000|2021-03-24 03:49:30|6094.9|6092.1|6094.8|6092|6094.9|6092.1|6094.8|6092|0
1616557780000|2021-03-24 03:49:40|6095.3|6092.5|6095.3|6092.5|6095.3|6092.5|6095.3|6092.5|1
1616557790000|2021-03-24 03:49:50|6095|6092.2|6095|6092.2|6095|6092.2|6095|6092.2|0
1616557800000|2021-03-24 03:50:00|6095.4|6092.6|6095.3|6092.5|6095.4|6092.6|6095.3|6092.5|1
1616557810000|2021-03-24 03:50:10|6094.8|6092|6094.8|6092|6095.4|6092.6|6094.5|6091.7|3
1616557830000|2021-03-24 03:50:30|6093.9|6091.1|6093.3|6090.5|6093.9|6091.1|6093.3|6090.5|0
1616557840000|2021-03-24 03:50:40|6094|6090|6093.3|6090.5|6094|6091.1|6093.3|6090|1
1616557850000|2021-03-24 03:50:50|||||||||1
1616557880000|2021-03-24 03:51:20|6093.4|6090.6|6093.3|6090.5|6093.4|6090.6|6093.3|6090.5|0
1616557890000|2021-03-24 03:51:30|6093.4|6090.6|6093.4|6090.6|6093.4|6090.6|6093.4|6090.6|0
1616557900000|2021-03-24 03:51:40|6093.3|6090.5|6093.3|6090.5|6093.4|6090.6|6093.3|6090.5|0
1616557920000|2021-03-24 03:52:00|6093.8|6091|6094.3|6091.5|6094.3|6091.5|6093.8|6091|12
1616557930000|2021-03-24 03:52:10|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|25
1616557940000|2021-03-24 03:52:20|6092.8|6090|6092.3|6089.5|6092.8|6090|6091.3|6088.5|35
1616557970000|2021-03-24 03:52:50|6091.8|6089|6090.3|6087.5|6091.8|6089|6090.3|6087.4|5
1616557990000|2021-03-24 03:53:10|6090.4|6087.6|6090.3|6087.5|6090.4|6087.6|6090.3|6087.5|6
1616558010000|2021-03-24 03:53:30|6090.9|6088.1|6090.9|6088.1|6090.9|6088.1|6090.9|6088.1|1
1616558020000|2021-03-24 03:53:40|6090.4|6087.6|6090.4|6087.6|6090.4|6087.6|6090.4|6087.6|0
1616558030000|2021-03-24 03:53:50|6090.3|6087.5|6089.4|6086.6|6090.3|6087.5|6089.4|6086.6|0
1616558050000|2021-03-24 03:54:10|6089.9|6087.1|6089.9|6087.1|6089.9|6087.1|6089.9|6087.1|3
1616558070000|2021-03-24 03:54:30|6089.4|6086.6|6089.4|6086.6|6089.4|6086.6|6089.4|6086.6|0
1616558080000|2021-03-24 03:54:40|6090.3|6087.5|6090.3|6087.5|6090.3|6087.5|6090.3|6087.5|1
1616558090000|2021-03-24 03:54:50|6090.9|6088.1|6090.9|6088.1|6090.9|6088.1|6090.9|6088.1|0
1616558110000|2021-03-24 03:55:10|6091|6087|6090.4|6087.6|6091|6087.6|6090.4|6087|0
1616558120000|2021-03-24 03:55:20|6089.9|6087.1|6090.9|6088.1|6090.9|6088.1|6089.9|6087.1|0
1616558130000|2021-03-24 03:55:30|6090.4|6087.6|6090.4|6087.6|6090.4|6087.6|6090.4|6087.6|1
1616558150000|2021-03-24 03:55:50|6090.3|6087.5|6090.4|6087.6|6090.4|6087.6|6089.9|6087.1|0
1616558160000|2021-03-24 03:56:00|6090.3|6087.5|6090.4|6087.6|6090.9|6088.1|6089.9|6087.1|0
1616558180000|2021-03-24 03:56:20|6090.3|6087.5|6089.9|6087.1|6090.3|6087.5|6089.9|6087.1|0
1616558190000|2021-03-24 03:56:30|6090.4|6087.6|6090.9|6088.1|6090.9|6088.1|6090.4|6087.6|0
1616558200000|2021-03-24 03:56:40|6090.4|6087.6|6090.4|6087.6|6090.4|6087.6|6090.4|6087.6|0
1616558220000|2021-03-24 03:57:00|6089.9|6087.1|6090.4|6087.6|6090.4|6087.6|6089.9|6087.1|3
1616558230000|2021-03-24 03:57:10|||||||||1
1616558250000|2021-03-24 03:57:30|6091.4|6088.6|6091.4|6088.6|6091.4|6088.6|6091.4|6088.6|3
1616558260000|2021-03-24 03:57:40|6091.9|6089.1|6093.3|6090.5|6093.3|6090.5|6091.9|6089.1|1
1616558280000|2021-03-24 03:58:00|6092.9|6090.1|6092.4|6089.6|6093.4|6090.6|6092.4|6089.6|1
1616558290000|2021-03-24 03:58:10|6091.4|6088.6|6091.4|6088.6|6091.4|6088.6|6091.4|6088.6|0
1616558300000|2021-03-24 03:58:20|6091.9|6089.1|6090.9|6088.1|6091.9|6089.1|6090.9|6088.1|0
1616558320000|2021-03-24 03:58:40|6091.9|6089.1|6091.3|6088.5|6091.9|6089.1|6091.3|6088.5|5
1616558340000|2021-03-24 03:59:00|6090.9|6088.1|6090.9|6088.1|6090.9|6088.1|6090.9|6088.1|0
1616558350000|2021-03-24 03:59:10|6091.9|6089.1|6091.9|6089.1|6091.9|6089.1|6091.9|6089.1|1
1616558360000|2021-03-24 03:59:20|6091.4|6088.6|6090.9|6088.1|6091.4|6088.6|6090.9|6088.1|1
1616558370000|2021-03-24 03:59:30|6091.4|6088.6|6090.4|6087.6|6091.4|6088.6|6089.9|6087.1|2
1616558390000|2021-03-24 03:59:50|6089.4|6086.6|6089.8|6087|6089.8|6087|6089.4|6086.6|0
1616558400000|2021-03-24 04:00:00|6089.4|6086.6|6089.5|6086.7|6089.5|6086.7|6089.4|6086.6|0
1616558410000|2021-03-24 04:00:10|6090.4|6087.6|6089.4|6086.6|6090.4|6087.6|6089.4|6086.6|3
1616558420000|2021-03-24 04:00:20|6089.9|6087.1|6089.9|6087.1|6089.9|6087.1|6089.9|6087.1|0
1616558430000|2021-03-24 04:00:30|6089.8|6087|6088.9|6086.1|6089.9|6087.1|6088.9|6086.1|0
1616558440000|2021-03-24 04:00:40|6089.4|6086.6|6089.4|6086.6|6089.4|6086.6|6089.4|6086.6|9
1616558450000|2021-03-24 04:00:50|||||||||1
1616558460000|2021-03-24 04:01:00|6088.9|6086.1|6089.4|6086.6|6090.4|6087.6|6088.9|6086.1|5
1616558470000|2021-03-24 04:01:10|6089.9|6087.1|6089.4|6086.6|6089.9|6087.1|6089.4|6086.6|2
1616558500000|2021-03-24 04:01:40|||||||||1
1616558510000|2021-03-24 04:01:50|6088.9|6086.1|6089.4|6086.6|6089.4|6086.6|6088.9|6086.1|2
1616558540000|2021-03-24 04:02:20|6088.9|6086.1|6089.4|6086.6|6089.4|6086.6|6088.9|6086.1|0
1616558550000|2021-03-24 04:02:30|6089.3|6086.5|6089.3|6086.5|6089.3|6086.5|6089.3|6086.5|0
1616558560000|2021-03-24 04:02:40|6089.4|6086.6|6089.4|6086.6|6089.4|6086.6|6088.9|6086.1|0
1616558610000|2021-03-24 04:03:30|6089.3|6086.5|6088.9|6086.1|6089.3|6086.5|6088.9|6086.1|0
1616558620000|2021-03-24 04:03:40|6089.4|6086.6|6089.4|6086.6|6089.4|6086.6|6089.4|6086.6|0
1616558640000|2021-03-24 04:04:00|6088.9|6086.1|6087.4|6084.6|6088.9|6086.1|6087.4|6084.6|2
1616558650000|2021-03-24 04:04:10|6087.8|6085|6083.4|6080.6|6087.9|6085.1|6083.4|6080|103
1616558660000|2021-03-24 04:04:20|6083.9|6081.1|6084.4|6081.6|6084.4|6081.6|6083.9|6081.1|12
1616558670000|2021-03-24 04:04:30|6084.2|6081.4|6084.4|6081.6|6084.4|6081.6|6083.4|6080.6|0
1616558700000|2021-03-24 04:05:00|6085.2|6082.4|6088.4|6085.6|6088.4|6085.6|6085.2|6082.4|10
1616558720000|2021-03-24 04:05:20|6087.9|6085.1|6087.9|6085.1|6088.4|6085.6|6087.4|6084.6|2
1616558730000|2021-03-24 04:05:30|6087.4|6084.6|6086.9|6084.1|6087.4|6084.6|6086.9|6084.1|0
1616558740000|2021-03-24 04:05:40|6087.4|6084.6|6087.5|6084.7|6087.5|6084.7|6087.4|6084.6|5
1616558750000|2021-03-24 04:05:50|6088|6085.2|6088|6085.2|6088|6085.2|6088|6085.2|0
1616558760000|2021-03-24 04:06:00|6087.6|6084.8|6087.6|6084.8|6087.6|6084.8|6087.4|6084.6|7
1616558770000|2021-03-24 04:06:10|6088|6085.2|6088|6085.2|6088|6085.2|6088|6085.2|0
1616558800000|2021-03-24 04:06:40|||||||||1
1616558820000|2021-03-24 04:07:00|6087.4|6084.6|6089.5|6086.7|6089.5|6086.7|6087.4|6084.6|12
1616558830000|2021-03-24 04:07:10|6090.4|6087.6|6090.6|6087.8|6090.6|6087.8|6090.4|6087.6|6
1616558840000|2021-03-24 04:07:20|6091.4|6088.6|6091|6088.2|6091.4|6088.6|6090.9|6088.1|6
1616558850000|2021-03-24 04:07:30|6091.4|6088.6|6091.4|6088.6|6091.4|6088.6|6091.4|6088.6|0
1616558870000|2021-03-24 04:07:50|||||||||1
1616558880000|2021-03-24 04:08:00|6091.5|6088.7|6091.4|6088.6|6091.5|6088.7|6091.4|6088.6|1
1616558900000|2021-03-24 04:08:20|6092.4|6089.6|6092.4|6089.6|6092.4|6089.6|6092.4|6089.6|2
1616558910000|2021-03-24 04:08:30|6092.5|6089.7|6092.4|6089.6|6092.5|6089.7|6092|6089.2|2
1616558920000|2021-03-24 04:08:40|6092.5|6089.7|6092.4|6089.6|6093.5|6090.1|6092.4|6089.5|2
1616558930000|2021-03-24 04:08:50|6092.9|6090.1|6092.9|6090.1|6092.9|6090.1|6092.9|6090.1|2
1616558940000|2021-03-24 04:09:00|6092.5|6089.7|6092.5|6089.7|6092.5|6089.7|6091.9|6089.1|0
1616558950000|2021-03-24 04:09:10|6092.9|6090.1|6092.4|6089.6|6092.9|6090.1|6092.4|6089.6|0
1616558970000|2021-03-24 04:09:30|6091.9|6089.1|6091.9|6089.1|6091.9|6089.1|6091.4|6088.6|1
1616558980000|2021-03-24 04:09:40|6092.4|6089.6|6092.4|6089.6|6092.9|6090.1|6092.4|6089.6|0
1616558990000|2021-03-24 04:09:50|6091.9|6089.1|6091.9|6089.1|6091.9|6089.1|6091.9|6089.1|1
1616559000000|2021-03-24 04:10:00|||||||||1
1616559010000|2021-03-24 04:10:10|6092.4|6089.6|6093.5|6090.7|6093.5|6090.7|6092.4|6089.6|1
1616559020000|2021-03-24 04:10:20|6093.7|6090.9|6093.7|6090.9|6093.7|6090.9|6093.7|6090.9|9
1616559030000|2021-03-24 04:10:30|6094.5|6091.7|6093.4|6090.6|6094.5|6091.7|6093.4|6090.6|2
1616559040000|2021-03-24 04:10:40|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|20
1616559060000|2021-03-24 04:11:00|6094.4|6091.6|6093.9|6091.1|6095.4|6092.6|6093.9|6091.1|18
1616559090000|2021-03-24 04:11:30|6093.4|6090.6|6093.4|6090.6|6093.8|6091|6093.4|6090.6|1
1616559100000|2021-03-24 04:11:40|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|1
1616559110000|2021-03-24 04:11:50|6094.4|6091.6|6094.4|6091.6|6094.4|6091.6|6094.4|6091.6|1
1616559140000|2021-03-24 04:12:20|6094.9|6092.1|6094.9|6092.1|6095.4|6092.6|6094.9|6092.1|1
1616559150000|2021-03-24 04:12:30|6095.4|6092.6|6094.4|6091.6|6095.4|6092.6|6094.4|6091.6|0
1616559160000|2021-03-24 04:12:40|6094.3|6091.5|6093.4|6090.6|6094.3|6091.5|6093.4|6090.6|0
1616559180000|2021-03-24 04:13:00|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|0
1616559200000|2021-03-24 04:13:20|6092.9|6090.1|6092.9|6090.1|6092.9|6090.1|6092.9|6090.1|0
1616559210000|2021-03-24 04:13:30|||||||||2
1616559240000|2021-03-24 04:14:00|6091.6|6088.8|6091.4|6088.6|6091.6|6088.8|6091.4|6088.6|2
1616559250000|2021-03-24 04:14:10|||||||||2
1616559260000|2021-03-24 04:14:20|||||||||7
1616559290000|2021-03-24 04:14:50|6091.5|6088.7|6092.4|6089.6|6092.4|6089.6|6091.5|6088.7|7
1616559310000|2021-03-24 04:15:10|6092.5|6089.7|6092.9|6090.1|6092.9|6090.1|6092.5|6089.7|1
1616559330000|2021-03-24 04:15:30|6092.4|6089.6|6092.5|6089.7|6092.5|6089.7|6092.4|6089.6|1
1616559340000|2021-03-24 04:15:40|6092.4|6089.6|6092.4|6089.6|6092.9|6090.1|6092.4|6089.6|0
1616559360000|2021-03-24 04:16:00|6091.9|6089.1|6091.4|6088.6|6091.9|6089.1|6091.4|6088.6|0
1616559370000|2021-03-24 04:16:10|6090.6|6087.8|6090.4|6087.6|6090.6|6087.8|6090.4|6087.6|1
1616559380000|2021-03-24 04:16:20|6090.1|6087.3|6090.1|6087.3|6090.1|6087.3|6090.1|6087.3|1
1616559390000|2021-03-24 04:16:30|6090.9|6088.1|6090.9|6088.1|6090.9|6088.1|6090.9|6088.1|0
1616559400000|2021-03-24 04:16:40|6091.4|6088.6|6090.9|6088.1|6091.4|6088.6|6090.4|6087.6|1
1616559420000|2021-03-24 04:17:00|6091.4|6088.6|6091.4|6088.6|6091.4|6088.6|6091.4|6088.6|0
1616559440000|2021-03-24 04:17:20|||||||||1
1616559450000|2021-03-24 04:17:30|||||||||1
1616559460000|2021-03-24 04:17:40|6091.5|6088.7|6091.9|6089.1|6091.9|6089.1|6091.5|6088.7|0
1616559480000|2021-03-24 04:18:00|6091.4|6088.6|6091.4|6088.6|6091.4|6088.6|6091.4|6088.6|0
1616559530000|2021-03-24 04:18:50|6090.9|6088.1|6090.8|6088|6090.9|6088.1|6090.8|6088|1
1616559540000|2021-03-24 04:19:00|6090.4|6087.6|6092.4|6089.6|6092.4|6089.6|6090.4|6087.6|9
1616559580000|2021-03-24 04:19:40|6091.9|6089.1|6092.4|6089.6|6092.4|6089.6|6091.9|6089.1|1
1616559590000|2021-03-24 04:19:50|6092.3|6089.5|6092.4|6089.6|6092.4|6089.6|6091.9|6089.1|2
1616559600000|2021-03-24 04:20:00|6092.9|6090.1|6092.9|6090.1|6092.9|6090.1|6092.9|6090.1|10
1616559620000|2021-03-24 04:20:20|6093.4|6090.6|6093.4|6090.6|6093.4|6090.6|6093.4|6090.6|2
1616559630000|2021-03-24 04:20:30|||||||||1
1616559640000|2021-03-24 04:20:40|6093.9|6091.1|6093.9|6091.1|6094.5|6091.7|6093.9|6091.1|8
1616559650000|2021-03-24 04:20:50|6094.4|6091.6|6093.4|6090.6|6094.4|6091.6|6093.4|6090.6|7
1616559680000|2021-03-24 04:21:20|||||||||4
1616559690000|2021-03-24 04:21:30|||||||||1
1616559730000|2021-03-24 04:22:10|6093.9|6091.1|6094.4|6091.6|6095|6092.1|6093.9|6091|9
1616559740000|2021-03-24 04:22:20|6094.9|6092.1|6094.4|6091.6|6094.9|6092.1|6094.4|6091.6|0
1616559780000|2021-03-24 04:23:00|6094.1|6091.3|6093.9|6091.1|6095|6092.1|6093.9|6091|0
1616559790000|2021-03-24 04:23:10|6093|6090.2|6093|6090.2|6093|6090.2|6093|6090.2|0
1616559800000|2021-03-24 04:23:20|6095|6091|6098.9|6096.1|6099|6096.1|6095|6091|101
1616559810000|2021-03-24 04:23:30|6098.4|6095.6|6097.9|6095.1|6098.4|6095.6|6097.9|6095.1|4
1616559820000|2021-03-24 04:23:40|6098.4|6095.6|6098.4|6095.6|6098.4|6095.6|6098.4|6095.6|0
1616559850000|2021-03-24 04:24:10|6097.9|6095.1|6097.9|6095.1|6097.9|6095.1|6097.9|6095.1|0
1616559870000|2021-03-24 04:24:30|||||||||3
1616559890000|2021-03-24 04:24:50|6097|6094.2|6095.4|6092.6|6097|6094.2|6095.4|6092.6|1
1616559910000|2021-03-24 04:25:10|6096.5|6093.7|6098.4|6095.6|6098.4|6095.6|6096.5|6093.7|4
1616559920000|2021-03-24 04:25:20|6100.4|6097.6|6100.4|6097.6|6100.4|6097.6|6100.4|6097.6|63
1616559930000|2021-03-24 04:25:30|6100.3|6097.5|6100.4|6097.6|6100.9|6098.1|6098.9|6096.1|2
1616559940000|2021-03-24 04:25:40|6100|6096|6100|6096|6100|6096|6100|6096|0
1616559950000|2021-03-24 04:25:50|6099.9|6097.1|6099.9|6097.1|6099.9|6097.1|6099.9|6097.1|0
1616559960000|2021-03-24 04:26:00|6100|6096|6100|6096|6100|6096|6100|6096|0
1616559970000|2021-03-24 04:26:10|6098.9|6096.1|6098.9|6096.1|6099.4|6096.6|6098.9|6096.1|0
1616559990000|2021-03-24 04:26:30|6098.4|6095.6|6098.9|6096.1|6098.9|6096.1|6098.4|6095.6|1
1616560000000|2021-03-24 04:26:40|6098.4|6095.6|6099.4|6096.6|6100.4|6097.6|6098.4|6095.6|37
1616560010000|2021-03-24 04:26:50|6099.5|6095.5|6099.4|6096.6|6099.5|6096.6|6099.4|6095.5|0
1616560020000|2021-03-24 04:27:00|6098.4|6095.6|6098.4|6095.6|6098.4|6095.6|6098.4|6095.6|0
1616560030000|2021-03-24 04:27:10|6098.9|6096.1|6098.9|6096.1|6098.9|6096.1|6098.9|6096.1|1
1616560050000|2021-03-24 04:27:30|6098.8|6096|6098.4|6095.6|6098.8|6096|6098.4|6095.6|3
1616560060000|2021-03-24 04:27:40|6098.5|6095.7|6098.9|6096.1|6098.9|6096.1|6098.5|6095.7|0
1616560070000|2021-03-24 04:27:50|6099.5|6095.5|6099.5|6095.5|6099.5|6095.5|6099.5|6095.5|0
1616560080000|2021-03-24 04:28:00|6099|6095|6098.9|6096.1|6100.5|6097.1|6098.5|6095|0
1616560110000|2021-03-24 04:28:30|6098.4|6095.6|6098.9|6096.1|6098.9|6096.1|6098.4|6095.6|2
1616560120000|2021-03-24 04:28:40|6099.4|6096.6|6098.4|6095.6|6099.4|6096.6|6098.4|6095.6|0
1616560130000|2021-03-24 04:28:50|6098.9|6096.1|6098.9|6096.1|6098.9|6096.1|6098.9|6096.1|0
1616560140000|2021-03-24 04:29:00|||||||||2
1616560150000|2021-03-24 04:29:10|||||||||1
1616560160000|2021-03-24 04:29:20|6098.8|6096|6097.4|6094.6|6098.8|6096|6097.4|6094.6|2
1616560170000|2021-03-24 04:29:30|6096.9|6094.1|6097.4|6094.6|6097.9|6095.1|6096.9|6094.1|4
1616560180000|2021-03-24 04:29:40|6097.9|6095.1|6099.4|6096.6|6099.4|6096.6|6097.9|6095.1|3
1616560190000|2021-03-24 04:29:50|6097.9|6095.1|6099.9|6097.1|6099.9|6097.1|6097.9|6094.9|3
1616560200000|2021-03-24 04:30:00|6100.4|6097.6|6100.8|6098|6101|6098.1|6100.4|6097|7
1616560210000|2021-03-24 04:30:10|6100.4|6097.6|6100.4|6097.6|6100.9|6098.1|6100.4|6097.6|2
1616560220000|2021-03-24 04:30:20|6100.9|6096.9|6099.8|6097|6100.9|6097|6099.8|6096.9|3
1616560230000|2021-03-24 04:30:30|6099.4|6096.6|6099.4|6096.6|6099.4|6096.6|6099.4|6096.6|0
1616560240000|2021-03-24 04:30:40|6099.9|6095.9|6101.4|6098.6|6101.4|6098.6|6099|6095|28
1616560250000|2021-03-24 04:30:50|6101.5|6098.7|6101.9|6099.1|6101.9|6099.1|6101.5|6098.7|3
1616560260000|2021-03-24 04:31:00|6101.4|6098.6|6100.9|6098.1|6101.5|6098.6|6100.9|6097.5|0
1616560270000|2021-03-24 04:31:10|6100.8|6098|6099.9|6097.1|6100.8|6098|6099.4|6096.6|5
1616560280000|2021-03-24 04:31:20|||||||||1
1616560290000|2021-03-24 04:31:30|6100.5|6096.5|6099.4|6096.6|6100.5|6097.6|6099.4|6096|0
1616560300000|2021-03-24 04:31:40|6101.4|6098.6|6101.4|6098.6|6101.4|6098.6|6101.4|6098.6|7
1616560310000|2021-03-24 04:31:50|6100.4|6097.6|6101.4|6098.6|6101.4|6098.6|6100.4|6097.6|7
1616560320000|2021-03-24 04:32:00|6101.5|6097.5|6100.4|6097.6|6101.5|6097.6|6100.4|6097.5|0
1616560330000|2021-03-24 04:32:10|6100.5|6096.5|6100.5|6096.5|6100.5|6096.5|6100.5|6096.5|0
1616560340000|2021-03-24 04:32:20|6099.9|6097.1|6100.9|6096.9|6100.9|6097.6|6099.9|6096.9|0
1616560350000|2021-03-24 04:32:30|6100.5|6096.5|6099.9|6097.1|6100.5|6097.1|6099.4|6096.5|0
1616560360000|2021-03-24 04:32:40|6100.9|6098.1|6100.4|6097.6|6100.9|6098.1|6100.4|6097.6|0
1616560380000|2021-03-24 04:33:00|6101|6097|6100.4|6097.6|6101|6097.6|6100.4|6097|0
1616560390000|2021-03-24 04:33:10|6100.9|6098.1|6100.9|6098.1|6100.9|6098.1|6100.9|6098.1|0
1616560400000|2021-03-24 04:33:20|6101.4|6098.6|6101.4|6098.6|6101.4|6098.6|6101.4|6098.6|0
1616560420000|2021-03-24 04:33:40|6101.9|6099.1|6101.9|6099.1|6101.9|6099.1|6101.9|6099.1|1
1616560430000|2021-03-24 04:33:50|6101|6097|6099.9|6097.1|6101|6097.6|6099.9|6097|0
1616560440000|2021-03-24 04:34:00|6100.5|6096.5|6101.5|6097.5|6101.5|6098.6|6099.4|6096|1
1616560450000|2021-03-24 04:34:10|6101|6097|6100.9|6098.1|6101.4|6098.6|6100.9|6097|0
1616560470000|2021-03-24 04:34:30|6101.4|6098.6|6101.4|6098.6|6101.4|6098.6|6100.9|6098.1|6
1616560490000|2021-03-24 04:34:50|6101.9|6099.1|6101.9|6099.1|6101.9|6099.1|6101.9|6099.1|2
1616560500000|2021-03-24 04:35:00|||||||||2
1616560510000|2021-03-24 04:35:10|6102.4|6099.6|6102.4|6099.6|6102.4|6099.6|6102.4|6099.6|1
1616560520000|2021-03-24 04:35:20|6102.9|6098.9|6100.9|6098.1|6102.9|6098.9|6100.9|6098|1
1616560530000|2021-03-24 04:35:30|6101.4|6098.6|6102.4|6099.6|6102.4|6099.6|6101.4|6098.6|1
1616560540000|2021-03-24 04:35:40|||||||||2
1616560550000|2021-03-24 04:35:50|6101.9|6099.1|6101.9|6099.1|6101.9|6099.1|6101.9|6099.1|2
1616560560000|2021-03-24 04:36:00|6102|6099.2|6102.9|6100.1|6102.9|6100.1|6102|6099.2|3
1616560570000|2021-03-24 04:36:10|6102.8|6100|6102.9|6100.1|6102.9|6100.1|6102.8|6100|2
1616560580000|2021-03-24 04:36:20|||||||||1
1616560600000|2021-03-24 04:36:40|||||||||2
1616560620000|2021-03-24 04:37:00|||||||||4
1616560630000|2021-03-24 04:37:10|6103.4|6100.6|6101.4|6098.6|6103.4|6100.6|6101.4|6098|4
1616560640000|2021-03-24 04:37:20|6102.9|6100.1|6103.4|6100.6|6103.4|6100.6|6102.9|6100.1|16
1616560650000|2021-03-24 04:37:30|6103.5|6100.7|6102.9|6100.1|6103.5|6100.7|6102.9|6100.1|1
1616560660000|2021-03-24 04:37:40|6102.5|6099.7|6104.4|6101.6|6104.4|6101.6|6102.5|6099.7|4
1616560680000|2021-03-24 04:38:00|6103.9|6101.1|6103.4|6100.6|6104.5|6101.1|6103.4|6100.5|1
1616560690000|2021-03-24 04:38:10|6102.5|6099.7|6102.5|6099.7|6102.5|6099.7|6102.5|6099.7|0
1616560710000|2021-03-24 04:38:30|6102.7|6099.9|6103.4|6100.6|6103.4|6100.6|6102.7|6099.9|2
1616560720000|2021-03-24 04:38:40|||||||||1
1616560750000|2021-03-24 04:39:10|6102.5|6099.7|6102.5|6099.7|6102.5|6099.7|6102.5|6099.7|0
1616560770000|2021-03-24 04:39:30|6103|6099|6101.5|6098.7|6103|6099|6101.5|6098.7|0
1616560790000|2021-03-24 04:39:50|6101.4|6098.6|6101|6098.2|6101.4|6098.6|6101|6098.2|0
1616560800000|2021-03-24 04:40:00|6100.9|6098.1|6100.4|6097.6|6100.9|6098.1|6100.4|6097.6|1
1616560810000|2021-03-24 04:40:10|6100.9|6098.1|6099.9|6097.1|6101|6098.2|6099.5|6096.7|8
1616560820000|2021-03-24 04:40:20|6100.9|6098.1|6100.9|6098.1|6100.9|6098.1|6100.8|6098|0
1616560830000|2021-03-24 04:40:30|6100.4|6097.6|6100.4|6097.6|6100.4|6097.6|6097.4|6094|25
1616560840000|2021-03-24 04:40:40|6099.4|6096.6|6099.4|6096.6|6099.4|6096.6|6099.4|6096.6|1
1616560850000|2021-03-24 04:40:50|6098.9|6096.1|6098.9|6096.1|6098.9|6096.1|6098.9|6096.1|1
1616560860000|2021-03-24 04:41:00|6098.4|6095.6|6098.4|6095.6|6098.9|6096.1|6098.4|6095.6|1
1616560870000|2021-03-24 04:41:10|6098.9|6094.9|6097.9|6095.1|6098.9|6095.6|6097.9|6094.9|1
1616560890000|2021-03-24 04:41:30|6098.4|6095.6|6098.4|6095.6|6098.4|6095.6|6098.4|6095.6|0
1616560900000|2021-03-24 04:41:40|6099.2|6096.4|6099.4|6096.6|6099.4|6096.6|6099.2|6096.4|1
1616560910000|2021-03-24 04:41:50|6099.5|6095.5|6098.8|6096|6099.5|6096|6098.8|6095.5|1
1616560920000|2021-03-24 04:42:00|6098.4|6095.6|6097.8|6095|6098.4|6095.6|6097.8|6095|0
1616560930000|2021-03-24 04:42:10|6097.4|6094.6|6097.4|6094.6|6097.4|6094.6|6097.4|6094.6|0
1616560940000|2021-03-24 04:42:20|6097.9|6095.1|6098.5|6094.5|6098.5|6095.1|6097.9|6094.5|0
1616560950000|2021-03-24 04:42:30|6098|6094|6098|6094|6098|6094|6098|6094|1
1616560960000|2021-03-24 04:42:40|6098.4|6095.6|6098.4|6095.6|6098.4|6095.6|6098.4|6095.6|0
1616560970000|2021-03-24 04:42:50|6098.9|6094.9|6097.4|6094.6|6098.9|6095|6097.4|6093.9|2
1616560980000|2021-03-24 04:43:00|6097.5|6094.7|6096.8|6094|6098.4|6095.6|6096.8|6093.5|1
1616561000000|2021-03-24 04:43:20|6093.9|6091.1|6093.5|6090.7|6093.9|6091.1|6093.4|6090.6|15
1616561010000|2021-03-24 04:43:30|6093.9|6091.1|6092.4|6089.6|6093.9|6091.1|6091.9|6089.1|36
1616561020000|2021-03-24 04:43:40|6093.4|6090.6|6093.4|6090.6|6094.4|6091.6|6093.4|6090.6|5
1616561040000|2021-03-24 04:44:00|6091.4|6088.6|6091.4|6088.6|6091.4|6088.6|6091.4|6088.6|150
1616561050000|2021-03-24 04:44:10|6091.9|6089.1|6091.9|6089.1|6091.9|6089.1|6091.9|6089.1|2
1616561060000|2021-03-24 04:44:20|6092|6088|6090.9|6088.1|6092|6088.1|6090.9|6088|0
1616561070000|2021-03-24 04:44:30|6091.1|6088.3|6091.9|6089.1|6092|6089.1|6091.1|6088|5
1616561100000|2021-03-24 04:45:00|6092.9|6090.1|6093.9|6091.1|6093.9|6091.1|6092.9|6090.1|7
1616561120000|2021-03-24 04:45:20|6093.4|6090.6|6093.4|6090.6|6093.4|6090.6|6093.4|6090.6|0
1616561130000|2021-03-24 04:45:30|6092.9|6090.1|6093.5|6090.7|6093.5|6090.7|6092.9|6090.1|0
1616561140000|2021-03-24 04:45:40|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|0
1616561150000|2021-03-24 04:45:50|6093.4|6090.6|6093.5|6090.7|6094|6090.7|6093.4|6090|0
1616561170000|2021-03-24 04:46:10|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|1
1616561180000|2021-03-24 04:46:20|6094.4|6091.6|6094.5|6091.7|6094.5|6091.7|6094.4|6091.6|0
1616561190000|2021-03-24 04:46:30|6093.9|6091.1|6094.4|6091.6|6095|6091.6|6093.9|6091|0
1616561210000|2021-03-24 04:46:50|6095|6091|6095|6091|6095|6091|6095|6091|0
1616561220000|2021-03-24 04:47:00|6094.5|6091.7|6095|6091|6095|6091.7|6094.5|6091|0
1616561230000|2021-03-24 04:47:10|6094.5|6091.7|6094.5|6091.7|6094.5|6091.7|6094.5|6091.7|0
1616561240000|2021-03-24 04:47:20|6095.5|6092.7|6095.5|6092.7|6095.5|6092.7|6095.5|6092.7|0
1616561270000|2021-03-24 04:47:50|6096|6092|6095.4|6092.6|6096|6092.6|6095.4|6092|0
1616561280000|2021-03-24 04:48:00|6094.9|6092.1|6095.5|6092.7|6095.5|6092.7|6094.9|6092.1|0
1616561310000|2021-03-24 04:48:30|6095|6092.2|6094.9|6092.1|6095|6092.2|6094.9|6092.1|1
1616561320000|2021-03-24 04:48:40|6095.4|6092.6|6095.4|6092.6|6095.4|6092.6|6095.4|6092.6|0
1616561350000|2021-03-24 04:49:10|6094.9|6092.1|6093.4|6090.6|6094.9|6092.1|6092.5|6089.7|4
1616561360000|2021-03-24 04:49:20|6094.2|6091.4|6094.4|6091.6|6094.4|6091.6|6094.2|6091.4|1
1616561370000|2021-03-24 04:49:30|6094.5|6091.7|6094.9|6092.1|6094.9|6092.1|6094.5|6091.7|0
1616561380000|2021-03-24 04:49:40|6094.4|6091.6|6094.4|6091.6|6094.4|6091.6|6094.4|6091.6|0
1616561420000|2021-03-24 04:50:20|6093.5|6090.7|6093.5|6090.7|6093.5|6090.7|6093.5|6090.7|1
1616561430000|2021-03-24 04:50:30|6094.5|6091.7|6094.5|6091.7|6094.5|6091.7|6094.5|6091.7|0
1616561440000|2021-03-24 04:50:40|6095|6091|6093.9|6091.1|6095|6091.6|6093.9|6091|2
1616561450000|2021-03-24 04:50:50|6092.7|6089.9|6092.4|6089.6|6092.7|6089.9|6092.4|6089.6|1
1616561460000|2021-03-24 04:51:00|6092|6089.2|6092|6089.2|6092|6089.2|6092|6089.2|0
1616561470000|2021-03-24 04:51:10|6092.4|6089.6|6092.4|6089.6|6092.4|6089.6|6092.4|6089.6|0
1616561490000|2021-03-24 04:51:30|6092|6089.2|6092.9|6090.1|6092.9|6090.1|6092|6089.2|1
1616561500000|2021-03-24 04:51:40|6092.5|6089.7|6092.5|6089.7|6092.5|6089.7|6092.5|6089.7|0
1616561510000|2021-03-24 04:51:50|6093.1|6090.3|6092.9|6090.1|6093.5|6090.7|6092.9|6090.1|0
1616561520000|2021-03-24 04:52:00|6092.5|6089.7|6093.6|6089.6|6093.6|6090.1|6092.5|6089.2|0
1616561530000|2021-03-24 04:52:10|6093.5|6090.7|6093.4|6090.6|6094.4|6091.6|6093.4|6090.6|0
1616561540000|2021-03-24 04:52:20|6093.5|6090.7|6093|6090.2|6093.5|6090.7|6093|6090.2|0
1616561560000|2021-03-24 04:52:40|6093.5|6090.7|6093.5|6090.7|6093.5|6090.7|6093.5|6090.7|0
1616561570000|2021-03-24 04:52:50|6093.4|6090.6|6093|6090.2|6093.4|6090.6|6093|6090.2|0
1616561580000|2021-03-24 04:53:00|6093.1|6090.3|6093.5|6090.7|6093.5|6090.7|6093.1|6090.3|0
1616561590000|2021-03-24 04:53:10|6093.4|6090.6|6093.5|6090.7|6093.5|6090.7|6093|6090.2|0
1616561620000|2021-03-24 04:53:40|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|6093.9|6091.1|0
1616561630000|2021-03-24 04:53:50|6094|6091.2|6094.4|6091.6|6094.4|6091.6|6094|6091.2|0
1616561640000|2021-03-24 04:54:00|6094.5|6091.7|6094.5|6091.7|6094.5|6091.7|6094.4|6091.6|1
1616561650000|2021-03-24 04:54:10|6094.4|6091.6|6094.5|6091.7|6094.5|6091.7|6094|6091.2|0
1616561670000|2021-03-24 04:54:30|6094.4|6091.6|6094.5|6091.7|6094.5|6091.7|6094.4|6091.6|0
1616561680000|2021-03-24 04:54:40|6094.4|6091.6|6094.4|6091.6|6094.4|6091.6|6094.4|6091.6|0
1616561690000|2021-03-24 04:54:50|6094.3|6091.5|6092.9|6090.1|6094.3|6091.5|6092.9|6090.1|4
1616561700000|2021-03-24 04:55:00|6092.5|6089.7|6092.5|6089.7|6092.5|6089.7|6092.5|6089.7|0
1616561750000|2021-03-24 04:55:50|6092|6089.2|6092|6089.2|6092|6089.2|6092|6089.2|0
1616561760000|2021-03-24 04:56:00|6091.5|6088.7|6091.5|6088.7|6091.5|6088.7|6091.5|6088.7|2
1616561770000|2021-03-24 04:56:10|6092.5|6089.7|6092.5|6089.7|6092.5|6089.7|6092.5|6089.7|0
1616561810000|2021-03-24 04:56:50|6092.4|6089.6|6092.5|6089.7|6092.5|6089.7|6092.4|6089.6|7
1616561820000|2021-03-24 04:57:00|6092.4|6089.6|6090.5|6087.7|6092.5|6089.7|6089.9|6087.1|5
1616561830000|2021-03-24 04:57:10|6090.9|6088.1|6089.9|6087.1|6090.9|6088.1|6089.9|6087.1|1
1616561850000|2021-03-24 04:57:30|||||||||1
1616561860000|2021-03-24 04:57:40|6090|6087.2|6089.5|6086.7|6090|6087.2|6089.5|6086.7|1
1616561870000|2021-03-24 04:57:50|6089.4|6086.6|6089.4|6086.6|6089.4|6086.6|6089.4|6086.6|13
1616561880000|2021-03-24 04:58:00|6089|6086.2|6088.4|6085.6|6089|6086.2|6088.4|6085.6|13
1616561890000|2021-03-24 04:58:10|6089.4|6086.6|6089.5|6086.7|6089.5|6086.7|6089.4|6086.6|3
1616561920000|2021-03-24 04:58:40|6089.4|6086.6|6088.5|6085.7|6089.4|6086.6|6088.5|6085.7|0
1616561940000|2021-03-24 04:59:00|6088.4|6085.6|6088.5|6085.7|6088.5|6085.7|6088.4|6085.6|0
1616561960000|2021-03-24 04:59:20|6088.4|6085.6|6088.4|6085.6|6088.4|6085.6|6088.4|6085.6|0
1616561980000|2021-03-24 04:59:40|6088.9|6086.1|6088.5|6085.7|6088.9|6086.1|6088.5|6085.7|6
1616561990000|2021-03-24 04:59:50|6088.4|6085.6|6088.4|6085.6|6088.4|6085.6|6088.4|6085.6|4
1616562000000|2021-03-24 05:00:00|6087|6084.2|6087.9|6085.1|6087.9|6085.1|6086.9|6084.1|0
1616562010000|2021-03-24 05:00:10|6089|6085|6088.4|6085.6|6089|6085.7|6088.4|6085|0
1616562030000|2021-03-24 05:00:30|6087.9|6085.1|6087.5|6084.7|6087.9|6085.1|6087.4|6084.6|0
1616562040000|2021-03-24 05:00:40|6087.9|6085.1|6086.9|6084.1|6087.9|6085.1|6086.9|6084.1|4
1616562050000|2021-03-24 05:00:50|6087.4|6084.6|6087.9|6085.1|6087.9|6085.1|6087.4|6084.6|1
1616562060000|2021-03-24 05:01:00|6087.5|6084.7|6087.5|6084.7|6087.5|6084.7|6087.5|6084.7|0
1616562070000|2021-03-24 05:01:10|6087.9|6085.1|6087.9|6085.1|6087.9|6085.1|6087.9|6085.1|0
1616562080000|2021-03-24 05:01:20|6087.4|6084.6|6088.5|6085.7|6088.5|6085.7|6086.9|6084.1|2
1616562090000|2021-03-24 05:01:30|6088.9|6086.1|6087.9|6085.1|6088.9|6086.1|6087.9|6085.1|2
1616562100000|2021-03-24 05:01:40|6088.4|6085.6|6088.4|6085.6|6088.4|6085.6|6088.4|6085.6|0
1616562110000|2021-03-24 05:01:50|6087.9|6085.1|6088.5|6085.7|6088.5|6085.7|6087.4|6084.6|0
1616562120000|2021-03-24 05:02:00|6088.4|6085.6|6087.9|6085.1|6088.4|6085.6|6087.4|6084.6|10
1616562130000|2021-03-24 05:02:10|6087.4|6084.6|6087.4|6084.6|6087.4|6084.6|6087.4|6084.6|1
1616562140000|2021-03-24 05:02:20|6086.9|6084.1|6086.9|6084.1|6086.9|6084.1|6086.9|6084.1|3
1616562150000|2021-03-24 05:02:30|6086.4|6083.6|6086.5|6083.7|6086.5|6083.7|6085.9|6083.1|2
1616562160000|2021-03-24 05:02:40|6086.9|6084.1|6086.9|6084.1|6086.9|6084.1|6086.9|6084.1|0
1616562170000|2021-03-24 05:02:50|6086.4|6083.6|6086.4|6083.6|6086.4|6083.6|6086.4|6083.6|0
1616562190000|2021-03-24 05:03:10|6086.5|6083.7|6085.9|6083.1|6087.4|6084.6|6085.9|6083.1|2
1616562200000|2021-03-24 05:03:20|6085.7|6082.9|6084.4|6081.6|6085.8|6083|6084.4|6081.6|6
1616562240000|2021-03-24 05:04:00|||||||||1
1616562250000|2021-03-24 05:04:10|6083.9|6081.1|6082.9|6080.1|6083.9|6081.1|6082.9|6080.1|2
1616562270000|2021-03-24 05:04:30|6083.4|6080.6|6081.4|6078.6|6083.4|6080.6|6081.4|6078.6|31
1616562290000|2021-03-24 05:04:50|6082.4|6079.6|6079.4|6076.6|6082.4|6079.6|6079.4|6076|6
1616562300000|2021-03-24 05:05:00|6078|6075.2|6077.5|6074.7|6078|6075.2|6076.9|6074.1|15
1616562310000|2021-03-24 05:05:10|6078.4|6075.6|6078.4|6075.6|6078.4|6075.6|6077.9|6075.1|2
1616562320000|2021-03-24 05:05:20|6079|6076.2|6079.9|6077.1|6079.9|6077.1|6078.5|6075.7|5
1616562330000|2021-03-24 05:05:30|6080.5|6077.7|6081.4|6078.6|6081.9|6079.1|6080.5|6077.7|2
1616562340000|2021-03-24 05:05:40|6081.9|6079.1|6082.4|6079.6|6082.4|6079.6|6081.4|6078.6|0
1616562350000|2021-03-24 05:05:50|6082.3|6079.5|6079.4|6076.6|6082.3|6079.5|6079.4|6076.6|3
1616562360000|2021-03-24 05:06:00|6079.5|6076.7|6081.5|6078.7|6081.5|6078.7|6079.5|6076.7|2
1616562370000|2021-03-24 05:06:10|6081.4|6078.6|6080.9|6078.1|6081.4|6078.6|6080.9|6078.1|1
1616562390000|2021-03-24 05:06:30|6081.8|6079|6083.4|6080.6|6083.4|6080.6|6081.8|6079|1
1616562420000|2021-03-24 05:07:00|6082.9|6080.1|6083.4|6080.6|6083.4|6080.6|6082.4|6079|0
1616562430000|2021-03-24 05:07:10|6082.9|6080.1|6085.4|6082.6|6085.9|6083.1|6082.9|6080.1|28
1616562440000|2021-03-24 05:07:20|||||||||4
1616562450000|2021-03-24 05:07:30|6084.9|6082.1|6084.9|6082.1|6084.9|6082.1|6084.9|6082.1|0
1616562460000|2021-03-24 05:07:40|6085.4|6082.6|6084.4|6081.6|6085.4|6082.6|6084.4|6081.6|0
1616562470000|2021-03-24 05:07:50|6084.1|6081.3|6086.4|6083.6|6087|6083.7|6084.1|6081.3|3
1616562490000|2021-03-24 05:08:10|6085.4|6082.6|6084.9|6082.1|6085.4|6082.6|6084.9|6082.1|0
1616562530000|2021-03-24 05:08:50|6084.4|6081.6|6084.9|6082.1|6084.9|6082.1|6084.4|6081.6|1
1616562540000|2021-03-24 05:09:00|6084.8|6082|6084.5|6081.7|6084.8|6082|6084.5|6080.6|0
1616562550000|2021-03-24 05:09:10|6085.9|6083.1|6085.9|6083.1|6085.9|6083.1|6085.9|6083.1|0
1616562560000|2021-03-24 05:09:20|6086.9|6084.1|6083.4|6080.6|6086.9|6084.1|6082.9|6080.1|20
1616562580000|2021-03-24 05:09:40|6083.9|6081.1|6081.9|6079.1|6083.9|6081.1|6081.9|6079.1|0
1616562590000|2021-03-24 05:09:50|6082.3|6079.5|6080.4|6077.6|6082.3|6079.5|6080.4|6077.6|0
1616562610000|2021-03-24 05:10:10|6080.9|6078.1|6079.9|6077.1|6081.5|6078.1|6079.9|6077.1|9
1616562620000|2021-03-24 05:10:20|6079.4|6076.6|6079.9|6077.1|6079.9|6077.1|6079.4|6076.6|1
1616562640000|2021-03-24 05:10:40|6080.4|6077.6|6080.4|6077.6|6080.4|6077.6|6079.9|6077.1|1
1616562650000|2021-03-24 05:10:50|6080.5|6077.7|6080.9|6078.1|6080.9|6078.1|6080.4|6077.6|0
1616562670000|2021-03-24 05:11:10|6081.9|6079.1|6080.9|6078.1|6081.9|6079.1|6080.4|6077|5
1616562690000|2021-03-24 05:11:30|6080.4|6077.6|6080.9|6078.1|6080.9|6078.1|6080.4|6077.6|0
1616562720000|2021-03-24 05:12:00|6080.4|6077.6|6080.4|6077.6|6080.4|6077.6|6080.4|6077.6|0
1616562730000|2021-03-24 05:12:10|6080.5|6077.7|6080.9|6078.1|6080.9|6078.1|6080.5|6077.7|0
1616562740000|2021-03-24 05:12:20|6082|6078|6082.4|6079.6|6082.5|6079.7|6081.9|6078|0
1616562760000|2021-03-24 05:12:40|6083.4|6080.6|6083.4|6080.6|6083.4|6080.6|6083.4|6080.6|2
1616562780000|2021-03-24 05:13:00|6083.5|6080.7|6083.5|6080.7|6083.5|6080.7|6083.5|6080.7|0
1616562790000|2021-03-24 05:13:10|6083.4|6080.6|6083.4|6080.6|6083.4|6080.6|6083.4|6080.6|0
1616562810000|2021-03-24 05:13:30|6083.5|6080.7|6086.5|6082.5|6086.5|6082.6|6083.5|6080.7|0
1616562820000|2021-03-24 05:13:40|6085.9|6083.1|6086|6082|6086|6083.1|6085.9|6082|0
1616562830000|2021-03-24 05:13:50|||||||||1
1616562840000|2021-03-24 05:14:00|6085.4|6082.6|6085.4|6082.6|6085.4|6082.6|6085.4|6082.6|0
1616562880000|2021-03-24 05:14:40|6084.9|6082.1|6084.5|6081.7|6084.9|6082.1|6084|6081.2|1
1616562900000|2021-03-24 05:15:00|6084.9|6082.1|6085.4|6082.6|6085.5|6082.7|6084.9|6082.1|0
1616562910000|2021-03-24 05:15:10|6085.5|6081.5|6083.4|6080.6|6085.5|6082.1|6082.4|6079.6|0
1616562930000|2021-03-24 05:15:30|6082.4|6079.6|6082.9|6080.1|6082.9|6080.1|6081.9|6079.1|0
1616562950000|2021-03-24 05:15:50|6082.8|6080|6082.4|6079.6|6082.8|6080|6082.4|6079.6|0
1616562960000|2021-03-24 05:16:00|6081.4|6078.6|6081.5|6078.7|6081.5|6078.7|6081.4|6078.6|0
1616562970000|2021-03-24 05:16:10|6082.1|6079.3|6082.9|6080.1|6082.9|6080.1|6082.1|6079.3|0
1616562990000|2021-03-24 05:16:30|6083.4|6080.6|6082.9|6080.1|6084.5|6081.7|6082.9|6080|2
1616563000000|2021-03-24 05:16:40|6082.4|6079.6|6081.5|6078.7|6082.4|6079.6|6081.5|6078.7|0
1616563010000|2021-03-24 05:16:50|6081.9|6079.1|6081.9|6079.1|6082.1|6079.3|6081.9|6079.1|1
1616563020000|2021-03-24 05:17:00|6082.1|6079.3|6082.5|6079.7|6082.5|6079.7|6082.1|6079.3|0
1616563030000|2021-03-24 05:17:10|6082.4|6079.6|6082.4|6079.6|6082.4|6079.6|6082.4|6079.6|0
1616563040000|2021-03-24 05:17:20|6081.9|6079.1|6081.9|6079.1|6081.9|6079.1|6081.9|6079.1|0
1616563050000|2021-03-24 05:17:30|6081.5|6078.7|6081.5|6078.7|6081.5|6078.7|6081.5|6078.7|0
1616563060000|2021-03-24 05:17:40|6082.4|6079.6|6082.4|6079.6|6082.4|6079.6|6082.4|6079.6|3
1616563080000|2021-03-24 05:18:00|||||||||2
1616563090000|2021-03-24 05:18:10|||||||||5
1616563100000|2021-03-24 05:18:20|||||||||10
1616563110000|2021-03-24 05:18:30|||||||||2
1616563140000|2021-03-24 05:19:00|6082.9|6080.1|6083.9|6081.1|6083.9|6081.1|6082.9|6080.1|43
1616563150000|2021-03-24 05:19:10|6082.9|6080.1|6082.9|6080.1|6082.9|6080.1|6082.9|6080.1|0
1616563170000|2021-03-24 05:19:30|6084|6080|6083.5|6080.7|6084|6080.7|6083.5|6080|0
1616563180000|2021-03-24 05:19:40|6083.9|6081.1|6083.9|6081.1|6083.9|6081.1|6083.4|6080.6|0
1616563200000|2021-03-24 05:20:00|6083.8|6081|6083.9|6081.1|6083.9|6081.1|6083.4|6080.6|2
1616563210000|2021-03-24 05:20:10|6084.4|6081.6|6083.4|6080.6|6084.4|6081.6|6082.5|6079.7|1
1616563220000|2021-03-24 05:20:20|6083.5|6080.7|6083.5|6080.7|6083.5|6080.7|6082.9|6080.1|1
1616563240000|2021-03-24 05:20:40|6084.4|6081.6|6084.5|6081.7|6084.5|6081.7|6084.4|6081.6|0
1616563250000|2021-03-24 05:20:50|6084.4|6081.6|6083.4|6080.6|6084.4|6081.6|6083.4|6080.6|3
1616563270000|2021-03-24 05:21:10|6082.9|6080.1|6082.9|6080.1|6082.9|6080.1|6082.9|6080.1|0
1616563290000|2021-03-24 05:21:30|6083.5|6080.7|6083.4|6080.6|6083.9|6081.1|6083.4|6080.6|0
1616563300000|2021-03-24 05:21:40|6082.4|6079.6|6082.5|6079.7|6082.5|6079.7|6082.4|6079.6|0
1616563320000|2021-03-24 05:22:00|6082.9|6080.1|6083.5|6080.7|6083.5|6080.7|6082.9|6080.1|1
1616563340000|2021-03-24 05:22:20|6083.4|6080.6|6083.4|6080.6|6083.5|6080.7|6083.4|6080.6|0
1616563360000|2021-03-24 05:22:40|||||||||1
1616563380000|2021-03-24 05:23:00|6082.5|6079.7|6082.5|6079.7|6082.5|6079.7|6082|6079.2|31
1616563390000|2021-03-24 05:23:10|6082.4|6079.6|6082.5|6079.7|6082.5|6079.7|6082.4|6079.6|0
1616563410000|2021-03-24 05:23:30|6082.9|6080.1|6083.4|6080.6|6083.5|6080.7|6082.9|6080.1|1
1616563420000|2021-03-24 05:23:40|6082.9|6080.1|6082.9|6080.1|6082.9|6080.1|6082.9|6080.1|0
1616563440000|2021-03-24 05:24:00|6082.5|6079.7|6082.5|6079.7|6082.5|6079.7|6082.4|6079.6|51
1616563450000|2021-03-24 05:24:10|6082.6|6079.8|6083.1|6080.3|6083.1|6080.3|6082.6|6079.8|0
1616563460000|2021-03-24 05:24:20|6083.4|6080.6|6083.4|6080.6|6083.4|6080.6|6083.4|6080.6|0
1616563470000|2021-03-24 05:24:30|6082.5|6079.7|6082.9|6080.1|6083.5|6080.7|6082.5|6079.7|0
1616563480000|2021-03-24 05:24:40|6083.1|6080.3|6083.5|6080.7|6083.5|6080.7|6083.1|6080.3|0
1616563490000|2021-03-24 05:24:50|6084.4|6081.6|6084.4|6081.6|6084.4|6081.6|6083.4|6080.6|1
1616563500000|2021-03-24 05:25:00|6083.9|6081.1|6084|6081.2|6084|6081.2|6083.5|6080.7|1
1616563510000|2021-03-24 05:25:10|6083.9|6081.1|6083.5|6080.7|6083.9|6081.1|6083.4|6080.6|0
1616563520000|2021-03-24 05:25:20|6083.6|6080.8|6084|6081.2|6084|6081.2|6083.6|6080.8|0
1616563530000|2021-03-24 05:25:30|6084.1|6081.3|6084.5|6081.7|6084.5|6081.7|6084.1|6081.3|0
1616563570000|2021-03-24 05:26:10|6085|6082.2|6085|6082.2|6085|6082.2|6085|6082.2|0
1616563580000|2021-03-24 05:26:20|6084.9|6082.1|6084.5|6081.7|6084.9|6082.1|6084.4|6081.6|1
1616563590000|2021-03-24 05:26:30|6084.4|6081.6|6084.4|6081.6|6084.4|6081.6|6084.4|6081.6|0
1616563600000|2021-03-24 05:26:40|6084.5|6081.7|6083.5|6080.7|6084.5|6081.7|6083.4|6080.6|2
1616563610000|2021-03-24 05:26:50|6084.4|6081.6|6083.6|6080.8|6084.4|6081.6|6083.5|6080.7|0
1616563620000|2021-03-24 05:27:00|6084.4|6081.6|6084.5|6081.7|6084.5|6081.7|6084.4|6081.6|0
1616563630000|2021-03-24 05:27:10|6084.6|6081.8|6086|6083.2|6086|6083.2|6084.6|6081.8|2
1616563640000|2021-03-24 05:27:20|6085.5|6082.7|6085.4|6082.6|6085.5|6082.7|6085.4|6082.6|0
1616563660000|2021-03-24 05:27:40|6085.5|6082.7|6085.5|6082.7|6085.5|6082.7|6085.5|6082.7|0
1616563680000|2021-03-24 05:28:00|6085.9|6083.1|6086.4|6083.6|6086.4|6083.6|6085.9|6083.1|0
1616563690000|2021-03-24 05:28:10|6085.5|6082.7|6085.9|6083.1|6086.4|6083.6|6085.5|6082.7|2
1616563700000|2021-03-24 05:28:20|6086|6083.2|6087.5|6084.7|6087.5|6084.7|6085.5|6082.7|1
1616563710000|2021-03-24 05:28:30|6088|6085.2|6088.5|6085.7|6088.5|6085.7|6088|6085.2|2
1616563720000|2021-03-24 05:28:40|6089.4|6086.6|6088.5|6085.7|6089.4|6086.6|6088|6085.2|1
1616563730000|2021-03-24 05:28:50|6089.5|6086.7|6090.5|6087.7|6090.5|6087.7|6089.4|6086.6|3
1616563740000|2021-03-24 05:29:00|6089.5|6086.7|6089.5|6086.7|6090.5|6087.7|6089.5|6086.7|4
1616563750000|2021-03-24 05:29:10|6089.8|6087|6087.5|6084.7|6089.8|6087|6087.5|6084.7|2
1616563770000|2021-03-24 05:29:30|6087.9|6085.1|6086.8|6084|6087.9|6085.1|6086.8|6084|1
1616563780000|2021-03-24 05:29:40|6086.5|6083.7|6086.9|6084.1|6088.9|6086.1|6086.5|6083.7|0
1616563800000|2021-03-24 05:30:00|6086.4|6083.6|6087.5|6084.7|6087.5|6084.7|6086.4|6083.6|2
1616563810000|2021-03-24 05:30:10|6087.4|6084.6|6084.5|6081.7|6087.4|6084.6|6084.4|6081.6|7
1616563820000|2021-03-24 05:30:20|6084.4|6081.6|6083.9|6081.1|6084.4|6081.6|6083.9|6081.1|4
1616563830000|2021-03-24 05:30:30|6083.5|6080.7|6083|6080.2|6083.9|6081.1|6082.4|6079.6|14
1616563840000|2021-03-24 05:30:40|6083.4|6080.6|6084.5|6081.7|6084.5|6081.7|6082.4|6079.6|2
1616563850000|2021-03-24 05:30:50|6085|6082.2|6086.4|6083.6|6086.5|6083.7|6085|6082.2|3
1616563860000|2021-03-24 05:31:00|6085.5|6082.7|6086.9|6084.1|6087|6084.2|6085.4|6082.6|3
1616563870000|2021-03-24 05:31:10|6086.6|6083.8|6089.4|6086.6|6089.4|6086.6|6086.6|6083.8|8
1616563880000|2021-03-24 05:31:20|6088.6|6085.8|6087.5|6084.7|6088.6|6085.8|6087.4|6084.6|30
1616563890000|2021-03-24 05:31:30|6088.6|6084.6|6089.4|6086.6|6089.4|6086.6|6088.6|6084.6|7
1616563900000|2021-03-24 05:31:40|6089.9|6087.1|6092.4|6089.6|6092.4|6089.6|6089.9|6087.1|65
1616563910000|2021-03-24 05:31:50|6092.5|6089.7|6092.5|6089.7|6092.9|6090.1|6092.5|6089.7|2
1616563920000|2021-03-24 05:32:00|6093.4|6090.6|6093.5|6090.7|6093.5|6090.7|6093.4|6090.6|8
1616563930000|2021-03-24 05:32:10|6093.9|6091.1|6094|6091.2|6094|6091.2|6093.9|6091.1|1
1616563940000|2021-03-24 05:32:20|6094.5|6091.7|6094.5|6091.7|6095.9|6093.1|6094.1|6091.3|9
1616563950000|2021-03-24 05:32:30|6094.3|6091.5|6092.5|6089.7|6094.3|6091.5|6092.5|6089.7|8
1616563960000|2021-03-24 05:32:40|6092.6|6089.8|6092.5|6089.7|6093.5|6090.7|6092.5|6089.7|0
1616563970000|2021-03-24 05:32:50|6092.6|6089.8|6095|6092.2|6095|6092.2|6092.6|6089.8|0
1616563980000|2021-03-24 05:33:00|6094.9|6092.1|6095.8|6093|6096|6093.2|6094.5|6091.7|10
1616563990000|2021-03-24 05:33:10|6094.6|6090.6|6095|6092.2|6095|6092.2|6094.1|6090.6|4
1616564000000|2021-03-24 05:33:20|6094.4|6091.6|6093.5|6090.7|6094.4|6091.6|6092.5|6089.7|7
1616564010000|2021-03-24 05:33:30|6094.5|6091.7|6094.5|6091.7|6094.5|6091.7|6094.5|6091.7|1
1616564020000|2021-03-24 05:33:40|6094.4|6091.6|6095.5|6092.7|6095.5|6092.7|6094.4|6091.6|5
1616564030000|2021-03-24 05:33:50|6095.4|6092.6|6095.5|6092.7|6095.5|6092.7|6094.9|6092.1|1
1616564040000|2021-03-24 05:34:00|6095.9|6093.1|6095|6092.2|6095.9|6093.1|6094.5|6091.7|5
1616564050000|2021-03-24 05:34:10|6094.9|6092.1|6094.5|6091.7|6094.9|6092.1|6093.5|6090.7|7
1616564060000|2021-03-24 05:34:20|6094.1|6091.3|6094.1|6091.3|6094.1|6091.3|6093.9|6091.1|4
1616564070000|2021-03-24 05:34:30|6094.5|6091.7|6095|6092.2|6095|6092.2|6093.5|6090.7|3
1616564080000|2021-03-24 05:34:40|6094.5|6091.7|6096.9|6094.1|6097.4|6094.6|6094.5|6091.7|10
1616564090000|2021-03-24 05:34:50|6096.4|6093.6|6095.5|6092.7|6096.4|6093.6|6095.4|6092.6|0
1616564100000|2021-03-24 05:35:00|6096.6|6092.6|6096.1|6093.3|6096.6|6093.7|6095.5|6092.6|7
1616564110000|2021-03-24 05:35:10|6096.9|6094.1|6096.2|6093.4|6096.9|6094.1|6095.9|6093.1|14
1616564120000|2021-03-24 05:35:20|6097.4|6094.6|6094.9|6092.1|6097.4|6094.6|6094.9|6092.1|9
1616564130000|2021-03-24 05:35:30|6095.9|6093.1|6096.4|6093.6|6097|6093.7|6095.9|6093|7
1616564140000|2021-03-24 05:35:40|6096.3|6093.5|6095.9|6093.1|6096.6|6093.5|6095.4|6092.6|3
1616564150000|2021-03-24 05:35:50|6096.6|6092.6|6094.9|6092.1|6096.6|6093.7|6094.9|6092.1|2
1616564160000|2021-03-24 05:36:00|6095.1|6092.3|6094.9|6092.1|6095.9|6093.1|6094.9|6092.1|5
1616564170000|2021-03-24 05:36:10|6095.5|6092.7|6095.5|6092.7|6096.5|6093.7|6094.9|6092.1|68
1616564180000|2021-03-24 05:36:20|6096.4|6093.6|6096|6093.2|6096.5|6093.7|6096|6093.2|2
1616564190000|2021-03-24 05:36:30|6095.9|6093.1|6095.5|6092.7|6095.9|6093.1|6095.4|6092.6|1
1616564200000|2021-03-24 05:36:40|6095.4|6092.6|6095.5|6092.7|6095.5|6092.7|6095.4|6092.6|0
1616564220000|2021-03-24 05:37:00|||||||||1
1616564230000|2021-03-24 05:37:10|||||||||1
1616564240000|2021-03-24 05:37:20|6095.6|6092.8|6096|6093.2|6096|6093.2|6095.6|6092.8|0
1616564250000|2021-03-24 05:37:30|6096.4|6093.6|6097|6094.2|6097|6094.2|6096.4|6093.6|3
1616564260000|2021-03-24 05:37:40|6096.9|6094.1|6096.5|6093.7|6096.9|6094.1|6096.5|6093.7|1
1616564270000|2021-03-24 05:37:50|6094.9|6092.1|6095.4|6092.6|6095.4|6092.6|6094.4|6091.6|7
1616564280000|2021-03-24 05:38:00|6094.4|6091.6|6092.9|6090.1|6094.5|6091.7|6092.9|6090.1|12
1616564290000|2021-03-24 05:38:10|||||||||2
1616564300000|2021-03-24 05:38:20|6093.5|6089.5|6092.9|6090.1|6093.5|6090.1|6092.9|6089|5
1616564310000|2021-03-24 05:38:30|6092.5|6089.7|6092.5|6089.7|6092.5|6089.7|6092.5|6089.7|1
1616564320000|2021-03-24 05:38:40|6093.4|6090.6|6091.4|6088.6|6093.4|6090.6|6091.1|6088.3|6
1616564330000|2021-03-24 05:38:50|6090.5|6087.7|6088.9|6086.1|6090.5|6087.7|6088.9|6086.1|17
1616564340000|2021-03-24 05:39:00|6089|6086.2|6089.4|6086.6|6089.4|6086.6|6089|6086.2|0
1616564350000|2021-03-24 05:39:10|6089|6086.2|6089.5|6086.7|6090.5|6087.7|6088.9|6086.1|7
1616564360000|2021-03-24 05:39:20|6089.9|6087.1|6089.5|6086.7|6090|6087.2|6089.5|6086.7|5
1616564380000|2021-03-24 05:39:40|6090.6|6086.6|6089.4|6086.6|6090.6|6087.7|6089.4|6086.6|4
1616564390000|2021-03-24 05:39:50|6088.5|6085.7|6088.5|6085.7|6088.5|6085.7|6088|6085.2|2
1616564400000|2021-03-24 05:40:00|6088.8|6086|6087|6084.2|6088.8|6086|6087|6084.2|10
1616564410000|2021-03-24 05:40:10|6086.5|6083.7|6084.5|6081.7|6086.5|6083.7|6084.5|6081.7|1
1616564420000|2021-03-24 05:40:20|6086|6083.2|6085.5|6082.7|6086|6083.2|6085.5|6082.7|8
1616564430000|2021-03-24 05:40:30|6085.4|6082.6|6085.5|6082.7|6085.5|6082.7|6085.4|6082.6|1
1616564440000|2021-03-24 05:40:40|6085|6082.2|6084|6081.2|6085|6082.2|6084|6081.2|5
1616564450000|2021-03-24 05:40:50|6084.2|6081.4|6085|6082.2|6085|6082.2|6084.2|6081.4|2
1616564460000|2021-03-24 05:41:00|6084.5|6081.7|6085|6082.2|6085.5|6082.7|6084.5|6081.7|6
1616564470000|2021-03-24 05:41:10|6085.5|6081.5|6085.5|6081.5|6085.5|6081.5|6085.5|6081.5|0
1616564480000|2021-03-24 05:41:20|6084.4|6081.6|6087.9|6085.1|6087.9|6085.1|6082.5|6079.7|147
1616564490000|2021-03-24 05:41:30|6088|6085.2|6089.4|6086.6|6089.9|6087.1|6088|6085.2|1
1616564510000|2021-03-24 05:41:50|6089.5|6086.7|6089.3|6086.5|6090.4|6087.6|6089.3|6086.5|0
1616564520000|2021-03-24 05:42:00|6088.9|6086.1|6089.4|6086.6|6089.9|6087.1|6088.9|6086.1|0
1616564530000|2021-03-24 05:42:10|6089|6086.2|6090.5|6087.7|6090.5|6087.7|6089|6086.2|1
1616564540000|2021-03-24 05:42:20|6091|6088.2|6091|6088.2|6091|6088.2|6091|6088.2|1
1616564550000|2021-03-24 05:42:30|6090.5|6087.7|6090.5|6087.7|6090.5|6087.7|6090.5|6087.7|0
1616564560000|2021-03-24 05:42:40|6091|6088.2|6091|6088.2|6091|6088.2|6091|6088.2|0
1616564600000|2021-03-24 05:43:20|6091.5|6088.7|6091.4|6088.6|6091.5|6088.7|6091.4|6088.6|0
1616564620000|2021-03-24 05:43:40|6091.5|6088.7|6091.9|6089.1|6092|6089.2|6091.5|6088.7|3
1616564630000|2021-03-24 05:43:50|6092|6089.2|6091.9|6089.1|6092.5|6089.7|6091.9|6089.1|1
1616564640000|2021-03-24 05:44:00|6091|6088.2|6090.5|6087.7|6091.9|6089.1|6090.5|6087.1|3
1616564650000|2021-03-24 05:44:10|6091.1|6087.1|6091.1|6087.1|6091.1|6088.2|6091|6087.1|0
1616564660000|2021-03-24 05:44:20|6090.4|6087.6|6090|6087.2|6090.4|6087.6|6089.9|6087.1|0
1616564670000|2021-03-24 05:44:30|6089.8|6087|6089.4|6086.6|6089.8|6087|6089.4|6086.6|0
1616564680000|2021-03-24 05:44:40|6090|6087.2|6090.5|6087.7|6090.5|6087.7|6090|6087.2|1
1616564700000|2021-03-24 05:45:00|6091|6088.2|6090.5|6087.7|6091.1|6088.2|6090.5|6087.1|1
1616564710000|2021-03-24 05:45:10|6091.1|6087.1|6091.1|6087.1|6091.1|6087.7|6090.5|6087.1|1
1616564730000|2021-03-24 05:45:30|6090.4|6087.6|6087.4|6084.6|6090.4|6087.6|6087.4|6084.6|7
1616564740000|2021-03-24 05:45:40|6087|6084.2|6088.5|6085.7|6088.5|6085.7|6087|6084.2|2
1616564750000|2021-03-24 05:45:50|6088.4|6085.6|6088.4|6085.6|6088.5|6085.7|6088|6085.2|0
1616564760000|2021-03-24 05:46:00|6087.5|6084.7|6087.4|6084.6|6087.5|6084.7|6087.4|6084.6|0
1616564770000|2021-03-24 05:46:10|||||||||1
1616564780000|2021-03-24 05:46:20|6087.5|6084.7|6087.4|6084.6|6087.5|6084.7|6087.4|6084.6|0
1616564790000|2021-03-24 05:46:30|6087|6084.2|6087|6084.2|6087.5|6084.7|6087|6084.2|0
1616564800000|2021-03-24 05:46:40|6087.1|6084.3|6088|6085.2|6088|6085.2|6087.1|6084.3|0
1616564820000|2021-03-24 05:47:00|6088.5|6085.7|6088.5|6085.7|6088.5|6085.7|6088.5|6085.7|1
1616564830000|2021-03-24 05:47:10|6089.1|6085.1|6088.5|6085.7|6089.1|6085.7|6088.5|6085.1|1
1616564840000|2021-03-24 05:47:20|6089.1|6085.1|6086.5|6083.7|6089.1|6085.6|6086.5|6083.7|2
1616564850000|2021-03-24 05:47:30|6086.4|6083.6|6086.5|6083.7|6086.5|6083.7|6086.4|6083.6|0
1616564860000|2021-03-24 05:47:40|6087.5|6084.7|6087.5|6084.7|6088|6085.2|6087.5|6084.7|7
1616564870000|2021-03-24 05:47:50|6088|6085.2|6088.5|6085.7|6088.5|6085.7|6088|6085.2|0
1616564880000|2021-03-24 05:48:00|6089.1|6086.3|6090.5|6087.7|6090.5|6087.7|6089.1|6086.3|13
1616564890000|2021-03-24 05:48:10|6091|6088.2|6091.4|6088.6|6091.5|6088.7|6091|6088.2|0
1616564900000|2021-03-24 05:48:20|6090|6087.2|6090.5|6087.7|6090.5|6087.7|6090|6087.2|0
1616564910000|2021-03-24 05:48:30|6090.9|6088.1|6090.5|6087.7|6090.9|6088.1|6090.5|6087.7|0
1616564920000|2021-03-24 05:48:40|6092.5|6089.7|6092.5|6089.7|6092.5|6089.7|6092.5|6089.7|8
1616564950000|2021-03-24 05:49:10|6093|6090.2|6093|6090.2|6093|6090.2|6093|6090.2|1
1616564970000|2021-03-24 05:49:30|6093.4|6090.6|6094|6091.2|6094|6091.2|6093.4|6090.6|9
1616564980000|2021-03-24 05:49:40|6094.5|6091.7|6094.4|6091.6|6094.5|6091.7|6094.4|6091.6|2
1616564990000|2021-03-24 05:49:50|6094.5|6091.7|6094.5|6091.7|6094.5|6091.7|6094.5|6091.7|0
1616565000000|2021-03-24 05:50:00|6094.4|6091.6|6094.5|6091.7|6094.5|6091.7|6094.4|6091.6|2
1616565010000|2021-03-24 05:50:10|6095.5|6092.7|6095|6092.2|6095.5|6092.7|6095|6092.2|1
1616565020000|2021-03-24 05:50:20|6094.5|6091.7|6094.5|6091.7|6094.5|6091.7|6094.5|6091.7|0
1616565040000|2021-03-24 05:50:40|6094.4|6091.6|6095.1|6091.1|6095.1|6091.7|6094.4|6091.1|3
1616565050000|2021-03-24 05:50:50|6094.5|6091.7|6095.5|6092.7|6095.5|6092.7|6094.5|6091.7|10
1616565060000|2021-03-24 05:51:00|6095.6|6092.8|6095.7|6092.9|6095.7|6092.9|6095.6|6092.8|0
1616565070000|2021-03-24 05:51:10|6096.5|6093.7|6096.5|6093.7|6096.5|6093.7|6096.5|6093.7|0
1616565090000|2021-03-24 05:51:30|6096.4|6093.6|6096.4|6093.6|6096.4|6093.6|6096.4|6093.6|1
1616565100000|2021-03-24 05:51:40|6096|6093.2|6096|6093.2|6096.5|6093.7|6096|6093.2|10
1616565110000|2021-03-24 05:51:50|6096.5|6093.7|6096.5|6093.7|6096.5|6093.7|6096.5|6093.7|0
1616565130000|2021-03-24 05:52:10|6097|6094.2|6097|6094.2|6097|6094.2|6097|6094.2|1
1616565140000|2021-03-24 05:52:20|6097.1|6094.3|6097.4|6094.6|6098|6095.2|6097.1|6094.3|1
1616565150000|2021-03-24 05:52:30|6096.5|6093.7|6096.5|6093.7|6096.5|6093.7|6096.5|6093.7|0
1616565160000|2021-03-24 05:52:40|6096.6|6093.8|6097.5|6094.7|6097.5|6094.7|6096.6|6093.8|0
1616565180000|2021-03-24 05:53:00|6097|6094.2|6096.5|6093.7|6097|6094.2|6096.4|6093.6|8
1616565200000|2021-03-24 05:53:20|6098|6095.2|6099.5|6096.7|6100|6097.2|6098|6095.2|21
1616565210000|2021-03-24 05:53:30|6098.5|6095.7|6098.5|6095.7|6098.5|6095.7|6098.5|6095.7|3
1616565220000|2021-03-24 05:53:40|6099.4|6096.6|6099.3|6096.5|6100|6097.2|6098.9|6096.1|3
1616565230000|2021-03-24 05:53:50|6098.4|6095.6|6098|6095.2|6098.4|6095.6|6098|6095.2|0
1616565240000|2021-03-24 05:54:00|6098.5|6095.7|6097.5|6094.7|6098.5|6095.7|6097.5|6094.7|5
1616565250000|2021-03-24 05:54:10|||||||||1
1616565260000|2021-03-24 05:54:20|6097|6094.2|6097|6094.2|6097|6094.2|6097|6094.2|2
1616565270000|2021-03-24 05:54:30|||||||||1
1616565290000|2021-03-24 05:54:50|6096.6|6093.8|6098|6095.2|6098.5|6095.7|6096.6|6093.8|2
1616565300000|2021-03-24 05:55:00|6097.5|6094.7|6097.5|6094.7|6097.5|6094.7|6097.5|6094.7|7
1616565310000|2021-03-24 05:55:10|||||||||1
1616565330000|2021-03-24 05:55:30|6096.5|6093.7|6096.5|6093.7|6096.5|6093.7|6096.5|6093.7|5
1616565360000|2021-03-24 05:56:00|||||||||1
1616565370000|2021-03-24 05:56:10|||||||||1
1616565380000|2021-03-24 05:56:20|6097|6094.2|6096.5|6093.7|6097|6094.2|6096.5|6093.7|2
1616565390000|2021-03-24 05:56:30|6096.4|6093.6|6096.5|6093.7|6096.5|6093.7|6096.4|6093.6|3
1616565400000|2021-03-24 05:56:40|6096.4|6093.6|6095.5|6092.7|6096.4|6093.6|6095.5|6092.7|5
1616565410000|2021-03-24 05:56:50|6095.9|6093.1|6095.5|6092.7|6095.9|6093.1|6095.5|6092.7|0
1616565450000|2021-03-24 05:57:30|6095.4|6092.6|6095.5|6092.7|6095.5|6092.7|6095.4|6092.6|1
1616565470000|2021-03-24 05:57:50|6095.6|6092.8|6096.4|6093.6|6096.5|6093.7|6095.6|6092.8|7
1616565490000|2021-03-24 05:58:10|6095.5|6092.7|6097|6094.2|6097|6094.2|6095.5|6092.7|1
1616565500000|2021-03-24 05:58:20|6096.6|6093.8|6097.4|6094.6|6097.5|6094.7|6096.6|6093.8|3
1616565510000|2021-03-24 05:58:30|||||||||1
1616565520000|2021-03-24 05:58:40|6096.4|6093.6|6096.4|6093.6|6096.4|6093.6|6096.4|6093.6|0
1616565530000|2021-03-24 05:58:50|6095.9|6093.1|6094.5|6091.7|6095.9|6093.1|6094.4|6091.6|18
1616565540000|2021-03-24 05:59:00|6094.4|6091.6|6092.9|6090.1|6094.4|6091.6|6092.9|6090.1|32
1616565550000|2021-03-24 05:59:10|6093.3|6090.5|6094.4|6091.6|6094.5|6091.7|6092.9|6090.1|14
1616565560000|2021-03-24 05:59:20|6094|6091.2|6094|6091.2|6094|6091.2|6093.9|6091.1|5
1616565570000|2021-03-24 05:59:30|6093.9|6091.1|6093.5|6090.7|6094|6091.2|6093.4|6090.6|0
1616565580000|2021-03-24 05:59:40|6094|6091.2|6093.5|6090.7|6094|6091.2|6093.4|6090.6|5
1616565590000|2021-03-24 05:59:50|6093.4|6090.6|6093.5|6090.7|6093.5|6090.7|6093.4|6090.6|0
1616565600000|2021-03-24 06:00:00|6093.4|6090.6|6094|6091.2|6095.5|6092.7|6093.4|6090.6|11
1616565620000|2021-03-24 06:00:20|6093.5|6090.7|6093.4|6090.6|6093.5|6090.7|6093.4|6090.6|1
1616565630000|2021-03-24 06:00:30|6093.5|6090.7|6091.5|6088.7|6093.5|6090.7|6091|6088.2|12
1616565640000|2021-03-24 06:00:40|6092|6089.2|6092.4|6089.6|6092.5|6089.7|6092|6089.2|8
1616565650000|2021-03-24 06:00:50|6092|6089.2|6091|6088.2|6092|6089.2|6091|6088.2|2
1616565660000|2021-03-24 06:01:00|6091.4|6088.6|6093.4|6090.6|6093.5|6090.7|6091.4|6088.6|2
1616565670000|2021-03-24 06:01:10|6093|6090.2|6094.5|6091.7|6094.5|6091.7|6093|6090.2|4
1616565700000|2021-03-24 06:01:40|6095|6092.2|6098|6095.2|6098.5|6095.7|6095|6092.2|15
1616565710000|2021-03-24 06:01:50|6099.9|6097.1|6100|6097.2|6100|6097.2|6099.9|6097.1|3
1616565720000|2021-03-24 06:02:00|6099.9|6097.1|6100|6097.2|6100|6097.2|6099.9|6097.1|4
1616565730000|2021-03-24 06:02:10|||||||||1
1616565740000|2021-03-24 06:02:20|6100.5|6097.7|6101.1|6097.1|6101.1|6097.7|6100.5|6097.1|1
1616565750000|2021-03-24 06:02:30|6100.4|6097.6|6101.1|6097.1|6101.1|6097.6|6100.4|6097.1|0
1616565760000|2021-03-24 06:02:40|6100.4|6097.6|6100.4|6097.6|6100.4|6097.6|6100.4|6097.6|0
1616565770000|2021-03-24 06:02:50|6101.5|6097.5|6101|6098.2|6101.5|6098.2|6101|6097.5|11
1616565780000|2021-03-24 06:03:00|6101.4|6098.6|6101.4|6098.6|6101.4|6098.6|6101.4|6098.6|2
1616565790000|2021-03-24 06:03:10|6101.5|6098.7|6102.5|6099.7|6102.5|6099.7|6101.5|6098.7|5
1616565800000|2021-03-24 06:03:20|6103.5|6100.7|6105.5|6102.7|6105.5|6102.7|6103.4|6100.6|32
1616565810000|2021-03-24 06:03:30|6105|6102.2|6105.4|6102.6|6105.5|6102.7|6105|6102.2|22
1616565820000|2021-03-24 06:03:40|6105|6102.2|6105.4|6102.6|6105.4|6102.6|6105|6102.2|2
1616565830000|2021-03-24 06:03:50|6104.9|6102.1|6103.5|6100.7|6104.9|6102.1|6103.5|6100.7|4
1616565840000|2021-03-24 06:04:00|6104.4|6101.6|6103|6100.2|6104.5|6101.7|6103|6100.2|1
1616565850000|2021-03-24 06:04:10|6102.5|6099.7|6102.5|6099.7|6102.5|6099.7|6102.5|6099.7|0
1616565860000|2021-03-24 06:04:20|6102|6099.2|6101.5|6098.7|6102|6099.2|6101.5|6098.7|1
1616565870000|2021-03-24 06:04:30|6102|6099.2|6102.5|6099.7|6102.5|6099.7|6102|6099.2|0
1616565880000|2021-03-24 06:04:40|6102.4|6099.6|6102.4|6099.6|6102.4|6099.6|6102.4|6099.6|5
1616565890000|2021-03-24 06:04:50|6101.9|6099.1|6102.4|6099.6|6102.4|6099.6|6101.5|6098.7|1
1616565900000|2021-03-24 06:05:00|6101.5|6098.7|6102.1|6099.3|6102.1|6099.3|6101.4|6098.6|1
1616565910000|2021-03-24 06:05:10|6103.4|6100.6|6103.4|6100.6|6103.4|6100.6|6103.4|6100.6|0
1616565920000|2021-03-24 06:05:20|6103.5|6100.7|6103.5|6100.7|6103.5|6100.7|6103.5|6100.7|0
1616565930000|2021-03-24 06:05:30|6104|6101.2|6109.6|6106.8|6109.6|6106.8|6104|6101.2|96
1616565940000|2021-03-24 06:05:40|6110|6107.2|6115.5|6112.7|6117.1|6112.7|6110|6107.1|129
1616565950000|2021-03-24 06:05:50|6115.7|6112.9|6118|6115.2|6118.5|6115.7|6115.7|6112.9|11
1616565960000|2021-03-24 06:06:00|6117.8|6115|6113.4|6110.6|6117.8|6115|6113.4|6110.6|5
1616565970000|2021-03-24 06:06:10|6114.1|6110.1|6112|6109.2|6114.1|6110.6|6111.6|6108.8|1
1616565980000|2021-03-24 06:06:20|6112.5|6109.7|6112.4|6109.6|6113|6110.2|6112.4|6109.6|6
1616565990000|2021-03-24 06:06:30|6112.5|6109.7|6114|6111.2|6114|6111.2|6112.4|6109.6|8
1616566000000|2021-03-24 06:06:40|6112.5|6109.7|6112.5|6109.7|6112.5|6109.7|6112.5|6109.7|1
1616566010000|2021-03-24 06:06:50|6114.1|6110.1|6111|6108.2|6114.1|6111|6110.4|6107.6|37
1616566020000|2021-03-24 06:07:00|6111.9|6109.1|6110|6107.2|6112|6109.2|6110|6107.2|15
1616566030000|2021-03-24 06:07:10|6110.4|6107.6|6111|6108.2|6111|6108.2|6110.4|6107.6|26
1616566040000|2021-03-24 06:07:20|6110.5|6107.7|6107.4|6104.6|6110.5|6107.7|6107.4|6104.5|20
1616566050000|2021-03-24 06:07:30|6106.5|6103.7|6106.4|6103.6|6106.5|6103.7|6106.4|6103.6|0
1616566060000|2021-03-24 06:07:40|6106.3|6103.5|6105.5|6102.7|6106.3|6103.5|6105.5|6102.7|8
1616566070000|2021-03-24 06:07:50|6105.4|6102.6|6106|6103.2|6106.1|6103.2|6105.4|6102.1|6
1616566080000|2021-03-24 06:08:00|6105.5|6102.7|6108|6105.2|6108|6105.2|6105.5|6102.1|16
1616566090000|2021-03-24 06:08:10|6108.1|6105.3|6109|6106.2|6109|6106.2|6108.1|6105.3|14
1616566110000|2021-03-24 06:08:30|6109.5|6106.7|6109.4|6106.6|6110.5|6107.2|6109.4|6106.5|1
1616566120000|2021-03-24 06:08:40|6109|6106.2|6109.1|6106.3|6109.1|6106.3|6109|6106.2|1
1616566130000|2021-03-24 06:08:50|6109|6106.2|6109|6106.2|6109|6106.2|6109|6106.2|5
1616566150000|2021-03-24 06:09:10|6108.5|6105.7|6106|6103.2|6108.5|6105.7|6106|6103.2|21
1616566170000|2021-03-24 06:09:30|6107|6104.2|6107|6104.2|6107|6104.2|6107|6104.2|3
1616566190000|2021-03-24 06:09:50|6106|6103.2|6105.5|6102.7|6106|6103.2|6105.5|6102.7|3
1616566200000|2021-03-24 06:10:00|6106|6103.2|6105.5|6102.7|6107.1|6103.7|6104.9|6102.1|1
1616566210000|2021-03-24 06:10:10|6106|6103.2|6106|6103.2|6106|6103.2|6106|6103.2|1
1616566230000|2021-03-24 06:10:30|6105.9|6103.1|6105.5|6102.7|6105.9|6103.1|6105.4|6102.6|4
1616566240000|2021-03-24 06:10:40|6105.9|6103.1|6105.1|6102.3|6105.9|6103.1|6105.1|6102.3|0
1616566260000|2021-03-24 06:11:00|6106.4|6103.6|6108.5|6105.7|6108.5|6105.7|6106.4|6103.6|1
1616566270000|2021-03-24 06:11:10|6108|6105.2|6108|6105.2|6108|6105.2|6108|6105.2|4
1616566300000|2021-03-24 06:11:40|6107.5|6104.7|6106.4|6103.6|6107.5|6104.7|6106.4|6103.6|0
1616566310000|2021-03-24 06:11:50|6105.5|6102.7|6106|6103.2|6106|6103.2|6105.5|6102.7|1
1616566330000|2021-03-24 06:12:10|6105.5|6102.7|6106.5|6103.7|6106.5|6103.7|6105.5|6102.7|0
1616566340000|2021-03-24 06:12:20|6107.5|6104.7|6107|6104.2|6107.5|6104.7|6107|6104.2|0
1616566350000|2021-03-24 06:12:30|6107.5|6104.7|6106.5|6103.7|6108|6105.2|6106.5|6103.7|20
1616566360000|2021-03-24 06:12:40|6105.5|6102.7|6106.4|6103.6|6106.5|6103.7|6105.5|6102.7|2
1616566370000|2021-03-24 06:12:50|6106|6103.2|6105.5|6102.7|6106.5|6103.7|6105.5|6102.7|1
1616566380000|2021-03-24 06:13:00|6105.1|6102.3|6105.5|6102.7|6105.5|6102.7|6105.1|6102.3|13
1616566390000|2021-03-24 06:13:10|6104.4|6101.6|6104.4|6101.6|6104.5|6101.7|6104.4|6101.6|28
1616566400000|2021-03-24 06:13:20|6105|6102.2|6104.4|6101.6|6105|6102.2|6104.4|6101.6|0
1616566420000|2021-03-24 06:13:40|6104|6101.2|6105|6102.2|6105|6102.2|6104|6101.2|0
1616566430000|2021-03-24 06:13:50|6104.5|6101.7|6106.5|6103.7|6106.5|6103.7|6104.5|6101.7|1
1616566440000|2021-03-24 06:14:00|6107.5|6104.7|6108.5|6105.7|6108.5|6105.7|6107.5|6104.7|2
1616566450000|2021-03-24 06:14:10|6109|6106.2|6108.4|6105.6|6109|6106.2|6108.4|6105.6|2
1616566460000|2021-03-24 06:14:20|6107.5|6104.7|6107.5|6104.7|6107.5|6104.7|6107.5|6104.7|0
1616566470000|2021-03-24 06:14:30|6107|6104.2|6105.5|6102.7|6107|6104.2|6105|6102.2|3
1616566480000|2021-03-24 06:14:40|6106.5|6103.7|6106.5|6103.7|6106.5|6103.7|6106.5|6103.7|0
1616566500000|2021-03-24 06:15:00|6106.6|6103.8|6106|6103.2|6107.4|6104.6|6105.5|6102.7|35
1616566510000|2021-03-24 06:15:10|6105.5|6102.7|6105.4|6102.6|6105.5|6102.7|6105.4|6102.6|1
1616566520000|2021-03-24 06:15:20|6104.5|6101.7|6104.5|6101.7|6105.5|6102.7|6103.9|6101.1|7
1616566530000|2021-03-24 06:15:30|6105.4|6102.6|6105|6102.2|6105.4|6102.6|6104|6101.2|0
1616566540000|2021-03-24 06:15:40|6105.5|6102.7|6105.5|6102.7|6105.5|6102.7|6105.4|6102.6|0
1616566550000|2021-03-24 06:15:50|||||||||1
1616566560000|2021-03-24 06:16:00|6105.4|6102.6|6103.5|6100.7|6105.4|6102.6|6103.5|6100.7|1
1616566570000|2021-03-24 06:16:10|6104|6101.2|6103.4|6100.6|6104|6101.2|6103|6100.2|1
1616566580000|2021-03-24 06:16:20|6105|6102.2|6105.5|6102.7|6105.5|6102.7|6105|6102.2|5
1616566590000|2021-03-24 06:16:30|6106.3|6103.5|6107.5|6104.7|6107.5|6104.7|6106.3|6103.5|3
1616566600000|2021-03-24 06:16:40|6106.5|6103.7|6106.6|6103.8|6106.6|6103.8|6106.5|6103.7|2
1616566610000|2021-03-24 06:16:50|6107.9|6105.1|6110.5|6107.7|6110.5|6107.7|6107.9|6105.1|35
1616566620000|2021-03-24 06:17:00|6111.5|6108.7|6116|6113.2|6116|6113.2|6111.5|6108.7|16
1616566630000|2021-03-24 06:17:10|6114.5|6111.7|6115|6112.2|6115|6112.2|6114.5|6111.7|0
1616566640000|2021-03-24 06:17:20|6114.3|6111.5|6115.5|6112.7|6115.5|6112.7|6114|6111.2|2
1616566650000|2021-03-24 06:17:30|6115.4|6112.6|6115.4|6112.6|6115.5|6112.7|6115.4|6112.6|1
1616566660000|2021-03-24 06:17:40|6115.5|6112.7|6116|6113.2|6116|6113.2|6115.4|6112.6|1
1616566670000|2021-03-24 06:17:50|6115.4|6112.6|6114|6111.2|6115.5|6112.7|6114|6111.2|2
1616566680000|2021-03-24 06:18:00|6113.5|6110.7|6117.5|6114.7|6117.5|6114.7|6113.5|6110.7|11
1616566690000|2021-03-24 06:18:10|6117.4|6114.6|6117.4|6114.6|6117.4|6114.6|6116.9|6114.1|0
1616566700000|2021-03-24 06:18:20|6116.9|6114.1|6117|6114.2|6117|6114.2|6116.4|6113.6|1
1616566710000|2021-03-24 06:18:30|6117.4|6114.6|6117.4|6114.6|6118.3|6115.5|6117.4|6114.6|0
1616566730000|2021-03-24 06:18:50|||||||||1
1616566740000|2021-03-24 06:19:00|6117.5|6114.7|6119.4|6116.6|6120.1|6116.6|6117.5|6114.7|2
1616566750000|2021-03-24 06:19:10|6119|6116.2|6119.5|6116.7|6120.1|6116.7|6119|6116.1|1
1616566760000|2021-03-24 06:19:20|6119.4|6116.6|6120|6117.2|6120.1|6117.2|6119.4|6116.1|23
1616566770000|2021-03-24 06:19:30|6121|6118.2|6121|6118.2|6121|6118.2|6121|6118.2|18
1616566780000|2021-03-24 06:19:40|6121.4|6118.6|6121.4|6118.6|6121.5|6118.7|6120.4|6117.6|3
1616566790000|2021-03-24 06:19:50|6121.5|6118.7|6122.4|6119.6|6122.5|6119.7|6121.5|6118.7|2
1616566800000|2021-03-24 06:20:00|6123.4|6120.6|6126.5|6123.7|6127.1|6123.7|6123.4|6120.6|44
1616566810000|2021-03-24 06:20:10|6125|6122.2|6126.4|6123.6|6126.5|6123.7|6125|6122.2|13
1616566820000|2021-03-24 06:20:20|6124.5|6121.7|6124.5|6121.7|6124.5|6121.7|6124.4|6121.6|1
1616566830000|2021-03-24 06:20:30|6125|6122.2|6124.4|6121.6|6125|6122.2|6124.4|6121.6|6
1616566840000|2021-03-24 06:20:40|6124|6121.2|6123.4|6120.6|6126.5|6123|6123|6120.2|25
1616566850000|2021-03-24 06:20:50|6123.5|6120.7|6123.4|6120.6|6124.1|6120.7|6123.4|6120.1|3
1616566860000|2021-03-24 06:21:00|6122|6119.2|6123|6120.2|6123|6120.2|6122|6119.2|0
1616566870000|2021-03-24 06:21:10|6122.8|6120|6122.4|6119.6|6122.8|6120|6122.4|6119.6|0
1616566880000|2021-03-24 06:21:20|6122|6119.2|6122.5|6119.7|6122.5|6119.7|6122|6119.2|1
1616566890000|2021-03-24 06:21:30|6123|6120.2|6124|6121.2|6125|6122.2|6123|6120.2|9
1616566900000|2021-03-24 06:21:40|6123.5|6120.7|6123.4|6120.6|6123.5|6120.7|6122.4|6119.6|4
1616566910000|2021-03-24 06:21:50|6123.3|6120.5|6124.5|6121.7|6124.5|6121.7|6122.9|6120.1|6
1616566920000|2021-03-24 06:22:00|6125|6122.2|6124.5|6121.7|6125|6122.2|6124|6121.2|0
1616566930000|2021-03-24 06:22:10|6124.4|6121.6|6123.4|6120.6|6124.4|6121.6|6123.4|6120.6|5
1616566940000|2021-03-24 06:22:20|6123.5|6120.7|6123.4|6120.6|6123.5|6120.7|6123.4|6120.6|0
1616566950000|2021-03-24 06:22:30|6122.9|6120.1|6121.4|6118.6|6122.9|6120.1|6121.4|6118.6|5
1616566960000|2021-03-24 06:22:40|6120.8|6118|6119.5|6116.7|6120.8|6118|6119.5|6116.7|1
1616566970000|2021-03-24 06:22:50|6120|6117.2|6120|6117.2|6120|6117.2|6120|6117.2|78
1616567000000|2021-03-24 06:23:20|6119.5|6116.7|6119.4|6116.6|6119.5|6116.7|6119.4|6116.6|0
1616567010000|2021-03-24 06:23:30|6119|6116.2|6119.4|6116.6|6119.4|6116.6|6119|6116.2|2
1616567040000|2021-03-24 06:24:00|6119.8|6117|6124|6121.2|6124|6121.2|6119.5|6116.7|26
1616567050000|2021-03-24 06:24:10|6124.5|6121.7|6124|6121.2|6124.5|6121.7|6124|6121.2|1
1616567060000|2021-03-24 06:24:20|6124.5|6121.7|6124|6121.2|6124.5|6121.7|6124|6121.2|2
1616567070000|2021-03-24 06:24:30|6123.5|6120.7|6124.5|6121.7|6125.1|6122.2|6123|6120.2|2
1616567080000|2021-03-24 06:24:40|6125.9|6123.1|6126|6123.2|6126|6123.2|6125.9|6123.1|8
1616567090000|2021-03-24 06:24:50|6125.9|6123.1|6126.4|6123.6|6126.5|6123.7|6125.9|6123.1|7
1616567100000|2021-03-24 06:25:00|6126.5|6123.7|6126.5|6123.7|6127|6124.2|6126.5|6123.7|11
1616567110000|2021-03-24 06:25:10|||||||||5
1616567120000|2021-03-24 06:25:20|||||||||8
1616567130000|2021-03-24 06:25:30|6127|6124.2|6126.5|6123.7|6127|6124.2|6126.5|6123.7|4
1616567150000|2021-03-24 06:25:50|6126|6123.2|6124.5|6121.7|6126|6123.2|6124.4|6121.6|14
1616567160000|2021-03-24 06:26:00|6126.2|6123.4|6127|6124.2|6127|6124.2|6125|6122.2|10
1616567170000|2021-03-24 06:26:10|6128|6125.2|6128|6125.2|6128|6125.2|6128|6125.2|3
1616567180000|2021-03-24 06:26:20|6130.5|6127.7|6132.5|6129.7|6132.5|6129.7|6130.5|6127.6|63
1616567190000|2021-03-24 06:26:30|6133.5|6130.7|6133.5|6130.7|6134|6131.2|6130.5|6127.7|108
1616567200000|2021-03-24 06:26:40|6134.5|6131.7|6137.5|6134.7|6139|6136.2|6134.5|6131.7|88
1616567210000|2021-03-24 06:26:50|6137.4|6134.6|6137|6134.2|6138.1|6135.3|6137|6134.2|45
1616567220000|2021-03-24 06:27:00|6136|6133.2|6135.1|6132.3|6136|6133.2|6135|6132.2|3
1616567230000|2021-03-24 06:27:10|6136|6133.2|6137.4|6134.6|6137.5|6134.7|6136|6133.2|27
1616567240000|2021-03-24 06:27:20|6136.7|6133.9|6135.4|6132.6|6136.7|6133.9|6135.4|6132.6|8
1616567250000|2021-03-24 06:27:30|6135.3|6132.5|6134|6131.2|6135.3|6132.5|6134|6131.2|50
1616567260000|2021-03-24 06:27:40|6133.5|6130.7|6134.5|6131.7|6134.5|6131.7|6133.5|6130.7|1
1616567270000|2021-03-24 06:27:50|6136.5|6133.7|6137.5|6134.7|6138|6135.2|6136.5|6133.7|8
1616567280000|2021-03-24 06:28:00|6136.5|6133.7|6136|6133.2|6136.5|6133.7|6135.9|6133.1|5
1616567290000|2021-03-24 06:28:10|6135.5|6132.7|6134.5|6131.7|6135.5|6132.7|6134.5|6131.7|2
1616567300000|2021-03-24 06:28:20|6134|6131.2|6134|6131.2|6134|6131.2|6134|6131.2|3
1616567310000|2021-03-24 06:28:30|6134.5|6131.7|6137.5|6134.7|6137.5|6134.7|6134.5|6131.7|8
1616567320000|2021-03-24 06:28:40|6137.4|6134.6|6140|6137.2|6140|6137.2|6136.7|6133.9|21
1616567340000|2021-03-24 06:29:00|6139.5|6136.7|6137.5|6134.7|6139.5|6136.7|6137.5|6134.7|16
1616567350000|2021-03-24 06:29:10|6138.5|6135.7|6138.5|6135.7|6138.5|6135.7|6137.5|6134.7|7
1616567360000|2021-03-24 06:29:20|6139.5|6136.7|6139.5|6136.7|6140.1|6136.7|6139.5|6136.1|0
1616567370000|2021-03-24 06:29:30|6139.6|6136.8|6143.5|6140.7|6143.9|6141.1|6139.6|6136.8|14
1616567380000|2021-03-24 06:29:40|6144|6141.2|6144.4|6141.6|6145.9|6143.1|6144|6141.2|6
1616567390000|2021-03-24 06:29:50|6143.5|6140.7|6139.4|6136.6|6143.5|6140.7|6139.4|6136.6|7
1616567400000|2021-03-24 06:30:00|6139.8|6137|6141.5|6138.7|6141.5|6138.7|6139.8|6136.6|8
1616567410000|2021-03-24 06:30:10|6141.7|6138.9|6142.5|6139.7|6143.2|6139.8|6141.7|6138.9|2
1616567420000|2021-03-24 06:30:20|6143|6140.2|6143|6140.2|6143|6140.2|6143|6140.2|5
1616567430000|2021-03-24 06:30:30|6142.5|6139.7|6142.6|6139.8|6142.6|6139.8|6142.5|6139.7|26
1616567440000|2021-03-24 06:30:40|6143.4|6140.6|6142.6|6139.8|6143.4|6140.6|6142.5|6139.7|1
1616567450000|2021-03-24 06:30:50|6143.5|6140.7|6146.5|6143.7|6147|6144.2|6143.5|6140.7|88
1616567460000|2021-03-24 06:31:00|6146.7|6143.9|6148.7|6145.9|6150.1|6147.3|6146.5|6143.2|146
1616567470000|2021-03-24 06:31:10|6148.6|6145.8|6147.7|6144.9|6148.7|6145.9|6147.5|6144.2|8
1616567480000|2021-03-24 06:31:20|6148.2|6145.4|6147.5|6144.7|6148.2|6145.4|6147.5|6144.7|51
1616567490000|2021-03-24 06:31:30|6147.1|6144.3|6148.1|6145.3|6148.2|6145.4|6147.1|6144.3|4
1616567500000|2021-03-24 06:31:40|6148|6145.2|6147.7|6144.9|6148|6145.2|6147.7|6144.9|0
1616567510000|2021-03-24 06:31:50|6146.6|6143.8|6145.2|6142.4|6146.7|6143.9|6145.2|6142.4|5
1616567520000|2021-03-24 06:32:00|6145.1|6142.3|6145.1|6142.3|6145.1|6142.3|6145.1|6142.3|2
1616567530000|2021-03-24 06:32:10|6144.6|6141.8|6144.7|6141.9|6145.2|6141.9|6144.2|6141.2|1
1616567540000|2021-03-24 06:32:20|6144.6|6141.8|6145.5|6142.7|6145.5|6142.7|6144.2|6141.4|2
1616567550000|2021-03-24 06:32:30|||||||||1
1616567560000|2021-03-24 06:32:40|6144.7|6141.9|6144.1|6141.3|6144.7|6141.9|6144.1|6141.3|2
1616567580000|2021-03-24 06:33:00|6143.7|6140.9|6143.7|6140.9|6144.2|6140.9|6143.7|6140.2|4
1616567590000|2021-03-24 06:33:10|6144.5|6141.7|6144.5|6141.7|6144.6|6141.8|6144.5|6141.7|3
1616567600000|2021-03-24 06:33:20|6145|6142.2|6147.6|6144.8|6147.6|6144.8|6145|6142.2|32
1616567610000|2021-03-24 06:33:30|6148|6145.2|6149|6146.2|6149.1|6146.3|6148|6145.2|3
1616567620000|2021-03-24 06:33:40|6148.1|6145.3|6149.7|6146.9|6151.2|6148.4|6148.1|6145.3|45
1616567630000|2021-03-24 06:33:50|6154.7|6144.7|6151.6|6148.8|6154.7|6149.3|6151.6|6144.7|20
1616567640000|2021-03-24 06:34:00|6150.5|6147.7|6150.1|6147.3|6150.5|6147.7|6150.1|6147.3|6
1616567650000|2021-03-24 06:34:10|6149.7|6146.9|6147.6|6144.8|6149.7|6146.9|6147.6|6144.8|8
1616567660000|2021-03-24 06:34:20|6147.7|6144.9|6146.1|6143.3|6147.7|6144.9|6146.1|6142.8|1
1616567670000|2021-03-24 06:34:30|6145.7|6142.9|6145.6|6142.8|6145.7|6142.9|6145.5|6142.7|0
1616567680000|2021-03-24 06:34:40|6145.7|6142.9|6146.1|6143.3|6146.1|6143.3|6143.5|6140.2|17
1616567690000|2021-03-24 06:34:50|6146.6|6142.6|6145.6|6142.8|6146.6|6143.2|6145.6|6142.6|5
1616567700000|2021-03-24 06:35:00|6145.1|6142.3|6146.6|6143.8|6146.6|6143.8|6145.1|6142.3|8
1616567710000|2021-03-24 06:35:10|6147.1|6144.3|6146.7|6143.9|6147.1|6144.3|6146.6|6143.8|1
1616567720000|2021-03-24 06:35:20|6146.9|6144.1|6149.7|6146.9|6150.1|6147.3|6146.9|6144.1|6
1616567730000|2021-03-24 06:35:30|6150.1|6147.3|6150.5|6147.7|6151.8|6148.3|6150.1|6147.3|44
1616567740000|2021-03-24 06:35:40|6150.6|6147.8|6149.7|6146.9|6151.2|6148.3|6149.7|6146.6|1
1616567750000|2021-03-24 06:35:50|6150.1|6147.3|6151.3|6148.5|6151.8|6148.5|6150.1|6147.3|26
1616567760000|2021-03-24 06:36:00|6152.1|6149.3|6151.7|6148.9|6153.2|6150.3|6151.5|6148.7|13
1616567770000|2021-03-24 06:36:10|6151.5|6148.7|6151|6148.2|6151.5|6148.7|6151|6148.2|10
1616567780000|2021-03-24 06:36:20|6149.5|6146.7|6150.6|6146.6|6150.6|6146.7|6147.1|6144.3|8
1616567790000|2021-03-24 06:36:30|6150.2|6146.2|6148.1|6145.3|6150.2|6146.4|6147.8|6143.8|2
1616567800000|2021-03-24 06:36:40|6147.3|6144.5|6146.7|6143.9|6147.3|6144.5|6146.6|6143.8|3
1616567810000|2021-03-24 06:36:50|6146.6|6143.8|6148.1|6145.3|6148.1|6145.3|6146.6|6143.8|2
1616567820000|2021-03-24 06:37:00|6147.1|6144.3|6146.7|6143.9|6147.1|6144.3|6146.6|6143.8|4
1616567830000|2021-03-24 06:37:10|6146.6|6143.8|6146.5|6143.7|6146.7|6143.9|6146.5|6143.7|2
1616567840000|2021-03-24 06:37:20|6145.5|6142.7|6144.6|6141.8|6145.5|6142.7|6144.5|6141.7|2
1616567850000|2021-03-24 06:37:30|6144.7|6141.9|6145.1|6142.3|6145.1|6142.3|6143.7|6140.9|5
1616567860000|2021-03-24 06:37:40|6145.5|6142.7|6145.6|6142.8|6145.6|6142.8|6145.5|6142.7|1
1616567870000|2021-03-24 06:37:50|6145.1|6142.3|6146.1|6143.3|6146.1|6143.3|6145.1|6142.3|6
1616567880000|2021-03-24 06:38:00|6146.5|6143.7|6148.1|6145.3|6148.1|6145.3|6146.5|6143.7|6
1616567890000|2021-03-24 06:38:10|6147.7|6144.9|6143.7|6140.9|6148.2|6144.9|6143.3|6139.8|10
1616567900000|2021-03-24 06:38:20|6144.2|6140.2|6143.7|6140.9|6144.2|6140.9|6143.5|6140.2|1
1616567910000|2021-03-24 06:38:30|6144.2|6140.2|6144.1|6141.3|6144.2|6141.3|6144|6140.2|2
1616567920000|2021-03-24 06:38:40|6143.6|6140.8|6142.5|6139.7|6143.6|6140.8|6142.5|6139.7|5
1616567930000|2021-03-24 06:38:50|6142.6|6139.8|6143.1|6140.3|6143.1|6140.3|6142.5|6139.7|0
1616567940000|2021-03-24 06:39:00|6143.5|6140.7|6143.7|6140.9|6143.7|6140.9|6143.5|6140.7|0
1616567950000|2021-03-24 06:39:10|6144.1|6141.3|6144.1|6141.3|6144.1|6141.3|6144.1|6141.3|0
1616567960000|2021-03-24 06:39:20|6143.6|6140.8|6142.7|6139.9|6143.6|6140.8|6142.7|6139.9|4
1616567970000|2021-03-24 06:39:30|6143.1|6140.3|6143.7|6140.9|6143.7|6140.9|6143.1|6140.3|17
1616567990000|2021-03-24 06:39:50|6144.5|6141.7|6145.1|6142.3|6145.6|6142.8|6144.5|6141.7|14
1616568000000|2021-03-24 06:40:00|6145.5|6142.7|6146.1|6143.3|6146.1|6143.3|6145.5|6142.7|6
1616568010000|2021-03-24 06:40:10|6146.2|6143.4|6146.7|6143.9|6146.7|6143.9|6146.2|6143.4|4
1616568020000|2021-03-24 06:40:20|6147.1|6144.3|6146.7|6143.9|6147.1|6144.3|6146.6|6143.8|8
1616568030000|2021-03-24 06:40:30|6147.6|6144.8|6145.1|6142.3|6147.6|6144.8|6145.1|6142.3|3
1616568040000|2021-03-24 06:40:40|6145|6142.2|6144.6|6141.8|6145|6142.2|6144.5|6141.7|0
1616568050000|2021-03-24 06:40:50|6144.5|6141.7|6144.1|6141.3|6144.5|6141.7|6143.7|6140.9|2
1616568060000|2021-03-24 06:41:00|6144.5|6141.7|6144.5|6141.7|6144.7|6141.9|6144.5|6141.7|1
1616568070000|2021-03-24 06:41:10|||||||||1
1616568080000|2021-03-24 06:41:20|6144.1|6141.3|6144.1|6141.3|6144.1|6141.3|6144|6141.2|0
1616568090000|2021-03-24 06:41:30|6144.2|6141.4|6145.2|6142.4|6145.2|6142.4|6144.2|6141.4|7
1616568100000|2021-03-24 06:41:40|6146.1|6143.3|6146.5|6143.7|6146.5|6143.7|6146.1|6143.3|5
1616568110000|2021-03-24 06:41:50|6146.2|6143.4|6148.5|6145.7|6149|6146.2|6146.2|6143.4|24
1616568120000|2021-03-24 06:42:00|6147.2|6144.4|6147.6|6144.8|6147.6|6144.8|6147.2|6144.4|4
1616568130000|2021-03-24 06:42:10|6147.7|6144.9|6148.1|6145.3|6148.1|6145.3|6147.7|6144.9|0
1616568140000|2021-03-24 06:42:20|6148|6145.2|6147.7|6144.9|6148|6145.2|6147.6|6144.8|5
1616568150000|2021-03-24 06:42:30|6147.6|6144.8|6148.1|6145.3|6148.2|6145.4|6147.6|6144.8|10
1616568160000|2021-03-24 06:42:40|6148.3|6145.5|6149.5|6146.7|6149.6|6146.8|6148.3|6145.5|5
1616568170000|2021-03-24 06:42:50|6148.2|6145.4|6148.2|6145.4|6148.2|6145.4|6148.2|6145.4|8
1616568180000|2021-03-24 06:43:00|6149.7|6146.9|6151.3|6148.5|6151.3|6148.5|6149.7|6146.8|24
1616568190000|2021-03-24 06:43:10|6151.7|6148.9|6152.8|6150|6153.4|6150.6|6151.7|6148.9|30
1616568200000|2021-03-24 06:43:20|6152.7|6149.9|6153.9|6151.1|6154.3|6151.5|6152.7|6149.9|68
1616568210000|2021-03-24 06:43:30|6154|6151.2|6154.8|6152|6154.9|6152.1|6154|6151.2|5
1616568220000|2021-03-24 06:43:40|6154.9|6152.1|6157.3|6154.5|6158.3|6155.5|6154.8|6152|11
1616568230000|2021-03-24 06:43:50|6157.5|6154.7|6156.7|6153.9|6157.5|6154.7|6156.7|6153.9|3
1616568240000|2021-03-24 06:44:00|6156.3|6153.5|6157.9|6155.1|6157.9|6155.1|6156.3|6153.5|7
1616568260000|2021-03-24 06:44:20|6157.3|6154.5|6157.4|6154.6|6157.9|6155.1|6157.2|6154.4|2
1616568270000|2021-03-24 06:44:30|6157.9|6155.1|6157.9|6155.1|6157.9|6155.1|6157.4|6154.6|4
1616568280000|2021-03-24 06:44:40|6157.7|6154.9|6157.3|6154.5|6157.7|6154.9|6157.3|6154.5|2
1616568290000|2021-03-24 06:44:50|||||||||1
1616568300000|2021-03-24 06:45:00|6157.5|6154.7|6157.9|6155.1|6157.9|6155.1|6157.5|6154.7|4
1616568310000|2021-03-24 06:45:10|6157.8|6155|6158.3|6155.5|6158.3|6155.5|6157.3|6154.5|2
1616568320000|2021-03-24 06:45:20|6158.8|6156|6159.9|6157.1|6159.9|6157.1|6158.8|6156|19
1616568330000|2021-03-24 06:45:30|6160.1|6157.3|6161.8|6159|6161.9|6159.1|6160.1|6157.3|30
1616568340000|2021-03-24 06:45:40|6161.9|6159.1|6162.9|6160.1|6162.9|6160.1|6161.4|6158.6|22
1616568350000|2021-03-24 06:45:50|6163.9|6161.1|6164.9|6162.1|6165.4|6162.6|6163.9|6161.1|23
1616568360000|2021-03-24 06:46:00|6164.6|6161.8|6168.2|6165.4|6169.6|6166.8|6164.6|6161.8|93
1616568370000|2021-03-24 06:46:10|6168.1|6165.3|6170.1|6167.3|6170.2|6167.4|6168|6165.2|18
1616568380000|2021-03-24 06:46:20|||||||||4
1616568390000|2021-03-24 06:46:30|6170.2|6167.4|6170.1|6167.3|6170.2|6167.4|6170.1|6167.3|14
1616568400000|2021-03-24 06:46:40|6170.7|6166.7|6170.7|6166.7|6170.7|6167.4|6170.1|6166.7|1
1616568410000|2021-03-24 06:46:50|6170.1|6167.3|6169.6|6166.8|6170.7|6167.4|6169.6|6166.7|30
1616568420000|2021-03-24 06:47:00|6169.5|6166.7|6164.6|6161.8|6169.5|6166.7|6164.6|6161.8|24
1616568430000|2021-03-24 06:47:10|6164.1|6161.3|6167.1|6164.3|6167.1|6164.3|6164.1|6161.3|18
1616568440000|2021-03-24 06:47:20|6167.2|6164.4|6169.1|6166.3|6169.1|6166.3|6167.2|6164.4|9
1616568450000|2021-03-24 06:47:30|6168.6|6165.8|6167.1|6164.3|6169.2|6165.8|6167.1|6164.3|6
1616568460000|2021-03-24 06:47:40|6167.2|6164.4|6167.1|6164.3|6167.6|6164.8|6167.1|6164.3|2
1616568470000|2021-03-24 06:47:50|6167|6164.2|6166.6|6163.8|6167|6164.2|6166.6|6163.8|37
1616568480000|2021-03-24 06:48:00|6167.1|6164.3|6167.1|6164.3|6167.1|6164.3|6165.1|6162.3|63
1616568490000|2021-03-24 06:48:10|6166.1|6163.3|6162.5|6159.7|6166.1|6163.3|6162.5|6159.7|33
1616568500000|2021-03-24 06:48:20|6161.3|6158.5|6162.7|6158.7|6163.1|6160.3|6161.3|6158.5|7
1616568510000|2021-03-24 06:48:30|6162.1|6159.3|6163.6|6160.8|6163.6|6160.8|6162.1|6159.3|2
1616568520000|2021-03-24 06:48:40|6164.1|6161.3|6164.1|6161.3|6164.1|6161.3|6164.1|6161.3|1
1616568530000|2021-03-24 06:48:50|6163.6|6160.8|6165.6|6162.8|6165.6|6162.8|6163.6|6160.8|12
1616568540000|2021-03-24 06:49:00|6166.1|6163.3|6164.1|6161.3|6166.1|6163.3|6164.1|6161.3|25
1616568560000|2021-03-24 06:49:20|6165.2|6161.2|6163.1|6160.3|6165.2|6161.3|6163.1|6160.3|25
1616568570000|2021-03-24 06:49:30|6163.2|6160.4|6164.6|6161.8|6164.6|6161.8|6163.2|6160.4|12
1616568580000|2021-03-24 06:49:40|6164.7|6161.9|6165.1|6162.3|6165.1|6162.3|6164.6|6161.8|9
1616568590000|2021-03-24 06:49:50|6164.6|6161.8|6164.1|6161.3|6164.6|6161.8|6164.1|6161.3|2
1616568600000|2021-03-24 06:50:00|6164.2|6161.4|6164.1|6161.3|6164.6|6161.8|6164.1|6161.3|1
1616568610000|2021-03-24 06:50:10|6163.1|6160.3|6163.1|6160.3|6163.1|6160.3|6163.1|6160.3|19
1616568620000|2021-03-24 06:50:20|6163.2|6160.4|6163.1|6160.3|6163.2|6160.4|6163.1|6160.3|6
1616568630000|2021-03-24 06:50:30|||||||||5
1616568640000|2021-03-24 06:50:40|6162.8|6160|6163.1|6160.3|6163.2|6160.4|6162.8|6160|21
1616568650000|2021-03-24 06:50:50|6162.7|6159.9|6162.7|6159.9|6162.7|6159.9|6162.7|6159.9|21
1616568660000|2021-03-24 06:51:00|6162.6|6159.8|6158.1|6155.3|6162.6|6159.8|6158.1|6155.3|51
1616568670000|2021-03-24 06:51:10|6158.2|6155.4|6158.2|6155.4|6158.2|6155.4|6158.2|6155.4|0
1616568680000|2021-03-24 06:51:20|6158.1|6155.3|6160.2|6157.4|6160.2|6157.4|6158.1|6155.3|9
1616568690000|2021-03-24 06:51:30|6160.1|6157.3|6162.2|6159.4|6162.2|6159.4|6159.8|6157|8
1616568700000|2021-03-24 06:51:40|6161.4|6158.6|6159.6|6156.8|6161.4|6158.6|6159.6|6156.8|3
1616568710000|2021-03-24 06:51:50|6159.1|6156.3|6158.2|6155.4|6159.2|6156.4|6157.6|6154.8|0
1616568720000|2021-03-24 06:52:00|6158.7|6155.9|6159.6|6156.8|6160.6|6157.8|6158.7|6155.9|13
1616568730000|2021-03-24 06:52:10|6159.7|6156.9|6160.6|6157.8|6160.7|6157.9|6159.7|6156.9|3
1616568740000|2021-03-24 06:52:20|6161.6|6158.8|6162.1|6159.3|6162.6|6159.8|6161.6|6158.8|17
1616568750000|2021-03-24 06:52:30|6163.1|6160.3|6164.1|6161.3|6164.1|6161.3|6163.1|6160.3|2
1616568760000|2021-03-24 06:52:40|6164.2|6161.4|6165.1|6162.3|6165.1|6162.3|6164.1|6161.3|56
1616568770000|2021-03-24 06:52:50|6164.5|6161.7|6164.1|6161.3|6164.5|6161.7|6164.1|6161.3|0
1616568780000|2021-03-24 06:53:00|6164.6|6161.8|6164.6|6161.8|6164.6|6161.8|6164.6|6161.8|2
1616568790000|2021-03-24 06:53:10|6165.1|6162.3|6165.5|6162.7|6166.1|6163.3|6164.6|6161.8|48
1616568800000|2021-03-24 06:53:20|6166|6163.2|6166.4|6163.6|6166.4|6163.6|6166|6163.2|0
1616568810000|2021-03-24 06:53:30|6165.9|6163.1|6164.9|6162.1|6165.9|6163.1|6164.1|6160.7|9
1616568820000|2021-03-24 06:53:40|6165|6161|6163.9|6161.1|6165|6161.5|6163.9|6161|0
1616568830000|2021-03-24 06:53:50|6163.4|6160.6|6161.9|6159.1|6163.4|6160.6|6161.9|6159.1|4
1616568840000|2021-03-24 06:54:00|6162.6|6158.6|6161.9|6159.1|6162.6|6159.1|6161.9|6158.6|2
1616568850000|2021-03-24 06:54:10|6162|6159.2|6161.4|6158.6|6162|6159.2|6161.4|6158.6|5
1616568870000|2021-03-24 06:54:30|6161|6158.2|6160.9|6158.1|6161.1|6158.3|6160.5|6157.7|8
1616568880000|2021-03-24 06:54:40|6160.6|6157.8|6158.9|6156.1|6160.6|6157.8|6158.9|6156.1|2
1616568890000|2021-03-24 06:54:50|6159.1|6156.3|6158|6155.2|6159.1|6156.3|6158|6155.2|12
1616568900000|2021-03-24 06:55:00|6158.1|6155.3|6156.9|6154.1|6159.1|6156.3|6156.4|6153.6|9
1616568910000|2021-03-24 06:55:10|6157.9|6155.1|6156.9|6154.1|6157.9|6155.1|6156.9|6154.1|10
1616568920000|2021-03-24 06:55:20|6157|6154.2|6157|6154.2|6157.1|6154.3|6156.9|6154.1|12
1616568930000|2021-03-24 06:55:30|6156.9|6154.1|6157.1|6154.3|6157.1|6154.3|6156.9|6154.1|5
1616568940000|2021-03-24 06:55:40|6157|6154.2|6155.9|6153.1|6157|6154.2|6155.9|6153.1|7
1616568950000|2021-03-24 06:55:50|6156.1|6153.3|6155.1|6152.3|6156.5|6153.7|6155.1|6152.3|4
1616568960000|2021-03-24 06:56:00|6155|6152.2|6154.1|6151.3|6155|6152.2|6150.6|6147.3|44
1616568970000|2021-03-24 06:56:10|6154.5|6151.7|6153.4|6150.6|6155|6152.2|6151.9|6149.1|22
1616568980000|2021-03-24 06:56:20|6153.3|6150.5|6151.7|6148.9|6153.4|6150.6|6151.7|6148.9|68
1616568990000|2021-03-24 06:56:30|6152.7|6149.9|6152.3|6149.5|6152.7|6149.9|6151.7|6148.9|6
1616569000000|2021-03-24 06:56:40|6152.7|6149.9|6152.8|6150|6154.4|6151.6|6152.7|6149.9|52
1616569010000|2021-03-24 06:56:50|6152.7|6149.9|6152.8|6150|6153.7|6150.9|6152.7|6149.9|10
1616569020000|2021-03-24 06:57:00|6153.8|6151|6157.3|6154.5|6157.4|6154.6|6153.8|6151|24
1616569030000|2021-03-24 06:57:10|6157|6154.2|6159.9|6157.1|6160.4|6157.6|6157|6154.2|27
1616569040000|2021-03-24 06:57:20|6159.3|6156.5|6158.7|6155.9|6159.3|6156.5|6158.7|6155.9|1
1616569050000|2021-03-24 06:57:30|6158.3|6155.5|6158.3|6155.5|6158.3|6155.5|6158.3|6155.5|0
1616569060000|2021-03-24 06:57:40|6158.8|6154.8|6157.7|6154.9|6158.8|6155.3|6157.7|6154.8|0
1616569070000|2021-03-24 06:57:50|6157.3|6154.5|6152.3|6149.5|6157.3|6154.5|6152.2|6149.4|10
1616569080000|2021-03-24 06:58:00|6152.7|6149.9|6152.5|6149.7|6154.8|6151.3|6152.3|6149.5|6
1616569090000|2021-03-24 06:58:10|6153.7|6150.9|6154.3|6151.5|6156.3|6153.5|6153.7|6150.9|4
1616569100000|2021-03-24 06:58:20|6153.7|6150.9|6153.3|6150.5|6153.8|6151|6151.3|6148.5|12
1616569110000|2021-03-24 06:58:30|6152.8|6150|6150.8|6148|6153.5|6150.5|6150.7|6147.8|40
1616569120000|2021-03-24 06:58:40|6150.7|6147.9|6150.8|6146.8|6150.8|6147.9|6150.3|6146.8|15
1616569130000|2021-03-24 06:58:50|6149.9|6147.1|6150.3|6147.5|6150.8|6147.9|6149.9|6146.8|5
1616569140000|2021-03-24 06:59:00|6150.8|6146.8|6148.3|6145.5|6150.8|6146.9|6148.3|6145.5|1
1616569160000|2021-03-24 06:59:20|6148.8|6144.8|6148.3|6145.5|6149.2|6145.9|6147.3|6144.4|7
1616569170000|2021-03-24 06:59:30|6148.7|6145.9|6149.3|6146.5|6150.8|6147.5|6147.7|6144.4|14
1616569180000|2021-03-24 06:59:40|6150.8|6146.8|6149.3|6146.5|6150.8|6146.8|6149.3|6146.5|1
1616569190000|2021-03-24 06:59:50|6149.2|6146.4|6150.3|6147.5|6150.3|6147.5|6148.7|6145.9|1
1616569200000|2021-03-24 07:00:00|6150.7|6147.9|6149.3|6146.5|6153.7|6150.9|6149.3|6146.5|13
1616569210000|2021-03-24 07:00:10|6148.8|6146|6148.9|6146.1|6148.9|6146.1|6147.7|6144.9|5
1616569220000|2021-03-24 07:00:20|6149.5|6146.7|6150.7|6147.9|6150.8|6148|6149.5|6146.7|0
1616569230000|2021-03-24 07:00:30|6150.9|6148.1|6150.9|6148.1|6150.9|6148.1|6150.9|6148.1|7
1616569240000|2021-03-24 07:00:40|6151.3|6148.5|6152.8|6150|6152.8|6150|6151.3|6148.5|9
1616569250000|2021-03-24 07:00:50|6153.2|6150.4|6150.3|6147.5|6153.3|6150.5|6150.3|6147.5|16
1616569260000|2021-03-24 07:01:00|6149.8|6147|6149.8|6147|6149.8|6147|6147.4|6144.6|13
1616569270000|2021-03-24 07:01:10|6148.9|6146.1|6148|6145.2|6149.8|6147|6148|6145.2|3
1616569280000|2021-03-24 07:01:20|6148.8|6146|6149.3|6146.5|6149.3|6146.5|6148.8|6146|1
1616569290000|2021-03-24 07:01:30|6148.9|6146.1|6151.8|6149|6151.8|6149|6148.9|6146.1|9
1616569300000|2021-03-24 07:01:40|6152|6149.2|6158|6155.2|6158.4|6155.6|6152|6149.2|51
1616569310000|2021-03-24 07:01:50|6158.8|6156|6157.7|6154.9|6159.8|6157|6157.3|6154.5|35
1616569320000|2021-03-24 07:02:00|6156.9|6154.1|6160.8|6158|6160.9|6158.1|6156.9|6154.1|13
1616569330000|2021-03-24 07:02:10|6160.9|6158.1|6160.9|6158.1|6162.8|6160|6160.7|6157.9|16
1616569340000|2021-03-24 07:02:20|6161.3|6158.5|6167.3|6164.5|6167.8|6165|6161.3|6158.5|11
1616569350000|2021-03-24 07:02:30|6167.7|6164.9|6169.9|6167.1|6169.9|6167.1|6167.7|6164.9|3
1616569360000|2021-03-24 07:02:40|6170|6167.2|6168.9|6166.1|6170.1|6167.3|6168.9|6165.7|61
1616569370000|2021-03-24 07:02:50|6169.4|6166.6|6165.9|6163.1|6169.4|6166.6|6165.3|6162.5|48
1616569380000|2021-03-24 07:03:00|6165|6162.2|6167.9|6165.1|6168.9|6166.1|6164.9|6162.1|6
1616569390000|2021-03-24 07:03:10|6167|6164.2|6166.9|6164.1|6167|6164.2|6166.9|6164.1|1
1616569400000|2021-03-24 07:03:20|6167|6164.2|6168.9|6166.1|6168.9|6166.1|6166.9|6164.1|1
1616569410000|2021-03-24 07:03:30|6169.4|6166.6|6168.9|6166.1|6169.9|6167.1|6168.9|6166.1|2
1616569420000|2021-03-24 07:03:40|6168.4|6165.6|6167.3|6164.5|6168.4|6165.6|6166.5|6163.7|10
1616569430000|2021-03-24 07:03:50|6167|6164.2|6167|6164.2|6167|6164.2|6166|6163.2|1
1616569440000|2021-03-24 07:04:00|6166.9|6164.1|6165.9|6163.1|6166.9|6164.1|6165.9|6163.1|1
1616569450000|2021-03-24 07:04:10|6165|6162.2|6164|6161.2|6165|6162.2|6163|6160.2|2
1616569460000|2021-03-24 07:04:20|6163.9|6161.1|6167|6164.2|6167.1|6164.3|6163.9|6161.1|17
1616569470000|2021-03-24 07:04:30|6166.9|6164.1|6166.9|6164.1|6167.9|6165.1|6166.1|6163.3|15
1616569480000|2021-03-24 07:04:40|6167.3|6164.5|6168|6165.2|6168|6165.2|6167.1|6164.3|14
1616569490000|2021-03-24 07:04:50|6167.9|6165.1|6165.9|6163.1|6167.9|6165.1|6165.9|6163.1|15
1616569500000|2021-03-24 07:05:00|6165.5|6162.7|6166.5|6163.7|6166.9|6164.1|6165.5|6162.7|6
1616569510000|2021-03-24 07:05:10|6166.9|6164.1|6169.1|6166.3|6169.1|6166.3|6166.9|6164.1|5
1616569520000|2021-03-24 07:05:20|6169.6|6166.8|6173.2|6170.4|6173.7|6170.9|6169.6|6166.8|48
1616569530000|2021-03-24 07:05:30|6173.6|6170.8|6177.1|6174.3|6179.7|6176.8|6173.6|6170.8|27
1616569540000|2021-03-24 07:05:40|6176.2|6173.4|6173.1|6170.3|6176.2|6173.4|6173.1|6170.2|3
1616569550000|2021-03-24 07:05:50|6174.1|6171.3|6173.1|6170.3|6174.1|6171.3|6173.1|6170.3|1
1616569570000|2021-03-24 07:06:10|6172.2|6169.4|6165.1|6162.3|6172.2|6169.4|6165.1|6162.3|62
1616569580000|2021-03-24 07:06:20|6166|6163.2|6164.2|6161.4|6166.6|6163.8|6163.6|6160.8|10
1616569590000|2021-03-24 07:06:30|6164.1|6161.3|6166.2|6163.4|6166.6|6163.8|6164.1|6161.3|14
1616569600000|2021-03-24 07:06:40|6166.6|6163.8|6168.1|6165.3|6168.7|6165.9|6166.6|6163.8|14
1616569610000|2021-03-24 07:06:50|6167.1|6164.3|6165.1|6162.3|6167.1|6164.3|6165.1|6161.7|10
1616569620000|2021-03-24 07:07:00|6165.2|6162.4|6166.1|6163.3|6166.7|6163.9|6165.1|6162.3|15
1616569630000|2021-03-24 07:07:10|6166.2|6163.4|6168.2|6165.4|6168.2|6165.4|6166.2|6163.4|3
1616569640000|2021-03-24 07:07:20|6169.1|6166.3|6170.1|6167.3|6171.1|6168.3|6169.1|6166.3|4
1616569650000|2021-03-24 07:07:30|6169.9|6167.1|6167.6|6164.8|6169.9|6167.1|6167.1|6164.2|130
1616569660000|2021-03-24 07:07:40|6168.2|6165.4|6169.2|6166.4|6169.2|6166.4|6168.2|6165.4|2
1616569670000|2021-03-24 07:07:50|6169.1|6166.3|6166.2|6163.4|6169.1|6166.3|6166.2|6163.4|1
1616569680000|2021-03-24 07:08:00|6166.4|6163.6|6168.2|6165.4|6169.1|6166.3|6166.4|6163.6|2
1616569690000|2021-03-24 07:08:10|6168.7|6165.9|6172.2|6169.4|6172.2|6169.4|6168.6|6165.8|138
1616569700000|2021-03-24 07:08:20|6172.7|6169.9|6171.2|6168.4|6173.2|6170.4|6169.2|6166.4|31
1616569710000|2021-03-24 07:08:30|6170.6|6167.8|6166.2|6163.4|6170.6|6167.8|6166.2|6163.4|3
1616569720000|2021-03-24 07:08:40|6166.8|6164|6166.2|6163.4|6166.8|6164|6166.2|6163.4|3
1616569730000|2021-03-24 07:08:50|6166.4|6163.6|6165|6162.2|6166.6|6163.8|6165|6162.2|15
1616569740000|2021-03-24 07:09:00|6162.8|6160|6162.2|6159.4|6162.8|6160|6162.2|6158.5|6
1616569750000|2021-03-24 07:09:10|6161.7|6158.9|6160.2|6157.4|6163.1|6160.3|6160.2|6157.4|20
1616569760000|2021-03-24 07:09:20|6160.4|6157.6|6158.7|6155.9|6161.6|6158.8|6158.2|6155.4|136
1616569770000|2021-03-24 07:09:30|6158.6|6155.8|6158.2|6155.4|6158.6|6155.8|6158.1|6155.3|3
1616569780000|2021-03-24 07:09:40|6159.2|6156.4|6159.2|6156.4|6160.2|6157.4|6159.2|6156.4|14
1616569790000|2021-03-24 07:09:50|6159.1|6156.3|6157.1|6154.3|6159.1|6156.3|6156.1|6152.7|10
1616569800000|2021-03-24 07:10:00|6157.6|6154.8|6154.9|6152.1|6158.6|6155.8|6154.1|6151.3|95
1616569810000|2021-03-24 07:10:10|6155.1|6152.3|6154.5|6151.7|6155.5|6152.7|6154.5|6151.7|5
1616569820000|2021-03-24 07:10:20|6155|6152.2|6155.1|6152.3|6157.2|6154.4|6155|6152.2|26
1616569830000|2021-03-24 07:10:30|6155.6|6152.8|6153.6|6150.8|6155.6|6152.8|6153.1|6150.3|2
1616569840000|2021-03-24 07:10:40|6154.1|6151.3|6152.6|6149.8|6155.1|6152.3|6152.6|6149.8|6
1616569850000|2021-03-24 07:10:50|6153.6|6150.8|6156.1|6153.3|6156.1|6153.3|6153.6|6150.8|8
1616569860000|2021-03-24 07:11:00|6156.6|6153.8|6155.1|6152.3|6156.6|6153.8|6155.1|6152.3|0
1616569870000|2021-03-24 07:11:10|6153.1|6150.3|6154.1|6151.3|6155.1|6152.3|6153.1|6150.3|2
1616569880000|2021-03-24 07:11:20|6155.1|6152.3|6153.2|6150.4|6155.1|6152.3|6152.6|6149.8|7
1616569890000|2021-03-24 07:11:30|6154.1|6151.3|6156.1|6153.3|6156.7|6153.8|6154.1|6151.3|3
1616569900000|2021-03-24 07:11:40|6155|6152.2|6154.9|6152.1|6155.1|6152.3|6154|6151.2|2
1616569910000|2021-03-24 07:11:50|6155|6152.2|6154|6151.2|6155.5|6152.7|6153.9|6151.1|2
1616569920000|2021-03-24 07:12:00|6154.4|6151.6|6155.1|6152.3|6155.1|6152.3|6154.4|6151.6|1
1616569930000|2021-03-24 07:12:10|6155|6152.2|6153.9|6151.1|6156|6153.2|6153.9|6151.1|7
1616569940000|2021-03-24 07:12:20|6154|6151.2|6154.9|6152.1|6155|6152.2|6153.9|6151.1|5
1616569950000|2021-03-24 07:12:30|6155|6152.2|6154.9|6152.1|6155|6152.2|6154.9|6152.1|0
1616569960000|2021-03-24 07:12:40|6155|6152.2|6158.4|6155.6|6158.4|6155.6|6154.9|6152.1|3
1616569970000|2021-03-24 07:12:50|6158.5|6155.7|6157|6154.2|6158.6|6155.8|6156.4|6153.6|10
1616569980000|2021-03-24 07:13:00|6158|6155.2|6156.1|6153.3|6159|6156.2|6155|6152.2|8
1616569990000|2021-03-24 07:13:10|6155.6|6152.8|6155|6152.2|6155.6|6152.8|6154|6151.2|4
1616570000000|2021-03-24 07:13:20|6154.9|6152.1|6155.1|6152.3|6155.1|6152.3|6154.9|6152.1|0
1616570010000|2021-03-24 07:13:30|6154.9|6152.1|6156.7|6153.9|6157|6154.2|6153.1|6150.3|98
1616570020000|2021-03-24 07:13:40|6156.4|6153.6|6157.7|6154.9|6158.9|6156.1|6156.4|6153.6|5
1616570040000|2021-03-24 07:14:00|6157.8|6155|6157.9|6155.1|6157.9|6155.1|6157.8|6155|2
1616570050000|2021-03-24 07:14:10|6157.8|6155|6158.9|6156.1|6158.9|6156.1|6157.8|6155|1
1616570060000|2021-03-24 07:14:20|6159.4|6156.6|6159.9|6157.1|6160.4|6157.6|6159.4|6156.6|2
1616570070000|2021-03-24 07:14:30|6159.7|6156.9|6158.3|6155.5|6160.4|6157.6|6158.3|6155.5|4
1616570080000|2021-03-24 07:14:40|6158.6|6155.8|6159.7|6156.9|6159.7|6156.9|6157.7|6154.9|1
1616570090000|2021-03-24 07:14:50|6159.2|6156.4|6157.7|6154.9|6159.2|6156.4|6157.7|6154.9|0
1616570100000|2021-03-24 07:15:00|6157.8|6155|6158.3|6155.5|6158.4|6155.6|6157.7|6154.9|1
1616570110000|2021-03-24 07:15:10|6156.7|6153.9|6152.3|6149.5|6156.7|6153.9|6152.3|6149.5|4
1616570120000|2021-03-24 07:15:20|6152.7|6149.9|6150.8|6148|6152.7|6149.9|6149.8|6147|17
1616570130000|2021-03-24 07:15:30|6153.8|6151|6152.9|6150.1|6153.9|6151.1|6152.7|6149.9|47
1616570140000|2021-03-24 07:15:40|6152.7|6149.9|6149.5|6146.7|6152.9|6150.1|6149.5|6146.7|43
1616570150000|2021-03-24 07:15:50|6148.9|6146.1|6150.4|6147.6|6150.4|6147.6|6147.5|6144.7|11
1616570160000|2021-03-24 07:16:00|6150|6147.2|6152.1|6149.3|6153.1|6150.3|6150|6147.2|18
1616570170000|2021-03-24 07:16:10|6152.6|6149.8|6148|6145.2|6153.1|6150.3|6147.9|6145.1|9
1616570180000|2021-03-24 07:16:20|6149|6146.2|6148.9|6146.1|6149.9|6147.1|6148.1|6145.3|11
1616570190000|2021-03-24 07:16:30|6146.4|6143.6|6144.8|6142|6146.4|6143.6|6144.1|6141.3|94
1616570200000|2021-03-24 07:16:40|6143.9|6141.1|6144.1|6141.3|6145.9|6143.1|6143|6140.2|109
1616570210000|2021-03-24 07:16:50|6145|6142.2|6151|6148.2|6151|6148.2|6145|6142.2|9
1616570220000|2021-03-24 07:17:00|6151.4|6148.6|6148|6145.2|6152.5|6149.7|6148|6145.2|32
1616570230000|2021-03-24 07:17:10|6148.1|6145.3|6148.5|6145.7|6148.9|6146.1|6147.9|6145.1|2
1616570240000|2021-03-24 07:17:20|6149|6146.2|6149.5|6146.7|6149.9|6147.1|6149|6146.2|6
1616570250000|2021-03-24 07:17:30|6149.9|6147.1|6150|6147.2|6150|6147.2|6149.4|6146.6|2
1616570260000|2021-03-24 07:17:40|6147.9|6145.1|6143|6140.2|6147.9|6145.1|6142.1|6139.3|80
1616570270000|2021-03-24 07:17:50|6142.9|6140.1|6143.5|6140.7|6143.5|6140.7|6142.9|6140.1|7
1616570280000|2021-03-24 07:18:00|6143.9|6141.1|6144.9|6142.1|6145|6142.2|6143.5|6140.7|18
1616570290000|2021-03-24 07:18:10|6145.2|6142.4|6146.9|6144.1|6147|6144.2|6145.2|6142.4|4
1616570310000|2021-03-24 07:18:30|6147.5|6144.7|6149.9|6147.1|6150|6147.2|6147|6144.2|21
1616570320000|2021-03-24 07:18:40|6150|6147.2|6151.9|6149.1|6151.9|6149.1|6149.4|6146.6|2
1616570330000|2021-03-24 07:18:50|6151.4|6148.6|6151.1|6148.3|6151.4|6148.6|6150.4|6147.6|1
1616570340000|2021-03-24 07:19:00|6151|6148.2|6151|6148.2|6151.5|6148.7|6150.5|6147.7|1
1616570350000|2021-03-24 07:19:10|6150.9|6148.1|6148.9|6146.1|6150.9|6148.1|6148.9|6146.1|1
1616570360000|2021-03-24 07:19:20|6147.5|6144.7|6146.9|6144.1|6147.5|6144.7|6144.9|6142.1|14
1616570370000|2021-03-24 07:19:30|6147|6144.2|6146.9|6144.1|6147|6144.2|6146.9|6144.1|0
1616570380000|2021-03-24 07:19:40|6146|6143.2|6146.9|6144.1|6147|6144.2|6146|6143.2|19
1616570390000|2021-03-24 07:19:50|6148|6145.2|6145.9|6143.1|6148.4|6145.6|6145.9|6143.1|6
1616570400000|2021-03-24 07:20:00|6146.9|6144.1|6145.9|6143.1|6146.9|6144.1|6145.9|6143.1|0
1616570410000|2021-03-24 07:20:10|6145.8|6143|6145.4|6142.6|6146.9|6144.1|6145.4|6142.6|1
1616570420000|2021-03-24 07:20:20|6145.9|6143.1|6145.9|6143.1|6147.4|6144.6|6145.7|6142.9|33
1616570430000|2021-03-24 07:20:30|6146|6143.2|6145.9|6143.1|6146.4|6143.6|6145.9|6143.1|1
1616570440000|2021-03-24 07:20:40|6146.4|6143.6|6139.2|6136.4|6146.4|6143.6|6138.7|6135.9|51
1616570450000|2021-03-24 07:20:50|6139.7|6136.9|6138.7|6135.9|6139.7|6136.9|6138.7|6135.9|11
1616570460000|2021-03-24 07:21:00|6139.2|6136.4|6138.7|6135.9|6139.3|6136.5|6138.7|6135.9|2
1616570470000|2021-03-24 07:21:10|6138.2|6135.4|6137.7|6134.9|6138.8|6136|6136.2|6133.4|80
1616570480000|2021-03-24 07:21:20|6137.8|6135|6139.3|6136.5|6141.6|6138.8|6137.7|6134.9|21
1616570490000|2021-03-24 07:21:30|6139.7|6136.9|6138.8|6136|6139.7|6136.9|6138.7|6135.9|0
1616570500000|2021-03-24 07:21:40|6139.3|6136.5|6138.7|6135.9|6139.7|6136.9|6138.3|6135.5|29
1616570510000|2021-03-24 07:21:50|6138.8|6136|6139.7|6136.9|6139.7|6136.9|6138.8|6136|2
1616570520000|2021-03-24 07:22:00|6138.8|6136|6138.3|6135.5|6139.8|6137|6138.3|6135.5|1
1616570530000|2021-03-24 07:22:10|6137.8|6135|6137.7|6134.9|6137.9|6135.1|6137.3|6134.5|11
1616570540000|2021-03-24 07:22:20|6138.8|6136|6142.7|6139.9|6143|6140.2|6138.8|6136|10
1616570550000|2021-03-24 07:22:30|6142.3|6139.5|6140.7|6137.9|6142.3|6139.5|6140.3|6137.5|2
1616570560000|2021-03-24 07:22:40|6139.8|6137|6137.8|6135|6139.8|6137|6137.2|6134.4|4
1616570570000|2021-03-24 07:22:50|6137.9|6135.1|6138.8|6136|6140.3|6137.5|6137.2|6134.4|70
1616570580000|2021-03-24 07:23:00|6138.9|6136.1|6142.9|6140.1|6144.1|6141.3|6138.9|6136.1|101
1616570590000|2021-03-24 07:23:10|6143|6140.2|6139.9|6137.1|6143|6140.2|6139.9|6137.1|5
1616570600000|2021-03-24 07:23:20|6139|6136.2|6138.9|6136.1|6142.4|6139.6|6138.9|6136.1|78
1616570610000|2021-03-24 07:23:30|6137.9|6135.1|6133.8|6131|6138.9|6136.1|6133.2|6130.4|102
1616570620000|2021-03-24 07:23:40|6134.6|6131.8|6136.8|6134|6136.8|6134|6134.6|6131.8|17
1616570630000|2021-03-24 07:23:50|6136.9|6134.1|6137.7|6134.9|6137.8|6135|6136.7|6133.9|3
1616570640000|2021-03-24 07:24:00|6137.3|6134.5|6133.3|6130.5|6137.3|6134.5|6133.3|6130.5|4
1616570650000|2021-03-24 07:24:10|6133.7|6130.9|6133.8|6131|6134.2|6131.4|6133.7|6130.9|4
1616570660000|2021-03-24 07:24:20|6134.2|6131.4|6134.7|6131.9|6136.2|6133.4|6133.8|6131|3
1616570670000|2021-03-24 07:24:30|6134.2|6131.4|6132.8|6130|6134.2|6131.4|6131.7|6128.9|2
1616570680000|2021-03-24 07:24:40|6132.7|6129.9|6131.2|6128.4|6132.7|6129.9|6131.2|6128.4|20
1616570690000|2021-03-24 07:24:50|6130.2|6127.4|6132.7|6129.9|6134.2|6130.9|6130.2|6127.4|59
1616570700000|2021-03-24 07:25:00|6133.7|6130.9|6134.7|6131.9|6136.1|6133.3|6133.7|6130.9|3
1616570710000|2021-03-24 07:25:10|6134.2|6131.4|6135.2|6132.4|6136.1|6133.3|6134.1|6131.3|0
1616570720000|2021-03-24 07:25:20|6134.7|6131.9|6134.7|6131.9|6135.2|6132.4|6134.7|6131.9|0
1616570730000|2021-03-24 07:25:30|6135.7|6132.9|6135.7|6132.9|6136.7|6133.9|6135.7|6132.9|3
1616570740000|2021-03-24 07:25:40|6135.6|6132.8|6135.5|6132.7|6135.6|6132.8|6135.2|6132.4|0
1616570750000|2021-03-24 07:25:50|6135.2|6132.4|6134.5|6131.7|6135.7|6132.9|6133.8|6131|0
1616570760000|2021-03-24 07:26:00|6133.7|6130.9|6134.2|6131.4|6134.7|6131.9|6133.7|6130.9|2
1616570770000|2021-03-24 07:26:10|6134.5|6131.7|6137.3|6134.5|6137.7|6134.9|6133.6|6130.8|13
1616570780000|2021-03-24 07:26:20|6136.6|6133.8|6136.5|6133.7|6136.7|6133.9|6135.7|6132.9|1
1616570790000|2021-03-24 07:26:30|6135.7|6132.9|6134.1|6131.3|6135.7|6132.9|6133.7|6130.9|31
1616570800000|2021-03-24 07:26:40|6133.1|6130.3|6134.5|6131.7|6134.6|6131.8|6133.1|6130.3|0
1616570810000|2021-03-24 07:26:50|6134.2|6131.4|6134.6|6131.8|6134.6|6131.8|6134.1|6131.3|2
1616570820000|2021-03-24 07:27:00|6136.7|6133.9|6137.5|6134.7|6137.7|6134.9|6136.7|6133.9|8
1616570830000|2021-03-24 07:27:10|6137.2|6134.4|6137.6|6134.8|6138.5|6135.7|6137.2|6134.4|1
1616570840000|2021-03-24 07:27:20|6137.5|6134.7|6137|6134.2|6137.6|6134.8|6137|6134.2|1
1616570850000|2021-03-24 07:27:30|6135.7|6132.9|6135.7|6132.9|6136.6|6133.8|6135.6|6132.8|3
1616570860000|2021-03-24 07:27:40|6136.5|6133.7|6135.7|6132.9|6136.5|6133.7|6135.6|6132.8|0
1616570870000|2021-03-24 07:27:50|6136.6|6133.8|6135.6|6132.8|6137|6134.2|6135.6|6132.8|2
1616570880000|2021-03-24 07:28:00|6135.5|6132.7|6135.7|6132.9|6135.7|6132.9|6135.5|6132.7|1
1616570890000|2021-03-24 07:28:10|6136.7|6133.9|6140.6|6137.8|6140.6|6137.8|6136.7|6133.9|20
1616570900000|2021-03-24 07:28:20|6139.7|6136.9|6140.1|6137.3|6141.3|6138.5|6138.8|6136|26
1616570910000|2021-03-24 07:28:30|6140.5|6137.7|6140.5|6137.7|6141|6138.2|6139.7|6136.9|0
1616570920000|2021-03-24 07:28:40|6141.4|6138.6|6142.5|6139.7|6142.6|6139.8|6141.4|6138.6|4
1616570930000|2021-03-24 07:28:50|6142.6|6139.8|6142.5|6139.7|6143.7|6140.9|6142.1|6139.3|37
1616570940000|2021-03-24 07:29:00|6142.1|6139.3|6141.6|6138.8|6142.1|6139.3|6141.1|6138.3|3
1616570950000|2021-03-24 07:29:10|6141.7|6138.9|6141.9|6139.1|6141.9|6139.1|6141.7|6138.9|5
1616570960000|2021-03-24 07:29:20|6143.2|6140.4|6144.5|6141.7|6144.7|6141.9|6143.2|6140.4|3
1616570970000|2021-03-24 07:29:30|6144.6|6141.8|6143.6|6140.8|6146|6143.2|6143.6|6140.8|5
1616570980000|2021-03-24 07:29:40|6143.5|6140.7|6145.5|6142.7|6146.1|6143.3|6142.6|6139.8|66
1616570990000|2021-03-24 07:29:50|6145.1|6142.3|6144.1|6141.3|6145.5|6142.7|6143.6|6140.8|2
1616571000000|2021-03-24 07:30:00|6144.5|6141.7|6142.5|6139.7|6144.5|6141.7|6141.2|6138.4|18
1616571010000|2021-03-24 07:30:10|6142.4|6139.6|6144.5|6141.7|6144.6|6141.8|6141.5|6138.7|3
1616571020000|2021-03-24 07:30:20|6145|6142.2|6147.5|6144.7|6149.1|6146.3|6145|6142.2|27
1616571030000|2021-03-24 07:30:30|6147.6|6144.8|6147.5|6144.7|6147.6|6144.8|6146.6|6143.8|0
1616571040000|2021-03-24 07:30:40|6147.4|6144.6|6145.5|6142.7|6147.4|6144.6|6144.5|6141.7|0
1616571050000|2021-03-24 07:30:50|6145.9|6143.1|6147.7|6144.9|6148.8|6146|6145.9|6143.1|70
1616571060000|2021-03-24 07:31:00|6147.8|6145|6149.7|6146.9|6150.3|6147.5|6147.7|6144.9|30
1616571070000|2021-03-24 07:31:10|6149.9|6147.1|6150.8|6148|6151.9|6149.1|6149.4|6146.6|56
1616571080000|2021-03-24 07:31:20|6150.5|6147.7|6151.9|6149.1|6151.9|6149.1|6150.4|6147.6|14
1616571090000|2021-03-24 07:31:30|6152|6149.2|6154.5|6151.7|6155|6152.2|6152|6149.2|58
1616571100000|2021-03-24 07:31:40|6154.3|6151.5|6153.5|6150.7|6154.3|6151.5|6153.4|6150.6|3
1616571110000|2021-03-24 07:31:50|6153.9|6151.1|6152.9|6150.1|6153.9|6151.1|6152.1|6149.3|12
1616571120000|2021-03-24 07:32:00|6152.5|6149.7|6152.9|6150.1|6153.9|6151.1|6152.5|6149.7|1
1616571130000|2021-03-24 07:32:10|6152.8|6150|6152.5|6149.7|6152.8|6150|6152.4|6149.6|25
1616571140000|2021-03-24 07:32:20|6152.9|6150.1|6154|6151.2|6154|6151.2|6152.9|6150.1|10
1616571150000|2021-03-24 07:32:30|6154.4|6151.6|6153.1|6150.3|6154.4|6151.6|6150.9|6148.1|49
1616571160000|2021-03-24 07:32:40|6153.9|6151.1|6155.4|6152.6|6155.4|6152.6|6152.9|6150.1|6
1616571170000|2021-03-24 07:32:50|6156.4|6153.6|6155.9|6153.1|6156.4|6153.6|6155.9|6153.1|1
1616571180000|2021-03-24 07:33:00|6155.8|6153|6155.8|6153|6155.9|6153.1|6154.9|6152.1|18
1616571190000|2021-03-24 07:33:10|6154.9|6152.1|6155.7|6152.9|6156.7|6153.9|6154.8|6152|12
1616571200000|2021-03-24 07:33:20|6155.9|6153.1|6156.3|6153.5|6156.4|6153.6|6154.8|6152|15
1616571210000|2021-03-24 07:33:30|6156.2|6153.4|6154.8|6152|6156.2|6153.4|6153.1|6150.3|8
1616571220000|2021-03-24 07:33:40|6154.7|6151.9|6153.7|6150.9|6154.7|6151.9|6153.7|6150.9|0
1616571230000|2021-03-24 07:33:50|6153.6|6150.8|6152.7|6149.9|6153.6|6150.8|6152.7|6149.9|1
1616571240000|2021-03-24 07:34:00|6152.3|6149.5|6152.7|6149.9|6153.1|6150.3|6150.4|6147.6|76
1616571250000|2021-03-24 07:34:10|6152.3|6149.5|6152.1|6149.3|6152.7|6149.9|6152.1|6149.3|2
1616571260000|2021-03-24 07:34:20|6151.2|6148.4|6152.7|6149.9|6153.1|6150.3|6151.2|6148.4|220
1616571270000|2021-03-24 07:34:30|6152.6|6149.8|6152.2|6149.4|6153.1|6150.3|6152|6149.2|8
1616571280000|2021-03-24 07:34:40|6152.8|6150|6153.5|6150.7|6154.1|6151.3|6152.7|6149.9|4
1616571290000|2021-03-24 07:34:50|6153.6|6150.8|6154.6|6151.8|6154.6|6151.8|6153.6|6150.8|0
1616571300000|2021-03-24 07:35:00|6154.7|6151.9|6157.7|6154.9|6158.1|6155.3|6154.7|6151.9|15
1616571310000|2021-03-24 07:35:10|6158.6|6155.8|6157.5|6154.7|6158.6|6155.8|6156.5|6153.7|28
1616571320000|2021-03-24 07:35:20|6158|6155.2|6156|6153.2|6158|6155.2|6156|6153.2|58
1616571330000|2021-03-24 07:35:30|6155|6152.2|6155.5|6152.7|6155.9|6153.1|6155|6152.2|18
1616571340000|2021-03-24 07:35:40|6155|6152.2|6156|6153.2|6156|6153.2|6155|6152.2|10
1616571350000|2021-03-24 07:35:50|6155.5|6152.7|6158|6155.2|6158|6155.2|6155.5|6152.7|12
1616571360000|2021-03-24 07:36:00|6158.5|6155.7|6160.5|6157.7|6160.5|6157.7|6158|6155.2|29
1616571370000|2021-03-24 07:36:10|6161.5|6158.7|6163.5|6160.7|6164.5|6161.7|6161.5|6158.7|26
1616571380000|2021-03-24 07:36:20|6163|6160.2|6163|6160.2|6163|6160.2|6163|6160.2|0
1616571390000|2021-03-24 07:36:30|6162.5|6159.7|6164|6161.2|6164.5|6161.7|6162.5|6159.7|0
1616571400000|2021-03-24 07:36:40|6164.1|6161.3|6163.5|6160.7|6164.4|6161.6|6163|6160.2|6
1616571410000|2021-03-24 07:36:50|6163|6160.2|6164|6161.2|6164.5|6161.7|6163|6160.2|0
1616571420000|2021-03-24 07:37:00|6163.5|6160.7|6164.5|6161.7|6164.5|6161.7|6163.4|6160.6|6
1616571430000|2021-03-24 07:37:10|6164.4|6161.6|6164.5|6161.7|6164.5|6161.7|6163.5|6160.7|2
1616571440000|2021-03-24 07:37:20|6165.4|6162.6|6167|6164.2|6167|6164.2|6165.4|6162.6|5
1616571450000|2021-03-24 07:37:30|6166.9|6164.1|6168.4|6165.6|6168.4|6165.6|6166.5|6163.7|4
1616571460000|2021-03-24 07:37:40|6168.5|6165.7|6170.4|6167.6|6170.5|6167.7|6168.5|6165.7|14
1616571470000|2021-03-24 07:37:50|6170|6167.2|6169.1|6166.3|6170.5|6167.7|6169|6166.2|2
1616571480000|2021-03-24 07:38:00|6169.5|6166.7|6169.5|6166.7|6169.5|6166.7|6169|6166.2|54
1616571490000|2021-03-24 07:38:10|6170.5|6167.7|6172|6169.2|6172.5|6169.7|6170.5|6167.7|22
1616571500000|2021-03-24 07:38:20|6172.5|6169.7|6168.5|6165.7|6173|6170.2|6168.5|6165.7|9
1616571510000|2021-03-24 07:38:30|6168|6165.2|6168.5|6165.7|6168.6|6165.8|6168|6165.2|0
1616571520000|2021-03-24 07:38:40|6168.6|6165.8|6168.5|6165.7|6169|6166.2|6168|6165.2|1
1616571530000|2021-03-24 07:38:50|6168|6165.2|6167.6|6164.8|6168|6165.2|6166.5|6163.7|14
1616571540000|2021-03-24 07:39:00|6167.5|6164.7|6168.1|6165.3|6169|6166.2|6167.5|6164.7|3
1616571550000|2021-03-24 07:39:10|6168.5|6165.7|6168.5|6165.7|6168.5|6165.7|6168|6165.2|1
1616571560000|2021-03-24 07:39:20|6168.7|6165.9|6173.3|6170.5|6174.4|6171.6|6168.7|6165.9|344
1616571570000|2021-03-24 07:39:30|6173.7|6170.9|6173.7|6170.9|6174.3|6171.5|6173.7|6170.9|4
1616571580000|2021-03-24 07:39:40|6173.2|6170.4|6175.3|6172.5|6175.3|6172.5|6173.2|6170.4|8
1616571590000|2021-03-24 07:39:50|6175.2|6172.4|6175.7|6172.9|6176.5|6173.7|6175.2|6172.4|69
1616571600000|2021-03-24 07:40:00|6175.8|6173|6173.6|6170.8|6176|6173.2|6173.6|6170.8|34
1616571610000|2021-03-24 07:40:10|6173.3|6170.5|6172.9|6170.1|6173.3|6170.5|6172.9|6170.1|0
1616571620000|2021-03-24 07:40:20|6173.3|6170.5|6171.8|6169|6173.8|6171|6171.7|6168.9|5
1616571630000|2021-03-24 07:40:30|6171.9|6169.1|6172.2|6169.4|6172.3|6169.5|6171.8|6169|56
1616571640000|2021-03-24 07:40:40|6172.4|6169.6|6172.8|6170|6172.8|6170|6172.2|6169.4|4
1616571650000|2021-03-24 07:40:50|6172.7|6169.9|6170.8|6168|6172.7|6169.9|6170.7|6167.9|14
1616571660000|2021-03-24 07:41:00|6169.9|6167.1|6171.7|6168.9|6171.9|6169.1|6169.9|6167.1|7
1616571670000|2021-03-24 07:41:10|6171.8|6169|6172.7|6169.9|6172.8|6170|6171.8|6169|2
1616571680000|2021-03-24 07:41:20|6172.8|6170|6172.8|6170|6172.8|6170|6172.8|6170|0
1616571690000|2021-03-24 07:41:30|6172.7|6169.9|6171.8|6169|6172.7|6169.9|6171.7|6168.9|2
1616571700000|2021-03-24 07:41:40|6172.7|6169.9|6172.8|6170|6172.8|6170|6171.7|6168.9|2
1616571710000|2021-03-24 07:41:50|6173.4|6170.6|6173.3|6170.5|6173.4|6170.6|6173.3|6170.5|12
1616571720000|2021-03-24 07:42:00|6172.9|6170.1|6173.4|6170.6|6173.4|6170.6|6172.4|6169.6|2
1616571730000|2021-03-24 07:42:10|6173.8|6171|6174.8|6172|6175.3|6172.5|6173.3|6170.5|32
1616571740000|2021-03-24 07:42:20|6175.4|6172.6|6175.4|6172.6|6175.4|6172.6|6175.3|6172.5|19
1616571750000|2021-03-24 07:42:30|6175.3|6172.5|6174.3|6171.5|6175.3|6172.5|6174.3|6171.5|16
1616571760000|2021-03-24 07:42:40|6174.4|6171.6|6173.8|6171|6174.8|6172|6173.5|6170.7|101
1616571770000|2021-03-24 07:42:50|6173.4|6170.6|6173.7|6170.9|6173.7|6170.9|6173.3|6170.5|10
1616571780000|2021-03-24 07:43:00|6173.8|6171|6173.2|6170.4|6174.2|6171.4|6173.2|6170.4|3
1616571790000|2021-03-24 07:43:10|6173.3|6170.5|6171.7|6168.9|6173.3|6170.5|6171.7|6168.9|3
1616571800000|2021-03-24 07:43:20|6170.9|6168.1|6169.7|6166.9|6170.9|6168.1|6169.7|6166.9|2
1616571810000|2021-03-24 07:43:30|6169.3|6166.5|6166.7|6163.9|6169.3|6166.5|6166.7|6163.9|10
1616571820000|2021-03-24 07:43:40|6166.8|6164|6169.1|6166.3|6169.2|6166.4|6166.8|6164|11
1616571830000|2021-03-24 07:43:50|6168.8|6166|6166.9|6164.1|6168.8|6166|6166.9|6164.1|1
1616571840000|2021-03-24 07:44:00|6167.7|6164.9|6167.7|6164.9|6168.3|6165.5|6166.7|6163.9|14
1616571850000|2021-03-24 07:44:10|6167.2|6164.4|6166.7|6163.9|6167.7|6164.9|6166.3|6163.5|3
1616571860000|2021-03-24 07:44:20|6166.8|6164|6167.8|6165|6167.8|6165|6166.8|6164|2
1616571870000|2021-03-24 07:44:30|6168.2|6165.4|6168.8|6166|6168.8|6166|6168.2|6165.4|14
1616571880000|2021-03-24 07:44:40|6169.8|6167|6170.9|6168.1|6170.9|6168.1|6169.8|6167|7
1616571890000|2021-03-24 07:44:50|6170.8|6168|6171.4|6168.6|6171.4|6168.6|6170.8|6168|11
1616571900000|2021-03-24 07:45:00|6171.8|6169|6170.8|6168|6171.8|6169|6170.3|6167.5|17
1616571910000|2021-03-24 07:45:10|6170.4|6167.6|6170.9|6168.1|6170.9|6168.1|6169.9|6167.1|2
1616571920000|2021-03-24 07:45:20|6170.8|6168|6168.9|6166.1|6170.8|6168|6168.9|6166.1|2
1616571930000|2021-03-24 07:45:30|6169.8|6167|6169.8|6167|6169.9|6167.1|6169.3|6166.5|6
1616571940000|2021-03-24 07:45:40|6169.3|6166.5|6169.7|6166.9|6169.8|6167|6168.8|6166|11
1616571950000|2021-03-24 07:45:50|6169.8|6167|6168.8|6166|6169.8|6167|6168.8|6166|2
1616571960000|2021-03-24 07:46:00|6169.3|6166.5|6166.8|6164|6169.3|6166.5|6166.8|6164|8
1616571970000|2021-03-24 07:46:10|6166.3|6163.5|6165.8|6163|6166.3|6163.5|6165.2|6162.4|2
1616571980000|2021-03-24 07:46:20|6165.4|6162.6|6165.3|6162.5|6165.7|6162.9|6164.8|6162|1
1616571990000|2021-03-24 07:46:30|6165.7|6162.9|6164.8|6162|6165.8|6163|6164.4|6161.6|13
1616572000000|2021-03-24 07:46:40|6164.7|6161.9|6163.4|6160.6|6164.8|6162|6163.3|6160.5|13
1616572010000|2021-03-24 07:46:50|6163.8|6161|6164.8|6162|6165.8|6163|6163.8|6161|6
1616572020000|2021-03-24 07:47:00|6164.3|6161.5|6163.9|6161.1|6164.6|6161.8|6163.8|6161|4
1616572030000|2021-03-24 07:47:10|6164.2|6161.4|6165.8|6163|6167.3|6164.5|6163.8|6161|28
1616572040000|2021-03-24 07:47:20|6165.3|6162.5|6165.8|6163|6165.8|6163|6164.8|6162|1
1616572050000|2021-03-24 07:47:30|6165.3|6162.5|6164.8|6162|6165.8|6163|6164.8|6162|0
1616572060000|2021-03-24 07:47:40|6164.4|6161.6|6164.2|6161.4|6164.4|6161.6|6164.2|6161.4|1
1616572070000|2021-03-24 07:47:50|6163.8|6161|6164.8|6162|6164.9|6162.1|6163.8|6161|2
1616572080000|2021-03-24 07:48:00|6164.9|6162.1|6164.9|6162.1|6164.9|6162.1|6164.8|6162|0
1616572090000|2021-03-24 07:48:10|6164.8|6162|6164.9|6162.1|6164.9|6162.1|6164.8|6162|0
1616572100000|2021-03-24 07:48:20|6165.3|6162.5|6165.3|6162.5|6165.3|6162.5|6165.3|6162.5|3
1616572110000|2021-03-24 07:48:30|6164.9|6162.1|6165.3|6162.5|6165.3|6162.5|6164.8|6162|3
1616572120000|2021-03-24 07:48:40|6164.8|6162|6164.2|6161.4|6165.4|6162.6|6164.2|6161.4|74
1616572130000|2021-03-24 07:48:50|6163.8|6161|6166.4|6163.6|6166.4|6163.6|6163.7|6160.9|31
1616572140000|2021-03-24 07:49:00|6166.3|6163.5|6166|6163.2|6166.4|6163.6|6165.8|6163|27
1616572150000|2021-03-24 07:49:10|6166.4|6163.6|6166.3|6163.5|6166.4|6163.6|6166.3|6163.5|1
1616572160000|2021-03-24 07:49:20|6166.4|6163.6|6166.3|6163.5|6166.8|6164|6166.3|6163.5|2
1616572170000|2021-03-24 07:49:30|6166.7|6163.9|6166.8|6164|6166.8|6164|6165.3|6162.5|2
1616572190000|2021-03-24 07:49:50|6167.2|6164.4|6169.3|6166.5|6169.3|6166.5|6167.2|6164.4|1
1616572200000|2021-03-24 07:50:00|6168.9|6166.1|6169.8|6167|6171.1|6168.3|6168.8|6166|4
1616572210000|2021-03-24 07:50:10|6169.7|6166.9|6170.2|6167.4|6170.3|6167.5|6169.7|6166.9|1
1616572220000|2021-03-24 07:50:20|6170.3|6167.5|6167.8|6165|6170.3|6167.5|6167.8|6165|8
1616572230000|2021-03-24 07:50:30|6167.9|6165.1|6166.7|6163.9|6167.9|6165.1|6166.7|6163.9|7
1616572240000|2021-03-24 07:50:40|6166.8|6164|6166.6|6163.8|6166.8|6164|6166.6|6163.8|2
1616572250000|2021-03-24 07:50:50|6166.2|6163.4|6162.6|6159.8|6166.6|6163.8|6162.5|6159.7|136
1616572260000|2021-03-24 07:51:00|6163|6160.2|6162.6|6159.8|6163|6160.2|6162.1|6159.3|1
1616572270000|2021-03-24 07:51:10|6163.1|6160.3|6162.6|6159.8|6163.6|6160.8|6162.6|6159.8|5
1616572290000|2021-03-24 07:51:30|6162.7|6159.9|6163.6|6160.8|6163.6|6160.8|6162.7|6159.9|31
1616572300000|2021-03-24 07:51:40|6162.7|6159.9|6162.7|6159.9|6162.7|6159.9|6162.7|6159.9|1
1616572310000|2021-03-24 07:51:50|6163.2|6160.4|6163.7|6160.9|6164.6|6161.8|6163.1|6160.3|1
1616572320000|2021-03-24 07:52:00|6163.6|6160.8|6164.7|6161.9|6164.7|6161.9|6163.6|6160.8|1
1616572330000|2021-03-24 07:52:10|6164.6|6161.8|6167.6|6164.8|6167.6|6164.8|6164.1|6161.3|41
1616572340000|2021-03-24 07:52:20|6167.1|6164.3|6165.6|6162.8|6167.1|6164.3|6165.6|6162.8|0
1616572350000|2021-03-24 07:52:30|6164.6|6161.8|6165.6|6162.8|6165.6|6162.8|6164.6|6161.8|5
1616572360000|2021-03-24 07:52:40|6165.7|6162.9|6166.6|6163.8|6166.6|6163.8|6165.7|6162.9|1
1616572370000|2021-03-24 07:52:50|6166.7|6163.9|6166.6|6163.8|6167.2|6164.4|6166.6|6163.8|0
1616572380000|2021-03-24 07:53:00|6166.7|6163.9|6165.3|6162.5|6166.7|6163.9|6165.1|6162.3|1
1616572390000|2021-03-24 07:53:10|6165.7|6162.9|6164.6|6161.8|6165.7|6162.9|6164.6|6161.8|4
1616572400000|2021-03-24 07:53:20|6164.7|6161.9|6165.6|6162.8|6165.6|6162.8|6164.6|6161.8|3
1616572410000|2021-03-24 07:53:30|6165.7|6162.9|6165.7|6162.9|6165.7|6162.9|6165.7|6162.9|1
1616572420000|2021-03-24 07:53:40|6165.6|6162.8|6164.7|6161.9|6165.6|6162.8|6164.6|6161.8|0
1616572430000|2021-03-24 07:53:50|6164.6|6161.8|6163.6|6160.8|6164.7|6161.9|6163.6|6160.8|1
1616572440000|2021-03-24 07:54:00|6163.7|6160.9|6161.5|6158.7|6163.7|6160.9|6161.5|6158.7|15
1616572450000|2021-03-24 07:54:10|6160.1|6157.3|6159.1|6156.3|6160.1|6157.3|6159.1|6156.3|25
1616572460000|2021-03-24 07:54:20|6160.1|6157.3|6160.1|6157.3|6160.2|6157.4|6160.1|6157.3|19
1616572470000|2021-03-24 07:54:30|||||||||1
1616572480000|2021-03-24 07:54:40|6159.6|6156.8|6159.1|6156.3|6159.6|6156.8|6159.1|6156.3|5
1616572490000|2021-03-24 07:54:50|6158.2|6155.4|6159.6|6156.8|6159.6|6156.8|6158.2|6155.4|7
1616572500000|2021-03-24 07:55:00|6159.7|6156.9|6159.7|6156.9|6160.2|6157.4|6159.6|6156.8|27
1616572510000|2021-03-24 07:55:10|6161.1|6158.3|6163.7|6160.9|6163.7|6160.9|6161.1|6158.3|3
1616572520000|2021-03-24 07:55:20|6164.2|6161.4|6165.7|6162.9|6166.1|6163.3|6164.2|6161.4|3
1616572530000|2021-03-24 07:55:30|6166.3|6163.5|6167.1|6164.3|6167.1|6164.3|6166.3|6163.5|6
1616572540000|2021-03-24 07:55:40|6168.6|6165.8|6167.6|6164.8|6168.6|6165.8|6167.6|6164.8|1
1616572550000|2021-03-24 07:55:50|6168.6|6165.8|6167.7|6164.9|6168.7|6165.9|6167.6|6164.8|7
1616572560000|2021-03-24 07:56:00|6168.1|6165.3|6168|6165.2|6168.6|6165.8|6168|6165.2|1
1616572570000|2021-03-24 07:56:10|6167.6|6164.8|6165.6|6162.8|6168.1|6165.3|6164.6|6161.8|23
1616572580000|2021-03-24 07:56:20|6165.7|6162.9|6165.1|6162.3|6166.5|6163.7|6165.1|6162.3|1
1616572590000|2021-03-24 07:56:30|6164.6|6161.8|6165.6|6162.8|6165.6|6162.8|6164.6|6161.8|1
1616572600000|2021-03-24 07:56:40|6165.2|6162.4|6166.6|6163.8|6166.6|6163.8|6165.2|6162.4|1
1616572610000|2021-03-24 07:56:50|6166.7|6163.9|6164.6|6161.8|6167.1|6164.3|6163.6|6160.8|30
1616572620000|2021-03-24 07:57:00|6165.1|6162.3|6164.6|6161.8|6165.6|6162.8|6164.6|6161.8|17
1616572630000|2021-03-24 07:57:10|6165.6|6162.8|6167.1|6164.3|6167.1|6164.3|6164.6|6161.8|8
1616572640000|2021-03-24 07:57:20|6167.2|6164.4|6169.1|6166.3|6170.1|6167.3|6167.2|6164.4|12
1616572650000|2021-03-24 07:57:30|6169.6|6166.8|6168.1|6165.3|6170|6167.2|6168.1|6165.3|1
1616572660000|2021-03-24 07:57:40|6168.6|6165.8|6168.6|6165.8|6168.6|6165.8|6167.1|6164.3|2
1616572670000|2021-03-24 07:57:50|6167.6|6164.8|6168.6|6165.8|6168.6|6165.8|6167.6|6164.8|0
1616572680000|2021-03-24 07:58:00|6167.6|6164.8|6165.7|6162.9|6168.1|6165.3|6165.6|6162.8|2
1616572690000|2021-03-24 07:58:10|6165.6|6162.8|6166.1|6163.3|6166.1|6163.3|6165.6|6162.8|6
1616572700000|2021-03-24 07:58:20|||||||||2
1616572710000|2021-03-24 07:58:30|6166.6|6163.8|6168.1|6165.3|6168.6|6165.8|6166.6|6163.8|19
1616572720000|2021-03-24 07:58:40|6167.6|6164.8|6165.6|6162.8|6167.6|6164.8|6165.6|6162.8|108
1616572730000|2021-03-24 07:58:50|6165.7|6162.9|6164.6|6161.8|6166.1|6163.3|6164.6|6161.8|6
1616572740000|2021-03-24 07:59:00|6165.1|6162.3|6164.6|6161.8|6166.1|6163.3|6164.6|6161.8|1
1616572750000|2021-03-24 07:59:10|6164.7|6161.9|6162.6|6159.8|6164.7|6161.9|6162.6|6159.8|2
1616572760000|2021-03-24 07:59:20|6163.1|6160.3|6163.7|6160.9|6164.6|6161.8|6163.1|6160.3|2
1616572770000|2021-03-24 07:59:30|6164.1|6161.3|6163.1|6160.3|6164.1|6161.3|6162.6|6159.8|2
1616572780000|2021-03-24 07:59:40|6163.2|6160.4|6165.6|6162.8|6165.7|6162.9|6163.2|6160.4|12
1616572790000|2021-03-24 07:59:50|6165.7|6162.9|6167.1|6164.3|6168.1|6165.3|6165.6|6162.8|12
1616572800000|2021-03-24 08:00:00|6167.6|6164.8|6166.7|6163.9|6168.6|6165.8|6166.6|6163.8|12
1616572810000|2021-03-24 08:00:10|6166.2|6163.4|6161.1|6158.3|6166.2|6163.4|6161.1|6158.3|20
1616572820000|2021-03-24 08:00:20|6161.6|6158.8|6161.1|6158.3|6163.1|6160.3|6161.1|6158.3|72
1616572830000|2021-03-24 08:00:30|6159.6|6156.8|6161.1|6158.3|6162|6159.2|6158.1|6155.3|131
1616572840000|2021-03-24 08:00:40|6161.6|6158.8|6161.6|6158.8|6162.1|6159.3|6161.1|6158.3|25
1616572850000|2021-03-24 08:00:50|6161.1|6158.3|6158.1|6155.3|6161.6|6158.8|6158.1|6155.3|14
1616572860000|2021-03-24 08:01:00|6157.1|6154.3|6155.1|6152.3|6157.6|6154.8|6155.1|6152.3|32
1616572870000|2021-03-24 08:01:10|6156.1|6153.3|6155.1|6152.3|6156.1|6153.3|6154.1|6151.3|10
1616572880000|2021-03-24 08:01:20|6155.6|6152.8|6155.1|6152.3|6156.1|6153.3|6155.1|6152.3|12
1616572890000|2021-03-24 08:01:30|6154.6|6151.8|6155.1|6152.3|6156.1|6153.3|6150.6|6147.8|109
1616572900000|2021-03-24 08:01:40|6156.1|6153.3|6153.6|6150.8|6163|6156.8|6153.6|6150.8|201
1616572910000|2021-03-24 08:01:50|6154|6151.2|6152|6149.2|6154.1|6151.3|6151.1|6148.3|164
1616572920000|2021-03-24 08:02:00|6151.6|6148.8|6150.1|6147.3|6152.6|6149.8|6150.1|6147.3|2
1616572930000|2021-03-24 08:02:10|6150.6|6147.8|6151.1|6148.3|6151.1|6148.3|6150|6147.2|12
1616572940000|2021-03-24 08:02:20|6150.6|6147.8|6154.1|6151.3|6154.6|6151.8|6150.6|6147.8|19
1616572950000|2021-03-24 08:02:30|6154.6|6151.8|6155.6|6152.8|6156.6|6153.8|6154.6|6151.8|7
1616572960000|2021-03-24 08:02:40|6155.5|6152.7|6154.6|6151.8|6155.6|6152.8|6154.2|6151.4|1
1616572970000|2021-03-24 08:02:50|6154.1|6151.3|6151.6|6148.8|6154.6|6151.8|6151.6|6148.8|306
1616572980000|2021-03-24 08:03:00|6151.1|6148.3|6151.1|6148.3|6152.6|6149.8|6150.1|6147.3|4
1616572990000|2021-03-24 08:03:10|6151|6148.2|6150.1|6147.3|6151.1|6148.3|6149.6|6146.8|8
1616573000000|2021-03-24 08:03:20|6150.6|6147.8|6150.1|6147.3|6152.1|6149.3|6150.1|6147.3|5
1616573010000|2021-03-24 08:03:30|6150.6|6147.8|6150.1|6147.3|6150.6|6147.8|6149.6|6146.8|10
1616573020000|2021-03-24 08:03:40|6150.6|6147.8|6150.1|6147.3|6151.6|6148.8|6149.6|6146.8|38
1616573030000|2021-03-24 08:03:50|6150|6147.2|6148.1|6145.3|6150.1|6147.3|6148.1|6145.3|11
1616573040000|2021-03-24 08:04:00|6148.6|6145.8|6149.6|6146.8|6150.7|6147.9|6148.1|6145.3|14
1616573050000|2021-03-24 08:04:10|6150.1|6147.3|6147.7|6144.9|6150.1|6147.3|6146.6|6143.8|9
1616573060000|2021-03-24 08:04:20|6147.6|6144.8|6147.6|6144.8|6148.5|6145.7|6147.6|6144.8|0
1616573070000|2021-03-24 08:04:30|6147.1|6144.3|6147.6|6144.8|6147.6|6144.8|6147.1|6144.3|10
1616573080000|2021-03-24 08:04:40|6147.7|6144.9|6145.6|6142.8|6147.7|6144.9|6143.6|6140.8|33
1616573090000|2021-03-24 08:04:50|6146.1|6143.3|6147.6|6144.8|6147.7|6144.9|6146.1|6143.3|11
1616573100000|2021-03-24 08:05:00|6147.7|6144.9|6150.6|6147.8|6151.6|6148.8|6147.7|6144.9|11
1616573110000|2021-03-24 08:05:10|6151.1|6148.3|6153.7|6150.9|6154.6|6151.8|6149.2|6146.4|40
1616573120000|2021-03-24 08:05:20|6153.6|6150.8|6157.1|6154.3|6157.6|6154.8|6153.6|6150.8|29
1616573130000|2021-03-24 08:05:30|6156.6|6153.8|6155.7|6152.9|6156.6|6153.8|6154.6|6151.8|15
1616573140000|2021-03-24 08:05:40|6155.6|6152.8|6156.1|6153.3|6156.1|6153.3|6153.6|6150.8|16
1616573150000|2021-03-24 08:05:50|6155.6|6152.8|6153.7|6150.9|6155.7|6152.9|6152.6|6149.8|36
1616573160000|2021-03-24 08:06:00|6154.2|6151.4|6155.1|6152.3|6155.7|6152.9|6154.2|6151.4|6
1616573170000|2021-03-24 08:06:10|6154.8|6152|6157.6|6154.8|6157.7|6154.9|6154.8|6152|7
1616573180000|2021-03-24 08:06:20|6157.2|6154.4|6156.2|6153.4|6157.2|6154.4|6156.1|6153.3|8
1616573190000|2021-03-24 08:06:30|6155.6|6152.8|6156.2|6153.4|6156.2|6153.4|6155.6|6152.8|10
1616573200000|2021-03-24 08:06:40|6155.7|6152.9|6156.1|6153.3|6156.2|6153.4|6155.7|6152.9|1
1616573210000|2021-03-24 08:06:50|6155.6|6152.8|6155.7|6152.9|6156.2|6153.4|6155.6|6152.8|1
1616573220000|2021-03-24 08:07:00|6155.2|6152.4|6154.6|6151.8|6155.2|6152.4|6154.1|6151.3|2
1616573230000|2021-03-24 08:07:10|6153.6|6150.8|6153.6|6150.8|6154.6|6151.8|6152.7|6149.9|3
1616573240000|2021-03-24 08:07:20|6154.1|6151.3|6153.6|6150.8|6154.1|6151.3|6153.6|6150.8|2
1616573250000|2021-03-24 08:07:30|6154.1|6151.3|6152.7|6149.9|6154.2|6151.4|6152.2|6149.4|7
1616573260000|2021-03-24 08:07:40|6152.6|6149.8|6153.6|6150.8|6153.7|6150.9|6152.1|6149.3|0
1616573270000|2021-03-24 08:07:50|6152.4|6149.6|6150.7|6147.9|6152.4|6149.6|6149.6|6146.8|25
1616573280000|2021-03-24 08:08:00|6151.2|6148.4|6151.1|6148.3|6153|6150.2|6151.1|6148.3|14
1616573290000|2021-03-24 08:08:10|6151|6148.2|6151.6|6148.8|6151.7|6148.9|6150.1|6147.3|21
1616573300000|2021-03-24 08:08:20|6152.1|6149.3|6148.6|6145.8|6152.6|6149.8|6148.1|6145.3|11
1616573310000|2021-03-24 08:08:30|6148.7|6145.9|6149.6|6146.8|6149.6|6146.8|6148.7|6145.9|0
1616573320000|2021-03-24 08:08:40|6150.1|6147.3|6151.7|6148.9|6152.1|6149.3|6150.1|6147.3|7
1616573330000|2021-03-24 08:08:50|6152.2|6149.4|6152.6|6149.8|6152.6|6149.8|6152.1|6149.3|1
1616573340000|2021-03-24 08:09:00|6152.8|6150|6157.1|6154.3|6157.7|6154.9|6152.8|6150|56
1616573350000|2021-03-24 08:09:10|6158.1|6155.3|6157.1|6154.3|6159.1|6156.3|6157.1|6154.3|10
1616573360000|2021-03-24 08:09:20|6156.2|6153.4|6156.2|6153.4|6156.2|6153.4|6155.7|6152.9|3
1616573370000|2021-03-24 08:09:30|6156.1|6153.3|6156.1|6153.3|6156.2|6153.4|6155.1|6152.3|4
1616573380000|2021-03-24 08:09:40|6154.6|6151.8|6153.7|6150.9|6155.6|6152.8|6153.2|6150.4|10
1616573390000|2021-03-24 08:09:50|6154.2|6151.4|6153.1|6150.3|6154.2|6151.4|6152.1|6149.3|15
1616573400000|2021-03-24 08:10:00|6153.3|6150.5|6154.2|6151.4|6154.2|6151.4|6153.3|6150.5|2
1616573410000|2021-03-24 08:10:10|6153.2|6150.4|6152.2|6149.4|6153.2|6150.4|6152.2|6149.4|12
1616573420000|2021-03-24 08:10:20|6152.7|6149.9|6152.7|6149.9|6152.7|6149.9|6152.2|6149.4|1
1616573430000|2021-03-24 08:10:30|6153.1|6150.3|6152.6|6149.8|6153.7|6150.9|6152.6|6149.8|1
1616573440000|2021-03-24 08:10:40|6151.7|6148.9|6152.7|6149.9|6152.7|6149.9|6151.7|6148.9|2
1616573450000|2021-03-24 08:10:50|6153.1|6150.3|6155.6|6152.8|6155.7|6152.9|6153.1|6150.3|4
1616573460000|2021-03-24 08:11:00|6155.7|6152.9|6162.9|6160.1|6163.4|6160.6|6155.6|6152.8|313
1616573470000|2021-03-24 08:11:10|6163|6160.2|6161.3|6158.5|6164.2|6161.4|6160.3|6157.5|55
1616573480000|2021-03-24 08:11:20|6160.9|6158.1|6160.7|6157.9|6161.3|6158.5|6160.3|6157.5|20
1616573490000|2021-03-24 08:11:30|6160.2|6157.4|6160.8|6158|6160.8|6158|6159.8|6157|8
1616573500000|2021-03-24 08:11:40|6160.3|6157.5|6159.9|6157.1|6160.3|6157.5|6159.3|6156.5|2
1616573510000|2021-03-24 08:11:50|6160.3|6157.5|6164.9|6162.1|6164.9|6162.1|6160.3|6157.5|17
1616573520000|2021-03-24 08:12:00|6164.7|6161.9|6165.3|6162.5|6166.8|6164|6163.6|6160.8|23
1616573530000|2021-03-24 08:12:10|6165.7|6162.9|6165.4|6162.6|6166.8|6164|6164.7|6161.4|174
1616573540000|2021-03-24 08:12:20|6165.3|6162.5|6168.3|6165.5|6168.3|6165.5|6165.3|6162.5|8
1616573550000|2021-03-24 08:12:30|6168.4|6165.6|6167.8|6165|6168.9|6166.1|6167.8|6165|1
1616573560000|2021-03-24 08:12:40|6167.4|6164.6|6166.3|6163.5|6167.4|6164.6|6166.3|6163.5|6
1616573570000|2021-03-24 08:12:50|6166.4|6163.6|6163.9|6161.1|6166.4|6163.6|6162.4|6159.6|25
1616573580000|2021-03-24 08:13:00|6163.8|6161|6163.9|6161.1|6163.9|6161.1|6163.7|6160.9|3
1616573590000|2021-03-24 08:13:10|6163.3|6160.5|6164.9|6162.1|6164.9|6162.1|6162.8|6160|4
1616573600000|2021-03-24 08:13:20|6164.8|6162|6166.4|6163.6|6166.4|6163.6|6164.3|6161.5|2
1616573610000|2021-03-24 08:13:30|6166.5|6163.7|6166.9|6164.1|6166.9|6164.1|6166.3|6163.5|5
1616573620000|2021-03-24 08:13:40|6166.8|6164|6171.4|6168.6|6171.4|6168.6|6166.8|6164|95
1616573630000|2021-03-24 08:13:50|6171.8|6169|6172.9|6170.1|6173.4|6170.6|6171.8|6169|13
1616573640000|2021-03-24 08:14:00|6173|6170.2|6172.5|6169.7|6173|6170.2|6172|6169.2|9
1616573650000|2021-03-24 08:14:10|6172.1|6169.3|6172.5|6169.7|6173|6170.2|6171.6|6168.8|24
1616573660000|2021-03-24 08:14:20|6172.4|6169.6|6168.9|6166.1|6172.4|6169.6|6168.9|6166.1|0
1616573670000|2021-03-24 08:14:30|6168.5|6165.7|6169.6|6166.8|6169.6|6166.8|6168.5|6165.7|2
1616573680000|2021-03-24 08:14:40|6170|6167.2|6168.5|6165.7|6170|6167.2|6168.5|6165.7|6
1616573690000|2021-03-24 08:14:50|6168.6|6165.8|6172.5|6169.7|6172.9|6170.1|6168.6|6165.8|17
1616573700000|2021-03-24 08:15:00|6173|6170.2|6172|6169.2|6173.4|6170.6|6171.5|6168.7|29
1616573710000|2021-03-24 08:15:10|6171.9|6169.1|6173.4|6170.6|6173.4|6170.6|6171.9|6169.1|0
1616573720000|2021-03-24 08:15:20|6172.9|6170.1|6171.9|6169.1|6173|6170.2|6171.9|6169.1|20
1616573730000|2021-03-24 08:15:30|6171.4|6168.6|6169.4|6166.6|6171.5|6168.7|6169|6166.2|1
1616573740000|2021-03-24 08:15:40|6168.9|6166.1|6169.9|6167.1|6170.5|6167.7|6168.9|6166.1|3
1616573750000|2021-03-24 08:15:50|6170|6167.2|6172|6169.2|6172|6169.2|6169.5|6166.7|3
1616573760000|2021-03-24 08:16:00|6172.5|6169.7|6174.6|6171.8|6175.6|6172.8|6172.5|6169.7|118
1616573770000|2021-03-24 08:16:10|6175.1|6172.3|6175.1|6172.3|6175.5|6172.7|6174.4|6171.6|3
1616573780000|2021-03-24 08:16:20|6175.6|6172.8|6172.9|6170.1|6175.6|6172.8|6172.5|6169.7|29
1616573790000|2021-03-24 08:16:30|6173|6170.2|6172|6169.2|6174|6171.2|6171.1|6168.3|3
1616573800000|2021-03-24 08:16:40|6171.9|6169.1|6170|6167.2|6172.4|6169.6|6169.9|6167.1|10
1616573810000|2021-03-24 08:16:50|6170.4|6167.6|6171.5|6168.7|6171.5|6168.7|6170.4|6167.6|8
1616573820000|2021-03-24 08:17:00|6171.4|6168.6|6174.5|6171.7|6174.5|6171.7|6171.4|6168.6|32
1616573830000|2021-03-24 08:17:10|6174.4|6171.6|6175.3|6172.5|6175.4|6172.6|6174.4|6171.6|16
1616573840000|2021-03-24 08:17:20|6174.9|6172.1|6174|6171.2|6175.3|6172.5|6173.4|6170.6|20
1616573850000|2021-03-24 08:17:30|6174.4|6171.6|6175|6172.2|6175.4|6172.6|6174.4|6171.6|17
1616573860000|2021-03-24 08:17:40|6175.1|6172.3|6178.6|6175.8|6178.6|6175.8|6175.1|6172.3|119
1616573870000|2021-03-24 08:17:50|6178.2|6175.4|6179.6|6176.8|6179.6|6176.8|6178.2|6175.4|22
1616573880000|2021-03-24 08:18:00|6179.1|6176.3|6179.2|6176.4|6179.6|6176.8|6179.1|6176.3|5
1616573890000|2021-03-24 08:18:10|6179.1|6176.3|6180.1|6177.3|6180.6|6177.8|6177.7|6174.9|52
1616573900000|2021-03-24 08:18:20|6180.2|6177.4|6179.6|6176.8|6180.2|6177.4|6178.7|6175.9|6
1616573910000|2021-03-24 08:18:30|6180.1|6177.3|6180.6|6177.8|6180.6|6177.8|6180.1|6177.3|10
1616573920000|2021-03-24 08:18:40|6180.1|6177.3|6182.1|6179.3|6182.6|6179.8|6179.6|6176.8|63
1616573930000|2021-03-24 08:18:50|6182.6|6179.8|6182.1|6179.3|6182.6|6179.8|6181.6|6178.8|9
1616573940000|2021-03-24 08:19:00|6182.6|6179.8|6182.6|6179.8|6182.6|6179.8|6181.6|6178.8|28
1616573950000|2021-03-24 08:19:10|6182.1|6179.3|6181.5|6178.7|6182.1|6179.3|6179|6176.2|153
1616573960000|2021-03-24 08:19:20|6181|6178.2|6179|6176.2|6181|6178.2|6179|6176.2|15
1616573970000|2021-03-24 08:19:30|6179.5|6176.7|6183|6180.2|6183|6180.2|6179.5|6176.7|54
1616573980000|2021-03-24 08:19:40|6182.5|6179.7|6182.6|6179.8|6183.4|6180.6|6182|6179.2|47
1616573990000|2021-03-24 08:19:50|6182.5|6179.7|6185.1|6182.3|6185.1|6182.3|6181|6178.2|128
1616574000000|2021-03-24 08:20:00|6185|6182.2|6185.6|6182.8|6186.3|6183.5|6183.6|6180.8|80
1616574010000|2021-03-24 08:20:10|6185.7|6182.9|6182.6|6179.8|6185.7|6182.9|6182.6|6179.8|90
1616574020000|2021-03-24 08:20:20|6183.2|6180.4|6183.5|6180.7|6183.6|6180.8|6181|6178.2|102
1616574030000|2021-03-24 08:20:30|6183.1|6180.3|6181.6|6178.8|6183.1|6180.3|6181.1|6178.3|18
1616574040000|2021-03-24 08:20:40|6181.7|6178.9|6184.7|6181.9|6184.7|6181.9|6181.7|6178.9|56
1616574050000|2021-03-24 08:20:50|6186.1|6183.3|6185.2|6182.4|6186.2|6183.4|6184.6|6181.8|13
1616574060000|2021-03-24 08:21:00|6185.3|6182.5|6184.1|6181.3|6186.1|6183.3|6183.6|6180.8|30
1616574070000|2021-03-24 08:21:10|6184.2|6181.4|6184.8|6182|6184.8|6182|6183.7|6180.9|11
1616574080000|2021-03-24 08:21:20|6184.7|6181.9|6184.2|6181.4|6185.7|6182.9|6184.1|6181.3|4
1616574090000|2021-03-24 08:21:30|6184.1|6181.3|6185.6|6182.8|6187.1|6184.3|6183.7|6180.9|73
1616574100000|2021-03-24 08:21:40|6185.1|6182.3|6185.3|6182.5|6186.1|6183.3|6183.1|6180.3|163
1616574110000|2021-03-24 08:21:50|6185.7|6182.9|6184.2|6181.4|6185.8|6183|6184.2|6181.4|7
1616574120000|2021-03-24 08:22:00|6184.7|6181.9|6184.6|6181.8|6185.2|6182.4|6183.2|6180.4|156
1616574130000|2021-03-24 08:22:10|6183.7|6180.9|6183.3|6180.5|6184.3|6181.5|6182.3|6179.5|107
1616574140000|2021-03-24 08:22:20|6183.7|6180.9|6180.7|6177.9|6183.7|6180.9|6180.7|6177.9|6
1616574150000|2021-03-24 08:22:30|6181.1|6178.3|6180.7|6177.9|6181.3|6178.5|6179.9|6177.1|8
1616574160000|2021-03-24 08:22:40|6180.3|6177.5|6180.3|6177.5|6180.3|6177.5|6178.8|6176|8
1616574170000|2021-03-24 08:22:50|6180.7|6177.9|6181.8|6179|6182.8|6180|6180.7|6177.9|43
1616574180000|2021-03-24 08:23:00|6181.7|6178.9|6184.3|6181.5|6185.2|6182.4|6181.7|6178.9|27
1616574190000|2021-03-24 08:23:10|6184|6181.2|6183.9|6181.1|6184.4|6181.6|6183.2|6180.4|18
1616574200000|2021-03-24 08:23:20|6184.2|6181.4|6183.7|6180.9|6185.7|6182.9|6183.7|6180.9|6
1616574210000|2021-03-24 08:23:30|6183.9|6181.1|6183.9|6181.1|6184.3|6181.5|6182.3|6179.5|25
1616574220000|2021-03-24 08:23:40|6183.7|6180.9|6182.3|6179.5|6183.9|6181.1|6182.3|6179.5|76
1616574230000|2021-03-24 08:23:50|6182.8|6180|6180.7|6177.9|6182.8|6180|6179.9|6177.1|90
1616574240000|2021-03-24 08:24:00|6180.8|6178|6181.3|6178.5|6181.3|6178.5|6180.3|6177.5|9
1616574250000|2021-03-24 08:24:10|6181.2|6178.4|6185.3|6182.5|6185.3|6182.5|6181.2|6178.4|76
1616574260000|2021-03-24 08:24:20|6185.2|6182.4|6184.9|6182.1|6185.3|6182.5|6184.8|6182|1
1616574270000|2021-03-24 08:24:30|6184.8|6182|6184.4|6181.6|6184.9|6182.1|6183.9|6181.1|9
1616574280000|2021-03-24 08:24:40|6184.9|6182.1|6186.6|6183.8|6187.1|6184.3|6184.8|6182|749
1616574290000|2021-03-24 08:24:50|6186.5|6183.7|6188.5|6185.7|6188.5|6185.7|6186|6183.2|59
1616574300000|2021-03-24 08:25:00|6188.1|6185.3|6187.1|6184.3|6188.1|6185.3|6187.1|6184.3|32
1616574310000|2021-03-24 08:25:10|6187.5|6184.7|6188.9|6186.1|6188.9|6186.1|6187.5|6184.7|23
1616574320000|2021-03-24 08:25:20|6187.9|6185.1|6187.4|6184.6|6188.5|6185.7|6187.4|6184.6|66
1616574330000|2021-03-24 08:25:30|6187.7|6183.7|6183.3|6180.5|6187.7|6183.7|6183.3|6180.5|223
1616574340000|2021-03-24 08:25:40|6183.7|6180.9|6186.3|6183.5|6186.4|6183.6|6183.7|6180.9|17
1616574350000|2021-03-24 08:25:50|6186.4|6183.6|6186.7|6183.9|6187.3|6184.5|6185.7|6182.9|18
1616574360000|2021-03-24 08:26:00|6186.3|6183.5|6187.9|6185.1|6187.9|6185.1|6186.3|6183.5|20
1616574370000|2021-03-24 08:26:10|6186.9|6184.1|6187.4|6184.6|6187.9|6185.1|6186.9|6184.1|35
1616574380000|2021-03-24 08:26:20|6187.3|6184.5|6184.1|6181.3|6187.3|6184.5|6183.9|6181.1|21
1616574390000|2021-03-24 08:26:30|6184.5|6181.7|6182.5|6179.7|6184.5|6181.7|6182.5|6179.7|28
1616574400000|2021-03-24 08:26:40|6182.6|6179.8|6184.1|6181.3|6185.1|6182.3|6182.6|6179.8|142
1616574410000|2021-03-24 08:26:50|6183.2|6180.4|6185.2|6182.4|6185.3|6182.5|6183.2|6180.4|108
1616574420000|2021-03-24 08:27:00|6185.3|6182.5|6188.8|6186|6189.4|6186.6|6185.3|6182.5|78
1616574430000|2021-03-24 08:27:10|6188.4|6185.6|6188.3|6185.5|6189.4|6186.6|6187.4|6184.6|180
1616574440000|2021-03-24 08:27:20|6188.4|6185.6|6188.4|6185.6|6189.6|6186.8|6188.3|6185.5|257
1616574450000|2021-03-24 08:27:30|6188.2|6185.4|6187.4|6184.6|6188.5|6185.7|6186.4|6183.6|302
1616574460000|2021-03-24 08:27:40|6186.9|6184.1|6189.2|6186.4|6189.2|6186.4|6185.2|6182.4|106
1616574470000|2021-03-24 08:27:50|6189.1|6186.3|6190.2|6187.4|6190.7|6187.9|6188.7|6185.9|43
1616574480000|2021-03-24 08:28:00|6190.4|6187.6|6191.2|6188.4|6192.8|6190|6190.4|6187.6|170
1616574490000|2021-03-24 08:28:10|6190.2|6187.4|6190.2|6187.4|6190.2|6187.4|6189.2|6186.4|178
1616574500000|2021-03-24 08:28:20|6191.2|6188.4|6191.4|6188.6|6192.4|6189.6|6191.2|6188.4|165
1616574510000|2021-03-24 08:28:30|6192.3|6189.5|6191.4|6188.6|6192.4|6189.6|6190.4|6187.6|56
1616574520000|2021-03-24 08:28:40|6191.9|6189.1|6194.4|6191.6|6194.4|6191.6|6191.8|6189|282
1616574530000|2021-03-24 08:28:50|6194|6191.2|6194.6|6191.8|6194.6|6191.8|6193.4|6190.6|159
1616574540000|2021-03-24 08:29:00|6194.5|6191.7|6190.4|6187.6|6195.5|6192.7|6189.9|6187.1|340
1616574550000|2021-03-24 08:29:10|6190.3|6187.5|6187.1|6184.3|6190.3|6187.5|6187.1|6184.3|332
1616574560000|2021-03-24 08:29:20|6186.1|6183.3|6181.2|6178.4|6186.6|6183.8|6181.2|6178.4|256
1616574570000|2021-03-24 08:29:30|6181.7|6178.9|6183.1|6180.3|6183.1|6180.3|6179.2|6176.4|236
1616574580000|2021-03-24 08:29:40|6183.2|6180.4|6182.2|6179.4|6188.2|6185.4|6181.2|6178.4|185
1616574590000|2021-03-24 08:29:50|6182.1|6179.3|6182.2|6179.4|6182.2|6179.4|6179.2|6176.4|424
1616574600000|2021-03-24 08:30:00|6184|6181.2|6181.9|6179.1|6184.7|6181.9|6180.5|6177.7|430
1616574610000|2021-03-24 08:30:10|6182|6179.2|6182.1|6179.3|6184.7|6181.9|6182|6179.2|61
1616574620000|2021-03-24 08:30:20|6182|6179.2|6184.1|6181.3|6184.1|6181.3|6180.9|6178.1|325
1616574630000|2021-03-24 08:30:30|6184|6181.2|6183.9|6181.1|6187.2|6184.4|6183.9|6181.1|265
1616574640000|2021-03-24 08:30:40|6184.1|6181.3|6184.6|6181.8|6185.1|6182.3|6182.1|6179.3|108
1616574650000|2021-03-24 08:30:50|6185.1|6182.3|6188.1|6185.3|6188.1|6185.3|6185.1|6182.3|69
1616574660000|2021-03-24 08:31:00|6188.2|6185.4|6191.2|6188.4|6191.2|6188.4|6188.2|6185.4|68
1616574670000|2021-03-24 08:31:10|6192.1|6189.3|6191.5|6188.7|6192.5|6189.7|6191.5|6188.7|48
1616574680000|2021-03-24 08:31:20|6192|6189.2|6196.1|6193.3|6196.2|6193.4|6191.6|6188.8|86
1616574690000|2021-03-24 08:31:30|6196.2|6193.4|6197.1|6194.3|6199|6196.2|6196.2|6193.4|66
1616574700000|2021-03-24 08:31:40|6197.2|6194.4|6196.7|6193.9|6197.2|6194.4|6195.1|6192.3|90
1616574710000|2021-03-24 08:31:50|6196.2|6193.4|6196.2|6193.4|6196.7|6193.9|6195.2|6192.4|10
1616574720000|2021-03-24 08:32:00|6196.7|6193.9|6199.2|6196.4|6199.2|6196.4|6196.6|6193.8|127
1616574730000|2021-03-24 08:32:10|6199.1|6196.3|6198.7|6195.9|6199.2|6196.4|6197.7|6194.9|245
1616574740000|2021-03-24 08:32:20|6198.2|6195.4|6197.8|6195|6201.2|6198.4|6197.2|6194.4|905
1616574750000|2021-03-24 08:32:30|6197.7|6194.9|6199.2|6196.4|6199.2|6196.4|6196.2|6193.4|16
1616574760000|2021-03-24 08:32:40|6198.2|6195.4|6196.7|6193.9|6198.2|6195.4|6196.7|6193.9|36
1616574770000|2021-03-24 08:32:50|6196.8|6194|6196.2|6193.4|6197.3|6194.5|6196.2|6193.4|8
1616574780000|2021-03-24 08:33:00|6196.3|6193.5|6197.8|6195|6198.8|6196|6196.3|6193.5|95
1616574790000|2021-03-24 08:33:10|6198.2|6195.4|6197.8|6195|6198.8|6196|6197.3|6194.5|60
1616574800000|2021-03-24 08:33:20|6198.2|6195.4|6196.7|6193.9|6198.3|6195.5|6196.4|6193.6|70
1616574810000|2021-03-24 08:33:30|6196.3|6193.5|6196.2|6193.4|6196.8|6194|6196.2|6193.4|34
1616574820000|2021-03-24 08:33:40|6196.3|6193.5|6193.2|6190.4|6197.2|6194.4|6193.2|6190.4|73
1616574830000|2021-03-24 08:33:50|6193.6|6190.8|6191.2|6188.4|6194.2|6191.4|6191.1|6188.3|14
1616574840000|2021-03-24 08:34:00|6191.1|6188.3|6192.2|6189.4|6193.2|6190.4|6191.1|6188.3|177
1616574850000|2021-03-24 08:34:10|6192.1|6189.3|6191.2|6188.4|6192.1|6189.3|6191.1|6188.3|108
1616574860000|2021-03-24 08:34:20|6191.3|6188.5|6189.6|6186.8|6192.2|6189.4|6187.2|6184.4|93
1616574870000|2021-03-24 08:34:30|6188.7|6185.9|6187.7|6184.9|6188.7|6185.9|6186.2|6183.4|11
1616574880000|2021-03-24 08:34:40|6188.2|6185.4|6187.2|6184.4|6188.2|6185.4|6186.2|6183.4|16
1616574890000|2021-03-24 08:34:50|6187.7|6184.9|6186.2|6183.4|6187.7|6184.9|6185.2|6182.4|21
1616574900000|2021-03-24 08:35:00|6185.7|6182.9|6186.7|6183.9|6187.2|6184.4|6185.7|6182.9|7
1616574910000|2021-03-24 08:35:10|6186.2|6183.4|6187.2|6184.4|6187.2|6184.4|6186.2|6183.4|33
1616574920000|2021-03-24 08:35:20|6188.4|6185.6|6189.3|6186.5|6189.8|6187|6188.4|6185.6|145
1616574930000|2021-03-24 08:35:30|6189.7|6186.9|6190.3|6187.5|6191.4|6188.6|6189.7|6186.9|2
1616574940000|2021-03-24 08:35:40|6190.2|6187.4|6190.7|6187.9|6190.7|6187.9|6190.2|6187.4|10
1616574950000|2021-03-24 08:35:50|6190.8|6188|6191.8|6189|6192.8|6190|6190.8|6188|8
1616574960000|2021-03-24 08:36:00|6192.2|6189.4|6193.7|6190.9|6194.2|6191.4|6192.2|6189.4|63
1616574970000|2021-03-24 08:36:10|6193.8|6191|6192.3|6189.5|6193.8|6191|6191.2|6188.4|10
1616574980000|2021-03-24 08:36:20|6192.8|6190|6191.3|6188.5|6192.8|6190|6191.2|6188.4|5
1616574990000|2021-03-24 08:36:30|6191.2|6188.4|6190.3|6187.5|6191.4|6188.6|6189.8|6187|56
1616575000000|2021-03-24 08:36:40|6190.8|6188|6193.3|6190.5|6193.4|6190.6|6190.2|6187.4|28
1616575010000|2021-03-24 08:36:50|6193.2|6190.4|6192.9|6190.1|6193.3|6190.5|6192.7|6189.9|0
1616575020000|2021-03-24 08:37:00|6193.8|6191|6193.4|6190.6|6193.8|6191|6192.3|6189.5|5
1616575030000|2021-03-24 08:37:10|6193.3|6190.5|6192.3|6189.5|6193.4|6190.6|6192.3|6189.5|2
1616575040000|2021-03-24 08:37:20|6192.7|6189.9|6193.8|6191|6193.8|6191|6192.7|6189.9|13
1616575050000|2021-03-24 08:37:30|6193.7|6190.9|6194.4|6191.6|6194.4|6191.6|6193.7|6190.9|43
1616575060000|2021-03-24 08:37:40|6194.3|6191.5|6196.3|6193.5|6196.8|6194|6194.3|6191.5|34
1616575070000|2021-03-24 08:37:50|6195.4|6192.6|6195.4|6192.6|6195.4|6192.6|6195.4|6192.6|0
1616575080000|2021-03-24 08:38:00|6195.8|6193|6196.3|6193.5|6196.8|6194|6195.8|6193|9
1616575090000|2021-03-24 08:38:10|6196.4|6193.6|6196.4|6193.6|6196.8|6194|6194.8|6192|10
1616575100000|2021-03-24 08:38:20|6196.3|6193.5|6196.4|6193.6|6196.4|6193.6|6195.8|6193|31
1616575110000|2021-03-24 08:38:30|6197.2|6194.4|6196.3|6193.5|6197.2|6194.4|6196.2|6193.4|1
1616575120000|2021-03-24 08:38:40|6195.8|6193|6196.3|6193.5|6196.8|6194|6195.8|6193|3
1616575130000|2021-03-24 08:38:50|6196.8|6194|6196.2|6193.4|6196.8|6194|6196.2|6193.4|0
1616575140000|2021-03-24 08:39:00|6195.8|6193|6193.4|6190.6|6195.8|6193|6192.8|6190|8
1616575150000|2021-03-24 08:39:10|6193|6190.2|6194.2|6191.4|6194.4|6191.6|6192.8|6190|10
1616575160000|2021-03-24 08:39:20|6193.8|6191|6190.4|6187.6|6194.2|6191.4|6189.4|6186.6|90
1616575170000|2021-03-24 08:39:30|6191.2|6188.4|6189.8|6187|6191.2|6188.4|6188.4|6185.6|10
1616575180000|2021-03-24 08:39:40|6189.4|6186.6|6188.4|6185.6|6190.2|6187.4|6188.2|6185.4|47
1616575190000|2021-03-24 08:39:50|6188.3|6185.5|6186.4|6183.6|6188.3|6185.5|6186.2|6183.4|28
1616575200000|2021-03-24 08:40:00|6186.6|6183.8|6185.8|6183|6187.4|6184.6|6185.8|6183|48
1616575210000|2021-03-24 08:40:10|6185.4|6182.6|6184.9|6182.1|6186.4|6183.6|6184.9|6182.1|8
1616575220000|2021-03-24 08:40:20|6185.3|6182.5|6183.9|6181.1|6185.3|6182.5|6183.4|6180.6|147
1616575230000|2021-03-24 08:40:30|6179.7|6176.9|6182.7|6179.9|6182.7|6179.9|6179.5|6176.7|422
1616575240000|2021-03-24 08:40:40|6182.2|6179.4|6184.2|6181.4|6184.8|6182|6182.2|6179.4|30
1616575250000|2021-03-24 08:40:50|6184.3|6181.5|6185.2|6182.4|6185.2|6182.4|6184.2|6181.4|2
1616575260000|2021-03-24 08:41:00|6185.8|6183|6183.2|6180.4|6188.2|6185.4|6183.2|6180.4|96
1616575270000|2021-03-24 08:41:10|6183.4|6180.6|6182.7|6179.9|6185.2|6182.4|6182.7|6179.9|8
1616575280000|2021-03-24 08:41:20|6182.2|6179.4|6182.7|6179.9|6182.7|6179.9|6181.2|6178.4|5
1616575290000|2021-03-24 08:41:30|6183.2|6180.4|6182.7|6179.9|6183.2|6180.4|6182.7|6179.9|5
1616575300000|2021-03-24 08:41:40|6183.6|6180.8|6183.7|6180.9|6183.7|6180.9|6183.6|6180.8|5
1616575310000|2021-03-24 08:41:50|6184.2|6181.4|6185.2|6182.4|6185.2|6182.4|6184.2|6181.4|7
1616575320000|2021-03-24 08:42:00|6185.7|6182.9|6186.2|6183.4|6187.2|6184.4|6185.7|6182.9|37
1616575330000|2021-03-24 08:42:10|6187.2|6184.4|6186.7|6183.9|6187.2|6184.4|6186.2|6183.4|2
1616575340000|2021-03-24 08:42:20|6187.2|6184.4|6187.2|6184.4|6187.2|6184.4|6187.2|6184.4|4
1616575350000|2021-03-24 08:42:30|6187.7|6184.9|6186.1|6183.3|6187.7|6184.9|6186.1|6183.3|5
1616575360000|2021-03-24 08:42:40|6186.2|6183.4|6189.2|6186.4|6189.2|6186.4|6186.2|6183.4|207
1616575370000|2021-03-24 08:42:50|6188.7|6185.9|6190.2|6187.4|6190.2|6187.4|6188.7|6185.9|6
1616575380000|2021-03-24 08:43:00|6190.8|6188|6190.1|6187.3|6190.8|6188|6190.1|6187.3|66
1616575390000|2021-03-24 08:43:10|6189.7|6186.9|6188.2|6185.4|6189.7|6186.9|6187.2|6184.4|9
1616575400000|2021-03-24 08:43:20|6189.2|6186.4|6188.7|6185.9|6189.2|6186.4|6188.7|6185.9|2
1616575410000|2021-03-24 08:43:30|6189.2|6186.4|6190.2|6187.4|6190.2|6187.4|6189.2|6186.4|1
1616575420000|2021-03-24 08:43:40|6190.7|6187.9|6190.7|6187.9|6191.2|6188.4|6189.2|6186.4|16
1616575430000|2021-03-24 08:43:50|6190.2|6187.4|6188.7|6185.9|6190.2|6187.4|6188.7|6185.9|6
1616575440000|2021-03-24 08:44:00|6188.2|6185.4|6187.7|6184.9|6188.2|6185.4|6187.2|6184.4|3
1616575450000|2021-03-24 08:44:10|6187.2|6184.4|6186.7|6183.9|6187.7|6184.9|6186.7|6183.9|26
1616575460000|2021-03-24 08:44:20|6186.8|6184|6187.2|6184.4|6188.1|6185.3|6186.8|6184|36
1616575470000|2021-03-24 08:44:30|6187.7|6184.9|6187.7|6184.9|6187.7|6184.9|6187.7|6184.9|90
1616575480000|2021-03-24 08:44:40|6187.2|6184.4|6186.7|6183.9|6187.7|6184.9|6186.2|6183.4|3
1616575490000|2021-03-24 08:44:50|6186.6|6183.8|6184.1|6181.3|6186.7|6183.9|6183.1|6180.3|34
1616575500000|2021-03-24 08:45:00|6183.7|6180.9|6186.7|6183.9|6187.2|6184.4|6183.7|6180.9|70
1616575510000|2021-03-24 08:45:10|6186.2|6183.4|6186.3|6183.5|6187.3|6184.5|6185.8|6183|15
1616575520000|2021-03-24 08:45:20|6186.2|6183.4|6186.3|6183.5|6186.8|6184|6185.7|6182.9|4
1616575530000|2021-03-24 08:45:30|6186.8|6184|6188.2|6185.4|6188.7|6185.9|6186.8|6184|20
1616575540000|2021-03-24 08:45:40|6187.8|6185|6190.7|6187.9|6191.2|6188.4|6187.8|6185|21
1616575550000|2021-03-24 08:45:50|6190.2|6187.4|6190.8|6188|6191.2|6188.4|6189.7|6186.9|25
1616575560000|2021-03-24 08:46:00|6190.7|6187.9|6189.7|6186.9|6191.2|6188.4|6189.7|6186.9|81
1616575570000|2021-03-24 08:46:10|||||||||15
1616575580000|2021-03-24 08:46:20|6189.2|6186.4|6193.7|6190.9|6194.2|6191.4|6189.2|6186.4|189
1616575590000|2021-03-24 08:46:30|6193.8|6191|6196.3|6193.5|6197.7|6194.9|6193.8|6191|93
1616575600000|2021-03-24 08:46:40|6196.7|6193.9|6198.2|6195.4|6198.2|6195.4|6196.7|6193.9|24
1616575610000|2021-03-24 08:46:50|6198.8|6196|6198.7|6195.9|6199.2|6196.4|6198.3|6195.5|88
1616575620000|2021-03-24 08:47:00|6199.2|6196.4|6203.3|6200.5|6203.3|6200.5|6198.3|6195.5|61
1616575630000|2021-03-24 08:47:10|6203.2|6200.4|6203.3|6200.5|6204.8|6202|6203.2|6200.4|46
1616575640000|2021-03-24 08:47:20|6203.8|6201|6203.8|6201|6203.8|6201|6202.7|6199.9|4
1616575650000|2021-03-24 08:47:30|6203.7|6200.9|6202.8|6200|6203.7|6200.9|6201.8|6199|15
1616575660000|2021-03-24 08:47:40|6203.2|6200.4|6203.2|6200.4|6203.8|6201|6203.2|6200.4|7
1616575670000|2021-03-24 08:47:50|6203.4|6200.6|6203.8|6201|6203.8|6201|6202.3|6199.5|3
1616575680000|2021-03-24 08:48:00|6203.4|6200.6|6204.3|6201.5|6205.4|6202.6|6203.4|6200.6|74
1616575690000|2021-03-24 08:48:10|6204.2|6201.4|6204.2|6201.4|6204.4|6201.6|6203.8|6201|5
1616575700000|2021-03-24 08:48:20|6204.4|6201.6|6201.9|6199.1|6204.4|6201.6|6201.4|6198.6|38
1616575710000|2021-03-24 08:48:30|6202.3|6199.5|6202.9|6200.1|6202.9|6200.1|6202.3|6199.5|14
1616575720000|2021-03-24 08:48:40|6203|6200.2|6203.8|6201|6204.4|6201.6|6203|6200.2|20
1616575730000|2021-03-24 08:48:50|6205.8|6203|6206.4|6203.6|6206.4|6203.6|6205.8|6203|42
1616575740000|2021-03-24 08:49:00|6206.2|6203.4|6205.9|6203.1|6206.2|6203.4|6204.9|6202.1|19
1616575750000|2021-03-24 08:49:10|6206.4|6203.6|6205.3|6202.5|6207.3|6204.5|6205.3|6202.5|15
1616575760000|2021-03-24 08:49:20|6205.4|6202.6|6205.9|6203.1|6205.9|6203.1|6204.9|6202.1|7
1616575770000|2021-03-24 08:49:30|6206.4|6203.6|6206.9|6204.1|6207.5|6204.7|6206.4|6203.6|10
1616575780000|2021-03-24 08:49:40|6206.4|6203.6|6207.4|6204.6|6208.3|6205.5|6206.4|6203.6|3
1616575790000|2021-03-24 08:49:50|6207.5|6204.7|6212.4|6209.6|6212.9|6210.1|6207.4|6204.6|499
1616575800000|2021-03-24 08:50:00|6212.2|6209.4|6213.6|6210.8|6213.6|6210.8|6211.4|6208.6|163
1616575810000|2021-03-24 08:50:10|6214|6211.2|6213.2|6210.4|6214.8|6212|6213.1|6210.3|125
1616575820000|2021-03-24 08:50:20|6213.6|6210.8|6213.2|6210.4|6215.2|6212.4|6212.7|6209.9|31
1616575830000|2021-03-24 08:50:30|6213.3|6210.5|6213.3|6210.5|6213.3|6210.5|6213.3|6210.5|68
1616575840000|2021-03-24 08:50:40|6214.6|6211.8|6215.2|6212.4|6216.2|6213.4|6214.2|6211.4|58
1616575850000|2021-03-24 08:50:50|6215.3|6212.5|6212.6|6209.8|6215.7|6212.9|6212.6|6209.8|53
1616575860000|2021-03-24 08:51:00|6212.2|6209.4|6214.7|6211.9|6214.7|6211.9|6212.2|6209.4|16
1616575870000|2021-03-24 08:51:10|6214.2|6211.4|6213.2|6210.4|6214.2|6211.4|6212.7|6209.9|21
1616575880000|2021-03-24 08:51:20|6213.6|6210.8|6214.6|6211.8|6215.3|6212.5|6213.3|6210.5|12
1616575890000|2021-03-24 08:51:30|6214.2|6211.4|6211.8|6209|6214.6|6211.8|6211.8|6209|7
1616575900000|2021-03-24 08:51:40|6212.2|6209.4|6213.3|6210.5|6213.3|6210.5|6210.6|6207.8|136
1616575910000|2021-03-24 08:51:50|6213.8|6211|6213.8|6211|6213.9|6211.1|6213.8|6211|28
1616575920000|2021-03-24 08:52:00|6213.3|6210.5|6211.3|6208.5|6214.3|6211.5|6211.3|6208.5|12
1616575930000|2021-03-24 08:52:10|6210.8|6208|6209.8|6207|6211.8|6209|6209.8|6207|27
1616575940000|2021-03-24 08:52:20|6210.8|6208|6209.8|6207|6210.8|6208|6208.8|6206|103
1616575950000|2021-03-24 08:52:30|6209.3|6206.5|6207.8|6205|6209.3|6206.5|6207.8|6205|5
1616575960000|2021-03-24 08:52:40|6207.6|6204.8|6205.8|6203|6207.6|6204.8|6205.8|6203|14
1616575970000|2021-03-24 08:52:50|6206.3|6203.5|6205.8|6203|6206.8|6204|6205.8|6203|7
1616575980000|2021-03-24 08:53:00|6204.9|6202.1|6203.8|6201|6206.3|6203.5|6203.8|6201|54
1616575990000|2021-03-24 08:53:10|6202.8|6200|6203.1|6200.3|6204.1|6201.3|6202.6|6199.8|42
1616576000000|2021-03-24 08:53:20|6203|6200.2|6202.3|6199.5|6203.1|6200.3|6202.1|6199.3|99
1616576010000|2021-03-24 08:53:30|6203.1|6200.3|6199.4|6196.6|6203.1|6200.3|6197.4|6194.6|83
1616576020000|2021-03-24 08:53:40|6199.8|6197|6196.8|6194|6200|6197.2|6195.8|6193|52
1616576030000|2021-03-24 08:53:50|6197.3|6194.5|6197.7|6194.9|6198.8|6196|6197.3|6194.5|33
1616576040000|2021-03-24 08:54:00|6196.7|6193.9|6197.2|6194.4|6197.7|6194.9|6196.7|6193.9|8
1616576050000|2021-03-24 08:54:10|6196.7|6193.9|6193.2|6190.4|6196.7|6193.9|6193.2|6190.4|19
1616576060000|2021-03-24 08:54:20|6193.7|6190.9|6195.8|6193|6195.8|6193|6193.7|6190.9|4
1616576070000|2021-03-24 08:54:30|6195.4|6192.6|6195.2|6192.4|6196.8|6194|6195.2|6192.4|27
1616576080000|2021-03-24 08:54:40|6195.3|6192.5|6191.9|6189.1|6195.3|6192.5|6191.3|6188.5|64
1616576090000|2021-03-24 08:54:50|6191.8|6189|6194.8|6192|6194.8|6192|6191.8|6189|30
1616576100000|2021-03-24 08:55:00|6195|6192.2|6195.3|6192.5|6195.9|6193.1|6195|6192.2|36
1616576110000|2021-03-24 08:55:10|6196.3|6193.5|6195.9|6193.1|6197.2|6194.4|6195.2|6192.4|3
1616576120000|2021-03-24 08:55:20|6196.8|6194|6197.8|6195|6197.8|6195|6196.8|6194|2
1616576130000|2021-03-24 08:55:30|6198.3|6195.5|6198.8|6196|6198.8|6196|6198.2|6195.4|11
1616576140000|2021-03-24 08:55:40|6198.7|6195.9|6198.8|6196|6198.8|6196|6197.8|6195|14
1616576160000|2021-03-24 08:56:00|6199.2|6196.4|6200.8|6198|6201.3|6198.5|6199.2|6196.4|30
1616576170000|2021-03-24 08:56:10|6200.9|6198.1|6202.2|6199.4|6203.4|6200.6|6200.9|6198.1|18
1616576180000|2021-03-24 08:56:20|6202|6199.2|6200.4|6197.6|6203.4|6200.6|6200.4|6197.6|11
1616576190000|2021-03-24 08:56:30|6199.9|6197.1|6197.3|6194.5|6200.4|6197.6|6197.3|6194.5|8
1616576200000|2021-03-24 08:56:40|6197.4|6194.6|6197.3|6194.5|6198.8|6196|6197.3|6194.5|8
1616576210000|2021-03-24 08:56:50|6197.4|6194.6|6195.3|6192.5|6197.4|6194.6|6194.8|6192|15
1616576220000|2021-03-24 08:57:00|6195.8|6193|6198.3|6195.5|6199.2|6196.4|6195.8|6193|19
1616576230000|2021-03-24 08:57:10|6198.8|6196|6197.7|6194.9|6198.8|6196|6197.2|6194.4|6
1616576240000|2021-03-24 08:57:20|6197.8|6195|6197.9|6195.1|6198.3|6195.5|6197.2|6194.4|4
1616576250000|2021-03-24 08:57:30|6198.7|6195.9|6198.2|6195.4|6198.7|6195.9|6197.2|6194.4|6
1616576260000|2021-03-24 08:57:40|6198.3|6195.5|6197.8|6195|6198.4|6195.6|6197.7|6194.9|2
1616576270000|2021-03-24 08:57:50|6197.4|6194.6|6200.4|6197.6|6200.4|6197.6|6195.7|6192.9|26
1616576280000|2021-03-24 08:58:00|6200.8|6198|6200.8|6198|6200.8|6198|6200.8|6198|0
1616576290000|2021-03-24 08:58:10|6199.4|6196.6|6198.8|6196|6199.9|6197.1|6198.8|6196|6
1616576300000|2021-03-24 08:58:20|6199.2|6196.4|6200.4|6197.6|6200.4|6197.6|6199.2|6196.4|24
1616576310000|2021-03-24 08:58:30|6200.8|6198|6198.2|6195.4|6200.8|6198|6198.2|6195.4|46
1616576320000|2021-03-24 08:58:40|6196.9|6194.1|6202.9|6200.1|6203.4|6200.6|6196.9|6194.1|104
1616576330000|2021-03-24 08:58:50|6204.4|6201.6|6202.7|6199.9|6204.8|6202|6200.8|6198|99
1616576340000|2021-03-24 08:59:00|6202.8|6200|6204.8|6202|6205.2|6202.4|6201.8|6199|110
1616576350000|2021-03-24 08:59:10|6204.7|6201.9|6203.2|6200.4|6204.7|6201.9|6201.7|6198.9|34
1616576360000|2021-03-24 08:59:20|6203.3|6200.5|6204.3|6201.5|6204.7|6201.9|6203.2|6200.4|9
1616576370000|2021-03-24 08:59:30|6204.7|6201.9|6202.7|6199.9|6204.7|6201.9|6201.7|6198.9|28
1616576380000|2021-03-24 08:59:40|6202.8|6200|6205.8|6203|6205.8|6203|6202.8|6200|28
1616576390000|2021-03-24 08:59:50|6206.2|6203.4|6208.7|6205.9|6208.8|6206|6206.2|6203.4|16
1616576400000|2021-03-24 09:00:00|6208.8|6206|6202.7|6199.9|6208.8|6206|6202.2|6199.4|34
1616576410000|2021-03-24 09:00:10|6202.8|6200|6208.8|6206|6210.2|6207.4|6202.8|6200|198
1616576420000|2021-03-24 09:00:20|6208.4|6205.6|6207|6204.2|6209.9|6207.1|6206.4|6203.6|60
1616576430000|2021-03-24 09:00:30|6207.4|6204.6|6205.5|6202.7|6208|6205.2|6205.4|6202.6|18
1616576440000|2021-03-24 09:00:40|6205.9|6203.1|6208.4|6205.6|6208.4|6205.6|6205.4|6202.6|11
1616576450000|2021-03-24 09:00:50|6208.5|6205.7|6208.6|6205.8|6210.5|6207.7|6207|6204.2|74
1616576460000|2021-03-24 09:01:00|6208.2|6205.4|6210.3|6207.5|6211.1|6208.3|6208|6205.2|14
1616576470000|2021-03-24 09:01:10|6210.2|6207.4|6211.2|6208.4|6211.6|6208.8|6210.2|6207.4|4
1616576480000|2021-03-24 09:01:20|6212.4|6209.2|6214.6|6211.8|6214.6|6211.8|6212.4|6209.2|53
1616576490000|2021-03-24 09:01:30|6215.2|6212.4|6213.6|6210.8|6215.2|6212.4|6213.6|6210.8|12
1616576500000|2021-03-24 09:01:40|6213.3|6210.5|6213.1|6210.3|6214.7|6211.9|6211.1|6208.3|110
1616576510000|2021-03-24 09:01:50|6213|6210.2|6214|6211.2|6214.1|6211.3|6213|6210.2|1
1616576520000|2021-03-24 09:02:00|6214.1|6211.3|6214.4|6211.6|6214.8|6212|6213.5|6210.7|49
1616576530000|2021-03-24 09:02:10|6214.5|6211.7|6213.9|6211.1|6214.5|6211.7|6213.9|6211.1|0
1616576540000|2021-03-24 09:02:20|6214|6211.2|6211.8|6209|6214|6211.2|6209.8|6207|121
1616576550000|2021-03-24 09:02:30|6211.9|6209.1|6211.8|6209|6212.3|6209.5|6211.8|6209|5
1616576560000|2021-03-24 09:02:40|6211.7|6208.9|6210.2|6207.4|6211.7|6208.9|6210.2|6207.4|65
1616576570000|2021-03-24 09:02:50|6209.7|6206.9|6211.2|6208.4|6212.3|6209.5|6209.7|6206.9|21
1616576580000|2021-03-24 09:03:00|6211.3|6208.5|6209.8|6207|6211.3|6208.5|6209.7|6206.9|15
1616576590000|2021-03-24 09:03:10|6210.3|6207.5|6211.7|6208.9|6211.7|6208.9|6210.3|6207.5|4
1616576600000|2021-03-24 09:03:20|6211.2|6208.4|6211.7|6208.9|6211.7|6208.9|6211.2|6208.4|1
1616576610000|2021-03-24 09:03:30|6211.2|6208.4|6211.7|6208.9|6212.3|6209.5|6211.2|6208.4|6
1616576620000|2021-03-24 09:03:40|6211.8|6209|6208.2|6205.4|6212.3|6209.5|6208.2|6205.4|16
1616576630000|2021-03-24 09:03:50|6208.3|6205.5|6206.6|6203.8|6208.7|6205.9|6204.2|6201.4|66
1616576640000|2021-03-24 09:04:00|6206.2|6203.4|6206.2|6203.4|6206.7|6203.9|6206.1|6203.3|3
1616576650000|2021-03-24 09:04:10|6207.1|6204.3|6209.2|6206.4|6209.7|6206.9|6207.1|6204.3|8
1616576660000|2021-03-24 09:04:20|6209.7|6206.9|6211.1|6208.3|6211.7|6208.9|6209.2|6206.4|8
1616576670000|2021-03-24 09:04:30|6210.7|6207.9|6210.6|6207.8|6210.7|6207.9|6210.2|6207.4|2
1616576680000|2021-03-24 09:04:40|6210.7|6207.9|6209.6|6206.8|6211.2|6208.4|6208.7|6205.9|3
1616576690000|2021-03-24 09:04:50|6209.1|6206.3|6208.6|6205.8|6209.1|6206.3|6208.2|6205.4|1
1616576700000|2021-03-24 09:05:00|6208.7|6205.9|6208.2|6205.4|6208.7|6205.9|6208.2|6205.4|1
1616576710000|2021-03-24 09:05:10|6208.7|6205.9|6209.7|6206.9|6209.7|6206.9|6208.7|6205.9|4
1616576720000|2021-03-24 09:05:20|6210.1|6207.3|6207.6|6204.8|6210.1|6207.3|6207.6|6204.8|3
1616576730000|2021-03-24 09:05:30|6207.7|6204.9|6210.8|6208|6212.2|6209.4|6207.6|6204.8|33
1616576740000|2021-03-24 09:05:40|6211.2|6208.4|6209.2|6206.4|6211.3|6208.5|6208.2|6205.4|38
1616576750000|2021-03-24 09:05:50|6209.7|6206.9|6207.7|6204.9|6210.2|6207.4|6207.7|6204.9|5
1616576760000|2021-03-24 09:06:00|6208.2|6205.4|6207.2|6204.4|6208.2|6205.4|6207.2|6204.4|1
1616576770000|2021-03-24 09:06:10|6207.7|6204.9|6208.2|6205.4|6208.7|6205.9|6206.2|6203.4|20
1616576780000|2021-03-24 09:06:20|6206.7|6203.9|6208.7|6205.9|6209.2|6206.4|6206.7|6203.9|60
1616576790000|2021-03-24 09:06:30|6209.2|6206.4|6209.7|6206.9|6209.7|6206.9|6209.2|6206.4|0
1616576800000|2021-03-24 09:06:40|6210.7|6207.9|6211.1|6208.3|6211.2|6208.4|6210.7|6207.9|0
1616576810000|2021-03-24 09:06:50|6210.2|6207.4|6209.7|6206.9|6210.7|6207.9|6209.7|6206.9|5
1616576820000|2021-03-24 09:07:00|6210.3|6207.5|6210.2|6207.4|6211.2|6208.4|6210.2|6207.4|0
1616576830000|2021-03-24 09:07:10|6210.3|6207.5|6206.7|6203.9|6210.7|6207.9|6206.6|6203.8|24
1616576840000|2021-03-24 09:07:20|6207.2|6204.4|6208.7|6205.9|6210.1|6207.3|6206.6|6203.8|115
1616576850000|2021-03-24 09:07:30|6208.2|6205.4|6205.7|6202.9|6208.7|6205.9|6205.3|6202.5|26
1616576860000|2021-03-24 09:07:40|6206.2|6203.4|6205.7|6202.9|6206.2|6203.4|6205.7|6202.9|0
1616576870000|2021-03-24 09:07:50|6205.2|6202.4|6205.7|6202.9|6205.7|6202.9|6205.2|6202.4|6
1616576880000|2021-03-24 09:08:00|6205.2|6202.4|6206.7|6203.9|6206.7|6203.9|6205.2|6202.4|2
1616576890000|2021-03-24 09:08:10|6207.2|6204.4|6207.2|6204.4|6207.2|6204.4|6207.1|6204.3|1
1616576900000|2021-03-24 09:08:20|6207.7|6204.9|6207.2|6204.4|6207.7|6204.9|6207.2|6204.4|5
1616576910000|2021-03-24 09:08:30|6206.2|6203.4|6206.7|6203.9|6207.2|6204.4|6206.2|6203.4|8
1616576930000|2021-03-24 09:08:50|6206.2|6203.4|6208.2|6205.4|6209.2|6206.4|6206.2|6203.4|17
1616576940000|2021-03-24 09:09:00|6208.7|6205.9|6211.7|6208.9|6212.2|6209.4|6208.7|6205.9|21
1616576950000|2021-03-24 09:09:10|6212.6|6209.8|6212.1|6209.3|6213.2|6210.4|6212.1|6209.3|4
1616576960000|2021-03-24 09:09:20|6212.2|6209.4|6210.7|6207.9|6213.3|6210.4|6210.7|6207.9|53
1616576970000|2021-03-24 09:09:30|6211.7|6208.9|6214.2|6211.4|6214.2|6211.4|6211.7|6208.9|5
1616576980000|2021-03-24 09:09:40|6214.7|6211.9|6216.2|6213.4|6216.2|6213.4|6214.7|6211.9|18
1616576990000|2021-03-24 09:09:50|6217.1|6214.3|6219.7|6216.9|6219.7|6216.9|6217.1|6214.3|60
1616577000000|2021-03-24 09:10:00|6220.2|6217.4|6221.7|6218.9|6222.2|6219.4|6219.7|6216.9|142
1616577010000|2021-03-24 09:10:10|6222.2|6219.4|6222.2|6219.4|6222.2|6219.4|6222.2|6219.4|15
1616577020000|2021-03-24 09:10:20|6223.2|6220.4|6233.7|6230.9|6233.7|6230.9|6223.2|6220.4|305
1616577030000|2021-03-24 09:10:30|6233.2|6230.4|6231.2|6228.4|6233.2|6230.4|6229.7|6226.9|219
1616577040000|2021-03-24 09:10:40|6231.7|6228.9|6229.1|6226.3|6232.2|6229.4|6229.1|6226.3|19
1616577050000|2021-03-24 09:10:50|6228.7|6225.9|6229.2|6226.4|6230.2|6227.4|6228.7|6225.9|5
1616577060000|2021-03-24 09:11:00|6228.7|6225.9|6235.2|6232.4|6235.7|6232.9|6228.7|6225.9|96
1616577070000|2021-03-24 09:11:10|6236.1|6233.3|6241.2|6238.4|6242.2|6239.4|6236.1|6233.3|225
1616577080000|2021-03-24 09:11:20|6242.1|6239.3|6242.2|6239.4|6244.2|6241.4|6241.2|6238.4|107
1616577090000|2021-03-24 09:11:30|6242.1|6239.3|6242.7|6239.9|6244.2|6241.4|6241.9|6239.1|343
1616577100000|2021-03-24 09:11:40|6243.2|6240.4|6243.7|6240.9|6244.2|6241.4|6242.7|6239.9|18
1616577110000|2021-03-24 09:11:50|6243.6|6240.8|6241|6238.2|6244.1|6241.3|6240.9|6238.1|84
1616577120000|2021-03-24 09:12:00|6240.9|6238.1|6245|6242.2|6245|6242.2|6240.9|6238.1|131
1616577130000|2021-03-24 09:12:10|6244.1|6241.3|6244.5|6241.7|6245.2|6242.4|6243.2|6240.4|135
1616577140000|2021-03-24 09:12:20|6244.2|6241.4|6244.1|6241.3|6245.1|6242.3|6244.1|6241.3|17
1616577150000|2021-03-24 09:12:30|6244|6241.2|6242.1|6239.3|6244|6241.2|6240.6|6237.8|44
1616577160000|2021-03-24 09:12:40|6242|6239.2|6243.1|6240.3|6243.7|6240.9|6242|6239.2|17
1616577170000|2021-03-24 09:12:50|6242.1|6239.3|6238.6|6235.8|6243|6240.2|6238.4|6235.6|14
1616577180000|2021-03-24 09:13:00|6239|6236.2|6238.6|6235.8|6239.7|6236.9|6238.6|6235.8|8
1616577190000|2021-03-24 09:13:10|6239.1|6236.3|6241.1|6238.3|6242.1|6239.3|6239.1|6236.3|12
1616577200000|2021-03-24 09:13:20|6241.2|6238.4|6242.1|6239.3|6242.7|6239.9|6241.1|6238.3|32
1616577210000|2021-03-24 09:13:30|6242.2|6239.4|6244.2|6241.4|6244.2|6241.4|6242.2|6239.4|60
1616577220000|2021-03-24 09:13:40|6243.7|6240.9|6246.1|6243.3|6247.7|6244.9|6243.7|6240.9|76
1616577230000|2021-03-24 09:13:50|6245.1|6242.3|6243.2|6240.4|6246.3|6243.5|6241.7|6238.9|203
1616577240000|2021-03-24 09:14:00|6244.1|6241.3|6244.1|6241.3|6244.2|6241.4|6242.7|6239.9|47
1616577250000|2021-03-24 09:14:10|6243.6|6240.8|6243.6|6240.8|6243.6|6240.8|6242.1|6239.3|109
1616577260000|2021-03-24 09:14:20|6243.5|6240.7|6238.1|6235.3|6244.9|6242.1|6238|6235.2|111
1616577270000|2021-03-24 09:14:30|6238.9|6236.1|6239.1|6236.3|6240.5|6237.7|6238.9|6236.1|3
1616577280000|2021-03-24 09:14:40|6238.9|6236.1|6238|6235.2|6238.9|6236.1|6238|6235.2|3
1616577290000|2021-03-24 09:14:50|6237.1|6234.3|6236|6233.2|6237.1|6234.3|6236|6233.2|5
1616577300000|2021-03-24 09:15:00|6236.1|6233.3|6237.5|6234.7|6240.5|6237.7|6235.5|6232.7|48
1616577310000|2021-03-24 09:15:10|6237.3|6234.5|6236|6233.2|6237.7|6234.9|6234|6231.2|42
1616577320000|2021-03-24 09:15:20|6236.1|6233.3|6236.1|6233.3|6237.1|6234.3|6235.1|6232.3|6
1616577330000|2021-03-24 09:15:30|6236|6233.2|6235.2|6232.4|6236|6233.2|6234.6|6231.8|7
1616577340000|2021-03-24 09:15:40|6236.2|6233.4|6234.6|6231.8|6236.2|6233.4|6234.6|6231.8|9
1616577350000|2021-03-24 09:15:50|6235.1|6232.3|6236.2|6233.4|6236.7|6233.9|6235.1|6232.3|20
1616577360000|2021-03-24 09:16:00|6236.1|6233.3|6235.6|6232.8|6236.1|6233.3|6235.2|6232.4|3
1616577370000|2021-03-24 09:16:10|6234.7|6231.9|6232.7|6229.9|6235.2|6232.4|6232.3|6229.5|6
1616577380000|2021-03-24 09:16:20|6232.6|6229.8|6232.7|6229.9|6232.7|6229.9|6232.1|6229.3|0
1616577390000|2021-03-24 09:16:30|6232.6|6229.8|6232.7|6229.9|6232.7|6229.9|6231.8|6229|13
1616577400000|2021-03-24 09:16:40|6233.2|6230.4|6233.7|6230.9|6234.2|6231.4|6233.2|6230.4|11
1616577410000|2021-03-24 09:16:50|6233.1|6230.3|6233.1|6230.3|6234.1|6231.3|6233.1|6230.3|10
1616577420000|2021-03-24 09:17:00|6233.2|6230.4|6233.1|6230.3|6235.1|6232.3|6233.1|6230.3|80
1616577430000|2021-03-24 09:17:10|6232.7|6229.9|6232.1|6229.3|6232.7|6229.9|6231.6|6228.8|19
1616577440000|2021-03-24 09:17:20|6232.5|6229.7|6233.6|6230.8|6235|6232.2|6232.5|6229.7|64
1616577450000|2021-03-24 09:17:30|6234|6231.2|6233.6|6230.8|6235.1|6232.3|6233.1|6230.3|48
1616577460000|2021-03-24 09:17:40|6234|6231.2|6234.2|6231.4|6235|6232.2|6234|6231.2|22
1616577470000|2021-03-24 09:17:50|6234|6231.2|6231.1|6228.3|6234|6231.2|6231.1|6228.3|46
1616577480000|2021-03-24 09:18:00|6232.6|6229.8|6233.6|6230.8|6233.6|6230.8|6232.6|6229.8|31
1616577490000|2021-03-24 09:18:10|6232.7|6229.9|6235|6232.2|6235.1|6232.3|6232.7|6229.9|11
1616577500000|2021-03-24 09:18:20|6234.6|6231.8|6234.1|6231.3|6234.6|6231.8|6234.1|6231.3|4
1616577510000|2021-03-24 09:18:30|6233.7|6230.9|6233.5|6230.7|6233.7|6230.9|6233.1|6230.3|1
1616577520000|2021-03-24 09:18:40|6233.9|6231.1|6235.6|6232.8|6237|6234.2|6233.9|6231.1|22
1616577530000|2021-03-24 09:18:50|6236.1|6233.3|6236.7|6233.9|6236.7|6233.9|6236|6233.2|8
1616577540000|2021-03-24 09:19:00|6237.6|6234.8|6237.2|6234.4|6237.6|6234.8|6237.1|6234.3|0
1616577550000|2021-03-24 09:19:10|6237.5|6234.7|6236.2|6233.4|6237.5|6234.7|6236.1|6233.3|5
1616577560000|2021-03-24 09:19:20|6236.7|6233.9|6236.1|6233.3|6236.7|6233.9|6236.1|6233.3|4
1616577570000|2021-03-24 09:19:30|6235.9|6233.1|6236.2|6233.4|6236.2|6233.4|6234.7|6231.9|6
1616577580000|2021-03-24 09:19:40|6236.6|6233.8|6237.2|6234.4|6239.7|6236.9|6236.6|6233.8|51
1616577590000|2021-03-24 09:19:50|6237.7|6234.9|6236.9|6234.1|6239.6|6236.8|6236.9|6234.1|20
1616577600000|2021-03-24 09:20:00|6236.1|6233.3|6237.2|6234.4|6237.7|6234.9|6236.1|6233.3|7
1616577610000|2021-03-24 09:20:10|6237.7|6234.9|6239.1|6236.3|6239.2|6236.4|6237.6|6234.8|5
1616577620000|2021-03-24 09:20:20|6238.1|6235.3|6238.7|6235.9|6238.7|6235.9|6238.1|6235.3|4
1616577630000|2021-03-24 09:20:30|6239.2|6236.4|6240.1|6237.3|6241.6|6238.8|6239.1|6236.3|26
1616577640000|2021-03-24 09:20:40|6240.6|6237.8|6241.1|6238.3|6241.2|6238.4|6240.6|6237.8|1
1616577650000|2021-03-24 09:20:50|6241.2|6238.4|6241.6|6238.8|6241.7|6238.9|6241.1|6238.3|4
1616577660000|2021-03-24 09:21:00|6241.7|6238.9|6241.1|6238.3|6242.1|6239.3|6241.1|6238.3|6
1616577670000|2021-03-24 09:21:10|6241.2|6238.4|6244.6|6241.8|6244.6|6241.8|6241.1|6238.3|62
1616577680000|2021-03-24 09:21:20|6244.7|6241.9|6248.6|6245.8|6249.2|6246.4|6244.7|6241.9|22
1616577690000|2021-03-24 09:21:30|6248.2|6245.4|6248.2|6245.4|6249.2|6246.4|6248.1|6245.3|31
1616577700000|2021-03-24 09:21:40|6248.1|6245.3|6247.2|6244.4|6249.2|6246.4|6246.7|6243.9|20
1616577710000|2021-03-24 09:21:50|6248.1|6245.3|6248.2|6245.4|6249.2|6246.4|6247.6|6244.8|54
1616577720000|2021-03-24 09:22:00|6248.6|6245.8|6249.1|6246.3|6249.2|6246.4|6246.2|6243.4|58
1616577730000|2021-03-24 09:22:10|6249.7|6246.9|6248.7|6245.9|6250.6|6247.8|6248.2|6245.4|54
1616577740000|2021-03-24 09:22:20|6249.2|6246.4|6250.6|6247.8|6250.7|6247.9|6249.2|6246.4|8
1616577750000|2021-03-24 09:22:30|6250.2|6247.4|6250.1|6247.3|6250.7|6247.9|6250.1|6247.3|3
1616577760000|2021-03-24 09:22:40|6250.7|6247.9|6249.1|6246.3|6252.1|6249.3|6249.1|6246.3|17
1616577770000|2021-03-24 09:22:50|6250.1|6247.3|6246.7|6243.9|6250.1|6247.3|6245.7|6242.9|14
1616577780000|2021-03-24 09:23:00|6247.1|6244.3|6247.1|6244.3|6247.7|6244.9|6247.1|6244.3|11
1616577790000|2021-03-24 09:23:10|6247.2|6244.4|6249.2|6246.4|6249.2|6246.4|6247.1|6244.3|19
1616577800000|2021-03-24 09:23:20|6250.2|6247.4|6254.2|6251.4|6254.2|6251.4|6249.7|6246.9|62
1616577810000|2021-03-24 09:23:30|6254.1|6251.3|6253.6|6250.8|6254.1|6251.3|6252.6|6249.8|49
1616577820000|2021-03-24 09:23:40|6255.1|6252.3|6255.7|6252.9|6255.7|6252.9|6253.7|6250.9|230
1616577830000|2021-03-24 09:23:50|6255.2|6252.4|6252.2|6249.4|6255.2|6252.4|6252.2|6249.4|20
1616577840000|2021-03-24 09:24:00|6251.8|6249|6249.7|6246.9|6252.1|6249.3|6248.7|6245.9|43
1616577850000|2021-03-24 09:24:10|6249.2|6246.4|6250.8|6248|6250.8|6248|6248.7|6245.9|177
1616577860000|2021-03-24 09:24:20|6251.2|6248.4|6250.7|6247.9|6252.2|6249.4|6250.2|6247.4|24
1616577870000|2021-03-24 09:24:30|6251.2|6248.4|6250.7|6247.9|6251.7|6248.9|6250.7|6247.9|0
1616577880000|2021-03-24 09:24:40|6251.1|6248.3|6252.2|6249.4|6252.2|6249.4|6251.1|6248.3|4
1616577890000|2021-03-24 09:24:50|6251.7|6248.9|6251.2|6248.4|6251.7|6248.9|6251.2|6248.4|0
1616577900000|2021-03-24 09:25:00|6251.7|6248.9|6247.7|6244.9|6251.7|6248.9|6247.2|6244.4|3
1616577910000|2021-03-24 09:25:10|6247.6|6244.8|6248.2|6245.4|6248.2|6245.4|6247.2|6244.4|15
1616577920000|2021-03-24 09:25:20|6248.1|6245.3|6249.1|6246.3|6249.2|6246.4|6248.1|6245.3|4
1616577930000|2021-03-24 09:25:30|6248.7|6245.9|6247.2|6244.4|6249.2|6246.4|6247.1|6244.3|7
1616577940000|2021-03-24 09:25:40|6247.1|6244.3|6248.2|6245.4|6248.2|6245.4|6247.1|6244.3|20
1616577950000|2021-03-24 09:25:50|6248.1|6245.3|6248.2|6245.4|6248.2|6245.4|6245.7|6242.9|12
1616577960000|2021-03-24 09:26:00|6247.7|6244.9|6249.1|6246.3|6249.2|6246.4|6247.7|6244.9|27
1616577970000|2021-03-24 09:26:10|6248.7|6245.9|6249.2|6246.4|6249.2|6246.4|6248.2|6245.4|8
1616577980000|2021-03-24 09:26:20|6249.7|6246.9|6253.2|6250.4|6254.2|6251.4|6249.7|6246.9|104
1616577990000|2021-03-24 09:26:30|6253.7|6250.9|6251.7|6248.9|6254.1|6251.3|6251.1|6248.3|19
1616578000000|2021-03-24 09:26:40|6252.2|6249.4|6253.1|6250.3|6253.1|6250.3|6252.1|6249.3|17
1616578010000|2021-03-24 09:26:50|6252.6|6249.8|6254.1|6251.3|6254.1|6251.3|6252.1|6249.3|91
1616578020000|2021-03-24 09:27:00|6254.2|6251.4|6253.1|6250.3|6255.3|6252.4|6253.1|6250.3|28
1616578030000|2021-03-24 09:27:10|6253.2|6250.4|6252.1|6249.3|6254.7|6251.9|6252|6249.2|46
1616578040000|2021-03-24 09:27:20|6252.9|6250.1|6255.7|6252.9|6256.2|6253.4|6252.9|6250.1|6
1616578050000|2021-03-24 09:27:30|6256.1|6253.3|6255.1|6252.3|6256.2|6253.4|6255.1|6252.3|1
1616578060000|2021-03-24 09:27:40|6254.7|6251.9|6255.1|6252.3|6255.7|6252.9|6254.7|6251.9|5
1616578070000|2021-03-24 09:27:50|6255.2|6252.4|6255.1|6252.3|6255.2|6252.4|6255.1|6252.3|4
1616578080000|2021-03-24 09:28:00|6256.2|6253.4|6256.2|6253.4|6256.2|6253.4|6255.6|6252.8|26
1616578090000|2021-03-24 09:28:10|6255.3|6252.5|6255.7|6252.9|6256.2|6253.4|6255.2|6252.4|31
1616578100000|2021-03-24 09:28:20|6256.1|6253.3|6257.1|6254.3|6257.2|6254.4|6256.1|6253.3|10
1616578110000|2021-03-24 09:28:30|6257.2|6254.4|6258.1|6255.3|6258.2|6255.4|6257.2|6254.4|1
1616578120000|2021-03-24 09:28:40|6257.1|6254.3|6254.5|6251.7|6257.1|6254.3|6254.5|6251.7|6
1616578130000|2021-03-24 09:28:50|6254.6|6251.8|6255.1|6252.3|6255.6|6252.8|6254.5|6251.7|5
1616578140000|2021-03-24 09:29:00|6254.6|6251.8|6250.2|6247.4|6254.6|6251.8|6250.2|6247.4|21
1616578150000|2021-03-24 09:29:10|6250.5|6247.7|6252.2|6249.4|6252.2|6249.4|6249.6|6246.8|14
1616578160000|2021-03-24 09:29:20|6252.7|6249.9|6251.3|6248.5|6252.7|6249.9|6251.2|6248.4|4
1616578170000|2021-03-24 09:29:30|6251.7|6248.9|6254.7|6251.9|6254.8|6252|6251.7|6248.9|15
1616578180000|2021-03-24 09:29:40|6254.6|6251.8|6253.2|6250.4|6255.2|6252.4|6252.7|6249.9|6
1616578190000|2021-03-24 09:29:50|6253.7|6250.9|6253.7|6250.9|6254.2|6251.4|6252.7|6249.9|4
1616578200000|2021-03-24 09:30:00|6253.2|6250.4|6254.2|6251.4|6255.1|6252.3|6253.2|6250.4|30
1616578210000|2021-03-24 09:30:10|6254.1|6251.3|6258.2|6255.4|6258.2|6255.4|6254.1|6251.3|34
1616578220000|2021-03-24 09:30:20|6257.7|6254.9|6256.7|6253.9|6258.2|6255.4|6256.7|6253.9|25
1616578230000|2021-03-24 09:30:30|6256.2|6253.4|6255.7|6252.9|6256.2|6253.4|6255.7|6252.9|5
1616578240000|2021-03-24 09:30:40|6256.2|6253.4|6259.2|6256.4|6259.2|6256.4|6256.2|6253.4|138
1616578250000|2021-03-24 09:30:50|6260.1|6257.3|6253.6|6250.8|6260.1|6257.3|6253.6|6250.8|45
1616578260000|2021-03-24 09:31:00|6253.2|6250.4|6253.2|6250.4|6253.2|6250.4|6252.7|6249.9|11
1616578270000|2021-03-24 09:31:10|6254.1|6251.3|6259.2|6256.4|6259.2|6256.4|6253.7|6250.9|45
1616578280000|2021-03-24 09:31:20|6260.1|6257.3|6265.7|6262.9|6265.7|6262.9|6260.1|6257.3|119
1616578290000|2021-03-24 09:31:30|6265.2|6262.4|6270.1|6267.3|6270.1|6267.3|6265.2|6262.4|239
1616578300000|2021-03-24 09:31:40|6270|6267.2|6270.2|6267.4|6271.2|6268.4|6269.1|6266.3|123
1616578310000|2021-03-24 09:31:50|6271.6|6268.8|6274.1|6271.3|6275.6|6272.8|6271.6|6268.8|188
1616578320000|2021-03-24 09:32:00|6273.1|6270.3|6279.1|6276.3|6279.1|6276.3|6273.1|6270.3|119
1616578330000|2021-03-24 09:32:10|6278.7|6275.9|6278.1|6275.3|6279.1|6276.3|6277.9|6275.1|245
1616578340000|2021-03-24 09:32:20|6278|6275.2|6277.1|6274.3|6280|6277.2|6276.9|6274.1|70
1616578350000|2021-03-24 09:32:30|6277.6|6274.8|6276.1|6273.3|6278.1|6275.3|6276.1|6273.3|12
1616578360000|2021-03-24 09:32:40|6276.6|6273.8|6275.5|6272.7|6276.7|6273.9|6275.5|6272.7|11
1616578370000|2021-03-24 09:32:50|6275.1|6272.3|6278.7|6275.9|6279.6|6276.8|6275.1|6272.3|83
1616578380000|2021-03-24 09:33:00|6279.1|6276.3|6278.1|6275.3|6280.1|6277.3|6278.1|6275.3|95
1616578390000|2021-03-24 09:33:10|6277.2|6274.4|6275.9|6273.1|6277.2|6274.4|6275.9|6273.1|72
1616578400000|2021-03-24 09:33:20|||||||||112
1616578410000|2021-03-24 09:33:30|6275.8|6273|6271.9|6269.1|6275.8|6273|6271.9|6269.1|46
1616578420000|2021-03-24 09:33:40|6272|6269.2|6270.9|6268.1|6272|6269.2|6270.9|6268.1|196
1616578430000|2021-03-24 09:33:50|6270|6267.2|6267.9|6265.1|6270|6267.2|6267.9|6265.1|65
1616578440000|2021-03-24 09:34:00|6267.5|6264.7|6269.1|6266.3|6270|6267.2|6267.5|6264.7|31
1616578450000|2021-03-24 09:34:10|6269.9|6267.1|6267.9|6265.1|6270.1|6267.3|6267.9|6265.1|44
1616578460000|2021-03-24 09:34:20|6268|6265.2|6268.9|6266.1|6269|6266.2|6268|6265.2|22
1616578470000|2021-03-24 09:34:30|6268.5|6265.7|6266.9|6264.1|6268.5|6265.7|6266.9|6264.1|65
1616578480000|2021-03-24 09:34:40|6266.5|6263.7|6266.9|6264.1|6267.5|6264.7|6266.1|6263.3|18
1616578490000|2021-03-24 09:34:50|6267.1|6264.3|6266.9|6264.1|6268|6265.2|6266.9|6264.1|4
1616578500000|2021-03-24 09:35:00|6265.9|6263.1|6260.9|6258.1|6265.9|6263.1|6260|6257.2|64
1616578510000|2021-03-24 09:35:10|6260.1|6257.3|6254|6251.2|6260.4|6257.6|6254|6251.2|41
1616578520000|2021-03-24 09:35:20|6254.1|6251.3|6255.5|6252.7|6256.5|6253.7|6254|6251.2|40
1616578530000|2021-03-24 09:35:30|6256|6253.2|6256|6253.2|6257.1|6254.3|6256|6253.2|19
1616578540000|2021-03-24 09:35:40|6255.9|6253.1|6252|6249.2|6255.9|6253.1|6252|6249.2|7
1616578550000|2021-03-24 09:35:50|6251.5|6248.7|6247|6244.2|6252|6249.2|6245|6242.2|208
1616578560000|2021-03-24 09:36:00|6246.9|6244.1|6251|6248.2|6251|6248.2|6246.9|6244.1|35
1616578570000|2021-03-24 09:36:10|6252|6249.2|6254|6251.2|6254.9|6252.1|6252|6249.2|2
1616578580000|2021-03-24 09:36:20|6255|6252.2|6255.9|6253.1|6256|6253.2|6252.9|6250.1|14
1616578590000|2021-03-24 09:36:30|6254.9|6252.1|6255.4|6252.6|6255.5|6252.7|6254.9|6252.1|17
1616578600000|2021-03-24 09:36:40|6255|6252.2|6251.9|6249.1|6256|6253.2|6251.9|6249.1|22
1616578610000|2021-03-24 09:36:50|6251.7|6248.9|6250.5|6247.7|6251.7|6248.9|6249|6246.2|1
1616578620000|2021-03-24 09:37:00|6251|6248.2|6254.6|6251.8|6254.6|6251.8|6250|6247.2|15
1616578630000|2021-03-24 09:37:10|6254.9|6252.1|6254.1|6251.3|6256.1|6253.3|6254.1|6251.3|2
1616578640000|2021-03-24 09:37:20|6254.2|6251.4|6254.2|6251.4|6254.2|6251.4|6254.1|6251.3|28
1616578650000|2021-03-24 09:37:30|6253.7|6250.9|6253.7|6250.9|6253.7|6250.9|6253.2|6250.4|4
1616578660000|2021-03-24 09:37:40|6254.2|6251.4|6260.7|6257.9|6260.7|6257.9|6254.2|6251.4|23
1616578670000|2021-03-24 09:37:50|6261.7|6258.9|6260.7|6257.9|6262.7|6259.9|6260.2|6257.4|20
1616578680000|2021-03-24 09:38:00|6261.7|6258.9|6267.2|6264.4|6267.2|6264.4|6261.2|6258.4|86
1616578690000|2021-03-24 09:38:10|6267.7|6264.9|6268.7|6265.9|6271.7|6268.9|6267.7|6264.9|73
1616578700000|2021-03-24 09:38:20|6269.1|6266.3|6271.2|6268.4|6271.7|6268.9|6269.1|6266.3|61
1616578710000|2021-03-24 09:38:30|6271.3|6268.5|6271.2|6268.4|6271.7|6268.9|6271.2|6268.4|25
1616578720000|2021-03-24 09:38:40|6271.7|6268.9|6268.7|6265.9|6272.2|6269.4|6268.7|6265.9|112
1616578730000|2021-03-24 09:38:50|6269.2|6266.4|6266.2|6263.4|6269.2|6266.4|6266.2|6263.4|7
1616578740000|2021-03-24 09:39:00|6266.6|6263.8|6267.2|6264.4|6267.2|6264.4|6265.7|6262.9|73
1616578750000|2021-03-24 09:39:10|6266.7|6263.9|6265.7|6262.9|6267.2|6264.4|6265.7|6262.9|44
1616578760000|2021-03-24 09:39:20|6266.1|6263.3|6266.2|6263.4|6266.7|6263.9|6266.1|6263.3|36
1616578770000|2021-03-24 09:39:30|6265.7|6262.9|6265.7|6262.9|6265.7|6262.9|6265.2|6262.4|13
1616578780000|2021-03-24 09:39:40|6265.2|6262.4|6266.3|6263.5|6266.3|6263.5|6265.2|6262.4|75
1616578790000|2021-03-24 09:39:50|6267.2|6264.4|6269.5|6266.7|6271.2|6268.4|6267.2|6264.4|33
1616578800000|2021-03-24 09:40:00|6268.7|6265.9|6271.7|6268.9|6272.2|6269.4|6268.7|6265.9|5
1616578810000|2021-03-24 09:40:10|6272.2|6269.4|6270.2|6267.4|6272.2|6269.4|6269.7|6266.9|3
1616578820000|2021-03-24 09:40:20|6270.7|6267.9|6271.7|6268.9|6273.2|6270.4|6270.2|6267.4|241
1616578830000|2021-03-24 09:40:30|6271.2|6268.4|6271.2|6268.4|6271.2|6268.4|6270.7|6267.9|1
1616578840000|2021-03-24 09:40:40|6271.7|6268.9|6271.7|6268.9|6272.2|6269.4|6271.7|6268.9|51
1616578850000|2021-03-24 09:40:50|6271.2|6268.4|6272.2|6269.4|6273.2|6270.4|6271.2|6268.4|9
1616578860000|2021-03-24 09:41:00|6272.7|6269.9|6274.2|6271.4|6274.2|6271.4|6272.7|6269.9|55
1616578870000|2021-03-24 09:41:10|6273.7|6270.9|6272.7|6269.9|6274.2|6271.4|6272.7|6269.9|143
1616578880000|2021-03-24 09:41:20|6273.2|6270.4|6274.2|6271.4|6274.2|6271.4|6272.7|6269.9|12
1616578890000|2021-03-24 09:41:30|6274.7|6271.9|6278.7|6275.9|6278.7|6275.9|6274.2|6271.4|51
1616578900000|2021-03-24 09:41:40|6278.2|6275.4|6279.7|6276.9|6280.1|6277.3|6277.2|6274.4|40
1616578910000|2021-03-24 09:41:50|6279.5|6276.7|6280.2|6277.4|6283.2|6280.4|6278.7|6275.9|73
1616578920000|2021-03-24 09:42:00|6280.1|6277.3|6280.2|6277.4|6280.7|6277.9|6279.8|6277|48
1616578930000|2021-03-24 09:42:10|6280.7|6277.9|6282.7|6279.9|6283.6|6280.8|6280.2|6277.4|33
1616578940000|2021-03-24 09:42:20|6283.2|6280.4|6283.7|6280.9|6284.1|6281.3|6282.7|6279.9|13
1616578950000|2021-03-24 09:42:30|6284.2|6281.4|6283.7|6280.9|6284.2|6281.4|6283.2|6280.4|12
1616578960000|2021-03-24 09:42:40|6284.2|6281.4|6281.7|6278.9|6284.2|6281.4|6281.7|6278.9|68
1616578970000|2021-03-24 09:42:50|6281.8|6279|6278.3|6275.5|6281.8|6279|6278.3|6275.5|13
1616578980000|2021-03-24 09:43:00|6278.4|6275.6|6275.4|6272.6|6278.8|6276|6275.3|6272.5|8
1616578990000|2021-03-24 09:43:10|6276.8|6274|6281.3|6278.5|6281.3|6278.5|6276.8|6274|44
1616579000000|2021-03-24 09:43:20|6282.2|6279.4|6281.3|6278.5|6282.2|6279.4|6280.2|6277.4|60
1616579010000|2021-03-24 09:43:30|6281.7|6278.9|6276.7|6273.9|6281.7|6278.9|6275.7|6272.9|34
1616579020000|2021-03-24 09:43:40|6278.2|6275.4|6277.7|6274.9|6278.3|6275.5|6277.7|6274.9|8
1616579030000|2021-03-24 09:43:50|6277.8|6275|6277.2|6274.4|6278.2|6275.4|6277.2|6274.4|4
1616579040000|2021-03-24 09:44:00|6277.3|6274.5|6278.7|6275.9|6279.7|6276.9|6277.3|6274.5|4
1616579050000|2021-03-24 09:44:10|6278.2|6275.4|6277.2|6274.4|6278.3|6275.5|6276.7|6273.9|21
1616579060000|2021-03-24 09:44:20|6277.7|6274.9|6273.7|6270.9|6278.1|6275.3|6273.7|6270.9|57
1616579070000|2021-03-24 09:44:30|6273.8|6271|6274.2|6271.4|6274.2|6271.4|6273.2|6270.4|2
1616579080000|2021-03-24 09:44:40|6273.7|6270.9|6274.7|6271.9|6275.3|6272.5|6273.4|6270.6|8
1616579090000|2021-03-24 09:44:50|6274.2|6271.4|6271.7|6268.9|6274.2|6271.4|6271.7|6268.9|4
1616579100000|2021-03-24 09:45:00|6271.8|6269|6272.3|6269.5|6272.3|6269.5|6270.7|6267.9|14
1616579110000|2021-03-24 09:45:10|6272.4|6269.6|6270.7|6267.9|6273.2|6270.4|6269.2|6266.4|8
1616579120000|2021-03-24 09:45:20|6269.7|6266.9|6272.9|6270.1|6273.7|6270.9|6269.7|6266.9|6
1616579130000|2021-03-24 09:45:30|6273.7|6270.9|6273.7|6270.9|6273.8|6271|6272.8|6270|5
1616579140000|2021-03-24 09:45:40|6273.4|6270.6|6277.2|6274.4|6277.7|6274.9|6273.4|6270.6|3
1616579150000|2021-03-24 09:45:50|6276.7|6273.9|6275.3|6272.5|6276.7|6273.9|6274.8|6272|0
1616579160000|2021-03-24 09:46:00|6275.4|6272.6|6275.7|6272.9|6276.3|6273.5|6275.3|6272.5|0
1616579170000|2021-03-24 09:46:10|6275.8|6273|6273.3|6270.5|6275.8|6273|6273.3|6270.5|10
1616579180000|2021-03-24 09:46:20|6273.8|6271|6275.7|6272.9|6275.8|6273|6273.8|6271|26
1616579190000|2021-03-24 09:46:30|6276.2|6273.4|6274.3|6271.5|6276.2|6273.4|6274.2|6271.4|26
1616579200000|2021-03-24 09:46:40|6275.6|6272.8|6275.2|6272.4|6275.7|6272.9|6275.2|6272.4|0
1616579210000|2021-03-24 09:46:50|6275.1|6272.3|6274.2|6271.4|6275.1|6272.3|6274.1|6271.3|1
1616579220000|2021-03-24 09:47:00|6273.7|6270.9|6270.3|6267.5|6273.7|6270.9|6268.6|6265.8|26
1616579230000|2021-03-24 09:47:10|6271.1|6268.3|6269.6|6266.8|6271.1|6268.3|6269.6|6266.8|0
1616579240000|2021-03-24 09:47:20|6269.7|6266.9|6269.2|6266.4|6269.7|6266.9|6268.2|6265.4|10
1616579250000|2021-03-24 09:47:30|6270.6|6267.8|6270.6|6267.8|6271.1|6268.3|6270|6267.2|21
1616579260000|2021-03-24 09:47:40|6270.7|6267.9|6270.6|6267.8|6271.2|6268.4|6269.6|6266.8|19
1616579270000|2021-03-24 09:47:50|6270.5|6267.7|6270|6267.2|6271.6|6268.8|6270|6267.2|3
1616579280000|2021-03-24 09:48:00|6270.1|6267.3|6271.6|6268.8|6271.7|6268.9|6267.9|6265.1|143
1616579290000|2021-03-24 09:48:10|6272.1|6269.3|6272.7|6269.9|6274.6|6271.8|6271.1|6268.3|14
1616579300000|2021-03-24 09:48:20|6273.1|6270.3|6273.2|6270.4|6274.2|6271.4|6272.7|6269.9|6
1616579310000|2021-03-24 09:48:30|6272.7|6269.9|6272.2|6269.4|6273.6|6270.8|6271.7|6268.9|22
1616579320000|2021-03-24 09:48:40|6273.7|6270.9|6273.6|6270.8|6274.7|6271.9|6273.6|6270.8|17
1616579330000|2021-03-24 09:48:50|6273.7|6270.9|6273.6|6270.8|6274.1|6271.3|6273.6|6270.8|8
1616579340000|2021-03-24 09:49:00|6273.7|6270.9|6274.2|6271.4|6274.7|6271.9|6273.6|6270.8|11
1616579350000|2021-03-24 09:49:10|6274.7|6271.9|6275.6|6272.8|6276.2|6273.4|6274.7|6271.9|24
1616579360000|2021-03-24 09:49:20|6276.1|6273.3|6276.1|6273.3|6276.2|6273.4|6275.7|6272.9|5
1616579370000|2021-03-24 09:49:30|6275.1|6272.3|6275.6|6272.8|6275.7|6272.9|6274.6|6271.8|2
1616579380000|2021-03-24 09:49:40|6275.2|6272.4|6275.7|6272.9|6275.7|6272.9|6275.2|6272.4|0
1616579390000|2021-03-24 09:49:50|6275.6|6272.8|6274.1|6271.3|6275.6|6272.8|6274.1|6271.3|1
1616579400000|2021-03-24 09:50:00|6274|6271.2|6273.1|6270.3|6274.3|6271.2|6273.1|6270.3|19
1616579410000|2021-03-24 09:50:10|6273.2|6270.4|6273.2|6270.4|6273.2|6270.4|6273.1|6270.3|0
1616579420000|2021-03-24 09:50:20|6273.1|6270.3|6273.2|6270.4|6273.2|6270.4|6273|6270.2|9
1616579430000|2021-03-24 09:50:30|6273.1|6270.3|6275.2|6272.4|6275.2|6272.4|6273|6270.2|2
1616579440000|2021-03-24 09:50:40|6275.5|6272.7|6268.9|6266.1|6275.6|6272.8|6268.9|6266.1|144
1616579450000|2021-03-24 09:50:50|6268.5|6265.7|6268.6|6265.8|6269.1|6266.3|6267.9|6265.1|13
1616579460000|2021-03-24 09:51:00|6268.5|6265.7|6267|6264.2|6268.6|6265.8|6266.9|6264.1|3
1616579470000|2021-03-24 09:51:10|6267.1|6264.3|6269|6266.2|6269|6266.2|6267.1|6264.3|2
1616579480000|2021-03-24 09:51:20|6270|6267.2|6268.5|6265.7|6270.1|6267.3|6268.4|6265.6|8
1616579490000|2021-03-24 09:51:30|6268.6|6265.8|6274.6|6271.8|6274.6|6271.8|6268.6|6265.8|28
1616579500000|2021-03-24 09:51:40|6274.9|6272.1|6274.5|6271.7|6275|6272.2|6273|6270.2|10
1616579510000|2021-03-24 09:51:50|6273.6|6270.8|6270.5|6267.7|6274.1|6271.3|6270.5|6267.7|6
1616579520000|2021-03-24 09:52:00|6270.4|6267.6|6271.5|6268.7|6273.1|6270.3|6270.1|6267.3|100
1616579530000|2021-03-24 09:52:10|6271.6|6268.8|6270.6|6267.8|6272.5|6269.7|6270.1|6267.3|17
1616579540000|2021-03-24 09:52:20|6269.7|6266.9|6268.1|6265.3|6270.6|6267.8|6267.6|6264.8|27
1616579550000|2021-03-24 09:52:30|6267.6|6264.8|6265.1|6262.3|6267.7|6264.9|6265.1|6262.3|34
1616579560000|2021-03-24 09:52:40|6265.6|6262.8|6266.2|6263.4|6266.2|6263.4|6265.1|6262.3|27
1616579570000|2021-03-24 09:52:50|6267|6264.2|6264.7|6261.9|6267|6264.2|6264.2|6261.4|11
1616579580000|2021-03-24 09:53:00|6265.1|6262.3|6261.1|6258.3|6265.1|6262.3|6260.2|6257.4|80
1616579590000|2021-03-24 09:53:10|6260.2|6257.4|6256.1|6253.3|6260.2|6257.4|6256.1|6253.3|132
1616579600000|2021-03-24 09:53:20|6256.2|6253.4|6256.2|6253.4|6256.2|6253.4|6254.7|6251.9|29
1616579610000|2021-03-24 09:53:30|6256.1|6253.3|6255.2|6252.4|6256.1|6253.3|6254.2|6251.4|20
1616579620000|2021-03-24 09:53:40|6255.7|6252.9|6256.2|6253.4|6256.2|6253.4|6255.7|6252.9|3
1616579630000|2021-03-24 09:53:50|6256.7|6253.9|6258.6|6255.8|6260.7|6257.9|6256.7|6253.9|43
1616579640000|2021-03-24 09:54:00|6258.1|6255.3|6250.7|6247.9|6258.1|6255.3|6250.1|6247.3|160
1616579650000|2021-03-24 09:54:10|6250.2|6247.4|6251.2|6248.4|6251.2|6248.4|6250.2|6247.4|59
1616579660000|2021-03-24 09:54:20|6249.7|6246.9|6253.2|6250.4|6253.2|6250.4|6249.7|6246.9|48
1616579670000|2021-03-24 09:54:30|6254.7|6251.9|6253.2|6250.4|6254.7|6251.9|6251.2|6248.4|108
1616579680000|2021-03-24 09:54:40|6250.6|6247.8|6251.6|6248.8|6251.6|6248.8|6250.6|6247.8|273
1616579690000|2021-03-24 09:54:50|6251.8|6249|6255.7|6252.9|6256.7|6253.9|6251.8|6249|124
1616579700000|2021-03-24 09:55:00|6255.2|6252.4|6253.6|6250.8|6255.2|6252.4|6253.2|6250.4|18
1616579710000|2021-03-24 09:55:10|6253.2|6250.4|6255.6|6252.8|6255.6|6252.8|6253.2|6250.4|4
1616579720000|2021-03-24 09:55:20|6255.1|6252.3|6255.2|6252.4|6256.2|6253.4|6254.7|6251.9|4
1616579730000|2021-03-24 09:55:30|6254.7|6251.9|6251.7|6248.9|6254.7|6251.9|6251.6|6248.8|4
1616579740000|2021-03-24 09:55:40|6251.2|6248.4|6249.7|6246.9|6251.2|6248.4|6248.7|6245.9|6
1616579750000|2021-03-24 09:55:50|6250.2|6247.4|6248.7|6245.9|6250.2|6247.4|6248.1|6245.3|153
1616579760000|2021-03-24 09:56:00|6249.1|6246.3|6248.2|6245.4|6249.6|6246.8|6246.6|6243.8|85
1616579770000|2021-03-24 09:56:10|6247.7|6244.9|6246.2|6243.4|6247.7|6244.9|6245.7|6242.9|10
1616579780000|2021-03-24 09:56:20|6246.7|6243.9|6247.7|6244.9|6249.2|6246.4|6246.2|6243.4|6
1616579790000|2021-03-24 09:56:30|6248.7|6245.9|6250.2|6247.4|6250.2|6247.4|6248.2|6245.4|12
1616579800000|2021-03-24 09:56:40|6250.7|6247.9|6249.2|6246.4|6251.7|6248.9|6249.2|6246.4|4
1616579810000|2021-03-24 09:56:50|6249.7|6246.9|6249.7|6246.9|6249.7|6246.9|6248.6|6245.8|4
1616579820000|2021-03-24 09:57:00|6249.6|6246.8|6256.1|6253.3|6256.2|6253.4|6249.6|6246.8|21
1616579830000|2021-03-24 09:57:10|6255.6|6252.8|6255.6|6252.8|6259.1|6256.3|6254.6|6251.8|136
1616579840000|2021-03-24 09:57:20|6256.1|6253.3|6255.2|6252.4|6257.2|6254.4|6254.1|6251.3|16
1616579850000|2021-03-24 09:57:30|6255.1|6252.3|6256.2|6253.4|6256.2|6253.4|6255.1|6252.3|1
1616579860000|2021-03-24 09:57:40|6255.7|6252.9|6254.6|6251.8|6256.2|6253.4|6254.6|6251.8|3
1616579870000|2021-03-24 09:57:50|6254.7|6251.9|6253.3|6250.5|6254.7|6251.9|6253.2|6250.4|1
1616579880000|2021-03-24 09:58:00|6254.6|6251.8|6253.2|6250.4|6256.1|6253.3|6253.2|6250.4|4
1616579890000|2021-03-24 09:58:10|6254.2|6251.4|6255.2|6252.4|6255.2|6252.4|6254.2|6251.4|5
1616579900000|2021-03-24 09:58:20|6255.1|6252.3|6254.7|6251.9|6255.1|6252.3|6254.2|6251.4|7
1616579910000|2021-03-24 09:58:30|6255.2|6252.4|6255.2|6252.4|6255.2|6252.4|6255.2|6252.4|0
1616579920000|2021-03-24 09:58:40|6255.1|6252.3|6252.2|6249.4|6255.1|6252.3|6250.7|6247.9|22
1616579930000|2021-03-24 09:58:50|6253.2|6250.4|6253.2|6250.4|6253.2|6250.4|6252.6|6249.8|2
1616579940000|2021-03-24 09:59:00|6253.3|6250.5|6253.1|6250.3|6253.7|6250.9|6253.1|6250.3|2
1616579950000|2021-03-24 09:59:10|6252.7|6249.9|6254.7|6251.9|6255.1|6252.3|6252.7|6249.9|2
1616579960000|2021-03-24 09:59:20|6255.2|6252.4|6254.7|6251.9|6255.2|6252.4|6254.1|6251.3|10
1616579970000|2021-03-24 09:59:30|6254.6|6251.8|6252.7|6249.9|6254.6|6251.8|6252.7|6249.9|3
1616579980000|2021-03-24 09:59:40|6253.1|6250.3|6252.7|6249.9|6253.7|6250.9|6252.7|6249.9|6
1616579990000|2021-03-24 09:59:50|6253.1|6250.3|6251.7|6248.9|6253.2|6250.4|6251.7|6248.9|20
1616580000000|2021-03-24 10:00:00|6252.2|6249.4|6255.2|6252.4|6255.2|6252.4|6252.2|6249.4|4
1616580010000|2021-03-24 10:00:10|6255.1|6252.3|6255.1|6252.3|6255.1|6252.3|6254.6|6251.8|5
1616580020000|2021-03-24 10:00:20|6255.2|6252.4|6255.2|6252.4|6255.2|6252.4|6254.7|6251.9|11
1616580030000|2021-03-24 10:00:30|6255.1|6252.3|6256.2|6253.4|6256.2|6253.4|6253.2|6250.4|27
1616580040000|2021-03-24 10:00:40|6256.1|6253.3|6256.2|6253.4|6256.2|6253.4|6253.7|6250.9|9
1616580050000|2021-03-24 10:00:50|6255.7|6252.9|6256.2|6253.4|6256.2|6253.4|6255.7|6252.9|2
1616580060000|2021-03-24 10:01:00|6255.2|6252.4|6254.7|6251.9|6256.2|6253.4|6252.7|6249.9|65
1616580070000|2021-03-24 10:01:10|6254.5|6251.7|6254.1|6251.3|6254.7|6251.9|6252.7|6249.9|12
1616580080000|2021-03-24 10:01:20|6253.2|6250.4|6252.1|6249.3|6253.2|6250.4|6252.1|6249.3|2
1616580090000|2021-03-24 10:01:30|6251.7|6248.9|6250.2|6247.4|6251.7|6248.9|6250.1|6247.3|10
1616580100000|2021-03-24 10:01:40|6250.7|6247.9|6248.7|6245.9|6250.7|6247.9|6248.7|6245.9|6
1616580110000|2021-03-24 10:01:50|6249.7|6246.9|6247.7|6244.9|6250.2|6247.4|6247.7|6244.9|3
1616580120000|2021-03-24 10:02:00|6248.1|6245.3|6248.6|6245.8|6249.7|6246.9|6247.7|6244.9|4
1616580130000|2021-03-24 10:02:10|6248.7|6245.9|6246.7|6243.9|6248.7|6245.9|6245.7|6242.9|30
1616580140000|2021-03-24 10:02:20|6246.2|6243.4|6249.3|6246.5|6249.3|6246.5|6245.7|6242.9|6
1616580150000|2021-03-24 10:02:30|6250.2|6247.4|6250.1|6247.3|6250.2|6247.4|6249.1|6246.3|8
1616580160000|2021-03-24 10:02:40|6249.7|6246.9|6249.7|6246.9|6249.7|6246.9|6248.6|6245.8|23
1616580170000|2021-03-24 10:02:50|6250.1|6247.3|6249.7|6246.9|6250.2|6247.4|6249.6|6246.8|1
1616580180000|2021-03-24 10:03:00|6250.2|6247.4|6252.7|6249.9|6253.6|6250.8|6250.1|6247.3|38
1616580190000|2021-03-24 10:03:10|6252.2|6249.4|6251.7|6248.9|6252.6|6249.8|6251.2|6248.4|3
1616580200000|2021-03-24 10:03:20|6251.9|6249.1|6252.6|6249.8|6252.7|6249.9|6251.6|6248.8|72
1616580210000|2021-03-24 10:03:30|6252.1|6249.3|6251.7|6248.9|6252.2|6249.4|6251.7|6248.9|1
1616580220000|2021-03-24 10:03:40|6251.8|6249|6252.2|6249.4|6253.2|6250.4|6251.8|6249|14
1616580230000|2021-03-24 10:03:50|6252.1|6249.3|6252.7|6249.9|6252.7|6249.9|6252.1|6249.3|0
1616580240000|2021-03-24 10:04:00|6252.2|6249.4|6255.7|6252.9|6256.2|6253.4|6252.2|6249.4|9
1616580250000|2021-03-24 10:04:10|6255.2|6252.4|6256.3|6253.5|6256.4|6253.6|6254.2|6251.4|13
1616580260000|2021-03-24 10:04:20|6256.4|6253.6|6255.9|6253.1|6256.4|6253.6|6255.8|6253|128
1616580270000|2021-03-24 10:04:30|6255.8|6253|6256.4|6253.6|6256.4|6253.6|6255.8|6253|19
1616580280000|2021-03-24 10:04:40|6256.2|6253.4|6257.4|6254.6|6257.4|6254.6|6255.3|6252.5|138
1616580290000|2021-03-24 10:04:50|6257.3|6254.5|6253.9|6251.1|6257.3|6254.5|6253.8|6251|95
1616580300000|2021-03-24 10:05:00|6254.3|6251.5|6254.3|6251.5|6254.4|6251.6|6252.3|6249.5|2
1616580310000|2021-03-24 10:05:10|6253.9|6251.1|6253.8|6251|6254.3|6251.5|6253.3|6250.5|11
1616580320000|2021-03-24 10:05:20|6253.7|6250.9|6253.7|6250.9|6254.2|6251.4|6253.2|6250.4|109
1616580330000|2021-03-24 10:05:30|6253.8|6251|6252.3|6249.5|6254.2|6251.4|6252.2|6249.4|70
1616580340000|2021-03-24 10:05:40|6252.2|6249.4|6251.3|6248.5|6252.3|6249.5|6250.3|6247.5|8
1616580350000|2021-03-24 10:05:50|6251.7|6248.9|6254.3|6251.5|6254.3|6251.5|6251.7|6248.9|5
1616580360000|2021-03-24 10:06:00|6254.2|6251.4|6247.1|6244.3|6254.2|6251.4|6247.1|6244.3|76
1616580370000|2021-03-24 10:06:10|6247.2|6244.4|6248.2|6245.4|6248.2|6245.4|6246.2|6243.4|24
1616580380000|2021-03-24 10:06:20|6248.7|6245.9|6248.2|6245.4|6249.2|6246.4|6247.2|6244.4|3
1616580390000|2021-03-24 10:06:30|6248.3|6245.5|6248.2|6245.4|6248.7|6245.9|6248.2|6245.4|1
1616580400000|2021-03-24 10:06:40|6248.1|6245.3|6246.2|6243.4|6248.1|6245.3|6246.2|6243.4|6
1616580410000|2021-03-24 10:06:50|6246.7|6243.9|6242.2|6239.4|6246.7|6243.9|6240.2|6237.4|155
1616580420000|2021-03-24 10:07:00|6242.1|6239.3|6243.7|6240.9|6244.1|6241.3|6242.1|6239.3|66
1616580430000|2021-03-24 10:07:10|6241.2|6238.4|6242.7|6239.9|6243.7|6240.9|6241.2|6238.4|111
1616580440000|2021-03-24 10:07:20|6243.2|6240.4|6245.7|6242.9|6245.7|6242.9|6243.2|6240.4|10
1616580450000|2021-03-24 10:07:30|6246.2|6243.4|6247.7|6244.9|6247.7|6244.9|6246.2|6243.4|0
1616580460000|2021-03-24 10:07:40|6248.2|6245.4|6245.2|6242.4|6248.7|6245.9|6245.2|6242.4|13
1616580470000|2021-03-24 10:07:50|6245.7|6242.9|6244.7|6241.9|6245.7|6242.9|6243.7|6240.9|42
1616580480000|2021-03-24 10:08:00|6244.8|6242|6245.7|6242.9|6245.7|6242.9|6244.8|6242|7
1616580490000|2021-03-24 10:08:10|6245.2|6242.4|6241.8|6239|6245.2|6242.4|6241.2|6238.4|65
1616580500000|2021-03-24 10:08:20|6242.7|6239.9|6244.2|6241.4|6245.7|6242.9|6242.2|6239.4|57
1616580510000|2021-03-24 10:08:30|6244.7|6241.9|6246.2|6243.4|6247.2|6244.4|6244.7|6241.9|8
1616580520000|2021-03-24 10:08:40|6245.7|6242.9|6247.6|6244.8|6247.7|6244.9|6245.2|6242.4|7
1616580530000|2021-03-24 10:08:50|6247.2|6244.4|6247.7|6244.9|6248.6|6245.8|6247.2|6244.4|6
1616580540000|2021-03-24 10:09:00|6247.2|6244.4|6246.2|6243.4|6247.7|6244.9|6246.2|6243.4|18
1616580550000|2021-03-24 10:09:10|6246.3|6243.5|6246.2|6243.4|6246.7|6243.9|6245.7|6242.9|3
1616580560000|2021-03-24 10:09:20|6246.6|6243.8|6246.2|6243.4|6246.6|6243.8|6245.3|6242.5|4
1616580570000|2021-03-24 10:09:30|6247.2|6244.4|6245.2|6242.4|6247.2|6244.4|6245.2|6242.4|54
1616580580000|2021-03-24 10:09:40|6243.7|6240.9|6242.7|6239.9|6244.2|6241.4|6242.2|6239.4|33
1616580590000|2021-03-24 10:09:50|6243.2|6240.4|6242.7|6239.9|6243.2|6240.4|6242.7|6239.9|0
1616580600000|2021-03-24 10:10:00|6243.2|6240.4|6245.7|6242.9|6246.2|6243.4|6243.2|6240.4|4
1616580610000|2021-03-24 10:10:10|6245.2|6242.4|6245.2|6242.4|6246.2|6243.4|6245.2|6242.4|3
1616580620000|2021-03-24 10:10:20|6245.7|6242.9|6246.3|6243.5|6246.3|6243.5|6245.2|6242.4|6
1616580630000|2021-03-24 10:10:30|6246.7|6243.9|6246.7|6243.9|6246.7|6243.9|6246.2|6243.4|0
1616580640000|2021-03-24 10:10:40|6247.2|6244.4|6247.7|6244.9|6248.1|6245.3|6247.2|6244.4|2
1616580650000|2021-03-24 10:10:50|6248.2|6245.4|6244.7|6241.9|6248.2|6245.4|6244.7|6241.3|15
1616580660000|2021-03-24 10:11:00|6245.2|6242.4|6243.2|6240.4|6245.2|6242.4|6241.7|6238.9|91
1616580670000|2021-03-24 10:11:10|6243.1|6240.3|6242.2|6239.4|6243.2|6240.4|6242.2|6239.4|12
1616580680000|2021-03-24 10:11:20|6241.7|6238.9|6242.2|6239.4|6242.7|6239.9|6239.2|6236.4|76
1616580690000|2021-03-24 10:11:30|6242.1|6239.3|6237.2|6234.4|6242.1|6239.3|6237.2|6234.4|198
1616580700000|2021-03-24 10:11:40|6237.7|6234.9|6240.2|6237.4|6240.2|6237.4|6236.2|6233.4|66
1616580710000|2021-03-24 10:11:50|6239.2|6236.4|6236.7|6233.9|6239.2|6236.4|6236.3|6233.4|78
1616580720000|2021-03-24 10:12:00|6236.8|6234|6234.2|6231.4|6237.3|6234|6234.1|6231.3|219
1616580730000|2021-03-24 10:12:10|6234.3|6230.3|6232.7|6229.9|6234.3|6231.4|6232.6|6229.8|88
1616580740000|2021-03-24 10:12:20|6233.2|6230.4|6232.2|6229.4|6234.2|6231.4|6232.2|6229.4|143
1616580750000|2021-03-24 10:12:30|6232.6|6229.8|6232.7|6229.9|6233.7|6230.9|6232.6|6229.8|14
1616580760000|2021-03-24 10:12:40|6232.6|6229.8|6234.5|6231.7|6234.6|6231.8|6232.6|6229.8|6
1616580770000|2021-03-24 10:12:50|6234.1|6231.3|6233.6|6230.8|6235.1|6232.3|6233.1|6230.3|109
1616580780000|2021-03-24 10:13:00|6233.5|6230.7|6233.7|6230.9|6234.1|6231.3|6233.1|6230.3|14
1616580790000|2021-03-24 10:13:10|6233.1|6230.3|6231.1|6228.3|6233.6|6230.8|6231.1|6228.3|30
1616580800000|2021-03-24 10:13:20|6231.6|6228.8|6231.1|6228.3|6232|6229.2|6230.7|6227.9|7
1616580810000|2021-03-24 10:13:30|6230.7|6227.9|6230.6|6227.8|6232.1|6229.3|6230.1|6227.3|22
1616580820000|2021-03-24 10:13:40|6231.1|6228.3|6230.1|6227.3|6232.2|6229.4|6229.6|6226.8|187
1616580830000|2021-03-24 10:13:50|6231.2|6228.4|6230.1|6227.3|6232.6|6229.8|6230.1|6227.3|291
1616580840000|2021-03-24 10:14:00|6229.1|6226.3|6230.1|6227.3|6230.5|6227.7|6229.1|6226.3|41
1616580850000|2021-03-24 10:14:10|6230|6227.2|6227.6|6224.8|6230|6227.2|6225.5|6222.7|22
1616580860000|2021-03-24 10:14:20|6228.5|6225.7|6229|6226.2|6229.6|6226.8|6227.1|6224.3|19
1616580870000|2021-03-24 10:14:30|6229.5|6226.7|6228.5|6225.7|6230.1|6227.3|6228.4|6225.6|8
1616580880000|2021-03-24 10:14:40|6228|6225.2|6230|6227.2|6230.4|6227.6|6228|6225.2|35
1616580890000|2021-03-24 10:14:50|6229.6|6226.8|6228.6|6225.8|6229.6|6226.8|6227.5|6224.7|132
1616580900000|2021-03-24 10:15:00|6229|6226.2|6230.9|6228.1|6230.9|6228.1|6228.9|6226.1|18
1616580910000|2021-03-24 10:15:10|6231.2|6228.4|6233.9|6231.1|6234.1|6231.3|6231.2|6228.4|172
1616580920000|2021-03-24 10:15:20|6234|6231.2|6232|6229.2|6234.1|6231.3|6231.9|6229.1|99
1616580930000|2021-03-24 10:15:30|6232.4|6229.6|6231.7|6228.9|6233.2|6230.4|6231.6|6228.8|130
1616580940000|2021-03-24 10:15:40|6232.2|6229.4|6229.5|6226.7|6232.7|6229.9|6229.5|6226.7|126
1616580950000|2021-03-24 10:15:50|6228.7|6225.9|6230.1|6227.3|6230.7|6227.9|6228.7|6225.9|32
1616580960000|2021-03-24 10:16:00|6229.7|6226.9|6228.6|6225.8|6230.1|6227.3|6226.1|6223.3|241
1616580970000|2021-03-24 10:16:10|6228.5|6225.7|6227.5|6224.7|6229.1|6226.3|6227.5|6224.7|7
1616580980000|2021-03-24 10:16:20|6227.1|6224.3|6230.1|6227.3|6230.1|6227.3|6227.1|6224.3|15
1616580990000|2021-03-24 10:16:30|6230.5|6227.7|6234.1|6231.3|6234.1|6231.3|6230.5|6227.7|62
1616581000000|2021-03-24 10:16:40|6233.2|6230.4|6232.5|6229.7|6234.1|6231.3|6232.1|6229.3|152
1616581010000|2021-03-24 10:16:50|6232|6229.2|6233.7|6230.9|6234.2|6231.4|6231.6|6228.8|66
1616581020000|2021-03-24 10:17:00|6234.1|6231.3|6237.2|6234.4|6237.2|6234.4|6234.1|6231.3|25
1616581030000|2021-03-24 10:17:10|6237.1|6234.3|6241.2|6238.4|6241.2|6238.4|6236.6|6233.8|141
1616581040000|2021-03-24 10:17:20|6241.7|6238.9|6241.7|6238.9|6242.2|6239.4|6241.2|6238.4|117
1616581050000|2021-03-24 10:17:30|6241.5|6238.7|6240.2|6237.4|6241.5|6238.7|6237.7|6234.9|51
1616581060000|2021-03-24 10:17:40|6239.8|6237|6241.7|6238.9|6243.7|6240.9|6239.8|6237|58
1616581070000|2021-03-24 10:17:50|6243.2|6240.4|6244.2|6241.4|6245.2|6242.4|6242.2|6239.3|205
1616581080000|2021-03-24 10:18:00|6244.7|6241.9|6247.6|6244.8|6248|6245.2|6244.7|6241.9|93
1616581090000|2021-03-24 10:18:10|6246.1|6243.3|6247.7|6244.9|6247.7|6244.9|6246.1|6243.3|77
1616581100000|2021-03-24 10:18:20|6248.1|6245.3|6247.6|6244.8|6248.2|6245.4|6246.7|6243.9|56
1616581110000|2021-03-24 10:18:30|6247.8|6245|6250.7|6247.9|6251.1|6248.3|6247.8|6245|206
1616581120000|2021-03-24 10:18:40|6251.2|6248.4|6259.2|6256.4|6259.2|6256.4|6250.7|6247.9|229
1616581130000|2021-03-24 10:18:50|6260.1|6257.3|6262.6|6259.8|6262.7|6259.9|6259.6|6256.8|324
1616581140000|2021-03-24 10:19:00|6262.7|6259.9|6258.2|6255.4|6262.7|6259.9|6257.2|6254.4|183
1616581150000|2021-03-24 10:19:10|6257.7|6254.9|6255.2|6252.4|6258.4|6255.6|6255.2|6252.4|59
1616581160000|2021-03-24 10:19:20|6254.2|6251.4|6251.6|6248.8|6255.2|6252.4|6250.2|6247.4|87
1616581170000|2021-03-24 10:19:30|6251.7|6248.9|6249.7|6246.9|6252.2|6249.4|6249.6|6246.8|2
1616581180000|2021-03-24 10:19:40|6250.2|6247.4|6250.1|6247.3|6250.2|6247.4|6249.3|6246.5|0
1616581190000|2021-03-24 10:19:50|6250.2|6247.4|6252.2|6249.4|6253.3|6249.9|6250.1|6247.3|5
1616581200000|2021-03-24 10:20:00|6252.7|6249.9|6254.7|6251.9|6255.2|6252.4|6252.2|6249.4|7
1616581210000|2021-03-24 10:20:10|6254.2|6251.4|6251.7|6248.9|6254.2|6251.4|6251.1|6248.3|8
1616581220000|2021-03-24 10:20:20|6251.6|6248.8|6252.8|6250|6254.2|6251.4|6251.2|6248.4|58
1616581230000|2021-03-24 10:20:30|6252.7|6249.9|6253.4|6250.6|6253.4|6250.6|6252.7|6249.9|3
1616581240000|2021-03-24 10:20:40|6253.7|6250.9|6253.8|6251|6253.9|6251.1|6253.7|6250.9|0
1616581250000|2021-03-24 10:20:50|6253.7|6250.9|6250.2|6247.4|6253.9|6251.1|6250.2|6247.4|42
1616581260000|2021-03-24 10:21:00|6249.7|6246.9|6244.7|6241.9|6249.7|6246.9|6244.7|6241.9|37
1616581270000|2021-03-24 10:21:10|6244.6|6241.8|6244.1|6241.3|6244.7|6241.9|6242.7|6239.9|24
1616581280000|2021-03-24 10:21:20|6243.6|6240.8|6240.5|6237.7|6244.2|6241.4|6239.6|6236.8|89
1616581290000|2021-03-24 10:21:30|6240.1|6237.3|6242.1|6239.3|6244.1|6241.3|6240.1|6237.3|4
1616581300000|2021-03-24 10:21:40|6242.2|6239.4|6245|6242.2|6245|6242.2|6242.1|6239.3|14
1616581310000|2021-03-24 10:21:50|6245.2|6242.4|6244.7|6241.9|6246.2|6243.4|6244.7|6241.9|1
1616581320000|2021-03-24 10:22:00|6245.6|6242.8|6245.1|6242.3|6246.1|6243.3|6245.1|6242.3|3
1616581330000|2021-03-24 10:22:10|6245.2|6242.4|6243.6|6240.8|6246.2|6243.4|6243.6|6240.8|4
1616581340000|2021-03-24 10:22:20|6243.1|6240.3|6241.2|6238.4|6243.1|6240.3|6240.6|6237.8|17
1616581350000|2021-03-24 10:22:30|6241.1|6238.3|6242.6|6239.8|6245.1|6242.3|6241.1|6238.3|273
1616581360000|2021-03-24 10:22:40|6242.2|6239.4|6241.6|6238.8|6242.3|6239.4|6240.1|6237.3|40
1616581370000|2021-03-24 10:22:50|6241.1|6238.3|6238.7|6235.9|6241.2|6238.4|6238.7|6235.9|4
1616581380000|2021-03-24 10:23:00|6238.2|6235.4|6238.2|6235.4|6238.2|6235.4|6236.2|6233.4|12
1616581390000|2021-03-24 10:23:10|6237.2|6234.4|6238.7|6235.9|6238.7|6235.9|6236.7|6233.9|15
1616581400000|2021-03-24 10:23:20|6238.2|6235.4|6239.7|6236.9|6240.2|6237.4|6238.2|6235.4|4
1616581410000|2021-03-24 10:23:30|6239.6|6236.8|6241.7|6238.9|6242.2|6239.4|6239.6|6236.8|7
1616581420000|2021-03-24 10:23:40|6242.6|6239.8|6243.7|6240.9|6244.2|6241.4|6242.6|6239.8|16
1616581430000|2021-03-24 10:23:50|6244.2|6241.4|6241.2|6238.4|6244.7|6241.9|6241.2|6238.4|16
1616581440000|2021-03-24 10:24:00|6241.7|6238.9|6245.2|6242.4|6245.2|6242.4|6241.7|6238.9|17
1616581450000|2021-03-24 10:24:10|6245.3|6242.5|6245.7|6242.9|6247.1|6244.3|6244.7|6241.9|35
1616581460000|2021-03-24 10:24:20|6245.2|6242.4|6247.2|6244.4|6247.2|6244.4|6245.1|6242.3|17
1616581470000|2021-03-24 10:24:30|6247.7|6244.9|6247.6|6244.8|6248.7|6245.9|6247.6|6244.8|1
1616581480000|2021-03-24 10:24:40|6247.1|6244.3|6247.1|6244.3|6247.7|6244.9|6247.1|6244.3|1
1616581490000|2021-03-24 10:24:50|6247.2|6244.4|6248.1|6245.3|6249.7|6246.9|6247.2|6244.4|10
1616581500000|2021-03-24 10:25:00|6247.7|6244.9|6247.2|6244.4|6247.7|6244.9|6247.1|6244.3|12
1616581510000|2021-03-24 10:25:10|6245.2|6242.4|6248.1|6245.3|6248.2|6245.4|6245.2|6242.4|31
1616581520000|2021-03-24 10:25:20|6247.2|6244.4|6246.2|6243.4|6247.2|6244.4|6245.6|6242.8|55
1616581530000|2021-03-24 10:25:30|6247.2|6244.4|6247.2|6244.4|6247.2|6244.4|6246.1|6243.3|12
1616581540000|2021-03-24 10:25:40|6248.1|6245.3|6246.6|6243.8|6248.6|6245.8|6246.6|6243.8|15
1616581550000|2021-03-24 10:25:50|6247.1|6244.3|6247.7|6244.9|6248.2|6245.4|6247.1|6244.3|12
1616581560000|2021-03-24 10:26:00|6247.6|6244.8|6244.2|6241.4|6247.6|6244.8|6244.1|6241.3|11
1616581570000|2021-03-24 10:26:10|6244.1|6241.3|6245.1|6242.3|6245.6|6242.8|6244.1|6241.3|10
1616581580000|2021-03-24 10:26:20|6244.7|6241.9|6243.2|6240.4|6244.7|6241.9|6240.3|6237.5|88
1616581590000|2021-03-24 10:26:30|6242.7|6239.9|6241.6|6238.8|6242.7|6239.9|6241.5|6238.7|0
1616581600000|2021-03-24 10:26:40|6241.1|6238.3|6239.6|6236.8|6241.2|6238.4|6239.6|6236.8|0
1616581610000|2021-03-24 10:26:50|6240.2|6237.4|6238.2|6235.4|6240.7|6237.9|6238.2|6235.4|1
1616581620000|2021-03-24 10:27:00|6237.7|6234.9|6237.2|6234.4|6238.1|6235.3|6237.1|6234.3|8
1616581630000|2021-03-24 10:27:10|6237.3|6234.5|6238.6|6235.8|6239.5|6236.7|6237.3|6234.5|1
1616581640000|2021-03-24 10:27:20|6238.7|6235.9|6237.1|6234.3|6239.1|6236.3|6236.6|6233.8|6
1616581650000|2021-03-24 10:27:30|6237.2|6234.4|6236.7|6233.9|6237.2|6234.4|6235.7|6232.9|12
1616581660000|2021-03-24 10:27:40|6236.2|6233.4|6235.7|6232.9|6236.2|6233.4|6235.7|6232.9|2
1616581670000|2021-03-24 10:27:50|6236.2|6233.4|6232.5|6229.7|6237.9|6235.1|6232.5|6229.7|254
1616581680000|2021-03-24 10:28:00|6232.6|6229.8|6230|6227.2|6232.6|6229.8|6229.6|6226.8|123
1616581690000|2021-03-24 10:28:10|6229.9|6227.1|6224.5|6221.7|6230|6227.2|6221.1|6218.3|389
1616581700000|2021-03-24 10:28:20|6225|6222.2|6228|6225.2|6228|6225.2|6225|6222.2|71
1616581710000|2021-03-24 10:28:30|6227.7|6223.7|6225.6|6222.8|6227.7|6224.3|6224|6221.2|89
1616581720000|2021-03-24 10:28:40|6226|6223.2|6228|6225.2|6228.5|6225.7|6226|6223.2|45
1616581730000|2021-03-24 10:28:50|6227.9|6225.1|6224.5|6221.7|6227.9|6225.1|6224|6221.2|16
1616581740000|2021-03-24 10:29:00|6224.9|6222.1|6227|6224.2|6227|6224.2|6224.9|6222.1|1
1616581750000|2021-03-24 10:29:10|6226|6223.2|6226|6223.2|6227|6224.2|6225|6222.2|9
1616581760000|2021-03-24 10:29:20|6227|6224.2|6223.9|6221.1|6227|6224.2|6223.9|6221.1|18
1616581770000|2021-03-24 10:29:30|6223.5|6220.7|6225.4|6222.6|6227|6224.2|6223.4|6220.6|105
1616581780000|2021-03-24 10:29:40|6225|6222.2|6223.5|6220.7|6225|6222.2|6223|6220.2|15
1616581790000|2021-03-24 10:29:50|6223|6220.2|6221.4|6218.6|6223|6220.2|6220.9|6218.1|43
1616581800000|2021-03-24 10:30:00|6220.5|6217.7|6230.1|6227.3|6231.5|6228.7|6220.5|6217.7|160
1616581810000|2021-03-24 10:30:10|6230|6227.2|6226.9|6224.1|6230|6227.2|6225.9|6223.1|122
1616581820000|2021-03-24 10:30:20|6227|6224.2|6224.4|6221.6|6227|6224.2|6222.4|6219.6|105
1616581830000|2021-03-24 10:30:30|6224.8|6222|6225|6222.2|6225.9|6223.1|6224.5|6221.7|6
1616581840000|2021-03-24 10:30:40|6224.9|6222.1|6225.4|6222.6|6225.4|6222.6|6224|6221.2|32
1616581850000|2021-03-24 10:30:50|6225|6222.2|6223.5|6220.7|6225.9|6223.1|6223.5|6220.7|68
1616581860000|2021-03-24 10:31:00|6224|6221.2|6228.6|6225.8|6228.6|6225.8|6224|6221.2|25
1616581870000|2021-03-24 10:31:10|6229.4|6226.6|6231.9|6229.1|6233|6230.2|6229.4|6226.6|24
1616581880000|2021-03-24 10:31:20|6232.4|6229.6|6227.5|6224.7|6232.4|6229.6|6227.5|6224.7|17
1616581890000|2021-03-24 10:31:30|6228.3|6225.5|6231.5|6228.7|6231.5|6228.7|6228.3|6225.5|9
1616581900000|2021-03-24 10:31:40|6230.9|6228.1|6232.1|6229.3|6232.6|6229.8|6230.9|6228.1|12
1616581910000|2021-03-24 10:31:50|6232.5|6229.7|6232|6229.2|6232.5|6229.7|6232|6229.2|3
1616581920000|2021-03-24 10:32:00|6231.9|6229.1|6232.6|6229.8|6233|6230.2|6231.9|6229.1|6
1616581930000|2021-03-24 10:32:10|6232.7|6229.9|6230.5|6227.7|6233.1|6230.3|6230.5|6227.7|17
1616581940000|2021-03-24 10:32:20|6230.9|6228.1|6230.1|6227.3|6231.1|6228.3|6229.5|6226.7|12
1616581950000|2021-03-24 10:32:30|6230|6227.2|6231|6228.2|6231.1|6228.3|6230|6227.2|5
1616581960000|2021-03-24 10:32:40|6231.1|6228.3|6230.9|6228.1|6231.1|6228.3|6230|6227.2|22
1616581970000|2021-03-24 10:32:50|6230.5|6227.7|6227.5|6224.7|6230.5|6227.7|6227.5|6224.7|8
1616581980000|2021-03-24 10:33:00|6227.2|6224.4|6226.4|6223.6|6227.2|6224.4|6225.5|6222.7|5
1616581990000|2021-03-24 10:33:10|6225.5|6222.7|6224|6221.2|6225.5|6222.7|6222.4|6219.6|305
1616582000000|2021-03-24 10:33:20|6223.9|6221.1|6226|6223.2|6226.1|6223.3|6223.9|6221.1|33
1616582010000|2021-03-24 10:33:30|6226.1|6223.3|6225.4|6222.6|6226.1|6223.3|6225.4|6222.6|1
1616582020000|2021-03-24 10:33:40|6225.2|6222.4|6224.9|6222.1|6226|6223.2|6224.4|6221.6|7
1616582030000|2021-03-24 10:33:50|6224.8|6222|6225.4|6222.6|6225.5|6222.7|6224.4|6221.6|3
1616582040000|2021-03-24 10:34:00|6225.5|6222.7|6223.4|6220.6|6225.5|6222.7|6223.4|6220.6|31
1616582050000|2021-03-24 10:34:10|6223.9|6221.1|6224.4|6221.6|6224.5|6221.7|6223.9|6221.1|6
1616582060000|2021-03-24 10:34:20|6224.9|6222.1|6225|6222.2|6225|6222.2|6224|6221.2|6
1616582070000|2021-03-24 10:34:30|6224.9|6222.1|6226|6223.2|6226|6223.2|6224.9|6222.1|0
1616582080000|2021-03-24 10:34:40|6226.6|6223.8|6227.5|6224.7|6227.5|6224.7|6226.5|6223.7|4
1616582090000|2021-03-24 10:34:50|6226.9|6224.1|6225.8|6223|6226.9|6224.1|6225.8|6223|2
1616582100000|2021-03-24 10:35:00|6225|6222.2|6228.9|6226.1|6228.9|6226.1|6225|6222.1|12
1616582110000|2021-03-24 10:35:10|6228.4|6225.6|6228.5|6225.7|6228.5|6225.7|6228|6225.2|3
1616582120000|2021-03-24 10:35:20|6228|6225.2|6227.4|6224.6|6228|6225.2|6227.4|6224.6|0
1616582130000|2021-03-24 10:35:30|6228.9|6226.1|6230.4|6227.6|6230.9|6228.1|6228.9|6226.1|4
1616582140000|2021-03-24 10:35:40|6230.9|6228.1|6230.9|6228.1|6231.1|6228.3|6230.8|6228|7
1616582150000|2021-03-24 10:35:50|6230.4|6227.6|6231.1|6228.3|6231.1|6228.3|6230.4|6227.6|3
1616582160000|2021-03-24 10:36:00|6231|6228.2|6224.5|6221.7|6231|6228.2|6224.5|6221.7|8
1616582170000|2021-03-24 10:36:10|6224.9|6222.1|6225|6222.2|6225|6222.2|6223.5|6220.7|17
1616582180000|2021-03-24 10:36:20|6224.9|6222.1|6225.4|6222.6|6225.4|6222.6|6223.9|6221.1|2
1616582190000|2021-03-24 10:36:30|6224.9|6222.1|6227|6224.2|6227|6224.2|6224.9|6222.1|7
1616582200000|2021-03-24 10:36:40|6226.5|6223.7|6225.9|6223.1|6227|6224.2|6225.9|6223.1|23
1616582210000|2021-03-24 10:36:50|6226|6223.2|6222.3|6219.5|6226|6223.2|6222.3|6219.5|17
1616582220000|2021-03-24 10:37:00|6221.5|6218.7|6223.1|6220.3|6223.4|6220.6|6221.5|6218.7|41
1616582230000|2021-03-24 10:37:10|6223.4|6220.6|6218|6215.2|6223.4|6220.6|6218|6215.2|37
1616582240000|2021-03-24 10:37:20|6217.6|6214.8|6219|6216.2|6219.9|6217.1|6217.5|6214.7|24
1616582250000|2021-03-24 10:37:30|6219.5|6216.7|6220.4|6217.6|6221.9|6219.1|6219.5|6216.7|73
1616582260000|2021-03-24 10:37:40|6220.9|6218.1|6219.4|6216.6|6221.4|6218.6|6219.4|6216.6|7
1616582270000|2021-03-24 10:37:50|6219.5|6216.7|6219.4|6216.6|6220|6217.2|6219.4|6216.6|0
1616582280000|2021-03-24 10:38:00|6219.2|6216.4|6218.5|6215.7|6219.9|6217.1|6217.9|6215.1|78
1616582290000|2021-03-24 10:38:10|6219.4|6216.6|6216.4|6213.6|6219.4|6216.6|6215.7|6212.9|231
1616582300000|2021-03-24 10:38:20|6216.9|6214.1|6215.2|6212.4|6217.7|6214.9|6214.7|6211.9|36
1616582310000|2021-03-24 10:38:30|6214.8|6212|6215.3|6212.5|6215.3|6212.5|6214.4|6211.6|15
1616582320000|2021-03-24 10:38:40|6214.8|6212|6213.8|6211|6214.8|6212|6213.3|6210.5|53
1616582330000|2021-03-24 10:38:50|6214.3|6211.5|6215.9|6213.1|6215.9|6213.1|6214.3|6211.5|58
1616582340000|2021-03-24 10:39:00|6216.3|6213.5|6217.7|6214.9|6218.8|6216|6216.3|6213.5|20
1616582350000|2021-03-24 10:39:10|6217.8|6215|6219.2|6216.4|6219.2|6216.4|6217.7|6214.9|8
1616582360000|2021-03-24 10:39:20|6218.3|6215.5|6215.9|6213.1|6218.3|6215.5|6214.7|6211.9|60
1616582370000|2021-03-24 10:39:30|6216.3|6213.5|6215.5|6212.7|6216.8|6214|6214.4|6211.6|15
1616582380000|2021-03-24 10:39:40|6215.9|6213.1|6215.4|6212.6|6216.9|6214.1|6214.4|6211.6|79
1616582390000|2021-03-24 10:39:50|6215.9|6213.1|6215.3|6212.5|6215.9|6213.1|6214.8|6212|15
1616582400000|2021-03-24 10:40:00|6215.7|6212.9|6216.5|6213.7|6218.9|6216.1|6215.3|6212.5|43
1616582410000|2021-03-24 10:40:10|6216.9|6214.1|6218.8|6216|6218.8|6216|6215.6|6212.8|40
1616582420000|2021-03-24 10:40:20|6218.3|6215.5|6219.8|6217|6219.8|6217|6218.3|6215.5|21
1616582430000|2021-03-24 10:40:30|6219.7|6216.9|6220.3|6217.5|6220.8|6218|6219.7|6216.9|7
1616582440000|2021-03-24 10:40:40|6219.9|6217.1|6215.8|6213|6220.4|6217.6|6215.8|6213|25
1616582450000|2021-03-24 10:40:50|6216.3|6213.5|6215.9|6213.1|6216.9|6214.1|6215.8|6213|9
1616582460000|2021-03-24 10:41:00|6216.3|6213.5|6216.8|6214|6217.7|6214.9|6216.2|6213.4|2
1616582470000|2021-03-24 10:41:10|6217.3|6214.5|6218.3|6215.5|6218.3|6215.5|6217.3|6214.5|0
1616582480000|2021-03-24 10:41:20|6218.9|6216.1|6218.7|6215.9|6219.4|6216.6|6218.7|6215.9|34
1616582490000|2021-03-24 10:41:30|6218.2|6215.4|6219.2|6216.4|6219.2|6216.4|6217.7|6214.9|3
1616582500000|2021-03-24 10:41:40|6219.8|6217|6218.2|6215.4|6219.8|6217|6218.2|6215.4|0
1616582510000|2021-03-24 10:41:50|6218.3|6215.5|6219.8|6217|6219.8|6217|6218.3|6215.5|3
1616582520000|2021-03-24 10:42:00|6220.4|6217.6|6219.8|6217|6220.4|6217.6|6219.3|6216.5|4
1616582530000|2021-03-24 10:42:10|6220.3|6217.5|6216.8|6214|6220.3|6217.5|6216.8|6214|11
1616582540000|2021-03-24 10:42:20|6217.2|6214.4|6218.2|6215.4|6218.7|6215.9|6217.2|6214.4|8
1616582550000|2021-03-24 10:42:30|6217.4|6214.6|6216.9|6214.1|6217.4|6214.6|6216.9|6214.1|5
1616582560000|2021-03-24 10:42:40|6217.3|6214.5|6217.7|6214.9|6218.8|6216|6217.3|6214.5|3
1616582570000|2021-03-24 10:42:50|6217.3|6214.5|6216.2|6213.4|6217.3|6214.5|6216.2|6213.4|8
1616582580000|2021-03-24 10:43:00|6216.3|6213.5|6213.8|6211|6216.7|6213.9|6213.3|6210.5|91
1616582590000|2021-03-24 10:43:10|6212.8|6210|6213.2|6210.4|6213.7|6210.9|6211.2|6208.4|40
1616582600000|2021-03-24 10:43:20|6213.3|6210.5|6213.8|6211|6213.8|6211|6212.8|6210|4
1616582610000|2021-03-24 10:43:30|6214.8|6212|6214.3|6211.5|6214.8|6212|6213.8|6211|10
1616582620000|2021-03-24 10:43:40|6213.8|6211|6213.3|6210.5|6214.3|6211.5|6213.2|6210.4|7
1616582630000|2021-03-24 10:43:50|6213.8|6211|6213.3|6210.5|6214.7|6211.9|6213.3|6210.5|10
1616582640000|2021-03-24 10:44:00|6212.7|6209.9|6212.7|6209.9|6213.2|6210.4|6212.2|6209.4|6
1616582650000|2021-03-24 10:44:10|6212.8|6210|6212.2|6209.4|6212.8|6210|6212.2|6209.4|5
1616582660000|2021-03-24 10:44:20|6210.7|6207.9|6209.7|6206.9|6210.7|6207.9|6209.7|6206.9|167
1616582670000|2021-03-24 10:44:30|6209.9|6207.1|6210.7|6207.9|6210.7|6207.9|6209.9|6207.1|103
1616582680000|2021-03-24 10:44:40|6210.2|6207.4|6210.8|6208|6210.8|6208|6210.2|6207.4|11
1616582690000|2021-03-24 10:44:50|6210.7|6207.9|6210.2|6207.4|6210.7|6207.9|6210.2|6207.4|7
1616582700000|2021-03-24 10:45:00|6210.7|6207.9|6210.2|6207.4|6210.7|6207.9|6210.2|6207.4|10
1616582710000|2021-03-24 10:45:10|6210.3|6207.5|6210.2|6207.4|6210.3|6207.5|6210.2|6207.4|3
1616582720000|2021-03-24 10:45:20|6210.7|6207.9|6210.8|6208|6210.8|6208|6210.3|6207.5|7
1616582730000|2021-03-24 10:45:30|6210.7|6207.9|6210.7|6207.9|6210.8|6208|6210.2|6207.4|1
1616582740000|2021-03-24 10:45:40|6210.8|6208|6208.2|6205.4|6210.8|6208|6207.7|6204.9|66
1616582750000|2021-03-24 10:45:50|6207.8|6205|6197.9|6195.1|6208.2|6205.4|6197.2|6194.4|318
1616582760000|2021-03-24 10:46:00|6198.7|6195.9|6196.7|6193.9|6199.8|6197|6196.6|6193.8|201
1616582770000|2021-03-24 10:46:10|6196.8|6194|6199.2|6196.4|6200.2|6197.4|6195.7|6192.9|16
1616582780000|2021-03-24 10:46:20|6199.3|6196.5|6206.2|6203.4|6207.6|6204.8|6199.2|6196.4|101
1616582790000|2021-03-24 10:46:30|6205.2|6202.4|6204.2|6201.4|6206.2|6203.4|6203.1|6200.3|93
1616582800000|2021-03-24 10:46:40|6203|6200.2|6200.2|6197.4|6203|6200.2|6199.1|6196.3|131
1616582810000|2021-03-24 10:46:50|6201.2|6198.4|6200.2|6197.4|6201.2|6198.4|6197.2|6194.4|148
1616582820000|2021-03-24 10:47:00|6200.1|6197.3|6201.1|6198.3|6203.7|6200.9|6200.1|6197.3|16
1616582830000|2021-03-24 10:47:10|6200.2|6197.4|6192|6189.2|6200.2|6197.4|6191.6|6188.8|202
1616582840000|2021-03-24 10:47:20|6192.1|6189.3|6201.7|6198.9|6201.7|6198.9|6189.1|6186.3|333
1616582850000|2021-03-24 10:47:30|6201.2|6198.4|6200.7|6197.9|6201.2|6198.4|6199.1|6195.8|53
1616582860000|2021-03-24 10:47:40|6200.6|6197.8|6202.2|6199.4|6204.2|6201.4|6200.6|6197.8|35
1616582870000|2021-03-24 10:47:50|6202.1|6199.3|6206.2|6203.4|6206.6|6203.8|6202.1|6199.3|93
1616582880000|2021-03-24 10:48:00|6206.7|6203.9|6194.6|6191.8|6210.2|6207.4|6193.6|6190.8|566
1616582890000|2021-03-24 10:48:10|6194.2|6191.4|6201.6|6198.8|6201.6|6198.8|6193.6|6190.8|234
1616582900000|2021-03-24 10:48:20|6202.1|6199.3|6202.7|6199.9|6206.2|6203.4|6200.6|6197.8|160
1616582910000|2021-03-24 10:48:30|6203.2|6200.4|6205.7|6202.9|6206.7|6203.9|6202.2|6199.4|51
1616582920000|2021-03-24 10:48:40|6205.5|6202.7|6205.1|6202.3|6205.5|6202.7|6201.2|6198.4|135
1616582930000|2021-03-24 10:48:50|6204.2|6201.4|6205.2|6202.4|6206.7|6203.9|6199.7|6196.6|122
1616582940000|2021-03-24 10:49:00|6205.7|6202.9|6202.2|6199.4|6205.7|6202.9|6202.2|6199.4|38
1616582950000|2021-03-24 10:49:10|6201.7|6198.9|6202.7|6199.9|6203.7|6200.9|6199.2|6196.4|17
1616582960000|2021-03-24 10:49:20|6203.2|6200.4|6200.1|6197.3|6203.7|6200.9|6200.1|6197.3|21
1616582970000|2021-03-24 10:49:30|6199.2|6196.4|6199.6|6196.8|6201.2|6198.4|6197.6|6194.8|326
1616582980000|2021-03-24 10:49:40|6199|6196.2|6199.1|6196.3|6200.7|6197.9|6197.5|6194.7|74
1616582990000|2021-03-24 10:49:50|6199|6196.2|6198.5|6195.7|6201.1|6198.3|6198.5|6195.7|15
1616583000000|2021-03-24 10:50:00|6199|6196.2|6203.2|6200.4|6205.7|6202.9|6199|6196.2|134
1616583010000|2021-03-24 10:50:10|6203.1|6200.3|6209.2|6206.4|6210.7|6207.9|6203.1|6200.3|246
1616583020000|2021-03-24 10:50:20|6208.7|6205.9|6209.7|6206.9|6210.7|6207.9|6208.2|6205.4|62
1616583030000|2021-03-24 10:50:30|6210.2|6207.4|6208.2|6205.4|6210.2|6207.4|6206.7|6203.9|48
1616583040000|2021-03-24 10:50:40|6208.6|6205.8|6199.2|6196.4|6208.7|6205.9|6199.2|6196.4|251
1616583050000|2021-03-24 10:50:50|6199.1|6196.3|6199.1|6196.3|6203.6|6200.8|6198.6|6195.8|281
1616583060000|2021-03-24 10:51:00|6199.2|6196.4|6201.5|6198.7|6203.2|6200.4|6199.2|6196.4|100
1616583070000|2021-03-24 10:51:10|6201.2|6198.4|6198.5|6195.7|6201.2|6198.4|6198.4|6195.6|79
1616583080000|2021-03-24 10:51:20|6198.4|6195.6|6203.2|6200.4|6204.2|6201.4|6198|6195.2|78
1616583090000|2021-03-24 10:51:30|6203.7|6200.9|6203.7|6200.9|6203.7|6200.9|6202.2|6199.4|10
1616583100000|2021-03-24 10:51:40|6204.2|6201.4|6201.6|6198.8|6204.2|6201.4|6201.6|6198.8|51
1616583110000|2021-03-24 10:51:50|6201.7|6198.9|6201.7|6198.9|6202.2|6199.4|6201.6|6198.8|0
1616583120000|2021-03-24 10:52:00|6201.2|6198.4|6196|6193.2|6202.1|6199.3|6195.4|6192.6|71
1616583130000|2021-03-24 10:52:10|6195.9|6193.1|6192.6|6189.8|6196.1|6193.3|6192.5|6189.7|88
1616583140000|2021-03-24 10:52:20|6193|6190.2|6192.9|6190.1|6194.6|6191.8|6191.4|6188.6|58
1616583150000|2021-03-24 10:52:30|6192.5|6189.7|6192.1|6189.3|6193.5|6190.7|6190.9|6188.1|52
1616583160000|2021-03-24 10:52:40|6192.6|6189.8|6193.5|6190.7|6196|6193.2|6192|6189.2|40
1616583170000|2021-03-24 10:52:50|6193.6|6190.8|6193.6|6190.8|6194.5|6191.7|6193.5|6190.7|8
1616583180000|2021-03-24 10:53:00|6194|6191.2|6192.1|6189.3|6194|6191.2|6190.5|6187.7|9
1616583190000|2021-03-24 10:53:10|6192|6189.2|6189|6186.2|6192.1|6189.3|6188.5|6185.7|72
1616583200000|2021-03-24 10:53:20|6189.2|6186.4|6196.1|6193.3|6196.2|6193.4|6189.2|6186.4|157
1616583210000|2021-03-24 10:53:30|6196.2|6193.4|6191.1|6188.3|6196.8|6193.4|6189.1|6186.3|30
1616583220000|2021-03-24 10:53:40|6190.6|6187.8|6186.6|6183.8|6190.6|6187.8|6183.6|6180.8|355
1616583230000|2021-03-24 10:53:50|6187|6184.2|6185.1|6182.3|6188.5|6185.7|6184.9|6182.1|30
1616583240000|2021-03-24 10:54:00|6185.5|6182.7|6188.9|6186.1|6189.5|6186.7|6185.5|6182.7|28
1616583250000|2021-03-24 10:54:10|6189.2|6186.4|6194.1|6191.3|6194.5|6191.7|6189.2|6186.4|32
1616583260000|2021-03-24 10:54:20|6194|6191.2|6193.1|6190.3|6195.1|6192.3|6193|6190.2|17
1616583270000|2021-03-24 10:54:30|6193.2|6190.4|6196|6193.2|6196.6|6193.8|6193.2|6190.4|9
1616583280000|2021-03-24 10:54:40|6195.6|6192.8|6197|6194.2|6197.6|6194.8|6194.5|6191.7|7
1616583290000|2021-03-24 10:54:50|6197.1|6194.3|6199.1|6196.3|6199.6|6196.8|6197|6194.2|17
1616583300000|2021-03-24 10:55:00|6199.2|6196.4|6202.7|6199.9|6202.7|6199.9|6199.1|6196.3|90
1616583310000|2021-03-24 10:55:10|6202.6|6199.8|6201.2|6198.4|6202.6|6199.8|6200.6|6197.8|12
1616583320000|2021-03-24 10:55:20|6201.1|6198.3|6197.1|6194.3|6201.1|6198.3|6196.6|6193.8|20
1616583330000|2021-03-24 10:55:30|6197.2|6194.4|6198.7|6195.9|6199.2|6196.4|6197.2|6194.4|2
1616583340000|2021-03-24 10:55:40|6199.6|6196.8|6201.7|6198.9|6201.7|6198.9|6199.6|6196.8|5
1616583350000|2021-03-24 10:55:50|6202.6|6199.8|6200.7|6197.9|6202.6|6199.8|6200.7|6197.9|2
1616583360000|2021-03-24 10:56:00|6200.2|6197.4|6199.5|6196.7|6201.6|6197.8|6198.6|6195.8|117
1616583370000|2021-03-24 10:56:10|6199.6|6196.8|6201.7|6198.9|6201.7|6198.9|6199.1|6196.3|22
1616583380000|2021-03-24 10:56:20|6201.5|6198.7|6201.7|6198.9|6202|6199.2|6200.7|6197.9|26
1616583390000|2021-03-24 10:56:30|6201.1|6198.3|6200.1|6197.3|6205.6|6202.8|6199.6|6196.8|173
1616583400000|2021-03-24 10:56:40|6200.2|6197.4|6200.2|6197.4|6201.2|6198.4|6200.1|6197.3|7
1616583410000|2021-03-24 10:56:50|6200.1|6197.3|6200.7|6197.9|6200.7|6197.9|6199.6|6196.8|1
1616583420000|2021-03-24 10:57:00|6201.7|6198.9|6203.1|6200.3|6204.2|6201.4|6201.6|6198.8|47
1616583430000|2021-03-24 10:57:10|6202.6|6199.8|6204.6|6201.8|6204.6|6201.8|6202.6|6199.8|9
1616583440000|2021-03-24 10:57:20|6204.2|6201.4|6205.7|6202.9|6206.7|6203.9|6204.2|6201.4|15
1616583450000|2021-03-24 10:57:30|6206.1|6203.3|6207.6|6204.8|6208.2|6205.4|6206.1|6203.3|22
1616583460000|2021-03-24 10:57:40|6207.7|6204.9|6211.8|6209|6212.3|6209.5|6207.6|6204.8|185
1616583470000|2021-03-24 10:57:50|6212.2|6209.4|6214.2|6211.4|6214.8|6212|6212.2|6209.4|47
1616583480000|2021-03-24 10:58:00|6213.7|6210.9|6213.8|6211|6214.7|6211.9|6213.7|6210.9|23
1616583490000|2021-03-24 10:58:10|6214.2|6211.4|6211.3|6208.5|6215.7|6212.9|6210.7|6207.9|65
1616583500000|2021-03-24 10:58:20|6211.4|6208.6|6211.4|6208.6|6211.4|6208.6|6211.3|6208.5|0
1616583510000|2021-03-24 10:58:30|6211.8|6209|6214.8|6212|6214.8|6212|6210.8|6208|12
1616583520000|2021-03-24 10:58:40|6214.7|6211.9|6209.7|6206.9|6214.7|6211.9|6208.8|6206|43
1616583530000|2021-03-24 10:58:50|6209.4|6206.6|6212.8|6210|6212.8|6210|6208.8|6206|10
1616583540000|2021-03-24 10:59:00|6212.7|6209.9|6212.2|6209.4|6212.7|6209.9|6211.2|6208.4|3
1616583550000|2021-03-24 10:59:10|6212.7|6209.9|6213.7|6210.9|6213.8|6211|6212.7|6209.9|3
1616583560000|2021-03-24 10:59:20|6213.2|6210.4|6217.9|6215.1|6217.9|6215.1|6213.2|6210.4|170
1616583570000|2021-03-24 10:59:30|6218.4|6215.6|6218.8|6216|6221.7|6218.9|6217.3|6214.5|93
1616583580000|2021-03-24 10:59:40|6218.9|6216.1|6219.2|6216.4|6219.8|6217|6218.9|6216.1|6
1616583590000|2021-03-24 10:59:50|6219.9|6215.9|6216.9|6214.1|6221.7|6218.9|6216.9|6214.1|227
1616583600000|2021-03-24 11:00:00|6217|6214.2|6218|6215.2|6218|6215.2|6216.4|6213.6|5
1616583610000|2021-03-24 11:00:10|6217.9|6215.1|6217.4|6214.6|6218|6215.2|6217.4|6214.6|5
1616583620000|2021-03-24 11:00:20|6218.9|6216.1|6218.9|6216.1|6218.9|6216.1|6218.4|6215.6|6
1616583630000|2021-03-24 11:00:30|6219.1|6216.3|6220.9|6218.1|6221.4|6218.6|6219.1|6216.3|33
1616583640000|2021-03-24 11:00:40|6220.7|6217.9|6219.8|6217|6220.7|6217.9|6219.8|6217|6
1616583650000|2021-03-24 11:00:50|6220|6217.2|6220.9|6218.1|6220.9|6218.1|6219.8|6217|26
1616583660000|2021-03-24 11:01:00|6221|6218.2|6222.4|6219.6|6223.9|6221.1|6221|6218.2|12
1616583670000|2021-03-24 11:01:10|6221.9|6219.1|6221|6218.2|6222|6219.2|6220.4|6217.6|25
1616583680000|2021-03-24 11:01:20|6221.3|6218.5|6218.4|6215.6|6221.4|6218.6|6217.8|6215|33
1616583690000|2021-03-24 11:01:30|6218.8|6216|6214.9|6212.1|6218.8|6216|6214.9|6212.1|11
1616583700000|2021-03-24 11:01:40|6215|6212.2|6216.3|6213.5|6216.8|6214|6215|6212.2|1
1616583710000|2021-03-24 11:01:50|6217.3|6214.5|6216.3|6213.5|6217.4|6214.6|6216.3|6213.5|1
1616583720000|2021-03-24 11:02:00|6216.2|6213.4|6214.9|6212.1|6216.2|6213.4|6213.8|6211|4
1616583730000|2021-03-24 11:02:10|6215.8|6213|6215.7|6212.9|6216.9|6214.1|6215.2|6212.4|52
1616583740000|2021-03-24 11:02:20|6215.2|6212.4|6213.2|6210.4|6215.2|6212.4|6213.2|6210.4|14
1616583750000|2021-03-24 11:02:30|6212.8|6210|6213.4|6210.6|6213.8|6211|6211.3|6208.5|6
1616583760000|2021-03-24 11:02:40|6214.2|6211.4|6214.2|6211.4|6214.2|6211.4|6214.2|6211.4|0
1616583770000|2021-03-24 11:02:50|6214.3|6211.5|6213.7|6210.9|6214.3|6211.5|6213.7|6210.9|8
1616583780000|2021-03-24 11:03:00|6213.2|6210.4|6215.2|6212.4|6215.2|6212.4|6213.2|6210.4|4
1616583790000|2021-03-24 11:03:10|6214.7|6211.9|6213.7|6210.9|6215.3|6212.5|6213.7|6210.9|24
1616583800000|2021-03-24 11:03:20|6213.2|6210.4|6205.2|6202.4|6213.2|6210.4|6204.7|6201.9|134
1616583810000|2021-03-24 11:03:30|6204.7|6201.9|6206.2|6203.4|6206.2|6203.4|6203.8|6201|14
1616583820000|2021-03-24 11:03:40|6206.3|6203.5|6206.8|6204|6207.3|6204.5|6206.2|6203.4|44
1616583830000|2021-03-24 11:03:50|6207.2|6204.4|6205.3|6202.5|6207.2|6204.4|6205.3|6202.5|7
1616583840000|2021-03-24 11:04:00|6205.2|6202.4|6205.4|6202.6|6206.2|6203.4|6204.8|6202|39
1616583850000|2021-03-24 11:04:10|6206.3|6203.5|6209.4|6206.6|6210.2|6207.4|6206.2|6203.4|2
1616583860000|2021-03-24 11:04:20|6210.8|6208|6208.7|6205.9|6210.8|6208|6208.2|6205.4|4
1616583870000|2021-03-24 11:04:30|6208.2|6205.4|6206.2|6203.4|6208.3|6205.5|6205.4|6202.6|3
1616583880000|2021-03-24 11:04:40|6206.3|6203.5|6208.8|6206|6208.8|6206|6206.3|6203.5|12
1616583890000|2021-03-24 11:04:50|6209.2|6206.4|6208.1|6205.3|6209.2|6206.4|6208.1|6205.3|16
1616583900000|2021-03-24 11:05:00|6207.2|6204.4|6204.3|6201.5|6208.8|6206|6204.3|6201.5|33
1616583910000|2021-03-24 11:05:10|6204.4|6201.6|6205.3|6202.5|6205.3|6202.5|6203.8|6201|0
1616583920000|2021-03-24 11:05:20|6205.2|6202.4|6205.8|6203|6205.8|6203|6205.2|6202.4|5
1616583930000|2021-03-24 11:05:30|6205.9|6203.1|6209.3|6206.5|6211.2|6208.4|6205.9|6203.1|79
1616583940000|2021-03-24 11:05:40|6209.4|6206.6|6209.3|6206.5|6209.4|6206.6|6207.3|6204.5|2
1616583950000|2021-03-24 11:05:50|6208.9|6206.1|6208.4|6205.6|6208.9|6206.1|6207.2|6204.4|3
1616583960000|2021-03-24 11:06:00|6209.3|6206.5|6208.7|6205.9|6209.4|6206.6|6208.4|6205.6|2
1616583970000|2021-03-24 11:06:10|6208.2|6205.4|6207.2|6204.4|6208.3|6205.5|6205.3|6202.5|10
1616583980000|2021-03-24 11:06:20|6207.3|6204.5|6207.4|6204.6|6208.8|6206|6207.2|6203.9|7
1616583990000|2021-03-24 11:06:30|6207.2|6204.4|6206.8|6204|6208.3|6205.5|6206.8|6204|1
1616584000000|2021-03-24 11:06:40|6205.7|6202.9|6205.2|6202.4|6205.7|6202.9|6204.8|6202|6
1616584010000|2021-03-24 11:06:50|6204.9|6202.1|6205.2|6202.4|6205.3|6202.5|6203.2|6200.4|59
1616584020000|2021-03-24 11:07:00|6205.3|6202.5|6206.4|6203.6|6207.9|6204.6|6205.3|6202.5|2
1616584030000|2021-03-24 11:07:10|6206.3|6203.5|6205.9|6203.1|6206.3|6203.5|6205.7|6202.9|1
1616584040000|2021-03-24 11:07:20|6205.8|6203|6206.8|6204|6207.4|6204.6|6205.8|6203|5
1616584050000|2021-03-24 11:07:30|6207.3|6204.5|6208.4|6205.6|6208.4|6205.6|6206.7|6203.9|5
1616584060000|2021-03-24 11:07:40|6208.8|6206|6209.3|6206.5|6209.3|6206.5|6206.8|6204|1
1616584070000|2021-03-24 11:07:50|6209.2|6206.4|6208.3|6205.5|6209.3|6206.5|6208.3|6205.5|0
1616584080000|2021-03-24 11:08:00|6208.2|6205.4|6208.8|6206|6208.8|6206|6207.8|6205|1
1616584090000|2021-03-24 11:08:10|6209.2|6206.4|6209.2|6206.4|6209.3|6206.5|6209.2|6206.4|0
1616584100000|2021-03-24 11:08:20|6209.3|6206.5|6213.3|6210.5|6213.3|6210.5|6209.3|6206.5|22
1616584110000|2021-03-24 11:08:30|6212.8|6210|6209.4|6206.6|6213.8|6211|6208.8|6206|65
1616584120000|2021-03-24 11:08:40|6210.3|6207.5|6212.2|6209.4|6212.3|6209.5|6210.3|6207.5|0
1616584130000|2021-03-24 11:08:50|6212.3|6209.5|6218.4|6215.6|6219.9|6216.5|6212.3|6209.5|132
1616584140000|2021-03-24 11:09:00|6219.3|6216.5|6217.4|6214.6|6219.3|6216.5|6216.3|6213.5|18
1616584150000|2021-03-24 11:09:10|6217.9|6215.1|6217.8|6215|6219.8|6217|6217.8|6215|22
1616584160000|2021-03-24 11:09:20|6216.8|6214|6217.4|6214.6|6217.4|6214.6|6216.3|6213.5|2
1616584170000|2021-03-24 11:09:30|6217.8|6215|6220.3|6217.5|6220.4|6217.6|6217.8|6215|10
1616584180000|2021-03-24 11:09:40|6220.5|6217.7|6223.7|6220.9|6224.5|6221.7|6220.5|6217.7|194
1616584190000|2021-03-24 11:09:50|6223.4|6220.6|6223.3|6220.5|6223.7|6220.9|6222.8|6220|5
1616584200000|2021-03-24 11:10:00|6223.4|6220.6|6224.4|6221.6|6225.2|6222.4|6223.4|6220.6|57
1616584210000|2021-03-24 11:10:10|6224.3|6221.5|6220.9|6218.1|6224.3|6221.5|6220.2|6217.4|12
1616584220000|2021-03-24 11:10:20|6221.8|6219|6221.3|6218.5|6222.3|6219.5|6221.3|6218.5|3
1616584230000|2021-03-24 11:10:30|6220.3|6217.5|6220.7|6217.9|6221.3|6218.5|6219.8|6217|4
1616584240000|2021-03-24 11:10:40|6219.8|6217|6220.5|6217.7|6221.5|6218.7|6219.8|6217|211
1616584250000|2021-03-24 11:10:50|6220.4|6217.6|6220.5|6217.7|6221|6218.2|6219.5|6216.7|2
1616584260000|2021-03-24 11:11:00|6220.4|6217.6|6220.5|6217.7|6220.6|6217.8|6219.9|6217.1|2
1616584270000|2021-03-24 11:11:10|6220.6|6217.8|6221.5|6218.7|6221.9|6219.1|6220.6|6217.8|4
1616584280000|2021-03-24 11:11:20|6221.6|6218.8|6220.1|6217.3|6221.6|6218.8|6219.9|6217.1|16
1616584290000|2021-03-24 11:11:30|6220.5|6217.7|6220.4|6217.6|6221.5|6218.7|6220.4|6217.6|1
1616584300000|2021-03-24 11:11:40|6220|6217.2|6221|6218.2|6221|6218.2|6220|6217.2|0
1616584310000|2021-03-24 11:11:50|6221.1|6218.3|6219|6216.2|6221.1|6218.3|6218.6|6215.8|2
1616584320000|2021-03-24 11:12:00|6218.6|6215.8|6220.6|6217.8|6220.9|6218.1|6218.6|6215.8|10
1616584330000|2021-03-24 11:12:10|6220.5|6217.7|6219.9|6217.1|6220.5|6217.7|6218.1|6215.3|4
1616584340000|2021-03-24 11:12:20|6219.6|6216.8|6220|6217.2|6220.6|6217.8|6219.6|6216.8|1
1616584350000|2021-03-24 11:12:30|6220.1|6217.3|6221.1|6218.3|6221.1|6218.3|6220.1|6217.3|0
1616584360000|2021-03-24 11:12:40|6222.1|6219.3|6220.9|6218.1|6222.5|6219.7|6220.9|6218.1|19
1616584370000|2021-03-24 11:12:50|6221|6218.2|6220.6|6217.8|6221|6218.2|6220|6217.2|1
1616584380000|2021-03-24 11:13:00|6220.5|6217.7|6220.1|6217.3|6220.6|6217.8|6220|6217.2|1
1616584390000|2021-03-24 11:13:10|6220.4|6217.6|6220.7|6217.9|6220.7|6217.9|6220|6217.2|42
1616584400000|2021-03-24 11:13:20|6221.2|6218.4|6220.9|6218.1|6222|6219.2|6220.9|6218.1|21
1616584410000|2021-03-24 11:13:30|6220.5|6217.7|6222|6219.2|6223|6220.2|6220.5|6217.7|1
1616584420000|2021-03-24 11:13:40|6222.5|6219.7|6226.6|6223.8|6226.6|6223.8|6222.4|6219.6|18
1616584430000|2021-03-24 11:13:50|6229.9|6227.1|6230.5|6227.7|6230.6|6227.8|6227.1|6224.3|90
1616584440000|2021-03-24 11:14:00|6230.4|6227.6|6229|6226.2|6230.4|6227.6|6228.1|6225.3|30
1616584450000|2021-03-24 11:14:10|6229.4|6226.6|6232.6|6229.8|6232.6|6229.8|6229|6226.2|33
1616584460000|2021-03-24 11:14:20|6232.5|6229.7|6233|6230.2|6233.7|6230.9|6231.5|6228.7|31
1616584470000|2021-03-24 11:14:30|6232.5|6229.7|6232.6|6229.8|6233|6230.2|6232|6229.2|13
1616584480000|2021-03-24 11:14:40|6232.5|6229.7|6229.4|6226.6|6232.6|6229.8|6229.4|6226.6|8
1616584490000|2021-03-24 11:14:50|6230.4|6227.6|6232.5|6229.7|6232.6|6229.8|6230.4|6227.1|124
1616584500000|2021-03-24 11:15:00|6232.4|6229.6|6233|6230.2|6233.1|6230.3|6230|6227.2|14
1616584510000|2021-03-24 11:15:10|6232.5|6229.7|6233|6230.2|6233.5|6230.7|6231.6|6228.8|11
1616584520000|2021-03-24 11:15:20|6232.5|6229.7|6230.4|6227.6|6233.5|6230.7|6229.4|6226.6|76
1616584530000|2021-03-24 11:15:30|6231|6228.2|6230|6227.2|6231|6228.2|6229.5|6226.7|2
1616584540000|2021-03-24 11:15:40|6229.9|6227.1|6228.5|6225.7|6230.1|6227.3|6228.4|6225.6|1
1616584550000|2021-03-24 11:15:50|6228.4|6225.6|6228.4|6225.6|6229|6226.2|6228.1|6225.3|4
1616584560000|2021-03-24 11:16:00|6228.9|6226.1|6228.9|6226.1|6228.9|6226.1|6228.9|6226.1|0
1616584570000|2021-03-24 11:16:10|6228.5|6225.7|6228.4|6225.6|6228.9|6226.1|6226.5|6223.7|441
1616584580000|2021-03-24 11:16:20|6228.9|6226.1|6230|6227.2|6230|6227.2|6227.9|6225.1|6
1616584590000|2021-03-24 11:16:30|6230.9|6228.1|6229.6|6226.8|6232.5|6229.7|6229.4|6226.6|115
1616584600000|2021-03-24 11:16:40|6229.5|6226.7|6229.9|6227.1|6231.9|6229.1|6229.5|6226.7|7
1616584610000|2021-03-24 11:16:50|6229.2|6226.4|6229.8|6227|6232|6229.2|6229.2|6226.4|128
1616584620000|2021-03-24 11:17:00|6229.9|6227.1|6230.8|6228|6231.4|6228.6|6229.9|6227.1|8
1616584630000|2021-03-24 11:17:10|6230.9|6228.1|6229.9|6227.1|6230.9|6228.1|6229.9|6227.1|0
1616584640000|2021-03-24 11:17:20|6230|6227.2|6231.4|6228.6|6232.9|6230.1|6230|6227.2|6
1616584650000|2021-03-24 11:17:30|6231.9|6229.1|6230.3|6227.5|6231.9|6229.1|6230.3|6227.5|4
1616584660000|2021-03-24 11:17:40|6230.4|6227.6|6230.4|6227.6|6230.4|6227.6|6230.4|6227.6|2
1616584670000|2021-03-24 11:17:50|6229.9|6227.1|6230.3|6227.5|6230.4|6227.6|6229.4|6226.6|9
1616584680000|2021-03-24 11:18:00|||||||||1
1616584690000|2021-03-24 11:18:10|6229.9|6227.1|6229.9|6227.1|6229.9|6227.1|6229.9|6227.1|0
1616584700000|2021-03-24 11:18:20|6230.6|6227.8|6231.9|6229.1|6232.4|6229.6|6230.6|6227.8|10
1616584710000|2021-03-24 11:18:30|6231.8|6229|6231.3|6228.5|6231.8|6229|6230.3|6227.5|1
1616584720000|2021-03-24 11:18:40|6231.4|6228.6|6231.4|6228.6|6231.9|6229.1|6231.3|6228.5|1
1616584730000|2021-03-24 11:18:50|6231.9|6229.1|6232.8|6230|6232.8|6230|6231.9|6229.1|1
1616584740000|2021-03-24 11:19:00|6232.9|6230.1|6232.4|6229.6|6234.9|6232.1|6231.9|6229.1|61
1616584750000|2021-03-24 11:19:10|6232.3|6229.5|6231|6228.2|6232.9|6230.1|6230.9|6228.1|4
1616584770000|2021-03-24 11:19:30|6231.1|6228.3|6232.4|6229.6|6232.9|6230.1|6231.1|6228.3|5
1616584780000|2021-03-24 11:19:40|6232.5|6229.7|6232.5|6229.7|6232.9|6230.1|6232.5|6229.7|0
1616584790000|2021-03-24 11:19:50|6233.3|6230.5|6232.4|6229.6|6233.3|6230.5|6232.4|6229.6|2
1616584800000|2021-03-24 11:20:00|6232.9|6230.1|6232.9|6230.1|6232.9|6230.1|6232.9|6230.1|0
1616584810000|2021-03-24 11:20:10|6232.4|6229.6|6228.8|6226|6232.4|6229.6|6228.5|6225.7|2
1616584820000|2021-03-24 11:20:20|6228.9|6226.1|6228.4|6225.6|6229.4|6226.6|6226.4|6223.6|3
1616584830000|2021-03-24 11:20:30|6227.9|6225.1|6227.4|6224.6|6228.4|6225.6|6226.4|6223.6|3
1616584840000|2021-03-24 11:20:40|6227.5|6224.7|6227.9|6225.1|6228.5|6225.7|6227.5|6224.7|12
1616584850000|2021-03-24 11:20:50|6228|6225.2|6228.4|6225.6|6228.4|6225.6|6227.9|6225.1|25
1616584860000|2021-03-24 11:21:00|6228.5|6225.7|6231.1|6228.3|6233.3|6230.5|6228.5|6225.7|38
1616584870000|2021-03-24 11:21:10|6231.5|6228.7|6228.8|6226|6231.5|6228.7|6228.8|6226|18
1616584880000|2021-03-24 11:21:20|6227.9|6225.1|6226.8|6224|6227.9|6225.1|6226.8|6224|3
1616584890000|2021-03-24 11:21:30|6226.9|6224.1|6223.9|6221.1|6227.3|6224.5|6222.9|6220.1|12
1616584900000|2021-03-24 11:21:40|6223.8|6221|6224.8|6222|6224.8|6222|6223.3|6220.5|4
1616584910000|2021-03-24 11:21:50|6224.3|6221.5|6223.4|6220.6|6224.4|6221.6|6223.3|6220.5|3
1616584920000|2021-03-24 11:22:00|6223.8|6221|6225.3|6222.5|6225.8|6223|6223.8|6221|14
1616584930000|2021-03-24 11:22:10|6225.4|6222.6|6224.8|6222|6226.8|6224|6224.8|6222|2
1616584940000|2021-03-24 11:22:20|6224.9|6222.1|6224.9|6222.1|6226.4|6223.6|6224.9|6222.1|1
1616584950000|2021-03-24 11:22:30|6225.4|6222.6|6228|6225.2|6228|6225.2|6225.4|6222.6|3
1616584960000|2021-03-24 11:22:40|6229.4|6226.6|6227.4|6224.6|6229.4|6226.6|6227.4|6224.6|5
1616584970000|2021-03-24 11:22:50|6227.3|6224.5|6226.8|6224|6227.9|6225.1|6226.8|6224|7
1616584980000|2021-03-24 11:23:00|6227.3|6224.5|6226.8|6224|6227.3|6224.5|6226.8|6224|8
1616584990000|2021-03-24 11:23:10|6226.9|6224.1|6227.1|6224.3|6227.9|6225.1|6226.8|6224|22
1616585000000|2021-03-24 11:23:20|6228.8|6226|6228.8|6226|6228.8|6226|6227.8|6225|6
1616585010000|2021-03-24 11:23:30|6228.9|6226.1|6229.9|6227.1|6230.8|6228|6228.8|6226|6
1616585020000|2021-03-24 11:23:40|6230|6227.2|6232.9|6230.1|6232.9|6230.1|6229.9|6227.1|10
1616585030000|2021-03-24 11:23:50|6232.8|6230|6232.8|6230|6232.8|6230|6232.8|6230|0
1616585040000|2021-03-24 11:24:00|6232.7|6229.9|6232.5|6229.7|6232.7|6229.9|6231.4|6228.6|6
1616585050000|2021-03-24 11:24:10|6232.9|6230.1|6232.5|6229.7|6232.9|6230.1|6231.8|6229|17
1616585060000|2021-03-24 11:24:20|6232.4|6229.6|6231.9|6229.1|6232.4|6229.6|6231.9|6229.1|1
1616585070000|2021-03-24 11:24:30|6231.4|6228.6|6231.4|6228.6|6231.5|6228.7|6231.3|6228.5|1
1616585080000|2021-03-24 11:24:40|6231.3|6228.5|6230.9|6228.1|6231.3|6228.5|6230.9|6228.1|0
1616585090000|2021-03-24 11:24:50|6231.7|6228.9|6231.9|6229.1|6232.9|6230.1|6231.5|6228.7|3
1616585100000|2021-03-24 11:25:00|6231.5|6228.7|6231.5|6228.7|6231.5|6228.7|6231.4|6228.6|2
1616585110000|2021-03-24 11:25:10|6231.4|6228.6|6227.8|6225|6231.5|6228.7|6227.8|6225|4
1616585120000|2021-03-24 11:25:20|6227.9|6225.1|6227.5|6224.7|6228|6225.2|6227.4|6224.6|5
1616585130000|2021-03-24 11:25:30|6228.4|6225.6|6227.4|6224.6|6229|6226.2|6227.4|6224.6|3
1616585140000|2021-03-24 11:25:40|6227.9|6225.1|6227.4|6224.6|6228|6225.2|6227.4|6224.6|0
1616585150000|2021-03-24 11:25:50|6226.9|6224.1|6226.5|6223.7|6226.9|6224.1|6225.9|6223.1|4
1616585160000|2021-03-24 11:26:00|6226.4|6223.6|6226|6223.2|6226.4|6223.6|6225.9|6223.1|4
1616585170000|2021-03-24 11:26:10|6228.4|6225.6|6227.5|6224.7|6228.5|6225.7|6227.4|6224.6|1
1616585180000|2021-03-24 11:26:20|6227.4|6224.6|6226.5|6223.7|6227.5|6224.7|6226.5|6223.7|18
1616585190000|2021-03-24 11:26:30|6226.1|6223.3|6220.5|6217.7|6226.1|6223.3|6220.5|6217.7|5
1616585200000|2021-03-24 11:26:40|6221|6218.2|6222|6219.2|6222.4|6219.6|6220.5|6217.7|23
1616585210000|2021-03-24 11:26:50|6222.2|6219.4|6221.5|6218.7|6223|6220.2|6221.5|6218.7|1
1616585220000|2021-03-24 11:27:00|6221.9|6219.1|6218.9|6216.1|6221.9|6219.1|6218.9|6216.1|4
1616585230000|2021-03-24 11:27:10|6218.4|6215.6|6217.5|6214.7|6219.1|6216.3|6217|6214.2|11
1616585240000|2021-03-24 11:27:20|6217.9|6215.1|6218|6215.2|6218|6215.2|6217.4|6214.6|12
1616585250000|2021-03-24 11:27:30|6218.1|6215.3|6220|6217.2|6220|6217.2|6218.1|6215.3|6
1616585270000|2021-03-24 11:27:50|6219.5|6216.7|6219|6216.2|6219.5|6216.7|6218|6215.2|26
1616585280000|2021-03-24 11:28:00|6219.1|6216.3|6219.1|6216.3|6219.9|6217.1|6218.5|6215.7|10
1616585290000|2021-03-24 11:28:10|6219|6216.2|6219|6216.2|6219|6216.2|6217.9|6215.1|3
1616585300000|2021-03-24 11:28:20|6220|6217.2|6219|6216.2|6220|6217.2|6218.1|6215.3|3
1616585310000|2021-03-24 11:28:30|6219.1|6216.3|6217|6214.2|6219.1|6216.3|6215.9|6212.1|144
1616585320000|2021-03-24 11:28:40|6217.4|6214.6|6218|6215.2|6218|6215.2|6217.4|6214.6|3
1616585330000|2021-03-24 11:28:50|6217.9|6215.1|6217.4|6214.6|6218.9|6216.1|6217.4|6214.6|105
1616585340000|2021-03-24 11:29:00|6216.9|6214.1|6212.4|6209.6|6217|6214.2|6212.4|6209.6|116
1616585350000|2021-03-24 11:29:10|6212.5|6209.7|6211.8|6209|6215.3|6212.5|6211|6208.2|43
1616585360000|2021-03-24 11:29:20|6211.4|6208.6|6208.9|6206.1|6211.4|6208.6|6208.4|6205.6|28
1616585370000|2021-03-24 11:29:30|6209.1|6206.3|6211.9|6209.1|6212.9|6210.1|6208.9|6206.1|67
1616585380000|2021-03-24 11:29:40|6211.4|6208.6|6212|6209.2|6212|6209.2|6209.5|6206.7|1
1616585390000|2021-03-24 11:29:50|6212.1|6209.3|6213.5|6210.7|6213.6|6210.8|6212.1|6209.3|2
1616585400000|2021-03-24 11:30:00|6213.6|6210.8|6212.4|6209.6|6214.3|6211.5|6212.4|6209.6|0
1616585410000|2021-03-24 11:30:10|6212.5|6209.7|6212.4|6209.6|6212.9|6210.1|6212.4|6209.6|0
1616585420000|2021-03-24 11:30:20|6210.9|6208.1|6211.4|6208.6|6211.5|6208.7|6210.4|6207.6|8
1616585430000|2021-03-24 11:30:30|6210.9|6208.1|6210.4|6207.6|6211.4|6208.6|6210.4|6207.6|22
1616585440000|2021-03-24 11:30:40|6209.9|6207.1|6208.8|6206|6209.9|6207.1|6208.4|6205.6|55
1616585450000|2021-03-24 11:30:50|6209.3|6206.5|6209.3|6206.5|6210.3|6207.5|6209.3|6206.5|1
1616585460000|2021-03-24 11:31:00|6209.2|6206.4|6211.9|6209.1|6211.9|6209.1|6208.8|6206|28
1616585470000|2021-03-24 11:31:10|6212.3|6209.5|6211.8|6209|6212.8|6210|6211.8|6209|6
1616585480000|2021-03-24 11:31:20|6211.3|6208.5|6211.4|6208.6|6211.4|6208.6|6211.2|6208.4|0
1616585490000|2021-03-24 11:31:30|6211.8|6209|6211.8|6209|6211.9|6209.1|6211.4|6208.6|2
1616585500000|2021-03-24 11:31:40|6211.3|6208.5|6212.3|6209.5|6212.3|6209.5|6211.3|6208.5|1
1616585510000|2021-03-24 11:31:50|6211.9|6209.1|6211.3|6208.5|6211.9|6209.1|6211.3|6208.5|1
1616585520000|2021-03-24 11:32:00|6211.8|6209|6212.3|6209.5|6212.8|6210|6211.8|6209|1
1616585530000|2021-03-24 11:32:10|6211.7|6208.9|6208.8|6206|6211.7|6208.9|6207.9|6205.1|19
1616585540000|2021-03-24 11:32:20|6208.9|6206.1|6209.8|6207|6210.4|6207.6|6208.9|6206.1|1
1616585550000|2021-03-24 11:32:30|6209.9|6207.1|6209.8|6207|6210.7|6207.9|6209.8|6207|49
1616585560000|2021-03-24 11:32:40|6209.9|6207.1|6209.9|6207.1|6209.9|6207.1|6209.9|6207.1|64
1616585570000|2021-03-24 11:32:50|6210.9|6208.1|6210.8|6208|6210.9|6208.1|6210.8|6208|12
1616585580000|2021-03-24 11:33:00|6209.8|6207|6209.8|6207|6210.4|6207.6|6209.8|6207|0
1616585590000|2021-03-24 11:33:10|6208.9|6206.1|6208.3|6205.5|6208.9|6206.1|6208.3|6205.5|2
1616585600000|2021-03-24 11:33:20|6208.4|6205.6|6209.4|6206.6|6209.4|6206.6|6207.9|6205.1|1
1616585610000|2021-03-24 11:33:30|6209.8|6207|6208.8|6206|6209.8|6207|6208.3|6205.5|23
1616585620000|2021-03-24 11:33:40|6208.9|6206.1|6211.2|6208.4|6211.3|6208.5|6208.9|6206.1|4
1616585630000|2021-03-24 11:33:50|6211.3|6208.5|6212.8|6210|6213.3|6210.5|6210.7|6207.9|4
1616585640000|2021-03-24 11:34:00|6213.2|6210.4|6215.4|6212.6|6215.4|6212.6|6213.2|6210.4|5
1616585650000|2021-03-24 11:34:10|6215.8|6213|6216.9|6214.1|6216.9|6214.1|6215.8|6213|1
1616585660000|2021-03-24 11:34:20|6217.2|6214.4|6217.5|6214.7|6217.8|6215|6216.9|6214.1|30
1616585670000|2021-03-24 11:34:30|6218.3|6215.5|6218.9|6216.1|6218.9|6216.1|6218.3|6215.5|1
1616585680000|2021-03-24 11:34:40|6218.8|6216|6218.9|6216.1|6219.4|6216.6|6218.8|6216|3
1616585690000|2021-03-24 11:34:50|6218.8|6216|6218.9|6216.1|6218.9|6216.1|6218.8|6216|2
1616585700000|2021-03-24 11:35:00|6218.3|6215.5|6217.9|6215.1|6218.4|6215.6|6217.9|6215.1|4
1616585710000|2021-03-24 11:35:10|6218.3|6215.5|6217.2|6214.4|6218.3|6215.5|6216.7|6213.9|29
1616585720000|2021-03-24 11:35:20|6217.3|6214.5|6217.7|6214.9|6217.8|6215|6216.8|6214|4
1616585730000|2021-03-24 11:35:30|6217.2|6214.4|6216.7|6213.9|6217.2|6214.4|6216.7|6213.9|0
1616585740000|2021-03-24 11:35:40|6216.8|6214|6216.3|6213.5|6216.8|6214|6215.7|6212.9|2
1616585750000|2021-03-24 11:35:50|6216.7|6213.9|6216.7|6213.9|6216.9|6214.1|6216.7|6213.9|5
1616585760000|2021-03-24 11:36:00|6216.3|6213.5|6217.7|6214.9|6218.2|6215.4|6216.3|6213.5|8
1616585770000|2021-03-24 11:36:10|6217.8|6215|6218.2|6215.4|6218.3|6215.5|6217.8|6215|0
1616585780000|2021-03-24 11:36:20|6218.3|6215.5|6214.8|6212|6218.3|6215.5|6214.7|6211.9|5
1616585790000|2021-03-24 11:36:30|6214.7|6211.9|6215.2|6212.4|6215.3|6212.5|6213.8|6211|1
1616585800000|2021-03-24 11:36:40|6215.3|6212.5|6216.3|6213.5|6216.4|6213.6|6215.2|6212.4|0
1616585810000|2021-03-24 11:36:50|6216.2|6213.4|6213.7|6210.9|6216.2|6213.4|6213.7|6210.9|2
1616585820000|2021-03-24 11:37:00|6213.8|6211|6215.8|6213|6215.8|6213|6213.8|6211|3
1616585830000|2021-03-24 11:37:10|6215.7|6212.9|6216.2|6213.4|6216.2|6213.4|6215.7|6212.9|1
1616585840000|2021-03-24 11:37:20|6215.7|6212.9|6216.2|6213.4|6216.2|6213.4|6215.7|6212.9|0
1616585850000|2021-03-24 11:37:30|6216.7|6213.9|6215.8|6213|6217.7|6214.9|6215.3|6212.5|16
1616585860000|2021-03-24 11:37:40|6216.3|6213.5|6214.8|6212|6216.8|6214|6214.3|6211.5|24
1616585870000|2021-03-24 11:37:50|6215.3|6212.5|6215.4|6212.6|6215.8|6213|6213.7|6210.9|16
1616585880000|2021-03-24 11:38:00|6215.3|6212.5|6207.8|6205|6215.4|6212.6|6207.7|6204.9|68
1616585890000|2021-03-24 11:38:10|6207.2|6204.4|6205.2|6202.4|6207.2|6204.4|6204.2|6201.4|32
1616585900000|2021-03-24 11:38:20|6205.3|6202.5|6205.2|6202.4|6207.3|6204.5|6205.2|6202.4|23
1616585910000|2021-03-24 11:38:30|6204.7|6201.9|6205.3|6202.5|6205.3|6202.5|6204.2|6201.4|5
1616585920000|2021-03-24 11:38:40|6206.2|6203.4|6205.7|6202.9|6206.3|6203.5|6205.7|6202.9|27
1616585930000|2021-03-24 11:38:50|6206.1|6203.3|6207.7|6204.9|6209.2|6206.4|6206.1|6203.3|23
1616585940000|2021-03-24 11:39:00|6207.8|6205|6208.2|6205.4|6209.8|6207|6207.8|6205|48
1616585950000|2021-03-24 11:39:10|6208.4|6205.6|6208.2|6205.4|6209.2|6206.4|6208.2|6205.4|0
1616585960000|2021-03-24 11:39:20|6207.7|6204.9|6207.2|6204.4|6208.2|6205.4|6206.7|6203.9|3
1616585970000|2021-03-24 11:39:30|6207.7|6204.9|6208.2|6205.4|6209.7|6206.9|6207.7|6204.9|0
1616585980000|2021-03-24 11:39:40|6209.2|6206.4|6207.7|6204.9|6209.2|6206.4|6207.7|6204.9|4
1616585990000|2021-03-24 11:39:50|6207.2|6204.4|6208.8|6206|6208.8|6206|6207.2|6204.4|54
1616586000000|2021-03-24 11:40:00|||||||||70
1616586010000|2021-03-24 11:40:10|6208.2|6205.4|6208.2|6205.4|6208.2|6205.4|6208.2|6205.4|31
1616586020000|2021-03-24 11:40:20|6207.7|6204.9|6208.2|6205.4|6208.2|6205.4|6207.2|6204.4|1
1616586030000|2021-03-24 11:40:30|6207.7|6204.9|6208.2|6205.4|6208.8|6206|6207.7|6204.9|10
1616586040000|2021-03-24 11:40:40|6207.7|6204.9|6208.2|6205.4|6208.2|6205.4|6207.7|6204.9|0
1616586050000|2021-03-24 11:40:50|6207.7|6204.9|6207.7|6204.9|6207.7|6204.9|6207.7|6204.9|35
1616586060000|2021-03-24 11:41:00|6207.8|6205|6208.7|6205.9|6208.8|6206|6207.8|6205|2
1616586070000|2021-03-24 11:41:10|6208.2|6205.4|6208.2|6205.4|6208.2|6205.4|6208.2|6205.4|0
1616586080000|2021-03-24 11:41:20|6208.4|6205.6|6210.7|6207.9|6210.8|6208|6208.4|6205.6|1
1616586090000|2021-03-24 11:41:30|6210.8|6208|6212.7|6209.9|6213.2|6210.4|6210.8|6208|1
1616586100000|2021-03-24 11:41:40|6212.3|6209.5|6213.3|6210.5|6213.3|6210.5|6212.3|6209.5|0
1616586110000|2021-03-24 11:41:50|6213.8|6211|6215.2|6212.4|6215.2|6212.4|6213.8|6211|1
1616586120000|2021-03-24 11:42:00|6215.3|6212.5|6215.7|6212.9|6216.4|6213.6|6214.7|6211.9|35
1616586130000|2021-03-24 11:42:10|6216.2|6213.4|6217.2|6214.4|6217.8|6215|6215.8|6213|4
1616586140000|2021-03-24 11:42:20|6217.3|6214.5|6216.3|6213.5|6217.7|6214.9|6216.2|6213.4|2
1616586150000|2021-03-24 11:42:30|6216.2|6213.4|6216.7|6213.9|6216.8|6214|6216.2|6213.4|0
1616586160000|2021-03-24 11:42:40|6216.3|6213.5|6216.3|6213.5|6216.3|6213.5|6216.3|6213.5|0
1616586170000|2021-03-24 11:42:50|6215.7|6212.9|6214.3|6211.5|6215.7|6212.9|6213.4|6210.6|12
1616586180000|2021-03-24 11:43:00|6214.2|6211.4|6213.8|6211|6214.2|6211.4|6212.7|6209.9|14
1616586190000|2021-03-24 11:43:10|6213.7|6210.9|6213.7|6210.9|6214.2|6211.4|6213.7|6210.9|0
1616586200000|2021-03-24 11:43:20|6213.8|6211|6213.8|6211|6213.8|6211|6213.7|6210.9|1
1616586210000|2021-03-24 11:43:30|6213.7|6210.9|6213.8|6211|6214.2|6211.4|6213.6|6210.8|3
1616586220000|2021-03-24 11:43:40|6214.2|6211.4|6211.7|6208.9|6214.2|6211.4|6211.7|6208.9|3
1616586230000|2021-03-24 11:43:50|6210.7|6207.9|6212.2|6209.4|6212.7|6209.9|6210.7|6207.9|7
1616586240000|2021-03-24 11:44:00|6211.7|6208.9|6214.7|6211.9|6214.7|6211.9|6211.7|6208.9|3
1616586250000|2021-03-24 11:44:10|6215.2|6212.4|6214.2|6211.4|6215.2|6212.4|6214.2|6211.4|21
1616586260000|2021-03-24 11:44:20|6213.8|6211|6214.7|6211.9|6214.7|6211.9|6213.7|6210.9|0
1616586270000|2021-03-24 11:44:30|6214.9|6212.1|6215.7|6212.9|6215.8|6213|6214.9|6212.1|0
1616586280000|2021-03-24 11:44:40|6215.2|6212.4|6215.7|6212.9|6216.3|6213.5|6214.7|6211.9|15
1616586290000|2021-03-24 11:44:50|6215.8|6213|6214.2|6211.4|6216.7|6213.9|6214.2|6211.4|0
1616586300000|2021-03-24 11:45:00|6214.3|6211.5|6216.3|6213.5|6216.3|6213.5|6214.3|6211.5|1
1616586310000|2021-03-24 11:45:10|6216.8|6214|6216.8|6214|6216.8|6214|6216.7|6213.9|0
1616586320000|2021-03-24 11:45:20|6215.8|6213|6215.8|6213|6215.8|6213|6215.8|6213|1
1616586330000|2021-03-24 11:45:30|6215.7|6212.9|6215.7|6212.9|6215.8|6213|6215.7|6212.9|0
1616586340000|2021-03-24 11:45:40|6215.2|6212.4|6215.3|6212.5|6215.3|6212.5|6215.2|6212.4|1
1616586350000|2021-03-24 11:45:50|6215.2|6212.4|6215.2|6212.4|6216.2|6213.4|6215.2|6212.4|1
1616586360000|2021-03-24 11:46:00|6215.7|6212.9|6215.2|6212.4|6215.7|6212.9|6213.7|6210.9|10
1616586370000|2021-03-24 11:46:10|6215.3|6212.5|6216.7|6213.9|6218.2|6215.4|6215.2|6212.4|16
1616586380000|2021-03-24 11:46:20|6216.2|6213.4|6216.7|6213.9|6216.7|6213.9|6216.2|6213.4|0
1616586390000|2021-03-24 11:46:30|||||||||2
1616586400000|2021-03-24 11:46:40|6216.3|6213.5|6213.7|6210.9|6216.3|6213.5|6211.3|6208.5|18
1616586410000|2021-03-24 11:46:50|6213.8|6211|6214.3|6211.5|6214.3|6211.5|6212.8|6210|12
1616586420000|2021-03-24 11:47:00|6214.8|6212|6214.7|6211.9|6214.8|6212|6214.7|6211.9|4
1616586430000|2021-03-24 11:47:10|6214.8|6212|6214.8|6212|6215.7|6212.9|6214.2|6211.4|1
1616586440000|2021-03-24 11:47:20|6215.8|6213|6217.2|6214.4|6217.2|6214.4|6215.8|6213|5
1616586450000|2021-03-24 11:47:30|6218.9|6216.1|6218.4|6215.6|6218.9|6216.1|6218.3|6215.5|14
1616586460000|2021-03-24 11:47:40|6218.8|6216|6218.3|6215.5|6218.8|6216|6218.3|6215.5|2
1616586470000|2021-03-24 11:47:50|6218.4|6215.6|6217.3|6214.5|6218.4|6215.6|6216.8|6214|14
1616586480000|2021-03-24 11:48:00|6217.7|6214.9|6218.3|6215.5|6218.3|6215.5|6217.7|6214.9|3
1616586490000|2021-03-24 11:48:10|6218.4|6215.6|6218.8|6216|6218.8|6216|6218.3|6215.5|3
1616586500000|2021-03-24 11:48:20|6219.8|6217|6218.8|6216|6219.8|6217|6218.8|6216|5
1616586510000|2021-03-24 11:48:30|6218.9|6216.1|6220.8|6218|6220.9|6218.1|6218.8|6216|9
1616586520000|2021-03-24 11:48:40|6220.9|6218.1|6220.9|6218.1|6222.8|6220|6220.8|6218|12
1616586530000|2021-03-24 11:48:50|6220.3|6217.5|6222.3|6219.5|6222.3|6219.5|6220.3|6217.5|9
1616586540000|2021-03-24 11:49:00|6222.2|6219.4|6219.3|6216.5|6222.2|6219.4|6219.3|6216.5|10
1616586550000|2021-03-24 11:49:10|6219.2|6216.4|6220.2|6217.4|6220.3|6217.5|6218.7|6215.9|0
1616586560000|2021-03-24 11:49:20|6219.7|6216.9|6219.7|6216.9|6219.7|6216.9|6219.7|6216.9|0
1616586570000|2021-03-24 11:49:30|6220.7|6217.9|6220.7|6217.9|6221.4|6218.6|6220.7|6217.9|6
1616586580000|2021-03-24 11:49:40|6220.8|6218|6221.2|6218.4|6221.8|6219|6220.8|6218|1
1616586590000|2021-03-24 11:49:50|6220.8|6218|6220.8|6218|6220.8|6218|6220.7|6217.9|0
1616586600000|2021-03-24 11:50:00|6221.7|6218.9|6221.2|6218.4|6221.7|6218.9|6220.7|6217.9|5
1616586610000|2021-03-24 11:50:10|6221.3|6218.5|6220.8|6218|6221.7|6218.9|6220.8|6218|8
1616586620000|2021-03-24 11:50:20|6220.7|6217.9|6220.8|6218|6221.3|6218.5|6220.7|6217.9|1
1616586630000|2021-03-24 11:50:30|6220.7|6217.9|6220.8|6218|6220.8|6218|6220.7|6217.9|5
1616586640000|2021-03-24 11:50:40|6220.9|6218.1|6221.2|6218.4|6221.2|6218.4|6220.8|6218|3
1616586660000|2021-03-24 11:51:00|6221.7|6218.9|6222.9|6220.1|6222.9|6220.1|6221.7|6218.9|20
1616586670000|2021-03-24 11:51:10|6222.8|6220|6222.4|6219.6|6222.8|6220|6221.2|6218.4|5
1616586680000|2021-03-24 11:51:20|6222.7|6219.9|6220.8|6218|6222.7|6219.9|6220.8|6218|9
1616586690000|2021-03-24 11:51:30|6220.9|6218.1|6221.4|6218.6|6221.8|6219|6220.9|6218.1|0
1616586700000|2021-03-24 11:51:40|6221.3|6218.5|6222.9|6220.1|6222.9|6220.1|6221.3|6218.5|0
1616586710000|2021-03-24 11:51:50|6222.3|6219.5|6217.7|6214.9|6222.3|6219.5|6215.3|6212.5|29
1616586720000|2021-03-24 11:52:00|6219.3|6216.5|6219.4|6216.6|6219.4|6216.6|6216.8|6214|8
1616586730000|2021-03-24 11:52:10|6219.7|6216.9|6216.7|6213.9|6219.7|6216.9|6216.7|6213.9|9
1616586740000|2021-03-24 11:52:20|6216.8|6214|6214.7|6211.9|6216.8|6214|6214.7|6211.9|9
1616586750000|2021-03-24 11:52:30|6214.3|6211.5|6215.2|6212.4|6215.7|6212.9|6210.7|6207.9|27
1616586760000|2021-03-24 11:52:40|6214.2|6211.4|6213.3|6210.5|6214.2|6211.4|6213.2|6210.4|0
1616586770000|2021-03-24 11:52:50|6213.7|6210.9|6212.2|6209.4|6213.8|6211|6212.2|6209.4|9
1616586780000|2021-03-24 11:53:00|6211.2|6208.4|6208.8|6206|6211.2|6208.4|6208.7|6205.9|5
1616586790000|2021-03-24 11:53:10|6209.2|6206.4|6203.1|6200.3|6209.2|6206.4|6201.6|6198.3|315
1616586800000|2021-03-24 11:53:20|6201.7|6198.9|6201.6|6198.8|6202.7|6199.9|6201.6|6198.8|20
1616586810000|2021-03-24 11:53:30|6201.7|6198.9|6198.1|6195.3|6202.1|6199.3|6197.2|6194.4|49
1616586820000|2021-03-24 11:53:40|6197|6194.2|6201.7|6198.9|6201.7|6198.9|6197|6194.2|41
1616586830000|2021-03-24 11:53:50|6201.6|6198.8|6199.6|6196.8|6201.7|6198.9|6199.6|6196.8|1
1616586840000|2021-03-24 11:54:00|6199.1|6196.3|6200.7|6197.9|6200.7|6197.9|6198.6|6195.8|134
1616586850000|2021-03-24 11:54:10|6202.2|6199.4|6204.7|6201.9|6204.7|6201.9|6201.7|6198.9|19
1616586860000|2021-03-24 11:54:20|6204.2|6201.4|6208.2|6205.4|6208.7|6205.9|6203.2|6200.4|19
1616586870000|2021-03-24 11:54:30|6207.7|6204.9|6207.5|6204.7|6208.2|6205.4|6205.2|6202.4|90
1616586880000|2021-03-24 11:54:40|6206.6|6203.8|6206.7|6203.9|6206.7|6203.9|6206.6|6203.8|0
1616586890000|2021-03-24 11:54:50|6206.6|6203.8|6204.7|6201.9|6206.6|6203.8|6204.1|6201.3|4
1616586900000|2021-03-24 11:55:00|6204.6|6201.8|6207.1|6204.3|6207.7|6204.9|6204.6|6201.8|11
1616586910000|2021-03-24 11:55:10|6207.2|6204.4|6206.7|6203.9|6207.2|6204.4|6206.6|6203.8|1
1616586920000|2021-03-24 11:55:20|6207.2|6204.4|6207.2|6204.4|6207.2|6204.4|6205.2|6202.4|51
1616586930000|2021-03-24 11:55:30|6206.7|6203.9|6205.7|6202.9|6206.7|6203.9|6205.6|6202.8|22
1616586940000|2021-03-24 11:55:40|6206.2|6203.4|6206.1|6203.3|6206.7|6203.9|6204.2|6201.4|33
1616586950000|2021-03-24 11:55:50|6206.2|6203.4|6206.2|6203.4|6207.7|6204.9|6206.2|6203.4|39
1616586960000|2021-03-24 11:56:00|6206.7|6203.9|6205.6|6202.8|6207.2|6204.4|6205.6|6202.8|40
1616586970000|2021-03-24 11:56:10|6205.2|6202.4|6201.7|6198.9|6205.2|6202.4|6201.7|6198.9|46
1616586980000|2021-03-24 11:56:20|6202.2|6199.4|6202.2|6199.4|6202.7|6199.9|6202.2|6199.4|29
1616586990000|2021-03-24 11:56:30|6202.6|6199.8|6202.7|6199.9|6202.7|6199.9|6202.6|6199.8|1
1616587000000|2021-03-24 11:56:40|6203.9|6201.1|6203.1|6200.3|6204.1|6201.3|6203.1|6200.3|25
1616587010000|2021-03-24 11:56:50|6202.7|6199.9|6202.2|6199.4|6202.8|6199.9|6202.2|6198.8|3
1616587020000|2021-03-24 11:57:00|6202.8|6200|6206.2|6203.4|6206.2|6203.4|6202.8|6200|10
1616587040000|2021-03-24 11:57:20|6207.2|6204.4|6204.6|6201.8|6207.2|6204.4|6204.6|6201.8|2
1616587050000|2021-03-24 11:57:30|6204.2|6201.4|6204.2|6201.4|6204.7|6201.9|6203.7|6200.9|2
1616587060000|2021-03-24 11:57:40|6203.7|6200.9|6203.2|6200.4|6203.7|6200.9|6202.7|6199.9|2
1616587070000|2021-03-24 11:57:50|6204.7|6201.9|6204.2|6201.4|6204.7|6201.9|6204.2|6201.4|6
1616587080000|2021-03-24 11:58:00|6203.2|6200.4|6203.1|6200.3|6203.7|6200.9|6203.1|6200.3|6
1616587090000|2021-03-24 11:58:10|6202.6|6199.8|6200.2|6197.4|6202.7|6199.9|6199.2|6196.4|6
1616587100000|2021-03-24 11:58:20|6199.7|6196.9|6200.2|6197.4|6200.2|6197.4|6199.2|6196.4|12
1616587110000|2021-03-24 11:58:30|6200.6|6197.8|6197.7|6194.9|6200.6|6197.8|6195.7|6192.9|52
1616587120000|2021-03-24 11:58:40|6196.7|6193.9|6196.7|6193.9|6196.7|6193.9|6196.7|6193.9|0
1616587130000|2021-03-24 11:58:50|6197.6|6194.8|6196.7|6193.9|6197.7|6194.9|6196.2|6193.4|5
1616587140000|2021-03-24 11:59:00|6197.1|6194.3|6199.6|6196.8|6199.7|6196.9|6196.7|6193.9|9
1616587150000|2021-03-24 11:59:10|6199.7|6196.9|6199.6|6196.8|6200.7|6197.9|6199.2|6196.4|7
1616587160000|2021-03-24 11:59:20|6199.1|6196.3|6199.5|6196.7|6200.1|6197.3|6199.1|6196.3|0
1616587170000|2021-03-24 11:59:30|6199.1|6196.3|6199.7|6196.9|6200.2|6197.4|6199.1|6196.3|3
1616587180000|2021-03-24 11:59:40|6200.2|6197.4|6197.7|6194.9|6200.2|6197.4|6197.6|6194.8|58
1616587190000|2021-03-24 11:59:50|6198|6195.2|6194.5|6191.7|6198|6195.2|6194.5|6191.7|8
1616587200000|2021-03-24 12:00:00|6194.7|6191.9|6203.5|6200.7|6203.6|6200.8|6194.7|6191.9|71
1616587210000|2021-03-24 12:00:10|6202.7|6199.9|6203.1|6200.3|6205.2|6202.4|6202.7|6199.9|125
1616587220000|2021-03-24 12:00:20|6203.2|6200.4|6205.1|6202.3|6205.1|6202.3|6203.1|6200.3|3
1616587230000|2021-03-24 12:00:30|6204.6|6201.8|6208.7|6205.9|6208.7|6205.9|6204.1|6201.3|5
1616587240000|2021-03-24 12:00:40|6208.6|6205.8|6208.7|6205.9|6208.7|6205.9|6207.6|6204.8|2
1616587250000|2021-03-24 12:00:50|6208.6|6205.8|6205.6|6202.8|6208.7|6205.9|6205.6|6202.8|5
1616587260000|2021-03-24 12:01:00|6205.2|6202.4|6206.7|6203.9|6207.2|6204.4|6205.1|6202.3|8
1616587270000|2021-03-24 12:01:10|6207.2|6204.4|6211.1|6208.3|6211.2|6208.4|6207.1|6204.3|3
1616587280000|2021-03-24 12:01:20|6210.6|6207.8|6210.7|6207.9|6210.7|6207.9|6210.1|6207.3|1
1616587290000|2021-03-24 12:01:30|6210.6|6207.8|6208.7|6205.9|6210.7|6207.9|6208.7|6205.9|1
1616587300000|2021-03-24 12:01:40|6209.7|6206.9|6207.7|6204.9|6209.7|6206.9|6207.1|6204.3|4
1616587310000|2021-03-24 12:01:50|6208.2|6205.4|6209.6|6206.8|6209.7|6206.9|6208.1|6205.3|2
1616587320000|2021-03-24 12:02:00|6209.7|6206.9|6213.7|6210.9|6214.6|6211.8|6209.7|6206.9|11
1616587330000|2021-03-24 12:02:10|6214.1|6211.3|6216.1|6213.3|6217.6|6214.8|6214.1|6211.3|34
1616587340000|2021-03-24 12:02:20|6216.2|6213.4|6215.7|6212.9|6217.2|6214.4|6215.1|6212.3|3
1616587350000|2021-03-24 12:02:30|6215.2|6212.4|6215.1|6212.3|6215.7|6212.9|6214.2|6211.4|6
1616587360000|2021-03-24 12:02:40|6215.2|6212.4|6215.7|6212.9|6215.7|6212.9|6215.1|6212.3|0
1616587370000|2021-03-24 12:02:50|6216.2|6213.4|6215.7|6212.9|6216.2|6213.4|6214.7|6211.9|5
1616587380000|2021-03-24 12:03:00|6215.2|6212.4|6216.2|6213.4|6216.7|6213.9|6215.2|6212.4|0
1616587390000|2021-03-24 12:03:10|6217.6|6214.8|6217.2|6214.4|6217.6|6214.8|6216.7|6213.9|3
1616587400000|2021-03-24 12:03:20|6217.1|6214.3|6218.2|6215.4|6218.2|6215.4|6217.1|6214.3|2
1616587410000|2021-03-24 12:03:30|6218.1|6215.3|6219.3|6216.5|6219.7|6216.9|6217.2|6214.4|28
1616587420000|2021-03-24 12:03:40|6219.8|6217|6221.3|6218.5|6222.2|6219.4|6219.7|6216.9|74
1616587430000|2021-03-24 12:03:50|6221.4|6218.6|6220.3|6217.5|6221.4|6218.6|6220.3|6217.5|10
1616587440000|2021-03-24 12:04:00|6220.4|6217.6|6222.4|6219.6|6222.9|6220.1|6220.3|6217.5|15
1616587450000|2021-03-24 12:04:10|6222.9|6220.1|6222.4|6219.6|6222.9|6220.1|6221.9|6219.1|9
1616587460000|2021-03-24 12:04:20|6222.3|6219.5|6222.4|6219.6|6222.4|6219.6|6221.9|6219.1|0
1616587470000|2021-03-24 12:04:30|6222.9|6220.1|6225.9|6223.1|6226.3|6223.5|6222.9|6220.1|59
1616587480000|2021-03-24 12:04:40|6226.7|6223.9|6226.3|6223.5|6226.9|6224.1|6226.3|6223.5|5
1616587490000|2021-03-24 12:04:50|6226.4|6223.6|6226|6223.2|6226.9|6224.1|6225.4|6222.6|8
1616587500000|2021-03-24 12:05:00|6226.8|6224|6226.5|6223.7|6228.9|6226.1|6226|6223.2|26
1616587510000|2021-03-24 12:05:10|6226.6|6223.8|6226.5|6223.7|6227.1|6224.3|6226.5|6223.7|4
1616587520000|2021-03-24 12:05:20|6226.6|6223.8|6226.1|6223.3|6227|6224.2|6225.5|6222.7|5
1616587530000|2021-03-24 12:05:30|6226.5|6223.7|6226.4|6223.6|6226.5|6223.7|6225.5|6222.7|1
1616587540000|2021-03-24 12:05:40|6226|6223.2|6226|6223.2|6226|6223.2|6226|6223.2|0
1616587550000|2021-03-24 12:05:50|6225.6|6222.8|6225|6222.2|6226|6223.2|6225|6222.2|6
1616587560000|2021-03-24 12:06:00|6224.9|6222.1|6223.5|6220.7|6224.9|6222.1|6222.1|6219.3|30
1616587570000|2021-03-24 12:06:10|6223.6|6220.8|6221.9|6219.1|6223.6|6220.8|6220.5|6217.7|48
1616587580000|2021-03-24 12:06:20|6222|6219.2|6223|6220.2|6224.1|6221.3|6222|6219.2|20
1616587590000|2021-03-24 12:06:30|6222.9|6220.1|6223|6220.2|6223.5|6220.7|6222.4|6219.6|0
1616587600000|2021-03-24 12:06:40|6222.9|6220.1|6222.9|6220.1|6223.5|6220.7|6222.9|6220.1|0
1616587610000|2021-03-24 12:06:50|6222.8|6220|6219.4|6216.6|6222.8|6220|6217.8|6215|22
1616587620000|2021-03-24 12:07:00|6218.9|6216.1|6218.3|6215.5|6219|6216.2|6218.3|6215.5|24
1616587630000|2021-03-24 12:07:10|6217.9|6215.1|6217.9|6215.1|6217.9|6215.1|6216.8|6214|6
1616587640000|2021-03-24 12:07:20|6217.8|6215|6218.4|6215.6|6218.9|6216.1|6217.4|6214.6|1
1616587660000|2021-03-24 12:07:40|6218.3|6215.5|6218.9|6216.1|6218.9|6216.1|6217.9|6215.1|4
1616587670000|2021-03-24 12:07:50|6219|6216.2|6217.8|6215|6220|6217.2|6217.2|6214.4|111
1616587680000|2021-03-24 12:08:00|6217.9|6215.1|6215.8|6213|6218.3|6215.5|6215.8|6213|5
1616587690000|2021-03-24 12:08:10|6215.7|6212.9|6215.3|6212.5|6216.8|6214|6215.3|6212.5|13
1616587700000|2021-03-24 12:08:20|6215.2|6212.4|6216.2|6213.4|6216.3|6213.5|6214.9|6212.1|20
1616587710000|2021-03-24 12:08:30|6215.8|6213|6215.9|6213.1|6216.9|6214.1|6215.3|6212.5|5
1616587720000|2021-03-24 12:08:40|6216.3|6213.5|6215.8|6213|6216.8|6214|6215.8|6213|2
1616587730000|2021-03-24 12:08:50|6216.3|6213.5|6217.7|6214.9|6217.9|6215.1|6215.4|6212.6|12
1616587740000|2021-03-24 12:09:00|6217.3|6214.5|6216.9|6214.1|6218.8|6216|6216.8|6214|7
1616587750000|2021-03-24 12:09:10|6216.3|6213.5|6216.8|6214|6216.9|6214.1|6215.9|6213.1|4
1616587760000|2021-03-24 12:09:20|6216.9|6214.1|6216.9|6214.1|6217.8|6215|6215.9|6213.1|1
1616587770000|2021-03-24 12:09:30|6217|6214.2|6217.9|6215.1|6219.4|6216.6|6217|6214.2|14
1616587780000|2021-03-24 12:09:40|6217.8|6215|6218.4|6215.6|6218.9|6216.1|6216.9|6214.1|4
1616587790000|2021-03-24 12:09:50|6218.3|6215.5|6216.8|6214|6218.3|6215.5|6216.4|6213.6|6
1616587800000|2021-03-24 12:10:00|6216.3|6213.5|6216.9|6214.1|6216.9|6214.1|6215.3|6212.5|0
1616587810000|2021-03-24 12:10:10|6216.8|6214|6216.9|6214.1|6216.9|6214.1|6216.8|6214|0
1616587820000|2021-03-24 12:10:20|6217.8|6215|6217.4|6214.6|6217.8|6215|6216.4|6212.9|15
1616587830000|2021-03-24 12:10:30|6216.3|6213.5|6215.3|6212.5|6216.3|6213.5|6215.3|6212.5|10
1616587840000|2021-03-24 12:10:40|6214.9|6212.1|6211.7|6208.9|6214.9|6212.1|6211.7|6208.9|23
1616587850000|2021-03-24 12:10:50|6211.8|6209|6212.3|6209.5|6212.4|6209.6|6211.3|6208.5|7
1616587860000|2021-03-24 12:11:00|6211.9|6209.1|6207.9|6205.1|6211.9|6209.1|6207.9|6205.1|285
1616587870000|2021-03-24 12:11:10|6207.4|6204.6|6211.8|6209|6212.9|6210.1|6207.4|6204.6|52
1616587880000|2021-03-24 12:11:20|6211.9|6209.1|6212.9|6210.1|6214.9|6212.1|6211.7|6208.9|220
1616587890000|2021-03-24 12:11:30|6213|6210.2|6213|6210.2|6213|6210.2|6212.8|6210|0
1616587900000|2021-03-24 12:11:40|6213.4|6210.6|6214.8|6212|6214.9|6212.1|6213.4|6210.6|61
1616587910000|2021-03-24 12:11:50|6214.9|6212.1|6213.9|6211.1|6215.3|6212.5|6212.4|6209.6|5
1616587920000|2021-03-24 12:12:00|6213.5|6210.7|6218.9|6216.1|6219|6216.2|6213.4|6210.6|10
1616587930000|2021-03-24 12:12:10|6218.4|6215.6|6216.4|6213.6|6218.4|6215.6|6216.4|6213.6|2
1616587940000|2021-03-24 12:12:20|6215.9|6213.1|6214.5|6211.7|6215.9|6213.1|6214.4|6211.6|0
1616587950000|2021-03-24 12:12:30|6214.9|6212.1|6213.5|6210.7|6215.9|6213.1|6213.5|6210.7|4
1616587960000|2021-03-24 12:12:40|6214|6211.2|6213.5|6210.7|6214|6211.2|6213.1|6210.3|0
1616587970000|2021-03-24 12:12:50|6214|6211.2|6214.9|6212.1|6216.4|6213.6|6214|6211.2|7
1616587980000|2021-03-24 12:13:00|6214.8|6212|6214.4|6211.6|6214.8|6212|6213.5|6210.7|505
1616587990000|2021-03-24 12:13:10|6214|6211.2|6215.5|6212.7|6215.5|6212.7|6214|6211.2|4
1616588000000|2021-03-24 12:13:20|6215.4|6212.6|6215.4|6212.6|6215.4|6212.6|6215.4|6212.6|1
1616588010000|2021-03-24 12:13:30|6214.8|6212|6214.4|6211.6|6215|6212.2|6214.3|6211.5|0
1616588020000|2021-03-24 12:13:40|6214.3|6211.5|6216.4|6213.6|6217|6214.2|6213.4|6210.6|59
1616588030000|2021-03-24 12:13:50|6218|6215.2|6221|6218.2|6221.6|6218.8|6217.5|6214.7|135
1616588040000|2021-03-24 12:14:00|6221.1|6218.3|6223|6220.2|6223.1|6220.3|6221.1|6218.3|2
1616588050000|2021-03-24 12:14:10|6223.1|6220.3|6222.5|6219.7|6223.1|6220.3|6222.5|6219.7|108
1616588060000|2021-03-24 12:14:20|6221.9|6219.1|6222.6|6219.8|6223.1|6220.3|6221.1|6218.3|93
1616588070000|2021-03-24 12:14:30|6223.1|6220.3|6223.5|6220.7|6224.1|6221.3|6223|6220.2|6
1616588080000|2021-03-24 12:14:40|6223.1|6220.3|6223|6220.2|6223.5|6220.7|6222.5|6219.7|8
1616588090000|2021-03-24 12:14:50|6223.1|6220.3|6222.1|6219.3|6223.1|6220.3|6221.9|6219.1|1
1616588100000|2021-03-24 12:15:00|6222.5|6219.7|6222|6219.2|6223|6220.2|6222|6219.2|8
1616588110000|2021-03-24 12:15:10|6220.9|6218.1|6219|6216.2|6220.9|6218.1|6218.9|6216.1|25
1616588120000|2021-03-24 12:15:20|6219.9|6217.1|6218.4|6215.6|6219.9|6217.1|6218.4|6215.6|1
1616588130000|2021-03-24 12:15:30|6218.5|6215.7|6219.8|6217|6219.9|6217.1|6218.4|6215.6|3
1616588140000|2021-03-24 12:15:40|6219.5|6216.7|6219.8|6217|6219.9|6217.1|6218.4|6215.6|3
1616588150000|2021-03-24 12:15:50|6219.9|6217.1|6220|6217.2|6220|6217.2|6219.4|6216.6|1
1616588160000|2021-03-24 12:16:00|6220.4|6217.6|6222.5|6219.7|6222.5|6219.7|6219.4|6216.6|2
1616588170000|2021-03-24 12:16:10|6223.3|6220.5|6223|6220.2|6223.9|6221.1|6223|6220.2|8
1616588180000|2021-03-24 12:16:20|6223.2|6220.4|6224.7|6221.9|6224.7|6221.9|6223.2|6220.4|31
1616588190000|2021-03-24 12:16:30|6225.5|6222.7|6223.9|6221.1|6225.5|6222.7|6223.9|6221.1|1
1616588200000|2021-03-24 12:16:40|6223.5|6220.7|6223.5|6220.7|6223.6|6220.8|6222.7|6219.9|13
1616588210000|2021-03-24 12:16:50|6223.1|6220.3|6223.6|6220.8|6223.6|6220.8|6222.6|6219.8|4
1616588220000|2021-03-24 12:17:00|6224.6|6221.8|6224|6221.2|6225.5|6222.7|6224|6221.2|0
1616588230000|2021-03-24 12:17:10|6224.1|6221.3|6226.5|6223.7|6226.5|6223.7|6224|6221.2|5
1616588240000|2021-03-24 12:17:20|6226.4|6223.6|6226.5|6223.7|6227.1|6224.3|6226|6223.2|6
1616588250000|2021-03-24 12:17:30|6226|6223.2|6226|6223.2|6226|6223.2|6226|6223.2|1
1616588260000|2021-03-24 12:17:40|6225.5|6222.7|6225.4|6222.6|6225.9|6223.1|6224.6|6221.8|2
1616588270000|2021-03-24 12:17:50|6225.3|6222.5|6222.9|6220.1|6225.3|6222.5|6222.4|6219.6|108
1616588280000|2021-03-24 12:18:00|6223.3|6220.5|6221.5|6218.7|6225.5|6222.7|6221.5|6218.7|18
1616588290000|2021-03-24 12:18:10|6222.9|6220.1|6222.5|6219.7|6223.8|6221|6222.5|6219.7|5
1616588300000|2021-03-24 12:18:20|6222.6|6219.8|6221.5|6218.7|6222.6|6219.8|6221.5|6218.7|7
1616588310000|2021-03-24 12:18:30|6222.1|6219.3|6222.5|6219.7|6223|6220.2|6222.1|6219.3|0
1616588320000|2021-03-24 12:18:40|6223|6220.2|6223.1|6220.3|6224.5|6221.7|6222.6|6219.8|11
1616588330000|2021-03-24 12:18:50|6223.4|6220.6|6222|6219.2|6223.4|6220.6|6221.5|6218.7|7
1616588340000|2021-03-24 12:19:00|6222.1|6219.3|6222.5|6219.7|6222.9|6220.1|6222.1|6219.3|0
1616588350000|2021-03-24 12:19:10|6223.1|6220.3|6222.6|6219.8|6224.4|6221.6|6222.4|6219.6|11
1616588360000|2021-03-24 12:19:20|6222.5|6219.7|6220.5|6217.7|6222.5|6219.7|6220.5|6217.7|0
1616588370000|2021-03-24 12:19:30|6220.9|6218.1|6222|6219.2|6222.1|6219.3|6220.5|6217.7|3
1616588380000|2021-03-24 12:19:40|6221.5|6218.7|6219.6|6216.8|6221.6|6218.8|6219.6|6216.8|3
1616588390000|2021-03-24 12:19:50|6219.9|6217.1|6218.9|6216.1|6219.9|6217.1|6218.9|6216.1|0
1616588400000|2021-03-24 12:20:00|6219.1|6216.3|6221|6218.2|6221.1|6218.3|6219.1|6216.3|4
1616588410000|2021-03-24 12:20:10|6221.1|6218.3|6220.9|6218.1|6222.5|6219.7|6220.9|6218.1|5
1616588420000|2021-03-24 12:20:20|6221.1|6218.3|6221.5|6218.7|6221.9|6219.1|6221|6218.2|2
1616588430000|2021-03-24 12:20:30|6222.1|6219.3|6222|6219.2|6223.4|6220.6|6222|6219.2|4
1616588440000|2021-03-24 12:20:40|6222.5|6219.7|6224|6221.2|6225|6222.2|6222.5|6219.7|18
1616588450000|2021-03-24 12:20:50|6223.9|6221.1|6223.6|6220.8|6225|6222.2|6223.6|6220.8|8
1616588460000|2021-03-24 12:21:00|6224|6221.2|6223.9|6221.1|6224|6221.2|6223.5|6220.7|0
1616588470000|2021-03-24 12:21:10|6223.8|6221|6222|6219.2|6223.9|6221.1|6221.4|6218.6|2
1616588480000|2021-03-24 12:21:20|6221.8|6219|6221.5|6218.7|6221.8|6219|6220|6217.2|0
1616588490000|2021-03-24 12:21:30|6221.4|6218.6|6221.5|6218.7|6221.5|6218.7|6220.5|6217.7|4
1616588500000|2021-03-24 12:21:40|6221.9|6219.1|6224.5|6221.7|6224.5|6221.7|6221.1|6218.3|10
1616588510000|2021-03-24 12:21:50|6224.9|6222.1|6227.5|6224.7|6227.5|6224.7|6224.9|6222.1|27
1616588520000|2021-03-24 12:22:00|6227.1|6224.3|6228.6|6225.8|6228.7|6225.9|6226.6|6223.8|16
1616588530000|2021-03-24 12:22:10|6229.1|6226.3|6229.5|6226.7|6229.6|6226.8|6228.1|6225.3|15
1616588540000|2021-03-24 12:22:20|6229.4|6226.6|6225|6222.2|6229.4|6226.6|6224.4|6221.6|14
1616588550000|2021-03-24 12:22:30|6224.9|6222.1|6227|6224.2|6227|6224.2|6224.6|6221.8|2
1616588560000|2021-03-24 12:22:40|6225.9|6223.1|6223|6220.2|6225.9|6223.1|6222|6219.2|23
1616588570000|2021-03-24 12:22:50|6222.9|6220.1|6226.4|6223.6|6227.5|6224.7|6222.5|6219.7|229
1616588580000|2021-03-24 12:23:00|6225.6|6222.8|6226.6|6223.8|6228.5|6225.7|6225.6|6222.8|7
1616588590000|2021-03-24 12:23:10|6227|6224.2|6229|6226.2|6229.1|6226.3|6227|6224.2|4
1616588600000|2021-03-24 12:23:20|6227.6|6224.8|6227|6224.2|6227.6|6224.8|6226.4|6223.6|10
1616588610000|2021-03-24 12:23:30|6227.5|6224.7|6226.5|6223.7|6227.5|6224.7|6226.5|6223.7|1
1616588620000|2021-03-24 12:23:40|6226.9|6224.1|6228.1|6225.3|6228.1|6225.3|6226.9|6224.1|3
1616588630000|2021-03-24 12:23:50|6228.5|6225.7|6228.5|6225.7|6229.1|6226.3|6228|6225.2|4
1616588640000|2021-03-24 12:24:00|6229.1|6226.3|6231|6228.2|6231.5|6228.7|6229|6226.2|47
1616588650000|2021-03-24 12:24:10|6231.1|6228.3|6232.5|6229.7|6233.5|6230.7|6231.1|6228.3|8
1616588660000|2021-03-24 12:24:20|6232|6229.2|6232|6229.2|6232.5|6229.7|6231.9|6229.1|8
1616588670000|2021-03-24 12:24:30|6231.9|6229.1|6232.1|6229.3|6232.1|6229.3|6231.5|6228.7|14
1616588680000|2021-03-24 12:24:40|6232|6229.2|6234|6231.2|6234|6231.2|6232|6229.2|67
1616588690000|2021-03-24 12:24:50|6234.1|6231.3|6233|6230.2|6234.1|6231.3|6232.6|6229.8|39
1616588700000|2021-03-24 12:25:00|6232.1|6229.3|6233|6230.2|6233.4|6230.6|6231.5|6228.7|80
1616588710000|2021-03-24 12:25:10|6233.1|6230.3|6233.1|6230.3|6234.1|6231.3|6233|6230.2|5
1616588720000|2021-03-24 12:25:20|6233.5|6230.7|6234.1|6231.3|6234.1|6231.3|6232.6|6229.8|15
1616588730000|2021-03-24 12:25:30|6233.6|6230.8|6234.1|6231.3|6234.1|6231.3|6233.6|6230.8|4
1616588740000|2021-03-24 12:25:40|6235.1|6232.3|6239|6236.2|6239.1|6236.3|6235.1|6232.3|99
1616588750000|2021-03-24 12:25:50|6238.5|6235.7|6237|6234.2|6238.6|6235.8|6237|6234.2|17
1616588760000|2021-03-24 12:26:00|6237.1|6234.3|6237|6234.2|6237.6|6234.8|6236.5|6233.7|4
1616588770000|2021-03-24 12:26:10|6237.1|6234.3|6238.5|6235.7|6238.6|6235.8|6237|6234.2|6
1616588780000|2021-03-24 12:26:20|6238|6235.2|6238.1|6235.3|6238.2|6235.4|6237.4|6234.6|0
1616588790000|2021-03-24 12:26:30|6238.2|6235.4|6238.6|6235.8|6238.6|6235.8|6238.2|6235.4|8
1616588800000|2021-03-24 12:26:40|6239|6236.2|6239|6236.2|6239.1|6236.3|6238.6|6235.8|4
1616588810000|2021-03-24 12:26:50|6239.1|6236.3|6239.1|6236.3|6239.1|6236.3|6239.1|6236.3|8
1616588820000|2021-03-24 12:27:00|6238.1|6235.3|6237.6|6234.8|6238.6|6235.8|6237.5|6234.7|10
1616588830000|2021-03-24 12:27:10|6238.1|6235.3|6238.1|6235.3|6239.1|6236.3|6238.1|6235.3|15
1616588840000|2021-03-24 12:27:20|6238.5|6235.7|6238.1|6235.3|6239.1|6236.3|6238.1|6235.3|12
1616588850000|2021-03-24 12:27:30|6238.5|6235.7|6238.6|6235.8|6239.1|6236.3|6238|6235.2|17
1616588860000|2021-03-24 12:27:40|6238.5|6235.7|6237.6|6234.8|6238.6|6235.8|6237|6234.2|6
1616588870000|2021-03-24 12:27:50|6238.6|6235.8|6243.1|6240.3|6243.1|6240.3|6238.5|6235.7|79
1616588880000|2021-03-24 12:28:00|6243.6|6240.8|6243.1|6240.3|6243.6|6240.8|6242.6|6239.8|46
1616588890000|2021-03-24 12:28:10|6242.1|6239.3|6245|6242.2|6245.5|6242.7|6242.1|6239.3|47
1616588900000|2021-03-24 12:28:20|6245.5|6242.7|6248.7|6245.9|6248.7|6245.9|6244.9|6242.1|466
1616588910000|2021-03-24 12:28:30|6249.1|6246.3|6249.1|6246.3|6252.7|6249.9|6249.1|6246.3|198
1616588920000|2021-03-24 12:28:40|6248.2|6245.4|6248.2|6245.4|6248.2|6245.4|6247.1|6244.3|11
1616588930000|2021-03-24 12:28:50|6249.7|6246.9|6248.2|6245.4|6249.7|6246.9|6248.2|6245.4|41
1616588940000|2021-03-24 12:29:00|6248.7|6245.9|6248.6|6245.8|6248.7|6245.9|6247.1|6244.3|16
1616588950000|2021-03-24 12:29:10|6247.8|6245|6248.7|6245.9|6248.7|6245.9|6247.7|6244.9|4
1616588960000|2021-03-24 12:29:20|6248.2|6245.4|6252.1|6249.3|6252.2|6249.4|6247.2|6244.4|40
1616588970000|2021-03-24 12:29:30|6251.2|6248.4|6250.2|6247.4|6251.2|6248.4|6250.2|6247.4|11
1616588980000|2021-03-24 12:29:40|6249.7|6246.9|6250.3|6247.5|6250.3|6247.5|6249.7|6246.9|2
1616588990000|2021-03-24 12:29:50|6251.2|6248.4|6251.2|6248.4|6251.2|6248.4|6250.7|6247.9|2
1616589000000|2021-03-24 12:30:00|6252.1|6249.3|6252.2|6249.4|6252.2|6249.4|6252.1|6249.3|2
1616589010000|2021-03-24 12:30:10|6252.3|6249.5|6255.7|6252.9|6256.5|6253.4|6251.2|6246.5|126
1616589020000|2021-03-24 12:30:20|6255.2|6252.4|6249.1|6246.3|6255.7|6252.9|6248.7|6245.9|19
1616589030000|2021-03-24 12:30:30|6248.7|6245.9|6244.7|6241.9|6248.7|6245.9|6244.2|6241.4|43
1616589040000|2021-03-24 12:30:40|6245.2|6242.4|6249.6|6246.8|6250.2|6247.4|6245.2|6242.4|62
1616589050000|2021-03-24 12:30:50|6248.7|6245.9|6244.8|6242|6248.7|6245.9|6243.7|6240.9|7
1616589060000|2021-03-24 12:31:00|6245.2|6242.4|6250.7|6247.9|6253.1|6250.3|6244.2|6241.4|199
1616589070000|2021-03-24 12:31:10|6251.2|6248.4|6250.1|6247.3|6251.7|6248.9|6249.6|6246.8|17
1616589080000|2021-03-24 12:31:20|6250.2|6247.4|6249.2|6246.4|6250.5|6247.7|6248.6|6245.8|3
1616589090000|2021-03-24 12:31:30|6249.1|6246.3|6246.6|6243.8|6249.1|6246.3|6246.1|6243.3|13
1616589100000|2021-03-24 12:31:40|6246.5|6243.7|6248|6245.2|6248.6|6245.8|6245.9|6243.1|17
1616589110000|2021-03-24 12:31:50|6248.6|6245.8|6247|6244.2|6248.6|6245.8|6246|6243.2|13
1616589120000|2021-03-24 12:32:00|6246.6|6243.8|6248.1|6245.3|6248.1|6245.3|6246.5|6243.7|13
1616589130000|2021-03-24 12:32:10|6248.6|6245.8|6248.6|6245.8|6249.1|6246.3|6248.1|6245.3|4
1616589140000|2021-03-24 12:32:20|6247.6|6244.8|6251.7|6248.9|6252.2|6249.4|6247.6|6244.8|18
1616589150000|2021-03-24 12:32:30|6252.1|6249.3|6251.1|6248.3|6252.1|6249.3|6250.6|6247.8|4
1616589170000|2021-03-24 12:32:50|6252.2|6249.4|6255.1|6252.3|6256.1|6253.3|6252.1|6249.3|6
1616589180000|2021-03-24 12:33:00|6254.2|6251.4|6251.6|6248.8|6254.2|6251.4|6251.6|6248.8|10
1616589190000|2021-03-24 12:33:10|6251.1|6248.3|6251.1|6248.3|6251.5|6248.7|6250.6|6247.8|0
1616589200000|2021-03-24 12:33:20|6250.9|6248.1|6251.7|6248.9|6252.7|6249.9|6250.2|6247.3|79
1616589210000|2021-03-24 12:33:30|6251.6|6248.8|6249.7|6246.9|6251.7|6248.9|6249.1|6246.3|7
1616589220000|2021-03-24 12:33:40|6250.1|6247.3|6250.1|6247.3|6252.7|6249.9|6249.6|6246.8|301
1616589230000|2021-03-24 12:33:50|6249.7|6246.9|6249.2|6246.4|6249.7|6246.9|6248.6|6245.8|2
1616589240000|2021-03-24 12:34:00|6249.6|6246.8|6250.2|6247.4|6250.6|6247.8|6249.6|6246.8|2
1616589250000|2021-03-24 12:34:10|6250.5|6247.7|6250.6|6247.8|6250.6|6247.8|6250.1|6247.3|4
1616589260000|2021-03-24 12:34:20|6250.7|6247.9|6252.2|6249.4|6253.7|6250.9|6250.7|6247.9|35
1616589270000|2021-03-24 12:34:30|6252.1|6249.3|6252.7|6249.9|6253.7|6250.9|6250.5|6247.7|59
1616589280000|2021-03-24 12:34:40|6252.6|6249.8|6252.7|6249.9|6252.7|6249.9|6252.2|6249.4|2
1616589290000|2021-03-24 12:34:50|6254.2|6251.4|6254.7|6251.9|6254.7|6251.9|6254.2|6251.4|2
1616589300000|2021-03-24 12:35:00|6254.8|6252|6257.6|6254.8|6260.7|6257.9|6254.8|6252|89
1616589310000|2021-03-24 12:35:10|6257.1|6254.3|6255.2|6252.4|6258.2|6255.4|6254.8|6252|6
1616589320000|2021-03-24 12:35:20|6255.6|6252.8|6253.6|6250.8|6255.6|6252.8|6253.6|6250.8|5
1616589330000|2021-03-24 12:35:30|6253.2|6250.4|6249.2|6246.4|6253.2|6250.4|6248.7|6245.9|15
1616589340000|2021-03-24 12:35:40|6248.7|6245.9|6248.2|6245.4|6249.7|6246.9|6248.2|6245.4|4
1616589350000|2021-03-24 12:35:50|6248.7|6245.9|6247.7|6244.9|6248.7|6245.9|6247.7|6244.9|5
1616589360000|2021-03-24 12:36:00|6247.2|6244.4|6244.7|6241.9|6248.7|6245.9|6243.2|6240.4|60
1616589370000|2021-03-24 12:36:10|6244.6|6241.8|6240.2|6237.4|6244.7|6241.9|6240.1|6237.3|107
1616589380000|2021-03-24 12:36:20|6239.7|6236.9|6239.7|6236.9|6240.7|6237.9|6239.2|6236.4|11
1616589390000|2021-03-24 12:36:30|6239.2|6236.4|6237.2|6234.4|6239.7|6236.9|6235.6|6232.8|72
1616589400000|2021-03-24 12:36:40|6238.1|6235.3|6238.6|6235.8|6239.7|6236.9|6237.7|6234.9|6
1616589410000|2021-03-24 12:36:50|6238.1|6235.3|6236.6|6233.8|6238.7|6235.9|6236.6|6233.7|4
1616589420000|2021-03-24 12:37:00|6236.7|6233.9|6236.2|6233.4|6238.7|6235.9|6235.7|6232.9|13
1616589430000|2021-03-24 12:37:10|6235.7|6232.9|6237.8|6235|6238.3|6235.5|6235.7|6232.9|103
1616589440000|2021-03-24 12:37:20|6237.7|6234.9|6240.7|6237.9|6240.7|6237.9|6237.7|6234.9|2
1616589450000|2021-03-24 12:37:30|6240.2|6237.4|6238.8|6236|6240.2|6237.4|6238.7|6235.9|3
1616589460000|2021-03-24 12:37:40|6239.2|6236.4|6237.7|6234.9|6239.2|6236.4|6236.7|6233.9|248
1616589470000|2021-03-24 12:37:50|6237.2|6234.4|6238.2|6235.4|6238.2|6235.4|6236.7|6233.9|8
1616589480000|2021-03-24 12:38:00|6238.7|6235.9|6240.2|6237.4|6240.2|6237.4|6238.2|6235.4|1
1616589490000|2021-03-24 12:38:10|6240.6|6237.8|6240.6|6237.8|6240.7|6237.9|6240.1|6237.3|0
1616589500000|2021-03-24 12:38:20|6239.6|6236.8|6239.7|6236.9|6240.2|6237.4|6239.1|6236.3|1
1616589510000|2021-03-24 12:38:30|6240.6|6237.8|6241.6|6238.8|6243.6|6240.8|6240.6|6237.8|18
1616589520000|2021-03-24 12:38:40|6241.7|6238.9|6243.7|6240.9|6244.2|6241.4|6241.6|6238.8|1
1616589530000|2021-03-24 12:38:50|6244.1|6241.3|6244.2|6241.4|6244.2|6241.4|6241.7|6238.9|41
1616589540000|2021-03-24 12:39:00|6244.7|6241.9|6245.2|6242.4|6245.2|6242.4|6244.7|6241.9|10
1616589550000|2021-03-24 12:39:10|6244.2|6241.4|6243.2|6240.4|6244.2|6241.4|6242.7|6239.9|6
1616589560000|2021-03-24 12:39:20|6243.6|6240.8|6243.2|6240.4|6244.2|6241.4|6242.2|6239.4|4
1616589570000|2021-03-24 12:39:30|6242.8|6240|6244.3|6241.5|6244.7|6241.9|6242.2|6239.4|8
1616589580000|2021-03-24 12:39:40|6244.2|6241.4|6243.7|6240.9|6244.8|6242|6243.2|6240.4|3
1616589590000|2021-03-24 12:39:50|6243.8|6241|6244.8|6242|6244.8|6242|6243.1|6240.3|38
1616589600000|2021-03-24 12:40:00|6245.2|6242.4|6243.7|6240.9|6245.2|6242.4|6243.2|6240.4|22
1616589610000|2021-03-24 12:40:10|6243.2|6240.4|6235.2|6232.4|6244.2|6241.4|6235.1|6232.3|495
1616589620000|2021-03-24 12:40:20|6236.1|6233.3|6238.2|6235.4|6238.5|6235.7|6236.1|6233.3|30
1616589630000|2021-03-24 12:40:30|6238.1|6235.3|6239.2|6236.4|6239.2|6236.4|6237.7|6234.9|63
1616589640000|2021-03-24 12:40:40|6239.7|6236.9|6239.2|6236.4|6240.7|6237.9|6239.1|6236.3|6
1616589650000|2021-03-24 12:40:50|6239.7|6236.9|6239.2|6236.4|6239.7|6236.9|6239.1|6236.3|2
1616589660000|2021-03-24 12:41:00|6239.1|6236.3|6241.2|6238.4|6241.2|6238.4|6239.1|6236.3|4
1616589670000|2021-03-24 12:41:10|6241.7|6238.9|6242.2|6239.4|6242.2|6239.4|6241.7|6238.9|2
1616589680000|2021-03-24 12:41:20|6242.7|6239.9|6242.7|6239.9|6243.2|6240.4|6242.7|6239.9|2
1616589690000|2021-03-24 12:41:30|6243.9|6241.1|6242.8|6240|6244.5|6241.7|6242.6|6239.8|27
1616589700000|2021-03-24 12:41:40|6243.7|6240.9|6242.1|6239.3|6244.6|6241.8|6242.1|6239.3|3
1616589710000|2021-03-24 12:41:50|6241.9|6239.1|6241.2|6238.4|6241.9|6239.1|6240.6|6237.8|56
1616589720000|2021-03-24 12:42:00|6240.6|6237.8|6241.2|6238.4|6241.2|6238.4|6240.6|6237.8|4
1616589730000|2021-03-24 12:42:10|6241.7|6238.9|6242.7|6239.9|6242.7|6239.9|6241.7|6238.9|2
1616589740000|2021-03-24 12:42:20|6241.7|6238.9|6240.7|6237.9|6241.7|6238.9|6240.1|6237.3|10
1616589750000|2021-03-24 12:42:30|6240.1|6237.3|6240.1|6237.3|6240.6|6237.8|6240.1|6237.3|16
1616589760000|2021-03-24 12:42:40|6238.1|6235.3|6239.1|6236.3|6239.1|6236.3|6235.6|6232.8|111
1616589770000|2021-03-24 12:42:50|6239.2|6236.4|6239.6|6236.8|6240.1|6237.3|6239.1|6236.3|155
1616589780000|2021-03-24 12:43:00|6240.1|6237.3|6240.1|6237.3|6240.6|6237.8|6240.1|6237.3|1
1616589790000|2021-03-24 12:43:10|6240|6237.2|6240.1|6237.3|6240.2|6237.4|6239.6|6236.8|5
1616589800000|2021-03-24 12:43:20|6239.1|6236.3|6237.5|6234.7|6239.6|6236.8|6237.1|6234.3|14
1616589810000|2021-03-24 12:43:30|6237.1|6234.3|6235.6|6232.8|6237.1|6234.3|6235.1|6232.3|6
1616589820000|2021-03-24 12:43:40|6235.5|6232.7|6235.2|6232.4|6235.6|6232.8|6234.7|6231.9|5
1616589830000|2021-03-24 12:43:50|6235.1|6232.3|6235.5|6232.7|6235.5|6232.7|6233.7|6230.9|15
1616589840000|2021-03-24 12:44:00|6235.1|6232.3|6233.4|6230.6|6235.6|6232.8|6231.5|6228.7|290
1616589850000|2021-03-24 12:44:10|6233.5|6230.7|6233.5|6230.7|6233.5|6230.7|6232.9|6230.1|9
1616589860000|2021-03-24 12:44:20|6233.4|6230.6|6232.4|6229.6|6233.4|6230.6|6232.4|6229.6|6
1616589870000|2021-03-24 12:44:30|6232|6229.2|6229.6|6226.8|6232.3|6229.5|6229.5|6226.7|14
1616589880000|2021-03-24 12:44:40|6229.2|6226.4|6230.5|6227.7|6231.5|6228.7|6228.5|6225.7|105
1616589890000|2021-03-24 12:44:50|6229.9|6227.1|6230.4|6227.6|6231.3|6228.5|6229.9|6227.1|9
1616589900000|2021-03-24 12:45:00|6230|6227.2|6232|6229.2|6232|6229.2|6228.9|6226.1|4
1616589910000|2021-03-24 12:45:10|6231.5|6228.7|6230.5|6227.7|6232.1|6229.3|6230.4|6227.6|3
1616589920000|2021-03-24 12:45:20|6230.1|6227.3|6229.5|6226.7|6230.1|6227.3|6229.4|6226.6|2
1616589930000|2021-03-24 12:45:30|6229.6|6226.8|6229.5|6226.7|6230|6227.2|6229.4|6226.6|25
1616589940000|2021-03-24 12:45:40|6229.3|6226.5|6229.4|6226.6|6230.4|6227.6|6227.4|6224.6|46
1616589950000|2021-03-24 12:45:50|6229.5|6226.7|6225.8|6223|6230.5|6227.7|6225.8|6223|68
1616589960000|2021-03-24 12:46:00|6225.7|6222.9|6224.8|6222|6225.7|6222.9|6222.9|6220.1|29
1616589970000|2021-03-24 12:46:10|6224.7|6221.9|6225.3|6222.5|6228.3|6224.9|6224.7|6221.9|65
1616589980000|2021-03-24 12:46:20|6225.2|6222.4|6224.3|6221.5|6225.3|6222.5|6223.3|6220.5|14
1616589990000|2021-03-24 12:46:30|6223.8|6221|6219.8|6217|6223.9|6221.1|6219.7|6216.9|31
1616590000000|2021-03-24 12:46:40|6219.7|6216.9|6218.3|6215.5|6219.8|6217|6218.3|6215.5|4
1616590010000|2021-03-24 12:46:50|6219.3|6216.5|6219.2|6216.4|6220.7|6217.9|6218.7|6215.9|40
1616590020000|2021-03-24 12:47:00|6218.7|6215.9|6218.8|6216|6218.8|6216|6218.2|6215.4|25
1616590030000|2021-03-24 12:47:10|6219.3|6216.5|6220.8|6218|6220.8|6218|6219.3|6216.5|53
1616590040000|2021-03-24 12:47:20|6220.3|6217.5|6220.4|6217.6|6220.4|6217.6|6219.8|6217|2
1616590050000|2021-03-24 12:47:30|6220.5|6217.7|6221.8|6219|6221.9|6219.1|6220.5|6217.7|7
1616590060000|2021-03-24 12:47:40|6221.7|6218.9|6219.7|6216.9|6222.3|6219.5|6219.7|6216.9|19
1616590070000|2021-03-24 12:47:50|6219.6|6216.8|6219.3|6216.5|6219.6|6216.8|6217.2|6214.4|10
1616590080000|2021-03-24 12:48:00|6218.8|6216|6218.9|6216.1|6219.7|6216.9|6218.8|6216|11
1616590090000|2021-03-24 12:48:10|6218.8|6216|6217.3|6214.5|6218.8|6216|6214.9|6212.1|41
1616590100000|2021-03-24 12:48:20|6217.2|6214.4|6216.8|6214|6217.3|6214.5|6216.8|6214|0
1616590110000|2021-03-24 12:48:30|6217.2|6214.4|6217.8|6215|6218.2|6215.4|6216.7|6213.9|31
1616590120000|2021-03-24 12:48:40|6218.2|6215.4|6216.3|6213.5|6218.2|6215.4|6215.7|6212.9|17
1616590130000|2021-03-24 12:48:50|6215.7|6212.9|6216.2|6213.4|6217.7|6214.9|6215.7|6212.9|24
1616590140000|2021-03-24 12:49:00|6216.7|6213.9|6215.2|6212.4|6216.7|6213.9|6213.7|6210.9|17
1616590150000|2021-03-24 12:49:10|6214.5|6210.5|6216.7|6213.9|6216.7|6213.9|6214.3|6210.5|14
1616590160000|2021-03-24 12:49:20|6216.8|6214|6221.9|6219.1|6222.2|6219.4|6216.8|6214|109
1616590170000|2021-03-24 12:49:30|6222.3|6219.5|6223.7|6220.9|6224.3|6221.5|6222.3|6219.5|7
1616590180000|2021-03-24 12:49:40|6223.8|6221|6225.2|6222.4|6225.2|6222.4|6223.8|6221|6
1616590190000|2021-03-24 12:49:50|6224.7|6221.9|6225.7|6222.9|6225.9|6223.1|6224.4|6221.6|15
1616590200000|2021-03-24 12:50:00|6225.2|6222.4|6223.8|6221|6225.2|6222.4|6223.3|6220.5|24
1616590210000|2021-03-24 12:50:10|6223.7|6220.9|6224.9|6222.1|6224.9|6222.1|6223.7|6220.9|26
1616590220000|2021-03-24 12:50:20|6225.8|6223|6227.3|6224.5|6227.3|6224.5|6225.7|6222.9|9
1616590230000|2021-03-24 12:50:30|6226.8|6224|6228.8|6226|6229.8|6227|6226.8|6224|27
1616590240000|2021-03-24 12:50:40|6229.4|6226.6|6233.4|6230.6|6234.3|6231.5|6229.4|6226.6|39
1616590250000|2021-03-24 12:50:50|6234.4|6231.6|6233.4|6230.6|6234.4|6231.6|6232.4|6229.6|2
1616590260000|2021-03-24 12:51:00|6233.8|6231|6236.7|6233.9|6236.7|6233.9|6233.8|6231|19
1616590270000|2021-03-24 12:51:10|6236.3|6233.5|6236.3|6233.5|6236.3|6233.5|6236.3|6233.5|0
1616590280000|2021-03-24 12:51:20|6235.8|6233|6232.3|6229.5|6235.8|6233|6232.3|6229.5|7
1616590290000|2021-03-24 12:51:30|6232.8|6230|6232.4|6229.6|6232.8|6230|6231.8|6229|16
1616590300000|2021-03-24 12:51:40|6231.8|6229|6232.9|6230.1|6232.9|6230.1|6231.8|6229|1
1616590310000|2021-03-24 12:51:50|6233.4|6230.6|6231.3|6228.5|6233.4|6230.6|6230.3|6227.5|22
1616590320000|2021-03-24 12:52:00|6231.2|6228.4|6232.8|6230|6234.3|6231.5|6230.4|6227.6|18
1616590330000|2021-03-24 12:52:10|6233.3|6230.5|6234.9|6232.1|6234.9|6232.1|6232.9|6230.1|6
1616590340000|2021-03-24 12:52:20|6235.4|6232.6|6241|6238.2|6241.1|6238.3|6235.4|6232.6|257
1616590350000|2021-03-24 12:52:30|6240|6237.2|6235.5|6232.7|6240|6237.2|6235.4|6232.6|27
1616590360000|2021-03-24 12:52:40|6235.4|6232.6|6234.5|6231.7|6235.4|6232.6|6234.4|6231.6|3
1616590370000|2021-03-24 12:52:50|6235|6232.2|6234.5|6231.7|6235|6232.2|6234.5|6231.7|0
1616590380000|2021-03-24 12:53:00|6235|6232.2|6239.5|6236.7|6239.6|6236.8|6235|6232.2|6
1616590390000|2021-03-24 12:53:10|6240|6237.2|6239|6236.2|6241.1|6238.3|6238.1|6235.3|12
1616590400000|2021-03-24 12:53:20|6238.5|6235.7|6238.5|6235.7|6238.6|6235.8|6238|6235.2|1
1616590410000|2021-03-24 12:53:30|6237.1|6234.3|6237.6|6234.8|6237.6|6234.8|6235.4|6232.6|39
1616590420000|2021-03-24 12:53:40|6237.5|6234.7|6237.1|6234.3|6237.5|6234.7|6236.2|6233.4|6
1616590430000|2021-03-24 12:53:50|6237.7|6234.9|6239|6236.2|6239.1|6236.3|6237.7|6234.9|14
1616590440000|2021-03-24 12:54:00|6238.6|6235.8|6238.6|6235.8|6241|6238.2|6238.6|6235.8|60
1616590450000|2021-03-24 12:54:10|6238.7|6235.9|6239.6|6236.8|6239.7|6236.9|6238.7|6235.9|8
1616590460000|2021-03-24 12:54:20|6239.4|6236.6|6238|6235.2|6239.5|6236.7|6238|6235.2|3
1616590470000|2021-03-24 12:54:30|6238.6|6235.8|6237.4|6234.6|6238.6|6235.8|6237|6234.2|7
1616590480000|2021-03-24 12:54:40|6237|6234.2|6240.1|6237.3|6241.1|6238.3|6235.9|6233.1|25
1616590490000|2021-03-24 12:54:50|6239.7|6236.9|6238|6235.2|6239.7|6236.9|6238|6235.2|17
1616590500000|2021-03-24 12:55:00|6238.1|6235.3|6239.6|6236.8|6239.6|6236.8|6236.5|6233.7|24
1616590510000|2021-03-24 12:55:10|6239.5|6236.7|6238.4|6235.6|6239.5|6236.7|6238|6235.2|0
1616590520000|2021-03-24 12:55:20|6237.5|6234.7|6236.6|6233.8|6237.6|6234.8|6236|6233.2|10
1616590530000|2021-03-24 12:55:30|6237|6234.2|6239|6236.2|6239|6236.2|6237|6234.2|0
1616590540000|2021-03-24 12:55:40|6238|6235.2|6238|6235.2|6238.6|6235.8|6238|6235.2|0
1616590550000|2021-03-24 12:55:50|6238.1|6235.3|6237|6234.2|6238.2|6235.4|6237|6234.2|3
1616590560000|2021-03-24 12:56:00|6237.5|6234.7|6235.6|6232.8|6237.6|6234.8|6235|6232.2|1
1616590570000|2021-03-24 12:56:10|6235.5|6232.7|6240|6237.2|6240|6237.2|6235.4|6232.6|8
1616590580000|2021-03-24 12:56:20|6240.5|6237.7|6241|6238.2|6242.1|6239.3|6240.4|6237.6|18
1616590590000|2021-03-24 12:56:30|6241.5|6238.7|6241|6238.2|6242.5|6239.7|6240.9|6238.1|1
1616590600000|2021-03-24 12:56:40|6240.9|6238.1|6242.5|6239.7|6242.5|6239.7|6240.9|6238.1|20
1616590610000|2021-03-24 12:56:50|6242.4|6239.6|6243|6240.2|6244.6|6241.8|6241.5|6238.7|76
1616590620000|2021-03-24 12:57:00|6242.6|6239.8|6243|6240.2|6243.1|6240.3|6241.7|6238.9|5
1616590630000|2021-03-24 12:57:10|6243.5|6240.7|6244.5|6241.7|6245.4|6242.6|6243.5|6240.7|6
1616590640000|2021-03-24 12:57:20|6244.1|6241.3|6245.5|6242.7|6245.6|6242.8|6244|6241.2|14
1616590650000|2021-03-24 12:57:30|6245.6|6242.8|6245.6|6242.8|6245.6|6242.8|6245.1|6242.3|2
1616590660000|2021-03-24 12:57:40|6246.1|6243.3|6246.7|6243.9|6247.7|6244.9|6246.1|6243.3|88
1616590670000|2021-03-24 12:57:50|6247.1|6244.3|6245.7|6242.9|6247.1|6244.3|6245.7|6242.9|2
1616590680000|2021-03-24 12:58:00|6245.5|6242.7|6245.7|6242.9|6245.7|6242.9|6244.7|6241.9|10
1616590690000|2021-03-24 12:58:10|6245.2|6242.4|6245.2|6242.4|6245.7|6242.9|6245.1|6242.3|5
1616590700000|2021-03-24 12:58:20|6245.7|6242.9|6245.7|6242.9|6245.7|6242.9|6245.7|6242.9|1
1616590710000|2021-03-24 12:58:30|6245.2|6242.4|6245.7|6242.9|6245.7|6242.9|6245.1|6242.3|3
1616590720000|2021-03-24 12:58:40|6245.6|6242.8|6242.2|6239.4|6245.7|6242.9|6241.1|6238.3|18
1616590730000|2021-03-24 12:58:50|6242.7|6239.9|6242.7|6239.9|6242.7|6239.9|6242.2|6239.4|5
1616590740000|2021-03-24 12:59:00|6243.2|6240.4|6243.2|6240.4|6243.7|6240.9|6242.7|6239.9|13
1616590750000|2021-03-24 12:59:10|6243.1|6240.3|6242.7|6239.9|6243.2|6240.4|6242.7|6239.9|8
1616590760000|2021-03-24 12:59:20|6242.2|6239.4|6244.7|6241.9|6244.8|6242|6242.2|6239.4|49
1616590770000|2021-03-24 12:59:30|6244.3|6241.5|6244.8|6242|6245.8|6243|6244.3|6241.5|1
1616590780000|2021-03-24 12:59:40|6245.3|6242.5|6244.3|6241.5|6245.3|6242.5|6244.3|6241.5|22
1616590790000|2021-03-24 12:59:50|6244.2|6241.4|6241.2|6238.4|6244.3|6241.5|6240.7|6237.9|13
1616590800000|2021-03-24 13:00:00|6240.2|6237.4|6232.6|6229.8|6240.4|6237.6|6231.1|6228.3|216
1616590810000|2021-03-24 13:00:10|6232.1|6229.3|6232.6|6229.8|6233.1|6230.3|6228.7|6225.9|65
1616590820000|2021-03-24 13:00:20|6232.1|6229.3|6232.1|6229.3|6235.1|6232.3|6228.7|6225.9|66
1616590830000|2021-03-24 13:00:30|6231.7|6228.9|6237.2|6234.4|6237.2|6234.4|6231.2|6228.4|47
1616590840000|2021-03-24 13:00:40|6236.7|6233.9|6232.8|6230|6239.2|6236.4|6232.7|6229.9|287
1616590850000|2021-03-24 13:00:50|6232.7|6229.9|6234.8|6232|6238.4|6235.6|6232.7|6229.9|83
1616590860000|2021-03-24 13:01:00|6234.9|6232.1|6236.8|6234|6242.3|6239.5|6234.8|6232|145
1616590870000|2021-03-24 13:01:10|6236.7|6233.9|6238.4|6235.6|6238.8|6236|6235.7|6232.9|55
1616590880000|2021-03-24 13:01:20|6238.3|6235.5|6238.7|6235.9|6239.4|6236.6|6236.7|6233.9|135
1616590890000|2021-03-24 13:01:30|6239.7|6236.9|6239.1|6236.3|6240.7|6237.9|6238.2|6235.4|31
1616590900000|2021-03-24 13:01:40|6239.2|6236.4|6242.7|6239.9|6243.7|6240.9|6239.1|6236.3|22
1616590910000|2021-03-24 13:01:50|6243.2|6240.4|6248.2|6245.4|6248.2|6245.4|6243.2|6240.4|54
1616590920000|2021-03-24 13:02:00|6247.7|6244.9|6249.7|6246.9|6250.2|6247.4|6247.7|6244.9|107
1616590930000|2021-03-24 13:02:10|6250.2|6247.4|6249.7|6246.9|6251.3|6248.4|6249.4|6246.6|30
1616590940000|2021-03-24 13:02:20|6250.2|6247.4|6253.2|6250.4|6253.7|6250.9|6249.7|6246.9|72
1616590950000|2021-03-24 13:02:30|6252.7|6249.9|6254.9|6252.1|6255.2|6252.4|6252.7|6249.9|62
1616590960000|2021-03-24 13:02:40|6253.3|6250.5|6250.7|6247.9|6255.2|6252.4|6249.7|6246.9|58
1616590970000|2021-03-24 13:02:50|6251.7|6248.9|6253.8|6251|6253.8|6251|6251.7|6248.9|54
1616590980000|2021-03-24 13:03:00|6254.2|6251.4|6252.7|6249.9|6255.7|6252.9|6251.2|6248.4|18
1616590990000|2021-03-24 13:03:10|6253.2|6250.4|6251.7|6248.9|6253.2|6250.4|6250.7|6247.9|4
1616591000000|2021-03-24 13:03:20|6251.6|6248.8|6249.2|6246.4|6252.2|6249.4|6249.2|6246.4|10
1616591010000|2021-03-24 13:03:30|6248.7|6245.9|6251.2|6248.4|6251.7|6248.9|6247.7|6244.9|3
1616591020000|2021-03-24 13:03:40|6251.3|6248.5|6253.2|6250.4|6254.2|6251.4|6251.3|6248.5|4
1616591030000|2021-03-24 13:03:50|6252.7|6249.9|6250.7|6247.9|6252.7|6249.9|6250.7|6247.9|2
1616591040000|2021-03-24 13:04:00|6251.2|6248.4|6248.7|6245.9|6251.7|6248.9|6247.7|6244.9|12
1616591050000|2021-03-24 13:04:10|6249.2|6246.4|6249.2|6246.4|6251.2|6248.4|6247.7|6244.9|19
1616591060000|2021-03-24 13:04:20|6249.3|6246.5|6250.2|6247.4|6250.7|6247.9|6249.2|6246.4|4
1616591070000|2021-03-24 13:04:30|6249.7|6246.9|6249.2|6246.4|6249.7|6246.9|6247.7|6244.9|9
1616591080000|2021-03-24 13:04:40|6248.7|6245.9|6245.7|6242.9|6248.7|6245.9|6245.7|6242.9|17
1616591090000|2021-03-24 13:04:50|6246.7|6243.9|6249.2|6246.4|6249.2|6246.4|6246.7|6243.9|5
1616591100000|2021-03-24 13:05:00|6249.7|6246.9|6251.1|6248.3|6251.1|6248.3|6247.7|6244.9|6
1616591110000|2021-03-24 13:05:10|6250.7|6247.9|6250.7|6247.9|6250.7|6247.9|6249.1|6246.3|19
1616591120000|2021-03-24 13:05:20|6251.2|6248.4|6252.7|6249.9|6253.1|6250.3|6250.7|6247.9|7
1616591130000|2021-03-24 13:05:30|6252.2|6249.4|6254.2|6251.4|6254.2|6251.4|6252.2|6249.4|8
1616591140000|2021-03-24 13:05:40|6253.2|6250.4|6252.2|6249.4|6253.2|6250.4|6252.1|6249.3|9
1616591150000|2021-03-24 13:05:50|6253.2|6250.4|6253.2|6250.4|6253.2|6250.4|6252.7|6249.9|3
1616591160000|2021-03-24 13:06:00|6254.2|6251.4|6255.2|6252.4|6257.7|6254.9|6254.2|6251.4|20
1616591170000|2021-03-24 13:06:10|6256.1|6253.3|6257.1|6254.3|6257.2|6254.4|6255.2|6252.4|11
1616591180000|2021-03-24 13:06:20|6257.2|6254.4|6261.2|6258.4|6261.2|6258.4|6257.1|6254.3|93
1616591190000|2021-03-24 13:06:30|6261.1|6258.3|6264.1|6261.3|6265.1|6262.3|6259.9|6257.1|49
1616591200000|2021-03-24 13:06:40|6263.2|6260.4|6266.2|6263.4|6266.2|6263.4|6263.2|6260.4|149
1616591210000|2021-03-24 13:06:50|6265.7|6262.9|6265.6|6262.8|6265.7|6262.9|6264.7|6261.9|4
1616591220000|2021-03-24 13:07:00|6265.2|6262.4|6262.2|6259.4|6265.7|6262.9|6261.2|6258.4|13
1616591230000|2021-03-24 13:07:10|6261.7|6258.9|6264.2|6261.4|6264.2|6261.4|6261.7|6258.7|31
1616591240000|2021-03-24 13:07:20|6263.7|6260.9|6261.7|6258.9|6264.2|6261.4|6261.7|6258.9|13
1616591250000|2021-03-24 13:07:30|6262.3|6259.5|6265.2|6262.4|6265.6|6262.8|6262.3|6259.5|8
1616591260000|2021-03-24 13:07:40|6266.1|6263.3|6268.2|6265.4|6269.1|6266.3|6265.7|6262.9|116
1616591270000|2021-03-24 13:07:50|6267.1|6264.3|6265.7|6262.9|6267.1|6264.3|6265.7|6262.3|3
1616591280000|2021-03-24 13:08:00|6266.2|6263.4|6264.2|6261.4|6266.2|6263.4|6262.7|6259.9|7
1616591290000|2021-03-24 13:08:10|6264.7|6261.9|6264.2|6261.4|6265.7|6262.9|6263.2|6260.4|12
1616591300000|2021-03-24 13:08:20|6264.1|6261.3|6263.2|6260.4|6265.2|6262.4|6262.2|6259.4|17
1616591310000|2021-03-24 13:08:30|6263.6|6260.8|6262.7|6259.9|6264.1|6261.3|6261.1|6258.3|42
1616591320000|2021-03-24 13:08:40|6263.1|6260.3|6263.2|6260.4|6264.1|6261.3|6262.1|6259.3|72
1616591330000|2021-03-24 13:08:50|6263.1|6260.3|6266.7|6263.9|6267.2|6264.4|6262.6|6259.8|74
1616591340000|2021-03-24 13:09:00|6266.6|6263.8|6264.7|6261.9|6266.7|6263.9|6264.2|6261.4|3
1616591350000|2021-03-24 13:09:10|6264.2|6261.4|6265.1|6262.3|6266|6263.2|6264.2|6261.4|16
1616591360000|2021-03-24 13:09:20|6264.7|6261.9|6262.1|6259.3|6265.1|6262.3|6262.1|6259.3|8
1616591370000|2021-03-24 13:09:30|6262.2|6259.4|6263.7|6260.9|6264.2|6261.4|6262.1|6259.3|25
1616591380000|2021-03-24 13:09:40|6264.2|6261.4|6265.1|6262.3|6265.2|6262.4|6264.1|6261.3|2
1616591390000|2021-03-24 13:09:50|6266.1|6263.3|6263.7|6260.9|6266.1|6263.3|6261.7|6258.9|34
1616591400000|2021-03-24 13:10:00|6264.1|6261.3|6265.1|6262.3|6265.1|6262.3|6263.7|6260.9|18
1616591410000|2021-03-24 13:10:10|6265.2|6262.4|6266.2|6263.4|6267.7|6264.9|6265.2|6262.4|26
1616591420000|2021-03-24 13:10:20|6266.5|6263.7|6266.6|6263.8|6266.7|6263.9|6265.1|6262.3|29
1616591430000|2021-03-24 13:10:30|6266.7|6263.9|6264.2|6261.4|6266.7|6263.9|6264.1|6261.3|5
1616591440000|2021-03-24 13:10:40|6264.6|6261.8|6264.6|6261.8|6265.7|6262.9|6263.1|6260.3|18
1616591450000|2021-03-24 13:10:50|6264.5|6261.7|6259.6|6256.8|6264.5|6261.7|6259.2|6256.4|11
1616591460000|2021-03-24 13:11:00|6259.2|6256.4|6259.5|6256.7|6259.6|6256.8|6258.6|6255.8|13
1616591470000|2021-03-24 13:11:10|6258.6|6255.8|6260.2|6257.4|6260.2|6257.4|6257.1|6254.3|55
1616591480000|2021-03-24 13:11:20|6261.2|6258.4|6260.2|6257.4|6261.2|6258.4|6259.7|6256.9|41
1616591490000|2021-03-24 13:11:30|6260.1|6257.3|6261.2|6258.4|6261.2|6258.4|6260.1|6257.3|33
1616591500000|2021-03-24 13:11:40|6261.1|6258.3|6258.6|6255.8|6261.1|6258.3|6257.8|6255|36
1616591510000|2021-03-24 13:11:50|6258.1|6255.3|6257.1|6254.3|6258.2|6255.4|6257.1|6254.3|10
1616591520000|2021-03-24 13:12:00|6256.1|6253.3|6253.1|6250.3|6256.2|6253.4|6253.1|6250.3|98
1616591530000|2021-03-24 13:12:10|6253.5|6250.7|6253.2|6250.4|6253.6|6250.8|6252.1|6249.3|9
1616591540000|2021-03-24 13:12:20|6253.1|6250.3|6254.1|6251.3|6254.7|6251.9|6253.1|6250.3|18
1616591550000|2021-03-24 13:12:30|6253.1|6250.3|6252.7|6249.9|6254.1|6251.3|6252.1|6249.3|67
1616591560000|2021-03-24 13:12:40|6252.6|6249.8|6253.7|6250.9|6253.7|6250.9|6252.6|6249.8|5
1616591570000|2021-03-24 13:12:50|6253.6|6250.8|6253.1|6250.3|6253.6|6250.8|6253.1|6250.3|4
1616591580000|2021-03-24 13:13:00|6252.1|6249.3|6254.6|6251.8|6254.6|6251.8|6251.1|6248.3|47
1616591590000|2021-03-24 13:13:10|6254.5|6251.7|6254.5|6251.7|6255.1|6252.3|6253.5|6250.7|32
1616591600000|2021-03-24 13:13:20|6254|6251.2|6252.1|6249.3|6254.1|6251.3|6252.1|6249.3|13
1616591610000|2021-03-24 13:13:30|6252.5|6249.7|6253.1|6250.3|6253.6|6250.8|6252.5|6249.7|31
1616591620000|2021-03-24 13:13:40|6253.2|6250.4|6254.5|6251.7|6254.6|6251.8|6253.1|6249.8|24
1616591630000|2021-03-24 13:13:50|6254|6251.2|6253.5|6250.7|6254.1|6251.3|6253.5|6250.7|4
1616591640000|2021-03-24 13:14:00|6253.9|6251.1|6255.1|6252.3|6256.1|6253.3|6253.5|6250.7|17
1616591650000|2021-03-24 13:14:10|6255.2|6252.4|6253.2|6250.4|6255.7|6252.9|6252.6|6249.8|21
1616591660000|2021-03-24 13:14:20|6253.5|6250.7|6254.5|6251.7|6254.6|6251.8|6252.5|6249.7|9
1616591670000|2021-03-24 13:14:30|6254.1|6251.3|6255.2|6252.4|6255.7|6252.9|6253.1|6250.3|64
1616591680000|2021-03-24 13:14:40|6255.7|6252.9|6256.1|6253.3|6258.2|6255.4|6254.7|6251.9|120
1616591690000|2021-03-24 13:14:50|6256.2|6253.4|6253.1|6250.3|6258.7|6255.9|6251.1|6248.3|266
1616591700000|2021-03-24 13:15:00|6253.5|6250.7|6253.7|6250.9|6256.1|6253.3|6253.5|6250.7|16
1616591710000|2021-03-24 13:15:10|6254.5|6251.7|6256.9|6254.1|6257.5|6254.7|6254.5|6251.7|25
1616591720000|2021-03-24 13:15:20|6255.9|6253.1|6256.5|6253.7|6256.6|6253.8|6254|6251.2|23
1616591730000|2021-03-24 13:15:30|6256.4|6253.6|6256.9|6254.1|6257.5|6254.7|6256.4|6253.6|1
1616591740000|2021-03-24 13:15:40|6255.9|6253.1|6255.9|6253.1|6256.5|6253.7|6255.9|6253.1|1
1616591750000|2021-03-24 13:15:50|6256.1|6253.3|6256.4|6253.6|6257.3|6254.5|6256.1|6253.3|2
1616591760000|2021-03-24 13:16:00|6255.9|6253.1|6259.5|6256.7|6260.5|6257.7|6255.9|6253.1|15
1616591770000|2021-03-24 13:16:10|6259.6|6256.8|6259.6|6256.8|6260.5|6257.7|6259.4|6256.6|15
1616591780000|2021-03-24 13:16:20|6260.5|6257.7|6261.1|6258.3|6261.1|6258.3|6260|6257.2|10
1616591790000|2021-03-24 13:16:30|6261.5|6258.7|6260.1|6257.3|6261.5|6258.7|6260.1|6257.3|12
1616591800000|2021-03-24 13:16:40|6260.5|6257.7|6260.1|6257.3|6260.8|6258|6259.4|6256.6|9
1616591810000|2021-03-24 13:16:50|6261|6258.2|6264.1|6261.3|6264.6|6261.8|6260|6257.2|43
1616591820000|2021-03-24 13:17:00|6264.6|6261.8|6269|6266.2|6269|6266.2|6264.6|6261.8|198
1616591830000|2021-03-24 13:17:10|6268.9|6266.1|6270.1|6267.3|6271.1|6268.3|6268.9|6266.1|131
1616591840000|2021-03-24 13:17:20|6270|6267.2|6270|6267.2|6271.1|6268.3|6270|6267.2|33
1616591850000|2021-03-24 13:17:30|6269.9|6267.1|6269.5|6266.7|6269.9|6267.1|6268|6265.2|4
1616591860000|2021-03-24 13:17:40|6270.1|6267.3|6271.1|6268.3|6271.2|6268.4|6270|6267.2|56
1616591870000|2021-03-24 13:17:50|6270.1|6267.3|6273.7|6270.9|6273.7|6270.9|6269.1|6266.3|12
1616591880000|2021-03-24 13:18:00|6273.2|6270.4|6276.7|6273.9|6277.2|6274.4|6273.2|6270.4|90
1616591890000|2021-03-24 13:18:10|6276.2|6273.4|6276.7|6273.9|6279.1|6276.3|6275.7|6272.9|127
1616591900000|2021-03-24 13:18:20|6277.2|6274.4|6273.7|6270.9|6277.7|6274.9|6273.2|6270.4|169
1616591910000|2021-03-24 13:18:30|6274.1|6271.3|6270.2|6267.4|6274.2|6271.4|6269.7|6266.9|17
1616591920000|2021-03-24 13:18:40|6271|6268.2|6267.2|6264.4|6271.2|6268.4|6266.2|6263.4|9
1616591930000|2021-03-24 13:18:50|6267.1|6264.3|6267.2|6264.4|6268.1|6265.3|6266.6|6263.8|13
1616591940000|2021-03-24 13:19:00|6267.6|6264.8|6265.6|6262.8|6269.1|6266.3|6265.6|6262.8|27
1616591950000|2021-03-24 13:19:10|6265.7|6262.9|6267.2|6264.4|6267.2|6264.4|6265.7|6262.9|21
1616591960000|2021-03-24 13:19:20|6268.2|6265.4|6268.7|6265.9|6268.7|6265.9|6267.7|6264.9|19
1616591970000|2021-03-24 13:19:30|6268.2|6265.4|6269.5|6266.7|6269.7|6266.9|6268.1|6265.3|11
1616591980000|2021-03-24 13:19:40|6269.1|6266.3|6267.6|6264.8|6270.7|6267.9|6267.6|6264.8|58
1616591990000|2021-03-24 13:19:50|6267.7|6264.9|6268.2|6265.4|6269.2|6266.4|6267.6|6264.8|17
1616592000000|2021-03-24 13:20:00|6268.6|6265.8|6271.2|6268.4|6271.2|6268.4|6268.2|6265.4|48
1616592010000|2021-03-24 13:20:10|6272.2|6269.4|6272.2|6269.4|6273.2|6270.4|6271.1|6268.3|43
1616592020000|2021-03-24 13:20:20|6272.6|6269.8|6272.1|6269.3|6274.1|6271.3|6271.1|6268.3|64
1616592030000|2021-03-24 13:20:30|6272.2|6269.4|6269.2|6266.4|6272.7|6269.9|6269.2|6266.4|12
1616592040000|2021-03-24 13:20:40|6269.7|6266.9|6268|6265.2|6270.1|6267.3|6267.7|6264.9|2
1616592050000|2021-03-24 13:20:50|6268.1|6265.3|6268.1|6265.3|6268.5|6265.7|6267.6|6264.8|2
1616592060000|2021-03-24 13:21:00|6268.2|6265.4|6271.2|6268.4|6271.2|6268.4|6268.2|6265.4|6
1616592070000|2021-03-24 13:21:10|6271.1|6268.3|6271.2|6268.4|6271.2|6268.4|6270.2|6267.4|10
1616592080000|2021-03-24 13:21:20|6270.7|6267.9|6269.6|6266.8|6270.7|6267.9|6269.6|6266.3|307
1616592090000|2021-03-24 13:21:30|6269.7|6266.9|6270.2|6267.4|6270.2|6267.4|6269.6|6266.8|36
1616592100000|2021-03-24 13:21:40|6270.1|6267.3|6270.2|6267.4|6270.2|6267.4|6269.7|6266.9|5
1616592110000|2021-03-24 13:21:50|6270.1|6267.3|6269.2|6266.4|6270.2|6267.4|6269.1|6266.3|17
1616592120000|2021-03-24 13:22:00|6269.7|6266.9|6267.7|6264.9|6270.2|6267.4|6267.7|6264.9|9
1616592130000|2021-03-24 13:22:10|6267.6|6264.8|6268.2|6265.4|6268.7|6265.9|6267.1|6264.3|4
1616592140000|2021-03-24 13:22:20|6268.4|6265.6|6267.2|6264.4|6270.7|6267.9|6267.2|6264.4|7
1616592150000|2021-03-24 13:22:30|6267.3|6264.5|6260.7|6257.9|6268.2|6265.4|6260.2|6257.4|26
1616592160000|2021-03-24 13:22:40|6261.2|6258.4|6258.3|6255.5|6261.2|6258.4|6258.2|6255.4|29
1616592170000|2021-03-24 13:22:50|6259.2|6256.4|6265.6|6262.8|6265.7|6262.9|6259.2|6256.4|38
1616592180000|2021-03-24 13:23:00|6265.1|6262.3|6264.2|6261.4|6265.7|6262.9|6263.6|6260.8|21
1616592190000|2021-03-24 13:23:10|6263.7|6260.9|6263.2|6260.4|6264.7|6261.9|6263.1|6260.3|15
1616592200000|2021-03-24 13:23:20|6263.7|6260.9|6260.7|6257.9|6264.2|6261.4|6260.6|6257.8|19
1616592210000|2021-03-24 13:23:30|6261.1|6258.3|6262.1|6259.3|6262.1|6259.3|6261.1|6258.3|47
1616592220000|2021-03-24 13:23:40|6261.7|6258.9|6262.6|6259.8|6262.7|6259.9|6260.1|6257.3|81
1616592230000|2021-03-24 13:23:50|6262.7|6259.9|6262.6|6259.8|6263.7|6260.9|6261.6|6258.8|10
1616592240000|2021-03-24 13:24:00|6262.2|6259.4|6262.1|6259.3|6263.2|6260.4|6262.1|6259.3|3
1616592250000|2021-03-24 13:24:10|6262.2|6259.4|6257.6|6254.8|6262.6|6259.8|6257.1|6254.3|12
1616592260000|2021-03-24 13:24:20|6258.2|6255.4|6259.1|6256.3|6260.1|6257.3|6258.2|6255.4|3
1616592270000|2021-03-24 13:24:30|6258.7|6255.9|6260.2|6257.4|6261.1|6258.3|6258.7|6255.9|4
1616592280000|2021-03-24 13:24:40|6260.7|6257.9|6261.6|6258.8|6261.6|6258.8|6260.6|6257.8|2
1616592290000|2021-03-24 13:24:50|6262.1|6259.3|6267.7|6264.9|6267.7|6264.9|6262.1|6259.3|129
1616592300000|2021-03-24 13:25:00|6267.8|6265|6270.2|6267.4|6270.2|6267.4|6267.7|6264.9|10
1616592310000|2021-03-24 13:25:10|6269.7|6266.9|6269.2|6266.4|6270.2|6267.4|6269.2|6266.4|2
1616592320000|2021-03-24 13:25:20|6269.1|6266.3|6266.7|6263.9|6269.1|6266.3|6266.7|6263.9|6
1616592330000|2021-03-24 13:25:30|6267.2|6264.4|6268.8|6266|6268.8|6266|6266.2|6263.4|16
1616592340000|2021-03-24 13:25:40|6268.7|6265.9|6268.2|6265.4|6269.2|6266.4|6266.7|6263.9|16
1616592350000|2021-03-24 13:25:50|6268.1|6265.3|6266.6|6263.8|6269.2|6266.4|6265.7|6262.9|6
1616592360000|2021-03-24 13:26:00|6266.2|6263.4|6266.2|6263.4|6267.2|6264.4|6265.6|6262.8|20
1616592370000|2021-03-24 13:26:10|6267.1|6264.3|6266.7|6263.9|6267.1|6264.3|6265.1|6262.3|4
1616592380000|2021-03-24 13:26:20|6267.1|6264.3|6267.1|6264.3|6268.7|6265.9|6267.1|6264.3|7
1616592390000|2021-03-24 13:26:30|6267.2|6264.4|6267.7|6264.9|6269.2|6266.4|6267.2|6264.4|16
1616592400000|2021-03-24 13:26:40|6267.8|6265|6267.3|6264.5|6268.4|6265.6|6266.7|6263.9|23
1616592410000|2021-03-24 13:26:50|6267.8|6265|6267.7|6264.9|6267.8|6265|6267.7|6264.9|0
1616592420000|2021-03-24 13:27:00|6267.8|6265|6267.3|6264.5|6267.8|6265|6267.2|6264.4|1
1616592430000|2021-03-24 13:27:10|6268.2|6265.4|6262.8|6260|6268.2|6265.4|6262.4|6259.6|37
1616592440000|2021-03-24 13:27:20|6263.3|6260.5|6266.8|6264|6266.8|6264|6263.3|6260.5|6
1616592450000|2021-03-24 13:27:30|6267.2|6264.4|6266.3|6263.5|6267.4|6264.6|6266.3|6263.5|6
1616592460000|2021-03-24 13:27:40|6266|6262|6259.3|6256.5|6266|6262.1|6259.3|6256.5|94
1616592470000|2021-03-24 13:27:50|6259.8|6257|6258.2|6255.4|6259.8|6257|6258.2|6255.4|7
1616592480000|2021-03-24 13:28:00|6257.8|6255|6255.8|6253|6258.2|6255.4|6255.7|6252.9|29
1616592490000|2021-03-24 13:28:10|6255.7|6252.9|6255.7|6252.9|6255.8|6253|6254.7|6251.9|1
1616592500000|2021-03-24 13:28:20|6255.2|6252.4|6257.3|6254.5|6258.2|6255.4|6255.2|6252.4|21
1616592510000|2021-03-24 13:28:30|6257.2|6254.4|6259.8|6257|6259.8|6257|6257.2|6254.4|11
1616592520000|2021-03-24 13:28:40|6259.9|6257.1|6261.3|6258.5|6261.3|6258.5|6259.9|6257.1|8
1616592530000|2021-03-24 13:28:50|6261.4|6258.6|6261.8|6259|6263.4|6260.6|6260.4|6257.6|67
1616592540000|2021-03-24 13:29:00|6260.8|6258|6261.9|6259.1|6261.9|6259.1|6259.8|6257|32
1616592550000|2021-03-24 13:29:10|6261.8|6259|6263.4|6260.6|6263.4|6260.6|6261.4|6258.6|3
1616592560000|2021-03-24 13:29:20|6263|6260.2|6262.4|6259.6|6263|6260.2|6261.8|6259|7
1616592570000|2021-03-24 13:29:30|6262.8|6260|6261.8|6259|6263.4|6260.6|6261.8|6259|15
1616592580000|2021-03-24 13:29:40|6261.4|6258.6|6263.9|6261.1|6264.9|6262.1|6260.8|6258|42
1616592590000|2021-03-24 13:29:50|6264.4|6261.6|6262.3|6259.5|6264.8|6262|6261.3|6258.5|13
1616592600000|2021-03-24 13:30:00|6262.4|6259.6|6263.4|6260.6|6263.4|6260.6|6259.9|6257.1|18
1616592610000|2021-03-24 13:30:10|6264.4|6261.6|6265.8|6263|6266.7|6263.9|6263.8|6261|11
1616592620000|2021-03-24 13:30:20|6265.9|6263.1|6265.2|6262.4|6266.4|6263.6|6264.3|6261.5|8
1616592630000|2021-03-24 13:30:30|6264.4|6261.6|6263.8|6261|6265.4|6262.6|6262.8|6260|10
1616592640000|2021-03-24 13:30:40|6263.3|6260.5|6263.4|6260.6|6264.9|6262.1|6262.4|6259.6|37
1616592650000|2021-03-24 13:30:50|6263.7|6260.9|6260.8|6258|6263.7|6260.9|6260.8|6258|13
1616592660000|2021-03-24 13:31:00|6260.5|6257.7|6266.3|6263.5|6266.4|6263.6|6260.4|6257.6|22
1616592670000|2021-03-24 13:31:10|6266.4|6263.6|6266.8|6264|6267.4|6264.6|6266.3|6263.5|3
1616592680000|2021-03-24 13:31:20|6266.3|6263.5|6266.9|6264.1|6266.9|6264.1|6263.4|6260.6|13
1616592690000|2021-03-24 13:31:30|6267.3|6264.5|6272.4|6269.6|6272.4|6269.6|6267.3|6264.5|79
1616592700000|2021-03-24 13:31:40|6273.4|6270.6|6277.4|6274.6|6277.5|6274.7|6273.1|6270.3|315
1616592710000|2021-03-24 13:31:50|6277|6274.2|6279|6276.2|6279.4|6276.6|6276.9|6274.1|146
1616592720000|2021-03-24 13:32:00|6279.4|6276.6|6278.9|6276.1|6279.5|6276.7|6277|6274.2|37
1616592730000|2021-03-24 13:32:10|6278.4|6275.6|6280.5|6277.7|6281.6|6278.8|6277.9|6275.1|114
1616592740000|2021-03-24 13:32:20|6280.1|6277.3|6280|6277.2|6282.5|6279.7|6279.5|6276.7|32
1616592750000|2021-03-24 13:32:30|6279.4|6276.6|6278.1|6275.3|6280|6277.2|6277.9|6275.1|16
1616592760000|2021-03-24 13:32:40|6278.4|6275.6|6276|6273.2|6279|6276.2|6273.9|6271.1|17
1616592770000|2021-03-24 13:32:50|6275.9|6273.1|6275|6272.2|6276.5|6273.7|6274.6|6271.8|71
1616592780000|2021-03-24 13:33:00|6274.6|6271.8|6271.7|6268.9|6275.1|6272.3|6267.5|6264.7|539
1616592790000|2021-03-24 13:33:10|6270.8|6268|6265.8|6263|6270.8|6268|6265.7|6262.9|21
1616592800000|2021-03-24 13:33:20|6265.7|6262.9|6266.7|6263.9|6267.3|6264.5|6264.4|6261.6|12
1616592810000|2021-03-24 13:33:30|6266.2|6263.4|6261.8|6259|6266.2|6263.4|6261.2|6258.4|21
1616592820000|2021-03-24 13:33:40|6262.2|6259.4|6265.2|6262.4|6265.7|6262.9|6262.2|6259.4|20
1616592830000|2021-03-24 13:33:50|6264.7|6261.9|6265.8|6263|6266.3|6263.5|6264.7|6261.9|8
1616592840000|2021-03-24 13:34:00|6265.4|6262.6|6264.7|6261.9|6266.3|6263.5|6264.2|6261.4|13
1616592850000|2021-03-24 13:34:10|6264.8|6262|6262.3|6259.5|6265.3|6262.5|6261.9|6259.1|7
1616592860000|2021-03-24 13:34:20|6262.8|6260|6264.3|6261.5|6265.8|6263|6262.3|6259.5|14
1616592870000|2021-03-24 13:34:30|6264.8|6262|6262.7|6259.9|6264.8|6262|6261.3|6258.5|12
1616592880000|2021-03-24 13:34:40|6262.8|6260|6262.7|6259.9|6263.3|6260.5|6259.2|6256.4|21
1616592890000|2021-03-24 13:34:50|6262.3|6259.5|6267.3|6264.5|6268.3|6265.5|6262.3|6259.5|38
1616592900000|2021-03-24 13:35:00|6267.8|6265|6267.3|6264.5|6267.8|6265|6264.7|6261.9|25
1616592910000|2021-03-24 13:35:10|6267.2|6264.4|6267.8|6265|6267.8|6265|6265.7|6262.9|34
1616592920000|2021-03-24 13:35:20|6267.7|6264.9|6267.8|6265|6267.9|6265.1|6265.7|6262.9|3
1616592930000|2021-03-24 13:35:30|6268.3|6265.5|6270.2|6267.4|6270.8|6268|6268.3|6265.5|9
1616592940000|2021-03-24 13:35:40|6269.7|6266.9|6265.3|6262.5|6269.7|6266.9|6265.3|6262.5|2
1616592950000|2021-03-24 13:35:50|6265.2|6262.4|6267.2|6264.4|6267.9|6265.1|6265.2|6262.4|32
1616592960000|2021-03-24 13:36:00|6266.7|6263.9|6267.3|6264.5|6268.2|6265.4|6266.4|6263.6|2
1616592970000|2021-03-24 13:36:10|6267.4|6264.6|6266.8|6264|6267.8|6265|6265.2|6262.4|7
1616592980000|2021-03-24 13:36:20|6266.7|6263.9|6266.7|6263.9|6266.8|6264|6264.8|6262|5
1616592990000|2021-03-24 13:36:30|6266.8|6264|6266.3|6263.5|6267.3|6264.5|6265.8|6263|24
1616593000000|2021-03-24 13:36:40|6266.2|6263.4|6264.8|6262|6266.8|6264|6264.8|6262|11
1616593010000|2021-03-24 13:36:50|6264.9|6262.1|6263.3|6260.5|6266.7|6263.9|6262.8|6260|75
1616593020000|2021-03-24 13:37:00|6263.8|6261|6267.4|6264.6|6267.4|6264.6|6263.8|6261|44
1616593030000|2021-03-24 13:37:10|6268.2|6265.4|6269.9|6267.1|6270.8|6268|6267.8|6265|37
1616593040000|2021-03-24 13:37:20|6269.8|6267|6270.8|6268|6270.8|6268|6267.8|6265|38
1616593050000|2021-03-24 13:37:30|6270.3|6267.5|6272.2|6269.4|6273.3|6270.5|6269.8|6267|46
1616593060000|2021-03-24 13:37:40|6271.8|6269|6272.5|6269.7|6274.3|6271.5|6271.8|6269|32
1616593070000|2021-03-24 13:37:50|6272.8|6270|6273.3|6270.5|6275.2|6272.4|6272.7|6269.9|45
1616593080000|2021-03-24 13:38:00|6273.8|6271|6274.8|6272|6275.3|6272.5|6273.7|6270.9|32
1616593090000|2021-03-24 13:38:10|6274.7|6271.9|6273.7|6270.9|6274.7|6271.9|6273.2|6270.4|3
1616593100000|2021-03-24 13:38:20|6273.8|6271|6270.3|6267.5|6273.8|6271|6269.2|6266.4|29
1616593110000|2021-03-24 13:38:30|6270.7|6267.9|6269.3|6266.5|6271.7|6268.9|6269.2|6266.4|13
1616593120000|2021-03-24 13:38:40|6269.4|6266.6|6271.8|6269|6271.8|6269|6269.4|6266.6|23
1616593130000|2021-03-24 13:38:50|6272.2|6269.4|6276.3|6273.5|6276.3|6273.5|6272.2|6269.4|40
1616593140000|2021-03-24 13:39:00|6276.2|6273.4|6279.3|6276.5|6280.3|6277.5|6276.2|6273.4|32
1616593150000|2021-03-24 13:39:10|6279.2|6276.4|6282.3|6279.5|6282.3|6279.5|6278.4|6275.6|89
1616593160000|2021-03-24 13:39:20|6282.2|6279.4|6281.7|6278.9|6282.2|6279.4|6280.2|6277.4|34
1616593170000|2021-03-24 13:39:30|6281.2|6278.4|6276.7|6273.9|6281.2|6278.4|6276.7|6273.9|6
1616593180000|2021-03-24 13:39:40|6276.2|6273.4|6278.2|6275.4|6278.2|6275.4|6276.2|6273.4|4
1616593190000|2021-03-24 13:39:50|6277.7|6274.9|6275.7|6272.9|6278.7|6275.9|6275.3|6272.5|16
1616593200000|2021-03-24 13:40:00|6275.8|6273|6277.6|6274.8|6278.7|6275.9|6275.7|6272.9|16
1616593210000|2021-03-24 13:40:10|6277.7|6274.9|6278.2|6275.4|6278.2|6275.4|6276.7|6273.9|5
1616593220000|2021-03-24 13:40:20|6276.7|6273.9|6275.7|6272.9|6277.2|6274.4|6275.2|6272.4|10
1616593230000|2021-03-24 13:40:30|6275.3|6272.5|6277.7|6274.9|6278.7|6275.9|6275.3|6272.5|13
1616593240000|2021-03-24 13:40:40|6277.2|6274.4|6277.2|6274.4|6278.2|6275.4|6276.7|6273.9|7
1616593250000|2021-03-24 13:40:50|6276.7|6273.9|6275.7|6272.9|6278.2|6275.4|6275.7|6272.9|7
1616593260000|2021-03-24 13:41:00|6275.2|6272.4|6273.7|6270.9|6275.2|6272.4|6273.2|6270.4|48
1616593270000|2021-03-24 13:41:10|6272.7|6269.9|6271.2|6268.4|6273.7|6270.9|6271.2|6268.4|5
1616593280000|2021-03-24 13:41:20|6270.7|6267.9|6271.2|6268.4|6271.7|6268.9|6269.7|6266.9|10
1616593290000|2021-03-24 13:41:30|6271.7|6268.9|6271.3|6268.5|6273.2|6270.4|6271.3|6268.5|5
1616593300000|2021-03-24 13:41:40|6272.2|6269.4|6272.2|6269.4|6272.7|6269.9|6272.2|6269.4|1
1616593310000|2021-03-24 13:41:50|6272.7|6269.9|6272.2|6269.4|6273.2|6270.4|6272.2|6269.4|19
1616593320000|2021-03-24 13:42:00|6271.7|6268.9|6273.7|6270.9|6274.3|6271.5|6270.7|6267.9|54
1616593330000|2021-03-24 13:42:10|6273.8|6271|6273.3|6270.5|6274.8|6272|6273.3|6270.5|59
1616593340000|2021-03-24 13:42:20|6273.1|6270.3|6272.9|6270.1|6273.8|6271|6272.3|6269.5|6
1616593350000|2021-03-24 13:42:30|6273.3|6270.5|6273.9|6271.1|6275.4|6272.6|6273.3|6270.5|12
1616593360000|2021-03-24 13:42:40|6274.3|6271.5|6274.7|6271.9|6274.8|6272|6274.3|6271.5|0
1616593370000|2021-03-24 13:42:50|6274.8|6272|6272.3|6269.5|6274.8|6272|6271.3|6268.5|62
1616593380000|2021-03-24 13:43:00|6272.8|6270|6272.2|6269.4|6273.8|6271|6272.2|6269.4|18
1616593390000|2021-03-24 13:43:10|6271.6|6268.8|6270.2|6267.4|6271.7|6268.9|6270.2|6267.4|1
1616593400000|2021-03-24 13:43:20|6270.7|6267.9|6269.2|6266.4|6270.7|6267.9|6268.7|6265.9|11
1616593410000|2021-03-24 13:43:30|6270|6267.2|6267.7|6264.9|6270|6267.2|6267.7|6264.9|1
1616593420000|2021-03-24 13:43:40|6268.2|6265.4|6270.2|6267.4|6270.2|6267.4|6268.2|6265.4|2
1616593430000|2021-03-24 13:43:50|6271.1|6268.3|6270.2|6267.4|6272.2|6269.4|6269.6|6266.8|6
1616593440000|2021-03-24 13:44:00|6270.7|6267.9|6270.7|6267.9|6271.7|6268.9|6269.6|6266.8|40
1616593450000|2021-03-24 13:44:10|6270.2|6267.4|6268.7|6265.9|6270.7|6267.9|6268.7|6265.9|10
1616593460000|2021-03-24 13:44:20|6269.2|6266.4|6269.7|6266.9|6269.7|6266.9|6269.2|6266.4|28
1616593470000|2021-03-24 13:44:30|6270.7|6267.9|6271.2|6268.4|6271.2|6268.4|6269.6|6266.8|35
1616593480000|2021-03-24 13:44:40|6271.1|6268.3|6270.7|6267.9|6272.2|6269.4|6270.2|6267.4|31
1616593490000|2021-03-24 13:44:50|6271.2|6268.4|6271.7|6268.9|6272.2|6269.4|6271.2|6268.4|10
1616593500000|2021-03-24 13:45:00|6271.6|6268.8|6276.2|6273.4|6276.2|6273.4|6271.6|6268.8|18
1616593510000|2021-03-24 13:45:10|6276.1|6273.3|6276.2|6273.4|6276.6|6273.8|6276|6273.2|21
1616593520000|2021-03-24 13:45:20|6276.7|6273.9|6281.2|6278.4|6282.2|6279.4|6276.6|6273.8|142
1616593530000|2021-03-24 13:45:30|6281.7|6278.9|6283.2|6280.4|6285.1|6282.3|6281.7|6278.9|87
1616593540000|2021-03-24 13:45:40|6283.7|6280.9|6287.2|6284.4|6287.2|6284.4|6283.6|6280.8|57
1616593550000|2021-03-24 13:45:50|6287.3|6284.5|6283.7|6280.9|6287.3|6284.5|6283.7|6280.9|108
1616593560000|2021-03-24 13:46:00|6284.2|6281.4|6281.7|6278.9|6285.2|6282.4|6280.2|6277.4|70
1616593570000|2021-03-24 13:46:10|6282.2|6279.4|6280.2|6277.4|6282.2|6279.4|6280.2|6277.4|14
1616593580000|2021-03-24 13:46:20|6281.2|6278.4|6279.7|6276.9|6283|6280.2|6279.2|6276.4|99
1616593590000|2021-03-24 13:46:30|6279.2|6276.4|6281.6|6278.8|6282.2|6279.4|6278.2|6275.4|18
1616593600000|2021-03-24 13:46:40|6281.7|6278.9|6285.2|6282.4|6285.7|6282.9|6281.7|6278.9|125
1616593610000|2021-03-24 13:46:50|6285.3|6282.5|6283.7|6280.9|6285.7|6282.9|6282.2|6279.4|101
1616593620000|2021-03-24 13:47:00|6283.2|6280.4|6283.7|6280.9|6285.2|6282.4|6283.2|6280.4|11
1616593630000|2021-03-24 13:47:10|6284.1|6281.3|6282.2|6279.4|6284.1|6281.3|6281.2|6278.4|15
1616593640000|2021-03-24 13:47:20|6281.2|6278.4|6279.2|6276.4|6281.2|6278.4|6279.2|6276.4|22
1616593650000|2021-03-24 13:47:30|6279.7|6276.9|6278.7|6275.9|6281.3|6278.5|6278.7|6275.9|7
1616593660000|2021-03-24 13:47:40|6278.8|6276|6277.7|6274.9|6280.2|6277.4|6277.7|6274.9|36
1616593670000|2021-03-24 13:47:50|6277.3|6274.5|6275.3|6272.5|6278.2|6275.4|6275.3|6272.5|13
1616593680000|2021-03-24 13:48:00|6275.7|6272.9|6275.3|6272.5|6276.2|6273.4|6275.2|6272.4|6
1616593690000|2021-03-24 13:48:10|6275.7|6272.9|6276.1|6273.3|6276.2|6273.4|6275.1|6272.3|9
1616593700000|2021-03-24 13:48:20|6275.6|6272.8|6272.7|6269.9|6275.7|6272.9|6272.6|6269.8|13
1616593710000|2021-03-24 13:48:30|6273.2|6270.4|6274.7|6271.9|6275.6|6272.8|6273.2|6270.4|18
1616593720000|2021-03-24 13:48:40|6275.2|6272.4|6275.1|6272.3|6276.1|6273.3|6274.6|6271.8|20
1616593730000|2021-03-24 13:48:50|6274.7|6271.9|6278.1|6275.3|6279.2|6276.4|6274.6|6271.8|16
1616593740000|2021-03-24 13:49:00|6278|6275.2|6277.3|6274.5|6279.1|6276.3|6276.7|6273.9|21
1616593750000|2021-03-24 13:49:10|6277.2|6274.4|6280.8|6278|6281.7|6278.9|6277.2|6274.4|29
1616593760000|2021-03-24 13:49:20|6281.4|6278.6|6284.4|6281.6|6285.1|6282.3|6281.3|6278.5|13
1616593770000|2021-03-24 13:49:30|6284.8|6282|6283.3|6280.5|6284.8|6282|6283.3|6280.5|18
1616593780000|2021-03-24 13:49:40|6283.2|6280.4|6281.8|6279|6283.7|6280.9|6280.3|6277.5|21
1616593790000|2021-03-24 13:49:50|6281.3|6278.5|6280.2|6277.4|6281.3|6278.5|6279.8|6277|6
1616593800000|2021-03-24 13:50:00|6279.8|6277|6277.8|6275|6279.8|6277|6277.3|6274.5|18
1616593810000|2021-03-24 13:50:10|6278.3|6275.5|6277.8|6275|6278.3|6275.5|6276.2|6273.4|7
1616593820000|2021-03-24 13:50:20|6277.3|6274.5|6276.8|6274|6278.4|6275.6|6276.2|6273.4|17
1616593830000|2021-03-24 13:50:30|6276.4|6273.6|6279.8|6277|6279.8|6277|6276.4|6273.6|11
1616593840000|2021-03-24 13:50:40|6279.3|6276.5|6279.6|6276.8|6279.8|6277|6278.2|6275.4|8
1616593850000|2021-03-24 13:50:50|6279.7|6276.9|6276.3|6273.5|6279.7|6276.9|6275.2|6272.4|9
1616593860000|2021-03-24 13:51:00|6276.4|6273.6|6276.4|6273.6|6276.8|6274|6276.2|6273.4|6
1616593870000|2021-03-24 13:51:10|6276.7|6273.9|6271.6|6268.8|6276.7|6273.9|6271.6|6268.8|38
1616593880000|2021-03-24 13:51:20|6270.7|6267.9|6268.2|6265.4|6270.7|6267.9|6268.2|6265.4|35
1616593890000|2021-03-24 13:51:30|6268.3|6265.5|6270.8|6268|6270.9|6268.1|6267.7|6264.9|37
1616593900000|2021-03-24 13:51:40|6271.3|6268.5|6268.8|6266|6271.7|6268.9|6268.8|6266|5
1616593910000|2021-03-24 13:51:50|6269.2|6266.4|6268.8|6266|6270.3|6267.5|6268.8|6266|41
1616593920000|2021-03-24 13:52:00|6269.2|6266.4|6269.7|6266.9|6270.2|6267.4|6267.8|6265|32
1616593930000|2021-03-24 13:52:10|6269.6|6266.8|6262.6|6259.8|6269.6|6266.8|6262.2|6259.4|93
1616593940000|2021-03-24 13:52:20|6262.1|6259.3|6264.1|6261.3|6265.1|6262.3|6261.7|6258.9|69
1616593950000|2021-03-24 13:52:30|6264.2|6261.4|6269.1|6266.3|6270.5|6267.7|6264.2|6261.4|39
1616593960000|2021-03-24 13:52:40|6268.9|6266.1|6267.2|6264.4|6268.9|6266.1|6267.1|6264.3|2
1616593970000|2021-03-24 13:52:50|6267.6|6264.8|6269.1|6266.3|6270.6|6267.8|6267.1|6264.3|61
1616593980000|2021-03-24 13:53:00|6269.2|6266.4|6268.6|6265.8|6270.7|6267.9|6268.6|6265.8|50
1616593990000|2021-03-24 13:53:10|6268.2|6265.4|6268.2|6265.4|6268.3|6265.5|6263.6|6260.8|114
1616594000000|2021-03-24 13:53:20|6268.3|6265.5|6272.2|6269.4|6272.3|6269.5|6268.3|6265.5|17
1616594010000|2021-03-24 13:53:30|6272.3|6269.5|6271.7|6268.9|6274.8|6272|6270.2|6267.4|35
1616594020000|2021-03-24 13:53:40|6272.2|6269.4|6271.7|6268.9|6272.7|6269.9|6271.1|6268.3|0
1616594030000|2021-03-24 13:53:50|6272.2|6269.4|6273.3|6270.5|6274.2|6271.4|6272.1|6269.3|5
1616594040000|2021-03-24 13:54:00|6273.7|6270.9|6272.8|6270|6274.2|6271.4|6272.2|6269.4|9
1616594050000|2021-03-24 13:54:10|6273.3|6270.5|6273.2|6270.4|6274.2|6271.4|6272.2|6269.4|28
1616594060000|2021-03-24 13:54:20|6273.1|6270.3|6272.6|6269.8|6273.6|6270.8|6272.2|6269.4|9
1616594070000|2021-03-24 13:54:30|6272.2|6269.4|6271.2|6268.4|6272.7|6269.9|6270.2|6267.4|9
1616594080000|2021-03-24 13:54:40|6271.6|6268.8|6267.1|6264.3|6271.6|6268.8|6267.1|6264.3|14
1616594090000|2021-03-24 13:54:50|6267|6264.2|6266.6|6263.8|6267.6|6264.8|6263.3|6260.5|8
1616594100000|2021-03-24 13:55:00|6266.7|6263.9|6271.7|6268.9|6271.7|6268.9|6266.6|6263.8|18
1616594110000|2021-03-24 13:55:10|6272.2|6269.4|6269.3|6266.5|6272.7|6269.9|6268.7|6265.9|17
1616594120000|2021-03-24 13:55:20|6269.8|6267|6268.1|6265.3|6271.3|6268.5|6268.1|6265.3|21
1616594130000|2021-03-24 13:55:30|6267.2|6264.4|6264.7|6261.9|6267.2|6264.4|6263.6|6260.8|35
1616594140000|2021-03-24 13:55:40|6264.6|6261.8|6262.7|6259.9|6264.7|6261.9|6262.2|6259.4|2
1616594150000|2021-03-24 13:55:50|6262.2|6259.4|6265.4|6262.6|6265.4|6262.6|6261.6|6258.8|52
1616594160000|2021-03-24 13:56:00|6266.6|6263.8|6270.2|6267.4|6270.2|6267.4|6266.6|6263.8|3
1616594170000|2021-03-24 13:56:10|6270.6|6267.8|6270.7|6267.9|6271.1|6268.3|6268.7|6265.9|13
1616594180000|2021-03-24 13:56:20|6271.2|6268.4|6273.1|6270.3|6273.8|6271|6270.7|6267.9|51
1616594190000|2021-03-24 13:56:30|6272.3|6269.5|6276.4|6273.6|6276.4|6273.6|6271.2|6268.4|81
1616594200000|2021-03-24 13:56:40|6276.2|6273.4|6275.7|6272.9|6276.8|6274|6275.7|6272.9|31
1616594210000|2021-03-24 13:56:50|6275.6|6272.8|6272.1|6269.3|6275.6|6272.8|6272.1|6269.3|15
1616594220000|2021-03-24 13:57:00|6272.2|6269.4|6277.1|6274.3|6277.2|6274.4|6272.2|6269.4|21
1616594230000|2021-03-24 13:57:10|6276.6|6273.8|6275.6|6272.8|6276.7|6273.9|6274.1|6271.3|7
1616594240000|2021-03-24 13:57:20|6275.7|6272.9|6275.6|6272.8|6275.7|6272.9|6275.6|6272.8|0
1616594250000|2021-03-24 13:57:30|6275.2|6272.4|6274.1|6271.3|6276.2|6273.4|6272.8|6270|23
1616594260000|2021-03-24 13:57:40|6273.6|6270.8|6271.7|6268.9|6275.2|6272.4|6271.1|6268.3|13
1616594270000|2021-03-24 13:57:50|6271.6|6268.8|6270.6|6267.8|6271.6|6268.8|6269.6|6266.8|15
1616594280000|2021-03-24 13:58:00|6270.1|6267.3|6271.1|6268.3|6271.1|6268.3|6268.6|6265.8|14
1616594290000|2021-03-24 13:58:10|6270.1|6267.3|6271.1|6268.3|6271.6|6268.8|6270.1|6267.3|3
1616594300000|2021-03-24 13:58:20|6271.6|6268.8|6270.2|6267.4|6272.2|6269.4|6269.7|6266.9|36
1616594310000|2021-03-24 13:58:30|6269.7|6266.9|6269.6|6266.8|6270.2|6267.4|6269.2|6266.4|6
1616594320000|2021-03-24 13:58:40|6269.2|6266.4|6271.7|6268.9|6273.2|6270.4|6269.2|6266.4|43
1616594330000|2021-03-24 13:58:50|6271.2|6268.4|6273.2|6270.4|6273.2|6270.4|6270.6|6267.8|7
1616594340000|2021-03-24 13:59:00|6273.1|6270.3|6274.2|6271.4|6275.1|6272.3|6273.1|6270.3|16
1616594350000|2021-03-24 13:59:10|6274.6|6271.8|6274.1|6271.3|6275.6|6272.8|6274.1|6271.3|7
1616594360000|2021-03-24 13:59:20|6274.2|6271.4|6274.1|6271.3|6275.1|6272.3|6274.1|6271.3|2
1616594370000|2021-03-24 13:59:30|6274.6|6271.8|6274.6|6271.8|6275.2|6272.4|6274.1|6271.3|14
1616594380000|2021-03-24 13:59:40|6275.1|6272.3|6274.6|6271.8|6275.1|6272.3|6274.1|6271.3|0
1616594390000|2021-03-24 13:59:50|6275.1|6272.3|6275.1|6272.3|6275.2|6272.4|6275.1|6272.3|16
1616594400000|2021-03-24 14:00:00|6275.2|6272.4|6278.1|6275.3|6278.2|6275.4|6275.2|6272.4|82
1616594410000|2021-03-24 14:00:10|6278.2|6275.4|6282.1|6279.3|6282.1|6279.3|6278.2|6275.4|30
1616594420000|2021-03-24 14:00:20|6281.1|6278.3|6284.1|6281.3|6284.6|6281.8|6281.1|6278.3|27
1616594430000|2021-03-24 14:00:30|6283.2|6280.4|6285.6|6282.8|6286.1|6283.3|6282.6|6279.8|32
1616594440000|2021-03-24 14:00:40|6285.7|6282.9|6287.1|6284.3|6289.2|6286.4|6285.6|6282.8|111
1616594450000|2021-03-24 14:00:50|6286.6|6283.8|6289.1|6286.3|6289.4|6286.6|6286.2|6283.4|69
1616594460000|2021-03-24 14:01:00|6289.2|6286.4|6289.1|6286.3|6289.2|6286.4|6287.3|6284.5|50
1616594470000|2021-03-24 14:01:10|6289.2|6286.4|6288.2|6285.4|6289.2|6286.4|6288.1|6285.3|3
1616594480000|2021-03-24 14:01:20|6288.6|6285.8|6287.3|6284.5|6289.2|6286.4|6287.2|6284.4|13
1616594490000|2021-03-24 14:01:30|6288.2|6285.4|6288.2|6285.4|6289.2|6286.4|6287.2|6284.4|114
1616594500000|2021-03-24 14:01:40|6287.6|6284.8|6284.1|6281.3|6288.1|6285.3|6284.1|6281.3|15
1616594510000|2021-03-24 14:01:50|6283.8|6281|6285.1|6282.3|6286.2|6283.4|6283.8|6281|35
1616594520000|2021-03-24 14:02:00|6285.2|6282.4|6286.6|6283.8|6288.1|6285.3|6285.2|6282.4|45
1616594530000|2021-03-24 14:02:10|6287.1|6284.3|6286.1|6283.3|6287.1|6284.3|6286.1|6283.3|8
1616594540000|2021-03-24 14:02:20|6287.1|6284.3|6286.2|6283.4|6287.7|6284.9|6286.2|6283.4|26
1616594550000|2021-03-24 14:02:30|6286.1|6283.3|6284.1|6281.3|6286.1|6283.3|6281.6|6278.8|27
1616594560000|2021-03-24 14:02:40|6283.1|6280.3|6282.6|6279.8|6283.6|6280.8|6282.6|6279.8|5
1616594570000|2021-03-24 14:02:50|6283.1|6280.3|6283.6|6280.8|6285|6282.2|6282.1|6279.3|8
1616594580000|2021-03-24 14:03:00|6283.2|6280.4|6283.1|6280.3|6283.2|6280.4|6280.1|6277.3|4
1616594590000|2021-03-24 14:03:10|6282.7|6279.9|6282.1|6279.3|6283.1|6280.3|6281.6|6278.8|4
1616594600000|2021-03-24 14:03:20|6281.6|6278.8|6278.6|6275.8|6281.6|6278.8|6278.6|6275.8|11
1616594610000|2021-03-24 14:03:30|6279.1|6276.3|6281.1|6278.3|6281.2|6278.4|6279.1|6276.3|65
1616594620000|2021-03-24 14:03:40|6280.6|6277.8|6278.2|6275.4|6281.1|6278.3|6278.1|6275.3|8
1616594630000|2021-03-24 14:03:50|6278.1|6275.3|6277|6274.2|6280.1|6277.3|6276.9|6274.1|295
1616594640000|2021-03-24 14:04:00|6276.5|6273.7|6276.9|6274.1|6277|6274.2|6275|6272.2|45
1616594650000|2021-03-24 14:04:10|6277.1|6274.3|6274.5|6271.7|6278.1|6275.3|6274.5|6271.7|49
1616594660000|2021-03-24 14:04:20|6274.6|6271.8|6275.1|6272.3|6276.5|6273.7|6273.9|6271.1|43
1616594670000|2021-03-24 14:04:30|6275|6272.2|6274.9|6272.1|6276.1|6273.3|6274.9|6272.1|98
1616594680000|2021-03-24 14:04:40|6273.9|6271.1|6272.5|6269.7|6275|6272.2|6272.1|6269.3|44
1616594690000|2021-03-24 14:04:50|6273|6270.2|6270|6267.2|6273.1|6270.3|6270|6267.2|33
1616594700000|2021-03-24 14:05:00|6270.1|6267.3|6277.6|6274.8|6279|6276.2|6270.1|6267.3|243
1616594710000|2021-03-24 14:05:10|6277.2|6274.4|6274.1|6271.3|6277.2|6274.4|6274.1|6271.3|26
1616594720000|2021-03-24 14:05:20|6273.6|6270.8|6271.7|6268.9|6273.6|6270.8|6271.1|6268.3|16
1616594730000|2021-03-24 14:05:30|6272.1|6269.3|6272.1|6269.3|6273.1|6270.3|6271.1|6268.3|1
1616594740000|2021-03-24 14:05:40|6272.6|6269.8|6271.1|6268.3|6272.7|6269.9|6270.1|6267.3|7
1616594750000|2021-03-24 14:05:50|6271.6|6268.8|6269.1|6266.3|6272.1|6269.3|6269.1|6266.3|49
1616594760000|2021-03-24 14:06:00|6269.2|6266.4|6269.1|6266.3|6269.2|6266.4|6269.1|6266.3|6
1616594770000|2021-03-24 14:06:10|6268.1|6265.3|6267.1|6264.3|6269.2|6266.4|6267.1|6264.3|11
1616594780000|2021-03-24 14:06:20|6266.1|6263.3|6266.2|6263.4|6267.1|6264.3|6265.1|6262.3|56
1616594790000|2021-03-24 14:06:30|6266.6|6263.8|6268.1|6265.3|6269.2|6266.4|6266.6|6263.8|42
1616594800000|2021-03-24 14:06:40|6267.6|6264.8|6269.1|6266.3|6269.2|6266.4|6267.6|6264.8|5
1616594810000|2021-03-24 14:06:50|6268.6|6265.8|6268.6|6265.8|6269.2|6266.4|6268.6|6265.8|8
1616594820000|2021-03-24 14:07:00|6269.1|6266.3|6269.1|6266.3|6269.2|6266.4|6268.1|6265.3|10
1616594830000|2021-03-24 14:07:10|6269.2|6266.4|6271.1|6268.3|6271.2|6268.4|6269.2|6266.4|18
1616594840000|2021-03-24 14:07:20|6270.2|6267.4|6269.6|6266.8|6270.2|6267.4|6269.1|6266.3|5
1616594850000|2021-03-24 14:07:30|6270.1|6267.3|6270.6|6267.8|6271.2|6268.4|6269.6|6266.8|14
1616594860000|2021-03-24 14:07:40|6269.1|6266.3|6274.1|6271.3|6274.1|6271.3|6269.1|6266.3|28
1616594870000|2021-03-24 14:07:50|6273.1|6270.3|6271.1|6268.3|6273.1|6270.3|6271.1|6268.3|9
1616594880000|2021-03-24 14:08:00|6271.2|6268.4|6268.6|6265.8|6273.1|6270.3|6268.6|6265.8|81
1616594890000|2021-03-24 14:08:10|6268.2|6265.4|6268.7|6265.9|6269.7|6266.9|6267.2|6264.4|37
1616594900000|2021-03-24 14:08:20|6269.2|6266.4|6265.7|6262.9|6269.2|6266.4|6265.2|6262.4|31
1616594910000|2021-03-24 14:08:30|6266.1|6263.3|6266.1|6263.3|6266.2|6263.4|6265.1|6262.3|52
1616594920000|2021-03-24 14:08:40|6266.2|6263.4|6266.1|6263.3|6269.2|6266.4|6266.1|6263.3|76
1616594930000|2021-03-24 14:08:50|6265.7|6262.9|6266.2|6263.4|6266.2|6263.4|6264.2|6261.4|11
1616594940000|2021-03-24 14:09:00|6266.3|6263.5|6267.7|6264.9|6268.7|6265.9|6266.3|6263.5|8
1616594950000|2021-03-24 14:09:10|6267.6|6264.8|6267.6|6264.8|6267.7|6264.9|6265.2|6262.4|48
1616594960000|2021-03-24 14:09:20|6267.3|6264.5|6267.1|6264.3|6267.7|6264.9|6266.2|6263.4|117
1616594970000|2021-03-24 14:09:30|6267.2|6264.4|6264.7|6261.9|6268.2|6265.4|6264.7|6261.9|15
1616594980000|2021-03-24 14:09:40|6265.1|6262.3|6265.2|6262.4|6266.7|6263.9|6264.8|6262|38
1616594990000|2021-03-24 14:09:50|6264.7|6261.9|6265.7|6262.9|6267.2|6264.4|6264.7|6261.9|22
1616595000000|2021-03-24 14:10:00|6266.2|6263.4|6266.2|6263.4|6267.2|6264.4|6266.1|6263.3|14
1616595010000|2021-03-24 14:10:10|6266.7|6263.9|6266.2|6263.4|6269.1|6266.3|6265.7|6262.9|32
1616595020000|2021-03-24 14:10:20|6266.7|6263.9|6271.2|6268.4|6271.2|6268.4|6266.7|6263.9|24
1616595030000|2021-03-24 14:10:30|6270.7|6267.9|6272|6269.2|6273.2|6270.4|6270.7|6267.9|414
1616595040000|2021-03-24 14:10:40|6273.2|6270.4|6273.8|6271|6273.8|6271|6273.2|6270.4|115
1616595050000|2021-03-24 14:10:50|6273.2|6270.4|6273.9|6271.1|6274.3|6271.5|6272.3|6269.5|19
1616595060000|2021-03-24 14:11:00|6274.3|6271.5|6280.4|6277.6|6280.4|6277.6|6273.3|6270.5|34
1616595070000|2021-03-24 14:11:10|6279.8|6277|6278.2|6275.4|6279.8|6277|6278.2|6275.4|20
1616595080000|2021-03-24 14:11:20|6278.6|6275.8|6273.8|6271|6279.3|6276.5|6273.8|6271|120
1616595090000|2021-03-24 14:11:30|6273.7|6270.9|6272.3|6269.5|6273.8|6271|6271.8|6269|4
1616595100000|2021-03-24 14:11:40|6272.7|6269.9|6273.7|6270.9|6276.8|6274|6272.7|6269.9|27
1616595110000|2021-03-24 14:11:50|6273.8|6271|6272.8|6270|6273.8|6271|6271.7|6268.9|4
1616595120000|2021-03-24 14:12:00|6273.2|6270.4|6270.2|6267.4|6275.2|6272.4|6269.7|6266.9|18
1616595130000|2021-03-24 14:12:10|6270.3|6267.5|6270.7|6267.9|6271.7|6268.9|6269.3|6266.5|17
1616595140000|2021-03-24 14:12:20|6270.2|6267.4|6270.3|6267.5|6270.7|6267.9|6269.2|6266.4|6
1616595150000|2021-03-24 14:12:30|6270.8|6268|6274.2|6271.4|6274.3|6271.5|6270.8|6268|13
1616595160000|2021-03-24 14:12:40|6274.3|6271.5|6278.3|6275.5|6279.2|6276.4|6274.2|6271.4|14
1616595170000|2021-03-24 14:12:50|6278.4|6275.6|6279.7|6276.9|6279.9|6277.1|6278.3|6275.5|8
1616595180000|2021-03-24 14:13:00|6279.2|6276.4|6277.2|6274.4|6280.7|6277.9|6275.8|6273|96
1616595190000|2021-03-24 14:13:10|6276.8|6274|6277.2|6274.4|6277.8|6275|6276.7|6273.9|29
1616595200000|2021-03-24 14:13:20|6277.1|6274.3|6274.2|6271.4|6277.1|6274.3|6273.2|6270.4|16
1616595210000|2021-03-24 14:13:30|6274.7|6271.9|6275.2|6272.4|6275.3|6272.5|6274.2|6271.4|7
1616595220000|2021-03-24 14:13:40|6275.3|6272.5|6275.2|6272.4|6276.2|6273.4|6275.2|6272.4|0
1616595230000|2021-03-24 14:13:50|6275.3|6272.5|6276.7|6273.9|6277.2|6274.4|6274.7|6271.9|9
1616595240000|2021-03-24 14:14:00|6276.8|6274|6281.2|6278.4|6281.3|6278.5|6276.2|6273.4|14
1616595250000|2021-03-24 14:14:10|6280.9|6278.1|6283.7|6280.9|6283.7|6280.9|6280.8|6278|85
1616595260000|2021-03-24 14:14:20|6283.4|6280.6|6282.1|6279.3|6285.3|6282.5|6282.1|6279.3|160
1616595270000|2021-03-24 14:14:30|6281.7|6278.9|6282.1|6279.3|6284.1|6281.3|6280.6|6277.8|59
1616595280000|2021-03-24 14:14:40|6282.2|6279.4|6282.6|6279.8|6282.7|6279.9|6282.1|6279.3|2
1616595290000|2021-03-24 14:14:50|6282.2|6279.4|6281.2|6278.4|6282.2|6279.4|6280.6|6277.8|4
1616595300000|2021-03-24 14:15:00|6280.4|6277.6|6281.2|6278.4|6281.2|6278.4|6280.2|6277.4|19
1616595310000|2021-03-24 14:15:10|6280.6|6277.8|6281.1|6278.3|6281.2|6278.4|6279.6|6276.8|15
1616595320000|2021-03-24 14:15:20|6281.2|6278.4|6280.7|6277.9|6281.2|6278.4|6280.6|6277.8|40
1616595330000|2021-03-24 14:15:30|6281.1|6278.3|6280.2|6277.4|6281.1|6278.3|6279.6|6276.8|2
1616595340000|2021-03-24 14:15:40|6280.6|6277.8|6280.1|6277.3|6280.6|6277.8|6279.2|6276.4|18
1616595350000|2021-03-24 14:15:50|6279.6|6276.8|6278.4|6275.6|6279.6|6276.8|6278.2|6275.4|5
1616595360000|2021-03-24 14:16:00|6279.6|6276.8|6277.7|6274.9|6279.6|6276.8|6275.2|6272.4|13
1616595370000|2021-03-24 14:16:10|6277.6|6274.8|6277.6|6274.8|6278.6|6275.8|6277.6|6274.8|10
1616595380000|2021-03-24 14:16:20|6278.2|6275.4|6281.2|6278.4|6281.2|6278.4|6277.7|6274.9|235
1616595390000|2021-03-24 14:16:30|6280.6|6277.8|6279.7|6276.9|6281.2|6278.4|6279.2|6276.4|50
1616595400000|2021-03-24 14:16:40|6279.8|6277|6279.7|6276.9|6280.2|6277.4|6278.2|6275.4|10
1616595410000|2021-03-24 14:16:50|6279.6|6276.8|6274.1|6271.3|6279.6|6276.8|6274.1|6271.3|34
1616595420000|2021-03-24 14:17:00|6273.6|6270.8|6274.1|6271.3|6275.2|6272.4|6273.6|6270.8|15
1616595430000|2021-03-24 14:17:10|6273.6|6270.8|6269.1|6266.3|6274.2|6271.4|6269.1|6266.3|36
1616595440000|2021-03-24 14:17:20|6268.1|6265.3|6266.1|6263.3|6268.1|6265.3|6264.2|6261.4|48
1616595450000|2021-03-24 14:17:30|6265.6|6262.8|6268.6|6265.8|6268.6|6265.8|6265.6|6262.8|13
1616595460000|2021-03-24 14:17:40|6268.7|6265.9|6267.7|6264.9|6270.1|6267.3|6266.7|6263.9|63
1616595470000|2021-03-24 14:17:50|6267.2|6264.4|6267.2|6264.4|6268.7|6265.9|6266.2|6263.4|4
1616595480000|2021-03-24 14:18:00|6267.1|6264.3|6263.1|6260.3|6267.3|6264.5|6262.2|6259.4|64
1616595490000|2021-03-24 14:18:10|6263.2|6260.4|6264.2|6261.4|6264.2|6261.4|6262.2|6259.4|29
1616595500000|2021-03-24 14:18:20|6265.1|6262.3|6263.2|6260.4|6265.7|6262.9|6263.2|6260.4|8
1616595510000|2021-03-24 14:18:30|6263.7|6260.9|6266.7|6263.9|6266.7|6263.9|6263.7|6260.9|6
1616595520000|2021-03-24 14:18:40|6266.8|6264|6263.7|6260.9|6267.7|6264.9|6262.7|6259.9|21
1616595530000|2021-03-24 14:18:50|6264.1|6261.3|6265.6|6262.8|6266.2|6263.4|6263.7|6260.9|21
1616595540000|2021-03-24 14:19:00|6265.2|6262.4|6267.7|6264.9|6267.7|6264.9|6265.2|6262.4|0
1616595550000|2021-03-24 14:19:10|6267.8|6265|6266.6|6263.8|6269.1|6266.3|6266.2|6263.4|21
1616595560000|2021-03-24 14:19:20|6265.2|6262.4|6267.1|6264.3|6267.1|6264.3|6264.7|6261.9|28
1616595570000|2021-03-24 14:19:30|6266.2|6263.4|6266.7|6263.9|6267.1|6264.3|6265.6|6262.8|3
1616595580000|2021-03-24 14:19:40|6266.6|6263.8|6264.8|6262|6266.6|6263.8|6264.2|6261.4|6
1616595590000|2021-03-24 14:19:50|6264.7|6261.9|6262.6|6259.8|6264.7|6261.9|6262.6|6259.8|0
1616595600000|2021-03-24 14:20:00|6262.7|6259.9|6267.1|6264.3|6267.7|6264.9|6262.6|6259.8|6
1616595610000|2021-03-24 14:20:10|6266.2|6263.4|6266.6|6263.8|6267.1|6264.3|6265.6|6262.8|22
1616595620000|2021-03-24 14:20:20|6267.5|6264.7|6265.6|6262.8|6268.1|6265.3|6265.6|6262.8|32
1616595630000|2021-03-24 14:20:30|6265.2|6262.4|6265.6|6262.8|6266.1|6263.3|6265.1|6262.3|8
1616595640000|2021-03-24 14:20:40|6265.2|6262.4|6264.7|6261.9|6266.1|6263.3|6264.6|6261.8|3
1616595650000|2021-03-24 14:20:50|6264.6|6261.8|6270.1|6267.3|6271.1|6268.3|6264.6|6261.8|39
1616595660000|2021-03-24 14:21:00|6270.6|6267.8|6275.6|6272.8|6275.7|6272.9|6270.6|6267.8|54
1616595670000|2021-03-24 14:21:10|6274.6|6271.8|6278.2|6275.4|6278.2|6275.4|6274.6|6271.8|20
1616595680000|2021-03-24 14:21:20|6278.1|6275.3|6275.6|6272.8|6278.1|6275.3|6275.6|6272.8|9
1616595690000|2021-03-24 14:21:30|6275.3|6272.5|6276.6|6273.8|6278.2|6275.4|6275.3|6272.5|4
1616595700000|2021-03-24 14:21:40|6276.2|6273.4|6275.1|6272.3|6277.1|6274.3|6274.6|6271.8|39
1616595710000|2021-03-24 14:21:50|6274.6|6271.8|6274.6|6271.8|6275.1|6272.3|6274.1|6271.3|39
1616595720000|2021-03-24 14:22:00|6275.1|6272.3|6276.6|6273.8|6277.1|6274.3|6275.1|6272.3|4
1616595730000|2021-03-24 14:22:10|6275.9|6273.1|6277.1|6274.3|6277.1|6274.3|6275.9|6273.1|33
1616595740000|2021-03-24 14:22:20|6276.1|6273.3|6274.7|6271.9|6276.7|6273.3|6274.1|6271.3|15
1616595750000|2021-03-24 14:22:30|6275.1|6272.3|6276.6|6273.8|6277.1|6274.3|6274.6|6271.8|65
1616595760000|2021-03-24 14:22:40|6276.2|6273.4|6275.2|6272.4|6277.1|6274.3|6275.1|6272.3|2
1616595770000|2021-03-24 14:22:50|6275.5|6272.7|6276.1|6273.3|6276.1|6273.3|6274.1|6271.3|13
1616595780000|2021-03-24 14:23:00|6276.6|6273.8|6276.1|6273.3|6277.1|6274.3|6275.2|6272.4|6
1616595790000|2021-03-24 14:23:10|6276.6|6273.8|6277.1|6274.3|6277.1|6274.3|6275.6|6272.8|4
1616595800000|2021-03-24 14:23:20|6277.2|6274.4|6278.1|6275.3|6278.2|6275.4|6277.1|6274.3|13
1616595810000|2021-03-24 14:23:30|6277.6|6274.8|6277.6|6274.8|6278.1|6275.3|6277.1|6274.3|30
1616595820000|2021-03-24 14:23:40|6278.1|6275.3|6275.6|6272.8|6278.1|6275.3|6275.6|6272.8|65
1616595830000|2021-03-24 14:23:50|6275.1|6272.3|6275.6|6272.8|6276.2|6273.4|6275.1|6272.3|16
1616595840000|2021-03-24 14:24:00|6275.2|6272.4|6274.7|6271.9|6276.6|6273.8|6273.6|6270.8|28
1616595850000|2021-03-24 14:24:10|6275.2|6272.4|6274.7|6271.9|6275.2|6272.4|6274.6|6271.8|11
1616595860000|2021-03-24 14:24:20|6274.6|6271.8|6276.6|6273.8|6277.7|6274.9|6274.6|6271.8|2
1616595870000|2021-03-24 14:24:30|6276.2|6273.4|6274.6|6271.8|6276.6|6273.8|6274.1|6271.3|51
1616595880000|2021-03-24 14:24:40|6274.7|6271.9|6275.7|6272.9|6276.2|6273.4|6274.6|6271.8|30
1616595890000|2021-03-24 14:24:50|6276.2|6273.4|6276.1|6273.3|6277.6|6274.8|6276.1|6273.3|48
1616595900000|2021-03-24 14:25:00|6276.2|6273.4|6275.7|6272.9|6276.6|6273.8|6275.6|6272.8|3
1616595910000|2021-03-24 14:25:10|6276.2|6273.4|6275.6|6272.8|6276.6|6273.8|6275.2|6272.4|12
1616595920000|2021-03-24 14:25:20|||||||||11
1616595930000|2021-03-24 14:25:30|6276.1|6273.3|6277.1|6274.3|6277.6|6274.8|6276.1|6273.3|13
1616595940000|2021-03-24 14:25:40|6277.7|6274.9|6278.6|6275.8|6278.6|6275.8|6277.7|6274.9|4
1616595950000|2021-03-24 14:25:50|6278.7|6275.9|6277.6|6274.8|6278.7|6275.9|6277.6|6274.8|5
1616595960000|2021-03-24 14:26:00|6277.1|6274.3|6277.1|6274.3|6277.6|6274.8|6276.6|6273.8|24
1616595970000|2021-03-24 14:26:10|6277.6|6274.8|6279.1|6276.3|6279.5|6276.7|6277.6|6274.8|14
1616595980000|2021-03-24 14:26:20|6279.5|6276.7|6279.1|6276.3|6279.5|6276.7|6278.6|6275.8|0
1616595990000|2021-03-24 14:26:30|6279.6|6276.8|6279.6|6276.8|6279.6|6276.8|6279.6|6276.8|4
1616596000000|2021-03-24 14:26:40|||||||||39
1616596010000|2021-03-24 14:26:50|6279.5|6276.7|6278.1|6275.3|6279.5|6276.7|6278.1|6275.3|88
1616596020000|2021-03-24 14:27:00|6278.2|6275.4|6279.6|6276.8|6279.6|6276.8|6278.2|6275.4|30
1616596030000|2021-03-24 14:27:10|6279.1|6276.3|6276.1|6273.3|6279.1|6276.3|6276.1|6273.3|14
1616596040000|2021-03-24 14:27:20|6276.2|6273.4|6276.1|6273.3|6276.6|6273.8|6275.2|6272.4|45
1616596050000|2021-03-24 14:27:30|6277.1|6274.3|6280.1|6277.3|6280.1|6277.3|6276.6|6273.8|60
1616596060000|2021-03-24 14:27:40|6279.6|6276.8|6279.1|6276.3|6279.7|6276.9|6278.6|6275.8|11
1616596070000|2021-03-24 14:27:50|6277.9|6275.1|6278.7|6275.9|6278.7|6275.9|6277.7|6274.9|10
1616596080000|2021-03-24 14:28:00|6278.6|6275.8|6277.6|6274.8|6278.6|6275.8|6277.6|6274.8|1
1616596090000|2021-03-24 14:28:10|6277.7|6274.9|6277.7|6274.9|6277.7|6274.9|6277.7|6274.9|75
1616596100000|2021-03-24 14:28:20|6277.6|6274.8|6277.7|6274.9|6277.7|6274.9|6277.6|6274.8|2
1616596110000|2021-03-24 14:28:30|6278.6|6275.8|6277.6|6274.8|6278.6|6275.8|6277.6|6274.8|2
1616596120000|2021-03-24 14:28:40|6276.6|6273.8|6276.6|6273.8|6277.1|6274.3|6276.6|6273.8|4
1616596130000|2021-03-24 14:28:50|6276.1|6273.3|6275.6|6272.8|6276.1|6273.3|6275.6|6272.8|24
1616596140000|2021-03-24 14:29:00|6275.2|6272.4|6277.7|6273.7|6280.6|6273.8|6274.6|6270.6|133
1616596150000|2021-03-24 14:29:10|6277.2|6273.2|6277.2|6273.2|6277.2|6273.2|6277.2|6273.2|27
1616596160000|2021-03-24 14:29:20|6278.6|6275.8|6280.2|6270.2|6280.2|6275.9|6274.7|6269.3|88
1616596170000|2021-03-24 14:29:30|6278.2|6274.2|6278.7|6275.9|6280.7|6275.9|6276.8|6270.3|20
1616596180000|2021-03-24 14:29:40|6279.1|6276.3|6282.2|6278.2|6286.6|6280.3|6279.1|6274.3|30
1616596190000|2021-03-24 14:29:50|6285.8|6275.8|6284.2|6280.2|6288.7|6280.7|6284.2|6275.8|29
1616596200000|2021-03-24 14:30:00|6287.2|6283.2|6279.2|6269.2|6290.3|6284.3|6268.1|6262.2|260
1616596210000|2021-03-24 14:30:10|6278.8|6268.8|6261.2|6258.4|6280.2|6273.2|6261.2|6255.2|189
1616596220000|2021-03-24 14:30:20|6262.2|6259.4|6259.1|6256.3|6267.2|6261.3|6256.7|6251.8|290
1616596230000|2021-03-24 14:30:30|6259.7|6255.7|6263.7|6260.9|6269.6|6266.8|6258.1|6255.1|179
1616596240000|2021-03-24 14:30:40|6264.7|6261.9|6256.6|6253.8|6264.7|6261.9|6254.6|6251.8|71
1616596250000|2021-03-24 14:30:50|6257.1|6254.3|6259|6256.2|6260.5|6257.7|6255.6|6252.8|67
1616596260000|2021-03-24 14:31:00|6258.6|6255.8|6261.6|6258.8|6264.1|6260.8|6258.6|6255.8|55
1616596270000|2021-03-24 14:31:10|6261.5|6258.7|6261.6|6258.8|6263.6|6260.8|6261.5|6258.7|34
1616596280000|2021-03-24 14:31:20|6261.5|6258.7|6262.1|6259.3|6262.6|6259.8|6260.5|6257.7|51
1616596290000|2021-03-24 14:31:30|6262.5|6259.7|6262.5|6259.7|6263.6|6260.8|6261|6258.2|25
1616596300000|2021-03-24 14:31:40|6262|6259.2|6261|6258.2|6262|6259.2|6257.9|6255.1|75
1616596310000|2021-03-24 14:31:50|6260.9|6258.1|6261.5|6258.7|6263.1|6260.3|6260.1|6257.3|24
1616596320000|2021-03-24 14:32:00|6261.3|6258.5|6253.5|6250.7|6261.3|6258.5|6253.1|6250.3|80
1616596330000|2021-03-24 14:32:10|6253.6|6250.8|6255.5|6252.7|6256.5|6253.7|6250.9|6248.1|126
1616596340000|2021-03-24 14:32:20|6256|6253.2|6255.6|6252.8|6257|6254.2|6253.5|6250.7|37
1616596350000|2021-03-24 14:32:30|6256.1|6253.3|6252.5|6249.7|6256.1|6253.3|6252|6249.2|52
1616596360000|2021-03-24 14:32:40|6252.3|6249.5|6250.5|6247.7|6252.3|6249.5|6249.5|6246.7|107
1616596370000|2021-03-24 14:32:50|6250.9|6248.1|6254.5|6251.7|6254.9|6252.1|6250.4|6247.6|31
1616596380000|2021-03-24 14:33:00|6254.6|6251.8|6253.8|6251|6255.4|6252.6|6250.9|6248.1|91
1616596390000|2021-03-24 14:33:10|6253.9|6251.1|6257.6|6254.8|6257.6|6254.8|6253.9|6251.1|293
1616596400000|2021-03-24 14:33:20|6257.5|6254.7|6253.6|6250.8|6257.5|6254.7|6252.1|6249.3|26
1616596410000|2021-03-24 14:33:30|6254.1|6251.3|6253.1|6250.3|6256.1|6253.3|6253.1|6250.3|76
1616596420000|2021-03-24 14:33:40|6252.9|6250.1|6249.6|6246.8|6252.9|6250.1|6249.1|6246.3|86
1616596430000|2021-03-24 14:33:50|6249.5|6246.7|6242.1|6239.3|6249.5|6246.7|6242|6239.2|391
1616596440000|2021-03-24 14:34:00|6243|6240.2|6248|6245.2|6249.1|6246.3|6243|6240.2|70
1616596450000|2021-03-24 14:34:10|6247.9|6245.1|6247.4|6244.6|6250.1|6247.3|6247|6244.2|19
1616596460000|2021-03-24 14:34:20|6247.1|6244.3|6248.4|6245.6|6250.5|6247.7|6247.1|6244.3|17
1616596470000|2021-03-24 14:34:30|6247.9|6245.1|6248.4|6245.6|6248.5|6245.7|6244.5|6241.7|26
1616596480000|2021-03-24 14:34:40|6247.9|6245.1|6250.5|6247.7|6250.6|6247.8|6246|6243.2|77
1616596490000|2021-03-24 14:34:50|6250|6247.2|6254|6251.2|6256|6253.2|6250|6247.2|10
1616596500000|2021-03-24 14:35:00|6254.5|6251.7|6256|6253.2|6256.1|6253.3|6253.9|6251.1|19
1616596510000|2021-03-24 14:35:10|6255.5|6252.7|6253.3|6250.5|6256|6253.2|6253.3|6250.5|41
1616596520000|2021-03-24 14:35:20|6252.5|6249.7|6245.9|6243.1|6252.5|6249.7|6244.5|6241.7|61
1616596530000|2021-03-24 14:35:30|6245.5|6242.7|6248.5|6245.7|6249|6246.2|6245|6242.2|19
1616596540000|2021-03-24 14:35:40|6248.6|6245.8|6244.5|6241.7|6248.6|6245.8|6243.5|6240.7|24
1616596550000|2021-03-24 14:35:50|6244.4|6241.6|6246.9|6244.1|6247.5|6244.7|6244.4|6241.6|13
1616596560000|2021-03-24 14:36:00|6247|6244.2|6254.6|6251.8|6255.1|6252.3|6246.9|6244.1|26
1616596570000|2021-03-24 14:36:10|6255.1|6252.3|6258.6|6255.8|6260.1|6257.3|6254.6|6251.8|177
1616596580000|2021-03-24 14:36:20|6258.1|6255.3|6258.6|6255.8|6258.6|6255.8|6256.6|6253.2|38
1616596590000|2021-03-24 14:36:30|6258|6255.2|6261.1|6258.3|6261.1|6258.3|6257.6|6254.8|81
1616596600000|2021-03-24 14:36:40|6261.6|6258.8|6265.1|6262.3|6265.2|6262.4|6261.6|6258.8|140
1616596610000|2021-03-24 14:36:50|6265.2|6262.4|6262.1|6259.3|6265.2|6262.4|6261.6|6258.8|15
1616596620000|2021-03-24 14:37:00|6262|6259.2|6262.2|6259.4|6263.1|6260.3|6261.1|6258.3|29
1616596630000|2021-03-24 14:37:10|6262.6|6259.8|6267.1|6264.3|6267.1|6264.3|6262.2|6259.4|84
1616596640000|2021-03-24 14:37:20|6267|6264.2|6270.6|6267.8|6272.1|6269.3|6266.1|6263.3|141
1616596650000|2021-03-24 14:37:30|6271.1|6268.3|6268.2|6265.4|6272.2|6269.4|6268.1|6265.3|27
1616596660000|2021-03-24 14:37:40|6269.1|6266.3|6267.1|6264.3|6269.1|6266.3|6265.6|6262.8|55
1616596670000|2021-03-24 14:37:50|6266.6|6263.8|6267.1|6264.3|6269.1|6266.3|6264.6|6261.8|91
1616596680000|2021-03-24 14:38:00|6267.6|6264.8|6265.1|6262.3|6268|6265.2|6263.6|6260.8|51
1616596690000|2021-03-24 14:38:10|6265.6|6262.8|6262.6|6259.8|6265.6|6262.8|6262.6|6259.8|32
1616596700000|2021-03-24 14:38:20|6263.1|6260.3|6265.1|6262.3|6265.6|6262.8|6262.1|6259.3|7
1616596710000|2021-03-24 14:38:30|6265.6|6262.8|6265.1|6262.3|6266.5|6263.7|6264.1|6261.3|10
1616596720000|2021-03-24 14:38:40|6264.6|6261.8|6265.1|6262.3|6265.6|6262.8|6264.1|6261.3|7
1616596730000|2021-03-24 14:38:50|6264.6|6261.8|6264.1|6261.3|6265.2|6262.4|6264.1|6261.3|9
1616596740000|2021-03-24 14:39:00|6263.6|6260.8|6266.6|6263.8|6268.1|6265.3|6261.1|6258.3|25
1616596750000|2021-03-24 14:39:10|6266.7|6263.9|6273.1|6270.3|6273.2|6270.4|6266.7|6263.9|32
1616596760000|2021-03-24 14:39:20|6272.6|6269.8|6269.7|6266.9|6273.5|6270.7|6269.2|6266.4|48
1616596770000|2021-03-24 14:39:30|6269.6|6266.8|6271.2|6268.4|6273.2|6270.4|6269.1|6266.3|268
1616596780000|2021-03-24 14:39:40|6271.6|6268.8|6272.6|6269.8|6273.2|6270.4|6270.1|6267.3|91
1616596790000|2021-03-24 14:39:50|6272.2|6269.4|6270.6|6267.8|6272.2|6269.4|6270.6|6267.8|2
1616596800000|2021-03-24 14:40:00|6270.2|6267.4|6271.2|6268.4|6272.7|6269.9|6270.2|6267.4|20
1616596810000|2021-03-24 14:40:10|6271.4|6268.6|6280.6|6277.8|6281.2|6278.4|6271.4|6268.6|128
1616596820000|2021-03-24 14:40:20|6279.8|6277|6281.3|6278.5|6282.3|6279.5|6279.2|6276.4|63
1616596830000|2021-03-24 14:40:30|6281.7|6278.9|6285.9|6283.1|6285.9|6283.1|6281.4|6278.6|88
1616596840000|2021-03-24 14:40:40|6285.8|6283|6286.8|6284|6289|6286.2|6285.4|6282.6|140
1616596850000|2021-03-24 14:40:50|6286.2|6283.4|6281.8|6279|6286.4|6283.6|6281.8|6279|70
1616596860000|2021-03-24 14:41:00|6281.7|6278.9|6287.3|6284.5|6288.4|6285.6|6279.7|6276.9|150
1616596870000|2021-03-24 14:41:10|6287.2|6284.4|6286.8|6284|6288.8|6286|6285.8|6283|133
1616596880000|2021-03-24 14:41:20|6286.9|6284.1|6287.2|6284.4|6291.4|6288.6|6286.8|6284|121
1616596890000|2021-03-24 14:41:30|6287.3|6284.5|6288.9|6286.1|6289.4|6286.6|6286.8|6284|60
1616596900000|2021-03-24 14:41:40|6288.4|6285.6|6284.9|6282.1|6289.4|6286.6|6283.8|6281|50
1616596910000|2021-03-24 14:41:50|6285.3|6282.5|6285.9|6283.1|6286.9|6284.1|6284.7|6281.9|131
1616596920000|2021-03-24 14:42:00|6285.8|6283|6284.9|6282.1|6286.4|6283.6|6283.8|6281|25
1616596930000|2021-03-24 14:42:10|6284.8|6282|6282.9|6280.1|6285.3|6282.5|6280.3|6277.5|47
1616596940000|2021-03-24 14:42:20|6282.3|6279.5|6280.3|6277.5|6282.4|6279.6|6280.3|6277.5|26
1616596950000|2021-03-24 14:42:30|6280.2|6277.4|6276.2|6273.4|6280.2|6277.4|6273.3|6270.5|66
1616596960000|2021-03-24 14:42:40|6275.9|6273.1|6276.9|6274.1|6278.2|6275.4|6275.3|6272.5|5
1616596970000|2021-03-24 14:42:50|6277.7|6274.9|6274.8|6272|6277.8|6275|6271.3|6268.5|60
1616596980000|2021-03-24 14:43:00|6274.9|6272.1|6275.3|6272.5|6275.3|6272.5|6273.3|6270.5|51
1616596990000|2021-03-24 14:43:10|6275.4|6271.4|6279.9|6277.1|6280.4|6277.6|6273.8|6271|133
1616597000000|2021-03-24 14:43:20|6279.8|6277|6280.4|6277.6|6280.8|6278|6278.3|6275.5|77
1616597010000|2021-03-24 14:43:30|6280.8|6278|6280.3|6277.5|6281.8|6279|6280.3|6277.5|136
1616597020000|2021-03-24 14:43:40|6280.4|6277.6|6279.3|6276.5|6280.8|6278|6277.9|6275.1|22
1616597030000|2021-03-24 14:43:50|6278.3|6275.5|6282.3|6279.5|6282.4|6279.6|6277.9|6275.1|21
1616597040000|2021-03-24 14:44:00|6281.9|6279.1|6288.3|6285.5|6289.4|6286.6|6281.3|6278.5|224
1616597050000|2021-03-24 14:44:10|6288.4|6285.6|6295.8|6293|6296.3|6293.5|6288.4|6285.6|162
1616597060000|2021-03-24 14:44:20|6296.3|6293.5|6297.2|6294.4|6298.3|6295.5|6295.3|6292.5|182
1616597070000|2021-03-24 14:44:30|6297.3|6294.5|6297.2|6294.4|6298.2|6295.4|6297.2|6294.4|128
1616597080000|2021-03-24 14:44:40|6294.4|6291.6|6295.2|6292.4|6295.7|6292.9|6291.3|6288.5|265
1616597090000|2021-03-24 14:44:50|6294.7|6291.9|6295.2|6292.4|6297.4|6294.6|6294.7|6291.9|39
1616597100000|2021-03-24 14:45:00|6294.8|6292|6295.7|6292.9|6296.2|6293.4|6293.3|6290.5|84
1616597110000|2021-03-24 14:45:10|6295.6|6292.8|6298.8|6296|6299.2|6296.4|6294.8|6292|294
1616597120000|2021-03-24 14:45:20|6298.7|6295.9|6304.2|6301.4|6305.2|6302.4|6298.7|6295.9|298
1616597130000|2021-03-24 14:45:30|6304.1|6301.3|6307.4|6304.6|6308.3|6305.5|6302.3|6299.5|63
1616597140000|2021-03-24 14:45:40|6307.8|6305|6307.8|6305|6309.8|6307|6307.2|6304.4|152
1616597150000|2021-03-24 14:45:50|6308.2|6305.4|6307.2|6304.4|6308.2|6305.4|6303.8|6301|242
1616597160000|2021-03-24 14:46:00|6306.8|6304|6308.8|6306|6310.4|6307.6|6306.2|6303.4|113
1616597170000|2021-03-24 14:46:10|6309.3|6306.5|6308.2|6305.4|6309.4|6306.6|6307.4|6304.6|28
1616597180000|2021-03-24 14:46:20|6308.3|6305.5|6315.3|6312.5|6315.3|6312.5|6308.3|6305.5|335
1616597190000|2021-03-24 14:46:30|6315.4|6312.6|6317.7|6314.9|6320.8|6318|6315.2|6312.4|315
1616597200000|2021-03-24 14:46:40|6317.2|6314.4|6315.9|6313.1|6318.2|6315.4|6315.1|6312.3|136
1616597210000|2021-03-24 14:46:50|6316.4|6313.6|6308.8|6306|6316.4|6313.6|6308.8|6306|39
1616597220000|2021-03-24 14:47:00|6308.9|6306.1|6305.3|6302.5|6310.4|6307.6|6303.8|6301|134
1616597230000|2021-03-24 14:47:10|6305.8|6303|6312.3|6309.5|6312.3|6309.5|6303.8|6301|33
1616597240000|2021-03-24 14:47:20|6312.2|6309.4|6313.8|6311|6317.4|6314.6|6311.8|6309|19
1616597250000|2021-03-24 14:47:30|6313.7|6310.9|6307.3|6304.5|6314.3|6311.5|6307.2|6304.4|6
1616597260000|2021-03-24 14:47:40|6307.8|6305|6310.3|6307.5|6310.3|6307.5|6307.3|6304.5|21
1616597270000|2021-03-24 14:47:50|6311.3|6308.5|6304.7|6301.9|6312.3|6309.5|6304.2|6301.4|21
1616597280000|2021-03-24 14:48:00|6305.2|6302.4|6315.8|6313|6316.3|6313.5|6305.2|6302.4|119
1616597290000|2021-03-24 14:48:10|6316.1|6313.3|6313.7|6310.9|6317.4|6314.6|6313.2|6310.4|50
1616597300000|2021-03-24 14:48:20|6313.6|6310.8|6313.8|6311|6313.8|6311|6311.2|6308.4|61
1616597310000|2021-03-24 14:48:30|6314.3|6311.5|6315.3|6312.5|6315.3|6312.5|6311.4|6308.6|42
1616597320000|2021-03-24 14:48:40|6315.2|6312.4|6312.6|6309.8|6315.2|6312.4|6312.2|6309.4|37
1616597330000|2021-03-24 14:48:50|6312.7|6309.9|6314.7|6311.9|6315.1|6312.3|6311.1|6308.3|32
1616597340000|2021-03-24 14:49:00|6314.6|6311.8|6321.7|6318.9|6322.2|6319.4|6314.6|6311.8|61
1616597350000|2021-03-24 14:49:10|6321.8|6319|6321.8|6319|6322.8|6320|6320.2|6317.4|21
1616597360000|2021-03-24 14:49:20|6321.4|6318.6|6322.3|6319.5|6322.4|6319.6|6320.3|6317.5|40
1616597370000|2021-03-24 14:49:30|6321.8|6319|6325.2|6322.4|6329.2|6326.4|6321.2|6318.4|547
1616597380000|2021-03-24 14:49:40|6325.4|6322.6|6330.7|6327.9|6330.8|6328|6325.4|6322.6|39
1616597390000|2021-03-24 14:49:50|6330.4|6327.6|6331.2|6328.4|6331.7|6328.9|6329.1|6326.3|68
1616597400000|2021-03-24 14:50:00|6332.1|6329.3|6326.2|6323.4|6334.2|6331.4|6324.2|6321.4|161
1616597410000|2021-03-24 14:50:10|6326.1|6323.3|6323.1|6320.3|6329.4|6326.6|6323.1|6320.3|104
1616597420000|2021-03-24 14:50:20|6323.2|6320.4|6322.3|6319.5|6325.7|6322.9|6320.2|6317.4|109
1616597430000|2021-03-24 14:50:30|6322.7|6319.9|6326.2|6323.4|6328.3|6325.5|6322.2|6319.4|111
1616597440000|2021-03-24 14:50:40|6326.1|6323.3|6326.3|6323.5|6326.3|6323.5|6323.2|6320.4|78
1616597450000|2021-03-24 14:50:50|6326.2|6323.4|6326.2|6323.4|6326.4|6323.6|6325.2|6322.4|22
1616597460000|2021-03-24 14:51:00|6325.8|6323|6324.3|6321.5|6326.3|6323.5|6322.2|6319.4|41
1616597470000|2021-03-24 14:51:10|6323.8|6321|6326.2|6323.4|6326.3|6323.5|6323.3|6320.5|40
1616597480000|2021-03-24 14:51:20|6325.8|6323|6326.2|6323.4|6326.4|6323.6|6322.7|6319.9|43
1616597490000|2021-03-24 14:51:30|6325.9|6323.1|6325.8|6323|6326.4|6323.6|6324.7|6321.9|46
1616597500000|2021-03-24 14:51:40|6326.2|6323.4|6325.2|6322.4|6329.4|6326.6|6323.8|6321|134
1616597510000|2021-03-24 14:51:50|6324.7|6321.9|6325.2|6322.4|6327.8|6325|6323.7|6320.9|126
1616597520000|2021-03-24 14:52:00|6324.8|6322|6322.7|6319.9|6326.4|6323.6|6321.2|6318.4|205
1616597530000|2021-03-24 14:52:10|6323.2|6320.4|6325.3|6322.5|6326.3|6323.5|6321.7|6318.9|45
1616597540000|2021-03-24 14:52:20|6325.2|6322.4|6326.2|6323.4|6326.3|6323.5|6323.3|6320.5|48
1616597550000|2021-03-24 14:52:30|6326.3|6323.5|6322.6|6319.8|6326.3|6323.5|6322.6|6319.8|66
1616597560000|2021-03-24 14:52:40|6321.8|6319|6322.7|6319.9|6323.2|6320.4|6321.8|6319|54
1616597570000|2021-03-24 14:52:50|6323.2|6320.4|6317.2|6314.4|6324.3|6321.5|6317.2|6314.4|106
1616597580000|2021-03-24 14:53:00|6317.6|6314.8|6321.6|6318.8|6322.7|6319.9|6317.6|6314.8|80
1616597590000|2021-03-24 14:53:10|6320.7|6317.9|6322.2|6319.4|6323.6|6320.8|6320.7|6317.9|8
1616597600000|2021-03-24 14:53:20|6322.7|6319.9|6321.3|6318.5|6322.7|6319.9|6320.2|6317.4|14
1616597610000|2021-03-24 14:53:30|6321.4|6318.6|6320.3|6317.5|6321.4|6318.6|6320.2|6317.4|4
1616597620000|2021-03-24 14:53:40|6321.3|6318.5|6321.4|6318.6|6321.4|6318.6|6320.8|6318|26
1616597630000|2021-03-24 14:53:50|6320.9|6318.1|6319.9|6317.1|6321.4|6318.6|6318.9|6316.1|20
1616597640000|2021-03-24 14:54:00|6319.8|6317|6321.4|6318.6|6321.4|6318.6|6318.7|6315.9|26
1616597650000|2021-03-24 14:54:10|6321.2|6318.4|6321.3|6318.5|6321.4|6318.6|6320.8|6318|47
1616597660000|2021-03-24 14:54:20|6321.2|6318.4|6320.8|6318|6321.4|6318.6|6319.8|6317|37
1616597670000|2021-03-24 14:54:30|6320.9|6318.1|6317.2|6314.4|6321.4|6318.6|6316.4|6313.6|34
1616597680000|2021-03-24 14:54:40|6317.3|6314.5|6315.7|6312.9|6317.8|6315|6315.7|6312.9|46
1616597690000|2021-03-24 14:54:50|6315.4|6312.6|6317.2|6314.4|6317.7|6314.9|6315.4|6312.6|5
1616597700000|2021-03-24 14:55:00|6316.8|6314|6319.8|6317|6320.9|6318.1|6316.8|6314|11
1616597710000|2021-03-24 14:55:10|6319.4|6316.6|6322.7|6319.9|6322.8|6320|6318.3|6315.5|13
1616597720000|2021-03-24 14:55:20|6322.9|6320.1|6324.4|6321.6|6325.2|6322.4|6322.5|6319.7|47
1616597730000|2021-03-24 14:55:30|6324.3|6321.5|6325.8|6323|6326.4|6323.6|6324.3|6321.5|33
1616597740000|2021-03-24 14:55:40|6325.2|6322.4|6323.2|6320.4|6325.3|6322.5|6322.4|6319.6|58
1616597750000|2021-03-24 14:55:50|6322.4|6319.6|6322.7|6319.9|6323.3|6320.5|6320.3|6317.5|41
1616597760000|2021-03-24 14:56:00|6322.3|6319.5|6321.4|6318.6|6322.3|6319.5|6319.2|6316.4|25
1616597770000|2021-03-24 14:56:10|6321.3|6318.5|6320.3|6317.5|6321.4|6318.6|6319.8|6317|65
1616597780000|2021-03-24 14:56:20|6320.2|6317.4|6318.9|6316.1|6320.2|6317.4|6317.4|6314.6|38
1616597790000|2021-03-24 14:56:30|6319.3|6316.5|6319.2|6316.4|6320.8|6318|6319.2|6316.4|4
1616597800000|2021-03-24 14:56:40|6318.7|6315.9|6318.4|6315.6|6319.8|6317|6318.3|6315.5|8
1616597810000|2021-03-24 14:56:50|6318.3|6315.5|6321.2|6318.4|6321.3|6318.5|6318.3|6315.5|28
1616597820000|2021-03-24 14:57:00|6320.4|6317.6|6321.4|6318.6|6324.2|6321.4|6320.4|6317.6|61
1616597830000|2021-03-24 14:57:10|6320.9|6318.1|6319.8|6317|6321.4|6318.6|6319.3|6316.5|16
1616597840000|2021-03-24 14:57:20|6319.9|6317.1|6319.2|6316.4|6320.4|6317.6|6318.3|6315.5|17
1616597850000|2021-03-24 14:57:30|6318.3|6315.5|6315.2|6312.4|6318.4|6315.6|6313.4|6310.6|84
1616597860000|2021-03-24 14:57:40|6315.3|6312.5|6313.8|6311|6315.3|6312.5|6312.3|6309.5|154
1616597870000|2021-03-24 14:57:50|6313.4|6310.6|6314.9|6312.1|6314.9|6312.1|6313.3|6310.5|34
1616597880000|2021-03-24 14:58:00|6315.3|6312.5|6313.8|6311|6316.3|6313.5|6313.8|6311|31
1616597890000|2021-03-24 14:58:10|6313.7|6310.9|6311.9|6309.1|6315.3|6312.5|6311.8|6309|39
1616597900000|2021-03-24 14:58:20|6312.8|6310|6313.2|6310.4|6313.8|6311|6312.2|6309.4|22
1616597910000|2021-03-24 14:58:30|6312.7|6309.9|6313.2|6310.4|6313.7|6310.9|6310.8|6308|70
1616597920000|2021-03-24 14:58:40|6312|6309.2|6314.2|6311.4|6314.4|6311.6|6311.8|6309|46
1616597930000|2021-03-24 14:58:50|6314.1|6311.3|6314.3|6311.5|6316.1|6313.3|6313.3|6310.5|12
1616597940000|2021-03-24 14:59:00|6314.2|6311.4|6316.2|6313.4|6318.4|6315.6|6313.8|6311|18
1616597950000|2021-03-24 14:59:10|6316.3|6313.5|6315.3|6312.5|6316.3|6313.5|6315.2|6312.4|19
1616597960000|2021-03-24 14:59:20|6315.2|6312.4|6312.4|6309.6|6316.3|6313.5|6312.3|6309.5|32
1616597970000|2021-03-24 14:59:30|6312.8|6310|6312.3|6309.5|6314.9|6312.1|6312.2|6309.4|9
1616597980000|2021-03-24 14:59:40|6312.2|6309.4|6313.3|6310.5|6314.8|6312|6312.2|6309.4|90
1616597990000|2021-03-24 14:59:50|6313.4|6310.6|6312.4|6309.6|6313.9|6311.1|6312.4|6309.6|10
1616598000000|2021-03-24 15:00:00|6312.5|6309.7|6317.2|6314.4|6317.8|6315|6312.4|6309.6|96
1616598010000|2021-03-24 15:00:10|6316.8|6314|6316.6|6313.8|6317.4|6314.6|6314.4|6311.6|28
1616598020000|2021-03-24 15:00:20|6317.8|6315|6319.4|6316.6|6319.9|6317.1|6317.8|6315|9
1616598030000|2021-03-24 15:00:30|6319.8|6317|6322|6319.2|6322.4|6319.6|6319.8|6317|10
1616598040000|2021-03-24 15:00:40|6322.3|6319.5|6322.4|6319.6|6324.3|6321.5|6321.9|6319.1|29
1616598050000|2021-03-24 15:00:50|6322.8|6320|6320.9|6318.1|6322.9|6320.1|6320.1|6317.3|6
1616598060000|2021-03-24 15:01:00|6321.3|6318.5|6321.3|6318.5|6321.8|6319|6319.3|6316.5|7
1616598070000|2021-03-24 15:01:10|6321.8|6319|6319.3|6316.5|6321.8|6319|6317.2|6314.4|15
1616598080000|2021-03-24 15:01:20|6319.2|6316.4|6318.3|6315.5|6319.3|6316.5|6317.8|6315|8
1616598090000|2021-03-24 15:01:30|6317.3|6314.5|6314.8|6312|6318.3|6315.5|6314.3|6311.5|58
1616598100000|2021-03-24 15:01:40|6314.7|6311.9|6317.6|6314.8|6318.3|6315.5|6314.7|6311.9|4
1616598110000|2021-03-24 15:01:50|6317.3|6314.5|6312.8|6310|6317.4|6314.6|6312.8|6310|23
1616598120000|2021-03-24 15:02:00|6312.7|6309.9|6318.7|6315.9|6318.7|6315.9|6312.3|6309.5|52
1616598130000|2021-03-24 15:02:10|6318.6|6315.8|6318.6|6315.8|6319.2|6316.4|6317.2|6314.4|53
1616598140000|2021-03-24 15:02:20|6318.2|6315.4|6320.2|6317.4|6320.3|6317.5|6318.2|6315.4|9
1616598150000|2021-03-24 15:02:30|6319.2|6316.4|6319.8|6317|6319.8|6317|6318.2|6315.4|12
1616598160000|2021-03-24 15:02:40|6319.3|6316.5|6318.8|6316|6320.2|6317.4|6317.3|6314.5|6
1616598170000|2021-03-24 15:02:50|6318.7|6315.9|6318.3|6315.5|6318.7|6315.9|6317.7|6314.9|3
1616598180000|2021-03-24 15:03:00|6319.2|6316.4|6319.3|6316.5|6319.4|6316.6|6318.2|6315.4|15
1616598190000|2021-03-24 15:03:10|6319.4|6316.6|6319.2|6316.4|6319.4|6316.6|6317.2|6314.4|44
1616598200000|2021-03-24 15:03:20|6318.6|6315.8|6319.4|6316.6|6320.8|6318|6317.8|6315|294
1616598210000|2021-03-24 15:03:30|6319.3|6316.5|6321.9|6319.1|6321.9|6319.1|6319.3|6316.5|25
1616598220000|2021-03-24 15:03:40|6322.4|6319.6|6327.5|6324.7|6328.4|6325.6|6322.4|6319.6|114
1616598230000|2021-03-24 15:03:50|6327.9|6325.1|6328|6325.2|6328.5|6325.7|6327.4|6324.6|14
1616598240000|2021-03-24 15:04:00|6327.8|6325|6330.5|6327.7|6331.5|6328.7|6327.4|6324.6|143
1616598250000|2021-03-24 15:04:10|6330.4|6327.6|6330|6327.2|6331.4|6328.6|6330|6327.2|13
1616598260000|2021-03-24 15:04:20|6330.1|6327.3|6331.5|6328.7|6331.6|6328.8|6330.1|6327.3|31
1616598270000|2021-03-24 15:04:30|6331.6|6328.8|6335.6|6332.8|6336.4|6333.6|6331.5|6328.7|167
1616598280000|2021-03-24 15:04:40|6335|6332.2|6337.6|6334.8|6337.6|6334.8|6334.6|6331.8|79
1616598290000|2021-03-24 15:04:50|6337.5|6334.7|6336.4|6333.6|6338.4|6335.6|6336.4|6333.6|29
1616598300000|2021-03-24 15:05:00|6336.5|6333.7|6339|6336.2|6339.5|6336.7|6336.5|6333.7|30
1616598310000|2021-03-24 15:05:10|6339.1|6336.3|6337.4|6334.6|6339.6|6336.8|6337.4|6334.6|81
1616598320000|2021-03-24 15:05:20|6337.5|6334.7|6335.9|6333.1|6337.5|6334.7|6335|6332.2|39
1616598330000|2021-03-24 15:05:30|6336|6333.2|6338.9|6336.1|6339|6336.2|6335.4|6332.6|18
1616598340000|2021-03-24 15:05:40|6339|6336.2|6343|6340.2|6343.6|6340.8|6338.5|6335.7|297
1616598350000|2021-03-24 15:05:50|6342.5|6339.7|6344.1|6341.3|6345.6|6342.8|6341.6|6338.8|203
1616598360000|2021-03-24 15:06:00|6344.6|6341.8|6346.1|6343.3|6346.6|6343.8|6344.4|6341.6|95
1616598370000|2021-03-24 15:06:10|6345.6|6342.8|6344.7|6341.9|6346.6|6343.8|6344.6|6341.8|91
1616598380000|2021-03-24 15:06:20|6345.6|6342.8|6345|6342.2|6346.1|6343.3|6342.5|6339.7|56
1616598390000|2021-03-24 15:06:30|6344.9|6342.1|6343.4|6340.6|6345.5|6342.7|6343.4|6340.6|58
1616598400000|2021-03-24 15:06:40|6343|6340.2|6343.9|6341.1|6345|6342.2|6341.9|6339.1|17
1616598410000|2021-03-24 15:06:50|6344|6341.2|6342.8|6340|6344.5|6341.7|6342.4|6339.6|257
1616598420000|2021-03-24 15:07:00|6343.2|6340.4|6342.8|6340|6344.2|6341.4|6342.2|6339.4|9
1616598430000|2021-03-24 15:07:10|6342.3|6339.5|6342.3|6339.5|6342.4|6339.6|6341.2|6338.4|38
1616598440000|2021-03-24 15:07:20|6342.7|6339.9|6342.2|6339.4|6343.2|6340.4|6342.1|6339.3|17
1616598450000|2021-03-24 15:07:30|6342.3|6339.5|6340.8|6338|6342.8|6340|6340.8|6338|6
1616598460000|2021-03-24 15:07:40|6341.2|6338.4|6346|6343.2|6346|6343.2|6341.2|6338.4|65
1616598470000|2021-03-24 15:07:50|6346.1|6343.3|6350.9|6348.1|6351.4|6348.6|6346.1|6343.3|104
1616598480000|2021-03-24 15:08:00|6351|6348.2|6344.1|6341.3|6351|6348.2|6344.1|6341.3|26
1616598490000|2021-03-24 15:08:10|6344.9|6342.1|6343.9|6341.1|6346|6343.2|6343.4|6340.6|19
1616598500000|2021-03-24 15:08:20|6343.4|6340.6|6344|6341.2|6344.4|6341.6|6341.9|6339.1|79
1616598510000|2021-03-24 15:08:30|6343.9|6341.1|6344.5|6341.7|6345|6342.2|6342.5|6339.7|8
1616598520000|2021-03-24 15:08:40|6344.6|6341.8|6347.1|6344.3|6347.5|6344.7|6344.6|6341.8|13
1616598530000|2021-03-24 15:08:50|6347.6|6344.8|6346.4|6343.6|6348.4|6345.6|6345.4|6342.6|63
1616598540000|2021-03-24 15:09:00|6347.2|6344.4|6348.2|6345.4|6349.3|6346.5|6347.2|6344.4|22
1616598550000|2021-03-24 15:09:10|6348.3|6345.5|6346.4|6343.6|6348.6|6345.8|6345.2|6342.4|106
1616598560000|2021-03-24 15:09:20|6346.5|6343.7|6347.4|6344.6|6347.5|6344.7|6346.5|6343.7|8
1616598570000|2021-03-24 15:09:30|6347|6344.2|6349.4|6346.6|6349.4|6346.6|6346.9|6344.1|118
1616598580000|2021-03-24 15:09:40|6348.5|6345.7|6344.9|6342.1|6348.5|6345.7|6344.9|6342.1|22
1616598590000|2021-03-24 15:09:50|6345|6342.2|6345.5|6342.7|6347|6344.2|6345|6342.2|13
1616598600000|2021-03-24 15:10:00|6345.9|6343.1|6349.5|6346.7|6349.5|6346.7|6345.9|6343.1|78
1616598610000|2021-03-24 15:10:10|6349|6346.2|6351.5|6348.7|6351.5|6348.7|6348.4|6345.6|15
1616598620000|2021-03-24 15:10:20|6351.4|6348.6|6348.6|6345.8|6351.5|6348.7|6348.5|6345.7|20
1616598630000|2021-03-24 15:10:30|6349|6346.2|6350|6347.2|6350.6|6347.8|6349|6346.2|121
1616598640000|2021-03-24 15:10:40|6350.1|6347.3|6351.5|6348.7|6351.6|6348.8|6348.7|6345.9|27
1616598650000|2021-03-24 15:10:50|6350.6|6347.8|6347.6|6344.8|6350.6|6347.8|6347.6|6344.8|15
1616598660000|2021-03-24 15:11:00|6347.1|6344.3|6348.1|6345.3|6350.5|6347.7|6347.1|6344.3|11
1616598670000|2021-03-24 15:11:10|6348.6|6345.8|6349.1|6346.3|6349.6|6346.8|6348.6|6345.8|45
1616598680000|2021-03-24 15:11:20|6349.6|6346.8|6348.5|6345.7|6349.6|6346.8|6346|6343.2|41
1616598690000|2021-03-24 15:11:30|6348.6|6345.8|6350.1|6347.3|6350.1|6347.3|6347.5|6344.7|115
1616598700000|2021-03-24 15:11:40|6350|6347.2|6350.6|6347.8|6351.5|6348.7|6349.6|6346.8|19
1616598710000|2021-03-24 15:11:50|6349.7|6346.9|6349.6|6346.8|6350.1|6347.3|6347.6|6344.8|18
1616598720000|2021-03-24 15:12:00|6350.4|6347.6|6349.6|6346.8|6350.6|6347.8|6349.5|6346.7|34
1616598730000|2021-03-24 15:12:10|6349.4|6346.6|6350.5|6347.7|6350.5|6347.7|6349|6346.2|16
1616598740000|2021-03-24 15:12:20|6350.4|6347.6|6346.1|6343.3|6350.5|6347.7|6346.1|6343.3|38
1616598750000|2021-03-24 15:12:30|6346.5|6343.7|6340.6|6337.8|6346.5|6343.7|6340.6|6337.8|184
1616598760000|2021-03-24 15:12:40|6341|6338.2|6344.1|6341.3|6344.1|6341.3|6341|6338.2|10
1616598770000|2021-03-24 15:12:50|6344|6341.2|6346.5|6343.7|6346.5|6343.7|6344|6341.2|8
1616598780000|2021-03-24 15:13:00|6347.5|6344.7|6351|6348.2|6351.6|6348.8|6347.5|6344.7|16
1616598790000|2021-03-24 15:13:10|6351.1|6348.3|6351|6348.2|6353|6350.2|6351|6348.2|40
1616598800000|2021-03-24 15:13:20|6351.1|6348.3|6352.6|6349.8|6353.6|6350.8|6351|6348.2|45
1616598810000|2021-03-24 15:13:30|6351.7|6348.9|6354.1|6351.3|6355.6|6352.8|6351.6|6348.8|281
1616598820000|2021-03-24 15:13:40|6353.6|6350.8|6349.6|6346.8|6353.6|6350.8|6349.6|6346.8|13
1616598830000|2021-03-24 15:13:50|6349.7|6346.9|6353.6|6350.8|6353.6|6350.8|6349.7|6346.9|6
1616598840000|2021-03-24 15:14:00|6353.8|6351|6353.6|6350.8|6354.7|6351.9|6353.6|6350.8|47
1616598850000|2021-03-24 15:14:10|6353.1|6350.3|6355.1|6352.3|6355.1|6352.3|6353.1|6350.3|23
1616598860000|2021-03-24 15:14:20|6355.6|6352.8|6356.1|6353.3|6356.1|6353.3|6355.6|6352.8|10
1616598870000|2021-03-24 15:14:30|6356.6|6353.8|6356.6|6353.8|6356.6|6353.8|6355.6|6352.8|3
1616598880000|2021-03-24 15:14:40|6355.6|6352.8|6355.6|6352.8|6356.6|6353.8|6355.6|6352.8|3
1616598890000|2021-03-24 15:14:50|6354.6|6351.8|6355.1|6352.3|6355.6|6352.8|6354.1|6351.3|9
1616598900000|2021-03-24 15:15:00|6356.5|6353.7|6355.6|6352.8|6356.6|6353.8|6355.6|6352.8|35
1616598910000|2021-03-24 15:15:10|6356.6|6353.8|6355.5|6352.7|6356.6|6353.8|6354|6351.2|94
1616598920000|2021-03-24 15:15:20|6355.6|6352.8|6355.1|6352.3|6355.6|6352.8|6354.5|6351.7|21
1616598930000|2021-03-24 15:15:30|6355.5|6352.7|6358.1|6355.3|6359.6|6356.8|6354.6|6351.8|116
1616598940000|2021-03-24 15:15:40|6358|6355.2|6360.6|6357.8|6360.6|6357.8|6358|6355.2|31
1616598950000|2021-03-24 15:15:50|6361.5|6358.7|6359.1|6356.3|6361.5|6358.7|6357.6|6354.8|51
1616598960000|2021-03-24 15:16:00|6358.6|6355.8|6358.1|6355.3|6359|6356.2|6355.6|6352.8|26
1616598970000|2021-03-24 15:16:10|6357.6|6354.8|6355.5|6352.7|6359|6356.2|6355.5|6352.7|150
1616598980000|2021-03-24 15:16:20|6355.6|6352.8|6354.1|6351.3|6356.1|6353.3|6353.5|6350.7|15
1616598990000|2021-03-24 15:16:30|6354.5|6351.7|6352.6|6349.8|6354.6|6351.8|6352.1|6349.3|12
1616599000000|2021-03-24 15:16:40|6352.5|6349.7|6356|6353.2|6356.1|6353.3|6352.5|6349.7|197
1616599010000|2021-03-24 15:16:50|6355.1|6352.3|6355.7|6352.9|6356.6|6353.8|6355.1|6352.3|6
1616599020000|2021-03-24 15:17:00|6356.6|6353.8|6353.1|6350.3|6356.6|6353.8|6352.6|6349.8|10
1616599030000|2021-03-24 15:17:10|6353|6350.2|6348.1|6345.3|6353|6350.2|6346.6|6343.8|83
1616599040000|2021-03-24 15:17:20|6348.6|6345.8|6345.5|6342.7|6349|6346.2|6344.9|6342.1|9
1616599050000|2021-03-24 15:17:30|6345.4|6342.6|6349.1|6346.3|6350.1|6347.3|6344.5|6341.7|9
1616599060000|2021-03-24 15:17:40|6349.4|6346.6|6348.5|6345.7|6349.4|6346.6|6347.5|6344.7|76
1616599070000|2021-03-24 15:17:50|6348.6|6345.8|6348.4|6345.6|6349.5|6346.7|6347.6|6344.8|44
1616599080000|2021-03-24 15:18:00|6348|6345.2|6348.9|6346.1|6349.9|6347.1|6347.9|6345.1|42
1616599090000|2021-03-24 15:18:10|6349|6346.2|6349|6346.2|6349.6|6346.8|6348|6345.2|24
1616599100000|2021-03-24 15:18:20|6349.1|6346.3|6351.5|6348.7|6351.5|6348.7|6348.6|6345.8|81
1616599110000|2021-03-24 15:18:30|6352|6349.2|6351.1|6348.3|6352|6349.2|6350.6|6347.8|14
1616599120000|2021-03-24 15:18:40|6350.6|6347.8|6349.1|6346.3|6350.6|6347.8|6348.6|6345.8|61
1616599130000|2021-03-24 15:18:50|6349|6346.2|6350.6|6347.8|6350.6|6347.8|6348.6|6345.8|10
1616599140000|2021-03-24 15:19:00|6351.6|6348.8|6355.1|6352.3|6356.6|6353.8|6351.6|6348.8|30
1616599150000|2021-03-24 15:19:10|6354.6|6351.8|6356.6|6353.8|6356.6|6353.8|6354.6|6351.8|3
1616599160000|2021-03-24 15:19:20|6355.6|6352.8|6354.6|6351.8|6356.1|6353.3|6354.6|6351.8|7
1616599170000|2021-03-24 15:19:30|6355.1|6352.3|6354.6|6351.8|6355.6|6352.8|6354.1|6351.3|10
1616599180000|2021-03-24 15:19:40|6355.6|6352.8|6356.6|6353.8|6356.6|6353.8|6355.6|6352.8|3
1616599190000|2021-03-24 15:19:50|6355.6|6352.8|6354.6|6351.8|6355.6|6352.8|6354.6|6351.8|5
1616599200000|2021-03-24 15:20:00|6355.1|6352.3|6355.6|6352.8|6356.7|6353.9|6353.1|6350.3|23
1616599210000|2021-03-24 15:20:10|6356.1|6353.3|6354.6|6351.8|6356.6|6353.8|6353.6|6350.8|68
1616599220000|2021-03-24 15:20:20|6355.6|6352.8|6354.6|6351.8|6355.6|6352.8|6353.4|6350.6|135
1616599230000|2021-03-24 15:20:30|6354.5|6351.7|6353.6|6350.8|6354.6|6351.8|6353.5|6350.7|9
1616599240000|2021-03-24 15:20:40|6353.5|6350.7|6351.5|6348.7|6353.5|6350.7|6351|6348.2|18
1616599250000|2021-03-24 15:20:50|6351.4|6348.6|6351.5|6348.7|6353.4|6350.6|6351.4|6348.6|15
1616599260000|2021-03-24 15:21:00|6351.6|6348.8|6353.4|6350.6|6353.6|6350.8|6351.6|6348.8|12
1616599270000|2021-03-24 15:21:10|6352.5|6349.7|6350|6347.2|6352.5|6349.7|6349.5|6346.7|3
1616599280000|2021-03-24 15:21:20|6349.6|6346.8|6351.5|6348.7|6351.6|6348.8|6349.5|6346.7|31
1616599290000|2021-03-24 15:21:30|6351.4|6348.6|6353.6|6350.8|6353.6|6350.8|6351.4|6348.6|27
1616599300000|2021-03-24 15:21:40|6353.4|6350.6|6351.1|6348.3|6353.4|6350.6|6350.4|6347.6|11
1616599310000|2021-03-24 15:21:50|6351.4|6348.6|6350.9|6348.1|6352.6|6349.8|6350.9|6348.1|85
1616599320000|2021-03-24 15:22:00|6350.5|6347.7|6350|6347.2|6350.5|6347.7|6349|6346.2|97
1616599330000|2021-03-24 15:22:10|6349|6346.2|6351.4|6348.6|6352|6349.2|6349|6346.2|15
1616599340000|2021-03-24 15:22:20|6350.5|6347.7|6352.5|6349.7|6352.5|6349.7|6350.4|6347.6|9
1616599350000|2021-03-24 15:22:30|6352.4|6349.6|6350.5|6347.7|6352.5|6349.7|6350.4|6347.6|1
1616599360000|2021-03-24 15:22:40|6350.4|6347.6|6347.1|6344.3|6350.4|6347.6|6347|6344.2|41
1616599370000|2021-03-24 15:22:50|6347.5|6344.7|6343.1|6340.3|6347.5|6344.7|6342.6|6339.8|36
1616599380000|2021-03-24 15:23:00|6343.6|6340.8|6343.6|6340.8|6345|6342.2|6342.5|6339.7|34
1616599390000|2021-03-24 15:23:10|6344.4|6341.6|6343.1|6340.3|6345|6342.2|6343|6340.2|28
1616599400000|2021-03-24 15:23:20|6343.4|6340.6|6340.4|6337.6|6343.5|6340.7|6340.4|6337.6|14
1616599410000|2021-03-24 15:23:30|6340|6337.2|6340.5|6337.7|6341.5|6338.7|6339.4|6336.6|27
1616599420000|2021-03-24 15:23:40|6340.6|6337.8|6339.1|6336.3|6341.1|6338.3|6338.6|6335.8|9
1616599430000|2021-03-24 15:23:50|6338.6|6335.8|6340.6|6337.8|6341.1|6338.3|6338.1|6335.3|68
1616599440000|2021-03-24 15:24:00|6341.1|6338.3|6341.6|6338.8|6342.1|6339.3|6341.1|6338.3|3
1616599450000|2021-03-24 15:24:10|6342.1|6339.3|6343.1|6340.3|6344|6341.2|6341.4|6338.6|29
1616599460000|2021-03-24 15:24:20|6343.6|6340.8|6343.5|6340.7|6344.5|6341.7|6343.5|6340.7|12
1616599470000|2021-03-24 15:24:30|6343.4|6340.6|6343.4|6340.6|6345.6|6342.8|6343|6340.2|34
1616599480000|2021-03-24 15:24:40|6343|6340.2|6346.1|6343.3|6346.1|6343.3|6342.4|6339.6|23
1616599490000|2021-03-24 15:24:50|6346.6|6343.8|6348|6345.2|6348|6345.2|6346.6|6343.8|31
1616599500000|2021-03-24 15:25:00|6348.4|6345.6|6348.5|6345.7|6350|6347.2|6348.1|6345.3|68
1616599510000|2021-03-24 15:25:10|6349.5|6346.7|6354.6|6351.8|6354.6|6351.8|6349.5|6346.7|32
1616599520000|2021-03-24 15:25:20|6354.7|6351.9|6353.1|6350.3|6356.6|6353.8|6352.6|6349.8|34
1616599530000|2021-03-24 15:25:30|6353.6|6350.8|6353.1|6350.3|6355.6|6352.8|6352.6|6349.8|7
1616599540000|2021-03-24 15:25:40|6351.6|6348.8|6350.5|6347.7|6351.6|6348.8|6350.1|6347.3|4
1616599550000|2021-03-24 15:25:50|6350.1|6347.3|6349.1|6346.3|6350.6|6347.8|6347.6|6344.8|2
1616599560000|2021-03-24 15:26:00|6349.6|6346.8|6349.6|6346.8|6352.1|6349.3|6349.6|6346.8|32
1616599570000|2021-03-24 15:26:10|6349.1|6346.3|6349.1|6346.3|6349.7|6346.9|6348.8|6346|21
1616599580000|2021-03-24 15:26:20|6348.6|6345.8|6350.6|6347.8|6351.7|6348.9|6348.6|6345.8|19
1616599590000|2021-03-24 15:26:30|6350.7|6347.9|6351.6|6348.8|6352.5|6349.7|6350.6|6347.8|5
1616599600000|2021-03-24 15:26:40|6352.4|6349.6|6355.1|6352.3|6356.1|6353.3|6352.4|6349.6|11
1616599610000|2021-03-24 15:26:50|6354.6|6351.8|6354.1|6351.3|6354.6|6351.8|6353.6|6350.8|33
1616599620000|2021-03-24 15:27:00|6354.6|6351.8|6353.5|6350.7|6355.6|6352.8|6352.5|6349.7|38
1616599630000|2021-03-24 15:27:10|6353.6|6350.8|6352|6349.2|6354.1|6351.3|6351.1|6348.3|20
1616599640000|2021-03-24 15:27:20|6351.5|6348.7|6355.1|6352.3|6356.1|6353.3|6349.7|6346.9|28
1616599650000|2021-03-24 15:27:30|6356|6353.2|6355.5|6352.7|6356.1|6353.3|6354.6|6351.8|17
1616599660000|2021-03-24 15:27:40|6355.1|6352.3|6355.1|6352.3|6356.7|6353.9|6354.5|6351.7|33
1616599670000|2021-03-24 15:27:50|6356|6353.2|6356.7|6353.9|6356.7|6353.9|6355.1|6352.3|20
1616599680000|2021-03-24 15:28:00|6356.6|6353.8|6356.1|6353.3|6356.7|6353.9|6354|6351.2|50
1616599690000|2021-03-24 15:28:10|6356.5|6353.7|6354.5|6351.7|6356.6|6353.8|6353.5|6350.7|14
1616599700000|2021-03-24 15:28:20|6354|6351.2|6353.5|6350.7|6355|6352.2|6353.5|6350.7|9
1616599710000|2021-03-24 15:28:30|6354|6351.2|6351|6348.2|6354.5|6351.7|6351|6348.2|24
1616599720000|2021-03-24 15:28:40|6350.5|6347.7|6351.1|6348.3|6351.7|6348.9|6349.6|6346.8|35
1616599730000|2021-03-24 15:28:50|6350.7|6347.9|6349|6346.2|6351.1|6348.3|6347.5|6344.7|10
1616599740000|2021-03-24 15:29:00|6349.1|6346.3|6347.6|6344.8|6351.4|6348.3|6347.5|6344.7|72
1616599750000|2021-03-24 15:29:10|6347.5|6344.7|6347.6|6344.8|6348|6345.2|6344.1|6341.3|36
1616599760000|2021-03-24 15:29:20|6347.5|6344.7|6349.5|6346.7|6349.5|6346.7|6347.5|6344.7|26
1616599770000|2021-03-24 15:29:30|6349.1|6346.3|6347.5|6344.7|6349.6|6346.8|6347.5|6344.7|9
1616599780000|2021-03-24 15:29:40|6347.6|6344.8|6350.1|6347.3|6351.6|6348.8|6347.6|6344.8|15
1616599790000|2021-03-24 15:29:50|6349.6|6346.8|6352.6|6349.8|6352.6|6349.8|6349.5|6346.7|7
1616599800000|2021-03-24 15:30:00|6353.5|6350.7|6355.5|6352.7|6356.6|6353.8|6352.5|6349.7|17
1616599810000|2021-03-24 15:30:10|6355.7|6352.9|6356.5|6353.7|6356.7|6353.9|6355.2|6352.4|13
1616599820000|2021-03-24 15:30:20|6356.1|6353.3|6356.5|6353.7|6356.7|6353.9|6355.5|6352.7|23
1616599830000|2021-03-24 15:30:30|6355.7|6352.9|6356.5|6353.7|6356.7|6353.9|6354.5|6351.7|82
1616599840000|2021-03-24 15:30:40|6356.6|6353.8|6356.6|6353.8|6357.5|6354.7|6356.5|6353.7|23
1616599850000|2021-03-24 15:30:50|6356.5|6353.7|6358.5|6355.7|6358.6|6355.8|6356|6353.2|42
1616599860000|2021-03-24 15:31:00|6359|6356.2|6360.6|6357.8|6361.1|6358.3|6359|6356.2|17
1616599870000|2021-03-24 15:31:10|6360.4|6357.6|6357.1|6354.3|6360.4|6357.6|6356.1|6353.3|40
1616599880000|2021-03-24 15:31:20|6357|6354.2|6358.2|6355.4|6358.2|6355.4|6355.5|6352.7|8
1616599890000|2021-03-24 15:31:30|6358.6|6355.8|6360.1|6357.3|6360.1|6357.3|6358.3|6355.5|12
1616599900000|2021-03-24 15:31:40|6358.5|6355.7|6356.6|6353.8|6358.5|6355.7|6356.5|6353.7|17
1616599910000|2021-03-24 15:31:50|6356.5|6353.7|6356|6353.2|6357|6354.2|6356|6353.2|36
1616599920000|2021-03-24 15:32:00|6355.5|6352.7|6353.5|6350.7|6356|6353.2|6352.1|6349.3|43
1616599930000|2021-03-24 15:32:10|6352.7|6349.9|6354.5|6351.7|6354.5|6351.7|6351.5|6348.7|20
1616599940000|2021-03-24 15:32:20|6355|6352.2|6355|6352.2|6355.6|6352.8|6355|6352.2|14
1616599950000|2021-03-24 15:32:30|6354.5|6351.7|6356.5|6353.7|6357.5|6354.7|6353.5|6350.7|3
1616599960000|2021-03-24 15:32:40|6356.6|6353.8|6355.5|6352.7|6357.1|6354.3|6354.5|6351.7|5
1616599970000|2021-03-24 15:32:50|6356|6353.2|6355.5|6352.7|6356.1|6353.3|6355.5|6352.7|2
1616599980000|2021-03-24 15:33:00|6355.6|6352.8|6355.5|6352.7|6357.5|6354.7|6355.5|6352.7|45
1616599990000|2021-03-24 15:33:10|6354.5|6351.7|6356.5|6353.7|6358.1|6355.3|6353.1|6350.3|41
1616600000000|2021-03-24 15:33:20|6357|6354.2|6356.5|6353.7|6357.6|6354.8|6355.5|6352.7|18
1616600010000|2021-03-24 15:33:30|6356.6|6353.8|6356.6|6353.8|6356.6|6353.8|6355.5|6352.7|13
1616600020000|2021-03-24 15:33:40|6356.5|6353.7|6356.2|6353.4|6356.5|6353.7|6354.3|6351.5|45
1616600030000|2021-03-24 15:33:50|6357.1|6354.3|6352.6|6349.8|6357.1|6354.3|6352.6|6349.8|11
1616600040000|2021-03-24 15:34:00|6352.7|6349.9|6353|6350.2|6353.7|6350.9|6351.1|6348.3|28
1616600050000|2021-03-24 15:34:10|6352.5|6349.7|6354.1|6351.3|6354.7|6351.9|6352.5|6349.7|15
1616600060000|2021-03-24 15:34:20|6353.5|6350.7|6350.6|6347.8|6353.5|6350.7|6350.1|6347.3|51
1616600070000|2021-03-24 15:34:30|6351|6348.2|6350.6|6347.8|6351.5|6348.7|6350.5|6347.7|19
1616600080000|2021-03-24 15:34:40|6350.5|6347.7|6352|6349.2|6352|6349.2|6350.5|6347.7|13
1616600090000|2021-03-24 15:34:50|6351.5|6348.7|6349.1|6346.3|6351.5|6348.7|6349.1|6346.3|22
1616600100000|2021-03-24 15:35:00|6348.7|6345.9|6351.1|6348.3|6351.1|6348.3|6348.5|6345.7|20
1616600110000|2021-03-24 15:35:10|6351.6|6348.8|6348.5|6345.7|6351.6|6348.8|6348.5|6345.7|4
1616600120000|2021-03-24 15:35:20|6348.6|6345.8|6349.6|6346.8|6349.6|6346.8|6348.6|6345.8|5
1616600130000|2021-03-24 15:35:30|6349.5|6346.7|6350.6|6347.8|6350.7|6347.9|6348.5|6345.7|317
1616600140000|2021-03-24 15:35:40|6350.5|6347.7|6348.6|6345.8|6350.5|6347.7|6348.5|6345.7|3
1616600150000|2021-03-24 15:35:50|6348.7|6345.9|6348.7|6345.9|6349.1|6346.3|6348.1|6345.3|50
1616600160000|2021-03-24 15:36:00|6347.7|6344.9|6346.7|6343.9|6348.1|6345.3|6345.1|6342.3|86
1616600170000|2021-03-24 15:36:10|6347.7|6344.9|6353.9|6351.1|6354.8|6352|6347.2|6344.4|645
1616600180000|2021-03-24 15:36:20|6354.4|6351.6|6356|6353.2|6356|6353.2|6353.9|6351.1|108
1616600190000|2021-03-24 15:36:30|6355.9|6353.1|6357.9|6355.1|6358|6355.2|6355.9|6353.1|82
1616600200000|2021-03-24 15:36:40|6358.5|6355.7|6359|6356.2|6361|6358.2|6358.5|6355.7|77
1616600210000|2021-03-24 15:36:50|6360|6357.2|6358|6355.2|6360|6357.2|6358|6355.2|104
1616600220000|2021-03-24 15:37:00|6358.5|6355.7|6357|6354.2|6358.5|6355.7|6356|6353.2|119
1616600230000|2021-03-24 15:37:10|6356.5|6353.7|6359|6356.2|6360.2|6357.4|6356.5|6353.7|256
1616600240000|2021-03-24 15:37:20|6358.6|6355.8|6363.6|6360.8|6364|6361.2|6358.6|6355.8|85
1616600250000|2021-03-24 15:37:30|6363.7|6360.9|6369.7|6366.9|6372.2|6369.4|6363.7|6360.9|776
1616600260000|2021-03-24 15:37:40|6369.2|6366.4|6370.8|6368|6371.4|6368.6|6369.2|6366.4|88
1616600270000|2021-03-24 15:37:50|6370.3|6367.5|6373.2|6370.4|6374.2|6371.4|6369.8|6367|225
1616600280000|2021-03-24 15:38:00|6372.8|6370|6377.3|6374.5|6377.3|6374.5|6371.2|6368.4|218
1616600290000|2021-03-24 15:38:10|6377.2|6374.4|6373.4|6370.6|6377.2|6374.4|6371.9|6369.1|116
1616600300000|2021-03-24 15:38:20|6373.3|6370.5|6374.2|6371.4|6374.6|6371.8|6372.3|6369.5|43
1616600310000|2021-03-24 15:38:30|6373.8|6371|6372.9|6370.1|6374.4|6371.6|6372.4|6369.6|273
1616600320000|2021-03-24 15:38:40|6372.8|6370|6367.8|6365|6372.9|6370.1|6367.7|6364.9|87
1616600330000|2021-03-24 15:38:50|6368.3|6365.5|6366.8|6364|6369.4|6366.6|6366.8|6364|102
1616600340000|2021-03-24 15:39:00|6367.3|6364.5|6371.3|6368.5|6371.8|6369|6366.2|6363.4|61
1616600350000|2021-03-24 15:39:10|6371.2|6368.4|6368.7|6365.9|6373.2|6370.4|6368.2|6365.4|142
1616600360000|2021-03-24 15:39:20|6368.2|6365.4|6367.6|6364.8|6369|6366.2|6365.4|6362.6|157
1616600370000|2021-03-24 15:39:30|6367.2|6364.4|6369.8|6367|6369.8|6367|6364.6|6361.8|91
1616600380000|2021-03-24 15:39:40|6370.2|6367.4|6366.5|6363.7|6371.2|6368.4|6366.5|6363.7|58
1616600390000|2021-03-24 15:39:50|6366|6363.2|6363|6360.2|6368|6365.2|6363|6360.2|143
1616600400000|2021-03-24 15:40:00|6363.1|6360.3|6370.2|6367.4|6370.2|6367.4|6363|6360.2|158
1616600410000|2021-03-24 15:40:10|6370.7|6367.9|6372.1|6369.3|6372.2|6369.4|6370|6367.2|21
1616600420000|2021-03-24 15:40:20|6372.2|6369.4|6367.2|6364.4|6372.2|6369.4|6366.5|6363.7|89
1616600430000|2021-03-24 15:40:30|6367.3|6364.5|6368.1|6365.3|6368.7|6365.9|6366.5|6363.7|30
1616600440000|2021-03-24 15:40:40|6368.6|6365.8|6368|6365.2|6369.5|6366.7|6368|6365.2|15
1616600450000|2021-03-24 15:40:50|6367.2|6364.4|6368.2|6365.4|6368.6|6365.8|6365.5|6362.7|29
1616600460000|2021-03-24 15:41:00|6368.6|6365.8|6368.1|6365.3|6368.6|6365.8|6366.5|6363.7|7
1616600470000|2021-03-24 15:41:10|6368|6365.2|6367.6|6364.8|6368.1|6365.3|6366.5|6363.7|56
1616600480000|2021-03-24 15:41:20|6367.5|6364.7|6362.1|6359.3|6367.5|6364.7|6361.5|6358.7|62
1616600490000|2021-03-24 15:41:30|6362.2|6359.4|6360.5|6357.7|6363.1|6360.3|6358|6355.2|43
1616600500000|2021-03-24 15:41:40|6360.1|6357.3|6358.5|6355.7|6360.1|6357.3|6358|6355.2|39
1616600510000|2021-03-24 15:41:50|6358|6355.2|6358|6355.2|6360.1|6357.3|6358|6355.2|42
1616600520000|2021-03-24 15:42:00|6357.6|6354.8|6360.5|6357.7|6360.5|6357.7|6356.5|6353.7|50
1616600530000|2021-03-24 15:42:10|6360.7|6357.9|6360.5|6357.7|6364|6361.2|6360|6357.2|32
1616600540000|2021-03-24 15:42:20|6360|6357.2|6360.5|6357.7|6360.9|6358.1|6359|6356.2|55
1616600550000|2021-03-24 15:42:30|6360.6|6357.8|6359.6|6356.8|6362.1|6359.3|6358.1|6355.3|190
1616600560000|2021-03-24 15:42:40|6359.5|6356.7|6359|6356.2|6359.6|6356.8|6358|6355.2|12
1616600570000|2021-03-24 15:42:50|6358.6|6355.8|6357.5|6354.7|6359.6|6356.8|6355.1|6352.3|31
1616600580000|2021-03-24 15:43:00|6357|6354.2|6357.6|6354.8|6357.7|6354.9|6357|6354.2|4
1616600590000|2021-03-24 15:43:10|6357.5|6354.7|6356.6|6353.8|6357.6|6354.8|6355.8|6353|5
1616600600000|2021-03-24 15:43:20|6356.7|6353.9|6356.7|6353.9|6357.6|6354.8|6353.5|6350.7|121
1616600610000|2021-03-24 15:43:30|6357|6354.2|6355.2|6352.4|6357|6354.2|6354.6|6351.8|20
1616600620000|2021-03-24 15:43:40|6355.6|6352.8|6349|6346.2|6355.7|6352.9|6349|6346.2|57
1616600630000|2021-03-24 15:43:50|6348.6|6345.8|6350.1|6347.3|6350.5|6347.7|6347.1|6344.3|99
1616600640000|2021-03-24 15:44:00|6350|6347.2|6353.1|6350.3|6353.6|6350.8|6348.4|6345.6|198
1616600650000|2021-03-24 15:44:10|6352.7|6349.9|6352.2|6349.4|6353.7|6350.9|6352.1|6349.3|68
1616600660000|2021-03-24 15:44:20|6352.7|6349.9|6351.8|6349|6353.4|6350.6|6350.3|6347.5|51
1616600670000|2021-03-24 15:44:30|6352.2|6349.4|6351.7|6348.9|6353.2|6350.4|6350.8|6348|30
1616600680000|2021-03-24 15:44:40|6351.2|6348.4|6354.8|6352|6356.2|6353.4|6350.7|6347.9|44
1616600690000|2021-03-24 15:44:50|6355.3|6352.5|6354.2|6351.4|6357.3|6354.5|6354.2|6351.4|197
1616600700000|2021-03-24 15:45:00|6354.8|6352|6361.3|6358.5|6362.1|6359.3|6354.8|6352|48
1616600710000|2021-03-24 15:45:10|6361.2|6358.4|6361.4|6358.6|6362.2|6359.4|6360.2|6357.4|119
1616600720000|2021-03-24 15:45:20|6362.4|6359.6|6361.2|6358.4|6362.4|6359.6|6361.2|6358.4|7
1616600730000|2021-03-24 15:45:30|6360.8|6358|6363.3|6360.5|6364.4|6361.6|6360.8|6358|71
1616600740000|2021-03-24 15:45:40|6363.2|6360.4|6360.2|6357.4|6363.4|6360.6|6359.7|6356.9|12
1616600750000|2021-03-24 15:45:50|6360.8|6358|6360.3|6357.5|6362.2|6359.4|6360.2|6357.4|16
1616600760000|2021-03-24 15:46:00|6360.4|6357.6|6361.2|6358.4|6361.6|6358.8|6359.3|6356.5|39
1616600770000|2021-03-24 15:46:10|6361|6358.2|6361.2|6358.4|6361.8|6359|6360.2|6357.4|18
1616600780000|2021-03-24 15:46:20|6362|6359.2|6360.7|6357.9|6362.2|6359.4|6359.2|6356.4|72
1616600790000|2021-03-24 15:46:30|6360.8|6358|6362.2|6359.4|6362.2|6359.4|6360.7|6357.9|14
1616600800000|2021-03-24 15:46:40|6362.3|6359.5|6358.8|6356|6362.3|6359.5|6357.7|6354.9|24
1616600810000|2021-03-24 15:46:50|6359.2|6356.4|6359.2|6356.4|6359.3|6356.5|6357.2|6354.4|59
1616600820000|2021-03-24 15:47:00|6359.3|6356.5|6360.3|6357.5|6361.7|6358.9|6359.3|6356.5|33
1616600830000|2021-03-24 15:47:10|6360.2|6357.4|6358.8|6356|6360.2|6357.4|6358.3|6355.5|13
1616600840000|2021-03-24 15:47:20|6359.2|6356.4|6357.7|6354.9|6359.8|6357|6357.7|6354.9|5
1616600850000|2021-03-24 15:47:30|6357.8|6355|6359.2|6356.4|6359.3|6356.5|6357.8|6355|1
1616600860000|2021-03-24 15:47:40|6359.8|6357|6360.2|6357.4|6361.2|6358.4|6359.7|6356.9|7
1616600870000|2021-03-24 15:47:50|6360.3|6357.5|6360.7|6357.9|6362.3|6359.5|6360.3|6357.5|13
1616600880000|2021-03-24 15:48:00|6360.3|6357.5|6359.8|6357|6362.3|6359.5|6359.8|6357|14
1616600890000|2021-03-24 15:48:10|6359.9|6357.1|6360.7|6357.9|6361.3|6358.5|6359.3|6356.5|272
1616600900000|2021-03-24 15:48:20|6360.3|6357.5|6360.3|6357.5|6361.3|6358.5|6360.2|6357.4|16
1616600910000|2021-03-24 15:48:30|6360.4|6357.6|6358.2|6355.4|6360.8|6358|6356.8|6354|103
1616600920000|2021-03-24 15:48:40|6357.9|6355.1|6360.4|6357.6|6360.4|6357.6|6357.9|6355.1|9
1616600930000|2021-03-24 15:48:50|6359.2|6356.4|6358.2|6355.4|6359.3|6356.5|6358.2|6355.4|43
1616600940000|2021-03-24 15:49:00|6358.7|6355.9|6358.2|6355.4|6358.8|6356|6358.2|6355.4|25
1616600950000|2021-03-24 15:49:10|6357.3|6354.5|6353.8|6351|6357.3|6354.5|6352.4|6349.6|56
1616600960000|2021-03-24 15:49:20|6354.2|6351.4|6351.3|6348.5|6354.7|6351.9|6350.8|6348|49
1616600970000|2021-03-24 15:49:30|6351.4|6348.6|6349.4|6346.6|6351.8|6349|6349.4|6346.6|63
1616600980000|2021-03-24 15:49:40|6348.4|6345.6|6345.3|6342.5|6348.4|6345.6|6344.4|6341.6|76
1616600990000|2021-03-24 15:49:50|6344.9|6342.1|6346.3|6343.5|6346.4|6343.6|6344.9|6342.1|30
1616601000000|2021-03-24 15:50:00|6346.4|6343.6|6347.9|6345.1|6349.4|6345.6|6345.9|6343.1|66
1616601010000|2021-03-24 15:50:10|6348.3|6345.5|6351.8|6349|6351.8|6349|6348.3|6345.5|29
1616601020000|2021-03-24 15:50:20|6351.9|6349.1|6352.8|6350|6353.4|6350.6|6351.9|6349.1|13
1616601030000|2021-03-24 15:50:30|6353.2|6350.4|6352.4|6349.6|6353.4|6350.6|6351.3|6348.5|7
1616601040000|2021-03-24 15:50:40|6352.7|6349.9|6355.3|6352.5|6355.3|6352.5|6352.3|6349.5|18
1616601050000|2021-03-24 15:50:50|6354.8|6352|6353.3|6350.5|6355.4|6352.6|6352.4|6349.6|22
1616601060000|2021-03-24 15:51:00|6353.4|6350.6|6355.3|6352.5|6355.9|6353.1|6353.3|6350.5|10
1616601070000|2021-03-24 15:51:10|6354.9|6352.1|6353.9|6351.1|6355.8|6353|6353.9|6351.1|18
1616601080000|2021-03-24 15:51:20|6354.4|6351.6|6354.2|6351.4|6354.4|6351.6|6354.2|6351.4|8
1616601090000|2021-03-24 15:51:30|6354.3|6351.5|6356.4|6353.6|6356.4|6353.6|6354.3|6351.5|52
1616601100000|2021-03-24 15:51:40|6356.3|6353.5|6356.9|6354.1|6358.9|6356.1|6356.3|6353.5|98
1616601110000|2021-03-24 15:51:50|6355.9|6353.1|6355.9|6353.1|6357|6354.2|6355.5|6352.7|9
1616601120000|2021-03-24 15:52:00|6355.5|6352.7|6359.4|6356.6|6359.9|6357.1|6355.5|6352.7|67
1616601130000|2021-03-24 15:52:10|6359.5|6356.7|6360.5|6357.7|6360.5|6357.7|6358.9|6356.1|51
1616601140000|2021-03-24 15:52:20|6359.9|6357.1|6357.5|6354.7|6360.4|6357.6|6357.1|6354.3|88
1616601150000|2021-03-24 15:52:30|6357.9|6355.1|6358.9|6356.1|6359.4|6356.6|6357.9|6355.1|6
1616601160000|2021-03-24 15:52:40|6359.4|6356.6|6358.4|6355.6|6359.4|6356.6|6357.4|6354.6|11
1616601170000|2021-03-24 15:52:50|6358.5|6355.7|6360.5|6357.7|6361.5|6358.7|6358.5|6355.7|81
1616601180000|2021-03-24 15:53:00|6360.9|6358.1|6362.4|6359.6|6362.4|6359.6|6360.4|6357.6|38
1616601190000|2021-03-24 15:53:10|6362.5|6359.7|6360.4|6357.6|6362.5|6359.7|6360.4|6357.6|62
1616601200000|2021-03-24 15:53:20|6360.2|6357.4|6358.4|6355.6|6360.2|6357.4|6358.3|6355.5|32
1616601210000|2021-03-24 15:53:30|6358.9|6356.1|6358.4|6355.6|6359.4|6356.6|6358.3|6355.5|25
1616601220000|2021-03-24 15:53:40|6358.8|6356|6362.3|6359.5|6362.4|6359.6|6358.4|6355.6|40
1616601230000|2021-03-24 15:53:50|6361.8|6359|6363.4|6360.6|6363.9|6361.1|6361.8|6359|26
1616601240000|2021-03-24 15:54:00|6363.3|6360.5|6365.9|6363.1|6367.3|6364.5|6363.3|6360.5|74
1616601250000|2021-03-24 15:54:10|6365.8|6363|6366.4|6363.6|6366.4|6363.6|6364.4|6361.6|5
1616601260000|2021-03-24 15:54:20|6367.3|6364.5|6369.3|6366.5|6369.4|6366.6|6366.8|6364|70
1616601270000|2021-03-24 15:54:30|6368.9|6366.1|6366.8|6364|6369.4|6366.6|6366.4|6363.6|107
1616601280000|2021-03-24 15:54:40|6366.4|6363.6|6368.4|6365.6|6369.3|6366.5|6366.3|6363.5|90
1616601290000|2021-03-24 15:54:50|6368.2|6365.4|6367.3|6364.5|6368.4|6365.6|6366.9|6364.1|38
1616601300000|2021-03-24 15:55:00|6366.9|6364.1|6366.9|6364.1|6368.4|6365.6|6366.8|6364|2
1616601310000|2021-03-24 15:55:10|6367.4|6364.6|6365.8|6363|6367.4|6364.6|6365.4|6362.6|15
1616601320000|2021-03-24 15:55:20|6365.4|6362.6|6365.8|6363|6365.9|6363.1|6365.3|6362.5|2
1616601330000|2021-03-24 15:55:30|6365.4|6362.6|6364.8|6362|6367.4|6364.6|6364.4|6361.6|38
1616601340000|2021-03-24 15:55:40|6365.3|6362.5|6365.4|6362.6|6366.4|6363.6|6364.5|6361.7|18
1616601350000|2021-03-24 15:55:50|6365.8|6363|6364.3|6361.5|6365.8|6363|6363.4|6360.6|25
1616601360000|2021-03-24 15:56:00|6364.4|6361.6|6364.3|6361.5|6365.4|6362.6|6364.2|6361.4|36
1616601370000|2021-03-24 15:56:10|6364.2|6361.4|6366.2|6363.4|6366.2|6363.4|6364.2|6361.4|26
1616601380000|2021-03-24 15:56:20|6366.1|6363.3|6362.8|6360|6366.1|6363.3|6360.4|6357.6|21
1616601390000|2021-03-24 15:56:30|6362.7|6359.9|6356.8|6354|6362.7|6359.9|6356.8|6354|6
1616601400000|2021-03-24 15:56:40|6357.8|6355|6356.8|6354|6357.8|6355|6356.3|6353.5|2
1616601410000|2021-03-24 15:56:50|6356.4|6353.6|6355.2|6352.4|6356.8|6354|6355.2|6352.4|31
1616601420000|2021-03-24 15:57:00|6354.9|6352.1|6351.8|6349|6354.9|6352.1|6350.3|6347.5|25
1616601430000|2021-03-24 15:57:10|6351.9|6349.1|6353.9|6351.1|6354.8|6352|6351.9|6349.1|45
1616601440000|2021-03-24 15:57:20|6353.8|6351|6356.9|6354.1|6356.9|6354.1|6353.8|6351|24
1616601450000|2021-03-24 15:57:30|6356.4|6353.6|6356.7|6353.9|6356.8|6354|6355.8|6353|12
1616601460000|2021-03-24 15:57:40|6356.9|6354.1|6365.9|6363.1|6369.9|6367.1|6356.9|6354.1|767
1616601470000|2021-03-24 15:57:50|6365.4|6362.6|6366.4|6363.6|6367.8|6365|6364.4|6361.6|85
1616601480000|2021-03-24 15:58:00|6366|6363.2|6368.9|6366.1|6374|6371.2|6365.5|6362.7|101
1616601490000|2021-03-24 15:58:10|6368.5|6365.7|6367.3|6364.5|6371.4|6368.6|6365.9|6363.1|296
1616601500000|2021-03-24 15:58:20|6366.8|6364|6368.9|6366.1|6369.4|6366.6|6363.7|6360.9|187
1616601510000|2021-03-24 15:58:30|6369.4|6366.6|6368.2|6365.4|6371.3|6368.5|6366.4|6363.6|76
1616601520000|2021-03-24 15:58:40|6368.4|6365.6|6364.9|6362.1|6370.3|6367.5|6364.9|6362.1|37
1616601530000|2021-03-24 15:58:50|6365.4|6362.6|6365|6362.2|6367.4|6364.6|6364.9|6362.1|14
1616601540000|2021-03-24 15:59:00|6365.9|6363.1|6369.5|6366.7|6369.5|6366.7|6365.4|6362.6|29
1616601550000|2021-03-24 15:59:10|6369.9|6367.1|6370.4|6367.6|6371.4|6368.6|6369.9|6367.1|12
1616601560000|2021-03-24 15:59:20|6370.9|6368.1|6371.4|6368.6|6374.4|6371.6|6369.9|6367.1|66
1616601570000|2021-03-24 15:59:30|6371|6368.2|6374.4|6371.6|6377.4|6374.6|6370.8|6368|131
1616601580000|2021-03-24 15:59:40|6374.8|6372|6370.9|6368.1|6374.8|6372|6370.5|6367.7|11
1616601590000|2021-03-24 15:59:50|6370.4|6367.6|6373.9|6371.1|6373.9|6371.1|6369.9|6367.1|22
1616601600000|2021-03-24 16:00:00|6374.1|6371.3|6377.9|6375.1|6378.3|6375.5|6372.4|6369.6|74
1616601610000|2021-03-24 16:00:10|6378.3|6375.5|6376.4|6373.6|6378.3|6375.5|6375.9|6373.1|108
1616601620000|2021-03-24 16:00:20|6376.3|6373.5|6372.9|6370.1|6376.3|6373.5|6371.3|6368.5|65
1616601630000|2021-03-24 16:00:30|6373.4|6370.6|6376.5|6373.7|6376.5|6373.7|6373.4|6370.6|1034
1616601640000|2021-03-24 16:00:40|6376.6|6373.8|6378.7|6375.9|6378.9|6376.1|6376.6|6373.8|448
1616601650000|2021-03-24 16:00:50|6379.5|6376.7|6381.3|6378.5|6381.3|6378.5|6378.6|6375.8|219
1616601660000|2021-03-24 16:01:00|6381.7|6378.9|6380.2|6377.4|6381.7|6378.9|6377.7|6374.9|83
1616601670000|2021-03-24 16:01:10|6380.3|6377.5|6380.8|6378|6381.3|6378.5|6379.7|6376.9|13
1616601680000|2021-03-24 16:01:20|6380.6|6377.8|6377.8|6375|6380.6|6377.8|6376.7|6373.9|294
1616601690000|2021-03-24 16:01:30|6378.2|6375.4|6379.2|6376.4|6379.8|6377|6377.3|6374.5|19
1616601700000|2021-03-24 16:01:40|6379.3|6376.5|6377.2|6374.4|6379.7|6376.9|6375.7|6372.9|24
1616601710000|2021-03-24 16:01:50|6377.1|6374.3|6375.3|6372.5|6378.8|6376|6374.3|6371.5|358
1616601720000|2021-03-24 16:02:00|6375.8|6373|6374.8|6372|6376.7|6373.9|6374.3|6371.5|111
1616601730000|2021-03-24 16:02:10|6374.3|6371.5|6375.7|6372.9|6376.8|6374|6373.3|6370.5|197
1616601740000|2021-03-24 16:02:20|6375.8|6373|6371.8|6369|6376.8|6374|6371.8|6369|233
1616601750000|2021-03-24 16:02:30|6371.7|6368.9|6372.8|6370|6374.3|6371.5|6371.2|6368.4|5
1616601760000|2021-03-24 16:02:40|6373.3|6370.5|6371.8|6369|6374.7|6371.9|6371.7|6368.9|11
1616601770000|2021-03-24 16:02:50|6371.6|6368.8|6369.1|6366.3|6371.6|6368.8|6369.1|6366.3|16
1616601780000|2021-03-24 16:03:00|6368.7|6365.9|6373.8|6371|6373.8|6371|6368.7|6365.9|26
1616601790000|2021-03-24 16:03:10|6374.7|6371.9|6375.7|6372.9|6376.7|6373.9|6374.2|6371.4|115
1616601800000|2021-03-24 16:03:20|6376.3|6373.5|6380.3|6377.5|6380.7|6377.9|6376.2|6373.4|44
1616601810000|2021-03-24 16:03:30|6380.7|6377.9|6380.8|6378|6381.7|6378.9|6380.7|6377.9|335
1616601820000|2021-03-24 16:03:40|6380.7|6377.9|6380.8|6378|6383.9|6381.1|6380.3|6377|181
1616601830000|2021-03-24 16:03:50|6380.3|6377.5|6378.8|6376|6381.8|6379|6378.3|6375.5|36
1616601840000|2021-03-24 16:04:00|6378.9|6376.1|6379.8|6377|6381.3|6378.5|6378.9|6376.1|56
1616601850000|2021-03-24 16:04:10|6379.3|6376.5|6375.8|6373|6379.4|6376.6|6374.8|6372|67
1616601860000|2021-03-24 16:04:20|6375.3|6372.5|6377.3|6374.5|6377.8|6375|6375.3|6372.5|5
1616601870000|2021-03-24 16:04:30|6377.8|6375|6382.3|6379.5|6382.3|6379.5|6377.8|6375|9
1616601880000|2021-03-24 16:04:40|6382.8|6380|6385.8|6383|6385.8|6383|6382.3|6379.5|61
1616601890000|2021-03-24 16:04:50|6384.8|6382|6385.9|6383.1|6385.9|6383.1|6384.8|6382|32
1616601900000|2021-03-24 16:05:00|6386.3|6383.5|6382.8|6380|6386.8|6384|6382.8|6380|59
1616601910000|2021-03-24 16:05:10|6382.3|6379.5|6384.4|6381.6|6384.8|6382|6382.3|6379.5|49
1616601920000|2021-03-24 16:05:20|6385.7|6382.9|6386.7|6383.9|6386.7|6383.9|6384.8|6382|35
1616601930000|2021-03-24 16:05:30|6386.8|6384|6385.7|6382.9|6387.1|6384.3|6383.8|6381|42
1616601940000|2021-03-24 16:05:40|6385.3|6382.5|6386.7|6383.9|6386.7|6383.9|6384.7|6381.9|10
1616601950000|2021-03-24 16:05:50|6386.2|6383.4|6384.6|6381.8|6386.2|6383.4|6383.7|6380.9|9
1616601960000|2021-03-24 16:06:00|6384.2|6381.4|6383.7|6380.9|6385.7|6382.9|6383.7|6380.9|6
1616601970000|2021-03-24 16:06:10|6384.2|6381.4|6384.6|6381.8|6385.7|6382.9|6384.2|6381.4|449
1616601980000|2021-03-24 16:06:20|6383.7|6380.9|6382.7|6379.9|6383.7|6380.9|6381.7|6378.9|19
1616601990000|2021-03-24 16:06:30|6382.8|6380|6381.7|6378.9|6384.7|6381.9|6381.7|6378.9|274
1616602000000|2021-03-24 16:06:40|6382.7|6379.9|6382.7|6379.9|6383.6|6380.8|6381.7|6378.9|26
1616602010000|2021-03-24 16:06:50|6383.7|6380.9|6383.2|6380.4|6383.7|6380.9|6380.6|6377.8|369
1616602020000|2021-03-24 16:07:00|6383.6|6380.8|6381.7|6378.9|6383.7|6380.9|6381.2|6378.4|10
1616602030000|2021-03-24 16:07:10|6381.8|6379|6381.7|6378.9|6382.2|6379.4|6380.2|6377.4|34
1616602040000|2021-03-24 16:07:20|6381.8|6379|6378.7|6375.9|6383.8|6381|6378.5|6375.7|262
1616602050000|2021-03-24 16:07:30|6379.1|6376.3|6379.5|6376.7|6380.6|6377.8|6378.5|6375.7|89
1616602060000|2021-03-24 16:07:40|6379|6376.2|6379.4|6376.6|6379.6|6376.8|6379|6376.2|110
1616602070000|2021-03-24 16:07:50|6379|6376.2|6380.9|6378.1|6380.9|6378.1|6377.5|6374.7|79
1616602080000|2021-03-24 16:08:00|6381.3|6378.5|6383.3|6380.5|6385.1|6382.3|6381.3|6378.5|139
1616602090000|2021-03-24 16:08:10|6382.5|6379.7|6383.5|6380.7|6384.9|6382.1|6382.5|6379.7|5
1616602100000|2021-03-24 16:08:20|6384.3|6381.5|6384|6381.2|6384.5|6381.7|6382.9|6380.1|8
1616602110000|2021-03-24 16:08:30|6384.1|6381.3|6383.5|6380.7|6384.5|6381.7|6383.4|6380.6|4
1616602120000|2021-03-24 16:08:40|6384.3|6381.5|6385.3|6382.5|6385.3|6382.5|6384|6381.2|10
1616602130000|2021-03-24 16:08:50|6384.9|6382.1|6384.4|6381.6|6385.4|6382.6|6384|6381.2|10
1616602140000|2021-03-24 16:09:00|6384.5|6381.7|6383.9|6381.1|6384.9|6382.1|6382.9|6380.1|22
1616602150000|2021-03-24 16:09:10|6384|6381.2|6385.5|6382.7|6385.5|6382.7|6384|6381.2|24
1616602160000|2021-03-24 16:09:20|6385.4|6382.6|6390.5|6387.7|6390.9|6388.1|6385.4|6382.6|106
1616602170000|2021-03-24 16:09:30|6390.4|6387.6|6389.3|6386.5|6390.4|6387.6|6389.3|6386.5|51
1616602180000|2021-03-24 16:09:40|6389.4|6386.6|6389.3|6386.5|6390.5|6387.7|6389.3|6386.5|36
1616602190000|2021-03-24 16:09:50|6388.9|6386.1|6385.3|6382.5|6388.9|6386.1|6384.4|6381.6|98
1616602200000|2021-03-24 16:10:00|6385.4|6382.6|6384.3|6381.5|6385.9|6383.1|6383.3|6380.5|28
1616602210000|2021-03-24 16:10:10|6384|6381.2|6382.8|6380|6384.9|6382.1|6382.3|6379.5|77
1616602220000|2021-03-24 16:10:20|6381.8|6379|6381.2|6378.4|6382.3|6379.5|6379.3|6376.5|69
1616602230000|2021-03-24 16:10:30|6380.3|6377.5|6381.3|6378.5|6381.3|6378.5|6380.3|6377.5|26
1616602240000|2021-03-24 16:10:40|6381.2|6378.4|6380.9|6378.1|6381.2|6378.4|6379.3|6376.5|40
1616602250000|2021-03-24 16:10:50|6380.3|6377.5|6380.4|6377.6|6381.3|6378.5|6379.3|6376.5|16
1616602260000|2021-03-24 16:11:00|6380.3|6377.5|6380.3|6377.5|6380.9|6378.1|6380.3|6377.5|8
1616602270000|2021-03-24 16:11:10|6379.3|6376.5|6377.8|6375|6379.3|6376.5|6377.4|6374.6|120
1616602280000|2021-03-24 16:11:20|6378.3|6375.5|6378.3|6375.5|6379.3|6376.5|6377.7|6374.9|51
1616602290000|2021-03-24 16:11:30|6378.4|6375.6|6378.8|6376|6380.3|6377.5|6378.4|6375.6|67
1616602300000|2021-03-24 16:11:40|6378.9|6376.1|6380.5|6377.7|6380.5|6377.7|6378.4|6375.6|85
1616602310000|2021-03-24 16:11:50|6380.8|6378|6378.3|6375.5|6380.8|6378|6378.3|6375.5|4
1616602320000|2021-03-24 16:12:00|6377.9|6375.1|6381.5|6378.7|6381.5|6378.7|6377.3|6374.5|33
1616602330000|2021-03-24 16:12:10|6381.4|6378.6|6379.8|6377|6381.5|6378.7|6378.3|6375.5|80
1616602340000|2021-03-24 16:12:20|6379.9|6377.1|6380.4|6377.6|6380.4|6377.6|6379.4|6376.6|10
1616602350000|2021-03-24 16:12:30|6380.3|6377.5|6378.4|6375.6|6380.4|6377.6|6377.4|6374.6|12
1616602360000|2021-03-24 16:12:40|6378.8|6376|6379.5|6376.7|6380.4|6377.6|6378.8|6376|31
1616602370000|2021-03-24 16:12:50|6379.9|6377.1|6381.3|6378.5|6381.5|6378.7|6379.9|6377.1|12
1616602380000|2021-03-24 16:13:00|6380.5|6377.7|6381.4|6378.6|6382.5|6379.7|6379.9|6377.1|51
1616602390000|2021-03-24 16:13:10|6381.5|6378.7|6381.5|6378.7|6381.9|6379.1|6381.4|6378.6|2
1616602400000|2021-03-24 16:13:20|6381.4|6378.6|6377.3|6374.5|6381.4|6378.6|6376.4|6373.6|6
1616602410000|2021-03-24 16:13:30|6377.4|6374.6|6377.4|6374.6|6379.5|6376.7|6377.3|6374.5|18
1616602420000|2021-03-24 16:13:40|6377.5|6374.7|6376.4|6373.6|6377.5|6374.7|6376.3|6373.5|36
1616602430000|2021-03-24 16:13:50|6376.9|6374.1|6376.8|6374|6377.4|6374.6|6375.4|6372.6|21
1616602440000|2021-03-24 16:14:00|6376.9|6374.1|6378.9|6376.1|6378.9|6376.1|6376.3|6373.5|16
1616602450000|2021-03-24 16:14:10|6379.3|6376.5|6381.9|6379.1|6382.5|6379.7|6379.3|6376.5|9
1616602460000|2021-03-24 16:14:20|6381.4|6378.6|6382.5|6379.7|6382.5|6379.7|6381.3|6378.5|8
1616602470000|2021-03-24 16:14:30|6381.9|6379.1|6381.5|6378.7|6381.9|6379.1|6381.3|6378.5|7
1616602480000|2021-03-24 16:14:40|6381.3|6378.5|6382.5|6379.7|6382.5|6379.7|6381.3|6378.5|5
1616602490000|2021-03-24 16:14:50|6382.4|6379.6|6382.4|6379.6|6382.5|6379.7|6381.9|6379.1|38
1616602500000|2021-03-24 16:15:00|6382.5|6379.7|6386.9|6384.1|6386.9|6384.1|6382.5|6379.7|75
1616602510000|2021-03-24 16:15:10|6387.5|6384.7|6390.5|6387.7|6390.5|6387.7|6387.4|6384.6|20
1616602520000|2021-03-24 16:15:20|6389.6|6386.8|6389.9|6387.1|6390.5|6387.7|6389.5|6386.7|17
1616602530000|2021-03-24 16:15:30|6389.5|6386.7|6391.9|6389.1|6391.9|6389.1|6389|6386.2|299
1616602540000|2021-03-24 16:15:40|6392|6389.2|6393.3|6390.5|6394.3|6391.5|6392|6389.2|156
1616602550000|2021-03-24 16:15:50|6391.9|6389.1|6392.4|6389.6|6393.3|6390.5|6390.8|6388|17
1616602560000|2021-03-24 16:16:00|6392.8|6390|6392|6389.2|6392.8|6390|6390.9|6388.1|16
1616602570000|2021-03-24 16:16:10|6391.9|6389.1|6391.8|6389|6392.8|6390|6391.4|6388.6|13
1616602580000|2021-03-24 16:16:20|6391.3|6388.5|6389.3|6386.5|6391.8|6389|6388.4|6385.6|116
1616602590000|2021-03-24 16:16:30|6389.8|6387|6390.3|6387.5|6390.3|6387.5|6389.3|6386.5|54
1616602600000|2021-03-24 16:16:40|6389.5|6386.7|6389.3|6386.5|6390.3|6387.5|6389.3|6386.5|131
1616602610000|2021-03-24 16:16:50|6389.8|6387|6389.3|6386.5|6389.8|6387|6389.2|6386.4|9
1616602620000|2021-03-24 16:17:00|6389.2|6386.4|6387.8|6385|6390.3|6387.5|6387.3|6384.5|30
1616602630000|2021-03-24 16:17:10|6387.3|6384.5|6386.4|6383.6|6387.3|6384.5|6385.3|6382.5|154
1616602640000|2021-03-24 16:17:20|6386.3|6383.5|6383.3|6380.5|6386.3|6383.5|6381.9|6379.1|25
1616602650000|2021-03-24 16:17:30|6382.8|6380|6385.4|6382.6|6385.4|6382.6|6382.8|6380|65
1616602660000|2021-03-24 16:17:40|6385.9|6383.1|6382.5|6379.7|6385.9|6383.1|6382.4|6379.6|56
1616602670000|2021-03-24 16:17:50|6382.4|6379.6|6385.9|6383.1|6385.9|6383.1|6382.4|6379.6|49
1616602680000|2021-03-24 16:18:00|6386.3|6383.5|6386.4|6383.6|6386.5|6383.7|6386|6383.2|12
1616602690000|2021-03-24 16:18:10|6386.3|6383.5|6388.9|6386.1|6389.4|6386.6|6386.3|6383.5|50
1616602700000|2021-03-24 16:18:20|6389.3|6386.5|6388.8|6386|6389.3|6386.5|6388.3|6385.5|10
1616602710000|2021-03-24 16:18:30|6388.4|6385.6|6389.8|6387|6390.9|6388.1|6388.4|6385.6|7
1616602720000|2021-03-24 16:18:40|6389.4|6386.6|6391.4|6388.6|6392.1|6389.3|6389.4|6386.6|139
1616602730000|2021-03-24 16:18:50|6391.1|6388.3|6388.3|6385.5|6392|6389.2|6387.7|6384.9|610
1616602740000|2021-03-24 16:19:00|6387.9|6385.1|6387.9|6385.1|6388.9|6386.1|6386.4|6383.6|23
1616602750000|2021-03-24 16:19:10|6387.8|6385|6387.5|6384.7|6387.9|6385.1|6387.3|6384.5|14
1616602760000|2021-03-24 16:19:20|6388|6385.2|6387.9|6385.1|6389.5|6386.7|6387.4|6384.6|18
1616602770000|2021-03-24 16:19:30|6387.5|6384.7|6385.1|6382.3|6387.9|6385.1|6384.5|6381.7|26
1616602780000|2021-03-24 16:19:40|6385.9|6383.1|6385|6382.2|6385.9|6383.1|6384.9|6382.1|14
1616602790000|2021-03-24 16:19:50|6384.9|6382.1|6385.5|6382.7|6385.5|6382.7|6383.9|6381.1|50
1616602800000|2021-03-24 16:20:00|6385.9|6383.1|6385.4|6382.6|6386.9|6384.1|6384.4|6381.6|35
1616602810000|2021-03-24 16:20:10|6385.5|6382.7|6385.8|6383|6387.9|6385.1|6385.5|6382.7|78
1616602820000|2021-03-24 16:20:20|6386|6383.2|6385.5|6382.7|6386.5|6383.7|6383.9|6381.1|71
1616602830000|2021-03-24 16:20:30|6385.9|6383.1|6385.8|6383|6386.4|6383.6|6385.3|6382.5|34
1616602840000|2021-03-24 16:20:40|6385.9|6383.1|6385.5|6382.7|6386.3|6383.5|6385.4|6382.6|4
1616602850000|2021-03-24 16:20:50|6385.9|6383.1|6385.5|6382.7|6385.9|6383.1|6385.4|6382.6|23
1616602860000|2021-03-24 16:21:00|6385.9|6383.1|6388.3|6385.5|6388.9|6386.1|6385.9|6383.1|65
1616602870000|2021-03-24 16:21:10|6388.4|6385.6|6388.3|6385.5|6388.4|6385.6|6387.4|6384.6|1
1616602880000|2021-03-24 16:21:20|6388.4|6385.6|6386.8|6384|6388.5|6385.7|6386.8|6384|66
1616602890000|2021-03-24 16:21:30|6386.3|6383.5|6386.8|6384|6386.8|6384|6385.3|6382.5|9
1616602900000|2021-03-24 16:21:40|6387.3|6384.5|6386.8|6384|6387.3|6384.5|6386.8|6384|5
1616602910000|2021-03-24 16:21:50|6387.3|6384.5|6386.3|6383.5|6387.3|6384.5|6385.3|6382.5|3
1616602920000|2021-03-24 16:22:00|6385.8|6383|6385.3|6382.5|6386.3|6383.5|6385.3|6382.5|11
1616602930000|2021-03-24 16:22:10|6384.8|6382|6389.3|6386.5|6389.3|6386.5|6384.8|6382|37
1616602940000|2021-03-24 16:22:20|6389.2|6386.4|6389.3|6386.5|6390.2|6387.4|6389.2|6386.4|7
1616602950000|2021-03-24 16:22:30|6389.2|6386.4|6392.2|6389.4|6392.3|6389.5|6389.2|6386.4|130
1616602960000|2021-03-24 16:22:40|6391.3|6388.5|6391.8|6389|6392.3|6389.5|6389.3|6386.5|11
1616602970000|2021-03-24 16:22:50|6390.8|6388|6392.3|6389.5|6392.3|6389.5|6390.8|6388|38
1616602980000|2021-03-24 16:23:00|6391.8|6389|6394.3|6391.5|6394.3|6391.5|6390.8|6388|127
1616602990000|2021-03-24 16:23:10|6394.4|6391.6|6395.3|6392.5|6396.5|6393.7|6393.7|6390.9|169
1616603000000|2021-03-24 16:23:20|6394.9|6392.1|6395.3|6392.5|6396.5|6393.7|6394.5|6391.7|75
1616603010000|2021-03-24 16:23:30|6394.5|6391.7|6391.5|6388.7|6394.5|6391.7|6390.9|6388.1|67
1616603020000|2021-03-24 16:23:40|6392.4|6389.6|6391.9|6389.1|6392.5|6389.7|6390.4|6387.6|111
1616603030000|2021-03-24 16:23:50|6391.8|6389|6396.4|6393.6|6396.8|6394|6391.8|6389|102
1616603040000|2021-03-24 16:24:00|6396.8|6394|6397.2|6394.4|6397.3|6394.5|6395.3|6392.5|98
1616603050000|2021-03-24 16:24:10|6396.3|6393.5|6396.3|6393.5|6396.3|6393.5|6394.3|6391.5|45
1616603060000|2021-03-24 16:24:20|6396.5|6393.7|6399.3|6396.5|6399.5|6396.7|6396.5|6393.7|138
1616603070000|2021-03-24 16:24:30|6398.5|6395.7|6396.5|6393.7|6398.5|6395.7|6396.4|6393.6|32
1616603080000|2021-03-24 16:24:40|6396.4|6393.6|6397.4|6394.6|6397.4|6394.6|6396.4|6393.6|4
1616603090000|2021-03-24 16:24:50|6396.5|6393.7|6395.3|6392.5|6396.5|6393.7|6394.4|6391.6|20
1616603100000|2021-03-24 16:25:00|6394.8|6392|6395.4|6392.6|6396.3|6393.5|6394.8|6392|38
1616603110000|2021-03-24 16:25:10|6395.3|6392.5|6395.3|6392.5|6395.5|6392.7|6394.4|6391.6|34
1616603120000|2021-03-24 16:25:20|6394.9|6392.1|6399.4|6396.6|6399.4|6396.6|6394.9|6392.1|29
1616603130000|2021-03-24 16:25:30|6398.5|6395.7|6401.3|6398.5|6401.3|6398.5|6398.5|6395.7|113
1616603140000|2021-03-24 16:25:40|6400.9|6398.1|6405.4|6402.6|6405.9|6403.1|6400.3|6397.5|724
1616603150000|2021-03-24 16:25:50|6405.3|6402.5|6405.4|6402.6|6406.3|6403.5|6404.3|6401.5|140
1616603160000|2021-03-24 16:26:00|6405.3|6402.5|6402.8|6400|6405.4|6402.6|6400.3|6397.5|152
1616603170000|2021-03-24 16:26:10|6402.3|6399.5|6400.2|6397.4|6402.3|6399.5|6400.2|6397.4|121
1616603180000|2021-03-24 16:26:20|6400.3|6397.5|6397.2|6394.4|6400.7|6397.9|6396.3|6393.5|321
1616603190000|2021-03-24 16:26:30|6397.7|6394.9|6398.8|6396|6400.8|6398|6396.3|6393.5|357
1616603200000|2021-03-24 16:26:40|6399.2|6396.4|6399.2|6396.4|6399.7|6396.9|6397.2|6394.4|55
1616603210000|2021-03-24 16:26:50|6399.3|6396.5|6396.3|6393.5|6399.3|6396.5|6396.2|6393.4|42
1616603220000|2021-03-24 16:27:00|6396.8|6394|6397.3|6394.5|6398.2|6395.4|6396.3|6393.5|135
1616603230000|2021-03-24 16:27:10|6397.7|6394.9|6394.2|6391.4|6397.7|6394.9|6393.2|6390.4|105
1616603240000|2021-03-24 16:27:20|6394.3|6391.5|6394.2|6391.4|6394.7|6391.9|6393.2|6390.4|80
1616603250000|2021-03-24 16:27:30|6393.8|6391|6393.2|6390.4|6395.3|6392.5|6392.2|6389.4|36
1616603260000|2021-03-24 16:27:40|6393.1|6390.3|6391.3|6388.5|6393.1|6390.3|6391.2|6388.4|33
1616603270000|2021-03-24 16:27:50|6391.2|6388.4|6390.8|6388|6391.3|6388.5|6389.8|6387|77
1616603280000|2021-03-24 16:28:00|6391.3|6388.5|6387.6|6384.8|6391.3|6388.5|6386.1|6383.3|319
1616603290000|2021-03-24 16:28:10|6388.1|6385.3|6393.9|6391.1|6393.9|6391.1|6386.1|6383.3|133
1616603300000|2021-03-24 16:28:20|6394|6391.2|6393.9|6391.1|6394|6391.2|6393|6390.2|32
1616603310000|2021-03-24 16:28:30|6394|6391.2|6393.9|6391.1|6394|6391.2|6393.9|6391.1|15
1616603320000|2021-03-24 16:28:40|6394|6391.2|6398.2|6395.4|6398.2|6395.4|6393.9|6391.1|465
1616603330000|2021-03-24 16:28:50|6399|6396.2|6396.6|6393.8|6399|6396.2|6396|6393.2|170
1616603340000|2021-03-24 16:29:00|6396.7|6393.9|6399|6396.2|6399.1|6396.3|6396.6|6393.8|98
1616603350000|2021-03-24 16:29:10|6398.6|6395.8|6398.2|6395.4|6399.6|6396.8|6397.7|6394.9|226
1616603360000|2021-03-24 16:29:20|6398.1|6395.3|6400.7|6397.9|6401.2|6398.4|6398.1|6395.3|250
1616603370000|2021-03-24 16:29:30|6400.2|6397.4|6403|6400.2|6403.2|6400.4|6400.2|6397.4|567
1616603380000|2021-03-24 16:29:40|6402.6|6399.8|6402.3|6399.5|6403.3|6400.5|6402.2|6399.4|429
1616603390000|2021-03-24 16:29:50|6402.2|6399.4|6402.8|6400|6403.5|6400.7|6401.3|6398.5|809
1616603400000|2021-03-24 16:30:00|6402.9|6400.1|6402|6399.2|6406.5|6403.7|6401.5|6398.7|686
1616603410000|2021-03-24 16:30:10|6401.5|6398.7|6406.1|6403.3|6407.5|6404.7|6401.3|6398.5|538
1616603420000|2021-03-24 16:30:20|6406.5|6403.7|6406.6|6403.8|6406.7|6403.9|6405.7|6402.9|183
1616603430000|2021-03-24 16:30:30|6406.7|6403.9|6405.5|6402.7|6407.5|6404.7|6404.5|6401.7|126
1616603440000|2021-03-24 16:30:40|6405.6|6402.8|6403.5|6400.7|6405.6|6402.8|6403.5|6400.7|77
1616603450000|2021-03-24 16:30:50|6402.7|6399.9|6399.3|6396.5|6402.7|6399.9|6399.3|6396.5|77
1616603460000|2021-03-24 16:31:00|6399.4|6396.6|6402.3|6399.5|6402.4|6399.6|6399.4|6396.6|88
1616603470000|2021-03-24 16:31:10|6402|6399.2|6398.5|6395.7|6402.4|6399.6|6396.5|6393.7|153
1616603480000|2021-03-24 16:31:20|6398.4|6395.6|6398.4|6395.6|6399.4|6396.6|6398.1|6395.3|13
1616603490000|2021-03-24 16:31:30|6398.3|6395.5|6396.5|6393.7|6398.4|6395.6|6396.5|6393.7|96
1616603500000|2021-03-24 16:31:40|6397.3|6394.5|6397.4|6394.6|6398.9|6396.1|6397.3|6394.5|29
1616603510000|2021-03-24 16:31:50|6397.3|6394.5|6399.3|6396.5|6399.9|6397.1|6396.5|6393.7|105
1616603520000|2021-03-24 16:32:00|6399.4|6396.6|6393.3|6390.5|6399.5|6396.7|6393.3|6390.5|421
1616603530000|2021-03-24 16:32:10|6392.8|6390|6393.2|6390.4|6393.3|6390.5|6391.3|6388.5|36
1616603540000|2021-03-24 16:32:20|6392.3|6389.5|6389.8|6387|6392.3|6389.5|6388.3|6385.5|115
1616603550000|2021-03-24 16:32:30|6389.3|6386.5|6388.3|6385.5|6389.3|6386.5|6388.2|6385.4|11
1616603560000|2021-03-24 16:32:40|6389.3|6386.5|6390.3|6387.5|6390.3|6387.5|6388.2|6385.4|304
1616603570000|2021-03-24 16:32:50|6390.8|6388|6390.3|6387.5|6391.3|6388.5|6389.8|6387|21
1616603580000|2021-03-24 16:33:00|6390.2|6387.4|6385.8|6383|6390.2|6387.4|6385.8|6383|28
1616603590000|2021-03-24 16:33:10|6385.3|6382.5|6382.3|6379.5|6385.3|6382.5|6381.8|6379|54
1616603600000|2021-03-24 16:33:20|6383.3|6380.5|6387.3|6384.5|6387.3|6384.5|6383.2|6380.4|176
1616603610000|2021-03-24 16:33:30|6387.8|6385|6388.8|6386|6390.3|6387.5|6387.8|6385|20
1616603620000|2021-03-24 16:33:40|6389.2|6386.4|6388.3|6385.5|6390.8|6388|6388.2|6385.4|60
1616603630000|2021-03-24 16:33:50|6388.8|6386|6390.3|6387.5|6391.3|6388.5|6388.3|6385.5|10
1616603640000|2021-03-24 16:34:00|6391.3|6388.5|6391.2|6388.4|6392.3|6389.5|6390.3|6387.5|15
1616603650000|2021-03-24 16:34:10|6390.8|6388|6390.3|6387.5|6392.3|6389.5|6390.3|6387.5|35
1616603660000|2021-03-24 16:34:20|6390.2|6387.4|6389.3|6386.5|6390.3|6387.5|6388.3|6385.5|40
1616603670000|2021-03-24 16:34:30|6389.2|6386.4|6387.8|6385|6389.2|6386.4|6386.7|6383.9|17
1616603680000|2021-03-24 16:34:40|6388.3|6385.5|6387.8|6385|6389.3|6386.5|6387.3|6384.5|3
1616603690000|2021-03-24 16:34:50|6387.3|6384.5|6385.3|6382.5|6387.3|6384.5|6384.8|6382|2
1616603700000|2021-03-24 16:35:00|6385.4|6382.6|6393.3|6390.5|6393.3|6390.5|6385.4|6382.6|11
1616603710000|2021-03-24 16:35:10|6392.9|6390.1|6393.8|6391|6394.2|6391.4|6392.7|6389.9|10
1616603720000|2021-03-24 16:35:20|6393.6|6390.8|6393.3|6390.5|6393.8|6391|6392.8|6390|13
1616603730000|2021-03-24 16:35:30|6392.8|6390|6392.8|6390|6393.8|6391|6392.2|6389.4|13
1616603740000|2021-03-24 16:35:40|6392.7|6389.9|6391.2|6388.4|6392.7|6389.9|6390.8|6388|0
1616603750000|2021-03-24 16:35:50|6391.3|6388.5|6393.2|6390.4|6393.2|6390.4|6391.3|6388.5|7
1616603760000|2021-03-24 16:36:00|6393.3|6390.5|6395.3|6392.5|6395.3|6392.5|6392.8|6390|24
1616603770000|2021-03-24 16:36:10|6396.2|6393.4|6396.8|6394|6397.3|6394.5|6396.2|6393.4|8
1616603780000|2021-03-24 16:36:20|6397.3|6394.5|6396.8|6394|6397.3|6394.5|6396.3|6393.5|36
1616603790000|2021-03-24 16:36:30|6396.3|6393.5|6398.3|6395.5|6398.3|6395.5|6395.2|6392.4|18
1616603800000|2021-03-24 16:36:40|6399.1|6396.3|6399.8|6397|6400.8|6398|6397.3|6394.5|28
1616603810000|2021-03-24 16:36:50|6399.7|6396.9|6401.3|6398.5|6401.3|6398.5|6399.3|6396.5|175
1616603820000|2021-03-24 16:37:00|6401.4|6398.6|6400.4|6397.6|6401.5|6398.7|6400.3|6397.5|46
1616603830000|2021-03-24 16:37:10|6399.9|6397.1|6398.9|6396.1|6400.4|6397.6|6398.8|6396|25
1616603840000|2021-03-24 16:37:20|6398.8|6396|6397.9|6395.1|6398.9|6396.1|6397.4|6394.6|5
1616603850000|2021-03-24 16:37:30|6397.5|6394.7|6400.4|6397.6|6401.4|6398.6|6397.3|6394.5|85
1616603860000|2021-03-24 16:37:40|6400.3|6397.5|6400.3|6397.5|6401.5|6398.7|6400.3|6397.5|23
1616603870000|2021-03-24 16:37:50|6400.7|6397.9|6401.1|6398.3|6401.6|6398.8|6400.7|6397.9|726
1616603880000|2021-03-24 16:38:00|6401|6398.2|6403.1|6400.3|6405.4|6402.6|6401|6398.2|54
1616603890000|2021-03-24 16:38:10|6402.7|6399.9|6403.1|6400.3|6403.1|6400.3|6401.5|6398.7|21
1616603900000|2021-03-24 16:38:20|6403.5|6400.7|6401.4|6398.6|6403.5|6400.7|6401.4|6398.6|66
1616603910000|2021-03-24 16:38:30|6401.5|6398.7|6401.3|6398.5|6402.5|6399.7|6401.3|6398.5|10
1616603920000|2021-03-24 16:38:40|6400.3|6397.5|6401.3|6398.5|6401.4|6398.6|6399.5|6396.7|24
1616603930000|2021-03-24 16:38:50|6400.8|6398|6400.5|6397.7|6402.3|6399.5|6400.4|6397.6|8
1616603940000|2021-03-24 16:39:00|6401.3|6398.5|6404.7|6401.9|6404.7|6401.9|6400.5|6397.7|234
1616603950000|2021-03-24 16:39:10|6405.1|6402.3|6404.5|6401.7|6405.1|6402.3|6404.5|6401.7|4
1616603960000|2021-03-24 16:39:20|6404.6|6401.8|6406.5|6403.7|6406.6|6403.8|6404.5|6401.7|27
1616603970000|2021-03-24 16:39:30|6406.6|6403.8|6403.9|6401.1|6406.6|6403.8|6403.9|6401.1|43
1616603980000|2021-03-24 16:39:40|6403.5|6400.7|6403.6|6400.8|6403.6|6400.8|6402.6|6399.8|10
1616603990000|2021-03-24 16:39:50|6403.5|6400.7|6403.1|6400.3|6405.6|6402.8|6402.5|6399.7|35
1616604000000|2021-03-24 16:40:00|6403.9|6401.1|6404.7|6401.9|6405.1|6402.3|6403.5|6400.7|23
1616604010000|2021-03-24 16:40:10|6405.1|6402.3|6405.6|6402.8|6405.6|6402.8|6404.6|6401.8|13
1616604020000|2021-03-24 16:40:20|6405.1|6402.3|6405.2|6402.4|6405.2|6402.4|6404.1|6401.3|6
1616604030000|2021-03-24 16:40:30|6405.1|6402.3|6405.6|6402.8|6406.7|6403.9|6404.7|6401.9|86
1616604040000|2021-03-24 16:40:40|6404.7|6401.9|6404.7|6401.9|6405.1|6402.3|6403.1|6400.3|23
1616604050000|2021-03-24 16:40:50|6404.6|6401.8|6404.6|6401.8|6405.6|6402.8|6404.1|6401.3|73
1616604060000|2021-03-24 16:41:00|6404.7|6401.9|6404.7|6401.9|6405.5|6402.7|6404.1|6401.3|16
1616604070000|2021-03-24 16:41:10|6404.6|6401.8|6403.1|6400.3|6404.6|6401.8|6403.1|6400.3|10
1616604080000|2021-03-24 16:41:20|6403|6400.2|6402.7|6399.9|6403.1|6400.3|6402.5|6399.7|13
1616604090000|2021-03-24 16:41:30|6401.6|6398.8|6401.6|6398.8|6402.6|6399.8|6401.6|6398.8|9
1616604100000|2021-03-24 16:41:40|6401.1|6398.3|6401.6|6398.8|6401.7|6398.9|6400.5|6397.7|22
1616604110000|2021-03-24 16:41:50|6401.1|6398.3|6403.5|6400.7|6403.6|6400.8|6401.1|6398.3|2
1616604120000|2021-03-24 16:42:00|6402.7|6399.9|6404.1|6401.3|6404.6|6401.8|6402.7|6399.9|11
1616604130000|2021-03-24 16:42:10|6404.5|6401.7|6403.6|6400.8|6404.5|6401.7|6403.6|6400.8|11
1616604140000|2021-03-24 16:42:20|6403.5|6400.7|6404.6|6401.8|6404.7|6401.9|6403.1|6400.3|11
1616604150000|2021-03-24 16:42:30|6404.5|6401.7|6409.7|6406.9|6410.7|6407.9|6404.5|6401.7|214
1616604160000|2021-03-24 16:42:40|6410.2|6407.4|6413.7|6410.9|6413.7|6410.9|6409.7|6406.9|175
1616604170000|2021-03-24 16:42:50|6413.6|6410.8|6413.6|6410.8|6416.2|6413.4|6411.6|6408.8|827
1616604180000|2021-03-24 16:43:00|6413.2|6410.4|6413.2|6410.4|6414.2|6411.4|6411.2|6408.4|33
1616604190000|2021-03-24 16:43:10|6413.7|6410.9|6417|6414.2|6417|6414.2|6413.2|6410.4|717
1616604200000|2021-03-24 16:43:20|6416.9|6414.1|6417|6414.2|6417.4|6414.6|6414.9|6412.1|117
1616604210000|2021-03-24 16:43:30|6417.4|6414.6|6417.4|6414.6|6417.9|6415.1|6416.9|6414.1|26
1616604220000|2021-03-24 16:43:40|6417|6414.2|6417|6414.2|6418.8|6416|6415.4|6412.6|100
1616604230000|2021-03-24 16:43:50|6416.9|6414.1|6415.9|6413.1|6416.9|6414.1|6415.4|6412.6|67
1616604240000|2021-03-24 16:44:00|6416|6413.2|6420.4|6417.6|6420.4|6417.6|6416|6413.2|144
1616604250000|2021-03-24 16:44:10|6419.8|6417|6418.8|6416|6419.8|6417|6417.8|6415|161
1616604260000|2021-03-24 16:44:20|6418.9|6416.1|6421.5|6418.7|6421.6|6418.8|6418.4|6415.6|223
1616604270000|2021-03-24 16:44:30|6421.1|6418.3|6421.6|6418.8|6422.6|6419.8|6421|6418.2|213
1616604280000|2021-03-24 16:44:40|6422|6419.2|6421.1|6418.3|6422.1|6419.3|6420.1|6417.3|77
1616604290000|2021-03-24 16:44:50|6421.5|6418.7|6421.6|6418.8|6422.1|6419.3|6420.1|6417.3|104
1616604300000|2021-03-24 16:45:00|6422|6419.2|6421.1|6418.3|6422.1|6419.3|6420.1|6417.3|90
1616604310000|2021-03-24 16:45:10|6421|6418.2|6420.7|6417.9|6421|6418.2|6420.6|6417.8|10
1616604320000|2021-03-24 16:45:20|6421.6|6418.8|6424.1|6421.3|6424.7|6421.9|6421.6|6418.8|323
1616604330000|2021-03-24 16:45:30|6423.7|6420.9|6422.1|6419.3|6423.7|6420.9|6421.1|6418.3|95
1616604340000|2021-03-24 16:45:40|6422|6419.2|6424.1|6421.3|6424.1|6421.3|6422|6419.2|20
1616604350000|2021-03-24 16:45:50|6424|6421.2|6424.6|6421.8|6425.6|6422.8|6423.1|6420.3|138
1616604360000|2021-03-24 16:46:00|6424.7|6421.9|6430.1|6427.3|6431.6|6428.8|6424.6|6421.8|260
1616604370000|2021-03-24 16:46:10|6429.1|6426.3|6430.1|6427.3|6431.1|6428.3|6427.2|6424.4|55
1616604380000|2021-03-24 16:46:20|6430|6427.2|6427|6424.2|6430.1|6427.3|6426|6423.2|21
1616604390000|2021-03-24 16:46:30|6426.6|6423.8|6423.6|6420.8|6426.6|6423.8|6423|6420.2|52
1616604400000|2021-03-24 16:46:40|6424.1|6421.3|6425|6422.2|6425|6422.2|6422.6|6419.8|26
1616604410000|2021-03-24 16:46:50|6424.5|6421.7|6422|6419.2|6425|6422.2|6422|6419.2|22
1616604420000|2021-03-24 16:47:00|6422.8|6420|6421|6418.2|6423|6420.2|6421|6418.2|183
1616604430000|2021-03-24 16:47:10|6421.4|6418.6|6422|6419.2|6422|6419.2|6421|6418.2|36
1616604440000|2021-03-24 16:47:20|6422.9|6420.1|6426|6423.2|6426.4|6423.6|6422.8|6420|42
1616604450000|2021-03-24 16:47:30|6426.4|6423.6|6429|6426.2|6429|6426.2|6425.9|6423.1|162
1616604460000|2021-03-24 16:47:40|6429.4|6426.6|6427.9|6425.1|6430|6427.2|6427|6424.2|43
1616604470000|2021-03-24 16:47:50|6427|6424.2|6429.4|6426.6|6429.4|6426.6|6426|6423.2|81
1616604480000|2021-03-24 16:48:00|6429|6426.2|6432|6429.2|6432|6429.2|6427.9|6425.1|104
1616604490000|2021-03-24 16:48:10|6433|6430.2|6432.5|6429.7|6435.4|6432.6|6432|6429.2|118
1616604500000|2021-03-24 16:48:20|6432.8|6430|6426.4|6423.6|6432.9|6430.1|6426.4|6423.6|62
1616604510000|2021-03-24 16:48:30|6426|6423.2|6425|6422.2|6426|6423.2|6424.4|6421.6|33
1616604520000|2021-03-24 16:48:40|6424|6421.2|6427.4|6424.6|6428|6425.2|6423.9|6421.1|37
1616604530000|2021-03-24 16:48:50|6427|6424.2|6427.4|6424.6|6428|6425.2|6426.9|6424.1|15
1616604540000|2021-03-24 16:49:00|6427.5|6424.7|6427.8|6425|6427.9|6425.1|6425.5|6422.7|11
1616604550000|2021-03-24 16:49:10|6427.4|6424.6|6428.9|6426.1|6429.4|6426.6|6427.4|6424.6|46
1616604560000|2021-03-24 16:49:20|6428.8|6426|6428.5|6425.7|6430|6427.2|6427.9|6425.1|65
1616604570000|2021-03-24 16:49:30|6428.4|6425.6|6424|6421.2|6428.4|6425.6|6423.9|6421.1|48
1616604580000|2021-03-24 16:49:40|6424.3|6421.5|6422.5|6419.7|6424.5|6421.7|6422.4|6419.6|84
1616604590000|2021-03-24 16:49:50|6422.9|6420.1|6422|6419.2|6424.4|6421.6|6421|6418.2|55
1616604600000|2021-03-24 16:50:00|6422.4|6419.6|6425.5|6422.7|6425.8|6423|6422.4|6419.6|35
1616604610000|2021-03-24 16:50:10|6425.8|6423|6424.9|6422.1|6425.9|6423.1|6424.8|6422|20
1616604620000|2021-03-24 16:50:20|6425.4|6422.6|6425.9|6423.1|6426|6423.2|6425.4|6422.6|11
1616604630000|2021-03-24 16:50:30|6426|6423.2|6423.4|6420.6|6426|6423.2|6422.4|6419.6|23
1616604640000|2021-03-24 16:50:40|6423.3|6420.5|6420.4|6417.6|6423.3|6420.5|6419.8|6417|70
1616604650000|2021-03-24 16:50:50|6420|6417.2|6421.4|6418.6|6422.4|6419.6|6419.8|6417|13
1616604660000|2021-03-24 16:51:00|6421.3|6418.5|6421.4|6418.6|6422.9|6420.1|6420.8|6418|10
1616604670000|2021-03-24 16:51:10|6420.8|6418|6423.9|6421.1|6423.9|6421.1|6420.8|6418|31
1616604680000|2021-03-24 16:51:20|6423.8|6421|6425.8|6423|6426.4|6423.6|6423.8|6421|6
1616604690000|2021-03-24 16:51:30|6425.9|6423.1|6423.9|6421.1|6426.9|6424.1|6423.8|6421|9
1616604700000|2021-03-24 16:51:40|6424.3|6421.5|6425.9|6423.1|6425.9|6423.1|6423.8|6421|20
1616604710000|2021-03-24 16:51:50|6425.8|6423|6425.9|6423.1|6425.9|6423.1|6425.3|6422.5|22
1616604720000|2021-03-24 16:52:00|6425.8|6423|6430.4|6427.6|6430.9|6428.1|6425.8|6423|25
1616604730000|2021-03-24 16:52:10|6429.9|6427.1|6432.8|6430|6432.9|6430.1|6429.5|6426.7|26
1616604740000|2021-03-24 16:52:20|6432.9|6430.1|6431.6|6428.8|6433.4|6430.6|6431|6428.2|174
1616604750000|2021-03-24 16:52:30|6432|6429.2|6430.1|6427.3|6432.1|6429.3|6429|6426.2|229
1616604760000|2021-03-24 16:52:40|6430.2|6427.4|6429.4|6426.6|6430.3|6427.5|6428|6425.2|751
1616604770000|2021-03-24 16:52:50|6429.9|6427.1|6429.4|6426.6|6431.2|6428.4|6429.4|6426.6|157
1616604780000|2021-03-24 16:53:00|6429.5|6426.7|6426.5|6423.7|6431|6428.2|6426.4|6423.6|223
1616604790000|2021-03-24 16:53:10|6426.6|6423.8|6431.6|6428.8|6431.6|6428.8|6426.6|6423.8|185
1616604800000|2021-03-24 16:53:20|6431.5|6428.7|6432.7|6429.9|6433.1|6430.3|6430.6|6427.8|22
1616604810000|2021-03-24 16:53:30|6433.2|6430.4|6432.9|6430.1|6433.9|6431.1|6432.6|6429.8|1013
1616604820000|2021-03-24 16:53:40|6433.4|6430.6|6432.9|6430.1|6433.8|6431|6431.9|6429.1|217
1616604830000|2021-03-24 16:53:50|6433.8|6431|6430.9|6428.1|6433.9|6431.1|6430.8|6428|49
1616604840000|2021-03-24 16:54:00|6429.9|6427.1|6430.7|6427.9|6431.2|6428.4|6429.8|6427|227
1616604850000|2021-03-24 16:54:10|6430.5|6427.7|6429.7|6426.9|6431.7|6428.9|6428.5|6425.7|392
1616604860000|2021-03-24 16:54:20|6430.2|6427.4|6429|6426.2|6433.2|6430.4|6429|6426.2|601
1616604870000|2021-03-24 16:54:30|6429.5|6426.7|6428.5|6425.7|6430|6427.2|6427.5|6424.7|107
1616604880000|2021-03-24 16:54:40|6429.4|6426.6|6429.5|6426.7|6429.5|6426.7|6427.5|6424.7|49
1616604890000|2021-03-24 16:54:50|6429.9|6427.1|6431|6428.2|6431.5|6428.7|6429.9|6427.1|7
1616604900000|2021-03-24 16:55:00|6431.4|6428.6|6433.9|6431.1|6434|6431.2|6428.4|6425.6|117
1616604910000|2021-03-24 16:55:10|6433.4|6430.6|6433.9|6431.1|6434.4|6431.6|6433.4|6430.6|14
1616604920000|2021-03-24 16:55:20|6434.7|6431.9|6434.4|6431.6|6435.5|6432.7|6434.4|6431.6|9
1616604930000|2021-03-24 16:55:30|6434.5|6431.7|6435|6432.2|6435|6432.2|6434.4|6431.6|7
1616604940000|2021-03-24 16:55:40|6435.5|6432.7|6437.9|6435.1|6439|6436.2|6435.5|6432.7|153
1616604950000|2021-03-24 16:55:50|6438|6435.2|6437|6434.2|6438|6435.2|6435.5|6432.7|25
1616604960000|2021-03-24 16:56:00|6438|6435.2|6437|6434.2|6438|6435.2|6436.5|6433.7|20
1616604970000|2021-03-24 16:56:10|6437.5|6434.7|6436|6433.2|6437.5|6434.7|6435.5|6432.7|11
1616604980000|2021-03-24 16:56:20|6435.9|6433.1|6435.5|6432.7|6437|6434.2|6434.5|6431.7|92
1616604990000|2021-03-24 16:56:30|6434.6|6431.8|6436.5|6433.7|6436.6|6433.8|6434.5|6431.7|9
1616605000000|2021-03-24 16:56:40|6436.6|6433.8|6436.5|6433.7|6437.5|6434.7|6436|6433.2|17
1616605010000|2021-03-24 16:56:50|6436.6|6433.8|6434.6|6431.8|6437.6|6434.8|6434.6|6431.8|78
1616605020000|2021-03-24 16:57:00|6435.5|6432.7|6438.5|6435.7|6439.5|6436.7|6435.5|6432.7|16
1616605030000|2021-03-24 16:57:10|6439|6436.2|6439|6436.2|6440|6437.2|6438.5|6435.7|9
1616605040000|2021-03-24 16:57:20|6438.5|6435.7|6436.6|6433.8|6438.5|6435.7|6436.5|6433.7|13
1616605050000|2021-03-24 16:57:30|6437|6434.2|6431.5|6428.7|6437|6434.2|6430.5|6427.7|25
1616605060000|2021-03-24 16:57:40|6430.5|6427.7|6432|6429.2|6432|6429.2|6430.5|6427.7|13
1616605070000|2021-03-24 16:57:50|6431.5|6428.7|6431.5|6428.7|6432|6429.2|6430.6|6427.8|24
1616605080000|2021-03-24 16:58:00|6430.6|6427.8|6428.5|6425.7|6431|6428.2|6428.5|6425.7|48
1616605090000|2021-03-24 16:58:10|6428|6425.2|6430.5|6427.7|6430.5|6427.7|6427.5|6424.7|50
1616605100000|2021-03-24 16:58:20|6431.5|6428.7|6432|6429.2|6432.6|6429.8|6431|6428.2|12
1616605110000|2021-03-24 16:58:30|6431.5|6428.7|6430.5|6427.7|6431.5|6428.7|6430.5|6427.7|157
1616605120000|2021-03-24 16:58:40|6430|6427.2|6430|6427.2|6430.5|6427.7|6428|6425.2|56
1616605130000|2021-03-24 16:58:50|6429.6|6426.8|6430.5|6427.7|6431|6428.2|6429.5|6426.7|15
1616605140000|2021-03-24 16:59:00|6431|6428.2|6431|6428.2|6431.5|6428.7|6430|6427.2|61
1616605150000|2021-03-24 16:59:10|6430|6427.2|6430|6427.2|6430.5|6427.7|6428.5|6425.7|127
1616605160000|2021-03-24 16:59:20|6429.5|6426.7|6429.5|6426.7|6430|6427.2|6429.3|6426.5|88
1616605170000|2021-03-24 16:59:30|6429|6426.2|6429|6426.2|6430|6427.2|6428.5|6425.7|6
1616605180000|2021-03-24 16:59:40|6428.9|6426.1|6428.5|6425.7|6429|6426.2|6428.5|6425.7|25
1616605190000|2021-03-24 16:59:50|6428|6425.2|6429.5|6426.7|6429.5|6426.7|6427.5|6424.7|13
1616605200000|2021-03-24 17:00:00|6429|6426.2|6427|6424.2|6430.5|6427.7|6426.5|6423.7|63
1616605210000|2021-03-24 17:00:10|6428.2|6425.4|6430.6|6427.8|6430.6|6427.8|6427.5|6424.7|24
1616605220000|2021-03-24 17:00:20|6431.5|6428.7|6432.5|6429.7|6432.9|6430.1|6431.5|6428.7|5
1616605230000|2021-03-24 17:00:30|6432|6429.2|6432|6429.2|6432.6|6429.8|6432|6429.2|2
1616605240000|2021-03-24 17:00:40|6432.4|6429.6|6432.5|6429.7|6432.5|6429.7|6431.5|6428.7|8
1616605250000|2021-03-24 17:00:50|6431.5|6428.7|6430.5|6427.7|6432|6429.2|6430.5|6427.7|7
1616605260000|2021-03-24 17:01:00|6430|6427.2|6432|6429.2|6432|6429.2|6430|6427.2|5
1616605270000|2021-03-24 17:01:10|6431.5|6428.7|6430|6427.2|6431.6|6428.8|6429.6|6426.8|7
1616605280000|2021-03-24 17:01:20|6429.6|6426.8|6430|6427.2|6431|6428.2|6428.5|6425.7|10
1616605290000|2021-03-24 17:01:30|6429.5|6426.7|6424.5|6421.7|6429.5|6426.7|6424.5|6421.7|57
1616605300000|2021-03-24 17:01:40|6424.9|6422.1|6418.5|6415.7|6424.9|6422.1|6417.5|6414.7|141
1616605310000|2021-03-24 17:01:50|6419.5|6416.7|6421.3|6418.5|6421.5|6418.7|6419.5|6416.7|97
1616605320000|2021-03-24 17:02:00|6420.5|6417.7|6421|6418.2|6422.5|6419.7|6420.4|6417.6|34
1616605330000|2021-03-24 17:02:10|6421.5|6418.7|6422.5|6419.7|6423.4|6420.6|6421.3|6418.5|85
1616605340000|2021-03-24 17:02:20|6422.4|6419.6|6425.3|6422.5|6425.4|6422.6|6422.3|6419.5|16
1616605350000|2021-03-24 17:02:30|6425.4|6422.6|6424.9|6422.1|6425.4|6422.6|6424.3|6421.5|20
1616605360000|2021-03-24 17:02:40|6425.3|6422.5|6424.3|6421.5|6425.4|6422.6|6424.3|6421.5|12
1616605370000|2021-03-24 17:02:50|6424.4|6421.6|6427.5|6424.7|6427.5|6424.7|6424.3|6421.5|7
1616605380000|2021-03-24 17:03:00|6428.3|6425.5|6426.3|6423.5|6428.4|6425.6|6426.3|6423.5|4
1616605390000|2021-03-24 17:03:10|6425.4|6422.6|6425.9|6423.1|6425.9|6423.1|6425.3|6422.5|6
1616605400000|2021-03-24 17:03:20|6426.4|6423.6|6428.4|6425.6|6428.8|6426|6426.3|6423.5|17
1616605410000|2021-03-24 17:03:30|6428.5|6425.7|6425.2|6422.4|6429.4|6426.6|6425.2|6422.4|182
1616605420000|2021-03-24 17:03:40|6425.1|6422.3|6419.7|6416.9|6425.1|6422.3|6419.7|6416.9|11
1616605430000|2021-03-24 17:03:50|6419.3|6416.5|6418.7|6415.9|6419.3|6416.5|6416.9|6414.1|66
1616605440000|2021-03-24 17:04:00|6418.3|6415.5|6417.3|6414.5|6418.8|6416|6416.8|6414|7
1616605450000|2021-03-24 17:04:10|6417.2|6414.4|6417.7|6414.9|6418.2|6415.4|6416.7|6413.9|60
1616605460000|2021-03-24 17:04:20|6418.2|6415.4|6418.7|6415.9|6418.7|6415.9|6417.7|6414.9|8
1616605470000|2021-03-24 17:04:30|6419.2|6415.2|6415.7|6412.9|6419.2|6415.2|6415.1|6412.3|52
1616605480000|2021-03-24 17:04:40|6415.6|6412.8|6416.7|6413.9|6417.2|6414.4|6415.2|6412.4|58
1616605490000|2021-03-24 17:04:50|6416.2|6413.4|6415.7|6412.9|6417.3|6414.5|6415.6|6412.8|12
1616605500000|2021-03-24 17:05:00|6415.6|6412.8|6418.1|6415.3|6419.7|6416.9|6415.6|6412.8|25
1616605510000|2021-03-24 17:05:10|6418.7|6415.9|6421.1|6418.3|6421.2|6418.4|6418.1|6415.3|12
1616605520000|2021-03-24 17:05:20|6421.2|6418.4|6421.1|6418.3|6422.6|6419.8|6421.1|6418.3|4
1616605530000|2021-03-24 17:05:30|6420.7|6417.9|6421.7|6418.9|6422.2|6419.4|6420.1|6417.3|58
1616605540000|2021-03-24 17:05:40|6421.2|6418.4|6421.7|6418.9|6422.2|6419.4|6420.3|6417.5|38
1616605550000|2021-03-24 17:05:50|6421.6|6418.8|6422.1|6419.3|6422.1|6419.3|6420.6|6417.8|23
1616605560000|2021-03-24 17:06:00|6421.2|6418.4|6422.2|6419.4|6422.2|6419.4|6420.7|6417.9|34
1616605570000|2021-03-24 17:06:10|6422.1|6419.3|6421.2|6418.4|6422.3|6419.5|6420.1|6417.3|19
1616605580000|2021-03-24 17:06:20|6420.2|6417.4|6419.7|6416.9|6421.1|6418.3|6419.7|6416.9|7
1616605590000|2021-03-24 17:06:30|6419.2|6416.4|6417.7|6414.9|6419.2|6416.4|6416.7|6413.9|9
1616605600000|2021-03-24 17:06:40|6418.3|6415.5|6417.1|6414.3|6419.2|6416.4|6417.1|6414.3|35
1616605610000|2021-03-24 17:06:50|6417.2|6414.4|6411.1|6408.3|6417.2|6414.4|6411|6408.2|162
1616605620000|2021-03-24 17:07:00|6411.6|6408.8|6407.6|6404.8|6413.1|6410.3|6407|6404.2|161
1616605630000|2021-03-24 17:07:10|6408.4|6405.6|6404.9|6402.1|6408.6|6405.8|6401.9|6399.1|453
1616605640000|2021-03-24 17:07:20|6405.5|6402.7|6406.5|6403.7|6407.4|6404.6|6404.4|6401.6|158
1616605650000|2021-03-24 17:07:30|6406.4|6403.6|6403.3|6400.5|6406.4|6403.6|6402.8|6400|50
1616605660000|2021-03-24 17:07:40|6402.9|6400.1|6401.8|6399|6403.9|6401.1|6401.3|6398.5|36
1616605670000|2021-03-24 17:07:50|6401.4|6398.6|6399.9|6397.1|6401.4|6398.6|6399.8|6397|45
1616605680000|2021-03-24 17:08:00|6399.5|6396.7|6400.9|6398.1|6400.9|6398.1|6398.5|6395.7|80
1616605690000|2021-03-24 17:08:10|6401.4|6398.6|6400.9|6398.1|6403.6|6400.8|6400.9|6398.1|18
1616605700000|2021-03-24 17:08:20|6400|6397.2|6400.5|6397.7|6401|6398.2|6399.5|6396.7|80
1616605710000|2021-03-24 17:08:30|6400.4|6397.6|6393.4|6390.6|6400.4|6397.6|6393|6390.2|59
1616605720000|2021-03-24 17:08:40|6393.9|6391.1|6394.5|6391.7|6395.4|6392.6|6393.8|6391|45
1616605730000|2021-03-24 17:08:50|6394.9|6392.1|6396|6393.2|6396.4|6393.6|6392.9|6390.1|26
1616605740000|2021-03-24 17:09:00|6396.4|6393.6|6400.9|6398.1|6401|6398.2|6395.4|6392|57
1616605750000|2021-03-24 17:09:10|6400.4|6397.6|6395.9|6393.1|6400.5|6397.7|6395.9|6393.1|44
1616605760000|2021-03-24 17:09:20|6395.5|6392.7|6392.4|6389.6|6395.9|6393.1|6392.3|6389.5|32
1616605770000|2021-03-24 17:09:30|6392.8|6390|6394.4|6391.6|6394.5|6391.7|6392.8|6390|22
1616605780000|2021-03-24 17:09:40|6394|6391.2|6392.9|6390.1|6394|6391.2|6389.5|6386.7|71
1616605790000|2021-03-24 17:09:50|6392.8|6390|6389.4|6386.6|6392.9|6390.1|6388.4|6385.6|264
1616605800000|2021-03-24 17:10:00|6389.8|6387|6391.4|6388.6|6392.9|6390.1|6389.8|6387|65
1616605810000|2021-03-24 17:10:10|6391.3|6388.5|6391.4|6388.6|6393.9|6391.1|6390.3|6387.5|80
1616605820000|2021-03-24 17:10:20|6390.8|6388|6390.9|6388.1|6391.3|6388.5|6387.9|6385.1|128
1616605830000|2021-03-24 17:10:30|6390.7|6387.9|6391.4|6388.6|6391.5|6388.7|6389.8|6387|18
1616605840000|2021-03-24 17:10:40|6391.9|6389.1|6392.9|6390.1|6393|6390.2|6390.9|6388.1|4
1616605850000|2021-03-24 17:10:50|6393.4|6390.6|6394.4|6391.6|6394.9|6392.1|6393.4|6390.6|1
1616605860000|2021-03-24 17:11:00|6394.9|6392.1|6396.8|6394|6398.9|6396.1|6394.9|6392.1|62
1616605870000|2021-03-24 17:11:10|6396|6393.2|6396.9|6394.1|6396.9|6394.1|6395.3|6392.5|22
1616605880000|2021-03-24 17:11:20|6396.8|6394|6393.2|6390.4|6396.9|6394.1|6392.8|6390|7
1616605890000|2021-03-24 17:11:30|6392.4|6389.6|6388.7|6385.9|6393.3|6390.5|6387.4|6384.6|77
1616605900000|2021-03-24 17:11:40|6388.4|6385.6|6387.5|6384.7|6388.8|6386|6386.4|6383.6|27
1616605910000|2021-03-24 17:11:50|6388.8|6386|6386.8|6384|6388.8|6386|6386.7|6383.9|25
1616605920000|2021-03-24 17:12:00|6387.3|6384.5|6387.9|6385.1|6389.2|6386.4|6386.4|6383.6|71
1616605930000|2021-03-24 17:12:10|6388.4|6385.6|6388.4|6385.6|6389.4|6386.6|6387.4|6384.6|13
1616605940000|2021-03-24 17:12:20|6388.9|6386.1|6387|6384.2|6388.9|6386.1|6387|6384.2|180
1616605950000|2021-03-24 17:12:30|6386|6383.2|6387|6384.2|6387|6384.2|6384.9|6382.1|22
1616605960000|2021-03-24 17:12:40|6386.9|6384.1|6387.8|6385|6388.9|6386.1|6384.9|6382.1|17
1616605970000|2021-03-24 17:12:50|6386.9|6384.1|6386|6383.2|6387.4|6384.6|6385.5|6382.7|27
1616605980000|2021-03-24 17:13:00|6386.4|6383.6|6385.9|6383.1|6386.4|6383.6|6384|6381.2|46
1616605990000|2021-03-24 17:13:10|6386|6383.2|6383.9|6381.1|6386|6383.2|6383.1|6380.3|13
1616606000000|2021-03-24 17:13:20|6383.5|6380.7|6382|6379.2|6383.5|6380.7|6381.9|6379.1|32
1616606010000|2021-03-24 17:13:30|6381.9|6379.1|6383.9|6381.1|6383.9|6381.1|6381.9|6379.1|33
1616606020000|2021-03-24 17:13:40|6383.8|6381|6380.5|6377.7|6385|6382.2|6380|6377.2|42
1616606030000|2021-03-24 17:13:50|6381|6378.2|6382|6379.2|6383.4|6380.6|6379.9|6377.1|75
1616606040000|2021-03-24 17:14:00|6381.9|6379.1|6382.9|6380.1|6383.4|6380.6|6381.9|6379.1|29
1616606050000|2021-03-24 17:14:10|6383|6380.2|6386|6383.2|6387|6384.2|6383|6380.2|24
1616606060000|2021-03-24 17:14:20|6386.4|6383.6|6385.9|6383.1|6387|6384.2|6384.1|6381.3|11
1616606070000|2021-03-24 17:14:30|6385.4|6382.6|6383.9|6381.1|6385.8|6383|6383.4|6380.6|3
1616606080000|2021-03-24 17:14:40|6384|6381.2|6385|6382.2|6385|6382.2|6384|6381.2|7
1616606090000|2021-03-24 17:14:50|6384.9|6382.1|6386.4|6383.6|6386.9|6384.1|6384.9|6382.1|42
1616606100000|2021-03-24 17:15:00|6385.9|6383.1|6385.9|6383.1|6386.9|6384.1|6383.9|6381.1|7
1616606110000|2021-03-24 17:15:10|6385.8|6383|6384.4|6381.6|6385.9|6383.1|6382.5|6379.7|50
1616606120000|2021-03-24 17:15:20|6384.5|6381.7|6384.9|6382.1|6386.3|6383.5|6383.5|6380.7|32
1616606130000|2021-03-24 17:15:30|6385|6382.2|6384|6381.2|6385.5|6382.7|6382.8|6380|35
1616606140000|2021-03-24 17:15:40|6384.3|6381.5|6383|6380.2|6385|6382.2|6382.9|6380.1|21
1616606150000|2021-03-24 17:15:50|6383.3|6380.5|6383.9|6381.1|6384.5|6381.7|6382.9|6380.1|4
1616606160000|2021-03-24 17:16:00|6383.8|6381|6382.1|6379.3|6383.8|6381|6381.9|6379.1|0
1616606170000|2021-03-24 17:16:10|6383|6380.2|6381.9|6379.1|6383|6380.2|6381.9|6379.1|7
1616606180000|2021-03-24 17:16:20|6381.8|6379|6381.9|6379.1|6381.9|6379.1|6380.9|6378.1|1
1616606190000|2021-03-24 17:16:30|6381.4|6378.6|6385.9|6383.1|6385.9|6383.1|6381.4|6378.6|10
1616606200000|2021-03-24 17:16:40|6385.7|6382.9|6384|6381.2|6387.4|6384.6|6382.9|6380.1|7
1616606210000|2021-03-24 17:16:50|6384.4|6381.6|6383.9|6381.1|6385.9|6383.1|6383.4|6380.6|13
1616606220000|2021-03-24 17:17:00|6384|6381.2|6386|6383.2|6386|6383.2|6384|6381.2|56
1616606230000|2021-03-24 17:17:10|6386.9|6384.1|6389.9|6387.1|6390.4|6387.6|6386.4|6383.6|78
1616606240000|2021-03-24 17:17:20|6389.8|6387|6391.4|6388.6|6391.8|6389|6389.8|6387|14
1616606250000|2021-03-24 17:17:30|6391.3|6388.5|6386.9|6384.1|6391.3|6388.5|6386.8|6384|42
1616606260000|2021-03-24 17:17:40|6386.8|6384|6387.4|6384.6|6387.4|6384.6|6386.8|6384|9
1616606270000|2021-03-24 17:17:50|6387.8|6385|6381.8|6379|6388.4|6385.6|6381.8|6379|21
1616606280000|2021-03-24 17:18:00|6381.9|6379.1|6382.3|6379.5|6382.9|6380.1|6381.3|6378.5|46
1616606290000|2021-03-24 17:18:10|6381.8|6379|6377.9|6375.1|6381.8|6379|6377.3|6374.5|124
1616606300000|2021-03-24 17:18:20|6378.4|6375.6|6378.9|6376.1|6379.9|6377.1|6378.4|6375.6|13
1616606310000|2021-03-24 17:18:30|6379.3|6376.5|6377.9|6375.1|6379.3|6376.5|6376.4|6373.6|42
1616606320000|2021-03-24 17:18:40|6378|6375.2|6377.4|6374.6|6378.9|6376.1|6377.3|6374.5|16
1616606330000|2021-03-24 17:18:50|6377.9|6375.1|6371.4|6368.6|6378.9|6376.1|6371.2|6368.4|136
1616606340000|2021-03-24 17:19:00|6371.8|6369|6372.4|6369.6|6374.4|6371.6|6371.8|6369|85
1616606350000|2021-03-24 17:19:10|6372.8|6370|6373.4|6370.6|6374.8|6372|6372.3|6369.5|52
1616606360000|2021-03-24 17:19:20|6373.9|6371.1|6374|6371.2|6374.8|6372|6373.9|6371.1|7
1616606370000|2021-03-24 17:19:30|6374.4|6371.6|6380|6377.2|6380.4|6377.6|6373.8|6371|18
1616606380000|2021-03-24 17:19:40|6380.3|6377.5|6381.4|6378.6|6382|6379.2|6378.4|6375.6|23
1616606390000|2021-03-24 17:19:50|6381.9|6379.1|6384.9|6382.1|6385.9|6383.1|6381.9|6379.1|76
1616606400000|2021-03-24 17:20:00|6385.4|6382.6|6384.9|6382.1|6385.4|6382.6|6381.4|6378.6|27
1616606410000|2021-03-24 17:20:10|6383.9|6381.1|6387.4|6384.6|6387.4|6384.6|6383.8|6381|13
1616606420000|2021-03-24 17:20:20|6388|6385.2|6388.8|6386|6389.5|6386.7|6387.8|6385|27
1616606430000|2021-03-24 17:20:30|6388.4|6385.6|6389.9|6387.1|6389.9|6387.1|6388.4|6385.6|13
1616606440000|2021-03-24 17:20:40|6390|6387.2|6388.9|6386.1|6390.9|6388.1|6388.8|6386|74
1616606450000|2021-03-24 17:20:50|6388.8|6386|6389.4|6386.6|6389.4|6386.6|6387.4|6384.6|5
1616606460000|2021-03-24 17:21:00|6389|6386.2|6388.9|6386.1|6390|6387.2|6388.8|6386|26
1616606470000|2021-03-24 17:21:10|6389.4|6386.6|6388.8|6386|6390.3|6387.5|6388.3|6385.5|25
1616606480000|2021-03-24 17:21:20|6389|6386.2|6389.8|6387|6389.9|6387.1|6388.8|6386|8
1616606490000|2021-03-24 17:21:30|6389.9|6387.1|6387.5|6384.7|6389.9|6387.1|6387.5|6384.7|27
1616606500000|2021-03-24 17:21:40|6387|6384.2|6383.9|6381.1|6387.9|6385.1|6382.8|6380|38
1616606510000|2021-03-24 17:21:50|6383.3|6380.5|6380.9|6378.1|6383.3|6380.5|6380.9|6378.1|29
1616606520000|2021-03-24 17:22:00|6381|6378.2|6383.9|6381.1|6384|6381.2|6381|6378.2|15
1616606530000|2021-03-24 17:22:10|6384|6381.2|6384.4|6381.6|6384.7|6381.9|6382.4|6379.6|39
1616606540000|2021-03-24 17:22:20|6383.4|6380.6|6387.9|6385.1|6387.9|6385.1|6383.4|6380.6|11
1616606550000|2021-03-24 17:22:30|6388|6385.2|6388.3|6385.5|6388.4|6385.6|6387.8|6385|29
1616606560000|2021-03-24 17:22:40|6387.8|6385|6386.8|6384|6388.8|6386|6386.8|6384|7
1616606570000|2021-03-24 17:22:50|6386.9|6384.1|6383.8|6381|6386.9|6384.1|6383.8|6381|3
1616606580000|2021-03-24 17:23:00|6384.3|6381.5|6383.3|6380.5|6384.3|6381.5|6382.3|6379.5|13
1616606590000|2021-03-24 17:23:10|6383.8|6381|6383.9|6381.1|6384.4|6381.6|6383.8|6381|7
1616606600000|2021-03-24 17:23:20|6383.8|6381|6382.3|6379.5|6383.9|6381.1|6382|6379.2|2
1616606610000|2021-03-24 17:23:30|6381.9|6379.1|6383.4|6380.6|6383.9|6381.1|6381.9|6379.1|8
1616606620000|2021-03-24 17:23:40|6383.5|6380.7|6380.4|6377.6|6383.9|6381.1|6378.8|6376|9
1616606630000|2021-03-24 17:23:50|6380.8|6378|6383.4|6380.6|6383.9|6381.1|6380.8|6378|62
1616606640000|2021-03-24 17:24:00|6383|6380.2|6382.8|6380|6383.9|6381.1|6382.3|6379.5|5
1616606650000|2021-03-24 17:24:10|6382.9|6380.1|6381.9|6379.1|6383.9|6381.1|6380.8|6378|43
1616606660000|2021-03-24 17:24:20|6381.4|6378.6|6378|6375.2|6382.9|6380.1|6376.5|6373.7|27
1616606670000|2021-03-24 17:24:30|6378.4|6375.6|6376|6373.2|6378.5|6375.7|6376|6373.2|2
1616606680000|2021-03-24 17:24:40|6375.9|6373.1|6377.7|6374.9|6377.9|6375.1|6375.3|6372.5|70
1616606690000|2021-03-24 17:24:50|6377.4|6374.6|6376.8|6374|6378.4|6375.6|6375.8|6373|3
1616606700000|2021-03-24 17:25:00|6376.4|6373.6|6377.3|6374.5|6378.4|6375.6|6376.4|6373.6|11
1616606710000|2021-03-24 17:25:10|6377.4|6374.6|6380.4|6377.6|6380.8|6378|6377.4|6374.6|35
1616606720000|2021-03-24 17:25:20|6381.8|6379|6379.9|6377.1|6381.8|6379|6378.9|6376.1|40
1616606730000|2021-03-24 17:25:30|6380.3|6377.5|6383.8|6381|6384.4|6381.6|6380.3|6377.5|30
1616606740000|2021-03-24 17:25:40|6383.9|6381.1|6386.8|6384|6387|6384.2|6383.9|6381.1|8
1616606750000|2021-03-24 17:25:50|6386.9|6384.1|6387.9|6385.1|6388|6385.2|6386.4|6383.6|12
1616606760000|2021-03-24 17:26:00|6387.8|6385|6387.9|6385.1|6388.4|6385.6|6386.9|6384.1|15
1616606770000|2021-03-24 17:26:10|6387.8|6385|6386.4|6383.6|6387.8|6385|6385.8|6383|6
1616606780000|2021-03-24 17:26:20|6386.8|6384|6387.8|6385|6387.9|6385.1|6386.8|6384|6
1616606790000|2021-03-24 17:26:30|6387.9|6385.1|6386.4|6383.6|6388.8|6386|6385.8|6383|72
1616606800000|2021-03-24 17:26:40|6386.3|6383.5|6385.9|6383.1|6386.8|6384|6385.8|6383|7
1616606810000|2021-03-24 17:26:50|6386.8|6384|6385.3|6382.5|6386.8|6384|6385.3|6382.5|2
1616606820000|2021-03-24 17:27:00|6385.4|6382.6|6384.8|6382|6385.9|6383.1|6384.8|6382|1
1616606830000|2021-03-24 17:27:10|6384.9|6382.1|6385.9|6383.1|6385.9|6383.1|6383.9|6381.1|16
1616606840000|2021-03-24 17:27:20|6385.8|6383|6389.8|6387|6389.9|6387.1|6385.5|6382.7|61
1616606850000|2021-03-24 17:27:30|6389.9|6387.1|6386.3|6383.5|6390.8|6388|6386.3|6383.5|62
1616606860000|2021-03-24 17:27:40|6386|6383.2|6389.3|6386.5|6389.4|6386.6|6386|6383.2|33
1616606870000|2021-03-24 17:27:50|6389.4|6386.6|6389.9|6387.1|6389.9|6387.1|6388.8|6386|1
1616606880000|2021-03-24 17:28:00|6389.8|6387|6388.9|6386.1|6389.8|6387|6387.8|6385|60
1616606890000|2021-03-24 17:28:10|6388.8|6386|6389.8|6387|6390.3|6387.5|6387.9|6385.1|123
1616606900000|2021-03-24 17:28:20|6388.9|6386.1|6388.8|6386|6389.4|6386.6|6387.9|6385.1|50
1616606910000|2021-03-24 17:28:30|6388.4|6385.6|6388.4|6385.6|6388.9|6386.1|6387.9|6385.1|13
1616606920000|2021-03-24 17:28:40|6388.5|6385.7|6388.8|6386|6389|6386.2|6388.5|6385.7|9
1616606930000|2021-03-24 17:28:50|6388.9|6386.1|6389.9|6387.1|6390|6387.2|6388.9|6386.1|83
1616606940000|2021-03-24 17:29:00|6390.4|6387.6|6386.9|6384.1|6390.4|6387.6|6385.9|6383.1|21
1616606950000|2021-03-24 17:29:10|6387|6384.2|6384.8|6382|6387|6384.2|6384.8|6382|81
1616606960000|2021-03-24 17:29:20|6384.9|6382.1|6385.4|6382.6|6385.8|6383|6384.5|6381.7|6
1616606970000|2021-03-24 17:29:30|6385.9|6383.1|6387.4|6384.6|6387.9|6385.1|6385.9|6383.1|18
1616606980000|2021-03-24 17:29:40|6387.8|6385|6388.3|6385.5|6388.4|6385.6|6387.8|6385|46
1616606990000|2021-03-24 17:29:50|6388.4|6385.6|6389.9|6387.1|6390|6387.2|6387.9|6385.1|120
1616607000000|2021-03-24 17:30:00|6389.7|6386.9|6389.5|6386.7|6390|6387.2|6386.4|6383.6|32
1616607010000|2021-03-24 17:30:10|6389.4|6386.6|6392.8|6390|6393|6390.2|6388.9|6386.1|25
1616607020000|2021-03-24 17:30:20|6392.9|6390.1|6396|6393.2|6396|6393.2|6392.9|6390.1|25
1616607030000|2021-03-24 17:30:30|6396.4|6393.6|6399.4|6396.6|6400|6397.2|6395.9|6393.1|65
1616607040000|2021-03-24 17:30:40|6399.5|6396.7|6398|6395.2|6400|6397.2|6398|6395.2|51
1616607050000|2021-03-24 17:30:50|6398.5|6395.7|6397.9|6395.1|6399|6396.2|6396.8|6394|115
1616607060000|2021-03-24 17:31:00|6397.5|6394.7|6398|6395.2|6398.4|6395.6|6396.4|6393.6|33
1616607070000|2021-03-24 17:31:10|6398.4|6395.6|6398.9|6396.1|6399.9|6397.1|6397.9|6395.1|54
1616607080000|2021-03-24 17:31:20|6399|6396.2|6400.8|6398|6402|6399.2|6398.9|6396.1|16
1616607090000|2021-03-24 17:31:30|6400.9|6398.1|6401.9|6399.1|6402.8|6400|6400.9|6398.1|73
1616607100000|2021-03-24 17:31:40|6402.4|6399.6|6405.9|6403.1|6406|6403.2|6402.4|6399.6|50
1616607110000|2021-03-24 17:31:50|6405.8|6403|6405.9|6403.1|6406|6403.2|6404|6401.2|11
1616607120000|2021-03-24 17:32:00|6406|6403.2|6404.9|6402.1|6407|6404.2|6404.4|6401.6|53
1616607130000|2021-03-24 17:32:10|6405|6402.2|6404.5|6401.7|6405.5|6402.7|6404.4|6401.6|35
1616607140000|2021-03-24 17:32:20|6404.9|6402.1|6406|6403.2|6406|6403.2|6404.9|6402.1|4
1616607150000|2021-03-24 17:32:30|6406.4|6403.6|6402.4|6399.6|6406.4|6403.6|6401.9|6399.1|8
1616607160000|2021-03-24 17:32:40|6401.9|6399.1|6402.5|6399.7|6403.3|6400.5|6401.9|6399.1|8
1616607170000|2021-03-24 17:32:50|6402.4|6399.6|6403.4|6400.6|6404.4|6401.6|6402.4|6399.6|6
1616607180000|2021-03-24 17:33:00|6403.9|6401.1|6401.9|6399.1|6403.9|6401.1|6401.5|6398.7|4
1616607190000|2021-03-24 17:33:10|6401.8|6399|6403|6400.2|6403|6400.2|6401.4|6398.6|6
1616607200000|2021-03-24 17:33:20|6402.9|6400.1|6399.5|6396.7|6402.9|6400.1|6399.4|6396.6|26
1616607210000|2021-03-24 17:33:30|6400|6397.2|6402.5|6399.7|6403|6400.2|6400|6397.2|85
1616607220000|2021-03-24 17:33:40|6402.4|6399.6|6404.5|6401.7|6405|6402.2|6402.4|6399.6|30
1616607230000|2021-03-24 17:33:50|6404.9|6402.1|6404.9|6402.1|6405.4|6402.6|6404.9|6402.1|2
1616607240000|2021-03-24 17:34:00|6404.8|6402|6403|6400.2|6404.8|6402|6402|6399.2|6
1616607250000|2021-03-24 17:34:10|6404.5|6401.7|6404|6401.2|6404.8|6402|6403|6400.2|27
1616607260000|2021-03-24 17:34:20|6404.9|6402.1|6403|6400.2|6405|6402.2|6403|6400.2|7
1616607270000|2021-03-24 17:34:30|6403.8|6401|6403.9|6401.1|6404|6401.2|6403.4|6400.6|1
1616607280000|2021-03-24 17:34:40|6404|6401.2|6403.4|6400.6|6404.4|6401.6|6402.9|6400.1|8
1616607290000|2021-03-24 17:34:50|6403.3|6400.5|6402.9|6400.1|6403.3|6400.5|6402.4|6399.6|3
1616607300000|2021-03-24 17:35:00|6401.8|6399|6402.5|6399.7|6402.5|6399.7|6401.4|6398.6|14
1616607310000|2021-03-24 17:35:10|6402|6399.2|6401.9|6399.1|6403|6400.2|6401.8|6399|26
1616607320000|2021-03-24 17:35:20|6402.4|6399.6|6403.9|6401.1|6404.5|6401.7|6401.9|6399.1|7
1616607330000|2021-03-24 17:35:30|6404|6401.2|6404.9|6402.1|6405.4|6402.6|6404|6401.2|3
1616607340000|2021-03-24 17:35:40|6405|6402.2|6398.9|6396.1|6405|6402.2|6398.3|6395.5|35
1616607350000|2021-03-24 17:35:50|6399|6396.2|6401.9|6399.1|6402|6399.1|6398.3|6395.5|18
1616607360000|2021-03-24 17:36:00|6401.3|6398.5|6401.4|6398.6|6401.8|6399|6400.9|6398.1|0
1616607370000|2021-03-24 17:36:10|6401.3|6398.5|6399.8|6397|6401.4|6398.6|6399|6396.2|31
1616607380000|2021-03-24 17:36:20|6400.3|6397.5|6400.9|6398.1|6401|6398.2|6399.8|6397|2
1616607390000|2021-03-24 17:36:30|6400.5|6397.7|6398.9|6396.1|6400.9|6398.1|6398.9|6396.1|2
1616607400000|2021-03-24 17:36:40|6398.8|6396|6399.4|6396.6|6400|6397.2|6398.4|6395.6|23
1616607410000|2021-03-24 17:36:50|6399.5|6396.7|6399.9|6397.1|6399.9|6397.1|6398.9|6396.1|2
1616607420000|2021-03-24 17:37:00|6400|6397.2|6399|6396.2|6401.3|6398.5|6398.9|6396.1|17
1616607430000|2021-03-24 17:37:10|6398.9|6396.1|6398|6395.2|6399|6396.2|6397.5|6394.7|7
1616607440000|2021-03-24 17:37:20|6397.9|6395.1|6398.5|6395.7|6398.5|6395.7|6395|6392.2|14
1616607450000|2021-03-24 17:37:30|6398.9|6396.1|6401.4|6398.6|6401.4|6398.6|6398.5|6395.7|6
1616607460000|2021-03-24 17:37:40|6401|6398.2|6399.8|6397|6401|6398.2|6399.8|6397|29
1616607470000|2021-03-24 17:37:50|6399.4|6396.6|6396.9|6394.1|6399.4|6396.6|6396.8|6394|9
1616607480000|2021-03-24 17:38:00|6397|6394.2|6397.8|6395|6397.8|6395|6397|6394.2|4
1616607490000|2021-03-24 17:38:10|6398|6395.2|6397.4|6394.6|6399.3|6396.5|6396.9|6394.1|23
1616607500000|2021-03-24 17:38:20|6397|6394.2|6397.5|6394.7|6397.9|6395.1|6396.9|6394.1|8
1616607510000|2021-03-24 17:38:30|6397.9|6395.1|6397.9|6395.1|6398|6395.2|6396.4|6393.6|13
1616607520000|2021-03-24 17:38:40|6398|6395.2|6396.5|6393.7|6398|6395.2|6396.4|6393.6|12
1616607530000|2021-03-24 17:38:50|6396.8|6394|6398.4|6395.6|6399.8|6397|6396.8|6394|7
1616607540000|2021-03-24 17:39:00|6398|6395.2|6399.4|6396.6|6400.9|6398.1|6398|6395.2|22
1616607550000|2021-03-24 17:39:10|6398.9|6396.1|6398.8|6396|6398.9|6396.1|6397.8|6395|426
1616607560000|2021-03-24 17:39:20|6397.9|6395.1|6399.9|6397.1|6400.5|6397.7|6397.9|6395.1|46
1616607570000|2021-03-24 17:39:30|6399.4|6396.6|6400.9|6398.1|6402|6399.2|6399.4|6396.6|24
1616607580000|2021-03-24 17:39:40|6400.8|6398|6403|6400.2|6403.4|6400.6|6400.8|6398|13
1616607590000|2021-03-24 17:39:50|6403.8|6401|6401.8|6399|6403.9|6401.1|6401.8|6399|8
1616607600000|2021-03-24 17:40:00|6401.9|6399.1|6400.3|6397.5|6401.9|6399.1|6398.4|6395.6|12
1616607610000|2021-03-24 17:40:10|6400|6397.2|6400.9|6398.1|6401.4|6398.6|6400|6397.2|11
1616607620000|2021-03-24 17:40:20|6401|6398.2|6401.4|6398.6|6402.4|6399.6|6401|6398.2|4
1616607630000|2021-03-24 17:40:30|6401.9|6399.1|6401.5|6398.7|6402|6399.2|6401.4|6398.6|7
1616607640000|2021-03-24 17:40:40|6402|6399.2|6401.9|6399.1|6402|6399.2|6401|6398.2|9
1616607660000|2021-03-24 17:41:00|6401.4|6398.6|6400.8|6398|6401.4|6398.6|6400.4|6397.6|5
1616607670000|2021-03-24 17:41:10|6400.4|6397.6|6401.4|6398.6|6401.4|6398.6|6400.3|6397.5|7
1616607680000|2021-03-24 17:41:20|6401.8|6399|6397.8|6395|6401.8|6399|6397.8|6395|11
1616607690000|2021-03-24 17:41:30|6397.9|6395.1|6397.9|6395.1|6398.7|6395.9|6396.9|6394.1|12
1616607700000|2021-03-24 17:41:40|6397.8|6395|6397.4|6394.6|6398|6395.2|6396.9|6394.1|7
1616607710000|2021-03-24 17:41:50|6397.9|6395.1|6398.4|6395.6|6399.4|6396.6|6397.9|6395.1|2
1616607720000|2021-03-24 17:42:00|6398.3|6395.5|6393.8|6391|6398.5|6395.7|6392.9|6390.1|9
1616607730000|2021-03-24 17:42:10|6393.9|6391.1|6390.4|6387.6|6393.9|6391.1|6388.8|6386|13
1616607740000|2021-03-24 17:42:20|6389.9|6387.1|6388.9|6386.1|6390.4|6387.6|6388.8|6386|13
1616607750000|2021-03-24 17:42:30|6389|6386.2|6389.4|6386.6|6390.3|6387.5|6388.9|6386.1|7
1616607760000|2021-03-24 17:42:40|6389.5|6386.7|6387.3|6384.5|6389.5|6386.7|6386.8|6384|95
1616607770000|2021-03-24 17:42:50|6387.2|6384.4|6385.8|6383|6387.2|6384.4|6384.8|6382|24
1616607780000|2021-03-24 17:43:00|6386.7|6383.9|6385.7|6382.9|6386.8|6384|6384.6|6381.8|128
1616607790000|2021-03-24 17:43:10|6385.2|6382.4|6381.6|6378.8|6385.2|6382.4|6381.2|6378.4|27
1616607800000|2021-03-24 17:43:20|6381.7|6378.9|6379.7|6376.9|6383.1|6380.3|6379.7|6376.9|14
1616607810000|2021-03-24 17:43:30|6379.8|6377|6380.2|6377.4|6381.2|6378.4|6379.7|6376.9|11
1616607820000|2021-03-24 17:43:40|6380.3|6377.5|6382.7|6379.9|6382.7|6379.9|6379.7|6376.9|19
1616607830000|2021-03-24 17:43:50|6382.6|6379.8|6380.7|6377.9|6382.6|6379.8|6380.2|6377.4|1
1616607840000|2021-03-24 17:44:00|6380.6|6377.8|6380.7|6377.9|6381.1|6378.3|6379.6|6376.8|17
1616607850000|2021-03-24 17:44:10|6380.6|6377.8|6379.1|6376.3|6380.7|6377.9|6378.6|6375.8|29
1616607860000|2021-03-24 17:44:20|6378.6|6375.8|6378.6|6375.8|6379.6|6376.8|6378.6|6375.8|22
1616607870000|2021-03-24 17:44:30|6380.1|6377.3|6378.1|6375.3|6381|6378.2|6378.1|6375.3|29
1616607880000|2021-03-24 17:44:40|6377.6|6374.8|6376.1|6373.3|6378.1|6375.3|6376|6373.2|78
1616607890000|2021-03-24 17:44:50|6375.6|6372.8|6374.6|6371.8|6375.6|6372.8|6373.6|6370.8|47
1616607900000|2021-03-24 17:45:00|6374.1|6371.3|6377.1|6374.3|6378.6|6375.8|6373.6|6370.8|68
1616607910000|2021-03-24 17:45:10|6376.6|6373.8|6376.6|6373.8|6379.6|6376.8|6376.5|6373.7|46
1616607920000|2021-03-24 17:45:20|6376.1|6373.3|6372.1|6369.3|6376.6|6373.8|6370.5|6367.7|122
1616607930000|2021-03-24 17:45:30|6372.6|6369.8|6377.1|6374.3|6377.6|6374.8|6372.5|6369.7|30
1616607940000|2021-03-24 17:45:40|6376.6|6373.8|6375.1|6372.3|6377.1|6374.3|6374.6|6371.8|81
1616607950000|2021-03-24 17:45:50|6374.6|6371.8|6375.6|6372.8|6375.7|6372.9|6373.6|6370.8|145
1616607960000|2021-03-24 17:46:00|6377.1|6374.3|6378.1|6375.3|6379|6376.2|6376.7|6373.9|14
1616607970000|2021-03-24 17:46:10|6378.2|6375.4|6379.2|6376.4|6379.2|6376.4|6377.5|6374.7|32
1616607980000|2021-03-24 17:46:20|6379.6|6376.8|6378.6|6375.8|6379.6|6376.8|6378.1|6375.3|19
1616607990000|2021-03-24 17:46:30|6378.1|6375.3|6378.6|6375.8|6378.6|6375.8|6377.6|6374.8|27
1616608000000|2021-03-24 17:46:40|6378.2|6375.4|6376.6|6373.8|6378.6|6375.8|6375.6|6372.8|36
1616608010000|2021-03-24 17:46:50|6376.1|6373.3|6376.6|6373.8|6377.6|6374.8|6375.1|6372.3|9
1616608020000|2021-03-24 17:47:00|6376.8|6374|6380.6|6377.8|6382.1|6379.3|6376.8|6374|22
1616608030000|2021-03-24 17:47:10|6381|6378.2|6381.1|6378.3|6383.6|6380.8|6380.6|6377.8|43
1616608040000|2021-03-24 17:47:20|6381.6|6378.8|6383.1|6380.3|6383.6|6380.8|6381.6|6378.8|3
1616608050000|2021-03-24 17:47:30|6383.5|6380.7|6386.1|6383.3|6386.1|6383.3|6383.1|6380.3|6
1616608060000|2021-03-24 17:47:40|6385.6|6382.8|6385.1|6382.3|6386.1|6383.3|6385.1|6382.3|6
1616608070000|2021-03-24 17:47:50|6384.6|6381.8|6385.6|6382.8|6385.6|6382.8|6384.6|6381.8|0
1616608080000|2021-03-24 17:48:00|6387.1|6384.3|6387.6|6384.8|6387.6|6384.8|6385.6|6382.8|19
1616608090000|2021-03-24 17:48:10|6388.1|6385.3|6387.5|6384.7|6389.1|6386.3|6387.5|6384.7|19
1616608100000|2021-03-24 17:48:20|6386.6|6383.8|6390.1|6387.3|6390.6|6387.8|6386.1|6383.3|303
1616608110000|2021-03-24 17:48:30|6389.7|6386.9|6389.6|6386.8|6390.2|6387.4|6389.5|6386.7|85
1616608120000|2021-03-24 17:48:40|6389.7|6386.9|6390.7|6387.9|6392.8|6390|6389.6|6386.8|168
1616608130000|2021-03-24 17:48:50|6390.6|6387.8|6391.6|6388.8|6391.6|6388.8|6389.7|6386.9|13
1616608140000|2021-03-24 17:49:00|6391.2|6388.4|6390.2|6387.4|6391.8|6389|6390.2|6387.4|3
1616608150000|2021-03-24 17:49:10|6390.1|6387.3|6393.7|6390.9|6393.7|6390.9|6390.1|6387.3|22
1616608160000|2021-03-24 17:49:20|6393.2|6390.4|6394.1|6391.3|6395.1|6392.3|6393.2|6390.4|1
1616608170000|2021-03-24 17:49:30|6394.2|6391.4|6393.8|6391|6394.8|6392|6392.7|6389.9|90
1616608180000|2021-03-24 17:49:40|6394.6|6391.8|6393.7|6390.9|6395.2|6392.4|6393.2|6390.4|14
1616608190000|2021-03-24 17:49:50|6393.8|6391|6394.8|6392|6395.3|6392.5|6393.3|6390.5|11
1616608200000|2021-03-24 17:50:00|6395.2|6392.4|6394.2|6391.4|6396.2|6393.4|6393.3|6390.5|29
1616608210000|2021-03-24 17:50:10|6394.8|6392|6399.7|6396.9|6399.7|6396.9|6394.8|6392|37
1616608220000|2021-03-24 17:50:20|6399.8|6397|6398.7|6395.9|6400.8|6398|6398.7|6395.9|15
1616608230000|2021-03-24 17:50:30|6399.2|6396.4|6401.2|6398.4|6401.3|6398.5|6399.2|6396.4|27
1616608240000|2021-03-24 17:50:40|6400.8|6398|6399.4|6396.6|6401.8|6399|6399.2|6396.4|25
1616608250000|2021-03-24 17:50:50|6399.7|6396.9|6399.8|6397|6400.8|6398|6398.8|6396|24
1616608260000|2021-03-24 17:51:00|6400.2|6397.4|6398.8|6396|6400.2|6397.4|6397.8|6395|19
1616608270000|2021-03-24 17:51:10|6398.7|6395.9|6396.8|6394|6398.8|6396|6396.8|6394|38
1616608280000|2021-03-24 17:51:20|6396.9|6394.1|6399.2|6396.4|6399.7|6396.9|6396.9|6394.1|3
1616608290000|2021-03-24 17:51:30|6399.3|6396.5|6398.8|6396|6399.8|6397|6398.8|6396|13
1616608300000|2021-03-24 17:51:40|6398.7|6395.9|6397.8|6395|6398.8|6396|6397.8|6395|6
1616608310000|2021-03-24 17:51:50|6397.3|6394.5|6397.8|6395|6398.3|6395.5|6397.2|6394.4|1
1616608320000|2021-03-24 17:52:00|6398|6395.2|6399.3|6396.5|6399.8|6397|6398|6395.2|22
1616608330000|2021-03-24 17:52:10|6398.8|6396|6398.8|6396|6398.8|6396|6398.3|6395.5|13
1616608340000|2021-03-24 17:52:20|6398.7|6395.9|6398.9|6396.1|6398.9|6396.1|6398.3|6395.5|5
1616608350000|2021-03-24 17:52:30|6399.3|6396.5|6396.9|6394.1|6399.3|6396.5|6396.7|6393.9|5
1616608360000|2021-03-24 17:52:40|6397.8|6395|6397.7|6394.9|6397.8|6395|6397.7|6394.9|6
1616608370000|2021-03-24 17:52:50|6397.2|6394.4|6397.3|6394.5|6398.7|6395.9|6396.8|6394|17
1616608380000|2021-03-24 17:53:00|6397.8|6395|6401.3|6398.5|6401.3|6398.5|6397.7|6394.9|3
1616608390000|2021-03-24 17:53:10|6401.8|6399|6400.8|6398|6401.8|6399|6400.3|6397.5|23
1616608400000|2021-03-24 17:53:20|6400.7|6397.9|6401.7|6398.9|6401.8|6399|6400.3|6397.5|45
1616608420000|2021-03-24 17:53:40|6402.8|6400|6403.2|6400.4|6404.2|6401.4|6402.8|6400|48
1616608430000|2021-03-24 17:53:50|6403.4|6400.6|6400.3|6397.5|6403.8|6401|6399.7|6396.9|17
1616608440000|2021-03-24 17:54:00|6400.8|6398|6402.2|6399.4|6402.7|6399.9|6400.8|6398|2
1616608450000|2021-03-24 17:54:10|6402.1|6399.3|6400.8|6398|6402.1|6399.3|6400.6|6397.8|10
1616608460000|2021-03-24 17:54:20|6400.7|6397.9|6401.7|6398.9|6402.2|6399.4|6400.7|6397.9|7
1616608470000|2021-03-24 17:54:30|6401.6|6398.8|6401.2|6398.4|6402.2|6399.4|6400.7|6397.9|39
1616608480000|2021-03-24 17:54:40|6399.7|6396.9|6400.6|6397.8|6400.6|6397.8|6399.2|6396.4|30
1616608490000|2021-03-24 17:54:50|6400.1|6397.3|6400.7|6397.9|6400.7|6397.9|6400.1|6397.3|0
1616608500000|2021-03-24 17:55:00|6401.6|6398.8|6407.6|6404.8|6407.7|6404.9|6401.1|6398.3|81
1616608510000|2021-03-24 17:55:10|6406.6|6403.8|6405.7|6402.9|6406.6|6403.8|6404.6|6401.8|20
1616608520000|2021-03-24 17:55:20|6405.8|6403|6405.7|6402.9|6405.8|6403|6405.6|6402.8|1
1616608530000|2021-03-24 17:55:30|6406.1|6403.3|6408.7|6405.9|6408.7|6405.9|6405.6|6402.8|23
1616608540000|2021-03-24 17:55:40|6408.6|6405.8|6410.2|6407.4|6410.2|6407.4|6408.6|6405.8|12
1616608550000|2021-03-24 17:55:50|6410.3|6407.5|6410.6|6407.8|6411.2|6408.4|6410.3|6407.5|18
1616608560000|2021-03-24 17:56:00|6409.8|6407|6408.8|6406|6410.7|6407.9|6407.7|6404.9|68
1616608570000|2021-03-24 17:56:10|6409.1|6406.3|6409.2|6406.4|6410.2|6407.4|6408.6|6405.8|21
1616608580000|2021-03-24 17:56:20|6409.1|6406.3|6409.1|6406.3|6410.2|6407.4|6408.6|6405.8|8
1616608590000|2021-03-24 17:56:30|6409.7|6406.9|6410.7|6407.9|6410.7|6407.9|6409.7|6406.9|1
1616608600000|2021-03-24 17:56:40|6411.2|6408.4|6412.6|6409.8|6414.1|6411.3|6411.1|6408.3|39
1616608610000|2021-03-24 17:56:50|6412.2|6409.4|6411.7|6408.9|6413.8|6411|6411.7|6408.9|91
1616608620000|2021-03-24 17:57:00|6412.1|6409.3|6411.7|6408.9|6412.7|6409.9|6411.6|6408.8|6
1616608630000|2021-03-24 17:57:10|6411.2|6408.4|6409.7|6406.9|6412.3|6409.5|6409.7|6406.9|203
1616608640000|2021-03-24 17:57:20|6409.6|6406.8|6410.3|6407.5|6410.7|6407.9|6409.3|6406.5|10
1616608650000|2021-03-24 17:57:30|6410.8|6408|6408.2|6405.4|6411.2|6408.4|6406.8|6404|31
1616608660000|2021-03-24 17:57:40|6408.7|6405.9|6409.7|6406.9|6409.8|6407|6407.9|6405.1|5
1616608670000|2021-03-24 17:57:50|6408.8|6406|6408.7|6405.9|6408.8|6406|6408.6|6405.8|3
1616608680000|2021-03-24 17:58:00|6408.8|6406|6409.3|6406.5|6410.7|6407.9|6408.6|6405.8|170
1616608690000|2021-03-24 17:58:10|6408.8|6406|6408.8|6406|6409.2|6406.4|6407.7|6404.9|222
1616608700000|2021-03-24 17:58:20|6409|6406.2|6409.2|6406.4|6410.3|6407.5|6409|6406.2|11
1616608710000|2021-03-24 17:58:30|6408.8|6406|6406.8|6404|6408.8|6406|6406.8|6404|41
1616608720000|2021-03-24 17:58:40|6406.3|6403.5|6406.2|6403.4|6406.8|6404|6405.2|6402.4|14
1616608730000|2021-03-24 17:58:50|6405.6|6402.8|6403.7|6400.9|6405.6|6402.8|6402.7|6399.9|70
1616608740000|2021-03-24 17:59:00|6403.8|6401|6402.6|6399.8|6404.2|6401.4|6401.7|6398.9|10
1616608750000|2021-03-24 17:59:10|6401.7|6398.9|6402.6|6399.8|6402.7|6399.9|6401.7|6398.9|8
1616608760000|2021-03-24 17:59:20|6402.2|6399.4|6400.2|6397.4|6402.2|6399.4|6399.7|6396.9|8
1616608770000|2021-03-24 17:59:30|6399.8|6397|6400.3|6397.5|6400.3|6397.5|6398.7|6395.9|10
1616608780000|2021-03-24 17:59:40|6400.8|6398|6401.7|6398.9|6402.3|6399.5|6400.2|6397.4|19
1616608790000|2021-03-24 17:59:50|6401.1|6398.3|6401.7|6398.9|6402.2|6399.4|6400.7|6397.9|7
1616608800000|2021-03-24 18:00:00|6401.8|6399|6404.2|6401.4|6406.7|6403.9|6401.8|6399|27
1616608810000|2021-03-24 18:00:10|6404.3|6401.5|6402.3|6399.5|6404.7|6401.9|6402.2|6399.4|34
1616608820000|2021-03-24 18:00:20|6402.4|6399.6|6398.7|6395.9|6403.3|6400.5|6396.8|6394|40
1616608830000|2021-03-24 18:00:30|6398.8|6396|6400.3|6397.5|6400.3|6397.5|6398.2|6395.4|72
1616608840000|2021-03-24 18:00:40|6400.6|6397.8|6398.8|6396|6400.6|6397.8|6398.2|6395.4|153
1616608850000|2021-03-24 18:00:50|6398.6|6395.8|6398.8|6396|6399.7|6396.9|6396.2|6393.4|80
1616608860000|2021-03-24 18:01:00|6399.2|6396.4|6394.6|6391.8|6400.2|6397.4|6393.6|6390.8|84
1616608870000|2021-03-24 18:01:10|6394.1|6391.3|6394.1|6391.3|6395.1|6392.3|6393.6|6390.8|9
1616608880000|2021-03-24 18:01:20|6394.5|6391.7|6393.6|6390.8|6395.6|6392.8|6393.6|6390.8|1
1616608890000|2021-03-24 18:01:30|6394.1|6391.3|6395.1|6392.3|6395.6|6392.8|6393.6|6390.8|9
1616608900000|2021-03-24 18:01:40|6394.7|6391.9|6396.1|6393.3|6396.6|6393.8|6394.6|6391.8|15
1616608910000|2021-03-24 18:01:50|6396.6|6393.8|6393.5|6390.7|6396.6|6393.8|6393.5|6390.7|29
1616608920000|2021-03-24 18:02:00|6392.6|6389.8|6390.1|6387.3|6393.1|6390.3|6389.2|6386.4|18
1616608930000|2021-03-24 18:02:10|6389.6|6386.8|6391.1|6388.3|6391.6|6388.8|6389.6|6386.8|5
1616608940000|2021-03-24 18:02:20|6390.6|6387.8|6390.5|6387.7|6391.1|6388.3|6390.5|6387.7|12
1616608950000|2021-03-24 18:02:30|6390.6|6387.8|6392.5|6389.7|6393|6390.2|6390.6|6387.8|33
1616608960000|2021-03-24 18:02:40|6392.6|6389.8|6393.6|6390.8|6393.6|6390.8|6392.6|6389.8|18
1616608970000|2021-03-24 18:02:50|6393.5|6390.7|6391|6388.2|6393.5|6390.7|6390.6|6387.8|11
1616608980000|2021-03-24 18:03:00|6391.1|6388.3|6390.6|6387.8|6392.6|6389.8|6390.5|6387.7|16
1616608990000|2021-03-24 18:03:10|6391.1|6388.3|6390.6|6387.8|6392.1|6389.3|6390.1|6387.3|13
1616609000000|2021-03-24 18:03:20|6390.1|6387.3|6389.6|6386.8|6390.1|6387.3|6389.1|6386.3|0
1616609010000|2021-03-24 18:03:30|6390|6387.2|6391.6|6388.8|6392.5|6389.7|6390|6387.2|5
1616609020000|2021-03-24 18:03:40|6391.5|6388.7|6392.6|6389.8|6393.6|6390.8|6391.1|6388.3|12
1616609030000|2021-03-24 18:03:50|6392.5|6389.7|6392.6|6389.8|6392.6|6389.8|6392.5|6389.7|9
1616609040000|2021-03-24 18:04:00|6392.5|6389.7|6393.5|6390.7|6393.6|6390.8|6392.5|6389.7|10
1616609050000|2021-03-24 18:04:10|6393.6|6390.8|6393.5|6390.7|6394.1|6391.3|6392.6|6389.8|4
1616609060000|2021-03-24 18:04:20|6393.1|6390.3|6396.1|6393.3|6397.6|6394.8|6393.1|6390.3|44
1616609070000|2021-03-24 18:04:30|6396.5|6393.7|6397.6|6394.8|6397.6|6394.8|6396.1|6393.3|4
1616609080000|2021-03-24 18:04:40|6398.1|6395.3|6398.1|6395.3|6399.5|6396.7|6398.1|6395.3|20
1616609090000|2021-03-24 18:04:50|6398.6|6395.8|6400.1|6397.3|6400.5|6397.7|6398.6|6395.8|12
1616609100000|2021-03-24 18:05:00|6400.6|6397.8|6401.6|6398.8|6401.6|6398.8|6400.1|6397.3|4
1616609110000|2021-03-24 18:05:10|6401.1|6398.3|6399.6|6396.8|6401.1|6398.3|6399.6|6396.8|17
1616609120000|2021-03-24 18:05:20|6400.1|6397.3|6400.6|6397.8|6400.6|6397.8|6400.1|6397.3|30
1616609130000|2021-03-24 18:05:30|6401.6|6398.8|6402.1|6399.3|6403.6|6400.8|6401.6|6398.8|16
1616609140000|2021-03-24 18:05:40|6402.6|6399.8|6402.1|6399.3|6403.6|6400.8|6401.6|6398.8|71
1616609150000|2021-03-24 18:05:50|6401.6|6398.8|6404|6401.2|6404.1|6401.3|6401.6|6398.8|9
1616609160000|2021-03-24 18:06:00|6403.6|6400.8|6403.6|6400.8|6403.6|6400.8|6403.1|6400.3|5
1616609170000|2021-03-24 18:06:10|6404.1|6401.3|6403.6|6400.8|6404.1|6401.3|6403.6|6400.8|5
1616609180000|2021-03-24 18:06:20|6403.7|6400.9|6405.6|6402.8|6406.1|6403.3|6403.6|6400.8|53
1616609190000|2021-03-24 18:06:30|6405.7|6402.9|6405.1|6402.3|6405.7|6402.9|6404.6|6401.8|12
1616609200000|2021-03-24 18:06:40|6404.7|6401.9|6406.8|6404|6407.2|6404.4|6404.7|6401.9|18
1616609210000|2021-03-24 18:06:50|6407.2|6404.4|6406.8|6404|6407.3|6404.5|6405.7|6402.9|2
1616609220000|2021-03-24 18:07:00|6407|6404.2|6410.3|6407.5|6410.6|6407.8|6407|6404.2|12
1616609230000|2021-03-24 18:07:10|6410.6|6407.8|6408.8|6406|6411.8|6409|6407.6|6404.8|62
1616609240000|2021-03-24 18:07:20|6409|6406.2|6411.8|6409|6411.8|6409|6409|6406.2|11
1616609250000|2021-03-24 18:07:30|6411.4|6408.6|6411.3|6408.5|6411.7|6408.9|6410.7|6407.9|56
1616609260000|2021-03-24 18:07:40|6411.2|6408.4|6411.6|6408.8|6412.3|6409.5|6409.3|6406.5|51
1616609270000|2021-03-24 18:07:50|6411.3|6408.5|6411.8|6409|6411.8|6409|6410.8|6408|19
1616609280000|2021-03-24 18:08:00|6412.3|6409.5|6412.3|6409.5|6413.8|6411|6411.8|6409|78
1616609290000|2021-03-24 18:08:10|6412.7|6409.9|6410.7|6407.9|6412.7|6409.9|6410.7|6407.9|49
1616609300000|2021-03-24 18:08:20|6410.8|6408|6410.3|6407.5|6410.8|6408|6409.8|6407|6
1616609310000|2021-03-24 18:08:30|6410.7|6407.9|6410.7|6407.9|6410.8|6408|6410.3|6407.5|29
1616609320000|2021-03-24 18:08:40|6410.8|6408|6412.2|6409.4|6412.2|6409.4|6410.7|6407.9|9
1616609330000|2021-03-24 18:08:50|6411.8|6409|6411.3|6408.5|6411.8|6409|6410.8|6408|1
1616609340000|2021-03-24 18:09:00|6411.4|6408.6|6411.7|6408.9|6412.8|6410|6411.3|6408.5|7
1616609350000|2021-03-24 18:09:10|6410.8|6408|6410.7|6407.9|6410.8|6408|6410.7|6407.9|6
1616609360000|2021-03-24 18:09:20|6410.8|6408|6412.8|6410|6412.8|6410|6410.3|6407.5|38
1616609370000|2021-03-24 18:09:30|6413.2|6410.4|6412.8|6410|6413.6|6410.8|6412.8|6410|23
1616609380000|2021-03-24 18:09:40|6412.7|6409.9|6411.2|6408.4|6412.7|6409.9|6411.2|6408.4|1
1616609390000|2021-03-24 18:09:50|6410.8|6408|6408.7|6405.9|6410.8|6408|6407.1|6404.3|40
1616609400000|2021-03-24 18:10:00|6408.3|6405.5|6408.7|6405.9|6410.7|6407.9|6408.2|6405.4|52
1616609410000|2021-03-24 18:10:10|6408.8|6406|6405.8|6403|6409.2|6406.4|6405.6|6402.8|52
1616609420000|2021-03-24 18:10:20|6406.2|6403.4|6405.9|6403.1|6407.6|6404.8|6405.4|6402.6|3
1616609430000|2021-03-24 18:10:30|6406.3|6403.5|6406.7|6403.9|6407.8|6405|6406.3|6403.5|5
1616609440000|2021-03-24 18:10:40|6406.8|6404|6407.2|6404.4|6408.3|6405.5|6406.7|6403.9|2
1616609450000|2021-03-24 18:10:50|6407.3|6404.5|6406.8|6404|6407.3|6404.5|6406.8|6404|0
1616609460000|2021-03-24 18:11:00|6407.3|6404.5|6408.2|6405.4|6409.2|6406.4|6407.3|6404.5|24
1616609470000|2021-03-24 18:11:10|6408.3|6405.5|6408.3|6405.5|6408.3|6405.5|6408.2|6405.4|4
1616609480000|2021-03-24 18:11:20|6408.2|6405.4|6406.2|6403.4|6408.2|6405.4|6405.2|6402.4|17
1616609490000|2021-03-24 18:11:30|6406.4|6403.6|6410.2|6407.4|6410.3|6407.5|6406.4|6403.6|36
1616609500000|2021-03-24 18:11:40|6409.7|6406.9|6410.8|6408|6410.8|6408|6409.3|6406.5|5
1616609510000|2021-03-24 18:11:50|6410.7|6407.9|6409.7|6406.9|6410.7|6407.9|6409.7|6406.9|34
1616609520000|2021-03-24 18:12:00|6410.6|6407.8|6410.1|6407.3|6411.2|6408.4|6409.6|6406.8|60
1616609530000|2021-03-24 18:12:10|6409.6|6406.8|6411.8|6409|6411.8|6409|6409.6|6406.8|76
1616609540000|2021-03-24 18:12:20|6411.2|6408.4|6411.8|6409|6412.2|6409.4|6410.7|6407.9|42
1616609550000|2021-03-24 18:12:30|6412.2|6409.4|6412.6|6409.8|6412.8|6410|6411.2|6408.4|13
1616609560000|2021-03-24 18:12:40|6411.8|6409|6411.6|6408.8|6411.8|6409|6409.1|6406.3|45
1616609570000|2021-03-24 18:12:50|6411.2|6408.4|6411.2|6408.4|6411.2|6408.4|6409.7|6406.9|17
1616609580000|2021-03-24 18:13:00|6411.6|6408.8|6411.1|6408.3|6411.7|6408.9|6409.7|6406.9|43
1616609590000|2021-03-24 18:13:10|6411.6|6408.8|6409.7|6406.9|6411.8|6409|6408.8|6406|37
1616609600000|2021-03-24 18:13:20|6409.8|6407|6409.2|6406.4|6409.8|6407|6409.2|6406.4|7
1616609610000|2021-03-24 18:13:30|6408.8|6406|6406.2|6403.4|6408.8|6406|6406.2|6403.4|53
1616609620000|2021-03-24 18:13:40|6406.7|6403.9|6405.7|6402.9|6406.7|6403.9|6404.8|6402|18
1616609630000|2021-03-24 18:13:50|6405.8|6403|6404.7|6401.9|6406.7|6403.9|6404.7|6401.9|18
1616609640000|2021-03-24 18:14:00|6404.8|6402|6406.6|6403.8|6406.7|6403.9|6404.8|6402|8
1616609650000|2021-03-24 18:14:10|6406.1|6403.3|6407.7|6404.9|6408.7|6405.9|6406.1|6403.3|7
1616609660000|2021-03-24 18:14:20|6407.8|6405|6407.7|6404.9|6408.6|6405.8|6407.2|6404.4|5
1616609670000|2021-03-24 18:14:30|6407.6|6404.8|6409.2|6406.4|6409.3|6406.5|6407.3|6404.5|9
1616609680000|2021-03-24 18:14:40|6408.8|6406|6409.2|6406.4|6409.3|6406.5|6408.8|6406|2
1616609690000|2021-03-24 18:14:50|6408.6|6405.8|6410.7|6407.9|6410.7|6407.9|6408.2|6405.4|20
1616609700000|2021-03-24 18:15:00|6410.8|6408|6410.7|6407.9|6411.2|6408.4|6409.7|6406.9|14
1616609710000|2021-03-24 18:15:10|6411.2|6408.4|6411.8|6409|6412.7|6409.9|6411.2|6408.4|7
1616609720000|2021-03-24 18:15:20|6411.7|6408.9|6409.3|6406.5|6411.7|6408.9|6408.8|6406|11
1616609730000|2021-03-24 18:15:30|6409.2|6406.4|6408.7|6405.9|6410.7|6407.9|6408.7|6405.9|11
1616609740000|2021-03-24 18:15:40|6409.2|6406.4|6410.2|6407.4|6410.2|6407.4|6408.6|6405.8|8
1616609750000|2021-03-24 18:15:50|6409.7|6406.9|6406.6|6403.8|6409.7|6406.9|6406.6|6403.8|4
1616609760000|2021-03-24 18:16:00|6406.7|6403.9|6406.6|6403.8|6408.6|6405.8|6406.6|6403.8|4
1616609770000|2021-03-24 18:16:10|6405.3|6402.5|6403.2|6400.4|6405.7|6402.9|6403.2|6400.4|9
1616609780000|2021-03-24 18:16:20|6403.7|6400.9|6404.7|6401.9|6405.7|6402.9|6403.7|6400.9|15
1616609790000|2021-03-24 18:16:30|6404.8|6402|6406.3|6403.5|6406.3|6403.5|6404.8|6402|0
1616609800000|2021-03-24 18:16:40|6406.8|6404|6409.7|6406.9|6409.7|6406.9|6406.7|6403.9|21
1616609810000|2021-03-24 18:16:50|6409.6|6406.8|6408.6|6405.8|6409.8|6407|6407.7|6404.9|18
1616609820000|2021-03-24 18:17:00|6407.8|6405|6413.2|6410.4|6413.3|6410.5|6407.8|6405|68
1616609830000|2021-03-24 18:17:10|6413.3|6410.5|6410.8|6408|6413.3|6410.5|6410.8|6408|7
1616609840000|2021-03-24 18:17:20|6410.7|6407.9|6411.2|6408.4|6411.6|6408.8|6409.2|6406.4|129
1616609850000|2021-03-24 18:17:30|6410.8|6408|6411.8|6409|6411.8|6409|6410.3|6407.5|24
1616609860000|2021-03-24 18:17:40|6411.7|6408.9|6410.8|6408|6412.3|6409.5|6410.3|6407.5|25
1616609870000|2021-03-24 18:17:50|6410.3|6407.5|6409.8|6407|6410.8|6408|6409.7|6406.9|59
1616609880000|2021-03-24 18:18:00|6409.9|6407.1|6414.3|6411.5|6414.3|6411.5|6409.9|6407.1|96
1616609890000|2021-03-24 18:18:10|6413.8|6411|6413.6|6410.8|6414.3|6411.5|6413.6|6410.8|38
1616609900000|2021-03-24 18:18:20|6412.8|6410|6414.2|6411.4|6414.2|6411.4|6412.7|6409.9|13
1616609910000|2021-03-24 18:18:30|6414.6|6411.8|6412.2|6409.4|6414.6|6411.8|6411.7|6408.9|14
1616609920000|2021-03-24 18:18:40|6411.7|6408.9|6412.2|6409.4|6412.7|6409.9|6411.6|6408.8|16
1616609930000|2021-03-24 18:18:50|6411.7|6408.9|6411.8|6409|6413.3|6410.5|6411.7|6408.9|131
1616609940000|2021-03-24 18:19:00|6412.2|6409.4|6413.8|6411|6413.8|6411|6412.2|6409.4|28
1616609950000|2021-03-24 18:19:10|6414.7|6411.9|6417.8|6415|6418.8|6416|6413.7|6410.9|29
1616609960000|2021-03-24 18:19:20|6418.2|6415.4|6416.8|6414|6419.6|6416.8|6416.8|6414|79
1616609970000|2021-03-24 18:19:30|6417.2|6414.4|6418.7|6415.9|6418.8|6416|6417.2|6414.4|10
1616609980000|2021-03-24 18:19:40|6417.8|6415|6421.8|6419|6421.8|6419|6417.8|6415|54
1616609990000|2021-03-24 18:19:50|6422.6|6419.8|6421.8|6419|6423.8|6421|6421.8|6419|229
1616610000000|2021-03-24 18:20:00|6420.8|6418|6422.8|6420|6422.9|6420.1|6420.8|6418|163
1616610010000|2021-03-24 18:20:10|6422.4|6419.6|6424|6421.2|6426|6423.2|6422.4|6419.6|130
1616610020000|2021-03-24 18:20:20|6423|6420.2|6424.5|6421.7|6424.5|6421.7|6421.5|6418.7|88
1616610030000|2021-03-24 18:20:30|6424.6|6421.8|6432.8|6430|6433.3|6430.5|6424.6|6421.7|451
1616610040000|2021-03-24 18:20:40|6433.2|6430.4|6436.5|6433.7|6437.6|6434.8|6432.8|6430|518
1616610050000|2021-03-24 18:20:50|6436.7|6433.9|6436.1|6433.3|6437.6|6434.8|6432.4|6429.6|248
1616610060000|2021-03-24 18:21:00|6436.6|6433.8|6437.6|6434.8|6438.4|6435.6|6436|6433.2|70
1616610070000|2021-03-24 18:21:10|6437.5|6434.7|6435|6432.2|6437.5|6434.7|6434|6431.2|94
1616610080000|2021-03-24 18:21:20|6435.4|6432.6|6432.4|6429.6|6435.6|6432.8|6431.4|6428.6|78
1616610090000|2021-03-24 18:21:30|6432.8|6430|6433.4|6430.6|6433.4|6430.6|6428.8|6426|51
1616610100000|2021-03-24 18:21:40|6433.3|6430.5|6434.4|6431.6|6434.4|6431.6|6432.3|6429.5|40
1616610110000|2021-03-24 18:21:50|6434.6|6431.8|6432.4|6429.6|6434.6|6431.8|6431.9|6429.1|45
1616610120000|2021-03-24 18:22:00|6432.9|6430.1|6435.8|6433|6435.9|6433.1|6432.9|6430.1|21
1616610130000|2021-03-24 18:22:10|6435.4|6432.6|6437.3|6434.5|6438.4|6435.6|6434.3|6431.5|73
1616610140000|2021-03-24 18:22:20|6436.9|6434.1|6438.4|6435.6|6438.4|6435.6|6436.3|6433.5|44
1616610150000|2021-03-24 18:22:30|6437.4|6434.6|6435|6432.2|6438.4|6435.6|6434.4|6431.6|137
1616610160000|2021-03-24 18:22:40|6435.8|6433|6436|6433.2|6436.9|6434.1|6435.8|6433|12
1616610170000|2021-03-24 18:22:50|6436.4|6433.6|6435.4|6432.6|6436.4|6433.6|6434.8|6432|36
1616610180000|2021-03-24 18:23:00|6435.3|6432.5|6435.4|6432.6|6437.4|6434.6|6435.3|6432.5|35
1616610190000|2021-03-24 18:23:10|6435.3|6432.5|6436.9|6434.1|6438.4|6435.6|6435.3|6432.5|73
1616610200000|2021-03-24 18:23:20|6437|6434.2|6435.9|6433.1|6437.4|6434.6|6435.4|6432.6|107
1616610210000|2021-03-24 18:23:30|6436.1|6433.3|6436.5|6433.7|6437|6434.2|6436.1|6433.3|203
1616610220000|2021-03-24 18:23:40|6436.6|6433.8|6435.9|6433.1|6437|6434.2|6435|6432.2|19
1616610230000|2021-03-24 18:23:50|6435.6|6432.8|6435|6432.2|6437|6434.2|6435|6432.2|78
1616610240000|2021-03-24 18:24:00|6435.1|6432.3|6434.9|6432.1|6437.8|6435|6434.8|6432|258
1616610250000|2021-03-24 18:24:10|6435.3|6432.5|6432.8|6430|6436.4|6433.6|6432.8|6430|48
1616610260000|2021-03-24 18:24:20|6432.4|6429.6|6433.3|6430.5|6435.4|6432.6|6430.3|6427.5|276
1616610270000|2021-03-24 18:24:30|6432.8|6430|6435.9|6433.1|6436.4|6433.6|6431.5|6428.7|61
1616610280000|2021-03-24 18:24:40|6436.4|6433.6|6437.3|6434.5|6437.9|6435.1|6436.3|6433.5|93
1616610290000|2021-03-24 18:24:50|6436.9|6434.1|6437.6|6434.8|6438.4|6435.6|6436.4|6433.6|132
1616610300000|2021-03-24 18:25:00|6437.5|6434.7|6439.2|6436.4|6441.8|6438.9|6437.5|6434.7|424
1616610310000|2021-03-24 18:25:10|6440.2|6437.4|6439.7|6436.9|6441.7|6438.9|6438.7|6435.9|76
1616610320000|2021-03-24 18:25:20|6439.6|6436.8|6437.7|6434.9|6439.7|6436.9|6437.1|6434.3|140
1616610330000|2021-03-24 18:25:30|6437.6|6434.8|6438.1|6435.3|6438.1|6435.3|6435.6|6432.8|186
1616610340000|2021-03-24 18:25:40|6438.2|6435.4|6437.6|6434.8|6438.7|6435.9|6437.2|6434.4|11
1616610350000|2021-03-24 18:25:50|6437.2|6434.4|6434.2|6431.4|6437.7|6434.9|6432.6|6429.8|124
1616610360000|2021-03-24 18:26:00|6434.6|6431.8|6433.4|6430.6|6437.1|6434.3|6433.4|6430.6|95
1616610370000|2021-03-24 18:26:10|6433|6430.2|6436|6433.2|6436|6433.2|6432.4|6429.6|72
1616610380000|2021-03-24 18:26:20|6435.9|6433.1|6431.8|6429|6436.4|6433.6|6430.8|6428|37
1616610390000|2021-03-24 18:26:30|6431.3|6428.5|6434.8|6432|6435.6|6432.8|6431.3|6428.5|187
1616610400000|2021-03-24 18:26:40|6434.3|6431.5|6436.8|6434|6436.8|6434|6432.8|6430|108
1616610410000|2021-03-24 18:26:50|6436.4|6433.6|6434.4|6431.6|6437.3|6434.5|6434|6431.2|50
1616610420000|2021-03-24 18:27:00|6434|6431.2|6436.9|6434.1|6437.5|6434.7|6434|6431.2|54
1616610430000|2021-03-24 18:27:10|6436.4|6433.6|6432.9|6430.1|6436.9|6434.1|6432.9|6430.1|41
1616610440000|2021-03-24 18:27:20|6432.4|6429.6|6435.4|6432.6|6435.9|6433.1|6432.4|6429.6|329
1616610450000|2021-03-24 18:27:30|6438.4|6435.6|6441.9|6439.1|6442.4|6439.6|6438.3|6435.5|329
1616610460000|2021-03-24 18:27:40|6441.4|6438.6|6440.3|6437.5|6441.8|6439|6437.8|6435|45
1616610470000|2021-03-24 18:27:50|6439.8|6437|6441.3|6438.5|6441.4|6438.6|6439.4|6436.6|62
1616610480000|2021-03-24 18:28:00|6441.4|6438.6|6434.9|6432.1|6441.4|6438.6|6434.4|6431.6|381
1616610490000|2021-03-24 18:28:10|6435|6432.2|6433.9|6431.1|6435.4|6432.6|6431.4|6428.6|414
1616610500000|2021-03-24 18:28:20|6434|6431.2|6435.8|6433|6436.4|6433.6|6432.4|6429.6|246
1616610510000|2021-03-24 18:28:30|6435.4|6432.6|6436.3|6433.5|6436.4|6433.6|6434.3|6431.5|310
1616610520000|2021-03-24 18:28:40|6435.4|6432.6|6432.5|6429.7|6435.4|6432.6|6432.5|6429.7|249
1616610530000|2021-03-24 18:28:50|6432.6|6429.8|6428.4|6425.6|6432.6|6429.8|6428.3|6425.5|502
1616610540000|2021-03-24 18:29:00|6429.4|6426.6|6419.8|6417|6429.4|6426.6|6418.8|6416|303
1616610550000|2021-03-24 18:29:10|6420.4|6417.6|6420.8|6418|6420.8|6418|6416.9|6414.1|226
1616610560000|2021-03-24 18:29:20|6420.9|6418.1|6424.8|6422|6424.8|6422|6420.4|6417.6|282
1616610570000|2021-03-24 18:29:30|6425|6422.2|6423.4|6420.6|6425.4|6422.6|6421.4|6418.6|218
1616610580000|2021-03-24 18:29:40|6422.4|6419.6|6426.3|6423.5|6426.4|6423.6|6422.3|6419.5|746
1616610590000|2021-03-24 18:29:50|6426.8|6424|6424.4|6421.6|6427.4|6424.6|6424.4|6421.6|245
1616610600000|2021-03-24 18:30:00|6424.8|6422|6416.9|6414.1|6424.8|6422|6415.8|6413|252
1616610610000|2021-03-24 18:30:10|6416.8|6414|6411.4|6408.6|6416.8|6414|6411.4|6408.6|54
1616610620000|2021-03-24 18:30:20|6411.6|6408.8|6407.4|6404.6|6412.4|6409.6|6405.8|6403|163
1616610630000|2021-03-24 18:30:30|6407.5|6404.7|6410.2|6407.4|6410.3|6407.5|6406.7|6403.9|358
1616610640000|2021-03-24 18:30:40|6410.1|6407.3|6406.2|6403.4|6410.6|6407.8|6406.1|6403.3|56
1616610650000|2021-03-24 18:30:50|6406.1|6403.3|6399.8|6397|6406.1|6403.3|6398.1|6395.3|329
1616610660000|2021-03-24 18:31:00|6399.7|6396.9|6397.5|6394.7|6400.2|6397.4|6396|6393.2|135
1616610670000|2021-03-24 18:31:10|6397.6|6394.8|6398|6395.2|6398.6|6395.8|6395.3|6392.5|133
1616610680000|2021-03-24 18:31:20|6398.5|6395.7|6396.5|6393.7|6400|6397.2|6396.5|6393.7|67
1616610690000|2021-03-24 18:31:30|6396.6|6393.8|6396|6393.2|6396.6|6393.8|6395|6392.2|18
1616610700000|2021-03-24 18:31:40|6397|6394.2|6399.5|6396.7|6401|6398.2|6397|6394.2|63
1616610710000|2021-03-24 18:31:50|6399|6396.2|6395.1|6392.3|6399|6396.2|6395|6392.2|24
1616610720000|2021-03-24 18:32:00|6395|6392.2|6397|6394.2|6397.5|6394.7|6394.6|6391.8|20
1616610730000|2021-03-24 18:32:10|6396|6393.2|6397|6394.2|6399|6396.2|6396|6393.2|6
1616610740000|2021-03-24 18:32:20|6397.5|6394.7|6397.5|6394.7|6398.1|6395.3|6397|6394.2|30
1616610750000|2021-03-24 18:32:30|6398|6395.2|6398.5|6395.7|6399.5|6396.7|6397.5|6394.7|26
1616610760000|2021-03-24 18:32:40|6397.7|6394.9|6397|6394.2|6397.7|6394.9|6397|6394.2|15
1616610770000|2021-03-24 18:32:50|6396.1|6393.3|6396|6393.2|6397|6394.2|6394|6391.2|10
1616610780000|2021-03-24 18:33:00|6396.1|6393.3|6402.6|6399.8|6403.2|6400.4|6396.1|6393.3|99
1616610790000|2021-03-24 18:33:10|6402.1|6399.3|6401.6|6398.8|6402.7|6399.9|6401.6|6398.8|18
1616610800000|2021-03-24 18:33:20|6402.1|6399.3|6401.5|6398.7|6402.7|6399.9|6401.5|6398.7|41
1616610810000|2021-03-24 18:33:30|6401.1|6398.3|6401.7|6398.9|6402.2|6399.4|6398.6|6395.8|17
1616610820000|2021-03-24 18:33:40|6401.1|6398.3|6402.1|6399.3|6403.2|6400.4|6400.6|6397.8|9
1616610830000|2021-03-24 18:33:50|6402.3|6399.5|6403.1|6400.3|6403.7|6400.9|6402.3|6399.5|6
1616610840000|2021-03-24 18:34:00|6402.7|6399.9|6403.1|6400.3|6403.5|6400.7|6402.6|6399.8|7
1616610850000|2021-03-24 18:34:10|6402.6|6399.8|6398|6395.2|6403|6400.2|6398|6395.2|36
1616610860000|2021-03-24 18:34:20|6397.2|6394.4|6398.1|6395.3|6398.1|6395.3|6394.2|6391.4|40
1616610870000|2021-03-24 18:34:30|6397.5|6394.7|6404.6|6401.8|6407.3|6404.5|6395.9|6393.1|173
1616610880000|2021-03-24 18:34:40|6404.1|6401.3|6405.1|6402.3|6406.6|6403.8|6402|6399.2|73
1616610890000|2021-03-24 18:34:50|6405.6|6402.8|6405.6|6402.8|6407.1|6404.3|6405.1|6402.3|25
1616610900000|2021-03-24 18:35:00|6405.1|6402.3|6406.6|6403.8|6408.3|6405.5|6405.1|6402.3|91
1616610910000|2021-03-24 18:35:10|6406.7|6403.9|6406.6|6403.8|6407.6|6404.8|6406.3|6403.5|43
1616610920000|2021-03-24 18:35:20|6406.7|6403.9|6404.6|6401.8|6408.1|6405.3|6403.1|6400.3|17
1616610930000|2021-03-24 18:35:30|6404.1|6401.3|6405.1|6402.3|6405.2|6402.4|6404.1|6401.3|8
1616610940000|2021-03-24 18:35:40|6404.7|6401.9|6402.2|6399.4|6404.7|6401.9|6402.1|6399.3|12
1616610950000|2021-03-24 18:35:50|6402.7|6399.9|6402.2|6399.4|6403.2|6400.4|6402.1|6399.3|5
1616610960000|2021-03-24 18:36:00|6402.3|6399.5|6402.7|6399.9|6403.1|6400.3|6401.6|6398.8|11
1616610970000|2021-03-24 18:36:10|6402.8|6400|6402.1|6399.3|6403.1|6400.3|6402.1|6399.3|6
1616610980000|2021-03-24 18:36:20|6402.2|6399.4|6406.2|6403.4|6406.2|6403.4|6402.2|6399.4|16
1616610990000|2021-03-24 18:36:30|6405.7|6402.9|6405.1|6402.3|6406.2|6403.4|6405.1|6402.3|2
1616611000000|2021-03-24 18:36:40|6405|6402.2|6407.2|6404.4|6407.5|6404.7|6404.6|6401.8|10
1616611010000|2021-03-24 18:36:50|6407.8|6405|6408.2|6405.4|6408.2|6405.4|6407.1|6404.3|3
1616611020000|2021-03-24 18:37:00|6408.3|6405.5|6409.6|6406.8|6409.7|6406.9|6408.3|6405.5|81
1616611030000|2021-03-24 18:37:10|6408.6|6405.8|6409.7|6406.9|6409.7|6406.9|6408.6|6405.8|1
1616611040000|2021-03-24 18:37:20|6409.2|6406.4|6410.2|6407.4|6410.2|6407.4|6408.2|6405.4|6
1616611050000|2021-03-24 18:37:30|6410|6407.2|6408.7|6405.9|6410|6407.2|6408.7|6405.9|2
1616611060000|2021-03-24 18:37:40|6408.8|6406|6409.6|6406.8|6409.7|6406.9|6408.8|6406|15
1616611070000|2021-03-24 18:37:50|6409.5|6406.7|6405.2|6402.4|6409.6|6406.8|6405.1|6402.3|20
1616611080000|2021-03-24 18:38:00|6405.7|6402.9|6404.1|6401.3|6406.3|6403.5|6403.7|6400.9|21
1616611090000|2021-03-24 18:38:10|6405.1|6402.3|6408.1|6405.3|6408.6|6405.8|6405.1|6402.3|8
1616611100000|2021-03-24 18:38:20|6408.2|6405.4|6407.7|6404.9|6409.2|6406.4|6407.7|6404.9|0
1616611110000|2021-03-24 18:38:30|6407.6|6404.8|6408.2|6405.4|6408.8|6406|6407.6|6404.8|1
1616611120000|2021-03-24 18:38:40|6408.5|6405.7|6402.5|6399.7|6408.5|6405.7|6402.1|6399.3|124
1616611130000|2021-03-24 18:38:50|6403.1|6400.3|6400|6397.2|6403.6|6400.8|6399|6396.2|124
1616611140000|2021-03-24 18:39:00|6400.4|6397.6|6398.5|6395.7|6400.4|6397.6|6398.5|6395.7|10
1616611150000|2021-03-24 18:39:10|6399.5|6396.7|6400.5|6397.7|6400.6|6397.8|6399.4|6396.6|14
1616611160000|2021-03-24 18:39:20|6400.4|6397.6|6399.6|6396.8|6400.4|6397.6|6399|6396.2|4
1616611170000|2021-03-24 18:39:30|6400.4|6397.6|6397.9|6395.1|6400.4|6397.6|6397.9|6395.1|1
1616611180000|2021-03-24 18:39:40|6398.5|6395.7|6399.6|6396.8|6399.6|6396.8|6397.4|6394.6|15
1616611190000|2021-03-24 18:39:50|6399.5|6396.7|6398|6395.2|6399.6|6396.8|6398|6395.2|42
1616611200000|2021-03-24 18:40:00|6398.5|6395.7|6400.1|6397.3|6400.1|6397.3|6398.5|6395.7|17
1616611210000|2021-03-24 18:40:10|6400.2|6397.4|6401.6|6398.8|6402.1|6399.3|6400.2|6397.4|6
1616611220000|2021-03-24 18:40:20|6401.5|6398.7|6401.5|6398.7|6402.1|6399.3|6401.5|6398.7|2
1616611230000|2021-03-24 18:40:30|6401.1|6398.3|6401.1|6398.3|6401.1|6398.3|6400.6|6397.8|2
1616611240000|2021-03-24 18:40:40|6400.6|6397.8|6397|6394.2|6400.6|6397.8|6396.5|6393.7|69
1616611250000|2021-03-24 18:40:50|6397.6|6394.8|6396.1|6393.3|6397.6|6394.8|6396|6393.2|3
1616611260000|2021-03-24 18:41:00|6396.5|6393.7|6395.5|6392.7|6396.5|6393.7|6395.5|6392.7|1
1616611270000|2021-03-24 18:41:10|6397.1|6394.3|6398.5|6395.7|6400.1|6397.3|6397.1|6394.3|56
1616611280000|2021-03-24 18:41:20|6398.6|6395.8|6398.6|6395.8|6398.6|6395.8|6398.6|6395.8|21
1616611290000|2021-03-24 18:41:30|6397.6|6394.8|6396.5|6393.7|6397.9|6395.1|6396.5|6393.7|9
1616611300000|2021-03-24 18:41:40|6396.6|6393.8|6396.6|6393.8|6398|6395.2|6396.5|6393.7|7
1616611310000|2021-03-24 18:41:50|6396.5|6393.7|6395.1|6392.3|6396.5|6393.7|6395|6392.2|2
1616611320000|2021-03-24 18:42:00|6395.5|6392.7|6397.5|6394.7|6399|6396.2|6395.5|6392.7|11
1616611330000|2021-03-24 18:42:10|6398|6395.2|6401.6|6398.8|6401.9|6399.1|6398|6395.2|18
1616611340000|2021-03-24 18:42:20|6402.1|6399.3|6402.6|6399.8|6402.9|6400.1|6402|6399.2|5
1616611350000|2021-03-24 18:42:30|6403|6400.2|6402|6399.2|6403|6400.2|6401.6|6398.8|2
1616611360000|2021-03-24 18:42:40|6401.9|6399.1|6400|6397.2|6401.9|6399.1|6400|6397.2|1
1616611370000|2021-03-24 18:42:50|6400.4|6397.6|6400.5|6397.7|6400.5|6397.7|6398.9|6396.1|2
1616611380000|2021-03-24 18:43:00|6400.6|6397.8|6398.9|6396.1|6401.5|6398.7|6398.9|6396.1|100
1616611390000|2021-03-24 18:43:10|6399.4|6396.6|6400.4|6397.6|6400.4|6397.6|6399.4|6396.6|39
1616611400000|2021-03-24 18:43:20|6399.4|6396.6|6400.4|6397.6|6400.4|6397.6|6399.4|6396.6|0
1616611410000|2021-03-24 18:43:30|6399.4|6396.6|6402|6399.2|6402|6399.2|6399.4|6396.6|61
1616611420000|2021-03-24 18:43:40|6401.9|6399.1|6403.5|6400.7|6403.5|6400.7|6401.6|6398.8|6
1616611430000|2021-03-24 18:43:50|6403.4|6400.6|6404.9|6402.1|6404.9|6402.1|6402.9|6400.1|6
1616611440000|2021-03-24 18:44:00|6404.4|6401.6|6402.5|6399.7|6404.4|6401.6|6402.4|6399.6|5
1616611450000|2021-03-24 18:44:10|6402.9|6400.1|6405.4|6402.6|6405.9|6403.1|6402.9|6400.1|20
1616611460000|2021-03-24 18:44:20|6404.9|6402.1|6404.9|6402.1|6405.4|6402.6|6403.9|6401.1|6
1616611470000|2021-03-24 18:44:30|6405|6402.2|6404.9|6402.1|6405.9|6403.1|6404.9|6402.1|0
1616611480000|2021-03-24 18:44:40|6405.1|6402.3|6407.4|6404.6|6407.4|6404.6|6405.1|6402.3|24
1616611490000|2021-03-24 18:44:50|6407.5|6404.7|6407.4|6404.6|6407.9|6405.1|6407.4|6404.6|17
1616611500000|2021-03-24 18:45:00|6406.9|6404.1|6407.4|6404.6|6407.4|6404.6|6406.8|6404|34
1616611510000|2021-03-24 18:45:10|6407.9|6405.1|6407.4|6404.6|6407.9|6405.1|6407.4|6404.6|23
1616611520000|2021-03-24 18:45:20|6406.9|6404.1|6410.9|6408.1|6410.9|6408.1|6406.9|6404.1|51
1616611530000|2021-03-24 18:45:30|6410.4|6407.6|6411.4|6408.6|6411.9|6409.1|6410.4|6407.6|8
1616611540000|2021-03-24 18:45:40|6411.3|6408.5|6410.9|6408.1|6411.4|6408.6|6410.4|6407.6|11
1616611550000|2021-03-24 18:45:50|6410.4|6407.6|6410.4|6407.6|6410.9|6408.1|6409.9|6407.1|6
1616611560000|2021-03-24 18:46:00|6410.9|6408.1|6413.4|6410.6|6413.4|6410.6|6410.9|6408.1|4
1616611570000|2021-03-24 18:46:10|6412.9|6410.1|6418.4|6415.6|6418.9|6416.1|6412.9|6410.1|67
1616611580000|2021-03-24 18:46:20|6417.9|6415.1|6416.4|6413.6|6418.4|6415.6|6415.9|6413.1|1
1616611590000|2021-03-24 18:46:30|6415.9|6413.1|6422.4|6419.6|6422.9|6420.1|6414.9|6412.1|89
1616611600000|2021-03-24 18:46:40|6421.9|6419.1|6423.9|6421.1|6423.9|6421.1|6421.9|6419.1|87
1616611610000|2021-03-24 18:46:50|6423.4|6420.6|6424.4|6421.6|6424.9|6422.1|6422.9|6420.1|28
1616611620000|2021-03-24 18:47:00|6424.5|6421.7|6425.4|6422.6|6425.9|6423.1|6424.5|6421.7|6
1616611630000|2021-03-24 18:47:10|6424.9|6422.1|6422.3|6419.5|6424.9|6422.1|6421.9|6419.1|25
1616611640000|2021-03-24 18:47:20|6422.4|6419.6|6420.9|6418.1|6422.4|6419.6|6420.8|6418|32
1616611650000|2021-03-24 18:47:30|6421.3|6418.5|6421.9|6419.1|6421.9|6419.1|6420.8|6418|35
1616611660000|2021-03-24 18:47:40|6421.8|6419|6422.3|6419.5|6422.9|6420.1|6420.8|6418|60
1616611670000|2021-03-24 18:47:50|6422.4|6419.6|6421.3|6418.5|6422.9|6420.1|6421.3|6418.5|11
1616611680000|2021-03-24 18:48:00|6420.9|6418.1|6425.4|6422.6|6426.9|6424.1|6420.8|6418|136
1616611690000|2021-03-24 18:48:10|6424.9|6422.1|6425.3|6422.5|6425.3|6422.5|6424.7|6421.9|10
1616611700000|2021-03-24 18:48:20|6426.6|6423.8|6428.3|6425.5|6428.8|6426|6426.6|6423.8|49
1616611710000|2021-03-24 18:48:30|6427.9|6425.1|6427.3|6424.5|6428.9|6426.1|6427.3|6424.5|5
1616611720000|2021-03-24 18:48:40|6426.9|6424.1|6427.9|6425.1|6427.9|6425.1|6424.9|6422.1|28
1616611730000|2021-03-24 18:48:50|6428.4|6425.6|6428.4|6425.6|6428.9|6426.1|6427.9|6425.1|4
1616611740000|2021-03-24 18:49:00|6427.9|6425.1|6427.9|6425.1|6427.9|6425.1|6427.4|6424.6|34
1616611750000|2021-03-24 18:49:10|6427.8|6425|6428.4|6425.6|6428.4|6425.6|6427.8|6425|1
1616611760000|2021-03-24 18:49:20|6428.3|6425.5|6428|6425.2|6428.4|6425.6|6426.4|6423.6|8
1616611770000|2021-03-24 18:49:30|6428.4|6425.6|6428.4|6425.6|6428.9|6426.1|6427.9|6425.1|17
1616611780000|2021-03-24 18:49:40|6428.9|6426.1|6428.4|6425.6|6428.9|6426.1|6428.4|6425.6|8
1616611790000|2021-03-24 18:49:50|6427.4|6424.6|6426.4|6423.6|6427.4|6424.6|6426.4|6423.6|8
1616611800000|2021-03-24 18:50:00|6426.2|6423.4|6426.4|6423.6|6426.4|6423.6|6426.2|6423.4|56
1616611810000|2021-03-24 18:50:10|6425.4|6422.6|6422.9|6420.1|6425.4|6422.6|6422.4|6419.6|27
1616611820000|2021-03-24 18:50:20|6422.4|6419.6|6422.4|6419.6|6422.9|6420.1|6422.4|6419.6|36
1616611830000|2021-03-24 18:50:30|6422.3|6419.5|6424.4|6421.6|6425|6422.2|6421.4|6418.6|45
1616611840000|2021-03-24 18:50:40|6423.5|6420.7|6423.4|6420.6|6423.5|6420.7|6423.4|6420.6|2
1616611860000|2021-03-24 18:51:00|6422.9|6420.1|6422.9|6420.1|6423.3|6420.5|6422.4|6419.6|4
1616611870000|2021-03-24 18:51:10|6423.4|6420.6|6425.9|6423.1|6425.9|6423.1|6422|6419.2|21
1616611880000|2021-03-24 18:51:20|6426.4|6423.6|6427.4|6424.6|6427.6|6424.8|6425.9|6423.1|41
1616611890000|2021-03-24 18:51:30|6426.9|6424.1|6426.9|6424.1|6426.9|6424.1|6426.9|6424.1|0
1616611900000|2021-03-24 18:51:40|6426.1|6423.3|6426.9|6424.1|6427.1|6424.3|6426.1|6423.3|12
1616611910000|2021-03-24 18:51:50|6426.5|6423.7|6427|6424.2|6427.1|6424.3|6426.4|6423.6|17
1616611920000|2021-03-24 18:52:00|6426.9|6424.1|6428.5|6425.7|6428.5|6425.7|6426.9|6424.1|12
1616611930000|2021-03-24 18:52:10|6429.4|6426.6|6428.9|6426.1|6429.5|6426.7|6428.5|6425.7|5
1616611940000|2021-03-24 18:52:20|6428.4|6425.6|6426.9|6424.1|6428.4|6425.6|6426.9|6424.1|17
1616611950000|2021-03-24 18:52:30|6426.4|6423.6|6426.4|6423.6|6426.5|6423.7|6426.4|6423.6|2
1616611960000|2021-03-24 18:52:40|6426|6423.2|6424.9|6422.1|6426|6423.2|6424.9|6422.1|0
1616611970000|2021-03-24 18:52:50|6424.4|6421.6|6425|6422.2|6425|6422.2|6424.4|6421.6|1
1616611980000|2021-03-24 18:53:00|6424.9|6422.1|6424.9|6422.1|6425|6422.2|6422.5|6419.7|6
1616611990000|2021-03-24 18:53:10|6425.5|6422.7|6427.4|6424.6|6427.5|6424.7|6425.5|6422.7|14
1616612000000|2021-03-24 18:53:20|6427.1|6424.3|6426.1|6423.3|6427.1|6424.3|6426|6423.2|560
1616612010000|2021-03-24 18:53:30|6426.9|6424.1|6427.5|6424.7|6427.5|6424.7|6426.9|6424.1|7
1616612020000|2021-03-24 18:53:40|6427.4|6424.6|6426.4|6423.6|6427.6|6424.8|6426.4|6423.6|4
1616612030000|2021-03-24 18:53:50|6426.5|6423.7|6424.9|6422.1|6426.5|6423.7|6424.4|6421.6|92
1616612040000|2021-03-24 18:54:00|6424.8|6422|6423.3|6420.5|6424.8|6422|6423.2|6420.4|63
1616612050000|2021-03-24 18:54:10|6422.8|6420|6422.9|6420.1|6422.9|6420.1|6422.3|6419.5|3
1616612060000|2021-03-24 18:54:20|6422.4|6419.6|6421.4|6418.6|6422.4|6419.6|6420.9|6418.1|6
1616612070000|2021-03-24 18:54:30|6421.3|6418.5|6419.9|6417.1|6421.3|6418.5|6419.8|6417|2
1616612080000|2021-03-24 18:54:40|6420.2|6417.4|6418.4|6415.6|6420.2|6417.4|6418.3|6415.5|15
1616612090000|2021-03-24 18:54:50|6417.9|6415.1|6417.8|6415|6418.4|6415.6|6417.8|6415|3
1616612100000|2021-03-24 18:55:00|6416.9|6414.1|6417.8|6415|6419.4|6416.6|6416.4|6413.6|89
1616612110000|2021-03-24 18:55:10|6417.9|6415.1|6417.4|6414.6|6417.9|6415.1|6416.8|6414|10
1616612120000|2021-03-24 18:55:20|6416.9|6414.1|6417.4|6414.6|6418.4|6415.6|6416.9|6414.1|20
1616612130000|2021-03-24 18:55:30|6418|6415.2|6418.4|6415.6|6418.4|6415.6|6417.9|6415.1|267
1616612140000|2021-03-24 18:55:40|6417.9|6415.1|6417.4|6414.6|6417.9|6415.1|6417.4|6414.6|0
1616612150000|2021-03-24 18:55:50|6417.9|6415.1|6415.4|6412.6|6417.9|6415.1|6415.4|6412.6|6
1616612160000|2021-03-24 18:56:00|6414.9|6412.1|6414.4|6411.6|6415|6412.2|6414.4|6411.6|6
1616612170000|2021-03-24 18:56:10|6414.9|6412.1|6414.4|6411.6|6415.9|6413.1|6414.4|6411.6|1
1616612180000|2021-03-24 18:56:20|6413.9|6411.1|6414.4|6411.6|6414.4|6411.6|6413.9|6411.1|8
1616612190000|2021-03-24 18:56:30|6413.9|6411.1|6414.9|6412.1|6414.9|6412.1|6413.9|6411.1|0
1616612200000|2021-03-24 18:56:40|6414.8|6412|6414.4|6411.6|6414.8|6412|6414.4|6411.6|12
1616612210000|2021-03-24 18:56:50|6414.8|6412|6415.4|6412.6|6415.9|6413.1|6414.8|6412|17
1616612220000|2021-03-24 18:57:00|6415.2|6412.4|6414.4|6411.6|6415.2|6412.4|6414|6411.2|28
1616612230000|2021-03-24 18:57:10|6413.9|6411.1|6414.8|6412|6414.8|6412|6413.9|6411.1|23
1616612240000|2021-03-24 18:57:20|6415.6|6412.8|6416.4|6413.6|6416.4|6413.6|6415.6|6412.8|16
1616612250000|2021-03-24 18:57:30|6416.9|6414.1|6416.9|6414.1|6416.9|6414.1|6416.9|6414.1|1
1616612260000|2021-03-24 18:57:40|6416.7|6413.9|6413.9|6411.1|6416.7|6413.9|6413.9|6411.1|22
1616612280000|2021-03-24 18:58:00|6413.8|6411|6412.9|6410.1|6413.9|6411.1|6412.9|6410.1|3
1616612290000|2021-03-24 18:58:10|6413|6410.2|6413.4|6410.6|6413.9|6411.1|6412.9|6410.1|15
1616612300000|2021-03-24 18:58:20|6413.9|6411.1|6414.9|6412.1|6414.9|6412.1|6413.9|6411.1|17
1616612310000|2021-03-24 18:58:30|6414.8|6412|6414.9|6412.1|6414.9|6412.1|6414.4|6411.6|0
1616612320000|2021-03-24 18:58:40|6415.3|6412.5|6413.9|6411.1|6415.3|6412.5|6413.9|6411.1|6
1616612330000|2021-03-24 18:58:50|6414.4|6411.6|6412.9|6410.1|6414.4|6411.6|6412.3|6409.5|18
1616612340000|2021-03-24 18:59:00|6412.4|6409.6|6413.4|6410.6|6413.9|6411.1|6412.4|6409.6|1
1616612350000|2021-03-24 18:59:10|6413.9|6411.1|6413.3|6410.5|6413.9|6411.1|6413.3|6410.5|1
1616612360000|2021-03-24 18:59:20|6412.8|6410|6412.4|6409.6|6412.8|6410|6411.9|6409.1|6
1616612370000|2021-03-24 18:59:30|6412.2|6409.4|6412.3|6409.5|6412.4|6409.6|6410.8|6408|77
1616612380000|2021-03-24 18:59:40|6412.4|6409.6|6412.7|6409.9|6412.9|6410.1|6412.4|6409.6|0
1616612390000|2021-03-24 18:59:50|6412.8|6410|6412.3|6409.5|6412.9|6410.1|6412.3|6409.5|0
1616612400000|2021-03-24 19:00:00|6412.4|6409.6|6413.9|6411.1|6415.9|6413.1|6412.4|6409.6|21
1616612410000|2021-03-24 19:00:10|6414.4|6411.6|6414.9|6412.1|6414.9|6412.1|6414.4|6411.6|0
1616612420000|2021-03-24 19:00:20|6414.4|6411.6|6413.9|6411.1|6414.4|6411.6|6413.9|6411.1|5
1616612430000|2021-03-24 19:00:30|6412.9|6410.1|6412.9|6410.1|6412.9|6410.1|6412.9|6410.1|1
1616612440000|2021-03-24 19:00:40|||||||||2
1616612450000|2021-03-24 19:00:50|||||||||3
1616612460000|2021-03-24 19:01:00|6412.4|6409.6|6410.4|6407.6|6412.4|6409.6|6409.9|6407.1|1
1616612470000|2021-03-24 19:01:10|6411.6|6408.8|6411.8|6409|6411.9|6409.1|6410.8|6408|48
1616612480000|2021-03-24 19:01:20|6410.8|6408|6410.3|6407.5|6411.3|6408.5|6409.8|6407|38
1616612490000|2021-03-24 19:01:30|6410.7|6407.9|6410.8|6408|6411.8|6409|6410.7|6407.9|4
1616612500000|2021-03-24 19:01:40|6410.6|6407.8|6409.8|6407|6410.7|6407.9|6409.7|6406.9|1
1616612510000|2021-03-24 19:01:50|6409.9|6407.1|6409.3|6406.5|6410.8|6408|6409.2|6406.4|4
1616612520000|2021-03-24 19:02:00|6409.4|6406.6|6410.3|6407.5|6410.7|6407.9|6409.3|6406.5|4
1616612530000|2021-03-24 19:02:10|6410.2|6407.4|6410.8|6408|6410.8|6408|6410.2|6407.4|0
1616612540000|2021-03-24 19:02:20|6411.3|6408.5|6412.7|6409.9|6412.8|6410|6411.3|6408.5|10
1616612550000|2021-03-24 19:02:30|6412.4|6409.6|6410.8|6408|6412.8|6410|6410.7|6407.9|0
1616612560000|2021-03-24 19:02:40|6410.9|6408.1|6411.8|6409|6411.8|6409|6410.9|6408.1|0
1616612570000|2021-03-24 19:02:50|6412.7|6409.9|6412.2|6409.4|6412.8|6410|6412.2|6409.4|2
1616612580000|2021-03-24 19:03:00|6411.6|6408.8|6411.6|6408.8|6411.7|6408.9|6411.6|6408.8|2
1616612590000|2021-03-24 19:03:10|6410.3|6407.5|6410.2|6407.4|6410.3|6407.5|6410.2|6407.4|22
1616612600000|2021-03-24 19:03:20|6410.3|6407.5|6410.8|6408|6410.8|6408|6410.2|6407.4|3
1616612610000|2021-03-24 19:03:30|6410.4|6407.6|6410.3|6407.5|6410.4|6407.6|6410.2|6407.4|25
1616612620000|2021-03-24 19:03:40|6410.2|6407.4|6408.8|6406|6410.2|6407.4|6408.8|6406|1
1616612630000|2021-03-24 19:03:50|6408.7|6405.9|6408.3|6405.5|6408.7|6405.9|6408.2|6405.4|3
1616612640000|2021-03-24 19:04:00|6409.2|6406.4|6409.8|6407|6411.3|6408.5|6408.2|6405.4|24
1616612650000|2021-03-24 19:04:10|6409.9|6407.1|6404.7|6401.9|6410.8|6408|6404.6|6401.8|103
1616612660000|2021-03-24 19:04:20|6404.8|6402|6404.8|6402|6404.8|6402|6404.6|6401.8|4
1616612670000|2021-03-24 19:04:30|6404.7|6401.9|6405.3|6402.5|6405.4|6402.6|6404.6|6401.8|25
1616612680000|2021-03-24 19:04:40|6405.4|6402.6|6406.3|6403.5|6406.8|6404|6405.4|6402.6|20
1616612690000|2021-03-24 19:04:50|6406.2|6403.4|6404.8|6402|6406.2|6403.4|6404.7|6401.9|8
1616612700000|2021-03-24 19:05:00|6404.9|6402.1|6406.3|6403.5|6406.3|6403.5|6404.9|6402.1|26
1616612710000|2021-03-24 19:05:10|6406.2|6403.4|6406.3|6403.5|6406.3|6403.5|6405.8|6403|1
1616612720000|2021-03-24 19:05:20|6405.8|6403|6405.8|6403|6405.8|6403|6405.8|6403|0
1616612730000|2021-03-24 19:05:30|6405.4|6402.6|6404.9|6402.1|6405.9|6403.1|6404.8|6402|8
1616612740000|2021-03-24 19:05:40|6405.3|6402.5|6405.9|6403.1|6405.9|6403.1|6405.3|6402.5|2
1616612750000|2021-03-24 19:05:50|6406.3|6403.5|6407.4|6404.6|6407.4|6404.6|6406.3|6403.5|6
1616612760000|2021-03-24 19:06:00|6407.9|6405.1|6407.8|6405|6408.3|6405.5|6407.8|6405|2
1616612770000|2021-03-24 19:06:10|6408.8|6406|6409.8|6407|6409.9|6407.1|6408.8|6406|3
1616612780000|2021-03-24 19:06:20|6409.9|6407.1|6408.3|6405.5|6410.4|6407.6|6407.8|6405|16
1616612790000|2021-03-24 19:06:30|6408.4|6405.6|6407.3|6404.5|6408.4|6405.6|6406.9|6404.1|3
1616612800000|2021-03-24 19:06:40|6407.8|6405|6408.8|6406|6408.9|6406.1|6407.8|6405|17
1616612810000|2021-03-24 19:06:50|6408.3|6405.5|6408.3|6405.5|6408.4|6405.6|6408.3|6405.5|0
1616612820000|2021-03-24 19:07:00|6408.4|6405.6|6407.8|6405|6408.8|6406|6407.8|6405|6
1616612830000|2021-03-24 19:07:10|6407.9|6405.1|6411.8|6409|6411.8|6409|6407.8|6405|32
1616612840000|2021-03-24 19:07:20|6412.7|6409.9|6412.8|6410|6412.8|6410|6412.2|6409.4|0
1616612850000|2021-03-24 19:07:30|6412.7|6409.9|6412.2|6409.4|6412.8|6410|6412.2|6409.4|0
1616612860000|2021-03-24 19:07:40|6412.1|6409.3|6412.8|6410|6412.8|6410|6412.1|6409.3|3
1616612870000|2021-03-24 19:07:50|6413.2|6410.4|6413.8|6411|6413.8|6411|6413.2|6410.4|8
1616612880000|2021-03-24 19:08:00|6413.7|6410.9|6413.3|6410.5|6413.8|6411|6413.2|6410.4|1
1616612890000|2021-03-24 19:08:10|6413.2|6410.4|6412.9|6410.1|6413.3|6410.5|6412.9|6410.1|4
1616612900000|2021-03-24 19:08:20|6412.8|6410|6411.8|6409|6412.8|6410|6411.7|6408.9|1
1616612910000|2021-03-24 19:08:30|6411.7|6408.9|6412.2|6409.4|6412.3|6409.5|6411.6|6408.8|5
1616612930000|2021-03-24 19:08:50|6412.3|6409.5|6412.3|6409.5|6412.3|6409.5|6412.2|6409.4|17
1616612940000|2021-03-24 19:09:00|6412.2|6409.4|6411.8|6409|6412.2|6409.4|6411.8|6409|1
1616612950000|2021-03-24 19:09:10|6412.7|6409.9|6412.7|6409.9|6412.8|6410|6412.3|6409.5|0
1616612960000|2021-03-24 19:09:20|6412.3|6409.5|6410.8|6408|6412.8|6410|6410.8|6408|40
1616612970000|2021-03-24 19:09:30|6411.6|6408.8|6410.8|6408|6411.7|6408.9|6410.8|6408|1
1616612980000|2021-03-24 19:09:40|6410.9|6408.1|6411.3|6408.5|6411.3|6408.5|6410.9|6408.1|0
1616612990000|2021-03-24 19:09:50|6411.2|6408.4|6411.8|6409|6411.8|6409|6411.2|6408.4|2
1616613000000|2021-03-24 19:10:00|6411.9|6409.1|6412.8|6410|6413.8|6411|6411.9|6409.1|8
1616613010000|2021-03-24 19:10:10|6412.6|6409.8|6411.8|6409|6412.7|6409.9|6411.8|6409|2
1616613020000|2021-03-24 19:10:20|6411.7|6408.9|6411.3|6408.5|6411.7|6408.9|6411.2|6408.4|2
1616613030000|2021-03-24 19:10:30|6410.8|6408|6409.8|6407|6410.8|6408|6409.7|6406.9|3
1616613040000|2021-03-24 19:10:40|6410.3|6407.5|6410.8|6408|6411.3|6408.5|6410.3|6407.5|10
1616613050000|2021-03-24 19:10:50|6410.7|6407.9|6410.3|6407.5|6410.7|6407.9|6410.3|6407.5|3
1616613060000|2021-03-24 19:11:00|6410.4|6407.6|6410.3|6407.5|6410.8|6408|6410.3|6407.5|1
1616613070000|2021-03-24 19:11:10|6410.2|6407.4|6408.8|6406|6410.2|6407.4|6408.8|6406|4
1616613080000|2021-03-24 19:11:20|6408.7|6405.9|6406.8|6404|6408.7|6405.9|6406.2|6403.4|12
1616613090000|2021-03-24 19:11:30|6406.7|6403.9|6406.8|6404|6406.8|6404|6406.7|6403.9|0
1616613100000|2021-03-24 19:11:40|6406.3|6403.5|6406.9|6404.1|6406.9|6404.1|6406.3|6403.5|2
1616613110000|2021-03-24 19:11:50|6407.9|6405.1|6409.9|6407.1|6409.9|6407.1|6407.8|6405|2
1616613120000|2021-03-24 19:12:00|6409.8|6407|6410.3|6407.5|6410.4|6407.6|6409.8|6407|4
1616613140000|2021-03-24 19:12:20|6409.8|6407|6409.9|6407.1|6409.9|6407.1|6409.4|6406.6|0
1616613150000|2021-03-24 19:12:30|6409.8|6407|6409.8|6407|6409.9|6407.1|6409.7|6406.9|1
1616613160000|2021-03-24 19:12:40|6409.7|6406.9|6409.3|6406.5|6409.9|6407.1|6409.3|6406.5|0
1616613180000|2021-03-24 19:13:00|6409.8|6407|6410.3|6407.5|6410.8|6408|6409.3|6406.5|4
1616613190000|2021-03-24 19:13:10|6410.8|6408|6410.3|6407.5|6410.8|6408|6410.3|6407.5|5
1616613200000|2021-03-24 19:13:20|6410.8|6408|6410.8|6408|6410.8|6408|6410.8|6408|2
1616613210000|2021-03-24 19:13:30|6411.4|6408.6|6411.2|6408.4|6411.8|6409|6411.2|6408.4|77
1616613220000|2021-03-24 19:13:40|6411.3|6408.5|6409.2|6406.4|6411.3|6408.5|6409.2|6406.4|32
1616613230000|2021-03-24 19:13:50|6408.8|6406|6408.8|6406|6408.8|6406|6408.2|6405.4|3
1616613240000|2021-03-24 19:14:00|6408.6|6405.8|6408.8|6406|6409.7|6406.9|6408.3|6405.5|7
1616613260000|2021-03-24 19:14:20|6408.3|6405.5|6408.3|6405.5|6408.8|6406|6408.2|6405.4|0
1616613270000|2021-03-24 19:14:30|6408.8|6406|6408.7|6405.9|6408.8|6406|6408.2|6405.4|0
1616613280000|2021-03-24 19:14:40|6408.8|6406|6408.8|6406|6408.8|6406|6408.7|6405.9|1
1616613290000|2021-03-24 19:14:50|6409.8|6407|6409.2|6406.4|6409.8|6407|6408.8|6406|27
1616613300000|2021-03-24 19:15:00|6408.8|6406|6408.8|6406|6409.8|6407|6408.8|6406|8
1616613310000|2021-03-24 19:15:10|6408.6|6405.8|6408.2|6405.4|6408.6|6405.8|6407.8|6405|7
1616613320000|2021-03-24 19:15:20|6407.9|6405.1|6408.2|6405.4|6408.3|6405.5|6407.9|6405.1|0
1616613330000|2021-03-24 19:15:30|6407.8|6405|6408.7|6405.9|6408.8|6406|6407.8|6405|4
1616613340000|2021-03-24 19:15:40|6408.8|6406|6412.2|6409.4|6412.8|6410|6408.7|6405.9|34
1616613350000|2021-03-24 19:15:50|6412.8|6410|6413.1|6410.3|6413.2|6410.4|6412.3|6409.5|3
1616613360000|2021-03-24 19:16:00|6412.2|6409.4|6411.7|6408.9|6412.2|6409.4|6411.2|6408.4|4
1616613370000|2021-03-24 19:16:10|6411.8|6409|6411.8|6409|6411.8|6409|6411.3|6408.5|1
1616613380000|2021-03-24 19:16:20|6411.7|6408.9|6412.3|6409.5|6412.3|6409.5|6411.7|6408.9|15
1616613390000|2021-03-24 19:16:30|6412.2|6409.4|6412.3|6409.5|6412.3|6409.5|6412.2|6409.4|7
1616613410000|2021-03-24 19:16:50|6413.2|6410.4|6415.2|6412.4|6415.2|6412.4|6412.2|6409.4|139
1616613420000|2021-03-24 19:17:00|6416.2|6413.4|6415.2|6412.4|6416.3|6413.5|6415.2|6412.4|43
1616613430000|2021-03-24 19:17:10|6415.1|6412.3|6414.2|6411.4|6415.2|6412.4|6414.2|6411.4|0
1616613440000|2021-03-24 19:17:20|6414.7|6411.9|6415.1|6412.3|6415.2|6412.4|6414.7|6411.9|1
1616613450000|2021-03-24 19:17:30|6414.7|6411.9|6414.7|6411.9|6415.2|6412.4|6414.1|6411.3|1
1616613460000|2021-03-24 19:17:40|6414.6|6411.8|6415.8|6413|6415.8|6413|6414.6|6411.8|25
1616613470000|2021-03-24 19:17:50|6415.7|6412.9|6415.7|6412.9|6415.8|6413|6415.7|6412.9|0
1616613480000|2021-03-24 19:18:00|6415.6|6412.8|6415.7|6412.9|6416.3|6413.5|6415.6|6412.8|4
1616613500000|2021-03-24 19:18:20|6416.3|6413.5|6417.2|6414.4|6417.2|6414.4|6416.3|6413.5|8
1616613510000|2021-03-24 19:18:30|6417.6|6414.8|6419.1|6416.3|6420.8|6418|6417.6|6414.8|8
1616613520000|2021-03-24 19:18:40|6418.7|6415.9|6419.7|6416.9|6419.8|6417|6418.7|6415.9|27
1616613530000|2021-03-24 19:18:50|6419.2|6416.4|6417.3|6414.5|6419.2|6416.4|6417.2|6414.4|26
1616613540000|2021-03-24 19:19:00|6417.7|6414.9|6418.6|6415.8|6418.6|6415.8|6417.7|6414.9|0
1616613550000|2021-03-24 19:19:10|6418.3|6415.5|6418.7|6415.9|6419.2|6416.4|6418.3|6415.5|6
1616613560000|2021-03-24 19:19:20|6417.3|6414.5|6415.1|6412.3|6417.3|6414.5|6415.1|6412.3|1
1616613570000|2021-03-24 19:19:30|6415.2|6412.4|6413.1|6410.3|6415.2|6412.4|6413.1|6410.3|1
1616613580000|2021-03-24 19:19:40|6413.2|6410.4|6414.2|6411.4|6414.3|6411.5|6413.2|6410.4|2
1616613590000|2021-03-24 19:19:50|6414.3|6411.5|6413.2|6410.4|6414.7|6411.9|6413.1|6410.3|1
1616613600000|2021-03-24 19:20:00|6413.3|6410.5|6413.2|6410.4|6413.3|6410.5|6412.7|6409.9|9
1616613610000|2021-03-24 19:20:10|6412.2|6409.4|6412.3|6409.5|6412.8|6410|6412.2|6409.4|1
1616613620000|2021-03-24 19:20:20|6412.2|6409.4|6412.7|6409.9|6413.2|6410.4|6412.1|6409|28
1616613630000|2021-03-24 19:20:30|6412.2|6409.4|6412.7|6409.9|6412.7|6409.9|6412.2|6409.4|0
1616613640000|2021-03-24 19:20:40|6412.3|6409.5|6411.7|6408.9|6412.7|6409.9|6411.3|6408.5|5
1616613650000|2021-03-24 19:20:50|6411.8|6409|6411.7|6408.9|6411.8|6409|6411.7|6408.9|2
1616613660000|2021-03-24 19:21:00|6411.2|6408.4|6410.2|6407.4|6411.2|6408.4|6410.1|6407.3|2
1616613670000|2021-03-24 19:21:10|6409.7|6406.9|6410.1|6407.3|6410.1|6407.3|6408.1|6405.3|15
1616613680000|2021-03-24 19:21:20|6409.2|6406.4|6409.1|6406.3|6409.7|6406.9|6409.1|6406.3|0
1616613690000|2021-03-24 19:21:30|6409.2|6406.4|6410.2|6407.4|6410.7|6407.9|6409.1|6406.3|11
1616613700000|2021-03-24 19:21:40|6410.3|6407.5|6410.1|6407.3|6411|6408.2|6410.1|6407.3|2
1616613710000|2021-03-24 19:21:50|6409.8|6407|6410.2|6407.4|6410.7|6407.9|6409.7|6406.9|1
1616613720000|2021-03-24 19:22:00|6410.3|6407.5|6409.7|6406.9|6411.1|6408.3|6409.6|6406.8|17
1616613730000|2021-03-24 19:22:10|6411.1|6408.3|6411.1|6408.3|6411.1|6408.3|6411.1|6408.3|1
1616613740000|2021-03-24 19:22:20|6410.9|6408.1|6412.7|6409.9|6412.7|6409.9|6410.9|6408.1|0
1616613750000|2021-03-24 19:22:30|6412.1|6409.3|6411.7|6408.9|6412.1|6409.3|6411.2|6408.4|0
1616613760000|2021-03-24 19:22:40|6411.8|6409|6411.3|6408.5|6411.8|6409|6411.2|6408.4|0
1616613770000|2021-03-24 19:22:50|6412.3|6409.5|6413.1|6410.3|6413.2|6410.4|6412.2|6409.4|0
1616613780000|2021-03-24 19:23:00|6412.7|6409.9|6412.3|6409.5|6412.7|6409.9|6411.9|6409.1|1
1616613790000|2021-03-24 19:23:10|6413.2|6410.4|6414.3|6411.5|6414.3|6411.5|6413.2|6410.4|3
1616613800000|2021-03-24 19:23:20|6414.8|6412|6414.8|6412|6414.8|6412|6414.8|6412|7
1616613810000|2021-03-24 19:23:30|6415.2|6412.4|6415.2|6412.4|6415.2|6412.4|6415.2|6412.4|0
1616613820000|2021-03-24 19:23:40|6414.2|6411.4|6413.3|6410.5|6414.2|6411.4|6413.3|6410.5|3
1616613830000|2021-03-24 19:23:50|6413.2|6410.4|6413.7|6410.9|6413.8|6411|6413.2|6410.4|0
1616613840000|2021-03-24 19:24:00|6413.3|6410.5|6413.2|6410.4|6413.3|6410.5|6412.3|6409.5|0
1616613850000|2021-03-24 19:24:10|6413.3|6410.5|6412.8|6410|6413.3|6410.5|6412.3|6409.5|0
1616613860000|2021-03-24 19:24:20|6412.3|6409.5|6413.2|6410.4|6413.2|6410.4|6412.3|6409.5|0
1616613870000|2021-03-24 19:24:30|6413.3|6410.5|6413.3|6410.5|6413.3|6410.5|6413.3|6410.5|1
1616613880000|2021-03-24 19:24:40|6413.4|6410.6|6413.3|6410.5|6413.8|6411|6413.3|6410.5|0
1616613890000|2021-03-24 19:24:50|6413.2|6410.4|6413.2|6410.4|6413.3|6410.5|6413.2|6410.4|1
1616613900000|2021-03-24 19:25:00|6413.3|6410.5|6411.1|6408.3|6413.3|6410.5|6411.1|6408.3|1
1616613910000|2021-03-24 19:25:10|6410.6|6407.8|6410.7|6407.9|6411.7|6408.9|6410.6|6407.8|7
1616613920000|2021-03-24 19:25:20|6410.2|6407.4|6410.3|6407.5|6410.3|6407.5|6409.3|6406.5|1
1616613930000|2021-03-24 19:25:30|6410.2|6407.4|6410.2|6407.4|6410.3|6407.5|6410.2|6407.4|6
1616613940000|2021-03-24 19:25:40|6410.3|6407.5|6411.7|6408.9|6411.8|6409|6410.2|6407.4|23
1616613950000|2021-03-24 19:25:50|6409.6|6406.8|6408.2|6405.4|6409.6|6406.8|6407.6|6404.8|38
1616613960000|2021-03-24 19:26:00|6408.3|6405.5|6405.1|6402.3|6408.8|6406|6404.6|6401.8|47
1616613970000|2021-03-24 19:26:10|6404.6|6401.8|6404.8|6402|6404.9|6402.1|6404.6|6401.8|7
1616613980000|2021-03-24 19:26:20|6405.3|6402.5|6405.3|6402.5|6405.6|6402.8|6405.2|6402.4|2
1616613990000|2021-03-24 19:26:30|6405.2|6402.4|6404.7|6401.9|6405.2|6402.4|6404.6|6401.8|8
1616614000000|2021-03-24 19:26:40|6404.6|6401.8|6404.6|6401.8|6404.7|6401.9|6404.6|6401.8|0
1616614010000|2021-03-24 19:26:50|6404.7|6401.9|6404.6|6401.8|6404.7|6401.9|6404.6|6401.8|1
1616614020000|2021-03-24 19:27:00|6404.7|6401.9|6404.6|6401.8|6404.7|6401.9|6404.6|6401.8|54
1616614030000|2021-03-24 19:27:10|6405|6402.2|6405.7|6402.9|6406.2|6403.4|6405|6402.2|64
1616614040000|2021-03-24 19:27:20|6405.8|6403|6406.2|6403.4|6406.7|6403.9|6405.8|6403|0
1616614050000|2021-03-24 19:27:30|6405.7|6402.9|6404.7|6401.9|6405.7|6402.9|6404.7|6401.9|2
1616614060000|2021-03-24 19:27:40|6405.2|6402.4|6404.6|6401.8|6405.2|6402.4|6404.6|6401.8|10
1616614070000|2021-03-24 19:27:50|6404.7|6401.9|6405.6|6402.8|6405.7|6402.9|6404.7|6401.9|2
1616614080000|2021-03-24 19:28:00|6406.6|6403.8|6407.1|6404.3|6407.7|6404.9|6406.6|6403.8|3
1616614090000|2021-03-24 19:28:10|6407.2|6404.4|6405.6|6402.8|6407.2|6404.4|6405.6|6402.8|1
1616614100000|2021-03-24 19:28:20|6404.6|6401.8|6404.7|6401.9|6404.7|6401.9|6404.6|6401.8|1
1616614110000|2021-03-24 19:28:30|6405.1|6402.3|6405.7|6402.9|6405.8|6403|6405.1|6402.3|1
1616614120000|2021-03-24 19:28:40|6405.6|6402.8|6405.8|6403|6405.8|6403|6405.6|6402.8|6
1616614130000|2021-03-24 19:28:50|6406.3|6403.5|6406.7|6403.9|6406.7|6403.9|6406.3|6403.5|0
1616614140000|2021-03-24 19:29:00|6406.3|6403.5|6407.1|6404.3|6408.3|6405.5|6406.3|6403.5|10
1616614150000|2021-03-24 19:29:10|6406.6|6403.8|6407.9|6405.1|6407.9|6405.1|6406.6|6403.8|1
1616614160000|2021-03-24 19:29:20|6408.5|6405.7|6408.7|6405.9|6408.8|6406|6408.1|6405.3|1
1616614170000|2021-03-24 19:29:30|6409.1|6406.3|6408.6|6405.8|6409.6|6406.8|6408.2|6405.4|13
1616614180000|2021-03-24 19:29:40|6408|6405.2|6407.6|6404.8|6408|6405.2|6407.6|6404.8|5
1616614190000|2021-03-24 19:29:50|6407.2|6404.4|6408.6|6405.8|6408.7|6405.9|6407.2|6404.4|21
1616614200000|2021-03-24 19:30:00|6408.7|6405.9|6408.8|6406|6409.2|6406.4|6408.7|6405.9|1
1616614210000|2021-03-24 19:30:10|6409.2|6406.4|6408.8|6406|6409.2|6406.4|6408.7|6405.9|1
1616614220000|2021-03-24 19:30:20|6408.7|6405.9|6410.1|6407.3|6410.8|6408|6408.7|6405.9|8
1616614230000|2021-03-24 19:30:30|6409.6|6406.8|6410.2|6407.4|6410.2|6407.4|6409.6|6406.8|3
1616614240000|2021-03-24 19:30:40|6410.7|6407.9|6410.7|6407.9|6410.7|6407.9|6410.7|6407.9|0
1616614250000|2021-03-24 19:30:50|6410.3|6407.5|6409.7|6406.9|6410.3|6407.5|6409.2|6406.4|9
1616614260000|2021-03-24 19:31:00|6409.6|6406.8|6409.7|6406.9|6409.7|6406.9|6409.6|6406.8|0
1616614270000|2021-03-24 19:31:10|6409.6|6406.8|6413.7|6410.9|6413.7|6410.9|6409.6|6406.8|13
1616614280000|2021-03-24 19:31:20|6413.2|6410.4|6411.7|6408.9|6413.7|6410.9|6411.7|6408.9|4
1616614290000|2021-03-24 19:31:30|6411.8|6409|6411.7|6408.9|6412.2|6409.4|6411.6|6408.8|1
1616614300000|2021-03-24 19:31:40|6411.6|6408.8|6410.2|6407.4|6411.6|6408.8|6409.6|6406.8|1
1616614310000|2021-03-24 19:31:50|6410.1|6407.3|6409.7|6406.9|6410.1|6407.3|6409.6|6406.8|0
1616614320000|2021-03-24 19:32:00|6410.1|6407.3|6408.6|6405.8|6410.1|6407.3|6408.6|6405.8|4
1616614330000|2021-03-24 19:32:10|6408.7|6405.9|6409.1|6406.3|6410.1|6407.3|6408.6|6405.8|4
1616614340000|2021-03-24 19:32:20|6409.8|6407|6409.1|6406.3|6409.8|6407|6408.6|6405.8|8
1616614350000|2021-03-24 19:32:30|6409.3|6406.5|6410.3|6407.5|6410.3|6407.5|6409.3|6406.5|0
1616614360000|2021-03-24 19:32:40|6411|6408.2|6410.1|6407.3|6411|6408.2|6409.7|6406.9|1
1616614370000|2021-03-24 19:32:50|6409.6|6406.8|6410.2|6407.4|6410.8|6407.4|6409.6|6406.8|1
1616614380000|2021-03-24 19:33:00|6410.1|6407.3|6409.5|6406.7|6410.7|6407.9|6409.5|6406.7|0
1616614390000|2021-03-24 19:33:10|6408.2|6405.4|6409.1|6406.3|6409.2|6406.4|6408.2|6405.4|11
1616614400000|2021-03-24 19:33:20|6409.2|6406.4|6408.3|6405.5|6409.2|6406.4|6408.3|6405.5|0
1616614410000|2021-03-24 19:33:30|6408.2|6405.4|6408.7|6405.9|6408.7|6405.9|6408.2|6405.4|1
1616614420000|2021-03-24 19:33:40|6408.6|6405.8|6409.2|6406.4|6409.2|6406.4|6408.3|6405.5|8
1616614430000|2021-03-24 19:33:50|6409.1|6406.3|6409.2|6406.4|6409.2|6406.4|6408.6|6405.8|2
1616614440000|2021-03-24 19:34:00|6409.7|6406.9|6408.6|6405.8|6409.7|6406.9|6408.6|6405.8|0
1616614450000|2021-03-24 19:34:10|6409.1|6406.3|6409.1|6406.3|6409.2|6406.4|6409.1|6406.3|0
1616614460000|2021-03-24 19:34:20|6408.8|6406|6408.7|6405.9|6408.8|6406|6408.7|6405.9|0
1616614470000|2021-03-24 19:34:30|6408.8|6406|6408.2|6405.4|6408.8|6406|6408.2|6405.4|8
1616614480000|2021-03-24 19:34:40|6407.8|6405|6408.2|6405.4|6408.7|6405.9|6407.8|6405|3
1616614490000|2021-03-24 19:34:50|6408.3|6405.5|6408.2|6405.4|6408.3|6405.5|6408.2|6405.4|1
1616614500000|2021-03-24 19:35:00|6408.3|6405.5|6408.7|6405.9|6409.8|6407|6408.3|6405.5|7
1616614510000|2021-03-24 19:35:10|6408.2|6405.4|6407.2|6404.4|6408.2|6405.4|6407.2|6404.4|3
1616614520000|2021-03-24 19:35:20|6407.7|6404.9|6407.2|6404.4|6407.8|6405|6407.2|6404.4|3
1616614530000|2021-03-24 19:35:30|6407.3|6404.5|6407.2|6404.4|6407.3|6404.5|6407.2|6404.4|0
1616614540000|2021-03-24 19:35:40|6406.8|6404|6407.7|6404.9|6407.8|6405|6406.8|6404|10
1616614550000|2021-03-24 19:35:50|6407.2|6404.4|6403.3|6400.5|6407.2|6404.4|6402.7|6399.9|56
1616614560000|2021-03-24 19:36:00|6403.8|6401|6403.7|6400.9|6404.2|6401.4|6403.7|6400.9|14
1616614570000|2021-03-24 19:36:10|6404.1|6401.3|6404.2|6401.4|6404.2|6401.4|6404.1|6401.3|28
1616614580000|2021-03-24 19:36:20|6403.8|6401|6404.3|6401.5|6404.8|6402|6403.7|6400.9|6
1616614590000|2021-03-24 19:36:30|6404.8|6402|6404.8|6402|6404.8|6402|6404.7|6401.9|3
1616614600000|2021-03-24 19:36:40|6404.2|6401.4|6403.7|6400.9|6404.3|6401.5|6403.7|6400.9|0
1616614610000|2021-03-24 19:36:50|6404.1|6401.3|6403.7|6400.9|6404.3|6401.5|6403.7|6400.9|8
1616614620000|2021-03-24 19:37:00|6403.3|6400.5|6405.8|6403|6405.8|6403|6403.3|6400.5|5
1616614630000|2021-03-24 19:37:10|6406.3|6403.5|6402.7|6399.9|6406.3|6403.5|6402.7|6399.9|47
1616614640000|2021-03-24 19:37:20|6403.1|6400.3|6403.3|6400.5|6403.3|6400.5|6403.1|6400.3|2
1616614650000|2021-03-24 19:37:30|6403|6400.2|6402.2|6399.4|6403.2|6400.4|6402.2|6399.4|61
1616614660000|2021-03-24 19:37:40|6402.3|6399.5|6398.7|6395.9|6403.7|6400.9|6398.2|6395.4|26
1616614670000|2021-03-24 19:37:50|6398.2|6395.4|6398.7|6395.9|6398.7|6395.9|6397.6|6394.8|15
1616614680000|2021-03-24 19:38:00|6398.1|6395.3|6397.7|6394.9|6398.2|6395.4|6397.6|6394.8|3
1616614690000|2021-03-24 19:38:10|6397.8|6395|6398.2|6395.4|6398.7|6395.9|6397.8|6395|30
1616614700000|2021-03-24 19:38:20|6398.3|6395.5|6398.2|6395.4|6398.7|6395.9|6398.1|6395.3|31
1616614710000|2021-03-24 19:38:30|6397.7|6394.9|6397.1|6394.3|6397.7|6394.9|6397.1|6394.3|16
1616614720000|2021-03-24 19:38:40|6397|6394.2|6393.6|6390.8|6397|6394.2|6393.6|6390.8|8
1616614730000|2021-03-24 19:38:50|6392.6|6389.8|6394.3|6391.5|6394.3|6391.5|6392.6|6389.8|8
1616614740000|2021-03-24 19:39:00|6395.1|6392.3|6393.1|6390.3|6395.1|6392.3|6393|6390.2|13
1616614750000|2021-03-24 19:39:10|6393.2|6390.4|6393.1|6390.3|6393.7|6390.9|6393.1|6390.3|1
1616614760000|2021-03-24 19:39:20|6393.2|6390.4|6392.1|6389.3|6393.2|6390.4|6392.1|6389.3|3
1616614770000|2021-03-24 19:39:30|6392.2|6389.4|6391.5|6388.7|6392.2|6389.4|6391.5|6388.7|4
1616614780000|2021-03-24 19:39:40|6391.6|6388.8|6391.6|6388.8|6391.6|6388.8|6391.6|6388.8|0
1616614790000|2021-03-24 19:39:50|6392|6389.2|6392.1|6389.3|6392.5|6389.7|6392|6389.2|5
1616614800000|2021-03-24 19:40:00|6392.2|6389.4|6391.2|6388.4|6392.2|6389.4|6390.5|6387.7|7
1616614810000|2021-03-24 19:40:10|6391.1|6388.3|6391.2|6388.4|6391.2|6388.4|6391.1|6388.3|0
1616614820000|2021-03-24 19:40:20|6392.5|6389.7|6392.5|6389.7|6392.6|6389.8|6392.5|6389.7|4
1616614830000|2021-03-24 19:40:30|6392.6|6389.8|6392.5|6389.7|6392.6|6389.8|6392.5|6389.7|0
1616614840000|2021-03-24 19:40:40|6392.6|6389.8|6393.1|6390.3|6393.6|6390.8|6392.6|6389.8|7
1616614850000|2021-03-24 19:40:50|6393.6|6390.8|6394.6|6391.8|6394.6|6391.8|6393.6|6390.8|0
1616614860000|2021-03-24 19:41:00|6394.7|6391.9|6392.6|6389.8|6394.7|6391.9|6392.5|6389.7|55
1616614870000|2021-03-24 19:41:10|6392|6389.2|6393|6390.2|6393|6390.2|6391.6|6388.8|4
1616614880000|2021-03-24 19:41:20|6392.7|6389.9|6391.5|6388.7|6392.7|6389.9|6391.5|6388.7|20
1616614890000|2021-03-24 19:41:30|||||||||18
1616614900000|2021-03-24 19:41:40|6392.3|6389.5|6393|6390.2|6393|6390.2|6392.3|6389.5|1
1616614910000|2021-03-24 19:41:50|6392|6389.2|6393|6390.2|6393.5|6390.7|6392|6389.2|0
1616614920000|2021-03-24 19:42:00|6392.5|6389.7|6394|6391.2|6394|6391.2|6392.5|6389.7|2
1616614930000|2021-03-24 19:42:10|6394.2|6391.4|6394.1|6391.3|6395.5|6392.7|6394|6391.2|11
1616614940000|2021-03-24 19:42:20|6394.5|6391.7|6394.5|6391.7|6394.5|6391.7|6394.5|6391.7|16
1616614950000|2021-03-24 19:42:30|6395.5|6392.7|6395.5|6392.7|6395.6|6392.8|6395.5|6392.7|5
1616614960000|2021-03-24 19:42:40|||||||||2
1616614980000|2021-03-24 19:43:00|6395|6392.2|6396|6393.2|6397|6394.2|6395|6392.2|8
1616614990000|2021-03-24 19:43:10|6395|6392.2|6394|6391.2|6395|6392.2|6394|6391.2|1
1616615000000|2021-03-24 19:43:20|6394.5|6391.7|6393.5|6390.7|6394.5|6391.7|6393|6390.2|16
1616615010000|2021-03-24 19:43:30|6393|6390.2|6391.5|6388.7|6393|6390.2|6391.5|6388.7|3
1616615020000|2021-03-24 19:43:40|6392|6389.2|6392|6389.2|6392|6389.2|6392|6389.2|0
1616615030000|2021-03-24 19:43:50|6392.5|6389.7|6392.5|6389.7|6392.5|6389.7|6392.5|6389.7|1
1616615040000|2021-03-24 19:44:00|||||||||1
1616615050000|2021-03-24 19:44:10|6393|6390.2|6392.4|6389.6|6393|6390.2|6392.4|6389.6|0
1616615060000|2021-03-24 19:44:20|6391.5|6388.7|6391.5|6388.7|6391.5|6388.7|6391.5|6388.7|0
1616615070000|2021-03-24 19:44:30|6391.6|6388.8|6392.5|6389.7|6392.5|6389.7|6391.6|6388.8|2
1616615080000|2021-03-24 19:44:40|6394|6391.2|6394|6391.2|6394|6391.2|6394|6391.2|15
1616615090000|2021-03-24 19:44:50|6393.5|6390.7|6393.5|6390.7|6393.5|6390.7|6393|6390.2|0
1616615100000|2021-03-24 19:45:00|6393|6390.2|6392|6389.2|6393.1|6390.3|6392|6389.2|3
1616615110000|2021-03-24 19:45:10|6391.5|6388.7|6391.5|6388.7|6391.5|6388.7|6389.5|6386.7|60
1616615120000|2021-03-24 19:45:20|6391.7|6388.9|6393|6390.2|6393.5|6390.7|6391.7|6388.9|10
1616615130000|2021-03-24 19:45:30|6392.5|6389.7|6392|6389.2|6392.5|6389.7|6392|6389.2|1
1616615140000|2021-03-24 19:45:40|6391.9|6389.1|6392.3|6389.5|6392.3|6389.5|6390.5|6387.7|26
1616615150000|2021-03-24 19:45:50|6391.4|6388.6|6391.5|6388.7|6391.5|6388.7|6391.4|6388.6|1
1616615160000|2021-03-24 19:46:00|6392.3|6389.5|6391.9|6389.1|6392.4|6389.6|6390.5|6387.7|3
1616615170000|2021-03-24 19:46:10|6392.3|6389.5|6391.5|6388.7|6392.4|6389.6|6391.3|6388.5|1
1616615190000|2021-03-24 19:46:30|6392.4|6389.6|6394.4|6391.6|6394.4|6391.6|6392.4|6389.6|5
1616615200000|2021-03-24 19:46:40|6394.5|6391.7|6393.4|6390.6|6394.8|6392|6393.4|6390.6|0
1616615210000|2021-03-24 19:46:50|6393.3|6390.5|6393.4|6390.6|6393.5|6390.7|6392.5|6389.7|0
1616615220000|2021-03-24 19:47:00|6393.5|6390.7|6393.9|6391.1|6393.9|6391.1|6392.9|6390.1|5
1616615230000|2021-03-24 19:47:10|6393.8|6391|6393.9|6391.1|6393.9|6391.1|6393.5|6390.7|0
1616615240000|2021-03-24 19:47:20|6394|6391.2|6394|6391.2|6394|6391.2|6393.9|6391.1|2
1616615250000|2021-03-24 19:47:30|6394.9|6392.1|6394.5|6391.7|6394.9|6392.1|6394.4|6391.6|0
1616615270000|2021-03-24 19:47:50|6395|6392.2|6394.9|6392.1|6395|6392.2|6394.9|6392.1|0
1616615280000|2021-03-24 19:48:00|6395|6392.2|6395|6392.2|6395|6392.2|6395|6392.2|1
1616615290000|2021-03-24 19:48:10|6395.4|6392.6|6395.9|6393.1|6396|6393.2|6394.9|6392.1|4
1616615300000|2021-03-24 19:48:20|6396.4|6393.6|6396.4|6393.6|6396.4|6393.6|6396.3|6393.5|6
1616615310000|2021-03-24 19:48:30|6396.5|6393.7|6396.9|6394.1|6396.9|6394.1|6396.5|6393.7|13
1616615320000|2021-03-24 19:48:40|6397|6394.2|6396.3|6393.5|6397.4|6394.6|6396.3|6393.5|14
1616615330000|2021-03-24 19:48:50|6396.4|6393.6|6394.9|6392.1|6396.4|6393.6|6394.9|6392.1|2
1616615340000|2021-03-24 19:49:00|6395|6392.2|6395|6392.2|6395.3|6392.5|6394.8|6392|1
1616615350000|2021-03-24 19:49:10|6394.4|6391.6|6393.5|6390.7|6394.4|6391.6|6393.4|6390.6|4
1616615360000|2021-03-24 19:49:20|6393.8|6391|6393|6390.2|6393.8|6391|6392.9|6390.1|4
1616615370000|2021-03-24 19:49:30|6393.4|6390.6|6392.4|6389.6|6393.4|6390.6|6391.8|6389|1
1616615380000|2021-03-24 19:49:40|6392.5|6389.7|6392|6389.2|6392.5|6389.7|6392|6389.2|0
1616615390000|2021-03-24 19:49:50|6392.5|6389.7|6392.8|6390|6392.8|6390|6392.5|6389.7|0
1616615400000|2021-03-24 19:50:00|6392.4|6389.6|6391.8|6389|6392.4|6389.6|6391.4|6388.6|0
1616615410000|2021-03-24 19:50:10|6391.5|6388.7|6391.8|6389|6392.4|6389.6|6391.5|6388.7|2
1616615420000|2021-03-24 19:50:20|6391.9|6389.1|6391.4|6388.6|6391.9|6389.1|6391.4|6388.6|0
1616615430000|2021-03-24 19:50:30|6391.5|6388.7|6393.3|6390.5|6393.3|6390.5|6391.5|6388.7|15
1616615440000|2021-03-24 19:50:40|6392.8|6390|6392.9|6390.1|6392.9|6390.1|6392.4|6389.6|0
1616615450000|2021-03-24 19:50:50|6392.8|6390|6391.3|6388.5|6392.8|6390|6391.3|6388.5|0
1616615460000|2021-03-24 19:51:00|6391.4|6388.6|6392.9|6390.1|6392.9|6390.1|6391.3|6388.5|7
1616615470000|2021-03-24 19:51:10|6392.4|6389.6|6394.3|6391.5|6394.3|6391.5|6392.4|6389.6|10
1616615480000|2021-03-24 19:51:20|6394.4|6391.6|6393.9|6391.1|6394.4|6391.6|6393.8|6391|0
1616615490000|2021-03-24 19:51:30|6393.8|6391|6393.7|6390.9|6393.8|6391|6392.9|6390.1|2
1616615500000|2021-03-24 19:51:40|6393.3|6390.5|6392.9|6390.1|6393.5|6390.7|6392.9|6390.1|3
1616615510000|2021-03-24 19:51:50|6392.8|6390|6393.5|6390.7|6393.5|6390.7|6392.5|6389.7|4
1616615520000|2021-03-24 19:52:00|6393.4|6390.6|6393.4|6390.6|6393.5|6390.7|6392.8|6390|5
1616615530000|2021-03-24 19:52:10|6393.5|6390.7|6394.3|6391.5|6394.4|6391.6|6393.5|6390.7|2
1616615540000|2021-03-24 19:52:20|6393.9|6391.1|6394.4|6391.6|6394.4|6391.6|6393.4|6390.6|2
1616615550000|2021-03-24 19:52:30|6393.9|6391.1|6394|6391.2|6394|6391.2|6393.9|6391.1|0
1616615560000|2021-03-24 19:52:40|6394.4|6391.6|6395.5|6392.7|6395.5|6392.7|6394.3|6391.5|2
1616615570000|2021-03-24 19:52:50|6395.4|6392.6|6396|6393.2|6396|6393.2|6395.4|6392.6|2
1616615580000|2021-03-24 19:53:00|6396.4|6393.6|6396.3|6393.5|6397.4|6394.6|6396.3|6393.5|6
1616615590000|2021-03-24 19:53:10|6395.5|6392.7|6395.4|6392.6|6395.5|6392.7|6395.3|6392.5|2
1616615610000|2021-03-24 19:53:30|6395.3|6392.5|6395.4|6392.6|6395.4|6392.6|6395.3|6392.5|0
1616615640000|2021-03-24 19:54:00|6395.3|6392.5|6395.4|6392.6|6395.4|6392.6|6395.3|6392.5|2
1616615650000|2021-03-24 19:54:10|6395.3|6392.5|6394.9|6392.1|6395.3|6392.5|6393.9|6391.1|5
1616615660000|2021-03-24 19:54:20|6395|6392.2|6394.9|6392.1|6395.9|6393.1|6394.9|6392.1|5
1616615670000|2021-03-24 19:54:30|6394.5|6391.7|6394|6391.2|6394.5|6391.7|6393.9|6391.1|0
1616615680000|2021-03-24 19:54:40|6393.9|6391.1|6394|6391.2|6394|6391.2|6393.9|6391.1|1
1616615690000|2021-03-24 19:54:50|6393.9|6391.1|6394|6391.2|6394|6391.2|6393.9|6391.1|0
1616615700000|2021-03-24 19:55:00|6393.9|6391.1|6393.9|6391.1|6393.9|6391.1|6392.8|6390|9
1616615710000|2021-03-24 19:55:10|||||||||3
1616615720000|2021-03-24 19:55:20|6393.3|6390.5|6392.4|6389.6|6393.3|6390.5|6392.4|6389.6|8
1616615730000|2021-03-24 19:55:30|6392.8|6390|6391.8|6389|6392.8|6390|6391.3|6388.5|8
1616615740000|2021-03-24 19:55:40|6391.9|6389.1|6391.4|6388.6|6391.9|6389.1|6391.3|6388.5|64
1616615750000|2021-03-24 19:55:50|6391.3|6388.5|6391.3|6388.5|6391.4|6388.6|6391.3|6388.5|7
1616615760000|2021-03-24 19:56:00|||||||||1
1616615770000|2021-03-24 19:56:10|6391.4|6388.6|6391.4|6388.6|6391.4|6388.6|6391.4|6388.6|7
1616615780000|2021-03-24 19:56:20|6391.3|6388.5|6392.9|6390.1|6392.9|6390.1|6391.3|6388.5|1
1616615790000|2021-03-24 19:56:30|6392.8|6390|6391.9|6389.1|6392.9|6390.1|6391.8|6389|7
1616615800000|2021-03-24 19:56:40|6391.8|6389|6391.3|6388.5|6391.9|6389.1|6391.3|6388.5|1
1616615810000|2021-03-24 19:56:50|||||||||4
1616615820000|2021-03-24 19:57:00|6391.4|6388.6|6392|6389.2|6393|6390.2|6391.3|6388.5|163
1616615830000|2021-03-24 19:57:10|||||||||2
1616615840000|2021-03-24 19:57:20|6392.5|6389.7|6392.5|6389.7|6392.5|6389.7|6392|6389.2|3
1616615850000|2021-03-24 19:57:30|6392|6389.2|6392.5|6389.7|6392.5|6389.7|6392|6389.2|0
1616615860000|2021-03-24 19:57:40|6392|6389.2|6393|6390.2|6393|6390.2|6392|6389.2|13
1616615870000|2021-03-24 19:57:50|6393.1|6390.3|6393|6390.2|6393.1|6390.3|6392.5|6389.7|31
1616615880000|2021-03-24 19:58:00|6392.5|6389.7|6392|6389.2|6393|6390.2|6392|6389.2|1
1616615890000|2021-03-24 19:58:10|6392.5|6389.7|6393.5|6390.7|6393.5|6390.7|6391.5|6388.7|28
1616615900000|2021-03-24 19:58:20|6392.6|6389.8|6393|6390.2|6393|6390.2|6392|6389.2|4
1616615910000|2021-03-24 19:58:30|6393.9|6391.1|6393|6390.2|6394|6391.2|6393|6390.2|7
1616615920000|2021-03-24 19:58:40|6393.5|6390.7|6393.5|6390.7|6393.5|6390.7|6393.5|6390.7|0
1616615930000|2021-03-24 19:58:50|||||||||3
1616615940000|2021-03-24 19:59:00|6393.6|6390.8|6393.5|6390.7|6393.6|6390.8|6393.5|6390.7|1
1616615950000|2021-03-24 19:59:10|6393.6|6390.8|6393.5|6390.7|6394|6391.2|6393.5|6390.7|1
1616615970000|2021-03-24 19:59:30|6393.8|6391|6393.6|6390.8|6395|6392.2|6393.6|6390.8|16
1616615980000|2021-03-24 19:59:40|6393.4|6390.6|6393.6|6390.8|6393.6|6390.8|6393|6390.2|2
1616615990000|2021-03-24 19:59:50|6393.1|6390.3|6392.5|6389.7|6393.1|6390.3|6392.1|6389.3|4
1616616000000|2021-03-24 20:00:00|6392.1|6389.3|6392.6|6389.8|6393.1|6390.3|6392.1|6389.3|10
1616616010000|2021-03-24 20:00:10|6393.1|6390.3|6393.5|6390.7|6393.5|6390.7|6393.1|6390.3|0
1616616030000|2021-03-24 20:00:30|6392.7|6389.9|6393|6390.2|6393|6390.2|6392|6389.2|7
1616616040000|2021-03-24 20:00:40|6393.5|6390.7|6393.5|6390.7|6393.5|6390.7|6393.5|6390.7|0
1616616050000|2021-03-24 20:00:50|6393|6390.2|6394.5|6391.7|6394.6|6391.8|6393|6390.2|7
1616616060000|2021-03-24 20:01:00|6394.1|6391.3|6394.6|6391.8|6395|6392.2|6394.1|6391.3|1
1616616070000|2021-03-24 20:01:10|6395|6392.2|6395|6392.2|6395|6392.2|6395|6392.2|1
1616616080000|2021-03-24 20:01:20|6394.6|6391.8|6394.5|6391.7|6394.6|6391.8|6394.5|6391.7|1
1616616100000|2021-03-24 20:01:40|6394.6|6391.8|6394.5|6391.7|6394.6|6391.8|6394.5|6391.7|0
1616616110000|2021-03-24 20:01:50|6394.6|6391.8|6394.5|6391.7|6394.6|6391.8|6394.5|6391.7|10
1616616120000|2021-03-24 20:02:00|6394.6|6391.8|6394.6|6391.8|6395|6392.2|6394.5|6391.7|3
1616616130000|2021-03-24 20:02:10|6395|6392.2|6395|6392.2|6395|6392.2|6395|6392.2|0
1616616140000|2021-03-24 20:02:20|6395.6|6392.8|6395.6|6392.8|6395.6|6392.8|6395.6|6392.8|10
1616616150000|2021-03-24 20:02:30|6395.5|6392.7|6394|6391.2|6395.5|6392.7|6394|6391.2|6
1616616160000|2021-03-24 20:02:40|6394.1|6391.3|6393.1|6390.3|6394.7|6391.9|6393.1|6390.3|71
1616616170000|2021-03-24 20:02:50|6393|6390.2|6393|6390.2|6395|6392.2|6393|6390.2|21
1616616180000|2021-03-24 20:03:00|6393.1|6390.3|6393.1|6390.3|6394.6|6391.8|6393|6390.2|22
1616616190000|2021-03-24 20:03:10|6393|6390.2|6393.1|6390.3|6394|6391.2|6393|6390.2|33
1616616200000|2021-03-24 20:03:20|6393|6390.2|6393.1|6390.3|6393.1|6390.3|6393|6390.2|15
1616616210000|2021-03-24 20:03:30|6393|6390.2|6393|6390.2|6393.1|6390.3|6393|6390.2|0
1616616220000|2021-03-24 20:03:40|6394.5|6391.7|6395|6392.2|6395.1|6392.3|6394.5|6391.7|2
1616616230000|2021-03-24 20:03:50|6395.1|6392.3|6398|6395.2|6398|6395.2|6395|6392.2|21
1616616240000|2021-03-24 20:04:00|6398.1|6395.3|6397.5|6394.7|6398.1|6395.3|6397|6394.2|7
1616616250000|2021-03-24 20:04:10|6397.2|6394.4|6395|6392.2|6397.2|6394.4|6395|6392.2|28
1616616260000|2021-03-24 20:04:20|||||||||1
1616616270000|2021-03-24 20:04:30|6394|6391.2|6393|6390.2|6394|6391.2|6393|6390.2|6
1616616280000|2021-03-24 20:04:40|6393.1|6390.3|6393.5|6390.7|6393.5|6390.7|6393.1|6390.3|2
1616616290000|2021-03-24 20:04:50|6393.1|6390.3|6391.5|6388.7|6393.1|6390.3|6391.5|6388.7|12
1616616300000|2021-03-24 20:05:00|6391.6|6388.8|6392|6389.2|6392.1|6389.3|6391.6|6388.8|4
1616616310000|2021-03-24 20:05:10|6392.5|6389.7|6392.5|6389.7|6392.5|6389.7|6392.5|6389.7|1
1616616320000|2021-03-24 20:05:20|6392|6389.2|6392.1|6389.3|6392.1|6389.3|6392|6389.2|0
1616616330000|2021-03-24 20:05:30|6392.6|6389.8|6392.1|6389.3|6392.6|6389.8|6392|6389.2|1
1616616340000|2021-03-24 20:05:40|6392.5|6389.7|6392.5|6389.7|6392.5|6389.7|6392.5|6389.7|0
1616616350000|2021-03-24 20:05:50|6392.7|6389.9|6393.6|6390.8|6393.6|6390.8|6392.7|6389.9|0
1616616360000|2021-03-24 20:06:00|6393.5|6390.7|6393.5|6390.7|6393.5|6390.7|6393.5|6390.7|1
1616616370000|2021-03-24 20:06:10|6393.1|6390.3|6393.1|6390.3|6393.1|6390.3|6393.1|6390.3|0
1616616380000|2021-03-24 20:06:20|6393|6390.2|6392.7|6389.9|6395.1|6392.3|6392.7|6389.9|29
1616616390000|2021-03-24 20:06:30|6393.1|6390.3|6393.1|6390.3|6393.1|6390.3|6393.1|6390.3|0
1616616400000|2021-03-24 20:06:40|6393|6390.2|6393|6390.2|6393|6390.2|6393|6390.2|0
1616616410000|2021-03-24 20:06:50|6392.5|6389.7|6393.1|6390.3|6393.1|6390.3|6392|6389.2|2
1616616420000|2021-03-24 20:07:00|6393|6390.2|6393|6390.2|6393|6390.2|6393|6390.2|2
1616616430000|2021-03-24 20:07:10|6392.1|6389.3|6392.1|6389.3|6393.1|6390.3|6392.1|6389.3|3
1616616440000|2021-03-24 20:07:20|6392.3|6389.5|6393|6390.2|6393.1|6390.3|6392.3|6389.5|6
1616616450000|2021-03-24 20:07:30|6393.1|6390.3|6393.1|6390.3|6393.1|6390.3|6392.5|6389.7|0
1616616460000|2021-03-24 20:07:40|6393|6390.2|6393.1|6390.3|6393.1|6390.3|6392.5|6389.7|0
1616616470000|2021-03-24 20:07:50|6393|6390.2|6393.1|6390.3|6393.1|6390.3|6392.7|6389.9|1
1616616480000|2021-03-24 20:08:00|6393.7|6390.9|6394|6391.2|6394.1|6391.3|6393.7|6390.9|1
1616616500000|2021-03-24 20:08:20|6394.1|6391.3|6394.1|6391.3|6394.1|6391.3|6394.1|6391.3|0
1616616510000|2021-03-24 20:08:30|6396.1|6393.3|6397|6394.2|6397.1|6394.3|6396.1|6393.3|7
1616616520000|2021-03-24 20:08:40|6396.5|6393.7|6395.1|6392.3|6396.5|6393.7|6395.1|6392.3|5
1616616540000|2021-03-24 20:09:00|6396.5|6393.7|6397.1|6394.3|6397.6|6394.8|6396.5|6393.7|4
1616616550000|2021-03-24 20:09:10|6396.8|6394|6396.5|6393.7|6396.8|6394|6395|6392.2|0
1616616560000|2021-03-24 20:09:20|6397.1|6394.3|6396.5|6393.7|6397.1|6394.3|6396.5|6393.7|4
1616616570000|2021-03-24 20:09:30|6397|6394.2|6397.5|6394.7|6397.5|6394.7|6397|6394.2|1
1616616580000|2021-03-24 20:09:40|6397.6|6394.8|6397.5|6394.7|6397.6|6394.8|6397.5|6394.7|0
1616616590000|2021-03-24 20:09:50|6397.6|6394.8|6397.5|6394.7|6397.6|6394.8|6397.5|6394.7|0
1616616600000|2021-03-24 20:10:00|6397|6394.2|6397|6394.2|6397|6394.2|6397|6394.2|1
1616616610000|2021-03-24 20:10:10|6397.5|6394.7|6397|6394.2|6397.5|6394.7|6397|6394.2|0
1616616630000|2021-03-24 20:10:30|6396.5|6393.7|6396|6393.2|6396.5|6393.7|6395|6392.2|3
1616616650000|2021-03-24 20:10:50|6395.8|6393|6394.1|6391.3|6395.8|6393|6393|6390.2|14
1616616660000|2021-03-24 20:11:00|6394.2|6391.4|6395|6392.2|6395.1|6392.3|6394.2|6391.4|8
1616616670000|2021-03-24 20:11:10|6395.1|6392.3|6395|6392.2|6395.1|6392.3|6395|6392.2|0
1616616680000|2021-03-24 20:11:20|6395.2|6392.4|6396.1|6393.3|6396.1|6393.3|6395.2|6392.4|17
1616616710000|2021-03-24 20:11:50|6396|6393.2|6396|6393.2|6396|6393.2|6396|6393.2|1
1616616720000|2021-03-24 20:12:00|6396.1|6393.3|6396.1|6393.3|6396.1|6393.3|6396.1|6393.3|2
1616616740000|2021-03-24 20:12:20|6396|6393.2|6395|6392.2|6396|6393.2|6395|6392.2|12
1616616750000|2021-03-24 20:12:30|6395.5|6392.7|6395|6392.2|6395.5|6392.7|6395|6392.2|3
1616616760000|2021-03-24 20:12:40|6395.1|6392.3|6395.1|6392.3|6395.1|6392.3|6395|6392.2|0
1616616770000|2021-03-24 20:12:50|6395|6392.2|6395.1|6392.3|6395.1|6392.3|6395|6392.2|1
1616616780000|2021-03-24 20:13:00|6395.5|6392.7|6397.6|6394.8|6397.6|6394.8|6395.5|6392.7|6
1616616790000|2021-03-24 20:13:10|6397.5|6394.7|6397.5|6394.7|6397.5|6394.7|6397.5|6394.7|0
1616616810000|2021-03-24 20:13:30|||||||||2
1616616820000|2021-03-24 20:13:40|6397.1|6394.3|6397.5|6394.7|6397.5|6394.7|6397.1|6394.3|1
1616616830000|2021-03-24 20:13:50|6397.2|6394.4|6398.1|6395.3|6398.1|6395.3|6397.2|6394.4|1
1616616840000|2021-03-24 20:14:00|6398|6395.2|6398.1|6395.3|6399|6396.2|6397.1|6394.3|13
1616616860000|2021-03-24 20:14:20|6398|6395.2|6398|6395.2|6398|6395.2|6398|6395.2|0
1616616880000|2021-03-24 20:14:40|6398.1|6395.3|6397.6|6394.8|6398.7|6395.9|6397.6|6394.8|5
1616616890000|2021-03-24 20:14:50|6397|6394.2|6398.1|6395.3|6398.1|6395.3|6397|6394.2|2
1616616900000|2021-03-24 20:15:00|6397.5|6394.7|6399|6396.2|6399.5|6396.7|6397.5|6394.7|2
1616616910000|2021-03-24 20:15:10|6398.1|6395.3|6396.7|6393.9|6398.1|6395.3|6396.5|6393.7|0
1616616920000|2021-03-24 20:15:20|6397|6394.2|6396.5|6393.7|6397|6394.2|6396.5|6393.7|1
1616616930000|2021-03-24 20:15:30|6396|6393.2|6397|6394.2|6397|6394.2|6395.2|6392.4|1
1616616940000|2021-03-24 20:15:40|6396.1|6393.3|6396.1|6393.3|6396.1|6393.3|6396.1|6393.3|0
1616616960000|2021-03-24 20:16:00|||||||||11
1616616970000|2021-03-24 20:16:10|6397|6394.2|6397|6394.2|6397|6394.2|6397|6394.2|1
1616617000000|2021-03-24 20:16:40|||||||||1
1616617030000|2021-03-24 20:17:10|6397.5|6394.7|6397.5|6394.7|6397.5|6394.7|6397.5|6394.7|0
1616617050000|2021-03-24 20:17:30|||||||||2
1616617060000|2021-03-24 20:17:40|6398|6395.2|6398|6395.2|6398|6395.2|6398|6395.2|0
1616617070000|2021-03-24 20:17:50|6398.2|6395.4|6399.5|6396.7|6399.5|6396.7|6398.2|6395.4|0
1616617080000|2021-03-24 20:18:00|6398.6|6395.8|6398.6|6395.8|6398.6|6395.8|6398.6|6395.8|0
1616617090000|2021-03-24 20:18:10|6399.1|6396.3|6398|6395.2|6399.1|6396.3|6398|6395.2|1
1616617100000|2021-03-24 20:18:20|6398.1|6395.3|6399.1|6396.3|6399.1|6396.3|6398.1|6395.3|0
1616617120000|2021-03-24 20:18:40|6399|6396.2|6398.6|6395.8|6399|6396.2|6398.5|6395.7|0
1616617130000|2021-03-24 20:18:50|6398.7|6395.9|6398|6395.2|6399.1|6396.3|6398|6395.2|0
1616617160000|2021-03-24 20:19:20|6397.5|6394.7|6397|6394.2|6397.5|6394.7|6396.5|6393.7|35
1616617170000|2021-03-24 20:19:30|6396.5|6393.7|6396.5|6393.7|6396.5|6393.7|6396.5|6393.7|0
1616617180000|2021-03-24 20:19:40|6396.6|6393.8|6397.1|6394.3|6397.1|6394.3|6396.5|6393.7|1
1616617190000|2021-03-24 20:19:50|6397.5|6394.7|6397.5|6394.7|6397.5|6394.7|6397.5|6394.7|1
1616617200000|2021-03-24 20:20:00|6397.6|6394.8|6398.5|6395.7|6398.6|6395.8|6397.6|6394.8|1
1616617210000|2021-03-24 20:20:10|6398.4|6395.6|6397.9|6395.1|6398.4|6395.6|6397.9|6395.1|1
1616617220000|2021-03-24 20:20:20|6397|6394.2|6397|6394.2|6397|6394.2|6397|6394.2|1
1616617230000|2021-03-24 20:20:30|6397.1|6394.3|6397.5|6394.7|6397.5|6394.7|6397.1|6394.3|0
1616617240000|2021-03-24 20:20:40|6397|6394.2|6397.1|6394.3|6397.1|6394.3|6397|6394.2|0
1616617250000|2021-03-24 20:20:50|6397.6|6394.8|6398.1|6395.3|6398.1|6395.3|6397.6|6394.8|1
1616617280000|2021-03-24 20:21:20|6397.6|6394.8|6397.6|6394.8|6397.6|6394.8|6397.6|6394.8|1
1616617290000|2021-03-24 20:21:30|6398.1|6395.3|6398.1|6395.3|6398.1|6395.3|6397.6|6394.8|22
1616617300000|2021-03-24 20:21:40|6398.2|6395.4|6397.5|6394.7|6398.2|6395.4|6397.5|6394.7|2
1616617310000|2021-03-24 20:21:50|6397.6|6394.8|6398.5|6395.7|6399|6396.2|6397.5|6394.7|3
1616617320000|2021-03-24 20:22:00|6398.6|6395.8|6399|6396.2|6399|6396.2|6398.6|6395.8|0
1616617350000|2021-03-24 20:22:30|6399.1|6396.3|6399.5|6396.7|6399.5|6396.7|6399|6396.2|0
1616617360000|2021-03-24 20:22:40|6399.8|6397|6402.4|6399.6|6403|6400.2|6399.8|6397|8
1616617370000|2021-03-24 20:22:50|6402.6|6399.8|6402.1|6399.3|6402.6|6399.8|6401.7|6398.6|10
1616617380000|2021-03-24 20:23:00|6402.6|6398.6|6402.1|6399.3|6402.6|6399.3|6402.1|6398.6|11
1616617390000|2021-03-24 20:23:10|6401.5|6398.7|6401.5|6398.7|6401.5|6398.7|6401.5|6398.7|0
1616617400000|2021-03-24 20:23:20|6401.6|6398.8|6402|6399.2|6402|6399.2|6401.6|6398.8|0
1616617410000|2021-03-24 20:23:30|6402.6|6399.8|6402.6|6399.8|6402.6|6399.8|6402.6|6399.8|2
1616617420000|2021-03-24 20:23:40|6403|6400.2|6403.1|6400.3|6403.1|6400.3|6403|6400.2|0
1616617430000|2021-03-24 20:23:50|6403|6400.2|6402.7|6399.9|6403.1|6400.3|6402.5|6399.7|0
1616617440000|2021-03-24 20:24:00|6403.1|6400.3|6402.5|6399.7|6403.1|6400.3|6402.5|6399.7|0
1616617450000|2021-03-24 20:24:10|6403.1|6400.3|6403.1|6400.3|6403.1|6400.3|6403.1|6400.3|0
1616617470000|2021-03-24 20:24:30|6403|6400.2|6403.6|6400.8|6403.6|6400.8|6403|6400.2|5
1616617480000|2021-03-24 20:24:40|6404|6401.2|6404|6401.2|6404|6401.2|6404|6401.2|0
1616617490000|2021-03-24 20:24:50|6404.1|6401.3|6404.1|6401.3|6404.1|6401.3|6404.1|6401.3|0
1616617500000|2021-03-24 20:25:00|6404.5|6401.7|6404.1|6401.3|6404.6|6401.8|6404|6401.2|1
1616617510000|2021-03-24 20:25:10|6404|6401.2|6402.6|6399.8|6404|6401.2|6402.6|6399.8|0
1616617520000|2021-03-24 20:25:20|6402.7|6399.9|6403|6400.2|6403.1|6400.3|6402.7|6399.9|0
1616617530000|2021-03-24 20:25:30|6402.6|6399.8|6402.6|6399.8|6402.6|6399.8|6402.6|6399.8|0
1616617540000|2021-03-24 20:25:40|6402.7|6399.9|6403|6400.2|6403.1|6400.3|6402.7|6399.9|0
1616617550000|2021-03-24 20:25:50|6403.1|6400.3|6403.1|6400.3|6403.1|6400.3|6403.1|6400.3|0
1616617560000|2021-03-24 20:26:00|6403|6400.2|6402.5|6399.7|6403|6400.2|6402.5|6399.7|1
1616617570000|2021-03-24 20:26:10|6402|6399.2|6402|6399.2|6402|6399.2|6402|6399.2|0
1616617600000|2021-03-24 20:26:40|6402.1|6399.3|6402.1|6399.3|6402.1|6399.3|6402.1|6399.3|0
1616617620000|2021-03-24 20:27:00|6403|6400.2|6403|6400.2|6403|6400.2|6403|6400.2|0
1616617650000|2021-03-24 20:27:30|6402.5|6399.7|6402.5|6399.7|6402.5|6399.7|6402.5|6399.7|0
1616617660000|2021-03-24 20:27:40|6402.6|6399.8|6402.5|6399.7|6402.6|6399.8|6402.5|6399.7|1
1616617670000|2021-03-24 20:27:50|6403.5|6400.7|6403.5|6400.7|6403.5|6400.7|6403.5|6400.7|5
1616617680000|2021-03-24 20:28:00|6403.1|6400.3|6403|6400.2|6403.1|6400.3|6403|6400.2|0
1616617690000|2021-03-24 20:28:10|6403.5|6400.7|6401|6398.2|6403.5|6400.7|6401|6398.2|6
1616617730000|2021-03-24 20:28:50|6401.6|6398.8|6399.6|6396.8|6401.6|6398.8|6399.6|6396.8|8
1616617740000|2021-03-24 20:29:00|6399.7|6396.9|6399|6396.2|6399.7|6396.9|6399|6396.2|7
1616617750000|2021-03-24 20:29:10|6399.1|6396.3|6399.1|6396.3|6399.1|6396.3|6399.1|6396.3|0
1616617770000|2021-03-24 20:29:30|6399.5|6396.7|6399|6396.2|6399.5|6396.7|6399|6396.2|0
1616617780000|2021-03-24 20:29:40|6398.5|6395.7|6399|6396.2|6399|6396.2|6398.5|6395.7|2
1616617790000|2021-03-24 20:29:50|6399.1|6396.3|6399.5|6396.7|6400|6397.2|6399.1|6396.3|1
1616617800000|2021-03-24 20:30:00|6400|6397.2|6399|6396.2|6400|6397.2|6399|6396.2|0
1616617810000|2021-03-24 20:30:10|6398.9|6396.1|6399|6396.2|6399.1|6396.3|6398.5|6395.7|2
1616617820000|2021-03-24 20:30:20|6399.1|6396.3|6399.5|6396.7|6399.5|6396.7|6399.1|6396.3|0
1616617850000|2021-03-24 20:30:50|6399.6|6396.8|6400|6397.2|6400|6397.2|6399.6|6396.8|0
1616617860000|2021-03-24 20:31:00|6400.6|6397.8|6400.1|6397.3|6400.6|6397.8|6400.1|6397.3|5
1616617880000|2021-03-24 20:31:20|6400|6397.2|6400.1|6397.3|6400.1|6397.3|6400|6397.2|0
1616617910000|2021-03-24 20:31:50|6400.6|6397.8|6400|6397.2|6400.6|6397.8|6400|6397.2|1
1616617920000|2021-03-24 20:32:00|6399.9|6397.1|6400|6397.2|6400|6397.2|6399.9|6397.1|5
1616617930000|2021-03-24 20:32:10|6399.5|6396.7|6399|6396.2|6400|6397.2|6399|6396.2|8
1616617950000|2021-03-24 20:32:30|||||||||2
1616617960000|2021-03-24 20:32:40|6398|6395.2|6397.5|6394.7|6398|6395.2|6397.5|6394.7|1
1616617970000|2021-03-24 20:32:50|6397.1|6394.3|6398.1|6395.3|6398.1|6395.3|6397.1|6394.3|0
1616617980000|2021-03-24 20:33:00|6398|6395.2|6398.1|6395.3|6398.1|6395.3|6397.5|6394.7|0
1616618010000|2021-03-24 20:33:30|6398.5|6395.7|6397.5|6394.7|6398.5|6395.7|6397.5|6394.7|0
1616618020000|2021-03-24 20:33:40|6397|6394.2|6397|6394.2|6397|6394.2|6397|6394.2|0
1616618030000|2021-03-24 20:33:50|6398.5|6395.7|6399.5|6396.7|6399.5|6396.7|6398.5|6395.7|18
1616618040000|2021-03-24 20:34:00|6399.1|6396.3|6399.1|6396.3|6399.1|6396.3|6399.1|6396.3|0
1616618060000|2021-03-24 20:34:20|6399.5|6396.7|6399|6396.2|6399.5|6396.7|6399|6396.2|0
1616618090000|2021-03-24 20:34:50|6400.3|6397.5|6399|6396.2|6401|6398.2|6399|6396.2|6
1616618100000|2021-03-24 20:35:00|6400|6397.2|6400|6397.2|6400|6397.2|6400|6397.2|3
1616618110000|2021-03-24 20:35:10|6400.9|6396.9|6402|6399.2|6402|6399.2|6400.9|6396.9|39
1616618120000|2021-03-24 20:35:20|6402.5|6399.7|6402|6399.2|6402.5|6399.7|6402|6399.2|11
1616618130000|2021-03-24 20:35:30|6403.1|6399.1|6402|6399.2|6403.1|6399.7|6402|6399.1|45
1616618140000|2021-03-24 20:35:40|6402.1|6399.3|6403|6400.2|6403.5|6400.7|6402.1|6399.3|1
1616618160000|2021-03-24 20:36:00|6402.6|6399.8|6402.5|6399.7|6402.6|6399.8|6402|6399.2|7
1616618190000|2021-03-24 20:36:30|6403|6400.2|6403|6400.2|6403|6400.2|6403|6400.2|0
1616618200000|2021-03-24 20:36:40|6402.9|6400.1|6402.5|6399.7|6402.9|6400.1|6402.5|6399.7|0
1616618210000|2021-03-24 20:36:50|6403|6400.2|6403|6400.2|6403|6400.2|6403|6400.2|1
1616618220000|2021-03-24 20:37:00|||||||||3
1616618230000|2021-03-24 20:37:10|6403.5|6400.7|6403.5|6400.7|6404.1|6400.7|6403.5|6400.1|0
1616618240000|2021-03-24 20:37:20|||||||||1
1616618250000|2021-03-24 20:37:30|6403.6|6400.8|6404.1|6401.3|6404.1|6401.3|6403.5|6400.7|1
1616618260000|2021-03-24 20:37:40|6404.5|6401.7|6404.5|6401.7|6404.5|6401.7|6404.5|6401.7|1
1616618270000|2021-03-24 20:37:50|6405|6402.2|6405|6402.2|6405|6402.2|6405|6402.2|4
1616618280000|2021-03-24 20:38:00|6404.5|6401.7|6404.6|6401.8|6404.6|6401.8|6404.5|6401.7|1
1616618290000|2021-03-24 20:38:10|6404.5|6401.7|6403.5|6400.7|6404.5|6401.7|6403.5|6400.7|14
1616618300000|2021-03-24 20:38:20|6403|6400.2|6403|6400.2|6403|6400.2|6403|6400.2|0
1616618310000|2021-03-24 20:38:30|6403.5|6400.7|6403.5|6400.7|6403.5|6400.7|6403.5|6400.7|0
1616618320000|2021-03-24 20:38:40|6403|6400.2|6403.5|6400.7|6403.6|6400.8|6403|6400.2|5
1616618330000|2021-03-24 20:38:50|6403.6|6400.8|6403|6400.2|6403.6|6400.8|6403|6400.2|0
1616618340000|2021-03-24 20:39:00|6402.5|6399.7|6402.5|6399.7|6402.5|6399.7|6402.5|6399.7|1
1616618370000|2021-03-24 20:39:30|6403.4|6400.6|6403.5|6400.7|6403.5|6400.7|6403.4|6400.6|2
1616618380000|2021-03-24 20:39:40|6403|6400.2|6403|6400.2|6403|6400.2|6401|6398.2|4
1616618390000|2021-03-24 20:39:50|6403.5|6400.7|6401|6398.2|6403.5|6400.7|6401|6398.2|0
1616618410000|2021-03-24 20:40:10|6401.9|6399.1|6402|6399.2|6402|6399.2|6401|6398.2|4
1616618420000|2021-03-24 20:40:20|6402.1|6399.3|6402|6399.2|6403.1|6399.7|6402|6399.1|2
1616618430000|2021-03-24 20:40:30|6402.1|6399.3|6402.5|6399.7|6402.5|6399.7|6402.1|6399.3|1
1616618440000|2021-03-24 20:40:40|6402|6399.2|6402.5|6399.7|6402.5|6399.7|6402|6399.2|1
1616618450000|2021-03-24 20:40:50|6402.4|6399.6|6402.1|6399.3|6402.4|6399.6|6402|6399.2|0
1616618460000|2021-03-24 20:41:00|6402.5|6399.7|6402|6399.2|6402.5|6399.7|6402|6399.2|0
1616618470000|2021-03-24 20:41:10|6401.5|6398.7|6400.4|6397.6|6401.5|6398.7|6400.4|6397.6|2
1616618480000|2021-03-24 20:41:20|6399|6396.2|6400.1|6397.3|6400.1|6397.3|6399|6396.2|1
1616618490000|2021-03-24 20:41:30|6401|6398.2|6399.5|6396.7|6401|6398.2|6399.5|6396.7|5
1616618500000|2021-03-24 20:41:40|6400|6397.2|6400|6397.2|6400|6397.2|6400|6397.2|0
1616618510000|2021-03-24 20:41:50|6399|6396.2|6399|6396.2|6399|6396.2|6399|6396.2|0
1616618520000|2021-03-24 20:42:00|6399.1|6396.3|6399.5|6396.7|6399.5|6396.7|6399.1|6396.3|0
1616618530000|2021-03-24 20:42:10|6399.1|6396.3|6399.1|6396.3|6399.1|6396.3|6399|6396.2|1
1616618540000|2021-03-24 20:42:20|6398.5|6395.7|6398.5|6395.7|6398.5|6395.7|6398|6395.2|2
1616618550000|2021-03-24 20:42:30|6398.6|6395.8|6398.6|6395.8|6398.6|6395.8|6398.6|6395.8|1
1616618560000|2021-03-24 20:42:40|6398.7|6395.9|6402|6399.2|6402.5|6399.7|6398.7|6395.9|0
1616618570000|2021-03-24 20:42:50|6402.1|6399.3|6401.1|6398.3|6402.1|6399.3|6401.1|6398.3|0
1616618580000|2021-03-24 20:43:00|6402.1|6399.3|6402.1|6399.3|6402.1|6399.3|6402|6399.2|0
1616618590000|2021-03-24 20:43:10|6402|6399.2|6401.1|6398.3|6402|6399.2|6401.1|6398.3|0
1616618600000|2021-03-24 20:43:20|6401|6398.2|6400.5|6397.7|6401.1|6398.3|6400.5|6397.7|0
1616618610000|2021-03-24 20:43:30|6400|6397.2|6400.5|6397.7|6400.5|6397.7|6400|6397.2|1
1616618620000|2021-03-24 20:43:40|6401.1|6398.3|6402|6399.2|6402|6399.2|6401|6398.2|0
1616618640000|2021-03-24 20:44:00|6401.9|6399.1|6401.1|6398.3|6401.9|6399.1|6401|6398.2|0
1616618650000|2021-03-24 20:44:10|6401.3|6398.5|6402.1|6399.3|6402.1|6399.3|6401.3|6398.5|0
1616618660000|2021-03-24 20:44:20|6401.3|6398.5|6400.8|6398|6401.3|6398.5|6400.8|6398|1
1616618670000|2021-03-24 20:44:30|6402|6399.2|6401.1|6398.3|6402|6399.2|6400.1|6397.3|1
1616618680000|2021-03-24 20:44:40|6401|6398.2|6400|6397.2|6401|6398.2|6399.1|6396.3|1
1616618690000|2021-03-24 20:44:50|6399|6396.2|6399|6396.2|6400|6397.2|6399|6396.2|0
1616618700000|2021-03-24 20:45:00|6399.1|6396.3|6401|6398.2|6402.6|6399.8|6399.1|6396.3|5
1616618710000|2021-03-24 20:45:10|6400|6397.2|6401|6398.2|6402.1|6399.3|6400|6397.2|3
1616618720000|2021-03-24 20:45:20|6401.1|6398.3|6401.1|6398.3|6401.1|6398.3|6400|6397.2|6
1616618730000|2021-03-24 20:45:30|6400.6|6397.8|6401.1|6398.3|6402|6399.2|6400.1|6397.3|6
1616618740000|2021-03-24 20:45:40|6400.5|6397.7|6401|6398.2|6401.1|6398.3|6400.5|6397.7|2
1616618750000|2021-03-24 20:45:50|6401.6|6397.6|6401|6398.2|6401.6|6398.2|6401|6397.6|0
1616618760000|2021-03-24 20:46:00|6401.1|6398.3|6401.2|6398.4|6401.2|6398.4|6401|6398.2|0
1616618770000|2021-03-24 20:46:10|6401.6|6398.8|6400.5|6397.7|6401.6|6398.8|6400.5|6397.7|1
1616618780000|2021-03-24 20:46:20|6400.1|6397.3|6400.5|6397.7|6401.1|6398.3|6400.1|6397.3|1
1616618790000|2021-03-24 20:46:30|6400.1|6397.3|6400.1|6397.3|6400.1|6397.3|6400.1|6397.3|0
1616618800000|2021-03-24 20:46:40|6399.5|6396.7|6400.1|6397.3|6401.1|6398.3|6399.5|6396.7|0
1616618810000|2021-03-24 20:46:50|6400.6|6397.8|6400.7|6397.9|6400.7|6397.9|6400.6|6397.8|0
1616618820000|2021-03-24 20:47:00|6401.1|6398.3|6401|6398.2|6402.1|6399.3|6400.5|6397.7|0
1616618830000|2021-03-24 20:47:10|6401.2|6398.4|6401|6398.2|6402|6399.2|6400.5|6397.7|0
1616618840000|2021-03-24 20:47:20|6400.5|6397.7|6400.9|6398.1|6401|6398.2|6399.5|6396.7|2
1616618850000|2021-03-24 20:47:30|6400.1|6397.3|6401.1|6398.3|6401.1|6398.3|6400.1|6397.3|0
1616618870000|2021-03-24 20:47:50|6402|6399.2|6402.1|6399.3|6402.1|6399.3|6401.1|6398.3|0
1616618880000|2021-03-24 20:48:00|6401.9|6399.1|6402.2|6399.4|6402.2|6399.4|6401.2|6398.4|2
1616618890000|2021-03-24 20:48:10|6402.6|6399.8|6405.1|6402.3|6405.1|6402.3|6402.6|6399.8|4
1616618900000|2021-03-24 20:48:20|6405|6402.2|6403.5|6400.7|6405|6402.2|6403.5|6400.7|2
1616618910000|2021-03-24 20:48:30|6403.1|6400.3|6404.1|6401.3|6404.1|6401.3|6403.1|6400.3|0
1616618920000|2021-03-24 20:48:40|6403.9|6401.1|6403.5|6400.7|6403.9|6401.1|6403.5|6400.7|0
1616618930000|2021-03-24 20:48:50|6403.3|6400.5|6404.1|6401.3|6404.1|6401.3|6403.3|6400.5|0
1616618940000|2021-03-24 20:49:00|6405.1|6402.3|6409.1|6406.3|6409.7|6406.9|6405.1|6402.3|11
1616618950000|2021-03-24 20:49:10|6409.6|6406.8|6413.1|6410.3|6413.1|6410.3|6408|6405.2|23
1616618960000|2021-03-24 20:49:20|6413.7|6410.9|6416.7|6413.9|6417.6|6414.3|6413.7|6410.9|12
1616618970000|2021-03-24 20:49:30|6417.1|6414.3|6418|6415.2|6419|6416.2|6416.5|6413.2|6
1616618980000|2021-03-24 20:49:40|6418.1|6415.3|6416.9|6414.1|6419.5|6416.7|6416.5|6413.7|20
1616618990000|2021-03-24 20:49:50|6417.1|6414.3|6416|6413.2|6417.6|6414.3|6414.9|6412.1|5
1616619000000|2021-03-24 20:50:00|6415.9|6413.1|6416.9|6414.1|6416.9|6414.1|6414.9|6412.1|0
1616619010000|2021-03-24 20:50:10|6416|6413.2|6416.5|6413.7|6416.5|6413.7|6415.9|6413.1|0
1616619020000|2021-03-24 20:50:20|6416.8|6414|6416|6413.2|6416.8|6414|6415.9|6413.1|1
1616619030000|2021-03-24 20:50:30|6414.9|6412.1|6413.9|6411.1|6414.9|6412.1|6413.9|6411.1|0
1616619040000|2021-03-24 20:50:40|6414.1|6411.3|6414.9|6412.1|6414.9|6412.1|6414.1|6411.3|1
1616619060000|2021-03-24 20:51:00|6414.5|6411.7|6414.9|6412.1|6416.1|6413.3|6414.5|6411.7|1
1616619080000|2021-03-24 20:51:20|6415|6412.2|6413.9|6411.1|6415.1|6412.3|6412.9|6410.1|5
1616619090000|2021-03-24 20:51:30|6413.4|6410.6|6414.5|6411.7|6414.5|6411.7|6413.1|6410.3|0
1616619100000|2021-03-24 20:51:40|6414.9|6412.1|6413.9|6411.1|6414.9|6412.1|6413|6410.2|5
1616619110000|2021-03-24 20:51:50|6413.8|6411|6413.1|6410.3|6413.9|6411.1|6412.9|6410.1|1
1616619120000|2021-03-24 20:52:00|6413|6410.2|6412.9|6410.1|6413|6410.2|6412.9|6410.1|0
1616619130000|2021-03-24 20:52:10|6412|6409.2|6412.1|6409.3|6412.1|6409.3|6412|6409.2|0
1616619170000|2021-03-24 20:52:50|6411.9|6409.1|6411.1|6408.3|6412.5|6409.7|6411.1|6408.3|0
1616619180000|2021-03-24 20:53:00|6410.5|6407.7|6410.5|6407.7|6411.2|6407.7|6410.5|6407.2|1
1616619190000|2021-03-24 20:53:10|6410.1|6407.3|6409.1|6406.3|6410.4|6407.6|6408.9|6406.1|1
1616619200000|2021-03-24 20:53:20|6409.4|6406.6|6409.1|6406.3|6409.4|6406.6|6408.9|6406.1|0
1616619210000|2021-03-24 20:53:30|6409.9|6407.1|6409.1|6406.3|6409.9|6407.1|6409|6406.2|0
1616619220000|2021-03-24 20:53:40|6410.4|6407.6|6410.4|6407.6|6410.4|6407.6|6410.4|6407.6|0
1616619230000|2021-03-24 20:53:50|6410.5|6407.7|6410.5|6407.7|6410.5|6407.7|6410.5|6407.7|0
1616619240000|2021-03-24 20:54:00|6410.1|6407.3|6409.9|6407.1|6410.6|6407.3|6409.1|6406.3|1
1616619250000|2021-03-24 20:54:10|6409.5|6406.7|6409.5|6406.7|6409.5|6406.7|6409.5|6406.7|0
1616619260000|2021-03-24 20:54:20|6410.6|6406.6|6409.9|6407.1|6410.6|6407.1|6409.9|6406.6|0
1616619270000|2021-03-24 20:54:30|6409.5|6406.7|6408.7|6405.9|6411.1|6408.3|6408.7|6405.9|10
1616619280000|2021-03-24 20:54:40|6409|6406.2|6408.7|6405.9|6409.5|6406.7|6408.5|6405.7|1
1616619290000|2021-03-24 20:54:50|6408.4|6405.6|6408.1|6405.3|6408.6|6405.8|6407.2|6404.4|1
1616619300000|2021-03-24 20:55:00|6409.3|6399.3|6401.9|6399.1|6409.8|6403.7|6401.9|6399.1|24
1616619310000|2021-03-24 20:55:10|6402.6|6398.6|6401.5|6398.7|6402.6|6399.6|6401.4|6398.6|8
1616619320000|2021-03-24 20:55:20|6402.6|6398.6|6403|6399|6406.5|6399|6402.6|6396.5|0
1616619330000|2021-03-24 20:55:30|6406|6396|6405.4|6402.6|6406.5|6402.7|6403.1|6396|1
1616619340000|2021-03-24 20:55:40|6406|6402|6403.1|6400.3|6406|6402.6|6402.5|6399|0
1616619350000|2021-03-24 20:55:50|6405|6401|6406|6402|6406|6402.7|6403.4|6400|2
1616619360000|2021-03-24 20:56:00|6405.6|6401.6|6404.5|6401.7|6408.4|6402.7|6403.9|6397.5|1
1616619370000|2021-03-24 20:56:10|6404.1|6401.3|6405.6|6401.6|6408.1|6401.6|6403.6|6398.1|4
1616619380000|2021-03-24 20:56:20|6405|6401|6404.5|6401.7|6405|6401.7|6404.5|6401|0
1616619390000|2021-03-24 20:56:30|6404.1|6401.3|6405.5|6402.7|6405.5|6402.7|6404.1|6401.2|0
1616619420000|2021-03-24 20:57:00|6406.2|6402.2|6405.6|6402.8|6406.2|6403.2|6405.6|6402.2|0
1616619430000|2021-03-24 20:57:10|6406.1|6403.3|6406.1|6403.3|6406.1|6403.3|6406|6403.2|0
1616619440000|2021-03-24 20:57:20|6405.6|6402.8|6404.6|6401.8|6406|6403.2|6404.6|6401.8|1
1616619450000|2021-03-24 20:57:30|6405|6402.2|6405|6402.2|6405.5|6402.7|6405|6402.2|0
1616619460000|2021-03-24 20:57:40|6405.1|6402.3|6405.5|6402.7|6405.5|6402.7|6405.1|6402.3|0
1616619470000|2021-03-24 20:57:50|6405.4|6402.6|6406.1|6403.3|6406.2|6403.3|6405|6402.2|1
1616619480000|2021-03-24 20:58:00|6406.8|6402.8|6404.6|6400.6|6408.1|6403.1|6403.9|6398.1|5
1616619490000|2021-03-24 20:58:10|6403.9|6401.1|6405.6|6401.6|6408.7|6402.7|6403.9|6398.1|3
1616619500000|2021-03-24 20:58:20|6405.5|6402.7|6404.5|6401.7|6407.6|6402.7|6404.5|6397.1|1
1616619510000|2021-03-24 20:58:30|6405|6401|6404.7|6401.9|6405.2|6401.9|6404.4|6401|0
1616619520000|2021-03-24 20:58:40|6405.4|6401.4|6406.2|6402.2|6406.2|6402.3|6404.7|6401.2|6
1616619530000|2021-03-24 20:58:50|6405.7|6402.9|6405.2|6402.4|6406.3|6402.9|6404.6|6401.2|2
1616619540000|2021-03-24 20:59:00|6405.7|6402.9|6405.2|6401.2|6409.3|6402.9|6404.6|6398.5|0
1616619550000|2021-03-24 20:59:10|6404.7|6401.9|6405.4|6401.4|6405.4|6401.9|6404.7|6401.2|1
1616619570000|2021-03-24 20:59:30|6408.3|6398.3|6402.6|6398.6|6408.7|6402.2|6402.6|6395.7|29
1616619580000|2021-03-24 20:59:40|6405.6|6395.6|6406.5|6396.5|6406.7|6399|6402.6|6395.6|0
1616619590000|2021-03-24 20:59:50|6406.6|6396.6|6407.2|6397.2|6407.5|6397.5|6406.6|6396.6|1
1616619600000|2021-03-24 21:00:00|6407.1|6397.1|6408.2|6398.2|6408.2|6398.2|6407.1|6397.1|0
1616619610000|2021-03-24 21:00:10|6408.4|6398.4|6409.2|6399.2|6409.2|6399.2|6408.4|6398.4|0
1616619880000|2021-03-24 21:04:40|6409.3|6399.3|6409.3|6399.3|6409.3|6399.3|6409.3|6399.3|100
1616619890000|2021-03-24 21:04:50|6410.2|6400.2|6415.3|6405.3|6415.3|6405.3|6410.2|6400.2|0
1616619910000|2021-03-24 21:05:10|6415.7|6405.7|6415.7|6405.7|6415.7|6405.7|6415.7|6405.7|0
1616619920000|2021-03-24 21:05:20|6415.8|6405.8|6415.7|6405.7|6415.8|6405.8|6415.7|6405.7|0
1616619940000|2021-03-24 21:05:40|6415.3|6405.3|6415.4|6405.4|6415.4|6405.4|6415.3|6405.3|1
1616619980000|2021-03-24 21:06:20|6415.9|6405.9|6415.4|6405.4|6415.9|6405.9|6415.4|6405.4|0
1616620020000|2021-03-24 21:07:00|6415.3|6405.3|6414.9|6404.9|6415.3|6405.3|6414.9|6404.9|0
1616620050000|2021-03-24 21:07:30|6417|6407|6414.1|6411.3|6417.9|6411.3|6413.6|6407|3
1616620060000|2021-03-24 21:07:40|||||||||1
1616620090000|2021-03-24 21:08:10|6418.7|6408.7|6414.1|6411.3|6418.7|6412.1|6414.1|6408.7|1
1616620140000|2021-03-24 21:09:00|6413.6|6410.8|6413.6|6410.8|6413.6|6410.8|6413.6|6410.8|0
1616620160000|2021-03-24 21:09:20|6412.3|6402.3|6412.3|6402.3|6412.3|6402.3|6412.3|6402.3|0
1616620170000|2021-03-24 21:09:30|6412.4|6402.4|6412.4|6402.4|6412.4|6402.4|6412.4|6402.4|0
1616620190000|2021-03-24 21:09:50|6412.3|6402.3|6412.4|6402.4|6412.4|6402.4|6412.3|6402.3|0
1616620290000|2021-03-24 21:11:30|6412.8|6402.8|6412.7|6402.7|6412.8|6402.8|6412.7|6402.7|0
1616620320000|2021-03-24 21:12:00|6412.3|6402.3|6412.3|6402.3|6412.3|6402.3|6412.3|6402.3|0
1616620330000|2021-03-24 21:12:10|6411.2|6401.2|6411.4|6401.4|6411.4|6401.4|6411.2|6401.2|0
1616620340000|2021-03-24 21:12:20|6412.7|6402.7|6412.7|6402.7|6412.7|6402.7|6412.7|6402.7|0
1616620360000|2021-03-24 21:12:40|6412.3|6402.3|6412.3|6402.3|6412.3|6402.3|6412.3|6402.3|0
1616620380000|2021-03-24 21:13:00|6412.4|6402.4|6412.3|6402.3|6412.4|6402.4|6412.3|6402.3|0
1616620450000|2021-03-24 21:14:10|6411.4|6401.4|6411.4|6401.4|6411.4|6401.4|6411.4|6401.4|0
1616620460000|2021-03-24 21:14:20|6411.3|6401.3|6410.4|6400.4|6411.3|6401.3|6410.4|6400.4|0
1616620490000|2021-03-24 21:14:50|6410.3|6400.3|6409.9|6399.9|6410.3|6400.3|6409.9|6399.9|0
1616620500000|2021-03-24 21:15:00|6406.4|6402.4|6413.7|6403.7|6413.7|6403.7|6406.4|6399.7|0
1616620510000|2021-03-24 21:15:10|6413.6|6403.6|6414.7|6404.7|6414.7|6404.7|6413.2|6403.2|0
1616620520000|2021-03-24 21:15:20|6414.6|6404.6|6413.7|6403.7|6414.6|6404.6|6413.7|6403.7|0
1616620530000|2021-03-24 21:15:30|6413.6|6403.6|6413.2|6403.2|6413.7|6403.7|6413.2|6403.2|0
1616620540000|2021-03-24 21:15:40|6413.7|6403.7|6413.2|6403.2|6413.7|6403.7|6413.2|6403.2|0
1616620550000|2021-03-24 21:15:50|6412.7|6402.7|6412.7|6402.7|6412.7|6402.7|6412.7|6402.7|0
1616620590000|2021-03-24 21:16:30|6413.6|6403.6|6414.1|6411.3|6414.8|6411.3|6413.6|6403.6|1
1616620600000|2021-03-24 21:16:40|6414.8|6410.8|6415.2|6411.2|6415.2|6411.2|6414.8|6410.8|0
1616620620000|2021-03-24 21:17:00|6414.1|6411.3|6414.1|6411.3|6414.1|6411.3|6414.1|6411.3|0
1616620980000|2021-03-24 21:23:00|6413.7|6410.9|6413.7|6410.9|6413.7|6410.9|6413.7|6410.9|0
1616621010000|2021-03-24 21:23:30|||||||||2
1616621220000|2021-03-24 21:27:00|6414.1|6411.3|6414.1|6411.3|6418.8|6411.3|6414.1|6407.8|0
1616621310000|2021-03-24 21:28:30|6415.1|6411.1|6416.1|6413.3|6416.8|6413.3|6415.1|6411.1|4
1616621320000|2021-03-24 21:28:40|6415.2|6412.4|6418.7|6408.7|6418.8|6412.4|6415.2|6408.7|0
1616621370000|2021-03-24 21:29:30|6418.8|6408.8|6418.7|6408.7|6418.8|6408.8|6418.7|6408.7|0
1616621390000|2021-03-24 21:29:50|6418.8|6408.8|6418.8|6408.8|6418.8|6408.8|6418.8|6408.8|0
1616621400000|2021-03-24 21:30:00|6418.7|6408.7|6418.8|6408.8|6418.8|6408.8|6418.7|6408.7|0
1616621410000|2021-03-24 21:30:10|6419.2|6409.2|6419.2|6409.2|6419.2|6409.2|6419.2|6409.2|0
1616621530000|2021-03-24 21:32:10|6418.8|6408.8|6418.8|6408.8|6418.8|6408.8|6418.8|6408.8|0
1616621620000|2021-03-24 21:33:40|||||||||1
1616621680000|2021-03-24 21:34:40|||||||||1
1616622320000|2021-03-24 21:45:20|6418.7|6408.7|6418.8|6408.8|6418.8|6408.8|6418.7|6408.7|0
1616622330000|2021-03-24 21:45:30|||||||||1
1616622430000|2021-03-24 21:47:10|6418.3|6408.3|6418.3|6408.3|6418.3|6408.3|6418.3|6408.3|0
1616622440000|2021-03-24 21:47:20|6417.4|6407.4|6415.8|6405.8|6417.4|6407.4|6414.8|6404.8|0
1616622450000|2021-03-24 21:47:30|6415.5|6405.5|6413.8|6403.8|6415.5|6405.5|6413.4|6403.4|0
1616622470000|2021-03-24 21:47:50|6413.9|6403.9|6413.9|6403.9|6413.9|6403.9|6412.8|6402.8|0
1616622520000|2021-03-24 21:48:40|6414|6404|6414.8|6404.8|6414.8|6404.8|6414|6404|0
1616622700000|2021-03-24 21:51:40|6415.3|6405.3|6415.3|6405.3|6415.3|6405.3|6415.3|6405.3|0
1616622710000|2021-03-24 21:51:50|6413.8|6403.8|6413.8|6403.8|6413.8|6403.8|6413.8|6403.8|0
1616622720000|2021-03-24 21:52:00|6413.6|6403.6|6413.8|6403.8|6413.8|6403.8|6412.3|6402.3|0
1616622730000|2021-03-24 21:52:10|6414.3|6404.3|6416|6406|6416|6406|6414.3|6404.3|0
1616622750000|2021-03-24 21:52:30|6416.4|6406.4|6416.4|6406.4|6416.4|6406.4|6416.4|6406.4|0
1616622760000|2021-03-24 21:52:40|6416.8|6406.8|6416.8|6406.8|6416.8|6406.8|6416.8|6406.8|0
1616622810000|2021-03-24 21:53:30|6416.7|6406.7|6416.8|6406.8|6416.8|6406.8|6416.7|6406.7|1
1616622820000|2021-03-24 21:53:40|6416.6|6406.6|6415.9|6405.9|6416.6|6406.6|6415.9|6405.9|0
1616622840000|2021-03-24 21:54:00|6413.8|6403.8|6413.8|6403.8|6413.8|6403.8|6413.8|6403.8|0
1616623060000|2021-03-24 21:57:40|6413.9|6403.9|6413.9|6403.9|6413.9|6403.9|6413.9|6403.9|0
1616623070000|2021-03-24 21:57:50|6414.2|6404.2|6414.2|6404.2|6414.2|6404.2|6414.2|6404.2|0
1616623080000|2021-03-24 21:58:00|6413.3|6403.3|6413.3|6403.3|6413.3|6403.3|6413.3|6403.3|0
1616623090000|2021-03-24 21:58:10|6412.8|6402.8|6412.3|6402.3|6412.8|6402.8|6412.3|6402.3|0
1616623110000|2021-03-24 21:58:30|6412.7|6402.7|6412.7|6402.7|6412.7|6402.7|6412.7|6402.7|0
1616623130000|2021-03-24 21:58:50|6412.8|6402.8|6412.2|6402.2|6412.8|6402.8|6412.2|6402.2|0
1616623140000|2021-03-24 21:59:00|6411.2|6401.2|6410.8|6400.8|6411.2|6401.2|6410.3|6400.3|0
1616630400000|2021-03-25 00:00:00|6385.7|6375.7|6382.2|6378.2|6385.7|6378.2|6382.2|6375.2|1
1616630410000|2021-03-25 00:00:10|6380.6|6377.8|6380.2|6376.2|6383.7|6377.8|6376.6|6373.7|7
1616630420000|2021-03-25 00:00:20|6383.2|6373.2|6387.2|6384.4|6394|6387.4|6380.1|6373.2|151
1616630430000|2021-03-25 00:00:30|6387.6|6384.8|6389.7|6385.7|6391.2|6386.4|6387.3|6379.7|1
1616630440000|2021-03-25 00:00:40|6389.2|6385.2|6391|6387|6394.4|6387.5|6388.7|6383.8|29
1616630450000|2021-03-25 00:00:50|6393.8|6383.8|6387.9|6383.9|6393.8|6386.5|6387.9|6381|1
1616630460000|2021-03-25 00:01:00|6387.3|6383.3|6389.9|6385.9|6395.4|6390|6386.7|6380.4|124
1616630470000|2021-03-25 00:01:10|6389.4|6386.6|6388.2|6385.4|6390.4|6387|6388.2|6385.4|3
1616630480000|2021-03-25 00:01:20|6387.8|6385|6390.6|6387.8|6391.3|6388.3|6387.8|6384.3|14
1616630490000|2021-03-25 00:01:30|6391.1|6388.3|6392.9|6388.9|6392.9|6388.9|6389.9|6385.9|16
1616630500000|2021-03-25 00:01:40|6392.5|6388.5|6392.2|6389.4|6393.8|6389.4|6390.2|6383.8|12
1616630510000|2021-03-25 00:01:50|6391.4|6388.6|6391.8|6389|6392.3|6389|6391.4|6387.9|1
1616630520000|2021-03-25 00:02:00|6391.2|6388.4|6391.2|6388.4|6391.9|6388.4|6391.2|6387.9|0
1616630530000|2021-03-25 00:02:10|6391.7|6387.7|6390.2|6387.4|6391.7|6388.3|6390.2|6387.4|1
1616630540000|2021-03-25 00:02:20|6390.7|6386.7|6390.7|6386.7|6390.7|6386.7|6390.7|6386.7|25
1616630550000|2021-03-25 00:02:30|6390.2|6387.4|6390.2|6387.4|6390.2|6387.4|6390.2|6387.4|9
1616630560000|2021-03-25 00:02:40|6390.7|6386.7|6386.7|6382.7|6390.7|6387.3|6386.6|6382.7|3
1616630570000|2021-03-25 00:02:50|6386.2|6383.4|6382.6|6379.8|6387.2|6383.4|6382.6|6377.2|2
1616630580000|2021-03-25 00:03:00|6383.2|6379.2|6378.1|6375.3|6383.2|6379.2|6377.6|6374.3|11
1616630590000|2021-03-25 00:03:10|6377.6|6374.8|6381.5|6377.5|6385.1|6379.6|6377.6|6374.8|117
1616630600000|2021-03-25 00:03:20|6387|6377|6385.5|6382.7|6389.3|6383.2|6385.4|6377|133
1616630620000|2021-03-25 00:03:40|6385.9|6383.1|6389.6|6385.6|6390|6386|6385.5|6382|28
1616630630000|2021-03-25 00:03:50|6390.1|6380.1|6384.9|6382.1|6390.1|6383.7|6384.9|6380.1|51
1616630640000|2021-03-25 00:04:00|6388.1|6385.3|6387.9|6385.1|6388.4|6385.6|6387.5|6384.7|11
1616630650000|2021-03-25 00:04:10|6387.5|6384.7|6389.6|6386.8|6391.6|6387.7|6387.5|6384.7|61
1616630660000|2021-03-25 00:04:20|6389.1|6386.3|6389.1|6386.3|6389.1|6386.3|6389.1|6386.3|6
1616630670000|2021-03-25 00:04:30|6389.2|6385.2|6387.7|6384.9|6389.2|6385.7|6387.7|6384.2|0
1616630680000|2021-03-25 00:04:40|6388.3|6384.3|6390.7|6387.9|6394.9|6392.1|6388.3|6384.3|115
1616630690000|2021-03-25 00:04:50|6391.5|6388.7|6392.8|6388.8|6394|6390|6391.5|6387.6|2
1616630700000|2021-03-25 00:05:00|6394.2|6390.2|6392.1|6389.3|6395.2|6391.3|6392.1|6389.3|12
1616630710000|2021-03-25 00:05:10|6391.5|6388.7|6392.5|6389.7|6392.9|6390.1|6391.5|6388.7|1
1616630720000|2021-03-25 00:05:20|6392.6|6388.6|6390.9|6388.1|6392.6|6389.1|6390.9|6387.6|0
1616630730000|2021-03-25 00:05:30|6390.5|6387.7|6389.5|6386.7|6390.6|6387.7|6389.5|6386.6|0
1616630740000|2021-03-25 00:05:40|6389.1|6386.3|6390.1|6387.3|6390.1|6387.3|6389.1|6386.3|2
1616630760000|2021-03-25 00:06:00|6390.5|6387.7|6392.2|6389.4|6392.2|6389.4|6389.5|6386.6|5
1616630770000|2021-03-25 00:06:10|6393.2|6389.2|6394.8|6390.8|6394.8|6391.3|6392.6|6388.6|1
1616630780000|2021-03-25 00:06:20|6394.7|6391.9|6396.1|6393.3|6397.2|6393.8|6394.7|6391.3|20
1616630790000|2021-03-25 00:06:30|6397.2|6393.2|6398.7|6395.9|6398.7|6395.9|6396.1|6392.8|24
1616630800000|2021-03-25 00:06:40|6399.6|6396.8|6399.1|6396.3|6400|6396.8|6398.5|6395.1|3
1616630810000|2021-03-25 00:06:50|6398.1|6395.3|6398.5|6395.7|6398.5|6395.7|6398.1|6395.3|3
1616630820000|2021-03-25 00:07:00|6398.1|6395.3|6400.9|6398.1|6400.9|6398.1|6398.1|6395.3|4
1616630830000|2021-03-25 00:07:10|6400.5|6397.7|6398.6|6394.6|6400.5|6397.7|6397.5|6394.2|6
1616630840000|2021-03-25 00:07:20|6398.1|6395.3|6400.5|6397.7|6401.6|6397.7|6398.1|6395|4
1616630850000|2021-03-25 00:07:30|6401.2|6397.2|6399.6|6395.6|6401.2|6397.7|6399.6|6395.6|0
1616630860000|2021-03-25 00:07:40|6398.6|6394.6|6396.5|6393.7|6398.6|6395.1|6396.5|6393.7|1
1616630870000|2021-03-25 00:07:50|6397.2|6393.2|6397.2|6393.2|6397.2|6393.7|6396.5|6393.2|0
1616630880000|2021-03-25 00:08:00|6398.6|6394.6|6398.5|6395.7|6399.2|6395.7|6398.1|6394.6|0
1616630890000|2021-03-25 00:08:10|6399.1|6396.3|6398.9|6396.1|6400.6|6397.1|6398.9|6396|1
1616630900000|2021-03-25 00:08:20|6399|6395|6397.9|6395.1|6399|6395.1|6397.9|6394.6|0
1616630920000|2021-03-25 00:08:40|6397.6|6393.6|6397.6|6393.6|6397.6|6393.6|6397.6|6393.6|0
1616630930000|2021-03-25 00:08:50|6396.5|6393.7|6396.2|6392.2|6396.6|6393.7|6395.7|6392.2|3
1616630940000|2021-03-25 00:09:00|6395.7|6392.9|6397.6|6393.6|6397.6|6394.3|6395.7|6392.9|1
1616630950000|2021-03-25 00:09:10|6396.1|6393.3|6396.1|6393.3|6397.2|6393.9|6396.1|6392.6|0
1616630960000|2021-03-25 00:09:20|6396.6|6392.6|6396.6|6392.6|6396.6|6392.6|6396.6|6392.6|0
1616630970000|2021-03-25 00:09:30|6395.5|6392.7|6395.5|6392.7|6395.5|6392.7|6395.5|6392.7|1
1616630990000|2021-03-25 00:09:50|6395.6|6391.6|6395.6|6391.6|6395.6|6391.6|6395.6|6391.6|0
1616631000000|2021-03-25 00:10:00|6395.2|6391.2|6400.2|6396.2|6400.2|6396.9|6395.1|6391.2|2
1616631010000|2021-03-25 00:10:10|6399.1|6396.3|6399.6|6396.8|6400.7|6397.9|6399.1|6396.3|4
1616631020000|2021-03-25 00:10:20|6399.7|6396.9|6401|6398.2|6401.4|6398.6|6399.7|6396.9|0
1616631030000|2021-03-25 00:10:30|6400.6|6397.8|6400.1|6397.3|6400.6|6397.8|6400.1|6397.3|1
1616631040000|2021-03-25 00:10:40|6400.5|6397.7|6396.5|6393.7|6400.7|6397.9|6396.5|6393.7|6
1616631050000|2021-03-25 00:10:50|6396.7|6393.9|6400.2|6396.2|6400.2|6396.7|6396.7|6393.9|8
1616631060000|2021-03-25 00:11:00|6400.6|6396.6|6400.6|6396.6|6400.6|6396.6|6400.6|6396.6|0
1616631070000|2021-03-25 00:11:10|6400.1|6397.3|6399.5|6396.7|6400.6|6397.3|6399.5|6396.2|0
1616631080000|2021-03-25 00:11:20|6399.8|6395.8|6399.8|6395.8|6399.8|6395.8|6399.8|6395.8|0
1616631090000|2021-03-25 00:11:30|6400.2|6396.2|6398.8|6394.8|6400.2|6396.2|6398.8|6394.8|0
1616631100000|2021-03-25 00:11:40|6398.1|6395.3|6396.5|6393.7|6398.1|6395.3|6396.5|6393.2|0
1616631110000|2021-03-25 00:11:50|6396.7|6393.9|6396.5|6393.7|6397.6|6394.3|6396.5|6393.2|0
1616631120000|2021-03-25 00:12:00|6397.2|6393.2|6397.2|6393.2|6398.6|6394.6|6396.5|6393.2|8
1616631130000|2021-03-25 00:12:10|6398|6395.2|6398.1|6395.3|6398.1|6395.3|6398|6395.2|2
1616631140000|2021-03-25 00:12:20|6397.8|6393.8|6398.1|6395.3|6398.8|6395.3|6397.1|6393.8|0
1616631160000|2021-03-25 00:12:40|6399.2|6395.2|6399.1|6396.3|6399.2|6396.3|6398.7|6395.2|2
1616631170000|2021-03-25 00:12:50|6399.7|6396.9|6399.1|6396.3|6399.7|6396.9|6399.1|6396.3|6
1616631180000|2021-03-25 00:13:00|6398.7|6395.9|6398.7|6395.9|6398.7|6395.9|6398.7|6395.9|0
1616631190000|2021-03-25 00:13:10|6399.2|6395.2|6397.8|6393.8|6399.2|6395.3|6397.8|6393.8|0
1616631200000|2021-03-25 00:13:20|6396.7|6393.9|6397.2|6393.2|6397.2|6393.9|6396.7|6393.2|0
1616631210000|2021-03-25 00:13:30|6396.7|6393.9|6397.7|6394.9|6398.8|6395.3|6396.7|6393.9|2
1616631220000|2021-03-25 00:13:40|6398.6|6395.8|6398.1|6395.3|6398.8|6395.8|6398.1|6394.8|0
1616631230000|2021-03-25 00:13:50|6397.8|6393.8|6397.8|6393.8|6397.8|6393.8|6397.8|6393.8|0
1616631240000|2021-03-25 00:14:00|6398.1|6395.3|6398.1|6395.3|6398.1|6395.3|6397.2|6394.4|1
1616631300000|2021-03-25 00:15:00|6398.2|6395.4|6399.1|6396.3|6400.8|6397.3|6398.2|6395.4|2
1616631310000|2021-03-25 00:15:10|6399.6|6396.8|6399.2|6395.2|6400.8|6397.3|6399.2|6395.2|4
1616631330000|2021-03-25 00:15:30|6398.8|6394.8|6398.8|6394.8|6398.8|6394.8|6398.8|6394.8|0
1616631350000|2021-03-25 00:15:50|6399.1|6396.3|6399.8|6395.8|6399.8|6396.3|6399.1|6395.8|0
1616631360000|2021-03-25 00:16:00|6399.1|6396.3|6401.2|6397.2|6401.2|6398.4|6399.1|6396.3|18
1616631370000|2021-03-25 00:16:10|6400.1|6397.3|6400.1|6397.3|6400.1|6397.3|6400.1|6397.3|0
1616631380000|2021-03-25 00:16:20|6400.2|6396.2|6400.7|6397.9|6401.2|6397.9|6399.5|6396.2|0
1616631390000|2021-03-25 00:16:30|6401.2|6397.2|6399.1|6396.3|6401.2|6397.7|6398.1|6395.3|0
1616631400000|2021-03-25 00:16:40|6398.8|6394.8|6399.2|6396.4|6399.2|6396.4|6398.7|6394.8|1
1616631410000|2021-03-25 00:16:50|6399.1|6396.3|6399.7|6396.9|6399.7|6396.9|6399.1|6396.3|0
1616631420000|2021-03-25 00:17:00|6400.7|6397.9|6400.7|6397.9|6400.7|6397.9|6400.1|6397.3|0
1616631430000|2021-03-25 00:17:10|6401.2|6397.2|6400.8|6396.8|6401.2|6397.9|6399.7|6396.8|1
1616631440000|2021-03-25 00:17:20|6400.2|6397.4|6400.2|6397.4|6400.2|6397.4|6400.2|6397.4|0
1616631450000|2021-03-25 00:17:30|6400.7|6397.9|6400.7|6397.9|6400.7|6397.9|6400.7|6397.9|0
1616631460000|2021-03-25 00:17:40|6401.2|6398.4|6402.2|6399.4|6402.6|6399.8|6401.2|6398.4|16
1616631470000|2021-03-25 00:17:50|6402.1|6399.3|6402.1|6399.3|6402.1|6399.3|6402.1|6399.3|9
1616631490000|2021-03-25 00:18:10|6401.7|6398.9|6401.7|6398.9|6401.7|6398.9|6401.7|6398.9|0
1616631500000|2021-03-25 00:18:20|6402.2|6399.4|6402.1|6399.3|6402.2|6399.4|6402.1|6399.3|0
1616631510000|2021-03-25 00:18:30|6401.7|6398.9|6402.2|6399.4|6402.2|6399.4|6401.7|6398.9|0
1616631520000|2021-03-25 00:18:40|6401.7|6398.9|6401.7|6398.9|6401.7|6398.9|6401.7|6398.9|1
1616631530000|2021-03-25 00:18:50|6402.2|6399.4|6402.2|6399.4|6402.2|6399.4|6401.7|6398.9|7
1616631540000|2021-03-25 00:19:00|6402.1|6399.3|6401.7|6398.9|6402.1|6399.3|6401.7|6398.9|1
1616631560000|2021-03-25 00:19:20|6402.2|6399.4|6402.6|6399.8|6402.6|6399.8|6401.7|6398.9|0
1616631570000|2021-03-25 00:19:30|6402.7|6399.9|6403.6|6400.8|6403.6|6400.8|6402.7|6399.9|6
1616631580000|2021-03-25 00:19:40|6403.7|6400.9|6402.7|6399.9|6403.7|6400.9|6402.7|6399.9|4
1616631590000|2021-03-25 00:19:50|6403.7|6400.9|6403.7|6400.9|6403.7|6400.9|6403.7|6400.9|2
1616631600000|2021-03-25 00:20:00|6404.2|6401.4|6404.2|6401.4|6404.2|6401.4|6404.2|6401.4|0
1616631610000|2021-03-25 00:20:10|6404.5|6401.7|6403.7|6400.9|6404.5|6401.7|6403.7|6400.9|0
1616631620000|2021-03-25 00:20:20|6403.6|6400.8|6403.5|6400.7|6403.6|6400.8|6403.5|6400.7|2
1616631630000|2021-03-25 00:20:30|6402.7|6399.9|6403.7|6400.9|6403.7|6400.9|6402.7|6399.9|0
1616631640000|2021-03-25 00:20:40|6403.6|6400.8|6402.7|6399.9|6403.6|6400.8|6402.7|6399.2|0
1616631690000|2021-03-25 00:21:30|6403.2|6400.4|6403.7|6400.9|6405.1|6402.3|6403.2|6400.4|0
1616631710000|2021-03-25 00:21:50|6404.2|6401.4|6403.7|6400.9|6404.2|6401.4|6403.7|6400.9|10
1616631720000|2021-03-25 00:22:00|6404.2|6401.4|6404.2|6401.4|6404.2|6401.4|6404.2|6401.4|0
1616631730000|2021-03-25 00:22:10|6404.7|6401.9|6404.7|6401.9|6404.7|6401.9|6404.7|6401.9|0
1616631760000|2021-03-25 00:22:40|6404.8|6400.8|6403.7|6400.9|6404.8|6400.9|6403.7|6400.8|0
1616631770000|2021-03-25 00:22:50|6404.2|6401.4|6404.2|6401.4|6404.7|6401.9|6403.7|6400.9|0
1616631780000|2021-03-25 00:23:00|6404.3|6401.5|6405.7|6402.9|6405.7|6402.9|6404.3|6401.5|2
1616631790000|2021-03-25 00:23:10|6406.1|6403.3|6404.7|6401.9|6406.1|6403.3|6404.7|6401.9|1
1616631800000|2021-03-25 00:23:20|6405.2|6402.4|6405.2|6402.4|6406.2|6402.9|6405.1|6402.2|0
1616631810000|2021-03-25 00:23:30|6405.7|6402.9|6404.7|6401.9|6405.7|6402.9|6404.7|6401.9|5
1616631820000|2021-03-25 00:23:40|6405.2|6402.4|6404.7|6401.9|6405.6|6402.4|6404.7|6401.6|9
1616631830000|2021-03-25 00:23:50|6405.2|6402.4|6405.7|6402.9|6405.7|6402.9|6405.2|6402.4|27
1616631850000|2021-03-25 00:24:10|6405.1|6402.3|6404.1|6401.3|6405.7|6402.9|6404.1|6401.3|11
1616631870000|2021-03-25 00:24:30|6404.7|6401.9|6405.2|6402.4|6405.2|6402.4|6404.7|6401.9|0
1616631880000|2021-03-25 00:24:40|6405.7|6402.9|6405.7|6402.9|6405.7|6402.9|6405.7|6402.9|0
1616631890000|2021-03-25 00:24:50|6404.7|6401.9|6406.1|6403.3|6406.1|6403.3|6404.7|6401.9|6
1616631900000|2021-03-25 00:25:00|6405.7|6402.9|6404.8|6402|6405.7|6402.9|6404.8|6401.3|0
1616631910000|2021-03-25 00:25:10|6405.7|6402.9|6405.7|6402.9|6405.7|6402.9|6405.7|6402.9|0
1616631920000|2021-03-25 00:25:20|6406.2|6403.4|6404.7|6401.9|6406.2|6403.4|6404.7|6401.9|10
1616631940000|2021-03-25 00:25:40|6404.1|6401.3|6404.5|6401.7|6404.5|6401.7|6404.1|6401.3|10
1616631950000|2021-03-25 00:25:50|6404.2|6401.4|6405.7|6402.9|6405.7|6402.9|6404.2|6401.4|1
1616631960000|2021-03-25 00:26:00|6406.2|6403.4|6406.2|6403.4|6406.2|6403.4|6406.2|6403.4|0
1616631970000|2021-03-25 00:26:10|6405.8|6403|6405.8|6403|6405.8|6403|6405.8|6403|1
1616631980000|2021-03-25 00:26:20|6406.2|6403.4|6406.2|6403.4|6406.2|6403.4|6406.2|6403.4|15
1616631990000|2021-03-25 00:26:30|6405.8|6403|6404.8|6402|6405.8|6403|6404.7|6401.9|2
1616632000000|2021-03-25 00:26:40|6406.3|6402.3|6406.3|6402.3|6406.3|6402.3|6406.3|6402.3|0
1616632030000|2021-03-25 00:27:10|6405.7|6402.9|6405.7|6402.9|6405.7|6402.9|6405.7|6402.9|0
1616632050000|2021-03-25 00:27:30|6405.3|6401.3|6403.7|6400.9|6405.3|6401.3|6403.7|6400.9|3
1616632060000|2021-03-25 00:27:40|||||||||1
1616632070000|2021-03-25 00:27:50|6403.3|6399.3|6402.8|6400|6403.3|6400|6402.7|6399.3|0
1616632080000|2021-03-25 00:28:00|6403.2|6400.4|6402.7|6399.9|6403.2|6400.4|6402.7|6399.9|3
1616632090000|2021-03-25 00:28:10|6402.2|6399.4|6400.7|6397.9|6402.2|6399.4|6400.7|6397.9|8
1616632100000|2021-03-25 00:28:20|6399.2|6396.4|6399.1|6396.3|6399.8|6396.4|6399.1|6395.8|4
1616632110000|2021-03-25 00:28:30|6398.7|6395.9|6398.7|6395.9|6398.8|6396|6398.7|6395.9|0
1616632120000|2021-03-25 00:28:40|6397.7|6394.9|6398.2|6395.4|6398.2|6395.4|6397.7|6394.9|1
1616632130000|2021-03-25 00:28:50|6398.3|6394.3|6397.7|6394.9|6398.3|6394.9|6397.7|6394.3|0
1616632140000|2021-03-25 00:29:00|6398.3|6394.3|6397.8|6395|6398.7|6395.9|6397.8|6394.3|0
1616632150000|2021-03-25 00:29:10|6398.3|6394.3|6397.7|6394.9|6398.3|6394.9|6397.7|6394.3|0
1616632160000|2021-03-25 00:29:20|6397.8|6393.8|6397.8|6393.8|6397.8|6393.8|6397.8|6393.8|0
1616632170000|2021-03-25 00:29:30|6397.2|6394.4|6397.2|6394.4|6397.2|6394.4|6397.2|6394.4|0
1616632180000|2021-03-25 00:29:40|6397.3|6394.5|6399.2|6396.4|6399.9|6396.4|6397.3|6394.5|3
1616632190000|2021-03-25 00:29:50|6399.8|6397|6399.3|6395.3|6399.8|6397|6399.3|6395.3|0
1616632200000|2021-03-25 00:30:00|6399.2|6396.4|6399.2|6396.4|6399.2|6396.4|6399.2|6396.4|0
1616632210000|2021-03-25 00:30:10|6399.7|6396.9|6400.2|6397.4|6400.2|6397.4|6399.7|6396.9|0
1616632230000|2021-03-25 00:30:30|6400.7|6397.9|6400.1|6397.3|6400.8|6397.9|6400.1|6396.8|0
1616632240000|2021-03-25 00:30:40|6400.2|6396.2|6398.7|6395.9|6400.2|6396.4|6398.7|6395.3|0
1616632260000|2021-03-25 00:31:00|6399.3|6395.3|6399.8|6395.8|6399.8|6395.9|6398.2|6394.8|0
1616632270000|2021-03-25 00:31:10|6399.3|6395.3|6398.7|6395.9|6399.3|6395.9|6398.7|6395.3|0
1616632290000|2021-03-25 00:31:30|6398.2|6395.4|6397.4|6393.4|6398.8|6395.4|6396.7|6393.3|0
1616632300000|2021-03-25 00:31:40|6397.3|6393.3|6397.3|6393.3|6397.3|6393.3|6397.3|6393.3|0
1616632310000|2021-03-25 00:31:50|6396.7|6393.9|6396.7|6393.9|6396.7|6393.9|6396.7|6393.9|0
1616632330000|2021-03-25 00:32:10|6397.3|6393.3|6397.3|6393.3|6397.3|6393.3|6397.3|6393.3|0
1616632340000|2021-03-25 00:32:20|6397.8|6394.5|6397.9|6393.9|6398|6395.2|6396.8|6393.5|118
1616632350000|2021-03-25 00:32:30|6397.4|6394.6|6397.6|6393.6|6397.6|6394.6|6397|6393.5|0
1616632360000|2021-03-25 00:32:40|6396.9|6392.9|6396.8|6394|6396.9|6394|6396.4|6392.9|0
1616632370000|2021-03-25 00:32:50|6397.4|6394.6|6397.5|6393.5|6397.5|6394.6|6396.9|6393.5|0
1616632380000|2021-03-25 00:33:00|6397|6394.2|6397|6394.2|6397.5|6394.6|6397|6393.5|0
1616632390000|2021-03-25 00:33:10|6397.5|6393.5|6396.8|6394|6397.5|6394.2|6396.8|6393.5|2
1616632410000|2021-03-25 00:33:30|6395.8|6393|6395.5|6391.5|6395.8|6393|6395|6391.5|8
1616632420000|2021-03-25 00:33:40|6395|6392.2|6395|6392.2|6395|6392.2|6395|6392.2|2
1616632430000|2021-03-25 00:33:50|6395.5|6391.5|6395.5|6391.5|6395.5|6391.5|6395.5|6391.5|0
1616632440000|2021-03-25 00:34:00|6395|6392.2|6395|6392.2|6395|6392.2|6395|6392.2|0
1616632450000|2021-03-25 00:34:10|6395.8|6393|6396|6393.2|6396|6393.2|6395.8|6393|0
1616632460000|2021-03-25 00:34:20|6396.5|6392.5|6396.5|6392.5|6396.5|6392.5|6396.5|6392.5|0
1616632480000|2021-03-25 00:34:40|6395.8|6393|6395.8|6393|6395.8|6393|6395.8|6393|0
1616632490000|2021-03-25 00:34:50|6396.5|6392.5|6396.5|6392.5|6396.5|6393.2|6396|6392.5|0
1616632500000|2021-03-25 00:35:00|6395.9|6393.1|6395.5|6391.5|6396.5|6393.1|6395.5|6391.5|0
1616632510000|2021-03-25 00:35:10|6395.3|6391.3|6393|6389|6396.8|6391.6|6393|6386.8|0
1616632520000|2021-03-25 00:35:20|6392.9|6390.1|6392.8|6390|6393.5|6390.1|6392.8|6389.5|0
1616632530000|2021-03-25 00:35:30|6392.9|6390.1|6392.8|6390|6393.5|6390.1|6392.8|6389.5|0
1616632540000|2021-03-25 00:35:40|6393.5|6389.5|6392.9|6390.1|6393.5|6390.1|6392.9|6389.5|0
1616632550000|2021-03-25 00:35:50|6393.4|6390.6|6392.9|6390.1|6393.4|6390.6|6391.9|6389.1|7
1616632560000|2021-03-25 00:36:00|6393.5|6389.5|6392.8|6390|6393.5|6390|6392.8|6389.5|0
1616632570000|2021-03-25 00:36:10|6392.4|6389.6|6392.9|6388.9|6392.9|6389.6|6392.4|6388.9|0
1616632580000|2021-03-25 00:36:20|6392.3|6389.5|6392.4|6389.6|6392.4|6389.6|6392.3|6389.5|0
1616632590000|2021-03-25 00:36:30|6393|6389|6393|6389|6393|6389|6393|6389|0
1616632600000|2021-03-25 00:36:40|6393.5|6389.5|6392.8|6390|6393.5|6390|6392.8|6389.3|0
1616632620000|2021-03-25 00:37:00|6392.9|6390.1|6393.9|6391.1|6394.5|6391.1|6392.9|6389.9|1
1616632630000|2021-03-25 00:37:10|6393.4|6390.6|6393.4|6390.6|6393.4|6390.6|6393.4|6390.6|7
1616632650000|2021-03-25 00:37:30|6393.9|6391.1|6393.9|6391.1|6393.9|6391.1|6393.9|6391.1|1
1616632680000|2021-03-25 00:38:00|6394.4|6391.6|6394.9|6390.9|6395.5|6392.1|6394.4|6390.9|0
1616632700000|2021-03-25 00:38:20|6394.8|6392|6394.8|6392|6394.8|6392|6394.8|6392|0
1616632710000|2021-03-25 00:38:30|6395.5|6391.5|6394.8|6392|6395.5|6392|6394.8|6391.5|0
1616632720000|2021-03-25 00:38:40|6394.9|6392.1|6394.9|6390.9|6394.9|6392.1|6394.8|6390.9|0
1616632770000|2021-03-25 00:39:30|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|0
1616632780000|2021-03-25 00:39:40|||||||||3
1616632790000|2021-03-25 00:39:50|||||||||4
1616632830000|2021-03-25 00:40:30|6394.9|6390.9|6394.4|6391.6|6394.9|6391.6|6394.4|6390.9|7
1616632840000|2021-03-25 00:40:40|6394.9|6390.9|6393.8|6391|6394.9|6391|6393.8|6390.9|16
1616632850000|2021-03-25 00:40:50|6394.5|6390.5|6396|6392|6396|6392.6|6394.4|6390.5|0
1616632860000|2021-03-25 00:41:00|6396.5|6392.5|6396.5|6392.5|6396.5|6393.1|6395.8|6392.5|0
1616632880000|2021-03-25 00:41:20|6395.4|6392.6|6396.5|6392.5|6396.5|6393|6394.9|6391.5|0
1616632890000|2021-03-25 00:41:30|6396.4|6393.6|6396.4|6393.6|6396.4|6393.6|6396.4|6393.6|0
1616632900000|2021-03-25 00:41:40|6396.8|6394|6397.5|6393.5|6397.5|6394|6396.8|6393.5|1
1616632910000|2021-03-25 00:41:50|6396.9|6394.1|6396.9|6394.1|6397.5|6394.1|6396.9|6393.5|0
1616632920000|2021-03-25 00:42:00|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|0
1616632930000|2021-03-25 00:42:10|6397.8|6395|6397.8|6395|6397.8|6395|6397.8|6395|0
1616632950000|2021-03-25 00:42:30|6397.3|6394.5|6396.8|6394|6397.3|6394.5|6396.8|6394|0
1616632960000|2021-03-25 00:42:40|6395.9|6393.1|6396.5|6392.5|6396.5|6393.1|6395.8|6392.5|0
1616632970000|2021-03-25 00:42:50|6395.9|6393.1|6397.3|6393.3|6397.3|6393.3|6395.9|6393.1|0
1616632980000|2021-03-25 00:43:00|6396.8|6394|6397.3|6393.3|6397.3|6394|6396.8|6393.3|0
1616632990000|2021-03-25 00:43:10|6396.6|6393.8|6396.5|6392.5|6397.3|6394|6395.8|6392.3|0
1616633000000|2021-03-25 00:43:20|6395.8|6393|6395.8|6393|6395.8|6393|6395.8|6393|0
1616633010000|2021-03-25 00:43:30|6396.2|6393.4|6396.2|6393.4|6396.2|6393.4|6396.2|6393.4|0
1616633020000|2021-03-25 00:43:40|6395.8|6393|6395.8|6393|6395.8|6393|6395.8|6393|0
1616633070000|2021-03-25 00:44:30|6396.3|6392.3|6395.8|6393|6396.3|6393|6395.8|6392.3|0
1616633080000|2021-03-25 00:44:40|6397.3|6393.3|6397.3|6393.3|6397.3|6393.3|6397.3|6393.3|2
1616633090000|2021-03-25 00:44:50|6396.8|6394|6396.8|6394|6396.8|6394|6396.8|6394|0
1616633100000|2021-03-25 00:45:00|6396.9|6394.1|6398.5|6394.5|6399.3|6396.5|6396.9|6394.1|5
1616633110000|2021-03-25 00:45:10|6398.8|6396|6398.9|6394.9|6398.9|6396|6398.8|6394.9|0
1616633130000|2021-03-25 00:45:30|6398.8|6396|6399.3|6395.3|6399.3|6396|6398.8|6395.3|0
1616633140000|2021-03-25 00:45:40|6398.4|6395.6|6398.8|6396|6398.8|6396|6398.4|6395.6|0
1616633150000|2021-03-25 00:45:50|6399.3|6395.3|6398.4|6395.6|6399.3|6395.6|6398.2|6394.9|0
1616633160000|2021-03-25 00:46:00|6398.8|6396|6397.9|6393.9|6398.8|6396|6397.9|6393.9|0
1616633170000|2021-03-25 00:46:10|6397.2|6394.4|6397.2|6394.4|6397.2|6394.4|6397.2|6394.4|0
1616633180000|2021-03-25 00:46:20|6397.3|6393.3|6396.3|6392.3|6397.3|6393.8|6395.8|6392.3|5
1616633190000|2021-03-25 00:46:30|6395.8|6393|6395.8|6393|6395.8|6393|6395.8|6393|0
1616633200000|2021-03-25 00:46:40|6396.3|6392.3|6395.9|6391.9|6396.3|6392.8|6395.2|6391.9|0
1616633220000|2021-03-25 00:47:00|6396.3|6393.5|6397.2|6394.4|6397.5|6394.4|6396.3|6393.5|3
1616633230000|2021-03-25 00:47:10|6397.3|6393.3|6398.7|6395.9|6398.7|6395.9|6396.8|6393.3|0
1616633240000|2021-03-25 00:47:20|6398.2|6395.4|6397.8|6395|6398.7|6395.4|6397.8|6393.9|3
1616633250000|2021-03-25 00:47:30|6398.4|6395.6|6398.9|6394.9|6398.9|6395.6|6398.4|6394.9|0
1616633260000|2021-03-25 00:47:40|6398.8|6396|6398.8|6396|6398.8|6396|6398.8|6396|1
1616633280000|2021-03-25 00:48:00|6398.7|6395.9|6398.3|6395.5|6398.7|6395.9|6398.3|6395.5|0
1616633290000|2021-03-25 00:48:10|6398.4|6395.6|6398.4|6395.6|6398.4|6395.6|6398.4|6395.6|2
1616633330000|2021-03-25 00:48:50|6398.9|6394.9|6398.9|6394.9|6398.9|6394.9|6398.9|6394.9|0
1616633350000|2021-03-25 00:49:10|6398.2|6395.4|6397.8|6395|6398.2|6395.4|6397.8|6395|0
1616633370000|2021-03-25 00:49:30|6398.5|6394.5|6398.5|6394.5|6398.5|6394.5|6398.5|6394.5|0
1616633380000|2021-03-25 00:49:40|6398.2|6395.4|6397.8|6395|6398.9|6395.4|6397.8|6394.5|0
1616633390000|2021-03-25 00:49:50|6398.5|6394.5|6398.5|6394.5|6398.5|6394.5|6398.5|6394.5|0
1616633400000|2021-03-25 00:50:00|6398.9|6394.9|6398.8|6396|6398.9|6396.1|6398.6|6394.6|0
1616633410000|2021-03-25 00:50:10|6398.4|6395.6|6398.4|6395.6|6398.4|6395.6|6398.4|6395.6|0
1616633430000|2021-03-25 00:50:30|6398.8|6396|6399.3|6395.3|6399.3|6396|6398.8|6395.3|0
1616633440000|2021-03-25 00:50:40|6398.9|6394.9|6398.8|6396|6398.9|6396|6398.4|6394.9|0
1616633460000|2021-03-25 00:51:00|6398.9|6396.1|6398.8|6396|6398.9|6396.1|6398.8|6396|2
1616633470000|2021-03-25 00:51:10|6398.4|6395.6|6398.4|6395.6|6398.4|6395.6|6398.4|6395.6|0
1616633490000|2021-03-25 00:51:30|6398.8|6396|6398.8|6396|6399.5|6396|6398.4|6395.4|0
1616633520000|2021-03-25 00:52:00|6398.9|6396.1|6399.4|6396.6|6399.4|6396.6|6398.9|6396.1|2
1616633530000|2021-03-25 00:52:10|6398.9|6396.1|6396.3|6392.3|6399|6396.1|6395.8|6392.3|12
1616633540000|2021-03-25 00:52:20|6395.8|6393|6397.2|6394.4|6397.2|6394.4|6395.8|6393|3
1616633550000|2021-03-25 00:52:30|6396.4|6393.6|6396.4|6393.6|6396.4|6393.6|6396.4|6393.6|0
1616633560000|2021-03-25 00:52:40|6396.8|6394|6395.8|6393|6396.8|6394|6395.8|6393|0
1616633600000|2021-03-25 00:53:20|6396.3|6393.5|6393.8|6391|6396.4|6393.6|6393.8|6391|2
1616633620000|2021-03-25 00:53:40|6393.4|6390.6|6393.4|6390.6|6393.4|6390.6|6393.4|6390.6|0
1616633640000|2021-03-25 00:54:00|6393.8|6391|6393.8|6391|6393.8|6391|6393.8|6391|0
1616633650000|2021-03-25 00:54:10|6393.9|6391.1|6393.9|6391.1|6393.9|6391.1|6393.9|6391.1|0
1616633670000|2021-03-25 00:54:30|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|0
1616633680000|2021-03-25 00:54:40|6395.5|6391.5|6394.8|6392|6395.5|6392|6394.8|6391.3|0
1616633690000|2021-03-25 00:54:50|6395.3|6391.3|6395.3|6391.3|6395.3|6391.3|6395.3|6391.3|0
1616633700000|2021-03-25 00:55:00|6394.8|6392|6395.4|6392.6|6395.9|6392.6|6394.8|6391.5|5
1616633710000|2021-03-25 00:55:10|6396.2|6393.4|6396.2|6393.4|6396.2|6393.4|6396.2|6393.4|0
1616633720000|2021-03-25 00:55:20|6396.5|6392.5|6395.4|6392.6|6396.5|6393.4|6395.3|6392.5|4
1616633740000|2021-03-25 00:55:40|6395.8|6393|6395.8|6393|6395.8|6393|6395.8|6393|0
1616633750000|2021-03-25 00:55:50|6396.4|6393.6|6395.9|6393.1|6396.4|6393.6|6395.9|6393.1|0
1616633760000|2021-03-25 00:56:00|6396.4|6393.6|6396.4|6393.6|6396.4|6393.6|6396.4|6393.6|0
1616633770000|2021-03-25 00:56:10|6397.5|6393.5|6397.9|6393.9|6397.9|6394.6|6397.4|6393.5|0
1616633780000|2021-03-25 00:56:20|6397.4|6394.6|6397.9|6393.9|6397.9|6394.6|6397.4|6393.9|0
1616633790000|2021-03-25 00:56:30|6396.8|6394|6396.8|6394|6397.5|6394|6396.8|6393.5|0
1616633800000|2021-03-25 00:56:40|6396.9|6394.1|6396.4|6393.6|6397.4|6394.6|6396.4|6393.6|0
1616633820000|2021-03-25 00:57:00|||||||||6
1616633830000|2021-03-25 00:57:10|6396.5|6392.5|6396.5|6392.5|6396.5|6392.5|6396.5|6392.5|1
1616633840000|2021-03-25 00:57:20|6395.9|6393.1|6396.9|6392.9|6397|6393.6|6395.9|6392.5|0
1616633880000|2021-03-25 00:58:00|6396.2|6393.4|6396.2|6393.4|6396.9|6393.4|6395.8|6392.9|0
1616633890000|2021-03-25 00:58:10|6396.5|6392.5|6395.8|6393|6396.5|6393|6395.8|6392.5|0
1616633900000|2021-03-25 00:58:20|6395.9|6391.9|6396.3|6392.3|6396.3|6392.3|6395.9|6391.9|5
1616633910000|2021-03-25 00:58:30|6395.9|6391.9|6395.9|6391.9|6395.9|6391.9|6395.9|6391.9|0
1616633920000|2021-03-25 00:58:40|6396.3|6392.3|6396.3|6392.3|6396.3|6392.3|6396.3|6392.3|0
1616633930000|2021-03-25 00:58:50|6395.8|6393|6395.9|6391.9|6395.9|6393|6395.2|6391.9|1
1616633940000|2021-03-25 00:59:00|6394.9|6390.9|6394.4|6391.6|6394.9|6391.6|6394.4|6390.9|0
1616633950000|2021-03-25 00:59:10|6394.9|6390.9|6393.8|6391|6394.9|6391|6393.8|6390.5|0
1616633960000|2021-03-25 00:59:20|6394.5|6390.5|6393.8|6391|6394.5|6391|6393.8|6390.4|0
1616633970000|2021-03-25 00:59:30|6393.7|6390.9|6393.7|6390.9|6393.7|6390.9|6393.7|6390.9|2
1616633980000|2021-03-25 00:59:40|6394.1|6391.3|6394.8|6392|6395.9|6392.1|6394.1|6391.3|7
1616633990000|2021-03-25 00:59:50|6395.3|6391.3|6394.4|6391.6|6395.3|6392|6394.4|6391.3|0
1616634000000|2021-03-25 01:00:00|6394.8|6392|6389.9|6387.1|6396.8|6393.4|6389.4|6386.3|16
1616634010000|2021-03-25 01:00:10|6390|6386|6386.5|6382.5|6390.9|6387.6|6384.9|6381.6|22
1616634020000|2021-03-25 01:00:20|6386.4|6383.6|6382.9|6380.1|6389|6383.6|6382.9|6379|5
1616634030000|2021-03-25 01:00:30|6385.2|6382.4|6386.5|6382.5|6386.5|6383|6385.2|6382|4
1616634040000|2021-03-25 01:00:40|6387|6383|6386.8|6384|6388.9|6385.6|6386.8|6383|16
1616634050000|2021-03-25 01:00:50|6387|6383|6385.4|6382.6|6387|6384|6385.4|6382.6|3
1616634060000|2021-03-25 01:01:00|6385.9|6381.9|6382.4|6379.6|6385.9|6382.6|6382.4|6379.6|14
1616634070000|2021-03-25 01:01:10|6382.3|6379.5|6379.8|6377|6382.3|6379.5|6379.4|6375.9|7
1616634080000|2021-03-25 01:01:20|6379.4|6376.6|6380.4|6377.6|6380.4|6377.6|6379.4|6375.9|9
1616634090000|2021-03-25 01:01:30|6379.4|6376.6|6379.4|6376.6|6379.4|6376.6|6379.4|6376.6|3
1616634100000|2021-03-25 01:01:40|6380|6376|6379.9|6377.1|6382.3|6379|6379.9|6376|4
1616634110000|2021-03-25 01:01:50|6381.5|6377.5|6380.4|6377.6|6382.3|6379|6380.4|6377|4
1616634120000|2021-03-25 01:02:00|6380.2|6377.4|6376.4|6373.6|6380.3|6377.4|6376.4|6373.6|4
1616634130000|2021-03-25 01:02:10|6376.9|6372.9|6376.9|6372.9|6377.5|6374|6375.4|6372.5|3
1616634140000|2021-03-25 01:02:20|6375.8|6373|6372.9|6368.9|6375.8|6373|6372.9|6368.9|23
1616634150000|2021-03-25 01:02:30|6373.3|6369.3|6375.5|6371.5|6375.5|6371.6|6372.9|6368.9|5
1616634160000|2021-03-25 01:02:40|6374.8|6372|6372.8|6370|6375.5|6372|6372.4|6369.5|18
1616634170000|2021-03-25 01:02:50|6372.4|6369.6|6372.4|6369.6|6372.9|6370.1|6372.4|6369.6|3
1616634180000|2021-03-25 01:03:00|6373|6369|6372.5|6369.7|6373|6369.7|6372.4|6369|2
1616634190000|2021-03-25 01:03:10|6375.5|6371.5|6374.4|6371.6|6375.8|6373|6374.4|6371.5|0
1616634200000|2021-03-25 01:03:20|6375|6371|6372.5|6368.5|6375.5|6372|6371.8|6368.5|40
1616634210000|2021-03-25 01:03:30|6371.9|6369.1|6372.4|6369.6|6373.2|6370.4|6371.9|6369|2
1616634220000|2021-03-25 01:03:40|6373|6369|6373.9|6371.1|6374|6371.1|6370.9|6368.1|10
1616634230000|2021-03-25 01:03:50|6375|6371|6372.9|6370.1|6375|6371.6|6372.9|6369.5|16
1616634240000|2021-03-25 01:04:00|6373.4|6370.6|6372|6369.2|6373.4|6370.6|6371.5|6368.5|2
1616634250000|2021-03-25 01:04:10|6371.6|6368.8|6375.5|6372.7|6377|6373.6|6371.5|6368.2|13
1616634260000|2021-03-25 01:04:20|6376.2|6372.2|6376.6|6372.6|6378|6374.6|6375.5|6372.2|1
1616634270000|2021-03-25 01:04:30|6375.9|6373.1|6374|6370|6376.5|6373.1|6373.9|6370|3
1616634280000|2021-03-25 01:04:40|6372.5|6369.7|6372|6368|6373|6369.7|6371.5|6368|1
1616634290000|2021-03-25 01:04:50|6371.9|6369.1|6369.3|6365.3|6372.6|6369.1|6369.3|6365.3|19
1616634300000|2021-03-25 01:05:00|6371|6367|6369.4|6366.6|6371|6367.6|6369|6365.6|2
1616634310000|2021-03-25 01:05:10|6368.1|6365.3|6369.5|6366.7|6370.6|6366.7|6366|6363.2|7
1616634320000|2021-03-25 01:05:20|6369.9|6367.1|6368.9|6366.1|6370|6367.1|6367.1|6363.6|7
1616634330000|2021-03-25 01:05:30|6369.6|6365.6|6367.4|6364.6|6369.6|6366.7|6366.1|6363.3|14
1616634340000|2021-03-25 01:05:40|6366.9|6364.1|6367.5|6364.7|6369|6365.6|6366.9|6364.1|11
1616634350000|2021-03-25 01:05:50|6368.4|6365.6|6365.9|6363.1|6371.7|6365.7|6365.5|6360|35
1616634360000|2021-03-25 01:06:00|6365.5|6362.7|6366.6|6362.6|6367|6363.6|6365.5|6362.6|1
1616634370000|2021-03-25 01:06:10|6365.9|6363.1|6365.5|6361.5|6368.5|6363.1|6364.9|6358.5|1
1616634380000|2021-03-25 01:06:20|6364.4|6361.6|6356.8|6354|6364.7|6361.6|6355.4|6352.6|51
1616634390000|2021-03-25 01:06:30|6356.4|6353.6|6357|6353|6357|6353.6|6355.8|6352.3|4
1616634400000|2021-03-25 01:06:40|6356.4|6353.6|6359.9|6355.9|6360.3|6357.2|6356.4|6353.5|13
1616634410000|2021-03-25 01:06:50|6358.9|6356.1|6361|6357|6363|6359.6|6358.9|6355.9|32
1616634420000|2021-03-25 01:07:00|6359.9|6357.1|6357.9|6355.1|6359.9|6357.1|6357.9|6354.9|6
1616634430000|2021-03-25 01:07:10|6359|6355|6358.9|6356.1|6359.5|6356.1|6357.8|6354.5|3
1616634440000|2021-03-25 01:07:20|6359.5|6355.5|6359.5|6355.5|6359.5|6355.6|6358.4|6355.5|1
1616634450000|2021-03-25 01:07:30|6359|6355|6358.9|6356.1|6359|6356.1|6358.4|6355|0
1616634460000|2021-03-25 01:07:40|6358.4|6355.6|6357.5|6353.5|6358.4|6355.6|6356.4|6352.5|2
1616634470000|2021-03-25 01:07:50|6356.8|6354|6358.6|6354.6|6358.6|6355.1|6355.9|6352.5|24
1616634480000|2021-03-25 01:08:00|6358.5|6354.5|6358.5|6354.5|6359.5|6356.1|6357.9|6354.5|1
1616634490000|2021-03-25 01:08:10|6357.9|6355.1|6358|6354|6360.5|6355.1|6356.5|6350.5|1
1616634510000|2021-03-25 01:08:30|6357.9|6355.1|6359.4|6356.6|6360|6356.6|6357.9|6355.1|3
1616634520000|2021-03-25 01:08:40|6360.5|6357.7|6361.4|6358.6|6361.6|6358.6|6360.5|6357.5|27
1616634530000|2021-03-25 01:08:50|6361|6357|6361|6357|6361|6357.6|6360.4|6356.6|2
1616634540000|2021-03-25 01:09:00|6360.5|6357.7|6362.4|6359.6|6362.5|6359.6|6360.5|6357.7|1
1616634550000|2021-03-25 01:09:10|6359.9|6357.1|6358.5|6354.5|6361|6357.6|6358.4|6354.5|5
1616634560000|2021-03-25 01:09:20|6357.5|6353.5|6356.5|6352.5|6357.5|6354.1|6355.3|6352|7
1616634570000|2021-03-25 01:09:30|6355.8|6353|6356.5|6352.5|6356.9|6353.1|6355.4|6352|1
1616634580000|2021-03-25 01:09:40|6355.9|6353.1|6355.4|6352.6|6356.4|6353.6|6355.4|6352|1
1616634590000|2021-03-25 01:09:50|6356.5|6352.5|6355.9|6353.1|6356.9|6353.1|6355.9|6352.5|0
1616634600000|2021-03-25 01:10:00|6356.6|6352.6|6355.9|6353.1|6357.3|6353.3|6355.9|6352.6|0
1616634610000|2021-03-25 01:10:10|6356.5|6352.5|6356.5|6352.5|6356.5|6352.5|6356.5|6352.5|0
1616634620000|2021-03-25 01:10:20|6355.4|6352.6|6355.5|6351.5|6355.6|6352.8|6354.4|6351.5|2
1616634630000|2021-03-25 01:10:30|6354.8|6352|6355.3|6351.3|6355.5|6352.1|6354.2|6351.3|13
1616634640000|2021-03-25 01:10:40|6354.2|6351.4|6354.8|6352|6354.8|6352|6354.2|6351.4|1
1616634650000|2021-03-25 01:10:50|6354.7|6351.9|6354.2|6351.4|6355.3|6352.4|6354.2|6350.8|1
1616634660000|2021-03-25 01:11:00|6352.4|6349.6|6352.4|6349.6|6352.4|6349.6|6352.4|6349.6|2
1616634670000|2021-03-25 01:11:10|6352.8|6350|6349.2|6346.4|6353.8|6351|6348.8|6345.3|11
1616634680000|2021-03-25 01:11:20|6348.2|6345.4|6348.2|6345.4|6350.4|6346.4|6346.4|6340.4|68
1616634690000|2021-03-25 01:11:30|6347.8|6345|6348.7|6344.7|6348.7|6345.4|6347.2|6343.7|3
1616634700000|2021-03-25 01:11:40|6348.2|6345.4|6352.3|6348.3|6352.3|6348.3|6348.2|6344.9|29
1616634710000|2021-03-25 01:11:50|6351.8|6349|6351.6|6348.8|6352.3|6349|6351.6|6348.3|6
1616634720000|2021-03-25 01:12:00|6352.3|6348.3|6351.3|6347.3|6352.3|6348.8|6351.2|6347.3|0
1616634730000|2021-03-25 01:12:10|6349.8|6347|6348.9|6344.9|6349.9|6347|6347.8|6344.9|1
1616634740000|2021-03-25 01:12:20|6347.8|6345|6347.2|6344.4|6347.9|6345|6347.2|6343.9|0
1616634750000|2021-03-25 01:12:30|6347.4|6344.6|6349.8|6347|6349.8|6347|6347.4|6344.6|6
1616634760000|2021-03-25 01:12:40|6350.9|6346.9|6349.6|6346.8|6350.9|6347.4|6349.6|6346.3|0
1616634770000|2021-03-25 01:12:50|6349.2|6346.4|6344.2|6341.4|6349.2|6346.4|6344.2|6341.4|5
1616634780000|2021-03-25 01:13:00|6343.8|6341|6345.4|6342.6|6345.6|6342.8|6343.8|6341|9
1616634790000|2021-03-25 01:13:10|6346.5|6342.5|6345.3|6341.3|6347.3|6344|6344.8|6341.3|0
1616634800000|2021-03-25 01:13:20|6344.8|6342|6342.9|6340.1|6344.8|6342|6342.9|6340.1|12
1616634810000|2021-03-25 01:13:30|6341.6|6338.8|6339.2|6336.4|6341.6|6338.8|6339.1|6335.7|44
1616634820000|2021-03-25 01:13:40|6339.6|6336.8|6343.3|6339.3|6343.3|6340|6337.6|6334.3|42
1616634830000|2021-03-25 01:13:50|6342.6|6339.8|6341.8|6339|6342.6|6339.8|6341.8|6338.3|0
1616634840000|2021-03-25 01:14:00|6341.9|6339.1|6339.7|6335.7|6343.3|6339.8|6339.2|6335.7|20
1616634850000|2021-03-25 01:14:10|6338.9|6334.9|6339.3|6335.3|6339.3|6336|6338.2|6334.9|3
1616634860000|2021-03-25 01:14:20|6338.8|6336|6342.3|6338.3|6342.3|6339|6338.8|6336|5
1616634870000|2021-03-25 01:14:30|6342.7|6338.7|6339.2|6336.4|6342.7|6339.4|6338.2|6335.3|4
1616634880000|2021-03-25 01:14:40|6340.3|6336.3|6340.7|6336.7|6340.7|6336.7|6339.2|6335.3|1
1616634890000|2021-03-25 01:14:50|6340.1|6337.3|6341.8|6339|6342.3|6339|6340.1|6336.7|4
1616634900000|2021-03-25 01:15:00|6342.6|6339.8|6338.6|6335.8|6342.8|6340|6338.6|6334.6|24
1616634910000|2021-03-25 01:15:10|6337.8|6335|6338.4|6335.6|6338.8|6336|6336.9|6333|2
1616634920000|2021-03-25 01:15:20|6339.5|6335.5|6338.9|6334.9|6339.7|6336.5|6338.4|6334.5|0
1616634930000|2021-03-25 01:15:30|6337.4|6334.6|6337|6333|6338.3|6335.1|6337|6333|3
1616634940000|2021-03-25 01:15:40|6337.5|6333.5|6339.9|6337.1|6340.5|6337.1|6336.9|6333.5|7
1616634950000|2021-03-25 01:15:50|6340.8|6338|6344.9|6342.1|6345.5|6342.2|6340.8|6338|10
1616634960000|2021-03-25 01:16:00|6345.4|6342.6|6344|6340|6346.4|6343.6|6343.4|6340|10
1616634970000|2021-03-25 01:16:10|6343.4|6340.6|6343.3|6339.3|6344.9|6340.9|6342.9|6339.3|0
1616634980000|2021-03-25 01:16:20|6342.8|6340|6342.9|6338.9|6343.3|6340|6342.8|6338.9|0
1616634990000|2021-03-25 01:16:30|6342.2|6339.4|6341.7|6338.9|6342.2|6339.4|6341.6|6338.8|4
1616635000000|2021-03-25 01:16:40|6341.8|6339|6342.6|6339.8|6343.3|6340|6341.8|6339|5
1616635010000|2021-03-25 01:16:50|6342.1|6339.3|6342.2|6339.4|6342.7|6339.4|6340.8|6337.7|0
1616635020000|2021-03-25 01:17:00|6343.1|6340.3|6344.2|6340.2|6344.2|6340.8|6343.1|6339.7|4
1616635030000|2021-03-25 01:17:10|6343.2|6340.4|6343.6|6340.8|6343.6|6340.8|6343.2|6340.4|0
1616635040000|2021-03-25 01:17:20|6344.1|6341.3|6345.2|6342.4|6345.2|6342.4|6344.1|6341.3|6
1616635050000|2021-03-25 01:17:30|6345.6|6342.8|6343.5|6340.7|6345.6|6342.8|6343.5|6340.2|5
1616635060000|2021-03-25 01:17:40|6344.2|6340.2|6344.2|6340.2|6344.2|6340.3|6343.1|6340.2|0
1616635070000|2021-03-25 01:17:50|6344.1|6341.3|6344.1|6341.3|6344.7|6341.3|6344.1|6340.7|0
1616635080000|2021-03-25 01:18:00|6343.6|6340.8|6344.1|6341.3|6349.1|6342.1|6343.6|6339.1|35
1616635090000|2021-03-25 01:18:10|6343.6|6340.8|6343.6|6340.8|6344.6|6341.8|6343.6|6340.8|23
1616635100000|2021-03-25 01:18:20|6343.1|6340.3|6340.2|6337.4|6343.1|6340.3|6340.2|6337.4|4
1616635110000|2021-03-25 01:18:30|6339.7|6336.9|6339.9|6335.9|6340.3|6336.9|6339.2|6335.9|1
1616635120000|2021-03-25 01:18:40|6339.6|6336.8|6339.5|6336.7|6339.7|6336.8|6338.1|6335.2|22
1616635130000|2021-03-25 01:18:50|6338.6|6335.8|6338.5|6335.7|6339.2|6335.8|6338.5|6335.2|2
1616635140000|2021-03-25 01:19:00|6338|6335.2|6337.6|6333.6|6338|6335.2|6335.1|6332.2|30
1616635150000|2021-03-25 01:19:10|6336.5|6333.7|6334.5|6331.7|6337|6333.7|6334.5|6331.2|27
1616635160000|2021-03-25 01:19:20|6333.2|6330.4|6333.1|6330.3|6334.2|6330.4|6332.5|6329.6|1
1616635170000|2021-03-25 01:19:30|6333.5|6330.7|6338.1|6335.3|6338.6|6335.3|6333.5|6330.7|18
1616635180000|2021-03-25 01:19:40|6338.6|6334.6|6340.7|6336.7|6342.2|6338.8|6337.1|6334.2|25
1616635190000|2021-03-25 01:19:50|6340.5|6337.7|6335|6331|6340.5|6337.7|6334.1|6330.7|12
1616635200000|2021-03-25 01:20:00|6334.5|6331.7|6325.6|6322.8|6334.5|6331.7|6325.6|6322.6|43
1616635210000|2021-03-25 01:20:10|6326.1|6323.3|6327.7|6323.7|6327.7|6324.3|6325.6|6322.7|2
1616635220000|2021-03-25 01:20:20|6327.1|6324.3|6327.7|6323.7|6327.7|6324.3|6326.6|6323.2|2
1616635230000|2021-03-25 01:20:30|6327.1|6324.3|6324|6321.2|6328.2|6324.3|6323.1|6320.3|23
1616635240000|2021-03-25 01:20:40|6323.9|6321.1|6326.7|6322.7|6326.7|6323.3|6323.5|6320.7|8
1616635250000|2021-03-25 01:20:50|6326.1|6323.3|6328.2|6325.4|6328.2|6325.4|6325.6|6322.2|22
1616635260000|2021-03-25 01:21:00|6328.6|6325.8|6328.6|6325.8|6328.7|6325.9|6327.6|6324.7|321
1616635270000|2021-03-25 01:21:10|6328.2|6325.4|6328.2|6325.4|6328.2|6325.4|6327.8|6323.9|1
1616635280000|2021-03-25 01:21:20|6327.8|6325|6325.2|6322.4|6327.8|6325|6325.2|6322.4|7
1616635290000|2021-03-25 01:21:30|6325.3|6321.3|6324.8|6322|6325.3|6322|6323.2|6320.4|2
1616635300000|2021-03-25 01:21:40|6326.3|6322.3|6326.3|6322.3|6326.3|6323|6325.8|6322.3|0
1616635310000|2021-03-25 01:21:50|6327.3|6323.3|6325.2|6322.4|6327.3|6324.4|6325.2|6322.4|13
1616635320000|2021-03-25 01:22:00|6325.7|6321.7|6326.2|6323.4|6326.3|6323.5|6324.7|6321.3|13
1616635330000|2021-03-25 01:22:10|6325.8|6323|6328.7|6325.9|6328.7|6325.9|6325.8|6323|1
1616635340000|2021-03-25 01:22:20|6330.4|6327.6|6332.4|6328.4|6332.7|6329.4|6330.4|6327.3|37
1616635350000|2021-03-25 01:22:30|6332.3|6328.3|6332.2|6329.4|6333.3|6330|6332.2|6328.3|4
1616635360000|2021-03-25 01:22:40|6332.4|6329.6|6332.2|6329.4|6333.3|6330|6331.8|6328.9|7
1616635370000|2021-03-25 01:22:50|6332.8|6330|6334.9|6330.9|6334.9|6331.6|6332.6|6329.8|7
1616635380000|2021-03-25 01:23:00|6334.4|6331.6|6332.3|6328.3|6335.3|6332.4|6331.8|6328.3|8
1616635390000|2021-03-25 01:23:10|6331.8|6329|6334.5|6330.5|6334.5|6331|6331.8|6328.3|3
1616635400000|2021-03-25 01:23:20|6333.9|6331.1|6336.9|6332.9|6336.9|6334.1|6333.9|6331|4
1616635410000|2021-03-25 01:23:30|6337.3|6333.3|6336.5|6333.7|6342.5|6336.1|6336.4|6332.5|35
1616635420000|2021-03-25 01:23:40|6337.9|6335.1|6337.8|6335|6338.9|6335.6|6337.8|6334.9|0
1616635440000|2021-03-25 01:24:00|6337.4|6334.6|6334|6330|6337.4|6334.6|6333.5|6330|5
1616635450000|2021-03-25 01:24:10|6335.4|6332.6|6332.8|6330|6336.5|6332.7|6332.8|6329.5|19
1616635460000|2021-03-25 01:24:20|6332.7|6329.9|6330|6326|6332.9|6329.9|6329.4|6325.9|9
1616635470000|2021-03-25 01:24:30|6330.5|6326.5|6333|6329|6333.9|6329.9|6330.5|6326.5|44
1616635480000|2021-03-25 01:24:40|6332.4|6329.6|6333|6329|6333|6329.6|6332.4|6329|0
1616635490000|2021-03-25 01:24:50|6329.9|6325.9|6328.4|6325.6|6329.9|6326.6|6326.4|6323.3|117
1616635500000|2021-03-25 01:25:00|6328.5|6325.7|6329.8|6327|6330.9|6327|6328.5|6325.7|0
1616635510000|2021-03-25 01:25:10|6333.1|6323.1|6328.9|6324.9|6333.1|6326.1|6328.9|6323.1|26
1616635520000|2021-03-25 01:25:20|6332.4|6322.4|6327.3|6323.3|6332.4|6327|6327.3|6322.4|1
1616635530000|2021-03-25 01:25:30|6326.9|6322.9|6328.3|6324.3|6331|6325.4|6326.9|6321|2
1616635540000|2021-03-25 01:25:40|6327.2|6324.4|6329.9|6325.9|6329.9|6326.4|6327.2|6323.7|21
1616635550000|2021-03-25 01:25:50|6328.8|6326|6332.8|6330|6332.9|6330|6328.8|6326|25
1616635560000|2021-03-25 01:26:00|6332.9|6330.1|6333.9|6329.9|6335.3|6332|6332.9|6329.9|14
1616635570000|2021-03-25 01:26:10|6332.9|6330.1|6336.8|6334|6340.5|6334.1|6332.9|6329|65
1616635580000|2021-03-25 01:26:20|6336.6|6333.8|6335.4|6332.6|6341.3|6337.9|6333.4|6330.6|44
1616635590000|2021-03-25 01:26:30|6335.2|6332.4|6329.4|6326.6|6335.2|6332.4|6328.4|6324.9|19
1616635600000|2021-03-25 01:26:40|6328.9|6326.1|6329.5|6326.7|6330.5|6327.6|6328.9|6325.5|3
1616635610000|2021-03-25 01:26:50|6330.5|6326.5|6330.5|6326.5|6330.5|6326.5|6330.5|6326.5|0
1616635620000|2021-03-25 01:27:00|6330.4|6327.6|6332.4|6329.6|6332.6|6329.6|6330.4|6326.5|26
1616635630000|2021-03-25 01:27:10|6333|6329|6333.5|6329.5|6333.5|6329.5|6333|6329|0
1616635640000|2021-03-25 01:27:20|6331.9|6329.1|6332.5|6328.5|6332.9|6329.1|6331.8|6328.5|12
1616635650000|2021-03-25 01:27:30|6332.9|6328.9|6330|6326|6332.9|6329.6|6328.9|6326|5
1616635660000|2021-03-25 01:27:40|6330.5|6326.5|6328.9|6326.1|6330.9|6327.1|6328.9|6326.1|1
1616635670000|2021-03-25 01:27:50|6328.4|6325.6|6330|6326|6330|6326|6328.4|6325.6|22
1616635680000|2021-03-25 01:28:00|6329.9|6327.1|6333.1|6330.3|6336.1|6330.3|6329.9|6326.1|14
1616635690000|2021-03-25 01:28:10|6335|6331|6335|6331|6337|6333.6|6333.9|6331|2
1616635700000|2021-03-25 01:28:20|6333.9|6331.1|6335.9|6333.1|6336.7|6333.7|6333.9|6330.5|2
1616635710000|2021-03-25 01:28:30|6334.9|6332.1|6334.9|6332.1|6334.9|6332.1|6334.9|6332.1|1
1616635720000|2021-03-25 01:28:40|6336.2|6332.2|6336.2|6332.2|6336.2|6332.2|6336.2|6332.2|6
1616635730000|2021-03-25 01:28:50|6336.6|6332.6|6336.5|6333.7|6336.6|6333.7|6335.5|6332.2|0
1616635740000|2021-03-25 01:29:00|6337|6333|6334.5|6331.7|6337|6333|6332.9|6329.6|8
1616635750000|2021-03-25 01:29:10|6335|6331|6336.5|6332.5|6336.6|6333.7|6334.6|6330.6|2
1616635760000|2021-03-25 01:29:20|6336|6332|6334.9|6332.1|6339|6335|6334.9|6331|30
1616635770000|2021-03-25 01:29:30|6335.4|6332.6|6332.9|6330.1|6336|6332.6|6332.9|6330.1|8
1616635780000|2021-03-25 01:29:40|6333.2|6329.2|6335.5|6331.5|6336|6332.6|6332.7|6329.2|1
1616635790000|2021-03-25 01:29:50|6333.5|6330.7|6332.9|6330.1|6334|6330.7|6332.9|6330|0
1616635800000|2021-03-25 01:30:00|6334|6330|6334.6|6330.6|6335.8|6333|6333.5|6330|0
1616635810000|2021-03-25 01:30:10|6333.9|6331.1|6333.9|6331.1|6335|6331.7|6333.9|6330.6|0
1616635820000|2021-03-25 01:30:20|6334.6|6330.6|6332.9|6330.1|6335|6331|6332.9|6330.1|0
1616635830000|2021-03-25 01:30:30|6332.5|6329.7|6329.8|6327|6333.3|6329.7|6328.4|6323|38
1616635840000|2021-03-25 01:30:40|6329|6325|6330|6326|6330|6326.6|6327.5|6324|5
1616635850000|2021-03-25 01:30:50|6329.4|6326.6|6328.5|6324.5|6329.4|6326.6|6327.4|6324|2
1616635860000|2021-03-25 01:31:00|6327.8|6325|6328|6324|6328.5|6325|6327.4|6323.5|11
1616635880000|2021-03-25 01:31:20|6328.5|6324.5|6329.6|6325.6|6329.6|6326.3|6327.9|6324.5|63
1616635890000|2021-03-25 01:31:30|6329.2|6325.2|6332.6|6328.6|6335.1|6329.7|6328.7|6325.1|8
1616635900000|2021-03-25 01:31:40|6331.9|6329.1|6332.5|6329.7|6332.6|6329.7|6331.9|6328.6|0
1616635910000|2021-03-25 01:31:50|6333.2|6329.2|6334|6330|6334|6330.7|6333.2|6329.2|5
1616635920000|2021-03-25 01:32:00|6332.5|6329.7|6331|6327|6333|6329.7|6330.5|6326.6|12
1616635930000|2021-03-25 01:32:10|6329.5|6326.7|6328.4|6325.6|6329.9|6327.1|6328.4|6325.6|35
1616635940000|2021-03-25 01:32:20|6328.5|6325.7|6326.6|6322.6|6328.5|6325.7|6325.5|6322|5
1616635950000|2021-03-25 01:32:30|6325.5|6322.7|6328.2|6324.2|6328.2|6324.7|6325.5|6322|2
1616635960000|2021-03-25 01:32:40|6328.4|6325.6|6326.5|6323.7|6328.4|6325.6|6326.1|6322.6|1
1616635970000|2021-03-25 01:32:50|6327.2|6323.2|6325.1|6322.3|6328.1|6324.7|6325.1|6322.3|0
1616635980000|2021-03-25 01:33:00|6325.2|6322.4|6325.5|6322.7|6327.6|6324.1|6325.2|6322.2|0
1616635990000|2021-03-25 01:33:10|6326.2|6322.2|6326.2|6322.2|6329.1|6323.3|6323.5|6319.1|10
1616636000000|2021-03-25 01:33:20|6326.1|6323.3|6326.5|6323.7|6327.6|6324.3|6326|6322.6|44
1616636010000|2021-03-25 01:33:30|6326.1|6323.3|6326.1|6323.3|6329.1|6323.3|6321.6|6316.1|67
1616636020000|2021-03-25 01:33:40|6326.5|6323.7|6328.6|6324.6|6328.6|6324.7|6326.5|6323.7|3
1616636030000|2021-03-25 01:33:50|6328.8|6324.8|6327.1|6324.3|6328.8|6325.3|6327.1|6323.8|76
1616636040000|2021-03-25 01:34:00|6326.5|6323.7|6330.1|6327.3|6330.8|6327.3|6324.8|6321.3|10
1616636050000|2021-03-25 01:34:10|6330.8|6326.8|6330.8|6326.8|6331.2|6328.3|6330.1|6326.8|3
1616636060000|2021-03-25 01:34:20|6330.7|6327.9|6330.8|6326.8|6331.3|6327.9|6330.2|6326.8|0
1616636070000|2021-03-25 01:34:30|6329.7|6326.9|6329.3|6325.3|6329.7|6326.9|6329.3|6325.3|0
1616636080000|2021-03-25 01:34:40|6328.8|6326|6329.7|6326.9|6330.3|6326.9|6328.8|6325.9|0
1616636090000|2021-03-25 01:34:50|6330.3|6326.3|6329.7|6326.9|6330.3|6326.9|6329.2|6325.8|0
1616636100000|2021-03-25 01:35:00|6329.2|6326.4|6330.3|6326.3|6330.8|6326.9|6329.2|6326.2|13
1616636110000|2021-03-25 01:35:10|6329.7|6326.9|6328.7|6325.9|6329.7|6326.9|6328.7|6325.9|53
1616636120000|2021-03-25 01:35:20|6329.6|6325.6|6331.2|6327.2|6331.2|6328.1|6328.5|6325.2|0
1616636130000|2021-03-25 01:35:30|6331.6|6327.6|6331.1|6328.3|6331.6|6328.3|6330.9|6327.6|0
1616636140000|2021-03-25 01:35:40|6331.9|6327.9|6333.5|6330.7|6334.2|6330.7|6331.9|6327.9|16
1616636150000|2021-03-25 01:35:50|6332.5|6329.7|6331.2|6328.4|6332.5|6329.7|6331.1|6328.3|18
1616636160000|2021-03-25 01:36:00|6331.8|6327.8|6327.6|6323.6|6331.8|6328.3|6326.1|6322.2|21
1616636170000|2021-03-25 01:36:10|6326.5|6323.7|6321.5|6318.7|6326.6|6323.7|6321.5|6318.2|14
1616636180000|2021-03-25 01:36:20|6321.9|6319.1|6321.9|6319.1|6322.6|6319.1|6321.5|6318.6|1
1616636190000|2021-03-25 01:36:30|6321.5|6318.7|6320.9|6318.1|6321.5|6318.7|6320.9|6317.5|1
1616636210000|2021-03-25 01:36:50|6321.5|6317.5|6319.4|6316.6|6321.5|6318|6319.4|6316|5
1616636220000|2021-03-25 01:37:00|6319.5|6315.5|6320.8|6318|6320.8|6318|6318.4|6315|3
1616636240000|2021-03-25 01:37:20|6321.6|6318.8|6321.8|6319|6322.5|6319.6|6321.4|6318.5|7
1616636250000|2021-03-25 01:37:30|6322.4|6319.6|6322.8|6320|6323.5|6320|6322.4|6319.5|1
1616636260000|2021-03-25 01:37:40|6322.2|6319.4|6319.8|6317|6322.2|6319.4|6319.4|6316|6
1616636270000|2021-03-25 01:37:50|6320|6316|6313.4|6310.6|6320.5|6317|6313.4|6310.6|14
1616636280000|2021-03-25 01:38:00|6314|6310|6317|6307|6317.5|6312.5|6313.5|6307|5
1616636290000|2021-03-25 01:38:10|6314|6310|6313.4|6310.6|6316.5|6310.6|6311.4|6306.5|27
1616636300000|2021-03-25 01:38:20|6312.9|6310.1|6312|6308|6317.5|6310.6|6311.1|6307.5|48
1616636310000|2021-03-25 01:38:30|6311.5|6308.7|6312.6|6308.6|6312.6|6308.7|6311.5|6308|0
1616636320000|2021-03-25 01:38:40|6312.2|6308.2|6312.6|6308.6|6314.6|6311.1|6312.1|6308.2|9
1616636330000|2021-03-25 01:38:50|6312.2|6308.2|6311.2|6307.2|6312.2|6308.7|6310.5|6307.2|8
1616636340000|2021-03-25 01:39:00|6310.6|6307.8|6313.5|6310.7|6314|6310.7|6309.8|6307|49
1616636350000|2021-03-25 01:39:10|6313.6|6310.8|6314.5|6311.7|6316|6312.7|6313.6|6310.8|2
1616636360000|2021-03-25 01:39:20|6314.1|6311.3|6314.1|6311.3|6316.2|6312.2|6314.1|6310.7|15
1616636370000|2021-03-25 01:39:30|6313.6|6310.8|6314.5|6311.7|6314.5|6311.7|6313.6|6310.2|0
1616636380000|2021-03-25 01:39:40|6314.6|6310.6|6312.6|6308.6|6314.6|6311.1|6312.2|6308.6|2
1616636390000|2021-03-25 01:39:50|6311.9|6309.1|6311.1|6308.3|6311.9|6309.1|6311.1|6308.3|0
1616636400000|2021-03-25 01:40:00|6311.7|6307.7|6311.1|6308.3|6311.7|6308.3|6311.1|6307.7|1
1616636410000|2021-03-25 01:40:10|6311.7|6307.7|6311.1|6308.3|6311.7|6308.3|6311.1|6307.7|0
1616636420000|2021-03-25 01:40:20|6310.2|6307.4|6310.6|6306.6|6310.6|6307.4|6310.1|6306.6|2
1616636430000|2021-03-25 01:40:30|6310.1|6307.3|6311.7|6307.7|6311.7|6308.3|6310.1|6307.3|2
1616636440000|2021-03-25 01:40:40|6311.6|6308.8|6311.7|6307.7|6313.6|6310.3|6311.6|6307.7|8
1616636450000|2021-03-25 01:40:50|6312.3|6308.3|6312.1|6309.3|6313.2|6309.3|6311.1|6307.6|6
1616636460000|2021-03-25 01:41:00|6312.6|6308.6|6312.6|6308.6|6313.2|6310.1|6311.5|6308|4
1616636470000|2021-03-25 01:41:10|6316.1|6306.1|6311.9|6309.1|6316.1|6309.6|6311.9|6306.1|8
1616636480000|2021-03-25 01:41:20|6312.6|6308.6|6309.4|6306.6|6312.6|6309.6|6309.4|6306.6|9
1616636490000|2021-03-25 01:41:30|6309.5|6306.7|6309.5|6306.7|6309.5|6306.7|6309.5|6306.7|1
1616636500000|2021-03-25 01:41:40|6309.4|6306.6|6307.5|6304.7|6309.4|6306.6|6307.4|6304.6|26
1616636510000|2021-03-25 01:41:50|6308.6|6304.6|6309.4|6306.6|6310.4|6307.6|6307.9|6304.2|2
1616636520000|2021-03-25 01:42:00|6310|6306|6311.9|6309.1|6313.5|6310.1|6310|6306|4
1616636530000|2021-03-25 01:42:10|6312.6|6308.6|6312|6308|6313.6|6310.1|6310.9|6308|11
1616636540000|2021-03-25 01:42:20|6313.4|6310.6|6313.1|6310.3|6314|6310.6|6312.9|6309.6|0
1616636550000|2021-03-25 01:42:30|6313.4|6310.6|6313.9|6311.1|6314|6311.2|6313.4|6310|6
1616636560000|2021-03-25 01:42:40|6314|6311.2|6319.2|6315.2|6319.2|6315.7|6314|6311.2|8
1616636570000|2021-03-25 01:42:50|6318.1|6315.3|6320.5|6317.7|6320.5|6317.7|6318.1|6314.7|0
1616636580000|2021-03-25 01:43:00|6320.1|6317.3|6324.5|6321.7|6324.5|6321.7|6319.5|6316|6
1616636590000|2021-03-25 01:43:10|6325.2|6321.2|6324.5|6321.7|6325.2|6321.7|6324.5|6321.2|0
1616636600000|2021-03-25 01:43:20|6325.2|6321.2|6326|6322|6326|6322|6324.5|6321.2|1
1616636610000|2021-03-25 01:43:30|6325.5|6322.7|6327.6|6323.6|6327.6|6324.7|6325.5|6321.6|3
1616636620000|2021-03-25 01:43:40|6326.9|6324.1|6325.3|6321.3|6328.2|6324.1|6325.3|6318.2|4
1616636630000|2021-03-25 01:43:50|6325.1|6322.3|6325.6|6321.6|6325.7|6322.8|6325.1|6321.6|0
1616636640000|2021-03-25 01:44:00|6324.5|6321.7|6325.3|6321.3|6325.3|6321.7|6323.6|6320.6|10
1616636650000|2021-03-25 01:44:10|6325.1|6322.3|6325.2|6321.2|6325.6|6322.3|6324.1|6321.2|0
1616636660000|2021-03-25 01:44:20|6324.1|6321.3|6324.1|6321.3|6324.1|6321.3|6324.1|6321.3|0
1616636670000|2021-03-25 01:44:30|6324.5|6321.7|6325|6321|6325|6321.7|6324.5|6321|1
1616636680000|2021-03-25 01:44:40|6324.6|6320.6|6325.1|6322.3|6325.7|6322.3|6322.1|6315.7|1
1616636690000|2021-03-25 01:44:50|6325.2|6321.2|6325|6321|6325.2|6321.8|6324.6|6321|2
1616636700000|2021-03-25 01:45:00|6323.3|6319.3|6324.6|6321.8|6324.6|6321.8|6323.2|6319.3|1
1616636710000|2021-03-25 01:45:10|6324.2|6321.4|6321.1|6318.3|6324.7|6321.8|6321.1|6317.7|5
1616636720000|2021-03-25 01:45:20|6320.7|6316.7|6320.2|6316.2|6321.2|6317.8|6318.6|6315.2|1
1616636730000|2021-03-25 01:45:30|6319.7|6315.7|6319.9|6317.1|6321.2|6318.3|6319.6|6315.7|7
1616636740000|2021-03-25 01:45:40|6319.1|6316.3|6318.1|6315.3|6319.1|6316.3|6318.1|6315.3|2
1616636750000|2021-03-25 01:45:50|6318.5|6315.7|6318.7|6314.7|6318.9|6316.1|6317.5|6314|12
1616636760000|2021-03-25 01:46:00|6319.2|6315.2|6318.6|6315.8|6322.7|6316.2|6318.5|6312.7|1
1616636770000|2021-03-25 01:46:10|6319.5|6316.7|6318.6|6315.8|6322.6|6318.6|6318.2|6315.4|14
1616636780000|2021-03-25 01:46:20|6319.1|6316.3|6323.2|6319.2|6323.2|6319.3|6319.1|6315.7|6
1616636790000|2021-03-25 01:46:30|6322.7|6318.7|6323.6|6320.8|6324.2|6320.8|6322.7|6318.7|0
1616636800000|2021-03-25 01:46:40|6324.1|6321.3|6322.1|6319.3|6325.2|6321.3|6322.1|6318.9|11
1616636810000|2021-03-25 01:46:50|6322.7|6318.7|6323.1|6320.3|6324.7|6320.8|6322.6|6318.7|11
1616636820000|2021-03-25 01:47:00|6322.6|6319.8|6322.6|6319.8|6323.3|6320.3|6322.6|6319.2|5
1616636830000|2021-03-25 01:47:10|6323.7|6319.7|6324.6|6321.8|6324.7|6321.8|6323.1|6319.2|2
1616636840000|2021-03-25 01:47:20|6325.1|6322.3|6325.1|6322.3|6325.7|6322.3|6325.1|6321.7|4
1616636850000|2021-03-25 01:47:30|6326.6|6323.8|6326.2|6323.4|6326.6|6323.8|6326.2|6323.4|9
1616636860000|2021-03-25 01:47:40|6326.1|6323.3|6324.2|6321.4|6326.2|6323.4|6324.2|6321.4|10
1616636870000|2021-03-25 01:47:50|6325.3|6321.3|6325.3|6321.3|6325.3|6321.3|6325.3|6321.3|0
1616636880000|2021-03-25 01:48:00|6324.6|6321.8|6325.6|6322.8|6326.3|6322.8|6324.6|6321.3|0
1616636890000|2021-03-25 01:48:10|6325.2|6322.4|6325.2|6322.4|6325.2|6322.4|6325.2|6322.4|0
1616636900000|2021-03-25 01:48:20|6326.3|6322.3|6325.5|6322.7|6326.3|6322.8|6325.5|6322.3|2
1616636910000|2021-03-25 01:48:30|6324.6|6321.8|6323.3|6319.3|6325.2|6321.8|6322.6|6319.3|0
1616636920000|2021-03-25 01:48:40|6323.1|6320.3|6323.7|6319.7|6323.7|6320.3|6322.6|6319.3|0
1616636930000|2021-03-25 01:48:50|6323.2|6320.4|6323.2|6320.4|6323.2|6320.4|6323.2|6320.4|0
1616636940000|2021-03-25 01:49:00|6323.6|6320.8|6325.7|6321.7|6325.7|6321.8|6323.6|6320.8|0
1616636950000|2021-03-25 01:49:10|6325.1|6322.3|6325.7|6321.7|6325.7|6322.7|6325.1|6321.7|1
1616636960000|2021-03-25 01:49:20|6325.6|6322.8|6326.7|6322.7|6326.7|6322.8|6325.6|6322.7|0
1616636970000|2021-03-25 01:49:30|6325.2|6322.4|6325.2|6322.4|6325.2|6322.4|6325.2|6322.4|0
1616636980000|2021-03-25 01:49:40|6326.3|6322.3|6325.2|6322.4|6326.3|6322.4|6325.2|6322.3|1
1616636990000|2021-03-25 01:49:50|6326.6|6323.8|6325.6|6322.8|6326.7|6323.9|6325.6|6322.3|6
1616637000000|2021-03-25 01:50:00|6326.3|6322.3|6326.7|6322.7|6326.7|6322.8|6325.6|6322.3|0
1616637010000|2021-03-25 01:50:10|6326.1|6323.3|6325.1|6322.3|6326.3|6323.3|6325.1|6322.3|5
1616637020000|2021-03-25 01:50:20|6325.7|6321.7|6325.1|6322.3|6326.2|6322.7|6325.1|6321.7|5
1616637030000|2021-03-25 01:50:30|6325.7|6321.7|6326.2|6322.2|6326.2|6322.8|6325.1|6321.7|0
1616637040000|2021-03-25 01:50:40|6325.6|6322.8|6325.1|6322.3|6325.7|6322.8|6325.1|6321.7|0
1616637050000|2021-03-25 01:50:50|6325.7|6321.7|6325.2|6322.4|6326.9|6323.4|6325.1|6321.7|45
1616637070000|2021-03-25 01:51:10|6325.1|6322.3|6324.6|6321.8|6325.1|6322.3|6324.6|6321.8|20
1616637080000|2021-03-25 01:51:20|6323.6|6320.8|6320.1|6317.3|6323.6|6320.8|6320.1|6316.7|4
1616637090000|2021-03-25 01:51:30|6319.6|6316.8|6320.2|6317.4|6321.7|6318.4|6318.1|6315.3|8
1616637100000|2021-03-25 01:51:40|6320.6|6317.8|6323.8|6321|6324.5|6321|6320.6|6317.8|11
1616637110000|2021-03-25 01:51:50|6324.5|6320.5|6323.9|6319.9|6324.5|6321|6323.8|6319.9|9
1616637120000|2021-03-25 01:52:00|6324.3|6320.3|6322.8|6320|6324.3|6320.3|6322.8|6320|0
1616637130000|2021-03-25 01:52:10|6323.6|6320.8|6323.6|6320.8|6323.6|6320.8|6323.6|6320.8|0
1616637140000|2021-03-25 01:52:20|6323.7|6320.9|6323.6|6320.8|6323.7|6320.9|6323.6|6319.7|1
1616637150000|2021-03-25 01:52:30|6323.7|6319.7|6323.2|6320.4|6323.7|6320.4|6323.2|6319.7|0
1616637160000|2021-03-25 01:52:40|6323.9|6319.9|6323.9|6319.9|6323.9|6320.4|6322.8|6319.9|15
1616637170000|2021-03-25 01:52:50|6323.5|6319.5|6323.4|6320.6|6323.9|6320.6|6322.8|6319.3|0
1616637180000|2021-03-25 01:53:00|6324.5|6320.5|6324.5|6320.5|6324.5|6320.5|6324.5|6320.5|0
1616637190000|2021-03-25 01:53:10|6323.9|6321.1|6324.4|6321.6|6325.3|6322|6323.9|6320.5|0
1616637200000|2021-03-25 01:53:20|6324.8|6322|6324.8|6322|6324.8|6322|6324.8|6322|1
1616637210000|2021-03-25 01:53:30|6325.3|6321.3|6325.3|6321.3|6325.3|6321.3|6325.3|6321.3|0
1616637220000|2021-03-25 01:53:40|6325.2|6322.4|6323.9|6319.9|6325.2|6322.4|6323.2|6319.9|2
1616637230000|2021-03-25 01:53:50|6323.2|6320.4|6323.4|6320.6|6323.9|6320.6|6323.2|6319.9|0
1616637240000|2021-03-25 01:54:00|6323.9|6319.9|6324.8|6322|6324.9|6322|6323.4|6319.9|0
1616637250000|2021-03-25 01:54:10|6325.7|6321.7|6323.9|6319.9|6325.7|6321.7|6322.8|6319.9|2
1616637260000|2021-03-25 01:54:20|6323.4|6320.6|6323.9|6319.9|6323.9|6320.6|6323.2|6319.9|0
1616637270000|2021-03-25 01:54:30|6323.2|6320.4|6322.9|6318.9|6323.7|6320.4|6322.2|6318.9|0
1616637280000|2021-03-25 01:54:40|6322.2|6319.4|6319.5|6315.5|6322.2|6319.4|6319.3|6315.5|7
1616637290000|2021-03-25 01:54:50|6319.9|6315.9|6318.1|6315.3|6319.9|6316.4|6317.2|6314.4|10
1616637300000|2021-03-25 01:55:00|6318.7|6314.7|6318.7|6315.9|6318.7|6315.9|6318.1|6314.7|8
1616637310000|2021-03-25 01:55:10|6318.2|6315.4|6315.8|6313|6318.2|6315.4|6315.7|6312.9|16
1616637320000|2021-03-25 01:55:20|6314.8|6312|6316.2|6313.4|6316.2|6313.4|6313.9|6311.1|14
1616637330000|2021-03-25 01:55:30|6316.8|6314|6317.6|6314.8|6318.3|6314.8|6316.2|6312.9|2
1616637340000|2021-03-25 01:55:40|6317.3|6314.5|6318.3|6314.3|6319.3|6315.4|6317.3|6314.3|4
1616637350000|2021-03-25 01:55:50|6318.2|6315.4|6319.3|6315.3|6319.3|6316.4|6318.2|6315.3|0
1616637360000|2021-03-25 01:56:00|6319.2|6316.4|6319.6|6316.8|6319.6|6316.8|6318.2|6314.7|3
1616637370000|2021-03-25 01:56:10|6320.2|6316.2|6323.4|6320.6|6323.4|6320.6|6318.6|6315.8|68
1616637380000|2021-03-25 01:56:20|6323.8|6321|6325.8|6323|6325.8|6323|6323.8|6321|3
1616637390000|2021-03-25 01:56:30|6326.9|6322.9|6327.4|6324.6|6328.5|6325|6326.9|6322.9|21
1616637400000|2021-03-25 01:56:40|6327.5|6323.5|6327.8|6325|6327.9|6325|6327.5|6323.5|7
1616637410000|2021-03-25 01:56:50|6326.8|6324|6326.5|6322.5|6326.8|6324|6326.5|6322.5|4
1616637420000|2021-03-25 01:57:00|6326.9|6322.9|6327.3|6323.3|6328.3|6324.8|6326.8|6322.9|1
1616637430000|2021-03-25 01:57:10|6326.6|6323.8|6325.4|6322.6|6326.9|6323.8|6325.4|6322.6|1
1616637450000|2021-03-25 01:57:30|6326|6322|6327.5|6323.5|6327.5|6323.7|6326|6322|203
1616637460000|2021-03-25 01:57:40|6328.5|6324.5|6329|6325|6329|6325|6328.5|6324.5|0
1616637470000|2021-03-25 01:57:50|||||||||1
1616637480000|2021-03-25 01:58:00|6328.5|6325.7|6329|6325|6329|6325.7|6328.5|6325|0
1616637490000|2021-03-25 01:58:10|6328.9|6326.1|6328.9|6326.1|6329|6326.2|6328.9|6326.1|1
1616637500000|2021-03-25 01:58:20|6329|6326.2|6328.9|6326.1|6329|6326.2|6328.9|6326.1|10
1616637510000|2021-03-25 01:58:30|6329|6326.2|6328.9|6326.1|6329|6326.2|6328.9|6326.1|106
1616637520000|2021-03-25 01:58:40|6329|6326.2|6329|6326.2|6329|6326.2|6329|6326.2|0
1616637530000|2021-03-25 01:58:50|6329.1|6326.3|6333.4|6330.6|6334.5|6331.1|6329.1|6326.3|10
1616637540000|2021-03-25 01:59:00|6334.5|6330.5|6330.9|6328.1|6334.5|6331|6330.9|6328|3
1616637550000|2021-03-25 01:59:10|6331.6|6327.6|6332.4|6329.6|6333.5|6330|6330.9|6327.6|5
1616637560000|2021-03-25 01:59:20|6332.9|6328.9|6332.9|6328.9|6332.9|6329.6|6332.4|6328.9|0
1616637570000|2021-03-25 01:59:30|6332.5|6328.5|6333|6329|6333|6329.5|6331.4|6328.5|2
1616637580000|2021-03-25 01:59:40|6332.9|6330.1|6333.9|6331.1|6333.9|6331.1|6332.9|6330.1|4
1616637590000|2021-03-25 01:59:50|6334.9|6332.1|6332.9|6330.1|6334.9|6332.1|6332.9|6330|4
1616637600000|2021-03-25 02:00:00|6333.6|6329.6|6334.9|6332.1|6338.2|6335.1|6333.6|6329.6|3
1616637610000|2021-03-25 02:00:10|6336|6332|6336.5|6332.5|6336.5|6332.5|6334.9|6331.6|0
1616637620000|2021-03-25 02:00:20|6334.9|6332.1|6335.4|6332.6|6336|6332.6|6334.9|6332|2
1616637630000|2021-03-25 02:00:30|6334.5|6330.5|6334.9|6332.1|6335|6332.1|6333.5|6330.5|1
1616637640000|2021-03-25 02:00:40|6333.9|6331.1|6337.5|6333.5|6337.5|6333.5|6333.9|6330.6|5
1616637650000|2021-03-25 02:00:50|6337.9|6335.1|6337.1|6334.3|6337.9|6335.1|6336.9|6334.1|3
1616637660000|2021-03-25 02:01:00|6338.4|6335.6|6339.4|6336.6|6340.5|6336.6|6338.4|6335.6|11
1616637670000|2021-03-25 02:01:10|6340|6336|6339|6335|6340.9|6337.6|6337.5|6334.5|8
1616637680000|2021-03-25 02:01:20|6338.4|6335.6|6339|6335|6339|6335.6|6337.9|6334.6|0
1616637690000|2021-03-25 02:01:30|6339.5|6335.5|6338.4|6335.6|6339.5|6336.6|6338.4|6335.5|22
1616637700000|2021-03-25 02:01:40|6338.5|6335.7|6338.9|6336.1|6339|6336.2|6338.4|6335.6|22
1616637710000|2021-03-25 02:01:50|6339.4|6336.6|6339.9|6337.1|6340.4|6337.6|6339.4|6336.6|3
1616637720000|2021-03-25 02:02:00|6340.5|6336.5|6337.9|6335.1|6340.5|6337.1|6337.9|6335.1|25
1616637730000|2021-03-25 02:02:10|6338.5|6334.5|6327.5|6324.7|6338.5|6335|6326.1|6322.2|270
1616637740000|2021-03-25 02:02:20|6327.4|6324.6|6329.4|6326.6|6329.4|6326.6|6327.4|6324|11
1616637750000|2021-03-25 02:02:30|6330|6326|6330.4|6327.6|6331|6327.6|6329.4|6326|12
1616637760000|2021-03-25 02:02:40|6331|6327|6332.9|6330.1|6334.6|6331.1|6330.9|6327|3
1616637770000|2021-03-25 02:02:50|6333.4|6330.6|6333.8|6331|6334.5|6331|6333.4|6330.5|1
1616637780000|2021-03-25 02:03:00|6333.4|6330.6|6331.9|6329.1|6333.4|6330.6|6331.4|6328.5|4
1616637790000|2021-03-25 02:03:10|6332.9|6330.1|6332.9|6330.1|6333.5|6330.1|6332.4|6329|4
1616637800000|2021-03-25 02:03:20|6334|6330|6333.4|6330.6|6334.5|6330.7|6333.4|6330|0
1616637810000|2021-03-25 02:03:30|6334|6330|6332|6328|6334.5|6331|6331.9|6328|9
1616637820000|2021-03-25 02:03:40|6331.9|6329.1|6332|6328|6332|6329.1|6331.5|6328|5
1616637830000|2021-03-25 02:03:50|6333.5|6329.5|6334.4|6331.6|6336|6332.3|6332.9|6329.5|4
1616637840000|2021-03-25 02:04:00|6333.9|6331.1|6333.5|6330.7|6333.9|6331.1|6333.4|6330.6|0
1616637850000|2021-03-25 02:04:10|6334.4|6331.6|6334.9|6332.1|6335|6332.1|6334.4|6331|4
1616637860000|2021-03-25 02:04:20|6336|6332|6335.9|6333.1|6336.5|6333.1|6335.9|6332|4
1616637870000|2021-03-25 02:04:30|6337|6333|6337|6333|6337|6333|6337|6333|1
1616637880000|2021-03-25 02:04:40|6336.9|6334.1|6337.4|6334.6|6337.4|6334.6|6336.9|6334.1|1
1616637890000|2021-03-25 02:04:50|6337.8|6335|6338.5|6335.7|6339.6|6336.2|6337.8|6334.5|9
1616637900000|2021-03-25 02:05:00|6338.9|6336.1|6338.9|6336.1|6338.9|6336.1|6338.9|6336.1|0
1616637910000|2021-03-25 02:05:10|6337.1|6334.3|6335.1|6332.3|6337.1|6334.3|6335.1|6332.3|11
1616637920000|2021-03-25 02:05:20|6336.6|6332.6|6336.1|6333.3|6337.5|6334.1|6336.1|6332.6|1
1616637930000|2021-03-25 02:05:30|6337.2|6333.2|6335.6|6331.6|6337.2|6333.3|6335.1|6331.6|4
1616637940000|2021-03-25 02:05:40|6333.7|6330.9|6333.9|6331.1|6335|6331.1|6333.7|6330.2|0
1616637950000|2021-03-25 02:05:50|6334.6|6330.6|6336.1|6333.3|6336.2|6333.3|6334.1|6330.6|6
1616637960000|2021-03-25 02:06:00|6336.5|6333.7|6337.5|6334.7|6338|6334.7|6335.1|6331.6|26
1616637970000|2021-03-25 02:06:10|6338.5|6335.7|6338.5|6335.7|6338.5|6335.7|6338.5|6335.7|1
1616637980000|2021-03-25 02:06:20|6337.1|6334.3|6338.8|6334.8|6338.8|6335.7|6336.5|6333.6|12
1616637990000|2021-03-25 02:06:30|6339.6|6335.6|6339.9|6337.1|6340.6|6337.7|6338.8|6335.6|0
1616638000000|2021-03-25 02:06:40|6340.2|6336.2|6340.1|6337.3|6340.2|6337.3|6340.1|6336.2|0
1616638010000|2021-03-25 02:06:50|6340.8|6336.8|6340.1|6337.3|6341.6|6337.6|6340.1|6336.8|0
1616638020000|2021-03-25 02:07:00|6338.6|6335.8|6339.1|6336.3|6341|6337.8|6338.5|6335.6|22
1616638030000|2021-03-25 02:07:10|6339.8|6335.8|6339.1|6336.3|6340.6|6336.6|6339.1|6335.8|0
1616638040000|2021-03-25 02:07:20|6339.9|6337.1|6339.1|6336.3|6340.6|6337.1|6339.1|6336.3|1
1616638050000|2021-03-25 02:07:30|6340.6|6336.6|6341.6|6337.6|6341.6|6337.8|6340.1|6336.6|0
1616638060000|2021-03-25 02:07:40|6340.5|6337.7|6340.1|6337.3|6340.5|6337.7|6339.7|6336.9|0
1616638070000|2021-03-25 02:07:50|6341.1|6338.3|6341.1|6338.3|6341.1|6338.3|6341.1|6338.3|1
1616638080000|2021-03-25 02:08:00|6341.5|6338.7|6341.5|6338.7|6342.2|6338.9|6341.5|6338.2|2
1616638090000|2021-03-25 02:08:10|6342.2|6338.2|6341.5|6338.7|6342.2|6338.7|6341.5|6338.2|1
1616638100000|2021-03-25 02:08:20|6341.1|6338.3|6339.5|6336.7|6341.1|6338.3|6339.5|6336.6|4
1616638110000|2021-03-25 02:08:30|6339.1|6336.3|6341.1|6338.3|6342.1|6339.3|6339.1|6336.3|10
1616638120000|2021-03-25 02:08:40|6342.2|6338.2|6341.1|6338.3|6342.6|6339.1|6341|6338.2|0
1616638130000|2021-03-25 02:08:50|6341.5|6338.7|6340.9|6338.1|6342.6|6338.7|6340.9|6338.1|1
1616638140000|2021-03-25 02:09:00|6340.1|6337.3|6339.6|6336.8|6341.5|6338.7|6339.6|6336.8|11
1616638150000|2021-03-25 02:09:10|6339.5|6336.7|6339.5|6336.7|6339.5|6336.7|6339.5|6336.7|2
1616638160000|2021-03-25 02:09:20|6338.5|6335.7|6340.1|6337.3|6340.1|6337.3|6338.5|6335.7|20
1616638170000|2021-03-25 02:09:30|6340.5|6337.7|6342.6|6338.6|6342.6|6338.6|6340.5|6337.2|1
1616638180000|2021-03-25 02:09:40|6342.1|6339.3|6341.2|6337.2|6342.5|6339.7|6340.1|6337.2|5
1616638190000|2021-03-25 02:09:50|6341.8|6337.8|6342.6|6338.6|6342.6|6338.6|6341.8|6337.8|0
1616638200000|2021-03-25 02:10:00|6342.5|6339.7|6343.5|6340.7|6343.6|6340.8|6342.5|6339.7|6
1616638210000|2021-03-25 02:10:10|6344.2|6340.2|6344.1|6341.3|6344.6|6341.3|6344.1|6340.2|0
1616638220000|2021-03-25 02:10:20|6344.6|6340.6|6343.5|6340.7|6344.6|6341.1|6343.5|6340.6|2
1616638230000|2021-03-25 02:10:30|6344.6|6340.6|6344.6|6340.6|6344.6|6340.6|6344.6|6340.6|2
1616638240000|2021-03-25 02:10:40|6343.5|6340.7|6344.1|6341.3|6344.1|6341.3|6343.5|6340.7|1
1616638250000|2021-03-25 02:10:50|6343.6|6340.8|6343.5|6340.7|6343.6|6340.8|6343.5|6340.7|4
1616638260000|2021-03-25 02:11:00|6343.4|6340.6|6341.5|6338.7|6343.4|6340.6|6341.5|6338.7|1
1616638270000|2021-03-25 02:11:10|6341.1|6338.3|6342.5|6339.7|6343|6339.7|6341|6337.8|3
1616638280000|2021-03-25 02:11:20|6342|6339.2|6342.5|6339.7|6342.5|6339.7|6342|6339.2|3
1616638290000|2021-03-25 02:11:30|6344|6340|6341.4|6338.6|6344|6340.6|6341.4|6338.6|2
1616638300000|2021-03-25 02:11:40|6342.2|6338.2|6343.5|6340.7|6343.5|6340.7|6342.2|6338.2|20
1616638310000|2021-03-25 02:11:50|6344|6340|6342.9|6340.1|6344|6340.1|6342.9|6340|0
1616638320000|2021-03-25 02:12:00|6342.4|6339.6|6341.9|6339.1|6343|6339.7|6341.9|6339|2
1616638330000|2021-03-25 02:12:10|6341.5|6338.7|6341.4|6338.6|6341.5|6338.7|6341.4|6338.6|0
1616638340000|2021-03-25 02:12:20|6341.5|6338.7|6341.5|6338.7|6341.5|6338.7|6341.5|6338.7|1
1616638350000|2021-03-25 02:12:30|6341.8|6339|6343.2|6339.2|6344.1|6341.3|6341.8|6339|88
1616638360000|2021-03-25 02:12:40|6343.5|6340.7|6344.6|6340.6|6344.6|6340.7|6343.5|6340.6|0
1616638370000|2021-03-25 02:12:50|6344.1|6341.3|6344.5|6341.7|6344.5|6341.7|6344.1|6341.3|1
1616638390000|2021-03-25 02:13:10|6344.6|6341.8|6345|6342.2|6345|6342.2|6344.6|6341.8|1
1616638400000|2021-03-25 02:13:20|6345.1|6342.3|6343.1|6340.3|6345.5|6342.7|6343.1|6340.2|12
1616638410000|2021-03-25 02:13:30|6343.6|6339.6|6342.1|6339.3|6343.6|6339.7|6342.1|6339.3|1
1616638420000|2021-03-25 02:13:40|6342.5|6339.7|6342.5|6339.7|6342.5|6339.7|6342.5|6339.7|0
1616638430000|2021-03-25 02:13:50|6342.9|6340.1|6343.7|6340.9|6344.2|6340.9|6342.9|6339.6|1
1616638440000|2021-03-25 02:14:00|6344.2|6340.2|6339.9|6337.1|6344.2|6340.9|6339.6|6335.6|34
1616638450000|2021-03-25 02:14:10|6339.4|6336.6|6340.5|6336.5|6340.5|6337.6|6339.4|6336|34
1616638460000|2021-03-25 02:14:20|6340.8|6338|6341.5|6337.5|6341.5|6338|6339.4|6336.6|1
1616638470000|2021-03-25 02:14:30|6339.9|6337.1|6340.5|6337.7|6341|6337.7|6339.9|6336.5|0
1616638480000|2021-03-25 02:14:40|6341|6337|6339.5|6336.7|6341|6337.1|6339.5|6336|0
1616638490000|2021-03-25 02:14:50|6340.4|6337.6|6342.9|6340.1|6343.5|6340.1|6340.4|6337.6|17
1616638500000|2021-03-25 02:15:00|6343.5|6339.5|6342.9|6340.1|6343.5|6340.1|6342.9|6339.5|0
1616638510000|2021-03-25 02:15:10|6343.4|6340.6|6343.4|6340.6|6343.4|6340.6|6343.4|6340.6|0
1616638520000|2021-03-25 02:15:20|6343.9|6339.9|6343.5|6340.7|6343.9|6340.7|6342.9|6339.5|8
1616638530000|2021-03-25 02:15:30|6344.9|6342.1|6343.9|6339.9|6344.9|6342.1|6342.8|6339.9|50
1616638540000|2021-03-25 02:15:40|6343.2|6340.4|6344.3|6340.3|6344.3|6341|6343.2|6340.3|10
1616638550000|2021-03-25 02:15:50|6343.2|6340.4|6343.2|6340.4|6343.9|6340.4|6343.2|6339.9|0
1616638560000|2021-03-25 02:16:00|6344.3|6340.3|6343.8|6341|6344.3|6341|6343.2|6339.9|2
1616638580000|2021-03-25 02:16:20|6343.9|6341.1|6347.2|6344.4|6347.2|6344.4|6343.9|6341.1|9
1616638590000|2021-03-25 02:16:30|6348.3|6344.3|6348.2|6345.4|6348.3|6345.4|6348.2|6344.3|2
1616638610000|2021-03-25 02:16:50|6347.8|6345|6346.9|6342.9|6347.8|6345|6345.4|6342.3|4
1616638620000|2021-03-25 02:17:00|6346.2|6343.4|6346.2|6343.4|6346.2|6343.4|6346.2|6343.4|0
1616638630000|2021-03-25 02:17:10|6346.5|6342.5|6346.2|6343.4|6346.9|6343.4|6345.8|6342.5|0
1616638640000|2021-03-25 02:17:20|6346.9|6342.9|6346.8|6344|6347.9|6344.6|6346.4|6342.9|0
1616638650000|2021-03-25 02:17:30|6346.4|6343.6|6345.8|6343|6346.5|6343.6|6345.8|6342.5|1
1616638660000|2021-03-25 02:17:40|6346.5|6342.5|6345.9|6343.1|6346.5|6343.1|6345.8|6342.5|4
1616638670000|2021-03-25 02:17:50|6347.8|6345|6348.9|6344.9|6348.9|6345.5|6347.8|6344.9|4
1616638680000|2021-03-25 02:18:00|6348.6|6345.8|6346.8|6344|6348.6|6345.8|6346.8|6344|0
1616638690000|2021-03-25 02:18:10|6347.5|6343.5|6347.8|6345|6348.3|6345|6347.2|6343.5|1
1616638700000|2021-03-25 02:18:20|6348.3|6344.3|6348.3|6344.3|6348.3|6344.3|6348.3|6344.3|0
1616638710000|2021-03-25 02:18:30|6347.2|6344.4|6346.8|6344|6348.3|6344.4|6345.8|6342.5|5
1616638720000|2021-03-25 02:18:40|6347.2|6344.4|6349.6|6346.8|6349.7|6346.9|6347.2|6344.4|13
1616638740000|2021-03-25 02:19:00|6348.8|6346|6349.8|6347|6349.8|6347|6348.8|6346|9
1616638750000|2021-03-25 02:19:10|6350.2|6347.4|6350.3|6347.5|6350.3|6347.5|6350.2|6347.4|2
1616638760000|2021-03-25 02:19:20|6350.2|6347.4|6350.6|6347.8|6351.3|6348|6350.2|6347.3|11
1616638770000|2021-03-25 02:19:30|6350.2|6347.4|6350.2|6347.4|6350.2|6347.4|6350.2|6347.4|0
1616638780000|2021-03-25 02:19:40|6348.8|6346|6348.8|6346|6348.8|6346|6348.8|6346|3
1616638790000|2021-03-25 02:19:50|6349.9|6345.9|6349.6|6346.8|6349.9|6346.8|6349.6|6345.9|0
1616638800000|2021-03-25 02:20:00|6349.2|6346.4|6350.2|6347.4|6350.2|6347.4|6349.2|6346.4|3
1616638810000|2021-03-25 02:20:10|||||||||1
1616638820000|2021-03-25 02:20:20|6350.3|6347.5|6350.4|6347.6|6350.9|6348|6350.3|6346.9|2
1616638830000|2021-03-25 02:20:30|6350.8|6348|6349.8|6347|6351.3|6348.5|6349.8|6346.3|4
1616638840000|2021-03-25 02:20:40|6350.3|6346.3|6350.9|6346.9|6350.9|6347.4|6349.8|6346.3|1
1616638850000|2021-03-25 02:20:50|6350.2|6347.4|6349.8|6347|6350.3|6347.4|6349.8|6346.3|0
1616638860000|2021-03-25 02:21:00|6350.3|6346.3|6349.8|6347|6350.3|6347|6349.8|6346.3|0
1616638880000|2021-03-25 02:21:20|6350.9|6346.9|6349.8|6347|6350.9|6347|6349.8|6346.9|0
1616638910000|2021-03-25 02:21:50|6350.3|6346.3|6350.4|6347.6|6350.4|6347.6|6349.8|6346.3|1
1616638920000|2021-03-25 02:22:00|6350.9|6346.9|6350.2|6347.4|6350.9|6347.4|6350.2|6346.9|0
1616638960000|2021-03-25 02:22:40|6350.3|6347.5|6350.2|6347.4|6350.3|6347.5|6350.2|6347.4|0
1616638970000|2021-03-25 02:22:50|6350.3|6347.5|6350.2|6347.4|6350.3|6347.5|6350.2|6347.4|0
1616638980000|2021-03-25 02:23:00|6349.8|6347|6349.2|6346.4|6350.9|6348.1|6349.2|6345.9|59
1616638990000|2021-03-25 02:23:10|6349.4|6346.6|6349.8|6347|6349.9|6347|6349.4|6345.9|2
1616639000000|2021-03-25 02:23:20|6349.9|6345.9|6349.4|6346.6|6349.9|6346.6|6349.2|6345.9|0
1616639010000|2021-03-25 02:23:30|6349.2|6346.4|6349.2|6346.4|6349.2|6346.4|6349.2|6346.4|0
1616639020000|2021-03-25 02:23:40|6348.8|6346|6348.6|6345.8|6348.8|6346|6348.6|6345.8|12
1616639030000|2021-03-25 02:23:50|6348.8|6346|6349.2|6346.4|6349.2|6346.4|6348.8|6346|0
1616639040000|2021-03-25 02:24:00|6350.3|6347.5|6350.2|6347.4|6350.3|6347.5|6350.2|6347.4|3
1616639060000|2021-03-25 02:24:20|6349.2|6346.4|6347.1|6344.3|6349.2|6346.4|6346.2|6343.3|2
1616639070000|2021-03-25 02:24:30|6346.2|6343.4|6347.7|6343.7|6347.7|6343.8|6345.6|6342.8|0
1616639080000|2021-03-25 02:24:40|6346.6|6343.8|6345.6|6342.8|6346.7|6343.8|6345.6|6342.7|0
1616639090000|2021-03-25 02:24:50|6346.3|6342.3|6345.6|6342.8|6346.3|6343.3|6345.6|6342.3|0
1616639100000|2021-03-25 02:25:00|6346.1|6343.3|6346.2|6343.4|6346.7|6343.4|6346.1|6342.7|1
1616639110000|2021-03-25 02:25:10|6346.7|6342.7|6346.7|6342.7|6346.7|6343.3|6346.1|6342.7|0
1616639120000|2021-03-25 02:25:20|6346.2|6343.4|6346.6|6343.8|6346.6|6343.8|6346.2|6343.4|0
1616639140000|2021-03-25 02:25:40|6346.2|6343.4|6346.1|6343.3|6346.7|6343.4|6346.1|6342.7|0
1616639170000|2021-03-25 02:26:10|6346.2|6343.4|6346.7|6342.7|6346.7|6343.4|6346.2|6342.7|0
1616639180000|2021-03-25 02:26:20|6345.6|6342.8|6345.6|6342.8|6345.7|6342.8|6345.6|6341.7|0
1616639190000|2021-03-25 02:26:30|6345.2|6342.4|6345.7|6341.7|6345.7|6342.4|6345.2|6341.7|0
1616639210000|2021-03-25 02:26:50|6345.6|6342.8|6345.2|6342.4|6345.6|6342.8|6345.2|6342.4|0
1616639220000|2021-03-25 02:27:00|6345.7|6341.7|6344.6|6341.8|6345.7|6341.8|6344.2|6340.7|0
1616639230000|2021-03-25 02:27:10|6344.2|6341.4|6344.6|6341.8|6344.6|6341.8|6344.2|6341.4|0
1616639240000|2021-03-25 02:27:20|6344.7|6340.7|6344.7|6340.7|6344.7|6340.7|6344.7|6340.7|0
1616639250000|2021-03-25 02:27:30|6344.1|6341.3|6344.1|6341.3|6344.1|6341.3|6344.1|6341.3|0
1616639260000|2021-03-25 02:27:40|6343.7|6339.7|6342.7|6338.7|6343.7|6340.3|6342.1|6338.7|4
1616639270000|2021-03-25 02:27:50|6342.2|6339.4|6343.6|6340.8|6343.7|6340.8|6342.2|6339.4|0
1616639280000|2021-03-25 02:28:00|6343.2|6340.4|6341.6|6338.8|6343.2|6340.4|6341.6|6338.8|2
1616639290000|2021-03-25 02:28:10|6341.2|6338.4|6341.2|6338.4|6341.2|6338.4|6341.2|6338.4|0
1616639300000|2021-03-25 02:28:20|6341.3|6338.5|6344.7|6341.9|6344.7|6341.9|6341.3|6338.5|21
1616639310000|2021-03-25 02:28:30|6345.2|6342.4|6345.3|6342.5|6345.3|6342.5|6345.2|6342.4|0
1616639320000|2021-03-25 02:28:40|6345.2|6342.4|6346.3|6342.3|6346.3|6343|6345.2|6341.9|0
1616639340000|2021-03-25 02:29:00|6345.6|6342.8|6343.2|6340.4|6345.6|6342.8|6343.2|6340.4|4
1616639350000|2021-03-25 02:29:10|6343.9|6339.9|6343.8|6341|6343.9|6341|6343.4|6339.9|10
1616639360000|2021-03-25 02:29:20|6343.4|6340.6|6343.2|6340.4|6343.9|6340.6|6343.2|6339.9|1
1616639370000|2021-03-25 02:29:30|6343.4|6340.6|6343.4|6340.6|6343.4|6340.6|6343.4|6340.6|0
1616639380000|2021-03-25 02:29:40|6342.9|6340.1|6345.4|6342.6|6345.4|6342.6|6342.9|6339.5|22
1616639390000|2021-03-25 02:29:50|6345.9|6341.9|6347.2|6344.4|6347.2|6344.4|6345.4|6341.9|13
1616639400000|2021-03-25 02:30:00|6347.9|6343.9|6349.2|6346.4|6349.7|6346.8|6346.8|6343.9|20
1616639410000|2021-03-25 02:30:10|6348.8|6346|6348.6|6345.8|6349.7|6346.4|6348.6|6345.3|4
1616639420000|2021-03-25 02:30:20|6348.7|6345.9|6349.7|6346.9|6350.3|6347.4|6348.7|6345.9|2
1616639430000|2021-03-25 02:30:30|6349.6|6346.8|6348.6|6345.8|6349.6|6346.8|6347.6|6344.3|1
1616639440000|2021-03-25 02:30:40|6348.3|6345.5|6348.2|6345.4|6348.3|6345.5|6348.2|6345.4|0
1616639450000|2021-03-25 02:30:50|6347.2|6344.4|6345.8|6343|6347.2|6344.4|6344.8|6341.9|0
1616639460000|2021-03-25 02:31:00|6345.6|6342.8|6345.6|6342.8|6345.6|6342.8|6345.6|6342.8|0
1616639470000|2021-03-25 02:31:10|6345.7|6341.7|6343.2|6340.4|6345.7|6341.7|6343.2|6340.3|1
1616639480000|2021-03-25 02:31:20|6343.3|6339.3|6342.2|6339.4|6343.7|6340|6342.2|6338.7|0
1616639490000|2021-03-25 02:31:30|6342.6|6339.8|6341.8|6339|6343.2|6339.8|6341.2|6338.3|3
1616639500000|2021-03-25 02:31:40|6341.9|6337.9|6340.1|6337.3|6341.9|6337.9|6340.1|6337.3|33
1616639510000|2021-03-25 02:31:50|6338.3|6335.5|6338.2|6334.2|6339.2|6335.5|6337.1|6334.2|11
1616639520000|2021-03-25 02:32:00|6337.1|6334.3|6334.5|6331.7|6337.1|6334.3|6334.1|6331.2|37
1616639530000|2021-03-25 02:32:10|6334.1|6331.3|6334.7|6330.7|6335.2|6331.8|6334.1|6330.7|0
1616639540000|2021-03-25 02:32:20|6335.2|6331.2|6332.3|6329.5|6335.2|6331.7|6331.5|6328.4|27
1616639550000|2021-03-25 02:32:30|6331.9|6329.1|6329.8|6327|6332.5|6329.7|6329.8|6327|3
1616639560000|2021-03-25 02:32:40|6329.4|6326.6|6328.9|6326.1|6331|6327.6|6327.8|6324.9|13
1616639580000|2021-03-25 02:33:00|6329.8|6327|6330.8|6328|6331.9|6329.1|6329.8|6327|26
1616639590000|2021-03-25 02:33:10|6331.3|6328.5|6332.4|6328.4|6332.4|6329|6331.3|6328.4|7
1616639600000|2021-03-25 02:33:20|6332.3|6329.5|6332.3|6329.5|6333|6329.5|6332.3|6329|1
1616639610000|2021-03-25 02:33:30|6333|6329|6332.3|6329.5|6333|6329.5|6332.3|6329|0
1616639620000|2021-03-25 02:33:40|6331.9|6329.1|6333|6329|6333|6329.1|6331.9|6329|0
1616639630000|2021-03-25 02:33:50|6333.4|6329.4|6334.3|6331.5|6334.4|6331.5|6332.9|6329.4|6
1616639640000|2021-03-25 02:34:00|6333.3|6330.5|6334.2|6331.4|6334.9|6331.5|6333.3|6330.5|3
1616639650000|2021-03-25 02:34:10|6334.3|6331.5|6335.9|6331.9|6335.9|6331.9|6334.3|6331.4|0
1616639660000|2021-03-25 02:34:20|6335.3|6332.5|6336.9|6334.1|6337|6334.2|6335.3|6332.5|7
1616639670000|2021-03-25 02:34:30|6337|6334.2|6336.9|6334.1|6337|6334.2|6336.9|6334.1|2
1616639680000|2021-03-25 02:34:40|6335.9|6333.1|6333.5|6330.7|6336|6333.1|6333.5|6330.7|1
1616639690000|2021-03-25 02:34:50|6334|6330|6331.3|6328.5|6334|6330|6331.3|6328.5|3
1616639700000|2021-03-25 02:35:00|6332|6328|6330.9|6328.1|6332|6328.5|6330.9|6327.9|0
1616639710000|2021-03-25 02:35:10|6331.4|6327.4|6331.9|6327.9|6331.9|6328.5|6330.3|6327.4|4
1616639720000|2021-03-25 02:35:20|6331.3|6328.5|6333.4|6329.4|6333.4|6329.4|6331.3|6328.5|0
1616639730000|2021-03-25 02:35:30|6332.9|6330.1|6334.3|6331.5|6334.3|6331.5|6332.9|6330.1|0
1616639740000|2021-03-25 02:35:40|6335|6331|6335.3|6332.5|6335.3|6332.5|6334.3|6331|0
1616639750000|2021-03-25 02:35:50|6336.4|6332.4|6336.9|6334.1|6337.6|6334.2|6335.8|6332.4|12
1616639760000|2021-03-25 02:36:00|6336.5|6333.7|6337.5|6334.7|6337.5|6334.7|6336.5|6333.7|1
1616639770000|2021-03-25 02:36:10|6336.5|6333.7|6335.5|6332.7|6337|6333.7|6334.5|6331.2|2
1616639780000|2021-03-25 02:36:20|6336.2|6332.2|6339|6335|6339|6335.1|6336.1|6332.2|0
1616639790000|2021-03-25 02:36:30|6338.9|6336.1|6337.9|6335.1|6339.4|6336.1|6337.9|6334.6|0
1616639800000|2021-03-25 02:36:40|6338.3|6335.5|6336.1|6333.3|6339|6335.5|6336.1|6333.3|2
1616639810000|2021-03-25 02:36:50|6336.6|6332.6|6336.5|6333.7|6336.6|6333.8|6336.1|6332.6|0
1616639820000|2021-03-25 02:37:00|6337|6333|6336.6|6332.6|6337|6333|6335.5|6332.6|0
1616639830000|2021-03-25 02:37:10|6336.1|6333.3|6336.1|6333.3|6336.1|6333.3|6336.1|6333.3|0
1616639840000|2021-03-25 02:37:20|6337.5|6334.7|6337.5|6334.7|6338.9|6336.1|6337.1|6333.6|0
1616639850000|2021-03-25 02:37:30|6338|6334|6340|6336|6340|6336|6337.5|6334|0
1616639860000|2021-03-25 02:37:40|6339.5|6336.7|6339.9|6337.1|6340.6|6337.1|6339.5|6336.6|0
1616639870000|2021-03-25 02:37:50|6339.6|6335.6|6339|6335|6339.6|6336.1|6338.9|6335|0
1616639880000|2021-03-25 02:38:00|6338.5|6335.7|6337.4|6334.6|6338.9|6336.1|6336.4|6333|45
1616639890000|2021-03-25 02:38:10|6338.8|6336|6335.3|6332.5|6339.4|6336|6335.3|6331.9|1
1616639900000|2021-03-25 02:38:20|6336.4|6332.4|6335.3|6332.5|6337.9|6334.5|6335.3|6331.9|0
1616639910000|2021-03-25 02:38:30|6336.3|6333.5|6336.3|6333.5|6336.3|6333.5|6336.3|6333.5|0
1616639920000|2021-03-25 02:38:40|6336.4|6332.4|6335.9|6333.1|6338|6335.2|6335.8|6332.4|8
1616639930000|2021-03-25 02:38:50|6335|6332.2|6333.4|6329.4|6335|6332.2|6331.9|6329.1|23
1616639940000|2021-03-25 02:39:00|6332.8|6330|6332.8|6330|6333.4|6330|6332.8|6329.4|0
1616639950000|2021-03-25 02:39:10|6333.4|6329.4|6332.9|6330.1|6333.4|6330.1|6332.9|6329.4|0
1616639960000|2021-03-25 02:39:20|6333.4|6329.4|6333.4|6329.4|6333.4|6330.1|6332.8|6329.4|0
1616639970000|2021-03-25 02:39:30|6332.8|6330|6333.4|6329.4|6333.4|6330|6332.8|6329.4|0
1616639980000|2021-03-25 02:39:40|6333.3|6330.5|6333.9|6331.1|6334.4|6331.1|6333.3|6330.4|1
1616639990000|2021-03-25 02:39:50|6334.6|6331.8|6335.9|6333.1|6335.9|6333.1|6334.6|6331.8|2
1616640000000|2021-03-25 02:40:00|6336|6332|6336.9|6334.1|6338|6335.2|6335.5|6332|3
1616640010000|2021-03-25 02:40:10|6337.9|6335.1|6338.9|6336.1|6338.9|6336.1|6337.9|6334|3
1616640020000|2021-03-25 02:40:20|6339.9|6337.1|6339.4|6336.6|6339.9|6337.1|6339.4|6336.6|10
1616640030000|2021-03-25 02:40:30|6339.5|6336.7|6339.9|6337.1|6339.9|6337.1|6339.5|6336.7|1
1616640040000|2021-03-25 02:40:40|6340.3|6337.5|6340.9|6338.1|6341.4|6338.1|6340.3|6337|1
1616640050000|2021-03-25 02:40:50|6340.8|6338|6339.9|6337.1|6340.8|6338|6339.9|6337.1|0
1616640060000|2021-03-25 02:41:00|6340.6|6336.6|6340.6|6336.6|6340.9|6338.1|6340.5|6336.6|1
1616640070000|2021-03-25 02:41:10|6341|6337|6340.9|6338.1|6341|6338.2|6340.9|6337|0
1616640080000|2021-03-25 02:41:20|6341|6337|6341|6337|6341|6337|6341|6337|0
1616640090000|2021-03-25 02:41:30|6340.5|6337.7|6340.5|6337.7|6340.5|6337.7|6340.5|6337.7|0
1616640100000|2021-03-25 02:41:40|6341.5|6338.7|6340.5|6337.7|6341.5|6338.7|6338.5|6335.4|8
1616640120000|2021-03-25 02:42:00|6340.9|6338.1|6342|6338|6342|6338.1|6340.5|6337.4|0
1616640130000|2021-03-25 02:42:10|6341.5|6338.7|6339.6|6336.8|6341.5|6338.7|6339.6|6336.8|3
1616640140000|2021-03-25 02:42:20|6340.5|6337.7|6342.2|6338.2|6342.2|6338.7|6340.5|6337.6|2
1616640150000|2021-03-25 02:42:30|6341.6|6338.8|6343.2|6340.4|6343.2|6340.4|6341.6|6338.8|38
1616640160000|2021-03-25 02:42:40|6343.1|6340.3|6341.6|6338.8|6343.1|6340.3|6341.6|6338.8|7
1616640170000|2021-03-25 02:42:50|6342.2|6339.4|6343.2|6340.4|6343.2|6340.4|6342.2|6339.4|1
1616640180000|2021-03-25 02:43:00|6343.6|6340.8|6343.3|6339.3|6344.1|6341.3|6342.6|6339.3|8
1616640190000|2021-03-25 02:43:10|6343.2|6340.4|6342.6|6339.8|6343.7|6340.9|6342.6|6339.8|1
1616640210000|2021-03-25 02:43:30|6342.2|6339.4|6342.7|6338.7|6342.7|6339.4|6341.6|6338.7|0
1616640230000|2021-03-25 02:43:50|6341.6|6338.8|6340.6|6337.8|6341.6|6338.8|6340.6|6337.8|0
1616640240000|2021-03-25 02:44:00|6341.1|6338.3|6340.6|6337.8|6341.2|6338.3|6340.6|6337.2|0
1616640250000|2021-03-25 02:44:10|6340.1|6337.3|6341.2|6337.2|6341.2|6337.3|6339.6|6336.8|1
1616640260000|2021-03-25 02:44:20|6340.6|6337.8|6341.6|6338.8|6342.2|6338.8|6340.6|6337.7|0
1616640270000|2021-03-25 02:44:30|6342.1|6339.3|6341.1|6338.3|6342.1|6339.3|6339.6|6336.7|0
1616640280000|2021-03-25 02:44:40|6340.6|6337.8|6341.2|6338.4|6341.2|6338.4|6340.6|6337.8|3
1616640290000|2021-03-25 02:44:50|||||||||1
1616640300000|2021-03-25 02:45:00|6341.6|6338.8|6342.2|6339.4|6342.7|6339.4|6341.6|6338.7|0
1616640310000|2021-03-25 02:45:10|||||||||1
1616640320000|2021-03-25 02:45:20|6342.7|6339.9|6345.2|6342.4|6345.2|6342.4|6342.7|6339.9|15
1616640330000|2021-03-25 02:45:30|6343.8|6341|6343.8|6341|6345.3|6342.4|6343.8|6341|14
1616640340000|2021-03-25 02:45:40|||||||||4
1616640360000|2021-03-25 02:46:00|6343.4|6339.4|6343.4|6339.4|6343.4|6339.4|6343.4|6339.4|5
1616640370000|2021-03-25 02:46:10|6343.3|6340.5|6343.3|6340.5|6343.3|6340.5|6343.3|6340.5|0
1616640390000|2021-03-25 02:46:30|6343.9|6339.9|6343.9|6339.9|6343.9|6339.9|6343.9|6339.9|0
1616640400000|2021-03-25 02:46:40|6343.3|6340.5|6342.8|6340|6343.3|6340.5|6342.8|6340|0
1616640420000|2021-03-25 02:47:00|6340.8|6338|6340.9|6336.9|6340.9|6338|6338.8|6336|10
1616640430000|2021-03-25 02:47:10|6340.2|6337.4|6340.9|6336.9|6340.9|6337.4|6339.8|6336.9|0
1616640440000|2021-03-25 02:47:20|6340.3|6337.5|6341.2|6338.4|6341.2|6338.4|6340.3|6336.9|94
1616640450000|2021-03-25 02:47:30|6340.3|6337.5|6340.2|6337.4|6340.3|6337.5|6340.2|6337.4|0
1616640460000|2021-03-25 02:47:40|6340.6|6337.8|6340.3|6337.5|6341.3|6338.5|6340.3|6336.9|2
1616640470000|2021-03-25 02:47:50|6341.9|6337.9|6341.2|6338.4|6342.3|6339|6341.2|6337.9|0
1616640480000|2021-03-25 02:48:00|6340.3|6337.5|6341.2|6338.4|6341.2|6338.4|6340.3|6336.9|0
1616640490000|2021-03-25 02:48:10|6341.3|6338.5|6342.2|6339.4|6342.7|6339.4|6341.2|6338.3|1
1616640500000|2021-03-25 02:48:20|6342.3|6338.3|6341.8|6339|6342.3|6339|6341.8|6338.3|0
1616640510000|2021-03-25 02:48:30|6342.2|6339.4|6342.2|6339.4|6342.2|6339.4|6342.2|6339.4|0
1616640520000|2021-03-25 02:48:40|6342.3|6339.5|6343.9|6339.9|6343.9|6340.4|6342.3|6339.5|1
1616640530000|2021-03-25 02:48:50|6343.2|6340.4|6343.9|6339.9|6343.9|6340.4|6343.2|6339.9|1
1616640540000|2021-03-25 02:49:00|6343.3|6340.5|6342.8|6340|6344.6|6341.8|6342.8|6340|0
1616640550000|2021-03-25 02:49:10|6343.2|6340.4|6343.2|6340.4|6343.9|6340.5|6343.2|6339.9|5
1616640560000|2021-03-25 02:49:20|6343.3|6339.3|6342.8|6340|6343.3|6340.4|6342.8|6339.3|0
1616640570000|2021-03-25 02:49:30|6343.2|6340.4|6343.3|6339.3|6343.3|6340.4|6343.2|6339.3|0
1616640580000|2021-03-25 02:49:40|6342.8|6340|6343.2|6340.4|6343.9|6340.5|6342.8|6339.9|0
1616640590000|2021-03-25 02:49:50|6343.9|6339.9|6343.9|6339.9|6343.9|6340.5|6342.8|6339.9|1
1616640600000|2021-03-25 02:50:00|6343.2|6340.4|6343.2|6340.4|6343.3|6340.5|6343.2|6340.4|0
1616640610000|2021-03-25 02:50:10|6343.7|6339.7|6343.2|6340.4|6343.7|6340.4|6343.2|6339.3|0
1616640620000|2021-03-25 02:50:20|6343.3|6340.5|6343.3|6340.5|6343.9|6340.6|6341.9|6339.1|31
1616640630000|2021-03-25 02:50:30|6344|6340|6343.5|6340.7|6344|6340.7|6343.5|6340|2
1616640640000|2021-03-25 02:50:40|6344|6340|6342.8|6340|6344|6340.5|6342.8|6340|1
1616640650000|2021-03-25 02:50:50|6342.4|6339.6|6343.9|6341.1|6343.9|6341.1|6342.4|6339.6|2
1616640660000|2021-03-25 02:51:00|6344.3|6341.5|6346|6342|6346|6342.5|6344.3|6341.5|2
1616640670000|2021-03-25 02:51:10|6345.3|6342.5|6345.3|6342.5|6345.4|6342.5|6344.9|6341.4|0
1616640680000|2021-03-25 02:51:20|6345.6|6341.6|6345.3|6342.5|6345.6|6342.5|6345.3|6341.6|48
1616640690000|2021-03-25 02:51:30|6346|6342|6345.3|6342.5|6346|6342.5|6345.3|6342|0
1616640700000|2021-03-25 02:51:40|6344.9|6342.1|6345.3|6342.5|6346|6342.5|6344.8|6342|1
1616640710000|2021-03-25 02:51:50|6346|6342|6346|6342|6346|6342|6346|6342|0
1616640720000|2021-03-25 02:52:00|6345.3|6342.5|6345.3|6342.5|6346|6342.5|6344.8|6342|2
1616640730000|2021-03-25 02:52:10|6344.8|6342|6344.8|6342|6344.8|6342|6344.8|6342|0
1616640740000|2021-03-25 02:52:20|||||||||7
1616640750000|2021-03-25 02:52:30|6345.9|6341.9|6345.4|6341.4|6345.9|6342.4|6345.2|6341.4|0
1616640760000|2021-03-25 02:52:40|6345.9|6341.9|6345.9|6341.9|6345.9|6341.9|6345.9|6341.9|0
1616640770000|2021-03-25 02:52:50|6346.9|6342.9|6345.8|6343|6346.9|6343|6345.3|6342.5|39
1616640780000|2021-03-25 02:53:00|||||||||2
1616640790000|2021-03-25 02:53:10|6345.9|6343.1|6346.4|6342.4|6346.4|6343.1|6345.9|6342.4|2
1616640800000|2021-03-25 02:53:20|6346|6342|6346|6342|6346|6342|6346|6342|1
1616640810000|2021-03-25 02:53:30|6346.4|6342.4|6345.4|6341.4|6346.4|6343|6344.8|6341.4|0
1616640820000|2021-03-25 02:53:40|6344.8|6342|6344.8|6342|6344.8|6342|6344.8|6342|0
1616640830000|2021-03-25 02:53:50|6345.9|6341.9|6344.8|6342|6345.9|6342|6344.8|6341.9|0
1616640840000|2021-03-25 02:54:00|6343.2|6340.4|6343.4|6339.4|6343.4|6340.5|6342.8|6339.4|29
1616640850000|2021-03-25 02:54:10|6342.9|6340.1|6341.9|6339.1|6343.4|6340.1|6341.9|6338.4|3
1616640860000|2021-03-25 02:54:20|6342.4|6339.6|6343.5|6340.7|6343.5|6340.7|6342.3|6339.5|3
1616640870000|2021-03-25 02:54:30|6344.3|6341.5|6343.9|6341.1|6344.6|6341.6|6343.9|6340.6|0
1616640880000|2021-03-25 02:54:40|6344.4|6340.4|6341.9|6339.1|6344.4|6340.5|6341.9|6339.1|7
1616640890000|2021-03-25 02:54:50|6341.4|6338.6|6341.5|6338.7|6341.5|6338.7|6341.4|6338.6|0
1616640900000|2021-03-25 02:55:00|6341.9|6339.1|6341.9|6339.1|6341.9|6339.1|6341.9|6339.1|1
1616640910000|2021-03-25 02:55:10|6341.4|6338.6|6341.4|6338.6|6341.4|6338.6|6341.4|6338.6|1
1616640920000|2021-03-25 02:55:20|6341.5|6338.7|6341.5|6338.7|6341.5|6338.7|6341.5|6338.7|0
1616640930000|2021-03-25 02:55:30|6341.3|6338.5|6342|6338|6342|6338.5|6341.3|6338|0
1616640940000|2021-03-25 02:55:40|6341.5|6338.7|6341.5|6338.7|6341.5|6338.7|6341.5|6338.7|0
1616640960000|2021-03-25 02:56:00|6341.9|6339.1|6343.3|6340.5|6343.3|6340.5|6341.9|6339.1|4
1616640990000|2021-03-25 02:56:30|6342.9|6340.1|6342.9|6340.1|6342.9|6340.1|6342.9|6340.1|0
1616641000000|2021-03-25 02:56:40|6343.5|6340.7|6343.9|6341.1|6343.9|6341.1|6343.5|6340.7|2
1616641010000|2021-03-25 02:56:50|6345|6341|6345.3|6342.5|6345.4|6342.5|6344.8|6341|2
1616641020000|2021-03-25 02:57:00|6346|6342|6345.9|6343.1|6346|6343.1|6345.3|6342|0
1616641030000|2021-03-25 02:57:10|6347.4|6343.4|6345.9|6343.1|6347.4|6344|6345.9|6343.1|7
1616641060000|2021-03-25 02:57:40|6345.4|6342.6|6345.4|6342.6|6345.4|6342.6|6345.4|6342.6|0
1616641070000|2021-03-25 02:57:50|6345.9|6343.1|6346|6343.2|6346|6343.2|6345.5|6342.7|0
1616641080000|2021-03-25 02:58:00|6345.5|6342.7|6345.6|6342.8|6345.6|6342.8|6345.5|6342.7|3
1616641090000|2021-03-25 02:58:10|6346|6343.2|6346|6343.2|6346|6343.2|6346|6343.2|1
1616641120000|2021-03-25 02:58:40|6346.1|6343.3|6345.5|6342.7|6346.9|6344.1|6345.5|6342.7|3
1616641150000|2021-03-25 02:59:10|6345.9|6343.1|6345.9|6343.1|6345.9|6343.1|6345.9|6343.1|0
1616641170000|2021-03-25 02:59:30|6345.4|6342.6|6344.3|6341.5|6345.4|6342.6|6344.3|6341.5|13
1616641180000|2021-03-25 02:59:40|6343.8|6341|6343.3|6340.5|6343.8|6341|6343.3|6340.5|0
1616641190000|2021-03-25 02:59:50|6343.2|6340.4|6343.2|6340.4|6343.2|6340.4|6343.2|6340.4|0
1616641200000|2021-03-25 03:00:00|6343.9|6339.9|6345.3|6342.5|6345.3|6342.5|6343.3|6339.9|4
1616641210000|2021-03-25 03:00:10|6345.4|6342.6|6345.2|6342.4|6345.4|6342.6|6345.2|6342.4|0
1616641220000|2021-03-25 03:00:20|6344.3|6341.5|6343.8|6341|6344.3|6341.5|6342.8|6339.4|0
1616641240000|2021-03-25 03:00:40|6343.2|6340.4|6343.2|6340.4|6343.2|6340.4|6343.2|6340.4|0
1616641250000|2021-03-25 03:00:50|6341.3|6338.5|6341.3|6338.5|6341.3|6338.5|6341.3|6338.5|0
1616641260000|2021-03-25 03:01:00|6341.8|6339|6341.9|6337.9|6341.9|6339|6340.3|6337.5|0
1616641270000|2021-03-25 03:01:10|6341.3|6338.5|6341.2|6338.4|6341.9|6338.5|6341.2|6337.9|0
1616641280000|2021-03-25 03:01:20|6341.9|6337.9|6341.2|6338.4|6341.9|6338.4|6341.2|6337.9|0
1616641290000|2021-03-25 03:01:30|6341.9|6337.9|6341.9|6337.9|6341.9|6337.9|6341.9|6337.9|0
1616641300000|2021-03-25 03:01:40|6341.2|6338.4|6341.2|6338.4|6341.2|6338.4|6341.2|6338.4|0
1616641310000|2021-03-25 03:01:50|6341.3|6337.3|6340.2|6337.4|6341.3|6337.8|6340.2|6337.3|0
1616641320000|2021-03-25 03:02:00|6340.9|6336.9|6339.8|6337|6340.9|6337|6339.8|6336.9|1
1616641330000|2021-03-25 03:02:10|6339.9|6335.9|6339.2|6336.4|6339.9|6336.5|6339.2|6335.9|1
1616641340000|2021-03-25 03:02:20|6339.3|6335.3|6338.8|6336|6339.3|6336|6338.2|6334.9|0
1616641350000|2021-03-25 03:02:30|6339.2|6336.4|6337.2|6334.4|6339.2|6336.4|6337.2|6334.4|0
1616641360000|2021-03-25 03:02:40|6337.8|6335|6337.8|6335|6337.8|6335|6337.8|6335|0
1616641370000|2021-03-25 03:02:50|6339|6336.2|6337.6|6334.8|6339.1|6336.3|6337.6|6334.7|20
1616641380000|2021-03-25 03:03:00|6338.7|6334.7|6339.7|6335.7|6339.7|6336.2|6338.6|6334.7|0
1616641390000|2021-03-25 03:03:10|6339.2|6336.4|6339.6|6336.8|6339.7|6336.8|6339|6335.7|0
1616641400000|2021-03-25 03:03:20|6339|6336.2|6335.7|6331.7|6339|6336.2|6335.2|6331.7|10
1616641410000|2021-03-25 03:03:30|6335.2|6332.4|6337.2|6334.4|6338.7|6335.4|6335.2|6332.4|35
1616641420000|2021-03-25 03:03:40|6337.3|6333.3|6338.6|6335.8|6339.7|6335.8|6336.8|6333.3|6
1616641440000|2021-03-25 03:04:00|6339.3|6335.3|6336.5|6333.7|6339.3|6335.8|6336.5|6333.7|9
1616641450000|2021-03-25 03:04:10|6335.2|6332.4|6335.2|6332.4|6335.2|6332.4|6335.2|6332.4|0
1616641460000|2021-03-25 03:04:20|6335.1|6332.3|6334.6|6331.8|6335.3|6332.3|6334.1|6331.3|1
1616641470000|2021-03-25 03:04:30|6335.3|6331.3|6335.2|6332.4|6335.3|6332.4|6334.6|6331.3|0
1616641480000|2021-03-25 03:04:40|6334.1|6331.3|6334.2|6331.4|6334.2|6331.4|6334.1|6331.3|0
1616641490000|2021-03-25 03:04:50|6334.9|6330.9|6334.6|6331.8|6334.9|6331.8|6334.6|6330.9|0
1616641500000|2021-03-25 03:05:00|6334.2|6331.4|6333.6|6330.8|6334.3|6331.4|6333.6|6330.3|1
1616641510000|2021-03-25 03:05:10|6332.6|6329.8|6333.2|6330.4|6333.7|6330.4|6332.2|6328.9|1
1616641520000|2021-03-25 03:05:20|6333.7|6329.7|6332.9|6328.9|6333.7|6329.8|6332.6|6328.9|0
1616641530000|2021-03-25 03:05:30|6333.3|6329.3|6332.2|6329.4|6333.3|6329.4|6332.2|6329.3|0
1616641540000|2021-03-25 03:05:40|6332.7|6328.7|6332.2|6329.4|6332.7|6329.8|6331.7|6328.7|0
1616641550000|2021-03-25 03:05:50|6333.3|6329.3|6332.7|6328.7|6333.3|6329.5|6332.2|6328.7|0
1616641570000|2021-03-25 03:06:10|6332|6329.2|6332.7|6328.7|6332.7|6329.2|6332|6328.7|0
1616641590000|2021-03-25 03:06:30|6333.3|6329.3|6333.1|6330.3|6333.7|6330.8|6332.2|6329.3|5
1616641600000|2021-03-25 03:06:40|6332.6|6329.8|6330.8|6328|6332.6|6329.8|6330.8|6327.3|13
1616641620000|2021-03-25 03:07:00|6331.2|6328.4|6331.8|6329|6332.6|6329.8|6331.2|6328.3|1
1616641630000|2021-03-25 03:07:10|6332.7|6329.9|6333.2|6330.4|6333.2|6330.4|6332.7|6329.9|0
1616641650000|2021-03-25 03:07:30|6332.6|6329.8|6331.6|6328.8|6332.6|6329.8|6330.8|6328|3
1616641660000|2021-03-25 03:07:40|6331.2|6328.4|6331.2|6328.4|6331.2|6328.4|6331.2|6328.4|0
1616641690000|2021-03-25 03:08:10|6331.3|6328.5|6334.6|6331.8|6334.6|6331.8|6331.3|6328.5|17
1616641700000|2021-03-25 03:08:20|6335.3|6331.3|6334.1|6331.3|6335.3|6331.4|6334.1|6331.3|6
1616641710000|2021-03-25 03:08:30|6334|6331.2|6333.6|6330.8|6334.7|6331.4|6333.6|6330.7|0
1616641720000|2021-03-25 03:08:40|6334.7|6330.7|6333.6|6330.8|6334.7|6331.4|6333.6|6330.7|0
1616641730000|2021-03-25 03:08:50|6334.2|6331.4|6334|6331.2|6334.2|6331.4|6334|6331.2|17
1616641740000|2021-03-25 03:09:00|6333.5|6330.7|6332|6329.2|6333.5|6330.7|6332|6328.3|0
1616641750000|2021-03-25 03:09:10|6331|6328.2|6331|6328.2|6331|6328.2|6331|6328.2|0
1616641760000|2021-03-25 03:09:20|6330|6327.2|6330|6327.2|6330|6327.2|6330|6327.2|4
1616641770000|2021-03-25 03:09:30|6329|6326.2|6330|6327.2|6330.6|6327.2|6329|6325.7|12
1616641780000|2021-03-25 03:09:40|6329|6326.2|6327.7|6323.7|6329|6326.2|6327.6|6323.7|4
1616641790000|2021-03-25 03:09:50|6326.6|6323.8|6326.6|6323.8|6327.1|6323.8|6325.7|6322.9|0
1616641800000|2021-03-25 03:10:00|6327.1|6324.3|6327.6|6324.8|6327.6|6324.8|6327.1|6324.3|1
1616641810000|2021-03-25 03:10:10|6328.3|6324.3|6328.6|6325.8|6328.6|6325.8|6328.3|6324.3|0
1616641820000|2021-03-25 03:10:20|6329.5|6326.7|6329.7|6325.7|6329.7|6326.7|6329.2|6325.7|0
1616641830000|2021-03-25 03:10:30|6328.6|6325.8|6328.6|6325.8|6328.6|6325.8|6328.6|6325.8|0
1616641840000|2021-03-25 03:10:40|6329|6326.2|6329|6326.2|6329|6326.2|6329|6326.2|0
1616641860000|2021-03-25 03:11:00|6328.6|6325.8|6327.3|6323.3|6328.7|6325.8|6327.2|6323.3|3
1616641870000|2021-03-25 03:11:10|6327.2|6324.4|6327.2|6324.4|6328.1|6324.8|6327.2|6323.3|0
1616641880000|2021-03-25 03:11:20|6327.1|6324.3|6326.6|6323.8|6327.1|6324.3|6326.6|6323.8|0
1616641890000|2021-03-25 03:11:30|6326.8|6324|6327.6|6324.8|6327.6|6324.8|6326.8|6324|1
1616641900000|2021-03-25 03:11:40|6327.8|6325|6329.1|6325.1|6329.1|6325.8|6327.8|6325|0
1616641910000|2021-03-25 03:11:50|6328.3|6324.3|6327.2|6324.4|6329.8|6326.4|6326.8|6323.3|14
1616641920000|2021-03-25 03:12:00|6327.7|6323.7|6327.2|6324.4|6327.7|6324.4|6327.2|6323.7|0
1616641930000|2021-03-25 03:12:10|6327.6|6324.8|6327.6|6324.8|6327.6|6324.8|6327.6|6324.8|0
1616641950000|2021-03-25 03:12:30|6327.2|6324.4|6328.1|6324.1|6328.1|6324.8|6327|6323.7|2
1616641960000|2021-03-25 03:12:40|6327.6|6324.8|6327.6|6324.8|6327.6|6324.8|6327.6|6324.8|0
1616641970000|2021-03-25 03:12:50|6328.3|6324.3|6328.3|6324.3|6328.3|6324.3|6328.3|6324.3|0
1616641980000|2021-03-25 03:13:00|6327.8|6325|6329.3|6325.3|6329.3|6325.8|6327.8|6325|0
1616642000000|2021-03-25 03:13:20|6329.2|6326.4|6329.8|6327|6330.3|6327|6329.2|6326.3|0
1616642010000|2021-03-25 03:13:30|6330.2|6327.4|6330.2|6327.4|6330.7|6327.4|6330.2|6326.7|0
1616642030000|2021-03-25 03:13:50|||||||||1
1616642040000|2021-03-25 03:14:00|6329.6|6326.8|6328.3|6324.3|6329.6|6326.8|6328.2|6324.3|1
1616642050000|2021-03-25 03:14:10|6328.6|6325.8|6328.6|6325.8|6328.6|6325.8|6328.6|6325.8|0
1616642060000|2021-03-25 03:14:20|6329.3|6325.3|6330.2|6327.4|6330.3|6327.4|6329.2|6325.3|0
1616642080000|2021-03-25 03:14:40|6330.9|6326.9|6331.2|6328.4|6331.2|6328.4|6330.9|6326.9|0
1616642090000|2021-03-25 03:14:50|6331|6328.2|6330.7|6326.7|6331|6328.2|6329.2|6326.4|0
1616642100000|2021-03-25 03:15:00|6330.2|6327.4|6331|6328.2|6331.7|6328.2|6330.2|6326.7|0
1616642110000|2021-03-25 03:15:10|6331.3|6327.3|6330.6|6327.8|6331.3|6327.8|6330.6|6327.3|0
1616642130000|2021-03-25 03:15:30|6330.2|6327.4|6330.2|6327.4|6330.2|6327.4|6330.2|6327.4|0
1616642150000|2021-03-25 03:15:50|6330.7|6326.7|6330.7|6326.7|6330.7|6326.7|6330.7|6326.7|1
1616642170000|2021-03-25 03:16:10|6330.2|6327.4|6329|6326.2|6330.7|6327.8|6329|6326.2|0
1616642180000|2021-03-25 03:16:20|6328.2|6325.4|6330.3|6327.5|6330.4|6327.5|6328.2|6325.4|18
1616642190000|2021-03-25 03:16:30|6331.8|6329|6332.3|6329.5|6332.3|6329.5|6331.8|6329|34
1616642200000|2021-03-25 03:16:40|6332.2|6329.4|6332.2|6329.4|6332.2|6329.4|6332.2|6329.4|4
1616642210000|2021-03-25 03:16:50|6332.3|6328.3|6331.8|6329|6332.4|6329|6331.3|6328.3|0
1616642220000|2021-03-25 03:17:00|6332.4|6328.4|6332.2|6329.4|6332.9|6329.4|6331.8|6328.4|3
1616642230000|2021-03-25 03:17:10|6332.4|6328.4|6332.8|6330|6332.8|6330|6331.8|6328.4|0
1616642240000|2021-03-25 03:17:20|6332.7|6329.9|6332.2|6329.4|6332.9|6329.9|6332.2|6328.9|0
1616642250000|2021-03-25 03:17:30|6331.3|6328.5|6331.3|6328.5|6331.3|6328.5|6331.3|6328.5|0
1616642280000|2021-03-25 03:18:00|6331.9|6327.9|6330.8|6328|6331.9|6328|6330.8|6327.9|3
1616642290000|2021-03-25 03:18:10|6330.3|6327.5|6330.3|6327.5|6330.3|6327.5|6330.3|6327.5|0
1616642320000|2021-03-25 03:18:40|6331.8|6329|6331.8|6329|6331.8|6329|6331.8|6329|0
1616642330000|2021-03-25 03:18:50|6332.1|6329.3|6331.7|6328.9|6332.1|6329.3|6331.7|6328.9|0
1616642340000|2021-03-25 03:19:00|||||||||3
1616642360000|2021-03-25 03:19:20|6332.1|6329.3|6331.7|6328.9|6332.1|6329.3|6331.7|6328.9|4
1616642370000|2021-03-25 03:19:30|||||||||1
1616642380000|2021-03-25 03:19:40|||||||||6
1616642390000|2021-03-25 03:19:50|6331.2|6328.4|6331.2|6328.4|6331.2|6328.4|6331.2|6328.4|1
1616642400000|2021-03-25 03:20:00|||||||||1
1616642410000|2021-03-25 03:20:10|6331.8|6329|6331.3|6328.5|6331.8|6329|6331.3|6328.5|2
1616642430000|2021-03-25 03:20:30|6331.2|6328.4|6331.2|6328.4|6331.2|6328.4|6331.2|6328.4|1
1616642440000|2021-03-25 03:20:40|6330.8|6328|6331.3|6327.3|6331.3|6328|6330.8|6327.3|0
1616642450000|2021-03-25 03:20:50|6330.6|6327.8|6328.3|6325.5|6330.6|6327.8|6328.3|6325.5|0
1616642460000|2021-03-25 03:21:00|6328.9|6324.9|6328.8|6326|6329.3|6326|6328.7|6324.9|1
1616642470000|2021-03-25 03:21:10|6328.2|6325.4|6328.2|6325.4|6328.9|6325.4|6328.2|6324.9|1
1616642480000|2021-03-25 03:21:20|6328.3|6324.3|6327.2|6324.4|6328.3|6324.5|6326.8|6323.9|1
1616642490000|2021-03-25 03:21:30|6328.8|6326|6328.8|6326|6328.8|6326|6328.8|6326|16
1616642500000|2021-03-25 03:21:40|6329.3|6326.5|6330.3|6327.5|6330.3|6327.5|6329.3|6326.5|4
1616642510000|2021-03-25 03:21:50|6330.8|6328|6330.2|6327.4|6330.8|6328|6330.2|6327.4|2
1616642520000|2021-03-25 03:22:00|6329.8|6327|6330.2|6327.4|6330.2|6327.4|6329.2|6326.4|0
1616642550000|2021-03-25 03:22:30|6330.3|6326.3|6328.8|6326|6330.7|6326.7|6328.8|6325.3|0
1616642560000|2021-03-25 03:22:40|6328.2|6325.4|6327.2|6324.4|6328.3|6325.4|6327.2|6324.3|0
1616642580000|2021-03-25 03:23:00|6327.6|6324.8|6328.8|6326|6329.3|6326|6327.6|6324.8|1
1616642590000|2021-03-25 03:23:10|6329.6|6326.8|6329.6|6326.8|6329.6|6326.8|6329.6|6326.8|0
1616642630000|2021-03-25 03:23:50|6330.1|6327.3|6330|6327.2|6330.1|6327.3|6330|6327.2|0
1616642640000|2021-03-25 03:24:00|6329.6|6326.8|6329.6|6326.8|6329.6|6326.8|6329.6|6326.8|0
1616642650000|2021-03-25 03:24:10|6330.1|6327.3|6330.7|6326.7|6330.8|6327.4|6330.1|6326.7|0
1616642660000|2021-03-25 03:24:20|6330.2|6327.4|6330.7|6326.7|6330.7|6327.4|6330.2|6326.7|0
1616642670000|2021-03-25 03:24:30|6330.3|6326.3|6330.2|6327.4|6330.7|6327.4|6330.2|6326.3|0
1616642680000|2021-03-25 03:24:40|6330.3|6326.3|6329.6|6326.8|6330.7|6327.2|6329.6|6326.3|0
1616642710000|2021-03-25 03:25:10|6329.2|6326.4|6329.2|6326.4|6329.2|6326.4|6329.2|6326.4|0
1616642730000|2021-03-25 03:25:30|6330.1|6326.1|6327|6324.2|6330.1|6326.7|6327|6324.2|2
1616642740000|2021-03-25 03:25:40|6326.2|6323.4|6326|6323.2|6326.2|6323.4|6326|6323.2|0
1616642750000|2021-03-25 03:25:50|6325|6322.2|6325|6322.2|6325|6322.2|6325|6322.2|2
1616642760000|2021-03-25 03:26:00|6324.6|6321.8|6323|6320.2|6324.7|6321.8|6323|6320.2|1
1616642770000|2021-03-25 03:26:10|6323.1|6319.1|6321.6|6318.8|6323.1|6319.2|6321.6|6318.1|2
1616642780000|2021-03-25 03:26:20|6322.7|6318.7|6322|6319.2|6322.7|6319.2|6322|6318.7|0
1616642790000|2021-03-25 03:26:30|6322.1|6318.1|6321|6318.2|6322.6|6319.2|6319.9|6317|17
1616642800000|2021-03-25 03:26:40|6321.1|6317.1|6319.5|6316.7|6321.1|6317.7|6319.1|6316.1|2
1616642810000|2021-03-25 03:26:50|6319|6316.2|6320.9|6318.1|6320.9|6318.1|6319|6316.2|1
1616642820000|2021-03-25 03:27:00|6321.6|6317.6|6319.1|6315.1|6321.6|6318.1|6319|6315.1|7
1616642830000|2021-03-25 03:27:10|6318|6315.2|6318|6315.2|6318|6315.2|6318|6315.2|0
1616642840000|2021-03-25 03:27:20|6317.5|6314.7|6316.5|6313.7|6318.6|6315.2|6316.5|6313.7|20
1616642850000|2021-03-25 03:27:30|6316.1|6313.3|6318.1|6314.1|6318.1|6314.6|6316.1|6313.3|12
1616642860000|2021-03-25 03:27:40|6317|6314.2|6317.5|6314.7|6318.1|6315.2|6317|6314.1|0
1616642870000|2021-03-25 03:27:50|6317.1|6314.3|6317|6314.2|6318|6315.2|6316.5|6313.7|7
1616642880000|2021-03-25 03:28:00|6316.6|6313.8|6319|6316.2|6319|6316.2|6316.5|6313.7|7
1616642890000|2021-03-25 03:28:10|6319.1|6315.1|6318.6|6315.8|6319.1|6315.8|6318|6315.1|0
1616642900000|2021-03-25 03:28:20|6318.7|6314.7|6318|6315.2|6318.7|6315.4|6318|6314.7|0
1616642920000|2021-03-25 03:28:40|6318.6|6314.6|6316.6|6313.8|6318.6|6314.6|6316.6|6313.8|0
1616642940000|2021-03-25 03:29:00|6317|6314.2|6319.5|6316.7|6319.5|6316.7|6317|6314.2|3
1616642950000|2021-03-25 03:29:10|6319.6|6315.6|6319.6|6315.6|6320.1|6316.7|6319.5|6315.6|0
1616642960000|2021-03-25 03:29:20|6319|6316.2|6319|6316.2|6319|6316.2|6319|6316.2|0
1616642970000|2021-03-25 03:29:30|6318.6|6315.8|6318.5|6315.7|6320.1|6316.7|6318.5|6315.1|0
1616642990000|2021-03-25 03:29:50|6318.6|6315.8|6319|6316.2|6319|6316.2|6318.6|6315.8|0
1616643000000|2021-03-25 03:30:00|6319.5|6316.7|6323.5|6320.7|6324.6|6321.2|6319.5|6316.7|39
1616643010000|2021-03-25 03:30:10|6324|6321.2|6324.1|6320.1|6325.1|6321.7|6324|6320.1|0
1616643020000|2021-03-25 03:30:20|6323.5|6320.7|6322|6319.2|6323.5|6320.7|6322|6319.2|3
1616643030000|2021-03-25 03:30:30|6321.7|6317.7|6321.5|6318.7|6321.7|6318.7|6321|6317.3|0
1616643040000|2021-03-25 03:30:40|6322|6319.2|6322.5|6319.7|6322.7|6319.7|6322|6318.7|0
1616643050000|2021-03-25 03:30:50|6323.1|6319.1|6323|6320.2|6323.7|6320.2|6322.5|6319.1|3
1616643060000|2021-03-25 03:31:00|6323.7|6319.7|6323|6320.2|6323.7|6320.2|6323|6319.6|1
1616643070000|2021-03-25 03:31:10|6323.7|6319.7|6323|6320.2|6323.7|6320.3|6323|6319.7|0
1616643080000|2021-03-25 03:31:20|6323.5|6320.7|6323.5|6320.7|6323.5|6320.7|6323.5|6320.7|3
1616643090000|2021-03-25 03:31:30|||||||||1
1616643100000|2021-03-25 03:31:40|6324|6321.2|6324|6321.2|6324.7|6321.2|6324|6320.7|1
1616643110000|2021-03-25 03:31:50|6324.7|6320.7|6324|6321.2|6324.7|6321.2|6324|6320.7|0
1616643120000|2021-03-25 03:32:00|6323.6|6320.8|6321|6318.2|6324.1|6320.8|6321|6318.2|4
1616643130000|2021-03-25 03:32:10|6321.5|6318.7|6321.5|6318.7|6321.5|6318.7|6321.5|6318.7|0
1616643150000|2021-03-25 03:32:30|6321|6318.2|6320.5|6317.7|6321|6318.2|6320.5|6317.7|0
1616643170000|2021-03-25 03:32:50|6321.5|6318.7|6321.5|6318.7|6321.5|6318.7|6321.5|6318.7|0
1616643190000|2021-03-25 03:33:10|6322.1|6318.1|6321.5|6318.7|6322.1|6318.7|6321.5|6318.1|2
1616643200000|2021-03-25 03:33:20|6321.6|6317.6|6321.6|6317.6|6321.6|6317.6|6321.6|6317.6|0
1616643240000|2021-03-25 03:34:00|6321.1|6317.1|6319|6316.2|6321.1|6317.7|6318.5|6315.7|0
1616643250000|2021-03-25 03:34:10|6318.9|6316.1|6321.5|6318.7|6322.1|6318.7|6318|6315.2|2
1616643260000|2021-03-25 03:34:20|6321.6|6317.6|6321.6|6317.6|6321.6|6317.6|6321.6|6317.6|0
1616643280000|2021-03-25 03:34:40|6320.5|6317.7|6320.4|6317.6|6320.5|6317.7|6320.4|6317.6|0
1616643290000|2021-03-25 03:34:50|6319|6316.2|6319.6|6315.6|6319.6|6316.2|6319|6315.6|0
1616643300000|2021-03-25 03:35:00|6319.1|6315.1|6319.1|6315.1|6319.1|6315.1|6319.1|6315.1|1
1616643310000|2021-03-25 03:35:10|6321.6|6317.6|6320.9|6318.1|6321.6|6318.1|6320.9|6317.6|1
1616643330000|2021-03-25 03:35:30|6320.5|6317.7|6320.5|6317.7|6320.5|6317.7|6320.5|6317.7|0
1616643340000|2021-03-25 03:35:40|6320|6317.2|6319.9|6317.1|6320|6317.2|6319.9|6317.1|6
1616643360000|2021-03-25 03:36:00|6320|6317.2|6321|6318.2|6321|6318.2|6320|6317.2|1
1616643370000|2021-03-25 03:36:10|6322|6319.2|6321.1|6317.1|6322|6319.2|6320.5|6317.1|6
1616643380000|2021-03-25 03:36:20|6321.6|6317.6|6321.6|6317.6|6321.6|6317.6|6321.6|6317.6|0
1616643390000|2021-03-25 03:36:30|6320.5|6317.7|6320.5|6317.7|6320.5|6317.7|6320.5|6317.7|0
1616643400000|2021-03-25 03:36:40|6320.7|6316.7|6320|6317.2|6321.6|6318.2|6320|6316.7|0
1616643410000|2021-03-25 03:36:50|6321.1|6317.1|6321|6317|6321.6|6318.7|6320.5|6317|0
1616643420000|2021-03-25 03:37:00|6320.6|6316.6|6320.6|6316.6|6320.6|6317.7|6320|6316.6|0
1616643430000|2021-03-25 03:37:10|6320|6317.2|6322|6319.2|6322|6319.2|6320|6317.2|8
1616643440000|2021-03-25 03:37:20|6322.5|6319.7|6323.1|6320.3|6323.1|6320.3|6322.5|6319.7|9
1616643450000|2021-03-25 03:37:30|6323.5|6320.7|6323|6320.2|6323.6|6320.7|6323|6319.6|1
1616643460000|2021-03-25 03:37:40|6322.9|6320.1|6322|6319.2|6323|6320.1|6322|6318.6|22
1616643470000|2021-03-25 03:37:50|6321.5|6318.7|6321.5|6318.7|6321.5|6318.7|6321.5|6318.7|0
1616643480000|2021-03-25 03:38:00|6321.6|6317.6|6321.6|6317.6|6321.6|6317.6|6321.6|6317.6|0
1616643490000|2021-03-25 03:38:10|6321|6318.2|6321.5|6318.7|6321.5|6318.7|6321|6318.2|0
1616643500000|2021-03-25 03:38:20|6322.1|6318.1|6322.1|6318.1|6322.1|6318.1|6322.1|6318.1|0
1616643510000|2021-03-25 03:38:30|6322.5|6319.7|6322.5|6319.7|6322.5|6319.7|6322.5|6319.7|0
1616643520000|2021-03-25 03:38:40|6323.1|6319.1|6321.5|6318.7|6323.1|6319.7|6321.5|6318.7|0
1616643560000|2021-03-25 03:39:20|6322.1|6318.1|6321.9|6319.1|6322.1|6319.1|6321.9|6318.1|0
1616643570000|2021-03-25 03:39:30|6321|6318.2|6321|6318.2|6321|6318.2|6321|6318.2|0
1616643580000|2021-03-25 03:39:40|6321.5|6318.7|6322.5|6319.7|6322.5|6319.7|6321.5|6318.7|0
1616643600000|2021-03-25 03:40:00|6321.9|6319.1|6320.5|6317.7|6321.9|6319.1|6320.5|6317.1|0
1616643610000|2021-03-25 03:40:10|6322.1|6318.1|6322|6319.2|6322.6|6319.2|6322|6318.1|0
1616643620000|2021-03-25 03:40:20|6322.5|6319.7|6322|6319.2|6322.5|6319.7|6322|6319.2|2
1616643630000|2021-03-25 03:40:30|6322.7|6318.7|6324.6|6320.6|6324.6|6320.8|6322.7|6318.7|9
1616643640000|2021-03-25 03:40:40|6324.1|6320.1|6324|6321.2|6324.1|6321.2|6324|6320.1|0
1616643660000|2021-03-25 03:41:00|6323|6320.2|6323.5|6320.7|6324.6|6321.2|6323|6320.2|16
1616643670000|2021-03-25 03:41:10|6324|6321.2|6324.5|6321.7|6324.5|6321.7|6324|6321.2|15
1616643680000|2021-03-25 03:41:20|6324|6321.2|6324|6321.2|6324|6321.2|6324|6321.2|5
1616643690000|2021-03-25 03:41:30|6324.5|6321.7|6324.5|6321.7|6324.5|6321.7|6324.5|6321.7|1
1616643700000|2021-03-25 03:41:40|||||||||1
1616643710000|2021-03-25 03:41:50|6324|6321.2|6326|6323.2|6326|6323.2|6324|6321.2|0
1616643720000|2021-03-25 03:42:00|6326.5|6323.7|6328.5|6325.7|6328.5|6325.7|6326.5|6323.7|2
1616643730000|2021-03-25 03:42:10|||||||||3
1616643740000|2021-03-25 03:42:20|6329.4|6326.6|6329.5|6326.7|6330.5|6327.7|6329.4|6326.6|7
1616643750000|2021-03-25 03:42:30|6329.9|6327.1|6330.9|6328.1|6331.6|6328.1|6329.9|6327.1|38
1616643760000|2021-03-25 03:42:40|6329.5|6326.7|6329|6326.2|6329.5|6326.7|6329|6326.2|3
1616643780000|2021-03-25 03:43:00|6329.6|6325.6|6326.5|6323.7|6329.6|6325.7|6326.5|6323.6|1
1616643790000|2021-03-25 03:43:10|6327.5|6324.7|6327.5|6324.7|6327.5|6324.7|6327.5|6324.7|2
1616643800000|2021-03-25 03:43:20|6327.1|6324.3|6327.5|6324.7|6327.5|6324.7|6327.1|6324.3|0
1616643820000|2021-03-25 03:43:40|6327|6324.2|6327|6324.2|6327|6324.2|6326.5|6323.7|0
1616643840000|2021-03-25 03:44:00|6328|6325.2|6328|6325.2|6329|6326.2|6328|6325.2|8
1616643850000|2021-03-25 03:44:10|6329|6326.2|6329|6326.2|6329|6326.2|6329|6326.2|0
1616643890000|2021-03-25 03:44:50|6327.9|6325.1|6328|6325.2|6328|6325.2|6327.2|6324.4|3
1616643900000|2021-03-25 03:45:00|6327|6324.2|6327|6324.2|6327|6324.2|6327|6324.2|2
1616643920000|2021-03-25 03:45:20|6326.5|6323.7|6326.5|6323.7|6326.5|6323.7|6326.5|6323.7|3
1616643930000|2021-03-25 03:45:30|6326|6323.2|6325.5|6322.7|6326|6323.2|6325|6322.2|1
1616643940000|2021-03-25 03:45:40|6325.6|6322.8|6326|6323.2|6326|6323.2|6325.6|6322.8|0
1616643950000|2021-03-25 03:45:50|6327.1|6323.1|6327|6324.2|6327.1|6324.2|6327|6323.1|0
1616643960000|2021-03-25 03:46:00|6326|6323.2|6326|6323.2|6326|6323.2|6326|6323.2|0
1616643980000|2021-03-25 03:46:20|6326.2|6323.4|6328|6325.2|6328|6325.2|6326.2|6323.4|0
1616643990000|2021-03-25 03:46:30|6328.5|6325.7|6330|6327.2|6330|6327.2|6328.5|6325.7|1
1616644000000|2021-03-25 03:46:40|||||||||2
1616644010000|2021-03-25 03:46:50|6330.5|6327.7|6330.5|6327.7|6330.5|6327.7|6330|6327.2|4
1616644020000|2021-03-25 03:47:00|6330|6327.2|6329.7|6325.7|6330.5|6327.7|6329|6325.7|4
1616644030000|2021-03-25 03:47:10|6329.6|6326.8|6329|6326.2|6330.6|6327.2|6329|6326.1|10
1616644040000|2021-03-25 03:47:20|6328.5|6325.7|6328|6325.2|6328.5|6325.7|6328|6325.2|0
1616644050000|2021-03-25 03:47:30|6329|6326.2|6329|6326.2|6329|6326.2|6329|6326.2|0
1616644060000|2021-03-25 03:47:40|6330.1|6326.1|6330|6327.2|6330.5|6327.7|6329.5|6326.1|1
1616644070000|2021-03-25 03:47:50|6330.5|6327.7|6329.5|6326.7|6330.5|6327.7|6329.5|6326.7|1
1616644080000|2021-03-25 03:48:00|6329|6326.2|6329|6326.2|6329|6326.2|6329|6326.2|0
1616644090000|2021-03-25 03:48:10|6329.6|6325.6|6328.5|6325.7|6329.6|6325.7|6328|6324.7|0
1616644100000|2021-03-25 03:48:20|6328|6325.2|6328|6325.2|6328|6325.2|6328|6325.2|0
1616644120000|2021-03-25 03:48:40|6328.9|6326.1|6329.9|6327.1|6330.1|6327.2|6328.9|6325.7|2
1616644130000|2021-03-25 03:48:50|6329|6326.2|6329.6|6326.8|6330.7|6327.4|6329|6326.2|55
1616644140000|2021-03-25 03:49:00|6329.2|6326.4|6329.2|6326.4|6329.2|6326.4|6329.2|6326.4|0
1616644150000|2021-03-25 03:49:10|6329.6|6326.8|6330.7|6327.9|6330.7|6327.9|6329.6|6326.8|1
1616644160000|2021-03-25 03:49:20|6330.2|6327.4|6330.3|6326.3|6330.3|6327.4|6330.2|6326.3|12
1616644170000|2021-03-25 03:49:30|6329.7|6326.9|6329.7|6326.9|6329.7|6326.9|6329.7|6326.9|0
1616644180000|2021-03-25 03:49:40|6330.7|6326.7|6330.2|6327.4|6330.7|6327.4|6330.2|6326.3|0
1616644200000|2021-03-25 03:50:00|6330.7|6326.7|6330.7|6326.7|6330.7|6326.7|6330.7|6326.7|0
1616644210000|2021-03-25 03:50:10|6329.6|6326.8|6330.2|6327.4|6330.2|6327.4|6329.2|6326.4|0
1616644220000|2021-03-25 03:50:20|6330.7|6326.7|6330.2|6327.4|6330.7|6327.4|6330.2|6326.7|0
1616644230000|2021-03-25 03:50:30|6328.7|6325.9|6328.7|6325.9|6328.7|6325.9|6328.7|6325.9|3
1616644240000|2021-03-25 03:50:40|6328.2|6325.4|6326.7|6323.9|6328.2|6325.4|6326.7|6323.9|3
1616644250000|2021-03-25 03:50:50|6325.7|6322.9|6325.7|6322.9|6325.7|6322.9|6325.7|6322.9|1
1616644270000|2021-03-25 03:51:10|6324.7|6321.9|6324.7|6321.9|6324.7|6321.9|6324.7|6321.9|3
1616644280000|2021-03-25 03:51:20|6324.2|6321.4|6324.2|6321.4|6324.2|6321.4|6324.2|6321.4|1
1616644290000|2021-03-25 03:51:30|6324.7|6321.9|6324.7|6321.9|6325.3|6322.4|6324.7|6321.3|0
1616644300000|2021-03-25 03:51:40|6325.2|6322.4|6325.2|6322.4|6325.8|6322.4|6325.2|6321.3|0
1616644310000|2021-03-25 03:51:50|6325.1|6322.3|6324.7|6321.9|6325.1|6322.3|6324.7|6321.9|0
1616644320000|2021-03-25 03:52:00|6325.7|6322.9|6325.7|6322.9|6325.7|6322.9|6325.7|6322.9|0
1616644330000|2021-03-25 03:52:10|6326.2|6323.4|6328.2|6325.4|6328.2|6325.4|6326.2|6323.4|0
1616644340000|2021-03-25 03:52:20|6328.7|6325.9|6329.7|6325.7|6329.7|6326.4|6328.7|6325.7|3
1616644350000|2021-03-25 03:52:30|6329.3|6325.3|6329.3|6325.3|6329.3|6325.3|6329.3|6325.3|0
1616644360000|2021-03-25 03:52:40|6328.6|6325.8|6329.3|6325.3|6329.3|6325.8|6328.6|6324.8|0
1616644370000|2021-03-25 03:52:50|6328.6|6325.8|6328.6|6325.8|6328.6|6325.8|6328.6|6325.8|0
1616644380000|2021-03-25 03:53:00|6328.2|6325.4|6327.2|6324.4|6328.2|6325.4|6327.2|6324.4|2
1616644400000|2021-03-25 03:53:20|6327.7|6324.9|6327.2|6324.4|6327.7|6324.9|6327.2|6324.4|0
1616644410000|2021-03-25 03:53:30|6327.7|6323.7|6326.7|6323.9|6327.7|6323.9|6326.7|6323.7|0
1616644420000|2021-03-25 03:53:40|6327.2|6324.4|6327.2|6324.4|6327.2|6324.4|6327.2|6324.4|0
1616644440000|2021-03-25 03:54:00|6327.6|6324.8|6327.6|6324.8|6327.6|6324.8|6327.6|6324.8|0
1616644450000|2021-03-25 03:54:10|6327.3|6323.3|6327.2|6324.4|6327.7|6324.4|6327.2|6323.3|0
1616644530000|2021-03-25 03:55:30|6328.1|6325.3|6328.2|6325.4|6329.7|6326.4|6328.1|6325.3|1
1616644540000|2021-03-25 03:55:40|6329.7|6325.7|6328.2|6325.4|6329.7|6326.4|6328.2|6325.4|0
1616644550000|2021-03-25 03:55:50|6329.2|6326.4|6328.2|6325.4|6329.2|6326.4|6328.2|6325.4|0
1616644560000|2021-03-25 03:56:00|6328.8|6324.8|6329|6326.2|6329.7|6326.4|6328.8|6324.8|0
1616644570000|2021-03-25 03:56:10|6329.7|6325.7|6329.2|6326.4|6330.3|6326.8|6329.1|6325.7|0
1616644580000|2021-03-25 03:56:20|6330.7|6326.7|6330.2|6327.4|6330.7|6327.4|6330.2|6326.7|0
1616644600000|2021-03-25 03:56:40|6330.7|6327.9|6330.7|6327.9|6330.7|6327.9|6330.7|6327.9|0
1616644610000|2021-03-25 03:56:50|6331.2|6328.4|6332.2|6329.4|6332.2|6329.4|6331.2|6328.4|1
1616644620000|2021-03-25 03:57:00|||||||||1
1616644630000|2021-03-25 03:57:10|6332.7|6328.7|6332.2|6329.4|6332.7|6329.4|6331.6|6328.7|0
1616644660000|2021-03-25 03:57:40|6332.3|6328.3|6332.3|6328.3|6332.3|6328.3|6332.3|6328.3|0
1616644680000|2021-03-25 03:58:00|6332.2|6329.4|6331.6|6328.8|6332.3|6329.4|6331.6|6328.3|0
1616644690000|2021-03-25 03:58:10|6331.2|6328.4|6332.1|6329.3|6332.1|6329.3|6331.2|6328.4|0
1616644700000|2021-03-25 03:58:20|6331.7|6328.9|6331.2|6328.4|6331.7|6328.9|6331.2|6328.4|1
1616644710000|2021-03-25 03:58:30|6331.7|6328.9|6332.2|6329.4|6333.7|6330.9|6331.7|6328.9|3
1616644720000|2021-03-25 03:58:40|6333|6330.2|6332.2|6329.4|6333.1|6330.3|6332.2|6329.4|1
1616644730000|2021-03-25 03:58:50|6332|6329.2|6332|6329.2|6332|6329.2|6332|6329.2|0
1616644740000|2021-03-25 03:59:00|6332.2|6329.4|6332.3|6329.5|6333.2|6330.4|6332.2|6329.4|43
1616644750000|2021-03-25 03:59:10|6333.8|6331|6334.4|6331.6|6334.4|6331.6|6333.8|6331|68
1616644760000|2021-03-25 03:59:20|6334.3|6331.5|6334.5|6331.7|6334.5|6331.7|6334.3|6331.5|10
1616644770000|2021-03-25 03:59:30|6335|6331|6334.5|6331.7|6335|6331.7|6334.5|6331|0
1616644780000|2021-03-25 03:59:40|6335.8|6333|6334.5|6331.7|6335.8|6333|6334.5|6331.7|5
1616644800000|2021-03-25 04:00:00|6334.2|6331.4|6335.3|6332.5|6335.7|6332.9|6333.7|6330.9|46
1616644810000|2021-03-25 04:00:10|6334.8|6332|6334.3|6331.5|6336.8|6334|6333.7|6330.4|12
1616644820000|2021-03-25 04:00:20|6334.7|6331.9|6336.3|6333.5|6336.3|6333.5|6334.7|6331.9|6
1616644830000|2021-03-25 04:00:30|6336.2|6333.4|6335.7|6332.9|6336.2|6333.4|6335.3|6332.5|2
1616644840000|2021-03-25 04:00:40|6335.3|6332.5|6335.3|6332.5|6335.3|6332.5|6335.3|6332.5|1
1616644850000|2021-03-25 04:00:50|6336.3|6333.5|6336.3|6333.5|6336.8|6334|6335.7|6332.4|7
1616644860000|2021-03-25 04:01:00|6336.4|6333.6|6338.3|6335.5|6338.7|6335.9|6336.3|6333.4|21
1616644870000|2021-03-25 04:01:10|6338.4|6335.6|6338.3|6335.5|6338.8|6336|6338.3|6335.5|12
1616644880000|2021-03-25 04:01:20|6337.5|6334.7|6336.3|6333.5|6337.5|6334.7|6336.3|6333.5|7
1616644890000|2021-03-25 04:01:30|6336.4|6333.6|6336.3|6333.5|6336.7|6333.9|6336.3|6333.5|3
1616644900000|2021-03-25 04:01:40|||||||||1
1616644910000|2021-03-25 04:01:50|6337.2|6334.4|6337.3|6334.5|6337.3|6334.5|6336.3|6333.5|4
1616644920000|2021-03-25 04:02:00|6336.3|6333.5|6336.3|6333.5|6337.3|6334.5|6336.3|6333.5|4
1616644940000|2021-03-25 04:02:20|6336.2|6333.4|6335.7|6332.9|6336.2|6333.4|6335.7|6332.9|0
1616644950000|2021-03-25 04:02:30|6335.3|6332.5|6336.3|6333.5|6336.3|6333.5|6335.3|6332.5|0
1616644970000|2021-03-25 04:02:50|6336.2|6333.4|6335.3|6332.5|6336.2|6333.4|6335.3|6332.5|1
1616644980000|2021-03-25 04:03:00|6335.7|6332.9|6335.7|6332.9|6335.7|6332.9|6335.7|6332.9|0
1616644990000|2021-03-25 04:03:10|6335.4|6332.6|6336.3|6333.5|6337.2|6334.4|6335.4|6332.6|2
1616645000000|2021-03-25 04:03:20|6336.2|6333.4|6337.2|6334.4|6337.2|6334.4|6336.2|6333.4|3
1616645010000|2021-03-25 04:03:30|6335.7|6332.9|6336.3|6333.5|6336.4|6333.5|6335.7|6332.4|3
1616645030000|2021-03-25 04:03:50|6336.8|6332.8|6337.2|6334.4|6337.2|6334.4|6335.9|6332.8|0
1616645040000|2021-03-25 04:04:00|6336.7|6333.9|6336.7|6333.9|6336.7|6333.9|6336.7|6333.9|1
1616645050000|2021-03-25 04:04:10|6336.3|6333.5|6336.3|6333.5|6336.3|6333.5|6336.3|6333.5|0
1616645060000|2021-03-25 04:04:20|6336.8|6334|6337.8|6335|6337.8|6335|6336.8|6334|5
1616645070000|2021-03-25 04:04:30|6338.3|6335.5|6337.3|6334.5|6338.8|6335.5|6337.3|6334.5|0
1616645110000|2021-03-25 04:05:10|6336.3|6333.5|6337.8|6333.8|6337.8|6333.8|6336.3|6333.5|2
1616645120000|2021-03-25 04:05:20|6337.3|6334.5|6338.3|6335.5|6338.3|6335.5|6337.3|6334.5|0
1616645130000|2021-03-25 04:05:30|6338.2|6335.4|6337.3|6334.5|6338.2|6335.4|6337.3|6334.5|0
1616645140000|2021-03-25 04:05:40|6337.4|6334.6|6337.8|6335|6337.8|6335|6337.4|6334.6|1
1616645150000|2021-03-25 04:05:50|6337.3|6334.5|6337.9|6335.1|6337.9|6335.1|6337.3|6334.5|2
1616645160000|2021-03-25 04:06:00|6338.3|6335.5|6337.3|6334.5|6338.3|6335.5|6337.3|6334.5|1
1616645170000|2021-03-25 04:06:10|||||||||1
1616645180000|2021-03-25 04:06:20|||||||||3
1616645190000|2021-03-25 04:06:30|||||||||5
1616645200000|2021-03-25 04:06:40|6337.8|6335|6338.2|6335.4|6338.3|6335.5|6337.8|6335|5
1616645210000|2021-03-25 04:06:50|6337.8|6335|6338.3|6335.5|6338.4|6335.6|6337.8|6335|4
1616645220000|2021-03-25 04:07:00|6338.4|6335.6|6339.3|6336.5|6339.7|6336.9|6338.4|6335.6|24
1616645230000|2021-03-25 04:07:10|6339.7|6336.9|6339.3|6336.5|6339.7|6336.9|6339.3|6336.5|1
1616645240000|2021-03-25 04:07:20|6338.3|6335.5|6338.3|6335.5|6338.3|6335.5|6338.3|6335.5|1
1616645250000|2021-03-25 04:07:30|6339.3|6336.5|6338.3|6335.5|6339.8|6336.5|6338.3|6335.4|3
1616645260000|2021-03-25 04:07:40|6338.8|6334.8|6337.3|6334.5|6338.8|6334.8|6337.3|6334.5|0
1616645270000|2021-03-25 04:07:50|6337.7|6334.9|6338.3|6335.5|6338.8|6336|6337.3|6334.5|3
1616645280000|2021-03-25 04:08:00|||||||||1
1616645290000|2021-03-25 04:08:10|6337.7|6334.9|6338.4|6335.6|6338.8|6336|6337.7|6334.9|1
1616645300000|2021-03-25 04:08:20|6338.8|6336|6339.3|6336.5|6339.3|6336.5|6338.8|6336|1
1616645310000|2021-03-25 04:08:30|6339.8|6335.8|6338.8|6336|6339.8|6336|6338.7|6335.8|1
1616645320000|2021-03-25 04:08:40|6338.9|6336.1|6339.2|6336.4|6339.3|6336.5|6338.9|6336.1|1
1616645330000|2021-03-25 04:08:50|6339.3|6336.5|6339.3|6336.5|6339.3|6336.5|6339.3|6336.5|2
1616645340000|2021-03-25 04:09:00|6338.3|6335.5|6338.8|6336|6338.8|6336|6338.3|6335.5|0
1616645350000|2021-03-25 04:09:10|6338.3|6335.5|6338.3|6335.5|6338.3|6335.5|6338.3|6335.5|1
1616645360000|2021-03-25 04:09:20|6338.8|6336|6338.8|6336|6338.8|6336|6338.8|6336|0
1616645370000|2021-03-25 04:09:30|6338.3|6335.5|6338.3|6335.5|6338.3|6335.5|6338.3|6335.5|0
1616645380000|2021-03-25 04:09:40|||||||||1
1616645390000|2021-03-25 04:09:50|6338.4|6335.6|6339.2|6336.4|6339.2|6336.4|6338.4|6335.6|0
1616645400000|2021-03-25 04:10:00|6339.3|6336.5|6340.2|6337.4|6340.2|6337.4|6339.3|6336.5|4
1616645410000|2021-03-25 04:10:10|6340.3|6337.5|6339.3|6336.5|6340.3|6337.5|6339.3|6336.5|1
1616645420000|2021-03-25 04:10:20|6339.2|6336.4|6338.2|6335.4|6339.2|6336.4|6338.2|6334.8|6
1616645430000|2021-03-25 04:10:30|6338.8|6334.8|6339.2|6336.4|6339.2|6336.4|6338.7|6334.8|0
1616645450000|2021-03-25 04:10:50|6339.7|6336.9|6340.2|6337.4|6340.2|6337.4|6339.7|6336.9|0
1616645460000|2021-03-25 04:11:00|6340.3|6337.5|6339.3|6336.5|6340.3|6337.5|6339.3|6336.5|5
1616645470000|2021-03-25 04:11:10|6339.8|6335.8|6339.2|6336.4|6339.8|6336.4|6339.2|6335.8|0
1616645480000|2021-03-25 04:11:20|||||||||1
1616645500000|2021-03-25 04:11:40|6339.8|6335.8|6339.8|6335.8|6339.8|6335.8|6339.8|6335.8|1
1616645510000|2021-03-25 04:11:50|6339.3|6336.5|6339.3|6336.5|6339.3|6336.5|6339.3|6336.5|1
1616645520000|2021-03-25 04:12:00|6339.8|6335.8|6339.2|6336.4|6339.8|6336.5|6339.2|6335.8|2
1616645530000|2021-03-25 04:12:10|6339.3|6336.5|6339.3|6336.5|6339.3|6336.5|6339.3|6336.5|3
1616645540000|2021-03-25 04:12:20|6340.2|6337.4|6339.2|6336.4|6340.8|6337.5|6339.2|6335.8|0
1616645550000|2021-03-25 04:12:30|6338.7|6335.9|6340.2|6337.4|6340.2|6337.4|6338.7|6335.9|2
1616645560000|2021-03-25 04:12:40|6339.8|6335.8|6339.8|6335.8|6339.8|6335.8|6339.8|6335.8|0
1616645570000|2021-03-25 04:12:50|6339.3|6336.5|6339.3|6336.5|6339.3|6336.5|6339.3|6336.5|0
1616645580000|2021-03-25 04:13:00|6339.8|6335.8|6338.7|6335.9|6339.8|6335.9|6338.7|6335.4|0
1616645590000|2021-03-25 04:13:10|6340.2|6337.4|6340.2|6337.4|6340.2|6337.4|6340.2|6337.4|0
1616645610000|2021-03-25 04:13:30|6340.3|6337.5|6340.7|6337.9|6340.7|6337.9|6340.3|6337.5|0
1616645620000|2021-03-25 04:13:40|6340.2|6337.4|6340.2|6337.4|6340.2|6337.4|6340.2|6337.4|0
1616645630000|2021-03-25 04:13:50|6340.1|6337.3|6340.3|6337.5|6340.3|6337.5|6340.1|6337.3|1
1616645640000|2021-03-25 04:14:00|6340.7|6337.9|6340.7|6337.9|6340.7|6337.9|6340.7|6337.9|0
1616645670000|2021-03-25 04:14:30|6340.3|6337.5|6340.3|6337.5|6340.3|6337.5|6340.2|6337.4|1
1616645690000|2021-03-25 04:14:50|6340.7|6337.9|6340.7|6337.9|6340.7|6337.9|6340.7|6337.9|1
1616645700000|2021-03-25 04:15:00|6340.3|6337.5|6340.3|6337.5|6340.3|6337.5|6340.3|6337.5|0
1616645730000|2021-03-25 04:15:30|6339.7|6336.9|6338.7|6335.9|6339.7|6336.9|6338.3|6335.5|6
1616645740000|2021-03-25 04:15:40|6338.4|6335.6|6338.3|6335.5|6339.3|6336.5|6338.2|6335.4|7
1616645750000|2021-03-25 04:15:50|6338.8|6336|6338.7|6335.9|6338.8|6336|6338.7|6335.9|3
1616645760000|2021-03-25 04:16:00|6338.3|6335.5|6339.3|6336.5|6339.3|6336.5|6338.3|6335.5|5
1616645770000|2021-03-25 04:16:10|6339.2|6336.4|6339.2|6336.4|6339.2|6336.4|6339.2|6336.4|1
1616645790000|2021-03-25 04:16:30|6338.3|6335.5|6338.3|6335.5|6338.3|6335.5|6338.3|6335.5|1
1616645810000|2021-03-25 04:16:50|6339.3|6336.5|6339.3|6336.5|6339.3|6336.5|6339.3|6336.5|0
1616645830000|2021-03-25 04:17:10|6338.3|6335.5|6338.3|6335.5|6338.3|6335.5|6338.3|6335.5|2
1616645850000|2021-03-25 04:17:30|6337.8|6335|6337.8|6335|6337.8|6335|6337.3|6334.5|1
1616645860000|2021-03-25 04:17:40|6337.9|6335.1|6337.3|6334.5|6338.3|6335.5|6337.3|6334.5|3
1616645880000|2021-03-25 04:18:00|6337.8|6335|6338.3|6335.5|6338.3|6335.5|6337.8|6335|4
1616645900000|2021-03-25 04:18:20|||||||||1
1616645910000|2021-03-25 04:18:30|||||||||1
1616645920000|2021-03-25 04:18:40|||||||||1
1616645940000|2021-03-25 04:19:00|6338.2|6335.4|6338.2|6335.4|6338.2|6335.4|6338.2|6335.4|0
1616645950000|2021-03-25 04:19:10|6338.7|6335.9|6339.3|6336.5|6339.3|6336.5|6338.7|6335.9|4
1616645960000|2021-03-25 04:19:20|||||||||1
1616645970000|2021-03-25 04:19:30|6338.8|6336|6338.7|6335.9|6338.8|6336|6338.7|6335.9|1
1616645980000|2021-03-25 04:19:40|6338.3|6335.5|6338.3|6335.5|6338.3|6335.5|6338.3|6335.5|0
1616646030000|2021-03-25 04:20:30|6338.4|6335.6|6338.3|6335.5|6338.8|6336|6338.3|6335.5|1
1616646080000|2021-03-25 04:21:20|6338.2|6335.4|6338.2|6335.4|6338.2|6335.4|6338.2|6335.4|1
1616646110000|2021-03-25 04:21:50|6338.7|6335.9|6338.3|6335.5|6338.8|6336|6338.3|6335.5|2
1616646120000|2021-03-25 04:22:00|6338.2|6335.4|6338.3|6335.5|6338.3|6335.5|6338.2|6335.4|1
1616646130000|2021-03-25 04:22:10|6337.3|6334.5|6337.3|6334.5|6337.3|6334.5|6337.3|6334.5|1
1616646140000|2021-03-25 04:22:20|6336.8|6334|6336.8|6334|6336.8|6334|6336.8|6334|0
1616646180000|2021-03-25 04:23:00|6336.3|6333.5|6335.7|6332.9|6336.3|6333.5|6335.7|6332.9|10
1616646190000|2021-03-25 04:23:10|6335.3|6332.5|6335.3|6332.5|6335.3|6332.5|6335.3|6332.5|0
1616646220000|2021-03-25 04:23:40|6335.8|6333|6336.3|6333.5|6336.3|6333.5|6335.8|6333|1
1616646260000|2021-03-25 04:24:20|6336.2|6333.4|6335.7|6332.9|6336.2|6333.4|6335.7|6332.9|0
1616646280000|2021-03-25 04:24:40|6335.3|6332.5|6335.3|6332.5|6335.3|6332.5|6335.3|6332.5|0
1616646300000|2021-03-25 04:25:00|6335.7|6332.9|6335.7|6332.9|6336.3|6333.5|6335.7|6332.9|2
1616646310000|2021-03-25 04:25:10|6335.8|6333|6336.7|6333.9|6336.7|6333.9|6335.8|6333|1
1616646330000|2021-03-25 04:25:30|6336.3|6333.5|6337.8|6335|6337.8|6335|6336.3|6333.5|1
1616646340000|2021-03-25 04:25:40|6337.7|6334.9|6338.3|6335.5|6338.3|6335.5|6337.7|6334.9|1
1616646350000|2021-03-25 04:25:50|6338.2|6335.4|6337.9|6335.1|6338.3|6335.5|6337.8|6335|1
1616646360000|2021-03-25 04:26:00|6338.3|6335.5|6338.8|6334.8|6338.8|6335.5|6338.3|6334.8|1
1616646370000|2021-03-25 04:26:10|6338.2|6335.4|6338.3|6335.5|6338.3|6335.5|6338.2|6335.4|1
1616646380000|2021-03-25 04:26:20|6337.3|6334.5|6337.3|6334.5|6337.3|6334.5|6337.3|6334.5|0
1616646430000|2021-03-25 04:27:10|6336.3|6333.5|6336.3|6333.5|6336.3|6333.5|6336.3|6333.5|0
1616646440000|2021-03-25 04:27:20|6337.2|6334.4|6336.3|6333.5|6337.2|6334.4|6336.3|6333.5|0
1616646490000|2021-03-25 04:28:10|6336.2|6333.4|6336.2|6333.4|6336.2|6333.4|6336.2|6333.4|0
1616646500000|2021-03-25 04:28:20|6336.7|6333.9|6336.7|6333.9|6336.7|6333.9|6336.7|6333.9|2
1616646540000|2021-03-25 04:29:00|6337.2|6334.4|6337.2|6334.4|6337.2|6334.4|6337.2|6334.4|0
1616646550000|2021-03-25 04:29:10|6336.2|6333.4|6336.2|6333.4|6336.2|6333.4|6336.2|6333.4|0
1616646590000|2021-03-25 04:29:50|6335.2|6332.4|6335.2|6332.4|6335.2|6332.4|6335.2|6332.4|0
1616646600000|2021-03-25 04:30:00|6334.7|6331.9|6335.8|6331.8|6335.8|6331.9|6334.7|6331.8|2
1616646610000|2021-03-25 04:30:10|6334.7|6331.9|6335.3|6332.5|6335.3|6332.5|6334.7|6331.9|0
1616646620000|2021-03-25 04:30:20|6334.7|6331.9|6334.2|6331.4|6334.7|6331.9|6334.2|6331.4|20
1616646630000|2021-03-25 04:30:30|6334.7|6331.9|6332.3|6329.5|6334.7|6331.9|6332.3|6329.3|9
1616646640000|2021-03-25 04:30:40|6331.7|6328.9|6330.2|6327.4|6331.7|6328.9|6330.2|6327.4|18
1616646650000|2021-03-25 04:30:50|6330.6|6327.8|6331.6|6328.8|6331.6|6328.8|6330.6|6327.8|5
1616646660000|2021-03-25 04:31:00|6331.2|6328.4|6331.6|6328.8|6331.6|6328.8|6331.1|6328.3|1
1616646670000|2021-03-25 04:31:10|6331.7|6328.9|6332|6329.2|6332.7|6329.4|6331.7|6328.7|0
1616646680000|2021-03-25 04:31:20|6332.7|6328.7|6331.6|6328.8|6332.7|6328.8|6331.6|6328.7|0
1616646690000|2021-03-25 04:31:30|6332.2|6329.4|6332.2|6329.4|6332.2|6329.4|6332.2|6329.4|0
1616646700000|2021-03-25 04:31:40|6332.6|6329.8|6333.6|6330.8|6333.6|6330.8|6332.6|6329.8|3
1616646710000|2021-03-25 04:31:50|6333.7|6330.9|6334.2|6331.4|6334.2|6331.4|6333.7|6330.9|0
1616646720000|2021-03-25 04:32:00|||||||||2
1616646750000|2021-03-25 04:32:30|6334.6|6331.8|6334.6|6331.8|6334.6|6331.8|6334.6|6331.8|0
1616646760000|2021-03-25 04:32:40|6334.2|6331.4|6334.2|6331.4|6334.2|6331.4|6334.2|6331.4|0
1616646780000|2021-03-25 04:33:00|6333.2|6330.4|6333.2|6330.4|6333.2|6330.4|6333.2|6330.4|0
1616646790000|2021-03-25 04:33:10|6333.7|6330.9|6334.7|6331.9|6334.7|6331.9|6333.7|6330.9|0
1616646800000|2021-03-25 04:33:20|6334.2|6331.4|6334.2|6331.4|6334.2|6331.4|6334.2|6331.4|0
1616646840000|2021-03-25 04:34:00|6333.6|6330.8|6333.6|6330.8|6333.6|6330.8|6333.6|6330.8|0
1616646850000|2021-03-25 04:34:10|6333.2|6330.4|6334.2|6331.4|6334.2|6331.4|6333.2|6330.4|3
1616646890000|2021-03-25 04:34:50|6335.2|6332.4|6333.3|6330.5|6336.2|6333.4|6333.3|6330.5|55
1616646900000|2021-03-25 04:35:00|6333.7|6330.9|6334.3|6331.5|6334.3|6331.5|6333.7|6330.9|0
1616646920000|2021-03-25 04:35:20|6334.8|6330.8|6334.3|6331.5|6334.8|6331.5|6334.3|6330.8|0
1616646940000|2021-03-25 04:35:40|6335.3|6332.5|6335.3|6332.5|6335.8|6332.5|6335.3|6331.8|0
1616646960000|2021-03-25 04:36:00|6336.2|6333.4|6336.2|6333.4|6336.2|6333.4|6336.2|6333.4|0
1616646970000|2021-03-25 04:36:10|6335.7|6332.9|6335.7|6332.9|6335.7|6332.9|6335.7|6332.9|2
1616646980000|2021-03-25 04:36:20|6337.2|6334.4|6338.3|6335.5|6338.8|6335.5|6337.2|6334.4|2
1616646990000|2021-03-25 04:36:30|||||||||1
1616647000000|2021-03-25 04:36:40|6338.7|6335.9|6338.7|6335.9|6338.7|6335.9|6338.7|6335.9|1
1616647010000|2021-03-25 04:36:50|6338.8|6336|6339.3|6336.5|6339.3|6336.5|6338.8|6336|1
1616647020000|2021-03-25 04:37:00|6339.7|6336.9|6338.7|6335.9|6339.8|6336.9|6338.7|6335.8|1
1616647030000|2021-03-25 04:37:10|6338.3|6335.5|6337.8|6335|6338.3|6335.5|6337.7|6334.9|2
1616647040000|2021-03-25 04:37:20|6338.3|6335.5|6338.7|6335.9|6338.7|6335.9|6338.3|6335.5|5
1616647050000|2021-03-25 04:37:30|6338.3|6335.5|6338.3|6335.5|6338.3|6335.5|6338.3|6335.5|0
1616647060000|2021-03-25 04:37:40|6338.7|6335.9|6338.7|6335.9|6338.7|6335.9|6338.7|6335.9|0
1616647070000|2021-03-25 04:37:50|6338.8|6336|6339.2|6336.4|6339.2|6336.4|6338.8|6336|0
1616647080000|2021-03-25 04:38:00|6338.3|6335.5|6339.3|6336.5|6339.3|6336.5|6338.3|6335.5|1
1616647090000|2021-03-25 04:38:10|6339.8|6337|6339.3|6336.5|6339.8|6337|6339.3|6336.5|1
1616647100000|2021-03-25 04:38:20|||||||||1
1616647110000|2021-03-25 04:38:30|6339.4|6336.6|6339.3|6336.5|6340.2|6337.4|6339.3|6336.5|0
1616647120000|2021-03-25 04:38:40|||||||||2
1616647130000|2021-03-25 04:38:50|||||||||1
1616647140000|2021-03-25 04:39:00|6339.2|6336.4|6339.3|6336.5|6339.3|6336.5|6338.8|6336|1
1616647150000|2021-03-25 04:39:10|6338.9|6336.1|6338.3|6335.5|6338.9|6336.1|6338.3|6335.5|2
1616647160000|2021-03-25 04:39:20|6339.3|6336.5|6338.8|6336|6339.3|6336.5|6338.7|6335.9|1
1616647170000|2021-03-25 04:39:30|6338.4|6335.6|6338.7|6335.9|6338.7|6335.9|6338.3|6335.5|7
1616647190000|2021-03-25 04:39:50|6339.3|6336.5|6339.3|6336.5|6339.3|6336.5|6339.3|6336.5|0
1616647200000|2021-03-25 04:40:00|6339.8|6337|6339.9|6337.1|6339.9|6337.1|6339.8|6337|0
1616647210000|2021-03-25 04:40:10|6340.3|6337.5|6340.3|6337.5|6340.3|6337.5|6340.3|6337.5|1
1616647240000|2021-03-25 04:40:40|6340.2|6337.4|6339.7|6336.9|6340.3|6337.5|6339.3|6336.5|0
1616647250000|2021-03-25 04:40:50|6339.4|6336.6|6339.9|6337.1|6339.9|6337.1|6339.4|6336.6|0
1616647260000|2021-03-25 04:41:00|6340.7|6337.9|6340.8|6338|6340.8|6338|6340.7|6337.9|0
1616647270000|2021-03-25 04:41:10|||||||||2
1616647280000|2021-03-25 04:41:20|6341.2|6338.4|6341.2|6338.4|6341.8|6339|6340.7|6337.9|12
1616647290000|2021-03-25 04:41:30|6341.7|6338.9|6341.3|6338.5|6341.7|6338.9|6341.2|6338.4|110
1616647300000|2021-03-25 04:41:40|||||||||12
1616647330000|2021-03-25 04:42:10|6341.2|6338.4|6341.2|6338.4|6341.2|6338.4|6341.2|6338.4|0
1616647340000|2021-03-25 04:42:20|6341.3|6338.5|6341.3|6338.5|6341.3|6338.5|6341.3|6338.5|1
1616647360000|2021-03-25 04:42:40|6341.2|6338.4|6340.8|6338|6341.2|6338.4|6340.8|6338|1
1616647370000|2021-03-25 04:42:50|6340.9|6338.1|6341.7|6338.9|6341.7|6338.9|6340.9|6338.1|1
1616647380000|2021-03-25 04:43:00|||||||||2
1616647400000|2021-03-25 04:43:20|6341.4|6338.6|6341.7|6338.9|6341.8|6339|6341.3|6338.5|1
1616647410000|2021-03-25 04:43:30|6341.3|6338.5|6340.8|6338|6341.3|6338.5|6340.3|6337.5|0
1616647420000|2021-03-25 04:43:40|6340.9|6338.1|6340.8|6338|6341.8|6339|6340.8|6338|11
1616647430000|2021-03-25 04:43:50|6341.3|6338.5|6341.3|6338.5|6341.3|6338.5|6341.3|6338.5|1
1616647440000|2021-03-25 04:44:00|6340.8|6338|6340.3|6337.5|6340.8|6338|6340.3|6337.5|0
1616647460000|2021-03-25 04:44:20|6340.8|6338|6340.8|6338|6340.8|6338|6340.8|6338|0
1616647470000|2021-03-25 04:44:30|6340.7|6337.9|6341.3|6338.5|6341.3|6338.5|6340.7|6337.9|0
1616647480000|2021-03-25 04:44:40|6341.2|6338.4|6341.3|6338.5|6341.3|6338.5|6340.8|6338|0
1616647490000|2021-03-25 04:44:50|6340.8|6338|6340.3|6337.5|6340.8|6338|6340.3|6337.5|0
1616647510000|2021-03-25 04:45:10|6340.2|6337.4|6339.8|6337|6340.2|6337.4|6339.3|6336.5|1
1616647520000|2021-03-25 04:45:20|6339.7|6336.9|6339.7|6336.9|6339.7|6336.9|6339.7|6336.9|0
1616647530000|2021-03-25 04:45:30|6339.3|6336.5|6339.3|6336.5|6339.3|6336.5|6339.3|6336.5|0
1616647550000|2021-03-25 04:45:50|6339.4|6336.6|6339.3|6336.5|6340.3|6337.5|6339.3|6336.5|0
1616647560000|2021-03-25 04:46:00|||||||||1
1616647570000|2021-03-25 04:46:10|6339.2|6336.4|6339.2|6336.4|6339.2|6336.4|6338.7|6335.9|0
1616647580000|2021-03-25 04:46:20|6338.7|6335.9|6338.8|6336|6338.8|6336|6338.7|6335.9|0
1616647590000|2021-03-25 04:46:30|6339.2|6336.4|6338.3|6335.5|6339.2|6336.4|6338.3|6335.5|0
1616647600000|2021-03-25 04:46:40|6338.2|6335.4|6338.3|6335.5|6338.3|6335.5|6337.3|6334.5|3
1616647620000|2021-03-25 04:47:00|6338.2|6335.4|6338.2|6335.4|6338.2|6335.4|6338.2|6335.4|0
1616647640000|2021-03-25 04:47:20|6338.3|6335.5|6338.3|6335.5|6338.3|6335.5|6338.3|6335.5|1
1616647650000|2021-03-25 04:47:30|6337.8|6335|6337.3|6334.5|6337.8|6335|6337.3|6334.5|0
1616647680000|2021-03-25 04:48:00|6337.2|6334.4|6336.3|6333.5|6337.2|6334.4|6334.1|6330.8|28
1616647700000|2021-03-25 04:48:20|6336.2|6333.4|6335.8|6333|6336.2|6333.4|6335.7|6332.9|0
1616647710000|2021-03-25 04:48:30|6337.1|6334.3|6337.3|6334.5|6337.3|6334.5|6337.1|6334.3|0
1616647720000|2021-03-25 04:48:40|6337.8|6333.8|6336.3|6333.5|6337.8|6334.3|6336.3|6333.5|0
1616647730000|2021-03-25 04:48:50|6337.3|6334.5|6336.3|6333.5|6337.3|6334.5|6336.3|6333.5|0
1616647770000|2021-03-25 04:49:30|6336.2|6333.4|6336.3|6333.5|6336.3|6333.5|6335.3|6332.5|0
1616647790000|2021-03-25 04:49:50|6337.3|6334.5|6337.3|6334.5|6337.3|6334.5|6337.3|6334.5|0
1616647800000|2021-03-25 04:50:00|6336.3|6333.5|6336.3|6333.5|6336.3|6333.5|6336.3|6333.5|0
1616647820000|2021-03-25 04:50:20|6337.2|6334.4|6337.3|6334.5|6337.3|6334.5|6337.2|6334.4|0
1616647850000|2021-03-25 04:50:50|6337.1|6334.3|6336.3|6333.5|6337.1|6334.3|6336.3|6333.5|0
1616647900000|2021-03-25 04:51:40|6336.7|6333.9|6336.7|6333.9|6336.7|6333.9|6336.7|6333.9|7
1616647920000|2021-03-25 04:52:00|6336.3|6333.5|6336.3|6333.5|6336.3|6333.5|6336.3|6333.5|0
1616647960000|2021-03-25 04:52:40|6336.4|6333.6|6336.9|6334.1|6337.2|6334.4|6336.4|6333.6|1
1616647980000|2021-03-25 04:53:00|6337.3|6334.5|6337.3|6334.5|6337.8|6334.5|6337.3|6333.8|0
1616647990000|2021-03-25 04:53:10|6337.7|6334.9|6337.7|6334.9|6337.7|6334.9|6337.7|6334.9|0
1616648000000|2021-03-25 04:53:20|6337.8|6333.8|6337.1|6334.3|6337.8|6334.3|6337.1|6333.8|0
1616648010000|2021-03-25 04:53:30|6336.3|6333.5|6336.3|6333.5|6336.3|6333.5|6336.3|6333.5|0
1616648030000|2021-03-25 04:53:50|6336.4|6333.6|6336.3|6333.5|6337.3|6334.5|6336.3|6333.5|2
1616648070000|2021-03-25 04:54:30|6336.2|6333.4|6336.2|6333.4|6336.2|6333.4|6336.2|6333.4|0
1616648080000|2021-03-25 04:54:40|6337.3|6334.5|6337.8|6335|6337.8|6335|6337.3|6334.5|103
1616648090000|2021-03-25 04:54:50|6337.4|6334.6|6336.3|6333.5|6337.8|6334.6|6336.3|6333.5|1
1616648110000|2021-03-25 04:55:10|6336.7|6333.9|6337.8|6335|6338.4|6335|6336.7|6333.9|14
1616648120000|2021-03-25 04:55:20|6337.3|6334.5|6338.4|6335.6|6338.4|6335.6|6337.3|6334.5|13
1616648130000|2021-03-25 04:55:30|6338.8|6336|6338.3|6335.5|6339.8|6337|6338.3|6335.5|15
1616648140000|2021-03-25 04:55:40|6338.8|6336|6338.4|6335.6|6339.3|6336.5|6338.2|6334.8|7
1616648150000|2021-03-25 04:55:50|6339.3|6336.5|6339.3|6336.5|6339.3|6336.5|6339.3|6336.5|0
1616648170000|2021-03-25 04:56:10|6339.7|6336.9|6339.8|6337|6339.8|6337|6339.7|6336.9|1
1616648180000|2021-03-25 04:56:20|6339.7|6336.9|6339.3|6336.5|6339.8|6337|6339.3|6336.5|2
1616648190000|2021-03-25 04:56:30|6339.7|6336.9|6339.7|6336.9|6339.7|6336.9|6339.7|6336.9|1
1616648200000|2021-03-25 04:56:40|6339.3|6336.5|6339.3|6336.5|6339.3|6336.5|6339.3|6336.5|4
1616648230000|2021-03-25 04:57:10|6339.2|6336.4|6339.2|6336.4|6339.2|6336.4|6339.2|6336.4|0
1616648240000|2021-03-25 04:57:20|6338.8|6336|6338.8|6336|6338.8|6336|6338.8|6336|1
1616648280000|2021-03-25 04:58:00|6338.7|6335.9|6338.7|6335.9|6338.7|6335.9|6338.7|6335.9|0
1616648290000|2021-03-25 04:58:10|6338.8|6336|6339.1|6336.3|6339.2|6336.4|6338.8|6336|0
1616648300000|2021-03-25 04:58:20|6338.2|6335.4|6338.3|6335.5|6338.8|6335.5|6338.2|6334.8|0
1616648370000|2021-03-25 04:59:30|6338.1|6335.3|6336.3|6333.5|6338.1|6335.3|6336.3|6333.5|0
1616648400000|2021-03-25 05:00:00|6336.8|6332.8|6336.3|6333.5|6336.8|6333.9|6335.3|6332.5|4
1616648410000|2021-03-25 05:00:10|6337.3|6334.5|6337.1|6334.3|6337.3|6334.5|6337.1|6334.3|2
1616648420000|2021-03-25 05:00:20|6337.3|6334.5|6337.3|6334.5|6337.3|6334.5|6337.3|6334.5|0
1616648430000|2021-03-25 05:00:30|6337.4|6334.6|6338.3|6335.5|6338.8|6336|6337.4|6334.6|1
1616648450000|2021-03-25 05:00:50|6338.4|6335.6|6338.7|6335.9|6338.8|6336|6338.4|6335.6|0
1616648460000|2021-03-25 05:01:00|6338.3|6335.5|6337.3|6334.5|6338.3|6335.5|6337.3|6334.5|0
1616648470000|2021-03-25 05:01:10|6337.4|6334.6|6338.3|6335.5|6338.3|6335.5|6337.4|6334.6|0
1616648480000|2021-03-25 05:01:20|6339.3|6336.5|6339.8|6337|6339.8|6337|6339.3|6335.8|1
1616648490000|2021-03-25 05:01:30|6339.9|6337.1|6341.3|6338.5|6341.8|6339|6339.9|6337.1|2
1616648500000|2021-03-25 05:01:40|6341.8|6339|6341.8|6339|6341.8|6339|6341.7|6338.9|10
1616648510000|2021-03-25 05:01:50|6341.7|6338.9|6340.7|6337.9|6341.7|6338.9|6340.7|6337.9|5
1616648520000|2021-03-25 05:02:00|6340.3|6337.5|6340.3|6337.5|6341.2|6338.4|6340.3|6337.5|0
1616648530000|2021-03-25 05:02:10|6340.1|6337.3|6340.3|6337.5|6340.3|6337.5|6339.3|6336.5|0
1616648540000|2021-03-25 05:02:20|6341.2|6338.4|6341.2|6338.4|6341.2|6338.4|6341.2|6338.4|0
1616648550000|2021-03-25 05:02:30|6340.3|6337.5|6340.3|6337.5|6340.3|6337.5|6340.3|6337.5|0
1616648560000|2021-03-25 05:02:40|6340.4|6337.6|6341.1|6338.3|6341.3|6338.5|6340.3|6337.5|0
1616648570000|2021-03-25 05:02:50|6340.8|6338|6340.3|6337.5|6340.8|6338|6340.2|6337.4|2
1616648580000|2021-03-25 05:03:00|6340.1|6337.3|6339.7|6336.9|6340.1|6337.3|6339.7|6336.9|0
1616648590000|2021-03-25 05:03:10|6340.3|6337.5|6340.3|6337.5|6340.3|6337.5|6339.7|6336.9|0
1616648600000|2021-03-25 05:03:20|6340.1|6337.3|6339.7|6336.9|6340.1|6337.3|6339.7|6336.9|0
1616648610000|2021-03-25 05:03:30|6339.3|6336.5|6339.2|6336.4|6339.3|6336.5|6338.3|6335.5|1
1616648620000|2021-03-25 05:03:40|6339.3|6336.5|6339.3|6336.5|6339.3|6336.5|6339.3|6336.5|0
1616648630000|2021-03-25 05:03:50|6339.8|6337|6339.8|6337|6339.8|6337|6339.8|6337|0
1616648640000|2021-03-25 05:04:00|6339.3|6336.5|6339.3|6336.5|6339.3|6336.5|6339.3|6336.5|0
1616648650000|2021-03-25 05:04:10|6340.3|6337.5|6339.3|6336.5|6340.3|6337.5|6339.3|6336.5|0
1616648660000|2021-03-25 05:04:20|6339.8|6335.8|6339.3|6336.5|6339.8|6336.5|6339.3|6335.8|0
1616648690000|2021-03-25 05:04:50|6339.4|6336.6|6340.3|6337.5|6340.3|6337.5|6339.4|6336.6|0
1616648700000|2021-03-25 05:05:00|6340.1|6337.3|6339.4|6336.6|6340.1|6337.3|6339.3|6336.5|1
1616648710000|2021-03-25 05:05:10|6339.7|6336.9|6340.2|6337.4|6340.2|6337.4|6339.7|6336.9|1
1616648720000|2021-03-25 05:05:20|6340.3|6337.5|6340.3|6337.5|6340.3|6337.5|6340.3|6337.5|0
1616648740000|2021-03-25 05:05:40|6340.2|6337.4|6338.3|6335.5|6340.3|6337.5|6338.3|6335.5|0
1616648760000|2021-03-25 05:06:00|6338.2|6335.4|6338.2|6335.4|6338.2|6335.4|6338.1|6335.3|52
1616648770000|2021-03-25 05:06:10|6338.1|6335.3|6338.1|6335.3|6338.1|6335.3|6338.1|6335.3|0
1616648790000|2021-03-25 05:06:30|6337.3|6334.5|6335.1|6332.3|6337.3|6334.5|6335.1|6331.8|2
1616648800000|2021-03-25 05:06:40|6335.2|6332.4|6335.1|6332.3|6335.2|6332.4|6335.1|6332.3|1
1616648820000|2021-03-25 05:07:00|||||||||1
1616648850000|2021-03-25 05:07:30|6334.2|6331.4|6335.1|6332.3|6335.1|6332.3|6334.2|6331.4|2
1616648860000|2021-03-25 05:07:40|||||||||1
1616648880000|2021-03-25 05:08:00|6335.2|6332.4|6337.1|6334.3|6337.3|6334.5|6335.2|6332.4|7
1616648890000|2021-03-25 05:08:10|6337.6|6334.8|6337.7|6334.9|6337.7|6334.9|6337.6|6334.8|2
1616648900000|2021-03-25 05:08:20|6338.3|6335.5|6338.1|6335.3|6339|6336.2|6338.1|6335.3|5
1616648910000|2021-03-25 05:08:30|6337.2|6334.4|6337.3|6334.5|6337.3|6334.5|6337.2|6334.4|0
1616648920000|2021-03-25 05:08:40|6338.2|6335.4|6338.3|6335.5|6338.3|6335.5|6338.2|6335.4|0
1616648930000|2021-03-25 05:08:50|6338.2|6335.4|6337.2|6334.4|6338.2|6335.4|6337.2|6334.4|0
1616648950000|2021-03-25 05:09:10|6337.6|6334.8|6337.7|6334.9|6337.7|6334.9|6337.6|6334.8|1
1616648970000|2021-03-25 05:09:30|6338.2|6335.4|6339.3|6336.5|6339.3|6336.5|6338.2|6335.4|0
1616648980000|2021-03-25 05:09:40|6339.7|6336.9|6338.7|6335.9|6339.8|6336.9|6338.7|6335.8|4
1616649000000|2021-03-25 05:10:00|6338.3|6335.5|6337.8|6333.8|6338.3|6335.5|6337.3|6333.8|0
1616649010000|2021-03-25 05:10:10|6337.1|6334.3|6336.3|6333.5|6337.1|6334.3|6336.3|6333.5|0
1616649030000|2021-03-25 05:10:30|6335.2|6332.4|6334.1|6331.3|6335.2|6332.4|6334.1|6331.3|4
1616649040000|2021-03-25 05:10:40|6334.3|6331.5|6332.1|6329.3|6334.3|6331.5|6332.1|6329.3|9
1616649050000|2021-03-25 05:10:50|6333|6330.2|6332.7|6329.9|6333.2|6330.4|6332.7|6329.9|5
1616649070000|2021-03-25 05:11:10|6332.3|6329.5|6333.9|6331.1|6333.9|6331.1|6332.3|6329.5|3
1616649090000|2021-03-25 05:11:30|6334.3|6331.5|6334.3|6331.5|6334.3|6331.5|6334.3|6331.5|0
1616649110000|2021-03-25 05:11:50|6335.2|6332.4|6336.1|6333.3|6336.2|6333.4|6335.2|6332.4|0
1616649120000|2021-03-25 05:12:00|6335.3|6332.5|6334.1|6331.3|6335.3|6332.5|6334.1|6331.3|1
1616649130000|2021-03-25 05:12:10|6333.8|6331|6333.7|6330.9|6334.7|6331.9|6333.7|6330.9|0
1616649150000|2021-03-25 05:12:30|6334.8|6330.8|6334.1|6331.3|6334.8|6331.3|6334.1|6330.8|1
1616649190000|2021-03-25 05:13:10|6333.7|6330.9|6333.7|6330.9|6333.7|6330.9|6333.7|6330.9|0
1616649200000|2021-03-25 05:13:20|6332.7|6329.9|6333.2|6330.4|6333.2|6330.4|6332.4|6329.6|0
1616649210000|2021-03-25 05:13:30|6332.7|6329.9|6332.7|6329.9|6332.7|6329.9|6332.1|6329.3|0
1616649230000|2021-03-25 05:13:50|6333.2|6330.4|6333.3|6330.5|6333.3|6330.5|6333.2|6330.4|0
1616649240000|2021-03-25 05:14:00|6333.7|6330.9|6333.7|6330.9|6333.7|6330.9|6333.7|6330.9|0
1616649270000|2021-03-25 05:14:30|6333.3|6330.5|6332.7|6329.9|6333.3|6330.5|6332.7|6329.9|0
1616649280000|2021-03-25 05:14:40|6332.8|6330|6332.7|6329.9|6333.2|6330.4|6332.7|6329.9|0
1616649290000|2021-03-25 05:14:50|6332.2|6329.4|6332.7|6329.9|6332.7|6329.9|6332.2|6329.4|1
1616649310000|2021-03-25 05:15:10|6333.3|6330.5|6332.7|6329.9|6333.3|6330.5|6332.7|6329.9|0
1616649330000|2021-03-25 05:15:30|6332.3|6329.5|6332.3|6329.5|6332.3|6329.5|6332.3|6329.5|0
1616649340000|2021-03-25 05:15:40|6332.7|6329.9|6333.3|6330.5|6333.3|6330.5|6332.7|6329.9|0
1616649350000|2021-03-25 05:15:50|6333.2|6330.4|6332.3|6329.5|6333.2|6330.4|6332.3|6329.5|0
1616649360000|2021-03-25 05:16:00|6332.1|6329.3|6332.3|6329.5|6332.3|6329.5|6332.1|6329.3|1
1616649390000|2021-03-25 05:16:30|6332.8|6330|6332.8|6330|6332.8|6330|6332.8|6330|0
1616649400000|2021-03-25 05:16:40|6332.7|6329.9|6332.3|6329.5|6332.8|6330|6332.3|6329.5|0
1616649420000|2021-03-25 05:17:00|6332.1|6329.3|6332.3|6329.5|6332.3|6329.5|6332.1|6329.3|0
1616649430000|2021-03-25 05:17:10|6332.4|6329.6|6332.3|6329.5|6332.8|6330|6332.3|6329.5|0
1616649470000|2021-03-25 05:17:50|6332.1|6329.3|6332.3|6329.5|6332.8|6329.5|6332.1|6328.8|0
1616649510000|2021-03-25 05:18:30|6332.4|6329.6|6332.3|6329.5|6332.8|6330|6332.3|6329.5|0
1616649520000|2021-03-25 05:18:40|6332.1|6329.3|6332.1|6329.3|6332.1|6329.3|6332.1|6329.3|0
1616649540000|2021-03-25 05:19:00|6331.3|6328.5|6331.3|6328.5|6331.3|6328.5|6331.3|6328.5|0
1616649570000|2021-03-25 05:19:30|6331.2|6328.4|6328.6|6325.8|6331.2|6328.4|6328.2|6325.4|10
1616649580000|2021-03-25 05:19:40|6328.2|6325.4|6329.1|6326.3|6329.3|6326.5|6328.2|6325.4|4
1616649590000|2021-03-25 05:19:50|6328.2|6325.4|6328.3|6325.5|6328.3|6325.5|6328.2|6325.4|2
1616649600000|2021-03-25 05:20:00|6329.1|6326.3|6328.3|6325.5|6329.1|6326.3|6328.3|6325.5|4
1616649610000|2021-03-25 05:20:10|6329.1|6326.3|6329.1|6326.3|6329.1|6326.3|6329.1|6326.3|0
1616649650000|2021-03-25 05:20:50|6329.2|6326.4|6330.1|6327.3|6330.8|6327.3|6329.1|6326.3|1
1616649660000|2021-03-25 05:21:00|6330.8|6326.8|6329.7|6326.9|6330.8|6327.8|6329.7|6326.8|0
1616649670000|2021-03-25 05:21:10|6330.1|6327.3|6330.7|6327.9|6330.7|6327.9|6330.1|6327.3|0
1616649680000|2021-03-25 05:21:20|6331.2|6328.4|6331.3|6328.5|6331.3|6328.5|6330.9|6328.1|0
1616649700000|2021-03-25 05:21:40|6331.2|6328.4|6330.3|6327.5|6331.2|6328.4|6330.3|6327.5|1
1616649720000|2021-03-25 05:22:00|6329.7|6326.9|6329.7|6326.9|6329.7|6326.9|6329.7|6326.9|0
1616649730000|2021-03-25 05:22:10|6329.6|6326.8|6329.1|6326.3|6329.6|6326.8|6329.1|6326.3|0
1616649740000|2021-03-25 05:22:20|6328.2|6325.4|6328.7|6325.9|6328.7|6325.9|6328.2|6325.4|0
1616649750000|2021-03-25 05:22:30|6328.3|6325.5|6326.7|6323.9|6328.3|6325.5|6326.1|6322.8|29
1616649760000|2021-03-25 05:22:40|6327.1|6324.3|6327.1|6324.3|6327.1|6324.3|6327.1|6324.3|0
1616649780000|2021-03-25 05:23:00|||||||||1
1616649790000|2021-03-25 05:23:10|6327.2|6324.4|6327.6|6324.8|6327.6|6324.8|6327.2|6324.4|0
1616649800000|2021-03-25 05:23:20|6327.1|6324.3|6327.2|6324.4|6327.2|6324.4|6327.1|6324.3|0
1616649820000|2021-03-25 05:23:40|6327.6|6324.8|6327.7|6324.9|6327.7|6324.9|6327.6|6324.8|1
1616649830000|2021-03-25 05:23:50|6328.2|6325.4|6328.7|6325.9|6328.7|6325.9|6328.2|6325.4|1
1616649840000|2021-03-25 05:24:00|6328.1|6325.3|6328.1|6325.3|6328.1|6325.3|6328.1|6325.3|0
1616649850000|2021-03-25 05:24:10|6327.8|6323.8|6327.1|6324.3|6327.8|6324.3|6327.1|6323.8|0
1616649860000|2021-03-25 05:24:20|6327.7|6324.9|6327.7|6324.9|6327.7|6324.9|6327.1|6324.3|0
1616649870000|2021-03-25 05:24:30|6328.1|6325.3|6328.1|6325.3|6328.1|6325.3|6328.1|6325.3|0
1616649900000|2021-03-25 05:25:00|6329.1|6326.3|6328.1|6325.3|6329.1|6326.3|6328.1|6325.3|3
1616649920000|2021-03-25 05:25:20|6328.6|6325.8|6329.1|6326.3|6329.2|6326.4|6328.6|6325.8|1
1616649930000|2021-03-25 05:25:30|6328.6|6325.8|6328.6|6325.8|6328.6|6325.8|6328.6|6325.8|0
1616649940000|2021-03-25 05:25:40|6329.1|6326.3|6329.3|6326.5|6329.3|6326.5|6329.1|6326.3|1
1616649950000|2021-03-25 05:25:50|6329.6|6326.8|6329.1|6326.3|6329.6|6326.8|6329.1|6326.3|0
1616649960000|2021-03-25 05:26:00|6328.6|6325.8|6329.1|6326.3|6329.1|6326.3|6328.2|6325.4|1
1616649980000|2021-03-25 05:26:20|6329.7|6326.9|6329.7|6326.9|6329.7|6326.9|6329.7|6326.9|0
1616649990000|2021-03-25 05:26:30|6329.3|6326.5|6329.3|6326.5|6329.3|6326.5|6329.3|6326.5|0
1616650000000|2021-03-25 05:26:40|6329.8|6325.8|6329.7|6326.9|6329.8|6326.9|6329.2|6325.8|0
1616650020000|2021-03-25 05:27:00|6330.1|6327.3|6330.1|6327.3|6330.1|6327.3|6330.1|6327.3|0
1616650030000|2021-03-25 05:27:10|6330.2|6327.4|6330.1|6327.3|6330.3|6327.5|6330.1|6327.3|5
1616650040000|2021-03-25 05:27:20|6330.2|6327.4|6330.3|6327.5|6330.7|6327.9|6330.2|6327.4|4
1616650060000|2021-03-25 05:27:40|6330.1|6327.3|6330.1|6327.3|6330.2|6327.4|6330.1|6327.3|1
1616650070000|2021-03-25 05:27:50|6330.3|6327.5|6330.3|6327.5|6330.3|6327.5|6330.3|6327.5|0
1616650080000|2021-03-25 05:28:00|6330.8|6326.8|6330.8|6326.8|6330.8|6326.8|6330.8|6326.8|0
1616650090000|2021-03-25 05:28:10|6330.1|6327.3|6330.1|6327.3|6330.1|6327.3|6330.1|6327.3|0
1616650100000|2021-03-25 05:28:20|6329.6|6326.8|6330.1|6327.3|6330.1|6327.3|6329.6|6326.8|1
1616650110000|2021-03-25 05:28:30|6330.3|6327.5|6332.3|6329.5|6332.8|6329.5|6330.3|6327.5|4
1616650120000|2021-03-25 05:28:40|6331.8|6329|6333.1|6330.3|6333.9|6330.5|6331.8|6329|9
1616650130000|2021-03-25 05:28:50|6333.2|6330.4|6333.7|6330.9|6333.7|6330.9|6333.1|6330.3|3
1616650140000|2021-03-25 05:29:00|6333.3|6330.5|6333.3|6330.5|6333.3|6330.5|6333.3|6330.5|0
1616650160000|2021-03-25 05:29:20|6333.7|6330.9|6333.7|6330.9|6333.7|6330.9|6333.7|6330.9|2
1616650170000|2021-03-25 05:29:30|6333.3|6330.5|6332.7|6329.9|6333.3|6330.5|6332.7|6329.9|1
1616650180000|2021-03-25 05:29:40|6333.2|6330.4|6333.3|6330.5|6333.8|6330.5|6333.1|6329.7|0
1616650190000|2021-03-25 05:29:50|6333.2|6330.4|6333.3|6330.5|6333.8|6330.5|6333.1|6329.8|0
1616650200000|2021-03-25 05:30:00|6333.8|6329.8|6328.8|6326|6333.8|6330.3|6328.7|6325.8|21
1616650210000|2021-03-25 05:30:10|6329.3|6326.5|6331.2|6328.4|6331.2|6328.4|6329.3|6326.5|9
1616650220000|2021-03-25 05:30:20|6330.7|6327.9|6331.2|6328.4|6331.2|6328.4|6330.3|6327.5|4
1616650230000|2021-03-25 05:30:30|6331.1|6328.3|6333.3|6330.5|6333.3|6330.5|6330.8|6328|9
1616650240000|2021-03-25 05:30:40|6334.4|6330.4|6336.3|6333.5|6336.3|6333.5|6333.8|6330.4|3
1616650250000|2021-03-25 05:30:50|6337.2|6334.4|6333.7|6330.9|6337.2|6334.4|6333.7|6330.9|28
1616650260000|2021-03-25 05:31:00|6334.2|6330.2|6334.3|6331.5|6334.3|6331.5|6333.3|6330.2|5
1616650270000|2021-03-25 05:31:10|6335.1|6332.3|6333.7|6330.9|6336.7|6333.9|6333.7|6330.8|26
1616650290000|2021-03-25 05:31:30|6333.2|6330.4|6333.7|6330.9|6333.7|6330.9|6333.1|6329.4|0
1616650300000|2021-03-25 05:31:40|6334.2|6331.4|6334.2|6331.4|6334.2|6331.4|6334.2|6331.4|0
1616650310000|2021-03-25 05:31:50|6334.1|6331.3|6333.7|6330.9|6334.1|6331.3|6333.7|6330.9|1
1616650320000|2021-03-25 05:32:00|||||||||10
1616650340000|2021-03-25 05:32:20|6334.4|6330.4|6333.7|6330.9|6334.4|6330.9|6333.7|6330.4|0
1616650350000|2021-03-25 05:32:30|6333.8|6331|6332.3|6329.5|6334.3|6331.5|6332.3|6329.5|4
1616650360000|2021-03-25 05:32:40|6332.1|6329.3|6329.8|6325.8|6332.1|6329.3|6328.1|6325.3|19
1616650370000|2021-03-25 05:32:50|6329.1|6326.3|6329.3|6326.5|6329.8|6326.5|6328.7|6325.8|18
1616650380000|2021-03-25 05:33:00|6329.1|6326.3|6329.1|6326.3|6329.1|6326.3|6329.1|6326.3|0
1616650390000|2021-03-25 05:33:10|6328.8|6326|6328.7|6325.9|6329.2|6326.4|6328.7|6325.9|1
1616650400000|2021-03-25 05:33:20|6328.2|6325.4|6328.3|6325.5|6328.3|6325.5|6328.2|6325.4|0
1616650410000|2021-03-25 05:33:30|6328.7|6325.9|6328.7|6325.9|6329.4|6325.9|6328.7|6325.4|2
1616650420000|2021-03-25 05:33:40|6328.2|6325.4|6325.3|6322.5|6328.3|6325.5|6325.3|6321.8|6
1616650430000|2021-03-25 05:33:50|6324.7|6321.9|6325.3|6322.5|6325.3|6322.5|6324.7|6321.9|4
1616650440000|2021-03-25 05:34:00|6325.2|6322.4|6324.1|6321.3|6325.2|6322.4|6324.1|6321.3|1
1616650450000|2021-03-25 05:34:10|6323.6|6320.8|6324.2|6320.2|6324.2|6320.9|6323.1|6319.8|3
1616650460000|2021-03-25 05:34:20|6323.7|6320.9|6323.6|6320.8|6324.2|6320.9|6323.6|6320.2|0
1616650470000|2021-03-25 05:34:30|6323.1|6320.3|6325.1|6322.3|6325.3|6322.5|6323.1|6319.9|10
1616650480000|2021-03-25 05:34:40|6325.3|6322.5|6325.3|6322.5|6325.8|6322.5|6325.3|6321.8|0
1616650490000|2021-03-25 05:34:50|6325.7|6322.9|6325.7|6322.9|6325.7|6322.9|6325.7|6322.9|6
1616650500000|2021-03-25 05:35:00|6325.3|6322.5|6327.7|6324.9|6327.7|6324.9|6325.3|6322.5|1
1616650510000|2021-03-25 05:35:10|6327.6|6324.8|6327.2|6324.4|6327.6|6324.8|6327.2|6324.4|0
1616650520000|2021-03-25 05:35:20|6327.7|6324.9|6327.3|6324.5|6327.7|6324.9|6327.3|6324.5|5
1616650530000|2021-03-25 05:35:30|6327.7|6324.9|6327.7|6324.9|6327.7|6324.9|6327.7|6324.9|2
1616650540000|2021-03-25 05:35:40|6327.8|6323.8|6327.1|6324.3|6327.8|6324.4|6327.1|6323.8|1
1616650550000|2021-03-25 05:35:50|6326.2|6323.4|6326.3|6323.5|6326.3|6323.5|6326.2|6323.4|0
1616650560000|2021-03-25 05:36:00|6326.7|6323.9|6326.7|6323.9|6327.4|6323.9|6326.7|6323.4|0
1616650570000|2021-03-25 05:36:10|6327.2|6323.2|6326.1|6323.3|6327.2|6323.4|6326.1|6322.8|0
1616650590000|2021-03-25 05:36:30|6325.7|6322.9|6324.7|6321.9|6326.1|6323.3|6324.2|6321.4|1
1616650600000|2021-03-25 05:36:40|6324.2|6321.4|6321.3|6318.5|6324.8|6321.9|6321.2|6318.4|11
1616650610000|2021-03-25 05:36:50|6321.7|6318.9|6322.7|6319.9|6322.8|6319.9|6321.7|6318.8|8
1616650620000|2021-03-25 05:37:00|6322.3|6319.5|6322.1|6319.3|6322.3|6319.5|6322.1|6319.3|1
1616650630000|2021-03-25 05:37:10|6322.8|6318.8|6322.3|6319.5|6322.8|6319.5|6322.1|6318.8|0
1616650640000|2021-03-25 05:37:20|6322.1|6319.3|6321.4|6317.4|6322.1|6319.3|6320.7|6317.4|0
1616650650000|2021-03-25 05:37:30|6320.7|6317.9|6320.3|6317.5|6320.7|6317.9|6320.1|6317.3|1
1616650660000|2021-03-25 05:37:40|6320.7|6317.9|6319.1|6316.3|6321.4|6317.9|6318.8|6315.4|5
1616650670000|2021-03-25 05:37:50|6318.7|6315.9|6319.3|6316.5|6319.3|6316.5|6318.3|6315.5|10
1616650680000|2021-03-25 05:38:00|6318.7|6315.9|6319.7|6316.9|6320.4|6316.9|6318.7|6315.4|1
1616650690000|2021-03-25 05:38:10|6320.2|6317.4|6319.7|6316.9|6321.2|6317.9|6319.1|6316.3|2
1616650710000|2021-03-25 05:38:30|6319.1|6316.3|6314.8|6312|6319.1|6316.3|6314.8|6312|25
1616650720000|2021-03-25 05:38:40|6315.7|6312.9|6313.1|6310.3|6315.7|6312.9|6313.1|6309.8|62
1616650730000|2021-03-25 05:38:50|6314.2|6310.2|6311.7|6308.9|6314.2|6310.9|6311.7|6308.9|19
1616650740000|2021-03-25 05:39:00|6313.1|6310.3|6312.7|6309.9|6313.2|6310.3|6312.1|6308.8|13
1616650750000|2021-03-25 05:39:10|6313.2|6309.2|6311.1|6308.3|6313.2|6309.9|6311.1|6308.3|20
1616650760000|2021-03-25 05:39:20|6311.8|6307.8|6311.7|6308.9|6312.4|6309.3|6311.1|6307.8|10
1616650770000|2021-03-25 05:39:30|6311.1|6308.3|6312.7|6309.9|6313.2|6309.9|6311.1|6308.2|34
1616650780000|2021-03-25 05:39:40|6312.8|6310|6311.1|6308.3|6313.7|6310.9|6311.1|6308.3|12
1616650790000|2021-03-25 05:39:50|6311.7|6308.9|6312.3|6309.5|6312.8|6309.5|6311.1|6308.2|28
1616650800000|2021-03-25 05:40:00|6312.2|6309.4|6312.8|6308.8|6312.8|6309.8|6310.6|6307.8|21
1616650810000|2021-03-25 05:40:10|6312.7|6309.9|6310.1|6307.3|6314.2|6310.9|6310.1|6307.3|31
1616650820000|2021-03-25 05:40:20|6310.2|6306.2|6308.1|6305.3|6310.2|6306.3|6308.1|6305.3|11
1616650830000|2021-03-25 05:40:30|6308.2|6305.4|6309.7|6306.9|6310.8|6307.3|6308.1|6304.8|17
1616650840000|2021-03-25 05:40:40|6310.2|6306.2|6308.7|6305.9|6310.2|6306.9|6308.7|6305.8|16
1616650850000|2021-03-25 05:40:50|6309.8|6305.8|6309.7|6306.9|6309.8|6307|6309.3|6305.8|12
1616650860000|2021-03-25 05:41:00|6309.2|6306.4|6310.7|6307.9|6310.7|6307.9|6309.2|6306.4|5
1616650870000|2021-03-25 05:41:10|6310.8|6308|6311.1|6308.3|6311.2|6308.4|6310.8|6308|10
1616650880000|2021-03-25 05:41:20|6311.6|6308.8|6312.1|6309.3|6312.1|6309.3|6311.6|6308.8|80
1616650890000|2021-03-25 05:41:30|||||||||18
1616650900000|2021-03-25 05:41:40|6313.7|6309.7|6315.5|6312.7|6316.1|6313.3|6313.1|6309.7|5
1616650910000|2021-03-25 05:41:50|6315.3|6312.5|6313.4|6310.6|6315.3|6312.5|6313|6310.2|28
1616650920000|2021-03-25 05:42:00|6313|6310.2|6311.6|6308.8|6313|6310.2|6311|6307.7|3
1616650930000|2021-03-25 05:42:10|6312.4|6309.6|6311.6|6308.8|6312.6|6309.8|6311.6|6308.8|5
1616650950000|2021-03-25 05:42:30|6312.6|6309.8|6315.1|6312.3|6315.1|6312.3|6312.6|6309.8|1
1616650960000|2021-03-25 05:42:40|6315.6|6312.8|6314.6|6311.8|6317.1|6313.2|6314.6|6311.8|1
1616650970000|2021-03-25 05:42:50|6315.1|6311.1|6314.6|6311.8|6315.1|6312.3|6314|6310.7|1
1616650980000|2021-03-25 05:43:00|6315.1|6311.1|6314.1|6311.3|6315.1|6311.3|6314.1|6310.7|0
1616651000000|2021-03-25 05:43:20|6314|6311.2|6312.6|6309.8|6314|6311.2|6312.6|6309.8|1
1616651020000|2021-03-25 05:43:40|6312.1|6309.3|6312|6309.2|6312.1|6309.3|6312|6309.2|3
1616651040000|2021-03-25 05:44:00|6311.6|6308.8|6311.6|6308.8|6311.6|6308.8|6311.6|6308.8|0
1616651050000|2021-03-25 05:44:10|6311.1|6308.3|6308.1|6305.3|6311.1|6308.3|6308.1|6304.7|33
1616651060000|2021-03-25 05:44:20|6309.1|6306.3|6310.1|6307.3|6310.1|6307.3|6309.1|6306.3|11
1616651080000|2021-03-25 05:44:40|6309.1|6306.3|6309.6|6306.8|6309.6|6306.8|6308.1|6305.3|4
1616651090000|2021-03-25 05:44:50|6309.1|6306.3|6308.1|6305.3|6309.1|6306.3|6308.1|6305.3|11
1616651100000|2021-03-25 05:45:00|6308.6|6305.8|6310.1|6307.3|6310.1|6307.3|6308.6|6305.8|1
1616651110000|2021-03-25 05:45:10|6310.6|6307.8|6311.6|6308.8|6311.6|6308.8|6310.6|6307.8|0
1616651120000|2021-03-25 05:45:20|6311.1|6308.3|6311|6308.2|6311.1|6308.3|6311|6308.2|0
1616651130000|2021-03-25 05:45:30|6311.1|6308.3|6315|6312.2|6315.6|6312.8|6311.1|6308.3|13
1616651140000|2021-03-25 05:45:40|6314.1|6311.3|6313.6|6310.8|6314.7|6311.3|6313.6|6310.7|0
1616651150000|2021-03-25 05:45:50|6313.2|6310.4|6309.6|6306.8|6313.6|6310.8|6309.6|6306.8|4
1616651160000|2021-03-25 05:46:00|6309.1|6306.3|6309.5|6306.7|6312.7|6309.3|6309.1|6306.3|24
1616651170000|2021-03-25 05:46:10|6309.1|6306.3|6309.1|6306.3|6310.2|6307.3|6309.1|6306.2|3
1616651180000|2021-03-25 05:46:20|6310.6|6307.8|6312.2|6308.2|6312.2|6308.3|6310.6|6307.8|15
1616651190000|2021-03-25 05:46:30|6311.6|6308.8|6309.7|6306.9|6311.6|6308.8|6309.6|6306.2|28
1616651210000|2021-03-25 05:46:50|6309.6|6306.8|6309.1|6306.3|6309.6|6306.8|6309.1|6306.3|0
1616651220000|2021-03-25 05:47:00|6308.7|6305.9|6306.3|6303.5|6308.8|6305.9|6306.3|6303.5|25
1616651230000|2021-03-25 05:47:10|6307.1|6304.3|6304.6|6301.8|6307.1|6304.3|6304.5|6301.7|27
1616651240000|2021-03-25 05:47:20|6304.3|6294.3|6296.6|6293.8|6304.3|6298.2|6293.6|6290.7|326
1616651250000|2021-03-25 05:47:30|6296.1|6293.3|6296.1|6293.3|6297.1|6294.3|6294|6291.1|24
1616651260000|2021-03-25 05:47:40|6296.6|6293.8|6298|6295.2|6298.7|6295.3|6296.6|6293.4|2
1616651270000|2021-03-25 05:47:50|6298.1|6295.3|6296|6293.2|6299.1|6296.3|6296|6293.2|19
1616651280000|2021-03-25 05:48:00|6295.6|6292.8|6293.1|6290.3|6296.6|6293.8|6293|6289.7|18
1616651290000|2021-03-25 05:48:10|6293.4|6290.6|6299.2|6295.2|6299.7|6296.8|6293.4|6290.1|17
1616651300000|2021-03-25 05:48:20|6298.6|6295.8|6296.1|6293.3|6299.1|6295.8|6295.7|6292.7|6
1616651310000|2021-03-25 05:48:30|6296.7|6292.7|6295.7|6291.7|6296.7|6293.3|6295.1|6291.7|0
1616651320000|2021-03-25 05:48:40|6295.6|6292.8|6294.7|6290.7|6296.1|6293.3|6293.6|6290.2|2
1616651330000|2021-03-25 05:48:50|6294.1|6291.3|6294.2|6290.2|6294.7|6291.3|6293.6|6290.2|0
1616651340000|2021-03-25 05:49:00|6294.7|6290.7|6295.1|6292.3|6297.2|6294.3|6294.6|6290.7|70
1616651350000|2021-03-25 05:49:10|6294.8|6292|6296.7|6293.9|6296.7|6293.9|6294.8|6292|4
1616651360000|2021-03-25 05:49:20|6297.2|6293.2|6294.8|6290.8|6299.2|6293.3|6294.1|6289.2|19
1616651370000|2021-03-25 05:49:30|6295.2|6291.2|6293.1|6290.3|6295.2|6291.8|6291.6|6288.8|6
1616651380000|2021-03-25 05:49:40|6293.7|6289.7|6291.6|6288.8|6293.7|6290.3|6291.6|6288.8|0
1616651390000|2021-03-25 05:49:50|6291.2|6288.4|6293.1|6290.3|6294.2|6290.9|6291.2|6288.4|1
1616651400000|2021-03-25 05:50:00|6293.6|6290.8|6291.8|6289|6293.7|6290.8|6291.6|6288.2|24
1616651410000|2021-03-25 05:50:10|6292.3|6289.5|6295.6|6292.8|6296.2|6293.4|6292.3|6289.5|9
1616651420000|2021-03-25 05:50:20|6295.3|6292.5|6295.7|6292.9|6296.2|6293.4|6295.1|6292.3|3
1616651430000|2021-03-25 05:50:30|6297.2|6293.2|6297.1|6294.3|6297.2|6294.4|6296.2|6293.2|0
1616651440000|2021-03-25 05:50:40|6296.8|6294|6297.7|6294.9|6297.7|6294.9|6296.8|6294|1
1616651450000|2021-03-25 05:50:50|6297.1|6294.3|6295.3|6292.5|6297.1|6294.3|6295.3|6291.4|4
1616651460000|2021-03-25 05:51:00|6295.7|6292.9|6295.7|6292.9|6297.7|6294.9|6295.1|6292.3|1
1616651470000|2021-03-25 05:51:10|6296.7|6293.9|6296.7|6293.9|6296.7|6293.9|6296.7|6293.9|0
1616651480000|2021-03-25 05:51:20|6295.8|6293|6293.7|6290.9|6295.8|6293|6293.7|6290.9|4
1616651490000|2021-03-25 05:51:30|6294.1|6291.3|6294.7|6291.9|6295.3|6292.5|6294.1|6291.3|8
1616651500000|2021-03-25 05:51:40|6295.3|6292.5|6294.3|6291.5|6295.3|6292.5|6292.7|6289.9|8
1616651510000|2021-03-25 05:51:50|6296.2|6292.2|6298.2|6294.2|6298.2|6294.2|6296.2|6292.2|3
1616651520000|2021-03-25 05:52:00|6297.6|6294.8|6298.2|6294.2|6298.2|6294.8|6297.6|6294.2|0
1616651530000|2021-03-25 05:52:10|6297.6|6294.8|6297.8|6293.8|6298.6|6295.8|6295.7|6292.2|11
1616651540000|2021-03-25 05:52:20|6298.6|6295.8|6296.1|6293.3|6298.6|6295.8|6296.1|6293.3|2
1616651550000|2021-03-25 05:52:30|6295.7|6292.9|6294.1|6291.3|6296.2|6292.9|6293.3|6289.8|8
1616651560000|2021-03-25 05:52:40|6293.8|6291|6293.7|6290.9|6295.4|6291.9|6293.7|6289.8|4
1616651570000|2021-03-25 05:52:50|6293.3|6290.5|6294.7|6291.9|6294.7|6291.9|6293.3|6289.8|8
1616651580000|2021-03-25 05:53:00|6294.6|6291.8|6294.7|6291.9|6294.7|6291.9|6293.7|6290.9|2
1616651590000|2021-03-25 05:53:10|6295.8|6291.8|6295.8|6291.8|6295.8|6291.8|6295.8|6291.8|0
1616651600000|2021-03-25 05:53:20|6295.1|6292.3|6295.1|6292.3|6295.1|6292.3|6293.1|6289.7|0
1616651610000|2021-03-25 05:53:30|6294.7|6291.9|6295.7|6292.9|6295.8|6292.9|6294.7|6291.8|4
1616651620000|2021-03-25 05:53:40|6295.3|6292.5|6297.1|6294.3|6298.1|6295.3|6295.3|6292.5|2
1616651630000|2021-03-25 05:53:50|6297.7|6294.9|6296.7|6293.9|6297.7|6294.9|6295.1|6291.8|1
1616651640000|2021-03-25 05:54:00|||||||||1
1616651650000|2021-03-25 05:54:10|6296.6|6293.8|6296.6|6293.8|6296.6|6293.8|6296.6|6293.8|0
1616651660000|2021-03-25 05:54:20|6296.7|6292.7|6293.3|6290.5|6296.7|6292.7|6293.3|6290.5|3
1616651670000|2021-03-25 05:54:30|6293.8|6289.8|6289.3|6286.5|6293.8|6290.9|6288.4|6285.6|20
1616651680000|2021-03-25 05:54:40|6289.4|6285.4|6287.3|6284.5|6289.4|6286.5|6287.2|6283.8|31
1616651690000|2021-03-25 05:54:50|6287.2|6284.4|6287.8|6285|6288.2|6285.4|6286.7|6283.4|10
1616651700000|2021-03-25 05:55:00|6288.2|6285.4|6291.8|6287.8|6291.8|6287.9|6288.2|6285.4|7
1616651710000|2021-03-25 05:55:10|||||||||1
1616651720000|2021-03-25 05:55:20|6291.3|6288.5|6294.3|6291.5|6294.3|6291.5|6291.3|6287.8|19
1616651730000|2021-03-25 05:55:30|6295.5|6292.7|6296.7|6293.9|6296.7|6293.9|6295.5|6292.7|2
1616651740000|2021-03-25 05:55:40|6297.8|6293.8|6296.7|6293.9|6297.8|6294.3|6296.7|6293.8|0
1616651750000|2021-03-25 05:55:50|6296.3|6293.5|6296.7|6293.9|6297.1|6294.3|6296.3|6293.5|6
1616651760000|2021-03-25 05:56:00|6296.3|6293.5|6297.7|6294.9|6297.7|6294.9|6296.3|6293.5|0
1616651770000|2021-03-25 05:56:10|6297.3|6294.5|6292.7|6289.9|6297.3|6294.5|6291.8|6288.4|7
1616651780000|2021-03-25 05:56:20|6293.4|6289.4|6294.1|6291.3|6295.2|6291.5|6293.4|6289.4|0
1616651790000|2021-03-25 05:56:30|6294.4|6290.4|6293.7|6290.9|6294.8|6291.7|6293.7|6290.4|5
1616651800000|2021-03-25 05:56:40|6293.3|6290.5|6294.1|6291.3|6294.6|6291.3|6292.7|6289.8|0
1616651810000|2021-03-25 05:56:50|6293.7|6290.9|6292.3|6289.5|6293.7|6290.9|6292.3|6289.2|10
1616651820000|2021-03-25 05:57:00|6293.1|6290.3|6292.6|6288.6|6293.1|6290.3|6292|6288.6|43
1616651830000|2021-03-25 05:57:10|6292|6289.2|6292|6289.2|6292|6289.2|6292|6289.2|0
1616651840000|2021-03-25 05:57:20|6291.5|6288.7|6290.2|6286.2|6291.5|6288.7|6289.5|6286.2|4
1616651850000|2021-03-25 05:57:30|6290.6|6286.6|6290.2|6286.2|6290.6|6286.7|6289.5|6286.2|0
1616651860000|2021-03-25 05:57:40|6289.7|6286.9|6290.1|6287.3|6290.1|6287.3|6289.7|6286.9|0
1616651870000|2021-03-25 05:57:50|6290.2|6287.4|6290.6|6287.8|6290.6|6287.8|6290.2|6287.4|0
1616651880000|2021-03-25 05:58:00|6290.7|6287.9|6297.1|6294.3|6297.1|6294.3|6290.7|6287.9|62
1616651890000|2021-03-25 05:58:10|6297.8|6293.8|6299.1|6296.3|6300.8|6297.5|6297.2|6293.7|5
1616651900000|2021-03-25 05:58:20|6300.2|6296.2|6298.6|6295.8|6300.2|6296.7|6298.6|6295.8|1
1616651910000|2021-03-25 05:58:30|6297.6|6294.8|6295.4|6291.4|6297.6|6294.8|6294.7|6291.4|1
1616651920000|2021-03-25 05:58:40|6295.8|6291.8|6294.7|6291.9|6295.8|6291.9|6294.7|6291.8|2
1616651930000|2021-03-25 05:58:50|6295.8|6291.8|6295.1|6292.3|6295.8|6292.3|6295.1|6291.8|1
1616651940000|2021-03-25 05:59:00|6295.7|6292.9|6295.7|6292.9|6295.7|6292.9|6295.7|6292.9|1
1616651960000|2021-03-25 05:59:20|||||||||32
1616651970000|2021-03-25 05:59:30|6295.3|6292.5|6293.4|6289.4|6295.3|6292.5|6291.8|6289|8
1616651980000|2021-03-25 05:59:40|6293.7|6290.9|6293.7|6290.9|6294.4|6290.9|6293.7|6290.4|2
1616651990000|2021-03-25 05:59:50|6294.2|6290.2|6292.4|6288.4|6294.2|6290.3|6290.8|6288|9
1616652000000|2021-03-25 06:00:00|6292.3|6289.5|6292.3|6289.5|6292.4|6289.5|6292.3|6288.4|0
1616652010000|2021-03-25 06:00:10|6293.3|6290.5|6292.3|6289.5|6293.8|6291|6291.8|6289|37
1616652020000|2021-03-25 06:00:20|6292.8|6288.8|6289.1|6286.3|6292.8|6288.9|6289.1|6286.3|0
1616652030000|2021-03-25 06:00:30|6288.7|6285.9|6288.2|6285.4|6289.3|6286.5|6288.2|6285.4|3
1616652040000|2021-03-25 06:00:40|6288.7|6285.9|6289.1|6286.3|6292.9|6287.9|6288.7|6282.9|6
1616652050000|2021-03-25 06:00:50|6288.7|6285.9|6290.4|6286.4|6290.4|6286.5|6288.7|6285.9|1
1616652060000|2021-03-25 06:01:00|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|6289.2|6286.4|4
1616652070000|2021-03-25 06:01:10|6291.1|6288.3|6291.1|6288.3|6292.2|6288.9|6291.1|6287.8|51
1616652080000|2021-03-25 06:01:20|6292.1|6289.3|6292.3|6289.5|6292.8|6289.5|6292.1|6288.8|0
1616652090000|2021-03-25 06:01:30|6292.7|6289.9|6293.1|6290.3|6293.1|6290.3|6292.7|6289.9|10
1616652100000|2021-03-25 06:01:40|6293.6|6290.8|6293.1|6290.3|6293.6|6290.8|6292.7|6289.9|6
1616652110000|2021-03-25 06:01:50|6293|6290.2|6291.7|6288.9|6293|6290.2|6291.7|6288.9|0
1616652120000|2021-03-25 06:02:00|6291.3|6288.5|6289.7|6286.9|6291.3|6288.5|6289.7|6286.9|4
1616652130000|2021-03-25 06:02:10|6290.8|6288|6290.7|6287.9|6290.8|6288|6290.7|6287.9|0
1616652140000|2021-03-25 06:02:20|6290.8|6288|6291.3|6288.5|6291.8|6289|6290.8|6288|3
1616652150000|2021-03-25 06:02:30|6291.2|6288.4|6290.7|6287.9|6291.2|6288.4|6290.2|6287.4|1
1616652160000|2021-03-25 06:02:40|6291.2|6288.4|6289.7|6286.9|6291.2|6288.4|6289.7|6286.4|5
1616652170000|2021-03-25 06:02:50|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|0
1616652180000|2021-03-25 06:03:00|6290.7|6287.9|6292.7|6289.9|6292.7|6289.9|6290.7|6287.9|1
1616652190000|2021-03-25 06:03:10|6293.2|6289.2|6293.1|6290.3|6293.2|6290.4|6292.1|6288.8|1
1616652210000|2021-03-25 06:03:30|6292.7|6289.9|6292.2|6289.4|6293.2|6290.4|6292.2|6289.4|1
1616652220000|2021-03-25 06:03:40|6292.7|6289.9|6296.2|6293.4|6296.2|6293.4|6292.7|6289.9|6
1616652230000|2021-03-25 06:03:50|6296.3|6293.5|6296.8|6294|6298.2|6294.8|6296.3|6293.5|3
1616652240000|2021-03-25 06:04:00|6297.3|6294.5|6296.3|6293.5|6297.3|6294.5|6296.2|6293.4|34
1616652250000|2021-03-25 06:04:10|6296.7|6293.9|6295.8|6293|6296.7|6293.9|6295.8|6293|0
1616652260000|2021-03-25 06:04:20|6295.6|6292.8|6295.3|6292.5|6295.6|6292.8|6295.2|6292.4|4
1616652280000|2021-03-25 06:04:40|6295.8|6293|6296.2|6293.4|6297.2|6294.4|6295.8|6293|14
1616652300000|2021-03-25 06:05:00|6296.1|6293.3|6295.7|6292.9|6296.1|6293.3|6295.2|6292.4|4
1616652310000|2021-03-25 06:05:10|6295.2|6292.4|6294.2|6291.4|6295.2|6292.4|6294.2|6291.4|3
1616652320000|2021-03-25 06:05:20|6294.1|6291.3|6292.3|6289.5|6294.1|6291.3|6292.3|6289.5|5
1616652330000|2021-03-25 06:05:30|6291.3|6288.5|6290.3|6287.5|6291.3|6288.5|6290.3|6287.5|6
1616652340000|2021-03-25 06:05:40|6290.8|6288|6290.3|6287.5|6290.8|6288|6290.1|6286.4|1
1616652350000|2021-03-25 06:05:50|6291.1|6288.3|6291.3|6288.5|6291.8|6289|6291.1|6288.3|6
1616652360000|2021-03-25 06:06:00|||||||||1
1616652370000|2021-03-25 06:06:10|6291.1|6288.3|6290.7|6287.9|6291.4|6288.3|6290.7|6287.4|2
1616652380000|2021-03-25 06:06:20|6290.3|6287.5|6289.3|6286.5|6290.3|6287.5|6288.8|6286|6
1616652390000|2021-03-25 06:06:30|6288.8|6286|6288.7|6285.9|6288.8|6286|6288.7|6285.9|7
1616652400000|2021-03-25 06:06:40|6289.3|6286.5|6288.7|6285.9|6289.3|6286.5|6288.7|6285.9|2
1616652410000|2021-03-25 06:06:50|6290.6|6287.8|6289.3|6286.5|6290.6|6287.8|6289.3|6286.5|5
1616652420000|2021-03-25 06:07:00|6288.4|6285.6|6288.3|6285.5|6288.4|6285.6|6288.2|6285.4|3
1616652430000|2021-03-25 06:07:10|6288.8|6284.8|6287.8|6285|6288.8|6285|6287.8|6284.8|2
1616652450000|2021-03-25 06:07:30|6288.7|6285.9|6287.3|6284.5|6288.7|6285.9|6287.3|6284.5|0
1616652460000|2021-03-25 06:07:40|6287.8|6285|6289.8|6287|6290.2|6287.4|6287.5|6284.7|16
1616652470000|2021-03-25 06:07:50|6290.3|6287.5|6289.7|6286.9|6290.8|6287.5|6289.2|6286.4|5
1616652490000|2021-03-25 06:08:10|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|2
1616652500000|2021-03-25 06:08:20|6290|6287.2|6287.3|6284.5|6290|6287.2|6287.2|6284.4|23
1616652510000|2021-03-25 06:08:30|6288.3|6285.5|6288.3|6285.5|6289.7|6286.9|6287.8|6285|0
1616652520000|2021-03-25 06:08:40|6289.6|6286.8|6288.7|6285.9|6289.6|6286.8|6288.7|6285.9|0
1616652530000|2021-03-25 06:08:50|6287.5|6284.7|6289.5|6286.7|6289.5|6286.7|6287.5|6284.7|38
1616652540000|2021-03-25 06:09:00|6290.1|6287.3|6290.1|6287.3|6290.6|6287.3|6289.5|6286.6|2
1616652550000|2021-03-25 06:09:10|6291.2|6287.2|6292|6289.2|6292.1|6289.3|6291.1|6287.2|0
1616652560000|2021-03-25 06:09:20|6291|6288.2|6292.5|6289.7|6292.5|6289.7|6291|6288.2|0
1616652570000|2021-03-25 06:09:30|6292.7|6289.9|6292.5|6289.7|6293.5|6290.7|6292.5|6289.7|0
1616652580000|2021-03-25 06:09:40|6292|6289.2|6293|6290.2|6293|6290.2|6292|6289.2|0
1616652590000|2021-03-25 06:09:50|6292|6289.2|6292|6289.2|6293.6|6289.7|6292|6288.6|3
1616652600000|2021-03-25 06:10:00|6291.5|6288.7|6290|6287.2|6292.5|6289.7|6289|6286.2|16
1616652610000|2021-03-25 06:10:10|6289.1|6286.3|6289.8|6287|6290|6287.2|6288.9|6286.1|11
1616652620000|2021-03-25 06:10:20|6288.9|6286.1|6289.5|6286.7|6290|6287.2|6288|6285.2|3
1616652630000|2021-03-25 06:10:30|6290|6287.2|6289|6286.2|6290|6287.2|6288.9|6286.1|1
1616652640000|2021-03-25 06:10:40|6289.6|6285.6|6290|6287.2|6290|6287.2|6289.1|6285.6|1
1616652670000|2021-03-25 06:11:10|6290.5|6287.7|6290|6287.2|6290.5|6287.7|6290|6287.2|4
1616652680000|2021-03-25 06:11:20|6289.8|6287|6290|6287.2|6290|6287.2|6289.5|6286.7|1
1616652710000|2021-03-25 06:11:50|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|0
1616652720000|2021-03-25 06:12:00|6289.8|6287|6288.9|6286.1|6289.8|6287|6288.9|6286.1|1
1616652730000|2021-03-25 06:12:10|6288.5|6285.7|6286.5|6283.7|6288.5|6285.7|6286|6283.2|49
1616652740000|2021-03-25 06:12:20|6286|6283.2|6287.1|6284.3|6287.1|6284.3|6286|6283.2|12
1616652750000|2021-03-25 06:12:30|6287|6284.2|6286|6283.2|6287|6284.2|6286|6283.2|4
1616652760000|2021-03-25 06:12:40|||||||||12
1616652770000|2021-03-25 06:12:50|6286.1|6283.3|6286.1|6283.3|6286.1|6283.3|6286.1|6283.3|2
1616652780000|2021-03-25 06:13:00|||||||||20
1616652790000|2021-03-25 06:13:10|||||||||2
1616652820000|2021-03-25 06:13:40|6286|6283.2|6286|6283.2|6286|6283.2|6286|6283.2|3
1616652830000|2021-03-25 06:13:50|6286.1|6283.3|6287.1|6284.3|6287.5|6284.7|6286.1|6283.3|4
1616652840000|2021-03-25 06:14:00|6288|6285.2|6288|6285.2|6288.1|6285.3|6288|6285.2|0
1616652850000|2021-03-25 06:14:10|6288.1|6285.3|6290|6287.2|6292.1|6289.3|6288.1|6285.3|9
1616652860000|2021-03-25 06:14:20|6290.1|6287.3|6291.1|6288.3|6291.2|6288.3|6290|6287.2|1
1616652870000|2021-03-25 06:14:30|||||||||1
1616652880000|2021-03-25 06:14:40|6291.2|6288.4|6293.1|6290.3|6293.1|6290.3|6291.2|6288.4|0
1616652890000|2021-03-25 06:14:50|6293.6|6289.6|6296.1|6293.3|6296.1|6293.3|6292.1|6289.3|18
1616652900000|2021-03-25 06:15:00|6295.9|6293.1|6292|6289.2|6295.9|6293.1|6292|6289.2|14
1616652910000|2021-03-25 06:15:10|6291.9|6289.1|6291.1|6288.3|6292|6289.2|6291|6288.2|2
1616652920000|2021-03-25 06:15:20|6292|6289.2|6292.1|6289.3|6292.1|6289.3|6291.6|6288.8|1
1616652940000|2021-03-25 06:15:40|6292|6289.2|6292.1|6289.3|6292.1|6289.3|6292|6289.2|0
1616652950000|2021-03-25 06:15:50|6294|6291.2|6294.5|6291.7|6296|6293.2|6294|6291.2|18
1616652960000|2021-03-25 06:16:00|6294|6291.2|6295|6292.2|6295.5|6292.2|6294|6291.2|1
1616652970000|2021-03-25 06:16:10|6295.1|6292.3|6302|6299.2|6302.1|6299.3|6295.1|6292.3|49
1616652980000|2021-03-25 06:16:20|6301.1|6298.3|6305.3|6302.5|6305.3|6302.5|6300.1|6297.2|23
1616652990000|2021-03-25 06:16:30|6304.5|6301.7|6305.1|6302.3|6308.1|6302.3|6304.1|6298.1|10
1616653000000|2021-03-25 06:16:40|6305|6302.2|6302.6|6298.6|6308.5|6302.3|6301.7|6298.5|31
1616653010000|2021-03-25 06:16:50|6302.2|6298.2|6303.1|6300.3|6303.5|6300.7|6302.1|6298.2|5
1616653020000|2021-03-25 06:17:00|6303.3|6300.5|6301|6298.2|6305.1|6302.3|6297.5|6294.2|42
1616653030000|2021-03-25 06:17:10|6300.5|6297.7|6300.1|6297.3|6301.1|6298.3|6297.5|6294.1|29
1616653040000|2021-03-25 06:17:20|6301|6298.2|6301|6298.2|6301.1|6298.3|6301|6298.2|2
1616653050000|2021-03-25 06:17:30|6300.1|6297.3|6300|6297.2|6300.1|6297.3|6299.5|6296.7|1
1616653060000|2021-03-25 06:17:40|6300.1|6297.3|6300.1|6297.3|6300.1|6297.3|6300.1|6297.3|2
1616653070000|2021-03-25 06:17:50|6301|6298.2|6303.2|6299.2|6303.2|6299.8|6301|6298.2|10
1616653080000|2021-03-25 06:18:00|6302.1|6299.3|6303.1|6300.3|6303.1|6300.3|6302.1|6299.3|0
1616653090000|2021-03-25 06:18:10|6303.2|6300.4|6305|6302.2|6305|6302.2|6303.2|6300.4|6
1616653100000|2021-03-25 06:18:20|6303.1|6300.3|6304.1|6301.3|6304.1|6301.3|6303.1|6300.3|0
1616653110000|2021-03-25 06:18:30|6304|6301.2|6302|6299.2|6304.4|6301.6|6302|6299.2|1
1616653120000|2021-03-25 06:18:40|6302.1|6299.3|6302.1|6299.3|6302.1|6299.3|6302|6299.2|0
1616653130000|2021-03-25 06:18:50|6302|6299.2|6301.5|6298.7|6302|6299.2|6301.5|6298.7|2
1616653140000|2021-03-25 06:19:00|6301.1|6298.3|6301.5|6298.7|6301.6|6298.7|6300|6297.2|11
1616653150000|2021-03-25 06:19:10|6301|6298.2|6301.5|6297.5|6301.5|6298.2|6301|6297.5|4
1616653160000|2021-03-25 06:19:20|6300.5|6297.7|6301|6298.2|6301.6|6298.7|6300.5|6297.6|0
1616653170000|2021-03-25 06:19:30|6301.6|6297.6|6301.6|6297.6|6301.6|6297.6|6301.6|6297.6|0
1616653180000|2021-03-25 06:19:40|6301|6298.2|6301|6298.2|6301|6298.2|6301|6298.2|0
1616653190000|2021-03-25 06:19:50|6301.6|6297.6|6301.6|6297.6|6301.6|6297.6|6301.6|6297.6|0
1616653200000|2021-03-25 06:20:00|6301.1|6298.3|6301.1|6298.3|6301.1|6298.3|6301.1|6298.3|0
1616653220000|2021-03-25 06:20:20|||||||||3
1616653230000|2021-03-25 06:20:30|6302|6299.2|6307.7|6304.9|6311.7|6307.7|6302|6299.2|59
1616653240000|2021-03-25 06:20:40|6308.1|6305.3|6309.7|6306.9|6310.6|6307.8|6308.1|6305.3|15
1616653250000|2021-03-25 06:20:50|6309.6|6306.8|6310.1|6307.3|6310.1|6307.3|6309.6|6306.8|4
1616653260000|2021-03-25 06:21:00|6310|6307.2|6306.1|6303.3|6310|6307.2|6305.1|6301.8|21
1616653270000|2021-03-25 06:21:10|6305.6|6302.8|6309.1|6306.3|6310|6307.2|6305.6|6302.8|14
1616653280000|2021-03-25 06:21:20|6310|6307.2|6308.1|6305.3|6310.1|6307.3|6308|6305.2|18
1616653290000|2021-03-25 06:21:30|6308.3|6305.5|6307.1|6304.3|6309.1|6306.3|6307|6304.2|31
1616653300000|2021-03-25 06:21:40|6308.1|6305.3|6308.5|6305.7|6309.1|6306.3|6308.1|6305.3|3
1616653310000|2021-03-25 06:21:50|6308.6|6305.8|6308.5|6305.7|6310.2|6307.3|6308.5|6305.7|54
1616653320000|2021-03-25 06:22:00|6308.1|6305.3|6309.1|6306.3|6311.9|6306.5|6308.1|6301.9|27
1616653330000|2021-03-25 06:22:10|6308.7|6305.9|6304.1|6301.3|6308.7|6305.9|6303.1|6299.8|47
1616653340000|2021-03-25 06:22:20|6305.1|6302.3|6305.6|6302.8|6307.1|6304.3|6305.1|6302.3|3
1616653350000|2021-03-25 06:22:30|6305.1|6302.3|6304.8|6302|6305.3|6302.5|6304.1|6301.3|12
1616653360000|2021-03-25 06:22:40|6305.3|6302.5|6305.3|6302.5|6305.3|6302.5|6305.3|6302.5|0
1616653370000|2021-03-25 06:22:50|6304.7|6301.9|6305.8|6303|6305.8|6303|6304.7|6301.4|9
1616653380000|2021-03-25 06:23:00|6307.3|6304.5|6307.3|6304.5|6307.3|6304.5|6307.3|6304.5|12
1616653390000|2021-03-25 06:23:10|6307.7|6304.9|6307.8|6305|6307.8|6305|6307.7|6304.9|0
1616653400000|2021-03-25 06:23:20|6307.7|6304.9|6309.2|6306.4|6309.2|6306.4|6307.7|6304.9|2
1616653410000|2021-03-25 06:23:30|6307.3|6304.5|6307.3|6304.5|6307.3|6304.5|6307.3|6304.5|6
1616653420000|2021-03-25 06:23:40|6306.8|6304|6306.7|6303.9|6307.4|6304|6306.7|6303.4|3
1616653450000|2021-03-25 06:24:10|6306.3|6303.5|6306.3|6303.5|6306.3|6303.5|6306.3|6303.5|0
1616653460000|2021-03-25 06:24:20|6309.7|6306.9|6310.2|6307.4|6311.7|6308.9|6309.7|6306.9|57
1616653470000|2021-03-25 06:24:30|6308.9|6306.1|6307.5|6304.7|6309.7|6306.9|6307.5|6304.7|5
1616653480000|2021-03-25 06:24:40|6306.7|6303.9|6307.8|6305|6307.8|6305|6306.7|6303.9|1
1616653490000|2021-03-25 06:24:50|6308.3|6305.5|6308.3|6305.5|6308.3|6305.5|6308.3|6305.5|0
1616653510000|2021-03-25 06:25:10|6308.2|6305.4|6308.3|6305.5|6308.3|6305.5|6308.2|6305.4|2
1616653520000|2021-03-25 06:25:20|6308.2|6305.4|6308.3|6305.5|6308.3|6305.5|6308.2|6305.4|0
1616653530000|2021-03-25 06:25:30|||||||||10
1616653540000|2021-03-25 06:25:40|6307.1|6304.3|6307.1|6304.3|6307.5|6304.7|6306|6303.2|20
1616653550000|2021-03-25 06:25:50|6307|6304.2|6306.6|6303.8|6307|6304.2|6306.6|6303.8|0
1616653560000|2021-03-25 06:26:00|6306.5|6303.7|6306.1|6303.3|6306.5|6303.7|6306.1|6303.3|1
1616653570000|2021-03-25 06:26:10|6306.2|6303.4|6306.6|6303.8|6307.6|6304.8|6306.1|6303.3|23
1616653580000|2021-03-25 06:26:20|6307.5|6304.7|6307.5|6304.7|6307.5|6304.7|6307.5|6304.7|1
1616653590000|2021-03-25 06:26:30|6307.1|6304.3|6306.5|6303.7|6307.1|6304.3|6306.5|6303.7|0
1616653600000|2021-03-25 06:26:40|6306.1|6303.3|6306.1|6303.3|6306.1|6303.3|6306.1|6303.3|0
1616653610000|2021-03-25 06:26:50|6305.6|6302.8|6306.1|6303.3|6306.1|6303.3|6305.6|6302.8|1
1616653620000|2021-03-25 06:27:00|6305.1|6302.3|6305|6302.2|6305.1|6302.3|6305|6302.2|1
1616653630000|2021-03-25 06:27:10|6304.5|6301.7|6304.2|6301.4|6304.5|6301.7|6303.1|6300.3|8
1616653640000|2021-03-25 06:27:20|6304.3|6301.5|6304.5|6301.7|6304.7|6301.9|6304.3|6301.5|0
1616653650000|2021-03-25 06:27:30|6304.1|6301.3|6305.1|6302.3|6305.8|6302.9|6304.1|6301.3|0
1616653670000|2021-03-25 06:27:50|6304.6|6301.8|6304.5|6301.7|6305.1|6302.3|6304.5|6301.7|0
1616653680000|2021-03-25 06:28:00|6305.2|6302.4|6305.7|6302.9|6306.3|6303.5|6305.2|6302.4|0
1616653690000|2021-03-25 06:28:10|6305.3|6302.5|6305.1|6302.3|6305.3|6302.5|6305.1|6302.3|0
1616653700000|2021-03-25 06:28:20|6304.6|6301.8|6306.1|6303.3|6306.1|6303.3|6304.5|6301.2|0
1616653710000|2021-03-25 06:28:30|6306|6303.2|6305|6302.2|6306|6303.2|6305|6302.2|0
1616653720000|2021-03-25 06:28:40|6303.1|6300.3|6303.1|6300.3|6303.1|6300.3|6303.1|6300.3|0
1616653730000|2021-03-25 06:28:50|6303|6300.2|6303.6|6300.8|6303.6|6300.8|6302.5|6299.7|3
1616653740000|2021-03-25 06:29:00|6303.7|6300.9|6303.7|6300.9|6304.2|6301.3|6303.1|6300.2|0
1616653750000|2021-03-25 06:29:10|6304.1|6301.3|6304.1|6301.3|6304.1|6301.3|6304.1|6301.3|0
1616653760000|2021-03-25 06:29:20|6305|6302.2|6304.5|6301.7|6305.1|6302.3|6304.5|6301.7|2
1616653770000|2021-03-25 06:29:30|6304.2|6300.2|6304.1|6301.3|6304.2|6301.3|6303.1|6300.2|2
1616653780000|2021-03-25 06:29:40|6303|6300.2|6307.5|6304.7|6308.2|6305.1|6303|6300.2|80
1616653790000|2021-03-25 06:29:50|6307|6304.2|6307.1|6304.3|6307.6|6304.3|6307|6303.6|0
1616653800000|2021-03-25 06:30:00|6307.9|6305.1|6307|6304.2|6307.9|6305.1|6307|6303.6|0
1616653810000|2021-03-25 06:30:10|6306.5|6303.7|6306.5|6303.7|6306.5|6303.7|6306.5|6303.7|0
1616653820000|2021-03-25 06:30:20|6307.5|6304.7|6308.5|6305.7|6308.5|6305.7|6307.5|6304.7|7
1616653830000|2021-03-25 06:30:30|6308.1|6305.3|6309.5|6306.7|6309.5|6306.7|6308.1|6305.3|4
1616653840000|2021-03-25 06:30:40|6310|6307.2|6310|6307.2|6311.1|6308.3|6310|6307.2|15
1616653850000|2021-03-25 06:30:50|6309.5|6306.7|6309.5|6306.7|6309.5|6306.7|6309.5|6306.7|0
1616653860000|2021-03-25 06:31:00|6310.5|6307.7|6310.5|6307.7|6310.5|6307.7|6310.5|6307.7|3
1616653870000|2021-03-25 06:31:10|||||||||1
1616653880000|2021-03-25 06:31:20|6311|6308.2|6312.1|6309.3|6312.1|6309.3|6311|6308.2|5
1616653890000|2021-03-25 06:31:30|6313|6310.2|6314.5|6311.7|6314.5|6311.7|6313|6310.2|15
1616653900000|2021-03-25 06:31:40|6315|6312.2|6316.5|6313.7|6316.5|6313.7|6315|6312.2|59
1616653910000|2021-03-25 06:31:50|6317|6314.2|6320|6317.2|6320.5|6317.7|6317|6314.2|99
1616653920000|2021-03-25 06:32:00|6319|6316.2|6319.5|6316.7|6319.5|6316.7|6317.1|6314.3|50
1616653930000|2021-03-25 06:32:10|6320|6317.2|6321|6318.2|6324|6321.2|6320|6317.2|131
1616653940000|2021-03-25 06:32:20|6321.6|6317.6|6321.1|6318.3|6322.1|6318.7|6321|6317.6|2
1616653950000|2021-03-25 06:32:30|6322.5|6319.7|6322|6319.2|6322.5|6319.7|6322|6319.2|2
1616653960000|2021-03-25 06:32:40|6321.1|6318.3|6320|6317.2|6321.6|6318.8|6320|6317.2|8
1616653970000|2021-03-25 06:32:50|6320.5|6317.7|6320|6317.2|6320.5|6317.7|6320|6317.2|0
1616653980000|2021-03-25 06:33:00|6319.5|6316.7|6318.5|6315.7|6319.5|6316.7|6318.5|6315.7|3
1616653990000|2021-03-25 06:33:10|6318.6|6315.8|6319|6316.2|6319|6316.2|6318.6|6315.8|6
1616654000000|2021-03-25 06:33:20|6320|6317.2|6320.1|6317.3|6320.1|6317.3|6320|6317.2|1
1616654010000|2021-03-25 06:33:30|6320.5|6317.7|6321|6318.2|6322.6|6319.8|6320.5|6317.6|12
1616654020000|2021-03-25 06:33:40|6321.1|6318.3|6322.5|6319.7|6324.1|6321.3|6321.1|6318.3|15
1616654030000|2021-03-25 06:33:50|6322.1|6319.3|6320.1|6317.3|6323.5|6320.7|6320.1|6317.3|22
1616654040000|2021-03-25 06:34:00|6320.6|6316.6|6322|6319.2|6323.3|6319.7|6319.5|6313.3|30
1616654050000|2021-03-25 06:34:10|6322.5|6319.7|6323.9|6321.1|6324.5|6321.7|6322.5|6319.7|6
1616654060000|2021-03-25 06:34:20|6323|6320.2|6323|6320.2|6323|6320.2|6322.3|6319.5|2
1616654070000|2021-03-25 06:34:30|||||||||1
1616654080000|2021-03-25 06:34:40|6321|6318.2|6319|6316.2|6321|6318.2|6319|6316.2|24
1616654090000|2021-03-25 06:34:50|6319.5|6316.7|6320.4|6317.6|6321|6318.2|6319|6316.2|5
1616654100000|2021-03-25 06:35:00|6319.9|6317.1|6319.5|6316.7|6319.9|6317.1|6319.5|6316.7|0
1616654110000|2021-03-25 06:35:10|6319.4|6316.6|6320|6317.2|6320|6317.2|6319.4|6316.6|13
1616654120000|2021-03-25 06:35:20|6318|6315.2|6317.6|6313.6|6318|6315.2|6317.6|6313.6|4
1616654130000|2021-03-25 06:35:30|6317.1|6314.3|6317.1|6314.3|6317.1|6314.3|6317.1|6314.3|11
1616654140000|2021-03-25 06:35:40|6317.5|6314.7|6322|6319.2|6323.1|6320.3|6317.5|6314.7|23
1616654150000|2021-03-25 06:35:50|6322.1|6319.3|6323.7|6320.9|6324.1|6321.3|6321.6|6318.8|29
1616654160000|2021-03-25 06:36:00|6324.5|6321.7|6326.1|6323.3|6326.1|6323.3|6324.5|6321.7|16
1616654170000|2021-03-25 06:36:10|6327|6324.2|6327|6324.2|6327.5|6324.7|6327|6324.2|2
1616654180000|2021-03-25 06:36:20|6327.1|6324.3|6325.7|6322.9|6328.1|6324.7|6325|6322.2|11
1616654190000|2021-03-25 06:36:30|6324.7|6321.9|6324.8|6322|6324.8|6322|6324.7|6321.9|0
1616654200000|2021-03-25 06:36:40|6325.2|6322.4|6326.2|6323.4|6326.2|6323.4|6323.2|6320.3|6
1616654210000|2021-03-25 06:36:50|6327.2|6324.4|6328.1|6325.3|6328.1|6325.3|6326.2|6323.4|22
1616654220000|2021-03-25 06:37:00|6327.7|6324.9|6329|6326.2|6331.1|6328.3|6327.7|6324.9|42
1616654230000|2021-03-25 06:37:10|6328.9|6326.1|6327|6324.2|6330.1|6326.3|6327|6324.2|6
1616654240000|2021-03-25 06:37:20|6326|6323.2|6326.1|6323.3|6326.1|6323.3|6326|6323.2|35
1616654250000|2021-03-25 06:37:30|6326|6323.2|6326.1|6323.3|6326.1|6323.3|6325.6|6322.8|6
1616654260000|2021-03-25 06:37:40|6326.2|6323.4|6325.6|6322.8|6326.6|6323.8|6325.6|6322.8|14
1616654270000|2021-03-25 06:37:50|6324.7|6321.9|6325.7|6322.9|6325.7|6322.9|6324.7|6321.9|2
1616654280000|2021-03-25 06:38:00|6325.2|6322.4|6324.7|6321.9|6325.2|6322.4|6324.7|6321.9|17
1616654300000|2021-03-25 06:38:20|||||||||77
1616654310000|2021-03-25 06:38:30|6324.3|6321.5|6324.1|6321.3|6324.3|6321.5|6324.1|6321.3|1
1616654320000|2021-03-25 06:38:40|6323.2|6320.4|6323.2|6320.4|6323.2|6320.4|6323.2|6320.4|0
1616654330000|2021-03-25 06:38:50|6321.7|6318.9|6321.7|6318.9|6321.7|6318.9|6321.7|6318.9|7
1616654340000|2021-03-25 06:39:00|6321.2|6318.4|6321.2|6318.4|6321.2|6318.4|6321.2|6318.4|0
1616654350000|2021-03-25 06:39:10|6321.7|6318.9|6322.2|6319.4|6323.7|6320.9|6321.7|6318.9|4
1616654360000|2021-03-25 06:39:20|6322.7|6319.9|6320.7|6317.9|6322.7|6319.9|6320.7|6317.9|3
1616654370000|2021-03-25 06:39:30|6320.1|6317.3|6320.2|6317.4|6320.2|6317.4|6320.1|6317.3|0
1616654390000|2021-03-25 06:39:50|||||||||1
1616654400000|2021-03-25 06:40:00|6320.1|6317.3|6320.1|6317.3|6320.1|6317.3|6320.1|6317.3|7
1616654410000|2021-03-25 06:40:10|6320.6|6317.8|6322.7|6319.9|6323.2|6320.4|6320.6|6317.8|13
1616654420000|2021-03-25 06:40:20|||||||||1
1616654430000|2021-03-25 06:40:30|6323.1|6320.3|6323.1|6320.3|6323.1|6320.3|6322.1|6319.3|0
1616654440000|2021-03-25 06:40:40|6321.7|6318.9|6321.7|6318.9|6321.7|6318.9|6321.7|6318.9|2
1616654490000|2021-03-25 06:41:30|6321.2|6318.4|6320.1|6317.3|6321.2|6318.4|6318.7|6315.9|11
1616654500000|2021-03-25 06:41:40|6319.1|6316.3|6319.1|6316.3|6319.1|6316.3|6319.1|6316.3|0
1616654510000|2021-03-25 06:41:50|6319.2|6315.2|6318.7|6315.9|6319.2|6315.9|6318.7|6315.2|0
1616654520000|2021-03-25 06:42:00|6319.1|6316.3|6318.1|6315.3|6320.2|6317.2|6318.1|6315.3|2
1616654530000|2021-03-25 06:42:10|6319.1|6316.3|6318.5|6315.7|6319.6|6316.3|6318.5|6315.6|0
1616654540000|2021-03-25 06:42:20|6318.6|6314.6|6318.1|6315.3|6318.6|6315.3|6318.1|6314.6|0
1616654550000|2021-03-25 06:42:30|6318|6315.2|6320|6317.2|6320|6317.2|6318|6315.2|12
1616654560000|2021-03-25 06:42:40|6319.6|6316.8|6320|6317.2|6320|6317.2|6319.6|6316.8|1
1616654570000|2021-03-25 06:42:50|6321.5|6318.7|6321.5|6318.7|6322.1|6319.3|6321.5|6318.7|3
1616654590000|2021-03-25 06:43:10|6322|6319.2|6322|6319.2|6322|6319.2|6322|6319.2|0
1616654600000|2021-03-25 06:43:20|6322.1|6319.3|6324.1|6321.3|6324.1|6321.3|6322.1|6319.3|10
1616654610000|2021-03-25 06:43:30|6324|6321.2|6323.5|6320.7|6324|6321.2|6323.5|6320.7|0
1616654620000|2021-03-25 06:43:40|||||||||1
1616654630000|2021-03-25 06:43:50|6324|6321.2|6324.5|6321.7|6324.5|6321.7|6324|6321.2|4
1616654640000|2021-03-25 06:44:00|6322.6|6319.8|6319.5|6316.7|6322.6|6319.8|6319.5|6316.7|12
1616654650000|2021-03-25 06:44:10|6318.2|6315.4|6315|6312.2|6318.2|6315.4|6313.6|6310.6|39
1616654660000|2021-03-25 06:44:20|6315.5|6312.7|6315|6312.2|6315.6|6312.7|6314.5|6311.6|6
1616654670000|2021-03-25 06:44:30|6314|6311.2|6315.5|6312.7|6315.5|6312.7|6314|6311.2|3
1616654680000|2021-03-25 06:44:40|6314.2|6311.4|6315.1|6312.3|6315.1|6312.3|6313.6|6310.8|6
1616654690000|2021-03-25 06:44:50|6315|6312.2|6312|6309.2|6315|6312.2|6311.5|6308.7|2
1616654700000|2021-03-25 06:45:00|6311.5|6308.7|6313.1|6310.3|6313.1|6310.3|6311|6308.2|8
1616654710000|2021-03-25 06:45:10|6313.6|6309.6|6312|6309.2|6313.6|6310.2|6312|6309.2|3
1616654720000|2021-03-25 06:45:20|6312.4|6309.6|6313.2|6309.2|6313.2|6309.7|6312.4|6309.2|2
1616654730000|2021-03-25 06:45:30|6313.6|6309.6|6313.1|6310.3|6313.6|6310.3|6313.1|6309.6|0
1616654740000|2021-03-25 06:45:40|6313|6310.2|6312.1|6309.3|6313|6310.2|6312|6309.2|4
1616654760000|2021-03-25 06:46:00|6312|6309.2|6311.6|6308.8|6312|6309.2|6311.6|6308.8|6
1616654770000|2021-03-25 06:46:10|6311.2|6308.4|6310.5|6307.7|6311.2|6308.4|6310.5|6307.7|3
1616654780000|2021-03-25 06:46:20|6310.1|6307.3|6311.2|6308.4|6311.6|6308.8|6309.1|6306.3|32
1616654790000|2021-03-25 06:46:30|6310.8|6308|6309.2|6306.4|6310.8|6308|6309.2|6306.4|14
1616654800000|2021-03-25 06:46:40|6308.7|6305.9|6309.2|6306.4|6309.2|6306.4|6308.7|6305.9|7
1616654810000|2021-03-25 06:46:50|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|9
1616654820000|2021-03-25 06:47:00|6309.8|6307|6310.2|6307.4|6310.2|6307.4|6309.2|6306.4|4
1616654830000|2021-03-25 06:47:10|6311.2|6308.4|6310.2|6307.4|6311.3|6308.5|6310.2|6307.4|10
1616654840000|2021-03-25 06:47:20|6311.2|6308.4|6311.2|6308.4|6311.2|6308.4|6311.2|6308.4|2
1616654860000|2021-03-25 06:47:40|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|0
1616654870000|2021-03-25 06:47:50|6312.2|6309.4|6312.2|6309.4|6312.2|6309.4|6312.2|6309.4|1
1616654880000|2021-03-25 06:48:00|6312.8|6308.8|6312.1|6309.3|6312.8|6309.4|6312.1|6308.8|1
1616654890000|2021-03-25 06:48:10|6312.2|6309.4|6311.7|6308.9|6312.8|6309.4|6311.7|6308.8|2
1616654900000|2021-03-25 06:48:20|6313.2|6310.4|6317.1|6314.3|6317.2|6314.4|6313.2|6310.4|20
1616654910000|2021-03-25 06:48:30|6316.7|6313.9|6317.2|6314.4|6317.2|6314.4|6316.7|6313.9|0
1616654920000|2021-03-25 06:48:40|6318.1|6315.3|6318.7|6315.9|6318.7|6315.9|6318.1|6315.3|6
1616654930000|2021-03-25 06:48:50|6319.2|6316.4|6320.2|6317.4|6320.7|6317.9|6318.7|6315.8|12
1616654940000|2021-03-25 06:49:00|6320.7|6317.9|6323.7|6320.9|6323.7|6320.9|6320.7|6317.9|14
1616654950000|2021-03-25 06:49:10|6323.2|6320.4|6323.2|6320.4|6324.5|6321.7|6322.2|6319.4|10
1616654970000|2021-03-25 06:49:30|6323.7|6320.9|6323.1|6320.3|6324.1|6321.3|6322.7|6319.9|0
1616654980000|2021-03-25 06:49:40|6323.2|6320.4|6323.2|6320.4|6323.2|6320.4|6323.2|6320.4|0
1616654990000|2021-03-25 06:49:50|6323|6320.2|6321.2|6318.4|6323|6320.2|6321.1|6318.3|25
1616655000000|2021-03-25 06:50:00|6320.7|6317.9|6321.7|6318.9|6321.7|6318.9|6320.7|6317.9|8
1616655010000|2021-03-25 06:50:10|6323|6320.2|6323.2|6320.4|6323.2|6320.4|6322.2|6319.4|6
1616655020000|2021-03-25 06:50:20|6324.5|6321.7|6325.7|6322.9|6325.7|6322.9|6324.5|6321.7|6
1616655030000|2021-03-25 06:50:30|6325.2|6322.4|6325.7|6322.9|6326.1|6323.3|6325.2|6322.4|3
1616655040000|2021-03-25 06:50:40|6326.7|6323.9|6327.5|6324.7|6327.5|6324.7|6326.1|6323.3|13
1616655050000|2021-03-25 06:50:50|6326.1|6323.3|6326.1|6323.3|6326.7|6323.9|6326.1|6323.3|5
1616655060000|2021-03-25 06:51:00|6326.2|6323.4|6326.1|6323.3|6326.2|6323.4|6326.1|6323.3|0
1616655070000|2021-03-25 06:51:10|6325.7|6322.9|6325.7|6322.9|6325.7|6322.9|6325.7|6322.9|0
1616655080000|2021-03-25 06:51:20|6324.6|6321.8|6324.5|6321.7|6325.2|6321.9|6324.5|6321.2|1
1616655090000|2021-03-25 06:51:30|6324.6|6321.8|6324.5|6321.7|6324.7|6321.9|6324.5|6321.7|8
1616655100000|2021-03-25 06:51:40|6325.1|6322.3|6325.1|6322.3|6325.2|6322.4|6325.1|6322.3|24
1616655110000|2021-03-25 06:51:50|6325.2|6322.4|6325.1|6322.3|6325.2|6322.4|6325.1|6322.3|0
1616655120000|2021-03-25 06:52:00|6324.5|6321.7|6324.5|6321.7|6324.5|6321.7|6324.5|6321.7|1
1616655140000|2021-03-25 06:52:20|6322|6319.2|6321|6318.2|6322.1|6319.3|6321|6318.2|3
1616655150000|2021-03-25 06:52:30|6320.5|6317.7|6315.7|6312.9|6320.5|6317.7|6315.7|6312.9|30
1616655160000|2021-03-25 06:52:40|6316.2|6312.2|6316|6313.2|6316.5|6313.7|6315.5|6312.2|0
1616655170000|2021-03-25 06:52:50|6316.1|6313.3|6319|6316.2|6319.6|6316.2|6316.1|6313.3|26
1616655180000|2021-03-25 06:53:00|6320.1|6317.3|6319.7|6316.9|6320.1|6317.3|6319.6|6316.8|1
1616655190000|2021-03-25 06:53:10|6320.1|6317.3|6320.1|6317.3|6320.1|6317.3|6320.1|6317.3|0
1616655200000|2021-03-25 06:53:20|6319.6|6316.8|6321.1|6318.3|6321.1|6318.3|6319.6|6316.8|2
1616655220000|2021-03-25 06:53:40|6321|6318.2|6321|6318.2|6321|6318.2|6321|6318.2|0
1616655230000|2021-03-25 06:53:50|6320|6317.2|6318.5|6315.7|6320|6317.2|6318.5|6315.7|0
1616655240000|2021-03-25 06:54:00|6318.6|6315.8|6319.1|6316.3|6319.1|6316.3|6318.6|6315.8|1
1616655250000|2021-03-25 06:54:10|6320.5|6317.7|6322.5|6319.7|6322.6|6319.7|6320.5|6317.7|4
1616655260000|2021-03-25 06:54:20|6321.5|6318.7|6321.5|6318.7|6321.5|6318.7|6321.5|6318.7|1
1616655270000|2021-03-25 06:54:30|6322.1|6319.3|6322.5|6319.7|6322.5|6319.7|6321.6|6318.8|5
1616655280000|2021-03-25 06:54:40|6322.7|6319.9|6323.5|6320.7|6324.1|6321.3|6322.7|6319.9|7
1616655290000|2021-03-25 06:54:50|6323|6320.2|6322.5|6319.7|6323|6320.2|6322.5|6319.7|8
1616655310000|2021-03-25 06:55:10|6323.6|6320.8|6323.6|6320.8|6323.6|6320.8|6323.6|6320.8|3
1616655320000|2021-03-25 06:55:20|6323.2|6320.4|6326.6|6322.6|6327.5|6324.7|6323|6320.2|109
1616655330000|2021-03-25 06:55:30|6326|6323.2|6327|6324.2|6327|6324.2|6326|6323.2|21
1616655340000|2021-03-25 06:55:40|6326|6323.2|6326.5|6323.7|6326.5|6323.7|6326|6323.2|2
1616655350000|2021-03-25 06:55:50|6326|6323.2|6326.5|6323.7|6326.5|6323.7|6325.5|6322.7|7
1616655360000|2021-03-25 06:56:00|6326|6323.2|6327|6324.2|6327|6324.2|6326|6323.2|7
1616655370000|2021-03-25 06:56:10|6327.5|6324.7|6327.5|6324.7|6328|6325.2|6327.5|6324.7|10
1616655390000|2021-03-25 06:56:30|6327.1|6324.3|6329|6326.2|6329|6326.2|6327.1|6324.3|19
1616655400000|2021-03-25 06:56:40|6328.1|6325.3|6329|6326.2|6329.5|6326.7|6328.1|6325.3|2
1616655410000|2021-03-25 06:56:50|6327.7|6324.9|6326|6323.2|6327.7|6324.9|6326|6323.2|72
1616655420000|2021-03-25 06:57:00|6326.1|6323.3|6325|6322.2|6326.1|6323.3|6325|6322.2|7
1616655430000|2021-03-25 06:57:10|6324.5|6321.7|6322|6319.2|6325|6322.2|6321|6318.2|13
1616655440000|2021-03-25 06:57:20|6322.1|6319.3|6322|6319.2|6322.1|6319.3|6322|6319.2|0
1616655450000|2021-03-25 06:57:30|6322.1|6319.3|6322.9|6320.1|6323.1|6320.3|6322.1|6319.3|1
1616655460000|2021-03-25 06:57:40|6322|6319.2|6321|6318.2|6322|6319.2|6321|6318.2|0
1616655470000|2021-03-25 06:57:50|6321.5|6318.7|6319.5|6316.7|6321.5|6318.7|6319.5|6316.7|31
1616655480000|2021-03-25 06:58:00|6320|6317.2|6320.5|6317.7|6320.5|6317.7|6320|6317.2|3
1616655490000|2021-03-25 06:58:10|6320.1|6317.3|6320|6317.2|6320.1|6317.3|6320|6317.2|3
1616655500000|2021-03-25 06:58:20|6320.5|6317.7|6320.5|6317.7|6320.5|6317.7|6320.5|6317.7|0
1616655510000|2021-03-25 06:58:30|6321|6318.2|6321.5|6318.7|6321.5|6318.7|6321|6318.2|1
1616655520000|2021-03-25 06:58:40|6321.6|6317.6|6320.8|6318|6321.6|6318|6320.8|6317.6|0
1616655530000|2021-03-25 06:58:50|6320.5|6317.7|6321.5|6318.7|6322|6319.2|6320.5|6317.7|8
1616655540000|2021-03-25 06:59:00|6321.2|6318.4|6320.1|6317.3|6321.2|6318.4|6319.7|6316.9|1
1616655550000|2021-03-25 06:59:10|6321.1|6317.1|6318.4|6315.6|6321.1|6317.1|6318.4|6315.6|38
1616655560000|2021-03-25 06:59:20|6318.6|6315.8|6320|6317.2|6320|6317.2|6318.6|6315.8|5
1616655570000|2021-03-25 06:59:30|6319.8|6317|6319.4|6316.6|6319.8|6317|6319.4|6316.6|2
1616655600000|2021-03-25 07:00:00|6319|6316.2|6315.5|6312.7|6319.5|6316.2|6315.5|6312.7|14
1616655610000|2021-03-25 07:00:10|6314.5|6311.7|6312.5|6309.7|6314.5|6311.7|6312.5|6309.7|19
1616655620000|2021-03-25 07:00:20|6312|6309.2|6312.1|6309.3|6312.1|6309.3|6310.6|6307.8|30
1616655630000|2021-03-25 07:00:30|6311.2|6308.4|6312.1|6309.3|6313|6310.2|6311|6308.2|57
1616655640000|2021-03-25 07:00:40|6312|6309.2|6311|6308.2|6312|6309.2|6311|6308.2|4
1616655650000|2021-03-25 07:00:50|6311.1|6308.3|6311.1|6308.3|6311.1|6308.3|6311.1|6308.3|5
1616655660000|2021-03-25 07:01:00|6311|6308.2|6310.6|6307.8|6311|6308.2|6310.6|6307.8|13
1616655670000|2021-03-25 07:01:10|6312.1|6309.3|6312.1|6309.3|6312.1|6309.3|6312.1|6309.3|6
1616655680000|2021-03-25 07:01:20|6312|6309.2|6315.5|6312.7|6315.5|6312.7|6311.1|6308.3|11
1616655690000|2021-03-25 07:01:30|6315.1|6312.3|6316.5|6313.7|6316.6|6313.8|6315|6312.2|6
1616655700000|2021-03-25 07:01:40|6316.1|6313.3|6311.5|6308.7|6316.1|6313.3|6311|6308.2|34
1616655710000|2021-03-25 07:01:50|6312.5|6309.7|6316.4|6313.6|6316.5|6313.7|6312|6309.2|28
1616655720000|2021-03-25 07:02:00|6317|6314.2|6319.4|6316.6|6320.8|6318|6316.9|6314.1|28
1616655730000|2021-03-25 07:02:10|6319.9|6317.1|6318.9|6316.1|6321|6318.2|6318.5|6315.7|4
1616655740000|2021-03-25 07:02:20|6319|6316.2|6316|6313.2|6319|6316.2|6313.4|6310.6|13
1616655750000|2021-03-25 07:02:30|6315.5|6312.7|6316.5|6313.7|6316.5|6313.7|6315.4|6312.6|5
1616655760000|2021-03-25 07:02:40|6316.4|6313.6|6320|6317.2|6320|6317.2|6316.4|6313.6|1
1616655770000|2021-03-25 07:02:50|6320.9|6318.1|6319.8|6317|6321|6318.2|6319|6316.2|1
1616655780000|2021-03-25 07:03:00|6320|6317.2|6323.3|6320.5|6323.4|6320.6|6320|6317.2|6
1616655790000|2021-03-25 07:03:10|6322|6319.2|6323|6320.2|6325|6322.2|6321.4|6318.6|19
1616655800000|2021-03-25 07:03:20|6323.5|6320.7|6322.4|6319.6|6323.5|6320.7|6322.4|6319.6|2
1616655810000|2021-03-25 07:03:30|6323|6320.2|6321.8|6319|6323|6320.2|6321.8|6319|0
1616655820000|2021-03-25 07:03:40|6321.9|6319.1|6322.8|6320|6323|6320.2|6321.9|6319.1|0
1616655830000|2021-03-25 07:03:50|6322.3|6319.5|6320.9|6318.1|6322.3|6319.5|6320.9|6318.1|0
1616655840000|2021-03-25 07:04:00|6320.8|6318|6318.9|6316.1|6320.8|6318|6316.8|6314|27
1616655850000|2021-03-25 07:04:10|6318.8|6316|6319.4|6316.6|6320|6317.2|6318.8|6316|8
1616655860000|2021-03-25 07:04:20|6318.8|6316|6319.4|6316.6|6319.4|6316.6|6317.8|6314.6|4
1616655870000|2021-03-25 07:04:30|6319.8|6317|6322|6319.2|6322|6319.2|6319.8|6316.9|0
1616655880000|2021-03-25 07:04:40|6322.9|6318.9|6322|6319.2|6322.9|6319.2|6319|6316.2|5
1616655890000|2021-03-25 07:04:50|6321.8|6319|6322|6319.2|6322|6319.2|6321.4|6318.6|0
1616655900000|2021-03-25 07:05:00|6321.9|6319.1|6328|6325.2|6328|6325.2|6321.5|6318.7|3
1616655910000|2021-03-25 07:05:10|6327.4|6324.6|6329.2|6326.4|6329.4|6326.6|6324.9|6322.1|3
1616655920000|2021-03-25 07:05:20|6328.3|6325.5|6327.9|6325.1|6328.9|6326.1|6326.9|6324.1|8
1616655930000|2021-03-25 07:05:30|6328.4|6325.6|6329.4|6326.6|6330|6327.2|6328.4|6325.6|7
1616655940000|2021-03-25 07:05:40|6329|6326.2|6332.5|6329.7|6333.5|6330.7|6329|6326.2|69
1616655950000|2021-03-25 07:05:50|6332.4|6329.6|6336.1|6333.3|6336.5|6333.7|6332.4|6329.1|25
1616655960000|2021-03-25 07:06:00|6336|6333.2|6336.5|6333.7|6337.6|6334.8|6336|6333.2|5
1616655970000|2021-03-25 07:06:10|6337|6334.2|6336.5|6333.7|6337|6334.2|6336.5|6333.7|5
1616655980000|2021-03-25 07:06:20|6336.4|6333.6|6339.5|6336.7|6339.5|6336.7|6336.4|6333.6|50
1616655990000|2021-03-25 07:06:30|6339.6|6336.8|6339.1|6336.3|6340.1|6337.3|6339|6335.6|10
1616656000000|2021-03-25 07:06:40|6339|6336.2|6338.6|6335.8|6339.5|6336.7|6338.1|6335.3|0
1616656010000|2021-03-25 07:06:50|6338.5|6335.7|6337.5|6334.7|6338.6|6335.8|6337.5|6334.7|9
1616656020000|2021-03-25 07:07:00|6337|6334.2|6339.5|6336.7|6339.6|6336.8|6337|6334.2|1
1616656030000|2021-03-25 07:07:10|6339|6336.2|6336.5|6333.7|6339|6336.2|6336.5|6333.7|24
1616656040000|2021-03-25 07:07:20|||||||||1
1616656060000|2021-03-25 07:07:40|6338.1|6335.3|6342.5|6339.7|6342.6|6339.8|6336.7|6333.9|34
1616656070000|2021-03-25 07:07:50|6341.7|6338.9|6342.5|6339.7|6342.6|6339.8|6340.5|6337.7|13
1616656080000|2021-03-25 07:08:00|6342.1|6339.3|6345|6342.2|6345|6342.2|6342.1|6339.3|104
1616656090000|2021-03-25 07:08:10|6345.2|6342.4|6347.5|6344.7|6348.5|6345.7|6345.2|6342.4|59
1616656100000|2021-03-25 07:08:20|6346.5|6343.7|6346.5|6343.7|6346.8|6344|6343.9|6341.1|69
1616656110000|2021-03-25 07:08:30|6347|6344.2|6347|6344.2|6348|6345.2|6346.4|6343.5|3
1616656120000|2021-03-25 07:08:40|6346.9|6344.1|6346.3|6343.5|6348.4|6345.6|6346.3|6343.5|14
1616656130000|2021-03-25 07:08:50|6346.5|6343.7|6352|6349.2|6356.1|6352.5|6346.5|6343.7|289
1616656140000|2021-03-25 07:09:00|6351.5|6348.7|6354.9|6352.1|6354.9|6352.1|6350.4|6347.6|72
1616656150000|2021-03-25 07:09:10|6355.8|6353|6355.8|6353|6356.9|6354.1|6355.8|6352.5|9
1616656160000|2021-03-25 07:09:20|6359.6|6349.6|6355.7|6352.9|6359.6|6354.1|6354.3|6349.6|107
1616656170000|2021-03-25 07:09:30|6354.8|6352|6354.2|6351.4|6354.8|6352|6354.2|6351.4|13
1616656180000|2021-03-25 07:09:40|6353.3|6350.5|6351.7|6348.9|6353.3|6350.5|6350.8|6348|49
1616656190000|2021-03-25 07:09:50|6351.8|6349|6354.8|6352|6356.7|6353.9|6351.7|6348.9|7
1616656200000|2021-03-25 07:10:00|6354.7|6351.9|6351.2|6348.4|6354.8|6352|6350.2|6347.4|2
1616656210000|2021-03-25 07:10:10|6350.8|6348|6350.3|6347.5|6351.3|6348.5|6349.8|6347|14
1616656220000|2021-03-25 07:10:20|6349.8|6347|6350.7|6347.9|6350.7|6347.9|6349.8|6347|1
1616656230000|2021-03-25 07:10:30|6350.3|6347.5|6349.3|6346.5|6350.8|6348|6349.2|6346.4|10
1616656240000|2021-03-25 07:10:40|6349.2|6346.4|6349.2|6346.4|6349.2|6346.4|6349.2|6346.4|1
1616656250000|2021-03-25 07:10:50|6349.3|6346.5|6349.2|6346.4|6349.3|6346.5|6349.2|6346.4|2
1616656260000|2021-03-25 07:11:00|6349.4|6346.6|6346.9|6344.1|6349.7|6346.9|6346.3|6343.5|27
1616656270000|2021-03-25 07:11:10|6347.3|6344.5|6350.8|6348|6351.3|6348|6347.3|6344.5|3
1616656280000|2021-03-25 07:11:20|6350.9|6348.1|6352.3|6349.5|6352.3|6349.5|6350.9|6348.1|12
1616656290000|2021-03-25 07:11:30|6352.2|6349.4|6351.9|6349.1|6352.2|6349.4|6348.9|6346.1|7
1616656300000|2021-03-25 07:11:40|6352.9|6350.1|6356.4|6353.6|6356.9|6354.1|6352.8|6350|23
1616656310000|2021-03-25 07:11:50|6356.9|6354.1|6356.9|6354.1|6357.9|6355.1|6356.9|6354.1|3
1616656320000|2021-03-25 07:12:00|6356.4|6353.6|6361.3|6358.5|6361.3|6358.5|6354.9|6352.1|63
1616656330000|2021-03-25 07:12:10|6360.8|6358|6362.7|6359.9|6363.2|6360.4|6360.8|6358|23
1616656340000|2021-03-25 07:12:20|6362.3|6359.5|6360.8|6358|6362.3|6359.5|6358.4|6355.6|5
1616656350000|2021-03-25 07:12:30|6360.9|6358.1|6362.4|6359.6|6362.9|6360.1|6359.9|6357.1|5
1616656360000|2021-03-25 07:12:40|6361.9|6359.1|6360.4|6357.6|6361.9|6359.1|6360.4|6357.6|2
1616656370000|2021-03-25 07:12:50|6359.9|6357.1|6364.9|6362.1|6364.9|6362.1|6359.9|6357.1|5
1616656380000|2021-03-25 07:13:00|6364.8|6362|6365.4|6362.6|6365.4|6362.6|6363.8|6360.5|6
1616656390000|2021-03-25 07:13:10|6365|6362.2|6366.3|6363.5|6366.3|6363.5|6363.3|6360.5|4
1616656400000|2021-03-25 07:13:20|6365.9|6363.1|6364.8|6362|6365.9|6363.1|6362.8|6360|13
1616656410000|2021-03-25 07:13:30|6364.7|6361.9|6360.8|6358|6364.7|6361.9|6360.8|6358|3
1616656420000|2021-03-25 07:13:40|6360.9|6358.1|6356.9|6354.1|6360.9|6358.1|6356.4|6353.6|4
1616656430000|2021-03-25 07:13:50|6356.8|6354|6356.8|6354|6357.4|6354.6|6356.8|6354|2
1616656440000|2021-03-25 07:14:00|6356.9|6354.1|6356.8|6354|6357.3|6354.5|6355.2|6352.4|35
1616656450000|2021-03-25 07:14:10|6356.3|6353.5|6355.8|6353|6357.3|6354.5|6355.2|6352.4|6
1616656460000|2021-03-25 07:14:20|6355.7|6352.9|6355.7|6352.9|6356.8|6354|6355.2|6352.4|0
1616656470000|2021-03-25 07:14:30|6355.8|6353|6355.7|6352.9|6356.3|6353.5|6354.8|6352|32
1616656480000|2021-03-25 07:14:40|6354.8|6352|6352.8|6350|6354.8|6352|6352.8|6350|1
1616656490000|2021-03-25 07:14:50|6353.3|6350.5|6354.3|6351.5|6354.8|6352|6353.3|6350.5|21
1616656500000|2021-03-25 07:15:00|6354.4|6351.6|6350.2|6347.4|6354.8|6352|6350.2|6347.4|5
1616656510000|2021-03-25 07:15:10|6349.8|6347|6350.2|6347.4|6350.3|6347.5|6349.3|6346.5|3
1616656520000|2021-03-25 07:15:20|6350.8|6348|6349.2|6346.4|6350.8|6348|6349.2|6346.4|1
1616656530000|2021-03-25 07:15:30|6348.8|6346|6348.2|6345.4|6348.8|6346|6347.2|6344.4|5
1616656540000|2021-03-25 07:15:40|6347.7|6344.9|6346.8|6344|6348.8|6346|6346.8|6344|4
1616656550000|2021-03-25 07:15:50|6346.7|6343.9|6346.8|6344|6346.8|6344|6346.7|6343.9|1
1616656560000|2021-03-25 07:16:00|6346.3|6343.5|6347.2|6344.4|6347.2|6344.4|6346.3|6343.5|3
1616656570000|2021-03-25 07:16:10|6347.4|6344.6|6347.7|6344.9|6348.3|6345.5|6347.4|6344.6|11
1616656580000|2021-03-25 07:16:20|6347.4|6344.6|6348.2|6345.4|6348.3|6345.5|6347.4|6344.6|0
1616656590000|2021-03-25 07:16:30|6347.8|6345|6348.8|6346|6348.8|6346|6347.8|6345|4
1616656600000|2021-03-25 07:16:40|6348.9|6346.1|6352.3|6349.5|6352.8|6350|6348.8|6346|34
1616656610000|2021-03-25 07:16:50|6352.9|6350.1|6353.9|6351.1|6354.4|6351.6|6352.8|6350|25
1616656620000|2021-03-25 07:17:00|6354.3|6351.5|6352.9|6350.1|6354.3|6351.5|6352.8|6350|16
1616656630000|2021-03-25 07:17:10|6351.8|6349|6352.4|6349.6|6352.4|6349.6|6350.9|6348.1|3
1616656640000|2021-03-25 07:17:20|6352.2|6349.4|6351.9|6349.1|6352.2|6349.4|6351.4|6348.6|0
1616656650000|2021-03-25 07:17:30|6352.4|6349.6|6350.5|6347.7|6352.4|6349.6|6350.4|6347.6|6
1616656660000|2021-03-25 07:17:40|6351.1|6348.3|6350.4|6347.6|6351.9|6349.1|6350|6347.2|0
1616656670000|2021-03-25 07:17:50|6349.9|6347.1|6349.9|6347.1|6350.3|6347.5|6349.9|6347.1|1
1616656680000|2021-03-25 07:18:00|6349|6346.2|6346.9|6344.1|6349|6346.2|6346.9|6344.1|11
1616656690000|2021-03-25 07:18:10|6346.4|6343.6|6345.4|6342.6|6346.4|6343.6|6345.4|6342.6|14
1616656700000|2021-03-25 07:18:20|6345.9|6343.1|6344.4|6341.6|6346.4|6343.6|6343.7|6340.9|45
1616656710000|2021-03-25 07:18:30|6344.8|6342|6344.8|6342|6345.8|6343|6344.7|6341.9|0
1616656720000|2021-03-25 07:18:40|6346.3|6343.5|6347.1|6344.3|6347.8|6345|6346.3|6343.5|9
1616656730000|2021-03-25 07:18:50|6345.3|6342.5|6347.8|6345|6347.8|6345|6345.2|6342.4|20
1616656750000|2021-03-25 07:19:10|6347.7|6344.9|6347.2|6344.4|6347.7|6344.9|6346.8|6344|14
1616656760000|2021-03-25 07:19:20|6346.7|6343.9|6347.3|6344.5|6347.3|6344.5|6346.2|6343.4|3
1616656770000|2021-03-25 07:19:30|6347.7|6344.9|6347.8|6345|6347.8|6345|6347.7|6344.9|1
1616656780000|2021-03-25 07:19:40|6347.3|6344.5|6346.3|6343.5|6347.3|6344.5|6345.2|6342.4|25
1616656790000|2021-03-25 07:19:50|6346.4|6343.6|6347.8|6345|6347.8|6345|6346.3|6343.5|1
1616656800000|2021-03-25 07:20:00|6347.7|6344.9|6346.8|6344|6347.7|6344.9|6346.7|6343.9|0
1616656810000|2021-03-25 07:20:10|6346.7|6343.9|6353.8|6351|6354.7|6351.9|6346.7|6343.9|85
1616656820000|2021-03-25 07:20:20|6353.7|6350.9|6351.8|6349|6353.7|6350.9|6351.7|6348.9|0
1616656830000|2021-03-25 07:20:30|6351.7|6348.9|6352.3|6349.5|6352.3|6349.5|6351.7|6348.9|2
1616656840000|2021-03-25 07:20:40|6352.2|6349.4|6352.2|6349.4|6352.7|6349.9|6352.2|6349.4|0
1616656850000|2021-03-25 07:20:50|6351.7|6348.9|6350.2|6347.4|6351.7|6348.9|6350.2|6347.4|1
1616656860000|2021-03-25 07:21:00|6349.8|6347|6349.2|6346.4|6350.3|6347.5|6349.2|6346.4|1
1616656870000|2021-03-25 07:21:10|6348.8|6346|6348.8|6346|6348.8|6346|6348.8|6346|1
1616656880000|2021-03-25 07:21:20|6348.7|6345.9|6347.8|6345|6348.8|6346|6347.8|6345|1
1616656890000|2021-03-25 07:21:30|6348.2|6345.4|6349.4|6346.6|6349.4|6346.6|6348.2|6345.4|3
1616656900000|2021-03-25 07:21:40|6349.3|6346.5|6348.2|6345.4|6349.3|6346.5|6347.7|6344.9|1
1616656910000|2021-03-25 07:21:50|6348.3|6345.5|6344.8|6342|6348.3|6345.5|6344.8|6342|27
1616656920000|2021-03-25 07:22:00|6345.8|6343|6345.8|6343|6345.8|6343|6345.8|6343|4
1616656930000|2021-03-25 07:22:10|6346.3|6343.5|6343.8|6341|6346.8|6344|6343.8|6341|2
1616656940000|2021-03-25 07:22:20|6343.7|6340.9|6344.3|6341.5|6344.8|6342|6343.7|6340.9|0
1616656950000|2021-03-25 07:22:30|6342.2|6339.4|6342.8|6340|6343.3|6340.5|6341.7|6338.9|60
1616656960000|2021-03-25 07:22:40|6343.7|6340.9|6343.8|6341|6344.2|6341.4|6343.4|6340.6|2
1616656970000|2021-03-25 07:22:50|6343.3|6340.5|6343.7|6340.9|6344.8|6342|6343.3|6340.5|5
1616656980000|2021-03-25 07:23:00|6343.8|6341|6342.8|6340|6343.8|6341|6342.7|6339.9|2
1616656990000|2021-03-25 07:23:10|6342.7|6339.9|6343.2|6340.4|6343.2|6340.4|6342.7|6339.9|2
1616657000000|2021-03-25 07:23:20|6342.1|6339.3|6340.8|6338|6342.1|6339.3|6340.2|6337.4|60
1616657010000|2021-03-25 07:23:30|6341.7|6338.9|6340.7|6337.9|6342.2|6339.4|6340.7|6337.9|1
1616657020000|2021-03-25 07:23:40|6339.9|6337.1|6340.7|6337.9|6341.7|6338.9|6339.2|6336.4|110
1616657030000|2021-03-25 07:23:50|6340.8|6338|6342.7|6339.9|6342.7|6339.9|6340.8|6338|29
1616657040000|2021-03-25 07:24:00|6341.7|6338.9|6341.7|6338.9|6341.7|6338.9|6341.7|6338.9|0
1616657050000|2021-03-25 07:24:10|6341.3|6338.5|6341.7|6338.9|6341.7|6338.9|6341.2|6338.4|1
1616657060000|2021-03-25 07:24:20|6343.2|6340.4|6344.7|6341.9|6345.7|6342.9|6343.2|6340.4|10
1616657070000|2021-03-25 07:24:30|6345.2|6342.4|6346.7|6343.9|6346.9|6343.9|6345.2|6342.4|5
1616657080000|2021-03-25 07:24:40|6346.8|6344|6345.7|6342.9|6346.8|6344|6345.2|6342.4|0
1616657090000|2021-03-25 07:24:50|6345.8|6343|6345.8|6343|6345.8|6343|6345.7|6342.9|0
1616657100000|2021-03-25 07:25:00|6346.2|6343.4|6345.7|6342.9|6346.2|6343.4|6345.7|6342.9|1
1616657110000|2021-03-25 07:25:10|6345.8|6343|6345.7|6342.9|6345.8|6343|6345.7|6342.9|0
1616657120000|2021-03-25 07:25:20|6346.2|6343.4|6346.2|6343.4|6346.3|6343.5|6345.2|6342.4|13
1616657130000|2021-03-25 07:25:30|6346.3|6343.5|6351.8|6349|6351.8|6349|6346.3|6343.5|10
1616657140000|2021-03-25 07:25:40|6352.2|6349.4|6350.7|6347.9|6352.2|6349.4|6349.8|6347|8
1616657150000|2021-03-25 07:25:50|6351.3|6347.3|6350.4|6347.6|6351.3|6347.9|6350.3|6347.3|0
1616657160000|2021-03-25 07:26:00|6351.2|6348.4|6351.2|6348.4|6351.2|6348.4|6351.2|6348.4|0
1616657170000|2021-03-25 07:26:10|6351.8|6349|6352.7|6349.9|6353.3|6350.5|6351.8|6349|35
1616657180000|2021-03-25 07:26:20|6352.2|6349.4|6351.2|6348.4|6352.2|6349.4|6351.2|6348.4|6
1616657190000|2021-03-25 07:26:30|6350.7|6347.9|6350.7|6347.9|6350.8|6348|6350.7|6347.9|0
1616657200000|2021-03-25 07:26:40|6350.8|6348|6348.2|6345.4|6350.8|6348|6348.2|6345.4|4
1616657210000|2021-03-25 07:26:50|6348.8|6346|6348.2|6345.4|6348.8|6346|6348.2|6345.4|0
1616657220000|2021-03-25 07:27:00|6348.7|6345.9|6346.2|6343.4|6348.7|6345.9|6346.2|6343.4|3
1616657230000|2021-03-25 07:27:10|6345.7|6342.9|6345.8|6343|6346.8|6344|6345.2|6342.4|1
1616657240000|2021-03-25 07:27:20|6346.2|6343.4|6344.7|6341.9|6346.2|6343.4|6344.7|6341.9|5
1616657250000|2021-03-25 07:27:30|6344.2|6341.4|6344.3|6341.5|6344.8|6342|6344.2|6341.4|1
1616657260000|2021-03-25 07:27:40|6344.8|6342|6342.8|6340|6344.8|6342|6342.7|6339.9|2
1616657270000|2021-03-25 07:27:50|6343.2|6340.4|6342.8|6340|6343.2|6340.4|6342.2|6339.4|1
1616657280000|2021-03-25 07:28:00|6342.7|6339.9|6342.8|6340|6342.8|6340|6342.3|6339.5|0
1616657290000|2021-03-25 07:28:10|6342.7|6339.9|6342.8|6340|6342.8|6340|6342.7|6339.9|1
1616657300000|2021-03-25 07:28:20|6342.7|6339.9|6341.3|6338.5|6342.7|6339.9|6341.3|6338.5|4
1616657310000|2021-03-25 07:28:30|6341.2|6338.4|6342.8|6340|6342.8|6340|6341.2|6338.4|0
1616657320000|2021-03-25 07:28:40|6343.3|6340.5|6344.2|6341.4|6344.2|6341.4|6343.3|6340.5|0
1616657330000|2021-03-25 07:28:50|6343.3|6340.5|6343.3|6340.5|6343.8|6341|6343.3|6340.5|0
1616657340000|2021-03-25 07:29:00|6343.2|6340.4|6344.4|6341.6|6344.4|6341.6|6342.7|6339.9|1
1616657350000|2021-03-25 07:29:10|6344.3|6341.5|6344.8|6342|6344.8|6342|6343.8|6341|0
1616657360000|2021-03-25 07:29:20|6345.3|6342.5|6348.8|6346|6348.8|6346|6345.2|6342.4|0
1616657370000|2021-03-25 07:29:30|6349.2|6346.4|6351.8|6349|6352.2|6349.4|6347.8|6345|13
1616657380000|2021-03-25 07:29:40|6351.7|6348.9|6352.8|6350|6353.2|6350.4|6350.8|6348|1
1616657390000|2021-03-25 07:29:50|6353.8|6351|6353.8|6351|6353.8|6351|6352.7|6349.9|1
1616657400000|2021-03-25 07:30:00|6353.3|6350.5|6348.8|6346|6353.3|6350.5|6347.7|6344.9|33
1616657410000|2021-03-25 07:30:10|6348.7|6345.9|6347.8|6345|6348.7|6345.9|6346.7|6343.9|1
1616657420000|2021-03-25 07:30:20|6348.2|6345.4|6344.8|6342|6348.2|6345.4|6344.2|6341.4|8
1616657430000|2021-03-25 07:30:30|6344.9|6342.1|6349.8|6347|6349.8|6347|6344.9|6342.1|10
1616657440000|2021-03-25 07:30:40|6350.2|6347.4|6351.7|6348.9|6352.2|6349.4|6350.2|6347.4|8
1616657450000|2021-03-25 07:30:50|6350.7|6347.9|6350.8|6348|6350.8|6348|6350.7|6347.9|0
1616657460000|2021-03-25 07:31:00|6351.2|6348.4|6349.4|6346.6|6351.2|6348.4|6349.3|6346.5|0
1616657470000|2021-03-25 07:31:10|6349.7|6346.9|6350.7|6347.9|6351.2|6348.4|6349.7|6346.9|6
1616657490000|2021-03-25 07:31:30|6349.7|6346.9|6349.7|6346.9|6350.2|6347.4|6349.7|6346.9|0
1616657500000|2021-03-25 07:31:40|6349.2|6346.4|6349.7|6346.9|6349.7|6346.9|6348.7|6345.9|0
1616657510000|2021-03-25 07:31:50|6350.7|6347.9|6354.7|6351.9|6354.7|6351.9|6350.7|6347.9|34
1616657520000|2021-03-25 07:32:00|6354.2|6351.4|6351.1|6348.3|6354.2|6351.4|6351.1|6348.2|26
1616657530000|2021-03-25 07:32:10|6351.2|6348.4|6351.1|6348.3|6351.2|6348.4|6351.1|6348.3|0
1616657540000|2021-03-25 07:32:20|6351|6348.2|6351.1|6348.3|6351.2|6348.4|6351|6348.2|2
1616657550000|2021-03-25 07:32:30|6351.2|6348.4|6354.6|6351.8|6354.6|6351.8|6351.2|6348.4|1
1616657560000|2021-03-25 07:32:40|6354.7|6351.9|6354.5|6351.7|6355.6|6352.8|6354.5|6351.7|31
1616657570000|2021-03-25 07:32:50|6353.7|6350.9|6354.6|6351.8|6354.6|6351.8|6352.1|6349.3|4
1616657580000|2021-03-25 07:33:00|6353.6|6350.8|6354.9|6352.1|6355|6352.2|6353.6|6350.8|11
1616657590000|2021-03-25 07:33:10|6354.1|6351.3|6354.1|6351.3|6354.1|6351.3|6354.1|6351.3|0
1616657600000|2021-03-25 07:33:20|6353.6|6350.8|6353.7|6350.9|6353.7|6350.9|6353.2|6350.4|0
1616657610000|2021-03-25 07:33:30|6353.6|6350.8|6355.5|6352.7|6355.6|6352.8|6353.1|6350.3|4
1616657620000|2021-03-25 07:33:40|6354.6|6351.8|6351.7|6348.9|6354.7|6351.9|6351.6|6348.8|18
1616657630000|2021-03-25 07:33:50|6353|6350.2|6353.2|6350.4|6353.2|6350.4|6352.1|6349.3|8
1616657640000|2021-03-25 07:34:00|6353.1|6350.3|6352.6|6349.8|6353.1|6350.3|6352.6|6349.8|1
1616657650000|2021-03-25 07:34:10|6352.7|6349.9|6352.1|6349.3|6352.7|6349.9|6352|6349.2|1
1616657660000|2021-03-25 07:34:20|6352.6|6349.8|6353.7|6350.9|6353.7|6350.9|6352.6|6349.8|1
1616657680000|2021-03-25 07:34:40|6353.6|6350.8|6352.6|6349.8|6353.6|6350.8|6351.6|6348.8|4
1616657690000|2021-03-25 07:34:50|6353.7|6350.9|6353.7|6350.9|6353.7|6350.9|6353.1|6350.3|1
1616657700000|2021-03-25 07:35:00|6353.5|6350.7|6353|6350.2|6353.5|6350.7|6351.6|6348.8|0
1616657710000|2021-03-25 07:35:10|6352.1|6349.3|6353.7|6350.9|6354.2|6351.4|6351|6348.2|14
1616657720000|2021-03-25 07:35:20|6353.6|6350.8|6352.7|6349.9|6353.7|6350.9|6351.8|6349|0
1616657730000|2021-03-25 07:35:30|6353.2|6350.4|6355.2|6352.4|6355.2|6352.4|6353.2|6350.4|0
1616657740000|2021-03-25 07:35:40|6355.6|6352.8|6353.7|6350.9|6355.6|6352.8|6353.6|6350.2|1
1616657750000|2021-03-25 07:35:50|6353.6|6350.8|6352.1|6349.3|6354.1|6351.3|6351.6|6348.8|0
1616657760000|2021-03-25 07:36:00|6352|6349.2|6351.7|6348.9|6352.6|6349.8|6351.7|6348.9|3
1616657770000|2021-03-25 07:36:10|6351.6|6348.8|6352.1|6349.3|6352.2|6349.4|6351.6|6348.8|0
1616657780000|2021-03-25 07:36:20|6351.6|6348.8|6351.2|6348.4|6351.7|6348.9|6351.1|6348.3|0
1616657790000|2021-03-25 07:36:30|6351.7|6348.9|6351.7|6348.9|6351.7|6348.9|6351.7|6348.9|0
1616657800000|2021-03-25 07:36:40|6351.2|6348.4|6351.7|6348.9|6352.2|6349.4|6351.1|6348.3|0
1616657810000|2021-03-25 07:36:50|6352.2|6349.4|6352.2|6349.4|6352.2|6349.4|6352.2|6349.4|0
1616657820000|2021-03-25 07:37:00|6352.1|6349.3|6352.5|6349.7|6352.6|6349.8|6351.1|6348.3|0
1616657830000|2021-03-25 07:37:10|6351.7|6348.9|6352.5|6349.7|6352.6|6349.8|6351.7|6348.9|2
1616657850000|2021-03-25 07:37:30|6351.7|6348.9|6351.2|6348.4|6351.7|6348.9|6351.1|6348.3|0
1616657860000|2021-03-25 07:37:40|6351.7|6348.9|6352.1|6349.3|6352.2|6349.4|6351.7|6348.9|1
1616657870000|2021-03-25 07:37:50|6351.6|6348.8|6351.1|6348.3|6351.6|6348.8|6351.1|6348.3|0
1616657880000|2021-03-25 07:38:00|6351.6|6348.8|6351.1|6348.3|6351.7|6348.9|6351|6348.2|0
1616657890000|2021-03-25 07:38:10|6351|6348.2|6347.4|6344.6|6351|6348.2|6346.5|6343.7|69
1616657900000|2021-03-25 07:38:20|6346.4|6343.6|6346.9|6344.1|6346.9|6344.1|6344.9|6342.1|10
1616657920000|2021-03-25 07:38:40|6347.4|6344.6|6346.9|6344.1|6347.9|6345.1|6346.9|6344.1|0
1616657930000|2021-03-25 07:38:50|6347|6344.2|6346.9|6344.1|6347|6344.2|6346.9|6344.1|9
1616657940000|2021-03-25 07:39:00|6347|6344.2|6347.4|6344.6|6347.9|6345.1|6347|6344.2|4
1616657950000|2021-03-25 07:39:10|6348.5|6345.7|6350.9|6348.1|6350.9|6348.1|6348.5|6345.7|5
1616657960000|2021-03-25 07:39:20|6351.4|6348.6|6351.9|6349.1|6352.5|6349.7|6351.4|6348.6|5
1616657970000|2021-03-25 07:39:30|6352|6349.2|6352.4|6349.6|6352.4|6349.6|6351.9|6349.1|0
1616657980000|2021-03-25 07:39:40|6351.9|6349.1|6351.9|6349.1|6351.9|6349.1|6351.9|6349.1|0
1616657990000|2021-03-25 07:39:50|6351.8|6349|6349.9|6347.1|6351.8|6349|6349.9|6347.1|0
1616658000000|2021-03-25 07:40:00|6350.4|6347.6|6350.5|6347.7|6350.5|6347.7|6350.4|6347.6|0
1616658010000|2021-03-25 07:40:10|6351.5|6348.7|6352|6349.2|6352.4|6349.6|6351.5|6348.7|3
1616658020000|2021-03-25 07:40:20|6351.9|6349.1|6352.4|6349.6|6353.4|6350.6|6351.9|6349.1|2
1616658030000|2021-03-25 07:40:30|6351.9|6349.1|6351.9|6349.1|6351.9|6349.1|6351.9|6349.1|0
1616658040000|2021-03-25 07:40:40|6352|6349.2|6350.9|6348.1|6352.5|6349.7|6350.9|6348.1|2
1616658050000|2021-03-25 07:40:50|6350|6347.2|6350.5|6347.7|6350.5|6347.7|6349.9|6347.1|12
1616658060000|2021-03-25 07:41:00|6350.9|6348.1|6350.4|6347.6|6350.9|6348.1|6350.4|6347.6|0
1616658070000|2021-03-25 07:41:10|6350.5|6347.7|6350.5|6347.7|6350.5|6347.7|6350|6347.2|3
1616658080000|2021-03-25 07:41:20|6349.9|6347.1|6350.9|6348.1|6351|6348.2|6349.9|6347.1|2
1616658090000|2021-03-25 07:41:30|6350.4|6347.6|6350.9|6348.1|6351|6348.2|6350.4|6347.6|2
1616658100000|2021-03-25 07:41:40|6351|6348.2|6352.9|6350.1|6355|6352.2|6350.9|6348.1|30
1616658120000|2021-03-25 07:42:00|6352.5|6349.7|6350.9|6348.1|6352.5|6349.7|6349.9|6347.1|2
1616658130000|2021-03-25 07:42:10|6350.5|6347.7|6350.5|6347.7|6350.5|6347.7|6350.5|6347.7|0
1616658160000|2021-03-25 07:42:40|6349.9|6347.1|6349.9|6347.1|6349.9|6347.1|6349.9|6347.1|1
1616658170000|2021-03-25 07:42:50|6350.5|6347.7|6350.5|6347.7|6350.5|6347.7|6350.5|6347.7|0
1616658180000|2021-03-25 07:43:00|6350.9|6348.1|6353.9|6351.1|6353.9|6351.1|6350.9|6348.1|0
1616658190000|2021-03-25 07:43:10|6353.4|6350.6|6353.9|6351.1|6353.9|6351.1|6353.4|6350.6|1
1616658200000|2021-03-25 07:43:20|6353|6350.2|6352.4|6349.6|6353|6350.2|6352.4|6349.6|1
1616658210000|2021-03-25 07:43:30|6352.5|6349.7|6352.5|6349.7|6352.5|6349.7|6352.5|6349.7|0
1616658220000|2021-03-25 07:43:40|6352.9|6350.1|6353|6350.2|6353|6350.2|6352.5|6349.7|11
1616658230000|2021-03-25 07:43:50|6353.9|6351.1|6352.9|6350.1|6354.5|6351.7|6352.9|6350.1|7
1616658240000|2021-03-25 07:44:00|6352.6|6349.8|6352.5|6349.7|6353|6350.2|6352.5|6349.7|0
1616658250000|2021-03-25 07:44:10|6352.6|6349.8|6354.5|6351.7|6354.5|6351.7|6352.6|6349.8|3
1616658260000|2021-03-25 07:44:20|6354.4|6351.6|6354.4|6351.6|6354.5|6351.7|6354.4|6351.6|1
1616658270000|2021-03-25 07:44:30|6354|6351.2|6355|6352.2|6355|6352.2|6353.9|6351.1|1
1616658280000|2021-03-25 07:44:40|6355.5|6352.7|6355.5|6352.7|6355.9|6353.1|6355.5|6352.7|5
1616658290000|2021-03-25 07:44:50|6355|6352.2|6353|6350.2|6355|6352.2|6353|6350.2|5
1616658310000|2021-03-25 07:45:10|6354|6351.2|6353|6350.2|6354|6351.2|6353|6350.2|3
1616658320000|2021-03-25 07:45:20|6353.2|6350.4|6353.4|6350.6|6354|6351.2|6353.2|6350.4|0
1616658330000|2021-03-25 07:45:30|6352.9|6350.1|6354.5|6351.7|6354.5|6351.7|6352.5|6349.7|8
1616658340000|2021-03-25 07:45:40|6354.4|6351.6|6354.4|6351.6|6354.4|6351.6|6354.4|6351.6|0
1616658350000|2021-03-25 07:45:50|6354.5|6351.7|6353.9|6351.1|6354.5|6351.7|6353.9|6351.1|0
1616658360000|2021-03-25 07:46:00|6354|6351.2|6355.1|6352.3|6355.1|6352.3|6354|6351.2|1
1616658370000|2021-03-25 07:46:10|6355.5|6352.7|6355.5|6352.7|6355.5|6352.7|6355.5|6352.7|0
1616658380000|2021-03-25 07:46:20|6356|6353.2|6355.5|6352.7|6356|6353.2|6355.5|6352.7|1
1616658390000|2021-03-25 07:46:30|6356.8|6354|6356.4|6353.6|6356.9|6354.1|6356.4|6353.6|21
1616658400000|2021-03-25 07:46:40|6356.5|6353.7|6354.9|6352.1|6356.5|6353.7|6354.9|6352.1|11
1616658410000|2021-03-25 07:46:50|6354|6351.2|6355.5|6352.7|6355.5|6352.7|6354|6351.2|3
1616658420000|2021-03-25 07:47:00|6355|6352.2|6358.7|6355.9|6358.7|6355.9|6354.5|6351.7|58
1616658430000|2021-03-25 07:47:10|6359.2|6356.4|6359.1|6356.3|6359.6|6356.8|6359.1|6356.3|3
1616658440000|2021-03-25 07:47:20|6360.1|6357.3|6362.7|6359.9|6363|6360.2|6360.1|6357.3|13
1616658450000|2021-03-25 07:47:30|6363.1|6360.3|6362.2|6359.4|6363.2|6360.4|6362.2|6359.4|4
1616658460000|2021-03-25 07:47:40|6363|6360.2|6364.7|6361.9|6364.7|6361.9|6362.2|6359.4|8
1616658470000|2021-03-25 07:47:50|6365.1|6362.3|6367.6|6364.8|6368|6365.2|6365.1|6362.3|28
1616658480000|2021-03-25 07:48:00|6368|6365.2|6367.2|6364.4|6368.6|6365.8|6367.2|6364.4|14
1616658490000|2021-03-25 07:48:10|6367.1|6364.3|6366|6363.2|6367.1|6364.3|6365.5|6362.7|3
1616658500000|2021-03-25 07:48:20|6366.1|6363.3|6366.1|6363.3|6366.2|6363.4|6365.7|6362.9|1
1616658510000|2021-03-25 07:48:30|6365.9|6363.1|6361.1|6358.3|6365.9|6363.1|6360.5|6357.7|2
1616658520000|2021-03-25 07:48:40|6361.2|6358.4|6361.7|6358.9|6362.1|6359.3|6360.1|6357.3|1
1616658530000|2021-03-25 07:48:50|6362.2|6359.4|6362.5|6359.7|6362.6|6359.8|6362.2|6359.4|0
1616658540000|2021-03-25 07:49:00|6362.6|6359.8|6368|6365.2|6368|6365.2|6362.6|6359.8|45
1616658550000|2021-03-25 07:49:10|6367.5|6364.7|6366.6|6363.8|6368.5|6365.7|6366.5|6363.7|5
1616658560000|2021-03-25 07:49:20|6367.1|6364.3|6367.6|6364.8|6367.8|6364.9|6367.1|6363.8|6
1616658570000|2021-03-25 07:49:30|6367.5|6364.7|6364.5|6361.7|6367.5|6364.7|6364|6361.2|9
1616658580000|2021-03-25 07:49:40|6364.1|6361.3|6364.5|6361.7|6365.1|6362.3|6364.1|6361.3|1
1616658590000|2021-03-25 07:49:50|6364.6|6361.8|6364.5|6361.7|6364.6|6361.8|6364.5|6361.7|0
1616658600000|2021-03-25 07:50:00|6365|6362.2|6369|6366.2|6369|6366.2|6365|6362.2|15
1616658610000|2021-03-25 07:50:10|6368.5|6365.7|6365.1|6362.3|6369|6366.2|6365|6362.2|0
1616658620000|2021-03-25 07:50:20|6365.6|6362.8|6367.5|6364.7|6367.6|6364.8|6364|6361.2|8
1616658630000|2021-03-25 07:50:30|6367.1|6364.3|6368.6|6365.8|6368.9|6366.1|6367|6364.2|41
1616658640000|2021-03-25 07:50:40|6368.7|6365.9|6367.6|6364.8|6369.2|6366.4|6367.5|6364.7|53
1616658650000|2021-03-25 07:50:50|6367.7|6364.9|6367.6|6364.8|6368.2|6364.9|6367.6|6364.2|11
1616658660000|2021-03-25 07:51:00|6366.7|6363.9|6367.1|6364.3|6367.1|6364.3|6366.5|6363.7|22
1616658670000|2021-03-25 07:51:10|6367.2|6364.4|6367.1|6364.3|6367.2|6364.4|6367.1|6364.3|2
1616658680000|2021-03-25 07:51:20|6367.2|6364.4|6366.6|6363.8|6369.6|6366.8|6366.5|6363.7|36
1616658690000|2021-03-25 07:51:30|6366.7|6363.9|6367.6|6364.8|6368.1|6365.3|6366.6|6363.8|0
1616658700000|2021-03-25 07:51:40|6367.7|6364.9|6367.6|6364.8|6368.1|6365.3|6367.5|6364.7|0
1616658710000|2021-03-25 07:51:50|6368.1|6365.3|6367.1|6364.3|6368.1|6365.3|6367.1|6364.3|0
1616658720000|2021-03-25 07:52:00|6367.7|6364.9|6368.1|6365.3|6369.2|6366.4|6367.7|6364.9|2
1616658730000|2021-03-25 07:52:10|6368.7|6365.9|6366.2|6363.4|6369|6366.2|6366.2|6363.4|1
1616658740000|2021-03-25 07:52:20|6366.5|6363.7|6366|6363.2|6366.6|6363.8|6364|6361.2|70
1616658750000|2021-03-25 07:52:30|6365.5|6362.7|6365|6362.2|6365.5|6362.7|6365|6362.2|0
1616658760000|2021-03-25 07:52:40|6365.5|6362.7|6364|6361.2|6365.5|6362.7|6364|6361.2|10
1616658770000|2021-03-25 07:52:50|6365.4|6362.6|6364.9|6362.1|6365.4|6362.6|6364.9|6362.1|12
1616658780000|2021-03-25 07:53:00|6364.4|6361.6|6364|6361.2|6364.5|6361.7|6364|6361.2|6
1616658790000|2021-03-25 07:53:10|6363.9|6361.1|6365.9|6363.1|6366|6363.2|6363.9|6361.1|1
1616658800000|2021-03-25 07:53:20|6365|6362.2|6365.5|6362.7|6365.5|6362.7|6365|6362.2|6
1616658810000|2021-03-25 07:53:30|6364.9|6362.1|6363.9|6361.1|6366.2|6363.4|6360.9|6358.1|40
1616658830000|2021-03-25 07:53:50|6363.4|6360.6|6362|6359.2|6363.4|6360.6|6361.9|6359.1|0
1616658840000|2021-03-25 07:54:00|6361.9|6359.1|6363.4|6360.6|6364.5|6361.7|6361.5|6358.7|24
1616658850000|2021-03-25 07:54:10|6363.6|6360.8|6363.5|6360.7|6364|6361.2|6362.9|6360.1|11
1616658860000|2021-03-25 07:54:20|6363.6|6360.8|6364.9|6362.1|6365|6362.2|6363.6|6360.8|1
1616658870000|2021-03-25 07:54:30|6365|6362.2|6365|6362.2|6365|6362.2|6364.5|6361.7|0
1616658880000|2021-03-25 07:54:40|6364.5|6361.7|6364.5|6361.7|6364.5|6361.7|6364.5|6361.7|3
1616658900000|2021-03-25 07:55:00|6364.4|6361.6|6364.5|6361.7|6364.5|6361.7|6364.4|6361.6|1
1616658910000|2021-03-25 07:55:10|6364.4|6361.6|6364.9|6362.1|6364.9|6362.1|6364.4|6361.6|0
1616658920000|2021-03-25 07:55:20|6365|6362.2|6364.9|6362.1|6365|6362.2|6364.9|6362.1|1
1616658930000|2021-03-25 07:55:30|6364.5|6361.7|6362.5|6359.7|6364.5|6361.7|6362.5|6359.7|0
1616658940000|2021-03-25 07:55:40|6362.4|6359.6|6362.5|6359.7|6362.5|6359.7|6361.5|6358.7|3
1616658950000|2021-03-25 07:55:50|6362.4|6359.6|6365.7|6362.9|6366.2|6363.4|6361.9|6359.1|68
1616658960000|2021-03-25 07:56:00|6366.2|6363.4|6365.2|6362.4|6368.6|6365.8|6365|6362.2|14
1616658970000|2021-03-25 07:56:10|6365.1|6362.3|6364.6|6361.8|6365.1|6362.3|6364.6|6361.8|1
1616658980000|2021-03-25 07:56:20|6364.5|6361.7|6362.6|6359.8|6364.5|6361.7|6362.6|6359.8|1
1616658990000|2021-03-25 07:56:30|6362.7|6359.9|6360.7|6357.9|6362.7|6359.9|6360.7|6357.9|1
1616659000000|2021-03-25 07:56:40|6360.2|6357.4|6358.2|6355.4|6360.2|6357.4|6357.2|6354.4|0
1616659010000|2021-03-25 07:56:50|6357.7|6354.9|6356.2|6353.4|6358.2|6355.4|6355.7|6352.9|0
1616659020000|2021-03-25 07:57:00|6355.7|6352.9|6357.2|6354.4|6357.2|6354.4|6355.6|6352.8|30
1616659030000|2021-03-25 07:57:10|6357.1|6354.3|6356.6|6353.8|6357.2|6354.4|6356.1|6353.3|1
1616659040000|2021-03-25 07:57:20|6356.1|6353.3|6353|6350.2|6356.1|6353.3|6353|6350.2|29
1616659050000|2021-03-25 07:57:30|6353.1|6350.3|6354.6|6351.8|6354.6|6351.8|6353.1|6350.3|10
1616659060000|2021-03-25 07:57:40|6355|6352.2|6356.5|6353.7|6356.5|6353.7|6355|6352.2|9
1616659070000|2021-03-25 07:57:50|6356.7|6353.9|6355.7|6352.9|6357.6|6354.8|6355.5|6352.7|2
1616659080000|2021-03-25 07:58:00|6356.1|6353.3|6357.1|6354.3|6358.6|6355.8|6355.5|6352.7|5
1616659090000|2021-03-25 07:58:10|6357.6|6354.8|6357.5|6354.7|6358|6355.2|6357.1|6354.3|0
1616659100000|2021-03-25 07:58:20|6358|6355.2|6356.1|6353.3|6358|6355.2|6356.1|6353.3|0
1616659110000|2021-03-25 07:58:30|6355.5|6352.7|6355.5|6352.7|6355.7|6352.9|6355.2|6352.4|0
1616659120000|2021-03-25 07:58:40|6354.7|6351.9|6355.7|6352.9|6355.7|6352.9|6354.7|6351.9|2
1616659130000|2021-03-25 07:58:50|6356.6|6353.8|6357.5|6354.7|6357.6|6354.8|6356.1|6353.3|1
1616659140000|2021-03-25 07:59:00|6357.7|6354.9|6360.7|6357.9|6360.7|6357.9|6357.5|6354.7|4
1616659150000|2021-03-25 07:59:10|6360.5|6357.7|6359.7|6356.9|6360.5|6357.7|6359.5|6356.7|1
1616659160000|2021-03-25 07:59:20|6360|6357.2|6357.6|6354.8|6360|6357.2|6357.6|6354.8|3
1616659170000|2021-03-25 07:59:30|6357.7|6354.9|6358.5|6355.7|6359.1|6356.3|6357.6|6354.8|7
1616659180000|2021-03-25 07:59:40|6358.6|6355.8|6358.5|6355.7|6358.6|6355.8|6358.5|6355.7|0
1616659190000|2021-03-25 07:59:50|6358|6355.2|6359.9|6357.1|6360.1|6357.3|6357.5|6354.7|12
1616659200000|2021-03-25 08:00:00|6359.5|6356.7|6357.7|6354.9|6359.5|6356.7|6355.2|6352.4|25
1616659210000|2021-03-25 08:00:10|6358.7|6355.9|6357.1|6354.3|6358.7|6355.9|6357.1|6354.3|7
1616659220000|2021-03-25 08:00:20|6357.2|6354.4|6357.2|6354.4|6358.7|6355.9|6357.1|6354.3|48
1616659230000|2021-03-25 08:00:30|6357.7|6354.9|6358.1|6355.3|6359.7|6356.9|6357.7|6354.9|20
1616659240000|2021-03-25 08:00:40|6357.7|6354.9|6357.7|6354.9|6358.2|6355.4|6357.1|6354.3|10
1616659250000|2021-03-25 08:00:50|6357.1|6354.3|6356.6|6353.8|6357.1|6354.3|6356.1|6353.3|10
1616659260000|2021-03-25 08:01:00|6356.1|6353.3|6354|6351.2|6357|6354.2|6354|6351.2|16
1616659270000|2021-03-25 08:01:10|6353.6|6350.8|6355.1|6352.3|6355.1|6352.3|6353.1|6350.3|5
1616659280000|2021-03-25 08:01:20|6354.6|6351.8|6353.1|6350.3|6354.6|6351.8|6353|6350.2|7
1616659290000|2021-03-25 08:01:30|6353|6350.2|6351.1|6348.3|6353|6350.2|6350.6|6347.8|39
1616659300000|2021-03-25 08:01:40|6350.6|6347.8|6348.6|6345.8|6350.6|6347.8|6347.6|6344.8|18
1616659310000|2021-03-25 08:01:50|6348.7|6345.9|6349.6|6346.8|6350.1|6347.3|6348.1|6345.3|6
1616659320000|2021-03-25 08:02:00|6349.5|6346.7|6351.1|6348.3|6351.6|6348.8|6348.6|6345.8|18
1616659330000|2021-03-25 08:02:10|6351|6348.2|6351.1|6348.3|6351.1|6348.3|6349.1|6346.3|9
1616659340000|2021-03-25 08:02:20|6350.6|6347.8|6350.6|6347.8|6351.1|6348.3|6350.6|6347.8|6
1616659350000|2021-03-25 08:02:30|6351|6348.2|6351.1|6348.3|6351.1|6348.3|6351|6348.2|2
1616659360000|2021-03-25 08:02:40|6350.6|6347.8|6349.6|6346.8|6351.1|6348.3|6349.6|6346.8|4
1616659370000|2021-03-25 08:02:50|6349.1|6346.3|6350.1|6347.3|6350.1|6347.3|6349.1|6346.3|30
1616659380000|2021-03-25 08:03:00|6349.6|6346.8|6344.1|6341.3|6349.6|6346.8|6344.1|6341.3|44
1616659390000|2021-03-25 08:03:10|6344|6341.2|6343.6|6340.8|6344.6|6341.8|6342.5|6339.7|43
1616659400000|2021-03-25 08:03:20|6344.1|6341.3|6342.5|6339.7|6346.1|6343.3|6341.5|6338.7|73
1616659410000|2021-03-25 08:03:30|6342.6|6339.8|6342.6|6339.8|6343.1|6340.3|6342.1|6339.3|65
1616659420000|2021-03-25 08:03:40|6342.5|6339.7|6342.1|6339.3|6343.1|6340.3|6342.1|6339.3|10
1616659430000|2021-03-25 08:03:50|6342.2|6339.4|6344.6|6341.8|6344.6|6341.8|6342.2|6339.4|5
1616659440000|2021-03-25 08:04:00|6345.1|6342.3|6344.6|6341.8|6345.6|6342.8|6344.5|6341.7|7
1616659450000|2021-03-25 08:04:10|6344.1|6341.3|6343.1|6340.3|6344.1|6341.3|6343.1|6340.3|2
1616659460000|2021-03-25 08:04:20|6342.1|6339.3|6342.1|6339.3|6343.1|6340.3|6342.1|6339.3|11
1616659470000|2021-03-25 08:04:30|6342.6|6339.8|6346.1|6343.3|6346.1|6343.3|6342.5|6339.7|19
1616659480000|2021-03-25 08:04:40|6346.2|6343.4|6349.1|6346.3|6349.1|6346.3|6346.2|6343.4|10
1616659490000|2021-03-25 08:04:50|6349.6|6346.8|6352.1|6349.3|6352.1|6349.3|6349.6|6346.8|18
1616659500000|2021-03-25 08:05:00|6352.6|6349.8|6352.1|6349.3|6352.6|6349.8|6350.2|6347.4|7
1616659510000|2021-03-25 08:05:10|6352.5|6349.7|6350.6|6347.8|6352.6|6349.8|6350.6|6347.8|23
1616659520000|2021-03-25 08:05:20|6351.1|6348.3|6353.6|6350.8|6353.6|6350.8|6350.6|6347.8|19
1616659530000|2021-03-25 08:05:30|6354.1|6351.3|6351.6|6348.8|6354.6|6351.8|6351.1|6348.3|5
1616659540000|2021-03-25 08:05:40|6352.1|6349.3|6354.1|6351.3|6354.1|6351.3|6352.1|6349.3|15
1616659550000|2021-03-25 08:05:50|6354|6351.2|6354.6|6351.8|6355.1|6352.3|6353.6|6350.8|26
1616659560000|2021-03-25 08:06:00|6354.1|6351.3|6353.1|6350.3|6354.1|6351.3|6352.1|6349.3|17
1616659570000|2021-03-25 08:06:10|6352.6|6349.8|6352.6|6349.8|6352.6|6349.8|6352.6|6349.8|0
1616659580000|2021-03-25 08:06:20|6353.1|6350.3|6353.6|6350.8|6353.6|6350.8|6353.1|6350.3|10
1616659590000|2021-03-25 08:06:30|6353.1|6350.3|6349|6346.2|6353.1|6350.3|6349|6346.2|10
1616659600000|2021-03-25 08:06:40|6348.2|6345.4|6346.7|6343.9|6348.6|6345.8|6346.6|6343.8|9
1616659610000|2021-03-25 08:06:50|6347.6|6344.8|6346.1|6343.3|6347.6|6344.8|6346.1|6343.3|9
1616659620000|2021-03-25 08:07:00|6346.6|6343.8|6349.1|6346.3|6349.6|6346.8|6346.1|6343.3|36
1616659630000|2021-03-25 08:07:10|6348.6|6345.8|6348.6|6345.8|6348.6|6345.8|6348.1|6345.3|0
1616659650000|2021-03-25 08:07:30|6349.1|6346.3|6345.1|6342.3|6349.1|6346.3|6343.7|6340.9|69
1616659660000|2021-03-25 08:07:40|6344.6|6341.8|6347.7|6344.9|6348.6|6345.8|6343.6|6340.8|58
1616659670000|2021-03-25 08:07:50|6347.6|6344.8|6346.2|6343.4|6347.7|6344.9|6346.2|6343.4|29
1616659680000|2021-03-25 08:08:00|6344.8|6342|6343.8|6341|6345.7|6342.9|6343.7|6340.9|10
1616659690000|2021-03-25 08:08:10|6343.9|6341.1|6344.8|6342|6346.7|6343.9|6343.9|6341.1|6
1616659700000|2021-03-25 08:08:20|6345.2|6342.4|6350.9|6348.1|6350.9|6348.1|6345.2|6342.4|60
1616659710000|2021-03-25 08:08:30|6351.7|6348.9|6352.7|6349.9|6352.8|6350|6351.6|6348.8|0
1616659720000|2021-03-25 08:08:40|6352.8|6350|6355.8|6353|6355.8|6353|6352.8|6350|16
1616659730000|2021-03-25 08:08:50|6356.3|6353.5|6355.3|6352.5|6356.8|6354|6355.3|6352.5|21
1616659740000|2021-03-25 08:09:00|6355.7|6352.9|6356.3|6353.5|6357.3|6354.5|6355.7|6352.9|4
1616659750000|2021-03-25 08:09:10|6356.8|6354|6356.7|6353.9|6356.8|6354|6356.7|6353.9|6
1616659760000|2021-03-25 08:09:20|6356.3|6353.5|6356.3|6353.5|6356.3|6353.5|6354.8|6352|4
1616659770000|2021-03-25 08:09:30|6356.2|6353.4|6358.9|6356.1|6358.9|6356.1|6355.8|6353|76
1616659780000|2021-03-25 08:09:40|6359.7|6356.9|6358.4|6355.6|6359.9|6357.1|6358.3|6355.5|24
1616659790000|2021-03-25 08:09:50|6358.9|6356.1|6361.8|6359|6361.9|6359.1|6358.8|6356|18
1616659800000|2021-03-25 08:10:00|6361.4|6358.6|6360.4|6357.6|6362.9|6360.1|6360.4|6357.6|17
1616659810000|2021-03-25 08:10:10|6360.9|6358.1|6360.9|6358.1|6361.4|6358.6|6360.9|6358.1|0
1616659820000|2021-03-25 08:10:20|6359.9|6357.1|6357.9|6355.1|6359.9|6357.1|6357.4|6354.6|4
1616659830000|2021-03-25 08:10:30|6357.4|6354.6|6357.9|6355.1|6357.9|6355.1|6356.9|6354.1|2
1616659840000|2021-03-25 08:10:40|6358.4|6355.6|6359.8|6357|6359.9|6357.1|6358.4|6355.6|6
1616659850000|2021-03-25 08:10:50|6359.4|6356.6|6358.4|6355.6|6359.4|6356.6|6358.4|6355.6|3
1616659860000|2021-03-25 08:11:00|6358.5|6355.7|6357.8|6355|6358.9|6356.1|6356.9|6354.1|6
1616659870000|2021-03-25 08:11:10|6356.9|6354.1|6356.9|6354.1|6357.3|6354.5|6356.9|6354.1|1
1616659880000|2021-03-25 08:11:20|6356.4|6353.6|6356.4|6353.6|6356.4|6353.6|6356.4|6353.6|0
1616659890000|2021-03-25 08:11:30|6356.9|6354.1|6355.9|6353.1|6356.9|6354.1|6354.9|6352.1|6
1616659900000|2021-03-25 08:11:40|6356.7|6353.9|6356.4|6353.6|6359.3|6356.5|6356.4|6353.6|22
1616659910000|2021-03-25 08:11:50|6356.3|6353.5|6357.4|6354.6|6357.4|6354.6|6355.8|6353|0
1616659920000|2021-03-25 08:12:00|6357.8|6355|6357.9|6355.1|6358.4|6355.6|6357.3|6354.5|4
1616659930000|2021-03-25 08:12:10|6358.4|6355.6|6358.4|6355.6|6358.4|6355.6|6357.9|6355.1|2
1616659940000|2021-03-25 08:12:20|6357.8|6355|6358.4|6355.6|6358.4|6355.6|6356.9|6354.1|1
1616659950000|2021-03-25 08:12:30|6357.9|6355.1|6357.8|6355|6358.4|6355.6|6357.8|6355|4
1616659960000|2021-03-25 08:12:40|6357.7|6354.9|6357.9|6355.1|6357.9|6355.1|6356.9|6354.1|0
1616659970000|2021-03-25 08:12:50|6357.4|6354.6|6360.4|6357.6|6360.4|6357.6|6356.9|6354.1|6
1616659980000|2021-03-25 08:13:00|6360.9|6358.1|6359.9|6357.1|6361.3|6358.5|6359.8|6357|6
1616659990000|2021-03-25 08:13:10|6360.3|6357.5|6361.4|6358.6|6361.9|6359.1|6359.9|6357.1|30
1616660000000|2021-03-25 08:13:20|6362.4|6359.6|6361.4|6358.6|6362.4|6359.6|6361.4|6358.6|3
1616660010000|2021-03-25 08:13:30|6360.9|6358.1|6365.9|6363.1|6367.9|6365.1|6360.9|6358.1|62
1616660020000|2021-03-25 08:13:40|6366|6363.2|6364.9|6362.1|6366.4|6363.6|6364.4|6361.6|52
1616660030000|2021-03-25 08:13:50|6365.4|6362.6|6365.4|6362.6|6365.4|6362.6|6365.4|6362.6|2
1616660040000|2021-03-25 08:14:00|6365.3|6362.5|6366.9|6364.1|6366.9|6364.1|6364.4|6361.6|23
1616660050000|2021-03-25 08:14:10|6366.4|6363.6|6364.9|6362.1|6366.4|6363.6|6364.9|6362.1|12
1616660060000|2021-03-25 08:14:20|6364.8|6362|6360.9|6358.1|6364.8|6362|6360.9|6358.1|13
1616660070000|2021-03-25 08:14:30|6361.3|6358.5|6358.4|6355.6|6361.3|6358.5|6356.8|6354|39
1616660080000|2021-03-25 08:14:40|6358.3|6355.5|6353.2|6350.4|6358.4|6355.6|6353.1|6350.3|139
1616660090000|2021-03-25 08:14:50|6352.7|6349.9|6353.1|6350.3|6353.2|6350.4|6351.1|6348.3|95
1616660100000|2021-03-25 08:15:00|6353|6350.2|6353.7|6350.9|6353.8|6351|6351.6|6348.8|14
1616660110000|2021-03-25 08:15:10|6353.8|6351|6351.7|6348.9|6353.8|6351|6350.7|6347.9|9
1616660120000|2021-03-25 08:15:20|6351.1|6348.3|6349.6|6346.8|6351.1|6348.3|6349.1|6346.3|17
1616660130000|2021-03-25 08:15:30|6349.2|6346.4|6349.8|6347|6350.2|6347.4|6348.8|6346|2
1616660140000|2021-03-25 08:15:40|6350.2|6347.4|6349.7|6346.9|6350.2|6347.4|6349.2|6346.4|2
1616660150000|2021-03-25 08:15:50|6350|6347.2|6351.7|6348.9|6352.8|6350|6350|6347.2|54
1616660160000|2021-03-25 08:16:00|6351.1|6348.3|6348.2|6345.4|6351.1|6348.3|6347.2|6344.4|28
1616660170000|2021-03-25 08:16:10|6347.7|6344.9|6348.6|6345.8|6349.1|6346.3|6347.7|6344.9|11
1616660180000|2021-03-25 08:16:20|6348.9|6344.9|6349.1|6346.3|6349.8|6347|6348.7|6344.9|0
1616660200000|2021-03-25 08:16:40|6348.7|6345.9|6348.7|6345.9|6348.7|6345.9|6348.2|6345.4|1
1616660210000|2021-03-25 08:16:50|6348.3|6345.5|6348.2|6345.4|6348.3|6345.5|6347.1|6344.3|6
1616660220000|2021-03-25 08:17:00|6348.4|6345.6|6348.7|6345.9|6349.2|6346.4|6348.3|6345.5|2
1616660230000|2021-03-25 08:17:10|6347.9|6345.1|6348.2|6345.4|6348.8|6346|6347.7|6344.9|2
1616660240000|2021-03-25 08:17:20|6348.1|6345.3|6346.2|6343.4|6348.1|6345.3|6346.2|6343.4|5
1616660250000|2021-03-25 08:17:30|6345.7|6342.9|6347.2|6344.4|6347.3|6344.5|6345.6|6342.8|0
1616660260000|2021-03-25 08:17:40|6347.3|6344.5|6347.8|6345|6348.3|6345.5|6347.3|6344.5|2
1616660270000|2021-03-25 08:17:50|6348.7|6345.9|6348.8|6346|6348.8|6346|6347.9|6345.1|0
1616660280000|2021-03-25 08:18:00|6348.7|6345.9|6348.1|6345.3|6348.7|6345.9|6346.6|6343.8|58
1616660290000|2021-03-25 08:18:10|6347.7|6344.9|6351.6|6348.8|6352.1|6349.3|6347.6|6344.8|19
1616660300000|2021-03-25 08:18:20|6351.1|6348.3|6350.6|6347.8|6351.6|6348.8|6350.6|6347.8|11
1616660310000|2021-03-25 08:18:30|6350.1|6347.3|6348.1|6345.3|6350.1|6347.3|6347.1|6344.3|22
1616660320000|2021-03-25 08:18:40|6348.6|6345.8|6346.8|6344|6348.6|6345.8|6345.6|6342.8|10
1616660330000|2021-03-25 08:18:50|6346.7|6343.9|6347.2|6344.4|6347.2|6344.4|6346.6|6343.8|1
1616660340000|2021-03-25 08:19:00|6346.8|6344|6348.6|6345.8|6349.2|6346.4|6346.6|6343.8|12
1616660350000|2021-03-25 08:19:10|6348.8|6346|6351.7|6348.9|6351.8|6349|6348.8|6346|0
1616660360000|2021-03-25 08:19:20|6351.6|6348.8|6351.2|6348.4|6352.7|6349.4|6351.1|6348.3|0
1616660370000|2021-03-25 08:19:30|6351.6|6348.8|6350.8|6348|6351.6|6348.8|6350.6|6347.8|0
1616660380000|2021-03-25 08:19:40|6352.1|6349.3|6354.6|6351.8|6354.7|6351.9|6351.6|6348.8|2
1616660390000|2021-03-25 08:19:50|6354.2|6351.4|6353.7|6350.9|6354.7|6351.9|6353.6|6350.8|11
1616660400000|2021-03-25 08:20:00|6354.1|6351.3|6354.6|6351.8|6355.1|6352.3|6353.1|6350.3|2
1616660410000|2021-03-25 08:20:10|6354.7|6351.9|6354.7|6351.9|6354.7|6351.9|6354.6|6351.8|0
1616660420000|2021-03-25 08:20:20|6355.1|6352.3|6357.6|6354.8|6358.2|6355.4|6355.1|6352.3|8
1616660430000|2021-03-25 08:20:30|6357.2|6354.4|6357.1|6354.3|6357.2|6354.4|6356.1|6353.3|3
1616660440000|2021-03-25 08:20:40|6356.1|6353.3|6357.1|6354.3|6358.2|6355.4|6356.1|6353.3|15
1616660450000|2021-03-25 08:20:50|6357.2|6354.4|6351.1|6348.3|6357.2|6354.4|6351.1|6348.3|22
1616660460000|2021-03-25 08:21:00|6351.2|6348.4|6351.6|6348.8|6351.6|6348.8|6349.6|6346.8|5
1616660470000|2021-03-25 08:21:10|6350.7|6347.9|6349.2|6346.4|6350.7|6347.9|6348.6|6345.8|13
1616660480000|2021-03-25 08:21:20|6349.1|6346.3|6347.2|6344.4|6349.1|6346.3|6347.2|6344.4|26
1616660490000|2021-03-25 08:21:30|6347.6|6344.8|6344.8|6342|6347.6|6344.8|6344.3|6341.5|22
1616660500000|2021-03-25 08:21:40|6344.2|6341.4|6344.7|6341.9|6345.8|6343|6343.2|6340.4|5
1616660510000|2021-03-25 08:21:50|6344.6|6341.8|6344.2|6341.4|6344.7|6341.9|6343.1|6340.3|2
1616660520000|2021-03-25 08:22:00|6343.1|6340.3|6341.6|6338.8|6343.1|6340.3|6341.5|6338.7|41
1616660530000|2021-03-25 08:22:10|6342.1|6339.3|6341.1|6338.3|6342.6|6339.8|6340.6|6337.8|6
1616660540000|2021-03-25 08:22:20|6340.7|6337.9|6341.1|6338.3|6342.6|6339.8|6340.6|6337.8|6
1616660550000|2021-03-25 08:22:30|6341.2|6338.4|6341.6|6338.8|6342.1|6339.3|6340.6|6337.8|9
1616660560000|2021-03-25 08:22:40|6340.6|6337.8|6343.6|6340.8|6343.6|6340.8|6340.6|6337.8|42
1616660570000|2021-03-25 08:22:50|6344.1|6341.3|6343.6|6340.8|6344.6|6341.8|6343.1|6340.3|1
1616660580000|2021-03-25 08:23:00|6343.1|6340.3|6343.6|6340.8|6343.6|6340.8|6342.7|6339.9|30
1616660590000|2021-03-25 08:23:10|6343.7|6340.9|6344.1|6341.3|6345.1|6342.3|6343.6|6340.8|3
1616660600000|2021-03-25 08:23:20|6343.6|6340.8|6342.1|6339.3|6343.6|6340.8|6341.6|6338.8|2
1616660610000|2021-03-25 08:23:30|6341.6|6338.8|6343.1|6340.3|6343.6|6340.8|6341.6|6338.8|3
1616660620000|2021-03-25 08:23:40|6342.6|6339.8|6344.6|6341.8|6344.6|6341.8|6342.6|6339.8|2
1616660630000|2021-03-25 08:23:50|6344.1|6341.3|6344.1|6341.3|6344.6|6341.8|6344.1|6341.3|0
1616660640000|2021-03-25 08:24:00|6344.6|6341.8|6344.6|6341.8|6345.1|6342.3|6344.1|6341.3|1
1616660650000|2021-03-25 08:24:10|6344.1|6341.3|6344.1|6341.3|6344.6|6341.8|6344.1|6341.3|1
1616660660000|2021-03-25 08:24:20|6344.6|6341.8|6343.1|6340.3|6344.6|6341.8|6342.6|6339.8|8
1616660670000|2021-03-25 08:24:30|6342.6|6339.8|6342.6|6339.8|6343.1|6340.3|6342.1|6339.3|1
1616660680000|2021-03-25 08:24:40|6341.1|6338.3|6340.6|6337.8|6341.1|6338.3|6340.6|6337.8|13
1616660690000|2021-03-25 08:24:50|6341.1|6338.3|6342.6|6339.8|6342.6|6339.8|6341.1|6338.3|11
1616660700000|2021-03-25 08:25:00|6342.5|6339.7|6340.6|6337.8|6343.1|6340.3|6340.6|6337.8|2
1616660710000|2021-03-25 08:25:10|6340.1|6337.3|6340.1|6337.3|6340.1|6337.3|6339.1|6336.3|27
1616660720000|2021-03-25 08:25:20|6339.9|6337.1|6339.6|6336.8|6341.1|6338.3|6339.1|6336.3|30
1616660730000|2021-03-25 08:25:30|6339.1|6336.3|6341.1|6338.3|6341.1|6338.3|6339.1|6336.3|16
1616660740000|2021-03-25 08:25:40|6341.6|6338.8|6339.1|6336.3|6346.1|6343.3|6339|6336.2|119
1616660750000|2021-03-25 08:25:50|6339.6|6336.8|6339.1|6336.3|6339.6|6336.8|6339|6336.2|8
1616660760000|2021-03-25 08:26:00|6339|6336.2|6339.5|6336.7|6339.6|6336.8|6339|6336.2|6
1616660770000|2021-03-25 08:26:10|6339.6|6336.8|6339.5|6336.7|6340.1|6337.3|6339.1|6336.3|5
1616660780000|2021-03-25 08:26:20|6339.6|6336.8|6341.1|6338.3|6341.1|6338.3|6339.6|6336.8|5
1616660790000|2021-03-25 08:26:30|6340.6|6337.8|6340.6|6337.8|6341.6|6338.8|6340.6|6337.8|9
1616660800000|2021-03-25 08:26:40|6341.1|6338.3|6343.1|6340.3|6343.1|6340.3|6340.1|6337.3|10
1616660810000|2021-03-25 08:26:50|6341.6|6338.8|6341.1|6338.3|6341.6|6338.8|6340|6337.2|13
1616660820000|2021-03-25 08:27:00|6341|6338.2|6341.1|6338.3|6341.1|6338.3|6339.6|6336.8|11
1616660830000|2021-03-25 08:27:10|6340.6|6337.8|6340.1|6337.3|6340.6|6337.8|6340.1|6337.3|5
1616660840000|2021-03-25 08:27:20|6340|6337.2|6343.6|6340.8|6344.1|6341.3|6340|6337.2|32
1616660850000|2021-03-25 08:27:30|6343.1|6340.3|6344|6341.2|6344.1|6341.3|6343|6340.2|6
1616660860000|2021-03-25 08:27:40|6343.9|6341.1|6343|6340.2|6345.4|6342.6|6342.1|6339.3|74
1616660870000|2021-03-25 08:27:50|6342.1|6339.3|6340.1|6337.3|6342.1|6339.3|6340.1|6337.3|17
1616660880000|2021-03-25 08:28:00|6340.5|6337.7|6339.6|6336.8|6340.6|6337.8|6339|6336.2|38
1616660890000|2021-03-25 08:28:10|6340.1|6337.3|6340.5|6337.7|6340.5|6337.7|6340.1|6337.3|1
1616660900000|2021-03-25 08:28:20|6340|6337.2|6335.6|6332.8|6340.6|6337.8|6335.6|6332.8|136
1616660910000|2021-03-25 08:28:30|6336|6333.2|6335.5|6332.7|6336.1|6333.3|6335|6332.2|120
1616660920000|2021-03-25 08:28:40|6335.4|6332.6|6330.9|6328.1|6335.4|6332.6|6330.9|6328.1|207
1616660930000|2021-03-25 08:28:50|6330.4|6327.6|6330.4|6327.6|6330.9|6328.1|6328.5|6325.7|201
1616660940000|2021-03-25 08:29:00|6329.9|6327.1|6330|6327.2|6331.4|6328.6|6328.9|6326.1|232
1616660950000|2021-03-25 08:29:10|6330.4|6327.6|6329.9|6327.1|6330.9|6328.1|6328.1|6325.3|238
1616660960000|2021-03-25 08:29:20|6329|6326.2|6328.4|6325.6|6329|6326.2|6326.4|6323.6|157
1616660970000|2021-03-25 08:29:30|6327.9|6325.1|6327|6324.2|6329|6326.2|6327|6324.2|192
1616660980000|2021-03-25 08:29:40|6326|6323.2|6325.4|6322.6|6326.9|6324.1|6324.9|6322.1|323
1616660990000|2021-03-25 08:29:50|6325.9|6323.1|6327.8|6325|6327.9|6325.1|6324.9|6322.1|273
1616661000000|2021-03-25 08:30:00|6327.4|6324.6|6336.9|6334.1|6336.9|6334.1|6326.9|6324.1|313
1616661010000|2021-03-25 08:30:10|6336.4|6333.6|6336.4|6333.6|6338|6335.2|6335|6332.2|233
1616661020000|2021-03-25 08:30:20|6336.9|6334.1|6334.9|6332.1|6336.9|6334.1|6333.5|6330.7|38
1616661030000|2021-03-25 08:30:30|6334|6331.2|6335.4|6332.6|6335.9|6333.1|6334|6331.2|1
1616661040000|2021-03-25 08:30:40|6334.9|6332.1|6332.4|6329.6|6334.9|6332.1|6331.4|6328.6|133
1616661050000|2021-03-25 08:30:50|6332|6329.2|6336.9|6334.1|6337|6334.2|6332|6329.2|113
1616661060000|2021-03-25 08:31:00|6336.5|6333.7|6336.1|6333.3|6336.6|6333.8|6334|6331.2|119
1616661070000|2021-03-25 08:31:10|6336|6333.2|6339.6|6336.8|6339.6|6336.8|6336|6333.2|164
1616661080000|2021-03-25 08:31:20|6340.1|6337.3|6345.6|6342.8|6346.2|6343.4|6339.6|6336.8|157
1616661090000|2021-03-25 08:31:30|6345.7|6342.9|6345|6342.2|6346.1|6343.3|6344.1|6341.3|56
1616661100000|2021-03-25 08:31:40|6346.3|6343.5|6348.1|6345.3|6348.1|6345.3|6346|6343.2|59
1616661110000|2021-03-25 08:31:50|6347.6|6344.8|6350.5|6347.7|6351.6|6348.8|6347.6|6344.8|134
1616661120000|2021-03-25 08:32:00|6350|6347.2|6347.5|6344.7|6350|6347.2|6346|6343.2|29
1616661130000|2021-03-25 08:32:10|6346|6343.2|6346.5|6343.7|6347.5|6344.7|6345.9|6343.1|41
1616661140000|2021-03-25 08:32:20|6347|6344.2|6347.6|6344.8|6347.6|6344.8|6344.9|6342.1|114
1616661150000|2021-03-25 08:32:30|6348.1|6345.3|6348.6|6345.8|6349.6|6346.8|6347|6344.2|66
1616661160000|2021-03-25 08:32:40|6348.1|6345.3|6349.6|6346.8|6349.6|6346.8|6348.1|6345.3|120
1616661170000|2021-03-25 08:32:50|6349.7|6346.9|6349.8|6347|6350.2|6347.4|6349.6|6346.8|10
1616661180000|2021-03-25 08:33:00|6350.2|6347.4|6352.6|6349.8|6352.7|6349.9|6348.7|6345.9|300
1616661190000|2021-03-25 08:33:10|6352.2|6349.4|6352.7|6349.9|6354.1|6351.3|6352.2|6349.4|69
1616661200000|2021-03-25 08:33:20|6352.2|6349.4|6352.3|6349.5|6353.4|6350.6|6350.6|6347.8|172
1616661210000|2021-03-25 08:33:30|6351.8|6349|6351.8|6349|6352.3|6349.5|6351.3|6348.5|48
1616661220000|2021-03-25 08:33:40|6351.3|6348.5|6349.8|6347|6351.3|6348.5|6348.3|6345.5|64
1616661230000|2021-03-25 08:33:50|6349.9|6347.1|6352.4|6349.6|6352.4|6349.6|6349.9|6347.1|85
1616661240000|2021-03-25 08:34:00|6352.3|6349.5|6351.3|6348.5|6352.3|6349.5|6348.8|6346|46
1616661250000|2021-03-25 08:34:10|6353.3|6350.5|6353.2|6350.4|6354.1|6351.3|6353.1|6350.3|66
1616661260000|2021-03-25 08:34:20|6353.3|6350.5|6352.2|6349.4|6353.7|6350.9|6352.2|6349.4|31
1616661270000|2021-03-25 08:34:30|6351.8|6349|6349.2|6346.4|6352.3|6349|6348.8|6346|3
1616661280000|2021-03-25 08:34:40|6349.3|6346.5|6348.4|6345.6|6349.3|6346.5|6348.3|6345.5|2
1616661290000|2021-03-25 08:34:50|6349.2|6346.4|6349.3|6346.5|6349.3|6346.5|6348.8|6346|1
1616661300000|2021-03-25 08:35:00|6349.2|6346.4|6351.2|6348.4|6351.3|6348.5|6348.8|6346|3
1616661310000|2021-03-25 08:35:10|6349.8|6347|6349.3|6346.5|6350.3|6347.5|6349.3|6346.5|1
1616661320000|2021-03-25 08:35:20|6349.8|6347|6348.3|6345.5|6349.8|6347|6348.3|6345.5|1
1616661330000|2021-03-25 08:35:30|6349.3|6346.5|6349.4|6346.6|6349.4|6346.6|6348.3|6345.5|16
1616661340000|2021-03-25 08:35:40|6349.3|6346.5|6348.9|6346.1|6349.3|6346.5|6348.8|6346|0
1616661350000|2021-03-25 08:35:50|6349.4|6346.6|6349.4|6346.6|6349.4|6346.6|6349.4|6346.6|0
1616661360000|2021-03-25 08:36:00|6350.5|6347.7|6350.3|6347.5|6351.8|6349|6350.3|6347.5|3
1616661370000|2021-03-25 08:36:10|6349.9|6347.1|6353.4|6350.6|6353.8|6351|6349.9|6347.1|3
1616661380000|2021-03-25 08:36:20|6353.7|6350.9|6356.3|6353.5|6357.8|6355|6353.7|6350.9|72
1616661390000|2021-03-25 08:36:30|6357.2|6354.4|6358.8|6356|6358.8|6356|6356.4|6353.6|92
1616661400000|2021-03-25 08:36:40|6358.3|6355.5|6358.8|6356|6358.8|6356|6358.3|6355.5|0
1616661410000|2021-03-25 08:36:50|6359|6356.2|6360.8|6358|6361.3|6358.5|6359|6356.2|18
1616661420000|2021-03-25 08:37:00|6360.3|6357.5|6359.4|6356.6|6360.8|6358|6359.4|6356.6|27
1616661430000|2021-03-25 08:37:10|6359.8|6357|6359.3|6356.5|6360.3|6357.5|6359.3|6356.5|3
1616661440000|2021-03-25 08:37:20|6358.4|6355.6|6356.8|6354|6358.9|6356.1|6356.4|6353.6|10
1616661450000|2021-03-25 08:37:30|6355.8|6353|6353.3|6350.5|6355.8|6353|6352.9|6350.1|132
1616661460000|2021-03-25 08:37:40|6352.8|6350|6352.3|6349.5|6353.3|6350|6351.8|6349|46
1616661470000|2021-03-25 08:37:50|6352.4|6349.6|6352.9|6350.1|6353.4|6350.6|6352.3|6349.5|1
1616661480000|2021-03-25 08:38:00|6352.8|6350|6350.3|6347.5|6352.8|6350|6350.3|6347.5|4
1616661490000|2021-03-25 08:38:10|6350.8|6348|6349.3|6346.5|6350.8|6348|6348.3|6345.5|30
1616661500000|2021-03-25 08:38:20|6348.4|6345.6|6348.3|6345.5|6348.9|6346.1|6347.9|6345.1|3
1616661510000|2021-03-25 08:38:30|6347.9|6345.1|6345.5|6342.7|6347.9|6345.1|6345.4|6342.6|55
1616661520000|2021-03-25 08:38:40|6345.4|6342.6|6346.9|6344.1|6346.9|6344.1|6344.5|6341.7|21
1616661530000|2021-03-25 08:38:50|6346.1|6343.3|6350.8|6348|6350.8|6348|6345.3|6342.5|56
1616661540000|2021-03-25 08:39:00|6350.9|6348.1|6352.4|6349.6|6354.4|6351.6|6350.9|6348.1|38
1616661550000|2021-03-25 08:39:10|6352.5|6349.7|6351.4|6348.6|6352.9|6350.1|6351.3|6348.5|29
1616661560000|2021-03-25 08:39:20|6350.5|6347.7|6350.1|6347.3|6350.5|6347.7|6349.9|6347.1|0
1616661570000|2021-03-25 08:39:30|6350.5|6347.7|6349.9|6347.1|6351.3|6348.5|6349.9|6347.1|1
1616661580000|2021-03-25 08:39:40|6349|6346.2|6346.9|6344.1|6349|6346.2|6346.9|6344.1|0
1616661590000|2021-03-25 08:39:50|6347|6344.2|6344|6341.2|6347|6344.2|6344|6341.2|4
1616661600000|2021-03-25 08:40:00|6344.1|6341.3|6341|6338.2|6344.5|6341.7|6341|6338.2|8
1616661610000|2021-03-25 08:40:10|6341.1|6338.3|6342.4|6339.6|6342.4|6339.6|6341|6338.2|6
1616661620000|2021-03-25 08:40:20|6342|6339.2|6341.5|6338.7|6343|6340.2|6341|6338.2|142
1616661630000|2021-03-25 08:40:30|6341.6|6338.8|6341.1|6338.3|6341.6|6338.8|6341|6338.2|8
1616661640000|2021-03-25 08:40:40|6341|6338.2|6341|6338.2|6341.5|6338.7|6340.6|6337.8|44
1616661650000|2021-03-25 08:40:50|6341.1|6338.3|6341.6|6338.8|6341.6|6338.8|6341|6338.2|1
1616661660000|2021-03-25 08:41:00|6341.5|6338.7|6342.1|6339.3|6342.1|6339.3|6341.5|6338.7|2
1616661670000|2021-03-25 08:41:10|6343|6340.2|6342.6|6339.8|6343.1|6340.3|6341.6|6338.8|21
1616661680000|2021-03-25 08:41:20|6343.5|6340.7|6343.3|6340.5|6345|6342.2|6343.3|6340.5|4
1616661690000|2021-03-25 08:41:30|6342.5|6339.7|6342.1|6339.3|6343|6340.2|6341|6338.2|2
1616661700000|2021-03-25 08:41:40|6343.9|6341.1|6342.9|6340.1|6343.9|6341.1|6342.5|6339.7|20
1616661710000|2021-03-25 08:41:50|6343.4|6340.6|6342.9|6340.1|6343.5|6340.7|6342.6|6339.8|0
1616661720000|2021-03-25 08:42:00|6342.4|6339.6|6341.6|6338.8|6342.4|6339.6|6341.5|6338.7|1
1616661730000|2021-03-25 08:42:10|6342.1|6339.3|6340.6|6337.8|6342.1|6339.3|6340.6|6337.8|85
1616661740000|2021-03-25 08:42:20|6341|6338.2|6341.5|6338.7|6341.6|6338.8|6341|6338.2|4
1616661750000|2021-03-25 08:42:30|6341.1|6338.3|6338.4|6335.6|6341.1|6338.3|6338.4|6335.6|48
1616661760000|2021-03-25 08:42:40|6337.9|6335.1|6337.5|6334.7|6337.9|6335.1|6334.4|6331.6|215
1616661770000|2021-03-25 08:42:50|6337|6334.2|6335.9|6333.1|6337.4|6334.6|6335.4|6332.6|7
1616661780000|2021-03-25 08:43:00|6335.4|6332.6|6334.3|6331.5|6335.4|6332.6|6333.4|6330.6|6
1616661790000|2021-03-25 08:43:10|6333.4|6330.6|6334.4|6331.6|6334.9|6332.1|6332.4|6329.6|70
1616661800000|2021-03-25 08:43:20|6334.9|6332.1|6334.3|6331.5|6334.9|6332.1|6334.3|6331.5|4
1616661810000|2021-03-25 08:43:30|6334.2|6331.4|6341.9|6339.1|6342.4|6339.6|6333.3|6330.5|33
1616661820000|2021-03-25 08:43:40|6341.8|6339|6340.6|6337.8|6342.5|6339.7|6340|6337.2|1
1616661830000|2021-03-25 08:43:50|6340.9|6338.1|6341.8|6339|6342|6339.2|6339|6336.2|11
1616661840000|2021-03-25 08:44:00|6341|6338.2|6341.5|6338.7|6342.9|6340.1|6341|6338.2|8
1616661850000|2021-03-25 08:44:10|6341|6338.2|6341|6338.2|6341.1|6338.3|6340.5|6337.7|1
1616661860000|2021-03-25 08:44:20|6341.1|6338.3|6340|6337.2|6341.1|6338.3|6340|6337.2|0
1616661870000|2021-03-25 08:44:30|6339.5|6336.7|6340.5|6337.7|6340.5|6337.7|6339.4|6336.6|6
1616661880000|2021-03-25 08:44:40|6341.4|6338.6|6341|6338.2|6341.5|6338.7|6340.4|6337.6|4
1616661890000|2021-03-25 08:44:50|6340.6|6337.8|6345.3|6342.5|6345.4|6342.6|6340.4|6337.6|52
1616661900000|2021-03-25 08:45:00|6344.9|6342.1|6342.3|6339.5|6345.4|6342.6|6341.9|6339.1|20
1616661910000|2021-03-25 08:45:10|6342.8|6340|6344.9|6342.1|6344.9|6342.1|6342.8|6340|13
1616661920000|2021-03-25 08:45:20|6344.8|6342|6342.8|6340|6344.8|6342|6342.8|6340|1
1616661930000|2021-03-25 08:45:30|6342.4|6339.6|6341.9|6339.1|6343.8|6341|6341.3|6338.5|2
1616661940000|2021-03-25 08:45:40|6341.8|6339|6341.9|6339.1|6342.4|6339.6|6339.3|6336.5|31
1616661950000|2021-03-25 08:45:50|6341.8|6339|6339.5|6336.7|6341.9|6339.1|6339.4|6336.6|8
1616661960000|2021-03-25 08:46:00|6339.9|6337.1|6341.3|6338.5|6342.9|6340.1|6339.9|6337.1|2
1616661970000|2021-03-25 08:46:10|6340.8|6338|6340.5|6337.7|6340.8|6338|6339.3|6336.5|7
1616661980000|2021-03-25 08:46:20|6341.4|6338.6|6344.8|6342|6344.8|6342|6341.4|6338.6|3
1616661990000|2021-03-25 08:46:30|6344.3|6341.5|6341.9|6339.1|6344.3|6341.5|6341.9|6339.1|2
1616662000000|2021-03-25 08:46:40|6341.4|6338.6|6342.3|6339.5|6342.3|6339.5|6341.4|6338.6|2
1616662010000|2021-03-25 08:46:50|6341.8|6339|6333.9|6331.1|6341.8|6339|6333.8|6331|27
1616662020000|2021-03-25 08:47:00|6333.8|6331|6333.9|6331.1|6333.9|6331.1|6332.9|6330.1|10
1616662030000|2021-03-25 08:47:10|6333.8|6331|6332.9|6330.1|6334.4|6331.6|6332.9|6330.1|26
1616662040000|2021-03-25 08:47:20|6333.4|6330.6|6331.9|6329.1|6333.4|6330.6|6331.3|6328.5|4
1616662050000|2021-03-25 08:47:30|6331.8|6329|6336.9|6334.1|6337.4|6334.6|6331.3|6328.5|4
1616662060000|2021-03-25 08:47:40|6338.5|6335.7|6339.9|6337.1|6340.9|6338.1|6338.5|6335.7|48
1616662070000|2021-03-25 08:47:50|6339.4|6336.6|6337.3|6334.5|6339.4|6336.6|6336.9|6334.1|2
1616662080000|2021-03-25 08:48:00|6336.9|6334.1|6338.8|6336|6339.3|6336.5|6336.9|6334.1|1
1616662090000|2021-03-25 08:48:10|6338.3|6335.5|6339.9|6337.1|6339.9|6337.1|6337.8|6335|1
1616662100000|2021-03-25 08:48:20|6339.8|6337|6339.4|6336.6|6340.3|6337.5|6338.3|6335.5|16
1616662110000|2021-03-25 08:48:30|6339.3|6336.5|6337.4|6334.6|6339.3|6336.5|6336.3|6333.5|86
1616662120000|2021-03-25 08:48:40|6337.3|6334.5|6336.9|6334.1|6337.3|6334.5|6336.8|6334|0
1616662130000|2021-03-25 08:48:50|6336.3|6333.5|6336.4|6333.6|6336.4|6333.6|6335.3|6332.5|2
1616662140000|2021-03-25 08:49:00|6337.3|6334.5|6334.8|6332|6337.3|6334.5|6334.8|6332|71
1616662150000|2021-03-25 08:49:10|6335.8|6333|6335.3|6332.5|6336.8|6334|6334.8|6332|12
1616662160000|2021-03-25 08:49:20|6335.8|6333|6335.8|6333|6335.8|6333|6335.8|6333|0
1616662170000|2021-03-25 08:49:30|6336.4|6333.6|6335.8|6333|6336.4|6333.6|6335.8|6333|1
1616662180000|2021-03-25 08:49:40|6335.3|6332.5|6335|6332.2|6336.8|6334|6335|6332.2|12
1616662190000|2021-03-25 08:49:50|6334.8|6332|6335.8|6333|6335.8|6333|6333.8|6331|5
1616662200000|2021-03-25 08:50:00|6335.3|6332.5|6336.3|6333.5|6336.3|6333.5|6334.3|6331.5|33
1616662210000|2021-03-25 08:50:10|6336.8|6334|6335.8|6333|6336.8|6334|6335.8|6333|27
1616662220000|2021-03-25 08:50:20|6335.4|6332.6|6334.8|6332|6335.4|6332.6|6334.8|6332|1
1616662230000|2021-03-25 08:50:30|6335.3|6332.5|6335.8|6333|6335.8|6333|6335.3|6332.5|5
1616662240000|2021-03-25 08:50:40|6335.9|6333.1|6335.8|6333|6336.8|6334|6335.3|6332.5|3
1616662250000|2021-03-25 08:50:50|6336.3|6333.5|6336.8|6334|6337.3|6334.5|6336.3|6333.5|12
1616662260000|2021-03-25 08:51:00|6336.3|6333.5|6336.3|6333.5|6336.3|6333.5|6335.3|6332.5|2
1616662270000|2021-03-25 08:51:10|6337.3|6334.5|6336.3|6333.5|6337.3|6334.5|6336.3|6333.5|1
1616662280000|2021-03-25 08:51:20|6336.2|6333.4|6335.8|6333|6336.2|6333.4|6335.8|6333|0
1616662290000|2021-03-25 08:51:30|6335.3|6332.5|6335.8|6333|6335.8|6333|6335.3|6332.5|20
1616662300000|2021-03-25 08:51:40|6336.3|6333.5|6339.8|6337|6339.8|6337|6335.8|6333|71
1616662310000|2021-03-25 08:51:50|6339.3|6336.5|6338.3|6335.5|6339.4|6336.6|6338.3|6335.5|7
1616662320000|2021-03-25 08:52:00|6337.8|6335|6338.3|6335.5|6338.3|6335.5|6337.3|6334.5|7
1616662330000|2021-03-25 08:52:10|6338.4|6335.6|6336.8|6334|6340.3|6337.5|6336.8|6334|1
1616662340000|2021-03-25 08:52:20|6336.4|6333.6|6333.8|6331|6336.4|6333.6|6331.8|6329|21
1616662350000|2021-03-25 08:52:30|6334.3|6331.5|6326.7|6323.9|6334.8|6332|6326.7|6323.9|267
1616662360000|2021-03-25 08:52:40|6326.2|6323.4|6317.7|6314.9|6326.3|6323.5|6317.1|6314.3|70
1616662370000|2021-03-25 08:52:50|6318.1|6315.3|6322.6|6319.8|6322.6|6319.8|6318.1|6315.3|67
1616662380000|2021-03-25 08:53:00|6322.7|6319.9|6322.1|6319.3|6323.6|6320.8|6320.6|6317.8|13
1616662390000|2021-03-25 08:53:10|6321.6|6318.8|6323.6|6320.8|6323.6|6320.8|6321.6|6318.8|10
1616662400000|2021-03-25 08:53:20|6324.6|6321.8|6325.1|6322.3|6325.6|6322.8|6324.6|6321.8|179
1616662410000|2021-03-25 08:53:30|6324.6|6321.8|6324.1|6321.3|6324.8|6322|6322.1|6319.3|91
1616662420000|2021-03-25 08:53:40|6324.2|6321.4|6323.8|6321|6325.2|6322.4|6323.2|6320.4|2
1616662430000|2021-03-25 08:53:50|6324.7|6321.9|6325.7|6322.9|6326.2|6323.4|6324.7|6321.9|0
1616662440000|2021-03-25 08:54:00|6325.8|6323|6325.6|6322.8|6326.8|6324|6324.2|6321.4|48
1616662450000|2021-03-25 08:54:10|6325.1|6322.3|6326.1|6323.3|6326.1|6323.3|6325.1|6322.3|1
1616662460000|2021-03-25 08:54:20|6326.2|6323.4|6327.1|6324.3|6327.2|6324.4|6326.2|6323.4|6
1616662470000|2021-03-25 08:54:30|6326.7|6323.9|6327.1|6324.3|6327.1|6324.3|6326.6|6323.8|1
1616662480000|2021-03-25 08:54:40|6326.9|6324.1|6327.1|6324.3|6327.7|6324.9|6325.6|6322.8|8
1616662490000|2021-03-25 08:54:50|6326.2|6323.4|6325.6|6322.8|6326.2|6323.4|6324.7|6321.9|1
1616662500000|2021-03-25 08:55:00|6325.7|6322.9|6324.1|6321.3|6327.1|6324.3|6324.1|6321.3|4
1616662510000|2021-03-25 08:55:10|6324.2|6321.4|6324.6|6321.8|6324.6|6321.8|6324.1|6321.3|2
1616662520000|2021-03-25 08:55:20|6324.2|6321.4|6324.1|6321.3|6324.6|6321.8|6324.1|6321.3|13
1616662530000|2021-03-25 08:55:30|6324.2|6321.4|6325.1|6322.3|6325.1|6322.3|6324.1|6321.3|3
1616662540000|2021-03-25 08:55:40|6325.2|6322.4|6324.2|6321.4|6325.2|6322.4|6324.1|6321.3|11
1616662550000|2021-03-25 08:55:50|6324.6|6321.8|6320.6|6317.8|6324.6|6321.8|6320.5|6317.7|131
1616662560000|2021-03-25 08:56:00|6319.7|6316.9|6317.1|6314.3|6319.7|6316.9|6317.1|6314.3|55
1616662570000|2021-03-25 08:56:10|6317.5|6314.7|6312.1|6309.3|6317.5|6314.7|6312.1|6309.3|118
1616662580000|2021-03-25 08:56:20|6312.6|6309.8|6315|6312.2|6316.1|6313.3|6312.1|6309.3|14
1616662590000|2021-03-25 08:56:30|6315.1|6312.3|6314.2|6311.4|6315.1|6312.3|6313.6|6310.8|2
1616662600000|2021-03-25 08:56:40|6315.6|6312.8|6317.6|6314.8|6317.6|6314.8|6315.1|6312.3|2
1616662610000|2021-03-25 08:56:50|6317.5|6314.7|6316.1|6313.3|6317.5|6314.7|6315.6|6312.8|7
1616662620000|2021-03-25 08:57:00|6315.6|6312.8|6316.1|6313.3|6316.1|6313.3|6315.1|6312.3|9
1616662630000|2021-03-25 08:57:10|6315.6|6312.8|6316.1|6313.3|6316.1|6313.3|6314.1|6311.3|10
1616662640000|2021-03-25 08:57:20|6316|6313.2|6317.5|6314.7|6317.6|6314.8|6316|6313.2|7
1616662650000|2021-03-25 08:57:30|6317.1|6314.3|6314.6|6311.8|6317.1|6314.3|6314.1|6311.3|56
1616662660000|2021-03-25 08:57:40|6314.1|6311.3|6315.1|6312.3|6316.1|6313.3|6314.1|6311.3|2
1616662670000|2021-03-25 08:57:50|6315|6312.2|6313.6|6310.8|6315|6312.2|6311.6|6308.8|19
1616662680000|2021-03-25 08:58:00|6313.5|6310.7|6312.6|6309.8|6313.9|6311.1|6311.1|6308.3|21
1616662690000|2021-03-25 08:58:10|6313.1|6310.3|6313.1|6310.3|6314.1|6311.3|6312.6|6309.8|4
1616662700000|2021-03-25 08:58:20|6312.1|6309.3|6314.6|6311.8|6315.1|6312.3|6312.1|6309.3|3
1616662710000|2021-03-25 08:58:30|6315.6|6312.8|6316.6|6313.8|6317.1|6314.3|6315.6|6312.8|16
1616662720000|2021-03-25 08:58:40|6316.1|6313.3|6316.1|6313.3|6317.1|6314.3|6315.1|6312.3|4
1616662730000|2021-03-25 08:58:50|6315.1|6312.3|6313.8|6311|6316.6|6313.8|6313.1|6310.3|13
1616662740000|2021-03-25 08:59:00|6314.2|6311.4|6313.2|6310.4|6314.2|6311.4|6312.1|6309.3|8
1616662750000|2021-03-25 08:59:10|6313.1|6310.3|6313.6|6310.8|6313.7|6310.9|6313.1|6310.3|0
1616662760000|2021-03-25 08:59:20|6313.7|6310.9|6316.2|6313.4|6316.2|6313.4|6313.7|6310.9|17
1616662770000|2021-03-25 08:59:30|6316.1|6313.3|6315.1|6312.3|6316.1|6313.3|6314.6|6311.8|11
1616662780000|2021-03-25 08:59:40|6315.2|6312.4|6316.6|6313.8|6317.7|6314.9|6315.2|6312.4|36
1616662790000|2021-03-25 08:59:50|6317.1|6314.3|6315.1|6312.3|6317.6|6314.8|6315.1|6312.3|3
1616662800000|2021-03-25 09:00:00|6314.7|6311.9|6311.1|6308.3|6316.1|6313.3|6311.1|6308.3|84
1616662810000|2021-03-25 09:00:10|6310.1|6307.3|6307.1|6304.3|6310.1|6307.3|6306.1|6303.3|33
1616662820000|2021-03-25 09:00:20|6306.6|6303.8|6311.1|6308.3|6311.1|6308.3|6306.6|6303.8|19
1616662830000|2021-03-25 09:00:30|6310.6|6307.8|6312.1|6309.3|6314.1|6311.3|6310|6307.2|15
1616662840000|2021-03-25 09:00:40|6312|6309.2|6310.1|6307.3|6312|6309.2|6310.1|6307.3|0
1616662850000|2021-03-25 09:00:50|6309.6|6306.8|6309.1|6306.3|6309.6|6306.8|6309.1|6306.3|1
1616662860000|2021-03-25 09:01:00|6307.6|6304.8|6306.6|6303.8|6307.6|6304.8|6306.1|6303.3|60
1616662870000|2021-03-25 09:01:10|6307.1|6304.3|6307.1|6304.3|6308|6305.2|6306.1|6303.3|61
1616662880000|2021-03-25 09:01:20|6306.6|6303.8|6306.6|6303.8|6306.6|6303.8|6306.6|6303.8|7
1616662890000|2021-03-25 09:01:30|6306.1|6303.3|6304.5|6301.7|6306.1|6303.3|6303.2|6300.4|7
1616662900000|2021-03-25 09:01:40|6304.6|6301.8|6304|6301.2|6305.1|6302.3|6302.1|6299.3|87
1616662910000|2021-03-25 09:01:50|6303.6|6300.8|6302.2|6299.4|6303.6|6300.8|6302.1|6299.3|13
1616662920000|2021-03-25 09:02:00|6303.1|6300.3|6302.1|6299.3|6303.1|6300.3|6302.1|6299.3|7
1616662930000|2021-03-25 09:02:10|6303.6|6300.8|6303|6300.2|6303.6|6300.8|6302|6299.2|40
1616662940000|2021-03-25 09:02:20|6302.1|6299.3|6302.1|6299.3|6302.1|6299.3|6301.1|6298.3|6
1616662950000|2021-03-25 09:02:30|6302.6|6299.8|6300.5|6297.7|6302.6|6299.8|6300|6297.2|9
1616662960000|2021-03-25 09:02:40|6300.1|6297.3|6300.6|6297.8|6302.5|6299.7|6300.1|6297.3|6
1616662970000|2021-03-25 09:02:50|6301|6298.2|6301|6298.2|6301.1|6298.3|6301|6298.2|4
1616662980000|2021-03-25 09:03:00|6300.1|6297.3|6297|6294.2|6300.1|6297.3|6296|6293.2|43
1616662990000|2021-03-25 09:03:10|6296.6|6293.8|6295.1|6292.3|6296.6|6293.8|6294.6|6291.8|31
1616663000000|2021-03-25 09:03:20|6294.6|6291.8|6293.5|6290.7|6295.1|6292.3|6293|6290.2|99
1616663010000|2021-03-25 09:03:30|6293.1|6290.3|6293.6|6290.8|6294|6291.2|6291.2|6288.4|21
1616663020000|2021-03-25 09:03:40|6294.1|6291.3|6294.6|6291.8|6296.1|6293.3|6294.1|6291.3|35
1616663030000|2021-03-25 09:03:50|6295.9|6293.1|6300.6|6297.8|6300.6|6297.8|6294.6|6291.8|69
1616663040000|2021-03-25 09:04:00|6301.1|6298.3|6300|6297.2|6301.1|6298.3|6297.6|6294.8|26
1616663050000|2021-03-25 09:04:10|6299.6|6296.8|6299.1|6296.3|6300.6|6297.8|6298.6|6295.8|6
1616663060000|2021-03-25 09:04:20|6300.1|6297.3|6302.6|6299.8|6302.6|6299.8|6299.6|6296.8|27
1616663070000|2021-03-25 09:04:30|6302.7|6299.9|6303.6|6300.8|6303.6|6300.8|6302.1|6299.3|1
1616663080000|2021-03-25 09:04:40|6303.7|6300.9|6303.6|6300.8|6304.1|6301.3|6303.1|6300.3|9
1616663090000|2021-03-25 09:04:50|6303.1|6300.3|6304.1|6301.3|6304.1|6301.3|6303.1|6300.3|23
1616663100000|2021-03-25 09:05:00|6305.6|6302.8|6307.1|6304.3|6308.3|6305.5|6305.6|6302.8|280
1616663110000|2021-03-25 09:05:10|6306.1|6303.3|6307.1|6304.3|6307.1|6304.3|6305.2|6302.4|4
1616663120000|2021-03-25 09:05:20|6306.1|6303.3|6305.7|6302.9|6306.1|6303.3|6305.1|6302.3|21
1616663130000|2021-03-25 09:05:30|6306.1|6303.3|6306.6|6303.8|6307.1|6304.3|6305.1|6302.3|3
1616663140000|2021-03-25 09:05:40|6306.1|6303.3|6308.3|6305.5|6308.3|6305.5|6306.1|6303.3|15
1616663150000|2021-03-25 09:05:50|6308.7|6305.9|6306.3|6303.5|6308.7|6305.9|6306.3|6303.5|10
1616663160000|2021-03-25 09:06:00|6306.7|6303.9|6305|6302.2|6306.7|6303.9|6305|6302.2|7
1616663170000|2021-03-25 09:06:10|6303.3|6300.5|6303.3|6300.5|6303.3|6300.5|6303.1|6300.3|3
1616663180000|2021-03-25 09:06:20|6303.1|6300.3|6301.7|6298.9|6303.1|6300.3|6301.1|6298.3|16
1616663190000|2021-03-25 09:06:30|6302.2|6299.4|6301.3|6298.5|6302.2|6299.4|6301.1|6298.3|8
1616663200000|2021-03-25 09:06:40|6302.2|6299.4|6301.2|6298.4|6302.2|6299.4|6300.2|6297.4|4
1616663210000|2021-03-25 09:06:50|6301.1|6298.3|6301.7|6298.9|6301.7|6298.9|6301.1|6298.3|28
1616663220000|2021-03-25 09:07:00|6301.6|6298.8|6300.7|6297.9|6301.7|6298.9|6300.2|6297.4|8
1616663230000|2021-03-25 09:07:10|6301.2|6298.4|6304.1|6301.3|6304.7|6301.9|6300.2|6297.4|21
1616663240000|2021-03-25 09:07:20|6304.2|6301.4|6306.3|6303.5|6306.7|6303.9|6304.2|6301.4|17
1616663250000|2021-03-25 09:07:30|6306.7|6303.9|6307.3|6304.5|6307.3|6304.5|6305.3|6302.5|100
1616663260000|2021-03-25 09:07:40|6308.2|6305.4|6309.8|6307|6309.8|6307|6308.2|6305.4|10
1616663270000|2021-03-25 09:07:50|6309.3|6306.5|6310.8|6308|6311.3|6308.5|6309.3|6306.5|71
1616663280000|2021-03-25 09:08:00|6311.3|6308.5|6312.3|6309.5|6312.3|6309.5|6310.8|6308|10
1616663290000|2021-03-25 09:08:10|6312.8|6310|6313.3|6310.5|6313.3|6310.5|6312.3|6309.5|5
1616663300000|2021-03-25 09:08:20|6313.8|6311|6311.8|6309|6313.8|6311|6311.8|6309|17
1616663310000|2021-03-25 09:08:30|6312.3|6309.5|6312.8|6310|6313.3|6310.5|6312.3|6309.5|2
1616663320000|2021-03-25 09:08:40|6312.3|6309.5|6310.7|6307.9|6312.3|6309.5|6310.7|6307.9|7
1616663330000|2021-03-25 09:08:50|6309.8|6307|6309.8|6307|6310.3|6307.5|6309.3|6306.5|3
1616663340000|2021-03-25 09:09:00|6310.2|6307.4|6309.3|6306.5|6310.2|6307.4|6309.2|6306.4|4
1616663350000|2021-03-25 09:09:10|6309.4|6306.6|6311.3|6308.5|6311.3|6308.5|6309.4|6306.6|11
1616663360000|2021-03-25 09:09:20|6311.5|6308.7|6315.8|6313|6315.8|6313|6311.5|6308.7|16
1616663370000|2021-03-25 09:09:30|6315.9|6313.1|6315.9|6313.1|6316.9|6314.1|6315.1|6312.3|56
1616663380000|2021-03-25 09:09:40|6317.3|6314.5|6316.9|6314.1|6317.4|6314.6|6316.3|6313.5|14
1616663390000|2021-03-25 09:09:50|6316.8|6314|6317.4|6314.6|6317.4|6314.6|6316.8|6314|3
1616663400000|2021-03-25 09:10:00|6317.5|6314.7|6317.8|6315|6318.4|6315.6|6317.3|6314.5|6
1616663410000|2021-03-25 09:10:10|6318.3|6315.5|6322.8|6320|6322.9|6320.1|6318.3|6315.5|144
1616663420000|2021-03-25 09:10:20|6321.5|6318.7|6321.8|6319|6321.9|6319.1|6321.4|6318.6|4
1616663430000|2021-03-25 09:10:30|6321.9|6319.1|6321.3|6318.5|6321.9|6319.1|6320.3|6317.5|116
1616663440000|2021-03-25 09:10:40|6321.8|6319|6320.3|6317.5|6321.8|6319|6320.3|6317.5|3
1616663450000|2021-03-25 09:10:50|6319.8|6317|6318.2|6315.4|6319.8|6317|6316.8|6314|1
1616663460000|2021-03-25 09:11:00|6317.8|6315|6316.8|6314|6317.8|6315|6316.8|6314|1
1616663470000|2021-03-25 09:11:10|6316.9|6314.1|6318.3|6315.5|6318.3|6315.5|6316.8|6314|2
1616663480000|2021-03-25 09:11:20|6320.3|6317.5|6320.3|6317.5|6321.3|6318.5|6319.8|6317|2
1616663490000|2021-03-25 09:11:30|6319.8|6317|6320.3|6317.5|6320.3|6317.5|6319.8|6317|1
1616663500000|2021-03-25 09:11:40|6320.8|6318|6321.3|6318.5|6321.3|6318.5|6320.3|6317.5|1
1616663510000|2021-03-25 09:11:50|6321.8|6319|6321.8|6319|6321.8|6319|6321.8|6319|0
1616663520000|2021-03-25 09:12:00|6321.3|6318.5|6323.3|6320.5|6323.3|6320.5|6320.3|6317.5|2
1616663530000|2021-03-25 09:12:10|6322.8|6320|6322.3|6319.5|6323.3|6320.5|6322.3|6319.5|8
1616663540000|2021-03-25 09:12:20|6322.2|6319.4|6321.8|6319|6322.2|6319.4|6321.3|6318.5|2
1616663550000|2021-03-25 09:12:30|6322.8|6320|6319.2|6316.4|6322.8|6320|6318.2|6315.4|61
1616663560000|2021-03-25 09:12:40|6319.1|6316.3|6314.6|6311.8|6319.1|6316.3|6314.1|6311.3|16
1616663570000|2021-03-25 09:12:50|6315.1|6312.3|6315.6|6312.8|6316.2|6313.4|6314.7|6311.9|1
1616663580000|2021-03-25 09:13:00|6315.7|6312.9|6317.2|6314.4|6317.2|6314.4|6315.7|6312.9|0
1616663590000|2021-03-25 09:13:10|6317.1|6314.3|6315.2|6312.4|6317.2|6314.4|6315.2|6312.4|0
1616663600000|2021-03-25 09:13:20|6316.6|6313.8|6316.6|6313.8|6316.6|6313.8|6315.6|6312.8|2
1616663610000|2021-03-25 09:13:30|6317.2|6314.4|6316.6|6313.8|6317.2|6314.4|6316.6|6313.8|0
1616663620000|2021-03-25 09:13:40|6317.1|6314.3|6317.8|6315|6319.2|6316.4|6317.1|6314.3|24
1616663630000|2021-03-25 09:13:50|6317.7|6314.9|6318.7|6315.9|6318.8|6316|6317.2|6314.4|0
1616663640000|2021-03-25 09:14:00|6318.2|6315.4|6317.8|6315|6318.2|6315.4|6317.2|6314.4|0
1616663650000|2021-03-25 09:14:10|6317.7|6314.9|6313.1|6310.3|6317.8|6315|6313.1|6310.3|25
1616663660000|2021-03-25 09:14:20|6312.7|6309.9|6320.3|6317.5|6322.4|6318|6312.7|6309.9|149
1616663670000|2021-03-25 09:14:30|6319.9|6317.1|6320.9|6318.1|6321.4|6318.6|6319.9|6317.1|5
1616663680000|2021-03-25 09:14:40|6320.8|6318|6319.9|6317.1|6320.8|6318|6318.8|6316|7
1616663690000|2021-03-25 09:14:50|6320.4|6317.6|6320.4|6317.6|6321.4|6318.6|6320.3|6317.5|9
1616663700000|2021-03-25 09:15:00|6320.3|6317.5|6318.9|6316.1|6320.3|6317.5|6317.9|6315.1|4
1616663710000|2021-03-25 09:15:10|6319.3|6316.5|6322.8|6320|6322.9|6320.1|6319.3|6316.5|9
1616663720000|2021-03-25 09:15:20|6322.3|6319.5|6320.9|6318.1|6322.3|6319.5|6320.3|6317.5|8
1616663730000|2021-03-25 09:15:30|6320.8|6318|6319.3|6316.5|6321.4|6318.1|6319.3|6316.5|2
1616663740000|2021-03-25 09:15:40|6319.8|6317|6319.8|6317|6320.9|6318.1|6319.8|6317|2
1616663750000|2021-03-25 09:15:50|6318.8|6316|6317.4|6314.6|6319.3|6316.5|6317.4|6314.6|4
1616663760000|2021-03-25 09:16:00|6317.3|6314.5|6317.8|6315|6318.3|6315.5|6316.3|6313.5|12
1616663770000|2021-03-25 09:16:10|6317.9|6315.1|6319.3|6316.5|6319.3|6316.5|6317.8|6315|1
1616663780000|2021-03-25 09:16:20|6319.4|6316.6|6323.3|6320.5|6323.3|6320.5|6319.4|6316.6|6
1616663790000|2021-03-25 09:16:30|6322.4|6319.6|6323.3|6320.5|6323.3|6320.5|6321.4|6318.6|0
1616663800000|2021-03-25 09:16:40|6322.4|6319.6|6321.9|6319.1|6322.9|6320.1|6321.3|6318.5|1
1616663810000|2021-03-25 09:16:50|6322.3|6319.5|6322.8|6320|6322.9|6320.1|6322.3|6319.5|13
1616663820000|2021-03-25 09:17:00|6322.7|6319.9|6320.3|6317.5|6322.8|6320|6318.8|6316|6
1616663830000|2021-03-25 09:17:10|6319.8|6317|6320.3|6317.5|6320.3|6317.5|6318.3|6315.5|0
1616663840000|2021-03-25 09:17:20|6320.4|6317.6|6319.8|6317|6320.4|6317.6|6319.8|6317|0
1616663850000|2021-03-25 09:17:30|6318.3|6315.5|6314.8|6312|6318.3|6315.5|6314.3|6311.4|25
1616663860000|2021-03-25 09:17:40|6314.9|6312.1|6315.8|6313|6315.8|6313|6314.9|6312.1|0
1616663870000|2021-03-25 09:17:50|6315.3|6312.5|6316.8|6314|6317.3|6314.5|6315.3|6312.5|2
1616663880000|2021-03-25 09:18:00|6315.8|6313|6315.3|6312.5|6315.8|6313|6314.8|6312|1
1616663890000|2021-03-25 09:18:10|6314.4|6311.6|6315.3|6312.5|6315.3|6312.5|6314.4|6311.6|1
1616663900000|2021-03-25 09:18:20|6316.5|6313.7|6318.3|6315.5|6318.4|6315.6|6316.5|6313.7|4
1616663910000|2021-03-25 09:18:30|6317.8|6315|6317.3|6314.5|6317.8|6315|6316.8|6314|2
1616663920000|2021-03-25 09:18:40|6317.8|6315|6319.3|6316.5|6319.3|6316.5|6317.8|6315|0
1616663930000|2021-03-25 09:18:50|6318.8|6316|6318.9|6316.1|6321.9|6319.1|6318.8|6316|11
1616663940000|2021-03-25 09:19:00|6318.8|6316|6316.5|6313.7|6318.9|6316.1|6316.3|6313.5|0
1616663950000|2021-03-25 09:19:10|6316.8|6314|6317.9|6315.1|6318.3|6315.5|6316.8|6314|0
1616663960000|2021-03-25 09:19:20|6317.8|6315|6320.4|6317.6|6320.4|6317.6|6317.3|6314.4|15
1616663970000|2021-03-25 09:19:30|6321.3|6318.5|6321.3|6318.5|6321.8|6319|6320.8|6318|6
1616663980000|2021-03-25 09:19:40|6320.8|6318|6321.8|6319|6321.8|6319|6319.8|6317|21
1616663990000|2021-03-25 09:19:50|6321.3|6318.5|6320.4|6317.6|6323.8|6321|6320.4|6317.6|60
1616664000000|2021-03-25 09:20:00|6319.5|6316.7|6317.3|6314.5|6322|6319.2|6317.3|6314.5|34
1616664010000|2021-03-25 09:20:10|6317.8|6315|6320.3|6317.5|6320.3|6317.5|6317.8|6315|14
1616664020000|2021-03-25 09:20:20|6321.3|6318.5|6321.3|6318.5|6321.4|6318.6|6321.3|6318.5|8
1616664030000|2021-03-25 09:20:30|6320.9|6318.1|6320.8|6318|6320.9|6318.1|6320.8|6318|3
1616664040000|2021-03-25 09:20:40|6319.3|6316.5|6319.8|6317|6319.8|6317|6319.3|6316.5|13
1616664050000|2021-03-25 09:20:50|6319.2|6316.4|6320.8|6318|6320.8|6318|6315.8|6313|9
1616664060000|2021-03-25 09:21:00|6319.8|6317|6319.3|6316.5|6320.3|6317.5|6319.3|6316.5|0
1616664070000|2021-03-25 09:21:10|6319.2|6316.4|6316.8|6314|6320.8|6318|6316.8|6314|49
1616664080000|2021-03-25 09:21:20|6316.9|6314.1|6316.2|6313.4|6317.8|6315|6316.2|6313.4|5
1616664090000|2021-03-25 09:21:30|6315.8|6313|6313.8|6311|6315.8|6313|6313.8|6311|0
1616664100000|2021-03-25 09:21:40|6313.3|6310.5|6310.8|6308|6314.8|6312|6310.8|6308|12
1616664110000|2021-03-25 09:21:50|6310.6|6307.8|6311.3|6308.5|6311.3|6308.5|6309.7|6306.9|11
1616664120000|2021-03-25 09:22:00|6311.7|6308.9|6310.8|6308|6311.8|6309|6309.8|6307|3
1616664130000|2021-03-25 09:22:10|6311.3|6308.5|6310.8|6308|6311.3|6308.5|6310.3|6307.5|6
1616664140000|2021-03-25 09:22:20|6311.3|6308.5|6313.8|6311|6313.9|6311.1|6311.3|6308.5|21
1616664150000|2021-03-25 09:22:30|6313.9|6311.1|6318.9|6316.1|6318.9|6316.1|6313.9|6311.1|18
1616664160000|2021-03-25 09:22:40|6317.8|6315|6318.8|6316|6318.8|6316|6316.3|6313.5|3
1616664170000|2021-03-25 09:22:50|6318.9|6316.1|6316.3|6313.5|6318.9|6316.1|6315.3|6312.5|1
1616664180000|2021-03-25 09:23:00|6316.8|6314|6316.8|6314|6316.9|6314.1|6316.8|6314|0
1616664190000|2021-03-25 09:23:10|6316.9|6314.1|6316.8|6314|6317|6314.2|6316.8|6314|1
1616664200000|2021-03-25 09:23:20|6316.9|6314.1|6316.9|6314.1|6316.9|6314.1|6315.8|6313|2
1616664210000|2021-03-25 09:23:30|6315.4|6312.6|6316.3|6313.5|6316.9|6314.1|6315.4|6312.6|0
1616664220000|2021-03-25 09:23:40|6316|6313.2|6315.9|6313.1|6316.9|6314.1|6315.9|6313.1|0
1616664230000|2021-03-25 09:23:50|6316.9|6314.1|6315.9|6313.1|6316.9|6314.1|6314.8|6312|7
1616664240000|2021-03-25 09:24:00|6316.4|6312.4|6317.9|6315.1|6317.9|6315.1|6315.9|6312.4|0
1616664250000|2021-03-25 09:24:10|6317.8|6315|6316.9|6314.1|6317.8|6315|6316.9|6314.1|0
1616664260000|2021-03-25 09:24:20|6317.4|6314.6|6317.9|6315.1|6317.9|6315.1|6317|6314.2|0
1616664270000|2021-03-25 09:24:30|6317.8|6315|6317.9|6315.1|6317.9|6315.1|6317.8|6315|0
1616664280000|2021-03-25 09:24:40|6318|6315.2|6318.9|6316.1|6320.8|6318|6318|6315.2|6
1616664290000|2021-03-25 09:24:50|6319.4|6315.4|6318.9|6316.1|6319.4|6316.6|6318.9|6315.4|1
1616664300000|2021-03-25 09:25:00|6319|6316.2|6316.3|6313.5|6319|6316.2|6316.3|6313.5|1
1616664310000|2021-03-25 09:25:10|6316.4|6313.6|6316.8|6314|6316.9|6314.1|6316.3|6313.5|0
1616664320000|2021-03-25 09:25:20|6316.9|6314.1|6317.2|6314.4|6317.3|6314.5|6316.3|6313.5|2
1616664330000|2021-03-25 09:25:30|6316.3|6313.5|6312.9|6310.1|6316.3|6313.5|6311.3|6308.5|6
1616664340000|2021-03-25 09:25:40|6312.4|6309.6|6313.9|6311.1|6314.8|6312|6312.4|6309.6|1
1616664350000|2021-03-25 09:25:50|6314.4|6311.6|6314.3|6311.5|6314.8|6312|6314.3|6311.5|0
1616664360000|2021-03-25 09:26:00|6313.8|6311|6312.9|6310.1|6313.8|6311|6312.9|6310.1|1
1616664370000|2021-03-25 09:26:10|6313|6310.2|6314.4|6311.6|6314.4|6311.6|6313|6310.2|0
1616664380000|2021-03-25 09:26:20|6314.9|6312.1|6315.4|6312.6|6315.4|6312.6|6314.9|6312.1|0
1616664390000|2021-03-25 09:26:30|6315.3|6312.5|6318.8|6316|6319.3|6316.5|6315|6312.2|5
1616664400000|2021-03-25 09:26:40|6318.9|6316.1|6317.9|6315.1|6319.3|6316.5|6317.9|6315.1|2
1616664410000|2021-03-25 09:26:50|6318.8|6316|6316.3|6313.5|6318.9|6316.1|6316.3|6313.5|61
1616664420000|2021-03-25 09:27:00|6315.8|6313|6319.9|6317.1|6319.9|6317.1|6315.8|6313|9
1616664430000|2021-03-25 09:27:10|6319.8|6317|6319.3|6316.5|6320.3|6317.5|6319.3|6316.5|0
1616664440000|2021-03-25 09:27:20|6318.8|6316|6318.8|6316|6320.2|6317.4|6318.5|6315.7|0
1616664450000|2021-03-25 09:27:30|6318.4|6315.6|6319.9|6317.1|6319.9|6317.1|6317.3|6314.5|5
1616664460000|2021-03-25 09:27:40|6319.8|6317|6320.3|6317.5|6320.8|6318|6319.3|6316.5|0
1616664470000|2021-03-25 09:27:50|6319.8|6317|6319.9|6317.1|6319.9|6317.1|6318.8|6316|3
1616664480000|2021-03-25 09:28:00|6320.3|6317.5|6320.3|6317.5|6320.3|6317.5|6319.8|6317|0
1616664490000|2021-03-25 09:28:10|6319.3|6316.5|6319.2|6316.4|6319.4|6316.6|6319.2|6316.4|0
1616664500000|2021-03-25 09:28:20|6318.3|6315.5|6316.5|6313.7|6318.3|6315.5|6315.8|6313|2
1616664510000|2021-03-25 09:28:30|6317.3|6314.5|6317.3|6314.5|6317.3|6314.5|6316.3|6313.5|0
1616664520000|2021-03-25 09:28:40|6317.4|6314.6|6316.9|6314.1|6317.4|6314.6|6316.9|6314.1|2
1616664530000|2021-03-25 09:28:50|6316.3|6313.5|6315.8|6313|6316.3|6313.5|6315.3|6312.5|1
1616664540000|2021-03-25 09:29:00|6315.9|6313.1|6315.9|6313.1|6316.3|6313.5|6315.8|6313|1
1616664550000|2021-03-25 09:29:10|6315.8|6313|6316.8|6314|6317.3|6314.5|6315.8|6313|0
1616664560000|2021-03-25 09:29:20|6315.8|6313|6315.8|6313|6316.8|6314|6315.3|6312.5|0
1616664570000|2021-03-25 09:29:30|6315.9|6313.1|6315.9|6313.1|6315.9|6313.1|6315.9|6313.1|0
1616664580000|2021-03-25 09:29:40|6315.8|6313|6315.3|6312.5|6315.9|6313.1|6315.3|6312.5|0
1616664590000|2021-03-25 09:29:50|6315.9|6313.1|6316.3|6313.5|6316.8|6314|6315.3|6312.5|3
1616664600000|2021-03-25 09:30:00|6316.4|6313.6|6310.9|6308.1|6316.4|6313.6|6310.8|6308|8
1616664610000|2021-03-25 09:30:10|6311.4|6308.6|6313.3|6310.5|6313.4|6310.6|6311.4|6308.6|3
1616664620000|2021-03-25 09:30:20|6313.4|6310.6|6314.9|6312.1|6314.9|6312.1|6312.3|6309.5|11
1616664630000|2021-03-25 09:30:30|6315.3|6312.5|6316.9|6314.1|6316.9|6314.1|6314.3|6311.5|6
1616664640000|2021-03-25 09:30:40|6317.9|6315.1|6316.9|6314.1|6318.4|6315.6|6316.8|6314|28
1616664650000|2021-03-25 09:30:50|6317|6314.2|6317.8|6315|6318.8|6316|6317|6314.2|13
1616664660000|2021-03-25 09:31:00|||||||||1
1616664670000|2021-03-25 09:31:10|6317.3|6314.5|6318.8|6316|6319.3|6316.5|6317.3|6314.5|7
1616664680000|2021-03-25 09:31:20|6318.3|6315.5|6321.3|6318.5|6323.3|6320.5|6317.8|6315|106
1616664690000|2021-03-25 09:31:30|6321.4|6318.6|6321.3|6318.5|6322.8|6320|6321.3|6318.5|4
1616664700000|2021-03-25 09:31:40|6321.8|6319|6320.3|6317.5|6323.3|6320.5|6319.8|6317|18
1616664710000|2021-03-25 09:31:50|6320.7|6317.9|6320.3|6317.5|6322.6|6319.8|6319.8|6317|78
1616664720000|2021-03-25 09:32:00|6320.2|6317.4|6316.2|6313.4|6320.2|6317.4|6316.2|6313.4|28
1616664730000|2021-03-25 09:32:10|6316.3|6313.5|6317.8|6315|6317.8|6315|6315.2|6312.4|18
1616664740000|2021-03-25 09:32:20|6316.8|6314|6314.2|6311.4|6317.1|6314.3|6314.2|6311.4|4
1616664750000|2021-03-25 09:32:30|6313.8|6311|6312.2|6309.4|6313.8|6311|6312.2|6309.4|8
1616664760000|2021-03-25 09:32:40|6312.6|6309.8|6313.2|6310.4|6317.2|6314.4|6312.6|6309.8|47
1616664770000|2021-03-25 09:32:50|6313.3|6310.5|6313.2|6310.4|6313.8|6311|6313.2|6310.4|1
1616664780000|2021-03-25 09:33:00|6313.7|6310.9|6317.7|6314.9|6317.7|6314.9|6313.7|6310.9|11
1616664790000|2021-03-25 09:33:10|6318.1|6315.3|6320.7|6317.9|6320.7|6317.9|6318.1|6315.3|5
1616664800000|2021-03-25 09:33:20|6320.2|6317.4|6320.2|6317.4|6320.8|6318|6319.2|6316.4|0
1616664810000|2021-03-25 09:33:30|6319.8|6317|6322.2|6319.4|6322.3|6319.5|6319.6|6316.3|9
1616664820000|2021-03-25 09:33:40|6322.3|6319.5|6322.2|6319.4|6322.3|6319.5|6322.2|6319.4|8
1616664830000|2021-03-25 09:33:50|6324.8|6322|6322.8|6320|6325|6322.2|6322.2|6319.4|27
1616664840000|2021-03-25 09:34:00|6323.2|6320.4|6322.2|6319.4|6323.7|6320.9|6322.2|6319.4|7
1616664850000|2021-03-25 09:34:10|6322.3|6319.5|6319.8|6317|6322.3|6319.5|6319.3|6316.5|16
1616664860000|2021-03-25 09:34:20|6319.7|6316.9|6316.8|6314|6319.8|6317|6316.8|6314|3
1616664870000|2021-03-25 09:34:30|6317.7|6314.9|6317.8|6315|6318.3|6315.5|6316.8|6314|7
1616664880000|2021-03-25 09:34:40|6318.3|6315.5|6318.8|6316|6319.3|6316.5|6318.3|6315.5|10
1616664890000|2021-03-25 09:34:50|6318.6|6315.8|6318.8|6316|6318.8|6316|6316.8|6314|5
1616664900000|2021-03-25 09:35:00|6318.3|6315.5|6322.4|6319.6|6322.9|6320.1|6317.8|6315|19
1616664910000|2021-03-25 09:35:10|6322.3|6319.5|6326.8|6324|6326.9|6324.1|6322.3|6319.5|26
1616664920000|2021-03-25 09:35:20|6326.4|6323.6|6323.3|6320.5|6326.4|6323.6|6323.3|6320.5|15
1616664930000|2021-03-25 09:35:30|6324.3|6321.5|6318.9|6316.1|6324.3|6321.5|6318.8|6316|7
1616664940000|2021-03-25 09:35:40|6318.8|6316|6320.8|6318|6321.3|6318.5|6318|6315.2|1
1616664950000|2021-03-25 09:35:50|6320|6317.2|6320.9|6318.1|6322.3|6319.5|6319.9|6317.1|3
1616664960000|2021-03-25 09:36:00|6320.3|6317.5|6320.8|6318|6320.8|6318|6320.3|6317.5|5
1616664970000|2021-03-25 09:36:10|6320.7|6317.9|6319.8|6317|6320.7|6317.9|6318.3|6315.5|64
1616664980000|2021-03-25 09:36:20|6318.3|6315.5|6318.3|6315.5|6318.9|6316.1|6318.3|6315.5|3
1616664990000|2021-03-25 09:36:30|6317.8|6315|6314.8|6312|6317.8|6315|6314.8|6312|12
1616665000000|2021-03-25 09:36:40|6314.5|6311.7|6316.3|6313.5|6316.3|6313.5|6314.3|6311.5|8
1616665010000|2021-03-25 09:36:50|6316.8|6314|6315.8|6313|6316.8|6314|6315.8|6313|0
1616665020000|2021-03-25 09:37:00|6315.4|6312.6|6315.9|6313.1|6315.9|6313.1|6314.8|6312|1
1616665030000|2021-03-25 09:37:10|6315.8|6313|6317.8|6315|6317.8|6315|6315.8|6313|0
1616665040000|2021-03-25 09:37:20|6317.3|6314.5|6316.3|6313.5|6317.3|6314.5|6316.3|6313.5|1
1616665050000|2021-03-25 09:37:30|6315.3|6312.5|6314.8|6312|6315.3|6312.5|6314.4|6311.6|0
1616665060000|2021-03-25 09:37:40|6314.4|6311.6|6314.4|6311.6|6314.4|6311.6|6314.4|6311.6|0
1616665070000|2021-03-25 09:37:50|6315.9|6313.1|6316.9|6314.1|6318.3|6315.5|6315.9|6313.1|9
1616665080000|2021-03-25 09:38:00|6316.3|6313.5|6314.8|6312|6316.3|6313.5|6314.8|6312|4
1616665090000|2021-03-25 09:38:10|6314.4|6311.6|6313.8|6311|6314.4|6311.6|6313.3|6310.5|1
1616665100000|2021-03-25 09:38:20|6313.3|6310.5|6314.5|6311.7|6314.5|6311.7|6313.3|6310.5|5
1616665110000|2021-03-25 09:38:30|6314.9|6312.1|6314.9|6312.1|6316.3|6313.5|6313.8|6311|5
1616665120000|2021-03-25 09:38:40|6314.3|6311.5|6316.8|6314|6316.9|6314.1|6314.3|6311.5|1
1616665130000|2021-03-25 09:38:50|6316.3|6313.5|6316.9|6314.1|6316.9|6314.1|6315.8|6313|4
1616665140000|2021-03-25 09:39:00|6317.3|6314.5|6317.3|6314.5|6317.3|6314.5|6317.3|6314.5|0
1616665150000|2021-03-25 09:39:10|6316.8|6314|6317.8|6315|6317.9|6315.1|6315.8|6313|3
1616665160000|2021-03-25 09:39:20|6317.3|6314.5|6316.3|6313.5|6317.3|6314.5|6316.3|6313.5|1
1616665170000|2021-03-25 09:39:30|6317.8|6315|6317.8|6315|6317.9|6315.1|6317.8|6315|0
1616665180000|2021-03-25 09:39:40|6317.7|6314.9|6316.3|6313.5|6317.7|6314.9|6315.8|6313|1
1616665190000|2021-03-25 09:39:50|6315.8|6313|6316.5|6313.7|6316.5|6313.7|6315.8|6313|3
1616665200000|2021-03-25 09:40:00|6316.9|6314.1|6317.1|6314.3|6317.3|6314.5|6315.8|6313|2
1616665210000|2021-03-25 09:40:10|6315.8|6313|6310.8|6308|6315.8|6313|6310.4|6307.6|7
1616665220000|2021-03-25 09:40:20|6309.4|6306.6|6304.8|6302|6309.4|6306.6|6304.3|6301.5|13
1616665230000|2021-03-25 09:40:30|6304.3|6301.5|6304.9|6302.1|6305.3|6302.5|6303.3|6300.5|5
1616665240000|2021-03-25 09:40:40|6305.3|6302.5|6302.9|6300.1|6305.3|6302.5|6302.4|6299.6|12
1616665250000|2021-03-25 09:40:50|6303.8|6301|6304.3|6301.5|6305.3|6302.5|6303.8|6301|4
1616665260000|2021-03-25 09:41:00|6303.8|6301|6297.9|6295.1|6303.8|6301|6296.4|6293.6|149
1616665270000|2021-03-25 09:41:10|6298.8|6296|6298.3|6295.5|6298.9|6296.1|6297.9|6295.1|50
1616665280000|2021-03-25 09:41:20|6297.4|6294.6|6296.3|6293.5|6297.4|6294.6|6294.9|6292.1|13
1616665290000|2021-03-25 09:41:30|6296.4|6293.6|6295.8|6293|6296.8|6294|6295.8|6293|105
1616665300000|2021-03-25 09:41:40|6295.9|6293.1|6300.9|6298.1|6300.9|6298.1|6295.3|6292.5|20
1616665310000|2021-03-25 09:41:50|6302.3|6299.5|6301.8|6299|6303.4|6300.6|6301.3|6298.5|5
1616665320000|2021-03-25 09:42:00|6303.3|6300.5|6301.8|6299|6303.3|6300.5|6299.9|6297.1|14
1616665330000|2021-03-25 09:42:10|6301.3|6298.5|6304|6301.2|6304|6301.2|6301.3|6298.5|4
1616665340000|2021-03-25 09:42:20|6304.9|6302.1|6302.8|6300|6304.9|6302.1|6302.8|6300|4
1616665350000|2021-03-25 09:42:30|6302.9|6300.1|6301.8|6299|6303.3|6300.5|6301.8|6299|1
1616665360000|2021-03-25 09:42:40|6301.3|6298.5|6300.8|6298|6301.3|6298.5|6300.3|6297.5|8
1616665370000|2021-03-25 09:42:50|6300.4|6297.6|6300.3|6297.5|6300.8|6298|6298.9|6296.1|1
1616665380000|2021-03-25 09:43:00|6300.8|6298|6298.8|6296|6300.9|6298.1|6298.8|6296|1
1616665390000|2021-03-25 09:43:10|6299.8|6297|6297.9|6295.1|6301.3|6298.5|6297.4|6294.6|13
1616665400000|2021-03-25 09:43:20|6297.8|6295|6299.9|6297.1|6299.9|6297.1|6297.4|6294.6|1
1616665410000|2021-03-25 09:43:30|6299.8|6297|6300.4|6297.6|6300.9|6298.1|6299.8|6297|0
1616665420000|2021-03-25 09:43:40|6300.3|6297.5|6299.8|6297|6300.4|6297.6|6299.4|6296.6|11
1616665430000|2021-03-25 09:43:50|6299.9|6297.1|6302.9|6300.1|6303.4|6300.6|6298.9|6296.1|4
1616665440000|2021-03-25 09:44:00|6303|6300.2|6306.3|6303.5|6306.9|6304.1|6303|6300.2|26
1616665450000|2021-03-25 09:44:10|6305.9|6303.1|6305.8|6303|6306.9|6304.1|6305.8|6303|29
1616665460000|2021-03-25 09:44:20|6305.9|6303.1|6313.7|6310.9|6313.7|6310.9|6305.8|6303|148
1616665470000|2021-03-25 09:44:30|6313.3|6310.5|6312.3|6309.5|6314.3|6311.5|6312.3|6309.5|97
1616665480000|2021-03-25 09:44:40|6313.9|6309.9|6315.3|6312.5|6315.3|6312.5|6313.9|6309.9|31
1616665490000|2021-03-25 09:44:50|6314.4|6311.6|6316.2|6313.4|6316.3|6313.5|6314.3|6311.5|71
1616665500000|2021-03-25 09:45:00|6315.3|6312.5|6314.3|6311.5|6315.3|6312.5|6312.8|6310|51
1616665510000|2021-03-25 09:45:10|6314.8|6312|6319.3|6316.5|6320.2|6317.4|6314.8|6312|63
1616665520000|2021-03-25 09:45:20|6318.8|6316|6318.8|6316|6320.3|6317.5|6318.8|6316|7
1616665530000|2021-03-25 09:45:30|6323.3|6320.5|6326.5|6323.7|6326.6|6323.8|6322|6319.2|325
1616665540000|2021-03-25 09:45:40|6325.7|6322.9|6322.2|6319.4|6325.7|6322.9|6322.1|6319.3|55
1616665550000|2021-03-25 09:45:50|6322.1|6319.3|6324|6321.2|6324|6321.2|6320|6317.2|14
1616665560000|2021-03-25 09:46:00|6324.1|6321.3|6321.8|6319|6324.1|6321.3|6321.6|6318.8|2
1616665570000|2021-03-25 09:46:10|6321.7|6318.9|6323|6320.2|6323.2|6320.4|6321.7|6318.9|1
1616665580000|2021-03-25 09:46:20|6323.2|6320.4|6320.1|6317.3|6323.2|6320.4|6320.1|6317.3|1
1616665590000|2021-03-25 09:46:30|6320.2|6317.4|6320.2|6317.4|6321.2|6318.4|6320.1|6317.3|4
1616665600000|2021-03-25 09:46:40|6320.7|6317.9|6321.2|6318.4|6321.2|6318.4|6320.7|6317.9|0
1616665610000|2021-03-25 09:46:50|6321.5|6318.7|6320.6|6317.8|6321.5|6318.7|6320.6|6317.8|0
1616665620000|2021-03-25 09:47:00|6319.2|6316.4|6323.1|6320.3|6323.2|6320.4|6319|6316.2|35
1616665630000|2021-03-25 09:47:10|6322.7|6319.9|6321.8|6319|6322.7|6319.9|6321.7|6318.9|3
1616665640000|2021-03-25 09:47:20|6322.2|6319.4|6324.1|6321.3|6324.2|6321.4|6322.2|6319.4|3
1616665650000|2021-03-25 09:47:30|6323.6|6320.8|6324.2|6321.4|6324.2|6321.4|6323.1|6320.3|3
1616665660000|2021-03-25 09:47:40|6323.7|6320.9|6323.8|6321|6323.8|6321|6323.2|6320.4|0
1616665670000|2021-03-25 09:47:50|6324.1|6321.3|6324.7|6321.9|6324.7|6321.9|6323.7|6320.9|0
1616665680000|2021-03-25 09:48:00|6325.1|6322.3|6323.6|6320.8|6325.1|6322.3|6323.1|6320.3|14
1616665690000|2021-03-25 09:48:10|6324.6|6321.8|6323.6|6320.8|6324.6|6321.8|6323.6|6320.8|5
1616665700000|2021-03-25 09:48:20|6323.1|6320.3|6321.6|6318.8|6323.1|6320.3|6321|6318.2|8
1616665710000|2021-03-25 09:48:30|6321.5|6318.7|6323.2|6320.4|6323.2|6320.4|6321.1|6318.3|2
1616665720000|2021-03-25 09:48:40|6323.1|6320.3|6323.2|6320.4|6323.2|6320.4|6322.6|6319.8|4
1616665730000|2021-03-25 09:48:50|6322.6|6319.8|6323.2|6320.4|6323.2|6320.4|6322.6|6319.8|1
1616665740000|2021-03-25 09:49:00|6321.7|6318.9|6319.7|6316.9|6321.7|6318.9|6318|6315.2|13
1616665750000|2021-03-25 09:49:10|6319.5|6316.7|6319.2|6316.4|6319.7|6316.9|6318.7|6315.9|2
1616665760000|2021-03-25 09:49:20|6320.1|6317.3|6321.6|6318.8|6321.6|6318.8|6320.1|6317.3|8
1616665770000|2021-03-25 09:49:30|6320.6|6317.8|6321.1|6318.3|6321.1|6318.3|6320.6|6317.8|0
1616665780000|2021-03-25 09:49:40|6320.2|6317.4|6320.6|6317.8|6321.2|6318.4|6319.6|6316.8|8
1616665790000|2021-03-25 09:49:50|6319.7|6316.9|6320.2|6317.4|6321.7|6318.9|6319.7|6316.9|0
1616665800000|2021-03-25 09:50:00|6319.7|6316.9|6320.2|6317.4|6320.2|6317.4|6319.2|6316.4|0
1616665810000|2021-03-25 09:50:10|6319.7|6316.9|6319.6|6316.8|6319.7|6316.9|6319.6|6316.8|0
1616665820000|2021-03-25 09:50:20|6320.1|6317.3|6317.6|6314.8|6320.2|6317.4|6317|6314.2|1
1616665830000|2021-03-25 09:50:30|6317.1|6314.3|6317.1|6314.3|6318.2|6315.4|6317|6314.2|1
1616665840000|2021-03-25 09:50:40|6317.6|6314.8|6318.2|6315.4|6318.2|6315.4|6317.1|6314.3|0
1616665850000|2021-03-25 09:50:50|6318.3|6315.5|6317.6|6314.8|6319.3|6316.5|6317.6|6314.8|1
1616665860000|2021-03-25 09:51:00|6318.2|6315.4|6318.2|6315.4|6318.2|6315.4|6317.6|6314.8|1
1616665870000|2021-03-25 09:51:10|6318.1|6315.3|6317.2|6314.4|6318.1|6315.3|6317.2|6314.4|0
1616665880000|2021-03-25 09:51:20|6317.7|6314.9|6318.8|6316|6319.3|6316.5|6317.7|6314.9|6
1616665890000|2021-03-25 09:51:30|6318.3|6315.5|6317.2|6314.4|6318.3|6315.5|6317.2|6314.4|2
1616665900000|2021-03-25 09:51:40|6317|6314.2|6316.8|6314|6317|6314.2|6316.2|6313.4|2
1616665910000|2021-03-25 09:51:50|6317.3|6314.5|6317.2|6314.4|6317.3|6314.5|6317.2|6314.4|1
1616665920000|2021-03-25 09:52:00|6316.8|6314|6313.3|6310.5|6316.8|6314|6312.3|6309.5|8
1616665930000|2021-03-25 09:52:10|6313.2|6310.4|6313.7|6310.9|6314.6|6311.8|6312.3|6309.5|0
1616665940000|2021-03-25 09:52:20|6312.8|6310|6313.3|6310.5|6313.3|6310.5|6312.8|6310|0
1616665950000|2021-03-25 09:52:30|6313.2|6310.4|6311.3|6308.5|6313.2|6310.4|6310.2|6307.4|54
1616665960000|2021-03-25 09:52:40|6311.2|6308.4|6310.8|6308|6311.3|6308.5|6310.8|6308|6
1616665970000|2021-03-25 09:52:50|6311.3|6308.5|6310.8|6308|6311.3|6308.5|6310.8|6308|0
1616665980000|2021-03-25 09:53:00|6311.3|6308.5|6311.3|6308.5|6311.3|6308.5|6311.2|6308.4|0
1616665990000|2021-03-25 09:53:10|6311.2|6308.4|6313.8|6311|6314.2|6311.4|6311.2|6308.4|7
1616666000000|2021-03-25 09:53:20|6313.7|6310.9|6313.3|6310.5|6314.2|6311.4|6313.2|6310.4|28
1616666010000|2021-03-25 09:53:30|6313.7|6310.9|6313.2|6310.4|6313.7|6310.9|6313.2|6310.4|0
1616666020000|2021-03-25 09:53:40|6311.7|6308.9|6311.2|6308.4|6311.7|6308.9|6310.2|6307.4|11
1616666030000|2021-03-25 09:53:50|6311.3|6308.5|6317.7|6314.9|6317.7|6314.9|6311.2|6308.4|21
1616666040000|2021-03-25 09:54:00|6318.4|6315.6|6317.2|6314.4|6319.2|6316.4|6317.2|6314.4|8
1616666050000|2021-03-25 09:54:10|6317.7|6314.9|6317.7|6314.9|6317.7|6314.9|6317.7|6314.9|0
1616666060000|2021-03-25 09:54:20|6318.2|6315.4|6318.2|6315.4|6319.2|6316.4|6317.7|6314.9|0
1616666070000|2021-03-25 09:54:30|6317.7|6314.9|6319.7|6316.9|6321.2|6318.4|6317.7|6314.9|4
1616666080000|2021-03-25 09:54:40|6320.2|6317.4|6320.6|6317.8|6320.7|6317.9|6319.6|6316.8|1
1616666090000|2021-03-25 09:54:50|6320.7|6317.9|6321.2|6318.4|6321.2|6318.4|6320.7|6317.9|1
1616666100000|2021-03-25 09:55:00|6320.7|6317.9|6320.3|6317.5|6320.7|6317.9|6320.1|6317.3|9
1616666110000|2021-03-25 09:55:10|6320.7|6317.9|6322.2|6319.4|6323.2|6320.4|6320.7|6317.9|30
1616666120000|2021-03-25 09:55:20|6321.7|6318.9|6322.2|6319.4|6322.2|6319.4|6321.2|6318.4|4
1616666130000|2021-03-25 09:55:30|6321.7|6318.9|6324.7|6321.9|6325.2|6322.4|6321.3|6318.5|14
1616666140000|2021-03-25 09:55:40|6325.2|6322.4|6324.7|6321.9|6326.2|6323.4|6323.7|6320.9|7
1616666150000|2021-03-25 09:55:50|6324.6|6321.8|6325.6|6322.8|6325.6|6322.8|6324.2|6321.4|0
1616666160000|2021-03-25 09:56:00|6325.7|6322.9|6325.7|6322.9|6327.1|6324.3|6325.7|6322.9|34
1616666170000|2021-03-25 09:56:10|6326.2|6323.4|6325.6|6322.8|6326.2|6323.4|6325.6|6322.8|26
1616666180000|2021-03-25 09:56:20|6325.7|6322.9|6326.7|6323.9|6327.2|6324.4|6325.7|6322.9|82
1616666190000|2021-03-25 09:56:30|6327.2|6324.4|6328.7|6325.9|6328.7|6325.9|6327.2|6324.4|29
1616666200000|2021-03-25 09:56:40|||||||||26
1616666210000|2021-03-25 09:56:50|6329.2|6326.4|6330.2|6327.4|6330.7|6327.9|6329.2|6326.4|107
1616666220000|2021-03-25 09:57:00|6329.2|6326.4|6329.2|6326.4|6329.2|6326.4|6329.2|6326.4|1
1616666230000|2021-03-25 09:57:10|6329.3|6326.5|6332.7|6329.9|6332.7|6329.9|6329.3|6326.5|2
1616666240000|2021-03-25 09:57:20|6332.2|6329.4|6332|6329.2|6333.5|6330.7|6330.2|6327.4|273
1616666250000|2021-03-25 09:57:30|6331.1|6328.3|6332|6329.2|6332.6|6329.8|6331|6328.2|16
1616666260000|2021-03-25 09:57:40|6331.6|6328.8|6333.4|6330.6|6333.5|6330.7|6331.6|6328.8|18
1616666270000|2021-03-25 09:57:50|6333|6330.2|6332.5|6329.7|6333|6330.2|6331.5|6328.7|1
1616666280000|2021-03-25 09:58:00|6332.6|6329.8|6333|6330.2|6333|6330.2|6332|6329.2|2
1616666290000|2021-03-25 09:58:10|6333.1|6330.3|6334.6|6331.8|6335|6332.2|6333|6330.2|39
1616666300000|2021-03-25 09:58:20|6335.5|6332.7|6336.1|6333.3|6336.1|6333.3|6335|6332.2|44
1616666310000|2021-03-25 09:58:30|6336.5|6333.7|6335|6332.2|6336.5|6333.7|6335|6332.2|18
1616666320000|2021-03-25 09:58:40|6336|6333.2|6335|6332.2|6336|6333.2|6335|6332.2|3
1616666340000|2021-03-25 09:59:00|6335.5|6332.7|6335.5|6332.7|6335.5|6332.7|6335.5|6332.7|2
1616666350000|2021-03-25 09:59:10|6336|6333.2|6335.5|6332.7|6336|6333.2|6335|6332.2|2
1616666360000|2021-03-25 09:59:20|6335|6332.2|6335|6332.2|6335.5|6332.7|6335|6332.2|0
1616666380000|2021-03-25 09:59:40|6335.5|6332.7|6335|6332.2|6336.1|6333.3|6335|6332.2|50
1616666390000|2021-03-25 09:59:50|6335.5|6332.7|6339.2|6336.4|6339.2|6336.4|6334.5|6331.7|426
1616666400000|2021-03-25 10:00:00|6339.1|6336.3|6339.1|6336.3|6339.6|6336.8|6338.7|6335.9|3
1616666410000|2021-03-25 10:00:10|6339.2|6336.4|6339.2|6336.4|6339.2|6336.4|6339.2|6336.4|1
1616666420000|2021-03-25 10:00:20|6340.2|6337.4|6336.6|6333.8|6340.7|6337.9|6336.6|6333.8|13
1616666430000|2021-03-25 10:00:30|6336.2|6333.4|6336.2|6333.4|6336.2|6333.4|6336.2|6333.4|5
1616666440000|2021-03-25 10:00:40|6336.3|6332.3|6335.2|6332.4|6336.3|6332.9|6335.2|6332.3|0
1616666450000|2021-03-25 10:00:50|6334.7|6331.9|6333.7|6330.9|6334.7|6331.9|6333.1|6330.3|6
1616666460000|2021-03-25 10:01:00|6334.7|6331.9|6337.2|6334.4|6338.1|6335.3|6333.7|6330.9|99
1616666470000|2021-03-25 10:01:10|6337.1|6334.3|6336.7|6333.9|6337.1|6334.3|6336.7|6333.9|0
1616666480000|2021-03-25 10:01:20|6337.2|6334.4|6337.7|6334.9|6338.2|6335.4|6337.2|6334.4|1
1616666490000|2021-03-25 10:01:30|6337.6|6334.8|6340.1|6337.3|6340.7|6337.9|6335.7|6332.9|0
1616666500000|2021-03-25 10:01:40|6340.2|6337.4|6339.7|6336.9|6340.2|6337.4|6339.2|6336.4|3
1616666510000|2021-03-25 10:01:50|6339.6|6336.8|6340.7|6337.9|6341.2|6338.4|6339.6|6336.8|45
1616666520000|2021-03-25 10:02:00|6339.7|6336.9|6339.7|6336.9|6340.2|6337.4|6339.7|6336.9|7
1616666530000|2021-03-25 10:02:10|6339.9|6337.1|6341.2|6338.4|6341.2|6338.4|6339.7|6336.9|35
1616666540000|2021-03-25 10:02:20|6340.7|6337.9|6340.7|6337.9|6341.2|6338.4|6340.7|6337.9|0
1616666550000|2021-03-25 10:02:30|6340.2|6337.4|6341.2|6338.4|6341.2|6338.4|6340.2|6337.4|14
1616666560000|2021-03-25 10:02:40|6340.7|6337.9|6341.2|6338.4|6342.4|6339.6|6340.7|6337.9|89
1616666570000|2021-03-25 10:02:50|6340.8|6338|6341.2|6338.4|6341.2|6338.4|6340.2|6337.4|2
1616666580000|2021-03-25 10:03:00|6341.4|6338.6|6341.7|6338.9|6342.3|6339.5|6341.4|6338.6|27
1616666590000|2021-03-25 10:03:10|6341.8|6339|6341.7|6338.9|6341.8|6339|6341.2|6338.4|0
1616666600000|2021-03-25 10:03:20|6342.2|6339.4|6344.2|6341.4|6345.2|6342.4|6342.2|6339.4|121
1616666610000|2021-03-25 10:03:30|6344.3|6341.5|6344.7|6341.9|6344.7|6341.9|6344.2|6341.4|2
1616666620000|2021-03-25 10:03:40|6344.2|6341.4|6344.8|6342|6344.8|6342|6344.2|6341.4|3
1616666630000|2021-03-25 10:03:50|6345.2|6342.4|6345.2|6342.4|6345.2|6342.4|6344.2|6341.4|2
1616666650000|2021-03-25 10:04:10|6346.2|6343.4|6345.2|6342.4|6346.2|6343.4|6345.2|6342.4|4
1616666660000|2021-03-25 10:04:20|6345.7|6342.9|6346.2|6343.4|6346.2|6343.4|6345.7|6342.9|3
1616666670000|2021-03-25 10:04:30|6345.2|6342.4|6345.2|6342.4|6345.2|6342.4|6344.7|6341.9|10
1616666680000|2021-03-25 10:04:40|6345.3|6342.5|6345.3|6342.5|6345.3|6342.5|6345.2|6342.4|0
1616666690000|2021-03-25 10:04:50|6345.7|6342.9|6343.2|6340.4|6345.7|6342.9|6343.2|6340.4|0
1616666700000|2021-03-25 10:05:00|6343.3|6340.5|6344.2|6341.4|6344.2|6341.4|6343.3|6340.5|0
1616666710000|2021-03-25 10:05:10|6343.7|6340.9|6344.2|6341.4|6344.2|6341.4|6343.7|6340.9|3
1616666720000|2021-03-25 10:05:20|6344.1|6341.3|6345.2|6342.4|6345.2|6342.4|6343.7|6340.9|2
1616666730000|2021-03-25 10:05:30|6345.1|6342.3|6340.2|6337.4|6345.1|6342.3|6340.2|6337.4|112
1616666740000|2021-03-25 10:05:40|6340.1|6337.3|6340.7|6337.9|6340.7|6337.9|6339.2|6336.4|0
1616666750000|2021-03-25 10:05:50|6341.1|6338.3|6338.7|6335.9|6341.1|6338.3|6338.2|6335.4|2
1616666760000|2021-03-25 10:06:00|6338.2|6335.4|6339.2|6336.4|6339.7|6336.9|6338.2|6335.4|1
1616666770000|2021-03-25 10:06:10|6339|6336.2|6339.2|6336.4|6339.7|6336.9|6338.2|6335.4|4
1616666780000|2021-03-25 10:06:20|6339.1|6336.3|6338.7|6335.9|6339.1|6336.3|6338.2|6335.4|0
1616666790000|2021-03-25 10:06:30|6339.2|6336.4|6338.7|6335.9|6339.2|6336.4|6338.2|6335.4|0
1616666800000|2021-03-25 10:06:40|6338.6|6335.8|6339.2|6336.4|6339.2|6336.4|6338.1|6335.3|0
1616666810000|2021-03-25 10:06:50|6339.7|6336.9|6339.6|6336.8|6339.7|6336.9|6339.2|6336.4|0
1616666820000|2021-03-25 10:07:00|6339.2|6336.4|6340.2|6337.4|6341.2|6338.4|6339.2|6336.4|7
1616666830000|2021-03-25 10:07:10|6340.1|6337.3|6339.7|6336.9|6340.2|6337.4|6338.2|6335.4|74
1616666840000|2021-03-25 10:07:20|6340.2|6337.4|6340.7|6337.9|6340.7|6337.9|6339.7|6336.9|1
1616666850000|2021-03-25 10:07:30|6341.2|6338.4|6340.1|6337.3|6341.2|6338.4|6340.1|6337.3|3
1616666860000|2021-03-25 10:07:40|6339.7|6336.9|6340.2|6337.4|6340.2|6337.4|6339.7|6336.9|0
1616666870000|2021-03-25 10:07:50|6340.7|6337.9|6341.2|6338.4|6341.2|6338.4|6340.6|6337.8|2
1616666880000|2021-03-25 10:08:00|6342.1|6339.3|6342.7|6339.9|6342.7|6339.9|6342.1|6339.3|5
1616666890000|2021-03-25 10:08:10|6342.6|6339.8|6342.7|6339.9|6343.2|6340.4|6342.1|6339.3|6
1616666910000|2021-03-25 10:08:30|6343.2|6340.4|6344.2|6341.4|6344.2|6341.4|6342.7|6339.9|31
1616666920000|2021-03-25 10:08:40|6344.7|6341.9|6345.2|6342.4|6346.1|6343.3|6344.7|6341.9|9
1616666930000|2021-03-25 10:08:50|6345.1|6342.3|6345.1|6342.3|6345.1|6342.3|6344.7|6341.9|1
1616666940000|2021-03-25 10:09:00|6345.2|6342.4|6344.6|6341.8|6346.1|6343.3|6344.6|6341.8|47
1616666950000|2021-03-25 10:09:10|6344.7|6341.9|6344.7|6341.9|6344.7|6341.9|6344.7|6341.9|0
1616666960000|2021-03-25 10:09:20|6344.6|6341.8|6342.6|6339.8|6344.7|6341.9|6342.1|6339.3|1
1616666970000|2021-03-25 10:09:30|6342.7|6339.9|6342.6|6339.8|6342.7|6339.9|6342.6|6339.8|0
1616666980000|2021-03-25 10:09:40|6342.7|6339.9|6344|6341.2|6344.1|6341.3|6342.6|6339.8|0
1616666990000|2021-03-25 10:09:50|6343.5|6340.7|6343|6340.2|6343.6|6340.8|6343|6340.2|0
1616667000000|2021-03-25 10:10:00|6342.6|6339.8|6343.6|6340.8|6343.6|6340.8|6342.6|6339.8|0
1616667010000|2021-03-25 10:10:10|6343|6340.2|6342.6|6339.8|6343|6340.2|6342.6|6339.8|0
1616667020000|2021-03-25 10:10:20|6342.5|6339.7|6340.1|6337.3|6342.5|6339.7|6340.1|6337.3|4
1616667030000|2021-03-25 10:10:30|6340.2|6337.4|6341.6|6338.8|6341.6|6338.8|6340.2|6337.4|1
1616667040000|2021-03-25 10:10:40|6342.1|6339.3|6343.1|6340.3|6343.2|6340.4|6342.1|6339.3|10
1616667050000|2021-03-25 10:10:50|6341.7|6338.9|6341.6|6338.8|6341.7|6338.9|6341.6|6338.8|3
1616667060000|2021-03-25 10:11:00|6341.7|6338.9|6342.2|6339.4|6342.2|6339.4|6341.6|6338.8|0
1616667070000|2021-03-25 10:11:10|6342.1|6339.3|6340.2|6337.4|6342.1|6339.3|6340.2|6337.4|3
1616667080000|2021-03-25 10:11:20|6340.1|6337.3|6341.2|6338.4|6341.2|6338.4|6340.1|6337.3|1
1616667090000|2021-03-25 10:11:30|6341.1|6338.3|6340.1|6337.3|6341.1|6338.3|6340.1|6337.3|0
1616667100000|2021-03-25 10:11:40|6339.7|6336.9|6340.1|6337.3|6340.2|6337.4|6339.7|6336.9|0
1616667110000|2021-03-25 10:11:50|6339.2|6336.4|6337.2|6334.4|6339.2|6336.4|6336.7|6333.9|3
1616667120000|2021-03-25 10:12:00|6337|6334.2|6333.2|6330.4|6337|6334.2|6332.7|6329.9|47
1616667130000|2021-03-25 10:12:10|6333.1|6330.3|6333.2|6330.4|6333.2|6330.4|6332.7|6329.9|4
1616667140000|2021-03-25 10:12:20|6332.2|6329.4|6331.1|6328.3|6332.2|6329.4|6331.1|6328.3|3
1616667150000|2021-03-25 10:12:30|6330.7|6327.9|6331.7|6328.9|6332.2|6329.4|6330.2|6327.4|7
1616667160000|2021-03-25 10:12:40|6332.2|6329.4|6333.2|6330.4|6333.4|6330.6|6332.2|6329.4|116
1616667170000|2021-03-25 10:12:50|6332.3|6329.5|6331.2|6328.4|6332.7|6329.9|6331.2|6328.4|2
1616667180000|2021-03-25 10:13:00|6331.3|6328.5|6333.3|6330.5|6333.4|6330.6|6331.3|6328.5|23
1616667190000|2021-03-25 10:13:10|6333.2|6330.4|6332.2|6329.4|6333.2|6330.4|6332.2|6329.4|2
1616667200000|2021-03-25 10:13:20|6331.7|6328.9|6331.9|6329.1|6331.9|6329.1|6331.7|6328.9|2
1616667210000|2021-03-25 10:13:30|6332.3|6329.5|6332.2|6329.4|6332.3|6329.5|6332.2|6329.4|1
1616667220000|2021-03-25 10:13:40|6333.2|6330.4|6332.7|6329.9|6333.3|6330.5|6332.7|6329.9|3
1616667230000|2021-03-25 10:13:50|6332.8|6330|6332.9|6330.1|6333.2|6330.4|6332.7|6329.9|0
1616667240000|2021-03-25 10:14:00|6333.3|6330.5|6332.9|6330.1|6333.3|6330.5|6332.7|6329.9|0
1616667250000|2021-03-25 10:14:10|6332.3|6329.5|6330.8|6328|6332.3|6329.5|6329.8|6327|69
1616667260000|2021-03-25 10:14:20|6330.9|6328.1|6330.9|6328.1|6330.9|6328.1|6330.9|6328.1|1
1616667270000|2021-03-25 10:14:30|6331.3|6328.5|6331.8|6329|6332.3|6329.5|6331.3|6328.5|0
1616667280000|2021-03-25 10:14:40|6331.9|6329.1|6331.3|6328.5|6331.9|6329.1|6331.3|6328.5|0
1616667290000|2021-03-25 10:14:50|6332.3|6329.5|6332.4|6329.6|6332.4|6329.6|6331.8|6329|0
1616667300000|2021-03-25 10:15:00|6331.8|6329|6331.2|6328.4|6332.4|6329.6|6331.2|6328.4|8
1616667310000|2021-03-25 10:15:10|6331.3|6328.5|6330.3|6327.5|6331.3|6328.5|6330.3|6327.5|1
1616667320000|2021-03-25 10:15:20|6331.3|6328.5|6331.8|6329|6331.8|6329|6331.3|6328.5|0
1616667330000|2021-03-25 10:15:30|6331.7|6328.9|6331.8|6329|6331.8|6329|6331.2|6328.4|0
1616667340000|2021-03-25 10:15:40|6331.7|6328.9|6332.3|6329.5|6332.4|6329.6|6331.7|6328.9|0
1616667350000|2021-03-25 10:15:50|6331.8|6329|6332.3|6329.5|6332.3|6329.5|6331.8|6329|6
1616667360000|2021-03-25 10:16:00|6332.2|6329.4|6333.9|6331.1|6333.9|6331.1|6332.2|6329.4|3
1616667370000|2021-03-25 10:16:10|6333.8|6331|6333.8|6331|6333.8|6331|6333.8|6331|0
1616667380000|2021-03-25 10:16:20|6334.4|6331.6|6333.8|6331|6335.9|6333.1|6333.7|6330.9|44
1616667390000|2021-03-25 10:16:30|6333.7|6330.9|6331.8|6329|6333.8|6331|6331.8|6329|2
1616667400000|2021-03-25 10:16:40|6332.3|6329.5|6330.7|6327.9|6332.3|6329.5|6330.2|6327.4|7
1616667410000|2021-03-25 10:16:50|6330.8|6328|6330.8|6328|6331.3|6328.5|6330.7|6327.9|3
1616667420000|2021-03-25 10:17:00|6330.7|6327.9|6330.8|6328|6330.8|6328|6330.3|6327.5|0
1616667430000|2021-03-25 10:17:10|6330.7|6327.9|6331.2|6328.4|6331.2|6328.4|6328.3|6325.5|15
1616667440000|2021-03-25 10:17:20|6330.7|6327.9|6330.8|6328|6331.2|6328.4|6330.7|6327.9|2
1616667450000|2021-03-25 10:17:30|6331.2|6328.4|6331.2|6328.4|6331.8|6329|6330.8|6328|3
1616667460000|2021-03-25 10:17:40|6330.2|6327.4|6328.8|6326|6330.2|6327.4|6328.7|6325.9|7
1616667470000|2021-03-25 10:17:50|6327.8|6325|6327.2|6324.4|6327.8|6325|6327.2|6324.4|2
1616667480000|2021-03-25 10:18:00|6327.3|6324.5|6319.8|6317|6327.3|6324.5|6319.2|6316.4|88
1616667490000|2021-03-25 10:18:10|6320.3|6317.5|6320.3|6317.5|6321.4|6318.6|6319.3|6316.5|18
1616667500000|2021-03-25 10:18:20|6320.8|6318|6320.3|6317.5|6320.8|6318|6319.7|6316.9|3
1616667510000|2021-03-25 10:18:30|6321.2|6318.4|6320.9|6318.1|6321.3|6318.5|6320.8|6318|2
1616667520000|2021-03-25 10:18:40|6320.7|6317.9|6320.7|6317.9|6321.3|6318.5|6320.2|6317.4|1
1616667530000|2021-03-25 10:18:50|6319.7|6316.9|6318.3|6315.5|6319.7|6316.9|6317.2|6314.4|12
1616667540000|2021-03-25 10:19:00|6318.4|6315.6|6317.9|6315.1|6318.4|6315.6|6317.8|6315|1
1616667550000|2021-03-25 10:19:10|6318.3|6315.5|6318.7|6315.9|6318.7|6315.9|6318.3|6315.5|0
1616667560000|2021-03-25 10:19:20|6318.8|6316|6320.9|6318.1|6321.3|6318.5|6318.8|6316|10
1616667570000|2021-03-25 10:19:30|6320.8|6318|6321.3|6318.5|6321.4|6318.6|6320.8|6318|3
1616667580000|2021-03-25 10:19:40|6320.9|6318.1|6321.3|6318.5|6321.3|6318.5|6320.9|6318.1|1
1616667590000|2021-03-25 10:19:50|6320.8|6318|6324.7|6321.9|6325.3|6322.5|6320.8|6318|44
1616667600000|2021-03-25 10:20:00|6324.8|6322|6323.4|6320.6|6324.8|6322|6322.8|6320|164
1616667610000|2021-03-25 10:20:10|6323.7|6320.9|6324.8|6322|6325.8|6323|6323.7|6320.9|5
1616667620000|2021-03-25 10:20:20|6325.2|6322.4|6323.3|6320.5|6325.2|6322.4|6321.8|6319|4
1616667630000|2021-03-25 10:20:30|6322.9|6320.1|6320.3|6317.5|6322.9|6320.1|6320.3|6317.5|3
1616667640000|2021-03-25 10:20:40|6319.4|6316.6|6320.8|6318|6321.3|6318.5|6319.3|6316.5|5
1616667650000|2021-03-25 10:20:50|6321.3|6318.5|6322.9|6320.1|6323.4|6320.6|6321.3|6318.5|3
1616667660000|2021-03-25 10:21:00|6323.4|6320.6|6322.9|6320.1|6323.8|6321|6322.4|6319.6|4
1616667670000|2021-03-25 10:21:10|6321.8|6319|6320.8|6318|6321.8|6319|6320.8|6318|5
1616667680000|2021-03-25 10:21:20|6320.3|6317.5|6319.4|6316.6|6320.4|6317.6|6319.4|6316.6|1
1616667690000|2021-03-25 10:21:30|6319.9|6317.1|6314.9|6312.1|6319.9|6317.1|6314.8|6312|76
1616667700000|2021-03-25 10:21:40|6315.3|6312.5|6310.9|6308.1|6315.8|6313|6310.4|6307.6|87
1616667710000|2021-03-25 10:21:50|6311.4|6308.6|6311.9|6309.1|6311.9|6309.1|6309.8|6307|45
1616667720000|2021-03-25 10:22:00|6312.3|6309.5|6313.9|6311.1|6313.9|6311.1|6312.3|6309.5|6
1616667730000|2021-03-25 10:22:10|6314.4|6311.6|6313.3|6310.5|6315.9|6313.1|6313.3|6310.5|7
1616667740000|2021-03-25 10:22:20|6312.9|6310.1|6312.4|6309.6|6312.9|6310.1|6311.9|6309.1|6
1616667750000|2021-03-25 10:22:30|6312.9|6310.1|6311.9|6309.1|6312.9|6310.1|6311.9|6309.1|4
1616667760000|2021-03-25 10:22:40|6312.4|6309.6|6312.9|6310.1|6313.4|6310.6|6312.4|6309.6|1
1616667770000|2021-03-25 10:22:50|6312.8|6310|6312.9|6310.1|6312.9|6310.1|6312.7|6309.9|0
1616667780000|2021-03-25 10:23:00|6312.3|6309.5|6312.3|6309.5|6312.4|6309.6|6312.3|6309.5|0
1616667790000|2021-03-25 10:23:10|6312.4|6309.6|6313.9|6311.1|6313.9|6311.1|6312.3|6309.5|205
1616667800000|2021-03-25 10:23:20|6313.3|6310.5|6310.3|6307.5|6313.3|6310.5|6310.3|6307.5|3
1616667810000|2021-03-25 10:23:30|6310.4|6307.6|6311.9|6309.1|6311.9|6309.1|6309.4|6306.6|42
1616667820000|2021-03-25 10:23:40|6311.8|6309|6311.9|6309.1|6311.9|6309.1|6311.4|6308.6|20
1616667830000|2021-03-25 10:23:50|6312.4|6309.6|6312.9|6310.1|6312.9|6310.1|6312.3|6309.5|3
1616667840000|2021-03-25 10:24:00|6312.8|6310|6311.9|6309.1|6312.8|6310|6311.4|6308.6|2
1616667850000|2021-03-25 10:24:10|6312|6309.2|6312.4|6309.6|6312.9|6310.1|6312|6309.2|1
1616667860000|2021-03-25 10:24:20|6312.9|6310.1|6313.3|6310.5|6314.9|6312.1|6312.9|6310.1|50
1616667870000|2021-03-25 10:24:30|6312.9|6310.1|6313.3|6310.5|6313.9|6311.1|6312.4|6309.6|1
1616667880000|2021-03-25 10:24:40|6312.8|6310|6310.4|6307.6|6312.8|6310|6309.9|6307.1|8
1616667890000|2021-03-25 10:24:50|6311.4|6308.6|6310.3|6307.5|6311.9|6309.1|6310.3|6307.5|1
1616667900000|2021-03-25 10:25:00|6310.8|6308|6310.3|6307.5|6310.9|6308.1|6310.3|6307.5|0
1616667920000|2021-03-25 10:25:20|6310.4|6307.6|6310.3|6307.5|6310.4|6307.6|6310.3|6307.5|0
1616667930000|2021-03-25 10:25:30|6309.9|6307.1|6310.4|6307.6|6312.2|6309.4|6309.9|6307.1|156
1616667940000|2021-03-25 10:25:40|6310.9|6308.1|6309.9|6307.1|6310.9|6308.1|6309.9|6307.1|3
1616667950000|2021-03-25 10:25:50|6309.8|6307|6309.4|6306.6|6309.8|6307|6309.4|6306.6|3
1616667960000|2021-03-25 10:26:00|6309.5|6306.7|6310.4|6307.6|6310.4|6307.6|6309.5|6306.7|39
1616667970000|2021-03-25 10:26:10|6311.4|6308.6|6311.5|6308.7|6311.5|6308.7|6311.3|6308.5|6
1616667980000|2021-03-25 10:26:20|6312.4|6309.6|6314.3|6311.5|6315.3|6312.5|6312.4|6309.6|25
1616667990000|2021-03-25 10:26:30|6314.4|6311.6|6314.4|6311.6|6314.4|6311.6|6314.3|6311.5|0
1616668000000|2021-03-25 10:26:40|6314.3|6311.5|6314.2|6311.4|6314.4|6311.6|6313.4|6310.6|10
1616668010000|2021-03-25 10:26:50|6314.3|6311.5|6315.8|6313|6315.9|6313.1|6314.3|6311.5|10
1616668020000|2021-03-25 10:27:00|6315.9|6313.1|6315.3|6312.5|6316.4|6313.6|6315.2|6312.4|58
1616668030000|2021-03-25 10:27:10|6314.4|6311.6|6317.9|6315.1|6317.9|6315.1|6314.3|6311.5|74
1616668040000|2021-03-25 10:27:20|6318.4|6315.6|6318.3|6315.5|6319.3|6316.5|6317.9|6315.1|13
1616668050000|2021-03-25 10:27:30|6317.9|6315.1|6318.2|6315.4|6319.2|6316.4|6317.9|6315.1|2
1616668060000|2021-03-25 10:27:40|6317.8|6315|6316.3|6313.5|6318.4|6315.6|6316.3|6313.5|92
1616668070000|2021-03-25 10:27:50|6316.4|6313.6|6316.3|6313.5|6316.4|6313.6|6316.3|6313.5|0
1616668080000|2021-03-25 10:28:00|6315.4|6312.6|6315.3|6312.5|6315.4|6312.6|6315.3|6312.5|0
1616668090000|2021-03-25 10:28:10|6315.4|6312.6|6314.4|6311.6|6315.4|6312.6|6314.3|6311.5|6
1616668100000|2021-03-25 10:28:20|6314.8|6312|6314.3|6311.5|6314.9|6312.1|6314.3|6311.5|0
1616668110000|2021-03-25 10:28:30|6314.4|6311.6|6314.4|6311.6|6314.4|6311.6|6313.9|6311.1|27
1616668130000|2021-03-25 10:28:50|6315.4|6312.6|6315.3|6312.5|6315.4|6312.6|6315.3|6312.5|7
1616668140000|2021-03-25 10:29:00|6315.4|6312.6|6314.9|6312.1|6315.4|6312.6|6314.9|6312.1|2
1616668150000|2021-03-25 10:29:10|6315.4|6312.6|6314.9|6312.1|6315.4|6312.6|6314.9|6312.1|2
1616668160000|2021-03-25 10:29:20|6316.4|6313.6|6316.9|6314.1|6316.9|6314.1|6316.4|6313.6|34
1616668170000|2021-03-25 10:29:30|6317.4|6314.6|6317.8|6315|6318.8|6316|6317.4|6314.6|33
1616668180000|2021-03-25 10:29:40|6317.4|6314.6|6317.4|6314.6|6317.4|6314.6|6317.4|6314.6|0
1616668200000|2021-03-25 10:30:00|6317.3|6314.5|6318.4|6315.6|6318.9|6316.1|6316.4|6313.6|7
1616668210000|2021-03-25 10:30:10|6318.3|6315.5|6317.9|6315.1|6318.4|6315.6|6317.9|6315.1|6
1616668220000|2021-03-25 10:30:20|6318.4|6315.6|6317.3|6314.5|6318.4|6315.6|6317.3|6314.5|1
1616668230000|2021-03-25 10:30:30|6316.9|6314.1|6311.3|6308.5|6316.9|6314.1|6311.3|6308.5|14
1616668240000|2021-03-25 10:30:40|6311.8|6309|6312.9|6310.1|6312.9|6310.1|6311.8|6309|2
1616668250000|2021-03-25 10:30:50|6313.4|6310.6|6314.3|6311.5|6314.4|6311.6|6313.4|6310.6|1
1616668260000|2021-03-25 10:31:00|6314.4|6311.6|6314.9|6312.1|6318.3|6315.5|6314.4|6311.6|24
1616668280000|2021-03-25 10:31:20|6314.8|6312|6313.4|6310.6|6314.8|6312|6313.4|6310.6|2
1616668290000|2021-03-25 10:31:30|6314.4|6311.6|6314.9|6312.1|6314.9|6312.1|6314.4|6311.6|2
1616668300000|2021-03-25 10:31:40|6313.9|6311.1|6311.4|6308.6|6313.9|6311.1|6311.4|6308.6|8
1616668310000|2021-03-25 10:31:50|6311.9|6309.1|6310.3|6307.5|6311.9|6309.1|6309.4|6306.6|36
1616668320000|2021-03-25 10:32:00|6309.9|6307.1|6309.4|6306.6|6309.9|6307.1|6309.4|6306.6|19
1616668330000|2021-03-25 10:32:10|6309.9|6307.1|6309.9|6307.1|6309.9|6307.1|6309.4|6306.6|8
1616668340000|2021-03-25 10:32:20|6309.4|6306.6|6309.9|6307.1|6309.9|6307.1|6309.4|6306.6|3
1616668350000|2021-03-25 10:32:30|6309.4|6306.6|6304.3|6301.5|6309.4|6306.6|6304.3|6301.5|9
1616668360000|2021-03-25 10:32:40|6304.4|6301.6|6306.4|6303.6|6306.4|6303.6|6304.4|6301.6|2
1616668370000|2021-03-25 10:32:50|6307.4|6304.6|6306.9|6304.1|6307.4|6304.6|6306.4|6303.6|31
1616668380000|2021-03-25 10:33:00|6307.4|6304.6|6308.4|6305.6|6308.4|6305.6|6307.4|6304.6|0
1616668390000|2021-03-25 10:33:10|6308.5|6305.7|6307.9|6305.1|6309.4|6306.6|6307.9|6305.1|0
1616668400000|2021-03-25 10:33:20|6308.4|6305.6|6308.4|6305.6|6310.4|6307.6|6308.3|6305.5|5
1616668410000|2021-03-25 10:33:30|6308.3|6305.5|6308.3|6305.5|6308.4|6305.6|6308.3|6305.5|2
1616668420000|2021-03-25 10:33:40|6308.4|6305.6|6310.3|6307.5|6310.4|6307.6|6308.3|6305.5|2
1616668430000|2021-03-25 10:33:50|6309.9|6307.1|6310.3|6307.5|6310.7|6307.9|6309.9|6307.1|1
1616668440000|2021-03-25 10:34:00|6309.9|6307.1|6309.4|6306.6|6310.4|6307.6|6308.9|6306.1|25
1616668450000|2021-03-25 10:34:10|6309.3|6306.5|6308.4|6305.6|6309.3|6306.5|6308.4|6305.6|2
1616668460000|2021-03-25 10:34:20|6307.9|6305.1|6307.4|6304.6|6308.9|6306.1|6307.4|6304.6|0
1616668470000|2021-03-25 10:34:30|6307.3|6304.5|6307.4|6304.6|6307.4|6304.6|6307.3|6304.5|0
1616668480000|2021-03-25 10:34:40|6307.3|6304.5|6313.3|6310.5|6313.4|6310.6|6307.3|6304.5|21
1616668490000|2021-03-25 10:34:50|6312.9|6310.1|6324|6321.2|6325.9|6323.1|6312.9|6310.1|203
1616668500000|2021-03-25 10:35:00|6324.5|6321.7|6323.5|6320.7|6324.5|6321.7|6322.4|6319.6|10
1616668510000|2021-03-25 10:35:10|6324|6321.2|6323.6|6320.8|6326.5|6323.7|6323.6|6320.8|68
1616668520000|2021-03-25 10:35:20|6324.5|6321.7|6331|6328.2|6331|6328.2|6324.5|6321.7|94
1616668530000|2021-03-25 10:35:30|6330.8|6328|6328|6325.2|6331|6328.2|6327.9|6325.1|17
1616668540000|2021-03-25 10:35:40|6327.9|6325.1|6330.9|6328.1|6331.4|6328.6|6325.4|6322.6|17
1616668550000|2021-03-25 10:35:50|6331|6328.2|6336.9|6334.1|6337.9|6335.1|6330.9|6328.1|55
1616668560000|2021-03-25 10:36:00|6337|6334.2|6331.9|6329.1|6338|6335.2|6330.9|6328.1|52
1616668570000|2021-03-25 10:36:10|6332|6329.2|6333.6|6330.8|6333.6|6330.8|6329.9|6326.5|122
1616668580000|2021-03-25 10:36:20|6333.9|6331.1|6335|6332.2|6335.5|6332.7|6332.5|6329.7|42
1616668590000|2021-03-25 10:36:30|6334.9|6332.1|6332.4|6329.6|6334.9|6332.1|6332.4|6329.6|2
1616668600000|2021-03-25 10:36:40|6332|6329.2|6332.4|6329.6|6334.4|6331.6|6331.4|6328.6|79
1616668610000|2021-03-25 10:36:50|6332.5|6329.7|6335.6|6332.8|6335.6|6332.8|6332.5|6329.7|25
1616668620000|2021-03-25 10:37:00|6336|6333.2|6339.1|6336.3|6339.5|6336.7|6335.4|6332.6|67
1616668630000|2021-03-25 10:37:10|6339|6336.2|6339.1|6336.3|6341.6|6338.8|6339|6336.2|26
1616668640000|2021-03-25 10:37:20|6339.5|6336.7|6341.6|6338.8|6343.1|6340.3|6339.5|6336.7|21
1616668650000|2021-03-25 10:37:30|6342.1|6339.3|6344.6|6341.8|6345|6342.2|6342|6339.2|27
1616668660000|2021-03-25 10:37:40|6344.9|6342.1|6344.4|6341.6|6344.9|6342.1|6341.4|6338.6|12
1616668670000|2021-03-25 10:37:50|6344.1|6341.3|6345.6|6342.8|6345.6|6342.8|6343|6340.2|38
1616668680000|2021-03-25 10:38:00|6346|6343.2|6345.1|6342.3|6346|6343.2|6345|6342.2|18
1616668690000|2021-03-25 10:38:10|6346.1|6343.3|6345.1|6342.3|6346.1|6343.3|6345.1|6342.3|1
1616668700000|2021-03-25 10:38:20|6344.5|6341.7|6339.1|6336.3|6344.5|6341.7|6339.1|6336.3|10
1616668710000|2021-03-25 10:38:30|6339.5|6336.7|6338.1|6335.3|6339.5|6336.7|6337.6|6334.8|7
1616668720000|2021-03-25 10:38:40|6338.6|6335.8|6338.6|6335.8|6339.1|6336.3|6338.6|6335.8|1
1616668730000|2021-03-25 10:38:50|6338.5|6335.7|6338|6335.2|6338.5|6335.7|6337.6|6334.8|0
1616668740000|2021-03-25 10:39:00|6338.6|6335.8|6340.6|6337.8|6340.6|6337.8|6338.6|6335.8|8
1616668750000|2021-03-25 10:39:10|6341.1|6338.3|6343.1|6340.3|6343.6|6340.8|6341.1|6338.3|15
1616668760000|2021-03-25 10:39:20|6341.4|6338.6|6339.1|6336.3|6341.4|6338.6|6339.1|6336.3|15
1616668770000|2021-03-25 10:39:30|6339.6|6336.8|6339.6|6336.8|6341.1|6338.3|6339.6|6336.7|21
1616668780000|2021-03-25 10:39:40|6340.1|6337.3|6341.1|6338.3|6342.1|6339.3|6340.1|6337.3|0
1616668790000|2021-03-25 10:39:50|6340.6|6337.8|6341.6|6338.8|6341.6|6338.8|6340.6|6337.8|4
1616668800000|2021-03-25 10:40:00|6341.1|6338.3|6341.2|6338.4|6343.1|6340.3|6341.1|6338.3|3
1616668810000|2021-03-25 10:40:10|6341.6|6338.8|6341.6|6338.8|6341.6|6338.8|6341.1|6338.3|0
1616668820000|2021-03-25 10:40:20|6342.1|6339.3|6342.1|6339.3|6342.1|6339.3|6341.6|6338.8|2
1616668840000|2021-03-25 10:40:40|6342.6|6339.8|6344.2|6341.4|6344.6|6341.8|6342.6|6339.8|5
1616668850000|2021-03-25 10:40:50|6344.6|6341.8|6343.6|6340.8|6344.6|6341.8|6343.6|6340.8|4
1616668860000|2021-03-25 10:41:00|6344.1|6341.3|6347.3|6344.5|6348.8|6346|6344.1|6341.3|665
1616668870000|2021-03-25 10:41:10|6348.7|6345.9|6348.2|6345.4|6350.7|6347.9|6348.2|6345.4|23
1616668880000|2021-03-25 10:41:20|6348.1|6345.3|6352.7|6349.9|6352.7|6349.9|6347.7|6344.9|33
1616668890000|2021-03-25 10:41:30|6351.7|6348.9|6350.7|6347.9|6351.7|6348.9|6349.7|6346.9|14
1616668900000|2021-03-25 10:41:40|6351.2|6348.4|6349.6|6346.8|6351.6|6348.8|6349.6|6346.8|7
1616668910000|2021-03-25 10:41:50|6349.2|6346.4|6350.1|6347.3|6350.7|6347.9|6349.2|6346.4|4
1616668920000|2021-03-25 10:42:00|6350.2|6347.4|6349.6|6346.8|6350.6|6347.8|6348.7|6345.9|35
1616668930000|2021-03-25 10:42:10|6349.7|6346.9|6348.7|6345.9|6350.1|6347.3|6348.7|6345.9|7
1616668940000|2021-03-25 10:42:20|6348.6|6345.8|6349.1|6346.3|6349.6|6346.8|6347.7|6344.9|108
1616668950000|2021-03-25 10:42:30|6349.2|6346.4|6347.7|6344.9|6350.6|6347.8|6346.2|6342.8|34
1616668960000|2021-03-25 10:42:40|6347.1|6344.3|6348.2|6345.4|6348.2|6345.4|6346.6|6343.8|30
1616668970000|2021-03-25 10:42:50|6348.1|6345.3|6347.7|6344.9|6348.1|6345.3|6346.7|6343.9|12
1616668980000|2021-03-25 10:43:00|6347.3|6344.5|6350.1|6347.3|6350.2|6347.4|6347.2|6344.4|3
1616668990000|2021-03-25 10:43:10|6349.6|6346.8|6350.2|6347.4|6350.2|6347.4|6349.1|6346.3|0
1616669000000|2021-03-25 10:43:20|6350.6|6347.8|6349.2|6346.4|6350.7|6347.9|6349.2|6346.4|2
1616669010000|2021-03-25 10:43:30|6348.8|6346|6349.2|6346.4|6349.3|6346.5|6348.8|6346|17
1616669020000|2021-03-25 10:43:40|6349.1|6346.3|6348.7|6345.9|6349.2|6346.4|6348.6|6345.8|31
1616669030000|2021-03-25 10:43:50|6348.6|6345.8|6350.7|6347.9|6350.7|6347.9|6348.6|6345.8|6
1616669040000|2021-03-25 10:44:00|6350.8|6348|6350.7|6347.9|6351.7|6348.9|6349.2|6346.4|33
1616669050000|2021-03-25 10:44:10|6350.8|6348|6351.2|6348.4|6351.6|6348.8|6350.8|6348|2
1616669060000|2021-03-25 10:44:20|6351.1|6348.3|6351.6|6348.8|6351.7|6348.9|6351.1|6348.3|3
1616669070000|2021-03-25 10:44:30|6351.2|6348.4|6353.7|6350.9|6354.8|6352|6351.2|6348.4|344
1616669080000|2021-03-25 10:44:40|6353.6|6350.8|6355.1|6352.3|6355.6|6352.8|6353.3|6350.5|13
1616669090000|2021-03-25 10:44:50|6354.2|6351.4|6355.8|6353|6356.2|6353.4|6353.2|6350.4|52
1616669100000|2021-03-25 10:45:00|6356.2|6353.4|6354.7|6351.9|6356.2|6353.4|6354.2|6351.4|22
1616669110000|2021-03-25 10:45:10|6354.6|6351.8|6353.7|6350.9|6355.6|6352.8|6353.7|6350.9|18
1616669120000|2021-03-25 10:45:20|6353.6|6350.8|6353.6|6350.8|6353.7|6350.9|6353.6|6350.8|0
1616669130000|2021-03-25 10:45:30|6353.7|6350.9|6355.7|6352.9|6355.7|6352.9|6353.6|6350.8|8
1616669140000|2021-03-25 10:45:40|6356.2|6353.4|6355.7|6352.9|6356.2|6353.4|6355.7|6352.9|0
1616669150000|2021-03-25 10:45:50|6355.8|6353|6356.2|6353.4|6356.2|6353.4|6355.7|6352.9|8
1616669160000|2021-03-25 10:46:00|6356.7|6353.9|6356.7|6353.9|6356.7|6353.9|6356.7|6353.9|2
1616669170000|2021-03-25 10:46:10|6356.6|6353.8|6356.3|6353.5|6356.6|6353.8|6355.7|6352.9|1
1616669180000|2021-03-25 10:46:20|6356.2|6353.4|6356.6|6353.8|6357.8|6355|6356.2|6353.4|89
1616669190000|2021-03-25 10:46:30|6356.2|6353.4|6358.6|6355.8|6358.6|6355.8|6356.2|6353.4|28
1616669200000|2021-03-25 10:46:40|6358.5|6355.7|6357.7|6354.9|6358.5|6355.7|6357.2|6354.4|51
1616669210000|2021-03-25 10:46:50|6358.2|6355.4|6358.2|6355.4|6360.2|6357.4|6358.2|6355.4|64
1616669220000|2021-03-25 10:47:00|6357.8|6355|6358.7|6355.9|6358.7|6355.9|6357.7|6354.9|44
1616669230000|2021-03-25 10:47:10|6358.2|6355.4|6357.7|6354.9|6358.2|6355.4|6357.6|6354.8|9
1616669240000|2021-03-25 10:47:20|6357.5|6354.7|6356.1|6353.3|6357.5|6354.7|6354.6|6351.8|185
1616669250000|2021-03-25 10:47:30|6357.1|6354.3|6357.7|6354.9|6357.7|6354.9|6356.6|6353.8|26
1616669260000|2021-03-25 10:47:40|6357.6|6354.8|6357.7|6354.9|6357.7|6354.9|6357.6|6354.8|0
1616669270000|2021-03-25 10:47:50|6357.6|6354.8|6358.6|6355.8|6358.6|6355.8|6357.1|6354.3|18
1616669280000|2021-03-25 10:48:00|6359.6|6356.8|6363.6|6360.8|6363.6|6360.8|6359.6|6356.8|26
1616669290000|2021-03-25 10:48:10|6363.7|6360.9|6365.7|6362.9|6367.1|6364.3|6363.7|6360.9|106
1616669300000|2021-03-25 10:48:20|6364.7|6361.9|6363.6|6360.8|6364.7|6361.9|6363.6|6360.8|13
1616669310000|2021-03-25 10:48:30|6363.5|6360.7|6364.6|6361.8|6364.6|6361.8|6363.5|6360.7|56
1616669320000|2021-03-25 10:48:40|6364.1|6361.3|6363.6|6360.8|6364.1|6361.3|6363.6|6360.8|16
1616669330000|2021-03-25 10:48:50|6363.5|6360.7|6364.1|6361.3|6364.1|6361.3|6363.5|6360.7|0
1616669340000|2021-03-25 10:49:00|6363.6|6360.8|6363.6|6360.8|6364.1|6361.3|6363.5|6360.7|1
1616669350000|2021-03-25 10:49:10|6363.5|6360.7|6362.7|6359.9|6366.5|6363.7|6362.7|6359.9|337
1616669360000|2021-03-25 10:49:20|6363.2|6360.4|6363.6|6360.8|6364.1|6361.3|6363.2|6360.4|0
1616669370000|2021-03-25 10:49:30|6363.2|6360.4|6362.7|6359.9|6363.2|6360.4|6362.7|6359.9|9
1616669380000|2021-03-25 10:49:40|6364.1|6361.3|6364.7|6361.9|6365.7|6362.9|6364.1|6361.3|5
1616669390000|2021-03-25 10:49:50|6364.6|6361.8|6362.7|6359.9|6364.6|6361.8|6362.6|6359.8|44
1616669400000|2021-03-25 10:50:00|6362.8|6360|6366.7|6363.9|6366.7|6363.9|6362.6|6359.8|41
1616669410000|2021-03-25 10:50:10|6366.2|6363.4|6368.1|6365.3|6368.2|6365.4|6366.2|6363.4|9
1616669420000|2021-03-25 10:50:20|6367.8|6365|6367.2|6364.4|6368.2|6365.4|6367.2|6364.4|1
1616669430000|2021-03-25 10:50:30|6366.8|6364|6367.7|6364.9|6367.7|6364.9|6366.6|6363.8|18
1616669440000|2021-03-25 10:50:40|6367.5|6364.7|6364.6|6361.8|6367.5|6364.7|6363.7|6360.9|73
1616669450000|2021-03-25 10:50:50|6364.7|6361.9|6365.1|6362.3|6366.6|6363.8|6364.7|6361.9|22
1616669460000|2021-03-25 10:51:00|6365.6|6362.8|6365.1|6362.3|6365.6|6362.8|6364.6|6361.8|3
1616669470000|2021-03-25 10:51:10|6364.6|6361.8|6364.6|6361.8|6365.1|6362.3|6364.6|6361.8|3
1616669480000|2021-03-25 10:51:20|6364.5|6361.7|6365.6|6362.8|6366.1|6363.3|6363.6|6360.8|8
1616669490000|2021-03-25 10:51:30|6365.1|6362.3|6366.6|6363.8|6367.6|6364.8|6365.1|6362.3|13
1616669500000|2021-03-25 10:51:40|6367.1|6364.3|6367|6364.2|6367.1|6364.3|6367|6364.2|0
1616669510000|2021-03-25 10:51:50|6366.5|6363.7|6366.5|6363.7|6366.6|6363.8|6366.1|6363.3|1
1616669520000|2021-03-25 10:52:00|6366.6|6363.8|6366.6|6363.8|6367.6|6364.8|6366.6|6363.8|3
1616669530000|2021-03-25 10:52:10|6366.5|6363.7|6366.5|6363.7|6366.5|6363.7|6366.5|6363.7|0
1616669540000|2021-03-25 10:52:20|6366.1|6363.3|6366.1|6363.3|6366.6|6363.8|6366.1|6363.3|3
1616669550000|2021-03-25 10:52:30|6365.6|6362.8|6365.6|6362.8|6365.6|6362.8|6365.5|6362.7|8
1616669560000|2021-03-25 10:52:40|6365.5|6362.7|6363.5|6360.7|6365.5|6362.7|6363.5|6360.7|50
1616669570000|2021-03-25 10:52:50|6364.1|6361.3|6364.6|6361.8|6364.6|6361.8|6364|6361.2|8
1616669580000|2021-03-25 10:53:00|6365.1|6362.3|6366.1|6363.3|6367.6|6364.8|6365.1|6362.3|20
1616669590000|2021-03-25 10:53:10|6367|6364.2|6367.1|6364.3|6369.6|6366.8|6366.6|6363.8|94
1616669600000|2021-03-25 10:53:20|6367.6|6364.8|6368.1|6365.3|6368.5|6365.7|6367.6|6364.8|7
1616669610000|2021-03-25 10:53:30|6367.6|6364.8|6367.6|6364.8|6368.1|6365.3|6367.6|6364.8|1
1616669620000|2021-03-25 10:53:40|6368.4|6365.6|6368.6|6365.8|6369.2|6366.4|6368.4|6365.6|85
1616669630000|2021-03-25 10:53:50|6368.1|6365.3|6371.6|6368.8|6371.6|6368.8|6368.1|6365.3|5
1616669640000|2021-03-25 10:54:00|6371.4|6368.6|6369.7|6366.9|6371.4|6368.6|6368.7|6365.9|75
1616669650000|2021-03-25 10:54:10|6369.6|6366.8|6368.2|6365.4|6369.7|6366.9|6368.2|6365.4|1
1616669660000|2021-03-25 10:54:20|6367.7|6364.9|6367.6|6364.8|6367.8|6365|6365.2|6362.4|16
1616669670000|2021-03-25 10:54:30|6367.2|6364.4|6366.7|6363.9|6367.2|6364.4|6366.2|6363.4|0
1616669680000|2021-03-25 10:54:40|6366.1|6363.3|6366.7|6363.9|6366.7|6363.9|6365.2|6362.4|3
1616669690000|2021-03-25 10:54:50|6367.3|6364.5|6366.3|6363.5|6367.3|6364.5|6366.3|6363.5|4
1616669700000|2021-03-25 10:55:00|6366.6|6363.8|6365.7|6362.9|6366.6|6363.8|6365.7|6362.9|1
1616669710000|2021-03-25 10:55:10|6366.2|6363.4|6367.7|6364.9|6367.7|6364.9|6366.2|6363.4|0
1616669720000|2021-03-25 10:55:20|6368.2|6365.4|6368.1|6365.3|6368.2|6365.4|6368.1|6365.3|1
1616669730000|2021-03-25 10:55:30|6367.7|6364.9|6366.1|6363.3|6367.7|6364.9|6364.6|6361.8|90
1616669740000|2021-03-25 10:55:40|6365.6|6362.8|6364.6|6361.8|6365.6|6362.8|6364.6|6361.8|0
1616669750000|2021-03-25 10:55:50|6365.1|6362.3|6363.1|6360.3|6365.1|6362.3|6362.1|6359.3|8
1616669760000|2021-03-25 10:56:00|6363|6360.2|6361.9|6359.1|6363.5|6360.7|6361.9|6359.1|9
1616669770000|2021-03-25 10:56:10|6361.4|6358.6|6356.5|6353.7|6361.4|6358.6|6356.5|6353.7|16
1616669780000|2021-03-25 10:56:20|6356.6|6353.8|6358.1|6355.3|6359|6356.2|6356.5|6353.7|58
1616669790000|2021-03-25 10:56:30|6358.6|6355.8|6357.1|6354.3|6358.6|6355.8|6357|6354.2|13
1616669800000|2021-03-25 10:56:40|6357.6|6354.8|6357.1|6354.3|6358.1|6355.3|6356.5|6353.7|34
1616669810000|2021-03-25 10:56:50|6357.6|6354.8|6358.1|6355.3|6358.6|6355.8|6357.1|6354.3|17
1616669820000|2021-03-25 10:57:00|6358.6|6355.8|6358.1|6355.3|6359.1|6356.3|6358.1|6355.3|8
1616669830000|2021-03-25 10:57:10|6357.6|6354.8|6354.1|6351.3|6357.6|6354.8|6354.1|6351.3|10
1616669840000|2021-03-25 10:57:20|6353.6|6350.8|6354.5|6351.7|6354.6|6351.8|6352.1|6349.3|44
1616669850000|2021-03-25 10:57:30|6354.1|6351.3|6353.6|6350.8|6354.1|6351.3|6353.1|6350.3|8
1616669860000|2021-03-25 10:57:40|6353.5|6350.7|6352.5|6349.7|6354.1|6351.3|6351.5|6348.7|124
1616669870000|2021-03-25 10:57:50|6351.2|6348.4|6350.1|6347.3|6351.2|6348.4|6349.5|6346.7|8
1616669880000|2021-03-25 10:58:00|6350.5|6347.7|6348.1|6345.3|6350.5|6347.7|6347|6344.2|57
1616669890000|2021-03-25 10:58:10|6348.5|6345.7|6349.1|6346.3|6349.1|6346.3|6348.5|6345.7|7
1616669900000|2021-03-25 10:58:20|6349.6|6346.8|6351|6348.2|6351.1|6348.3|6349.6|6346.8|3
1616669910000|2021-03-25 10:58:30|6351.1|6348.3|6351.1|6348.3|6351.1|6348.3|6351|6348.2|0
1616669930000|2021-03-25 10:58:50|6350.5|6347.7|6348|6345.2|6350.5|6347.7|6348|6345.2|40
1616669940000|2021-03-25 10:59:00|6348.5|6345.7|6346.5|6343.7|6349.5|6346.7|6346.5|6343.7|6
1616669950000|2021-03-25 10:59:10|6346.6|6343.8|6346.6|6343.8|6348|6345.2|6346.6|6343.8|3
1616669960000|2021-03-25 10:59:20|6345.6|6342.8|6345.6|6342.8|6345.6|6342.8|6344.6|6341.8|28
1616669970000|2021-03-25 10:59:30|6346.5|6343.7|6347.1|6344.3|6347.6|6344.8|6346.5|6343.7|8
1616669980000|2021-03-25 10:59:40|6347.6|6344.8|6347.5|6344.7|6348|6345.2|6347.5|6344.7|0
1616669990000|2021-03-25 10:59:50|6347.1|6344.3|6348.5|6345.7|6350.1|6347.3|6346.6|6343.8|108
1616670000000|2021-03-25 11:00:00|6348.1|6345.3|6345.1|6342.3|6348.1|6345.3|6345.1|6342.3|1
1616670010000|2021-03-25 11:00:10|6345.6|6342.8|6346.1|6343.3|6346.1|6343.3|6345.6|6342.8|0
1616670020000|2021-03-25 11:00:20|6346.6|6343.8|6347.1|6344.3|6347.1|6344.3|6346.6|6343.8|0
1616670030000|2021-03-25 11:00:30|6347|6344.2|6347|6344.2|6347.1|6344.3|6347|6344.2|0
1616670040000|2021-03-25 11:00:40|6346.5|6343.7|6345|6342.2|6346.5|6343.7|6344.5|6341.7|6
1616670050000|2021-03-25 11:00:50|6345.1|6342.3|6345|6342.2|6345.6|6342.8|6345|6342.2|3
1616670060000|2021-03-25 11:01:00|6344.6|6341.8|6344|6341.2|6345.1|6342.3|6341.6|6338.8|146
1616670070000|2021-03-25 11:01:10|6344.2|6340.2|6343.1|6340.3|6344.2|6341.2|6343.1|6340.2|0
1616670080000|2021-03-25 11:01:20|6343.6|6340.8|6346.6|6343.8|6346.6|6343.8|6343.6|6340.8|2
1616670090000|2021-03-25 11:01:30|6346.1|6343.3|6346|6343.2|6346.1|6343.3|6346|6343.2|0
1616670100000|2021-03-25 11:01:40|6346.6|6343.8|6345.6|6342.8|6347|6344.2|6345|6342.2|0
1616670110000|2021-03-25 11:01:50|6345.1|6342.3|6343.1|6340.3|6345.1|6342.3|6343|6340.2|2
1616670120000|2021-03-25 11:02:00|6343.6|6340.8|6343.1|6340.3|6343.6|6340.8|6342|6339.2|1
1616670130000|2021-03-25 11:02:10|6343|6340.2|6344.1|6341.3|6344.1|6341.3|6342.6|6339.8|2
1616670140000|2021-03-25 11:02:20|6344|6341.2|6344.1|6341.3|6344.1|6341.3|6344|6341.2|2
1616670150000|2021-03-25 11:02:30|6344.6|6341.8|6346.5|6343.7|6346.5|6343.7|6344.6|6341.8|25
1616670160000|2021-03-25 11:02:40|6346|6343.2|6345.6|6342.8|6346|6343.2|6345.1|6342.3|0
1616670170000|2021-03-25 11:02:50|6344.6|6341.8|6343.6|6340.8|6344.6|6341.8|6343|6340.2|31
1616670180000|2021-03-25 11:03:00|6344.1|6341.3|6344.1|6341.3|6344.1|6341.3|6343.6|6340.8|0
1616670190000|2021-03-25 11:03:10|6344.6|6341.8|6346.5|6343.7|6346.5|6343.7|6344.6|6341.8|9
1616670200000|2021-03-25 11:03:20|6346.6|6343.8|6347.1|6344.3|6347.1|6344.3|6346.6|6343.8|4
1616670210000|2021-03-25 11:03:30|6347|6344.2|6345.1|6342.3|6347|6344.2|6345.1|6342.3|2
1616670220000|2021-03-25 11:03:40|6345|6342.2|6344|6341.2|6345|6342.2|6343.5|6340.7|10
1616670230000|2021-03-25 11:03:50|6343.1|6340.3|6342.6|6339.8|6343.1|6340.3|6342.5|6339.7|0
1616670240000|2021-03-25 11:04:00|6342.4|6339.6|6339|6336.2|6342.7|6339.7|6339|6336.2|13
1616670250000|2021-03-25 11:04:10|6338.5|6335.7|6336|6333.2|6338.9|6336.1|6336|6333.2|27
1616670260000|2021-03-25 11:04:20|6336.5|6333.7|6340|6337.2|6340.1|6337.3|6336.5|6333.7|72
1616670270000|2021-03-25 11:04:30|6340.1|6337.3|6340.6|6337.8|6341.6|6338.8|6339.6|6336.8|8
1616670280000|2021-03-25 11:04:40|6341.1|6338.3|6340.1|6337.3|6341.1|6338.3|6340|6337.2|2
1616670290000|2021-03-25 11:04:50|6339.5|6336.7|6339.1|6336.3|6339.5|6336.7|6339.1|6336.3|2
1616670300000|2021-03-25 11:05:00|6339.2|6336.4|6342.2|6339.4|6342.6|6339.8|6339.2|6336.4|8
1616670310000|2021-03-25 11:05:10|6343.1|6340.3|6343.1|6340.3|6343.1|6340.3|6342.6|6339.8|3
1616670320000|2021-03-25 11:05:20|6343.2|6340.4|6342.6|6339.8|6343.6|6340.8|6342.6|6339.8|8
1616670330000|2021-03-25 11:05:30|6341.7|6338.9|6342.6|6339.8|6342.6|6339.8|6341.6|6338.8|4
1616670340000|2021-03-25 11:05:40|6342.7|6339.9|6343.1|6340.3|6343.1|6340.3|6342.7|6339.9|0
1616670350000|2021-03-25 11:05:50|6342.4|6339.6|6340.1|6337.3|6342.4|6339.6|6340.1|6337.3|0
1616670360000|2021-03-25 11:06:00|6339.6|6336.8|6337.7|6334.9|6340.1|6337.3|6337.7|6334.9|1
1616670370000|2021-03-25 11:06:10|6338.1|6335.3|6338.6|6335.8|6339.6|6336.8|6337.6|6334.8|52
1616670380000|2021-03-25 11:06:20|6339.6|6336.8|6338.6|6335.8|6339.6|6336.8|6338.2|6335.4|8
1616670420000|2021-03-25 11:07:00|6336.6|6333.8|6338.1|6335.3|6338.1|6335.3|6336.6|6333.8|3
1616670430000|2021-03-25 11:07:10|6338.6|6335.8|6338.6|6335.8|6338.6|6335.8|6338.6|6335.8|10
1616670440000|2021-03-25 11:07:20|6338.1|6335.3|6338.6|6335.8|6338.6|6335.8|6337.6|6334.8|4
1616670450000|2021-03-25 11:07:30|6338.1|6335.3|6338.6|6335.8|6339.5|6336.7|6338.1|6335.3|5
1616670460000|2021-03-25 11:07:40|6338.1|6335.3|6338.2|6335.4|6338.6|6335.8|6337.6|6334.8|5
1616670470000|2021-03-25 11:07:50|6338.6|6335.8|6337.1|6334.3|6338.6|6335.8|6337.1|6334.3|19
1616670480000|2021-03-25 11:08:00|6337.5|6334.7|6338.6|6335.8|6339.1|6336.3|6337.1|6334.3|4
1616670490000|2021-03-25 11:08:10|6339.6|6336.8|6338.1|6335.3|6340.5|6337.7|6338.1|6335.3|11
1616670500000|2021-03-25 11:08:20|6338.2|6335.4|6338.6|6335.8|6338.6|6335.8|6338.1|6335.3|0
1616670510000|2021-03-25 11:08:30|6338.1|6335.3|6338.6|6335.8|6339.6|6336.8|6338.1|6335.3|3
1616670520000|2021-03-25 11:08:40|||||||||1
1616670530000|2021-03-25 11:08:50|6338.2|6335.4|6338.1|6335.3|6339.1|6336.3|6338.1|6335.3|8
1616670540000|2021-03-25 11:09:00|6338.6|6335.8|6338.6|6335.8|6339.6|6336.8|6337.2|6334.4|15
1616670550000|2021-03-25 11:09:10|6338.1|6335.3|6337.7|6334.9|6338.1|6335.3|6337.6|6334.8|1
1616670560000|2021-03-25 11:09:20|6337.6|6334.8|6338.1|6335.3|6338.1|6335.3|6337.6|6334.8|0
1616670570000|2021-03-25 11:09:30|6338.2|6335.4|6339.1|6336.3|6339.1|6336.3|6338.2|6335.4|3
1616670580000|2021-03-25 11:09:40|6339.6|6336.8|6339.1|6336.3|6339.6|6336.8|6338.6|6335.8|9
1616670600000|2021-03-25 11:10:00|6338.6|6335.8|6336.1|6333.3|6338.6|6335.8|6335.6|6332.8|9
1616670610000|2021-03-25 11:10:10|6336.6|6333.8|6338.1|6335.3|6338.1|6335.3|6336.6|6333.8|3
1616670640000|2021-03-25 11:10:40|6338.6|6335.8|6338.1|6335.3|6338.6|6335.8|6338.1|6335.3|3
1616670650000|2021-03-25 11:10:50|6338.6|6335.8|6337.6|6334.8|6338.6|6335.8|6337.6|6334.8|0
1616670660000|2021-03-25 11:11:00|6337.1|6334.3|6336.6|6333.8|6337.1|6334.3|6336.6|6333.8|1
1616670670000|2021-03-25 11:11:10|6337.1|6334.3|6337.6|6334.8|6337.6|6334.8|6337.1|6334.3|1
1616670680000|2021-03-25 11:11:20|6338.1|6335.3|6337.1|6334.3|6338.1|6335.3|6337|6334.2|2
1616670690000|2021-03-25 11:11:30|6336.6|6333.8|6336.1|6333.3|6336.6|6333.8|6335.6|6332.8|5
1616670700000|2021-03-25 11:11:40|6336|6333.2|6335.6|6332.8|6336.1|6333.3|6335.6|6332.8|1
1616670710000|2021-03-25 11:11:50|6335.1|6332.3|6335.7|6332.9|6336|6333.2|6334.1|6331.3|3
1616670720000|2021-03-25 11:12:00|6336.6|6333.8|6336.6|6333.8|6337.1|6334.3|6336.6|6333.8|0
1616670730000|2021-03-25 11:12:10|6336.5|6333.7|6337|6334.2|6337.5|6334.7|6336.5|6333.7|1
1616670740000|2021-03-25 11:12:20|6335.6|6332.8|6335.6|6332.8|6335.6|6332.8|6335.6|6332.8|0
1616670770000|2021-03-25 11:12:50|6335.7|6332.9|6336.6|6333.8|6336.6|6333.8|6335.7|6332.9|3
1616670780000|2021-03-25 11:13:00|6337.1|6334.3|6337.6|6334.8|6337.6|6334.8|6337|6334.2|10
1616670790000|2021-03-25 11:13:10|6338.1|6335.3|6338.1|6335.3|6338.1|6335.3|6338.1|6335.3|1
1616670800000|2021-03-25 11:13:20|6338.6|6335.8|6338.6|6335.8|6338.6|6335.8|6338.1|6335.3|2
1616670830000|2021-03-25 11:13:50|6337.6|6334.8|6337.6|6334.8|6337.6|6334.8|6337.6|6334.8|0
1616670840000|2021-03-25 11:14:00|6337.7|6334.9|6338.6|6335.8|6338.6|6335.8|6337.6|6334.8|0
1616670850000|2021-03-25 11:14:10|6338.1|6335.3|6338.6|6335.8|6338.6|6335.8|6338.1|6335.3|0
1616670860000|2021-03-25 11:14:20|||||||||18
1616670870000|2021-03-25 11:14:30|6337.8|6335|6337.1|6334.3|6337.8|6335|6337.1|6334.3|4
1616670880000|2021-03-25 11:14:40|6336.6|6333.8|6336.6|6333.8|6336.6|6333.8|6336.1|6333.3|0
1616670890000|2021-03-25 11:14:50|6337|6334.2|6336.6|6333.8|6337|6334.2|6336.6|6333.8|0
1616670900000|2021-03-25 11:15:00|6337.1|6334.3|6337.1|6334.3|6337.1|6334.3|6337.1|6334.3|8
1616670910000|2021-03-25 11:15:10|6337|6334.2|6336.6|6333.8|6337|6334.2|6336.1|6333.3|1
1616670920000|2021-03-25 11:15:20|6336.4|6333.6|6335|6332.2|6336.4|6333.6|6335|6332.2|2
1616670930000|2021-03-25 11:15:30|6334.6|6331.8|6331.7|6328.9|6335|6332.2|6331.7|6328.9|39
1616670940000|2021-03-25 11:15:40|6332.6|6329.8|6333.1|6330.3|6333.1|6330.3|6332.6|6329.8|2
1616670950000|2021-03-25 11:15:50|6332.6|6329.8|6332.1|6329.3|6332.6|6329.8|6331.6|6328.8|2
1616670960000|2021-03-25 11:16:00|6332|6329.2|6327.1|6324.3|6332|6329.2|6327.1|6324.3|50
1616670970000|2021-03-25 11:16:10|6327.6|6324.8|6329.1|6326.3|6329.1|6326.3|6327.6|6324.8|0
1616670980000|2021-03-25 11:16:20|6327.6|6324.8|6326.6|6323.8|6328.1|6325.3|6326.6|6323.8|4
1616670990000|2021-03-25 11:16:30|6325.1|6322.3|6324.6|6321.8|6325.1|6322.3|6323.6|6320.8|5
1616671000000|2021-03-25 11:16:40|6325.1|6322.3|6327.6|6324.8|6327.6|6324.8|6325.1|6322.3|24
1616671010000|2021-03-25 11:16:50|6327.8|6325|6326.1|6323.3|6328.6|6325.8|6326.1|6323.3|2
1616671020000|2021-03-25 11:17:00|6326.3|6323.5|6327.6|6324.8|6327.6|6324.8|6326.3|6323.5|0
1616671030000|2021-03-25 11:17:10|6328|6325.2|6327.1|6324.3|6328.1|6325.3|6327.1|6324.3|2
1616671040000|2021-03-25 11:17:20|6327.6|6324.8|6326.6|6323.8|6327.6|6324.8|6326.6|6323.8|1
1616671050000|2021-03-25 11:17:30|6326.1|6323.3|6330.6|6327.8|6330.6|6327.8|6326.1|6323.3|7
1616671060000|2021-03-25 11:17:40|6330.1|6327.3|6329.6|6326.8|6330.6|6327.8|6329.6|6326.8|2
1616671070000|2021-03-25 11:17:50|6330.6|6327.8|6330.6|6327.8|6331.2|6328.2|6330.6|6327.2|8
1616671080000|2021-03-25 11:18:00|6330.1|6327.3|6330.1|6327.3|6331.6|6328.8|6330.1|6327.3|9
1616671090000|2021-03-25 11:18:10|6330.6|6327.8|6330.1|6327.3|6330.7|6327.8|6330.1|6326.7|5
1616671100000|2021-03-25 11:18:20|6330.6|6327.8|6330.6|6327.8|6330.6|6327.8|6330.6|6327.8|0
1616671120000|2021-03-25 11:18:40|6329.1|6326.3|6328.6|6325.8|6329.1|6326.3|6328.1|6325.3|0
1616671130000|2021-03-25 11:18:50|6328.1|6325.3|6326.6|6323.8|6328.1|6325.3|6326.2|6323.4|1
1616671140000|2021-03-25 11:19:00|6326.7|6323.9|6325.1|6322.3|6326.7|6323.9|6324.6|6321.8|5
1616671150000|2021-03-25 11:19:10|6324.6|6321.8|6325.6|6322.8|6325.6|6322.8|6324.6|6321.8|0
1616671160000|2021-03-25 11:19:20|6325.7|6321.7|6326.1|6323.3|6326.1|6323.3|6325.1|6321.7|0
1616671170000|2021-03-25 11:19:30|6326.2|6323.4|6325.1|6322.3|6326.6|6323.8|6325.1|6322.3|0
1616671180000|2021-03-25 11:19:40|6324.7|6321.9|6325.6|6322.8|6326.2|6323.4|6324.7|6321.9|113
1616671190000|2021-03-25 11:19:50|6324.8|6322|6326.8|6324|6327.7|6324.9|6324.8|6322|13
1616671200000|2021-03-25 11:20:00|6326.7|6323.9|6326.8|6324|6326.8|6324|6326.7|6323.9|1
1616671210000|2021-03-25 11:20:10|6326.3|6323.5|6325.8|6323|6326.3|6323.5|6325.3|6322.5|2
1616671220000|2021-03-25 11:20:20|6325.9|6323.1|6326.8|6324|6326.8|6324|6325.9|6323.1|1
1616671230000|2021-03-25 11:20:30|||||||||5
1616671240000|2021-03-25 11:20:40|6327.7|6324.9|6326.8|6324|6327.7|6324.9|6325.8|6323|5
1616671250000|2021-03-25 11:20:50|6327.2|6324.4|6326.8|6324|6327.3|6324.5|6326.7|6323.9|10
1616671260000|2021-03-25 11:21:00|6328.3|6325.5|6331.8|6329|6331.9|6329.1|6328.3|6325.5|230
1616671270000|2021-03-25 11:21:10|6332.7|6329.9|6334.9|6332.1|6334.9|6332.1|6332.4|6329.6|37
1616671280000|2021-03-25 11:21:20|6334.8|6332|6334.3|6331.5|6334.9|6332.1|6333.8|6331|0
1616671290000|2021-03-25 11:21:30|6334.4|6331.6|6331.3|6328.5|6334.4|6331.6|6330.8|6328|51
1616671300000|2021-03-25 11:21:40|6330.8|6328|6333.9|6331.1|6333.9|6331.1|6330.8|6328|18
1616671310000|2021-03-25 11:21:50|6334.3|6331.5|6336.3|6333.5|6337.3|6334.5|6334.3|6331.5|29
1616671320000|2021-03-25 11:22:00|6336.4|6333.6|6338.3|6335.5|6338.8|6336|6336.4|6333.6|48
1616671330000|2021-03-25 11:22:10|6338.2|6335.4|6337.3|6334.5|6338.3|6335.5|6337.3|6334.5|23
1616671340000|2021-03-25 11:22:20|6336.7|6333.9|6333.3|6330.5|6336.7|6333.9|6333.3|6330.5|11
1616671350000|2021-03-25 11:22:30|6333.8|6331|6334.8|6332|6334.8|6332|6333.4|6330.6|1
1616671360000|2021-03-25 11:22:40|6334.9|6332.1|6334.4|6331.6|6334.9|6332.1|6333.3|6330.5|1
1616671370000|2021-03-25 11:22:50|6334.8|6332|6335.8|6333|6336.4|6333.6|6334.8|6332|4
1616671380000|2021-03-25 11:23:00|6336.4|6333.6|6337.3|6334.5|6337.4|6334.6|6336.4|6333.6|1
1616671390000|2021-03-25 11:23:10|6336.4|6333.6|6334.3|6331.5|6336.4|6333.6|6332.6|6329.8|270
1616671400000|2021-03-25 11:23:20|6333.8|6331|6334.2|6331.4|6334.8|6332|6333.8|6331|2
1616671410000|2021-03-25 11:23:30|6333.8|6331|6332.3|6329.5|6333.8|6331|6331.6|6328.8|22
1616671420000|2021-03-25 11:23:40|6332.2|6329.4|6329.8|6327|6332.2|6329.4|6329.7|6326.9|0
1616671430000|2021-03-25 11:23:50|6331.3|6328.5|6330.7|6327.9|6331.8|6329|6330.7|6327.9|25
1616671440000|2021-03-25 11:24:00|6330.3|6327.5|6331.8|6329|6331.8|6329|6330.3|6327.5|1
1616671450000|2021-03-25 11:24:10|6331.7|6328.9|6329.7|6326.9|6331.8|6329|6329.7|6326.9|3
1616671460000|2021-03-25 11:24:20|6329.8|6327|6330.7|6327.9|6330.7|6327.9|6329.8|6327|0
1616671470000|2021-03-25 11:24:30|6330.8|6328|6332.8|6330|6335.8|6333|6330.8|6328|132
1616671480000|2021-03-25 11:24:40|6333.2|6330.4|6333.8|6331|6333.8|6331|6332.3|6329.5|1
1616671490000|2021-03-25 11:24:50|6333.3|6330.5|6333.8|6331|6333.8|6331|6333.3|6330.5|0
1616671500000|2021-03-25 11:25:00|6333.3|6330.5|6332.3|6329.5|6333.6|6330.8|6331.8|6329|0
1616671510000|2021-03-25 11:25:10|6331.3|6328.5|6330.3|6327.5|6331.3|6328.5|6329.7|6326.9|4
1616671520000|2021-03-25 11:25:20|6329.8|6327|6329.6|6326.8|6329.8|6327|6329.6|6326.8|1
1616671530000|2021-03-25 11:25:30|6328.6|6325.8|6327.2|6324.4|6328.7|6325.9|6326.8|6324|2
1616671540000|2021-03-25 11:25:40|6326.8|6324|6325.6|6322.8|6328.7|6325.9|6325.6|6322.8|174
1616671550000|2021-03-25 11:25:50|6324.6|6321.8|6322.1|6319.3|6324.6|6321.8|6321.1|6318.3|22
1616671560000|2021-03-25 11:26:00|6322.6|6319.8|6322.4|6319.6|6323.6|6320.8|6320.6|6317.8|33
1616671570000|2021-03-25 11:26:10|6321.1|6318.3|6323|6320.2|6323.1|6320.3|6321.1|6318.3|30
1616671580000|2021-03-25 11:26:20|6323.1|6320.3|6321.6|6318.8|6323.1|6320.3|6321.6|6318.8|0
1616671590000|2021-03-25 11:26:30|6322.6|6319.8|6319.1|6316.3|6323.1|6320.3|6319|6316.2|109
1616671600000|2021-03-25 11:26:40|6319.6|6316.8|6322|6319.2|6322.6|6319.8|6319.6|6316.8|5
1616671610000|2021-03-25 11:26:50|6321.5|6318.7|6320|6317.2|6321.6|6318.8|6320|6317.2|4
1616671620000|2021-03-25 11:27:00|6320.1|6317.3|6321.1|6318.3|6321.6|6318.8|6320.1|6317.3|8
1616671630000|2021-03-25 11:27:10|6321.6|6318.8|6322.6|6319.8|6323.1|6320.3|6321.6|6318.8|3
1616671640000|2021-03-25 11:27:20|6322.5|6319.7|6323|6320.2|6323|6320.2|6322.5|6319.7|1
1616671650000|2021-03-25 11:27:30|6323.1|6320.3|6323.6|6320.8|6325.4|6322.6|6323.1|6320.3|16
1616671660000|2021-03-25 11:27:40|6323.7|6320.9|6324|6321.2|6324.6|6321.8|6323.6|6320.8|0
1616671670000|2021-03-25 11:27:50|6323.1|6320.3|6323.1|6320.3|6323.6|6320.8|6322.6|6319.8|1
1616671680000|2021-03-25 11:28:00|6323.6|6320.8|6324|6321.2|6325.1|6322.3|6323.6|6320.8|18
1616671690000|2021-03-25 11:28:10|6323.1|6320.3|6324.6|6321.8|6324.6|6321.8|6323.1|6320.3|22
1616671700000|2021-03-25 11:28:20|6324.5|6321.7|6321.6|6318.8|6324.5|6321.7|6321.6|6318.8|3
1616671710000|2021-03-25 11:28:30|6321.5|6318.7|6322.6|6319.8|6322.6|6319.8|6321.1|6318.3|2
1616671720000|2021-03-25 11:28:40|6323.5|6320.7|6323.5|6320.7|6323.6|6320.8|6323.1|6320.3|3
1616671730000|2021-03-25 11:28:50|6323.6|6320.8|6323.1|6320.3|6323.6|6320.8|6323|6320.2|5
1616671740000|2021-03-25 11:29:00|6323.6|6320.8|6321.1|6318.3|6323.6|6320.8|6321.1|6318.3|7
1616671750000|2021-03-25 11:29:10|6320.6|6317.8|6320.6|6317.8|6321.1|6318.3|6320.5|6317.7|7
1616671760000|2021-03-25 11:29:20|6320.5|6317.7|6321.1|6318.3|6321.1|6318.3|6319.5|6316.7|0
1616671770000|2021-03-25 11:29:30|6320.6|6317.8|6321.1|6318.3|6321.1|6318.3|6319.5|6316.7|7
1616671780000|2021-03-25 11:29:40|6320.1|6317.3|6320.1|6317.3|6320.1|6317.3|6319.6|6316.8|0
1616671790000|2021-03-25 11:29:50|6319.9|6317.1|6318.1|6315.3|6319.9|6317.1|6318.1|6315.3|6
1616671800000|2021-03-25 11:30:00|6318.6|6315.8|6318.6|6315.8|6319.6|6316.8|6317.6|6314.8|8
1616671810000|2021-03-25 11:30:10|6318.1|6315.3|6317.6|6314.8|6319|6316.2|6317.5|6314.7|2
1616671820000|2021-03-25 11:30:20|6317.1|6314.3|6318.6|6315.8|6318.6|6315.8|6316.5|6313.7|12
1616671830000|2021-03-25 11:30:30|6319.1|6316.3|6321|6318.2|6321.1|6318.3|6318.6|6315.8|16
1616671840000|2021-03-25 11:30:40|6320.5|6317.7|6319.5|6316.7|6320.5|6317.7|6319.5|6316.7|4
1616671850000|2021-03-25 11:30:50|6319.6|6316.8|6317|6314.2|6319.6|6316.8|6317|6314.2|3
1616671860000|2021-03-25 11:31:00|6316.9|6314.1|6312.5|6309.7|6316.9|6314.1|6312.1|6309.3|42
1616671870000|2021-03-25 11:31:10|6312.6|6309.8|6315.6|6312.8|6315.6|6312.8|6312.6|6309.8|10
1616671880000|2021-03-25 11:31:20|6315.5|6312.7|6315.1|6312.3|6316.1|6313.3|6315.1|6312.3|3
1616671890000|2021-03-25 11:31:30|6315|6312.2|6316|6313.2|6316.6|6313.8|6314.5|6311.7|37
1616671900000|2021-03-25 11:31:40|6315.1|6312.3|6312.5|6309.7|6315.1|6312.3|6312.5|6309.7|16
1616671910000|2021-03-25 11:31:50|6312.6|6309.8|6306.5|6303.7|6312.6|6309.8|6306|6303.2|65
1616671920000|2021-03-25 11:32:00|6306.6|6303.8|6307|6304.2|6308.6|6305.8|6306.5|6303.7|14
1616671930000|2021-03-25 11:32:10|6307.5|6304.7|6309.6|6306.8|6309.6|6306.8|6307.5|6304.7|4
1616671940000|2021-03-25 11:32:20|6309.5|6306.7|6309.1|6306.3|6309.6|6306.8|6309.1|6306.3|4
1616671950000|2021-03-25 11:32:30|6309.6|6306.8|6310.1|6307.3|6310.6|6307.8|6309.1|6306.3|7
1616671960000|2021-03-25 11:32:40|6310.2|6307.4|6308.1|6305.3|6312.1|6309.3|6307.6|6304.8|31
1616671970000|2021-03-25 11:32:50|6309.1|6306.3|6306.5|6303.7|6309.1|6306.3|6306.5|6303.7|5
1616671980000|2021-03-25 11:33:00|6306.6|6303.8|6306.1|6303.3|6306.6|6303.8|6304.6|6301.8|55
1616671990000|2021-03-25 11:33:10|6306|6303.2|6306.6|6303.8|6307.1|6304.3|6305.6|6302.8|2
1616672000000|2021-03-25 11:33:20|6307.5|6304.7|6306.1|6303.3|6308.6|6305.8|6306|6303.2|116
1616672010000|2021-03-25 11:33:30|6306|6303.2|6306.5|6303.7|6306.5|6303.7|6305.1|6302.3|20
1616672020000|2021-03-25 11:33:40|6307.4|6304.6|6308.5|6305.7|6310|6307.2|6307.4|6304.6|14
1616672030000|2021-03-25 11:33:50|6308|6305.2|6308.9|6306.1|6308.9|6306.1|6307.4|6304.6|1
1616672040000|2021-03-25 11:34:00|6308.5|6305.7|6308.4|6305.6|6309.4|6306.6|6307.4|6304.6|4
1616672050000|2021-03-25 11:34:10|6307.9|6305.1|6308|6305.2|6309.3|6306.5|6307.9|6305.1|47
1616672060000|2021-03-25 11:34:20|6307.5|6304.7|6306|6303.2|6307.5|6304.7|6306|6303.2|3
1616672070000|2021-03-25 11:34:30|6306.1|6303.3|6309.5|6306.7|6309.5|6306.7|6306|6303.2|12
1616672080000|2021-03-25 11:34:40|6309.4|6306.6|6309|6306.2|6309.4|6306.6|6309|6306.2|22
1616672090000|2021-03-25 11:34:50|6309.5|6306.7|6309|6306.2|6309.5|6306.7|6308.9|6306.1|4
1616672100000|2021-03-25 11:35:00|6308.5|6305.7|6312.6|6309.8|6312.6|6309.8|6308.5|6305.7|16
1616672110000|2021-03-25 11:35:10|6312.5|6309.7|6311.5|6308.7|6313.5|6310.7|6311.4|6308.6|11
1616672120000|2021-03-25 11:35:20|6311.6|6308.8|6311.3|6308.5|6312|6309.2|6311.3|6308.5|326
1616672130000|2021-03-25 11:35:30|6311.4|6308.6|6312.4|6309.6|6312.4|6309.6|6311.3|6308.5|1
1616672140000|2021-03-25 11:35:40|6312.3|6309.5|6312.9|6310.1|6313|6310.2|6311.8|6309|5
1616672150000|2021-03-25 11:35:50|6312.4|6309.6|6311.3|6308.5|6312.4|6309.6|6311.3|6308.5|1
1616672160000|2021-03-25 11:36:00|6311.4|6308.6|6311.4|6308.6|6311.4|6308.6|6311.3|6308.5|0
1616672170000|2021-03-25 11:36:10|6311.5|6308.7|6311.9|6309.1|6313.4|6310.6|6311.5|6308.7|3
1616672180000|2021-03-25 11:36:20|6312|6309.2|6312.4|6309.6|6313|6310.2|6311.4|6308.6|1
1616672190000|2021-03-25 11:36:30|6312.3|6309.5|6311.8|6309|6312.4|6309.6|6311.3|6308.5|4
1616672200000|2021-03-25 11:36:40|6311.3|6308.5|6312.5|6309.7|6313.3|6310.5|6311.3|6308.5|5
1616672210000|2021-03-25 11:36:50|6313.4|6310.6|6313.8|6311|6314.4|6311.6|6313.4|6310.6|1
1616672220000|2021-03-25 11:37:00|6313.4|6310.6|6313.9|6311.1|6313.9|6311.1|6313.3|6310.5|2
1616672230000|2021-03-25 11:37:10|6313.8|6311|6314.5|6311.7|6314.5|6311.7|6313.8|6311|5
1616672240000|2021-03-25 11:37:20|6314.8|6312|6314.3|6311.5|6314.9|6312.1|6314.3|6311.5|2
1616672250000|2021-03-25 11:37:30|6313.9|6311.1|6314.9|6312.1|6314.9|6312.1|6313.8|6311|23
1616672260000|2021-03-25 11:37:40|6315.4|6312.6|6314.9|6312.1|6315.4|6312.6|6314.4|6311.6|3
1616672270000|2021-03-25 11:37:50|6315|6312.2|6314.9|6312.1|6315.4|6312.6|6314.9|6312.1|0
1616672280000|2021-03-25 11:38:00|6314.8|6312|6314.3|6311.5|6314.8|6312|6314.3|6311.5|0
1616672290000|2021-03-25 11:38:10|6314.4|6311.6|6314.4|6311.6|6314.4|6311.6|6314.3|6311.5|7
1616672300000|2021-03-25 11:38:20|6314.5|6311.7|6315.8|6313|6315.9|6313.1|6314.4|6311.6|1
1616672310000|2021-03-25 11:38:30|6315.4|6312.6|6317.4|6314.6|6317.5|6314.7|6315.3|6312.5|10
1616672320000|2021-03-25 11:38:40|6316.9|6314.1|6317.4|6314.6|6317.5|6314.7|6316.8|6314|18
1616672330000|2021-03-25 11:38:50|6317.5|6314.7|6317.4|6314.6|6318.5|6315.7|6317.3|6314.5|13
1616672340000|2021-03-25 11:39:00|6317.3|6314.5|6317.4|6314.6|6317.4|6314.6|6316.9|6314.1|0
1616672360000|2021-03-25 11:39:20|6317.5|6314.7|6317.9|6315.1|6318.4|6315.6|6317.5|6314.7|8
1616672370000|2021-03-25 11:39:30|6317.4|6314.6|6314.3|6311.5|6317.4|6314.6|6314.3|6311.5|1
1616672380000|2021-03-25 11:39:40|6314.4|6311.6|6311.3|6308.5|6314.4|6311.6|6311.3|6308.5|19
1616672390000|2021-03-25 11:39:50|6311.4|6308.6|6312.5|6309.7|6312.9|6310.1|6310.9|6308.1|6
1616672400000|2021-03-25 11:40:00|6312.4|6309.6|6312.9|6310.1|6313.4|6310.6|6312.3|6309.5|6
1616672410000|2021-03-25 11:40:10|6312.4|6309.6|6312.8|6310|6312.9|6310.1|6312.4|6309.6|0
1616672420000|2021-03-25 11:40:20|6312.5|6309.7|6312.8|6310|6312.8|6310|6312.5|6309.7|0
1616672430000|2021-03-25 11:40:30|6312.4|6309.6|6312.4|6309.6|6312.5|6309.7|6312.4|6309.6|0
1616672440000|2021-03-25 11:40:40|6312.5|6309.7|6314.9|6312.1|6314.9|6312.1|6312.5|6309.7|3
1616672450000|2021-03-25 11:40:50|6314.4|6311.6|6314.5|6311.7|6315|6312.2|6313.8|6311|57
1616672460000|2021-03-25 11:41:00|6314.9|6312.1|6309.3|6306.5|6314.9|6312.1|6309.3|6306.5|170
1616672470000|2021-03-25 11:41:10|6309.2|6306.4|6306.9|6304.1|6309.2|6306.4|6304.3|6301.5|80
1616672480000|2021-03-25 11:41:20|6307.3|6304.5|6306.3|6303.5|6307.3|6304.5|6305.3|6302.5|6
1616672490000|2021-03-25 11:41:30|6307.3|6304.5|6309.3|6306.5|6309.3|6306.5|6307.3|6304.5|1
1616672500000|2021-03-25 11:41:40|6308.8|6306|6310.3|6307.5|6310.3|6307.5|6308.3|6305.5|3
1616672510000|2021-03-25 11:41:50|6309.8|6307|6309.8|6307|6310.3|6307.5|6309.8|6307|10
1616672520000|2021-03-25 11:42:00|6309.9|6307.1|6310.3|6307.5|6310.3|6307.5|6309.9|6307.1|9
1616672530000|2021-03-25 11:42:10|6309.8|6307|6309.8|6307|6309.8|6307|6309.8|6307|1
1616672540000|2021-03-25 11:42:20|6309.3|6306.5|6311.4|6308.6|6311.4|6308.6|6309.3|6306.5|70
1616672550000|2021-03-25 11:42:30|6311.8|6309|6312.8|6310|6312.8|6310|6311.8|6309|6
1616672560000|2021-03-25 11:42:40|6312.3|6309.5|6311.3|6308.5|6314.3|6311.5|6311.3|6308.5|95
1616672570000|2021-03-25 11:42:50|6311.8|6309|6311.3|6308.5|6312.3|6309.5|6311.3|6308.5|73
1616672580000|2021-03-25 11:43:00|6311.8|6309|6311.8|6309|6311.8|6309|6311.8|6309|31
1616672590000|2021-03-25 11:43:10|6311.3|6308.5|6310.3|6307.5|6311.3|6308.5|6309.2|6306.4|43
1616672600000|2021-03-25 11:43:20|6310.8|6308|6309.3|6306.5|6311.2|6308.4|6309.3|6306.5|7
1616672620000|2021-03-25 11:43:40|6309.5|6306.7|6309.3|6306.5|6310.3|6307.5|6309.3|6306.5|4
1616672630000|2021-03-25 11:43:50|6309.8|6307|6309.2|6306.4|6309.8|6307|6309.2|6306.4|2
1616672640000|2021-03-25 11:44:00|6309.3|6306.5|6309.3|6306.5|6309.7|6306.9|6309.3|6306.5|1
1616672650000|2021-03-25 11:44:10|6309.2|6306.4|6309.3|6306.5|6309.3|6306.5|6309.2|6306.4|1
1616672660000|2021-03-25 11:44:20|6307.2|6304.4|6304.3|6301.5|6307.2|6304.4|6304.3|6301.5|10
1616672670000|2021-03-25 11:44:30|6304.8|6302|6302.3|6299.5|6304.8|6302|6299.8|6297|6
1616672680000|2021-03-25 11:44:40|6302.8|6300|6302.3|6299.5|6302.8|6300|6302.3|6299.5|0
1616672690000|2021-03-25 11:44:50|6301.8|6299|6302.3|6299.5|6302.3|6299.5|6301.8|6299|5
1616672700000|2021-03-25 11:45:00|6302.2|6299.4|6301.4|6298.6|6302.3|6299.5|6301.3|6298.5|2
1616672710000|2021-03-25 11:45:10|6301.8|6299|6302.3|6299.5|6302.3|6299.5|6301.3|6298.5|1
1616672720000|2021-03-25 11:45:20|6303.5|6300.7|6306.3|6303.5|6306.3|6303.5|6303.5|6300.7|27
1616672730000|2021-03-25 11:45:30|6305.8|6303|6305.3|6302.5|6305.8|6303|6304.8|6302|2
1616672740000|2021-03-25 11:45:40|6305.8|6303|6305.3|6302.5|6306.3|6303.5|6305.3|6302.5|27
1616672750000|2021-03-25 11:45:50|6305.4|6302.6|6304.3|6301.5|6305.8|6303|6304.3|6301.5|8
1616672760000|2021-03-25 11:46:00|6304.4|6301.6|6302.8|6300|6304.8|6302|6302.8|6300|4
1616672770000|2021-03-25 11:46:10|6302.3|6299.5|6301.3|6298.5|6302.3|6299.5|6299.8|6297|7
1616672780000|2021-03-25 11:46:20|6301.8|6299|6299.8|6297|6301.8|6299|6299.8|6297|1
1616672790000|2021-03-25 11:46:30|6299.3|6296.5|6298.8|6296|6299.7|6296.9|6297.3|6294.5|37
1616672800000|2021-03-25 11:46:40|6299.3|6296.5|6299.3|6296.5|6299.3|6296.5|6299.3|6296.5|2
1616672810000|2021-03-25 11:46:50|6298.8|6296|6297.3|6294.5|6298.8|6296|6296.8|6294|2
1616672820000|2021-03-25 11:47:00|6297.1|6294.3|6293.9|6291.1|6297.1|6294.3|6292.3|6289.5|106
1616672830000|2021-03-25 11:47:10|6294.8|6292|6294.8|6292|6294.8|6292|6293.8|6291|1
1616672840000|2021-03-25 11:47:20|6295.3|6292.5|6300.3|6297.5|6300.3|6297.5|6295.3|6292.5|49
1616672850000|2021-03-25 11:47:30|6299.8|6297|6300.8|6298|6301.3|6298.5|6298.8|6296|30
1616672860000|2021-03-25 11:47:40|6301.3|6298.5|6302.3|6299.5|6302.8|6300|6301.3|6298.5|18
1616672870000|2021-03-25 11:47:50|6302.8|6300|6303.3|6300.5|6303.3|6300.5|6301.8|6299|12
1616672880000|2021-03-25 11:48:00|6303.5|6300.7|6305.3|6302.5|6305.3|6302.5|6303.3|6300.5|71
1616672890000|2021-03-25 11:48:10|6305.8|6303|6308.3|6305.5|6309.3|6306.5|6305.8|6303|42
1616672900000|2021-03-25 11:48:20|6308.8|6306|6307.3|6304.5|6308.8|6306|6307.3|6304.5|9
1616672910000|2021-03-25 11:48:30|6307.4|6304.6|6312.4|6309.6|6312.8|6310|6307.4|6304.6|18
1616672920000|2021-03-25 11:48:40|6312.3|6309.5|6310.3|6307.5|6312.8|6310|6310.3|6307.5|7
1616672930000|2021-03-25 11:48:50|6309.9|6307.1|6313.3|6310.5|6313.3|6310.5|6309.9|6307.1|8
1616672940000|2021-03-25 11:49:00|6312.8|6310|6312.3|6309.5|6313.3|6310.5|6311.3|6308.5|8
1616672950000|2021-03-25 11:49:10|6311.9|6309.1|6313.8|6311|6315.3|6312.5|6311.9|6309.1|13
1616672960000|2021-03-25 11:49:20|6313.3|6310.5|6313.8|6311|6313.8|6311|6312.8|6310|11
1616672970000|2021-03-25 11:49:30|6313.3|6310.5|6311.8|6309|6313.3|6310.5|6311.3|6308.5|6
1616672980000|2021-03-25 11:49:40|6311.3|6308.5|6312.3|6309.5|6312.3|6309.5|6311.3|6308.5|0
1616672990000|2021-03-25 11:49:50|6311.8|6309|6308.3|6305.5|6311.8|6309|6308.3|6305.5|35
1616673000000|2021-03-25 11:50:00|6307.8|6305|6302.9|6300.1|6307.8|6305|6302.4|6299.6|86
1616673010000|2021-03-25 11:50:10|6302.5|6299.7|6301.9|6299.1|6302.5|6299.7|6301.4|6298.6|1
1616673020000|2021-03-25 11:50:20|6302|6299.2|6298.9|6296.1|6302.3|6299.5|6298.3|6295.5|37
1616673030000|2021-03-25 11:50:30|6298.8|6296|6297.8|6295|6298.8|6296|6296.8|6294|78
1616673040000|2021-03-25 11:50:40|6298.2|6295.4|6295.2|6292.4|6298.2|6295.4|6294.7|6291.9|10
1616673050000|2021-03-25 11:50:50|6294.3|6291.5|6295.8|6293|6295.8|6293|6293.3|6290.5|44
1616673060000|2021-03-25 11:51:00|6296.3|6293.5|6296.8|6294|6296.8|6294|6295.9|6293.1|17
1616673070000|2021-03-25 11:51:10|6296.3|6293.5|6296.4|6293.6|6296.8|6294|6296.3|6293.5|1
1616673080000|2021-03-25 11:51:20|6297.2|6294.4|6294.7|6291.9|6297.2|6294.4|6294.3|6291.5|7
1616673090000|2021-03-25 11:51:30|6294.2|6291.4|6295.7|6292.9|6295.8|6293|6294.2|6291.4|21
1616673100000|2021-03-25 11:51:40|6295.8|6293|6294.3|6291.5|6296.2|6293.4|6294.2|6291.4|31
1616673110000|2021-03-25 11:51:50|6294.2|6291.4|6294.3|6291.5|6295.3|6292.5|6294.2|6291.4|2
1616673120000|2021-03-25 11:52:00|6294.2|6291.4|6294.3|6291.5|6295.3|6292.5|6294.2|6291.4|46
1616673130000|2021-03-25 11:52:10|6294.8|6292|6295.7|6292.9|6296.8|6294|6294.8|6292|11
1616673140000|2021-03-25 11:52:20|6295.8|6293|6294.2|6291.4|6295.8|6293|6294.2|6291.4|9
1616673150000|2021-03-25 11:52:30|6294.3|6291.5|6268.7|6265.9|6294.3|6291.5|6267.1|6264.3|1445
1616673160000|2021-03-25 11:52:40|6269.6|6266.8|6270.7|6267.9|6275.1|6272.3|6267.7|6264.9|60
1616673170000|2021-03-25 11:52:50|6271.6|6268.8|6271.1|6268.3|6273.1|6270.3|6270.7|6267.9|57
1616673180000|2021-03-25 11:53:00|6271.6|6268.8|6265.6|6262.8|6271.6|6268.8|6265.1|6262.3|33
1616673190000|2021-03-25 11:53:10|6265.5|6262.7|6261.6|6258.8|6268|6264.8|6261.6|6257.2|302
1616673200000|2021-03-25 11:53:20|6262.1|6259.3|6260|6257.2|6265.9|6263.1|6260|6257.2|154
1616673210000|2021-03-25 11:53:30|6259.6|6256.8|6260|6257.2|6260.1|6257.3|6257.1|6254.3|200
1616673220000|2021-03-25 11:53:40|6261|6258.2|6256.4|6253.6|6261.1|6258.3|6255.1|6252.3|215
1616673230000|2021-03-25 11:53:50|6256.3|6253.5|6254.4|6251.6|6258.9|6256.1|6254|6251.2|53
1616673240000|2021-03-25 11:54:00|6254.3|6251.5|6255.3|6252.5|6255.4|6252.6|6252.9|6250.1|391
1616673250000|2021-03-25 11:54:10|6255.4|6252.6|6253.2|6250.4|6257.2|6254.4|6253.2|6250.4|136
1616673260000|2021-03-25 11:54:20|6253.7|6250.9|6256.7|6253.9|6257.8|6255|6253.7|6250.9|241
1616673270000|2021-03-25 11:54:30|6256.8|6254|6255.2|6252.4|6257.9|6255.1|6255.2|6252.4|159
1616673280000|2021-03-25 11:54:40|6255.3|6252.5|6250.4|6247.6|6255.7|6252.9|6249.8|6247|33
1616673290000|2021-03-25 11:54:50|6250.7|6247.9|6246.7|6243.9|6250.8|6248|6246.7|6243.9|87
1616673300000|2021-03-25 11:55:00|6246.8|6244|6247.9|6245.1|6252.4|6249.6|6246.8|6244|314
1616673310000|2021-03-25 11:55:10|6247.4|6244.6|6247.9|6245.1|6248.8|6246|6246.9|6244.1|35
1616673320000|2021-03-25 11:55:20|6248.8|6246|6254.5|6251.7|6255.1|6252.3|6248.8|6246|81
1616673330000|2021-03-25 11:55:30|6254.1|6251.3|6259.5|6256.7|6259.6|6256.8|6253.6|6250.8|41
1616673340000|2021-03-25 11:55:40|6259.6|6256.8|6260.5|6257.7|6263.9|6261.1|6259|6256.2|117
1616673350000|2021-03-25 11:55:50|6259|6256.2|6259|6256.2|6261.1|6258.3|6258.9|6256.1|40
1616673360000|2021-03-25 11:56:00|6259.1|6256.3|6258.5|6255.7|6261.1|6258.3|6258.5|6255.7|19
1616673370000|2021-03-25 11:56:10|6257.1|6254.3|6258.9|6256.1|6258.9|6256.1|6256.4|6253.6|48
1616673380000|2021-03-25 11:56:20|6258.4|6255.6|6256.6|6253.8|6258.5|6255.7|6256.5|6253.7|4
1616673390000|2021-03-25 11:56:30|6257|6254.2|6255.5|6252.7|6257|6254.2|6255.5|6252.7|2
1616673400000|2021-03-25 11:56:40|6255.6|6252.8|6255.5|6252.7|6256.1|6253.3|6255.5|6252.7|0
1616673410000|2021-03-25 11:56:50|6255.6|6252.8|6255.4|6252.6|6255.6|6252.8|6252.1|6249.3|18
1616673420000|2021-03-25 11:57:00|6255|6252.2|6253.9|6251.1|6255|6252.2|6252.4|6249.6|4
1616673430000|2021-03-25 11:57:10|6254.4|6251.6|6252.4|6249.6|6254.9|6252.1|6251.3|6248.5|289
1616673440000|2021-03-25 11:57:20|6253.8|6251|6255.4|6252.6|6255.4|6252.6|6253.8|6251|6
1616673450000|2021-03-25 11:57:30|6255.8|6253|6255.4|6252.6|6256.4|6253.6|6254.3|6251.5|3
1616673460000|2021-03-25 11:57:40|6255.9|6253.1|6253.8|6251|6255.9|6253.1|6252.9|6250.1|5
1616673470000|2021-03-25 11:57:50|6253.9|6251.1|6252.8|6250|6253.9|6251.1|6251.9|6249.1|36
1616673480000|2021-03-25 11:58:00|6252.9|6250.1|6253.9|6251.1|6253.9|6251.1|6251.9|6249.1|24
1616673490000|2021-03-25 11:58:10|6253.8|6251|6253.4|6250.6|6253.8|6251|6251.9|6249.1|1
1616673500000|2021-03-25 11:58:20|6252.9|6250.1|6253.4|6250.6|6253.4|6250.6|6252.3|6249.5|2
1616673510000|2021-03-25 11:58:30|6252.9|6250.1|6256.4|6253.6|6257.4|6254.6|6252.9|6250.1|10
1616673520000|2021-03-25 11:58:40|6256.9|6254.1|6257.9|6255.1|6258.4|6255.6|6256|6253.2|4
1616673530000|2021-03-25 11:58:50|6257.4|6254.6|6256.9|6254.1|6257.9|6255.1|6255.4|6252.6|11
1616673540000|2021-03-25 11:59:00|6256.4|6253.6|6256.9|6254.1|6256.9|6254.1|6254.9|6252.1|88
1616673550000|2021-03-25 11:59:10|6256.4|6253.6|6257.9|6255.1|6257.9|6255.1|6255.9|6253.1|0
1616673560000|2021-03-25 11:59:20|6257.3|6254.5|6257.3|6254.5|6258.4|6255.6|6254.9|6252.1|18
1616673570000|2021-03-25 11:59:30|6256.4|6253.6|6254.4|6251.6|6256.4|6253.6|6254.3|6251.5|25
1616673580000|2021-03-25 11:59:40|6254.3|6251.5|6254.4|6251.6|6254.4|6251.6|6253.3|6250.5|0
1616673590000|2021-03-25 11:59:50|6253.9|6251.1|6253.3|6250.5|6254.4|6251.6|6253.3|6250.5|3
1616673600000|2021-03-25 12:00:00|6253.4|6250.6|6250.9|6248.1|6256.9|6254.1|6250.3|6247.5|17
1616673610000|2021-03-25 12:00:10|6252.3|6249.5|6254.2|6251.4|6254.4|6251.6|6251.4|6248.6|54
1616673620000|2021-03-25 12:00:20|6252.8|6250|6250.3|6247.5|6253.9|6251.1|6250.3|6247.5|5
1616673630000|2021-03-25 12:00:30|6250.7|6247.9|6246.7|6243.9|6250.7|6247.9|6246.7|6243.9|75
1616673640000|2021-03-25 12:00:40|6247.2|6244.4|6246.8|6244|6247.7|6244.9|6245.2|6242.4|29
1616673650000|2021-03-25 12:00:50|6247.3|6244.5|6252.4|6249.6|6255.8|6253|6247.3|6244.5|92
1616673660000|2021-03-25 12:01:00|6252.5|6249.7|6249.9|6247.1|6253.4|6250.6|6249.9|6247.1|34
1616673670000|2021-03-25 12:01:10|6249.7|6246.9|6251.8|6249|6252.8|6250|6248.8|6246|15
1616673680000|2021-03-25 12:01:20|6251.4|6248.6|6251.9|6249.1|6252.9|6250.1|6251.4|6248.6|0
1616673690000|2021-03-25 12:01:30|6252.4|6249.6|6251.4|6248.6|6252.9|6250.1|6251.4|6248.6|1
1616673700000|2021-03-25 12:01:40|6251.3|6248.5|6252.4|6249.6|6252.4|6249.6|6251.3|6248.5|1
1616673710000|2021-03-25 12:01:50|6252.9|6250.1|6254.3|6251.5|6254.4|6251.6|6252.9|6250.1|0
1616673720000|2021-03-25 12:02:00|6252.9|6250.1|6254.9|6252.1|6254.9|6252.1|6250.4|6247.6|65
1616673730000|2021-03-25 12:02:10|6255.9|6253.1|6258.9|6256.1|6258.9|6256.1|6255.9|6253.1|111
1616673740000|2021-03-25 12:02:20|6259.4|6256.6|6262.9|6260.1|6262.9|6260.1|6258.4|6255.6|44
1616673750000|2021-03-25 12:02:30|6262.5|6259.7|6264.4|6261.6|6266.3|6263.5|6262.5|6259.7|67
1616673760000|2021-03-25 12:02:40|6264.9|6262.1|6263.9|6261.1|6265.4|6262.6|6262.9|6260.1|17
1616673770000|2021-03-25 12:02:50|6264.4|6261.6|6265.4|6262.6|6265.9|6263.1|6264.4|6261.6|5
1616673780000|2021-03-25 12:03:00|6265.3|6262.5|6264.4|6261.6|6266.3|6263.5|6264.4|6261.6|8
1616673790000|2021-03-25 12:03:10|6264.3|6261.5|6261.8|6259|6264.3|6261.5|6261.3|6258.5|10
1616673800000|2021-03-25 12:03:20|6260.9|6258.1|6257.9|6255.1|6260.9|6258.1|6256.4|6253.6|16
1616673810000|2021-03-25 12:03:30|6257.4|6254.6|6257.9|6255.1|6257.9|6255.1|6255.9|6253.1|11
1616673820000|2021-03-25 12:03:40|6258.9|6256.1|6256.9|6254.1|6259.4|6256.6|6256.5|6253.7|34
1616673830000|2021-03-25 12:03:50|6257.4|6254.6|6260.6|6257.8|6260.6|6257.8|6257.3|6254.5|5
1616673840000|2021-03-25 12:04:00|6261.4|6258.6|6257.3|6254.5|6261.4|6258.6|6256.9|6254.1|52
1616673850000|2021-03-25 12:04:10|6256.4|6253.6|6257.3|6254.5|6257.4|6254.6|6256.4|6253.6|11
1616673860000|2021-03-25 12:04:20|6257.4|6254.6|6255.4|6252.6|6257.4|6254.6|6254.4|6251.6|7
1616673870000|2021-03-25 12:04:30|6254.9|6252.1|6255.9|6253.1|6255.9|6253.1|6254.4|6251.6|44
1616673880000|2021-03-25 12:04:40|6256.4|6253.6|6255.9|6253.1|6257.4|6254.6|6255.9|6253.1|9
1616673890000|2021-03-25 12:04:50|6255.7|6252.9|6251.9|6249.1|6255.7|6252.9|6251.4|6248.6|28
1616673900000|2021-03-25 12:05:00|6251.4|6248.6|6250.9|6248.1|6251.4|6248.6|6248.9|6246.1|6
1616673910000|2021-03-25 12:05:10|6251.8|6249|6250.9|6248.1|6251.9|6249.1|6250.8|6248|5
1616673920000|2021-03-25 12:05:20|6250.8|6248|6249.3|6246.5|6250.8|6248|6248.9|6246.1|0
1616673930000|2021-03-25 12:05:30|6249.4|6246.6|6249.3|6246.5|6249.9|6247.1|6247.9|6245.1|10
1616673940000|2021-03-25 12:05:40|6248.9|6246.1|6249.4|6246.6|6249.9|6247.1|6248.9|6246.1|0
1616673950000|2021-03-25 12:05:50|6249.3|6246.5|6248.8|6246|6249.3|6246.5|6247.3|6244.5|106
1616673960000|2021-03-25 12:06:00|6248.7|6245.9|6245.7|6242.9|6248.7|6245.9|6244.8|6242|104
1616673970000|2021-03-25 12:06:10|6245.2|6242.4|6247.3|6244.5|6247.3|6244.5|6243.2|6240.4|96
1616673980000|2021-03-25 12:06:20|6247.4|6244.6|6249.3|6246.5|6249.8|6247|6247.4|6244.6|10
1616673990000|2021-03-25 12:06:30|6249.2|6246.4|6244.9|6242.1|6249.2|6246.4|6242.3|6239.5|257
1616674000000|2021-03-25 12:06:40|6245.4|6242.6|6244.3|6241.5|6245.4|6242.6|6243.2|6240.4|31
1616674010000|2021-03-25 12:06:50|6244.4|6241.6|6245.9|6243.1|6245.9|6243.1|6244.4|6241.6|67
1616674020000|2021-03-25 12:07:00|6245.4|6242.6|6247.9|6245.1|6248.4|6245.6|6245.3|6242.5|1
1616674030000|2021-03-25 12:07:10|6248.4|6245.6|6252.3|6249.5|6252.9|6250.1|6248.4|6245.6|62
1616674040000|2021-03-25 12:07:20|6251.9|6249.1|6252.9|6250.1|6252.9|6250.1|6251.4|6248.6|7
1616674050000|2021-03-25 12:07:30|6252.4|6249.6|6250.9|6248.1|6252.4|6249.6|6250.9|6248.1|4
1616674060000|2021-03-25 12:07:40|6252.7|6248.7|6250.6|6247.8|6253|6250.2|6249.9|6247.1|123
1616674070000|2021-03-25 12:07:50|6250.5|6247.7|6251.5|6248.7|6251.5|6248.7|6250.5|6247.7|0
1616674080000|2021-03-25 12:08:00|6251.6|6248.8|6252.5|6249.7|6253.1|6250.3|6251.6|6248.8|10
1616674090000|2021-03-25 12:08:10|6251.6|6248.8|6251.9|6249.1|6252|6249.2|6250.5|6247.7|8
1616674100000|2021-03-25 12:08:20|6251|6248.2|6251.5|6248.7|6252.1|6249.3|6251|6248.2|1
1616674110000|2021-03-25 12:08:30|6251.6|6248.8|6252.5|6249.7|6252.6|6249.8|6251.5|6248.7|2
1616674120000|2021-03-25 12:08:40|6251.6|6248.8|6258.1|6255.3|6258.1|6255.3|6251.6|6248.8|37
1616674130000|2021-03-25 12:08:50|6258|6255.2|6258.5|6255.7|6259.6|6256.8|6258|6255.2|16
1616674140000|2021-03-25 12:09:00|6258.1|6255.3|6257.5|6254.7|6258.1|6255.3|6255|6252.2|20
1616674150000|2021-03-25 12:09:10|6257|6254.2|6255|6252.2|6258.4|6255.6|6255|6252.2|21
1616674160000|2021-03-25 12:09:20|6255.1|6252.3|6254|6251.2|6255.6|6252.8|6253.9|6251.1|1
1616674170000|2021-03-25 12:09:30|6254.1|6251.3|6256.5|6253.7|6256.5|6253.7|6254.1|6251.3|1
1616674180000|2021-03-25 12:09:40|6256.4|6253.6|6258|6255.2|6258.1|6255.3|6256.4|6253.6|3
1616674190000|2021-03-25 12:09:50|6258.1|6255.3|6257.6|6254.8|6258.1|6255.3|6257|6254.2|4
1616674200000|2021-03-25 12:10:00|6257.1|6254.3|6255.4|6252.6|6257.1|6254.3|6254.5|6251.7|11
1616674210000|2021-03-25 12:10:10|6255.5|6252.7|6261.6|6258.8|6262.5|6259.7|6252.5|6249.7|67
1616674220000|2021-03-25 12:10:20|6261.5|6258.7|6261.6|6258.8|6264|6261.2|6261|6258.2|78
1616674230000|2021-03-25 12:10:30|6262|6259.2|6261.1|6258.3|6262.6|6259.8|6261.1|6258.3|4
1616674240000|2021-03-25 12:10:40|6260.6|6257.8|6261.5|6258.7|6262.1|6259.3|6260.6|6257.8|3
1616674250000|2021-03-25 12:10:50|6262.1|6259.3|6264.1|6261.3|6264.1|6261.3|6261.6|6258.8|16
1616674260000|2021-03-25 12:11:00|6265|6262.2|6265.6|6262.8|6267.2|6264.4|6264.6|6261.8|34
1616674270000|2021-03-25 12:11:10|6265.2|6262.4|6265.6|6262.8|6267.1|6264.3|6265.2|6262.4|25
1616674280000|2021-03-25 12:11:20|6265.5|6262.7|6267.2|6264.4|6267.7|6264.9|6263.7|6260.9|33
1616674290000|2021-03-25 12:11:30|6267.6|6264.8|6267.1|6264.3|6267.7|6264.9|6267.1|6264.3|12
1616674300000|2021-03-25 12:11:40|6266.6|6263.8|6267.7|6264.9|6267.7|6264.9|6266.2|6263.4|6
1616674310000|2021-03-25 12:11:50|6268.6|6265.8|6270.2|6267.4|6270.2|6267.4|6268.6|6265.8|16
1616674320000|2021-03-25 12:12:00|6271.1|6268.3|6270.2|6267.4|6272.1|6269.3|6269.6|6266.8|104
1616674330000|2021-03-25 12:12:10|6271.6|6268.8|6271.1|6268.3|6271.6|6268.8|6270.6|6267.8|13
1616674340000|2021-03-25 12:12:20|6271.2|6268.4|6268.2|6265.4|6271.2|6268.4|6268.2|6265.4|23
1616674350000|2021-03-25 12:12:30|6268.3|6265.5|6269.8|6267|6269.8|6267|6268.3|6265.5|9
1616674360000|2021-03-25 12:12:40|6270.7|6267.9|6269.6|6266.8|6270.7|6267.9|6268.7|6265.9|28
1616674370000|2021-03-25 12:12:50|6269.1|6266.3|6268.1|6265.3|6269.2|6266.4|6268.1|6265.3|11
1616674380000|2021-03-25 12:13:00|6267.7|6264.9|6268.2|6265.4|6269.1|6266.3|6266.2|6263.4|27
1616674390000|2021-03-25 12:13:10|6268.1|6265.3|6268.6|6265.8|6269.2|6266.4|6268.1|6265.3|11
1616674400000|2021-03-25 12:13:20|6268.1|6265.3|6266.1|6263.3|6268.2|6265.4|6264.6|6261.8|5
1616674410000|2021-03-25 12:13:30|6265.7|6262.9|6267.1|6264.3|6267.1|6264.3|6265.6|6262.8|0
1616674420000|2021-03-25 12:13:40|6266.9|6264.1|6264.6|6261.8|6266.9|6264.1|6264.6|6261.8|9
1616674430000|2021-03-25 12:13:50|6264.1|6261.3|6263.7|6260.9|6264.1|6261.3|6263.1|6260.3|21
1616674440000|2021-03-25 12:14:00|6264.1|6261.3|6265.7|6262.9|6265.7|6262.9|6264.1|6261.3|6
1616674450000|2021-03-25 12:14:10|6265.6|6262.8|6264.1|6261.3|6265.6|6262.8|6262.6|6259.8|12
1616674460000|2021-03-25 12:14:20|6264.2|6261.4|6263|6260.2|6265.1|6262.3|6262.1|6259.3|89
1616674470000|2021-03-25 12:14:30|6262.5|6259.7|6263.5|6260.7|6263.9|6261.1|6262.5|6259.7|4
1616674480000|2021-03-25 12:14:40|6264.1|6261.3|6265|6262.2|6265.5|6262.7|6264.1|6261.3|4
1616674490000|2021-03-25 12:14:50|6264.9|6262.1|6263.9|6261.1|6265|6262.2|6263.9|6261.1|2
1616674500000|2021-03-25 12:15:00|6263.4|6260.6|6257.4|6254.6|6263.4|6260.6|6257.4|6254.6|18
1616674510000|2021-03-25 12:15:10|6257.9|6255.1|6260.9|6258.1|6261.5|6258.7|6257.5|6254.7|189
1616674520000|2021-03-25 12:15:20|6260.5|6257.7|6264.4|6261.6|6264.4|6261.6|6260.5|6257.7|1
1616674530000|2021-03-25 12:15:30|6263.9|6261.1|6263.4|6260.6|6263.9|6261.1|6263.4|6260.6|1
1616674540000|2021-03-25 12:15:40|6263.3|6260.5|6261.9|6259.1|6263.4|6260.6|6261.9|6259.1|1
1616674550000|2021-03-25 12:15:50|6261.4|6258.6|6261.4|6258.6|6261.9|6259.1|6261.4|6258.6|28
1616674560000|2021-03-25 12:16:00|6261.9|6259.1|6258.2|6255.4|6262.4|6259.6|6258.2|6255.4|24
1616674570000|2021-03-25 12:16:10|6257.4|6254.6|6260.4|6257.6|6261.5|6258.5|6257.4|6254.6|10
1616674580000|2021-03-25 12:16:20|6260.9|6258.1|6261.4|6258.6|6262.4|6259.6|6260.8|6258|0
1616674590000|2021-03-25 12:16:30|6260.9|6258.1|6259.4|6256.6|6260.9|6258.1|6259.3|6256.5|1
1616674600000|2021-03-25 12:16:40|6258.4|6255.6|6258|6255.2|6258.4|6255.6|6257.9|6255.1|3
1616674610000|2021-03-25 12:16:50|6258.4|6255.6|6255.4|6252.6|6258.4|6255.6|6254.4|6251.6|39
1616674620000|2021-03-25 12:17:00|6256.4|6253.6|6258.9|6256.1|6259.9|6257.1|6256.4|6253.6|15
1616674630000|2021-03-25 12:17:10|6258.8|6256|6256.9|6254.1|6258.9|6256.1|6256.9|6254.1|57
1616674640000|2021-03-25 12:17:20|6257.4|6254.6|6256.4|6253.6|6257.4|6254.6|6256.4|6253.6|21
1616674650000|2021-03-25 12:17:30|6256.9|6254.1|6255.4|6252.6|6256.9|6254.1|6254.9|6252.1|5
1616674660000|2021-03-25 12:17:40|6256.4|6253.6|6256.9|6254.1|6256.9|6254.1|6255.9|6253.1|1
1616674670000|2021-03-25 12:17:50|6257.4|6254.6|6257.9|6255.1|6257.9|6255.1|6256.9|6254.1|1
1616674680000|2021-03-25 12:18:00|6257.7|6254.9|6253.6|6250.8|6257.7|6254.9|6253.4|6250.6|23
1616674690000|2021-03-25 12:18:10|6254.5|6251.7|6254.9|6252.1|6256.4|6253.6|6254.5|6251.7|8
1616674700000|2021-03-25 12:18:20|6255.4|6252.6|6253.9|6251.1|6255.4|6252.6|6253.9|6251.1|3
1616674710000|2021-03-25 12:18:30|6254.4|6251.6|6258.1|6255.3|6258.6|6255.8|6253.4|6250.6|383
1616674720000|2021-03-25 12:18:40|6258.5|6255.7|6258.5|6255.7|6258.6|6255.8|6257.5|6254.7|7
1616674730000|2021-03-25 12:18:50|6258.4|6255.6|6256.6|6253.8|6258.4|6255.6|6256.6|6253.8|0
1616674740000|2021-03-25 12:19:00|6256.4|6253.6|6256.6|6253.8|6256.6|6253.8|6256|6253.2|2
1616674750000|2021-03-25 12:19:10|6257.1|6254.3|6256.6|6253.8|6257.1|6254.3|6255.6|6252.8|0
1616674760000|2021-03-25 12:19:20|6256.5|6253.7|6257.1|6254.3|6257.6|6254.8|6255|6252.2|7
1616674770000|2021-03-25 12:19:30|6257|6254.2|6257.6|6254.8|6258.1|6255.3|6256.1|6253.3|28
1616674780000|2021-03-25 12:19:40|6258.1|6255.3|6257.1|6254.3|6258.5|6255.7|6256.6|6253.8|3
1616674790000|2021-03-25 12:19:50|6256.6|6253.8|6256.6|6253.8|6257.1|6254.3|6256.6|6253.8|0
1616674800000|2021-03-25 12:20:00|6256.4|6253.6|6252.6|6249.8|6256.4|6253.6|6252.6|6249.8|4
1616674810000|2021-03-25 12:20:10|6252.7|6249.9|6254.6|6251.8|6254.6|6251.8|6252.6|6249.8|1
1616674820000|2021-03-25 12:20:20|6254.7|6251.9|6254.6|6251.8|6255.1|6252.3|6254.1|6251.3|7
1616674830000|2021-03-25 12:20:30|6256.1|6253.3|6254.7|6251.9|6256.2|6253.4|6254.7|6251.9|178
1616674840000|2021-03-25 12:20:40|6255.2|6252.4|6252.6|6249.8|6255.7|6252.9|6252.6|6249.8|5
1616674850000|2021-03-25 12:20:50|6253.6|6250.8|6253.1|6250.3|6253.7|6250.9|6253.1|6250.3|1
1616674860000|2021-03-25 12:21:00|6252.6|6249.8|6253.7|6250.9|6254.1|6251.3|6251.1|6248.3|0
1616674870000|2021-03-25 12:21:10|6254.2|6251.4|6256.1|6253.3|6257.7|6254.9|6254.2|6251.4|2
1616674880000|2021-03-25 12:21:20|6256.6|6253.8|6255.5|6252.7|6256.6|6253.8|6253.5|6250.7|173
1616674890000|2021-03-25 12:21:30|6255.6|6252.8|6255|6252.2|6255.6|6252.8|6254.9|6252.1|1
1616674900000|2021-03-25 12:21:40|6254.9|6252.1|6255|6252.2|6256|6253.2|6254.9|6252.1|2
1616674910000|2021-03-25 12:21:50|6255.1|6252.3|6255.6|6252.8|6256|6253.2|6255|6252.2|2
1616674920000|2021-03-25 12:22:00|6256|6253.2|6256.4|6253.6|6258|6255.2|6256|6253.2|9
1616674930000|2021-03-25 12:22:10|6256.5|6253.7|6257|6254.2|6257|6254.2|6256.5|6253.7|14
1616674940000|2021-03-25 12:22:20|6256.5|6253.7|6256.6|6253.8|6257.1|6254.3|6256.5|6253.7|1
1616674950000|2021-03-25 12:22:30|6256|6253.2|6256.1|6253.3|6257.1|6254.3|6255.1|6252.3|18
1616674960000|2021-03-25 12:22:40|6256|6253.2|6256|6253.2|6256.1|6253.3|6255.5|6252.7|6
1616674970000|2021-03-25 12:22:50|6256.1|6253.3|6256.6|6253.8|6257.1|6254.3|6255.6|6252.8|3
1616674980000|2021-03-25 12:23:00|6257.1|6254.3|6257.1|6254.3|6257.1|6254.3|6257|6254.2|12
1616674990000|2021-03-25 12:23:10|6257.6|6254.8|6258.9|6256.1|6260.1|6257.3|6257.4|6254.6|63
1616675000000|2021-03-25 12:23:20|6257.9|6255.1|6257.4|6254.6|6257.9|6255.1|6257.4|6254.6|1
1616675010000|2021-03-25 12:23:30|6257.5|6254.7|6258.4|6255.6|6258.9|6256.1|6257.5|6254.7|10
1616675020000|2021-03-25 12:23:40|6258.5|6255.7|6258.4|6255.6|6259.4|6256.6|6258.4|6255.6|2
1616675030000|2021-03-25 12:23:50|6257.4|6254.6|6255.4|6252.6|6257.4|6254.6|6255.4|6252.6|4
1616675040000|2021-03-25 12:24:00|6255.5|6252.7|6255.9|6253.1|6255.9|6253.1|6255.5|6252.7|0
1616675050000|2021-03-25 12:24:10|6256|6253.2|6255.9|6253.1|6256.4|6253.6|6255.9|6253.1|0
1616675060000|2021-03-25 12:24:20|6256.4|6253.6|6255.9|6253.1|6256.4|6253.6|6255.8|6253|10
1616675070000|2021-03-25 12:24:30|6255.4|6252.6|6255.9|6253.1|6255.9|6253.1|6254.9|6252.1|5
1616675080000|2021-03-25 12:24:40|6254.9|6252.1|6256.9|6254.1|6256.9|6254.1|6254.9|6252.1|8
1616675090000|2021-03-25 12:24:50|6257.9|6255.1|6257.9|6255.1|6257.9|6255.1|6257.9|6255.1|0
1616675100000|2021-03-25 12:25:00|6257.4|6254.6|6255|6252.2|6257.9|6255.1|6255|6252.2|0
1616675110000|2021-03-25 12:25:10|6256.4|6253.6|6256.4|6253.6|6257.9|6255.1|6255.4|6252.6|38
1616675120000|2021-03-25 12:25:20|6256.9|6254.1|6255.4|6252.6|6256.9|6254.1|6254.9|6252.1|26
1616675130000|2021-03-25 12:25:30|6255.3|6252.5|6253.4|6250.6|6255.3|6252.5|6253|6250.2|3
1616675140000|2021-03-25 12:25:40|6252.9|6250.1|6253.4|6250.6|6253.4|6250.6|6252.9|6250.1|4
1616675150000|2021-03-25 12:25:50|6253.2|6250.4|6251.4|6248.6|6253.2|6250.4|6248.6|6245.8|30
1616675160000|2021-03-25 12:26:00|6252.3|6249.5|6250.9|6248.1|6252.4|6249.6|6250.4|6247.6|63
1616675170000|2021-03-25 12:26:10|6251.4|6248.6|6250.4|6247.6|6251.4|6248.6|6250.3|6247.5|21
1616675180000|2021-03-25 12:26:20|6246.8|6244|6246.4|6243.6|6247.4|6244.6|6246.4|6243.6|73
1616675190000|2021-03-25 12:26:30|6246.8|6244|6246.4|6243.6|6246.8|6244|6245.9|6243.1|8
1616675200000|2021-03-25 12:26:40|6246.3|6243.5|6246.4|6243.6|6246.9|6244.1|6245.4|6242.6|34
1616675210000|2021-03-25 12:26:50|6246.9|6244.1|6246.4|6243.6|6246.9|6244.1|6246.4|6243.6|3
1616675220000|2021-03-25 12:27:00|6245.9|6243.1|6245.3|6242.5|6246.4|6243.6|6245.3|6242.5|96
1616675230000|2021-03-25 12:27:10|6244.8|6242|6245.3|6242.5|6245.3|6242.5|6244.8|6242|1
1616675240000|2021-03-25 12:27:20|6244.8|6242|6241.9|6239.1|6244.8|6242|6241.9|6239.1|37
1616675250000|2021-03-25 12:27:30|6242.3|6239.5|6242.4|6239.6|6242.4|6239.6|6241.8|6239|26
1616675260000|2021-03-25 12:27:40|6242.3|6239.5|6242.2|6239.4|6242.4|6239.6|6241.8|6239|27
1616675270000|2021-03-25 12:27:50|6241.8|6239|6241.8|6239|6242.3|6239.5|6241.8|6239|8
1616675280000|2021-03-25 12:28:00|6241.9|6239.1|6242.3|6239.5|6242.4|6239.6|6241.9|6239.1|15
1616675290000|2021-03-25 12:28:10|6241.9|6239.1|6242.8|6240|6242.9|6240.1|6241.9|6239.1|7
1616675310000|2021-03-25 12:28:30|6243.8|6241|6243.4|6240.6|6244.3|6241.5|6243.3|6240.5|2
1616675320000|2021-03-25 12:28:40|6243.9|6241.1|6244.3|6241.5|6244.4|6241.6|6243.9|6241.1|3
1616675330000|2021-03-25 12:28:50|6243.8|6241|6243.4|6240.6|6243.9|6241.1|6243.4|6240.6|3
1616675340000|2021-03-25 12:29:00|6244.3|6241.5|6243.4|6240.6|6244.3|6241.5|6243.3|6240.5|21
1616675350000|2021-03-25 12:29:10|6244.4|6241.6|6249.3|6246.5|6249.3|6246.5|6244.4|6241.6|17
1616675360000|2021-03-25 12:29:20|6249.4|6246.6|6249.4|6246.6|6249.9|6247.1|6249.3|6246.5|4
1616675370000|2021-03-25 12:29:30|6249.9|6247.1|6250.9|6248.1|6250.9|6248.1|6249.9|6247.1|13
1616675380000|2021-03-25 12:29:40|6251.3|6248.5|6252.9|6250.1|6253.4|6250.6|6251.3|6248.5|9
1616675390000|2021-03-25 12:29:50|6252.5|6249.7|6253.9|6251.1|6253.9|6251.1|6252.5|6249.7|1
1616675400000|2021-03-25 12:30:00|6254.4|6251.6|6249.3|6246.5|6254.8|6252|6249.3|6246.5|20
1616675410000|2021-03-25 12:30:10|6248.4|6245.6|6246.4|6243.6|6248.4|6245.6|6246.4|6243.6|4
1616675420000|2021-03-25 12:30:20|6246.3|6243.5|6246.3|6243.5|6247|6243.6|6246.3|6243|2
1616675430000|2021-03-25 12:30:30|6247.6|6244.8|6250.3|6247.5|6250.8|6248|6247.6|6244.8|19
1616675440000|2021-03-25 12:30:40|6250.4|6247.6|6251.3|6248.5|6254|6250.5|6250.3|6247.5|14
1616675450000|2021-03-25 12:30:50|6251.4|6248.6|6252.4|6249.6|6252.9|6250.1|6251.4|6248.6|1
1616675460000|2021-03-25 12:31:00|6252.3|6249.5|6251.3|6248.5|6252.3|6249.5|6251.3|6248.5|73
1616675470000|2021-03-25 12:31:10|6250.8|6248|6250.9|6248.1|6250.9|6248.1|6249.9|6247.1|1
1616675480000|2021-03-25 12:31:20|6252.3|6249.5|6250.4|6247.6|6252.4|6249.6|6250.4|6247.6|3
1616675490000|2021-03-25 12:31:30|6249.9|6247.1|6247.7|6244.9|6249.9|6247.1|6247.7|6244.9|5
1616675500000|2021-03-25 12:31:40|6247|6244.2|6247.9|6245.1|6248.4|6245.6|6246.9|6244.1|3
1616675510000|2021-03-25 12:31:50|6247.8|6245|6249.4|6246.6|6250.4|6247.6|6247.5|6244.7|9
1616675520000|2021-03-25 12:32:00|6249.3|6246.5|6248.3|6245.5|6250.4|6247.6|6247.6|6244.8|2
1616675530000|2021-03-25 12:32:10|6248.4|6245.6|6249.9|6247.1|6249.9|6247.1|6248.4|6245.6|1
1616675540000|2021-03-25 12:32:20|6250.4|6247.6|6250.9|6248.1|6253|6249.6|6250.4|6247.6|15
1616675550000|2021-03-25 12:32:30|6250.4|6247.6|6249.9|6247.1|6250.4|6247.6|6248.3|6245.5|6
1616675560000|2021-03-25 12:32:40|6249.4|6246.6|6253.3|6250.5|6253.4|6250.6|6249.4|6246.6|14
1616675570000|2021-03-25 12:32:50|6252.4|6249.6|6256.5|6253.7|6257.4|6254.6|6252.3|6249.5|16
1616675580000|2021-03-25 12:33:00|6256.9|6254.1|6256.4|6253.6|6257.5|6254.7|6252.9|6250.1|42
1616675590000|2021-03-25 12:33:10|6256.3|6253.5|6255.9|6253.1|6256.3|6253.5|6255.9|6253.1|0
1616675600000|2021-03-25 12:33:20|6256.9|6254.1|6259|6255|6259|6256|6255.8|6252.8|121
1616675610000|2021-03-25 12:33:30|6258.4|6255.6|6257.4|6254.6|6258.4|6255.6|6256.3|6253.5|39
1616675620000|2021-03-25 12:33:40|6257.9|6255.1|6256.9|6254.1|6257.9|6255.1|6256.9|6254.1|0
1616675630000|2021-03-25 12:33:50|6257.4|6254.6|6257.9|6255.1|6257.9|6255.1|6257.4|6254.6|0
1616675640000|2021-03-25 12:34:00|6258.4|6255.6|6255.4|6252.6|6258.4|6255.6|6255.4|6252.6|4
1616675650000|2021-03-25 12:34:10|6255.9|6253.1|6258.9|6256.1|6259.9|6257.1|6255.9|6253.1|48
1616675660000|2021-03-25 12:34:20|6258.4|6255.6|6258.3|6255.5|6258.9|6256.1|6257|6254.2|1
1616675670000|2021-03-25 12:34:30|6257.4|6254.6|6258|6255.2|6258|6255.2|6257.4|6254.6|22
1616675680000|2021-03-25 12:34:40|6258.9|6256.1|6259.4|6256.6|6261.8|6259|6258.4|6255.6|9
1616675690000|2021-03-25 12:34:50|6259.3|6256.5|6259.3|6256.5|6259.4|6256.6|6259.3|6256.5|0
1616675700000|2021-03-25 12:35:00|6258.9|6256.1|6255.4|6252.6|6258.9|6256.1|6255.4|6252.6|3
1616675710000|2021-03-25 12:35:10|6255.9|6253.1|6253.4|6250.6|6255.9|6253.1|6253.3|6250.5|7
1616675720000|2021-03-25 12:35:20|6253.3|6250.5|6249.8|6247|6253.4|6250.6|6248.9|6246.1|58
1616675730000|2021-03-25 12:35:30|6249.3|6246.5|6249.8|6247|6249.8|6247|6247.8|6245|12
1616675740000|2021-03-25 12:35:40|6249.3|6246.5|6249.3|6246.5|6249.8|6247|6248.3|6245.5|12
1616675750000|2021-03-25 12:35:50|6249.7|6246.9|6249.3|6246.5|6249.8|6247|6248.3|6245.5|40
1616675760000|2021-03-25 12:36:00|6248.8|6246|6246.7|6243.9|6248.8|6246|6246.2|6243.4|13
1616675770000|2021-03-25 12:36:10|6246.4|6243.6|6246.2|6243.4|6246.8|6244|6246.2|6242.8|2
1616675780000|2021-03-25 12:36:20|6245.8|6243|6247.7|6244.9|6248.2|6245.4|6245.8|6243|10
1616675790000|2021-03-25 12:36:30|6247.3|6244.5|6250.4|6247.6|6251.8|6249|6247.3|6244.5|60
1616675800000|2021-03-25 12:36:40|6250.3|6247.5|6248.3|6245.5|6250.3|6247.5|6248.3|6245.5|8
1616675810000|2021-03-25 12:36:50|6248.4|6245.6|6251.9|6249.1|6252.4|6249.6|6248.4|6245.6|9
1616675820000|2021-03-25 12:37:00|6251.4|6248.6|6252.4|6249.6|6253.4|6250.6|6250.9|6248.1|7
1616675830000|2021-03-25 12:37:10|6252.3|6249.5|6250.4|6247.6|6253.2|6250.4|6250.4|6247.6|8
1616675840000|2021-03-25 12:37:20|6250.3|6247.5|6251.9|6249.1|6251.9|6249.1|6249.4|6246.6|10
1616675850000|2021-03-25 12:37:30|6251.4|6248.6|6249.4|6246.6|6251.4|6248.6|6249.3|6246.5|2
1616675860000|2021-03-25 12:37:40|6249.3|6246.5|6251.4|6248.6|6253.4|6250.6|6249.3|6246.5|31
1616675870000|2021-03-25 12:37:50|6251.9|6249.1|6250.9|6248.1|6251.9|6249.1|6250.9|6248.1|1
1616675880000|2021-03-25 12:38:00|6250.4|6247.6|6252.4|6249.6|6252.4|6249.6|6249.4|6246.6|4
1616675890000|2021-03-25 12:38:10|6251.9|6249.1|6252.9|6250.1|6252.9|6250.1|6251.4|6248.6|2
1616675900000|2021-03-25 12:38:20|6253.9|6251.1|6253.9|6251.1|6254.9|6252.1|6252.9|6250.1|37
1616675910000|2021-03-25 12:38:30|6253.4|6250.6|6253.4|6250.6|6254.4|6251.6|6253.4|6250.6|1
1616675920000|2021-03-25 12:38:40|6253.3|6250.5|6252.9|6250.1|6253.3|6250.5|6252.9|6250.1|2
1616675930000|2021-03-25 12:38:50|6251.9|6249.1|6249.9|6247.1|6251.9|6249.1|6249.9|6247.1|0
1616675940000|2021-03-25 12:39:00|6250.4|6247.6|6249.4|6246.6|6250.9|6248.1|6249.4|6246.6|6
1616675950000|2021-03-25 12:39:10|6249.9|6247.1|6248.9|6246.1|6250.4|6247.6|6248.9|6246.1|3
1616675960000|2021-03-25 12:39:20|6249|6246.2|6249.4|6246.6|6249.9|6247.1|6249|6246.2|0
1616675970000|2021-03-25 12:39:30|6248.9|6246.1|6249.4|6246.6|6249.4|6246.6|6248.9|6246.1|2
1616675980000|2021-03-25 12:39:40|6248.9|6246.1|6247.8|6245|6248.9|6246.1|6247.8|6245|2
1616675990000|2021-03-25 12:39:50|6246.9|6244.1|6246.4|6243.6|6247.7|6244.9|6245.9|6243.1|5
1616676000000|2021-03-25 12:40:00|6245.9|6243.1|6245.9|6243.1|6246.9|6244.1|6245.9|6243.1|33
1616676010000|2021-03-25 12:40:10|6244.9|6242.1|6243.9|6241.1|6244.9|6242.1|6242.4|6239.6|100
1616676020000|2021-03-25 12:40:20|6244.4|6241.6|6244.9|6242.1|6246.4|6243.6|6244.4|6241.6|7
1616676030000|2021-03-25 12:40:30|6245.4|6242.6|6246.4|6243.6|6246.4|6243.6|6243.8|6241|40
1616676040000|2021-03-25 12:40:40|6245.4|6242.6|6245.2|6242.4|6246.4|6243.6|6244.8|6242|22
1616676050000|2021-03-25 12:40:50|6244.8|6242|6243.8|6241|6245.3|6242.5|6243.4|6240.6|25
1616676060000|2021-03-25 12:41:00|6243.3|6240.5|6242.8|6240|6243.3|6240.5|6241.8|6239|34
1616676070000|2021-03-25 12:41:10|6242.4|6239.6|6241.8|6239|6242.4|6239.6|6241.8|6239|15
1616676080000|2021-03-25 12:41:20|6241.9|6239.1|6241.8|6239|6241.9|6239.1|6241.8|6239|19
1616676090000|2021-03-25 12:41:30|6241.9|6239.1|6237.4|6234.6|6241.9|6239.1|6237.4|6234.6|262
1616676100000|2021-03-25 12:41:40|6236.8|6234|6231.7|6228.9|6238.5|6234|6231.7|6228.5|498
1616676110000|2021-03-25 12:41:50|6231.8|6229|6231.8|6229|6232.2|6229.4|6229.2|6226.4|118
1616676120000|2021-03-25 12:42:00|6231.9|6229.1|6227.8|6225|6232.3|6229.5|6227.2|6224.4|195
1616676130000|2021-03-25 12:42:10|6227.3|6224.5|6226.3|6223.5|6227.7|6224.9|6225.2|6222.4|62
1616676140000|2021-03-25 12:42:20|6226.7|6223.9|6226.3|6223.5|6227.4|6224.6|6225.3|6222.5|67
1616676150000|2021-03-25 12:42:30|6225.8|6223|6224.7|6221.9|6226.7|6223.9|6224.2|6221.4|37
1616676160000|2021-03-25 12:42:40|6224.3|6221.5|6222.8|6220|6228.2|6225.4|6220.2|6217.4|1238
1616676170000|2021-03-25 12:42:50|6222.2|6219.4|6220.2|6217.4|6222.2|6219.4|6219.7|6216.9|74
1616676180000|2021-03-25 12:43:00|6220.7|6217.9|6217.3|6214.5|6221.7|6218.9|6216.7|6213.9|145
1616676190000|2021-03-25 12:43:10|6217.7|6214.9|6218.2|6215.4|6219.7|6216.9|6217.2|6214.4|10
1616676200000|2021-03-25 12:43:20|6218.7|6215.9|6222.7|6219.9|6222.7|6219.9|6218.2|6215.4|39
1616676210000|2021-03-25 12:43:30|6221.7|6218.9|6220.2|6217.4|6221.7|6218.9|6219.2|6216.4|9
1616676220000|2021-03-25 12:43:40|6219.7|6216.9|6218.8|6216|6219.7|6216.9|6216.9|6214.1|5
1616676230000|2021-03-25 12:43:50|6219.2|6216.4|6216.7|6213.9|6219.2|6216.4|6216.7|6213.9|32
1616676240000|2021-03-25 12:44:00|6216.8|6214|6217.8|6215|6217.8|6215|6216.2|6213.4|8
1616676250000|2021-03-25 12:44:10|6219.3|6216.5|6217.3|6214.5|6219.7|6216.9|6216.8|6214|19
1616676260000|2021-03-25 12:44:20|6217.7|6214.9|6218.2|6215.4|6218.2|6215.4|6216.2|6213.4|14
1616676270000|2021-03-25 12:44:30|6217.2|6214.4|6217.7|6214.9|6218.2|6215.4|6217.2|6214.4|41
1616676280000|2021-03-25 12:44:40|6218.2|6215.4|6216.7|6213.9|6218.2|6215.4|6216.3|6213.5|16
1616676290000|2021-03-25 12:44:50|6216.3|6213.5|6217.2|6214.4|6218.2|6215.4|6216.3|6213.5|30
1616676300000|2021-03-25 12:45:00|6217.6|6214.8|6216.7|6213.9|6217.6|6214.8|6215.6|6212.8|55
1616676310000|2021-03-25 12:45:10|6217.2|6214.4|6215.5|6212.7|6217.7|6214.9|6213.5|6210.7|198
1616676320000|2021-03-25 12:45:20|6215.6|6212.8|6214.9|6212.1|6216.1|6213.3|6213.9|6211.1|61
1616676330000|2021-03-25 12:45:30|6215|6212.2|6215.4|6212.6|6215.5|6212.7|6214.4|6211.6|5
1616676340000|2021-03-25 12:45:40|6215|6212.2|6217.5|6214.7|6217.5|6214.7|6213.5|6210.7|20
1616676350000|2021-03-25 12:45:50|6217|6214.2|6217.1|6214.3|6217.7|6214.9|6216|6213.2|57
1616676360000|2021-03-25 12:46:00|6217|6214.2|6213.5|6210.7|6217|6214.2|6213.5|6210.7|87
1616676370000|2021-03-25 12:46:10|6213.4|6210.6|6213.4|6210.6|6215|6212.2|6213.4|6210.6|44
1616676380000|2021-03-25 12:46:20|6213.5|6210.7|6214.4|6211.6|6215|6212.2|6213.4|6210.6|8
1616676390000|2021-03-25 12:46:30|6213.9|6211.1|6215.6|6212.8|6215.7|6212.9|6213.4|6210.6|34
1616676400000|2021-03-25 12:46:40|6215.1|6212.3|6214.6|6211.8|6215.1|6212.3|6214.1|6211.3|8
1616676410000|2021-03-25 12:46:50|6214.5|6211.7|6214.6|6211.8|6215.6|6212.8|6214.1|6211.3|4
1616676420000|2021-03-25 12:47:00|6214.1|6211.3|6216|6213.2|6216.5|6213.7|6214.1|6211.3|29
1616676430000|2021-03-25 12:47:10|6216.1|6213.3|6215.6|6212.8|6216.5|6213.7|6215.6|6212.8|4
1616676440000|2021-03-25 12:47:20|6215.5|6212.7|6223.1|6220.3|6223.1|6220.3|6214.6|6211.8|68
1616676450000|2021-03-25 12:47:30|6223.7|6220.9|6226.3|6223.5|6226.3|6223.5|6223.2|6220.4|142
1616676460000|2021-03-25 12:47:40|6226.7|6223.9|6225.7|6222.9|6227.8|6225|6225.7|6222.9|38
1616676470000|2021-03-25 12:47:50|6226.1|6223.3|6224.8|6222|6226.8|6224|6224.3|6221.5|121
1616676480000|2021-03-25 12:48:00|6224.9|6222.1|6224.2|6221.4|6225.7|6222.9|6224.2|6221.4|4
1616676490000|2021-03-25 12:48:10|6224.7|6221.9|6225.3|6222.5|6225.3|6222.5|6224.3|6221.5|21
1616676500000|2021-03-25 12:48:20|6225.7|6222.9|6230.8|6228|6230.8|6228|6225.7|6222.9|67
1616676510000|2021-03-25 12:48:30|6230.9|6228.1|6235.4|6232.6|6236.4|6233.6|6230.9|6228.1|226
1616676520000|2021-03-25 12:48:40|6235.9|6233.1|6234.4|6231.6|6235.9|6233.1|6233.4|6230.6|192
1616676530000|2021-03-25 12:48:50|6233.9|6231.1|6232.3|6229.5|6234.4|6231.6|6232.3|6229.5|10
1616676540000|2021-03-25 12:49:00|6231.8|6229|6227.3|6224.5|6231.8|6229|6227.3|6224.5|91
1616676550000|2021-03-25 12:49:10|6226.3|6223.5|6227.4|6224.6|6227.9|6225.1|6225.8|6223|50
1616676560000|2021-03-25 12:49:20|6226.9|6224.1|6229.3|6226.5|6229.3|6226.5|6225.3|6222.5|68
1616676570000|2021-03-25 12:49:30|6228.4|6225.6|6228.4|6225.6|6231.4|6228.6|6228.4|6225.6|8
1616676580000|2021-03-25 12:49:40|6227.9|6225.1|6227.9|6225.1|6229.4|6226.6|6227.4|6224.6|44
1616676590000|2021-03-25 12:49:50|6228.4|6225.6|6226.4|6223.6|6228.9|6226.1|6226.4|6223.6|13
1616676600000|2021-03-25 12:50:00|6225.9|6223.1|6222.9|6220.1|6226.9|6224.1|6222.9|6220.1|26
1616676610000|2021-03-25 12:50:10|6223|6220.2|6223.9|6221.1|6224.9|6222.1|6222.9|6220.1|2
1616676620000|2021-03-25 12:50:20|6223.8|6221|6224.4|6221.6|6224.9|6222.1|6222.9|6220.1|1
1616676630000|2021-03-25 12:50:30|6224.9|6222.1|6225.9|6223.1|6226.4|6223.6|6224.9|6222.1|3
1616676640000|2021-03-25 12:50:40|6225.4|6222.6|6223.4|6220.6|6225.4|6222.6|6221.9|6219.1|8
1616676650000|2021-03-25 12:50:50|6223.9|6221.1|6226.4|6223.6|6226.4|6223.6|6223.9|6221.1|0
1616676660000|2021-03-25 12:51:00|6226.3|6223.5|6225.9|6223.1|6226.3|6223.5|6224.9|6222.1|1
1616676670000|2021-03-25 12:51:10|6225.5|6222.7|6229.9|6227.1|6230.9|6228.1|6225.5|6222.7|46
1616676680000|2021-03-25 12:51:20|6230.4|6227.6|6230.5|6227.7|6230.9|6228.1|6229.9|6227.1|13
1616676690000|2021-03-25 12:51:30|6230.9|6228.1|6230.4|6227.6|6230.9|6228.1|6229.4|6226.6|5
1616676700000|2021-03-25 12:51:40|6229.9|6227.1|6227.4|6224.6|6230.4|6227.6|6226.9|6224.1|2
1616676710000|2021-03-25 12:51:50|6227.9|6225.1|6225.9|6223.1|6227.9|6225.1|6224.8|6222|5
1616676720000|2021-03-25 12:52:00|6226|6223.2|6225.4|6222.6|6226.4|6223.6|6225.3|6222.5|0
1616676730000|2021-03-25 12:52:10|6225.9|6223.1|6232.3|6229.5|6232.3|6229.5|6225.4|6222.6|7
1616676740000|2021-03-25 12:52:20|6231.4|6228.6|6231.4|6228.6|6233.3|6230.5|6230.9|6228.1|5
1616676750000|2021-03-25 12:52:30|6231.3|6228.5|6233.4|6230.6|6234.9|6232.1|6230.9|6228.1|118
1616676760000|2021-03-25 12:52:40|6232.9|6230.1|6237.4|6234.6|6237.5|6234.7|6232.9|6230.1|178
1616676770000|2021-03-25 12:52:50|6236.4|6233.6|6236.4|6233.6|6237.5|6234.7|6235.4|6232.6|16
1616676780000|2021-03-25 12:53:00|6236.9|6234.1|6237.4|6234.6|6238.9|6236.1|6236.4|6233.6|65
1616676790000|2021-03-25 12:53:10|6237.5|6234.7|6240.4|6237.6|6240.4|6237.6|6235.6|6232.8|190
1616676800000|2021-03-25 12:53:20|6241|6237|6241|6238.2|6242.5|6239.7|6238.6|6235.8|183
1616676810000|2021-03-25 12:53:30|6241.1|6238.3|6240.5|6237.7|6241.1|6238.3|6239|6236.2|14
1616676820000|2021-03-25 12:53:40|6241|6238.2|6241.5|6238.7|6242.1|6239.3|6240.6|6237.8|10
1616676830000|2021-03-25 12:53:50|6241.6|6238.8|6243|6240.2|6243.1|6240.3|6241.5|6238.7|5
1616676840000|2021-03-25 12:54:00|6242.9|6240.1|6244.6|6241.8|6244.6|6241.8|6241.1|6238.3|26
1616676850000|2021-03-25 12:54:10|6245|6242.2|6244.1|6241.3|6247.8|6245|6244.1|6241.3|128
1616676860000|2021-03-25 12:54:20|6244.2|6241.4|6245.1|6242.3|6245.1|6242.3|6243.6|6240.8|46
1616676870000|2021-03-25 12:54:30|6246|6243.2|6244|6241.2|6247.1|6244.3|6244|6241.2|21
1616676880000|2021-03-25 12:54:40|6243.1|6240.3|6241.1|6238.3|6243.1|6240.3|6241.1|6238.3|41
1616676890000|2021-03-25 12:54:50|6242|6239.2|6243.1|6240.3|6243.1|6240.3|6241.5|6238.7|20
1616676900000|2021-03-25 12:55:00|6244.1|6241.3|6240.5|6237.7|6244.1|6241.3|6235.9|6233.1|69
1616676910000|2021-03-25 12:55:10|6240|6237.2|6239.6|6236.8|6240.6|6237.8|6238.5|6235.7|88
1616676920000|2021-03-25 12:55:20|6238.6|6235.8|6238.5|6235.7|6239.1|6236.3|6238.1|6235.3|16
1616676930000|2021-03-25 12:55:30|6238.6|6235.8|6238.1|6235.3|6239.1|6236.3|6238|6235.2|42
1616676940000|2021-03-25 12:55:40|6238|6235.2|6236.1|6233.3|6238.1|6235.3|6235.9|6233.1|20
1616676950000|2021-03-25 12:55:50|6237.5|6234.7|6237.5|6234.7|6238.1|6235.3|6236.1|6233.3|19
1616676960000|2021-03-25 12:56:00|6237.4|6234.6|6238.1|6235.3|6238.1|6235.3|6237.4|6234.6|27
1616676970000|2021-03-25 12:56:10|6239.1|6236.3|6243.6|6240.8|6244.1|6241.3|6239.1|6236.3|8
1616676980000|2021-03-25 12:56:20|6244.1|6241.3|6245.5|6242.7|6246.6|6243.8|6244.1|6241.3|26
1616676990000|2021-03-25 12:56:30|6245.6|6242.8|6243|6240.2|6245.6|6242.8|6242.9|6240.1|57
1616677000000|2021-03-25 12:56:40|6242.5|6239.7|6240.4|6237.6|6242.6|6239.8|6238|6235.2|6
1616677010000|2021-03-25 12:56:50|6239.4|6236.6|6241.1|6238.3|6242|6239.2|6239.4|6236.6|7
1616677020000|2021-03-25 12:57:00|6240.6|6237.8|6239.5|6236.7|6240.6|6237.8|6237.6|6234.1|25
1616677030000|2021-03-25 12:57:10|6239.6|6236.8|6245.1|6242.3|6245.1|6242.3|6239.6|6236.8|11
1616677040000|2021-03-25 12:57:20|6244.6|6241.8|6246.5|6243.7|6246.5|6243.7|6243.6|6240.8|17
1616677050000|2021-03-25 12:57:30|6245.6|6242.8|6248|6245.2|6248|6245.2|6245.5|6242.2|67
1616677060000|2021-03-25 12:57:40|6247.5|6244.7|6247.5|6244.7|6249|6246.2|6247.5|6244.7|12
1616677070000|2021-03-25 12:57:50|6247.6|6244.8|6248.7|6245.9|6248.7|6245.9|6247.5|6244.7|2
1616677080000|2021-03-25 12:58:00|6249.1|6246.3|6250.5|6247.7|6250.6|6247.8|6248.5|6245.7|17
1616677090000|2021-03-25 12:58:10|6250|6247.2|6250.1|6247.3|6250.1|6247.3|6248.5|6245.7|12
1616677100000|2021-03-25 12:58:20|6250|6247.2|6250|6247.2|6250.1|6247.3|6249|6246.2|11
1616677110000|2021-03-25 12:58:30|6249.5|6246.7|6250.5|6247.7|6250.5|6247.7|6249.5|6246.7|1
1616677120000|2021-03-25 12:58:40|6250|6247.2|6252|6249.2|6252|6249.2|6250|6247.2|3
1616677130000|2021-03-25 12:58:50|6251|6248.2|6252.4|6249.6|6252.5|6249.7|6250|6247.2|20
1616677140000|2021-03-25 12:59:00|6252.5|6249.7|6256.5|6253.7|6257|6254.2|6252|6249.2|30
1616677150000|2021-03-25 12:59:10|6256.6|6253.8|6257.6|6254.8|6258.2|6255.4|6256|6253.2|67
1616677160000|2021-03-25 12:59:20|6258.1|6255.3|6261.7|6258.9|6265.7|6262.1|6258.1|6255.3|93
1616677170000|2021-03-25 12:59:30|6263.9|6261.1|6262.5|6259.7|6265|6262.2|6262|6259.2|27
1616677180000|2021-03-25 12:59:40|6262.6|6259.8|6263|6260.2|6263.5|6260.7|6262.5|6259.7|6
1616677190000|2021-03-25 12:59:50|6263.5|6260.7|6262|6259.2|6263.5|6260.7|6261.9|6259.1|54
1616677200000|2021-03-25 13:00:00|6261.8|6259|6247|6244.2|6261.8|6259|6246|6243.2|88
1616677210000|2021-03-25 13:00:10|6246|6243.2|6239|6236.2|6247|6244.2|6238.5|6235.7|120
1616677220000|2021-03-25 13:00:20|6240|6237.2|6250.6|6247.8|6250.7|6247.9|6240|6237.2|88
1616677230000|2021-03-25 13:00:30|6251|6248.2|6256.6|6253.8|6256.6|6253.8|6248.5|6245.7|96
1616677240000|2021-03-25 13:00:40|6256.5|6253.7|6257.6|6254.8|6260.5|6257.7|6256.5|6253.7|45
1616677250000|2021-03-25 13:00:50|6257.7|6254.9|6258.5|6255.7|6259.5|6256.7|6256.7|6253.9|8
1616677260000|2021-03-25 13:01:00|6259|6256.2|6262.2|6259.4|6262.2|6259.4|6258.1|6255.3|21
1616677270000|2021-03-25 13:01:10|6262.6|6259.8|6262.5|6259.7|6264.5|6261.7|6262.5|6259.7|77
1616677280000|2021-03-25 13:01:20|6261.6|6258.8|6263.7|6260.9|6263.7|6260.9|6260.2|6257.4|7
1616677290000|2021-03-25 13:01:30|6263.6|6260.8|6256.5|6253.7|6263.7|6260.9|6256.5|6253.7|5
1616677300000|2021-03-25 13:01:40|6256|6253.2|6258.5|6255.7|6262.1|6259.3|6256|6253.2|87
1616677310000|2021-03-25 13:01:50|6259.1|6256.3|6254.7|6251.9|6259.7|6256.9|6253.2|6250.4|11
1616677320000|2021-03-25 13:02:00|6254.6|6251.8|6253.7|6250.9|6255.1|6252.3|6250.1|6247.3|27
1616677330000|2021-03-25 13:02:10|6254.6|6251.8|6253.6|6250.8|6254.7|6251.9|6251.2|6248.4|45
1616677340000|2021-03-25 13:02:20|6253.2|6250.4|6253.7|6250.9|6255.2|6252.4|6253.2|6250.4|19
1616677350000|2021-03-25 13:02:30|6254.5|6251.7|6257.7|6254.9|6257.7|6254.9|6253.2|6250.4|47
1616677360000|2021-03-25 13:02:40|6258.2|6255.4|6257.1|6254.3|6261|6258.2|6256.7|6253.9|12
1616677370000|2021-03-25 13:02:50|6258.5|6255.7|6257.7|6254.9|6260.7|6257.9|6257.1|6254.3|21
1616677380000|2021-03-25 13:03:00|6257.6|6254.8|6254.6|6251.8|6258.7|6255.9|6250.1|6247.3|39
1616677390000|2021-03-25 13:03:10|6254.1|6251.3|6250|6247.2|6254.1|6251.3|6250|6247.2|15
1616677400000|2021-03-25 13:03:20|6249.1|6246.3|6256.6|6253.8|6257.2|6254.4|6248.5|6245.7|152
1616677410000|2021-03-25 13:03:30|6256.2|6253.4|6254.1|6251.3|6258.2|6255.4|6252.6|6249.8|96
1616677420000|2021-03-25 13:03:40|6254.6|6251.8|6258.7|6255.9|6258.7|6255.9|6254.2|6251.4|16
1616677430000|2021-03-25 13:03:50|6259.2|6256.4|6260.1|6257.3|6262.7|6259.9|6259.2|6256.4|52
1616677440000|2021-03-25 13:04:00|6260.6|6257.8|6261.7|6258.9|6266.6|6263.8|6259.6|6256.8|104
1616677450000|2021-03-25 13:04:10|6262.2|6259.4|6263.8|6261|6266.7|6263.9|6262.2|6259.4|42
1616677460000|2021-03-25 13:04:20|6264.6|6261.8|6261.1|6258.3|6264.7|6261.9|6260.6|6257.8|32
1616677470000|2021-03-25 13:04:30|6261.3|6258.5|6264.6|6261.8|6264.6|6261.8|6261.2|6258.4|29
1616677480000|2021-03-25 13:04:40|6264|6261.2|6257.5|6254.7|6264|6261.2|6257.5|6254.7|55
1616677490000|2021-03-25 13:04:50|6257.6|6254.8|6257.7|6254.9|6258.6|6255.8|6257.1|6254.3|29
1616677500000|2021-03-25 13:05:00|6257.6|6254.8|6251.6|6248.8|6258.6|6255.8|6251.6|6248.8|34
1616677510000|2021-03-25 13:05:10|6250.2|6247.4|6250.7|6247.9|6250.7|6247.9|6249.1|6246.3|35
1616677520000|2021-03-25 13:05:20|6251.7|6248.9|6250.2|6247.4|6252.7|6249.9|6250.2|6247.4|12
1616677530000|2021-03-25 13:05:30|6250.7|6247.9|6252.1|6249.3|6252.1|6249.3|6250.7|6247.9|4
1616677540000|2021-03-25 13:05:40|6252|6249.2|6252.6|6249.8|6254.6|6251.8|6252|6249.2|138
1616677550000|2021-03-25 13:05:50|6253.2|6250.4|6250.6|6247.8|6255.1|6252.3|6250.6|6247.8|31
1616677560000|2021-03-25 13:06:00|6250.5|6247.7|6244.5|6241.7|6250.5|6247.7|6241|6238.2|120
1616677570000|2021-03-25 13:06:10|6244.6|6241.8|6243.6|6240.8|6246.6|6243.8|6243.6|6240.8|39
1616677580000|2021-03-25 13:06:20|6243.7|6240.9|6251|6248.2|6251|6248.2|6243.7|6240.9|46
1616677590000|2021-03-25 13:06:30|6250.6|6247.8|6247.6|6244.8|6250.6|6247.8|6243.1|6240.3|87
1616677600000|2021-03-25 13:06:40|6247.5|6244.7|6240.7|6237.9|6247.5|6244.7|6240.7|6237.9|31
1616677610000|2021-03-25 13:06:50|6241.5|6238.7|6242.6|6239.8|6244.1|6241.3|6241.5|6238.7|11
1616677620000|2021-03-25 13:07:00|6243.5|6240.7|6244.2|6241.4|6245.2|6241.8|6241.5|6238.7|21
1616677630000|2021-03-25 13:07:10|6243.7|6240.9|6241.7|6238.9|6244.7|6241.9|6241.7|6238.9|6
1616677640000|2021-03-25 13:07:20|6242.2|6239.4|6241.1|6238.3|6243.1|6240.3|6240.5|6237.7|60
1616677650000|2021-03-25 13:07:30|6240.6|6237.8|6236|6233.2|6241.1|6238.3|6236|6233.2|37
1616677660000|2021-03-25 13:07:40|6236.5|6233.7|6239.5|6236.7|6240.5|6237.7|6236.5|6233.7|2
1616677670000|2021-03-25 13:07:50|6239.4|6236.6|6238.5|6235.7|6239.4|6236.6|6236.5|6233.7|34
1616677680000|2021-03-25 13:08:00|6238|6235.2|6237.5|6234.7|6238.5|6235.7|6237.4|6234.6|16
1616677690000|2021-03-25 13:08:10|6238.5|6235.7|6236.5|6233.7|6238.5|6235.7|6235.6|6232.8|40
1616677700000|2021-03-25 13:08:20|6237|6234.2|6237.5|6234.7|6237.5|6234.7|6236.5|6233.7|21
1616677710000|2021-03-25 13:08:30|6237.4|6234.6|6233.5|6230.7|6237.6|6234.7|6233.5|6230.7|5
1616677720000|2021-03-25 13:08:40|6233.9|6229.9|6231.5|6228.7|6234|6231.2|6230|6227.2|213
1616677730000|2021-03-25 13:08:50|6232.5|6229.7|6231.7|6228.9|6233|6230.2|6231|6228.2|80
1616677740000|2021-03-25 13:09:00|6232.6|6229.8|6230.5|6227.7|6232.6|6229.8|6230.2|6227.4|40
1616677750000|2021-03-25 13:09:10|6230.6|6227.8|6226.5|6223.7|6230.6|6227.8|6225|6222.2|59
1616677760000|2021-03-25 13:09:20|6225.5|6222.7|6226.5|6223.7|6226.7|6223.9|6223.5|6220.7|57
1616677770000|2021-03-25 13:09:30|6225.5|6222.7|6225.6|6222.8|6227.2|6224.4|6224.2|6221.4|86
1616677780000|2021-03-25 13:09:40|6225.1|6222.3|6225.2|6222.4|6225.6|6222.8|6224.6|6221.8|2
1616677790000|2021-03-25 13:09:50|6226.2|6223.4|6230.1|6227.3|6230.6|6227.8|6226|6223.2|151
1616677800000|2021-03-25 13:10:00|6230.2|6227.4|6223.1|6220.3|6230.5|6227.7|6223.1|6220.3|76
1616677810000|2021-03-25 13:10:10|6224|6221.2|6226.2|6223.4|6226.2|6223.4|6224|6221.2|19
1616677820000|2021-03-25 13:10:20|6226.1|6223.3|6227.6|6224.8|6230.1|6227.3|6225.7|6222.9|20
1616677830000|2021-03-25 13:10:30|6227.7|6224.9|6227.1|6224.3|6229.7|6226.9|6225.5|6222.7|104
1616677840000|2021-03-25 13:10:40|6227.6|6224.8|6232.6|6229.8|6233|6230.2|6227.6|6224.8|14
1616677850000|2021-03-25 13:10:50|6232|6229.2|6232.6|6229.8|6232.6|6229.8|6229.6|6226.8|31
1616677860000|2021-03-25 13:11:00|6233.1|6229.1|6228.7|6225.9|6233.1|6229.1|6226.1|6223.3|56
1616677870000|2021-03-25 13:11:10|6229|6226.2|6233.6|6230.8|6233.6|6230.8|6228.6|6225.8|17
1616677880000|2021-03-25 13:11:20|6234|6231.2|6230.7|6227.9|6235.2|6232.4|6230.6|6227.8|84
1616677890000|2021-03-25 13:11:30|6231.1|6228.3|6232.1|6229.3|6233.2|6230.4|6229.5|6226.7|41
1616677900000|2021-03-25 13:11:40|6232|6229.2|6236.1|6233.3|6236.1|6233.3|6231.6|6228.8|45
1616677910000|2021-03-25 13:11:50|6235.5|6232.7|6234.7|6231.9|6235.6|6232.8|6234|6231.2|20
1616677920000|2021-03-25 13:12:00|6235.5|6232.7|6234.5|6231.7|6236.1|6233.3|6234|6231.2|19
1616677930000|2021-03-25 13:12:10|6233.6|6230.8|6234.6|6231.8|6237|6234.2|6233|6230.2|22
1616677940000|2021-03-25 13:12:20|6234.5|6231.7|6236.5|6233.7|6236.6|6233.8|6234.5|6231.7|8
1616677950000|2021-03-25 13:12:30|6236.1|6233.3|6234.5|6231.7|6236.1|6233.3|6232.5|6229.7|8
1616677960000|2021-03-25 13:12:40|6235.1|6232.3|6233.5|6230.7|6237.6|6234.8|6233.5|6230.7|116
1616677970000|2021-03-25 13:12:50|6233.2|6230.4|6233.5|6230.7|6236.1|6233.3|6233|6230.2|10
1616677980000|2021-03-25 13:13:00|6233.2|6230.4|6241.6|6238.8|6241.6|6238.8|6230.7|6227.9|142
1616677990000|2021-03-25 13:13:10|6242|6239.2|6243.6|6240.8|6246.5|6243.7|6242|6239.2|128
1616678000000|2021-03-25 13:13:20|6243.7|6240.9|6243.1|6240.3|6244.7|6241.9|6242.6|6239.8|23
1616678010000|2021-03-25 13:13:30|6243.5|6240.7|6241.5|6238.7|6243.5|6240.7|6238.6|6235.8|13
1616678020000|2021-03-25 13:13:40|6240.6|6237.8|6241|6238.2|6241|6238.2|6240.1|6237.3|0
1616678030000|2021-03-25 13:13:50|6240.5|6237.7|6240|6237.2|6240.5|6237.7|6240|6237.2|0
1616678040000|2021-03-25 13:14:00|6239.5|6236.7|6239.6|6236.8|6240.5|6237.7|6238.5|6235.7|12
1616678050000|2021-03-25 13:14:10|6239.5|6236.7|6240.1|6237.3|6240.1|6237.3|6238.5|6235.7|8
1616678060000|2021-03-25 13:14:20|6240|6237.2|6238.5|6235.7|6240|6237.2|6238.5|6235.7|2
1616678070000|2021-03-25 13:14:30|6239|6236.2|6239.5|6236.7|6240.5|6237.7|6239|6236.2|4
1616678080000|2021-03-25 13:14:40|6240.1|6237.3|6240.1|6237.3|6240.1|6237.3|6240.1|6237.3|0
1616678090000|2021-03-25 13:14:50|6241|6238.2|6240.1|6237.3|6241|6238.2|6239.1|6236.3|5
1616678100000|2021-03-25 13:15:00|6240|6237.2|6236.5|6233.7|6240.1|6237.3|6236.5|6233.7|24
1616678110000|2021-03-25 13:15:10|6238.5|6235.7|6241|6238.2|6241.5|6238.7|6238.5|6235.7|39
1616678120000|2021-03-25 13:15:20|6240.5|6237.7|6239|6236.2|6240.5|6237.7|6239|6236.2|4
1616678130000|2021-03-25 13:15:30|6239.1|6236.3|6240|6237.2|6240|6237.2|6239.1|6236.3|1
1616678140000|2021-03-25 13:15:40|6239|6236.2|6245|6242.2|6245.5|6242.7|6239|6236.2|35
1616678150000|2021-03-25 13:15:50|6247|6244.2|6245.5|6242.7|6247|6244.2|6245.5|6242.7|41
1616678160000|2021-03-25 13:16:00|6246.5|6243.7|6245.5|6242.7|6246.9|6244.1|6245.5|6242.7|8
1616678170000|2021-03-25 13:16:10|6246.5|6243.7|6246.9|6244.1|6248.5|6245.7|6246.5|6243.7|17
1616678180000|2021-03-25 13:16:20|6246|6243.2|6248.1|6245.3|6248.1|6245.3|6245.5|6242.7|3
1616678190000|2021-03-25 13:16:30|6248.5|6245.7|6248.6|6245.8|6249|6246.2|6247.5|6244.7|48
1616678200000|2021-03-25 13:16:40|6249|6246.2|6252.2|6249.4|6253.2|6250.4|6249|6246.2|24
1616678210000|2021-03-25 13:16:50|6251.2|6248.4|6252.6|6249.8|6253.6|6250.8|6251.1|6248.3|29
1616678220000|2021-03-25 13:17:00|6252.5|6249.7|6252.1|6249.3|6254.1|6251.3|6252.1|6249.3|45
1616678230000|2021-03-25 13:17:10|6252.7|6249.9|6255.1|6252.3|6255.1|6252.3|6252.7|6249.9|20
1616678240000|2021-03-25 13:17:20|6255.6|6252.8|6256.1|6253.3|6256.6|6253.8|6253.5|6250.7|24
1616678250000|2021-03-25 13:17:30|6255.9|6253.1|6254|6251.2|6255.9|6253.1|6254|6251.2|11
1616678260000|2021-03-25 13:17:40|6252|6249.2|6251.6|6248.8|6252.1|6249.3|6250|6247.2|21
1616678270000|2021-03-25 13:17:50|6252|6249.2|6251.1|6248.3|6253|6250.2|6249.7|6246.9|6
1616678280000|2021-03-25 13:18:00|6251.7|6248.9|6252.7|6249.9|6253.6|6250.8|6251.7|6248.9|20
1616678290000|2021-03-25 13:18:10|6252.5|6249.7|6252.1|6249.3|6253.1|6250.3|6250.5|6247.7|14
1616678300000|2021-03-25 13:18:20|6252.6|6249.8|6251.5|6248.7|6253.1|6250.3|6251.2|6248.4|9
1616678310000|2021-03-25 13:18:30|6251.6|6248.8|6250.1|6247.3|6252.1|6249.3|6249.6|6246.8|7
1616678320000|2021-03-25 13:18:40|6250|6247.2|6254.6|6251.8|6254.6|6251.8|6249.6|6246.8|23
1616678330000|2021-03-25 13:18:50|6255.1|6252.3|6252.6|6249.8|6255.1|6252.3|6252.1|6249.3|18
1616678340000|2021-03-25 13:19:00|6252.2|6249.4|6254.1|6251.3|6254.7|6251.9|6252.1|6249.3|34
1616678350000|2021-03-25 13:19:10|6254.2|6251.4|6244|6241.2|6254.2|6251.4|6243|6240.2|93
1616678360000|2021-03-25 13:19:20|6243.5|6240.7|6243.5|6240.7|6246.1|6243.3|6243.5|6240.7|24
1616678370000|2021-03-25 13:19:30|6243.7|6240.9|6244.6|6241.8|6245.1|6242.3|6243|6240.2|8
1616678380000|2021-03-25 13:19:40|6244.5|6241.7|6243.1|6240.3|6245|6242.2|6242.6|6239.8|12
1616678390000|2021-03-25 13:19:50|6243.6|6240.8|6243.5|6240.7|6243.6|6240.8|6242.6|6239.8|1
1616678400000|2021-03-25 13:20:00|6243|6240.2|6239.6|6236.8|6243.6|6240.8|6239.6|6236.8|10
1616678410000|2021-03-25 13:20:10|6239.5|6236.7|6238.6|6235.8|6240.1|6237.3|6238.6|6235.8|32
1616678420000|2021-03-25 13:20:20|6238|6235.2|6240|6237.2|6240|6237.2|6236.5|6233.7|46
1616678430000|2021-03-25 13:20:30|6242.9|6240.1|6240.1|6237.3|6242.9|6240.1|6240|6237.2|16
1616678440000|2021-03-25 13:20:40|6240.5|6237.7|6241.1|6238.3|6242.4|6239.6|6239.1|6236.3|72
1616678450000|2021-03-25 13:20:50|6240|6237.2|6240.6|6237.8|6242|6239.2|6240|6237.2|18
1616678460000|2021-03-25 13:21:00|6240.7|6237.9|6240.5|6237.7|6241.1|6238.3|6239|6236.2|10
1616678470000|2021-03-25 13:21:10|6240|6237.2|6239.6|6236.8|6241.1|6238.3|6239.6|6236.8|4
1616678480000|2021-03-25 13:21:20|6240.1|6237.3|6238.5|6235.7|6240.1|6237.3|6238.5|6235.7|3
1616678490000|2021-03-25 13:21:30|6238.1|6235.3|6243.7|6240.9|6243.7|6240.9|6237|6234.2|301
1616678500000|2021-03-25 13:21:40|6243.6|6240.8|6244.7|6241.9|6245.8|6242|6241.2|6238.4|61
1616678510000|2021-03-25 13:21:50|6244.8|6242|6248.2|6245.4|6250|6247.2|6244.8|6242|15
1616678520000|2021-03-25 13:22:00|6248|6245.2|6252.2|6249.4|6252.3|6249.5|6247.6|6244.8|56
1616678530000|2021-03-25 13:22:10|6252.3|6249.5|6254.2|6251.4|6254.7|6251.9|6252.3|6249.5|16
1616678540000|2021-03-25 13:22:20|6254.3|6251.5|6256.3|6253.5|6256.3|6253.5|6254.2|6251.4|59
1616678550000|2021-03-25 13:22:30|6256.2|6253.4|6252.3|6249.5|6256.8|6254|6251.7|6248.9|42
1616678560000|2021-03-25 13:22:40|6252.7|6249.9|6252.8|6250|6254.8|6252|6252.7|6249.9|4
1616678570000|2021-03-25 13:22:50|6252.7|6249.9|6250.2|6247.4|6252.8|6250|6249.7|6246.9|16
1616678580000|2021-03-25 13:23:00|6250.3|6247.5|6251.7|6248.9|6252.8|6250|6250.3|6247.5|25
1616678590000|2021-03-25 13:23:10|6254.2|6251.4|6250.7|6247.9|6254.2|6251.4|6249.7|6246.9|65
1616678600000|2021-03-25 13:23:20|6250.2|6247.4|6247.7|6244.9|6250.2|6247.4|6246.7|6243.9|8
1616678610000|2021-03-25 13:23:30|6247.3|6244.5|6246.2|6243.4|6248.2|6245.4|6246.2|6243.4|12
1616678620000|2021-03-25 13:23:40|6245.7|6242.9|6244.9|6242.1|6246.7|6243.9|6244.8|6242|35
1616678630000|2021-03-25 13:23:50|6245.8|6243|6252.3|6249.5|6252.7|6249.9|6244.7|6241.9|70
1616678640000|2021-03-25 13:24:00|6252.7|6249.9|6254.2|6251.4|6254.7|6251.9|6252.7|6249.9|23
1616678650000|2021-03-25 13:24:10|6254.3|6251.5|6258.2|6255.4|6258.2|6255.4|6254.2|6251.4|42
1616678660000|2021-03-25 13:24:20|6258.7|6255.9|6257.7|6254.9|6259.7|6256.9|6257.7|6254.9|8
1616678670000|2021-03-25 13:24:30|6257.3|6254.5|6261.7|6258.9|6261.7|6258.9|6257.2|6254.4|84
1616678680000|2021-03-25 13:24:40|6261.6|6258.8|6259.7|6256.9|6261.7|6258.9|6259.1|6256.3|6
1616678690000|2021-03-25 13:24:50|6259.6|6256.8|6260.7|6257.9|6263.2|6260.4|6259.1|6256.3|33
1616678700000|2021-03-25 13:25:00|6261.2|6258.4|6258.1|6255.3|6261.7|6258.9|6257.2|6254.4|51
1616678710000|2021-03-25 13:25:10|6257.1|6254.3|6253.2|6250.4|6257.1|6254.3|6252.7|6249.9|22
1616678720000|2021-03-25 13:25:20|6253.1|6250.3|6253.7|6250.9|6254.1|6251.3|6252.7|6249.9|10
1616678730000|2021-03-25 13:25:30|6253.2|6250.4|6252.7|6249.9|6254.2|6251.4|6251.2|6248.4|16
1616678740000|2021-03-25 13:25:40|6253.7|6250.9|6252.1|6249.3|6253.7|6250.9|6252.1|6249.3|2
1616678750000|2021-03-25 13:25:50|6252.2|6249.4|6254.1|6251.3|6256.2|6253.4|6252.2|6249.4|2
1616678760000|2021-03-25 13:26:00|6254.2|6251.4|6257.7|6254.9|6258.2|6255.4|6254.2|6251.4|12
1616678770000|2021-03-25 13:26:10|6257.2|6254.4|6255.7|6252.9|6257.7|6254.9|6254.7|6251.9|2
1616678780000|2021-03-25 13:26:20|6255.6|6252.8|6253.2|6250.4|6255.7|6252.9|6253.1|6250.3|11
1616678790000|2021-03-25 13:26:30|6253.1|6250.3|6252.2|6249.4|6253.2|6250.4|6252.2|6249.4|17
1616678800000|2021-03-25 13:26:40|6252|6249.2|6248.7|6245.9|6252.5|6249.7|6248.5|6245.7|13
1616678810000|2021-03-25 13:26:50|6248.5|6245.7|6248.1|6245.3|6248.7|6245.9|6246.6|6243.8|15
1616678820000|2021-03-25 13:27:00|6248|6245.2|6246.7|6243.9|6248.1|6245.3|6246.2|6243.4|8
1616678830000|2021-03-25 13:27:10|6247.2|6244.4|6249.1|6246.3|6250.1|6247.3|6247.2|6244.4|29
1616678840000|2021-03-25 13:27:20|6249.2|6246.4|6248.7|6245.9|6249.2|6246.4|6247.2|6244.4|2
1616678850000|2021-03-25 13:27:30|6249.2|6246.4|6250.7|6247.9|6251.2|6248.4|6249.2|6246.4|31
1616678860000|2021-03-25 13:27:40|6251.2|6248.4|6251.1|6248.3|6252.7|6249.9|6250.7|6247.9|10
1616678870000|2021-03-25 13:27:50|6250.2|6247.4|6248.1|6245.3|6250.2|6247.4|6248.1|6245.3|4
1616678880000|2021-03-25 13:28:00|6248.2|6245.4|6248.1|6245.3|6248.7|6245.9|6246.6|6243.8|8
1616678890000|2021-03-25 13:28:10|6247.6|6244.8|6249.2|6246.4|6250.5|6247.7|6247.6|6244.8|10
1616678900000|2021-03-25 13:28:20|6250|6247.2|6253.5|6250.7|6253.7|6250.9|6250|6247.2|8
1616678910000|2021-03-25 13:28:30|6253.1|6250.3|6249.1|6246.3|6253.2|6250.4|6248.1|6245.3|4
1616678920000|2021-03-25 13:28:40|6249|6246.2|6248.7|6245.9|6249|6246.2|6247.2|6244.4|1
1616678930000|2021-03-25 13:28:50|6248.5|6245.7|6247.7|6244.9|6249.1|6246.3|6246.6|6243.8|9
1616678940000|2021-03-25 13:29:00|6249.2|6246.4|6249.1|6246.3|6249.2|6246.4|6247.6|6244.8|4
1616678950000|2021-03-25 13:29:10|6249.2|6246.4|6249.7|6246.9|6251.6|6248.8|6249.2|6246.4|20
1616678960000|2021-03-25 13:29:20|6249.2|6246.4|6250.7|6247.9|6251.1|6248.3|6249.2|6246.4|1
1616678970000|2021-03-25 13:29:30|6250.6|6247.8|6250.7|6247.9|6251.6|6248.8|6249.7|6246.9|2
1616678980000|2021-03-25 13:29:40|6250.2|6247.4|6249.1|6246.3|6251.2|6247.9|6249.1|6246.3|26
1616678990000|2021-03-25 13:29:50|6249.2|6246.4|6253.2|6250.4|6253.7|6250.9|6249.2|6246.4|175
1616679000000|2021-03-25 13:30:00|6252.2|6249.4|6245.6|6242.8|6252.2|6249.4|6245|6242.2|44
1616679010000|2021-03-25 13:30:10|6245.5|6242.7|6249.6|6246.8|6249.7|6246.9|6244.7|6241.9|65
1616679020000|2021-03-25 13:30:20|6249.7|6246.9|6246.7|6243.9|6250.7|6247.3|6246.6|6243.8|4
1616679030000|2021-03-25 13:30:30|6247.2|6244.4|6246.1|6243.3|6247.2|6244.4|6246.1|6243.3|7
1616679040000|2021-03-25 13:30:40|6245.2|6242.4|6247.1|6244.3|6249.1|6246.3|6245.2|6242.4|13
1616679050000|2021-03-25 13:30:50|6246.6|6243.8|6244.7|6241.9|6246.6|6243.8|6244.6|6241.8|37
1616679060000|2021-03-25 13:31:00|6244.2|6241.4|6243.2|6240.4|6246.2|6243.4|6242.2|6239.4|55
1616679070000|2021-03-25 13:31:10|6244.1|6241.3|6246.2|6243.4|6247.7|6244.9|6243.7|6240.9|222
1616679080000|2021-03-25 13:31:20|6246.6|6243.8|6248.2|6245.4|6248.7|6245.9|6245.5|6242.7|41
1616679090000|2021-03-25 13:31:30|6248.1|6245.3|6248.5|6245.7|6251.1|6248.3|6247.6|6244.8|20
1616679100000|2021-03-25 13:31:40|6247.1|6244.3|6246.7|6243.9|6247.7|6244.9|6245.2|6242.4|40
1616679110000|2021-03-25 13:31:50|6246.6|6243.8|6245.5|6242.7|6247.2|6244.4|6243.7|6240.9|21
1616679120000|2021-03-25 13:32:00|6245.1|6242.3|6250.6|6247.8|6252.2|6249.4|6245.1|6242.3|90
1616679130000|2021-03-25 13:32:10|6250.1|6247.3|6252.6|6249.8|6253.1|6250.3|6250.1|6247.3|12
1616679140000|2021-03-25 13:32:20|6252.2|6249.4|6251.5|6248.7|6253.1|6250.3|6250|6247.2|30
1616679150000|2021-03-25 13:32:30|6250.7|6247.9|6251.7|6248.9|6252.2|6249.4|6248.7|6245.9|14
1616679160000|2021-03-25 13:32:40|6251.5|6248.7|6250|6247.2|6253.1|6250.3|6249.7|6246.9|32
1616679170000|2021-03-25 13:32:50|6249.1|6246.3|6251|6248.2|6252.6|6249.8|6249.1|6246.3|17
1616679180000|2021-03-25 13:33:00|6249.3|6246.5|6255.2|6252.4|6256.5|6253.7|6249.2|6246.4|27
1616679190000|2021-03-25 13:33:10|6255.1|6252.3|6250.7|6247.9|6256.7|6253.9|6250.7|6247.9|207
1616679200000|2021-03-25 13:33:20|6250.6|6247.8|6249.6|6246.8|6251.7|6248.9|6249.6|6246.8|31
1616679210000|2021-03-25 13:33:30|6249.1|6246.3|6248.5|6245.7|6250.7|6247.9|6246.5|6243.7|5
1616679220000|2021-03-25 13:33:40|6248.6|6245.8|6247.1|6244.3|6249.6|6246.8|6246.5|6243.7|4
1616679230000|2021-03-25 13:33:50|6246.6|6243.8|6244.1|6241.3|6246.6|6243.8|6244.1|6241.3|4
1616679240000|2021-03-25 13:34:00|6244|6241.2|6247.1|6244.3|6247.6|6244.8|6243.5|6240.7|29
1616679250000|2021-03-25 13:34:10|6248|6245.2|6247.1|6244.3|6249.1|6246.3|6245.6|6242.8|10
1616679260000|2021-03-25 13:34:20|6247.6|6244.8|6245.6|6242.8|6247.7|6244.9|6245.5|6242.7|7
1616679270000|2021-03-25 13:34:30|6245.5|6242.7|6247|6244.2|6247.7|6244.9|6243|6240.2|14
1616679280000|2021-03-25 13:34:40|6247.1|6244.3|6245.7|6242.9|6247.1|6244.3|6244.5|6241.7|155
1616679290000|2021-03-25 13:34:50|6245.6|6242.8|6244.1|6241.3|6245.7|6242.9|6242.5|6239.7|60
1616679300000|2021-03-25 13:35:00|6243.2|6240.4|6242|6239.2|6243.5|6240.7|6242|6239.2|33
1616679310000|2021-03-25 13:35:10|6242.1|6239.3|6243|6240.2|6244.6|6241.8|6242|6239.2|6
1616679320000|2021-03-25 13:35:20|6242.9|6240.1|6238.1|6235.3|6242.9|6240.1|6237.1|6234.3|58
1616679330000|2021-03-25 13:35:30|6238|6235.2|6239|6236.2|6239.1|6236.3|6237|6234.2|25
1616679340000|2021-03-25 13:35:40|6239.1|6236.3|6238.6|6235.8|6239.1|6236.3|6238.1|6235.3|7
1616679350000|2021-03-25 13:35:50|6238.7|6235.9|6238.6|6235.8|6239.2|6236.4|6238.5|6235.7|17
1616679360000|2021-03-25 13:36:00|6238.7|6235.9|6240.6|6237.8|6241.6|6238.8|6238.7|6235.9|12
1616679370000|2021-03-25 13:36:10|6240.5|6237.7|6237.2|6234.4|6241.1|6238.3|6237|6234.2|16
1616679380000|2021-03-25 13:36:20|6238|6235.2|6240.6|6237.8|6241.1|6238.3|6237.6|6234.8|34
1616679390000|2021-03-25 13:36:30|6241.1|6238.3|6243|6240.2|6243.7|6240.9|6240.6|6237.8|16
1616679400000|2021-03-25 13:36:40|6241.6|6238.8|6241|6238.2|6243.1|6240.3|6241|6238.2|1
1616679410000|2021-03-25 13:36:50|6240.5|6237.7|6239.6|6236.8|6241.5|6238.7|6239.1|6236.3|11
1616679420000|2021-03-25 13:37:00|6239.5|6236.7|6242.1|6239.3|6242.1|6239.3|6239.5|6236.7|44
1616679430000|2021-03-25 13:37:10|6242.2|6239.4|6250.1|6247.3|6250.1|6247.3|6242.1|6239.3|16
1616679440000|2021-03-25 13:37:20|6250|6247.2|6247.2|6244.4|6250.1|6247.3|6247.2|6244.4|9
1616679450000|2021-03-25 13:37:30|6247.6|6244.8|6249|6246.2|6249.1|6246.3|6247.6|6244.8|4
1616679460000|2021-03-25 13:37:40|6249.1|6246.3|6247.1|6244.3|6249.1|6246.3|6246.5|6243.7|1
1616679470000|2021-03-25 13:37:50|6247.5|6244.7|6248.5|6245.7|6249|6246.2|6247.5|6244.7|2
1616679480000|2021-03-25 13:38:00|6248.6|6245.8|6249.5|6246.7|6250|6247.2|6247.5|6244.7|48
1616679490000|2021-03-25 13:38:10|6249|6246.2|6248.6|6245.8|6250.1|6246.6|6247.4|6244.6|69
1616679500000|2021-03-25 13:38:20|6249|6246.2|6252.6|6249.8|6253.1|6250.3|6248|6245.2|48
1616679510000|2021-03-25 13:38:30|6252.5|6249.7|6255.7|6252.9|6256.6|6253.8|6252.1|6249.3|33
1616679520000|2021-03-25 13:38:40|6256.1|6253.3|6255.1|6252.3|6256.1|6253.3|6254|6251.2|14
1616679530000|2021-03-25 13:38:50|6255.2|6252.4|6254.6|6251.8|6256.1|6253.3|6254.6|6251.8|8
1616679540000|2021-03-25 13:39:00|6254.7|6251.9|6254.6|6251.8|6256.1|6253.3|6254|6251.2|34
1616679550000|2021-03-25 13:39:10|6254.1|6251.3|6255|6252.2|6255.1|6252.3|6253.5|6250.7|47
1616679560000|2021-03-25 13:39:20|6254.5|6251.7|6254|6251.2|6255.6|6252.8|6254|6251.2|118
1616679570000|2021-03-25 13:39:30|6254.1|6251.3|6254.5|6251.7|6255.1|6252.3|6254|6251.2|1
1616679580000|2021-03-25 13:39:40|6254|6251.2|6254.6|6251.8|6254.6|6251.8|6254|6251.2|1
1616679590000|2021-03-25 13:39:50|6255|6252.2|6257.6|6254.8|6257.6|6254.8|6255|6252.2|6
1616679600000|2021-03-25 13:40:00|6258|6255.2|6261.7|6258.9|6262.6|6259.8|6258|6255.2|90
1616679610000|2021-03-25 13:40:10|6261.6|6258.8|6265.6|6262.8|6265.6|6262.8|6260.7|6257.9|9
1616679620000|2021-03-25 13:40:20|6266.1|6263.3|6264.6|6261.8|6267.2|6264.4|6264.6|6261.8|17
1616679630000|2021-03-25 13:40:30|6265.2|6262.4|6264.1|6261.3|6266.2|6263.4|6263.6|6260.8|17
1616679640000|2021-03-25 13:40:40|6264.2|6261.4|6266|6263.2|6266.6|6263.8|6264|6261.2|15
1616679650000|2021-03-25 13:40:50|6265.7|6262.9|6265.6|6262.8|6266.1|6263.3|6264.6|6261.8|2
1616679660000|2021-03-25 13:41:00|6266.1|6263.3|6273.1|6270.3|6273.7|6270.9|6266.1|6263.3|437
1616679670000|2021-03-25 13:41:10|6272.7|6269.9|6272.6|6269.8|6273.2|6270.4|6271.7|6268.9|12
1616679680000|2021-03-25 13:41:20|6272.1|6269.3|6266.5|6263.7|6273.1|6270.3|6266|6263.2|18
1616679690000|2021-03-25 13:41:30|6266.1|6263.3|6265|6262.2|6266.6|6263.8|6265|6262.2|3
1616679700000|2021-03-25 13:41:40|6265.1|6262.3|6267.7|6264.9|6267.7|6264.9|6265.1|6262.3|6
1616679710000|2021-03-25 13:41:50|6267.6|6264.8|6271.7|6268.9|6271.7|6268.9|6267.6|6264.8|40
1616679720000|2021-03-25 13:42:00|6272.1|6269.3|6272.6|6269.8|6273.1|6270.3|6271.1|6268.3|150
1616679730000|2021-03-25 13:42:10|6273.1|6270.3|6271.1|6268.3|6274.1|6271.3|6271|6268.2|39
1616679740000|2021-03-25 13:42:20|6271.2|6268.4|6270.1|6267.3|6271.2|6268.4|6269.2|6266.4|6
1616679750000|2021-03-25 13:42:30|6269.6|6266.8|6269.7|6266.9|6270.7|6267.9|6267.7|6264.9|237
1616679760000|2021-03-25 13:42:40|6269.8|6267|6268.2|6265.4|6270.2|6267.4|6268.2|6265.4|30
1616679770000|2021-03-25 13:42:50|6268.3|6265.5|6270.8|6268|6270.8|6268|6268.3|6265.5|3
1616679780000|2021-03-25 13:43:00|6271.2|6268.4|6272.2|6269.4|6274.2|6271.4|6270.7|6267.9|15
1616679790000|2021-03-25 13:43:10|6272.7|6269.9|6272.7|6269.9|6274.2|6271.4|6272.7|6269.9|4
1616679800000|2021-03-25 13:43:20|6273.2|6270.4|6268.2|6265.4|6273.2|6270.4|6267.2|6264.4|29
1616679810000|2021-03-25 13:43:30|6267.7|6264.9|6266.7|6263.9|6268.2|6265.4|6263.7|6260.9|69
1616679820000|2021-03-25 13:43:40|6266.8|6264|6269.2|6266.4|6269.8|6267|6266.7|6263.9|379
1616679830000|2021-03-25 13:43:50|6268.2|6265.4|6270.7|6267.9|6271.7|6268.9|6268.2|6265.4|35
1616679840000|2021-03-25 13:44:00|6270.8|6268|6269.3|6266.5|6271.2|6268.4|6268.7|6265.9|115
1616679850000|2021-03-25 13:44:10|6269.7|6266.9|6266.9|6264.1|6269.7|6266.9|6266.8|6264|89
1616679860000|2021-03-25 13:44:20|6267.4|6264.6|6269.7|6266.9|6270.7|6267.9|6267.4|6264.6|3
1616679870000|2021-03-25 13:44:30|6269.2|6266.4|6268.2|6265.4|6269.7|6266.9|6268.2|6265.4|3
1616679880000|2021-03-25 13:44:40|6267.7|6264.9|6267.7|6264.9|6267.7|6264.9|6266.2|6263.4|4
1616679890000|2021-03-25 13:44:50|6267.8|6265|6270.7|6267.9|6272.2|6269.4|6267.8|6265|11
1616679900000|2021-03-25 13:45:00|6271.2|6268.4|6267.7|6264.9|6271.2|6268.4|6267.2|6264.4|37
1616679910000|2021-03-25 13:45:10|6268.3|6265.5|6266.7|6263.9|6269.7|6266.9|6265.7|6262.9|14
1616679920000|2021-03-25 13:45:20|6265.7|6262.9|6267.7|6264.9|6268.7|6265.9|6265.7|6262.9|8
1616679930000|2021-03-25 13:45:30|6266.7|6263.9|6264.8|6262|6266.7|6263.9|6264.3|6261.5|10
1616679940000|2021-03-25 13:45:40|6265.3|6262.5|6262.7|6259.9|6265.3|6262.5|6261.8|6259|31
1616679950000|2021-03-25 13:45:50|6263.2|6260.4|6263.3|6260.5|6263.3|6260.5|6262.7|6259.9|11
1616679960000|2021-03-25 13:46:00|6263.7|6260.9|6262.7|6259.9|6264.2|6261.4|6262.7|6259.9|17
1616679970000|2021-03-25 13:46:10|6263.2|6260.4|6263.2|6260.4|6263.3|6260.5|6262.2|6259.4|14
1616679980000|2021-03-25 13:46:20|6262.7|6259.9|6262.2|6259.4|6263.7|6260.9|6261.7|6258.9|51
1616679990000|2021-03-25 13:46:30|6261.7|6258.9|6264.7|6261.9|6265.2|6262.4|6261.2|6258.4|29
1616680000000|2021-03-25 13:46:40|6264.2|6261.4|6262.7|6259.9|6264.2|6261.4|6261.7|6258.9|67
1616680010000|2021-03-25 13:46:50|6262.8|6260|6263.2|6260.4|6263.3|6260.5|6262.2|6259.4|19
1616680020000|2021-03-25 13:47:00|6263.3|6260.5|6265.8|6263|6266.8|6264|6263.3|6260.5|78
1616680030000|2021-03-25 13:47:10|6265.7|6262.9|6263.4|6260.6|6265.9|6263.1|6262.8|6260|44
1616680040000|2021-03-25 13:47:20|6263.3|6260.5|6263.4|6260.6|6263.4|6260.6|6261.8|6259|41
1616680050000|2021-03-25 13:47:30|6262.9|6260.1|6263.4|6260.6|6263.4|6260.6|6262.8|6260|9
1616680060000|2021-03-25 13:47:40|6263.7|6260.9|6266.4|6263.6|6267.8|6265|6263.7|6260.9|43
1616680070000|2021-03-25 13:47:50|6267.4|6264.6|6265.8|6263|6267.9|6265.1|6265.8|6263|61
1616680080000|2021-03-25 13:48:00|6266.3|6263.5|6268.8|6266|6269.3|6266.5|6266.2|6263.4|4
1616680090000|2021-03-25 13:48:10|6268.9|6266.1|6269.2|6266.4|6270.3|6267.5|6267.8|6265|10
1616680100000|2021-03-25 13:48:20|6268.9|6266.1|6265.8|6263|6269.4|6266.6|6265.8|6263|10
1616680110000|2021-03-25 13:48:30|6265.4|6262.6|6261.7|6258.9|6265.8|6263|6261.3|6258.5|121
1616680120000|2021-03-25 13:48:40|6260.9|6258.1|6259.9|6257.1|6260.9|6258.1|6259.3|6256.5|30
1616680130000|2021-03-25 13:48:50|6260.9|6258.1|6259.4|6256.6|6261.9|6259.1|6258.3|6255.5|41
1616680140000|2021-03-25 13:49:00|6261.1|6258.3|6262.2|6259.4|6263.3|6260.5|6261.1|6258.3|38
1616680150000|2021-03-25 13:49:10|6261.9|6259.1|6255.3|6252.5|6262.4|6259.6|6255.3|6252.5|69
1616680160000|2021-03-25 13:49:20|6255.2|6252.4|6256.4|6253.6|6257.8|6255|6255.2|6252.4|27
1616680170000|2021-03-25 13:49:30|6256.8|6254|6257.3|6254.5|6258.3|6255.5|6255.8|6253|22
1616680180000|2021-03-25 13:49:40|6257.4|6254.6|6256.8|6254|6259.4|6256.6|6256.4|6253.6|5
1616680190000|2021-03-25 13:49:50|6256.9|6254.1|6257.9|6255.1|6259.8|6257|6256.9|6254.1|19
1616680200000|2021-03-25 13:50:00|6257.4|6254.6|6250.9|6248.1|6257.4|6254.6|6250.4|6247.6|53
1616680210000|2021-03-25 13:50:10|6250.8|6248|6251.8|6249|6252.4|6249.6|6250.3|6247.5|65
1616680220000|2021-03-25 13:50:20|6251.4|6248.6|6253.3|6250.5|6253.4|6250.6|6251.4|6248.6|5
1616680230000|2021-03-25 13:50:30|6252.9|6250.1|6251.9|6249.1|6253.4|6250.6|6251.3|6248.5|4
1616680240000|2021-03-25 13:50:40|6251.8|6249|6257.9|6255.1|6259.4|6256.6|6251.8|6249|26
1616680250000|2021-03-25 13:50:50|6257.4|6254.6|6254.4|6251.6|6257.4|6254.6|6254.4|6251.6|10
1616680260000|2021-03-25 13:51:00|6254.3|6251.5|6250.4|6247.6|6254.3|6251.5|6249.4|6246.6|33
1616680270000|2021-03-25 13:51:10|6250|6247.2|6249.4|6246.6|6251.4|6248.6|6249.3|6246.5|86
1616680280000|2021-03-25 13:51:20|6249.3|6246.5|6247.9|6245.1|6249.3|6246.5|6246.4|6243.6|7
1616680290000|2021-03-25 13:51:30|6248.3|6245.5|6249.4|6246.6|6249.4|6246.6|6246.9|6244.1|9
1616680300000|2021-03-25 13:51:40|6250.3|6247.5|6248.2|6245.4|6250.4|6247.6|6247.9|6245.1|41
1616680310000|2021-03-25 13:51:50|6247.3|6244.5|6247.3|6244.5|6248.3|6245.5|6246.8|6244|13
1616680320000|2021-03-25 13:52:00|6247.1|6244.3|6244.3|6241.5|6247.1|6244.3|6244.2|6241.4|19
1616680330000|2021-03-25 13:52:10|6244.7|6241.9|6243.8|6241|6245.3|6242.5|6243.7|6240.9|2
1616680340000|2021-03-25 13:52:20|6244.8|6242|6244.7|6241.9|6244.8|6242|6244.2|6241.4|8
1616680350000|2021-03-25 13:52:30|6244.3|6241.5|6243.8|6241|6244.8|6242|6241.8|6239|106
1616680360000|2021-03-25 13:52:40|6243.9|6241.1|6243.4|6240.6|6244.8|6242|6243.3|6240.5|30
1616680370000|2021-03-25 13:52:50|6243.2|6240.4|6241.3|6238.5|6244.3|6241.5|6241.3|6238.5|15
1616680380000|2021-03-25 13:53:00|6241.2|6238.4|6243.4|6240.6|6243.4|6240.6|6240.3|6237.5|15
1616680390000|2021-03-25 13:53:10|6243.9|6241.1|6243.3|6240.5|6244.9|6242.1|6243.3|6240.5|56
1616680400000|2021-03-25 13:53:20|6243.4|6240.6|6243.3|6240.5|6243.8|6241|6242.4|6239.6|7
1616680410000|2021-03-25 13:53:30|6242.9|6240.1|6241.4|6238.6|6242.9|6240.1|6240.3|6237.5|11
1616680420000|2021-03-25 13:53:40|6241.2|6238.4|6240|6237.2|6241.9|6239.1|6239.9|6237.1|1
1616680430000|2021-03-25 13:53:50|6241.3|6238.5|6239.8|6237|6242.4|6239.6|6239.8|6237|63
1616680440000|2021-03-25 13:54:00|6239.3|6236.5|6240.3|6237.5|6241.2|6238.4|6239.3|6236.5|32
1616680450000|2021-03-25 13:54:10|6240.8|6238|6242.3|6239.5|6242.3|6239.5|6240.3|6237.5|6
1616680460000|2021-03-25 13:54:20|6242.2|6239.4|6242.8|6240|6244.2|6241.4|6241.3|6238.5|25
1616680470000|2021-03-25 13:54:30|6243.2|6240.4|6239.2|6236.4|6243.7|6240.9|6239.2|6236.4|78
1616680480000|2021-03-25 13:54:40|6238.8|6236|6239.7|6236.9|6240.3|6237.5|6238.3|6235.5|13
1616680490000|2021-03-25 13:54:50|6239.8|6237|6240.2|6237.4|6240.3|6237.5|6239.7|6236.9|1
1616680500000|2021-03-25 13:55:00|6239.7|6236.9|6237.1|6234.3|6239.7|6236.9|6237.1|6234.3|136
1616680510000|2021-03-25 13:55:10|6236.2|6233.4|6226.7|6223.9|6236.2|6233.4|6224.9|6221.5|465
1616680520000|2021-03-25 13:55:20|6227.2|6224.4|6227.7|6224.9|6228.7|6225.9|6227.1|6224.3|22
1616680530000|2021-03-25 13:55:30|6228.2|6225.4|6225.8|6223|6228.2|6225.4|6225.7|6222.9|70
1616680540000|2021-03-25 13:55:40|6225.7|6222.9|6226.2|6223.4|6226.8|6224|6224.7|6221.9|93
1616680550000|2021-03-25 13:55:50|6226.4|6223.6|6225.7|6222.9|6228.3|6225.5|6225.7|6222.9|26
1616680560000|2021-03-25 13:56:00|6226.2|6223.4|6221.1|6218.3|6226.2|6223.4|6220.6|6217.8|365
1616680570000|2021-03-25 13:56:10|6221.2|6218.4|6224.2|6221.4|6224.2|6221.4|6220.6|6217.8|31
1616680580000|2021-03-25 13:56:20|6224.5|6221.7|6222.1|6219.3|6226.2|6223.4|6222.1|6219.3|59
1616680590000|2021-03-25 13:56:30|6221.2|6218.4|6222.6|6219.8|6223.6|6220.8|6221|6218.2|44
1616680600000|2021-03-25 13:56:40|6222.5|6219.7|6221.2|6218.4|6222.7|6219.9|6220.6|6217.8|24
1616680610000|2021-03-25 13:56:50|6220|6217.2|6214.5|6211.7|6220|6217.2|6214|6211.2|504
1616680620000|2021-03-25 13:57:00|6214.7|6211.9|6214.7|6211.9|6215.5|6212.7|6213|6210.2|56
1616680630000|2021-03-25 13:57:10|6215.2|6212.4|6216.7|6213.9|6217.1|6214.3|6214.6|6211.8|40
1616680640000|2021-03-25 13:57:20|6217.2|6214.4|6217.6|6214.8|6219|6216.2|6216.5|6213.7|33
1616680650000|2021-03-25 13:57:30|6218|6215.2|6214|6211.2|6219.1|6216.3|6214|6211.2|120
1616680660000|2021-03-25 13:57:40|6214.5|6211.7|6214.1|6211.3|6217.2|6214.4|6214|6211.2|68
1616680670000|2021-03-25 13:57:50|6213.6|6210.8|6215.1|6212.3|6216.1|6213.3|6211.2|6208.4|116
1616680680000|2021-03-25 13:58:00|6214.5|6211.7|6214.5|6211.7|6215.1|6212.3|6213.2|6210.4|50
1616680690000|2021-03-25 13:58:10|6214.6|6211.8|6215.2|6212.4|6216.2|6213.4|6213.6|6210.8|47
1616680700000|2021-03-25 13:58:20|6215.1|6212.3|6213.1|6210.3|6216.2|6213.4|6211.1|6208.3|149
1616680710000|2021-03-25 13:58:30|6213|6210.2|6208.6|6205.8|6213.1|6210.3|6207.6|6204.8|96
1616680720000|2021-03-25 13:58:40|6209.5|6206.7|6204.7|6201.9|6211.1|6208.3|6204|6201.2|368
1616680730000|2021-03-25 13:58:50|6204.6|6201.8|6204.2|6201.4|6205.1|6202.3|6204|6201.2|61
1616680740000|2021-03-25 13:59:00|6205|6202.2|6204.6|6201.8|6205.1|6202.3|6204|6201.2|11
1616680750000|2021-03-25 13:59:10|6205.1|6202.3|6207.5|6204.7|6207.5|6204.7|6204|6201.2|63
1616680760000|2021-03-25 13:59:20|6208.2|6204.2|6211.1|6208.3|6211.2|6208.4|6206.1|6203.3|158
1616680770000|2021-03-25 13:59:30|6211.2|6208.4|6211.1|6208.3|6212.2|6209.4|6210.1|6207.3|32
1616680780000|2021-03-25 13:59:40|6211.2|6208.4|6211.2|6208.4|6212.7|6209.9|6211.1|6208.3|22
1616680790000|2021-03-25 13:59:50|6212|6209.2|6211.6|6208.8|6212.2|6209.4|6211.6|6208.8|8
1616680800000|2021-03-25 14:00:00|6212.1|6209.3|6210.6|6207.8|6212.6|6209.8|6210|6207.2|11
1616680810000|2021-03-25 14:00:10|6211.2|6208.4|6213.2|6210.4|6213.2|6210.4|6211.2|6208.4|17
1616680820000|2021-03-25 14:00:20|6213.4|6210.6|6218.1|6215.3|6220|6217.2|6213.4|6210.6|190
1616680830000|2021-03-25 14:00:30|6218.5|6215.7|6220|6217.2|6222|6219.2|6217|6214.2|51
1616680840000|2021-03-25 14:00:40|6220.5|6217.7|6221.5|6218.7|6222.2|6219.4|6217.5|6214.7|109
1616680850000|2021-03-25 14:00:50|6220.6|6217.8|6224|6221.2|6225|6222.2|6219.6|6216.8|173
1616680860000|2021-03-25 14:01:00|6224.4|6221.6|6223.6|6220.8|6225|6222.2|6223|6220.2|164
1616680870000|2021-03-25 14:01:10|6224.5|6221.7|6222.5|6219.7|6224.5|6221.7|6219|6216.2|21
1616680880000|2021-03-25 14:01:20|6222.6|6219.8|6219.6|6216.8|6223.1|6220.3|6219.6|6216.8|14
1616680890000|2021-03-25 14:01:30|6220|6217.2|6220|6217.2|6221.5|6218.7|6218.5|6215.7|40
1616680900000|2021-03-25 14:01:40|6219.5|6216.7|6218.5|6215.7|6219.5|6216.7|6217.5|6214.7|12
1616680910000|2021-03-25 14:01:50|6218.6|6215.8|6222.7|6219.9|6223.2|6220.4|6218.6|6215.8|8
1616680920000|2021-03-25 14:02:00|6223.5|6220.7|6233.5|6230.7|6233.5|6230.7|6222.6|6219.8|108
1616680930000|2021-03-25 14:02:10|6233|6230.2|6232.6|6229.8|6233.6|6230.8|6230.6|6227.8|61
1616680940000|2021-03-25 14:02:20|6232.2|6229.4|6231|6228.2|6232.2|6229.4|6228.7|6225.9|18
1616680950000|2021-03-25 14:02:30|6231.5|6228.7|6232.5|6229.7|6232.5|6229.7|6229.5|6226.7|115
1616680960000|2021-03-25 14:02:40|6232|6229.2|6232.6|6229.8|6233.1|6230.3|6232|6229.2|4
1616680970000|2021-03-25 14:02:50|6232.5|6229.7|6236.6|6233.8|6237.6|6234.8|6232.5|6229.7|242
1616680980000|2021-03-25 14:03:00|6237|6234.2|6240.6|6237.8|6241.6|6238.8|6237|6234.2|310
1616680990000|2021-03-25 14:03:10|6240.5|6237.7|6235.6|6232.8|6240.5|6237.7|6235.5|6232.7|40
1616681000000|2021-03-25 14:03:20|6235.5|6232.7|6235.7|6232.9|6237.7|6234.9|6234|6231.2|28
1616681010000|2021-03-25 14:03:30|6236.1|6233.3|6236.5|6233.7|6239.6|6236.8|6235.6|6232.8|38
1616681020000|2021-03-25 14:03:40|6236.6|6233.8|6237|6234.2|6238.5|6235.7|6236.1|6232.6|19
1616681030000|2021-03-25 14:03:50|6236.5|6233.7|6237.5|6234.7|6238.6|6235.8|6236.1|6233.3|4
1616681040000|2021-03-25 14:04:00|6237|6234.2|6235.2|6232.4|6237|6234.2|6234|6231.2|13
1616681050000|2021-03-25 14:04:10|6235.1|6232.3|6234.6|6231.8|6237.1|6234.3|6234.5|6231.7|17
1616681060000|2021-03-25 14:04:20|6234.5|6231.7|6235.5|6232.7|6236.1|6233.3|6234|6231.2|25
1616681070000|2021-03-25 14:04:30|6235|6232.2|6234.2|6231.4|6235.5|6232.7|6234.1|6231.3|14
1616681080000|2021-03-25 14:04:40|6234.7|6231.9|6239.1|6236.3|6239.7|6236.9|6234.7|6231.9|27
1616681090000|2021-03-25 14:04:50|6239.6|6236.8|6242.6|6239.8|6243.1|6240.3|6239.6|6236.8|86
1616681100000|2021-03-25 14:05:00|6243.1|6240.3|6242|6239.2|6243.1|6240.3|6242|6239.2|34
1616681110000|2021-03-25 14:05:10|6242.1|6239.3|6246.6|6243.8|6248.5|6245.7|6242.1|6239.3|95
1616681120000|2021-03-25 14:05:20|6246.5|6243.7|6245.1|6242.3|6246.6|6243.8|6244|6241.2|25
1616681130000|2021-03-25 14:05:30|6244.6|6241.8|6245|6242.2|6246.2|6243.4|6244.2|6241.4|16
1616681140000|2021-03-25 14:05:40|6245.5|6242.7|6244|6241.2|6246|6243.2|6243.9|6241.1|14
1616681150000|2021-03-25 14:05:50|6243.9|6241.1|6242|6239.2|6244|6241.2|6241.9|6239.1|17
1616681160000|2021-03-25 14:06:00|6241.9|6239.1|6242.5|6239.7|6242.9|6240.1|6241.9|6239.1|7
1616681170000|2021-03-25 14:06:10|6242|6239.2|6246|6243.2|6246|6243.2|6242|6239.2|62
1616681180000|2021-03-25 14:06:20|6245.5|6242.7|6244.5|6241.7|6246|6243.2|6243.5|6240.7|3
1616681190000|2021-03-25 14:06:30|6244.4|6241.6|6242.5|6239.7|6244.4|6241.6|6242|6239.2|9
1616681200000|2021-03-25 14:06:40|6243.5|6240.7|6239.5|6236.7|6243.5|6240.7|6238.9|6236.1|70
1616681210000|2021-03-25 14:06:50|6239.9|6237.1|6235.5|6232.7|6240|6237.2|6234|6231.2|16
1616681220000|2021-03-25 14:07:00|6236|6233.2|6239|6236.2|6239.5|6236.7|6236|6233.2|15
1616681230000|2021-03-25 14:07:10|6239.5|6236.7|6235|6232.2|6239.5|6236.7|6234.9|6232.1|8
1616681240000|2021-03-25 14:07:20|6235.4|6232.6|6234.9|6232.1|6235.5|6232.7|6234.4|6231.6|1
1616681250000|2021-03-25 14:07:30|6234.5|6231.7|6235|6232.2|6236.4|6233.6|6234.4|6231.6|3
1616681260000|2021-03-25 14:07:40|6235.9|6233.1|6237|6234.2|6237.4|6234.6|6235.9|6233.1|6
1616681270000|2021-03-25 14:07:50|6237.9|6235.1|6241.5|6238.7|6242.5|6239.7|6237.9|6235.1|14
1616681280000|2021-03-25 14:08:00|6242|6239.2|6241.9|6239.1|6242.5|6239.7|6240.9|6238.1|7
1616681290000|2021-03-25 14:08:10|6241|6238.2|6239.5|6236.7|6241|6238.2|6238.4|6235.6|4
1616681300000|2021-03-25 14:08:20|6239.7|6236.9|6237|6234.2|6240.5|6237.7|6236.5|6233.7|133
1616681310000|2021-03-25 14:08:30|6236.9|6234.1|6236.4|6233.6|6238|6235.2|6235.9|6233.1|4
1616681320000|2021-03-25 14:08:40|6235.9|6233.1|6236.5|6233.7|6236.5|6233.7|6235|6232.2|1
1616681330000|2021-03-25 14:08:50|6236.9|6234.1|6233.8|6231|6239.5|6236.7|6233.8|6231|38
1616681340000|2021-03-25 14:09:00|6233|6230.2|6233|6230.2|6236.5|6233.7|6232|6229.2|22
1616681350000|2021-03-25 14:09:10|6232.5|6229.7|6232.5|6229.7|6233.5|6230.7|6231.5|6228.7|9
1616681360000|2021-03-25 14:09:20|6232.4|6229.6|6234|6231.2|6234|6231.2|6231|6228.2|3
1616681370000|2021-03-25 14:09:30|6234.5|6231.7|6237.5|6234.7|6237.5|6234.7|6232.5|6229.7|4
1616681380000|2021-03-25 14:09:40|6239|6236.2|6240.5|6237.7|6240.5|6237.7|6237.5|6234.7|38
1616681390000|2021-03-25 14:09:50|6240|6237.2|6239.4|6236.6|6240.5|6237.7|6239.4|6236.6|2
1616681400000|2021-03-25 14:10:00|6239.5|6236.7|6240.4|6237.6|6240.5|6237.7|6239|6236.2|6
1616681410000|2021-03-25 14:10:10|6240|6237.2|6237.5|6234.7|6240.4|6237.6|6237.4|6234.6|2
1616681420000|2021-03-25 14:10:20|6237.4|6234.6|6236.5|6233.7|6238|6235.2|6235.5|6232.7|8
1616681430000|2021-03-25 14:10:30|6236.6|6233.8|6236.5|6233.7|6238|6235.2|6236|6233.2|2
1616681440000|2021-03-25 14:10:40|6236.6|6233.8|6238|6235.2|6238|6235.2|6236.5|6233.7|2
1616681450000|2021-03-25 14:10:50|6237.9|6235.1|6235|6232.2|6238|6235.2|6235|6232.2|27
1616681460000|2021-03-25 14:11:00|6235.5|6232.7|6237|6234.2|6237|6234.2|6234.9|6232.1|15
1616681470000|2021-03-25 14:11:10|6238|6235.2|6237.5|6234.7|6238|6235.2|6237.5|6234.7|1
1616681480000|2021-03-25 14:11:20|6237|6234.2|6236.5|6233.7|6237.5|6234.7|6236.1|6233.3|5
1616681490000|2021-03-25 14:11:30|6236|6233.2|6237.9|6235.1|6238|6235.2|6236|6233.2|5
1616681500000|2021-03-25 14:11:40|6238|6235.2|6242|6239.2|6242|6239.2|6238|6235.2|14
1616681510000|2021-03-25 14:11:50|6242.5|6239.7|6250|6247.2|6251|6248.2|6242.5|6239.7|126
1616681520000|2021-03-25 14:12:00|6250.1|6247.3|6250|6247.2|6252|6249.2|6249|6246.2|18
1616681530000|2021-03-25 14:12:10|6251|6248.2|6249.5|6246.7|6252|6249.2|6249.5|6246.7|5
1616681540000|2021-03-25 14:12:20|6250.5|6247.7|6251.5|6248.7|6252|6249.2|6250.5|6247.7|28
1616681550000|2021-03-25 14:12:30|6252|6249.2|6251|6248.2|6252|6249.2|6250.5|6247.7|13
1616681560000|2021-03-25 14:12:40|6250.9|6248.1|6248|6245.2|6252.4|6249.6|6246.9|6244.1|70
1616681570000|2021-03-25 14:12:50|6247.5|6244.7|6245|6242.2|6247.5|6244.7|6243.5|6240.7|4
1616681580000|2021-03-25 14:13:00|6245.5|6242.7|6249.5|6246.7|6249.5|6246.7|6245.5|6242.7|10
1616681590000|2021-03-25 14:13:10|6249.6|6246.8|6244.5|6241.7|6250|6247.2|6244.5|6241.7|6
1616681600000|2021-03-25 14:13:20|6244.4|6241.6|6244.5|6241.7|6244.5|6241.7|6242.5|6239.7|22
1616681610000|2021-03-25 14:13:30|6244|6241.2|6244|6241.2|6245|6242.2|6243.5|6240.6|4
1616681620000|2021-03-25 14:13:40|6243.6|6240.8|6244|6241.2|6244.5|6241.7|6243.5|6240.7|5
1616681630000|2021-03-25 14:13:50|6243.6|6240.8|6243.1|6240.3|6245|6242.2|6242.5|6239.7|10
1616681640000|2021-03-25 14:14:00|6243.5|6240.7|6244.5|6241.7|6247.5|6244.7|6243.5|6240.7|25
1616681650000|2021-03-25 14:14:10|6243.5|6240.7|6244.5|6241.7|6245|6242.2|6243.5|6240.7|1
1616681660000|2021-03-25 14:14:20|6244.4|6241.6|6244.5|6241.7|6245|6242.2|6242.9|6240.1|9
1616681670000|2021-03-25 14:14:30|6244.6|6241.8|6246|6243.2|6246|6243.2|6244.5|6241.7|7
1616681680000|2021-03-25 14:14:40|6246.5|6243.7|6248.5|6245.7|6248.5|6245.7|6246.5|6243.7|3
1616681690000|2021-03-25 14:14:50|6248.1|6245.3|6248.5|6245.7|6248.5|6245.7|6248|6245.2|1
1616681700000|2021-03-25 14:15:00|6249|6246.2|6243.9|6241.1|6249|6246.2|6243.9|6241.1|29
1616681710000|2021-03-25 14:15:10|6244|6241.2|6241.5|6238.7|6245|6242.2|6241.5|6238.7|40
1616681720000|2021-03-25 14:15:20|6242|6239.2|6242|6239.2|6243|6240.2|6241.5|6238.7|9
1616681730000|2021-03-25 14:15:30|6241.5|6238.7|6238.6|6235.8|6241.5|6238.7|6238.5|6235.7|15
1616681740000|2021-03-25 14:15:40|6238.9|6236.1|6236.5|6233.7|6238.9|6236.1|6235|6232.2|44
1616681750000|2021-03-25 14:15:50|6236|6233.2|6237.5|6234.7|6239|6236.2|6235.5|6232.7|8
1616681760000|2021-03-25 14:16:00|6237.1|6234.3|6231.5|6228.7|6237.5|6234.7|6231.5|6228.7|23
1616681770000|2021-03-25 14:16:10|6232|6229.2|6231.4|6228.6|6232|6229.2|6230.5|6227.7|94
1616681780000|2021-03-25 14:16:20|6231.5|6228.7|6230.4|6227.6|6231.5|6228.7|6229.5|6226.7|24
1616681790000|2021-03-25 14:16:30|6230|6227.2|6229.5|6226.7|6231|6228.2|6229.5|6226.7|17
1616681800000|2021-03-25 14:16:40|6230|6227.2|6225|6222.2|6230|6227.2|6224.5|6221.7|39
1616681810000|2021-03-25 14:16:50|6225.1|6222.3|6223.5|6220.7|6226.5|6223.7|6223.5|6220.7|139
1616681820000|2021-03-25 14:17:00|6224.5|6221.7|6220|6217.2|6225|6222.2|6219|6216.2|38
1616681830000|2021-03-25 14:17:10|6219.9|6217.1|6221.5|6218.7|6223|6220.2|6219.4|6216.6|32
1616681840000|2021-03-25 14:17:20|6220.5|6217.7|6223.5|6220.7|6223.5|6220.7|6220.5|6217.7|11
1616681850000|2021-03-25 14:17:30|6223.9|6221.1|6223.4|6220.6|6225|6222.2|6223|6220.1|51
1616681860000|2021-03-25 14:17:40|6223.5|6220.7|6226.5|6223.7|6228.5|6225.7|6223.4|6220.6|32
1616681870000|2021-03-25 14:17:50|6226.9|6224.1|6229|6226.2|6229|6226.2|6226.9|6224.1|3
1616681880000|2021-03-25 14:18:00|6228.1|6225.3|6226.5|6223.7|6229|6226.2|6226.5|6223.7|29
1616681890000|2021-03-25 14:18:10|6226|6223.2|6225|6222.2|6228|6225.2|6225|6222.2|18
1616681900000|2021-03-25 14:18:20|6224.9|6222.1|6226.5|6223.7|6226.5|6223.7|6224.4|6221.6|10
1616681910000|2021-03-25 14:18:30|6226.4|6223.6|6226.9|6224.1|6228|6225.2|6226|6223.2|15
1616681920000|2021-03-25 14:18:40|6227|6224.2|6226.5|6223.7|6227.5|6224.7|6224|6221.2|90
1616681930000|2021-03-25 14:18:50|6226|6223.2|6227|6224.2|6227|6224.2|6225.6|6222.8|13
1616681940000|2021-03-25 14:19:00|6227.1|6224.3|6232|6229.2|6233.5|6230.7|6227.1|6224.3|139
1616681950000|2021-03-25 14:19:10|6231.9|6229.1|6229.1|6226.3|6232|6229.2|6228|6225.2|59
1616681960000|2021-03-25 14:19:20|6229.6|6226.8|6230.1|6227.3|6230.1|6227.3|6228.1|6225.3|22
1616681970000|2021-03-25 14:19:30|6230|6227.2|6230|6227.2|6231.1|6228.3|6229.1|6226.3|16
1616681980000|2021-03-25 14:19:40|6230.1|6227.3|6232.1|6229.3|6234|6231.2|6230.1|6227.3|24
1616681990000|2021-03-25 14:19:50|6232|6229.2|6232.1|6229.3|6233.1|6230.3|6231.5|6228.7|28
1616682000000|2021-03-25 14:20:00|6232.2|6229.4|6231.5|6228.7|6233.1|6230.3|6231|6228.2|14
1616682010000|2021-03-25 14:20:10|6231.7|6228.9|6234.6|6231.8|6236|6233.2|6229.7|6226.9|9
1616682020000|2021-03-25 14:20:20|6235.1|6232.3|6234.7|6231.9|6236.2|6233.4|6234.2|6231.4|25
1616682030000|2021-03-25 14:20:30|6235.1|6232.3|6234.6|6231.8|6235.1|6232.3|6234|6231.2|9
1616682040000|2021-03-25 14:20:40|6234|6231.2|6232.6|6229.8|6235.1|6232.3|6232.5|6229.7|26
1616682050000|2021-03-25 14:20:50|6233.1|6230.3|6236|6233.2|6236.5|6233.7|6232.6|6229.8|13
1616682060000|2021-03-25 14:21:00|6236.1|6233.3|6241.5|6238.7|6242.1|6239.3|6236|6233.2|167
1616682070000|2021-03-25 14:21:10|6241.2|6238.4|6243.2|6240.4|6243.2|6240.4|6241.1|6238.3|106
1616682080000|2021-03-25 14:21:20|6243|6240.2|6246.7|6243.9|6247.2|6244.4|6243|6240.2|65
1616682090000|2021-03-25 14:21:30|6246.3|6243.5|6246.7|6243.9|6248.7|6245.9|6246.3|6243.5|22
1616682100000|2021-03-25 14:21:40|6247.2|6244.4|6248.2|6245.4|6248.7|6245.9|6247.2|6244.4|17
1616682110000|2021-03-25 14:21:50|6247.7|6244.9|6246.7|6243.9|6248.2|6245.4|6245.2|6242.4|28
1616682120000|2021-03-25 14:22:00|6246.8|6244|6248.8|6246|6250.3|6247.5|6246.7|6243.9|113
1616682130000|2021-03-25 14:22:10|6249.3|6246.5|6248.3|6245.5|6249.7|6246.9|6247.7|6244.9|14
1616682140000|2021-03-25 14:22:20|6247.8|6245|6250.3|6247.5|6250.3|6247.5|6247.8|6245|26
1616682150000|2021-03-25 14:22:30|6250.2|6247.4|6250.3|6247.5|6251.3|6248.5|6249.8|6247|21
1616682160000|2021-03-25 14:22:40|6249.8|6247|6250.3|6247.5|6250.3|6247.5|6248.2|6245.4|16
1616682170000|2021-03-25 14:22:50|6250.4|6247.6|6251.2|6248.4|6251.3|6248.5|6250.4|6247.6|18
1616682180000|2021-03-25 14:23:00|6250.8|6248|6252.4|6249.6|6252.4|6249.6|6250.8|6248|53
1616682190000|2021-03-25 14:23:10|6254.2|6251.4|6264.3|6261.5|6264.3|6261.5|6254.2|6251.4|331
1616682200000|2021-03-25 14:23:20|6264.2|6261.4|6263.8|6261|6265|6262.2|6261.8|6259|56
1616682210000|2021-03-25 14:23:30|6263.7|6260.9|6260.8|6258|6264.3|6261.5|6260.8|6258|24
1616682220000|2021-03-25 14:23:40|6260.7|6257.9|6260.8|6258|6260.8|6258|6256.8|6254|39
1616682230000|2021-03-25 14:23:50|6261.1|6258.3|6261.3|6258.5|6262.3|6259.5|6258.3|6255.5|23
1616682240000|2021-03-25 14:24:00|6261.4|6258.6|6259.9|6257.1|6261.9|6259.1|6259.4|6256.6|11
1616682250000|2021-03-25 14:24:10|6260.4|6257.6|6257.3|6254.5|6260.9|6258.1|6257.3|6254.5|19
1616682260000|2021-03-25 14:24:20|6256.8|6254|6256.4|6253.6|6258.3|6255.5|6255.3|6252.5|29
1616682270000|2021-03-25 14:24:30|6256.9|6254.1|6256.4|6253.6|6258.4|6255.6|6256.3|6253.5|23
1616682280000|2021-03-25 14:24:40|6257.4|6254.6|6254.2|6251.4|6257.4|6254.6|6253.7|6250.9|84
1616682290000|2021-03-25 14:24:50|6254.7|6251.9|6254.2|6251.4|6255.2|6252.4|6253.3|6250.5|16
1616682300000|2021-03-25 14:25:00|6253.3|6250.5|6248.7|6245.9|6253.3|6250.5|6248.1|6245.3|39
1616682310000|2021-03-25 14:25:10|6248.6|6245.8|6247.7|6244.9|6248.6|6245.8|6246.5|6243.7|14
1616682320000|2021-03-25 14:25:20|6248.2|6245.4|6247.7|6244.9|6248.7|6245.9|6246.7|6243.9|64
1616682330000|2021-03-25 14:25:30|6247.2|6244.4|6245.6|6242.8|6247.2|6244.4|6245.2|6242.4|6
1616682340000|2021-03-25 14:25:40|6245.7|6242.9|6245.1|6242.3|6245.7|6242.9|6245.1|6242.3|14
1616682350000|2021-03-25 14:25:50|6245.2|6242.4|6246.2|6243.4|6246.7|6243.9|6245.2|6242.4|19
1616682360000|2021-03-25 14:26:00|6246.7|6243.9|6253.7|6250.9|6253.8|6251|6246.7|6243.9|53
1616682370000|2021-03-25 14:26:10|6254.2|6251.4|6257.2|6254.4|6258.2|6255.4|6254.2|6251.4|22
1616682380000|2021-03-25 14:26:20|6257.1|6254.3|6253.6|6250.8|6257.1|6254.3|6253.2|6250.4|1
1616682390000|2021-03-25 14:26:30|6253.2|6250.4|6247.2|6244.4|6254.2|6250.9|6246.7|6243.9|15
1616682400000|2021-03-25 14:26:40|6246.8|6244|6242.6|6239.8|6247.2|6244.4|6242.6|6239.8|56
1616682410000|2021-03-25 14:26:50|6242.2|6239.4|6241.5|6238.7|6242.7|6239.9|6241.2|6238.4|65
1616682420000|2021-03-25 14:27:00|6241.1|6238.3|6235.6|6232.8|6241.6|6238.8|6235.6|6232.8|5
1616682430000|2021-03-25 14:27:10|6235.5|6232.7|6235.6|6232.8|6236.6|6233.8|6235|6232.2|13
1616682440000|2021-03-25 14:27:20|6235.7|6232.9|6237.7|6234.9|6238.7|6235.9|6234.2|6231.4|42
1616682450000|2021-03-25 14:27:30|6237.6|6234.8|6237.7|6234.9|6238|6235.2|6237.1|6234.3|37
1616682460000|2021-03-25 14:27:40|6238|6235.2|6241.2|6238.4|6241.2|6238.4|6237.5|6234.7|15
1616682470000|2021-03-25 14:27:50|6242.2|6239.4|6236.7|6233.9|6242.6|6239.8|6236.6|6233.8|17
1616682480000|2021-03-25 14:28:00|6237.1|6234.3|6239.7|6236.9|6240.7|6237.9|6236.8|6234|9
1616682490000|2021-03-25 14:28:10|6239.6|6236.8|6238.7|6235.9|6239.7|6236.9|6238.7|6235.9|1
1616682500000|2021-03-25 14:28:20|6239.2|6236.4|6238.6|6235.8|6239.2|6236.4|6238.6|6235.8|0
1616682510000|2021-03-25 14:28:30|6238.7|6235.9|6238.7|6235.9|6239.2|6236.4|6238.2|6235.4|7
1616682520000|2021-03-25 14:28:40|6238.6|6235.8|6240.7|6237.9|6243.7|6240.9|6238.6|6235.8|34
1616682530000|2021-03-25 14:28:50|6240.5|6237.7|6240.7|6237.9|6241.7|6238.9|6240.1|6237.3|0
1616682540000|2021-03-25 14:29:00|6241.2|6238.4|6241.7|6238.9|6241.7|6238.9|6240.5|6237.7|8
1616682550000|2021-03-25 14:29:10|6242.2|6239.4|6246.7|6243.9|6246.7|6243.9|6242.2|6239.4|57
1616682560000|2021-03-25 14:29:20|6246.6|6243.8|6244.7|6241.9|6247|6244.2|6244.7|6241.9|20
1616682570000|2021-03-25 14:29:30|6244.2|6241.4|6244.1|6241.3|6244.7|6241.9|6244.1|6241.3|2
1616682580000|2021-03-25 14:29:40|6243.6|6240.8|6245.1|6242.3|6245.2|6242.4|6243.6|6240.8|4
1616682590000|2021-03-25 14:29:50|6244.6|6241.8|6244.1|6241.3|6244.6|6241.8|6244.1|6241.3|0
1616682600000|2021-03-25 14:30:00|6243.7|6240.9|6236.5|6233.7|6244.1|6241.3|6235.1|6232.3|28
1616682610000|2021-03-25 14:30:10|6235.5|6232.7|6235.2|6232.4|6237.1|6234.3|6234.2|6231.4|18
1616682620000|2021-03-25 14:30:20|6235.1|6232.3|6237.2|6234.4|6237.2|6234.4|6233.5|6230.7|53
1616682630000|2021-03-25 14:30:30|6237.7|6234.9|6236.2|6233.4|6237.7|6234.9|6236.1|6233.3|0
1616682640000|2021-03-25 14:30:40|6236.7|6233.9|6236.1|6233.3|6239.2|6236.4|6236.1|6233.3|39
1616682650000|2021-03-25 14:30:50|6237.1|6234.3|6236.1|6233.3|6237.1|6234.3|6236.1|6233.3|1
1616682660000|2021-03-25 14:31:00|6235.7|6232.9|6236.7|6233.9|6238.2|6235.4|6235.6|6232.8|49
1616682670000|2021-03-25 14:31:10|6236.6|6233.8|6240.7|6237.9|6241.2|6238.4|6236.1|6233.3|7
1616682680000|2021-03-25 14:31:20|6241.2|6238.4|6240.5|6237.7|6242.7|6239.9|6240.1|6237.3|21
1616682690000|2021-03-25 14:31:30|6240.3|6237.5|6241.2|6238.4|6241.2|6238.4|6237.7|6234.9|43
1616682700000|2021-03-25 14:31:40|6241.1|6238.3|6240.6|6237.8|6241.2|6238.4|6238.6|6235.8|24
1616682710000|2021-03-25 14:31:50|6240.2|6237.4|6239.1|6236.3|6241.2|6238.4|6238.1|6235.3|36
1616682720000|2021-03-25 14:32:00|6239|6236.2|6241.7|6238.9|6242.1|6239.3|6236.2|6233.4|20
1616682730000|2021-03-25 14:32:10|6243.5|6240.7|6245.1|6242.3|6245.6|6242.8|6242.1|6239.3|5
1616682740000|2021-03-25 14:32:20|6244.7|6241.9|6240.1|6237.3|6244.7|6241.9|6237.2|6234.4|117
1616682750000|2021-03-25 14:32:30|6239.7|6236.9|6240.1|6237.3|6240.6|6237.8|6236.6|6233.8|18
1616682760000|2021-03-25 14:32:40|6239.6|6236.8|6240.5|6237.7|6242.5|6239.7|6239.6|6236.8|33
1616682770000|2021-03-25 14:32:50|6239.6|6236.8|6239.6|6236.8|6241.6|6238.8|6238.7|6235.9|34
1616682780000|2021-03-25 14:33:00|6239.1|6236.3|6240.1|6237.3|6240.6|6237.8|6238.3|6235.5|50
1616682790000|2021-03-25 14:33:10|6239.6|6236.8|6238.7|6235.9|6239.6|6236.8|6238.1|6235.3|10
1616682800000|2021-03-25 14:33:20|6239.2|6236.4|6237.6|6234.8|6239.2|6236.4|6237.6|6234.8|27
1616682810000|2021-03-25 14:33:30|6237.1|6234.3|6239.6|6236.8|6240.6|6237.8|6237.1|6234.3|7
1616682820000|2021-03-25 14:33:40|6239.7|6236.9|6238.1|6235.3|6241|6238.2|6237.1|6234.3|42
1616682830000|2021-03-25 14:33:50|6238.3|6235.5|6234.6|6231.8|6239.7|6236.9|6232.3|6229.5|23
1616682840000|2021-03-25 14:34:00|6234.1|6231.3|6229.6|6226.8|6237.1|6234.3|6228.1|6225.3|120
1616682850000|2021-03-25 14:34:10|6230.1|6227.3|6229.2|6226.4|6230.1|6227.3|6229.1|6226.3|41
1616682860000|2021-03-25 14:34:20|6229.1|6226.3|6227.1|6224.3|6231|6228.2|6227.1|6224.3|29
1616682870000|2021-03-25 14:34:30|6226.6|6223.8|6230.6|6227.8|6231.2|6228.4|6226.6|6223.8|17
1616682880000|2021-03-25 14:34:40|6230.1|6227.3|6231.3|6228.5|6231.3|6228.5|6229.2|6226.4|4
1616682890000|2021-03-25 14:34:50|6231.2|6228.4|6230.6|6227.8|6231.3|6228.5|6229.3|6226.5|9
1616682900000|2021-03-25 14:35:00|6229.2|6226.4|6219.6|6216.8|6229.2|6226.4|6219.1|6216.3|115
1616682910000|2021-03-25 14:35:10|6220.1|6217.3|6221.1|6218.3|6223.1|6220.3|6220.1|6217.3|20
1616682920000|2021-03-25 14:35:20|6220.1|6217.3|6220.1|6217.3|6222.6|6219.8|6220.1|6217.2|39
1616682930000|2021-03-25 14:35:30|6220.2|6217.4|6221.1|6218.3|6223.1|6220.3|6219.6|6216.8|88
1616682940000|2021-03-25 14:35:40|6220.1|6217.3|6219.6|6216.8|6221.1|6218.3|6219.6|6216.8|16
1616682950000|2021-03-25 14:35:50|6220.1|6217.3|6221.6|6218.8|6223.1|6220.3|6220.1|6217.3|17
1616682960000|2021-03-25 14:36:00|6222.1|6219.3|6221|6218.2|6222.6|6219.8|6219.6|6216.8|23
1616682970000|2021-03-25 14:36:10|6220.5|6217.7|6219.5|6216.7|6222.6|6219.8|6219|6216.2|36
1616682980000|2021-03-25 14:36:20|6219|6216.2|6217.1|6214.3|6220.1|6217.3|6217|6214.2|16
1616682990000|2021-03-25 14:36:30|6218.1|6215.3|6218.6|6215.8|6218.6|6215.8|6217.1|6214.3|11
1616683000000|2021-03-25 14:36:40|6218.5|6215.7|6217.1|6214.3|6220.1|6217.3|6216.5|6213.7|60
1616683010000|2021-03-25 14:36:50|6217|6214.2|6218.5|6215.7|6219.6|6216.8|6216.5|6213.7|27
1616683020000|2021-03-25 14:37:00|6218.6|6215.8|6215.6|6212.8|6218.6|6215.8|6215.5|6212.7|32
1616683030000|2021-03-25 14:37:10|6216.1|6213.3|6212.6|6209.8|6216.1|6213.3|6212|6209.2|49
1616683040000|2021-03-25 14:37:20|6213.6|6210.8|6217.6|6214.8|6217.6|6214.8|6213|6210.2|18
1616683050000|2021-03-25 14:37:30|6217.5|6214.7|6213.1|6210.3|6217.6|6214.8|6212.1|6209.3|57
1616683060000|2021-03-25 14:37:40|6213.6|6210.8|6213.6|6210.8|6215.1|6212.3|6211.7|6208.9|16
1616683070000|2021-03-25 14:37:50|6213.1|6210.3|6213.6|6210.8|6215.1|6212.3|6213.1|6210.3|5
1616683080000|2021-03-25 14:38:00|6214.1|6211.3|6212.5|6209.7|6215.1|6212.3|6212|6209.2|266
1616683090000|2021-03-25 14:38:10|6213.5|6210.7|6213.1|6210.3|6215.5|6212.7|6212.5|6209.7|138
1616683100000|2021-03-25 14:38:20|6213.5|6210.7|6214.1|6211.3|6215.5|6212.7|6212|6209.2|77
1616683110000|2021-03-25 14:38:30|6214.5|6211.7|6217.6|6214.8|6218|6215.2|6214.5|6211.7|16
1616683120000|2021-03-25 14:38:40|6218|6215.2|6217.9|6215.1|6219|6216.2|6217|6214.2|15
1616683130000|2021-03-25 14:38:50|6219|6216.2|6223.4|6220.6|6223.5|6220.7|6219|6216.2|19
1616683140000|2021-03-25 14:39:00|6223|6220.2|6226|6223.2|6226|6223.2|6221.6|6218.8|20
1616683150000|2021-03-25 14:39:10|6225.5|6222.7|6224.5|6221.7|6226.5|6223.7|6223.9|6221.1|5
1616683160000|2021-03-25 14:39:20|6223.9|6221.1|6223.4|6220.6|6224.5|6221.7|6223|6220.2|4
1616683170000|2021-03-25 14:39:30|6222|6219.2|6219.9|6217.1|6223.4|6220.6|6218.9|6216.1|44
1616683180000|2021-03-25 14:39:40|6219.4|6216.6|6219.5|6216.7|6220|6217.2|6218.9|6216.1|14
1616683190000|2021-03-25 14:39:50|6220|6217.2|6219.4|6216.6|6221|6218.2|6219.4|6216.6|9
1616683200000|2021-03-25 14:40:00|6218.9|6216.1|6211.9|6209.1|6219|6216.2|6210.9|6208.1|105
1616683210000|2021-03-25 14:40:10|6210.9|6208.1|6209.9|6207.1|6212.9|6210.1|6209.4|6206.6|23
1616683220000|2021-03-25 14:40:20|6210.9|6208.1|6209.9|6207.1|6211.9|6209.1|6209.4|6206.6|14
1616683230000|2021-03-25 14:40:30|6209.8|6207|6200.4|6197.6|6209.8|6207|6197.8|6195|560
1616683240000|2021-03-25 14:40:40|6201.4|6198.6|6202|6199.2|6204.8|6202|6200.4|6197.6|88
1616683250000|2021-03-25 14:40:50|6202.4|6199.6|6201.8|6199|6203.9|6201.1|6201.4|6198.6|18
1616683260000|2021-03-25 14:41:00|6201.4|6198.6|6197.9|6195.1|6201.9|6199.1|6197.3|6194.5|9
1616683270000|2021-03-25 14:41:10|6197.8|6195|6195.9|6193.1|6197.8|6195|6195.8|6193|185
1616683280000|2021-03-25 14:41:20|6196.3|6193.5|6195.8|6193|6196.4|6193.6|6194.9|6192.1|13
1616683290000|2021-03-25 14:41:30|6195.9|6193.1|6202.9|6200.1|6202.9|6200.1|6195.9|6193.1|56
1616683300000|2021-03-25 14:41:40|6202.4|6199.6|6203.9|6201.1|6204.4|6201.6|6201.4|6198.6|13
1616683310000|2021-03-25 14:41:50|6204.4|6201.6|6204.9|6202.1|6205.9|6203.1|6204.4|6201.6|3
1616683320000|2021-03-25 14:42:00|6205.4|6202.6|6207.4|6204.6|6207.9|6205.1|6204.4|6201.6|11
1616683330000|2021-03-25 14:42:10|6206.9|6204.1|6200.4|6197.6|6206.9|6204.1|6199.4|6196.6|15
1616683340000|2021-03-25 14:42:20|6201.4|6198.6|6200.4|6197.6|6202.4|6199.6|6199.4|6196.6|13
1616683350000|2021-03-25 14:42:30|6200.8|6198|6198.3|6195.5|6200.9|6198.1|6197.3|6194.5|16
1616683360000|2021-03-25 14:42:40|6198.4|6195.6|6195.8|6193|6198.4|6195.6|6195.8|6193|20
1616683370000|2021-03-25 14:42:50|6195.3|6192.5|6196.8|6194|6196.8|6194|6194.8|6192|18
1616683380000|2021-03-25 14:43:00|6196.9|6194.1|6194.4|6191.6|6197.4|6194.6|6194.3|6191.5|27
1616683390000|2021-03-25 14:43:10|6194.9|6192.1|6191.8|6189|6194.9|6192.1|6191.8|6189|83
1616683400000|2021-03-25 14:43:20|6191.5|6188.7|6183.9|6181.1|6191.5|6188.7|6183.9|6181.1|490
1616683410000|2021-03-25 14:43:30|6184|6181.2|6175.8|6173|6184.9|6182.1|6171.7|6168.9|622
1616683420000|2021-03-25 14:43:40|6176.9|6172.9|6177.3|6174.5|6181.3|6178.5|6175.8|6172.9|402
1616683430000|2021-03-25 14:43:50|6177.8|6175|6174.8|6172|6178.2|6175.4|6171.8|6169|85
1616683440000|2021-03-25 14:44:00|6174.3|6171.5|6172.3|6169.5|6174.3|6171.5|6171.8|6169|18
1616683450000|2021-03-25 14:44:10|6171.8|6169|6167.3|6164.5|6172.3|6169.5|6167.3|6164.5|176
1616683460000|2021-03-25 14:44:20|6167.8|6165|6163.8|6161|6168.3|6165.5|6163.8|6161|180
1616683470000|2021-03-25 14:44:30|6164.2|6161.4|6163.9|6161.1|6165.2|6162.4|6161.9|6159.1|94
1616683480000|2021-03-25 14:44:40|6163.8|6161|6170.8|6168|6170.9|6168.1|6162.9|6160.1|203
1616683490000|2021-03-25 14:44:50|6170.9|6168.1|6178.4|6175.6|6178.4|6175.6|6168.4|6165.6|115
1616683500000|2021-03-25 14:45:00|6178.9|6176.1|6180.9|6178.1|6180.9|6178.1|6173.3|6170.5|59
1616683510000|2021-03-25 14:45:10|6181.9|6179.1|6168.8|6166|6184.4|6181.6|6167.3|6164.4|197
1616683520000|2021-03-25 14:45:20|6168.9|6166.1|6176.4|6173.6|6178.8|6176|6168.9|6166.1|39
1616683530000|2021-03-25 14:45:30|6176.3|6173.5|6173.2|6170.4|6177.2|6174.4|6170.8|6168|86
1616683540000|2021-03-25 14:45:40|6173.3|6170.5|6172.7|6169.9|6174.9|6172|6166.7|6163.9|50
1616683550000|2021-03-25 14:45:50|6172.3|6169.5|6168.3|6165.5|6172.8|6170|6168.3|6165.5|47
1616683560000|2021-03-25 14:46:00|6168.4|6165.6|6172.4|6169.6|6172.9|6170.1|6168.2|6165.4|80
1616683570000|2021-03-25 14:46:10|6172.9|6170.1|6165.8|6163|6172.9|6170.1|6165.7|6162.9|152
1616683580000|2021-03-25 14:46:20|6166.2|6163.4|6167.7|6164.9|6171.7|6168.9|6165.7|6162.9|61
1616683590000|2021-03-25 14:46:30|6167.1|6164.3|6165.1|6162.3|6167.2|6164.4|6164.2|6161.4|15
1616683600000|2021-03-25 14:46:40|6164.6|6161.8|6166.2|6163.4|6167.7|6164.9|6163.7|6160.9|28
1616683610000|2021-03-25 14:46:50|6165.7|6162.9|6166.7|6163.9|6167.6|6164.8|6164.7|6161.9|26
1616683620000|2021-03-25 14:47:00|6165.7|6162.9|6160.1|6157.3|6166.2|6163.4|6159.7|6156.9|213
1616683630000|2021-03-25 14:47:10|6160.7|6157.9|6158.6|6155.8|6160.7|6157.9|6155.6|6152.8|359
1616683640000|2021-03-25 14:47:20|6159.6|6156.8|6154.6|6151.8|6160.5|6157.7|6153.6|6150.8|108
1616683650000|2021-03-25 14:47:30|6155.1|6152.3|6151.6|6148.8|6157.1|6154.3|6149.7|6146.9|274
1616683660000|2021-03-25 14:47:40|6151.1|6148.3|6151.1|6148.3|6152.6|6149.8|6149.1|6146.3|48
1616683670000|2021-03-25 14:47:50|6150.6|6147.8|6161.6|6158.8|6163.1|6160.3|6149.6|6146.8|224
1616683680000|2021-03-25 14:48:00|6161.1|6158.3|6168.6|6165.8|6168.6|6165.8|6154.6|6151.8|77
1616683690000|2021-03-25 14:48:10|6169.1|6166.3|6169.6|6166.8|6171.6|6168.8|6168.6|6165.8|96
1616683700000|2021-03-25 14:48:20|6169.1|6166.3|6170.1|6167.3|6172.6|6169.8|6166.1|6163.3|87
1616683710000|2021-03-25 14:48:30|6170.7|6166.7|6165|6162.2|6170.7|6167.8|6165|6162.2|65
1616683720000|2021-03-25 14:48:40|6164.5|6161.7|6160.5|6157.7|6164.5|6161.7|6160.5|6157.7|34
1616683730000|2021-03-25 14:48:50|6159.6|6156.8|6159.6|6156.8|6160.6|6157.8|6156.1|6153.3|69
1616683740000|2021-03-25 14:49:00|6160.1|6157.3|6163.6|6160.8|6164.6|6161.8|6158.6|6155.8|90
1616683750000|2021-03-25 14:49:10|6163.5|6160.7|6163.4|6160.6|6167.9|6165.1|6163.4|6160.6|127
1616683760000|2021-03-25 14:49:20|6163.5|6160.7|6161.6|6158.8|6165|6162.2|6160.4|6157.6|112
1616683770000|2021-03-25 14:49:30|6162|6159.2|6158.9|6156.1|6165.1|6162.3|6157.5|6154.7|197
1616683780000|2021-03-25 14:49:40|6158.5|6155.7|6155.5|6152.7|6159.4|6156.6|6155.5|6152.7|80
1616683790000|2021-03-25 14:49:50|6156|6153.2|6157.5|6154.7|6159|6156.2|6154.9|6152.1|746
1616683800000|2021-03-25 14:50:00|6157.9|6155.1|6150.5|6147.7|6160.9|6158.1|6148.9|6146.1|204
1616683810000|2021-03-25 14:50:10|6150.4|6147.6|6147.9|6145.1|6150.4|6147.6|6146|6143.2|124
1616683820000|2021-03-25 14:50:20|6148|6145.2|6144.6|6141.8|6149.9|6147.1|6143.9|6141.1|81
1616683830000|2021-03-25 14:50:30|6145|6142.2|6140.1|6137.3|6145.5|6142.7|6140|6137.2|147
1616683840000|2021-03-25 14:50:40|6140.4|6137.6|6138|6135.2|6143|6140.2|6138|6135.2|129
1616683850000|2021-03-25 14:50:50|6138.5|6135.7|6135|6132.2|6139|6136.2|6134|6131.2|106
1616683860000|2021-03-25 14:51:00|6135.4|6132.6|6129.4|6126.6|6135.6|6132.8|6128.4|6125.6|339
1616683870000|2021-03-25 14:51:10|6129.9|6127.1|6132|6129.2|6134.4|6131.6|6129.4|6126.6|59
1616683880000|2021-03-25 14:51:20|6132.4|6129.6|6136.5|6133.7|6140|6137.2|6132.4|6129.6|86
1616683890000|2021-03-25 14:51:30|6137.4|6134.6|6134.4|6131.6|6138.4|6135.6|6132.5|6129.7|25
1616683900000|2021-03-25 14:51:40|6133.9|6131.1|6130.6|6127.8|6135|6132.2|6127.6|6124.8|94
1616683910000|2021-03-25 14:51:50|6130.5|6127.7|6138.5|6135.7|6139.5|6136.7|6130.4|6127.6|123
1616683920000|2021-03-25 14:52:00|6138.6|6135.8|6141.4|6138.6|6142.5|6139.7|6138.5|6135.7|58
1616683930000|2021-03-25 14:52:10|6141.5|6138.7|6147.4|6144.6|6147.6|6144.8|6139.9|6137.1|131
1616683940000|2021-03-25 14:52:20|6146.6|6143.8|6147.6|6144.8|6149.1|6146.3|6141.6|6138.8|164
1616683950000|2021-03-25 14:52:30|6147.5|6144.7|6147.6|6144.8|6149.6|6146.8|6146.6|6143.8|103
1616683960000|2021-03-25 14:52:40|6147.1|6144.3|6144.6|6141.8|6148.1|6145.3|6143.7|6140.9|22
1616683970000|2021-03-25 14:52:50|6145|6142.2|6147.1|6144.3|6147.1|6144.3|6142.6|6139.8|19
1616683980000|2021-03-25 14:53:00|6147|6144.2|6142.1|6139.3|6147|6144.2|6139.1|6136.3|57
1616683990000|2021-03-25 14:53:10|6142.6|6139.8|6143.6|6140.8|6145.1|6142.3|6142.1|6139.3|47
1616684000000|2021-03-25 14:53:20|6143.1|6140.3|6147.6|6144.8|6147.6|6144.8|6141.6|6138.8|37
1616684010000|2021-03-25 14:53:30|6148.1|6145.3|6143.6|6140.8|6148.1|6145.3|6143.6|6140.8|23
1616684020000|2021-03-25 14:53:40|6143.7|6140.9|6139.9|6137.1|6145.1|6142.3|6139.6|6136.8|13
1616684030000|2021-03-25 14:53:50|6139.1|6136.3|6140.6|6137.8|6140.6|6137.8|6138.6|6135.8|3
1616684040000|2021-03-25 14:54:00|6140.1|6137.3|6137.1|6134.3|6142|6139.2|6137|6134.2|23
1616684050000|2021-03-25 14:54:10|6136.6|6133.8|6145|6142.2|6145|6142.2|6136.6|6133.8|6
1616684060000|2021-03-25 14:54:20|6145.5|6142.7|6142|6139.2|6146.1|6143.3|6139.5|6136.7|132
1616684070000|2021-03-25 14:54:30|6142.1|6139.3|6144|6141.2|6144|6141.2|6140.5|6137.7|35
1616684080000|2021-03-25 14:54:40|6144.1|6141.3|6141.5|6138.7|6144.5|6141.7|6141.5|6138.7|12
1616684090000|2021-03-25 14:54:50|6141.7|6138.9|6143|6140.2|6144.6|6141.8|6141.7|6138.9|17
1616684100000|2021-03-25 14:55:00|6143.1|6140.3|6136.5|6133.7|6143.8|6140.3|6136|6133.2|67
1616684110000|2021-03-25 14:55:10|6136.6|6133.8|6137.1|6134.3|6138|6135.2|6136|6133.2|11
1616684120000|2021-03-25 14:55:20|6137.6|6134.8|6138.1|6135.3|6140.6|6137.8|6136.5|6133.7|30
1616684130000|2021-03-25 14:55:30|6138.2|6135.4|6141.1|6138.3|6141.6|6138.8|6137.6|6134.8|22
1616684140000|2021-03-25 14:55:40|6140.5|6137.7|6139.5|6136.7|6140.6|6137.8|6138.5|6135.7|11
1616684150000|2021-03-25 14:55:50|6140|6137.2|6140.1|6137.3|6142|6139.2|6139|6136.2|48
1616684160000|2021-03-25 14:56:00|6140.2|6137.4|6138.6|6135.8|6141.1|6138.3|6138.5|6135.7|20
1616684170000|2021-03-25 14:56:10|6138.7|6135.9|6141.6|6138.8|6142.6|6139.8|6138.7|6135.9|69
1616684180000|2021-03-25 14:56:20|6141.5|6138.7|6142.5|6139.7|6142.5|6139.7|6140.5|6137.7|121
1616684190000|2021-03-25 14:56:30|6142.6|6139.8|6142.5|6139.7|6143.5|6140.7|6140|6137.2|146
1616684200000|2021-03-25 14:56:40|6142.6|6139.8|6143|6140.2|6143.6|6140.8|6142.5|6139.7|8
1616684210000|2021-03-25 14:56:50|6141.6|6138.8|6140|6137.2|6141.7|6138.9|6138.5|6135.7|67
1616684220000|2021-03-25 14:57:00|6139.5|6136.7|6139.5|6136.7|6140.1|6137.3|6138.5|6135.7|21
1616684230000|2021-03-25 14:57:10|6139.6|6136.8|6138.5|6135.7|6139.6|6136.8|6138.5|6135.7|29
1616684240000|2021-03-25 14:57:20|6137.5|6134.7|6133.5|6130.7|6138.6|6134.7|6133.5|6128.6|185
1616684250000|2021-03-25 14:57:30|6133|6130.2|6129.5|6126.7|6133|6130.2|6128.9|6125.5|70
1616684260000|2021-03-25 14:57:40|6128.5|6125.7|6122.5|6119.7|6129.5|6126.7|6122.5|6119.7|128
1616684270000|2021-03-25 14:57:50|6122.6|6119.8|6120.5|6117.7|6122.6|6119.8|6118.4|6115.6|104
1616684280000|2021-03-25 14:58:00|6120.6|6117.8|6122.6|6119.8|6123.1|6120.3|6117|6114.2|103
1616684290000|2021-03-25 14:58:10|6122.7|6119.9|6125.5|6122.7|6128.6|6125.8|6122.7|6119.9|17
1616684300000|2021-03-25 14:58:20|6124.2|6121.4|6129.1|6126.3|6129.1|6126.3|6123|6120.2|39
1616684310000|2021-03-25 14:58:30|6129.5|6126.7|6132|6129.2|6132|6129.2|6126.5|6123.7|35
1616684320000|2021-03-25 14:58:40|6131.7|6128.9|6138|6135.2|6138.7|6135.2|6130.5|6127.7|105
1616684330000|2021-03-25 14:58:50|6137.6|6134.8|6135.5|6132.7|6138|6135.2|6135|6132.2|9
1616684340000|2021-03-25 14:59:00|6135.1|6132.3|6135|6132.2|6137.6|6134.8|6133.5|6130.7|55
1616684350000|2021-03-25 14:59:10|6134|6131.2|6137.5|6134.7|6138.5|6135.7|6134|6131.2|63
1616684360000|2021-03-25 14:59:20|6136.2|6133.4|6137.1|6134.3|6138|6135.2|6136|6133.2|9
1616684370000|2021-03-25 14:59:30|6137.5|6134.7|6137.5|6134.7|6140|6137.2|6136|6133.2|11
1616684380000|2021-03-25 14:59:40|6137|6134.2|6141.1|6138.3|6141.1|6138.3|6136.5|6133.7|9
1616684390000|2021-03-25 14:59:50|6142|6139.2|6142.1|6139.3|6142.5|6139.7|6141|6138.2|12
1616684400000|2021-03-25 15:00:00|6142.5|6139.7|6145.6|6142.8|6146.7|6143.9|6142|6139.2|264
1616684410000|2021-03-25 15:00:10|6145.2|6142.4|6145.7|6142.9|6149.7|6146.9|6145.2|6142.4|90
1616684420000|2021-03-25 15:00:20|6145.2|6142.4|6141.2|6138.4|6145.2|6142.4|6140.7|6137.9|59
1616684430000|2021-03-25 15:00:30|6141.7|6138.9|6140.5|6137.7|6144.7|6141.9|6139|6136.2|68
1616684440000|2021-03-25 15:00:40|6140.1|6137.3|6130.1|6127.3|6140.1|6137.3|6130.1|6127.3|37
1616684450000|2021-03-25 15:00:50|6130.6|6127.8|6133|6130.2|6133.5|6130.7|6130.6|6127.8|6
1616684460000|2021-03-25 15:01:00|6132.5|6129.7|6131.5|6128.7|6133.6|6130.8|6130|6127.2|16
1616684470000|2021-03-25 15:01:10|6131.7|6128.9|6126.5|6123.7|6132.5|6129.7|6126.5|6123.7|21
1616684480000|2021-03-25 15:01:20|6127.5|6124.7|6127.1|6124.3|6129.5|6126.7|6126.5|6123.7|70
1616684490000|2021-03-25 15:01:30|6127|6124.2|6127.6|6124.8|6128.6|6125.8|6126.5|6123.7|37
1616684500000|2021-03-25 15:01:40|6127.7|6124.9|6128.6|6125.8|6129.5|6126.7|6127.6|6124.8|8
1616684510000|2021-03-25 15:01:50|6128.7|6125.9|6128.5|6125.7|6129.5|6126.7|6127.5|6124.7|10
1616684520000|2021-03-25 15:02:00|6128.1|6125.3|6128.7|6125.9|6128.7|6125.9|6125|6122.2|20
1616684530000|2021-03-25 15:02:10|6128.5|6125.7|6125.7|6122.9|6129.2|6126.4|6125.7|6122.9|6
1616684540000|2021-03-25 15:02:20|6125.6|6122.8|6122.7|6119.9|6125.6|6122.8|6122.7|6119.9|18
1616684550000|2021-03-25 15:02:30|6122.6|6119.8|6116.7|6113.9|6122.7|6119.9|6115.2|6112.4|84
1616684560000|2021-03-25 15:02:40|6116|6113.2|6114|6111.2|6116.6|6113.8|6109.5|6106.7|376
1616684570000|2021-03-25 15:02:50|6112.6|6109.8|6109.5|6106.7|6114.5|6111.7|6109.5|6106.7|52
1616684580000|2021-03-25 15:03:00|6109.1|6106.3|6109.5|6106.7|6110.6|6107.8|6106.5|6103.7|164
1616684590000|2021-03-25 15:03:10|6109|6106.2|6105.4|6102.6|6109|6106.2|6103.9|6101.1|132
1616684600000|2021-03-25 15:03:20|6105.5|6102.7|6105|6102.2|6111.4|6108.6|6105|6102.2|167
1616684610000|2021-03-25 15:03:30|6105.5|6102.7|6105.9|6103.1|6107.4|6104.6|6105|6102.2|64
1616684620000|2021-03-25 15:03:40|6106.4|6103.6|6110.9|6108.1|6111.9|6109.1|6106.4|6103.6|34
1616684630000|2021-03-25 15:03:50|6110.3|6107.5|6111.9|6109.1|6111.9|6109.1|6108.4|6105.6|35
1616684640000|2021-03-25 15:04:00|6110.9|6108.1|6109|6106.2|6113.4|6110.6|6108.5|6105.7|79
1616684650000|2021-03-25 15:04:10|6109.1|6106.3|6104|6101.2|6110|6107.2|6104|6101.2|162
1616684660000|2021-03-25 15:04:20|6103.5|6100.7|6098.5|6095.7|6104|6101.2|6097.5|6094.7|341
1616684670000|2021-03-25 15:04:30|6098.1|6095.3|6092.6|6089.8|6098.6|6095.8|6092.5|6089.7|258
1616684680000|2021-03-25 15:04:40|6092.5|6089.7|6093.1|6090.3|6095|6092.2|6092|6089.2|187
1616684690000|2021-03-25 15:04:50|6092.1|6089.3|6090.6|6087.8|6093.5|6090.7|6089.5|6086.7|222
1616684700000|2021-03-25 15:05:00|6091|6088.2|6090.6|6087.8|6091.5|6088.7|6089.2|6086.4|119
1616684710000|2021-03-25 15:05:10|6091.1|6088.3|6098.6|6095.8|6098.6|6095.8|6088.6|6085.8|179
1616684720000|2021-03-25 15:05:20|6098.5|6095.7|6101.7|6098.9|6107|6104.2|6098.5|6095.7|117
1616684730000|2021-03-25 15:05:30|6102.6|6099.8|6103.5|6100.7|6109.1|6106.3|6102.5|6099.2|228
1616684740000|2021-03-25 15:05:40|6104.5|6101.7|6100|6097.2|6104.5|6101.7|6098.5|6095.7|155
1616684750000|2021-03-25 15:05:50|6099.5|6096.7|6099.5|6096.7|6102|6099.2|6099|6096.2|83
1616684760000|2021-03-25 15:06:00|6098.6|6095.8|6094.1|6091.3|6099|6096.2|6093.5|6087.2|234
1616684770000|2021-03-25 15:06:10|6094.5|6091.7|6095.6|6092.8|6097.6|6094.8|6093.5|6090.7|115
1616684780000|2021-03-25 15:06:20|6095.7|6092.9|6097|6094.2|6100.6|6097.3|6095.6|6092.8|45
1616684790000|2021-03-25 15:06:30|6096.5|6093.7|6099.6|6096.8|6099.6|6096.8|6092.5|6089.7|182
1616684800000|2021-03-25 15:06:40|6100.6|6097.8|6101.7|6098.9|6102.7|6099.9|6099.2|6096.4|30
1616684810000|2021-03-25 15:06:50|6102.7|6099.9|6098.7|6095.9|6103.2|6100.4|6098.7|6095.9|25
1616684820000|2021-03-25 15:07:00|6098.5|6095.7|6105.7|6102.9|6105.7|6102.9|6096.2|6093.4|46
1616684830000|2021-03-25 15:07:10|6106.5|6103.7|6109.7|6106.9|6110.2|6107.4|6105.2|6102.4|21
1616684840000|2021-03-25 15:07:20|6110.2|6107.4|6114.1|6111.3|6114.2|6111.4|6109.9|6107.1|95
1616684850000|2021-03-25 15:07:30|6113.2|6110.4|6117.7|6114.9|6120.7|6117.9|6113.2|6110.4|199
1616684860000|2021-03-25 15:07:40|6117.2|6114.4|6135.8|6133|6135.8|6133|6115.7|6112.9|704
1616684870000|2021-03-25 15:07:50|6136.2|6133.4|6127.2|6124.4|6136.2|6133.4|6124.2|6121.4|193
1616684880000|2021-03-25 15:08:00|6127.1|6124.3|6124.2|6121.4|6128.2|6125.4|6121.2|6118.4|48
1616684890000|2021-03-25 15:08:10|6123.2|6120.4|6129.2|6126.4|6130.2|6127.4|6123.2|6120.4|56
1616684900000|2021-03-25 15:08:20|6128.4|6125.6|6129.7|6126.9|6129.7|6126.9|6125.7|6122.9|96
1616684910000|2021-03-25 15:08:30|6130.6|6127.8|6131.2|6128.4|6138.3|6133.4|6128.7|6125.9|250
1616684920000|2021-03-25 15:08:40|6131.7|6128.9|6132.7|6129.9|6133.2|6130.4|6129.7|6126.9|278
1616684930000|2021-03-25 15:08:50|6132.9|6130.1|6131.2|6128.4|6135.3|6132.5|6131.2|6127.9|116
1616684940000|2021-03-25 15:09:00|6131.9|6127.9|6125.7|6122.9|6131.9|6128.6|6123.7|6120.9|34
1616684950000|2021-03-25 15:09:10|6125.3|6122.5|6122.8|6120|6126.8|6124|6122.3|6119.5|74
1616684960000|2021-03-25 15:09:20|6122.4|6119.6|6122.7|6119.9|6125.2|6122.4|6120.7|6117.9|154
1616684970000|2021-03-25 15:09:30|6122.2|6119.4|6119.1|6116.3|6122.7|6119.9|6117.7|6114.9|25
1616684980000|2021-03-25 15:09:40|6118.2|6115.4|6116.8|6114|6120.2|6117.4|6115.7|6112.9|19
1616684990000|2021-03-25 15:09:50|6117.7|6114.9|6117.2|6114.4|6119.2|6116.4|6117.2|6114.4|25
1616685000000|2021-03-25 15:10:00|6116.7|6113.9|6112.2|6109.4|6117.2|6114.4|6110.7|6107.8|145
1616685010000|2021-03-25 15:10:10|6111.7|6108.9|6111.7|6108.9|6112.2|6109.4|6110.2|6107.4|10
1616685020000|2021-03-25 15:10:20|6111.2|6108.4|6110.7|6107.9|6114.2|6111.4|6110.2|6107.4|79
1616685030000|2021-03-25 15:10:30|6111.2|6108.4|6111.1|6108.3|6113.2|6110.4|6109.7|6106.9|20
1616685040000|2021-03-25 15:10:40|6111.2|6108.4|6113.2|6110.4|6113.7|6110.9|6110.7|6107.9|14
1616685050000|2021-03-25 15:10:50|6113.7|6110.9|6114.2|6111.4|6119.2|6116.4|6113.7|6110.9|77
1616685060000|2021-03-25 15:11:00|6114.1|6111.3|6119.2|6116.4|6119.5|6116.7|6112.7|6109.9|27
1616685070000|2021-03-25 15:11:10|6119.1|6116.3|6128.7|6125.9|6128.7|6125.9|6119.1|6116.3|59
1616685080000|2021-03-25 15:11:20|6128.2|6125.4|6134.8|6132|6135.8|6133|6127.9|6125.1|180
1616685090000|2021-03-25 15:11:30|6134.4|6131.6|6129.7|6126.9|6134.4|6131.6|6127.8|6125|61
1616685100000|2021-03-25 15:11:40|6129.6|6126.8|6132.2|6129.4|6132.4|6129.6|6127.7|6124.9|44
1616685110000|2021-03-25 15:11:50|6132.8|6130|6129.3|6126.5|6132.8|6130|6127.8|6125|39
1616685120000|2021-03-25 15:12:00|6128.8|6126|6128.4|6125.6|6131.2|6128.4|6124.7|6121.9|23
1616685130000|2021-03-25 15:12:10|6128.7|6125.9|6136.8|6134|6138.3|6135.5|6128.2|6125.4|22
1616685140000|2021-03-25 15:12:20|6136.7|6133.9|6136.8|6134|6137.3|6134.5|6134|6131.2|82
1616685150000|2021-03-25 15:12:30|6136.3|6133.5|6134.8|6132|6136.9|6134|6134.8|6132|47
1616685160000|2021-03-25 15:12:40|6134.3|6131.5|6131.4|6128.6|6134.4|6131.6|6129.9|6127.1|77
1616685170000|2021-03-25 15:12:50|6130.4|6127.6|6132.3|6129.5|6134.8|6132|6129.4|6126.6|85
1616685180000|2021-03-25 15:13:00|6131.9|6129.1|6135.8|6133|6138.2|6135.4|6131.9|6129.1|197
1616685190000|2021-03-25 15:13:10|6135.9|6133.1|6133.8|6131|6137.7|6134.9|6133.8|6131|18
1616685200000|2021-03-25 15:13:20|6135.8|6133|6133.7|6130.9|6136.2|6133.4|6132.3|6129.5|35
1616685210000|2021-03-25 15:13:30|6133.2|6130.4|6134.2|6131.4|6136.9|6133.9|6132.8|6130|77
1616685220000|2021-03-25 15:13:40|6133.3|6130.5|6130.8|6128|6133.3|6130.5|6129.8|6127|5
1616685230000|2021-03-25 15:13:50|6131.3|6128.5|6132.2|6129.4|6132.9|6130.1|6131.2|6128.4|208
1616685240000|2021-03-25 15:14:00|6131.8|6129|6129.3|6126.5|6132.3|6129.5|6129.3|6126.5|1
1616685250000|2021-03-25 15:14:10|6128.9|6126.1|6130.9|6128.1|6131.9|6129.1|6127.9|6125.1|44
1616685260000|2021-03-25 15:14:20|6131.8|6129|6129.2|6126.4|6132.8|6130|6129.2|6126.4|17
1616685270000|2021-03-25 15:14:30|6128.8|6126|6132.4|6129.6|6132.4|6129.6|6128.8|6126|62
1616685280000|2021-03-25 15:14:40|6132.3|6129.5|6136.4|6133.6|6137.4|6134.6|6131.7|6128.9|45
1616685290000|2021-03-25 15:14:50|6136.3|6133.5|6132.4|6129.6|6136.3|6133.5|6130.8|6128|26
1616685300000|2021-03-25 15:15:00|6132.3|6129.5|6127.4|6124.6|6132.9|6130.1|6127.4|6124.6|48
1616685310000|2021-03-25 15:15:10|6127.9|6125.1|6130.3|6127.5|6133.3|6130.5|6127.9|6125.1|18
1616685320000|2021-03-25 15:15:20|6130.4|6127.6|6130.4|6127.6|6134.8|6132|6129.4|6126.6|22
1616685330000|2021-03-25 15:15:30|6130.7|6127.9|6131.8|6129|6133.8|6131|6128.9|6126.1|19
1616685340000|2021-03-25 15:15:40|6131.9|6129.1|6130.4|6127.6|6134.7|6131.9|6130.4|6127.6|34
1616685350000|2021-03-25 15:15:50|6130.2|6127.4|6129.3|6126.5|6130.8|6128|6128.7|6125.9|21
1616685360000|2021-03-25 15:16:00|6129.7|6126.9|6129.2|6126.4|6130.7|6127.9|6128.7|6125.9|19
1616685370000|2021-03-25 15:16:10|6128.8|6126|6130.2|6127.4|6130.7|6127.9|6128.7|6125.9|11
1616685380000|2021-03-25 15:16:20|6129.7|6126.9|6131.8|6129|6133.7|6130.9|6129.7|6126.9|25
1616685390000|2021-03-25 15:16:30|6132.2|6129.4|6128.8|6126|6132.4|6129.6|6127.2|6124.4|28
1616685400000|2021-03-25 15:16:40|6128.9|6126.1|6128.9|6126.1|6133.7|6130.9|6128.4|6125.6|95
1616685410000|2021-03-25 15:16:50|6129.2|6126.4|6130.3|6127.5|6130.3|6127.5|6128.4|6125.6|11
1616685420000|2021-03-25 15:17:00|6129.4|6126.6|6137.3|6134.5|6138.7|6135.9|6129.3|6126.5|118
1616685430000|2021-03-25 15:17:10|6137.4|6134.6|6141.8|6139|6144.2|6141.4|6137.4|6134.6|107
1616685440000|2021-03-25 15:17:20|6142.2|6139.4|6142.2|6139.4|6142.8|6140|6141.3|6138.5|72
1616685450000|2021-03-25 15:17:30|6141.8|6139|6150.4|6147.6|6152.9|6150.1|6141.3|6138.5|98
1616685460000|2021-03-25 15:17:40|6150.8|6148|6149.4|6146.6|6152.9|6150.1|6146.3|6143.5|526
1616685470000|2021-03-25 15:17:50|6149.9|6147.1|6153.9|6151.1|6153.9|6151.1|6148.3|6145.5|500
1616685480000|2021-03-25 15:18:00|6153.4|6150.6|6159.4|6156.6|6159.4|6156.6|6152|6149.2|519
1616685490000|2021-03-25 15:18:10|6159.3|6156.5|6160.4|6157.6|6164.4|6161.6|6159.3|6156.5|194
1616685500000|2021-03-25 15:18:20|6160.3|6157.5|6161.4|6158.6|6162.2|6159.4|6158.3|6155.5|93
1616685510000|2021-03-25 15:18:30|6161.3|6158.5|6159.9|6157.1|6162.4|6159.6|6159.4|6156.6|56
1616685520000|2021-03-25 15:18:40|6159.5|6156.7|6160.4|6157.6|6162.7|6159.9|6159.3|6156.5|61
1616685530000|2021-03-25 15:18:50|6159.9|6157.1|6162.3|6159.5|6162.3|6159.5|6158.9|6156.1|18
1616685540000|2021-03-25 15:19:00|6162.2|6159.4|6158.4|6155.6|6164.2|6161.4|6158.4|6155.6|132
1616685550000|2021-03-25 15:19:10|6158.3|6155.5|6157.4|6154.6|6158.8|6156|6156.4|6153.6|49
1616685560000|2021-03-25 15:19:20|6157|6154.2|6160.9|6158.1|6160.9|6158.1|6157|6154.2|33
1616685570000|2021-03-25 15:19:30|6161.8|6159|6167.9|6165.1|6169.4|6166.6|6161.8|6159|83
1616685580000|2021-03-25 15:19:40|6167.8|6165|6169.3|6166.5|6170.4|6167.6|6167.3|6164.5|81
1616685590000|2021-03-25 15:19:50|6169.4|6166.6|6169.8|6167|6171.3|6168.5|6168.8|6166|108
1616685600000|2021-03-25 15:20:00|6169.9|6167.1|6160.4|6157.6|6170.7|6167.9|6159|6156.2|245
1616685610000|2021-03-25 15:20:10|6160.5|6157.7|6158.8|6156|6162.4|6159.6|6158.8|6156|22
1616685620000|2021-03-25 15:20:20|6158.9|6156.1|6154.3|6151.5|6159.4|6156.6|6154.3|6151.5|42
1616685630000|2021-03-25 15:20:30|6154.2|6151.4|6154.3|6151.5|6155.3|6152.5|6152.9|6150.1|16
1616685640000|2021-03-25 15:20:40|6154.2|6151.4|6149.8|6147|6155.3|6152.5|6147.3|6144.5|121
1616685650000|2021-03-25 15:20:50|6149.7|6146.9|6149.8|6147|6150.3|6147.5|6147.9|6145.1|23
1616685660000|2021-03-25 15:21:00|6148.8|6146|6150.3|6147.5|6151.9|6149.1|6148.8|6146|39
1616685670000|2021-03-25 15:21:10|6151.3|6148.5|6146.3|6143.5|6151.3|6148.5|6146.3|6143.5|14
1616685680000|2021-03-25 15:21:20|6146.2|6143.4|6145.4|6142.6|6146.3|6143.5|6144.9|6142.1|15
1616685690000|2021-03-25 15:21:30|6146.2|6143.4|6147.8|6145|6150.3|6147.5|6145.3|6142.5|60
1616685700000|2021-03-25 15:21:40|6147.7|6144.9|6148.7|6145.9|6151.3|6148.5|6147.3|6144.5|40
1616685710000|2021-03-25 15:21:50|6148.8|6146|6146.3|6143.5|6150.9|6148.1|6146.3|6143.5|14
1616685720000|2021-03-25 15:22:00|6145.8|6143|6148.3|6145.5|6149.2|6146.4|6144.9|6142.1|40
1616685730000|2021-03-25 15:22:10|6149.6|6146.8|6154.4|6151.6|6155.9|6153.1|6149.6|6146.8|35
1616685740000|2021-03-25 15:22:20|6155.3|6152.5|6155.2|6152.4|6156.8|6154|6154.3|6151.5|23
1616685750000|2021-03-25 15:22:30|6155.3|6152.5|6158.3|6155.5|6158.3|6155.5|6153.8|6151|53
1616685760000|2021-03-25 15:22:40|6158.2|6155.4|6158.8|6156|6160.8|6158|6155.8|6153|71
1616685770000|2021-03-25 15:22:50|6160.2|6157.4|6160.3|6157.5|6161.2|6158.4|6158.9|6156.1|34
1616685780000|2021-03-25 15:23:00|6159.7|6156.9|6155.2|6152.4|6160.2|6157.4|6154.2|6151.4|70
1616685790000|2021-03-25 15:23:10|6154.7|6151.9|6153.8|6151|6157.4|6154.6|6153.7|6150.9|12
1616685800000|2021-03-25 15:23:20|6154.7|6151.9|6154.7|6151.9|6156.2|6153.4|6154.7|6151.9|10
1616685810000|2021-03-25 15:23:30|6154.8|6152|6155.2|6152.4|6155.2|6152.4|6153.8|6151|13
1616685820000|2021-03-25 15:23:40|6152.9|6150.1|6145.3|6142.5|6152.9|6150.1|6145.3|6142.5|72
1616685830000|2021-03-25 15:23:50|6145.2|6142.4|6143.7|6140.9|6145.2|6142.4|6140.7|6137.9|55
1616685840000|2021-03-25 15:24:00|6144.2|6141.4|6145.3|6142.5|6147.1|6144.3|6142.2|6139.4|26
1616685850000|2021-03-25 15:24:10|6145.2|6142.4|6149.2|6146.4|6149.2|6146.4|6145.2|6142.4|16
1616685860000|2021-03-25 15:24:20|6149.7|6146.9|6153.3|6150.5|6153.7|6150.9|6149.7|6146.9|133
1616685870000|2021-03-25 15:24:30|6153.7|6150.9|6151.8|6149|6154.3|6151.5|6151.8|6149|10
1616685880000|2021-03-25 15:24:40|6151.3|6148.5|6150.3|6147.5|6153.4|6150.6|6150.3|6147.5|16
1616685890000|2021-03-25 15:24:50|6149.8|6147|6152.9|6150.1|6152.9|6150.1|6149.7|6146.9|24
1616685900000|2021-03-25 15:25:00|6152.8|6150|6145.9|6143.1|6155.3|6152.5|6145.8|6143|34
1616685910000|2021-03-25 15:25:10|6145.4|6142.6|6146.8|6144|6148.9|6146.1|6145.4|6142.6|68
1616685920000|2021-03-25 15:25:20|6146.7|6143.9|6144.3|6141.5|6146.9|6144.1|6143.3|6140.5|77
1616685930000|2021-03-25 15:25:30|6144.5|6141.7|6145.3|6142.5|6145.9|6143.1|6140.8|6138|28
1616685940000|2021-03-25 15:25:40|6145.4|6142.6|6143.4|6140.6|6148.4|6145.6|6143.2|6140.4|22
1616685950000|2021-03-25 15:25:50|6143.3|6140.5|6142.3|6139.5|6146.2|6143.4|6142.3|6139.5|232
1616685960000|2021-03-25 15:26:00|6143.2|6140.4|6148.2|6145.4|6150.7|6147.9|6143.2|6140.4|252
1616685970000|2021-03-25 15:26:10|6148.3|6145.5|6150.9|6148.1|6150.9|6148.1|6148.2|6145.4|59
1616685980000|2021-03-25 15:26:20|6151.3|6148.5|6144.3|6141.5|6151.4|6148.6|6144.3|6141.5|5
1616685990000|2021-03-25 15:26:30|6144.2|6141.4|6154.9|6152.1|6155.8|6153|6144.2|6141.4|284
1616686000000|2021-03-25 15:26:40|6154.4|6151.6|6149.4|6146.6|6154.4|6151.6|6149.3|6146.5|62
1616686010000|2021-03-25 15:26:50|6149.9|6147.1|6151.8|6149|6152.8|6150|6149.4|6146.6|70
1616686020000|2021-03-25 15:27:00|6151.4|6148.6|6150.9|6148.1|6151.8|6149|6148.4|6145.6|89
1616686030000|2021-03-25 15:27:10|6150.4|6147.6|6153.8|6151|6155.9|6153.1|6147.9|6145.1|333
1616686040000|2021-03-25 15:27:20|6152.8|6150|6150.8|6148|6155.8|6153|6150.3|6147.5|132
1616686050000|2021-03-25 15:27:30|6150.4|6147.6|6154.8|6152|6154.9|6152.1|6149.8|6147|53
1616686060000|2021-03-25 15:27:40|6154.4|6151.6|6150.8|6148|6154.9|6152.1|6150.8|6148|21
1616686070000|2021-03-25 15:27:50|6150.9|6148.1|6154.9|6152.1|6155.8|6153|6150.9|6148.1|301
1616686080000|2021-03-25 15:28:00|6155.3|6152.5|6155.5|6152.7|6156.9|6154.1|6151.9|6149.1|105
1616686090000|2021-03-25 15:28:10|6154.5|6151.7|6156.5|6153.7|6156.5|6153.7|6153|6150.2|39
1616686100000|2021-03-25 15:28:20|6157|6154.2|6156.4|6153.6|6158.5|6155.7|6156.1|6153.3|74
1616686110000|2021-03-25 15:28:30|6156.9|6154.1|6156.9|6154.1|6160.5|6157.7|6156.9|6154.1|130
1616686120000|2021-03-25 15:28:40|6156.6|6153.8|6159.9|6157.1|6160.5|6157.7|6156.6|6153.8|15
1616686130000|2021-03-25 15:28:50|6159.4|6156.6|6165.8|6163|6166.5|6163.7|6159.4|6156.6|288
1616686140000|2021-03-25 15:29:00|6164.9|6162.1|6165|6162.2|6166|6163.2|6161.4|6158.6|154
1616686150000|2021-03-25 15:29:10|6164.5|6161.7|6164.6|6161.8|6165.5|6162.7|6162.6|6159.8|56
1616686160000|2021-03-25 15:29:20|6164|6161.2|6168|6165.2|6170|6166.7|6164|6161.2|197
1616686170000|2021-03-25 15:29:30|6167.5|6164.7|6169.9|6167.1|6170.8|6168|6166|6163.2|58
1616686180000|2021-03-25 15:29:40|6170|6167.2|6171.4|6168.6|6173.5|6170.7|6169.9|6167.1|59
1616686190000|2021-03-25 15:29:50|6171|6168.2|6166.5|6163.7|6172.5|6169.7|6166.5|6163.7|108
1616686200000|2021-03-25 15:30:00|6166.9|6164.1|6162.4|6159.6|6166.9|6164.1|6157.4|6154.6|99
1616686210000|2021-03-25 15:30:10|6162.9|6160.1|6165.9|6163.1|6165.9|6163.1|6159.4|6156.6|127
1616686220000|2021-03-25 15:30:20|6165.4|6162.6|6168.4|6165.6|6168.4|6165.6|6163.5|6160.7|24
1616686230000|2021-03-25 15:30:30|6170.6|6167.8|6166.9|6164.1|6173.5|6170.7|6166.9|6164.1|129
1616686240000|2021-03-25 15:30:40|6167|6164.2|6171.4|6168.6|6172.5|6169.7|6167|6164.2|24
1616686250000|2021-03-25 15:30:50|6171.5|6168.7|6171.4|6168.6|6172|6169.2|6170.4|6167.6|10
1616686260000|2021-03-25 15:31:00|6170.9|6168.1|6166|6163.2|6170.9|6168.1|6164.4|6161.6|67
1616686270000|2021-03-25 15:31:10|6165.5|6162.7|6167|6164.2|6168.3|6165.5|6163.5|6160.7|19
1616686280000|2021-03-25 15:31:20|6167.5|6164.7|6166.4|6163.6|6168.5|6165.7|6165|6162.2|35
1616686290000|2021-03-25 15:31:30|6166.3|6163.5|6166.4|6163.6|6167|6164.2|6163.9|6161.1|36
1616686300000|2021-03-25 15:31:40|6166|6163.2|6164.5|6161.7|6166.5|6163.7|6162.9|6160.1|6
1616686310000|2021-03-25 15:31:50|6165|6162.2|6161.9|6159.1|6166|6163.2|6161.9|6159.1|51
1616686320000|2021-03-25 15:32:00|6161.4|6158.6|6163.9|6161.1|6164.4|6161.6|6160.9|6158.1|34
1616686330000|2021-03-25 15:32:10|6163.4|6160.6|6164.4|6161.6|6165|6162.2|6163.3|6160.5|38
1616686340000|2021-03-25 15:32:20|6165|6162.2|6168.4|6165.6|6170.4|6167.6|6165|6162.2|110
1616686350000|2021-03-25 15:32:30|6168.5|6165.7|6172|6169.2|6172.6|6169.8|6167.9|6165.1|91
1616686360000|2021-03-25 15:32:40|6172.1|6169.3|6176.4|6173.6|6176.5|6173.7|6171.9|6169.1|76
1616686370000|2021-03-25 15:32:50|6176.5|6173.7|6178.6|6175.8|6179.9|6177.1|6175|6172.2|127
1616686380000|2021-03-25 15:33:00|6179|6176.2|6184.4|6181.6|6185|6182.2|6178|6175.2|151
1616686390000|2021-03-25 15:33:10|6183.4|6180.6|6178.4|6175.6|6184|6181.2|6178.4|6175.6|116
1616686400000|2021-03-25 15:33:20|6177.9|6175.1|6174.5|6171.7|6180|6176.6|6174.4|6171.6|157
1616686410000|2021-03-25 15:33:30|6174.4|6171.6|6174|6171.2|6175.1|6172.3|6173|6170.2|3
1616686420000|2021-03-25 15:33:40|6173.5|6170.7|6173.9|6171.1|6175|6172.2|6173.5|6170.7|30
1616686430000|2021-03-25 15:33:50|6173|6170.2|6175.5|6172.7|6176.9|6174.1|6173|6170.2|16
1616686440000|2021-03-25 15:34:00|6175.4|6172.6|6172.9|6170.1|6176|6173.2|6172.9|6170.1|44
1616686450000|2021-03-25 15:34:10|6172.4|6169.6|6169.4|6166.6|6172.4|6169.6|6166.9|6164.1|55
1616686460000|2021-03-25 15:34:20|6168.9|6166.1|6169.5|6166.7|6169.9|6167.1|6168.9|6166.1|0
1616686470000|2021-03-25 15:34:30|6169.9|6167.1|6170.9|6168.1|6172.4|6169.6|6169.9|6167.1|54
1616686480000|2021-03-25 15:34:40|6171|6168.2|6172|6169.2|6172.4|6169.6|6170|6167.2|48
1616686490000|2021-03-25 15:34:50|6172.5|6169.7|6173|6170.2|6174.1|6171.3|6171.9|6169.1|69
1616686500000|2021-03-25 15:35:00|6173.1|6170.3|6173.1|6170.3|6174.1|6171.3|6173|6170.2|19
1616686510000|2021-03-25 15:35:10|6173.6|6170.8|6172.1|6169.3|6173.6|6170.8|6172|6169.2|6
1616686520000|2021-03-25 15:35:20|6172|6169.2|6166.5|6163.7|6172|6169.2|6165|6162.2|58
1616686530000|2021-03-25 15:35:30|6166|6163.2|6166.9|6164.1|6168.4|6165.6|6166|6163.2|28
1616686540000|2021-03-25 15:35:40|6167|6164.2|6168.9|6166.1|6170.9|6168.1|6166.4|6163.6|40
1616686550000|2021-03-25 15:35:50|6169.4|6166.6|6168.9|6166.1|6173|6170.2|6168.9|6166.1|5
1616686560000|2021-03-25 15:36:00|6169|6166.2|6171.9|6169.1|6171.9|6169.1|6168|6165.2|36
1616686570000|2021-03-25 15:36:10|6172.4|6169.6|6172.4|6169.6|6173.9|6171.1|6171.9|6169.1|86
1616686580000|2021-03-25 15:36:20|6172|6169.2|6172.9|6170.1|6174|6171.2|6172|6169.2|6
1616686590000|2021-03-25 15:36:30|6172.4|6169.6|6171.9|6169.1|6173|6170.2|6171.9|6169.1|9
1616686600000|2021-03-25 15:36:40|6172.4|6169.6|6173|6170.2|6173|6170.2|6172.4|6169.6|15
1616686610000|2021-03-25 15:36:50|6172.6|6169.8|6171|6168.2|6173|6170.2|6169.4|6166.6|15
1616686620000|2021-03-25 15:37:00|6171.9|6169.1|6165.4|6162.6|6171.9|6169.1|6165.4|6162.6|56
1616686630000|2021-03-25 15:37:10|6165.2|6162.4|6165.8|6163|6166.8|6164|6163.9|6161.1|37
1616686640000|2021-03-25 15:37:20|6165.9|6163.1|6164.8|6162|6166.8|6164|6163.8|6161|15
1616686650000|2021-03-25 15:37:30|6164.4|6161.6|6168.4|6165.6|6168.8|6166|6164.4|6161.6|19
1616686660000|2021-03-25 15:37:40|6168.3|6165.5|6167.8|6165|6168.9|6166.1|6166.7|6163.9|29
1616686670000|2021-03-25 15:37:50|6167.9|6165.1|6165.9|6163.1|6168.3|6165.5|6164.9|6162.1|35
1616686680000|2021-03-25 15:38:00|6165.8|6163|6165.2|6162.4|6165.8|6163|6162.7|6159.9|66
1616686690000|2021-03-25 15:38:10|6164.7|6161.9|6162.8|6160|6165.7|6162.9|6162.7|6159.9|29
1616686700000|2021-03-25 15:38:20|6162.7|6159.9|6156.8|6154|6162.7|6159.9|6155.8|6153|152
1616686710000|2021-03-25 15:38:30|6157.2|6154.4|6156.7|6153.9|6159.8|6157|6155.9|6153.1|39
1616686720000|2021-03-25 15:38:40|6157.3|6154.5|6156.3|6153.5|6158.8|6156|6154.4|6151.6|62
1616686730000|2021-03-25 15:38:50|6155.9|6153.1|6158.4|6155.6|6158.4|6155.6|6154.8|6152|28
1616686740000|2021-03-25 15:39:00|6158.9|6156.1|6157.8|6155|6160.3|6157.5|6156.8|6154|61
1616686750000|2021-03-25 15:39:10|6158.3|6155.5|6158.8|6156|6159.8|6157|6157.8|6155|30
1616686760000|2021-03-25 15:39:20|6158.9|6156.1|6161.9|6159.1|6161.9|6159.1|6158.9|6156.1|13
1616686770000|2021-03-25 15:39:30|6162.4|6159.6|6161.3|6158.5|6163.4|6160.6|6161.3|6158.5|7
1616686780000|2021-03-25 15:39:40|6160.8|6158|6159.4|6156.6|6160.9|6158.1|6159.3|6156.5|12
1616686790000|2021-03-25 15:39:50|6159.9|6157.1|6159.4|6156.6|6161.9|6159.1|6158.9|6156.1|38
1616686800000|2021-03-25 15:40:00|6160.3|6157.5|6157.7|6154.9|6160.8|6158|6156.2|6153.4|18
1616686810000|2021-03-25 15:40:10|6157.8|6155|6154.2|6151.4|6157.8|6155|6153.3|6150.5|22
1616686820000|2021-03-25 15:40:20|6153.3|6150.5|6152.8|6150|6153.4|6150.6|6152.4|6149.6|5
1616686830000|2021-03-25 15:40:30|6152.3|6149.5|6153.4|6150.6|6153.4|6150.6|6151.9|6149.1|6
1616686840000|2021-03-25 15:40:40|6153.3|6150.5|6154.8|6152|6154.9|6152.1|6152.9|6150.1|28
1616686850000|2021-03-25 15:40:50|6154.3|6151.5|6155.8|6153|6156.3|6153.5|6153.3|6150.5|36
1616686860000|2021-03-25 15:41:00|6156.2|6153.4|6162.3|6159.5|6163.7|6160.9|6156.2|6153.4|25
1616686870000|2021-03-25 15:41:10|6162.8|6160|6158.3|6155.5|6162.8|6160|6158.3|6155.5|5
1616686880000|2021-03-25 15:41:20|6157.8|6155|6157.8|6155|6157.8|6155|6156.3|6153.5|0
1616686890000|2021-03-25 15:41:30|6158.2|6155.4|6158.7|6155.9|6159.8|6157|6157.7|6154.9|12
1616686900000|2021-03-25 15:41:40|6158.6|6155.8|6158.3|6155.5|6158.6|6155.8|6157.7|6154.9|8
1616686910000|2021-03-25 15:41:50|6158.2|6155.4|6154.8|6152|6158.2|6155.4|6154.7|6151.9|7
1616686920000|2021-03-25 15:42:00|6155.4|6152.6|6155.4|6152.6|6158.3|6155|6154.8|6152|31
1616686930000|2021-03-25 15:42:10|6155.9|6153.1|6155.8|6153|6156.8|6154|6155.7|6152.9|4
1616686940000|2021-03-25 15:42:20|6155.7|6152.9|6152.3|6149.5|6155.7|6152.9|6151.8|6149|8
1616686950000|2021-03-25 15:42:30|6152.2|6149.4|6149.3|6146.5|6152.3|6149.5|6149.2|6146.4|48
1616686960000|2021-03-25 15:42:40|6149.7|6146.9|6151.3|6148.5|6151.4|6148.6|6149.7|6146.9|16
1616686970000|2021-03-25 15:42:50|6151.2|6148.4|6151.2|6148.4|6151.7|6148.9|6149.7|6146.9|47
1616686980000|2021-03-25 15:43:00|6151.3|6148.5|6156.3|6153.5|6156.8|6154|6151.3|6148.5|30
1616686990000|2021-03-25 15:43:10|6155.8|6153|6157.3|6154.5|6158.3|6155.5|6155.8|6153|51
1616687000000|2021-03-25 15:43:20|6157.2|6154.4|6156.3|6153.5|6157.2|6154.4|6154.8|6152|29
1616687010000|2021-03-25 15:43:30|6155.9|6153.1|6154.8|6152|6157.3|6154.5|6154.8|6152|4
1616687020000|2021-03-25 15:43:40|6155.3|6152.5|6153.7|6150.9|6155.7|6152.9|6151.8|6149|18
1616687030000|2021-03-25 15:43:50|6153.2|6150.4|6154.7|6151.9|6155.3|6152.5|6152.8|6150|54
1616687040000|2021-03-25 15:44:00|6153.8|6151|6151.7|6148.9|6153.8|6151|6151.7|6148.9|17
1616687050000|2021-03-25 15:44:10|6151.2|6148.4|6150.3|6147.5|6152.3|6149.5|6150.2|6147.4|15
1616687060000|2021-03-25 15:44:20|6150.2|6147.4|6146.9|6144.1|6150.3|6147.5|6145.7|6142.9|100
1616687070000|2021-03-25 15:44:30|6147.3|6144.5|6147.3|6144.5|6148.3|6145.5|6145.8|6143|19
1616687080000|2021-03-25 15:44:40|6147.4|6144.6|6145.7|6142.9|6147.4|6144.6|6145.7|6142.9|5
1616687090000|2021-03-25 15:44:50|6145.8|6143|6141.3|6138.5|6146.4|6143.6|6139.8|6137|88
1616687100000|2021-03-25 15:45:00|6141.2|6138.4|6140.3|6137.5|6143.2|6140.4|6140.3|6137.5|24
1616687110000|2021-03-25 15:45:10|6140.2|6137.4|6137.3|6134.5|6140.2|6137.4|6136.9|6134.1|86
1616687120000|2021-03-25 15:45:20|6137.7|6134.9|6131.6|6128.8|6137.7|6134.9|6131.6|6128.8|292
1616687130000|2021-03-25 15:45:30|6131.5|6128.7|6130|6127.2|6131.6|6128.8|6129|6126.2|218
1616687140000|2021-03-25 15:45:40|6129.5|6126.7|6132.5|6129.7|6133|6130.2|6129.5|6126.7|143
1616687150000|2021-03-25 15:45:50|6133|6130.2|6136.1|6133.3|6137.1|6134.3|6133|6130.2|63
1616687160000|2021-03-25 15:46:00|6136|6133.2|6142.6|6139.8|6143|6140.2|6135.5|6132.7|57
1616687170000|2021-03-25 15:46:10|6141.6|6138.8|6137.5|6134.7|6143.1|6140.3|6137.5|6134.7|13
1616687180000|2021-03-25 15:46:20|6137|6134.2|6134.1|6131.3|6137.1|6134.3|6134.1|6131.3|34
1616687190000|2021-03-25 15:46:30|6134.7|6131.9|6135.5|6132.7|6135.6|6132.8|6133.6|6130.8|37
1616687200000|2021-03-25 15:46:40|6135.6|6132.8|6134.6|6131.8|6136.6|6133.8|6134.6|6131.8|18
1616687210000|2021-03-25 15:46:50|6134.5|6131.7|6135|6132.2|6136.1|6133.3|6134|6131.2|56
1616687220000|2021-03-25 15:47:00|6135.1|6132.3|6143.7|6140.9|6144.2|6141.4|6135|6132.2|45
1616687230000|2021-03-25 15:47:10|6144.2|6141.4|6143.2|6140.4|6144.2|6141.4|6140.7|6137.9|41
1616687240000|2021-03-25 15:47:20|6142.7|6139.9|6142.2|6139.4|6143.2|6140.4|6140.7|6137.9|55
1616687250000|2021-03-25 15:47:30|6142.7|6139.9|6141.1|6138.3|6142.7|6139.9|6140.2|6137.4|49
1616687260000|2021-03-25 15:47:40|6140.6|6137.8|6135.7|6132.9|6140.6|6137.8|6135.7|6132.9|19
1616687270000|2021-03-25 15:47:50|6136.2|6133.4|6135.7|6132.9|6137.2|6134.4|6135.7|6132.9|6
1616687280000|2021-03-25 15:48:00|6135.2|6132.4|6133.2|6130.4|6136.7|6133.9|6132.7|6129.9|28
1616687290000|2021-03-25 15:48:10|6133.7|6130.9|6134.4|6131.6|6137.2|6134.4|6133.7|6130.9|204
1616687300000|2021-03-25 15:48:20|6134.3|6131.5|6134.7|6131.9|6135.4|6132.6|6133.8|6131|17
1616687310000|2021-03-25 15:48:30|6133.9|6131.1|6136.3|6133.5|6136.3|6133.5|6133.9|6131.1|39
1616687320000|2021-03-25 15:48:40|6135.9|6133.1|6136.9|6134.1|6137.7|6134.9|6133.4|6130.6|133
1616687330000|2021-03-25 15:48:50|6137.4|6134.6|6136.8|6134|6137.7|6134.9|6135.9|6133.1|4
1616687340000|2021-03-25 15:49:00|6137.3|6134.5|6137.2|6134.4|6138.3|6135.5|6136.3|6133.5|9
1616687350000|2021-03-25 15:49:10|6136.4|6133.6|6132.4|6129.6|6136.4|6133.6|6132.4|6129.6|18
1616687360000|2021-03-25 15:49:20|6132.3|6129.5|6133.3|6130.5|6134.3|6131.5|6132.3|6129.5|4
1616687370000|2021-03-25 15:49:30|6133.4|6130.6|6132.8|6130|6134.2|6131.4|6131.9|6129.1|33
1616687380000|2021-03-25 15:49:40|6133.2|6130.4|6135.3|6132.5|6135.3|6132.5|6133.2|6130.4|6
1616687390000|2021-03-25 15:49:50|6134.7|6131.9|6133.8|6131|6135.2|6132.4|6133.3|6130.5|10
1616687400000|2021-03-25 15:50:00|6134.4|6131.6|6136.8|6134|6136.8|6134|6133.8|6131|12
1616687410000|2021-03-25 15:50:10|6136.9|6134.1|6137.7|6134.9|6139.2|6136.4|6136.9|6134.1|9
1616687420000|2021-03-25 15:50:20|6136.7|6133.9|6137.3|6134.5|6137.3|6134.5|6135.8|6133|6
1616687430000|2021-03-25 15:50:30|6137.8|6135|6136.8|6134|6137.9|6135.1|6135.7|6132.9|0
1616687440000|2021-03-25 15:50:40|6136.7|6133.9|6136.8|6134|6136.8|6134|6135.7|6132.9|2
1616687450000|2021-03-25 15:50:50|6135.9|6133.1|6134.7|6131.9|6135.9|6133.1|6133.7|6130.9|24
1616687460000|2021-03-25 15:51:00|6133.9|6131.1|6135.2|6132.4|6137.8|6135|6133.9|6131.1|5
1616687470000|2021-03-25 15:51:10|6134.3|6131.5|6135.8|6133|6135.8|6133|6134.2|6131.4|39
1616687480000|2021-03-25 15:51:20|6136.3|6133.5|6138.4|6135.6|6138.7|6135.9|6136.3|6133.5|28
1616687490000|2021-03-25 15:51:30|6138.9|6136.1|6142.3|6139.5|6142.3|6139.5|6137.8|6135|56
1616687500000|2021-03-25 15:51:40|6142.7|6139.9|6141.3|6138.5|6144.3|6141.5|6140.8|6138|16
1616687510000|2021-03-25 15:51:50|6141.4|6138.6|6143.3|6140.5|6144.2|6141.4|6141.4|6138.6|26
1616687520000|2021-03-25 15:52:00|6143.2|6140.4|6142.4|6139.6|6143.7|6140.9|6140.8|6138|18
1616687530000|2021-03-25 15:52:10|6143.2|6140.4|6141.7|6138.9|6143.3|6140.5|6141.7|6138.9|1
1616687540000|2021-03-25 15:52:20|6141.3|6138.5|6142.3|6139.5|6142.8|6140|6140.2|6137.4|54
1616687550000|2021-03-25 15:52:30|6142.2|6139.4|6142.8|6140|6142.8|6140|6140.3|6137.5|21
1616687560000|2021-03-25 15:52:40|6142.7|6139.9|6142.8|6140|6142.9|6140.1|6142.2|6139.4|11
1616687570000|2021-03-25 15:52:50|6142.9|6140.1|6141.9|6139.1|6142.9|6140.1|6141.9|6139.1|10
1616687580000|2021-03-25 15:53:00|6142.3|6139.5|6142.3|6139.5|6142.4|6139.6|6141.7|6138.9|9
1616687590000|2021-03-25 15:53:10|6141.7|6138.9|6137.3|6134.5|6142.3|6139.5|6137.3|6134.5|44
1616687600000|2021-03-25 15:53:20|6136.9|6134.1|6135.7|6132.9|6138.3|6135.5|6135.2|6132.4|41
1616687610000|2021-03-25 15:53:30|6135.2|6132.4|6134.8|6132|6135.2|6132.4|6134.2|6131.4|2
1616687620000|2021-03-25 15:53:40|6134.2|6131.4|6135.8|6133|6135.8|6133|6133.7|6130.9|11
1616687630000|2021-03-25 15:53:50|6133.7|6130.9|6134.7|6131.9|6135.2|6132.4|6133.7|6130.9|47
1616687640000|2021-03-25 15:54:00|6134.2|6131.4|6135.7|6132.9|6135.7|6132.9|6134.2|6131.4|21
1616687650000|2021-03-25 15:54:10|6135.2|6132.4|6134.7|6131.9|6135.7|6132.9|6134.7|6131.9|24
1616687660000|2021-03-25 15:54:20|6135.2|6132.4|6136.2|6133.4|6136.7|6133.9|6135.2|6132.4|13
1616687670000|2021-03-25 15:54:30|6136.6|6133.8|6136.2|6133.4|6136.7|6133.9|6136.2|6133.4|12
1616687680000|2021-03-25 15:54:40|6136.6|6133.8|6136.7|6133.9|6137.7|6134.9|6135.7|6132.9|6
1616687690000|2021-03-25 15:54:50|6136.6|6133.8|6136.7|6133.9|6137.2|6134.4|6135.7|6132.9|29
1616687700000|2021-03-25 15:55:00|6136.3|6133.5|6133.7|6130.9|6136.3|6133.5|6133.7|6130.9|11
1616687710000|2021-03-25 15:55:10|6133.6|6130.8|6128.6|6125.8|6133.6|6130.8|6127.7|6124.9|50
1616687720000|2021-03-25 15:55:20|6128.1|6125.3|6128.7|6125.9|6130.2|6127.4|6126.7|6123.9|35
1616687730000|2021-03-25 15:55:30|6128.5|6125.7|6127.7|6124.9|6129.2|6126.4|6127.6|6124.8|18
1616687740000|2021-03-25 15:55:40|6127.6|6124.8|6128.2|6125.4|6128.2|6125.4|6126.6|6123.8|119
1616687750000|2021-03-25 15:55:50|6127.7|6124.9|6127.7|6124.9|6128.2|6125.4|6126.7|6123.9|15
1616687760000|2021-03-25 15:56:00|6128.1|6125.3|6122.7|6119.9|6128.2|6125.4|6122.7|6119.9|109
1616687770000|2021-03-25 15:56:10|6123|6120.2|6123|6120.2|6124|6121.2|6122.5|6119.7|13
1616687780000|2021-03-25 15:56:20|6122.5|6119.7|6123|6120.2|6124.8|6122|6122.5|6119.7|25
1616687790000|2021-03-25 15:56:30|6122.5|6119.7|6129.1|6126.3|6129.1|6126.3|6122.5|6119.7|14
1616687800000|2021-03-25 15:56:40|6129.6|6126.8|6139.5|6136.7|6139.5|6136.7|6128.5|6125.7|82
1616687810000|2021-03-25 15:56:50|6139.2|6136.4|6136.2|6133.4|6139.7|6136.9|6135.7|6132.9|55
1616687820000|2021-03-25 15:57:00|6136.3|6133.5|6139.2|6136.4|6139.7|6136.9|6136.3|6133.5|22
1616687830000|2021-03-25 15:57:10|6139.7|6136.9|6137.7|6134.9|6139.7|6136.9|6137.7|6134.9|31
1616687840000|2021-03-25 15:57:20|6137.8|6135|6139.7|6136.9|6139.7|6136.9|6137.7|6134.9|10
1616687850000|2021-03-25 15:57:30|6139.2|6136.4|6138.2|6135.4|6139.2|6136.4|6136.7|6133.9|24
1616687860000|2021-03-25 15:57:40|6139.2|6136.4|6137.7|6134.9|6139.2|6136.4|6135.3|6132.5|23
1616687870000|2021-03-25 15:57:50|6137.2|6134.4|6136.1|6133.3|6138.2|6135.4|6135.2|6132.4|78
1616687880000|2021-03-25 15:58:00|6135.7|6132.9|6138.7|6135.9|6138.7|6135.9|6135.7|6132.9|56
1616687890000|2021-03-25 15:58:10|6138.1|6135.3|6135.1|6132.3|6138.2|6135.4|6134.7|6131.9|32
1616687900000|2021-03-25 15:58:20|6135.2|6132.4|6138.2|6135.4|6138.7|6135.9|6135.2|6132.4|16
1616687910000|2021-03-25 15:58:30|6138.7|6135.9|6136.7|6133.9|6138.7|6135.9|6135.7|6132.9|28
1616687920000|2021-03-25 15:58:40|6137.2|6134.4|6136.3|6133.5|6137.7|6134.9|6136.2|6133.4|12
1616687930000|2021-03-25 15:58:50|6136.7|6133.9|6137.2|6134.4|6138.8|6136|6136.2|6133.4|45
1616687940000|2021-03-25 15:59:00|6137.7|6134.9|6137.9|6135.1|6139.7|6136.9|6136.7|6133.9|38
1616687950000|2021-03-25 15:59:10|6138.3|6135.5|6137.3|6134.5|6138.9|6136.1|6136.7|6133.9|10
1616687960000|2021-03-25 15:59:20|6137.4|6134.6|6141.9|6139.1|6141.9|6139.1|6136.3|6133.5|29
1616687970000|2021-03-25 15:59:30|6142.3|6139.5|6145.8|6143|6145.8|6143|6142.3|6139.5|108
1616687980000|2021-03-25 15:59:40|6145.9|6143.1|6150.8|6148|6151.4|6148.6|6145.9|6143.1|104
1616687990000|2021-03-25 15:59:50|6151.3|6148.5|6149.9|6147.1|6151.8|6149|6149.4|6145.5|76
1616688000000|2021-03-25 16:00:00|6150.9|6148.1|6154.9|6152.1|6154.9|6152.1|6149.9|6147.1|59
1616688010000|2021-03-25 16:00:10|6154.3|6151.5|6151.2|6148.4|6154.3|6151.5|6151.2|6148.4|50
1616688020000|2021-03-25 16:00:20|6151.3|6148.5|6155.9|6153.1|6157.7|6154.9|6151.3|6148.5|88
1616688030000|2021-03-25 16:00:30|6155.8|6153|6155.9|6153.1|6157.9|6155.1|6155.8|6153|61
1616688040000|2021-03-25 16:00:40|6156.4|6153.6|6161.8|6159|6161.8|6159|6156.4|6153.6|32
1616688050000|2021-03-25 16:00:50|6161.4|6158.6|6160.3|6157.5|6161.4|6158.6|6158.3|6155.5|35
1616688060000|2021-03-25 16:01:00|6161.2|6158.4|6161.9|6159.1|6161.9|6159.1|6159.3|6156.5|27
1616688070000|2021-03-25 16:01:10|6162.7|6159.9|6164.7|6161.9|6164.7|6161.9|6162.4|6159.6|34
1616688080000|2021-03-25 16:01:20|6163|6160.2|6162.7|6159.9|6163.2|6160.4|6161.2|6158.4|120
1616688090000|2021-03-25 16:01:30|6162.2|6159.4|6162.7|6159.9|6163.2|6160.4|6161.8|6159|19
1616688100000|2021-03-25 16:01:40|6162.8|6160|6163.2|6160.4|6164.2|6161.4|6162.7|6159.9|9
1616688110000|2021-03-25 16:01:50|6163.3|6160.5|6162.2|6159.4|6163.7|6160.9|6161.1|6158.3|111
1616688120000|2021-03-25 16:02:00|6162.1|6159.3|6164.7|6161.9|6164.7|6161.9|6161.5|6158.7|37
1616688130000|2021-03-25 16:02:10|6164.2|6161.4|6166.2|6163.4|6166.7|6163.9|6164.2|6161.4|38
1616688140000|2021-03-25 16:02:20|6166.4|6163.6|6165.3|6162.5|6168.7|6165.9|6165.2|6162.4|148
1616688150000|2021-03-25 16:02:30|6165.7|6162.9|6167.7|6164.9|6168.7|6165.9|6165.7|6162.9|40
1616688160000|2021-03-25 16:02:40|6166.7|6163.9|6166.2|6163.4|6167.2|6164.4|6165.7|6162.9|16
1616688170000|2021-03-25 16:02:50|6165.7|6162.9|6166.2|6163.4|6166.7|6163.9|6165.7|6162.9|12
1616688180000|2021-03-25 16:03:00|6166.7|6163.9|6166.2|6163.4|6166.7|6163.9|6165.7|6162.9|8
1616688190000|2021-03-25 16:03:10|6166.1|6163.3|6158.7|6155.9|6166.2|6163.4|6157.7|6154.9|103
1616688200000|2021-03-25 16:03:20|6158.2|6155.4|6157.7|6154.9|6158.7|6155.9|6157.2|6154.4|14
1616688210000|2021-03-25 16:03:30|6157.2|6154.4|6158.7|6155.9|6159.2|6156.4|6156.7|6153.9|63
1616688220000|2021-03-25 16:03:40|6159.2|6156.4|6159.3|6156.5|6161.1|6158.3|6158.7|6155.9|62
1616688230000|2021-03-25 16:03:50|6159.7|6156.9|6159.7|6156.9|6161.7|6158.9|6159.7|6156.9|16
1616688240000|2021-03-25 16:04:00|6160.2|6157.4|6161.2|6158.4|6161.7|6158.9|6159.7|6156.9|10
1616688250000|2021-03-25 16:04:10|6161.7|6158.9|6163.2|6160.4|6163.3|6160.5|6161.2|6158.4|54
1616688260000|2021-03-25 16:04:20|6163.3|6160.5|6161.7|6158.9|6163.8|6161|6160.7|6157.9|36
1616688270000|2021-03-25 16:04:30|6161.6|6158.8|6156.8|6154|6161.7|6158.9|6156.8|6154|94
1616688280000|2021-03-25 16:04:40|6157.2|6154.4|6159.2|6156.4|6159.2|6156.4|6156.7|6153.9|18
1616688290000|2021-03-25 16:04:50|6158.7|6155.9|6157.7|6154.9|6159.7|6156.9|6157.7|6154.9|111
1616688300000|2021-03-25 16:05:00|6157.2|6154.4|6145.7|6142.9|6157.2|6154.4|6145.7|6142.9|92
1616688310000|2021-03-25 16:05:10|6145.2|6142.4|6144.2|6141.4|6147.7|6144.9|6143.7|6140.9|84
1616688320000|2021-03-25 16:05:20|6143.7|6140.9|6146.7|6143.9|6146.7|6143.9|6142.7|6139.9|130
1616688330000|2021-03-25 16:05:30|6147.2|6144.4|6148.7|6145.9|6148.7|6145.9|6145.7|6142.9|27
1616688340000|2021-03-25 16:05:40|6149.2|6146.4|6148.7|6145.9|6149.2|6146.4|6147.2|6144.4|41
1616688350000|2021-03-25 16:05:50|6149.1|6146.3|6143.6|6140.8|6149.1|6146.3|6143.6|6140.8|14
1616688360000|2021-03-25 16:06:00|6143.2|6140.4|6139.1|6136.3|6144.2|6141.4|6139|6136.2|107
1616688370000|2021-03-25 16:06:10|6139|6136.2|6140.1|6137.3|6140.6|6137.8|6138.6|6135.8|15
1616688380000|2021-03-25 16:06:20|6141|6138.2|6140.1|6137.3|6141.1|6138.3|6140|6137.2|7
1616688390000|2021-03-25 16:06:30|6140|6137.2|6139|6136.2|6140|6137.2|6137.6|6134.8|17
1616688400000|2021-03-25 16:06:40|6139.1|6136.3|6144|6141.2|6146.6|6143.8|6138.1|6135.3|154
1616688410000|2021-03-25 16:06:50|6143.5|6140.7|6139.2|6136.4|6143.5|6140.7|6139.1|6136.3|31
1616688420000|2021-03-25 16:07:00|6139.6|6136.8|6142|6139.2|6143.1|6140.3|6139.1|6136.3|9
1616688430000|2021-03-25 16:07:10|6141.6|6138.8|6142.1|6139.3|6143|6140.2|6141.6|6138.8|0
1616688440000|2021-03-25 16:07:20|6142.6|6139.8|6143|6140.2|6145.5|6142.7|6142.1|6139.3|5
1616688450000|2021-03-25 16:07:30|6142.6|6139.8|6142.5|6139.7|6143.1|6140.3|6142|6139.2|2
1616688460000|2021-03-25 16:07:40|6143.1|6140.3|6143.5|6140.7|6144.6|6141.8|6141.6|6138.8|37
1616688470000|2021-03-25 16:07:50|6144|6141.2|6140.6|6137.8|6144|6141.2|6139.5|6136.7|60
1616688480000|2021-03-25 16:08:00|6141|6138.2|6140|6137.2|6141.6|6138.8|6139.2|6136.4|21
1616688490000|2021-03-25 16:08:10|6139.5|6136.7|6142.5|6139.7|6142.6|6139.8|6139.5|6136.7|2
1616688500000|2021-03-25 16:08:20|6141.6|6138.8|6141.6|6138.8|6141.8|6138.8|6139|6136.2|50
1616688510000|2021-03-25 16:08:30|6141.1|6138.3|6140.5|6137.7|6141.6|6138.8|6140.5|6137.7|3
1616688520000|2021-03-25 16:08:40|6140.6|6137.8|6139.1|6136.3|6141|6138.2|6137.6|6134.8|14
1616688530000|2021-03-25 16:08:50|6139|6136.2|6139.5|6136.7|6139.6|6136.8|6138|6135.2|8
1616688540000|2021-03-25 16:09:00|6139.6|6136.8|6142.6|6139.8|6142.6|6139.8|6139.6|6136.8|38
1616688550000|2021-03-25 16:09:10|6142.5|6139.7|6141.6|6138.8|6142.5|6139.7|6140.2|6137.4|28
1616688560000|2021-03-25 16:09:20|6141.5|6138.7|6140.6|6137.8|6141.6|6138.8|6139.1|6136.3|199
1616688570000|2021-03-25 16:09:30|6140.1|6137.3|6140.6|6137.8|6140.7|6137.9|6139.6|6136.8|53
1616688580000|2021-03-25 16:09:40|6140.1|6137.3|6137.6|6134.8|6140.1|6137.3|6137.6|6134.8|68
1616688590000|2021-03-25 16:09:50|6137.1|6134.3|6138.7|6135.9|6138.7|6135.9|6137.1|6134.3|72
1616688600000|2021-03-25 16:10:00|6138.6|6135.8|6138.2|6135.4|6138.7|6135.9|6137.6|6134.8|20
1616688610000|2021-03-25 16:10:10|6138.1|6135.3|6136.8|6134|6138.7|6135.9|6136.6|6133.8|12
1616688620000|2021-03-25 16:10:20|6137.6|6134.8|6141.7|6138.9|6141.7|6138.9|6136.7|6133.9|45
1616688630000|2021-03-25 16:10:30|6141.8|6139|6140.7|6137.9|6142.7|6139.9|6139.7|6136.9|34
1616688640000|2021-03-25 16:10:40|6140.3|6137.5|6142.2|6139.4|6142.2|6139.4|6140.3|6137.5|17
1616688650000|2021-03-25 16:10:50|6143.2|6140.4|6143.7|6140.9|6144.7|6141.9|6142.2|6139.4|71
1616688660000|2021-03-25 16:11:00|6143.2|6140.4|6140.2|6137.4|6144.2|6141.4|6139.7|6136.9|16
1616688670000|2021-03-25 16:11:10|6140.7|6137.9|6140.2|6137.4|6140.7|6137.9|6139.7|6136.9|21
1616688680000|2021-03-25 16:11:20|6139.2|6136.4|6142.2|6139.4|6142.2|6139.4|6139.2|6136.4|14
1616688690000|2021-03-25 16:11:30|6142.7|6139.9|6144.1|6141.3|6144.2|6141.4|6142.7|6139.9|32
1616688700000|2021-03-25 16:11:40|6144.2|6141.4|6147.7|6144.9|6147.7|6144.9|6143.7|6140.9|68
1616688710000|2021-03-25 16:11:50|6147.2|6144.4|6145.7|6142.9|6147.7|6144.9|6145.7|6142.9|70
1616688720000|2021-03-25 16:12:00|6146.2|6143.4|6146.2|6143.4|6147.2|6144.4|6145.7|6142.9|14
1616688730000|2021-03-25 16:12:10|6145.7|6142.9|6150.7|6147.9|6150.7|6147.9|6145.7|6142.9|81
1616688740000|2021-03-25 16:12:20|6149.7|6146.9|6156.2|6153.4|6158.2|6155.4|6149.2|6146.4|352
1616688750000|2021-03-25 16:12:30|6156.3|6153.5|6157.7|6154.9|6158.7|6155.9|6156.2|6153.4|162
1616688760000|2021-03-25 16:12:40|6156.7|6153.9|6159.3|6156.5|6159.3|6156.5|6156.7|6153.9|27
1616688770000|2021-03-25 16:12:50|6160.3|6157.5|6162.3|6159.5|6162.4|6159.6|6159.9|6157.1|65
1616688780000|2021-03-25 16:13:00|6161.9|6159.1|6158.9|6156.1|6161.9|6159.1|6157.4|6154.6|39
1616688790000|2021-03-25 16:13:10|6158.8|6156|6155.4|6152.6|6158.9|6156.1|6155.4|6152.6|35
1616688800000|2021-03-25 16:13:20|6154.9|6152.1|6155.8|6153|6155.9|6153.1|6153.3|6150.5|69
1616688810000|2021-03-25 16:13:30|6155.4|6152.6|6152.3|6149.5|6155.8|6153|6152.3|6149.5|40
1616688820000|2021-03-25 16:13:40|6152.4|6149.6|6154.8|6152|6154.8|6152|6152.4|6149.6|2
1616688830000|2021-03-25 16:13:50|6155.8|6153|6157.9|6155.1|6157.9|6155.1|6155.2|6152.4|124
1616688840000|2021-03-25 16:14:00|6157.8|6155|6153.8|6151|6157.9|6155.1|6153.2|6150.4|32
1616688850000|2021-03-25 16:14:10|6153.9|6151.1|6156.3|6153.5|6156.9|6154.1|6153.8|6151|47
1616688860000|2021-03-25 16:14:20|6156.4|6153.6|6153.9|6151.1|6156.9|6154.1|6153.8|6151|20
1616688870000|2021-03-25 16:14:30|6154.9|6152.1|6154.8|6152|6155.8|6153|6154.8|6152|9
1616688880000|2021-03-25 16:14:40|6154.9|6152.1|6154.9|6152.1|6155.9|6153.1|6154.8|6152|17
1616688890000|2021-03-25 16:14:50|6154.4|6151.6|6153.3|6150.5|6154.4|6151.6|6151.8|6149|13
1616688900000|2021-03-25 16:15:00|6152.9|6150.1|6146.3|6143.5|6153.4|6150.6|6142.8|6140|47
1616688910000|2021-03-25 16:15:10|6146.4|6143.6|6145.9|6143.1|6147.9|6145.1|6145.8|6143|26
1616688920000|2021-03-25 16:15:20|6145.8|6143|6143.4|6140.6|6145.9|6143.1|6141.8|6139|29
1616688930000|2021-03-25 16:15:30|6143.3|6140.5|6145.3|6142.5|6145.8|6143|6143.3|6140.5|11
1616688940000|2021-03-25 16:15:40|6144.8|6142|6147.9|6145.1|6148.4|6145.6|6144.3|6141.5|7
1616688950000|2021-03-25 16:15:50|6147.8|6145|6146.9|6144.1|6148.4|6145.6|6146.9|6144.1|0
1616688960000|2021-03-25 16:16:00|6147.4|6144.6|6152.9|6150.1|6153.4|6150.6|6146.4|6143.6|22
1616688970000|2021-03-25 16:16:10|6153.3|6150.5|6148.9|6146.1|6153.3|6150.5|6148.3|6145.5|30
1616688980000|2021-03-25 16:16:20|6149.8|6147|6149.9|6147.1|6149.9|6147.1|6147.8|6145|7
1616688990000|2021-03-25 16:16:30|6149.8|6147|6152.4|6149.6|6152.4|6149.6|6149.8|6147|1
1616689000000|2021-03-25 16:16:40|6151.9|6149.1|6152.3|6149.5|6153.4|6150.6|6151.4|6148.6|0
1616689010000|2021-03-25 16:16:50|6151.8|6149|6152.3|6149.5|6152.8|6150|6151.3|6148.5|5
1616689020000|2021-03-25 16:17:00|6152.4|6149.6|6149.8|6147|6152.4|6149.6|6149.4|6146.6|5
1616689030000|2021-03-25 16:17:10|6149.9|6147.1|6149.3|6146.5|6151.4|6148.6|6148.7|6145.9|103
1616689040000|2021-03-25 16:17:20|6148.7|6145.9|6149.7|6146.9|6150.7|6147.9|6148.7|6145.9|44
1616689050000|2021-03-25 16:17:30|6149.6|6146.8|6150.7|6147.9|6150.7|6147.9|6149.2|6146.4|7
1616689060000|2021-03-25 16:17:40|6150.6|6147.8|6151.2|6148.4|6151.2|6148.4|6149.7|6146.9|6
1616689070000|2021-03-25 16:17:50|6150.7|6147.9|6151.2|6148.4|6151.6|6148.8|6150.7|6147.9|10
1616689080000|2021-03-25 16:18:00|6151.7|6148.9|6151.2|6148.4|6151.8|6149|6150.7|6147.9|7
1616689090000|2021-03-25 16:18:10|6151.7|6148.9|6152.2|6149.4|6152.7|6149.9|6151.7|6148.9|5
1616689100000|2021-03-25 16:18:20|6151.7|6148.9|6153.7|6150.9|6153.7|6150.9|6151.2|6148.4|9
1616689110000|2021-03-25 16:18:30|6155.2|6152.4|6153.2|6150.4|6155.2|6152.4|6153.2|6150.4|13
1616689120000|2021-03-25 16:18:40|6152.7|6149.9|6152.2|6149.4|6153.2|6150.4|6151.7|6148.9|5
1616689130000|2021-03-25 16:18:50|6152.6|6149.8|6151.2|6148.4|6152.6|6149.8|6150.7|6147.9|39
1616689140000|2021-03-25 16:19:00|6150.7|6147.9|6152.7|6149.9|6152.7|6149.9|6149.7|6146.9|5
1616689150000|2021-03-25 16:19:10|6152.2|6149.4|6151.7|6148.9|6152.2|6149.4|6150.7|6147.9|49
1616689160000|2021-03-25 16:19:20|6151.6|6148.8|6152.7|6149.9|6152.7|6149.9|6151.2|6148.4|13
1616689170000|2021-03-25 16:19:30|6152.2|6149.4|6151.7|6148.9|6152.2|6149.4|6151.7|6148.9|3
1616689180000|2021-03-25 16:19:40|6151.8|6149|6151.7|6148.9|6153.7|6150.9|6151.7|6148.9|67
1616689190000|2021-03-25 16:19:50|6152.2|6149.4|6154.7|6151.9|6155.2|6152.4|6151.2|6148.4|71
1616689200000|2021-03-25 16:20:00|6155.2|6152.4|6153.2|6150.4|6155.7|6152.9|6153.2|6150.4|45
1616689210000|2021-03-25 16:20:10|6152.7|6149.9|6154.7|6151.9|6156.2|6153.4|6152.7|6149.9|104
1616689220000|2021-03-25 16:20:20|6154.6|6151.8|6153.7|6150.9|6154.7|6151.9|6153.7|6150.9|19
1616689230000|2021-03-25 16:20:30|6154.2|6151.4|6152.7|6149.9|6154.6|6151.8|6151.2|6148.4|22
1616689240000|2021-03-25 16:20:40|6152.2|6149.4|6152.2|6149.4|6152.7|6149.9|6151.7|6148.9|3
1616689250000|2021-03-25 16:20:50|6151.7|6148.9|6151.8|6149|6153.6|6150.8|6151.6|6148.8|23
1616689260000|2021-03-25 16:21:00|6152.2|6149.4|6153.7|6150.9|6153.7|6150.9|6151.7|6148.9|7
1616689270000|2021-03-25 16:21:10|6154.7|6151.9|6155.7|6152.9|6157.7|6154.9|6154.7|6151.9|22
1616689280000|2021-03-25 16:21:20|6155.6|6152.8|6154.7|6151.9|6156.2|6153.4|6153.7|6150.9|55
1616689290000|2021-03-25 16:21:30|6155.7|6152.9|6156.7|6153.9|6156.7|6153.9|6155.7|6152.9|4
1616689300000|2021-03-25 16:21:40|6156.3|6153.5|6156.8|6154|6157.2|6154.4|6155.7|6152.9|15
1616689310000|2021-03-25 16:21:50|6157.2|6154.4|6158.1|6155.3|6158.7|6155.9|6157.2|6154.4|25
1616689320000|2021-03-25 16:22:00|6157.7|6154.9|6158.2|6155.4|6158.7|6155.9|6157.7|6154.9|31
1616689330000|2021-03-25 16:22:10|6158.7|6155.9|6157.7|6154.9|6158.7|6155.9|6157.7|6154.9|44
1616689340000|2021-03-25 16:22:20|6158.2|6155.4|6159.7|6156.9|6159.7|6156.9|6157.6|6154.8|99
1616689350000|2021-03-25 16:22:30|6158.7|6155.9|6160.2|6157.4|6161.7|6158.9|6158.7|6155.9|276
1616689360000|2021-03-25 16:22:40|6160.7|6157.9|6161.7|6158.9|6162.7|6159.9|6160.6|6157.8|70
1616689370000|2021-03-25 16:22:50|6162.6|6159.8|6162.6|6159.8|6162.7|6159.9|6161.1|6158.3|29
1616689380000|2021-03-25 16:23:00|6162.5|6159.7|6162.6|6159.8|6162.6|6159.8|6161.6|6158.8|20
1616689390000|2021-03-25 16:23:10|6163.6|6160.8|6163.6|6160.8|6163.6|6160.8|6163.5|6160.7|21
1616689400000|2021-03-25 16:23:20|6163.5|6160.7|6167|6164.2|6167.1|6164.3|6163.5|6160.7|27
1616689410000|2021-03-25 16:23:30|6167.5|6164.7|6168.6|6165.8|6169|6166.2|6166.6|6163.8|24
1616689420000|2021-03-25 16:23:40|6169|6166.2|6166.5|6163.7|6169.6|6166.8|6166.5|6163.7|70
1616689430000|2021-03-25 16:23:50|6166|6163.2|6164.6|6161.8|6166|6163.2|6164|6161.2|24
1616689440000|2021-03-25 16:24:00|6164.5|6161.7|6163.5|6160.7|6164.6|6161.8|6163|6160.2|34
1616689450000|2021-03-25 16:24:10|6162.6|6159.8|6164.6|6161.8|6164.6|6161.8|6162.6|6159.8|0
1616689460000|2021-03-25 16:24:20|6164.5|6161.7|6164.5|6161.7|6165.5|6162.7|6163.5|6160.7|29
1616689470000|2021-03-25 16:24:30|6164|6161.2|6162.7|6159.9|6164|6161.2|6161.5|6158.7|65
1616689480000|2021-03-25 16:24:40|6163.5|6160.7|6163.5|6160.7|6163.6|6160.8|6163|6160.2|11
1616689490000|2021-03-25 16:24:50|6162.6|6159.8|6163.6|6160.8|6164|6161.2|6161|6158.2|73
1616689500000|2021-03-25 16:25:00|6164|6161.2|6168.5|6165.7|6169.5|6166.7|6163.5|6160.7|104
1616689510000|2021-03-25 16:25:10|6167.6|6164.8|6167.5|6164.7|6169.6|6166.8|6166.6|6163.8|18
1616689520000|2021-03-25 16:25:20|6167|6164.2|6170|6167.2|6170|6167.2|6166.5|6163.7|101
1616689530000|2021-03-25 16:25:30|6169.5|6166.7|6170|6167.2|6170|6167.2|6168.6|6165.8|32
1616689540000|2021-03-25 16:25:40|6169.6|6166.8|6169.5|6166.7|6170|6167.2|6168.5|6165.7|80
1616689550000|2021-03-25 16:25:50|6170|6167.2|6169.3|6166.5|6170.9|6168.1|6168.8|6166|83
1616689560000|2021-03-25 16:26:00|6168.9|6166.1|6167.4|6164.6|6170.4|6167.6|6167.4|6164.6|77
1616689570000|2021-03-25 16:26:10|6167.3|6164.5|6164.4|6161.6|6167.3|6164.5|6163.5|6160.7|40
1616689580000|2021-03-25 16:26:20|6163.9|6161.1|6163|6160.2|6163.9|6161.1|6161.9|6159.1|52
1616689590000|2021-03-25 16:26:30|6163.4|6160.6|6163.5|6160.7|6163.5|6160.7|6162.4|6159.6|45
1616689600000|2021-03-25 16:26:40|6164.3|6161.5|6165.4|6162.6|6167.5|6164.7|6164|6161.2|91
1616689610000|2021-03-25 16:26:50|6165.5|6162.7|6166.5|6163.7|6166.5|6163.7|6165.4|6162.6|5
1616689620000|2021-03-25 16:27:00|6165.5|6162.7|6167.5|6164.7|6168|6165.2|6164.5|6161.7|64
1616689630000|2021-03-25 16:27:10|6167|6164.2|6166.5|6163.7|6168.5|6165.7|6166.5|6163.7|4
1616689640000|2021-03-25 16:27:20|6167|6164.2|6167.5|6164.7|6168.5|6165.7|6167|6164.2|0
1616689650000|2021-03-25 16:27:30|6167.4|6164.6|6171.1|6168.3|6172|6169.2|6167|6164.2|81
1616689660000|2021-03-25 16:27:40|6171|6168.2|6172.6|6169.8|6174|6171.2|6170.6|6167.8|125
1616689670000|2021-03-25 16:27:50|6173.5|6170.7|6173.4|6170.6|6173.5|6170.7|6171.6|6168.8|44
1616689680000|2021-03-25 16:28:00|6172.5|6169.7|6170|6167.2|6173.1|6170.3|6169.5|6166.7|145
1616689690000|2021-03-25 16:28:10|6171|6168.2|6167.5|6164.7|6171|6168.2|6167.5|6164.7|30
1616689700000|2021-03-25 16:28:20|6168|6165.2|6170.5|6167.7|6170.5|6167.7|6168|6165.2|59
1616689710000|2021-03-25 16:28:30|6170.1|6167.3|6170.5|6167.7|6170.6|6167.8|6169.7|6166.9|23
1616689720000|2021-03-25 16:28:40|6169.5|6166.7|6171.5|6168.7|6171.5|6168.7|6167.6|6164.8|114
1616689730000|2021-03-25 16:28:50|6171.6|6168.8|6173.2|6170.4|6173.6|6170.8|6171.5|6168.7|95
1616689740000|2021-03-25 16:29:00|6173.5|6170.7|6174|6171.2|6174.5|6171.7|6173.1|6170.3|67
1616689750000|2021-03-25 16:29:10|6173.5|6170.7|6173.6|6170.8|6173.6|6170.8|6172.6|6169.8|234
1616689760000|2021-03-25 16:29:20|6173.5|6170.7|6174.6|6171.8|6174.6|6171.8|6173.5|6170.7|52
1616689770000|2021-03-25 16:29:30|6174.5|6171.7|6172.6|6169.8|6174.6|6171.8|6172.6|6169.8|52
1616689780000|2021-03-25 16:29:40|6172.3|6169.5|6169.6|6166.8|6172.3|6169.5|6169.6|6166.8|451
1616689790000|2021-03-25 16:29:50|6169.1|6166.3|6167.6|6164.8|6169.5|6166.7|6167.5|6164.7|52
1616689800000|2021-03-25 16:30:00|6167.5|6164.7|6167.6|6164.8|6168|6165.2|6164.5|6161.7|94
1616689810000|2021-03-25 16:30:10|6167.5|6164.7|6161|6158.2|6168.5|6165.7|6160.5|6157.7|499
1616689820000|2021-03-25 16:30:20|6160.5|6157.7|6162.1|6159.3|6162.6|6159.8|6159.6|6156.8|215
1616689830000|2021-03-25 16:30:30|6162.3|6159.5|6167|6164.2|6167|6164.2|6162.3|6159.5|71
1616689840000|2021-03-25 16:30:40|6165.6|6162.8|6163.6|6160.8|6166|6163.2|6163.6|6160.8|12
1616689850000|2021-03-25 16:30:50|6164|6161.2|6167.1|6164.3|6167.1|6164.3|6164|6161.2|22
1616689860000|2021-03-25 16:31:00|6167|6164.2|6171.2|6168.4|6171.5|6168.7|6165.6|6162.8|210
1616689870000|2021-03-25 16:31:10|6170.7|6167.9|6169.7|6166.9|6170.7|6167.9|6167.6|6164.8|9
1616689880000|2021-03-25 16:31:20|6170.2|6167.4|6170.2|6167.4|6170.2|6167.4|6167.7|6164.9|68
1616689890000|2021-03-25 16:31:30|6169.8|6167|6171.1|6168.3|6171.2|6168.4|6168.6|6165.8|551
1616689900000|2021-03-25 16:31:40|6170.6|6167.8|6170.2|6167.4|6171.1|6168.3|6169.2|6166.4|35
1616689910000|2021-03-25 16:31:50|6170.1|6167.3|6168.5|6165.7|6170.1|6167.3|6167.1|6164.3|34
1616689920000|2021-03-25 16:32:00|6169.5|6166.7|6169.6|6166.8|6170.1|6167.3|6169.5|6166.7|1
1616689930000|2021-03-25 16:32:10|6169.5|6166.7|6168.7|6165.9|6171.6|6168.8|6168.2|6165.4|75
1616689940000|2021-03-25 16:32:20|6169.1|6166.3|6171.6|6168.8|6171.7|6168.9|6168.6|6165.8|11
1616689950000|2021-03-25 16:32:30|6170.7|6167.9|6170.1|6167.3|6171.5|6168.7|6169.7|6166.9|27
1616689960000|2021-03-25 16:32:40|6169.6|6166.8|6170|6167.2|6170.6|6167.8|6168.5|6165.7|18
1616689970000|2021-03-25 16:32:50|6170.1|6167.3|6173|6170.2|6175|6172.2|6170.1|6167.3|114
1616689980000|2021-03-25 16:33:00|6173.1|6170.3|6174.5|6171.7|6174.6|6171.8|6173.1|6170.3|14
1616689990000|2021-03-25 16:33:10|6174|6171.2|6174|6171.2|6174.1|6171.3|6173.5|6170.7|13
1616690000000|2021-03-25 16:33:20|6173.5|6170.7|6174.5|6171.7|6174.5|6171.7|6173.5|6170.7|1
1616690010000|2021-03-25 16:33:30|6174.6|6171.8|6178.2|6175.4|6178.2|6175.4|6174.6|6171.8|164
1616690020000|2021-03-25 16:33:40|6178.7|6175.9|6176.2|6173.4|6178.7|6175.9|6176.2|6173.4|33
1616690030000|2021-03-25 16:33:50|6177.2|6174.4|6178.7|6175.9|6178.7|6175.9|6176.2|6173.4|7
1616690040000|2021-03-25 16:34:00|6178.6|6175.8|6178.1|6175.3|6179.6|6176.8|6178.1|6175.3|15
1616690050000|2021-03-25 16:34:10|6178.2|6175.4|6179.7|6176.9|6180.6|6177.8|6178.1|6175.3|27
1616690060000|2021-03-25 16:34:20|6179.6|6176.8|6178.6|6175.8|6179.7|6176.9|6178.6|6175.8|34
1616690070000|2021-03-25 16:34:30|6178.7|6175.9|6179.6|6176.8|6179.6|6176.8|6178.6|6175.8|21
1616690080000|2021-03-25 16:34:40|6179.7|6176.9|6180.1|6177.3|6180.2|6177.4|6179.7|6176.9|2
1616690090000|2021-03-25 16:34:50|6179.7|6176.9|6179.7|6176.9|6179.7|6176.9|6178.6|6175.8|9
1616690100000|2021-03-25 16:35:00|6179.6|6176.8|6180.2|6177.4|6180.7|6177.9|6178.7|6175.9|264
1616690110000|2021-03-25 16:35:10|6179.7|6176.9|6179.7|6176.9|6180.7|6177.9|6179.7|6176.9|70
1616690120000|2021-03-25 16:35:20|||||||||94
1616690130000|2021-03-25 16:35:30|6180.2|6177.4|6180.2|6177.4|6180.2|6177.4|6179.7|6176.9|71
1616690140000|2021-03-25 16:35:40|6179.7|6176.9|6183.2|6180.4|6183.7|6180.9|6179.7|6176.9|35
1616690150000|2021-03-25 16:35:50|6183.7|6180.9|6183.7|6180.9|6183.7|6180.9|6182.7|6179.9|162
1616690160000|2021-03-25 16:36:00|6183.8|6181|6183.1|6180.3|6184.7|6181.9|6181.7|6178.9|32
1616690170000|2021-03-25 16:36:10|6183.2|6180.4|6185.5|6182.7|6186.1|6183.3|6183.2|6180.4|35
1616690180000|2021-03-25 16:36:20|6183.7|6180.9|6183.7|6180.9|6184.6|6181.8|6183.2|6180.4|6
1616690190000|2021-03-25 16:36:30|6182.7|6179.9|6181.7|6178.9|6183.7|6180.9|6181.7|6178.9|5
1616690200000|2021-03-25 16:36:40|6181.6|6178.8|6179.7|6176.9|6181.6|6178.8|6179.6|6176.8|40
1616690210000|2021-03-25 16:36:50|6179.6|6176.8|6177.6|6174.8|6179.6|6176.8|6176.7|6173.9|13
1616690220000|2021-03-25 16:37:00|6177.7|6174.9|6176.7|6173.9|6178.2|6175.4|6176.7|6173.9|11
1616690230000|2021-03-25 16:37:10|6177.2|6174.4|6176.7|6173.9|6178.2|6175.4|6175.6|6172.8|78
1616690240000|2021-03-25 16:37:20|6177.2|6174.4|6177.2|6174.4|6177.2|6174.4|6175.7|6172.9|33
1616690250000|2021-03-25 16:37:30|6176.7|6173.9|6175.7|6172.9|6177.7|6174.9|6175.7|6172.9|84
1616690260000|2021-03-25 16:37:40|6175.8|6173|6175.7|6172.9|6175.8|6173|6174.7|6171.9|19
1616690270000|2021-03-25 16:37:50|6176.2|6173.4|6175.6|6172.8|6177.1|6174.3|6175.6|6172.8|1
1616690280000|2021-03-25 16:38:00|6175.7|6172.9|6180.8|6178|6182.2|6179.4|6175.6|6172.8|80
1616690290000|2021-03-25 16:38:10|6180.7|6177.9|6180.8|6178|6181.8|6179|6179.2|6176.4|20
1616690300000|2021-03-25 16:38:20|6181.3|6178.5|6183.2|6180.4|6183.2|6180.4|6180.2|6177.4|37
1616690310000|2021-03-25 16:38:30|6182.7|6179.9|6182.7|6179.9|6182.7|6179.9|6181.2|6178.4|23
1616690320000|2021-03-25 16:38:40|6182.8|6180|6185.3|6182.5|6185.7|6182.9|6182.7|6179.9|34
1616690330000|2021-03-25 16:38:50|6185.2|6182.4|6186.8|6184|6186.8|6184|6185.2|6182.4|18
1616690340000|2021-03-25 16:39:00|6186.3|6183.5|6184.8|6182|6186.8|6184|6184.8|6182|25
1616690350000|2021-03-25 16:39:10|6184.7|6181.9|6186.8|6184|6186.8|6184|6183.8|6181|9
1616690360000|2021-03-25 16:39:20|6187.8|6185|6188.7|6185.9|6188.7|6185.9|6186.8|6184|136
1616690370000|2021-03-25 16:39:30|6188.8|6186|6190.3|6187.5|6190.3|6187.5|6188.3|6185.5|140
1616690380000|2021-03-25 16:39:40|6190.8|6188|6189.8|6187|6192.8|6190|6189.8|6187|316
1616690390000|2021-03-25 16:39:50|6190.8|6188|6192.8|6190|6192.8|6190|6189.8|6187|43
1616690400000|2021-03-25 16:40:00|6191.8|6189|6189.8|6187|6191.8|6189|6189.8|6187|77
1616690410000|2021-03-25 16:40:10|6189.3|6186.5|6190.8|6188|6191.7|6188.9|6187.8|6185|73
1616690420000|2021-03-25 16:40:20|6189.8|6187|6188.7|6185.9|6189.8|6187|6187.3|6184.5|75
1616690430000|2021-03-25 16:40:30|6187.8|6185|6188.2|6185.4|6189.7|6186.9|6187.7|6184.9|26
1616690440000|2021-03-25 16:40:40|6188.3|6185.5|6190.7|6187.9|6190.7|6187.9|6188.3|6185.5|12
1616690450000|2021-03-25 16:40:50|6190.8|6188|6188.8|6186|6190.8|6188|6188.8|6186|54
1616690460000|2021-03-25 16:41:00|6189.3|6186.5|6190.8|6188|6190.8|6188|6188.8|6186|15
1616690470000|2021-03-25 16:41:10|6190.7|6187.9|6190.8|6188|6190.8|6188|6190.7|6187.9|3
1616690480000|2021-03-25 16:41:20|6190.3|6187.5|6190.8|6188|6190.8|6188|6189.8|6187|2
1616690490000|2021-03-25 16:41:30|6190.3|6187.5|6195.3|6192.5|6196.3|6193.5|6190.3|6187.5|65
1616690500000|2021-03-25 16:41:40|6195.8|6193|6198.8|6196|6198.8|6196|6194.3|6191.5|102
1616690510000|2021-03-25 16:41:50|6198.3|6195.5|6199.7|6196.9|6199.8|6197|6195.8|6193|77
1616690520000|2021-03-25 16:42:00|6199.3|6196.5|6199.3|6196.5|6200.7|6197.9|6198.7|6195.9|90
1616690530000|2021-03-25 16:42:10|6198.8|6196|6198.8|6196|6198.8|6196|6196.9|6194.1|71
1616690540000|2021-03-25 16:42:20|6198.7|6195.9|6197.3|6194.5|6198.7|6195.9|6197.3|6194.5|7
1616690550000|2021-03-25 16:42:30|6196.8|6194|6199.3|6196.5|6199.3|6196.5|6196.3|6193.5|16
1616690560000|2021-03-25 16:42:40|6198.8|6196|6199.8|6197|6200.3|6197.5|6198.8|6196|15
1616690570000|2021-03-25 16:42:50|6200.8|6198|6199.3|6196.5|6201.8|6199|6197.2|6194.4|101
1616690580000|2021-03-25 16:43:00|6199.8|6197|6199.8|6197|6200.8|6198|6199.8|6197|15
1616690590000|2021-03-25 16:43:10|6200.2|6197.4|6201.7|6198.9|6201.8|6199|6199.7|6196.9|11
1616690600000|2021-03-25 16:43:20|6201.8|6199|6202.2|6199.4|6203.8|6201|6201.7|6198.9|79
1616690610000|2021-03-25 16:43:30|6202.7|6199.9|6204.8|6202|6204.8|6202|6201.7|6198.9|6
1616690620000|2021-03-25 16:43:40|6204.3|6201.5|6201.7|6198.9|6204.3|6201.5|6201.7|6198.9|19
1616690630000|2021-03-25 16:43:50|6201.2|6198.4|6200.3|6197.5|6201.7|6198.9|6199.8|6197|80
1616690640000|2021-03-25 16:44:00|6199.8|6197|6201.2|6198.4|6201.3|6198.5|6199.8|6197|53
1616690650000|2021-03-25 16:44:10|6201.3|6198.5|6201.2|6198.4|6201.3|6198.5|6200.7|6197.9|15
1616690660000|2021-03-25 16:44:20|6201.3|6198.5|6201.7|6198.9|6202.3|6199.5|6201.2|6198.4|30
1616690670000|2021-03-25 16:44:30|6201.3|6198.5|6201.3|6198.5|6201.8|6199|6200.7|6197.9|16
1616690680000|2021-03-25 16:44:40|6201.7|6198.9|6198.3|6195.5|6201.7|6198.9|6198.2|6195.4|226
1616690690000|2021-03-25 16:44:50|6197.8|6195|6195.2|6192.4|6197.8|6195|6194.8|6192|33
1616690700000|2021-03-25 16:45:00|6194.8|6192|6195.7|6192.9|6197.2|6194.4|6194.2|6191.4|94
1616690710000|2021-03-25 16:45:10|6196.2|6193.4|6195.2|6192.4|6196.2|6193.4|6194.7|6191.9|36
1616690720000|2021-03-25 16:45:20|6194.7|6191.9|6193.7|6190.9|6194.7|6191.9|6193.6|6190.8|7
1616690730000|2021-03-25 16:45:30|6194.1|6191.3|6193.7|6190.9|6194.2|6191.4|6192.6|6189.8|19
1616690740000|2021-03-25 16:45:40|6193.6|6190.8|6194.1|6191.3|6194.2|6191.4|6193.6|6190.8|3
1616690750000|2021-03-25 16:45:50|6194.2|6191.4|6195.1|6192.3|6196.2|6193.4|6194.2|6191.4|13
1616690760000|2021-03-25 16:46:00|6195.2|6192.4|6195.1|6192.3|6196.7|6193.9|6195.1|6192.3|8
1616690770000|2021-03-25 16:46:10|6195.2|6192.4|6195.1|6192.3|6195.7|6192.9|6195.1|6192.3|6
1616690780000|2021-03-25 16:46:20|6195.2|6192.4|6194.6|6191.8|6195.6|6192.8|6193.6|6190.8|29
1616690790000|2021-03-25 16:46:30|6194.7|6191.9|6201.6|6198.8|6201.8|6199|6194.7|6191.9|57
1616690800000|2021-03-25 16:46:40|6201.7|6198.9|6200.7|6197.9|6201.7|6198.9|6200.7|6197.9|1
1616690810000|2021-03-25 16:46:50|6201.2|6198.4|6198.6|6195.8|6201.6|6198.8|6198.6|6195.8|2
1616690820000|2021-03-25 16:47:00|6198.7|6195.9|6200.7|6197.9|6200.8|6198|6198.6|6195.8|3
1616690830000|2021-03-25 16:47:10|6200.6|6197.8|6195.6|6192.8|6200.6|6197.8|6194.6|6191.8|21
1616690840000|2021-03-25 16:47:20|6195.1|6192.3|6197.2|6194.4|6197.2|6194.4|6195.1|6192.3|1
1616690850000|2021-03-25 16:47:30|6197.6|6194.8|6195.7|6192.9|6197.6|6194.8|6195.7|6192.9|23
1616690860000|2021-03-25 16:47:40|6195.8|6193|6198.2|6195.4|6198.8|6196|6195.7|6192.9|15
1616690870000|2021-03-25 16:47:50|6198.3|6195.5|6199.7|6196.9|6199.7|6196.9|6198.2|6195.4|2
1616690880000|2021-03-25 16:48:00|6199.8|6197|6202.8|6200|6202.8|6200|6199.8|6197|11
1616690890000|2021-03-25 16:48:10|6203.1|6200.3|6205.2|6202.4|6205.3|6202.5|6202.7|6199.9|11
1616690900000|2021-03-25 16:48:20|6205.1|6202.3|6204.7|6201.9|6205.2|6202.4|6203.6|6200.8|12
1616690910000|2021-03-25 16:48:30|6205.2|6202.4|6207.8|6205|6207.8|6205|6205.2|6202.4|65
1616690920000|2021-03-25 16:48:40|6207.7|6204.9|6210.1|6207.3|6211.2|6208.4|6206.7|6203.9|74
1616690930000|2021-03-25 16:48:50|6210.6|6207.8|6208.3|6205.5|6210.6|6207.8|6207.7|6204.9|5
1616690940000|2021-03-25 16:49:00|6208.7|6205.9|6210.2|6207.4|6210.7|6207.9|6208.7|6205.9|17
1616690950000|2021-03-25 16:49:10|6210.7|6207.9|6210.7|6207.9|6210.8|6208|6210.3|6207.5|18
1616690960000|2021-03-25 16:49:20|6210.2|6207.4|6208.2|6205.4|6210.2|6207.4|6206.8|6204|26
1616690970000|2021-03-25 16:49:30|6208.3|6205.5|6208.2|6205.4|6208.3|6205.5|6208.2|6205.4|1
1616690980000|2021-03-25 16:49:40|6208.1|6205.3|6207.7|6204.9|6208.6|6205.8|6206.7|6203.9|10
1616690990000|2021-03-25 16:49:50|6206.7|6203.9|6206.2|6203.4|6206.7|6203.9|6206.2|6203.4|8
1616691000000|2021-03-25 16:50:00|6206.1|6203.3|6206.2|6203.4|6206.7|6203.9|6204.6|6201.8|49
1616691010000|2021-03-25 16:50:10|6205.7|6202.9|6207.2|6204.4|6207.7|6204.9|6205.2|6202.4|4
1616691020000|2021-03-25 16:50:20|6206.7|6203.9|6205.6|6202.8|6207.3|6204.5|6205.6|6202.8|31
1616691030000|2021-03-25 16:50:30|6205.2|6202.4|6203.2|6200.4|6205.2|6202.4|6203.2|6200.4|3
1616691040000|2021-03-25 16:50:40|6202.7|6199.9|6199.2|6196.4|6202.7|6199.9|6198.8|6196|39
1616691050000|2021-03-25 16:50:50|6199.1|6196.3|6195.2|6192.4|6199.2|6196.4|6193.8|6191|64
1616691060000|2021-03-25 16:51:00|6194.8|6192|6192.7|6189.9|6196.6|6193.8|6191.8|6189|17
1616691070000|2021-03-25 16:51:10|6191.8|6189|6190.8|6188|6194.7|6191.8|6190.7|6187.9|131
1616691080000|2021-03-25 16:51:20|6190.3|6187.5|6191.3|6188.5|6191.8|6189|6190.3|6187.5|17
1616691090000|2021-03-25 16:51:30|6191.4|6188.6|6191.3|6188.5|6192.7|6189.9|6191.3|6188.5|6
1616691100000|2021-03-25 16:51:40|6190.7|6187.9|6188.8|6186|6191.3|6188.5|6186.7|6183.9|49
1616691110000|2021-03-25 16:51:50|6189.1|6186.3|6188.2|6185.4|6189.2|6186.4|6187.2|6184.4|2
1616691120000|2021-03-25 16:52:00|6188.6|6185.8|6189.7|6186.9|6190.6|6187.8|6188.6|6185.8|29
1616691130000|2021-03-25 16:52:10|6189.2|6186.4|6190.2|6187.4|6190.2|6187.4|6189.1|6186.3|7
1616691140000|2021-03-25 16:52:20|6190.3|6187.5|6189.2|6186.4|6191.7|6188.9|6189.2|6186.4|17
1616691150000|2021-03-25 16:52:30|6189.1|6186.3|6188.7|6185.9|6189.7|6186.9|6186.6|6183.8|61
1616691160000|2021-03-25 16:52:40|6190.1|6187.3|6190.1|6187.3|6192.2|6189.4|6188.7|6185.9|41
1616691170000|2021-03-25 16:52:50|6190.2|6187.4|6191.2|6188.4|6191.2|6188.4|6189.3|6186.5|1
1616691180000|2021-03-25 16:53:00|6191.7|6188.9|6192.2|6189.4|6193.1|6190.3|6191.7|6188.9|2
1616691190000|2021-03-25 16:53:10|6192.1|6189.3|6189.2|6186.4|6192.1|6189.3|6189.1|6186.3|14
1616691200000|2021-03-25 16:53:20|6190.2|6187.4|6193.2|6190.4|6194.2|6191.4|6190.2|6187.4|34
1616691210000|2021-03-25 16:53:30|6192.7|6189.9|6191.1|6188.3|6192.7|6189.9|6190.2|6187.4|38
1616691220000|2021-03-25 16:53:40|6190.6|6187.8|6192.2|6189.4|6192.2|6189.4|6190.6|6187.8|10
1616691230000|2021-03-25 16:53:50|6192.7|6189.9|6191.2|6188.4|6193.2|6190.4|6191.2|6188.4|4
1616691240000|2021-03-25 16:54:00|6191.6|6188.8|6189.2|6186.4|6191.6|6188.8|6188.6|6185.8|10
1616691250000|2021-03-25 16:54:10|6189.1|6186.3|6188.5|6185.7|6189.7|6186.9|6188.5|6185.7|16
1616691260000|2021-03-25 16:54:20|6187.1|6184.3|6186.6|6183.8|6187.7|6184.9|6186.6|6183.8|7
1616691270000|2021-03-25 16:54:30|6186.7|6183.9|6187.1|6184.3|6187.6|6184.8|6186.6|6183.8|48
1616691280000|2021-03-25 16:54:40|6186.6|6183.8|6186.6|6183.8|6187.7|6184.9|6186.6|6183.8|8
1616691290000|2021-03-25 16:54:50|6186.7|6183.9|6186.6|6183.8|6187.1|6184.3|6186.6|6183.8|0
1616691300000|2021-03-25 16:55:00|6187.1|6184.3|6187.1|6184.3|6187.7|6184.9|6186.6|6183.8|2
1616691310000|2021-03-25 16:55:10|6186.6|6183.8|6185.2|6182.4|6187.1|6184.3|6184.8|6182|38
1616691320000|2021-03-25 16:55:20|6185.3|6182.5|6184.3|6181.5|6185.7|6182.9|6183.7|6180.9|7
1616691330000|2021-03-25 16:55:30|6184.8|6182|6185.1|6182.3|6185.2|6182.4|6184.7|6181.9|3
1616691340000|2021-03-25 16:55:40|6184.7|6181.9|6180.1|6177.3|6184.7|6181.9|6179.7|6176.9|114
1616691350000|2021-03-25 16:55:50|6179.6|6176.8|6177.2|6174.4|6179.6|6176.8|6176.6|6173.8|120
1616691360000|2021-03-25 16:56:00|6177.1|6174.3|6179.1|6176.3|6180.6|6177.8|6177.1|6174.3|68
1616691370000|2021-03-25 16:56:10|6179.2|6176.4|6177.7|6174.9|6179.7|6176.9|6177.7|6174.9|21
1616691380000|2021-03-25 16:56:20|6176.8|6174|6177.1|6174.3|6177.7|6174.9|6175.8|6173|113
1616691390000|2021-03-25 16:56:30|6176.6|6173.8|6177.1|6174.3|6177.1|6174.3|6176.2|6173.4|1
1616691400000|2021-03-25 16:56:40|6176.6|6173.8|6168.1|6165.3|6176.6|6173.8|6167.6|6164.8|251
1616691410000|2021-03-25 16:56:50|6167.6|6164.8|6167.1|6164.3|6168.2|6165.4|6165.6|6162.8|40
1616691420000|2021-03-25 16:57:00|6166.6|6163.8|6170.1|6167.3|6170.6|6167.8|6166.6|6163.8|157
1616691430000|2021-03-25 16:57:10|6169.6|6166.8|6170.6|6167.8|6173.2|6170.4|6169.6|6166.8|11
1616691440000|2021-03-25 16:57:20|6171.1|6168.3|6170.1|6167.3|6171.2|6168.4|6168.1|6165.3|7
1616691450000|2021-03-25 16:57:30|6170.6|6167.8|6171.6|6168.8|6171.6|6168.8|6170.6|6167.8|10
1616691460000|2021-03-25 16:57:40|6170.6|6167.8|6171.6|6168.8|6171.6|6168.8|6170.6|6167.8|0
1616691470000|2021-03-25 16:57:50|6171.5|6168.7|6172.1|6169.3|6172.1|6169.3|6170.6|6167.8|23
1616691480000|2021-03-25 16:58:00|6171.6|6168.8|6173.2|6170.4|6174.6|6171.8|6171.6|6168.8|17
1616691490000|2021-03-25 16:58:10|6173.6|6170.8|6172.1|6169.3|6173.6|6170.8|6171.6|6168.8|3
1616691510000|2021-03-25 16:58:30|6171.6|6168.8|6175.1|6172.3|6175.1|6172.3|6171.6|6168.8|9
1616691520000|2021-03-25 16:58:40|6175.6|6172.8|6167.1|6164.3|6176.6|6173.8|6167.1|6164.3|163
1616691530000|2021-03-25 16:58:50|6166.6|6163.8|6164.2|6161.4|6166.6|6163.8|6161.6|6158.8|21
1616691540000|2021-03-25 16:59:00|6164.1|6161.3|6162.1|6159.3|6165.1|6162.3|6160.6|6157.8|4
1616691550000|2021-03-25 16:59:10|6162.6|6159.8|6162.1|6159.3|6163.2|6160.4|6161.6|6158.8|53
1616691560000|2021-03-25 16:59:20|6162.6|6159.8|6161.1|6158.3|6163.6|6160.8|6160.6|6157.8|24
1616691570000|2021-03-25 16:59:30|6159.6|6156.8|6157.2|6154.4|6160.1|6157.3|6156.2|6152.7|97
1616691580000|2021-03-25 16:59:40|6157.1|6154.3|6155.7|6152.9|6158.6|6155.8|6155.6|6152.8|57
1616691590000|2021-03-25 16:59:50|6155.2|6152.4|6156.2|6153.4|6156.6|6153.8|6155.1|6152.3|11
1616691600000|2021-03-25 17:00:00|6156.6|6153.8|6148.6|6145.8|6156.6|6153.8|6148.1|6145.3|83
1616691610000|2021-03-25 17:00:10|6148.7|6145.9|6152.7|6149.9|6152.7|6149.9|6148.1|6145.3|88
1616691620000|2021-03-25 17:00:20|6152.2|6149.4|6148.2|6145.4|6152.2|6149.4|6147.1|6144.3|73
1616691630000|2021-03-25 17:00:30|6148.7|6145.9|6147.2|6144.4|6149.7|6146.9|6146.6|6143.8|21
1616691640000|2021-03-25 17:00:40|6148.6|6145.8|6148.2|6145.4|6148.7|6145.9|6146.6|6143.8|10
1616691650000|2021-03-25 17:00:50|6148.7|6145.9|6147.1|6144.3|6149.7|6146.9|6147.1|6144.3|25
1616691660000|2021-03-25 17:01:00|6146.2|6143.4|6142.1|6139.3|6146.2|6143.4|6140.6|6137.8|95
1616691670000|2021-03-25 17:01:10|6143.1|6140.3|6143.1|6140.3|6144.6|6141.8|6143.1|6140.3|8
1616691680000|2021-03-25 17:01:20|6143.2|6140.4|6145.6|6142.8|6146.2|6143.4|6143.1|6140.3|2
1616691690000|2021-03-25 17:01:30|6146.1|6143.3|6141.6|6138.8|6146.2|6143.4|6141.6|6138.8|12
1616691700000|2021-03-25 17:01:40|6142.1|6139.3|6144.1|6141.3|6145.5|6142.7|6142.1|6139.3|68
1616691710000|2021-03-25 17:01:50|6143.6|6140.8|6144.2|6141.4|6145.6|6142.8|6143.1|6140.3|21
1616691720000|2021-03-25 17:02:00|6144.1|6141.3|6148.5|6145.7|6150.5|6147.7|6144.1|6141.3|84
1616691730000|2021-03-25 17:02:10|6148.6|6145.8|6146|6143.2|6149|6146.2|6145.5|6142.7|24
1616691740000|2021-03-25 17:02:20|6147|6144.2|6149|6146.2|6149.6|6146.8|6147|6144.2|29
1616691750000|2021-03-25 17:02:30|6149.5|6146.7|6149|6146.2|6151|6148.2|6149|6146.2|20
1616691760000|2021-03-25 17:02:40|6148.5|6145.7|6152|6149.2|6155.1|6152.3|6148.5|6145.7|94
1616691770000|2021-03-25 17:02:50|6151.6|6148.8|6151.6|6148.8|6152|6149.2|6150|6147.2|10
1616691780000|2021-03-25 17:03:00|6152.1|6149.3|6150.1|6147.3|6152.6|6149.8|6149|6146.1|16
1616691790000|2021-03-25 17:03:10|6151.1|6148.3|6152|6149.2|6152.1|6149.3|6151|6148.2|3
1616691800000|2021-03-25 17:03:20|6151.5|6148.7|6151.6|6148.8|6154.1|6151.3|6151.5|6148.7|16
1616691810000|2021-03-25 17:03:30|6152.1|6149.3|6149.4|6146.6|6153|6150.2|6149.4|6146.6|30
1616691820000|2021-03-25 17:03:40|6148.6|6145.8|6149|6146.2|6151.1|6148.3|6148.5|6145.7|41
1616691830000|2021-03-25 17:03:50|6148.5|6145.7|6148|6145.2|6149.1|6146.3|6147.5|6144.7|10
1616691840000|2021-03-25 17:04:00|6148.1|6145.3|6150.6|6147.8|6151|6148.2|6148.1|6145.3|3
1616691850000|2021-03-25 17:04:10|6150.1|6147.3|6144|6141.2|6150.1|6147.3|6143.6|6140.8|24
1616691860000|2021-03-25 17:04:20|6143.5|6140.7|6146|6143.2|6146|6143.2|6143|6140.2|24
1616691870000|2021-03-25 17:04:30|6146.1|6143.3|6144.1|6141.3|6147.1|6144.3|6144.1|6141.3|1
1616691880000|2021-03-25 17:04:40|6144.6|6141.8|6144.1|6141.3|6144.6|6141.8|6143.5|6140.7|10
1616691890000|2021-03-25 17:04:50|6144|6141.2|6145.5|6142.7|6146.6|6143.8|6143.6|6140.8|30
1616691900000|2021-03-25 17:05:00|6144.6|6141.8|6155.1|6152.3|6155.1|6152.3|6144.6|6141.8|94
1616691910000|2021-03-25 17:05:10|6155.6|6152.8|6155.6|6152.8|6155.6|6152.8|6153.5|6150.7|47
1616691920000|2021-03-25 17:05:20|6155.5|6152.7|6154.6|6151.8|6157.6|6154.8|6154|6151.2|6
1616691930000|2021-03-25 17:05:30|6155|6152.2|6157|6154.2|6158.5|6155.7|6152.5|6149.7|36
1616691940000|2021-03-25 17:05:40|6157.4|6154.6|6156|6153.2|6157.6|6154.8|6155.6|6152.8|45
1616691950000|2021-03-25 17:05:50|6155.6|6152.8|6155.1|6152.3|6156|6153.2|6152.1|6149.3|13
1616691960000|2021-03-25 17:06:00|6154.6|6151.8|6152.5|6149.7|6155.1|6152.3|6152.5|6149.7|26
1616691970000|2021-03-25 17:06:10|6151.1|6148.3|6147.5|6144.7|6151.1|6148.3|6147.1|6144.3|61
1616691980000|2021-03-25 17:06:20|6148|6145.2|6149.5|6146.7|6150|6147.2|6147.5|6144.7|14
1616691990000|2021-03-25 17:06:30|6150|6147.2|6148.5|6145.7|6152|6149.2|6148.5|6145.7|6
1616692000000|2021-03-25 17:06:40|6149.2|6146.4|6152.5|6149.7|6153.5|6150.7|6149.2|6146.4|38
1616692010000|2021-03-25 17:06:50|6153.5|6150.7|6158.5|6155.7|6158.5|6155.7|6153.5|6150.7|48
1616692020000|2021-03-25 17:07:00|6158.4|6155.6|6162.1|6159.3|6163.5|6160.7|6157.5|6154.7|115
1616692030000|2021-03-25 17:07:10|6162.6|6159.8|6161.6|6158.8|6163.1|6160.3|6161.6|6158.8|2
1616692040000|2021-03-25 17:07:20|6162|6159.2|6162.5|6159.7|6163.1|6160.3|6160.5|6157.7|43
1616692050000|2021-03-25 17:07:30|6161|6158.2|6161.6|6158.8|6161.6|6158.8|6159.5|6156.7|9
1616692060000|2021-03-25 17:07:40|6162.1|6159.3|6161.5|6158.7|6163.1|6160.3|6161|6158.2|18
1616692070000|2021-03-25 17:07:50|6161.6|6158.8|6162|6159.2|6163.1|6160.3|6161.6|6158.6|7
1616692080000|2021-03-25 17:08:00|6161.5|6158.7|6161.5|6158.7|6162.9|6160.1|6161.5|6158.7|27
1616692090000|2021-03-25 17:08:10|6162|6159.2|6162|6159.2|6162.6|6159.8|6161.5|6158.7|27
1616692100000|2021-03-25 17:08:20|6162.5|6159.7|6165.1|6162.3|6166.1|6163.3|6161.5|6158.7|26
1616692110000|2021-03-25 17:08:30|6165.6|6162.8|6167.6|6164.8|6167.6|6164.8|6165.6|6162.8|1
1616692120000|2021-03-25 17:08:40|6167.5|6164.7|6164.6|6161.8|6167.6|6164.8|6164.5|6161.7|5
1616692130000|2021-03-25 17:08:50|6164.5|6161.7|6161.5|6158.7|6164.6|6161.8|6161.5|6158.7|21
1616692140000|2021-03-25 17:09:00|6161.1|6158.3|6162.6|6159.8|6163.1|6160.3|6160.6|6157.8|13
1616692150000|2021-03-25 17:09:10|6163|6160.2|6160.6|6157.8|6163|6160.2|6160.6|6157.8|2
1616692160000|2021-03-25 17:09:20|6161.1|6158.3|6159.6|6156.8|6161.1|6158.3|6159.1|6156.3|2
1616692170000|2021-03-25 17:09:30|6159.5|6156.7|6154.1|6151.3|6160.6|6157.8|6152.6|6149.8|34
1616692180000|2021-03-25 17:09:40|6154.6|6151.8|6152.6|6149.8|6154.6|6151.8|6151.6|6148.8|8
1616692190000|2021-03-25 17:09:50|6152.5|6149.7|6152.5|6149.7|6153.1|6150.3|6152|6149.2|2
1616692200000|2021-03-25 17:10:00|6152.4|6149.6|6151.5|6148.7|6152.4|6149.6|6150|6147.2|17
1616692210000|2021-03-25 17:10:10|6151|6148.2|6149.9|6147.1|6151|6148.2|6148.6|6145.8|13
1616692220000|2021-03-25 17:10:20|6149.6|6146.8|6150.5|6147.7|6152.1|6149.3|6149.5|6146.7|30
1616692230000|2021-03-25 17:10:30|6150|6147.2|6151.1|6148.3|6151.1|6148.3|6150|6147.2|28
1616692240000|2021-03-25 17:10:40|6150.9|6148.1|6149.5|6146.7|6151|6148.2|6149.5|6146.7|25
1616692250000|2021-03-25 17:10:50|6149.4|6146.6|6145.5|6142.7|6149.5|6146.7|6145|6142.2|109
1616692260000|2021-03-25 17:11:00|6145.1|6142.3|6146.1|6143.3|6147.6|6144.8|6145.1|6142.3|27
1616692270000|2021-03-25 17:11:10|6146|6143.2|6147|6144.2|6147.6|6144.8|6144.6|6141.8|10
1616692280000|2021-03-25 17:11:20|6147.1|6144.3|6144.5|6141.7|6147.1|6144.3|6143.4|6140.6|41
1616692290000|2021-03-25 17:11:30|6144.4|6141.6|6140.6|6137.8|6144.4|6141.6|6140.6|6137.8|16
1616692300000|2021-03-25 17:11:40|6140.4|6137.6|6137.5|6134.7|6140.6|6137.8|6135.9|6133.1|128
1616692310000|2021-03-25 17:11:50|6137|6134.2|6141.5|6138.7|6141.6|6138.8|6137|6134.2|0
1616692320000|2021-03-25 17:12:00|6141.6|6138.8|6143.9|6141.1|6144.1|6141.3|6141.6|6138.8|13
1616692330000|2021-03-25 17:12:10|6144|6141.2|6146|6143.2|6148|6145.2|6144|6141.2|35
1616692340000|2021-03-25 17:12:20|6145.9|6143.1|6146.1|6143.3|6146.1|6143.3|6142|6139.2|8
1616692350000|2021-03-25 17:12:30|6147.1|6144.3|6147.6|6144.8|6147.6|6144.8|6145.6|6142.8|0
1616692360000|2021-03-25 17:12:40|6148.1|6145.3|6145.6|6142.8|6148.1|6145.3|6143.5|6140.7|22
1616692370000|2021-03-25 17:12:50|6146.6|6143.8|6149|6146.2|6149.5|6146.7|6146.6|6143.8|17
1616692380000|2021-03-25 17:13:00|6148.6|6145.8|6154|6151.2|6154.5|6151.7|6148.6|6145.8|35
1616692390000|2021-03-25 17:13:10|6154.1|6151.3|6156.1|6153.3|6157|6154.2|6153|6150.2|15
1616692400000|2021-03-25 17:13:20|6157|6154.2|6155.5|6152.7|6157.5|6154.7|6155.5|6152.7|19
1616692410000|2021-03-25 17:13:30|6155.4|6152.6|6155.9|6153.1|6156.1|6153.3|6154|6151.2|11
1616692420000|2021-03-25 17:13:40|6155.6|6152.8|6156.5|6153.7|6157.5|6154.7|6155.6|6152.6|3
1616692430000|2021-03-25 17:13:50|6156.6|6153.8|6155.1|6152.3|6157|6154.2|6154.5|6151.7|3
1616692440000|2021-03-25 17:14:00|6155.4|6152.6|6155.5|6152.7|6156.4|6153.6|6154.5|6151.7|5
1616692450000|2021-03-25 17:14:10|6156|6153.2|6156|6153.2|6156.5|6153.7|6155.4|6152.6|0
1616692460000|2021-03-25 17:14:20|6156.1|6153.3|6156|6153.2|6156.6|6153.8|6155.9|6153.1|4
1616692470000|2021-03-25 17:14:30|6155.6|6152.8|6160.1|6157.3|6162.6|6159.8|6155.5|6152.7|25
1616692480000|2021-03-25 17:14:40|6160|6157.2|6156.6|6153.8|6160.1|6157.3|6156.6|6153.8|9
1616692490000|2021-03-25 17:14:50|6156.5|6153.7|6158|6155.2|6158.5|6155.7|6155.6|6152.8|39
1616692500000|2021-03-25 17:15:00|6157.9|6155.1|6162.1|6159.3|6163.1|6160.3|6156.5|6153.7|51
1616692510000|2021-03-25 17:15:10|6162.2|6159.4|6160.1|6157.3|6162.6|6159.8|6159.1|6156.3|4
1616692520000|2021-03-25 17:15:20|6160.6|6157.8|6162.1|6159.3|6162.6|6159.8|6160.1|6157.3|18
1616692530000|2021-03-25 17:15:30|6162.2|6159.4|6164.7|6161.9|6165.1|6162.3|6162.1|6159.3|22
1616692540000|2021-03-25 17:15:40|6164.6|6161.8|6165.1|6162.3|6165.2|6162.4|6163.6|6160.8|13
1616692550000|2021-03-25 17:15:50|6164.1|6161.3|6166.1|6163.3|6166.6|6163.8|6163.1|6160.3|18
1616692560000|2021-03-25 17:16:00|6166.6|6163.8|6165.1|6162.3|6166.6|6163.8|6164.6|6161.8|21
1616692570000|2021-03-25 17:16:10|6164.6|6161.8|6162.1|6159.3|6164.6|6161.8|6162.1|6159.3|4
1616692580000|2021-03-25 17:16:20|6161.6|6158.8|6157.1|6154.3|6161.6|6158.8|6156.6|6153.8|53
1616692590000|2021-03-25 17:16:30|6157.2|6154.4|6157.1|6154.3|6157.6|6154.8|6157.1|6154.3|8
1616692600000|2021-03-25 17:16:40|6156.9|6154.1|6155.7|6152.9|6156.9|6154.1|6155.6|6152.8|34
1616692610000|2021-03-25 17:16:50|6156.2|6153.4|6156.1|6153.3|6156.2|6153.4|6155.6|6152.8|0
1616692620000|2021-03-25 17:17:00|6156.2|6153.4|6157.6|6154.8|6157.6|6154.8|6155.6|6152.8|5
1616692630000|2021-03-25 17:17:10|6157.4|6154.6|6159.1|6156.3|6161.6|6158.8|6156.1|6153.3|20
1616692640000|2021-03-25 17:17:20|6158.6|6155.8|6163.6|6160.8|6164.7|6161.9|6157.6|6154.8|39
1616692650000|2021-03-25 17:17:30|6164.1|6161.3|6165.1|6162.3|6165.1|6162.3|6164.1|6161.3|1
1616692660000|2021-03-25 17:17:40|6165.2|6162.4|6164.6|6161.8|6165.6|6162.8|6164.6|6161.8|2
1616692670000|2021-03-25 17:17:50|6165.1|6162.3|6165.6|6162.8|6165.6|6162.8|6164.1|6161.3|4
1616692680000|2021-03-25 17:18:00|6164.6|6161.8|6165.6|6162.8|6166.7|6163.9|6164.6|6161.8|16
1616692690000|2021-03-25 17:18:10|6166.1|6163.3|6165.2|6162.4|6166.7|6163.9|6164.6|6161.8|95
1616692700000|2021-03-25 17:18:20|6165.7|6162.9|6164.2|6161.4|6166.2|6163.4|6164.2|6161.4|59
1616692710000|2021-03-25 17:18:30|6164.3|6161.5|6163.7|6160.9|6164.6|6161.8|6162.7|6159.9|29
1616692720000|2021-03-25 17:18:40|6163.8|6161|6163.8|6161|6164.7|6161.9|6163.7|6160.9|0
1616692730000|2021-03-25 17:18:50|6163.7|6160.9|6167.3|6164.5|6167.3|6164.5|6163.7|6160.9|31
1616692740000|2021-03-25 17:19:00|6167.8|6165|6169.1|6166.3|6170.3|6167.5|6167.8|6165|15
1616692750000|2021-03-25 17:19:10|6168.8|6166|6169.7|6166.9|6170.8|6168|6168.8|6166|13
1616692760000|2021-03-25 17:19:20|6169.8|6167|6171.3|6168.5|6171.3|6168.5|6168.8|6166|172
1616692770000|2021-03-25 17:19:30|6172.6|6169.8|6172.3|6169.5|6172.6|6169.8|6170.8|6168|5
1616692780000|2021-03-25 17:19:40|6172.8|6170|6171.8|6169|6172.8|6170|6170.8|6168|2
1616692790000|2021-03-25 17:19:50|6172.7|6169.9|6173.8|6171|6173.8|6171|6172.7|6169.9|14
1616692800000|2021-03-25 17:20:00|6172.8|6170|6177.8|6175|6177.8|6175|6171.8|6169|17
1616692810000|2021-03-25 17:20:10|6177.7|6174.9|6175.3|6172.5|6177.7|6174.9|6175.3|6172.5|17
1616692820000|2021-03-25 17:20:20|6175.7|6172.9|6173.8|6171|6175.8|6173|6173.8|6171|3
1616692830000|2021-03-25 17:20:30|6172.8|6170|6173.8|6171|6173.8|6171|6172.3|6169.5|6
1616692840000|2021-03-25 17:20:40|6172.8|6170|6173.8|6171|6173.8|6171|6172.2|6169.4|2
1616692850000|2021-03-25 17:20:50|6174.3|6171.5|6176.8|6174|6176.8|6174|6173.7|6170.9|37
1616692860000|2021-03-25 17:21:00|6176.9|6174.1|6173.8|6171|6177.8|6175|6173.8|6171|3
1616692870000|2021-03-25 17:21:10|6174.3|6171.5|6175.4|6172.6|6176.3|6173.5|6174.3|6171.5|51
1616692880000|2021-03-25 17:21:20|6175.8|6173|6176.8|6174|6177.8|6175|6175.3|6172.5|11
1616692890000|2021-03-25 17:21:30|6176.3|6173.5|6175.8|6173|6176.8|6174|6175.8|6173|3
1616692900000|2021-03-25 17:21:40|6175.4|6172.6|6173.3|6170.5|6176.8|6174|6173.3|6170.5|4
1616692910000|2021-03-25 17:21:50|6173.8|6171|6174.8|6172|6174.8|6172|6173.3|6170.5|2
1616692920000|2021-03-25 17:22:00|6174.3|6171.5|6174.3|6171.5|6175.8|6173|6173.3|6170.5|7
1616692930000|2021-03-25 17:22:10|6174.8|6172|6174.8|6172|6176.2|6173.4|6174.8|6172|5
1616692940000|2021-03-25 17:22:20|6173.8|6171|6174.8|6172|6174.8|6172|6173.8|6171|0
1616692950000|2021-03-25 17:22:30|6174.7|6171.9|6173.8|6171|6174.7|6171.9|6173.3|6170.5|2
1616692960000|2021-03-25 17:22:40|6174.3|6171.5|6174.3|6171.5|6174.8|6172|6173.3|6170.5|1
1616692970000|2021-03-25 17:22:50|6170.8|6168|6172.3|6169.5|6172.8|6170|6169.8|6167|8
1616692980000|2021-03-25 17:23:00|6172.8|6170|6171.8|6169|6172.8|6170|6170.4|6167.6|33
1616692990000|2021-03-25 17:23:10|6171.6|6168.8|6172.8|6170|6172.8|6170|6170.3|6167.5|7
1616693000000|2021-03-25 17:23:20|6173.3|6170.5|6174.8|6172|6175|6172.2|6173.3|6170.5|11
1616693010000|2021-03-25 17:23:30|6174.3|6171.5|6174.8|6172|6174.8|6172|6174.3|6171.5|32
1616693020000|2021-03-25 17:23:40|6174.3|6171.5|6174.8|6172|6174.8|6172|6173.3|6170.5|29
1616693030000|2021-03-25 17:23:50|6174.3|6171.5|6170.8|6168|6174.8|6172|6170.8|6168|25
1616693040000|2021-03-25 17:24:00|6171.8|6169|6173.8|6171|6173.8|6171|6171.8|6169|22
1616693050000|2021-03-25 17:24:10|6174.3|6171.5|6177.3|6174.5|6177.3|6174.5|6173.3|6170.5|28
1616693060000|2021-03-25 17:24:20|6176.9|6174.1|6176.8|6174|6177.3|6174.5|6175.8|6173|60
1616693070000|2021-03-25 17:24:30|6176.7|6173.9|6175.8|6173|6176.8|6174|6175.7|6172.9|0
1616693080000|2021-03-25 17:24:40|6175.3|6172.5|6175.3|6172.5|6177.8|6175|6174.8|6172|41
1616693090000|2021-03-25 17:24:50|6174.8|6172|6173.3|6170.5|6174.8|6172|6172.3|6169.5|206
1616693100000|2021-03-25 17:25:00|6173.7|6170.9|6174.8|6172|6175.7|6172.9|6172.8|6170|1
1616693110000|2021-03-25 17:25:10|6175.2|6172.4|6174.2|6171.4|6175.2|6172.4|6174.2|6171.4|5
1616693120000|2021-03-25 17:25:20|6173.7|6170.9|6174.8|6172|6174.8|6172|6173.3|6170.5|2
1616693130000|2021-03-25 17:25:30|6174.3|6171.5|6171.8|6169|6174.3|6171.5|6170.8|6168|2
1616693140000|2021-03-25 17:25:40|6171.3|6168.5|6172.3|6169.5|6173.3|6170.5|6171.3|6168.5|2
1616693150000|2021-03-25 17:25:50|6171.8|6169|6175.3|6172.5|6175.8|6173|6171.8|6169|9
1616693160000|2021-03-25 17:26:00|6174.9|6172.1|6175.3|6172.5|6175.8|6173|6174.8|6172|11
1616693170000|2021-03-25 17:26:10|6174.8|6172|6175.3|6172.5|6175.8|6173|6174.3|6171.5|23
1616693180000|2021-03-25 17:26:20|6175.4|6172.6|6176.3|6173.5|6176.3|6173.5|6175.4|6172.6|1
1616693190000|2021-03-25 17:26:30|6176.8|6174|6176|6173.2|6177.9|6175.1|6175.8|6173|121
1616693200000|2021-03-25 17:26:40|6176.9|6174.1|6177.3|6174.5|6177.4|6174.6|6176.9|6174.1|0
1616693210000|2021-03-25 17:26:50|6177.5|6174.7|6179.9|6177.1|6180.9|6178.1|6177.4|6174.6|29
1616693220000|2021-03-25 17:27:00|6180|6177.2|6181.3|6178.5|6181.8|6179|6180|6177.2|62
1616693230000|2021-03-25 17:27:10|6181.8|6179|6181.8|6179|6182.9|6180.1|6181.8|6179|6
1616693240000|2021-03-25 17:27:20|6181|6178.2|6183|6180.2|6183|6180.2|6181|6178.2|85
1616693250000|2021-03-25 17:27:30|6183.4|6180.6|6184.8|6182|6185.5|6182.7|6183.4|6180.6|51
1616693260000|2021-03-25 17:27:40|6184.9|6182.1|6186|6183.2|6186.4|6183.6|6184.4|6181.6|20
1616693270000|2021-03-25 17:27:50|6186.4|6183.6|6181.4|6178.6|6186.5|6183.7|6181.4|6178.6|44
1616693280000|2021-03-25 17:28:00|6180.4|6177.6|6182.4|6179.6|6182.4|6179.6|6179.5|6176.7|60
1616693290000|2021-03-25 17:28:10|6182|6179.2|6183.4|6180.6|6183.5|6180.7|6181.4|6178.6|5
1616693300000|2021-03-25 17:28:20|6183.5|6180.7|6182.5|6179.7|6183.5|6180.7|6182.5|6179.7|10
1616693310000|2021-03-25 17:28:30|6182|6179.2|6181.4|6178.6|6183.4|6180.6|6181.4|6178.6|203
1616693320000|2021-03-25 17:28:40|6181.5|6178.7|6181.9|6179.1|6182.5|6179.7|6181|6178.2|5
1616693330000|2021-03-25 17:28:50|6181.4|6178.6|6180.4|6177.6|6181.5|6178.7|6180.4|6177.6|4
1616693340000|2021-03-25 17:29:00|6180|6177.2|6179.4|6176.6|6180|6177.2|6178.4|6175.6|17
1616693350000|2021-03-25 17:29:10|6178.5|6175.7|6178.4|6175.6|6179|6176.2|6178.4|6175.6|5
1616693360000|2021-03-25 17:29:20|6177.9|6175.1|6176|6173.2|6177.9|6175.1|6175.9|6173.1|40
1616693370000|2021-03-25 17:29:30|6175.8|6173|6177.9|6175.1|6178|6175.2|6174.9|6172.1|99
1616693380000|2021-03-25 17:29:40|6177|6174.2|6177.4|6174.6|6177.5|6174.7|6177|6174.2|17
1616693390000|2021-03-25 17:29:50|6176.9|6174.1|6175.5|6172.7|6176.9|6174.1|6175.5|6172.7|10
1616693400000|2021-03-25 17:30:00|6175.9|6173.1|6175|6172.2|6176|6173.2|6174.5|6171.7|22
1616693410000|2021-03-25 17:30:10|6175.5|6172.7|6172.5|6169.7|6176|6173.2|6172.5|6169.7|7
1616693420000|2021-03-25 17:30:20|6173|6170.2|6174.1|6171.3|6174.1|6171.3|6173|6170.2|7
1616693430000|2021-03-25 17:30:30|6174|6171.2|6172|6169.2|6174|6171.2|6172|6169.2|5
1616693440000|2021-03-25 17:30:40|6171.1|6168.3|6173.6|6170.8|6173.6|6170.8|6170.5|6167.7|16
1616693450000|2021-03-25 17:30:50|6173.1|6170.3|6173.5|6170.7|6174.6|6171.8|6173|6170.2|55
1616693460000|2021-03-25 17:31:00|6173.1|6170.3|6172.3|6169.5|6174.1|6171.3|6172.3|6169.5|40
1616693470000|2021-03-25 17:31:10|6170.5|6167.7|6169.6|6166.8|6170.5|6167.7|6169|6166.2|23
1616693480000|2021-03-25 17:31:20|6170.5|6167.7|6170.5|6167.7|6170.5|6167.7|6170.5|6167.7|0
1616693490000|2021-03-25 17:31:30|6170|6167.2|6170|6167.2|6170|6167.2|6169|6166.2|5
1616693500000|2021-03-25 17:31:40|6170.5|6167.7|6169|6166.2|6170.5|6167.7|6168|6165.2|8
1616693510000|2021-03-25 17:31:50|6168.5|6165.7|6169.5|6166.7|6169.5|6166.7|6168|6165.2|3
1616693520000|2021-03-25 17:32:00|6168.9|6166.1|6170.9|6168.1|6171|6168.2|6168|6165.2|149
1616693530000|2021-03-25 17:32:10|6170|6167.2|6172.9|6170.1|6172.9|6170.1|6170|6167.2|7
1616693540000|2021-03-25 17:32:20|6173.4|6170.6|6172.9|6170.1|6173.9|6171.1|6171.9|6169.1|13
1616693550000|2021-03-25 17:32:30|6172.5|6169.7|6173|6170.2|6173|6170.2|6171.8|6169|2
1616693560000|2021-03-25 17:32:40|6172.9|6170.1|6173|6170.2|6174.4|6171.6|6172.9|6170.1|128
1616693570000|2021-03-25 17:32:50|6172.9|6170.1|6168.9|6166.1|6172.9|6170.1|6168.4|6165.6|59
1616693580000|2021-03-25 17:33:00|6169|6166.2|6164.8|6162|6169.3|6166.5|6164.8|6162|31
1616693590000|2021-03-25 17:33:10|6163.1|6160.3|6165.4|6162.6|6165.9|6163.1|6162.8|6160|73
1616693600000|2021-03-25 17:33:20|6165.3|6162.5|6164.9|6162.1|6165.3|6162.5|6163.9|6161.1|2
1616693610000|2021-03-25 17:33:30|6165.3|6162.5|6163.8|6161|6165.3|6162.5|6163.8|6161|1
1616693620000|2021-03-25 17:33:40|6163.4|6160.6|6160.9|6158.1|6163.4|6160.6|6159.9|6157.1|22
1616693630000|2021-03-25 17:33:50|6160.8|6158|6158.4|6155.6|6160.8|6158|6158.3|6155.5|20
1616693640000|2021-03-25 17:34:00|6158.3|6155.5|6155.4|6152.6|6158.7|6155.9|6155.4|6152.6|47
1616693650000|2021-03-25 17:34:10|6155.5|6152.7|6157.3|6154.5|6157.8|6155|6155.5|6152.7|22
1616693660000|2021-03-25 17:34:20|6156.8|6154|6156.8|6154|6157.4|6154.6|6155.3|6152.5|18
1616693670000|2021-03-25 17:34:30|6157|6154.2|6156.8|6154|6157.8|6155|6156.4|6153.6|12
1616693680000|2021-03-25 17:34:40|6157.3|6154.5|6161.4|6158.6|6161.4|6158.6|6157.3|6154.5|2
1616693690000|2021-03-25 17:34:50|6162.3|6159.5|6161.3|6158.5|6165.8|6163|6159.8|6157|34
1616693700000|2021-03-25 17:35:00|6160.9|6158.1|6162.4|6159.6|6162.4|6159.6|6159.9|6157.1|9
1616693710000|2021-03-25 17:35:10|6161.9|6159.1|6157.4|6154.6|6162.3|6159.5|6156.5|6153.7|61
1616693720000|2021-03-25 17:35:20|6158.4|6155.6|6157.3|6154.5|6158.5|6155.7|6156.4|6153.6|1
1616693730000|2021-03-25 17:35:30|6156.9|6154.1|6156.9|6154.1|6158.5|6155.7|6155.4|6152.6|52
1616693740000|2021-03-25 17:35:40|6157|6154.2|6156.9|6154.1|6158.4|6155.6|6156.9|6154.1|4
1616693750000|2021-03-25 17:35:50|6157.9|6155.1|6156.3|6153.5|6157.9|6155.1|6156.3|6153.5|4
1616693760000|2021-03-25 17:36:00|6155.9|6153.1|6153.8|6151|6156.6|6153.8|6152.4|6149.6|33
1616693770000|2021-03-25 17:36:10|6153.4|6150.6|6150.3|6147.5|6153.4|6150.6|6149.8|6147|169
1616693780000|2021-03-25 17:36:20|6149.9|6147.1|6150.2|6147.4|6150.8|6148|6148.8|6146|10
1616693790000|2021-03-25 17:36:30|6150.3|6147.5|6153.8|6151|6154.2|6151.4|6150.3|6147.5|3
1616693800000|2021-03-25 17:36:40|6153.6|6150.8|6153.7|6150.9|6153.7|6150.9|6152.8|6150|7
1616693810000|2021-03-25 17:36:50|6152.8|6150|6153.3|6150.5|6153.3|6150.5|6152.2|6149.4|0
1616693820000|2021-03-25 17:37:00|6153.2|6150.4|6154.8|6152|6154.8|6152|6152.8|6150|2
1616693830000|2021-03-25 17:37:10|6154.7|6151.9|6154.2|6151.4|6154.8|6152|6153.3|6150.5|2
1616693840000|2021-03-25 17:37:20|6154.3|6151.5|6155.3|6152.5|6155.3|6152.5|6154.2|6151.4|79
1616693850000|2021-03-25 17:37:30|6155.8|6153|6158.7|6155.9|6158.8|6156|6154.2|6151.4|61
1616693860000|2021-03-25 17:37:40|6158.8|6156|6158.8|6156|6158.8|6156|6157.8|6155|4
1616693870000|2021-03-25 17:37:50|6159.3|6156.5|6159.3|6156.5|6159.3|6156.5|6157.8|6155|3
1616693880000|2021-03-25 17:38:00|6159.8|6157|6164.2|6161.4|6164.8|6162|6158.8|6156|19
1616693890000|2021-03-25 17:38:10|6163.8|6161|6164.3|6161.5|6164.3|6161.5|6162.8|6160|4
1616693900000|2021-03-25 17:38:20|6164.8|6162|6163.3|6160.5|6164.8|6162|6162.8|6160|8
1616693910000|2021-03-25 17:38:30|6163.2|6160.4|6163.8|6161|6164.8|6162|6162.8|6160|5
1616693920000|2021-03-25 17:38:40|6163.7|6160.9|6167.3|6164.5|6167.3|6164.5|6163.7|6160.9|15
1616693930000|2021-03-25 17:38:50|6167.8|6165|6167.2|6164.4|6168.3|6165.5|6167.2|6164.4|7
1616693940000|2021-03-25 17:39:00|6166.8|6164|6169.2|6166.4|6170.3|6167.5|6166.8|6164|2
1616693950000|2021-03-25 17:39:10|6168.8|6166|6170.3|6167.5|6170.8|6168|6168.8|6166|1
1616693960000|2021-03-25 17:39:20|6170.8|6168|6170.8|6168|6170.8|6168|6169.7|6166.9|0
1616693970000|2021-03-25 17:39:30|6171.3|6168.5|6171.8|6169|6172.8|6170|6171.3|6168.5|4
1616693980000|2021-03-25 17:39:40|6171.6|6168.8|6170.3|6167.5|6171.8|6169|6170.3|6167.5|3
1616693990000|2021-03-25 17:39:50|6169.7|6166.9|6168.9|6166.1|6169.7|6166.9|6167.8|6165|2
1616694000000|2021-03-25 17:40:00|6169.3|6166.5|6170.8|6168|6171.8|6169|6168.8|6166|10
1616694010000|2021-03-25 17:40:10|6170.9|6168.1|6176.3|6173.5|6176.3|6173.5|6170.8|6168|21
1616694020000|2021-03-25 17:40:20|6175.9|6173.1|6174.8|6172|6176.3|6173.5|6172.8|6170|9
1616694030000|2021-03-25 17:40:30|6174.3|6171.5|6174.8|6172|6175.8|6173|6173.8|6171|1
1616694040000|2021-03-25 17:40:40|6175.3|6172.5|6175.3|6172.5|6175.7|6172.9|6173.8|6171|0
1616694050000|2021-03-25 17:40:50|6175.8|6173|6176.3|6173.5|6176.3|6173.5|6175.8|6173|13
1616694060000|2021-03-25 17:41:00|6175.8|6173|6175.3|6172.5|6176.3|6173.5|6174.3|6170.9|31
1616694070000|2021-03-25 17:41:10|6175.2|6172.4|6174.3|6171.5|6175.2|6172.4|6173.8|6171|0
1616694080000|2021-03-25 17:41:20|6174.7|6171.9|6170.7|6167.9|6174.7|6171.9|6170.7|6167.9|58
1616694090000|2021-03-25 17:41:30|6170.3|6167.5|6175.8|6173|6176.3|6173.5|6170.3|6167.5|13
1616694100000|2021-03-25 17:41:40|6176.3|6173.5|6176.8|6174|6177.8|6175|6176.3|6173.5|31
1616694110000|2021-03-25 17:41:50|6176.4|6173.6|6175.8|6173|6177.3|6174.5|6175.8|6173|25
1616694120000|2021-03-25 17:42:00|6176.3|6173.5|6176.3|6173.5|6176.8|6174|6176.3|6173.5|1
1616694130000|2021-03-25 17:42:10|6176.2|6173.4|6176.8|6174|6178.7|6175.9|6175.8|6173|46
1616694140000|2021-03-25 17:42:20|6177.3|6174.5|6177.7|6174.9|6177.8|6175|6176.7|6173.9|14
1616694150000|2021-03-25 17:42:30|6177.4|6174.6|6173.1|6170.3|6177.8|6175|6173.1|6170.3|237
1616694160000|2021-03-25 17:42:40|6172.6|6169.8|6171.2|6168.4|6173.2|6170.4|6171.1|6168.3|42
1616694170000|2021-03-25 17:42:50|6169.6|6166.8|6169.7|6166.9|6170.2|6167.4|6168.7|6165.9|52
1616694180000|2021-03-25 17:43:00|6170.6|6167.8|6171.7|6168.9|6172.2|6169.4|6170.6|6167.8|3
1616694190000|2021-03-25 17:43:10|6172.2|6169.4|6172.2|6169.4|6172.2|6169.4|6171.6|6168.8|8
1616694200000|2021-03-25 17:43:20|6173.2|6170.4|6172.7|6169.9|6173.2|6170.4|6171.6|6168.8|3
1616694210000|2021-03-25 17:43:30|6173.1|6170.3|6176.2|6173.4|6176.2|6173.4|6172.6|6169.8|46
1616694220000|2021-03-25 17:43:40|6176.6|6173.8|6177.2|6174.4|6178.7|6175.9|6176.1|6173.3|2
1616694230000|2021-03-25 17:43:50|6177.7|6174.9|6177.6|6174.8|6178.2|6175.4|6177.1|6174.3|1
1616694240000|2021-03-25 17:44:00|6177.7|6174.9|6176.7|6173.9|6177.7|6174.9|6176.2|6173.4|41
1616694250000|2021-03-25 17:44:10|6177.1|6174.3|6175.6|6172.8|6177.1|6174.3|6173.2|6170.4|21
1616694260000|2021-03-25 17:44:20|6175.1|6172.3|6175.2|6172.4|6175.2|6172.4|6172.7|6169.9|197
1616694270000|2021-03-25 17:44:30|6175.1|6172.3|6177.2|6174.4|6177.3|6174.5|6174.2|6171.4|13
1616694280000|2021-03-25 17:44:40|6177.1|6174.3|6176.3|6173.5|6178.3|6175.5|6176.3|6173.5|15
1616694290000|2021-03-25 17:44:50|6176.8|6174|6176.7|6173.9|6178.3|6175.5|6176.3|6173.5|16
1616694300000|2021-03-25 17:45:00|6176.6|6173.8|6172.7|6169.9|6176.6|6173.8|6172.2|6169.4|9
1616694310000|2021-03-25 17:45:10|6172.8|6170|6169.8|6167|6172.8|6170|6169.8|6167|5
1616694320000|2021-03-25 17:45:20|6169.7|6166.9|6166.8|6164|6169.7|6166.9|6166.7|6163.9|8
1616694330000|2021-03-25 17:45:30|6167.7|6164.9|6167.2|6164.4|6167.8|6165|6166.7|6163.9|0
1616694340000|2021-03-25 17:45:40|6167.1|6164.3|6166.3|6163.5|6167.1|6164.3|6166.3|6163.5|1
1616694350000|2021-03-25 17:45:50|6166.2|6163.4|6167.3|6164.5|6167.3|6164.5|6166.2|6163.4|0
1616694360000|2021-03-25 17:46:00|6167.7|6164.9|6167.2|6164.4|6167.7|6164.9|6166.7|6163.9|12
1616694370000|2021-03-25 17:46:10|6167.3|6164.5|6169.2|6166.4|6169.7|6166.9|6167.3|6164.5|2
1616694380000|2021-03-25 17:46:20|6168.7|6165.9|6168.2|6165.4|6169.6|6166.8|6167.7|6164.9|2
1616694390000|2021-03-25 17:46:30|6168.1|6165.3|6172.2|6169.4|6172.2|6169.4|6167.7|6164.9|1
1616694400000|2021-03-25 17:46:40|6172.3|6169.5|6168.2|6165.4|6172.8|6170|6168.2|6165.4|13
1616694410000|2021-03-25 17:46:50|6168.7|6165.9|6168.8|6166|6170.2|6167.4|6168.2|6165.4|4
1616694420000|2021-03-25 17:47:00|6169.2|6166.4|6168.7|6165.9|6169.2|6166.4|6167.7|6164.9|1
1616694430000|2021-03-25 17:47:10|6168.8|6166|6170.1|6167.3|6170.2|6167.4|6168.7|6165.9|1
1616694440000|2021-03-25 17:47:20|6169.7|6166.9|6167.2|6164.4|6169.7|6166.9|6167.2|6164.4|5
1616694450000|2021-03-25 17:47:30|6168.1|6165.3|6165.2|6162.4|6168.2|6165.4|6164.6|6161.8|15
1616694460000|2021-03-25 17:47:40|6164.7|6161.9|6166.7|6163.9|6166.7|6163.9|6164.6|6161.8|2
1616694470000|2021-03-25 17:47:50|6166.8|6164|6167.6|6164.8|6168.6|6165.8|6166.7|6163.9|19
1616694480000|2021-03-25 17:48:00|6168.1|6165.3|6167.6|6164.8|6168.1|6165.3|6166.1|6163.3|6
1616694490000|2021-03-25 17:48:10|6168.1|6165.3|6166.6|6163.8|6168.1|6165.3|6165.6|6162.8|8
1616694500000|2021-03-25 17:48:20|6166.7|6163.9|6166.2|6163.4|6167.2|6164.4|6165.6|6162.8|7
1616694510000|2021-03-25 17:48:30|6166.6|6163.8|6165.1|6162.3|6166.6|6163.8|6165.1|6162.3|0
1616694520000|2021-03-25 17:48:40|6165.2|6162.4|6165.6|6162.8|6165.6|6162.8|6163.6|6160.8|1
1616694530000|2021-03-25 17:48:50|6165.7|6162.9|6166.7|6163.9|6167.2|6164.4|6165.7|6162.9|5
1616694540000|2021-03-25 17:49:00|6166.8|6164|6168.2|6165.4|6168.2|6165.4|6166.8|6164|1
1616694550000|2021-03-25 17:49:10|6168.1|6165.3|6168.2|6165.4|6168.2|6165.4|6167.1|6164.3|0
1616694560000|2021-03-25 17:49:20|6168.3|6165.5|6165.2|6162.4|6169.2|6166.4|6165.1|6162.3|8
1616694570000|2021-03-25 17:49:30|6165.6|6162.8|6163.1|6160.3|6165.6|6162.8|6162.2|6159.4|7
1616694580000|2021-03-25 17:49:40|6163.2|6160.4|6164.6|6161.8|6164.7|6161.9|6162.7|6159.9|16
1616694590000|2021-03-25 17:49:50|6164.2|6161.4|6166.7|6163.9|6166.8|6164|6164.2|6161.4|107
1616694600000|2021-03-25 17:50:00|6166.8|6164|6168.7|6165.9|6169.8|6167|6166.8|6164|19
1616694610000|2021-03-25 17:50:10|6168.6|6165.8|6168.4|6165.6|6169.2|6166.4|6167.7|6164.9|12
1616694620000|2021-03-25 17:50:20|6169.3|6166.5|6171.3|6168.5|6171.8|6169|6168.8|6166|34
1616694630000|2021-03-25 17:50:30|6171.7|6168.9|6171.2|6168.4|6171.7|6168.9|6170.3|6167.5|28
1616694640000|2021-03-25 17:50:40|6170.7|6167.9|6170.8|6168|6171.8|6169|6170.3|6167.5|6
1616694650000|2021-03-25 17:50:50|6170.3|6167.5|6170.7|6167.9|6170.8|6168|6170.3|6167.5|2
1616694660000|2021-03-25 17:51:00|6170.8|6168|6171.3|6168.5|6171.8|6169|6170.7|6167.9|110
1616694670000|2021-03-25 17:51:10|6171.7|6168.9|6170.3|6167.5|6171.7|6168.9|6170.3|6167.5|1
1616694680000|2021-03-25 17:51:20|6170.2|6167.4|6165.8|6163|6170.2|6167.4|6165.2|6162.4|10
1616694690000|2021-03-25 17:51:30|6165.7|6162.9|6166.3|6163.5|6166.3|6163.5|6165.2|6162.4|4
1616694700000|2021-03-25 17:51:40|6166.7|6163.9|6162.3|6159.5|6166.7|6163.9|6162.3|6159.5|45
1616694710000|2021-03-25 17:51:50|6162.2|6159.4|6162.8|6160|6164.8|6162|6161.8|6159|31
1616694720000|2021-03-25 17:52:00|6162.3|6159.5|6162.3|6159.5|6162.8|6160|6162.3|6159.5|1
1616694730000|2021-03-25 17:52:10|6162.8|6160|6162.3|6159.5|6162.8|6160|6161.8|6159|2
1616694740000|2021-03-25 17:52:20|6161.8|6159|6160.8|6158|6161.8|6159|6158.3|6155.5|12
1616694750000|2021-03-25 17:52:30|6160.3|6157.5|6159.8|6157|6160.7|6157.9|6159.8|6157|7
1616694760000|2021-03-25 17:52:40|6160.8|6158|6160.3|6157.5|6160.8|6158|6159.8|6157|32
1616694770000|2021-03-25 17:52:50|6160.8|6158|6163.3|6160.5|6163.3|6160.5|6160.8|6158|8
1616694780000|2021-03-25 17:53:00|6162.8|6160|6165.8|6163|6165.8|6163|6162.8|6160|7
1616694790000|2021-03-25 17:53:10|6165.7|6162.9|6166.3|6163.5|6166.3|6163.5|6164.8|6162|46
1616694800000|2021-03-25 17:53:20|6165.3|6162.5|6166.8|6164|6166.8|6164|6165.3|6162.5|1
1616694810000|2021-03-25 17:53:30|6167.3|6164.5|6165.8|6163|6167.3|6164.5|6165.8|6163|2
1616694820000|2021-03-25 17:53:40|6166.8|6164|6166.8|6164|6166.8|6164|6166.8|6164|4
1616694830000|2021-03-25 17:53:50|6167.3|6164.5|6167.8|6165|6167.8|6165|6167.3|6164.5|5
1616694840000|2021-03-25 17:54:00|6167.7|6164.9|6167.2|6164.4|6167.7|6164.9|6166.8|6164|0
1616694850000|2021-03-25 17:54:10|6166.4|6163.6|6166.3|6163.5|6167.3|6164.5|6166.3|6163.5|5
1616694860000|2021-03-25 17:54:20|6166.8|6164|6162.8|6160|6166.8|6164|6162.8|6160|1
1616694870000|2021-03-25 17:54:30|6162.9|6160.1|6163.8|6161|6163.8|6161|6162.9|6160.1|0
1616694880000|2021-03-25 17:54:40|6163.4|6160.6|6164.3|6161.5|6165.3|6162.5|6163.4|6160.6|4
1616694890000|2021-03-25 17:54:50|6164.4|6161.6|6167.3|6164.5|6167.3|6164.5|6164.4|6161.6|1
1616694900000|2021-03-25 17:55:00|6167.2|6164.4|6164.3|6161.5|6167.8|6165|6164.2|6161.4|10
1616694910000|2021-03-25 17:55:10|6164.2|6161.4|6162.8|6160|6164.8|6162|6162.8|6160|7
1616694920000|2021-03-25 17:55:20|6162.7|6159.9|6161.8|6159|6162.7|6159.9|6160.8|6158|13
1616694930000|2021-03-25 17:55:30|6160.8|6158|6160.3|6157.5|6160.8|6158|6159.8|6157|0
1616694940000|2021-03-25 17:55:40|6160.8|6158|6159.2|6156.4|6161.7|6158.9|6158.4|6155.6|3
1616694950000|2021-03-25 17:55:50|6158.8|6156|6160.8|6158|6160.8|6158|6158.8|6156|2
1616694960000|2021-03-25 17:56:00|6161.3|6158.5|6159.3|6156.5|6161.8|6159|6159.3|6156.5|8
1616694970000|2021-03-25 17:56:10|6159.8|6157|6163.6|6160.8|6163.8|6161|6159.8|6157|67
1616694980000|2021-03-25 17:56:20|6163.7|6160.9|6163.6|6160.8|6163.7|6160.9|6163.1|6160.3|0
1616694990000|2021-03-25 17:56:30|6163.2|6160.4|6159.1|6156.3|6163.6|6160.8|6159.1|6156.3|1
1616695000000|2021-03-25 17:56:40|6159.2|6156.4|6161.6|6158.8|6161.6|6158.8|6159.2|6156.4|10
1616695010000|2021-03-25 17:56:50|6161.1|6158.3|6162.6|6159.8|6163.6|6160.8|6161.1|6158.3|8
1616695020000|2021-03-25 17:57:00|6162.7|6159.9|6160.6|6157.8|6163.1|6160.3|6159.6|6156.8|13
1616695030000|2021-03-25 17:57:10|6160.7|6157.9|6162.1|6159.3|6162.1|6159.3|6160.6|6157.8|53
1616695040000|2021-03-25 17:57:20|6162.2|6159.4|6162.2|6159.4|6162.2|6159.4|6161.6|6158.8|1
1616695050000|2021-03-25 17:57:30|6161.7|6158.9|6160.6|6157.8|6162.1|6159.3|6160.6|6157.8|8
1616695060000|2021-03-25 17:57:40|6161.1|6158.3|6158.1|6155.3|6161.6|6158.8|6158.1|6155.3|6
1616695070000|2021-03-25 17:57:50|6157.7|6154.9|6156.2|6153.4|6157.7|6154.9|6155.7|6152.9|6
1616695080000|2021-03-25 17:58:00|6156.1|6153.3|6156.7|6153.9|6156.7|6153.9|6156.1|6153.3|13
1616695090000|2021-03-25 17:58:10|6156.3|6153.5|6157.2|6154.4|6158.3|6155.5|6156.3|6153.5|16
1616695100000|2021-03-25 17:58:20|6157.7|6154.9|6155.2|6152.4|6157.7|6154.9|6154.7|6151.9|13
1616695110000|2021-03-25 17:58:30|6155.7|6152.9|6158.3|6155.5|6158.3|6155.5|6155.7|6152.9|21
1616695120000|2021-03-25 17:58:40|6157.3|6154.5|6156.8|6154|6157.3|6154.5|6156.8|6154|4
1616695130000|2021-03-25 17:58:50|6156.3|6153.5|6156.8|6154|6157.3|6154.5|6156.3|6153.5|56
1616695140000|2021-03-25 17:59:00|6156.3|6153.5|6156.3|6153.5|6157.2|6154.4|6156.3|6153.5|20
1616695150000|2021-03-25 17:59:10|6156.8|6154|6158.3|6155.5|6158.8|6156|6154.3|6151.5|35
1616695160000|2021-03-25 17:59:20|6158.8|6156|6158.3|6155.5|6159.3|6156.5|6156.8|6154|10
1616695170000|2021-03-25 17:59:30|6158.4|6155.6|6164.3|6161.5|6164.3|6161.5|6158.4|6153.6|101
1616695180000|2021-03-25 17:59:40|6163.8|6161|6159.8|6157|6163.8|6161|6159.8|6157|41
1616695190000|2021-03-25 17:59:50|6159.7|6156.9|6155.7|6152.9|6160.2|6157.4|6155.2|6152.4|28
1616695200000|2021-03-25 18:00:00|6155.3|6152.5|6151.6|6148.8|6155.3|6152.5|6149.8|6147|219
1616695210000|2021-03-25 18:00:10|6150.7|6147.9|6152.1|6149.3|6153|6149.3|6147.6|6144.8|338
1616695220000|2021-03-25 18:00:20|6152|6149.2|6150.4|6147.6|6152|6149.2|6148.4|6145.6|104
1616695230000|2021-03-25 18:00:30|6149.9|6147.1|6149.9|6147.1|6152.6|6149.8|6149.4|6146.6|33
1616695240000|2021-03-25 18:00:40|6150.5|6147.7|6148.1|6145.3|6150.5|6147.7|6147.9|6145.1|25
1616695250000|2021-03-25 18:00:50|6148|6145.2|6148.9|6146.1|6149.9|6147.1|6147.6|6144.6|226
1616695260000|2021-03-25 18:01:00|6148.5|6145.7|6143.9|6141.1|6148.5|6145.7|6143.9|6141.1|41
1616695270000|2021-03-25 18:01:10|6144.4|6141.6|6142.4|6139.6|6144.9|6142.1|6141.4|6138.6|260
1616695280000|2021-03-25 18:01:20|6142.3|6139.5|6139.4|6136.6|6142.4|6139.6|6139.4|6136.6|325
1616695290000|2021-03-25 18:01:30|6139.3|6136.5|6143.4|6140.6|6144.4|6141.6|6139.3|6136.5|37
1616695300000|2021-03-25 18:01:40|6143.3|6140.5|6142.9|6140.1|6143.4|6140.6|6142.4|6139.6|44
1616695310000|2021-03-25 18:01:50|6143.4|6140.6|6140.9|6138.1|6143.9|6141.1|6139.9|6137.1|24
1616695320000|2021-03-25 18:02:00|6140.4|6137.6|6141.4|6138.6|6141.9|6139.1|6139.4|6136.6|20
1616695330000|2021-03-25 18:02:10|6141.6|6138.8|6141.5|6138.7|6142.4|6139.6|6141.4|6138.6|77
1616695340000|2021-03-25 18:02:20|6142.4|6139.6|6143.5|6140.7|6143.5|6140.7|6141.9|6139.1|47
1616695350000|2021-03-25 18:02:30|6143.9|6141.1|6143.9|6141.1|6144.4|6141.6|6141.4|6138.6|104
1616695360000|2021-03-25 18:02:40|6143.4|6140.6|6143.4|6140.6|6145.4|6142.6|6142.4|6139.6|63
1616695370000|2021-03-25 18:02:50|6142.9|6140.1|6143.4|6140.6|6143.4|6140.6|6142.9|6140.1|11
1616695380000|2021-03-25 18:03:00|6143.5|6140.7|6149.4|6146.6|6150.4|6147.6|6143.5|6140.7|35
1616695390000|2021-03-25 18:03:10|6149.3|6146.5|6148.4|6145.6|6149.3|6146.5|6146.9|6144.1|22
1616695400000|2021-03-25 18:03:20|6147.9|6145.1|6145.9|6143.1|6148|6145.2|6145.9|6143.1|38
1616695410000|2021-03-25 18:03:30|6145.8|6143|6147.9|6145.1|6148.4|6145.6|6145.8|6143|13
1616695420000|2021-03-25 18:03:40|6148|6145.2|6147.4|6144.6|6148.4|6145.6|6147.4|6144.6|13
1616695430000|2021-03-25 18:03:50|6147.8|6145|6147.4|6144.6|6147.8|6145|6145.9|6143.1|4
1616695440000|2021-03-25 18:04:00|6146.9|6144.1|6150.4|6147.6|6150.4|6147.6|6146.9|6144.1|20
1616695450000|2021-03-25 18:04:10|6150.6|6147.8|6154.4|6151.6|6155.9|6153.1|6150.6|6147.8|21
1616695460000|2021-03-25 18:04:20|6152.4|6149.6|6149.4|6146.6|6152.4|6149.6|6147.4|6144.6|14
1616695470000|2021-03-25 18:04:30|6148.9|6146.1|6153.4|6150.6|6154.3|6151.5|6148.4|6145.6|91
1616695480000|2021-03-25 18:04:40|6152.9|6150.1|6149.3|6146.5|6152.9|6150.1|6149.3|6146.5|55
1616695490000|2021-03-25 18:04:50|6148.9|6146.1|6150.9|6148.1|6150.9|6148.1|6148.9|6146.1|139
1616695500000|2021-03-25 18:05:00|6150.4|6147.6|6149.4|6146.6|6150.9|6148.1|6148.4|6145.6|39
1616695510000|2021-03-25 18:05:10|6148.4|6145.6|6149.9|6147.1|6151.4|6148.6|6147.6|6144.8|27
1616695520000|2021-03-25 18:05:20|6149.4|6146.6|6154.9|6152.1|6155.4|6152.6|6149.4|6146.6|277
1616695530000|2021-03-25 18:05:30|6154.4|6151.6|6154.6|6151.8|6156|6153.2|6153.9|6151.1|105
1616695540000|2021-03-25 18:05:40|6154.5|6151.7|6155.6|6152.8|6156.1|6153.3|6154|6151.2|40
1616695550000|2021-03-25 18:05:50|6155.7|6152.9|6156.7|6153.9|6156.7|6153.9|6155.6|6152.8|59
1616695560000|2021-03-25 18:06:00|6156.6|6153.8|6155.6|6152.8|6156.7|6153.9|6153.6|6150.8|19
1616695570000|2021-03-25 18:06:10|6156.1|6153.3|6153.6|6150.8|6156.2|6153.4|6153.6|6150.8|25
1616695580000|2021-03-25 18:06:20|6153.7|6150.9|6153.6|6150.8|6154.4|6151.6|6153.5|6150.7|77
1616695590000|2021-03-25 18:06:30|6153.5|6150.7|6153.5|6150.7|6153.6|6150.8|6153.5|6150.7|29
1616695600000|2021-03-25 18:06:40|6153.6|6150.8|6155.6|6152.8|6155.6|6152.8|6153.5|6150.7|26
1616695610000|2021-03-25 18:06:50|6154.7|6151.9|6154.1|6151.3|6155.1|6152.3|6153.6|6150.8|6
1616695620000|2021-03-25 18:07:00|6154|6151.2|6154.9|6152.1|6155|6152.2|6153.4|6150.6|9
1616695630000|2021-03-25 18:07:10|6154|6151.2|6155|6152.2|6155|6152.2|6152.6|6149.8|38
1616695640000|2021-03-25 18:07:20|6154.9|6152.1|6159.6|6156.8|6159.7|6156.9|6154.5|6151.7|88
1616695650000|2021-03-25 18:07:30|6158.6|6155.8|6161.7|6158.9|6162.1|6159.3|6158.6|6155.8|6
1616695660000|2021-03-25 18:07:40|6161.1|6158.3|6161.6|6158.8|6162.1|6159.3|6160.7|6157.9|11
1616695670000|2021-03-25 18:07:50|6161.1|6158.3|6160.2|6157.4|6161.6|6158.8|6158.6|6155.8|6
1616695680000|2021-03-25 18:08:00|6160.1|6157.3|6162.7|6159.9|6162.7|6159.9|6159.6|6156.8|7
1616695690000|2021-03-25 18:08:10|6162.2|6159.4|6162.2|6159.4|6162.7|6159.9|6162.2|6159.4|33
1616695700000|2021-03-25 18:08:20|6162.3|6159.5|6161.6|6158.8|6162.7|6159.9|6160.6|6157.8|16
1616695710000|2021-03-25 18:08:30|6161.2|6158.4|6162.7|6159.9|6162.7|6159.9|6160.6|6157.8|3
1616695720000|2021-03-25 18:08:40|6162.6|6159.8|6162.1|6159.3|6162.7|6159.9|6161.6|6158.8|0
1616695730000|2021-03-25 18:08:50|6161.2|6158.4|6162.1|6159.3|6162.2|6159.4|6161.2|6158.4|0
1616695740000|2021-03-25 18:09:00|6161.1|6158.3|6161.2|6158.4|6162.1|6159.3|6161.1|6157.7|34
1616695750000|2021-03-25 18:09:10|6161.7|6158.9|6160.6|6157.8|6162.1|6159.3|6160.6|6157.8|12
1616695760000|2021-03-25 18:09:20|6159.6|6156.8|6161.2|6158.4|6161.2|6158.4|6159.6|6156.8|6
1616695770000|2021-03-25 18:09:30|6161.1|6158.3|6162.6|6159.8|6162.7|6159.9|6160.6|6157.8|19
1616695780000|2021-03-25 18:09:40|6162.1|6159.3|6163.1|6160.3|6166.6|6163.8|6162.1|6159.3|38
1616695790000|2021-03-25 18:09:50|6163.2|6160.4|6163.1|6160.3|6163.3|6160.5|6162.6|6159.8|19
1616695800000|2021-03-25 18:10:00|6162.6|6159.8|6161.1|6158.3|6162.6|6159.8|6159.6|6156.8|60
1616695810000|2021-03-25 18:10:10|6160.6|6157.8|6161.1|6158.3|6161.6|6158.8|6159.6|6156.8|9
1616695820000|2021-03-25 18:10:20|6161.2|6158.4|6163.2|6160.4|6163.2|6160.4|6161.1|6158.3|19
1616695830000|2021-03-25 18:10:30|6163.6|6160.8|6166.1|6163.3|6167.2|6164.4|6163.6|6160.8|102
1616695840000|2021-03-25 18:10:40|6166.6|6163.8|6166.7|6163.9|6167.7|6164.9|6166.1|6163.3|6
1616695850000|2021-03-25 18:10:50|6167.2|6164.4|6167.1|6164.3|6167.6|6164.8|6166.6|6163.8|13
1616695860000|2021-03-25 18:11:00|6167.2|6164.4|6170.1|6167.3|6170.1|6167.3|6167.2|6164.4|73
1616695870000|2021-03-25 18:11:10|6169.6|6166.8|6167.1|6164.3|6169.6|6166.8|6167.1|6164.3|11
1616695880000|2021-03-25 18:11:20|6167.2|6164.4|6166.2|6163.4|6167.6|6164.8|6166.1|6163.3|0
1616695890000|2021-03-25 18:11:30|6166.1|6163.3|6167.2|6164.4|6167.2|6164.4|6165.6|6162.8|27
1616695900000|2021-03-25 18:11:40|6167.7|6164.9|6168.5|6165.7|6168.6|6165.8|6167.1|6164.3|2
1616695910000|2021-03-25 18:11:50|6167.1|6164.3|6168.7|6165.9|6168.7|6165.9|6167.1|6164.3|8
1616695920000|2021-03-25 18:12:00|6169.1|6166.3|6167.1|6164.3|6169.1|6166.3|6166.6|6163.8|11
1616695930000|2021-03-25 18:12:10|6166.6|6163.8|6165.6|6162.8|6167.1|6164.3|6164.1|6161.3|18
1616695940000|2021-03-25 18:12:20|6165.7|6162.9|6167.1|6164.3|6167.1|6164.3|6164.7|6161.9|11
1616695950000|2021-03-25 18:12:30|6166.6|6163.8|6168.7|6165.9|6169.1|6166.3|6166.1|6163.3|116
1616695960000|2021-03-25 18:12:40|6169.1|6166.3|6169.6|6166.8|6170.1|6167.3|6169.1|6166.3|12
1616695970000|2021-03-25 18:12:50|6169.1|6166.3|6168.1|6165.3|6169.6|6166.8|6167.7|6164.9|19
1616695980000|2021-03-25 18:13:00|6167.6|6164.8|6165.1|6162.3|6167.6|6164.8|6165.1|6162.3|7
1616695990000|2021-03-25 18:13:10|6164.7|6161.9|6167.7|6164.9|6167.7|6164.9|6163.1|6160.3|33
1616696000000|2021-03-25 18:13:20|6167.6|6164.8|6168.2|6165.4|6169.1|6166.3|6167.6|6164.8|28
1616696010000|2021-03-25 18:13:30|6168.1|6165.3|6168.1|6165.3|6168.1|6165.3|6166.2|6163.4|21
1616696020000|2021-03-25 18:13:40|6168.2|6165.4|6168.1|6165.3|6168.7|6165.9|6166.8|6164|46
1616696030000|2021-03-25 18:13:50|6168.2|6165.4|6170.6|6167.8|6170.7|6167.9|6168.2|6165.4|18
1616696040000|2021-03-25 18:14:00|6170.2|6167.4|6170.1|6167.3|6170.6|6167.8|6170.1|6167.3|105
1616696050000|2021-03-25 18:14:10|6170.5|6167.7|6171.1|6168.3|6171.7|6168.9|6168.6|6165.8|51
1616696060000|2021-03-25 18:14:20|6171|6168.2|6175.6|6172.8|6177.6|6174.8|6168.7|6165.9|174
1616696070000|2021-03-25 18:14:30|6174.7|6171.9|6172.7|6169.9|6175.7|6172.9|6172.6|6169.8|212
1616696080000|2021-03-25 18:14:40|6173.1|6170.3|6172.1|6169.3|6173.1|6170.3|6171.6|6168.8|21
1616696090000|2021-03-25 18:14:50|6173.7|6170.9|6174.1|6171.3|6177.6|6174.8|6173.6|6170.8|21
1616696100000|2021-03-25 18:15:00|6173.7|6170.9|6175.6|6172.8|6175.6|6172.8|6173.6|6170.8|56
1616696110000|2021-03-25 18:15:10|6175.2|6172.4|6176.1|6173.3|6178.1|6175.3|6175.2|6172.4|27
1616696120000|2021-03-25 18:15:20|6175.6|6172.8|6172.6|6169.8|6176|6173.2|6171.1|6168.3|36
1616696130000|2021-03-25 18:15:30|6173.1|6170.3|6168.6|6165.8|6173.1|6170.3|6168.1|6165.3|117
1616696140000|2021-03-25 18:15:40|6168.2|6165.4|6171.1|6168.3|6171.2|6168.4|6168.1|6165.3|24
1616696150000|2021-03-25 18:15:50|6170.7|6167.9|6173.2|6170.4|6173.2|6170.4|6170.7|6167.9|51
1616696160000|2021-03-25 18:16:00|6173.1|6170.3|6172.6|6169.8|6173.1|6170.3|6170.6|6167.8|58
1616696170000|2021-03-25 18:16:10|6172.2|6169.4|6176.1|6173.3|6177.6|6174.8|6171.6|6168.8|51
1616696180000|2021-03-25 18:16:20|6176.2|6173.4|6180.2|6177.4|6180.2|6177.4|6174.1|6171.3|71
1616696190000|2021-03-25 18:16:30|6179.7|6176.9|6179.2|6176.4|6180.2|6177.4|6178.2|6175.4|19
1616696200000|2021-03-25 18:16:40|6179.1|6176.3|6186.2|6183.4|6186.2|6183.4|6179.1|6176.3|149
1616696210000|2021-03-25 18:16:50|6185.7|6182.9|6185.1|6182.3|6185.7|6182.9|6183.6|6180.8|25
1616696220000|2021-03-25 18:17:00|6184.2|6181.4|6182.7|6179.9|6184.2|6181.4|6181.7|6178.9|75
1616696230000|2021-03-25 18:17:10|6183.1|6180.3|6187.1|6184.3|6188.1|6185.3|6182.2|6179.4|55
1616696240000|2021-03-25 18:17:20|6186.1|6183.3|6183.1|6180.3|6187.1|6184.3|6183.1|6180.3|116
1616696250000|2021-03-25 18:17:30|6182.6|6179.8|6185.2|6182.4|6186.1|6183.3|6182.6|6179.8|88
1616696260000|2021-03-25 18:17:40|6185.1|6182.3|6185.2|6182.4|6186.2|6183.4|6184.1|6181.3|40
1616696270000|2021-03-25 18:17:50|6185.3|6182.5|6186.2|6183.4|6186.7|6183.9|6185.3|6182.5|6
1616696280000|2021-03-25 18:18:00|6186.3|6183.5|6182.7|6179.9|6186.6|6183.8|6181.7|6178.9|28
1616696290000|2021-03-25 18:18:10|6183.2|6180.4|6183.3|6180.5|6184.3|6181.5|6182.2|6179.4|105
1616696300000|2021-03-25 18:18:20|6183.1|6180.3|6183.8|6181|6184.3|6181.5|6183.1|6180.3|22
1616696310000|2021-03-25 18:18:30|6184.3|6181.5|6182.8|6180|6184.3|6181.5|6181.8|6179|28
1616696320000|2021-03-25 18:18:40|6182.4|6179.6|6187.3|6184.5|6187.8|6185|6182.4|6179.6|60
1616696330000|2021-03-25 18:18:50|6187.7|6184.9|6187.7|6184.9|6188.8|6186|6186.3|6183.5|55
1616696340000|2021-03-25 18:19:00|6187.3|6184.5|6184.8|6182|6187.6|6184.8|6184.8|6182|66
1616696350000|2021-03-25 18:19:10|6183.8|6181|6180.8|6178|6184.3|6181.5|6180.7|6177.9|114
1616696360000|2021-03-25 18:19:20|6180.7|6177.9|6181.3|6178.5|6182.3|6179.5|6179.7|6176.9|14
1616696370000|2021-03-25 18:19:30|6181.7|6178.9|6185.3|6182.5|6185.3|6182.5|6181.7|6178.9|32
1616696380000|2021-03-25 18:19:40|6185.8|6183|6185.7|6182.9|6186.3|6183.5|6185.7|6182.9|7
1616696390000|2021-03-25 18:19:50|6186.2|6183.4|6185.3|6182.5|6186.3|6183.5|6185.3|6182.5|9
1616696400000|2021-03-25 18:20:00|6185.8|6183|6182.8|6180|6185.8|6183|6182.8|6180|26
1616696410000|2021-03-25 18:20:10|6183.3|6180.5|6183.7|6180.9|6183.8|6181|6181.8|6179|7
1616696420000|2021-03-25 18:20:20|6182.8|6180|6182.3|6179.5|6182.8|6180|6182.3|6179.5|4
1616696430000|2021-03-25 18:20:30|6182.7|6179.9|6180.8|6178|6182.8|6180|6180.8|6178|9
1616696440000|2021-03-25 18:20:40|6181.8|6179|6182.8|6180|6182.8|6180|6180.8|6178|22
1616696450000|2021-03-25 18:20:50|6183.1|6180.3|6185.7|6182.9|6187.8|6185|6183.1|6180.3|51
1616696460000|2021-03-25 18:21:00|6185.2|6182.4|6186.3|6183.5|6187.3|6184.5|6185.2|6182.4|43
1616696470000|2021-03-25 18:21:10|6186.2|6183.4|6188.7|6185.9|6188.7|6185.9|6185.7|6182.9|6
1616696480000|2021-03-25 18:21:20|6188.2|6185.4|6185.7|6182.9|6188.7|6185.9|6185.7|6182.9|6
1616696490000|2021-03-25 18:21:30|6186.2|6183.4|6186.3|6183.5|6186.7|6183.9|6186.2|6183.4|17
1616696500000|2021-03-25 18:21:40|6188.5|6185.7|6190.2|6187.4|6190.2|6187.4|6187.7|6184.9|73
1616696510000|2021-03-25 18:21:50|6190.7|6187.9|6195.7|6192.9|6197.2|6194.4|6190.7|6187.9|96
1616696520000|2021-03-25 18:22:00|6195.2|6192.4|6193.3|6190.5|6195.2|6192.4|6192.2|6189.4|28
1616696530000|2021-03-25 18:22:10|6193.7|6190.9|6191.3|6188.5|6193.8|6191|6190.2|6187.4|17
1616696540000|2021-03-25 18:22:20|6191.8|6189|6192.7|6189.9|6192.7|6189.9|6191.7|6188.9|30
1616696550000|2021-03-25 18:22:30|6192.8|6190|6196.4|6193.6|6196.8|6194|6192.8|6190|29
1616696560000|2021-03-25 18:22:40|6195.8|6193|6193.3|6190.5|6196.3|6193.5|6193.3|6190.5|44
1616696570000|2021-03-25 18:22:50|6193.4|6190.6|6193.2|6190.4|6193.8|6191|6192.7|6189.9|6
1616696580000|2021-03-25 18:23:00|6192.8|6190|6191.2|6188.4|6194.7|6191.9|6190.3|6187.5|123
1616696590000|2021-03-25 18:23:10|6190.7|6187.9|6189.7|6186.9|6191.2|6188.4|6189.6|6186.8|101
1616696600000|2021-03-25 18:23:20|6190.2|6187.4|6186.7|6183.9|6190.7|6187.9|6186.6|6183.8|44
1616696610000|2021-03-25 18:23:30|6187.6|6184.8|6188.2|6185.4|6188.6|6185.8|6186.1|6183.3|20
1616696620000|2021-03-25 18:23:40|6189.1|6186.3|6190.6|6187.8|6190.6|6187.8|6188.1|6185.3|18
1616696630000|2021-03-25 18:23:50|6190.5|6187.7|6192.1|6189.3|6192.6|6189.8|6188.2|6185.4|24
1616696640000|2021-03-25 18:24:00|6191.7|6188.9|6194.6|6191.8|6195.7|6192.9|6191.6|6188.8|103
1616696650000|2021-03-25 18:24:10|6194.7|6191.9|6190.7|6187.9|6195.2|6192.4|6190.7|6187.9|70
1616696660000|2021-03-25 18:24:20|6190.2|6187.4|6190.6|6187.8|6192.7|6189.3|6190.2|6187.4|35
1616696670000|2021-03-25 18:24:30|6190.1|6187.3|6193.7|6190.9|6193.7|6190.9|6189.6|6186.8|42
1616696680000|2021-03-25 18:24:40|6194.1|6191.3|6192.6|6189.8|6194.1|6191.3|6191.6|6188.8|19
1616696690000|2021-03-25 18:24:50|6193.2|6190.4|6193.2|6190.4|6193.7|6190.9|6192.7|6189.9|32
1616696700000|2021-03-25 18:25:00|6193.6|6190.8|6191.2|6188.4|6194.6|6191.8|6190.6|6187.8|25
1616696710000|2021-03-25 18:25:10|6191.7|6188.9|6193.2|6190.4|6193.2|6190.4|6190.6|6187.8|13
1616696720000|2021-03-25 18:25:20|6193.7|6190.9|6191.7|6188.9|6194.1|6191.3|6191.6|6188.8|20
1616696730000|2021-03-25 18:25:30|6192.1|6189.3|6192.1|6189.3|6192.2|6189.4|6189.6|6186.8|11
1616696740000|2021-03-25 18:25:40|6191.7|6188.9|6192.1|6189.3|6192.1|6189.3|6191.2|6188.4|149
1616696750000|2021-03-25 18:25:50|6190.2|6187.4|6190.7|6187.9|6191.2|6188.4|6189.2|6186.4|38
1616696760000|2021-03-25 18:26:00|6191.2|6188.4|6191.7|6188.9|6193.7|6190.9|6191.2|6188.4|39
1616696770000|2021-03-25 18:26:10|6191.6|6188.8|6194.7|6191.9|6194.7|6191.9|6191.1|6188.3|113
1616696780000|2021-03-25 18:26:20|6194.2|6191.4|6193.7|6190.9|6194.7|6191.9|6193.7|6190.9|29
1616696790000|2021-03-25 18:26:30|6193.6|6190.8|6190.7|6187.9|6193.6|6190.8|6190.7|6187.9|33
1616696800000|2021-03-25 18:26:40|6190.2|6187.4|6191.2|6188.4|6191.2|6188.4|6189.6|6186.8|24
1616696810000|2021-03-25 18:26:50|6191.3|6188.5|6191.2|6188.4|6191.8|6189|6190.7|6187.9|66
1616696820000|2021-03-25 18:27:00|6191.4|6188.6|6187.6|6184.8|6192.2|6189.4|6187.1|6184.3|172
1616696830000|2021-03-25 18:27:10|6187.2|6184.4|6184.1|6181.3|6187.2|6184.4|6182.6|6179.8|62
1616696840000|2021-03-25 18:27:20|6183.6|6180.8|6183.2|6180.4|6183.6|6180.8|6180.1|6177.3|78
1616696850000|2021-03-25 18:27:30|6182.6|6179.8|6181.6|6178.8|6182.6|6179.8|6176.6|6173.8|72
1616696860000|2021-03-25 18:27:40|6181.7|6178.9|6189.1|6186.3|6189.7|6186.9|6181.6|6178.8|154
1616696870000|2021-03-25 18:27:50|6189.2|6186.4|6186.6|6183.8|6190.6|6187.8|6185.1|6182.3|126
1616696880000|2021-03-25 18:28:00|6187|6184.2|6182.7|6179.9|6187|6184.2|6178.6|6175.8|94
1616696890000|2021-03-25 18:28:10|6183.7|6180.9|6181.2|6178.4|6186.2|6183.4|6181.2|6178.4|171
1616696900000|2021-03-25 18:28:20|6181.7|6178.9|6185.2|6182.4|6185.7|6182.9|6181.7|6178.9|193
1616696910000|2021-03-25 18:28:30|6185.3|6182.5|6185.2|6182.4|6185.7|6182.9|6183.2|6180.4|163
1616696920000|2021-03-25 18:28:40|6184.7|6181.9|6183.7|6180.9|6185.2|6182.4|6182.7|6179.9|200
1616696930000|2021-03-25 18:28:50|6184.2|6181.4|6185.7|6182.9|6185.7|6182.9|6183.3|6180.5|78
1616696940000|2021-03-25 18:29:00|6186.2|6183.4|6185.2|6182.4|6186.2|6183.4|6182.7|6179.9|140
1616696950000|2021-03-25 18:29:10|6185.7|6182.9|6184.7|6181.9|6186.4|6183.6|6184.2|6181.4|260
1616696960000|2021-03-25 18:29:20|6184.3|6181.5|6183.7|6180.9|6184.7|6181.9|6182.7|6179.9|449
1616696970000|2021-03-25 18:29:30|6183.8|6181|6182.3|6179.5|6183.8|6181|6181.7|6178.9|99
1616696980000|2021-03-25 18:29:40|6182.2|6179.4|6181.2|6178.4|6182.8|6180|6180.8|6178|140
1616696990000|2021-03-25 18:29:50|6180.8|6178|6179.4|6176.6|6181.8|6179|6178.8|6176|215
1616697000000|2021-03-25 18:30:00|6179.3|6176.5|6177.9|6175.1|6179.9|6177.1|6177.4|6174.6|188
1616697010000|2021-03-25 18:30:10|6178.9|6176.1|6179.9|6177.1|6180.4|6177.6|6178.4|6175.6|63
1616697020000|2021-03-25 18:30:20|6180.1|6177.3|6179.9|6177.1|6180.9|6178.1|6179.4|6176.6|82
1616697030000|2021-03-25 18:30:30|6180|6177.2|6175.9|6173.1|6180.4|6177.6|6175.9|6173.1|118
1616697040000|2021-03-25 18:30:40|6174.9|6172.1|6175.4|6172.6|6175.4|6172.6|6172.9|6170.1|79
1616697050000|2021-03-25 18:30:50|6175.5|6172.7|6177.4|6174.6|6177.4|6174.6|6174.4|6171.6|79
1616697060000|2021-03-25 18:31:00|6177.5|6174.7|6176.9|6174.1|6177.9|6175.1|6175.9|6173.1|35
1616697070000|2021-03-25 18:31:10|6175.9|6173.1|6176.9|6174.1|6176.9|6174.1|6174.9|6172.1|133
1616697080000|2021-03-25 18:31:20|6176.4|6173.6|6176.1|6173.3|6176.4|6173.6|6175.9|6173.1|30
1616697090000|2021-03-25 18:31:30|6176.9|6174.1|6176.4|6173.6|6176.9|6174.1|6175.9|6173.1|8
1616697100000|2021-03-25 18:31:40|6175.9|6173.1|6176.4|6173.6|6176.9|6174.1|6175.9|6173.1|46
1616697110000|2021-03-25 18:31:50|6176.9|6174.1|6179.9|6177.1|6179.9|6177.1|6176.9|6174.1|21
1616697120000|2021-03-25 18:32:00|6179.4|6176.6|6177.4|6174.6|6180|6177.2|6177.4|6174.6|22
1616697130000|2021-03-25 18:32:10|6177.9|6175.1|6175.9|6173.1|6178.4|6175.6|6175.4|6172.6|21
1616697140000|2021-03-25 18:32:20|6175.4|6172.6|6174.9|6172.1|6176.4|6173.6|6174.9|6172.1|29
1616697150000|2021-03-25 18:32:30|6174.5|6171.7|6172.9|6170.1|6174.9|6172.1|6172.9|6170.1|9
1616697160000|2021-03-25 18:32:40|6172.4|6169.6|6171.9|6169.1|6172.4|6169.6|6171.8|6169|74
1616697170000|2021-03-25 18:32:50|6172.4|6169.6|6173.9|6171.1|6173.9|6171.1|6171.9|6169.1|6
1616697180000|2021-03-25 18:33:00|6174.4|6171.6|6173.4|6170.6|6174.4|6171.6|6173|6170.2|9
1616697190000|2021-03-25 18:33:10|6173.9|6171.1|6173.5|6170.7|6174|6171.2|6173.4|6170.6|0
1616697200000|2021-03-25 18:33:20|6173.9|6171.1|6171.9|6169.1|6173.9|6171.1|6171.9|6169.1|1
1616697210000|2021-03-25 18:33:30|6171.4|6168.6|6171.4|6168.6|6171.9|6169.1|6170.9|6168.1|6
1616697220000|2021-03-25 18:33:40|6170.9|6168.1|6168.4|6165.6|6170.9|6168.1|6168.4|6165.6|21
1616697230000|2021-03-25 18:33:50|6167.9|6165.1|6168.9|6166.1|6168.9|6166.1|6167.9|6165.1|27
1616697240000|2021-03-25 18:34:00|6168.4|6165.6|6168.4|6165.6|6168.5|6165.7|6166.9|6164.1|62
1616697250000|2021-03-25 18:34:10|6167.4|6164.6|6168.9|6166.1|6168.9|6166.1|6167.4|6164.6|13
1616697260000|2021-03-25 18:34:20|6168.4|6165.6|6167.9|6165.1|6168.4|6165.6|6167.4|6164.6|4
1616697270000|2021-03-25 18:34:30|6168.4|6165.6|6166.9|6164.1|6168.4|6165.6|6166.9|6164.1|15
1616697280000|2021-03-25 18:34:40|6167|6164.2|6167.9|6165.1|6167.9|6165.1|6166.9|6164.1|50
1616697290000|2021-03-25 18:34:50|6168.8|6166|6169.4|6166.6|6169.4|6166.6|6168.4|6165.6|9
1616697300000|2021-03-25 18:35:00|6169.3|6166.5|6167.9|6165.1|6169.4|6166.6|6166.9|6164.1|4
1616697310000|2021-03-25 18:35:10|6168.4|6165.6|6168.9|6166.1|6169.4|6166.6|6168.1|6165.3|7
1616697320000|2021-03-25 18:35:20|6169.4|6166.6|6169.4|6166.6|6169.4|6166.6|6168.9|6166.1|3
1616697330000|2021-03-25 18:35:30|6169.9|6167.1|6169.9|6167.1|6170.4|6167.6|6169.9|6167.1|3
1616697340000|2021-03-25 18:35:40|6169.6|6166.8|6171.9|6169.1|6171.9|6169.1|6169.6|6166.8|4
1616697350000|2021-03-25 18:35:50|6172.4|6169.6|6173.4|6170.6|6173.9|6171.1|6172.4|6169.6|2
1616697360000|2021-03-25 18:36:00|6173.9|6171.1|6171.4|6168.6|6173.9|6171.1|6171.4|6168.6|23
1616697370000|2021-03-25 18:36:10|6170.9|6168.1|6172.4|6169.6|6172.4|6169.6|6170.9|6168.1|2
1616697380000|2021-03-25 18:36:20|6173.8|6171|6174.3|6171.5|6174.9|6172.1|6173.8|6171|0
1616697390000|2021-03-25 18:36:30|6173.9|6171.1|6174.8|6172|6175.4|6172.6|6173.9|6171.1|3
1616697400000|2021-03-25 18:36:40|6174.4|6171.6|6176.4|6173.6|6176.4|6173.6|6174.4|6171.6|0
1616697410000|2021-03-25 18:36:50|6177.4|6174.6|6176.4|6173.6|6177.9|6175.1|6176.4|6173.6|4
1616697420000|2021-03-25 18:37:00|6177.4|6174.6|6176.5|6173.7|6177.4|6174.6|6175.9|6173.1|4
1616697430000|2021-03-25 18:37:10|6177.3|6174.5|6175.4|6172.6|6177.4|6174.6|6175.4|6172.6|4
1616697440000|2021-03-25 18:37:20|6174.4|6171.6|6175.4|6172.6|6175.4|6172.6|6174.4|6171.6|0
1616697450000|2021-03-25 18:37:30|6175.3|6172.5|6173.9|6171.1|6175.3|6172.5|6173.9|6171.1|8
1616697460000|2021-03-25 18:37:40|6174.8|6172|6174.4|6171.6|6175.4|6172.6|6174.4|6171.6|23
1616697470000|2021-03-25 18:37:50|6173.8|6171|6173.9|6171.1|6173.9|6171.1|6173.8|6171|3
1616697480000|2021-03-25 18:38:00|6174.8|6172|6176.3|6173.5|6176.8|6174|6174.8|6172|7
1616697490000|2021-03-25 18:38:10|6176.4|6173.6|6175.8|6173|6176.4|6173.6|6175.8|6173|0
1616697500000|2021-03-25 18:38:20|6176.3|6173.5|6176.4|6173.6|6176.4|6173.6|6176.3|6173.5|3
1616697510000|2021-03-25 18:38:30|6176.8|6174|6177.4|6174.6|6177.7|6174.9|6176.8|6174|0
1616697520000|2021-03-25 18:38:40|6177.3|6174.5|6177.8|6175|6177.9|6175.1|6177.3|6174.5|2
1616697530000|2021-03-25 18:38:50|6177.9|6175.1|6178.4|6175.6|6178.4|6175.6|6177.9|6175.1|49
1616697540000|2021-03-25 18:39:00|6178.9|6176.1|6179.4|6176.6|6179.4|6176.6|6178.4|6175.6|82
1616697550000|2021-03-25 18:39:10|6179.3|6176.5|6179.3|6176.5|6179.4|6176.6|6178.9|6176.1|7
1616697560000|2021-03-25 18:39:20|6179.4|6176.6|6179.4|6176.6|6179.4|6176.6|6177.9|6175.1|333
1616697570000|2021-03-25 18:39:30|6179.5|6176.7|6180.8|6178|6180.9|6178.1|6178.9|6176.1|26
1616697580000|2021-03-25 18:39:40|6180.7|6177.9|6180.3|6177.5|6180.9|6178.1|6179.9|6177.1|6
1616697590000|2021-03-25 18:39:50|6180.4|6177.6|6177.2|6174.4|6180.4|6177.6|6177.2|6174.4|270
1616697600000|2021-03-25 18:40:00|6176.8|6174|6173.7|6170.9|6176.8|6174|6173.7|6170.9|13
1616697610000|2021-03-25 18:40:10|6173.4|6170.6|6175.8|6173|6176.2|6173.4|6173.4|6170.6|11
1616697620000|2021-03-25 18:40:20|6176.2|6173.4|6174.3|6171.5|6176.8|6174|6174.2|6171.4|15
1616697630000|2021-03-25 18:40:30|6174.7|6171.9|6174.3|6171.5|6175.8|6173|6174.2|6171.4|8
1616697640000|2021-03-25 18:40:40|6174.2|6171.4|6172.3|6169.5|6174.2|6171.4|6172.2|6169.4|7
1616697650000|2021-03-25 18:40:50|6173.2|6170.4|6173.8|6171|6173.8|6171|6173.2|6170.4|1
1616697660000|2021-03-25 18:41:00|6173.7|6170.9|6173.7|6170.9|6173.8|6171|6173.2|6170.4|4
1616697670000|2021-03-25 18:41:10|6173.8|6171|6173.2|6170.4|6173.8|6171|6173.2|6170.4|0
1616697680000|2021-03-25 18:41:20|6172.7|6169.9|6172.7|6169.9|6172.8|6170|6172.7|6169.9|5
1616697690000|2021-03-25 18:41:30|6172.8|6170|6173.8|6171|6173.8|6171|6172.7|6169.9|3
1616697700000|2021-03-25 18:41:40|6173.7|6170.9|6173.8|6171|6173.8|6171|6172.7|6169.9|5
1616697710000|2021-03-25 18:41:50|6173.7|6170.9|6173.2|6170.4|6173.8|6171|6173.2|6170.4|2
1616697720000|2021-03-25 18:42:00|6173.3|6170.5|6173.8|6171|6173.8|6171|6173.3|6170.5|0
1616697730000|2021-03-25 18:42:10|6175.1|6172.3|6177.2|6174.4|6177.2|6174.4|6175.1|6172.3|9
1616697740000|2021-03-25 18:42:20|6176.8|6174|6175.2|6172.4|6176.8|6174|6175.1|6172.3|9
1616697750000|2021-03-25 18:42:30|6175.3|6172.5|6174.7|6171.9|6176.2|6173.4|6174.7|6171.9|55
1616697760000|2021-03-25 18:42:40|6175.1|6172.3|6175.2|6172.4|6175.2|6172.4|6175.1|6172.3|5
1616697770000|2021-03-25 18:42:50|6176.1|6173.3|6177.2|6174.4|6177.2|6174.4|6176.1|6173.3|5
1616697780000|2021-03-25 18:43:00|6176.7|6173.9|6175.2|6172.4|6176.7|6173.9|6175.2|6172.4|5
1616697790000|2021-03-25 18:43:10|6176.2|6173.4|6176.2|6173.4|6176.2|6173.4|6176.2|6173.4|0
1616697800000|2021-03-25 18:43:20|6176.7|6173.9|6180.4|6177.6|6180.8|6178|6176.7|6173.9|47
1616697810000|2021-03-25 18:43:30|6180.2|6177.4|6180.2|6177.4|6180.4|6177.6|6179.2|6176.4|11
1616697820000|2021-03-25 18:43:40|6179.8|6177|6179.3|6176.5|6180.8|6178|6179.2|6176.4|28
1616697830000|2021-03-25 18:43:50|6178.8|6176|6179.3|6176.5|6179.3|6176.5|6178.7|6175.9|9
1616697840000|2021-03-25 18:44:00|6179.2|6176.4|6179.7|6176.9|6180.2|6177.4|6178.8|6176|38
1616697850000|2021-03-25 18:44:10|6179.2|6176.4|6177.7|6174.9|6179.2|6176.4|6177.3|6174.5|15
1616697860000|2021-03-25 18:44:20|6177.2|6174.4|6176.7|6173.9|6177.8|6175|6176.7|6173.9|20
1616697870000|2021-03-25 18:44:30|6176.2|6173.4|6177.7|6174.9|6177.7|6174.9|6175.7|6172.9|17
1616697880000|2021-03-25 18:44:40|6177.2|6174.4|6179.3|6176.5|6179.8|6176.9|6176.2|6173.4|30
1616697890000|2021-03-25 18:44:50|6179.7|6176.9|6179.3|6176.5|6179.7|6176.9|6179.2|6176.4|4
1616697900000|2021-03-25 18:45:00|6179.2|6176.4|6178.8|6176|6179.2|6176.4|6177.8|6175|9
1616697910000|2021-03-25 18:45:10|6177.8|6175|6177.3|6174.5|6177.8|6175|6176.8|6174|53
1616697920000|2021-03-25 18:45:20|6177.7|6174.9|6177.3|6174.5|6177.7|6174.9|6177.2|6174.4|2
1616697930000|2021-03-25 18:45:30|6177.2|6174.4|6177.7|6174.9|6177.8|6175|6177.2|6174.4|6
1616697940000|2021-03-25 18:45:40|6177.2|6174.4|6177.9|6175.1|6178.8|6176|6177.2|6174.4|3
1616697950000|2021-03-25 18:45:50|6178.2|6175.4|6178.3|6175.5|6178.8|6176|6178.2|6175.4|0
1616697960000|2021-03-25 18:46:00|6178.2|6175.4|6179.2|6176.4|6179.7|6176.9|6177.7|6174.9|9
1616697970000|2021-03-25 18:46:10|6178.8|6176|6179.8|6177|6180.2|6177.4|6178.7|6175.9|4
1616697980000|2021-03-25 18:46:20|6180.2|6177.4|6180.3|6177.5|6180.3|6177.5|6180.2|6177.4|0
1616697990000|2021-03-25 18:46:30|6180.2|6177.4|6180.2|6177.4|6180.2|6177.4|6180.2|6177.4|0
1616698000000|2021-03-25 18:46:40|6179.8|6177|6179.2|6176.4|6179.8|6177|6179.2|6176.4|15
1616698010000|2021-03-25 18:46:50|6178.7|6175.9|6179.7|6176.9|6179.7|6176.9|6178.7|6175.9|6
1616698020000|2021-03-25 18:47:00|6179.9|6177.1|6180.2|6177.4|6180.8|6178|6179.9|6177.1|7
1616698040000|2021-03-25 18:47:20|6180.7|6177.9|6179.3|6176.5|6180.7|6177.9|6179.2|6176.4|1
1616698050000|2021-03-25 18:47:30|6179.2|6176.4|6178.2|6175.4|6179.2|6176.4|6178.2|6175.4|4
1616698060000|2021-03-25 18:47:40|6177.7|6174.9|6177.2|6174.4|6177.7|6174.9|6177.2|6174.4|2
1616698070000|2021-03-25 18:47:50|6176.7|6173.9|6176.2|6173.4|6176.7|6173.9|6175.7|6172.9|6
1616698080000|2021-03-25 18:48:00|6175.7|6172.9|6176.7|6173.9|6177.3|6174.5|6175.7|6172.9|35
1616698090000|2021-03-25 18:48:10|6176.8|6174|6176.9|6174.1|6176.9|6174.1|6176.7|6173.9|1
1616698100000|2021-03-25 18:48:20|6177.7|6174.9|6176.2|6173.4|6177.7|6174.9|6175.7|6172.9|47
1616698110000|2021-03-25 18:48:30|6175.7|6172.9|6176.2|6173.4|6176.2|6173.4|6175.7|6172.9|6
1616698120000|2021-03-25 18:48:40|||||||||3
1616698130000|2021-03-25 18:48:50|6175.7|6172.9|6172.2|6169.4|6175.7|6172.9|6171.8|6169|29
1616698140000|2021-03-25 18:49:00|6171.7|6168.9|6171.7|6168.9|6172.2|6169.4|6171.7|6168.9|2
1616698150000|2021-03-25 18:49:10|6171.2|6168.4|6169.7|6166.9|6171.2|6168.4|6169.7|6166.9|7
1616698160000|2021-03-25 18:49:20|6169.8|6167|6169.7|6166.9|6169.8|6167|6169.7|6166.9|0
1616698170000|2021-03-25 18:49:30|6169.2|6166.4|6167.7|6164.9|6169.2|6166.4|6167.7|6164.9|139
1616698180000|2021-03-25 18:49:40|6168.2|6165.4|6168.2|6165.4|6168.8|6165.4|6167.6|6164.8|95
1616698190000|2021-03-25 18:49:50|6168.7|6165.9|6169.1|6166.3|6170.1|6167.3|6168.7|6165.9|80
1616698200000|2021-03-25 18:50:00|6169.6|6166.8|6169.7|6166.9|6169.7|6166.9|6169.6|6166.8|20
1616698210000|2021-03-25 18:50:10|6169.6|6166.8|6169.2|6166.4|6169.7|6166.9|6169.1|6166.3|31
1616698220000|2021-03-25 18:50:20|6169.8|6167|6169.6|6166.8|6169.8|6167|6169.6|6166.8|28
1616698230000|2021-03-25 18:50:30|6169.1|6166.3|6169.7|6166.9|6169.7|6166.9|6169.1|6166.3|9
1616698240000|2021-03-25 18:50:40|6169.6|6166.8|6169.7|6166.9|6169.7|6166.9|6169.6|6166.8|19
1616698250000|2021-03-25 18:50:50|6169.6|6166.8|6169.2|6166.4|6169.6|6166.8|6169.2|6166.4|13
1616698260000|2021-03-25 18:51:00|6169.7|6166.9|6169.2|6166.4|6170.2|6167.4|6169.2|6166.4|10
1616698280000|2021-03-25 18:51:20|6169.7|6166.9|6169.7|6166.9|6169.7|6166.9|6169.7|6166.9|0
1616698290000|2021-03-25 18:51:30|||||||||2
1616698300000|2021-03-25 18:51:40|6170.7|6167.9|6169.7|6166.9|6170.7|6167.9|6169.7|6166.9|81
1616698310000|2021-03-25 18:51:50|6170.2|6167.4|6169.6|6166.8|6170.2|6167.4|6169.6|6166.8|12
1616698320000|2021-03-25 18:52:00|6169.2|6166.4|6169.6|6166.8|6169.7|6166.9|6169.2|6166.4|1
1616698330000|2021-03-25 18:52:10|6169.7|6166.9|6170.2|6167.4|6170.2|6167.4|6169.6|6166.8|4
1616698340000|2021-03-25 18:52:20|6170.7|6167.9|6174.7|6171.9|6176.7|6173.9|6170.7|6167.9|15
1616698350000|2021-03-25 18:52:30|6175.2|6172.4|6174.6|6171.8|6175.6|6172.8|6174.6|6171.8|1
1616698360000|2021-03-25 18:52:40|6174.7|6171.9|6174.7|6171.9|6174.7|6171.9|6174.7|6171.9|2
1616698370000|2021-03-25 18:52:50|6175.1|6172.3|6175.1|6172.3|6175.1|6172.3|6175.1|6172.3|0
1616698380000|2021-03-25 18:53:00|6175.6|6172.8|6176.7|6173.9|6176.7|6173.9|6175.6|6172.8|2
1616698390000|2021-03-25 18:53:10|6176.6|6173.8|6175.6|6172.8|6176.6|6173.8|6175.6|6172.8|2
1616698400000|2021-03-25 18:53:20|6175.7|6172.9|6175.6|6172.8|6176.1|6173.3|6175.6|6172.8|2
1616698410000|2021-03-25 18:53:30|6176.1|6173.3|6175.1|6172.3|6176.1|6173.3|6174.1|6171.3|0
1616698420000|2021-03-25 18:53:40|6175.6|6172.8|6175.6|6172.8|6175.6|6172.8|6175.6|6172.8|0
1616698440000|2021-03-25 18:54:00|6175.7|6172.9|6176.1|6173.3|6176.6|6173.8|6175.7|6172.9|4
1616698450000|2021-03-25 18:54:10|6175.6|6172.8|6175.1|6172.3|6175.6|6172.8|6174.6|6171.8|4
1616698460000|2021-03-25 18:54:20|6175.6|6172.8|6176.1|6173.3|6176.1|6173.3|6175.6|6172.8|1
1616698470000|2021-03-25 18:54:30|6176|6173.2|6175.1|6172.3|6176|6173.2|6174.6|6171.8|4
1616698480000|2021-03-25 18:54:40|6175|6172.2|6175|6172.2|6175.5|6172.7|6175|6172.2|2
1616698490000|2021-03-25 18:54:50|6175.6|6172.8|6175.5|6172.7|6175.6|6172.8|6175.5|6172.7|0
1616698500000|2021-03-25 18:55:00|6175|6172.2|6175.5|6172.7|6175.5|6172.7|6175|6172.2|0
1616698510000|2021-03-25 18:55:10|6175.6|6172.8|6176.1|6173.3|6176.1|6173.3|6175.5|6172.7|1
1616698520000|2021-03-25 18:55:20|6176.5|6173.7|6175.5|6172.7|6176.6|6173.8|6174.6|6171.8|6
1616698530000|2021-03-25 18:55:30|6175.1|6172.3|6175.5|6172.7|6175.5|6172.7|6175|6172.2|0
1616698540000|2021-03-25 18:55:40|6175|6172.2|6175|6172.2|6175.1|6172.3|6175|6172.2|0
1616698550000|2021-03-25 18:55:50|6174|6171.2|6174.1|6171.3|6174.1|6171.3|6173|6170.2|1
1616698560000|2021-03-25 18:56:00|6173.1|6170.3|6173.2|6170.4|6174|6171.2|6173|6170.2|10
1616698570000|2021-03-25 18:56:10|6173.5|6170.7|6173|6170.2|6174|6171.2|6173|6170.2|1
1616698580000|2021-03-25 18:56:20|6173.6|6170.8|6172|6169.2|6173.6|6170.8|6171.5|6168.7|63
1616698600000|2021-03-25 18:56:40|6172.6|6169.8|6172.5|6169.7|6173.5|6170.7|6172.1|6169.3|7
1616698620000|2021-03-25 18:57:00|6171.6|6168.8|6173.1|6170.3|6173.6|6170.8|6171.6|6168.8|5
1616698630000|2021-03-25 18:57:10|6173.6|6170.8|6173.6|6170.8|6173.6|6170.8|6173.5|6170.7|4
1616698640000|2021-03-25 18:57:20|6173.7|6170.9|6174.6|6171.8|6174.7|6171.9|6173.7|6170.9|1
1616698650000|2021-03-25 18:57:30|6174.7|6171.9|6174|6171.2|6174.7|6171.9|6174|6171.2|4
1616698660000|2021-03-25 18:57:40|6173.5|6170.7|6173.6|6170.8|6173.6|6170.8|6173.5|6170.7|1
1616698670000|2021-03-25 18:57:50|6173.5|6170.7|6172.5|6169.7|6173.5|6170.7|6172.5|6169.7|8
1616698680000|2021-03-25 18:58:00|6172.6|6169.8|6172.5|6169.7|6172.6|6169.8|6172.5|6169.7|1
1616698690000|2021-03-25 18:58:10|6172.6|6169.8|6169.5|6166.7|6172.6|6169.8|6169.5|6166.7|86
1616698700000|2021-03-25 18:58:20|6169.6|6166.8|6170.5|6167.7|6170.5|6167.7|6169.6|6166.8|1
1616698720000|2021-03-25 18:58:40|6171.5|6168.7|6172.5|6169.7|6172.5|6169.7|6171.5|6168.7|3
1616698730000|2021-03-25 18:58:50|6172|6169.2|6171|6168.2|6172|6169.2|6171|6168.2|3
1616698740000|2021-03-25 18:59:00|6171.1|6168.3|6172|6169.2|6172.5|6169.7|6171.1|6168.3|3
1616698750000|2021-03-25 18:59:10|6172.5|6169.7|6172|6169.2|6172.5|6169.7|6172|6169.2|0
1616698760000|2021-03-25 18:59:20|6172.5|6169.7|6172|6169.2|6172.5|6169.7|6172|6169.2|2
1616698770000|2021-03-25 18:59:30|6172.5|6169.7|6172|6169.2|6172.5|6169.7|6172|6169.2|21
1616698780000|2021-03-25 18:59:40|6172.1|6169.3|6172.5|6169.7|6172.5|6169.7|6172.1|6169.3|1
1616698790000|2021-03-25 18:59:50|6171.5|6168.7|6171.5|6168.7|6172|6169.2|6171.5|6168.7|4
1616698800000|2021-03-25 19:00:00|6172|6169.2|6172.5|6169.7|6172.5|6169.7|6172|6169.2|6
1616698810000|2021-03-25 19:00:10|6172|6169.2|6172.5|6169.7|6172.5|6169.7|6172|6169.2|52
1616698820000|2021-03-25 19:00:20|6172|6169.2|6172.5|6169.7|6172.5|6169.7|6172|6169.2|0
1616698830000|2021-03-25 19:00:30|6172|6169.2|6171|6168.2|6172.5|6169.7|6171|6168.2|35
1616698840000|2021-03-25 19:00:40|6170.5|6167.7|6170.6|6167.8|6171|6168.2|6170.5|6167.7|2
1616698850000|2021-03-25 19:00:50|6171.1|6168.3|6171.5|6168.7|6172|6169.2|6171.1|6168.3|6
1616698870000|2021-03-25 19:01:10|6171|6168.2|6170.6|6167.8|6171|6168.2|6170.6|6167.8|0
1616698880000|2021-03-25 19:01:20|6171.5|6168.7|6171.5|6168.7|6171.5|6168.7|6171.5|6168.7|0
1616698890000|2021-03-25 19:01:30|6172|6169.2|6171.5|6168.7|6172|6169.2|6171.5|6168.7|1
1616698900000|2021-03-25 19:01:40|6172|6169.2|6172.4|6169.6|6172.5|6169.7|6172|6169.2|4
1616698910000|2021-03-25 19:01:50|6171|6168.2|6172|6169.2|6172|6169.2|6171|6168.2|1
1616698920000|2021-03-25 19:02:00|6172.5|6169.7|6172.5|6169.7|6172.5|6169.7|6172.5|6169.7|0
1616698930000|2021-03-25 19:02:10|6172|6169.2|6173|6170.2|6173.5|6170.7|6172|6169.2|5
1616698940000|2021-03-25 19:02:20|6173.5|6170.7|6174.5|6171.7|6174.5|6171.7|6173.5|6170.7|14
1616698950000|2021-03-25 19:02:30|6174|6171.2|6174|6171.2|6174|6171.2|6174|6171.2|4
1616698980000|2021-03-25 19:03:00|6172.7|6169.9|6173.4|6170.6|6174|6171.2|6172.4|6169.6|10
1616698990000|2021-03-25 19:03:10|6173|6170.2|6172.4|6169.6|6173.5|6170.7|6172.4|6169.6|13
1616699000000|2021-03-25 19:03:20|6172.5|6169.7|6173|6170.2|6173|6170.2|6172.5|6169.7|7
1616699010000|2021-03-25 19:03:30|6173.1|6170.3|6173.5|6170.7|6174.5|6171.7|6173.1|6170.3|14
1616699020000|2021-03-25 19:03:40|6173.4|6170.6|6173|6170.2|6174|6171.2|6173|6170.2|5
1616699030000|2021-03-25 19:03:50|||||||||6
1616699050000|2021-03-25 19:04:10|6172.1|6169.3|6174.9|6172.1|6175|6172.2|6172|6169.2|49
1616699060000|2021-03-25 19:04:20|6175|6172.2|6172.5|6169.7|6175|6172.2|6172.5|6169.7|3
1616699070000|2021-03-25 19:04:30|||||||||4
1616699080000|2021-03-25 19:04:40|6172|6169.2|6172|6169.2|6172|6169.2|6171.4|6168.6|2
1616699090000|2021-03-25 19:04:50|6172.5|6169.7|6172.5|6169.7|6172.5|6169.7|6172.5|6169.7|1
1616699100000|2021-03-25 19:05:00|6173|6170.2|6172.5|6169.7|6173|6170.2|6172.5|6169.7|2
1616699110000|2021-03-25 19:05:10|6173.4|6170.6|6172.5|6169.7|6173.4|6170.6|6172.5|6169.7|2
1616699120000|2021-03-25 19:05:20|6173|6170.2|6172.5|6169.7|6173.4|6170.6|6172.5|6169.7|11
1616699130000|2021-03-25 19:05:30|6173.5|6170.7|6172.5|6169.7|6173.5|6170.7|6171.5|6168.7|14
1616699140000|2021-03-25 19:05:40|6172|6169.2|6172.5|6169.7|6172.5|6169.7|6172|6169.2|7
1616699150000|2021-03-25 19:05:50|6171.7|6168.9|6171.7|6168.9|6171.7|6168.9|6171.5|6168.7|8
1616699160000|2021-03-25 19:06:00|6172.5|6169.7|6172.6|6169.8|6172.6|6169.8|6172.5|6169.7|0
1616699170000|2021-03-25 19:06:10|6172.2|6169.4|6172|6169.2|6172.2|6169.4|6170.5|6167.7|13
1616699180000|2021-03-25 19:06:20|6171.5|6168.7|6171.5|6168.7|6172.5|6169.7|6171.5|6168.7|3
1616699200000|2021-03-25 19:06:40|6170.5|6167.7|6169.5|6166.7|6170.5|6167.7|6169.5|6166.7|18
1616699210000|2021-03-25 19:06:50|6169|6166.2|6167.5|6164.7|6169.5|6166.7|6167.5|6164.7|2
1616699220000|2021-03-25 19:07:00|6167.1|6164.3|6167|6164.2|6167.1|6164.3|6166.5|6163.7|24
1616699230000|2021-03-25 19:07:10|6167.5|6164.7|6169.1|6166.3|6169.5|6166.7|6167.5|6164.7|25
1616699240000|2021-03-25 19:07:20|6169|6166.2|6169.5|6166.7|6170.1|6167.3|6169|6166.2|2
1616699250000|2021-03-25 19:07:30|6169|6166.2|6166.6|6163.8|6169|6166.2|6166.6|6163.8|17
1616699260000|2021-03-25 19:07:40|6166.7|6163.9|6166.1|6163.3|6166.7|6163.9|6165.5|6162.7|182
1616699270000|2021-03-25 19:07:50|6165.6|6162.8|6163.2|6160.4|6165.6|6162.8|6162.6|6159.8|3
1616699280000|2021-03-25 19:08:00|6164.1|6161.3|6163.2|6160.4|6164.1|6161.3|6162.5|6159.7|5
1616699290000|2021-03-25 19:08:10|6163.1|6160.3|6162.6|6159.8|6163.1|6160.3|6162.5|6159.7|0
1616699300000|2021-03-25 19:08:20|6162.1|6159.3|6162.1|6159.3|6162.6|6159.8|6161.7|6158.9|19
1616699310000|2021-03-25 19:08:30|6162.2|6159.4|6161.6|6158.8|6162.2|6159.4|6161.5|6158.7|4
1616699320000|2021-03-25 19:08:40|6161.2|6158.4|6161.2|6158.4|6161.2|6158.4|6161.2|6158.4|0
1616699330000|2021-03-25 19:08:50|6161.6|6158.8|6162.6|6159.8|6162.6|6159.8|6161.6|6158.8|9
1616699340000|2021-03-25 19:09:00|6162.5|6159.7|6162.6|6159.8|6162.6|6159.8|6162.5|6159.7|1
1616699360000|2021-03-25 19:09:20|6162.7|6159.9|6162.2|6159.4|6162.7|6159.9|6162.1|6159.3|1
1616699370000|2021-03-25 19:09:30|6162.1|6159.3|6162.6|6159.8|6162.6|6159.8|6162.1|6159.3|0
1616699380000|2021-03-25 19:09:40|6162.5|6159.7|6161.1|6158.3|6162.5|6159.7|6161|6158.2|0
1616699390000|2021-03-25 19:09:50|6161|6158.2|6160.6|6157.8|6161.1|6158.3|6160.6|6157.8|0
1616699400000|2021-03-25 19:10:00|6160.7|6157.9|6160.6|6157.8|6160.7|6157.9|6160.2|6157.4|3
1616699410000|2021-03-25 19:10:10|6160.2|6157.4|6160.1|6157.3|6160.7|6157.9|6159.7|6156.9|3
1616699420000|2021-03-25 19:10:20|6159.7|6156.9|6159.6|6156.8|6159.7|6156.9|6159.6|6156.8|1
1616699430000|2021-03-25 19:10:30|6159.5|6156.7|6159.5|6156.7|6159.6|6156.8|6159.5|6156.7|0
1616699440000|2021-03-25 19:10:40|6159.1|6156.3|6157.7|6154.9|6159.1|6156.3|6156.6|6153.8|26
1616699450000|2021-03-25 19:10:50|6156.7|6153.9|6156.7|6153.9|6156.7|6153.9|6156.2|6153.4|37
1616699460000|2021-03-25 19:11:00|6156.2|6153.4|6158.2|6155.4|6158.2|6155.4|6156.2|6153.4|7
1616699470000|2021-03-25 19:11:10|6158.7|6155.9|6160.6|6157.8|6160.6|6157.8|6158.7|6155.9|0
1616699490000|2021-03-25 19:11:30|6160.5|6157.7|6159.6|6156.8|6160.5|6157.7|6159.6|6156.8|4
1616699500000|2021-03-25 19:11:40|6159.2|6156.4|6159.7|6156.9|6159.7|6156.9|6159.2|6156.4|1
1616699510000|2021-03-25 19:11:50|6159.6|6156.8|6159.6|6156.8|6159.7|6156.9|6159.6|6156.8|0
1616699520000|2021-03-25 19:12:00|6159.7|6156.9|6159.7|6156.9|6159.7|6156.9|6159.6|6156.8|0
1616699530000|2021-03-25 19:12:10|6159.6|6156.8|6159.5|6156.7|6159.7|6156.9|6159.2|6156.4|9
1616699540000|2021-03-25 19:12:20|6159.2|6156.4|6159.2|6156.4|6159.2|6156.4|6159.1|6156.3|0
1616699550000|2021-03-25 19:12:30|6159.1|6156.3|6159.6|6156.8|6159.7|6156.9|6159.1|6156.3|0
1616699560000|2021-03-25 19:12:40|6158.7|6155.9|6158.5|6155.7|6158.7|6155.9|6157.6|6154.8|4
1616699570000|2021-03-25 19:12:50|6158.2|6155.4|6156.7|6153.9|6158.2|6155.4|6156.7|6153.9|12
1616699580000|2021-03-25 19:13:00|6157.7|6154.9|6158.2|6155.4|6158.7|6155.9|6157.7|6154.9|86
1616699590000|2021-03-25 19:13:10|6158.3|6155.5|6158.6|6155.8|6159.2|6156.4|6158.2|6155.4|12
1616699600000|2021-03-25 19:13:20|6158.7|6155.9|6158.7|6155.9|6158.7|6155.9|6158.7|6155.9|2
1616699610000|2021-03-25 19:13:30|6158.8|6156|6159.2|6156.4|6159.2|6156.4|6158.7|6155.9|9
1616699620000|2021-03-25 19:13:40|6159.5|6156.7|6159.2|6156.4|6159.5|6156.7|6158.6|6155.8|0
1616699630000|2021-03-25 19:13:50|||||||||1
1616699650000|2021-03-25 19:14:10|6159.5|6156.7|6157.7|6154.9|6159.5|6156.7|6157.7|6154.9|1
1616699660000|2021-03-25 19:14:20|6158.7|6155.9|6158.7|6155.9|6158.7|6155.9|6158.7|6155.9|4
1616699670000|2021-03-25 19:14:30|6158.8|6156|6158.7|6155.9|6159.7|6156.9|6158.7|6155.9|0
1616699680000|2021-03-25 19:14:40|6158.6|6155.8|6158.2|6155.4|6158.6|6155.8|6157.2|6154.4|8
1616699710000|2021-03-25 19:15:10|6158.7|6155.9|6158.7|6155.9|6158.7|6155.9|6158.7|6155.9|0
1616699720000|2021-03-25 19:15:20|6158.8|6156|6159.2|6156.4|6159.2|6156.4|6158.8|6156|0
1616699730000|2021-03-25 19:15:30|6159.1|6156.3|6158.7|6155.9|6159.1|6156.3|6158.7|6155.9|0
1616699740000|2021-03-25 19:15:40|6158.8|6156|6159.2|6156.4|6159.2|6156.4|6158.7|6155.9|11
1616699750000|2021-03-25 19:15:50|6158.7|6155.9|6158.2|6155.4|6158.7|6155.9|6158.2|6155.4|3
1616699760000|2021-03-25 19:16:00|6158.1|6155.3|6156.7|6153.9|6158.1|6155.3|6156.7|6153.9|10
1616699770000|2021-03-25 19:16:10|6157.2|6154.4|6156.7|6153.9|6157.7|6154.9|6156.7|6153.9|2
1616699780000|2021-03-25 19:16:20|6156.8|6154|6157.7|6154.9|6157.7|6154.9|6156.8|6154|1
1616699790000|2021-03-25 19:16:30|||||||||4
1616699810000|2021-03-25 19:16:50|6158.7|6155.9|6158.2|6155.4|6158.7|6155.9|6158.2|6155.4|0
1616699820000|2021-03-25 19:17:00|6157.7|6154.9|6158.7|6155.9|6159.2|6156.4|6157.7|6154.9|6
1616699830000|2021-03-25 19:17:10|6158.2|6155.4|6158.2|6155.4|6158.7|6155.9|6158.2|6155.4|48
1616699860000|2021-03-25 19:17:40|6158.1|6155.3|6157.7|6154.9|6158.2|6155.4|6157.7|6154.9|19
1616699870000|2021-03-25 19:17:50|6158.1|6155.3|6158.1|6155.3|6158.1|6155.3|6158.1|6155.3|1
1616699880000|2021-03-25 19:18:00|6157.7|6154.9|6158.2|6155.4|6158.2|6155.4|6157.7|6154.9|2
1616699890000|2021-03-25 19:18:10|6157.8|6155|6157.7|6154.9|6157.8|6155|6157.7|6154.9|1
1616699900000|2021-03-25 19:18:20|6156.7|6153.9|6156.8|6154|6156.8|6154|6156.7|6153.9|5
1616699910000|2021-03-25 19:18:30|6157.2|6154.4|6157.2|6154.4|6157.2|6154.4|6157.2|6154.4|0
1616699920000|2021-03-25 19:18:40|6157.1|6154.3|6156.7|6153.9|6157.1|6154.3|6156.7|6153.9|4
1616699930000|2021-03-25 19:18:50|6157.2|6154.4|6157.2|6154.4|6157.2|6154.4|6157.2|6154.4|7
1616699940000|2021-03-25 19:19:00|6156.8|6154|6156.8|6154|6157.2|6154.4|6156.8|6154|9
1616699970000|2021-03-25 19:19:30|6157.2|6154.4|6157.7|6154.9|6157.7|6154.9|6157.2|6154.4|4
1616699980000|2021-03-25 19:19:40|6157.8|6155|6158.8|6156|6158.8|6156|6157.7|6154.9|13
1616699990000|2021-03-25 19:19:50|||||||||1
1616700000000|2021-03-25 19:20:00|6158.7|6155.9|6158.2|6155.4|6158.8|6156|6157.7|6154.9|8
1616700010000|2021-03-25 19:20:10|6158.3|6155.5|6158.3|6155.5|6158.3|6155.5|6158.2|6155.4|2
1616700020000|2021-03-25 19:20:20|6158.8|6156|6158.8|6156|6158.8|6156|6158.8|6156|0
1616700030000|2021-03-25 19:20:30|6158.3|6155.5|6158.3|6155.5|6158.8|6156|6157.7|6154.9|9
1616700040000|2021-03-25 19:20:40|6158.2|6155.4|6158.8|6156|6158.8|6156|6157.3|6154.5|5
1616700050000|2021-03-25 19:20:50|6158.3|6155.5|6158.8|6156|6158.8|6156|6157.8|6155|1
1616700060000|2021-03-25 19:21:00|6158.4|6155.6|6158.7|6155.9|6158.8|6156|6158.2|6155.4|17
1616700070000|2021-03-25 19:21:10|6157.8|6155|6157.8|6155|6157.8|6155|6157.8|6155|0
1616700080000|2021-03-25 19:21:20|6157.3|6154.5|6157.3|6154.5|6157.3|6154.5|6157.3|6154.5|2
1616700090000|2021-03-25 19:21:30|6157.8|6155|6157.2|6154.4|6157.8|6155|6157.2|6154.4|9
1616700100000|2021-03-25 19:21:40|6157.3|6154.5|6156.8|6154|6157.3|6154.5|6156.8|6154|0
1616700120000|2021-03-25 19:22:00|6155.7|6152.9|6155.8|6153|6156.3|6153.5|6155.7|6152.9|7
1616700130000|2021-03-25 19:22:10|6155.2|6152.4|6155.7|6152.9|6155.8|6153|6155.2|6152.4|18
1616700140000|2021-03-25 19:22:20|6155.8|6153|6155.8|6153|6155.8|6153|6155.8|6153|0
1616700150000|2021-03-25 19:22:30|6155.7|6152.9|6155.7|6152.9|6155.7|6152.9|6155.2|6152.4|3
1616700170000|2021-03-25 19:22:50|6155.8|6153|6153.8|6151|6155.8|6153|6153.8|6151|15
1616700180000|2021-03-25 19:23:00|6154.7|6151.9|6153.8|6151|6154.7|6151.9|6153.8|6151|4
1616700190000|2021-03-25 19:23:10|6154.3|6151.5|6154.2|6151.4|6154.3|6151.5|6154.2|6151.4|9
1616700200000|2021-03-25 19:23:20|6153.8|6151|6154.7|6151.9|6154.7|6151.9|6153.8|6151|1
1616700210000|2021-03-25 19:23:30|6154.8|6152|6154.8|6152|6154.8|6152|6154.8|6152|0
1616700240000|2021-03-25 19:24:00|6156.2|6153.4|6154.8|6152|6156.7|6153.9|6154.8|6152|13
1616700250000|2021-03-25 19:24:10|6154.3|6151.5|6154.8|6152|6154.8|6152|6154.3|6151.5|20
1616700260000|2021-03-25 19:24:20|6155.3|6152.5|6158.3|6155.5|6158.8|6156|6155.3|6152.5|20
1616700270000|2021-03-25 19:24:30|6158.2|6155.4|6158.2|6155.4|6158.2|6155.4|6158.2|6155.4|0
1616700280000|2021-03-25 19:24:40|6157.8|6155|6157.3|6154.5|6157.8|6155|6157.3|6154.5|4
1616700290000|2021-03-25 19:24:50|6157.8|6155|6157.8|6155|6157.8|6155|6157.8|6155|0
1616700300000|2021-03-25 19:25:00|6156.7|6153.9|6156.7|6153.9|6156.7|6153.9|6156.7|6153.9|7
1616700310000|2021-03-25 19:25:10|6156.2|6153.4|6155.3|6152.5|6156.3|6153.5|6155.3|6152.5|9
1616700320000|2021-03-25 19:25:20|6155.2|6152.4|6154.8|6152|6155.3|6152.5|6154.8|6152|0
1616700330000|2021-03-25 19:25:30|6154.9|6152.1|6155.2|6152.4|6155.3|6152.5|6154.9|6152.1|0
1616700340000|2021-03-25 19:25:40|6154.8|6152|6154.8|6152|6154.8|6152|6154.8|6152|1
1616700350000|2021-03-25 19:25:50|6154.4|6151.6|6154.3|6151.5|6154.4|6151.6|6154.3|6151.5|7
1616700370000|2021-03-25 19:26:10|6154.2|6151.4|6154.2|6151.4|6154.2|6151.4|6154.2|6151.4|0
1616700380000|2021-03-25 19:26:20|6152.9|6150.1|6151.8|6149|6153.3|6150.5|6151.8|6149|27
1616700390000|2021-03-25 19:26:30|6151.3|6147.8|6151.8|6149|6151.8|6149|6151.3|6147.8|16
1616700400000|2021-03-25 19:26:40|6151.7|6148.9|6150.8|6148|6151.7|6148.9|6150.7|6147.9|15
1616700410000|2021-03-25 19:26:50|||||||||1
1616700420000|2021-03-25 19:27:00|6150.7|6147.9|6150.8|6148|6150.8|6148|6150.7|6147.9|0
1616700430000|2021-03-25 19:27:10|6150.7|6147.9|6152.3|6149.5|6152.3|6149.5|6150.7|6147.9|5
1616700440000|2021-03-25 19:27:20|6152.8|6150|6152.7|6149.9|6152.8|6150|6152.7|6149.9|0
1616700460000|2021-03-25 19:27:40|6152.2|6149.4|6152.3|6149.5|6152.3|6149.5|6152.2|6149.4|0
1616700470000|2021-03-25 19:27:50|6152.2|6149.4|6152.8|6150|6152.8|6150|6152.2|6149.4|0
1616700480000|2021-03-25 19:28:00|6152.2|6149.4|6152.3|6149.5|6152.3|6149.5|6152.2|6149.4|5
1616700500000|2021-03-25 19:28:20|6151.7|6148.9|6151.7|6148.9|6151.7|6148.9|6151.7|6148.9|0
1616700510000|2021-03-25 19:28:30|6151.8|6149|6151.7|6148.9|6151.8|6149|6151.7|6148.9|0
1616700520000|2021-03-25 19:28:40|6151.8|6149|6151.7|6148.9|6151.8|6149|6151.7|6148.9|0
1616700530000|2021-03-25 19:28:50|6150.8|6148|6150.7|6147.9|6150.8|6148|6150.7|6147.9|0
1616700540000|2021-03-25 19:29:00|6150.8|6148|6150.8|6148|6150.8|6148|6150.8|6148|1
1616700550000|2021-03-25 19:29:10|6150.7|6147.9|6151.2|6148.4|6151.3|6148.5|6150.7|6147.9|0
1616700560000|2021-03-25 19:29:20|6150.7|6147.9|6150.8|6148|6151.2|6148.4|6150.7|6147.9|0
1616700570000|2021-03-25 19:29:30|6150.9|6148.1|6151.3|6148.5|6151.3|6148.5|6150.7|6147.9|0
1616700580000|2021-03-25 19:29:40|6151.2|6148.4|6151.8|6149|6151.8|6149|6151.2|6148.4|0
1616700590000|2021-03-25 19:29:50|6151.9|6149.1|6152.7|6149.9|6152.8|6150|6151.9|6149.1|0
1616700600000|2021-03-25 19:30:00|6152.8|6150|6152.8|6150|6152.8|6150|6152.8|6150|2
1616700620000|2021-03-25 19:30:20|||||||||5
1616700630000|2021-03-25 19:30:30|6152.7|6149.9|6152.2|6149.4|6152.7|6149.9|6151.7|6148.9|8
1616700640000|2021-03-25 19:30:40|6151.8|6149|6151.7|6148.9|6151.8|6149|6151.7|6148.9|8
1616700650000|2021-03-25 19:30:50|6151.8|6149|6151.8|6149|6151.8|6149|6151.7|6148.9|9
1616700660000|2021-03-25 19:31:00|||||||||9
1616700670000|2021-03-25 19:31:10|6151.7|6148.9|6152.8|6150|6152.8|6150|6151.7|6148.9|3
1616700680000|2021-03-25 19:31:20|6153.7|6150.9|6155.8|6153|6155.8|6153|6153.7|6150.9|40
1616700690000|2021-03-25 19:31:30|6154.9|6152.1|6154.4|6151.6|6154.9|6152.1|6153.7|6150.9|6
1616700700000|2021-03-25 19:31:40|6155.7|6152.9|6155.7|6152.9|6155.8|6153|6155.7|6152.9|0
1616700710000|2021-03-25 19:31:50|6155.2|6152.4|6154.7|6151.9|6155.2|6152.4|6154.7|6151.9|0
1616700720000|2021-03-25 19:32:00|6155.2|6152.4|6155.7|6152.9|6155.8|6153|6154.7|6151.9|3
1616700730000|2021-03-25 19:32:10|6155.9|6153.1|6156.7|6153.9|6156.8|6154|6155.9|6153.1|1
1616700740000|2021-03-25 19:32:20|6157.7|6154.9|6158.8|6156|6158.8|6156|6157.7|6154.9|1
1616700750000|2021-03-25 19:32:30|6158.7|6155.9|6158.9|6156.1|6159.8|6157|6158.2|6155.4|13
1616700760000|2021-03-25 19:32:40|6159.3|6156.5|6158.8|6156|6159.7|6156.9|6158.7|6155.9|3
1616700770000|2021-03-25 19:32:50|6159.2|6156.4|6158.7|6155.9|6159.2|6156.4|6158.2|6155.4|14
1616700780000|2021-03-25 19:33:00|6158.2|6155.4|6157.8|6155|6158.2|6155.4|6157.7|6154.9|4
1616700790000|2021-03-25 19:33:10|6158.2|6155.4|6158.2|6155.4|6158.2|6155.4|6158.2|6155.4|6
1616700800000|2021-03-25 19:33:20|||||||||2
1616700810000|2021-03-25 19:33:30|6157.2|6154.4|6157.2|6154.4|6157.2|6154.4|6157.2|6154.4|0
1616700820000|2021-03-25 19:33:40|6157.7|6154.9|6157.3|6154.5|6157.7|6154.9|6156.7|6153.9|10
1616700830000|2021-03-25 19:33:50|6157.7|6154.9|6159.2|6156.4|6159.2|6156.4|6157.7|6154.9|3
1616700840000|2021-03-25 19:34:00|6158.8|6156|6159.7|6156.9|6160.8|6158|6158.7|6155.9|10
1616700850000|2021-03-25 19:34:10|6159.2|6156.4|6159.2|6156.4|6159.2|6156.4|6159.2|6156.4|2
1616700870000|2021-03-25 19:34:30|6158.7|6155.9|6159.7|6156.9|6159.8|6157|6158.7|6155.9|1
1616700880000|2021-03-25 19:34:40|6159.6|6156.8|6159.2|6156.4|6159.6|6156.8|6159.2|6156.4|8
1616700890000|2021-03-25 19:34:50|6159.7|6156.9|6161.2|6158.4|6161.2|6158.4|6159.7|6156.9|4
1616700900000|2021-03-25 19:35:00|6160.7|6157.9|6159.2|6156.4|6160.7|6157.9|6159.2|6156.4|9
1616700910000|2021-03-25 19:35:10|6159.7|6156.9|6160.2|6157.4|6160.2|6157.4|6159.2|6156.4|3
1616700920000|2021-03-25 19:35:20|6159.7|6156.9|6160.2|6157.4|6161.2|6158.4|6159.7|6156.9|18
1616700930000|2021-03-25 19:35:30|6159.7|6156.9|6159.2|6156.4|6159.7|6156.9|6159.2|6156.4|0
1616700940000|2021-03-25 19:35:40|6159.3|6156.5|6159.2|6156.4|6159.3|6156.5|6158.7|6155.9|29
1616700950000|2021-03-25 19:35:50|6158.7|6155.9|6157.8|6155|6158.8|6156|6157.3|6154.5|58
1616700960000|2021-03-25 19:36:00|6157.7|6154.9|6157.8|6155|6157.8|6155|6157.7|6154.9|14
1616700970000|2021-03-25 19:36:10|6157.9|6155.1|6159.2|6156.4|6159.2|6156.4|6157.9|6155.1|12
1616700980000|2021-03-25 19:36:20|6159.7|6156.9|6160.8|6158|6160.8|6158|6159.7|6156.9|1
1616700990000|2021-03-25 19:36:30|6161.7|6158.9|6161.7|6158.9|6161.8|6159|6161.3|6158.5|2
1616701000000|2021-03-25 19:36:40|6161.4|6158.6|6161.7|6158.9|6161.8|6159|6161.4|6158.6|0
1616701010000|2021-03-25 19:36:50|6162.2|6159.4|6163.2|6160.4|6163.8|6161|6162.2|6159.4|15
1616701020000|2021-03-25 19:37:00|6163.8|6161|6162.8|6160|6163.8|6161|6162.3|6159.5|21
1616701030000|2021-03-25 19:37:10|6162.9|6160.1|6164.8|6162|6164.8|6162|6162.9|6160.1|9
1616701050000|2021-03-25 19:37:30|6165.3|6162.5|6164.8|6162|6165.3|6162.5|6164.8|6162|4
1616701060000|2021-03-25 19:37:40|6165.3|6162.5|6165.3|6162.5|6165.3|6162.5|6165.2|6162.4|0
1616701080000|2021-03-25 19:38:00|6165.2|6162.4|6163.8|6161|6165.2|6162.4|6163.4|6160.6|7
1616701090000|2021-03-25 19:38:10|6163.2|6160.4|6162.4|6159.6|6163.3|6160.5|6162.4|6159.6|2
1616701100000|2021-03-25 19:38:20|6162.8|6160|6162.3|6159.5|6162.8|6160|6162.2|6159.4|2
1616701110000|2021-03-25 19:38:30|6161.7|6158.9|6161.3|6158.5|6161.7|6158.9|6160.7|6157.9|1
1616701120000|2021-03-25 19:38:40|6160.7|6157.9|6160.7|6157.9|6160.8|6158|6160.7|6157.9|0
1616701130000|2021-03-25 19:38:50|6159.8|6157|6160.7|6157.9|6160.7|6157.9|6159.8|6157|0
1616701140000|2021-03-25 19:39:00|6160.3|6157.5|6160.7|6157.9|6160.8|6158|6160.2|6157.4|1
1616701150000|2021-03-25 19:39:10|6160.8|6158|6161.7|6158.9|6161.8|6159|6160.8|6158|3
1616701160000|2021-03-25 19:39:20|6161.8|6159|6161.8|6159|6161.8|6159|6161.8|6159|0
1616701170000|2021-03-25 19:39:30|6161.9|6159.1|6163.2|6160.4|6163.3|6160.5|6161.9|6159.1|0
1616701180000|2021-03-25 19:39:40|6163.3|6160.5|6164.7|6161.9|6164.7|6161.9|6163.3|6160.5|1
1616701190000|2021-03-25 19:39:50|6164.8|6162|6164.2|6161.4|6164.8|6162|6164.2|6161.4|10
1616701200000|2021-03-25 19:40:00|6164.3|6161.5|6163.2|6160.4|6164.7|6161.9|6163.2|6160.4|2
1616701210000|2021-03-25 19:40:10|6163.3|6160.5|6163.2|6160.4|6163.3|6160.5|6163.2|6160.4|0
1616701220000|2021-03-25 19:40:20|6162.7|6159.9|6160.6|6157.8|6163.2|6160.4|6160.6|6157.8|7
1616701230000|2021-03-25 19:40:30|6160.2|6157.4|6160.2|6157.4|6160.6|6157.8|6159.7|6156.9|22
1616701240000|2021-03-25 19:40:40|6159.7|6156.9|6158.8|6156|6159.7|6156.9|6158.8|6156|0
1616701250000|2021-03-25 19:40:50|6159.2|6156.4|6159.3|6156.5|6159.3|6156.5|6159.2|6156.4|3
1616701260000|2021-03-25 19:41:00|6159.8|6157|6159.8|6157|6159.8|6157|6159.8|6157|0
1616701270000|2021-03-25 19:41:10|6160.3|6157.5|6158.8|6156|6160.3|6157.5|6158.7|6155.9|0
1616701280000|2021-03-25 19:41:20|6158.9|6156.1|6159.8|6157|6159.8|6157|6158.9|6156.1|0
1616701290000|2021-03-25 19:41:30|6159.7|6156.9|6159.9|6157.1|6159.9|6157.1|6159.7|6156.9|6
1616701300000|2021-03-25 19:41:40|6160.2|6157.4|6159.7|6156.9|6160.2|6157.4|6159.3|6156.5|0
1616701310000|2021-03-25 19:41:50|6159.2|6156.4|6159.3|6156.5|6159.3|6156.5|6159.2|6156.4|0
1616701320000|2021-03-25 19:42:00|6159.2|6156.4|6159.8|6157|6159.8|6157|6159.2|6156.4|0
1616701330000|2021-03-25 19:42:10|6160.3|6157.5|6163.3|6160.5|6163.3|6160.5|6160.3|6157.5|15
1616701340000|2021-03-25 19:42:20|6163.8|6161|6163.8|6161|6163.8|6161|6163.7|6160.9|1
1616701350000|2021-03-25 19:42:30|6163.7|6160.9|6163.3|6160.5|6164.3|6161.5|6162.8|6160|34
1616701360000|2021-03-25 19:42:40|6163.8|6161|6162.3|6159.5|6164.3|6161.5|6162.2|6159.4|31
1616701370000|2021-03-25 19:42:50|||||||||2
1616701380000|2021-03-25 19:43:00|6162.7|6159.9|6162.7|6159.9|6162.7|6159.9|6162.7|6159.9|2
1616701390000|2021-03-25 19:43:10|6163.3|6160.5|6163.7|6160.9|6163.8|6161|6163.3|6160.5|26
1616701400000|2021-03-25 19:43:20|6163.8|6161|6164.2|6161.4|6164.2|6161.4|6163.7|6160.9|1
1616701410000|2021-03-25 19:43:30|6164.3|6161.5|6164.7|6161.9|6164.7|6161.9|6164.2|6161.4|3
1616701420000|2021-03-25 19:43:40|6165.2|6162.4|6165.2|6162.4|6165.3|6162.5|6164.7|6161.9|0
1616701430000|2021-03-25 19:43:50|6164.7|6161.9|6163.2|6160.4|6164.7|6161.9|6162.7|6159.8|0
1616701440000|2021-03-25 19:44:00|6163.3|6160.5|6163.3|6160.5|6163.3|6160.5|6162.2|6159.4|0
1616701460000|2021-03-25 19:44:20|6163.8|6161|6163.8|6161|6163.8|6161|6163.8|6161|0
1616701470000|2021-03-25 19:44:30|6164.3|6161.5|6164.8|6162|6164.8|6162|6164.3|6161.5|0
1616701480000|2021-03-25 19:44:40|6165.7|6162.9|6165.7|6162.9|6165.7|6162.9|6165.7|6162.9|0
1616701490000|2021-03-25 19:44:50|6166.3|6163.5|6167.3|6164.5|6167.3|6164.5|6166.3|6163.5|3
1616701500000|2021-03-25 19:45:00|6168.2|6165.4|6167.2|6164.4|6168.8|6166|6167.2|6164.4|18
1616701510000|2021-03-25 19:45:10|6166.7|6163.9|6166.7|6163.9|6166.7|6163.9|6165.8|6163|2
1616701520000|2021-03-25 19:45:20|6167.2|6164.4|6167.2|6164.4|6167.7|6164.9|6167.2|6164.4|0
1616701530000|2021-03-25 19:45:30|6167.7|6164.9|6167.8|6165|6167.8|6165|6167.7|6164.9|1
1616701540000|2021-03-25 19:45:40|6167.7|6164.9|6168.2|6165.4|6168.2|6165.4|6167.7|6164.9|0
1616701550000|2021-03-25 19:45:50|6168.3|6165.5|6169.7|6166.9|6169.7|6166.9|6168.2|6165.4|23
1616701560000|2021-03-25 19:46:00|6169.2|6166.4|6169.3|6166.5|6169.3|6166.5|6168.2|6165.4|1
1616701570000|2021-03-25 19:46:10|6169.8|6167|6169.3|6166.5|6169.8|6167|6169.3|6166.5|0
1616701580000|2021-03-25 19:46:20|6169.2|6166.4|6169.2|6166.4|6169.3|6166.5|6168.8|6166|0
1616701590000|2021-03-25 19:46:30|6168.8|6166|6168.3|6165.5|6168.8|6166|6167.7|6164.9|4
1616701600000|2021-03-25 19:46:40|6168.2|6165.4|6168.2|6165.4|6168.3|6165.5|6167.2|6164.4|1
1616701610000|2021-03-25 19:46:50|6167.3|6164.5|6168.3|6165.5|6168.8|6165.5|6167.3|6164.5|0
1616701620000|2021-03-25 19:47:00|6168.2|6165.4|6168.3|6165.5|6168.3|6165.5|6167.7|6164.9|0
1616701630000|2021-03-25 19:47:10|6168.7|6165.9|6168.8|6166|6168.8|6166|6168.7|6165.9|0
1616701640000|2021-03-25 19:47:20|6169.7|6166.9|6170.3|6167.5|6170.3|6167.5|6169.7|6166.9|16
1616701650000|2021-03-25 19:47:30|6170.7|6167.9|6171.3|6168.5|6171.3|6168.5|6170.7|6167.9|0
1616701660000|2021-03-25 19:47:40|6171.2|6168.4|6172.3|6169.5|6172.8|6170|6171.2|6168.4|1
1616701670000|2021-03-25 19:47:50|6172.2|6169.4|6172.7|6169.9|6172.8|6170|6172.2|6169.4|1
1616701680000|2021-03-25 19:48:00|6172.3|6169.5|6172.3|6169.5|6172.8|6170|6172.2|6169.4|1
1616701690000|2021-03-25 19:48:10|6172.8|6170|6172.7|6169.9|6172.8|6170|6172.7|6169.9|100
1616701700000|2021-03-25 19:48:20|6172.8|6170|6172.8|6170|6172.8|6170|6172.7|6169.9|0
1616701710000|2021-03-25 19:48:30|6172.7|6169.9|6172.8|6170|6172.8|6170|6172.3|6169.5|23
1616701730000|2021-03-25 19:48:50|||||||||31
1616701740000|2021-03-25 19:49:00|6172.2|6169.4|6172.2|6169.4|6172.2|6169.4|6172.2|6169.4|3
1616701750000|2021-03-25 19:49:10|6172.3|6169.5|6172.2|6169.4|6172.3|6169.5|6172.2|6169.4|0
1616701760000|2021-03-25 19:49:20|6172.3|6169.5|6172.3|6169.5|6172.3|6169.5|6171.8|6169|0
1616701770000|2021-03-25 19:49:30|6172.2|6169.4|6172.3|6169.5|6172.8|6169.5|6172.2|6168.8|2
1616701780000|2021-03-25 19:49:40|6172.2|6169.4|6172.3|6169.5|6172.3|6169.5|6172.2|6169.4|1
1616701790000|2021-03-25 19:49:50|6172.2|6169.4|6172.2|6169.4|6172.3|6169.5|6172.2|6169.4|0
1616701800000|2021-03-25 19:50:00|6171.8|6169|6172.3|6169.5|6172.8|6170|6171.8|6169|4
1616701810000|2021-03-25 19:50:10|6172.8|6170|6172.8|6170|6172.8|6170|6172.3|6169.5|0
1616701820000|2021-03-25 19:50:20|6172.3|6169.5|6172.8|6170|6172.8|6170|6172.3|6169.5|1
1616701830000|2021-03-25 19:50:30|6172.3|6169.5|6172.8|6170|6172.8|6170|6172.3|6169.5|10
1616701840000|2021-03-25 19:50:40|6172.3|6169.5|6172.8|6170|6172.8|6170|6172.3|6169.5|1
1616701850000|2021-03-25 19:50:50|6172.7|6169.9|6172.3|6169.5|6172.7|6169.9|6171.8|6169|1
1616701860000|2021-03-25 19:51:00|6172.8|6170|6172.8|6170|6172.8|6170|6172.3|6169.5|2
1616701880000|2021-03-25 19:51:20|6172.3|6169.5|6172.8|6170|6172.8|6170|6172.3|6169.5|2
1616701890000|2021-03-25 19:51:30|6172.7|6169.9|6171.7|6168.9|6172.7|6169.9|6171.7|6168.9|1
1616701900000|2021-03-25 19:51:40|6171.8|6169|6172.3|6169.5|6172.3|6169.5|6171.8|6169|1
1616701910000|2021-03-25 19:51:50|6172.8|6170|6171.8|6169|6172.8|6170|6171.8|6169|0
1616701920000|2021-03-25 19:52:00|6172.3|6169.5|6171.8|6169|6172.3|6169.5|6171.7|6168.9|0
1616701930000|2021-03-25 19:52:10|6171.7|6168.9|6172.2|6169.4|6172.3|6169.5|6170.8|6168|0
1616701950000|2021-03-25 19:52:30|6172.8|6170|6172.8|6170|6172.8|6170|6172.3|6169.5|2
1616701960000|2021-03-25 19:52:40|6172.7|6169.9|6171.7|6168.9|6172.8|6170|6171.7|6168.9|29
1616701980000|2021-03-25 19:53:00|6171.3|6168.5|6171.3|6168.5|6171.3|6168.5|6171.3|6168.5|0
1616701990000|2021-03-25 19:53:10|6171.8|6169|6171.8|6169|6171.8|6169|6171.8|6169|0
1616702000000|2021-03-25 19:53:20|6172.8|6170|6171.8|6169|6172.8|6170|6171.8|6169|10
1616702010000|2021-03-25 19:53:30|6170.3|6167.5|6170.3|6167.5|6170.8|6168|6170.3|6167.5|16
1616702020000|2021-03-25 19:53:40|6170.2|6167.4|6169.8|6167|6170.2|6167.4|6168.3|6165.5|5
1616702030000|2021-03-25 19:53:50|6169.7|6166.9|6169.8|6167|6169.8|6167|6169.3|6166.5|0
1616702040000|2021-03-25 19:54:00|6170.3|6167.5|6170.7|6167.9|6170.8|6168|6170.3|6167.5|3
1616702050000|2021-03-25 19:54:10|6170.8|6168|6168.3|6165.5|6170.8|6168|6168.3|6165.5|1
1616702060000|2021-03-25 19:54:20|6168.2|6165.4|6167.8|6165|6168.3|6165.5|6167.7|6164.9|4
1616702070000|2021-03-25 19:54:30|6168.3|6165.5|6168.3|6165.5|6168.3|6165.5|6167.8|6165|0
1616702080000|2021-03-25 19:54:40|6168.2|6165.4|6167.8|6165|6168.3|6165.5|6167.8|6165|0
1616702090000|2021-03-25 19:54:50|6167.7|6164.9|6168.3|6165.5|6168.7|6165.9|6167.7|6164.9|8
1616702100000|2021-03-25 19:55:00|6168.2|6165.4|6168.3|6165.5|6168.8|6166|6167.8|6165|2
1616702110000|2021-03-25 19:55:10|6167.8|6165|6166.8|6164|6168.3|6165.5|6166.8|6164|11
1616702120000|2021-03-25 19:55:20|6164.3|6161.5|6163.7|6160.9|6164.3|6161.5|6162.7|6159.9|44
1616702130000|2021-03-25 19:55:30|6162.8|6160|6163.3|6160.5|6164.3|6161.5|6162.8|6160|0
1616702140000|2021-03-25 19:55:40|6162.3|6159.5|6163.3|6160.5|6163.8|6161|6162.3|6159.5|6
1616702150000|2021-03-25 19:55:50|6163.8|6161|6162.8|6160|6163.8|6161|6162.8|6160|4
1616702160000|2021-03-25 19:56:00|6162.7|6159.9|6161.3|6158.5|6162.7|6159.9|6160.7|6157.9|10
1616702170000|2021-03-25 19:56:10|6161.4|6158.6|6162.3|6159.5|6162.3|6159.5|6161.4|6158.6|0
1616702180000|2021-03-25 19:56:20|6162.7|6159.9|6162.8|6160|6162.8|6160|6162.7|6159.9|2
1616702190000|2021-03-25 19:56:30|6162.7|6159.9|6161.7|6158.9|6162.7|6159.9|6161.3|6158.5|0
1616702200000|2021-03-25 19:56:40|6161.8|6159|6161.3|6158.5|6162.3|6159.5|6161.3|6158.5|3
1616702220000|2021-03-25 19:57:00|6162.3|6159.5|6162.2|6159.4|6162.8|6160|6162.2|6159.4|46
1616702230000|2021-03-25 19:57:10|6162.3|6159.5|6162.3|6159.5|6162.3|6159.5|6162.3|6159.5|20
1616702240000|2021-03-25 19:57:20|6161.8|6159|6162.8|6160|6162.8|6160|6161.8|6159|3
1616702260000|2021-03-25 19:57:40|6164.8|6162|6165.7|6162.9|6165.8|6163|6164.8|6162|12
1616702270000|2021-03-25 19:57:50|6164.8|6162|6165.3|6162.5|6165.3|6162.5|6164.4|6161.6|0
1616702280000|2021-03-25 19:58:00|6165.8|6163|6166.3|6163.5|6166.3|6163.5|6165.3|6162.5|0
1616702290000|2021-03-25 19:58:10|6166.2|6163.4|6165.7|6162.9|6166.2|6163.4|6164.7|6161.8|0
1616702300000|2021-03-25 19:58:20|6164.7|6161.9|6165.3|6162.5|6165.8|6163|6164.7|6161.9|29
1616702310000|2021-03-25 19:58:30|6165.8|6163|6165.8|6163|6166.3|6163.5|6165.3|6162.5|0
1616702330000|2021-03-25 19:58:50|6166.8|6164|6166.7|6163.9|6167.3|6164.5|6166.7|6163.9|0
1616702340000|2021-03-25 19:59:00|6166.3|6163.5|6166.7|6163.9|6167.7|6164.9|6166.2|6163.4|22
1616702350000|2021-03-25 19:59:10|6166.3|6163.5|6165.8|6163|6166.3|6163.5|6165.8|6163|0
1616702360000|2021-03-25 19:59:20|6165.7|6162.9|6165.7|6162.9|6165.8|6163|6165.3|6162.5|0
1616702370000|2021-03-25 19:59:30|6165.8|6163|6165.8|6163|6165.8|6163|6165.8|6163|0
1616702380000|2021-03-25 19:59:40|6166.2|6163.4|6165.3|6162.5|6166.2|6163.4|6164.7|6161.9|3
1616702390000|2021-03-25 19:59:50|6164.8|6162|6164.8|6162|6164.8|6162|6164.3|6161.5|1
1616702400000|2021-03-25 20:00:00|6164.7|6161.9|6165.3|6162.5|6165.8|6163|6164.3|6161.5|6
1616702410000|2021-03-25 20:00:10|6165.7|6162.9|6164.3|6161.5|6165.7|6162.9|6164.3|6161.5|0
1616702420000|2021-03-25 20:00:20|6164.2|6161.4|6162.3|6159.5|6164.2|6161.4|6162.3|6159.5|2
1616702430000|2021-03-25 20:00:30|6162.7|6159.9|6160.7|6157.9|6162.7|6159.9|6160.7|6157.9|4
1616702440000|2021-03-25 20:00:40|6160.3|6157.5|6160.7|6157.9|6160.8|6158|6159.8|6157|2
1616702450000|2021-03-25 20:00:50|6160.3|6157.5|6159.3|6156.5|6160.8|6158|6158.7|6155.9|26
1616702460000|2021-03-25 20:01:00|6159.8|6157|6160.7|6157.9|6160.8|6158|6159.8|6157|1
1616702470000|2021-03-25 20:01:10|6160.3|6157.5|6160.3|6157.5|6160.3|6157.5|6160.3|6157.5|0
1616702480000|2021-03-25 20:01:20|6160.8|6158|6161.2|6158.4|6161.3|6158.5|6160.8|6158|3
1616702490000|2021-03-25 20:01:30|6160.3|6157.5|6161.2|6158.4|6161.2|6158.4|6160.3|6157.5|2
1616702500000|2021-03-25 20:01:40|6161.3|6158.5|6161.3|6158.5|6161.3|6158.5|6161.3|6158.5|0
1616702510000|2021-03-25 20:01:50|6161.7|6158.9|6161.7|6158.9|6162.4|6159.4|6161.7|6158.4|5
1616702520000|2021-03-25 20:02:00|6162.2|6159.4|6162.2|6159.4|6162.6|6159.8|6161.3|6158.5|0
1616702530000|2021-03-25 20:02:10|6161.3|6158.5|6161.3|6158.5|6161.3|6158.5|6161.3|6158.5|0
1616702540000|2021-03-25 20:02:20|6162.2|6159.4|6162.3|6159.5|6162.3|6159.5|6162.2|6159.4|0
1616702550000|2021-03-25 20:02:30|6162.2|6159.4|6162.7|6159.9|6164.3|6161.5|6161.7|6158.9|6
1616702560000|2021-03-25 20:02:40|6162.3|6159.5|6163.3|6160.5|6163.3|6160.5|6162.3|6159.5|2
1616702570000|2021-03-25 20:02:50|6163.8|6161|6163.8|6161|6164.3|6161.5|6163.8|6161|0
1616702580000|2021-03-25 20:03:00|6164.7|6161.9|6165.3|6162.5|6165.3|6162.5|6164.7|6161.9|0
1616702590000|2021-03-25 20:03:10|6165.2|6162.4|6165.3|6162.5|6165.3|6162.5|6165.2|6162.4|0
1616702610000|2021-03-25 20:03:30|6165.7|6162.9|6165.7|6162.9|6165.7|6162.9|6165.7|6162.9|1
1616702620000|2021-03-25 20:03:40|6165.3|6162.5|6165.2|6162.4|6165.3|6162.5|6165.2|6162.4|0
1616702630000|2021-03-25 20:03:50|6164.8|6162|6164.7|6161.9|6164.8|6162|6164.7|6161.9|4
1616702670000|2021-03-25 20:04:30|6164.8|6162|6164.8|6162|6164.8|6162|6164.8|6162|0
1616702690000|2021-03-25 20:04:50|6165.3|6162.5|6165.3|6162.5|6165.3|6162.5|6165.3|6162.5|0
1616702700000|2021-03-25 20:05:00|6165.7|6162.9|6166.2|6163.4|6166.7|6163.9|6165.7|6162.9|18
1616702720000|2021-03-25 20:05:20|6166.7|6163.9|6167.2|6164.4|6167.2|6164.4|6166.7|6163.9|1
1616702730000|2021-03-25 20:05:30|6167.1|6164.3|6166.2|6163.4|6167.1|6164.3|6166.2|6162.8|8
1616702740000|2021-03-25 20:05:40|6167|6164.2|6167.2|6164.4|6167.2|6164.4|6167|6164.2|1
1616702760000|2021-03-25 20:06:00|6167.3|6164.5|6167.2|6164.4|6167.6|6164.8|6167.2|6164.4|10
1616702770000|2021-03-25 20:06:10|6167.3|6164.5|6167.7|6164.9|6167.7|6164.9|6167.3|6164.5|0
1616702820000|2021-03-25 20:07:00|||||||||50
1616702840000|2021-03-25 20:07:20|6167.8|6165|6168.3|6165.5|6168.3|6165.5|6167.7|6164.9|0
1616702860000|2021-03-25 20:07:40|6168.2|6165.4|6166.8|6164|6168.2|6165.4|6166.8|6164|2
1616702870000|2021-03-25 20:07:50|6166.7|6163.9|6166.7|6163.9|6166.7|6163.9|6166.7|6163.9|3
1616702890000|2021-03-25 20:08:10|6166.8|6164|6168.3|6165.5|6168.3|6165.5|6166.8|6164|4
1616702900000|2021-03-25 20:08:20|6168.8|6166|6168.7|6165.9|6168.8|6166|6168.3|6165.5|1
1616702910000|2021-03-25 20:08:30|6168.3|6165.5|6168.3|6165.5|6168.3|6165.5|6168.3|6165.5|0
1616702920000|2021-03-25 20:08:40|6168.7|6165.9|6168.7|6165.9|6168.7|6165.9|6168.7|6165.9|0
1616702950000|2021-03-25 20:09:10|6168.2|6165.4|6166.7|6163.9|6168.2|6165.4|6166.7|6163.9|7
1616702960000|2021-03-25 20:09:20|6166.8|6164|6166.8|6164|6168.3|6165.5|6166.8|6164|13
1616702970000|2021-03-25 20:09:30|6167|6164.2|6167.2|6164.4|6168.3|6165.5|6167|6164.2|19
1616702980000|2021-03-25 20:09:40|6167.8|6165|6167.8|6165|6167.8|6165|6167.8|6165|2
1616702990000|2021-03-25 20:09:50|6167.3|6164.5|6167.2|6164.4|6167.3|6164.5|6167.2|6164.4|1
1616703000000|2021-03-25 20:10:00|6167.3|6164.5|6167.7|6164.9|6167.8|6165|6167.3|6164.5|6
1616703010000|2021-03-25 20:10:10|6167.8|6165|6167.8|6165|6167.8|6165|6167.8|6165|0
1616703020000|2021-03-25 20:10:20|6168.8|6166|6169.3|6166.5|6169.3|6166.5|6168.8|6166|4
1616703030000|2021-03-25 20:10:30|6169.8|6167|6170.3|6167.5|6170.3|6167.5|6169.7|6166.9|9
1616703040000|2021-03-25 20:10:40|6170.8|6168|6170.7|6167.9|6170.8|6168|6170.3|6167.5|6
1616703060000|2021-03-25 20:11:00|6170.3|6167.5|6170.3|6167.5|6170.3|6167.5|6170.3|6167.5|0
1616703070000|2021-03-25 20:11:10|6170.8|6168|6169.7|6166.9|6170.8|6168|6169.7|6166.9|6
1616703080000|2021-03-25 20:11:20|6169.8|6167|6169.2|6166.4|6170.2|6167.4|6169.2|6165.8|7
1616703090000|2021-03-25 20:11:30|6168.7|6165.9|6168.3|6165.5|6168.7|6165.9|6168.2|6165.4|4
1616703100000|2021-03-25 20:11:40|6168.8|6166|6169.3|6166.5|6169.3|6166.5|6168.3|6165.5|0
1616703110000|2021-03-25 20:11:50|6169.2|6166.4|6169.2|6166.4|6169.2|6166.4|6169.2|6166.4|0
1616703120000|2021-03-25 20:12:00|6169.7|6166.9|6170.2|6167.4|6170.2|6167.4|6169.7|6166.9|5
1616703130000|2021-03-25 20:12:10|6169.8|6167|6170.3|6167.5|6170.3|6167.5|6169.7|6166.9|16
1616703140000|2021-03-25 20:12:20|6169.3|6166.5|6169.3|6166.5|6169.3|6166.5|6169.2|6166.4|89
1616703160000|2021-03-25 20:12:40|6169.7|6166.9|6169.7|6166.9|6169.7|6166.9|6169.7|6166.9|0
1616703170000|2021-03-25 20:12:50|6170.1|6167.3|6168.7|6165.9|6170.1|6167.3|6168.7|6165.9|0
1616703180000|2021-03-25 20:13:00|6168.2|6165.4|6166.2|6163.4|6168.2|6165.4|6166.2|6163.4|0
1616703220000|2021-03-25 20:13:40|6165.7|6162.9|6164.3|6161.5|6165.7|6162.9|6164.2|6161.4|6
1616703230000|2021-03-25 20:13:50|6164.2|6161.4|6164.2|6161.4|6164.2|6161.4|6164.2|6161.4|1
1616703240000|2021-03-25 20:14:00|6164.7|6161.9|6165.2|6162.4|6165.3|6162.5|6164.7|6161.9|1
1616703260000|2021-03-25 20:14:20|6165.7|6162.9|6164.2|6161.4|6165.7|6162.9|6164.2|6161.4|1
1616703270000|2021-03-25 20:14:30|6163.7|6160.9|6163.7|6160.9|6163.7|6160.9|6163.7|6160.9|0
1616703280000|2021-03-25 20:14:40|6164.2|6161.4|6164.3|6161.5|6164.3|6161.5|6164.2|6161.4|1
1616703290000|2021-03-25 20:14:50|6165.1|6162.3|6164.7|6161.9|6165.1|6162.3|6164.2|6161.4|1
1616703300000|2021-03-25 20:15:00|6165.2|6162.4|6165.2|6162.4|6165.2|6162.4|6165.2|6162.4|0
1616703320000|2021-03-25 20:15:20|6166.2|6163.4|6166.2|6163.4|6166.2|6163.4|6166.2|6163.4|1
1616703370000|2021-03-25 20:16:10|6166.3|6163.5|6166.3|6163.5|6166.3|6163.5|6166.3|6163.5|2
1616703390000|2021-03-25 20:16:30|6166.7|6163.9|6166.2|6163.4|6166.7|6163.9|6166.2|6163.4|1
1616703410000|2021-03-25 20:16:50|6166.3|6163.5|6166.3|6163.5|6166.3|6163.5|6166.3|6163.5|1
1616703420000|2021-03-25 20:17:00|6166.7|6163.9|6166.7|6163.9|6166.7|6163.9|6166.7|6163.9|0
1616703430000|2021-03-25 20:17:10|6166.8|6164|6167.7|6164.9|6167.7|6164.9|6166.8|6164|6
1616703450000|2021-03-25 20:17:30|6166.3|6163.5|6166.3|6163.5|6166.3|6163.5|6166.3|6163.5|1
1616703460000|2021-03-25 20:17:40|6167.3|6164.5|6167.2|6164.4|6167.3|6164.5|6166.7|6163.9|0
1616703480000|2021-03-25 20:18:00|6166.3|6163.5|6167.2|6164.4|6167.2|6164.4|6166.3|6163.5|0
1616703500000|2021-03-25 20:18:20|6167.6|6164.8|6166.7|6163.9|6167.7|6164.9|6166.7|6163.9|2
1616703510000|2021-03-25 20:18:30|6167.2|6164.4|6167.3|6164.5|6167.3|6164.5|6167.2|6164.4|0
1616703520000|2021-03-25 20:18:40|6167.2|6164.4|6167.2|6164.4|6167.3|6164.5|6167.2|6164.4|6
1616703530000|2021-03-25 20:18:50|6167.3|6164.5|6167.7|6164.9|6167.8|6165|6167.3|6164.5|3
1616703550000|2021-03-25 20:19:10|6168.7|6165.9|6168.7|6165.9|6168.7|6165.9|6168.7|6165.9|0
1616703580000|2021-03-25 20:19:40|6168.8|6166|6170.3|6167.5|6170.3|6167.5|6168.8|6166|2
1616703590000|2021-03-25 20:19:50|6170.2|6167.4|6170.2|6167.4|6170.2|6167.4|6170.2|6167.4|0
1616703600000|2021-03-25 20:20:00|6170.3|6167.5|6170.2|6167.4|6170.3|6167.5|6170.2|6167.4|0
1616703610000|2021-03-25 20:20:10|6169.7|6166.9|6169.7|6166.9|6169.7|6166.9|6169.7|6166.9|0
1616703620000|2021-03-25 20:20:20|6170.7|6167.9|6170.7|6167.9|6170.7|6167.9|6170.7|6167.9|0
1616703640000|2021-03-25 20:20:40|6169.2|6166.4|6169.2|6166.4|6169.2|6166.4|6169.2|6166.4|4
1616703650000|2021-03-25 20:20:50|6169|6166.2|6167.6|6164.8|6169|6166.2|6167.6|6164.8|55
1616703660000|2021-03-25 20:21:00|6167.2|6164.4|6167.2|6164.4|6167.3|6164.5|6167.2|6164.4|2
1616703670000|2021-03-25 20:21:10|6167.7|6164.9|6168.2|6165.4|6168.2|6165.4|6167.7|6164.9|1
1616703690000|2021-03-25 20:21:30|6168.7|6165.9|6167.2|6164.4|6169.2|6166.4|6167.2|6164.4|0
1616703730000|2021-03-25 20:22:10|6167.6|6164.8|6167.3|6164.5|6167.8|6165|6167.3|6164.5|3
1616703740000|2021-03-25 20:22:20|6167.8|6165|6167.8|6165|6167.8|6165|6167.7|6164.9|0
1616703770000|2021-03-25 20:22:50|6167.7|6164.9|6167.3|6164.5|6167.7|6164.9|6167.3|6164.5|0
1616703780000|2021-03-25 20:23:00|6167.2|6164.4|6167.3|6164.5|6167.3|6164.5|6166.8|6164|0
1616703790000|2021-03-25 20:23:10|6167.2|6164.4|6167.2|6164.4|6167.2|6164.4|6167.2|6164.4|0
1616703800000|2021-03-25 20:23:20|6167.3|6164.5|6167.2|6164.4|6167.3|6164.5|6167.2|6164.4|0
1616703810000|2021-03-25 20:23:30|6167.3|6164.5|6166.7|6163.9|6168.2|6165.4|6166.7|6163.9|7
1616703820000|2021-03-25 20:23:40|6167.3|6164.5|6167.3|6164.5|6167.7|6164.9|6166.7|6163.9|0
1616703830000|2021-03-25 20:23:50|6168.2|6165.4|6167.3|6164.5|6168.2|6165.4|6166.8|6164|0
1616703840000|2021-03-25 20:24:00|6168.2|6165.4|6167.8|6165|6168.3|6165.5|6167.8|6165|0
1616703850000|2021-03-25 20:24:10|6167.7|6164.9|6167.7|6164.9|6167.7|6164.9|6167.7|6164.9|0
1616703860000|2021-03-25 20:24:20|6167.8|6165|6167.8|6165|6167.8|6165|6167.8|6165|0
1616703870000|2021-03-25 20:24:30|6167.7|6164.9|6167.7|6164.9|6167.8|6165|6167.7|6164.9|0
1616703880000|2021-03-25 20:24:40|6167.8|6165|6167.8|6165|6167.8|6165|6167.7|6164.9|0
1616703890000|2021-03-25 20:24:50|6168.7|6165.9|6168.7|6165.9|6168.7|6165.9|6168.7|6165.9|0
1616703900000|2021-03-25 20:25:00|6169.3|6166.5|6170.3|6167.5|6171.2|6168.4|6169.3|6166.5|3
1616703910000|2021-03-25 20:25:10|6170.7|6167.9|6170.7|6167.9|6170.7|6167.9|6170.7|6167.9|0
1616703930000|2021-03-25 20:25:30|6170.3|6167.5|6170.8|6168|6170.8|6168|6170.3|6167.5|0
1616703940000|2021-03-25 20:25:40|6171.2|6168.4|6171.2|6168.4|6171.2|6168.4|6171.2|6168.4|0
1616703960000|2021-03-25 20:26:00|6171.1|6168.3|6170.7|6167.9|6171.1|6168.3|6170.7|6167.9|0
1616703970000|2021-03-25 20:26:10|6170.3|6167.5|6170.3|6167.5|6170.3|6167.5|6170.3|6167.5|1
1616703980000|2021-03-25 20:26:20|6171.1|6168.3|6171.1|6168.3|6171.1|6168.3|6171.1|6168.3|47
1616703990000|2021-03-25 20:26:30|6171.3|6168.5|6171.3|6168.5|6171.3|6168.5|6171.3|6168.5|4
1616704010000|2021-03-25 20:26:50|||||||||1
1616704020000|2021-03-25 20:27:00|6170.2|6167.4|6170.2|6167.4|6170.2|6167.4|6170.2|6167.4|4
1616704030000|2021-03-25 20:27:10|6170.1|6167.3|6170.1|6167.3|6170.1|6167.3|6170.1|6167.3|0
1616704060000|2021-03-25 20:27:40|6171.2|6168.4|6170.3|6167.5|6171.2|6168.4|6170.2|6167.4|2
1616704070000|2021-03-25 20:27:50|6169.7|6166.9|6170.6|6167.8|6170.7|6167.9|6169.7|6166.9|7
1616704080000|2021-03-25 20:28:00|6170.1|6167.3|6170.3|6167.5|6170.7|6167.9|6170.1|6167.3|1
1616704090000|2021-03-25 20:28:10|6170.7|6167.9|6170.7|6167.9|6170.7|6167.9|6170.7|6167.9|0
1616704100000|2021-03-25 20:28:20|6170.3|6167.5|6170.3|6167.5|6171.2|6168.4|6170.3|6167.5|1
1616704110000|2021-03-25 20:28:30|6171.1|6168.3|6170.3|6167.5|6171.1|6168.3|6170.2|6167.4|0
1616704120000|2021-03-25 20:28:40|6170.2|6167.4|6171.3|6168.5|6171.3|6168.5|6170.2|6167.4|4
1616704130000|2021-03-25 20:28:50|6171.1|6168.3|6171.2|6168.4|6171.2|6168.4|6170.7|6167.9|0
1616704140000|2021-03-25 20:29:00|6170.3|6167.5|6170.3|6167.5|6170.3|6167.5|6170.3|6167.5|1
1616704150000|2021-03-25 20:29:10|||||||||1
1616704160000|2021-03-25 20:29:20|6171.3|6168.5|6170.3|6167.5|6171.3|6168.5|6170.3|6167.5|1
1616704180000|2021-03-25 20:29:40|||||||||1
1616704200000|2021-03-25 20:30:00|6170.9|6166.9|6170.2|6167.4|6171.3|6168.5|6170.2|6166.9|2
1616704210000|2021-03-25 20:30:10|6170.1|6167.3|6169.8|6167|6170.3|6167.5|6169.2|6166.4|0
1616704220000|2021-03-25 20:30:20|6169.7|6166.9|6169.8|6167|6169.8|6167|6169.7|6166.9|0
1616704230000|2021-03-25 20:30:30|6170.3|6167.5|6170.3|6167.5|6170.8|6168|6170.3|6167.5|0
1616704240000|2021-03-25 20:30:40|6170.2|6167.4|6170.2|6167.4|6170.2|6167.4|6170.1|6167.3|0
1616704250000|2021-03-25 20:30:50|6169.7|6166.9|6170.3|6167.5|6170.3|6167.5|6169.7|6166.9|0
1616704260000|2021-03-25 20:31:00|6170.1|6167.3|6169.1|6166.3|6170.1|6167.3|6168.3|6165.5|3
1616704270000|2021-03-25 20:31:10|6168.3|6165.5|6168.3|6165.5|6168.3|6165.5|6168.3|6165.5|0
1616704280000|2021-03-25 20:31:20|6168.2|6165.4|6167.7|6164.9|6168.2|6165.4|6167.7|6164.9|0
1616704290000|2021-03-25 20:31:30|6167.8|6165|6167.8|6165|6167.8|6165|6167.8|6165|0
1616704300000|2021-03-25 20:31:40|6170|6167.2|6170.7|6167.9|6172.2|6169.4|6170|6167.2|36
1616704310000|2021-03-25 20:31:50|6171.1|6168.3|6171.3|6168.5|6171.3|6168.5|6171.1|6168.3|7
1616704320000|2021-03-25 20:32:00|6171.8|6169|6171.2|6168.4|6172.2|6169.4|6171.2|6168.4|2
1616704340000|2021-03-25 20:32:20|6171.3|6168.5|6171.3|6168.5|6171.3|6168.5|6171.3|6168.5|0
1616704360000|2021-03-25 20:32:40|6171.7|6168.9|6171.7|6168.9|6171.7|6168.9|6171.7|6168.9|0
1616704380000|2021-03-25 20:33:00|6171.8|6169|6171.1|6168.3|6171.8|6169|6171.1|6168.3|0
1616704410000|2021-03-25 20:33:30|6171.2|6168.4|6171.1|6168.3|6171.2|6168.4|6171.1|6168.3|0
1616704420000|2021-03-25 20:33:40|6172.2|6169.4|6172.1|6169.3|6172.2|6169.4|6170.7|6167.9|20
1616704430000|2021-03-25 20:33:50|6172.2|6169.4|6171.7|6168.9|6172.2|6169.4|6171.7|6168.9|0
1616704450000|2021-03-25 20:34:10|6171.3|6168.5|6171.8|6169|6171.8|6169|6171.3|6168.5|0
1616704460000|2021-03-25 20:34:20|6172.3|6169.5|6172.3|6169.5|6172.3|6169.5|6172.3|6169.5|0
1616704470000|2021-03-25 20:34:30|||||||||1
1616704500000|2021-03-25 20:35:00|6172.1|6169.3|6171.3|6168.5|6172.1|6169.3|6171.2|6168.4|1
1616704520000|2021-03-25 20:35:20|6171.2|6168.4|6171.3|6168.5|6171.3|6168.5|6171.2|6168.4|0
1616704530000|2021-03-25 20:35:30|6171.2|6168.4|6171.2|6168.4|6171.2|6168.4|6170.7|6167.9|2
1616704540000|2021-03-25 20:35:40|6171.1|6168.3|6171.3|6168.5|6171.3|6168.5|6170.7|6167.9|0
1616704550000|2021-03-25 20:35:50|6171.2|6168.4|6171.2|6168.4|6171.2|6168.4|6171.2|6168.4|0
1616704560000|2021-03-25 20:36:00|6171.3|6168.5|6171.3|6168.5|6171.3|6168.5|6171.3|6168.5|0
1616704570000|2021-03-25 20:36:10|6171.2|6168.4|6171.2|6168.4|6171.2|6168.4|6171.2|6168.4|0
1616704580000|2021-03-25 20:36:20|6171.7|6168.9|6171.6|6168.8|6171.7|6168.9|6171.6|6168.8|0
1616704590000|2021-03-25 20:36:30|6171.2|6168.4|6171.3|6168.5|6171.3|6168.5|6171.2|6168.4|0
1616704610000|2021-03-25 20:36:50|6171.2|6168.4|6170.7|6167.9|6171.2|6168.4|6170.7|6167.9|1
1616704630000|2021-03-25 20:37:10|6171.1|6168.3|6171.1|6168.3|6171.2|6168.4|6171.1|6168.3|0
1616704640000|2021-03-25 20:37:20|6171.2|6168.4|6171.6|6168.8|6171.6|6168.8|6171.1|6168.3|0
1616704650000|2021-03-25 20:37:30|6171.7|6168.9|6171.7|6168.9|6171.7|6168.9|6171.7|6168.9|2
1616704690000|2021-03-25 20:38:10|6172.2|6169.4|6171.7|6168.9|6172.2|6169.4|6171.7|6168.9|1
1616704700000|2021-03-25 20:38:20|6172.2|6169.4|6172.2|6169.4|6172.2|6169.4|6172.2|6169.4|0
1616704710000|2021-03-25 20:38:30|6171.7|6168.9|6172.3|6169.5|6172.3|6169.5|6171.7|6168.9|0
1616704720000|2021-03-25 20:38:40|6172.1|6169.3|6171.8|6169|6172.1|6169.3|6171.8|6169|0
1616704730000|2021-03-25 20:38:50|6172.3|6169.5|6172.8|6170|6172.8|6170|6172.3|6169.5|8
1616704740000|2021-03-25 20:39:00|||||||||1
1616704760000|2021-03-25 20:39:20|6172.2|6169.4|6172.8|6170|6172.8|6170|6172.2|6169.4|35
1616704790000|2021-03-25 20:39:50|||||||||1
1616704810000|2021-03-25 20:40:10|6171.8|6169|6171.7|6168.9|6171.8|6169|6171.7|6168.9|6
1616704820000|2021-03-25 20:40:20|6171.8|6169|6171.8|6169|6172.3|6169.5|6171.7|6168.9|0
1616704830000|2021-03-25 20:40:30|6172.3|6169.5|6171.8|6169|6172.3|6169.5|6171.8|6169|0
1616704840000|2021-03-25 20:40:40|6172.3|6169.5|6172.3|6169.5|6172.8|6170|6172.3|6169.5|2
1616704860000|2021-03-25 20:41:00|6172.8|6170|6171.3|6168.5|6172.8|6170|6170.8|6168|3
1616704870000|2021-03-25 20:41:10|6171.2|6168.4|6171.2|6168.4|6171.2|6168.4|6171.2|6168.4|0
1616704890000|2021-03-25 20:41:30|6170.8|6168|6170.8|6168|6170.8|6168|6170.8|6168|0
1616704900000|2021-03-25 20:41:40|6170.3|6167.5|6167.7|6164.9|6170.3|6167.5|6167.2|6164.4|4
1616704910000|2021-03-25 20:41:50|6167.3|6164.5|6168.3|6165.5|6168.3|6165.5|6167.3|6164.5|0
1616704920000|2021-03-25 20:42:00|6168.8|6166|6167.8|6165|6168.8|6166|6167.8|6165|5
1616704930000|2021-03-25 20:42:10|6167.3|6164.5|6167.8|6165|6167.8|6165|6167.3|6164.5|2
1616704940000|2021-03-25 20:42:20|6167.3|6164.5|6166.7|6163.9|6167.3|6164.5|6166.7|6163.9|0
1616704950000|2021-03-25 20:42:30|6167.8|6163.8|6167.3|6164.5|6167.8|6164.5|6167.1|6163.8|3
1616704970000|2021-03-25 20:42:50|6167.8|6165|6167.8|6165|6167.8|6165|6167.7|6164.9|0
1616705030000|2021-03-25 20:43:50|6167.7|6164.9|6167.8|6165|6167.8|6165|6167.7|6164.9|5
1616705100000|2021-03-25 20:45:00|6167.6|6164.8|6167.3|6164.5|6167.6|6164.8|6167.2|6164.4|1
1616705110000|2021-03-25 20:45:10|6167.8|6165|6170.3|6167.5|6170.3|6167.5|6167.8|6165|3
1616705120000|2021-03-25 20:45:20|6170.8|6168|6171.3|6168.5|6171.8|6169|6170.3|6167.5|0
1616705130000|2021-03-25 20:45:30|6170.7|6167.9|6171.1|6168.3|6171.8|6168.4|6170.7|6167.8|3
1616705140000|2021-03-25 20:45:40|6170.7|6167.9|6171.1|6168.3|6171.3|6168.5|6170.7|6167.9|0
1616705150000|2021-03-25 20:45:50|6170.1|6167.3|6169.7|6166.9|6170.1|6167.3|6169.7|6166.9|0
1616705160000|2021-03-25 20:46:00|6170.2|6167.4|6170.7|6167.9|6170.8|6168|6170.2|6167.4|0
1616705170000|2021-03-25 20:46:10|6170.8|6168|6170.8|6168|6170.8|6168|6170.8|6168|0
1616705180000|2021-03-25 20:46:20|6170.7|6167.9|6170.7|6167.9|6170.7|6167.9|6170.7|6167.9|0
1616705200000|2021-03-25 20:46:40|6169.7|6166.9|6170.3|6167.5|6170.3|6167.5|6169.7|6166.9|0
1616705220000|2021-03-25 20:47:00|6170.7|6167.9|6171.3|6168.5|6171.3|6168.5|6170.7|6167.9|1
1616705230000|2021-03-25 20:47:10|6171.1|6168.3|6170.7|6167.9|6171.1|6168.3|6170.7|6167.9|0
1616705260000|2021-03-25 20:47:40|6170.3|6167.5|6170.3|6167.5|6171.3|6168.5|6170.3|6167.5|6
1616705280000|2021-03-25 20:48:00|6170.8|6168|6170.7|6167.9|6170.8|6168|6170.7|6167.9|0
1616705290000|2021-03-25 20:48:10|6170.8|6168|6170.7|6167.9|6170.8|6168|6170.3|6167.5|0
1616705300000|2021-03-25 20:48:20|6171.3|6168.5|6169.2|6166.4|6171.3|6168.5|6169.2|6166.4|5
1616705310000|2021-03-25 20:48:30|6167.7|6164.9|6167.2|6164.4|6167.8|6165|6167.2|6164.4|2
1616705320000|2021-03-25 20:48:40|6167.3|6164.5|6167.2|6164.4|6167.3|6164.5|6167.2|6164.4|1
1616705330000|2021-03-25 20:48:50|6167.1|6164.3|6167.1|6164.3|6167.3|6164.5|6166.7|6163.9|0
1616705340000|2021-03-25 20:49:00|6166.7|6163.9|6161.7|6158.9|6167.3|6164.5|6160.1|6156.8|18
1616705350000|2021-03-25 20:49:10|6161.8|6159|6155.8|6153|6162.7|6159.9|6155.1|6151.8|27
1616705360000|2021-03-25 20:49:20|6155.7|6152.9|6151.2|6148.4|6156.2|6153|6151.2|6148.4|41
1616705370000|2021-03-25 20:49:30|6151.1|6148.3|6152.1|6149.3|6152.2|6149.4|6150.2|6147.4|16
1616705380000|2021-03-25 20:49:40|6151.6|6148.8|6153.7|6150.9|6154.8|6151.5|6150.3|6147.5|2
1616705390000|2021-03-25 20:49:50|6155.5|6152.7|6155.3|6152.5|6157.4|6154.3|6154.7|6151.9|5
1616705400000|2021-03-25 20:50:00|6157.1|6154.3|6157.1|6154.3|6158.1|6155.3|6156.7|6153.8|2
1616705410000|2021-03-25 20:50:10|6156.1|6153.3|6156.1|6153.3|6156.1|6153.3|6156.1|6153.3|0
1616705420000|2021-03-25 20:50:20|6156.3|6153.5|6157.7|6154.9|6157.7|6154.9|6156.3|6153.5|0
1616705440000|2021-03-25 20:50:40|6157.8|6155|6160.1|6157.3|6160.1|6157.3|6157.8|6155|3
1616705450000|2021-03-25 20:50:50|6159.8|6157|6160.7|6157.9|6160.7|6157.9|6159.8|6157|0
1616705460000|2021-03-25 20:51:00|6160.3|6157.5|6159.7|6156.9|6160.4|6157.5|6159.2|6156.4|0
1616705470000|2021-03-25 20:51:10|6159.3|6156.5|6159.3|6156.5|6159.3|6156.5|6159.3|6156.5|0
1616705480000|2021-03-25 20:51:20|6158.8|6154.8|6157.8|6155|6158.8|6155|6157.8|6154.8|1
1616705490000|2021-03-25 20:51:30|6158.3|6155.5|6158.3|6155.5|6158.3|6155.5|6158.3|6155.5|0
1616705500000|2021-03-25 20:51:40|6158.8|6154.8|6156.1|6153.3|6158.8|6154.8|6156.1|6153.3|0
1616705520000|2021-03-25 20:52:00|6155.7|6152.9|6155.7|6152.9|6155.7|6152.9|6155.7|6152.9|0
1616705530000|2021-03-25 20:52:10|6157.1|6154.3|6157.1|6154.3|6157.1|6154.3|6157.1|6154.3|1
1616705540000|2021-03-25 20:52:20|6157|6154.2|6155.7|6152.9|6157|6154.2|6155.7|6152.9|0
1616705560000|2021-03-25 20:52:40|6156.1|6153.3|6156.1|6153.3|6156.1|6153.3|6156.1|6153.3|0
1616705570000|2021-03-25 20:52:50|6157.1|6154.3|6157.3|6154.5|6157.3|6154.5|6157.1|6154.3|0
1616705580000|2021-03-25 20:53:00|6158.7|6155.9|6159.8|6155.8|6160.2|6156.2|6158.7|6155.8|0
1616705590000|2021-03-25 20:53:10|6160.7|6157.9|6159.7|6156.9|6161.2|6157.9|6158.7|6155.9|0
1616705620000|2021-03-25 20:53:40|6160.4|6156.4|6160.4|6156.4|6160.8|6156.8|6160.4|6156.4|0
1616705640000|2021-03-25 20:54:00|6160.8|6156.8|6159.1|6156.3|6160.8|6156.8|6159.1|6156.3|5
1616705650000|2021-03-25 20:54:10|6158.6|6155.8|6159.3|6156.5|6159.7|6156.9|6158.6|6155.8|4
1616705660000|2021-03-25 20:54:20|6159.4|6156.6|6160.8|6158|6160.8|6158|6159.4|6156.6|0
1616705670000|2021-03-25 20:54:30|6161.7|6158.9|6162.7|6159.9|6162.7|6159.9|6161.7|6158.9|0
1616705700000|2021-03-25 20:55:00|6162.6|6159.8|6162.4|6158.4|6162.8|6159.9|6160.4|6156.4|14
1616705740000|2021-03-25 20:55:40|6161.3|6158.5|6161.9|6157.9|6162.4|6158.5|6161.3|6157.9|0
1616705760000|2021-03-25 20:56:00|6162.4|6158.4|6164.9|6154.9|6165.3|6158.4|6162.4|6154.8|1
1616705770000|2021-03-25 20:56:10|6165.3|6155.3|6165.3|6155.3|6165.3|6155.3|6165.3|6155.3|0
1616705790000|2021-03-25 20:56:30|6164.9|6154.9|6164.9|6154.9|6164.9|6154.9|6164.9|6154.9|0
1616705800000|2021-03-25 20:56:40|6165.3|6155.3|6160.7|6157.9|6165.3|6158.4|6157.7|6154.3|22
1616705810000|2021-03-25 20:56:50|6160.8|6156.8|6160.8|6156.8|6160.8|6157.9|6160.7|6156.8|0
1616705830000|2021-03-25 20:57:10|6161.2|6157.2|6157.2|6154.4|6161.3|6157.2|6157.2|6151.3|1
1616705840000|2021-03-25 20:57:20|6157.9|6153.9|6159.2|6155.2|6161.3|6155.9|6157.3|6151.3|0
1616705850000|2021-03-25 20:57:30|6159.1|6156.3|6159.1|6156.3|6159.1|6156.3|6159.1|6156.3|0
1616705860000|2021-03-25 20:57:40|6159.8|6157|6158.4|6154.4|6163.1|6157|6157.8|6150.9|4
1616705870000|2021-03-25 20:57:50|6161.5|6151.5|6159.8|6155.8|6162.9|6155.8|6159.4|6151.5|0
1616705880000|2021-03-25 20:58:00|6159.4|6155.4|6160.2|6156.2|6163.3|6156.2|6159.4|6152.4|9
1616705890000|2021-03-25 20:58:10|6158.7|6155.9|6159.1|6156.3|6159.1|6156.3|6158.7|6155.9|0
1616705910000|2021-03-25 20:58:30|6158.7|6155.9|6158.4|6154.4|6161.3|6155.9|6158.3|6151.3|1
1616705920000|2021-03-25 20:58:40|6158.3|6155.5|6159.2|6155.2|6159.2|6155.9|6158.3|6154.8|0
1616705930000|2021-03-25 20:58:50|6161.3|6151.3|6157.1|6154.3|6161.3|6154.3|6157.1|6151.3|0
1616705940000|2021-03-25 20:59:00|6157.8|6153.8|6160.9|6150.9|6161.3|6154.2|6157.8|6150.9|8
1616705950000|2021-03-25 20:59:10|6158.4|6154.4|6159.7|6155.7|6162.7|6155.7|6157.8|6151.3|6
1616705960000|2021-03-25 20:59:20|6162.3|6152.3|6159.2|6155.2|6162.8|6155.8|6158.8|6152.3|2
1616705970000|2021-03-25 20:59:30|6158.8|6154.8|6161.3|6151.3|6161.3|6154.8|6158.4|6151.3|1
1616705980000|2021-03-25 20:59:40|||||||||1
1616705990000|2021-03-25 20:59:50|||||||||1
1616706000000|2021-03-25 21:00:00|6161.8|6151.8|6161.3|6151.3|6161.8|6151.8|6161.3|6151.3|0
1616706010000|2021-03-25 21:00:10|6161.4|6151.4|6161.8|6151.8|6161.8|6151.8|6161.4|6151.4|0
1616706020000|2021-03-25 21:00:20|6163.2|6153.2|6161.8|6151.8|6163.2|6153.2|6161.8|6151.8|0
1616706030000|2021-03-25 21:00:30|6161.6|6151.6|6160.3|6150.3|6161.6|6151.6|6160.3|6150.3|8
1616706040000|2021-03-25 21:00:40|6159.9|6149.9|6159.9|6149.9|6159.9|6149.9|6159.9|6149.9|0
1616706060000|2021-03-25 21:01:00|6160.3|6150.3|6161.3|6151.3|6161.3|6151.3|6160.3|6150.3|0
1616706070000|2021-03-25 21:01:10|6161.4|6151.4|6163.8|6153.8|6163.8|6153.8|6161.4|6151.4|0
1616706080000|2021-03-25 21:01:20|6164.3|6154.3|6164.3|6154.3|6164.3|6154.3|6164.3|6154.3|0
1616706090000|2021-03-25 21:01:30|6164.2|6154.2|6163.3|6153.3|6164.2|6154.2|6163.3|6153.3|0
1616706100000|2021-03-25 21:01:40|6163.2|6153.2|6161.8|6151.8|6163.2|6153.2|6161.8|6151.8|1
1616706110000|2021-03-25 21:01:50|6161.3|6151.3|6161.8|6151.8|6161.8|6151.8|6161.3|6151.3|0
1616706120000|2021-03-25 21:02:00|6161.9|6151.9|6161.8|6151.8|6162.3|6152.3|6161.8|6151.8|46
1616706130000|2021-03-25 21:02:10|6161.9|6151.9|6162.3|6152.3|6162.3|6152.3|6161.9|6151.9|0
1616706140000|2021-03-25 21:02:20|6163.3|6153.3|6163.4|6153.4|6163.4|6153.4|6163.3|6153.3|0
1616706150000|2021-03-25 21:02:30|6163.8|6153.8|6163.8|6153.8|6163.8|6153.8|6163.8|6153.8|0
1616706160000|2021-03-25 21:02:40|||||||||78
1616706180000|2021-03-25 21:03:00|6163.7|6153.7|6163.8|6153.8|6163.8|6153.8|6163.3|6153.3|0
1616706230000|2021-03-25 21:03:50|6163.7|6153.7|6163.3|6153.3|6163.7|6153.7|6163.3|6153.3|0
1616706240000|2021-03-25 21:04:00|6163.4|6153.4|6163.3|6153.3|6164.2|6154.2|6163.3|6153.3|0
1616706260000|2021-03-25 21:04:20|6164.2|6154.2|6164.2|6154.2|6164.2|6154.2|6164.2|6154.2|0
1616706280000|2021-03-25 21:04:40|6163.8|6153.8|6163.3|6153.3|6163.8|6153.8|6163.3|6153.3|0
1616706290000|2021-03-25 21:04:50|6163.4|6153.4|6164.3|6154.3|6164.3|6154.3|6163.4|6153.4|0
1616706340000|2021-03-25 21:05:40|6164.4|6154.4|6165.3|6155.3|6165.3|6155.3|6164.4|6154.4|0
1616706530000|2021-03-25 21:08:50|6156.4|6152.4|6156.4|6152.4|6156.4|6152.4|6156.4|6152.4|3
1616706540000|2021-03-25 21:09:00|6155.5|6151.5|6158.4|6148.4|6158.5|6151.5|6155.5|6148.4|0
1616706560000|2021-03-25 21:09:20|6157.9|6147.9|6157.9|6147.9|6158.4|6148.4|6157.9|6147.9|0
1616706570000|2021-03-25 21:09:30|6155.7|6152.9|6156.8|6152.8|6156.8|6152.9|6155.7|6152.8|0
1616706680000|2021-03-25 21:11:20|6159.7|6149.7|6159.3|6149.3|6159.7|6149.7|6159.3|6149.3|0
1616706840000|2021-03-25 21:14:00|6159.6|6149.6|6162|6152|6162|6152|6159.6|6149.6|0
1616706850000|2021-03-25 21:14:10|6163.4|6153.4|6164.2|6154.2|6164.2|6154.2|6163.4|6153.4|0
1616706960000|2021-03-25 21:16:00|6161.5|6157.5|6161.5|6157.5|6161.5|6157.5|6161.5|6157.5|0
1616706970000|2021-03-25 21:16:10|6163.2|6159.2|6163.6|6160.8|6164.1|6160.8|6163.2|6159.2|3
1616707050000|2021-03-25 21:17:30|6167.2|6157.2|6169.3|6159.3|6169.3|6159.3|6167.2|6157.2|5
1616707060000|2021-03-25 21:17:40|6169.4|6159.4|6170.2|6160.2|6170.2|6160.2|6169.4|6159.4|0
1616707080000|2021-03-25 21:18:00|6169.8|6159.8|6169.8|6159.8|6169.8|6159.8|6169.8|6159.8|0
1616707110000|2021-03-25 21:18:30|6166.4|6163.6|6166.4|6163.6|6166.4|6163.6|6166.4|6163.6|0
1616707120000|2021-03-25 21:18:40|6168.6|6165.8|6174.8|6164.8|6174.8|6165.8|6168.6|6164.8|5
1616707150000|2021-03-25 21:19:10|6174.4|6164.4|6171.7|6161.7|6174.4|6164.4|6171.7|6161.7|0
1616707170000|2021-03-25 21:19:30|6171.3|6161.3|6171.3|6161.3|6171.3|6161.3|6171.3|6161.3|0
1616707190000|2021-03-25 21:19:50|6171.8|6161.8|6171.3|6161.3|6171.8|6161.8|6171.3|6161.3|1
1616707200000|2021-03-25 21:20:00|6169.3|6159.3|6169.8|6159.8|6169.8|6159.8|6169.3|6159.3|0
1616707220000|2021-03-25 21:20:20|6169.7|6159.7|6169.3|6159.3|6169.7|6159.7|6169.3|6159.3|0
1616707530000|2021-03-25 21:25:30|6170.3|6160.3|6166.8|6156.8|6170.3|6160.3|6166.8|6156.8|1
1616707540000|2021-03-25 21:25:40|6165.8|6155.8|6165.8|6155.8|6165.8|6155.8|6165.3|6155.3|1
1616707550000|2021-03-25 21:25:50|6165.3|6155.3|6167.3|6157.3|6167.3|6157.3|6165.3|6155.3|0
1616707560000|2021-03-25 21:26:00|6167.2|6157.2|6167.3|6157.3|6167.3|6157.3|6166.9|6156.9|0
1616707570000|2021-03-25 21:26:10|6168.8|6158.8|6170.3|6160.3|6170.3|6160.3|6168.8|6158.8|0
1616707580000|2021-03-25 21:26:20|6169.8|6159.8|6166.8|6156.8|6169.8|6159.8|6166.8|6156.8|0
1616707590000|2021-03-25 21:26:30|6166.7|6156.7|6166.3|6156.3|6166.7|6156.7|6165.8|6155.8|0
1616707600000|2021-03-25 21:26:40|6167.8|6157.8|6168.3|6158.3|6168.3|6158.3|6167.8|6157.8|0
1616707610000|2021-03-25 21:26:50|6168.5|6158.5|6169.6|6159.6|6169.6|6159.6|6168.5|6158.5|0
1616707620000|2021-03-25 21:27:00|6168.3|6158.3|6170.3|6160.3|6170.7|6160.7|6168.3|6158.3|0
1616707670000|2021-03-25 21:27:50|6170.8|6160.8|6170.3|6160.3|6170.8|6160.8|6170.3|6160.3|0
1616707680000|2021-03-25 21:28:00|6169.8|6159.8|6167.8|6157.8|6169.8|6159.8|6167.8|6157.8|0
1616707690000|2021-03-25 21:28:10|6170.3|6160.3|6170.3|6160.3|6170.3|6160.3|6170.3|6160.3|0
1616707720000|2021-03-25 21:28:40|6169.8|6159.8|6169.8|6159.8|6169.8|6159.8|6169.8|6159.8|0
1616707730000|2021-03-25 21:28:50|6169.9|6159.9|6170.3|6160.3|6170.8|6160.8|6169.9|6159.9|0
1616707740000|2021-03-25 21:29:00|6161.7|6158.9|6168.8|6158.8|6169.8|6159.8|6161.7|6158.3|0
1616707750000|2021-03-25 21:29:10|6170.3|6160.3|6167.3|6157.3|6170.3|6160.3|6167.3|6157.3|0
1616707760000|2021-03-25 21:29:20|6168.3|6158.3|6168.3|6158.3|6168.3|6158.3|6168.3|6158.3|0
1616707770000|2021-03-25 21:29:30|6168.8|6158.8|6169.8|6159.8|6169.8|6159.8|6168.8|6158.8|0
1616707780000|2021-03-25 21:29:40|6169.9|6159.9|6170.3|6160.3|6170.3|6160.3|6169.9|6159.9|0
1616707800000|2021-03-25 21:30:00|6170.8|6160.8|6171.3|6161.3|6171.8|6161.8|6167.2|6157.2|1
1616707810000|2021-03-25 21:30:10|6171.4|6161.4|6171.8|6161.8|6172.3|6162.3|6171.4|6161.4|0
1616707820000|2021-03-25 21:30:20|6171.7|6161.7|6170.8|6160.8|6171.7|6161.7|6170.8|6160.8|0
1616707840000|2021-03-25 21:30:40|6171.3|6161.3|6172.8|6162.8|6172.8|6162.8|6171.3|6161.3|0
1616707850000|2021-03-25 21:30:50|6172.3|6162.3|6171.3|6161.3|6172.3|6162.3|6171.3|6161.3|0
1616707860000|2021-03-25 21:31:00|6170.8|6160.8|6168.8|6158.8|6170.8|6160.8|6168.8|6158.8|1
1616707870000|2021-03-25 21:31:10|6169|6159|6171.3|6161.3|6171.8|6161.8|6169|6159|0
1616707890000|2021-03-25 21:31:30|6169.3|6159.3|6169.3|6159.3|6169.3|6159.3|6169.3|6159.3|0
1616707900000|2021-03-25 21:31:40|6169.8|6159.8|6169.8|6159.8|6169.8|6159.8|6169.3|6159.3|0
1616707910000|2021-03-25 21:31:50|6169.9|6159.9|6169.3|6159.3|6171.3|6161.3|6169.3|6159.3|0
1616707920000|2021-03-25 21:32:00|6169.2|6159.2|6171.3|6161.3|6171.3|6161.3|6168.8|6158.8|1
1616707930000|2021-03-25 21:32:10|6169.8|6159.8|6169.8|6159.8|6170.3|6160.3|6169.8|6159.8|0
1616707950000|2021-03-25 21:32:30|6169.7|6159.7|6169.3|6159.3|6169.7|6159.7|6169.3|6159.3|0
1616707960000|2021-03-25 21:32:40|6171|6161|6168.3|6158.3|6171|6161|6168.3|6158.3|34
1616707970000|2021-03-25 21:32:50|6168.2|6158.2|6166.7|6163.9|6168.3|6163.9|6164.9|6157.8|0
1616707980000|2021-03-25 21:33:00|6170.5|6160.5|6170.5|6160.5|6170.5|6160.5|6170.5|6160.5|0
1616707990000|2021-03-25 21:33:10|6172.8|6162.8|6172.8|6162.8|6172.8|6162.8|6172.8|6162.8|0
1616708040000|2021-03-25 21:34:00|6173.3|6163.3|6172.3|6162.3|6173.3|6163.3|6172.3|6162.3|1
1616708050000|2021-03-25 21:34:10|6171.8|6161.8|6171.3|6161.3|6171.8|6161.8|6171.3|6161.3|0
1616708060000|2021-03-25 21:34:20|6172.8|6162.8|6172.8|6162.8|6172.8|6162.8|6172.8|6162.8|0
1616708070000|2021-03-25 21:34:30|||||||||10
1616708090000|2021-03-25 21:34:50|6171.3|6161.3|6171.3|6161.3|6171.3|6161.3|6171.3|6161.3|1
1616708220000|2021-03-25 21:37:00|6171.8|6161.8|6164.8|6154.8|6171.8|6161.8|6164.8|6154.8|1
1616708230000|2021-03-25 21:37:10|6164.9|6154.9|6165.3|6155.3|6165.3|6155.3|6164.9|6154.9|1
1616708240000|2021-03-25 21:37:20|6165.4|6155.4|6166.3|6156.3|6166.3|6156.3|6165.4|6155.4|0
1616708400000|2021-03-25 21:40:00|6167.8|6157.8|6167.8|6157.8|6168|6158|6167.8|6157.8|1
1616708410000|2021-03-25 21:40:10|6168|6158|6169.3|6159.3|6169.3|6159.3|6168|6158|0
1616708430000|2021-03-25 21:40:30|6168.8|6158.8|6168.8|6158.8|6168.8|6158.8|6168.8|6158.8|0
1616708460000|2021-03-25 21:41:00|6168.9|6158.9|6168.3|6158.3|6169.3|6159.3|6168.3|6158.3|1
1616708470000|2021-03-25 21:41:10|6168.2|6158.2|6166.4|6156.4|6168.2|6158.2|6166.3|6156.3|0
1616708480000|2021-03-25 21:41:20|6168.8|6158.8|6168.8|6158.8|6168.8|6158.8|6168.8|6158.8|0
1616708520000|2021-03-25 21:42:00|6169.3|6159.3|6168.3|6158.3|6169.3|6159.3|6168.3|6158.3|1
1616708530000|2021-03-25 21:42:10|6168.2|6158.2|6166.8|6156.8|6168.2|6158.2|6166.7|6156.7|0
1616708540000|2021-03-25 21:42:20|6167|6157|6168.8|6158.8|6168.8|6158.8|6167|6157|0
1616708640000|2021-03-25 21:44:00|6169.3|6159.3|6168.8|6158.8|6169.3|6159.3|6168.8|6158.8|1
1616708650000|2021-03-25 21:44:10|6168.3|6158.3|6167.3|6157.3|6168.3|6158.3|6167.3|6157.3|0
1616708660000|2021-03-25 21:44:20|6166.8|6156.8|6166.8|6156.8|6166.8|6156.8|6166.8|6156.8|0
1616708670000|2021-03-25 21:44:30|6166.7|6156.7|6166.8|6156.8|6167.3|6157.3|6166.4|6156.4|0
1616708680000|2021-03-25 21:44:40|6168.8|6158.8|6168.8|6158.8|6168.8|6158.8|6168.8|6158.8|0
1616708700000|2021-03-25 21:45:00|6169.3|6159.3|6167.3|6157.3|6169.3|6159.3|6167.3|6157.3|1
1616708710000|2021-03-25 21:45:10|6166.8|6156.8|6166.8|6156.8|6166.8|6156.8|6166.3|6156.3|0
1616708720000|2021-03-25 21:45:20|6168.8|6158.8|6168.8|6158.8|6168.8|6158.8|6168.8|6158.8|0
1616708760000|2021-03-25 21:46:00|6168.7|6158.7|6166.3|6156.3|6168.7|6158.7|6166.3|6156.3|1
1616708770000|2021-03-25 21:46:10|6166.8|6156.8|6166.8|6156.8|6166.8|6156.8|6166.8|6156.8|0
1616708780000|2021-03-25 21:46:20|6168.3|6158.3|6168.3|6158.3|6168.3|6158.3|6168.3|6158.3|0
1616708930000|2021-03-25 21:48:50|6168.4|6158.4|6165.3|6155.3|6169.3|6159.3|6165.3|6155.3|0
1616708940000|2021-03-25 21:49:00|6165.6|6155.6|6169.3|6159.3|6169.3|6159.3|6165.6|6155.6|1
1616709000000|2021-03-25 21:50:00|6170.8|6160.8|6170.8|6160.8|6170.8|6160.8|6170.8|6160.8|0
1616709010000|2021-03-25 21:50:10|6170.7|6160.7|6168.8|6158.8|6170.7|6160.7|6168.3|6158.3|0
1616709020000|2021-03-25 21:50:20|6170.8|6160.8|6170.8|6160.8|6170.8|6160.8|6170.8|6160.8|0
1616709030000|2021-03-25 21:50:30|6171.3|6161.3|6171.3|6161.3|6171.3|6161.3|6171.3|6161.3|0
1616709060000|2021-03-25 21:51:00|6171.8|6161.8|6172.2|6162.2|6172.3|6162.3|6171.8|6161.8|3
1616709070000|2021-03-25 21:51:10|6171.8|6161.8|6171.8|6161.8|6172.3|6162.3|6171.8|6161.8|0
1616709080000|2021-03-25 21:51:20|6172.3|6162.3|6171.8|6161.8|6172.3|6162.3|6171.8|6161.8|0
1616709150000|2021-03-25 21:52:30|6172.3|6162.3|6172.3|6162.3|6172.3|6162.3|6172.3|6162.3|0
1616709160000|2021-03-25 21:52:40|6172.8|6162.8|6172.8|6162.8|6172.8|6162.8|6172.8|6162.8|0
1616709170000|2021-03-25 21:52:50|6172.7|6162.7|6172.3|6162.3|6172.7|6162.7|6172.3|6162.3|0
1616709180000|2021-03-25 21:53:00|6172.8|6162.8|6172.8|6162.8|6172.8|6162.8|6172.8|6162.8|1
1616709300000|2021-03-25 21:55:00|6172.3|6162.3|6172.3|6162.3|6172.3|6162.3|6172.3|6162.3|0
1616709310000|2021-03-25 21:55:10|6172.8|6162.8|6173.3|6163.3|6173.3|6163.3|6172.8|6162.8|0
1616709360000|2021-03-25 21:56:00|6173.8|6163.8|6173.8|6163.8|6173.8|6163.8|6173.8|6163.8|1
1616709420000|2021-03-25 21:57:00|||||||||2
1616709430000|2021-03-25 21:57:10|6174.3|6164.3|6174.3|6164.3|6174.3|6164.3|6174.3|6164.3|0
1616709480000|2021-03-25 21:58:00|||||||||1
1616709500000|2021-03-25 21:58:20|6174.2|6164.2|6173.8|6163.8|6174.2|6164.2|6173.8|6163.8|0
1616709520000|2021-03-25 21:58:40|6173.7|6163.7|6173.7|6163.7|6173.7|6163.7|6173.7|6163.7|0
1616709530000|2021-03-25 21:58:50|6173.8|6163.8|6173.7|6163.7|6173.8|6163.8|6173.7|6163.7|0
1616709560000|2021-03-25 21:59:20|6173.8|6163.8|6169.2|6165.2|6173.8|6165.2|6169.2|6162.3|1
1616709580000|2021-03-25 21:59:40|6172.3|6162.3|6168.8|6158.8|6172.7|6162.7|6166.2|6158.8|3
1616709590000|2021-03-25 21:59:50|6168.9|6158.9|6174.3|6164.3|6174.3|6164.3|6168.9|6158.9|2
1616716800000|2021-03-26 00:00:00|6190.4|6187.6|6191.1|6181.1|6200.2|6193.2|6187.6|6180.6|40
1616716810000|2021-03-26 00:00:10|6188.5|6184.5|6191.6|6181.6|6191.6|6184.5|6186.1|6179.6|0
1616716820000|2021-03-26 00:00:20|6192.6|6182.6|6189.5|6185.5|6192.6|6185.6|6189.5|6182.1|0
1616716830000|2021-03-26 00:00:30|6189|6186.2|6198.5|6188.5|6198.6|6189.6|6189|6186.2|9
1616716840000|2021-03-26 00:00:40|6194.5|6190.5|6193.1|6189.1|6198|6191.6|6192.5|6186|2
1616716850000|2021-03-26 00:00:50|6193.3|6190.5|6187.9|6185.1|6193.3|6190.5|6187.4|6183.9|3
1616716860000|2021-03-26 00:01:00|6187.8|6185|6185.9|6181.9|6190.2|6185|6183.2|6178.4|24
1616716870000|2021-03-26 00:01:10|6187.3|6183.3|6190.8|6186.8|6190.8|6186.8|6186.3|6182.9|9
1616716880000|2021-03-26 00:01:20|6189.5|6185.5|6190.1|6186.1|6190.1|6186.1|6189.5|6185.5|2
1616716890000|2021-03-26 00:01:30|6190.5|6186.5|6192.1|6188.1|6192.1|6188.5|6190.5|6186.5|21
1616716900000|2021-03-26 00:01:40|6191.9|6187.9|6191.3|6188.5|6191.9|6188.5|6190.4|6187.5|7
1616716910000|2021-03-26 00:01:50|6191.8|6189|6195.1|6191.1|6195.1|6191.1|6191.8|6189|11
1616716920000|2021-03-26 00:02:00|6194.9|6190.9|6197.5|6193.5|6197.5|6194.1|6194.9|6190.9|9
1616716930000|2021-03-26 00:02:10|6197|6194.2|6195.4|6192.6|6197|6194.2|6195.4|6192.1|7
1616716950000|2021-03-26 00:02:30|6195|6192.2|6198.1|6194.1|6198.1|6194.1|6195|6192.2|2
1616716960000|2021-03-26 00:02:40|6198.2|6194.2|6198.6|6194.6|6198.6|6194.6|6198.2|6194.2|0
1616716980000|2021-03-26 00:03:00|6198.1|6195.3|6201.1|6197.1|6201.1|6197.8|6198.1|6195.3|17
1616716990000|2021-03-26 00:03:10|6201.6|6197.6|6202.1|6198.1|6202.1|6198.2|6201|6197.6|1
1616717000000|2021-03-26 00:03:20|6201.4|6198.6|6201.4|6198.6|6201.4|6198.6|6201.4|6198.6|0
1616717010000|2021-03-26 00:03:30|6201|6198.2|6201.1|6198.3|6201.6|6198.3|6201|6197.6|15
1616717030000|2021-03-26 00:03:50|6201.6|6198.8|6204.1|6201.3|6204.1|6201.3|6201.2|6198.4|5
1616717040000|2021-03-26 00:04:00|6205|6202.2|6205|6202.2|6205|6202.2|6205|6202.2|1
1616717050000|2021-03-26 00:04:10|6205.1|6202.3|6206.1|6203.3|6206.1|6203.3|6205.1|6202.3|4
1616717060000|2021-03-26 00:04:20|6205.2|6202.4|6205.1|6202.3|6205.2|6202.4|6205.1|6202.3|1
1616717070000|2021-03-26 00:04:30|6205.6|6202.8|6205.5|6202.7|6205.6|6202.8|6205.5|6202.7|0
1616717080000|2021-03-26 00:04:40|6203.3|6200.5|6206|6203.2|6206|6203.2|6203.1|6200.3|4
1616717100000|2021-03-26 00:05:00|6206.1|6203.3|6206.1|6203.3|6206.6|6203.8|6206.1|6203.3|6
1616717120000|2021-03-26 00:05:20|6206|6203.2|6203.6|6199.6|6206|6203.2|6203.2|6199.2|1
1616717130000|2021-03-26 00:05:30|6203.2|6199.2|6204.5|6201.7|6205.6|6202.3|6203.1|6199.2|1
1616717140000|2021-03-26 00:05:40|6204.1|6201.3|6204.6|6200.6|6205.2|6201.3|6204.1|6200.2|0
1616717160000|2021-03-26 00:06:00|6204.2|6200.2|6206.2|6203.4|6206.3|6203.4|6204.1|6200.2|42
1616717170000|2021-03-26 00:06:10|6206.7|6203.9|6212.2|6209.4|6212.7|6209.4|6206.7|6203.9|70
1616717180000|2021-03-26 00:06:20|6212.3|6209.5|6214.7|6211.9|6216.2|6213.4|6212.3|6209.5|44
1616717190000|2021-03-26 00:06:30|6214.6|6211.8|6214.2|6211.4|6215.1|6212.3|6213.2|6209.7|17
1616717200000|2021-03-26 00:06:40|6215.2|6212.4|6215.2|6212.4|6215.2|6212.4|6215.2|6212.4|1
1616717220000|2021-03-26 00:07:00|6215.1|6212.3|6215.6|6212.8|6215.6|6212.8|6214.7|6211.9|5
1616717230000|2021-03-26 00:07:10|6215.2|6212.4|6215.2|6212.4|6215.2|6212.4|6215.2|6212.4|0
1616717240000|2021-03-26 00:07:20|6215.3|6212.5|6214.6|6211.8|6217.2|6214.4|6214.6|6211.8|12
1616717250000|2021-03-26 00:07:30|6214.2|6211.4|6214.2|6211.4|6214.2|6211.4|6214.2|6211.4|0
1616717260000|2021-03-26 00:07:40|6213.2|6210.4|6212.2|6209.4|6213.6|6210.4|6211.2|6207.7|8
1616717270000|2021-03-26 00:07:50|6212.7|6209.9|6212.7|6209.9|6212.7|6209.9|6212.7|6209.9|4
1616717280000|2021-03-26 00:08:00|6212.2|6209.4|6212.7|6208.7|6212.7|6209.8|6212.2|6208.3|29
1616717290000|2021-03-26 00:08:10|6212.6|6209.8|6212.6|6209.8|6212.6|6209.8|6212.6|6209.8|0
1616717300000|2021-03-26 00:08:20|6212.7|6208.7|6212.7|6208.7|6212.7|6208.7|6212.7|6208.7|0
1616717310000|2021-03-26 00:08:30|6212.3|6208.3|6210.2|6207.4|6212.3|6209.2|6210.2|6207.4|0
1616717320000|2021-03-26 00:08:40|6210.8|6208|6214.2|6211.4|6214.7|6211.4|6210.8|6208|1
1616717340000|2021-03-26 00:09:00|6214.7|6210.7|6214.7|6210.7|6214.7|6210.7|6214.7|6210.7|0
1616717350000|2021-03-26 00:09:10|6214.2|6211.4|6217.3|6213.3|6217.3|6214.4|6214.2|6210.8|3
1616717360000|2021-03-26 00:09:20|6217.7|6213.7|6217.7|6213.7|6217.7|6214.4|6217.2|6213.7|0
1616717370000|2021-03-26 00:09:30|6217.2|6214.4|6217.2|6214.4|6217.8|6214.4|6217.1|6213.3|0
1616717380000|2021-03-26 00:09:40|6217.3|6213.3|6217.3|6213.3|6217.3|6213.3|6217.3|6213.3|0
1616717390000|2021-03-26 00:09:50|6217.2|6214.4|6217.2|6214.4|6217.2|6214.4|6217.2|6214.4|0
1616717400000|2021-03-26 00:10:00|6216.8|6214|6219.7|6215.7|6219.7|6215.8|6216.2|6212.3|15
1616717410000|2021-03-26 00:10:10|6220.2|6216.2|6222.2|6219.4|6224.8|6219.4|6220.2|6214.8|7
1616717420000|2021-03-26 00:10:20|6222.6|6219.8|6223.2|6220.4|6223.2|6220.4|6222.6|6219.8|27
1616717430000|2021-03-26 00:10:30|6222.7|6218.7|6219.7|6215.7|6222.7|6218.7|6219.7|6215.7|7
1616717440000|2021-03-26 00:10:40|6219.1|6216.3|6219.7|6215.7|6219.7|6216.3|6219.1|6215.7|0
1616717460000|2021-03-26 00:11:00|6219.3|6215.3|6221.6|6218.8|6221.7|6218.9|6217.2|6214.2|2
1616717470000|2021-03-26 00:11:10|6221.7|6218.9|6220.2|6216.2|6222.1|6219.3|6218.6|6215.2|4
1616717480000|2021-03-26 00:11:20|6219.5|6216.7|6220.6|6217.8|6221.7|6218.8|6219.1|6216.3|5
1616717490000|2021-03-26 00:11:30|6221.1|6218.3|6221.1|6218.3|6221.7|6218.3|6221.1|6217.7|1
1616717500000|2021-03-26 00:11:40|6219.8|6217|6219.3|6215.3|6220.2|6217.3|6219.3|6215.3|1
1616717510000|2021-03-26 00:11:50|6219.7|6215.7|6223.2|6213.2|6223.2|6216.2|6219.7|6213.2|0
1616717520000|2021-03-26 00:12:00|6220.2|6216.2|6216.6|6213.8|6220.2|6216.2|6216.6|6213.3|0
1616717530000|2021-03-26 00:12:10|6217.3|6213.3|6219.3|6215.3|6219.3|6215.4|6217.3|6213.3|1
1616717540000|2021-03-26 00:12:20|6218.3|6214.3|6217.6|6214.8|6218.3|6214.8|6217.6|6214.3|0
1616717550000|2021-03-26 00:12:30|6219.3|6215.3|6219.2|6216.4|6219.3|6216.4|6219.2|6215.3|2
1616717560000|2021-03-26 00:12:40|6219.3|6215.3|6219.3|6215.3|6219.3|6215.3|6219.3|6215.3|0
1616717570000|2021-03-26 00:12:50|6218.6|6215.8|6218.2|6215.4|6218.6|6215.8|6218.2|6214.3|0
1616717580000|2021-03-26 00:13:00|6218.6|6215.8|6216.8|6214|6219.3|6215.8|6216.8|6213.3|1
1616717590000|2021-03-26 00:13:10|6217.1|6214.3|6216.6|6213.8|6217.3|6214.4|6216.2|6213.3|1
1616717600000|2021-03-26 00:13:20|6217.3|6213.3|6217.3|6213.3|6217.3|6213.3|6217.3|6213.3|0
1616717630000|2021-03-26 00:13:50|6216.2|6213.4|6216.1|6213.3|6216.3|6213.4|6216.1|6212.3|0
1616717640000|2021-03-26 00:14:00|6215.6|6212.8|6218.9|6214.9|6218.9|6214.9|6215.2|6212.4|2
1616717650000|2021-03-26 00:14:10|6219.2|6216.4|6219.2|6216.4|6219.3|6216.4|6219.2|6215.3|8
1616717660000|2021-03-26 00:14:20|6219.6|6216.8|6219.6|6216.8|6219.7|6216.9|6219.6|6216.8|55
1616717670000|2021-03-26 00:14:30|6219.2|6216.4|6219.2|6216.4|6219.2|6216.4|6219.1|6216.3|0
1616717680000|2021-03-26 00:14:40|6219.1|6216.3|6219.6|6216.8|6220.1|6217.3|6219.1|6216.3|3
1616717700000|2021-03-26 00:15:00|6220.1|6217.3|6219.2|6216.4|6220.7|6217.4|6219.2|6215.7|3
1616717710000|2021-03-26 00:15:10|6219.1|6216.3|6219.3|6215.3|6219.3|6216.3|6218.2|6215.3|1
1616717720000|2021-03-26 00:15:20|6219.2|6216.4|6219.2|6216.4|6219.2|6216.4|6219.2|6216.4|0
1616717730000|2021-03-26 00:15:30|6219.1|6216.3|6218.2|6215.4|6219.1|6216.3|6218.2|6215.4|0
1616717740000|2021-03-26 00:15:40|6219.1|6216.3|6221.3|6218.5|6221.3|6218.5|6219.1|6216.3|167
1616717750000|2021-03-26 00:15:50|6221.9|6217.9|6225.9|6221.9|6226.3|6223|6221.3|6217.9|14
1616717760000|2021-03-26 00:16:00|6226.3|6222.3|6226.3|6222.3|6226.3|6222.3|6226.3|6222.3|0
1616717770000|2021-03-26 00:16:10|6225.6|6222.8|6225.2|6222.4|6226.3|6222.8|6225.2|6222.3|0
1616717780000|2021-03-26 00:16:20|6226|6222|6228.2|6225.4|6229.3|6225.8|6226|6222|26
1616717790000|2021-03-26 00:16:30|6229|6225|6224.8|6222|6229.9|6226.4|6224.8|6221.9|1
1616717800000|2021-03-26 00:16:40|6225.4|6221.4|6225.4|6221.4|6226.3|6223|6224.8|6221.4|0
1616717810000|2021-03-26 00:16:50|6227.3|6223.3|6227.2|6224.4|6228.3|6225|6226.8|6223.3|0
1616717820000|2021-03-26 00:17:00|6226.3|6223.5|6225.3|6222.5|6226.9|6223.5|6225.3|6221.9|1
1616717830000|2021-03-26 00:17:10|6225.4|6221.4|6225.3|6222.5|6225.9|6222.5|6224.8|6221.3|0
1616717840000|2021-03-26 00:17:20|6225.8|6223|6224.8|6222|6225.9|6223|6224.8|6221.7|0
1616717850000|2021-03-26 00:17:30|6225.9|6221.9|6224.8|6222|6226.3|6223|6224.8|6221.9|0
1616717860000|2021-03-26 00:17:40|6225.9|6221.9|6224.8|6222|6225.9|6222.4|6224.8|6221.3|0
1616717870000|2021-03-26 00:17:50|6225.3|6221.3|6225.3|6221.3|6225.3|6221.3|6225.3|6221.3|0
1616717880000|2021-03-26 00:18:00|6224.9|6220.9|6222.6|6219.8|6224.9|6221.4|6222.6|6219.8|24
1616717890000|2021-03-26 00:18:10|6223.2|6219.2|6221.1|6218.3|6223.2|6219.2|6221.1|6218.2|0
1616717900000|2021-03-26 00:18:20|6224.1|6214.1|6219.2|6216.4|6224.1|6217.2|6219.2|6213.2|0
1616717910000|2021-03-26 00:18:30|6219.9|6215.9|6220.7|6216.7|6220.7|6217.3|6219.9|6215.9|0
1616717920000|2021-03-26 00:18:40|6220.1|6217.3|6219.6|6216.8|6220.1|6217.3|6219.6|6216.8|0
1616717930000|2021-03-26 00:18:50|6219.7|6215.7|6220.2|6216.2|6220.2|6216.8|6219.6|6215.7|0
1616717940000|2021-03-26 00:19:00|6219.7|6215.7|6221.2|6218.4|6221.7|6218.4|6219.6|6215.7|1
1616717950000|2021-03-26 00:19:10|6220.7|6217.9|6220.6|6217.8|6220.7|6217.9|6220.6|6217.8|0
1616717960000|2021-03-26 00:19:20|6220.7|6216.7|6220.2|6217.4|6221.3|6217.4|6220.2|6216.7|0
1616717970000|2021-03-26 00:19:30|6220.7|6216.7|6220.2|6217.4|6220.7|6217.4|6220.2|6216.7|1
1616717980000|2021-03-26 00:19:40|6220.7|6216.7|6220.7|6216.7|6220.7|6217.4|6220.2|6216.7|0
1616717990000|2021-03-26 00:19:50|6220.2|6217.4|6220.2|6217.4|6220.2|6217.4|6220.2|6217.4|0
1616718000000|2021-03-26 00:20:00|6220.7|6216.7|6219.2|6216.4|6220.7|6217.4|6219.1|6215.7|0
1616718010000|2021-03-26 00:20:10|6219.9|6215.9|6222.2|6219.4|6222.2|6219.4|6219.7|6215.7|10
1616718020000|2021-03-26 00:20:20|6222.3|6219.5|6224.2|6221.4|6224.7|6221.4|6222.3|6219.5|1
1616718030000|2021-03-26 00:20:30|6224.3|6220.3|6222.7|6218.7|6224.3|6220.9|6222.7|6218.7|4
1616718040000|2021-03-26 00:20:40|6222.2|6219.4|6222.2|6219.4|6222.2|6219.4|6222.2|6219.4|0
1616718050000|2021-03-26 00:20:50|6223.1|6220.3|6222.2|6219.4|6223.2|6220.4|6222.2|6219.4|0
1616718060000|2021-03-26 00:21:00|6223.1|6220.3|6223.7|6220.9|6223.7|6220.9|6223.1|6220.3|0
1616718070000|2021-03-26 00:21:10|6223.6|6220.8|6223.1|6220.3|6223.6|6220.8|6223.1|6220.3|4
1616718080000|2021-03-26 00:21:20|6222.6|6219.8|6222.6|6219.8|6222.6|6219.8|6222.6|6219.8|0
1616718090000|2021-03-26 00:21:30|6223.1|6220.3|6223.1|6220.3|6223.1|6220.3|6223.1|6220.3|0
1616718100000|2021-03-26 00:21:40|6223.2|6219.2|6221.3|6217.3|6223.2|6219.2|6221.3|6217.3|0
1616718110000|2021-03-26 00:21:50|6221.6|6218.8|6221.6|6218.8|6222.1|6219.3|6221.6|6218.8|0
1616718130000|2021-03-26 00:22:10|6221.7|6218.9|6222.9|6218.9|6222.9|6218.9|6221.7|6218.9|2
1616718140000|2021-03-26 00:22:20|6222.2|6219.4|6223.3|6219.3|6223.3|6219.4|6222.2|6218.3|0
1616718150000|2021-03-26 00:22:30|6222.6|6219.8|6222.6|6219.8|6222.6|6219.8|6222.6|6219.8|0
1616718160000|2021-03-26 00:22:40|6223.3|6219.3|6223.3|6219.3|6223.3|6219.3|6223.3|6219.3|0
1616718170000|2021-03-26 00:22:50|6223.2|6220.4|6223.2|6220.4|6223.7|6220.4|6223.2|6219.7|0
1616718180000|2021-03-26 00:23:00|6223.7|6219.7|6223.1|6220.3|6223.7|6220.3|6222.6|6219.2|4
1616718190000|2021-03-26 00:23:10|6223.6|6220.8|6223.2|6220.4|6224.2|6221.4|6223.2|6220.4|1
1616718200000|2021-03-26 00:23:20|6224.3|6220.3|6226.7|6222.7|6226.7|6222.8|6223.7|6220.3|0
1616718210000|2021-03-26 00:23:30|6227.1|6224.3|6229.1|6226.3|6229.1|6226.3|6227.1|6223.3|7
1616718220000|2021-03-26 00:23:40|6228.6|6225.8|6228.6|6225.8|6228.6|6225.8|6228.6|6225.8|0
1616718230000|2021-03-26 00:23:50|6227.7|6224.9|6227.6|6224.8|6227.7|6224.9|6227.6|6224.8|1
1616718240000|2021-03-26 00:24:00|6227.1|6224.3|6227.7|6223.7|6227.7|6224.3|6227.1|6223.7|0
1616718250000|2021-03-26 00:24:10|6227.1|6224.3|6227.1|6224.3|6227.1|6224.3|6227.1|6224.3|0
1616718270000|2021-03-26 00:24:30|6227.7|6223.7|6227.6|6224.8|6228.2|6224.8|6227.2|6223.7|0
1616718290000|2021-03-26 00:24:50|6227.1|6224.3|6227.1|6224.3|6227.7|6224.3|6227.1|6223.7|0
1616718310000|2021-03-26 00:25:10|6226.2|6223.4|6226.2|6223.4|6226.2|6223.4|6226.2|6223.4|0
1616718320000|2021-03-26 00:25:20|6227.2|6223.2|6226.2|6223.4|6227.2|6223.4|6226.2|6223.2|0
1616718330000|2021-03-26 00:25:30|6226.6|6223.8|6226.6|6223.8|6226.7|6223.8|6226.6|6222.7|0
1616718340000|2021-03-26 00:25:40|6226.2|6223.4|6226.7|6222.7|6226.7|6223.4|6226.2|6222.7|3
1616718350000|2021-03-26 00:25:50|6226.2|6223.4|6226.7|6222.7|6226.7|6223.4|6226.2|6222.7|0
1616718360000|2021-03-26 00:26:00|6226.2|6223.4|6226.2|6223.4|6226.2|6223.4|6226.2|6223.4|0
1616718370000|2021-03-26 00:26:10|6226.6|6223.8|6226.6|6223.8|6226.6|6223.8|6226.6|6223.8|0
1616718380000|2021-03-26 00:26:20|6226.7|6222.7|6226.7|6222.7|6226.7|6222.7|6226.7|6222.7|0
1616718390000|2021-03-26 00:26:30|6226.2|6223.4|6226.2|6223.4|6226.2|6223.4|6226.2|6223.4|0
1616718400000|2021-03-26 00:26:40|6226.7|6222.7|6226.6|6223.8|6226.7|6223.8|6226.6|6222.7|0
1616718410000|2021-03-26 00:26:50|6227.6|6224.8|6227.7|6223.7|6227.7|6224.8|6227.6|6223.7|0
1616718420000|2021-03-26 00:27:00|6227.6|6224.8|6227.2|6224.4|6227.7|6224.8|6227.2|6223.7|5
1616718430000|2021-03-26 00:27:10|6227.6|6224.8|6226.7|6222.7|6227.6|6224.8|6226.6|6222.7|0
1616718440000|2021-03-26 00:27:20|6226.2|6223.4|6226.2|6223.4|6226.2|6223.4|6226.2|6223.4|0
1616718450000|2021-03-26 00:27:30|6226.6|6223.8|6226.6|6223.8|6226.6|6223.8|6226.6|6223.8|0
1616718480000|2021-03-26 00:28:00|6227.2|6223.2|6226.2|6223.4|6227.2|6223.4|6226.2|6223.2|0
1616718490000|2021-03-26 00:28:10|6226.6|6223.8|6229.2|6225.2|6229.2|6225.4|6226.6|6223.8|0
1616718500000|2021-03-26 00:28:20|6228.7|6224.7|6229.2|6226.4|6229.6|6226.8|6228.2|6224.7|14
1616718510000|2021-03-26 00:28:30|6230.3|6226.3|6230.1|6227.3|6230.3|6227.3|6230.1|6226.3|0
1616718530000|2021-03-26 00:28:50|6230.7|6226.7|6230.1|6227.3|6230.7|6227.3|6230.1|6226.7|0
1616718540000|2021-03-26 00:29:00|6230.7|6226.7|6231.2|6227.2|6231.2|6227.8|6230.2|6226.7|0
1616718550000|2021-03-26 00:29:10|6230.7|6226.7|6230.1|6227.3|6230.7|6227.3|6230.1|6226.7|0
1616718560000|2021-03-26 00:29:20|6229.6|6226.8|6230.1|6227.3|6230.2|6227.3|6229.6|6226.2|3
1616718570000|2021-03-26 00:29:30|6230.7|6226.7|6231.2|6227.2|6231.2|6227.4|6230.2|6226.7|0
1616718580000|2021-03-26 00:29:40|6230.1|6227.3|6230.1|6227.3|6230.1|6227.3|6230.1|6227.3|3
1616718600000|2021-03-26 00:30:00|6229.5|6226.7|6228.6|6225.8|6229.5|6226.7|6228.6|6225.8|0
1616718610000|2021-03-26 00:30:10|||||||||1
1616718620000|2021-03-26 00:30:20|6228.8|6226|6230.6|6227.8|6230.6|6227.8|6228.8|6226|2
1616718630000|2021-03-26 00:30:30|6232.6|6229.8|6236.6|6233.8|6237.6|6234.8|6232.6|6229.8|60
1616718640000|2021-03-26 00:30:40|6237.6|6234.8|6237.6|6234.8|6237.6|6234.8|6237.6|6234.8|0
1616718660000|2021-03-26 00:31:00|6238.1|6235.3|6238.6|6235.8|6238.6|6235.8|6238.1|6235.3|0
1616718670000|2021-03-26 00:31:10|6238.5|6235.7|6236.6|6233.8|6238.5|6235.7|6236.6|6233.8|2
1616718680000|2021-03-26 00:31:20|6237.6|6234.8|6236.6|6233.8|6237.6|6234.8|6236.6|6233.8|1
1616718690000|2021-03-26 00:31:30|6237.1|6234.3|6237.1|6234.3|6237.1|6234.3|6237.1|6234.3|0
1616718700000|2021-03-26 00:31:40|6237.6|6234.8|6238.2|6234.2|6238.2|6234.8|6237.6|6234.2|0
1616718710000|2021-03-26 00:31:50|6237.6|6234.8|6237.6|6234.8|6237.6|6234.8|6237.6|6234.8|0
1616718720000|2021-03-26 00:32:00|6239.4|6236.6|6241.7|6237.7|6241.7|6238.8|6239.4|6236.6|28
1616718730000|2021-03-26 00:32:10|6241.2|6238.4|6241.1|6238.3|6242.1|6239.3|6241.1|6238.3|1
1616718750000|2021-03-26 00:32:30|6240.6|6237.8|6240.6|6237.8|6240.6|6237.8|6240.6|6237.8|0
1616718760000|2021-03-26 00:32:40|6240.1|6237.3|6240.5|6237.7|6240.6|6237.8|6240.1|6237.3|0
1616718770000|2021-03-26 00:32:50|6240.6|6237.8|6242.1|6239.3|6242.1|6239.3|6240.6|6237.8|0
1616718780000|2021-03-26 00:33:00|6241.7|6237.7|6241.5|6238.7|6241.7|6238.8|6241.5|6237.7|5
1616718790000|2021-03-26 00:33:10|6241.1|6238.3|6242.1|6239.3|6242.2|6239.3|6241.1|6237.7|0
1616718800000|2021-03-26 00:33:20|||||||||3
1616718810000|2021-03-26 00:33:30|6242.7|6238.7|6243.1|6240.3|6243.2|6240.3|6242.1|6238.7|0
1616718850000|2021-03-26 00:34:10|6242.1|6239.3|6242.1|6239.3|6242.1|6239.3|6242.1|6239.3|1
1616718860000|2021-03-26 00:34:20|6241.8|6239|6243.1|6240.3|6243.1|6240.3|6241.8|6239|0
1616718890000|2021-03-26 00:34:50|6243.6|6240.8|6246.2|6243.4|6246.3|6243.4|6243.6|6240.7|13
1616718900000|2021-03-26 00:35:00|6246.7|6242.7|6246.6|6243.8|6246.7|6243.8|6246.1|6242.7|3
1616718910000|2021-03-26 00:35:10|6246.7|6243.9|6246.1|6243.3|6248.1|6245.3|6246.1|6243.3|41
1616718920000|2021-03-26 00:35:20|6246|6243.2|6245.6|6242.8|6246|6243.2|6245.6|6242.8|1
1616718930000|2021-03-26 00:35:30|6246.6|6243.8|6246.6|6243.8|6246.6|6243.8|6246.6|6243.8|2
1616718940000|2021-03-26 00:35:40|6246.2|6243.4|6245.7|6241.7|6246.2|6243.4|6245.7|6241.7|5
1616718950000|2021-03-26 00:35:50|6245.1|6242.3|6245.2|6242.4|6245.2|6242.4|6245.1|6242.3|0
1616718960000|2021-03-26 00:36:00|6245.6|6242.8|6246.6|6243.8|6246.6|6243.8|6245.6|6242.8|3
1616718970000|2021-03-26 00:36:10|6249.7|6245.7|6250.1|6247.3|6250.1|6247.3|6249.2|6245.7|26
1616718980000|2021-03-26 00:36:20|6250.7|6246.7|6250.1|6247.3|6250.7|6247.3|6250.1|6246.7|6
1616719000000|2021-03-26 00:36:40|6249.2|6246.4|6246.6|6243.8|6249.7|6246.4|6246.6|6243.6|16
1616719010000|2021-03-26 00:36:50|6246.7|6242.7|6246.7|6242.7|6246.7|6242.7|6246.7|6242.7|0
1616719020000|2021-03-26 00:37:00|6245.6|6242.8|6246.2|6243.4|6246.7|6243.4|6245.1|6242.3|0
1616719030000|2021-03-26 00:37:10|6247.7|6243.7|6247.1|6244.3|6247.7|6244.3|6247.1|6243.7|0
1616719040000|2021-03-26 00:37:20|6248.7|6244.7|6248.7|6244.7|6248.7|6244.7|6248.7|6244.7|1
1616719050000|2021-03-26 00:37:30|6249.7|6245.7|6249.7|6245.7|6249.7|6245.7|6249.7|6245.7|0
1616719060000|2021-03-26 00:37:40|6249.6|6246.8|6250.2|6246.2|6250.2|6246.8|6249.6|6246.2|0
1616719080000|2021-03-26 00:38:00|6249.7|6245.7|6249.7|6245.7|6249.7|6246.8|6249.1|6245.7|0
1616719090000|2021-03-26 00:38:10|6249.1|6246.3|6249.7|6245.7|6249.7|6246.4|6249.1|6245.7|5
1616719100000|2021-03-26 00:38:20|6249.2|6246.4|6249.2|6246.4|6249.7|6246.4|6249.2|6245.7|0
1616719110000|2021-03-26 00:38:30|6250.2|6247.4|6250.7|6246.7|6250.7|6247.4|6250.2|6246.7|0
1616719120000|2021-03-26 00:38:40|6250.2|6247.4|6249.2|6246.4|6250.7|6247.4|6249.2|6246.4|0
1616719140000|2021-03-26 00:39:00|6249.7|6245.7|6249.1|6246.3|6249.7|6246.3|6249.1|6245.7|0
1616719150000|2021-03-26 00:39:10|6248.2|6245.4|6246.2|6243.4|6248.2|6245.4|6246.1|6242.7|3
1616719170000|2021-03-26 00:39:30|6245.7|6241.7|6244.1|6241.3|6245.7|6242.8|6244.1|6241.3|13
1616719180000|2021-03-26 00:39:40|6245.1|6242.3|6245.1|6242.3|6245.1|6242.3|6245.1|6242.3|9
1616719190000|2021-03-26 00:39:50|6245.2|6241.2|6245.6|6241.6|6245.6|6241.6|6243.1|6240.3|4
1616719200000|2021-03-26 00:40:00|6245.2|6241.2|6245.1|6242.3|6245.2|6242.3|6244.6|6241.2|0
1616719210000|2021-03-26 00:40:10|6244.6|6241.8|6244.7|6240.7|6245.2|6242.3|6244.6|6240.7|0
1616719230000|2021-03-26 00:40:30|6245.1|6242.3|6244.1|6241.3|6245.7|6242.3|6244.1|6241.2|3
1616719240000|2021-03-26 00:40:40|6244.7|6240.7|6244.2|6241.4|6244.7|6241.4|6244.2|6240.7|0
1616719250000|2021-03-26 00:40:50|6245.2|6242.4|6243.1|6240.3|6245.6|6242.8|6243.1|6240.3|2
1616719260000|2021-03-26 00:41:00|6243.2|6240.4|6243.7|6239.7|6243.7|6240.4|6243.2|6239.7|0
1616719270000|2021-03-26 00:41:10|6243.1|6240.3|6243.1|6240.3|6243.1|6240.3|6243.1|6240.3|0
1616719280000|2021-03-26 00:41:20|6244.6|6241.8|6243.6|6240.8|6245.3|6242.3|6243.6|6240.7|10
1616719290000|2021-03-26 00:41:30|6244.1|6241.3|6244.6|6240.6|6244.6|6241.3|6244.1|6240.6|0
1616719300000|2021-03-26 00:41:40|6243.7|6239.7|6243.2|6240.4|6243.7|6240.4|6243.2|6239.7|0
1616719310000|2021-03-26 00:41:50|6244.1|6241.3|6245.2|6242.4|6245.6|6242.8|6244.1|6241.3|11
1616719320000|2021-03-26 00:42:00|6245.7|6241.7|6245.7|6241.7|6245.7|6242.8|6244.6|6241.2|11
1616719330000|2021-03-26 00:42:10|6245.2|6242.4|6244.1|6241.3|6245.2|6242.4|6243.6|6240.8|4
1616719340000|2021-03-26 00:42:20|6244.6|6240.6|6243.6|6240.8|6244.6|6240.8|6243.6|6240.2|0
1616719350000|2021-03-26 00:42:30|6244.2|6240.2|6243.6|6240.8|6244.2|6240.8|6243.6|6240.2|0
1616719370000|2021-03-26 00:42:50|6245.7|6241.7|6245.7|6241.7|6245.7|6241.7|6245.7|6241.7|1
1616719380000|2021-03-26 00:43:00|6245.1|6242.3|6245.2|6241.2|6245.2|6242.3|6245.1|6241.2|0
1616719390000|2021-03-26 00:43:10|6244.6|6241.8|6245.1|6242.3|6245.7|6242.3|6244.6|6241.7|0
1616719400000|2021-03-26 00:43:20|6245.7|6241.7|6246.3|6242.3|6246.3|6243.4|6245.7|6241.7|3
1616719410000|2021-03-26 00:43:30|6246.7|6242.7|6244.6|6241.8|6246.7|6242.8|6244.6|6241.7|0
1616719420000|2021-03-26 00:43:40|6245.1|6242.3|6244.6|6241.8|6245.7|6242.8|6244.6|6241.7|4
1616719430000|2021-03-26 00:43:50|6245.7|6241.7|6244.6|6241.8|6246.1|6243.3|6244.6|6241.7|0
1616719440000|2021-03-26 00:44:00|6245.1|6242.3|6250.2|6247.4|6253.6|6250.8|6245.1|6242.3|65
1616719450000|2021-03-26 00:44:10|6250.6|6247.8|6252.2|6249.4|6252.2|6249.4|6250.6|6247.8|2
1616719460000|2021-03-26 00:44:20|6252.3|6249.5|6252.1|6249.3|6254.2|6251.4|6252.1|6248.7|16
1616719470000|2021-03-26 00:44:30|6251.6|6248.8|6250.6|6247.8|6252.7|6249.3|6250.6|6247.8|2
1616719480000|2021-03-26 00:44:40|6251.2|6247.2|6249.1|6246.3|6251.2|6247.3|6249.1|6246.2|0
1616719490000|2021-03-26 00:44:50|6248.5|6245.7|6247.8|6245|6248.5|6245.7|6247.8|6245|0
1616719500000|2021-03-26 00:45:00|6248.6|6245.8|6248.5|6245.7|6248.6|6245.8|6248.5|6245.7|0
1616719510000|2021-03-26 00:45:10|6248.7|6244.7|6248.2|6245.4|6248.7|6245.4|6248.2|6244.7|0
1616719520000|2021-03-26 00:45:20|6248.1|6245.3|6247.2|6244.4|6248.1|6245.3|6246.6|6243.3|1
1616719530000|2021-03-26 00:45:30|6247.7|6243.7|6247.1|6244.3|6247.7|6244.3|6247.1|6243.7|0
1616719540000|2021-03-26 00:45:40|6247.7|6243.7|6247.1|6244.3|6247.7|6244.3|6247.1|6243.7|0
1616719550000|2021-03-26 00:45:50|6246.7|6242.7|6248.2|6245.4|6248.3|6245.4|6246.1|6242.7|23
1616719560000|2021-03-26 00:46:00|6248.6|6245.8|6249.8|6247|6250.3|6247|6248.6|6245.8|0
1616719570000|2021-03-26 00:46:10|6251.1|6248.3|6251.1|6248.3|6252.7|6249.4|6251.1|6248.3|31
1616719580000|2021-03-26 00:46:20|6250.1|6247.3|6250.1|6247.3|6250.7|6247.3|6250.1|6246.7|0
1616719590000|2021-03-26 00:46:30|6251.2|6247.2|6253.2|6250.4|6253.2|6250.4|6250.6|6247.2|2
1616719600000|2021-03-26 00:46:40|6253.7|6249.7|6252.1|6249.3|6253.7|6250.3|6252.1|6248.7|0
1616719610000|2021-03-26 00:46:50|6252.7|6248.7|6252.7|6248.7|6252.7|6248.7|6252.7|6248.7|0
1616719630000|2021-03-26 00:47:10|6253.6|6249.6|6251.1|6248.3|6253.6|6249.6|6249.7|6246.9|3
1616719640000|2021-03-26 00:47:20|6252.1|6249.3|6252.1|6249.3|6252.1|6249.3|6251.6|6248.8|0
1616719650000|2021-03-26 00:47:30|6251.6|6248.8|6252.2|6249.4|6252.2|6249.4|6251.6|6248.2|0
1616719660000|2021-03-26 00:47:40|6252.3|6249.5|6253.2|6250.4|6253.7|6250.4|6252.3|6249.5|0
1616719670000|2021-03-26 00:47:50|6253.8|6249.8|6253.2|6250.4|6253.8|6250.4|6253.2|6249.7|0
1616719680000|2021-03-26 00:48:00|6252.2|6249.4|6252.2|6249.4|6252.6|6249.8|6252.2|6249.4|10
1616719690000|2021-03-26 00:48:10|6252.7|6248.7|6250.6|6247.8|6252.7|6248.7|6250.6|6247.7|7
1616719700000|2021-03-26 00:48:20|6250.2|6247.4|6250.2|6247.4|6250.2|6247.4|6250.2|6247.4|6
1616719710000|2021-03-26 00:48:30|||||||||6
1616719720000|2021-03-26 00:48:40|6250.1|6247.3|6249.2|6246.4|6250.2|6247.3|6248.6|6245.3|1
1616719730000|2021-03-26 00:48:50|6249.7|6245.7|6249.7|6245.7|6249.7|6245.7|6249.7|6245.7|0
1616719740000|2021-03-26 00:49:00|6249.3|6245.3|6248.1|6245.3|6249.3|6245.3|6247.5|6244.2|1
1616719770000|2021-03-26 00:49:30|6248.2|6245.4|6248.7|6244.7|6248.7|6245.4|6248.2|6244.7|0
1616719780000|2021-03-26 00:49:40|6248.1|6245.3|6248.1|6245.3|6248.1|6245.3|6248.1|6245.3|0
1616719790000|2021-03-26 00:49:50|6248.7|6244.7|6248.7|6244.7|6248.7|6244.7|6248.7|6244.7|0
1616719810000|2021-03-26 00:50:10|6249.7|6245.7|6250.8|6248|6251.7|6248|6249.2|6245.7|6
1616719820000|2021-03-26 00:50:20|6252.3|6248.3|6253.2|6250.4|6253.2|6250.4|6251.1|6247.7|0
1616719830000|2021-03-26 00:50:30|6253.7|6249.7|6253.2|6250.4|6253.7|6250.4|6253.1|6249.7|1
1616719870000|2021-03-26 00:51:10|6253.7|6249.7|6253.7|6249.7|6253.7|6249.7|6253.7|6249.7|0
1616719880000|2021-03-26 00:51:20|6253.6|6250.8|6253.6|6250.8|6253.6|6250.8|6253.6|6250.8|0
1616719890000|2021-03-26 00:51:30|6253.2|6250.4|6254.1|6251.3|6254.1|6251.3|6253.2|6249.7|4
1616719900000|2021-03-26 00:51:40|||||||||1
1616719920000|2021-03-26 00:52:00|6253.2|6250.4|6254.1|6251.3|6254.1|6251.3|6253.2|6250.4|1
1616719930000|2021-03-26 00:52:10|6253.2|6250.4|6252.7|6248.7|6253.7|6250.4|6251.6|6248.7|2
1616719940000|2021-03-26 00:52:20|6252.1|6249.3|6252.1|6249.3|6252.1|6249.3|6252.1|6249.3|0
1616719950000|2021-03-26 00:52:30|6251.6|6248.8|6251.6|6248.8|6251.6|6248.8|6251.6|6248.8|0
1616719960000|2021-03-26 00:52:40|6252.2|6248.2|6250.6|6247.8|6252.2|6248.2|6250.6|6247.6|10
1616719970000|2021-03-26 00:52:50|6251.5|6248.7|6251.5|6248.7|6251.5|6248.7|6251.5|6248.7|1
1616719990000|2021-03-26 00:53:10|6251.1|6248.3|6252.1|6249.3|6252.1|6249.3|6251.1|6248.3|1
1616720010000|2021-03-26 00:53:30|6253|6250.2|6253|6250.2|6253|6250.2|6253|6250.2|0
1616720020000|2021-03-26 00:53:40|6252.1|6249.3|6252.1|6249.3|6252.1|6249.3|6252.1|6249.3|0
1616720040000|2021-03-26 00:54:00|6252.5|6249.7|6252.5|6249.7|6253.2|6249.7|6252.5|6249.2|1
1616720050000|2021-03-26 00:54:10|6251.1|6248.3|6252.2|6248.2|6252.2|6248.3|6251.1|6247.7|0
1616720060000|2021-03-26 00:54:20|6251.1|6248.3|6251.7|6247.7|6251.7|6248.3|6251.1|6247.7|0
1616720080000|2021-03-26 00:54:40|6252.7|6248.7|6252.1|6249.3|6252.7|6249.3|6252.1|6248.7|0
1616720090000|2021-03-26 00:54:50|6252.7|6248.7|6252.2|6249.4|6253.7|6249.8|6252.2|6248.7|12
1616720100000|2021-03-26 00:55:00|6252.1|6249.3|6251.6|6248.8|6252.1|6249.3|6251.1|6247.7|1
1616720110000|2021-03-26 00:55:10|6252.1|6249.3|6252.8|6248.8|6252.8|6249.3|6252.1|6248.7|0
1616720120000|2021-03-26 00:55:20|6253.1|6250.3|6253.7|6249.7|6253.7|6250.3|6253.1|6249.7|0
1616720130000|2021-03-26 00:55:30|6253.1|6250.3|6253.1|6250.3|6253.1|6250.3|6253.1|6250.3|0
1616720140000|2021-03-26 00:55:40|6252.6|6249.8|6251.1|6248.3|6252.6|6249.8|6251.1|6248.2|6
1616720160000|2021-03-26 00:56:00|6251.5|6248.7|6250.1|6247.3|6251.5|6248.7|6250.1|6247.3|1
1616720170000|2021-03-26 00:56:10|6250.6|6247.8|6250.6|6247.8|6250.6|6247.8|6250.6|6247.8|0
1616720190000|2021-03-26 00:56:30|6250.2|6247.4|6250.7|6246.7|6250.7|6247.4|6250.1|6246.7|1
1616720200000|2021-03-26 00:56:40|6250.1|6247.3|6250.1|6247.3|6250.1|6247.3|6250.1|6247.3|0
1616720220000|2021-03-26 00:57:00|6249.2|6246.4|6250.1|6247.3|6250.7|6247.3|6249.2|6246.4|0
1616720230000|2021-03-26 00:57:10|6249.2|6246.4|6249.2|6246.4|6249.2|6246.4|6249.2|6246.4|0
1616720240000|2021-03-26 00:57:20|6249.1|6246.3|6249.6|6246.8|6249.6|6246.8|6249.1|6246.3|1
1616720250000|2021-03-26 00:57:30|6249.2|6246.4|6249.2|6246.4|6249.2|6246.4|6249.2|6246.4|0
1616720270000|2021-03-26 00:57:50|6250.2|6247.4|6250.1|6247.3|6251.2|6248.3|6250.1|6247.2|0
1616720280000|2021-03-26 00:58:00|6250.7|6246.7|6250.7|6246.7|6250.7|6246.7|6250.7|6246.7|1
1616720290000|2021-03-26 00:58:10|6251.6|6248.8|6253.6|6250.8|6254.2|6250.8|6251.6|6248.7|0
1616720300000|2021-03-26 00:58:20|6254.2|6250.2|6252.6|6249.8|6254.2|6250.3|6252.6|6249.8|4
1616720310000|2021-03-26 00:58:30|6253.7|6249.7|6253.7|6249.7|6253.7|6250.3|6253.1|6249.7|0
1616720320000|2021-03-26 00:58:40|6253.6|6250.8|6253.1|6250.3|6254.2|6250.8|6253.1|6250.2|1
1616720330000|2021-03-26 00:58:50|6253.6|6249.6|6253.7|6249.7|6253.7|6249.8|6252.6|6249.6|0
1616720340000|2021-03-26 00:59:00|6254.1|6251.3|6254.1|6251.3|6254.1|6251.3|6254.1|6251.3|0
1616720370000|2021-03-26 00:59:30|6253.5|6250.7|6252.7|6248.7|6253.5|6250.7|6252.7|6248.7|0
1616720380000|2021-03-26 00:59:40|6252.1|6249.3|6252.1|6249.3|6252.1|6249.3|6252.1|6249.3|0
1616720400000|2021-03-26 01:00:00|6251.5|6248.7|6252.6|6249.8|6253.2|6249.8|6251.1|6248.3|7
1616720410000|2021-03-26 01:00:10|6253.5|6250.7|6261.6|6257.6|6261.6|6258.3|6253.5|6250.7|59
1616720420000|2021-03-26 01:00:20|6261.5|6258.7|6262.1|6259.3|6263.2|6259.3|6261.5|6258.2|0
1616720430000|2021-03-26 01:00:30|6262.7|6258.7|6263.1|6260.3|6263.2|6260.3|6262.1|6258.7|1
1616720440000|2021-03-26 01:00:40|6262.8|6260|6260.6|6256.6|6262.8|6260|6260.1|6256.6|14
1616720450000|2021-03-26 01:00:50|6259.1|6256.3|6257.6|6253.6|6259.6|6256.3|6257.5|6253.6|5
1616720460000|2021-03-26 01:01:00|6256.9|6254.1|6254.2|6250.2|6257.5|6254.7|6253.1|6250.2|3
1616720470000|2021-03-26 01:01:10|6253.5|6250.7|6254.5|6251.7|6254.5|6251.7|6253.1|6249.2|2
1616720490000|2021-03-26 01:01:30|6254.6|6251.8|6255.1|6252.3|6256.2|6252.3|6254.6|6251.8|0
1616720500000|2021-03-26 01:01:40|6255.2|6251.2|6254.1|6251.3|6255.2|6251.3|6254.1|6250.7|0
1616720510000|2021-03-26 01:01:50|6256.1|6253.3|6256.9|6254.1|6257.6|6254.3|6256.1|6253.3|2
1616720520000|2021-03-26 01:02:00|6256.5|6253.7|6256.5|6253.7|6258.6|6255.7|6255.5|6251.7|0
1616720530000|2021-03-26 01:02:10|6257|6253|6252.9|6250.1|6257|6253|6252.9|6249.6|3
1616720540000|2021-03-26 01:02:20|6252.6|6248.6|6250.9|6248.1|6253|6249.7|6250.5|6247.7|4
1616720550000|2021-03-26 01:02:30|6251|6247|6248.9|6246.1|6251|6247|6248.5|6245.6|3
1616720560000|2021-03-26 01:02:40|6248|6245.2|6245|6242.2|6248|6245.2|6244.5|6241.6|3
1616720570000|2021-03-26 01:02:50|6243.6|6240.8|6244.1|6241.3|6244.6|6241.7|6243.5|6240.2|1
1616720580000|2021-03-26 01:03:00|6244.6|6240.6|6244.1|6241.3|6244.6|6241.3|6242.5|6239.2|11
1616720590000|2021-03-26 01:03:10|6244.9|6242.1|6247.5|6244.7|6247.6|6244.7|6244.9|6242.1|11
1616720610000|2021-03-26 01:03:30|6247.1|6244.3|6248.9|6246.1|6248.9|6246.1|6247.1|6244.3|1
1616720620000|2021-03-26 01:03:40|6248.5|6245.7|6248.5|6245.7|6248.5|6245.7|6248.5|6245.7|0
1616720630000|2021-03-26 01:03:50|6250|6246|6250|6246|6250|6246|6250|6246|1
1616720640000|2021-03-26 01:04:00|6249.3|6246.5|6246|6242|6249.3|6246.5|6245.9|6242|9
1616720650000|2021-03-26 01:04:10|6245.6|6241.6|6244.9|6242.1|6245.6|6242.1|6244.9|6241.6|0
1616720660000|2021-03-26 01:04:20|6244.6|6240.6|6245.9|6243.1|6245.9|6243.1|6244.1|6240.6|3
1616720670000|2021-03-26 01:04:30|6243.7|6240.9|6245|6241|6245|6241|6243.1|6240.3|1
1616720680000|2021-03-26 01:04:40|6244.4|6241.6|6245.6|6241.6|6245.6|6242.1|6244.1|6241.3|0
1616720700000|2021-03-26 01:05:00|6245.1|6242.3|6245.1|6242.3|6245.1|6242.3|6245.1|6242.3|1
1616720710000|2021-03-26 01:05:10|6245.2|6241.2|6245.2|6241.2|6245.2|6241.2|6245.2|6241.2|2
1616720730000|2021-03-26 01:05:30|6245.6|6241.6|6245.6|6241.6|6245.6|6241.6|6245.6|6241.6|0
1616720760000|2021-03-26 01:06:00|6244.5|6241.7|6244.5|6241.7|6244.5|6241.7|6244.5|6241.7|1
1616720770000|2021-03-26 01:06:10|6244.6|6240.6|6241.9|6239.1|6244.6|6240.7|6240.5|6237.2|7
1616720780000|2021-03-26 01:06:20|6241|6238.2|6242.4|6239.6|6242.5|6239.7|6240.9|6237.2|3
1616720790000|2021-03-26 01:06:30|6242|6239.2|6243.1|6240.3|6243.2|6240.3|6241.9|6239.1|1
1616720820000|2021-03-26 01:07:00|6243.5|6240.7|6245.1|6242.3|6245.1|6242.3|6243.5|6240.7|2
1616720840000|2021-03-26 01:07:20|6243.4|6240.6|6241.5|6238.7|6243.4|6240.6|6241.5|6238.7|1
1616720850000|2021-03-26 01:07:30|6241.9|6239.1|6240.6|6236.6|6241.9|6239.1|6240.6|6236.6|0
1616720860000|2021-03-26 01:07:40|6239.5|6236.7|6240|6236|6240|6236.7|6239.5|6236|0
1616720870000|2021-03-26 01:07:50|6239.5|6236.7|6238.9|6236.1|6239.5|6236.7|6238.9|6236.1|1
1616720880000|2021-03-26 01:08:00|6239|6236.2|6241.6|6237.6|6241.6|6238.3|6238.9|6236.1|5
1616720890000|2021-03-26 01:08:10|6242|6238|6242.2|6238.2|6242.2|6238.7|6241.5|6238|2
1616720900000|2021-03-26 01:08:20|6241.5|6238.7|6241.2|6237.2|6241.5|6238.7|6240.6|6237.2|1
1616720910000|2021-03-26 01:08:30|6240.6|6236.6|6238.1|6235.3|6240.6|6236.7|6238.1|6234.6|0
1616720920000|2021-03-26 01:08:40|6238.6|6234.6|6238.2|6234.2|6238.6|6234.6|6238.2|6234.2|0
1616720930000|2021-03-26 01:08:50|6237.6|6234.8|6240.2|6236.2|6240.2|6236.8|6237.6|6234.8|0
1616720940000|2021-03-26 01:09:00|6239.6|6235.6|6239.6|6235.6|6239.6|6236.3|6239.1|6235.6|0
1616720950000|2021-03-26 01:09:10|6239.1|6236.3|6239.7|6235.7|6239.7|6236.3|6239.1|6235.7|0
1616720960000|2021-03-26 01:09:20|6241.1|6238.3|6241.2|6237.2|6241.2|6238.3|6241.1|6237.2|0
1616720980000|2021-03-26 01:09:40|6241.1|6238.3|6241.2|6237.2|6241.2|6238.3|6241.1|6237.2|0
1616720990000|2021-03-26 01:09:50|6240.6|6237.8|6240.6|6237.8|6240.6|6237.8|6240.6|6237.8|0
1616721000000|2021-03-26 01:10:00|6241.1|6238.3|6241.1|6238.3|6241.1|6238.3|6241.1|6238.3|0
1616721010000|2021-03-26 01:10:10|6241.5|6238.7|6240.6|6236.6|6241.5|6238.7|6240.6|6236.6|1
1616721020000|2021-03-26 01:10:20|6240.1|6237.3|6239.1|6236.3|6240.6|6237.3|6239.1|6235.2|0
1616721030000|2021-03-26 01:10:30|6239.5|6236.7|6240.6|6236.6|6240.6|6236.7|6239.5|6236.6|0
1616721040000|2021-03-26 01:10:40|6240.2|6236.2|6240.2|6236.2|6240.2|6236.2|6240.2|6236.2|0
1616721050000|2021-03-26 01:10:50|6240.7|6236.7|6240.7|6236.7|6240.7|6236.7|6240.7|6236.7|0
1616721060000|2021-03-26 01:11:00|6240.1|6237.3|6241.5|6238.7|6242.2|6238.7|6239.2|6235.7|0
1616721070000|2021-03-26 01:11:10|6241.7|6237.7|6241.1|6238.3|6241.7|6238.3|6241.1|6237.7|0
1616721080000|2021-03-26 01:11:20|6241.7|6237.7|6241.1|6238.3|6241.7|6238.3|6241.1|6237.7|12
1616721090000|2021-03-26 01:11:30|6240.2|6237.4|6239.6|6236.8|6240.2|6237.4|6239.6|6236.8|3
1616721100000|2021-03-26 01:11:40|6239.7|6235.7|6239.6|6236.8|6239.7|6236.8|6239.6|6235.7|0
1616721110000|2021-03-26 01:11:50|6240.3|6236.3|6240.3|6236.3|6240.3|6236.3|6240.3|6236.3|0
1616721120000|2021-03-26 01:12:00|6240.7|6236.7|6240.7|6236.7|6240.7|6236.7|6240.7|6236.7|0
1616721130000|2021-03-26 01:12:10|6240.1|6237.3|6238.1|6235.3|6240.1|6237.3|6238.1|6234.7|2
1616721140000|2021-03-26 01:12:20|6238.2|6234.2|6237.1|6234.3|6238.2|6234.3|6237.1|6233.7|0
1616721150000|2021-03-26 01:12:30|6236.7|6232.7|6238.1|6235.3|6238.2|6235.3|6236.2|6232.7|0
1616721160000|2021-03-26 01:12:40|6238.2|6234.2|6237.1|6234.3|6238.2|6234.3|6237.1|6233.7|0
1616721170000|2021-03-26 01:12:50|6236.1|6233.3|6236.1|6233.3|6237.2|6233.8|6236.1|6232.7|0
1616721180000|2021-03-26 01:13:00|6236.9|6234.1|6237.6|6234.8|6237.7|6234.8|6236.9|6233.7|1
1616721190000|2021-03-26 01:13:10|6237.7|6233.7|6237.2|6234.4|6238.7|6235.3|6236.6|6233.2|0
1616721200000|2021-03-26 01:13:20|6237.1|6234.3|6237.7|6233.7|6237.7|6234.3|6237.1|6233.7|0
1616721220000|2021-03-26 01:13:40|6237.1|6234.3|6237.1|6234.3|6237.1|6234.3|6237.1|6234.3|0
1616721230000|2021-03-26 01:13:50|6237.7|6233.7|6237.7|6233.7|6237.7|6233.7|6237.7|6233.7|0
1616721240000|2021-03-26 01:14:00|6237.2|6234.4|6238.2|6235.4|6238.2|6235.4|6237.2|6234.4|0
1616721250000|2021-03-26 01:14:10|6238.8|6234.8|6238.7|6234.7|6238.8|6235.8|6238.2|6234.7|0
1616721260000|2021-03-26 01:14:20|6239.2|6235.2|6239.6|6236.8|6239.6|6236.8|6238.6|6235.2|1
1616721270000|2021-03-26 01:14:30|6239.7|6236.9|6241.6|6238.8|6242.7|6239.3|6239.7|6236.9|2
1616721280000|2021-03-26 01:14:40|6242.6|6239.8|6243.6|6240.8|6243.7|6240.8|6242.1|6239.3|2
1616721290000|2021-03-26 01:14:50|6243.5|6240.7|6243.6|6239.6|6243.6|6240.8|6242.1|6238.7|11
1616721300000|2021-03-26 01:15:00|6242.7|6238.7|6244|6241.2|6244|6241.2|6242.1|6238.6|5
1616721310000|2021-03-26 01:15:10|6243.9|6241.1|6243.6|6240.8|6243.9|6241.1|6243.1|6239.6|18
1616721320000|2021-03-26 01:15:20|6244|6241.2|6243.2|6239.2|6244|6241.2|6242.6|6238.7|5
1616721330000|2021-03-26 01:15:30|6242.6|6239.8|6242.5|6239.7|6243.6|6240.7|6242.5|6239.6|0
1616721340000|2021-03-26 01:15:40|6243.1|6240.3|6243.1|6240.3|6243.1|6240.3|6243.1|6240.3|0
1616721350000|2021-03-26 01:15:50|6242.7|6238.7|6242.1|6239.3|6242.7|6239.3|6242.1|6238.7|0
1616721360000|2021-03-26 01:16:00|6242.6|6239.8|6242.6|6239.8|6242.6|6239.8|6242.6|6239.8|0
1616721370000|2021-03-26 01:16:10|6243.2|6239.2|6242.1|6239.3|6243.2|6239.3|6242.1|6238.7|0
1616721380000|2021-03-26 01:16:20|6241.1|6238.3|6241.7|6237.7|6241.7|6238.3|6241.1|6237.7|0
1616721390000|2021-03-26 01:16:30|6242.2|6238.2|6240.7|6236.7|6242.2|6238.7|6240.7|6236.7|0
1616721400000|2021-03-26 01:16:40|6239.1|6236.3|6239.1|6236.3|6239.1|6236.3|6239.1|6236.3|16
1616721410000|2021-03-26 01:16:50|6238.1|6235.3|6237.1|6234.3|6238.6|6235.3|6237.1|6233.7|2
1616721420000|2021-03-26 01:17:00|6237.7|6233.7|6237.7|6233.7|6237.7|6234.3|6237.1|6233.7|0
1616721430000|2021-03-26 01:17:10|6237.1|6234.3|6237.1|6234.3|6237.7|6234.3|6237.1|6233.6|0
1616721440000|2021-03-26 01:17:20|6236.1|6233.3|6236.1|6233.3|6236.1|6233.3|6236.1|6233.3|0
1616721450000|2021-03-26 01:17:30|6236.7|6232.7|6236.1|6233.3|6236.7|6233.3|6236.1|6232.7|0
1616721460000|2021-03-26 01:17:40|6235.6|6232.8|6235.5|6232.7|6235.6|6232.8|6235.5|6232.7|0
1616721470000|2021-03-26 01:17:50|6235.7|6231.7|6235.1|6232.3|6235.7|6232.3|6235.1|6231.7|2
1616721480000|2021-03-26 01:18:00|6235.7|6231.7|6235.6|6232.8|6235.7|6232.8|6235.1|6231.7|0
1616721490000|2021-03-26 01:18:10|6236.1|6233.3|6237.6|6234.8|6237.6|6234.8|6236.1|6232.7|2
1616721510000|2021-03-26 01:18:30|6238.6|6235.8|6240.1|6237.3|6240.1|6237.3|6238.6|6235.8|0
1616721520000|2021-03-26 01:18:40|6240.2|6236.2|6239.6|6236.8|6240.2|6236.8|6239.6|6236.2|1
1616721540000|2021-03-26 01:19:00|6240.1|6237.3|6239.1|6236.3|6240.1|6237.3|6238.1|6235.3|0
1616721550000|2021-03-26 01:19:10|6239.7|6235.7|6241.2|6237.2|6241.2|6237.3|6239.7|6235.7|0
1616721560000|2021-03-26 01:19:20|6240.1|6237.3|6240.1|6237.3|6240.6|6237.3|6240.1|6236.6|0
1616721570000|2021-03-26 01:19:30|6240.6|6236.6|6240.6|6236.6|6240.6|6237.3|6240.1|6236.6|0
1616721580000|2021-03-26 01:19:40|6239.5|6236.7|6239.6|6236.8|6239.6|6236.8|6239.1|6236.3|3
1616721590000|2021-03-26 01:19:50|6239.7|6235.7|6238.6|6235.8|6239.7|6235.8|6238.6|6235.7|0
1616721600000|2021-03-26 01:20:00|6239|6236.2|6239.6|6236.8|6241.6|6237.6|6239|6236.2|1
1616721610000|2021-03-26 01:20:10|6238.6|6235.8|6237|6234.2|6238.6|6235.8|6237|6233.6|1
1616721620000|2021-03-26 01:20:20|6237.1|6234.3|6235.7|6231.7|6237.1|6234.3|6235.1|6231.7|0
1616721630000|2021-03-26 01:20:30|6235.1|6232.3|6235.1|6232.3|6235.1|6232.3|6235.1|6232.3|0
1616721640000|2021-03-26 01:20:40|6235.7|6231.7|6235.7|6231.7|6235.7|6232.7|6235.5|6231.7|0
1616721650000|2021-03-26 01:20:50|6235.1|6232.3|6235.1|6232.3|6235.1|6232.3|6235.1|6232.3|0
1616721660000|2021-03-26 01:21:00|6234.9|6232.1|6234.9|6232.1|6234.9|6232.1|6234.9|6232.1|0
1616721670000|2021-03-26 01:21:10|6234.5|6231.7|6234.5|6231.7|6234.5|6231.7|6234.5|6231.7|0
1616721680000|2021-03-26 01:21:20|6234.1|6231.3|6234.1|6231.3|6234.1|6231.3|6234.1|6231.3|4
1616721690000|2021-03-26 01:21:30|6233.6|6230.8|6233.1|6230.3|6233.6|6230.8|6233.1|6230.3|0
1616721710000|2021-03-26 01:21:50|6232.7|6228.7|6233.1|6230.3|6233.2|6230.3|6232.6|6228.7|0
1616721720000|2021-03-26 01:22:00|6233.2|6229.2|6232.6|6229.8|6233.2|6229.8|6232.6|6229.2|7
1616721730000|2021-03-26 01:22:10|6233.1|6230.3|6231.1|6228.3|6233.6|6230.8|6231.1|6228.3|1
1616721740000|2021-03-26 01:22:20|6230.9|6228.1|6230.1|6227.3|6230.9|6228.1|6230.1|6227.3|0
1616721760000|2021-03-26 01:22:40|6230.6|6226.6|6230.6|6227.8|6230.6|6227.8|6229.2|6225.7|3
1616721780000|2021-03-26 01:23:00|6230.5|6227.7|6230.6|6227.8|6231.2|6228.3|6230.5|6227.2|6
1616721790000|2021-03-26 01:23:10|6230.5|6227.7|6231.2|6227.2|6231.2|6227.8|6230.5|6227.2|2
1616721800000|2021-03-26 01:23:20|6230.7|6226.7|6230.1|6227.3|6230.7|6227.3|6230.1|6226.7|2
1616721810000|2021-03-26 01:23:30|6231.1|6228.3|6231.1|6228.3|6231.1|6228.3|6231.1|6228.3|4
1616721820000|2021-03-26 01:23:40|6231.6|6228.8|6232.5|6229.7|6232.6|6229.8|6231.6|6228.8|4
1616721840000|2021-03-26 01:24:00|6232.1|6229.3|6231.6|6228.8|6232.2|6229.3|6231.2|6228.2|0
1616721850000|2021-03-26 01:24:10|6232.5|6229.7|6232.5|6229.7|6232.5|6229.7|6232.5|6229.7|0
1616721860000|2021-03-26 01:24:20|6233.2|6229.2|6233.2|6229.2|6233.2|6229.2|6233.2|6229.2|1
1616721870000|2021-03-26 01:24:30|6232.5|6229.7|6231.1|6228.3|6232.5|6229.7|6231.1|6228.3|1
1616721880000|2021-03-26 01:24:40|6231.6|6227.6|6230.5|6227.7|6231.6|6228.3|6230.5|6227.2|0
1616721890000|2021-03-26 01:24:50|6230.2|6226.2|6229.6|6226.8|6230.6|6227.3|6229.6|6226.2|0
1616721900000|2021-03-26 01:25:00|6230.1|6227.3|6231.1|6228.3|6231.1|6228.3|6230.1|6227.3|1
1616721910000|2021-03-26 01:25:10|6231.7|6227.7|6231.7|6227.7|6231.7|6227.7|6231.7|6227.7|0
1616721930000|2021-03-26 01:25:30|6231.2|6228.4|6232.7|6228.7|6233.2|6229.8|6231.2|6227.8|0
1616721940000|2021-03-26 01:25:40|6232.1|6229.3|6232.1|6229.3|6232.1|6229.3|6232.1|6229.3|0
1616721950000|2021-03-26 01:25:50|6232.2|6228.2|6232.2|6228.2|6232.2|6228.2|6232.2|6228.2|0
1616721960000|2021-03-26 01:26:00|6231.1|6228.3|6232.5|6229.7|6232.5|6229.7|6231.1|6228.3|1
1616721970000|2021-03-26 01:26:10|6232.6|6229.8|6233.2|6229.2|6233.2|6229.8|6232.6|6229.2|0
1616721980000|2021-03-26 01:26:20|6233|6229|6233.2|6229.2|6233.2|6229.2|6231.6|6228.2|0
1616721990000|2021-03-26 01:26:30|6233.1|6230.3|6233.1|6230.3|6233.1|6230.3|6233.1|6230.3|0
1616722000000|2021-03-26 01:26:40|6233.6|6229.6|6232.1|6229.3|6233.6|6229.6|6232.1|6229.3|0
1616722020000|2021-03-26 01:27:00|6231.7|6227.7|6231.7|6227.7|6231.7|6227.7|6231.7|6227.7|2
1616722030000|2021-03-26 01:27:10|6233.2|6229.2|6232.1|6229.3|6233.2|6229.3|6232.1|6229.2|0
1616722040000|2021-03-26 01:27:20|6231.7|6227.7|6231.7|6227.7|6231.7|6227.7|6231.7|6227.7|0
1616722050000|2021-03-26 01:27:30|6230.6|6227.8|6232.2|6228.2|6232.2|6228.2|6230.1|6227.3|1
1616722060000|2021-03-26 01:27:40|6231.6|6228.8|6232.2|6228.2|6232.2|6228.8|6231.6|6228.2|0
1616722070000|2021-03-26 01:27:50|6232.1|6229.3|6232.1|6229.3|6232.1|6229.3|6232.1|6229.3|0
1616722080000|2021-03-26 01:28:00|6232.7|6228.7|6232.2|6228.2|6232.7|6229.3|6232.1|6228.2|0
1616722090000|2021-03-26 01:28:10|6231.7|6227.7|6230.6|6227.8|6231.7|6227.8|6230.6|6227.7|0
1616722100000|2021-03-26 01:28:20|6230.2|6227.4|6231.2|6227.2|6231.2|6227.4|6230.1|6227.2|1
1616722110000|2021-03-26 01:28:30|6230.7|6226.7|6231.7|6227.7|6231.7|6228.3|6230.2|6226.7|1
1616722120000|2021-03-26 01:28:40|6231.1|6228.3|6230.7|6226.7|6231.2|6228.3|6230.6|6226.7|0
1616722130000|2021-03-26 01:28:50|6229.6|6226.8|6231.1|6228.3|6231.1|6228.3|6229.6|6226.8|0
1616722150000|2021-03-26 01:29:10|6232.4|6229.6|6232.1|6229.3|6232.6|6229.8|6232.1|6229.3|1
1616722160000|2021-03-26 01:29:20|6232.6|6228.6|6231.6|6228.8|6232.6|6228.8|6231.6|6228.6|0
1616722170000|2021-03-26 01:29:30|6231.7|6227.7|6230.6|6227.8|6231.7|6227.8|6230.6|6227.7|0
1616722190000|2021-03-26 01:29:50|6230.1|6227.3|6231.7|6227.7|6231.7|6228.3|6230.1|6227.2|0
1616722200000|2021-03-26 01:30:00|6230.6|6227.8|6231.2|6228.4|6231.7|6228.4|6230.6|6227.7|0
1616722210000|2021-03-26 01:30:10|6232.2|6228.2|6232.2|6228.2|6232.2|6229.3|6231.6|6228.2|0
1616722220000|2021-03-26 01:30:20|6231.2|6228.4|6231.6|6228.8|6232.2|6228.8|6231.2|6228.2|0
1616722230000|2021-03-26 01:30:30|6232.6|6228.6|6232.2|6228.2|6232.6|6228.7|6231.5|6228.2|0
1616722250000|2021-03-26 01:30:50|6231.6|6228.8|6232.2|6228.2|6232.2|6228.8|6231.6|6228.2|0
1616722270000|2021-03-26 01:31:10|6232.1|6229.3|6232.1|6229.3|6232.1|6229.3|6232.1|6229.3|6
1616722290000|2021-03-26 01:31:30|6233.6|6230.8|6234.2|6231.4|6234.2|6231.4|6233.6|6230.8|2
1616722300000|2021-03-26 01:31:40|6234.7|6231.9|6237.1|6234.3|6237.1|6234.3|6234.7|6231.9|2
1616722310000|2021-03-26 01:31:50|6236.6|6233.8|6236.1|6233.3|6236.6|6233.8|6236.1|6233.3|3
1616722320000|2021-03-26 01:32:00|6236.2|6233.4|6237.7|6233.7|6238.1|6235.3|6236.2|6233.4|3
1616722330000|2021-03-26 01:32:10|6237.2|6234.4|6237.6|6234.8|6237.6|6234.8|6237.2|6234.4|1
1616722340000|2021-03-26 01:32:20|6238.6|6235.8|6237.6|6234.8|6238.6|6235.8|6237.6|6234.8|6
1616722350000|2021-03-26 01:32:30|6237.2|6234.4|6237.2|6234.4|6237.2|6234.4|6237.2|6234.4|0
1616722370000|2021-03-26 01:32:50|||||||||1
1616722380000|2021-03-26 01:33:00|6236.2|6233.4|6235.6|6232.8|6236.2|6233.4|6234.6|6231.3|8
1616722390000|2021-03-26 01:33:10|6236.7|6232.7|6237.6|6234.8|6237.6|6234.8|6235.6|6232.3|0
1616722400000|2021-03-26 01:33:20|6238.7|6234.7|6238.1|6235.3|6238.7|6235.3|6238.1|6234.7|0
1616722420000|2021-03-26 01:33:40|6238.7|6234.7|6239.2|6236.4|6239.6|6236.8|6238.1|6234.7|0
1616722440000|2021-03-26 01:34:00|6239.6|6236.8|6239.1|6236.3|6241.1|6238.3|6239.1|6236.3|3
1616722450000|2021-03-26 01:34:10|6239.2|6235.2|6238.6|6235.8|6239.6|6236.3|6238.6|6235.2|0
1616722460000|2021-03-26 01:34:20|6239.2|6235.2|6238.6|6235.8|6239.6|6236.8|6238.5|6235.2|0
1616722470000|2021-03-26 01:34:30|6239.1|6236.3|6240.2|6237.4|6240.7|6237.4|6239.1|6235.3|0
1616722480000|2021-03-26 01:34:40|6240.1|6237.3|6240.6|6237.8|6240.6|6237.8|6240.1|6237.3|0
1616722490000|2021-03-26 01:34:50|6241.7|6237.7|6241.1|6238.3|6241.7|6238.3|6241.1|6237.7|0
1616722500000|2021-03-26 01:35:00|6240.6|6237.8|6240.6|6237.8|6240.6|6237.8|6240.6|6237.8|0
1616722510000|2021-03-26 01:35:10|6240.7|6237.9|6241.2|6238.4|6241.7|6238.8|6240.7|6237.7|0
1616722520000|2021-03-26 01:35:20|6241.1|6238.3|6241.1|6238.3|6241.1|6238.3|6241.1|6238.3|0
1616722530000|2021-03-26 01:35:30|6240.1|6237.3|6239.6|6236.8|6240.1|6237.3|6239.1|6235.7|4
1616722540000|2021-03-26 01:35:40|6240.7|6236.7|6239.1|6236.3|6240.7|6236.7|6239.1|6236.3|2
1616722550000|2021-03-26 01:35:50|6239.2|6236.4|6240.2|6236.2|6240.2|6236.8|6239.2|6236.2|0
1616722560000|2021-03-26 01:36:00|6240.1|6237.3|6240.1|6237.3|6240.1|6237.3|6240.1|6237.3|0
1616722570000|2021-03-26 01:36:10|6240.5|6237.7|6240.6|6237.8|6241.7|6238.3|6240.5|6237.7|1
1616722590000|2021-03-26 01:36:30|6241.1|6238.3|6241.1|6238.3|6241.7|6238.3|6241.1|6237.7|1
1616722600000|2021-03-26 01:36:40|6241.2|6238.4|6243.5|6240.7|6243.5|6240.7|6241.2|6238.4|0
1616722610000|2021-03-26 01:36:50|6242.1|6239.3|6242.1|6239.3|6242.2|6239.4|6242.1|6239.3|2
1616722620000|2021-03-26 01:37:00|6241.2|6238.4|6242.1|6239.3|6243.2|6239.3|6241.2|6238.4|0
1616722630000|2021-03-26 01:37:10|6242.7|6238.7|6241.1|6238.3|6242.7|6239.3|6241.1|6238.3|2
1616722640000|2021-03-26 01:37:20|6242.1|6239.3|6242.1|6239.3|6243.1|6240.3|6241.6|6238.8|3
1616722650000|2021-03-26 01:37:30|6241.5|6238.7|6241.1|6238.3|6241.5|6238.7|6241.1|6238.3|0
1616722660000|2021-03-26 01:37:40|6240.9|6238.1|6239.7|6235.7|6240.9|6238.1|6239.1|6235.7|1
1616722670000|2021-03-26 01:37:50|6239.6|6236.8|6241.1|6238.3|6241.1|6238.3|6239.6|6236.8|0
1616722690000|2021-03-26 01:38:10|6240.2|6237.4|6240.2|6237.4|6240.2|6237.4|6240.2|6237.4|0
1616722700000|2021-03-26 01:38:20|6241.9|6239.1|6242.7|6238.7|6242.7|6239.3|6241.9|6238.7|2
1616722710000|2021-03-26 01:38:30|6242.2|6239.4|6242.2|6239.4|6242.2|6239.4|6242.2|6239.4|0
1616722720000|2021-03-26 01:38:40|6243.1|6240.3|6242.6|6239.8|6243.9|6241.1|6242.6|6239.8|6
1616722730000|2021-03-26 01:38:50|6243.1|6240.3|6243.1|6240.3|6243.1|6240.3|6243.1|6240.3|0
1616722750000|2021-03-26 01:39:10|6243|6240.2|6242.1|6239.3|6243|6240.2|6242.1|6239.3|1
1616722760000|2021-03-26 01:39:20|6242.7|6238.7|6242.1|6239.3|6242.7|6239.3|6242.1|6238.7|0
1616722770000|2021-03-26 01:39:30|6242.5|6239.7|6242.5|6239.7|6243.6|6239.7|6242.5|6239.6|0
1616722780000|2021-03-26 01:39:40|6242.1|6239.3|6241.1|6238.3|6242.1|6239.3|6241.1|6238.3|2
1616722800000|2021-03-26 01:40:00|6241.7|6237.7|6241.1|6238.3|6241.7|6238.3|6241.1|6237.7|0
1616722810000|2021-03-26 01:40:10|6241.6|6237.6|6241.2|6237.2|6241.6|6238.3|6241.1|6237.2|0
1616722820000|2021-03-26 01:40:20|6241.5|6238.7|6241.5|6238.7|6241.5|6238.7|6241.5|6238.7|0
1616722830000|2021-03-26 01:40:30|6241.1|6238.3|6241.6|6237.6|6241.6|6238.3|6241.1|6237.2|10
1616722840000|2021-03-26 01:40:40|6240.7|6236.7|6239.9|6237.1|6240.7|6237.3|6239.1|6236.3|1
1616722850000|2021-03-26 01:40:50|6240.5|6237.7|6240.1|6237.3|6241|6237.7|6239.5|6236.6|2
1616722860000|2021-03-26 01:41:00|6240.5|6237.7|6239.9|6237.1|6240.6|6237.7|6239.9|6236.6|0
1616722870000|2021-03-26 01:41:10|6239.5|6236.7|6237.9|6235.1|6239.5|6236.7|6237.9|6235.1|0
1616722880000|2021-03-26 01:41:20|6238|6235.2|6237.9|6235.1|6238.1|6235.3|6237.9|6235.1|0
1616722890000|2021-03-26 01:41:30|6238.5|6234.5|6236.9|6234.1|6238.5|6234.7|6236.9|6234|0
1616722900000|2021-03-26 01:41:40|6236|6233.2|6238.1|6235.3|6238.1|6235.3|6236|6233.2|9
1616722910000|2021-03-26 01:41:50|6238.6|6234.6|6238.1|6235.3|6238.6|6235.3|6238.1|6234.6|0
1616722920000|2021-03-26 01:42:00|6238.6|6234.6|6237.9|6235.1|6238.6|6235.3|6237.9|6234.6|0
1616722930000|2021-03-26 01:42:10|6236.6|6233.8|6235.9|6233.1|6237.6|6234.1|6235.9|6233.1|1
1616722940000|2021-03-26 01:42:20|6236.1|6233.3|6236.1|6233.3|6236.1|6233.3|6236.1|6233.3|1
1616722950000|2021-03-26 01:42:30|6236.9|6234.1|6237.1|6234.3|6237.1|6234.3|6236.9|6234.1|0
1616722960000|2021-03-26 01:42:40|6237.5|6234.7|6236.9|6234.1|6237.5|6234.7|6235.9|6233.1|2
1616722970000|2021-03-26 01:42:50|6236.4|6233.6|6236.9|6234.1|6236.9|6234.1|6235.9|6233.1|3
1616722980000|2021-03-26 01:43:00|6236.5|6233.7|6236.1|6233.3|6236.5|6233.7|6236.1|6233.3|2
1616722990000|2021-03-26 01:43:10|6236|6233.2|6236.1|6233.3|6236.6|6233.3|6235.5|6232.6|0
1616723010000|2021-03-26 01:43:30|6236.6|6233.8|6237|6234.2|6237|6234.2|6236.6|6233.8|5
1616723020000|2021-03-26 01:43:40|6237.9|6235.1|6238.1|6235.3|6238.1|6235.3|6237.9|6235.1|4
1616723040000|2021-03-26 01:44:00|6238.9|6236.1|6240.1|6237.3|6240.1|6237.3|6238.9|6236.1|1
1616723050000|2021-03-26 01:44:10|6241.1|6238.3|6241.5|6238.7|6241.5|6238.7|6241.1|6238.3|1
1616723060000|2021-03-26 01:44:20|6241.1|6238.3|6240.5|6237.7|6241.1|6238.3|6240.5|6237|1
1616723070000|2021-03-26 01:44:30|6241.6|6237.6|6241.5|6238.7|6242|6238.7|6241.4|6237.6|0
1616723080000|2021-03-26 01:44:40|6242|6238|6241.5|6238.7|6242|6238.7|6241.5|6238|0
1616723090000|2021-03-26 01:44:50|6242|6238|6241.5|6238.7|6242|6238.7|6241.5|6238|0
1616723100000|2021-03-26 01:45:00|6242|6238|6240.9|6238.1|6242|6238.2|6240.9|6237.6|0
1616723110000|2021-03-26 01:45:10|6240.5|6237.7|6239.9|6237.1|6240.6|6237.7|6239.9|6236.6|0
1616723120000|2021-03-26 01:45:20|6240.1|6237.3|6240.1|6237.3|6240.1|6237.3|6240.1|6237.3|0
1616723130000|2021-03-26 01:45:30|6240.5|6237.7|6239.9|6237.1|6240.5|6237.7|6239.9|6237.1|0
1616723140000|2021-03-26 01:45:40|6240.1|6237.3|6240.1|6237.3|6240.1|6237.3|6240.1|6237.3|0
1616723160000|2021-03-26 01:46:00|6240.5|6237.7|6240.5|6237.7|6240.5|6237.7|6240.5|6237.7|0
1616723170000|2021-03-26 01:46:10|6240.4|6237.6|6239.5|6236.7|6240.4|6237.6|6239.5|6236.7|0
1616723190000|2021-03-26 01:46:30|6238.5|6235.7|6238.5|6235.7|6238.5|6235.7|6238.5|6235.7|0
1616723200000|2021-03-26 01:46:40|6238.1|6235.3|6238.1|6235.3|6238.1|6235.3|6238.1|6235.3|0
1616723210000|2021-03-26 01:46:50|6237.5|6234.7|6237.5|6234.7|6237.5|6234.7|6237.5|6234.7|0
1616723230000|2021-03-26 01:47:10|6237.6|6233.6|6237.1|6234.3|6237.6|6234.3|6237.1|6233.6|0
1616723250000|2021-03-26 01:47:30|6237.2|6234.4|6239.1|6236.3|6239.1|6236.3|6237.2|6234.4|4
1616723260000|2021-03-26 01:47:40|6239.5|6236.7|6239.5|6236.7|6239.5|6236.7|6239.5|6236.7|0
1616723270000|2021-03-26 01:47:50|6239.6|6235.6|6239.1|6236.3|6239.6|6236.3|6239.1|6235.6|0
1616723280000|2021-03-26 01:48:00|||||||||10
1616723290000|2021-03-26 01:48:10|6239.6|6235.6|6239.1|6236.3|6239.6|6236.3|6239.1|6235.6|0
1616723300000|2021-03-26 01:48:20|6238.9|6236.1|6238.9|6236.1|6238.9|6236.1|6238.9|6236.1|0
1616723310000|2021-03-26 01:48:30|6238.6|6234.6|6238.1|6235.3|6238.6|6235.3|6238.1|6234.6|0
1616723320000|2021-03-26 01:48:40|6237.9|6235.1|6236.5|6233.7|6238|6235.1|6235.5|6232.2|0
1616723330000|2021-03-26 01:48:50|6237|6233|6236.4|6233.6|6237|6233.6|6236.4|6233|0
1616723340000|2021-03-26 01:49:00|6235.5|6232.7|6235.5|6232.7|6236.1|6233.3|6235.5|6232.7|0
1616723350000|2021-03-26 01:49:10|6236|6232|6235.5|6232.7|6236|6232.7|6235.5|6232|0
1616723360000|2021-03-26 01:49:20|6236|6232|6236|6232|6236|6233.1|6235.5|6232|0
1616723370000|2021-03-26 01:49:30|6234.5|6231.7|6234.1|6231.3|6234.5|6231.7|6234.1|6231.3|0
1616723380000|2021-03-26 01:49:40|6234.6|6230.6|6234.6|6230.6|6234.6|6230.6|6234.6|6230.6|0
1616723390000|2021-03-26 01:49:50|6233.9|6231.1|6233.9|6231.1|6233.9|6231.1|6233.9|6231.1|0
1616723400000|2021-03-26 01:50:00|6233.5|6230.7|6233.5|6230.7|6233.5|6230.7|6233.5|6230.7|0
1616723410000|2021-03-26 01:50:10|6233.1|6230.3|6233.1|6230.3|6234|6231.2|6233.1|6230.3|0
1616723430000|2021-03-26 01:50:30|||||||||1
1616723440000|2021-03-26 01:50:40|6233.6|6230.8|6233.5|6230.7|6233.6|6230.8|6233.5|6230.7|0
1616723460000|2021-03-26 01:51:00|6233.1|6230.3|6233.1|6230.3|6233.1|6230.3|6233.1|6230.3|0
1616723480000|2021-03-26 01:51:20|6232.1|6229.3|6232.1|6229.3|6232.1|6229.3|6232.1|6229.3|9
1616723500000|2021-03-26 01:51:40|6232.2|6229.4|6232.6|6229.8|6232.6|6229.8|6232.2|6229.4|3
1616723510000|2021-03-26 01:51:50|6233.1|6230.3|6234.1|6231.3|6234.1|6231.3|6233.1|6230.3|2
1616723520000|2021-03-26 01:52:00|6234.7|6230.7|6238.1|6235.3|6238.1|6235.3|6234.2|6230.7|4
1616723530000|2021-03-26 01:52:10|6237.9|6235.1|6237.1|6234.3|6237.9|6235.1|6237.1|6234.3|1
1616723540000|2021-03-26 01:52:20|6237.2|6233.2|6237.2|6233.2|6237.6|6234.3|6236.6|6233.2|0
1616723550000|2021-03-26 01:52:30|6237|6233|6233.5|6230.7|6237|6233|6233.1|6230.3|0
1616723560000|2021-03-26 01:52:40|6233.1|6230.3|6231.7|6227.7|6233.1|6230.3|6231.7|6227.7|0
1616723570000|2021-03-26 01:52:50|6232.2|6228.2|6232.2|6228.2|6232.2|6229.3|6231.6|6228.2|2
1616723580000|2021-03-26 01:53:00|6231.5|6228.7|6231.1|6228.3|6231.5|6228.7|6231.1|6228.3|1
1616723590000|2021-03-26 01:53:10|6230.1|6227.3|6230.6|6227.8|6230.6|6227.8|6230.1|6227.3|2
1616723610000|2021-03-26 01:53:30|6231.1|6228.3|6231.1|6228.3|6231.1|6228.3|6231.1|6228.3|0
1616723620000|2021-03-26 01:53:40|6231.2|6228.4|6231.2|6228.4|6231.2|6228.4|6231.2|6228.4|1
1616723660000|2021-03-26 01:54:20|6233.7|6229.7|6236.2|6232.2|6236.2|6232.2|6233.2|6229.7|1
1616723670000|2021-03-26 01:54:30|6237.2|6233.2|6236.9|6234.1|6237.2|6234.1|6236.6|6233.2|2
1616723680000|2021-03-26 01:54:40|6236.2|6232.2|6236.1|6233.3|6236.2|6233.3|6236.1|6232.2|0
1616723690000|2021-03-26 01:54:50|6235.2|6232.4|6235.1|6232.3|6235.2|6232.4|6235.1|6232.3|2
1616723700000|2021-03-26 01:55:00|6235.7|6231.7|6235.2|6232.4|6235.7|6232.4|6235.2|6231.7|0
1616723710000|2021-03-26 01:55:10|6235.1|6232.3|6233.6|6230.8|6235.1|6232.3|6233.6|6230.2|1
1616723720000|2021-03-26 01:55:20|6234.2|6230.2|6233.1|6230.3|6234.2|6230.8|6233.1|6229.7|0
1616723730000|2021-03-26 01:55:30|6232.6|6229.8|6232.1|6229.3|6232.6|6229.8|6232.1|6229.3|0
1616723740000|2021-03-26 01:55:40|6232.2|6229.4|6232.6|6229.8|6232.6|6229.8|6232.2|6229.4|1
1616723750000|2021-03-26 01:55:50|6232.1|6229.3|6232.6|6229.8|6232.6|6229.8|6232.1|6229.3|0
1616723790000|2021-03-26 01:56:30|6233.9|6231.1|6234.6|6231.8|6236.2|6233.4|6233.9|6230.7|4
1616723800000|2021-03-26 01:56:40|6234.1|6231.3|6235.2|6232.4|6235.7|6232.4|6234.1|6231.3|0
1616723810000|2021-03-26 01:56:50|6234.6|6231.8|6234.1|6231.3|6234.6|6231.8|6234.1|6231.3|1
1616723820000|2021-03-26 01:57:00|6233.6|6230.8|6234.2|6231.4|6234.7|6231.4|6233.6|6230.7|0
1616723840000|2021-03-26 01:57:20|6235.2|6232.4|6235.2|6232.4|6235.2|6232.4|6235.2|6232.4|0
1616723850000|2021-03-26 01:57:30|6235.6|6232.8|6237.2|6233.2|6237.2|6233.2|6235.6|6232.8|0
1616723860000|2021-03-26 01:57:40|6236.7|6232.7|6236.1|6233.3|6236.7|6233.3|6235.6|6232.7|0
1616723870000|2021-03-26 01:57:50|6236.7|6232.7|6237.2|6234.4|6237.7|6234.4|6236.2|6232.7|0
1616723880000|2021-03-26 01:58:00|6237.3|6234.5|6239.7|6235.7|6239.7|6236.3|6237.3|6234.5|0
1616723890000|2021-03-26 01:58:10|6239.1|6236.3|6238.6|6235.8|6239.1|6236.3|6238.6|6235.8|0
1616723900000|2021-03-26 01:58:20|6239.7|6235.7|6239.6|6236.8|6240.1|6237.3|6239.6|6235.7|0
1616723910000|2021-03-26 01:58:30|6239.2|6236.4|6238.2|6235.4|6239.7|6236.4|6238.2|6235.4|0
1616723920000|2021-03-26 01:58:40|6238.1|6235.3|6238.1|6235.3|6238.1|6235.3|6238.1|6235.3|0
1616723930000|2021-03-26 01:58:50|6237.6|6234.8|6238.2|6235.4|6238.7|6235.4|6237.6|6234.7|1
1616723940000|2021-03-26 01:59:00|6238.1|6235.3|6237.2|6234.4|6238.6|6235.3|6237.2|6233.7|0
1616723960000|2021-03-26 01:59:20|6237.7|6233.7|6236.2|6232.2|6237.7|6234.3|6235.6|6232.2|3
1616723970000|2021-03-26 01:59:30|6235.7|6231.7|6234.7|6230.7|6235.7|6232.3|6234.1|6230.7|0
1616723980000|2021-03-26 01:59:40|6234.2|6231.4|6234.1|6231.3|6235.7|6232.8|6234.1|6231.2|0
1616724000000|2021-03-26 02:00:00|6234.2|6231.4|6235.1|6232.3|6237.7|6234.8|6234.2|6231.4|4
1616724010000|2021-03-26 02:00:10|6234.6|6231.8|6236.1|6233.3|6236.1|6233.3|6234.6|6231.8|0
1616724020000|2021-03-26 02:00:20|6236.7|6232.7|6235.2|6232.4|6236.7|6233.3|6235.2|6231.7|0
1616724030000|2021-03-26 02:00:30|6236.1|6233.3|6236.7|6232.7|6236.7|6233.8|6236.1|6232.3|0
1616724040000|2021-03-26 02:00:40|6236.1|6233.3|6236.2|6233.4|6236.7|6233.4|6235.6|6232.7|0
1616724060000|2021-03-26 02:01:00|6236.6|6233.8|6236.2|6233.4|6236.6|6233.8|6235.6|6232.3|0
1616724070000|2021-03-26 02:01:10|6236.1|6233.3|6235.6|6232.8|6236.7|6233.3|6235.6|6232.3|0
1616724080000|2021-03-26 02:01:20|6235.5|6232.7|6233.6|6230.8|6235.5|6232.7|6233.6|6230.3|2
1616724100000|2021-03-26 02:01:40|6234|6231.2|6231.2|6228.4|6234|6231.2|6231.2|6228.2|0
1616724110000|2021-03-26 02:01:50|6231.8|6227.8|6232.7|6228.7|6232.7|6229.8|6231.8|6227.8|0
1616724120000|2021-03-26 02:02:00|6233.2|6229.2|6232.6|6229.8|6233.2|6229.8|6232.6|6229.2|0
1616724130000|2021-03-26 02:02:10|6233.7|6230.9|6233.7|6230.9|6234.2|6231.4|6233.7|6230.9|12
1616724150000|2021-03-26 02:02:30|6234.1|6231.3|6234.1|6231.3|6234.1|6231.3|6234.1|6231.3|3
1616724160000|2021-03-26 02:02:40|6234.2|6231.4|6234.6|6231.8|6234.6|6231.8|6234.2|6231.4|0
1616724170000|2021-03-26 02:02:50|6234.1|6231.3|6234.2|6230.2|6234.2|6231.3|6233.6|6229.7|1
1616724180000|2021-03-26 02:03:00|6233.7|6229.7|6234.7|6230.7|6234.7|6230.8|6232.6|6229.7|3
1616724190000|2021-03-26 02:03:10|6234.1|6231.3|6233.2|6230.4|6234.1|6231.3|6233.2|6229.7|0
1616724200000|2021-03-26 02:03:20|6234.7|6230.7|6236.2|6233.4|6236.2|6233.4|6234.1|6230.7|3
1616724210000|2021-03-26 02:03:30|6236.6|6233.8|6235.6|6232.8|6236.7|6233.8|6235.6|6232.1|0
1616724220000|2021-03-26 02:03:40|6236|6233.2|6235.6|6232.8|6236|6233.2|6235.6|6232.8|9
1616724230000|2021-03-26 02:03:50|6236.1|6233.3|6236|6233.2|6237.1|6233.8|6236|6232.7|0
1616724240000|2021-03-26 02:04:00|6235.6|6232.8|6236.2|6233.4|6236.2|6233.4|6235.6|6232.8|14
1616724250000|2021-03-26 02:04:10|6236|6233.2|6237.3|6233.3|6237.3|6233.3|6235.6|6232.3|14
1616724260000|2021-03-26 02:04:20|6236.2|6233.4|6234.6|6231.8|6236.2|6233.4|6234.6|6231.7|0
1616724290000|2021-03-26 02:04:50|6233.6|6230.8|6232.6|6228.6|6233.6|6230.8|6232|6228.6|0
1616724300000|2021-03-26 02:05:00|6231.7|6227.7|6230|6227.2|6231.7|6228.8|6230|6227.1|0
1616724310000|2021-03-26 02:05:10|6230.1|6227.3|6230|6227.2|6230.1|6227.3|6230|6227.2|0
1616724320000|2021-03-26 02:05:20|6230.2|6227.4|6230.1|6226.1|6231.1|6227.8|6230.1|6226.1|2
1616724330000|2021-03-26 02:05:30|6229.6|6226.8|6229.6|6226.8|6230.1|6226.8|6229.6|6226.1|0
1616724340000|2021-03-26 02:05:40|6230|6227.2|6230|6227.2|6230|6227.2|6230|6227.2|0
1616724350000|2021-03-26 02:05:50|6230.1|6226.1|6230.1|6226.1|6230.1|6226.1|6230.1|6226.1|0
1616724360000|2021-03-26 02:06:00|6230|6227.2|6230.1|6226.1|6230.1|6227.2|6230|6226.1|0
1616724370000|2021-03-26 02:06:10|6229|6226.2|6229|6226.2|6229|6226.2|6229|6226.2|0
1616724380000|2021-03-26 02:06:20|6228|6225.2|6229|6226.2|6229|6226.2|6227.7|6224.9|3
1616724390000|2021-03-26 02:06:30|6229.7|6225.7|6229.5|6226.7|6230.1|6226.7|6229.5|6225.7|0
1616724400000|2021-03-26 02:06:40|6228.2|6225.4|6228.2|6225.4|6228.2|6225.4|6228.2|6225.4|0
1616724420000|2021-03-26 02:07:00|6229|6226.2|6230|6227.2|6230.1|6227.3|6229|6226.2|1
1616724430000|2021-03-26 02:07:10|6230.1|6226.1|6230|6227.2|6230.1|6227.2|6229.6|6226.1|0
1616724460000|2021-03-26 02:07:40|||||||||1
1616724470000|2021-03-26 02:07:50|6232.7|6228.7|6231.6|6228.8|6232.7|6229.2|6231.6|6228.1|10
1616724480000|2021-03-26 02:08:00|6231.5|6228.7|6230|6227.2|6231.5|6228.7|6230|6227.2|0
1616724490000|2021-03-26 02:08:10|6230.7|6226.7|6230|6227.2|6231.1|6228.2|6230|6226.7|0
1616724500000|2021-03-26 02:08:20|6231|6228.2|6230|6227.2|6231|6228.2|6230|6227.2|0
1616724520000|2021-03-26 02:08:40|6230.2|6227.4|6229.6|6226.8|6230.9|6228.1|6229.6|6226.1|0
1616724540000|2021-03-26 02:09:00|6230|6227.2|6230|6227.2|6231.1|6227.7|6230|6226.7|0
1616724550000|2021-03-26 02:09:10|6231.6|6228.8|6230.6|6227.8|6231.6|6228.8|6230.6|6227.8|5
1616724570000|2021-03-26 02:09:30|6231.3|6227.3|6231.2|6228.4|6231.3|6228.4|6231.2|6227.3|0
1616724580000|2021-03-26 02:09:40|6231.1|6228.3|6230.6|6227.8|6231.2|6228.4|6230.6|6227.8|1
1616724590000|2021-03-26 02:09:50|6230.7|6227.9|6230.6|6227.8|6231.2|6228.4|6230.6|6227.8|0
1616724600000|2021-03-26 02:10:00|6230.2|6227.4|6230.6|6227.8|6230.6|6227.8|6230.2|6227.4|6
1616724610000|2021-03-26 02:10:10|6230.2|6227.4|6229.9|6227.1|6230.2|6227.4|6229.9|6227.1|37
1616724620000|2021-03-26 02:10:20|6229.5|6226.7|6229.5|6226.7|6229.5|6226.7|6229.5|6226.7|1
1616724630000|2021-03-26 02:10:30|6230.7|6227.8|6230.6|6227.8|6230.7|6227.8|6230.6|6227.8|1
1616724640000|2021-03-26 02:10:40|6231|6228.2|6231|6228.2|6231|6228.2|6231|6228.2|0
1616724650000|2021-03-26 02:10:50|6232|6229.2|6232|6229.2|6232|6229.2|6232|6229.2|0
1616724660000|2021-03-26 02:11:00|6233|6230.2|6233.6|6230.8|6234.1|6231.2|6233|6229.7|4
1616724670000|2021-03-26 02:11:10|6234.1|6231.3|6234|6231.2|6237.1|6233.2|6234|6230.8|44
1616724690000|2021-03-26 02:11:30|6233.5|6230.7|6234.5|6231.7|6235|6232.2|6233.5|6230.7|1
1616724700000|2021-03-26 02:11:40|6234|6231.2|6234|6231.2|6234|6231.2|6234|6231.2|1
1616724710000|2021-03-26 02:11:50|6235|6232.2|6235|6232.2|6236|6233.2|6235|6232.2|3
1616724720000|2021-03-26 02:12:00|6235.2|6232.4|6235.2|6232.4|6235.2|6232.4|6235.2|6232.4|0
1616724730000|2021-03-26 02:12:10|6235.6|6232.8|6235.6|6232.8|6235.6|6232.8|6235.6|6232.8|0
1616724740000|2021-03-26 02:12:20|6235.1|6232.3|6235.2|6232.4|6235.2|6232.4|6235.1|6232.3|0
1616724780000|2021-03-26 02:13:00|6235.6|6232.8|6233|6230.2|6235.6|6232.8|6232.6|6229.3|3
1616724790000|2021-03-26 02:13:10|6232|6229.2|6232|6229.2|6232.7|6229.2|6231.6|6228.7|0
1616724800000|2021-03-26 02:13:20|6232.3|6228.3|6232.2|6229.4|6232.3|6229.4|6232.2|6228.3|0
1616724810000|2021-03-26 02:13:30|6231.6|6228.8|6231.6|6228.8|6231.6|6228.8|6231.6|6228.8|0
1616724820000|2021-03-26 02:13:40|6232.3|6228.3|6230.7|6227.9|6233.1|6229.8|6230.7|6227.7|0
1616724830000|2021-03-26 02:13:50|6231.7|6227.7|6231.7|6227.7|6231.7|6227.7|6231.7|6227.7|0
1616724840000|2021-03-26 02:14:00|6231.3|6227.3|6231.3|6227.3|6231.3|6227.3|6231.3|6227.3|0
1616724850000|2021-03-26 02:14:10|6231.7|6227.7|6231.7|6227.7|6231.7|6227.7|6231.7|6227.7|0
1616724860000|2021-03-26 02:14:20|6231.2|6228.4|6231.2|6228.4|6231.2|6228.4|6231.2|6228.4|0
1616724870000|2021-03-26 02:14:30|6231.7|6227.7|6229.2|6226.4|6231.7|6228.2|6229.2|6226.4|1
1616724880000|2021-03-26 02:14:40|6231.1|6227.1|6231.1|6227.1|6231.1|6227.1|6231.1|6227.1|0
1616724890000|2021-03-26 02:14:50|6230.6|6227.8|6230.6|6227.8|6230.6|6227.8|6230.6|6227.8|0
1616724900000|2021-03-26 02:15:00|6231.1|6227.1|6230|6227.2|6231.1|6227.2|6230|6227.1|0
1616724910000|2021-03-26 02:15:10|6229.6|6226.8|6229.6|6226.8|6229.6|6226.8|6229.6|6226.8|0
1616724930000|2021-03-26 02:15:30|6230|6227.2|6230.7|6226.7|6230.7|6227.2|6230|6226.1|0
1616724940000|2021-03-26 02:15:40|6229.6|6226.8|6229.6|6226.8|6230.1|6226.8|6229.2|6226.1|0
1616724950000|2021-03-26 02:15:50|6230.1|6226.1|6229.6|6226.8|6230.1|6226.8|6229.6|6226.1|0
1616724960000|2021-03-26 02:16:00|6230|6227.2|6230.2|6227.4|6230.7|6227.4|6230|6226.7|0
1616724980000|2021-03-26 02:16:20|6231.6|6228.8|6231|6228.2|6231.7|6228.8|6231|6227.7|0
1616724990000|2021-03-26 02:16:30|6230.6|6227.8|6229.5|6226.7|6230.6|6227.8|6229.5|6226.7|2
1616725000000|2021-03-26 02:16:40|6230.7|6227.9|6230.7|6227.9|6230.7|6227.9|6230.7|6227.9|2
1616725020000|2021-03-26 02:17:00|6231.6|6228.8|6231.7|6227.7|6231.7|6228.8|6231.6|6227.7|0
1616725030000|2021-03-26 02:17:10|6230.2|6227.4|6230|6227.2|6230.7|6227.4|6230|6226.7|0
1616725050000|2021-03-26 02:17:30|6229.2|6226.4|6229.2|6226.4|6229.2|6226.4|6229.2|6226.4|23
1616725060000|2021-03-26 02:17:40|6229.8|6225.8|6230.7|6226.7|6231.1|6227.8|6229.8|6225.8|31
1616725070000|2021-03-26 02:17:50|||||||||12
1616725080000|2021-03-26 02:18:00|6230.2|6227.4|6230.2|6227.4|6230.2|6227.4|6230.2|6227.4|12
1616725090000|2021-03-26 02:18:10|6229.7|6226.9|6229.6|6226.8|6230.3|6227.4|6229.6|6226.3|19
1616725100000|2021-03-26 02:18:20|6230.3|6226.3|6230.2|6227.4|6230.7|6227.4|6230.2|6226.3|1
1616725120000|2021-03-26 02:18:40|6230|6227.2|6230|6227.2|6230|6227.2|6230|6227.2|0
1616725140000|2021-03-26 02:19:00|6229.2|6226.4|6229.7|6225.7|6229.7|6226.4|6229.2|6225.7|1
1616725150000|2021-03-26 02:19:10|6229|6226.2|6229|6226.2|6229|6226.2|6229|6226.2|0
1616725160000|2021-03-26 02:19:20|6228.1|6225.3|6228|6225.2|6228.1|6225.3|6228|6225.2|1
1616725170000|2021-03-26 02:19:30|6228.1|6225.3|6228.2|6225.4|6228.2|6225.4|6228.1|6225.3|0
1616725180000|2021-03-26 02:19:40|6228|6225.2|6228|6225.2|6228|6225.2|6228|6225.2|0
1616725190000|2021-03-26 02:19:50|6228.1|6225.3|6228.2|6225.4|6228.2|6225.4|6228.1|6225.3|2
1616725200000|2021-03-26 02:20:00|6228.7|6224.7|6228.2|6225.4|6228.7|6225.4|6228.2|6224.7|0
1616725210000|2021-03-26 02:20:10|6229.2|6226.4|6230.6|6227.8|6230.6|6227.8|6229.2|6226.4|0
1616725220000|2021-03-26 02:20:20|6230|6227.2|6230.7|6226.7|6230.7|6227.2|6230|6226.7|0
1616725230000|2021-03-26 02:20:30|6230.2|6227.4|6230.2|6227.4|6230.2|6227.4|6230.2|6227.4|0
1616725240000|2021-03-26 02:20:40|6229.6|6226.8|6230.1|6227.3|6230.1|6227.3|6228.5|6225.3|7
1616725250000|2021-03-26 02:20:50|6230|6227.2|6229|6226.2|6230|6227.2|6229|6225.7|3
1616725260000|2021-03-26 02:21:00|6228|6225.2|6228.7|6224.7|6228.7|6225.2|6228|6224.7|0
1616725270000|2021-03-26 02:21:10|6228|6225.2|6225.6|6222.8|6228.2|6225.4|6225.6|6222.8|0
1616725280000|2021-03-26 02:21:20|6225.5|6222.7|6224.6|6221.8|6225.7|6222.7|6224|6221.1|2
1616725290000|2021-03-26 02:21:30|6224|6221.2|6225.1|6221.1|6225.1|6221.8|6224|6221.1|4
1616725300000|2021-03-26 02:21:40|6224.6|6221.8|6224|6221.2|6224.6|6221.8|6224|6221.2|0
1616725330000|2021-03-26 02:22:10|6223.5|6220.7|6223.5|6220.7|6223.5|6220.7|6223.5|6220.7|0
1616725340000|2021-03-26 02:22:20|6224|6221.2|6224.1|6221.3|6224.1|6221.3|6224|6221.2|0
1616725350000|2021-03-26 02:22:30|6224|6221.2|6224|6221.2|6224|6221.2|6224|6221.2|3
1616725360000|2021-03-26 02:22:40|6224.1|6221.3|6224|6221.2|6224.1|6221.3|6224|6221.2|1
1616725370000|2021-03-26 02:22:50|6224.1|6221.3|6224.1|6221.3|6224.1|6221.3|6224.1|6221.3|0
1616725380000|2021-03-26 02:23:00|||||||||1
1616725400000|2021-03-26 02:23:20|6225.7|6221.7|6225.7|6221.7|6225.7|6221.7|6225.7|6221.7|1
1616725410000|2021-03-26 02:23:30|6225|6222.2|6224.7|6220.7|6225|6222.2|6224.7|6220.7|0
1616725420000|2021-03-26 02:23:40|6224|6221.2|6224.2|6221.4|6224.2|6221.4|6224|6221.2|1
1616725430000|2021-03-26 02:23:50|6225.2|6222.4|6224|6221.2|6225.2|6222.4|6224|6221.2|0
1616725440000|2021-03-26 02:24:00|6224.7|6220.7|6224.7|6220.7|6224.7|6221.4|6224|6220.7|0
1616725450000|2021-03-26 02:24:10|6224.2|6221.4|6224.7|6220.7|6224.7|6221.4|6224.2|6220.7|0
1616725460000|2021-03-26 02:24:20|6224|6221.2|6224|6221.2|6224|6221.2|6224|6221.2|0
1616725480000|2021-03-26 02:24:40|6224.7|6220.7|6224|6221.2|6224.7|6221.8|6224|6220.6|0
1616725490000|2021-03-26 02:24:50|6224.7|6220.7|6224.7|6220.7|6224.7|6220.7|6224.7|6220.7|0
1616725500000|2021-03-26 02:25:00|6224|6221.2|6223.6|6220.8|6224.7|6221.2|6223.6|6220.7|0
1616725510000|2021-03-26 02:25:10|6224.7|6220.7|6224.6|6221.8|6224.7|6221.8|6224.6|6220.7|0
1616725520000|2021-03-26 02:25:20|6224.7|6220.7|6224.2|6221.4|6224.7|6221.4|6224.2|6220.7|0
1616725530000|2021-03-26 02:25:30|6224.6|6221.8|6224.6|6221.8|6224.6|6221.8|6224.6|6221.8|0
1616725540000|2021-03-26 02:25:40|6224.1|6221.3|6224.7|6220.7|6224.7|6221.4|6224|6220.7|0
1616725550000|2021-03-26 02:25:50|6224|6221.2|6221.1|6217.1|6224|6221.2|6220.5|6217.1|29
1616725560000|2021-03-26 02:26:00|6221.6|6217.6|6219.5|6216.7|6221.6|6218.1|6219.5|6216.1|0
1616725570000|2021-03-26 02:26:10|6219.6|6215.6|6219|6216.2|6219.6|6216.2|6218.9|6215.6|0
1616725590000|2021-03-26 02:26:30|6219.7|6215.7|6220.9|6218.1|6221.6|6218.1|6219.6|6215.7|0
1616725600000|2021-03-26 02:26:40|6221.6|6217.6|6221.6|6217.6|6221.6|6218.2|6220|6217.2|0
1616725610000|2021-03-26 02:26:50|6221|6218.2|6221|6218.2|6221.6|6218.2|6221|6217.6|0
1616725620000|2021-03-26 02:27:00|6220|6217.2|6220.6|6216.6|6220.6|6217.2|6220|6216.6|2
1616725630000|2021-03-26 02:27:10|6220|6217.2|6219.5|6216.7|6220|6217.2|6219.5|6216.7|0
1616725650000|2021-03-26 02:27:30|6219.9|6217.1|6220.5|6217.7|6220.5|6217.7|6219.9|6217.1|0
1616725660000|2021-03-26 02:27:40|6221.6|6217.6|6220.5|6217.7|6221.6|6217.8|6220.5|6217.6|9
1616725670000|2021-03-26 02:27:50|6221.1|6217.1|6219.5|6216.7|6221.1|6217.7|6219.5|6216.1|0
1616725680000|2021-03-26 02:28:00|6219|6216.2|6219|6216.2|6219|6216.2|6219|6216.2|0
1616725700000|2021-03-26 02:28:20|6219.6|6216.8|6220|6217.2|6220|6217.2|6219.6|6216.8|0
1616725720000|2021-03-26 02:28:40|6220.1|6216.1|6219|6216.2|6220.6|6217.2|6219|6216.1|1
1616725740000|2021-03-26 02:29:00|6218.5|6215.7|6218.5|6215.7|6218.5|6215.7|6218.5|6215.7|2
1616725750000|2021-03-26 02:29:10|6218.4|6215.6|6215|6212.2|6218.4|6215.6|6214.4|6211.6|32
1616725760000|2021-03-26 02:29:20|6216|6213.2|6216|6213.2|6216|6213.2|6216|6213.2|0
1616725770000|2021-03-26 02:29:30|6217.6|6213.6|6217.5|6214.7|6217.9|6215.1|6216.9|6213.6|2
1616725780000|2021-03-26 02:29:40|6217|6214.2|6217.5|6214.7|6218.6|6215.2|6217|6214.2|0
1616725800000|2021-03-26 02:30:00|6217.9|6215.1|6218|6215.2|6218.6|6215.2|6217|6214.2|4
1616725810000|2021-03-26 02:30:10|6217.5|6214.7|6218|6215.2|6218.1|6215.2|6216.6|6213.7|0
1616725820000|2021-03-26 02:30:20|6217.9|6215.1|6217.5|6214.7|6218.6|6215.2|6217.5|6214.6|0
1616725830000|2021-03-26 02:30:30|6217|6214.2|6218|6215.2|6218|6215.2|6217|6213.7|0
1616725860000|2021-03-26 02:31:00|6218.6|6215.8|6220|6217.2|6220|6217.2|6218.6|6215.7|0
1616725870000|2021-03-26 02:31:10|6220.1|6217.3|6219.9|6217.1|6221|6218.2|6219.4|6215.6|12
1616725880000|2021-03-26 02:31:20|6220.9|6218.1|6220.5|6217.7|6220.9|6218.1|6220|6217.2|3
1616725890000|2021-03-26 02:31:30|6220|6217.2|6222.5|6219.7|6222.5|6219.7|6220|6217.2|15
1616725900000|2021-03-26 02:31:40|6222.9|6220.1|6223.6|6219.6|6223.6|6220.1|6222.9|6219.6|2
1616725910000|2021-03-26 02:31:50|6223|6220.2|6222.5|6219.7|6223|6220.2|6222.5|6219.7|0
1616725920000|2021-03-26 02:32:00|6222|6219.2|6222|6219.2|6222|6219.2|6222|6219.2|0
1616725930000|2021-03-26 02:32:10|6221.5|6218.7|6222|6219.2|6222|6219.2|6221|6218.2|0
1616725950000|2021-03-26 02:32:30|6222.7|6218.7|6223|6220.2|6223.6|6220.2|6222.7|6218.7|0
1616725970000|2021-03-26 02:32:50|6221.7|6218.9|6221.5|6218.7|6222.6|6219.2|6221.5|6218.1|6
1616725980000|2021-03-26 02:33:00|6221|6218.2|6221|6218.2|6221|6218.2|6221|6218.2|0
1616725990000|2021-03-26 02:33:10|6220.5|6217.7|6219|6216.2|6220.5|6217.7|6218.6|6215.6|0
1616726010000|2021-03-26 02:33:30|6220|6217.2|6219.5|6216.7|6220|6217.2|6219|6216.2|1
1616726020000|2021-03-26 02:33:40|6220|6217.2|6219.9|6217.1|6220|6217.2|6219.9|6217.1|0
1616726030000|2021-03-26 02:33:50|6219.6|6215.6|6219|6216.2|6219.6|6216.2|6219|6215.6|0
1616726040000|2021-03-26 02:34:00|6219.9|6217.1|6219.5|6216.7|6220|6217.2|6219.1|6216.3|0
1616726050000|2021-03-26 02:34:10|6219.9|6217.1|6219.9|6217.1|6219.9|6217.1|6219.9|6217.1|0
1616726060000|2021-03-26 02:34:20|6219.6|6215.6|6218.9|6216.1|6219.6|6216.1|6218.9|6215.6|0
1616726070000|2021-03-26 02:34:30|6218|6215.2|6220|6217.2|6220|6217.2|6218|6215.2|0
1616726080000|2021-03-26 02:34:40|6220.4|6217.6|6221|6218.2|6221.6|6218.2|6220.4|6217.6|8
1616726090000|2021-03-26 02:34:50|6221.5|6218.7|6221.9|6219.1|6222|6219.2|6221.5|6218.7|0
1616726110000|2021-03-26 02:35:10|6221.5|6218.7|6221.5|6218.7|6221.5|6218.7|6221.5|6218.7|0
1616726120000|2021-03-26 02:35:20|6222|6219.2|6222|6219.2|6222|6219.2|6222|6219.2|0
1616726130000|2021-03-26 02:35:30|6221.9|6219.1|6222|6219.2|6222|6219.2|6221.9|6219.1|0
1616726140000|2021-03-26 02:35:40|6223.6|6219.6|6224|6221.2|6224.1|6221.2|6223|6219.6|0
1616726150000|2021-03-26 02:35:50|6223.5|6220.7|6223.5|6220.7|6224|6221.2|6223.5|6220.7|0
1616726170000|2021-03-26 02:36:10|6223.6|6220.8|6223.6|6220.8|6223.6|6220.8|6223.6|6220.8|0
1616726180000|2021-03-26 02:36:20|6224.6|6220.6|6223.5|6220.7|6224.6|6221.2|6223.5|6220.6|0
1616726190000|2021-03-26 02:36:30|6224|6221.2|6223.5|6220.7|6224.6|6221.2|6223.5|6220.6|0
1616726200000|2021-03-26 02:36:40|6223.4|6220.6|6222|6219.2|6223.4|6220.6|6222|6219.2|0
1616726210000|2021-03-26 02:36:50|||||||||1
1616726220000|2021-03-26 02:37:00|6223|6220.2|6223|6220.2|6223.5|6220.7|6223|6220.2|0
1616726230000|2021-03-26 02:37:10|6222.5|6219.7|6222.5|6219.7|6222.5|6219.7|6222.5|6219.7|1
1616726240000|2021-03-26 02:37:20|6222.1|6218.1|6222|6219.2|6222.1|6219.2|6222|6218.1|0
1616726250000|2021-03-26 02:37:30|6221.5|6218.7|6221|6218.2|6221.5|6218.7|6221|6218.2|1
1616726260000|2021-03-26 02:37:40|6221.7|6217.7|6222.2|6219.4|6222.2|6219.4|6221.5|6217.7|1
1616726270000|2021-03-26 02:37:50|6224.1|6220.1|6225|6222.2|6226|6222.2|6223.5|6220.1|1
1616726290000|2021-03-26 02:38:10|6225.5|6222.7|6225.5|6222.7|6225.5|6222.7|6225.5|6222.7|0
1616726300000|2021-03-26 02:38:20|6225|6222.2|6223.9|6221.1|6225|6222.2|6223.9|6221.1|8
1616726310000|2021-03-26 02:38:30|6223|6220.2|6222.5|6219.7|6223|6220.2|6222.5|6219.7|1
1616726320000|2021-03-26 02:38:40|6223.1|6219.1|6222.6|6219.8|6223.1|6219.8|6222.6|6219.1|0
1616726330000|2021-03-26 02:38:50|6224|6221.2|6223.5|6220.7|6224|6221.2|6223.5|6220.7|0
1616726340000|2021-03-26 02:39:00|6224|6221.2|6223|6220.2|6225|6222.2|6223|6220.2|5
1616726350000|2021-03-26 02:39:10|6222|6219.2|6222|6219.2|6222|6219.2|6221|6218.2|3
1616726360000|2021-03-26 02:39:20|6223|6220.2|6222|6219.2|6223.6|6220.2|6222|6219.2|0
1616726390000|2021-03-26 02:39:50|6223|6220.2|6223.5|6220.7|6224.1|6220.7|6223|6220.1|0
1616726400000|2021-03-26 02:40:00|6223|6220.2|6223|6220.2|6223|6220.2|6223|6220.2|10
1616726410000|2021-03-26 02:40:10|6224|6221.2|6225|6222.2|6225|6222.2|6224|6220.7|0
1616726420000|2021-03-26 02:40:20|6224|6221.2|6223|6220.2|6224.1|6221.2|6223|6220.1|1
1616726430000|2021-03-26 02:40:30|6223.6|6219.6|6222.6|6219.8|6223.6|6219.8|6222.6|6219.6|0
1616726440000|2021-03-26 02:40:40|6223.6|6219.6|6223|6220.2|6223.6|6220.2|6223|6219.6|0
1616726450000|2021-03-26 02:40:50|6222.9|6220.1|6221.9|6219.1|6222.9|6220.1|6221.9|6218.6|0
1616726460000|2021-03-26 02:41:00|6221.5|6218.7|6221.5|6218.7|6222.1|6218.7|6221.5|6218.1|0
1616726470000|2021-03-26 02:41:10|6222.1|6218.1|6222.1|6218.1|6222.1|6218.1|6222.1|6218.1|0
1616726500000|2021-03-26 02:41:40|6221.6|6218.8|6221|6218.2|6223.1|6220.2|6221|6218.2|19
1616726510000|2021-03-26 02:41:50|6221.5|6218.7|6222.6|6219.8|6222.6|6219.8|6221.5|6218.7|2
1616726520000|2021-03-26 02:42:00|6223|6220.2|6223|6220.2|6224.6|6221.2|6223|6220.2|4
1616726540000|2021-03-26 02:42:20|6223.6|6219.6|6222.6|6219.8|6223.6|6219.8|6222.6|6219.6|0
1616726550000|2021-03-26 02:42:30|6223|6220.2|6222|6219.2|6223|6220.2|6222|6219.2|0
1616726560000|2021-03-26 02:42:40|6223.1|6219.1|6222.7|6218.7|6223.1|6219.8|6222.6|6218.7|0
1616726570000|2021-03-26 02:42:50|6222.2|6219.4|6222.6|6219.8|6222.6|6219.8|6222.2|6219.4|0
1616726580000|2021-03-26 02:43:00|6223.1|6220.3|6222.7|6218.7|6223.1|6220.3|6222|6218.7|0
1616726590000|2021-03-26 02:43:10|6222.2|6219.4|6222.2|6219.4|6222.2|6219.4|6222.2|6219.4|0
1616726600000|2021-03-26 02:43:20|6223|6220.2|6224|6221.2|6224.6|6221.8|6223|6220.2|5
1616726610000|2021-03-26 02:43:30|6224.5|6221.7|6223.5|6220.7|6224.6|6221.8|6223.5|6220.7|3
1616726620000|2021-03-26 02:43:40|6224|6220|6223.1|6219.1|6224|6220|6223.1|6219.1|0
1616726630000|2021-03-26 02:43:50|6222|6219.2|6222|6219.2|6222.6|6219.8|6222|6219.2|0
1616726650000|2021-03-26 02:44:10|6222.6|6218.6|6222.6|6218.6|6222.6|6218.6|6222.6|6218.6|0
1616726670000|2021-03-26 02:44:30|6222.1|6218.1|6222.1|6218.1|6222.1|6218.1|6222.1|6218.1|0
1616726680000|2021-03-26 02:44:40|6221.6|6218.8|6222|6219.2|6222|6219.2|6221.6|6218.8|0
1616726690000|2021-03-26 02:44:50|6221|6218.2|6221|6218.2|6221|6218.2|6221|6218.2|1
1616726700000|2021-03-26 02:45:00|6221.6|6217.6|6221.6|6217.6|6221.6|6218.2|6220.6|6217.6|0
1616726710000|2021-03-26 02:45:10|6221|6218.2|6221.5|6218.7|6221.5|6218.7|6221|6218.2|0
1616726740000|2021-03-26 02:45:40|6222|6219.2|6223|6220.2|6223|6220.2|6222|6219.2|1
1616726760000|2021-03-26 02:46:00|6223.5|6220.7|6223.5|6220.7|6223.5|6220.7|6223.5|6220.7|0
1616726770000|2021-03-26 02:46:10|6223|6220.2|6223.5|6220.7|6223.5|6220.7|6222|6219.2|1
1616726780000|2021-03-26 02:46:20|6223.4|6220.6|6222|6219.2|6223.4|6220.6|6221.9|6219.1|0
1616726790000|2021-03-26 02:46:30|6222.9|6220.1|6223|6220.2|6223|6220.2|6222.9|6220.1|1
1616726830000|2021-03-26 02:47:10|6222.9|6220.1|6221.6|6218.8|6222.9|6220.1|6221.6|6218.8|0
1616726850000|2021-03-26 02:47:30|6222|6219.2|6220.5|6217.7|6222|6219.2|6220.5|6217.7|1
1616726860000|2021-03-26 02:47:40|6220|6217.2|6220|6217.2|6220|6217.2|6220|6217.2|11
1616726880000|2021-03-26 02:48:00|6219.9|6217.1|6218.9|6216.1|6219.9|6217.1|6218.9|6216.1|3
1616726890000|2021-03-26 02:48:10|6218|6215.2|6218|6215.2|6218|6215.2|6218|6215.2|0
1616726910000|2021-03-26 02:48:30|6218.5|6215.7|6219.9|6217.1|6220|6217.2|6218.5|6215.7|2
1616726920000|2021-03-26 02:48:40|6218.9|6216.1|6218.9|6216.1|6218.9|6216.1|6218.9|6216.1|0
1616726940000|2021-03-26 02:49:00|6218.5|6215.7|6218.5|6215.7|6218.5|6215.7|6218.5|6215.7|0
1616726950000|2021-03-26 02:49:10|6218|6215.2|6219|6216.2|6219.4|6216.6|6218|6215.2|0
1616726960000|2021-03-26 02:49:20|6220|6217.2|6220|6217.2|6220|6217.2|6220|6217.2|0
1616726970000|2021-03-26 02:49:30|6220.9|6218.1|6220.9|6218.1|6220.9|6218.1|6220.9|6218.1|0
1616726980000|2021-03-26 02:49:40|6220|6217.2|6218|6215.2|6220|6217.2|6218|6215.2|0
1616727000000|2021-03-26 02:50:00|6219.6|6215.6|6219|6216.2|6219.6|6216.2|6219|6215.6|0
1616727010000|2021-03-26 02:50:10|6219.5|6216.7|6219.5|6216.7|6219.5|6216.7|6219.5|6216.7|0
1616727020000|2021-03-26 02:50:20|6220|6217.2|6222|6219.2|6222|6219.2|6219|6216.1|0
1616727030000|2021-03-26 02:50:30|6221.5|6218.7|6222.1|6218.1|6222.1|6218.7|6221.5|6218.1|0
1616727040000|2021-03-26 02:50:40|6221|6218.2|6221|6218.2|6221|6218.2|6221|6218.2|0
1616727060000|2021-03-26 02:51:00|6221.5|6218.7|6221.6|6217.6|6221.6|6218.7|6221.5|6217.6|0
1616727070000|2021-03-26 02:51:10|6221.1|6217.1|6221.1|6217.1|6221.1|6217.1|6221.1|6217.1|0
1616727090000|2021-03-26 02:51:30|6220|6217.2|6219.5|6216.7|6220|6217.2|6219.5|6216.7|0
1616727100000|2021-03-26 02:51:40|6219.6|6215.6|6219|6216.2|6219.6|6216.2|6219|6215.6|0
1616727110000|2021-03-26 02:51:50|||||||||1
1616727120000|2021-03-26 02:52:00|6219.6|6215.6|6219.6|6215.6|6219.6|6215.6|6219.6|6215.6|0
1616727130000|2021-03-26 02:52:10|6219.1|6215.1|6219.6|6215.6|6219.6|6216.2|6218.5|6215.1|2
1616727140000|2021-03-26 02:52:20|6218.6|6215.8|6219|6216.2|6219.6|6216.2|6218.6|6215.6|0
1616727160000|2021-03-26 02:52:40|6219.5|6216.7|6219.5|6216.7|6219.5|6216.7|6219.5|6216.7|0
1616727180000|2021-03-26 02:53:00|6220.1|6216.1|6219.5|6216.7|6220.1|6216.8|6219.5|6216.1|0
1616727190000|2021-03-26 02:53:10|6219|6216.2|6219|6216.2|6219|6216.2|6219|6216.2|0
1616727220000|2021-03-26 02:53:40|6218.9|6216.1|6219.5|6216.7|6219.6|6216.7|6218.9|6215.6|1
1616727230000|2021-03-26 02:53:50|6219.6|6215.6|6219.6|6215.6|6219.6|6216.2|6218.6|6215.1|0
1616727240000|2021-03-26 02:54:00|6218.5|6215.7|6217.5|6214.7|6218.6|6215.7|6217.5|6214.1|1
1616727250000|2021-03-26 02:54:10|6218|6215.2|6217.9|6215.1|6218|6215.2|6217.5|6214.7|0
1616727260000|2021-03-26 02:54:20|6217|6214.2|6217.9|6215.1|6217.9|6215.1|6216.9|6214.1|4
1616727270000|2021-03-26 02:54:30|6217.5|6214.7|6216.9|6214.1|6217.6|6214.7|6216.9|6213.6|0
1616727280000|2021-03-26 02:54:40|6216.6|6212.6|6215.4|6212.6|6216.6|6213.2|6215.4|6212.6|0
1616727300000|2021-03-26 02:55:00|6214.9|6212.1|6215.9|6213.1|6215.9|6213.1|6214.9|6212.1|6
1616727330000|2021-03-26 02:55:30|6215.5|6212.7|6215.6|6211.6|6215.6|6212.7|6214.9|6211.6|0
1616727340000|2021-03-26 02:55:40|6215|6212.2|6215|6212.2|6215|6212.2|6215|6212.2|0
1616727350000|2021-03-26 02:55:50|6215.6|6211.6|6215|6212.2|6215.6|6212.2|6214.9|6211.6|0
1616727360000|2021-03-26 02:56:00|6216|6213.2|6215.9|6213.1|6216|6213.2|6215.5|6212.7|13
1616727370000|2021-03-26 02:56:10|6215.5|6212.7|6215.5|6212.7|6215.5|6212.7|6215.5|6212.7|0
1616727380000|2021-03-26 02:56:20|6215|6212.2|6215|6212.2|6215|6212.2|6215|6212.2|11
1616727430000|2021-03-26 02:57:10|6215.9|6213.1|6216.5|6213.7|6216.6|6213.7|6215.9|6212.6|3
1616727450000|2021-03-26 02:57:30|6216|6213.2|6215|6212.2|6216|6213.2|6215|6212.2|18
1616727460000|2021-03-26 02:57:40|6215.6|6211.6|6215.5|6212.7|6215.6|6212.7|6215|6211.6|0
1616727470000|2021-03-26 02:57:50|6215|6212.2|6214.9|6212.1|6215|6212.2|6214.9|6212.1|2
1616727490000|2021-03-26 02:58:10|6214|6211.2|6213.9|6211.1|6214|6211.2|6213.4|6210.6|15
1616727500000|2021-03-26 02:58:20|6215|6212.2|6215|6212.2|6215|6212.2|6215|6212.2|3
1616727510000|2021-03-26 02:58:30|6214.5|6211.7|6213.9|6211.1|6214.5|6211.7|6213.9|6211.1|2
1616727520000|2021-03-26 02:58:40|6214.5|6211.7|6214|6211.2|6214.5|6211.7|6214|6211.2|0
1616727530000|2021-03-26 02:58:50|6214.5|6211.7|6214.6|6211.8|6214.6|6211.8|6214.5|6211.7|0
1616727540000|2021-03-26 02:59:00|6215|6212.2|6214|6211.2|6215|6212.2|6214|6211.2|0
1616727560000|2021-03-26 02:59:20|6214.1|6211.3|6215|6212.2|6215|6212.2|6214.1|6211.3|0
1616727570000|2021-03-26 02:59:30|6214.9|6212.1|6214.9|6212.1|6214.9|6212.1|6214.9|6212.1|1
1616727600000|2021-03-26 03:00:00|6214.5|6211.7|6215|6212.2|6215|6212.2|6214.5|6211.7|0
1616727610000|2021-03-26 03:00:10|6216|6213.2|6216|6213.2|6216|6213.2|6216|6213.2|0
1616727620000|2021-03-26 03:00:20|6216.5|6213.7|6216.5|6213.7|6216.5|6213.7|6216.5|6213.7|0
1616727650000|2021-03-26 03:00:50|6218|6215.2|6219|6216.2|6219|6216.2|6218|6215.2|11
1616727660000|2021-03-26 03:01:00|6219.1|6216.3|6221|6218.2|6221|6218.2|6219.1|6216.3|1
1616727670000|2021-03-26 03:01:10|6220.5|6217.7|6220.5|6217.7|6220.5|6217.7|6220.5|6217.7|1
1616727690000|2021-03-26 03:01:30|6220|6217.2|6221|6218.2|6221|6218.2|6220|6217.2|0
1616727700000|2021-03-26 03:01:40|6220|6217.2|6220|6217.2|6220|6217.2|6220|6217.2|0
1616727710000|2021-03-26 03:01:50|6221|6218.2|6221|6218.2|6221|6218.2|6221|6218.2|0
1616727720000|2021-03-26 03:02:00|6221.6|6218.8|6221.5|6218.7|6221.6|6218.8|6221.5|6218.7|0
1616727730000|2021-03-26 03:02:10|6221|6218.2|6220|6217.2|6221|6218.2|6220|6217.2|1
1616727740000|2021-03-26 03:02:20|6220.4|6217.6|6220.5|6217.7|6220.5|6217.7|6220.4|6217.6|0
1616727760000|2021-03-26 03:02:40|6221.1|6217.1|6221|6218.2|6221.1|6218.2|6220.6|6217.1|0
1616727770000|2021-03-26 03:02:50|6221.7|6217.7|6221.7|6217.7|6221.7|6217.7|6221.7|6217.7|0
1616727780000|2021-03-26 03:03:00|6221.6|6218.8|6221.6|6217.6|6222.1|6218.8|6221|6217.6|4
1616727790000|2021-03-26 03:03:10|6220.9|6218.1|6220.9|6218.1|6220.9|6218.1|6220.9|6218.1|0
1616727800000|2021-03-26 03:03:20|6221|6218.2|6221|6218.2|6221|6218.2|6221|6218.2|1
1616727830000|2021-03-26 03:03:50|6220.9|6218.1|6220.9|6218.1|6220.9|6218.1|6220.9|6218.1|0
1616727840000|2021-03-26 03:04:00|6220.5|6217.7|6221.4|6218.6|6221.4|6218.6|6220.5|6217.7|0
1616727880000|2021-03-26 03:04:40|6221.9|6219.1|6221.4|6218.6|6221.9|6219.1|6221.4|6218.6|1
1616727890000|2021-03-26 03:04:50|6221.5|6218.7|6223|6220.2|6223|6220.2|6221.5|6218.7|5
1616727900000|2021-03-26 03:05:00|6223.5|6220.7|6224|6221.2|6225.5|6222.7|6223.5|6220.7|0
1616727910000|2021-03-26 03:05:10|6225.4|6222.6|6224.5|6221.7|6225.5|6222.7|6224.5|6221.7|5
1616727950000|2021-03-26 03:05:50|6225|6222.2|6225|6222.2|6225|6222.2|6225|6222.2|15
1616727960000|2021-03-26 03:06:00|6224.6|6221.8|6224.6|6221.8|6224.6|6221.8|6224.5|6221.7|3
1616728000000|2021-03-26 03:06:40|6224.5|6221.7|6224.5|6221.7|6224.5|6221.7|6224.5|6221.7|5
1616728010000|2021-03-26 03:06:50|6225|6222.2|6225|6222.2|6225|6222.2|6225|6222.2|1
1616728020000|2021-03-26 03:07:00|6225.6|6222.8|6225|6222.2|6225.6|6222.8|6225|6222.2|3
1616728030000|2021-03-26 03:07:10|6224.6|6221.8|6224.6|6221.8|6224.6|6221.8|6224.6|6221.8|0
1616728040000|2021-03-26 03:07:20|6225.6|6222.8|6225.6|6222.8|6227|6224.2|6225.6|6222.8|4
1616728050000|2021-03-26 03:07:30|6225.7|6222.9|6227.1|6224.3|6227.6|6224.8|6225.7|6222.9|18
1616728080000|2021-03-26 03:08:00|6227.6|6224.8|6228|6225.2|6228.1|6225.3|6227.6|6224.8|1
1616728130000|2021-03-26 03:08:50|6228.1|6225.3|6228|6225.2|6228.5|6225.7|6228|6225.2|1
1616728140000|2021-03-26 03:09:00|6228.5|6225.7|6228.5|6225.7|6228.5|6225.7|6228.5|6225.7|0
1616728150000|2021-03-26 03:09:10|6228|6225.2|6228|6225.2|6228|6225.2|6228|6225.2|2
1616728240000|2021-03-26 03:10:40|6228.6|6225.8|6228.6|6225.8|6228.6|6225.8|6228.6|6225.8|0
1616728260000|2021-03-26 03:11:00|6229|6226.2|6229|6226.2|6229|6226.2|6229|6226.2|0
1616728290000|2021-03-26 03:11:30|6228.6|6225.8|6228.6|6225.8|6228.6|6225.8|6228.6|6225.8|0
1616728320000|2021-03-26 03:12:00|6229|6226.2|6229.1|6226.3|6229.7|6226.3|6229|6225.7|0
1616728360000|2021-03-26 03:12:40|6228.6|6225.8|6228.5|6225.7|6228.6|6225.8|6228.5|6225.7|16
1616728380000|2021-03-26 03:13:00|6228.6|6225.8|6229.1|6226.3|6229.6|6226.8|6228.6|6225.8|2
1616728390000|2021-03-26 03:13:10|6229.5|6226.7|6229.6|6226.8|6229.6|6226.8|6229.1|6226.3|0
1616728420000|2021-03-26 03:13:40|6229.1|6226.3|6229.1|6226.3|6229.1|6226.3|6229.1|6226.3|2
1616728430000|2021-03-26 03:13:50|6229.7|6226.9|6230.1|6227.3|6230.1|6227.3|6229.7|6226.9|0
1616728450000|2021-03-26 03:14:10|6229.6|6226.8|6229.6|6226.8|6229.6|6226.8|6229.6|6226.8|0
1616728460000|2021-03-26 03:14:20|6229.1|6226.3|6231.1|6228.3|6231.1|6228.3|6229.1|6226.3|5
1616728470000|2021-03-26 03:14:30|6232.1|6229.3|6233.5|6230.7|6234.6|6231.8|6232.1|6229.3|0
1616728480000|2021-03-26 03:14:40|6233.1|6230.3|6233.1|6230.3|6233.1|6230.3|6233.1|6230.3|0
1616728490000|2021-03-26 03:14:50|||||||||2
1616728510000|2021-03-26 03:15:10|6233.6|6230.8|6234.1|6231.3|6234.1|6231.3|6233.6|6230.8|0
1616728520000|2021-03-26 03:15:20|6234.5|6231.7|6234.1|6231.3|6234.5|6231.7|6233.6|6230.8|2
1616728530000|2021-03-26 03:15:30|6234.6|6231.8|6234.6|6231.8|6234.6|6231.8|6234.6|6231.8|0
1616728540000|2021-03-26 03:15:40|6234.1|6231.3|6235|6232.2|6235.7|6232.2|6234.1|6231.3|1
1616728550000|2021-03-26 03:15:50|6234.1|6231.3|6234.6|6231.8|6234.6|6231.8|6234.1|6231.3|0
1616728560000|2021-03-26 03:16:00|6235.7|6231.7|6235.6|6232.8|6236.1|6232.8|6234.6|6231.7|2
1616728570000|2021-03-26 03:16:10|6236|6233.2|6236.1|6233.3|6237|6234.2|6236|6233.2|9
1616728590000|2021-03-26 03:16:30|6236.6|6233.8|6237.5|6234.7|6238.5|6235.7|6236.6|6233.7|33
1616728600000|2021-03-26 03:16:40|6237|6234.2|6237|6234.2|6237|6234.2|6237|6234.2|0
1616728620000|2021-03-26 03:17:00|||||||||2
1616728640000|2021-03-26 03:17:20|6235.6|6232.8|6235.6|6232.8|6236.1|6233.3|6235.6|6232.8|12
1616728650000|2021-03-26 03:17:30|6236.1|6233.3|6236.1|6233.3|6236.1|6233.3|6236.1|6233.3|0
1616728690000|2021-03-26 03:18:10|6236.6|6233.8|6237|6234.2|6237.7|6234.2|6236.6|6233.7|0
1616728700000|2021-03-26 03:18:20|6237.1|6234.3|6237.5|6234.7|6237.6|6234.8|6237.1|6234.3|0
1616728710000|2021-03-26 03:18:30|6237.6|6234.8|6237.6|6234.8|6237.6|6234.8|6237.6|6234.8|0
1616728720000|2021-03-26 03:18:40|6237.5|6234.7|6237.6|6234.8|6237.6|6234.8|6237.5|6234.7|0
1616728730000|2021-03-26 03:18:50|6237.1|6234.3|6237.1|6234.3|6237.6|6234.8|6237.1|6234.3|4
1616728740000|2021-03-26 03:19:00|6237.6|6234.8|6237.6|6234.8|6237.6|6234.8|6237.6|6234.8|0
1616728750000|2021-03-26 03:19:10|6237.5|6234.7|6237.1|6234.3|6237.5|6234.7|6237.1|6234.3|0
1616728760000|2021-03-26 03:19:20|6236.6|6233.8|6236.1|6233.3|6237.1|6234.3|6236.1|6233.3|2
1616728770000|2021-03-26 03:19:30|6235.1|6232.3|6234.1|6231.3|6235.1|6232.3|6234.1|6231.3|3
1616728790000|2021-03-26 03:19:50|6233.1|6230.3|6234.1|6231.3|6234.7|6231.3|6233.1|6230.3|0
1616728800000|2021-03-26 03:20:00|6234.6|6231.8|6234.6|6231.8|6234.6|6231.8|6234.6|6231.8|0
1616728830000|2021-03-26 03:20:30|6235.1|6232.3|6235.1|6232.3|6235.1|6232.3|6235.1|6232.3|0
1616728840000|2021-03-26 03:20:40|6235.7|6231.7|6235|6232.2|6235.7|6232.3|6235|6231.7|14
1616728850000|2021-03-26 03:20:50|6235.1|6232.3|6235.1|6232.3|6235.1|6232.3|6235.1|6232.3|0
1616728860000|2021-03-26 03:21:00|6235.6|6232.8|6235|6232.2|6235.6|6232.8|6235|6232.2|0
1616728870000|2021-03-26 03:21:10|6235.1|6232.3|6235.1|6232.3|6235.1|6232.3|6235.1|6232.3|0
1616728890000|2021-03-26 03:21:30|6235.6|6232.8|6235.6|6232.8|6235.6|6232.8|6235.6|6232.8|0
1616728920000|2021-03-26 03:22:00|6235.1|6232.3|6235.1|6232.3|6235.1|6232.3|6235.1|6232.3|0
1616728930000|2021-03-26 03:22:10|6235|6232.2|6234.1|6231.3|6235|6232.2|6233.5|6230.7|2
1616728940000|2021-03-26 03:22:20|6234|6231.2|6234|6231.2|6234|6231.2|6234|6231.2|0
1616728950000|2021-03-26 03:22:30|6234.1|6231.3|6234.6|6231.8|6234.6|6231.8|6234.1|6231.3|0
1616728960000|2021-03-26 03:22:40|6235.1|6232.3|6235|6232.2|6235.1|6232.3|6235|6232.2|0
1616728970000|2021-03-26 03:22:50|6234|6231.2|6234|6231.2|6234|6231.2|6232.5|6229.7|10
1616728980000|2021-03-26 03:23:00|6233.6|6230.8|6233|6230.2|6233.6|6230.8|6233|6230.2|1
1616728990000|2021-03-26 03:23:10|6232.6|6229.8|6233.1|6229.1|6233.1|6229.8|6231.6|6228.2|12
1616729000000|2021-03-26 03:23:20|6232|6229.2|6232|6229.2|6232.7|6229.2|6232|6228.7|0
1616729010000|2021-03-26 03:23:30|6232.7|6228.7|6230.1|6227.3|6232.7|6229.2|6230.1|6227.3|1
1616729040000|2021-03-26 03:24:00|6230.6|6227.8|6232.7|6228.7|6232.7|6229.2|6230.6|6227.8|0
1616729050000|2021-03-26 03:24:10|6233.1|6229.1|6233.1|6229.1|6233.1|6229.1|6233.1|6229.1|0
1616729070000|2021-03-26 03:24:30|6232.6|6229.8|6232.6|6229.8|6232.6|6229.8|6232.6|6229.8|0
1616729080000|2021-03-26 03:24:40|6233|6230.2|6233.5|6230.7|6233.5|6230.7|6233|6230.2|0
1616729100000|2021-03-26 03:25:00|||||||||1
1616729110000|2021-03-26 03:25:10|6233|6230.2|6233.7|6230.9|6233.7|6230.9|6233|6230.2|1
1616729120000|2021-03-26 03:25:20|6234.6|6231.8|6234.1|6231.3|6234.6|6231.8|6234|6231.2|1
1616729130000|2021-03-26 03:25:30|6234.6|6231.8|6234.6|6231.8|6234.6|6231.8|6234.6|6231.8|0
1616729160000|2021-03-26 03:26:00|6235.1|6231.1|6235.1|6231.1|6235.1|6231.1|6235.1|6231.1|0
1616729170000|2021-03-26 03:26:10|6234.6|6231.8|6234.6|6231.8|6234.6|6231.8|6234.6|6231.8|0
1616729180000|2021-03-26 03:26:20|6234.5|6231.7|6233.6|6230.8|6234.5|6231.7|6233.6|6230.8|0
1616729190000|2021-03-26 03:26:30|6234.1|6231.3|6235|6232.2|6235|6232.2|6234.1|6231.3|2
1616729220000|2021-03-26 03:27:00|6234.6|6231.8|6234.1|6231.3|6234.6|6231.8|6234.1|6231.3|11
1616729230000|2021-03-26 03:27:10|6234|6231.2|6234|6231.2|6234|6231.2|6234|6231.2|0
1616729240000|2021-03-26 03:27:20|6233.5|6230.7|6232|6229.2|6233.5|6230.7|6232|6228.7|0
1616729250000|2021-03-26 03:27:30|6232.7|6228.7|6232|6229.2|6232.7|6229.2|6232|6228.7|0
1616729260000|2021-03-26 03:27:40|6231.1|6228.3|6233.1|6229.1|6233.1|6229.1|6231.1|6228.3|0
1616729280000|2021-03-26 03:28:00|6231.6|6228.8|6231.6|6228.8|6231.6|6228.8|6231.6|6228.8|0
1616729290000|2021-03-26 03:28:10|6233|6230.2|6233|6230.2|6233|6230.2|6233|6230.2|7
1616729310000|2021-03-26 03:28:30|6232.5|6229.7|6230.1|6227.3|6232.5|6229.7|6230.1|6227.3|1
1616729320000|2021-03-26 03:28:40|6229.6|6226.8|6229|6226.2|6229.6|6226.8|6228.2|6225.1|19
1616729330000|2021-03-26 03:28:50|6228.6|6225.8|6229|6226.2|6229|6226.2|6228|6225.2|12
1616729340000|2021-03-26 03:29:00|6229.5|6226.7|6229.1|6226.3|6229.5|6226.7|6229|6226.2|0
1616729350000|2021-03-26 03:29:10|6230|6227.2|6231.5|6228.7|6232.1|6228.7|6230|6227.2|2
1616729360000|2021-03-26 03:29:20|6231.6|6227.6|6230.5|6227.7|6231.6|6227.7|6230|6226.7|0
1616729370000|2021-03-26 03:29:30|6230|6227.2|6230|6227.2|6230|6227.2|6230|6227.2|0
1616729380000|2021-03-26 03:29:40|6229.5|6226.7|6229.5|6226.7|6230.1|6226.8|6229|6226.1|1
1616729390000|2021-03-26 03:29:50|6230.1|6226.1|6229.6|6226.8|6230.1|6226.8|6229.6|6226.1|0
1616729400000|2021-03-26 03:30:00|6230|6227.2|6230|6227.2|6230.5|6227.7|6229.1|6226.3|0
1616729410000|2021-03-26 03:30:10|6229.9|6227.1|6230|6227.2|6230|6227.2|6229|6226.2|0
1616729420000|2021-03-26 03:30:20|6229|6226.2|6230|6227.2|6230|6227.2|6229|6226.2|0
1616729440000|2021-03-26 03:30:40|6229.5|6226.7|6229|6226.2|6229.5|6226.7|6229|6226.2|0
1616729450000|2021-03-26 03:30:50|6229.1|6226.3|6230|6227.2|6230|6227.2|6229.1|6226.3|0
1616729460000|2021-03-26 03:31:00|6231.1|6227.1|6230.6|6227.8|6231.1|6227.8|6230.6|6227.1|0
1616729470000|2021-03-26 03:31:10|6231|6228.2|6230.6|6227.8|6231.6|6228.2|6230.6|6227.6|0
1616729490000|2021-03-26 03:31:30|6231|6228.2|6230|6227.2|6231.1|6228.2|6230|6227.1|0
1616729570000|2021-03-26 03:32:50|6230.1|6227.3|6231|6228.2|6231.1|6228.2|6230.1|6227.1|0
1616729590000|2021-03-26 03:33:10|6230.1|6227.3|6230|6227.2|6230.1|6227.3|6230|6227.2|1
1616729600000|2021-03-26 03:33:20|6229.9|6227.1|6229|6226.2|6229.9|6227.1|6229|6226.2|0
1616729620000|2021-03-26 03:33:40|6228.5|6225.7|6228.5|6225.7|6228.5|6225.7|6228.5|6225.7|0
1616729630000|2021-03-26 03:33:50|6229|6226.2|6228.5|6225.7|6229|6226.2|6228.5|6225.7|0
1616729650000|2021-03-26 03:34:10|6229|6226.2|6229|6226.2|6229|6226.2|6229|6226.2|4
1616729680000|2021-03-26 03:34:40|6229.5|6226.7|6230|6227.2|6230|6227.2|6229.5|6226.7|0
1616729690000|2021-03-26 03:34:50|6229.5|6226.7|6229.5|6226.7|6229.5|6226.7|6229.5|6226.7|0
1616729710000|2021-03-26 03:35:10|6229.6|6226.8|6229.6|6226.8|6229.6|6226.8|6229.6|6226.8|0
1616729720000|2021-03-26 03:35:20|6229.5|6226.7|6229.6|6226.8|6229.6|6226.8|6229.5|6226.7|0
1616729740000|2021-03-26 03:35:40|6230.6|6227.8|6232|6229.2|6232|6229.2|6230.6|6227.8|1
1616729750000|2021-03-26 03:35:50|6232.7|6228.7|6232|6229.2|6232.7|6229.2|6232|6228.7|1
1616729760000|2021-03-26 03:36:00|6232.6|6229.8|6232.6|6229.8|6232.6|6229.8|6232.6|6229.8|2
1616729770000|2021-03-26 03:36:10|6233.1|6230.3|6232.5|6229.7|6233.5|6230.7|6232.5|6229.7|4
1616729790000|2021-03-26 03:36:30|6232.6|6229.8|6233|6230.2|6233|6230.2|6232.6|6229.8|0
1616729820000|2021-03-26 03:37:00|6233.1|6230.3|6233.5|6230.7|6233.5|6230.7|6233.1|6230.3|0
1616729860000|2021-03-26 03:37:40|6233|6230.2|6233|6230.2|6233|6230.2|6232.5|6229.7|4
1616729890000|2021-03-26 03:38:10|6232.5|6229.7|6232.5|6229.7|6232.5|6229.7|6232.5|6229.7|0
1616729900000|2021-03-26 03:38:20|6233|6230.2|6233|6230.2|6233|6230.2|6233|6230.2|0
1616729910000|2021-03-26 03:38:30|6233.5|6230.7|6233|6230.2|6233.5|6230.7|6233|6230.2|3
1616729930000|2021-03-26 03:38:50|6233.1|6230.3|6233.5|6230.7|6233.5|6230.7|6233.1|6230.3|0
1616729950000|2021-03-26 03:39:10|||||||||1
1616729960000|2021-03-26 03:39:20|||||||||1
1616729980000|2021-03-26 03:39:40|6234|6231.2|6233.5|6230.7|6234|6231.2|6233.5|6230.7|4
1616729990000|2021-03-26 03:39:50|6233.6|6230.8|6234.6|6231.8|6235.1|6232.2|6233.6|6230.8|6
1616730000000|2021-03-26 03:40:00|6235|6232.2|6235|6232.2|6235|6232.2|6235|6232.2|0
1616730090000|2021-03-26 03:41:30|6235.1|6232.3|6235|6232.2|6235.1|6232.3|6235|6232.2|1
1616730130000|2021-03-26 03:42:10|6234.6|6231.8|6234.6|6231.8|6234.6|6231.8|6234.6|6231.8|0
1616730180000|2021-03-26 03:43:00|6235|6232.2|6235|6232.2|6235|6232.2|6235|6232.2|0
1616730190000|2021-03-26 03:43:10|6235.5|6232.7|6235.5|6232.7|6235.5|6232.7|6235|6232.2|37
1616730210000|2021-03-26 03:43:30|6235|6232.2|6236|6233.2|6236|6233.2|6235|6232.2|0
1616730220000|2021-03-26 03:43:40|6236.4|6233.6|6236.4|6233.6|6236.4|6233.6|6236.4|6233.6|0
1616730230000|2021-03-26 03:43:50|6236|6233.2|6236.5|6233.7|6236.5|6233.7|6236|6233.2|1
1616730240000|2021-03-26 03:44:00|6237.9|6235.1|6237.9|6235.1|6237.9|6235.1|6237.9|6235.1|0
1616730250000|2021-03-26 03:44:10|6238|6235.2|6238.5|6235.7|6238.5|6235.7|6238|6235.2|1
1616730260000|2021-03-26 03:44:20|6238|6235.2|6238|6235.2|6238|6235.2|6237.9|6235.1|0
1616730270000|2021-03-26 03:44:30|||||||||1
1616730290000|2021-03-26 03:44:50|6238.2|6235.4|6239|6236.2|6240.3|6237.5|6238.2|6235.4|29
1616730300000|2021-03-26 03:45:00|6238.9|6236.1|6237.5|6234.7|6239.6|6236.1|6237.5|6234.7|1
1616730310000|2021-03-26 03:45:10|6238.9|6236.1|6238.5|6235.7|6239.6|6236.2|6238.5|6235.6|2
1616730330000|2021-03-26 03:45:30|6238|6235.2|6238|6235.2|6238|6235.2|6238|6235.2|0
1616730340000|2021-03-26 03:45:40|6239.5|6236.7|6239.5|6236.7|6239.5|6236.7|6239.5|6236.7|4
1616730360000|2021-03-26 03:46:00|6239|6236.2|6239|6236.2|6239|6236.2|6239|6236.2|0
1616730370000|2021-03-26 03:46:10|6240.6|6236.6|6239.9|6237.1|6240.6|6237.1|6239.9|6236.6|0
1616730390000|2021-03-26 03:46:30|6243.5|6233.5|6240|6237.2|6243.5|6237.2|6239.9|6233.5|10
1616730400000|2021-03-26 03:46:40|6240.9|6238.1|6240.9|6238.1|6240.9|6238.1|6240.9|6238.1|0
1616730430000|2021-03-26 03:47:10|6241.5|6238.7|6241.5|6238.7|6241.5|6238.7|6241.5|6238.7|0
1616730470000|2021-03-26 03:47:50|6241.6|6237.6|6240.9|6238.1|6241.6|6238.1|6240|6237.2|0
1616730480000|2021-03-26 03:48:00|6240|6237.2|6239|6236.2|6240|6237.2|6239|6236.2|1
1616730490000|2021-03-26 03:48:10|6238.9|6236.1|6238.9|6236.1|6238.9|6236.1|6238.9|6236.1|0
1616730500000|2021-03-26 03:48:20|6239.6|6235.6|6238.9|6236.1|6239.6|6236.1|6238.9|6235.6|0
1616730510000|2021-03-26 03:48:30|6237.5|6234.7|6238|6235.2|6238|6235.2|6237.5|6234.7|0
1616730550000|2021-03-26 03:49:10|6237.5|6234.7|6237.5|6234.7|6237.5|6234.7|6237.5|6234.7|0
1616730570000|2021-03-26 03:49:30|6237|6234.2|6237|6234.2|6237|6234.2|6237|6234.2|2
1616730580000|2021-03-26 03:49:40|6236|6233.2|6236|6233.2|6236|6233.2|6236|6233.2|1
1616730590000|2021-03-26 03:49:50|6235.5|6232.7|6235.5|6232.7|6235.5|6232.7|6235.5|6232.7|0
1616730600000|2021-03-26 03:50:00|6236.9|6234.1|6237|6234.2|6237|6234.2|6236.9|6234.1|0
1616730620000|2021-03-26 03:50:20|6236|6233.2|6236|6233.2|6236|6233.2|6236|6233.2|0
1616730670000|2021-03-26 03:51:10|6237.3|6234.5|6238|6235.2|6238|6235.2|6237.3|6234.5|5
1616730760000|2021-03-26 03:52:40|6238.5|6235.7|6238|6235.2|6238.6|6235.7|6238|6234.6|1
1616730790000|2021-03-26 03:53:10|6238.6|6234.6|6238|6235.2|6238.6|6235.2|6238|6234.6|0
1616730800000|2021-03-26 03:53:20|6238.6|6234.6|6237.5|6234.7|6238.6|6234.7|6237.5|6234.6|0
1616730820000|2021-03-26 03:53:40|||||||||13
1616730830000|2021-03-26 03:53:50|6238|6234|6237|6234.2|6238|6234.2|6237|6234|0
1616730840000|2021-03-26 03:54:00|6236.9|6234.1|6236|6233.2|6236.9|6234.1|6236|6233.2|0
1616730880000|2021-03-26 03:54:40|6236.5|6233.7|6236.5|6233.7|6236.5|6233.7|6236.5|6233.7|0
1616730890000|2021-03-26 03:54:50|6237.9|6235.1|6237.9|6235.1|6237.9|6235.1|6237.9|6235.1|0
1616730900000|2021-03-26 03:55:00|6237.8|6235|6237|6234.2|6237.8|6235|6237|6234.2|0
1616730910000|2021-03-26 03:55:10|6238.9|6236.1|6238.9|6236.1|6238.9|6236.1|6238.9|6236.1|0
1616730930000|2021-03-26 03:55:30|6239|6236.2|6238.9|6236.1|6239|6236.2|6238.9|6236.1|0
1616730960000|2021-03-26 03:56:00|6238|6235.2|6238|6235.2|6238|6235.2|6238|6235.2|1
1616730990000|2021-03-26 03:56:30|6238.5|6235.7|6238.5|6235.7|6238.5|6235.7|6238.5|6235.7|0
1616731000000|2021-03-26 03:56:40|6238|6235.2|6239.5|6236.7|6239.5|6236.7|6238|6235.2|0
1616731010000|2021-03-26 03:56:50|6239.9|6237.1|6241.9|6239.1|6241.9|6239.1|6239.9|6237.1|2
1616731020000|2021-03-26 03:57:00|6241.5|6238.7|6241.5|6238.7|6241.5|6238.7|6241.5|6238.7|0
1616731040000|2021-03-26 03:57:20|6240.1|6237.3|6239.9|6237.1|6240.1|6237.3|6239.9|6237.1|18
1616731050000|2021-03-26 03:57:30|6239.5|6236.7|6239.5|6236.7|6239.5|6236.7|6239.5|6236.7|0
1616731060000|2021-03-26 03:57:40|6240|6237.2|6239.9|6237.1|6240|6237.2|6239.9|6237.1|0
1616731080000|2021-03-26 03:58:00|6239.5|6236.7|6238.9|6236.1|6239.5|6236.7|6238.9|6236.1|0
1616731090000|2021-03-26 03:58:10|6238|6235.2|6237.7|6234.9|6238|6235.2|6237.5|6234.7|5
1616731110000|2021-03-26 03:58:30|6239.5|6236.7|6239.5|6236.7|6239.5|6236.7|6239.5|6236.7|0
1616731130000|2021-03-26 03:58:50|6240.1|6236.1|6239.5|6236.7|6240.1|6236.7|6239.5|6236.1|0
1616731140000|2021-03-26 03:59:00|6240.6|6236.6|6239.5|6236.7|6240.6|6236.7|6239.5|6236.6|0
1616731150000|2021-03-26 03:59:10|6239|6236.2|6239|6236.2|6239|6236.2|6239|6236.2|0
1616731200000|2021-03-26 04:00:00|6238.9|6236.1|6237.9|6235.1|6238.9|6236.1|6237.5|6234.7|12
1616731210000|2021-03-26 04:00:10|6237.5|6234.7|6236.9|6234.1|6237.5|6234.7|6236.9|6234.1|6
1616731220000|2021-03-26 04:00:20|6236|6233.2|6236|6233.2|6236|6233.2|6236|6233.2|4
1616731230000|2021-03-26 04:00:30|6236.5|6233.7|6235.9|6233.1|6236.5|6233.7|6235.9|6233.1|5
1616731240000|2021-03-26 04:00:40|6236|6233.2|6235.9|6233.1|6236.6|6233.2|6235.9|6232.6|7
1616731270000|2021-03-26 04:01:10|6235.5|6232.7|6235.4|6232.6|6235.5|6232.7|6235.4|6232.6|1
1616731280000|2021-03-26 04:01:20|6235.3|6232.5|6233|6230.2|6235.3|6232.5|6232.9|6229.6|61
1616731310000|2021-03-26 04:01:50|6232.9|6230.1|6232.9|6230.1|6232.9|6230.1|6232.9|6230.1|1
1616731320000|2021-03-26 04:02:00|6232.5|6229.7|6232.4|6229.6|6232.5|6229.7|6232.4|6229.6|1
1616731330000|2021-03-26 04:02:10|6232.9|6230.1|6232.9|6230.1|6232.9|6230.1|6232.8|6230|2
1616731340000|2021-03-26 04:02:20|||||||||1
1616731350000|2021-03-26 04:02:30|6232.6|6228.6|6231.9|6229.1|6232.6|6229.1|6231.9|6228.6|0
1616731360000|2021-03-26 04:02:40|6232.6|6228.6|6231|6228.2|6232.6|6228.6|6231|6228.2|1
1616731370000|2021-03-26 04:02:50|6230.9|6228.1|6230.9|6228.1|6230.9|6228.1|6230.9|6228.1|0
1616731380000|2021-03-26 04:03:00|6230.5|6227.7|6230.9|6228.1|6230.9|6228.1|6229.5|6226.7|3
1616731390000|2021-03-26 04:03:10|6231.5|6228.7|6232.1|6228.1|6232.1|6228.7|6231|6228.1|2
1616731410000|2021-03-26 04:03:30|6232.6|6228.6|6232.9|6230.1|6233.9|6231.1|6232.5|6228.6|12
1616731450000|2021-03-26 04:04:10|6233.5|6230.7|6234.6|6230.6|6234.6|6230.7|6233.5|6230.6|0
1616731460000|2021-03-26 04:04:20|6233.9|6231.1|6233.9|6231.1|6234.6|6231.1|6233.9|6230.6|0
1616731480000|2021-03-26 04:04:40|6234.9|6232.1|6234.9|6232.1|6234.9|6232.1|6234.9|6232.1|0
1616731510000|2021-03-26 04:05:10|6237|6233|6236.9|6234.1|6237|6234.1|6236.3|6232.6|1
1616731530000|2021-03-26 04:05:30|6237|6234.2|6237.9|6235.1|6238.6|6235.7|6237|6234.2|3
1616731540000|2021-03-26 04:05:40|6237.5|6234.7|6237.5|6234.7|6237.5|6234.7|6237.5|6234.7|0
1616731550000|2021-03-26 04:05:50|6238|6235.2|6237.9|6235.1|6238.5|6235.7|6237.9|6235.1|2
1616731560000|2021-03-26 04:06:00|6237.4|6234.6|6237.5|6234.7|6237.5|6234.7|6237.4|6234.6|0
1616731570000|2021-03-26 04:06:10|6237.9|6235.1|6236.5|6233.7|6237.9|6235.1|6236.5|6233.7|0
1616731580000|2021-03-26 04:06:20|6235.9|6233.1|6235.9|6233.1|6235.9|6233.1|6235.9|6233.1|0
1616731590000|2021-03-26 04:06:30|6235.5|6232.7|6235.5|6232.7|6235.5|6232.7|6235.5|6232.7|0
1616731600000|2021-03-26 04:06:40|6236|6233.2|6236.5|6233.7|6236.6|6233.7|6236|6232.6|0
1616731610000|2021-03-26 04:06:50|6235.9|6233.1|6235|6232.2|6235.9|6233.1|6235|6232.2|0
1616731620000|2021-03-26 04:07:00|6236.1|6232.1|6235|6232.2|6236.1|6233.1|6235|6232.1|0
1616731640000|2021-03-26 04:07:20|6234.9|6232.1|6235.6|6231.6|6235.6|6232.1|6234.9|6231.6|0
1616731650000|2021-03-26 04:07:30|6235|6232.2|6236|6233.2|6236|6233.2|6235|6232.2|1
1616731660000|2021-03-26 04:07:40|6235.9|6233.1|6236.5|6233.7|6236.5|6233.7|6235|6232.2|1
1616731670000|2021-03-26 04:07:50|6235.9|6233.1|6235|6232.2|6235.9|6233.1|6235|6232.2|0
1616731680000|2021-03-26 04:08:00|6236|6233.2|6236|6233.2|6236|6233.2|6236|6233.2|0
1616731690000|2021-03-26 04:08:10|6236.6|6232.6|6236|6233.2|6236.6|6233.2|6235.9|6232.6|0
1616731700000|2021-03-26 04:08:20|6236.6|6232.6|6235.9|6233.1|6236.6|6233.1|6235.9|6232.6|0
1616731710000|2021-03-26 04:08:30|6235|6232.2|6235.9|6233.1|6235.9|6233.1|6234.5|6231.7|6
1616731720000|2021-03-26 04:08:40|6236|6233.2|6236.5|6233.7|6236.5|6233.7|6235.9|6233.1|0
1616731740000|2021-03-26 04:09:00|6237.4|6234.6|6235.9|6233.1|6237.4|6234.6|6235.9|6233.1|0
1616731750000|2021-03-26 04:09:10|6236.6|6232.6|6236.5|6233.7|6237|6234.2|6236|6232.6|2
1616731760000|2021-03-26 04:09:20|6235.9|6233.1|6235.9|6233.1|6235.9|6233.1|6235.9|6233.1|0
1616731780000|2021-03-26 04:09:40|6235.4|6232.6|6235.4|6232.6|6235.4|6232.6|6235.4|6232.6|0
1616731790000|2021-03-26 04:09:50|6235|6232.2|6235|6232.2|6235|6232.2|6235|6232.2|0
1616731810000|2021-03-26 04:10:10|6234.9|6232.1|6234.9|6232.1|6234.9|6232.1|6234.9|6232.1|0
1616731820000|2021-03-26 04:10:20|6233.5|6230.7|6233.5|6230.7|6233.5|6230.7|6233.5|6230.7|0
1616731850000|2021-03-26 04:10:50|6233|6230.2|6233|6230.2|6233|6230.2|6233|6230.2|0
1616731860000|2021-03-26 04:11:00|6233.4|6230.6|6234|6231.2|6234|6231.2|6233.4|6230.6|13
1616731870000|2021-03-26 04:11:10|6233.9|6231.1|6232.9|6230.1|6233.9|6231.1|6232.9|6230.1|0
1616731900000|2021-03-26 04:11:40|6233.4|6229.4|6231|6228.2|6233.4|6229.4|6231|6228.2|0
1616731920000|2021-03-26 04:12:00|6231.9|6229.1|6231.9|6229.1|6231.9|6229.1|6231.9|6229.1|0
1616731930000|2021-03-26 04:12:10|6231.4|6228.6|6230|6227.2|6231.4|6228.6|6230|6227.2|0
1616731960000|2021-03-26 04:12:40|||||||||1
1616731970000|2021-03-26 04:12:50|6231.1|6227.1|6230.9|6228.1|6231.1|6228.1|6230.9|6227.1|0
1616731980000|2021-03-26 04:13:00|6230.5|6227.7|6230.5|6227.7|6230.5|6227.7|6230.5|6227.7|0
1616732000000|2021-03-26 04:13:20|6230.1|6227.3|6230.5|6227.7|6230.5|6227.7|6230.1|6227.3|0
1616732020000|2021-03-26 04:13:40|6231|6228.2|6231|6228.2|6231|6228.2|6231|6228.2|0
1616732030000|2021-03-26 04:13:50|6230|6227.2|6230|6227.2|6230|6227.2|6230|6227.2|1
1616732040000|2021-03-26 04:14:00|6230.5|6227.7|6230.5|6227.7|6230.5|6227.7|6230.5|6227.7|0
1616732050000|2021-03-26 04:14:10|6230.9|6228.1|6230.9|6228.1|6230.9|6228.1|6230.9|6228.1|0
1616732070000|2021-03-26 04:14:30|6230|6227.2|6230|6227.2|6230|6227.2|6230|6227.2|0
1616732080000|2021-03-26 04:14:40|6230.1|6227.3|6230.5|6227.7|6230.5|6227.7|6230.1|6227.3|0
1616732100000|2021-03-26 04:15:00|6231|6228.2|6231|6228.2|6231|6228.2|6231|6228.2|0
1616732110000|2021-03-26 04:15:10|6230.5|6227.7|6230|6227.2|6230.5|6227.7|6230|6227.2|0
1616732120000|2021-03-26 04:15:20|6230.1|6227.3|6230.5|6227.7|6230.5|6227.7|6230.1|6227.3|0
1616732140000|2021-03-26 04:15:40|6230.6|6227.8|6232.9|6230.1|6232.9|6230.1|6230.6|6227.8|1
1616732150000|2021-03-26 04:15:50|6233.5|6230.7|6233.5|6230.7|6233.5|6230.7|6233.5|6230.7|1
1616732160000|2021-03-26 04:16:00|6233|6230.2|6233|6230.2|6233|6230.2|6233|6230.2|0
1616732180000|2021-03-26 04:16:20|6233.5|6230.7|6234.6|6230.6|6234.6|6230.7|6233.5|6230.6|3
1616732190000|2021-03-26 04:16:30|6234|6231.2|6234|6231.2|6234|6231.2|6234|6231.2|0
1616732210000|2021-03-26 04:16:50|6234.4|6231.6|6234.5|6231.7|6235|6232.2|6234|6231.2|2
1616732220000|2021-03-26 04:17:00|6234|6231.2|6234|6231.2|6234|6231.2|6234|6231.2|6
1616732230000|2021-03-26 04:17:10|6233|6230.2|6234|6231.2|6234|6231.2|6233|6230.2|3
1616732260000|2021-03-26 04:17:40|6235|6232.2|6235|6232.2|6235|6232.2|6235|6232.2|4
1616732270000|2021-03-26 04:17:50|6234|6231.2|6234|6231.2|6234|6231.2|6234|6231.2|2
1616732300000|2021-03-26 04:18:20|6235|6232.2|6235.6|6232.8|6236.1|6232.8|6235|6232.1|6
1616732310000|2021-03-26 04:18:30|6236|6233.2|6235|6232.2|6236|6233.2|6235|6232.2|4
1616732330000|2021-03-26 04:18:50|6235.7|6231.7|6235|6232.2|6235.7|6232.3|6235|6231.7|1
1616732340000|2021-03-26 04:19:00|6235.1|6232.3|6235.1|6232.3|6235.1|6232.3|6235.1|6232.3|0
1616732360000|2021-03-26 04:19:20|||||||||11
1616732370000|2021-03-26 04:19:30|6235|6232.2|6234.6|6231.8|6235|6232.2|6234.6|6231.8|0
1616732390000|2021-03-26 04:19:50|6234.1|6231.3|6235|6232.2|6235.1|6232.3|6234.1|6230.7|5
1616732400000|2021-03-26 04:20:00|6234.5|6231.7|6234.1|6231.3|6234.5|6231.7|6234|6231.2|3
1616732430000|2021-03-26 04:20:30|6233.2|6230.4|6234|6231.2|6234.1|6231.3|6233.1|6230.3|1
1616732440000|2021-03-26 04:20:40|6234.1|6231.3|6234.1|6231.3|6234.1|6231.3|6234.1|6231.3|0
1616732450000|2021-03-26 04:20:50|6235|6232.2|6235|6232.2|6235|6232.2|6235|6232.2|0
1616732510000|2021-03-26 04:21:50|6234.9|6232.1|6234.1|6231.3|6234.9|6232.1|6234|6231.2|0
1616732520000|2021-03-26 04:22:00|6234|6231.2|6234.1|6231.3|6234.7|6231.3|6234|6230.7|0
1616732540000|2021-03-26 04:22:20|6234|6231.2|6234|6231.2|6234|6231.2|6234|6231.2|0
1616732600000|2021-03-26 04:23:20|6235|6232.2|6233.5|6230.7|6235|6232.2|6233.5|6230.7|1
1616732610000|2021-03-26 04:23:30|6233|6230.2|6233|6230.2|6233|6230.2|6233|6230.2|0
1616732690000|2021-03-26 04:24:50|6232.5|6229.7|6233|6230.2|6233|6230.2|6232.5|6229.7|0
1616732780000|2021-03-26 04:26:20|6233.1|6230.3|6233.5|6230.7|6233.5|6230.7|6233|6230.2|3
1616732790000|2021-03-26 04:26:30|6233|6230.2|6233|6230.2|6233|6230.2|6232.5|6229.7|0
1616732820000|2021-03-26 04:27:00|6233.1|6230.3|6233.6|6230.8|6233.6|6230.8|6233.1|6230.3|0
1616732850000|2021-03-26 04:27:30|6235|6232.2|6235.9|6233.1|6235.9|6233.1|6235|6232.2|1
1616732860000|2021-03-26 04:27:40|6235|6232.2|6236|6233.2|6236|6233.2|6235|6232.2|9
1616732870000|2021-03-26 04:27:50|6236.4|6233.6|6236.5|6233.7|6236.5|6233.7|6236|6233.2|6
1616732880000|2021-03-26 04:28:00|||||||||1
1616732940000|2021-03-26 04:29:00|6236.1|6233.3|6236.1|6233.3|6236.1|6233.3|6236.1|6233.3|0
1616732980000|2021-03-26 04:29:40|6236.6|6233.8|6236.6|6233.8|6236.6|6233.8|6236.6|6233.8|0
1616732990000|2021-03-26 04:29:50|6237.1|6234.3|6238.1|6235.3|6238.5|6235.3|6237|6233.7|0
1616733000000|2021-03-26 04:30:00|6238|6235.2|6238.6|6235.8|6239.4|6236.6|6237|6234.2|11
1616733020000|2021-03-26 04:30:20|6238.9|6236.1|6239|6236.2|6239|6236.2|6238.9|6236.1|1
1616733070000|2021-03-26 04:31:10|6238.6|6235.8|6238.1|6235.3|6238.6|6235.8|6238.1|6235.3|0
1616733080000|2021-03-26 04:31:20|6238.5|6235.7|6238.6|6235.8|6238.6|6235.8|6237.6|6234.8|3
1616733090000|2021-03-26 04:31:30|6238.1|6235.3|6238.1|6235.3|6238.1|6235.3|6238.1|6235.3|0
1616733100000|2021-03-26 04:31:40|6237.6|6234.8|6237.6|6234.8|6237.6|6234.8|6237.6|6234.8|0
1616733110000|2021-03-26 04:31:50|6237.1|6234.3|6237.1|6234.3|6237.1|6234.3|6237.1|6234.3|0
1616733120000|2021-03-26 04:32:00|6237|6234.2|6237.1|6234.3|6237.1|6234.3|6237|6234.2|1
1616733130000|2021-03-26 04:32:10|6238.1|6235.3|6239|6236.2|6239.1|6236.3|6238.1|6235.3|43
1616733140000|2021-03-26 04:32:20|6239.1|6236.3|6239|6236.2|6239.7|6236.3|6238.6|6235.7|19
1616733150000|2021-03-26 04:32:30|6239.4|6236.6|6239.4|6236.6|6239.4|6236.6|6239.4|6236.6|0
1616733160000|2021-03-26 04:32:40|6239.5|6236.7|6240|6237.2|6240|6237.2|6239.5|6236.7|2
1616733170000|2021-03-26 04:32:50|6239.9|6237.1|6239.9|6237.1|6240.8|6238|6239.9|6237.1|1
1616733180000|2021-03-26 04:33:00|6239|6236.2|6239|6236.2|6239|6236.2|6238.9|6236.1|0
1616733190000|2021-03-26 04:33:10|6239.9|6237.1|6240.4|6237.6|6240.4|6237.6|6239.9|6237.1|1
1616733210000|2021-03-26 04:33:30|6240.9|6238.1|6239.4|6236.6|6240.9|6238.1|6239.4|6236.6|6
1616733220000|2021-03-26 04:33:40|6239.8|6237|6239.9|6237.1|6239.9|6237.1|6239.8|6237|1
1616733230000|2021-03-26 04:33:50|6238.9|6236.1|6238|6235.2|6239.5|6236.1|6237.9|6235.1|10
1616733240000|2021-03-26 04:34:00|6238.9|6236.1|6239|6236.2|6239.5|6236.7|6238.5|6235.7|4
1616733250000|2021-03-26 04:34:10|6239.4|6236.6|6239.4|6236.6|6239.4|6236.6|6239.4|6236.6|0
1616733270000|2021-03-26 04:34:30|6238.9|6236.1|6239|6236.2|6239|6236.2|6238.4|6235.6|0
1616733280000|2021-03-26 04:34:40|6238.5|6235.7|6239|6236.2|6239|6236.2|6238.5|6235.7|0
1616733300000|2021-03-26 04:35:00|6239.9|6237.1|6239.9|6237.1|6239.9|6237.1|6239.9|6237.1|0
1616733310000|2021-03-26 04:35:10|6238.4|6235.6|6238.1|6235.3|6238.4|6235.6|6238|6235.2|0
1616733320000|2021-03-26 04:35:20|6238|6235.2|6238|6235.2|6238|6235.2|6238|6235.2|0
1616733330000|2021-03-26 04:35:30|6238.5|6235.7|6238|6235.2|6240|6237.2|6238|6235.2|30
1616733370000|2021-03-26 04:36:10|6237.5|6234.7|6237.6|6234.8|6237.6|6234.8|6237.5|6234.7|0
1616733400000|2021-03-26 04:36:40|6237.5|6234.7|6237.5|6234.7|6237.5|6234.7|6237.5|6234.7|0
1616733410000|2021-03-26 04:36:50|6237|6234.2|6237|6234.2|6237|6234.2|6237|6234.2|0
1616733420000|2021-03-26 04:37:00|6237.1|6234.3|6237.1|6234.3|6237.1|6234.3|6237.1|6234.3|0
1616733430000|2021-03-26 04:37:10|6238|6235.2|6238|6235.2|6238|6235.2|6238|6235.2|0
1616733440000|2021-03-26 04:37:20|6238.1|6235.3|6239|6236.2|6239|6236.2|6238.1|6235.3|0
1616733450000|2021-03-26 04:37:30|6239.6|6236.8|6240.1|6237.3|6240.1|6237.3|6239.6|6236.1|1
1616733460000|2021-03-26 04:37:40|6239.7|6235.7|6240|6237.2|6240|6237.2|6239.1|6235.7|5
1616733470000|2021-03-26 04:37:50|6240.1|6237.3|6240.7|6236.7|6240.7|6237.3|6240|6236.7|2
1616733480000|2021-03-26 04:38:00|6240|6237.2|6240.1|6237.3|6240.1|6237.3|6240|6237.2|0
1616733490000|2021-03-26 04:38:10|6240.6|6237.8|6240.7|6236.7|6240.7|6237.8|6240.1|6236.7|6
1616733510000|2021-03-26 04:38:30|6240|6237.2|6239.1|6236.3|6240|6237.2|6239|6236.2|1
1616733520000|2021-03-26 04:38:40|6238.6|6235.8|6238|6235.2|6238.6|6235.8|6238|6235.2|1
1616733530000|2021-03-26 04:38:50|6238.6|6235.8|6238.6|6235.8|6238.6|6235.8|6238.6|6235.8|1
1616733540000|2021-03-26 04:39:00|6238.1|6235.3|6238|6235.2|6238.1|6235.3|6238|6235.2|0
1616733550000|2021-03-26 04:39:10|6237.6|6234.8|6236.7|6233.9|6237.6|6234.8|6236.6|6233.8|1
1616733570000|2021-03-26 04:39:30|6237.6|6234.8|6237.6|6234.8|6237.6|6234.8|6237.6|6234.8|0
1616733580000|2021-03-26 04:39:40|6238.1|6235.3|6238.1|6235.3|6238.1|6235.3|6238.1|6235.3|2
1616733590000|2021-03-26 04:39:50|||||||||3
1616733620000|2021-03-26 04:40:20|||||||||3
1616733640000|2021-03-26 04:40:40|||||||||2
1616733690000|2021-03-26 04:41:30|6238.6|6235.8|6239.1|6236.3|6239.1|6236.3|6238.6|6235.8|1
1616733720000|2021-03-26 04:42:00|6239.6|6236.8|6239.1|6236.3|6239.6|6236.8|6239.1|6236.3|0
1616733730000|2021-03-26 04:42:10|||||||||1
1616733750000|2021-03-26 04:42:30|6239.6|6236.8|6239.6|6236.8|6239.6|6236.8|6239.6|6236.8|0
1616733760000|2021-03-26 04:42:40|6240|6237.2|6239.1|6236.3|6240|6237.2|6239.1|6236.3|0
1616733770000|2021-03-26 04:42:50|6238.6|6235.8|6238.6|6235.8|6238.6|6235.8|6238.6|6235.8|0
1616733780000|2021-03-26 04:43:00|6238.1|6235.3|6238.1|6235.3|6238.1|6235.3|6238.1|6235.3|0
1616733810000|2021-03-26 04:43:30|6237.6|6234.8|6237.6|6234.8|6237.6|6234.8|6237.6|6234.8|0
1616733820000|2021-03-26 04:43:40|6239.1|6236.3|6239|6236.2|6239.1|6236.3|6239|6236.2|6
1616733850000|2021-03-26 04:44:10|6239.1|6236.3|6239.1|6236.3|6239.1|6236.3|6239.1|6236.3|1
1616733860000|2021-03-26 04:44:20|6238.6|6235.8|6239.1|6236.3|6239.1|6236.3|6238.6|6235.8|12
1616733870000|2021-03-26 04:44:30|6237.9|6235.1|6239|6236.2|6239|6236.2|6237.5|6234.7|19
1616733890000|2021-03-26 04:44:50|6238.9|6236.1|6238.4|6235.6|6238.9|6236.1|6238.4|6235.6|1
1616733900000|2021-03-26 04:45:00|6238|6235.2|6238|6235.2|6238|6235.2|6238|6235.2|0
1616733910000|2021-03-26 04:45:10|6237.9|6235.1|6238|6235.2|6238|6235.2|6237.5|6234.7|0
1616733940000|2021-03-26 04:45:40|6237.9|6235.1|6237.9|6235.1|6237.9|6235.1|6237.9|6235.1|0
1616733950000|2021-03-26 04:45:50|6238|6235.2|6238|6235.2|6238|6235.2|6238|6235.2|0
1616733960000|2021-03-26 04:46:00|6237.9|6235.1|6236.9|6234.1|6238|6235.2|6236.9|6234.1|8
1616733980000|2021-03-26 04:46:20|||||||||1
1616734030000|2021-03-26 04:47:10|6236.8|6234|6236|6233.2|6236.8|6234|6235.9|6233.1|3
1616734090000|2021-03-26 04:48:10|6236.4|6233.6|6236.4|6233.6|6236.4|6233.6|6236.4|6233.6|0
1616734160000|2021-03-26 04:49:20|6236.5|6233.7|6237|6234.2|6237|6234.2|6236.5|6233.7|1
1616734180000|2021-03-26 04:49:40|6237.1|6234.3|6238.4|6235.6|6238.4|6235.6|6237.1|6234.3|1
1616734190000|2021-03-26 04:49:50|6238.3|6235.5|6237.9|6235.1|6238.3|6235.5|6237.9|6235.1|0
1616734200000|2021-03-26 04:50:00|6237.4|6234.6|6237.4|6234.6|6237.4|6234.6|6237.4|6234.6|0
1616734210000|2021-03-26 04:50:10|6238.4|6235.6|6237.9|6235.1|6238.4|6235.6|6237.9|6235.1|0
1616734230000|2021-03-26 04:50:30|6237.4|6234.6|6237.4|6234.6|6237.4|6234.6|6237.4|6234.6|0
1616734250000|2021-03-26 04:50:50|6236.9|6234.1|6237|6234.2|6237.1|6234.2|6236.4|6233.1|0
1616734320000|2021-03-26 04:52:00|6237.1|6234.3|6238|6235.2|6238|6235.2|6237.1|6234.3|0
1616734340000|2021-03-26 04:52:20|6237.9|6235.1|6237.9|6235.1|6238|6235.2|6237.9|6235.1|1
1616734370000|2021-03-26 04:52:50|||||||||2
1616734390000|2021-03-26 04:53:10|6238.5|6235.7|6238.5|6235.7|6238.5|6235.7|6238.5|6235.7|2
1616734400000|2021-03-26 04:53:20|6238.4|6235.6|6237.9|6235.1|6238.4|6235.6|6237.9|6235.1|0
1616734410000|2021-03-26 04:53:30|6238|6235.2|6238|6235.2|6238|6235.2|6238|6235.2|0
1616734430000|2021-03-26 04:53:50|6237.9|6235.1|6237|6234.2|6237.9|6235.1|6237|6234.2|1
1616734470000|2021-03-26 04:54:30|6236.4|6233.6|6236|6233.2|6236.4|6233.6|6235.9|6233.1|1
1616734480000|2021-03-26 04:54:40|6235.9|6233.1|6235.4|6232.6|6235.9|6233.1|6235.4|6232.6|0
1616734490000|2021-03-26 04:54:50|6234.5|6231.7|6233.4|6230.6|6234.5|6231.7|6233.4|6230.6|0
1616734510000|2021-03-26 04:55:10|6233|6230.2|6233|6230.2|6233|6230.2|6232.9|6230.1|0
1616734520000|2021-03-26 04:55:20|6233.5|6229.5|6232.9|6230.1|6233.5|6230.2|6232.9|6229.5|0
1616734540000|2021-03-26 04:55:40|||||||||1
1616734550000|2021-03-26 04:55:50|6232.4|6229.6|6232|6229.2|6232.4|6229.6|6232|6229.2|15
1616734560000|2021-03-26 04:56:00|6231.9|6229.1|6232|6229.2|6232|6229.2|6231.9|6229.1|0
1616734570000|2021-03-26 04:56:10|6232.1|6229.3|6233|6230.2|6233|6230.2|6232.1|6229.3|0
1616734590000|2021-03-26 04:56:30|6233.4|6230.6|6233.4|6230.6|6233.4|6230.6|6233.4|6230.6|1
1616734600000|2021-03-26 04:56:40|6233.5|6230.7|6234|6231.2|6234|6231.2|6233.5|6230.7|2
1616734620000|2021-03-26 04:57:00|6235.4|6232.6|6234.9|6232.1|6236.5|6233.1|6234.9|6232.1|2
1616734630000|2021-03-26 04:57:10|6235.4|6232.6|6235.9|6233.1|6235.9|6233.1|6235.4|6232.6|0
1616734670000|2021-03-26 04:57:50|6236.9|6234.1|6236|6233.2|6236.9|6234.1|6235.4|6232.6|3
1616734690000|2021-03-26 04:58:10|||||||||13
1616734700000|2021-03-26 04:58:20|||||||||7
1616734710000|2021-03-26 04:58:30|6235.5|6232.7|6235.5|6232.7|6235.5|6232.7|6235.5|6232.7|1
1616734720000|2021-03-26 04:58:40|6235|6232.2|6234.5|6231.7|6235.5|6232.7|6233.9|6231.1|37
1616734730000|2021-03-26 04:58:50|6236|6233.2|6236.5|6233.7|6236.5|6233.7|6236|6233.2|1
1616734740000|2021-03-26 04:59:00|6236.1|6233.3|6236.1|6233.3|6236.1|6233.3|6236|6233.2|1
1616734750000|2021-03-26 04:59:10|6236.5|6233.7|6236.5|6233.7|6236.5|6233.7|6236.5|6233.7|0
1616734760000|2021-03-26 04:59:20|||||||||1
1616734790000|2021-03-26 04:59:50|6237.8|6235|6239.1|6236.3|6239.1|6236.3|6237.8|6235|3
1616734800000|2021-03-26 05:00:00|6239|6236.2|6239.1|6236.3|6239.1|6236.3|6238|6234.7|6
1616734830000|2021-03-26 05:00:30|6239|6236.2|6238.6|6235.8|6239.1|6236.2|6238.6|6235.1|2
1616734840000|2021-03-26 05:00:40|6238.7|6234.7|6238|6235.2|6238.7|6235.3|6238|6234.7|5
1616734880000|2021-03-26 05:01:20|6238.6|6235.8|6238.6|6235.8|6238.6|6235.8|6238.6|6235.8|0
1616734890000|2021-03-26 05:01:30|6239|6236.2|6239.5|6236.7|6240.1|6237.3|6239|6236.1|7
1616734900000|2021-03-26 05:01:40|6238.1|6235.3|6238.2|6235.4|6238.2|6235.4|6238.1|6235.3|1
1616734910000|2021-03-26 05:01:50|6238.1|6235.3|6238.6|6235.8|6238.6|6235.8|6238.1|6235.3|10
1616734920000|2021-03-26 05:02:00|6238.1|6235.3|6237.6|6234.8|6238.1|6235.3|6237.6|6234.8|1
1616734930000|2021-03-26 05:02:10|6238.5|6235.7|6240.1|6237.3|6240.1|6237.3|6238.5|6235.7|6
1616734940000|2021-03-26 05:02:20|6239.7|6236.9|6240.1|6237.3|6240.1|6237.3|6239.2|6236.4|2
1616734960000|2021-03-26 05:02:40|6240.6|6237.8|6241|6238.2|6241|6238.2|6240.6|6237.8|4
1616734970000|2021-03-26 05:02:50|6240.1|6237.3|6240.1|6237.3|6240.1|6237.3|6240.1|6237.3|1
1616734980000|2021-03-26 05:03:00|6240.6|6237.8|6240.1|6237.3|6240.6|6237.8|6240.1|6237.3|2
1616734990000|2021-03-26 05:03:10|6240.2|6237.4|6241.6|6238.8|6241.6|6238.8|6240.2|6237.4|2
1616735000000|2021-03-26 05:03:20|6241.1|6238.3|6241.1|6238.3|6241.6|6238.8|6241.1|6238.3|2
1616735010000|2021-03-26 05:03:30|6240.1|6237.3|6239.1|6236.3|6240.1|6237.3|6239.1|6236.3|1
1616735030000|2021-03-26 05:03:50|6239|6236.2|6238.6|6235.8|6239.1|6236.3|6238.6|6235.8|0
1616735040000|2021-03-26 05:04:00|6238.7|6235.9|6238.6|6235.8|6239.1|6236.3|6238.6|6235.8|0
1616735050000|2021-03-26 05:04:10|6239.1|6236.3|6239.1|6236.3|6239.1|6236.3|6239.1|6236.3|0
1616735070000|2021-03-26 05:04:30|6238.6|6235.8|6237.1|6234.3|6238.6|6235.8|6237.1|6234.3|0
1616735080000|2021-03-26 05:04:40|6237|6234.2|6235.6|6232.8|6237|6234.2|6235.6|6232.8|0
1616735090000|2021-03-26 05:04:50|6236.6|6233.8|6236.6|6233.8|6237.7|6234.3|6236.6|6233.7|1
1616735100000|2021-03-26 05:05:00|6237.1|6234.3|6238.1|6235.3|6238.1|6235.3|6237.1|6234.3|0
1616735140000|2021-03-26 05:05:40|6238.7|6234.7|6238.1|6235.3|6238.7|6235.3|6238.1|6234.7|0
1616735180000|2021-03-26 05:06:20|6237.6|6234.8|6237.6|6234.8|6237.6|6234.8|6237.6|6234.8|0
1616735200000|2021-03-26 05:06:40|6238.1|6235.3|6238.1|6235.3|6238.1|6235.3|6238.1|6235.3|0
1616735210000|2021-03-26 05:06:50|6238.7|6234.7|6238|6235.2|6238.7|6235.2|6238|6234.7|0
1616735220000|2021-03-26 05:07:00|6237.6|6234.8|6237.6|6234.8|6237.6|6234.8|6237.6|6234.8|0
1616735230000|2021-03-26 05:07:10|6238.6|6235.8|6238.1|6235.3|6238.6|6235.8|6237.6|6234.8|0
1616735240000|2021-03-26 05:07:20|6238.2|6235.4|6240|6237.2|6240.1|6237.3|6238.2|6235.4|2
1616735250000|2021-03-26 05:07:30|6240.1|6237.3|6240|6237.2|6240.1|6237.3|6240|6237.2|0
1616735310000|2021-03-26 05:08:30|6239.1|6236.3|6239.6|6236.8|6239.6|6236.8|6239.1|6236.3|0
1616735320000|2021-03-26 05:08:40|6239.1|6236.3|6239.1|6236.3|6239.1|6236.3|6239.1|6236.3|0
1616735330000|2021-03-26 05:08:50|6238.6|6235.8|6238|6235.2|6238.6|6235.8|6238|6235.2|1
1616735340000|2021-03-26 05:09:00|6238.1|6235.3|6238.1|6235.3|6238.7|6235.3|6238|6234.7|2
1616735350000|2021-03-26 05:09:10|6238.5|6235.7|6238.5|6235.7|6238.5|6235.7|6238.5|6235.7|0
1616735370000|2021-03-26 05:09:30|6239.6|6236.8|6240|6237.2|6240.1|6237.3|6239.1|6236.3|15
1616735380000|2021-03-26 05:09:40|6240.1|6237.3|6240|6237.2|6240.1|6237.3|6240|6237.2|0
1616735410000|2021-03-26 05:10:10|6240.4|6237.6|6240.6|6237.8|6240.6|6237.8|6240.4|6237.6|1
1616735430000|2021-03-26 05:10:30|6240.1|6237.3|6241.1|6238.3|6241.1|6238.3|6240.1|6237.3|3
1616735470000|2021-03-26 05:11:10|6241|6238.2|6240.6|6237.8|6241|6238.2|6240.6|6237.8|0
1616735510000|2021-03-26 05:11:50|6241.1|6238.3|6241.1|6238.3|6241.1|6238.3|6241.1|6238.3|0
1616735520000|2021-03-26 05:12:00|6241|6238.2|6239.6|6236.8|6241|6238.2|6239.6|6236.8|1
1616735530000|2021-03-26 05:12:10|6239.1|6236.3|6239.1|6236.3|6239.1|6236.3|6239.1|6236.3|0
1616735560000|2021-03-26 05:12:40|6240.1|6237.3|6240.6|6237.8|6240.6|6237.8|6240.1|6237.3|0
1616735570000|2021-03-26 05:12:50|6240.5|6237.7|6240.1|6237.3|6240.5|6237.7|6240|6237.2|0
1616735600000|2021-03-26 05:13:20|6241.1|6238.3|6240.1|6237.3|6241.1|6238.3|6240.1|6237.3|1
1616735610000|2021-03-26 05:13:30|6240.2|6237.4|6241.6|6238.8|6241.6|6238.8|6240.2|6237.4|0
1616735620000|2021-03-26 05:13:40|6242.1|6239.3|6240.1|6237.3|6242.1|6239.3|6239.6|6236.8|1
1616735640000|2021-03-26 05:14:00|6240.6|6237.8|6239.6|6236.8|6240.7|6237.8|6239.6|6236.2|0
1616735650000|2021-03-26 05:14:10|6239.1|6236.3|6239.1|6236.3|6239.1|6236.3|6239.1|6236.3|0
1616735680000|2021-03-26 05:14:40|6241.1|6238.3|6241|6238.2|6241.1|6238.3|6241|6238.2|0
1616735700000|2021-03-26 05:15:00|6241.5|6238.7|6241.5|6238.7|6241.5|6238.7|6241.5|6238.7|0
1616735780000|2021-03-26 05:16:20|6241.4|6238.6|6240|6237.2|6241.4|6238.6|6240|6237.2|0
1616735790000|2021-03-26 05:16:30|6240.5|6237.7|6240.5|6237.7|6240.5|6237.7|6240.5|6237.7|0
1616735800000|2021-03-26 05:16:40|6240.6|6237.8|6241|6238.2|6241|6238.2|6240.6|6237.8|0
1616735830000|2021-03-26 05:17:10|6240.5|6237.7|6241|6238.2|6241|6238.2|6240.5|6237.7|0
1616735880000|2021-03-26 05:18:00|6240|6237.2|6240|6237.2|6240|6237.2|6240|6237.2|0
1616735890000|2021-03-26 05:18:10|6239.1|6236.3|6239.1|6236.3|6239.1|6236.3|6239.1|6236.3|0
1616735940000|2021-03-26 05:19:00|6239|6236.2|6238.5|6235.7|6239|6236.2|6238.5|6235.7|0
1616735950000|2021-03-26 05:19:10|6238.1|6235.3|6238.1|6235.3|6238.1|6235.3|6238.1|6235.3|0
1616735960000|2021-03-26 05:19:20|6238.6|6235.8|6239.5|6236.7|6240|6237.2|6238.6|6235.8|13
1616735970000|2021-03-26 05:19:30|6240|6237.2|6240|6237.2|6240|6237.2|6240|6237.2|0
1616735980000|2021-03-26 05:19:40|6240.2|6237.4|6241|6238.2|6241|6238.2|6240.2|6237.4|1
1616736000000|2021-03-26 05:20:00|6241.5|6238.7|6241.5|6238.7|6241.5|6238.7|6241.5|6238.7|1
1616736010000|2021-03-26 05:20:10|6242|6239.2|6242|6239.2|6242|6239.2|6242|6239.2|0
1616736020000|2021-03-26 05:20:20|6241|6238.2|6241|6238.2|6241|6238.2|6241|6238.2|0
1616736040000|2021-03-26 05:20:40|6240.6|6237.8|6241|6238.2|6241|6238.2|6240.6|6237.8|0
1616736050000|2021-03-26 05:20:50|6240.5|6237.7|6240.5|6237.7|6240.5|6237.7|6240.5|6237.7|0
1616736060000|2021-03-26 05:21:00|6240.6|6237.8|6241|6238.2|6241|6238.2|6240.6|6237.8|0
1616736070000|2021-03-26 05:21:10|6240.5|6237.7|6240.5|6237.7|6240.5|6237.7|6240.5|6237.7|0
1616736080000|2021-03-26 05:21:20|6241.4|6238.6|6241.5|6238.7|6241.5|6238.7|6241.4|6238.6|1
1616736090000|2021-03-26 05:21:30|6241.1|6238.3|6240|6237.2|6241.1|6238.3|6240|6237.2|1
1616736110000|2021-03-26 05:21:50|6240.1|6237.3|6240|6237.2|6240.1|6237.3|6240|6237.2|1
1616736130000|2021-03-26 05:22:10|6240.1|6237.3|6240|6237.2|6240.1|6237.3|6240|6237.2|0
1616736150000|2021-03-26 05:22:30|6240.1|6237.3|6240.1|6237.3|6240.1|6237.3|6240.1|6237.3|0
1616736170000|2021-03-26 05:22:50|6240|6237.2|6239.5|6236.7|6240|6237.2|6239.5|6236.7|0
1616736180000|2021-03-26 05:23:00|6240|6237.2|6240|6237.2|6240|6237.2|6240|6237.2|0
1616736190000|2021-03-26 05:23:10|6239.5|6236.7|6239|6236.2|6239.5|6236.7|6239|6236.2|0
1616736210000|2021-03-26 05:23:30|6239.1|6236.3|6239.1|6236.3|6239.1|6236.3|6239.1|6236.3|0
1616736220000|2021-03-26 05:23:40|6239.6|6236.8|6240|6237.2|6240|6237.2|6239.6|6236.8|0
1616736250000|2021-03-26 05:24:10|6239.5|6236.7|6239.5|6236.7|6239.5|6236.7|6239.5|6236.7|0
1616736290000|2021-03-26 05:24:50|6240|6237.2|6240|6237.2|6240|6237.2|6240|6237.2|0
1616736400000|2021-03-26 05:26:40|6239.1|6236.3|6239.1|6236.3|6239.1|6236.3|6239.1|6236.3|0
1616736420000|2021-03-26 05:27:00|6240|6237.2|6240|6237.2|6240|6237.2|6240|6237.2|0
1616736430000|2021-03-26 05:27:10|6240.1|6237.3|6240.1|6237.3|6240.1|6237.3|6240.1|6237.3|2
1616736500000|2021-03-26 05:28:20|6240|6237.2|6240.1|6237.3|6240.1|6237.3|6240|6237.2|0
1616736510000|2021-03-26 05:28:30|6240|6237.2|6240|6237.2|6240|6237.2|6240|6237.2|1
1616736540000|2021-03-26 05:29:00|6239.1|6236.3|6239.1|6236.3|6239.1|6236.3|6239.1|6236.3|0
1616736550000|2021-03-26 05:29:10|6239|6236.2|6239.1|6236.3|6239.1|6236.3|6239|6236.2|21
1616736580000|2021-03-26 05:29:40|6239.6|6236.8|6239.6|6236.8|6239.6|6236.8|6239.1|6236.3|2
1616736590000|2021-03-26 05:29:50|6240|6237.2|6239.7|6236.9|6240|6237.2|6239.5|6236.7|3
1616736600000|2021-03-26 05:30:00|6240.5|6237.7|6242|6239.2|6243|6240.2|6240|6237.2|12
1616736610000|2021-03-26 05:30:10|6243|6240.2|6243|6240.2|6243.5|6240.7|6243|6240.2|61
1616736620000|2021-03-26 05:30:20|6243.1|6240.3|6243.9|6241.1|6244|6241.2|6243.1|6240.3|34
1616736630000|2021-03-26 05:30:30|6243.5|6240.7|6243.5|6240.7|6244.6|6241.3|6243.5|6240.6|59
1616736640000|2021-03-26 05:30:40|||||||||1
1616736650000|2021-03-26 05:30:50|6243.4|6240.6|6241.9|6239.1|6243.4|6240.6|6241.5|6238.7|2
1616736660000|2021-03-26 05:31:00|6241|6238.2|6245.5|6242.7|6245.5|6242.7|6241|6238.2|11
1616736670000|2021-03-26 05:31:10|6245.7|6242.9|6247|6244.2|6247|6244.2|6245.7|6242.9|4
1616736690000|2021-03-26 05:31:30|||||||||2
1616736700000|2021-03-26 05:31:40|6248.5|6245.7|6248.4|6245.6|6248.9|6246.1|6248.4|6245.6|49
1616736710000|2021-03-26 05:31:50|6247.9|6245.1|6247|6244.2|6247.9|6245.1|6246.9|6244.1|5
1616736720000|2021-03-26 05:32:00|6247.9|6245.1|6248|6245.2|6248|6245.2|6247.9|6245.1|2
1616736730000|2021-03-26 05:32:10|6248.5|6245.7|6248.9|6246.1|6248.9|6246.1|6248.5|6245.7|1
1616736740000|2021-03-26 05:32:20|||||||||2
1616736750000|2021-03-26 05:32:30|6248.8|6246|6248.9|6246.1|6248.9|6246.1|6248.4|6245.6|3
1616736760000|2021-03-26 05:32:40|6248.4|6245.6|6248|6245.2|6248.4|6245.6|6247.9|6245.1|1
1616736770000|2021-03-26 05:32:50|6248.4|6245.6|6248.4|6245.6|6248.4|6245.6|6248.4|6245.6|1
1616736780000|2021-03-26 05:33:00|6247.9|6245.1|6248|6245.2|6248|6245.2|6247.9|6245.1|3
1616736790000|2021-03-26 05:33:10|6248.4|6245.6|6247.9|6245.1|6248.4|6245.6|6247.9|6245.1|0
1616736800000|2021-03-26 05:33:20|||||||||1
1616736810000|2021-03-26 05:33:30|6248.9|6246.1|6247.9|6245.1|6248.9|6246.1|6247.9|6245.1|1
1616736830000|2021-03-26 05:33:50|6246.9|6244.1|6246.9|6244.1|6246.9|6244.1|6246.9|6244.1|1
1616736840000|2021-03-26 05:34:00|6247.9|6245.1|6247.9|6245.1|6247.9|6245.1|6247.9|6245.1|4
1616736850000|2021-03-26 05:34:10|6246.9|6244.1|6247.4|6244.6|6247.4|6244.6|6246.9|6244.1|2
1616736860000|2021-03-26 05:34:20|6247.9|6245.1|6248.9|6246.1|6248.9|6246.1|6247.9|6245.1|2
1616736870000|2021-03-26 05:34:30|6248.4|6245.6|6248.4|6245.6|6248.4|6245.6|6248.4|6245.6|0
1616736880000|2021-03-26 05:34:40|6248.9|6246.1|6248.9|6246.1|6248.9|6246.1|6248.9|6246.1|1
1616736890000|2021-03-26 05:34:50|6249.4|6246.6|6250.9|6248.1|6250.9|6248.1|6249.4|6246.6|24
1616736900000|2021-03-26 05:35:00|6251|6248.2|6251.9|6249.1|6252.2|6249.4|6250.4|6247.6|21
1616736910000|2021-03-26 05:35:10|6251.8|6249|6251.9|6249.1|6251.9|6249.1|6251|6248.2|4
1616736920000|2021-03-26 05:35:20|||||||||1
1616736930000|2021-03-26 05:35:30|6250.9|6248.1|6250|6247.2|6250.9|6248.1|6249.9|6247.1|6
1616736940000|2021-03-26 05:35:40|6250.4|6247.6|6251|6248.2|6251|6248.2|6250.4|6247.6|2
1616736950000|2021-03-26 05:35:50|6251.8|6249|6249.9|6247.1|6251.9|6249.1|6249.9|6247.1|2
1616736960000|2021-03-26 05:36:00|6249.5|6246.7|6250.9|6248.1|6251.5|6248.1|6249.5|6246.7|4
1616736970000|2021-03-26 05:36:10|6250.4|6247.6|6250.9|6248.1|6251|6248.2|6249.9|6247.1|4
1616736980000|2021-03-26 05:36:20|6250.4|6247.6|6250.5|6247.7|6250.5|6247.7|6250|6247.2|4
1616736990000|2021-03-26 05:36:30|6250|6247.2|6250|6247.2|6250|6247.2|6249.5|6246.7|5
1616737000000|2021-03-26 05:36:40|6249.9|6247.1|6250|6247.2|6250.5|6247.7|6249.5|6246.7|4
1616737010000|2021-03-26 05:36:50|6250.3|6247.5|6252|6249.2|6252.4|6249.6|6250.3|6247.5|18
1616737020000|2021-03-26 05:37:00|6252.9|6250.1|6255.9|6253.1|6255.9|6253.1|6252.9|6250.1|24
1616737040000|2021-03-26 05:37:20|6256.4|6253.6|6256|6253.2|6257.5|6254.2|6256|6253.1|3
1616737050000|2021-03-26 05:37:30|6255.9|6253.1|6255.4|6252.6|6255.9|6253.1|6255.4|6252.6|0
1616737060000|2021-03-26 05:37:40|6254.9|6252.1|6254.5|6251.7|6254.9|6252.1|6254.5|6251.7|0
1616737070000|2021-03-26 05:37:50|6254|6251.2|6254|6251.2|6254|6251.2|6254|6251.2|2
1616737080000|2021-03-26 05:38:00|6255.5|6251.5|6256|6253.2|6256|6253.2|6255.5|6251.5|3
1616737100000|2021-03-26 05:38:20|6255.5|6252.7|6255.5|6252.7|6256|6253.2|6255.4|6252.6|2
1616737110000|2021-03-26 05:38:30|6256|6253.2|6256|6253.2|6257.5|6254.2|6256|6253.2|1
1616737120000|2021-03-26 05:38:40|6255.9|6253.1|6255.9|6253.1|6255.9|6253.1|6255.9|6253.1|0
1616737130000|2021-03-26 05:38:50|6255.5|6252.7|6255|6252.2|6255.5|6252.7|6254.9|6252.1|2
1616737140000|2021-03-26 05:39:00|6255.1|6252.3|6256.4|6253.6|6256.4|6253.6|6255.1|6252.3|71
1616737150000|2021-03-26 05:39:10|6256|6253.2|6256|6253.2|6256|6253.2|6256|6253.2|0
1616737160000|2021-03-26 05:39:20|6255.9|6253.1|6255.9|6253.1|6255.9|6253.1|6255.9|6253.1|0
1616737170000|2021-03-26 05:39:30|6255.5|6252.7|6254.9|6252.1|6255.5|6252.7|6253.4|6250.6|6
1616737180000|2021-03-26 05:39:40|6253.5|6250.7|6250.9|6248.1|6253.5|6250.7|6250.9|6248.1|2
1616737190000|2021-03-26 05:39:50|6251.5|6248.7|6253|6250.2|6253|6250.2|6251.4|6248.6|3
1616737200000|2021-03-26 05:40:00|6253.9|6251.1|6253.5|6250.7|6254|6251.2|6253|6250.2|2
1616737210000|2021-03-26 05:40:10|6253|6250.2|6253.5|6250.7|6253.5|6250.7|6253|6250.2|0
1616737230000|2021-03-26 05:40:30|6253|6250.2|6253.5|6250.7|6253.5|6250.7|6253|6250.2|1
1616737240000|2021-03-26 05:40:40|||||||||1
1616737250000|2021-03-26 05:40:50|6256|6253.2|6256|6253.2|6257.1|6253.2|6256|6253.1|1
1616737270000|2021-03-26 05:41:10|6255.9|6253.1|6254.9|6252.1|6255.9|6253.1|6254.4|6251.6|2
1616737290000|2021-03-26 05:41:30|6254|6251.2|6253|6250.2|6254|6251.2|6253|6250.2|0
1616737300000|2021-03-26 05:41:40|6252.9|6250.1|6252|6249.2|6252.9|6250.1|6252|6249.2|1
1616737320000|2021-03-26 05:42:00|6251.9|6249.1|6251|6248.2|6251.9|6249.1|6250.9|6248.1|3
1616737330000|2021-03-26 05:42:10|6251.5|6248.7|6252|6249.2|6253|6250.2|6251.1|6248.3|0
1616737350000|2021-03-26 05:42:30|6251.1|6248.3|6253|6250.2|6253|6250.2|6251|6247.6|0
1616737360000|2021-03-26 05:42:40|6254|6251.2|6254|6251.2|6254|6251.2|6254|6251.2|0
1616737390000|2021-03-26 05:43:10|6254.5|6250.5|6252|6249.2|6254.5|6250.5|6252|6249.2|0
1616737400000|2021-03-26 05:43:20|6251.5|6248.7|6251|6248.2|6251.5|6248.7|6251|6248.2|0
1616737410000|2021-03-26 05:43:30|6250.5|6247.7|6250|6247.2|6250.5|6247.7|6250|6247.2|0
1616737450000|2021-03-26 05:44:10|6251|6248.2|6251|6248.2|6251|6248.2|6251|6248.2|1
1616737460000|2021-03-26 05:44:20|6250|6247.2|6250|6247.2|6250|6247.2|6250|6247.2|0
1616737470000|2021-03-26 05:44:30|6249.1|6246.3|6249|6246.2|6249.5|6246.7|6249|6246.2|5
1616737480000|2021-03-26 05:44:40|6248.6|6245.8|6249.5|6246.7|6249.9|6247.1|6248.6|6245.8|12
1616737500000|2021-03-26 05:45:00|6249.9|6247.1|6250|6247.2|6250|6247.2|6249.9|6247.1|6
1616737510000|2021-03-26 05:45:10|6250.4|6247.6|6250.4|6247.6|6250.4|6247.6|6250.4|6247.6|0
1616737540000|2021-03-26 05:45:40|6250.9|6248.1|6250.5|6247.7|6251.9|6249.1|6250.5|6247.7|5
1616737550000|2021-03-26 05:45:50|6250.4|6247.6|6249.5|6246.7|6250.5|6247.7|6249.5|6246.7|44
1616737560000|2021-03-26 05:46:00|6250.9|6248.1|6251|6248.2|6251|6248.2|6250.9|6248.1|4
1616737570000|2021-03-26 05:46:10|6251.1|6248.3|6252|6249.2|6252|6249.2|6251.1|6248.3|0
1616737580000|2021-03-26 05:46:20|6253.5|6249.5|6253.5|6249.5|6253.5|6249.5|6253.5|6249.5|0
1616737590000|2021-03-26 05:46:30|6252.9|6250.1|6254|6251.2|6254|6251.2|6252.9|6250.1|1
1616737600000|2021-03-26 05:46:40|6254.4|6251.6|6254.4|6251.6|6254.4|6251.6|6254.4|6251.6|0
1616737620000|2021-03-26 05:47:00|6254|6251.2|6254|6251.2|6254|6251.2|6254|6251.2|0
1616737630000|2021-03-26 05:47:10|6253.4|6250.6|6254|6251.2|6254|6251.2|6253.4|6250.6|3
1616737640000|2021-03-26 05:47:20|6253.5|6250.7|6254|6251.2|6254|6251.2|6253.5|6250.7|2
1616737650000|2021-03-26 05:47:30|6253.4|6250.6|6253.9|6251.1|6253.9|6251.1|6253.4|6250.6|2
1616737660000|2021-03-26 05:47:40|6252.9|6250.1|6252.9|6250.1|6253|6250.2|6252.9|6250.1|0
1616737670000|2021-03-26 05:47:50|6253|6250.2|6253|6250.2|6253|6250.2|6253|6250.2|0
1616737680000|2021-03-26 05:48:00|6252.9|6250.1|6256|6253.2|6256.1|6253.2|6252.9|6250.1|1
1616737690000|2021-03-26 05:48:10|6255.5|6252.7|6255|6252.2|6255.5|6252.7|6254|6251.2|11
1616737700000|2021-03-26 05:48:20|6254.9|6252.1|6254.9|6252.1|6254.9|6252.1|6254.9|6252.1|0
1616737710000|2021-03-26 05:48:30|6254|6251.2|6252.4|6249.6|6254|6251.2|6252.4|6249.6|0
1616737720000|2021-03-26 05:48:40|6253|6250.2|6252|6249.2|6253|6250.2|6252|6249.2|0
1616737730000|2021-03-26 05:48:50|6251.9|6249.1|6252|6249.2|6252|6249.2|6251.9|6249.1|3
1616737750000|2021-03-26 05:49:10|6251.5|6248.7|6251|6248.2|6251.5|6248.7|6251|6248.2|1
1616737760000|2021-03-26 05:49:20|6251.1|6248.3|6251.1|6248.3|6251.1|6248.3|6251.1|6248.3|0
1616737780000|2021-03-26 05:49:40|6250.9|6248.1|6251|6248.2|6251|6248.2|6250.9|6248.1|0
1616737790000|2021-03-26 05:49:50|6251.1|6248.3|6252|6249.2|6252|6249.2|6251.1|6248.3|0
1616737800000|2021-03-26 05:50:00|6251.5|6248.7|6251.1|6248.3|6251.5|6248.7|6251|6248.2|0
1616737820000|2021-03-26 05:50:20|6251|6248.2|6251|6248.2|6251|6248.2|6250|6247.2|1
1616737830000|2021-03-26 05:50:30|6250|6247.2|6248.6|6245.8|6250|6247.2|6248.6|6245.8|44
1616737840000|2021-03-26 05:50:40|6249|6246.2|6248.1|6245.3|6249|6246.2|6248|6245.2|16
1616737850000|2021-03-26 05:50:50|6249|6246.2|6247|6244.2|6249|6246.2|6246.9|6244.1|9
1616737860000|2021-03-26 05:51:00|6246.9|6244.1|6247|6244.2|6247|6244.2|6246.9|6244.1|4
1616737870000|2021-03-26 05:51:10|6246.9|6244.1|6246.4|6243.6|6246.9|6244.1|6246.4|6243.6|1
1616737880000|2021-03-26 05:51:20|6246|6243.2|6248|6245.2|6248|6245.2|6246|6243.2|3
1616737900000|2021-03-26 05:51:40|6248.1|6244.1|6247.5|6244.7|6248.1|6244.7|6247.5|6244.1|0
1616737920000|2021-03-26 05:52:00|6247.1|6244.3|6247|6244.2|6248.1|6245.3|6247|6244.2|0
1616737930000|2021-03-26 05:52:10|6247.1|6244.3|6247.1|6244.3|6247.1|6244.3|6247.1|6244.3|1
1616737960000|2021-03-26 05:52:40|6246.5|6243.7|6246.1|6243.3|6246.5|6243.7|6246.1|6243.3|1
1616737980000|2021-03-26 05:53:00|6247|6244.2|6246.5|6243.7|6247|6244.2|6246|6243.2|0
1616737990000|2021-03-26 05:53:10|6247|6244.2|6247|6244.2|6247|6244.2|6247|6244.2|0
1616738010000|2021-03-26 05:53:30|6247.1|6244.3|6247.1|6244.3|6247.1|6244.3|6247.1|6244.3|0
1616738020000|2021-03-26 05:53:40|6246.5|6243.7|6247.1|6244.3|6247.1|6244.3|6246.5|6243.7|2
1616738090000|2021-03-26 05:54:50|6248.5|6245.7|6249.1|6246.3|6249.1|6246.3|6248.5|6245.7|2
1616738100000|2021-03-26 05:55:00|6249.2|6246.4|6249.1|6246.3|6249.6|6246.8|6249.1|6246.3|1
1616738110000|2021-03-26 05:55:10|6251|6248.2|6251|6248.2|6251|6248.2|6251|6248.2|0
1616738120000|2021-03-26 05:55:20|6250.6|6247.8|6251.5|6248.7|6251.5|6248.7|6250.6|6247.8|0
1616738130000|2021-03-26 05:55:30|6252.6|6248.6|6252|6249.2|6252.6|6249.2|6252|6248.6|1
1616738140000|2021-03-26 05:55:40|6251.5|6248.7|6251.5|6248.7|6251.5|6248.7|6251.5|6248.7|0
1616738150000|2021-03-26 05:55:50|6252|6249.2|6252|6249.2|6252|6249.2|6252|6249.2|0
1616738160000|2021-03-26 05:56:00|||||||||9
1616738170000|2021-03-26 05:56:10|6251.5|6248.7|6251.5|6248.7|6251.5|6248.7|6251.5|6248.7|0
1616738180000|2021-03-26 05:56:20|6252.6|6248.6|6252|6249.2|6252.6|6249.2|6252|6248.6|0
1616738190000|2021-03-26 05:56:30|6251.5|6248.7|6251.5|6248.7|6251.5|6248.7|6251.5|6248.7|0
1616738200000|2021-03-26 05:56:40|6251.6|6248.8|6252.5|6249.7|6252.5|6249.7|6251.6|6248.8|2
1616738210000|2021-03-26 05:56:50|6252.6|6249.8|6253.1|6250.3|6253.1|6250.3|6252.6|6249.8|7
1616738220000|2021-03-26 05:57:00|6254|6251.2|6254|6251.2|6254|6251.2|6254|6251.2|0
1616738230000|2021-03-26 05:57:10|6253|6250.2|6253|6250.2|6253|6250.2|6253|6250.2|0
1616738240000|2021-03-26 05:57:20|6253.5|6250.7|6253.4|6250.6|6253.5|6250.7|6253.4|6250.6|1
1616738250000|2021-03-26 05:57:30|6253.6|6250.8|6254|6251.2|6254|6251.2|6253.5|6250.7|6
1616738260000|2021-03-26 05:57:40|6253.5|6250.7|6253.5|6250.7|6253.5|6250.7|6253.5|6250.7|0
1616738300000|2021-03-26 05:58:20|6253.4|6250.6|6253.5|6250.7|6253.5|6250.7|6253.4|6250.6|1
1616738320000|2021-03-26 05:58:40|6254|6251.2|6254|6251.2|6254|6251.2|6254|6251.2|0
1616738340000|2021-03-26 05:59:00|6254.1|6251.3|6256|6253.2|6256|6253.2|6254.1|6251.3|4
1616738350000|2021-03-26 05:59:10|6255.5|6252.7|6255.4|6252.6|6256|6253.2|6255.4|6252.6|3
1616738360000|2021-03-26 05:59:20|6256.9|6254.1|6257|6254.2|6257|6254.2|6256.9|6254.1|1
1616738370000|2021-03-26 05:59:30|6256.5|6253.7|6256|6253.2|6257|6254.2|6256|6253.2|0
1616738390000|2021-03-26 05:59:50|6256.9|6254.1|6257|6254.2|6257|6254.2|6256.9|6254.1|0
1616738400000|2021-03-26 06:00:00|6256.9|6254.1|6259.5|6256.7|6260|6257.2|6256.5|6253.7|5
1616738410000|2021-03-26 06:00:10|6260|6257.2|6260|6257.2|6260|6257.2|6260|6257.2|0
1616738430000|2021-03-26 06:00:30|6259.5|6256.7|6260.5|6257.7|6260.5|6257.7|6259|6256.2|0
1616738440000|2021-03-26 06:00:40|6260.4|6257.6|6260.4|6257.6|6260.4|6257.6|6260.4|6257.6|1
1616738450000|2021-03-26 06:00:50|6260.3|6257.5|6258|6255.2|6260.3|6257.5|6258|6255.2|1
1616738460000|2021-03-26 06:01:00|6258.5|6254.5|6256.9|6254.1|6258.5|6254.5|6256.9|6254.1|0
1616738470000|2021-03-26 06:01:10|6257|6254.2|6255.5|6252.7|6257|6254.2|6255.4|6252.6|1
1616738480000|2021-03-26 06:01:20|6255|6252.2|6254.5|6251.7|6255|6252.2|6254.5|6251.7|1
1616738490000|2021-03-26 06:01:30|6255|6252.2|6256|6253.2|6256|6253.2|6255|6252.2|2
1616738500000|2021-03-26 06:01:40|6256.5|6253.7|6256.9|6254.1|6257.9|6255.1|6256.5|6253.7|1
1616738510000|2021-03-26 06:01:50|6257|6254.2|6256.9|6254.1|6257|6254.2|6256.9|6254.1|0
1616738520000|2021-03-26 06:02:00|6256.5|6253.7|6256|6253.2|6256.5|6253.7|6255.9|6253.1|1
1616738530000|2021-03-26 06:02:10|6256.5|6253.7|6258|6255.2|6258.5|6255.2|6256.5|6253.6|0
1616738540000|2021-03-26 06:02:20|6258.9|6256.1|6259.4|6256.6|6260.5|6257.1|6258.9|6256.1|0
1616738550000|2021-03-26 06:02:30|6259|6256.2|6258.9|6256.1|6259|6256.2|6258.9|6256.1|0
1616738560000|2021-03-26 06:02:40|6258|6255.2|6257.4|6254.6|6258|6255.2|6256.9|6254.1|1
1616738570000|2021-03-26 06:02:50|6258|6255.2|6258|6255.2|6258|6255.2|6258|6255.2|0
1616738580000|2021-03-26 06:03:00|6257.9|6255.1|6256.9|6254.1|6258.4|6255.6|6256.9|6254.1|0
1616738590000|2021-03-26 06:03:10|6257|6254.2|6255.9|6253.1|6257|6254.2|6255.9|6252.5|0
1616738600000|2021-03-26 06:03:20|6256.5|6252.5|6256|6253.2|6256.5|6253.2|6256|6252.5|0
1616738610000|2021-03-26 06:03:30|6255.9|6253.1|6254|6251.2|6255.9|6253.1|6254|6250.5|1
1616738630000|2021-03-26 06:03:50|6253.4|6250.6|6252.4|6249.6|6253.4|6250.6|6252.4|6249.6|0
1616738640000|2021-03-26 06:04:00|6252.9|6250.1|6254|6251.2|6254|6251.2|6252.9|6250.1|1
1616738670000|2021-03-26 06:04:30|6254.9|6252.1|6254.9|6252.1|6255|6252.2|6254.9|6252.1|0
1616738680000|2021-03-26 06:04:40|6254.4|6251.6|6254.5|6250.5|6254.5|6251.6|6254|6250.5|1
1616738690000|2021-03-26 06:04:50|6254|6251.2|6249.4|6246.6|6254|6251.2|6249.4|6246.6|24
1616738700000|2021-03-26 06:05:00|6248.9|6246.1|6250|6247.2|6251|6248.2|6248.4|6245.6|4
1616738730000|2021-03-26 06:05:30|6250.9|6248.1|6250|6247.2|6250.9|6248.1|6249.9|6247.1|3
1616738740000|2021-03-26 06:05:40|6250.4|6247.6|6251.5|6248.7|6251.5|6248.7|6250.4|6247.5|4
1616738750000|2021-03-26 06:05:50|6252.9|6250.1|6253|6250.2|6253.9|6251.1|6252.9|6250.1|0
1616738760000|2021-03-26 06:06:00|6252.9|6250.1|6252|6249.2|6253|6250.2|6252|6249.2|2
1616738780000|2021-03-26 06:06:20|6253.5|6249.5|6252.9|6250.1|6253.5|6250.1|6252.9|6249.5|2
1616738790000|2021-03-26 06:06:30|6252|6249.2|6253.4|6250.6|6253.5|6250.7|6252|6249.2|0
1616738800000|2021-03-26 06:06:40|6253|6250.2|6253|6250.2|6254|6251.2|6253|6250.2|0
1616738810000|2021-03-26 06:06:50|6254|6251.2|6254|6251.2|6254|6251.2|6254|6251.2|0
1616738820000|2021-03-26 06:07:00|6254.4|6251.6|6254.4|6251.6|6254.4|6251.6|6254.4|6251.6|0
1616738830000|2021-03-26 06:07:10|6254|6251.2|6254|6251.2|6254|6251.2|6254|6251.2|0
1616738840000|2021-03-26 06:07:20|6254.5|6251.7|6255|6252.2|6255|6252.2|6254.5|6251.7|0
1616738850000|2021-03-26 06:07:30|6256|6253.2|6256|6253.2|6256|6253.2|6256|6253.2|0
1616738870000|2021-03-26 06:07:50|6255.9|6253.1|6254.9|6252.1|6255.9|6253.1|6254.9|6252.1|0
1616738880000|2021-03-26 06:08:00|6258|6254|6257.5|6254.7|6258|6254.7|6257|6253.5|15
1616738890000|2021-03-26 06:08:10|6257.9|6255.1|6256|6253.2|6258.5|6255.7|6255.5|6252.7|3
1616738900000|2021-03-26 06:08:20|6255.5|6252.7|6255.1|6252.3|6256|6252.7|6254.9|6252|3
1616738910000|2021-03-26 06:08:30|6256|6253.2|6258|6255.2|6258|6255.2|6256|6253.2|0
1616738920000|2021-03-26 06:08:40|||||||||3
1616738940000|2021-03-26 06:09:00|6258.4|6255.6|6259.9|6257.1|6260.9|6258.1|6258.4|6255.3|18
1616738950000|2021-03-26 06:09:10|6260|6257.2|6260|6257.2|6260.4|6257.6|6260|6257.2|3
1616738960000|2021-03-26 06:09:20|6259.4|6256.6|6259.4|6256.6|6259.4|6256.6|6259.4|6256.6|1
1616738970000|2021-03-26 06:09:30|6259|6256.2|6259|6256.2|6259|6256.2|6259|6256.2|0
1616738980000|2021-03-26 06:09:40|6259.5|6255.5|6258.3|6255.5|6259.5|6255.6|6257.9|6255.1|2
1616738990000|2021-03-26 06:09:50|6255.5|6252.7|6255|6252.2|6255.5|6252.7|6254.9|6252.1|12
1616739000000|2021-03-26 06:10:00|6254.9|6252.1|6256.9|6254.1|6256.9|6254.1|6253.9|6251.1|1
1616739010000|2021-03-26 06:10:10|6256.4|6253.6|6255.9|6253.1|6256.9|6254.1|6255.9|6253.1|2
1616739020000|2021-03-26 06:10:20|6256.9|6254.1|6257.5|6253.5|6257.5|6254.1|6256.9|6253.5|1
1616739040000|2021-03-26 06:10:40|6257|6254.2|6257.5|6253.5|6257.5|6254.2|6257|6253.5|0
1616739050000|2021-03-26 06:10:50|6257.9|6255.1|6258.4|6255.6|6258.9|6256.1|6257.9|6255.1|9
1616739060000|2021-03-26 06:11:00|6257.9|6255.1|6257.9|6255.1|6257.9|6255.1|6257.9|6255.1|2
1616739070000|2021-03-26 06:11:10|6258.4|6255.6|6258.4|6255.6|6258.4|6255.6|6257.9|6255.1|14
1616739080000|2021-03-26 06:11:20|6258.8|6256|6258.4|6255.6|6259.4|6256.6|6258.4|6255.6|2
1616739090000|2021-03-26 06:11:30|6257.9|6255.1|6258|6255.2|6258|6255.2|6257.9|6255.1|2
1616739100000|2021-03-26 06:11:40|6257.9|6255.1|6258|6255.2|6258.5|6255.2|6257.9|6254.5|4
1616739110000|2021-03-26 06:11:50|6258.5|6255.7|6258.5|6255.7|6258.5|6255.7|6258.5|6255.7|0
1616739120000|2021-03-26 06:12:00|6258.4|6255.6|6258|6255.2|6258.4|6255.6|6257.9|6255.1|3
1616739130000|2021-03-26 06:12:10|6257.9|6255.1|6258|6255.2|6258|6255.2|6257.1|6254.3|25
1616739150000|2021-03-26 06:12:30|6257.4|6254.6|6257.4|6254.6|6257.4|6254.6|6257.4|6254.6|11
1616739160000|2021-03-26 06:12:40|6257.5|6254.7|6257|6254.2|6257.5|6254.7|6257|6254.2|1
1616739170000|2021-03-26 06:12:50|6257.5|6254.7|6257.4|6254.6|6257.5|6254.7|6257.4|6254.6|0
1616739190000|2021-03-26 06:13:10|6257.5|6254.7|6258|6255.2|6258|6255.2|6257.5|6254.7|0
1616739200000|2021-03-26 06:13:20|6257.9|6255.1|6258.5|6255.7|6258.5|6255.7|6257.9|6255.1|1
1616739210000|2021-03-26 06:13:30|6258.9|6256.1|6258.9|6256.1|6258.9|6256.1|6258.4|6255.6|0
1616739220000|2021-03-26 06:13:40|6259.4|6256.6|6261.9|6259.1|6262.4|6259.6|6259.4|6256.6|10
1616739230000|2021-03-26 06:13:50|6260.9|6258.1|6260.9|6258.1|6260.9|6258.1|6260.9|6258.1|0
1616739240000|2021-03-26 06:14:00|||||||||1
1616739260000|2021-03-26 06:14:20|6261|6258.2|6262|6259.2|6262|6259.2|6261|6258.2|1
1616739280000|2021-03-26 06:14:40|6261.1|6258.3|6260.4|6257.6|6261.1|6258.3|6260.4|6256.5|2
1616739290000|2021-03-26 06:14:50|6260|6257.2|6260.5|6256.5|6260.5|6257.2|6260|6256.5|0
1616739300000|2021-03-26 06:15:00|6260|6257.2|6257.8|6255|6260|6257.2|6257.8|6255|5
1616739310000|2021-03-26 06:15:10|6256.9|6254.1|6257.9|6255.1|6258|6255.2|6256.9|6254.1|2
1616739320000|2021-03-26 06:15:20|6257.8|6255|6256.9|6254.1|6257.8|6255|6256.9|6254.1|0
1616739340000|2021-03-26 06:15:40|6256.4|6253.6|6256.4|6253.6|6256.4|6253.6|6256.4|6253.6|0
1616739360000|2021-03-26 06:16:00|6256.9|6254.1|6257.3|6254.5|6257.4|6254.6|6256.9|6254.1|4
1616739370000|2021-03-26 06:16:10|6256.9|6254.1|6256.9|6254.1|6256.9|6254.1|6256.9|6254.1|0
1616739410000|2021-03-26 06:16:50|6257.1|6254.3|6258.4|6255.6|6258.4|6255.6|6257.1|6254.3|34
1616739420000|2021-03-26 06:17:00|6258|6255.2|6256.9|6254.1|6258|6255.2|6256.9|6254.1|2
1616739430000|2021-03-26 06:17:10|6255.5|6252.7|6256.4|6253.6|6256.4|6253.6|6255.5|6252.7|2
1616739440000|2021-03-26 06:17:20|6255.4|6252.6|6255.5|6252.7|6255.5|6252.7|6255.4|6252.6|0
1616739450000|2021-03-26 06:17:30|6255.4|6252.6|6254.9|6252.1|6255.4|6252.6|6254.9|6252.1|0
1616739460000|2021-03-26 06:17:40|6254.5|6250.5|6254.5|6251.7|6255.4|6252.6|6252.9|6250.1|22
1616739470000|2021-03-26 06:17:50|6254|6251.2|6253.4|6250.6|6254|6251.2|6252.9|6250.1|6
1616739480000|2021-03-26 06:18:00|6253.3|6250.5|6256.4|6253.6|6256.4|6253.6|6252.9|6250.1|6
1616739490000|2021-03-26 06:18:10|6257|6254.2|6257|6254.2|6257|6254.2|6256.9|6254.1|2
1616739500000|2021-03-26 06:18:20|6256.9|6254.1|6257|6254.2|6257|6254.2|6256.9|6254.1|2
1616739510000|2021-03-26 06:18:30|6256.9|6254.1|6256.9|6254.1|6257.5|6254.1|6256.9|6253.5|0
1616739520000|2021-03-26 06:18:40|6256.8|6254|6254.9|6252.1|6256.8|6254|6254.9|6252|5
1616739540000|2021-03-26 06:19:00|6255.5|6251.5|6255.3|6252.5|6255.5|6252.5|6255.3|6251.5|0
1616739550000|2021-03-26 06:19:10|6254.9|6252.1|6257.4|6254.6|6257.4|6254.6|6254.9|6252.1|39
1616739560000|2021-03-26 06:19:20|6257|6254.2|6257.5|6253.5|6257.5|6254.2|6257|6253.5|1
1616739580000|2021-03-26 06:19:40|6257.4|6254.6|6257.4|6254.6|6257.4|6254.6|6257.4|6254.6|1
1616739590000|2021-03-26 06:19:50|6258|6255.2|6258.4|6255.6|6258.5|6255.7|6258|6255.2|5
1616739600000|2021-03-26 06:20:00|6258|6255.2|6258.4|6255.6|6258.4|6255.6|6258|6255.2|1
1616739610000|2021-03-26 06:20:10|6258|6255.2|6258.9|6256.1|6260|6257.2|6258|6255.2|8
1616739620000|2021-03-26 06:20:20|6257.4|6254.6|6256.9|6254.1|6257.4|6254.6|6256.9|6254.1|3
1616739630000|2021-03-26 06:20:30|6256|6253.2|6256.9|6254.1|6256.9|6254.1|6256|6253.2|1
1616739640000|2021-03-26 06:20:40|6256.4|6253.6|6257.4|6254.6|6257.4|6254.6|6256.4|6253.6|3
1616739650000|2021-03-26 06:20:50|6257.9|6255.1|6256|6253.2|6258.4|6255.6|6256|6253.2|1
1616739660000|2021-03-26 06:21:00|6256.2|6253.4|6256.2|6253.4|6256.2|6253.4|6256.2|6253.4|31
1616739670000|2021-03-26 06:21:10|6258|6255.2|6257.4|6254.6|6258.1|6255.2|6257|6254.1|3
1616739680000|2021-03-26 06:21:20|6257.1|6253.1|6256.9|6254.1|6257.1|6254.2|6256.9|6253.1|1
1616739690000|2021-03-26 06:21:30|6257.1|6253.1|6257.1|6253.1|6257.1|6253.1|6257.1|6253.1|0
1616739700000|2021-03-26 06:21:40|6257.5|6253.5|6257.5|6253.5|6257.5|6253.5|6257.5|6253.5|0
1616739720000|2021-03-26 06:22:00|6256.9|6254.1|6255.9|6253.1|6256.9|6254.1|6255.9|6253.1|0
1616739730000|2021-03-26 06:22:10|6256|6253.2|6258|6254|6258|6254.6|6254.5|6251.7|38
1616739740000|2021-03-26 06:22:20|6257.4|6254.6|6256.5|6253.7|6257.4|6254.6|6256.5|6253.7|1
1616739750000|2021-03-26 06:22:30|6257.4|6254.6|6257.4|6254.6|6257.4|6254.6|6257.4|6254.6|0
1616739780000|2021-03-26 06:23:00|6257|6254.2|6256.4|6253.6|6257|6254.2|6256.4|6253.6|5
1616739790000|2021-03-26 06:23:10|6255.9|6253.1|6255.4|6252.6|6255.9|6253.1|6255.4|6252.6|1
1616739800000|2021-03-26 06:23:20|6255|6252.2|6255|6252.2|6255.5|6252.2|6255|6251.5|6
1616739810000|2021-03-26 06:23:30|||||||||5
1616739840000|2021-03-26 06:24:00|6253.9|6251.1|6253.9|6251.1|6253.9|6251.1|6253.9|6251.1|1
1616739850000|2021-03-26 06:24:10|6254.5|6251.7|6256|6253.2|6256|6253.2|6254.5|6251.7|2
1616739860000|2021-03-26 06:24:20|6255.9|6253.1|6257.5|6253.5|6257.5|6254.2|6255.9|6253.1|0
1616739880000|2021-03-26 06:24:40|||||||||1
1616739910000|2021-03-26 06:25:10|6256|6253.2|6255.4|6252.6|6256|6253.2|6255|6252.2|2
1616739920000|2021-03-26 06:25:20|6254.4|6251.6|6254.4|6251.6|6254.4|6251.6|6254.4|6251.6|2
1616739930000|2021-03-26 06:25:30|6253.9|6251.1|6253.9|6251.1|6253.9|6251.1|6253.9|6251.1|8
1616739940000|2021-03-26 06:25:40|||||||||1
1616739950000|2021-03-26 06:25:50|6254.4|6251.6|6253.9|6251.1|6254.4|6251.6|6253.9|6251.1|3
1616739960000|2021-03-26 06:26:00|||||||||11
1616739970000|2021-03-26 06:26:10|6254.4|6251.6|6256|6253.2|6256|6253.2|6254.4|6251.6|13
1616739980000|2021-03-26 06:26:20|6255.9|6253.1|6256|6253.2|6256|6253.2|6255.9|6253.1|0
1616739990000|2021-03-26 06:26:30|6256.9|6254.1|6256.9|6254.1|6256.9|6254.1|6256.9|6254.1|33
1616740000000|2021-03-26 06:26:40|||||||||4
1616740010000|2021-03-26 06:26:50|6256.5|6253.7|6256.4|6253.6|6256.5|6253.7|6256.4|6253.6|1
1616740020000|2021-03-26 06:27:00|6256.9|6254.1|6256.9|6254.1|6256.9|6254.1|6256.9|6254.1|0
1616740030000|2021-03-26 06:27:10|6256.7|6253.9|6254|6251.2|6256.7|6253.9|6253.9|6251.1|1
1616740040000|2021-03-26 06:27:20|6253.9|6251.1|6253.9|6251.1|6253.9|6251.1|6253.9|6251.1|0
1616740050000|2021-03-26 06:27:30|6254|6251.2|6254|6251.2|6254|6251.2|6254|6251.2|0
1616740060000|2021-03-26 06:27:40|6253.9|6251.1|6255|6252.2|6255|6252.2|6253.9|6251.1|0
1616740080000|2021-03-26 06:28:00|6255.4|6252.6|6256|6253.2|6256|6253.2|6255.4|6252.6|0
1616740090000|2021-03-26 06:28:10|6255.9|6253.1|6255.9|6253.1|6256.4|6253.6|6255.9|6253.1|0
1616740100000|2021-03-26 06:28:20|6256|6253.2|6255.9|6253.1|6256.4|6253.6|6255.9|6253.1|0
1616740110000|2021-03-26 06:28:30|6254.9|6252.1|6255|6252.2|6255.9|6253.1|6254.5|6251.7|16
1616740120000|2021-03-26 06:28:40|6254.9|6252.1|6254.4|6251.6|6254.9|6252.1|6253.9|6251.1|0
1616740130000|2021-03-26 06:28:50|6253.9|6251.1|6254|6251.2|6254|6251.2|6253.9|6251.1|0
1616740140000|2021-03-26 06:29:00|6255.4|6252.6|6255.4|6252.6|6255.5|6252.7|6255.4|6252.6|2
1616740150000|2021-03-26 06:29:10|6256.4|6253.6|6255.9|6253.1|6256.4|6253.6|6255|6252.2|14
1616740160000|2021-03-26 06:29:20|6254.9|6252.1|6255.9|6253.1|6255.9|6253.1|6254.9|6252.1|1
1616740170000|2021-03-26 06:29:30|6254.9|6252.1|6255.5|6251.5|6255.5|6252.1|6254.9|6251.5|0
1616740180000|2021-03-26 06:29:40|6254.9|6252.1|6255.4|6252.6|6255.4|6252.6|6253.9|6251.1|2
1616740190000|2021-03-26 06:29:50|6255.3|6252.5|6255.4|6252.6|6255.4|6252.6|6253.9|6251.1|3
1616740200000|2021-03-26 06:30:00|6255|6252.2|6255.4|6252.6|6255.4|6252.6|6254|6251.2|1
1616740220000|2021-03-26 06:30:20|6255.9|6253.1|6255.9|6253.1|6255.9|6253.1|6255.9|6253.1|2
1616740230000|2021-03-26 06:30:30|6256.4|6253.6|6255.9|6253.1|6256.4|6253.6|6255.9|6253.1|0
1616740240000|2021-03-26 06:30:40|6256.4|6253.6|6256.4|6253.6|6256.4|6253.6|6256.4|6253.6|0
1616740250000|2021-03-26 06:30:50|6255.9|6253.1|6254.9|6252.1|6255.9|6253.1|6254.9|6252.1|15
1616740260000|2021-03-26 06:31:00|6255.9|6253.1|6257.4|6254.6|6258.4|6255.6|6255.9|6253.1|86
1616740270000|2021-03-26 06:31:10|6256.9|6254.1|6256.9|6254.1|6256.9|6254.1|6255.4|6252.6|8
1616740300000|2021-03-26 06:31:40|6257.4|6254.6|6257.4|6254.6|6257.4|6254.6|6257.4|6254.6|7
1616740310000|2021-03-26 06:31:50|||||||||1
1616740320000|2021-03-26 06:32:00|6256.9|6254.1|6256.9|6254.1|6256.9|6254.1|6254.9|6252.1|125
1616740340000|2021-03-26 06:32:20|6257.9|6255.1|6257.9|6255.1|6257.9|6255.1|6257.9|6255.1|26
1616740350000|2021-03-26 06:32:30|6258|6255.2|6261.9|6259.1|6261.9|6259.1|6258|6255.2|10
1616740360000|2021-03-26 06:32:40|||||||||1
1616740370000|2021-03-26 06:32:50|6261.7|6258.9|6261.4|6258.6|6261.9|6259.1|6260.9|6258.1|27
1616740380000|2021-03-26 06:33:00|6261.9|6259.1|6265|6262.2|6265|6262.2|6261.9|6259.1|14
1616740390000|2021-03-26 06:33:10|6265.4|6262.6|6268.9|6266.1|6270.4|6267.6|6265.4|6262.5|106
1616740400000|2021-03-26 06:33:20|6269.9|6267.1|6270.4|6267.6|6270.4|6267.6|6267.9|6265.1|10
1616740410000|2021-03-26 06:33:30|6270|6267.2|6269.9|6267.1|6270.5|6267.7|6269.9|6266.5|6
1616740420000|2021-03-26 06:33:40|6270|6267.2|6270.9|6268.1|6271|6268.2|6268.9|6266.1|10
1616740430000|2021-03-26 06:33:50|6270.3|6267.5|6271|6268.2|6271|6268.2|6269.9|6267.1|95
1616740440000|2021-03-26 06:34:00|6271.5|6268.7|6278|6275.2|6279.6|6276.3|6271|6268.2|43
1616740450000|2021-03-26 06:34:10|6278.1|6275.3|6273.1|6270.3|6278.5|6275.3|6271.1|6267.8|84
1616740460000|2021-03-26 06:34:20|6274.9|6272.1|6275|6272.2|6276|6273.2|6274.6|6271.8|14
1616740470000|2021-03-26 06:34:30|6274.9|6272.1|6276.1|6272.1|6276.6|6273.7|6274|6271.2|17
1616740480000|2021-03-26 06:34:40|6276.5|6272.5|6276|6273.2|6276.5|6273.2|6274|6271.2|15
1616740490000|2021-03-26 06:34:50|6276.1|6273.3|6278|6275.2|6279.1|6276.2|6276.1|6273.3|1
1616740500000|2021-03-26 06:35:00|6279.1|6275.1|6282.1|6279.3|6283.5|6280.2|6278.1|6275.1|4
1616740510000|2021-03-26 06:35:10|6288.6|6278.6|6287|6284.2|6288.6|6285.2|6283.5|6278.6|43
1616740520000|2021-03-26 06:35:20|6286.9|6284.1|6285.4|6282.6|6287|6284.2|6283|6280.2|74
1616740530000|2021-03-26 06:35:30|6285|6282.2|6287|6284.2|6288|6285.2|6283.6|6280.8|6
1616740540000|2021-03-26 06:35:40|6287.5|6284.7|6286.5|6283.7|6287.5|6284.7|6285.5|6282.7|6
1616740550000|2021-03-26 06:35:50|6286|6283.2|6284|6281.2|6287|6284.2|6283|6279.6|37
1616740560000|2021-03-26 06:36:00|6283.5|6280.7|6278|6275.2|6283.5|6280.7|6277.9|6275.1|223
1616740570000|2021-03-26 06:36:10|6278.4|6275.6|6278|6275.2|6279.5|6276.7|6277.9|6274.5|28
1616740580000|2021-03-26 06:36:20|6277.9|6275.1|6277|6274.2|6277.9|6275.1|6276.4|6273.6|7
1616740590000|2021-03-26 06:36:30|6277.5|6274.7|6279|6276.2|6279|6276.2|6276.5|6273.7|4
1616740600000|2021-03-26 06:36:40|6278.9|6276.1|6278.1|6275.3|6279|6276.2|6278|6275.2|0
1616740610000|2021-03-26 06:36:50|6279|6276.2|6279.5|6276.7|6279.5|6276.7|6279|6276.2|0
1616740620000|2021-03-26 06:37:00|6280|6277.2|6281.5|6278.7|6282|6279.2|6280|6277.2|5
1616740630000|2021-03-26 06:37:10|6282.6|6278.6|6281.9|6279.1|6284.2|6281.2|6281.9|6278.6|32
1616740640000|2021-03-26 06:37:20|6282.1|6279.3|6283.4|6280.6|6283.5|6280.7|6282.1|6279.3|8
1616740650000|2021-03-26 06:37:30|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|1
1616740660000|2021-03-26 06:37:40|6283.5|6280.7|6284.4|6281.6|6284.4|6281.6|6283.5|6280.7|0
1616740670000|2021-03-26 06:37:50|6284.2|6281.4|6282.9|6280.1|6284.2|6281.4|6282.9|6280.1|3
1616740680000|2021-03-26 06:38:00|6283|6280.2|6282.9|6280.1|6283|6280.2|6282.9|6280.1|0
1616740690000|2021-03-26 06:38:10|6281.9|6279.1|6281.9|6279.1|6282|6279.2|6281.9|6279.1|0
1616740700000|2021-03-26 06:38:20|6282|6279.2|6282|6279.2|6282|6279.2|6282|6279.2|0
1616740720000|2021-03-26 06:38:40|6281.9|6279.1|6281.1|6277.1|6281.9|6279.1|6280.9|6277.1|1
1616740730000|2021-03-26 06:38:50|6280.4|6277.6|6279.9|6277.1|6280.4|6277.6|6279.9|6277.1|0
1616740740000|2021-03-26 06:39:00|6279.4|6276.6|6278.9|6276.1|6279.4|6276.6|6278.9|6276.1|1
1616740760000|2021-03-26 06:39:20|6279.4|6276.6|6279.9|6277.1|6279.9|6277.1|6279.4|6276.6|3
1616740780000|2021-03-26 06:39:40|6279|6276.2|6278.9|6276.1|6279|6276.2|6277.9|6275.1|2
1616740790000|2021-03-26 06:39:50|6277.9|6275.1|6276.9|6274.1|6277.9|6275.1|6276.9|6274.1|0
1616740800000|2021-03-26 06:40:00|6276.4|6273.6|6276.4|6273.6|6277|6274.2|6275.9|6273.1|4
1616740810000|2021-03-26 06:40:10|6277|6274.2|6277.4|6274.6|6277.4|6274.6|6277|6274.2|0
1616740820000|2021-03-26 06:40:20|6277.8|6275|6276.9|6274.1|6277.8|6275|6276.9|6274.1|1
1616740830000|2021-03-26 06:40:30|6276.4|6273.6|6275|6272.2|6276.4|6273.6|6274.4|6271.6|6
1616740840000|2021-03-26 06:40:40|6275.5|6272.7|6275.4|6272.6|6276|6273.2|6275.4|6272.6|0
1616740850000|2021-03-26 06:40:50|6276|6273.2|6275.9|6273.1|6276|6273.2|6275.9|6273.1|0
1616740860000|2021-03-26 06:41:00|6275.4|6272.6|6273.9|6271.1|6275.5|6272.6|6272.9|6270.1|6
1616740870000|2021-03-26 06:41:10|6274.1|6271.3|6274.9|6272.1|6277.5|6274.7|6274.1|6271.3|3
1616740880000|2021-03-26 06:41:20|6275.4|6272.6|6274.7|6271.9|6276|6272.6|6273.9|6271.1|2
1616740890000|2021-03-26 06:41:30|6273.9|6271.1|6273.9|6271.1|6273.9|6271.1|6273.9|6271.1|1
1616740910000|2021-03-26 06:41:50|6274.9|6272.1|6275.4|6272.6|6275.4|6272.6|6274.9|6272.1|1
1616740920000|2021-03-26 06:42:00|6275.9|6273.1|6275.3|6272.5|6276|6273.1|6274.9|6272|0
1616740930000|2021-03-26 06:42:10|6274.9|6272.1|6273.9|6271.1|6274.9|6272.1|6272.9|6270.1|0
1616740940000|2021-03-26 06:42:20|6273.7|6270.9|6272.9|6270.1|6273.7|6270.9|6272.9|6270.1|0
1616740950000|2021-03-26 06:42:30|6272.4|6269.6|6272.9|6270.1|6272.9|6270.1|6271.9|6269.1|2
1616740960000|2021-03-26 06:42:40|6272.8|6270|6271.9|6269.1|6272.9|6270.1|6271.4|6268.6|11
1616740970000|2021-03-26 06:42:50|6272|6269.2|6271.9|6269.1|6272|6269.2|6271.9|6269.1|0
1616740980000|2021-03-26 06:43:00|6274.5|6271.7|6274.9|6272.1|6274.9|6272.1|6274.5|6271.7|3
1616740990000|2021-03-26 06:43:10|6273.9|6271.1|6273.9|6271.1|6273.9|6271.1|6272.9|6270.1|3
1616741000000|2021-03-26 06:43:20|6273.7|6270.9|6272.9|6270.1|6273.7|6270.9|6272.9|6270.1|0
1616741020000|2021-03-26 06:43:40|6272.7|6269.9|6272.4|6269.6|6272.7|6269.9|6271.9|6269.1|0
1616741030000|2021-03-26 06:43:50|6272.9|6270.1|6273.9|6271.1|6273.9|6271.1|6272.9|6270.1|1
1616741040000|2021-03-26 06:44:00|6273.4|6270.6|6273|6270.2|6273.4|6270.6|6272.9|6270.1|0
1616741050000|2021-03-26 06:44:10|6273.9|6271.1|6273.9|6271.1|6273.9|6271.1|6273.9|6271.1|0
1616741070000|2021-03-26 06:44:30|6274.3|6271.5|6276.9|6274.1|6276.9|6274.1|6273.9|6271.1|4
1616741080000|2021-03-26 06:44:40|6277.9|6275.1|6279|6276.2|6279|6276.2|6276.9|6274.1|11
1616741090000|2021-03-26 06:44:50|6278.9|6276.1|6278.4|6275.6|6278.9|6276.1|6277.9|6275.1|4
1616741100000|2021-03-26 06:45:00|6278.9|6276.1|6279.9|6277.1|6280.5|6277.2|6278.9|6276.1|4
1616741110000|2021-03-26 06:45:10|6279.5|6276.7|6279.9|6277.1|6280.5|6277.7|6279.5|6276.7|5
1616741120000|2021-03-26 06:45:20|6279.4|6276.6|6282.4|6279.6|6282.9|6280.1|6279.4|6276.6|29
1616741130000|2021-03-26 06:45:30|6282.5|6279.7|6283|6280.2|6283.5|6280.2|6282.4|6279.5|21
1616741140000|2021-03-26 06:45:40|6283.9|6281.1|6283.4|6280.6|6284.5|6281.7|6283.4|6280.6|38
1616741150000|2021-03-26 06:45:50|6283.5|6279.5|6283|6280.2|6283.5|6280.6|6282.4|6279.5|4
1616741160000|2021-03-26 06:46:00|6283.4|6280.6|6282.5|6279.7|6283.4|6280.6|6280.9|6278.1|5
1616741170000|2021-03-26 06:46:10|6283.5|6280.7|6283|6280.2|6283.9|6281.1|6281.9|6279.1|11
1616741190000|2021-03-26 06:46:30|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|0
1616741200000|2021-03-26 06:46:40|6283|6280.2|6283|6280.2|6283|6280.2|6283|6280.2|0
1616741210000|2021-03-26 06:46:50|6282.9|6280.1|6284|6281.2|6284|6281.2|6282.5|6279.7|24
1616741220000|2021-03-26 06:47:00|6285.1|6282.3|6286.5|6283.7|6286.5|6283.7|6285.1|6282.3|18
1616741230000|2021-03-26 06:47:10|6287.4|6284.6|6285.4|6282.6|6287.4|6284.6|6285.4|6282.6|5
1616741240000|2021-03-26 06:47:20|6285.9|6283.1|6285.5|6282.7|6286|6283.2|6285.5|6282.7|1
1616741250000|2021-03-26 06:47:30|6286.4|6283.6|6286.4|6283.6|6286.4|6283.6|6285.9|6283.1|36
1616741260000|2021-03-26 06:47:40|6287.4|6284.6|6286.4|6283.6|6287.4|6284.6|6286.4|6283.6|0
1616741270000|2021-03-26 06:47:50|6286.9|6284.1|6286|6283.2|6287.4|6284.6|6285.9|6283.1|7
1616741280000|2021-03-26 06:48:00|6285.9|6283.1|6286|6283.2|6286|6283.2|6285.9|6283.1|0
1616741290000|2021-03-26 06:48:10|6286.4|6283.6|6285.9|6283.1|6286.4|6283.6|6285.9|6283.1|0
1616741300000|2021-03-26 06:48:20|6285.5|6282.7|6285|6282.2|6285.5|6282.7|6284|6281.2|14
1616741310000|2021-03-26 06:48:30|6284.9|6282.1|6284.9|6282.1|6284.9|6282.1|6284.9|6282.1|2
1616741320000|2021-03-26 06:48:40|6285|6282.2|6285|6282.2|6285|6282.2|6285|6282.2|0
1616741330000|2021-03-26 06:48:50|6285.5|6282.7|6285.5|6282.7|6285.5|6282.7|6285.5|6282.7|0
1616741340000|2021-03-26 06:49:00|6285|6282.2|6282.4|6278.4|6285|6282.2|6282|6278.4|38
1616741350000|2021-03-26 06:49:10|6280.6|6276.6|6281|6278.2|6281|6278.2|6279|6276.2|9
1616741370000|2021-03-26 06:49:30|6280.5|6277.7|6279.9|6277.1|6280.5|6277.7|6279.4|6276.6|5
1616741390000|2021-03-26 06:49:50|||||||||2
1616741400000|2021-03-26 06:50:00|6279.4|6276.6|6282|6279.2|6282.5|6279.7|6279.4|6276.6|18
1616741420000|2021-03-26 06:50:20|6282.4|6279.6|6284.1|6281.3|6284.1|6281.3|6282.4|6279.6|14
1616741430000|2021-03-26 06:50:30|6285|6282.2|6287.6|6284.8|6287.6|6284.8|6285|6282.2|115
1616741440000|2021-03-26 06:50:40|6288|6285.2|6287.6|6284.8|6288|6285.2|6287.6|6284.8|28
1616741450000|2021-03-26 06:50:50|6288|6285.2|6286.4|6283.6|6288|6285.2|6286.4|6283.6|44
1616741460000|2021-03-26 06:51:00|6286|6283.2|6285.4|6282.6|6286|6283.2|6285.4|6282.6|2
1616741470000|2021-03-26 06:51:10|6284.5|6281.7|6283.9|6281.1|6284.5|6281.7|6283.9|6281.1|8
1616741480000|2021-03-26 06:51:20|6282.9|6280.1|6281.9|6279.1|6282.9|6280.1|6281.4|6278.6|1
1616741490000|2021-03-26 06:51:30|6281.4|6278.6|6284|6281.2|6284|6281.2|6281.4|6278.6|2
1616741500000|2021-03-26 06:51:40|6283.9|6281.1|6283.4|6280.6|6283.9|6281.1|6283|6280.2|0
1616741510000|2021-03-26 06:51:50|6283|6280.2|6285|6282.2|6285|6282.2|6282|6279.2|7
1616741520000|2021-03-26 06:52:00|6284.1|6281.3|6284|6281.2|6284.1|6281.3|6284|6281.2|2
1616741530000|2021-03-26 06:52:10|6283.9|6281.1|6282.5|6279.7|6283.9|6281.1|6282.5|6279.7|0
1616741540000|2021-03-26 06:52:20|6282.4|6279.6|6282|6279.2|6282.6|6279.6|6282|6278.6|1
1616741550000|2021-03-26 06:52:30|6282.5|6279.7|6283|6280.2|6283|6280.2|6282.5|6279.7|1
1616741570000|2021-03-26 06:52:50|6283.1|6280.3|6284|6281.2|6285.1|6282.3|6283|6280.2|2
1616741580000|2021-03-26 06:53:00|6283.9|6281.1|6283|6280.2|6283.9|6281.1|6283|6280.2|0
1616741590000|2021-03-26 06:53:10|6282.6|6278.6|6282.1|6279.3|6282.6|6279.3|6282.1|6278.6|0
1616741600000|2021-03-26 06:53:20|6283|6280.2|6283|6280.2|6284|6281.2|6283|6280.2|5
1616741610000|2021-03-26 06:53:30|6283.1|6279.1|6282.5|6279.7|6283.1|6279.7|6282.5|6279.1|0
1616741620000|2021-03-26 06:53:40|6283|6280.2|6283|6280.2|6283|6280.2|6283|6280.2|0
1616741640000|2021-03-26 06:54:00|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|1
1616741650000|2021-03-26 06:54:10|6280.9|6278.1|6280.9|6278.1|6281.5|6278.7|6279|6276.2|11
1616741660000|2021-03-26 06:54:20|6280.5|6277.7|6280|6277.2|6280.5|6277.7|6280|6277.2|12
1616741670000|2021-03-26 06:54:30|6280.9|6278.1|6279.9|6277.1|6281|6278.2|6279.9|6277.1|11
1616741680000|2021-03-26 06:54:40|6280|6277.2|6281|6278.2|6281|6278.2|6280|6277.2|0
1616741690000|2021-03-26 06:54:50|6281.5|6278.7|6277.9|6275.1|6281.5|6278.7|6277.9|6275.1|63
1616741700000|2021-03-26 06:55:00|6278.9|6276.1|6279|6276.2|6279|6276.2|6278.9|6276.1|44
1616741710000|2021-03-26 06:55:10|6279.4|6276.6|6280.4|6277.6|6280.4|6277.6|6279.4|6276.6|1
1616741730000|2021-03-26 06:55:30|6279.9|6277.1|6280.9|6278.1|6280.9|6278.1|6278.9|6275.5|8
1616741740000|2021-03-26 06:55:40|6279.9|6277.1|6280.4|6277.6|6281|6277.6|6279.9|6277|0
1616741750000|2021-03-26 06:55:50|6280.3|6277.5|6279.9|6277.1|6280.3|6277.5|6279.9|6277.1|0
1616741760000|2021-03-26 06:56:00|6279.4|6276.6|6277.8|6275|6279.4|6276.6|6277.8|6275|3
1616741770000|2021-03-26 06:56:10|6277.4|6274.6|6277.4|6274.6|6277.4|6274.6|6275.9|6273.1|8
1616741780000|2021-03-26 06:56:20|6278|6274|6276|6273.2|6278|6274.1|6275.9|6273.1|129
1616741790000|2021-03-26 06:56:30|6276.4|6273.6|6275.4|6272.6|6276.4|6273.6|6275.4|6272.6|1
1616741800000|2021-03-26 06:56:40|6275.9|6273.1|6276|6273.2|6276|6273.2|6275.9|6273.1|0
1616741810000|2021-03-26 06:56:50|6275.9|6273.1|6276|6273.2|6276|6273.2|6275.9|6273.1|34
1616741820000|2021-03-26 06:57:00|6276.4|6273.6|6275.9|6273.1|6277.4|6274.6|6275.9|6273.1|9
1616741830000|2021-03-26 06:57:10|6276.4|6273.6|6275.9|6273.1|6276.4|6273.6|6275.9|6273.1|1
1616741840000|2021-03-26 06:57:20|6276|6273.2|6275.9|6273.1|6276.9|6274.1|6275.4|6272.6|14
1616741850000|2021-03-26 06:57:30|6276.3|6273.5|6275.4|6272.6|6277|6273.6|6275.4|6272.6|11
1616741860000|2021-03-26 06:57:40|6274.9|6272.1|6275|6272.2|6275|6272.2|6274.4|6271.6|3
1616741880000|2021-03-26 06:58:00|6275.4|6272.6|6272.4|6269.6|6275.4|6272.6|6272.4|6269.6|20
1616741890000|2021-03-26 06:58:10|6272.5|6269.7|6273|6270.2|6273|6270.2|6272.5|6269.7|7
1616741900000|2021-03-26 06:58:20|6273.5|6270.7|6273|6270.2|6273.5|6270.7|6272.5|6269.7|6
1616741920000|2021-03-26 06:58:40|6273.5|6270.7|6273|6270.2|6274|6271.2|6273|6270.2|1
1616741930000|2021-03-26 06:58:50|6273.5|6270.7|6274|6271.2|6274|6271.2|6273|6270.2|1
1616741940000|2021-03-26 06:59:00|6274.4|6271.6|6272.9|6270.1|6274.4|6271.6|6272.9|6270.1|2
1616741960000|2021-03-26 06:59:20|6273.4|6270.6|6275.9|6273.1|6275.9|6273.1|6273.4|6270.6|6
1616741970000|2021-03-26 06:59:30|6276|6273.2|6277|6274.2|6278|6275.2|6276|6273.2|1
1616741980000|2021-03-26 06:59:40|6277.4|6274.6|6277|6274.2|6277.5|6274.7|6277|6274.2|0
1616741990000|2021-03-26 06:59:50|6277.5|6274.7|6277|6274.2|6278|6275.2|6277|6274.2|6
1616742000000|2021-03-26 07:00:00|6275.5|6272.7|6277|6274.2|6277|6274.2|6275.5|6272.7|5
1616742010000|2021-03-26 07:00:10|6276.9|6274.1|6276.9|6274.1|6277|6274.2|6276.9|6274.1|2
1616742020000|2021-03-26 07:00:20|6277.4|6274.6|6273.9|6271.1|6277.5|6274.7|6273.9|6270.5|5
1616742030000|2021-03-26 07:00:30|6273.8|6271|6272.9|6270.1|6273.8|6271|6272.4|6269.6|5
1616742050000|2021-03-26 07:00:50|6273.1|6270.3|6275.9|6273.1|6276.5|6273.1|6273.1|6270.3|7
1616742060000|2021-03-26 07:01:00|6275.4|6272.6|6276.9|6274.1|6279.9|6277.1|6274.9|6272.1|10
1616742070000|2021-03-26 07:01:10|6276|6273.2|6279.3|6276.5|6280.5|6277.7|6275.9|6273.1|11
1616742080000|2021-03-26 07:01:20|6278.9|6276.1|6281|6278.2|6281|6278.2|6278.4|6275.6|21
1616742090000|2021-03-26 07:01:30|6281.4|6278.6|6281.4|6278.6|6281.4|6278.6|6280.9|6278.1|1
1616742100000|2021-03-26 07:01:40|6282.4|6279.6|6285|6282.2|6285.5|6282.6|6281.9|6279.1|14
1616742110000|2021-03-26 07:01:50|6285.4|6282.6|6286.9|6284.1|6288.3|6285.5|6285.4|6282.6|24
1616742120000|2021-03-26 07:02:00|6286.4|6283.6|6285.9|6283.1|6286.4|6283.6|6284.9|6282.1|2
1616742130000|2021-03-26 07:02:10|6285|6282.2|6286.9|6284.1|6286.9|6284.1|6284.4|6281.6|20
1616742140000|2021-03-26 07:02:20|6287.5|6284.7|6287.9|6285.1|6288.5|6285.7|6286.9|6284.1|92
1616742150000|2021-03-26 07:02:30|6289.2|6286.4|6288.9|6286.1|6289.2|6286.4|6288.9|6286.1|3
1616742160000|2021-03-26 07:02:40|6288|6285.2|6285.9|6283.1|6288|6285.2|6285.9|6283.1|9
1616742170000|2021-03-26 07:02:50|6284.9|6282.1|6284.4|6281.6|6284.9|6282.1|6284.4|6281.6|6
1616742180000|2021-03-26 07:03:00|6284.9|6282.1|6285.4|6282.6|6285.4|6282.6|6284.4|6281.6|2
1616742190000|2021-03-26 07:03:10|6285.5|6282.7|6285.9|6283.1|6286.4|6283.6|6285.5|6282.7|2
1616742210000|2021-03-26 07:03:30|6286.4|6283.6|6286.4|6283.6|6286.4|6283.6|6286.4|6283.6|0
1616742220000|2021-03-26 07:03:40|6288.4|6285.6|6287.9|6285.1|6288.9|6286.1|6287.9|6285.1|8
1616742230000|2021-03-26 07:03:50|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|1
1616742240000|2021-03-26 07:04:00|6287.3|6284.5|6285.9|6283.1|6287.3|6284.5|6284.4|6281.6|2
1616742250000|2021-03-26 07:04:10|6284.9|6282.1|6284.9|6282.1|6284.9|6282.1|6284.9|6282.1|5
1616742260000|2021-03-26 07:04:20|6283.9|6281.1|6284.4|6281.6|6284.4|6281.6|6283.9|6281.1|0
1616742270000|2021-03-26 07:04:30|6284.7|6281.9|6282.9|6280.1|6284.7|6281.9|6282.9|6280.1|3
1616742280000|2021-03-26 07:04:40|6282.3|6279.5|6281.8|6279|6282.4|6279.6|6281.8|6279|1
1616742290000|2021-03-26 07:04:50|6283.9|6281.1|6284.8|6282|6285.4|6282.6|6283.9|6281.1|20
1616742300000|2021-03-26 07:05:00|6284.4|6281.6|6282.8|6280|6284.4|6281.6|6282.8|6280|5
1616742310000|2021-03-26 07:05:10|||||||||1
1616742320000|2021-03-26 07:05:20|||||||||2
1616742330000|2021-03-26 07:05:30|6283.3|6280.5|6283.8|6281|6283.8|6281|6282.8|6280|14
1616742340000|2021-03-26 07:05:40|6284.3|6281.5|6285.8|6283|6285.9|6283.1|6284.3|6281.5|17
1616742350000|2021-03-26 07:05:50|6285.3|6282.5|6285.8|6283|6285.8|6283|6285.3|6282.5|18
1616742360000|2021-03-26 07:06:00|6284.8|6282|6283.5|6280.7|6284.8|6282|6283.3|6280.5|8
1616742370000|2021-03-26 07:06:10|6284.8|6282|6286.8|6284|6286.8|6284|6284.8|6282|47
1616742380000|2021-03-26 07:06:20|6287.3|6284.5|6286.8|6284|6287.8|6285|6286.8|6284|4
1616742390000|2021-03-26 07:06:30|6287.4|6284.6|6288.4|6285.6|6289.3|6286.5|6287.4|6284.6|10
1616742400000|2021-03-26 07:06:40|6288.3|6285.5|6289.3|6286.5|6289.3|6286.5|6288.3|6285.5|10
1616742410000|2021-03-26 07:06:50|6288.8|6286|6287.2|6284.4|6288.8|6286|6287.2|6284.4|53
1616742420000|2021-03-26 07:07:00|6286.8|6284|6289.3|6286.5|6289.3|6286.5|6286.8|6284|5
1616742430000|2021-03-26 07:07:10|6288.3|6285.5|6287.3|6284.5|6288.8|6286|6287.3|6284.5|4
1616742440000|2021-03-26 07:07:20|6287.8|6285|6287.7|6284.9|6287.8|6285|6287.7|6284.9|1
1616742450000|2021-03-26 07:07:30|6286.2|6283.4|6284.8|6282|6286.2|6283.4|6284.8|6282|6
1616742460000|2021-03-26 07:07:40|6285.3|6282.5|6285.3|6282.5|6285.3|6282.5|6285.3|6282.5|1
1616742470000|2021-03-26 07:07:50|6286.3|6283.5|6286.3|6283.5|6286.3|6283.5|6285.8|6283|2
1616742480000|2021-03-26 07:08:00|6286.8|6284|6286.8|6284|6287.3|6284.5|6286.3|6283.5|4
1616742490000|2021-03-26 07:08:10|6285.8|6283|6285.2|6282.4|6286.2|6283.4|6284.3|6281.5|5
1616742500000|2021-03-26 07:08:20|6285.7|6282.9|6285.8|6283|6285.8|6283|6284.8|6282|5
1616742510000|2021-03-26 07:08:30|6285.7|6282.9|6285.2|6282.4|6285.8|6283|6285.2|6282.4|2
1616742520000|2021-03-26 07:08:40|6284.3|6281.5|6284.7|6281.9|6284.8|6282|6283.2|6280.4|10
1616742530000|2021-03-26 07:08:50|6284.8|6282|6284.3|6281.5|6285.3|6282.5|6284.2|6281.4|5
1616742540000|2021-03-26 07:09:00|6283.8|6281|6285.3|6282.5|6285.3|6282.5|6282.8|6280|9
1616742550000|2021-03-26 07:09:10|6285.8|6283|6285.8|6283|6286.2|6283.4|6285.8|6283|3
1616742560000|2021-03-26 07:09:20|6286.3|6283.5|6287.8|6285|6288.3|6285.5|6285.8|6283|2
1616742570000|2021-03-26 07:09:30|6288.8|6286|6289.3|6286.5|6290.2|6287.4|6288.8|6286|4
1616742580000|2021-03-26 07:09:40|6289.7|6286.9|6288.8|6286|6289.7|6286.9|6288.8|6286|1
1616742590000|2021-03-26 07:09:50|6289.3|6286.5|6288.7|6285.9|6289.8|6287|6288.7|6285.9|1
1616742600000|2021-03-26 07:10:00|6288.8|6286|6290.2|6287.4|6290.2|6287.4|6288.7|6285.9|2
1616742610000|2021-03-26 07:10:10|6290.3|6287.5|6293.3|6290.5|6295.2|6292.4|6290.2|6287.4|100
1616742620000|2021-03-26 07:10:20|6293.8|6291|6293.7|6290.9|6294.3|6291.5|6292.2|6289.4|28
1616742630000|2021-03-26 07:10:30|6293.8|6291|6294.2|6291.4|6294.3|6291.5|6293.2|6290.4|7
1616742640000|2021-03-26 07:10:40|6293.7|6290.9|6293.2|6290.4|6295.2|6292.4|6292.7|6289.9|0
1616742650000|2021-03-26 07:10:50|6293.3|6290.5|6292.3|6289.5|6293.3|6290.5|6292.3|6289.5|1
1616742660000|2021-03-26 07:11:00|6291.7|6288.9|6290.2|6287.4|6292.3|6289.5|6289.4|6286.6|0
1616742670000|2021-03-26 07:11:10|6289.7|6286.9|6290.2|6287.4|6290.3|6287.5|6289.3|6286.5|0
1616742680000|2021-03-26 07:11:20|6290.3|6287.5|6289.7|6286.9|6290.3|6287.5|6289.7|6286.9|0
1616742690000|2021-03-26 07:11:30|6289.8|6287|6290.3|6287.5|6290.3|6287.5|6289.7|6286.9|0
1616742700000|2021-03-26 07:11:40|6291.7|6288.9|6291.2|6288.4|6291.8|6289|6290.3|6287.5|2
1616742710000|2021-03-26 07:11:50|6290.3|6287.5|6289.7|6286.9|6290.8|6288|6289.7|6286.9|1
1616742720000|2021-03-26 07:12:00|6289.3|6286.5|6287.7|6284.9|6289.3|6286.5|6287.3|6284.4|1
1616742730000|2021-03-26 07:12:10|6287.8|6285|6285.8|6283|6287.8|6285|6285.7|6282.9|7
1616742740000|2021-03-26 07:12:20|6287.7|6284.9|6287.3|6284.5|6288.3|6285.5|6286.7|6283.9|18
1616742750000|2021-03-26 07:12:30|6287.2|6284.4|6287.2|6284.4|6287.3|6284.5|6286.7|6283.9|0
1616742760000|2021-03-26 07:12:40|6287.3|6284.5|6287.3|6284.5|6287.3|6284.5|6287.3|6284.5|0
1616742770000|2021-03-26 07:12:50|6287.2|6284.4|6288.3|6285.5|6288.3|6285.5|6287.2|6284.4|0
1616742780000|2021-03-26 07:13:00|6288.2|6285.4|6288.3|6285.5|6288.3|6285.5|6287.7|6284.9|4
1616742790000|2021-03-26 07:13:10|6289.7|6286.9|6287.8|6285|6289.8|6287|6287.8|6285|7
1616742800000|2021-03-26 07:13:20|6288.3|6285.5|6287.3|6284.5|6288.3|6285.5|6287.2|6284.4|9
1616742810000|2021-03-26 07:13:30|6287.2|6284.4|6287.4|6284.6|6287.4|6284.6|6286.3|6283.5|0
1616742820000|2021-03-26 07:13:40|6287.8|6285|6288.7|6285.9|6289.3|6286.5|6287.3|6284.5|0
1616742830000|2021-03-26 07:13:50|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|0
1616742840000|2021-03-26 07:14:00|6287.8|6285|6288.3|6285.5|6288.3|6285.5|6287.7|6284.9|4
1616742860000|2021-03-26 07:14:20|6289.2|6286.4|6288.7|6285.9|6289.6|6286.8|6288.7|6285.9|0
1616742870000|2021-03-26 07:14:30|6287.7|6284.9|6287.7|6284.9|6287.8|6285|6287.7|6284.9|0
1616742880000|2021-03-26 07:14:40|6287.2|6284.4|6286.8|6284|6287.2|6284.4|6286.8|6284|12
1616742890000|2021-03-26 07:14:50|6286.3|6283.5|6288.8|6286|6289.3|6286.5|6286.3|6283.5|2
1616742900000|2021-03-26 07:15:00|6289.3|6286.5|6288.8|6286|6289.3|6286.5|6288.8|6286|2
1616742910000|2021-03-26 07:15:10|6288.3|6285.5|6288.8|6286|6288.8|6286|6287.3|6284.5|2
1616742920000|2021-03-26 07:15:20|6289.7|6286.9|6289.8|6287|6289.8|6287|6288.7|6285.9|0
1616742930000|2021-03-26 07:15:30|6289.7|6286.9|6288.8|6286|6289.7|6286.9|6288.7|6285.9|0
1616742940000|2021-03-26 07:15:40|6288.7|6285.9|6290.3|6287.5|6290.3|6287.5|6288.7|6285.9|0
1616742950000|2021-03-26 07:15:50|6290.8|6288|6290.8|6288|6290.8|6288|6290.8|6288|2
1616742960000|2021-03-26 07:16:00|6291.3|6288.5|6293.2|6290.4|6293.3|6290.5|6291.3|6288.5|5
1616742970000|2021-03-26 07:16:10|6293.3|6290.5|6292.8|6290|6293.3|6290.5|6291.7|6288.9|13
1616742980000|2021-03-26 07:16:20|6292.7|6289.9|6291.7|6288.9|6292.8|6290|6291.7|6288.9|4
1616742990000|2021-03-26 07:16:30|6291.3|6288.5|6289.2|6286.4|6291.3|6288.5|6288.7|6285.9|4
1616743000000|2021-03-26 07:16:40|6288.7|6285.9|6289.3|6286.5|6289.3|6286.5|6288.7|6285.9|5
1616743010000|2021-03-26 07:16:50|6290.2|6287.4|6290.7|6287.9|6290.7|6287.9|6290.2|6287.4|2
1616743020000|2021-03-26 07:17:00|6290.3|6287.5|6291.2|6288.4|6291.2|6288.4|6290.3|6287.5|5
1616743030000|2021-03-26 07:17:10|6292.3|6289.5|6293.3|6290.5|6293.3|6290.5|6292.3|6289.5|1
1616743040000|2021-03-26 07:17:20|||||||||2
1616743050000|2021-03-26 07:17:30|6293.7|6290.9|6294.8|6292|6294.8|6292|6293.3|6290.5|24
1616743060000|2021-03-26 07:17:40|6295.2|6292.4|6294.2|6291.4|6295.2|6292.4|6294.2|6291.4|4
1616743070000|2021-03-26 07:17:50|6293.3|6290.5|6293.2|6290.4|6293.3|6290.5|6292.3|6289.5|2
1616743080000|2021-03-26 07:18:00|6292.8|6290|6291.8|6289|6292.8|6290|6290.3|6287.5|2
1616743090000|2021-03-26 07:18:10|6292.3|6289.5|6292.3|6289.5|6293.3|6290.5|6292.3|6289.5|2
1616743100000|2021-03-26 07:18:20|6292.7|6289.9|6292.7|6289.9|6292.7|6289.9|6292.7|6289.9|1
1616743110000|2021-03-26 07:18:30|6291.7|6288.9|6291.7|6288.9|6292.2|6289.4|6291.7|6288.9|0
1616743120000|2021-03-26 07:18:40|6291.3|6288.5|6291.8|6289|6291.8|6289|6291.3|6288.5|0
1616743130000|2021-03-26 07:18:50|6292.7|6289.9|6294.3|6291.5|6294.3|6291.5|6292.7|6289.9|0
1616743140000|2021-03-26 07:19:00|6294.7|6291.9|6293.7|6290.9|6295.2|6292.4|6293.7|6290.9|1
1616743150000|2021-03-26 07:19:10|6294.2|6291.4|6290.7|6287.9|6294.2|6291.4|6290.3|6287.5|34
1616743160000|2021-03-26 07:19:20|6290.3|6287.5|6291.2|6288.4|6291.2|6288.4|6290.3|6287.5|0
1616743170000|2021-03-26 07:19:30|6290.8|6288|6290.3|6287.5|6290.8|6288|6290.2|6287.4|2
1616743180000|2021-03-26 07:19:40|6291.2|6288.4|6290.3|6287.5|6291.2|6288.4|6290.3|6287.5|17
1616743190000|2021-03-26 07:19:50|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|6290.2|6287.4|10
1616743200000|2021-03-26 07:20:00|6291.7|6288.9|6292.3|6289.5|6292.3|6289.5|6291.7|6288.9|6
1616743210000|2021-03-26 07:20:10|6292.2|6289.4|6292.7|6289.9|6292.7|6289.9|6292.2|6289.4|0
1616743220000|2021-03-26 07:20:20|6292.8|6290|6292.3|6289.5|6293.3|6290.5|6292.2|6289.4|3
1616743230000|2021-03-26 07:20:30|6292.2|6289.4|6292.3|6289.5|6293.2|6290.4|6292.2|6289.4|0
1616743240000|2021-03-26 07:20:40|6293.3|6290.5|6292.7|6289.9|6293.3|6290.5|6292.3|6289.5|5
1616743250000|2021-03-26 07:20:50|6293.2|6290.4|6292.7|6289.9|6293.2|6290.4|6292.7|6289.9|0
1616743260000|2021-03-26 07:21:00|6292.3|6289.5|6293.3|6290.5|6293.3|6290.5|6292.3|6289.5|21
1616743270000|2021-03-26 07:21:10|6293.5|6290.7|6293.3|6290.5|6293.5|6290.7|6293.3|6290.5|109
1616743280000|2021-03-26 07:21:20|6293.4|6290.6|6293.4|6290.6|6293.4|6290.6|6293.3|6290.5|0
1616743290000|2021-03-26 07:21:30|6293.3|6290.5|6293.4|6290.6|6293.4|6290.6|6293.3|6290.5|1
1616743300000|2021-03-26 07:21:40|6293.3|6290.5|6293.4|6290.6|6293.4|6290.6|6293.3|6290.5|1
1616743310000|2021-03-26 07:21:50|6293.5|6290.7|6293.3|6290.5|6293.5|6290.7|6293.3|6290.5|2
1616743320000|2021-03-26 07:22:00|6293.4|6290.6|6293.4|6290.6|6293.4|6290.6|6293.4|6290.6|1
1616743330000|2021-03-26 07:22:10|6294.3|6291.5|6295.4|6292.6|6295.4|6292.6|6294.3|6291.5|22
1616743340000|2021-03-26 07:22:20|6296.1|6292.1|6295.3|6292.5|6296.3|6293.5|6295.3|6292.1|0
1616743350000|2021-03-26 07:22:30|6294.3|6291.5|6294.9|6292.1|6294.9|6292.1|6294.3|6291.5|3
1616743360000|2021-03-26 07:22:40|6294.8|6292|6295.8|6293|6295.8|6293|6294.4|6291.6|6
1616743370000|2021-03-26 07:22:50|6295.9|6293.1|6295.8|6293|6296.3|6293.5|6295.3|6292.5|1
1616743380000|2021-03-26 07:23:00|6295.3|6292.5|6295.3|6292.5|6295.3|6292.5|6294.8|6292|1
1616743390000|2021-03-26 07:23:10|6295.8|6293|6295.8|6293|6295.8|6293|6295.8|6293|1
1616743400000|2021-03-26 07:23:20|6296.3|6293.5|6296.8|6294|6297.3|6294.5|6296.3|6293.5|5
1616743410000|2021-03-26 07:23:30|6297.3|6294.5|6295.8|6293|6297.3|6294.5|6295.8|6293|0
1616743420000|2021-03-26 07:23:40|6295.9|6293.1|6296.3|6293.5|6296.3|6293.5|6295.9|6293.1|0
1616743430000|2021-03-26 07:23:50|6295.8|6293|6296.8|6294|6297.3|6294.5|6295.8|6293|0
1616743440000|2021-03-26 07:24:00|6296.3|6293.5|6297.3|6294.5|6297.3|6294.5|6296.3|6293.5|6
1616743450000|2021-03-26 07:24:10|6296.3|6293.5|6295.4|6292.6|6297.3|6294.5|6295.4|6292.6|30
1616743460000|2021-03-26 07:24:20|6295.5|6292.7|6297.3|6294.5|6297.3|6294.5|6295.5|6292.7|1
1616743470000|2021-03-26 07:24:30|6296.9|6294.1|6297.3|6294.5|6297.4|6294.6|6296.9|6294.1|0
1616743480000|2021-03-26 07:24:40|6297.4|6294.6|6297.5|6294.7|6297.5|6294.7|6297.3|6294.5|6
1616743490000|2021-03-26 07:24:50|6296.4|6293.6|6296.8|6294|6297.4|6294.6|6296.4|6293.6|14
1616743500000|2021-03-26 07:25:00|6297.4|6294.6|6296.4|6293.6|6297.4|6294.6|6295.4|6292.6|52
1616743510000|2021-03-26 07:25:10|6296.5|6293.7|6296.2|6293.4|6297|6294.2|6295.5|6292.7|49
1616743520000|2021-03-26 07:25:20|6295.4|6292.6|6297.3|6294.5|6297.3|6294.5|6295.4|6292.6|3
1616743530000|2021-03-26 07:25:30|6296.3|6293.5|6296.8|6294|6296.8|6294|6296.3|6293.5|2
1616743540000|2021-03-26 07:25:40|6297.3|6294.5|6297.3|6294.5|6297.3|6294.5|6297.2|6294.4|0
1616743550000|2021-03-26 07:25:50|6297.2|6294.4|6295.8|6293|6297.2|6294.4|6295.8|6293|6
1616743560000|2021-03-26 07:26:00|6296.3|6293.5|6296.2|6293.4|6296.7|6293.9|6295.8|6293|3
1616743570000|2021-03-26 07:26:10|6295.8|6293|6296.8|6294|6296.8|6294|6295.7|6292.9|14
1616743580000|2021-03-26 07:26:20|6297.3|6294.5|6296.3|6293.5|6297.3|6294.5|6296.3|6293.5|0
1616743590000|2021-03-26 07:26:30|6296.8|6294|6296.3|6293.5|6296.8|6294|6296.3|6293.5|4
1616743610000|2021-03-26 07:26:50|6295.3|6292.5|6294.3|6291.5|6295.3|6292.5|6293.3|6290.5|18
1616743620000|2021-03-26 07:27:00|6294.8|6292|6294.7|6291.9|6294.8|6292|6294.7|6291.9|1
1616743630000|2021-03-26 07:27:10|6295.3|6292.5|6295.3|6292.5|6295.3|6292.5|6295.3|6292.5|0
1616743640000|2021-03-26 07:27:20|6296.3|6293.5|6296.3|6293.5|6296.3|6293.5|6296.3|6293.5|0
1616743650000|2021-03-26 07:27:30|6296.4|6293.6|6296.8|6294|6296.8|6294|6296.4|6293.6|31
1616743660000|2021-03-26 07:27:40|6296.7|6293.9|6296.8|6294|6296.8|6294|6296.7|6293.9|4
1616743670000|2021-03-26 07:27:50|6297.3|6294.5|6296.3|6293.5|6297.3|6294.5|6296.3|6293.5|1
1616743680000|2021-03-26 07:28:00|6296.2|6293.4|6295.8|6293|6296.3|6293.5|6295.3|6292.5|0
1616743690000|2021-03-26 07:28:10|6296.3|6293.5|6295.2|6292.4|6296.3|6293.5|6295.2|6292.4|4
1616743700000|2021-03-26 07:28:20|6294.2|6291.4|6290.1|6287.3|6294.2|6291.4|6290.1|6287.3|106
1616743710000|2021-03-26 07:28:30|6289.6|6286.8|6289.6|6286.8|6289.7|6286.9|6288.7|6285.9|12
1616743720000|2021-03-26 07:28:40|6289.7|6286.9|6290.1|6287.3|6290.2|6287.4|6289.6|6286.8|1
1616743730000|2021-03-26 07:28:50|6290.2|6287.4|6290.1|6287.3|6290.2|6287.4|6290.1|6287.3|0
1616743740000|2021-03-26 07:29:00|6289.1|6286.3|6289.6|6286.8|6290.1|6287.3|6288.1|6285.3|5
1616743750000|2021-03-26 07:29:10|6289.7|6286.9|6290.6|6287.8|6290.6|6287.8|6289.1|6286.3|1
1616743760000|2021-03-26 07:29:20|6290.7|6287.9|6288.6|6285.8|6290.7|6287.9|6288.6|6285.8|1
1616743770000|2021-03-26 07:29:30|6288.1|6285.3|6285.1|6282.3|6289.1|6286.3|6285.1|6282.3|8
1616743780000|2021-03-26 07:29:40|6285.2|6282.4|6287.2|6284.4|6288.1|6285.3|6285.1|6282.3|12
1616743790000|2021-03-26 07:29:50|6287.1|6284.3|6286.1|6283.3|6287.1|6284.3|6286.1|6283.3|4
1616743800000|2021-03-26 07:30:00|6286|6283.2|6280.6|6277.8|6286|6283.2|6280.1|6277.3|41
1616743810000|2021-03-26 07:30:10|6281.1|6278.3|6286.7|6283.9|6286.7|6283.9|6281.1|6278.3|53
1616743820000|2021-03-26 07:30:20|6286.6|6283.8|6286.2|6283.4|6287.2|6284.4|6285.6|6282.8|4
1616743830000|2021-03-26 07:30:30|6286.6|6283.8|6288.1|6285.3|6289.1|6286.3|6284.6|6281.8|83
1616743840000|2021-03-26 07:30:40|6286.9|6284.1|6283.6|6280.8|6286.9|6284.1|6283.6|6280.8|4
1616743850000|2021-03-26 07:30:50|6283.5|6280.7|6284.1|6281.3|6284.5|6281.7|6283.1|6280.3|7
1616743860000|2021-03-26 07:31:00|6285.2|6282.4|6287.6|6284.8|6287.6|6284.8|6285.2|6282.4|2
1616743870000|2021-03-26 07:31:10|6287.1|6284.3|6286.5|6283.7|6287.1|6284.3|6286.1|6283.3|1
1616743880000|2021-03-26 07:31:20|6287.1|6284.3|6288.1|6285.3|6288.6|6285.8|6287.1|6284.3|2
1616743890000|2021-03-26 07:31:30|6287.6|6284.8|6288.5|6285.7|6288.6|6285.8|6287.6|6284.8|0
1616743900000|2021-03-26 07:31:40|6288.6|6285.8|6289.6|6286.8|6291.1|6288.3|6288.6|6285.8|10
1616743910000|2021-03-26 07:31:50|6288.6|6285.8|6289.1|6286.3|6289.6|6286.8|6288.6|6285.8|2
1616743920000|2021-03-26 07:32:00|6288.7|6285.9|6288.6|6285.8|6288.7|6285.9|6288.6|6285.8|2
1616743930000|2021-03-26 07:32:10|6287.7|6284.9|6285.6|6282.8|6287.7|6284.9|6285.6|6282.8|1
1616743940000|2021-03-26 07:32:20|6286.1|6283.3|6288.1|6285.3|6288.1|6285.3|6285.6|6282.8|0
1616743950000|2021-03-26 07:32:30|6287.6|6284.8|6288.1|6285.3|6288.1|6285.3|6287.6|6284.8|0
1616743960000|2021-03-26 07:32:40|6288.7|6285.9|6286.6|6283.8|6288.7|6285.9|6286.6|6283.8|35
1616743970000|2021-03-26 07:32:50|6286.7|6283.9|6287.5|6284.7|6288.6|6285.8|6286.7|6283.9|4
1616743980000|2021-03-26 07:33:00|6287.1|6284.3|6289|6286.2|6289|6286.2|6287|6284.2|5
1616743990000|2021-03-26 07:33:10|6289.1|6286.3|6288.5|6285.7|6289.6|6286.8|6288.5|6285.7|0
1616744000000|2021-03-26 07:33:20|6289.1|6286.3|6288.6|6285.8|6289.1|6286.3|6288.5|6285.7|21
1616744010000|2021-03-26 07:33:30|6289.1|6286.3|6290.1|6287.3|6290.1|6287.3|6289.1|6286.3|3
1616744020000|2021-03-26 07:33:40|6290.5|6287.7|6292.1|6289.3|6292.1|6289.3|6290.1|6287.3|1
1616744030000|2021-03-26 07:33:50|6296.2|6293.4|6296.1|6293.3|6296.7|6293.9|6295.7|6292.9|245
1616744040000|2021-03-26 07:34:00|6296.6|6293.8|6293.7|6290.9|6296.6|6293.8|6293.7|6290.9|5
1616744050000|2021-03-26 07:34:10|6295.1|6292.3|6296.2|6293.4|6296.2|6293.4|6295.1|6292.3|3
1616744060000|2021-03-26 07:34:20|6296.7|6293.9|6295.2|6292.4|6296.7|6293.9|6295.2|6292.4|0
1616744070000|2021-03-26 07:34:30|6295.7|6292.9|6295.7|6292.9|6295.7|6292.9|6295.7|6292.9|0
1616744080000|2021-03-26 07:34:40|6296.2|6293.4|6295.6|6292.8|6296.2|6293.4|6295.6|6292.8|0
1616744090000|2021-03-26 07:34:50|6295.7|6292.9|6295.7|6292.9|6295.7|6292.9|6294.8|6292|0
1616744100000|2021-03-26 07:35:00|6296.1|6293.3|6295.2|6292.4|6296.2|6293.4|6295.2|6292.4|2
1616744110000|2021-03-26 07:35:10|6294.7|6291.9|6295.2|6292.4|6295.2|6292.4|6294.7|6291.9|8
1616744120000|2021-03-26 07:35:20|6295.7|6292.9|6295.7|6292.9|6295.7|6292.9|6295.7|6292.9|0
1616744130000|2021-03-26 07:35:30|6295.8|6293|6295.7|6292.9|6297.3|6293.9|6295.7|6292.9|7
1616744140000|2021-03-26 07:35:40|6296.2|6293.4|6296.2|6293.4|6296.2|6293.4|6296.2|6293.4|0
1616744150000|2021-03-26 07:35:50|6296.7|6293.9|6296.7|6293.9|6297.2|6294.4|6296.7|6293.9|1
1616744160000|2021-03-26 07:36:00|6297.2|6294.4|6295.8|6293|6297.2|6294.4|6295.7|6292.9|5
1616744170000|2021-03-26 07:36:10|6296.2|6293.4|6294.2|6291.4|6296.2|6293.4|6294.2|6291.4|4
1616744180000|2021-03-26 07:36:20|6295.1|6292.3|6295.2|6292.4|6295.7|6292.9|6294.7|6291.9|3
1616744190000|2021-03-26 07:36:30|6295.1|6292.3|6293.7|6290.9|6295.1|6292.3|6293.2|6290.4|0
1616744200000|2021-03-26 07:36:40|6293.2|6290.4|6293.7|6290.9|6293.7|6290.9|6293.2|6290.4|0
1616744220000|2021-03-26 07:37:00|6294.2|6291.4|6293.2|6290.4|6295.2|6292.4|6293.2|6290.4|1
1616744230000|2021-03-26 07:37:10|6293.1|6290.3|6289.6|6286.8|6293.2|6290.4|6288.7|6285.9|18
1616744240000|2021-03-26 07:37:20|6288.7|6285.9|6289.1|6286.3|6289.2|6286.4|6288.6|6285.8|1
1616744250000|2021-03-26 07:37:30|6289.2|6286.4|6287.7|6284.9|6289.7|6286.9|6287.7|6284.9|2
1616744260000|2021-03-26 07:37:40|6287.8|6285|6288.7|6285.9|6289.7|6286.9|6287.8|6285|3
1616744270000|2021-03-26 07:37:50|6287.7|6284.9|6289.1|6286.3|6289.1|6286.3|6287.7|6284.9|1
1616744280000|2021-03-26 07:38:00|6289.2|6286.4|6290.2|6287.4|6290.2|6287.4|6288.7|6285.9|5
1616744290000|2021-03-26 07:38:10|6290.1|6287.3|6287.6|6284.8|6290.1|6287.3|6287.6|6284.8|1
1616744300000|2021-03-26 07:38:20|6287.2|6284.4|6288.1|6285.3|6288.2|6285.4|6287.2|6284.4|1
1616744310000|2021-03-26 07:38:30|6287.7|6284.9|6287.2|6284.4|6288.2|6285.4|6287.1|6284.3|2
1616744320000|2021-03-26 07:38:40|6288.2|6285.4|6288.1|6285.3|6288.2|6285.4|6288.1|6285.3|8
1616744330000|2021-03-26 07:38:50|6287.7|6284.9|6283.5|6280.7|6287.7|6284.9|6282.1|6279.3|41
1616744340000|2021-03-26 07:39:00|6282.6|6279.8|6284.6|6281.8|6284.6|6281.8|6281.6|6278.8|5
1616744350000|2021-03-26 07:39:10|6285|6282.2|6285.1|6282.3|6286.6|6283.8|6284.6|6281.8|25
1616744360000|2021-03-26 07:39:20|6284.6|6281.8|6284.1|6281.3|6284.6|6281.8|6284.1|6281.3|1
1616744370000|2021-03-26 07:39:30|6284.5|6281.7|6285.1|6282.3|6285.1|6282.3|6284.5|6281.7|2
1616744380000|2021-03-26 07:39:40|6284.6|6281.8|6284.1|6281.3|6284.6|6281.8|6284.1|6281.3|0
1616744390000|2021-03-26 07:39:50|6284.5|6281.7|6283.1|6280.3|6285.1|6282.3|6283.1|6280.3|5
1616744400000|2021-03-26 07:40:00|6283|6280.2|6281|6278.2|6283.1|6280.3|6281|6278.2|14
1616744410000|2021-03-26 07:40:10|6281.1|6278.3|6283.1|6280.3|6283.1|6280.3|6281.1|6278.3|13
1616744420000|2021-03-26 07:40:20|6283.4|6280.6|6285|6282.2|6285|6282.2|6282|6279.2|1
1616744430000|2021-03-26 07:40:30|6285.1|6282.3|6285|6282.2|6285.1|6282.3|6284.1|6281.3|4
1616744440000|2021-03-26 07:40:40|6284.5|6281.7|6284.1|6281.3|6284.5|6281.7|6283.5|6280.7|1
1616744450000|2021-03-26 07:40:50|6283.5|6280.7|6283|6280.2|6283.5|6280.7|6283|6280.2|2
1616744460000|2021-03-26 07:41:00|6283.1|6280.3|6283|6280.2|6284.1|6281.3|6283|6280.2|10
1616744470000|2021-03-26 07:41:10|6283.6|6280.8|6283.5|6280.7|6283.6|6280.8|6283.5|6280.7|3
1616744480000|2021-03-26 07:41:20|6283|6280.2|6283.5|6280.7|6283.5|6280.7|6283|6280.2|17
1616744490000|2021-03-26 07:41:30|6283|6280.2|6283|6280.2|6283.1|6280.3|6283|6280.2|15
1616744500000|2021-03-26 07:41:40|6283.1|6280.3|6283.1|6280.3|6283.5|6280.7|6283|6280.2|55
1616744510000|2021-03-26 07:41:50|6284|6281.2|6284|6281.2|6285|6282.2|6283.5|6280.7|32
1616744520000|2021-03-26 07:42:00|6284.1|6281.3|6282|6279.2|6284.5|6281.7|6282|6279.2|11
1616744530000|2021-03-26 07:42:10|6282.1|6279.3|6283.6|6280.8|6283.6|6280.8|6282|6279.2|3
1616744540000|2021-03-26 07:42:20|6284.1|6281.3|6283.5|6280.7|6284.1|6281.3|6283.5|6280.7|5
1616744550000|2021-03-26 07:42:30|6283|6280.2|6284.1|6281.3|6284.1|6281.3|6283|6280.2|2
1616744560000|2021-03-26 07:42:40|6285|6282.2|6286.6|6283.8|6287.6|6284.8|6284.7|6281.9|20
1616744570000|2021-03-26 07:42:50|6287|6284.2|6287.6|6284.8|6287.6|6284.8|6287|6284.2|1
1616744580000|2021-03-26 07:43:00|6287|6284.2|6286|6283.2|6287|6284.2|6284.4|6281.6|46
1616744590000|2021-03-26 07:43:10|6285.9|6283.1|6286|6283.2|6286|6283.2|6285.9|6283.1|2
1616744600000|2021-03-26 07:43:20|6285.9|6283.1|6283.9|6281.1|6285.9|6283.1|6283.9|6281.1|0
1616744610000|2021-03-26 07:43:30|6284|6281.2|6284.5|6281.7|6284.5|6281.7|6284|6281.2|2
1616744620000|2021-03-26 07:43:40|6285.3|6282.5|6283.9|6281.1|6286|6283.2|6283.9|6281.1|5
1616744630000|2021-03-26 07:43:50|6284.3|6281.5|6286|6283.2|6286.8|6284|6284.3|6281.5|13
1616744640000|2021-03-26 07:44:00|6285.5|6282.7|6285.5|6282.7|6285.5|6282.7|6285.5|6282.7|0
1616744660000|2021-03-26 07:44:20|6285.6|6282.8|6283.1|6280.3|6287.1|6284.3|6283.1|6280.3|14
1616744670000|2021-03-26 07:44:30|6283|6280.2|6283.1|6280.3|6283.1|6280.3|6283|6280.2|0
1616744680000|2021-03-26 07:44:40|6282|6279.2|6283|6280.2|6283|6280.2|6282|6279.2|72
1616744690000|2021-03-26 07:44:50|6282|6279.2|6282|6279.2|6282|6279.2|6282|6279.2|3
1616744700000|2021-03-26 07:45:00|6281.9|6279.1|6285|6282.2|6285|6282.2|6281.9|6279.1|9
1616744710000|2021-03-26 07:45:10|6284|6281.2|6283.1|6280.3|6284|6281.2|6283|6280.2|15
1616744720000|2021-03-26 07:45:20|6283.5|6280.7|6283|6280.2|6283.5|6280.7|6283|6280.2|0
1616744730000|2021-03-26 07:45:30|6283.1|6280.3|6284|6281.2|6284|6281.2|6283|6280.2|0
1616744740000|2021-03-26 07:45:40|6285|6282.2|6285.1|6282.3|6285.1|6282.3|6283.1|6280.3|27
1616744760000|2021-03-26 07:46:00|6287|6284.2|6289.1|6286.3|6289.1|6286.3|6287|6284.2|47
1616744770000|2021-03-26 07:46:10|6289|6286.2|6287.5|6284.7|6289.8|6287|6287|6284.2|11
1616744780000|2021-03-26 07:46:20|6288|6285.2|6288|6285.2|6288|6285.2|6288|6285.2|0
1616744790000|2021-03-26 07:46:30|6288.1|6285.3|6292.1|6289.3|6292.2|6289.4|6288.1|6285.3|125
1616744800000|2021-03-26 07:46:40|6290.6|6287.8|6289.1|6286.3|6291.1|6288.3|6287.1|6284.3|22
1616744810000|2021-03-26 07:46:50|6289.2|6286.4|6291.6|6288.8|6292.5|6289.7|6289.2|6286.4|15
1616744820000|2021-03-26 07:47:00|6292.1|6289.3|6289.1|6286.3|6292.1|6289.3|6289.1|6286.3|4
1616744830000|2021-03-26 07:47:10|6289.2|6286.4|6289.6|6286.8|6289.6|6286.8|6288.6|6285.8|2
1616744840000|2021-03-26 07:47:20|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|0
1616744850000|2021-03-26 07:47:30|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|0
1616744860000|2021-03-26 07:47:40|6290.7|6287.9|6289.1|6286.3|6291.7|6288.9|6288.6|6285.8|33
1616744870000|2021-03-26 07:47:50|6289|6286.2|6289.1|6286.3|6289.1|6286.3|6289|6286.2|0
1616744880000|2021-03-26 07:48:00|6289.2|6286.4|6289.1|6286.3|6289.2|6286.4|6289|6286.2|3
1616744890000|2021-03-26 07:48:10|6289.5|6286.7|6292.6|6289.8|6292.6|6289.8|6289.5|6286.7|19
1616744900000|2021-03-26 07:48:20|6293|6290.2|6292.5|6289.7|6293|6290.2|6292.1|6289.3|3
1616744910000|2021-03-26 07:48:30|6292.1|6289.3|6291.1|6288.3|6292.5|6289.7|6291.1|6288.3|11
1616744920000|2021-03-26 07:48:40|6292.1|6289.3|6294.1|6291.3|6295|6292.2|6291.6|6288.8|5
1616744930000|2021-03-26 07:48:50|6294|6291.2|6294.1|6291.3|6295.1|6292.3|6294|6291.2|3
1616744940000|2021-03-26 07:49:00|6293.6|6290.8|6294.6|6291.8|6295.1|6292.3|6293.6|6290.8|4
1616744950000|2021-03-26 07:49:10|6294.1|6291.3|6297.6|6294.8|6297.6|6294.8|6294.1|6291.3|11
1616744960000|2021-03-26 07:49:20|6297.1|6294.3|6297.6|6294.8|6297.6|6294.8|6296.6|6293.8|6
1616744970000|2021-03-26 07:49:30|6297.1|6294.3|6296.6|6293.8|6297.1|6294.3|6295.1|6292.3|59
1616744980000|2021-03-26 07:49:40|6296.7|6293.9|6298.1|6295.3|6298.1|6295.3|6296.7|6293.9|5
1616744990000|2021-03-26 07:49:50|6297.1|6294.3|6297.5|6294.7|6298.1|6295.3|6297.1|6294.3|6
1616745000000|2021-03-26 07:50:00|6297.1|6294.3|6294.6|6291.8|6297.1|6294.3|6294.6|6291.8|2
1616745010000|2021-03-26 07:50:10|6295.6|6292.8|6295.6|6292.8|6296.1|6293.3|6295.5|6292.7|14
1616745020000|2021-03-26 07:50:20|6295.5|6292.7|6297.6|6294.8|6297.6|6294.8|6295.1|6292.3|3
1616745030000|2021-03-26 07:50:30|6298.1|6295.3|6297.6|6294.8|6298.1|6295.3|6297.6|6294.8|0
1616745040000|2021-03-26 07:50:40|6297.1|6294.3|6296.1|6293.3|6297.1|6294.3|6295.1|6292.3|4
1616745050000|2021-03-26 07:50:50|6295.6|6292.8|6296.1|6293.3|6296.6|6293.8|6295.5|6292.7|1
1616745060000|2021-03-26 07:51:00|6297.1|6294.3|6295.6|6292.8|6297.6|6294.8|6295.6|6292.8|4
1616745070000|2021-03-26 07:51:10|6294.6|6291.8|6294.6|6291.8|6295.1|6292.3|6294.6|6291.8|5
1616745080000|2021-03-26 07:51:20|6295|6292.2|6297.6|6294.8|6297.6|6294.8|6294.1|6291.3|11
1616745090000|2021-03-26 07:51:30|6297.1|6294.3|6297.6|6294.8|6297.6|6294.8|6297.1|6294.3|0
1616745100000|2021-03-26 07:51:40|6297.7|6294.9|6297.1|6294.3|6298.1|6295.3|6297.1|6294.3|1
1616745110000|2021-03-26 07:51:50|6296.6|6293.8|6296.6|6293.8|6296.6|6293.8|6296.6|6293.8|1
1616745120000|2021-03-26 07:52:00|6296.1|6293.3|6297.1|6294.3|6297.1|6294.3|6295.6|6292.8|1
1616745130000|2021-03-26 07:52:10|6296.6|6293.8|6297.6|6294.8|6297.6|6294.8|6296.6|6293.8|4
1616745140000|2021-03-26 07:52:20|6297.7|6294.9|6299.1|6296.3|6299.7|6296.9|6297.7|6294.9|8
1616745150000|2021-03-26 07:52:30|6299.2|6296.4|6299.6|6296.8|6299.6|6296.8|6299.1|6296.3|3
1616745160000|2021-03-26 07:52:40|6299.2|6296.4|6298.6|6295.8|6299.2|6296.4|6298.1|6295.3|3
1616745170000|2021-03-26 07:52:50|6298.1|6295.3|6296.2|6293.4|6298.1|6295.3|6296.1|6293.3|7
1616745180000|2021-03-26 07:53:00|6296.1|6293.3|6296.1|6293.3|6296.1|6293.3|6295.1|6292.3|5
1616745190000|2021-03-26 07:53:10|6296.2|6293.4|6296.1|6293.3|6296.2|6293.4|6295.6|6292.8|2
1616745200000|2021-03-26 07:53:20|6296.5|6293.7|6296.5|6293.7|6296.5|6293.7|6296.5|6293.7|6
1616745210000|2021-03-26 07:53:30|6296.1|6293.3|6295.5|6292.7|6296.1|6293.3|6294.6|6291.8|23
1616745220000|2021-03-26 07:53:40|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|6295.5|6292.7|0
1616745230000|2021-03-26 07:53:50|6295.5|6292.7|6295.5|6292.7|6295.6|6292.8|6295.1|6292.3|1
1616745240000|2021-03-26 07:54:00|6295|6292.2|6294.6|6291.8|6295|6292.2|6294.6|6291.8|5
1616745250000|2021-03-26 07:54:10|6293.5|6290.7|6293.1|6290.3|6293.6|6290.8|6293.1|6290.3|11
1616745260000|2021-03-26 07:54:20|6293|6290.2|6293|6290.2|6293.1|6290.3|6293|6290.2|9
1616745270000|2021-03-26 07:54:30|6293.6|6290.8|6293.1|6290.3|6293.6|6290.8|6293.1|6290.3|12
1616745280000|2021-03-26 07:54:40|6293|6290.2|6293|6290.2|6293.1|6290.3|6293|6290.2|0
1616745290000|2021-03-26 07:54:50|6293.1|6290.3|6293.5|6290.7|6293.6|6290.8|6293.1|6290.3|2
1616745300000|2021-03-26 07:55:00|6293.1|6290.3|6290.6|6287.8|6293.1|6290.3|6290|6287.2|42
1616745310000|2021-03-26 07:55:10|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|10
1616745320000|2021-03-26 07:55:20|6290.6|6287.8|6286.5|6283.7|6290.6|6287.8|6285|6282.2|39
1616745330000|2021-03-26 07:55:30|6286.1|6283.3|6284.5|6281.7|6286.1|6283.3|6283.1|6280.3|9
1616745340000|2021-03-26 07:55:40|6283.6|6280.8|6284|6281.2|6285|6282.2|6283.2|6280.4|2
1616745350000|2021-03-26 07:55:50|6284.5|6281.7|6284|6281.2|6284.6|6281.8|6284|6281.2|2
1616745360000|2021-03-26 07:56:00|6284.1|6281.3|6283.1|6280.3|6284.1|6281.3|6283|6280.2|2
1616745370000|2021-03-26 07:56:10|6283|6280.2|6284.1|6281.3|6284.1|6281.3|6283|6280.2|1
1616745380000|2021-03-26 07:56:20|6284|6281.2|6283|6280.2|6284|6281.2|6283|6280.2|8
1616745390000|2021-03-26 07:56:30|6283.1|6280.3|6283|6280.2|6283.1|6280.3|6283|6280.2|0
1616745400000|2021-03-26 07:56:40|6283.5|6280.7|6284.1|6281.3|6284.1|6281.3|6283|6280.2|0
1616745410000|2021-03-26 07:56:50|6285|6282.2|6284|6281.2|6285|6282.2|6283.5|6280.7|3
1616745420000|2021-03-26 07:57:00|6284.5|6281.7|6284.6|6281.8|6285.1|6282.3|6284.5|6281.7|4
1616745430000|2021-03-26 07:57:10|6285|6282.2|6284|6281.2|6285|6282.2|6284|6281.2|6
1616745440000|2021-03-26 07:57:20|6284.1|6281.3|6284.6|6281.8|6285|6282.2|6284.1|6281.3|1
1616745450000|2021-03-26 07:57:30|6285|6282.2|6286|6283.2|6286.6|6283.8|6285|6282.2|3
1616745460000|2021-03-26 07:57:40|6286.1|6283.3|6286.1|6283.3|6286.1|6283.3|6286|6283.2|1
1616745470000|2021-03-26 07:57:50|6287.6|6283.6|6287.5|6284.7|6287.6|6284.7|6287.5|6283.6|26
1616745480000|2021-03-26 07:58:00|6287.7|6284.9|6287.5|6284.7|6288.9|6286.1|6287.5|6284.7|31
1616745490000|2021-03-26 07:58:10|6286.4|6283.6|6284.5|6281.7|6286.4|6283.6|6284.4|6281.6|4
1616745500000|2021-03-26 07:58:20|6285|6282.2|6290.5|6287.7|6290.5|6287.7|6285|6282.2|21
1616745510000|2021-03-26 07:58:30|6291|6288.2|6290|6287.2|6291|6288.2|6290|6287.2|3
1616745520000|2021-03-26 07:58:40|6290.5|6287.7|6290.4|6287.6|6290.5|6287.7|6290.4|6287.6|0
1616745530000|2021-03-26 07:58:50|6290|6287.2|6289|6286.2|6290|6287.2|6289|6286.2|5
1616745540000|2021-03-26 07:59:00|6290|6287.2|6289.9|6287.1|6290.4|6287.6|6289.5|6286.7|1
1616745550000|2021-03-26 07:59:10|6289.5|6286.7|6289.4|6286.6|6290|6287.2|6289.4|6286.6|2
1616745560000|2021-03-26 07:59:20|6289.5|6286.7|6292|6289.2|6292|6289.2|6289.5|6286.7|8
1616745570000|2021-03-26 07:59:30|6291.8|6289|6291.4|6288.6|6291.8|6289|6291.4|6288.6|1
1616745580000|2021-03-26 07:59:40|6290.9|6288.1|6289.9|6287.1|6290.9|6288.1|6289.9|6287.1|0
1616745590000|2021-03-26 07:59:50|6290.1|6287.3|6292.5|6289.7|6293.4|6290.6|6290.1|6287.3|4
1616745600000|2021-03-26 08:00:00|6292.4|6289.6|6291.9|6289.1|6292.4|6289.6|6291.4|6288.6|13
1616745610000|2021-03-26 08:00:10|6292|6289.2|6291.4|6288.6|6293.4|6290.6|6291.4|6288.6|13
1616745620000|2021-03-26 08:00:20|6291.6|6288.8|6292.1|6289.3|6292.1|6289.3|6291.6|6288.8|1
1616745630000|2021-03-26 08:00:30|6292.9|6290.1|6292.9|6290.1|6292.9|6290.1|6291.4|6288.6|45
1616745640000|2021-03-26 08:00:40|6291.9|6289.1|6294.9|6292.1|6294.9|6292.1|6291.9|6289.1|43
1616745650000|2021-03-26 08:00:50|6295.9|6293.1|6296.4|6293.6|6296.9|6294.1|6295.9|6293.1|30
1616745660000|2021-03-26 08:01:00|6296.9|6294.1|6306|6303.2|6306|6303.2|6296.9|6294.1|107
1616745670000|2021-03-26 08:01:10|6306.9|6304.1|6305.5|6302.7|6307.4|6304.6|6304.9|6302.1|43
1616745680000|2021-03-26 08:01:20|6306|6303.2|6309.5|6306.7|6310.1|6307.3|6304.9|6302.1|137
1616745690000|2021-03-26 08:01:30|6309.1|6306.3|6311.5|6308.7|6311.5|6308.7|6308.5|6305.7|5
1616745700000|2021-03-26 08:01:40|6311.1|6308.3|6316.1|6313.3|6316.1|6313.3|6311.1|6308.3|62
1616745710000|2021-03-26 08:01:50|6316.6|6313.8|6313.1|6310.3|6318.7|6315.9|6313.1|6310.3|140
1616745720000|2021-03-26 08:02:00|6312.7|6309.9|6312.1|6309.3|6313.6|6310.8|6312.1|6309.3|9
1616745730000|2021-03-26 08:02:10|6313.1|6310.3|6315.6|6312.8|6315.6|6312.8|6313.1|6310.3|17
1616745740000|2021-03-26 08:02:20|6316.6|6313.8|6317.6|6314.8|6317.6|6314.8|6315.6|6312.8|23
1616745750000|2021-03-26 08:02:30|6318.6|6315.8|6320.1|6317.3|6320.1|6317.3|6317.6|6314.8|17
1616745760000|2021-03-26 08:02:40|6319.6|6316.8|6319.5|6316.7|6319.6|6316.8|6319.1|6316.3|4
1616745770000|2021-03-26 08:02:50|6319|6316.2|6317.5|6314.7|6320.6|6317.8|6316.6|6313.8|30
1616745780000|2021-03-26 08:03:00|6317.6|6314.8|6317.1|6314.3|6317.6|6314.8|6315.6|6312.8|1
1616745790000|2021-03-26 08:03:10|6316.7|6313.9|6317.1|6314.3|6317.9|6315.1|6316.1|6313.3|0
1616745800000|2021-03-26 08:03:20|6316.6|6313.8|6314.1|6311.3|6316.6|6313.8|6314.1|6311.3|6
1616745810000|2021-03-26 08:03:30|6314.2|6311.4|6315.2|6312.4|6315.2|6312.4|6314.1|6311.3|33
1616745820000|2021-03-26 08:03:40|6316.6|6313.8|6313.6|6310.8|6316.6|6313.8|6313.6|6310.8|3
1616745830000|2021-03-26 08:03:50|6314.1|6311.3|6314.6|6311.8|6315.1|6312.3|6313.6|6310.8|10
1616745840000|2021-03-26 08:04:00|6315.6|6312.8|6318.2|6315.4|6318.7|6315.9|6315.6|6312.8|45
1616745850000|2021-03-26 08:04:10|6318.1|6315.3|6315.1|6312.3|6318.2|6315.4|6315.1|6312.3|15
1616745860000|2021-03-26 08:04:20|||||||||1
1616745870000|2021-03-26 08:04:30|6314.2|6311.4|6316.1|6313.3|6317.1|6314.3|6314.2|6311.4|2
1616745880000|2021-03-26 08:04:40|6316.2|6313.4|6316.1|6313.3|6318.1|6315.3|6316.1|6313.3|6
1616745890000|2021-03-26 08:04:50|6316.2|6313.4|6314.1|6311.3|6316.2|6313.4|6314.1|6311.3|2
1616745900000|2021-03-26 08:05:00|6314.2|6311.4|6318.1|6315.3|6318.1|6315.3|6314.1|6311.3|13
1616745910000|2021-03-26 08:05:10|6317.6|6314.8|6318.1|6315.3|6318.1|6315.3|6316.7|6313.9|2
1616745920000|2021-03-26 08:05:20|6317.5|6314.7|6320.1|6317.3|6320.1|6317.3|6317.5|6314.7|20
1616745930000|2021-03-26 08:05:30|6320.6|6317.8|6320.6|6317.8|6322.1|6319.3|6320.1|6317.3|15
1616745940000|2021-03-26 08:05:40|6320.5|6317.7|6320.1|6317.3|6320.5|6317.7|6320.1|6317.3|7
1616745950000|2021-03-26 08:05:50|6320.5|6317.7|6320.6|6317.8|6320.6|6317.8|6320.5|6317.7|1
1616745960000|2021-03-26 08:06:00|6321|6318.2|6321.1|6318.3|6322.7|6319.4|6320.6|6317.8|10
1616745970000|2021-03-26 08:06:10|6322|6319.2|6321.5|6318.7|6322.1|6319.3|6321.1|6318.3|24
1616745980000|2021-03-26 08:06:20|6321|6318.2|6324.6|6321.8|6325.1|6322.3|6321|6318.2|58
1616745990000|2021-03-26 08:06:30|6325.1|6322.3|6324.6|6321.8|6325.9|6323.1|6324.1|6321.3|26
1616746000000|2021-03-26 08:06:40|6325.1|6322.3|6324.6|6321.8|6326.7|6323.3|6324.1|6321.3|6
1616746010000|2021-03-26 08:06:50|6325.1|6322.3|6324.6|6321.8|6325.1|6322.3|6323.6|6320.8|4
1616746020000|2021-03-26 08:07:00|6325.1|6322.3|6323.1|6320.3|6326|6323.2|6323.1|6320.3|7
1616746030000|2021-03-26 08:07:10|6323.6|6320.8|6324.1|6321.3|6324.1|6321.3|6323.6|6320.8|3
1616746040000|2021-03-26 08:07:20|6323.1|6320.3|6322.1|6319.3|6324.1|6321.3|6319.6|6316.8|12
1616746050000|2021-03-26 08:07:30|6321.6|6318.8|6320.1|6317.3|6321.6|6318.8|6320.1|6317.3|4
1616746060000|2021-03-26 08:07:40|6320.2|6317.4|6323.1|6320.3|6323.1|6320.3|6320.2|6317.4|2
1616746070000|2021-03-26 08:07:50|6323.5|6320.7|6323|6320.2|6323.5|6320.7|6322|6319.2|8
1616746080000|2021-03-26 08:08:00|6323.6|6320.8|6322.5|6319.7|6323.6|6320.8|6322.5|6319.7|9
1616746090000|2021-03-26 08:08:10|6322|6319.2|6320.1|6317.3|6322|6319.2|6320|6317.2|6
1616746100000|2021-03-26 08:08:20|6320.6|6317.8|6321.6|6318.8|6321.6|6318.8|6320.6|6317.8|1
1616746110000|2021-03-26 08:08:30|6322.5|6319.7|6325.1|6322.3|6326|6323.2|6322.5|6319.7|4
1616746120000|2021-03-26 08:08:40|6325.6|6322.8|6323.6|6320.8|6325.6|6322.8|6323.6|6320.8|3
1616746130000|2021-03-26 08:08:50|6324.6|6321.8|6324.6|6321.8|6325.6|6322.8|6324.5|6321.7|1
1616746140000|2021-03-26 08:09:00|6325.1|6322.3|6322.6|6319.8|6325.1|6322.3|6322.6|6319.8|8
1616746150000|2021-03-26 08:09:10|6323.1|6320.3|6323.6|6320.8|6323.6|6320.8|6323.1|6320.3|0
1616746160000|2021-03-26 08:09:20|6324.1|6321.3|6320.1|6317.3|6324.1|6321.3|6320.1|6317.3|6
1616746170000|2021-03-26 08:09:30|6319.6|6316.8|6318.6|6315.8|6320.1|6317.3|6317.6|6314.8|37
1616746180000|2021-03-26 08:09:40|6319.6|6316.8|6318.5|6315.7|6320.1|6317.3|6318.1|6315.3|1
1616746190000|2021-03-26 08:09:50|6318.6|6315.8|6317.1|6314.3|6318.6|6315.8|6317|6314.2|1
1616746200000|2021-03-26 08:10:00|6317.6|6314.8|6322.1|6319.3|6322.1|6319.3|6316.6|6313.8|6
1616746210000|2021-03-26 08:10:10|6321.9|6319.1|6319.6|6316.8|6322.1|6319.3|6317.5|6314.7|12
1616746220000|2021-03-26 08:10:20|6319.5|6316.7|6320.1|6317.3|6321|6318.2|6319.5|6316.7|0
1616746230000|2021-03-26 08:10:30|6319.5|6316.7|6319.1|6316.3|6320.1|6317.3|6319|6316.2|4
1616746240000|2021-03-26 08:10:40|6319.6|6316.8|6318.5|6315.7|6320|6317.2|6318.5|6315.7|5
1616746250000|2021-03-26 08:10:50|6318.4|6315.6|6318.5|6315.7|6320|6317.2|6318|6315.2|2
1616746260000|2021-03-26 08:11:00|6318.9|6316.1|6318.9|6316.1|6319.1|6316.3|6318.5|6315.7|1
1616746270000|2021-03-26 08:11:10|6318.1|6315.3|6318.1|6315.3|6318.1|6315.3|6317.5|6314.7|40
1616746280000|2021-03-26 08:11:20|6318|6315.2|6317.6|6314.8|6318.1|6315.3|6317.5|6314.7|7
1616746290000|2021-03-26 08:11:30|6317|6314.2|6314.6|6311.8|6317.1|6314.3|6314.1|6311.3|13
1616746300000|2021-03-26 08:11:40|6315.1|6312.3|6315.5|6312.7|6316|6313.2|6315.1|6312.3|20
1616746310000|2021-03-26 08:11:50|6315|6312.2|6315|6312.2|6316.1|6313.3|6314.6|6311.8|0
1616746320000|2021-03-26 08:12:00|6314.6|6311.8|6315.1|6312.3|6316|6313.2|6314.1|6311.3|5
1616746330000|2021-03-26 08:12:10|6314.5|6311.7|6312|6309.2|6314.5|6311.7|6311|6308.2|27
1616746340000|2021-03-26 08:12:20|6311.9|6309.1|6310.6|6307.8|6311.9|6309.1|6309.6|6306.8|23
1616746350000|2021-03-26 08:12:30|6311.1|6308.3|6311.1|6308.3|6311.6|6308.8|6310.6|6307.8|4
1616746360000|2021-03-26 08:12:40|6309.1|6306.3|6309.6|6306.8|6310.1|6307.3|6307.6|6304.8|51
1616746370000|2021-03-26 08:12:50|6309.1|6306.3|6308.1|6305.3|6309.1|6306.3|6308.1|6305.3|7
1616746380000|2021-03-26 08:13:00|6308|6305.2|6306.6|6303.8|6309.1|6306.3|6306.5|6303.7|50
1616746390000|2021-03-26 08:13:10|6305.1|6302.3|6304.1|6301.3|6305.6|6302.8|6302.6|6299.8|166
1616746400000|2021-03-26 08:13:20|6305.1|6302.3|6302.1|6299.3|6305.1|6302.3|6300.1|6297.3|123
1616746410000|2021-03-26 08:13:30|6302.2|6299.4|6303.5|6300.7|6303.6|6300.8|6301.6|6298.8|18
1616746420000|2021-03-26 08:13:40|6303.1|6300.3|6302|6299.2|6303.1|6300.3|6300.1|6297.3|13
1616746430000|2021-03-26 08:13:50|6301.5|6298.7|6303|6300.2|6303.6|6300.8|6301|6298.2|11
1616746440000|2021-03-26 08:14:00|6303.1|6300.3|6304.5|6301.7|6305.5|6302.7|6303.1|6300.3|18
1616746450000|2021-03-26 08:14:10|6303.6|6300.8|6304.1|6301.3|6304.1|6301.3|6303.1|6300.3|8
1616746460000|2021-03-26 08:14:20|6305.5|6302.7|6306|6303.2|6306.5|6303.7|6305|6302.2|15
1616746470000|2021-03-26 08:14:30|6305.5|6302.7|6305.6|6302.8|6306.1|6303.3|6305.5|6302.7|5
1616746480000|2021-03-26 08:14:40|6305.5|6302.7|6303|6300.2|6305.5|6302.7|6303|6300.2|15
1616746490000|2021-03-26 08:14:50|6304|6301.2|6303.6|6300.8|6304|6301.2|6303.1|6300.3|13
1616746500000|2021-03-26 08:15:00|6304|6301.2|6306.1|6303.3|6306.1|6303.3|6304|6301.2|11
1616746510000|2021-03-26 08:15:10|6306|6303.2|6305.5|6302.7|6307.5|6304.7|6305|6302.2|12
1616746520000|2021-03-26 08:15:20|6306|6303.2|6307|6304.2|6307|6304.2|6306|6303.2|2
1616746530000|2021-03-26 08:15:30|6308|6305.2|6307.1|6304.3|6308.4|6305.6|6307|6304.2|3
1616746540000|2021-03-26 08:15:40|6307|6304.2|6307.5|6304.7|6307.5|6304.7|6306.6|6303.8|0
1616746550000|2021-03-26 08:15:50|6308|6305.2|6308.5|6305.7|6309.5|6306.7|6308|6305.2|5
1616746560000|2021-03-26 08:16:00|6308.1|6305.3|6309.1|6306.3|6309.1|6306.3|6308.1|6305.3|1
1616746570000|2021-03-26 08:16:10|6309.4|6306.6|6308|6305.2|6309.5|6306.7|6308|6305.2|6
1616746580000|2021-03-26 08:16:20|6308.1|6305.3|6309.9|6307.1|6309.9|6307.1|6308.1|6305.3|18
1616746590000|2021-03-26 08:16:30|6309.5|6306.7|6309|6306.2|6309.5|6306.7|6309|6306.2|1
1616746600000|2021-03-26 08:16:40|6309.5|6306.7|6310.6|6307.8|6310.6|6307.8|6309.5|6306.7|9
1616746610000|2021-03-26 08:16:50|6311|6308.2|6311.1|6308.3|6311.5|6308.7|6310.6|6307.8|18
1616746620000|2021-03-26 08:17:00|6311.6|6308.8|6312.5|6309.7|6312.6|6309.8|6311.6|6308.8|7
1616746630000|2021-03-26 08:17:10|6312|6309.2|6311.5|6308.7|6312.4|6309.6|6311.5|6308.7|7
1616746640000|2021-03-26 08:17:20|6311.6|6308.8|6312.5|6309.7|6312.5|6309.7|6311.6|6308.8|0
1616746650000|2021-03-26 08:17:30|6312|6309.2|6312|6309.2|6312|6309.2|6311.5|6308.7|0
1616746660000|2021-03-26 08:17:40|6312.1|6309.3|6312|6309.2|6312.5|6309.7|6312|6309.2|1
1616746670000|2021-03-26 08:17:50|6312.5|6309.7|6312.5|6309.7|6314|6311.2|6312.5|6309.7|12
1616746680000|2021-03-26 08:18:00|6312|6309.2|6310.1|6307.3|6312|6309.2|6310|6307.2|0
1616746690000|2021-03-26 08:18:10|6310|6307.2|6311|6308.2|6311.5|6308.7|6310|6307.2|1
1616746700000|2021-03-26 08:18:20|6311.1|6308.3|6310.5|6307.7|6311.5|6308.7|6310.5|6307.7|0
1616746710000|2021-03-26 08:18:30|6310.6|6307.8|6311|6308.2|6311.1|6308.3|6310.5|6307.7|0
1616746720000|2021-03-26 08:18:40|6310.5|6307.7|6311.5|6308.7|6311.5|6308.7|6310.5|6307.7|1
1616746730000|2021-03-26 08:18:50|6311.4|6308.6|6309.1|6306.3|6311.4|6308.6|6309.1|6306.3|2
1616746740000|2021-03-26 08:19:00|6309.5|6306.7|6309.5|6306.7|6309.5|6306.7|6309.5|6306.7|0
1616746750000|2021-03-26 08:19:10|6310|6307.2|6315.5|6312.7|6315.6|6312.8|6310|6307.2|57
1616746760000|2021-03-26 08:19:20|6314.9|6312.1|6312.5|6309.7|6314.9|6312.1|6312.4|6309.6|96
1616746770000|2021-03-26 08:19:30|6312.6|6309.8|6314|6311.2|6315|6312.2|6312.6|6309.8|6
1616746780000|2021-03-26 08:19:40|6313.5|6310.7|6308|6305.2|6313.5|6310.7|6308|6305.2|74
1616746790000|2021-03-26 08:19:50|6307.9|6305.1|6306|6303.2|6309|6306.2|6306|6303.2|28
1616746800000|2021-03-26 08:20:00|6306.1|6303.3|6310.5|6307.7|6310.5|6307.7|6306.1|6303.3|22
1616746810000|2021-03-26 08:20:10|6310.1|6307.3|6314.1|6311.3|6314.1|6311.3|6310|6307.2|15
1616746820000|2021-03-26 08:20:20|6314|6311.2|6313.6|6310.8|6314.5|6311.7|6313|6310.2|79
1616746830000|2021-03-26 08:20:30|6314|6311.2|6315.5|6312.7|6315.5|6312.7|6314|6311.2|10
1616746840000|2021-03-26 08:20:40|6314.5|6311.7|6315|6312.2|6315|6312.2|6313.6|6310.8|78
1616746850000|2021-03-26 08:20:50|6314.6|6311.8|6315.6|6312.8|6316.6|6313.8|6314.5|6311.7|11
1616746860000|2021-03-26 08:21:00|6315.5|6312.7|6317.6|6314.8|6318.1|6315.3|6314.6|6311.8|78
1616746870000|2021-03-26 08:21:10|6316.7|6313.9|6316.6|6313.8|6318.1|6315.3|6316.2|6313.4|65
1616746880000|2021-03-26 08:21:20|6316.1|6313.3|6314.6|6311.8|6316.1|6313.3|6313.6|6310.8|50
1616746890000|2021-03-26 08:21:30|6314.1|6311.3|6315.1|6312.3|6315.6|6312.8|6314.1|6311.3|3
1616746900000|2021-03-26 08:21:40|6315|6312.2|6314.1|6311.3|6315.6|6312.8|6314.1|6311.3|11
1616746910000|2021-03-26 08:21:50|6313.1|6310.3|6313.2|6310.4|6313.2|6310.4|6313.1|6310.3|21
1616746920000|2021-03-26 08:22:00|6313.6|6310.8|6313|6310.2|6314.1|6311.3|6313|6310.2|7
1616746930000|2021-03-26 08:22:10|6312.1|6309.3|6314.1|6311.3|6314.1|6311.3|6312.1|6309.3|6
1616746940000|2021-03-26 08:22:20|||||||||2
1616746950000|2021-03-26 08:22:30|6316.1|6313.3|6317.1|6314.3|6317.5|6314.7|6316.1|6313.3|20
1616746960000|2021-03-26 08:22:40|6316.1|6313.3|6315.6|6312.8|6316.1|6313.3|6315.1|6312.3|2
1616746970000|2021-03-26 08:22:50|6316.1|6313.3|6318.1|6315.3|6318.6|6315.8|6316.1|6313.3|13
1616746980000|2021-03-26 08:23:00|6318.2|6315.4|6319.6|6316.8|6320.6|6317.8|6318.2|6315.4|4
1616746990000|2021-03-26 08:23:10|6320.6|6317.8|6321.6|6318.8|6322.2|6319.4|6320.6|6317.8|26
1616747000000|2021-03-26 08:23:20|6322.1|6319.3|6320.6|6317.8|6323.1|6320.3|6319.1|6316.3|30
1616747010000|2021-03-26 08:23:30|6321.1|6318.3|6321.1|6318.3|6321.6|6318.8|6320.6|6317.8|1
1616747020000|2021-03-26 08:23:40|6320.5|6317.7|6321.5|6318.7|6321.6|6318.8|6320.5|6317.7|1
1616747030000|2021-03-26 08:23:50|6321.6|6318.8|6322.6|6319.8|6323.6|6320.8|6321.5|6318.7|56
1616747040000|2021-03-26 08:24:00|6323.6|6320.8|6326.7|6323.9|6326.7|6323.9|6323.1|6320.3|156
1616747050000|2021-03-26 08:24:10|6326.6|6323.8|6323.7|6320.9|6326.6|6323.8|6323.2|6320.4|46
1616747060000|2021-03-26 08:24:20|6323.6|6320.8|6319.1|6316.3|6324.1|6321.3|6316.1|6313.3|145
1616747070000|2021-03-26 08:24:30|6318.6|6315.8|6319.6|6316.8|6321.1|6318.3|6318.6|6315.8|51
1616747080000|2021-03-26 08:24:40|6319.1|6316.3|6319.6|6316.8|6320.1|6317.3|6319.1|6316.3|2
1616747090000|2021-03-26 08:24:50|6319.7|6316.9|6320.6|6317.8|6320.6|6317.8|6319.6|6316.8|7
1616747100000|2021-03-26 08:25:00|6321.6|6318.8|6321.6|6318.8|6323.2|6320.4|6321.1|6318.3|82
1616747110000|2021-03-26 08:25:10|6321.5|6318.7|6320.5|6317.7|6321.5|6318.7|6320|6317.2|14
1616747120000|2021-03-26 08:25:20|6320.6|6317.8|6323.4|6320.6|6323.6|6320.8|6320.6|6317.8|87
1616747130000|2021-03-26 08:25:30|6322.6|6319.8|6324.1|6321.3|6324.4|6321.6|6322.1|6319.3|8
1616747140000|2021-03-26 08:25:40|6324|6321.2|6323.1|6320.3|6325.1|6322.3|6323|6320.2|13
1616747150000|2021-03-26 08:25:50|6323.6|6320.8|6320|6317.2|6323.6|6320.8|6320|6317.2|5
1616747160000|2021-03-26 08:26:00|6320.1|6317.3|6320.1|6317.3|6321.1|6318.3|6319.1|6316.3|1
1616747170000|2021-03-26 08:26:10|6319.5|6316.7|6318|6315.2|6320.1|6317.3|6318|6315.2|0
1616747180000|2021-03-26 08:26:20|6318.1|6315.3|6319.6|6316.8|6320.2|6317.3|6318|6315.2|76
1616747190000|2021-03-26 08:26:30|6320.1|6317.3|6318.6|6315.8|6320.1|6317.3|6318.1|6315.3|54
1616747200000|2021-03-26 08:26:40|6318.5|6315.7|6318.1|6315.3|6318.6|6315.8|6318|6315.2|76
1616747210000|2021-03-26 08:26:50|6319.1|6316.3|6319.1|6316.3|6319.1|6316.3|6318.6|6315.8|6
1616747220000|2021-03-26 08:27:00|6319|6316.2|6313.1|6310.3|6319.1|6316.3|6311.1|6308.3|53
1616747230000|2021-03-26 08:27:10|6314.1|6311.3|6315.1|6312.3|6315.1|6312.3|6313|6310.2|10
1616747240000|2021-03-26 08:27:20|6315.5|6312.7|6314.1|6311.3|6316.5|6313.7|6314|6311.2|70
1616747250000|2021-03-26 08:27:30|6314.5|6311.7|6316.5|6313.7|6316.5|6313.7|6314.5|6311.7|2
1616747260000|2021-03-26 08:27:40|6316|6313.2|6320.4|6317.6|6320.4|6317.6|6316|6313.2|49
1616747270000|2021-03-26 08:27:50|6320|6317.2|6320.6|6317.8|6321.6|6318.8|6319.6|6316.8|68
1616747280000|2021-03-26 08:28:00|6321.1|6318.3|6320.6|6317.8|6321.9|6319.1|6320.1|6317.3|10
1616747290000|2021-03-26 08:28:10|6320.1|6317.3|6318.6|6315.8|6320.1|6317.3|6318|6315.2|66
1616747300000|2021-03-26 08:28:20|6319.1|6316.3|6320.1|6317.3|6320.1|6317.3|6316.6|6313.8|12
1616747310000|2021-03-26 08:28:30|6321|6318.2|6320.6|6317.8|6321|6318.2|6320|6317.2|65
1616747320000|2021-03-26 08:28:40|6321.1|6318.3|6316.9|6314.1|6321.1|6318.3|6316.9|6314.1|7
1616747330000|2021-03-26 08:28:50|6315.1|6312.3|6318.6|6315.8|6318.6|6315.8|6314.5|6311.7|38
1616747340000|2021-03-26 08:29:00|6319|6316.2|6320.7|6317.9|6321.2|6318.4|6319|6316.2|223
1616747350000|2021-03-26 08:29:10|6321.2|6318.4|6318.6|6315.8|6321.2|6318.4|6317.6|6314.8|29
1616747360000|2021-03-26 08:29:20|6318.1|6315.3|6319.1|6316.3|6319.1|6316.3|6318.1|6315.3|31
1616747370000|2021-03-26 08:29:30|6319|6316.2|6318.1|6315.3|6319.1|6316.3|6317.7|6314.9|223
1616747380000|2021-03-26 08:29:40|6318.6|6315.8|6316|6313.2|6318.7|6315.9|6315.6|6312.8|237
1616747390000|2021-03-26 08:29:50|6315.6|6312.8|6319.2|6316.4|6319.2|6316.4|6315|6312.2|425
1616747400000|2021-03-26 08:30:00|6320.7|6317.9|6326.1|6323.3|6328.6|6325.8|6320.2|6317.4|758
1616747410000|2021-03-26 08:30:10|6326.6|6323.8|6324.7|6321.9|6327.1|6324.3|6324|6321.2|185
1616747420000|2021-03-26 08:30:20|6323.7|6320.9|6331.9|6329.1|6331.9|6329.1|6323.7|6320.9|425
1616747430000|2021-03-26 08:30:30|6332.3|6329.5|6331.8|6329|6334.9|6332.1|6330.4|6327.6|367
1616747440000|2021-03-26 08:30:40|6332.8|6330|6331.7|6328.9|6332.8|6330|6330.3|6327.5|62
1616747450000|2021-03-26 08:30:50|6331.6|6328.8|6330.3|6327.5|6332.3|6329.5|6330.3|6327.5|75
1616747460000|2021-03-26 08:31:00|6330.2|6327.4|6331.3|6328.5|6332.3|6329.5|6329.7|6326.9|14
1616747470000|2021-03-26 08:31:10|6331.7|6328.9|6332.2|6329.4|6332.3|6329.5|6331.7|6328.9|6
1616747480000|2021-03-26 08:31:20|6331.3|6328.5|6332.7|6329.9|6332.7|6329.9|6330.2|6327.4|103
1616747490000|2021-03-26 08:31:30|6332.2|6329.4|6332.2|6329.4|6332.2|6329.4|6330.7|6327.9|140
1616747500000|2021-03-26 08:31:40|6331.7|6328.9|6328.3|6325.5|6332.2|6329.4|6328.1|6325.3|48
1616747510000|2021-03-26 08:31:50|6329.2|6326.4|6327.7|6324.9|6330.2|6327.4|6325.2|6322.4|34
1616747520000|2021-03-26 08:32:00|6327.6|6324.8|6326.2|6323.4|6327.6|6324.8|6325.7|6322.9|41
1616747530000|2021-03-26 08:32:10|6325.2|6322.4|6324.2|6321.4|6327.7|6324.9|6323.7|6320.9|159
1616747540000|2021-03-26 08:32:20|6324.3|6321.5|6324.2|6321.4|6324.7|6321.9|6322.2|6319.4|13
1616747550000|2021-03-26 08:32:30|6324.7|6321.9|6325.7|6322.9|6325.7|6322.9|6323.7|6320.9|4
1616747560000|2021-03-26 08:32:40|6325.2|6322.4|6319.7|6316.9|6325.7|6322.4|6319.7|6316.9|42
1616747570000|2021-03-26 08:32:50|6320.1|6317.3|6321.7|6318.9|6321.7|6318.9|6320.1|6317.3|33
1616747580000|2021-03-26 08:33:00|6321.6|6318.8|6321.1|6318.3|6321.7|6318.9|6320.2|6317.4|3
1616747590000|2021-03-26 08:33:10|6321.2|6318.4|6320.7|6317.9|6321.2|6318.4|6320.1|6317.3|8
1616747600000|2021-03-26 08:33:20|6320.6|6317.8|6322.2|6319.4|6323.2|6320.4|6320.2|6317.4|112
1616747610000|2021-03-26 08:33:30|6321.2|6318.4|6321.2|6318.4|6321.7|6318.9|6321.2|6318.4|9
1616747620000|2021-03-26 08:33:40|6322.1|6319.3|6320.7|6317.9|6322.2|6319.4|6320.7|6317.9|30
1616747630000|2021-03-26 08:33:50|6320.6|6317.8|6322.2|6319.4|6322.7|6319.9|6320.2|6317.4|119
1616747640000|2021-03-26 08:34:00|6322.8|6320|6323.8|6321|6323.8|6321|6321.3|6318.5|18
1616747650000|2021-03-26 08:34:10|6324.8|6322|6328.9|6326.1|6328.9|6326.1|6324.4|6321.6|107
1616747660000|2021-03-26 08:34:20|6329.8|6327|6329.8|6327|6330.3|6327.5|6328.3|6325.5|13
1616747670000|2021-03-26 08:34:30|6330.3|6327.5|6330.3|6327.5|6330.3|6327.5|6329.8|6327|5
1616747680000|2021-03-26 08:34:40|6329.8|6327|6330.8|6328|6332.2|6329.4|6329.8|6327|108
1616747690000|2021-03-26 08:34:50|6330.3|6327.5|6328.8|6326|6330.3|6327.5|6328.3|6325.5|7
1616747700000|2021-03-26 08:35:00|6328.9|6326.1|6327.8|6325|6329.3|6326.5|6326.3|6323.5|12
1616747710000|2021-03-26 08:35:10|6327.9|6325.1|6327.3|6324.5|6329.3|6326.5|6327.3|6324.5|34
1616747720000|2021-03-26 08:35:20|6327.2|6324.4|6328.2|6325.4|6328.3|6325.5|6327.2|6324.4|11
1616747730000|2021-03-26 08:35:30|6328.3|6325.5|6329.2|6326.4|6329.3|6326.5|6328.3|6325.5|8
1616747740000|2021-03-26 08:35:40|6328.4|6325.6|6328.2|6325.4|6328.8|6326|6328.2|6325.4|1
1616747750000|2021-03-26 08:35:50|6328.3|6325.5|6328.3|6325.5|6329.3|6326.5|6327.3|6324.5|43
1616747760000|2021-03-26 08:36:00|6329.3|6326.5|6329.8|6327|6329.8|6327|6329.3|6326.5|22
1616747770000|2021-03-26 08:36:10|6329.7|6326.9|6329.3|6326.5|6329.7|6326.9|6329.3|6326.5|2
1616747780000|2021-03-26 08:36:20|6329.4|6326.6|6332.3|6329.5|6332.3|6329.5|6329.4|6326.6|7
1616747790000|2021-03-26 08:36:30|6332.2|6329.4|6331.8|6329|6333.2|6330.4|6331.7|6328.9|103
1616747800000|2021-03-26 08:36:40|6331.9|6329.1|6332.3|6329.5|6333.2|6330.4|6331.9|6329.1|17
1616747810000|2021-03-26 08:36:50|6332.4|6329.6|6334.3|6331.5|6335.3|6332.5|6332.4|6329.6|64
1616747820000|2021-03-26 08:37:00|6334.8|6332|6335.2|6332.4|6335.3|6332.5|6334.2|6331.4|4
1616747830000|2021-03-26 08:37:10|6333.9|6331.1|6333.3|6330.5|6334.3|6331.5|6333.2|6330.4|3
1616747840000|2021-03-26 08:37:20|6334.2|6331.4|6333.3|6330.5|6334.3|6331.5|6333.3|6330.5|6
1616747850000|2021-03-26 08:37:30|6332.8|6330|6333.8|6331|6334.3|6331.5|6332.8|6330|37
1616747860000|2021-03-26 08:37:40|6334.3|6331.5|6334.3|6331.5|6335.3|6332.5|6334.3|6331.5|24
1616747870000|2021-03-26 08:37:50|6333.8|6331|6332.7|6329.9|6333.8|6331|6332.3|6329.5|25
1616747880000|2021-03-26 08:38:00|6332.8|6330|6333.3|6330.5|6333.3|6330.5|6332.8|6330|8
1616747890000|2021-03-26 08:38:10|6332.8|6330|6333.3|6330.5|6333.3|6330.5|6332.2|6329.4|2
1616747900000|2021-03-26 08:38:20|6333.2|6330.4|6334.3|6331.5|6334.3|6331.5|6333.2|6330.4|3
1616747910000|2021-03-26 08:38:30|6334.2|6331.4|6333.3|6330.5|6334.8|6332|6333.3|6330.5|132
1616747920000|2021-03-26 08:38:40|6333.2|6330.4|6332.9|6330.1|6333.8|6331|6332.3|6329.5|12
1616747930000|2021-03-26 08:38:50|6332.4|6329.6|6331.4|6328.6|6332.9|6330.1|6330.3|6327.5|12
1616747940000|2021-03-26 08:39:00|6331.9|6329.1|6333.9|6331.1|6334.3|6331.5|6331.9|6329.1|4
1616747950000|2021-03-26 08:39:10|6333.8|6331|6335.3|6332.5|6335.4|6332.6|6333.3|6330.5|34
1616747960000|2021-03-26 08:39:20|6334.9|6332.1|6334.8|6332|6334.9|6332.1|6334.8|6332|1
1616747970000|2021-03-26 08:39:30|6335.3|6332.5|6334.4|6331.6|6335.3|6332.5|6334.3|6331.5|22
1616747980000|2021-03-26 08:39:40|6335.7|6332.9|6335.7|6332.9|6335.7|6332.9|6335.7|6332.9|2
1616747990000|2021-03-26 08:39:50|6334.2|6331.4|6332.3|6329.5|6334.3|6331.5|6331.8|6329|39
1616748000000|2021-03-26 08:40:00|6333.2|6330.4|6333.8|6331|6334.3|6331.5|6333.2|6330.4|3
1616748010000|2021-03-26 08:40:10|6333.7|6330.9|6334.3|6331.5|6334.3|6331.5|6332.8|6330|39
1616748020000|2021-03-26 08:40:20|6334.1|6331.3|6331.8|6329|6334.1|6331.3|6331.2|6328.4|108
1616748030000|2021-03-26 08:40:30|6329.8|6327|6328.3|6325.5|6329.8|6327|6327.8|6325|13
1616748040000|2021-03-26 08:40:40|6329.3|6326.5|6329.7|6326.9|6329.8|6327|6329.2|6326.4|1
1616748050000|2021-03-26 08:40:50|6329.2|6326.4|6331.8|6329|6333.3|6330.5|6328.3|6325.5|162
1616748060000|2021-03-26 08:41:00|6332.3|6329.5|6332.4|6329.6|6332.8|6330|6331.8|6329|8
1616748070000|2021-03-26 08:41:10|6332.9|6330.1|6332.8|6330|6332.9|6330.1|6332.8|6330|0
1616748080000|2021-03-26 08:41:20|6332.9|6330.1|6333.9|6331.1|6333.9|6331.1|6332.9|6330.1|0
1616748090000|2021-03-26 08:41:30|6333.3|6330.5|6333.4|6330.6|6333.4|6330.6|6333.3|6330.5|18
1616748100000|2021-03-26 08:41:40|6333.9|6331.1|6333.8|6331|6334.9|6332.1|6333.8|6331|12
1616748110000|2021-03-26 08:41:50|6334.3|6331.5|6334.4|6331.6|6334.8|6332|6334.3|6331.5|0
1616748120000|2021-03-26 08:42:00|6334.8|6332|6333.8|6331|6335.3|6332.5|6333.8|6331|9
1616748130000|2021-03-26 08:42:10|6332.8|6330|6329.3|6326.5|6332.8|6330|6329.2|6326.4|8
1616748140000|2021-03-26 08:42:20|6328.3|6325.5|6329.8|6327|6329.8|6327|6327.8|6325|7
1616748150000|2021-03-26 08:42:30|6329.3|6326.5|6329.8|6327|6329.8|6327|6329.3|6326.5|4
1616748160000|2021-03-26 08:42:40|6329.3|6326.5|6328.3|6325.5|6329.3|6326.5|6327.3|6324.5|7
1616748170000|2021-03-26 08:42:50|6327.9|6325.1|6329.3|6326.5|6329.8|6327|6327.9|6325.1|0
1616748180000|2021-03-26 08:43:00|6330.3|6327.5|6330.7|6327.9|6331.3|6328.5|6330.3|6327.5|20
1616748190000|2021-03-26 08:43:10|6330.2|6327.4|6330.3|6327.5|6330.3|6327.5|6328.9|6326.1|1
1616748200000|2021-03-26 08:43:20|6330.7|6327.9|6329.8|6327|6330.8|6328|6329.3|6326.5|20
1616748210000|2021-03-26 08:43:30|6330.3|6327.5|6330.3|6327.5|6330.3|6327.5|6330.3|6327.5|4
1616748220000|2021-03-26 08:43:40|6330.2|6327.4|6330.3|6327.5|6330.3|6327.5|6329.8|6327|4
1616748230000|2021-03-26 08:43:50|6330.7|6327.9|6330.3|6327.5|6330.7|6327.9|6329.8|6327|3
1616748240000|2021-03-26 08:44:00|6329.8|6327|6330.3|6327.5|6330.3|6327.5|6329.8|6327|6
1616748250000|2021-03-26 08:44:10|6331.2|6328.4|6330.2|6327.4|6331.3|6328.5|6329.7|6326.9|29
1616748260000|2021-03-26 08:44:20|6329.3|6326.5|6327.7|6324.9|6329.3|6326.5|6327.3|6324.5|2
1616748270000|2021-03-26 08:44:30|6327.8|6325|6327.8|6325|6327.8|6325|6327.3|6324.5|13
1616748280000|2021-03-26 08:44:40|||||||||38
1616748300000|2021-03-26 08:45:00|6328.2|6325.4|6326.8|6324|6328.3|6325.5|6326.2|6323.4|53
1616748310000|2021-03-26 08:45:10|6327.2|6324.4|6326.3|6323.5|6327.7|6324.9|6326.3|6323.5|0
1616748320000|2021-03-26 08:45:20|6326.2|6323.4|6325.8|6323|6326.2|6323.4|6324.3|6321.5|14
1616748330000|2021-03-26 08:45:30|6326.3|6323.5|6326.3|6323.5|6327.8|6325|6326.3|6323.5|19
1616748340000|2021-03-26 08:45:40|6326.8|6324|6328.3|6325.5|6329.2|6326.4|6326.8|6324|5
1616748350000|2021-03-26 08:45:50|6328.2|6325.4|6327.8|6325|6328.2|6325.4|6327.8|6325|1
1616748360000|2021-03-26 08:46:00|6328.3|6325.5|6327.8|6325|6328.3|6325.5|6327.8|6325|38
1616748370000|2021-03-26 08:46:10|6327.3|6324.5|6328.3|6325.5|6328.3|6325.5|6326.8|6324|32
1616748380000|2021-03-26 08:46:20|||||||||1
1616748390000|2021-03-26 08:46:30|6327.3|6324.5|6328.3|6325.5|6328.3|6325.5|6326.3|6323.5|4
1616748400000|2021-03-26 08:46:40|6328.2|6325.4|6327.3|6324.5|6328.2|6325.4|6326.3|6323.5|65
1616748410000|2021-03-26 08:46:50|6327.2|6324.4|6328.2|6325.4|6329.2|6326.4|6326.8|6324|16
1616748420000|2021-03-26 08:47:00|6327.3|6324.5|6328.2|6325.4|6328.3|6325.5|6327.3|6324.5|2
1616748440000|2021-03-26 08:47:20|6328.3|6325.5|6329.8|6327|6330.3|6327.5|6328.3|6325.5|170
1616748450000|2021-03-26 08:47:30|6329.3|6326.5|6329.8|6327|6330.3|6327.5|6329.3|6326.5|0
1616748470000|2021-03-26 08:47:50|6329.9|6327.1|6333.3|6330.5|6333.3|6330.5|6329.9|6327.1|18
1616748480000|2021-03-26 08:48:00|6332.9|6330.1|6332.3|6329.5|6332.9|6330.1|6332.3|6329.5|3
1616748490000|2021-03-26 08:48:10|6331.8|6329|6331.8|6329|6331.8|6329|6331.8|6329|0
1616748500000|2021-03-26 08:48:20|6331.4|6328.6|6331.8|6329|6331.8|6329|6330.4|6327.6|26
1616748510000|2021-03-26 08:48:30|6331.9|6329.1|6331.4|6328.6|6332.3|6329.5|6331.4|6328.6|0
1616748520000|2021-03-26 08:48:40|6331.9|6329.1|6333.3|6330.5|6333.8|6331|6331.8|6329|13
1616748530000|2021-03-26 08:48:50|6332.9|6330.1|6330.3|6327.5|6333.4|6330.6|6329.9|6327.1|1
1616748540000|2021-03-26 08:49:00|6331.8|6329|6330.3|6327.5|6331.8|6329|6329.3|6326.5|30
1616748550000|2021-03-26 08:49:10|6330.4|6327.6|6331.3|6328.5|6331.3|6328.5|6330.4|6327.6|0
1616748560000|2021-03-26 08:49:20|6331.8|6329|6332.8|6330|6332.8|6330|6331.8|6329|29
1616748570000|2021-03-26 08:49:30|6332.3|6329.5|6331.3|6328.5|6332.7|6329.9|6331.3|6328.5|0
1616748580000|2021-03-26 08:49:40|6330.8|6328|6330.8|6328|6330.8|6328|6330.8|6328|0
1616748590000|2021-03-26 08:49:50|6331.3|6328.5|6331.3|6328.5|6331.3|6328.5|6331.3|6328.5|0
1616748600000|2021-03-26 08:50:00|6330.8|6328|6330.3|6327.5|6330.8|6328|6330.3|6327.5|0
1616748610000|2021-03-26 08:50:10|6330.9|6328.1|6331.3|6328.5|6331.3|6328.5|6330.9|6328.1|0
1616748620000|2021-03-26 08:50:20|6330.8|6328|6330.8|6328|6330.8|6328|6330.8|6328|110
1616748630000|2021-03-26 08:50:30|6329.8|6327|6330.8|6328|6330.8|6328|6329.8|6327|4
1616748640000|2021-03-26 08:50:40|6330.3|6327.5|6331.3|6328.5|6331.3|6328.5|6330.3|6327.5|0
1616748650000|2021-03-26 08:50:50|6330.8|6328|6331.3|6328.5|6331.3|6328.5|6330.3|6327.5|0
1616748660000|2021-03-26 08:51:00|6330.9|6328.1|6330.3|6327.5|6330.9|6328.1|6330.3|6327.5|0
1616748670000|2021-03-26 08:51:10|6329.3|6326.5|6331.3|6328.5|6331.3|6328.5|6329.3|6326.5|1
1616748680000|2021-03-26 08:51:20|6331.4|6328.6|6330.8|6328|6331.4|6328.6|6330.8|6328|0
1616748690000|2021-03-26 08:51:30|6330.3|6327.5|6330.8|6328|6330.9|6328.1|6330.3|6327.5|1
1616748700000|2021-03-26 08:51:40|6330.4|6327.6|6329.3|6326.5|6330.4|6327.6|6328.3|6325.5|6
1616748710000|2021-03-26 08:51:50|6328.3|6325.5|6328.4|6325.6|6328.4|6325.6|6328.3|6325.5|0
1616748720000|2021-03-26 08:52:00|6328.8|6326|6327.3|6324.5|6328.8|6326|6326.3|6323.5|2
1616748730000|2021-03-26 08:52:10|6326.8|6324|6329.3|6326.5|6329.4|6326.6|6326.8|6324|6
1616748740000|2021-03-26 08:52:20|6329.4|6326.6|6326.3|6323.5|6329.4|6326.6|6326.3|6323.5|33
1616748750000|2021-03-26 08:52:30|6326.8|6324|6327.3|6324.5|6327.3|6324.5|6326.8|6324|6
1616748760000|2021-03-26 08:52:40|6327.8|6325|6327.8|6325|6327.8|6325|6327.2|6324.4|53
1616748770000|2021-03-26 08:52:50|6327.3|6324.5|6326.3|6323.5|6327.8|6325|6326.3|6323.5|32
1616748780000|2021-03-26 08:53:00|6326.4|6323.6|6325.3|6322.5|6326.8|6324|6324.3|6321.5|45
1616748790000|2021-03-26 08:53:10|6324.8|6322|6324.4|6321.6|6325.3|6322.5|6324.3|6321.5|5
1616748800000|2021-03-26 08:53:20|6324.9|6322.1|6324.8|6322|6325.3|6322.5|6323.9|6321.1|5
1616748810000|2021-03-26 08:53:30|6324.4|6321.6|6324.9|6322.1|6324.9|6322.1|6323.4|6320.6|9
1616748820000|2021-03-26 08:53:40|6324.4|6321.6|6324.9|6322.1|6325.3|6322.5|6324.4|6321.6|2
1616748830000|2021-03-26 08:53:50|6325.9|6323.1|6321.4|6318.6|6325.9|6323.1|6320.4|6317.6|43
1616748840000|2021-03-26 08:54:00|6320.9|6318.1|6320.4|6317.6|6323.4|6320.6|6320.4|6317.6|18
1616748850000|2021-03-26 08:54:10|6319.9|6317.1|6318.9|6316.1|6319.9|6317.1|6318.4|6315.6|29
1616748860000|2021-03-26 08:54:20|6319.4|6316.6|6321.3|6318.5|6321.3|6318.5|6319.4|6316.6|3
1616748870000|2021-03-26 08:54:30|6320.4|6317.6|6319.4|6316.6|6320.4|6317.6|6319.4|6316.6|1
1616748880000|2021-03-26 08:54:40|6318.4|6315.6|6317.4|6314.6|6319.4|6316.6|6317.4|6314.6|38
1616748890000|2021-03-26 08:54:50|6318.4|6315.6|6318.4|6315.6|6318.4|6315.6|6317.3|6314.5|2
1616748900000|2021-03-26 08:55:00|6318.5|6315.7|6318.9|6316.1|6318.9|6316.1|6318.5|6315.7|5
1616748910000|2021-03-26 08:55:10|6319.4|6316.6|6318.4|6315.6|6319.4|6316.6|6318.4|6315.6|34
1616748920000|2021-03-26 08:55:20|6318.9|6316.1|6319.3|6316.5|6319.3|6316.5|6318.9|6316.1|4
1616748930000|2021-03-26 08:55:30|6318.3|6315.5|6318.4|6315.6|6320.4|6317.6|6318.3|6315.5|42
1616748950000|2021-03-26 08:55:50|6318.3|6315.5|6318.4|6315.6|6318.4|6315.6|6318.3|6315.5|3
1616748960000|2021-03-26 08:56:00|6318.3|6315.5|6317.4|6314.6|6318.4|6315.6|6317.3|6314.5|8
1616748970000|2021-03-26 08:56:10|6317.9|6315.1|6320.4|6317.6|6320.4|6317.6|6317.4|6314.6|7
1616748980000|2021-03-26 08:56:20|6320.3|6317.5|6320.4|6317.6|6320.4|6317.6|6319.9|6317.1|2
1616748990000|2021-03-26 08:56:30|6320.3|6317.5|6319.4|6316.6|6320.4|6317.6|6319.4|6316.6|16
1616749000000|2021-03-26 08:56:40|6319.3|6316.5|6317.8|6315|6319.3|6316.5|6317.3|6314.5|117
1616749010000|2021-03-26 08:56:50|6317.3|6314.5|6319.3|6316.5|6319.3|6316.5|6317.3|6314.5|4
1616749020000|2021-03-26 08:57:00|6319.8|6317|6319.3|6316.5|6319.8|6317|6318.8|6316|3
1616749030000|2021-03-26 08:57:10|6319.8|6317|6319.4|6316.6|6319.8|6317|6318.8|6316|0
1616749040000|2021-03-26 08:57:20|6318.9|6316.1|6318.3|6315.5|6318.9|6316.1|6318.3|6315.5|5
1616749050000|2021-03-26 08:57:30|6317.8|6315|6316.2|6313.4|6317.8|6315|6315.4|6312.6|130
1616749060000|2021-03-26 08:57:40|6315.8|6313|6316.8|6314|6317.3|6314.5|6315.3|6312.5|57
1616749070000|2021-03-26 08:57:50|6317.3|6314.5|6317.3|6314.5|6317.7|6314.9|6317.3|6314.5|0
1616749080000|2021-03-26 08:58:00|6317.2|6314.4|6316.3|6313.5|6317.3|6314.5|6316.3|6313.5|26
1616749090000|2021-03-26 08:58:10|6316.2|6313.4|6316.3|6313.5|6316.3|6313.5|6315.8|6313|29
1616749100000|2021-03-26 08:58:20|6316.8|6314|6316.8|6314|6316.8|6314|6316.3|6313.5|0
1616749110000|2021-03-26 08:58:30|6316.7|6313.9|6315.8|6313|6316.8|6314|6315.8|6313|1
1616749120000|2021-03-26 08:58:40|6316.3|6313.5|6314.8|6312|6316.3|6313.5|6314.8|6312|13
1616749130000|2021-03-26 08:58:50|6314.3|6311.5|6315.3|6312.5|6315.3|6312.5|6314.2|6311.4|6
1616749140000|2021-03-26 08:59:00|6315.2|6312.4|6314.3|6311.5|6315.2|6312.4|6314.3|6311.5|2
1616749150000|2021-03-26 08:59:10|6315.2|6312.4|6314.7|6311.9|6315.8|6313|6314.7|6311.9|5
1616749160000|2021-03-26 08:59:20|6314.8|6312|6313.8|6311|6315.3|6312.5|6313.3|6310.5|17
1616749170000|2021-03-26 08:59:30|6314.3|6311.5|6314.3|6311.5|6314.8|6312|6314.3|6311.5|5
1616749180000|2021-03-26 08:59:40|6315.3|6312.5|6314.8|6312|6315.8|6313|6314.4|6311.6|14
1616749190000|2021-03-26 08:59:50|6314.9|6312.1|6316.8|6314|6316.8|6314|6314.9|6312.1|0
1616749200000|2021-03-26 09:00:00|6317.3|6314.5|6317.3|6314.5|6318.3|6315.5|6316.8|6314|45
1616749210000|2021-03-26 09:00:10|6317.4|6314.6|6318.9|6316.1|6319.7|6316.9|6317.4|6314.6|17
1616749220000|2021-03-26 09:00:20|6319.8|6317|6325.8|6323|6326.8|6324|6319.8|6317|62
1616749230000|2021-03-26 09:00:30|6326.3|6323.5|6326.8|6324|6326.8|6324|6326.3|6323.5|7
1616749240000|2021-03-26 09:00:40|6326.3|6323.5|6324.8|6322|6326.3|6323.5|6324.3|6321.5|27
1616749250000|2021-03-26 09:00:50|6326.3|6323.5|6325.3|6322.5|6326.8|6324|6324.8|6322|22
1616749260000|2021-03-26 09:01:00|6324.8|6322|6325.3|6322.5|6325.8|6323|6324.8|6322|5
1616749270000|2021-03-26 09:01:10|6326.2|6323.4|6327.4|6324.6|6327.4|6324.6|6326.2|6323.4|1
1616749280000|2021-03-26 09:01:20|6327.3|6324.5|6325.3|6322.5|6327.4|6324.6|6324.9|6322.1|9
1616749290000|2021-03-26 09:01:30|6325.8|6323|6320.4|6317.6|6325.8|6323|6320.4|6317.6|17
1616749300000|2021-03-26 09:01:40|6320.3|6317.5|6316.3|6313.5|6320.3|6317.5|6316.3|6313.5|120
1616749310000|2021-03-26 09:01:50|6315.2|6312.4|6315.2|6312.4|6315.8|6313|6314.3|6311.5|32
1616749320000|2021-03-26 09:02:00|6315.8|6313|6316.2|6313.4|6316.8|6313.5|6315.8|6312.8|4
1616749330000|2021-03-26 09:02:10|6316.8|6314|6317.2|6314.4|6317.8|6315|6316.7|6313.9|11
1616749340000|2021-03-26 09:02:20|6317.3|6314.5|6316.7|6313.9|6317.3|6314.5|6316.7|6313.9|3
1616749350000|2021-03-26 09:02:30|6317.2|6314.4|6317.8|6315|6318.3|6315.5|6317.2|6314.4|1
1616749360000|2021-03-26 09:02:40|6317.7|6314.9|6319.8|6317|6319.8|6317|6317.7|6314.9|6
1616749370000|2021-03-26 09:02:50|6320.3|6317.5|6317.7|6314.9|6320.7|6317.9|6317.7|6314.9|4
1616749380000|2021-03-26 09:03:00|6318.2|6315.4|6318.7|6315.9|6318.7|6315.9|6318.2|6315.4|0
1616749390000|2021-03-26 09:03:10|6319.2|6316.4|6319.7|6316.9|6320.2|6317.4|6319.2|6316.4|0
1616749400000|2021-03-26 09:03:20|6318.7|6315.9|6317.2|6314.4|6319.2|6316.4|6317.2|6314.4|25
1616749410000|2021-03-26 09:03:30|6318.2|6315.4|6318.2|6315.4|6318.7|6315.9|6318.2|6315.4|0
1616749420000|2021-03-26 09:03:40|6318.1|6315.3|6317.7|6314.9|6318.1|6315.3|6317.7|6314.9|0
1616749430000|2021-03-26 09:03:50|6318.2|6315.4|6315.7|6312.9|6318.2|6315.4|6315.2|6312.4|1
1616749440000|2021-03-26 09:04:00|6316.2|6313.4|6317.6|6314.8|6317.7|6314.9|6316.1|6313.3|3
1616749450000|2021-03-26 09:04:10|6317.5|6314.7|6315.7|6312.9|6317.6|6314.8|6315.1|6312.3|3
1616749460000|2021-03-26 09:04:20|6315.6|6312.8|6315.7|6312.9|6315.7|6312.9|6315.6|6312.8|6
1616749470000|2021-03-26 09:04:30|6315.6|6312.8|6314.7|6311.9|6315.7|6312.9|6314.2|6311.4|2
1616749480000|2021-03-26 09:04:40|6314.8|6312|6314.2|6311.4|6315.7|6312.9|6314.2|6311.4|12
1616749490000|2021-03-26 09:04:50|6313|6310.2|6312.1|6309.3|6313.6|6310.8|6312.1|6309.3|85
1616749500000|2021-03-26 09:05:00|6312.5|6309.7|6310.6|6307.8|6312.6|6309.8|6310.1|6307.3|64
1616749510000|2021-03-26 09:05:10|6311|6308.2|6311.2|6308.4|6311.2|6308.4|6309.7|6306.9|62
1616749520000|2021-03-26 09:05:20|6312.1|6309.3|6311.1|6308.3|6313.5|6310.7|6310.6|6307.8|32
1616749530000|2021-03-26 09:05:30|6311|6308.2|6310.5|6307.7|6311.5|6308.7|6310.1|6307.3|26
1616749540000|2021-03-26 09:05:40|6311|6308.2|6310.6|6307.8|6311.6|6308.8|6310.5|6307.7|44
1616749550000|2021-03-26 09:05:50|6311.1|6308.3|6310.6|6307.8|6311.6|6308.8|6310.6|6307.8|8
1616749560000|2021-03-26 09:06:00|6311.1|6308.3|6311|6308.2|6311.1|6308.3|6311|6308.2|3
1616749570000|2021-03-26 09:06:10|6311.1|6308.3|6314|6311.2|6314.1|6311.3|6310.6|6307.8|2
1616749580000|2021-03-26 09:06:20|6313.5|6310.7|6310.1|6307.3|6313.5|6310.7|6310.1|6307.3|47
1616749590000|2021-03-26 09:06:30|6310.6|6307.8|6311.1|6308.3|6311.1|6308.3|6310.5|6307.7|18
1616749600000|2021-03-26 09:06:40|6311|6308.2|6310.6|6307.8|6311|6308.2|6310.6|6307.8|0
1616749610000|2021-03-26 09:06:50|||||||||1
1616749620000|2021-03-26 09:07:00|6310.7|6307.9|6312.1|6309.3|6312.2|6309.4|6310.7|6307.9|11
1616749630000|2021-03-26 09:07:10|6311.1|6308.3|6307.2|6304.4|6311.1|6308.3|6307.1|6304.3|33
1616749640000|2021-03-26 09:07:20|6306.3|6303.5|6301.7|6298.9|6306.6|6303.8|6301.2|6298.4|135
1616749650000|2021-03-26 09:07:30|6302.1|6299.3|6300.1|6297.3|6302.2|6299.4|6300.1|6297.3|42
1616749660000|2021-03-26 09:07:40|6300|6297.2|6299.2|6296.4|6300|6297.2|6297.7|6294.9|185
1616749670000|2021-03-26 09:07:50|6299.7|6296.9|6299.1|6296.3|6300.1|6297.3|6295.5|6292.7|263
1616749680000|2021-03-26 09:08:00|6298.1|6295.3|6300.2|6297.4|6300.7|6297.9|6298.1|6295.3|20
1616749690000|2021-03-26 09:08:10|6300.7|6297.9|6300.2|6297.4|6300.7|6297.9|6297.6|6294.8|8
1616749700000|2021-03-26 09:08:20|6299.7|6296.9|6300.6|6297.8|6300.7|6297.9|6299.7|6296.9|11
1616749710000|2021-03-26 09:08:30|6300.7|6297.9|6300.6|6297.8|6300.7|6297.9|6300.2|6297.4|19
1616749720000|2021-03-26 09:08:40|6300.2|6297.4|6299.6|6296.8|6301|6298.2|6299.1|6296.3|6
1616749730000|2021-03-26 09:08:50|6299.7|6296.9|6301.6|6298.8|6301.6|6298.8|6299.7|6296.9|1
1616749740000|2021-03-26 09:09:00|6301.2|6298.4|6302.7|6299.9|6303.1|6300.3|6301.2|6298.4|55
1616749750000|2021-03-26 09:09:10|6303.1|6300.3|6305.1|6302.3|6306.1|6303.3|6303.1|6300.3|73
1616749760000|2021-03-26 09:09:20|6304.6|6301.8|6307.7|6304.9|6308.1|6305.3|6304.6|6301.8|44
1616749770000|2021-03-26 09:09:30|6307.6|6304.8|6305.7|6302.9|6307.7|6304.9|6305.2|6302.4|24
1616749780000|2021-03-26 09:09:40|6306.2|6303.4|6306.7|6303.9|6307.1|6304.3|6306.2|6303.4|24
1616749790000|2021-03-26 09:09:50|6306.2|6303.4|6306.2|6303.4|6306.7|6303.9|6305.2|6302.4|6
1616749800000|2021-03-26 09:10:00|6305.7|6302.9|6305.7|6302.9|6305.7|6302.9|6305.7|6302.9|30
1616749810000|2021-03-26 09:10:10|6306.1|6303.3|6301.7|6298.9|6306.2|6303.4|6301.7|6298.9|16
1616749820000|2021-03-26 09:10:20|6302.2|6299.4|6301|6298.2|6302.2|6299.4|6298.5|6295.7|161
1616749830000|2021-03-26 09:10:30|6300.5|6297.7|6301.1|6298.3|6301.1|6298.3|6300.5|6297.7|4
1616749840000|2021-03-26 09:10:40|6301.5|6298.7|6298|6295.2|6301.5|6298.7|6297.5|6294.3|112
1616749850000|2021-03-26 09:10:50|6298.1|6295.3|6299.5|6296.7|6299.5|6296.7|6298|6295.2|5
1616749860000|2021-03-26 09:11:00|6300|6297.2|6300.1|6297.3|6300.1|6297.3|6299.1|6296.3|2
1616749870000|2021-03-26 09:11:10|6300|6297.2|6301.5|6298.7|6302.1|6299.3|6300|6297.2|30
1616749880000|2021-03-26 09:11:20|6301.6|6298.8|6304|6301.2|6304.5|6301.7|6301.5|6298.7|1
1616749890000|2021-03-26 09:11:30|6304.1|6301.3|6301.6|6298.8|6304.1|6301.3|6301.5|6298.7|13
1616749900000|2021-03-26 09:11:40|6301|6298.2|6301.5|6298.7|6302.5|6299.7|6301|6298.2|10
1616749910000|2021-03-26 09:11:50|6301|6298.2|6301.5|6298.7|6302|6299.2|6300.5|6297.7|20
1616749920000|2021-03-26 09:12:00|6301.6|6298.8|6301|6298.2|6302|6299.2|6301|6298.2|29
1616749930000|2021-03-26 09:12:10|6300.5|6297.7|6299.6|6296.8|6300.5|6297.7|6299|6296.2|30
1616749940000|2021-03-26 09:12:20|6299.5|6296.7|6300.1|6297.3|6300.1|6297.3|6299.5|6296.7|1
1616749950000|2021-03-26 09:12:30|6300|6297.2|6299.6|6296.8|6300|6297.2|6299.6|6296.8|1
1616749960000|2021-03-26 09:12:40|6299.5|6296.7|6299|6296.2|6299.6|6296.8|6299|6296.2|1
1616749970000|2021-03-26 09:12:50|6299.1|6296.3|6300|6297.2|6300.5|6297.7|6299|6296.2|10
1616749980000|2021-03-26 09:13:00|6299.5|6296.7|6299|6296.2|6299.5|6296.7|6297.5|6294.7|13
1616749990000|2021-03-26 09:13:10|6298.5|6295.7|6298.6|6295.8|6299.1|6296.3|6298.5|6295.7|16
1616750000000|2021-03-26 09:13:20|6299.1|6296.3|6299|6296.2|6301.4|6298.6|6299|6296.2|33
1616750010000|2021-03-26 09:13:30|6299.1|6296.3|6297.6|6294.8|6299.1|6296.3|6297.5|6294.7|5
1616750020000|2021-03-26 09:13:40|6297.5|6294.7|6298.1|6295.3|6299|6296.2|6297.5|6294.7|2
1616750030000|2021-03-26 09:13:50|6298|6295.2|6299.1|6296.3|6299.6|6296.8|6297.6|6294.8|22
1616750040000|2021-03-26 09:14:00|6299.5|6296.7|6299.6|6296.8|6300.1|6297.3|6298.6|6295.8|14
1616750050000|2021-03-26 09:14:10|6299.5|6296.7|6298.6|6295.8|6299.5|6296.7|6298.1|6295.3|1
1616750060000|2021-03-26 09:14:20|6299.1|6296.3|6300.6|6297.8|6303.2|6300.3|6298.6|6293.2|173
1616750070000|2021-03-26 09:14:30|6301.1|6298.3|6300.6|6297.8|6302|6299.2|6300.6|6297.8|4
1616750080000|2021-03-26 09:14:40|6300.1|6297.3|6300.1|6297.3|6300.1|6297.3|6300|6297.2|1
1616750090000|2021-03-26 09:14:50|6299.1|6296.3|6297|6294.2|6299.1|6296.3|6297|6294.2|7
1616750100000|2021-03-26 09:15:00|6296.1|6293.3|6296.1|6293.3|6296.5|6293.7|6295|6292.2|67
1616750110000|2021-03-26 09:15:10|6296.2|6293.4|6293.5|6290.7|6296.5|6293.7|6290.7|6287.9|171
1616750120000|2021-03-26 09:15:20|6293|6290.2|6287.5|6284.7|6294|6291.2|6287.5|6284.7|67
1616750130000|2021-03-26 09:15:30|6288|6285.2|6289.5|6286.7|6290|6287.2|6287.1|6284.3|40
1616750140000|2021-03-26 09:15:40|6289.1|6286.3|6285.5|6282.7|6289.1|6286.3|6285.5|6282.7|10
1616750150000|2021-03-26 09:15:50|6285.6|6282.8|6276|6273.2|6285.6|6282.8|6276|6273.2|278
1616750160000|2021-03-26 09:16:00|6275.9|6273.1|6272|6269.2|6275.9|6273.1|6264.9|6262.1|148
1616750170000|2021-03-26 09:16:10|6271.9|6269.1|6276.9|6274.1|6277|6274.2|6270.9|6268.1|51
1616750180000|2021-03-26 09:16:20|6277|6274.2|6277.5|6274.7|6278.5|6275.7|6275.5|6272.7|11
1616750190000|2021-03-26 09:16:30|6277|6274.2|6274|6271.2|6277|6274.2|6274|6271.2|115
1616750200000|2021-03-26 09:16:40|6276|6273.2|6276|6273.2|6276.1|6273.3|6275|6272.2|32
1616750210000|2021-03-26 09:16:50|6276.1|6273.3|6278|6275.2|6279.6|6276.8|6275.6|6272.8|32
1616750220000|2021-03-26 09:17:00|6277.5|6274.7|6274.6|6271.8|6278.6|6275.8|6273.1|6270.3|55
1616750230000|2021-03-26 09:17:10|6274.7|6271.9|6272.6|6269.8|6275.1|6272.3|6272.6|6269.8|4
1616750240000|2021-03-26 09:17:20|6272.7|6268.7|6267|6264.2|6273.1|6270.3|6264.1|6261.3|110
1616750250000|2021-03-26 09:17:30|6266.5|6263.7|6262.5|6259.7|6266.5|6263.7|6262.5|6259.7|43
1616750260000|2021-03-26 09:17:40|6261|6258.2|6260.5|6257.7|6261.9|6259.1|6258.5|6255.7|141
1616750270000|2021-03-26 09:17:50|6262|6259.2|6268|6265.2|6268|6265.2|6262|6259.2|36
1616750280000|2021-03-26 09:18:00|6268.5|6265.7|6273.5|6270.7|6273.9|6271.1|6268.5|6265.7|82
1616750290000|2021-03-26 09:18:10|6273.9|6271.1|6273.5|6270.7|6273.9|6271.1|6272.9|6270.1|11
1616750300000|2021-03-26 09:18:20|6273.4|6270.6|6274.5|6271.7|6274.5|6271.7|6273|6270.2|8
1616750310000|2021-03-26 09:18:30|6274.9|6272.1|6276.5|6273.7|6277.5|6274.7|6274.9|6272.1|63
1616750320000|2021-03-26 09:18:40|6276.4|6273.6|6279.5|6276.7|6280|6277.2|6276|6273.2|18
1616750330000|2021-03-26 09:18:50|6280|6277.2|6283|6280.2|6285|6282.2|6280|6277.2|48
1616750340000|2021-03-26 09:19:00|6282.5|6279.7|6287|6284.2|6287|6284.2|6282.5|6279.7|17
1616750350000|2021-03-26 09:19:10|6286|6283.2|6288|6285.2|6288.5|6285.7|6285.5|6282.7|16
1616750360000|2021-03-26 09:19:20|6287.9|6285.1|6286.5|6283.7|6287.9|6285.1|6286.5|6283.7|16
1616750370000|2021-03-26 09:19:30|6287|6284.2|6286|6283.2|6287|6284.2|6286|6283.2|19
1616750380000|2021-03-26 09:19:40|6286.5|6283.7|6289.6|6286.8|6289.6|6286.8|6286.5|6283.7|10
1616750390000|2021-03-26 09:19:50|6290.1|6287.3|6288.5|6285.7|6291|6288.2|6287.5|6284.7|21
1616750400000|2021-03-26 09:20:00|6289.5|6286.7|6289.5|6286.7|6289.5|6286.7|6288.5|6285.7|4
1616750410000|2021-03-26 09:20:10|6290.4|6287.6|6290|6287.2|6290.5|6287.7|6289.5|6286.7|10
1616750420000|2021-03-26 09:20:20|6290.1|6287.3|6291.5|6288.7|6291.5|6288.7|6290|6287.2|6
1616750430000|2021-03-26 09:20:30|6291.9|6289.1|6288.5|6285.7|6291.9|6289.1|6288|6285.2|20
1616750440000|2021-03-26 09:20:40|6288|6285.2|6287.5|6284.7|6288|6285.2|6287.5|6284.7|2
1616750450000|2021-03-26 09:20:50|6288.9|6286.1|6289|6286.2|6290|6287.2|6288.9|6286.1|10
1616750460000|2021-03-26 09:21:00|6288.6|6285.8|6290.6|6287.8|6290.6|6287.8|6288.6|6285.8|17
1616750470000|2021-03-26 09:21:10|6291.5|6288.7|6291.5|6288.7|6293|6290.2|6291.5|6288.7|5
1616750480000|2021-03-26 09:21:20|6291|6288.2|6291|6288.2|6291.5|6288.7|6291|6288.2|6
1616750490000|2021-03-26 09:21:30|6290|6287.2|6286.5|6283.7|6290|6287.2|6286.5|6283.7|7
1616750500000|2021-03-26 09:21:40|6286.4|6283.6|6284.9|6282.1|6287|6284.2|6284|6281.2|11
1616750510000|2021-03-26 09:21:50|6284.4|6281.6|6283|6280.2|6285|6282.2|6283|6280.2|37
1616750520000|2021-03-26 09:22:00|6284|6281.2|6281.5|6278.7|6284|6281.2|6280|6277.2|66
1616750530000|2021-03-26 09:22:10|6281|6278.2|6280.6|6277.8|6281|6278.2|6277.5|6274.7|15
1616750540000|2021-03-26 09:22:20|6281|6278.2|6283.6|6280.8|6283.6|6280.8|6281|6278.2|2
1616750550000|2021-03-26 09:22:30|6284|6281.2|6281|6278.2|6284|6281.2|6280.5|6277.7|10
1616750560000|2021-03-26 09:22:40|6280.9|6278.1|6282.5|6279.7|6283|6280.2|6280.5|6277.7|1
1616750570000|2021-03-26 09:22:50|6282.4|6279.6|6282|6279.2|6283|6280.2|6282|6279.2|2
1616750580000|2021-03-26 09:23:00|6282.1|6279.3|6285|6282.2|6285|6282.2|6282.1|6279.3|4
1616750590000|2021-03-26 09:23:10|6285.4|6282.6|6289.5|6286.7|6290.5|6287.7|6285.4|6282.6|15
1616750600000|2021-03-26 09:23:20|6289.6|6286.8|6290|6287.2|6290|6287.2|6289.5|6286.7|11
1616750610000|2021-03-26 09:23:30|6290.1|6287.3|6291.1|6288.3|6291.1|6288.3|6289|6286.2|19
1616750620000|2021-03-26 09:23:40|6290.1|6287.3|6290.6|6287.8|6290.6|6287.8|6290.1|6287.3|3
1616750630000|2021-03-26 09:23:50|6290.1|6287.3|6292|6289.2|6292.1|6289.3|6290.1|6287.3|6
1616750640000|2021-03-26 09:24:00|6291.6|6288.8|6294.1|6291.3|6294.1|6291.3|6291.6|6288.8|2
1616750650000|2021-03-26 09:24:10|6294.6|6291.8|6294.6|6291.8|6295.1|6292.3|6294.6|6291.8|3
1616750660000|2021-03-26 09:24:20|6295.1|6292.3|6297|6294.2|6297.6|6294.8|6295.1|6292.3|11
1616750670000|2021-03-26 09:24:30|6296.6|6293.8|6297.6|6294.8|6298.1|6295.3|6296.6|6293.8|8
1616750680000|2021-03-26 09:24:40|6298.1|6295.3|6297.1|6294.3|6298.1|6295.3|6296.6|6293.8|2
1616750690000|2021-03-26 09:24:50|6296.6|6293.8|6295.1|6292.3|6298.1|6295.3|6295.1|6292.3|7
1616750700000|2021-03-26 09:25:00|6295.6|6292.8|6297.1|6294.3|6297.1|6294.3|6295.6|6292.8|0
1616750710000|2021-03-26 09:25:10|6296.8|6294|6292.5|6289.7|6296.8|6294|6290.5|6287.7|100
1616750720000|2021-03-26 09:25:20|6293|6290.2|6292.5|6289.7|6294.5|6291.7|6292.5|6289.7|9
1616750730000|2021-03-26 09:25:30|6292|6289.2|6294.1|6291.3|6294.1|6291.3|6292|6289.2|72
1616750740000|2021-03-26 09:25:40|6293.6|6290.8|6296.1|6293.3|6297.1|6294.3|6293.6|6290.8|6
1616750750000|2021-03-26 09:25:50|6296|6293.2|6293.6|6290.8|6296|6293.2|6293.1|6290.3|2
1616750760000|2021-03-26 09:26:00|6294.1|6291.3|6296.6|6293.8|6296.6|6293.8|6294.1|6291.3|4
1616750770000|2021-03-26 09:26:10|6295.6|6292.8|6297.6|6294.8|6298.1|6295.3|6295.6|6292.8|3
1616750780000|2021-03-26 09:26:20|6298.1|6295.3|6297.1|6294.3|6298.1|6295.3|6296.6|6293.8|5
1616750790000|2021-03-26 09:26:30|6297.5|6294.7|6298|6295.2|6298.1|6295.3|6297.5|6294.7|8
1616750800000|2021-03-26 09:26:40|6297.6|6294.8|6297.6|6294.8|6298.1|6295.3|6297.6|6294.8|0
1616750810000|2021-03-26 09:26:50|6298.1|6295.3|6296.5|6293.7|6298.4|6295.6|6296.5|6293.7|4
1616750820000|2021-03-26 09:27:00|6296.6|6293.8|6298.1|6295.3|6299.1|6296.3|6296.5|6293.7|39
1616750830000|2021-03-26 09:27:10|6298.5|6295.7|6299|6296.2|6300.1|6297.3|6298.5|6295.7|3
1616750840000|2021-03-26 09:27:20|6299.1|6296.3|6299.5|6296.7|6299.5|6296.7|6298.6|6295.8|0
1616750850000|2021-03-26 09:27:30|6300.1|6297.3|6300.6|6297.8|6301.1|6298.3|6300|6297.2|4
1616750860000|2021-03-26 09:27:40|6300|6297.2|6298.1|6295.3|6300|6297.2|6298.1|6295.3|2
1616750870000|2021-03-26 09:27:50|6297.6|6294.8|6295.6|6292.8|6297.6|6294.8|6295.5|6292.1|3
1616750880000|2021-03-26 09:28:00|6296.1|6293.3|6297.1|6294.3|6297.1|6294.3|6296.1|6293.3|0
1616750890000|2021-03-26 09:28:10|6297.6|6294.8|6297|6294.2|6297.6|6294.8|6297|6294.2|2
1616750900000|2021-03-26 09:28:20|6297.1|6294.3|6296.6|6293.8|6297.1|6294.3|6296.6|6293.8|0
1616750910000|2021-03-26 09:28:30|6297.1|6294.3|6296.6|6293.8|6297.1|6294.3|6296.6|6293.8|4
1616750920000|2021-03-26 09:28:40|6297.1|6294.3|6297.1|6294.3|6297.6|6294.8|6295.1|6292.3|36
1616750930000|2021-03-26 09:28:50|6296.6|6293.8|6297.6|6294.8|6297.6|6294.8|6296.6|6293.8|0
1616750940000|2021-03-26 09:29:00|6298|6295.2|6294.1|6291.3|6298|6295.2|6293.6|6290.8|0
1616750950000|2021-03-26 09:29:10|6294.6|6291.8|6290.6|6287.8|6295.1|6292.3|6290.1|6287.3|26
1616750960000|2021-03-26 09:29:20|6289.6|6286.8|6286|6283.2|6290.5|6287.7|6284.5|6281.7|92
1616750970000|2021-03-26 09:29:30|6286.1|6283.3|6287.1|6284.3|6287.5|6284.7|6286|6283.2|3
1616750980000|2021-03-26 09:29:40|6287.5|6284.7|6287.5|6284.7|6288.1|6285.3|6287.5|6284.7|72
1616750990000|2021-03-26 09:29:50|6287|6284.2|6285.1|6282.3|6287|6284.2|6284|6281.2|7
1616751000000|2021-03-26 09:30:00|6285.5|6282.7|6285.5|6282.7|6285.5|6282.7|6284|6281.2|13
1616751010000|2021-03-26 09:30:10|6286|6283.2|6284.5|6281.7|6287|6284.2|6284|6281.2|22
1616751020000|2021-03-26 09:30:20|6284|6281.2|6284.5|6281.7|6285|6282.2|6283.5|6280.7|11
1616751030000|2021-03-26 09:30:30|6284|6281.2|6284.5|6281.7|6285.5|6282.7|6283|6280.2|30
1616751040000|2021-03-26 09:30:40|6284|6281.2|6285|6282.2|6285|6282.2|6283.1|6280.3|2
1616751050000|2021-03-26 09:30:50|6284.5|6281.7|6283.5|6280.7|6284.5|6281.7|6283.5|6280.7|1
1616751060000|2021-03-26 09:31:00|6283.4|6280.6|6278|6275.2|6283.4|6280.6|6278|6275.2|8
1616751070000|2021-03-26 09:31:10|6279|6276.2|6280|6277.2|6281|6278.2|6279|6276.2|4
1616751080000|2021-03-26 09:31:20|6280.5|6277.7|6282.5|6279.7|6285|6282.2|6280|6277.2|35
1616751090000|2021-03-26 09:31:30|6282.6|6279.8|6283.6|6280.8|6284|6281.2|6282.6|6279.8|0
1616751100000|2021-03-26 09:31:40|6284.5|6281.7|6287.5|6284.7|6287.5|6284.7|6284.5|6281.7|8
1616751110000|2021-03-26 09:31:50|6287|6284.2|6284|6281.2|6287|6284.2|6283.5|6280.7|10
1616751120000|2021-03-26 09:32:00|6284.5|6281.7|6297|6294.2|6298|6295.2|6284.5|6281.7|106
1616751130000|2021-03-26 09:32:10|6296.5|6293.7|6296.6|6293.8|6298|6295.2|6295|6292.2|9
1616751140000|2021-03-26 09:32:20|6297|6294.2|6297|6294.2|6297|6294.2|6296.5|6293.7|2
1616751150000|2021-03-26 09:32:30|6298.5|6295.7|6298.5|6295.7|6298.5|6295.7|6297.5|6294.7|3
1616751160000|2021-03-26 09:32:40|6298|6295.2|6298.5|6295.7|6299|6296.2|6298|6295.2|7
1616751170000|2021-03-26 09:32:50|6299|6296.2|6298.9|6296.1|6299|6296.2|6298|6295.2|4
1616751180000|2021-03-26 09:33:00|6298.5|6295.7|6295|6292.2|6298.5|6295.7|6295|6292.2|16
1616751190000|2021-03-26 09:33:10|6294.5|6291.7|6294.6|6291.8|6295.5|6292.7|6294|6291.2|4
1616751200000|2021-03-26 09:33:20|6295.5|6292.7|6295.5|6292.7|6297|6294.2|6295.5|6292.7|0
1616751210000|2021-03-26 09:33:30|6295.6|6292.8|6296.5|6293.7|6297.5|6294.7|6295.6|6292.8|7
1616751230000|2021-03-26 09:33:50|6295.5|6292.7|6299.5|6296.7|6300.5|6297.7|6295.5|6292.7|28
1616751240000|2021-03-26 09:34:00|6300|6297.2|6299|6296.2|6300.5|6297.7|6299|6296.2|6
1616751250000|2021-03-26 09:34:10|6299.1|6296.3|6300.5|6297.7|6300.5|6297.7|6299|6296.2|5
1616751260000|2021-03-26 09:34:20|6301|6298.2|6301|6298.2|6301|6298.2|6301|6298.2|0
1616751270000|2021-03-26 09:34:30|6300.8|6298|6299.5|6296.7|6300.8|6298|6299|6296.2|14
1616751280000|2021-03-26 09:34:40|6299|6296.2|6299.1|6296.3|6300|6297.2|6299|6296.2|0
1616751290000|2021-03-26 09:34:50|6298|6295.2|6298|6295.2|6298|6295.2|6297|6294.2|4
1616751300000|2021-03-26 09:35:00|6297.5|6294.7|6295.5|6292.7|6297.5|6294.7|6295.5|6292.7|0
1616751310000|2021-03-26 09:35:10|6296|6293.2|6295|6292.2|6298|6295.2|6295|6292.2|4
1616751320000|2021-03-26 09:35:20|6294.9|6292.1|6294.5|6291.7|6294.9|6292.1|6294|6291.2|1
1616751330000|2021-03-26 09:35:30|6294.4|6291.6|6293|6290.2|6294.4|6291.6|6293|6290.2|3
1616751340000|2021-03-26 09:35:40|6292|6289.2|6291.6|6288.8|6292|6289.2|6290|6287.2|8
1616751350000|2021-03-26 09:35:50|6292|6289.2|6291.5|6288.7|6292.5|6289.7|6291.5|6288.7|20
1616751360000|2021-03-26 09:36:00|6292|6289.2|6289|6286.2|6294|6291.2|6288.5|6285.7|22
1616751370000|2021-03-26 09:36:10|6288.9|6286.1|6290.5|6287.7|6292.5|6289.7|6288.5|6285.7|15
1616751380000|2021-03-26 09:36:20|6290.4|6287.6|6291.5|6288.7|6291.9|6289.1|6290.4|6287.6|1
1616751390000|2021-03-26 09:36:30|6291|6288.2|6289.4|6286.6|6291|6288.2|6289.4|6286.6|1
1616751400000|2021-03-26 09:36:40|6288.4|6285.6|6288.9|6286.1|6288.9|6286.1|6288|6285.2|0
1616751410000|2021-03-26 09:36:50|6289|6286.2|6288|6285.2|6289|6286.2|6288|6285.2|2
1616751420000|2021-03-26 09:37:00|6287.9|6285.1|6286.4|6283.6|6287.9|6285.1|6285.4|6282.6|5
1616751430000|2021-03-26 09:37:10|6286.5|6283.7|6284|6281.2|6286.5|6283.7|6283|6280.2|22
1616751440000|2021-03-26 09:37:20|6284.5|6281.7|6286.5|6283.7|6286.5|6283.7|6284.5|6281.7|1
1616751450000|2021-03-26 09:37:30|6285.5|6282.7|6287|6284.2|6287.5|6284.7|6285.5|6282.7|15
1616751460000|2021-03-26 09:37:40|6287.5|6284.7|6288|6285.2|6288|6285.2|6287|6284.2|1
1616751470000|2021-03-26 09:37:50|6289.5|6286.7|6289|6286.2|6289.9|6287.1|6288.5|6285.7|4
1616751480000|2021-03-26 09:38:00|6289.5|6286.7|6287.5|6284.7|6289.5|6286.7|6287.5|6284.7|5
1616751490000|2021-03-26 09:38:10|6288|6285.2|6289.5|6286.7|6289.5|6286.7|6287.5|6284.7|5
1616751500000|2021-03-26 09:38:20|6289.4|6286.6|6290.5|6287.7|6291.4|6288.6|6288.9|6286.1|1
1616751510000|2021-03-26 09:38:30|6289.9|6287.1|6289.5|6286.7|6290.5|6287.7|6289.4|6286.6|0
1616751520000|2021-03-26 09:38:40|6289.4|6286.6|6288.5|6285.7|6289.4|6286.6|6287|6284.2|1
1616751530000|2021-03-26 09:38:50|6289.4|6286.6|6289.5|6286.7|6289.5|6286.7|6289.4|6286.6|0
1616751540000|2021-03-26 09:39:00|6290|6287.2|6288.4|6285.6|6290|6287.2|6288.4|6285.6|4
1616751550000|2021-03-26 09:39:10|6288.5|6285.7|6288|6285.2|6288.9|6286.1|6287.4|6284.6|2
1616751560000|2021-03-26 09:39:20|6289.4|6286.6|6289.4|6286.6|6290.5|6287.7|6289.4|6286.6|1
1616751570000|2021-03-26 09:39:30|6289.5|6286.7|6289.4|6286.6|6290.9|6288.1|6288.9|6286.1|0
1616751580000|2021-03-26 09:39:40|6289.5|6286.7|6290.8|6288|6290.9|6288.1|6289.5|6286.7|0
1616751590000|2021-03-26 09:39:50|6289.9|6287.1|6293.9|6291.1|6293.9|6291.1|6289.4|6286.6|4
1616751600000|2021-03-26 09:40:00|6293.8|6291|6291.4|6288.6|6293.8|6291|6291.4|6288.6|2
1616751610000|2021-03-26 09:40:10|6290.9|6288.1|6290.4|6287.6|6290.9|6288.1|6288.9|6286.1|6
1616751620000|2021-03-26 09:40:20|6289.8|6287|6287.4|6284.6|6289.8|6287|6287.4|6284.6|2
1616751630000|2021-03-26 09:40:30|6287.9|6285.1|6287.4|6284.6|6288.9|6286.1|6287.4|6284.6|1
1616751640000|2021-03-26 09:40:40|6287.9|6285.1|6287.4|6284.6|6287.9|6285.1|6287.4|6284.6|0
1616751650000|2021-03-26 09:40:50|6287.9|6285.1|6287.9|6285.1|6287.9|6285.1|6287.4|6284.6|0
1616751660000|2021-03-26 09:41:00|6287.4|6284.6|6288.4|6285.6|6288.4|6285.6|6286.9|6284.1|3
1616751670000|2021-03-26 09:41:10|6287.4|6284.6|6286.9|6284.1|6287.4|6284.6|6286.9|6284.1|0
1616751680000|2021-03-26 09:41:20|6287|6284.2|6287.4|6284.6|6287.4|6284.6|6287|6284.2|1
1616751690000|2021-03-26 09:41:30|6286.9|6284.1|6287.4|6284.6|6287.9|6285.1|6286.9|6284.1|1
1616751700000|2021-03-26 09:41:40|6287.3|6284.5|6288.9|6286.1|6289.4|6286.6|6286.9|6284.1|41
1616751710000|2021-03-26 09:41:50|6288.4|6285.6|6287.9|6285.1|6288.4|6285.6|6287.9|6285.1|0
1616751720000|2021-03-26 09:42:00|6288.9|6286.1|6288.9|6286.1|6289.5|6286.7|6288.9|6286.1|12
1616751730000|2021-03-26 09:42:10|6288.4|6285.6|6288.4|6285.6|6288.9|6286.1|6287.9|6285.1|0
1616751740000|2021-03-26 09:42:20|6287.9|6285.1|6289.4|6286.6|6289.4|6286.6|6287.9|6285.1|1
1616751760000|2021-03-26 09:42:40|6288.4|6285.6|6287.9|6285.1|6288.4|6285.6|6287.9|6285.1|2
1616751770000|2021-03-26 09:42:50|6288|6285.2|6288.5|6285.7|6289.4|6286.6|6287.9|6285.1|1
1616751780000|2021-03-26 09:43:00|6288.4|6285.6|6286.9|6284.1|6288.4|6285.6|6286.9|6284.1|1
1616751790000|2021-03-26 09:43:10|6287.4|6284.6|6287.9|6285.1|6287.9|6285.1|6286.9|6284.1|0
1616751800000|2021-03-26 09:43:20|6287.4|6284.6|6288.4|6285.6|6289.4|6286.6|6287.4|6284.6|1
1616751810000|2021-03-26 09:43:30|6287.9|6285.1|6287.9|6285.1|6287.9|6285.1|6286.9|6284.1|4
1616751820000|2021-03-26 09:43:40|6287.5|6284.7|6286.9|6284.1|6287.9|6285.1|6286.9|6284.1|0
1616751830000|2021-03-26 09:43:50|6287.9|6285.1|6287.4|6284.6|6287.9|6285.1|6287.4|6284.6|0
1616751840000|2021-03-26 09:44:00|6287.3|6284.5|6286.9|6284.1|6287.3|6284.5|6286.9|6284.1|0
1616751850000|2021-03-26 09:44:10|6287.5|6284.7|6289.4|6286.6|6290.4|6287.6|6287.4|6284.6|19
1616751860000|2021-03-26 09:44:20|6290.4|6287.6|6289.9|6287.1|6290.4|6287.6|6289.9|6287.1|13
1616751870000|2021-03-26 09:44:30|6289.4|6286.6|6288.4|6285.6|6289.4|6286.6|6287.9|6285.1|3
1616751880000|2021-03-26 09:44:40|6288.9|6286.1|6292|6289.2|6292|6289.2|6288.9|6286.1|17
1616751890000|2021-03-26 09:44:50|6292.9|6290.1|6292.4|6289.6|6293.9|6291.1|6290.4|6287.6|13
1616751900000|2021-03-26 09:45:00|6292.5|6289.7|6293.4|6290.6|6293.9|6291.1|6291.4|6288.6|115
1616751910000|2021-03-26 09:45:10|6292.9|6290.1|6293.5|6290.7|6293.9|6291.1|6292.9|6290.1|0
1616751920000|2021-03-26 09:45:20|6293.4|6290.6|6289.9|6287.1|6293.5|6290.7|6289.9|6287.1|3
1616751930000|2021-03-26 09:45:30|6290|6287.2|6294.4|6291.6|6295|6292.1|6290|6287.2|67
1616751940000|2021-03-26 09:45:40|6293.4|6290.6|6293.4|6290.6|6293.5|6290.7|6293.4|6290.6|1
1616751950000|2021-03-26 09:45:50|6292.4|6289.6|6289|6286.2|6292.4|6289.6|6287.9|6285.1|4
1616751960000|2021-03-26 09:46:00|6288.9|6286.1|6290.5|6287.7|6293.5|6290.7|6288.9|6286.1|69
1616751970000|2021-03-26 09:46:10|6290.4|6287.6|6289.9|6287.1|6290.4|6287.6|6289.4|6286.6|9
1616751980000|2021-03-26 09:46:20|6289.4|6286.6|6290|6287.2|6290|6287.2|6289.4|6286.6|7
1616751990000|2021-03-26 09:46:30|6290.5|6287.7|6290.4|6287.6|6290.5|6287.7|6289.5|6286.7|0
1616752000000|2021-03-26 09:46:40|6289.5|6286.7|6292.5|6289.7|6292.5|6289.7|6289.5|6286.7|40
1616752010000|2021-03-26 09:46:50|6291.5|6288.7|6291|6288.2|6292|6289.2|6290.5|6287.7|0
1616752020000|2021-03-26 09:47:00|6290.5|6287.7|6291.1|6288.3|6292.4|6289.6|6290.5|6287.7|0
1616752030000|2021-03-26 09:47:10|6290.6|6287.8|6288.6|6285.8|6291|6288.2|6288.5|6285.7|8
1616752040000|2021-03-26 09:47:20|6289.9|6287.1|6289|6286.2|6291|6288.2|6289|6286.2|2
1616752050000|2021-03-26 09:47:30|6290|6287.2|6290|6287.2|6290.1|6287.3|6290|6287.2|0
1616752060000|2021-03-26 09:47:40|6290.1|6287.3|6289.6|6286.8|6290.6|6287.8|6289.6|6286.8|5
1616752070000|2021-03-26 09:47:50|6289|6286.2|6290|6287.2|6290|6287.2|6289|6286.2|0
1616752080000|2021-03-26 09:48:00|6289.6|6286.8|6288.5|6285.7|6289.6|6286.8|6288.5|6285.7|3
1616752090000|2021-03-26 09:48:10|6288.1|6285.3|6294.5|6291.7|6295|6292.2|6288.1|6285.3|18
1616752100000|2021-03-26 09:48:20|6294|6291.2|6293.5|6290.7|6294.1|6291.3|6293.5|6290.7|2
1616752110000|2021-03-26 09:48:30|6293.6|6290.8|6296.5|6293.7|6298.1|6295.3|6293.6|6290.8|31
1616752120000|2021-03-26 09:48:40|6296.6|6293.8|6299|6296.2|6299.1|6296.3|6296.5|6293.7|13
1616752130000|2021-03-26 09:48:50|6299.1|6296.3|6301.5|6298.7|6301.5|6298.7|6299.1|6296.3|82
1616752140000|2021-03-26 09:49:00|6301|6298.2|6301|6298.2|6301|6298.2|6301|6298.2|12
1616752150000|2021-03-26 09:49:10|6300.5|6297.7|6297.5|6294.7|6300.5|6297.7|6297.5|6294.7|2
1616752160000|2021-03-26 09:49:20|6298|6295.2|6298.9|6296.1|6299|6296.2|6297|6294.2|5
1616752170000|2021-03-26 09:49:30|6298.5|6295.7|6295.5|6292.7|6299|6296.2|6295.5|6292.7|14
1616752180000|2021-03-26 09:49:40|6296|6293.2|6297.5|6294.7|6298.5|6295.7|6296|6293.2|65
1616752190000|2021-03-26 09:49:50|6298|6295.2|6297.5|6294.7|6298|6295.2|6297|6294.2|4
1616752200000|2021-03-26 09:50:00|6298|6295.2|6295.5|6292.7|6298.1|6295.3|6295.5|6292.7|3
1616752210000|2021-03-26 09:50:10|6295|6292.2|6291.5|6288.7|6295|6292.2|6291.5|6288.1|1
1616752220000|2021-03-26 09:50:20|6291|6288.2|6293|6290.2|6293|6290.2|6290.5|6287.7|8
1616752230000|2021-03-26 09:50:30|6292.5|6289.7|6291.9|6289.1|6293|6290.2|6291|6288.2|26
1616752240000|2021-03-26 09:50:40|6291.4|6288.6|6291.9|6289.1|6291.9|6289.1|6290.9|6288.1|2
1616752250000|2021-03-26 09:50:50|6290.9|6288.1|6290.5|6287.7|6291.5|6288.7|6290.5|6287.7|0
1616752260000|2021-03-26 09:51:00|6291.5|6288.7|6296.4|6293.6|6296.5|6293.7|6291.4|6288.6|18
1616752270000|2021-03-26 09:51:10|6296.5|6293.7|6297.4|6294.6|6298.5|6295.7|6296.4|6293.6|8
1616752280000|2021-03-26 09:51:20|6297.5|6294.7|6299.5|6296.7|6300.5|6297.7|6297.5|6294.7|40
1616752290000|2021-03-26 09:51:30|6300|6297.2|6301.6|6298.8|6301.6|6298.8|6299.5|6296.7|52
1616752300000|2021-03-26 09:51:40|6302.6|6299.8|6304|6301.2|6304|6301.2|6302.5|6299.7|25
1616752310000|2021-03-26 09:51:50|6303.6|6300.8|6299.6|6296.8|6303.6|6300.8|6299.5|6296.7|23
1616752320000|2021-03-26 09:52:00|6300|6297.2|6301.6|6298.8|6302.1|6299.3|6299.6|6296.8|9
1616752330000|2021-03-26 09:52:10|6302.1|6298.1|6302.5|6299.7|6302.6|6299.8|6301.6|6298.1|1
1616752340000|2021-03-26 09:52:20|6302.6|6299.8|6299.6|6296.8|6302.6|6299.8|6299.5|6296.7|9
1616752350000|2021-03-26 09:52:30|6300.5|6297.7|6300|6297.2|6300.6|6297.8|6300|6297.2|0
1616752360000|2021-03-26 09:52:40|6299.6|6296.8|6300.6|6297.8|6300.6|6297.8|6299.6|6296.8|0
1616752370000|2021-03-26 09:52:50|6300.5|6297.7|6297.6|6294.8|6300.6|6297.8|6297.5|6294.7|11
1616752380000|2021-03-26 09:53:00|6297.5|6294.7|6297.6|6294.8|6297.6|6294.8|6297|6294.2|0
1616752390000|2021-03-26 09:53:10|6298.6|6295.8|6299|6296.2|6300.5|6297.7|6298.6|6295.8|2
1616752400000|2021-03-26 09:53:20|6298.5|6295.7|6302.5|6299.7|6302.5|6299.7|6298.1|6295.3|8
1616752410000|2021-03-26 09:53:30|6302|6299.2|6302.5|6299.7|6303|6300.2|6301.6|6298.8|1
1616752420000|2021-03-26 09:53:40|6302.6|6299.8|6306|6303.2|6306|6303.2|6302|6299.2|47
1616752430000|2021-03-26 09:53:50|6305.1|6302.3|6304.5|6301.7|6305.1|6302.3|6304.5|6301.7|1
1616752440000|2021-03-26 09:54:00|6304|6301.2|6303.6|6300.8|6304.1|6301.3|6303.5|6300.7|4
1616752450000|2021-03-26 09:54:10|6303.1|6300.3|6302.1|6299.3|6303.1|6300.3|6301|6298.2|8
1616752460000|2021-03-26 09:54:20|6302.5|6299.7|6302.5|6299.7|6302.6|6299.8|6302.5|6299.7|0
1616752470000|2021-03-26 09:54:30|6303.1|6300.3|6305|6302.2|6305|6302.2|6303.1|6300.3|5
1616752480000|2021-03-26 09:54:40|6304.6|6301.8|6305|6302.2|6305|6302.2|6304.5|6301.7|24
1616752490000|2021-03-26 09:54:50|6304|6301.2|6304.1|6301.3|6304.1|6301.3|6304|6301.2|0
1616752500000|2021-03-26 09:55:00|6304|6301.2|6303|6300.2|6304.6|6301.2|6302|6299.2|21
1616752510000|2021-03-26 09:55:10|6304.9|6302.1|6304.9|6302.1|6305|6302.2|6304.9|6302.1|0
1616752520000|2021-03-26 09:55:20|6304|6301.2|6304|6301.2|6304|6301.2|6303.9|6301.1|0
1616752530000|2021-03-26 09:55:30|6305.9|6303.1|6307.4|6304.6|6307.9|6305.1|6305.5|6302.7|24
1616752540000|2021-03-26 09:55:40|6307.3|6304.5|6306.9|6304.1|6307.3|6304.5|6306.4|6303.6|1
1616752550000|2021-03-26 09:55:50|6306.4|6303.6|6306|6303.2|6306.4|6303.6|6306|6303.2|0
1616752560000|2021-03-26 09:56:00|6305.9|6303.1|6305.5|6302.7|6305.9|6303.1|6305.4|6302.6|2
1616752570000|2021-03-26 09:56:10|6305.4|6302.6|6306|6303.2|6306|6303.2|6305.4|6302.6|1
1616752580000|2021-03-26 09:56:20|6306.9|6304.1|6307.5|6304.7|6307.5|6304.7|6306.9|6304.1|3
1616752590000|2021-03-26 09:56:30|6308|6305.2|6307.5|6304.7|6308|6305.2|6307.5|6304.7|1
1616752600000|2021-03-26 09:56:40|6307.6|6304.8|6307.5|6304.7|6308|6305.2|6307.5|6304.7|1
1616752610000|2021-03-26 09:56:50|6307.6|6304.8|6308|6305.2|6308|6305.2|6307.6|6304.8|8
1616752620000|2021-03-26 09:57:00|6307.5|6304.7|6307.5|6304.7|6307.5|6304.7|6307.5|6304.7|5
1616752630000|2021-03-26 09:57:10|6307.6|6304.8|6307|6304.2|6307.6|6304.8|6307|6304.2|1
1616752640000|2021-03-26 09:57:20|6307.1|6304.3|6309.5|6306.7|6310|6307.2|6306.5|6303.7|9
1616752650000|2021-03-26 09:57:30|6309|6306.2|6310|6307.2|6310|6307.2|6309|6306.2|0
1616752660000|2021-03-26 09:57:40|6310.1|6307.3|6313|6310.2|6313.5|6310.7|6310.1|6307.3|54
1616752670000|2021-03-26 09:57:50|6312.9|6310.1|6313|6310.2|6313|6310.2|6312.5|6309.7|10
1616752680000|2021-03-26 09:58:00|6312.5|6309.7|6311.5|6308.7|6313|6310.2|6310.5|6307.7|45
1616752690000|2021-03-26 09:58:10|6311.6|6308.8|6312|6309.2|6313|6310.2|6311.6|6308.8|3
1616752700000|2021-03-26 09:58:20|6312.5|6309.7|6313.5|6310.7|6315.1|6312.2|6312.5|6309.7|150
1616752710000|2021-03-26 09:58:30|6313.6|6310.8|6315|6312.2|6315|6312.2|6313.6|6310.8|3
1616752720000|2021-03-26 09:58:40|6314.9|6312.1|6314.5|6311.7|6315|6312.2|6314.5|6311.7|1
1616752730000|2021-03-26 09:58:50|6315|6312.2|6311|6308.2|6315|6312.2|6311|6308.2|10
1616752740000|2021-03-26 09:59:00|6311.5|6308.7|6311.5|6308.7|6312|6309.2|6311.5|6308.7|0
1616752750000|2021-03-26 09:59:10|6313.5|6310.7|6311.5|6308.7|6313.5|6310.7|6311.5|6308.7|15
1616752760000|2021-03-26 09:59:20|6312.4|6309.6|6312.5|6309.7|6312.6|6309.8|6312.1|6309.3|9
1616752770000|2021-03-26 09:59:30|6313.5|6310.7|6313.5|6310.7|6313.5|6310.7|6313.5|6310.7|0
1616752780000|2021-03-26 09:59:40|6313.6|6310.8|6314|6311.2|6314.5|6311.7|6313.5|6310.7|0
1616752790000|2021-03-26 09:59:50|6313.5|6310.7|6314|6311.2|6314|6311.2|6313.5|6310.7|0
1616752800000|2021-03-26 10:00:00|6313.9|6311.1|6316.5|6313.7|6316.6|6313.8|6313.5|6310.7|29
1616752810000|2021-03-26 10:00:10|6316.6|6313.8|6318.5|6315.7|6318.5|6315.7|6316.6|6313.8|5
1616752830000|2021-03-26 10:00:30|6318|6315.2|6318.5|6315.7|6318.5|6315.7|6318|6315.2|1
1616752850000|2021-03-26 10:00:50|6318.4|6315.6|6318|6315.2|6319|6316.2|6318|6315.2|7
1616752860000|2021-03-26 10:01:00|6318.5|6315.7|6316|6313.2|6318.5|6315.7|6315.5|6312.7|9
1616752870000|2021-03-26 10:01:10|6316.1|6313.3|6317|6314.2|6317.5|6314.7|6316.1|6313.3|0
1616752880000|2021-03-26 10:01:20|6316.9|6314.1|6316|6313.2|6316.9|6314.1|6316|6313.2|2
1616752890000|2021-03-26 10:01:30|6315.5|6312.7|6315|6312.2|6315.5|6312.7|6315|6312.2|2
1616752900000|2021-03-26 10:01:40|||||||||1
1616752910000|2021-03-26 10:01:50|6315.1|6312.3|6316|6313.2|6316.5|6313.7|6315.1|6312.3|2
1616752920000|2021-03-26 10:02:00|6316.1|6313.3|6315.5|6312.7|6316.5|6313.7|6315.5|6312.7|24
1616752930000|2021-03-26 10:02:10|6316|6313.2|6316.5|6313.7|6316.5|6313.7|6316|6313.2|6
1616752940000|2021-03-26 10:02:20|6316|6313.2|6317.5|6314.7|6317.5|6314.7|6316|6313.2|32
1616752950000|2021-03-26 10:02:30|6318|6315.2|6319|6316.2|6319|6316.2|6318|6315.2|15
1616752960000|2021-03-26 10:02:40|6318.5|6315.7|6318|6315.2|6318.5|6315.7|6316.5|6313.7|6
1616752970000|2021-03-26 10:02:50|6317.5|6314.7|6317.5|6314.7|6317.6|6314.8|6316.5|6313.7|16
1616752980000|2021-03-26 10:03:00|6318.1|6315.3|6316.5|6313.7|6319|6316.2|6316.5|6313.7|7
1616752990000|2021-03-26 10:03:10|6316|6313.2|6316.5|6313.7|6317|6314.2|6316|6313.2|4
1616753000000|2021-03-26 10:03:20|6316|6313.2|6317|6314.2|6317|6314.2|6316|6313.2|10
1616753010000|2021-03-26 10:03:30|6316.9|6314.1|6318|6315.2|6318|6315.2|6316.5|6313.7|1
1616753020000|2021-03-26 10:03:40|6317.5|6314.7|6317|6314.2|6317.5|6314.7|6317|6314.2|0
1616753030000|2021-03-26 10:03:50|6316|6313.2|6316.5|6313.7|6316.6|6313.8|6316|6313.2|10
1616753040000|2021-03-26 10:04:00|6316.1|6313.3|6316.1|6313.3|6316.1|6313.3|6316|6313.2|0
1616753050000|2021-03-26 10:04:10|6316|6313.2|6315|6312.2|6316|6313.2|6313.5|6310.7|14
1616753060000|2021-03-26 10:04:20|6315.1|6312.3|6315|6312.2|6315.6|6312.8|6315|6312.2|2
1616753070000|2021-03-26 10:04:30|6316|6313.2|6315.5|6312.7|6316|6313.2|6315|6312.2|0
1616753080000|2021-03-26 10:04:40|6315|6312.2|6315|6312.2|6315|6312.2|6315|6312.2|0
1616753090000|2021-03-26 10:04:50|6315.5|6312.7|6316|6313.2|6316|6313.2|6315.5|6312.7|5
1616753100000|2021-03-26 10:05:00|6315.5|6312.7|6315.5|6312.7|6316|6313.2|6315.5|6312.7|0
1616753110000|2021-03-26 10:05:10|6315.6|6312.8|6316|6313.2|6316|6313.2|6315.6|6312.8|0
1616753120000|2021-03-26 10:05:20|6316.5|6313.7|6318.6|6315.8|6318.6|6315.8|6316.5|6313.7|1
1616753130000|2021-03-26 10:05:30|6319|6316.2|6317.5|6314.7|6319.5|6316.7|6317.1|6314.3|18
1616753140000|2021-03-26 10:05:40|6317|6314.2|6317|6314.2|6317.1|6314.3|6316|6313.2|6
1616753150000|2021-03-26 10:05:50|6316.1|6313.3|6315.5|6312.7|6316.1|6313.3|6315.1|6312.3|3
1616753160000|2021-03-26 10:06:00|6316|6313.2|6315.6|6312.8|6316|6313.2|6315.5|6312.7|0
1616753170000|2021-03-26 10:06:10|6315.5|6312.7|6315.5|6312.7|6315.6|6312.8|6315|6312.2|0
1616753180000|2021-03-26 10:06:20|6315|6312.2|6311.9|6309.1|6315|6312.2|6311.9|6309.1|26
1616753190000|2021-03-26 10:06:30|6311|6308.2|6309.5|6306.7|6311|6308.2|6308|6305.2|13
1616753200000|2021-03-26 10:06:40|6309|6306.2|6308|6305.2|6309|6306.2|6306.5|6303.7|12
1616753210000|2021-03-26 10:06:50|6309|6306.2|6308.5|6305.7|6311|6308.2|6308.5|6305.7|5
1616753220000|2021-03-26 10:07:00|6309|6306.2|6310|6307.2|6310|6307.2|6309|6306.2|5
1616753230000|2021-03-26 10:07:10|6310.9|6308.1|6310|6307.2|6311|6308.2|6310|6307.2|2
1616753240000|2021-03-26 10:07:20|6310.1|6307.3|6313|6310.2|6313|6310.2|6310.1|6307.3|0
1616753250000|2021-03-26 10:07:30|6312.5|6309.7|6315|6312.2|6316|6313.2|6312.5|6309.7|20
1616753260000|2021-03-26 10:07:40|6315.5|6312.7|6315.5|6312.7|6315.5|6312.7|6315.5|6312.7|0
1616753270000|2021-03-26 10:07:50|6315|6312.2|6315.5|6312.7|6315.5|6312.7|6315|6312.2|2
1616753290000|2021-03-26 10:08:10|6315|6312.2|6312.5|6309.7|6315|6312.2|6312.5|6309.7|11
1616753300000|2021-03-26 10:08:20|6311.5|6308.7|6309.5|6306.7|6311.5|6308.7|6309.5|6306.7|26
1616753310000|2021-03-26 10:08:30|6309|6306.2|6310|6307.2|6310|6307.2|6309|6306.2|20
1616753320000|2021-03-26 10:08:40|6311|6308.2|6309.5|6306.7|6311.1|6308.2|6309.5|6306.7|2
1616753330000|2021-03-26 10:08:50|6310|6307.2|6311|6308.2|6311|6308.2|6310|6307.2|0
1616753340000|2021-03-26 10:09:00|6310.5|6307.7|6310|6307.2|6310.5|6307.7|6310|6307.2|1
1616753350000|2021-03-26 10:09:10|6310.5|6307.7|6310.5|6307.7|6311|6308.2|6310.5|6307.7|1
1616753360000|2021-03-26 10:09:20|6311|6308.2|6310.5|6307.7|6311|6308.2|6310.5|6307.7|0
1616753370000|2021-03-26 10:09:30|6308.5|6305.7|6308.5|6305.7|6309|6306.2|6308|6305.2|2
1616753380000|2021-03-26 10:09:40|6309|6306.2|6309.5|6306.7|6310|6307.2|6307|6304.2|6
1616753390000|2021-03-26 10:09:50|6309.6|6306.8|6309.9|6307.1|6310|6307.2|6309|6306.2|4
1616753400000|2021-03-26 10:10:00|6309.5|6306.7|6311|6308.2|6311|6308.2|6309|6306.2|4
1616753410000|2021-03-26 10:10:10|6311.5|6308.7|6315.6|6312.8|6315.6|6312.8|6311.5|6308.7|46
1616753420000|2021-03-26 10:10:20|6315.1|6312.3|6316.5|6313.7|6317|6314.2|6315.1|6312.3|24
1616753430000|2021-03-26 10:10:30|6316.9|6314.1|6316.5|6313.7|6316.9|6314.1|6316.5|6313.7|10
1616753440000|2021-03-26 10:10:40|6317|6314.2|6317|6314.2|6317|6314.2|6316|6313.2|1
1616753450000|2021-03-26 10:10:50|6317.1|6314.3|6320|6317.2|6320.1|6317.3|6317.1|6314.3|32
1616753460000|2021-03-26 10:11:00|6319.5|6316.7|6319.6|6316.8|6320|6317.2|6319|6316.2|1
1616753470000|2021-03-26 10:11:10|6319.9|6317.1|6319|6316.2|6320|6317.2|6318|6315.2|0
1616753480000|2021-03-26 10:11:20|6319.5|6316.7|6318.5|6315.7|6320|6317.2|6318.5|6315.7|1
1616753490000|2021-03-26 10:11:30|6319|6316.2|6319|6316.2|6319|6316.2|6318.5|6315.7|1
1616753500000|2021-03-26 10:11:40|6320|6317.2|6320|6317.2|6321|6318.2|6320|6317.2|12
1616753510000|2021-03-26 10:11:50|6320.5|6317.7|6320|6317.2|6320.5|6317.7|6320|6317.2|2
1616753520000|2021-03-26 10:12:00|6319.5|6316.7|6320.5|6317.7|6320.5|6317.7|6319.5|6316.7|0
1616753530000|2021-03-26 10:12:10|6320.9|6318.1|6316|6313.2|6320.9|6318.1|6316|6313.2|9
1616753540000|2021-03-26 10:12:20|6314|6311.2|6312.5|6309.7|6314|6311.2|6312.5|6309.7|13
1616753550000|2021-03-26 10:12:30|6312.6|6309.8|6316|6313.2|6316|6313.2|6312.6|6309.8|14
1616753560000|2021-03-26 10:12:40|6316.1|6313.3|6315|6312.2|6316.1|6313.3|6315|6312.2|2
1616753570000|2021-03-26 10:12:50|6315.1|6312.3|6313.5|6310.7|6315.1|6312.3|6313.5|6310.7|0
1616753580000|2021-03-26 10:13:00|||||||||1
1616753590000|2021-03-26 10:13:10|6314.6|6311.8|6317|6314.2|6317|6314.2|6314.6|6311.8|5
1616753600000|2021-03-26 10:13:20|6318|6315.2|6317|6314.2|6318|6315.2|6317|6314.2|0
1616753610000|2021-03-26 10:13:30|6316.5|6313.7|6316.1|6313.3|6316.5|6313.7|6316.1|6313.3|0
1616753620000|2021-03-26 10:13:40|6316|6313.2|6314.6|6311.8|6316|6313.2|6314.5|6311.7|0
1616753630000|2021-03-26 10:13:50|6314.9|6312.1|6313|6310.2|6314.9|6312.1|6313|6310.2|0
1616753640000|2021-03-26 10:14:00|6312.9|6310.1|6311.5|6308.7|6314.1|6311.3|6311.5|6308.7|4
1616753650000|2021-03-26 10:14:10|6311|6308.2|6312|6309.2|6312|6309.2|6311|6308.2|1
1616753660000|2021-03-26 10:14:20|6312.1|6309.3|6313|6310.2|6314|6311.2|6312.1|6309.3|2
1616753670000|2021-03-26 10:14:30|6312.6|6309.8|6313.6|6310.8|6313.6|6310.8|6312|6309.2|4
1616753680000|2021-03-26 10:14:40|6313.5|6310.7|6313|6310.2|6313.5|6310.7|6312.5|6309.7|0
1616753690000|2021-03-26 10:14:50|6313.1|6310.3|6313.5|6310.7|6314|6311.2|6313.1|6310.3|0
1616753700000|2021-03-26 10:15:00|6313|6310.2|6312.5|6309.7|6313|6310.2|6312.5|6309.7|4
1616753710000|2021-03-26 10:15:10|6312.6|6309.8|6312|6309.2|6313.1|6310.3|6311|6308.2|1
1616753720000|2021-03-26 10:15:20|6312.5|6309.7|6311|6308.2|6312.5|6309.7|6310.5|6307.7|1
1616753730000|2021-03-26 10:15:30|6311.5|6308.7|6313|6310.2|6313|6310.2|6310|6307.2|5
1616753740000|2021-03-26 10:15:40|6314|6311.2|6316|6313.2|6317.1|6314.2|6314|6311.2|8
1616753750000|2021-03-26 10:15:50|6315.9|6313.1|6315.5|6312.7|6315.9|6313.1|6313.5|6310.7|25
1616753760000|2021-03-26 10:16:00|6315.4|6312.6|6314.5|6311.7|6315.4|6312.6|6314|6311.2|2
1616753770000|2021-03-26 10:16:10|6314|6311.2|6313|6310.2|6315|6312.2|6311.5|6308.7|30
1616753780000|2021-03-26 10:16:20|6313.6|6310.8|6311|6308.2|6313.6|6310.8|6311|6308.2|0
1616753790000|2021-03-26 10:16:30|6311.5|6308.7|6310|6307.2|6311.5|6308.7|6310|6307.2|0
1616753800000|2021-03-26 10:16:40|6310.5|6307.7|6310|6307.2|6310.5|6307.7|6310|6307.2|2
1616753810000|2021-03-26 10:16:50|6310.5|6307.7|6313.5|6310.7|6314.6|6311.8|6310.5|6307.7|11
1616753820000|2021-03-26 10:17:00|6313|6310.2|6313|6310.2|6314|6311.2|6313|6310.2|0
1616753830000|2021-03-26 10:17:10|6313.5|6310.7|6313.5|6310.7|6314|6311.2|6313|6310.2|0
1616753840000|2021-03-26 10:17:20|6314.4|6311.6|6318.5|6315.7|6318.5|6315.7|6314.4|6311.6|1
1616753850000|2021-03-26 10:17:30|6318.4|6315.6|6314.5|6311.7|6318.4|6315.6|6314.5|6311.7|29
1616753860000|2021-03-26 10:17:40|6315|6312.2|6315|6312.2|6315|6312.2|6314|6311.2|1
1616753870000|2021-03-26 10:17:50|6315.1|6312.3|6316|6313.2|6316|6313.2|6315.1|6312.3|12
1616753880000|2021-03-26 10:18:00|6316.1|6313.3|6316.6|6313.8|6317|6314.2|6316|6313.2|1
1616753890000|2021-03-26 10:18:10|6316.5|6313.7|6318.5|6315.7|6318.5|6315.7|6316.5|6313.1|0
1616753900000|2021-03-26 10:18:20|6319|6316.2|6318.5|6315.7|6319|6316.2|6318.5|6315.7|0
1616753920000|2021-03-26 10:18:40|6318|6315.2|6316|6313.2|6318.6|6315.8|6316|6313.2|0
1616753930000|2021-03-26 10:18:50|6316.5|6313.7|6315.5|6312.7|6316.5|6313.7|6314|6311.2|24
1616753940000|2021-03-26 10:19:00|6315|6312.2|6316.5|6313.7|6316.5|6313.7|6315|6312.2|0
1616753950000|2021-03-26 10:19:10|6316|6313.2|6316.5|6313.7|6316.5|6313.7|6316|6313.2|0
1616753960000|2021-03-26 10:19:20|6316|6313.2|6317|6314.2|6317|6314.2|6316|6313.2|0
1616753970000|2021-03-26 10:19:30|6318.5|6315.7|6318.1|6315.3|6318.5|6315.7|6318.1|6315.3|19
1616753980000|2021-03-26 10:19:40|6318.5|6315.7|6318|6315.2|6318.5|6315.7|6318|6315.2|3
1616753990000|2021-03-26 10:19:50|6318.5|6315.7|6317|6314.2|6319|6316.2|6317|6314.2|0
1616754000000|2021-03-26 10:20:00|6316.5|6313.7|6317|6314.2|6317|6314.2|6316.5|6313.7|1
1616754010000|2021-03-26 10:20:10|6318|6315.2|6318|6315.2|6318|6315.2|6318|6315.2|0
1616754020000|2021-03-26 10:20:20|6318.5|6315.7|6319|6316.2|6319|6316.2|6318.5|6315.7|0
1616754030000|2021-03-26 10:20:30|6320|6317.2|6319|6316.2|6320|6317.2|6319|6316.2|2
1616754040000|2021-03-26 10:20:40|6320.1|6317.3|6320|6317.2|6321|6318.2|6320|6317.2|36
1616754050000|2021-03-26 10:20:50|6319.9|6317.1|6319|6316.2|6319.9|6317.1|6318|6315.2|9
1616754060000|2021-03-26 10:21:00|6318.9|6316.1|6319|6316.2|6319.5|6316.7|6318.5|6315.7|12
1616754070000|2021-03-26 10:21:10|6318.9|6316.1|6319|6316.2|6319|6316.2|6318|6315.2|7
1616754080000|2021-03-26 10:21:20|6318.5|6315.7|6318.5|6315.7|6318.5|6315.7|6318.5|6315.7|0
1616754090000|2021-03-26 10:21:30|6318.6|6315.8|6318.5|6315.7|6319.5|6316.7|6318.5|6315.7|0
1616754100000|2021-03-26 10:21:40|6319|6316.2|6318.5|6315.7|6319|6316.2|6318.5|6315.7|3
1616754110000|2021-03-26 10:21:50|6318|6315.2|6318|6315.2|6318|6315.2|6318|6315.2|14
1616754120000|2021-03-26 10:22:00|6317.1|6314.3|6316.5|6313.7|6317.1|6314.3|6314.5|6311.7|9
1616754130000|2021-03-26 10:22:10|6316.4|6313.6|6315.9|6313.1|6316.5|6313.7|6315.9|6313.1|3
1616754140000|2021-03-26 10:22:20|6315.8|6313|6314.4|6311.6|6315.8|6313|6314.4|6311.6|0
1616754150000|2021-03-26 10:22:30|6314.9|6312.1|6314|6311.2|6314.9|6312.1|6312.9|6310.1|26
1616754160000|2021-03-26 10:22:40|6313.9|6311.1|6313.9|6311.1|6315|6312.2|6313.4|6310.6|2
1616754180000|2021-03-26 10:23:00|6314|6311.2|6314.5|6311.7|6314.9|6312.1|6314|6311.2|5
1616754190000|2021-03-26 10:23:10|6313.9|6311.1|6313.4|6310.6|6314.9|6312.1|6311.4|6308.6|35
1616754200000|2021-03-26 10:23:20|6313.5|6310.7|6311.9|6309.1|6313.5|6310.7|6311.4|6308.6|8
1616754210000|2021-03-26 10:23:30|6311.4|6308.6|6311.4|6308.6|6311.4|6308.6|6311.4|6308.6|10
1616754220000|2021-03-26 10:23:40|6311.9|6309.1|6311.9|6309.1|6311.9|6309.1|6311.9|6309.1|5
1616754230000|2021-03-26 10:23:50|6312.5|6309.7|6311.9|6309.1|6312.5|6309.7|6311.9|6309.1|19
1616754240000|2021-03-26 10:24:00|6311.4|6308.6|6311.4|6308.6|6311.4|6308.6|6311.4|6308.6|6
1616754250000|2021-03-26 10:24:10|6310.9|6308.1|6309.5|6306.7|6310.9|6308.1|6308.4|6305.6|55
1616754260000|2021-03-26 10:24:20|6310|6307.2|6309.4|6306.6|6310|6307.2|6308.9|6306.1|0
1616754270000|2021-03-26 10:24:30|6308.9|6306.1|6308|6305.2|6308.9|6306.1|6307.9|6305.1|0
1616754280000|2021-03-26 10:24:40|6308.4|6305.6|6307.4|6304.6|6309|6306.2|6307.4|6304.6|11
1616754290000|2021-03-26 10:24:50|6308|6305.2|6309.5|6306.7|6309.5|6306.7|6307.9|6305.1|9
1616754300000|2021-03-26 10:25:00|6309.9|6307.1|6309.9|6307.1|6310|6307.2|6309.9|6307.1|0
1616754310000|2021-03-26 10:25:10|6309|6306.2|6309.9|6307.1|6310|6307.2|6309|6306.2|0
1616754320000|2021-03-26 10:25:20|6309.5|6306.7|6310|6307.2|6310|6307.2|6309.4|6306.6|0
1616754330000|2021-03-26 10:25:30|6309.9|6307.1|6313.4|6310.6|6314.5|6311.7|6309.9|6307.1|8
1616754340000|2021-03-26 10:25:40|6312.9|6310.1|6313.4|6310.6|6313.4|6310.6|6312.9|6310.1|0
1616754350000|2021-03-26 10:25:50|6312.9|6310.1|6312.5|6309.7|6312.9|6310.1|6312.4|6309.6|0
1616754360000|2021-03-26 10:26:00|6312.4|6309.6|6311.5|6308.7|6313.4|6310.6|6310.9|6308.1|8
1616754370000|2021-03-26 10:26:10|6311.4|6308.6|6311.4|6308.6|6311.5|6308.7|6310.9|6308.1|1
1616754380000|2021-03-26 10:26:20|6311.5|6308.7|6310.9|6308.1|6311.5|6308.7|6310.9|6308.1|0
1616754390000|2021-03-26 10:26:30|6311|6308.2|6311.5|6308.7|6311.5|6308.7|6310.9|6308.1|0
1616754420000|2021-03-26 10:27:00|6311.9|6309.1|6311.4|6308.6|6311.9|6309.1|6311.4|6308.6|0
1616754430000|2021-03-26 10:27:10|6310.9|6308.1|6311.9|6309.1|6311.9|6309.1|6310.9|6308.1|0
1616754440000|2021-03-26 10:27:20|6311.4|6308.6|6310.4|6307.6|6311.4|6308.6|6310.4|6307.6|1
1616754450000|2021-03-26 10:27:30|6311|6308.2|6311.5|6308.7|6311.5|6308.7|6311|6308.2|1
1616754460000|2021-03-26 10:27:40|6311.4|6308.6|6311|6308.2|6311.5|6308.7|6310.9|6308.1|0
1616754470000|2021-03-26 10:27:50|6310.9|6308.1|6311|6308.2|6311|6308.2|6310.9|6308.1|0
1616754480000|2021-03-26 10:28:00|6310.9|6308.1|6308.9|6306.1|6310.9|6308.1|6308.5|6305.7|1
1616754490000|2021-03-26 10:28:10|6309|6306.2|6310.4|6307.6|6310.5|6307.7|6309|6306.2|1
1616754500000|2021-03-26 10:28:20|6310.5|6307.7|6311.9|6309.1|6312|6309.2|6310.5|6307.7|1
1616754510000|2021-03-26 10:28:30|6311.4|6308.6|6310.9|6308.1|6311.4|6308.6|6310.9|6308.1|0
1616754520000|2021-03-26 10:28:40|6310.4|6307.6|6310.4|6307.6|6310.5|6307.7|6309.9|6307.1|0
1616754530000|2021-03-26 10:28:50|6310.5|6307.7|6306.9|6304.1|6310.5|6307.7|6306.9|6304.1|11
1616754540000|2021-03-26 10:29:00|6307.4|6304.6|6303.4|6300.6|6307.4|6304.6|6301.9|6299.1|27
1616754550000|2021-03-26 10:29:10|6302.9|6300.1|6303.4|6300.6|6303.4|6300.6|6302.4|6299.6|1
1616754560000|2021-03-26 10:29:20|6303.9|6301.1|6303.5|6300.7|6303.9|6301.1|6302.4|6299.6|13
1616754570000|2021-03-26 10:29:30|6303.9|6301.1|6302.9|6300.1|6304.4|6301.6|6302.9|6300.1|0
1616754580000|2021-03-26 10:29:40|6302.5|6299.7|6304.4|6301.6|6305.9|6303.1|6302.5|6299.7|1
1616754590000|2021-03-26 10:29:50|6303.9|6301.1|6299.3|6296.5|6304.9|6302.1|6299.3|6296.5|1204
1616754600000|2021-03-26 10:30:00|6299.2|6296.4|6298.7|6295.9|6300.3|6297.5|6298.7|6295.9|114
1616754610000|2021-03-26 10:30:10|6299.2|6296.4|6298.2|6295.4|6299.7|6296.9|6297.7|6294.9|8
1616754620000|2021-03-26 10:30:20|6297.7|6294.9|6296.7|6293.9|6297.7|6294.9|6295.2|6292.4|77
1616754630000|2021-03-26 10:30:30|6296.6|6293.8|6293.2|6290.4|6296.7|6293.9|6293.2|6290.4|76
1616754640000|2021-03-26 10:30:40|6293.7|6290.9|6294.2|6291.4|6294.2|6291.4|6293.7|6290.9|3
1616754650000|2021-03-26 10:30:50|6294.7|6291.9|6293.7|6290.9|6294.7|6291.9|6293.2|6290.4|6
1616754660000|2021-03-26 10:31:00|6293.6|6290.8|6292.7|6289.9|6293.6|6290.8|6292.7|6289.9|6
1616754670000|2021-03-26 10:31:10|6292.8|6290|6293.7|6290.9|6294.3|6291.5|6292.8|6290|8
1616754680000|2021-03-26 10:31:20|6292.7|6289.9|6291.7|6288.9|6293.1|6290.3|6291.7|6288.9|1
1616754690000|2021-03-26 10:31:30|6290.7|6287.9|6292.2|6289.4|6292.2|6289.4|6290.7|6287.9|3
1616754700000|2021-03-26 10:31:40|6292.3|6289.5|6294.8|6292|6295.8|6293|6292.3|6289.5|302
1616754710000|2021-03-26 10:31:50|6293.8|6291|6297.8|6295|6298.3|6295.5|6293.8|6291|26
1616754720000|2021-03-26 10:32:00|6298.7|6295.9|6295.7|6292.9|6298.7|6295.9|6295.7|6292.9|9
1616754730000|2021-03-26 10:32:10|6295.8|6293|6296.7|6293.9|6296.7|6293.9|6295.8|6293|3
1616754740000|2021-03-26 10:32:20|6295.7|6292.9|6297.3|6294.5|6297.3|6294.5|6295.2|6292.4|18
1616754750000|2021-03-26 10:32:30|6298.2|6295.4|6297.4|6294.6|6298.8|6296|6297.3|6294.5|17
1616754760000|2021-03-26 10:32:40|6298.3|6295.5|6295.3|6292.5|6298.8|6296|6295.3|6292.5|5
1616754770000|2021-03-26 10:32:50|6295.4|6291.4|6295.3|6292.5|6295.4|6292.5|6295.3|6291.4|1
1616754780000|2021-03-26 10:33:00|6295.4|6292.6|6295.3|6292.5|6295.4|6292.6|6295.2|6292.4|4
1616754790000|2021-03-26 10:33:10|6295.7|6292.9|6295.8|6293|6295.8|6293|6295.3|6292.5|4
1616754800000|2021-03-26 10:33:20|6295.3|6292.5|6295.8|6293|6295.8|6293|6294.9|6292.1|4
1616754810000|2021-03-26 10:33:30|6295.3|6292.5|6295.3|6292.5|6295.8|6293|6295.3|6292.5|0
1616754820000|2021-03-26 10:33:40|6294.8|6292|6295.3|6292.5|6295.8|6293|6294.3|6291.5|0
1616754830000|2021-03-26 10:33:50|6294.8|6292|6295.8|6293|6295.8|6293|6294.4|6291.6|0
1616754840000|2021-03-26 10:34:00|6295.9|6293.1|6296.8|6294|6297.3|6294.5|6295.9|6293.1|45
1616754850000|2021-03-26 10:34:10|6296.7|6293.9|6297.8|6295|6297.8|6295|6295.8|6293|2
1616754860000|2021-03-26 10:34:20|6297.7|6294.9|6296.3|6293.5|6297.7|6294.9|6296.3|6293.5|1
1616754870000|2021-03-26 10:34:30|6294.3|6291.5|6295.2|6292.4|6295.2|6292.4|6294.3|6291.5|12
1616754880000|2021-03-26 10:34:40|6295.3|6292.5|6295.2|6292.4|6295.3|6292.5|6295.2|6292.4|1
1616754890000|2021-03-26 10:34:50|6294.2|6291.4|6294.7|6291.9|6295.3|6292.5|6293.2|6290.4|1
1616754900000|2021-03-26 10:35:00|6294.3|6291.5|6295.2|6292.4|6295.3|6292.5|6294.3|6291.5|8
1616754910000|2021-03-26 10:35:10|6294.3|6291.5|6294.3|6291.5|6294.3|6291.5|6294.3|6291.5|3
1616754920000|2021-03-26 10:35:20|6294.2|6291.4|6297.2|6294.4|6298.2|6295.4|6293.7|6290.9|19
1616754930000|2021-03-26 10:35:30|6296.8|6294|6295.8|6293|6296.8|6294|6295.7|6292.9|0
1616754940000|2021-03-26 10:35:40|6296.2|6293.4|6293.8|6291|6296.2|6293.4|6293.7|6290.9|1
1616754950000|2021-03-26 10:35:50|6294.2|6291.4|6292.8|6290|6294.3|6291.5|6292.7|6289.9|0
1616754960000|2021-03-26 10:36:00|6293.2|6290.4|6291.8|6289|6293.2|6290.4|6291.7|6288.9|0
1616754970000|2021-03-26 10:36:10|6291.3|6288.5|6291.7|6288.9|6291.8|6289|6291.2|6288.4|1
1616754980000|2021-03-26 10:36:20|6291.8|6289|6290.7|6287.9|6291.8|6289|6290.7|6287.9|0
1616754990000|2021-03-26 10:36:30|6290.8|6288|6293.2|6290.4|6293.2|6290.4|6290.8|6288|6
1616755000000|2021-03-26 10:36:40|6293.3|6290.5|6293.2|6290.4|6293.3|6290.5|6292.7|6289.9|3
1616755010000|2021-03-26 10:36:50|6293.3|6290.5|6293.2|6290.4|6293.3|6290.5|6293.2|6290.4|3
1616755020000|2021-03-26 10:37:00|6292.7|6289.9|6293.8|6291|6293.8|6291|6292.7|6289.9|4
1616755030000|2021-03-26 10:37:10|6294.3|6291.5|6293.2|6290.4|6294.3|6291.5|6292.7|6289.9|0
1616755040000|2021-03-26 10:37:20|6293.3|6290.5|6294.2|6291.4|6294.3|6291.5|6293.3|6290.5|0
1616755050000|2021-03-26 10:37:30|6293.3|6290.5|6296.2|6293.4|6296.3|6293.5|6293.3|6290.5|42
1616755060000|2021-03-26 10:37:40|6296.3|6293.5|6294.3|6291.5|6296.3|6293.5|6294.2|6291.4|2
1616755070000|2021-03-26 10:37:50|6294.2|6291.4|6294.2|6291.4|6294.3|6291.5|6293.7|6290.9|0
1616755080000|2021-03-26 10:38:00|6294.7|6291.9|6293.7|6290.9|6294.8|6292|6293.2|6290.4|31
1616755090000|2021-03-26 10:38:10|6293.2|6290.4|6295.7|6292.9|6297.2|6294.4|6292.7|6289.9|28
1616755100000|2021-03-26 10:38:20|6295.2|6292.4|6293.7|6290.9|6296.2|6293.4|6293.3|6290.5|12
1616755110000|2021-03-26 10:38:30|6294.2|6291.4|6293.3|6290.5|6294.2|6291.4|6293.2|6290.4|0
1616755120000|2021-03-26 10:38:40|6293.7|6290.9|6293.7|6290.9|6294.7|6291.9|6293.7|6290.9|39
1616755130000|2021-03-26 10:38:50|6292.7|6289.9|6291.7|6288.9|6293.3|6290.5|6291.1|6287.7|208
1616755140000|2021-03-26 10:39:00|6291.6|6288.8|6291.7|6288.9|6292.2|6289.4|6291.2|6288.4|20
1616755150000|2021-03-26 10:39:10|6292.2|6289.4|6293.6|6290.8|6294.1|6291.3|6292.2|6289.4|44
1616755160000|2021-03-26 10:39:20|6293.7|6290.9|6294.2|6291.4|6295.2|6292.4|6293.6|6290.8|13
1616755170000|2021-03-26 10:39:30|6294.7|6291.9|6297.7|6294.9|6298.2|6295.4|6294.6|6291.8|214
1616755180000|2021-03-26 10:39:40|6297.2|6294.4|6296.7|6293.9|6297.3|6294.5|6296.7|6293.9|0
1616755190000|2021-03-26 10:39:50|6296.8|6294|6297.2|6294.4|6297.3|6294.5|6296.7|6293.9|40
1616755200000|2021-03-26 10:40:00|6297.7|6294.9|6294.8|6292|6297.7|6294.9|6294.7|6291.9|15
1616755210000|2021-03-26 10:40:10|6294.2|6291.4|6295.7|6292.9|6296.2|6293.4|6293.7|6290.9|2
1616755220000|2021-03-26 10:40:20|6295.2|6292.4|6295.3|6292.5|6295.3|6292.5|6295.2|6292.4|0
1616755230000|2021-03-26 10:40:30|6295.7|6292.9|6297.3|6294.5|6297.8|6295|6295.2|6292.4|205
1616755240000|2021-03-26 10:40:40|6296.8|6294|6297.8|6295|6297.8|6295|6296.3|6293.5|14
1616755250000|2021-03-26 10:40:50|6297.3|6294.5|6298.8|6296|6298.8|6296|6297.3|6294.5|0
1616755260000|2021-03-26 10:41:00|6298.7|6295.9|6297.3|6294.5|6298.7|6295.9|6296.3|6293.5|8
1616755270000|2021-03-26 10:41:10|6297.8|6295|6298.3|6295.5|6298.8|6296|6297.8|6295|2
1616755280000|2021-03-26 10:41:20|6298.8|6296|6297.8|6295|6298.8|6296|6297.8|6295|0
1616755290000|2021-03-26 10:41:30|6297.3|6294.5|6298.3|6295.5|6298.8|6296|6297.3|6294.5|0
1616755300000|2021-03-26 10:41:40|6297.8|6295|6297.3|6294.5|6297.8|6295|6297.3|6294.5|0
1616755310000|2021-03-26 10:41:50|6297.4|6294.6|6297.4|6294.6|6297.8|6295|6297.3|6294.5|1
1616755320000|2021-03-26 10:42:00|6297.8|6295|6297.3|6294.5|6297.8|6295|6297.3|6294.5|0
1616755330000|2021-03-26 10:42:10|6297.4|6294.6|6295.8|6293|6297.8|6295|6295.3|6292.5|2
1616755340000|2021-03-26 10:42:20|6295.3|6292.5|6293.7|6290.9|6295.8|6293|6293.7|6290.9|47
1616755350000|2021-03-26 10:42:30|6293.8|6291|6295.3|6292.5|6295.3|6292.5|6293.8|6291|5
1616755360000|2021-03-26 10:42:40|6295.8|6293|6295.3|6292.5|6295.8|6293|6295.3|6292.5|0
1616755370000|2021-03-26 10:42:50|6295.8|6293|6295.3|6292.5|6295.8|6293|6295.3|6292.5|0
1616755380000|2021-03-26 10:43:00|6295.4|6292.6|6296.7|6293.9|6297.3|6294.5|6295.4|6292.6|11
1616755390000|2021-03-26 10:43:10|6294.3|6291.5|6293.7|6290.9|6294.3|6291.5|6293.3|6290.5|44
1616755400000|2021-03-26 10:43:20|6292.8|6290|6294.8|6292|6294.8|6292|6292.8|6290|20
1616755410000|2021-03-26 10:43:30|6295.3|6292.5|6294.8|6292|6295.3|6292.5|6294.3|6291.5|0
1616755420000|2021-03-26 10:43:40|6294.7|6291.9|6294.9|6292.1|6294.9|6292.1|6294.3|6291.5|1
1616755430000|2021-03-26 10:43:50|6295.8|6293|6299.3|6296.5|6299.3|6296.5|6295.8|6293|7
1616755440000|2021-03-26 10:44:00|6298.8|6296|6300.8|6298|6301.9|6299.1|6298.8|6296|6
1616755450000|2021-03-26 10:44:10|6301.3|6298.5|6300.4|6297.6|6301.3|6298.5|6300.3|6297.5|1
1616755460000|2021-03-26 10:44:20|6299.9|6297.1|6299.4|6296.6|6299.9|6297.1|6299.3|6296.5|30
1616755470000|2021-03-26 10:44:30|6300.3|6297.5|6300.3|6297.5|6300.4|6297.6|6300.3|6297.5|0
1616755480000|2021-03-26 10:44:40|6300.4|6297.6|6302.4|6299.6|6302.4|6299.6|6300.3|6297.5|3
1616755490000|2021-03-26 10:44:50|6302.3|6299.5|6301.4|6298.6|6302.4|6299.6|6300.9|6298.1|11
1616755500000|2021-03-26 10:45:00|6300.9|6298.1|6301.4|6298.6|6301.4|6298.6|6300.8|6298|1
1616755510000|2021-03-26 10:45:10|6301.3|6298.5|6301.4|6298.6|6301.4|6298.6|6300.9|6298.1|1
1616755520000|2021-03-26 10:45:20|6302.3|6299.5|6300.9|6298.1|6302.4|6299.6|6300.9|6298.1|37
1616755530000|2021-03-26 10:45:30|6301.3|6298.5|6298.9|6296.1|6301.3|6298.5|6298.8|6296|12
1616755540000|2021-03-26 10:45:40|6299|6296.2|6299.4|6296.6|6300.4|6297.6|6299|6296.2|2
1616755550000|2021-03-26 10:45:50|6298.9|6296.1|6298.8|6296|6299.4|6296.6|6298.8|6296|0
1616755560000|2021-03-26 10:46:00|6298.4|6295.6|6298.8|6296|6298.9|6296.1|6298.4|6295.6|0
1616755570000|2021-03-26 10:46:10|6298.4|6295.6|6298.9|6296.1|6298.9|6296.1|6298.4|6295.6|0
1616755580000|2021-03-26 10:46:20|6298.8|6296|6298.8|6296|6298.8|6296|6298.8|6296|1
1616755590000|2021-03-26 10:46:30|6299.7|6296.9|6301.8|6299|6301.8|6299|6299.7|6296.9|6
1616755600000|2021-03-26 10:46:40|6301.3|6298.5|6302.9|6300.1|6302.9|6300.1|6301.3|6298.5|8
1616755610000|2021-03-26 10:46:50|6302.8|6300|6302.8|6300|6302.9|6300.1|6302.8|6300|5
1616755620000|2021-03-26 10:47:00|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|2
1616755630000|2021-03-26 10:47:10|6302.9|6300.1|6302.9|6300.1|6302.9|6300.1|6302.9|6300.1|0
1616755650000|2021-03-26 10:47:30|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|2
1616755660000|2021-03-26 10:47:40|6302.3|6299.5|6302.9|6300.1|6302.9|6300.1|6302.3|6299.5|18
1616755670000|2021-03-26 10:47:50|6302.8|6300|6302.9|6300.1|6302.9|6300.1|6302.4|6299.6|0
1616755690000|2021-03-26 10:48:10|6302.8|6300|6302.4|6299.6|6302.8|6300|6302.4|6299.6|0
1616755700000|2021-03-26 10:48:20|6302.3|6299.5|6301.3|6298.5|6302.3|6299.5|6299.8|6297|43
1616755710000|2021-03-26 10:48:30|6300.8|6298|6301.4|6298.6|6301.4|6298.6|6300.8|6298|0
1616755720000|2021-03-26 10:48:40|6301.9|6299.1|6302.3|6299.5|6302.9|6300.1|6301.9|6299.1|3
1616755730000|2021-03-26 10:48:50|6302.4|6299.6|6302.3|6299.5|6302.8|6300|6301.8|6299|8
1616755740000|2021-03-26 10:49:00|6302.8|6300|6302.9|6300.1|6302.9|6300.1|6302.8|6300|2
1616755750000|2021-03-26 10:49:10|6302.8|6300|6302.3|6299.5|6302.9|6300.1|6302.3|6299.5|0
1616755760000|2021-03-26 10:49:20|6301.9|6299.1|6302.3|6299.5|6302.8|6300|6301.9|6299.1|0
1616755770000|2021-03-26 10:49:30|6302.4|6299.6|6302.3|6299.5|6302.8|6300|6302.3|6299.5|0
1616755780000|2021-03-26 10:49:40|6302.4|6299.6|6302.3|6299.5|6302.4|6299.6|6302.3|6299.5|1
1616755790000|2021-03-26 10:49:50|6302.4|6299.6|6302.3|6299.5|6302.8|6300|6302.3|6299.5|0
1616755800000|2021-03-26 10:50:00|6302.8|6300|6301.8|6299|6302.8|6300|6301.8|6299|1
1616755810000|2021-03-26 10:50:10|6301.3|6298.5|6301.9|6299.1|6301.9|6299.1|6300.8|6298|0
1616755820000|2021-03-26 10:50:20|6302.8|6300|6302.4|6299.6|6302.8|6300|6302.3|6299.5|2
1616755830000|2021-03-26 10:50:30|6302.8|6300|6301.9|6299.1|6302.8|6300|6301.9|6299.1|0
1616755840000|2021-03-26 10:50:40|6302.8|6300|6305.9|6303.1|6305.9|6303.1|6302.8|6300|14
1616755850000|2021-03-26 10:50:50|6306.8|6304|6307.4|6304.6|6307.4|6304.6|6306.3|6303.5|3
1616755860000|2021-03-26 10:51:00|6307.9|6305.1|6306.9|6304.1|6308.4|6305.6|6306.9|6304.1|24
1616755870000|2021-03-26 10:51:10|6307.8|6305|6307.9|6305.1|6307.9|6305.1|6307.8|6305|0
1616755880000|2021-03-26 10:51:20|6308.9|6306.1|6309.9|6307.1|6309.9|6307.1|6308.9|6306.1|1
1616755890000|2021-03-26 10:51:30|6311.5|6307.5|6309.8|6307|6311.5|6308.1|6309.8|6307|0
1616755900000|2021-03-26 10:51:40|6309.9|6307.1|6309.9|6307.1|6309.9|6307.1|6309.4|6306.6|1
1616755910000|2021-03-26 10:51:50|6310.4|6307.6|6311.8|6309|6311.9|6309.1|6310.4|6307.6|0
1616755920000|2021-03-26 10:52:00|6311.4|6308.6|6309.9|6307.1|6312.8|6310|6309.9|6307.1|21
1616755930000|2021-03-26 10:52:10|6310.8|6308|6310.8|6308|6311.3|6308.5|6310.4|6307.6|7
1616755940000|2021-03-26 10:52:20|6309.9|6307.1|6308.8|6306|6309.9|6307.1|6307.8|6305|15
1616755950000|2021-03-26 10:52:30|6308.3|6305.5|6306.4|6303.6|6308.3|6305.5|6306.3|6303.5|9
1616755960000|2021-03-26 10:52:40|6306.3|6303.5|6306.3|6303.5|6306.8|6304|6306.3|6303.5|1
1616755970000|2021-03-26 10:52:50|6305.8|6303|6307.9|6305.1|6307.9|6305.1|6305.8|6303|2
1616755980000|2021-03-26 10:53:00|6308.8|6306|6306.9|6304.1|6308.8|6306|6305.8|6303|54
1616755990000|2021-03-26 10:53:10|6306.8|6304|6306.8|6304|6306.8|6304|6306.8|6304|0
1616756000000|2021-03-26 10:53:20|6306.7|6303.9|6305.8|6303|6306.9|6304.1|6305.8|6303|4
1616756010000|2021-03-26 10:53:30|6305.9|6303.1|6307.4|6304.6|6307.4|6304.6|6305.9|6303.1|1
1616756020000|2021-03-26 10:53:40|6307.8|6305|6307.8|6305|6307.8|6305|6307.8|6305|0
1616756040000|2021-03-26 10:54:00|6307.9|6305.1|6310.9|6308.1|6310.9|6308.1|6307.8|6305|9
1616756050000|2021-03-26 10:54:10|6311.4|6308.6|6310.8|6308|6311.4|6308.6|6310.4|6307.6|2
1616756060000|2021-03-26 10:54:20|6310.9|6308.1|6310.4|6307.6|6310.9|6308.1|6310.4|6307.6|0
1616756070000|2021-03-26 10:54:30|6310.9|6308.1|6310.8|6308|6310.9|6308.1|6310.8|6308|4
1616756080000|2021-03-26 10:54:40|6310.7|6307.9|6309.9|6307.1|6310.7|6307.9|6309.8|6307|6
1616756090000|2021-03-26 10:54:50|6309.8|6307|6309.9|6307.1|6310.4|6307.6|6309.8|6307|0
1616756100000|2021-03-26 10:55:00|6310.4|6307.6|6309.8|6307|6310.9|6308.1|6309.8|6307|33
1616756110000|2021-03-26 10:55:10|6308.4|6305.6|6309.3|6306.5|6309.3|6306.5|6308.4|6305.6|0
1616756120000|2021-03-26 10:55:20|6308.8|6306|6307.8|6305|6308.9|6306.1|6307.8|6305|1
1616756130000|2021-03-26 10:55:30|6307.9|6305.1|6307.8|6305|6307.9|6305.1|6307.8|6305|3
1616756150000|2021-03-26 10:55:50|6307.9|6305.1|6307.8|6305|6307.9|6305.1|6306.8|6304|3
1616756160000|2021-03-26 10:56:00|6307.3|6304.5|6307.4|6304.6|6307.4|6304.6|6307.3|6304.5|0
1616756170000|2021-03-26 10:56:10|6307.3|6304.5|6306.8|6304|6307.3|6304.5|6306.8|6304|0
1616756180000|2021-03-26 10:56:20|6306.9|6304.1|6307.8|6305|6307.9|6305.1|6306.9|6304.1|1
1616756190000|2021-03-26 10:56:30|6307.3|6304.5|6307.8|6305|6307.8|6305|6306.8|6304|2
1616756210000|2021-03-26 10:56:50|6307.9|6305.1|6309.4|6306.6|6310.3|6307.5|6307.8|6305|7
1616756240000|2021-03-26 10:57:20|6309.3|6306.5|6306.8|6304|6309.3|6306.5|6306.8|6304|12
1616756250000|2021-03-26 10:57:30|6306.9|6304.1|6306.8|6304|6306.9|6304.1|6306.4|6303.6|1
1616756280000|2021-03-26 10:58:00|6306.9|6304.1|6307.9|6305.1|6307.9|6305.1|6306.9|6304.1|1
1616756290000|2021-03-26 10:58:10|6308.4|6305.6|6309.8|6307|6309.8|6307|6308.4|6305.6|0
1616756300000|2021-03-26 10:58:20|||||||||6
1616756310000|2021-03-26 10:58:30|6309.9|6307.1|6308.4|6305.6|6309.9|6307.1|6307.9|6305.1|3
1616756320000|2021-03-26 10:58:40|6308.9|6306.1|6309.8|6307|6309.8|6307|6308.4|6305.6|7
1616756330000|2021-03-26 10:58:50|6309.3|6306.5|6309.4|6306.6|6309.4|6306.6|6309.3|6306.5|0
1616756340000|2021-03-26 10:59:00|6309.8|6307|6307.4|6304.6|6309.8|6307|6307.4|6304.6|2
1616756360000|2021-03-26 10:59:20|6306.8|6304|6306.8|6304|6306.8|6304|6306.8|6304|10
1616756380000|2021-03-26 10:59:40|6306.6|6303.8|6309.3|6306.5|6309.8|6307|6304.9|6302.1|34
1616756390000|2021-03-26 10:59:50|6309.8|6307|6310.3|6307.5|6310.3|6307.5|6309.8|6307|1
1616756400000|2021-03-26 11:00:00|6311.8|6309|6310.3|6307.5|6312.9|6310.1|6309.9|6307.1|2
1616756410000|2021-03-26 11:00:10|6310.8|6308|6309.8|6307|6310.9|6308.1|6309.8|6307|0
1616756420000|2021-03-26 11:00:20|6309.3|6306.5|6307.3|6304.5|6309.3|6306.5|6306.8|6304|20
1616756430000|2021-03-26 11:00:30|6306.8|6304|6307.3|6304.5|6307.3|6304.5|6306.8|6304|0
1616756440000|2021-03-26 11:00:40|6308.2|6305.4|6307.3|6304.5|6308.3|6305.5|6307.3|6304.5|1
1616756450000|2021-03-26 11:00:50|6306.9|6304.1|6305.8|6303|6306.9|6304.1|6305.8|6303|1
1616756460000|2021-03-26 11:01:00|6305.3|6302.5|6304.8|6302|6305.9|6303.1|6304.8|6301.9|8
1616756470000|2021-03-26 11:01:10|6304.9|6302.1|6305.3|6302.5|6305.3|6302.5|6303.9|6301.1|3
1616756480000|2021-03-26 11:01:20|6304.9|6302.1|6305.8|6303|6305.8|6303|6304.9|6302.1|1
1616756490000|2021-03-26 11:01:30|6305.9|6303.1|6305.8|6303|6306.3|6303.5|6305.8|6303|1
1616756500000|2021-03-26 11:01:40|6305.3|6302.5|6304.4|6301.6|6305.3|6302.5|6303.9|6301.1|0
1616756510000|2021-03-26 11:01:50|6304.9|6302.1|6304.3|6301.5|6304.9|6302.1|6304.3|6301.5|0
1616756520000|2021-03-26 11:02:00|6304.4|6301.6|6304.3|6301.5|6305.4|6302.6|6304.3|6301.5|5
1616756530000|2021-03-26 11:02:10|6304.8|6302|6305.9|6303.1|6305.9|6303.1|6304.8|6302|2
1616756540000|2021-03-26 11:02:20|6306.8|6304|6307.8|6305|6307.9|6305.1|6306.8|6304|0
1616756550000|2021-03-26 11:02:30|6306.8|6304|6306.8|6304|6307.3|6304.5|6306.8|6304|0
1616756560000|2021-03-26 11:02:40|6306.9|6304.1|6307.3|6304.5|6307.4|6304.6|6306.8|6304|6
1616756570000|2021-03-26 11:02:50|6307.4|6304.6|6307.4|6304.6|6307.4|6304.6|6307.3|6304.5|0
1616756580000|2021-03-26 11:03:00|6307.8|6305|6308.8|6306|6309.4|6306.6|6307.3|6304.5|1
1616756590000|2021-03-26 11:03:10|6308.3|6305.5|6306.8|6304|6308.4|6305.6|6306.8|6304|0
1616756600000|2021-03-26 11:03:20|6306.9|6304.1|6304.9|6302.1|6307.3|6304.5|6304.8|6302|0
1616756610000|2021-03-26 11:03:30|6305.4|6302.6|6305.4|6302.6|6305.9|6303.1|6304.9|6302.1|1
1616756620000|2021-03-26 11:03:40|6305.3|6302.5|6305.4|6302.6|6305.4|6302.6|6305.3|6302.5|0
1616756630000|2021-03-26 11:03:50|6305.9|6303.1|6305.3|6302.5|6306.8|6304|6305.3|6302.5|1
1616756640000|2021-03-26 11:04:00|6305.4|6302.6|6304.8|6302|6306.8|6304|6304.8|6302|16
1616756650000|2021-03-26 11:04:10|6306.3|6303.5|6306.3|6303.5|6306.8|6304|6306.3|6303.5|5
1616756660000|2021-03-26 11:04:20|6305.8|6303|6305.8|6303|6305.9|6303.1|6305.3|6302.5|1
1616756670000|2021-03-26 11:04:30|6305.3|6302.5|6305.4|6302.6|6305.8|6303|6305.3|6302.5|0
1616756680000|2021-03-26 11:04:40|6305.3|6302.5|6305.4|6302.6|6305.4|6302.6|6304.4|6301.6|0
1616756690000|2021-03-26 11:04:50|6305.9|6303.1|6305.8|6303|6305.9|6303.1|6305.8|6303|0
1616756700000|2021-03-26 11:05:00|6306.8|6304|6308.3|6305.5|6308.4|6305.6|6305.3|6302.5|3
1616756710000|2021-03-26 11:05:10|6306.9|6304.1|6304.4|6301.6|6306.9|6304.1|6303.9|6301.1|9
1616756720000|2021-03-26 11:05:20|6303.8|6301|6297.7|6294.9|6303.8|6301|6297.7|6294.9|196
1616756730000|2021-03-26 11:05:30|6297.8|6295|6293.3|6290.5|6299.3|6296.5|6293.2|6290.4|34
1616756740000|2021-03-26 11:05:40|6293.2|6290.4|6293.8|6291|6293.8|6291|6293.2|6290.4|7
1616756750000|2021-03-26 11:05:50|6294.2|6291.4|6294.3|6291.5|6294.7|6291.9|6294.2|6291.4|2
1616756760000|2021-03-26 11:06:00|6294.7|6291.9|6291.7|6288.9|6294.7|6291.9|6291.7|6288.9|17
1616756770000|2021-03-26 11:06:10|6292.1|6289.3|6292.1|6289.3|6292.3|6289.5|6291.7|6288.9|8
1616756780000|2021-03-26 11:06:20|6292.2|6289.4|6291.1|6288.3|6292.2|6289.4|6291.1|6288.3|2
1616756790000|2021-03-26 11:06:30|6290.7|6287.9|6288.6|6285.8|6293.3|6287.9|6284.8|6282|205
1616756800000|2021-03-26 11:06:40|6288.3|6285.5|6289.2|6286.4|6290.2|6287.4|6288.3|6285.5|3
1616756810000|2021-03-26 11:06:50|6289.3|6286.5|6285.7|6282.9|6289.8|6287|6285.7|6282.9|64
1616756820000|2021-03-26 11:07:00|6286.1|6283.3|6285.1|6282.3|6286.7|6283.9|6285.1|6282.3|32
1616756830000|2021-03-26 11:07:10|6285.3|6282.5|6286.6|6283.8|6286.6|6283.8|6285.3|6282.5|7
1616756840000|2021-03-26 11:07:20|6286.1|6283.3|6289.1|6286.3|6289.7|6286.9|6286.1|6283.3|37
1616756850000|2021-03-26 11:07:30|6289.2|6286.4|6290.7|6287.9|6290.7|6287.9|6289.1|6286.3|12
1616756860000|2021-03-26 11:07:40|6290.3|6287.5|6291.3|6288.5|6291.7|6288.9|6290.3|6287.5|2
1616756870000|2021-03-26 11:07:50|6291.2|6288.4|6292.2|6289.4|6292.7|6289.9|6289.7|6286.9|4
1616756880000|2021-03-26 11:08:00|6292.3|6289.5|6291.3|6288.5|6292.3|6289.5|6291.1|6288.3|4
1616756890000|2021-03-26 11:08:10|6291.2|6288.4|6291.8|6289|6291.8|6289|6291.1|6288.3|8
1616756900000|2021-03-26 11:08:20|6291.7|6288.9|6291.7|6288.9|6291.8|6289|6290.2|6287.4|1
1616756910000|2021-03-26 11:08:30|6291.8|6289|6291.3|6288.5|6291.8|6289|6291.2|6288.4|0
1616756920000|2021-03-26 11:08:40|6291.2|6288.4|6293.6|6290.8|6293.6|6290.8|6291.2|6288.4|51
1616756930000|2021-03-26 11:08:50|6292.6|6289.8|6291.1|6288.3|6292.6|6289.8|6290.3|6287.5|0
1616756940000|2021-03-26 11:09:00|6291.6|6288.8|6291.7|6288.9|6291.7|6288.9|6291.6|6288.8|0
1616756950000|2021-03-26 11:09:10|6292.6|6289.8|6294.7|6291.9|6296.1|6293.3|6292.6|6289.8|16
1616756960000|2021-03-26 11:09:20|6294.6|6291.8|6295.1|6292.3|6296.6|6293.8|6294.6|6291.8|0
1616756970000|2021-03-26 11:09:30|6295.6|6292.8|6295.1|6292.3|6295.6|6292.8|6295.1|6292.3|2
1616756980000|2021-03-26 11:09:40|6294.6|6291.8|6292.6|6289.8|6294.6|6291.8|6292.6|6289.8|2
1616756990000|2021-03-26 11:09:50|6293.6|6290.8|6293.1|6290.3|6294.1|6291.3|6292.7|6289.9|0
1616757000000|2021-03-26 11:10:00|6292.6|6289.8|6298.7|6295.9|6298.7|6295.9|6290.6|6287.8|50
1616757010000|2021-03-26 11:10:10|6298.2|6295.4|6302.2|6299.4|6302.2|6299.4|6298.2|6295.4|4
1616757020000|2021-03-26 11:10:20|6302.1|6299.3|6299.3|6296.5|6302.1|6299.3|6298.7|6295.9|4
1616757030000|2021-03-26 11:10:30|6299.7|6296.9|6300.2|6297.4|6300.2|6297.4|6299.1|6296.3|0
1616757040000|2021-03-26 11:10:40|6299.8|6297|6302.1|6299.3|6302.2|6299.4|6299.2|6296.4|8
1616757050000|2021-03-26 11:10:50|6301.2|6298.4|6300.3|6297.5|6301.2|6298.4|6300.1|6297.3|1
1616757060000|2021-03-26 11:11:00|6300.6|6297.8|6300.3|6297.5|6300.6|6297.8|6300.1|6297.3|0
1616757070000|2021-03-26 11:11:10|6300.8|6298|6302.1|6299.3|6302.2|6299.4|6300.8|6298|2
1616757080000|2021-03-26 11:11:20|6302.2|6299.4|6301.7|6298.9|6302.6|6299.8|6301.3|6298.5|1
1616757090000|2021-03-26 11:11:30|6301.3|6298.5|6302.1|6299.3|6302.2|6299.4|6301.3|6298.5|4
1616757100000|2021-03-26 11:11:40|6301.2|6298.4|6303.3|6300.5|6303.3|6300.5|6301.2|6298.4|4
1616757110000|2021-03-26 11:11:50|6305.8|6303|6303.4|6300.6|6306.8|6304|6302.8|6300|132
1616757120000|2021-03-26 11:12:00|6303.8|6301|6305.9|6303.1|6306.8|6304|6303.8|6301|237
1616757130000|2021-03-26 11:12:10|6305.5|6302.7|6306.4|6303.6|6306.4|6303.6|6305.5|6302.7|0
1616757140000|2021-03-26 11:12:20|6306|6303.2|6305.4|6302.6|6306|6303.2|6305.4|6302.6|3
1616757150000|2021-03-26 11:12:30|6305.5|6302.7|6305.9|6303.1|6305.9|6303.1|6305.5|6302.7|0
1616757160000|2021-03-26 11:12:40|6305.4|6302.6|6305.4|6302.6|6305.9|6303.1|6304.4|6301.6|137
1616757170000|2021-03-26 11:12:50|6304.9|6302.1|6304.9|6302.1|6304.9|6302.1|6304.9|6302.1|0
1616757180000|2021-03-26 11:13:00|6305|6302.2|6304.4|6301.6|6305.5|6302.7|6304.4|6301.6|2
1616757190000|2021-03-26 11:13:10|6303.9|6301.1|6304.9|6302.1|6304.9|6302.1|6303.9|6301.1|8
1616757200000|2021-03-26 11:13:20|6304.4|6301.6|6304.9|6302.1|6304.9|6302.1|6304.4|6301.6|8
1616757210000|2021-03-26 11:13:30|6305|6302.2|6304.4|6301.6|6305.5|6302.7|6304.4|6301.6|4
1616757220000|2021-03-26 11:13:40|6304.5|6301.7|6304.5|6301.7|6304.5|6301.7|6304.5|6301.7|0
1616757230000|2021-03-26 11:13:50|6304.4|6301.6|6302.9|6300.1|6304.4|6301.6|6302.9|6300.1|14
1616757240000|2021-03-26 11:14:00|6303.4|6300.6|6302.5|6299.7|6303.4|6300.6|6302.4|6299.6|1
1616757250000|2021-03-26 11:14:10|6303|6300.2|6305|6302.2|6305|6302.2|6303|6300.2|7
1616757260000|2021-03-26 11:14:20|6305.5|6302.7|6305.4|6302.6|6305.5|6302.7|6305.4|6302.6|0
1616757270000|2021-03-26 11:14:30|6304.8|6302|6304.4|6301.6|6304.8|6302|6303.9|6301.1|1
1616757280000|2021-03-26 11:14:40|6304.9|6302.1|6305.4|6302.6|6305.4|6302.6|6304.9|6302.1|1
1616757290000|2021-03-26 11:14:50|6305.3|6302.5|6304.9|6302.1|6305.3|6302.5|6304.4|6301.6|3
1616757300000|2021-03-26 11:15:00|6305.4|6302.6|6305.4|6302.6|6305.8|6303|6305.4|6302.6|1
1616757330000|2021-03-26 11:15:30|6304.9|6302.1|6304.9|6302.1|6304.9|6302.1|6304.9|6302.1|2
1616757340000|2021-03-26 11:15:40|6304.8|6302|6301.9|6299.1|6304.8|6302|6300.9|6298.1|22
1616757350000|2021-03-26 11:15:50|6302.4|6299.6|6300.4|6297.6|6302.9|6300.1|6300.4|6297.6|1
1616757360000|2021-03-26 11:16:00|6299.9|6297.1|6301.4|6298.6|6301.4|6298.6|6299.9|6297.1|1
1616757370000|2021-03-26 11:16:10|6300.9|6298.1|6300.4|6297.6|6300.9|6298.1|6300.4|6297.6|0
1616757380000|2021-03-26 11:16:20|6299.9|6297.1|6299.4|6296.6|6299.9|6297.1|6299.4|6296.6|0
1616757390000|2021-03-26 11:16:30|6299.9|6297.1|6300.9|6298.1|6301.4|6298.6|6299.9|6297.1|6
1616757410000|2021-03-26 11:16:50|6300.4|6297.6|6301|6298.2|6301|6298.2|6299.9|6297.1|1
1616757420000|2021-03-26 11:17:00|6301.4|6298.6|6300.4|6297.6|6301.4|6298.6|6300.4|6297.6|1
1616757430000|2021-03-26 11:17:10|6299.9|6297.1|6299.9|6297.1|6299.9|6297.1|6299.9|6297.1|0
1616757440000|2021-03-26 11:17:20|6300.4|6297.6|6301.4|6298.6|6301.4|6298.6|6300.4|6297.6|10
1616757450000|2021-03-26 11:17:30|6301.9|6299.1|6301.4|6298.6|6302|6299.2|6301.4|6298.6|5
1616757460000|2021-03-26 11:17:40|6301.5|6298.7|6301.4|6298.6|6301.9|6299.1|6301.4|6298.6|0
1616757480000|2021-03-26 11:18:00|6301.9|6299.1|6301.9|6299.1|6302|6299.2|6301.4|6298.6|4
1616757490000|2021-03-26 11:18:10|6302|6299.2|6302.5|6299.7|6303.4|6300.6|6302|6299.2|0
1616757500000|2021-03-26 11:18:20|6302.9|6300.1|6302.4|6299.6|6302.9|6300.1|6302.4|6299.6|0
1616757510000|2021-03-26 11:18:30|6302.5|6299.7|6304|6301.2|6304|6301.2|6302.4|6299.6|0
1616757520000|2021-03-26 11:18:40|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|6303.9|6301.1|2
1616757530000|2021-03-26 11:18:50|6304.9|6302.1|6304.4|6301.6|6304.9|6302.1|6303.9|6301.1|1
1616757540000|2021-03-26 11:19:00|6304|6301.2|6305|6302.2|6305|6302.2|6304|6301.2|1
1616757550000|2021-03-26 11:19:10|6304.9|6302.1|6304.5|6301.7|6304.9|6302.1|6303.9|6301.1|0
1616757560000|2021-03-26 11:19:20|6304.4|6301.6|6304.9|6302.1|6304.9|6302.1|6303.9|6301.1|2
1616757570000|2021-03-26 11:19:30|6304|6301.2|6304.4|6301.6|6304.4|6301.6|6303.9|6301.1|19
1616757580000|2021-03-26 11:19:40|6305.3|6302.5|6304.9|6302.1|6305.4|6302.6|6304.9|6302.1|1
1616757590000|2021-03-26 11:19:50|6305|6302.2|6305.4|6302.6|6305.4|6302.6|6305|6302.2|0
1616757600000|2021-03-26 11:20:00|6305.9|6303.1|6307.9|6305.1|6308.4|6305.6|6305.9|6303.1|11
1616757610000|2021-03-26 11:20:10|6308.4|6305.6|6309.4|6306.6|6309.4|6306.6|6308.4|6305.6|1
1616757620000|2021-03-26 11:20:20|6308.4|6305.6|6308.9|6306.1|6308.9|6306.1|6308.4|6305.6|0
1616757630000|2021-03-26 11:20:30|6307.9|6305.1|6308.9|6306.1|6309.9|6307.1|6307.9|6305.1|10
1616757640000|2021-03-26 11:20:40|6309.4|6306.6|6307.4|6304.6|6309.4|6306.6|6307.4|6304.6|0
1616757650000|2021-03-26 11:20:50|6306.9|6304.1|6306.4|6303.6|6307.4|6304.6|6306.4|6303.6|1
1616757660000|2021-03-26 11:21:00|6305.5|6302.7|6305.9|6303.1|6305.9|6303.1|6305.4|6302.6|1
1616757670000|2021-03-26 11:21:10|6306.9|6304.1|6306.9|6304.1|6306.9|6304.1|6306.4|6303.6|2
1616757680000|2021-03-26 11:21:20|6307.3|6304.5|6305.9|6303.1|6307.3|6304.5|6305.9|6303.1|0
1616757690000|2021-03-26 11:21:30|6305.5|6302.7|6305.9|6303.1|6306.4|6303.6|6305.5|6302.7|0
1616757700000|2021-03-26 11:21:40|6305.4|6302.6|6305.4|6302.6|6305.4|6302.6|6305.4|6302.6|0
1616757710000|2021-03-26 11:21:50|6305.9|6303.1|6305.9|6303.1|6305.9|6303.1|6305.4|6302.6|0
1616757720000|2021-03-26 11:22:00|6306.9|6304.1|6307.9|6305.1|6307.9|6305.1|6306.9|6304.1|1
1616757740000|2021-03-26 11:22:20|6307.4|6304.6|6305.4|6302.6|6307.9|6305.1|6305.4|6302.6|0
1616757750000|2021-03-26 11:22:30|6305.9|6303.1|6306.4|6303.6|6306.4|6303.6|6305.8|6303|0
1616757760000|2021-03-26 11:22:40|6305.9|6303.1|6305.4|6302.6|6305.9|6303.1|6305.4|6302.6|1
1616757770000|2021-03-26 11:22:50|6305.3|6302.5|6306.4|6303.6|6306.4|6303.6|6303.9|6301.1|11
1616757780000|2021-03-26 11:23:00|6306.9|6304.1|6305.9|6303.1|6307.9|6305.1|6305.9|6303.1|11
1616757790000|2021-03-26 11:23:10|6306.4|6303.6|6307.9|6305.1|6307.9|6305.1|6306.4|6303.6|1
1616757800000|2021-03-26 11:23:20|6307.4|6304.6|6308.4|6305.6|6308.4|6305.6|6307.4|6304.6|0
1616757810000|2021-03-26 11:23:30|6308.9|6306.1|6308.9|6306.1|6308.9|6306.1|6308.4|6305.6|15
1616757820000|2021-03-26 11:23:40|6309.4|6306.6|6308.9|6306.1|6309.4|6306.6|6308.9|6306.1|17
1616757830000|2021-03-26 11:23:50|6308|6305.2|6307.4|6304.6|6308|6305.2|6305.9|6303.1|17
1616757840000|2021-03-26 11:24:00|6307.3|6304.5|6305.8|6303|6307.3|6304.5|6304.9|6302.1|2
1616757850000|2021-03-26 11:24:10|6306.4|6303.6|6306.4|6303.6|6306.4|6303.6|6306.3|6303.5|0
1616757860000|2021-03-26 11:24:20|6305.9|6303.1|6306.4|6303.6|6306.4|6303.6|6305.9|6303.1|0
1616757870000|2021-03-26 11:24:30|6306.3|6303.5|6303.8|6301|6306.3|6303.5|6302.8|6300|21
1616757880000|2021-03-26 11:24:40|6304.8|6302|6303.8|6301|6304.8|6302|6303.8|6301|1
1616757890000|2021-03-26 11:24:50|6304.3|6301.5|6303.8|6301|6304.3|6301.5|6303.3|6300.5|2
1616757900000|2021-03-26 11:25:00|6303.4|6300.6|6304.4|6301.6|6304.4|6301.6|6303.3|6300.5|1
1616757910000|2021-03-26 11:25:10|6304.8|6302|6306.3|6303.5|6307.4|6304.6|6304.8|6302|2
1616757920000|2021-03-26 11:25:20|6305.9|6303.1|6305.4|6302.6|6306.4|6303.6|6305.3|6302.5|0
1616757930000|2021-03-26 11:25:30|6305.9|6303.1|6305.4|6302.6|6305.9|6303.1|6305.4|6302.6|0
1616757940000|2021-03-26 11:25:40|6305.9|6303.1|6303.4|6300.6|6305.9|6303.1|6303.3|6300.5|2
1616757950000|2021-03-26 11:25:50|6303.3|6300.5|6303.9|6301.1|6304.8|6302|6303.3|6300.5|3
1616757960000|2021-03-26 11:26:00|6304.8|6302|6305.3|6302.5|6305.9|6303.1|6303.9|6301.1|14
1616757970000|2021-03-26 11:26:10|6304.8|6302|6304.8|6302|6305.9|6303.1|6303.8|6301|1
1616757980000|2021-03-26 11:26:20|6304.9|6302.1|6305.9|6303.1|6305.9|6303.1|6304.8|6302|3
1616757990000|2021-03-26 11:26:30|6306.3|6303.5|6305.4|6302.6|6306.9|6304.1|6305.4|6302.6|6
1616758000000|2021-03-26 11:26:40|6305.3|6302.5|6304.9|6302.1|6305.3|6302.5|6304.4|6301.6|1
1616758010000|2021-03-26 11:26:50|6304.4|6301.6|6303.9|6301.1|6304.4|6301.6|6303.8|6301|3
1616758020000|2021-03-26 11:27:00|6304.9|6302.1|6304.9|6302.1|6304.9|6302.1|6304.9|6302.1|3
1616758030000|2021-03-26 11:27:10|6304.3|6301.5|6302.8|6300|6304.3|6301.5|6302.3|6299.5|37
1616758040000|2021-03-26 11:27:20|6302.3|6299.5|6302.2|6299.4|6302.3|6299.5|6301.7|6298.9|0
1616758050000|2021-03-26 11:27:30|6301.8|6299|6300.4|6297.6|6301.8|6299|6299.9|6297.1|3
1616758060000|2021-03-26 11:27:40|6300.3|6297.5|6299.8|6297|6300.3|6297.5|6299.2|6296.4|1
1616758070000|2021-03-26 11:27:50|6299.9|6297.1|6300.8|6298|6300.8|6298|6299.9|6297.1|0
1616758080000|2021-03-26 11:28:00|6300.9|6298.1|6299.8|6297|6300.9|6298.1|6299.2|6296.4|1
1616758090000|2021-03-26 11:28:10|6299.9|6297.1|6299.9|6297.1|6299.9|6297.1|6299.7|6296.9|5
1616758100000|2021-03-26 11:28:20|6299.8|6297|6298.8|6296|6299.9|6297.1|6298.7|6295.9|1
1616758110000|2021-03-26 11:28:30|6298.7|6295.9|6299.3|6296.5|6299.3|6296.5|6298.7|6295.9|2
1616758120000|2021-03-26 11:28:40|6299.2|6296.4|6298.7|6295.9|6299.2|6296.4|6298.7|6295.9|0
1616758130000|2021-03-26 11:28:50|6298.8|6296|6297.7|6294.9|6298.8|6296|6297.7|6294.9|0
1616758140000|2021-03-26 11:29:00|6297.8|6295|6299.2|6296.4|6299.2|6296.4|6297.8|6295|2
1616758150000|2021-03-26 11:29:10|6299.3|6296.5|6299.2|6296.4|6299.3|6296.5|6299.2|6296.4|0
1616758160000|2021-03-26 11:29:20|6299.3|6296.5|6298.7|6295.9|6299.3|6296.5|6298.7|6295.9|0
1616758170000|2021-03-26 11:29:30|6298.3|6295.5|6298.3|6295.5|6298.3|6295.5|6298.3|6295.5|0
1616758180000|2021-03-26 11:29:40|6298.7|6295.9|6290.7|6287.9|6298.7|6295.9|6290.4|6287.6|20
1616758190000|2021-03-26 11:29:50|6291.3|6288.5|6287.4|6284.6|6292.2|6289.4|6286.4|6283.6|54
1616758200000|2021-03-26 11:30:00|6286.4|6283.6|6286.4|6283.6|6286.9|6284.1|6286.4|6283.6|82
1616758210000|2021-03-26 11:30:10|6286.9|6284.1|6289.9|6287.1|6289.9|6287.1|6286.9|6284.1|10
1616758220000|2021-03-26 11:30:20|6289.4|6286.6|6289.9|6287.1|6289.9|6287.1|6288.4|6285.6|2
1616758230000|2021-03-26 11:30:30|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|6288.9|6286.1|2
1616758240000|2021-03-26 11:30:40|6288.9|6286.1|6291.4|6288.6|6291.4|6288.6|6288.9|6286|5
1616758250000|2021-03-26 11:30:50|6290.9|6288.1|6293.9|6291.1|6294.9|6292.1|6290.9|6288.1|329
1616758260000|2021-03-26 11:31:00|6294.4|6291.6|6300.5|6297.7|6300.5|6297.7|6294.4|6291.6|16
1616758270000|2021-03-26 11:31:10|6300|6297.2|6300.5|6297.7|6301.5|6298.7|6299.5|6296.7|4
1616758280000|2021-03-26 11:31:20|6300.4|6297.6|6299.4|6296.6|6301|6298.2|6299.4|6296.6|3
1616758290000|2021-03-26 11:31:30|6299.5|6296.7|6300.4|6297.6|6301|6298.2|6299.4|6296.6|4
1616758300000|2021-03-26 11:31:40|6299.9|6297.1|6300.4|6297.6|6300.4|6297.6|6299.9|6297.1|2
1616758310000|2021-03-26 11:31:50|6300.9|6298.1|6301.5|6298.7|6302|6299.2|6300.9|6298.1|4
1616758320000|2021-03-26 11:32:00|6302|6299.2|6302.4|6299.6|6303|6300.2|6302|6299.2|27
1616758330000|2021-03-26 11:32:10|6303|6300.2|6302.5|6299.7|6303.9|6301.1|6301.4|6298.6|31
1616758340000|2021-03-26 11:32:20|6303.4|6300.6|6303.4|6300.6|6303.9|6301.1|6303|6300.2|3
1616758350000|2021-03-26 11:32:30|6303.5|6300.7|6303.4|6300.6|6303.9|6301.1|6302.9|6300.1|0
1616758360000|2021-03-26 11:32:40|6303|6300.2|6303.5|6300.7|6304.4|6301.6|6303|6300.2|1
1616758370000|2021-03-26 11:32:50|6304.4|6301.6|6304.9|6302.1|6304.9|6302.1|6303.4|6300.6|3
1616758380000|2021-03-26 11:33:00|6305.4|6302.6|6303.9|6301.1|6305.4|6302.6|6303.9|6301.1|1
1616758390000|2021-03-26 11:33:10|6303.4|6300.6|6302.4|6299.6|6303.4|6300.6|6302.4|6299.6|2
1616758400000|2021-03-26 11:33:20|6301.4|6298.6|6302|6299.2|6302|6299.2|6301.4|6298.6|0
1616758410000|2021-03-26 11:33:30|6301.9|6299.1|6301.9|6299.1|6301.9|6299.1|6301.9|6299.1|1
1616758420000|2021-03-26 11:33:40|6301.4|6298.6|6301.4|6298.6|6301.4|6298.6|6301.4|6298.6|0
1616758430000|2021-03-26 11:33:50|6301.9|6299.1|6301.4|6298.6|6302.9|6300.1|6301.4|6298.6|9
1616758440000|2021-03-26 11:34:00|6301.8|6299|6301.9|6299.1|6301.9|6299.1|6301.4|6298.6|2
1616758450000|2021-03-26 11:34:10|6301.4|6298.6|6298.9|6296.1|6301.4|6298.6|6297.9|6295.1|53
1616758460000|2021-03-26 11:34:20|6299.4|6296.6|6298.9|6296.1|6299.4|6296.6|6298.9|6296.1|0
1616758470000|2021-03-26 11:34:30|6299.4|6296.6|6299.4|6296.6|6299.9|6297.1|6299.4|6296.6|1
1616758480000|2021-03-26 11:34:40|6298.9|6296.1|6298.9|6296.1|6298.9|6296.1|6298.9|6296.1|0
1616758490000|2021-03-26 11:34:50|6299.4|6296.6|6299.4|6296.6|6299.4|6296.6|6298.9|6296.1|17
1616758500000|2021-03-26 11:35:00|6299.8|6297|6299.8|6297|6299.9|6297.1|6299.8|6297|2
1616758510000|2021-03-26 11:35:10|6299.4|6296.6|6303.3|6300.5|6303.4|6300.6|6299.4|6296.6|21
1616758520000|2021-03-26 11:35:20|6302.5|6299.7|6303.4|6300.6|6303.4|6300.6|6302.5|6299.7|8
1616758530000|2021-03-26 11:35:30|6303|6300.2|6302.9|6300.1|6303.4|6300.6|6302.9|6300.1|11
1616758540000|2021-03-26 11:35:40|6301.4|6298.6|6301.5|6298.7|6301.9|6299.1|6301.4|6298.6|4
1616758550000|2021-03-26 11:35:50|6301.4|6298.6|6301.4|6298.6|6301.4|6298.6|6300.9|6298.1|1
1616758560000|2021-03-26 11:36:00|6301.9|6299.1|6301.4|6298.6|6302|6299.2|6301.4|6298.6|2
1616758570000|2021-03-26 11:36:10|6301.5|6298.7|6302.4|6299.6|6302.4|6299.6|6301.5|6298.7|2
1616758580000|2021-03-26 11:36:20|6302.5|6299.7|6302|6299.2|6303.4|6300.6|6301.9|6299.1|5
1616758590000|2021-03-26 11:36:30|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|0
1616758600000|2021-03-26 11:36:40|6301.9|6299.1|6303.4|6300.6|6304.4|6301.6|6301.9|6299.1|108
1616758610000|2021-03-26 11:36:50|6302.9|6300.1|6303|6300.2|6303.9|6301.1|6302.9|6300.1|11
1616758620000|2021-03-26 11:37:00|6302.9|6300.1|6300|6297.2|6302.9|6300.1|6300|6297.2|17
1616758630000|2021-03-26 11:37:10|6300.5|6297.7|6300|6297.2|6300.9|6298.1|6300|6297.2|1
1616758640000|2021-03-26 11:37:20|6300.4|6297.6|6300|6297.2|6301|6298.2|6300|6297.2|2
1616758650000|2021-03-26 11:37:30|6300.5|6297.7|6300.5|6297.7|6300.5|6297.7|6300|6297.2|0
1616758660000|2021-03-26 11:37:40|6300|6297.2|6299.5|6296.7|6300|6297.2|6299|6296.2|3
1616758670000|2021-03-26 11:37:50|6299.4|6296.6|6299.5|6296.7|6299.5|6296.7|6298.9|6296.1|6
1616758680000|2021-03-26 11:38:00|6299|6296.2|6299.5|6296.7|6299.5|6296.7|6298.9|6296.1|6
1616758690000|2021-03-26 11:38:10|6300.4|6297.6|6300|6297.2|6300.5|6297.7|6299.9|6297.1|0
1616758700000|2021-03-26 11:38:20|6300.5|6297.7|6300.5|6297.7|6300.5|6297.7|6300.5|6297.7|0
1616758710000|2021-03-26 11:38:30|6301|6298.2|6302|6299.2|6302|6299.2|6300.9|6298.1|0
1616758720000|2021-03-26 11:38:40|6301.9|6299.1|6301.9|6299.1|6302.4|6299.6|6301.9|6299.1|4
1616758730000|2021-03-26 11:38:50|6303.4|6300.6|6304.9|6302.1|6304.9|6302.1|6302|6299.2|29
1616758740000|2021-03-26 11:39:00|6305.4|6302.6|6305.4|6302.6|6305.4|6302.6|6305.4|6302.6|6
1616758760000|2021-03-26 11:39:20|6304.9|6302.1|6305.8|6303|6305.9|6303.1|6304.9|6302.1|0
1616758770000|2021-03-26 11:39:30|6305.4|6302.6|6305.9|6303.1|6306.4|6303.6|6305.4|6302.6|7
1616758780000|2021-03-26 11:39:40|6306.4|6303.6|6307.4|6304.6|6307.9|6305.1|6305.9|6303.1|11
1616758790000|2021-03-26 11:39:50|6307.5|6304.7|6308.9|6306.1|6308.9|6306.1|6307.4|6304.6|6
1616758800000|2021-03-26 11:40:00|6308.8|6306|6308.8|6306|6308.8|6306|6308.8|6306|1
1616758810000|2021-03-26 11:40:10|6308|6305.2|6308.5|6305.7|6308.5|6305.7|6307.9|6305.1|1
1616758820000|2021-03-26 11:40:20|6309|6306.2|6310.9|6308.1|6310.9|6308.1|6309|6306.2|10
1616758830000|2021-03-26 11:40:30|6309.9|6307.1|6309.9|6307.1|6310.4|6307.6|6309.9|6307.1|1
1616758840000|2021-03-26 11:40:40|6309.8|6307|6309.4|6306.6|6309.9|6307.1|6308.9|6306.1|29
1616758850000|2021-03-26 11:40:50|6309.9|6307.1|6310|6307.2|6310.9|6308.1|6309.9|6307.1|150
1616758860000|2021-03-26 11:41:00|6310.4|6307.6|6311.8|6309|6312|6309.2|6310.4|6307.6|10
1616758870000|2021-03-26 11:41:10|6311|6308.2|6311.4|6308.6|6311.9|6309.1|6311|6308.2|14
1616758880000|2021-03-26 11:41:20|6311.5|6308.7|6309.4|6306.6|6311.5|6308.7|6308.9|6306.1|4
1616758890000|2021-03-26 11:41:30|6308.9|6306.1|6309.4|6306.6|6310.4|6307.6|6308.9|6306.1|0
1616758900000|2021-03-26 11:41:40|6308.9|6306.1|6309.4|6306.6|6309.4|6306.6|6308.9|6306.1|0
1616758910000|2021-03-26 11:41:50|6309.3|6306.5|6307.9|6305.1|6309.3|6306.5|6307.9|6305.1|10
1616758920000|2021-03-26 11:42:00|6307.8|6305|6307.9|6305.1|6307.9|6305.1|6307.4|6304.6|0
1616758930000|2021-03-26 11:42:10|6308|6305.2|6310.4|6307.6|6310.9|6308.1|6307.9|6305.1|4
1616758940000|2021-03-26 11:42:20|6310|6307.2|6309.4|6306.6|6310|6307.2|6308.9|6306.1|19
1616758950000|2021-03-26 11:42:30|6309.5|6306.7|6308.9|6306.1|6309.9|6307.1|6308.9|6306.1|1
1616758960000|2021-03-26 11:42:40|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|6308.4|6305.6|0
1616758970000|2021-03-26 11:42:50|6309.9|6307.1|6310.9|6308.1|6311.9|6309.1|6309.9|6307.1|185
1616758980000|2021-03-26 11:43:00|6310.8|6308|6310.4|6307.6|6310.8|6308|6309.9|6307.1|0
1616758990000|2021-03-26 11:43:10|6310.5|6307.7|6310.8|6308|6310.8|6308|6310.5|6307.7|1
1616759000000|2021-03-26 11:43:20|6310.4|6307.6|6311.4|6308.6|6311.4|6308.6|6310.4|6307.6|50
1616759010000|2021-03-26 11:43:30|6311.5|6308.7|6311.4|6308.6|6312.3|6309.5|6311.4|6308.6|0
1616759020000|2021-03-26 11:43:40|6311.3|6308.5|6310.9|6308.1|6311.3|6308.5|6310.4|6307.6|1
1616759030000|2021-03-26 11:43:50|||||||||15
1616759040000|2021-03-26 11:44:00|6311.9|6309.1|6314|6311.2|6314|6311.2|6311.9|6309.1|17
1616759050000|2021-03-26 11:44:10|6314.9|6312.1|6318.5|6315.7|6319|6316.2|6314.9|6312.1|148
1616759060000|2021-03-26 11:44:20|6318.9|6316.1|6319.5|6316.7|6320|6317.2|6318.9|6316.1|3
1616759070000|2021-03-26 11:44:30|6319.6|6316.8|6319.5|6316.7|6320|6317.2|6319|6316.2|1
1616759080000|2021-03-26 11:44:40|6319|6316.2|6319.5|6316.7|6319.6|6316.8|6319|6316.2|17
1616759090000|2021-03-26 11:44:50|6318.5|6315.7|6318.5|6315.7|6318.5|6315.7|6318.5|6315.7|2
1616759100000|2021-03-26 11:45:00|6319|6316.2|6321|6318.2|6321|6318.2|6318.5|6315.7|4
1616759110000|2021-03-26 11:45:10|6322|6319.2|6324.5|6321.7|6325|6322.2|6322|6319.2|29
1616759120000|2021-03-26 11:45:20|6325|6322.2|6325|6322.2|6326.6|6323.8|6325|6322.2|30
1616759130000|2021-03-26 11:45:30|6325.5|6322.7|6325.5|6322.7|6325.5|6322.7|6324.5|6321.7|5
1616759140000|2021-03-26 11:45:40|6326|6323.2|6327.1|6324.3|6327.1|6324.3|6326|6323.2|93
1616759150000|2021-03-26 11:45:50|6327|6324.2|6325.1|6322.3|6327|6324.2|6325.1|6322.3|13
1616759160000|2021-03-26 11:46:00|6325.6|6322.8|6327|6324.2|6327.5|6324.7|6325.6|6322.8|7
1616759170000|2021-03-26 11:46:10|6327.1|6324.3|6327.5|6324.7|6327.6|6324.8|6326.5|6323.7|5
1616759180000|2021-03-26 11:46:20|6327.6|6324.8|6327|6324.2|6327.6|6324.8|6327|6324.2|6
1616759190000|2021-03-26 11:46:30|6326.5|6323.7|6327|6324.2|6328|6325.2|6326.5|6323.7|2
1616759200000|2021-03-26 11:46:40|6327.1|6324.3|6327.5|6324.7|6327.6|6324.8|6327|6324.2|2
1616759210000|2021-03-26 11:46:50|6327.6|6324.8|6326.5|6323.7|6327.6|6324.8|6326|6323.2|26
1616759220000|2021-03-26 11:47:00|6326.6|6323.8|6330.1|6327.3|6332.1|6329.3|6326.6|6323.8|310
1616759230000|2021-03-26 11:47:10|6329.7|6326.9|6330.1|6327.3|6330.6|6327.8|6329.6|6326.8|4
1616759240000|2021-03-26 11:47:20|6329.6|6326.8|6326.5|6323.7|6330.1|6327.3|6325.1|6322.3|49
1616759250000|2021-03-26 11:47:30|6326.6|6323.8|6327|6324.2|6328.6|6325.8|6326.6|6323.8|10
1616759260000|2021-03-26 11:47:40|6327.1|6324.3|6327|6324.2|6327.6|6324.8|6327|6324.2|0
1616759270000|2021-03-26 11:47:50|6327.1|6324.3|6330.2|6327.4|6330.6|6327.8|6327.1|6324.3|93
1616759280000|2021-03-26 11:48:00|6330.6|6327.8|6330.7|6327.9|6330.7|6327.9|6329.2|6326.4|46
1616759290000|2021-03-26 11:48:10|6331.2|6328.4|6331.1|6328.3|6331.2|6328.4|6330.1|6327.3|32
1616759300000|2021-03-26 11:48:20|6331.6|6328.8|6331.1|6328.3|6332.1|6329.3|6331.1|6328.3|8
1616759310000|2021-03-26 11:48:30|6331.6|6328.8|6331.6|6328.8|6331.6|6328.8|6330.6|6327.8|3
1616759320000|2021-03-26 11:48:40|6332.1|6329.3|6331.1|6328.3|6332.1|6329.3|6331.1|6328.3|3
1616759330000|2021-03-26 11:48:50|||||||||2
1616759340000|2021-03-26 11:49:00|6331.6|6328.8|6331.1|6328.3|6331.6|6328.8|6331.1|6328.3|13
1616759350000|2021-03-26 11:49:10|6331.6|6328.8|6331.1|6328.3|6332.1|6329.3|6331.1|6328.3|4
1616759360000|2021-03-26 11:49:20|6332.1|6329.3|6333.1|6330.3|6333.1|6330.3|6332.1|6329.3|1
1616759370000|2021-03-26 11:49:30|6334|6331.2|6333.6|6330.8|6334|6331.2|6333|6330.2|0
1616759380000|2021-03-26 11:49:40|6334|6331.2|6334.6|6331.8|6335.1|6332.3|6333|6330.2|135
1616759390000|2021-03-26 11:49:50|6335.1|6332.3|6335|6332.2|6335.6|6332.8|6334.6|6331.8|61
1616759400000|2021-03-26 11:50:00|6334.6|6331.8|6342|6339.2|6342|6339.2|6334.6|6331.8|163
1616759410000|2021-03-26 11:50:10|6343|6340.2|6346|6343.2|6347.1|6344.3|6341|6338.2|239
1616759420000|2021-03-26 11:50:20|6345.5|6342.7|6346|6343.2|6346.1|6343.3|6345|6342.2|54
1616759430000|2021-03-26 11:50:30|6345.5|6342.7|6345|6342.2|6346|6343.2|6345|6342.2|16
1616759440000|2021-03-26 11:50:40|6344.1|6341.3|6341.5|6338.7|6344.1|6341.3|6341|6338.2|52
1616759450000|2021-03-26 11:50:50|6342|6339.2|6348.6|6345.8|6348.6|6345.8|6342|6339.2|27
1616759460000|2021-03-26 11:51:00|6349|6346.2|6348.1|6345.3|6349.5|6346.7|6348|6345.2|32
1616759470000|2021-03-26 11:51:10|6349|6346.2|6348.6|6345.8|6349.5|6346.7|6347.1|6344.3|10
1616759480000|2021-03-26 11:51:20|6349|6346.2|6348.5|6345.7|6351|6348.2|6346|6343.2|131
1616759490000|2021-03-26 11:51:30|6348|6345.2|6343.5|6340.7|6349|6345.7|6342.5|6339.7|115
1616759500000|2021-03-26 11:51:40|6343|6340.2|6347|6344.2|6347|6344.2|6343|6340.2|23
1616759510000|2021-03-26 11:51:50|6347.1|6344.3|6345.5|6342.7|6348|6345.2|6345.5|6342.7|6
1616759520000|2021-03-26 11:52:00|6345|6342.2|6346|6343.2|6346|6343.2|6344.5|6341.7|2
1616759530000|2021-03-26 11:52:10|6345.9|6343.1|6347.5|6344.7|6347.5|6344.7|6345|6342.2|5
1616759540000|2021-03-26 11:52:20|6347|6344.2|6347|6344.2|6348.4|6345.6|6347|6344.2|10
1616759550000|2021-03-26 11:52:30|6346.5|6343.7|6347|6344.2|6347.5|6344.7|6346.5|6343.7|0
1616759560000|2021-03-26 11:52:40|6346.9|6344.1|6347|6344.2|6347|6344.2|6346.5|6343.7|0
1616759570000|2021-03-26 11:52:50|6346|6343.2|6349.1|6346.3|6350|6347.2|6346|6343.2|1
1616759580000|2021-03-26 11:53:00|6349.5|6346.7|6349|6346.2|6349.5|6346.7|6349|6346.2|3
1616759590000|2021-03-26 11:53:10|6349.5|6346.7|6347.5|6344.7|6349.5|6346.7|6347.5|6344.7|2
1616759600000|2021-03-26 11:53:20|6347.4|6344.6|6350|6347.2|6350|6347.2|6347|6344.2|16
1616759610000|2021-03-26 11:53:30|6349.9|6347.1|6349.5|6346.7|6349.9|6347.1|6349|6346.2|0
1616759620000|2021-03-26 11:53:40|6349|6346.2|6349|6346.2|6349|6346.2|6349|6346.2|0
1616759630000|2021-03-26 11:53:50|6349.5|6346.7|6349.5|6346.7|6349.5|6346.7|6349|6346.2|36
1616759640000|2021-03-26 11:54:00|6350|6347.2|6349|6346.2|6350|6347.2|6349|6346.2|10
1616759650000|2021-03-26 11:54:10|6348|6345.2|6347|6344.2|6348|6345.2|6346|6343.2|4
1616759660000|2021-03-26 11:54:20|6347.1|6344.3|6347.5|6344.7|6348|6345.2|6347.1|6344.3|17
1616759670000|2021-03-26 11:54:30|6348|6345.2|6345.5|6342.7|6348|6345.2|6345.5|6342.7|9
1616759680000|2021-03-26 11:54:40|6346|6343.2|6345.5|6342.7|6346|6343.2|6344|6341.2|33
1616759690000|2021-03-26 11:54:50|6345|6342.2|6344.6|6341.8|6345|6342.2|6344.5|6341.7|1
1616759700000|2021-03-26 11:55:00|6345|6342.2|6347|6344.2|6348.5|6345.7|6345|6342.2|38
1616759710000|2021-03-26 11:55:10|6348|6345.2|6348|6345.2|6348|6345.2|6348|6345.2|2
1616759720000|2021-03-26 11:55:20|6348.5|6345.7|6347|6344.2|6349|6346.2|6346.1|6343.3|30
1616759730000|2021-03-26 11:55:30|6346.5|6343.7|6345|6342.2|6346.5|6343.7|6345|6342.2|1
1616759740000|2021-03-26 11:55:40|6344.5|6341.7|6345|6342.2|6345|6342.2|6344.5|6341.7|0
1616759750000|2021-03-26 11:55:50|6344.9|6342.1|6344|6341.2|6344.9|6342.1|6343.5|6340.7|0
1616759760000|2021-03-26 11:56:00|6344.5|6341.7|6343|6340.2|6344.5|6341.7|6342|6339.2|5
1616759770000|2021-03-26 11:56:10|6343.5|6340.7|6345.5|6342.7|6345.5|6342.7|6343.5|6340.7|12
1616759780000|2021-03-26 11:56:20|6345.4|6342.6|6345|6342.2|6345.4|6342.6|6344|6341.2|1
1616759790000|2021-03-26 11:56:30|6344.5|6341.7|6344.9|6342.1|6346.5|6343.7|6344.5|6341.7|5
1616759800000|2021-03-26 11:56:40|6344|6341.2|6342.5|6339.7|6344|6341.2|6342.5|6339.7|10
1616759810000|2021-03-26 11:56:50|6343|6340.2|6343.5|6340.7|6344|6341.2|6343|6340.2|2
1616759820000|2021-03-26 11:57:00|6344|6341.2|6345.5|6342.7|6346.5|6343.7|6343.1|6340.3|20
1616759830000|2021-03-26 11:57:10|6345.1|6342.3|6345.5|6342.7|6345.5|6342.7|6344.5|6341.7|5
1616759840000|2021-03-26 11:57:20|6344.9|6342.1|6344|6341.2|6344.9|6342.1|6344|6341.2|5
1616759850000|2021-03-26 11:57:30|6344.1|6341.3|6343|6340.2|6344.1|6341.3|6342.5|6339.7|15
1616759860000|2021-03-26 11:57:40|6343.5|6340.7|6343.5|6340.7|6344|6341.2|6343.5|6340.7|1
1616759870000|2021-03-26 11:57:50|6342.5|6339.7|6342.5|6339.7|6342.5|6339.7|6342.1|6339.3|1
1616759880000|2021-03-26 11:58:00|6342|6339.2|6342.5|6339.7|6342.5|6339.7|6342|6339.2|3
1616759890000|2021-03-26 11:58:10|6342|6339.2|6340.5|6337.7|6342|6339.2|6340|6337.2|81
1616759900000|2021-03-26 11:58:20|6341|6338.2|6339|6336.2|6341|6338.2|6339|6336.2|42
1616759910000|2021-03-26 11:58:30|6339.5|6336.7|6341|6338.2|6341|6338.2|6339.5|6336.7|6
1616759920000|2021-03-26 11:58:40|6340.8|6338|6338|6335.2|6340.8|6338|6337|6334.2|53
1616759930000|2021-03-26 11:58:50|6338.5|6335.7|6338.1|6335.3|6339|6336.2|6338|6335.2|3
1616759940000|2021-03-26 11:59:00|6339|6336.2|6339|6336.2|6339.5|6336.7|6338.5|6335.7|24
1616759950000|2021-03-26 11:59:10|6339.1|6336.3|6340.6|6337.8|6341|6338.2|6339.1|6336.3|24
1616759960000|2021-03-26 11:59:20|6340.5|6337.7|6342|6339.2|6342.1|6339.3|6340.5|6337.7|14
1616759970000|2021-03-26 11:59:30|6342.4|6339.6|6338.9|6336.1|6342.4|6339.6|6338.9|6336.1|378
1616759980000|2021-03-26 11:59:40|6339|6336.2|6338|6335.2|6339|6336.2|6337.9|6335.1|14
1616759990000|2021-03-26 11:59:50|6337.9|6335.1|6337.3|6334.5|6338.4|6335.6|6336.9|6334.1|7
1616760000000|2021-03-26 12:00:00|6336.9|6334.1|6341|6338.2|6342|6339.2|6336.9|6334.1|17
1616760010000|2021-03-26 12:00:10|6340.8|6338|6337.5|6334.7|6340.9|6338.1|6337.5|6334.7|63
1616760020000|2021-03-26 12:00:20|6337|6334.2|6336.9|6334.1|6337|6334.2|6336.9|6334.1|2
1616760030000|2021-03-26 12:00:30|6335.9|6333.1|6337.5|6334.7|6337.5|6334.7|6335.9|6333.1|15
1616760040000|2021-03-26 12:00:40|6337.4|6334.6|6337.4|6334.6|6337.5|6334.7|6336.9|6334.1|2
1616760050000|2021-03-26 12:00:50|6337.3|6334.5|6339.4|6336.6|6340.4|6337.6|6335.7|6332.9|40
1616760060000|2021-03-26 12:01:00|6339.8|6337|6338.9|6336.1|6341|6337.7|6338.9|6336.1|2
1616760070000|2021-03-26 12:01:10|6338.4|6335.6|6337.4|6334.6|6338.4|6335.6|6337|6334.2|1
1616760080000|2021-03-26 12:01:20|6337|6334.2|6338.5|6335.7|6338.5|6335.7|6336.5|6333.7|12
1616760090000|2021-03-26 12:01:30|6338.4|6335.6|6338.5|6335.7|6338.5|6335.7|6338|6335.2|0
1616760100000|2021-03-26 12:01:40|6338|6335.2|6338.5|6335.7|6338.5|6335.7|6338|6335.2|3
1616760110000|2021-03-26 12:01:50|6338.4|6335.6|6337.5|6334.7|6338.4|6335.6|6337.4|6334.6|2
1616760120000|2021-03-26 12:02:00|6337.4|6334.6|6335.5|6332.7|6337.5|6334.7|6335.5|6332.7|20
1616760130000|2021-03-26 12:02:10|6335.4|6332.6|6337.5|6334.7|6337.5|6334.7|6335.4|6332.6|3
1616760140000|2021-03-26 12:02:20|6338|6335.2|6337.9|6335.1|6338.5|6335.7|6337.5|6334.7|1
1616760150000|2021-03-26 12:02:30|6337.5|6334.7|6336.5|6333.7|6337.5|6334.7|6336.5|6333.7|5
1616760160000|2021-03-26 12:02:40|6337.5|6334.7|6337.9|6335.1|6338|6335.2|6337.5|6334.7|0
1616760170000|2021-03-26 12:02:50|6336.9|6334.1|6337|6334.2|6337.5|6334.7|6336.4|6333.6|0
1616760180000|2021-03-26 12:03:00|||||||||2
1616760190000|2021-03-26 12:03:10|6336.9|6334.1|6335.9|6333.1|6336.9|6334.1|6335.9|6333.1|0
1616760200000|2021-03-26 12:03:20|6335|6332.2|6333.5|6330.7|6335|6332.2|6333|6330.2|2
1616760210000|2021-03-26 12:03:30|6333.4|6330.6|6332|6329.2|6333.4|6330.6|6331.4|6328.6|11
1616760220000|2021-03-26 12:03:40|6332.1|6329.3|6333.5|6330.7|6334|6331.2|6332.1|6329.3|35
1616760230000|2021-03-26 12:03:50|6334|6331.2|6338|6335.2|6338|6335.2|6334|6331.2|65
1616760240000|2021-03-26 12:04:00|6338.4|6335.6|6335.9|6333.1|6338.4|6335.6|6335.9|6333.1|3
1616760250000|2021-03-26 12:04:10|6335.8|6333|6333.5|6330.7|6335.8|6333|6332.5|6329.7|16
1616760260000|2021-03-26 12:04:20|6333.4|6330.6|6332.9|6330.1|6333.5|6330.7|6332.9|6330.1|1
1616760270000|2021-03-26 12:04:30|6333.3|6330.5|6333.4|6330.6|6334.4|6331.6|6332.4|6329.6|18
1616760280000|2021-03-26 12:04:40|6333.9|6331.1|6333.4|6330.6|6333.9|6331.1|6333.3|6330.5|7
1616760290000|2021-03-26 12:04:50|6333.9|6331.1|6334.3|6331.5|6334.4|6331.6|6333.9|6331.1|7
1616760300000|2021-03-26 12:05:00|6334.4|6331.6|6335.3|6332.5|6336.3|6333.5|6334.3|6331.5|24
1616760310000|2021-03-26 12:05:10|6334.8|6332|6333.5|6330.7|6334.8|6332|6332.9|6330.1|0
1616760320000|2021-03-26 12:05:20|6333.4|6330.6|6333.9|6331.1|6333.9|6331.1|6333.4|6330.6|0
1616760330000|2021-03-26 12:05:30|6333.8|6331|6334.3|6331.5|6334.9|6332.1|6333.4|6330.6|3
1616760350000|2021-03-26 12:05:50|6334|6331.2|6334.4|6331.6|6334.9|6332.1|6333.8|6331|1
1616760360000|2021-03-26 12:06:00|6334.3|6331.5|6335.8|6333|6336.4|6333.6|6334.3|6331.5|37
1616760370000|2021-03-26 12:06:10|6335.7|6332.9|6334.5|6331.7|6335.7|6332.9|6333.9|6331.1|4
1616760380000|2021-03-26 12:06:20|6334.4|6331.6|6333.9|6331.1|6334.4|6331.6|6333.8|6331|0
1616760390000|2021-03-26 12:06:30|6334.3|6331.5|6334.9|6332.1|6335.3|6332.5|6333.8|6331|3
1616760400000|2021-03-26 12:06:40|6335.4|6332.6|6334.4|6331.6|6335.8|6333|6333.4|6330.6|2
1616760410000|2021-03-26 12:06:50|6334.3|6331.5|6334.4|6331.6|6334.4|6331.6|6334.3|6331.5|0
1616760420000|2021-03-26 12:07:00|6335.3|6332.5|6333.8|6331|6335.4|6332.6|6333.8|6331|35
1616760430000|2021-03-26 12:07:10|6333.9|6331.1|6334.3|6331.5|6334.8|6332|6333.5|6330.7|0
1616760440000|2021-03-26 12:07:20|6334.4|6331.6|6334.3|6331.5|6334.4|6331.6|6334.3|6331.5|0
1616760450000|2021-03-26 12:07:30|6333.8|6331|6334.8|6332|6334.9|6332.1|6333.8|6331|1
1616760460000|2021-03-26 12:07:40|6334.9|6332.1|6335.3|6332.5|6335.4|6332.6|6334.9|6332.1|0
1616760470000|2021-03-26 12:07:50|6335.4|6332.6|6335.4|6332.6|6338.4|6335.6|6335.4|6332.6|21
1616760480000|2021-03-26 12:08:00|6335.5|6332.7|6336|6333.2|6337|6334.2|6335.5|6332.7|4
1616760490000|2021-03-26 12:08:10|6336.9|6334.1|6336.9|6334.1|6336.9|6334.1|6336.4|6333.6|6
1616760500000|2021-03-26 12:08:20|6336.8|6334|6337.4|6334.6|6337.4|6334.6|6335.8|6333|2
1616760510000|2021-03-26 12:08:30|6337|6334.2|6336.3|6333.5|6337.9|6335.1|6336.3|6333.5|6
1616760520000|2021-03-26 12:08:40|6336.4|6333.6|6336.9|6334.1|6336.9|6334.1|6335.8|6333|3
1616760530000|2021-03-26 12:08:50|6336.8|6334|6334.5|6331.7|6336.9|6334.1|6334.4|6331.6|1
1616760540000|2021-03-26 12:09:00|6334.9|6332.1|6334.8|6332|6334.9|6332.1|6333.8|6331|2
1616760550000|2021-03-26 12:09:10|6334.3|6331.5|6334.9|6332.1|6334.9|6332.1|6332.8|6330|6
1616760560000|2021-03-26 12:09:20|6335|6332.2|6335.3|6332.5|6335.8|6333|6335|6332.2|0
1616760570000|2021-03-26 12:09:30|6335.4|6332.6|6335.9|6333.1|6336.8|6334|6334.8|6332|5
1616760580000|2021-03-26 12:09:40|6335.8|6333|6334.9|6332.1|6335.8|6333|6334.8|6332|0
1616760590000|2021-03-26 12:09:50|6335.4|6332.6|6335.3|6332.5|6335.9|6333.1|6335.3|6332.5|3
1616760600000|2021-03-26 12:10:00|6335.4|6332.6|6337.3|6334.5|6338.4|6335.6|6335.4|6332.6|2
1616760610000|2021-03-26 12:10:10|6337.9|6335.1|6337.3|6334.5|6338.2|6335.4|6337.3|6334.5|2
1616760620000|2021-03-26 12:10:20|6337.4|6334.6|6338.3|6335.5|6338.8|6336|6337.4|6334.6|0
1616760630000|2021-03-26 12:10:30|6337.9|6335.1|6338.4|6335.6|6338.4|6335.6|6337.4|6334.6|0
1616760640000|2021-03-26 12:10:40|6338.8|6336|6339.9|6337.1|6340.8|6338|6338.8|6336|13
1616760650000|2021-03-26 12:10:50|6339.8|6337|6338.8|6336|6339.9|6337.1|6338.8|6336|0
1616760660000|2021-03-26 12:11:00|6338|6335.2|6339.9|6337.1|6339.9|6337.1|6337.8|6335|10
1616760670000|2021-03-26 12:11:10|6340.4|6337.6|6339.8|6337|6340.9|6338.1|6339.8|6337|2
1616760680000|2021-03-26 12:11:20|6339.9|6337.1|6340.8|6338|6340.8|6338|6339.8|6337|3
1616760690000|2021-03-26 12:11:30|6340.4|6337.6|6339.8|6337|6340.4|6337.6|6339.8|6337|1
1616760700000|2021-03-26 12:11:40|6339.3|6336.5|6336.3|6333.5|6339.4|6336.6|6336.3|6333.5|9
1616760710000|2021-03-26 12:11:50|6336.4|6333.6|6335.3|6332.5|6336.4|6333.6|6334.9|6332.1|1
1616760720000|2021-03-26 12:12:00|6335.8|6333|6337.3|6334.5|6337.3|6334.5|6335.8|6333|1
1616760730000|2021-03-26 12:12:10|6336.8|6334|6336.8|6334|6337.3|6334.5|6336.3|6333.5|0
1616760740000|2021-03-26 12:12:20|6336.4|6333.6|6336.8|6334|6336.9|6334.1|6336.4|6333.6|0
1616760750000|2021-03-26 12:12:30|6336.4|6333.6|6336.3|6333.5|6336.4|6333.6|6336.3|6333.5|52
1616760760000|2021-03-26 12:12:40|6335.8|6333|6335.3|6332.5|6335.8|6333|6334.8|6332|14
1616760770000|2021-03-26 12:12:50|6334.8|6332|6332.8|6330|6335.3|6332.5|6332.8|6330|14
1616760780000|2021-03-26 12:13:00|||||||||1
1616760790000|2021-03-26 12:13:10|6333|6330.2|6334.3|6331.5|6334.8|6332|6333|6330.2|12
1616760800000|2021-03-26 12:13:20|6333.3|6330.5|6334.4|6331.6|6334.4|6331.6|6333.3|6330.5|0
1616760810000|2021-03-26 12:13:30|6334.3|6331.5|6333.4|6330.6|6334.3|6331.5|6333.4|6330.6|0
1616760820000|2021-03-26 12:13:40|6333.9|6331.1|6334.4|6331.6|6334.4|6331.6|6333.8|6331|0
1616760830000|2021-03-26 12:13:50|6334.3|6331.5|6333.3|6330.5|6334.8|6332|6332.8|6330|7
1616760840000|2021-03-26 12:14:00|||||||||1
1616760850000|2021-03-26 12:14:10|6333.7|6330.9|6333.3|6330.5|6333.8|6331|6332.8|6330|14
1616760860000|2021-03-26 12:14:20|6332|6329.2|6334.3|6331.5|6334.7|6331.9|6331.3|6328.5|85
1616760870000|2021-03-26 12:14:30|6333.8|6331|6334.8|6332|6334.8|6332|6333.8|6331|0
1616760880000|2021-03-26 12:14:40|6334.7|6331.9|6334.3|6331.5|6334.7|6331.9|6334.3|6331.5|0
1616760890000|2021-03-26 12:14:50|6333.8|6331|6332.8|6330|6334.3|6331.5|6332.8|6330|0
1616760900000|2021-03-26 12:15:00|6332.9|6330.1|6335.7|6332.9|6335.8|6333|6332.9|6330.1|3
1616760910000|2021-03-26 12:15:10|6335.8|6333|6335.8|6333|6335.8|6333|6335.7|6332.9|2
1616760920000|2021-03-26 12:15:20|6335.7|6332.9|6332.8|6330|6335.8|6333|6331.7|6328.9|31
1616760930000|2021-03-26 12:15:30|6332.3|6329.5|6329.7|6326.9|6332.8|6330|6328.3|6325.5|18
1616760940000|2021-03-26 12:15:40|6329.2|6326.4|6324.7|6321.9|6329.2|6326.4|6324.7|6321.9|5
1616760950000|2021-03-26 12:15:50|6325.2|6322.4|6325.7|6322.9|6325.8|6323|6324.8|6322|20
1616760960000|2021-03-26 12:16:00|6325.8|6323|6325.7|6322.9|6326.3|6323.5|6325.7|6322.9|6
1616760970000|2021-03-26 12:16:10|6325.3|6322.5|6325.8|6323|6325.8|6323|6324.8|6322|22
1616760980000|2021-03-26 12:16:20|6325.3|6322.5|6324.3|6321.5|6325.3|6322.5|6324.3|6321.5|3
1616760990000|2021-03-26 12:16:30|6323.8|6321|6323.3|6320.5|6323.8|6321|6322.8|6320|19
1616761000000|2021-03-26 12:16:40|6322.8|6320|6321.3|6318.5|6322.8|6320|6321.3|6318.5|1
1616761010000|2021-03-26 12:16:50|6320.8|6318|6321.3|6318.5|6321.3|6318.5|6320.3|6317.5|56
1616761020000|2021-03-26 12:17:00|6320.8|6318|6319.8|6317|6320.8|6318|6319.8|6317|1
1616761030000|2021-03-26 12:17:10|6317.7|6314.9|6315.3|6312.5|6317.7|6314.9|6314.3|6311.5|135
1616761040000|2021-03-26 12:17:20|6314.8|6312|6314.3|6311.5|6314.8|6312|6313.3|6310.5|4
1616761050000|2021-03-26 12:17:30|6314.8|6312|6316.3|6313.5|6316.7|6313.9|6314.3|6311.5|10
1616761060000|2021-03-26 12:17:40|6315.4|6312.6|6315.3|6312.5|6315.8|6313|6315.3|6312.5|2
1616761070000|2021-03-26 12:17:50|6315.8|6313|6316.2|6313.4|6316.3|6313.5|6315.4|6312.6|3
1616761080000|2021-03-26 12:18:00|6314.8|6312|6314.8|6312|6314.8|6312|6314.8|6312|1
1616761090000|2021-03-26 12:18:10|6315.3|6312.5|6311.8|6309|6315.3|6312.5|6310.8|6308|38
1616761100000|2021-03-26 12:18:20|6310.8|6308|6307.3|6304.5|6311.3|6308.5|6305.8|6303|66
1616761110000|2021-03-26 12:18:30|6307.8|6305|6309.8|6307|6309.8|6307|6307.8|6305|6
1616761120000|2021-03-26 12:18:40|6310.7|6307.9|6310.8|6308|6310.8|6308|6309.8|6307|7
1616761130000|2021-03-26 12:18:50|6309.3|6306.5|6310.8|6308|6310.8|6308|6308.8|6306|17
1616761140000|2021-03-26 12:19:00|6311.2|6308.4|6310.3|6307.5|6311.8|6309|6309.8|6307|21
1616761150000|2021-03-26 12:19:10|6310.7|6307.9|6311.3|6308.5|6311.3|6308.5|6310.7|6307.9|2
1616761160000|2021-03-26 12:19:20|6311.2|6308.4|6311.3|6308.5|6311.8|6309|6311.2|6308.4|3
1616761170000|2021-03-26 12:19:30|6311.7|6308.9|6311.3|6308.5|6311.8|6309|6309.2|6306.4|34
1616761180000|2021-03-26 12:19:40|6311.7|6308.9|6311.3|6308.5|6311.8|6309|6311.3|6308.5|1
1616761190000|2021-03-26 12:19:50|6311.8|6309|6311.3|6308.5|6311.8|6309|6311.3|6308.5|0
1616761200000|2021-03-26 12:20:00|6310.8|6308|6310.8|6308|6311.8|6309|6310.3|6307.5|11
1616761210000|2021-03-26 12:20:10|6311.3|6308.5|6314.8|6312|6314.8|6312|6310.8|6308|45
1616761220000|2021-03-26 12:20:20|6314.9|6312.1|6312.8|6310|6315.8|6313|6312.8|6310|14
1616761230000|2021-03-26 12:20:30|6312.7|6309.9|6313.3|6310.5|6313.8|6311|6311.8|6309|54
1616761240000|2021-03-26 12:20:40|6313.8|6311|6310.3|6307.5|6313.8|6311|6310.3|6307.5|27
1616761250000|2021-03-26 12:20:50|6310.8|6308|6311.8|6309|6311.8|6309|6310.8|6308|4
1616761260000|2021-03-26 12:21:00|6310.3|6307.5|6308.8|6306|6310.3|6307.5|6308.8|6306|7
1616761270000|2021-03-26 12:21:10|6308.9|6306.1|6306.3|6303.5|6309.3|6306.5|6306.3|6303.5|233
1616761280000|2021-03-26 12:21:20|6306.8|6304|6307.8|6305|6308.3|6305.5|6306.8|6304|109
1616761290000|2021-03-26 12:21:30|6308.3|6305.5|6307.8|6305|6308.3|6305.5|6307.8|6305|1
1616761300000|2021-03-26 12:21:40|6307.9|6305.1|6308.8|6306|6308.8|6306|6307.8|6305|2
1616761310000|2021-03-26 12:21:50|6309.3|6306.5|6307.8|6305|6309.8|6307|6307.8|6305|1
1616761320000|2021-03-26 12:22:00|6308.3|6305.5|6309.8|6307|6309.8|6307|6308.3|6305.5|2
1616761330000|2021-03-26 12:22:10|6309.3|6306.5|6309.8|6307|6311.8|6309|6309.3|6306.5|16
1616761340000|2021-03-26 12:22:20|6309.3|6306.5|6309.7|6306.9|6309.8|6307|6307.8|6305|3
1616761350000|2021-03-26 12:22:30|6309.2|6306.4|6309.2|6306.4|6309.7|6306.9|6309.2|6306.4|0
1616761360000|2021-03-26 12:22:40|6308.8|6306|6310.2|6307.4|6310.3|6307.5|6308.7|6305.9|2
1616761370000|2021-03-26 12:22:50|6309.8|6307|6309.8|6307|6310.8|6308|6309.8|6307|6
1616761380000|2021-03-26 12:23:00|6309.7|6306.9|6309.8|6307|6309.8|6307|6309.7|6306.9|1
1616761390000|2021-03-26 12:23:10|6310.2|6307.4|6310.2|6307.4|6310.7|6307.9|6309.7|6306.9|2
1616761400000|2021-03-26 12:23:20|6309.7|6306.9|6307.7|6304.9|6309.7|6306.9|6307.7|6304.9|0
1616761410000|2021-03-26 12:23:30|6308.2|6305.4|6309.3|6306.5|6309.3|6306.5|6308.2|6305.4|0
1616761420000|2021-03-26 12:23:40|6309.2|6306.4|6308.8|6306|6309.3|6306.5|6307.8|6305|0
1616761430000|2021-03-26 12:23:50|6308.3|6305.5|6313.3|6310.5|6313.3|6310.5|6307.8|6305|23
1616761440000|2021-03-26 12:24:00|6313.2|6310.4|6313|6310.2|6314.9|6312.1|6311.8|6309|232
1616761450000|2021-03-26 12:24:10|6312.9|6310.1|6313|6310.2|6313|6310.2|6312.9|6310.1|0
1616761460000|2021-03-26 12:24:20|6313.1|6310.3|6314.5|6311.7|6315.5|6312.7|6313.1|6310.3|13
1616761470000|2021-03-26 12:24:30|6314.4|6311.6|6314.5|6311.7|6314.9|6312.1|6313.5|6310.7|0
1616761480000|2021-03-26 12:24:40|6314.9|6312.1|6313.9|6311.1|6314.9|6312.1|6313.9|6311.1|6
1616761490000|2021-03-26 12:24:50|6314.4|6311.6|6313.9|6311.1|6314.4|6311.6|6313.9|6311.1|0
1616761500000|2021-03-26 12:25:00|6314|6311.2|6313|6310.2|6314|6311.2|6309.9|6307.1|37
1616761510000|2021-03-26 12:25:10|6313.1|6310.3|6314.4|6311.6|6314.5|6311.7|6313.1|6310.3|2
1616761520000|2021-03-26 12:25:20|6314.5|6311.7|6314|6311.2|6314.5|6311.7|6313.4|6310.6|0
1616761530000|2021-03-26 12:25:30|6313.9|6311.1|6316|6313.2|6316|6313.2|6313.9|6311.1|1
1616761540000|2021-03-26 12:25:40|6315.5|6312.7|6316.9|6314.1|6317.1|6314.3|6315.5|6312.7|2
1616761550000|2021-03-26 12:25:50|6316.6|6313.8|6317.5|6314.7|6317.5|6314.7|6316.5|6313.7|2
1616761560000|2021-03-26 12:26:00|6317|6314.2|6316.1|6313.3|6317.1|6314.3|6316.1|6313.3|7
1616761570000|2021-03-26 12:26:10|6316|6313.2|6314.5|6311.7|6316.1|6313.3|6314|6311.2|2
1616761580000|2021-03-26 12:26:20|6315|6312.2|6315|6312.2|6315.1|6312.3|6315|6312.2|1
1616761590000|2021-03-26 12:26:30|6315.1|6312.3|6316.6|6313.8|6317.4|6314.6|6315|6312.2|1
1616761600000|2021-03-26 12:26:40|6316.9|6314.1|6317.5|6314.7|6318.6|6315.8|6316|6313.2|11
1616761610000|2021-03-26 12:26:50|6317.6|6314.8|6318.1|6315.3|6318.1|6315.3|6317.6|6314.8|15
1616761620000|2021-03-26 12:27:00|6318.6|6315.8|6323.5|6320.7|6324|6321.2|6318.6|6315.8|19
1616761630000|2021-03-26 12:27:10|6323.4|6320.6|6322.6|6319.8|6323.4|6320.6|6322|6319.2|0
1616761640000|2021-03-26 12:27:20|6322.5|6319.7|6323.5|6320.7|6323.5|6320.7|6322|6319.2|3
1616761650000|2021-03-26 12:27:30|6323.1|6320.3|6323|6320.2|6324|6321.2|6323|6320.2|2
1616761660000|2021-03-26 12:27:40|6324|6321.2|6324|6321.2|6324.5|6321.7|6323.5|6320.7|2
1616761670000|2021-03-26 12:27:50|6323.9|6321.1|6323|6320.2|6323.9|6321.1|6323|6320.2|1
1616761680000|2021-03-26 12:28:00|6323.1|6320.3|6324|6321.2|6324.1|6321.3|6323|6320.2|2
1616761690000|2021-03-26 12:28:10|6324.1|6321.3|6322.5|6319.7|6324.6|6321.8|6321.9|6319.1|14
1616761700000|2021-03-26 12:28:20|6322.4|6319.6|6322.4|6319.6|6322.4|6319.6|6322.4|6319.6|0
1616761710000|2021-03-26 12:28:30|6323.1|6320.3|6323.4|6320.6|6323.5|6320.7|6323.1|6320.3|7
1616761720000|2021-03-26 12:28:40|6323.5|6320.7|6323|6320.2|6323.5|6320.7|6323|6320.2|3
1616761730000|2021-03-26 12:28:50|6323.1|6320.3|6324|6321.2|6324|6321.2|6323.1|6320.3|0
1616761740000|2021-03-26 12:29:00|6324.5|6321.7|6325.5|6322.7|6325.5|6322.7|6324.5|6321.7|11
1616761750000|2021-03-26 12:29:10|6325.4|6322.6|6324.5|6321.7|6325.5|6322.7|6324.1|6321.3|7
1616761760000|2021-03-26 12:29:20|6325|6322.2|6325|6322.2|6325|6322.2|6325|6322.2|0
1616761770000|2021-03-26 12:29:30|6324|6321.2|6323|6320.2|6324.1|6321.3|6323|6320.2|7
1616761780000|2021-03-26 12:29:40|6323.4|6320.6|6319.1|6316.3|6323.4|6320.6|6318.6|6315.8|35
1616761790000|2021-03-26 12:29:50|6319.6|6316.8|6319.1|6316.3|6320|6317.2|6319|6316.2|6
1616761800000|2021-03-26 12:30:00|6319.5|6316.7|6318.9|6316.1|6319.5|6316.7|6317|6314.2|6
1616761810000|2021-03-26 12:30:10|6318.5|6315.7|6319.6|6316.8|6320|6317.2|6318.5|6315.7|1
1616761820000|2021-03-26 12:30:20|6319.5|6316.7|6317.9|6315.1|6319.6|6316.8|6316.9|6314.1|97
1616761830000|2021-03-26 12:30:30|6317.5|6314.7|6319.6|6316.8|6320.9|6318.1|6317.5|6314.7|8
1616761840000|2021-03-26 12:30:40|6319.9|6317.1|6318.6|6315.8|6320.6|6317.8|6318.5|6315.7|10
1616761850000|2021-03-26 12:30:50|6318.5|6315.7|6319.6|6316.8|6320.1|6317.3|6318.5|6315.7|10
1616761860000|2021-03-26 12:31:00|6319.5|6316.7|6322|6319.2|6322.1|6319.3|6319|6316.2|4
1616761870000|2021-03-26 12:31:10|6323|6320.2|6322.6|6319.8|6325.1|6322.3|6322.5|6319.7|112
1616761880000|2021-03-26 12:31:20|6322.5|6319.7|6321.5|6318.7|6322.9|6320.1|6321|6318.2|3
1616761890000|2021-03-26 12:31:30|6321.6|6318.8|6323.5|6320.7|6323.6|6320.8|6320|6317.2|3
1616761900000|2021-03-26 12:31:40|6323.4|6320.6|6323.5|6320.7|6324.9|6322.1|6322.9|6320.1|66
1616761910000|2021-03-26 12:31:50|6323.6|6320.8|6324.4|6321.6|6324.5|6321.7|6323.6|6320.8|0
1616761920000|2021-03-26 12:32:00|6324|6321.2|6323.6|6320.8|6324|6321.2|6322.5|6319.7|5
1616761930000|2021-03-26 12:32:10|6322.7|6319.9|6324.5|6321.7|6324.6|6321.8|6322.5|6319.7|8
1616761940000|2021-03-26 12:32:20|6324.6|6321.8|6327.6|6324.8|6328|6325.2|6324.6|6321.8|16
1616761950000|2021-03-26 12:32:30|6328.1|6325.3|6327.6|6324.8|6329.1|6326.3|6327.6|6324.8|11
1616761960000|2021-03-26 12:32:40|6328.1|6325.3|6328.1|6325.3|6328.1|6325.3|6327|6324.2|8
1616761970000|2021-03-26 12:32:50|6328.6|6325.8|6328.1|6325.3|6328.6|6325.8|6328|6325.2|3
1616761980000|2021-03-26 12:33:00|6328|6325.2|6328.6|6325.8|6328.6|6325.8|6328|6325.2|0
1616761990000|2021-03-26 12:33:10|6328.5|6325.7|6328.1|6325.3|6328.6|6325.8|6328|6325.2|1
1616762000000|2021-03-26 12:33:20|6329|6326.2|6327.6|6324.8|6329.1|6326.3|6327.1|6324.3|7
1616762010000|2021-03-26 12:33:30|6327.5|6324.7|6327.5|6324.7|6327.6|6324.8|6327|6324.2|0
1616762020000|2021-03-26 12:33:40|6327|6324.2|6327.5|6324.7|6327.5|6324.7|6324.9|6322.1|17
1616762030000|2021-03-26 12:33:50|6327.6|6324.8|6327.5|6324.7|6328|6325.2|6327.5|6324.7|1
1616762040000|2021-03-26 12:34:00|6327.6|6324.8|6328.6|6325.8|6329.1|6326.3|6327|6324.2|2
1616762050000|2021-03-26 12:34:10|6329.1|6326.3|6328|6325.2|6329.1|6326.3|6327.6|6324.8|5
1616762060000|2021-03-26 12:34:20|6327.9|6325.1|6328|6325.2|6328.1|6325.3|6327|6324.2|1
1616762070000|2021-03-26 12:34:30|6328.1|6325.3|6327.1|6324.3|6328.1|6325.3|6327|6324.2|5
1616762080000|2021-03-26 12:34:40|6326.6|6323.8|6326.1|6323.3|6327|6324.2|6324.5|6321.7|12
1616762090000|2021-03-26 12:34:50|6327|6324.2|6326.5|6323.7|6327|6324.2|6326|6323.2|2
1616762100000|2021-03-26 12:35:00|6326.6|6323.8|6324.1|6321.3|6326.9|6324.1|6324|6321.2|1
1616762110000|2021-03-26 12:35:10|6325.1|6322.3|6325.6|6322.8|6326.1|6323.3|6324.5|6321.7|4
1616762120000|2021-03-26 12:35:20|6325.9|6323.1|6325.6|6322.8|6326.1|6323.3|6325.5|6322.7|0
1616762130000|2021-03-26 12:35:30|6325.9|6323.1|6325.9|6323.1|6325.9|6323.1|6325.9|6323.1|0
1616762140000|2021-03-26 12:35:40|6325.6|6322.8|6326|6323.2|6326.1|6323.3|6325.5|6322.7|0
1616762150000|2021-03-26 12:35:50|6326.4|6323.6|6325.6|6322.8|6326.4|6323.6|6325.5|6322.7|1
1616762160000|2021-03-26 12:36:00|6326|6323.2|6324|6321.2|6326.5|6323.7|6324|6321.2|2
1616762170000|2021-03-26 12:36:10|6323.5|6320.7|6323.6|6320.8|6324|6321.2|6323.5|6320.7|0
1616762180000|2021-03-26 12:36:20|6323.5|6320.7|6323.6|6320.8|6324|6321.2|6322.2|6319.4|5
1616762190000|2021-03-26 12:36:30|6323.5|6320.7|6321.5|6318.7|6323.6|6320.8|6321.1|6318.3|2
1616762200000|2021-03-26 12:36:40|6321.1|6318.3|6318.9|6316.1|6321.1|6318.3|6318.9|6316.1|12
1616762210000|2021-03-26 12:36:50|6319|6316.2|6320|6317.2|6320|6317.2|6318.5|6315.7|12
1616762220000|2021-03-26 12:37:00|6320.5|6317.7|6321.9|6319.1|6321.9|6319.1|6320|6317.2|4
1616762230000|2021-03-26 12:37:10|6321|6318.2|6320|6317.2|6321|6318.2|6319.5|6316.7|3
1616762240000|2021-03-26 12:37:20|6320.5|6317.7|6321.6|6318.8|6321.7|6318.8|6320.5|6317.7|3
1616762250000|2021-03-26 12:37:30|6322|6319.2|6319.9|6317.1|6322|6319.2|6319.9|6317.1|0
1616762260000|2021-03-26 12:37:40|6320|6317.2|6319.5|6316.7|6320|6317.2|6318.9|6316.1|1
1616762270000|2021-03-26 12:37:50|6319.6|6316.8|6320.6|6317.8|6321|6318.2|6319.6|6316.8|0
1616762280000|2021-03-26 12:38:00|6321|6318.2|6325.1|6322.3|6325.1|6322.3|6321|6318.2|14
1616762290000|2021-03-26 12:38:10|6326.1|6323.3|6326.1|6323.3|6326.1|6323.3|6325|6322.2|19
1616762300000|2021-03-26 12:38:20|6327|6324.2|6326.6|6323.8|6327.1|6324.3|6326|6323.2|0
1616762310000|2021-03-26 12:38:30|6327|6324.2|6327.4|6324.6|6327.6|6324.8|6327|6324.2|0
1616762320000|2021-03-26 12:38:40|6326.6|6323.8|6325.6|6322.8|6327.6|6324.8|6325.6|6322.8|27
1616762330000|2021-03-26 12:38:50|6326.5|6323.7|6325.5|6322.7|6326.5|6323.7|6324.6|6321.8|3
1616762340000|2021-03-26 12:39:00|6325.6|6322.8|6327|6324.2|6327|6324.2|6325.6|6322.8|3
1616762350000|2021-03-26 12:39:10|6327.5|6324.7|6326.6|6323.8|6327.5|6324.7|6326.5|6323.7|9
1616762360000|2021-03-26 12:39:20|6326.5|6323.7|6326|6323.2|6326.6|6323.8|6326|6323.2|16
1616762370000|2021-03-26 12:39:30|6326.4|6323.6|6325.9|6323.1|6326.4|6323.6|6324.9|6322.1|0
1616762380000|2021-03-26 12:39:40|6325|6322.2|6325.4|6322.6|6325.9|6323.1|6324.9|6322.1|15
1616762390000|2021-03-26 12:39:50|6325.5|6322.7|6325.4|6322.6|6325.5|6322.7|6325.4|6322.6|3
1616762400000|2021-03-26 12:40:00|6325|6322.2|6326|6323.2|6326|6323.2|6324.9|6322.1|3
1616762410000|2021-03-26 12:40:10|6326.9|6324.1|6325.4|6322.6|6327|6324.2|6325.4|6322.6|1
1616762420000|2021-03-26 12:40:20|6325.5|6322.7|6323.9|6321.1|6327.4|6324.6|6323.9|6321.1|162
1616762430000|2021-03-26 12:40:30|6323.8|6321|6323.4|6320.6|6324.4|6321.6|6322.9|6320.1|3
1616762440000|2021-03-26 12:40:40|6323.9|6321.1|6323.3|6320.5|6323.9|6321.1|6323.3|6320.5|0
1616762450000|2021-03-26 12:40:50|6322.4|6319.6|6319.9|6317.1|6322.4|6319.6|6319.4|6316.6|1
1616762460000|2021-03-26 12:41:00|6319.4|6316.6|6318.9|6316.1|6320.9|6318.1|6318.9|6316.1|4
1616762470000|2021-03-26 12:41:10|6319.4|6315.4|6317.3|6314.5|6319.4|6315.6|6316.9|6314.1|7
1616762480000|2021-03-26 12:41:20|6317.9|6315.1|6318.3|6315.5|6318.9|6316.1|6317.9|6315.1|4
1616762490000|2021-03-26 12:41:30|6317.8|6315|6319.8|6317|6319.9|6317.1|6317.8|6315|4
1616762500000|2021-03-26 12:41:40|6319.4|6316.6|6318.9|6316.1|6319.4|6316.6|6318.4|6315.6|0
1616762510000|2021-03-26 12:41:50|6319.4|6316.6|6319.3|6316.5|6319.9|6317.1|6319.3|6316.5|0
1616762520000|2021-03-26 12:42:00|6319.4|6316.6|6320.9|6318.1|6320.9|6318.1|6319.4|6316.6|0
1616762530000|2021-03-26 12:42:10|6320.4|6317.6|6320.3|6317.5|6321.8|6319|6320.3|6317.5|1
1616762540000|2021-03-26 12:42:20|6320.4|6317.6|6320.9|6318.1|6320.9|6318.1|6320.3|6317.5|2
1616762550000|2021-03-26 12:42:30|6320.3|6317.5|6318.7|6315.9|6321.4|6318.6|6318.7|6315.9|22
1616762560000|2021-03-26 12:42:40|6317.9|6315.1|6319.4|6316.6|6319.4|6316.6|6317.4|6314.6|2
1616762570000|2021-03-26 12:42:50|6319.3|6316.5|6319.9|6317.1|6319.9|6317.1|6318.9|6316.1|25
1616762580000|2021-03-26 12:43:00|6320.4|6317.6|6322.9|6320.1|6322.9|6320.1|6320.4|6317.6|8
1616762590000|2021-03-26 12:43:10|6322.4|6319.6|6321.4|6318.6|6323.9|6321.1|6321.4|6318.6|8
1616762600000|2021-03-26 12:43:20|6322.4|6319.6|6321.9|6319.1|6323.4|6320.6|6321.8|6319|0
1616762610000|2021-03-26 12:43:30|6322.3|6319.5|6323.4|6320.6|6323.4|6320.6|6322.3|6319.5|5
1616762620000|2021-03-26 12:43:40|6323.9|6321.1|6323.9|6321.1|6324.4|6321.6|6322.4|6319.6|1
1616762630000|2021-03-26 12:43:50|6324.4|6321.6|6322.9|6320.1|6324.4|6321.6|6322.9|6320.1|24
1616762640000|2021-03-26 12:44:00|6323.4|6320.6|6324.3|6321.5|6324.7|6321.9|6322.9|6320.1|2
1616762650000|2021-03-26 12:44:10|6324.4|6321.6|6320.4|6317.6|6324.4|6321.6|6320.4|6317.6|7
1616762660000|2021-03-26 12:44:20|6320.3|6317.5|6319.9|6317.1|6320.3|6317.5|6318.8|6316|0
1616762670000|2021-03-26 12:44:30|6319.4|6316.6|6319.4|6316.6|6319.9|6317.1|6318.8|6316|4
1616762680000|2021-03-26 12:44:40|6319.9|6317.1|6319.8|6317|6320.4|6317.6|6318.3|6315.5|29
1616762690000|2021-03-26 12:44:50|6320.3|6317.5|6320.4|6317.6|6320.9|6318.1|6319.9|6317.1|1
1616762700000|2021-03-26 12:45:00|6320.8|6318|6321.3|6318.5|6322.9|6320.1|6319.3|6316.5|2
1616762710000|2021-03-26 12:45:10|6321.4|6318.6|6321.3|6318.5|6321.9|6319.1|6320.4|6317.6|0
1616762720000|2021-03-26 12:45:20|6320.9|6318.1|6320.4|6317.6|6321.4|6318.6|6320.4|6317.6|4
1616762730000|2021-03-26 12:45:30|6320.9|6318.1|6321.8|6319|6322.8|6320|6320.9|6318.1|0
1616762740000|2021-03-26 12:45:40|6321.4|6318.6|6320.9|6318.1|6321.9|6319.1|6320.9|6318.1|0
1616762750000|2021-03-26 12:45:50|6321.4|6318.6|6320.4|6317.6|6321.4|6318.6|6318.9|6316.1|2
1616762760000|2021-03-26 12:46:00|6320.8|6318|6319.4|6316.6|6320.9|6318.1|6318.9|6316.1|2
1616762770000|2021-03-26 12:46:10|6319.3|6316.5|6319.4|6316.6|6319.4|6316.6|6318.8|6316|0
1616762780000|2021-03-26 12:46:20|6318.9|6316.1|6317.9|6315.1|6319.4|6316.6|6316.3|6313.5|16
1616762790000|2021-03-26 12:46:30|6317.8|6315|6316.8|6314|6317.8|6315|6316.8|6314|51
1616762800000|2021-03-26 12:46:40|6315.9|6313.1|6316.9|6314.1|6316.9|6314.1|6315.9|6313.1|61
1616762810000|2021-03-26 12:46:50|6317.4|6314.6|6314.9|6312.1|6317.4|6314.6|6313.8|6311|26
1616762820000|2021-03-26 12:47:00|6315.3|6312.5|6315.4|6312.6|6315.9|6313.1|6314.4|6311.6|66
1616762830000|2021-03-26 12:47:10|6315.9|6313.1|6314.9|6312.1|6315.9|6313.1|6313.9|6311.1|8
1616762840000|2021-03-26 12:47:20|6315.4|6312.6|6315.9|6313.1|6316.4|6313.6|6315.4|6312.6|2
1616762850000|2021-03-26 12:47:30|6316.4|6313.6|6317.9|6315.1|6317.9|6315.1|6316.4|6313.6|4
1616762860000|2021-03-26 12:47:40|6318.4|6315.6|6317.9|6315.1|6318.8|6316|6317.9|6315.1|0
1616762870000|2021-03-26 12:47:50|6318.4|6315.6|6318.4|6315.6|6318.9|6316.1|6317.9|6315.1|2
1616762880000|2021-03-26 12:48:00|6317.4|6314.6|6316.9|6314.1|6317.9|6315.1|6316.9|6314.1|9
1616762890000|2021-03-26 12:48:10|6317.4|6314.6|6316.9|6314.1|6317.8|6315|6316.9|6314.1|10
1616762900000|2021-03-26 12:48:20|6316.4|6313.6|6317.4|6314.6|6317.9|6315.1|6315.9|6313.1|0
1616762910000|2021-03-26 12:48:30|6317.3|6314.5|6317.8|6315|6317.9|6315.1|6317.3|6314.5|1
1616762920000|2021-03-26 12:48:40|6317.9|6315.1|6318.4|6315.6|6318.4|6315.6|6317.8|6315|2
1616762930000|2021-03-26 12:48:50|6318.3|6315.5|6317.3|6314.5|6318.4|6315.6|6317.3|6314.5|6
1616762940000|2021-03-26 12:49:00|6316.9|6314.1|6316.9|6314.1|6317.4|6314.6|6315.9|6313.1|2
1616762950000|2021-03-26 12:49:10|6317.3|6314.5|6316.9|6314.1|6317.4|6314.6|6316.9|6314.1|0
1616762960000|2021-03-26 12:49:20|6316.8|6314|6314.9|6312.1|6316.8|6314|6314.9|6312.1|2
1616762970000|2021-03-26 12:49:30|6315.3|6312.5|6314.4|6311.6|6315.3|6312.5|6314.4|6311.6|0
1616762980000|2021-03-26 12:49:40|6313.9|6311.1|6315|6312.2|6315|6312.2|6313.9|6311.1|7
1616762990000|2021-03-26 12:49:50|6315.9|6313.1|6316.3|6313.5|6317.4|6314.6|6315.9|6313.1|2
1616763000000|2021-03-26 12:50:00|6315.9|6313.1|6316.9|6314.1|6316.9|6314.1|6315.4|6312.6|0
1616763010000|2021-03-26 12:50:10|6317.4|6314.6|6317.4|6314.6|6317.4|6314.6|6317.4|6314.6|4
1616763020000|2021-03-26 12:50:20|6317.5|6314.7|6317.4|6314.6|6318.4|6315.6|6317.4|6314.6|8
1616763030000|2021-03-26 12:50:30|6317.5|6314.7|6318.4|6315.6|6318.9|6316.1|6317.5|6314.7|6
1616763040000|2021-03-26 12:50:40|6317.9|6315.1|6316.9|6314.1|6317.9|6315.1|6316.9|6314.1|36
1616763050000|2021-03-26 12:50:50|6315.9|6313.1|6315.9|6313.1|6316.9|6314.1|6315.4|6312.6|19
1616763060000|2021-03-26 12:51:00|6315.8|6313|6316.4|6313.6|6316.4|6313.6|6315|6312.2|3
1616763070000|2021-03-26 12:51:10|6315.9|6313.1|6315.9|6313.1|6315.9|6313.1|6315.9|6313.1|2
1616763080000|2021-03-26 12:51:20|6314.9|6312.1|6315.9|6313.1|6315.9|6313.1|6314.9|6312.1|11
1616763090000|2021-03-26 12:51:30|6315.4|6312.6|6312.9|6310.1|6315.4|6312.6|6311.9|6309.1|41
1616763100000|2021-03-26 12:51:40|6312.5|6309.7|6313.9|6311.1|6313.9|6311.1|6312.5|6309.7|4
1616763110000|2021-03-26 12:51:50|6313.4|6310.6|6313.4|6310.6|6313.4|6310.6|6313.4|6310.6|0
1616763120000|2021-03-26 12:52:00|6313.9|6311.1|6312.9|6310.1|6313.9|6311.1|6312|6309.2|7
1616763130000|2021-03-26 12:52:10|6312.8|6310|6312.9|6310.1|6312.9|6310.1|6311.9|6309.1|7
1616763140000|2021-03-26 12:52:20|6313|6310.2|6313.4|6310.6|6313.4|6310.6|6313|6310.2|2
1616763150000|2021-03-26 12:52:30|6313.9|6311.1|6315.4|6312.6|6315.9|6313.1|6313.9|6311.1|16
1616763160000|2021-03-26 12:52:40|6314.9|6312.1|6315.9|6313.1|6315.9|6313.1|6314.9|6312.1|6
1616763170000|2021-03-26 12:52:50|6315.8|6313|6315.4|6312.6|6315.8|6313|6315.4|6312.6|1
1616763180000|2021-03-26 12:53:00|6315.5|6312.7|6315.9|6313.1|6315.9|6313.1|6315.5|6312.7|0
1616763190000|2021-03-26 12:53:10|6316.9|6314.1|6316|6313.2|6316.9|6314.1|6315.9|6313.1|5
1616763200000|2021-03-26 12:53:20|6316.9|6314.1|6316.9|6314.1|6316.9|6314.1|6316.4|6313.6|0
1616763210000|2021-03-26 12:53:30|6316.8|6314|6316.9|6314.1|6316.9|6314.1|6316.8|6314|3
1616763220000|2021-03-26 12:53:40|6315.9|6313.1|6315.4|6312.6|6315.9|6313.1|6314.9|6312.1|10
1616763230000|2021-03-26 12:53:50|6314.9|6312.1|6315.5|6312.7|6315.9|6313.1|6314.9|6312.1|5
1616763240000|2021-03-26 12:54:00|6315.9|6313.1|6315.9|6313.1|6315.9|6313.1|6315.9|6313.1|0
1616763250000|2021-03-26 12:54:10|6314.9|6312.1|6315.9|6313.1|6315.9|6313.1|6314.9|6312.1|16
1616763260000|2021-03-26 12:54:20|6315.4|6312.6|6312.9|6310.1|6315.4|6312.6|6312.9|6310.1|17
1616763270000|2021-03-26 12:54:30|6312.8|6310|6312.9|6310.1|6312.9|6310.1|6311.9|6309.1|1
1616763280000|2021-03-26 12:54:40|6312.4|6309.6|6313.4|6310.6|6313.9|6311.1|6312.4|6309.6|9
1616763290000|2021-03-26 12:54:50|6313.5|6310.7|6313.9|6311.1|6314.9|6312.1|6313.5|6310.7|3
1616763300000|2021-03-26 12:55:00|6314.9|6312.1|6316.9|6314.1|6316.9|6314.1|6314.9|6312.1|3
1616763310000|2021-03-26 12:55:10|6317.8|6315|6318.5|6315.7|6319.9|6317.1|6317.8|6315|35
1616763320000|2021-03-26 12:55:20|6318.9|6316.1|6320|6317.2|6320|6317.2|6318.9|6316.1|94
1616763330000|2021-03-26 12:55:30|6320.5|6317.7|6320.4|6317.6|6320.5|6317.7|6320.4|6317.6|0
1616763340000|2021-03-26 12:55:40|6320.5|6317.7|6321|6318.2|6321|6318.2|6319.9|6317.1|6
1616763350000|2021-03-26 12:55:50|6321.5|6318.7|6320.4|6317.6|6321.5|6318.7|6320.4|6317.6|1
1616763360000|2021-03-26 12:56:00|6320|6317.2|6320|6317.2|6320|6317.2|6319.5|6316.7|1
1616763370000|2021-03-26 12:56:10|6320.5|6317.7|6320.9|6318.1|6320.9|6318.1|6320.4|6317.6|1
1616763380000|2021-03-26 12:56:20|6321|6318.2|6319.9|6317.1|6321|6318.2|6319.9|6317.1|2
1616763390000|2021-03-26 12:56:30|6320|6317.2|6318.5|6315.7|6320|6317.2|6317.4|6314.6|2
1616763400000|2021-03-26 12:56:40|6319|6316.2|6319.9|6317.1|6319.9|6317.1|6319|6316.2|0
1616763410000|2021-03-26 12:56:50|6320.5|6317.7|6319.5|6316.7|6320.5|6317.7|6319|6316.2|5
1616763420000|2021-03-26 12:57:00|6319.4|6316.6|6314.9|6312.1|6320|6317.2|6314.9|6312.1|10
1616763430000|2021-03-26 12:57:10|6315.4|6312.6|6315.4|6312.6|6315.9|6313.1|6313.9|6311.1|4
1616763440000|2021-03-26 12:57:20|6315.8|6313|6315.4|6312.6|6315.9|6313.1|6314.9|6312.1|0
1616763450000|2021-03-26 12:57:30|6314.9|6312.1|6317.4|6314.6|6317.4|6314.6|6314.9|6312.1|0
1616763460000|2021-03-26 12:57:40|6317.9|6315.1|6317.9|6315.1|6317.9|6315.1|6317.9|6315.1|0
1616763470000|2021-03-26 12:57:50|6317.4|6314.6|6318|6315.2|6318|6315.2|6316.9|6314.1|1
1616763480000|2021-03-26 12:58:00|6318.4|6315.6|6318.5|6315.7|6318.5|6315.7|6318|6315.2|4
1616763490000|2021-03-26 12:58:10|6317.9|6315.1|6319|6316.2|6319|6316.2|6317.9|6315.1|2
1616763500000|2021-03-26 12:58:20|6319.9|6317.1|6320.4|6317.6|6321|6318.2|6319.9|6317.1|2
1616763510000|2021-03-26 12:58:30|6320.5|6317.7|6320|6317.2|6321.5|6318.7|6320|6317.2|0
1616763520000|2021-03-26 12:58:40|6320.9|6318.1|6318.9|6316.1|6320.9|6318.1|6318.9|6316.1|0
1616763530000|2021-03-26 12:58:50|6319|6316.2|6318.9|6316.1|6319.9|6317.1|6318.9|6316.1|5
1616763540000|2021-03-26 12:59:00|6319|6316.2|6318|6315.2|6319|6316.2|6316.9|6314.1|2
1616763550000|2021-03-26 12:59:10|6318.4|6315.6|6318.5|6315.7|6318.9|6316.1|6317.9|6315.1|2
1616763560000|2021-03-26 12:59:20|6318.4|6315.6|6319.9|6317.1|6320|6317.2|6318.4|6315.6|1
1616763570000|2021-03-26 12:59:30|6319.4|6316.6|6320.9|6318.1|6320.9|6318.1|6318.9|6316.1|9
1616763580000|2021-03-26 12:59:40|6320.4|6317.6|6320.4|6317.6|6320.4|6317.6|6319.9|6317.1|1
1616763590000|2021-03-26 12:59:50|6320.9|6318.1|6320.9|6318.1|6320.9|6318.1|6319.9|6317.1|2
1616763600000|2021-03-26 13:00:00|6319.9|6317.1|6313.3|6310.5|6319.9|6317.1|6307.9|6305.1|121
1616763610000|2021-03-26 13:00:10|6312.9|6310.1|6310|6307.2|6312.9|6310.1|6308.9|6306.1|38
1616763620000|2021-03-26 13:00:20|6310.4|6307.6|6307.4|6304.6|6310.4|6307.6|6306.9|6304.1|11
1616763630000|2021-03-26 13:00:30|6306.9|6304.1|6318|6315.2|6319|6316.2|6306.9|6304.1|32
1616763640000|2021-03-26 13:00:40|6317.5|6314.7|6322.6|6319.8|6323|6320.2|6317.5|6314.7|18
1616763650000|2021-03-26 13:00:50|6323.1|6320.3|6329.6|6326.8|6332|6329.2|6323.1|6320.3|104
1616763660000|2021-03-26 13:01:00|6330.5|6327.7|6338|6335.2|6340|6337.2|6330|6327.2|126
1616763670000|2021-03-26 13:01:10|6339|6336.2|6339|6336.2|6341.1|6338.3|6338.5|6335.7|103
1616763680000|2021-03-26 13:01:20|6338.5|6335.7|6350|6347.2|6350.5|6347.7|6338|6335.2|252
1616763690000|2021-03-26 13:01:30|6350.5|6347.7|6348.9|6346.1|6354|6351.2|6348.9|6346.1|118
1616763700000|2021-03-26 13:01:40|6348.4|6345.6|6349.4|6346.6|6349.9|6347.1|6345.4|6342.6|71
1616763710000|2021-03-26 13:01:50|6350|6347.2|6349.5|6346.7|6354|6351.2|6347|6344.2|49
1616763720000|2021-03-26 13:02:00|6349.4|6346.6|6351.5|6348.7|6353.5|6350.7|6348.9|6346.1|37
1616763730000|2021-03-26 13:02:10|6351.4|6348.6|6356.5|6353.7|6356.5|6353.7|6349.5|6346.7|53
1616763740000|2021-03-26 13:02:20|6357|6354.2|6358|6355.2|6360|6357.2|6357|6354.2|34
1616763750000|2021-03-26 13:02:30|6357.9|6355.1|6359.5|6356.7|6361.4|6358.6|6356|6353.2|69
1616763760000|2021-03-26 13:02:40|6359.6|6356.8|6360|6357.2|6360.9|6358.1|6358.5|6355.7|64
1616763770000|2021-03-26 13:02:50|6359.5|6356.7|6361.9|6359.1|6363.9|6361.1|6358.9|6356.1|63
1616763780000|2021-03-26 13:03:00|6361.5|6358.7|6362.4|6359.6|6364.4|6361.6|6361.4|6358.6|22
1616763790000|2021-03-26 13:03:10|6361.9|6359.1|6361.9|6359.1|6364.4|6361.6|6361.9|6359.1|7
1616763800000|2021-03-26 13:03:20|6362.4|6359.6|6362|6359.2|6362.9|6360.1|6361.9|6359.1|23
1616763810000|2021-03-26 13:03:30|6362.9|6360.1|6360.8|6358|6364.9|6362.1|6360.8|6358|51
1616763820000|2021-03-26 13:03:40|6359.9|6357.1|6357.9|6355.1|6359.9|6357.1|6356.4|6353.6|27
1616763830000|2021-03-26 13:03:50|6356.9|6354.1|6362.4|6359.6|6363.8|6361|6356.9|6354.1|28
1616763840000|2021-03-26 13:04:00|6363.3|6360.5|6368.4|6365.6|6368.4|6365.6|6363.3|6360.5|140
1616763850000|2021-03-26 13:04:10|6367.9|6365.1|6366.4|6363.6|6371.4|6368.6|6366.4|6363.6|56
1616763860000|2021-03-26 13:04:20|6366.3|6363.5|6365.9|6363.1|6367.3|6364.5|6363.4|6360.6|41
1616763870000|2021-03-26 13:04:30|6364.9|6362.1|6369|6366.2|6369|6366.2|6364.9|6362.1|77
1616763880000|2021-03-26 13:04:40|6368.9|6366.1|6368.4|6365.6|6369.9|6367.1|6366.9|6364.1|83
1616763890000|2021-03-26 13:04:50|6367.9|6365.1|6364.4|6361.6|6368.9|6366.1|6364.4|6361.6|19
1616763900000|2021-03-26 13:05:00|6363.9|6361.1|6366.9|6364.1|6368.4|6365.6|6361.9|6359.1|14
1616763910000|2021-03-26 13:05:10|6367.4|6364.6|6364.9|6362.1|6367.4|6364.6|6363.9|6361.1|52
1616763920000|2021-03-26 13:05:20|6365.4|6362.6|6368|6365.2|6368.9|6366.1|6365.4|6362.6|70
1616763930000|2021-03-26 13:05:30|6368.9|6366.1|6369.9|6367.1|6369.9|6367.1|6367.9|6365.1|23
1616763940000|2021-03-26 13:05:40|6369.4|6366.6|6367.9|6365.1|6370.4|6367.6|6367.4|6364.6|29
1616763950000|2021-03-26 13:05:50|6368.3|6365.5|6367.4|6364.6|6368.9|6366.1|6367.3|6364.5|13
1616763960000|2021-03-26 13:06:00|6367.9|6365.1|6366.8|6364|6368.4|6365.6|6365.4|6362.6|19
1616763970000|2021-03-26 13:06:10|6367.4|6364.6|6368.4|6365.6|6369.9|6367.1|6367.4|6364.6|25
1616763980000|2021-03-26 13:06:20|6367.9|6365.1|6369.4|6366.6|6370.3|6367.5|6367.5|6364.7|10
1616763990000|2021-03-26 13:06:30|6369.9|6367.1|6369.9|6367.1|6371.9|6369.1|6369.9|6367.1|44
1616764000000|2021-03-26 13:06:40|6370.9|6368.1|6370.9|6368.1|6371.4|6368.6|6370.5|6367.7|5
1616764010000|2021-03-26 13:06:50|6371.4|6368.6|6374.8|6372|6374.9|6372.1|6370.4|6367.6|65
1616764020000|2021-03-26 13:07:00|6374.4|6371.6|6372.9|6370.1|6374.4|6371.6|6371.9|6369.1|19
1616764030000|2021-03-26 13:07:10|6372.4|6369.6|6371.9|6369.1|6372.4|6369.6|6369.9|6367.1|64
1616764040000|2021-03-26 13:07:20|6372|6369.2|6376.9|6374.1|6377.4|6374.6|6372|6369.2|38
1616764050000|2021-03-26 13:07:30|6377.4|6374.6|6378.8|6376|6378.9|6376.1|6376.9|6374.1|19
1616764060000|2021-03-26 13:07:40|6377.9|6375.1|6378.9|6376.1|6380.9|6378.1|6377.9|6375.1|105
1616764070000|2021-03-26 13:07:50|6379.9|6377.1|6377.9|6375.1|6379.9|6377.1|6377.9|6375.1|46
1616764080000|2021-03-26 13:08:00|6376.9|6374.1|6377|6374.2|6377.9|6375.1|6374.9|6372.1|48
1616764090000|2021-03-26 13:08:10|6376.9|6374.1|6374.4|6371.6|6378|6375.2|6373.9|6371.1|10
1616764100000|2021-03-26 13:08:20|6373.4|6370.6|6374|6371.2|6377|6374.2|6373.4|6370.6|20
1616764110000|2021-03-26 13:08:30|6374.5|6371.7|6374.9|6372.1|6376.4|6373.6|6373.9|6371.1|55
1616764120000|2021-03-26 13:08:40|6373.9|6371.1|6369.9|6367.1|6374.4|6371.6|6369.9|6367.1|64
1616764130000|2021-03-26 13:08:50|6369.8|6367|6369|6366.2|6371|6368.2|6368.4|6365.6|49
1616764140000|2021-03-26 13:09:00|6369.4|6366.6|6368.9|6366.1|6369.5|6366.7|6368.4|6365.6|23
1616764150000|2021-03-26 13:09:10|6369|6366.2|6372.9|6370.1|6373.4|6370.6|6369|6366.2|12
1616764160000|2021-03-26 13:09:20|6372.5|6369.7|6370.9|6368.1|6372.5|6369.7|6370|6367.2|13
1616764170000|2021-03-26 13:09:30|6370.5|6367.7|6367.4|6364.6|6370.5|6367.7|6366.9|6364.1|23
1616764180000|2021-03-26 13:09:40|6366|6363.2|6366.5|6363.7|6367.4|6364.6|6364.9|6362.1|13
1616764190000|2021-03-26 13:09:50|6366|6363.2|6365|6362.2|6367.9|6365.1|6364.9|6362.1|25
1616764200000|2021-03-26 13:10:00|6365.5|6362.7|6371|6368.2|6371.9|6369.1|6365.5|6362.7|64
1616764210000|2021-03-26 13:10:10|6370.9|6368.1|6375.5|6372.7|6376.4|6373.6|6370.9|6368.1|89
1616764220000|2021-03-26 13:10:20|6375|6372.2|6376.5|6373.7|6376.5|6373.7|6375|6372.2|232
1616764230000|2021-03-26 13:10:30|6376|6373.2|6374.5|6371.7|6376.6|6373.8|6374|6371.2|18
1616764240000|2021-03-26 13:10:40|6374.9|6372.1|6370.4|6367.6|6375|6372.2|6370.4|6367.6|36
1616764250000|2021-03-26 13:10:50|6369|6366.2|6369|6366.2|6370.5|6367.7|6367.6|6364.8|51
1616764260000|2021-03-26 13:11:00|6369.1|6366.3|6367.4|6364.6|6372.1|6369.3|6366.5|6363.7|83
1616764270000|2021-03-26 13:11:10|6366.5|6363.7|6366|6363.2|6368|6365.2|6365.5|6362.7|19
1616764280000|2021-03-26 13:11:20|6367.1|6363.1|6364.5|6361.7|6367.5|6364.7|6364|6361.2|7
1616764290000|2021-03-26 13:11:30|6364|6361.2|6363.5|6360.7|6364|6361.2|6362.5|6359.7|9
1616764300000|2021-03-26 13:11:40|6364|6361.2|6359.5|6356.7|6364|6361.2|6359.1|6356.3|23
1616764310000|2021-03-26 13:11:50|6360|6357.2|6361|6358.2|6362.5|6359.7|6360|6357.2|12
1616764320000|2021-03-26 13:12:00|6362|6359.2|6364|6361.2|6364.5|6361.7|6361|6358.2|20
1616764330000|2021-03-26 13:12:10|6364.5|6361.7|6364.4|6361.6|6364.5|6361.7|6363|6360.2|4
1616764340000|2021-03-26 13:12:20|6363.9|6361.1|6363|6360.2|6364|6361.2|6363|6360.2|6
1616764350000|2021-03-26 13:12:30|6362.9|6360.1|6361|6358.2|6362.9|6360.1|6359.9|6357.1|6
1616764360000|2021-03-26 13:12:40|6361.5|6358.7|6362.4|6359.6|6362.9|6360.1|6361.5|6358.7|1
1616764370000|2021-03-26 13:12:50|6362.5|6359.7|6359.4|6356.6|6362.9|6360.1|6358|6355.2|15
1616764380000|2021-03-26 13:13:00|6359|6356.2|6357|6354.2|6359|6356.2|6356|6353.2|10
1616764390000|2021-03-26 13:13:10|6357.5|6354.7|6355.5|6352.7|6357.5|6354.7|6355.5|6352.7|2
1616764400000|2021-03-26 13:13:20|6355.1|6352.3|6354|6351.2|6355.5|6352.7|6352.1|6349.3|21
1616764410000|2021-03-26 13:13:30|6354.1|6351.3|6353.5|6350.7|6354.6|6351.8|6353|6350.2|7
1616764420000|2021-03-26 13:13:40|6353.1|6350.3|6352|6349.2|6353.1|6350.3|6352|6349.2|17
1616764430000|2021-03-26 13:13:50|6352.1|6349.3|6354.1|6351.3|6355|6352.2|6352|6349.2|26
1616764440000|2021-03-26 13:14:00|6354|6351.2|6353|6350.2|6354|6351.2|6352.1|6349.3|8
1616764450000|2021-03-26 13:14:10|6352.5|6349.7|6349.5|6346.7|6353|6350.2|6348.6|6345.8|50
1616764460000|2021-03-26 13:14:20|6349.6|6346.8|6351.6|6348.8|6351.6|6348.8|6349|6346.2|21
1616764470000|2021-03-26 13:14:30|6351.5|6348.7|6349.1|6346.3|6352.1|6348.7|6348.6|6345.8|138
1616764480000|2021-03-26 13:14:40|6349.5|6346.7|6349.6|6346.8|6350|6347.2|6349.5|6346.7|5
1616764490000|2021-03-26 13:14:50|6349.1|6346.3|6350|6347.2|6350|6347.2|6349|6346.2|15
1616764500000|2021-03-26 13:15:00|6350.5|6347.7|6350|6347.2|6350.5|6347.7|6350|6347.2|0
1616764510000|2021-03-26 13:15:10|6349.9|6347.1|6351|6348.2|6354|6351.2|6349|6346.2|28
1616764520000|2021-03-26 13:15:20|6351.5|6348.7|6358.5|6355.7|6358.5|6355.7|6351.5|6348.7|67
1616764530000|2021-03-26 13:15:30|6359|6356.2|6357.5|6354.7|6360.5|6357.7|6357|6354.2|25
1616764540000|2021-03-26 13:15:40|6357|6354.2|6358.5|6355.7|6359|6356.2|6355|6352.2|14
1616764550000|2021-03-26 13:15:50|6359|6356.2|6356.5|6353.7|6359|6356.2|6356.5|6353.7|2
1616764560000|2021-03-26 13:16:00|6356|6353.2|6357|6354.2|6357|6354.2|6354.5|6351.7|9
1616764570000|2021-03-26 13:16:10|6357.4|6354.6|6356|6353.2|6357.5|6354.7|6355|6352.2|0
1616764580000|2021-03-26 13:16:20|6356.5|6353.7|6354.9|6352.1|6356.5|6353.7|6354.9|6352.1|12
1616764590000|2021-03-26 13:16:30|6354.5|6351.7|6355|6352.2|6356.5|6353.7|6354.5|6351.7|5
1616764600000|2021-03-26 13:16:40|6355.5|6352.7|6355.5|6352.7|6356.5|6353.7|6355|6352.2|0
1616764610000|2021-03-26 13:16:50|6355|6352.2|6354.9|6352.1|6357.5|6354.7|6354.9|6352.1|14
1616764620000|2021-03-26 13:17:00|6355|6352.2|6353.5|6350.7|6355|6352.2|6352|6349.2|8
1616764630000|2021-03-26 13:17:10|6352.9|6350.1|6352|6349.2|6352.9|6350.1|6352|6349.2|2
1616764640000|2021-03-26 13:17:20|6352.5|6349.7|6354|6351.2|6354|6351.2|6352.5|6349.7|7
1616764650000|2021-03-26 13:17:30|6353.5|6350.7|6354.5|6351.7|6355.5|6352.7|6353.5|6350.7|6
1616764660000|2021-03-26 13:17:40|6354|6351.2|6354|6351.2|6354.5|6351.7|6353|6350.2|26
1616764670000|2021-03-26 13:17:50|6353.9|6351.1|6353.5|6350.7|6353.9|6351.1|6352.5|6349.7|12
1616764680000|2021-03-26 13:18:00|6353.4|6350.6|6353|6350.2|6354|6351.2|6353|6350.2|13
1616764690000|2021-03-26 13:18:10|6352.9|6350.1|6352.5|6349.7|6352.9|6350.1|6350|6347.2|4
1616764700000|2021-03-26 13:18:20|6352|6349.2|6349.5|6346.7|6352|6349.2|6349.5|6346.7|76
1616764710000|2021-03-26 13:18:30|6349|6346.2|6349.5|6346.7|6350|6347.2|6349|6346.2|4
1616764720000|2021-03-26 13:18:40|6349|6346.2|6349|6346.2|6349|6346.2|6348|6345.2|2
1616764730000|2021-03-26 13:18:50|6349.5|6346.7|6350|6347.2|6350.5|6347.7|6349.5|6346.7|62
1616764740000|2021-03-26 13:19:00|6350.5|6347.7|6356.9|6354.1|6357.5|6354.7|6350.5|6347.7|11
1616764750000|2021-03-26 13:19:10|6356.1|6353.3|6361|6358.2|6362.5|6359.7|6356|6353.2|66
1616764760000|2021-03-26 13:19:20|6360.5|6357.7|6362|6359.2|6362.5|6359.7|6360|6357.2|0
1616764770000|2021-03-26 13:19:30|6361.6|6358.8|6361.5|6358.7|6362.1|6359.3|6361|6358.2|3
1616764780000|2021-03-26 13:19:40|6362|6359.2|6363.5|6360.7|6363.5|6360.7|6361.5|6358.7|5
1616764790000|2021-03-26 13:19:50|6363.6|6360.8|6364.6|6361.8|6364.6|6361.8|6361.1|6358.3|3
1616764800000|2021-03-26 13:20:00|6365|6362.2|6365.5|6362.7|6365.6|6362.8|6364.1|6361.3|79
1616764810000|2021-03-26 13:20:10|6365|6362.2|6365.1|6362.3|6366.1|6363.3|6365|6362.2|11
1616764820000|2021-03-26 13:20:20|6364.6|6361.8|6364.1|6361.3|6364.6|6361.8|6363.6|6360.8|16
1616764830000|2021-03-26 13:20:30|6363.6|6360.8|6367.6|6364.8|6368.6|6365.8|6362.6|6359.8|10
1616764840000|2021-03-26 13:20:40|6368.1|6365.3|6366.5|6363.7|6368.1|6365.3|6365|6362.2|6
1616764850000|2021-03-26 13:20:50|6366.1|6363.3|6366.6|6363.8|6366.6|6363.8|6366.1|6363.3|26
1616764860000|2021-03-26 13:21:00|6366|6363.2|6363.6|6360.8|6366|6363.2|6361.1|6358.3|66
1616764870000|2021-03-26 13:21:10|6364.1|6361.3|6367.1|6364.3|6367.1|6364.3|6364.1|6361.3|9
1616764880000|2021-03-26 13:21:20|6366.6|6363.8|6365.6|6362.8|6366.6|6363.8|6365.1|6362.3|48
1616764890000|2021-03-26 13:21:30|6365.1|6362.3|6364|6361.2|6367.2|6363.8|6364|6361.2|102
1616764900000|2021-03-26 13:21:40|6363.5|6360.7|6363.1|6360.3|6364.6|6361.8|6362.6|6359.8|10
1616764910000|2021-03-26 13:21:50|6364.1|6361.3|6364.5|6361.7|6364.6|6361.8|6363.6|6360.8|17
1616764920000|2021-03-26 13:22:00|6364.1|6361.3|6364.1|6361.3|6365.6|6362.8|6364.1|6361.3|11
1616764930000|2021-03-26 13:22:10|6364.2|6361.4|6367.1|6364.3|6367.1|6364.3|6364.2|6361.4|26
1616764940000|2021-03-26 13:22:20|6367|6364.2|6365|6362.2|6367.1|6364.3|6365|6362.2|10
1616764950000|2021-03-26 13:22:30|6364.1|6361.3|6364.7|6361.9|6365.6|6362.8|6362.6|6359.8|45
1616764960000|2021-03-26 13:22:40|6365.6|6362.8|6365.1|6362.3|6366.6|6363.8|6364.6|6361.8|11
1616764970000|2021-03-26 13:22:50|6366.5|6363.7|6366.1|6363.3|6366.6|6363.8|6365.6|6362.8|6
1616764980000|2021-03-26 13:23:00|6366|6363.2|6364.1|6361.3|6366|6363.2|6364|6361.2|26
1616764990000|2021-03-26 13:23:10|6364.6|6361.8|6366.1|6363.3|6367.6|6364.8|6364.6|6361.8|176
1616765000000|2021-03-26 13:23:20|6365.6|6362.8|6367.1|6364.3|6367.6|6364.8|6365.6|6362.8|9
1616765010000|2021-03-26 13:23:30|6366.6|6363.8|6367.5|6364.7|6368.1|6365.3|6365.7|6362.9|9
1616765020000|2021-03-26 13:23:40|6366.6|6363.8|6367.5|6364.7|6368.2|6364.8|6366.2|6363.4|48
1616765030000|2021-03-26 13:23:50|6367.1|6364.3|6372.6|6369.8|6372.6|6369.8|6367.1|6364.3|44
1616765040000|2021-03-26 13:24:00|6373.1|6370.3|6374.6|6371.8|6374.7|6371.9|6372.6|6369.8|72
1616765050000|2021-03-26 13:24:10|6374.7|6371.9|6374.6|6371.8|6375.7|6372.9|6373.6|6370.8|19
1616765060000|2021-03-26 13:24:20|6374.2|6371.4|6376.2|6373.4|6376.7|6373.9|6373.2|6370.3|43
1616765070000|2021-03-26 13:24:30|6376.7|6373.9|6377.2|6374.4|6378.2|6375.4|6376.2|6373.4|62
1616765080000|2021-03-26 13:24:40|6378.6|6375.8|6381.2|6378.4|6381.6|6378.8|6377.7|6374.9|136
1616765090000|2021-03-26 13:24:50|6380.7|6377.9|6386.7|6383.9|6386.8|6384|6380.7|6374.4|445
1616765100000|2021-03-26 13:25:00|6386.2|6383.4|6388.8|6386|6389.2|6386.4|6386.2|6383.4|277
1616765110000|2021-03-26 13:25:10|6389.2|6386.4|6391.3|6388.5|6392.3|6389.5|6388.8|6386|334
1616765120000|2021-03-26 13:25:20|6390.8|6388|6390.8|6388|6391.3|6388.5|6389.8|6387|27
1616765130000|2021-03-26 13:25:30|6391.3|6388.5|6391.3|6388.5|6392.3|6389.5|6390.7|6387.9|46
1616765140000|2021-03-26 13:25:40|6391.2|6388.4|6393.7|6390.9|6394.2|6391.4|6391.2|6388.4|51
1616765150000|2021-03-26 13:25:50|6393.2|6390.4|6392.7|6389.9|6393.8|6391|6392.2|6389.4|45
1616765160000|2021-03-26 13:26:00|6392.2|6389.4|6394.3|6391.5|6396.3|6393.5|6392.2|6389.4|78
1616765170000|2021-03-26 13:26:10|6394.2|6391.4|6393.8|6391|6394.2|6391.4|6392.3|6389.5|87
1616765180000|2021-03-26 13:26:20|6393.3|6390.5|6389.7|6386.9|6395.3|6392.5|6388.3|6385.5|99
1616765190000|2021-03-26 13:26:30|6389.3|6386.5|6385.8|6383|6389.3|6386.5|6384.8|6382|102
1616765200000|2021-03-26 13:26:40|6385.3|6382.5|6387.3|6384.5|6388.3|6385.5|6384.8|6382|39
1616765210000|2021-03-26 13:26:50|6387.8|6385|6390.2|6387.4|6390.3|6387.5|6387.8|6385|51
1616765220000|2021-03-26 13:27:00|6390.3|6387.5|6391.8|6389|6394.3|6391.5|6390.2|6387.4|13
1616765230000|2021-03-26 13:27:10|6392.3|6389.5|6390.2|6387.4|6392.3|6389.5|6390.2|6387.4|22
1616765240000|2021-03-26 13:27:20|6390.3|6387.5|6392.2|6389.4|6393.3|6390.5|6390.3|6387.5|3
1616765250000|2021-03-26 13:27:30|6391.3|6388.5|6390.2|6387.4|6391.3|6388.5|6388.2|6385.4|33
1616765260000|2021-03-26 13:27:40|6390.3|6387.5|6388.7|6385.9|6390.3|6387.5|6385.3|6382.5|46
1616765270000|2021-03-26 13:27:50|6388.2|6385.4|6389.2|6386.4|6390.3|6387.5|6388.2|6385.4|20
1616765280000|2021-03-26 13:28:00|6390.1|6387.3|6391.2|6388.4|6391.7|6388.9|6389.2|6386.4|2
1616765290000|2021-03-26 13:28:10|6390.6|6387.8|6385.2|6382.4|6390.7|6387.9|6385.2|6382.4|11
1616765300000|2021-03-26 13:28:20|6386.2|6383.4|6387.8|6385|6389.1|6386.3|6386.2|6383.4|36
1616765310000|2021-03-26 13:28:30|6387.7|6384.9|6386.3|6383.5|6388.8|6386|6386.3|6383.5|24
1616765320000|2021-03-26 13:28:40|6386.7|6383.9|6385.8|6383|6387.4|6384.4|6385.2|6382.4|39
1616765330000|2021-03-26 13:28:50|6386.2|6383.4|6392.7|6389.9|6392.7|6389.9|6386.2|6383.4|58
1616765340000|2021-03-26 13:29:00|6392.2|6389.4|6393.3|6390.5|6393.3|6390.5|6391.2|6388.4|34
1616765350000|2021-03-26 13:29:10|6392.8|6390|6394.3|6391.5|6394.3|6391.5|6391.7|6388.9|9
1616765360000|2021-03-26 13:29:20|6394.2|6391.4|6393.2|6390.4|6395.2|6392.4|6393.2|6390.4|70
1616765370000|2021-03-26 13:29:30|6392.7|6389.9|6391.2|6388.4|6392.8|6390|6391.2|6388.4|43
1616765380000|2021-03-26 13:29:40|6391.3|6388.5|6394.2|6391.4|6394.2|6391.4|6391.2|6388.4|3
1616765390000|2021-03-26 13:29:50|6393.2|6390.4|6394.2|6391.4|6394.7|6391.9|6393.2|6390.4|4
1616765400000|2021-03-26 13:30:00|6393.7|6390.9|6395.2|6392.4|6396.2|6393.4|6392.8|6390|32
1616765410000|2021-03-26 13:30:10|6394.7|6391.9|6394.3|6391.5|6394.8|6392|6393.2|6390.4|19
1616765420000|2021-03-26 13:30:20|6394.8|6392|6399.3|6396.5|6400.2|6397.4|6394.7|6391.9|75
1616765430000|2021-03-26 13:30:30|6399.8|6397|6400.2|6397.4|6400.3|6397.5|6397.7|6394.9|26
1616765440000|2021-03-26 13:30:40|6399.7|6396.9|6397.2|6394.4|6399.7|6396.9|6397.2|6394.4|7
1616765450000|2021-03-26 13:30:50|6397.3|6394.5|6393.7|6390.9|6397.3|6394.5|6393.7|6390.9|27
1616765460000|2021-03-26 13:31:00|6394.1|6391.3|6385.7|6382.9|6394.2|6391.4|6385.2|6382.4|52
1616765470000|2021-03-26 13:31:10|6385.6|6382.8|6386.7|6383.9|6388.7|6385.9|6385.6|6382.8|18
1616765480000|2021-03-26 13:31:20|6387.2|6384.4|6384.7|6381.9|6390.6|6385.9|6384.1|6380.6|160
1616765490000|2021-03-26 13:31:30|6384.2|6381.4|6387.7|6384.9|6389.7|6386.9|6384.2|6381.4|33
1616765500000|2021-03-26 13:31:40|6387.1|6384.3|6388.7|6385.9|6388.7|6385.9|6385.8|6383|22
1616765510000|2021-03-26 13:31:50|6389.1|6386.3|6389.6|6386.8|6389.7|6386.9|6387.7|6384.9|20
1616765520000|2021-03-26 13:32:00|6388.7|6385.9|6385.1|6382.3|6388.7|6385.9|6384.1|6381.3|24
1616765530000|2021-03-26 13:32:10|6385.2|6382.4|6388.6|6385.8|6390.7|6387.9|6385.2|6382.4|27
1616765540000|2021-03-26 13:32:20|6389.1|6386.3|6388.6|6385.8|6390.7|6387.9|6388.6|6385.8|17
1616765550000|2021-03-26 13:32:30|6388.1|6385.3|6390.1|6387.3|6392.1|6389.3|6387.1|6384.3|37
1616765560000|2021-03-26 13:32:40|6391.1|6388.3|6388.2|6385.4|6393.5|6390.7|6388.1|6385.3|36
1616765570000|2021-03-26 13:32:50|6388.7|6385.9|6388.6|6385.8|6390.5|6387.7|6388.1|6385.3|24
1616765580000|2021-03-26 13:33:00|6389.1|6386.3|6390.6|6387.8|6390.6|6387.8|6387.5|6384.7|8
1616765590000|2021-03-26 13:33:10|6390.5|6387.7|6390.1|6387.3|6390.6|6387.8|6389.6|6386.8|8
1616765600000|2021-03-26 13:33:20|6390.6|6387.8|6393.1|6390.3|6393.2|6390.4|6390.6|6387.8|18
1616765610000|2021-03-26 13:33:30|6393.2|6390.4|6394.1|6391.3|6396.2|6393.4|6393.1|6390.3|7
1616765620000|2021-03-26 13:33:40|6393.2|6390.4|6390.7|6387.9|6394.2|6391.4|6389.6|6386.8|16
1616765630000|2021-03-26 13:33:50|6390.6|6387.8|6392|6389.2|6393.1|6390.3|6390.2|6387.4|73
1616765640000|2021-03-26 13:34:00|6391.1|6388.3|6389.6|6386.8|6392.1|6389.3|6388.2|6385.4|40
1616765650000|2021-03-26 13:34:10|6390|6387.2|6385.6|6382.8|6391|6388.2|6385.6|6382.8|23
1616765660000|2021-03-26 13:34:20|6386.6|6383.8|6389.1|6386.3|6390|6387.2|6386.6|6383.8|5
1616765670000|2021-03-26 13:34:30|6389.6|6386.8|6390.1|6387.3|6391.6|6388.8|6389.5|6386.7|49
1616765680000|2021-03-26 13:34:40|6390|6387.2|6395.5|6392.7|6396|6393.2|6390|6387.2|20
1616765690000|2021-03-26 13:34:50|6394.5|6391.7|6394.6|6391.8|6394.6|6391.8|6393.1|6390.3|4
1616765700000|2021-03-26 13:35:00|6395.1|6392.3|6399.6|6396.8|6400.1|6397.3|6395.1|6392.3|71
1616765710000|2021-03-26 13:35:10|6400.1|6397.3|6400.1|6397.3|6400.6|6397.8|6399.1|6396.3|21
1616765720000|2021-03-26 13:35:20|6400.6|6397.8|6400.1|6397.3|6402.1|6399.3|6398.6|6395.8|33
1616765730000|2021-03-26 13:35:30|6400.6|6397.8|6400.2|6397.4|6402.2|6399.4|6400.1|6397.3|41
1616765740000|2021-03-26 13:35:40|6400.7|6397.9|6398.6|6395.8|6402.1|6399.3|6398.1|6395.3|10
1616765750000|2021-03-26 13:35:50|6399.1|6396.3|6400.1|6397.3|6400.1|6397.3|6396.1|6393.3|6
1616765760000|2021-03-26 13:36:00|6401|6398.2|6399.1|6396.3|6401.1|6398.3|6397.1|6394.3|10
1616765770000|2021-03-26 13:36:10|6398.6|6395.8|6394.6|6391.8|6398.6|6395.8|6394.1|6391.3|3
1616765780000|2021-03-26 13:36:20|6394.5|6391.7|6391.6|6388.8|6394.5|6391.7|6389.6|6386.8|22
1616765790000|2021-03-26 13:36:30|6391.1|6388.3|6392.1|6389.3|6393.2|6390.4|6390.7|6387.9|59
1616765800000|2021-03-26 13:36:40|6391.7|6388.9|6393.6|6390.8|6393.7|6390.9|6389.6|6386.8|77
1616765810000|2021-03-26 13:36:50|6393.1|6390.3|6397.2|6394.4|6398.1|6395.3|6392.6|6389.8|1
1616765820000|2021-03-26 13:37:00|6397.6|6394.8|6395.6|6392.8|6398.7|6395.9|6394.6|6391.8|4
1616765830000|2021-03-26 13:37:10|6396.1|6393.3|6396.6|6393.8|6398.1|6395.3|6394.1|6391.3|26
1616765840000|2021-03-26 13:37:20|6396.1|6393.3|6396.6|6393.8|6397.1|6394.3|6395.2|6392.4|5
1616765850000|2021-03-26 13:37:30|6395.7|6392.9|6397.6|6394.8|6398.2|6395.4|6395.6|6392.8|16
1616765860000|2021-03-26 13:37:40|6397.2|6394.4|6396.7|6393.9|6399.2|6396.4|6395.8|6393|10
1616765870000|2021-03-26 13:37:50|6397.1|6394.3|6392.2|6389.4|6397.7|6394.9|6391.7|6388.9|60
1616765880000|2021-03-26 13:38:00|6391.7|6388.9|6394.2|6391.4|6395.2|6392.4|6390.2|6387.4|33
1616765890000|2021-03-26 13:38:10|6394.7|6391.9|6396.3|6393.5|6397.2|6394.4|6394.7|6391.9|27
1616765900000|2021-03-26 13:38:20|6397.2|6394.4|6392.2|6389.4|6397.7|6394.9|6390.7|6387.9|103
1616765910000|2021-03-26 13:38:30|6391.7|6388.9|6392.2|6389.4|6392.2|6389.4|6390.2|6387.4|16
1616765920000|2021-03-26 13:38:40|6392.7|6389.9|6391.8|6389|6394.2|6391.4|6391.7|6388.9|58
1616765930000|2021-03-26 13:38:50|6392.7|6389.9|6388.7|6385.9|6393.2|6390.4|6388.7|6385.9|45
1616765940000|2021-03-26 13:39:00|6389.2|6386.4|6390.7|6387.9|6391.7|6388.9|6387.7|6384.9|54
1616765950000|2021-03-26 13:39:10|6391.2|6388.4|6391.2|6388.4|6392.2|6389.4|6390.3|6387.5|19
1616765960000|2021-03-26 13:39:20|6391.1|6388.3|6389.2|6386.4|6391.2|6388.4|6389.2|6386.4|67
1616765970000|2021-03-26 13:39:30|6389.6|6386.8|6388.7|6385.9|6389.7|6386.9|6387.7|6384.9|49
1616765980000|2021-03-26 13:39:40|6389.2|6386.4|6391.7|6388.9|6392.2|6389.4|6388.2|6385.4|13
1616765990000|2021-03-26 13:39:50|6391.2|6388.4|6387.2|6384.4|6391.2|6388.4|6386.2|6383.4|59
1616766000000|2021-03-26 13:40:00|6387.3|6384.5|6393.7|6390.9|6395.3|6392.5|6387.2|6384.4|102
1616766010000|2021-03-26 13:40:10|6395.2|6392.4|6399.2|6396.4|6399.2|6396.4|6394.2|6391.4|17
1616766020000|2021-03-26 13:40:20|6398.7|6395.9|6397.6|6394.8|6400.3|6397.5|6397.6|6394.8|14
1616766030000|2021-03-26 13:40:30|6397.2|6394.4|6401.3|6398.5|6401.3|6398.5|6396.8|6394|14
1616766040000|2021-03-26 13:40:40|6401.2|6398.4|6397.2|6394.4|6401.2|6398.4|6397.2|6394.4|4
1616766050000|2021-03-26 13:40:50|6397.3|6393.3|6398.2|6395.4|6398.2|6395.4|6397.2|6393.3|4
1616766060000|2021-03-26 13:41:00|6398.3|6395.5|6401.7|6398.9|6402.2|6399.4|6398.3|6395.5|41
1616766070000|2021-03-26 13:41:10|6401.6|6398.8|6401.7|6398.9|6403.2|6400.4|6401.2|6398.4|26
1616766080000|2021-03-26 13:41:20|6401.6|6398.8|6395.7|6392.9|6401.6|6398.8|6395.7|6392.9|37
1616766090000|2021-03-26 13:41:30|6396.3|6393.5|6398.2|6395.4|6398.2|6395.4|6396.2|6393.4|17
1616766100000|2021-03-26 13:41:40|6398.7|6395.9|6398.7|6395.9|6401.2|6398.4|6398.7|6395.9|16
1616766110000|2021-03-26 13:41:50|6398.2|6395.4|6397.2|6394.4|6399.2|6396.4|6397.2|6394.4|6
1616766120000|2021-03-26 13:42:00|6397.1|6394.3|6396.7|6393.9|6397.6|6394.8|6394.1|6391.3|10
1616766130000|2021-03-26 13:42:10|6395.7|6392.9|6393.1|6390.3|6396.2|6393.4|6393.1|6390.3|8
1616766140000|2021-03-26 13:42:20|6392.6|6389.8|6392.1|6389.3|6393.2|6390.4|6391.6|6388.8|2
1616766150000|2021-03-26 13:42:30|6392.2|6389.4|6391.2|6388.4|6392.2|6389.4|6390.2|6387.4|19
1616766160000|2021-03-26 13:42:40|6391.1|6388.3|6391.2|6388.4|6391.7|6388.9|6390.2|6387.4|8
1616766170000|2021-03-26 13:42:50|6391.1|6388.3|6387.7|6384.9|6391.6|6388.8|6387.2|6384.4|26
1616766180000|2021-03-26 13:43:00|6387.2|6384.4|6385.1|6382.3|6387.2|6384.4|6383.1|6380.3|37
1616766190000|2021-03-26 13:43:10|6384.7|6381.9|6386.7|6383.9|6386.7|6383.9|6384.7|6381.9|27
1616766200000|2021-03-26 13:43:20|6387.2|6384.4|6386.2|6383.4|6389.7|6386.9|6385.2|6382.4|30
1616766210000|2021-03-26 13:43:30|6385.7|6382.9|6386.2|6383.4|6388.1|6385.3|6385.7|6382.9|11
1616766220000|2021-03-26 13:43:40|6385.7|6382.9|6386.7|6383.9|6387.2|6384.4|6384.7|6381.9|21
1616766230000|2021-03-26 13:43:50|6386.1|6383.3|6385.3|6382.5|6386.3|6383.5|6383.3|6380.5|115
1616766240000|2021-03-26 13:44:00|6385.4|6382.6|6387.3|6384.5|6388.3|6385.5|6385.4|6382.6|21
1616766250000|2021-03-26 13:44:10|6387.8|6385|6387.7|6384.9|6390.7|6387.9|6387.2|6384.4|31
1616766260000|2021-03-26 13:44:20|6387.2|6384.4|6388.7|6385.9|6390.6|6387.8|6387.2|6384.4|20
1616766270000|2021-03-26 13:44:30|6389.2|6386.4|6389.2|6386.4|6390.7|6387.9|6389.2|6386.4|28
1616766280000|2021-03-26 13:44:40|6389.3|6386.5|6387.2|6384.4|6390.7|6387.9|6387.2|6384.4|16
1616766290000|2021-03-26 13:44:50|6387.1|6384.3|6387.2|6384.4|6387.7|6384.9|6386.2|6383.4|11
1616766300000|2021-03-26 13:45:00|6387.3|6384.5|6386.7|6383.9|6390.2|6387.4|6386.7|6383.9|9
1616766310000|2021-03-26 13:45:10|6387.2|6384.4|6387.2|6384.4|6390.2|6387.4|6386.7|6383.9|42
1616766320000|2021-03-26 13:45:20|6387.7|6384.9|6386.7|6383.9|6387.7|6384.9|6386.2|6383.4|1
1616766330000|2021-03-26 13:45:30|6387.2|6384.4|6391.1|6388.3|6391.2|6388.4|6387.2|6384.4|33
1616766340000|2021-03-26 13:45:40|6390.7|6387.9|6389.7|6386.9|6391.2|6388.4|6389.7|6386.9|54
1616766350000|2021-03-26 13:45:50|6389.6|6386.8|6386.2|6383.4|6389.6|6386.8|6386.2|6383.4|12
1616766360000|2021-03-26 13:46:00|6386.3|6383.5|6391.2|6388.4|6391.6|6388.8|6386.2|6383.4|42
1616766370000|2021-03-26 13:46:10|6391.7|6388.9|6388.2|6385.4|6391.7|6388.9|6387.2|6384.4|15
1616766380000|2021-03-26 13:46:20|6388.3|6385.5|6388.7|6385.9|6389.7|6386.9|6387.2|6384.4|39
1616766390000|2021-03-26 13:46:30|6389.2|6386.4|6385.2|6382.4|6389.7|6386.9|6384.3|6381.5|20
1616766400000|2021-03-26 13:46:40|6385.7|6382.9|6388.7|6385.9|6391.1|6388.3|6385.7|6382.9|96
1616766410000|2021-03-26 13:46:50|6388.3|6385.5|6387.2|6384.4|6388.3|6385.5|6387.1|6384.3|64
1616766420000|2021-03-26 13:47:00|6387.3|6384.5|6391.1|6388.3|6391.7|6388.9|6387.3|6384.5|66
1616766430000|2021-03-26 13:47:10|6391.6|6388.8|6390.6|6387.8|6392.1|6389.3|6390.1|6387.3|23
1616766440000|2021-03-26 13:47:20|6390.7|6387.9|6392.1|6389.3|6392.2|6389.4|6390.1|6387.3|33
1616766450000|2021-03-26 13:47:30|6392.2|6389.4|6387.1|6384.3|6393.1|6390.3|6387.1|6384.3|28
1616766460000|2021-03-26 13:47:40|6387.7|6384.9|6389.1|6386.3|6389.6|6386.8|6387.7|6384.9|14
1616766470000|2021-03-26 13:47:50|6389.2|6386.4|6388.6|6385.8|6390.1|6387.3|6388.1|6385.3|5
1616766480000|2021-03-26 13:48:00|6389.1|6386.3|6389.1|6386.3|6390.6|6387.8|6388.6|6385.8|0
1616766490000|2021-03-26 13:48:10|6388.1|6385.3|6389.6|6386.8|6390.6|6387.8|6387.6|6384.8|14
1616766500000|2021-03-26 13:48:20|6390.6|6387.8|6387.1|6384.3|6391.2|6388.4|6387.1|6384.3|10
1616766510000|2021-03-26 13:48:30|6387|6384.2|6390.1|6387.3|6390.2|6387.4|6386.6|6383.8|2
1616766520000|2021-03-26 13:48:40|6390.2|6387.4|6388.7|6385.9|6390.7|6387.9|6388.6|6385.8|6
1616766530000|2021-03-26 13:48:50|6389.2|6386.4|6386.6|6383.8|6389.6|6386.8|6386.6|6383.8|16
1616766540000|2021-03-26 13:49:00|6387.1|6384.3|6383.1|6380.3|6387.1|6384.3|6380.1|6377.3|130
1616766550000|2021-03-26 13:49:10|6382.6|6379.8|6384.1|6381.3|6385.1|6382.3|6382.6|6379.8|16
1616766560000|2021-03-26 13:49:20|6384.6|6381.8|6386.1|6383.3|6386.1|6383.3|6383.6|6380.8|9
1616766570000|2021-03-26 13:49:30|6386.6|6383.8|6386.1|6383.3|6386.6|6383.8|6385|6382.2|8
1616766580000|2021-03-26 13:49:40|6385.1|6382.3|6386.1|6383.3|6386.1|6383.3|6385|6382.2|8
1616766590000|2021-03-26 13:49:50|6386|6383.2|6385|6382.2|6386.1|6383.3|6385|6382.2|1
1616766600000|2021-03-26 13:50:00|6384.1|6381.3|6391.2|6388.4|6391.2|6388.4|6384.1|6381.3|12
1616766610000|2021-03-26 13:50:10|6391.7|6388.9|6399.2|6396.4|6402.1|6399.3|6391.7|6388.9|119
1616766620000|2021-03-26 13:50:20|6399.6|6396.8|6399.7|6396.9|6401.7|6398.9|6398.7|6395.9|28
1616766630000|2021-03-26 13:50:30|6400.1|6397.3|6403.7|6400.9|6404.2|6401.4|6400.1|6397.3|47
1616766640000|2021-03-26 13:50:40|6403.8|6401|6406.2|6403.4|6407.2|6404.4|6403.8|6401|30
1616766650000|2021-03-26 13:50:50|6405.2|6402.4|6404.1|6401.3|6405.2|6402.4|6403.6|6400.8|8
1616766660000|2021-03-26 13:51:00|6403.2|6400.4|6406.8|6404|6408.2|6405.4|6403.2|6400.4|66
1616766670000|2021-03-26 13:51:10|6408.2|6405.4|6408.7|6405.9|6408.7|6405.9|6405.2|6402.4|39
1616766680000|2021-03-26 13:51:20|6408.2|6405.4|6413.3|6410.5|6413.3|6410.5|6408.2|6405.4|248
1616766690000|2021-03-26 13:51:30|6413.2|6410.4|6413.1|6410.3|6413.2|6410.4|6411.2|6408.4|149
1616766700000|2021-03-26 13:51:40|6412.2|6409.4|6411.7|6408.9|6412.7|6409.9|6410.2|6407.4|124
1616766710000|2021-03-26 13:51:50|6411.6|6408.8|6410.8|6408|6411.7|6408.9|6410.2|6407.4|16
1616766720000|2021-03-26 13:52:00|6411.2|6408.4|6407.2|6404.4|6411.2|6408.4|6406.2|6403.4|37
1616766730000|2021-03-26 13:52:10|6406.8|6404|6402.1|6399.3|6407.2|6404.4|6401.7|6398.9|8
1616766740000|2021-03-26 13:52:20|6401.7|6398.9|6403.7|6400.9|6404.1|6401.3|6401.7|6398.9|8
1616766750000|2021-03-26 13:52:30|6402.7|6399.9|6400.7|6397.9|6403.2|6400.4|6400.1|6397.3|10
1616766760000|2021-03-26 13:52:40|6401.2|6398.4|6395.7|6392.9|6401.6|6398.8|6395.7|6392.9|36
1616766770000|2021-03-26 13:52:50|6395.3|6392.5|6392.7|6389.9|6397.8|6394.4|6392.7|6389.9|45
1616766780000|2021-03-26 13:53:00|6393.1|6390.3|6396.1|6393.3|6396.2|6393.4|6392.2|6389.4|30
1616766790000|2021-03-26 13:53:10|6396.2|6393.4|6394.7|6391.9|6398.2|6395.4|6394.1|6391.3|49
1616766800000|2021-03-26 13:53:20|6394.2|6391.4|6384.2|6381.4|6396.2|6393.4|6383.2|6380.4|315
1616766810000|2021-03-26 13:53:30|6384.7|6381.9|6385.2|6382.4|6388.6|6385.8|6382.2|6379.4|70
1616766820000|2021-03-26 13:53:40|6384.6|6381.8|6382.6|6379.8|6385.7|6382.9|6380.7|6377.9|24
1616766830000|2021-03-26 13:53:50|6382.1|6379.3|6377.2|6374.4|6382.2|6379.4|6376.2|6373.4|39
1616766840000|2021-03-26 13:54:00|6377.7|6374.9|6375.8|6373|6378.7|6375.9|6375.7|6372.9|125
1616766850000|2021-03-26 13:54:10|6376.7|6373.9|6380.7|6377.9|6380.7|6377.9|6375.7|6372.9|18
1616766860000|2021-03-26 13:54:20|6379.7|6376.9|6377.7|6374.9|6381.2|6378.4|6376.2|6373.4|29
1616766870000|2021-03-26 13:54:30|6377.6|6374.8|6377.7|6374.9|6378.7|6375.9|6376.1|6373.3|43
1616766880000|2021-03-26 13:54:40|6378.7|6375.9|6378.7|6375.9|6380.7|6377.9|6378.2|6375.4|62
1616766890000|2021-03-26 13:54:50|6379.2|6376.4|6380.2|6377.4|6380.2|6377.4|6379.1|6376.3|37
1616766900000|2021-03-26 13:55:00|6380.6|6377.8|6382.7|6379.9|6382.7|6379.9|6379.2|6376.4|34
1616766910000|2021-03-26 13:55:10|6383.7|6380.9|6390.1|6387.3|6391.1|6388.3|6383.7|6380.9|59
1616766920000|2021-03-26 13:55:20|6390.2|6387.4|6394.1|6391.3|6395.1|6392.3|6389.6|6386.8|44
1616766930000|2021-03-26 13:55:30|6393.6|6390.8|6393.6|6390.8|6395.1|6392.3|6392.6|6389.8|22
1616766940000|2021-03-26 13:55:40|6392.6|6389.8|6389|6386.2|6393.6|6390.8|6387.1|6384.3|23
1616766950000|2021-03-26 13:55:50|6388.1|6385.3|6389.1|6386.3|6390.1|6387.3|6388.1|6385.3|29
1616766960000|2021-03-26 13:56:00|6389.2|6386.4|6383.6|6380.8|6390.2|6387.4|6383.6|6380.8|17
1616766970000|2021-03-26 13:56:10|6383.7|6380.9|6384.7|6381.9|6384.7|6381.9|6382.6|6379.8|1
1616766980000|2021-03-26 13:56:20|6384.8|6382|6387.6|6384.8|6388.6|6385.8|6384.8|6382|13
1616766990000|2021-03-26 13:56:30|6387.7|6384.9|6389.1|6386.3|6390|6387.2|6387.7|6384.9|8
1616767000000|2021-03-26 13:56:40|6388.6|6385.8|6384.6|6381.8|6388.6|6385.8|6384.6|6381.8|46
1616767010000|2021-03-26 13:56:50|6384.7|6381.9|6383.6|6380.8|6385.6|6382.8|6381.6|6378.8|33
1616767020000|2021-03-26 13:57:00|6383.1|6380.3|6379.1|6376.3|6383.1|6380.3|6378.2|6375.4|52
1616767030000|2021-03-26 13:57:10|6379.6|6376.8|6379.5|6376.7|6380.5|6377.7|6378|6375.2|7
1616767040000|2021-03-26 13:57:20|6378.6|6375.8|6379.6|6376.8|6380.1|6377.3|6378.6|6375.8|12
1616767050000|2021-03-26 13:57:30|6379.5|6376.7|6378.6|6375.8|6379.6|6376.8|6377.5|6374.7|5
1616767060000|2021-03-26 13:57:40|6379.1|6376.3|6381.1|6378.3|6382.5|6379.7|6379.1|6376.3|16
1616767070000|2021-03-26 13:57:50|6381.6|6378.8|6381.1|6378.3|6382|6379.2|6380.1|6377.3|0
1616767080000|2021-03-26 13:58:00|6381|6378.2|6388.1|6385.3|6388.1|6385.3|6381|6378.2|17
1616767090000|2021-03-26 13:58:10|6388.5|6385.7|6388.5|6385.7|6388.6|6385.8|6386.5|6383.7|45
1616767100000|2021-03-26 13:58:20|6389|6386.2|6390.1|6387.3|6390.1|6387.3|6389|6386.2|5
1616767110000|2021-03-26 13:58:30|6390|6387.2|6389.6|6386.8|6390.1|6387.3|6389.1|6386.3|1
1616767120000|2021-03-26 13:58:40|6390.1|6387.3|6392.1|6389.3|6392.1|6389.3|6390.1|6387.3|45
1616767130000|2021-03-26 13:58:50|6391.6|6388.8|6389.1|6386.3|6391.6|6388.8|6389.1|6386.3|4
1616767140000|2021-03-26 13:59:00|6389.2|6386.4|6388.6|6385.8|6389.7|6386.9|6387.6|6384.8|25
1616767150000|2021-03-26 13:59:10|6388.7|6385.9|6387.6|6384.8|6389.7|6386.9|6387.6|6384.8|2
1616767160000|2021-03-26 13:59:20|6387.2|6384.4|6389.6|6386.8|6389.6|6386.8|6387.2|6384.4|4
1616767170000|2021-03-26 13:59:30|6389.7|6386.9|6389.6|6386.8|6391.7|6388.9|6389.6|6386.8|4
1616767180000|2021-03-26 13:59:40|6389.7|6386.9|6393.6|6390.8|6393.7|6390.9|6389.6|6386.8|15
1616767190000|2021-03-26 13:59:50|6393.7|6390.9|6395.1|6392.3|6395.6|6392.8|6393.6|6390.8|9
1616767200000|2021-03-26 14:00:00|6394.7|6391.9|6402.2|6399.4|6402.2|6399.4|6394.6|6391.8|92
1616767210000|2021-03-26 14:00:10|6402.7|6399.9|6400.8|6398|6402.7|6399.9|6399.3|6396.5|31
1616767220000|2021-03-26 14:00:20|6401.3|6398.5|6400.7|6397.9|6402.8|6400|6399.2|6396.4|35
1616767230000|2021-03-26 14:00:30|6400.2|6397.4|6402.7|6399.9|6403.3|6400.5|6399.2|6396.4|37
1616767240000|2021-03-26 14:00:40|6401.7|6398.9|6399.7|6396.9|6402.2|6399.4|6399.3|6396.5|16
1616767250000|2021-03-26 14:00:50|6399.2|6396.4|6400.7|6397.9|6401.3|6398.5|6398.2|6395.4|8
1616767260000|2021-03-26 14:01:00|6401.2|6398.4|6400.7|6397.9|6402.2|6399.4|6399.8|6397|39
1616767270000|2021-03-26 14:01:10|6401.2|6398.4|6403.7|6400.9|6405.7|6402.9|6401.2|6398.4|16
1616767280000|2021-03-26 14:01:20|6404.2|6401.4|6404.3|6401.5|6405.2|6402.4|6402.7|6399.9|20
1616767290000|2021-03-26 14:01:30|6404.7|6401.9|6404.2|6401.4|6405.2|6402.4|6403.2|6400.4|11
1616767300000|2021-03-26 14:01:40|6404.3|6401.5|6404.8|6402|6407.3|6404.5|6403.2|6400.4|27
1616767310000|2021-03-26 14:01:50|6404.7|6401.9|6405.8|6403|6407.3|6404.5|6404.7|6401.9|47
1616767320000|2021-03-26 14:02:00|6406.3|6403.5|6404.8|6402|6406.3|6403.5|6403.3|6400.5|16
1616767330000|2021-03-26 14:02:10|6404.7|6401.9|6405.2|6402.4|6405.2|6402.4|6402.8|6400|23
1616767340000|2021-03-26 14:02:20|6404.9|6402.1|6407.2|6404.4|6407.3|6404.5|6404.9|6402.1|19
1616767350000|2021-03-26 14:02:30|6407.3|6404.5|6406.3|6403.5|6408.2|6405.4|6404.9|6402.1|14
1616767360000|2021-03-26 14:02:40|6406.2|6403.4|6404.7|6401.9|6406.7|6403.9|6404.3|6401.5|3
1616767370000|2021-03-26 14:02:50|6404.8|6402|6407.8|6405|6407.8|6405|6404.2|6401.4|6
1616767380000|2021-03-26 14:03:00|6407.7|6404.9|6407.8|6405|6408.4|6405.5|6406.7|6403.9|12
1616767390000|2021-03-26 14:03:10|6408.3|6405.5|6404.8|6402|6408.3|6405.5|6404.7|6401.9|13
1616767400000|2021-03-26 14:03:20|6405.3|6402.5|6407.8|6405|6408.3|6405.5|6405.2|6402.4|17
1616767410000|2021-03-26 14:03:30|6408.2|6405.4|6409.3|6406.5|6409.3|6406.5|6407.3|6404.5|26
1616767420000|2021-03-26 14:03:40|6408.8|6406|6409.2|6406.4|6410.8|6408|6408.2|6405.4|545
1616767430000|2021-03-26 14:03:50|6408.8|6406|6407.3|6404.5|6408.8|6406|6407.2|6404.4|18
1616767440000|2021-03-26 14:04:00|6407.2|6404.4|6405.2|6402.4|6407.2|6404.4|6404.3|6401.5|106
1616767450000|2021-03-26 14:04:10|6404.3|6401.5|6403.2|6400.4|6406.3|6403.5|6403.2|6400.4|73
1616767460000|2021-03-26 14:04:20|6403.3|6400.5|6401.8|6399|6403.8|6401|6399.2|6396.4|61
1616767470000|2021-03-26 14:04:30|6401.7|6398.9|6405.2|6402.4|6405.3|6402.5|6401.2|6398.4|10
1616767480000|2021-03-26 14:04:40|6404.8|6402|6403.8|6401|6407.2|6404.4|6403.7|6400.9|52
1616767490000|2021-03-26 14:04:50|6404.3|6401.5|6403.7|6400.9|6404.3|6401.5|6403.2|6400.4|2
1616767500000|2021-03-26 14:05:00|6403.8|6401|6403.7|6400.9|6404.3|6401.5|6403.2|6400.4|10
1616767510000|2021-03-26 14:05:10|6403.3|6400.5|6406.2|6403.4|6407.3|6404.5|6403.2|6400.4|12
1616767520000|2021-03-26 14:05:20|6406.3|6403.5|6408.3|6405.5|6408.8|6406|6406.2|6403.4|7
1616767530000|2021-03-26 14:05:30|6408.7|6405.9|6409.3|6406.5|6409.3|6406.5|6407.3|6404.5|1
1616767540000|2021-03-26 14:05:40|6410.3|6407.5|6408.8|6406|6410.3|6407.5|6408.7|6405.9|10
1616767550000|2021-03-26 14:05:50|6408.7|6405.9|6409.8|6407|6410.2|6407.4|6408.7|6405.9|8
1616767560000|2021-03-26 14:06:00|6409.7|6406.9|6409.8|6407|6410.3|6407.5|6409.2|6406.4|5
1616767570000|2021-03-26 14:06:10|6410.3|6407.5|6411.3|6408.5|6411.3|6408.5|6410.2|6407.4|28
1616767580000|2021-03-26 14:06:20|6411.8|6409|6411.7|6408.9|6412.8|6410|6411.3|6408.5|20
1616767590000|2021-03-26 14:06:30|6411.3|6408.5|6411.3|6408.5|6412.3|6409.5|6410.3|6407.5|11
1616767600000|2021-03-26 14:06:40|6411.2|6408.4|6410.2|6407.4|6411.3|6408.5|6410.2|6407.4|1
1616767610000|2021-03-26 14:06:50|6409.8|6407|6410.3|6407.5|6410.3|6407.5|6409.2|6406.4|6
1616767620000|2021-03-26 14:07:00|6410.8|6408|6410.3|6407.5|6411.2|6408.4|6409.2|6406.4|27
1616767630000|2021-03-26 14:07:10|6410.8|6408|6411.2|6408.4|6411.3|6408.5|6410.3|6407.5|7
1616767640000|2021-03-26 14:07:20|6410.8|6408|6410.8|6408|6411.2|6408.4|6410.8|6408|1
1616767650000|2021-03-26 14:07:30|6410.3|6407.5|6414.2|6411.4|6414.3|6411.5|6410.2|6407.4|81
1616767660000|2021-03-26 14:07:40|6413.8|6411|6418.3|6415.5|6419.7|6416.9|6413.8|6411|96
1616767670000|2021-03-26 14:07:50|6418.2|6415.4|6415.3|6412.5|6419.3|6416.5|6414.3|6411.5|80
1616767680000|2021-03-26 14:08:00|6415.8|6413|6415.3|6412.5|6415.8|6413|6415.2|6412.4|54
1616767690000|2021-03-26 14:08:10|6416.2|6413.4|6417.8|6415|6417.8|6415|6415.3|6412.5|7
1616767700000|2021-03-26 14:08:20|6417.7|6414.9|6417.3|6414.5|6417.7|6414.9|6415.8|6413|10
1616767710000|2021-03-26 14:08:30|6417.2|6414.4|6416.8|6414|6417.8|6415|6416.2|6413.4|7
1616767720000|2021-03-26 14:08:40|6416.7|6413.9|6418.3|6415.5|6418.3|6415.5|6416.3|6413.5|47
1616767730000|2021-03-26 14:08:50|6418.2|6415.4|6419.3|6416.5|6419.3|6416.5|6418.2|6415.4|22
1616767740000|2021-03-26 14:09:00|6419.8|6417|6416.3|6413.5|6419.8|6417|6416.3|6413.5|32
1616767750000|2021-03-26 14:09:10|6415.8|6413|6413.7|6410.9|6416.3|6413.5|6412.3|6409.5|23
1616767760000|2021-03-26 14:09:20|6413.2|6410.4|6413.2|6410.4|6414.2|6411.4|6412.2|6409.4|5
1616767770000|2021-03-26 14:09:30|6413.3|6410.5|6415.2|6412.4|6415.3|6412.5|6413.2|6410.4|13
1616767780000|2021-03-26 14:09:40|6415.3|6412.5|6416.8|6414|6416.8|6414|6414.3|6411.5|14
1616767790000|2021-03-26 14:09:50|6416.7|6413.9|6420.2|6417.4|6420.3|6417.5|6416.7|6413.9|13
1616767800000|2021-03-26 14:10:00|6420.3|6417.5|6420.3|6417.5|6421.2|6418.4|6419.8|6417|35
1616767810000|2021-03-26 14:10:10|6420.2|6417.4|6418.8|6416|6420.2|6417.4|6418.2|6415.4|34
1616767820000|2021-03-26 14:10:20|6419.3|6416.5|6422.7|6419.9|6422.8|6420|6419.3|6416.5|30
1616767830000|2021-03-26 14:10:30|6422.2|6419.4|6421.2|6418.4|6422.7|6419.9|6421.2|6418.4|7
1616767840000|2021-03-26 14:10:40|6420.2|6417.4|6417.8|6415|6421.3|6418.5|6417.7|6414.9|22
1616767850000|2021-03-26 14:10:50|6418.3|6415.5|6417.8|6415|6420.3|6417.5|6417.7|6414.9|30
1616767860000|2021-03-26 14:11:00|6418.3|6415.5|6418.7|6415.9|6419.2|6416.4|6418.2|6415.4|16
1616767870000|2021-03-26 14:11:10|6419.2|6416.4|6419.2|6416.4|6420.3|6417.5|6418.2|6415.4|30
1616767880000|2021-03-26 14:11:20|6418.3|6415.5|6417.2|6414.4|6418.3|6415.5|6416.8|6414|48
1616767890000|2021-03-26 14:11:30|6416.8|6414|6417.2|6414.4|6417.3|6414.5|6415.8|6413|17
1616767900000|2021-03-26 14:11:40|6416.7|6413.9|6418.3|6415.5|6418.3|6415.5|6416.7|6413.9|1
1616767910000|2021-03-26 14:11:50|6418.8|6416|6417.8|6415|6418.8|6416|6417.8|6415|7
1616767920000|2021-03-26 14:12:00|6418.2|6415.4|6419.3|6416.5|6420.3|6417.5|6418.2|6415.4|15
1616767930000|2021-03-26 14:12:10|6419.7|6416.9|6423.8|6421|6423.8|6421|6419.2|6416.4|8
1616767940000|2021-03-26 14:12:20|6424.2|6421.4|6422.7|6419.9|6424.3|6421.5|6422.2|6419.4|13
1616767950000|2021-03-26 14:12:30|6422.2|6419.4|6421.8|6419|6422.2|6419.4|6421.3|6418.5|2
1616767960000|2021-03-26 14:12:40|6422.2|6419.4|6422.2|6419.4|6423.2|6420.4|6421.2|6418.4|5
1616767970000|2021-03-26 14:12:50|6422.3|6419.5|6422.3|6419.5|6423.2|6420.4|6421.2|6418.4|13
1616767980000|2021-03-26 14:13:00|6422.2|6419.4|6423.3|6420.5|6424.3|6421.5|6422.2|6419.4|4
1616767990000|2021-03-26 14:13:10|6423.8|6421|6425.2|6422.4|6425.8|6423|6423.7|6420.9|18
1616768000000|2021-03-26 14:13:20|6424.7|6421.9|6424.8|6422|6425.2|6422.4|6424.7|6421.9|98
1616768010000|2021-03-26 14:13:30|6424.7|6421.9|6424.2|6421.4|6424.8|6422|6424.2|6421.4|0
1616768020000|2021-03-26 14:13:40|6424.3|6421.5|6426.8|6424|6426.8|6424|6424.2|6421.4|51
1616768030000|2021-03-26 14:13:50|6426.7|6423.9|6425.3|6422.5|6426.7|6423.9|6425.3|6422.5|6
1616768040000|2021-03-26 14:14:00|6425.8|6423|6428.3|6425.5|6429.3|6426.5|6425.7|6422.9|66
1616768050000|2021-03-26 14:14:10|6428.8|6426|6429.3|6426.5|6430.3|6427.5|6428.3|6425.5|29
1616768060000|2021-03-26 14:14:20|6429.2|6426.4|6429.9|6427.1|6430.3|6427.5|6428.3|6425.5|52
1616768070000|2021-03-26 14:14:30|6430.8|6428|6431.2|6428.4|6431.8|6429|6430.3|6427.5|176
1616768080000|2021-03-26 14:14:40|6430.7|6427.9|6430.8|6428|6430.8|6428|6430.2|6427.4|12
1616768090000|2021-03-26 14:14:50|6430.7|6427.9|6429.8|6427|6430.8|6428|6428.8|6426|48
1616768100000|2021-03-26 14:15:00|6429.7|6426.9|6431.3|6428.5|6431.8|6429|6429.3|6426.5|36
1616768110000|2021-03-26 14:15:10|6431.8|6429|6434.3|6431.5|6434.3|6431.5|6431.3|6428.5|26
1616768120000|2021-03-26 14:15:20|6434.2|6431.4|6434.8|6432|6435.3|6432.5|6434.2|6431.4|29
1616768130000|2021-03-26 14:15:30|6434.3|6431.5|6434.2|6431.4|6435.2|6432.4|6434.2|6431.4|61
1616768140000|2021-03-26 14:15:40|6434.3|6431.5|6434.3|6431.5|6435.2|6432.4|6434.2|6431.4|14
1616768150000|2021-03-26 14:15:50|6434.2|6431.4|6426.8|6424|6434.3|6431.5|6426.2|6423.4|25
1616768160000|2021-03-26 14:16:00|6426.3|6423.5|6425.2|6422.4|6427.8|6425|6424.8|6422|29
1616768170000|2021-03-26 14:16:10|6424.8|6422|6426.3|6423.5|6427.3|6424.5|6424.8|6422|8
1616768180000|2021-03-26 14:16:20|6427.2|6424.4|6425.2|6422.4|6428.3|6425.5|6425.2|6422.4|47
1616768190000|2021-03-26 14:16:30|6424.8|6422|6426.3|6423.5|6426.3|6423.5|6423.8|6421|9
1616768200000|2021-03-26 14:16:40|6426.2|6423.4|6428.3|6425.5|6428.3|6425.5|6426.2|6423.4|32
1616768210000|2021-03-26 14:16:50|6428.2|6425.4|6426.3|6423.5|6428.3|6425.5|6425.2|6422.4|7
1616768220000|2021-03-26 14:17:00|6427.2|6424.4|6426.7|6423.9|6428.3|6425.5|6426.2|6423.4|173
1616768230000|2021-03-26 14:17:10|6426.8|6424|6429.3|6426.5|6429.3|6426.5|6426.3|6423.5|124
1616768240000|2021-03-26 14:17:20|6430.2|6427.4|6432.3|6429.5|6432.3|6429.5|6430.2|6427.4|58
1616768250000|2021-03-26 14:17:30|6431.3|6428.5|6432.3|6429.5|6432.3|6429.5|6431.2|6428.4|17
1616768260000|2021-03-26 14:17:40|6431.8|6429|6431.3|6428.5|6432.3|6429.5|6431.2|6428.4|38
1616768270000|2021-03-26 14:17:50|6431.2|6428.4|6428.8|6426|6431.3|6428.5|6428.8|6426|26
1616768280000|2021-03-26 14:18:00|6428.9|6426.1|6429.3|6426.5|6430.8|6428|6428.9|6426.1|19
1616768290000|2021-03-26 14:18:10|6429.2|6426.4|6427.8|6425|6429.3|6426.5|6427.3|6424.5|138
1616768300000|2021-03-26 14:18:20|6427.7|6424.9|6427.3|6424.5|6428.8|6426|6427.3|6424.5|80
1616768310000|2021-03-26 14:18:30|6427.2|6424.4|6426.8|6424|6427.2|6424.4|6426.3|6423.5|18
1616768320000|2021-03-26 14:18:40|6425.2|6422.4|6426.3|6423.5|6426.3|6423.5|6424.3|6421.5|12
1616768330000|2021-03-26 14:18:50|6427.2|6424.4|6424.2|6421.4|6427.3|6424.5|6424.2|6421.4|25
1616768340000|2021-03-26 14:19:00|6423.3|6420.5|6424.8|6422|6424.8|6422|6423.3|6420.5|13
1616768350000|2021-03-26 14:19:10|6424.3|6421.5|6424.3|6421.5|6425.2|6422.4|6424.3|6421.5|21
1616768360000|2021-03-26 14:19:20|6424.8|6422|6424.8|6422|6424.8|6422|6424.8|6422|0
1616768370000|2021-03-26 14:19:30|6424.3|6421.5|6420.3|6417.5|6425.3|6422.5|6420.3|6417.5|24
1616768380000|2021-03-26 14:19:40|6420.8|6418|6418.2|6415.4|6421.7|6418.9|6418.2|6415.4|15
1616768390000|2021-03-26 14:19:50|6417.8|6415|6414.8|6412|6417.8|6415|6413.2|6410.4|74
1616768400000|2021-03-26 14:20:00|6414.9|6412.1|6418.2|6415.4|6419.8|6417|6414.9|6412.1|11
1616768410000|2021-03-26 14:20:10|6418.8|6416|6419.7|6416.9|6419.8|6417|6418.3|6415.5|30
1616768420000|2021-03-26 14:20:20|6419.8|6417|6423.3|6420.5|6423.3|6420.5|6419.8|6417|7
1616768430000|2021-03-26 14:20:30|6424.2|6421.4|6422.3|6419.5|6425.3|6422.5|6421.8|6419|28
1616768440000|2021-03-26 14:20:40|6422.2|6419.4|6422.2|6419.4|6422.2|6419.4|6421.2|6418.4|17
1616768450000|2021-03-26 14:20:50|6421.3|6418.5|6419.7|6416.9|6421.3|6418.5|6418.2|6415.4|8
1616768460000|2021-03-26 14:21:00|6419.3|6416.5|6422.2|6419.4|6423.2|6420.4|6418.2|6415.4|36
1616768470000|2021-03-26 14:21:10|6421.3|6418.5|6421.2|6418.4|6423.2|6420.4|6420.2|6417.4|53
1616768480000|2021-03-26 14:21:20|6420.8|6418|6420.8|6418|6421.7|6418.9|6420.2|6417.4|49
1616768490000|2021-03-26 14:21:30|6421.3|6418.5|6419.8|6417|6421.8|6419|6419.3|6416.5|29
1616768500000|2021-03-26 14:21:40|6419.7|6416.9|6420.7|6417.9|6421.3|6418.5|6419.3|6416.5|6
1616768510000|2021-03-26 14:21:50|6420.8|6418|6421.2|6418.4|6421.3|6418.5|6420.7|6417.9|10
1616768520000|2021-03-26 14:22:00|6421.3|6418.5|6424.3|6421.5|6425.3|6422.5|6421.3|6418.5|8
1616768530000|2021-03-26 14:22:10|6424.8|6422|6426.2|6423.4|6427.3|6424.5|6424.8|6422|3
1616768540000|2021-03-26 14:22:20|6426.3|6423.5|6426.3|6423.5|6429.2|6426.4|6426.2|6423.4|27
1616768550000|2021-03-26 14:22:30|6426.7|6423.9|6426.2|6423.4|6426.7|6423.9|6425.3|6422.5|3
1616768560000|2021-03-26 14:22:40|6426.3|6423.5|6427.7|6424.9|6428.2|6425.4|6425.7|6422.9|11
1616768570000|2021-03-26 14:22:50|6428.2|6425.4|6426.2|6423.4|6428.2|6425.4|6425.8|6423|16
1616768580000|2021-03-26 14:23:00|6426.3|6423.5|6426.7|6423.9|6428.2|6425.4|6426.2|6423.4|32
1616768590000|2021-03-26 14:23:10|6426.2|6423.4|6424.3|6421.5|6426.3|6423.5|6424.2|6421.4|5
1616768600000|2021-03-26 14:23:20|6424.8|6422|6422.2|6419.4|6425.2|6422.4|6422.2|6419.4|28
1616768610000|2021-03-26 14:23:30|6421.7|6418.9|6420.2|6417.4|6422.2|6419.4|6420.2|6417.4|23
1616768620000|2021-03-26 14:23:40|6420.3|6417.5|6421.2|6418.4|6421.3|6418.5|6419.7|6416.4|101
1616768630000|2021-03-26 14:23:50|6421.7|6418.9|6421.8|6419|6422.2|6419.4|6420.8|6418|1
1616768640000|2021-03-26 14:24:00|6422.2|6419.4|6424.3|6421.5|6426.3|6423.5|6422.2|6419.4|12
1616768650000|2021-03-26 14:24:10|6425.2|6422.4|6428.3|6425.5|6428.3|6425.5|6424.8|6422|20
1616768660000|2021-03-26 14:24:20|6428.8|6426|6427.8|6425|6429.2|6426.4|6426.2|6423.4|16
1616768670000|2021-03-26 14:24:30|6428.2|6425.4|6429.2|6426.4|6429.3|6426.5|6428.2|6425.4|32
1616768680000|2021-03-26 14:24:40|6429.3|6426.5|6428.8|6426|6429.8|6427|6428.8|6426|5
1616768690000|2021-03-26 14:24:50|6429.3|6426.5|6431.3|6428.5|6431.3|6428.5|6429.2|6426.4|14
1616768700000|2021-03-26 14:25:00|6431.8|6429|6431.3|6428.5|6432.3|6429.5|6430.3|6427.5|49
1616768710000|2021-03-26 14:25:10|6431.7|6428.9|6434.3|6431.5|6434.3|6431.5|6431.7|6428.9|57
1616768720000|2021-03-26 14:25:20|6435.7|6432.9|6436.3|6433.5|6436.3|6433.5|6435.7|6432.9|58
1616768730000|2021-03-26 14:25:30|6436.8|6434|6437.3|6434.5|6438.3|6435.5|6436.8|6434|113
1616768740000|2021-03-26 14:25:40|6437.2|6434.4|6436.8|6434|6437.3|6434.5|6436.2|6433.4|8
1616768750000|2021-03-26 14:25:50|6437.2|6434.4|6437.7|6434.9|6438.2|6435.4|6436.2|6433.4|17
1616768760000|2021-03-26 14:26:00|6437.3|6434.5|6434.8|6432|6437.3|6434.5|6434.2|6431.4|39
1616768770000|2021-03-26 14:26:10|6434.3|6431.5|6428.8|6426|6434.3|6431.5|6428.7|6425.9|7
1616768780000|2021-03-26 14:26:20|6429.2|6426.4|6430.3|6427.5|6432.7|6429.9|6428.8|6426|62
1616768790000|2021-03-26 14:26:30|6430.8|6428|6424.8|6422|6431.8|6429|6424.2|6421.4|18
1616768800000|2021-03-26 14:26:40|6424.3|6421.5|6428.3|6425.5|6429.8|6427|6424.3|6421.5|5
1616768810000|2021-03-26 14:26:50|6428.2|6425.4|6430.8|6428|6431.8|6429|6427.3|6424.5|37
1616768820000|2021-03-26 14:27:00|6430.3|6427.5|6429.3|6426.5|6430.3|6427.5|6429.2|6426.4|16
1616768830000|2021-03-26 14:27:10|6428.8|6426|6430.8|6428|6430.8|6428|6428.8|6426|3
1616768840000|2021-03-26 14:27:20|6431.3|6428.5|6431.8|6429|6432.3|6429.5|6431.3|6428.5|323
1616768850000|2021-03-26 14:27:30|6431.3|6428.5|6432.2|6429.4|6432.3|6429.5|6431.2|6428.4|3
1616768860000|2021-03-26 14:27:40|6431.4|6428.6|6430.8|6428|6432.3|6429.5|6429.8|6427|228
1616768870000|2021-03-26 14:27:50|6430.3|6427.5|6429.2|6426.4|6430.8|6428|6429.2|6426.4|6
1616768880000|2021-03-26 14:28:00|6428.2|6425.4|6428.2|6425.4|6429.2|6426.4|6425.2|6422.4|22
1616768890000|2021-03-26 14:28:10|6428.3|6425.5|6427.7|6424.9|6429.2|6426.4|6427.7|6424.9|7
1616768900000|2021-03-26 14:28:20|6427.8|6425|6426.3|6423.5|6429.1|6426.3|6424.7|6421.9|22
1616768910000|2021-03-26 14:28:30|6426.7|6423.9|6426.2|6423.4|6426.7|6423.9|6425.2|6422.4|5
1616768920000|2021-03-26 14:28:40|6425.7|6422.9|6427.2|6424.4|6427.2|6424.4|6425.2|6422.4|6
1616768930000|2021-03-26 14:28:50|6427.8|6425|6425.2|6422.4|6427.8|6425|6424.7|6421.9|58
1616768940000|2021-03-26 14:29:00|6424.8|6422|6423.8|6421|6425.8|6423|6423.8|6421|7
1616768950000|2021-03-26 14:29:10|6424.3|6421.5|6424.8|6422|6425.3|6422.5|6424.3|6421.5|18
1616768960000|2021-03-26 14:29:20|6425.3|6422.5|6424.4|6421.6|6426.3|6423.5|6424.4|6421.6|16
1616768970000|2021-03-26 14:29:30|6425.3|6422.5|6427.2|6424.4|6427.2|6424.4|6425.3|6422.5|2
1616768980000|2021-03-26 14:29:40|6427.1|6424.3|6425.8|6423|6427.1|6424.3|6425.2|6422.4|5
1616768990000|2021-03-26 14:29:50|6426.3|6423.5|6425.8|6423|6426.8|6424|6425.7|6422.9|3
1616769000000|2021-03-26 14:30:00|6425.3|6422.5|6432.2|6429.4|6435.3|6432.5|6425.3|6422.5|27
1616769010000|2021-03-26 14:30:10|6432.7|6429.9|6433.8|6431|6433.8|6431|6431.9|6429.1|4
1616769020000|2021-03-26 14:30:20|6434.8|6432|6434.3|6431.5|6435.3|6432.5|6432.8|6430|13
1616769030000|2021-03-26 14:30:30|6434.7|6431.9|6435.2|6432.4|6436.2|6433.4|6433.8|6431|11
1616769040000|2021-03-26 14:30:40|6435.3|6432.5|6434.3|6431.5|6436.3|6433.5|6434.2|6431.4|14
1616769050000|2021-03-26 14:30:50|6434.2|6431.4|6435.3|6432.5|6435.8|6433|6434.2|6431.4|6
1616769060000|2021-03-26 14:31:00|6435.8|6433|6437.8|6435|6437.8|6435|6435.3|6432.5|46
1616769070000|2021-03-26 14:31:10|6438.3|6435.5|6443.3|6440.5|6443.8|6441|6438.3|6435.5|255
1616769080000|2021-03-26 14:31:20|6443.8|6441|6443.3|6440.5|6444.2|6441.4|6443.3|6440.5|13
1616769090000|2021-03-26 14:31:30|6443.8|6441|6442.3|6439.5|6445.3|6442.5|6442.3|6439.5|163
1616769100000|2021-03-26 14:31:40|6442.8|6440|6442.8|6440|6442.8|6440|6441.3|6438.5|69
1616769110000|2021-03-26 14:31:50|6443.2|6440.4|6443.3|6440.5|6443.3|6440.5|6442.3|6439.5|7
1616769120000|2021-03-26 14:32:00|6444.3|6441.5|6447.3|6444.5|6447.3|6444.5|6444.3|6441.5|50
1616769130000|2021-03-26 14:32:10|6446.3|6443.5|6444.2|6441.4|6447.3|6444.5|6444.2|6441.4|14
1616769140000|2021-03-26 14:32:20|6444.3|6441.5|6443.3|6440.5|6445.3|6442.5|6443.3|6440.5|25
1616769150000|2021-03-26 14:32:30|6443.8|6441|6443.2|6440.4|6444.3|6441.5|6443.2|6440.4|26
1616769160000|2021-03-26 14:32:40|6442.3|6439.5|6443.2|6440.4|6443.3|6440.5|6442.2|6439.4|14
1616769170000|2021-03-26 14:32:50|6442.2|6439.4|6443.3|6440.5|6443.3|6440.5|6441.3|6438.5|13
1616769180000|2021-03-26 14:33:00|6443.8|6441|6443.2|6440.4|6443.8|6441|6442.8|6440|8
1616769190000|2021-03-26 14:33:10|6442.8|6440|6441.8|6439|6443.8|6441|6440.3|6437.5|38
1616769200000|2021-03-26 14:33:20|6442.3|6439.5|6445.8|6443|6446.3|6443.5|6442.3|6439.5|123
1616769210000|2021-03-26 14:33:30|6445.3|6442.5|6445.2|6442.4|6447.8|6445|6445.2|6442.4|72
1616769220000|2021-03-26 14:33:40|6444.3|6441.5|6440.7|6437.9|6444.3|6441.5|6440.7|6437.9|15
1616769230000|2021-03-26 14:33:50|6439.7|6436.9|6441.8|6439|6442.8|6440|6439.7|6436.9|5
1616769240000|2021-03-26 14:34:00|6441.7|6438.9|6441.8|6439|6443.3|6440.5|6441.2|6438.4|12
1616769250000|2021-03-26 14:34:10|6442.3|6439.5|6440.8|6438|6443.8|6441|6440.3|6437.5|9
1616769260000|2021-03-26 14:34:20|6441.8|6439|6439.8|6437|6443.3|6440.5|6439.8|6437|101
1616769270000|2021-03-26 14:34:30|6440.3|6437.5|6440.3|6437.5|6440.3|6437.5|6438.8|6436|50
1616769280000|2021-03-26 14:34:40|6439.8|6437|6441.8|6439|6442.3|6439.5|6439.8|6437|8
1616769290000|2021-03-26 14:34:50|6441.3|6438.5|6441.8|6439|6441.8|6439|6440.3|6437.5|2
1616769300000|2021-03-26 14:35:00|6441.4|6438.6|6440.3|6437.5|6444.3|6441.5|6440.2|6437.4|32
1616769310000|2021-03-26 14:35:10|6440.8|6438|6441.3|6438.5|6442.3|6439.5|6437.3|6434.5|24
1616769320000|2021-03-26 14:35:20|6441.8|6439|6441.3|6438.5|6441.8|6439|6439.8|6437|13
1616769330000|2021-03-26 14:35:30|6441.2|6438.4|6442.3|6439.5|6444.3|6441.5|6441.2|6438.4|23
1616769340000|2021-03-26 14:35:40|6442.8|6440|6442.8|6440|6444.3|6441.5|6442.3|6439.5|32
1616769350000|2021-03-26 14:35:50|6443.3|6440.5|6440.8|6438|6443.3|6440.5|6440.3|6437.5|25
1616769360000|2021-03-26 14:36:00|6441.3|6438.5|6439.8|6437|6442.8|6440|6439.3|6436.5|30
1616769370000|2021-03-26 14:36:10|6440.2|6437.4|6439.8|6437|6441.2|6438.4|6439.7|6436.9|12
1616769380000|2021-03-26 14:36:20|6440.7|6437.9|6436.2|6433.4|6441.3|6438.5|6436.2|6433.4|45
1616769390000|2021-03-26 14:36:30|6435.8|6433|6433.3|6430.5|6435.8|6433|6432.8|6430|47
1616769400000|2021-03-26 14:36:40|6433.8|6431|6433.3|6430.5|6435.3|6432.5|6431.3|6428.5|178
1616769410000|2021-03-26 14:36:50|6433.8|6431|6434.3|6431.5|6434.8|6432|6433.7|6430.9|8
1616769420000|2021-03-26 14:37:00|6434.7|6431.9|6434.1|6431.3|6435.2|6432.4|6433.2|6430.4|48
1616769430000|2021-03-26 14:37:10|6433.2|6430.4|6430.3|6427.5|6434.2|6431.4|6430.3|6427.5|17
1616769440000|2021-03-26 14:37:20|6430.7|6427.9|6428.2|6425.4|6430.8|6428|6428.2|6425.4|31
1616769450000|2021-03-26 14:37:30|6428.1|6425.3|6425.7|6422.9|6428.1|6425.3|6424.8|6422|25
1616769460000|2021-03-26 14:37:40|6425.2|6422.4|6425.8|6423|6426.3|6423.5|6425.2|6422.4|8
1616769470000|2021-03-26 14:37:50|6426.2|6423.4|6424.7|6421.9|6426.3|6423.5|6424.3|6421.5|17
1616769480000|2021-03-26 14:38:00|6424.3|6421.5|6414.7|6411.9|6424.3|6421.5|6413.2|6410.4|178
1616769490000|2021-03-26 14:38:10|6413.8|6411|6414.6|6411.8|6415.2|6412.4|6409.6|6406.8|95
1616769500000|2021-03-26 14:38:20|6414.1|6411.3|6414.7|6411.9|6415.1|6412.3|6412.1|6409.3|6
1616769510000|2021-03-26 14:38:30|6414.6|6411.8|6412.7|6409.9|6414.7|6411.9|6412.1|6409.3|14
1616769520000|2021-03-26 14:38:40|6412.6|6409.8|6415.2|6412.4|6416.2|6413.4|6411.8|6409|59
1616769530000|2021-03-26 14:38:50|6415.7|6412.9|6416.2|6413.4|6416.2|6413.4|6414.2|6411.4|30
1616769540000|2021-03-26 14:39:00|6416.7|6413.9|6418.7|6415.9|6419.6|6416.8|6416.7|6413.9|22
1616769550000|2021-03-26 14:39:10|6419.1|6416.3|6419|6416.2|6421.2|6418.4|6418.6|6415.8|250
1616769560000|2021-03-26 14:39:20|6419.1|6416.3|6417.6|6414.8|6419.1|6416.3|6416|6413.2|57
1616769570000|2021-03-26 14:39:30|6418.1|6415.3|6417.6|6414.8|6419.1|6416.3|6417.6|6414.8|10
1616769580000|2021-03-26 14:39:40|6418.1|6415.3|6417.6|6414.8|6419.1|6416.3|6417.6|6414.8|14
1616769590000|2021-03-26 14:39:50|6417.1|6414.3|6413.6|6410.8|6417.1|6414.3|6413.1|6410.2|13
1616769600000|2021-03-26 14:40:00|6414.1|6411.3|6417.5|6414.7|6418.1|6415.3|6413.1|6410.3|91
1616769610000|2021-03-26 14:40:10|6417.1|6414.3|6416.1|6413.3|6417.1|6414.3|6415.1|6412.3|10
1616769620000|2021-03-26 14:40:20|6415.6|6412.8|6417.1|6414.3|6417.1|6414.3|6415.6|6412.8|34
1616769630000|2021-03-26 14:40:30|6418.2|6415.4|6422.1|6419.3|6423|6420.2|6418.2|6415.4|32
1616769640000|2021-03-26 14:40:40|6422|6419.2|6422.1|6419.3|6423.2|6420.4|6421.1|6418.3|5
1616769650000|2021-03-26 14:40:50|6421.6|6418.8|6422.1|6419.3|6422.2|6419.4|6421.1|6418.3|6
1616769660000|2021-03-26 14:41:00|6422.2|6419.4|6425.1|6422.3|6425.6|6422.8|6422.1|6419.3|18
1616769670000|2021-03-26 14:41:10|6425.6|6422.8|6426.1|6423.3|6427|6424.2|6425.1|6422.3|6
1616769680000|2021-03-26 14:41:20|6426.6|6423.8|6422.6|6419.8|6426.6|6423.8|6422.1|6419.3|31
1616769690000|2021-03-26 14:41:30|6422.2|6419.4|6421.1|6418.3|6422.6|6419.8|6420.1|6417.3|19
1616769700000|2021-03-26 14:41:40|6421|6418.2|6420.6|6417.8|6421.2|6418.4|6419.1|6416.3|4
1616769710000|2021-03-26 14:41:50|6420.7|6417.9|6421.6|6418.8|6422.2|6419.4|6420.7|6417.9|9
1616769720000|2021-03-26 14:42:00|6421.7|6418.9|6424.1|6421.3|6425.1|6422.3|6421.7|6418.9|26
1616769730000|2021-03-26 14:42:10|6424.6|6421.8|6423.6|6420.8|6424.6|6421.8|6422.1|6419.3|19
1616769740000|2021-03-26 14:42:20|6423.7|6420.9|6428.1|6425.3|6428.1|6425.3|6423.7|6420.9|58
1616769750000|2021-03-26 14:42:30|6427.2|6424.4|6426.6|6423.8|6428.1|6425.3|6426.1|6423.3|20
1616769760000|2021-03-26 14:42:40|6426.1|6423.3|6426.1|6423.3|6427.1|6424.3|6426.1|6423.3|24
1616769770000|2021-03-26 14:42:50|6425.1|6422.3|6427.1|6424.3|6427.1|6424.3|6425.1|6422.3|3
1616769780000|2021-03-26 14:43:00|6427.6|6424.8|6428.1|6425.3|6428.1|6425.3|6427.1|6424.3|13
1616769790000|2021-03-26 14:43:10|6427.6|6424.8|6427.1|6424.3|6427.6|6424.8|6427|6424.2|7
1616769800000|2021-03-26 14:43:20|6427.6|6424.8|6427.1|6424.3|6427.6|6424.8|6427|6424.2|11
1616769810000|2021-03-26 14:43:30|6427|6424.2|6427.1|6424.3|6429.1|6426.3|6427|6424.2|13
1616769820000|2021-03-26 14:43:40|6427|6424.2|6424.1|6421.3|6427.1|6424.3|6424|6421.2|20
1616769830000|2021-03-26 14:43:50|6424.6|6421.8|6426.1|6423.3|6426.5|6423.7|6424.6|6421.8|7
1616769840000|2021-03-26 14:44:00|6427|6424.2|6428.1|6425.3|6428.5|6425.7|6427|6424.2|6
1616769850000|2021-03-26 14:44:10|6428.6|6425.8|6427.1|6424.3|6429.1|6426.3|6427.1|6424.3|56
1616769860000|2021-03-26 14:44:20|6427.5|6424.7|6427.1|6424.3|6428|6425.2|6427.1|6424.3|15
1616769870000|2021-03-26 14:44:30|6428|6425.2|6428|6425.2|6429.1|6426.3|6428|6425.2|17
1616769880000|2021-03-26 14:44:40|6428.1|6425.3|6428.6|6425.8|6428.6|6425.8|6427.6|6424.8|0
1616769890000|2021-03-26 14:44:50|6429.1|6426.3|6428.1|6425.3|6429.1|6426.3|6428.1|6425.3|3
1616769900000|2021-03-26 14:45:00|6429|6426.2|6433.6|6430.8|6434.1|6431.3|6429|6426.2|60
1616769910000|2021-03-26 14:45:10|6433.1|6430.3|6437.2|6434.4|6438.1|6435.3|6433.1|6430.3|48
1616769920000|2021-03-26 14:45:20|6437.6|6434.8|6441.1|6438.3|6442.2|6439.4|6437.1|6434.3|229
1616769930000|2021-03-26 14:45:30|6441.2|6438.4|6441.6|6438.8|6442.1|6439.3|6440.1|6437.3|44
1616769940000|2021-03-26 14:45:40|6442.1|6439.3|6439.1|6436.3|6443.1|6440.3|6439.1|6436.3|9
1616769950000|2021-03-26 14:45:50|6439.5|6436.7|6438|6435.2|6439.6|6436.8|6437.5|6434.7|6
1616769960000|2021-03-26 14:46:00|6437.6|6434.8|6440.6|6437.8|6440.6|6437.8|6437.6|6434.8|20
1616769970000|2021-03-26 14:46:10|6440.1|6437.3|6441.6|6438.8|6443.1|6440.3|6439.6|6436.8|37
1616769980000|2021-03-26 14:46:20|6441.7|6438.9|6440.7|6437.9|6441.7|6438.9|6440.1|6437.3|1
1616769990000|2021-03-26 14:46:30|6441.1|6438.3|6443.6|6440.8|6444.1|6441.3|6441.1|6438.3|9
1616770000000|2021-03-26 14:46:40|6443.7|6440.9|6445.1|6442.3|6445.6|6442.8|6443.7|6440.9|36
1616770010000|2021-03-26 14:46:50|6445.2|6442.4|6444.2|6441.4|6447.2|6444.4|6444.2|6441.4|64
1616770020000|2021-03-26 14:47:00|6444.1|6441.3|6443.6|6440.8|6444.2|6441.4|6442.6|6439.8|7
1616770030000|2021-03-26 14:47:10|6443.7|6440.9|6444.6|6441.8|6445.1|6442.3|6442.2|6439.4|7
1616770040000|2021-03-26 14:47:20|6444.1|6441.3|6443.6|6440.8|6444.7|6441.9|6443.6|6440.8|0
1616770050000|2021-03-26 14:47:30|6442.7|6439.9|6439.2|6436.4|6444.1|6441.3|6438.7|6435.9|6
1616770060000|2021-03-26 14:47:40|6439.1|6436.3|6437.1|6434.3|6439.2|6436.4|6437.1|6434.3|5
1616770070000|2021-03-26 14:47:50|6437.2|6434.4|6437.2|6434.4|6438.7|6435.9|6435.7|6432.9|5
1616770080000|2021-03-26 14:48:00|6437.1|6434.3|6433.6|6430.8|6437.1|6434.3|6433.6|6430.8|26
1616770090000|2021-03-26 14:48:10|6433.7|6430.9|6432.6|6429.8|6433.7|6430.9|6430.6|6427.8|31
1616770100000|2021-03-26 14:48:20|||||||||1
1616770110000|2021-03-26 14:48:30|6432.1|6429.3|6431.1|6428.3|6432.1|6429.3|6431.1|6428.3|6
1616770120000|2021-03-26 14:48:40|6431.2|6428.4|6431.7|6428.9|6432.7|6429.9|6431.2|6428.4|13
1616770130000|2021-03-26 14:48:50|6432.2|6429.4|6432.6|6429.8|6432.7|6429.9|6432.1|6429.3|3
1616770140000|2021-03-26 14:49:00|6432.7|6429.9|6434.1|6431.3|6435.2|6432.4|6432.7|6429.9|20
1616770150000|2021-03-26 14:49:10|6433.1|6430.3|6431.1|6428.3|6433.1|6430.3|6428.6|6425.8|6
1616770160000|2021-03-26 14:49:20|6431.6|6428.8|6432.1|6429.3|6433|6430.2|6431.1|6428.3|11
1616770170000|2021-03-26 14:49:30|6432.5|6429.7|6429.1|6426.3|6432.5|6429.7|6429.1|6426.3|17
1616770180000|2021-03-26 14:49:40|6428.6|6425.8|6425.1|6422.3|6429|6426.2|6425.1|6422.3|48
1616770190000|2021-03-26 14:49:50|6425.6|6422.8|6425|6422.2|6425.6|6422.8|6424.6|6421.8|9
1616770200000|2021-03-26 14:50:00|6425.1|6422.3|6424.6|6421.8|6425.1|6422.3|6422|6419.2|23
1616770210000|2021-03-26 14:50:10|6425|6422.2|6427.6|6424.8|6427.6|6424.8|6424.6|6421.8|5
1616770220000|2021-03-26 14:50:20|6428.1|6425.3|6426.5|6423.7|6429.1|6426.3|6426|6423.2|16
1616770230000|2021-03-26 14:50:30|6426.6|6423.8|6430|6427.2|6430.1|6427.3|6426.6|6423.8|5
1616770240000|2021-03-26 14:50:40|6429|6426.2|6430.5|6427.7|6430.6|6427.8|6427.6|6424.8|12
1616770250000|2021-03-26 14:50:50|6430|6427.2|6429.1|6426.3|6430.1|6427.3|6428.6|6425.8|17
1616770260000|2021-03-26 14:51:00|6429.5|6426.7|6435|6432.2|6436|6433.2|6429.1|6426.3|10
1616770270000|2021-03-26 14:51:10|6435.1|6432.3|6434.5|6431.7|6436.1|6433.3|6433|6430.2|7
1616770280000|2021-03-26 14:51:20|6434.6|6431.8|6435.5|6432.7|6436|6433.2|6434.5|6431.7|1
1616770290000|2021-03-26 14:51:30|6435.6|6432.8|6439.1|6436.3|6439.1|6436.3|6435.6|6432.8|8
1616770300000|2021-03-26 14:51:40|6439.5|6436.7|6439.5|6436.7|6439.6|6436.8|6438|6435.2|2
1616770310000|2021-03-26 14:51:50|6439|6436.2|6439.1|6436.3|6439.5|6436.7|6439|6436.2|3
1616770320000|2021-03-26 14:52:00|6439.5|6436.7|6436.6|6433.8|6439.5|6436.7|6436.1|6433.3|27
1616770330000|2021-03-26 14:52:10|6437.1|6434.3|6437|6434.2|6438.1|6435.3|6437|6434.2|4
1616770340000|2021-03-26 14:52:20|6436|6433.2|6437|6434.2|6437.1|6434.3|6435.5|6432.7|27
1616770350000|2021-03-26 14:52:30|6436.1|6433.3|6435.1|6432.3|6436.1|6433.3|6435|6432.2|2
1616770360000|2021-03-26 14:52:40|6435|6432.2|6435.1|6432.3|6435.1|6432.3|6434.1|6431.3|0
1616770370000|2021-03-26 14:52:50|6435|6432.2|6434|6431.2|6435.1|6432.3|6433.1|6430.3|4
1616770380000|2021-03-26 14:53:00|6433.6|6430.8|6432.6|6429.8|6434.1|6431.3|6432.1|6429.3|7
1616770390000|2021-03-26 14:53:10|6433.1|6430.3|6433.6|6430.8|6434.1|6431.3|6433.1|6430.3|2
1616770400000|2021-03-26 14:53:20|6434.1|6431.3|6435.1|6432.3|6435.1|6432.3|6434.1|6431.3|1
1616770410000|2021-03-26 14:53:30|6435|6432.2|6434|6431.2|6435.1|6432.3|6433.1|6430.3|3
1616770420000|2021-03-26 14:53:40|6434.1|6431.3|6432.6|6429.8|6434.1|6431.3|6432.5|6429.7|14
1616770430000|2021-03-26 14:53:50|6433|6430.2|6432.6|6429.8|6433.1|6430.3|6432.5|6429.7|2
1616770440000|2021-03-26 14:54:00|6432.5|6429.7|6430|6427.2|6432.5|6429.7|6429|6426.2|7
1616770450000|2021-03-26 14:54:10|6429.1|6426.3|6425.6|6422.8|6429.1|6426.3|6425.6|6422.8|8
1616770460000|2021-03-26 14:54:20|6425.1|6422.3|6421.1|6418.3|6426.1|6423.3|6421.1|6418.3|5
1616770470000|2021-03-26 14:54:30|6421|6418.2|6421.6|6418.8|6422.6|6419.8|6421|6418.2|39
1616770480000|2021-03-26 14:54:40|6421.1|6418.3|6419.6|6416.8|6421.1|6418.3|6419.6|6416.8|13
1616770490000|2021-03-26 14:54:50|6420.1|6417.3|6423.6|6420.8|6424.1|6421.3|6419.7|6416.9|25
1616770500000|2021-03-26 14:55:00|6423.1|6420.3|6421.1|6418.3|6423.1|6420.3|6417.6|6414.8|32
1616770510000|2021-03-26 14:55:10|6420.6|6417.8|6424.6|6421.8|6424.6|6421.8|6420.1|6417.3|7
1616770520000|2021-03-26 14:55:20|6425|6422.2|6424.5|6421.7|6428.1|6425.3|6424.5|6421.7|6
1616770530000|2021-03-26 14:55:30|6424.1|6421.3|6426.1|6423.3|6426.6|6423.8|6422.7|6419.9|57
1616770540000|2021-03-26 14:55:40|6426.6|6423.8|6426.6|6423.8|6427.1|6424.3|6426.1|6423.3|13
1616770550000|2021-03-26 14:55:50|6427|6424.2|6427|6424.2|6427.1|6424.3|6426.5|6423.7|2
1616770560000|2021-03-26 14:56:00|6426.5|6423.7|6426.6|6423.8|6428.5|6425.7|6426.1|6423.3|13
1616770570000|2021-03-26 14:56:10|6427.1|6424.3|6427.6|6424.8|6428.6|6425.8|6427.1|6424.3|11
1616770580000|2021-03-26 14:56:20|6427.5|6424.7|6425.1|6422.3|6427.6|6424.8|6424.6|6421.8|5
1616770590000|2021-03-26 14:56:30|6425.6|6422.8|6422.6|6419.8|6425.6|6422.8|6421.1|6418.3|46
1616770600000|2021-03-26 14:56:40|6423.1|6420.3|6423.6|6420.8|6425.1|6422.3|6423.1|6420.3|5
1616770610000|2021-03-26 14:56:50|6424.6|6421.8|6425.1|6422.3|6425.1|6422.3|6423.1|6420.3|1
1616770620000|2021-03-26 14:57:00|6425|6422.2|6423.1|6420.3|6425.1|6422.3|6423.1|6420.3|5
1616770630000|2021-03-26 14:57:10|6422.6|6419.8|6418.1|6415.3|6423|6420.2|6418.1|6415.3|23
1616770640000|2021-03-26 14:57:20|6417.6|6414.8|6418.6|6415.8|6419.6|6416.8|6417.1|6414.3|8
1616770650000|2021-03-26 14:57:30|6418.1|6415.3|6419.1|6416.3|6419.6|6416.8|6418.1|6415.3|2
1616770660000|2021-03-26 14:57:40|6419.5|6416.7|6414.1|6411.3|6419.5|6416.7|6414.1|6411.3|28
1616770670000|2021-03-26 14:57:50|6415.5|6412.7|6414.5|6411.7|6415.6|6412.8|6413.1|6410.3|90
1616770680000|2021-03-26 14:58:00|6414.1|6411.3|6427|6424.2|6427|6424.2|6414.1|6411.3|86
1616770690000|2021-03-26 14:58:10|6426.5|6423.7|6426.6|6423.8|6427|6424.2|6424|6421.2|42
1616770700000|2021-03-26 14:58:20|6429|6426.2|6428.6|6425.8|6430|6427.2|6428|6425.2|30
1616770710000|2021-03-26 14:58:30|6428.5|6425.7|6425.6|6422.8|6428.5|6425.7|6425.1|6422.3|10
1616770720000|2021-03-26 14:58:40|6426|6423.2|6428.5|6425.7|6429.1|6426.3|6426|6423.2|129
1616770730000|2021-03-26 14:58:50|6428.6|6425.8|6425.1|6422.3|6428.6|6425.8|6425|6422.2|37
1616770740000|2021-03-26 14:59:00|6425.5|6422.7|6426.5|6423.7|6428|6425.2|6425.5|6422.7|19
1616770750000|2021-03-26 14:59:10|6426|6423.2|6425|6422.2|6427|6424.2|6425|6422.2|4
1616770760000|2021-03-26 14:59:20|6425.1|6422.3|6424.5|6421.7|6426.5|6423.7|6424.4|6421.6|14
1616770770000|2021-03-26 14:59:30|6424.9|6422.1|6423|6420.2|6426.5|6423.7|6423|6420.2|15
1616770780000|2021-03-26 14:59:40|6423.5|6420.7|6423|6420.2|6425.5|6422.7|6421.5|6418.7|5
1616770790000|2021-03-26 14:59:50|6422.5|6419.7|6420.1|6417.3|6422.5|6419.7|6419.5|6416.7|2
1616770800000|2021-03-26 15:00:00|6420.5|6417.7|6424.1|6421.3|6426.1|6423.3|6420.5|6417.7|20
1616770810000|2021-03-26 15:00:10|6424.6|6421.8|6428.5|6425.7|6428.6|6425.8|6424.6|6421.8|36
1616770820000|2021-03-26 15:00:20|6429|6426.2|6428|6425.2|6429.1|6426.3|6427|6424.2|16
1616770830000|2021-03-26 15:00:30|6428.1|6425.3|6431.5|6428.7|6431.6|6428.8|6428|6425.2|79
1616770840000|2021-03-26 15:00:40|6431|6428.2|6431|6428.2|6431.1|6428.3|6429.6|6426.8|7
1616770850000|2021-03-26 15:00:50|6430|6427.2|6430.5|6427.7|6431.5|6428.7|6430|6427.2|2
1616770860000|2021-03-26 15:01:00|6430.4|6427.6|6430|6427.2|6430.4|6427.6|6428.1|6425.3|30
1616770870000|2021-03-26 15:01:10|6430.1|6427.3|6430|6427.2|6431|6428.2|6430|6427.2|3
1616770880000|2021-03-26 15:01:20|6430.5|6427.7|6433.5|6430.7|6433.5|6430.7|6430|6427.2|10
1616770890000|2021-03-26 15:01:30|6434|6431.2|6430|6427.2|6434|6431.2|6430|6427.2|15
1616770900000|2021-03-26 15:01:40|6429|6426.2|6429.5|6426.7|6430|6427.2|6428|6425.2|10
1616770910000|2021-03-26 15:01:50|6429|6426.2|6426|6423.2|6429|6426.2|6425.9|6423.1|209
1616770920000|2021-03-26 15:02:00|6425.9|6423.1|6428|6425.2|6428|6425.2|6425.9|6423.1|8
1616770930000|2021-03-26 15:02:10|6428.5|6425.7|6427.5|6424.7|6431.5|6428.7|6427.5|6424.7|21
1616770940000|2021-03-26 15:02:20|6428|6425.2|6426.9|6424.1|6428|6425.2|6425.5|6422.7|3
1616770950000|2021-03-26 15:02:30|6426|6423.2|6427|6424.2|6427|6424.2|6425.5|6422.7|17
1616770960000|2021-03-26 15:02:40|6426.9|6424.1|6425.9|6423.1|6427|6424.2|6425.9|6423.1|5
1616770970000|2021-03-26 15:02:50|6427.5|6424.7|6426.5|6423.7|6428|6425.2|6426.5|6423.7|42
1616770980000|2021-03-26 15:03:00|6427|6424.2|6429|6426.2|6429|6426.2|6427|6424.2|5
1616770990000|2021-03-26 15:03:10|6429.5|6426.7|6431|6428.2|6431.6|6428.8|6429.5|6426.7|9
1616771000000|2021-03-26 15:03:20|6431.1|6428.3|6433.6|6430.8|6433.6|6430.8|6431.1|6428.3|1
1616771010000|2021-03-26 15:03:30|6434.1|6431.3|6434|6431.2|6435.5|6432.7|6434|6431.2|44
1616771020000|2021-03-26 15:03:40|6433.1|6430.3|6430.6|6427.8|6433.1|6430.3|6429|6426.2|20
1616771030000|2021-03-26 15:03:50|6430.5|6427.7|6428.1|6425.3|6430.5|6427.7|6428|6425.2|2
1616771040000|2021-03-26 15:04:00|6428|6425.2|6427|6424.2|6428|6425.2|6426|6423.2|12
1616771050000|2021-03-26 15:04:10|6427.1|6424.3|6430|6427.2|6430|6427.2|6426.5|6423.7|15
1616771060000|2021-03-26 15:04:20|6429.5|6426.7|6427.5|6424.7|6431|6428.2|6427|6424.2|4
1616771070000|2021-03-26 15:04:30|6428|6425.2|6429|6426.2|6429|6426.2|6428|6425.2|1
1616771080000|2021-03-26 15:04:40|6428.9|6426.1|6430|6427.2|6431|6428.2|6428|6425.2|23
1616771090000|2021-03-26 15:04:50|6429.5|6426.7|6430|6427.2|6431|6428.2|6429.5|6426.7|61
1616771100000|2021-03-26 15:05:00|6430.5|6427.7|6430.5|6427.7|6431|6428.2|6430|6427.2|2
1616771110000|2021-03-26 15:05:10|6430|6427.2|6430.4|6427.6|6430.9|6428.1|6428.4|6425.6|22
1616771120000|2021-03-26 15:05:20|6430.5|6427.7|6430.9|6428.1|6430.9|6428.1|6430|6427.2|2
1616771130000|2021-03-26 15:05:30|6431|6428.2|6430|6427.2|6431|6428.2|6430|6427.2|2
1616771140000|2021-03-26 15:05:40|6430.5|6427.7|6429.5|6426.7|6430.5|6427.7|6429.5|6426.7|4
1616771150000|2021-03-26 15:05:50|6429.6|6426.8|6431|6428.2|6431|6428.2|6429.6|6426.8|0
1616771160000|2021-03-26 15:06:00|6430.5|6427.7|6430|6427.2|6431|6428.2|6430|6427.2|19
1616771170000|2021-03-26 15:06:10|6429.9|6427.1|6427|6424.2|6430|6427.2|6423.5|6420.7|11
1616771180000|2021-03-26 15:06:20|6426.9|6424.1|6428|6425.2|6429|6426.2|6426.5|6423.7|3
1616771190000|2021-03-26 15:06:30|6427.5|6424.7|6426.5|6423.7|6427.5|6424.7|6426.5|6423.7|3
1616771200000|2021-03-26 15:06:40|6426.9|6424.1|6426.5|6423.7|6428.1|6425.3|6425.1|6422.3|45
1616771210000|2021-03-26 15:06:50|6426|6423.2|6426.5|6423.7|6426.5|6423.7|6426|6423.2|5
1616771220000|2021-03-26 15:07:00|6426.6|6423.8|6428|6425.2|6428|6425.2|6426.5|6423.7|5
1616771230000|2021-03-26 15:07:10|6427.5|6424.7|6422.6|6419.8|6427.5|6424.7|6422.1|6419.3|5
1616771240000|2021-03-26 15:07:20|6422.5|6419.7|6418.6|6415.8|6422.6|6419.8|6417|6414.2|31
1616771250000|2021-03-26 15:07:30|6419|6416.2|6419.6|6416.8|6420.5|6417.7|6419|6416.2|6
1616771260000|2021-03-26 15:07:40|6420|6417.2|6418.5|6415.7|6421|6418.2|6418|6415.2|10
1616771270000|2021-03-26 15:07:50|6417|6414.2|6417.9|6415.1|6418|6415.2|6415|6412.2|21
1616771280000|2021-03-26 15:08:00|6418|6415.2|6415|6412.2|6418|6415.2|6415|6412.2|9
1616771290000|2021-03-26 15:08:10|6416|6413.2|6417|6414.2|6417.4|6414.6|6416|6413.2|58
1616771300000|2021-03-26 15:08:20|6418|6415.2|6418.5|6415.7|6419.9|6417.1|6417.5|6414.7|7
1616771310000|2021-03-26 15:08:30|6418.6|6415.8|6417|6414.2|6419.4|6416.6|6416.9|6414.1|5
1616771320000|2021-03-26 15:08:40|6417.5|6414.7|6417.9|6415.1|6418|6415.2|6417.4|6414.6|7
1616771330000|2021-03-26 15:08:50|6418|6415.2|6420|6417.2|6420|6417.2|6417|6414.2|12
1616771340000|2021-03-26 15:09:00|6419.5|6416.7|6417.4|6414.6|6419.5|6416.7|6417|6414.2|3
1616771350000|2021-03-26 15:09:10|6416.9|6414.1|6419.9|6417.1|6420|6417.2|6416.9|6414.1|6
1616771360000|2021-03-26 15:09:20|6420|6417.2|6420.9|6418.1|6422|6419.2|6420|6417.2|18
1616771370000|2021-03-26 15:09:30|6420.5|6417.7|6421.5|6418.7|6421.5|6418.7|6420.5|6417.7|11
1616771380000|2021-03-26 15:09:40|6421|6418.2|6419|6416.2|6421|6418.2|6417.5|6414.7|7
1616771390000|2021-03-26 15:09:50|6419.5|6416.7|6417|6414.2|6419.5|6416.7|6415.9|6413.1|20
1616771400000|2021-03-26 15:10:00|6417.4|6414.6|6418.5|6415.7|6418.5|6415.7|6416.4|6413.6|3
1616771410000|2021-03-26 15:10:10|6419|6416.2|6418|6415.2|6419|6416.2|6417|6414.2|0
1616771420000|2021-03-26 15:10:20|6418.5|6415.7|6421|6418.2|6421.5|6418.7|6418|6415.2|1
1616771430000|2021-03-26 15:10:30|6421.4|6418.6|6420.9|6418.1|6421.5|6418.7|6418|6415.2|12
1616771440000|2021-03-26 15:10:40|6420.4|6417.6|6420.4|6417.6|6421|6418.2|6419.5|6416.7|1
1616771450000|2021-03-26 15:10:50|6420.5|6417.7|6420.4|6417.6|6421|6418.2|6420.4|6417.6|8
1616771460000|2021-03-26 15:11:00|6420.5|6417.7|6419.9|6417.1|6421|6418.2|6418|6415.2|7
1616771470000|2021-03-26 15:11:10|6419.5|6416.7|6419.5|6416.7|6420|6417.2|6419|6416.2|10
1616771480000|2021-03-26 15:11:20|6420|6417.2|6420.5|6417.7|6420.5|6417.7|6419|6416.2|4
1616771490000|2021-03-26 15:11:30|6420.4|6417.6|6419|6416.2|6420.5|6417.7|6418.9|6416.1|6
1616771500000|2021-03-26 15:11:40|6419.4|6416.6|6417.5|6414.7|6419.5|6416.7|6417.5|6414.7|15
1616771510000|2021-03-26 15:11:50|6417|6414.2|6416.5|6413.7|6418|6415.2|6415.6|6412.8|4
1616771520000|2021-03-26 15:12:00|6417|6414.2|6418|6415.2|6418.5|6415.7|6417|6414.2|10
1616771530000|2021-03-26 15:12:10|6417|6414.2|6414|6411.2|6417|6414.2|6413.5|6410.7|40
1616771540000|2021-03-26 15:12:20|6414.5|6411.7|6408|6405.2|6414.5|6411.7|6408|6405.2|187
1616771550000|2021-03-26 15:12:30|6408.5|6405.7|6410.5|6407.7|6411|6408.2|6408.5|6405.7|18
1616771560000|2021-03-26 15:12:40|6410|6407.2|6409|6406.2|6410|6407.2|6407|6404.2|109
1616771570000|2021-03-26 15:12:50|6408|6405.2|6409.5|6406.7|6410|6407.2|6408|6405.2|4
1616771580000|2021-03-26 15:13:00|6408.5|6405.7|6410|6407.2|6411.5|6408.7|6408.5|6405.7|35
1616771590000|2021-03-26 15:13:10|6409.5|6406.7|6409.5|6406.7|6409.9|6407.1|6409|6406.2|4
1616771600000|2021-03-26 15:13:20|6410|6407.2|6414.5|6411.7|6414.6|6411.8|6409.5|6406.7|50
1616771610000|2021-03-26 15:13:30|6414|6411.2|6411|6408.2|6414.6|6411.8|6410|6407.2|42
1616771620000|2021-03-26 15:13:40|6410.6|6407.8|6410|6407.2|6411|6408.2|6409|6406.2|8
1616771630000|2021-03-26 15:13:50|6409.6|6406.8|6407|6404.2|6409.9|6407.1|6407|6404.2|154
1616771640000|2021-03-26 15:14:00|6407.5|6404.7|6412.9|6410.1|6413|6410.2|6407|6401.2|148
1616771650000|2021-03-26 15:14:10|6413|6410.2|6412|6409.2|6413.5|6410.7|6410.5|6407.7|10
1616771660000|2021-03-26 15:14:20|6412.1|6409.3|6412|6409.2|6413.9|6411.1|6410|6407.2|27
1616771670000|2021-03-26 15:14:30|6413|6410.2|6413.5|6410.7|6414|6411.2|6412|6409.2|9
1616771680000|2021-03-26 15:14:40|6414|6411.2|6411.5|6408.7|6414|6411.2|6411|6408.2|11
1616771690000|2021-03-26 15:14:50|6411.6|6408.8|6414|6411.2|6414|6411.2|6411|6408.2|39
1616771700000|2021-03-26 15:15:00|6413.9|6411.1|6413.9|6411.1|6414|6411.2|6411.6|6408.8|8
1616771710000|2021-03-26 15:15:10|6413.5|6410.7|6418|6415.2|6418|6415.2|6413.5|6410.7|23
1616771720000|2021-03-26 15:15:20|6417.9|6415.1|6420|6417.2|6420.5|6417.7|6417.5|6414.7|12
1616771730000|2021-03-26 15:15:30|6420.1|6417.3|6422|6419.2|6422|6419.2|6420.1|6417.3|52
1616771740000|2021-03-26 15:15:40|6423|6420.2|6424.5|6421.7|6425.5|6422.7|6423|6420.2|26
1616771750000|2021-03-26 15:15:50|6424|6421.2|6423.4|6420.6|6424.5|6421.7|6423|6420.2|17
1616771760000|2021-03-26 15:16:00|6423.5|6420.7|6423.9|6421.1|6424.4|6421.6|6421.9|6419.1|39
1616771770000|2021-03-26 15:16:10|6422.9|6420.1|6423.5|6420.7|6424|6421.2|6422.4|6419.6|9
1616771780000|2021-03-26 15:16:20|6424|6421.2|6421.5|6418.7|6424|6421.2|6420.5|6417.7|12
1616771790000|2021-03-26 15:16:30|6422|6419.2|6423|6420.2|6423.9|6421.1|6421|6418.2|26
1616771800000|2021-03-26 15:16:40|6423.1|6420.3|6422.5|6419.7|6423.5|6420.7|6422|6419.2|2
1616771810000|2021-03-26 15:16:50|6423|6420.2|6422|6419.2|6423|6420.2|6421|6418.2|23
1616771820000|2021-03-26 15:17:00|6422.4|6419.6|6420.5|6417.7|6422.4|6419.6|6419.9|6417.1|14
1616771830000|2021-03-26 15:17:10|6421|6418.2|6421|6418.2|6422|6419.2|6420.5|6417.7|15
1616771840000|2021-03-26 15:17:20|6421.5|6418.7|6421|6418.2|6422|6419.2|6421|6418.2|26
1616771850000|2021-03-26 15:17:30|6421.5|6418.7|6423.4|6420.6|6424.5|6421.7|6421.5|6418.7|13
1616771860000|2021-03-26 15:17:40|6423|6420.2|6423.5|6420.7|6424|6420.7|6421.5|6418.7|42
1616771870000|2021-03-26 15:17:50|6423|6420.2|6425|6422.2|6425.5|6422.7|6423|6420.2|20
1616771880000|2021-03-26 15:18:00|6425.5|6422.7|6425.5|6422.7|6427.1|6424.3|6424.1|6421.3|121
1616771890000|2021-03-26 15:18:10|6425|6422.2|6423.6|6420.8|6425.1|6422.3|6423|6420.2|14
1616771900000|2021-03-26 15:18:20|6424.1|6421.3|6424.1|6421.3|6424.1|6421.3|6423.5|6420.7|24
1616771910000|2021-03-26 15:18:30|6424|6421.2|6423|6420.2|6424.1|6421.3|6423|6420.2|0
1616771920000|2021-03-26 15:18:40|6422.2|6419.4|6422.6|6419.8|6424.1|6421.3|6422.1|6419.3|19
1616771930000|2021-03-26 15:18:50|6422.5|6419.7|6419.1|6416.3|6422.5|6419.7|6418.1|6415.3|14
1616771940000|2021-03-26 15:19:00|6418.6|6415.8|6418.1|6415.3|6419.1|6416.3|6418|6415.2|15
1616771950000|2021-03-26 15:19:10|6417.6|6414.8|6416.2|6413.4|6417.6|6414.8|6415.6|6412.8|20
1616771960000|2021-03-26 15:19:20|6416.6|6413.8|6416.1|6413.3|6416.6|6413.8|6416.1|6413.3|4
1616771970000|2021-03-26 15:19:30|6417.1|6414.3|6417.1|6414.3|6417.1|6414.3|6416.6|6413.8|31
1616771980000|2021-03-26 15:19:40|6417|6414.2|6416.6|6413.8|6418.6|6415.8|6416.1|6413.3|8
1616771990000|2021-03-26 15:19:50|6416.1|6413.3|6417.1|6414.3|6417.1|6414.3|6415.2|6412.4|8
1616772000000|2021-03-26 15:20:00|6417.6|6414.8|6419.1|6416.3|6420.1|6417.3|6417.6|6414.8|14
1616772010000|2021-03-26 15:20:10|6419|6416.2|6417.1|6414.3|6419.1|6416.3|6416.1|6413.3|6
1616772020000|2021-03-26 15:20:20|6417|6414.2|6415.6|6412.8|6417|6414.2|6415|6412.2|9
1616772030000|2021-03-26 15:20:30|6416.1|6413.3|6413.6|6410.8|6416.6|6413.8|6413.1|6410.3|61
1616772040000|2021-03-26 15:20:40|6413.1|6410.3|6410.1|6407.3|6413.1|6410.3|6408.6|6405.8|42
1616772050000|2021-03-26 15:20:50|6410|6407.2|6409.6|6406.8|6410.1|6407.3|6409.1|6406.3|13
1616772060000|2021-03-26 15:21:00|6410.1|6407.3|6409.1|6406.3|6411.5|6408.7|6408.2|6405.4|52
1616772070000|2021-03-26 15:21:10|6409.6|6406.8|6411.1|6408.3|6411.1|6408.3|6409.1|6406.3|4
1616772080000|2021-03-26 15:21:20|6410.1|6407.3|6409.1|6406.3|6410.6|6407.8|6409.1|6406.3|12
1616772090000|2021-03-26 15:21:30|6408.1|6405.3|6409.6|6406.8|6409.6|6406.8|6408.1|6405.3|0
1616772100000|2021-03-26 15:21:40|6410.1|6407.3|6411.1|6408.3|6412.1|6409.3|6410.1|6407.3|109
1616772110000|2021-03-26 15:21:50|6411.5|6408.7|6411.1|6408.3|6411.6|6408.8|6410.1|6407.3|3
1616772120000|2021-03-26 15:22:00|6411.6|6408.8|6412.6|6409.8|6414|6411.2|6411|6408.2|6
1616772130000|2021-03-26 15:22:10|6413.1|6410.3|6411.6|6408.8|6413.1|6410.3|6411|6408.2|7
1616772140000|2021-03-26 15:22:20|6411.5|6408.7|6412.1|6409.3|6412.1|6409.3|6411|6408.2|1
1616772150000|2021-03-26 15:22:30|6412.5|6409.7|6414.6|6411.8|6414.6|6411.8|6412|6409.2|20
1616772160000|2021-03-26 15:22:40|6414.7|6411.9|6413.1|6410.3|6415.6|6412.8|6413.1|6410.3|9
1616772170000|2021-03-26 15:22:50|6413.6|6410.8|6416.6|6413.8|6417.1|6414.3|6413.6|6410.8|13
1616772180000|2021-03-26 15:23:00|6416.1|6413.3|6417|6414.2|6417.6|6414.8|6416|6413.2|3
1616772190000|2021-03-26 15:23:10|6417.1|6414.3|6416.6|6413.8|6417.6|6414.8|6416.6|6413.8|2
1616772200000|2021-03-26 15:23:20|6417.1|6414.3|6421.6|6418.8|6422.1|6419.3|6417|6414.2|10
1616772210000|2021-03-26 15:23:30|6422.1|6419.3|6423.6|6420.8|6423.6|6420.8|6422.1|6419.3|6
1616772220000|2021-03-26 15:23:40|6423.5|6420.7|6423.1|6420.3|6423.6|6420.8|6422.6|6419.8|18
1616772230000|2021-03-26 15:23:50|6423.6|6420.8|6425.6|6422.8|6425.6|6422.8|6423.5|6420.7|9
1616772240000|2021-03-26 15:24:00|6425.1|6422.3|6424.6|6421.8|6425.1|6422.3|6423.6|6420.8|49
1616772250000|2021-03-26 15:24:10|6425|6422.2|6422.6|6419.8|6425.1|6422.3|6422.6|6419.8|26
1616772260000|2021-03-26 15:24:20|6422.1|6419.3|6424.1|6421.3|6424.1|6421.3|6422|6419.2|19
1616772270000|2021-03-26 15:24:30|6423.1|6420.3|6426.1|6423.3|6426.6|6423.8|6423.1|6420.3|31
1616772280000|2021-03-26 15:24:40|6425.6|6422.8|6424.6|6421.8|6425.6|6422.8|6424.1|6421.3|3
1616772290000|2021-03-26 15:24:50|6425.1|6422.3|6422.2|6419.4|6425.5|6422.7|6422.1|6419.3|4
1616772300000|2021-03-26 15:25:00|6423.1|6420.3|6423.1|6420.3|6424.1|6421.3|6422.1|6419.3|12
1616772310000|2021-03-26 15:25:10|6422.6|6419.8|6422.6|6419.8|6424.1|6421.3|6422.1|6419.3|36
1616772320000|2021-03-26 15:25:20|6422.7|6419.9|6425.2|6422.4|6425.6|6422.8|6422.7|6419.9|14
1616772330000|2021-03-26 15:25:30|6425.1|6422.3|6424.7|6421.9|6425.6|6422.8|6424.1|6421.3|8
1616772340000|2021-03-26 15:25:40|6424.6|6421.8|6417.1|6414.3|6424.6|6421.8|6417.1|6414.3|55
1616772350000|2021-03-26 15:25:50|6417|6414.2|6412.1|6409.3|6417.1|6414.3|6412.1|6409.3|62
1616772360000|2021-03-26 15:26:00|6412.2|6409.4|6415.1|6412.3|6415.6|6412.8|6412.2|6409.4|21
1616772370000|2021-03-26 15:26:10|6415.2|6412.4|6417.1|6414.3|6417.1|6414.3|6415|6412.2|7
1616772380000|2021-03-26 15:26:20|6416.7|6413.9|6416.1|6413.3|6417.1|6414.3|6415.6|6412.8|7
1616772390000|2021-03-26 15:26:30|6416.6|6413.8|6417.6|6414.8|6417.6|6414.8|6415.6|6412.8|4
1616772400000|2021-03-26 15:26:40|6418.1|6415.3|6420.1|6417.3|6420.6|6417.8|6418.1|6415.3|10
1616772410000|2021-03-26 15:26:50|6420.5|6417.7|6420.1|6417.3|6421.1|6418.3|6420.1|6417.3|5
1616772420000|2021-03-26 15:27:00|6420.6|6417.8|6419.1|6416.3|6421|6418.2|6419.1|6416.3|6
1616772430000|2021-03-26 15:27:10|6419.6|6416.8|6420.1|6417.3|6420.6|6417.8|6419.5|6416.7|2
1616772440000|2021-03-26 15:27:20|6420.6|6417.8|6420.5|6417.7|6420.6|6417.8|6420|6417.2|26
1616772450000|2021-03-26 15:27:30|6420.6|6417.8|6423.1|6420.3|6423.6|6420.8|6420.6|6417.8|7
1616772460000|2021-03-26 15:27:40|6422.7|6419.9|6421.1|6418.3|6423.1|6420.3|6421.1|6418.3|4
1616772470000|2021-03-26 15:27:50|6421|6418.2|6421.1|6418.3|6421.1|6418.3|6420.1|6417.3|12
1616772480000|2021-03-26 15:28:00|6421.2|6418.4|6422.1|6419.3|6422.1|6419.3|6421.1|6418.3|63
1616772490000|2021-03-26 15:28:10|6422|6419.2|6422.1|6419.3|6423.1|6420.3|6422|6419.2|95
1616772500000|2021-03-26 15:28:20|6422.6|6419.8|6422.1|6419.3|6422.6|6419.8|6422|6419.2|39
1616772510000|2021-03-26 15:28:30|6422|6419.2|6422|6419.2|6422.1|6419.3|6421.1|6418.3|1
1616772520000|2021-03-26 15:28:40|6422.1|6419.3|6423.6|6420.8|6423.6|6420.8|6422|6419.2|10
1616772530000|2021-03-26 15:28:50|6424.1|6421.3|6424.1|6421.3|6425.1|6422.3|6424|6421.2|11
1616772540000|2021-03-26 15:29:00|6424.6|6421.8|6426.6|6423.8|6426.6|6423.8|6424.6|6421.8|8
1616772550000|2021-03-26 15:29:10|6427.1|6424.3|6428.1|6425.3|6428.6|6425.8|6427|6424.2|14
1616772560000|2021-03-26 15:29:20|6427.6|6424.8|6428.1|6425.3|6428.6|6425.8|6427.6|6424.8|5
1616772570000|2021-03-26 15:29:30|6428.2|6425.4|6426.1|6423.3|6429.1|6426.3|6426.1|6423.3|27
1616772580000|2021-03-26 15:29:40|6426.2|6423.4|6426.2|6423.4|6426.6|6423.8|6425.1|6422.3|35
1616772590000|2021-03-26 15:29:50|6426.6|6423.8|6428.1|6425.3|6428.1|6425.3|6426.1|6423.3|2
1616772600000|2021-03-26 15:30:00|6427.7|6424.9|6433.1|6430.3|6433.1|6430.3|6427.6|6424.8|8
1616772610000|2021-03-26 15:30:10|6433.6|6430.8|6436.1|6433.3|6436.1|6433.3|6432.1|6429.3|50
1616772620000|2021-03-26 15:30:20|6436|6433.2|6435.6|6432.8|6436|6433.2|6434.2|6431.4|11
1616772630000|2021-03-26 15:30:30|6436.1|6433.3|6435.1|6432.3|6436.6|6433.8|6435.1|6432.3|2
1616772640000|2021-03-26 15:30:40|6435.6|6432.8|6433.6|6430.8|6436|6433.2|6431.6|6428.8|14
1616772650000|2021-03-26 15:30:50|6434.1|6431.3|6433.7|6430.9|6434.1|6431.3|6432.1|6429.3|13
1616772660000|2021-03-26 15:31:00|6434.1|6431.3|6435.6|6432.8|6436.1|6433.3|6434.1|6431.3|2
1616772670000|2021-03-26 15:31:10|6435.1|6432.3|6436.1|6433.3|6437|6434.2|6435.1|6432.3|2
1616772680000|2021-03-26 15:31:20|6436.6|6433.8|6436.1|6433.3|6436.6|6433.8|6435.6|6432.8|12
1616772690000|2021-03-26 15:31:30|6436.6|6433.8|6436.6|6433.8|6437.1|6434.3|6436.1|6433.3|49
1616772700000|2021-03-26 15:31:40|6436.7|6433.9|6437.2|6434.4|6437.2|6434.4|6436.2|6433.4|7
1616772710000|2021-03-26 15:31:50|6437.1|6434.3|6439.2|6436.4|6440.2|6437.4|6437.1|6434.3|69
1616772720000|2021-03-26 15:32:00|6439.1|6436.3|6439.7|6436.9|6439.7|6436.9|6438.1|6435.3|8
1616772730000|2021-03-26 15:32:10|6440.1|6437.3|6437.2|6434.4|6440.1|6437.3|6437.2|6434.4|37
1616772740000|2021-03-26 15:32:20|6436.7|6433.9|6435.2|6432.4|6436.7|6433.9|6432.7|6429.9|80
1616772750000|2021-03-26 15:32:30|6435.7|6432.9|6431.1|6428.3|6435.7|6432.9|6431.1|6428.3|70
1616772760000|2021-03-26 15:32:40|6431.6|6428.8|6433.7|6430.9|6434.1|6431.3|6431.2|6428.4|25
1616772770000|2021-03-26 15:32:50|6433.1|6430.3|6433.1|6430.3|6433.7|6430.9|6431.7|6428.9|22
1616772780000|2021-03-26 15:33:00|6432.6|6429.8|6431.1|6428.3|6434.1|6431.3|6431.1|6428.3|31
1616772790000|2021-03-26 15:33:10|6431.2|6428.4|6431.2|6428.4|6432.7|6429.9|6431.1|6428.3|12
1616772800000|2021-03-26 15:33:20|6431.7|6428.9|6432.2|6429.4|6433.2|6430.4|6431.2|6428.4|2
1616772810000|2021-03-26 15:33:30|6432.6|6429.8|6434.7|6431.9|6435.2|6432.4|6432.6|6429.8|141
1616772820000|2021-03-26 15:33:40|6435.2|6432.4|6434.1|6431.3|6435.2|6432.4|6433.2|6430.4|55
1616772830000|2021-03-26 15:33:50|6434.6|6431.8|6434.7|6431.9|6435.2|6432.4|6434.1|6431.3|47
1616772840000|2021-03-26 15:34:00|6435.2|6432.4|6433.7|6430.9|6435.2|6432.4|6433.7|6430.9|10
1616772850000|2021-03-26 15:34:10|6433.2|6430.4|6430.2|6427.4|6433.2|6430.4|6429.2|6426.4|33
1616772860000|2021-03-26 15:34:20|6429.8|6427|6428.2|6425.4|6430.2|6427.4|6428.2|6425.4|12
1616772870000|2021-03-26 15:34:30|6427.7|6424.9|6428.2|6425.4|6428.2|6425.4|6427.1|6424.3|22
1616772880000|2021-03-26 15:34:40|6428.1|6425.3|6430.2|6427.4|6430.2|6427.4|6427.2|6424.4|21
1616772890000|2021-03-26 15:34:50|6431.1|6428.3|6429.7|6426.9|6431.2|6428.4|6429.7|6426.9|12
1616772900000|2021-03-26 15:35:00|6430.2|6427.4|6433.2|6430.4|6433.2|6430.4|6430.2|6427.4|8
1616772910000|2021-03-26 15:35:10|6433.7|6430.9|6434.2|6431.4|6434.2|6431.4|6432.7|6429.9|39
1616772920000|2021-03-26 15:35:20|6435.1|6432.3|6439.7|6436.9|6439.7|6436.9|6435.1|6432.3|24
1616772930000|2021-03-26 15:35:30|6439.2|6436.4|6439.7|6436.9|6439.7|6436.9|6438.1|6435.3|8
1616772940000|2021-03-26 15:35:40|6440.1|6437.3|6441.7|6438.9|6442.1|6439.3|6440.1|6437.3|112
1616772950000|2021-03-26 15:35:50|6441.6|6438.8|6441.6|6438.8|6441.7|6438.9|6441.1|6438.3|10
1616772960000|2021-03-26 15:36:00|6441.7|6438.9|6441.3|6438.5|6443.2|6440.4|6441.1|6438.3|314
1616772970000|2021-03-26 15:36:10|6442.2|6439.4|6440.2|6437.4|6442.2|6439.4|6440.2|6437.4|174
1616772980000|2021-03-26 15:36:20|6440.3|6437.5|6439.2|6436.4|6441.2|6438.4|6438.8|6436|19
1616772990000|2021-03-26 15:36:30|6438.8|6436|6438.2|6435.4|6438.8|6436|6438.2|6435.4|20
1616773000000|2021-03-26 15:36:40|6438.3|6435.5|6439.7|6436.9|6439.7|6436.9|6438.2|6435.4|16
1616773010000|2021-03-26 15:36:50|6439.8|6437|6438.8|6436|6439.8|6437|6438.2|6435.4|7
1616773020000|2021-03-26 15:37:00|6439.2|6436.4|6440.2|6437.4|6440.2|6437.4|6439.2|6436.4|9
1616773030000|2021-03-26 15:37:10|6440.3|6437.5|6440.3|6437.5|6441.2|6438.4|6439.2|6436.4|12
1616773040000|2021-03-26 15:37:20|6440.2|6437.4|6440.8|6438|6440.8|6438|6439.7|6436.9|24
1616773050000|2021-03-26 15:37:30|6440.3|6437.5|6439.2|6436.4|6440.3|6437.5|6438.7|6435.9|16
1616773060000|2021-03-26 15:37:40|6439.7|6436.9|6438.7|6435.9|6440.2|6437.4|6438.7|6435.9|3
1616773070000|2021-03-26 15:37:50|6439.2|6436.4|6439.7|6436.9|6439.7|6436.9|6438.7|6435.9|16
1616773080000|2021-03-26 15:38:00|6439.2|6436.4|6438.7|6435.9|6441.2|6438.4|6438.7|6435.9|25
1616773090000|2021-03-26 15:38:10|6438.2|6435.4|6438.2|6435.4|6439.2|6436.4|6438.2|6435.4|13
1616773100000|2021-03-26 15:38:20|6438.7|6435.9|6438.2|6435.4|6438.7|6435.9|6438.2|6435.4|1
1616773110000|2021-03-26 15:38:30|6438.7|6435.9|6438.7|6435.9|6439.2|6436.4|6438.2|6435.4|16
1616773120000|2021-03-26 15:38:40|6439.2|6436.4|6441.2|6438.4|6441.2|6438.4|6439.2|6436.4|24
1616773130000|2021-03-26 15:38:50|6442.2|6439.4|6442.2|6439.4|6442.7|6439.9|6442.2|6439.4|10
1616773140000|2021-03-26 15:39:00|6442.7|6439.9|6441.7|6438.9|6443.2|6440.4|6441.2|6438.4|12
1616773150000|2021-03-26 15:39:10|6441.1|6438.3|6441.2|6438.4|6441.2|6438.4|6439.2|6436.4|32
1616773160000|2021-03-26 15:39:20|6440.7|6437.9|6440.7|6437.9|6440.7|6437.9|6440.7|6437.9|1
1616773170000|2021-03-26 15:39:30|6440.2|6437.4|6441.2|6438.4|6441.2|6438.4|6440.2|6437.4|7
1616773180000|2021-03-26 15:39:40|6441.1|6438.3|6439.8|6437|6441.1|6438.3|6439.2|6436.4|20
1616773190000|2021-03-26 15:39:50|6440.3|6437.5|6440.3|6437.5|6440.7|6437.9|6440.2|6437.4|3
1616773200000|2021-03-26 15:40:00|6441.2|6438.4|6443.2|6440.4|6444.2|6441.4|6441.2|6438.4|45
1616773210000|2021-03-26 15:40:10|6443.1|6440.3|6442.7|6439.9|6443.1|6440.3|6441.7|6438.9|5
1616773220000|2021-03-26 15:40:20|6443.2|6440.4|6443.7|6440.9|6444.2|6441.4|6442.7|6439.9|11
1616773230000|2021-03-26 15:40:30|6443.2|6440.4|6441.2|6438.4|6443.2|6440.4|6441.2|6438.4|17
1616773240000|2021-03-26 15:40:40|6441.3|6438.5|6441.7|6438.9|6441.7|6438.9|6439.2|6436.4|92
1616773250000|2021-03-26 15:40:50|6441.8|6439|6441.7|6438.9|6442.2|6439.4|6441.2|6438.4|10
1616773260000|2021-03-26 15:41:00|6441.2|6438.4|6441.2|6438.4|6442.2|6439.4|6441.2|6438.4|17
1616773270000|2021-03-26 15:41:10|6440.2|6437.4|6441.2|6438.4|6441.2|6438.4|6440.2|6437.4|22
1616773280000|2021-03-26 15:41:20|6442.1|6439.3|6440.7|6437.9|6443.2|6440.4|6440.7|6437.9|6
1616773290000|2021-03-26 15:41:30|6440.2|6437.4|6441.2|6438.4|6441.2|6438.4|6440.2|6437.4|8
1616773300000|2021-03-26 15:41:40|6441.7|6438.9|6441.7|6438.9|6442.2|6439.4|6441.7|6438.9|1
1616773310000|2021-03-26 15:41:50|6441.2|6438.4|6440.2|6437.4|6441.2|6438.4|6440.2|6437.4|11
1616773320000|2021-03-26 15:42:00|6440.1|6437.3|6439.2|6436.4|6440.1|6437.3|6439.2|6436.4|9
1616773330000|2021-03-26 15:42:10|6440.2|6437.4|6441.2|6438.4|6441.2|6438.4|6439.2|6436.4|15
1616773340000|2021-03-26 15:42:20|6441.1|6438.3|6440.7|6437.9|6441.2|6438.4|6440.2|6437.4|10
1616773350000|2021-03-26 15:42:30|6441.1|6438.3|6442.6|6439.8|6442.7|6439.9|6440.7|6437.9|39
1616773360000|2021-03-26 15:42:40|6442.7|6439.9|6441.7|6438.9|6444.2|6441.4|6441.1|6438.3|29
1616773370000|2021-03-26 15:42:50|6442.1|6439.3|6443.2|6440.4|6443.2|6440.4|6441.7|6438.9|15
1616773380000|2021-03-26 15:43:00|6444.2|6441.4|6441.2|6438.4|6444.2|6441.4|6440.2|6437.4|18
1616773390000|2021-03-26 15:43:10|6441.1|6438.3|6441.2|6438.4|6442.1|6439.3|6440.7|6437.9|2
1616773400000|2021-03-26 15:43:20|6441.1|6438.3|6440.6|6437.8|6441.1|6438.3|6440.1|6437.3|17
1616773410000|2021-03-26 15:43:30|6440.7|6437.9|6440.7|6437.9|6441.2|6438.4|6440.1|6437.3|47
1616773420000|2021-03-26 15:43:40|6440.2|6437.4|6440.7|6437.9|6441.2|6438.4|6440.2|6437.4|2
1616773430000|2021-03-26 15:43:50|6441.1|6438.3|6439.2|6436.4|6441.2|6438.4|6439.2|6436.4|26
1616773440000|2021-03-26 15:44:00|6439.1|6436.3|6439.7|6436.9|6440.2|6437.4|6439.1|6436.3|14
1616773450000|2021-03-26 15:44:10|6440.2|6437.4|6440.7|6437.9|6441.2|6438.4|6440.2|6437.4|14
1616773460000|2021-03-26 15:44:20|6440.2|6437.4|6441.2|6438.4|6441.2|6438.4|6440.1|6437.3|4
1616773470000|2021-03-26 15:44:30|6441.7|6438.9|6440.6|6437.8|6442.2|6439.4|6440.2|6437.4|25
1616773480000|2021-03-26 15:44:40|6440.1|6437.3|6441.2|6438.4|6441.6|6438.8|6440.1|6437.3|20
1616773490000|2021-03-26 15:44:50|6441.1|6438.3|6440.2|6437.4|6441.1|6438.3|6440.2|6437.4|4
1616773500000|2021-03-26 15:45:00|6441.1|6438.3|6443.7|6440.9|6444.7|6441.9|6441.1|6438.3|19
1616773510000|2021-03-26 15:45:10|6444.2|6441.4|6447.2|6444.4|6449.2|6446.4|6444.2|6441.4|79
1616773520000|2021-03-26 15:45:20|6446.3|6443.5|6443.7|6440.9|6446.3|6443.5|6442.7|6439.9|21
1616773530000|2021-03-26 15:45:30|6443.2|6440.4|6446.7|6443.9|6447.2|6444.4|6443.1|6440.3|183
1616773540000|2021-03-26 15:45:40|6446.2|6443.4|6446.2|6443.4|6447.2|6444.4|6446.2|6443.4|38
1616773550000|2021-03-26 15:45:50|6446.3|6443.5|6447.7|6444.9|6447.7|6444.9|6445.7|6442.9|22
1616773560000|2021-03-26 15:46:00|6447.2|6444.4|6446.3|6443.5|6447.3|6444.5|6446.3|6443.5|26
1616773570000|2021-03-26 15:46:10|6446.2|6443.4|6444.8|6442|6446.2|6443.4|6444.3|6441.5|41
1616773580000|2021-03-26 15:46:20|6445.3|6442.5|6444.8|6442|6447.3|6444.5|6444.8|6442|53
1616773590000|2021-03-26 15:46:30|6444.3|6441.5|6445.3|6442.5|6445.8|6443|6444.3|6441.5|7
1616773600000|2021-03-26 15:46:40|6445.2|6442.4|6442.3|6439.5|6445.2|6442.4|6441.3|6438.5|8
1616773610000|2021-03-26 15:46:50|6443.3|6440.5|6443.3|6440.5|6444.3|6441.5|6443.3|6440.5|4
1616773620000|2021-03-26 15:47:00|6443.2|6440.4|6442.3|6439.5|6443.2|6440.4|6441.3|6438.5|1
1616773630000|2021-03-26 15:47:10|6442.2|6439.4|6438.8|6436|6442.3|6439.5|6438.3|6435.5|9
1616773640000|2021-03-26 15:47:20|6439.3|6436.5|6440.8|6438|6440.8|6438|6439.2|6436.4|215
1616773650000|2021-03-26 15:47:30|6440.3|6437.5|6440.3|6437.5|6440.3|6437.5|6440.3|6437.5|116
1616773660000|2021-03-26 15:47:40|6439.3|6436.5|6437.7|6434.9|6439.8|6437|6437.3|6434.5|55
1616773670000|2021-03-26 15:47:50|6437.3|6434.5|6436.3|6433.5|6438.3|6435.5|6436.3|6433.5|16
1616773680000|2021-03-26 15:48:00|6435.8|6433|6437.8|6435|6437.8|6435|6435.8|6433|221
1616773690000|2021-03-26 15:48:10|6437.3|6434.5|6436.8|6434|6437.8|6435|6436.3|6433.5|87
1616773700000|2021-03-26 15:48:20|6437.3|6434.5|6437.8|6435|6437.8|6435|6437.3|6434.5|109
1616773710000|2021-03-26 15:48:30|6437.3|6434.5|6438.3|6435.5|6438.3|6435.5|6437.3|6434.5|28
1616773720000|2021-03-26 15:48:40|6437.8|6435|6436.8|6434|6437.8|6435|6436.8|6434|20
1616773730000|2021-03-26 15:48:50|6436.4|6433.6|6435.3|6432.5|6436.4|6433.6|6435.3|6432.5|25
1616773740000|2021-03-26 15:49:00|6436.3|6433.5|6437.8|6435|6437.8|6435|6435.8|6433|33
1616773750000|2021-03-26 15:49:10|6437.3|6434.5|6438.8|6436|6438.8|6436|6437.3|6434.5|11
1616773760000|2021-03-26 15:49:20|6438.3|6435.5|6438.3|6435.5|6438.3|6435.5|6437.8|6435|19
1616773770000|2021-03-26 15:49:30|6438.8|6436|6438.3|6435.5|6438.8|6436|6438.3|6435.5|46
1616773780000|2021-03-26 15:49:40|||||||||10
1616773790000|2021-03-26 15:49:50|||||||||4
1616773800000|2021-03-26 15:50:00|6438.2|6435.4|6436.2|6433.4|6438.3|6435.5|6436.2|6433.4|4
1616773810000|2021-03-26 15:50:10|6435.8|6433|6436.8|6434|6436.8|6434|6435.7|6432.9|103
1616773820000|2021-03-26 15:50:20|6436.3|6433.5|6437.3|6434.5|6438.3|6435.5|6435.3|6432.5|54
1616773830000|2021-03-26 15:50:30|6437.8|6435|6438.2|6435.4|6438.8|6436|6437.8|6435|5
1616773840000|2021-03-26 15:50:40|6438.3|6435.5|6438.3|6435.5|6438.3|6435.5|6438.2|6435.4|35
1616773850000|2021-03-26 15:50:50|6437.2|6434.4|6435.8|6433|6437.2|6434.4|6435.8|6433|23
1616773860000|2021-03-26 15:51:00|6435.3|6432.5|6436.2|6433.4|6437.3|6434.5|6435.3|6432.5|12
1616773870000|2021-03-26 15:51:10|6435.8|6433|6436.3|6433.5|6436.3|6433.5|6435.4|6432.6|2
1616773880000|2021-03-26 15:51:20|6436.8|6434|6436.8|6434|6436.8|6434|6436.8|6434|3
1616773890000|2021-03-26 15:51:30|6436.3|6433.5|6433.3|6430.5|6436.3|6433.5|6432.3|6429.5|8
1616773900000|2021-03-26 15:51:40|6433.2|6430.4|6430.8|6428|6433.2|6430.4|6429.3|6426.5|59
1616773910000|2021-03-26 15:51:50|6431.2|6428.4|6431.8|6429|6431.8|6429|6431.2|6428.4|7
1616773920000|2021-03-26 15:52:00|6432.3|6429.5|6433.8|6431|6434.3|6431.5|6432.3|6429.5|29
1616773930000|2021-03-26 15:52:10|6434.3|6431.5|6435.8|6433|6436.3|6433.5|6434.3|6431.5|2
1616773940000|2021-03-26 15:52:20|6435.3|6432.5|6433.3|6430.5|6435.3|6432.5|6433.3|6430.5|36
1616773950000|2021-03-26 15:52:30|6434.2|6431.4|6433.3|6430.5|6434.3|6431.5|6433.3|6430.5|23
1616773960000|2021-03-26 15:52:40|6433.8|6431|6433.8|6431|6434.3|6431.5|6433.3|6430.5|5
1616773970000|2021-03-26 15:52:50|6434.3|6431.5|6430.8|6428|6434.3|6431.5|6430.8|6428|8
1616773980000|2021-03-26 15:53:00|6430.7|6427.9|6427.8|6425|6430.7|6427.9|6427.3|6424.5|29
1616773990000|2021-03-26 15:53:10|6427.7|6424.9|6428.4|6425.6|6428.8|6426|6426.3|6423.5|453
1616774000000|2021-03-26 15:53:20|6428.3|6425.5|6427.8|6425|6428.4|6425.6|6426.9|6424.1|8
1616774010000|2021-03-26 15:53:30|6427.4|6424.6|6427.9|6425.1|6430.3|6427.5|6427.4|6424.6|210
1616774020000|2021-03-26 15:53:40|6428.8|6426|6427.8|6425|6428.8|6426|6427.3|6424.5|10
1616774030000|2021-03-26 15:53:50|6427.3|6424.5|6425.3|6422.5|6427.3|6424.5|6424.8|6422|15
1616774040000|2021-03-26 15:54:00|6425.4|6422.6|6426.8|6424|6426.8|6424|6425.4|6422.6|7
1616774050000|2021-03-26 15:54:10|6427.3|6424.5|6428.3|6425.5|6428.3|6425.5|6426.8|6424|34
1616774060000|2021-03-26 15:54:20|6429.3|6426.5|6428.3|6425.5|6429.8|6427|6428.3|6425.5|27
1616774070000|2021-03-26 15:54:30|6428.4|6425.6|6428.3|6425.5|6428.8|6426|6427.8|6425|5
1616774080000|2021-03-26 15:54:40|6428.4|6425.6|6431.3|6428.5|6431.3|6428.5|6428.3|6425.5|22
1616774090000|2021-03-26 15:54:50|6431.8|6429|6431.3|6428.5|6431.8|6429|6431.3|6428.5|13
1616774100000|2021-03-26 15:55:00|6432.2|6429.4|6432.9|6430.1|6432.9|6430.1|6431.8|6429|33
1616774110000|2021-03-26 15:55:10|6432.4|6429.6|6432.8|6430|6432.9|6430.1|6431.9|6429.1|6
1616774120000|2021-03-26 15:55:20|6431.9|6429.1|6434.4|6431.6|6435.3|6432.5|6431.9|6429.1|25
1616774130000|2021-03-26 15:55:30|6434.9|6432.1|6435.3|6432.5|6435.3|6432.5|6433.9|6431.1|7
1616774140000|2021-03-26 15:55:40|6434.9|6432.1|6434.8|6432|6434.9|6432.1|6433.8|6431|13
1616774150000|2021-03-26 15:55:50|6434.7|6431.9|6433.8|6431|6434.7|6431.9|6433.3|6430.5|7
1616774160000|2021-03-26 15:56:00|6434.3|6431.5|6434.3|6431.5|6435.3|6432.5|6433.8|6431|5
1616774170000|2021-03-26 15:56:10|6434.8|6432|6434.3|6431.5|6435.3|6432.5|6433.3|6430.5|11
1616774180000|2021-03-26 15:56:20|6434.2|6431.4|6432.8|6430|6434.2|6431.4|6432.3|6429.5|33
1616774190000|2021-03-26 15:56:30|6432.3|6429.5|6434.3|6431.5|6435.8|6433|6432.3|6429.5|41
1616774200000|2021-03-26 15:56:40|6434.4|6431.6|6434.3|6431.5|6434.8|6432|6434.3|6431.5|16
1616774210000|2021-03-26 15:56:50|6434.8|6432|6433.9|6431.1|6435.3|6432.5|6433.3|6430.5|36
1616774220000|2021-03-26 15:57:00|6434.3|6431.5|6436.3|6433.5|6438.3|6435.5|6434.3|6431.5|167
1616774230000|2021-03-26 15:57:10|6435.9|6433.1|6435.8|6433|6436.3|6433.5|6435.3|6432.5|30
1616774240000|2021-03-26 15:57:20|6435.3|6432.5|6435.3|6432.5|6435.8|6433|6434.3|6431.5|1
1616774250000|2021-03-26 15:57:30|6434.3|6431.5|6434.3|6431.5|6434.8|6432|6433.3|6430.5|2
1616774260000|2021-03-26 15:57:40|6433.8|6431|6433.3|6430.5|6433.8|6431|6433.3|6430.5|1
1616774270000|2021-03-26 15:57:50|6434.3|6431.5|6434.3|6431.5|6434.8|6432|6434.3|6431.5|5
1616774280000|2021-03-26 15:58:00|6434.8|6432|6436.3|6433.5|6436.8|6434|6434.3|6431.5|28
1616774290000|2021-03-26 15:58:10|6436.4|6433.6|6437.8|6435|6438.3|6435.5|6436.3|6433.5|17
1616774300000|2021-03-26 15:58:20|6437.3|6434.5|6438.3|6435.5|6438.3|6435.5|6437.3|6434.5|5
1616774310000|2021-03-26 15:58:30|6437.9|6435.1|6434.8|6432|6437.9|6435.1|6434.3|6431.5|12
1616774320000|2021-03-26 15:58:40|6434.2|6431.4|6432.3|6429.5|6434.3|6431.5|6432.3|6429.5|99
1616774330000|2021-03-26 15:58:50|6432.8|6430|6432.3|6429.5|6433.3|6430.5|6432.3|6429.5|20
1616774340000|2021-03-26 15:59:00|6432.1|6429.3|6429.8|6427|6432.1|6429.3|6429.3|6426.5|111
1616774350000|2021-03-26 15:59:10|6429.3|6426.5|6429.3|6426.5|6429.3|6426.5|6428.3|6425.5|12
1616774360000|2021-03-26 15:59:20|6428.8|6426|6432.4|6429.6|6432.4|6429.6|6428.8|6426|39
1616774370000|2021-03-26 15:59:30|6432.8|6430|6428.3|6425.5|6432.8|6430|6428.3|6425.5|53
1616774380000|2021-03-26 15:59:40|6428.2|6425.4|6429.8|6427|6430.3|6427.5|6427.3|6424.5|19
1616774390000|2021-03-26 15:59:50|6430.3|6427.5|6429.3|6426.5|6430.3|6427.5|6429.3|6426.5|1
1616774400000|2021-03-26 16:00:00|6430.3|6427.5|6430.3|6427.5|6432.3|6429.5|6429.8|6427|43
1616774410000|2021-03-26 16:00:10|6429.8|6427|6429.3|6426.5|6430.3|6427.5|6429.3|6426.5|17
1616774420000|2021-03-26 16:00:20|6429.8|6427|6432.8|6430|6432.8|6430|6429.8|6427|89
1616774430000|2021-03-26 16:00:30|6432.4|6429.6|6435.3|6432.5|6435.3|6432.5|6431.8|6429|118
1616774440000|2021-03-26 16:00:40|6434.8|6432|6434.3|6431.5|6434.8|6432|6433.3|6430.5|138
1616774450000|2021-03-26 16:00:50|6435.3|6432.5|6439.3|6436.5|6439.3|6436.5|6435.3|6432.5|46
1616774460000|2021-03-26 16:01:00|6440.7|6437.9|6439.3|6436.5|6440.8|6438|6437.3|6434.5|140
1616774470000|2021-03-26 16:01:10|6439.8|6437|6438.8|6436|6440.8|6438|6438.3|6435.5|29
1616774480000|2021-03-26 16:01:20|6438.3|6435.5|6441.3|6438.5|6441.3|6438.5|6438.3|6435.5|111
1616774490000|2021-03-26 16:01:30|6441.2|6438.4|6438.4|6435.6|6441.3|6438.5|6438.3|6435.5|24
1616774500000|2021-03-26 16:01:40|6438.9|6436.1|6443.8|6441|6443.8|6441|6438.9|6436.1|13
1616774510000|2021-03-26 16:01:50|6443.3|6440.5|6445.8|6443|6445.8|6443|6443.3|6440.5|46
1616774520000|2021-03-26 16:02:00|6446.3|6443.5|6447.8|6445|6447.9|6445.1|6446.3|6443.5|79
1616774530000|2021-03-26 16:02:10|6447.3|6444.5|6446.9|6444.1|6447.4|6444.6|6446.4|6443.6|28
1616774540000|2021-03-26 16:02:20|6446.4|6443.6|6447.3|6444.5|6447.4|6444.6|6445.4|6442.6|24
1616774550000|2021-03-26 16:02:30|6446.4|6443.6|6446.9|6444.1|6447.9|6445.1|6446.4|6443.6|31
1616774560000|2021-03-26 16:02:40|6447.3|6444.5|6446.9|6444.1|6447.4|6444.6|6446.9|6444.1|9
1616774570000|2021-03-26 16:02:50|6447.4|6444.6|6446.9|6444.1|6447.4|6444.6|6446.4|6443.6|25
1616774580000|2021-03-26 16:03:00|6447|6444.2|6448.3|6445.5|6448.3|6445.5|6446.4|6443.6|60
1616774590000|2021-03-26 16:03:10|6449.7|6446.9|6449.9|6447.1|6451.9|6449.1|6449.4|6446.6|242
1616774600000|2021-03-26 16:03:20|6450.4|6447.6|6450.9|6448.1|6451.4|6448.6|6449.4|6446.6|77
1616774610000|2021-03-26 16:03:30|6450.8|6448|6447.9|6445.1|6451.4|6448.6|6447.9|6445.1|98
1616774620000|2021-03-26 16:03:40|6448.4|6445.6|6449.4|6446.6|6449.4|6446.6|6447.9|6445.1|50
1616774630000|2021-03-26 16:03:50|6448.4|6445.6|6448.4|6445.6|6448.5|6445.7|6447.9|6445.1|48
1616774640000|2021-03-26 16:04:00|6448.3|6445.5|6446.9|6444.1|6448.4|6445.6|6446.4|6443.6|51
1616774650000|2021-03-26 16:04:10|6446.4|6443.6|6445.9|6443.1|6446.4|6443.6|6445.4|6442.6|45
1616774660000|2021-03-26 16:04:20|6445.3|6442.5|6446.4|6443.6|6446.4|6443.6|6445.3|6442.5|34
1616774670000|2021-03-26 16:04:30|6446.9|6444.1|6444.7|6441.9|6447.4|6444.6|6442.2|6439.4|470
1616774680000|2021-03-26 16:04:40|6445.2|6442.4|6442.2|6439.4|6445.2|6442.4|6442.2|6439.4|195
1616774690000|2021-03-26 16:04:50|6443.2|6440.4|6449.3|6446.5|6449.3|6446.5|6443.2|6440.4|176
1616774700000|2021-03-26 16:05:00|6448.8|6446|6442.8|6440|6448.8|6446|6442.7|6439.9|56
1616774710000|2021-03-26 16:05:10|6442.2|6439.4|6444.3|6441.5|6444.3|6441.5|6442.2|6439.4|3
1616774720000|2021-03-26 16:05:20|6444.2|6441.4|6443.8|6441|6444.8|6442|6442.8|6440|85
1616774730000|2021-03-26 16:05:30|6443.3|6440.5|6442.3|6439.5|6443.3|6440.5|6442.3|6439.5|7
1616774740000|2021-03-26 16:05:40|6442.2|6439.4|6440.8|6438|6442.2|6439.4|6439.8|6437|14
1616774750000|2021-03-26 16:05:50|6440.3|6437.5|6440.3|6437.5|6441.3|6438.5|6440.2|6437.4|21
1616774760000|2021-03-26 16:06:00|6440.2|6437.4|6435.2|6432.4|6440.2|6437.4|6435.2|6432.4|38
1616774770000|2021-03-26 16:06:10|6434.3|6431.5|6428.8|6426|6434.3|6431.5|6428.3|6425.5|51
1616774780000|2021-03-26 16:06:20|6428.3|6425.5|6427.3|6424.5|6429.3|6426.5|6427.3|6424.5|25
1616774790000|2021-03-26 16:06:30|6427.8|6425|6426.3|6423.5|6428.3|6425.5|6426.2|6423.4|21
1616774800000|2021-03-26 16:06:40|6427.3|6424.5|6421.2|6418.4|6428.9|6424.5|6420.4|6417.6|296
1616774810000|2021-03-26 16:06:50|6420.3|6417.5|6421.3|6418.5|6421.8|6419|6418.3|6415.5|126
1616774820000|2021-03-26 16:07:00|6420.8|6418|6418.2|6415.4|6421.3|6418.5|6418.2|6415.4|35
1616774830000|2021-03-26 16:07:10|6418.3|6415.5|6417.8|6415|6419.8|6417|6417.8|6415|104
1616774840000|2021-03-26 16:07:20|6418.3|6415.5|6413.8|6411|6419.3|6416.5|6413.8|6411|51
1616774850000|2021-03-26 16:07:30|6416.3|6413.5|6412.3|6409.5|6417.8|6415|6411.7|6408.9|226
1616774860000|2021-03-26 16:07:40|6412.7|6409.9|6412.2|6409.4|6415.2|6412.4|6410.3|6407.5|27
1616774870000|2021-03-26 16:07:50|6411.8|6409|6411.2|6408.4|6413.7|6410.9|6411.1|6408.3|13
1616774880000|2021-03-26 16:08:00|6410.7|6407.9|6408.6|6405.8|6410.7|6407.9|6407.6|6404.8|113
1616774890000|2021-03-26 16:08:10|6408.1|6405.3|6405.6|6402.8|6408.6|6405.8|6404.1|6401.3|139
1616774900000|2021-03-26 16:08:20|6406.1|6403.3|6407.6|6404.8|6409.7|6406.9|6406.1|6403.3|95
1616774910000|2021-03-26 16:08:30|6407.1|6404.3|6406.1|6403.3|6407.2|6404.4|6402.1|6399.3|24
1616774920000|2021-03-26 16:08:40|6405.6|6402.8|6405.2|6402.4|6408.6|6405.8|6403.2|6400.4|93
1616774930000|2021-03-26 16:08:50|6405.1|6402.3|6409.7|6406.9|6409.7|6406.9|6404.1|6401.3|38
1616774940000|2021-03-26 16:09:00|6409.6|6406.8|6409.2|6406.4|6411.2|6408.4|6407.2|6404.4|30
1616774950000|2021-03-26 16:09:10|6410.2|6407.4|6405.1|6402.3|6410.2|6407.4|6404.7|6401.9|34
1616774960000|2021-03-26 16:09:20|6404.7|6401.9|6408.1|6405.3|6408.1|6405.3|6404.1|6401.3|13
1616774970000|2021-03-26 16:09:30|6408.2|6405.4|6413.6|6410.8|6414|6411.2|6407.2|6404.4|82
1616774980000|2021-03-26 16:09:40|6414.1|6411.3|6414.2|6411.4|6414.2|6411.4|6412.2|6409.4|47
1616774990000|2021-03-26 16:09:50|6414.1|6411.3|6411.2|6408.4|6414.1|6411.3|6410.7|6407.9|25
1616775000000|2021-03-26 16:10:00|6411.7|6408.9|6413.1|6410.3|6414.7|6411.9|6411.7|6408.9|50
1616775010000|2021-03-26 16:10:10|6413.2|6410.4|6413.2|6410.4|6414.7|6411.9|6413.1|6410.3|301
1616775020000|2021-03-26 16:10:20|6413.1|6410.3|6412.2|6409.4|6414.2|6411.4|6412.1|6409.3|14
1616775030000|2021-03-26 16:10:30|6412.7|6409.9|6416.7|6413.9|6416.7|6413.9|6412.7|6409.9|63
1616775040000|2021-03-26 16:10:40|6416.2|6413.4|6417.2|6414.4|6418.2|6415.4|6416.2|6413.4|25
1616775050000|2021-03-26 16:10:50|6416.7|6413.9|6416.2|6413.4|6417.3|6414.5|6415.8|6413|43
1616775060000|2021-03-26 16:11:00|6415.8|6413|6418.7|6415.9|6418.7|6415.9|6415.7|6412.9|42
1616775070000|2021-03-26 16:11:10|6418.1|6415.3|6417.1|6414.3|6418.1|6415.3|6416.7|6413.9|24
1616775080000|2021-03-26 16:11:20|6416.7|6413.9|6420.7|6417.9|6420.7|6417.9|6415.7|6412.9|48
1616775090000|2021-03-26 16:11:30|6420.8|6418|6424.7|6421.9|6424.7|6421.9|6420.8|6418|34
1616775100000|2021-03-26 16:11:40|6424.8|6422|6421.8|6419|6425.2|6422.4|6421.2|6418.4|19
1616775110000|2021-03-26 16:11:50|6422.2|6419.4|6418.2|6415.4|6422.2|6419.4|6418.2|6415.4|31
1616775120000|2021-03-26 16:12:00|6418.1|6415.3|6420.7|6417.9|6420.7|6417.9|6418.1|6415.3|93
1616775130000|2021-03-26 16:12:10|6420.2|6417.4|6419.7|6416.9|6420.7|6417.9|6418.2|6415.4|20
1616775140000|2021-03-26 16:12:20|6419.2|6416.4|6418.2|6415.4|6419.2|6416.4|6416.7|6413.9|104
1616775150000|2021-03-26 16:12:30|6417.7|6414.9|6416.7|6413.9|6417.7|6414.9|6416.3|6413.5|14
1616775160000|2021-03-26 16:12:40|6417.2|6414.4|6418.2|6415.4|6418.2|6415.4|6417.2|6414.4|3
1616775170000|2021-03-26 16:12:50|6417.3|6414.5|6416.2|6413.4|6417.3|6414.5|6415.7|6412.9|7
1616775180000|2021-03-26 16:13:00|6415.7|6412.9|6417.2|6414.4|6417.7|6414.9|6415.2|6412.4|7
1616775190000|2021-03-26 16:13:10|6417.3|6414.5|6417.2|6414.4|6418.7|6415.9|6416.7|6413.9|3
1616775200000|2021-03-26 16:13:20|6417.3|6414.5|6418.3|6415.5|6418.3|6415.5|6417.2|6414.4|1
1616775210000|2021-03-26 16:13:30|6419.2|6416.4|6419.1|6416.3|6420.7|6417.9|6416.2|6413.4|56
1616775220000|2021-03-26 16:13:40|6419.2|6416.4|6420.2|6417.4|6421.1|6418.3|6419.2|6416.4|34
1616775230000|2021-03-26 16:13:50|6420.1|6417.3|6419.7|6416.9|6421.2|6418.4|6419.7|6416.9|36
1616775240000|2021-03-26 16:14:00|6420.1|6417.3|6416.2|6413.4|6420.1|6417.3|6415.2|6412.4|21
1616775250000|2021-03-26 16:14:10|6416.7|6413.9|6416.2|6413.4|6416.8|6414|6414.3|6411.5|4
1616775260000|2021-03-26 16:14:20|6416.8|6414|6418.7|6415.9|6418.7|6415.9|6416.7|6413.9|14
1616775270000|2021-03-26 16:14:30|6418.2|6415.4|6418.2|6415.4|6418.7|6415.9|6418.2|6415.4|8
1616775280000|2021-03-26 16:14:40|6418.6|6415.8|6419.2|6416.4|6419.2|6416.4|6418.2|6415.4|41
1616775290000|2021-03-26 16:14:50|6419.7|6416.9|6420.7|6417.9|6421.2|6418.4|6419.1|6416.3|11
1616775300000|2021-03-26 16:15:00|6420.2|6417.4|6421.1|6418.3|6421.7|6418.9|6419.7|6416.9|48
1616775310000|2021-03-26 16:15:10|6419.2|6416.4|6420.6|6417.8|6423.6|6420.8|6419.2|6416.4|31
1616775320000|2021-03-26 16:15:20|6421.1|6418.3|6421.7|6418.9|6421.7|6418.9|6417.7|6414.9|9
1616775330000|2021-03-26 16:15:30|6422.2|6419.4|6421.7|6418.9|6422.7|6419.9|6421.2|6418.4|11
1616775340000|2021-03-26 16:15:40|6422.2|6419.4|6421.2|6418.4|6423.2|6420.4|6420.7|6417.9|14
1616775350000|2021-03-26 16:15:50|6420.7|6417.9|6422.6|6419.8|6422.6|6419.8|6420.2|6417.4|1
1616775360000|2021-03-26 16:16:00|6421.7|6418.9|6422.2|6419.4|6422.2|6419.4|6421.2|6418.4|4
1616775370000|2021-03-26 16:16:10|6422.6|6419.8|6422.2|6419.4|6422.6|6419.8|6422.1|6419.3|1
1616775380000|2021-03-26 16:16:20|6422.1|6419.3|6423.6|6420.8|6424.1|6421.3|6422.1|6419.3|20
1616775390000|2021-03-26 16:16:30|6423.1|6420.3|6423.2|6420.4|6423.6|6420.8|6423.1|6420.3|1
1616775400000|2021-03-26 16:16:40|6423.1|6420.3|6422.2|6419.4|6423.1|6420.3|6422.1|6419.3|2
1616775410000|2021-03-26 16:16:50|6422.1|6419.3|6428.2|6425.4|6428.2|6425.4|6422.1|6419.3|15
1616775420000|2021-03-26 16:17:00|6427.7|6424.9|6425.2|6422.4|6427.7|6424.9|6425.2|6422.4|24
1616775430000|2021-03-26 16:17:10|6424.8|6422|6426.1|6423.3|6426.7|6423.9|6422.2|6419.4|85
1616775440000|2021-03-26 16:17:20|6425.7|6422.9|6422.7|6419.9|6425.7|6422.9|6422.7|6419.9|23
1616775450000|2021-03-26 16:17:30|6422.8|6420|6423.2|6420.4|6424.8|6422|6422.8|6420|9
1616775460000|2021-03-26 16:17:40|6422.3|6419.5|6420.7|6417.9|6424.2|6421.4|6420.7|6417.9|18
1616775470000|2021-03-26 16:17:50|6420.2|6417.4|6421.2|6418.4|6421.2|6418.4|6419.2|6416.4|12
1616775480000|2021-03-26 16:18:00|6420.7|6417.9|6420.8|6418|6421.3|6418.5|6420.2|6417.4|13
1616775490000|2021-03-26 16:18:10|6421.3|6418.5|6424.2|6421.4|6424.3|6421.5|6420.8|6418|16
1616775500000|2021-03-26 16:18:20|6424.3|6421.5|6422.7|6419.9|6424.3|6421.5|6422.2|6419.4|14
1616775510000|2021-03-26 16:18:30|6422.8|6420|6423.2|6420.4|6424.2|6421.4|6422.8|6420|0
1616775520000|2021-03-26 16:18:40|6422.7|6419.9|6424.7|6421.9|6424.7|6421.9|6422.7|6419.9|0
1616775530000|2021-03-26 16:18:50|6424.8|6422|6423.2|6420.4|6425.7|6422.9|6423.2|6420.4|11
1616775540000|2021-03-26 16:19:00|6424.2|6421.4|6425.7|6422.9|6425.7|6422.9|6423.3|6420.5|20
1616775550000|2021-03-26 16:19:10|6425.8|6423|6424.7|6421.9|6426.2|6423.4|6424.2|6421.4|14
1616775560000|2021-03-26 16:19:20|6424.2|6421.4|6424.7|6421.9|6424.7|6421.9|6424.2|6421.4|4
1616775570000|2021-03-26 16:19:30|6424.2|6421.4|6424.7|6421.9|6424.7|6421.9|6424.2|6421.4|7
1616775580000|2021-03-26 16:19:40|6425.2|6422.4|6424.2|6421.4|6426.2|6423.4|6424.2|6421.4|5
1616775590000|2021-03-26 16:19:50|6424.7|6421.9|6422.7|6419.9|6424.7|6421.9|6421.7|6418.9|128
1616775600000|2021-03-26 16:20:00|6423.2|6420.4|6423.2|6420.4|6424.3|6421.5|6423.2|6420.4|36
1616775610000|2021-03-26 16:20:10|6423.3|6420.5|6425.3|6422.5|6426.7|6423.9|6423.2|6420.4|76
1616775620000|2021-03-26 16:20:20|6426.2|6423.4|6425.2|6422.4|6426.2|6423.4|6424.3|6421.5|7
1616775630000|2021-03-26 16:20:30|6425.3|6422.5|6425.3|6422.5|6426.2|6423.4|6425.3|6422.5|1
1616775640000|2021-03-26 16:20:40|6425.2|6422.4|6426.3|6423.5|6426.3|6423.5|6425.2|6422.4|13
1616775650000|2021-03-26 16:20:50|6426.2|6423.4|6424.8|6422|6426.8|6423.9|6422.3|6419.5|44
1616775660000|2021-03-26 16:21:00|6424.7|6421.9|6423.7|6420.9|6424.8|6422|6423.3|6420.5|11
1616775670000|2021-03-26 16:21:10|6423.3|6420.5|6424.8|6422|6425.3|6422.5|6423.2|6420.4|7
1616775680000|2021-03-26 16:21:20|6424.7|6421.9|6424.8|6422|6424.8|6422|6424.2|6421.4|9
1616775690000|2021-03-26 16:21:30|6424.3|6421.5|6427.8|6425|6427.8|6425|6424.3|6421.5|16
1616775700000|2021-03-26 16:21:40|6428.3|6425.5|6428.8|6426|6429.2|6426.4|6428.2|6425.4|31
1616775710000|2021-03-26 16:21:50|6428.7|6425.9|6428.2|6425.4|6429.3|6426.5|6428.2|6425.4|12
1616775720000|2021-03-26 16:22:00|6428.3|6425.5|6426.7|6423.9|6429.2|6426.4|6426.3|6423.5|51
1616775730000|2021-03-26 16:22:10|6426.8|6424|6428.2|6425.4|6428.3|6425.5|6426.2|6423.4|60
1616775740000|2021-03-26 16:22:20|6428.3|6425.5|6431.2|6428.4|6431.8|6429|6428.3|6425.5|119
1616775750000|2021-03-26 16:22:30|6430.7|6427.9|6428.3|6425.5|6430.7|6427.9|6428.2|6425.4|32
1616775760000|2021-03-26 16:22:40|6428.7|6425.9|6429.7|6426.9|6429.7|6426.9|6428.2|6425.4|18
1616775770000|2021-03-26 16:22:50|6429.2|6426.4|6428.2|6425.4|6429.7|6426.9|6428.2|6425.4|15
1616775780000|2021-03-26 16:23:00|6429.2|6426.4|6429.2|6426.4|6429.2|6426.4|6429.2|6426.4|1
1616775790000|2021-03-26 16:23:10|6428.2|6425.4|6424.3|6421.5|6429.3|6426.5|6424.3|6421.5|5
1616775800000|2021-03-26 16:23:20|6424.2|6421.4|6423.2|6420.4|6424.3|6421.5|6423.2|6420.4|53
1616775810000|2021-03-26 16:23:30|6423.3|6420.5|6423.2|6420.4|6424.7|6421.9|6423.2|6420.4|24
1616775820000|2021-03-26 16:23:40|6423.7|6420.9|6428.2|6425.4|6428.7|6425.9|6423.2|6420.4|53
1616775830000|2021-03-26 16:23:50|6428.3|6425.5|6428.2|6425.4|6428.7|6425.9|6428.2|6425.4|40
1616775840000|2021-03-26 16:24:00|6427.7|6424.9|6427.2|6424.4|6428.3|6425.5|6427.2|6424.4|9
1616775850000|2021-03-26 16:24:10|6426.7|6423.9|6428.6|6425.8|6429.2|6426.4|6426.7|6423.9|40
1616775860000|2021-03-26 16:24:20|6427.7|6424.9|6429.2|6426.4|6429.2|6426.4|6426.2|6423.4|19
1616775870000|2021-03-26 16:24:30|6428.2|6425.4|6429.2|6426.4|6430.2|6427.4|6426.7|6423.9|16
1616775880000|2021-03-26 16:24:40|6429.7|6426.9|6430.2|6427.4|6430.2|6427.4|6429.2|6426.4|24
1616775890000|2021-03-26 16:24:50|6430.7|6427.9|6427.7|6424.9|6430.7|6427.9|6427.7|6424.9|18
1616775900000|2021-03-26 16:25:00|6427.3|6424.5|6426.3|6423.5|6428.3|6425.5|6424.2|6421.4|10
1616775910000|2021-03-26 16:25:10|6426.7|6423.9|6428.2|6425.4|6428.3|6425.5|6426.7|6423.9|17
1616775920000|2021-03-26 16:25:20|6427.7|6424.9|6424.2|6421.4|6428.3|6425.5|6423.3|6420.5|17
1616775930000|2021-03-26 16:25:30|6424.3|6421.5|6423.7|6420.9|6424.8|6422|6423.2|6420.4|5
1616775940000|2021-03-26 16:25:40|6423.2|6420.4|6423.2|6420.4|6423.3|6420.5|6423.2|6420.4|21
1616775950000|2021-03-26 16:25:50|6423.7|6420.9|6423.8|6421|6424.7|6421.9|6423.7|6420.9|22
1616775960000|2021-03-26 16:26:00|6424.2|6421.4|6424.3|6421.5|6425.7|6422.9|6423.3|6420.5|43
1616775970000|2021-03-26 16:26:10|6424.8|6422|6425.3|6422.5|6426.3|6423.5|6424.3|6421.5|9
1616775980000|2021-03-26 16:26:20|6425.2|6422.4|6426.2|6423.4|6426.3|6423.5|6425.2|6422.4|16
1616775990000|2021-03-26 16:26:30|6426.3|6423.5|6425.8|6423|6428.3|6425.5|6425.8|6423|412
1616776000000|2021-03-26 16:26:40|6426.3|6423.5|6428.3|6425.5|6428.8|6426|6426.3|6423.5|221
1616776010000|2021-03-26 16:26:50|6428.2|6425.4|6424.7|6421.9|6428.2|6425.4|6424.3|6421.5|28
1616776020000|2021-03-26 16:27:00|6424.8|6422|6426.3|6423.5|6427.3|6424.5|6424.8|6422|56
1616776030000|2021-03-26 16:27:10|6427.2|6424.4|6423.3|6420.5|6427.3|6424.5|6423.2|6420.4|13
1616776040000|2021-03-26 16:27:20|6423.2|6420.4|6423.3|6420.5|6423.3|6420.5|6423.2|6420.4|6
1616776050000|2021-03-26 16:27:30|6423.8|6421|6423.8|6421|6424.3|6421.5|6421.2|6418.4|39
1616776060000|2021-03-26 16:27:40|6423.2|6420.4|6423.8|6421|6424.2|6421.4|6423.2|6420.4|14
1616776070000|2021-03-26 16:27:50|6424.3|6421.5|6425.3|6422.5|6425.3|6422.5|6423.2|6420.4|399
1616776080000|2021-03-26 16:28:00|6426.2|6423.4|6425.7|6422.9|6426.2|6423.4|6422.8|6420|62
1616776090000|2021-03-26 16:28:10|6425.3|6422.5|6425.8|6423|6426.3|6423.5|6425.2|6422.4|29
1616776100000|2021-03-26 16:28:20|6425.3|6422.5|6425.8|6423|6426.3|6423.5|6425.3|6422.5|10
1616776110000|2021-03-26 16:28:30|6426.3|6423.5|6423.3|6420.5|6426.3|6423.5|6423.3|6420.5|46
1616776120000|2021-03-26 16:28:40|6423.2|6420.4|6424.3|6421.5|6424.3|6421.5|6422.3|6419.5|47
1616776130000|2021-03-26 16:28:50|6425.3|6422.5|6423.2|6420.4|6425.3|6422.5|6423.2|6420.4|152
1616776140000|2021-03-26 16:29:00|6422.7|6419.9|6423.3|6420.5|6424.3|6421.5|6421.3|6418.5|149
1616776150000|2021-03-26 16:29:10|6422.7|6419.9|6425.7|6422.9|6425.7|6422.9|6419.7|6416.9|192
1616776160000|2021-03-26 16:29:20|6426.2|6423.4|6427.2|6424.4|6428.2|6425.4|6425.2|6422.4|184
1616776170000|2021-03-26 16:29:30|6426.7|6423.9|6428.7|6425.9|6429.7|6426.9|6426.7|6423.9|109
1616776180000|2021-03-26 16:29:40|6428.2|6425.4|6431.7|6428.9|6432.3|6429.5|6428.2|6425.4|147
1616776190000|2021-03-26 16:29:50|6432.2|6429.4|6439.2|6436.4|6439.7|6436.9|6431.2|6428.4|265
1616776200000|2021-03-26 16:30:00|6438.7|6435.9|6439.4|6436.6|6442.2|6439.4|6436.7|6433.9|299
1616776210000|2021-03-26 16:30:10|6438.9|6436.1|6446.4|6443.6|6449.3|6446.5|6438.4|6435.6|305
1616776220000|2021-03-26 16:30:20|6446.8|6444|6452.4|6449.6|6452.4|6449.6|6446.3|6443.5|324
1616776230000|2021-03-26 16:30:30|6451.9|6449.1|6453.3|6450.5|6454.3|6451.5|6450.3|6447.5|313
1616776240000|2021-03-26 16:30:40|6453.4|6450.6|6452.3|6449.5|6454.3|6451.5|6451.3|6448.5|64
1616776250000|2021-03-26 16:30:50|6451.4|6448.6|6447.3|6444.5|6451.4|6448.6|6445.8|6443|281
1616776260000|2021-03-26 16:31:00|6446.8|6444|6446.3|6443.5|6446.8|6444|6444.7|6441.9|62
1616776270000|2021-03-26 16:31:10|6446.2|6443.4|6441.6|6438.8|6446.2|6443.4|6441.1|6438.3|194
1616776280000|2021-03-26 16:31:20|6441.7|6438.9|6439.2|6436.4|6441.7|6438.9|6438.7|6435.9|37
1616776290000|2021-03-26 16:31:30|6439.7|6436.9|6438.2|6435.4|6439.7|6436.9|6437.7|6434.9|67
1616776300000|2021-03-26 16:31:40|6437.6|6434.8|6437.2|6434.4|6438.1|6435.3|6437.1|6434.3|25
1616776310000|2021-03-26 16:31:50|6437.7|6434.9|6439.2|6436.4|6439.2|6436.4|6436.7|6433.9|41
1616776320000|2021-03-26 16:32:00|6439.7|6436.9|6441.2|6438.4|6441.3|6438.5|6439.6|6436.8|73
1616776330000|2021-03-26 16:32:10|6440.8|6438|6445.8|6443|6447.2|6444.4|6440.8|6438|33
1616776340000|2021-03-26 16:32:20|6445.7|6442.9|6445.8|6443|6446.3|6443.5|6443.8|6441|17
1616776350000|2021-03-26 16:32:30|6446.3|6443.5|6445.2|6442.4|6446.3|6443.5|6444.3|6441.5|10
1616776360000|2021-03-26 16:32:40|6444.7|6441.9|6442.8|6440|6444.7|6441.9|6441.3|6438.5|5
1616776370000|2021-03-26 16:32:50|6443.3|6440.5|6445.2|6442.4|6446.2|6443.4|6443.3|6440.5|14
1616776380000|2021-03-26 16:33:00|6445.3|6442.5|6445.3|6442.5|6445.3|6442.5|6443.7|6440.9|17
1616776390000|2021-03-26 16:33:10|6445.2|6442.4|6443.2|6440.4|6445.2|6442.4|6443.2|6440.4|12
1616776400000|2021-03-26 16:33:20|6442.7|6439.9|6443.8|6441|6444.2|6441.4|6442.3|6439.5|0
1616776410000|2021-03-26 16:33:30|6443.7|6440.9|6444.2|6441.4|6444.3|6441.5|6443.7|6440.9|0
1616776420000|2021-03-26 16:33:40|6444.3|6441.5|6447.3|6444.5|6447.3|6444.5|6444.2|6441.4|19
1616776430000|2021-03-26 16:33:50|6447.2|6444.4|6448.2|6445.4|6448.3|6445.5|6447.2|6444.4|9
1616776440000|2021-03-26 16:34:00|6448.3|6445.5|6448.2|6445.4|6449.2|6446.4|6448.2|6445.4|7
1616776450000|2021-03-26 16:34:10|6446.7|6443.9|6448.2|6445.4|6448.2|6445.4|6445.3|6442.5|21
1616776460000|2021-03-26 16:34:20|6447.2|6444.4|6445.7|6442.9|6447.2|6444.4|6445.7|6442.9|8
1616776470000|2021-03-26 16:34:30|6445.8|6443|6445.2|6442.4|6446.3|6443.5|6443.7|6440.9|10
1616776480000|2021-03-26 16:34:40|6444.7|6441.9|6446.2|6443.4|6446.3|6443.5|6444.7|6441.9|5
1616776490000|2021-03-26 16:34:50|6445.7|6442.9|6446.2|6443.4|6446.3|6443.5|6445.7|6442.9|5
1616776500000|2021-03-26 16:35:00|6445.8|6443|6444.3|6441.5|6445.8|6443|6443.8|6441|9
1616776510000|2021-03-26 16:35:10|6444.7|6441.9|6444.2|6441.4|6444.7|6441.9|6444.2|6441.4|7
1616776520000|2021-03-26 16:35:20|6444.7|6441.9|6444.2|6441.4|6444.7|6441.9|6444.2|6441.4|13
1616776530000|2021-03-26 16:35:30|6444.7|6441.9|6446.2|6443.4|6446.7|6443.9|6444.7|6441.9|4
1616776540000|2021-03-26 16:35:40|6445.7|6442.9|6445.2|6442.4|6445.7|6442.9|6445.2|6442.4|6
1616776550000|2021-03-26 16:35:50|6445.7|6442.9|6444.2|6441.4|6445.7|6442.9|6444.2|6441.4|256
1616776560000|2021-03-26 16:36:00|6444.3|6441.5|6446.1|6443.3|6446.2|6443.4|6444.3|6441.5|28
1616776570000|2021-03-26 16:36:10|6445.2|6442.4|6441.2|6438.4|6445.2|6442.4|6441.2|6438.4|56
1616776580000|2021-03-26 16:36:20|6440.7|6437.9|6440.2|6437.4|6441.2|6438.4|6440.2|6437.4|26
1616776590000|2021-03-26 16:36:30|6439.6|6436.8|6438.3|6435.5|6440.3|6437.5|6437.2|6434.4|42
1616776600000|2021-03-26 16:36:40|6438.7|6435.9|6439.7|6436.9|6439.7|6436.9|6438.2|6435.4|3
1616776610000|2021-03-26 16:36:50|6440.2|6437.4|6438.2|6435.4|6440.3|6437.5|6438.2|6435.4|26
1616776620000|2021-03-26 16:37:00|6438.3|6435.5|6439.7|6436.9|6440.2|6437.4|6437.2|6434.4|26
1616776630000|2021-03-26 16:37:10|6439.2|6436.4|6441.2|6438.4|6441.2|6438.4|6439.2|6436.4|1
1616776640000|2021-03-26 16:37:20|6439.8|6437|6438.2|6435.4|6439.8|6437|6437.2|6434.4|16
1616776650000|2021-03-26 16:37:30|6437.3|6434.5|6437.2|6434.4|6438.2|6435.4|6437.2|6434.4|36
1616776660000|2021-03-26 16:37:40|6435.8|6433|6435.2|6432.4|6436.2|6433.4|6435.2|6432.4|17
1616776670000|2021-03-26 16:37:50|6434.7|6431.9|6436.3|6433.5|6436.3|6433.5|6434.7|6431.9|22
1616776680000|2021-03-26 16:38:00|6436.7|6433.9|6435.2|6432.4|6436.7|6433.9|6434.7|6431.9|8
1616776690000|2021-03-26 16:38:10|6435.3|6432.5|6435.2|6432.4|6435.7|6432.9|6434.7|6431.9|0
1616776700000|2021-03-26 16:38:20|6435.1|6432.3|6432.3|6429.5|6435.1|6432.3|6432.3|6429.5|50
1616776710000|2021-03-26 16:38:30|6432.2|6429.4|6432.2|6429.4|6432.2|6429.4|6432.2|6429.4|6
1616776720000|2021-03-26 16:38:40|6432.7|6429.9|6432.2|6429.4|6433.2|6430.4|6432.2|6429.4|9
1616776730000|2021-03-26 16:38:50|6432.7|6429.9|6432.2|6429.4|6433.7|6430.9|6432.2|6429.4|9
1616776740000|2021-03-26 16:39:00|6431.8|6429|6432.2|6429.4|6432.3|6429.5|6431.2|6428.4|16
1616776750000|2021-03-26 16:39:10|6432.3|6429.5|6433.2|6430.4|6433.2|6430.4|6432.3|6429.5|0
1616776760000|2021-03-26 16:39:20|||||||||1
1616776770000|2021-03-26 16:39:30|6434.2|6431.4|6434.2|6431.4|6434.7|6431.9|6434.2|6431.4|9
1616776780000|2021-03-26 16:39:40|6434.7|6431.9|6434.7|6431.9|6434.7|6431.9|6434.2|6431.4|3
1616776790000|2021-03-26 16:39:50|6435.7|6432.9|6435.3|6432.5|6436.7|6433.9|6435.2|6432.4|4
1616776800000|2021-03-26 16:40:00|6435.7|6432.9|6435.2|6432.4|6437.2|6434.4|6435.2|6432.4|20
1616776810000|2021-03-26 16:40:10|6436.2|6433.4|6440.2|6437.4|6440.2|6437.4|6435.7|6432.9|39
1616776820000|2021-03-26 16:40:20|6441.2|6438.4|6441.8|6439|6442.2|6439.4|6440.3|6437.5|2
1616776830000|2021-03-26 16:40:30|6441.2|6438.4|6443.2|6440.4|6443.7|6440.9|6440.7|6437.9|118
1616776840000|2021-03-26 16:40:40|6442.7|6439.9|6443.2|6440.4|6443.3|6440.5|6441.2|6438.4|7
1616776850000|2021-03-26 16:40:50|6442.7|6439.9|6440.7|6437.9|6443.2|6440.4|6440.7|6437.9|8
1616776860000|2021-03-26 16:41:00|6440.8|6438|6442.7|6439.9|6442.7|6439.9|6440.3|6437.5|32
1616776870000|2021-03-26 16:41:10|6442.2|6439.4|6441.8|6439|6443.2|6440.4|6441.3|6438.5|29
1616776880000|2021-03-26 16:41:20|6442.2|6439.4|6440.8|6438|6443.3|6440.5|6440.8|6438|20
1616776890000|2021-03-26 16:41:30|6440.3|6437.5|6441.2|6438.4|6441.2|6438.4|6439.8|6437|5
1616776900000|2021-03-26 16:41:40|6441.3|6438.5|6442.3|6439.5|6443.3|6440.5|6441.3|6438.5|5
1616776910000|2021-03-26 16:41:50|6442.2|6439.4|6442.3|6439.5|6442.3|6439.5|6442.2|6439.4|0
1616776920000|2021-03-26 16:42:00|6443.3|6440.5|6442.8|6440|6443.8|6441|6442.2|6439.4|22
1616776930000|2021-03-26 16:42:10|6443.3|6440.5|6445.3|6442.5|6445.3|6442.5|6443.3|6440.5|9
1616776940000|2021-03-26 16:42:20|6445.2|6442.4|6445.2|6442.4|6445.3|6442.5|6444.8|6442|1
1616776950000|2021-03-26 16:42:30|6445.3|6442.5|6446.3|6443.5|6446.8|6444|6445.3|6442.5|17
1616776960000|2021-03-26 16:42:40|6446.2|6443.4|6444.3|6441.5|6446.2|6443.4|6442.8|6440|11
1616776970000|2021-03-26 16:42:50|6444.8|6442|6445.3|6442.5|6445.3|6442.5|6444.2|6441.4|1
1616776980000|2021-03-26 16:43:00|6445.2|6442.4|6445.3|6442.5|6445.3|6442.5|6445.2|6442.4|6
1616776990000|2021-03-26 16:43:10|6445.2|6442.4|6446.8|6444|6446.8|6444|6445.2|6442.4|8
1616777000000|2021-03-26 16:43:20|6446.7|6443.9|6446.3|6443.5|6446.7|6443.9|6446.2|6443.4|0
1616777010000|2021-03-26 16:43:30|6446.7|6443.9|6448.2|6445.4|6448.3|6445.5|6446.7|6443.9|21
1616777020000|2021-03-26 16:43:40|6448.3|6445.5|6448.2|6445.4|6448.3|6445.5|6448.2|6445.4|0
1616777030000|2021-03-26 16:43:50|6448.3|6445.5|6448.2|6445.4|6448.3|6445.5|6448.2|6445.4|3
1616777040000|2021-03-26 16:44:00|6448.3|6445.5|6448.2|6445.4|6448.3|6445.5|6448.2|6445.4|83
1616777050000|2021-03-26 16:44:10|6447.3|6444.5|6447.2|6444.4|6448.2|6445.4|6446.3|6443.5|10
1616777060000|2021-03-26 16:44:20|6447.3|6444.5|6447.2|6444.4|6448.3|6445.5|6447.2|6444.4|8
1616777070000|2021-03-26 16:44:30|6447.3|6444.5|6447.3|6444.5|6447.3|6444.5|6447.2|6444.4|5
1616777080000|2021-03-26 16:44:40|6447.2|6444.4|6447.3|6444.5|6447.3|6444.5|6446.2|6443.4|25
1616777090000|2021-03-26 16:44:50|6448.2|6445.4|6447.2|6444.4|6448.3|6445.5|6447.2|6444.4|177
1616777100000|2021-03-26 16:45:00|6447.3|6444.5|6447.2|6444.4|6448.3|6445.5|6447.2|6444.4|11
1616777110000|2021-03-26 16:45:10|6447.3|6444.5|6447.3|6444.5|6448.3|6445.5|6447.2|6444.4|35
1616777120000|2021-03-26 16:45:20|6448.2|6445.4|6443.7|6440.9|6448.2|6445.4|6443.3|6440.5|32
1616777130000|2021-03-26 16:45:30|6443.8|6441|6444.7|6441.9|6444.7|6441.9|6443.8|6441|5
1616777140000|2021-03-26 16:45:40|6444.8|6440.8|6446.2|6443.4|6446.7|6443.9|6444.2|6440.8|107
1616777150000|2021-03-26 16:45:50|6446.7|6443.9|6446.7|6443.9|6447.2|6444.4|6446.2|6443.4|1
1616777160000|2021-03-26 16:46:00|6446.8|6444|6444.7|6441.9|6447.1|6444.3|6444.7|6441.9|1
1616777170000|2021-03-26 16:46:10|6445.2|6442.4|6446.3|6443.5|6446.3|6443.5|6444.7|6441.9|17
1616777180000|2021-03-26 16:46:20|6447.2|6444.4|6448.7|6445.9|6448.7|6445.9|6447.2|6444.4|7
1616777190000|2021-03-26 16:46:30|6449.2|6446.4|6451.3|6448.5|6451.3|6448.5|6449.2|6446.4|34
1616777200000|2021-03-26 16:46:40|6451.2|6448.4|6450.8|6448|6451.3|6448.5|6450.7|6447.9|6
1616777210000|2021-03-26 16:46:50|6451.8|6449|6451.2|6448.4|6451.8|6449|6450.3|6447.5|25
1616777220000|2021-03-26 16:47:00|6451.3|6448.5|6449.7|6446.9|6451.3|6448.5|6449.7|6446.9|0
1616777230000|2021-03-26 16:47:10|6449.2|6446.4|6449.2|6446.4|6449.8|6447|6448.3|6445.5|22
1616777240000|2021-03-26 16:47:20|6449.3|6446.5|6447.3|6444.5|6449.3|6446.5|6447.3|6444.5|43
1616777250000|2021-03-26 16:47:30|6447.7|6444.9|6446.8|6444|6448.2|6445.4|6446.3|6443.5|21
1616777260000|2021-03-26 16:47:40|6447.3|6444.5|6448.7|6445.9|6448.7|6445.9|6447.2|6444.4|57
1616777270000|2021-03-26 16:47:50|6449.2|6446.4|6448.3|6445.5|6449.2|6446.4|6447.3|6444.5|16
1616777280000|2021-03-26 16:48:00|6448.2|6445.4|6451.7|6448.9|6451.7|6448.9|6447.8|6445|14
1616777290000|2021-03-26 16:48:10|6451.8|6449|6449.8|6447|6452.2|6449.4|6449.7|6446.9|11
1616777300000|2021-03-26 16:48:20|6450.3|6447.5|6451.2|6448.4|6451.2|6448.4|6450.2|6447.4|5
1616777310000|2021-03-26 16:48:30|6450.3|6447.5|6451.7|6448.9|6451.7|6448.9|6450.3|6447.5|5
1616777320000|2021-03-26 16:48:40|6451.2|6448.4|6451.7|6448.9|6452.2|6449.4|6451.2|6448.4|7
1616777330000|2021-03-26 16:48:50|6451.2|6448.4|6451.2|6448.4|6451.2|6448.4|6451.2|6448.4|5
1616777340000|2021-03-26 16:49:00|6451.7|6448.9|6450.7|6447.9|6452.2|6449.4|6450.7|6447.9|8
1616777350000|2021-03-26 16:49:10|6451.2|6448.4|6450.7|6447.9|6452.3|6449.5|6450.7|6447.9|7
1616777360000|2021-03-26 16:49:20|6450.8|6448|6451.2|6448.4|6451.3|6448.5|6450.8|6448|25
1616777370000|2021-03-26 16:49:30|6451.3|6448.5|6451.2|6448.4|6451.3|6448.5|6451.2|6448.4|1
1616777380000|2021-03-26 16:49:40|6451.7|6448.9|6451.2|6448.4|6451.7|6448.9|6451.2|6448.4|4
1616777390000|2021-03-26 16:49:50|6451.3|6448.5|6452.2|6449.4|6452.2|6449.4|6451.3|6448.5|1
1616777400000|2021-03-26 16:50:00|6453.2|6450.4|6453.2|6450.4|6453.3|6450.5|6452.2|6449.4|136
1616777410000|2021-03-26 16:50:10|6452.8|6450|6452.3|6449.5|6453.3|6450.5|6451.3|6448.5|6
1616777420000|2021-03-26 16:50:20|||||||||2
1616777430000|2021-03-26 16:50:30|6452.7|6449.9|6452.3|6449.5|6452.8|6450|6452.2|6449.4|63
1616777440000|2021-03-26 16:50:40|6452.8|6450|6458.3|6455.5|6458.3|6455.5|6452.7|6449.9|183
1616777450000|2021-03-26 16:50:50|6457.8|6455|6458.3|6455.5|6460.7|6457.9|6457.8|6455|314
1616777460000|2021-03-26 16:51:00|6458.7|6455.9|6461.3|6458.5|6462.2|6459.4|6458.2|6455.4|71
1616777470000|2021-03-26 16:51:10|6461.7|6458.9|6459.2|6456.4|6461.7|6458.9|6458.2|6455.4|83
1616777480000|2021-03-26 16:51:20|6458.7|6455.9|6459.2|6456.4|6459.3|6456.5|6456.2|6453.4|75
1616777490000|2021-03-26 16:51:30|6458.3|6455.5|6460.2|6457.4|6460.3|6457.5|6458.3|6455.5|8
1616777500000|2021-03-26 16:51:40|6460.3|6457.5|6458.3|6455.5|6460.3|6457.5|6458.2|6455.4|27
1616777510000|2021-03-26 16:51:50|6458.2|6455.4|6456.3|6453.5|6458.2|6455.4|6455.7|6452.9|60
1616777520000|2021-03-26 16:52:00|6457.2|6454.4|6458.2|6455.4|6458.3|6455.5|6457.2|6454.4|9
1616777530000|2021-03-26 16:52:10|6457.3|6454.5|6456.7|6453.9|6458.7|6455.9|6456.2|6453.4|13
1616777540000|2021-03-26 16:52:20|6456.6|6453.8|6458.7|6455.9|6458.7|6455.9|6456.2|6453.4|14
1616777550000|2021-03-26 16:52:30|6459.2|6456.4|6459.2|6456.4|6460.7|6457.9|6458.7|6455.9|12
1616777560000|2021-03-26 16:52:40|6458.7|6455.9|6459.8|6457|6459.8|6457|6458.2|6455.4|1
1616777580000|2021-03-26 16:53:00|6460.2|6457.4|6460.7|6457.9|6460.7|6457.9|6459.2|6456.4|22
1616777590000|2021-03-26 16:53:10|6460.8|6458|6466.3|6463.5|6467.3|6464.5|6460.8|6458|126
1616777600000|2021-03-26 16:53:20|6466.8|6464|6468.3|6465.5|6469.2|6466.4|6466.7|6463.9|89
1616777610000|2021-03-26 16:53:30|6468.7|6465.9|6465.3|6462.5|6468.7|6465.9|6465.2|6462.3|10
1616777620000|2021-03-26 16:53:40|6465.7|6462.9|6464.3|6461.5|6466.2|6463.4|6464.2|6461.4|49
1616777630000|2021-03-26 16:53:50|6464.2|6461.4|6464.7|6461.9|6465.8|6463|6464.2|6461.4|47
1616777640000|2021-03-26 16:54:00|6464.8|6462|6463.7|6460.9|6465.3|6462.5|6463.7|6460.9|37
1616777650000|2021-03-26 16:54:10|6463.3|6460.5|6460.3|6457.5|6463.3|6460.5|6460.2|6457.4|20
1616777660000|2021-03-26 16:54:20|6460.2|6457.4|6457.8|6455|6460.8|6458|6457.7|6454.9|11
1616777670000|2021-03-26 16:54:30|6457.7|6454.9|6458.7|6455.9|6459.2|6456.4|6456.7|6453.9|11
1616777680000|2021-03-26 16:54:40|6458.8|6456|6460.7|6457.9|6460.8|6458|6458.7|6455.9|8
1616777690000|2021-03-26 16:54:50|6459.8|6457|6460.8|6458|6461.3|6458.5|6459.8|6457|0
1616777700000|2021-03-26 16:55:00|6461.3|6458.5|6459.2|6456.4|6461.3|6458.5|6459.2|6456.4|4
1616777710000|2021-03-26 16:55:10|6459.7|6456.9|6460.2|6457.4|6460.7|6457.9|6459.7|6456.9|17
1616777720000|2021-03-26 16:55:20|6460.3|6457.5|6460.3|6457.5|6461.3|6458.5|6459.7|6456.9|8
1616777730000|2021-03-26 16:55:30|6460.7|6457.9|6460.2|6457.4|6461.2|6458.4|6458.2|6455.4|53
1616777740000|2021-03-26 16:55:40|6460.1|6457.3|6457.7|6454.9|6460.1|6457.3|6456.7|6453.9|39
1616777750000|2021-03-26 16:55:50|6457.8|6455|6456.6|6453.8|6458.2|6455.4|6456.6|6453.8|44
1616777760000|2021-03-26 16:56:00|6456.2|6453.4|6452.7|6449.9|6456.2|6453.4|6452.2|6449.4|34
1616777770000|2021-03-26 16:56:10|6452.3|6449.5|6451.7|6448.9|6452.3|6449.5|6450.7|6447.9|14
1616777780000|2021-03-26 16:56:20|6451.8|6449|6449.7|6446.9|6452.2|6449.4|6449.3|6446.5|43
1616777790000|2021-03-26 16:56:30|6449.8|6447|6450.8|6448|6451.3|6448.5|6449.3|6446.5|21
1616777800000|2021-03-26 16:56:40|6451.3|6448.5|6449.8|6447|6452.3|6449.5|6449.8|6447|4
1616777810000|2021-03-26 16:56:50|6449.7|6446.9|6449.2|6446.4|6449.7|6446.9|6447.7|6444.9|36
1616777820000|2021-03-26 16:57:00|6449.3|6446.5|6449.2|6446.4|6449.3|6446.5|6448.2|6445.4|5
1616777830000|2021-03-26 16:57:10|6448.8|6446|6450.2|6447.4|6450.3|6447.5|6448.8|6446|3
1616777840000|2021-03-26 16:57:20|6450.3|6447.5|6451.2|6448.4|6451.7|6448.9|6449.7|6446.9|10
1616777850000|2021-03-26 16:57:30|6450.8|6448|6448.7|6445.9|6451.2|6448.4|6448.2|6445.4|20
1616777860000|2021-03-26 16:57:40|6448.2|6445.4|6444.8|6442|6448.2|6445.4|6444.8|6442|32
1616777870000|2021-03-26 16:57:50|6444.7|6441.9|6443.8|6441|6444.7|6441.9|6442.7|6439.9|58
1616777880000|2021-03-26 16:58:00|6444.3|6441.5|6445.7|6442.9|6445.7|6442.9|6444.2|6441.4|26
1616777890000|2021-03-26 16:58:10|6445.3|6442.5|6444.7|6441.9|6445.7|6442.9|6444.2|6441.4|3
1616777900000|2021-03-26 16:58:20|6444.8|6442|6445.8|6443|6445.8|6443|6444.2|6441.4|4
1616777910000|2021-03-26 16:58:30|6444.3|6441.5|6444.2|6441.4|6444.9|6441.5|6444.2|6440.9|23
1616777920000|2021-03-26 16:58:40|6442.7|6439.9|6441.7|6438.9|6442.7|6439.9|6440.8|6438|7
1616777930000|2021-03-26 16:58:50|6441.2|6438.4|6442.7|6439.9|6443.2|6440.4|6439.8|6437|45
1616777940000|2021-03-26 16:59:00|6442.2|6439.4|6444.8|6442|6444.8|6442|6442.2|6439.4|9
1616777950000|2021-03-26 16:59:10|6445.2|6442.4|6443.3|6440.5|6445.2|6442.4|6443.2|6440.4|1
1616777960000|2021-03-26 16:59:20|6444.2|6441.4|6443.2|6440.4|6445.2|6442.4|6443.2|6440.4|2
1616777970000|2021-03-26 16:59:30|6443.7|6440.9|6441.7|6438.9|6443.7|6440.9|6440.7|6437.9|9
1616777980000|2021-03-26 16:59:40|6441.3|6438.5|6441.2|6438.4|6441.7|6438.9|6441.2|6438.4|14
1616777990000|2021-03-26 16:59:50|6441.7|6438.9|6441.2|6438.4|6441.8|6439|6441.2|6438.4|6
1616778000000|2021-03-26 17:00:00|6441.3|6438.5|6443.3|6440.5|6443.3|6440.5|6441.2|6438.4|12
1616778010000|2021-03-26 17:00:10|6443.8|6441|6445.3|6442.5|6446.2|6443.4|6443.2|6440.4|15
1616778020000|2021-03-26 17:00:20|6444.8|6442|6443.2|6440.4|6445.7|6442.9|6442.7|6439.9|13
1616778030000|2021-03-26 17:00:30|6443.3|6440.5|6443.7|6440.9|6443.7|6440.9|6443.2|6440.4|5
1616778040000|2021-03-26 17:00:40|6443.2|6440.4|6444.2|6441.4|6444.7|6441.9|6442.2|6439.4|19
1616778050000|2021-03-26 17:00:50|6444.7|6441.9|6444.7|6441.9|6445.2|6442.4|6444.7|6441.9|3
1616778060000|2021-03-26 17:01:00|6445.2|6442.4|6447.2|6444.4|6449.7|6446.9|6445.2|6442.4|8
1616778070000|2021-03-26 17:01:10|6446.7|6443.9|6446.2|6443.4|6446.7|6443.9|6445.8|6443|3
1616778080000|2021-03-26 17:01:20|6446.7|6443.9|6446.7|6443.9|6446.7|6443.9|6444.8|6442|6
1616778090000|2021-03-26 17:01:30|6446.2|6443.4|6448.2|6445.4|6448.2|6445.4|6446.2|6443.4|3
1616778100000|2021-03-26 17:01:40|6447.7|6444.9|6447.2|6444.4|6447.7|6444.9|6446.7|6443.9|8
1616778110000|2021-03-26 17:01:50|6447.1|6444.3|6447.2|6444.4|6447.2|6444.4|6446.7|6443.9|0
1616778120000|2021-03-26 17:02:00|6447.7|6444.9|6444.2|6441.4|6448.3|6445.5|6444.2|6441.4|28
1616778130000|2021-03-26 17:02:10|6444.7|6441.9|6445.7|6442.9|6445.7|6442.9|6444.7|6441.9|8
1616778140000|2021-03-26 17:02:20|6446.2|6443.4|6449.2|6446.4|6449.2|6446.4|6446.2|6443.4|11
1616778150000|2021-03-26 17:02:30|6448.2|6445.4|6446.2|6443.4|6448.3|6445.5|6445.7|6442.9|3
1616778160000|2021-03-26 17:02:40|6446.1|6443.3|6447.7|6444.9|6448.7|6445.9|6445.7|6442.9|2
1616778170000|2021-03-26 17:02:50|6446.7|6443.9|6446.2|6443.4|6446.7|6443.9|6446.2|6443.4|2
1616778180000|2021-03-26 17:03:00|6446.3|6443.5|6447.2|6444.4|6448.2|6445.4|6446.2|6443.4|21
1616778190000|2021-03-26 17:03:10|6446.7|6443.9|6447.2|6444.4|6447.7|6444.9|6445.3|6442.5|45
1616778200000|2021-03-26 17:03:20|6447.1|6444.3|6446.3|6443.5|6449.2|6446.4|6445.8|6443|7
1616778210000|2021-03-26 17:03:30|6446.7|6443.9|6450.2|6447.4|6450.2|6447.4|6446.7|6443.9|9
1616778220000|2021-03-26 17:03:40|6450.7|6447.9|6450.2|6447.4|6450.7|6447.9|6449.2|6446.4|12
1616778230000|2021-03-26 17:03:50|6449.2|6446.4|6449.7|6446.9|6449.7|6446.9|6448.7|6445.9|1
1616778240000|2021-03-26 17:04:00|6449.2|6446.4|6448.7|6445.9|6450.2|6447.4|6448.2|6445.4|15
1616778250000|2021-03-26 17:04:10|6449.3|6446.5|6450.2|6447.4|6451.2|6448.4|6449.2|6446.4|14
1616778260000|2021-03-26 17:04:20|6450.7|6447.9|6446.7|6443.9|6451.2|6448.4|6446.3|6443.5|14
1616778270000|2021-03-26 17:04:30|6447.2|6444.4|6449.3|6446.5|6449.8|6447|6447.2|6444.4|16
1616778280000|2021-03-26 17:04:40|6450.8|6448|6451.7|6448.9|6451.8|6449|6450.7|6447.9|7
1616778290000|2021-03-26 17:04:50|6451.2|6448.4|6451.2|6448.4|6451.8|6449|6451.2|6448.4|5
1616778300000|2021-03-26 17:05:00|6451.3|6448.5|6450.3|6447.5|6452.2|6449.4|6449.7|6446.9|12
1616778310000|2021-03-26 17:05:10|6450.8|6448|6451.3|6448.5|6452.2|6449.4|6450.7|6447.9|13
1616778320000|2021-03-26 17:05:20|6451.2|6448.4|6452.2|6449.4|6452.3|6449.5|6451.2|6448.4|192
1616778330000|2021-03-26 17:05:30|6453.2|6450.4|6453.7|6450.9|6454.3|6451.5|6452.7|6449.9|18
1616778340000|2021-03-26 17:05:40|6453.8|6451|6457.3|6454.5|6457.3|6454.5|6453.8|6451|47
1616778350000|2021-03-26 17:05:50|6457.2|6454.4|6458.2|6455.4|6458.8|6456|6457.2|6454.4|43
1616778360000|2021-03-26 17:06:00|6458.1|6455.3|6456.2|6453.4|6458.3|6455.5|6456.2|6453.4|28
1616778370000|2021-03-26 17:06:10|6456.3|6453.5|6455.2|6452.4|6456.3|6453.5|6454.8|6452|34
1616778380000|2021-03-26 17:06:20|6454.8|6452|6454.8|6452|6456.2|6453.4|6454.3|6451.5|162
1616778390000|2021-03-26 17:06:30|6455.3|6452.5|6455.3|6452.5|6456.3|6453.5|6454.3|6451.5|26
1616778400000|2021-03-26 17:06:40|6456.2|6453.4|6455.3|6452.5|6456.2|6453.4|6455.3|6452.5|2
1616778410000|2021-03-26 17:06:50|6455.8|6453|6455.8|6453|6456.3|6453.5|6455.3|6452.5|0
1616778420000|2021-03-26 17:07:00|6456.3|6453.5|6458.3|6455.5|6458.3|6455.5|6455.8|6453|199
1616778430000|2021-03-26 17:07:10|6458.2|6455.4|6458.8|6456|6458.8|6456|6458.2|6455.4|9
1616778440000|2021-03-26 17:07:20|6458.7|6455.9|6459.3|6456.5|6459.3|6456.5|6458.3|6455.5|7
1616778450000|2021-03-26 17:07:30|6459.2|6456.4|6457.7|6454.9|6459.2|6456.4|6457.3|6454.5|7
1616778460000|2021-03-26 17:07:40|6457.8|6455|6459.3|6456.5|6459.4|6456.6|6457.3|6454.5|30
1616778470000|2021-03-26 17:07:50|6459.4|6456.6|6459.8|6457|6459.8|6457|6459.4|6456.6|0
1616778480000|2021-03-26 17:08:00|6459.3|6456.5|6460.3|6457.5|6461.3|6458.5|6459.3|6456.5|31
1616778490000|2021-03-26 17:08:10|6460.7|6457.9|6462.3|6459.5|6462.3|6459.5|6460.2|6457.4|2
1616778500000|2021-03-26 17:08:20|6463.2|6460.4|6462.8|6460|6463.2|6460.4|6462.8|6460|1
1616778510000|2021-03-26 17:08:30|6463.3|6460.5|6462.3|6459.5|6463.3|6460.5|6461.3|6458.5|15
1616778520000|2021-03-26 17:08:40|6462.2|6459.4|6462.4|6459.6|6462.8|6460|6461.7|6458.9|117
1616778530000|2021-03-26 17:08:50|6463.2|6460.4|6461.3|6458.5|6463.3|6460.5|6461.3|6458.5|1
1616778540000|2021-03-26 17:09:00|6461.8|6459|6461.3|6458.5|6462.3|6459.5|6461.2|6458.4|1
1616778550000|2021-03-26 17:09:10|6461.2|6458.4|6461.3|6458.5|6461.3|6458.5|6460.3|6457.5|7
1616778560000|2021-03-26 17:09:20|6461.8|6459|6461.8|6459|6462.3|6459.5|6461.3|6458.5|1
1616778570000|2021-03-26 17:09:30|6461.3|6458.5|6461.3|6458.5|6462.3|6459.5|6461.3|6458.5|3
1616778580000|2021-03-26 17:09:40|6461.1|6458.3|6458.3|6455.5|6461.1|6458.3|6458.3|6455.5|48
1616778590000|2021-03-26 17:09:50|6458.2|6455.4|6457.2|6454.4|6458.7|6455.9|6456.3|6453.5|32
1616778600000|2021-03-26 17:10:00|6457.3|6454.5|6460.2|6457.4|6460.3|6457.5|6457.3|6454.5|8
1616778610000|2021-03-26 17:10:10|6460.3|6457.5|6459.8|6457|6460.3|6457.5|6459.2|6456.4|17
1616778620000|2021-03-26 17:10:20|6459.7|6456.9|6460.2|6457.4|6460.3|6457.5|6458.8|6456|4
1616778630000|2021-03-26 17:10:30|6459.8|6457|6459.3|6456.5|6460.8|6458|6458.8|6456|7
1616778640000|2021-03-26 17:10:40|6459.2|6456.4|6459.2|6456.4|6459.3|6456.5|6458.8|6456|1
1616778650000|2021-03-26 17:10:50|6459.3|6456.5|6458.7|6455.9|6459.3|6456.5|6457.3|6454.5|11
1616778660000|2021-03-26 17:11:00|6458.3|6455.5|6458.2|6455.4|6458.3|6455.5|6457.3|6454.5|1
1616778670000|2021-03-26 17:11:10|6458.3|6455.5|6458.3|6455.5|6458.8|6456|6458.2|6455.4|2
1616778680000|2021-03-26 17:11:20|6458.8|6456|6459.3|6456.5|6459.3|6456.5|6458.8|6456|0
1616778690000|2021-03-26 17:11:30|6458.7|6455.9|6458.2|6455.4|6459.3|6456.5|6457.8|6455|14
1616778700000|2021-03-26 17:11:40|6457.3|6454.5|6457.3|6454.5|6457.3|6454.5|6457.3|6454.5|0
1616778710000|2021-03-26 17:11:50|6456.8|6454|6456.2|6453.4|6456.8|6454|6456.2|6453.4|4
1616778720000|2021-03-26 17:12:00|6455.8|6453|6456.3|6453.5|6456.3|6453.5|6455.8|6453|2
1616778730000|2021-03-26 17:12:10|6456.2|6453.4|6459.3|6456.5|6459.3|6456.5|6456.2|6453.4|9
1616778740000|2021-03-26 17:12:20|6459.2|6456.4|6458.8|6456|6459.3|6456.5|6458.7|6455.9|2
1616778750000|2021-03-26 17:12:30|6459.3|6456.5|6459.2|6456.4|6459.7|6456.9|6459.2|6456.4|0
1616778760000|2021-03-26 17:12:40|6460.3|6456.3|6459.7|6456.9|6460.3|6456.9|6459.2|6456.3|12
1616778770000|2021-03-26 17:12:50|6459.2|6456.4|6456.7|6453.9|6459.2|6456.4|6456.7|6453.9|3
1616778780000|2021-03-26 17:13:00|6456.8|6454|6457.2|6454.4|6457.2|6454.4|6456.3|6453.5|1
1616778790000|2021-03-26 17:13:10|6456.7|6453.9|6457.3|6454.5|6457.3|6454.5|6456.7|6453.9|5
1616778800000|2021-03-26 17:13:20|6457.2|6454.4|6458.3|6455.5|6458.3|6455.5|6456.7|6453.9|2
1616778810000|2021-03-26 17:13:30|6458.2|6455.4|6459.3|6456.5|6459.8|6457|6457.3|6454.5|14
1616778820000|2021-03-26 17:13:40|6459.7|6456.9|6459.2|6456.4|6459.8|6457|6459.2|6456.4|3
1616778830000|2021-03-26 17:13:50|6459.3|6456.5|6459.3|6456.5|6459.8|6457|6458.8|6456|0
1616778840000|2021-03-26 17:14:00|6460.2|6457.4|6459.8|6457|6460.3|6457.5|6459.8|6457|5
1616778850000|2021-03-26 17:14:10|6459.7|6456.9|6461.3|6458.5|6461.3|6458.5|6459.3|6456.5|6
1616778860000|2021-03-26 17:14:20|6461.8|6459|6467.3|6464.5|6468.1|6465.3|6461.8|6459|71
1616778870000|2021-03-26 17:14:30|6467.2|6464.4|6467.3|6464.5|6468.3|6465.5|6466.7|6463.9|152
1616778880000|2021-03-26 17:14:40|6467.4|6464.6|6466.2|6463.4|6468.2|6465.4|6465.3|6462.5|113
1616778890000|2021-03-26 17:14:50|6465.2|6462.4|6464.2|6461.4|6465.8|6463|6464.2|6461.4|10
1616778900000|2021-03-26 17:15:00|6464.3|6461.5|6466.3|6463.5|6466.3|6463.5|6461.8|6459|179
1616778910000|2021-03-26 17:15:10|6466.7|6463.9|6467.3|6464.5|6467.3|6464.5|6466.3|6463.5|7
1616778920000|2021-03-26 17:15:20|6467.2|6464.4|6466.2|6463.4|6467.3|6464.5|6466.2|6463.4|25
1616778930000|2021-03-26 17:15:30|6465.8|6463|6465.2|6462.4|6465.8|6463|6464.8|6462|4
1616778940000|2021-03-26 17:15:40|6465.3|6462.5|6466.8|6464|6466.8|6464|6465.3|6462.5|46
1616778950000|2021-03-26 17:15:50|6466.7|6463.9|6466.3|6463.5|6466.8|6464|6465.3|6462.5|2
1616778960000|2021-03-26 17:16:00|6466.8|6464|6465.7|6462.9|6466.8|6464|6464.3|6461.5|7
1616778970000|2021-03-26 17:16:10|6465.3|6462.5|6465.2|6462.4|6465.8|6463|6464.3|6461.5|10
1616778980000|2021-03-26 17:16:20|6465.3|6462.5|6465.3|6462.5|6465.8|6463|6465.2|6462.4|6
1616778990000|2021-03-26 17:16:30|6465.7|6462.9|6465.2|6462.4|6466.3|6463.5|6465.2|6462.4|13
1616779000000|2021-03-26 17:16:40|6465.3|6462.5|6464.7|6461.9|6466.2|6463.4|6464.7|6461.9|1
1616779010000|2021-03-26 17:16:50|6464.3|6461.5|6464.3|6461.5|6464.3|6461.5|6464.3|6461.5|1
1616779020000|2021-03-26 17:17:00|6464.7|6461.9|6464.3|6461.5|6464.8|6462|6464.3|6461.5|6
1616779030000|2021-03-26 17:17:10|6464.8|6462|6464.3|6461.5|6464.8|6462|6464.3|6461.5|2
1616779040000|2021-03-26 17:17:20|6464.2|6461.4|6461.2|6458.4|6464.2|6461.4|6460.3|6457.5|26
1616779050000|2021-03-26 17:17:30|6460.8|6458|6459.8|6457|6461.7|6458.9|6459.3|6456.5|28
1616779060000|2021-03-26 17:17:40|6459.3|6456.5|6460.8|6458|6460.8|6458|6459.3|6456.5|8
1616779070000|2021-03-26 17:17:50|6461.3|6458.5|6459.8|6457|6461.3|6458.5|6459.3|6456.5|15
1616779080000|2021-03-26 17:18:00|6460.3|6457.5|6458.7|6455.9|6460.8|6458|6457.3|6454.5|6
1616779090000|2021-03-26 17:18:10|6458.8|6456|6457.7|6454.9|6459.8|6457|6457.7|6454.9|18
1616779100000|2021-03-26 17:18:20|6457.2|6454.4|6456.7|6453.9|6458.2|6455.4|6456.7|6453.9|23
1616779110000|2021-03-26 17:18:30|6457.2|6454.4|6457.8|6455|6458.2|6455.4|6457.2|6454.4|10
1616779120000|2021-03-26 17:18:40|6457.7|6454.9|6457.8|6455|6457.8|6455|6457.7|6454.9|0
1616779130000|2021-03-26 17:18:50|6457.7|6454.9|6458.3|6455.5|6460.3|6457.5|6457.7|6454.9|1
1616779140000|2021-03-26 17:19:00|6458.7|6455.9|6458.3|6455.5|6458.7|6455.9|6458.2|6455.4|2
1616779150000|2021-03-26 17:19:10|6458.2|6455.4|6458.7|6455.9|6458.7|6455.9|6458.2|6455.4|2
1616779160000|2021-03-26 17:19:20|6458.2|6455.4|6456.7|6453.9|6458.2|6455.4|6455.8|6453|12
1616779170000|2021-03-26 17:19:30|6456.8|6454|6456.8|6454|6457.2|6454.4|6456.7|6453.9|13
1616779180000|2021-03-26 17:19:40|6457.3|6454.5|6458.2|6455.4|6458.7|6455.9|6457.3|6454.5|2
1616779190000|2021-03-26 17:19:50|6457.3|6454.5|6456.8|6454|6457.3|6454.5|6456.7|6453.9|2
1616779200000|2021-03-26 17:20:00|6457.2|6454.4|6457.2|6454.4|6457.8|6455|6457.2|6454.4|5
1616779210000|2021-03-26 17:20:10|6457.7|6454.9|6459.3|6456.5|6459.3|6456.5|6457.7|6454.9|4
1616779220000|2021-03-26 17:20:20|6460.2|6457.4|6460.3|6457.5|6460.7|6457.9|6460.2|6457.4|16
1616779230000|2021-03-26 17:20:30|6460.7|6457.9|6460.3|6457.5|6460.7|6457.9|6460.2|6457.4|1
1616779240000|2021-03-26 17:20:40|6460.7|6457.9|6460.2|6457.4|6461.2|6458.4|6460.2|6457.4|11
1616779260000|2021-03-26 17:21:00|6460.3|6457.5|6460.2|6457.4|6461.2|6458.4|6460.2|6457.4|6
1616779270000|2021-03-26 17:21:10|6459.2|6456.4|6456.8|6454|6459.2|6456.4|6456.7|6453.9|6
1616779280000|2021-03-26 17:21:20|6456.7|6453.9|6456.7|6453.9|6456.8|6454|6456.2|6453.4|5
1616779290000|2021-03-26 17:21:30|6456.3|6453.5|6455.7|6452.9|6456.3|6453.5|6455.7|6452.9|6
1616779300000|2021-03-26 17:21:40|6455.8|6453|6456.2|6453.4|6456.3|6453.5|6455.8|6453|0
1616779310000|2021-03-26 17:21:50|6455.8|6453|6458.2|6455.4|6458.2|6455.4|6455.8|6453|1
1616779320000|2021-03-26 17:22:00|6458.3|6455.5|6457.3|6454.5|6458.7|6455.9|6457.2|6454.4|21
1616779330000|2021-03-26 17:22:10|6457.2|6454.4|6457.7|6454.9|6458.2|6455.4|6457.2|6454.4|2
1616779340000|2021-03-26 17:22:20|6457.8|6455|6457.7|6454.9|6457.8|6455|6457.7|6454.9|0
1616779350000|2021-03-26 17:22:30|6458.3|6455.5|6460.3|6457.5|6461.2|6458.4|6458.3|6455.5|68
1616779360000|2021-03-26 17:22:40|6461.2|6458.4|6459.3|6456.5|6461.2|6458.4|6459.3|6456.5|5
1616779370000|2021-03-26 17:22:50|6460.6|6457.8|6460.7|6457.9|6461.2|6458.4|6460.3|6457.5|2
1616779380000|2021-03-26 17:23:00|6460.3|6457.5|6458.7|6455.9|6460.3|6457.5|6458.7|6455.9|5
1616779390000|2021-03-26 17:23:10|6458.8|6456|6458.2|6455.4|6458.8|6456|6457.8|6455|3
1616779400000|2021-03-26 17:23:20|6458.3|6455.5|6454.8|6452|6458.3|6455.5|6454.8|6452|43
1616779410000|2021-03-26 17:23:30|6455.3|6452.5|6454.8|6452|6455.3|6452.5|6454.7|6451.9|11
1616779420000|2021-03-26 17:23:40|6454.7|6451.9|6454.3|6451.5|6454.8|6452|6454.3|6451.5|25
1616779430000|2021-03-26 17:23:50|6454.8|6452|6454.8|6452|6454.8|6452|6453.3|6450.5|20
1616779440000|2021-03-26 17:24:00|6455.3|6452.5|6451.8|6449|6455.3|6452.5|6451.8|6449|141
1616779450000|2021-03-26 17:24:10|6451.3|6448.5|6453.2|6450.4|6453.2|6450.4|6450.7|6447.9|19
1616779460000|2021-03-26 17:24:20|6453.3|6450.5|6453.3|6450.5|6454.2|6451.4|6453.2|6450.4|12
1616779470000|2021-03-26 17:24:30|6454.2|6451.4|6453.8|6451|6454.7|6451.9|6453.7|6450.9|8
1616779480000|2021-03-26 17:24:40|6454.3|6451.5|6455.2|6452.4|6455.2|6452.4|6454.2|6451.4|7
1616779490000|2021-03-26 17:24:50|6455.3|6452.5|6455.7|6452.9|6455.7|6452.9|6454.3|6451.5|2
1616779500000|2021-03-26 17:25:00|6455.2|6452.4|6455.2|6452.4|6457.2|6454.4|6455.2|6452.4|7
1616779510000|2021-03-26 17:25:10|6454.8|6452|6456.2|6453.4|6456.3|6453.5|6454.3|6451.5|3
1616779520000|2021-03-26 17:25:20|6456.3|6453.5|6456.2|6453.4|6456.7|6453.9|6455.7|6452.9|7
1616779530000|2021-03-26 17:25:30|6455.3|6452.5|6455.2|6452.4|6455.7|6452.9|6454.8|6452|3
1616779540000|2021-03-26 17:25:40|6454.7|6451.9|6454.7|6451.9|6455.2|6452.4|6454.2|6451.4|1
1616779550000|2021-03-26 17:25:50|6454.2|6451.4|6453.2|6450.4|6454.2|6451.4|6453.2|6450.4|16
1616779560000|2021-03-26 17:26:00|6453.7|6450.9|6453.2|6450.4|6453.7|6450.9|6453.2|6450.4|9
1616779570000|2021-03-26 17:26:10|6453.8|6451|6455.2|6452.4|6455.2|6452.4|6453.7|6450.9|0
1616779580000|2021-03-26 17:26:20|6454.8|6452|6455.2|6452.4|6455.7|6452.9|6454.8|6452|0
1616779590000|2021-03-26 17:26:30|6454.7|6451.9|6455.2|6452.4|6455.2|6452.4|6454.3|6451.5|1
1616779600000|2021-03-26 17:26:40|6455.7|6452.9|6456.3|6453.5|6456.3|6453.5|6455.3|6452.5|1
1616779610000|2021-03-26 17:26:50|6455.7|6452.9|6455.7|6452.9|6455.7|6452.9|6455.7|6452.9|2
1616779620000|2021-03-26 17:27:00|6455.2|6452.4|6455.2|6452.4|6456.3|6453.5|6455.2|6452.4|4
1616779630000|2021-03-26 17:27:10|6455.3|6452.5|6459.2|6456.4|6459.2|6456.4|6455.2|6452.4|25
1616779640000|2021-03-26 17:27:20|6458.2|6455.4|6458.8|6456|6459.2|6456.4|6458.2|6455.4|0
1616779650000|2021-03-26 17:27:30|6459.2|6456.4|6459.2|6456.4|6459.8|6457|6458.7|6455.9|6
1616779660000|2021-03-26 17:27:40|6459.3|6456.5|6459.7|6456.9|6459.8|6457|6459.2|6456.4|0
1616779670000|2021-03-26 17:27:50|6459.2|6456.4|6458.3|6455.5|6459.3|6456.5|6458.2|6455.4|13
1616779680000|2021-03-26 17:28:00|6459.2|6456.4|6458.8|6456|6460.2|6457.4|6458.7|6455.9|12
1616779690000|2021-03-26 17:28:10|6458.7|6455.9|6458.2|6455.4|6459.3|6456.5|6458.2|6455.4|76
1616779700000|2021-03-26 17:28:20|6457.7|6454.9|6456.7|6453.9|6457.7|6454.9|6456.7|6453.9|17
1616779710000|2021-03-26 17:28:30|6456.3|6453.5|6457.2|6454.4|6457.2|6454.4|6456.3|6453.5|6
1616779720000|2021-03-26 17:28:40|6457.3|6454.5|6456.3|6453.5|6457.7|6454.9|6456.3|6453.5|0
1616779730000|2021-03-26 17:28:50|6456.7|6453.9|6455.8|6453|6456.7|6453.9|6455.8|6453|2
1616779740000|2021-03-26 17:29:00|6456.2|6453.4|6456.7|6453.9|6457.2|6454.4|6455.7|6452.9|4
1616779750000|2021-03-26 17:29:10|6456.2|6453.4|6457.2|6454.4|6457.3|6454.5|6456.2|6453.4|6
1616779760000|2021-03-26 17:29:20|6457.3|6454.5|6457.3|6454.5|6457.3|6454.5|6457.2|6454.4|37
1616779770000|2021-03-26 17:29:30|6457.8|6455|6458.8|6456|6459.3|6456.5|6457.8|6455|10
1616779780000|2021-03-26 17:29:40|6459.3|6456.5|6457.8|6455|6459.3|6456.5|6457.8|6455|5
1616779790000|2021-03-26 17:29:50|6458.3|6455.5|6459.3|6456.5|6459.3|6456.5|6457.3|6454.5|5
1616779800000|2021-03-26 17:30:00|6459.2|6456.4|6456.8|6454|6459.3|6456.5|6456.3|6453.5|84
1616779810000|2021-03-26 17:30:10|6457.3|6454.5|6457.8|6455|6458.2|6455.4|6456.7|6453.9|4
1616779820000|2021-03-26 17:30:20|6458.8|6456|6459.8|6457|6459.8|6457|6458.8|6456|0
1616779830000|2021-03-26 17:30:30|6459.7|6456.9|6459.7|6456.9|6459.7|6456.9|6459.7|6456.9|2
1616779840000|2021-03-26 17:30:40|6459.3|6456.5|6459.3|6456.5|6459.8|6457|6458.3|6455.5|29
1616779850000|2021-03-26 17:30:50|6459.8|6457|6460.2|6457.4|6460.3|6457.5|6459.2|6456.4|9
1616779860000|2021-03-26 17:31:00|6459.8|6457|6454.3|6451.5|6459.8|6457|6453.7|6450.9|201
1616779870000|2021-03-26 17:31:10|6455.2|6452.4|6453.8|6451|6455.2|6452.4|6453.7|6450.9|4
1616779880000|2021-03-26 17:31:20|6454.8|6452|6454.7|6451.9|6456.8|6454|6454.7|6451.9|61
1616779890000|2021-03-26 17:31:30|6455.2|6452.4|6457.7|6454.9|6457.7|6454.9|6455.2|6452.4|0
1616779900000|2021-03-26 17:31:40|6456.7|6453.9|6456.8|6454|6457.8|6455|6456.7|6453.9|52
1616779910000|2021-03-26 17:31:50|6457.3|6454.5|6455.2|6452.4|6457.3|6454.5|6455.2|6452.4|25
1616779920000|2021-03-26 17:32:00|6455.8|6453|6457.2|6454.4|6457.2|6454.4|6455.7|6452.9|41
1616779930000|2021-03-26 17:32:10|6457.7|6454.9|6458.2|6455.4|6458.8|6456|6457.7|6454.9|8
1616779940000|2021-03-26 17:32:20|6457.2|6454.4|6457.2|6454.4|6458.3|6455.5|6457.2|6454.4|4
1616779950000|2021-03-26 17:32:30|6456.3|6453.5|6456.8|6454|6457.2|6454.4|6455.7|6452.9|14
1616779960000|2021-03-26 17:32:40|6457.2|6454.4|6456.2|6453.4|6457.2|6454.4|6456.2|6453.4|0
1616779970000|2021-03-26 17:32:50|6455.3|6452.5|6454.7|6451.9|6455.3|6452.5|6454.7|6451.9|13
1616779980000|2021-03-26 17:33:00|6454.8|6452|6456.2|6453.4|6456.2|6453.4|6454.3|6451.5|5
1616779990000|2021-03-26 17:33:10|6456.3|6453.5|6456.7|6453.9|6457.7|6454.9|6456.3|6453.5|3
1616780000000|2021-03-26 17:33:20|6456.8|6454|6456.8|6454|6457.3|6454.5|6456.8|6454|5
1616780010000|2021-03-26 17:33:30|6457.3|6454.5|6456.8|6454|6457.3|6454.5|6456.8|6454|1
1616780020000|2021-03-26 17:33:40|6457.8|6455|6457.7|6454.9|6458.3|6455.5|6457.7|6454.9|4
1616780030000|2021-03-26 17:33:50|6457.8|6455|6457.7|6454.9|6458.2|6455.4|6457.7|6454.9|1
1616780040000|2021-03-26 17:34:00|6457.8|6455|6458.7|6455.9|6458.8|6456|6457.7|6454.9|4
1616780050000|2021-03-26 17:34:10|6458.2|6455.4|6458.2|6455.4|6458.3|6455.5|6457.7|6454.9|1
1616780060000|2021-03-26 17:34:20|6458.7|6455.9|6458.7|6455.9|6458.7|6455.9|6458.2|6455.4|14
1616780070000|2021-03-26 17:34:30|6458.2|6455.4|6455.7|6452.9|6458.2|6455.4|6455.7|6452.9|233
1616780080000|2021-03-26 17:34:40|6456.7|6453.9|6457.2|6454.4|6457.2|6454.4|6456.7|6453.9|1
1616780090000|2021-03-26 17:34:50|6457.3|6454.5|6457.2|6454.4|6457.3|6454.5|6457.2|6454.4|2
1616780100000|2021-03-26 17:35:00|6456.3|6453.5|6459.3|6456.5|6459.3|6456.5|6456.3|6453.5|14
1616780110000|2021-03-26 17:35:10|6459.2|6456.4|6459.3|6456.5|6459.3|6456.5|6458.3|6455.5|9
1616780120000|2021-03-26 17:35:20|6459.7|6456.9|6458.3|6455.5|6459.8|6457|6457.8|6455|4
1616780130000|2021-03-26 17:35:30|6457.8|6455|6458.2|6455.4|6458.8|6456|6457.3|6454.5|8
1616780140000|2021-03-26 17:35:40|6458.3|6455.5|6458.2|6455.4|6458.3|6455.5|6458.2|6455.4|2
1616780150000|2021-03-26 17:35:50|6457.3|6454.5|6454.8|6452|6457.3|6454.5|6454.8|6452|35
1616780160000|2021-03-26 17:36:00|6455.2|6452.4|6453.2|6450.4|6456.2|6453.4|6453.2|6450.4|23
1616780170000|2021-03-26 17:36:10|6453.3|6450.5|6454.2|6451.4|6456.2|6453.4|6450.3|6443.8|77
1616780180000|2021-03-26 17:36:20|6455.2|6452.4|6454.2|6451.4|6455.3|6452.5|6453.7|6450.9|21
1616780190000|2021-03-26 17:36:30|6454.3|6451.5|6452.2|6449.4|6454.3|6451.5|6451.7|6448.9|18
1616780200000|2021-03-26 17:36:40|6451.7|6448.9|6453.7|6450.9|6454.3|6451.5|6451.7|6448.9|24
1616780210000|2021-03-26 17:36:50|6453.3|6450.5|6453.2|6450.4|6454.2|6451.4|6452.3|6449.5|23
1616780220000|2021-03-26 17:37:00|6453.3|6450.5|6455.2|6452.4|6455.2|6452.4|6453.3|6450.5|8
1616780230000|2021-03-26 17:37:10|6455.1|6452.3|6454.6|6451.8|6455.1|6452.3|6454.2|6451.4|0
1616780240000|2021-03-26 17:37:20|6454.2|6451.4|6455.7|6452.9|6456.7|6453.9|6454.2|6451.4|1
1616780250000|2021-03-26 17:37:30|6455.8|6453|6456.8|6454|6457.7|6454.9|6455.8|6453|5
1616780260000|2021-03-26 17:37:40|6457.3|6454.5|6457.8|6455|6458.3|6455.5|6457.3|6454.5|6
1616780270000|2021-03-26 17:37:50|6457.7|6454.9|6457.2|6454.4|6458.2|6455.4|6457.2|6454.4|1
1616780280000|2021-03-26 17:38:00|6456.3|6453.5|6456.2|6453.4|6456.7|6453.9|6456.2|6453.4|0
1616780290000|2021-03-26 17:38:10|6456.3|6453.5|6457.2|6454.4|6457.2|6454.4|6456.2|6453.4|0
1616780300000|2021-03-26 17:38:20|6457.1|6454.3|6457.2|6454.4|6457.2|6454.4|6456.2|6453.4|0
1616780310000|2021-03-26 17:38:30|6456.7|6453.9|6456.2|6453.4|6456.7|6453.9|6456.2|6453.4|0
1616780320000|2021-03-26 17:38:40|6455.3|6452.5|6455.2|6452.4|6455.3|6452.5|6455.2|6452.4|4
1616780330000|2021-03-26 17:38:50|6454.7|6451.9|6454.7|6451.9|6454.8|6452|6454.7|6451.9|0
1616780340000|2021-03-26 17:39:00|6455.2|6452.4|6455.3|6452.5|6455.8|6453|6455.2|6452.4|0
1616780350000|2021-03-26 17:39:10|6455.2|6452.4|6453.7|6450.9|6455.2|6452.4|6453.7|6450.9|4
1616780360000|2021-03-26 17:39:20|6453.3|6450.5|6453.2|6450.4|6453.3|6450.5|6453.2|6450.4|8
1616780370000|2021-03-26 17:39:30|||||||||5
1616780380000|2021-03-26 17:39:40|||||||||29
1616780390000|2021-03-26 17:39:50|6453.1|6450.3|6452.2|6449.4|6453.1|6450.3|6452.2|6449.4|2
1616780400000|2021-03-26 17:40:00|6452.3|6449.5|6451.7|6448.9|6452.3|6449.5|6451.7|6448.9|13
1616780410000|2021-03-26 17:40:10|6451.8|6449|6443.2|6440.4|6451.8|6449|6442.7|6439.9|104
1616780420000|2021-03-26 17:40:20|6443.3|6440.5|6444.7|6441.9|6445.2|6442.4|6443.2|6440.4|36
1616780430000|2021-03-26 17:40:30|6444.3|6441.5|6445.3|6442.5|6445.8|6443|6444.3|6441.5|19
1616780440000|2021-03-26 17:40:40|6445.2|6442.4|6446.3|6443.5|6447.3|6444.5|6444.2|6441.4|79
1616780450000|2021-03-26 17:40:50|6447.2|6444.4|6445.3|6442.5|6447.2|6444.4|6444.8|6442|21
1616780460000|2021-03-26 17:41:00|6446.3|6443.5|6445.8|6443|6446.3|6443.5|6445.3|6442.5|32
1616780470000|2021-03-26 17:41:10|6445.7|6442.9|6445.8|6443|6445.8|6443|6445.7|6442.9|2
1616780480000|2021-03-26 17:41:20|6446.3|6443.5|6448.2|6445.4|6448.7|6445.9|6446.3|6443.5|7
1616780490000|2021-03-26 17:41:30|6448.3|6445.5|6447.7|6444.9|6448.7|6445.9|6447.3|6444.5|10
1616780500000|2021-03-26 17:41:40|6447.2|6444.4|6444.2|6441.4|6447.3|6444.5|6443.8|6441|31
1616780520000|2021-03-26 17:42:00|6444.3|6441.5|6445.7|6442.9|6446.3|6443.5|6444.2|6441.4|37
1616780530000|2021-03-26 17:42:10|6445.8|6443|6447.3|6444.5|6447.3|6444.5|6445.7|6442.9|0
1616780540000|2021-03-26 17:42:20|6447.8|6445|6447.3|6444.5|6447.8|6445|6447.3|6444.5|2
1616780550000|2021-03-26 17:42:30|6447.8|6445|6447.3|6444.5|6448.2|6445.4|6447.3|6444.5|17
1616780560000|2021-03-26 17:42:40|6446.2|6443.4|6445.3|6442.5|6446.3|6443.5|6445.2|6442.4|11
1616780570000|2021-03-26 17:42:50|6445.2|6442.4|6446.7|6443.9|6446.7|6443.9|6445.2|6442.4|4
1616780580000|2021-03-26 17:43:00|6446.2|6443.4|6447.7|6444.9|6447.7|6444.9|6446.2|6443.4|5
1616780590000|2021-03-26 17:43:10|6447.2|6444.4|6445.7|6442.9|6447.3|6444.5|6445.2|6442.4|9
1616780600000|2021-03-26 17:43:20|6445.2|6442.4|6445.2|6442.4|6446.2|6443.4|6445.2|6442.4|7
1616780610000|2021-03-26 17:43:30|6445.3|6442.5|6446.2|6443.4|6446.2|6443.4|6445.3|6442.5|9
1616780620000|2021-03-26 17:43:40|6446.3|6443.5|6445.2|6442.4|6446.3|6443.5|6445.2|6442.4|6
1616780630000|2021-03-26 17:43:50|6445.3|6442.5|6444.3|6441.5|6445.7|6442.9|6443.7|6440.9|11
1616780640000|2021-03-26 17:44:00|6444.2|6441.4|6446.2|6443.4|6446.3|6443.5|6444.2|6441.4|22
1616780650000|2021-03-26 17:44:10|6445.7|6442.9|6445.2|6442.4|6445.7|6442.9|6445.2|6442.4|1
1616780660000|2021-03-26 17:44:20|6446.2|6443.4|6445.2|6442.4|6446.2|6443.4|6445.2|6442.4|16
1616780670000|2021-03-26 17:44:30|6445.7|6442.9|6445.2|6442.4|6445.7|6442.9|6445.2|6442.4|6
1616780680000|2021-03-26 17:44:40|6445.3|6442.5|6446.2|6443.4|6446.2|6443.4|6445.3|6442.5|65
1616780690000|2021-03-26 17:44:50|6446.3|6443.5|6445.3|6442.5|6446.7|6443.9|6444.8|6442|17
1616780700000|2021-03-26 17:45:00|6445.8|6443|6447.7|6444.9|6447.7|6444.9|6445.7|6442.9|16
1616780710000|2021-03-26 17:45:10|6447.3|6444.5|6450.7|6447.9|6450.7|6447.9|6447.3|6444.5|34
1616780720000|2021-03-26 17:45:20|6451.2|6448.4|6449.8|6447|6451.2|6448.4|6449.7|6446.9|14
1616780730000|2021-03-26 17:45:30|6449.7|6446.9|6447.3|6444.5|6449.7|6446.9|6447.2|6444.4|28
1616780740000|2021-03-26 17:45:40|6447.4|6444.6|6448.8|6446|6448.8|6446|6447.4|6444.6|23
1616780750000|2021-03-26 17:45:50|6449.2|6446.4|6448.7|6445.9|6449.3|6446.5|6448.3|6445.5|28
1616780760000|2021-03-26 17:46:00|6448.8|6446|6450.7|6447.9|6451.3|6448.5|6447.3|6444.5|10
1616780770000|2021-03-26 17:46:10|6450.8|6448|6451.3|6448.5|6451.8|6449|6450.2|6447.4|15
1616780780000|2021-03-26 17:46:20|6450.3|6447.5|6452.3|6449.5|6452.3|6449.5|6450.3|6447.5|33
1616780790000|2021-03-26 17:46:30|6452.7|6449.9|6453.3|6450.5|6453.3|6450.5|6452.7|6449.9|1
1616780800000|2021-03-26 17:46:40|6453.2|6450.4|6452.3|6449.5|6453.2|6450.4|6451.8|6449|15
1616780810000|2021-03-26 17:46:50|6453.2|6450.4|6452.7|6449.9|6453.3|6450.5|6452.7|6449.9|2
1616780820000|2021-03-26 17:47:00|6452.8|6450|6453.8|6451|6453.8|6451|6452.8|6450|5
1616780830000|2021-03-26 17:47:10|6453.3|6450.5|6454.3|6451.5|6454.3|6451.5|6453.3|6450.5|0
1616780850000|2021-03-26 17:47:30|6455.3|6452.5|6455.3|6452.5|6455.8|6453|6455.3|6452.5|7
1616780860000|2021-03-26 17:47:40|6455.2|6452.4|6452.3|6449.5|6455.2|6452.4|6452.3|6449.5|30
1616780870000|2021-03-26 17:47:50|6452.8|6450|6454.8|6452|6454.8|6452|6452.8|6450|12
1616780880000|2021-03-26 17:48:00|6454.7|6451.9|6454.7|6451.9|6454.8|6452|6454.3|6451.5|7
1616780890000|2021-03-26 17:48:10|6454.3|6451.5|6454.3|6451.5|6455.3|6452.5|6453.3|6450.5|61
1616780900000|2021-03-26 17:48:20|6454.2|6451.4|6453.8|6451|6454.8|6452|6453.3|6450.5|2
1616780910000|2021-03-26 17:48:30|6453.3|6450.5|6454.7|6451.9|6455.8|6453|6453.3|6450.5|26
1616780920000|2021-03-26 17:48:40|6454.8|6452|6454.8|6452|6455.3|6452.5|6454.3|6451.5|19
1616780930000|2021-03-26 17:48:50|6455.2|6452.4|6454.3|6451.5|6455.3|6452.5|6454.3|6451.5|15
1616780940000|2021-03-26 17:49:00|6454.8|6452|6454.3|6451.5|6455.3|6452.5|6454.3|6451.5|22
1616780950000|2021-03-26 17:49:10|6454.2|6451.4|6452.2|6449.4|6454.2|6451.4|6451.3|6448.5|43
1616780960000|2021-03-26 17:49:20|6451.3|6448.5|6451.8|6449|6452.3|6449.5|6450.3|6447.5|37
1616780970000|2021-03-26 17:49:30|6451.7|6448.9|6451.8|6449|6451.8|6449|6451.3|6448.5|0
1616780980000|2021-03-26 17:49:40|6452.3|6449.5|6451.7|6448.9|6452.3|6449.5|6451.7|6448.9|0
1616780990000|2021-03-26 17:49:50|6451.3|6448.5|6451.8|6449|6451.8|6449|6451.3|6448.5|0
1616781000000|2021-03-26 17:50:00|6451.7|6448.9|6449.3|6446.5|6451.8|6449|6448.3|6445.5|60
1616781010000|2021-03-26 17:50:10|6449.8|6447|6450.8|6448|6451.8|6449|6449.8|6447|39
1616781020000|2021-03-26 17:50:20|6451.8|6449|6451.3|6448.5|6452.3|6449.5|6451.3|6448.5|61
1616781030000|2021-03-26 17:50:30|6451.8|6449|6454.3|6451.5|6454.3|6451.5|6451.8|6449|51
1616781040000|2021-03-26 17:50:40|6454.8|6452|6457.2|6454.4|6457.3|6454.5|6454.8|6452|32
1616781050000|2021-03-26 17:50:50|6455.3|6452.5|6455.3|6452.5|6456.8|6454|6455.3|6452.5|31
1616781060000|2021-03-26 17:51:00|6456.2|6453.4|6456.4|6453.6|6457.3|6454.5|6456.2|6453.4|30
1616781070000|2021-03-26 17:51:10|6457.3|6454.5|6458.3|6455.5|6459.3|6456.5|6457.3|6454.5|58
1616781080000|2021-03-26 17:51:20|6458.2|6455.4|6458.3|6455.5|6458.3|6455.5|6457.7|6454.9|18
1616781090000|2021-03-26 17:51:30|6457.8|6455|6456.7|6453.9|6457.8|6455|6456.3|6453.5|26
1616781100000|2021-03-26 17:51:40|6456.3|6453.5|6455.3|6452.5|6456.3|6453.5|6455.3|6452.5|6
1616781110000|2021-03-26 17:51:50|6454.8|6452|6455.3|6452.5|6455.3|6452.5|6454.3|6451.5|27
1616781120000|2021-03-26 17:52:00|6454.8|6452|6452.8|6450|6454.8|6452|6452.3|6449.5|20
1616781130000|2021-03-26 17:52:10|6452.7|6449.9|6453.3|6450.5|6453.3|6450.5|6451.3|6448.5|7
1616781140000|2021-03-26 17:52:20|6453.2|6450.4|6454.8|6452|6454.8|6452|6453.2|6450.4|2
1616781150000|2021-03-26 17:52:30|6455.3|6452.5|6455.3|6452.5|6456.3|6453.5|6455.3|6452.5|13
1616781160000|2021-03-26 17:52:40|6455.8|6453|6457.3|6454.5|6457.3|6454.5|6455.8|6453|8
1616781170000|2021-03-26 17:52:50|6457.7|6454.9|6456.3|6453.5|6457.7|6454.9|6456.3|6453.5|19
1616781180000|2021-03-26 17:53:00|6455.3|6452.5|6456.8|6454|6458.3|6455.5|6454.3|6451.5|19
1616781190000|2021-03-26 17:53:10|6456.7|6453.9|6457.3|6454.5|6457.3|6454.5|6456.3|6453.5|5
1616781200000|2021-03-26 17:53:20|6457.7|6454.9|6457.7|6454.9|6458.2|6455.4|6457.2|6454.4|7
1616781210000|2021-03-26 17:53:30|6457.6|6454.8|6455.3|6452.5|6457.7|6454.9|6455.2|6452.4|5
1616781220000|2021-03-26 17:53:40|6455.2|6452.4|6455.3|6452.5|6455.3|6452.5|6455.2|6452.4|3
1616781230000|2021-03-26 17:53:50|6455.2|6452.4|6455.3|6452.5|6455.3|6452.5|6455.2|6452.4|2
1616781240000|2021-03-26 17:54:00|6456.2|6453.4|6456.3|6453.5|6457.2|6454.4|6456.2|6453.4|28
1616781250000|2021-03-26 17:54:10|6456.2|6453.4|6455.7|6452.9|6456.2|6453.4|6455.7|6452.9|0
1616781260000|2021-03-26 17:54:20|6455.8|6453|6457.2|6454.4|6457.7|6454.9|6455.8|6453|4
1616781270000|2021-03-26 17:54:30|6457.7|6454.9|6457.7|6454.9|6457.7|6454.9|6457.7|6454.9|0
1616781280000|2021-03-26 17:54:40|6457.2|6454.4|6456.3|6453.5|6457.2|6454.4|6456.3|6453.5|89
1616781290000|2021-03-26 17:54:50|6456.2|6453.4|6455.7|6452.9|6456.7|6453.9|6455.7|6452.9|7
1616781300000|2021-03-26 17:55:00|6455.2|6452.4|6456.2|6453.4|6456.2|6453.4|6455.2|6452.4|22
1616781310000|2021-03-26 17:55:10|6456.3|6453.5|6458.2|6455.4|6458.2|6455.4|6456.3|6453.5|46
1616781320000|2021-03-26 17:55:20|6457.3|6454.5|6458.3|6455.5|6459.3|6456.5|6457.2|6454.4|18
1616781330000|2021-03-26 17:55:30|6458.8|6456|6459.7|6456.9|6459.8|6457|6458.3|6455.5|38
1616781340000|2021-03-26 17:55:40|6459.3|6456.5|6459.3|6456.5|6459.3|6456.5|6459.2|6456.4|1
1616781350000|2021-03-26 17:55:50|6459.7|6456.9|6459.3|6456.5|6460.3|6457.5|6459.3|6456.5|37
1616781360000|2021-03-26 17:56:00|6459.7|6456.9|6457.7|6454.9|6460.2|6457.4|6457.7|6454.9|214
1616781370000|2021-03-26 17:56:10|6457.8|6455|6459.3|6456.5|6460.2|6457.4|6457.8|6455|55
1616781380000|2021-03-26 17:56:20|6459.7|6456.9|6461.8|6459|6462.3|6459.5|6459.3|6456.5|217
1616781390000|2021-03-26 17:56:30|6462.3|6459.5|6463.3|6460.5|6463.3|6460.5|6462.2|6459.4|63
1616781400000|2021-03-26 17:56:40|6464.2|6461.4|6468.2|6465.4|6468.7|6465.9|6464.2|6461.4|148
1616781410000|2021-03-26 17:56:50|6467.7|6464.9|6465.7|6462.9|6468.3|6465.5|6465.3|6462.5|36
1616781420000|2021-03-26 17:57:00|6465.3|6462.5|6469.2|6466.4|6469.3|6466.5|6465.3|6462.5|71
1616781430000|2021-03-26 17:57:10|6468.3|6465.5|6472.3|6469.5|6472.6|6469.5|6467.7|6462.6|263
1616781440000|2021-03-26 17:57:20|6472.2|6469.4|6471.4|6468.6|6472.3|6469.5|6470.7|6467.9|112
1616781450000|2021-03-26 17:57:30|6472.3|6469.5|6471.8|6469|6472.3|6469.5|6471.3|6468.5|48
1616781460000|2021-03-26 17:57:40|6472.3|6469.5|6473.3|6470.5|6474.2|6471.4|6471.8|6469|146
1616781470000|2021-03-26 17:57:50|6474.2|6471.4|6474.2|6471.4|6474.3|6471.5|6473.3|6470.5|92
1616781480000|2021-03-26 17:58:00|6473.7|6470.9|6474.2|6471.4|6474.3|6471.5|6473.3|6470.5|8
1616781490000|2021-03-26 17:58:10|6474.3|6471.5|6476.3|6473.5|6477.8|6475|6474.3|6471.5|184
1616781500000|2021-03-26 17:58:20|6476.2|6473.4|6475.7|6472.9|6476.8|6474|6474.3|6471.5|55
1616781510000|2021-03-26 17:58:30|6476.2|6473.4|6476.3|6473.5|6476.3|6473.5|6475.7|6472.9|3
1616781520000|2021-03-26 17:58:40|6475.3|6472.5|6475.7|6472.9|6476.3|6473.5|6474.7|6471.9|40
1616781530000|2021-03-26 17:58:50|6475.8|6473|6475.3|6472.5|6476.3|6473.5|6475.3|6472.5|29
1616781540000|2021-03-26 17:59:00|6475.8|6473|6472.2|6469.4|6475.8|6473|6471.3|6468.5|49
1616781550000|2021-03-26 17:59:10|6472.3|6469.5|6474.3|6471.5|6474.3|6471.5|6471.3|6468.5|81
1616781560000|2021-03-26 17:59:20|6474.2|6471.4|6472.3|6469.5|6474.2|6471.4|6471.7|6468.9|257
1616781570000|2021-03-26 17:59:30|6471.3|6468.5|6470.7|6467.9|6471.3|6468.5|6470.3|6467.5|36
1616781580000|2021-03-26 17:59:40|6470.3|6467.5|6465.8|6463|6470.3|6467.5|6465.3|6462.5|61
1616781590000|2021-03-26 17:59:50|6465.7|6462.9|6466.8|6464|6466.8|6464|6465.3|6462.5|15
1616781600000|2021-03-26 18:00:00|6466.4|6463.6|6466.3|6463.5|6468.3|6465.5|6466.3|6463.5|66
1616781610000|2021-03-26 18:00:10|6465.4|6462.6|6465.3|6462.5|6465.8|6463|6463.3|6460.5|27
1616781620000|2021-03-26 18:00:20|6464.8|6462|6461.8|6459|6466.3|6463.4|6461.8|6459|76
1616781630000|2021-03-26 18:00:30|6462.3|6459.5|6462.8|6460|6463.3|6460.5|6461.8|6459|11
1616781640000|2021-03-26 18:00:40|6463.3|6460.5|6462.3|6459.5|6463.4|6460.6|6461.9|6459.1|33
1616781650000|2021-03-26 18:00:50|6461.8|6459|6462.3|6459.5|6462.4|6459.6|6461.3|6458.5|75
1616781660000|2021-03-26 18:01:00|6461.3|6458.5|6462.3|6459.5|6462.3|6459.5|6460.8|6458|7
1616781670000|2021-03-26 18:01:10|6461.3|6458.5|6459.3|6456.5|6462.3|6459.5|6459.3|6456.5|35
1616781680000|2021-03-26 18:01:20|6459.8|6457|6463.3|6460.5|6463.8|6461|6459.4|6456.6|36
1616781690000|2021-03-26 18:01:30|6463.4|6460.6|6464.4|6461.6|6464.8|6462|6463.4|6460.6|20
1616781700000|2021-03-26 18:01:40|6465.3|6462.5|6464.8|6462|6466.8|6464|6464.8|6462|68
1616781710000|2021-03-26 18:01:50|6465.3|6462.5|6467.3|6464.5|6468.3|6465.5|6465.3|6462.5|34
1616781720000|2021-03-26 18:02:00|6467.4|6464.6|6467.7|6464.9|6467.8|6465|6465.7|6462.9|91
1616781730000|2021-03-26 18:02:10|6466.8|6464|6465.3|6462.5|6467.3|6464.5|6465.3|6462.5|8
1616781740000|2021-03-26 18:02:20|6466.3|6463.5|6467.3|6464.5|6467.3|6464.5|6465.8|6463|0
1616781750000|2021-03-26 18:02:30|6467.4|6464.6|6469.3|6466.5|6469.4|6466.6|6467.4|6464.6|29
1616781760000|2021-03-26 18:02:40|6469.8|6467|6469.9|6467.1|6470.3|6467.5|6469.8|6467|9
1616781770000|2021-03-26 18:02:50|6470.4|6467.6|6468.8|6466|6470.4|6467.6|6468.8|6466|34
1616781780000|2021-03-26 18:03:00|6469.3|6466.5|6472.4|6469.6|6472.4|6469.6|6469.3|6466.5|38
1616781790000|2021-03-26 18:03:10|6472.8|6470|6474.3|6471.5|6474.3|6471.5|6472.8|6470|79
1616781800000|2021-03-26 18:03:20|6473.9|6471.1|6475.4|6472.6|6475.8|6473|6473.9|6471.1|31
1616781810000|2021-03-26 18:03:30|6476.4|6473.6|6476.4|6473.6|6476.4|6473.6|6475.4|6472.6|11
1616781820000|2021-03-26 18:03:40|6475.9|6473.1|6474.3|6471.5|6475.9|6473.1|6474.3|6471.5|77
1616781830000|2021-03-26 18:03:50|6474.2|6471.4|6473.3|6470.5|6474.2|6471.4|6472.3|6469.5|151
1616781840000|2021-03-26 18:04:00|6474.2|6471.4|6475.3|6472.5|6475.3|6472.5|6473.3|6470.5|67
1616781850000|2021-03-26 18:04:10|6475.8|6473|6474.3|6471.5|6476.3|6473.5|6474.3|6471.5|34
1616781860000|2021-03-26 18:04:20|6473.3|6470.5|6471.7|6468.9|6473.3|6470.5|6471.3|6468.5|32
1616781870000|2021-03-26 18:04:30|6471.3|6468.5|6472.3|6469.5|6472.3|6469.5|6470.7|6467.9|22
1616781880000|2021-03-26 18:04:40|6472.2|6469.4|6469.3|6466.5|6472.3|6469.5|6469.3|6466.5|24
1616781890000|2021-03-26 18:04:50|6468.8|6466|6468.3|6465.5|6468.8|6466|6467.7|6464.9|5
1616781900000|2021-03-26 18:05:00|6468.2|6465.4|6471.3|6468.5|6471.3|6468.5|6468.2|6465.4|76
1616781910000|2021-03-26 18:05:10|6470.8|6468|6469.7|6466.9|6470.8|6468|6469.7|6466.9|36
1616781920000|2021-03-26 18:05:20|6469.3|6466.5|6468.8|6466|6469.8|6467|6468.2|6465.4|30
1616781930000|2021-03-26 18:05:30|6469.3|6466.5|6469.3|6466.5|6469.3|6466.5|6468.3|6465.5|73
1616781940000|2021-03-26 18:05:40|6469.8|6467|6471.3|6468.5|6471.3|6468.5|6469.3|6466.5|24
1616781950000|2021-03-26 18:05:50|6471.2|6468.4|6469.8|6467|6471.2|6468.4|6469.8|6467|3
1616781960000|2021-03-26 18:06:00|6470.3|6467.5|6471.2|6468.4|6471.3|6468.5|6470.2|6467.4|7
1616781970000|2021-03-26 18:06:10|6470.3|6467.5|6470.3|6467.5|6470.3|6467.5|6469.3|6466.5|19
1616781980000|2021-03-26 18:06:20|6470.2|6467.4|6470.3|6467.5|6470.3|6467.5|6470.2|6467.4|5
1616781990000|2021-03-26 18:06:30|6470.8|6468|6472.3|6469.5|6472.3|6469.5|6470.3|6467.5|11
1616782000000|2021-03-26 18:06:40|6472.2|6469.4|6469.3|6466.5|6472.2|6469.4|6469.3|6466.5|51
1616782010000|2021-03-26 18:06:50|6469.8|6467|6465.3|6462.5|6469.8|6467|6465.3|6462.5|56
1616782020000|2021-03-26 18:07:00|6466.3|6463.5|6464.3|6461.5|6466.8|6464|6464.3|6461.5|14
1616782030000|2021-03-26 18:07:10|6464.2|6461.4|6464.3|6461.5|6464.8|6462|6462.8|6460|32
1616782040000|2021-03-26 18:07:20|6465.2|6462.4|6464.8|6462|6465.3|6462.5|6464.3|6461.5|3
1616782050000|2021-03-26 18:07:30|6464.7|6461.9|6462.7|6459.9|6465.3|6462.5|6462.7|6459.9|11
1616782060000|2021-03-26 18:07:40|6462.3|6459.5|6461.8|6459|6463.2|6460.4|6461.8|6459|21
1616782070000|2021-03-26 18:07:50|6462.8|6460|6464.8|6462|6464.8|6462|6462.8|6460|8
1616782080000|2021-03-26 18:08:00|6464.7|6461.9|6465.3|6462.5|6466.3|6463.5|6464.3|6461.5|12
1616782090000|2021-03-26 18:08:10|6466.2|6463.4|6466.3|6463.5|6466.8|6464|6466.2|6463.4|21
1616782100000|2021-03-26 18:08:20|6465.3|6462.5|6467.8|6465|6467.8|6465|6465.3|6462.5|6
1616782110000|2021-03-26 18:08:30|6468.3|6465.5|6470.3|6467.5|6470.8|6468|6468.2|6465.4|34
1616782120000|2021-03-26 18:08:40|6470.7|6467.9|6469.2|6466.4|6470.7|6467.9|6468.3|6465.5|25
1616782130000|2021-03-26 18:08:50|6468.7|6465.9|6469.2|6466.4|6469.3|6466.5|6468.3|6465.5|17
1616782140000|2021-03-26 18:09:00|6468.8|6466|6468.3|6465.5|6469.3|6466.5|6468.3|6465.5|9
1616782150000|2021-03-26 18:09:10|6467.3|6464.5|6465.3|6462.5|6467.3|6464.5|6465.3|6462.5|16
1616782160000|2021-03-26 18:09:20|6465.8|6463|6465.3|6462.5|6467.2|6464.4|6464.8|6462|50
1616782170000|2021-03-26 18:09:30|6465.8|6463|6465.8|6463|6466.3|6463.5|6465.2|6462.4|75
1616782180000|2021-03-26 18:09:40|6466.3|6463.5|6467.2|6464.4|6467.2|6464.4|6466.2|6463.4|7
1616782190000|2021-03-26 18:09:50|6466.7|6463.9|6466.3|6463.5|6466.8|6464|6466.3|6463.5|10
1616782200000|2021-03-26 18:10:00|6466.8|6464|6468.3|6465.5|6468.3|6465.5|6466.7|6463.9|22
1616782210000|2021-03-26 18:10:10|6467.3|6464.5|6466.3|6463.5|6467.3|6464.5|6466.3|6463.5|8
1616782220000|2021-03-26 18:10:20|6466.2|6463.4|6465.3|6462.5|6466.2|6463.4|6465.3|6462.5|150
1616782230000|2021-03-26 18:10:30|6465.8|6463|6466.3|6463.5|6466.8|6464|6465.3|6462.5|23
1616782240000|2021-03-26 18:10:40|6466.2|6463.4|6461.3|6458.5|6467.3|6464.5|6460.7|6457.9|311
1616782250000|2021-03-26 18:10:50|6462.2|6459.4|6461.8|6459|6462.3|6459.5|6460.3|6457.5|33
1616782260000|2021-03-26 18:11:00|6462.2|6459.4|6461.8|6459|6462.3|6459.5|6461.3|6458.5|15
1616782270000|2021-03-26 18:11:10|6461.7|6458.9|6463.3|6460.5|6463.8|6461|6461.4|6458.6|13
1616782280000|2021-03-26 18:11:20|6462.3|6459.5|6461.2|6458.4|6462.3|6459.5|6461.2|6458.4|27
1616782290000|2021-03-26 18:11:30|6460.3|6457.5|6457.3|6454.5|6460.3|6457.5|6456.3|6453.5|65
1616782300000|2021-03-26 18:11:40|6457.2|6454.4|6458.3|6455.5|6458.7|6455.9|6456.3|6453.5|24
1616782310000|2021-03-26 18:11:50|6458.8|6456|6463.8|6461|6463.8|6461|6458.3|6455.5|43
1616782320000|2021-03-26 18:12:00|6464.7|6461.9|6460.3|6457.5|6465.3|6462.5|6459.8|6457|28
1616782330000|2021-03-26 18:12:10|6460.8|6458|6461.3|6458.5|6462.2|6459.4|6460.3|6457.5|19
1616782340000|2021-03-26 18:12:20|6461.7|6458.9|6453.8|6451|6461.7|6458.9|6453.3|6450.5|64
1616782350000|2021-03-26 18:12:30|6454.3|6451.5|6454.3|6451.5|6456.8|6454|6451.3|6448.5|89
1616782360000|2021-03-26 18:12:40|6454.2|6451.4|6452.8|6450|6454.3|6451.5|6452.7|6449.9|40
1616782370000|2021-03-26 18:12:50|6452.7|6449.9|6455.3|6452.5|6455.3|6452.5|6451.3|6448.5|21
1616782380000|2021-03-26 18:13:00|6455.7|6452.9|6458.7|6455.9|6460.2|6457.4|6455.7|6452.9|37
1616782390000|2021-03-26 18:13:10|6458.3|6455.5|6457.2|6454.4|6458.3|6455.5|6455.7|6452.9|34
1616782400000|2021-03-26 18:13:20|6457.3|6454.5|6459.2|6456.4|6459.8|6457|6457.3|6454.5|20
1616782410000|2021-03-26 18:13:30|6459.3|6456.5|6457.7|6454.9|6460.2|6457.4|6457.3|6454.5|57
1616782420000|2021-03-26 18:13:40|6457.8|6455|6456.3|6453.5|6457.8|6455|6456.2|6453.4|66
1616782430000|2021-03-26 18:13:50|6456.6|6453.8|6454.3|6451.5|6456.6|6453.8|6453.2|6450.4|23
1616782440000|2021-03-26 18:14:00|6454.2|6451.4|6456.2|6453.4|6456.7|6453.9|6453.7|6450.9|25
1616782450000|2021-03-26 18:14:10|6456.3|6453.5|6456.3|6453.5|6456.7|6453.9|6455.7|6452.9|14
1616782460000|2021-03-26 18:14:20|6457.3|6454.5|6458.7|6455.9|6458.7|6455.9|6457.2|6454.4|6
1616782470000|2021-03-26 18:14:30|6458.8|6456|6454.7|6451.9|6458.8|6456|6454.7|6451.9|27
1616782480000|2021-03-26 18:14:40|6455.2|6452.4|6455.2|6452.4|6456.6|6453.8|6454.2|6451.4|14
1616782490000|2021-03-26 18:14:50|6455.7|6452.9|6454.7|6451.9|6455.7|6452.9|6453.2|6450.4|52
1616782500000|2021-03-26 18:15:00|6455.2|6452.4|6457.2|6454.4|6459.2|6456.4|6454.7|6451.9|58
1616782510000|2021-03-26 18:15:10|6457.7|6454.9|6456.2|6453.4|6457.8|6455|6456.2|6453.4|10
1616782520000|2021-03-26 18:15:20|6455.7|6452.9|6451.7|6448.9|6455.7|6452.9|6451.2|6448.4|52
1616782530000|2021-03-26 18:15:30|6451.2|6448.4|6452.2|6449.4|6453.2|6450.4|6451.2|6448.4|12
1616782540000|2021-03-26 18:15:40|6451.3|6448.5|6446.7|6443.9|6451.3|6448.5|6446.7|6443.9|115
1616782550000|2021-03-26 18:15:50|6446.3|6443.5|6448.7|6445.9|6448.7|6445.9|6446.2|6443.4|30
1616782560000|2021-03-26 18:16:00|6448.8|6446|6447.7|6444.9|6449.7|6446.9|6447.7|6444.9|14
1616782570000|2021-03-26 18:16:10|6447.3|6444.5|6449.3|6446.5|6449.3|6446.5|6447.3|6444.5|23
1616782580000|2021-03-26 18:16:20|6449.8|6447|6451.3|6448.5|6451.3|6448.5|6449.2|6446.4|35
1616782590000|2021-03-26 18:16:30|6451.2|6448.4|6454.2|6451.4|6455.3|6452.5|6451.2|6448.4|19
1616782600000|2021-03-26 18:16:40|6453.8|6451|6454.2|6451.4|6455.7|6452.9|6453.8|6451|35
1616782610000|2021-03-26 18:16:50|6454.3|6451.5|6455.2|6452.4|6456.3|6453.5|6454.3|6451.5|13
1616782620000|2021-03-26 18:17:00|6455.3|6452.5|6455.2|6452.4|6455.7|6452.9|6455.2|6452.4|5
1616782630000|2021-03-26 18:17:10|6454.7|6451.9|6454.7|6451.9|6454.8|6452|6452.7|6449.9|28
1616782640000|2021-03-26 18:17:20|6455.7|6452.9|6455.7|6452.9|6456.2|6453.4|6454.8|6452|13
1616782650000|2021-03-26 18:17:30|6456.2|6453.4|6455.7|6452.9|6457.2|6454.4|6455.7|6452.9|9
1616782660000|2021-03-26 18:17:40|6455.3|6452.5|6451.3|6448.5|6455.8|6453|6450.7|6447.9|92
1616782670000|2021-03-26 18:17:50|6451.8|6449|6454.7|6451.9|6454.7|6451.9|6451.7|6448.9|93
1616782680000|2021-03-26 18:18:00|6454.3|6451.5|6455.3|6452.5|6455.7|6452.9|6454.2|6451.4|85
1616782690000|2021-03-26 18:18:10|6452.8|6450|6452.8|6450|6452.8|6450|6451.7|6448.9|55
1616782700000|2021-03-26 18:18:20|6453.3|6450.5|6451.8|6449|6453.3|6450.5|6451.7|6448.9|31
1616782710000|2021-03-26 18:18:30|6452.3|6449.5|6453.7|6450.9|6454.2|6451.4|6452.2|6449.4|2
1616782720000|2021-03-26 18:18:40|6453.8|6451|6455.8|6453|6455.8|6453|6453.8|6451|31
1616782730000|2021-03-26 18:18:50|6455.7|6452.9|6459.9|6457.1|6460.8|6458|6455.3|6452.5|57
1616782740000|2021-03-26 18:19:00|6460.4|6457.6|6458.9|6456.1|6460.8|6458|6458.9|6456.1|67
1616782750000|2021-03-26 18:19:10|6458.4|6455.6|6457.4|6454.6|6459.9|6457.1|6457.4|6454.6|26
1616782760000|2021-03-26 18:19:20|6457.3|6454.5|6457.9|6455.1|6457.9|6455.1|6456.4|6453.6|11
1616782770000|2021-03-26 18:19:30|6458.4|6455.6|6459.3|6456.5|6459.3|6456.5|6457.3|6454.5|35
1616782780000|2021-03-26 18:19:40|6458.9|6456.1|6459.4|6456.6|6459.9|6457.1|6458.3|6455.5|28
1616782790000|2021-03-26 18:19:50|6459.9|6457.1|6459.4|6456.6|6460.4|6457.6|6459.3|6456.5|3
1616782800000|2021-03-26 18:20:00|6460.3|6457.5|6457.3|6454.5|6460.3|6457.5|6456.3|6453.5|303
1616782810000|2021-03-26 18:20:10|6457.2|6454.4|6452.3|6449.5|6457.3|6454.5|6452.3|6449.5|63
1616782820000|2021-03-26 18:20:20|6452.2|6449.4|6452.3|6449.5|6454.3|6451.5|6452.2|6449.4|45
1616782830000|2021-03-26 18:20:30|6453.3|6450.5|6452.8|6450|6455.3|6452.5|6452.7|6449.9|37
1616782840000|2021-03-26 18:20:40|6452.3|6449.5|6452.3|6449.5|6452.8|6450|6450.7|6447.9|31
1616782850000|2021-03-26 18:20:50|6452.2|6449.4|6451.8|6449|6452.2|6449.4|6451.7|6448.9|9
1616782860000|2021-03-26 18:21:00|6451.7|6448.9|6451.3|6448.5|6452.3|6449.5|6451.2|6448.4|4
1616782870000|2021-03-26 18:21:10|6451.4|6448.6|6453.7|6450.9|6453.8|6451|6451.4|6448.6|20
1616782880000|2021-03-26 18:21:20|6453.3|6450.5|6455.3|6452.5|6455.3|6452.5|6453.3|6450.5|24
1616782890000|2021-03-26 18:21:30|6455.8|6453|6457.7|6454.9|6458.8|6456|6455.8|6453|22
1616782900000|2021-03-26 18:21:40|6458.2|6455.4|6456.3|6453.5|6458.2|6455.4|6455.8|6453|63
1616782910000|2021-03-26 18:21:50|6457.2|6454.4|6458.8|6456|6459.3|6456.5|6456.3|6453.5|34
1616782920000|2021-03-26 18:22:00|6458.7|6455.9|6458.3|6455.5|6459.3|6456.5|6458.3|6455.5|14
1616782930000|2021-03-26 18:22:10|6458.8|6456|6458.3|6455.5|6459.2|6456.4|6458.3|6455.5|5
1616782940000|2021-03-26 18:22:20|6458.8|6456|6458.3|6455.5|6458.8|6456|6458.2|6455.4|10
1616782950000|2021-03-26 18:22:30|6458.8|6456|6459.3|6456.5|6459.3|6456.5|6457.7|6454.9|20
1616782960000|2021-03-26 18:22:40|6460.3|6457.5|6463.8|6461|6463.8|6461|6460.2|6457.4|87
1616782970000|2021-03-26 18:22:50|6463.7|6460.9|6464.3|6461.5|6464.3|6461.5|6463.3|6460.5|18
1616782980000|2021-03-26 18:23:00|6464.2|6461.4|6461.8|6459|6464.2|6461.4|6461.8|6459|20
1616782990000|2021-03-26 18:23:10|6462.2|6459.4|6461.8|6459|6463.2|6460.4|6461.8|6459|18
1616783000000|2021-03-26 18:23:20|6462.3|6459.5|6463.8|6461|6463.8|6461|6462.3|6459.5|30
1616783010000|2021-03-26 18:23:30|6464.3|6461.5|6463.8|6461|6464.3|6461.5|6463.8|6461|10
1616783020000|2021-03-26 18:23:40|6464.3|6461.5|6463.8|6461|6465.2|6462.4|6463.3|6460.5|31
1616783030000|2021-03-26 18:23:50|6465.3|6462.5|6465.7|6462.9|6466.3|6463.5|6464.3|6461.5|46
1616783040000|2021-03-26 18:24:00|6465.3|6462.5|6464.8|6462|6465.8|6463|6463.8|6461|12
1616783050000|2021-03-26 18:24:10|6465.3|6462.5|6462.3|6459.5|6465.3|6462.5|6462.3|6459.5|27
1616783060000|2021-03-26 18:24:20|6461.3|6458.5|6461.3|6458.5|6461.3|6458.5|6459.8|6457|23
1616783070000|2021-03-26 18:24:30|6460.4|6457.6|6462.8|6460|6462.8|6460|6460.3|6457.5|28
1616783080000|2021-03-26 18:24:40|6463.3|6460.5|6463.8|6461|6463.8|6461|6463.2|6460.4|13
1616783090000|2021-03-26 18:24:50|6463.3|6460.5|6460.3|6457.5|6463.3|6460.5|6458.8|6456|38
1616783100000|2021-03-26 18:25:00|6460.2|6457.4|6455.8|6453|6460.2|6457.4|6454.7|6451.9|124
1616783110000|2021-03-26 18:25:10|6455.7|6452.9|6456.8|6454|6459.7|6456.9|6455.7|6452.9|37
1616783120000|2021-03-26 18:25:20|6457.3|6454.5|6456.8|6454|6457.8|6455|6456.7|6453.9|33
1616783130000|2021-03-26 18:25:30|6457.3|6454.5|6454.3|6451.5|6457.3|6454.5|6453.4|6450.6|66
1616783140000|2021-03-26 18:25:40|6453.8|6451|6455.8|6453|6455.8|6453|6453.8|6451|17
1616783150000|2021-03-26 18:25:50|6455.3|6452.5|6455.8|6453|6455.8|6453|6455.3|6452.5|117
1616783160000|2021-03-26 18:26:00|6455.3|6452.5|6456.8|6454|6456.8|6454|6455.3|6452.5|28
1616783170000|2021-03-26 18:26:10|6457.3|6454.5|6457.8|6455|6458.4|6455.6|6457.3|6454.5|27
1616783180000|2021-03-26 18:26:20|6458.3|6455.5|6458.3|6455.5|6458.3|6455.5|6456.3|6453.5|29
1616783190000|2021-03-26 18:26:30|6457.3|6454.5|6458.8|6456|6459.3|6456.5|6457.3|6454.5|43
1616783200000|2021-03-26 18:26:40|6458.3|6455.5|6460.8|6458|6460.9|6458.1|6457.8|6455|63
1616783210000|2021-03-26 18:26:50|6460.3|6457.5|6457.9|6455.1|6460.8|6458|6456.8|6454|109
1616783220000|2021-03-26 18:27:00|6458.3|6455.5|6452.7|6449.9|6458.4|6455.6|6451.3|6448.5|101
1616783230000|2021-03-26 18:27:10|6453.2|6450.4|6456.3|6453.5|6458.3|6455.5|6453.2|6450.4|207
1616783240000|2021-03-26 18:27:20|6456.8|6454|6453.8|6451|6456.8|6454|6453.3|6450.5|56
1616783250000|2021-03-26 18:27:30|6454.3|6451.5|6456.7|6453.9|6458.3|6455.5|6454.3|6451.5|66
1616783260000|2021-03-26 18:27:40|6456.3|6453.5|6459.8|6457|6460.4|6457.6|6456.3|6453.5|158
1616783270000|2021-03-26 18:27:50|6459.3|6456.5|6455.8|6453|6459.4|6456.6|6455.4|6452.6|96
1616783280000|2021-03-26 18:28:00|6455.4|6452.6|6442.9|6440.1|6455.4|6452.6|6442.9|6440.1|281
1616783290000|2021-03-26 18:28:10|6443.4|6440.6|6446.3|6443.5|6447.3|6444.5|6442.4|6439.6|595
1616783300000|2021-03-26 18:28:20|6447.3|6444.5|6445.3|6442.5|6447.3|6444.5|6443.3|6440.5|270
1616783310000|2021-03-26 18:28:30|6445.4|6442.6|6446.2|6443.4|6448.3|6445.5|6445.4|6442.6|230
1616783320000|2021-03-26 18:28:40|6447.3|6444.5|6445.3|6442.5|6447.3|6444.5|6444.8|6442|245
1616783330000|2021-03-26 18:28:50|6446.2|6443.4|6445.3|6442.5|6447.3|6444.5|6444.3|6441.5|296
1616783340000|2021-03-26 18:29:00|6445.4|6442.6|6443.1|6440.3|6446.3|6443.5|6441.7|6438.9|239
1616783350000|2021-03-26 18:29:10|6442.6|6439.8|6443.2|6440.4|6444.6|6441.8|6442.2|6439.4|156
1616783360000|2021-03-26 18:29:20|6444.2|6441.4|6445.2|6442.4|6446.2|6443.4|6444.2|6441.4|225
1616783370000|2021-03-26 18:29:30|6446.1|6443.3|6446.6|6443.8|6448.2|6445.4|6446.1|6443.3|298
1616783380000|2021-03-26 18:29:40|6447.2|6444.4|6446.3|6443.5|6448.2|6445.4|6446.2|6443.4|141
1616783390000|2021-03-26 18:29:50|6447.2|6444.4|6447.7|6444.9|6449.2|6446.4|6447.2|6444.4|216
1616783400000|2021-03-26 18:30:00|6447.6|6444.8|6446.2|6443.4|6447.7|6444.9|6446.1|6443.3|49
1616783410000|2021-03-26 18:30:10|6445.6|6442.8|6446.6|6443.8|6447.2|6444.4|6445.6|6442.8|75
1616783420000|2021-03-26 18:30:20|6446.1|6443.3|6446.6|6443.8|6446.6|6443.8|6445.1|6442.3|227
1616783430000|2021-03-26 18:30:30|6446.1|6443.3|6446.6|6443.8|6447.6|6444.8|6446.1|6443.3|98
1616783440000|2021-03-26 18:30:40|6447.1|6444.3|6446.6|6443.8|6447.1|6444.3|6446.6|6443.8|47
1616783450000|2021-03-26 18:30:50|6446.7|6443.9|6446.1|6443.3|6447.2|6444.4|6445.5|6442.7|260
1616783460000|2021-03-26 18:31:00|6446.5|6443.7|6443.5|6440.7|6446.5|6443.7|6443.5|6440.7|34
1616783470000|2021-03-26 18:31:10|6443.1|6440.3|6442|6439.2|6443.6|6440.8|6442|6439.2|13
1616783480000|2021-03-26 18:31:20|6441.1|6438.3|6439.5|6436.7|6441.1|6438.3|6439.5|6436.7|28
1616783490000|2021-03-26 18:31:30|6440.1|6437.3|6445.5|6442.7|6445.6|6442.8|6440.1|6437.3|109
1616783500000|2021-03-26 18:31:40|6445.6|6442.8|6449.5|6446.7|6451.1|6448.3|6445.6|6442.8|167
1616783510000|2021-03-26 18:31:50|6449.6|6446.8|6448.6|6445.8|6451.1|6448.3|6448.1|6445.3|108
1616783520000|2021-03-26 18:32:00|6448.1|6445.3|6449.7|6446.9|6450.1|6447.3|6448.1|6445.3|78
1616783530000|2021-03-26 18:32:10|6450.1|6447.3|6453.7|6450.9|6454.5|6451.7|6450.1|6447.3|138
1616783540000|2021-03-26 18:32:20|6454.2|6451.4|6452.6|6449.8|6454.7|6451.9|6452.2|6449.4|111
1616783550000|2021-03-26 18:32:30|6452.2|6449.4|6451.7|6448.9|6452.2|6449.4|6451.1|6448.3|18
1616783560000|2021-03-26 18:32:40|6452.2|6449.4|6451.1|6448.3|6452.2|6449.4|6451.1|6448.3|143
1616783570000|2021-03-26 18:32:50|6451.6|6448.8|6452|6449.2|6452.1|6449.3|6451.1|6448.3|18
1616783580000|2021-03-26 18:33:00|6451.6|6448.8|6450.1|6447.3|6451.6|6448.8|6449|6446.2|50
1616783590000|2021-03-26 18:33:10|6449.6|6446.8|6446.5|6443.7|6449.6|6446.8|6446.5|6443.7|66
1616783600000|2021-03-26 18:33:20|6446.6|6443.8|6447.1|6444.3|6447.6|6444.8|6446.1|6443.3|20
1616783610000|2021-03-26 18:33:30|6447|6444.2|6443.1|6440.3|6447|6444.2|6443.1|6440.3|62
1616783620000|2021-03-26 18:33:40|6443|6440.2|6442.1|6439.3|6443|6440.2|6442|6439.2|8
1616783630000|2021-03-26 18:33:50|6441.5|6438.7|6442.6|6439.8|6443.5|6440.7|6441.5|6438.7|9
1616783640000|2021-03-26 18:34:00|6442.5|6439.7|6442.6|6439.8|6443.5|6440.7|6442.5|6439.7|12
1616783650000|2021-03-26 18:34:10|6443.1|6440.3|6441.5|6438.7|6443.6|6440.8|6441.5|6438.7|42
1616783660000|2021-03-26 18:34:20|6441.1|6438.3|6439.1|6436.3|6441.1|6438.3|6438.6|6435.8|66
1616783670000|2021-03-26 18:34:30|6439.6|6436.8|6436.1|6433.3|6439.6|6436.8|6436.1|6433.3|70
1616783680000|2021-03-26 18:34:40|6436.6|6433.8|6437.1|6434.3|6437.1|6434.3|6436.1|6433.3|11
1616783690000|2021-03-26 18:34:50|6437|6434.2|6436|6433.2|6437.1|6434.2|6435.5|6432.7|49
1616783700000|2021-03-26 18:35:00|6436.1|6433.3|6436|6433.2|6437.1|6434.3|6436|6433.2|4
1616783710000|2021-03-26 18:35:10|6435.6|6432.8|6435.6|6432.8|6435.6|6432.8|6434.5|6431.7|5
1616783720000|2021-03-26 18:35:20|6435.5|6432.7|6435.6|6432.8|6435.6|6432.8|6434.6|6431.8|10
1616783730000|2021-03-26 18:35:30|6436.1|6433.3|6436.1|6433.3|6436.6|6433.8|6435.5|6432.7|4
1616783740000|2021-03-26 18:35:40|6436.5|6433.7|6436.5|6433.7|6436.6|6433.8|6436.5|6433.7|4
1616783750000|2021-03-26 18:35:50|6436.1|6433.3|6435.1|6432.3|6436.1|6433.3|6435.1|6432.3|15
1616783760000|2021-03-26 18:36:00|6435.5|6432.7|6435.6|6432.8|6435.6|6432.8|6435.5|6432.7|1
1616783770000|2021-03-26 18:36:10|6436.1|6433.3|6435|6432.2|6436.1|6433.3|6434.5|6431.7|142
1616783780000|2021-03-26 18:36:20|6434.1|6431.3|6434|6431.2|6434.1|6431.3|6434|6431.2|36
1616783790000|2021-03-26 18:36:30|6434.5|6431.7|6426|6423.2|6434.5|6431.7|6425.9|6423.1|187
1616783800000|2021-03-26 18:36:40|6425.9|6423.1|6428.5|6425.7|6428.5|6425.7|6425.9|6423.1|28
1616783810000|2021-03-26 18:36:50|6429|6426.2|6430.5|6427.7|6430.5|6427.7|6427|6424.2|59
1616783820000|2021-03-26 18:37:00|6431|6428.2|6428.4|6425.6|6431|6428.2|6428.4|6425.6|14
1616783830000|2021-03-26 18:37:10|6428.5|6425.7|6428.4|6425.6|6428.5|6425.7|6427.9|6425.1|17
1616783840000|2021-03-26 18:37:20|6427.9|6425.1|6425|6422.2|6427.9|6425.1|6424.9|6422.1|13
1616783850000|2021-03-26 18:37:30|6425.4|6422.6|6424.9|6422.1|6425.9|6423.1|6424.9|6422.1|12
1616783860000|2021-03-26 18:37:40|6425|6422.2|6428.4|6425.6|6428.4|6425.6|6425|6422.2|3
1616783870000|2021-03-26 18:37:50|6428|6425.2|6428|6425.2|6428|6425.2|6428|6425.2|22
1616783880000|2021-03-26 18:38:00|6428.4|6425.6|6426.9|6424.1|6428.9|6426.1|6426.9|6424.1|109
1616783890000|2021-03-26 18:38:10|6427|6424.2|6427.9|6425.1|6428.4|6425.6|6426.9|6424.1|9
1616783900000|2021-03-26 18:38:20|6428|6425.2|6428|6425.2|6428.4|6425.6|6427.9|6425.1|0
1616783910000|2021-03-26 18:38:30|6428.4|6425.6|6427.9|6425.1|6428.4|6425.6|6427.9|6425.1|12
1616783920000|2021-03-26 18:38:40|||||||||13
1616783930000|2021-03-26 18:38:50|6427.5|6424.7|6427.9|6425.1|6428.4|6425.6|6427.5|6424.7|0
1616783940000|2021-03-26 18:39:00|6427.4|6424.6|6425.9|6423.1|6427.4|6424.6|6425.9|6423.1|34
1616783950000|2021-03-26 18:39:10|6426|6423.2|6425.9|6423.1|6426.4|6423.6|6425.9|6423.1|2
1616783960000|2021-03-26 18:39:20|6426|6423.2|6426.9|6424.1|6426.9|6424.1|6426|6423.2|7
1616783970000|2021-03-26 18:39:30|6426.4|6423.6|6426.4|6423.6|6426.4|6423.6|6425.9|6423.1|15
1616783980000|2021-03-26 18:39:40|6426|6423.2|6426|6423.2|6426|6423.2|6426|6423.2|0
1616783990000|2021-03-26 18:39:50|6426.4|6423.6|6425.9|6423.1|6426.4|6423.6|6425.9|6423.1|6
1616784000000|2021-03-26 18:40:00|6425|6422.2|6425|6422.2|6425|6422.2|6424.9|6422.1|5
1616784010000|2021-03-26 18:40:10|6425.4|6422.6|6423.9|6421.1|6426|6423.2|6423.9|6421.1|25
1616784020000|2021-03-26 18:40:20|6424|6421.2|6423.4|6420.6|6424.4|6421.6|6422.9|6420.1|61
1616784030000|2021-03-26 18:40:30|6422.9|6420.1|6423.9|6421.1|6424.5|6421.7|6421|6418.2|96
1616784040000|2021-03-26 18:40:40|6424.5|6421.7|6424.5|6421.7|6426.4|6423.6|6424.4|6421.6|14
1616784050000|2021-03-26 18:40:50|6424.4|6421.6|6424.9|6422.1|6425|6422.2|6423.9|6421.1|5
1616784060000|2021-03-26 18:41:00|6424.5|6421.7|6427|6424.2|6427|6424.2|6424|6421.2|31
1616784070000|2021-03-26 18:41:10|6427.5|6424.7|6426|6423.2|6427.5|6424.7|6425.9|6423.1|17
1616784080000|2021-03-26 18:41:20|6426.4|6423.6|6424.9|6422.1|6426.4|6423.6|6424.9|6422.1|36
1616784090000|2021-03-26 18:41:30|6424|6421.2|6426|6423.2|6426|6423.2|6423.4|6420.6|45
1616784100000|2021-03-26 18:41:40|6425.9|6423.1|6425.9|6423.1|6426.4|6423.6|6425.9|6423.1|4
1616784110000|2021-03-26 18:41:50|6425.4|6422.6|6427|6424.2|6427|6424.2|6425.4|6422.6|3
1616784120000|2021-03-26 18:42:00|6426.5|6423.7|6428.4|6425.6|6428.4|6425.6|6425.5|6422.7|13
1616784130000|2021-03-26 18:42:10|6427.9|6425.1|6427.9|6425.1|6427.9|6425.1|6427.4|6424.6|3
1616784140000|2021-03-26 18:42:20|6427.4|6424.6|6428|6425.2|6428|6425.2|6427.4|6424.6|83
1616784160000|2021-03-26 18:42:40|6428.4|6425.6|6427.9|6425.1|6428.9|6426.1|6427.9|6425.1|37
1616784170000|2021-03-26 18:42:50|6428|6425.2|6429|6426.2|6429.9|6427.1|6428|6425.2|10
1616784180000|2021-03-26 18:43:00|6429.4|6426.6|6430.9|6428.1|6431.4|6428.6|6429.4|6426.6|52
1616784190000|2021-03-26 18:43:10|6431|6428.2|6429.4|6426.6|6431|6428.2|6429.4|6426.6|4
1616784200000|2021-03-26 18:43:20|6430.3|6427.5|6430.4|6427.6|6431|6428.2|6430.3|6427.5|21
1616784210000|2021-03-26 18:43:30|6431.9|6429.1|6430.4|6427.6|6431.9|6429.1|6429.4|6426.6|14
1616784230000|2021-03-26 18:43:50|6430.9|6428.1|6430.9|6428.1|6430.9|6428.1|6430.9|6428.1|2
1616784240000|2021-03-26 18:44:00|6430.4|6427.6|6430.4|6427.6|6430.4|6427.6|6430.4|6427.6|2
1616784260000|2021-03-26 18:44:20|6429.4|6426.6|6430.4|6427.6|6430.4|6427.6|6429.4|6426.6|10
1616784270000|2021-03-26 18:44:30|6429.9|6427.1|6429.9|6427.1|6429.9|6427.1|6429.4|6426.6|6
1616784280000|2021-03-26 18:44:40|6429.4|6426.6|6430.9|6428.1|6430.9|6428.1|6429.4|6426.6|7
1616784290000|2021-03-26 18:44:50|6431|6428.2|6432.9|6430.1|6432.9|6430.1|6431|6428.2|19
1616784300000|2021-03-26 18:45:00|6432.4|6429.6|6432.4|6429.6|6432.4|6429.6|6431.4|6428.6|30
1616784310000|2021-03-26 18:45:10|6432.5|6429.7|6434|6431.2|6434|6431.2|6432.4|6429.6|40
1616784320000|2021-03-26 18:45:20|6433.5|6430.7|6432.5|6429.7|6433.6|6430.8|6432.4|6429.6|26
1616784330000|2021-03-26 18:45:30|6433.5|6430.7|6434.9|6432.1|6434.9|6432.1|6433.5|6430.7|4
1616784340000|2021-03-26 18:45:40|6434.4|6431.6|6433.5|6430.7|6435|6432.2|6433|6430.2|47
1616784350000|2021-03-26 18:45:50|6434.5|6431.7|6435|6432.2|6435|6432.2|6434.5|6431.7|1
1616784360000|2021-03-26 18:46:00|6434.9|6432.1|6434.5|6431.7|6434.9|6432.1|6434|6431.2|4
1616784370000|2021-03-26 18:46:10|6434.4|6431.6|6434.4|6431.6|6434.4|6431.6|6434.4|6431.6|0
1616784380000|2021-03-26 18:46:20|6434.5|6431.7|6434.4|6431.6|6435|6432.2|6434.4|6431.6|1
1616784390000|2021-03-26 18:46:30|6434|6431.2|6434|6431.2|6434|6431.2|6433.5|6430.7|5
1616784400000|2021-03-26 18:46:40|6433.5|6430.7|6435|6432.2|6435|6432.2|6433.5|6430.7|22
1616784420000|2021-03-26 18:47:00|6435.1|6432.3|6438|6435.2|6438|6435.2|6435.1|6432.3|67
1616784430000|2021-03-26 18:47:10|6438.1|6435.3|6437.4|6434.6|6438.1|6435.3|6437.4|6434.6|6
1616784440000|2021-03-26 18:47:20|6437.5|6434.7|6438|6435.2|6438|6435.2|6437|6434.2|1
1616784450000|2021-03-26 18:47:30|6438.5|6435.7|6438.5|6435.7|6438.5|6435.7|6438.5|6435.7|2
1616784460000|2021-03-26 18:47:40|6439.9|6437.1|6436.5|6433.7|6440|6437.2|6436.4|6433.6|12
1616784470000|2021-03-26 18:47:50|6436.4|6433.6|6437|6434.2|6437.5|6434.7|6436.4|6433.6|5
1616784480000|2021-03-26 18:48:00|6437.4|6434.6|6439|6436.2|6439|6436.2|6437|6434.2|18
1616784490000|2021-03-26 18:48:10|6439.1|6436.3|6439.6|6436.8|6440|6437.2|6439.1|6436.3|29
1616784500000|2021-03-26 18:48:20|6439.5|6436.7|6437|6434.2|6439.5|6436.7|6436|6433.2|83
1616784510000|2021-03-26 18:48:30|6436.1|6433.3|6436|6433.2|6436.1|6433.3|6436|6433.2|1
1616784520000|2021-03-26 18:48:40|||||||||1
1616784530000|2021-03-26 18:48:50|6436.5|6433.7|6437.5|6434.7|6437.5|6434.7|6436.5|6433.7|10
1616784540000|2021-03-26 18:49:00|6437.4|6434.6|6436|6433.2|6437.4|6434.6|6436|6433.2|8
1616784550000|2021-03-26 18:49:10|6436.5|6433.7|6435.1|6432.3|6436.5|6433.7|6435.1|6432.3|14
1616784560000|2021-03-26 18:49:20|6435.6|6432.8|6436.1|6433.3|6436.1|6433.3|6435.1|6432.3|14
1616784570000|2021-03-26 18:49:30|6436.5|6433.7|6436|6433.2|6436.5|6433.7|6436|6433.2|2
1616784580000|2021-03-26 18:49:40|6436.1|6433.3|6436|6433.2|6437.5|6434.7|6436|6433.2|5
1616784590000|2021-03-26 18:49:50|6435.1|6432.3|6435.1|6432.3|6435.1|6432.3|6435.1|6432.3|6
1616784600000|2021-03-26 18:50:00|||||||||59
1616784610000|2021-03-26 18:50:10|||||||||7
1616784620000|2021-03-26 18:50:20|||||||||42
1616784630000|2021-03-26 18:50:30|6435.2|6432.4|6436|6433.2|6436.1|6433.3|6435.2|6432.4|24
1616784640000|2021-03-26 18:50:40|6435.6|6432.8|6435|6432.2|6436.6|6433.8|6435|6432.2|88
1616784660000|2021-03-26 18:51:00|6433|6430.2|6434|6431.2|6434|6431.2|6432|6429.2|22
1616784670000|2021-03-26 18:51:10|6433.9|6431.1|6432.1|6429.3|6433.9|6431.1|6431|6428.2|81
1616784680000|2021-03-26 18:51:20|6432.5|6429.7|6433.5|6430.7|6434|6431.2|6432.5|6429.7|5
1616784690000|2021-03-26 18:51:30|6433.9|6431.1|6435.4|6432.6|6435.4|6432.6|6433.5|6430.7|13
1616784700000|2021-03-26 18:51:40|6436.4|6433.6|6435.4|6432.6|6436.4|6433.6|6434.9|6432.1|6
1616784710000|2021-03-26 18:51:50|6434.9|6432.1|6433.5|6430.7|6435|6432.2|6433.4|6430.6|7
1616784720000|2021-03-26 18:52:00|6434.4|6431.6|6435|6432.2|6435.4|6432.6|6434.4|6431.6|0
1616784730000|2021-03-26 18:52:10|6435.9|6433.1|6435.4|6432.6|6436|6433.2|6435.4|6432.6|2
1616784740000|2021-03-26 18:52:20|6436.4|6433.6|6438.5|6435.7|6438.5|6435.7|6435.9|6433.1|26
1616784750000|2021-03-26 18:52:30|6439|6436.2|6439|6436.2|6439|6436.2|6438.4|6435.6|13
1616784760000|2021-03-26 18:52:40|6438.9|6436.1|6438|6435.2|6438.9|6436.1|6438|6435.2|1
1616784770000|2021-03-26 18:52:50|||||||||4
1616784780000|2021-03-26 18:53:00|6438.9|6436.1|6438|6435.2|6438.9|6436.1|6437.9|6435.1|16
1616784790000|2021-03-26 18:53:10|6438.9|6436.1|6438|6435.2|6439|6436.2|6438|6435.2|7
1616784800000|2021-03-26 18:53:20|6438.5|6435.7|6440.9|6438.1|6441|6438.2|6438.5|6435.7|20
1616784810000|2021-03-26 18:53:30|6440|6437.2|6440.9|6438.1|6441|6438.2|6440|6437.2|2
1616784820000|2021-03-26 18:53:40|6441|6438.2|6441|6438.2|6441|6438.2|6440.9|6438.1|0
1616784830000|2021-03-26 18:53:50|||||||||40
1616784840000|2021-03-26 18:54:00|6441.9|6439.1|6442|6439.2|6442|6439.2|6441.9|6439.1|13
1616784850000|2021-03-26 18:54:10|6441|6438.2|6441.9|6439.1|6441.9|6439.1|6441|6438.2|19
1616784860000|2021-03-26 18:54:20|6441.5|6438.7|6441.4|6438.6|6441.5|6438.7|6441.4|6438.6|11
1616784870000|2021-03-26 18:54:30|6441.9|6439.1|6441.5|6438.7|6442|6439.2|6441|6438.2|23
1616784880000|2021-03-26 18:54:40|6442|6439.2|6442|6439.2|6442|6439.2|6441.5|6438.7|67
1616784900000|2021-03-26 18:55:00|6443.8|6441|6444.5|6441.7|6444.5|6441.7|6443.5|6440.7|117
1616784910000|2021-03-26 18:55:10|6445|6442.2|6444.5|6441.7|6445|6442.2|6444|6441.2|26
1616784920000|2021-03-26 18:55:20|6444.4|6441.6|6444.5|6441.7|6444.5|6441.7|6444.4|6441.6|2
1616784930000|2021-03-26 18:55:30|6445|6442.2|6445|6442.2|6446|6443.2|6445|6442.2|44
1616784940000|2021-03-26 18:55:40|6445.4|6442.6|6445.9|6443.1|6446|6443.2|6445|6442.2|45
1616784950000|2021-03-26 18:55:50|6446|6443.2|6446|6443.2|6446|6443.2|6446|6443.2|0
1616784960000|2021-03-26 18:56:00|6446.4|6443.6|6446.4|6443.6|6446.4|6443.6|6446.4|6443.6|0
1616784970000|2021-03-26 18:56:10|6445.5|6442.7|6445.5|6442.7|6445.5|6442.7|6445.5|6442.7|33
1616784980000|2021-03-26 18:56:20|6445.1|6442.3|6444.5|6441.7|6445.1|6442.3|6444.5|6441.7|12
1616784990000|2021-03-26 18:56:30|6444|6441.2|6444.5|6441.7|6444.5|6441.7|6444|6441.2|8
1616785000000|2021-03-26 18:56:40|||||||||6
1616785010000|2021-03-26 18:56:50|6445.5|6442.7|6445.1|6442.3|6445.5|6442.7|6445|6442.2|26
1616785020000|2021-03-26 18:57:00|6445.5|6442.7|6444|6441.2|6445.5|6442.7|6444|6441.2|10
1616785030000|2021-03-26 18:57:10|6443.5|6440.7|6444.1|6441.3|6444.1|6441.3|6443.5|6440.7|3
1616785040000|2021-03-26 18:57:20|||||||||7
1616785060000|2021-03-26 18:57:40|6444.5|6441.7|6445|6442.2|6445.1|6442.3|6444.5|6441.7|26
1616785070000|2021-03-26 18:57:50|6444.5|6441.7|6444.5|6441.7|6444.5|6441.7|6444.5|6441.7|0
1616785080000|2021-03-26 18:58:00|6444.1|6441.3|6445|6442.2|6445|6442.2|6444|6441.2|20
1616785090000|2021-03-26 18:58:10|6445.1|6442.3|6445.5|6442.7|6445.5|6442.7|6445.1|6442.3|0
1616785100000|2021-03-26 18:58:20|6446|6443.2|6446|6443.2|6446|6443.2|6445.1|6442.3|13
1616785110000|2021-03-26 18:58:30|6446.1|6443.3|6446.5|6443.7|6446.5|6443.7|6445.5|6442.7|5
1616785120000|2021-03-26 18:58:40|||||||||34
1616785130000|2021-03-26 18:58:50|6447.5|6444.7|6447.5|6444.7|6447.5|6444.7|6447.5|6444.7|27
1616785140000|2021-03-26 18:59:00|6448|6445.2|6449.5|6446.7|6449.5|6446.7|6448|6445.2|23
1616785150000|2021-03-26 18:59:10|6450|6447.2|6448|6445.2|6450.1|6447.3|6448|6445.2|28
1616785160000|2021-03-26 18:59:20|6448.1|6445.3|6449.6|6446.8|6449.6|6446.8|6448.1|6445.3|17
1616785170000|2021-03-26 18:59:30|6449.5|6446.7|6449.5|6446.7|6449.5|6446.7|6449.5|6446.7|13
1616785180000|2021-03-26 18:59:40|6449.6|6446.8|6450|6447.2|6450.1|6447.3|6449.1|6446.3|47
1616785190000|2021-03-26 18:59:50|6449.6|6446.8|6450.6|6447.8|6450.6|6447.8|6449.5|6446.7|37
1616785200000|2021-03-26 19:00:00|6450.1|6447.3|6450|6447.2|6450.1|6447.3|6449.1|6446.3|38
1616785210000|2021-03-26 19:00:10|6450.1|6447.3|6450|6447.2|6450.1|6447.3|6449.6|6446.8|18
1616785230000|2021-03-26 19:00:30|6449.6|6446.8|6448.5|6445.7|6450.1|6447.3|6448.5|6445.7|16
1616785240000|2021-03-26 19:00:40|6448.6|6445.8|6449.1|6446.3|6449.1|6446.3|6448.6|6445.8|1
1616785250000|2021-03-26 19:00:50|6449|6446.2|6450.1|6447.3|6450.1|6447.3|6448.6|6445.8|1
1616785260000|2021-03-26 19:01:00|6450|6447.2|6450.1|6447.3|6450.1|6447.3|6449.6|6446.8|6
1616785270000|2021-03-26 19:01:10|||||||||5
1616785280000|2021-03-26 19:01:20|6450.2|6447.4|6451.1|6448.3|6451.7|6448.9|6450.2|6447.4|111
1616785290000|2021-03-26 19:01:30|6450.2|6447.4|6450.6|6447.8|6451.1|6448.3|6450.2|6447.4|17
1616785300000|2021-03-26 19:01:40|6450.7|6447.9|6450.2|6447.4|6450.7|6447.9|6449.6|6446.8|15
1616785310000|2021-03-26 19:01:50|6450.7|6447.9|6451.1|6448.3|6451.1|6448.3|6450.7|6447.9|2
1616785320000|2021-03-26 19:02:00|6450.1|6447.3|6449.2|6446.4|6450.1|6447.3|6449.2|6446.4|1
1616785330000|2021-03-26 19:02:10|6450.1|6447.3|6450.1|6447.3|6450.1|6447.3|6450.1|6447.3|2
1616785340000|2021-03-26 19:02:20|6450.2|6447.4|6450.1|6447.3|6450.2|6447.4|6450.1|6447.3|1
1616785350000|2021-03-26 19:02:30|6450.6|6447.8|6451.2|6448.4|6451.2|6448.4|6450.6|6447.8|9
1616785370000|2021-03-26 19:02:50|6451.1|6448.3|6451.1|6448.3|6451.2|6448.4|6451.1|6448.3|4
1616785390000|2021-03-26 19:03:10|6451.2|6448.4|6451.2|6448.4|6451.2|6448.4|6451.1|6448.3|3
1616785400000|2021-03-26 19:03:20|||||||||2
1616785410000|2021-03-26 19:03:30|6451.1|6448.3|6450.6|6447.8|6451.1|6448.3|6450.1|6447.3|65
1616785420000|2021-03-26 19:03:40|6450.1|6447.3|6451.1|6448.3|6451.1|6448.3|6450.1|6447.3|6
1616785440000|2021-03-26 19:04:00|6450.6|6447.8|6450.6|6447.8|6450.6|6447.8|6450.2|6447.4|13
1616785450000|2021-03-26 19:04:10|6450.2|6447.4|6448.6|6445.8|6450.2|6447.4|6448.6|6445.8|32
1616785460000|2021-03-26 19:04:20|6448.2|6445.4|6448.1|6445.3|6448.2|6445.4|6448.1|6445.3|2
1616785470000|2021-03-26 19:04:30|6448.2|6445.4|6448.6|6445.8|6449.2|6446.4|6448.2|6445.4|8
1616785480000|2021-03-26 19:04:40|6449.1|6446.3|6449.2|6446.4|6449.2|6446.4|6448.6|6445.8|6
1616785490000|2021-03-26 19:04:50|||||||||2
1616785500000|2021-03-26 19:05:00|6449.6|6446.8|6449.1|6446.3|6449.6|6446.8|6448.6|6445.8|20
1616785510000|2021-03-26 19:05:10|6449.6|6446.8|6449.6|6446.8|6449.6|6446.8|6449.6|6446.8|1
1616785520000|2021-03-26 19:05:20|||||||||25
1616785530000|2021-03-26 19:05:30|6449.1|6446.3|6449.1|6446.3|6449.2|6446.4|6449.1|6446.3|6
1616785540000|2021-03-26 19:05:40|6448.6|6445.8|6448.6|6445.8|6448.6|6445.8|6448.6|6445.8|2
1616785550000|2021-03-26 19:05:50|6448.1|6445.3|6448.1|6445.3|6448.1|6445.3|6448.1|6445.3|5
1616785560000|2021-03-26 19:06:00|6450.1|6447.3|6447.2|6444.4|6450.1|6447.3|6447.2|6444.4|66
1616785570000|2021-03-26 19:06:10|6447.7|6444.9|6447.2|6444.4|6447.7|6444.9|6447.2|6444.4|1
1616785580000|2021-03-26 19:06:20|6447.6|6444.8|6447.2|6444.4|6447.6|6444.8|6446.6|6443.8|7
1616785590000|2021-03-26 19:06:30|6447.1|6444.3|6446.7|6443.9|6447.1|6444.3|6446.7|6443.9|3
1616785600000|2021-03-26 19:06:40|6447.2|6444.4|6447.6|6444.8|6447.6|6444.8|6447.2|6444.4|2
1616785610000|2021-03-26 19:06:50|6448.1|6445.3|6448.2|6445.4|6448.2|6445.4|6448.1|6445.3|13
1616785630000|2021-03-26 19:07:10|6449.1|6446.3|6448.2|6445.4|6449.2|6446.4|6448.1|6445.3|5
1616785640000|2021-03-26 19:07:20|6447.2|6444.4|6445.7|6442.9|6447.2|6444.4|6445.6|6442.8|10
1616785650000|2021-03-26 19:07:30|6447.1|6444.3|6446.2|6443.4|6447.1|6444.3|6446.1|6443.3|2
1616785680000|2021-03-26 19:08:00|6446.7|6443.9|6445.7|6442.9|6446.7|6443.9|6445.2|6442.4|8
1616785690000|2021-03-26 19:08:10|6445.6|6442.8|6445.7|6442.9|6445.7|6442.9|6445.6|6442.8|0
1616785700000|2021-03-26 19:08:20|6445.6|6442.8|6446.2|6443.4|6446.2|6443.4|6445.6|6442.8|1
1616785710000|2021-03-26 19:08:30|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|20
1616785720000|2021-03-26 19:08:40|6446.1|6443.3|6445.2|6442.4|6446.1|6443.3|6445.2|6442.4|0
1616785730000|2021-03-26 19:08:50|6444.7|6441.9|6444.6|6441.8|6444.7|6441.9|6444.6|6441.8|8
1616785740000|2021-03-26 19:09:00|6446.1|6443.3|6445.6|6442.8|6446.1|6443.3|6445.1|6442.3|21
1616785750000|2021-03-26 19:09:10|6445.2|6442.4|6445.2|6442.4|6445.2|6442.4|6445.2|6442.4|4
1616785760000|2021-03-26 19:09:20|||||||||2
1616785770000|2021-03-26 19:09:30|6444.6|6441.8|6444.7|6441.9|6444.7|6441.9|6444.2|6441.4|4
1616785780000|2021-03-26 19:09:40|6444.2|6441.4|6444.2|6441.4|6444.7|6441.9|6444.2|6441.4|2
1616785790000|2021-03-26 19:09:50|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|6444.6|6441.8|2
1616785800000|2021-03-26 19:10:00|6444.6|6441.8|6445.2|6442.4|6445.2|6442.4|6444.6|6441.8|2
1616785810000|2021-03-26 19:10:10|6445.6|6442.8|6445.6|6442.8|6445.6|6442.8|6445.1|6442.3|0
1616785830000|2021-03-26 19:10:30|6445.1|6442.3|6439.7|6436.9|6445.1|6442.3|6439.6|6436.8|50
1616785840000|2021-03-26 19:10:40|6440.2|6437.4|6440.6|6437.8|6441.1|6438.3|6439.2|6436.4|61
1616785850000|2021-03-26 19:10:50|6440.7|6437.9|6441.7|6438.9|6442.2|6439.4|6440.7|6437.9|8
1616785860000|2021-03-26 19:11:00|6442.2|6439.4|6440.6|6437.8|6442.7|6439.9|6440.6|6437.8|21
1616785870000|2021-03-26 19:11:10|6441.2|6438.4|6441.7|6438.9|6443.2|6440.4|6440.6|6437.8|60
1616785880000|2021-03-26 19:11:20|6442.1|6439.3|6441.7|6438.9|6442.2|6439.4|6441.2|6438.4|12
1616785890000|2021-03-26 19:11:30|6442.2|6439.4|6441.6|6438.8|6442.2|6439.4|6441.6|6438.8|3
1616785900000|2021-03-26 19:11:40|6441.7|6438.9|6442.2|6439.4|6442.2|6439.4|6441.6|6438.8|0
1616785910000|2021-03-26 19:11:50|6442.1|6439.3|6442.6|6439.8|6442.7|6439.9|6442.1|6439.3|0
1616785920000|2021-03-26 19:12:00|6443.1|6440.3|6442.6|6439.8|6443.6|6440.8|6442.6|6439.8|3
1616785930000|2021-03-26 19:12:10|6443.1|6440.3|6443.6|6440.8|6443.7|6440.9|6443.1|6440.3|4
1616785950000|2021-03-26 19:12:30|||||||||2
1616785970000|2021-03-26 19:12:50|6443.1|6440.3|6443.1|6440.3|6443.2|6440.4|6443.1|6440.3|2
1616785980000|2021-03-26 19:13:00|6443.2|6440.4|6443.1|6440.3|6443.2|6440.4|6443.1|6440.3|4
1616785990000|2021-03-26 19:13:10|6443.2|6440.4|6443.6|6440.8|6443.6|6440.8|6443.2|6440.4|4
1616786000000|2021-03-26 19:13:20|6444.1|6441.3|6444.6|6441.8|6444.6|6441.8|6444.1|6441.3|5
1616786010000|2021-03-26 19:13:30|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|0
1616786040000|2021-03-26 19:14:00|6444.2|6441.4|6444.1|6441.3|6444.2|6441.4|6444.1|6441.3|5
1616786050000|2021-03-26 19:14:10|6444.2|6441.4|6444.1|6441.3|6444.2|6441.4|6444.1|6441.3|5
1616786060000|2021-03-26 19:14:20|6443.6|6440.8|6443.6|6440.8|6443.6|6440.8|6443.6|6440.8|2
1616786080000|2021-03-26 19:14:40|6442.7|6439.9|6442.6|6439.8|6442.7|6439.9|6442.1|6439.3|21
1616786090000|2021-03-26 19:14:50|6443.1|6440.3|6443.1|6440.3|6443.6|6440.8|6443.1|6440.3|13
1616786100000|2021-03-26 19:15:00|6442.6|6439.8|6442.6|6439.8|6442.6|6439.8|6442.6|6439.8|0
1616786110000|2021-03-26 19:15:10|6442.1|6439.3|6441.6|6438.8|6442.1|6439.3|6440.6|6437.8|18
1616786120000|2021-03-26 19:15:20|6441.1|6438.3|6441.6|6438.8|6441.6|6438.8|6441.1|6438.3|2
1616786130000|2021-03-26 19:15:30|6441.1|6438.3|6441.1|6438.3|6441.1|6438.3|6441.1|6438.3|6
1616786140000|2021-03-26 19:15:40|6441.6|6438.8|6441.6|6438.8|6441.6|6438.8|6441.6|6438.8|0
1616786150000|2021-03-26 19:15:50|6440.6|6437.8|6440.6|6437.8|6440.6|6437.8|6440.6|6437.8|0
1616786160000|2021-03-26 19:16:00|6440.1|6437.3|6441.1|6438.3|6441.1|6438.3|6439.1|6436.3|1
1616786170000|2021-03-26 19:16:10|6441.6|6438.8|6441.6|6438.8|6441.6|6438.8|6441.6|6438.8|0
1616786190000|2021-03-26 19:16:30|6441.1|6438.3|6441.6|6438.8|6441.6|6438.8|6441.1|6438.3|0
1616786200000|2021-03-26 19:16:40|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|6
1616786210000|2021-03-26 19:16:50|6440.6|6437.8|6442.1|6439.3|6442.1|6439.3|6440.6|6437.8|5
1616786220000|2021-03-26 19:17:00|||||||||5
1616786230000|2021-03-26 19:17:10|||||||||1
1616786240000|2021-03-26 19:17:20|6442|6439.2|6441.6|6438.8|6442|6439.2|6441.6|6438.8|4
1616786250000|2021-03-26 19:17:30|6439.1|6436.3|6440.1|6437.3|6440.6|6437.8|6439.1|6436.3|45
1616786260000|2021-03-26 19:17:40|6439.6|6436.8|6440.6|6437.8|6440.6|6437.8|6439.6|6436.8|18
1616786270000|2021-03-26 19:17:50|6440.1|6437.3|6440.6|6437.8|6441.1|6438.3|6439.6|6436.8|22
1616786280000|2021-03-26 19:18:00|6440.1|6437.3|6440.1|6437.3|6441.1|6438.3|6439.6|6436.8|5
1616786290000|2021-03-26 19:18:10|6441.1|6438.3|6440.1|6437.3|6441.1|6438.3|6440.1|6437.3|0
1616786300000|2021-03-26 19:18:20|6440.6|6437.8|6440.1|6437.3|6441.1|6438.3|6440.1|6437.3|7
1616786310000|2021-03-26 19:18:30|6440.6|6437.8|6441.1|6438.3|6441.1|6438.3|6440.6|6437.8|0
1616786350000|2021-03-26 19:19:10|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|12
1616786360000|2021-03-26 19:19:20|6443.1|6440.3|6443.6|6440.8|6444.1|6441.3|6443.1|6440.3|7
1616786370000|2021-03-26 19:19:30|6443.7|6440.9|6443.1|6440.3|6443.7|6440.9|6443.1|6440.3|5
1616786380000|2021-03-26 19:19:40|6441.6|6438.8|6441.6|6438.8|6442.6|6439.8|6441.2|6438.4|75
1616786390000|2021-03-26 19:19:50|6442.1|6439.3|6441.6|6438.8|6442.1|6439.3|6441.6|6438.8|3
1616786400000|2021-03-26 19:20:00|6441.1|6438.3|6440.1|6437.3|6441.1|6438.3|6440.1|6437.3|0
1616786410000|2021-03-26 19:20:10|6440.6|6437.8|6440.6|6437.8|6441.1|6438.3|6440.6|6437.8|1
1616786420000|2021-03-26 19:20:20|6441.1|6438.3|6440.6|6437.8|6441.1|6438.3|6440.6|6437.8|2
1616786430000|2021-03-26 19:20:30|6440.1|6437.3|6441.1|6438.3|6441.1|6438.3|6440.1|6437.3|2
1616786440000|2021-03-26 19:20:40|6440.6|6437.8|6439.1|6436.3|6440.6|6437.8|6438.6|6435.8|8
1616786450000|2021-03-26 19:20:50|6438.6|6435.8|6437.1|6434.3|6438.6|6435.8|6436.6|6433.8|10
1616786460000|2021-03-26 19:21:00|6437.6|6434.8|6437.1|6434.3|6437.6|6434.8|6437.1|6434.3|1
1616786470000|2021-03-26 19:21:10|6437.6|6434.8|6438.1|6435.3|6438.1|6435.3|6437.6|6434.8|5
1616786480000|2021-03-26 19:21:20|6438.6|6435.8|6437.6|6434.8|6438.6|6435.8|6437.1|6434.3|1
1616786490000|2021-03-26 19:21:30|6438.1|6435.3|6438.1|6435.3|6438.1|6435.3|6438.1|6435.3|1
1616786500000|2021-03-26 19:21:40|6438.6|6435.8|6439.1|6436.3|6439.1|6436.3|6438.6|6435.8|3
1616786510000|2021-03-26 19:21:50|6438.1|6435.3|6438.1|6435.3|6438.1|6435.3|6438.1|6435.3|1
1616786520000|2021-03-26 19:22:00|6438.6|6435.8|6438.1|6435.3|6438.6|6435.8|6438.1|6435.3|1
1616786540000|2021-03-26 19:22:20|6438.6|6435.8|6434.1|6431.3|6438.6|6435.8|6434.1|6431.3|29
1616786550000|2021-03-26 19:22:30|6434.6|6431.8|6434.6|6431.8|6434.6|6431.8|6434.1|6431.3|3
1616786560000|2021-03-26 19:22:40|6435.6|6432.8|6436.6|6433.8|6436.6|6433.8|6435.6|6432.8|2
1616786570000|2021-03-26 19:22:50|6437.1|6434.3|6438.6|6435.8|6438.6|6435.8|6436.6|6433.8|19
1616786580000|2021-03-26 19:23:00|6437.6|6434.8|6437.6|6434.8|6437.6|6434.8|6437.6|6434.8|4
1616786590000|2021-03-26 19:23:10|6438.1|6435.3|6438.1|6435.3|6438.6|6435.8|6438.1|6435.3|0
1616786600000|2021-03-26 19:23:20|6438|6435.2|6437.6|6434.8|6438|6435.2|6437.1|6434.3|2
1616786610000|2021-03-26 19:23:30|6437.5|6434.7|6438.6|6435.8|6438.6|6435.8|6436.1|6433.3|11
1616786630000|2021-03-26 19:23:50|6439.1|6436.3|6439.1|6436.3|6439.1|6436.3|6439.1|6436.3|1
1616786640000|2021-03-26 19:24:00|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|1
1616786650000|2021-03-26 19:24:10|6438.5|6435.7|6438.6|6435.8|6438.6|6435.8|6438.1|6435.3|1
1616786670000|2021-03-26 19:24:30|6437.6|6434.8|6437.6|6434.8|6437.6|6434.8|6437.6|6434.8|20
1616786680000|2021-03-26 19:24:40|6437.1|6434.3|6437.6|6434.8|6437.6|6434.8|6437.1|6434.3|4
1616786690000|2021-03-26 19:24:50|6437.1|6434.3|6437.1|6434.3|6437.1|6434.3|6437.1|6434.3|2
1616786700000|2021-03-26 19:25:00|6437.6|6434.8|6437.1|6434.3|6437.6|6434.8|6437.1|6434.3|11
1616786710000|2021-03-26 19:25:10|6437.6|6434.8|6437.6|6434.8|6437.6|6434.8|6437.6|6434.8|5
1616786720000|2021-03-26 19:25:20|6438.1|6435.3|6438.1|6435.3|6438.1|6435.3|6438.1|6435.3|1
1616786730000|2021-03-26 19:25:30|6437.1|6434.3|6438.1|6435.3|6438.1|6435.3|6437.1|6434.3|5
1616786740000|2021-03-26 19:25:40|||||||||3
1616786750000|2021-03-26 19:25:50|6437.1|6434.3|6436.6|6433.8|6437.1|6434.3|6436.6|6433.8|5
1616786760000|2021-03-26 19:26:00|6436.5|6433.7|6435.6|6432.8|6436.5|6433.7|6434.6|6431.8|3
1616786770000|2021-03-26 19:26:10|6434.1|6431.3|6434.6|6431.8|6434.6|6431.8|6434.1|6431.3|2
1616786780000|2021-03-26 19:26:20|6434.1|6431.3|6432.6|6429.8|6434.1|6431.3|6432.6|6429.8|10
1616786790000|2021-03-26 19:26:30|6432.1|6429.3|6433.6|6430.8|6433.6|6430.8|6432.1|6429.3|1
1616786800000|2021-03-26 19:26:40|6434.1|6431.3|6434.6|6431.8|6434.6|6431.8|6434.1|6431.3|0
1616786810000|2021-03-26 19:26:50|6434.1|6431.3|6434.1|6431.3|6434.6|6431.8|6434.1|6431.3|0
1616786820000|2021-03-26 19:27:00|6434.2|6431.4|6435.1|6432.3|6435.1|6432.3|6434.2|6431.4|32
1616786830000|2021-03-26 19:27:10|6435.6|6432.8|6435.6|6432.8|6435.6|6432.8|6435.6|6432.8|5
1616786840000|2021-03-26 19:27:20|6435.7|6432.9|6436.1|6433.3|6436.6|6433.8|6435.7|6432.9|37
1616786850000|2021-03-26 19:27:30|6436.2|6433.4|6437.1|6434.3|6437.1|6434.3|6436.2|6433.4|0
1616786870000|2021-03-26 19:27:50|6437.6|6434.8|6438.1|6435.3|6438.1|6435.3|6437.6|6434.8|0
1616786880000|2021-03-26 19:28:00|6437.7|6434.9|6437.6|6434.8|6437.7|6434.9|6437.6|6434.8|5
1616786890000|2021-03-26 19:28:10|6438.1|6435.3|6438.6|6435.8|6438.6|6435.8|6438.1|6435.3|1
1616786900000|2021-03-26 19:28:20|||||||||1
1616786910000|2021-03-26 19:28:30|6438.1|6435.3|6438.1|6435.3|6438.1|6435.3|6438.1|6435.3|0
1616786920000|2021-03-26 19:28:40|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|1
1616786930000|2021-03-26 19:28:50|6439.1|6436.3|6438.6|6435.8|6439.1|6436.3|6438.6|6435.8|5
1616786950000|2021-03-26 19:29:10|6438.1|6435.3|6436.6|6433.8|6438.1|6435.3|6436.6|6433.8|5
1616786970000|2021-03-26 19:29:30|6437.1|6434.3|6437.6|6434.8|6437.6|6434.8|6437.1|6434.3|4
1616786980000|2021-03-26 19:29:40|6437.1|6434.3|6436.1|6433.3|6437.1|6434.3|6436.1|6433.3|3
1616787000000|2021-03-26 19:30:00|6436.6|6433.8|6437.1|6434.3|6437.1|6434.3|6436.6|6433.8|1
1616787010000|2021-03-26 19:30:10|6437.6|6434.8|6439.6|6436.8|6440.1|6437.3|6437.6|6434.8|31
1616787020000|2021-03-26 19:30:20|6439.1|6436.3|6439.1|6436.3|6439.1|6436.3|6439.1|6436.3|11
1616787030000|2021-03-26 19:30:30|||||||||1
1616787040000|2021-03-26 19:30:40|6439.6|6436.8|6439.1|6436.3|6439.6|6436.8|6439.1|6436.3|0
1616787060000|2021-03-26 19:31:00|6439.6|6436.8|6439.1|6436.3|6439.6|6436.8|6439.1|6436.3|3
1616787070000|2021-03-26 19:31:10|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|5
1616787080000|2021-03-26 19:31:20|6438.1|6435.3|6438.1|6435.3|6438.1|6435.3|6438.1|6435.3|3
1616787090000|2021-03-26 19:31:30|6437.7|6434.9|6438.1|6435.3|6438.1|6435.3|6437.6|6434.8|12
1616787100000|2021-03-26 19:31:40|6438.6|6435.8|6439.1|6436.3|6439.1|6436.3|6438.1|6435.3|2
1616787120000|2021-03-26 19:32:00|6438.1|6435.3|6438.6|6435.8|6438.6|6435.8|6438.1|6435.3|7
1616787130000|2021-03-26 19:32:10|6438.1|6435.3|6438.1|6435.3|6438.6|6435.8|6438.1|6435.3|7
1616787140000|2021-03-26 19:32:20|6437.2|6434.4|6438.1|6435.3|6438.1|6435.3|6437.2|6434.4|25
1616787150000|2021-03-26 19:32:30|6437.6|6434.8|6438.1|6435.3|6438.1|6435.3|6437.6|6434.8|3
1616787160000|2021-03-26 19:32:40|6438.6|6435.8|6438.1|6435.3|6438.6|6435.8|6438.1|6435.3|14
1616787170000|2021-03-26 19:32:50|6437.6|6434.8|6437.6|6434.8|6438.1|6435.3|6437.6|6434.8|0
1616787180000|2021-03-26 19:33:00|6437.7|6434.9|6438.1|6435.3|6438.1|6435.3|6437.6|6434.8|9
1616787190000|2021-03-26 19:33:10|6437.7|6434.9|6438.1|6435.3|6438.1|6435.3|6437.7|6434.9|0
1616787200000|2021-03-26 19:33:20|6438|6435.2|6436.6|6433.8|6438|6435.2|6436.6|6433.8|16
1616787210000|2021-03-26 19:33:30|6436.1|6433.3|6436.1|6433.3|6436.1|6433.3|6436.1|6433.3|0
1616787220000|2021-03-26 19:33:40|6437.1|6434.3|6436.6|6433.8|6437.1|6434.3|6436.6|6433.8|13
1616787230000|2021-03-26 19:33:50|6436.1|6433.3|6436|6433.2|6436.1|6433.3|6435.1|6432.3|38
1616787240000|2021-03-26 19:34:00|6435.1|6432.3|6435.1|6432.3|6435.1|6432.3|6435.1|6432.3|1
1616787250000|2021-03-26 19:34:10|6435|6432.2|6433.6|6430.8|6435|6432.2|6433.1|6430.3|22
1616787260000|2021-03-26 19:34:20|6434.1|6431.3|6433.1|6430.3|6434.1|6431.3|6433.1|6430.3|5
1616787270000|2021-03-26 19:34:30|6433.6|6430.8|6433.1|6430.3|6433.6|6430.8|6433.1|6430.3|2
1616787280000|2021-03-26 19:34:40|||||||||1
1616787290000|2021-03-26 19:34:50|||||||||2
1616787300000|2021-03-26 19:35:00|6432.2|6429.4|6429.1|6426.3|6432.2|6429.4|6428.6|6425.8|20
1616787310000|2021-03-26 19:35:10|6428.6|6425.8|6430.6|6427.8|6430.6|6427.8|6428.2|6425.4|28
1616787320000|2021-03-26 19:35:20|6431.1|6428.3|6432.1|6429.3|6432.1|6429.3|6431.1|6428.3|1
1616787330000|2021-03-26 19:35:30|6431.6|6428.8|6431.6|6428.8|6431.6|6428.8|6431.6|6428.8|8
1616787340000|2021-03-26 19:35:40|6431.1|6428.3|6431.6|6428.8|6431.6|6428.8|6431.1|6428.3|4
1616787350000|2021-03-26 19:35:50|6431.1|6428.3|6433.7|6430.9|6433.7|6430.9|6431.1|6428.3|157
1616787360000|2021-03-26 19:36:00|6434.2|6431.4|6433.7|6430.9|6434.2|6431.4|6433.7|6430.9|0
1616787370000|2021-03-26 19:36:10|6433.2|6430.4|6433.2|6430.4|6433.2|6430.4|6433.1|6430.3|7
1616787380000|2021-03-26 19:36:20|6433.1|6430.3|6433.2|6430.4|6433.2|6430.4|6432.3|6429.5|0
1616787390000|2021-03-26 19:36:30|6432.7|6429.9|6434.1|6431.3|6434.2|6431.4|6432.7|6429.9|28
1616787400000|2021-03-26 19:36:40|6434.2|6431.4|6433.7|6430.9|6434.2|6431.4|6433.2|6430.4|5
1616787420000|2021-03-26 19:37:00|6433.2|6430.4|6433.7|6430.9|6433.7|6430.9|6433.2|6430.4|0
1616787430000|2021-03-26 19:37:10|6433.8|6431|6434.2|6431.4|6434.7|6431.9|6433.8|6431|0
1616787440000|2021-03-26 19:37:20|6434.7|6431.9|6434.7|6431.9|6434.7|6431.9|6434.7|6431.9|2
1616787450000|2021-03-26 19:37:30|6434.8|6432|6435.2|6432.4|6436.1|6433.3|6434.8|6432|0
1616787460000|2021-03-26 19:37:40|6435.1|6432.3|6435.2|6432.4|6435.2|6432.4|6434.7|6431.9|3
1616787490000|2021-03-26 19:38:10|6435.1|6432.3|6434.2|6431.4|6435.1|6432.3|6434.2|6431.4|5
1616787500000|2021-03-26 19:38:20|6433.2|6430.4|6433.2|6430.4|6433.2|6430.4|6433.2|6430.4|4
1616787510000|2021-03-26 19:38:30|6433.1|6430.3|6433.2|6430.4|6433.2|6430.4|6432.2|6429.4|3
1616787520000|2021-03-26 19:38:40|||||||||2
1616787530000|2021-03-26 19:38:50|6434.1|6431.3|6433.2|6430.4|6434.1|6431.3|6433.2|6430.4|2
1616787540000|2021-03-26 19:39:00|6434.1|6431.3|6434.1|6431.3|6434.2|6431.4|6434.1|6431.3|1
1616787550000|2021-03-26 19:39:10|6434.2|6431.4|6433.2|6430.4|6434.2|6431.4|6433.2|6430.4|10
1616787560000|2021-03-26 19:39:20|6433.7|6430.9|6431.2|6428.4|6433.7|6430.9|6431.2|6428.4|7
1616787570000|2021-03-26 19:39:30|6432.2|6429.4|6432.2|6429.4|6432.2|6429.4|6432.2|6429.4|8
1616787580000|2021-03-26 19:39:40|6432.7|6429.9|6432.7|6429.9|6432.7|6429.9|6432.7|6429.9|2
1616787590000|2021-03-26 19:39:50|||||||||1
1616787600000|2021-03-26 19:40:00|6433.1|6430.3|6433.7|6430.9|6433.7|6430.9|6433.1|6430.3|1
1616787610000|2021-03-26 19:40:10|6433.2|6430.4|6433.1|6430.3|6433.2|6430.4|6433.1|6430.3|7
1616787620000|2021-03-26 19:40:20|6432.7|6429.9|6432.6|6429.8|6432.7|6429.9|6432.6|6429.8|2
1616787630000|2021-03-26 19:40:30|6432.1|6429.3|6432.1|6429.3|6432.1|6429.3|6432.1|6429.3|1
1616787640000|2021-03-26 19:40:40|6431.2|6428.4|6430.2|6427.4|6431.2|6428.4|6430.2|6427.4|2
1616787650000|2021-03-26 19:40:50|6430.1|6427.3|6429.2|6426.4|6430.1|6427.3|6428.2|6425.4|15
1616787660000|2021-03-26 19:41:00|6430.2|6427.4|6430.7|6427.9|6430.7|6427.9|6429.6|6426.8|5
1616787670000|2021-03-26 19:41:10|6430.6|6427.8|6430.7|6427.9|6430.7|6427.9|6430.6|6427.8|0
1616787690000|2021-03-26 19:41:30|6430.2|6427.4|6430.1|6427.3|6430.2|6427.4|6428.7|6425.9|180
1616787700000|2021-03-26 19:41:40|6429.2|6426.4|6430.2|6427.4|6430.6|6427.8|6429.2|6426.4|2
1616787710000|2021-03-26 19:41:50|6430.6|6427.8|6430.7|6427.9|6430.7|6427.9|6430.6|6427.8|1
1616787720000|2021-03-26 19:42:00|6431.1|6428.3|6430.2|6427.4|6431.1|6428.3|6429.2|6426.4|184
1616787730000|2021-03-26 19:42:10|6430.7|6427.9|6431.2|6428.4|6431.2|6428.4|6430.6|6427.8|10
1616787740000|2021-03-26 19:42:20|6431.1|6428.3|6431.2|6428.4|6431.2|6428.4|6430.7|6427.9|0
1616787750000|2021-03-26 19:42:30|6432.1|6429.3|6431.6|6428.8|6432.1|6429.3|6431.6|6428.8|1
1616787760000|2021-03-26 19:42:40|6431.1|6428.3|6431.6|6428.8|6431.7|6428.8|6431.1|6427.7|11
1616787780000|2021-03-26 19:43:00|6431.1|6428.3|6431.1|6428.3|6431.1|6428.3|6431.1|6428.3|0
1616787790000|2021-03-26 19:43:10|6430.7|6427.9|6429.7|6426.9|6430.7|6427.9|6429.7|6426.9|23
1616787800000|2021-03-26 19:43:20|6430.1|6427.3|6428.1|6425.3|6430.1|6427.3|6428.1|6425.3|7
1616787810000|2021-03-26 19:43:30|||||||||10
1616787820000|2021-03-26 19:43:40|6428.6|6425.8|6428.1|6425.3|6428.6|6425.8|6428.1|6425.3|5
1616787830000|2021-03-26 19:43:50|6429|6426.2|6429.1|6426.3|6429.1|6426.3|6429|6426.2|2
1616787840000|2021-03-26 19:44:00|6428.6|6425.8|6428.6|6425.8|6428.6|6425.8|6428.6|6425.8|4
1616787850000|2021-03-26 19:44:10|6428.1|6425.3|6428.2|6425.4|6428.2|6425.4|6428.1|6425.3|3
1616787860000|2021-03-26 19:44:20|6429.7|6426.9|6429.6|6426.8|6429.7|6426.9|6429.1|6426.3|1
1616787870000|2021-03-26 19:44:30|6429.1|6426.3|6429.1|6426.3|6429.1|6426.3|6429.1|6426.3|0
1616787880000|2021-03-26 19:44:40|6428.7|6425.9|6428.2|6425.4|6428.7|6425.9|6428.1|6425.3|1
1616787890000|2021-03-26 19:44:50|6428.1|6425.3|6429.2|6426.4|6429.2|6426.4|6428.1|6425.3|11
1616787900000|2021-03-26 19:45:00|6428.7|6425.9|6428.7|6425.9|6429.2|6426.4|6428.7|6425.9|3
1616787910000|2021-03-26 19:45:10|6428.6|6425.8|6428.2|6425.4|6428.6|6425.8|6428.1|6425.3|0
1616787920000|2021-03-26 19:45:20|6428.6|6425.8|6428.2|6425.4|6428.6|6425.8|6428.2|6425.4|0
1616787930000|2021-03-26 19:45:30|6428.1|6425.3|6428.2|6425.4|6428.2|6425.4|6428.1|6425.3|0
1616787940000|2021-03-26 19:45:40|6428.6|6425.8|6428.2|6425.4|6428.6|6425.8|6428.2|6425.4|0
1616787950000|2021-03-26 19:45:50|6428.7|6425.9|6429.7|6426.9|6430.2|6427.4|6428.7|6425.9|31
1616787960000|2021-03-26 19:46:00|6430.2|6427.4|6430.2|6427.4|6430.2|6427.4|6430.1|6427.3|0
1616787970000|2021-03-26 19:46:10|6430.1|6427.3|6430.1|6427.3|6430.1|6427.3|6430.1|6427.3|0
1616787990000|2021-03-26 19:46:30|6429.7|6426.9|6428.7|6425.9|6429.7|6426.9|6428.7|6425.9|5
1616788010000|2021-03-26 19:46:50|6428.6|6425.8|6428.6|6425.8|6428.7|6425.9|6428.6|6425.8|0
1616788020000|2021-03-26 19:47:00|6428.7|6425.9|6428.7|6425.9|6428.7|6425.9|6428.7|6425.9|0
1616788030000|2021-03-26 19:47:10|6429.1|6426.3|6429.1|6426.3|6429.1|6426.3|6429.1|6426.3|1
1616788040000|2021-03-26 19:47:20|6430.2|6427.4|6430.2|6427.4|6430.2|6427.4|6429.7|6426.9|3
1616788050000|2021-03-26 19:47:30|6429.7|6426.9|6429.7|6426.9|6430.2|6427.4|6429.7|6426.9|0
1616788060000|2021-03-26 19:47:40|6429.2|6426.4|6428.1|6425.3|6429.2|6426.4|6428.1|6425.3|3
1616788070000|2021-03-26 19:47:50|6428.2|6425.4|6428.1|6425.3|6428.2|6425.4|6428.1|6425.3|1
1616788080000|2021-03-26 19:48:00|6427.7|6424.9|6427.7|6424.9|6427.7|6424.9|6427.7|6424.9|0
1616788090000|2021-03-26 19:48:10|6428.7|6425.9|6429.2|6426.4|6429.2|6426.4|6428.7|6425.9|0
1616788100000|2021-03-26 19:48:20|6429.1|6426.3|6430.2|6427.4|6430.2|6427.4|6429.1|6426.3|0
1616788110000|2021-03-26 19:48:30|6430.1|6427.3|6431.2|6428.4|6431.2|6428.4|6430.1|6427.3|1
1616788120000|2021-03-26 19:48:40|6432.2|6429.4|6432.2|6429.4|6432.2|6429.4|6432.1|6429.3|0
1616788130000|2021-03-26 19:48:50|6432.7|6429.9|6433.7|6430.9|6433.7|6430.9|6432.7|6429.9|1
1616788140000|2021-03-26 19:49:00|6433.6|6430.8|6433.1|6430.3|6435.1|6432.3|6433.1|6430.3|67
1616788150000|2021-03-26 19:49:10|6432.6|6429.8|6433.1|6430.3|6433.1|6430.3|6432.6|6429.8|0
1616788160000|2021-03-26 19:49:20|||||||||2
1616788180000|2021-03-26 19:49:40|6433.2|6430.4|6432.7|6429.9|6434.1|6431.3|6432.7|6429.9|4
1616788190000|2021-03-26 19:49:50|6433.1|6430.3|6433.1|6430.3|6433.1|6430.3|6433.1|6430.3|1
1616788200000|2021-03-26 19:50:00|6433.2|6430.4|6435.2|6432.4|6435.2|6432.4|6432.7|6429.9|11
1616788210000|2021-03-26 19:50:10|6434.7|6431.9|6435.6|6432.8|6436.1|6433.3|6434.6|6431.8|0
1616788220000|2021-03-26 19:50:20|6435.2|6432.4|6435.6|6432.8|6435.6|6432.8|6434.7|6431.9|0
1616788230000|2021-03-26 19:50:30|6435.1|6432.3|6434.6|6431.8|6435.1|6432.3|6434.1|6431.3|2
1616788240000|2021-03-26 19:50:40|6433.1|6430.3|6434.1|6431.3|6434.1|6431.3|6433.1|6430.3|41
1616788250000|2021-03-26 19:50:50|6434.5|6431.7|6434.5|6431.7|6434.6|6431.8|6434.1|6431.3|0
1616788260000|2021-03-26 19:51:00|6433.6|6430.8|6434.1|6431.3|6434.1|6431.3|6433.6|6430.8|0
1616788270000|2021-03-26 19:51:10|6434.5|6431.7|6434.5|6431.7|6434.6|6431.8|6434.5|6431.7|0
1616788280000|2021-03-26 19:51:20|6433.6|6430.8|6434.5|6431.7|6434.6|6431.8|6433.6|6430.8|0
1616788290000|2021-03-26 19:51:30|6434.6|6431.8|6435.5|6432.7|6435.6|6432.8|6434.6|6431.8|4
1616788300000|2021-03-26 19:51:40|6435.1|6432.3|6434.6|6431.8|6435.1|6432.3|6434.5|6431.7|0
1616788310000|2021-03-26 19:51:50|6434.5|6431.7|6434.5|6431.7|6434.6|6431.8|6434|6431.2|1
1616788320000|2021-03-26 19:52:00|6434.6|6431.8|6434.5|6431.7|6434.6|6431.8|6434.5|6431.7|0
1616788330000|2021-03-26 19:52:10|6434.6|6431.8|6434.6|6431.8|6434.6|6431.8|6434.6|6431.8|0
1616788340000|2021-03-26 19:52:20|6434.5|6431.7|6434.6|6431.8|6434.6|6431.8|6434.5|6431.7|0
1616788350000|2021-03-26 19:52:30|6435.6|6432.8|6435.6|6432.8|6435.6|6432.8|6435.5|6432.7|2
1616788360000|2021-03-26 19:52:40|6435.5|6432.7|6438.7|6435.9|6438.7|6435.9|6435.5|6432.7|16
1616788370000|2021-03-26 19:52:50|6438.2|6435.4|6438.7|6435.9|6438.7|6435.9|6438.2|6435.4|0
1616788390000|2021-03-26 19:53:10|6439.1|6436.3|6438.6|6435.8|6439.1|6436.3|6437.6|6434.8|7
1616788400000|2021-03-26 19:53:20|6438.1|6435.3|6438.1|6435.3|6438.6|6435.8|6437.6|6434.8|2
1616788410000|2021-03-26 19:53:30|6437.6|6434.8|6437.6|6434.8|6437.6|6434.8|6437.6|6434.8|3
1616788420000|2021-03-26 19:53:40|||||||||1
1616788430000|2021-03-26 19:53:50|6437|6434.2|6437.1|6434.3|6437.1|6434.3|6437|6434.2|4
1616788450000|2021-03-26 19:54:10|6437.6|6434.8|6437.1|6434.3|6437.6|6434.8|6437.1|6434.3|8
1616788460000|2021-03-26 19:54:20|6437.6|6434.8|6438.1|6435.3|6438.1|6435.3|6437.6|6434.8|2
1616788470000|2021-03-26 19:54:30|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|6
1616788490000|2021-03-26 19:54:50|6438.1|6435.3|6437.6|6434.8|6438.1|6435.3|6437.6|6434.8|8
1616788500000|2021-03-26 19:55:00|6437.5|6434.7|6437.6|6434.8|6437.6|6434.8|6437.5|6434.7|9
1616788510000|2021-03-26 19:55:10|6437.5|6434.7|6436.6|6433.8|6437.5|6434.7|6436|6433.2|17
1616788520000|2021-03-26 19:55:20|6437.1|6434.3|6437|6434.2|6437.5|6434.7|6437|6434.2|9
1616788540000|2021-03-26 19:55:40|6437.1|6434.3|6439.1|6436.3|6439.1|6436.3|6437.1|6434.3|3
1616788550000|2021-03-26 19:55:50|6439.6|6436.8|6440|6437.2|6440|6437.2|6439.6|6436.8|0
1616788560000|2021-03-26 19:56:00|6439.5|6436.7|6438|6435.2|6439.5|6436.7|6438|6435.2|1
1616788580000|2021-03-26 19:56:20|6438.1|6435.3|6440.5|6437.7|6440.5|6437.7|6438.1|6435.3|2
1616788600000|2021-03-26 19:56:40|6440.6|6437.8|6442|6439.2|6442.1|6439.3|6440.6|6437.8|0
1616788610000|2021-03-26 19:56:50|6442.1|6439.3|6441.5|6438.7|6442.1|6439.3|6441.5|6438.7|0
1616788630000|2021-03-26 19:57:10|6441|6438.2|6441.5|6438.7|6441.5|6438.7|6441|6438.2|0
1616788640000|2021-03-26 19:57:20|6441|6438.2|6441|6438.2|6441.5|6438.7|6441|6438.2|0
1616788650000|2021-03-26 19:57:30|6441.5|6438.7|6441.5|6438.7|6441.5|6438.7|6441.5|6438.7|0
1616788660000|2021-03-26 19:57:40|6441|6438.2|6440.5|6437.7|6441|6438.2|6440.5|6437.7|4
1616788670000|2021-03-26 19:57:50|||||||||5
1616788680000|2021-03-26 19:58:00|6440|6437.2|6440|6437.2|6440.1|6437.3|6440|6437.2|0
1616788690000|2021-03-26 19:58:10|6439.1|6436.3|6439.5|6436.7|6439.5|6436.7|6439|6436.2|5
1616788700000|2021-03-26 19:58:20|6439.6|6436.8|6439.5|6436.7|6439.6|6436.8|6439.5|6436.7|0
1616788710000|2021-03-26 19:58:30|6439|6436.2|6439.1|6436.3|6439.1|6436.3|6439|6436.2|5
1616788720000|2021-03-26 19:58:40|6439.6|6436.8|6440.1|6437.3|6440.1|6437.3|6439.6|6436.8|0
1616788740000|2021-03-26 19:59:00|6441.5|6438.7|6441|6438.2|6441.5|6438.7|6441|6438.2|0
1616788760000|2021-03-26 19:59:20|6441.5|6438.7|6441.5|6438.7|6441.5|6438.7|6441.5|6438.7|1
1616788770000|2021-03-26 19:59:30|6441.1|6438.3|6441.1|6438.3|6441.1|6438.3|6441.1|6438.3|0
1616788780000|2021-03-26 19:59:40|6441.6|6438.8|6441|6438.2|6444.1|6441.3|6441|6437.7|15
1616788790000|2021-03-26 19:59:50|6441.1|6438.3|6438.6|6435.8|6441.1|6438.3|6436.6|6433.8|25
1616788800000|2021-03-26 20:00:00|6438.5|6435.7|6437.1|6434.3|6439.2|6435.8|6433.5|6430.7|5
1616788810000|2021-03-26 20:00:10|6437.6|6434.8|6436.5|6433.7|6438.2|6434.8|6435.6|6432.8|4
1616788820000|2021-03-26 20:00:20|6436.6|6433.8|6437.6|6434.8|6437.6|6434.8|6436.6|6433.8|2
1616788830000|2021-03-26 20:00:30|6437.5|6434.7|6437.5|6434.7|6437.6|6434.8|6437.5|6434.7|0
1616788840000|2021-03-26 20:00:40|6437.6|6434.8|6437.6|6434.8|6437.6|6434.8|6437.5|6434.7|0
1616788850000|2021-03-26 20:00:50|6436.5|6433.7|6437.6|6434.8|6437.6|6434.8|6436.5|6433.7|2
1616788860000|2021-03-26 20:01:00|6436.6|6433.8|6438.1|6435.3|6438.1|6435.3|6436.6|6433.8|2
1616788870000|2021-03-26 20:01:10|6438|6435.2|6435.6|6432.8|6438|6435.2|6435.1|6432.3|16
1616788880000|2021-03-26 20:01:20|6436.7|6432.7|6436.1|6433.3|6436.7|6433.3|6436.1|6432.7|0
1616788890000|2021-03-26 20:01:30|6435.6|6432.8|6435.6|6432.8|6435.6|6432.8|6435.6|6432.8|0
1616788900000|2021-03-26 20:01:40|6435|6432.2|6435.6|6432.8|6435.6|6432.8|6435|6432.2|10
1616788910000|2021-03-26 20:01:50|6437.2|6433.2|6436.5|6433.7|6437.2|6433.7|6436.5|6433.2|0
1616788920000|2021-03-26 20:02:00|6436|6433.2|6435.6|6432.8|6436|6433.2|6435|6432.2|5
1616788930000|2021-03-26 20:02:10|6435.5|6432.7|6435.5|6432.7|6435.6|6432.8|6435.1|6432.3|0
1616788940000|2021-03-26 20:02:20|6435.6|6432.8|6435.5|6432.7|6435.6|6432.8|6435.5|6432.7|1
1616788950000|2021-03-26 20:02:30|6435.6|6432.8|6435.6|6432.8|6435.6|6432.8|6435.5|6432.7|0
1616788960000|2021-03-26 20:02:40|6436|6433.2|6437.5|6434.7|6437.7|6434.7|6436|6433.2|7
1616788970000|2021-03-26 20:02:50|6437.6|6434.8|6438.1|6435.3|6438.1|6435.3|6437.5|6434.7|1
1616788980000|2021-03-26 20:03:00|6438.6|6435.8|6437.5|6434.7|6438.6|6435.8|6437.5|6434.7|0
1616788990000|2021-03-26 20:03:10|6437|6434.2|6437.1|6434.3|6437.1|6434.3|6437|6434.2|0
1616789000000|2021-03-26 20:03:20|6437|6434.2|6437.1|6434.3|6437.1|6434.3|6437|6434.2|0
1616789020000|2021-03-26 20:03:40|6437.6|6434.8|6438.5|6435.7|6439.1|6436.3|6437.6|6434.8|3
1616789030000|2021-03-26 20:03:50|6438|6435.2|6437.6|6434.8|6438|6435.2|6437.5|6434.7|0
1616789040000|2021-03-26 20:04:00|6437.5|6434.7|6438.6|6435.8|6438.6|6435.8|6437.5|6434.7|0
1616789050000|2021-03-26 20:04:10|6438.1|6435.3|6437.5|6434.7|6438.1|6435.3|6437.5|6434.7|2
1616789060000|2021-03-26 20:04:20|6437|6434.2|6436.6|6433.8|6437.1|6434.3|6436.6|6433.8|0
1616789070000|2021-03-26 20:04:30|6437.1|6434.3|6433.6|6430.8|6437.1|6434.3|6433.6|6430.8|3
1616789080000|2021-03-26 20:04:40|6434.1|6431.3|6434.1|6431.3|6434.1|6431.3|6434.1|6431.3|0
1616789090000|2021-03-26 20:04:50|6435.1|6432.3|6433.6|6430.8|6435.1|6432.3|6433.6|6430.8|0
1616789100000|2021-03-26 20:05:00|6434.1|6431.3|6436|6433.2|6436.6|6433.8|6434.1|6431.3|0
1616789110000|2021-03-26 20:05:10|6436.6|6433.8|6436|6433.2|6436.6|6433.8|6436|6433.2|5
1616789120000|2021-03-26 20:05:20|6436.5|6433.7|6436.5|6433.7|6436.5|6433.7|6436.5|6433.7|4
1616789130000|2021-03-26 20:05:30|6436|6433.2|6436|6433.2|6436|6433.2|6436|6433.2|0
1616789140000|2021-03-26 20:05:40|||||||||6
1616789160000|2021-03-26 20:06:00|6435.5|6432.7|6435.5|6432.7|6435.5|6432.7|6435.5|6432.7|0
1616789180000|2021-03-26 20:06:20|||||||||2
1616789190000|2021-03-26 20:06:30|6435|6432.2|6435.6|6432.8|6435.6|6432.8|6435|6432.2|7
1616789200000|2021-03-26 20:06:40|6436|6433.2|6437.5|6434.7|6437.5|6434.7|6435|6432.2|15
1616789210000|2021-03-26 20:06:50|6437.6|6434.8|6438.6|6435.8|6439.1|6436.3|6437.6|6434.8|5
1616789220000|2021-03-26 20:07:00|6439|6436.2|6437.5|6434.7|6439|6436.2|6437.5|6434.7|6
1616789230000|2021-03-26 20:07:10|6437|6434.2|6436.5|6433.7|6437|6434.2|6436|6433.2|0
1616789240000|2021-03-26 20:07:20|6436.1|6433.3|6436|6433.2|6436.6|6433.8|6436|6433.2|2
1616789250000|2021-03-26 20:07:30|6435.1|6432.3|6435.6|6432.8|6435.6|6432.8|6435|6432.2|1
1616789270000|2021-03-26 20:07:50|6436.1|6433.3|6435.5|6432.7|6436.1|6433.3|6435|6432.2|9
1616789280000|2021-03-26 20:08:00|6435|6432.2|6435|6432.2|6435|6432.2|6435|6432.2|0
1616789300000|2021-03-26 20:08:20|||||||||7
1616789310000|2021-03-26 20:08:30|6435.1|6432.3|6435.1|6432.3|6435.1|6432.3|6435.1|6432.3|3
1616789320000|2021-03-26 20:08:40|6435.5|6432.7|6436.6|6433.8|6436.6|6433.8|6435|6432.2|67
1616789330000|2021-03-26 20:08:50|6436.7|6433.9|6437.6|6434.8|6437.6|6434.8|6436.7|6433.9|1
1616789340000|2021-03-26 20:09:00|6437.7|6434.9|6437.6|6434.8|6437.7|6434.9|6437.6|6434.8|0
1616789350000|2021-03-26 20:09:10|6437.1|6434.3|6437.1|6434.3|6437.6|6434.8|6437.1|6434.3|8
1616789360000|2021-03-26 20:09:20|6437.6|6434.8|6437.6|6434.8|6437.6|6434.8|6437.6|6434.8|3
1616789370000|2021-03-26 20:09:30|6438.6|6435.8|6438.1|6435.3|6439.3|6436.3|6438.1|6435.3|9
1616789380000|2021-03-26 20:09:40|6437.7|6434.9|6437.6|6434.8|6438.1|6435.3|6437.6|6434.8|0
1616789390000|2021-03-26 20:09:50|6437.1|6434.3|6437.6|6434.8|6437.6|6434.8|6437.1|6434.3|7
1616789400000|2021-03-26 20:10:00|6438.1|6435.3|6438.1|6435.3|6438.6|6435.8|6437.6|6434.8|3
1616789430000|2021-03-26 20:10:30|6437.1|6434.3|6437.2|6434.4|6437.6|6434.8|6437.1|6434.3|6
1616789440000|2021-03-26 20:10:40|6437.6|6434.8|6438.6|6435.8|6439.1|6436.3|6437.6|6434.8|1
1616789450000|2021-03-26 20:10:50|6438.1|6435.3|6438.1|6435.3|6438.2|6435.4|6438.1|6435.3|0
1616789460000|2021-03-26 20:11:00|6438.2|6435.4|6439.1|6436.3|6439.1|6436.3|6438.2|6435.4|1
1616789470000|2021-03-26 20:11:10|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|6438.1|6435.3|4
1616789480000|2021-03-26 20:11:20|6439.1|6436.3|6438.6|6435.8|6439.1|6436.3|6438.6|6435.8|3
1616789500000|2021-03-26 20:11:40|6438.1|6435.3|6437.2|6434.4|6438.1|6435.3|6437.2|6434.4|0
1616789520000|2021-03-26 20:12:00|6437.6|6434.8|6438.2|6435.4|6438.2|6435.4|6437.6|6434.8|0
1616789530000|2021-03-26 20:12:10|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|0
1616789540000|2021-03-26 20:12:20|6438.7|6435.9|6439.1|6436.3|6439.1|6436.3|6438.7|6435.9|0
1616789550000|2021-03-26 20:12:30|6439.2|6436.4|6437.2|6434.4|6439.6|6436.8|6437.1|6434.3|11
1616789560000|2021-03-26 20:12:40|6437.1|6434.3|6437.1|6434.3|6437.1|6434.3|6437.1|6434.3|0
1616789580000|2021-03-26 20:13:00|6438.1|6435.3|6438.1|6435.3|6438.1|6435.3|6438.1|6435.3|1
1616789590000|2021-03-26 20:13:10|||||||||4
1616789640000|2021-03-26 20:14:00|6438.2|6435.4|6438.1|6435.3|6438.2|6435.4|6438.1|6435.3|1
1616789650000|2021-03-26 20:14:10|6439.2|6436.4|6439.2|6436.4|6439.2|6436.4|6439.2|6436.4|1
1616789660000|2021-03-26 20:14:20|6439.1|6436.3|6440.1|6437.3|6440.2|6437.4|6439.1|6436.3|3
1616789670000|2021-03-26 20:14:30|6440.2|6437.4|6440.7|6437.9|6440.7|6437.9|6440.2|6437.4|0
1616789680000|2021-03-26 20:14:40|6440.6|6437.8|6439.7|6436.9|6441.1|6438.3|6439.7|6436.9|14
1616789690000|2021-03-26 20:14:50|6440.7|6437.9|6441.1|6438.3|6441.1|6438.3|6440.6|6437.8|2
1616789700000|2021-03-26 20:15:00|6441.2|6438.4|6441.2|6438.4|6441.6|6438.8|6441.1|6438.3|0
1616789730000|2021-03-26 20:15:30|6441.1|6438.3|6439.6|6436.8|6441.1|6438.3|6439.2|6436.4|1
1616789740000|2021-03-26 20:15:40|6439.1|6436.3|6439.1|6436.3|6440.3|6436.9|6439.1|6436.3|1
1616789750000|2021-03-26 20:15:50|6439.6|6436.8|6439.7|6436.9|6439.7|6436.9|6439.2|6436.4|2
1616789770000|2021-03-26 20:16:10|6439.6|6436.8|6439.7|6436.9|6439.7|6436.9|6439.6|6436.8|0
1616789790000|2021-03-26 20:16:30|6439.6|6436.8|6439.7|6436.9|6439.7|6436.9|6439.2|6436.4|0
1616789800000|2021-03-26 20:16:40|6440.2|6437.4|6440.2|6437.4|6440.2|6437.4|6440.2|6437.4|4
1616789810000|2021-03-26 20:16:50|6440.1|6437.3|6439.2|6436.4|6440.1|6437.3|6439.1|6436.3|1
1616789830000|2021-03-26 20:17:10|6439.6|6436.8|6439.6|6436.8|6439.6|6436.8|6439.1|6436.3|0
1616789840000|2021-03-26 20:17:20|6439.1|6436.3|6439.1|6436.3|6439.1|6436.3|6439.1|6436.3|6
1616789850000|2021-03-26 20:17:30|6439.2|6436.4|6438.7|6435.9|6439.2|6436.4|6438.7|6435.9|0
1616789860000|2021-03-26 20:17:40|6439.2|6436.4|6439.2|6436.4|6439.2|6436.4|6439.2|6436.4|0
1616789870000|2021-03-26 20:17:50|6439.1|6436.3|6439.1|6436.3|6439.2|6436.4|6439.1|6436.3|0
1616789880000|2021-03-26 20:18:00|6439.2|6436.4|6439.2|6436.4|6439.2|6436.4|6439.1|6436.3|0
1616789890000|2021-03-26 20:18:10|6439.7|6436.9|6439.6|6436.8|6439.7|6436.9|6439.6|6436.8|23
1616789910000|2021-03-26 20:18:30|6439.2|6436.4|6439.2|6436.4|6439.2|6436.4|6439.2|6436.4|0
1616789920000|2021-03-26 20:18:40|6439.7|6436.9|6440.2|6437.4|6440.2|6437.4|6439.7|6436.9|0
1616789930000|2021-03-26 20:18:50|6440.1|6437.3|6440.1|6437.3|6440.1|6437.3|6440.1|6437.3|0
1616789960000|2021-03-26 20:19:20|6439.7|6436.9|6439.7|6436.9|6439.7|6436.9|6439.7|6436.9|5
1616789970000|2021-03-26 20:19:30|6440.1|6437.3|6440.1|6437.3|6440.1|6437.3|6440.1|6437.3|0
1616789990000|2021-03-26 20:19:50|6440.2|6437.4|6440.6|6437.8|6440.7|6437.9|6440.2|6437.4|2
1616790000000|2021-03-26 20:20:00|6440.7|6437.9|6439.2|6436.4|6440.7|6437.9|6439.2|6436.4|2
1616790010000|2021-03-26 20:20:10|6439.6|6436.8|6440.7|6437.9|6440.7|6437.9|6439.6|6436.8|3
1616790020000|2021-03-26 20:20:20|6441.1|6438.3|6440.7|6437.9|6441.1|6438.3|6439.6|6436.8|4
1616790030000|2021-03-26 20:20:30|6441.1|6438.3|6441.1|6438.3|6441.1|6438.3|6441.1|6438.3|0
1616790060000|2021-03-26 20:21:00|6441.2|6438.4|6441.5|6438.7|6441.6|6438.8|6441.1|6438.3|2
1616790070000|2021-03-26 20:21:10|6440.6|6437.8|6440.6|6437.8|6441.1|6438.3|6440.6|6437.8|2
1616790080000|2021-03-26 20:21:20|6440.1|6437.3|6441.1|6438.3|6441.1|6438.3|6440.1|6437.3|0
1616790100000|2021-03-26 20:21:40|6440.7|6437.9|6440.6|6437.8|6440.7|6437.9|6440.6|6437.8|1
1616790110000|2021-03-26 20:21:50|6440.1|6437.3|6440.1|6437.3|6440.1|6437.3|6440.1|6437.3|0
1616790120000|2021-03-26 20:22:00|6439.5|6436.7|6439.5|6436.7|6439.5|6436.7|6439.5|6436.7|2
1616790130000|2021-03-26 20:22:10|6439|6436.2|6438.6|6435.8|6439.1|6436.3|6438.1|6435.3|4
1616790140000|2021-03-26 20:22:20|6439.6|6436.8|6439.1|6436.3|6439.6|6436.8|6439.1|6436.3|4
1616790170000|2021-03-26 20:22:50|6439.6|6436.8|6440.1|6437.3|6440.1|6437.3|6439.6|6436.8|0
1616790180000|2021-03-26 20:23:00|6439.6|6436.8|6441|6438.2|6441.1|6438.3|6439.6|6436.8|2
1616790200000|2021-03-26 20:23:20|6440.5|6437.7|6440.5|6437.7|6440.5|6437.7|6440.5|6437.7|0
1616790210000|2021-03-26 20:23:30|6441|6438.2|6441|6438.2|6441|6438.2|6441|6438.2|3
1616790220000|2021-03-26 20:23:40|6441.1|6438.3|6441.1|6438.3|6441.1|6438.3|6441.1|6438.3|0
1616790240000|2021-03-26 20:24:00|6440.5|6437.7|6440.5|6437.7|6441|6438.2|6440.5|6437.7|1
1616790270000|2021-03-26 20:24:30|6440.1|6437.3|6440.5|6437.7|6440.5|6437.7|6440|6437.2|0
1616790290000|2021-03-26 20:24:50|6440|6437.2|6440.5|6437.7|6440.5|6437.7|6440|6437.2|0
1616790300000|2021-03-26 20:25:00|6440|6437.2|6440|6437.2|6440|6437.2|6440|6437.2|0
1616790320000|2021-03-26 20:25:20|6440.1|6437.3|6440|6437.2|6440.5|6437.7|6440|6437.2|0
1616790330000|2021-03-26 20:25:30|6440.5|6437.7|6441.1|6438.3|6441.1|6438.3|6440.5|6437.7|1
1616790340000|2021-03-26 20:25:40|6440.1|6437.3|6439.5|6436.7|6440.1|6437.3|6439.5|6436.7|2
1616790350000|2021-03-26 20:25:50|6439|6436.2|6439.5|6436.7|6439.5|6436.7|6439|6436.2|1
1616790380000|2021-03-26 20:26:20|6440.1|6437.3|6440.5|6437.7|6440.6|6437.8|6440.1|6437.3|0
1616790400000|2021-03-26 20:26:40|6440.1|6437.3|6440.1|6437.3|6440.1|6437.3|6440.1|6437.3|0
1616790410000|2021-03-26 20:26:50|6440|6437.2|6440.1|6437.3|6440.1|6437.3|6440|6437.2|0
1616790420000|2021-03-26 20:27:00|6440|6437.2|6440|6437.2|6440.1|6437.3|6440|6437.2|0
1616790430000|2021-03-26 20:27:10|6439.1|6436.3|6438.6|6435.8|6439.1|6436.3|6438.6|6435.8|2
1616790440000|2021-03-26 20:27:20|6438.1|6435.3|6437.6|6434.8|6438.1|6435.3|6437.6|6434.8|0
1616790450000|2021-03-26 20:27:30|6438.5|6435.7|6438.5|6435.7|6438.5|6435.7|6438.5|6435.7|0
1616790460000|2021-03-26 20:27:40|||||||||1
1616790470000|2021-03-26 20:27:50|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|8
1616790480000|2021-03-26 20:28:00|6439.1|6436.3|6439.1|6436.3|6439.1|6436.3|6439.1|6436.3|0
1616790490000|2021-03-26 20:28:10|6438.5|6435.7|6438.5|6435.7|6438.5|6435.7|6438.5|6435.7|0
1616790500000|2021-03-26 20:28:20|6439.1|6436.3|6439.1|6436.3|6439.1|6436.3|6439.1|6436.3|0
1616790520000|2021-03-26 20:28:40|6439.2|6436.4|6439.6|6436.8|6440.1|6437.3|6439.1|6436.3|2
1616790530000|2021-03-26 20:28:50|6439.5|6436.7|6439.5|6436.7|6439.5|6436.7|6439.5|6436.7|0
1616790540000|2021-03-26 20:29:00|6439.6|6436.8|6439.6|6436.8|6439.6|6436.8|6439.6|6436.8|0
1616790550000|2021-03-26 20:29:10|6439.5|6436.7|6440.1|6437.3|6440.1|6437.3|6439.5|6436.7|3
1616790560000|2021-03-26 20:29:20|6440.5|6437.7|6439.5|6436.7|6440.5|6437.7|6439.5|6436.7|3
1616790580000|2021-03-26 20:29:40|||||||||1
1616790590000|2021-03-26 20:29:50|6440|6437.2|6440|6437.2|6440.1|6437.3|6440|6437.2|0
1616790600000|2021-03-26 20:30:00|6439.6|6436.8|6439.6|6436.8|6439.6|6436.8|6439.5|6436.7|2
1616790620000|2021-03-26 20:30:20|6439.5|6436.7|6439.6|6436.8|6439.6|6436.8|6439.5|6436.7|0
1616790630000|2021-03-26 20:30:30|6439.5|6436.7|6439.1|6436.3|6439.5|6436.7|6439|6436.2|0
1616790640000|2021-03-26 20:30:40|6439.5|6436.7|6438.6|6435.8|6439.5|6436.7|6438.5|6435.7|8
1616790650000|2021-03-26 20:30:50|6439.1|6436.3|6439|6436.2|6439.1|6436.3|6439|6436.2|0
1616790660000|2021-03-26 20:31:00|6439.1|6436.3|6439.1|6436.3|6439.5|6436.7|6439.1|6436.3|1
1616790700000|2021-03-26 20:31:40|6440|6437.2|6440|6437.2|6440.1|6437.3|6440|6437.2|1
1616790710000|2021-03-26 20:31:50|6440.1|6437.3|6440.5|6437.7|6440.6|6437.8|6440|6437.2|2
1616790720000|2021-03-26 20:32:00|6439.1|6436.3|6439.1|6436.3|6439.1|6436.3|6439.1|6436.3|1
1616790730000|2021-03-26 20:32:10|6439|6436.2|6437.6|6434.8|6439|6436.2|6437.6|6434.8|3
1616790740000|2021-03-26 20:32:20|6436.6|6433.8|6436.6|6433.8|6436.6|6433.8|6436.6|6433.8|2
1616790750000|2021-03-26 20:32:30|6436.7|6433.9|6436.6|6433.8|6437|6434.2|6436.6|6433.8|0
1616790760000|2021-03-26 20:32:40|6437.1|6434.3|6437.1|6434.3|6437.1|6434.3|6437.1|6434.3|0
1616790770000|2021-03-26 20:32:50|||||||||1
1616790780000|2021-03-26 20:33:00|6438.6|6435.8|6439.6|6436.8|6439.6|6436.8|6438.6|6435.8|2
1616790790000|2021-03-26 20:33:10|6439.5|6436.7|6439.6|6436.8|6439.6|6436.8|6439.5|6436.7|0
1616790800000|2021-03-26 20:33:20|6439.5|6436.7|6439.6|6436.8|6439.6|6436.8|6439.5|6436.7|1
1616790810000|2021-03-26 20:33:30|6439.5|6436.7|6439.6|6436.8|6439.6|6436.8|6439.5|6436.7|1
1616790840000|2021-03-26 20:34:00|6439.1|6436.3|6439.1|6436.3|6439.1|6436.3|6439.1|6436.3|0
1616790860000|2021-03-26 20:34:20|6439|6436.2|6438.6|6435.8|6439|6436.2|6438.5|6435.7|0
1616790870000|2021-03-26 20:34:30|6438.1|6435.3|6438.5|6435.7|6438.5|6435.7|6438|6435.2|3
1616790880000|2021-03-26 20:34:40|6439|6436.2|6439.1|6436.3|6439.1|6436.3|6439|6436.2|2
1616790890000|2021-03-26 20:34:50|6438.5|6435.7|6438.5|6435.7|6438.5|6435.7|6438.5|6435.7|12
1616790900000|2021-03-26 20:35:00|6438.6|6435.8|6438.2|6435.4|6439.1|6436.3|6438.1|6435.3|0
1616790910000|2021-03-26 20:35:10|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|6438.1|6435.3|0
1616790930000|2021-03-26 20:35:30|6438.1|6435.3|6438.1|6435.3|6438.6|6435.8|6438.1|6435.3|1
1616790960000|2021-03-26 20:36:00|||||||||3
1616791080000|2021-03-26 20:38:00|6438.5|6435.7|6438.5|6435.7|6438.6|6435.8|6438.5|6435.7|0
1616791100000|2021-03-26 20:38:20|6439.2|6435.2|6438.6|6435.8|6439.2|6435.8|6438.5|6435.2|1
1616791110000|2021-03-26 20:38:30|6439.1|6436.3|6438.1|6435.3|6439.1|6436.3|6438.1|6435.3|1
1616791120000|2021-03-26 20:38:40|6438.5|6435.7|6438.5|6435.7|6438.5|6435.7|6438.5|6435.7|0
1616791130000|2021-03-26 20:38:50|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|0
1616791150000|2021-03-26 20:39:10|6438.1|6435.3|6438.1|6435.3|6438.1|6435.3|6438.1|6435.3|0
1616791160000|2021-03-26 20:39:20|6438.5|6435.7|6438.5|6435.7|6438.5|6435.7|6438.5|6435.7|0
1616791190000|2021-03-26 20:39:50|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|0
1616791210000|2021-03-26 20:40:10|6439.1|6436.3|6440.5|6437.7|6440.6|6437.8|6439.1|6436.3|3
1616791220000|2021-03-26 20:40:20|6439.5|6436.7|6439.5|6436.7|6439.5|6436.7|6439.1|6436.3|14
1616791230000|2021-03-26 20:40:30|6439.1|6436.3|6439.1|6436.3|6439.1|6436.3|6439.1|6436.3|0
1616791260000|2021-03-26 20:41:00|6439.5|6436.7|6439.6|6436.8|6439.6|6436.8|6438.6|6435.8|161
1616791270000|2021-03-26 20:41:10|6439.5|6436.7|6439.1|6436.3|6439.5|6436.7|6438.6|6435.8|0
1616791280000|2021-03-26 20:41:20|6439|6436.2|6439|6436.2|6439|6436.2|6439|6436.2|0
1616791290000|2021-03-26 20:41:30|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|0
1616791300000|2021-03-26 20:41:40|6439.1|6436.3|6438.6|6435.8|6439.1|6436.3|6438.6|6435.8|0
1616791320000|2021-03-26 20:42:00|6439.1|6436.3|6438.6|6435.8|6439.1|6436.3|6438.6|6435.8|0
1616791330000|2021-03-26 20:42:10|||||||||1
1616791350000|2021-03-26 20:42:30|6438.7|6435.9|6438.7|6435.9|6438.7|6435.9|6438.7|6435.9|0
1616791360000|2021-03-26 20:42:40|6439.1|6436.3|6439.1|6436.3|6439.1|6436.3|6439.1|6436.3|0
1616791370000|2021-03-26 20:42:50|6439.5|6436.7|6439.6|6436.8|6439.6|6436.8|6439.5|6436.7|4
1616791380000|2021-03-26 20:43:00|||||||||17
1616791400000|2021-03-26 20:43:20|6439.7|6436.9|6438.6|6435.8|6440.6|6437.3|6438.6|6435.8|15
1616791410000|2021-03-26 20:43:30|6439.6|6436.8|6438.6|6435.8|6439.6|6436.8|6438.6|6435.8|16
1616791430000|2021-03-26 20:43:50|6439.6|6436.8|6438.6|6435.8|6439.6|6436.8|6438.6|6435.8|8
1616791440000|2021-03-26 20:44:00|||||||||1
1616791470000|2021-03-26 20:44:30|6439|6436.2|6439.1|6436.3|6439.1|6436.3|6439|6436.2|4
1616791480000|2021-03-26 20:44:40|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|0
1616791490000|2021-03-26 20:44:50|6439|6436.2|6439|6436.2|6439.6|6436.8|6438.6|6435.8|18
1616791500000|2021-03-26 20:45:00|6438.6|6435.8|6439|6436.2|6439.6|6436.8|6438.6|6435.8|32
1616791510000|2021-03-26 20:45:10|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|0
1616791520000|2021-03-26 20:45:20|||||||||1
1616791540000|2021-03-26 20:45:40|||||||||1
1616791550000|2021-03-26 20:45:50|6439.6|6436.8|6437.5|6434.7|6439.6|6436.8|6437.5|6434.7|59
1616791560000|2021-03-26 20:46:00|6437.3|6434.5|6432.5|6429.7|6437.3|6434.5|6432.4|6429.6|99
1616791570000|2021-03-26 20:46:10|6432.9|6430.1|6432.5|6429.7|6434.1|6430.7|6432.5|6429.7|15
1616791590000|2021-03-26 20:46:30|6432.9|6430.1|6431.9|6429.1|6434.5|6431.2|6431.9|6429.1|41
1616791600000|2021-03-26 20:46:40|6432.4|6429.6|6433.4|6430.6|6433.4|6430.6|6432.4|6429.6|3
1616791610000|2021-03-26 20:46:50|6432.9|6430.1|6433.4|6430.6|6433.4|6430.6|6432.9|6430.1|0
1616791620000|2021-03-26 20:47:00|6433.5|6430.7|6433.5|6430.7|6433.5|6430.7|6433.5|6430.7|0
1616791630000|2021-03-26 20:47:10|6433.4|6430.6|6435.4|6432.6|6435.5|6432.7|6433.4|6430.6|6
1616791640000|2021-03-26 20:47:20|6435.5|6432.7|6437|6434.2|6437|6434.2|6435.5|6432.7|0
1616791650000|2021-03-26 20:47:30|6436.4|6433.6|6436.4|6433.6|6436.4|6433.6|6436.4|6433.6|11
1616791660000|2021-03-26 20:47:40|6435.4|6432.6|6435.4|6432.6|6435.4|6432.6|6435.4|6432.6|0
1616791680000|2021-03-26 20:48:00|6435.5|6432.7|6435.5|6432.7|6435.5|6432.7|6435.5|6432.7|0
1616791690000|2021-03-26 20:48:10|6435.4|6432.6|6434.9|6432.1|6435.5|6432.7|6434.9|6432.1|0
1616791700000|2021-03-26 20:48:20|6435.5|6432.7|6435.5|6432.7|6435.5|6432.7|6435.5|6432.7|12
1616791710000|2021-03-26 20:48:30|6435|6432.2|6435|6432.2|6435|6432.2|6435|6432.2|2
1616791720000|2021-03-26 20:48:40|6435.5|6432.7|6435.5|6432.7|6435.5|6432.7|6435.5|6432.7|0
1616791740000|2021-03-26 20:49:00|6435.4|6432.6|6434.9|6432.1|6435.4|6432.6|6434.9|6432.1|16
1616791750000|2021-03-26 20:49:10|6435|6432.2|6438.4|6435.6|6438.5|6435.7|6434|6431.2|33
1616791760000|2021-03-26 20:49:20|6438.9|6436.1|6439|6436.2|6441.4|6438.6|6438.4|6435.6|12
1616791770000|2021-03-26 20:49:30|6438.5|6435.7|6436.4|6433.6|6439.5|6436.7|6436.4|6433.6|26
1616791780000|2021-03-26 20:49:40|6436.5|6433.7|6434.9|6432.1|6436.5|6433.7|6434|6431.2|28
1616791790000|2021-03-26 20:49:50|6435.4|6432.6|6435.8|6433|6436.9|6434.1|6435.3|6432.4|20
1616791800000|2021-03-26 20:50:00|6435.3|6432.5|6434.9|6432.1|6439.5|6436.1|6434.9|6431.4|20
1616791810000|2021-03-26 20:50:10|6433.4|6430.6|6433.2|6430.4|6434|6431.1|6432.3|6429.5|14
1616791830000|2021-03-26 20:50:30|6432.3|6429.5|6433.3|6430.5|6433.4|6430.6|6432.3|6429.5|10
1616791850000|2021-03-26 20:50:50|6434.3|6431.5|6433.9|6431.1|6434.3|6431.5|6433.8|6431|5
1616791860000|2021-03-26 20:51:00|6434.3|6431.5|6434.8|6432|6434.8|6432|6434.3|6431.5|5
1616791870000|2021-03-26 20:51:10|6434.3|6431.5|6434.3|6431.5|6434.9|6431.5|6434|6430|2
1616791890000|2021-03-26 20:51:30|||||||||1
1616791920000|2021-03-26 20:52:00|6435.4|6432.6|6435.4|6432.6|6435.4|6432.6|6435.4|6432.6|20
1616791930000|2021-03-26 20:52:10|6434.9|6432.1|6433.4|6430.6|6434.9|6432.1|6433.3|6430.5|9
1616791950000|2021-03-26 20:52:30|6433.8|6431|6435.3|6432.5|6435.4|6432.5|6433.8|6431|3
1616791970000|2021-03-26 20:52:50|6435.4|6432.6|6434.4|6431.6|6435.4|6432.6|6434.4|6431.6|1
1616791980000|2021-03-26 20:53:00|6434.9|6432.1|6433.9|6431.1|6434.9|6432.1|6433.4|6430.6|5
1616792000000|2021-03-26 20:53:20|6433.5|6430.7|6433.5|6430.7|6433.5|6430.7|6433|6430.2|28
1616792010000|2021-03-26 20:53:30|6433|6430.2|6433.5|6430.7|6433.5|6430.7|6433|6430.2|14
1616792040000|2021-03-26 20:54:00|6434|6431.2|6434|6431.2|6434|6431.2|6434|6431.2|2
1616792050000|2021-03-26 20:54:10|6434.5|6431.7|6434.4|6431.6|6435.5|6431.7|6434.4|6431.5|7
1616792060000|2021-03-26 20:54:20|6435.5|6431.5|6434.9|6432.1|6435.5|6432.1|6434.9|6431.5|1
1616792070000|2021-03-26 20:54:30|6434.4|6431.6|6435.5|6431.5|6435.5|6432.6|6434.4|6431.5|6
1616792090000|2021-03-26 20:54:50|6435.1|6431.1|6433.5|6429.5|6438.1|6431.5|6433.4|6428|7
1616792100000|2021-03-26 20:55:00|6433|6430.2|6429.9|6427.1|6437.1|6430.2|6429.4|6426.6|12
1616792110000|2021-03-26 20:55:10|6430.5|6426.5|6428.5|6425.7|6430.5|6426.5|6428.5|6425.7|2
1616792120000|2021-03-26 20:55:20|6429|6426.2|6429.1|6426.3|6429.1|6426.3|6429|6426.2|1
1616792130000|2021-03-26 20:55:30|6429.5|6426.7|6429.6|6425.6|6430.1|6426.7|6429|6425.6|3
1616792150000|2021-03-26 20:55:50|6429|6426.2|6432.5|6429.7|6436.7|6431.3|6428.5|6425.7|18
1616792160000|2021-03-26 20:56:00|6434.3|6431.5|6437.6|6427.6|6438.1|6431.5|6434.3|6427.6|2
1616792170000|2021-03-26 20:56:10|6438.1|6428.1|6438.1|6428.1|6438.1|6428.1|6438.1|6428.1|0
1616792180000|2021-03-26 20:56:20|6432.1|6429.3|6432.5|6429.7|6436.7|6429.7|6432.1|6426.7|4
1616792190000|2021-03-26 20:56:30|||||||||11
1616792200000|2021-03-26 20:56:40|6436|6426|6433.1|6429.1|6436|6429.1|6433.1|6426|0
1616792210000|2021-03-26 20:56:50|6436|6426|6436|6426|6436|6426|6436|6426|0
1616792220000|2021-03-26 20:57:00|6433.1|6429.1|6433.1|6429.1|6433.1|6429.1|6433.1|6429.1|0
1616792230000|2021-03-26 20:57:10|6436|6426|6435.6|6425.6|6436|6426|6435.6|6425.6|0
1616792250000|2021-03-26 20:57:30|6436|6426|6432.5|6428.5|6436|6428.5|6432.1|6426|0
1616792260000|2021-03-26 20:57:40|6435.4|6425.4|6432.7|6422.7|6435.4|6425.4|6432.7|6422.7|0
1616792280000|2021-03-26 20:58:00|6433.1|6423.1|6428.6|6424.6|6433.1|6424.6|6428.6|6422.1|8
1616792290000|2021-03-26 20:58:10|6428.2|6424.2|6431.7|6421.7|6432.2|6425.7|6428.2|6421.1|21
1616792300000|2021-03-26 20:58:20|6432.1|6422.1|6432.1|6422.1|6432.5|6422.5|6431.6|6421.6|0
1616792320000|2021-03-26 20:58:40|6428.6|6424.6|6432.1|6422.1|6432.2|6424.6|6428.6|6422.1|0
1616792330000|2021-03-26 20:58:50|6428.7|6424.7|6432.1|6422.1|6432.1|6425.6|6428.7|6422.1|1
1616792340000|2021-03-26 20:59:00|6431.6|6421.6|6431.2|6421.2|6431.7|6421.7|6431.2|6421.2|3
1616792350000|2021-03-26 20:59:10|6431.7|6421.7|6432.6|6422.6|6433.2|6423.2|6430.7|6420.7|0
1616792360000|2021-03-26 20:59:20|6433.1|6423.1|6432.6|6422.6|6433.1|6425.1|6429.1|6422.1|8
1616792370000|2021-03-26 20:59:30|6433|6423|6432.6|6422.6|6433.6|6423.6|6432.1|6422.1|10
1616792380000|2021-03-26 20:59:40|6433.1|6423.1|6432.1|6422.1|6433.1|6423.1|6432.1|6422.1|0
1616792390000|2021-03-26 20:59:50|6433.1|6423.1|6432.7|6422.7|6433.1|6423.1|6432.1|6422.1|3
1616968800000|2021-03-28 22:00:00|6441.9|6431.9|6449.9|6439.9|6450.9|6440.9|6440.3|6431.9|2
1616968810000|2021-03-28 22:00:10|6447.9|6437.9|6446.3|6436.3|6454.3|6446.4|6442.8|6433.4|18
1616968820000|2021-03-28 22:00:20|6447.3|6437.3|6450.8|6440.8|6454.8|6446.9|6446.9|6436.9|15
1616968830000|2021-03-28 22:00:30|6450.3|6440.3|6448.8|6438.8|6450.3|6440.3|6448.8|6438.8|0
1616968840000|2021-03-28 22:00:40|6449.3|6439.3|6441.8|6431.8|6449.8|6439.8|6441.8|6431.8|2
1616968850000|2021-03-28 22:00:50|6442.3|6432.3|6439.3|6429.3|6442.3|6432.3|6438.8|6428.8|1
1616968860000|2021-03-28 22:01:00|6438.3|6428.3|6435.8|6431.8|6440.3|6431.8|6435.8|6428.3|13
1616968870000|2021-03-28 22:01:10|6435.2|6432.4|6435.8|6431.8|6438.3|6432.9|6435.2|6427.8|5
1616968880000|2021-03-28 22:01:20|6437.8|6427.8|6432.4|6422.4|6437.8|6431.4|6432.3|6422.3|3
1616968890000|2021-03-28 22:01:30|6433.3|6423.3|6434.8|6424.8|6436.8|6426.8|6433.3|6423.3|0
1616968900000|2021-03-28 22:01:40|6433.2|6430.4|6438.8|6428.8|6438.8|6431.8|6433.2|6428.3|2
1616968910000|2021-03-28 22:01:50|6435.8|6431.8|6435.8|6431.8|6438.8|6431.8|6435.8|6428.8|0
1616968920000|2021-03-28 22:02:00|6435.3|6431.3|6434.2|6431.4|6435.3|6431.4|6434.2|6431.3|1
1616968930000|2021-03-28 22:02:10|6434.9|6430.9|6435.9|6431.9|6435.9|6431.9|6434.9|6430.9|0
1616968940000|2021-03-28 22:02:20|6435.3|6431.3|6435.3|6431.3|6435.3|6431.3|6435.3|6431.3|10
1616968950000|2021-03-28 22:02:30|6437.8|6427.8|6434.9|6430.9|6438.3|6430.9|6434.9|6427.8|0
1616968960000|2021-03-28 22:02:40|6438.9|6428.9|6433.7|6430.9|6438.9|6431.4|6433.7|6427.8|0
1616968970000|2021-03-28 22:02:50|||||||||4
1616968990000|2021-03-28 22:03:10|6433.2|6430.4|6433.2|6430.4|6433.2|6430.4|6433.2|6430.4|0
1616969020000|2021-03-28 22:03:40|6431.3|6421.3|6431.3|6421.3|6431.3|6421.3|6431.3|6421.3|0
1616969030000|2021-03-28 22:03:50|6430.8|6420.8|6430.8|6420.8|6430.8|6420.8|6430.8|6420.8|0
1616969040000|2021-03-28 22:04:00|6429.8|6419.8|6425.2|6422.4|6430.3|6422.4|6425.2|6418.8|0
1616969050000|2021-03-28 22:04:10|6426.8|6416.8|6426.8|6416.8|6426.8|6416.8|6426.8|6416.8|0
1616969060000|2021-03-28 22:04:20|6423.8|6419.8|6426.8|6416.8|6426.8|6419.8|6423.8|6416.8|0
1616969090000|2021-03-28 22:04:50|6423.8|6419.8|6426.8|6416.8|6426.8|6419.8|6423.3|6416.4|0
1616969100000|2021-03-28 22:05:00|6423.2|6420.4|6426.3|6416.3|6426.8|6420.4|6423.2|6415.9|1
1616969110000|2021-03-28 22:05:10|6423.3|6419.3|6426.3|6416.3|6426.3|6419.3|6422.8|6415.8|0
1616969120000|2021-03-28 22:05:20|6423.3|6419.3|6423.3|6419.3|6423.3|6419.3|6423.3|6419.3|0
1616969130000|2021-03-28 22:05:30|6422.8|6418.8|6427.4|6417.4|6427.4|6419.5|6422.3|6417.4|0
1616969140000|2021-03-28 22:05:40|6423.9|6419.9|6421.8|6411.8|6426.8|6419.9|6421.3|6411.3|2
1616969150000|2021-03-28 22:05:50|6420.8|6410.8|6418.9|6408.9|6420.8|6410.8|6418.4|6408.4|1
1616969160000|2021-03-28 22:06:00|6419.4|6409.4|6422.8|6412.8|6422.8|6416.8|6418.9|6408.9|0
1616969170000|2021-03-28 22:06:10|6421.4|6411.4|6421.4|6411.4|6421.4|6411.4|6421.4|6411.4|0
1616969180000|2021-03-28 22:06:20|6420.8|6410.8|6419.8|6409.8|6420.8|6410.8|6419.8|6409.8|0
1616969190000|2021-03-28 22:06:30|6421.4|6411.4|6417.3|6407.3|6421.8|6411.8|6414.3|6407.3|12
1616969200000|2021-03-28 22:06:40|6413.7|6410.9|6416.8|6406.8|6416.8|6410.9|6412.2|6406.8|0
1616969220000|2021-03-28 22:07:00|6413.8|6409.8|6413.8|6409.8|6413.8|6409.8|6413.8|6409.8|0
1616969230000|2021-03-28 22:07:10|6412.7|6409.9|6413.3|6403.3|6415.8|6409.9|6412.2|6403.3|1
1616969240000|2021-03-28 22:07:20|6401.2|6398.4|6401.2|6398.4|6401.2|6398.4|6401.2|6398.4|51
1616969250000|2021-03-28 22:07:30|6400.7|6397.9|6400.7|6397.9|6400.7|6397.9|6400.7|6397.9|2
1616969260000|2021-03-28 22:07:40|6401.3|6397.3|6403.8|6393.8|6403.8|6397.3|6401.3|6393.8|0
1616969270000|2021-03-28 22:07:50|6400.8|6396.8|6401.3|6397.3|6401.8|6398.4|6400.7|6396.8|0
1616969280000|2021-03-28 22:08:00|6400.7|6397.9|6401.2|6398.4|6401.8|6398.4|6400.7|6397.3|2
1616969290000|2021-03-28 22:08:10|6401.3|6397.3|6400.7|6397.9|6401.3|6397.9|6399.2|6396.4|16
1616969300000|2021-03-28 22:08:20|6401.2|6398.4|6401.2|6398.4|6401.2|6398.4|6401.2|6398.4|0
1616969310000|2021-03-28 22:08:30|6400.7|6397.9|6402.3|6392.3|6402.3|6397.9|6398.2|6391.8|25
1616969320000|2021-03-28 22:08:40|6398.7|6395.9|6401.3|6391.3|6403.3|6397.9|6397.2|6391.3|13
1616969330000|2021-03-28 22:08:50|6398.8|6394.8|6400.8|6390.8|6401.8|6395.4|6398.2|6390.8|0
1616969340000|2021-03-28 22:09:00|6401.3|6391.3|6397.3|6393.3|6401.3|6393.3|6397.3|6390.8|0
1616969350000|2021-03-28 22:09:10|6396.7|6393.9|6398.7|6395.9|6398.7|6395.9|6396.7|6393.9|2
1616969360000|2021-03-28 22:09:20|6400.8|6390.8|6401.3|6391.3|6401.3|6393.9|6396.2|6390.8|6
1616969370000|2021-03-28 22:09:30|6401.8|6391.8|6401.8|6397.8|6403.3|6397.8|6401.8|6391.8|0
1616969380000|2021-03-28 22:09:40|6403.8|6393.8|6404.3|6394.3|6404.3|6394.3|6403.8|6393.8|0
1616969390000|2021-03-28 22:09:50|6401.3|6397.3|6403.8|6393.8|6404.3|6397.3|6401.3|6393.8|0
1616969400000|2021-03-28 22:10:00|6404.3|6394.3|6403.8|6393.8|6404.3|6394.3|6403.8|6393.8|0
1616969410000|2021-03-28 22:10:10|6401.8|6397.8|6408.4|6398.4|6408.4|6398.4|6401.8|6396.8|6
1616969420000|2021-03-28 22:10:20|6408.8|6398.8|6408.8|6398.8|6409.8|6402.8|6406.3|6398.3|0
1616969430000|2021-03-28 22:10:30|6409.3|6399.3|6413.8|6403.8|6413.8|6404.4|6405.7|6399.3|0
1616969440000|2021-03-28 22:10:40|6414.3|6404.3|6414.3|6404.3|6414.3|6407.8|6411.3|6404.3|0
1616969450000|2021-03-28 22:10:50|6411.8|6407.8|6414.8|6404.8|6414.8|6407.8|6411.8|6404.8|0
1616969460000|2021-03-28 22:11:00|6413.8|6403.8|6412.8|6402.8|6414.3|6407.3|6411.3|6402.8|0
1616969470000|2021-03-28 22:11:10|6413.3|6403.3|6413.8|6403.8|6413.8|6403.8|6413.3|6403.3|0
1616969480000|2021-03-28 22:11:20|6411.3|6407.3|6414.8|6404.8|6414.8|6407.8|6411.3|6404.8|0
1616969490000|2021-03-28 22:11:30|6413.8|6403.8|6411.3|6407.3|6414.3|6407.3|6410.8|6403.8|0
1616969500000|2021-03-28 22:11:40|6413.3|6403.3|6411.3|6401.3|6413.3|6403.3|6411.3|6401.3|0
1616969510000|2021-03-28 22:11:50|6410.8|6400.8|6410.8|6400.8|6411.3|6401.3|6410.3|6400.3|0
1616969520000|2021-03-28 22:12:00|6411.3|6401.3|6411.3|6401.3|6411.3|6401.3|6410.8|6400.8|0
1616969540000|2021-03-28 22:12:20|6411.8|6401.8|6409.3|6399.3|6411.8|6405.3|6409.3|6399.3|4
1616969550000|2021-03-28 22:12:30|6407.3|6397.3|6400.2|6397.4|6408.3|6401.8|6400.2|6394.7|3
1616969560000|2021-03-28 22:12:40|6401.2|6398.4|6405.8|6395.8|6408.3|6400.3|6401.2|6395.8|0
1616969570000|2021-03-28 22:12:50|6405.3|6395.3|6404.8|6400.8|6406.3|6400.8|6404.3|6395.3|2
1616969580000|2021-03-28 22:13:00|6406.3|6396.3|6407.3|6397.3|6407.3|6397.3|6406.3|6396.3|0
1616969590000|2021-03-28 22:13:10|6403.8|6399.8|6403.8|6399.8|6403.8|6399.8|6403.8|6399.8|1
1616969600000|2021-03-28 22:13:20|6407.7|6397.7|6406.3|6396.3|6407.7|6397.7|6406.3|6396.3|0
1616969610000|2021-03-28 22:13:30|6405.8|6395.8|6406.3|6396.3|6406.3|6396.3|6405.8|6395.8|0
1616969620000|2021-03-28 22:13:40|6406.8|6396.8|6406.8|6396.8|6406.8|6400.3|6403.8|6396.3|0
1616969630000|2021-03-28 22:13:50|6404.3|6400.3|6408.3|6398.3|6409.8|6402.8|6404.3|6396.8|2
1616969640000|2021-03-28 22:14:00|6407.8|6397.8|6408.8|6398.8|6409.8|6399.8|6407.8|6397.8|0
1616969650000|2021-03-28 22:14:10|6409.3|6399.3|6405.8|6401.8|6409.3|6401.8|6405.8|6398.8|0
1616969660000|2021-03-28 22:14:20|6406.3|6402.3|6410.3|6400.3|6410.3|6403.3|6406.3|6400.3|0
1616969670000|2021-03-28 22:14:30|6409.8|6399.8|6410.8|6400.8|6410.8|6400.8|6409.8|6399.8|0
1616969680000|2021-03-28 22:14:40|6410.3|6400.3|6410.3|6400.3|6410.3|6400.3|6410.3|6400.3|0
1616969690000|2021-03-28 22:14:50|6409.8|6399.8|6406.3|6402.3|6409.8|6402.3|6406.3|6399.8|2
1616969700000|2021-03-28 22:15:00|6408.8|6398.8|6408.8|6398.8|6408.8|6398.8|6408.8|6398.8|0
1616969710000|2021-03-28 22:15:10|||||||||1
1616969720000|2021-03-28 22:15:20|6405.8|6401.8|6404.7|6401.9|6405.8|6401.9|6404.7|6401.3|0
1616969730000|2021-03-28 22:15:30|6405.2|6402.4|6405.2|6402.4|6405.2|6402.4|6405.2|6402.4|0
1616969760000|2021-03-28 22:16:00|6406.3|6402.3|6406.3|6402.3|6406.3|6402.3|6406.3|6402.3|0
1616969770000|2021-03-28 22:16:10|6405.2|6402.4|6405.2|6402.4|6405.2|6402.4|6405.2|6402.4|0
1616969790000|2021-03-28 22:16:30|6406.3|6402.3|6412.8|6402.8|6412.8|6405.3|6406.3|6400.8|4
1616969800000|2021-03-28 22:16:40|6411.3|6401.3|6411.8|6401.8|6411.8|6401.8|6411.3|6401.3|1
1616969810000|2021-03-28 22:16:50|6410.8|6400.8|6414.3|6404.3|6415.7|6409.4|6409.2|6400.8|2
1616969820000|2021-03-28 22:17:00|6413.8|6403.8|6410.8|6406.8|6415.3|6408.9|6410.8|6403.8|0
1616969830000|2021-03-28 22:17:10|6411.3|6407.3|6410.3|6406.3|6411.3|6407.3|6410.3|6406.3|0
1616969850000|2021-03-28 22:17:30|6413.8|6403.8|6413.8|6403.8|6413.8|6403.8|6413.8|6403.8|0
1616969890000|2021-03-28 22:18:10|6411.8|6407.8|6411.3|6407.3|6414.8|6407.8|6410.8|6403.8|11
1616969900000|2021-03-28 22:18:20|6414.8|6404.8|6414.8|6404.8|6414.8|6404.8|6414.8|6404.8|0
1616969910000|2021-03-28 22:18:30|6414.3|6404.3|6413.3|6403.3|6414.3|6407.3|6410.3|6403.3|0
1616969920000|2021-03-28 22:18:40|6414.3|6404.3|6414.3|6404.3|6414.3|6404.3|6414.3|6404.3|0
1616969940000|2021-03-28 22:19:00|6413.8|6403.8|6414.3|6404.3|6414.3|6407.3|6410.8|6403.8|1
1616970000000|2021-03-28 22:20:00|6411.3|6407.3|6411.3|6407.3|6411.3|6407.3|6411.3|6407.3|0
1616970010000|2021-03-28 22:20:10|6414.3|6404.3|6409.8|6405.8|6414.3|6407.3|6409.7|6404.3|1
1616970030000|2021-03-28 22:20:30|6411.3|6407.3|6408.7|6405.9|6411.3|6407.3|6408.7|6405.3|2
1616970040000|2021-03-28 22:20:40|6409.3|6405.3|6408.7|6405.9|6409.3|6405.9|6408.2|6405.3|1
1616970050000|2021-03-28 22:20:50|6408.2|6405.4|6411.3|6407.3|6413.8|6407.9|6408.2|6403.8|1
1616970060000|2021-03-28 22:21:00|6411.8|6407.8|6418.8|6408.8|6419.8|6412.8|6411.8|6404.8|8
1616970070000|2021-03-28 22:21:10|6419.3|6409.3|6419.8|6415.8|6419.8|6415.8|6416.8|6409.3|0
1616970080000|2021-03-28 22:21:20|6418.7|6415.9|6419.3|6415.3|6419.3|6415.9|6418.7|6415.3|0
1616970090000|2021-03-28 22:21:30|6424.8|6414.8|6424.3|6414.3|6424.8|6417.3|6420.8|6413.8|0
1616970100000|2021-03-28 22:21:40|6418.7|6415.9|6418.7|6415.9|6419.3|6415.9|6418.7|6415.3|3
1616970110000|2021-03-28 22:21:50|6419.3|6415.3|6422.3|6412.3|6422.3|6415.3|6419.3|6412.3|6
1616970140000|2021-03-28 22:22:20|6422.4|6412.4|6422.3|6418.3|6426.3|6419.8|6420.8|6412.4|3
1616970170000|2021-03-28 22:22:50|6421.2|6418.4|6421.8|6417.8|6424.8|6418.4|6421.2|6414.8|0
1616970180000|2021-03-28 22:23:00|6422.3|6418.3|6422.3|6418.3|6422.3|6418.3|6422.3|6418.3|0
1616970190000|2021-03-28 22:23:10|6424.8|6414.8|6424.8|6414.8|6424.8|6414.8|6424.8|6414.8|0
1616970200000|2021-03-28 22:23:20|6421.8|6417.8|6424.8|6414.8|6425.3|6417.8|6421.8|6414.8|0
1616970210000|2021-03-28 22:23:30|6421.3|6417.3|6424.8|6414.8|6424.8|6417.8|6421.3|6414.8|0
1616970220000|2021-03-28 22:23:40|6421.3|6417.3|6423.8|6413.8|6423.8|6417.3|6420.3|6412.8|0
1616970230000|2021-03-28 22:23:50|6420.8|6416.8|6421.3|6417.3|6421.3|6417.3|6420.8|6416.8|0
1616970240000|2021-03-28 22:24:00|6423.8|6413.8|6423.8|6413.8|6423.8|6413.8|6423.8|6413.8|0
1616970250000|2021-03-28 22:24:10|6420.2|6417.4|6419.2|6416.4|6420.2|6417.4|6419.2|6416.4|0
1616970260000|2021-03-28 22:24:20|6420.3|6416.3|6420.4|6416.4|6420.4|6416.4|6420.3|6416.3|1
1616970270000|2021-03-28 22:24:30|6421.3|6417.3|6421.3|6417.3|6424.8|6417.3|6420.8|6413.8|2
1616970300000|2021-03-28 22:25:00|6421.2|6418.4|6421.2|6418.4|6421.2|6418.4|6421.2|6418.4|0
1616970310000|2021-03-28 22:25:10|6424.8|6414.8|6424.8|6414.8|6424.8|6414.8|6424.8|6414.8|0
1616970320000|2021-03-28 22:25:20|6422.3|6418.3|6424.8|6414.8|6425.3|6418.3|6421.3|6414.8|0
1616970330000|2021-03-28 22:25:30|6421.8|6417.8|6421.3|6417.3|6425.3|6417.8|6421.3|6414.8|0
1616970340000|2021-03-28 22:25:40|6423.8|6413.8|6420.8|6416.8|6424.3|6417.3|6420.8|6413.8|0
1616970350000|2021-03-28 22:25:50|6423.8|6413.8|6421.3|6417.3|6423.8|6417.3|6420.8|6413.8|0
1616970360000|2021-03-28 22:26:00|6424.3|6414.3|6420.8|6416.8|6424.3|6417.3|6420.8|6414.3|0
1616970370000|2021-03-28 22:26:10|6423.3|6413.3|6420.3|6416.3|6423.8|6416.8|6420.3|6413.3|0
1616970380000|2021-03-28 22:26:20|6420.4|6416.4|6423.8|6413.8|6423.8|6417.3|6420.4|6413.8|0
1616970390000|2021-03-28 22:26:30|6420.8|6416.8|6423.8|6413.8|6423.8|6416.8|6420.8|6413.8|0
1616970410000|2021-03-28 22:26:50|6421.3|6417.3|6423.8|6413.8|6423.8|6417.3|6421.3|6413.8|0
1616970420000|2021-03-28 22:27:00|6420.8|6416.8|6420.8|6416.8|6420.8|6416.8|6420.8|6416.8|0
1616970430000|2021-03-28 22:27:10|6420.3|6416.3|6420.3|6416.3|6420.3|6416.3|6420.3|6416.3|0
1616970480000|2021-03-28 22:28:00|6423.3|6413.3|6423.8|6413.8|6423.8|6413.8|6423.3|6413.3|0
1616970500000|2021-03-28 22:28:20|6419.7|6416.9|6420.3|6416.3|6420.3|6416.9|6419.7|6416.3|0
1616970520000|2021-03-28 22:28:40|6420.4|6416.4|6420.4|6416.4|6424.3|6417.8|6419.7|6414.3|1
1616970530000|2021-03-28 22:28:50|6420.3|6416.3|6424.8|6414.8|6424.8|6417.8|6420.3|6413.3|1
1616970540000|2021-03-28 22:29:00|6421.8|6417.8|6420.8|6416.8|6424.8|6417.8|6420.8|6413.8|0
1616970550000|2021-03-28 22:29:10|6421.3|6417.3|6421.3|6417.3|6421.3|6417.3|6421.3|6417.3|0
1616970580000|2021-03-28 22:29:40|6424.8|6414.8|6419.7|6416.9|6424.8|6417.9|6419.7|6414.8|0
1616970610000|2021-03-28 22:30:10|6419.3|6416.5|6419.7|6416.9|6420.3|6416.9|6419.3|6416.3|0
1616970630000|2021-03-28 22:30:30|6420.8|6416.8|6419.7|6416.9|6420.8|6417.4|6419.7|6416.4|0
1616970650000|2021-03-28 22:30:50|6420.4|6416.4|6420.8|6416.8|6420.8|6416.9|6419.7|6416.4|0
1616970660000|2021-03-28 22:31:00|6419.7|6416.9|6420.8|6416.8|6420.8|6416.9|6419.7|6416.8|0
1616970670000|2021-03-28 22:31:10|6420.2|6417.4|6420.2|6417.4|6420.2|6417.4|6420.2|6417.4|0
1616970680000|2021-03-28 22:31:20|6420.4|6416.4|6420.2|6417.4|6420.4|6417.4|6419.7|6416.4|0
1616970690000|2021-03-28 22:31:30|6419.7|6416.9|6420.3|6416.3|6420.3|6416.9|6419.2|6416.3|0
1616970720000|2021-03-28 22:32:00|6423.8|6413.8|6420.2|6417.4|6423.8|6417.4|6420.2|6413.8|4
1616970730000|2021-03-28 22:32:10|6419.7|6416.9|6419.7|6416.9|6419.7|6416.9|6419.7|6416.9|0
1616970740000|2021-03-28 22:32:20|6419.2|6416.4|6419.8|6415.8|6419.8|6416.4|6419.2|6415.8|0
1616970750000|2021-03-28 22:32:30|6420.3|6416.3|6419.8|6415.8|6420.3|6416.4|6419.2|6415.8|0
1616970760000|2021-03-28 22:32:40|6419.7|6416.9|6419.2|6416.4|6419.7|6416.9|6419.2|6416.4|0
1616970780000|2021-03-28 22:33:00|6418.7|6415.9|6418.7|6415.9|6418.7|6415.9|6418.7|6415.9|0
1616970790000|2021-03-28 22:33:10|6419.2|6416.4|6419.2|6416.4|6419.2|6416.4|6419.2|6416.4|0
1616970820000|2021-03-28 22:33:40|6418.7|6415.9|6416.2|6413.4|6418.8|6415.9|6416.2|6413.4|0
1616970830000|2021-03-28 22:33:50|6417.3|6413.3|6417.3|6413.3|6417.3|6413.9|6416.7|6413.3|0
1616970840000|2021-03-28 22:34:00|6415.2|6412.4|6414.8|6410.8|6418.8|6412.4|6414.2|6407.8|0
1616970850000|2021-03-28 22:34:10|6417.8|6407.8|6415.3|6411.3|6417.8|6411.3|6414.3|6407.8|0
1616970860000|2021-03-28 22:34:20|6415.4|6411.4|6416.3|6412.3|6419.3|6412.3|6415.3|6408.3|0
1616970870000|2021-03-28 22:34:30|6415.2|6412.4|6416.3|6412.3|6418.9|6413.3|6415.2|6408.9|0
1616970890000|2021-03-28 22:34:50|6415.7|6412.9|6415.7|6412.9|6419.3|6412.9|6415.3|6409.3|0
1616970900000|2021-03-28 22:35:00|6415.2|6412.4|6416.3|6412.3|6416.3|6412.4|6415.2|6411.4|0
1616970910000|2021-03-28 22:35:10|6415.3|6411.3|6415.8|6411.8|6418.8|6411.8|6415.3|6408.8|0
1616970920000|2021-03-28 22:35:20|6415.3|6411.3|6418.3|6408.3|6418.3|6411.3|6415.3|6408.3|0
1616970930000|2021-03-28 22:35:30|6418.8|6408.8|6415.3|6411.3|6418.8|6411.3|6415.3|6408.8|0
1616970940000|2021-03-28 22:35:40|6418.3|6408.3|6418.8|6408.8|6418.8|6411.3|6415.3|6408.3|0
1616970960000|2021-03-28 22:36:00|6415.8|6411.8|6415.8|6411.8|6418.8|6411.8|6415.3|6408.3|0
1616970970000|2021-03-28 22:36:10|6416.3|6412.3|6416.3|6412.3|6416.3|6412.3|6416.3|6412.3|0
1616970980000|2021-03-28 22:36:20|6415.7|6412.9|6416.3|6412.3|6416.3|6412.9|6415.7|6412.3|0
1616971000000|2021-03-28 22:36:40|6415.2|6412.4|6417.3|6413.3|6417.3|6413.4|6415.2|6412.3|0
1616971020000|2021-03-28 22:37:00|6416.2|6413.4|6416.2|6413.4|6416.2|6413.4|6416.2|6413.4|0
1616971030000|2021-03-28 22:37:10|6416.8|6412.8|6416.8|6412.8|6416.8|6413.9|6416.2|6412.8|0
1616971040000|2021-03-28 22:37:20|6416.7|6413.9|6416.2|6413.4|6416.7|6413.9|6416.2|6413.4|0
1616971150000|2021-03-28 22:39:10|6417.3|6413.3|6417.3|6413.3|6417.3|6413.4|6416.2|6413.3|0
1616971160000|2021-03-28 22:39:20|6416.7|6413.9|6416.7|6413.9|6416.7|6413.9|6416.7|6413.9|0
1616971170000|2021-03-28 22:39:30|6416.2|6413.4|6416.2|6413.4|6416.2|6413.4|6416.2|6413.4|0
1616971200000|2021-03-28 22:40:00|6416.8|6412.8|6417.3|6413.3|6417.3|6414.4|6416.8|6412.8|0
1616971220000|2021-03-28 22:40:20|6416.7|6413.9|6416.7|6413.9|6416.7|6413.9|6416.7|6413.9|0
1616971230000|2021-03-28 22:40:30|6417.2|6414.4|6417.2|6414.4|6417.2|6414.4|6417.2|6414.4|0
1616971240000|2021-03-28 22:40:40|6419.2|6416.4|6420.3|6416.3|6420.3|6417.4|6419.2|6416.3|1
1616971250000|2021-03-28 22:40:50|6420.4|6416.4|6421.3|6417.3|6421.3|6417.9|6420.3|6416.3|0
1616971260000|2021-03-28 22:41:00|6420.7|6417.9|6421.3|6417.3|6421.3|6417.9|6420.2|6416.8|0
1616971270000|2021-03-28 22:41:10|6420.7|6417.9|6420.7|6417.9|6421.3|6417.9|6420.2|6417.3|0
1616971280000|2021-03-28 22:41:20|6421.3|6417.3|6421.3|6417.3|6421.3|6417.3|6421.3|6417.3|0
1616971390000|2021-03-28 22:43:10|6420.3|6416.3|6419.3|6415.3|6420.3|6416.3|6419.3|6415.3|0
1616971400000|2021-03-28 22:43:20|6418.7|6415.9|6419.8|6415.8|6419.8|6415.9|6418.7|6415.8|0
1616971410000|2021-03-28 22:43:30|6419.3|6415.3|6419.3|6415.3|6419.3|6415.3|6419.3|6415.3|0
1616971420000|2021-03-28 22:43:40|6419.2|6416.4|6419.2|6416.4|6419.2|6416.4|6419.2|6416.4|0
1616971430000|2021-03-28 22:43:50|6419.8|6415.8|6419.8|6415.8|6420.3|6416.3|6419.8|6415.8|0
1616971440000|2021-03-28 22:44:00|6420.3|6416.3|6421.3|6417.3|6421.3|6417.3|6419.7|6416.3|0
1616971450000|2021-03-28 22:44:10|6421.4|6417.4|6422.3|6418.3|6422.3|6418.3|6421.4|6417.4|0
1616971460000|2021-03-28 22:44:20|6421.7|6418.9|6422.8|6418.8|6422.8|6418.9|6421.7|6418.8|0
1616971470000|2021-03-28 22:44:30|6422.3|6418.3|6422.3|6418.3|6422.3|6418.3|6422.3|6418.3|0
1616971480000|2021-03-28 22:44:40|6421.7|6418.9|6421.7|6418.9|6421.7|6418.9|6421.7|6418.9|0
1616971490000|2021-03-28 22:44:50|6424.3|6420.3|6425.3|6421.3|6425.3|6421.3|6424.3|6420.3|0
1616971520000|2021-03-28 22:45:20|6425.7|6422.9|6425.7|6422.9|6425.7|6422.9|6425.7|6422.9|0
1616971530000|2021-03-28 22:45:30|6426.3|6422.3|6426.3|6422.3|6426.3|6422.3|6426.3|6422.3|0
1616971540000|2021-03-28 22:45:40|6424.7|6421.9|6425.8|6421.8|6425.8|6421.9|6424.3|6420.9|0
1616971550000|2021-03-28 22:45:50|6424.2|6421.4|6425.2|6422.4|6425.8|6422.4|6424.2|6421.4|0
1616971560000|2021-03-28 22:46:00|6425.7|6422.9|6424.7|6421.9|6425.7|6422.9|6424.7|6421.3|0
1616971570000|2021-03-28 22:46:10|6425.7|6422.9|6425.7|6422.9|6425.7|6422.9|6425.7|6422.9|0
1616971590000|2021-03-28 22:46:30|6427.2|6424.4|6427.8|6423.8|6427.8|6424.4|6426.7|6423.3|1
1616971600000|2021-03-28 22:46:40|6427.3|6423.3|6427.3|6423.3|6427.3|6423.4|6426.2|6422.3|0
1616971620000|2021-03-28 22:47:00|6426.3|6422.3|6426.2|6423.4|6426.3|6423.4|6426.2|6422.3|0
1616971630000|2021-03-28 22:47:10|6427.2|6424.4|6426.8|6422.8|6427.8|6424.4|6426.8|6422.8|0
1616971650000|2021-03-28 22:47:30|6427.3|6423.3|6426.7|6423.9|6427.3|6423.9|6426.7|6423.3|0
1616971660000|2021-03-28 22:47:40|6427.3|6423.3|6427.3|6423.3|6427.3|6423.3|6426.3|6422.3|0
1616971670000|2021-03-28 22:47:50|6426.3|6422.3|6426.3|6422.3|6427.3|6423.3|6426.3|6422.3|0
1616971680000|2021-03-28 22:48:00|6425.7|6422.9|6425.7|6422.9|6425.7|6422.9|6425.7|6422.9|0
1616971690000|2021-03-28 22:48:10|6427.3|6423.3|6427.3|6423.3|6427.3|6423.3|6427.3|6423.3|0
1616971700000|2021-03-28 22:48:20|6426.8|6422.8|6427.3|6423.3|6427.3|6423.3|6426.8|6422.8|0
1616971740000|2021-03-28 22:49:00|6426.2|6423.4|6425.7|6422.9|6426.8|6423.4|6425.7|6422.8|0
1616971750000|2021-03-28 22:49:10|6426.2|6423.4|6426.2|6423.4|6426.2|6423.4|6426.2|6423.4|0
1616971760000|2021-03-28 22:49:20|6426.3|6423.5|6427.2|6424.4|6427.2|6424.4|6426.3|6423.5|0
1616971770000|2021-03-28 22:49:30|6427.8|6423.8|6427.8|6423.8|6427.8|6423.8|6427.8|6423.8|0
1616971780000|2021-03-28 22:49:40|6428.3|6424.3|6427.3|6423.3|6431.3|6424.3|6427.3|6421.3|0
1616971790000|2021-03-28 22:49:50|6427.4|6423.4|6428.3|6424.3|6428.3|6424.3|6427.4|6423.4|0
1616971800000|2021-03-28 22:50:00|6427.3|6423.3|6426.2|6423.4|6427.3|6423.4|6426.2|6423.3|0
1616971810000|2021-03-28 22:50:10|6426.8|6422.8|6426.2|6423.4|6426.8|6423.4|6426.2|6422.8|0
1616971820000|2021-03-28 22:50:20|6426.8|6422.8|6426.8|6422.8|6427.3|6423.3|6426.8|6422.8|0
1616971830000|2021-03-28 22:50:30|6427.3|6423.3|6426.7|6423.9|6427.3|6423.9|6426.7|6423.3|0
1616971840000|2021-03-28 22:50:40|6427.2|6424.4|6426.2|6423.4|6427.2|6424.4|6426.2|6423.4|0
1616971850000|2021-03-28 22:50:50|6426.8|6422.8|6426.8|6422.8|6426.8|6422.8|6426.8|6422.8|0
1616971860000|2021-03-28 22:51:00|6427.3|6423.3|6427.3|6423.3|6427.3|6423.3|6427.3|6423.3|0
1616971880000|2021-03-28 22:51:20|6426.7|6423.9|6426.7|6423.9|6426.7|6423.9|6426.7|6423.9|0
1616971890000|2021-03-28 22:51:30|6426.2|6423.4|6427.2|6424.4|6427.2|6424.4|6426.2|6423.4|0
1616972000000|2021-03-28 22:53:20|6428.3|6424.3|6427.8|6423.8|6432.3|6425.4|6427.7|6421.3|0
1616972010000|2021-03-28 22:53:30|6428.3|6424.3|6427.8|6423.8|6428.3|6424.9|6427.2|6423.8|2
1616972020000|2021-03-28 22:53:40|6428.4|6424.4|6429.4|6425.4|6431.4|6426.3|6427.7|6421.4|0
1616972040000|2021-03-28 22:54:00|6430.3|6426.3|6434.3|6424.3|6434.3|6427.3|6430.3|6424.3|2
1616972050000|2021-03-28 22:54:10|6431.8|6427.8|6434.3|6424.3|6434.3|6427.8|6431.8|6424.3|0
1616972060000|2021-03-28 22:54:20|6431.3|6427.3|6434.3|6424.3|6434.3|6427.3|6431.3|6423.9|0
1616972070000|2021-03-28 22:54:30|6431.3|6427.3|6431.4|6427.4|6434.3|6427.4|6431.3|6424.3|0
1616972080000|2021-03-28 22:54:40|6431.8|6427.8|6431.8|6427.8|6431.8|6427.8|6431.8|6427.8|0
1616972100000|2021-03-28 22:55:00|6435.3|6425.3|6432.4|6428.4|6435.3|6428.4|6432.4|6425.3|0
1616972120000|2021-03-28 22:55:20|6435.3|6425.3|6432.3|6429.5|6435.3|6429.5|6432.3|6425.3|0
1616972130000|2021-03-28 22:55:30|6435.8|6425.8|6430.8|6426.8|6435.8|6426.8|6430.8|6424.3|0
1616972140000|2021-03-28 22:55:40|6430.4|6426.4|6430.4|6426.4|6430.4|6426.4|6430.4|6426.4|0
1616972160000|2021-03-28 22:56:00|6433.4|6423.4|6433.4|6423.4|6433.4|6423.4|6433.4|6423.4|0
1616972170000|2021-03-28 22:56:10|6434.3|6424.3|6434.3|6424.3|6434.3|6424.3|6434.3|6424.3|0
1616972200000|2021-03-28 22:56:40|6434.9|6424.9|6434.3|6424.3|6435.3|6425.3|6434.3|6424.3|0
1616972210000|2021-03-28 22:56:50|6432.3|6428.3|6432.3|6428.3|6432.3|6428.3|6432.3|6428.3|0
1616972220000|2021-03-28 22:57:00|6435.3|6425.3|6432.3|6428.3|6435.3|6428.3|6431.8|6424.8|0
1616972230000|2021-03-28 22:57:10|6431.3|6427.3|6434.3|6424.3|6434.3|6427.3|6431.3|6424.3|0
1616972240000|2021-03-28 22:57:20|6431.3|6427.3|6434.3|6424.3|6434.3|6427.3|6431.3|6424.3|0
1616972250000|2021-03-28 22:57:30|6431.3|6427.3|6434.3|6424.3|6434.3|6427.3|6431.3|6424.3|0
1616972260000|2021-03-28 22:57:40|6431.3|6427.3|6430.4|6426.4|6433.9|6427.3|6430.4|6423.9|0
1616972280000|2021-03-28 22:58:00|||||||||1
1616972290000|2021-03-28 22:58:10|6433.4|6423.4|6434.3|6424.3|6434.3|6424.3|6433.4|6423.4|0
1616972320000|2021-03-28 22:58:40|6431.3|6427.3|6431.3|6427.3|6431.3|6427.3|6431.3|6427.3|0
1616972330000|2021-03-28 22:58:50|6433.4|6423.4|6430.9|6426.9|6433.4|6426.9|6430.8|6423.4|0
1616972340000|2021-03-28 22:59:00|6430.4|6426.4|6430.4|6426.4|6433.4|6426.4|6430.4|6423.4|0
1616972350000|2021-03-28 22:59:10|6434.3|6424.3|6434.3|6424.3|6434.3|6424.3|6434.3|6424.3|0
1616972380000|2021-03-28 22:59:40|6431.3|6427.3|6431.3|6427.3|6431.3|6427.3|6431.3|6427.3|0
1616972390000|2021-03-28 22:59:50|6433.4|6423.4|6431.3|6427.3|6434.3|6427.3|6431.3|6423.4|0
1616972400000|2021-03-28 23:00:00|6430.4|6426.4|6430.7|6427.9|6431.2|6428.4|6429.8|6426.4|2231
1616972410000|2021-03-28 23:00:10|||||||||1
1616972420000|2021-03-28 23:00:20|6429.8|6427|6430.7|6427.9|6430.8|6427.9|6429.7|6426.8|0
1616972430000|2021-03-28 23:00:30|6429.8|6427|6429.8|6427|6429.8|6427|6429.8|6427|0
1616972440000|2021-03-28 23:00:40|6430.7|6427.9|6430.7|6427.9|6430.7|6427.9|6430.7|6427.9|0
1616972450000|2021-03-28 23:00:50|6431.7|6428.9|6431.8|6429|6432.2|6429.4|6431.7|6428.9|29
1616972460000|2021-03-28 23:01:00|6434.3|6431.5|6434.7|6431.9|6435.3|6432.5|6432.7|6429.9|43
1616972470000|2021-03-28 23:01:10|6433.8|6431|6434.7|6431.9|6434.7|6431.9|6433.7|6430.9|5
1616972480000|2021-03-28 23:01:20|6434.8|6430.8|6433.7|6430.9|6434.8|6430.9|6433.7|6430.8|0
1616972510000|2021-03-28 23:01:50|6433.8|6431|6433.7|6430.9|6433.8|6431|6433.7|6430.9|0
1616972540000|2021-03-28 23:02:20|6433.8|6431|6434.8|6432|6434.8|6432|6433.8|6431|1
1616972550000|2021-03-28 23:02:30|6434.7|6431.9|6434.7|6431.9|6434.8|6432|6434.7|6431.9|0
1616972580000|2021-03-28 23:03:00|6434.8|6432|6435.8|6431.8|6435.8|6432.9|6434.8|6431.8|1
1616972590000|2021-03-28 23:03:10|6435.7|6432.9|6435.8|6431.8|6435.8|6432.9|6435.7|6431.8|0
1616972630000|2021-03-28 23:03:50|6434.9|6430.9|6434.7|6431.9|6434.9|6431.9|6434.7|6430.8|0
1616972640000|2021-03-28 23:04:00|6434.8|6432|6435.8|6431.8|6435.8|6432.9|6434.8|6431.8|1
1616972650000|2021-03-28 23:04:10|6434.8|6432|6435.7|6432.9|6435.7|6432.9|6434.7|6431.9|1
1616972690000|2021-03-28 23:04:50|6435.2|6432.4|6435.2|6432.4|6435.2|6432.4|6435.2|6432.4|0
1616972710000|2021-03-28 23:05:10|6435.3|6432.5|6435.8|6431.8|6435.8|6432.9|6435.3|6431.8|2
1616972750000|2021-03-28 23:05:50|6435.7|6432.9|6435.7|6432.9|6435.7|6432.9|6435.7|6432.9|0
1616972760000|2021-03-28 23:06:00|6435.9|6431.9|6435.9|6431.9|6435.9|6431.9|6435.9|6431.9|0
1616972770000|2021-03-28 23:06:10|6435.8|6431.8|6435.8|6431.8|6435.8|6431.8|6435.8|6431.8|0
1616972820000|2021-03-28 23:07:00|||||||||1
1616972860000|2021-03-28 23:07:40|6435.7|6432.9|6435.7|6432.9|6435.7|6432.9|6435.7|6432.9|0
1616973000000|2021-03-28 23:10:00|||||||||2
1616973060000|2021-03-28 23:11:00|||||||||2
1616973080000|2021-03-28 23:11:20|6435.8|6433|6435.8|6433|6435.8|6433|6435.8|6433|10
1616973090000|2021-03-28 23:11:30|6437.7|6434.9|6439.8|6437|6439.9|6437|6437.7|6434.8|9
1616973100000|2021-03-28 23:11:40|6439.7|6436.9|6439.8|6437|6439.8|6437|6439.7|6436.9|0
1616973110000|2021-03-28 23:11:50|6439.7|6436.9|6440.8|6436.8|6440.8|6437.9|6439.7|6436.8|0
1616973130000|2021-03-28 23:12:10|6440.9|6436.9|6440.7|6437.9|6441.2|6438.4|6440.7|6436.9|0
1616973140000|2021-03-28 23:12:20|6440.8|6438|6440.7|6437.9|6440.8|6438|6440.7|6437.9|0
1616973150000|2021-03-28 23:12:30|6440.8|6438|6440.7|6437.9|6441.2|6438.4|6440.7|6437.9|2
1616973160000|2021-03-28 23:12:40|6440.8|6438|6440.7|6437.9|6441.2|6438.4|6440.7|6437.9|2
1616973170000|2021-03-28 23:12:50|6441.2|6438.4|6440.7|6437.9|6441.2|6438.4|6440.7|6437.9|2
1616973230000|2021-03-28 23:13:50|6440.8|6438|6441.2|6438.4|6441.2|6438.4|6440.8|6438|2
1616973240000|2021-03-28 23:14:00|6441.3|6438.5|6440.8|6438|6441.3|6438.5|6440.8|6438|5
1616973250000|2021-03-28 23:14:10|6440.7|6437.9|6440.2|6437.4|6440.7|6437.9|6440.2|6437.4|0
1616973260000|2021-03-28 23:14:20|6440.7|6437.9|6438.7|6435.9|6440.7|6437.9|6438.7|6435.9|3
1616973270000|2021-03-28 23:14:30|6440.7|6437.9|6440.7|6437.9|6440.7|6437.9|6440.2|6437.4|10
1616973290000|2021-03-28 23:14:50|6440.3|6437.5|6440.2|6437.4|6440.3|6437.5|6440.2|6437.4|0
1616973300000|2021-03-28 23:15:00|6441.2|6438.4|6440.7|6437.9|6441.2|6438.4|6440.7|6437.9|1
1616973320000|2021-03-28 23:15:20|6441.2|6438.4|6441.7|6438.9|6442.2|6439.4|6441.2|6438.4|0
1616973330000|2021-03-28 23:15:30|6442.2|6439.4|6442.2|6439.4|6442.2|6439.4|6442.2|6439.4|8
1616973340000|2021-03-28 23:15:40|6443.2|6440.4|6443.7|6440.9|6443.7|6440.9|6443.2|6440.4|5
1616973350000|2021-03-28 23:15:50|6443.8|6441|6444.7|6441.9|6444.7|6441.9|6443.8|6441|1
1616973360000|2021-03-28 23:16:00|6443.7|6440.9|6443.8|6441|6443.8|6441|6443.7|6440.9|3
1616973370000|2021-03-28 23:16:10|6444.7|6441.9|6445.7|6442.9|6445.7|6442.9|6444.7|6441.9|3
1616973390000|2021-03-28 23:16:30|6446.2|6443.4|6446.2|6443.4|6446.2|6443.4|6446.2|6443.4|2
1616973400000|2021-03-28 23:16:40|6445.7|6442.9|6445.2|6442.4|6445.7|6442.9|6445.2|6442.4|1
1616973410000|2021-03-28 23:16:50|6444.7|6441.9|6444.7|6441.9|6444.7|6441.9|6444.7|6441.9|0
1616973450000|2021-03-28 23:17:30|6443.8|6441|6443.7|6440.9|6443.8|6441|6443.7|6440.9|1
1616973480000|2021-03-28 23:18:00|6443.2|6440.4|6442.7|6439.9|6443.7|6440.9|6442.7|6439.9|0
1616973510000|2021-03-28 23:18:30|6441.7|6438.9|6442.7|6439.9|6442.7|6439.9|6441.7|6438.9|0
1616973520000|2021-03-28 23:18:40|6442.8|6440|6444.7|6441.9|6445.2|6442.4|6442.8|6440|1
1616973530000|2021-03-28 23:18:50|6444.8|6442|6445.7|6442.9|6445.7|6442.9|6444.8|6442|0
1616973540000|2021-03-28 23:19:00|6445.8|6441.8|6443.7|6440.9|6445.8|6441.9|6443.7|6440.9|0
1616973550000|2021-03-28 23:19:10|6443.8|6441|6445.7|6442.9|6445.7|6442.9|6443.8|6441|2
1616973560000|2021-03-28 23:19:20|6445.2|6442.4|6443.7|6440.9|6445.2|6442.4|6443.7|6440.9|0
1616973570000|2021-03-28 23:19:30|6442.7|6439.9|6442.7|6439.9|6442.7|6439.9|6442.7|6439.9|2
1616973580000|2021-03-28 23:19:40|6443.7|6440.9|6443.7|6440.9|6444.8|6440.9|6442.7|6439.8|2
1616973590000|2021-03-28 23:19:50|6443.2|6440.4|6442.7|6439.9|6443.2|6440.4|6442.7|6439.9|0
1616973600000|2021-03-28 23:20:00|6442.2|6439.4|6441.7|6438.9|6442.2|6439.4|6441.7|6438.9|0
1616973610000|2021-03-28 23:20:10|6440.7|6437.9|6438.7|6435.9|6440.7|6437.9|6438.2|6435.4|9
1616973620000|2021-03-28 23:20:20|6439.8|6435.8|6438.2|6435.4|6442.3|6435.9|6438.2|6432.3|2419
1616973630000|2021-03-28 23:20:30|6437.7|6434.9|6436.7|6433.9|6437.7|6434.9|6435.7|6432.8|42
1616973640000|2021-03-28 23:20:40|6437.2|6434.4|6435.7|6432.9|6437.2|6434.4|6435.7|6432.9|3
1616973660000|2021-03-28 23:21:00|6434.7|6431.9|6433.7|6430.9|6434.8|6431.9|6433.7|6430.8|1
1616973680000|2021-03-28 23:21:20|6433.8|6431|6434.7|6431.9|6434.7|6431.9|6433.8|6431|0
1616973690000|2021-03-28 23:21:30|6436.7|6433.9|6435.7|6432.9|6437.8|6434.9|6435.7|6432.8|9
1616973700000|2021-03-28 23:21:40|6435.3|6432.5|6435.8|6431.8|6435.8|6432.9|6434.7|6431.8|0
1616973710000|2021-03-28 23:21:50|6434.8|6432|6434.7|6431.9|6438.3|6432|6434.7|6428.3|2471
1616973740000|2021-03-28 23:22:20|6434.8|6432|6434.7|6431.9|6435.2|6432.4|6434.7|6431.9|1
1616973770000|2021-03-28 23:22:50|6435.2|6432.4|6434.7|6431.9|6435.2|6432.4|6434.7|6431.9|0
1616973780000|2021-03-28 23:23:00|||||||||2
1616973810000|2021-03-28 23:23:30|6435.2|6432.4|6435.7|6432.9|6439.3|6432.9|6435.2|6429.3|7442
1616973820000|2021-03-28 23:23:40|6434.8|6432|6435.7|6432.9|6435.8|6432.9|6434.7|6431.8|0
1616973830000|2021-03-28 23:23:50|6436.8|6432.8|6435.7|6432.9|6439.3|6433.4|6435.7|6429.3|14874
1616973840000|2021-03-28 23:24:00|6439.3|6429.3|6436.7|6433.9|6440.3|6434.4|6435.7|6429.3|19832
1616973850000|2021-03-28 23:24:10|6440.3|6430.3|6440.3|6430.3|6440.3|6433.9|6436.7|6430.3|14874
1616973860000|2021-03-28 23:24:20|6436.7|6433.9|6436.7|6433.9|6440.3|6433.9|6436.7|6430.3|4958
1616973870000|2021-03-28 23:24:30|6437.2|6434.4|6437.2|6434.4|6437.2|6434.4|6436.7|6433.9|0
1616973880000|2021-03-28 23:24:40|6436.7|6433.9|6435.7|6432.9|6436.7|6433.9|6435.7|6432.9|2
1616973900000|2021-03-28 23:25:00|6435.8|6433|6435.7|6432.9|6436.8|6433|6435.7|6432.8|1
1616973920000|2021-03-28 23:25:20|6436.7|6433.9|6435.7|6432.9|6436.7|6433.9|6435.7|6432.9|0
1616973930000|2021-03-28 23:25:30|6436.8|6432.8|6435.7|6432.9|6436.8|6433.9|6435.7|6432.8|0
1616973940000|2021-03-28 23:25:40|6436.8|6432.8|6435.7|6432.9|6436.8|6433.4|6435.7|6432.8|0
1616973960000|2021-03-28 23:26:00|6436.8|6432.8|6435.7|6432.9|6436.8|6432.9|6435.7|6432.8|0
1616973970000|2021-03-28 23:26:10|6435.8|6433|6435.7|6432.9|6436.7|6433.9|6435.7|6432.9|0
1616973990000|2021-03-28 23:26:30|6435.8|6433|6436.7|6433.9|6436.7|6433.9|6435.8|6433|1
1616974000000|2021-03-28 23:26:40|6436.8|6434|6436.2|6433.4|6437.7|6434.9|6436.2|6433.4|3
1616974010000|2021-03-28 23:26:50|6436.7|6433.9|6436.7|6433.9|6436.7|6433.9|6436.2|6433.4|2
1616974040000|2021-03-28 23:27:20|6436.2|6433.4|6434.7|6431.9|6436.2|6433.4|6433.7|6430.9|4
1616974050000|2021-03-28 23:27:30|6434.2|6431.4|6434.7|6431.9|6434.7|6431.9|6434.2|6431.4|1
1616974060000|2021-03-28 23:27:40|6434.2|6431.4|6432.2|6429.4|6434.7|6431.9|6432.2|6429.4|7
1616974070000|2021-03-28 23:27:50|6431.3|6428.5|6433.2|6430.4|6436.3|6430.9|6430.7|6426.3|19
1616974080000|2021-03-28 23:28:00|6431.2|6428.4|6431.7|6428.9|6436.3|6429.9|6431.2|6425.8|7566
1616974090000|2021-03-28 23:28:10|6432.7|6429.9|6431.7|6428.9|6432.8|6429.9|6431.7|6428.8|2
1616974100000|2021-03-28 23:28:20|6431.8|6429|6431.7|6428.9|6433.7|6430.9|6431.7|6428.8|12
1616974110000|2021-03-28 23:28:30|6430.7|6427.9|6431.7|6428.9|6433.7|6430.9|6430.7|6427.9|25
1616974120000|2021-03-28 23:28:40|6433.2|6430.4|6433.2|6430.4|6433.7|6430.9|6431.7|6428.9|5
1616974130000|2021-03-28 23:28:50|6431.3|6428.5|6431.7|6428.9|6431.7|6428.9|6431.2|6428.4|3
1616974140000|2021-03-28 23:29:00|6431.8|6429|6432.7|6429.9|6433.8|6429.9|6431.8|6429|0
1616974160000|2021-03-28 23:29:20|6431.7|6428.9|6431.7|6428.9|6431.7|6428.9|6431.7|6428.9|0
1616974190000|2021-03-28 23:29:50|6431.2|6428.4|6430.7|6427.9|6431.8|6428.4|6430.7|6427.8|2
1616974200000|2021-03-28 23:30:00|6431.7|6428.9|6430.7|6427.9|6431.7|6428.9|6430.7|6427.9|0
1616974210000|2021-03-28 23:30:10|6430.2|6427.4|6430.2|6427.4|6430.7|6427.9|6430.2|6427.4|0
1616974220000|2021-03-28 23:30:20|6429.7|6426.9|6429.7|6426.9|6429.7|6426.9|6429.7|6426.9|5
1616974230000|2021-03-28 23:30:30|||||||||1
1616974240000|2021-03-28 23:30:40|6429.3|6426.5|6429.2|6426.4|6429.3|6426.5|6428.8|6426|2
1616974250000|2021-03-28 23:30:50|6428.8|6426|6428.8|6426|6429.2|6426.4|6428.8|6426|3
1616974260000|2021-03-28 23:31:00|6429.2|6426.4|6429.2|6426.4|6429.2|6426.4|6428.8|6426|0
1616974270000|2021-03-28 23:31:10|6428.8|6426|6427.7|6424.9|6428.8|6426|6427.7|6424.9|9
1616974300000|2021-03-28 23:31:40|6427.2|6424.4|6427.7|6424.9|6427.7|6424.9|6427.2|6424.4|7
1616974310000|2021-03-28 23:31:50|6427.8|6425|6428.7|6425.9|6428.7|6425.9|6427.8|6425|0
1616974320000|2021-03-28 23:32:00|6429.2|6426.4|6428.7|6425.9|6429.2|6426.4|6428.7|6425.9|0
1616974360000|2021-03-28 23:32:40|6428.8|6426|6429.7|6426.9|6429.7|6426.9|6428.8|6426|0
1616974400000|2021-03-28 23:33:20|6430.2|6427.4|6430.2|6427.4|6430.2|6427.4|6430.2|6427.4|0
1616974410000|2021-03-28 23:33:30|6430.7|6427.9|6431.7|6428.9|6431.7|6428.9|6430.7|6427.9|2
1616974430000|2021-03-28 23:33:50|6432.7|6429.9|6431.7|6428.9|6432.7|6429.9|6431.7|6428.9|0
1616974440000|2021-03-28 23:34:00|6432.7|6429.9|6434.7|6431.9|6434.7|6431.9|6432.7|6429.9|0
1616974450000|2021-03-28 23:34:10|6434.8|6430.8|6434.7|6431.9|6434.8|6431.9|6432.7|6429.9|3
1616974460000|2021-03-28 23:34:20|6435.7|6432.9|6435.7|6432.9|6436.8|6433.9|6434.7|6431.8|0
1616974480000|2021-03-28 23:34:40|6434.7|6431.9|6435.8|6431.8|6435.8|6431.9|6434.7|6431.8|0
1616974500000|2021-03-28 23:35:00|6435.7|6432.9|6435.7|6432.9|6435.7|6432.9|6435.7|6432.9|0
1616974510000|2021-03-28 23:35:10|6434.7|6431.9|6434.7|6431.9|6434.7|6431.9|6434.7|6431.9|0
1616974540000|2021-03-28 23:35:40|6435.7|6432.9|6435.7|6432.9|6435.7|6432.9|6435.7|6432.9|0
1616974620000|2021-03-28 23:37:00|6436.8|6432.8|6435.7|6432.9|6436.8|6432.9|6435.7|6432.8|0
1616974630000|2021-03-28 23:37:10|6434.8|6432|6434.7|6431.9|6434.8|6432|6434.7|6431.9|0
1616974690000|2021-03-28 23:38:10|6434.2|6431.4|6434.7|6431.9|6434.7|6431.9|6434.2|6431.4|0
1616974700000|2021-03-28 23:38:20|6435.7|6432.9|6435.7|6432.9|6435.7|6432.9|6435.7|6432.9|0
1616974710000|2021-03-28 23:38:30|6435.8|6431.8|6435.8|6431.8|6435.8|6432.9|6434.7|6431.8|0
1616974720000|2021-03-28 23:38:40|6435.7|6432.9|6435.7|6432.9|6435.7|6432.9|6435.7|6432.9|0
1616974730000|2021-03-28 23:38:50|6436.2|6433.4|6435.7|6432.9|6436.2|6433.4|6435.7|6432.9|71
1616974760000|2021-03-28 23:39:20|6436.2|6433.4|6435.7|6432.9|6436.7|6433.9|6435.7|6432.9|65
1616974800000|2021-03-28 23:40:00|||||||||1
1616974920000|2021-03-28 23:42:00|6436.7|6433.9|6436.7|6433.9|6436.7|6433.9|6436.7|6433.9|7
1616974930000|2021-03-28 23:42:10|6438.2|6435.4|6439.7|6436.9|6439.7|6436.9|6438.2|6435.4|8
1616974940000|2021-03-28 23:42:20|6439.8|6435.8|6439.7|6436.9|6439.8|6436.9|6438.7|6435.8|0
1616974950000|2021-03-28 23:42:30|6439.8|6437|6440.7|6437.9|6440.7|6437.9|6439.8|6437|0
1616974960000|2021-03-28 23:42:40|6441.2|6438.4|6440.7|6437.9|6441.2|6438.4|6440.7|6437.9|1
1616974970000|2021-03-28 23:42:50|6441.2|6438.4|6441.7|6438.9|6442.8|6439.9|6441.2|6437.8|0
1616974980000|2021-03-28 23:43:00|6442.7|6439.9|6442.7|6439.9|6443.8|6440.4|6441.7|6438.9|0
1616975000000|2021-03-28 23:43:20|||||||||1
1616975010000|2021-03-28 23:43:30|6442.2|6439.4|6442.7|6439.9|6442.7|6439.9|6441.7|6438.9|0
1616975020000|2021-03-28 23:43:40|6442.2|6439.4|6442.2|6439.4|6442.7|6439.9|6441.7|6438.9|0
1616975030000|2021-03-28 23:43:50|6441.7|6438.9|6441.7|6438.9|6441.7|6438.9|6441.2|6438.4|2
1616975070000|2021-03-28 23:44:30|6441.2|6438.4|6440.7|6437.9|6441.2|6438.4|6440.7|6437.9|0
1616975100000|2021-03-28 23:45:00|6440.2|6437.4|6438.7|6435.9|6440.2|6437.4|6438.7|6435.9|2
1616975120000|2021-03-28 23:45:20|6437.8|6435|6439.2|6436.4|6439.2|6436.4|6437.7|6434.9|7
1616975130000|2021-03-28 23:45:30|6438.7|6435.9|6439.7|6436.9|6439.7|6436.9|6438.7|6435.9|0
1616975140000|2021-03-28 23:45:40|6438.7|6435.9|6438.7|6435.9|6438.7|6435.9|6438.7|6435.9|0
1616975160000|2021-03-28 23:46:00|6439.8|6435.8|6438.7|6435.9|6439.8|6435.9|6438.7|6435.8|0
1616975170000|2021-03-28 23:46:10|6439.7|6436.9|6438.7|6435.9|6440.8|6437.4|6438.7|6435.9|0
1616975180000|2021-03-28 23:46:20|6439.2|6436.4|6439.7|6436.9|6440.7|6437.9|6439.2|6436.4|1
1616975190000|2021-03-28 23:46:30|6438.7|6435.9|6437.7|6434.9|6438.7|6435.9|6437.7|6434.9|0
1616975200000|2021-03-28 23:46:40|6436.8|6434|6437.7|6434.9|6437.7|6434.9|6436.2|6433.4|1
1616975220000|2021-03-28 23:47:00|6438.2|6435.4|6437.7|6434.9|6438.2|6435.4|6437.7|6434.9|0
1616975230000|2021-03-28 23:47:10|6437.8|6435|6438.7|6435.9|6438.7|6435.9|6437.8|6435|0
1616975240000|2021-03-28 23:47:20|6437.7|6434.9|6436.7|6433.9|6437.7|6434.9|6436.7|6433.9|0
1616975250000|2021-03-28 23:47:30|6437.2|6434.4|6436.2|6433.4|6437.2|6434.4|6436.2|6433.4|1
1616975260000|2021-03-28 23:47:40|6437.2|6434.4|6438.7|6435.9|6438.7|6435.9|6437.2|6434.4|6
1616975270000|2021-03-28 23:47:50|6439.2|6436.4|6439.2|6436.4|6439.2|6436.4|6439.2|6436.4|0
1616975280000|2021-03-28 23:48:00|6439.7|6436.9|6439.7|6436.9|6439.7|6436.9|6439.7|6436.9|0
1616975300000|2021-03-28 23:48:20|6440.7|6437.9|6439.7|6436.9|6441.7|6438.9|6439.7|6436.9|2
1616975310000|2021-03-28 23:48:30|||||||||22
1616975320000|2021-03-28 23:48:40|6439.8|6435.8|6439.7|6436.9|6439.8|6436.9|6439.2|6435.8|26
1616975340000|2021-03-28 23:49:00|6438.7|6435.9|6439.8|6435.8|6439.8|6436.9|6438.7|6435.8|7
1616975350000|2021-03-28 23:49:10|6438.7|6435.9|6439.7|6436.9|6439.7|6436.9|6438.7|6435.9|0
1616975360000|2021-03-28 23:49:20|6439.8|6435.8|6438.7|6435.9|6439.8|6436.9|6438.7|6435.8|7
1616975410000|2021-03-28 23:50:10|6439.7|6436.9|6438.7|6435.9|6439.8|6436.9|6438.7|6435.8|0
1616975420000|2021-03-28 23:50:20|6438.2|6435.4|6437.7|6434.9|6438.2|6435.4|6437.7|6434.9|0
1616975480000|2021-03-28 23:51:20|6437.8|6435|6438.7|6435.9|6439.7|6436.9|6437.8|6435|0
1616975500000|2021-03-28 23:51:40|6438.8|6436|6439.7|6436.9|6439.7|6436.9|6438.8|6436|0
1616975510000|2021-03-28 23:51:50|6438.8|6436|6438.7|6435.9|6438.8|6436|6438.7|6435.9|0
1616975520000|2021-03-28 23:52:00|6437.8|6435|6437.7|6434.9|6437.8|6435|6437.7|6434.9|0
1616975530000|2021-03-28 23:52:10|6437.2|6434.4|6436.7|6433.9|6437.7|6434.9|6436.7|6433.9|1
1616975570000|2021-03-28 23:52:50|6437.2|6434.4|6437.2|6434.4|6437.2|6434.4|6437.2|6434.4|0
1616975590000|2021-03-28 23:53:10|6436.7|6433.9|6436.7|6433.9|6436.7|6433.9|6436.7|6433.9|0
1616975610000|2021-03-28 23:53:30|6436.2|6433.4|6435.7|6432.9|6436.2|6433.4|6435.7|6432.9|2
1616975620000|2021-03-28 23:53:40|6435.2|6432.4|6435.2|6432.4|6435.2|6432.4|6435.2|6432.4|2
1616975630000|2021-03-28 23:53:50|6433.7|6430.9|6434.7|6431.9|6434.7|6431.9|6433.7|6430.9|2
1616975640000|2021-03-28 23:54:00|6433.7|6430.9|6434.7|6431.9|6434.7|6431.9|6433.7|6430.9|1
1616975650000|2021-03-28 23:54:10|6434.2|6431.4|6433.7|6430.9|6434.7|6431.9|6433.7|6430.9|10
1616975680000|2021-03-28 23:54:40|6434.7|6431.9|6434.7|6431.9|6434.7|6431.9|6434.7|6431.9|0
1616975690000|2021-03-28 23:54:50|6433.7|6430.9|6433.7|6430.9|6434.7|6431.9|6433.7|6430.9|0
1616975700000|2021-03-28 23:55:00|6433.8|6431|6434.7|6431.9|6434.7|6431.9|6433.8|6431|0
1616975730000|2021-03-28 23:55:30|6433.7|6430.9|6433.7|6430.9|6433.7|6430.9|6433.7|6430.9|0
1616975740000|2021-03-28 23:55:40|6434.7|6431.9|6434.7|6431.9|6434.7|6431.9|6434.2|6431.4|0
1616975760000|2021-03-28 23:56:00|6435.2|6432.4|6434.7|6431.9|6435.2|6432.4|6434.7|6431.9|0
1616975770000|2021-03-28 23:56:10|6433.7|6430.9|6433.7|6430.9|6433.7|6430.9|6433.7|6430.9|0
1616975780000|2021-03-28 23:56:20|6434.8|6430.8|6434.7|6431.9|6434.8|6431.9|6434.7|6430.8|0
1616975790000|2021-03-28 23:56:30|6433.7|6430.9|6434.7|6431.9|6434.7|6431.9|6433.7|6430.9|0
1616975800000|2021-03-28 23:56:40|6434.2|6431.4|6434.2|6431.4|6434.2|6431.4|6434.2|6431.4|0
1616975810000|2021-03-28 23:56:50|6434.7|6431.9|6434.7|6431.9|6435.2|6432.4|6434.7|6431.9|0
1616975830000|2021-03-28 23:57:10|6433.7|6430.9|6434.2|6431.4|6434.8|6431.4|6433.7|6430.8|0
1616975840000|2021-03-28 23:57:20|6433.7|6430.9|6434.7|6431.9|6434.7|6431.9|6433.7|6430.9|1
1616975850000|2021-03-28 23:57:30|6435.2|6432.4|6435.2|6432.4|6435.2|6432.4|6435.2|6432.4|0
1616975880000|2021-03-28 23:58:00|||||||||1
1616975900000|2021-03-28 23:58:20|6435.3|6432.5|6436.7|6433.9|6437.8|6434.9|6435.3|6432.5|5
1616975920000|2021-03-28 23:58:40|6437.7|6434.9|6436.7|6433.9|6437.8|6434.9|6436.7|6433.8|2
1616975930000|2021-03-28 23:58:50|6437.7|6434.9|6436.7|6433.9|6437.7|6434.9|6436.7|6433.9|0
1616975940000|2021-03-28 23:59:00|6437.8|6433.8|6437.7|6434.9|6437.8|6434.9|6437.7|6433.8|0
1616975950000|2021-03-28 23:59:10|||||||||1
1616975970000|2021-03-28 23:59:30|6438.8|6434.8|6437.7|6434.9|6438.8|6434.9|6437.7|6434.8|3
1616975980000|2021-03-28 23:59:40|6438.8|6434.8|6437.7|6434.9|6438.8|6434.9|6437.7|6434.8|0
1616976000000|2021-03-29 00:00:00|6438.8|6434.8|6440.7|6437.9|6444.8|6440.9|6438.7|6434.8|76
1616976010000|2021-03-29 00:00:10|6441.7|6438.9|6440.2|6437.4|6441.7|6438.9|6440.2|6437.4|5
1616976020000|2021-03-29 00:00:20|6439.7|6436.9|6439.7|6436.9|6442.8|6439.9|6439.7|6436.8|19
1616976030000|2021-03-29 00:00:30|6439.8|6435.8|6439.7|6436.9|6439.8|6436.9|6439.7|6435.8|3
1616976040000|2021-03-29 00:00:40|6440.7|6437.9|6440.7|6437.9|6440.7|6437.9|6440.7|6437.9|2
1616976060000|2021-03-29 00:01:00|6439.8|6435.8|6437.7|6434.9|6439.8|6436.4|6437.7|6434.9|10
1616976090000|2021-03-29 00:01:30|||||||||1
1616976100000|2021-03-29 00:01:40|||||||||24
1616976110000|2021-03-29 00:01:50|6435.7|6432.9|6435.7|6432.9|6435.7|6432.9|6435.7|6432.9|25
1616976120000|2021-03-29 00:02:00|6436.2|6433.4|6434.7|6431.9|6436.2|6433.4|6434.7|6431.9|3
1616976130000|2021-03-29 00:02:10|6436.7|6433.9|6436.7|6433.9|6436.7|6433.9|6436.2|6433.4|14
1616976150000|2021-03-29 00:02:30|6436.2|6433.4|6436.2|6433.4|6436.2|6433.4|6436.2|6433.4|1
1616976160000|2021-03-29 00:02:40|6436.7|6433.9|6436.7|6433.9|6436.7|6433.9|6436.7|6433.9|1
1616976180000|2021-03-29 00:03:00|6437.8|6433.8|6435.2|6432.4|6437.8|6433.9|6434.7|6431.9|4
1616976190000|2021-03-29 00:03:10|6435.8|6431.8|6435.7|6432.9|6435.8|6432.9|6435.2|6431.8|1
1616976200000|2021-03-29 00:03:20|6435.2|6432.4|6435.7|6432.9|6435.8|6432.9|6434.7|6431.3|6128
1616976210000|2021-03-29 00:03:30|6433.8|6431|6434.7|6431.9|6435.7|6432.9|6433.7|6430.8|6127
1616976220000|2021-03-29 00:03:40|6434.2|6431.4|6434.2|6431.4|6434.2|6431.4|6434.2|6431.4|0
1616976230000|2021-03-29 00:03:50|6434.7|6431.9|6434.2|6431.4|6434.7|6431.9|6434.2|6431.4|0
1616976240000|2021-03-29 00:04:00|6435.8|6431.8|6434.7|6431.9|6435.8|6431.9|6434.7|6431.3|9203
1616976250000|2021-03-29 00:04:10|6435.8|6431.8|6434.7|6431.9|6435.8|6431.9|6434.7|6431.3|0
1616976260000|2021-03-29 00:04:20|6435.8|6431.8|6437.7|6434.9|6438.8|6434.9|6434.7|6431.8|17
1616976270000|2021-03-29 00:04:30|6438.7|6435.9|6439.7|6436.9|6440.3|6436.9|6438.7|6435.8|12373
1616976280000|2021-03-29 00:04:40|6440.8|6436.8|6442.7|6439.9|6442.9|6440|6439.7|6436.8|18
1616976300000|2021-03-29 00:05:00|6442.2|6439.4|6444.7|6441.9|6445.8|6442.9|6442.2|6439.4|14
1616976310000|2021-03-29 00:05:10|6444.3|6441.5|6444.7|6441.9|6445.2|6442.4|6443.7|6440.8|6
1616976320000|2021-03-29 00:05:20|6444.8|6440.8|6444.7|6441.9|6444.8|6441.9|6443.7|6440.8|0
1616976330000|2021-03-29 00:05:30|6445.2|6442.4|6445.7|6442.9|6446.8|6442.9|6445.2|6441.8|1
1616976340000|2021-03-29 00:05:40|6446.2|6443.4|6445.7|6442.9|6446.2|6443.4|6445.7|6442.9|0
1616976350000|2021-03-29 00:05:50|6446.2|6443.4|6446.7|6443.9|6446.7|6443.9|6446.2|6443.4|0
1616976360000|2021-03-29 00:06:00|6446.8|6442.8|6446.7|6443.9|6446.8|6443.9|6446.7|6442.8|2
1616976380000|2021-03-29 00:06:20|6447.2|6444.4|6446.7|6443.9|6447.2|6444.4|6446.7|6443.9|0
1616976390000|2021-03-29 00:06:30|6447.7|6444.9|6450.7|6447.9|6450.7|6447.9|6447.7|6444.9|17
1616976400000|2021-03-29 00:06:40|6449.7|6446.9|6449.7|6446.9|6449.8|6446.9|6449.7|6445.8|1
1616976410000|2021-03-29 00:06:50|6450.8|6446.8|6450.7|6447.9|6450.8|6447.9|6450.7|6446.8|0
1616976420000|2021-03-29 00:07:00|6450.8|6446.8|6452.8|6450|6453.3|6450.5|6450.7|6446.8|24
1616976430000|2021-03-29 00:07:10|6452.9|6448.9|6452.8|6450|6452.9|6450|6452.8|6448.9|0
1616976440000|2021-03-29 00:07:20|6452.9|6448.9|6451.8|6449|6452.9|6449|6451.8|6448.9|1
1616976450000|2021-03-29 00:07:30|6453.9|6449.9|6454.9|6450.9|6454.9|6451.9|6452.8|6449.9|33
1616976460000|2021-03-29 00:07:40|6454.7|6451.9|6460.2|6457.4|6461.2|6458.4|6454.7|6451.9|64
1616976470000|2021-03-29 00:07:50|6460.7|6457.9|6463.7|6460.9|6463.8|6460.9|6460.3|6457.5|69
1616976480000|2021-03-29 00:08:00|6463.8|6459.8|6463.8|6459.8|6463.8|6460.9|6462.7|6459.8|3331
1616976490000|2021-03-29 00:08:10|6466.3|6456.3|6467.8|6463.8|6472.9|6467|6462.3|6456.3|3492
1616976500000|2021-03-29 00:08:20|6466.8|6464|6463.7|6460.9|6468.4|6464|6463.7|6458.3|0
1616976510000|2021-03-29 00:08:30|6462.8|6460|6462.7|6459.9|6463.8|6460|6462.7|6459.8|1
1616976520000|2021-03-29 00:08:40|6463.8|6459.8|6463.9|6459.9|6464.8|6461|6461.7|6458.9|2
1616976530000|2021-03-29 00:08:50|6467.4|6457.4|6465.9|6461.9|6468.3|6461.9|6464.8|6457.4|0
1616976540000|2021-03-29 00:09:00|6464.9|6460.9|6462.9|6458.9|6464.9|6460.9|6462.8|6458.9|0
1616976550000|2021-03-29 00:09:10|6462.8|6458.8|6464.8|6460.8|6466.4|6461|6462.8|6456.4|9
1616976560000|2021-03-29 00:09:20|6463.9|6459.9|6463.8|6459.8|6467.4|6460.8|6462.8|6457.4|1
1616976570000|2021-03-29 00:09:30|6462.9|6458.9|6463.8|6459.8|6463.8|6459.8|6462.8|6458.8|0
1616976580000|2021-03-29 00:09:40|6466.4|6456.4|6463.8|6461|6466.4|6461|6462.8|6456.4|22
1616976600000|2021-03-29 00:10:00|6462.9|6458.9|6462.7|6459.9|6462.9|6459.9|6462.7|6458.8|2
1616976610000|2021-03-29 00:10:10|6463.7|6460.9|6464.8|6460.8|6464.8|6460.9|6463.7|6460.8|2
1616976620000|2021-03-29 00:10:20|6463.7|6460.9|6464.8|6460.8|6464.8|6460.9|6463.7|6460.8|0
1616976640000|2021-03-29 00:10:40|6462.8|6460|6462.8|6460|6462.8|6460|6462.8|6460|3
1616976650000|2021-03-29 00:10:50|6462.3|6459.5|6461.8|6459|6462.3|6459.5|6461.8|6459|1
1616976660000|2021-03-29 00:11:00|6461.9|6457.9|6460.8|6458|6461.9|6459|6460.8|6457.9|0
1616976670000|2021-03-29 00:11:10|6460.7|6457.9|6459.3|6456.5|6460.7|6457.9|6459.3|6456.5|7
1616976680000|2021-03-29 00:11:20|6459.7|6456.9|6461.7|6458.9|6461.8|6458.9|6459.7|6456.9|2
1616976690000|2021-03-29 00:11:30|6461.8|6459|6464.8|6460.8|6464.8|6461.9|6461.8|6459|16
1616976700000|2021-03-29 00:11:40|6464.7|6461.9|6470.8|6468|6475.4|6468.9|6464.7|6461.8|3533
1616976710000|2021-03-29 00:11:50|6474.4|6464.4|6468.8|6466|6474.4|6468|6468.8|6464.4|3536
1616976720000|2021-03-29 00:12:00|6468.7|6465.9|6465.8|6463|6468.7|6465.9|6465.7|6461.9|2
1616976730000|2021-03-29 00:12:10|6467.9|6463.9|6466.7|6463.9|6467.9|6464|6466.7|6463.3|3539
1616976740000|2021-03-29 00:12:20|6465.8|6463|6465.9|6461.9|6465.9|6463|6465.8|6461.9|0
1616976750000|2021-03-29 00:12:30|6464.8|6462|6462.9|6458.9|6465.3|6462.5|6462.8|6458.9|5
1616976760000|2021-03-29 00:12:40|6462.7|6459.9|6460.7|6457.9|6466.4|6459.9|6459.7|6456.4|14298
1616976770000|2021-03-29 00:12:50|6461.7|6458.9|6462.8|6458.8|6462.8|6458.9|6461.7|6458.8|2
1616976780000|2021-03-29 00:13:00|6461.8|6457.8|6460.7|6457.9|6461.8|6457.9|6460.7|6457.8|0
1616976800000|2021-03-29 00:13:20|6459.7|6456.9|6460.7|6457.9|6460.7|6457.9|6459.7|6456.9|9
1616976820000|2021-03-29 00:13:40|6460.2|6457.4|6459.2|6456.4|6460.2|6457.4|6459.2|6456.4|9
1616976830000|2021-03-29 00:13:50|6460.2|6457.4|6460.2|6457.4|6460.2|6457.4|6460.2|6457.4|2
1616976840000|2021-03-29 00:14:00|6461.2|6458.4|6462.8|6458.8|6462.9|6458.9|6460.7|6457.8|16
1616976850000|2021-03-29 00:14:10|6461.9|6457.9|6462.9|6458.9|6462.9|6459|6461.7|6457.9|0
1616976860000|2021-03-29 00:14:20|6462.8|6458.8|6458.7|6455.9|6462.8|6458.8|6458.7|6455.9|20
1616976870000|2021-03-29 00:14:30|6459.7|6456.9|6459.7|6456.9|6461.8|6458|6459.7|6455.8|11
1616976880000|2021-03-29 00:14:40|6459.8|6457|6461.8|6457.8|6461.8|6458|6459.8|6457|0
1616976890000|2021-03-29 00:14:50|6460.7|6457.9|6461.8|6457.8|6461.8|6457.9|6460.7|6457.8|0
1616976900000|2021-03-29 00:15:00|6461.7|6458.9|6460.2|6457.4|6461.8|6458.9|6460.2|6457.4|2
1616976910000|2021-03-29 00:15:10|6458.7|6455.9|6459.8|6455.8|6460.2|6457.4|6458.7|6455.8|16
1616976920000|2021-03-29 00:15:20|6458.7|6455.9|6460.7|6457.9|6460.7|6457.9|6458.7|6455.8|3631
1616976940000|2021-03-29 00:15:40|6459.7|6456.9|6460.2|6457.4|6460.2|6457.4|6459.7|6456.9|7
1616976950000|2021-03-29 00:15:50|6460.7|6457.9|6460.2|6457.4|6460.7|6457.9|6460.2|6457.4|0
1616976960000|2021-03-29 00:16:00|||||||||2
1616976980000|2021-03-29 00:16:20|6460.7|6457.9|6461.7|6458.9|6461.7|6458.9|6460.7|6457.9|6
1616976990000|2021-03-29 00:16:30|6462.2|6459.4|6461.7|6458.9|6462.2|6459.4|6461.7|6458.9|1
1616977000000|2021-03-29 00:16:40|6461.2|6458.4|6461.7|6458.9|6461.7|6458.9|6461.2|6458.4|0
1616977010000|2021-03-29 00:16:50|6461.2|6458.4|6461.7|6458.9|6461.7|6458.9|6461.2|6458.4|0
1616977030000|2021-03-29 00:17:10|6461.2|6458.4|6457.7|6454.9|6461.2|6458.4|6457.7|6454.9|14
1616977040000|2021-03-29 00:17:20|6458.8|6454.8|6458.8|6454.8|6458.8|6454.8|6458.8|6454.8|8
1616977050000|2021-03-29 00:17:30|6458.7|6455.9|6459.8|6455.8|6460.2|6457.4|6458.7|6455.8|1
1616977060000|2021-03-29 00:17:40|6460.7|6457.9|6459.8|6455.8|6461.8|6457.9|6459.7|6455.8|8
1616977070000|2021-03-29 00:17:50|6459.7|6456.9|6460.7|6457.9|6460.7|6457.9|6459.7|6455.8|10
1616977100000|2021-03-29 00:18:20|||||||||1
1616977130000|2021-03-29 00:18:50|||||||||1
1616977140000|2021-03-29 00:19:00|6459.2|6456.4|6459.7|6456.9|6460.8|6457.9|6459.2|6456.4|14
1616977150000|2021-03-29 00:19:10|6460.7|6457.9|6460.7|6457.9|6460.7|6457.9|6460.7|6457.9|0
1616977170000|2021-03-29 00:19:30|||||||||1
1616977200000|2021-03-29 00:20:00|6460.2|6457.4|6462.7|6459.9|6462.8|6459.9|6460.2|6457.4|19
1616977210000|2021-03-29 00:20:10|6462.8|6458.8|6462.7|6459.9|6463.3|6459.9|6461.7|6458.8|0
1616977220000|2021-03-29 00:20:20|6462.8|6458.8|6462.8|6458.8|6462.8|6459.9|6462.7|6458.8|0
1616977230000|2021-03-29 00:20:30|6462.7|6459.9|6462.8|6458.8|6462.8|6459.9|6462.7|6458.8|0
1616977240000|2021-03-29 00:20:40|6461.7|6458.9|6462.7|6459.9|6462.8|6459.9|6461.7|6458.8|0
1616977250000|2021-03-29 00:20:50|6462.8|6458.8|6462.7|6459.9|6462.8|6459.9|6462.7|6458.8|0
1616977260000|2021-03-29 00:21:00|6461.7|6458.9|6462.7|6459.9|6462.7|6459.9|6461.7|6458.9|2
1616977270000|2021-03-29 00:21:10|6461.7|6458.9|6462.7|6459.9|6462.8|6459.9|6461.7|6458.8|0
1616977280000|2021-03-29 00:21:20|6463.7|6460.9|6463.7|6460.9|6463.7|6460.9|6463.7|6460.9|2
1616977300000|2021-03-29 00:21:40|6464.2|6461.4|6464.7|6461.9|6465.8|6462.9|6464.2|6460.8|2
1616977310000|2021-03-29 00:21:50|6465.8|6461.8|6466.8|6462.8|6466.8|6462.9|6465.7|6461.8|0
1616977320000|2021-03-29 00:22:00|6469.8|6459.8|6465.7|6462.9|6469.8|6462.9|6465.7|6459.8|7476
1616977330000|2021-03-29 00:22:10|6464.7|6461.9|6464.7|6461.9|6464.7|6461.9|6464.7|6461.9|2
1616977350000|2021-03-29 00:22:30|6465.2|6462.4|6466.8|6462.8|6466.8|6462.9|6465.2|6462.4|2
1616977360000|2021-03-29 00:22:40|6466.7|6463.9|6466.7|6463.9|6466.7|6463.9|6466.7|6463.9|0
1616977370000|2021-03-29 00:22:50|6466.8|6462.8|6465.7|6462.9|6466.8|6463.4|6465.7|6462.8|33684
1616977380000|2021-03-29 00:23:00|6466.8|6462.8|6467.7|6464.9|6467.7|6464.9|6466.7|6462.8|11
1616977390000|2021-03-29 00:23:10|6468.3|6464.3|6469.8|6465.8|6472.8|6466.4|6468.3|6462.3|30034
1616977400000|2021-03-29 00:23:20|6468.7|6465.9|6469.8|6465.8|6469.8|6466.4|6468.7|6465.8|52556
1616977410000|2021-03-29 00:23:30|6469.2|6466.4|6469.8|6465.8|6470.3|6466.9|6468.7|6465.3|33786
1616977420000|2021-03-29 00:23:40|6468.7|6465.9|6469.8|6465.8|6469.8|6465.9|6468.7|6465.8|0
1616977430000|2021-03-29 00:23:50|6468.7|6465.9|6468.7|6465.9|6468.7|6465.9|6468.2|6465.4|15016
1616977440000|2021-03-29 00:24:00|6468.8|6464.8|6467.7|6464.9|6468.8|6464.9|6467.7|6464.8|4
1616977460000|2021-03-29 00:24:20|6469.7|6466.9|6469.7|6466.9|6469.7|6466.9|6469.7|6466.9|3
1616977480000|2021-03-29 00:24:40|6468.7|6465.9|6468.7|6465.9|6468.7|6465.9|6468.7|6465.9|4
1616977490000|2021-03-29 00:24:50|6469.7|6466.9|6469.7|6466.9|6469.8|6466.9|6469.7|6465.8|0
1616977500000|2021-03-29 00:25:00|6469.8|6465.8|6468.7|6465.9|6469.8|6466.9|6468.7|6465.8|0
1616977510000|2021-03-29 00:25:10|6467.7|6464.9|6467.7|6464.9|6467.7|6464.9|6467.7|6464.9|1
1616977530000|2021-03-29 00:25:30|6468.2|6465.4|6468.2|6465.4|6468.2|6465.4|6467.7|6464.9|0
1616977540000|2021-03-29 00:25:40|6468.7|6465.9|6468.7|6465.9|6468.7|6465.9|6468.7|6465.9|1
1616977550000|2021-03-29 00:25:50|||||||||1
1616977570000|2021-03-29 00:26:10|6468.8|6464.8|6467.7|6464.9|6468.8|6465.9|6467.7|6464.8|0
1616977580000|2021-03-29 00:26:20|6468.2|6465.4|6468.2|6465.4|6468.2|6465.4|6468.2|6465.4|0
1616977590000|2021-03-29 00:26:30|6467.7|6464.9|6467.7|6464.9|6467.7|6464.9|6467.7|6464.9|0
1616977610000|2021-03-29 00:26:50|6469.8|6465.8|6468.7|6465.9|6469.8|6466.9|6468.7|6465.8|10
1616977620000|2021-03-29 00:27:00|6468.8|6464.8|6469.7|6466.9|6469.8|6466.9|6468.2|6464.8|1
1616977630000|2021-03-29 00:27:10|6469.8|6465.8|6468.7|6465.9|6469.8|6466.9|6468.7|6465.8|0
1616977640000|2021-03-29 00:27:20|6469.8|6465.8|6468.7|6465.9|6469.8|6465.9|6468.7|6465.8|0
1616977680000|2021-03-29 00:28:00|||||||||7
1616977690000|2021-03-29 00:28:10|6469.2|6466.4|6471.7|6468.9|6471.8|6468.9|6469.2|6466.4|5
1616977700000|2021-03-29 00:28:20|6472.8|6468.8|6473.7|6470.9|6473.8|6470.9|6472.7|6468.8|7
1616977710000|2021-03-29 00:28:30|6474.2|6471.4|6474.7|6471.9|6474.7|6471.9|6474.2|6471.4|1
1616977720000|2021-03-29 00:28:40|6477.2|6474.4|6477.7|6474.9|6480.2|6477.4|6477.2|6474.4|28
1616977730000|2021-03-29 00:28:50|6478.2|6475.4|6479.7|6476.9|6479.7|6476.9|6478.2|6475.4|3
1616977740000|2021-03-29 00:29:00|6478.7|6475.9|6478.7|6475.9|6479.2|6476.4|6478.7|6475.9|4
1616977750000|2021-03-29 00:29:10|6477.7|6474.9|6477.7|6474.9|6477.7|6474.9|6477.7|6474.9|3
1616977770000|2021-03-29 00:29:30|6477.2|6474.4|6478.7|6475.9|6478.7|6475.9|6477.2|6474.4|177
1616977790000|2021-03-29 00:29:50|6478.2|6475.4|6478.7|6475.9|6478.7|6475.9|6478.2|6475.4|0
1616977800000|2021-03-29 00:30:00|6478.2|6475.4|6479.8|6475.8|6479.8|6475.9|6478.2|6475.4|4
1616977810000|2021-03-29 00:30:10|6478.7|6475.9|6478.7|6475.9|6479.8|6475.9|6478.7|6475.8|0
1616977820000|2021-03-29 00:30:20|6479.8|6475.8|6478.7|6475.9|6479.8|6475.9|6478.7|6475.8|0
1616977830000|2021-03-29 00:30:30|6478.2|6475.4|6477.2|6474.4|6478.2|6475.4|6477.2|6474.4|7
1616977840000|2021-03-29 00:30:40|6477.7|6474.9|6477.2|6474.4|6477.7|6474.9|6477.2|6474.4|0
1616977850000|2021-03-29 00:30:50|6476.7|6473.9|6475.8|6471.8|6476.8|6473.9|6474.7|6471.8|3
1616977860000|2021-03-29 00:31:00|6474.7|6471.9|6472.7|6469.9|6475.8|6471.9|6472.7|6469.9|9
1616977870000|2021-03-29 00:31:10|6473.8|6469.8|6472.7|6469.9|6473.8|6469.9|6472.7|6469.8|3
1616977880000|2021-03-29 00:31:20|6472.8|6468.8|6472.8|6468.8|6472.8|6468.9|6471.7|6468.3|8082
1616977890000|2021-03-29 00:31:30|6472.7|6469.9|6472.7|6469.9|6474.8|6470.9|6472.7|6469.9|1
1616977900000|2021-03-29 00:31:40|6473.7|6470.9|6472.7|6469.9|6473.8|6470.9|6472.7|6469.8|0
1616977910000|2021-03-29 00:31:50|6472.2|6469.4|6472.7|6469.9|6472.7|6469.9|6472.2|6469.4|1
1616977920000|2021-03-29 00:32:00|6474.7|6471.9|6474.7|6471.9|6476.8|6472.9|6474.7|6470.8|13
1616977930000|2021-03-29 00:32:10|6475.2|6472.4|6476.8|6472.8|6476.8|6473.9|6475.2|6472.4|8
1616977960000|2021-03-29 00:32:40|6475.7|6472.9|6475.7|6472.9|6475.7|6472.9|6475.7|6472.9|1
1616977970000|2021-03-29 00:32:50|6476.8|6472.8|6476.6|6473.8|6476.8|6473.9|6476.6|6472.8|0
1616977980000|2021-03-29 00:33:00|6476.7|6473.9|6476.8|6472.8|6476.8|6473.9|6476.7|6472.8|0
1616977990000|2021-03-29 00:33:10|6476.7|6473.9|6476.7|6473.9|6476.7|6473.9|6476.7|6473.9|0
1616978010000|2021-03-29 00:33:30|6477.2|6474.4|6477.7|6474.9|6477.7|6474.9|6476.7|6473.9|1
1616978020000|2021-03-29 00:33:40|6478.2|6475.4|6477.7|6474.9|6478.8|6475.4|6477.7|6474.8|0
1616978030000|2021-03-29 00:33:50|6477.8|6473.8|6477.8|6473.8|6477.8|6473.8|6477.8|6473.8|0
1616978040000|2021-03-29 00:34:00|6477.7|6474.9|6477.8|6473.8|6477.8|6474.9|6477.7|6473.8|0
1616978050000|2021-03-29 00:34:10|6476.7|6473.9|6478.7|6475.9|6478.7|6475.9|6476.7|6473.9|7
1616978060000|2021-03-29 00:34:20|6479.8|6475.8|6478.7|6475.9|6479.8|6475.9|6478.7|6475.8|3
1616978070000|2021-03-29 00:34:30|6479.8|6475.8|6478.8|6474.8|6479.8|6476.8|6478.7|6474.8|0
1616978080000|2021-03-29 00:34:40|6478.7|6475.9|6479.8|6475.8|6480.2|6477.4|6478.7|6475.8|23
1616978090000|2021-03-29 00:34:50|6478.7|6475.9|6478.7|6475.9|6478.7|6475.9|6478.7|6475.9|0
1616978100000|2021-03-29 00:35:00|6477.7|6474.9|6477.8|6473.8|6477.8|6474.9|6477.6|6473.8|1
1616978110000|2021-03-29 00:35:10|6477.7|6474.9|6477.8|6473.8|6477.8|6474.9|6477.7|6473.8|3
1616978120000|2021-03-29 00:35:20|6477.7|6474.9|6476.7|6473.9|6477.7|6474.9|6476.7|6473.9|0
1616978140000|2021-03-29 00:35:40|6476.6|6473.8|6476.7|6473.9|6476.7|6473.9|6475.7|6472.9|1
1616978150000|2021-03-29 00:35:50|6476.8|6472.8|6476.7|6473.9|6476.8|6473.9|6476.6|6472.8|0
1616978160000|2021-03-29 00:36:00|6476.8|6472.8|6476.8|6472.8|6476.8|6473.8|6476.6|6472.8|0
1616978170000|2021-03-29 00:36:10|6476.7|6473.9|6476.7|6473.9|6476.8|6473.9|6476.6|6472.8|0
1616978180000|2021-03-29 00:36:20|6476.6|6473.8|6475.7|6472.9|6476.8|6473.8|6475.7|6472.8|4096
1616978190000|2021-03-29 00:36:30|6476.2|6473.4|6475.7|6472.9|6476.2|6473.4|6475.7|6472.9|0
1616978200000|2021-03-29 00:36:40|6476.2|6473.4|6475.7|6472.9|6476.2|6473.4|6475.7|6472.9|0
1616978210000|2021-03-29 00:36:50|6474.7|6471.9|6474.7|6471.9|6474.7|6471.9|6474.7|6471.9|9
1616978220000|2021-03-29 00:37:00|6475.7|6472.9|6475.8|6471.8|6475.8|6472.9|6474.2|6471.4|10
1616978230000|2021-03-29 00:37:10|6475.7|6472.9|6475.7|6472.9|6475.7|6472.9|6474.7|6471.9|4132
1616978240000|2021-03-29 00:37:20|6477.2|6474.4|6475.7|6472.9|6477.2|6474.4|6475.7|6472.9|6
1616978270000|2021-03-29 00:37:50|6475.8|6471.8|6475.7|6472.9|6475.8|6472.9|6475.7|6471.8|2
1616978280000|2021-03-29 00:38:00|6475.8|6471.8|6475.2|6472.4|6475.8|6472.4|6474.7|6471.8|0
1616978290000|2021-03-29 00:38:10|6475.7|6472.9|6475.7|6472.9|6475.7|6472.9|6475.7|6472.9|1
1616978310000|2021-03-29 00:38:30|6476.7|6473.9|6476.7|6473.9|6476.7|6473.9|6476.7|6473.9|3
1616978320000|2021-03-29 00:38:40|6477.2|6474.4|6476.7|6473.9|6477.2|6474.4|6476.7|6473.9|0
1616978340000|2021-03-29 00:39:00|6476.2|6473.4|6476.7|6473.9|6476.7|6473.9|6475.2|6472.4|5
1616978350000|2021-03-29 00:39:10|6476.6|6473.8|6476.7|6473.9|6476.8|6473.9|6476.6|6472.8|0
1616978360000|2021-03-29 00:39:20|6475.7|6472.9|6475.7|6472.9|6476.8|6472.9|6475.7|6472.8|0
1616978370000|2021-03-29 00:39:30|6476.8|6472.8|6475.8|6471.8|6476.8|6473.9|6475.7|6471.8|0
1616978400000|2021-03-29 00:40:00|6475.7|6471.7|6474.7|6471.9|6475.7|6471.9|6474.7|6471.7|0
1616978410000|2021-03-29 00:40:10|6474.2|6471.4|6474.7|6471.9|6474.7|6471.9|6474.2|6471.4|2
1616978450000|2021-03-29 00:40:50|6475.1|6472.3|6475.8|6471.8|6475.8|6472.9|6474.7|6471.8|1
1616978460000|2021-03-29 00:41:00|6474.7|6471.9|6472.6|6469.8|6474.7|6471.9|6472.6|6469.8|9
1616978470000|2021-03-29 00:41:10|6472.7|6468.7|6471.6|6468.8|6472.7|6469.8|6471.6|6468.7|3
1616978510000|2021-03-29 00:41:50|6472.1|6469.3|6471.6|6468.8|6472.1|6469.3|6471.6|6468.8|3
1616978520000|2021-03-29 00:42:00|6472.1|6469.3|6471.6|6468.8|6472.1|6469.3|6471.6|6468.8|1
1616978530000|2021-03-29 00:42:10|6470.6|6467.8|6470.6|6467.8|6471.1|6468.3|6470.6|6467.8|9
1616978550000|2021-03-29 00:42:30|6469.7|6466.9|6469.6|6466.8|6470.8|6467.8|6469.6|6466.8|2
1616978560000|2021-03-29 00:42:40|6470.2|6466.2|6469.6|6466.8|6471.2|6467.8|6469.6|6466.2|20892
1616978570000|2021-03-29 00:42:50|6470.2|6466.2|6468.6|6465.8|6470.7|6466.8|6468.6|6465.8|12537
1616978580000|2021-03-29 00:43:00|6467.6|6464.8|6468.6|6465.8|6468.6|6465.8|6467.1|6464.3|24
1616978590000|2021-03-29 00:43:10|6467.6|6464.8|6467.6|6464.8|6468.7|6464.8|6467.6|6464.7|0
1616978600000|2021-03-29 00:43:20|6467.7|6464.9|6468.6|6465.8|6468.7|6465.8|6467.7|6464.7|1
1616978610000|2021-03-29 00:43:30|6469.1|6466.3|6469.6|6466.8|6470.7|6466.9|6469.1|6466.3|2
1616978630000|2021-03-29 00:43:50|6469.1|6466.3|6469.1|6466.3|6469.1|6466.3|6469.1|6466.3|0
1616978640000|2021-03-29 00:44:00|6469.6|6466.8|6470.7|6466.7|6470.7|6466.9|6469.6|6466.7|3
1616978650000|2021-03-29 00:44:10|6470.6|6467.8|6469.1|6466.3|6470.6|6467.8|6469.1|6466.3|0
1616978660000|2021-03-29 00:44:20|6468.6|6465.8|6469.6|6466.8|6469.7|6466.8|6468.6|6465.7|1
1616978670000|2021-03-29 00:44:30|6469.7|6466.9|6469.7|6466.9|6469.7|6466.9|6469.7|6466.9|12
1616978680000|2021-03-29 00:44:40|6470.7|6466.7|6468.6|6465.8|6470.7|6466.9|6468.6|6465.2|16816
1616978690000|2021-03-29 00:44:50|6469.2|6465.2|6468.6|6465.8|6469.2|6465.8|6468.6|6465.2|12609
1616978700000|2021-03-29 00:45:00|6469.2|6465.2|6468.6|6465.8|6469.2|6465.8|6468.1|6464.7|12609
1616978710000|2021-03-29 00:45:10|||||||||8406
1616978720000|2021-03-29 00:45:20|||||||||3
1616978750000|2021-03-29 00:45:50|6469.6|6466.8|6469.6|6466.8|6469.6|6466.8|6469.2|6466.4|4
1616978760000|2021-03-29 00:46:00|6468.7|6465.9|6468.6|6465.8|6468.7|6465.9|6468.6|6464.7|0
1616978770000|2021-03-29 00:46:10|||||||||25
1616978780000|2021-03-29 00:46:20|6469.7|6465.7|6469.6|6466.8|6469.7|6466.8|6469.6|6465.7|1
1616978830000|2021-03-29 00:47:10|6468.7|6465.9|6469.6|6466.8|6469.6|6466.8|6468.6|6465.8|1
1616978840000|2021-03-29 00:47:20|6471.6|6468.8|6472.6|6469.8|6472.6|6469.8|6471.6|6468.8|7
1616978850000|2021-03-29 00:47:30|6473.7|6469.7|6473.7|6469.7|6473.7|6469.7|6473.7|6469.7|0
1616978860000|2021-03-29 00:47:40|6472.7|6469.9|6475.7|6472.9|6475.7|6472.9|6472.7|6469.7|12
1616978870000|2021-03-29 00:47:50|6474.8|6470.8|6474.7|6471.9|6474.8|6471.9|6474.7|6470.8|4
1616978930000|2021-03-29 00:48:50|6474.6|6471.8|6474.7|6471.9|6474.8|6471.9|6474.6|6470.8|1
1616978940000|2021-03-29 00:49:00|6474.6|6471.8|6474.6|6471.8|6474.7|6471.9|6474.6|6471.8|0
1616978950000|2021-03-29 00:49:10|6474.7|6471.9|6474.2|6471.4|6474.7|6471.9|6474.2|6471.4|0
1616978970000|2021-03-29 00:49:30|6474.7|6471.9|6474.6|6471.8|6474.7|6471.9|6474.6|6471.8|4
1616978980000|2021-03-29 00:49:40|6474.7|6471.9|6474.7|6471.9|6474.7|6471.9|6474.7|6471.9|0
1616979010000|2021-03-29 00:50:10|6476.7|6473.9|6477.7|6474.9|6477.7|6474.9|6476.6|6473.8|26
1616979020000|2021-03-29 00:50:20|6478.6|6475.8|6478.7|6475.9|6479.2|6476.4|6477.7|6474.9|3
1616979030000|2021-03-29 00:50:30|6478.2|6475.4|6478.7|6475.9|6478.7|6475.9|6478.2|6475.4|0
1616979040000|2021-03-29 00:50:40|6478.2|6475.4|6478.2|6475.4|6478.2|6475.4|6478.2|6475.4|0
1616979050000|2021-03-29 00:50:50|6477.7|6474.9|6476.6|6473.8|6477.7|6474.9|6476.6|6473.8|2
1616979060000|2021-03-29 00:51:00|6476.8|6472.8|6475.6|6472.8|6476.8|6472.9|6475.6|6472.7|1
1616979080000|2021-03-29 00:51:20|6474.7|6471.9|6474.6|6471.8|6474.8|6471.9|6474.6|6470.8|1
1616979090000|2021-03-29 00:51:30|6474.8|6470.8|6474.8|6470.8|6474.8|6471.9|6474.6|6470.8|0
1616979100000|2021-03-29 00:51:40|6474.6|6471.8|6474.8|6470.8|6474.8|6471.9|6474.6|6470.8|0
1616979110000|2021-03-29 00:51:50|6474.6|6471.8|6473.7|6470.9|6474.6|6471.8|6473.6|6469.8|1
1616979120000|2021-03-29 00:52:00|6473.6|6470.8|6471.7|6468.9|6473.8|6470.8|6471.7|6468.9|6
1616979130000|2021-03-29 00:52:10|6472.8|6468.8|6472.7|6469.9|6472.8|6469.9|6471.7|6468.8|2
1616979140000|2021-03-29 00:52:20|6473.7|6469.7|6473.8|6469.8|6473.8|6469.8|6473.7|6469.7|0
1616979150000|2021-03-29 00:52:30|6474.8|6470.8|6474.6|6471.8|6474.8|6471.8|6473.7|6470.8|4266
1616979160000|2021-03-29 00:52:40|6474.8|6470.8|6474.8|6470.8|6474.8|6471.8|6473.7|6470.8|4267
1616979170000|2021-03-29 00:52:50|6474.6|6471.8|6473.7|6470.9|6474.8|6471.8|6473.7|6470.8|3
1616979180000|2021-03-29 00:53:00|6473.8|6469.8|6472.7|6469.9|6473.8|6469.9|6472.7|6469.8|0
1616979190000|2021-03-29 00:53:10|6473.2|6470.4|6472.7|6469.9|6473.8|6470.9|6472.7|6469.8|1
1616979200000|2021-03-29 00:53:20|6471.7|6468.9|6472.8|6468.8|6472.8|6468.9|6471.6|6468.7|0
1616979210000|2021-03-29 00:53:30|6472.7|6468.7|6471.6|6468.8|6472.7|6468.9|6471.6|6467.7|0
1616979220000|2021-03-29 00:53:40|6471.8|6467.8|6471.7|6467.7|6471.8|6467.8|6471.7|6467.7|0
1616979230000|2021-03-29 00:53:50|6471.6|6468.8|6471.7|6468.9|6472.7|6468.9|6471.6|6468.7|0
1616979240000|2021-03-29 00:54:00|6471.6|6468.8|6471.7|6468.9|6472.7|6468.9|6471.6|6468.7|0
1616979250000|2021-03-29 00:54:10|6471.6|6468.8|6472.7|6468.7|6472.7|6469.3|6471.6|6468.7|1
1616979260000|2021-03-29 00:54:20|6471.6|6468.8|6472.7|6468.7|6472.7|6468.9|6471.6|6468.7|5
1616979270000|2021-03-29 00:54:30|6471.6|6468.8|6472.6|6469.8|6472.6|6469.8|6471.6|6468.8|1
1616979280000|2021-03-29 00:54:40|6471.7|6468.9|6473.7|6469.7|6473.7|6469.7|6471.6|6468.7|4274
1616979290000|2021-03-29 00:54:50|6472.7|6469.9|6472.6|6469.8|6476.2|6470.8|6472.6|6466.2|8547
1616979300000|2021-03-29 00:55:00|6472.8|6468.8|6472.2|6469.4|6472.8|6469.4|6471.7|6468.8|0
1616979310000|2021-03-29 00:55:10|6471.7|6468.9|6471.6|6468.8|6472.8|6469.8|6471.6|6468.7|4279
1616979320000|2021-03-29 00:55:20|||||||||2
1616979330000|2021-03-29 00:55:30|6472.7|6468.7|6471.6|6468.8|6472.7|6468.8|6471.6|6468.7|4
1616979360000|2021-03-29 00:56:00|6471.7|6468.9|6472.6|6469.8|6472.6|6469.8|6471.7|6468.9|2
1616979370000|2021-03-29 00:56:10|6471.6|6468.8|6471.7|6467.7|6471.7|6468.8|6471.6|6467.7|8559
1616979380000|2021-03-29 00:56:20|6471.6|6468.8|6470.6|6467.8|6471.6|6468.8|6470.6|6467.8|0
1616979410000|2021-03-29 00:56:50|6468.7|6465.9|6470.7|6466.7|6470.7|6466.9|6468.7|6465.9|6
1616979420000|2021-03-29 00:57:00|6469.7|6466.9|6470.6|6467.8|6470.6|6467.8|6469.7|6466.9|34281
1616979430000|2021-03-29 00:57:10|6470.7|6466.7|6470.7|6466.7|6470.7|6467.3|6469.6|6466.2|4287
1616979440000|2021-03-29 00:57:20|6470.6|6467.8|6470.6|6467.8|6470.6|6467.8|6470.6|6467.8|0
1616979450000|2021-03-29 00:57:30|6471.6|6468.8|6471.7|6468.9|6472.7|6468.9|6471.6|6468.7|4
1616979460000|2021-03-29 00:57:40|6471.6|6468.8|6471.6|6468.8|6471.6|6468.8|6471.6|6468.8|0
1616979470000|2021-03-29 00:57:50|6471.8|6467.8|6471.7|6467.7|6471.8|6468.8|6471.6|6467.7|0
1616979480000|2021-03-29 00:58:00|6474.7|6464.7|6470.7|6467.9|6474.7|6467.9|6470.7|6464.3|17132
1616979490000|2021-03-29 00:58:10|6471.1|6468.3|6470.7|6467.9|6471.2|6468.4|6470.7|6467.9|0
1616979500000|2021-03-29 00:58:20|||||||||1
1616979520000|2021-03-29 00:58:40|6471.6|6468.8|6471.6|6468.8|6472.7|6469.3|6471.6|6468.7|1
1616979530000|2021-03-29 00:58:50|6471.7|6468.9|6471.6|6468.8|6472.7|6469.8|6471.6|6468.7|0
1616979560000|2021-03-29 00:59:20|6472.1|6469.3|6472.1|6469.3|6472.7|6469.8|6471.6|6468.7|2
1616979570000|2021-03-29 00:59:30|6471.6|6468.8|6472.7|6468.7|6472.7|6469.8|6471.6|6468.7|0
1616979590000|2021-03-29 00:59:50|6471.6|6468.8|6471.2|6468.4|6472.2|6468.8|6471.2|6468.2|4287
1616979600000|2021-03-29 01:00:00|6471.6|6468.8|6471.7|6468.9|6473.8|6470.9|6470.7|6467.8|41
1616979610000|2021-03-29 01:00:10|6469.7|6466.9|6467.2|6464.4|6471.3|6467.9|6466.7|6463.8|8645
1616979620000|2021-03-29 01:00:20|6466.7|6463.9|6467.7|6464.9|6467.7|6464.9|6466.7|6463.9|11
1616979630000|2021-03-29 01:00:30|6468.6|6465.8|6468.7|6465.9|6469.7|6465.9|6468.6|6465.7|6
1616979640000|2021-03-29 01:00:40|6468.8|6464.8|6466.7|6463.9|6468.8|6465.9|6466.7|6463.9|12
1616979650000|2021-03-29 01:00:50|6467.8|6463.8|6467.8|6463.8|6467.8|6463.8|6467.7|6463.7|0
1616979660000|2021-03-29 01:01:00|6467.7|6463.7|6466.7|6463.9|6467.7|6463.9|6466.2|6463.4|3
1616979680000|2021-03-29 01:01:20|6466.2|6463.4|6466.7|6463.9|6466.7|6463.9|6466.2|6463.4|2
1616979690000|2021-03-29 01:01:30|6466.2|6463.4|6466.7|6463.9|6466.7|6463.9|6466.2|6463.4|4
1616979700000|2021-03-29 01:01:40|6466.2|6463.4|6466.6|6463.8|6467.1|6464.3|6466.2|6463.4|12
1616979710000|2021-03-29 01:01:50|6465.6|6462.8|6466.6|6463.8|6466.7|6463.8|6465.6|6462.7|27
1616979720000|2021-03-29 01:02:00|6467.1|6464.3|6462.6|6459.8|6467.7|6464.8|6462.6|6459.8|67
1616979730000|2021-03-29 01:02:10|6463.7|6459.7|6459.7|6456.9|6463.8|6459.9|6458.6|6455.7|44
1616979740000|2021-03-29 01:02:20|6460.6|6457.8|6458.8|6454.8|6460.6|6457.8|6457.7|6454.7|12
1616979750000|2021-03-29 01:02:30|6458.7|6454.7|6457.7|6454.9|6458.8|6455.8|6457.2|6454.3|7
1616979760000|2021-03-29 01:02:40|6457.6|6454.8|6455.6|6452.8|6457.6|6454.8|6455.6|6452.8|41
1616979770000|2021-03-29 01:02:50|6455.1|6452.3|6454.7|6450.7|6455.1|6452.3|6452.7|6449.8|9185
1616979780000|2021-03-29 01:03:00|6454.1|6451.3|6455.7|6452.9|6456.8|6452.9|6454.1|6450.7|18365
1616979790000|2021-03-29 01:03:10|6456.1|6453.3|6460.2|6456.2|6460.7|6456.8|6456.1|6453.3|13833
1616979800000|2021-03-29 01:03:20|6459.6|6456.8|6458.6|6455.8|6459.6|6456.8|6458.6|6455.8|4612
1616979810000|2021-03-29 01:03:30|6457.6|6454.8|6455.2|6451.2|6457.6|6454.8|6454.6|6451.2|14
1616979820000|2021-03-29 01:03:40|6454.6|6451.8|6454.6|6451.8|6457.7|6452.8|6453.6|6447.7|18520
1616979830000|2021-03-29 01:03:50|6454.7|6451.9|6454.7|6451.9|6456.8|6453.9|6453.2|6450.4|30
1616979840000|2021-03-29 01:04:00|6454.2|6451.4|6454.7|6451.9|6456.2|6453.4|6454.2|6450.8|13
1616979850000|2021-03-29 01:04:10|6454.6|6451.8|6453.7|6450.9|6454.8|6451.8|6453.7|6450.3|2
1616979860000|2021-03-29 01:04:20|6454.8|6450.8|6455.2|6452.4|6455.2|6452.4|6454.6|6450.7|0
1616979870000|2021-03-29 01:04:30|6455.1|6452.3|6453.7|6450.9|6455.1|6452.3|6453.7|6450.7|0
1616979880000|2021-03-29 01:04:40|6454.7|6450.7|6453.7|6450.9|6454.7|6450.9|6453.7|6449.8|0
1616979890000|2021-03-29 01:04:50|6454.3|6450.3|6452.7|6449.9|6454.3|6450.9|6452.7|6449.8|7
1616979900000|2021-03-29 01:05:00|6452.6|6449.8|6452.6|6449.8|6453.8|6449.9|6452.6|6449.7|1
1616979910000|2021-03-29 01:05:10|6453.7|6449.7|6452.7|6449.9|6453.7|6449.9|6452.6|6449.7|24
1616979920000|2021-03-29 01:05:20|6452.6|6449.8|6452.7|6449.9|6453.8|6449.9|6452.6|6449.8|13
1616979930000|2021-03-29 01:05:30|6453.7|6450.9|6454.8|6450.8|6454.8|6450.9|6453.7|6450.8|3
1616979940000|2021-03-29 01:05:40|6453.8|6449.8|6449.7|6446.9|6454.2|6451.4|6449.7|6446.8|77
1616979950000|2021-03-29 01:05:50|6450.8|6446.8|6446.7|6443.9|6450.8|6447.8|6446.7|6443.8|17
1616979960000|2021-03-29 01:06:00|6446.6|6443.8|6445.7|6442.9|6446.7|6443.9|6445.7|6442.9|5
1616979970000|2021-03-29 01:06:10|6446.8|6442.8|6447.7|6444.9|6447.7|6444.9|6446.7|6442.8|5
1616979980000|2021-03-29 01:06:20|6447.6|6444.8|6446.7|6443.9|6452.3|6446.9|6445.7|6442.3|22
1616979990000|2021-03-29 01:06:30|6447.8|6443.8|6447.8|6443.8|6447.8|6444.9|6446.7|6443.8|5
1616980000000|2021-03-29 01:06:40|6448.7|6445.9|6447.7|6444.9|6450.3|6446.4|6447.3|6440.3|17
1616980010000|2021-03-29 01:06:50|6448.8|6444.8|6447.7|6444.9|6448.8|6445.9|6447.7|6444.8|5
1616980020000|2021-03-29 01:07:00|6448.8|6444.8|6447.7|6444.9|6448.8|6444.9|6447.7|6444.8|2
1616980030000|2021-03-29 01:07:10|6449.2|6446.4|6450.2|6447.4|6450.7|6447.9|6449.2|6446.4|9
1616980040000|2021-03-29 01:07:20|6450.7|6447.9|6451.2|6448.4|6451.2|6448.4|6450.7|6447.9|4
1616980050000|2021-03-29 01:07:30|6450.7|6447.9|6449.7|6446.9|6450.7|6447.9|6449.2|6446.4|2
1616980060000|2021-03-29 01:07:40|6449.8|6445.8|6447.7|6444.9|6449.8|6446.4|6447.7|6444.9|3
1616980070000|2021-03-29 01:07:50|6446.7|6443.9|6445.7|6442.9|6447.8|6443.9|6445.7|6442.9|25
1616980090000|2021-03-29 01:08:10|6446.2|6443.4|6445.2|6442.4|6446.2|6443.4|6445.2|6442.4|50
1616980100000|2021-03-29 01:08:20|6444.8|6440.8|6444.8|6440.8|6447.8|6441.9|6444.7|6437.8|5045
1616980110000|2021-03-29 01:08:30|6443.7|6440.9|6444.7|6441.9|6447.3|6441.9|6443.7|6437.3|35135
1616980130000|2021-03-29 01:08:50|6444.2|6441.4|6438.8|6434.8|6444.7|6441.9|6438.2|6434.8|20099
1616980140000|2021-03-29 01:09:00|6438.2|6435.4|6435.7|6432.9|6441.3|6435.9|6435.7|6430.3|30180
1616980150000|2021-03-29 01:09:10|6435.8|6431.8|6436.6|6433.8|6441.3|6434.9|6435.7|6431.3|10061
1616980160000|2021-03-29 01:09:20|6436.7|6433.9|6436.7|6433.9|6437.2|6433.9|6435.7|6431.8|15073
1616980170000|2021-03-29 01:09:30|6436.2|6433.4|6435.8|6431.8|6436.8|6433.9|6433.7|6430.9|8
1616980180000|2021-03-29 01:09:40|6434.7|6431.9|6436.8|6432.8|6436.8|6432.9|6434.7|6431.8|5
1616980190000|2021-03-29 01:09:50|6436.7|6433.9|6442.3|6432.3|6442.3|6437.9|6435.7|6430.3|10113
1616980200000|2021-03-29 01:10:00|6438.7|6435.9|6438.8|6434.8|6442.3|6435.9|6437.7|6431.3|10114
1616980210000|2021-03-29 01:10:10|6437.7|6434.9|6438.8|6434.8|6441.3|6434.9|6437.7|6431.3|0
1616980220000|2021-03-29 01:10:20|6437.7|6434.9|6437.8|6433.8|6438.8|6434.9|6437.7|6433.8|0
1616980230000|2021-03-29 01:10:30|6437.7|6434.9|6436.8|6432.8|6437.8|6434.9|6436.7|6432.8|3
1616980240000|2021-03-29 01:10:40|6435.7|6432.9|6437.7|6434.9|6437.8|6434.9|6435.7|6432.8|6
1616980250000|2021-03-29 01:10:50|6438.7|6435.9|6439.7|6436.9|6439.8|6436.9|6438.7|6435.8|3
1616980260000|2021-03-29 01:11:00|6439.2|6436.4|6439.7|6436.9|6439.7|6436.9|6439.2|6436.4|1
1616980280000|2021-03-29 01:11:20|6440.7|6437.9|6440.7|6437.9|6440.7|6437.9|6440.7|6437.9|6
1616980290000|2021-03-29 01:11:30|6442.8|6438.8|6442.7|6439.9|6442.8|6439.9|6441.7|6438.8|3
1616980300000|2021-03-29 01:11:40|6441.8|6437.8|6440.7|6437.9|6441.8|6437.9|6439.7|6435.8|16
1616980310000|2021-03-29 01:11:50|6440.2|6437.4|6442.8|6438.8|6446.3|6439.9|6440.2|6436.3|4
1616980320000|2021-03-29 01:12:00|6441.7|6438.9|6442.8|6438.8|6442.8|6439.9|6441.7|6438.8|2
1616980330000|2021-03-29 01:12:10|6442.7|6439.9|6443.7|6440.9|6444.8|6440.9|6442.7|6439.8|0
1616980340000|2021-03-29 01:12:20|6444.8|6440.8|6444.8|6440.8|6447.8|6441.9|6444.2|6437.8|5114
1616980350000|2021-03-29 01:12:30|6444.7|6441.9|6444.7|6441.9|6444.8|6441.9|6444.7|6440.8|0
1616980360000|2021-03-29 01:12:40|6445.2|6442.4|6445.2|6442.4|6445.2|6442.4|6445.2|6442.4|13
1616980370000|2021-03-29 01:12:50|||||||||1
1616980380000|2021-03-29 01:13:00|6444.7|6441.9|6444.7|6441.9|6444.8|6441.9|6442.7|6439.9|27
1616980400000|2021-03-29 01:13:20|6444.8|6440.8|6443.7|6440.9|6444.8|6441.9|6443.7|6440.8|3
1616980410000|2021-03-29 01:13:30|6444.7|6441.9|6445.2|6442.4|6447.3|6442.4|6442.7|6437.3|44
1616980420000|2021-03-29 01:13:40|6444.7|6441.9|6444.7|6441.9|6444.7|6441.9|6444.7|6441.9|1
1616980430000|2021-03-29 01:13:50|6444.2|6441.4|6444.7|6441.9|6445.2|6442.4|6444.2|6441.4|12
1616980440000|2021-03-29 01:14:00|||||||||5
1616980450000|2021-03-29 01:14:10|6445.8|6441.8|6445.7|6442.9|6446.8|6442.9|6445.7|6441.8|10
1616980460000|2021-03-29 01:14:20|6446.7|6443.9|6446.8|6442.8|6447.2|6444.4|6445.2|6442.4|8
1616980470000|2021-03-29 01:14:30|6446.7|6443.9|6446.7|6443.9|6446.7|6443.9|6446.7|6443.9|0
1616980480000|2021-03-29 01:14:40|6445.7|6442.9|6444.7|6441.9|6445.7|6442.9|6444.7|6441.9|3
1616980490000|2021-03-29 01:14:50|6444.2|6441.4|6438.7|6435.9|6444.2|6441.4|6438.7|6432.8|5271
1616980500000|2021-03-29 01:15:00|6437.7|6434.9|6438.7|6435.9|6438.8|6435.9|6437.7|6433.8|1
1616980510000|2021-03-29 01:15:10|6439.8|6435.8|6438.7|6435.9|6440.7|6437.9|6438.7|6435.8|5
1616980520000|2021-03-29 01:15:20|6439.8|6435.8|6439.8|6435.8|6439.8|6435.9|6438.7|6434.8|0
1616980530000|2021-03-29 01:15:30|6438.7|6435.9|6436.7|6433.9|6438.8|6435.9|6436.7|6433.9|53
1616980540000|2021-03-29 01:15:40|6435.7|6432.9|6435.7|6432.9|6435.8|6432.9|6434.7|6431.8|26
1616980550000|2021-03-29 01:15:50|6434.7|6431.9|6435.8|6431.8|6435.8|6432.9|6434.7|6431.8|0
1616980560000|2021-03-29 01:16:00|6434.7|6431.9|6432.7|6429.9|6434.7|6431.9|6432.7|6429.8|6
1616980570000|2021-03-29 01:16:10|6433.7|6430.9|6433.7|6430.9|6434.8|6430.9|6432.7|6429.9|3
1616980580000|2021-03-29 01:16:20|6434.7|6431.9|6434.7|6431.9|6435.8|6431.9|6434.7|6431.8|1
1616980590000|2021-03-29 01:16:30|6433.7|6430.9|6433.8|6429.8|6434.8|6431.9|6433.7|6429.8|10
1616980600000|2021-03-29 01:16:40|6433.7|6430.9|6434.7|6431.9|6434.8|6431.9|6433.7|6429.8|0
1616980610000|2021-03-29 01:16:50|6434.8|6430.8|6436.8|6432.8|6436.8|6432.8|6433.7|6430.8|6
1616980620000|2021-03-29 01:17:00|6436.7|6433.9|6436.7|6433.9|6436.8|6433.9|6436.7|6432.8|6
1616980630000|2021-03-29 01:17:10|6436.8|6432.8|6437.7|6434.9|6437.9|6434.9|6436.8|6432.8|27
1616980640000|2021-03-29 01:17:20|6437.9|6433.9|6435.7|6432.9|6440.3|6433.9|6435.7|6430.3|10
1616980650000|2021-03-29 01:17:30|6434.7|6431.9|6433.7|6430.9|6434.7|6431.9|6433.7|6430.9|15
1616980660000|2021-03-29 01:17:40|6434.2|6431.4|6433.7|6430.9|6434.7|6431.9|6433.7|6430.9|4
1616980670000|2021-03-29 01:17:50|6434.8|6430.8|6434.8|6430.8|6434.8|6430.9|6433.7|6430.8|0
1616980680000|2021-03-29 01:18:00|6434.7|6431.9|6434.7|6431.9|6434.7|6431.9|6434.2|6431.4|3
1616980690000|2021-03-29 01:18:10|6435.7|6432.9|6436.7|6433.9|6437.8|6433.9|6435.7|6432.9|5456
1616980700000|2021-03-29 01:18:20|6435.7|6432.9|6435.7|6432.9|6436.9|6433.9|6435.7|6432.8|4
1616980710000|2021-03-29 01:18:30|6437.8|6433.8|6440.8|6436.8|6440.8|6436.9|6437.8|6433.8|27
1616980720000|2021-03-29 01:18:40|6439.7|6436.9|6440.2|6437.4|6440.8|6437.4|6438.7|6435.9|11
1616980730000|2021-03-29 01:18:50|6439.7|6436.9|6439.9|6435.9|6439.9|6436.9|6438.7|6435.8|64
1616980740000|2021-03-29 01:19:00|6439.3|6436.5|6439.7|6436.9|6442.8|6437.4|6437.8|6432.3|22274
1616980750000|2021-03-29 01:19:10|6439.9|6435.9|6437.7|6434.9|6439.9|6436.9|6437.7|6434.9|12
1616980760000|2021-03-29 01:19:20|6437.2|6434.4|6434.7|6431.9|6438.8|6434.4|6434.7|6428.3|5717
1616980770000|2021-03-29 01:19:30|6433.7|6430.9|6432.7|6429.9|6433.8|6430.9|6432.2|6429.4|12
1616980780000|2021-03-29 01:19:40|6433.8|6429.8|6432.7|6429.9|6433.8|6429.9|6432.7|6429.8|11248
1616980790000|2021-03-29 01:19:50|6431.2|6428.4|6432.7|6429.9|6432.8|6429.9|6431.2|6428.4|16892
1616980800000|2021-03-29 01:20:00|6432.2|6429.4|6432.8|6428.8|6432.8|6429.9|6432.2|6428.8|22506
1616980810000|2021-03-29 01:20:10|6432.7|6429.9|6433.7|6430.9|6437.8|6431.9|6432.7|6427.8|5632
1616980820000|2021-03-29 01:20:20|6434.3|6430.3|6433.7|6430.9|6434.8|6431.9|6433.7|6430.3|39379
1616980830000|2021-03-29 01:20:30|6436.3|6426.3|6433.2|6430.4|6436.3|6430.4|6431.7|6426.3|45041
1616980840000|2021-03-29 01:20:40|6433.8|6429.8|6431.2|6428.4|6433.8|6430.4|6431.2|6428.4|22588
1616980850000|2021-03-29 01:20:50|6432.8|6428.8|6431.7|6428.9|6432.8|6429.9|6430.7|6427.8|2
1616980860000|2021-03-29 01:21:00|6431.2|6428.4|6431.7|6428.9|6431.7|6428.9|6431.2|6428.4|1
1616980870000|2021-03-29 01:21:10|6432.7|6429.9|6432.7|6429.9|6432.7|6429.9|6432.7|6429.9|2
1616980880000|2021-03-29 01:21:20|6433.7|6430.9|6433.7|6430.9|6433.7|6430.9|6433.7|6430.9|2
1616980890000|2021-03-29 01:21:30|6434.2|6431.4|6435.7|6432.9|6435.8|6432.9|6434.2|6431.4|10
1616980900000|2021-03-29 01:21:40|6435.8|6431.8|6435.8|6431.8|6435.8|6431.9|6434.7|6430.8|11
1616980910000|2021-03-29 01:21:50|6435.7|6432.9|6436.8|6432.8|6437.2|6434.4|6435.7|6431.8|15
1616980920000|2021-03-29 01:22:00|6435.7|6432.9|6433.7|6430.9|6435.7|6432.9|6432.2|6429.4|50
1616980930000|2021-03-29 01:22:10|6434.7|6431.9|6434.7|6431.9|6435.8|6431.9|6433.7|6430.8|0
1616980940000|2021-03-29 01:22:20|6433.7|6430.9|6434.8|6430.8|6434.8|6431.9|6433.7|6430.8|6
1616980950000|2021-03-29 01:22:30|6434.7|6431.9|6433.7|6430.9|6435.8|6431.9|6433.7|6430.8|45
1616980960000|2021-03-29 01:22:40|6434.8|6430.8|6435.7|6432.9|6435.7|6432.9|6432.7|6429.8|21
1616980970000|2021-03-29 01:22:50|6435.2|6432.4|6436.7|6433.9|6436.7|6433.9|6435.2|6432.4|7
1616980980000|2021-03-29 01:23:00|6436.8|6432.8|6437.8|6433.8|6437.8|6433.9|6436.7|6432.8|14
1616980990000|2021-03-29 01:23:10|6437.7|6434.9|6436.7|6433.9|6438.8|6434.9|6436.7|6433.8|9
1616981000000|2021-03-29 01:23:20|6435.7|6432.9|6435.2|6432.4|6435.7|6432.9|6435.2|6432.4|4
1616981010000|2021-03-29 01:23:30|6434.2|6431.4|6434.7|6431.9|6434.8|6431.9|6434.2|6430.8|12
1616981020000|2021-03-29 01:23:40|6433.7|6430.9|6433.7|6430.9|6434.8|6431.9|6433.7|6429.8|3
1616981030000|2021-03-29 01:23:50|6432.7|6429.9|6430.7|6427.9|6432.7|6429.9|6429.7|6426.9|7
1616981040000|2021-03-29 01:24:00|6431.8|6427.8|6429.7|6426.9|6432.2|6429.4|6428.7|6425.8|25
1616981050000|2021-03-29 01:24:10|6429.2|6426.4|6428.7|6425.9|6429.8|6426.9|6428.2|6425.4|14
1616981060000|2021-03-29 01:24:20|6429.8|6425.8|6431.7|6428.9|6433.8|6429.8|6429.7|6425.8|9
1616981070000|2021-03-29 01:24:30|6432.8|6428.8|6431.8|6427.8|6432.8|6429.9|6431.7|6427.8|4
1616981080000|2021-03-29 01:24:40|6430.7|6427.9|6430.7|6427.9|6430.7|6427.9|6430.7|6427.9|4
1616981090000|2021-03-29 01:24:50|6431.8|6427.8|6429.7|6426.9|6431.8|6427.9|6429.7|6426.9|10
1616981100000|2021-03-29 01:25:00|6431.8|6427.8|6430.7|6427.9|6431.8|6428.9|6430.7|6427.8|0
1616981110000|2021-03-29 01:25:10|6429.7|6426.9|6430.7|6427.9|6430.7|6427.9|6429.7|6426.9|12
1616981120000|2021-03-29 01:25:20|6430.8|6426.8|6431.2|6428.4|6431.2|6428.4|6430.7|6426.8|0
1616981130000|2021-03-29 01:25:30|6430.8|6426.8|6430.8|6426.8|6430.8|6426.8|6430.8|6426.8|7
1616981140000|2021-03-29 01:25:40|6430.7|6427.9|6430.8|6426.8|6431.2|6428.4|6430.7|6426.8|5
1616981150000|2021-03-29 01:25:50|6429.7|6426.9|6429.7|6426.9|6430.3|6426.9|6429.7|6426.3|5889
1616981160000|2021-03-29 01:26:00|6430.8|6426.8|6429.7|6426.9|6430.8|6427.9|6429.7|6426.8|3
1616981180000|2021-03-29 01:26:20|6429.2|6426.4|6429.7|6426.9|6429.7|6426.9|6429.2|6426.4|1
1616981210000|2021-03-29 01:26:50|6429.2|6426.4|6429.2|6426.4|6429.7|6426.9|6429.2|6426.4|0
1616981220000|2021-03-29 01:27:00|6430.2|6427.4|6435.8|6431.8|6438.3|6431.9|6430.2|6427.4|21
1616981230000|2021-03-29 01:27:10|6434.7|6431.9|6438.8|6434.8|6440.3|6435.9|6433.7|6429.8|83
1616981240000|2021-03-29 01:27:20|6439.8|6435.8|6439.8|6435.8|6443.3|6436.9|6438.7|6432.3|1
1616981250000|2021-03-29 01:27:30|6440.8|6436.8|6439.2|6436.4|6441.3|6437.9|6438.7|6435.3|11981
1616981260000|2021-03-29 01:27:40|6438.7|6435.9|6440.2|6437.4|6443.8|6437.4|6438.2|6432.8|17977
1616981270000|2021-03-29 01:27:50|6440.7|6437.9|6440.2|6437.4|6440.7|6437.9|6440.2|6437.4|0
1616981280000|2021-03-29 01:28:00|6440.7|6437.9|6439.8|6435.8|6442.8|6437.9|6438.7|6432.8|35989
1616981290000|2021-03-29 01:28:10|6438.7|6435.9|6439.8|6435.8|6439.8|6435.9|6438.7|6435.3|59970
1616981300000|2021-03-29 01:28:20|6439.2|6436.4|6438.8|6434.8|6441.3|6436.4|6437.7|6430.8|36167
1616981310000|2021-03-29 01:28:30|6438.7|6435.9|6438.7|6435.9|6441.8|6435.9|6438.7|6431.8|30430
1616981320000|2021-03-29 01:28:40|6439.8|6435.8|6438.7|6435.9|6439.8|6436.9|6438.2|6434.8|36542
1616981330000|2021-03-29 01:28:50|6437.7|6434.9|6437.2|6434.4|6437.7|6434.9|6437.2|6434.4|2
1616981340000|2021-03-29 01:29:00|6436.7|6433.9|6435.2|6432.4|6436.8|6433.9|6435.2|6432.4|6
1616981350000|2021-03-29 01:29:10|6434.7|6431.9|6437.2|6434.4|6437.2|6434.4|6434.7|6431.8|15
1616981360000|2021-03-29 01:29:20|6437.7|6434.9|6438.7|6435.9|6438.7|6435.9|6437.7|6434.9|12
1616981370000|2021-03-29 01:29:30|6439.2|6436.4|6439.2|6436.4|6439.2|6436.4|6439.2|6436.4|1
1616981380000|2021-03-29 01:29:40|6437.8|6433.8|6437.7|6434.9|6437.8|6434.9|6437.2|6433.8|5
1616981390000|2021-03-29 01:29:50|6437.2|6434.4|6436.7|6433.9|6437.8|6434.4|6436.7|6433.8|6
1616981400000|2021-03-29 01:30:00|6436.8|6432.8|6436.7|6433.9|6437.8|6433.9|6435.7|6432.8|18
1616981410000|2021-03-29 01:30:10|6437.2|6434.4|6440.7|6437.9|6440.8|6437.9|6437.2|6434.4|4
1616981420000|2021-03-29 01:30:20|6441.2|6438.4|6439.7|6436.9|6441.2|6438.4|6439.7|6436.8|15
1616981430000|2021-03-29 01:30:30|6439.8|6435.8|6442.8|6438.8|6445.3|6438.9|6439.7|6435.3|14
1616981440000|2021-03-29 01:30:40|6441.7|6438.9|6443.7|6440.9|6443.7|6440.9|6441.7|6438.8|0
1616981450000|2021-03-29 01:30:50|6443.2|6440.4|6443.7|6440.9|6445.3|6440.9|6441.7|6435.3|13
1616981460000|2021-03-29 01:31:00|6443.2|6440.4|6441.7|6438.9|6443.2|6440.4|6441.7|6437.8|3
1616981470000|2021-03-29 01:31:10|6442.3|6438.3|6440.7|6437.9|6442.3|6438.3|6440.7|6436.8|1
1616981480000|2021-03-29 01:31:20|6440.8|6436.8|6439.7|6436.9|6440.8|6437.9|6439.7|6436.8|0
1616981490000|2021-03-29 01:31:30|6440.7|6437.9|6441.7|6438.9|6442.8|6438.9|6440.7|6436.8|2
1616981500000|2021-03-29 01:31:40|6441.8|6437.8|6442.8|6438.8|6445.3|6438.8|6440.7|6435.3|0
1616981510000|2021-03-29 01:31:50|6441.8|6437.8|6441.7|6438.9|6445.3|6438.9|6441.7|6435.3|2
1616981520000|2021-03-29 01:32:00|6442.7|6439.9|6443.7|6440.9|6443.7|6440.9|6442.7|6439.9|3
1616981530000|2021-03-29 01:32:10|6443.8|6439.8|6442.8|6438.8|6443.8|6439.9|6442.7|6438.8|0
1616981540000|2021-03-29 01:32:20|6441.7|6438.9|6442.8|6438.8|6443.8|6439.9|6441.2|6438.4|1
1616981550000|2021-03-29 01:32:30|6442.9|6438.9|6441.7|6438.9|6442.9|6439.9|6441.7|6438.8|3
1616981560000|2021-03-29 01:32:40|6442.8|6438.8|6440.7|6437.9|6442.8|6438.9|6440.7|6437.8|2
1616981570000|2021-03-29 01:32:50|6440.2|6437.4|6437.8|6433.8|6440.2|6437.4|6436.7|6433.8|6
1616981580000|2021-03-29 01:33:00|6436.7|6433.9|6436.7|6433.9|6441.3|6434.9|6436.7|6431.3|12
1616981590000|2021-03-29 01:33:10|6435.8|6433|6435.8|6431.8|6435.8|6433|6434.7|6431.8|1
1616981600000|2021-03-29 01:33:20|6434.7|6431.9|6434.7|6431.9|6438.3|6432.9|6434.7|6428.3|22
1616981610000|2021-03-29 01:33:30|6434.8|6430.8|6434.7|6431.9|6437.3|6431.9|6434.7|6427.3|0
1616981620000|2021-03-29 01:33:40|6433.7|6430.9|6434.8|6430.8|6435.8|6431.9|6433.3|6429.8|5
1616981630000|2021-03-29 01:33:50|6435.8|6431.8|6433.7|6430.9|6435.8|6431.9|6433.7|6430.8|0
1616981640000|2021-03-29 01:34:00|6433.8|6431|6435.7|6432.9|6435.7|6432.9|6433.8|6430.8|8
1616981650000|2021-03-29 01:34:10|6435.8|6431.8|6434.7|6431.9|6435.8|6432.9|6434.7|6431.8|0
1616981660000|2021-03-29 01:34:20|6435.7|6432.9|6437.8|6433.8|6437.8|6433.9|6435.7|6432.8|1
1616981670000|2021-03-29 01:34:30|6436.7|6433.9|6437.8|6433.8|6440.3|6433.9|6436.7|6430.3|0
1616981680000|2021-03-29 01:34:40|6440.3|6430.3|6436.8|6432.8|6440.3|6433.8|6436.8|6430.3|0
1616981690000|2021-03-29 01:34:50|6439.3|6429.3|6436.8|6432.8|6439.3|6433.9|6435.7|6429.3|0
1616981700000|2021-03-29 01:35:00|6436.7|6433.9|6435.8|6431.8|6437.2|6434.4|6435.7|6431.8|1
1616981710000|2021-03-29 01:35:10|6439.3|6429.3|6435.8|6431.8|6439.3|6431.8|6435.8|6429.3|0
1616981720000|2021-03-29 01:35:20|6434.7|6431.9|6434.7|6431.9|6434.7|6431.9|6434.7|6431.9|0
1616981730000|2021-03-29 01:35:30|6435.8|6431.8|6434.7|6431.9|6435.8|6432.9|6434.7|6431.8|1
1616981740000|2021-03-29 01:35:40|6435.7|6432.9|6435.7|6432.9|6435.8|6432.9|6435.7|6431.8|8
1616981750000|2021-03-29 01:35:50|6436.2|6433.4|6433.7|6430.9|6439.3|6433.4|6433.7|6429.3|6256
1616981760000|2021-03-29 01:36:00|6433.8|6431|6433.8|6429.8|6438.3|6431.9|6432.7|6428.3|6
1616981770000|2021-03-29 01:36:10|6433.9|6429.9|6434.8|6430.8|6437.4|6431|6433.7|6427.3|0
1616981780000|2021-03-29 01:36:20|6434.7|6431.9|6434.8|6430.8|6435.8|6432.4|6433.7|6430.8|4
1616981790000|2021-03-29 01:36:30|6433.7|6430.9|6432.8|6430|6433.9|6430.9|6432.8|6429.9|12
1616981800000|2021-03-29 01:36:40|6433.2|6430.4|6433.2|6430.4|6433.2|6430.4|6432.8|6430|0
1616981810000|2021-03-29 01:36:50|6432.8|6430|6434.8|6430.8|6434.8|6431.4|6432.8|6429.8|3
1616981820000|2021-03-29 01:37:00|6434.7|6431.9|6432.8|6430|6434.8|6431.9|6432.8|6429.8|0
1616981830000|2021-03-29 01:37:10|6433.7|6430.9|6427.7|6424.9|6433.7|6430.9|6427.7|6421.3|12626
1616981840000|2021-03-29 01:37:20|6428.8|6424.8|6427.7|6424.9|6431.8|6425.4|6427.2|6421.8|12632
1616981850000|2021-03-29 01:37:30|6427.2|6424.4|6428.7|6425.9|6428.8|6425.9|6427.2|6424.4|8
1616981860000|2021-03-29 01:37:40|6428.8|6424.8|6429.8|6425.8|6432.3|6426.9|6428.7|6421.8|6346
1616981870000|2021-03-29 01:37:50|6432.8|6422.8|6427.7|6424.9|6432.8|6425.9|6427.7|6421.3|38102
1616981880000|2021-03-29 01:38:00|6427.2|6424.4|6428.2|6425.4|6428.2|6425.4|6427.2|6424.4|11
1616981890000|2021-03-29 01:38:10|6427.7|6424.9|6428.2|6425.4|6431.8|6426.9|6427.7|6421.8|12755
1616981900000|2021-03-29 01:38:20|6427.7|6424.9|6428.7|6425.9|6431.3|6425.9|6427.7|6421.3|6380
1616981910000|2021-03-29 01:38:30|6429.8|6425.8|6429.8|6425.8|6429.8|6425.8|6429.8|6425.8|0
1616981920000|2021-03-29 01:38:40|6428.7|6425.9|6432.8|6428.8|6432.8|6429.4|6428.7|6425.9|14
1616981930000|2021-03-29 01:38:50|6432.7|6429.9|6431.7|6428.9|6432.8|6429.9|6431.7|6428.8|2
1616981940000|2021-03-29 01:39:00|6431.2|6428.4|6428.2|6425.4|6431.8|6428.9|6427.7|6424.8|18
1616981950000|2021-03-29 01:39:10|6427.7|6424.9|6431.8|6421.8|6433.3|6426.9|6427.7|6421.8|19261
1616981960000|2021-03-29 01:39:20|6428.8|6424.8|6431.3|6421.3|6432.8|6426.9|6427.7|6421.3|38555
1616981970000|2021-03-29 01:39:30|6427.7|6424.9|6429.7|6426.9|6429.8|6426.9|6427.2|6424.4|6458
1616981980000|2021-03-29 01:39:40|6428.7|6425.9|6428.7|6425.9|6431.8|6426.9|6427.7|6421.8|19396
1616981990000|2021-03-29 01:39:50|6429.3|6425.3|6427.7|6424.9|6432.3|6426.4|6427.7|6421.3|32366
1616982000000|2021-03-29 01:40:00|6428.8|6424.8|6427.7|6424.9|6428.8|6425.9|6427.2|6424.3|3
1616982010000|2021-03-29 01:40:10|6428.8|6424.8|6427.7|6424.9|6428.8|6424.9|6427.2|6424.4|37
1616982020000|2021-03-29 01:40:20|6428.8|6424.8|6429.7|6426.9|6430.2|6427.4|6427.7|6424.8|4
1616982030000|2021-03-29 01:40:30|6430.8|6426.8|6430.7|6427.9|6430.8|6427.9|6429.7|6425.8|2
1616982040000|2021-03-29 01:40:40|6431.8|6427.8|6430.7|6427.9|6432.2|6429.4|6430.7|6427.8|1
1616982050000|2021-03-29 01:40:50|6431.7|6428.9|6430.8|6426.8|6434.8|6428.9|6430.2|6424.3|5
1616982060000|2021-03-29 01:41:00|6430.7|6427.9|6431.8|6427.8|6431.8|6427.9|6430.7|6426.8|2
1616982070000|2021-03-29 01:41:10|6431.7|6428.9|6433.8|6429.8|6436.3|6430.9|6430.7|6424.3|0
1616982080000|2021-03-29 01:41:20|6432.8|6428.8|6433.8|6429.8|6437.3|6431.9|6432.7|6427.3|0
1616982090000|2021-03-29 01:41:30|6433.7|6430.9|6435.8|6431.8|6435.8|6431.9|6433.7|6430.8|3
1616982100000|2021-03-29 01:41:40|6435.7|6432.9|6436.8|6432.8|6439.3|6432.9|6434.7|6429.3|5
1616982110000|2021-03-29 01:41:50|6435.8|6431.8|6435.8|6431.8|6435.8|6432.9|6435.7|6431.8|0
1616982120000|2021-03-29 01:42:00|6434.7|6431.9|6434.8|6430.8|6434.8|6431.9|6434.7|6430.8|4
1616982130000|2021-03-29 01:42:10|6433.7|6430.9|6433.7|6430.9|6433.8|6430.9|6433.7|6429.8|0
1616982140000|2021-03-29 01:42:20|6433.8|6429.8|6433.8|6429.8|6433.8|6429.8|6433.8|6429.8|13082
1616982150000|2021-03-29 01:42:30|6433.7|6430.9|6434.7|6431.9|6435.2|6432.4|6433.7|6430.9|4
1616982160000|2021-03-29 01:42:40|||||||||1
1616982180000|2021-03-29 01:43:00|6435.2|6432.4|6435.2|6432.4|6435.2|6432.4|6435.2|6432.4|7
1616982190000|2021-03-29 01:43:10|6434.7|6431.9|6436.7|6433.9|6437.8|6433.9|6434.7|6431.9|12
1616982200000|2021-03-29 01:43:20|6437.8|6433.8|6439.8|6435.8|6439.8|6435.9|6437.7|6433.8|3
1616982210000|2021-03-29 01:43:30|6439.7|6436.9|6440.8|6436.8|6440.8|6436.9|6438.7|6435.8|2
1616982220000|2021-03-29 01:43:40|6439.2|6436.4|6440.7|6437.9|6440.8|6437.9|6439.2|6436.4|5
1616982240000|2021-03-29 01:44:00|||||||||19
1616982250000|2021-03-29 01:44:10|6441.8|6437.8|6442.2|6439.4|6442.2|6439.4|6441.7|6437.8|2
1616982260000|2021-03-29 01:44:20|6441.7|6438.9|6440.7|6437.9|6441.7|6438.9|6440.7|6437.9|2
1616982270000|2021-03-29 01:44:30|6441.7|6438.9|6443.8|6439.8|6443.8|6439.8|6441.7|6438.9|13
1616982280000|2021-03-29 01:44:40|6443.7|6440.9|6443.7|6440.9|6443.7|6440.9|6443.7|6440.9|1
1616982290000|2021-03-29 01:44:50|||||||||8
1616982300000|2021-03-29 01:45:00|6444.7|6441.9|6443.7|6440.9|6444.7|6441.9|6443.7|6439.8|3
1616982310000|2021-03-29 01:45:10|6443.8|6439.8|6443.8|6439.8|6443.8|6440.9|6443.7|6439.8|3
1616982320000|2021-03-29 01:45:20|6442.7|6439.9|6442.7|6439.9|6442.7|6439.9|6442.7|6439.9|10
1616982330000|2021-03-29 01:45:30|6443.8|6439.8|6443.8|6439.8|6446.8|6439.8|6442.2|6436.8|6613
1616982340000|2021-03-29 01:45:40|6442.7|6439.9|6442.7|6439.9|6443.8|6439.9|6442.7|6439.8|2
1616982350000|2021-03-29 01:45:50|||||||||1
1616982360000|2021-03-29 01:46:00|||||||||2
1616982370000|2021-03-29 01:46:10|6441.8|6437.8|6441.8|6437.8|6441.8|6437.8|6441.8|6437.8|2
1616982380000|2021-03-29 01:46:20|6440.7|6437.9|6445.3|6435.3|6445.3|6438.8|6440.7|6435.3|1
1616982390000|2021-03-29 01:46:30|6441.8|6437.8|6441.7|6438.9|6441.8|6438.9|6441.7|6437.8|0
1616982400000|2021-03-29 01:46:40|6442.8|6438.8|6440.7|6437.9|6442.8|6438.8|6440.7|6437.9|2
1616982410000|2021-03-29 01:46:50|6441.2|6438.4|6440.7|6437.9|6441.2|6438.4|6440.7|6436.8|1
1616982420000|2021-03-29 01:47:00|6439.7|6436.9|6439.7|6436.9|6439.7|6436.9|6439.7|6436.9|1
1616982430000|2021-03-29 01:47:10|6439.2|6436.4|6439.2|6436.4|6439.2|6436.4|6439.2|6436.4|1
1616982440000|2021-03-29 01:47:20|6438.7|6435.9|6438.2|6435.4|6438.7|6435.9|6438.2|6435.4|6
1616982450000|2021-03-29 01:47:30|6439.2|6436.4|6442.7|6439.9|6442.8|6439.9|6439.2|6436.4|11
1616982460000|2021-03-29 01:47:40|6443.2|6440.4|6442.8|6438.8|6443.7|6440.9|6442.7|6438.8|2
1616982470000|2021-03-29 01:47:50|6442.7|6439.9|6442.8|6438.8|6442.8|6439.9|6441.2|6438.4|1
1616982480000|2021-03-29 01:48:00|6442.7|6439.9|6442.7|6439.9|6442.8|6439.9|6442.7|6438.8|7
1616982490000|2021-03-29 01:48:10|6442.8|6438.8|6439.2|6436.4|6442.8|6438.9|6439.2|6436.3|6664
1616982500000|2021-03-29 01:48:20|6438.8|6434.8|6438.8|6434.8|6438.8|6435.9|6438.2|6434.8|1
1616982510000|2021-03-29 01:48:30|6437.7|6434.9|6437.2|6434.4|6438.2|6435.4|6437.2|6434.4|1
1616982520000|2021-03-29 01:48:40|6437.7|6434.9|6437.2|6434.4|6438.8|6434.9|6437.2|6434.4|13367
1616982530000|2021-03-29 01:48:50|6438.8|6434.8|6438.8|6434.8|6441.8|6435.9|6438.7|6431.8|6690
1616982540000|2021-03-29 01:49:00|6441.8|6431.8|6438.7|6435.9|6441.8|6435.9|6438.7|6431.8|6694
1616982550000|2021-03-29 01:49:10|6439.2|6436.4|6439.7|6436.9|6439.7|6436.9|6438.2|6434.8|3
1616982560000|2021-03-29 01:49:20|6438.7|6435.9|6439.2|6436.4|6439.2|6436.4|6438.7|6435.9|0
1616982570000|2021-03-29 01:49:30|6438.2|6435.4|6438.7|6435.9|6438.7|6435.9|6438.2|6435.4|3
1616982580000|2021-03-29 01:49:40|6439.2|6436.4|6439.2|6436.4|6439.2|6436.4|6438.7|6435.9|6
1616982590000|2021-03-29 01:49:50|6438.7|6435.9|6439.2|6436.4|6439.2|6436.4|6438.7|6435.9|0
1616982600000|2021-03-29 01:50:00|6439.7|6436.9|6443.3|6439.3|6445.8|6439.9|6439.7|6435.8|20156
1616982610000|2021-03-29 01:50:10|6442.7|6439.9|6443.7|6440.9|6445.8|6440.9|6442.2|6435.8|26869
1616982620000|2021-03-29 01:50:20|6443.2|6440.4|6443.2|6440.4|6443.3|6440.4|6442.7|6438.8|13436
1616982630000|2021-03-29 01:50:30|6443.7|6440.9|6443.7|6440.9|6443.7|6440.9|6443.7|6440.9|5
1616982640000|2021-03-29 01:50:40|6443.2|6440.4|6443.2|6440.4|6443.2|6440.4|6443.2|6440.4|2
1616982650000|2021-03-29 01:50:50|6443.7|6440.9|6442.2|6439.4|6443.7|6440.9|6442.2|6438.8|2
1616982660000|2021-03-29 01:51:00|6442.7|6439.9|6441.7|6438.9|6442.8|6439.9|6441.7|6438.8|0
1616982670000|2021-03-29 01:51:10|6442.8|6438.8|6442.8|6438.8|6443.3|6439.9|6441.7|6438.3|6729
1616982680000|2021-03-29 01:51:20|6445.8|6435.8|6442.8|6438.8|6445.8|6439.9|6442.7|6435.8|13467
1616982690000|2021-03-29 01:51:30|6441.8|6437.8|6441.8|6437.8|6445.3|6438.9|6441.7|6434.8|26956
1616982700000|2021-03-29 01:51:40|6444.8|6434.8|6442.8|6438.8|6445.8|6438.9|6441.7|6434.8|53934
1616982710000|2021-03-29 01:51:50|6445.8|6435.8|6442.8|6438.8|6445.8|6438.8|6442.8|6435.8|67428
1616982720000|2021-03-29 01:52:00|6442.7|6439.9|6442.8|6438.8|6442.8|6439.9|6442.7|6438.8|6
1616982730000|2021-03-29 01:52:10|6441.8|6437.8|6441.2|6438.4|6441.8|6438.4|6440.7|6437.3|20251
1616982740000|2021-03-29 01:52:20|6441.8|6437.8|6445.3|6435.3|6445.3|6438.9|6441.7|6434.8|67516
1616982750000|2021-03-29 01:52:30|6441.7|6438.9|6442.7|6439.9|6442.7|6439.9|6441.7|6438.9|6756
1616982760000|2021-03-29 01:52:40|6442.8|6438.8|6441.7|6438.9|6442.8|6439.9|6441.7|6438.8|1
1616982770000|2021-03-29 01:52:50|6441.2|6438.4|6441.8|6437.8|6441.8|6438.9|6440.7|6437.8|1
1616982780000|2021-03-29 01:53:00|6440.2|6437.4|6440.2|6437.4|6440.2|6437.4|6440.2|6437.4|1
1616982790000|2021-03-29 01:53:10|6439.7|6436.9|6438.2|6435.4|6439.8|6436.9|6438.2|6435.4|4
1616982800000|2021-03-29 01:53:20|6437.7|6434.9|6440.7|6437.9|6440.8|6437.9|6437.7|6434.9|8
1616982810000|2021-03-29 01:53:30|6440.8|6436.8|6438.7|6435.9|6443.3|6436.9|6438.7|6433.3|4
1616982820000|2021-03-29 01:53:40|6438.8|6434.8|6438.7|6435.9|6438.8|6435.9|6438.7|6434.8|0
1616982830000|2021-03-29 01:53:50|6438.8|6434.8|6438.7|6435.9|6438.8|6435.9|6438.7|6434.8|2
1616982840000|2021-03-29 01:54:00|6438.8|6434.8|6438.8|6434.8|6438.8|6434.8|6438.8|6434.8|1
1616982850000|2021-03-29 01:54:10|6438.7|6435.9|6436.7|6433.9|6438.7|6435.9|6436.7|6433.9|1
1616982860000|2021-03-29 01:54:20|6436.2|6433.4|6435.8|6431.8|6436.2|6433.4|6435.7|6431.8|22
1616982870000|2021-03-29 01:54:30|6435.7|6432.9|6435.2|6432.4|6435.7|6432.9|6435.2|6432.4|0
1616982880000|2021-03-29 01:54:40|6435.7|6432.9|6435.7|6432.9|6436.2|6433.4|6435.7|6432.9|0
1616982890000|2021-03-29 01:54:50|6436.2|6433.4|6435.2|6432.4|6436.8|6433.4|6435.2|6432.4|2
1616982900000|2021-03-29 01:55:00|6435.7|6432.9|6435.2|6432.4|6436.8|6432.9|6435.2|6432.4|1
1616982910000|2021-03-29 01:55:10|6434.7|6431.9|6435.7|6432.9|6436.8|6432.9|6433.7|6430.9|7
1616982920000|2021-03-29 01:55:20|6434.2|6431.4|6435.8|6431.8|6435.8|6431.8|6434.2|6431.4|7
1616982930000|2021-03-29 01:55:30|6435.7|6432.9|6434.8|6430.8|6435.7|6432.9|6434.7|6430.8|1
1616982940000|2021-03-29 01:55:40|6434.7|6431.9|6433.7|6430.9|6434.7|6431.9|6433.2|6430.4|2
1616982960000|2021-03-29 01:56:00|6434.2|6431.4|6434.7|6431.9|6435.8|6431.9|6433.7|6430.8|9
1616982970000|2021-03-29 01:56:10|6435.2|6432.4|6433.7|6430.9|6435.2|6432.4|6433.7|6430.9|3
1616982980000|2021-03-29 01:56:20|6433.2|6430.4|6433.2|6430.4|6433.2|6430.4|6432.7|6429.9|0
1616982990000|2021-03-29 01:56:30|6432.2|6429.4|6430.2|6427.4|6432.2|6429.4|6430.2|6427.4|10
1616983000000|2021-03-29 01:56:40|||||||||1
1616983010000|2021-03-29 01:56:50|6430.7|6427.9|6429.7|6426.9|6431.2|6428.4|6429.7|6426.9|8
1616983020000|2021-03-29 01:57:00|6430.7|6427.9|6430.7|6427.9|6431.8|6427.9|6429.7|6426.8|23
1616983030000|2021-03-29 01:57:10|6431.8|6427.8|6435.7|6432.9|6437.3|6432.9|6431.2|6427.3|12
1616983040000|2021-03-29 01:57:20|6435.8|6431.8|6435.8|6431.8|6435.8|6431.8|6435.8|6431.8|4
1616983050000|2021-03-29 01:57:30|6435.7|6432.9|6434.2|6431.4|6439.3|6432.9|6434.2|6429.3|6941
1616983060000|2021-03-29 01:57:40|6433.2|6430.4|6432.8|6428.8|6433.2|6430.4|6432.7|6428.8|13
1616983070000|2021-03-29 01:57:50|6431.7|6428.9|6430.7|6427.9|6431.8|6428.9|6428.7|6425.9|2
1616983080000|2021-03-29 01:58:00|6430.8|6426.8|6431.8|6427.8|6432.8|6428.9|6428.7|6425.8|20
1616983090000|2021-03-29 01:58:10|6430.7|6427.9|6430.7|6427.9|6431.8|6428.9|6429.7|6426.8|4
1616983100000|2021-03-29 01:58:20|6429.8|6427|6430.7|6427.9|6430.8|6427.9|6428.7|6425.9|16
1616983110000|2021-03-29 01:58:30|6430.8|6426.8|6430.8|6426.8|6430.8|6427.9|6430.2|6426.8|4
1616983120000|2021-03-29 01:58:40|6430.7|6427.9|6428.7|6425.9|6430.7|6427.9|6428.7|6425.9|2
1616983130000|2021-03-29 01:58:50|6430.7|6427.9|6430.7|6427.9|6434.3|6427.9|6430.7|6424.3|49032
1616983140000|2021-03-29 01:59:00|6434.3|6424.3|6431.7|6428.9|6434.3|6428.9|6430.7|6424.3|7006
1616983150000|2021-03-29 01:59:10|6432.8|6428.8|6433.7|6430.9|6435.8|6430.9|6431.7|6425.3|35039
1616983160000|2021-03-29 01:59:20|6434.8|6430.8|6433.7|6430.9|6437.8|6431.9|6432.7|6427.3|21030
1616983170000|2021-03-29 01:59:30|6433.2|6430.4|6433.7|6430.9|6436.8|6430.9|6432.7|6426.8|21040
1616983180000|2021-03-29 01:59:40|6432.7|6429.9|6432.2|6429.4|6432.7|6429.9|6431.7|6428.9|1
1616983190000|2021-03-29 01:59:50|6433.7|6430.9|6433.7|6430.9|6434.2|6431.4|6433.7|6430.9|2
1616983200000|2021-03-29 02:00:00|6434.2|6431.4|6433.7|6430.9|6434.2|6431.4|6433.7|6430.9|3
1616983210000|2021-03-29 02:00:10|6434.2|6431.4|6433.7|6430.9|6434.2|6431.4|6433.7|6430.9|1
1616983220000|2021-03-29 02:00:20|6433.8|6429.8|6432.7|6429.9|6433.8|6430.9|6432.7|6429.8|0
1616983230000|2021-03-29 02:00:30|6431.8|6429|6430.8|6426.8|6431.8|6429|6429.7|6426.8|8
1616983240000|2021-03-29 02:00:40|6430.7|6427.9|6428.7|6425.9|6434.3|6427.9|6428.7|6424.3|12
1616983250000|2021-03-29 02:00:50|6428.2|6425.4|6427.2|6424.4|6428.2|6425.4|6427.2|6424.4|0
1616983260000|2021-03-29 02:01:00|6427.7|6424.9|6430.8|6426.8|6430.8|6426.9|6427.7|6424.9|13
1616983270000|2021-03-29 02:01:10|6429.7|6426.9|6427.2|6424.4|6430.8|6427.9|6427.2|6424.4|52
1616983280000|2021-03-29 02:01:20|||||||||8
1616983290000|2021-03-29 02:01:30|||||||||7
1616983300000|2021-03-29 02:01:40|||||||||10
1616983310000|2021-03-29 02:01:50|||||||||41
1616983320000|2021-03-29 02:02:00|6427.7|6424.9|6428.8|6424.8|6428.8|6425.4|6427.7|6424.8|2
1616983330000|2021-03-29 02:02:10|6427.7|6424.9|6427.2|6424.4|6427.7|6424.9|6427.2|6424.4|3
1616983340000|2021-03-29 02:02:20|6427.3|6424.5|6432.2|6429.4|6432.2|6429.4|6427.3|6424.5|13
1616983350000|2021-03-29 02:02:30|6432.7|6429.9|6430.7|6427.9|6432.7|6429.9|6430.7|6426.8|6
1616983360000|2021-03-29 02:02:40|6431.8|6427.8|6431.7|6428.9|6432.8|6428.9|6430.7|6427.8|14392
1616983370000|2021-03-29 02:02:50|6432.2|6429.4|6431.7|6428.9|6432.2|6429.4|6430.7|6427.8|6
1616983380000|2021-03-29 02:03:00|6431.8|6427.8|6430.7|6427.9|6431.8|6427.9|6430.7|6427.8|1
1616983390000|2021-03-29 02:03:10|6431.7|6428.9|6431.7|6428.9|6431.7|6428.9|6431.2|6428.4|3
1616983400000|2021-03-29 02:03:20|6430.7|6427.9|6430.7|6427.9|6430.7|6427.9|6430.2|6427.4|1
1616983410000|2021-03-29 02:03:30|6430.2|6427.4|6430.7|6427.9|6430.8|6427.9|6429.2|6426.4|1
1616983420000|2021-03-29 02:03:40|6429.7|6426.9|6431.7|6428.9|6431.8|6428.9|6429.7|6426.9|6
1616983430000|2021-03-29 02:03:50|6430.7|6427.9|6428.7|6425.9|6430.7|6427.9|6428.7|6425.9|0
1616983440000|2021-03-29 02:04:00|6429.2|6426.4|6429.2|6426.4|6430.8|6426.9|6428.7|6425.9|10
1616983450000|2021-03-29 02:04:10|6430.8|6426.8|6429.2|6426.4|6430.8|6427.9|6429.2|6426.4|2
1616983460000|2021-03-29 02:04:20|6430.7|6427.9|6431.7|6428.9|6431.8|6428.9|6430.7|6427.8|6
1616983470000|2021-03-29 02:04:30|6432.8|6428.8|6431.7|6428.9|6432.8|6428.9|6431.7|6428.8|2
1616983480000|2021-03-29 02:04:40|6431.2|6428.4|6430.7|6427.9|6432.8|6428.9|6430.7|6427.9|3
1616983490000|2021-03-29 02:04:50|6431.8|6427.8|6431.7|6428.9|6432.7|6429.9|6431.2|6427.8|2
1616983500000|2021-03-29 02:05:00|6432.7|6429.9|6430.7|6427.9|6435.3|6429.9|6430.7|6425.3|7
1616983510000|2021-03-29 02:05:10|6430.2|6427.4|6431.8|6427.8|6431.8|6427.8|6429.7|6426.9|4
1616983520000|2021-03-29 02:05:20|6430.7|6427.9|6430.8|6426.8|6430.8|6427.9|6430.7|6426.8|0
1616983530000|2021-03-29 02:05:30|6430.7|6427.9|6430.7|6427.9|6434.3|6427.9|6430.7|6424.3|2
1616983540000|2021-03-29 02:05:40|6430.8|6426.8|6430.8|6426.8|6431.2|6428.4|6429.7|6426.8|1
1616983560000|2021-03-29 02:06:00|6434.3|6424.3|6431.7|6428.9|6434.3|6428.9|6431.7|6424.3|2
1616983570000|2021-03-29 02:06:10|||||||||1
1616983580000|2021-03-29 02:06:20|6432.8|6428.8|6432.8|6428.8|6432.8|6428.8|6432.8|6428.8|1
1616983590000|2021-03-29 02:06:30|6430.7|6427.9|6430.7|6427.9|6430.7|6427.9|6430.7|6427.9|2
1616983600000|2021-03-29 02:06:40|6431.2|6428.4|6430.7|6427.9|6431.2|6428.4|6430.7|6427.9|1
1616983610000|2021-03-29 02:06:50|6432.8|6428.8|6433.8|6429.8|6433.8|6429.8|6432.8|6428.8|9
1616983630000|2021-03-29 02:07:10|6434.8|6430.8|6433.7|6430.9|6434.8|6430.9|6433.7|6430.8|7
1616983640000|2021-03-29 02:07:20|6434.8|6430.8|6432.7|6429.9|6434.8|6431.9|6432.7|6429.9|9
1616983650000|2021-03-29 02:07:30|6434.2|6431.4|6434.8|6430.8|6434.8|6431.9|6434.2|6430.8|7
1616983660000|2021-03-29 02:07:40|6434.7|6431.9|6434.7|6431.9|6435.3|6432.4|6434.7|6430.8|1
1616983670000|2021-03-29 02:07:50|6435.2|6432.4|6436.2|6433.4|6436.2|6433.4|6435.2|6432.4|33
1616983680000|2021-03-29 02:08:00|6435.7|6432.9|6435.2|6432.4|6435.7|6432.9|6435.2|6432.4|9
1616983690000|2021-03-29 02:08:10|6435.7|6432.9|6434.8|6430.8|6435.8|6432.9|6434.8|6430.8|6
1616983700000|2021-03-29 02:08:20|6433.7|6430.9|6435.8|6431.8|6435.8|6432.9|6433.7|6430.9|2
1616983710000|2021-03-29 02:08:30|6434.7|6431.9|6434.7|6431.9|6434.7|6431.9|6434.7|6431.9|0
1616983720000|2021-03-29 02:08:40|6435.7|6432.9|6435.8|6431.8|6436.2|6433.4|6435.7|6431.8|10
1616983730000|2021-03-29 02:08:50|6435.7|6432.9|6435.7|6432.9|6436.2|6433.4|6435.7|6432.9|1
1616983740000|2021-03-29 02:09:00|6435.8|6431.8|6435.8|6431.8|6438.8|6432.9|6435.7|6428.8|7341
1616983750000|2021-03-29 02:09:10|6435.7|6432.9|6439.7|6436.9|6441.2|6438.4|6435.2|6432.4|72
1616983760000|2021-03-29 02:09:20|6440.7|6437.9|6439.8|6435.8|6440.7|6437.9|6438.7|6435.8|14903
1616983770000|2021-03-29 02:09:30|6437.7|6434.9|6437.7|6434.9|6437.8|6434.9|6437.2|6433.8|6
1616983780000|2021-03-29 02:09:40|6437.8|6433.8|6437.8|6433.8|6438.3|6434.9|6437.7|6433.8|59632
1616983790000|2021-03-29 02:09:50|6437.7|6434.9|6439.7|6436.9|6440.8|6436.9|6437.7|6434.9|7463
1616983800000|2021-03-29 02:10:00|6439.8|6435.8|6439.8|6435.8|6443.3|6436.8|6439.8|6433.3|1
1616983810000|2021-03-29 02:10:10|6443.3|6433.3|6440.8|6436.8|6443.3|6436.8|6439.8|6433.3|2
1616983820000|2021-03-29 02:10:20|6439.8|6435.8|6439.8|6435.8|6439.8|6435.8|6439.8|6435.8|2
1616983830000|2021-03-29 02:10:30|6440.8|6436.8|6439.8|6435.8|6440.8|6436.9|6439.7|6435.8|0
1616983840000|2021-03-29 02:10:40|6439.7|6436.9|6439.8|6435.8|6439.8|6436.9|6439.7|6435.8|0
1616983850000|2021-03-29 02:10:50|6439.7|6436.9|6439.7|6436.9|6440.8|6436.9|6439.7|6436.8|2
1616983860000|2021-03-29 02:11:00|6439.8|6435.8|6438.7|6435.9|6439.8|6435.9|6438.7|6434.8|0
1616983880000|2021-03-29 02:11:20|6438.8|6434.8|6438.7|6435.9|6439.8|6435.9|6438.7|6434.8|2
1616983890000|2021-03-29 02:11:30|6439.8|6435.8|6439.7|6436.9|6439.8|6436.9|6439.7|6435.8|1
1616983900000|2021-03-29 02:11:40|6440.7|6437.9|6440.7|6437.9|6440.7|6437.9|6440.7|6437.9|3
1616983910000|2021-03-29 02:11:50|6440.8|6436.8|6440.7|6437.9|6440.8|6437.9|6440.2|6436.8|1
1616983920000|2021-03-29 02:12:00|6440.8|6436.8|6440.8|6436.8|6440.8|6437.9|6440.7|6436.8|6
1616983930000|2021-03-29 02:12:10|6440.7|6437.9|6440.7|6437.9|6440.8|6437.9|6440.7|6436.8|2
1616983940000|2021-03-29 02:12:20|6440.8|6436.8|6440.8|6436.8|6440.8|6437.9|6440.7|6436.8|0
1616983950000|2021-03-29 02:12:30|||||||||7491
1616983960000|2021-03-29 02:12:40|6440.7|6437.9|6440.7|6437.9|6440.7|6437.9|6440.7|6437.9|0
1616983970000|2021-03-29 02:12:50|6440.8|6436.8|6440.7|6437.9|6440.8|6437.9|6440.7|6436.8|0
1616983980000|2021-03-29 02:13:00|6441.8|6437.8|6441.7|6438.9|6441.8|6438.9|6441.7|6437.8|11
1616983990000|2021-03-29 02:13:10|6441.2|6438.4|6441.7|6438.9|6441.7|6438.9|6441.2|6438.4|2
1616984000000|2021-03-29 02:13:20|6440.8|6436.8|6440.8|6436.8|6440.8|6436.8|6440.8|6436.8|4
1616984010000|2021-03-29 02:13:30|6440.7|6437.9|6440.7|6437.9|6440.7|6437.9|6440.7|6437.9|2
1616984020000|2021-03-29 02:13:40|6440.8|6436.8|6440.7|6437.9|6440.8|6437.9|6440.2|6436.8|1
1616984030000|2021-03-29 02:13:50|6440.8|6436.8|6440.8|6436.8|6440.8|6436.8|6440.8|6436.8|0
1616984040000|2021-03-29 02:14:00|6440.7|6437.9|6440.8|6436.8|6440.8|6437.9|6440.7|6436.8|3
1616984060000|2021-03-29 02:14:20|6439.7|6436.9|6438.7|6435.9|6439.8|6436.9|6438.7|6435.8|0
1616984070000|2021-03-29 02:14:30|||||||||1
1616984080000|2021-03-29 02:14:40|||||||||2
1616984090000|2021-03-29 02:14:50|6438.2|6435.4|6437.7|6434.9|6438.2|6435.4|6437.7|6434.9|0
1616984100000|2021-03-29 02:15:00|6437.2|6434.4|6438.7|6435.9|6438.7|6435.9|6437.2|6434.4|4
1616984110000|2021-03-29 02:15:10|||||||||1
1616984130000|2021-03-29 02:15:30|6439.8|6435.8|6438.8|6434.8|6439.8|6435.9|6438.7|6434.8|3
1616984140000|2021-03-29 02:15:40|6438.7|6435.9|6437.7|6434.9|6438.7|6435.9|6437.7|6434.9|1
1616984150000|2021-03-29 02:15:50|6438.8|6434.8|6437.7|6434.9|6438.8|6434.9|6437.7|6434.3|7520
1616984160000|2021-03-29 02:16:00|6438.8|6434.8|6438.7|6435.9|6438.8|6435.9|6438.7|6434.8|2
1616984170000|2021-03-29 02:16:10|||||||||2
1616984190000|2021-03-29 02:16:30|6437.7|6434.9|6437.7|6434.9|6438.8|6434.9|6437.7|6434.8|3
1616984200000|2021-03-29 02:16:40|||||||||1
1616984210000|2021-03-29 02:16:50|6438.8|6434.8|6436.7|6433.9|6438.8|6435.9|6436.7|6432.8|591
1616984220000|2021-03-29 02:17:00|6436.8|6432.8|6436.7|6433.9|6436.8|6433.9|6436.7|6432.8|10
1616984230000|2021-03-29 02:17:10|6437.8|6433.8|6437.7|6434.9|6437.8|6434.9|6436.7|6433.8|4
1616984240000|2021-03-29 02:17:20|6437.8|6433.8|6437.7|6434.9|6437.8|6434.9|6437.7|6433.8|1
1616984250000|2021-03-29 02:17:30|6437.8|6433.8|6437.7|6434.9|6438.8|6434.9|6437.2|6433.8|0
1616984260000|2021-03-29 02:17:40|||||||||2
1616984270000|2021-03-29 02:17:50|||||||||1
1616984280000|2021-03-29 02:18:00|||||||||1
1616984290000|2021-03-29 02:18:10|6438.7|6435.9|6438.7|6435.9|6439.2|6436.4|6438.7|6435.9|1
1616984300000|2021-03-29 02:18:20|6439.2|6436.4|6438.7|6435.9|6439.2|6436.4|6438.7|6435.9|1
1616984310000|2021-03-29 02:18:30|6439.2|6436.4|6440.8|6436.8|6440.8|6436.9|6439.2|6436.4|1
1616984320000|2021-03-29 02:18:40|6440.7|6437.9|6440.2|6437.4|6441.2|6438.4|6440.2|6437.4|5
1616984330000|2021-03-29 02:18:50|6441.2|6438.4|6440.7|6437.9|6441.2|6438.4|6440.7|6437.9|1
1616984340000|2021-03-29 02:19:00|6441.2|6438.4|6440.7|6437.9|6441.2|6438.4|6440.7|6437.9|1
1616984350000|2021-03-29 02:19:10|6441.7|6438.9|6442.7|6439.9|6443.2|6440.4|6441.7|6438.9|3
1616984360000|2021-03-29 02:19:20|6442.2|6439.4|6442.7|6439.9|6442.7|6439.9|6442.2|6439.4|6
1616984380000|2021-03-29 02:19:40|||||||||1
1616984400000|2021-03-29 02:20:00|||||||||2
1616984410000|2021-03-29 02:20:10|||||||||1
1616984430000|2021-03-29 02:20:30|6441.7|6438.9|6441.7|6438.9|6441.7|6438.9|6440.2|6436.8|176
1616984440000|2021-03-29 02:20:40|6441.8|6437.8|6441.7|6438.9|6441.8|6438.9|6441.7|6437.8|2
1616984450000|2021-03-29 02:20:50|||||||||1
1616984460000|2021-03-29 02:21:00|||||||||3
1616984470000|2021-03-29 02:21:10|6442.2|6439.4|6442.2|6439.4|6442.2|6439.4|6442.2|6439.4|4
1616984490000|2021-03-29 02:21:30|6442.7|6439.9|6442.7|6439.9|6442.7|6439.9|6442.7|6439.9|2
1616984500000|2021-03-29 02:21:40|||||||||1
1616984510000|2021-03-29 02:21:50|6442.8|6438.8|6441.2|6438.4|6442.8|6438.9|6441.2|6438.4|0
1616984520000|2021-03-29 02:22:00|6441.7|6438.9|6441.7|6438.9|6441.7|6438.9|6441.7|6438.9|4
1616984530000|2021-03-29 02:22:10|6442.2|6439.4|6442.7|6439.9|6442.7|6439.9|6442.2|6439.4|3
1616984550000|2021-03-29 02:22:30|6442.8|6438.8|6442.7|6439.9|6442.8|6439.9|6442.7|6438.8|1
1616984560000|2021-03-29 02:22:40|||||||||1
1616984570000|2021-03-29 02:22:50|||||||||1
1616984580000|2021-03-29 02:23:00|6442.8|6438.8|6441.7|6438.9|6442.8|6439.9|6441.7|6438.8|8135
1616984590000|2021-03-29 02:23:10|||||||||8136
1616984600000|2021-03-29 02:23:20|6442.2|6439.4|6442.2|6439.4|6442.2|6439.4|6442.2|6439.4|1
1616984620000|2021-03-29 02:23:40|6442.7|6439.9|6442.7|6439.9|6442.7|6439.9|6442.7|6439.9|8
1616984630000|2021-03-29 02:23:50|||||||||1
1616984640000|2021-03-29 02:24:00|6443.2|6440.4|6443.2|6440.4|6443.2|6440.4|6443.2|6440.4|23
1616984650000|2021-03-29 02:24:10|6442.7|6439.9|6443.2|6440.4|6443.2|6440.4|6442.7|6439.9|1
1616984660000|2021-03-29 02:24:20|6443.7|6440.9|6443.2|6440.4|6443.7|6440.9|6443.2|6440.4|10
1616984680000|2021-03-29 02:24:40|6443.7|6440.9|6444.7|6441.9|6444.7|6441.9|6443.7|6440.9|7
1616984690000|2021-03-29 02:24:50|||||||||1
1616984710000|2021-03-29 02:25:10|6444.2|6441.4|6444.2|6441.4|6444.2|6441.4|6444.2|6441.4|1
1616984720000|2021-03-29 02:25:20|6444.7|6441.9|6444.7|6441.9|6444.7|6441.9|6444.7|6441.9|3
1616984750000|2021-03-29 02:25:50|||||||||2
1616984760000|2021-03-29 02:26:00|||||||||1
1616984770000|2021-03-29 02:26:10|6445.7|6442.9|6445.2|6442.4|6445.7|6442.9|6444.7|6441.9|14
1616984780000|2021-03-29 02:26:20|6445.7|6442.9|6446.2|6443.4|6446.2|6443.4|6445.7|6442.9|11
1616984790000|2021-03-29 02:26:30|6447.2|6444.4|6447.2|6444.4|6447.2|6444.4|6447.2|6444.4|4
1616984800000|2021-03-29 02:26:40|6446.7|6443.9|6446.7|6443.9|6446.7|6443.9|6446.7|6443.9|2
1616984810000|2021-03-29 02:26:50|||||||||2
1616984820000|2021-03-29 02:27:00|6447.8|6443.8|6446.7|6443.9|6447.8|6444.4|6446.7|6443.8|0
1616984840000|2021-03-29 02:27:20|6447.2|6444.4|6447.8|6443.8|6447.8|6444.9|6447.2|6443.8|2
1616984850000|2021-03-29 02:27:30|6446.7|6443.9|6446.7|6443.9|6447.3|6443.9|6446.7|6443.3|16464
1616984870000|2021-03-29 02:27:50|6447.8|6443.8|6447.8|6443.8|6447.8|6443.8|6447.8|6443.8|1
1616984880000|2021-03-29 02:28:00|6447.7|6444.9|6448.2|6445.4|6448.2|6445.4|6447.7|6444.9|59
1616984890000|2021-03-29 02:28:10|6447.7|6444.9|6448.7|6445.9|6448.7|6445.9|6447.7|6444.9|117
1616984900000|2021-03-29 02:28:20|6449.2|6446.4|6448.7|6445.9|6449.2|6446.4|6448.7|6445.9|1
1616984910000|2021-03-29 02:28:30|||||||||3
1616984920000|2021-03-29 02:28:40|||||||||4
1616984940000|2021-03-29 02:29:00|6449.2|6446.4|6448.7|6445.9|6449.2|6446.4|6448.7|6445.9|3
1616984960000|2021-03-29 02:29:20|6447.7|6444.9|6447.7|6444.9|6447.7|6444.9|6447.7|6444.9|1
1616984970000|2021-03-29 02:29:30|6447.2|6444.4|6448.2|6445.4|6448.2|6445.4|6447.2|6444.4|25
1616984980000|2021-03-29 02:29:40|6447.7|6444.9|6448.8|6444.8|6448.8|6444.9|6447.7|6444.8|3
1616984990000|2021-03-29 02:29:50|6448.7|6445.9|6448.2|6445.4|6448.7|6445.9|6447.7|6444.9|0
1616985000000|2021-03-29 02:30:00|6448.7|6445.9|6457.2|6454.4|6467.3|6457.3|6448.7|6445.9|417
1616985010000|2021-03-29 02:30:10|6456.7|6453.9|6457.2|6454.4|6459.2|6456.4|6456.7|6453.9|43
1616985020000|2021-03-29 02:30:20|6456.7|6453.9|6451.8|6447.8|6457.2|6454.4|6450.2|6446.8|96
1616985030000|2021-03-29 02:30:30|6451.7|6448.9|6449.7|6446.9|6452.3|6448.9|6449.7|6446.8|9214
1616985040000|2021-03-29 02:30:40|6450.8|6446.8|6448.7|6445.9|6450.8|6446.9|6448.7|6445.8|26
1616985050000|2021-03-29 02:30:50|6449.2|6446.4|6447.7|6444.9|6449.2|6446.4|6447.2|6444.4|19
1616985060000|2021-03-29 02:31:00|6447.2|6444.4|6448.7|6445.9|6448.8|6445.9|6447.2|6444.4|9314
1616985070000|2021-03-29 02:31:10|6449.8|6445.8|6449.7|6446.9|6450.8|6447.4|6449.7|6445.8|18549
1616985080000|2021-03-29 02:31:20|6450.7|6447.9|6457.8|6453.8|6461.3|6454.9|6450.7|6447.9|62
1616985090000|2021-03-29 02:31:30|6461.3|6451.3|6457.8|6453.8|6461.3|6455.9|6457.7|6451.3|37
1616985100000|2021-03-29 02:31:40|6456.7|6453.9|6456.8|6452.8|6457.3|6453.9|6455.7|6451.8|9421
1616985110000|2021-03-29 02:31:50|6456.7|6453.9|6456.7|6453.9|6456.7|6453.9|6456.7|6453.9|0
1616985120000|2021-03-29 02:32:00|6456.8|6452.8|6460.7|6457.9|6460.7|6457.9|6456.7|6452.8|28288
1616985130000|2021-03-29 02:32:10|6461.2|6458.4|6463.8|6459.8|6463.8|6459.9|6460.2|6457.4|29
1616985140000|2021-03-29 02:32:20|6463.2|6460.4|6461.7|6458.9|6466.8|6461.9|6461.2|6456.8|37804
1616985150000|2021-03-29 02:32:30|6462.8|6458.8|6462.7|6459.9|6465.8|6459.9|6462.7|6455.3|7
1616985160000|2021-03-29 02:32:40|6462.8|6458.8|6462.8|6458.8|6465.8|6458.8|6462.8|6455.8|9483
1616985170000|2021-03-29 02:32:50|6461.8|6457.8|6462.7|6459.9|6462.8|6459.9|6461.7|6457.8|4
1616985180000|2021-03-29 02:33:00|6461.7|6458.9|6461.7|6458.9|6461.8|6458.9|6461.7|6457.8|15
1616985190000|2021-03-29 02:33:10|6462.8|6458.8|6462.8|6458.8|6462.8|6459.9|6462.7|6458.8|3
1616985200000|2021-03-29 02:33:20|6462.7|6459.9|6461.8|6457.8|6462.7|6459.9|6461.7|6457.8|6
1616985210000|2021-03-29 02:33:30|6461.7|6458.9|6461.8|6457.8|6462.2|6459.4|6461.7|6457.8|0
1616985220000|2021-03-29 02:33:40|6461.7|6458.9|6461.8|6457.8|6461.8|6458.9|6461.7|6457.8|1
1616985230000|2021-03-29 02:33:50|6459.7|6456.9|6459.8|6455.8|6463.3|6456.9|6459.7|6453.3|4
1616985240000|2021-03-29 02:34:00|6459.7|6456.9|6459.7|6456.9|6460.8|6456.9|6459.7|6456.8|1
1616985250000|2021-03-29 02:34:10|6459.8|6455.8|6457.7|6454.9|6459.8|6455.9|6457.2|6454.4|15
1616985260000|2021-03-29 02:34:20|6458.8|6454.8|6458.7|6455.9|6459.8|6455.9|6458.7|6454.8|9536
1616985270000|2021-03-29 02:34:30|6458.8|6454.8|6457.8|6453.8|6458.8|6454.9|6457.2|6453.8|5
1616985280000|2021-03-29 02:34:40|6457.7|6454.9|6457.8|6453.8|6457.8|6454.9|6457.7|6453.8|4
1616985290000|2021-03-29 02:34:50|6457.7|6454.9|6457.8|6453.8|6458.8|6454.9|6457.7|6453.8|27
1616985300000|2021-03-29 02:35:00|6458.8|6454.8|6457.8|6453.8|6458.8|6454.9|6457.7|6453.8|32
1616985310000|2021-03-29 02:35:10|||||||||1
1616985320000|2021-03-29 02:35:20|6456.7|6453.9|6454.8|6450.8|6458.3|6453.9|6454.3|6447.3|20
1616985330000|2021-03-29 02:35:30|6453.7|6450.9|6451.8|6447.8|6453.8|6450.9|6451.8|6447.8|24
1616985340000|2021-03-29 02:35:40|6450.7|6447.9|6452.8|6448.8|6453.8|6449.9|6449.2|6445.8|13
1616985350000|2021-03-29 02:35:50|6452.7|6449.9|6453.8|6449.8|6454.8|6450.8|6452.7|6449.8|3
1616985360000|2021-03-29 02:36:00|6452.7|6449.9|6451.7|6448.9|6456.3|6449.9|6451.7|6446.3|10
1616985370000|2021-03-29 02:36:10|6451.8|6447.8|6451.8|6447.8|6455.3|6448.9|6451.7|6444.3|17
1616985380000|2021-03-29 02:36:20|6452.8|6448.8|6450.8|6446.8|6455.3|6448.8|6449.8|6445.3|13
1616985390000|2021-03-29 02:36:30|6450.7|6447.9|6451.8|6447.8|6451.8|6447.9|6450.7|6447.8|11
1616985400000|2021-03-29 02:36:40|6452.7|6448.7|6452.8|6448.8|6452.8|6448.8|6452.7|6448.7|3
1616985410000|2021-03-29 02:36:50|6451.7|6448.9|6450.8|6446.8|6453.3|6448.9|6449.8|6443.3|7
1616985420000|2021-03-29 02:37:00|6449.7|6446.9|6449.8|6445.8|6450.8|6446.9|6448.7|6445.8|17
1616985430000|2021-03-29 02:37:10|6448.7|6445.9|6448.8|6444.8|6448.8|6445.9|6447.7|6444.8|11
1616985440000|2021-03-29 02:37:20|6449.8|6445.8|6448.8|6444.8|6449.8|6445.9|6448.7|6444.8|5
1616985450000|2021-03-29 02:37:30|6447.7|6444.9|6448.8|6444.8|6448.8|6444.9|6447.7|6444.8|6
1616985460000|2021-03-29 02:37:40|6447.7|6444.9|6448.8|6444.8|6448.8|6444.9|6447.7|6444.3|2
1616985470000|2021-03-29 02:37:50|6451.8|6441.8|6449.8|6445.8|6451.8|6445.9|6448.7|6441.8|19502
1616985480000|2021-03-29 02:38:00|6452.8|6442.8|6449.8|6445.8|6452.8|6447.9|6449.7|6442.8|58514
1616985490000|2021-03-29 02:38:10|6448.8|6444.8|6448.8|6444.8|6452.3|6445.3|6448.8|6442.3|2
1616985500000|2021-03-29 02:38:20|6451.8|6441.8|6448.8|6444.8|6452.3|6444.9|6447.7|6441.8|136613
1616985510000|2021-03-29 02:38:30|6451.8|6441.8|6448.8|6444.8|6451.8|6444.8|6448.8|6441.8|39033
1616985520000|2021-03-29 02:38:40|6449.7|6445.7|6448.8|6444.8|6449.8|6445.9|6448.7|6444.8|2
1616985530000|2021-03-29 02:38:50|||||||||2
1616985540000|2021-03-29 02:39:00|6449.8|6445.8|6448.8|6444.8|6449.8|6445.9|6448.7|6444.8|5
1616985550000|2021-03-29 02:39:10|6447.7|6444.9|6447.8|6437.8|6448.8|6444.9|6443.2|6437.8|9882
1616985560000|2021-03-29 02:39:20|6444.8|6440.8|6445.8|6441.8|6448.3|6441.9|6444.7|6438.3|9848
1616985570000|2021-03-29 02:39:30|6444.7|6441.9|6446.8|6442.8|6446.8|6443.9|6444.7|6441.9|25
1616985580000|2021-03-29 02:39:40|6446.7|6443.9|6446.8|6442.8|6446.8|6443.9|6445.2|6442.4|12
1616985590000|2021-03-29 02:39:50|6446.7|6443.9|6447.8|6443.8|6448.3|6444.9|6446.7|6443.8|6
1616985600000|2021-03-29 02:40:00|6446.7|6443.9|6445.8|6441.8|6446.7|6443.9|6444.7|6440.8|17
1616985610000|2021-03-29 02:40:10|6444.7|6441.9|6445.8|6441.8|6446.8|6442.8|6443.7|6440.8|6
1616985620000|2021-03-29 02:40:20|6446.8|6442.8|6447.8|6443.8|6447.8|6443.8|6446.8|6442.8|6
1616985630000|2021-03-29 02:40:30|6446.8|6442.8|6446.8|6442.8|6447.8|6443.8|6446.8|6442.8|1
1616985640000|2021-03-29 02:40:40|6447.8|6443.8|6447.8|6443.8|6450.3|6443.8|6446.8|6440.3|2
1616985650000|2021-03-29 02:40:50|6446.8|6442.8|6450.3|6440.3|6450.3|6443.8|6446.8|6440.3|5
1616985660000|2021-03-29 02:41:00|6446.8|6442.8|6446.8|6442.8|6450.3|6442.8|6446.8|6440.3|1
1616985670000|2021-03-29 02:41:10|6450.3|6440.3|6450.3|6440.3|6450.3|6442.8|6446.8|6440.3|0
1616985680000|2021-03-29 02:41:20|6447.8|6443.8|6446.8|6442.8|6450.3|6443.9|6445.2|6440.3|6
1616985690000|2021-03-29 02:41:30|6446.7|6443.9|6446.7|6443.9|6446.7|6443.9|6446.7|6443.9|2
1616985700000|2021-03-29 02:41:40|6446.2|6443.4|6445.8|6441.8|6446.2|6443.4|6445.7|6441.8|1
1616985710000|2021-03-29 02:41:50|6448.3|6438.3|6445.8|6441.8|6448.3|6441.9|6444.7|6438.3|7
1616985720000|2021-03-29 02:42:00|6445.7|6442.9|6445.7|6442.9|6445.7|6442.9|6445.7|6442.9|2
1616985730000|2021-03-29 02:42:10|6447.7|6443.7|6447.7|6444.9|6447.8|6444.9|6447.7|6443.7|1
1616985740000|2021-03-29 02:42:20|6448.8|6444.8|6448.7|6445.9|6449.8|6445.9|6448.7|6444.8|3
1616985750000|2021-03-29 02:42:30|6449.8|6445.8|6449.8|6445.8|6449.8|6445.8|6449.8|6445.8|0
1616985770000|2021-03-29 02:42:50|||||||||4
1616985780000|2021-03-29 02:43:00|6448.8|6444.8|6447.8|6443.8|6448.8|6444.8|6447.8|6443.8|5
1616985790000|2021-03-29 02:43:10|6446.7|6443.9|6446.8|6442.8|6446.8|6443.9|6446.7|6442.8|1
1616985800000|2021-03-29 02:43:20|6449.3|6439.3|6446.8|6442.8|6449.3|6442.8|6445.8|6438.8|19919
1616985810000|2021-03-29 02:43:30|6445.8|6441.8|6442.7|6439.9|6448.3|6441.9|6442.7|6437.3|12
1616985820000|2021-03-29 02:43:40|6444.8|6440.8|6444.8|6440.8|6444.8|6440.8|6444.8|6440.8|2
1616985830000|2021-03-29 02:43:50|6445.8|6441.8|6444.8|6440.8|6448.3|6441.8|6444.8|6438.3|6
1616985840000|2021-03-29 02:44:00|6445.8|6441.8|6443.8|6439.8|6446.8|6442.8|6443.7|6439.8|19
1616985850000|2021-03-29 02:44:10|6444.8|6440.8|6443.8|6439.8|6444.8|6440.9|6442.2|6439.4|18
1616985860000|2021-03-29 02:44:20|6442.7|6439.9|6442.7|6439.9|6443.8|6439.9|6442.2|6439.4|12
1616985870000|2021-03-29 02:44:30|6443.8|6439.8|6442.7|6439.9|6444.8|6440.9|6442.7|6439.8|16
1616985880000|2021-03-29 02:44:40|6443.8|6439.8|6442.7|6439.9|6443.8|6439.9|6442.2|6439.4|5
1616985890000|2021-03-29 02:44:50|6443.8|6439.8|6443.8|6439.8|6444.8|6440.9|6443.7|6439.8|43
1616985900000|2021-03-29 02:45:00|6444.2|6441.4|6444.7|6441.9|6444.7|6441.9|6444.2|6441.4|4
1616985910000|2021-03-29 02:45:10|6444.8|6440.8|6443.8|6439.8|6444.8|6440.9|6442.7|6439.8|9
1616985920000|2021-03-29 02:45:20|6442.7|6439.9|6442.7|6439.9|6442.7|6439.9|6442.2|6439.4|65
1616985930000|2021-03-29 02:45:30|6442.2|6439.4|6441.8|6437.8|6443.8|6439.4|6440.7|6433.8|10198
1616985940000|2021-03-29 02:45:40|6445.3|6435.3|6441.8|6437.8|6445.3|6437.8|6441.8|6435.3|2
1616985950000|2021-03-29 02:45:50|6442.8|6438.8|6442.8|6438.8|6442.8|6438.8|6442.8|6438.8|1
1616985960000|2021-03-29 02:46:00|6441.8|6437.8|6439.8|6435.8|6445.3|6438.3|6439.7|6433.3|10270
1616985970000|2021-03-29 02:46:10|6438.7|6435.9|6435.8|6431.8|6439.3|6435.9|6434.7|6427.8|20536
1616985980000|2021-03-29 02:46:20|6434.8|6430.8|6434.8|6430.8|6435.8|6431.9|6434.7|6430.8|8
1616985990000|2021-03-29 02:46:30|6433.7|6430.9|6432.7|6429.9|6435.3|6431.9|6432.7|6429.3|20559
1616986000000|2021-03-29 02:46:40|6433.8|6429.8|6433.8|6429.8|6436.8|6429.8|6433.3|6426.8|51377
1616986010000|2021-03-29 02:46:50|6434.7|6430.7|6433.8|6429.8|6437.3|6430.9|6433.7|6427.3|4
1616986020000|2021-03-29 02:47:00|6437.3|6427.3|6428.7|6425.9|6437.3|6430.8|6428.7|6422.3|41
1616986030000|2021-03-29 02:47:10|6428.8|6424.8|6428.7|6425.9|6429.3|6425.9|6427.7|6424.8|13
1616986040000|2021-03-29 02:47:20|6428.6|6425.8|6430.8|6426.8|6430.8|6426.8|6427.7|6424.8|4
1616986050000|2021-03-29 02:47:30|6429.8|6425.8|6430.8|6426.8|6433.3|6426.9|6429.7|6423.3|10
1616986060000|2021-03-29 02:47:40|6429.7|6426.9|6430.7|6427.9|6431.8|6428.4|6428.2|6424.8|40
1616986070000|2021-03-29 02:47:50|6430.2|6427.4|6429.7|6426.9|6430.7|6427.9|6429.7|6425.8|8
1616986080000|2021-03-29 02:48:00|6429.8|6425.8|6423.7|6420.9|6430.8|6426.8|6423.7|6420.8|70
1616986090000|2021-03-29 02:48:10|6424.8|6420.8|6427.8|6423.8|6427.8|6424.9|6424.6|6420.8|65
1616986100000|2021-03-29 02:48:20|6426.8|6422.8|6426.7|6423.9|6426.8|6423.9|6426.7|6422.8|2
1616986110000|2021-03-29 02:48:30|6427.8|6423.8|6430.7|6427.9|6433.8|6428.4|6427.7|6421.3|21090
1616986120000|2021-03-29 02:48:40|6430.8|6426.8|6424.7|6421.9|6430.8|6427.9|6424.7|6421.3|52803
1616986130000|2021-03-29 02:48:50|6424.6|6421.8|6425.7|6422.9|6428.3|6422.9|6422.7|6416.8|42457
1616986140000|2021-03-29 02:49:00|6426.8|6422.8|6427.7|6424.9|6427.8|6424.9|6426.7|6422.8|5
1616986150000|2021-03-29 02:49:10|6427.8|6423.8|6427.7|6424.9|6427.8|6424.9|6427.2|6423.8|7
1616986160000|2021-03-29 02:49:20|6430.8|6426.8|6429.8|6425.8|6432.8|6428.9|6429.7|6425.8|118
1616986170000|2021-03-29 02:49:30|6429.7|6426.9|6430.7|6427.9|6430.7|6427.9|6429.7|6426.9|4
1616986180000|2021-03-29 02:49:40|6431.8|6427.8|6431.8|6427.8|6434.8|6429.9|6431.7|6424.8|10770
1616986190000|2021-03-29 02:49:50|6432.8|6428.8|6430.8|6426.8|6434.3|6428.9|6430.8|6424.3|32250
1616986200000|2021-03-29 02:50:00|6431.8|6427.8|6430.8|6426.8|6434.8|6427.9|6429.7|6424.3|32275
1616986210000|2021-03-29 02:50:10|6430.7|6427.9|6428.8|6424.8|6430.8|6427.9|6427.7|6423.8|10
1616986220000|2021-03-29 02:50:20|6428.7|6425.9|6428.8|6424.8|6429.8|6425.9|6427.7|6423.8|32332
1616986230000|2021-03-29 02:50:30|6429.8|6425.8|6429.8|6425.8|6432.8|6426.9|6428.8|6422.8|64680
1616986240000|2021-03-29 02:50:40|6429.3|6425.3|6427.7|6424.9|6429.3|6425.9|6427.7|6423.8|53921
1616986250000|2021-03-29 02:50:50|6428.8|6424.8|6427.8|6423.8|6428.8|6425.9|6427.7|6423.8|17
1616986260000|2021-03-29 02:51:00|6428.8|6424.8|6426.7|6423.9|6428.8|6424.8|6426.7|6423.3|21582
1616986270000|2021-03-29 02:51:10|6427.3|6423.3|6427.8|6423.8|6431.8|6425.4|6426.7|6421.8|86304
1616986280000|2021-03-29 02:51:20|6427.7|6424.9|6426.8|6422.8|6431.3|6425.9|6426.8|6420.3|7
1616986290000|2021-03-29 02:51:30|||||||||1
1616986300000|2021-03-29 02:51:40|6429.3|6419.3|6425.7|6422.9|6429.3|6422.9|6425.7|6419.3|4
1616986310000|2021-03-29 02:51:50|6425.8|6421.8|6425.8|6421.8|6430.3|6423.9|6425.8|6420.3|10
1616986320000|2021-03-29 02:52:00|6429.3|6419.3|6420.7|6417.9|6429.3|6422.9|6420.7|6417.8|39
1616986330000|2021-03-29 02:52:10|6421.8|6417.8|6423.8|6419.8|6425.8|6420.9|6421.7|6415.3|21650
1616986340000|2021-03-29 02:52:20|6424.8|6420.8|6424.8|6420.8|6427.3|6420.9|6423.7|6417.3|4
1616986350000|2021-03-29 02:52:30|6425.8|6421.8|6424.7|6421.9|6425.8|6421.9|6424.7|6420.8|2
1616986360000|2021-03-29 02:52:40|||||||||10833
1616986370000|2021-03-29 02:52:50|6425.2|6422.4|6425.2|6422.4|6425.2|6422.4|6425.2|6422.4|3
1616986380000|2021-03-29 02:53:00|6425.7|6422.9|6426.8|6422.8|6426.8|6422.9|6425.2|6421.8|4
1616986390000|2021-03-29 02:53:10|6425.7|6422.9|6425.7|6422.9|6425.7|6422.9|6425.7|6422.9|2
1616986400000|2021-03-29 02:53:20|||||||||1
1616986410000|2021-03-29 02:53:30|6426.8|6422.8|6426.8|6422.8|6426.8|6422.9|6425.7|6422.8|4
1616986420000|2021-03-29 02:53:40|6426.7|6423.9|6426.8|6422.8|6426.8|6423.9|6425.7|6422.8|6
1616986430000|2021-03-29 02:53:50|6425.7|6422.9|6425.7|6422.9|6426.8|6422.9|6425.7|6422.8|2
1616986440000|2021-03-29 02:54:00|6424.8|6420.8|6424.7|6421.9|6427.8|6422.9|6423.8|6417.3|32568
1616986450000|2021-03-29 02:54:10|6424.8|6420.8|6424.8|6420.8|6424.8|6421.9|6423.8|6419.8|7
1616986460000|2021-03-29 02:54:20|6424.7|6421.9|6422.7|6419.9|6424.8|6421.9|6422.7|6419.8|1
1616986470000|2021-03-29 02:54:30|6422.8|6418.8|6422.8|6418.8|6422.8|6418.9|6421.7|6417.8|1
1616986480000|2021-03-29 02:54:40|6423.8|6419.8|6423.8|6419.8|6423.8|6419.8|6423.8|6419.8|2
1616986490000|2021-03-29 02:54:50|6422.8|6418.8|6420.7|6417.9|6422.8|6418.8|6420.7|6417.8|1
1616986500000|2021-03-29 02:55:00|6420.8|6416.8|6420.8|6416.8|6420.8|6417.9|6419.7|6416.8|3
1616986510000|2021-03-29 02:55:10|6420.7|6417.9|6419.7|6416.9|6420.8|6417.9|6418.7|6415.8|4
1616986520000|2021-03-29 02:55:20|6420.8|6416.8|6420.7|6417.9|6420.8|6417.9|6419.7|6416.8|2
1616986530000|2021-03-29 02:55:30|6420.8|6416.8|6418.8|6414.8|6420.8|6416.9|6417.7|6414.8|4
1616986540000|2021-03-29 02:55:40|6419.7|6415.7|6418.7|6415.9|6419.8|6415.9|6418.7|6414.8|5
1616986550000|2021-03-29 02:55:50|6419.8|6415.8|6418.8|6414.8|6419.8|6415.9|6418.7|6414.8|1
1616986560000|2021-03-29 02:56:00|6421.8|6411.8|6419.8|6415.8|6421.8|6415.8|6418.8|6411.8|10871
1616986570000|2021-03-29 02:56:10|6419.7|6416.9|6420.7|6417.9|6420.8|6417.9|6419.7|6415.8|2
1616986580000|2021-03-29 02:56:20|||||||||3
1616986590000|2021-03-29 02:56:30|6421.2|6418.4|6420.7|6417.9|6421.2|6418.4|6420.7|6417.9|22
1616986600000|2021-03-29 02:56:40|6420.8|6416.8|6420.6|6417.8|6420.8|6417.9|6419.7|6416.7|10888
1616986610000|2021-03-29 02:56:50|6419.7|6416.9|6419.7|6416.9|6419.7|6416.9|6419.7|6416.9|17
1616986620000|2021-03-29 02:57:00|6420.8|6416.8|6420.7|6417.9|6421.2|6418.4|6420.2|6416.8|6
1616986640000|2021-03-29 02:57:20|6418.7|6415.9|6419.8|6415.8|6419.8|6416.9|6418.7|6414.8|139
1616986650000|2021-03-29 02:57:30|6419.7|6416.9|6418.7|6415.9|6419.8|6416.9|6418.7|6415.8|32
1616986660000|2021-03-29 02:57:40|6419.2|6416.4|6419.7|6416.9|6419.8|6416.9|6419.2|6415.8|11162
1616986670000|2021-03-29 02:57:50|6420.7|6417.9|6420.2|6417.4|6420.7|6417.9|6420.2|6417.4|4
1616986680000|2021-03-29 02:58:00|6420.7|6417.9|6419.7|6416.9|6420.8|6417.9|6419.2|6416.4|21
1616986690000|2021-03-29 02:58:10|6419.2|6416.4|6419.7|6416.9|6419.7|6416.9|6419.2|6416.4|6
1616986700000|2021-03-29 02:58:20|6420.8|6416.8|6420.8|6416.8|6420.8|6416.9|6419.7|6416.8|4
1616986710000|2021-03-29 02:58:30|6420.7|6417.9|6420.7|6417.9|6420.7|6417.9|6420.7|6417.9|0
1616986720000|2021-03-29 02:58:40|6420.8|6416.8|6420.8|6416.8|6420.8|6417.9|6420.6|6416.8|2
1616986730000|2021-03-29 02:58:50|6420.7|6417.9|6420.8|6416.8|6420.8|6417.9|6419.7|6416.8|2
1616986740000|2021-03-29 02:59:00|6420.7|6417.9|6420.7|6417.9|6421.2|6418.4|6420.7|6416.8|4
1616986750000|2021-03-29 02:59:10|6421.2|6418.4|6420.7|6417.9|6421.2|6418.4|6420.7|6417.9|1
1616986760000|2021-03-29 02:59:20|6421.2|6418.4|6420.7|6417.9|6421.2|6418.4|6420.7|6417.9|43
1616986770000|2021-03-29 02:59:30|6420.8|6416.8|6420.7|6417.9|6421.2|6418.4|6420.7|6416.8|8
1616986780000|2021-03-29 02:59:40|6420.8|6416.8|6420.7|6417.9|6421.2|6418.4|6420.7|6416.8|5
1616986790000|2021-03-29 02:59:50|6421.2|6418.4|6420.7|6417.9|6421.2|6418.4|6420.7|6416.8|5
1616986800000|2021-03-29 03:00:00|6421.2|6418.4|6421.2|6418.4|6421.2|6418.4|6421.2|6418.4|10
1616986810000|2021-03-29 03:00:10|6420.7|6417.9|6420.7|6417.9|6420.7|6417.9|6420.7|6417.9|82
1616986820000|2021-03-29 03:00:20|6421.2|6418.4|6419.7|6416.9|6421.2|6418.4|6419.7|6416.9|63
1616986830000|2021-03-29 03:00:30|6420.7|6417.9|6419.7|6416.9|6420.8|6417.9|6419.7|6416.8|9
1616986840000|2021-03-29 03:00:40|6420.8|6416.8|6419.7|6416.9|6420.8|6416.9|6419.7|6416.8|0
1616986850000|2021-03-29 03:00:50|6419.8|6415.8|6415.7|6412.9|6419.8|6415.9|6415.2|6412.4|55
1616986860000|2021-03-29 03:01:00|6415.6|6412.8|6412.7|6409.9|6415.7|6412.9|6412.7|6409.8|28
1616986870000|2021-03-29 03:01:10|6412.2|6409.4|6412.8|6408.8|6412.8|6409.9|6409.7|6406.9|39
1616986880000|2021-03-29 03:01:20|6412.7|6409.9|6412.7|6409.9|6412.8|6409.9|6411.7|6408.8|12
1616986890000|2021-03-29 03:01:30|6412.2|6409.4|6411.7|6408.9|6412.8|6409.9|6411.7|6408.8|4
1616986900000|2021-03-29 03:01:40|6412.8|6408.8|6411.7|6408.9|6413.3|6409.9|6411.2|6408.4|21
1616986910000|2021-03-29 03:01:50|6411.8|6407.8|6410.7|6407.9|6411.8|6408.9|6410.2|6407.4|12
1616986920000|2021-03-29 03:02:00|6411.6|6408.8|6409.7|6406.9|6411.7|6408.9|6409.7|6406.8|6
1616986930000|2021-03-29 03:02:10|6410.8|6406.8|6409.7|6406.9|6411.8|6407.9|6409.7|6406.8|9
1616986940000|2021-03-29 03:02:20|6410.8|6406.8|6407.2|6404.4|6410.8|6406.9|6406.7|6403.8|40
1616986950000|2021-03-29 03:02:30|6407.7|6404.9|6407.7|6404.9|6407.8|6404.9|6406.7|6403.8|6
1616986960000|2021-03-29 03:02:40|6408.8|6404.8|6407.7|6404.9|6409.8|6405.9|6407.7|6404.8|1
1616986970000|2021-03-29 03:02:50|6408.8|6404.8|6408.7|6405.9|6409.8|6405.9|6408.6|6404.8|7
1616986980000|2021-03-29 03:03:00|6409.2|6406.4|6410.7|6407.9|6410.8|6407.9|6409.2|6406.4|4
1616986990000|2021-03-29 03:03:10|||||||||28
1616987000000|2021-03-29 03:03:20|6410.2|6407.4|6410.8|6406.8|6410.8|6407.9|6409.7|6406.8|1
1616987010000|2021-03-29 03:03:30|6410.7|6407.9|6410.7|6407.9|6410.7|6407.9|6410.7|6407.9|4
1616987020000|2021-03-29 03:03:40|6409.7|6406.9|6407.7|6404.9|6409.7|6406.9|6407.7|6404.8|41
1616987030000|2021-03-29 03:03:50|6408.7|6405.9|6406.7|6403.9|6408.8|6405.9|6406.7|6403.9|4
1616987040000|2021-03-29 03:04:00|6407.7|6404.9|6407.7|6404.9|6407.7|6404.9|6407.2|6404.4|0
1616987050000|2021-03-29 03:04:10|6408.8|6404.8|6407.7|6404.9|6408.8|6405.9|6407.7|6404.8|37
1616987060000|2021-03-29 03:04:20|6408.8|6404.8|6408.7|6405.9|6409.2|6406.4|6407.7|6404.8|35
1616987070000|2021-03-29 03:04:30|6409.7|6406.9|6410.7|6407.9|6411.2|6408.4|6409.7|6406.9|3
1616987080000|2021-03-29 03:04:40|||||||||1
1616987100000|2021-03-29 03:05:00|6410.2|6407.4|6409.7|6406.9|6410.7|6407.9|6408.7|6405.8|11
1616987110000|2021-03-29 03:05:10|6410.8|6406.8|6409.7|6406.9|6410.8|6406.9|6409.7|6406.8|4
1616987120000|2021-03-29 03:05:20|||||||||4
1616987130000|2021-03-29 03:05:30|6409.8|6405.8|6408.8|6404.8|6409.8|6405.9|6408.7|6404.8|5
1616987140000|2021-03-29 03:05:40|6409.8|6405.8|6408.7|6405.9|6412.8|6406.9|6408.7|6402.8|11744
1616987150000|2021-03-29 03:05:50|6409.8|6405.8|6409.7|6406.9|6409.8|6406.9|6408.7|6405.8|0
1616987160000|2021-03-29 03:06:00|||||||||1
1616987170000|2021-03-29 03:06:10|6410.7|6407.9|6410.7|6407.9|6411.2|6408.4|6410.7|6407.9|4
1616987180000|2021-03-29 03:06:20|6410.2|6407.4|6410.7|6407.9|6410.7|6407.9|6410.2|6407.4|4
1616987190000|2021-03-29 03:06:30|6410.8|6406.8|6410.7|6407.9|6410.8|6407.9|6409.7|6406.8|3
1616987200000|2021-03-29 03:06:40|||||||||39
1616987220000|2021-03-29 03:07:00|6411.2|6408.4|6409.8|6405.8|6411.2|6408.4|6408.7|6405.8|28
1616987230000|2021-03-29 03:07:10|6408.7|6405.9|6408.7|6405.9|6408.8|6405.9|6408.7|6404.8|21
1616987240000|2021-03-29 03:07:20|6409.8|6405.8|6409.7|6406.9|6410.8|6407.9|6409.7|6405.8|5
1616987250000|2021-03-29 03:07:30|6410.3|6406.3|6410.8|6406.8|6410.8|6407.9|6409.2|6406.3|11822
1616987260000|2021-03-29 03:07:40|6409.7|6406.9|6409.8|6405.8|6410.8|6406.9|6409.7|6405.8|9
1616987270000|2021-03-29 03:07:50|||||||||1
1616987290000|2021-03-29 03:08:10|6410.8|6406.8|6410.8|6406.8|6410.8|6407.9|6410.2|6406.8|29
1616987300000|2021-03-29 03:08:20|6409.7|6406.9|6410.7|6407.9|6413.8|6407.9|6409.7|6403.8|11856
1616987310000|2021-03-29 03:08:30|6410.2|6407.4|6410.8|6406.8|6410.8|6407.9|6409.7|6406.8|9
1616987320000|2021-03-29 03:08:40|6409.7|6406.9|6410.8|6406.8|6413.8|6406.9|6409.7|6403.8|23725
1616987340000|2021-03-29 03:09:00|6410.7|6407.9|6411.3|6407.3|6411.3|6407.9|6410.7|6406.8|35607
1616987350000|2021-03-29 03:09:10|6410.7|6407.9|6410.7|6407.9|6410.7|6407.9|6410.7|6407.9|11897
1616987360000|2021-03-29 03:09:20|||||||||6
1616987370000|2021-03-29 03:09:30|6410.8|6406.8|6410.8|6406.8|6410.8|6407.9|6409.7|6406.8|11923
1616987380000|2021-03-29 03:09:40|6410.7|6407.9|6410.8|6406.8|6410.8|6407.9|6410.7|6406.8|2
1616987390000|2021-03-29 03:09:50|6410.7|6407.9|6410.7|6407.9|6410.8|6407.9|6410.7|6406.8|0
1616987400000|2021-03-29 03:10:00|||||||||4
1616987410000|2021-03-29 03:10:10|6409.7|6406.9|6409.7|6406.9|6409.7|6406.9|6409.7|6406.9|3
1616987420000|2021-03-29 03:10:20|6410.8|6406.8|6410.7|6407.9|6411.2|6408.4|6410.7|6406.8|3
1616987430000|2021-03-29 03:10:30|||||||||1
1616987440000|2021-03-29 03:10:40|6410.8|6406.8|6409.7|6406.9|6410.8|6407.4|6409.7|6406.3|59646
1616987450000|2021-03-29 03:10:50|6410.2|6407.4|6409.7|6406.9|6410.8|6407.9|6409.2|6406.3|35794
1616987460000|2021-03-29 03:11:00|6410.3|6406.3|6409.8|6405.8|6410.3|6406.9|6408.7|6405.8|23869
1616987470000|2021-03-29 03:11:10|6408.7|6405.9|6405.7|6402.9|6412.8|6405.9|6405.7|6402.3|35821
1616987480000|2021-03-29 03:11:20|6406.2|6403.4|6404.7|6401.9|6408.3|6403.4|6404.2|6398.3|23812
1616987490000|2021-03-29 03:11:30|6405.8|6401.8|6402.7|6399.9|6406.8|6401.9|6402.7|6396.3|35686
1616987500000|2021-03-29 03:11:40|6403.8|6399.8|6404.8|6400.8|6404.8|6400.9|6403.7|6399.8|24
1616987510000|2021-03-29 03:11:50|6403.7|6400.9|6404.8|6400.8|6404.8|6400.9|6403.7|6400.8|1
1616987520000|2021-03-29 03:12:00|6405.8|6401.8|6404.8|6400.8|6405.8|6401.9|6403.7|6400.8|0
1616987530000|2021-03-29 03:12:10|6403.7|6400.9|6394.8|6390.8|6406.3|6400.9|6393.7|6390.3|110
1616987540000|2021-03-29 03:12:20|6394.7|6391.9|6393.8|6389.8|6398.3|6391.9|6392.2|6386.8|11976
1616987550000|2021-03-29 03:12:30|6393.7|6390.9|6389.8|6385.8|6394.8|6390.9|6389.7|6385.8|93
1616987560000|2021-03-29 03:12:40|6392.8|6382.8|6384.8|6380.8|6392.8|6386.4|6383.7|6380.8|48139
1616987570000|2021-03-29 03:12:50|6387.8|6377.8|6385.7|6382.9|6388.8|6384.9|6384.8|6377.8|24108
1616987580000|2021-03-29 03:13:00|6386.8|6382.8|6386.8|6382.8|6390.3|6385.9|6386.7|6380.3|39
1616987590000|2021-03-29 03:13:10|6386.7|6383.9|6386.8|6382.8|6386.8|6383.9|6386.7|6382.8|53
1616987600000|2021-03-29 03:13:20|6385.8|6381.8|6384.7|6381.9|6388.3|6382.8|6383.2|6376.8|12131
1616987610000|2021-03-29 03:13:30|6386.8|6382.8|6388.8|6384.8|6388.8|6385.9|6383.2|6378.3|56
1616987620000|2021-03-29 03:13:40|6387.8|6383.8|6387.8|6383.8|6390.3|6383.8|6385.7|6380.3|12174
1616987630000|2021-03-29 03:13:50|6386.7|6383.9|6387.8|6383.8|6387.8|6383.9|6386.7|6383.3|0
1616987640000|2021-03-29 03:14:00|6388.8|6384.8|6388.8|6384.8|6388.8|6384.9|6387.7|6384.8|12
1616987650000|2021-03-29 03:14:10|6387.8|6383.8|6370.7|6367.9|6388.8|6384.8|6370.7|6363.8|462
1616987660000|2021-03-29 03:14:20|6371.8|6367.8|6364.7|6361.9|6376.3|6370.9|6364.7|6361.9|185
1616987670000|2021-03-29 03:14:30|6365.2|6362.4|6376.8|6372.8|6381.3|6374.8|6361.7|6357.8|126
1616987680000|2021-03-29 03:14:40|6375.7|6372.9|6378.8|6374.8|6385.3|6378.9|6375.7|6371.8|25849
1616987690000|2021-03-29 03:14:50|6378.7|6375.9|6376.8|6372.8|6378.8|6375.9|6374.8|6368.3|25
1616987700000|2021-03-29 03:15:00|6379.8|6369.8|6385.7|6382.9|6388.3|6383.9|6374.7|6369.8|13074
1616987710000|2021-03-29 03:15:10|6386.8|6382.8|6384.8|6380.8|6387.3|6382.8|6380.7|6377.3|15
1616987720000|2021-03-29 03:15:20|6385.8|6381.8|6389.3|6385.3|6392.3|6385.9|6382.7|6376.8|78678
1616987730000|2021-03-29 03:15:30|6388.8|6384.8|6386.7|6383.9|6390.8|6384.8|6386.7|6380.8|91813
1616987740000|2021-03-29 03:15:40|6386.8|6382.8|6385.8|6381.8|6386.8|6382.8|6382.7|6379.8|18
1616987750000|2021-03-29 03:15:50|6385.7|6382.9|6385.7|6382.9|6385.7|6382.9|6385.7|6382.9|0
1616987760000|2021-03-29 03:16:00|6385.8|6381.8|6382.7|6379.9|6385.8|6382.9|6382.7|6379.9|4
1616987770000|2021-03-29 03:16:10|6383.8|6379.8|6383.8|6379.8|6387.3|6379.8|6383.8|6377.3|36
1616987780000|2021-03-29 03:16:20|6383.7|6380.9|6391.8|6387.8|6394.3|6387.9|6383.7|6380.9|75
1616987790000|2021-03-29 03:16:30|6390.8|6386.8|6388.8|6384.8|6391.8|6387.8|6388.8|6384.8|5
1616987800000|2021-03-29 03:16:40|6386.2|6383.4|6383.7|6380.9|6386.2|6383.4|6383.2|6380.4|77
1616987810000|2021-03-29 03:16:50|6384.8|6380.8|6385.7|6382.9|6387.8|6382.9|6383.7|6377.8|39906
1616987820000|2021-03-29 03:17:00|6389.3|6379.3|6393.8|6389.8|6395.3|6390.9|6385.7|6379.3|26721
1616987830000|2021-03-29 03:17:10|6392.7|6389.9|6390.7|6387.9|6392.7|6389.9|6389.7|6386.9|6
1616987840000|2021-03-29 03:17:20|6391.8|6387.8|6388.7|6385.9|6391.8|6387.9|6388.7|6385.8|0
1616987850000|2021-03-29 03:17:30|6392.3|6382.3|6386.7|6383.9|6392.3|6385.9|6386.2|6382.3|13388
1616987860000|2021-03-29 03:17:40|6387.7|6384.9|6383.7|6380.9|6387.8|6384.9|6382.7|6379.8|14
1616987870000|2021-03-29 03:17:50|6384.7|6381.9|6379.7|6376.9|6384.8|6381.9|6379.7|6376.9|27
1616987880000|2021-03-29 03:18:00|6380.8|6376.8|6376.7|6373.9|6381.3|6376.9|6376.7|6371.3|12
1616987890000|2021-03-29 03:18:10|6377.7|6374.9|6378.8|6374.8|6383.3|6376.8|6377.2|6371.3|13
1616987900000|2021-03-29 03:18:20|6377.7|6374.9|6377.7|6374.9|6382.3|6375.8|6377.2|6372.3|8
1616987910000|2021-03-29 03:18:30|6378.8|6374.8|6376.8|6372.8|6378.8|6374.9|6375.7|6372.8|4
1616987920000|2021-03-29 03:18:40|6374.7|6371.9|6375.7|6372.9|6375.8|6372.9|6374.2|6371.4|12
1616987930000|2021-03-29 03:18:50|6374.8|6370.8|6365.8|6361.8|6377.3|6370.8|6360.7|6357.3|294
1616987940000|2021-03-29 03:19:00|6366.8|6362.8|6369.8|6365.8|6372.3|6365.8|6365.7|6359.3|13709
1616987950000|2021-03-29 03:19:10|6368.8|6364.8|6368.8|6364.8|6368.8|6364.8|6367.8|6363.8|7
1616987960000|2021-03-29 03:19:20|6367.7|6364.9|6367.8|6363.8|6368.8|6364.9|6366.7|6362.8|6
1616987970000|2021-03-29 03:19:30|6366.7|6363.9|6368.7|6365.9|6369.8|6365.9|6366.7|6363.8|3
1616987980000|2021-03-29 03:19:40|6369.8|6365.8|6365.7|6362.9|6369.8|6365.9|6365.7|6362.8|3
1616987990000|2021-03-29 03:19:50|6364.7|6361.9|6361.8|6357.8|6365.3|6361.9|6361.8|6355.3|9
1616988000000|2021-03-29 03:20:00|6365.3|6355.3|6358.8|6354.8|6366.3|6358.9|6358.8|6354.8|19
1616988010000|2021-03-29 03:20:10|6362.3|6352.3|6352.7|6349.9|6362.3|6355.8|6351.2|6348.4|93
1616988020000|2021-03-29 03:20:20|6352.8|6348.8|6350.8|6346.8|6352.8|6349.9|6347.7|6342.3|183
1616988030000|2021-03-29 03:20:30|6350.7|6347.9|6357.7|6354.9|6358.3|6354.9|6350.7|6345.3|41855
1616988040000|2021-03-29 03:20:40|6355.2|6352.4|6352.8|6348.8|6355.3|6352.4|6349.8|6343.3|17
1616988050000|2021-03-29 03:20:50|6352.9|6348.9|6348.7|6345.9|6357.3|6349.8|6348.7|6344.8|55
1616988060000|2021-03-29 03:21:00|6352.3|6342.3|6348.7|6345.9|6352.3|6346.9|6348.7|6342.3|13995
1616988070000|2021-03-29 03:21:10|6349.2|6346.4|6347.7|6344.9|6353.3|6347.9|6347.7|6343.3|28
1616988080000|2021-03-29 03:21:20|||||||||31
1616988090000|2021-03-29 03:21:30|6349.8|6345.8|6350.7|6347.9|6352.8|6347.9|6348.7|6342.8|112407
1616988100000|2021-03-29 03:21:40|6352.7|6349.9|6357.3|6353.3|6359.8|6353.9|6352.7|6349.3|98438
1616988110000|2021-03-29 03:21:50|6356.7|6353.9|6354.8|6350.8|6358.8|6353.9|6354.3|6347.3|98534
1616988120000|2021-03-29 03:22:00|6354.7|6351.9|6354.7|6351.9|6354.7|6351.9|6354.7|6351.9|1
1616988130000|2021-03-29 03:22:10|6353.7|6350.9|6351.8|6347.8|6356.3|6350.9|6351.8|6345.3|2
1616988140000|2021-03-29 03:22:20|6354.3|6344.3|6347.7|6344.9|6354.3|6348.9|6347.7|6344.3|45
1616988150000|2021-03-29 03:22:30|||||||||147
1616988160000|2021-03-29 03:22:40|6352.3|6342.3|6348.8|6344.8|6352.3|6345.3|6348.8|6342.3|14564
1616988170000|2021-03-29 03:22:50|6348.2|6345.4|6350.8|6346.8|6354.3|6348.4|6348.2|6343.3|72210
1616988180000|2021-03-29 03:23:00|6350.7|6347.9|6359.3|6349.3|6361.3|6353.8|6350.7|6346.8|71
1616988190000|2021-03-29 03:23:10|6356.8|6352.8|6356.8|6352.8|6360.3|6353.8|6356.8|6349.3|14544
1616988200000|2021-03-29 03:23:20|6360.3|6350.3|6356.8|6352.8|6360.3|6352.8|6355.8|6349.3|0
1616988210000|2021-03-29 03:23:30|6357.8|6353.8|6360.7|6357.9|6362.3|6357.9|6357.8|6352.3|16
1616988220000|2021-03-29 03:23:40|6361.7|6358.9|6356.8|6352.8|6361.7|6358.9|6356.7|6352.8|40
1616988230000|2021-03-29 03:23:50|6356.7|6353.9|6352.7|6349.9|6356.7|6353.9|6352.7|6349.8|23
1616988240000|2021-03-29 03:24:00|6353.7|6350.9|6352.7|6349.9|6354.2|6351.4|6351.7|6348.8|118
1616988250000|2021-03-29 03:24:10|6352.8|6348.8|6353.2|6350.4|6355.3|6350.9|6350.7|6345.3|24
1616988260000|2021-03-29 03:24:20|6353.8|6349.8|6353.7|6350.9|6353.8|6350.9|6352.2|6348.8|9
1616988270000|2021-03-29 03:24:30|6352.8|6348.8|6353.8|6349.8|6353.8|6350.9|6352.7|6348.8|17
1616988280000|2021-03-29 03:24:40|6353.7|6350.9|6353.7|6350.9|6353.8|6350.9|6353.7|6349.8|51
1616988290000|2021-03-29 03:24:50|6352.8|6348.8|6351.8|6347.8|6354.3|6348.9|6350.7|6344.3|81
1616988300000|2021-03-29 03:25:00|6352.8|6348.8|6353.8|6349.8|6353.8|6349.8|6352.8|6348.8|17
1616988310000|2021-03-29 03:25:10|6353.7|6350.9|6359.7|6356.9|6363.3|6356.9|6353.7|6350.8|88
1616988320000|2021-03-29 03:25:20|6360.8|6356.8|6361.8|6357.8|6364.3|6359.4|6359.7|6354.3|87
1616988330000|2021-03-29 03:25:30|6360.7|6357.9|6360.3|6350.3|6361.8|6357.9|6357.8|6350.3|7
1616988340000|2021-03-29 03:25:40|6357.8|6353.8|6359.8|6355.8|6363.3|6357.9|6357.8|6353.3|20
1616988350000|2021-03-29 03:25:50|6358.8|6354.8|6362.3|6352.3|6363.3|6357.9|6358.8|6352.3|15169
1616988360000|2021-03-29 03:26:00|6359.8|6355.8|6361.8|6357.8|6361.8|6357.8|6359.8|6355.8|0
1616988370000|2021-03-29 03:26:10|6359.8|6355.8|6361.3|6351.3|6361.3|6355.8|6355.7|6350.3|15220
1616988380000|2021-03-29 03:26:20|6357.8|6353.8|6360.3|6350.3|6362.3|6354.9|6357.7|6350.3|12
1616988390000|2021-03-29 03:26:30|6357.8|6353.8|6360.3|6350.3|6360.3|6353.8|6356.8|6350.3|0
1616988400000|2021-03-29 03:26:40|6357.8|6353.8|6357.8|6353.8|6360.3|6354.9|6357.7|6350.3|9
1616988410000|2021-03-29 03:26:50|6358.8|6354.8|6360.7|6357.9|6362.8|6357.9|6358.7|6352.3|30420
1616988420000|2021-03-29 03:27:00|6359.9|6355.9|6360.7|6357.9|6360.7|6357.9|6358.7|6355.3|1
1616988430000|2021-03-29 03:27:10|6359.8|6355.8|6360.2|6357.4|6360.7|6357.9|6358.2|6355.3|15247
1616988440000|2021-03-29 03:27:20|6360.7|6357.9|6360.7|6357.9|6360.7|6357.9|6360.7|6357.9|2
1616988450000|2021-03-29 03:27:30|6360.2|6357.4|6360.7|6357.9|6360.7|6357.9|6360.2|6357.4|21
1616988460000|2021-03-29 03:27:40|6362.3|6352.3|6360.8|6356.8|6362.3|6356.8|6358.7|6352.3|18
1616988470000|2021-03-29 03:27:50|6359.7|6356.9|6360.8|6356.8|6360.8|6356.9|6359.7|6356.8|0
1616988480000|2021-03-29 03:28:00|6360.7|6357.9|6360.7|6357.9|6360.7|6357.9|6360.7|6357.9|10
1616988490000|2021-03-29 03:28:10|6361.2|6358.4|6361.2|6358.4|6361.2|6358.4|6361.2|6358.4|24
1616988500000|2021-03-29 03:28:20|6361.7|6358.9|6364.8|6360.8|6364.8|6360.9|6361.7|6358.9|5
1616988510000|2021-03-29 03:28:30|6364.7|6361.9|6366.8|6362.8|6366.8|6362.9|6364.7|6361.8|41
1616988520000|2021-03-29 03:28:40|6363.8|6359.8|6364.7|6361.9|6365.8|6361.9|6363.8|6359.8|4
1616988530000|2021-03-29 03:28:50|6363.8|6359.8|6363.8|6359.8|6363.8|6359.8|6363.8|6359.8|4
1616988540000|2021-03-29 03:29:00|6363.7|6360.9|6366.8|6362.8|6366.8|6363.9|6363.7|6360.9|3
1616988550000|2021-03-29 03:29:10|6365.8|6361.8|6366.8|6362.8|6366.8|6362.9|6364.7|6361.8|1
1616988560000|2021-03-29 03:29:20|6365.7|6362.9|6365.7|6362.9|6366.8|6363.9|6364.7|6361.8|24
1616988570000|2021-03-29 03:29:30|6365.8|6361.8|6363.8|6359.8|6365.8|6361.9|6362.7|6359.8|0
1616988580000|2021-03-29 03:29:40|6362.7|6359.9|6363.7|6360.9|6364.3|6360.9|6362.7|6359.8|0
1616988590000|2021-03-29 03:29:50|6363.8|6361|6366.8|6362.8|6370.3|6362.8|6363.8|6360.3|1
1616988600000|2021-03-29 03:30:00|6370.3|6360.3|6364.8|6360.8|6370.3|6364.9|6364.7|6360.3|6
1616988610000|2021-03-29 03:30:10|6364.7|6361.9|6359.7|6356.9|6366.8|6362.9|6358.8|6354.8|59
1616988620000|2021-03-29 03:30:20|6360.8|6356.8|6356.8|6352.8|6363.3|6357.3|6355.2|6352.4|89
1616988630000|2021-03-29 03:30:30|6356.7|6353.9|6356.8|6352.8|6356.8|6353.9|6356.7|6352.8|0
1616988640000|2021-03-29 03:30:40|6356.7|6353.9|6355.7|6352.9|6361.8|6356.4|6355.7|6350.3|77625
1616988650000|2021-03-29 03:30:50|6356.3|6352.3|6355.7|6352.9|6356.8|6352.9|6355.7|6352.3|15536
1616988660000|2021-03-29 03:31:00|6356.7|6353.9|6363.8|6359.8|6366.8|6360.9|6356.7|6353.8|62375
1616988670000|2021-03-29 03:31:10|6366.8|6356.8|6355.8|6351.8|6366.8|6358.8|6354.7|6351.8|31253
1616988680000|2021-03-29 03:31:20|6355.7|6352.9|6359.8|6349.8|6360.3|6353.8|6355.7|6348.8|46959
1616988690000|2021-03-29 03:31:30|6356.8|6352.8|6356.8|6352.8|6357.8|6353.9|6356.7|6352.8|15658
1616988700000|2021-03-29 03:31:40|6357.8|6353.8|6357.8|6353.8|6357.8|6353.8|6357.8|6353.8|0
1616988710000|2021-03-29 03:31:50|6356.8|6352.8|6354.8|6350.8|6360.3|6354.9|6353.7|6347.8|31398
1616988720000|2021-03-29 03:32:00|6357.8|6347.8|6356.8|6346.8|6357.8|6351.9|6352.7|6346.8|62781
1616988730000|2021-03-29 03:32:10|6353.8|6349.8|6355.8|6351.8|6359.3|6352.9|6353.8|6346.8|156950
1616988740000|2021-03-29 03:32:20|6356.8|6352.8|6354.2|6351.4|6360.8|6353.8|6350.7|6346.3|94790
1616988750000|2021-03-29 03:32:30|6354.8|6350.8|6354.8|6350.8|6354.8|6350.8|6354.8|6350.8|4
1616988760000|2021-03-29 03:32:40|6356.8|6352.8|6355.8|6351.8|6357.8|6353.8|6355.8|6351.8|13
1616988770000|2021-03-29 03:32:50|6355.7|6352.9|6356.8|6352.8|6356.8|6352.9|6355.7|6352.8|3
1616988780000|2021-03-29 03:33:00|6357.8|6353.8|6357.8|6353.8|6359.3|6353.9|6356.7|6349.3|5
1616988790000|2021-03-29 03:33:10|6358.8|6354.8|6356.7|6353.9|6358.8|6355.9|6356.7|6353.8|12
1616988800000|2021-03-29 03:33:20|6356.2|6353.4|6356.8|6352.8|6356.8|6353.4|6355.7|6352.8|1
1616988810000|2021-03-29 03:33:30|6355.7|6352.9|6356.8|6352.8|6356.8|6352.9|6355.7|6352.8|0
1616988820000|2021-03-29 03:33:40|6355.7|6352.9|6355.7|6352.9|6356.8|6352.9|6355.7|6352.8|1
1616988830000|2021-03-29 03:33:50|6356.8|6352.8|6356.7|6353.9|6356.8|6353.9|6356.7|6352.8|2
1616988840000|2021-03-29 03:34:00|6359.8|6355.8|6362.8|6358.8|6364.3|6358.9|6359.8|6354.3|19
1616988850000|2021-03-29 03:34:10|6360.7|6357.9|6360.8|6356.8|6360.8|6357.9|6358.7|6355.8|10
1616988860000|2021-03-29 03:34:20|6358.7|6355.9|6359.7|6356.9|6360.8|6356.9|6357.7|6354.8|23
1616988870000|2021-03-29 03:34:30|6359.8|6355.8|6361.8|6357.8|6361.8|6357.9|6359.8|6355.8|2
1616988880000|2021-03-29 03:34:40|6360.7|6357.9|6362.2|6359.4|6362.7|6359.9|6360.2|6357.4|15
1616988890000|2021-03-29 03:34:50|6362.7|6359.9|6362.2|6359.4|6362.7|6359.9|6362.2|6359.4|11
1616988900000|2021-03-29 03:35:00|6362.7|6359.9|6362.7|6359.9|6362.7|6359.9|6362.2|6359.4|15
1616988910000|2021-03-29 03:35:10|6362.2|6359.4|6362.7|6359.9|6362.7|6359.9|6362.2|6359.4|1
1616988930000|2021-03-29 03:35:30|6362.2|6359.4|6362.2|6359.4|6362.2|6359.4|6362.2|6359.4|1
1616988940000|2021-03-29 03:35:40|||||||||15
1616988950000|2021-03-29 03:35:50|6362.7|6359.9|6362.7|6359.9|6362.7|6359.9|6362.7|6359.9|25
1616988960000|2021-03-29 03:36:00|6363.7|6360.9|6364.2|6361.4|6365.8|6361.9|6363.7|6360.9|9
1616988980000|2021-03-29 03:36:20|6363.2|6360.4|6363.7|6360.9|6363.7|6360.9|6363.2|6360.4|5
1616988990000|2021-03-29 03:36:30|||||||||2
1616989010000|2021-03-29 03:36:50|6362.7|6359.9|6363.8|6359.8|6363.8|6359.9|6362.2|6359.4|15
1616989020000|2021-03-29 03:37:00|6364.8|6360.8|6363.7|6360.9|6364.8|6360.9|6363.2|6360.4|16074
1616989030000|2021-03-29 03:37:10|6363.2|6360.4|6362.7|6359.9|6363.2|6360.4|6362.2|6359.4|31
1616989040000|2021-03-29 03:37:20|6362.2|6359.4|6362.2|6359.4|6362.2|6359.4|6362.2|6359.4|28
1616989050000|2021-03-29 03:37:30|6362.7|6359.9|6362.7|6359.9|6362.7|6359.9|6362.7|6359.9|5
1616989060000|2021-03-29 03:37:40|6363.7|6360.9|6362.7|6359.9|6363.8|6360.9|6362.2|6359.4|8
1616989070000|2021-03-29 03:37:50|6363.2|6360.4|6363.8|6359.8|6363.8|6360.4|6362.2|6359.4|3
1616989080000|2021-03-29 03:38:00|6362.7|6359.9|6362.7|6359.9|6362.7|6359.9|6362.7|6359.9|0
1616989090000|2021-03-29 03:38:10|6363.8|6359.8|6364.7|6361.9|6364.7|6361.9|6363.7|6359.8|10
1616989100000|2021-03-29 03:38:20|6364.2|6361.4|6364.2|6361.4|6364.7|6361.9|6364.2|6361.4|3
1616989110000|2021-03-29 03:38:30|6363.7|6360.9|6363.7|6360.9|6363.7|6360.9|6363.7|6360.9|2
1616989120000|2021-03-29 03:38:40|6362.7|6359.9|6362.7|6359.9|6362.7|6359.9|6362.7|6359.9|0
1616989130000|2021-03-29 03:38:50|6363.7|6360.9|6362.7|6359.9|6363.7|6360.9|6362.7|6359.9|0
1616989140000|2021-03-29 03:39:00|6363.7|6360.9|6363.7|6360.9|6363.7|6360.9|6363.7|6360.9|7
1616989150000|2021-03-29 03:39:10|6365.8|6361.8|6365.8|6361.8|6365.8|6361.9|6364.7|6361.8|3
1616989160000|2021-03-29 03:39:20|6364.7|6361.9|6365.7|6362.9|6365.7|6362.9|6364.7|6361.9|2
1616989170000|2021-03-29 03:39:30|6365.2|6362.4|6365.2|6362.4|6365.2|6362.4|6365.2|6362.4|4
1616989180000|2021-03-29 03:39:40|6363.7|6360.9|6363.7|6360.9|6363.8|6360.9|6363.7|6359.8|1
1616989190000|2021-03-29 03:39:50|6364.7|6361.9|6364.7|6361.9|6365.8|6362.9|6364.7|6361.8|3
1616989200000|2021-03-29 03:40:00|6365.7|6362.9|6364.7|6361.9|6365.7|6362.9|6364.7|6361.9|3
1616989220000|2021-03-29 03:40:20|6364.2|6361.4|6363.7|6360.9|6364.2|6361.4|6363.7|6360.9|3
1616989230000|2021-03-29 03:40:30|6364.2|6361.4|6366.8|6362.8|6366.8|6363.9|6363.7|6360.9|6
1616989240000|2021-03-29 03:40:40|6365.7|6362.9|6365.8|6361.8|6366.8|6362.9|6364.7|6361.8|8
1616989250000|2021-03-29 03:40:50|6365.7|6362.9|6366.7|6363.9|6366.8|6363.9|6365.7|6362.8|9
1616989260000|2021-03-29 03:41:00|6367.8|6363.8|6370.2|6367.4|6370.2|6367.4|6367.7|6363.8|69
1616989270000|2021-03-29 03:41:10|6371.7|6368.9|6370.8|6366.8|6374.3|6368.9|6370.7|6364.3|16290
1616989280000|2021-03-29 03:41:20|6370.7|6367.9|6370.7|6367.9|6370.8|6367.9|6370.7|6366.8|0
1616989290000|2021-03-29 03:41:30|6369.2|6366.4|6370.7|6367.9|6373.2|6370.4|6368.2|6365.4|109
1616989300000|2021-03-29 03:41:40|6371.7|6368.9|6371.8|6367.8|6371.8|6368.9|6371.7|6367.8|1
1616989310000|2021-03-29 03:41:50|6370.8|6366.8|6370.8|6366.8|6370.8|6367.9|6369.7|6366.8|0
1616989320000|2021-03-29 03:42:00|6370.7|6367.9|6372.7|6369.9|6372.7|6369.9|6370.7|6367.9|2
1616989330000|2021-03-29 03:42:10|6373.2|6370.4|6372.7|6369.9|6373.2|6370.4|6372.7|6369.9|9
1616989340000|2021-03-29 03:42:20|6373.2|6370.4|6372.7|6369.9|6373.2|6370.4|6372.7|6369.9|5
1616989350000|2021-03-29 03:42:30|6373.2|6370.4|6372.7|6369.9|6373.2|6370.4|6372.7|6369.9|4
1616989360000|2021-03-29 03:42:40|6374.7|6371.9|6374.8|6370.8|6374.8|6371.9|6373.7|6370.8|30
1616989370000|2021-03-29 03:42:50|6374.7|6371.9|6375.7|6372.9|6375.7|6372.9|6374.7|6371.9|3
1616989380000|2021-03-29 03:43:00|6375.2|6372.4|6375.7|6372.9|6375.7|6372.9|6375.2|6372.4|1
1616989390000|2021-03-29 03:43:10|6374.7|6371.9|6374.7|6371.9|6375.8|6371.9|6374.7|6371.8|2
1616989400000|2021-03-29 03:43:20|6375.8|6371.8|6374.7|6371.9|6375.8|6371.9|6374.7|6371.8|1
1616989410000|2021-03-29 03:43:30|6373.7|6370.9|6372.7|6369.9|6373.7|6370.9|6372.7|6369.9|1
1616989420000|2021-03-29 03:43:40|6373.2|6370.4|6372.7|6369.9|6373.2|6370.4|6372.7|6369.9|1
1616989430000|2021-03-29 03:43:50|||||||||2
1616989440000|2021-03-29 03:44:00|6372.2|6369.4|6374.7|6371.9|6374.7|6371.9|6372.2|6369.4|6
1616989450000|2021-03-29 03:44:10|6375.8|6371.8|6374.7|6371.9|6375.8|6371.9|6374.7|6371.8|0
1616989460000|2021-03-29 03:44:20|6375.2|6372.4|6373.7|6370.9|6375.2|6372.4|6373.7|6370.8|2
1616989470000|2021-03-29 03:44:30|6374.2|6371.4|6372.7|6369.9|6374.2|6371.4|6372.7|6369.9|1
1616989480000|2021-03-29 03:44:40|6373.7|6370.9|6373.7|6370.9|6373.7|6370.9|6373.7|6370.9|1
1616989490000|2021-03-29 03:44:50|6374.2|6371.4|6373.7|6370.9|6374.2|6371.4|6373.7|6370.9|1
1616989500000|2021-03-29 03:45:00|6374.2|6371.4|6374.2|6371.4|6374.2|6371.4|6373.7|6370.9|0
1616989510000|2021-03-29 03:45:10|6373.7|6370.9|6373.2|6370.4|6373.7|6370.9|6372.7|6369.9|3
1616989520000|2021-03-29 03:45:20|6372.7|6369.9|6372.7|6369.9|6372.7|6369.9|6372.7|6369.9|0
1616989530000|2021-03-29 03:45:30|6372.2|6369.4|6373.2|6370.4|6373.2|6370.4|6372.2|6369.4|5
1616989540000|2021-03-29 03:45:40|6373.7|6370.9|6373.7|6370.9|6374.2|6371.4|6373.7|6370.9|3
1616989550000|2021-03-29 03:45:50|6373.8|6369.8|6373.7|6370.9|6373.8|6370.9|6373.7|6369.8|0
1616989560000|2021-03-29 03:46:00|6374.2|6371.4|6373.7|6370.9|6374.2|6371.4|6373.7|6370.9|2
1616989570000|2021-03-29 03:46:10|6374.2|6371.4|6375.2|6372.4|6375.7|6372.9|6374.2|6371.4|5
1616989580000|2021-03-29 03:46:20|6375.7|6372.9|6376.7|6373.9|6376.7|6373.9|6375.7|6372.9|2
1616989590000|2021-03-29 03:46:30|6376.8|6372.8|6375.7|6372.9|6376.8|6372.9|6375.7|6372.8|1
1616989600000|2021-03-29 03:46:40|6375.8|6371.8|6375.7|6372.9|6375.8|6372.9|6374.7|6371.8|1
1616989610000|2021-03-29 03:46:50|6376.7|6373.9|6376.7|6373.9|6376.7|6373.9|6376.2|6373.4|18
1616989620000|2021-03-29 03:47:00|6374.2|6371.4|6374.8|6370.8|6375.8|6372.9|6373.7|6370.8|4
1616989630000|2021-03-29 03:47:10|6373.8|6369.8|6373.7|6370.9|6373.8|6370.9|6373.7|6369.8|0
1616989640000|2021-03-29 03:47:20|6373.8|6369.8|6373.7|6370.9|6373.8|6370.9|6372.7|6369.8|1
1616989650000|2021-03-29 03:47:30|6373.8|6369.8|6372.7|6369.9|6373.8|6370.4|6372.7|6369.8|0
1616989670000|2021-03-29 03:47:50|6372.2|6369.4|6369.2|6366.4|6372.2|6369.4|6368.7|6365.8|16740
1616989680000|2021-03-29 03:48:00|6368.7|6365.9|6369.2|6366.4|6369.2|6366.4|6368.7|6365.9|0
1616989690000|2021-03-29 03:48:10|||||||||2
1616989700000|2021-03-29 03:48:20|||||||||1
1616989710000|2021-03-29 03:48:30|6369.7|6366.9|6369.7|6366.9|6370.8|6367.9|6369.7|6366.8|3
1616989720000|2021-03-29 03:48:40|6370.7|6367.9|6368.7|6365.9|6370.8|6367.9|6368.7|6365.8|4
1616989730000|2021-03-29 03:48:50|6369.2|6366.4|6369.2|6366.4|6369.2|6366.4|6368.7|6365.9|0
1616989740000|2021-03-29 03:49:00|6369.7|6366.9|6369.7|6366.9|6369.7|6366.9|6369.7|6366.9|1
1616989750000|2021-03-29 03:49:10|6368.7|6365.9|6368.7|6365.9|6368.7|6365.9|6368.7|6365.9|8
1616989760000|2021-03-29 03:49:20|6368.2|6365.4|6367.7|6364.9|6368.2|6365.4|6367.2|6364.4|0
1616989770000|2021-03-29 03:49:30|6366.7|6363.9|6366.7|6363.9|6366.7|6363.9|6366.7|6363.9|2
1616989780000|2021-03-29 03:49:40|6366.8|6362.8|6364.7|6361.9|6366.8|6363.9|6364.7|6360.8|0
1616989790000|2021-03-29 03:49:50|6365.2|6362.4|6365.7|6362.9|6367.8|6364.9|6364.7|6361.9|6
1616989800000|2021-03-29 03:50:00|6366.2|6363.4|6366.2|6363.4|6366.2|6363.4|6366.2|6363.4|1
1616989810000|2021-03-29 03:50:10|6365.7|6362.9|6365.2|6362.4|6365.7|6362.9|6364.7|6361.9|2
1616989820000|2021-03-29 03:50:20|6364.7|6361.9|6364.7|6361.9|6364.7|6361.9|6364.7|6361.9|1
1616989830000|2021-03-29 03:50:30|6364.2|6361.4|6364.2|6361.4|6364.2|6361.4|6364.2|6361.4|0
1616989840000|2021-03-29 03:50:40|6363.7|6360.9|6364.7|6361.9|6365.2|6362.4|6363.7|6360.9|3
1616989850000|2021-03-29 03:50:50|6365.2|6362.4|6365.2|6362.4|6365.2|6362.4|6364.7|6361.9|2
1616989860000|2021-03-29 03:51:00|6364.7|6361.9|6365.2|6362.4|6365.2|6362.4|6364.7|6361.9|0
1616989870000|2021-03-29 03:51:10|6364.7|6361.9|6364.7|6361.9|6365.2|6362.4|6364.7|6361.9|1
1616989880000|2021-03-29 03:51:20|6364.8|6360.8|6363.7|6360.9|6364.8|6361.9|6363.7|6360.8|1
1616989890000|2021-03-29 03:51:30|6363.2|6360.4|6362.7|6359.9|6363.2|6360.4|6362.7|6359.9|2
1616989900000|2021-03-29 03:51:40|6363.2|6360.4|6362.7|6359.9|6363.2|6360.4|6362.7|6359.9|1
1616989910000|2021-03-29 03:51:50|6363.2|6360.4|6362.7|6359.9|6363.2|6360.4|6362.7|6359.9|1
1616989920000|2021-03-29 03:52:00|6363.2|6360.4|6364.7|6361.9|6364.7|6361.9|6362.7|6359.9|8
1616989930000|2021-03-29 03:52:10|6363.7|6360.9|6364.7|6361.9|6364.7|6361.9|6363.7|6360.9|4
1616989950000|2021-03-29 03:52:30|6365.2|6362.4|6365.7|6362.9|6365.7|6362.9|6364.7|6361.9|4
1616989960000|2021-03-29 03:52:40|6364.7|6361.9|6364.7|6361.9|6364.7|6361.9|6364.7|6361.9|1
1616989970000|2021-03-29 03:52:50|6364.8|6360.8|6363.7|6360.9|6364.8|6360.9|6363.7|6360.8|1
1616989980000|2021-03-29 03:53:00|6363.2|6360.4|6363.7|6360.9|6363.7|6360.9|6363.2|6360.4|2
1616989990000|2021-03-29 03:53:10|6362.7|6359.9|6362.7|6359.9|6363.7|6360.9|6362.7|6359.9|6
1616990000000|2021-03-29 03:53:20|6360.7|6357.9|6356.2|6353.4|6360.8|6357.9|6355.7|6351.8|78
1616990010000|2021-03-29 03:53:30|6355.7|6352.9|6353.8|6349.8|6356.8|6352.9|6351.7|6346.7|51048
1616990020000|2021-03-29 03:53:40|6353.7|6350.9|6353.7|6350.9|6357.3|6350.9|6352.7|6347.3|118976
1616990030000|2021-03-29 03:53:50|6354.3|6350.3|6352.7|6349.9|6354.3|6350.3|6352.2|6348.8|152974
1616990040000|2021-03-29 03:54:00|6353.7|6350.9|6356.7|6353.9|6356.7|6353.9|6353.7|6350.9|3
1616990050000|2021-03-29 03:54:10|6357.7|6354.9|6359.7|6356.9|6359.8|6356.9|6357.7|6354.8|44
1616990060000|2021-03-29 03:54:20|6361.7|6358.9|6359.8|6355.8|6364.3|6358.9|6359.7|6354.3|17059
1616990070000|2021-03-29 03:54:30|6358.7|6355.9|6359.7|6356.9|6360.2|6357.4|6358.7|6355.8|1
1616990080000|2021-03-29 03:54:40|6358.7|6355.9|6358.8|6354.8|6359.8|6355.9|6358.7|6354.8|1
1616990090000|2021-03-29 03:54:50|6358.7|6355.9|6359.7|6356.9|6361.8|6356.9|6358.3|6351.8|17060
1616990100000|2021-03-29 03:55:00|6360.7|6357.9|6360.7|6357.9|6360.7|6357.9|6360.7|6357.9|1
1616990110000|2021-03-29 03:55:10|6359.7|6356.9|6358.8|6354.8|6359.7|6356.9|6358.7|6354.8|11
1616990120000|2021-03-29 03:55:20|6357.7|6354.9|6358.7|6355.9|6358.7|6355.9|6357.7|6354.3|68281
1616990130000|2021-03-29 03:55:30|6358.8|6354.8|6358.8|6354.8|6361.8|6354.8|6358.8|6351.8|34140
1616990140000|2021-03-29 03:55:40|6357.7|6354.9|6356.7|6353.9|6358.7|6355.9|6356.7|6353.8|41
1616990150000|2021-03-29 03:55:50|6354.8|6350.8|6353.8|6349.8|6356.8|6350.9|6352.7|6346.8|34376
1616990160000|2021-03-29 03:56:00|6356.8|6346.8|6353.3|6349.3|6356.8|6350.9|6352.7|6346.3|172054
1616990170000|2021-03-29 03:56:10|6352.7|6349.9|6351.2|6348.4|6353.3|6349.9|6351.2|6348.3|120919
1616990180000|2021-03-29 03:56:20|||||||||224605
1616990190000|2021-03-29 03:56:30|6351.8|6347.8|6354.8|6350.8|6356.8|6350.9|6351.7|6344.8|138297
1616990200000|2021-03-29 03:56:40|6353.8|6349.8|6352.7|6349.9|6353.8|6349.9|6352.7|6349.8|0
1616990210000|2021-03-29 03:56:50|6352.8|6348.8|6348.8|6344.8|6352.8|6348.9|6347.7|6344.8|54343
1616990220000|2021-03-29 03:57:00|6347.7|6344.9|6348.7|6345.9|6348.8|6345.9|6347.7|6344.8|4
1616990230000|2021-03-29 03:57:10|6348.8|6344.8|6347.7|6344.9|6348.8|6344.9|6347.2|6344.4|5
1616990240000|2021-03-29 03:57:20|6348.8|6344.8|6348.8|6344.8|6348.8|6345.9|6348.2|6344.8|8
1616990250000|2021-03-29 03:57:30|6348.7|6345.9|6348.7|6345.9|6349.8|6345.9|6348.2|6344.8|17999
1616990260000|2021-03-29 03:57:40|6349.8|6345.8|6349.8|6345.8|6349.8|6346.9|6348.7|6345.8|4
1616990270000|2021-03-29 03:57:50|6349.7|6346.9|6348.7|6345.9|6349.8|6346.9|6348.7|6345.8|1
1616990280000|2021-03-29 03:58:00|6349.7|6346.9|6349.7|6346.9|6349.7|6346.9|6349.7|6346.9|15
1616990290000|2021-03-29 03:58:10|6349.2|6346.4|6349.2|6346.4|6349.2|6346.4|6349.2|6346.4|4
1616990300000|2021-03-29 03:58:20|||||||||12
1616990310000|2021-03-29 03:58:30|||||||||1
1616990320000|2021-03-29 03:58:40|6347.7|6344.9|6349.2|6346.4|6349.2|6346.4|6347.7|6344.9|26
1616990330000|2021-03-29 03:58:50|6348.7|6345.9|6348.7|6345.9|6348.7|6345.9|6348.7|6345.9|9
1616990340000|2021-03-29 03:59:00|6349.2|6346.4|6349.2|6346.4|6349.2|6346.4|6349.2|6346.4|6
1616990350000|2021-03-29 03:59:10|6350.7|6347.9|6350.7|6347.9|6350.8|6347.9|6350.7|6346.8|11
1616990360000|2021-03-29 03:59:20|6350.8|6346.8|6350.7|6347.9|6350.8|6347.9|6350.7|6346.8|13
1616990380000|2021-03-29 03:59:40|||||||||2
1616990390000|2021-03-29 03:59:50|||||||||1
1616990400000|2021-03-29 04:00:00|6350.2|6347.4|6358.7|6355.9|6358.7|6355.9|6350.2|6347.4|226
1616990410000|2021-03-29 04:00:10|6359.2|6356.4|6358.7|6355.9|6359.2|6356.4|6357.7|6353.8|5
1616990420000|2021-03-29 04:00:20|6359.8|6355.8|6359.8|6355.8|6361.3|6355.9|6357.7|6351.3|5
1616990430000|2021-03-29 04:00:30|6358.7|6355.9|6362.7|6359.9|6362.7|6359.9|6357.7|6354.9|15
1616990440000|2021-03-29 04:00:40|6364.7|6361.9|6365.7|6362.9|6366.8|6362.9|6364.7|6361.9|86
1616990450000|2021-03-29 04:00:50|6367.3|6357.3|6363.8|6359.8|6367.3|6361.4|6362.7|6357.3|10
1616990460000|2021-03-29 04:01:00|6362.7|6359.9|6362.7|6359.9|6362.7|6359.9|6362.7|6359.9|1
1616990470000|2021-03-29 04:01:10|6363.8|6359.8|6363.7|6360.9|6363.8|6360.9|6362.7|6359.8|2
1616990480000|2021-03-29 04:01:20|6362.8|6358.8|6362.7|6359.9|6363.8|6359.9|6362.7|6358.8|3
1616990490000|2021-03-29 04:01:30|6362.8|6358.8|6361.8|6359|6363.8|6359.9|6360.7|6356.8|20
1616990500000|2021-03-29 04:01:40|6363.8|6359.8|6363.7|6360.9|6364.8|6360.9|6362.7|6358.8|10
1616990510000|2021-03-29 04:01:50|||||||||1
1616990520000|2021-03-29 04:02:00|6364.2|6361.4|6366.8|6362.8|6366.8|6362.8|6363.7|6359.8|7
1616990530000|2021-03-29 04:02:10|6365.7|6362.9|6366.7|6363.9|6366.8|6363.9|6365.7|6362.8|18448
1616990540000|2021-03-29 04:02:20|6365.8|6361.8|6364.7|6361.9|6365.8|6362.9|6364.7|6361.8|3
1616990550000|2021-03-29 04:02:30|6364.8|6360.8|6364.9|6360.9|6365.8|6362.9|6363.8|6360.8|3
1616990560000|2021-03-29 04:02:40|6364.7|6361.9|6363.7|6360.9|6364.9|6361.9|6363.7|6360.8|18454
1616990570000|2021-03-29 04:02:50|6363.8|6361|6361.7|6358.9|6364.8|6361|6361.7|6358.8|2
1616990580000|2021-03-29 04:03:00|||||||||1
1616990590000|2021-03-29 04:03:10|6362.7|6359.9|6362.7|6359.9|6362.7|6359.9|6362.7|6359.9|3
1616990600000|2021-03-29 04:03:20|||||||||1
1616990610000|2021-03-29 04:03:30|6362.2|6359.4|6362.2|6359.4|6362.2|6359.4|6362.2|6359.4|1
1616990620000|2021-03-29 04:03:40|6362.7|6359.9|6362.7|6359.9|6362.7|6359.9|6362.7|6359.9|2
1616990630000|2021-03-29 04:03:50|6363.2|6360.4|6362.8|6358.8|6363.2|6360.4|6362.8|6358.8|1
1616990640000|2021-03-29 04:04:00|6362.7|6359.9|6362.7|6359.9|6362.7|6359.9|6362.7|6359.9|1
1616990650000|2021-03-29 04:04:10|||||||||3
1616990660000|2021-03-29 04:04:20|6361.7|6358.9|6361.8|6357.8|6361.8|6358.9|6360.8|6356.8|15
1616990670000|2021-03-29 04:04:30|6360.8|6356.8|6359.8|6355.8|6361.8|6357.9|6359.8|6355.8|9
1616990680000|2021-03-29 04:04:40|6358.7|6355.9|6359.2|6356.4|6359.8|6356.9|6358.7|6355.8|3
1616990690000|2021-03-29 04:04:50|6358.8|6354.8|6359.7|6356.9|6359.7|6356.9|6358.7|6354.8|2
1616990700000|2021-03-29 04:05:00|||||||||2
1616990710000|2021-03-29 04:05:10|6360.8|6356.8|6360.7|6357.9|6360.9|6357.9|6360.7|6356.8|3
1616990720000|2021-03-29 04:05:20|6364.8|6360.8|6364.7|6361.9|6365.2|6362.4|6364.7|6360.8|14
1616990730000|2021-03-29 04:05:30|6365.2|6362.4|6366.7|6363.9|6366.8|6363.9|6365.2|6362.4|18494
1616990740000|2021-03-29 04:05:40|6365.8|6363|6365.7|6362.9|6365.8|6363|6365.7|6362.9|0
1616990750000|2021-03-29 04:05:50|6366.8|6362.8|6365.8|6361.8|6366.8|6363.4|6365.7|6361.8|4
1616990760000|2021-03-29 04:06:00|6365.7|6362.9|6365.7|6362.9|6365.8|6362.9|6365.7|6361.8|0
1616990770000|2021-03-29 04:06:10|6366.8|6362.8|6365.8|6361.8|6366.8|6362.9|6365.7|6361.8|3
1616990780000|2021-03-29 04:06:20|6364.8|6362|6362.8|6358.8|6364.8|6362|6362.8|6358.8|1
1616990790000|2021-03-29 04:06:30|6362.7|6359.9|6362.8|6358.8|6365.3|6359.9|6362.7|6355.3|0
1616990800000|2021-03-29 04:06:40|||||||||1
1616990810000|2021-03-29 04:06:50|6361.7|6358.9|6357.8|6353.8|6362.8|6358.9|6356.7|6353.8|76
1616990820000|2021-03-29 04:07:00|6357.7|6354.9|6357.8|6353.8|6357.8|6354.9|6357.7|6353.8|1
1616990830000|2021-03-29 04:07:10|6357.7|6354.9|6361.8|6357.8|6361.8|6357.9|6357.7|6354.9|5
1616990840000|2021-03-29 04:07:20|6361.7|6358.9|6361.7|6358.9|6362.8|6358.9|6361.7|6358.8|2
1616990850000|2021-03-29 04:07:30|6360.8|6356.8|6360.8|6356.8|6360.8|6356.9|6359.7|6356.8|4
1616990860000|2021-03-29 04:07:40|6360.7|6357.9|6360.7|6357.9|6361.8|6357.9|6359.7|6356.3|36954
1616990870000|2021-03-29 04:07:50|6360.8|6356.8|6359.7|6356.9|6363.3|6357.4|6359.7|6352.8|92391
1616990880000|2021-03-29 04:08:00|6360.8|6356.8|6361.7|6358.9|6361.7|6358.9|6359.7|6356.8|3
1616990890000|2021-03-29 04:08:10|6360.8|6356.8|6360.8|6356.8|6364.3|6356.9|6359.7|6354.3|4
1616990900000|2021-03-29 04:08:20|6359.7|6356.9|6361.7|6358.9|6362.2|6359.4|6359.7|6356.8|3
1616990910000|2021-03-29 04:08:30|6361.8|6357.8|6359.7|6356.9|6364.3|6357.9|6359.7|6354.3|18487
1616990920000|2021-03-29 04:08:40|6359.8|6355.8|6355.7|6352.9|6359.8|6355.9|6355.7|6351.8|194
1616990930000|2021-03-29 04:08:50|6355.8|6351.8|6355.7|6352.9|6355.8|6352.9|6355.7|6351.8|2
1616990940000|2021-03-29 04:09:00|6356.2|6353.4|6355.2|6352.4|6356.2|6353.4|6355.2|6351.8|11
1616990950000|2021-03-29 04:09:10|6354.7|6351.9|6355.7|6352.9|6356.2|6353.4|6354.7|6351.8|7
1616990960000|2021-03-29 04:09:20|6355.8|6351.8|6355.7|6352.9|6356.3|6352.9|6355.2|6351.8|56115
1616990970000|2021-03-29 04:09:30|||||||||26
1616990980000|2021-03-29 04:09:40|6355.8|6351.8|6354.7|6351.9|6355.8|6351.9|6354.7|6350.8|37461
1616990990000|2021-03-29 04:09:50|6353.8|6351|6354.7|6351.9|6354.7|6351.9|6353.7|6350.3|74915
1616991000000|2021-03-29 04:10:00|6355.8|6351.8|6355.8|6351.8|6359.3|6353.4|6354.7|6349.3|112390
1616991010000|2021-03-29 04:10:10|6354.7|6351.9|6354.7|6351.9|6358.3|6351.9|6354.7|6348.3|168589
1616991020000|2021-03-29 04:10:20|6355.8|6351.8|6351.7|6348.9|6355.8|6351.9|6351.7|6348.9|25
1616991030000|2021-03-29 04:10:30|6352.2|6349.4|6352.2|6349.4|6352.2|6349.4|6352.2|6349.4|5
1616991040000|2021-03-29 04:10:40|6353.7|6350.9|6353.7|6350.9|6353.7|6350.9|6353.7|6350.9|5
1616991050000|2021-03-29 04:10:50|6354.7|6351.9|6355.7|6352.9|6355.7|6352.9|6354.7|6351.9|1
1616991060000|2021-03-29 04:11:00|6356.7|6353.9|6357.7|6354.9|6357.8|6354.9|6356.7|6352.8|33
1616991070000|2021-03-29 04:11:10|||||||||5
1616991080000|2021-03-29 04:11:20|6358.2|6355.4|6358.7|6355.9|6360.8|6357.4|6357.7|6354.9|94024
1616991090000|2021-03-29 04:11:30|6357.7|6354.9|6357.7|6354.9|6357.7|6354.9|6357.7|6354.9|4
1616991100000|2021-03-29 04:11:40|6358.8|6354.8|6355.3|6351.3|6358.8|6354.9|6354.7|6351.3|34
1616991110000|2021-03-29 04:11:50|6354.7|6351.9|6353.7|6350.9|6357.8|6351.9|6353.7|6347.8|75260
1616991120000|2021-03-29 04:12:00|6354.2|6351.4|6356.7|6353.9|6356.7|6353.9|6353.7|6350.9|10
1616991130000|2021-03-29 04:12:10|6355.7|6352.9|6356.7|6353.9|6356.7|6353.9|6355.7|6352.9|1
1616991140000|2021-03-29 04:12:20|6356.8|6352.8|6355.7|6352.9|6356.8|6352.9|6355.7|6352.8|1
1616991150000|2021-03-29 04:12:30|6354.7|6351.9|6353.7|6350.9|6354.7|6351.9|6353.7|6350.9|2
1616991160000|2021-03-29 04:12:40|6353.8|6349.8|6352.7|6349.9|6353.8|6350.9|6352.7|6349.8|0
1616991170000|2021-03-29 04:12:50|||||||||1
1616991180000|2021-03-29 04:13:00|6351.8|6347.8|6348.7|6345.9|6351.8|6347.9|6348.7|6345.9|14
1616991190000|2021-03-29 04:13:10|6349.2|6346.4|6350.7|6347.9|6350.7|6347.9|6348.7|6345.9|8
1616991200000|2021-03-29 04:13:20|6352.2|6349.4|6351.7|6348.9|6352.7|6349.9|6351.7|6347.8|63
1616991210000|2021-03-29 04:13:30|6352.8|6348.8|6352.8|6348.8|6352.8|6348.8|6352.8|6348.8|1
1616991220000|2021-03-29 04:13:40|6351.2|6348.4|6351.2|6348.4|6351.2|6348.4|6351.2|6348.4|1
1616991230000|2021-03-29 04:13:50|||||||||2
1616991240000|2021-03-29 04:14:00|6351.7|6348.9|6351.7|6348.9|6351.7|6348.9|6351.7|6348.9|2
1616991250000|2021-03-29 04:14:10|6352.7|6349.9|6352.7|6349.9|6352.7|6349.9|6352.7|6349.9|3
1616991270000|2021-03-29 04:14:30|||||||||1
1616991280000|2021-03-29 04:14:40|6353.2|6350.4|6352.7|6349.9|6353.2|6350.4|6352.7|6349.9|16
1616991290000|2021-03-29 04:14:50|6351.7|6348.9|6351.2|6348.4|6351.7|6348.9|6351.2|6348.4|5
1616991300000|2021-03-29 04:15:00|6350.7|6347.9|6350.7|6347.9|6350.7|6347.9|6350.7|6347.9|2
1616991310000|2021-03-29 04:15:10|||||||||2
1616991320000|2021-03-29 04:15:20|6349.7|6346.9|6349.2|6346.4|6349.7|6346.9|6349.2|6346.4|36
1616991330000|2021-03-29 04:15:30|6349.7|6346.9|6348.7|6345.9|6349.7|6346.9|6348.7|6345.9|18
1616991340000|2021-03-29 04:15:40|6349.7|6346.9|6350.8|6346.8|6350.8|6347.9|6349.7|6346.8|2
1616991350000|2021-03-29 04:15:50|6350.7|6347.9|6351.2|6348.4|6352.2|6349.4|6350.7|6347.9|9
1616991360000|2021-03-29 04:16:00|6351.8|6347.8|6351.7|6348.9|6351.8|6348.9|6351.7|6347.8|10
1616991370000|2021-03-29 04:16:10|6352.2|6349.4|6352.7|6349.9|6352.7|6349.9|6351.7|6348.9|17
1616991380000|2021-03-29 04:16:20|6351.8|6347.8|6350.7|6347.9|6351.8|6347.9|6349.7|6346.8|31
1616991390000|2021-03-29 04:16:30|6351.7|6348.9|6354.7|6351.9|6354.7|6351.9|6351.7|6348.9|8
1616991400000|2021-03-29 04:16:40|6353.7|6350.9|6354.7|6351.9|6354.7|6351.9|6353.7|6350.9|7
1616991410000|2021-03-29 04:16:50|6355.2|6352.4|6355.2|6352.4|6355.2|6352.4|6355.2|6352.4|0
1616991420000|2021-03-29 04:17:00|6354.7|6351.9|6354.7|6351.9|6355.7|6352.9|6354.7|6351.9|2
1616991430000|2021-03-29 04:17:10|6355.2|6352.4|6354.7|6351.9|6355.2|6352.4|6354.7|6351.9|3
1616991440000|2021-03-29 04:17:20|6355.2|6352.4|6356.7|6353.9|6356.7|6353.9|6355.2|6352.4|10
1616991450000|2021-03-29 04:17:30|6355.7|6352.9|6355.7|6352.9|6355.7|6352.9|6355.7|6352.9|0
1616991460000|2021-03-29 04:17:40|||||||||1
1616991470000|2021-03-29 04:17:50|6356.2|6353.4|6356.7|6353.9|6356.7|6353.9|6355.7|6352.9|3
1616991480000|2021-03-29 04:18:00|6355.7|6352.9|6355.2|6352.4|6357.8|6354.9|6355.2|6352.4|50
1616991490000|2021-03-29 04:18:10|6354.7|6351.9|6354.2|6351.4|6355.7|6352.9|6354.2|6351.4|4
1616991510000|2021-03-29 04:18:30|6354.7|6351.9|6353.7|6350.9|6354.7|6351.9|6353.7|6350.9|7
1616991520000|2021-03-29 04:18:40|6354.2|6351.4|6353.7|6350.9|6354.2|6351.4|6353.7|6350.9|3
1616991530000|2021-03-29 04:18:50|6352.7|6349.9|6352.7|6349.9|6352.7|6349.9|6352.7|6349.9|3
1616991540000|2021-03-29 04:19:00|6353.7|6350.9|6355.2|6352.4|6355.2|6352.4|6353.7|6350.9|2
1616991550000|2021-03-29 04:19:10|6354.7|6351.9|6353.7|6350.9|6354.7|6351.9|6353.7|6350.9|7
1616991560000|2021-03-29 04:19:20|6355.2|6352.4|6356.7|6353.9|6356.7|6353.9|6355.2|6352.4|26
1616991590000|2021-03-29 04:19:50|||||||||1
1616991600000|2021-03-29 04:20:00|6355.7|6352.9|6355.7|6352.9|6355.7|6352.9|6355.2|6352.4|4
1616991610000|2021-03-29 04:20:10|6354.7|6351.9|6354.7|6351.9|6354.7|6351.9|6354.7|6351.9|0
1616991620000|2021-03-29 04:20:20|6354.2|6351.4|6352.7|6349.9|6354.2|6351.4|6352.7|6349.9|1
1616991630000|2021-03-29 04:20:30|6353.7|6350.9|6355.7|6352.9|6355.7|6352.9|6353.7|6350.9|6
1616991640000|2021-03-29 04:20:40|6356.8|6352.8|6356.7|6353.9|6356.8|6353.9|6356.7|6352.8|2
1616991650000|2021-03-29 04:20:50|6355.7|6352.9|6355.7|6352.9|6355.7|6352.9|6355.7|6352.9|0
1616991660000|2021-03-29 04:21:00|6356.7|6353.9|6355.7|6352.9|6359.3|6353.9|6355.7|6349.3|19109
1616991670000|2021-03-29 04:21:10|||||||||1
1616991690000|2021-03-29 04:21:30|6354.7|6351.9|6353.2|6350.4|6355.7|6352.9|6352.7|6349.9|12
1616991700000|2021-03-29 04:21:40|6352.7|6349.9|6355.7|6352.9|6355.7|6352.9|6352.7|6349.9|9
1616991710000|2021-03-29 04:21:50|6356.2|6353.4|6356.7|6353.9|6357.2|6354.4|6356.2|6353.4|4
1616991720000|2021-03-29 04:22:00|6357.7|6354.9|6357.7|6354.9|6357.7|6354.9|6357.7|6354.9|7
1616991730000|2021-03-29 04:22:10|6357.2|6354.4|6356.7|6353.9|6357.2|6354.4|6356.7|6353.9|2
1616991740000|2021-03-29 04:22:20|6356.2|6353.4|6354.7|6351.9|6356.2|6353.4|6354.7|6351.9|3
1616991750000|2021-03-29 04:22:30|6355.2|6352.4|6354.7|6351.9|6355.8|6352.9|6354.7|6351.8|20
1616991760000|2021-03-29 04:22:40|||||||||1
1616991770000|2021-03-29 04:22:50|6353.8|6349.8|6353.7|6350.9|6353.8|6350.9|6353.7|6349.8|1
1616991780000|2021-03-29 04:23:00|6354.7|6351.9|6353.7|6350.9|6354.7|6351.9|6353.7|6350.9|2
1616991790000|2021-03-29 04:23:10|6353.8|6349.8|6353.7|6350.9|6353.8|6350.9|6353.7|6349.8|0
1616991800000|2021-03-29 04:23:20|6354.8|6350.8|6354.7|6351.9|6354.8|6351.9|6354.7|6350.8|2
1616991810000|2021-03-29 04:23:30|6353.7|6350.9|6353.7|6350.9|6353.8|6350.9|6353.2|6349.8|6
1616991820000|2021-03-29 04:23:40|6352.7|6349.9|6352.2|6349.4|6352.7|6349.9|6352.2|6349.4|1
1616991830000|2021-03-29 04:23:50|6350.7|6347.9|6350.8|6346.8|6351.8|6348.9|6350.7|6346.8|3
1616991840000|2021-03-29 04:24:00|6350.7|6347.9|6350.7|6347.9|6350.7|6347.9|6350.7|6347.9|1
1616991850000|2021-03-29 04:24:10|6349.7|6346.9|6349.7|6346.9|6349.7|6346.9|6349.7|6346.9|2
1616991860000|2021-03-29 04:24:20|6350.8|6346.8|6349.7|6346.9|6350.8|6346.9|6349.7|6346.8|0
1616991870000|2021-03-29 04:24:30|6350.7|6347.9|6349.7|6346.9|6350.7|6347.9|6349.7|6346.9|1
1616991880000|2021-03-29 04:24:40|||||||||1
1616991890000|2021-03-29 04:24:50|6348.7|6345.9|6348.7|6345.9|6349.7|6346.9|6348.7|6345.9|0
1616991900000|2021-03-29 04:25:00|6349.7|6346.9|6349.7|6346.9|6349.7|6346.9|6349.7|6346.9|1
1616991910000|2021-03-29 04:25:10|||||||||1
1616991930000|2021-03-29 04:25:30|6350.7|6347.9|6350.7|6347.9|6350.7|6347.9|6350.7|6347.9|1
1616991940000|2021-03-29 04:25:40|6351.2|6348.4|6351.7|6348.9|6351.7|6348.9|6349.7|6346.8|13
1616991960000|2021-03-29 04:26:00|6351.2|6348.4|6350.7|6347.9|6351.2|6348.4|6350.7|6347.9|6
1616991970000|2021-03-29 04:26:10|6349.7|6346.9|6349.7|6346.9|6349.7|6346.9|6349.7|6346.9|1
1616991980000|2021-03-29 04:26:20|6349.8|6345.8|6349.7|6346.9|6349.8|6346.9|6349.7|6345.8|1
1616992000000|2021-03-29 04:26:40|6350.7|6347.9|6350.7|6347.9|6351.2|6348.4|6350.7|6347.9|0
1616992010000|2021-03-29 04:26:50|6351.2|6348.4|6350.7|6347.9|6351.2|6348.4|6350.7|6347.9|2
1616992020000|2021-03-29 04:27:00|6350.8|6346.8|6349.7|6346.9|6350.8|6347.9|6349.7|6346.8|1
1616992040000|2021-03-29 04:27:20|||||||||1
1616992050000|2021-03-29 04:27:30|6348.7|6345.9|6348.7|6345.9|6348.7|6345.9|6348.7|6345.9|0
1616992060000|2021-03-29 04:27:40|6349.7|6346.9|6348.7|6345.9|6350.7|6347.9|6348.7|6345.9|3
1616992070000|2021-03-29 04:27:50|6347.8|6343.8|6345.7|6342.9|6347.8|6344.4|6345.7|6342.9|73
1616992080000|2021-03-29 04:28:00|6345.2|6342.4|6345.7|6342.9|6345.7|6342.9|6345.2|6342.4|8
1616992090000|2021-03-29 04:28:10|6345.2|6342.4|6342.7|6339.9|6345.7|6342.9|6342.7|6339.8|4
1616992100000|2021-03-29 04:28:20|6343.7|6340.9|6344.7|6341.9|6344.7|6341.9|6343.7|6340.9|0
1616992110000|2021-03-29 04:28:30|6345.7|6342.9|6345.2|6342.4|6345.8|6342.9|6345.2|6341.8|0
1616992120000|2021-03-29 04:28:40|6345.7|6342.9|6345.7|6342.9|6345.7|6342.9|6345.7|6342.9|1
1616992130000|2021-03-29 04:28:50|6346.2|6343.4|6345.8|6341.8|6346.2|6343.4|6344.2|6341.4|2
1616992140000|2021-03-29 04:29:00|6345.7|6342.9|6345.7|6342.9|6346.3|6342.9|6345.7|6342.3|38677
1616992150000|2021-03-29 04:29:10|||||||||1
1616992160000|2021-03-29 04:29:20|6343.7|6340.9|6343.7|6340.9|6344.8|6341.9|6343.7|6340.8|3
1616992170000|2021-03-29 04:29:30|6344.7|6341.9|6343.7|6340.9|6344.7|6341.9|6343.7|6340.9|2
1616992180000|2021-03-29 04:29:40|||||||||1
1616992190000|2021-03-29 04:29:50|||||||||1
1616992200000|2021-03-29 04:30:00|6344.2|6341.4|6341.7|6338.9|6344.2|6341.4|6341.7|6338.9|86
1616992210000|2021-03-29 04:30:10|6340.7|6337.9|6338.7|6335.9|6341.8|6337.9|6338.2|6335.4|125
1616992220000|2021-03-29 04:30:20|6339.2|6336.4|6335.2|6332.4|6339.2|6336.4|6335.2|6332.4|86
1616992230000|2021-03-29 04:30:30|6334.7|6331.9|6334.7|6331.9|6335.7|6332.9|6334.7|6331.9|46
1616992240000|2021-03-29 04:30:40|6335.7|6332.9|6335.7|6332.9|6335.8|6332.9|6334.7|6331.8|0
1616992250000|2021-03-29 04:30:50|6337.2|6334.4|6336.7|6333.9|6337.7|6334.9|6336.7|6333.9|11
1616992260000|2021-03-29 04:31:00|6336.8|6332.8|6334.2|6331.4|6336.8|6332.8|6332.2|6328.8|39216
1616992270000|2021-03-29 04:31:10|6333.2|6330.4|6332.7|6329.9|6337.8|6330.9|6332.2|6326.8|39312
1616992280000|2021-03-29 04:31:20|6333.7|6330.9|6334.3|6330.3|6338.3|6331.9|6333.7|6327.3|58958
1616992290000|2021-03-29 04:31:30|6333.7|6330.9|6332.7|6329.9|6334.3|6330.9|6330.7|6327.9|59103
1616992300000|2021-03-29 04:31:40|6331.7|6328.9|6331.7|6328.9|6333.8|6330.9|6331.7|6328.8|1
1616992310000|2021-03-29 04:31:50|6332.8|6328.8|6338.7|6335.9|6338.7|6335.9|6331.7|6328.8|9
1616992320000|2021-03-29 04:32:00|6338.2|6335.4|6340.8|6336.8|6340.8|6336.9|6337.7|6334.9|13
1616992330000|2021-03-29 04:32:10|6340.7|6337.9|6341.8|6337.8|6342.8|6339.4|6340.7|6337.8|7
1616992340000|2021-03-29 04:32:20|6341.7|6338.9|6341.7|6338.9|6342.8|6338.9|6341.7|6337.8|0
1616992350000|2021-03-29 04:32:30|6342.8|6338.8|6341.7|6338.9|6342.8|6338.9|6340.7|6337.8|2
1616992360000|2021-03-29 04:32:40|6342.8|6338.8|6339.7|6336.9|6342.8|6339.9|6339.7|6336.9|5
1616992370000|2021-03-29 04:32:50|6339.2|6336.4|6339.7|6336.9|6339.8|6336.9|6339.2|6335.8|2
1616992380000|2021-03-29 04:33:00|6339.8|6335.8|6339.7|6336.9|6339.8|6336.9|6338.7|6335.8|1
1616992390000|2021-03-29 04:33:10|6341.8|6337.8|6340.7|6337.9|6341.8|6338.4|6340.7|6337.8|0
1616992410000|2021-03-29 04:33:30|||||||||1
1616992420000|2021-03-29 04:33:40|6341.7|6338.9|6341.7|6338.9|6341.7|6338.9|6341.7|6338.9|0
1616992430000|2021-03-29 04:33:50|6342.8|6338.8|6342.7|6339.9|6342.8|6339.9|6342.7|6338.8|1
1616992440000|2021-03-29 04:34:00|6342.8|6338.8|6342.7|6339.9|6342.8|6339.9|6340.7|6337.8|2
1616992450000|2021-03-29 04:34:10|6341.7|6338.9|6344.7|6341.9|6344.7|6341.9|6341.7|6338.9|2
1616992460000|2021-03-29 04:34:20|6345.7|6342.9|6345.7|6342.9|6346.2|6343.4|6345.7|6342.9|6
1616992480000|2021-03-29 04:34:40|6346.8|6342.8|6345.7|6342.9|6346.8|6343.9|6345.7|6342.8|5
1616992490000|2021-03-29 04:34:50|6346.8|6342.8|6346.7|6343.9|6346.8|6343.9|6346.7|6342.8|0
1616992500000|2021-03-29 04:35:00|6345.7|6342.9|6345.7|6342.9|6346.7|6343.9|6345.7|6342.9|2
1616992510000|2021-03-29 04:35:10|||||||||1
1616992520000|2021-03-29 04:35:20|6344.7|6341.9|6344.7|6341.9|6345.8|6341.9|6344.7|6341.8|0
1616992530000|2021-03-29 04:35:30|6345.7|6342.9|6346.7|6343.9|6346.8|6343.9|6345.7|6342.8|0
1616992540000|2021-03-29 04:35:40|6346.2|6343.4|6346.2|6343.4|6346.2|6343.4|6346.2|6343.4|1
1616992550000|2021-03-29 04:35:50|6345.7|6342.9|6345.7|6342.9|6345.7|6342.9|6345.7|6342.9|0
1616992560000|2021-03-29 04:36:00|6346.8|6342.8|6346.7|6343.9|6346.8|6343.9|6345.7|6342.8|1
1616992570000|2021-03-29 04:36:10|6347.2|6344.4|6346.7|6343.9|6347.2|6344.4|6346.7|6343.9|2
1616992580000|2021-03-29 04:36:20|6347.8|6343.8|6347.7|6344.9|6348.2|6345.4|6347.7|6343.8|0
1616992590000|2021-03-29 04:36:30|6348.2|6345.4|6347.8|6343.8|6348.2|6345.4|6347.7|6343.8|2
1616992600000|2021-03-29 04:36:40|6347.7|6344.9|6347.7|6344.9|6347.7|6344.9|6347.7|6344.9|1
1616992610000|2021-03-29 04:36:50|6345.7|6342.9|6344.7|6341.9|6345.8|6342.9|6343.7|6340.9|2
1616992620000|2021-03-29 04:37:00|6343.7|6340.9|6343.7|6340.9|6343.7|6340.9|6343.7|6340.9|1
1616992630000|2021-03-29 04:37:10|||||||||1
1616992640000|2021-03-29 04:37:20|6343.8|6339.8|6343.7|6340.9|6343.8|6340.9|6343.7|6339.8|1
1616992650000|2021-03-29 04:37:30|6342.7|6339.9|6342.7|6339.9|6344.8|6340.9|6342.7|6339.8|25
1616992660000|2021-03-29 04:37:40|6342.2|6339.4|6342.7|6339.9|6342.7|6339.9|6341.7|6338.9|2
1616992670000|2021-03-29 04:37:50|6344.2|6341.4|6343.8|6339.8|6344.7|6341.9|6342.7|6339.8|3
1616992680000|2021-03-29 04:38:00|6343.7|6340.9|6343.8|6339.8|6343.8|6340.9|6342.7|6339.8|0
1616992690000|2021-03-29 04:38:10|6343.7|6340.9|6343.7|6340.9|6343.7|6340.9|6343.7|6340.9|0
1616992700000|2021-03-29 04:38:20|6344.8|6340.8|6344.8|6340.8|6344.8|6340.8|6344.8|6340.8|1
1616992710000|2021-03-29 04:38:30|6343.7|6340.9|6344.7|6341.9|6344.7|6341.9|6343.2|6340.4|0
1616992720000|2021-03-29 04:38:40|6344.2|6341.4|6342.7|6339.9|6344.2|6341.4|6342.7|6339.9|2
1616992750000|2021-03-29 04:39:10|6343.7|6340.9|6343.7|6340.9|6343.7|6340.9|6343.7|6340.9|1
1616992760000|2021-03-29 04:39:20|6344.2|6341.4|6345.7|6342.9|6345.7|6342.9|6344.2|6341.4|0
1616992770000|2021-03-29 04:39:30|6346.7|6343.9|6346.7|6343.9|6347.8|6343.9|6345.7|6342.8|5
1616992800000|2021-03-29 04:40:00|6345.7|6342.9|6345.7|6342.9|6345.7|6342.9|6345.7|6342.9|1
1616992830000|2021-03-29 04:40:30|6346.8|6342.8|6345.7|6342.9|6346.8|6343.9|6345.7|6342.8|5
1616992850000|2021-03-29 04:40:50|6344.7|6341.9|6344.7|6341.9|6344.7|6341.9|6344.2|6341.4|3
1616992860000|2021-03-29 04:41:00|6345.8|6341.8|6345.8|6341.8|6345.8|6341.9|6344.7|6341.8|0
1616992870000|2021-03-29 04:41:10|6344.7|6341.9|6344.7|6341.9|6344.7|6341.9|6344.7|6341.9|0
1616992880000|2021-03-29 04:41:20|6344.2|6341.4|6344.7|6341.9|6344.7|6341.9|6344.2|6341.4|3
1616992890000|2021-03-29 04:41:30|6345.7|6342.9|6345.2|6342.4|6345.7|6342.9|6345.2|6342.4|0
1616992900000|2021-03-29 04:41:40|6345.7|6342.9|6345.7|6342.9|6345.7|6342.9|6345.7|6342.9|0
1616992910000|2021-03-29 04:41:50|||||||||2
1616992920000|2021-03-29 04:42:00|6345.2|6342.4|6344.7|6341.9|6345.2|6342.4|6344.7|6341.9|0
1616992930000|2021-03-29 04:42:10|6345.7|6342.9|6345.7|6342.9|6345.7|6342.9|6345.7|6342.9|1
1616992950000|2021-03-29 04:42:30|6346.2|6343.4|6345.7|6342.9|6346.2|6343.4|6345.7|6342.9|0
1616992960000|2021-03-29 04:42:40|6345.2|6342.4|6345.7|6342.9|6345.8|6342.9|6344.7|6341.8|1
1616992970000|2021-03-29 04:42:50|6344.7|6341.9|6343.7|6340.9|6344.7|6341.9|6343.7|6340.9|19
1616992990000|2021-03-29 04:43:10|6341.7|6338.9|6341.7|6338.9|6342.2|6339.4|6341.7|6338.9|3
1616993000000|2021-03-29 04:43:20|6342.2|6339.4|6342.7|6339.9|6342.7|6339.9|6342.2|6339.4|0
1616993010000|2021-03-29 04:43:30|6343.7|6340.9|6343.7|6340.9|6343.7|6340.9|6343.7|6340.9|1
1616993020000|2021-03-29 04:43:40|6342.7|6339.9|6343.7|6340.9|6343.8|6340.9|6342.7|6339.8|5
1616993030000|2021-03-29 04:43:50|6344.2|6341.4|6344.2|6341.4|6344.2|6341.4|6344.2|6341.4|0
1616993040000|2021-03-29 04:44:00|6343.8|6339.8|6342.7|6339.9|6343.8|6340.4|6342.7|6339.8|8
1616993050000|2021-03-29 04:44:10|||||||||2
1616993060000|2021-03-29 04:44:20|6342.2|6339.4|6342.7|6339.9|6342.7|6339.9|6342.2|6339.4|2
1616993090000|2021-03-29 04:44:50|6343.7|6340.9|6344.7|6341.9|6345.8|6341.9|6343.7|6340.9|5
1616993100000|2021-03-29 04:45:00|6345.7|6342.9|6345.7|6342.9|6345.7|6342.9|6345.2|6342.4|1
1616993110000|2021-03-29 04:45:10|6344.7|6341.9|6342.7|6339.9|6344.7|6341.9|6342.7|6339.8|2
1616993120000|2021-03-29 04:45:20|6343.7|6340.9|6343.7|6340.9|6343.7|6340.9|6343.7|6340.9|1
1616993130000|2021-03-29 04:45:30|||||||||1
1616993140000|2021-03-29 04:45:40|6344.2|6341.4|6344.7|6341.9|6345.2|6342.4|6344.2|6341.4|4
1616993150000|2021-03-29 04:45:50|6343.7|6340.9|6343.7|6340.9|6343.7|6340.9|6343.7|6340.9|1
1616993170000|2021-03-29 04:46:10|||||||||2
1616993190000|2021-03-29 04:46:30|6342.7|6339.9|6341.7|6338.9|6342.8|6339.9|6341.7|6338.8|19926
1616993200000|2021-03-29 04:46:40|6342.3|6338.3|6341.7|6338.9|6342.3|6338.9|6341.7|6338.3|39848
1616993220000|2021-03-29 04:47:00|6342.7|6339.9|6337.7|6334.9|6342.7|6339.9|6336.2|6333.4|23
1616993230000|2021-03-29 04:47:10|6338.8|6334.8|6338.7|6335.9|6338.8|6335.9|6337.7|6334.8|1
1616993240000|2021-03-29 04:47:20|6339.7|6336.9|6339.8|6335.8|6339.8|6336.9|6338.7|6335.8|2
1616993250000|2021-03-29 04:47:30|6339.7|6336.9|6339.8|6335.8|6340.3|6336.9|6339.7|6335.8|19948
1616993260000|2021-03-29 04:47:40|6339.7|6336.9|6342.8|6338.8|6342.8|6339.4|6338.7|6335.3|79780
1616993270000|2021-03-29 04:47:50|6342.2|6339.4|6344.8|6340.8|6346.8|6340.8|6342.2|6336.3|199415
1616993280000|2021-03-29 04:48:00|6344.2|6341.4|6344.8|6340.8|6344.8|6341.4|6344.2|6340.8|19948
1616993290000|2021-03-29 04:48:10|6343.7|6340.9|6344.2|6341.4|6344.8|6341.4|6343.7|6340.3|119688
1616993300000|2021-03-29 04:48:20|6344.8|6340.8|6343.7|6340.9|6344.8|6341.4|6343.7|6340.3|119689
1616993310000|2021-03-29 04:48:30|6344.8|6340.8|6343.7|6340.9|6344.8|6340.9|6343.7|6340.3|39896
1616993320000|2021-03-29 04:48:40|6344.8|6340.8|6343.7|6340.9|6344.8|6340.9|6343.7|6340.8|2
1616993330000|2021-03-29 04:48:50|6342.7|6339.9|6343.8|6339.8|6346.8|6339.9|6342.7|6336.8|79802
1616993340000|2021-03-29 04:49:00|6343.7|6340.9|6343.7|6340.9|6344.8|6341.9|6343.7|6340.8|39903
1616993350000|2021-03-29 04:49:10|6344.7|6341.9|6344.7|6341.9|6344.7|6341.9|6344.7|6341.9|18
1616993380000|2021-03-29 04:49:40|6345.2|6342.4|6343.7|6340.9|6345.2|6342.4|6343.7|6340.9|2
1616993390000|2021-03-29 04:49:50|6342.7|6339.9|6344.7|6341.9|6345.2|6342.4|6342.7|6339.9|6
1616993400000|2021-03-29 04:50:00|6345.3|6341.3|6343.7|6340.9|6345.3|6341.3|6343.7|6340.3|79872
1616993410000|2021-03-29 04:50:10|6344.7|6341.9|6345.2|6342.4|6345.2|6342.4|6344.7|6341.9|1
1616993420000|2021-03-29 04:50:20|6344.7|6341.9|6344.7|6341.9|6344.7|6341.9|6344.7|6341.9|2
1616993430000|2021-03-29 04:50:30|6345.2|6342.4|6344.7|6341.9|6345.2|6342.4|6344.7|6341.9|3
1616993440000|2021-03-29 04:50:40|6345.2|6342.4|6344.7|6341.9|6345.2|6342.4|6344.7|6340.8|8
1616993450000|2021-03-29 04:50:50|6345.2|6342.4|6343.7|6340.9|6345.2|6342.4|6343.7|6340.9|0
1616993460000|2021-03-29 04:51:00|||||||||1
1616993480000|2021-03-29 04:51:20|6344.8|6340.8|6344.7|6341.9|6344.8|6341.9|6343.7|6340.8|0
1616993490000|2021-03-29 04:51:30|||||||||1
1616993500000|2021-03-29 04:51:40|6343.7|6340.9|6343.7|6340.9|6344.8|6341.4|6343.7|6340.3|19960
1616993510000|2021-03-29 04:51:50|6344.3|6340.3|6343.7|6340.9|6344.3|6340.9|6342.7|6339.9|159673
1616993520000|2021-03-29 04:52:00|6344.3|6340.3|6343.7|6340.9|6344.8|6340.9|6342.7|6339.3|139713
1616993530000|2021-03-29 04:52:10|6344.3|6340.3|6343.7|6340.9|6344.3|6340.9|6343.7|6340.3|259467
1616993540000|2021-03-29 04:52:20|||||||||1
1616993560000|2021-03-29 04:52:40|6342.7|6339.9|6342.7|6339.9|6342.7|6339.9|6342.7|6339.9|2
1616993570000|2021-03-29 04:52:50|6341.7|6338.9|6341.7|6338.9|6341.7|6338.9|6341.7|6338.9|0
1616993590000|2021-03-29 04:53:10|6341.2|6338.4|6340.7|6337.9|6341.7|6338.9|6340.7|6337.9|2
1616993610000|2021-03-29 04:53:30|6340.2|6337.4|6339.7|6336.9|6340.2|6337.4|6339.7|6336.9|0
1616993620000|2021-03-29 04:53:40|6340.7|6337.9|6340.7|6337.9|6340.7|6337.9|6340.7|6337.9|1
1616993640000|2021-03-29 04:54:00|6341.8|6337.8|6339.7|6336.9|6341.8|6337.9|6339.7|6335.8|2
1616993650000|2021-03-29 04:54:10|6338.8|6334.8|6338.7|6335.9|6338.8|6335.9|6338.2|6334.8|23
1616993670000|2021-03-29 04:54:30|||||||||1
1616993680000|2021-03-29 04:54:40|6339.2|6336.4|6338.7|6335.9|6339.2|6336.4|6338.7|6335.9|6
1616993690000|2021-03-29 04:54:50|6337.7|6334.9|6337.2|6334.4|6338.2|6335.4|6337.2|6334.4|3
1616993700000|2021-03-29 04:55:00|6336.7|6333.9|6336.7|6333.9|6336.8|6333.9|6336.7|6332.8|11
1616993710000|2021-03-29 04:55:10|6336.2|6333.4|6334.7|6331.9|6336.2|6333.4|6334.7|6331.9|9
1616993720000|2021-03-29 04:55:20|6335.2|6332.4|6335.2|6332.4|6335.2|6332.4|6334.7|6331.9|1
1616993730000|2021-03-29 04:55:30|6336.7|6333.9|6338.7|6335.9|6338.7|6335.9|6336.7|6333.9|4
1616993740000|2021-03-29 04:55:40|6337.7|6334.9|6338.8|6334.8|6339.3|6335.9|6337.7|6334.8|3
1616993750000|2021-03-29 04:55:50|6338.7|6335.9|6337.7|6334.9|6339.2|6336.4|6337.7|6334.9|2
1616993760000|2021-03-29 04:56:00|6338.7|6335.9|6339.2|6336.4|6340.8|6337.9|6338.7|6335.9|3
1616993770000|2021-03-29 04:56:10|6338.7|6335.9|6340.7|6337.9|6341.2|6338.4|6338.7|6335.9|12
1616993780000|2021-03-29 04:56:20|6341.7|6338.9|6340.7|6337.9|6341.8|6338.9|6340.7|6337.8|4
1616993790000|2021-03-29 04:56:30|6340.8|6336.8|6340.8|6336.8|6340.8|6337.9|6340.7|6336.8|1
1616993800000|2021-03-29 04:56:40|6340.7|6337.9|6340.7|6337.9|6340.8|6337.9|6340.7|6336.8|1
1616993810000|2021-03-29 04:56:50|6340.8|6336.8|6340.7|6337.9|6340.8|6337.9|6339.7|6336.8|6
1616993820000|2021-03-29 04:57:00|6339.7|6336.9|6340.7|6337.9|6340.8|6337.9|6339.7|6336.8|4
1616993830000|2021-03-29 04:57:10|6341.2|6338.4|6340.7|6337.9|6341.2|6338.4|6340.7|6337.9|3
1616993840000|2021-03-29 04:57:20|6341.2|6338.4|6341.2|6338.4|6341.2|6338.4|6341.2|6338.4|0
1616993850000|2021-03-29 04:57:30|6340.7|6337.9|6341.7|6338.9|6341.7|6338.9|6340.7|6337.9|9
1616993860000|2021-03-29 04:57:40|6342.2|6339.4|6342.7|6339.9|6342.7|6339.9|6342.2|6339.4|2
1616993880000|2021-03-29 04:58:00|||||||||3
1616993890000|2021-03-29 04:58:10|6342.8|6338.8|6342.7|6339.9|6342.8|6339.9|6342.7|6338.8|0
1616993910000|2021-03-29 04:58:30|6343.2|6340.4|6344.2|6341.4|6344.2|6341.4|6342.7|6339.9|10
1616993920000|2021-03-29 04:58:40|6344.7|6341.9|6344.7|6341.9|6344.7|6341.9|6344.7|6341.9|3
1616993930000|2021-03-29 04:58:50|||||||||1
1616993940000|2021-03-29 04:59:00|||||||||1
1616993950000|2021-03-29 04:59:10|6343.7|6340.9|6344.7|6341.9|6344.7|6341.9|6343.7|6340.9|0
1616993960000|2021-03-29 04:59:20|||||||||1
1616993970000|2021-03-29 04:59:30|6343.7|6340.9|6343.7|6340.9|6344.7|6341.9|6343.2|6340.4|2
1616993980000|2021-03-29 04:59:40|6344.8|6340.8|6343.7|6340.9|6345.2|6342.4|6343.7|6340.8|11
1616993990000|2021-03-29 04:59:50|6342.7|6339.9|6342.7|6339.9|6342.7|6339.9|6342.7|6339.9|2
1616994000000|2021-03-29 05:00:00|6342.2|6339.4|6342.7|6339.9|6342.7|6339.9|6339.7|6336.9|7
1616994010000|2021-03-29 05:00:10|6343.2|6340.4|6341.7|6338.9|6343.2|6340.4|6341.7|6338.9|5
1616994020000|2021-03-29 05:00:20|6340.7|6337.9|6340.7|6337.9|6340.8|6337.9|6339.7|6336.8|0
1616994030000|2021-03-29 05:00:30|6339.7|6336.9|6338.7|6335.9|6339.7|6336.9|6337.7|6334.9|28
1616994040000|2021-03-29 05:00:40|6337.7|6334.9|6336.7|6333.9|6337.7|6334.9|6336.7|6333.9|3
1616994050000|2021-03-29 05:00:50|6337.2|6334.4|6339.7|6336.9|6339.7|6336.9|6337.2|6334.4|1
1616994060000|2021-03-29 05:01:00|6340.7|6337.9|6341.7|6338.9|6341.8|6338.9|6340.7|6337.8|3
1616994070000|2021-03-29 05:01:10|6340.7|6337.9|6340.7|6337.9|6340.7|6337.9|6339.7|6336.9|3
1616994080000|2021-03-29 05:01:20|6339.7|6336.9|6339.7|6336.9|6339.7|6336.9|6339.7|6336.9|5
1616994090000|2021-03-29 05:01:30|6339.8|6335.8|6339.7|6336.9|6339.8|6336.9|6339.7|6335.8|20056
1616994100000|2021-03-29 05:01:40|6338.7|6335.9|6338.7|6335.9|6338.8|6335.9|6338.7|6334.8|1
1616994120000|2021-03-29 05:02:00|6339.2|6336.4|6338.8|6334.8|6339.2|6336.4|6338.7|6334.8|7
1616994130000|2021-03-29 05:02:10|6337.7|6334.9|6338.8|6334.8|6338.8|6335.9|6337.7|6334.8|0
1616994140000|2021-03-29 05:02:20|6338.7|6335.9|6338.8|6334.8|6338.8|6335.9|6338.2|6334.8|1
1616994150000|2021-03-29 05:02:30|6337.7|6334.9|6338.7|6335.9|6338.8|6335.9|6337.7|6334.8|0
1616994170000|2021-03-29 05:02:50|6339.2|6336.4|6338.7|6335.9|6339.2|6336.4|6338.7|6335.9|1
1616994180000|2021-03-29 05:03:00|6337.7|6334.9|6336.7|6333.9|6337.7|6334.9|6336.7|6333.9|0
1616994190000|2021-03-29 05:03:10|6337.2|6334.4|6336.7|6333.9|6337.2|6334.4|6336.7|6333.9|0
1616994200000|2021-03-29 05:03:20|6337.2|6334.4|6336.7|6333.9|6337.2|6334.4|6335.7|6332.9|3
1616994210000|2021-03-29 05:03:30|6335.2|6332.4|6335.8|6331.8|6336.2|6333.4|6334.7|6331.8|9
1616994220000|2021-03-29 05:03:40|6335.7|6332.9|6334.2|6331.4|6335.8|6332.9|6333.7|6330.9|2
1616994230000|2021-03-29 05:03:50|6334.7|6331.9|6334.8|6330.8|6335.2|6332.4|6333.7|6330.8|1
1616994240000|2021-03-29 05:04:00|6333.7|6330.9|6333.7|6330.9|6333.7|6330.9|6333.7|6330.9|2
1616994250000|2021-03-29 05:04:10|6335.2|6332.4|6334.2|6331.4|6335.2|6332.4|6334.2|6331.4|4
1616994260000|2021-03-29 05:04:20|6334.7|6331.9|6334.2|6331.4|6334.7|6331.9|6333.7|6330.9|2
1616994270000|2021-03-29 05:04:30|6333.7|6330.9|6334.2|6331.4|6334.2|6331.4|6333.7|6330.9|0
1616994280000|2021-03-29 05:04:40|6333.7|6330.9|6333.7|6330.9|6333.7|6330.9|6332.7|6329.9|2
1616994290000|2021-03-29 05:04:50|6332.7|6329.9|6332.7|6329.9|6332.7|6329.9|6332.7|6329.9|1
1616994300000|2021-03-29 05:05:00|6332.2|6329.4|6332.7|6329.9|6332.7|6329.9|6332.2|6329.4|5
1616994320000|2021-03-29 05:05:20|6332.2|6329.4|6332.7|6329.9|6332.7|6329.9|6332.2|6329.4|0
1616994330000|2021-03-29 05:05:30|||||||||6
1616994340000|2021-03-29 05:05:40|6331.2|6328.4|6331.2|6328.4|6331.2|6328.4|6330.7|6327.9|31
1616994350000|2021-03-29 05:05:50|||||||||2
1616994360000|2021-03-29 05:06:00|6329.7|6326.9|6320.7|6317.9|6329.7|6326.9|6319.7|6315.8|135
1616994370000|2021-03-29 05:06:10|6319.7|6316.9|6318.7|6315.9|6319.8|6316.9|6316.7|6313.8|26
1616994380000|2021-03-29 05:06:20|6319.7|6316.9|6323.2|6320.4|6323.2|6320.4|6319.7|6316.9|57
1616994390000|2021-03-29 05:06:30|6322.7|6319.9|6322.7|6319.9|6323.2|6320.4|6322.2|6319.4|285
1616994400000|2021-03-29 05:06:40|6322.2|6319.4|6321.7|6318.9|6322.2|6319.4|6321.7|6318.9|0
1616994410000|2021-03-29 05:06:50|6322.2|6319.4|6319.7|6316.9|6322.2|6319.4|6318.7|6315.9|13
1616994420000|2021-03-29 05:07:00|6319.2|6316.4|6318.7|6315.9|6319.7|6316.9|6318.7|6315.9|3
1616994430000|2021-03-29 05:07:10|6317.7|6314.9|6317.7|6314.9|6318.8|6315.9|6317.7|6313.8|28
1616994440000|2021-03-29 05:07:20|6314.8|6312|6315.7|6312.9|6316.2|6313.4|6314.7|6311.8|62
1616994450000|2021-03-29 05:07:30|6316.2|6313.4|6316.7|6313.9|6317.2|6314.4|6316.2|6313.4|8
1616994460000|2021-03-29 05:07:40|||||||||1
1616994470000|2021-03-29 05:07:50|6315.7|6312.9|6314.7|6311.9|6315.8|6312.9|6314.7|6311.8|4
1616994480000|2021-03-29 05:08:00|6315.7|6312.9|6315.7|6312.9|6315.7|6312.9|6315.2|6312.4|4
1616994490000|2021-03-29 05:08:10|6316.7|6313.9|6316.7|6313.9|6317.2|6314.4|6316.7|6313.9|9
1616994500000|2021-03-29 05:08:20|6315.7|6312.9|6315.7|6312.9|6315.7|6312.9|6315.7|6312.9|0
1616994510000|2021-03-29 05:08:30|||||||||1
1616994520000|2021-03-29 05:08:40|6315.2|6312.4|6314.7|6311.9|6315.2|6312.4|6314.7|6311.9|2
1616994530000|2021-03-29 05:08:50|6315.7|6312.9|6314.7|6311.9|6315.7|6312.9|6314.7|6311.9|3
1616994540000|2021-03-29 05:09:00|6315.7|6312.9|6315.7|6312.9|6315.7|6312.9|6314.7|6311.9|8
1616994550000|2021-03-29 05:09:10|6316.2|6313.4|6315.7|6312.9|6316.2|6313.4|6314.7|6311.9|2
1616994560000|2021-03-29 05:09:20|6313.2|6310.4|6308.7|6305.9|6313.2|6310.4|6307.7|6304.8|95
1616994570000|2021-03-29 05:09:30|6307.7|6304.9|6307.7|6304.9|6308.2|6305.4|6306.7|6303.9|146
1616994580000|2021-03-29 05:09:40|6307.2|6304.4|6305.7|6302.9|6307.7|6304.9|6305.2|6302.4|155
1616994590000|2021-03-29 05:09:50|6305.2|6302.4|6305.2|6302.4|6305.7|6302.9|6305.2|6302.4|30
1616994600000|2021-03-29 05:10:00|6305.7|6302.9|6308.7|6305.9|6309.2|6306.4|6305.7|6302.9|38
1616994610000|2021-03-29 05:10:10|6310.2|6307.4|6308.7|6305.9|6313.2|6310.4|6308.7|6305.9|17
1616994620000|2021-03-29 05:10:20|6309.2|6306.4|6310.8|6306.8|6310.8|6307.9|6308.7|6305.9|3
1616994630000|2021-03-29 05:10:30|6309.7|6306.9|6307.7|6304.9|6309.7|6306.9|6307.7|6304.9|11
1616994640000|2021-03-29 05:10:40|6306.7|6303.9|6306.2|6303.4|6309.2|6306.4|6306.2|6303.4|18
1616994650000|2021-03-29 05:10:50|6307.7|6304.9|6306.7|6303.9|6307.7|6304.9|6306.7|6303.9|8
1616994660000|2021-03-29 05:11:00|6306.8|6302.8|6309.7|6306.9|6309.7|6306.9|6306.7|6302.8|11
1616994670000|2021-03-29 05:11:10|6310.7|6307.9|6308.7|6305.9|6310.8|6307.9|6308.7|6305.9|149080
1616994680000|2021-03-29 05:11:20|6308.8|6304.8|6307.7|6304.9|6311.8|6304.9|6306.7|6301.8|21306
1616994690000|2021-03-29 05:11:30|6308.3|6304.3|6305.7|6302.9|6308.8|6304.9|6305.7|6302.9|127875
1616994700000|2021-03-29 05:11:40|6306.7|6303.9|6307.2|6304.4|6307.2|6304.4|6305.2|6302.4|15
1616994710000|2021-03-29 05:11:50|6306.7|6303.9|6308.7|6305.9|6308.8|6305.9|6306.7|6303.8|1
1616994720000|2021-03-29 05:12:00|6309.2|6306.4|6309.7|6306.9|6309.7|6306.9|6308.7|6305.9|6
1616994730000|2021-03-29 05:12:10|6309.2|6306.4|6310.2|6307.4|6310.7|6307.9|6309.2|6306.4|3
1616994740000|2021-03-29 05:12:20|6308.7|6305.9|6308.7|6305.9|6308.7|6305.9|6308.7|6305.9|4
1616994750000|2021-03-29 05:12:30|6306.7|6303.9|6306.7|6303.9|6307.7|6304.9|6306.7|6303.9|29
1616994760000|2021-03-29 05:12:40|6307.7|6304.9|6307.7|6304.9|6307.7|6304.9|6307.7|6304.9|0
1616994770000|2021-03-29 05:12:50|6305.7|6302.9|6306.7|6303.9|6306.8|6303.9|6305.2|6302.3|5
1616994780000|2021-03-29 05:13:00|6305.7|6302.9|6303.2|6300.4|6306.7|6303.9|6303.2|6300.4|210
1616994790000|2021-03-29 05:13:10|6304.2|6301.4|6303.7|6300.9|6304.2|6301.4|6303.2|6300.4|19
1616994800000|2021-03-29 05:13:20|6303.2|6300.4|6303.2|6300.4|6303.7|6300.9|6303.2|6300.4|83
1616994810000|2021-03-29 05:13:30|6303.7|6300.9|6303.7|6300.9|6305.2|6302.4|6303.2|6300.4|11
1616994820000|2021-03-29 05:13:40|6304.2|6301.4|6303.2|6300.4|6304.2|6301.4|6303.2|6300.4|0
1616994830000|2021-03-29 05:13:50|6303.7|6300.9|6303.2|6300.4|6303.7|6300.9|6303.2|6300.4|49
1616994840000|2021-03-29 05:14:00|6303.7|6300.9|6303.7|6300.9|6303.7|6300.9|6303.2|6300.4|57
1616994850000|2021-03-29 05:14:10|6303.8|6301|6310.7|6307.9|6311.7|6308.9|6303.8|6300.8|22002
1616994860000|2021-03-29 05:14:20|6310.8|6306.8|6308.7|6305.9|6313.3|6308.9|6308.7|6303.3|9
1616994870000|2021-03-29 05:14:30|6308.8|6304.8|6307.7|6304.9|6308.8|6305.9|6306.7|6303.9|6
1616994880000|2021-03-29 05:14:40|6308.7|6305.9|6308.7|6305.9|6309.2|6306.4|6308.7|6305.9|4
1616994890000|2021-03-29 05:14:50|6309.2|6306.4|6309.2|6306.4|6309.7|6306.9|6308.7|6305.9|2
1616994900000|2021-03-29 05:15:00|6310.7|6307.9|6310.7|6307.9|6312.2|6309.4|6310.7|6306.8|11
1616994910000|2021-03-29 05:15:10|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|6311.2|6308.4|3
1616994920000|2021-03-29 05:15:20|6311.2|6308.4|6311.7|6308.9|6311.7|6308.9|6310.7|6307.9|3
1616994930000|2021-03-29 05:15:30|6310.7|6307.9|6311.7|6308.9|6311.7|6308.9|6310.7|6307.9|4
1616994940000|2021-03-29 05:15:40|6311.2|6308.4|6310.7|6307.9|6311.2|6308.4|6310.2|6307.4|2
1616994950000|2021-03-29 05:15:50|6311.2|6308.4|6311.7|6308.9|6311.7|6308.9|6311.2|6308.4|0
1616994960000|2021-03-29 05:16:00|6310.7|6307.9|6310.7|6307.9|6310.7|6307.9|6309.7|6306.9|7
1616994970000|2021-03-29 05:16:10|6310.8|6306.8|6308.7|6305.9|6310.8|6306.8|6308.7|6305.9|3
1616994980000|2021-03-29 05:16:20|6309.7|6306.9|6310.8|6306.8|6310.8|6306.9|6309.2|6306.4|0
1616994990000|2021-03-29 05:16:30|6308.7|6305.9|6308.7|6305.9|6308.7|6305.9|6308.7|6305.9|1
1616995000000|2021-03-29 05:16:40|6309.7|6306.9|6309.2|6306.4|6310.8|6306.9|6308.7|6305.9|0
1616995010000|2021-03-29 05:16:50|6310.7|6307.9|6310.7|6307.9|6311.8|6308.9|6309.7|6306.9|4
1616995020000|2021-03-29 05:17:00|6311.7|6308.9|6311.7|6308.9|6312.7|6309.9|6310.7|6307.8|5
1616995030000|2021-03-29 05:17:10|6311.2|6308.4|6311.7|6308.9|6311.7|6308.9|6310.7|6307.9|2
1616995040000|2021-03-29 05:17:20|6311.2|6308.4|6311.7|6308.9|6311.7|6308.9|6311.2|6308.4|1
1616995050000|2021-03-29 05:17:30|6312.7|6309.9|6312.7|6309.9|6313.2|6310.4|6312.2|6308.8|4
1616995060000|2021-03-29 05:17:40|6313.2|6310.4|6314.7|6311.9|6314.7|6311.9|6313.2|6310.4|9
1616995070000|2021-03-29 05:17:50|6314.8|6310.8|6314.7|6311.9|6314.8|6311.9|6314.7|6310.8|2
1616995080000|2021-03-29 05:18:00|6314.8|6310.8|6315.2|6312.4|6315.2|6312.4|6314.7|6310.8|21964
1616995090000|2021-03-29 05:18:10|6314.7|6311.9|6315.2|6312.4|6316.2|6313.4|6314.7|6311.9|3
1616995100000|2021-03-29 05:18:20|6315.7|6312.9|6315.7|6312.9|6315.7|6312.9|6315.2|6312.4|2
1616995110000|2021-03-29 05:18:30|6318.7|6315.9|6318.7|6315.9|6319.8|6316.9|6318.7|6315.8|150
1616995120000|2021-03-29 05:18:40|6319.7|6316.9|6317.7|6314.9|6319.8|6316.9|6317.7|6314.9|6
1616995130000|2021-03-29 05:18:50|6316.7|6313.9|6317.7|6314.9|6317.7|6314.9|6316.7|6313.9|1
1616995140000|2021-03-29 05:19:00|6318.2|6315.4|6316.8|6312.8|6318.2|6315.4|6316.7|6312.8|7
1616995150000|2021-03-29 05:19:10|6316.7|6313.9|6315.7|6312.9|6316.8|6313.9|6315.7|6312.8|22132
1616995160000|2021-03-29 05:19:20|6316.8|6312.8|6316.7|6313.9|6316.8|6313.9|6316.7|6312.8|3
1616995170000|2021-03-29 05:19:30|6315.7|6312.9|6316.7|6313.9|6316.7|6313.9|6315.7|6312.9|5
1616995180000|2021-03-29 05:19:40|6317.2|6314.4|6315.7|6312.9|6317.2|6314.4|6315.7|6312.8|7
1616995190000|2021-03-29 05:19:50|6314.7|6311.9|6312.7|6309.9|6314.7|6311.9|6312.7|6309.9|15
1616995200000|2021-03-29 05:20:00|||||||||30
1616995210000|2021-03-29 05:20:10|6310.8|6306.8|6307.7|6304.9|6310.8|6307.9|6307.7|6303.8|106
1616995220000|2021-03-29 05:20:20|6307.8|6303.8|6306.7|6303.9|6307.8|6304.9|6306.7|6303.8|1
1616995230000|2021-03-29 05:20:30|6307.7|6304.9|6307.7|6304.9|6307.7|6304.9|6307.7|6304.9|2
1616995240000|2021-03-29 05:20:40|6306.7|6303.9|6306.7|6303.9|6306.7|6303.9|6306.7|6303.9|4
1616995250000|2021-03-29 05:20:50|6307.2|6304.4|6307.7|6304.9|6308.7|6305.9|6306.7|6303.9|22
1616995260000|2021-03-29 05:21:00|6307.8|6303.8|6306.8|6302.8|6307.8|6304.9|6306.7|6302.8|2
1616995270000|2021-03-29 05:21:10|6306.7|6303.9|6303.7|6300.9|6307.8|6303.9|6303.7|6297.8|156171
1616995280000|2021-03-29 05:21:20|6304.3|6300.3|6304.7|6301.9|6304.7|6301.9|6303.7|6300.3|291115
1616995290000|2021-03-29 05:21:30|6305.3|6301.3|6304.7|6301.9|6305.3|6301.9|6304.7|6301.3|202248
1616995300000|2021-03-29 05:21:40|6304.8|6300.8|6304.8|6300.8|6304.8|6300.8|6304.8|6300.8|134910
1616995310000|2021-03-29 05:21:50|6303.7|6300.9|6307.7|6304.9|6307.8|6304.9|6303.2|6300.4|22570
1616995320000|2021-03-29 05:22:00|6306.8|6302.8|6306.8|6302.8|6306.8|6303.9|6306.7|6302.8|45156
1616995330000|2021-03-29 05:22:10|6305.7|6302.9|6304.7|6301.9|6305.7|6302.9|6304.2|6301.4|67743
1616995340000|2021-03-29 05:22:20|6305.2|6302.4|6306.7|6303.9|6307.2|6304.4|6305.2|6302.4|5
1616995350000|2021-03-29 05:22:30|6306.8|6302.8|6308.2|6305.4|6312.3|6305.9|6306.7|6301.8|67813
1616995360000|2021-03-29 05:22:40|6307.7|6304.9|6310.7|6307.9|6310.8|6307.9|6307.7|6304.9|67826
1616995370000|2021-03-29 05:22:50|6311.7|6308.9|6310.7|6307.9|6311.8|6308.9|6310.7|6307.8|12
1616995380000|2021-03-29 05:23:00|6310.8|6306.8|6306.7|6303.9|6310.8|6307.9|6306.7|6303.9|10
1616995390000|2021-03-29 05:23:10|6306.8|6302.8|6311.3|6301.3|6311.3|6305.9|6306.7|6301.3|4
1616995400000|2021-03-29 05:23:20|6307.7|6304.9|6309.2|6306.4|6309.2|6306.4|6307.7|6304.8|22640
1616995410000|2021-03-29 05:23:30|6308.7|6305.9|6308.7|6305.9|6309.2|6306.4|6308.7|6305.9|22
1616995420000|2021-03-29 05:23:40|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|1
1616995430000|2021-03-29 05:23:50|6309.7|6306.9|6309.7|6306.9|6311.8|6307.9|6309.7|6306.8|7
1616995440000|2021-03-29 05:24:00|6310.7|6307.9|6310.7|6307.9|6310.7|6307.9|6310.7|6307.9|1
1616995450000|2021-03-29 05:24:10|6310.8|6306.8|6309.7|6306.9|6310.8|6306.9|6308.7|6305.8|1
1616995460000|2021-03-29 05:24:20|6309.8|6305.8|6309.7|6306.9|6309.8|6306.9|6308.7|6305.8|2
1616995470000|2021-03-29 05:24:30|6309.8|6305.8|6309.7|6306.9|6309.8|6306.9|6308.7|6304.8|22671
1616995490000|2021-03-29 05:24:50|6311.2|6308.4|6311.2|6308.4|6311.7|6308.9|6310.7|6307.9|5
1616995500000|2021-03-29 05:25:00|6310.7|6307.9|6311.2|6308.4|6311.7|6308.9|6310.7|6306.8|1
1616995510000|2021-03-29 05:25:10|6311.7|6308.9|6312.7|6309.9|6313.2|6310.4|6311.7|6308.9|9
1616995530000|2021-03-29 05:25:30|6311.7|6308.9|6312.7|6309.9|6312.8|6309.9|6311.7|6308.8|3
1616995540000|2021-03-29 05:25:40|6312.8|6308.8|6312.7|6309.9|6312.8|6309.9|6311.7|6308.8|3
1616995550000|2021-03-29 05:25:50|6313.2|6310.4|6314.7|6311.9|6316.7|6313.9|6313.2|6310.4|2
1616995560000|2021-03-29 05:26:00|6314.8|6310.8|6313.7|6310.9|6314.8|6311.9|6312.7|6309.9|4
1616995570000|2021-03-29 05:26:10|6314.2|6311.4|6313.2|6310.4|6314.7|6311.9|6313.2|6310.4|3
1616995580000|2021-03-29 05:26:20|6314.8|6310.8|6313.7|6310.9|6314.8|6310.9|6313.7|6310.8|0
1616995590000|2021-03-29 05:26:30|6313.2|6310.4|6314.7|6311.9|6314.7|6311.9|6313.2|6310.4|2
1616995600000|2021-03-29 05:26:40|6313.7|6310.9|6313.7|6310.9|6314.8|6311.9|6313.7|6310.8|3
1616995610000|2021-03-29 05:26:50|6314.8|6310.8|6314.7|6311.9|6314.8|6311.9|6313.7|6310.8|0
1616995620000|2021-03-29 05:27:00|6313.7|6310.9|6313.7|6310.9|6313.7|6310.9|6313.7|6310.9|1
1616995630000|2021-03-29 05:27:10|6314.7|6311.9|6313.7|6310.9|6314.8|6311.9|6313.7|6310.8|2
1616995640000|2021-03-29 05:27:20|6314.8|6310.8|6314.7|6311.9|6314.8|6311.9|6314.7|6310.8|0
1616995650000|2021-03-29 05:27:30|6315.2|6312.4|6314.7|6311.9|6315.2|6312.4|6314.2|6311.4|4
1616995660000|2021-03-29 05:27:40|6314.2|6311.4|6314.7|6311.9|6315.2|6312.4|6314.2|6311.4|6
1616995670000|2021-03-29 05:27:50|6313.2|6310.4|6313.7|6310.9|6313.7|6310.9|6313.2|6310.4|5
1616995680000|2021-03-29 05:28:00|6313.2|6310.4|6311.7|6308.9|6313.2|6310.4|6310.7|6307.9|2
1616995690000|2021-03-29 05:28:10|6311.2|6308.4|6310.8|6306.8|6311.2|6308.4|6310.7|6306.8|1
1616995700000|2021-03-29 05:28:20|6310.7|6307.9|6311.7|6308.9|6312.2|6309.4|6310.7|6307.9|7
1616995710000|2021-03-29 05:28:30|6312.2|6309.4|6311.7|6308.9|6312.2|6309.4|6311.7|6307.8|0
1616995720000|2021-03-29 05:28:40|6312.2|6309.4|6312.2|6309.4|6312.2|6309.4|6311.7|6308.9|10
1616995730000|2021-03-29 05:28:50|6314.7|6311.9|6315.2|6312.4|6315.2|6312.4|6314.2|6311.4|7
1616995740000|2021-03-29 05:29:00|6315.7|6312.9|6315.7|6312.9|6315.7|6312.9|6315.2|6312.4|7
1616995750000|2021-03-29 05:29:10|6315.8|6311.8|6314.7|6311.9|6315.8|6311.9|6314.7|6311.8|22729
1616995770000|2021-03-29 05:29:30|6315.7|6312.9|6315.7|6312.9|6315.7|6312.9|6314.7|6311.9|0
1616995780000|2021-03-29 05:29:40|6314.7|6311.9|6315.7|6312.9|6315.8|6312.9|6314.7|6311.8|1
1616995790000|2021-03-29 05:29:50|6316.2|6313.4|6316.2|6313.4|6317.8|6314.9|6315.7|6312.9|12
1616995800000|2021-03-29 05:30:00|6317.2|6314.4|6311.7|6308.9|6317.8|6314.9|6311.2|6306.3|97
1616995810000|2021-03-29 05:30:10|6312.2|6309.4|6313.7|6310.9|6314.2|6311.4|6309.2|6305.8|24
1616995820000|2021-03-29 05:30:20|6314.2|6311.4|6314.7|6311.9|6314.7|6311.9|6313.2|6310.4|15
1616995830000|2021-03-29 05:30:30|6313.7|6310.9|6314.7|6311.9|6314.7|6311.9|6313.7|6310.9|4
1616995840000|2021-03-29 05:30:40|6315.7|6312.9|6314.7|6311.9|6315.7|6312.9|6314.7|6311.9|9
1616995850000|2021-03-29 05:30:50|6315.2|6312.4|6314.7|6311.9|6315.2|6312.4|6314.7|6311.9|0
1616995860000|2021-03-29 05:31:00|6314.2|6311.4|6312.2|6309.4|6314.2|6311.4|6312.2|6309.4|17
1616995870000|2021-03-29 05:31:10|6313.8|6309.8|6314.7|6311.9|6315.2|6312.4|6312.7|6309.8|16
1616995880000|2021-03-29 05:31:20|6313.7|6310.9|6314.8|6310.8|6316.8|6310.9|6312.7|6306.8|22883
1616995890000|2021-03-29 05:31:30|6314.7|6311.9|6314.8|6310.8|6314.8|6311.9|6314.7|6310.8|0
1616995900000|2021-03-29 05:31:40|6313.7|6310.9|6315.2|6312.4|6315.7|6312.9|6313.7|6310.3|2
1616995910000|2021-03-29 05:31:50|6315.7|6312.9|6317.2|6314.4|6317.7|6314.9|6315.2|6312.4|15
1616995920000|2021-03-29 05:32:00|6317.7|6314.9|6319.2|6316.4|6321.2|6318.4|6317.7|6314.9|22975
1616995930000|2021-03-29 05:32:10|6320.8|6316.8|6319.7|6316.9|6320.8|6316.9|6319.7|6316.8|4
1616995940000|2021-03-29 05:32:20|6320.2|6317.4|6322.7|6319.9|6322.7|6319.9|6320.2|6317.4|29
1616995950000|2021-03-29 05:32:30|6322.2|6319.4|6325.7|6322.9|6326.7|6323.9|6322.2|6319.4|65
1616995960000|2021-03-29 05:32:40|6327.2|6324.4|6325.8|6321.8|6327.2|6324.4|6325.7|6321.8|26
1616995970000|2021-03-29 05:32:50|6324.2|6321.4|6324.7|6321.9|6324.7|6321.9|6323.7|6320.9|1
1616995980000|2021-03-29 05:33:00|6324.8|6320.8|6323.8|6319.8|6324.8|6320.9|6322.7|6319.8|6
1616995990000|2021-03-29 05:33:10|||||||||1
1616996000000|2021-03-29 05:33:20|6323.7|6320.9|6323.8|6319.8|6323.8|6320.9|6323.7|6319.8|0
1616996010000|2021-03-29 05:33:30|6323.7|6320.9|6326.8|6322.8|6326.8|6323.9|6323.7|6320.8|4
1616996020000|2021-03-29 05:33:40|6325.7|6322.9|6328.8|6324.8|6328.8|6324.9|6324.7|6321.9|21
1616996030000|2021-03-29 05:33:50|6327.7|6324.9|6327.2|6324.4|6328.8|6324.9|6327.2|6324.4|0
1616996040000|2021-03-29 05:34:00|6327.7|6324.9|6327.2|6324.4|6328.8|6325.9|6327.2|6324.4|14
1616996050000|2021-03-29 05:34:10|6328.8|6324.8|6328.8|6324.8|6329.7|6326.9|6327.7|6324.8|2
1616996060000|2021-03-29 05:34:20|6327.7|6324.9|6327.7|6324.9|6327.7|6324.9|6327.7|6324.9|0
1616996070000|2021-03-29 05:34:30|6327.2|6324.4|6324.7|6321.9|6327.2|6324.4|6324.2|6320.8|17
1616996080000|2021-03-29 05:34:40|6324.8|6320.8|6324.8|6320.8|6324.8|6321.9|6324.7|6320.8|1
1616996090000|2021-03-29 05:34:50|6324.7|6321.9|6325.7|6322.9|6326.8|6323.4|6324.7|6321.9|4
1616996100000|2021-03-29 05:35:00|6325.2|6322.4|6324.7|6321.9|6325.3|6322.4|6323.7|6320.8|0
1616996110000|2021-03-29 05:35:10|6325.2|6322.4|6322.7|6319.9|6325.2|6322.4|6321.2|6318.4|67
1616996120000|2021-03-29 05:35:20|6321.7|6318.9|6320.7|6317.9|6321.7|6318.9|6320.7|6317.9|16
1616996130000|2021-03-29 05:35:30|||||||||2
1616996140000|2021-03-29 05:35:40|||||||||1
1616996150000|2021-03-29 05:35:50|6320.2|6317.4|6315.2|6312.4|6320.2|6317.4|6315.2|6312.4|95
1616996160000|2021-03-29 05:36:00|6314.2|6311.4|6314.7|6311.9|6315.2|6312.4|6312.7|6309.8|57
1616996170000|2021-03-29 05:36:10|6315.7|6312.9|6316.7|6313.9|6317.8|6314.9|6315.7|6312.9|11
1616996180000|2021-03-29 05:36:20|6317.2|6314.4|6317.7|6314.9|6317.7|6314.9|6316.7|6313.9|1
1616996190000|2021-03-29 05:36:30|6318.7|6315.9|6318.7|6315.9|6319.3|6315.9|6317.7|6314.3|46693
1616996200000|2021-03-29 05:36:40|6317.7|6314.9|6317.7|6314.9|6317.7|6314.9|6316.7|6313.9|2
1616996210000|2021-03-29 05:36:50|6318.2|6315.4|6315.7|6312.9|6318.2|6315.4|6315.7|6312.8|6
1616996220000|2021-03-29 05:37:00|6314.2|6311.4|6312.8|6308.8|6315.7|6312.9|6311.2|6308.4|23366
1616996230000|2021-03-29 05:37:10|6312.7|6309.9|6310.7|6307.9|6312.8|6309.9|6310.7|6306.8|23355
1616996240000|2021-03-29 05:37:20|6310.8|6306.8|6312.8|6308.8|6312.8|6308.8|6310.7|6306.8|24
1616996250000|2021-03-29 05:37:30|6311.7|6308.9|6314.8|6310.8|6314.8|6310.9|6311.7|6308.8|24
1616996260000|2021-03-29 05:37:40|6313.7|6310.9|6313.7|6310.9|6314.8|6310.9|6313.7|6309.8|0
1616996270000|2021-03-29 05:37:50|6314.8|6310.8|6315.7|6312.9|6315.8|6312.9|6314.7|6310.8|1
1616996280000|2021-03-29 05:38:00|6316.8|6312.8|6313.7|6310.9|6316.8|6312.9|6313.7|6310.8|5
1616996290000|2021-03-29 05:38:10|6314.2|6311.4|6314.7|6311.9|6314.7|6311.9|6314.2|6311.4|1
1616996300000|2021-03-29 05:38:20|6315.8|6311.8|6314.8|6310.8|6315.8|6311.9|6314.7|6310.8|4
1616996310000|2021-03-29 05:38:30|6313.7|6310.9|6314.8|6310.8|6315.7|6312.9|6313.7|6310.8|1
1616996320000|2021-03-29 05:38:40|6313.7|6310.9|6313.7|6310.9|6314.8|6310.9|6313.7|6310.8|0
1616996330000|2021-03-29 05:38:50|6315.2|6312.4|6315.7|6312.9|6315.7|6312.9|6315.2|6312.4|47
1616996340000|2021-03-29 05:39:00|6314.8|6310.8|6309.8|6305.8|6314.8|6310.8|6309.7|6305.8|14
1616996350000|2021-03-29 05:39:10|6309.7|6306.9|6309.7|6306.9|6309.8|6306.9|6307.7|6304.3|10
1616996360000|2021-03-29 05:39:20|||||||||1
1616996370000|2021-03-29 05:39:30|6309.8|6305.8|6308.7|6305.9|6309.8|6305.9|6308.7|6305.3|0
1616996380000|2021-03-29 05:39:40|6309.8|6305.8|6309.7|6306.9|6309.8|6306.9|6309.2|6305.8|1
1616996390000|2021-03-29 05:39:50|6310.2|6307.4|6309.7|6306.9|6310.2|6307.4|6309.7|6306.9|0
1616996400000|2021-03-29 05:40:00|6309.8|6305.8|6308.8|6304.8|6309.8|6306.4|6307.7|6304.8|3
1616996410000|2021-03-29 05:40:10|6307.7|6304.9|6308.8|6304.8|6308.8|6304.9|6307.7|6304.8|4
1616996420000|2021-03-29 05:40:20|6308.7|6305.9|6304.7|6301.9|6308.8|6305.9|6304.7|6301.9|14
1616996430000|2021-03-29 05:40:30|6304.8|6300.8|6303.2|6300.4|6304.8|6300.9|6303.2|6300.4|117
1616996440000|2021-03-29 05:40:40|6303.7|6300.9|6303.2|6300.4|6303.7|6300.9|6303.2|6300.4|42
1616996450000|2021-03-29 05:40:50|6304.8|6300.8|6308.8|6304.8|6310.3|6304.9|6303.7|6300.3|18
1616996460000|2021-03-29 05:41:00|6307.7|6304.9|6310.8|6306.8|6311.2|6308.4|6307.7|6304.8|12
1616996470000|2021-03-29 05:41:10|6309.7|6306.9|6311.8|6307.8|6313.7|6310.9|6309.7|6306.8|59
1616996480000|2021-03-29 05:41:20|6311.7|6308.9|6309.7|6306.9|6311.8|6308.9|6308.7|6304.8|23593
1616996490000|2021-03-29 05:41:30|6308.7|6305.9|6308.8|6304.8|6308.8|6305.9|6307.7|6304.8|1
1616996500000|2021-03-29 05:41:40|6309.8|6305.8|6309.7|6306.9|6310.8|6307.4|6308.7|6304.8|20
1616996510000|2021-03-29 05:41:50|6309.2|6306.4|6310.7|6307.9|6311.7|6308.9|6309.2|6306.3|47228
1616996520000|2021-03-29 05:42:00|6311.7|6308.9|6311.7|6308.9|6311.8|6308.9|6310.7|6306.8|6
1616996530000|2021-03-29 05:42:10|6311.8|6307.8|6311.7|6308.9|6313.8|6309.9|6310.7|6307.8|2
1616996540000|2021-03-29 05:42:20|6312.7|6309.9|6315.8|6305.8|6316.3|6310.9|6311.7|6305.8|3
1616996550000|2021-03-29 05:42:30|6312.8|6308.8|6310.2|6307.4|6312.8|6308.9|6310.2|6307.4|23627
1616996560000|2021-03-29 05:42:40|6307.7|6304.9|6305.7|6302.9|6307.8|6304.9|6305.7|6302.8|23638
1616996570000|2021-03-29 05:42:50|6306.2|6303.4|6305.7|6302.9|6306.8|6303.9|6305.7|6302.8|3
1616996580000|2021-03-29 05:43:00|6306.8|6302.8|6308.7|6305.9|6309.8|6305.9|6306.2|6302.8|9
1616996590000|2021-03-29 05:43:10|6309.8|6305.8|6309.7|6306.9|6309.8|6306.9|6309.7|6305.8|165552
1616996600000|2021-03-29 05:43:20|6308.8|6304.8|6307.7|6304.9|6308.8|6304.9|6307.7|6304.8|23652
1616996610000|2021-03-29 05:43:30|6308.8|6304.8|6308.8|6304.8|6308.8|6304.8|6308.8|6304.8|0
1616996620000|2021-03-29 05:43:40|6309.7|6306.9|6311.7|6308.9|6314.3|6308.9|6308.7|6304.3|2
1616996630000|2021-03-29 05:43:50|6312.7|6309.9|6310.7|6307.9|6312.7|6309.9|6309.7|6306.9|3
1616996640000|2021-03-29 05:44:00|6310.8|6306.8|6311.3|6307.3|6311.3|6307.9|6309.7|6306.8|23669
1616996650000|2021-03-29 05:44:10|6310.7|6307.9|6313.7|6310.9|6315.8|6310.9|6310.7|6305.3|118311
1616996660000|2021-03-29 05:44:20|6314.8|6310.8|6315.7|6312.9|6315.7|6312.9|6313.2|6310.4|0
1616996670000|2021-03-29 05:44:30|6314.7|6311.9|6319.2|6316.4|6319.7|6316.9|6314.7|6311.9|35
1616996680000|2021-03-29 05:44:40|6319.7|6316.9|6324.8|6320.8|6324.8|6321.9|6319.2|6316.4|84
1616996690000|2021-03-29 05:44:50|6323.7|6320.9|6324.7|6321.9|6324.8|6321.9|6323.2|6320.4|0
1616996700000|2021-03-29 05:45:00|6324.2|6321.4|6316.8|6312.8|6324.8|6321.9|6316.7|6312.8|132
1616996710000|2021-03-29 05:45:10|6315.7|6312.9|6314.7|6311.9|6315.8|6312.9|6314.7|6310.8|5
1616996720000|2021-03-29 05:45:20|6313.7|6310.9|6312.8|6308.8|6314.7|6311.9|6311.7|6308.8|8
1616996730000|2021-03-29 05:45:30|6313.7|6310.9|6312.7|6309.9|6313.8|6310.9|6312.7|6308.8|9
1616996740000|2021-03-29 05:45:40|6313.8|6309.8|6313.7|6310.9|6313.8|6310.9|6313.7|6309.8|0
1616996750000|2021-03-29 05:45:50|6313.8|6309.8|6313.7|6310.9|6313.8|6310.9|6312.7|6309.8|1
1616996760000|2021-03-29 05:46:00|6312.7|6309.9|6312.7|6309.9|6313.8|6309.9|6312.7|6309.8|1
1616996770000|2021-03-29 05:46:10|6311.7|6308.9|6308.8|6304.8|6311.8|6308.9|6307.7|6304.8|27
1616996780000|2021-03-29 05:46:20|6309.8|6305.8|6310.8|6306.8|6310.8|6307.9|6308.7|6304.8|5
1616996790000|2021-03-29 05:46:30|6309.7|6306.9|6312.8|6308.8|6312.8|6308.9|6309.7|6306.9|3
1616996800000|2021-03-29 05:46:40|6312.7|6309.9|6309.8|6305.8|6312.8|6309.9|6308.7|6305.8|5
1616996810000|2021-03-29 05:46:50|6308.7|6305.9|6309.7|6306.9|6309.7|6306.9|6308.7|6305.9|1
1616996820000|2021-03-29 05:47:00|6309.8|6305.8|6310.7|6307.9|6310.7|6307.9|6309.7|6305.8|2
1616996830000|2021-03-29 05:47:10|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|1
1616996840000|2021-03-29 05:47:20|6312.7|6309.9|6312.7|6309.9|6312.7|6309.9|6312.7|6309.9|1
1616996850000|2021-03-29 05:47:30|6312.2|6309.4|6314.7|6311.9|6314.7|6311.9|6312.2|6309.4|0
1616996860000|2021-03-29 05:47:40|6315.8|6311.8|6315.8|6311.8|6315.8|6311.9|6314.7|6311.8|9
1616996870000|2021-03-29 05:47:50|6316.7|6313.9|6316.7|6313.9|6317.7|6314.9|6316.7|6313.9|5
1616996880000|2021-03-29 05:48:00|6315.7|6312.9|6316.8|6312.8|6319.3|6313.4|6314.7|6309.3|4
1616996890000|2021-03-29 05:48:10|6316.7|6313.9|6315.8|6311.8|6319.3|6313.9|6315.7|6309.3|1
1616996900000|2021-03-29 05:48:20|6315.9|6311.9|6316.7|6313.9|6316.7|6313.9|6315.9|6311.9|0
1616996910000|2021-03-29 05:48:30|6317.7|6314.9|6317.7|6314.9|6318.8|6314.9|6316.2|6313.4|5
1616996920000|2021-03-29 05:48:40|6318.7|6315.9|6317.7|6314.9|6319.8|6315.9|6317.7|6314.8|3
1616996930000|2021-03-29 05:48:50|6318.8|6314.8|6317.7|6314.9|6318.8|6314.9|6317.2|6314.4|16
1616996940000|2021-03-29 05:49:00|6317.2|6314.4|6314.7|6311.9|6317.2|6314.4|6313.7|6309.8|33
1616996950000|2021-03-29 05:49:10|6313.7|6310.9|6313.7|6310.9|6313.7|6310.9|6313.7|6310.9|0
1616996960000|2021-03-29 05:49:20|6314.8|6310.8|6313.7|6310.9|6314.8|6310.9|6313.7|6310.8|2
1616996970000|2021-03-29 05:49:30|6314.7|6311.9|6313.7|6310.9|6314.7|6311.9|6313.7|6310.9|0
1616996980000|2021-03-29 05:49:40|6314.8|6310.8|6315.8|6311.8|6316.7|6313.9|6314.7|6310.8|7
1616996990000|2021-03-29 05:49:50|6314.7|6311.9|6315.7|6312.9|6315.8|6312.9|6314.2|6311.4|1
1616997000000|2021-03-29 05:50:00|6316.8|6312.8|6315.7|6312.9|6316.8|6312.9|6315.7|6312.8|0
1616997020000|2021-03-29 05:50:20|||||||||1
1616997030000|2021-03-29 05:50:30|6316.2|6313.4|6317.7|6314.9|6317.7|6314.9|6316.2|6313.4|1
1616997040000|2021-03-29 05:50:40|6318.8|6314.8|6318.7|6315.9|6318.8|6315.9|6318.7|6314.8|1
1616997050000|2021-03-29 05:50:50|6319.7|6316.9|6320.8|6316.8|6321.7|6318.9|6319.2|6316.4|5
1616997060000|2021-03-29 05:51:00|6320.7|6317.9|6316.7|6313.9|6321.7|6318.9|6316.7|6313.8|40
1616997070000|2021-03-29 05:51:10|6317.7|6314.9|6317.7|6314.9|6321.8|6314.9|6316.7|6311.8|23987
1616997080000|2021-03-29 05:51:20|6316.7|6313.9|6316.8|6312.8|6319.8|6313.9|6315.7|6309.8|47968
1616997090000|2021-03-29 05:51:30|6319.8|6309.8|6317.7|6314.9|6321.8|6314.9|6316.8|6309.8|71953
1616997100000|2021-03-29 05:51:40|6316.7|6313.9|6317.7|6314.9|6317.7|6314.9|6316.7|6313.9|0
1616997110000|2021-03-29 05:51:50|6318.8|6314.8|6316.7|6313.9|6318.8|6314.9|6316.7|6313.9|0
1616997120000|2021-03-29 05:52:00|6315.7|6312.9|6315.2|6312.4|6315.8|6312.9|6315.2|6311.8|138
1616997130000|2021-03-29 05:52:10|6314.7|6311.9|6315.7|6312.9|6315.8|6312.9|6314.7|6311.8|0
1616997140000|2021-03-29 05:52:20|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|0
1616997150000|2021-03-29 05:52:30|6316.7|6313.9|6318.7|6315.9|6318.7|6315.9|6316.7|6313.9|3
1616997160000|2021-03-29 05:52:40|6318.2|6315.4|6314.7|6311.9|6318.2|6315.4|6314.7|6310.8|1
1616997170000|2021-03-29 05:52:50|6315.8|6311.8|6316.7|6313.9|6316.7|6313.9|6314.7|6311.8|48202
1616997180000|2021-03-29 05:53:00|6317.8|6313.8|6316.7|6313.9|6317.8|6314.4|6316.2|6313.4|3
1616997190000|2021-03-29 05:53:10|6315.7|6312.9|6315.7|6312.9|6316.8|6313.9|6315.7|6312.8|4
1616997200000|2021-03-29 05:53:20|6314.7|6311.9|6314.8|6310.8|6315.8|6312.9|6313.7|6310.3|192818
1616997210000|2021-03-29 05:53:30|6314.2|6311.4|6315.8|6311.8|6315.8|6311.9|6313.7|6310.8|168721
1616997220000|2021-03-29 05:53:40|6314.7|6311.9|6314.7|6311.9|6315.8|6312.4|6314.7|6311.8|72309
1616997230000|2021-03-29 05:53:50|6313.7|6310.9|6314.7|6311.9|6314.7|6311.9|6313.7|6310.9|1
1616997240000|2021-03-29 05:54:00|6315.8|6311.8|6314.2|6311.4|6315.8|6311.9|6314.2|6311.4|1
1616997250000|2021-03-29 05:54:10|6313.2|6310.4|6313.2|6310.4|6313.7|6310.9|6313.2|6310.4|53
1616997260000|2021-03-29 05:54:20|6313.7|6310.9|6313.2|6310.4|6313.7|6310.9|6313.2|6310.4|63
1616997270000|2021-03-29 05:54:30|6314.2|6311.4|6314.7|6311.9|6315.2|6312.4|6314.2|6311.4|3
1616997280000|2021-03-29 05:54:40|6313.7|6310.9|6313.7|6310.9|6313.7|6310.9|6313.2|6310.4|3
1616997290000|2021-03-29 05:54:50|6313.2|6310.4|6311.7|6308.9|6313.2|6310.4|6311.7|6308.8|17
1616997300000|2021-03-29 05:55:00|6312.8|6308.8|6313.7|6310.9|6313.7|6310.9|6312.7|6308.8|4
1616997310000|2021-03-29 05:55:10|6314.2|6311.4|6312.8|6308.8|6314.2|6311.4|6312.7|6308.8|5
1616997320000|2021-03-29 05:55:20|6312.7|6309.9|6314.8|6310.8|6314.8|6310.8|6312.7|6309.9|1
1616997330000|2021-03-29 05:55:30|6313.7|6310.9|6314.8|6310.8|6314.8|6310.9|6313.7|6310.8|2
1616997340000|2021-03-29 05:55:40|6314.7|6311.9|6314.8|6310.8|6314.8|6311.9|6313.7|6310.8|0
1616997350000|2021-03-29 05:55:50|6313.7|6310.9|6315.7|6312.9|6316.8|6312.9|6313.7|6310.8|7
1616997360000|2021-03-29 05:56:00|6316.8|6312.8|6316.8|6312.8|6316.8|6312.8|6316.8|6312.8|1
1616997370000|2021-03-29 05:56:10|6317.7|6314.9|6317.7|6314.9|6317.7|6314.9|6317.2|6314.4|2
1616997380000|2021-03-29 05:56:20|6319.7|6316.9|6321.7|6318.9|6321.7|6318.9|6319.7|6316.8|2
1616997390000|2021-03-29 05:56:30|6322.8|6318.8|6321.7|6318.9|6322.8|6318.9|6321.7|6318.8|12
1616997400000|2021-03-29 05:56:40|6322.8|6318.8|6322.7|6319.9|6322.8|6319.9|6321.7|6318.8|1
1616997410000|2021-03-29 05:56:50|||||||||1
1616997420000|2021-03-29 05:57:00|6323.2|6320.4|6322.7|6319.9|6323.2|6320.4|6322.7|6319.9|2
1616997430000|2021-03-29 05:57:10|6322.2|6319.4|6322.7|6319.9|6322.7|6319.9|6322.2|6319.4|3
1616997440000|2021-03-29 05:57:20|6322.2|6319.4|6322.7|6319.9|6322.7|6319.9|6322.2|6319.4|2
1616997460000|2021-03-29 05:57:40|||||||||1
1616997470000|2021-03-29 05:57:50|6322.2|6319.4|6322.7|6319.9|6322.7|6319.9|6322.2|6319.4|19
1616997480000|2021-03-29 05:58:00|6322.2|6319.4|6322.7|6319.9|6322.7|6319.9|6322.2|6319.4|1
1616997490000|2021-03-29 05:58:10|6322.2|6319.4|6322.7|6319.9|6322.7|6319.9|6322.2|6319.4|5
1616997500000|2021-03-29 05:58:20|6322.2|6319.4|6322.2|6319.4|6322.2|6319.4|6322.2|6319.4|10
1616997510000|2021-03-29 05:58:30|6322.7|6319.9|6322.7|6319.9|6322.7|6319.9|6322.2|6319.4|2
1616997520000|2021-03-29 05:58:40|6322.2|6319.4|6322.2|6319.4|6322.7|6319.9|6322.2|6319.4|5
1616997530000|2021-03-29 05:58:50|6322.7|6319.9|6324.8|6320.8|6324.8|6321.9|6322.2|6319.4|14
1616997540000|2021-03-29 05:59:00|6325.7|6322.9|6324.7|6321.9|6325.7|6322.9|6324.7|6321.9|1
1616997550000|2021-03-29 05:59:10|6325.7|6322.9|6324.8|6320.8|6325.7|6322.9|6324.7|6320.8|2
1616997560000|2021-03-29 05:59:20|6323.7|6320.9|6323.2|6320.4|6324.8|6320.9|6323.2|6320.4|30
1616997570000|2021-03-29 05:59:30|6323.7|6320.9|6318.7|6315.9|6324.8|6321.4|6318.7|6315.9|83
1616997580000|2021-03-29 05:59:40|6318.8|6314.8|6315.7|6312.9|6318.8|6314.9|6315.7|6312.9|20
1616997590000|2021-03-29 05:59:50|6315.2|6312.4|6314.7|6311.9|6315.7|6312.9|6313.7|6310.8|128
1616997600000|2021-03-29 06:00:00|6315.7|6312.9|6317.7|6314.9|6320.7|6317.9|6315.7|6312.9|25
1616997610000|2021-03-29 06:00:10|6316.7|6313.9|6316.7|6313.9|6319.7|6316.9|6315.7|6312.9|64
1616997620000|2021-03-29 06:00:20|6317.8|6313.8|6315.7|6312.9|6317.8|6313.9|6315.7|6312.9|2
1616997630000|2021-03-29 06:00:30|6316.7|6313.9|6315.8|6311.8|6317.8|6314.9|6315.7|6311.8|9
1616997640000|2021-03-29 06:00:40|6315.7|6312.9|6315.7|6312.9|6316.8|6313.9|6315.7|6312.8|37
1616997650000|2021-03-29 06:00:50|6314.7|6311.9|6319.7|6316.9|6319.8|6316.9|6314.7|6311.9|9
1616997660000|2021-03-29 06:01:00|6317.7|6314.9|6319.8|6315.8|6319.8|6315.8|6317.7|6314.9|6
1616997670000|2021-03-29 06:01:10|6319.7|6316.9|6319.7|6316.9|6319.8|6316.9|6319.7|6315.8|1
1616997680000|2021-03-29 06:01:20|6320.8|6316.8|6319.7|6316.9|6321.2|6318.4|6319.7|6316.8|6
1616997690000|2021-03-29 06:01:30|6318.7|6315.9|6315.7|6312.9|6319.8|6315.9|6315.7|6312.9|59
1616997700000|2021-03-29 06:01:40|6314.7|6311.9|6313.7|6310.9|6318.3|6312.9|6312.7|6308.3|24677
1616997710000|2021-03-29 06:01:50|6314.8|6310.8|6318.7|6315.9|6320.8|6317.9|6314.8|6310.8|10
1616997720000|2021-03-29 06:02:00|6319.7|6316.9|6320.7|6317.9|6320.8|6317.9|6318.7|6315.9|1
1616997730000|2021-03-29 06:02:10|6321.7|6318.9|6321.7|6318.9|6321.8|6318.9|6320.7|6316.8|9
1616997740000|2021-03-29 06:02:20|6320.7|6317.9|6318.7|6315.9|6320.7|6317.9|6317.7|6314.8|32
1616997750000|2021-03-29 06:02:30|6318.8|6314.8|6318.7|6315.9|6319.8|6316.9|6317.7|6314.8|13
1616997760000|2021-03-29 06:02:40|6319.7|6316.9|6319.7|6316.9|6319.7|6316.9|6319.2|6316.4|0
1616997770000|2021-03-29 06:02:50|6320.8|6316.8|6321.7|6318.9|6321.7|6318.9|6320.8|6316.8|7
1616997780000|2021-03-29 06:03:00|6324.2|6321.4|6323.7|6320.9|6324.8|6321.9|6323.7|6320.8|8
1616997790000|2021-03-29 06:03:10|6323.2|6320.4|6317.7|6314.9|6323.2|6320.4|6317.7|6314.8|29
1616997800000|2021-03-29 06:03:20|6316.2|6313.4|6314.7|6311.9|6316.7|6313.9|6314.7|6311.8|3
1616997810000|2021-03-29 06:03:30|6314.8|6310.8|6314.7|6311.9|6314.8|6311.9|6312.7|6309.9|64
1616997820000|2021-03-29 06:03:40|6316.1|6313.3|6317.7|6314.9|6317.7|6314.9|6316.1|6313.3|10
1616997830000|2021-03-29 06:03:50|6318.7|6315.9|6318.7|6315.9|6318.7|6315.9|6318.7|6315.9|5
1616997840000|2021-03-29 06:04:00|6319.7|6316.9|6318.7|6315.9|6319.8|6316.9|6318.7|6315.8|4
1616997850000|2021-03-29 06:04:10|6318.2|6315.4|6318.7|6315.9|6319.8|6316.9|6318.2|6314.8|4
1616997860000|2021-03-29 06:04:20|6319.2|6316.4|6319.2|6316.4|6319.2|6316.4|6319.2|6316.4|11
1616997870000|2021-03-29 06:04:30|||||||||1
1616997880000|2021-03-29 06:04:40|6318.7|6315.9|6318.7|6315.9|6318.7|6315.9|6318.7|6315.9|32
1616997890000|2021-03-29 06:04:50|6317.7|6314.9|6318.7|6315.9|6318.8|6315.9|6317.7|6314.8|3
1616997900000|2021-03-29 06:05:00|6318.8|6314.8|6314.7|6311.9|6318.8|6315.9|6312.7|6308.8|76
1616997910000|2021-03-29 06:05:10|6315.7|6312.9|6314.7|6311.9|6315.7|6312.9|6314.7|6310.8|4
1616997920000|2021-03-29 06:05:20|6315.7|6312.9|6315.7|6312.9|6315.7|6312.9|6315.7|6312.9|5
1616997930000|2021-03-29 06:05:30|6317.7|6314.9|6318.7|6315.9|6318.7|6315.9|6317.7|6314.9|3
1616997940000|2021-03-29 06:05:40|6320.2|6317.4|6321.7|6318.9|6322.8|6319.9|6319.7|6315.8|31
1616997950000|2021-03-29 06:05:50|6322.7|6319.9|6321.7|6318.9|6323.3|6319.9|6316.2|6313.3|77
1616997960000|2021-03-29 06:06:00|6320.7|6317.9|6320.7|6317.9|6321.3|6317.9|6320.7|6316.8|25025
1616997970000|2021-03-29 06:06:10|6321.2|6318.4|6320.7|6317.9|6321.2|6318.4|6319.7|6316.9|18
1616997980000|2021-03-29 06:06:20|||||||||5
1616997990000|2021-03-29 06:06:30|6319.7|6316.9|6319.7|6316.9|6319.7|6316.9|6319.7|6316.9|1
1616998000000|2021-03-29 06:06:40|6320.7|6317.9|6320.7|6317.9|6320.7|6317.9|6320.7|6317.9|0
1616998010000|2021-03-29 06:06:50|6320.8|6316.8|6319.7|6316.9|6320.8|6317.9|6319.7|6316.8|27
1616998020000|2021-03-29 06:07:00|6320.3|6316.3|6317.2|6314.4|6320.3|6316.9|6317.2|6314.4|25077
1616998030000|2021-03-29 06:07:10|6317.7|6314.9|6317.7|6314.9|6317.8|6314.9|6315.7|6312.9|5
1616998040000|2021-03-29 06:07:20|||||||||1
1616998050000|2021-03-29 06:07:30|6316.7|6313.9|6315.7|6312.9|6316.7|6313.9|6314.7|6311.8|7
1616998060000|2021-03-29 06:07:40|||||||||1
1616998070000|2021-03-29 06:07:50|6315.8|6311.8|6316.8|6312.8|6316.8|6313.9|6315.7|6311.8|6
1616998080000|2021-03-29 06:08:00|6316.7|6313.9|6312.2|6309.4|6316.7|6313.9|6311.2|6308.4|50
1616998090000|2021-03-29 06:08:10|6311.7|6308.9|6312.7|6309.9|6313.2|6310.4|6311.7|6308.9|6
1616998100000|2021-03-29 06:08:20|||||||||1
1616998110000|2021-03-29 06:08:30|6313.2|6310.4|6313.2|6310.4|6313.2|6310.4|6313.2|6310.4|24
1616998120000|2021-03-29 06:08:40|6314.7|6311.9|6315.8|6311.8|6315.8|6312.9|6314.7|6311.8|57
1616998130000|2021-03-29 06:08:50|6315.7|6312.9|6315.7|6312.9|6315.7|6312.9|6315.7|6312.9|0
1616998140000|2021-03-29 06:09:00|6317.2|6314.4|6315.8|6311.8|6317.2|6314.4|6314.7|6311.8|157
1616998150000|2021-03-29 06:09:10|6314.7|6311.9|6311.7|6308.9|6315.3|6312.4|6311.7|6308.8|18
1616998160000|2021-03-29 06:09:20|6312.7|6309.9|6317.7|6314.9|6317.8|6314.9|6312.2|6309.4|10
1616998170000|2021-03-29 06:09:30|6318.7|6315.9|6320.7|6317.9|6320.7|6317.9|6317.7|6314.9|43
1616998180000|2021-03-29 06:09:40|6319.7|6316.9|6319.7|6316.9|6319.7|6316.9|6319.7|6316.9|12
1616998190000|2021-03-29 06:09:50|6319.8|6315.8|6318.7|6315.9|6319.8|6316.9|6318.7|6315.8|0
1616998200000|2021-03-29 06:10:00|6317.7|6314.9|6316.2|6313.4|6317.7|6314.9|6316.2|6313.4|7
1616998210000|2021-03-29 06:10:10|6316.7|6313.9|6316.7|6313.9|6317.7|6314.9|6316.7|6313.9|5
1616998220000|2021-03-29 06:10:20|6316.8|6312.8|6320.7|6317.9|6320.7|6317.9|6316.7|6312.8|8
1616998230000|2021-03-29 06:10:30|6319.7|6316.9|6313.7|6310.9|6319.7|6316.9|6313.7|6310.9|17
1616998240000|2021-03-29 06:10:40|6314.7|6311.9|6314.7|6311.9|6315.8|6312.9|6314.7|6311.8|2
1616998250000|2021-03-29 06:10:50|6313.7|6310.9|6316.7|6313.9|6316.7|6313.9|6313.7|6310.8|33
1616998260000|2021-03-29 06:11:00|6316.2|6313.4|6316.7|6313.9|6320.3|6315.4|6312.7|6309.9|25583
1616998270000|2021-03-29 06:11:10|6315.7|6312.9|6317.8|6313.8|6317.8|6313.9|6315.7|6312.9|3
1616998280000|2021-03-29 06:11:20|6316.7|6313.9|6317.7|6314.9|6318.2|6315.4|6316.7|6313.8|4
1616998290000|2021-03-29 06:11:30|6318.7|6315.9|6317.7|6314.9|6318.7|6315.9|6317.7|6314.9|1
1616998300000|2021-03-29 06:11:40|6317.2|6314.4|6318.7|6315.9|6318.8|6315.9|6317.2|6313.8|4
1616998310000|2021-03-29 06:11:50|6317.7|6314.9|6316.7|6313.9|6317.8|6314.9|6316.7|6313.8|2
1616998320000|2021-03-29 06:12:00|6318.7|6315.9|6318.7|6315.9|6318.7|6315.9|6318.7|6315.9|3
1616998330000|2021-03-29 06:12:10|6319.7|6316.9|6316.2|6313.4|6319.8|6316.9|6316.2|6313.4|20
1616998340000|2021-03-29 06:12:20|6316.7|6313.9|6317.7|6314.9|6317.8|6314.9|6316.7|6313.8|12
1616998350000|2021-03-29 06:12:30|6316.7|6313.9|6315.7|6312.9|6319.6|6316.8|6314.7|6311.9|15
1616998360000|2021-03-29 06:12:40|6316.7|6313.9|6317.7|6314.9|6317.7|6314.9|6315.2|6312.4|16
1616998370000|2021-03-29 06:12:50|||||||||11
1616998380000|2021-03-29 06:13:00|6317.8|6313.8|6317.7|6314.9|6317.8|6314.9|6316.7|6313.8|9
1616998390000|2021-03-29 06:13:10|||||||||1
1616998400000|2021-03-29 06:13:20|6318.7|6315.9|6317.7|6314.9|6318.8|6315.9|6317.7|6314.8|3
1616998410000|2021-03-29 06:13:30|||||||||25608
1616998420000|2021-03-29 06:13:40|6318.7|6315.9|6318.7|6315.9|6318.7|6315.9|6318.2|6315.4|0
1616998430000|2021-03-29 06:13:50|6323.1|6320.3|6327.7|6324.9|6328.2|6325.4|6323.1|6320.3|356
1616998440000|2021-03-29 06:14:00|6326.7|6323.9|6328.2|6325.4|6328.2|6325.4|6326.7|6323.9|6
1616998450000|2021-03-29 06:14:10|6327.7|6324.9|6330.7|6327.9|6331.7|6328.9|6327.7|6324.9|200
1616998460000|2021-03-29 06:14:20|6330.2|6327.4|6329.7|6326.9|6333.2|6330.4|6328.7|6325.9|76
1616998470000|2021-03-29 06:14:30|6328.7|6325.9|6330.7|6327.9|6332.6|6329.8|6328.2|6325.4|143
1616998480000|2021-03-29 06:14:40|6330.8|6326.8|6329.7|6326.9|6330.8|6327.9|6329.2|6326.4|30
1616998490000|2021-03-29 06:14:50|6331.7|6328.9|6332.7|6329.9|6334.2|6331.4|6331.7|6328.9|16
1616998500000|2021-03-29 06:15:00|6333.7|6330.9|6332.2|6329.4|6333.7|6330.9|6331.2|6328.3|52679
1616998510000|2021-03-29 06:15:10|6331.7|6328.9|6331.7|6328.9|6332.7|6329.9|6331.7|6328.9|6
1616998520000|2021-03-29 06:15:20|6332.2|6329.4|6332.7|6329.9|6332.7|6329.9|6331.7|6328.9|33
1616998530000|2021-03-29 06:15:30|6332.8|6328.8|6332.2|6329.4|6332.8|6329.4|6331.2|6328.4|51
1616998540000|2021-03-29 06:15:40|6333.2|6330.4|6332.7|6329.9|6334.2|6331.4|6331.7|6328.9|14
1616998550000|2021-03-29 06:15:50|6333.7|6330.9|6329.7|6326.9|6334.7|6331.9|6329.7|6326.9|21
1616998560000|2021-03-29 06:16:00|6330.7|6327.9|6331.7|6328.9|6331.7|6328.9|6330.7|6327.9|11
1616998570000|2021-03-29 06:16:10|6332.7|6329.9|6330.7|6327.9|6332.7|6329.9|6330.7|6327.9|12
1616998590000|2021-03-29 06:16:30|6331.2|6328.4|6331.7|6328.9|6332.7|6329.9|6331.2|6328.4|8
1616998600000|2021-03-29 06:16:40|6331.2|6328.4|6329.7|6326.9|6331.2|6328.4|6329.2|6326.4|9
1616998610000|2021-03-29 06:16:50|6328.7|6325.9|6327.7|6324.9|6328.7|6325.9|6327.7|6324.9|5
1616998620000|2021-03-29 06:17:00|6328.7|6325.9|6327.7|6324.9|6328.7|6325.9|6327.7|6324.9|19
1616998630000|2021-03-29 06:17:10|6326.7|6323.9|6329.2|6326.4|6329.2|6326.4|6326.7|6323.9|12
1616998640000|2021-03-29 06:17:20|6329.7|6326.9|6330.7|6327.9|6330.7|6327.9|6329.2|6326.4|233
1616998650000|2021-03-29 06:17:30|6331.2|6328.4|6331.7|6328.9|6331.7|6328.9|6331.2|6328.4|1
1616998660000|2021-03-29 06:17:40|||||||||4
1616998670000|2021-03-29 06:17:50|6332.7|6329.9|6334.7|6331.9|6335.2|6332.4|6332.7|6329.9|11
1616998680000|2021-03-29 06:18:00|||||||||1
1616998690000|2021-03-29 06:18:10|||||||||2
1616998700000|2021-03-29 06:18:20|6335.2|6332.4|6335.2|6332.4|6335.7|6332.9|6335.2|6332.4|3
1616998710000|2021-03-29 06:18:30|6334.2|6331.4|6331.7|6328.9|6334.2|6331.4|6331.2|6328.4|11
1616998720000|2021-03-29 06:18:40|6331.2|6328.4|6331.7|6328.9|6331.7|6328.9|6331.2|6328.4|0
1616998730000|2021-03-29 06:18:50|6331.2|6328.4|6328.7|6325.9|6331.2|6328.4|6327.7|6324.9|13
1616998740000|2021-03-29 06:19:00|6329.7|6326.9|6331.7|6328.9|6332.8|6328.9|6329.7|6326.9|1
1616998750000|2021-03-29 06:19:10|6332.7|6329.9|6332.7|6329.9|6333.2|6330.4|6332.7|6329.9|9
1616998760000|2021-03-29 06:19:20|6332.2|6329.4|6331.7|6328.9|6332.2|6329.4|6331.2|6328.4|4
1616998770000|2021-03-29 06:19:30|6330.7|6327.9|6332.7|6329.9|6332.7|6329.9|6330.7|6327.8|32
1616998780000|2021-03-29 06:19:40|6333.2|6330.4|6333.7|6330.9|6335.2|6332.4|6333.2|6330.4|8
1616998800000|2021-03-29 06:20:00|6332.7|6329.9|6332.7|6329.9|6332.7|6329.9|6332.7|6329.9|11
1616998810000|2021-03-29 06:20:10|6334.2|6331.4|6335.2|6332.4|6335.2|6332.4|6334.2|6331.4|3
1616998820000|2021-03-29 06:20:20|6334.7|6331.9|6333.7|6330.9|6334.7|6331.9|6333.7|6330.9|3
1616998830000|2021-03-29 06:20:30|6334.7|6331.9|6338.7|6335.9|6340.2|6337.4|6334.7|6331.9|108
1616998840000|2021-03-29 06:20:40|6341.2|6338.4|6338.7|6335.9|6341.2|6338.4|6338.2|6335.4|9
1616998850000|2021-03-29 06:20:50|6337.7|6334.9|6338.7|6335.9|6339.7|6336.9|6337.7|6334.9|366
1616998860000|2021-03-29 06:21:00|6339.2|6336.4|6340.7|6337.9|6340.7|6337.9|6338.7|6335.9|5
1616998870000|2021-03-29 06:21:10|6340.2|6337.4|6339.7|6336.9|6340.7|6337.9|6338.7|6335.9|7
1616998880000|2021-03-29 06:21:20|6339.2|6336.4|6337.7|6334.9|6339.2|6336.4|6337.7|6334.9|112
1616998890000|2021-03-29 06:21:30|6338.7|6335.9|6338.7|6335.9|6338.7|6335.9|6338.7|6335.9|1
1616998900000|2021-03-29 06:21:40|6337.2|6334.4|6337.7|6334.9|6337.7|6334.9|6337.2|6334.4|3
1616998910000|2021-03-29 06:21:50|6338.7|6335.9|6338.2|6335.4|6338.7|6335.9|6337.7|6334.9|20
1616998920000|2021-03-29 06:22:00|6339.2|6336.4|6340.2|6337.4|6341.2|6338.4|6338.7|6335.9|2
1616998930000|2021-03-29 06:22:10|6340.7|6337.9|6339.7|6336.9|6340.7|6337.9|6339.7|6336.9|1
1616998940000|2021-03-29 06:22:20|6340.2|6337.4|6340.2|6337.4|6340.2|6337.4|6340.2|6337.4|6
1616998950000|2021-03-29 06:22:30|6339.7|6336.9|6339.7|6336.9|6340.7|6337.9|6339.7|6336.9|1
1616998960000|2021-03-29 06:22:40|6341.2|6338.4|6341.2|6338.4|6341.2|6338.4|6340.7|6337.9|2
1616998970000|2021-03-29 06:22:50|6342.2|6339.4|6341.7|6338.9|6342.2|6339.4|6341.7|6338.9|26
1616998980000|2021-03-29 06:23:00|||||||||1
1616998990000|2021-03-29 06:23:10|6341.2|6338.4|6343.2|6340.4|6343.2|6340.4|6339.7|6336.9|65
1616999000000|2021-03-29 06:23:20|6343.7|6340.9|6344.2|6341.4|6344.2|6341.4|6343.7|6340.9|6
1616999010000|2021-03-29 06:23:30|6343.7|6340.9|6346.2|6343.4|6346.2|6343.4|6343.7|6340.9|40
1616999020000|2021-03-29 06:23:40|6342.8|6340|6342.2|6339.4|6342.8|6340|6342.2|6339.4|57
1616999030000|2021-03-29 06:23:50|6342.7|6339.9|6342.7|6339.9|6342.7|6339.9|6342.2|6339.4|29
1616999040000|2021-03-29 06:24:00|6340.7|6337.9|6342.7|6339.9|6342.7|6339.9|6340.7|6337.8|9
1616999050000|2021-03-29 06:24:10|6344.2|6341.4|6345.7|6342.9|6346.8|6343.4|6344.2|6341.4|39
1616999060000|2021-03-29 06:24:20|||||||||1
1616999070000|2021-03-29 06:24:30|6346.8|6342.8|6345.7|6342.9|6346.8|6343.4|6345.7|6342.8|10
1616999080000|2021-03-29 06:24:40|6346.7|6343.9|6345.2|6342.4|6346.7|6343.9|6345.2|6342.4|1
1616999090000|2021-03-29 06:24:50|6345.7|6342.9|6345.2|6342.4|6345.7|6342.9|6345.2|6342.4|1
1616999100000|2021-03-29 06:25:00|6345.7|6342.9|6345.2|6342.4|6345.7|6342.9|6345.2|6342.4|3
1616999110000|2021-03-29 06:25:10|6344.2|6341.4|6345.7|6342.9|6345.7|6342.9|6343.7|6340.9|11
1616999120000|2021-03-29 06:25:20|6346.7|6343.9|6349.2|6346.4|6349.7|6346.9|6346.7|6343.9|33
1616999130000|2021-03-29 06:25:30|6348.7|6345.9|6348.7|6345.9|6349.2|6346.4|6348.7|6345.9|13
1616999140000|2021-03-29 06:25:40|6348.2|6345.4|6347.7|6344.9|6348.2|6345.4|6346.7|6343.8|6
1616999150000|2021-03-29 06:25:50|6346.7|6343.9|6348.2|6345.4|6348.2|6345.4|6346.2|6343.4|3
1616999160000|2021-03-29 06:26:00|6348.7|6345.9|6349.2|6346.4|6349.2|6346.4|6348.2|6345.4|3
1616999170000|2021-03-29 06:26:10|6349.7|6346.9|6349.2|6346.4|6349.7|6346.9|6349.2|6346.4|2
1616999180000|2021-03-29 06:26:20|6348.7|6345.9|6348.7|6345.9|6348.7|6345.9|6348.2|6345.4|5
1616999190000|2021-03-29 06:26:30|6349.7|6346.9|6348.2|6345.4|6349.7|6346.9|6348.2|6345.4|2
1616999200000|2021-03-29 06:26:40|6347.7|6344.9|6347.7|6344.9|6348.2|6345.4|6347.2|6344.4|4
1616999210000|2021-03-29 06:26:50|6348.2|6345.4|6347.7|6344.9|6348.2|6345.4|6347.7|6344.9|2
1616999220000|2021-03-29 06:27:00|6347.2|6344.4|6346.7|6343.9|6347.2|6344.4|6345.7|6342.9|7
1616999230000|2021-03-29 06:27:10|||||||||1
1616999240000|2021-03-29 06:27:20|6345.7|6342.9|6348.2|6345.4|6348.2|6345.4|6345.7|6342.9|2
1616999250000|2021-03-29 06:27:30|6347.7|6344.9|6345.7|6342.9|6347.7|6344.9|6345.7|6342.9|3
1616999260000|2021-03-29 06:27:40|6346.2|6343.4|6346.2|6343.4|6346.7|6343.9|6345.7|6342.9|8
1616999270000|2021-03-29 06:27:50|6346.7|6343.9|6344.7|6341.9|6346.7|6343.9|6344.2|6341.4|5
1616999280000|2021-03-29 06:28:00|6345.2|6342.4|6345.7|6342.9|6345.7|6342.9|6344.7|6341.9|11
1616999300000|2021-03-29 06:28:20|6344.7|6341.9|6344.7|6341.9|6344.7|6341.9|6344.7|6341.9|3
1616999310000|2021-03-29 06:28:30|6344.2|6341.4|6344.7|6341.9|6344.7|6341.9|6343.7|6340.9|4
1616999320000|2021-03-29 06:28:40|6344.2|6341.4|6348.2|6345.4|6349.7|6346.9|6344.2|6341.4|12
1616999330000|2021-03-29 06:28:50|6348.7|6345.9|6348.7|6345.9|6348.7|6345.9|6348.2|6345.4|3
1616999340000|2021-03-29 06:29:00|6348.2|6345.4|6344.7|6341.9|6348.7|6345.9|6344.7|6341.9|5
1616999350000|2021-03-29 06:29:10|6345.2|6342.4|6344.7|6341.9|6345.2|6342.4|6344.7|6341.9|3
1616999360000|2021-03-29 06:29:20|6345.2|6342.4|6345.7|6342.9|6345.7|6342.9|6345.2|6342.4|3
1616999370000|2021-03-29 06:29:30|6346.7|6343.9|6345.7|6342.9|6346.7|6343.9|6345.7|6342.9|1
1616999380000|2021-03-29 06:29:40|6346.2|6343.4|6345.7|6342.9|6347.2|6344.4|6345.7|6342.9|3
1616999390000|2021-03-29 06:29:50|6346.2|6343.4|6345.7|6342.9|6346.7|6343.9|6345.7|6342.9|6
1616999400000|2021-03-29 06:30:00|6346.7|6343.9|6346.7|6343.9|6349.7|6346.9|6346.7|6343.9|119
1616999410000|2021-03-29 06:30:10|6347.7|6344.9|6347.7|6344.9|6348.8|6344.9|6347.2|6344.4|25
1616999420000|2021-03-29 06:30:20|6346.7|6343.9|6345.7|6342.9|6346.7|6343.9|6344.7|6341.9|4
1616999430000|2021-03-29 06:30:30|6345.2|6342.4|6347.7|6344.9|6348.2|6345.4|6345.2|6342.4|180
1616999440000|2021-03-29 06:30:40|6347.8|6343.8|6347.7|6344.9|6348.2|6345.4|6347.2|6343.8|3
1616999450000|2021-03-29 06:30:50|6347.3|6344.5|6346.7|6343.9|6347.3|6344.5|6346.7|6343.9|4
1616999460000|2021-03-29 06:31:00|6347.7|6344.9|6347.8|6345|6348.3|6345.5|6347.3|6344.5|14
1616999470000|2021-03-29 06:31:10|6347.3|6344.5|6347.3|6344.5|6347.3|6344.5|6347.3|6344.5|1
1616999480000|2021-03-29 06:31:20|6346.8|6344|6346.3|6343.5|6347.3|6344.5|6345.8|6343|15
1616999490000|2021-03-29 06:31:30|6345.8|6343|6345.8|6343|6345.8|6343|6345.3|6342.5|14
1616999500000|2021-03-29 06:31:40|6345.3|6342.5|6345.3|6342.5|6345.8|6343|6345.3|6342.5|2
1616999510000|2021-03-29 06:31:50|6343.8|6341|6342.7|6339.9|6343.8|6341|6339.7|6336.9|181
1616999520000|2021-03-29 06:32:00|6341.7|6338.9|6341.7|6338.9|6342.7|6339.9|6340.7|6337.9|12
1616999530000|2021-03-29 06:32:10|6340.8|6338|6339.7|6336.9|6341.7|6338.9|6339.7|6336.9|4
1616999540000|2021-03-29 06:32:20|6339.3|6336.5|6344.8|6342|6345.8|6343|6339.3|6336.5|89
1616999550000|2021-03-29 06:32:30|6345.3|6342.5|6345.3|6342.5|6345.8|6343|6344.8|6342|2
1616999560000|2021-03-29 06:32:40|6344.3|6341.5|6343.3|6340.5|6344.3|6341.5|6343.3|6340.5|2
1616999570000|2021-03-29 06:32:50|6342.3|6339.5|6340.8|6338|6342.3|6339.5|6339.8|6337|8
1616999580000|2021-03-29 06:33:00|6341.8|6339|6343.8|6341|6343.8|6341|6341.8|6339|3
1616999590000|2021-03-29 06:33:10|6343.3|6340.5|6343.8|6341|6345.8|6343|6343.3|6340.5|9
1616999600000|2021-03-29 06:33:20|6344.8|6342|6344.8|6342|6344.8|6342|6344.3|6341.5|2
1616999610000|2021-03-29 06:33:30|6345.3|6342.5|6345.8|6343|6346.3|6343.5|6345.3|6342.5|5
1616999620000|2021-03-29 06:33:40|6345.3|6342.5|6345.8|6343|6345.9|6343|6344.8|6341.9|28548
1616999630000|2021-03-29 06:33:50|6346.3|6343.5|6345.8|6343|6346.3|6343.5|6345.8|6343|114183
1616999650000|2021-03-29 06:34:10|6346.3|6343.5|6346.3|6343.5|6346.3|6343.5|6346.3|6343.5|1
1616999660000|2021-03-29 06:34:20|6345.8|6343|6343.8|6341|6345.8|6343|6343.8|6341|2
1616999670000|2021-03-29 06:34:30|6342.3|6339.5|6341.8|6339|6342.8|6340|6341.8|6339|2
1616999680000|2021-03-29 06:34:40|6341.7|6338.9|6342.8|6340|6342.9|6340|6340.3|6337.5|9
1616999690000|2021-03-29 06:34:50|6341.8|6339|6341.8|6339|6342.3|6339.5|6341.8|6339|2
1616999700000|2021-03-29 06:35:00|6341.3|6338.5|6340.3|6337.5|6341.3|6338.5|6339.8|6337|4
1616999710000|2021-03-29 06:35:10|6339.8|6337|6338.9|6334.9|6339.8|6337|6337.8|6334.9|4
1616999720000|2021-03-29 06:35:20|6338.8|6336|6338.8|6336|6338.9|6336|6337.8|6334.9|1
1616999730000|2021-03-29 06:35:30|6339.3|6336.5|6339.3|6336.5|6339.3|6336.5|6338.8|6336|2
1616999740000|2021-03-29 06:35:40|6339.8|6337|6340.8|6338|6341.8|6339|6339.8|6337|4
1616999760000|2021-03-29 06:36:00|6341.7|6338.9|6338.3|6335.5|6341.8|6339|6338.3|6335.5|14
1616999770000|2021-03-29 06:36:10|6338.8|6336|6338.8|6336|6339.9|6337|6338.8|6335.9|2
1616999780000|2021-03-29 06:36:20|6338.3|6335.5|6337.8|6335|6338.8|6336|6337.7|6334.8|9
1616999790000|2021-03-29 06:36:30|6338.8|6336|6338.8|6336|6338.8|6336|6338.8|6336|1
1616999800000|2021-03-29 06:36:40|6339.2|6336.4|6339.8|6337|6339.8|6337|6339.2|6336.4|0
1616999810000|2021-03-29 06:36:50|6340.8|6338|6340.8|6338|6340.8|6338|6340.3|6337.5|2
1616999820000|2021-03-29 06:37:00|6342.2|6339.4|6339.7|6336.9|6342.7|6339.9|6339.7|6335.8|30
1616999830000|2021-03-29 06:37:10|6339.8|6337|6338.7|6335.9|6339.8|6337|6338.7|6335.9|1
1616999840000|2021-03-29 06:37:20|||||||||1
1616999850000|2021-03-29 06:37:30|6338.8|6336|6334.7|6331.9|6339.7|6336.9|6334.7|6331.9|20
1616999860000|2021-03-29 06:37:40|6333.8|6331|6334.7|6331.9|6335.2|6332.4|6333.7|6330.9|1
1616999870000|2021-03-29 06:37:50|6335.7|6332.9|6335.8|6333|6335.8|6333|6335.3|6332.5|15
1616999880000|2021-03-29 06:38:00|6335.7|6332.9|6335.8|6333|6335.8|6333|6335.3|6332.5|3
1616999890000|2021-03-29 06:38:10|6336.7|6333.9|6335.8|6333|6338.2|6335.4|6335.8|6333|5
1616999900000|2021-03-29 06:38:20|6336.2|6333.4|6335.8|6333|6336.2|6333.4|6335.8|6333|4
1616999910000|2021-03-29 06:38:30|||||||||2
1616999920000|2021-03-29 06:38:40|6336.2|6333.4|6336.7|6333.9|6336.7|6333.9|6336.2|6333.4|10
1616999940000|2021-03-29 06:39:00|6337.7|6334.9|6338.7|6335.9|6338.7|6335.9|6337.7|6334.9|7
1616999950000|2021-03-29 06:39:10|6338.2|6335.4|6338.7|6335.9|6338.7|6335.9|6338.2|6335.4|0
1616999960000|2021-03-29 06:39:20|6339.7|6336.9|6343.7|6340.9|6343.7|6340.9|6339.7|6336.9|9
1616999970000|2021-03-29 06:39:30|6344.2|6341.4|6345.7|6342.9|6345.7|6342.9|6342.7|6339.9|42
1616999980000|2021-03-29 06:39:40|6345.2|6342.4|6345.8|6343|6345.8|6343|6344.8|6342|5
1616999990000|2021-03-29 06:39:50|6345.3|6342.5|6346.8|6344|6346.8|6344|6345.3|6342.5|9
1617000000000|2021-03-29 06:40:00|6346.3|6343.5|6348.2|6345.4|6348.2|6345.4|6346.2|6343.4|11
1617000010000|2021-03-29 06:40:10|6349.2|6346.4|6348.7|6345.9|6349.7|6346.9|6348.7|6345.9|5
1617000020000|2021-03-29 06:40:20|6351.3|6348.5|6351.3|6348.5|6352.9|6349.4|6351.3|6348.5|96
1617000030000|2021-03-29 06:40:30|||||||||1
1617000040000|2021-03-29 06:40:40|6353.2|6350.4|6353.8|6351|6353.8|6351|6351.8|6349|12
1617000050000|2021-03-29 06:40:50|6354.2|6351.4|6353.3|6350.5|6354.3|6351.5|6353.2|6350.4|3
1617000060000|2021-03-29 06:41:00|6353.7|6350.9|6357.2|6354.4|6358.2|6355.4|6352.8|6349.8|221
1617000070000|2021-03-29 06:41:10|6356.7|6353.9|6357.7|6354.9|6358.3|6355.5|6356.7|6353.9|84
1617000080000|2021-03-29 06:41:20|6356.7|6353.9|6354.7|6351.9|6356.8|6354|6354.7|6351.9|12
1617000090000|2021-03-29 06:41:30|6354.2|6351.4|6355.7|6352.9|6356.2|6353.4|6354.2|6351.4|13
1617000100000|2021-03-29 06:41:40|6354.8|6352|6355.2|6352.4|6355.2|6352.4|6354.8|6352|3
1617000110000|2021-03-29 06:41:50|6354.8|6352|6355.7|6352.9|6355.7|6352.9|6354.8|6352|10
1617000120000|2021-03-29 06:42:00|6355.2|6352.4|6352.7|6349.9|6355.2|6352.4|6352.2|6349.4|22
1617000130000|2021-03-29 06:42:10|6352.8|6350|6352.8|6350|6353.8|6351|6352.3|6349.5|7
1617000140000|2021-03-29 06:42:20|6353.9|6349.9|6354.8|6352|6354.8|6352|6353.2|6349.9|29139
1617000150000|2021-03-29 06:42:30|6354.7|6351.9|6355.2|6352.4|6355.2|6352.4|6353.8|6351|3
1617000160000|2021-03-29 06:42:40|6354.8|6352|6353.7|6350.9|6355.2|6352.4|6353.7|6350.9|33
1617000170000|2021-03-29 06:42:50|6352.8|6350|6351.7|6348.9|6352.8|6350|6351.7|6348.9|8
1617000180000|2021-03-29 06:43:00|6351.2|6348.4|6350.7|6347.9|6351.9|6348.9|6350.7|6347.9|29210
1617000190000|2021-03-29 06:43:10|6348.8|6346|6349.7|6346.9|6350.7|6347.9|6348.8|6346|14
1617000200000|2021-03-29 06:43:20|6349.2|6346.4|6351.7|6348.9|6353.8|6351|6348.8|6345.8|47
1617000210000|2021-03-29 06:43:30|6352.2|6349.4|6352.7|6349.9|6353.2|6350.4|6351.2|6348.4|14
1617000220000|2021-03-29 06:43:40|6351.7|6348.9|6352.7|6349.9|6352.7|6349.9|6350.8|6348|65
1617000230000|2021-03-29 06:43:50|6352.8|6350|6352.7|6349.9|6353.7|6350.9|6351.2|6348.4|24
1617000240000|2021-03-29 06:44:00|6352.9|6348.9|6350.7|6347.9|6352.9|6349.9|6350.7|6347.9|2
1617000250000|2021-03-29 06:44:10|6350.2|6347.4|6349.7|6346.9|6350.2|6347.4|6349.7|6346.9|17
1617000260000|2021-03-29 06:44:20|6348.8|6346|6347.7|6344.9|6348.8|6346|6347.7|6344.9|7
1617000270000|2021-03-29 06:44:30|6348.2|6345.4|6352.8|6350|6352.8|6350|6348.2|6345.4|32
1617000280000|2021-03-29 06:44:40|6353.2|6350.4|6350.8|6348|6353.2|6350.4|6349.8|6347|37
1617000290000|2021-03-29 06:44:50|6350.7|6347.9|6350.2|6347.4|6350.8|6348|6350.2|6347.4|1
1617000300000|2021-03-29 06:45:00|6349.7|6346.9|6348.8|6346|6349.7|6346.9|6348.8|6346|5
1617000310000|2021-03-29 06:45:10|6348.7|6345.9|6347.8|6345|6348.7|6345.9|6347.8|6345|6
1617000320000|2021-03-29 06:45:20|6348.2|6345.4|6347.8|6345|6348.2|6345.4|6347.2|6344.4|1
1617000330000|2021-03-29 06:45:30|6344.7|6341.9|6340.8|6338|6344.7|6341.9|6340.8|6338|74
1617000340000|2021-03-29 06:45:40|6341.7|6338.9|6340.8|6338|6341.7|6338.9|6340.8|6338|2
1617000350000|2021-03-29 06:45:50|6340.7|6337.9|6343.7|6340.9|6343.7|6340.9|6340.7|6337.9|159
1617000360000|2021-03-29 06:46:00|6342.8|6340|6341.8|6339|6342.8|6340|6341.2|6338.4|4
1617000370000|2021-03-29 06:46:10|6341.7|6338.9|6338.8|6336|6341.8|6339|6338.7|6335.9|39
1617000380000|2021-03-29 06:46:20|6338.7|6335.9|6336.7|6333.9|6339.2|6336.4|6336.3|6333.5|5
1617000390000|2021-03-29 06:46:30|6337.2|6334.4|6338.7|6335.9|6338.8|6336|6337.2|6334.4|7
1617000400000|2021-03-29 06:46:40|6339.7|6336.9|6339.7|6336.9|6339.7|6336.9|6338.7|6335.9|4
1617000410000|2021-03-29 06:46:50|6338.8|6336|6336.8|6334|6339.7|6336.9|6336.7|6333.9|45
1617000420000|2021-03-29 06:47:00|6336.7|6333.9|6336.8|6334|6336.8|6334|6336.7|6333.9|0
1617000430000|2021-03-29 06:47:10|6336.7|6333.9|6335.7|6332.9|6336.7|6333.9|6333.7|6330.9|57
1617000440000|2021-03-29 06:47:20|6336.2|6333.4|6336.7|6333.9|6336.7|6333.9|6335.3|6332.5|3
1617000450000|2021-03-29 06:47:30|6336.8|6332.8|6334.8|6332|6336.8|6332.9|6334.8|6332|29549
1617000460000|2021-03-29 06:47:40|6335.2|6332.4|6333.7|6330.9|6335.2|6332.4|6332.7|6329.9|16
1617000470000|2021-03-29 06:47:50|6333.8|6331|6333.2|6330.4|6333.8|6331|6332.2|6329.4|151
1617000480000|2021-03-29 06:48:00|6333.7|6330.9|6338.2|6335.4|6338.7|6335.9|6333.7|6330.9|3
1617000490000|2021-03-29 06:48:10|6337.7|6334.9|6337.8|6335|6339.2|6336.4|6337.7|6334.9|16
1617000500000|2021-03-29 06:48:20|6338.8|6334.8|6335.7|6332.9|6338.8|6336|6335.7|6332.9|17
1617000510000|2021-03-29 06:48:30|6334.8|6332|6335.2|6332.4|6335.2|6332.4|6334.8|6332|4
1617000520000|2021-03-29 06:48:40|6335.7|6332.9|6334.7|6331.9|6335.7|6332.9|6334.7|6331.9|12
1617000530000|2021-03-29 06:48:50|6334.8|6332|6338.2|6335.4|6338.2|6335.4|6334.7|6331.9|3
1617000540000|2021-03-29 06:49:00|6337.7|6334.9|6339.7|6336.9|6339.7|6336.9|6337.7|6334.9|12
1617000550000|2021-03-29 06:49:10|6339.8|6335.8|6337.8|6335|6339.8|6336|6336.2|6333.4|21
1617000560000|2021-03-29 06:49:20|6337.7|6334.9|6332.9|6328.9|6337.7|6334.9|6331.8|6328.9|6
1617000570000|2021-03-29 06:49:30|6332.8|6328.8|6332.7|6329.9|6332.8|6330|6330.8|6328|3
1617000580000|2021-03-29 06:49:40|6332.8|6330|6334.8|6332|6334.8|6332|6332.8|6330|0
1617000590000|2021-03-29 06:49:50|6333.8|6331|6332.7|6329.9|6334.2|6331.4|6332.7|6329.9|2
1617000600000|2021-03-29 06:50:00|6332.8|6330|6329.7|6326.9|6332.8|6330|6328.7|6325.9|13
1617000610000|2021-03-29 06:50:10|6328.8|6326|6330.7|6327.9|6331.7|6328.9|6328.8|6326|17
1617000620000|2021-03-29 06:50:20|6329.8|6327|6329.8|6327|6329.8|6327|6329.7|6326.9|2
1617000630000|2021-03-29 06:50:30|6330.2|6327.4|6331.7|6328.9|6331.7|6328.9|6329.8|6327|3
1617000640000|2021-03-29 06:50:40|6333.2|6330.4|6332.7|6329.9|6333.8|6331|6332.7|6329.9|10
1617000650000|2021-03-29 06:50:50|6331.8|6329|6331.8|6329|6331.8|6329|6331.8|6329|2
1617000660000|2021-03-29 06:51:00|6332.2|6329.4|6332.7|6329.9|6332.7|6329.9|6332.2|6329.4|1
1617000670000|2021-03-29 06:51:10|6331.8|6329|6330.2|6327.4|6331.8|6329|6329.2|6326.4|5
1617000680000|2021-03-29 06:51:20|6329.7|6326.9|6328.8|6326|6329.7|6326.9|6328.8|6326|3
1617000690000|2021-03-29 06:51:30|6329.7|6326.9|6329.7|6326.9|6329.7|6326.9|6329.7|6326.9|1
1617000700000|2021-03-29 06:51:40|6328.8|6326|6328.8|6326|6329.2|6326.4|6327.7|6324.9|7
1617000710000|2021-03-29 06:51:50|6329.7|6326.9|6330.2|6327.4|6330.3|6327.5|6329.7|6326.9|5
1617000720000|2021-03-29 06:52:00|6329.8|6327|6331.7|6328.9|6331.8|6329|6329.3|6326.5|10
1617000730000|2021-03-29 06:52:10|6331.8|6329|6332.8|6330|6332.8|6330|6331.8|6329|19
1617000740000|2021-03-29 06:52:20|6333.7|6330.9|6334.2|6331.4|6334.2|6331.4|6332.8|6330|14
1617000750000|2021-03-29 06:52:30|6334.7|6331.9|6334.7|6331.9|6334.8|6332|6334.2|6331.4|0
1617000760000|2021-03-29 06:52:40|6333.8|6331|6332.8|6330|6333.8|6331|6332.7|6329.9|8
1617000770000|2021-03-29 06:52:50|6331.8|6329|6331.8|6329|6331.8|6329|6331.3|6328.5|4
1617000780000|2021-03-29 06:53:00|6332.7|6329.9|6332.7|6329.9|6332.8|6330|6332.2|6329.4|1
1617000790000|2021-03-29 06:53:10|6332.8|6330|6331.8|6329|6332.8|6330|6331.8|6329|2
1617000800000|2021-03-29 06:53:20|6332.2|6329.4|6329.8|6327|6332.2|6329.4|6329.8|6327|6
1617000810000|2021-03-29 06:53:30|6329.3|6326.5|6327.2|6324.4|6329.3|6326.5|6326.8|6323.8|12
1617000820000|2021-03-29 06:53:40|6326.8|6324|6326.8|6324|6327.2|6324.4|6326.2|6323.4|14
1617000830000|2021-03-29 06:53:50|6327.2|6324.4|6328.8|6326|6328.8|6326|6327.2|6324.4|6
1617000840000|2021-03-29 06:54:00|6328.3|6325.5|6326.8|6324|6328.3|6325.5|6326.8|6324|3
1617000850000|2021-03-29 06:54:10|6327.2|6324.4|6327.2|6324.4|6330.3|6327.5|6326.7|6323.9|44
1617000860000|2021-03-29 06:54:20|6326.3|6323.5|6324.8|6322|6326.8|6324|6324.8|6322|31
1617000870000|2021-03-29 06:54:30|6324.3|6321.5|6323.8|6321|6324.9|6322|6323.2|6320.4|20
1617000880000|2021-03-29 06:54:40|6323.2|6320.4|6320.2|6317.4|6323.8|6321|6319.7|6316.9|62
1617000890000|2021-03-29 06:54:50|6320.7|6317.9|6323.2|6320.4|6323.2|6320.4|6320.7|6317.9|285
1617000900000|2021-03-29 06:55:00|6323.3|6320.5|6322.7|6319.9|6323.8|6321|6321.3|6318.5|20
1617000910000|2021-03-29 06:55:10|6322.2|6319.4|6321.8|6319|6323.2|6320.4|6321.3|6318.5|29
1617000920000|2021-03-29 06:55:20|6322.7|6319.9|6321.8|6319|6322.7|6319.9|6321.3|6318.5|13
1617000930000|2021-03-29 06:55:30|6321.7|6318.9|6320.7|6317.9|6321.7|6318.9|6319.2|6316.4|9
1617000940000|2021-03-29 06:55:40|6320.3|6317.5|6322.8|6320|6323.8|6321|6320.2|6317.4|62
1617000950000|2021-03-29 06:55:50|6322.7|6319.9|6317.2|6314.4|6322.7|6319.9|6316.8|6314|44
1617000960000|2021-03-29 06:56:00|6317.3|6314.5|6313.8|6311|6320.2|6317.4|6313.7|6310.9|123
1617000970000|2021-03-29 06:56:10|6314.2|6311.4|6312.2|6309.4|6314.2|6311.4|6311.2|6308.4|91
1617000980000|2021-03-29 06:56:20|6312.7|6309.9|6311.2|6308.4|6313.3|6310.5|6311.2|6308.4|11
1617000990000|2021-03-29 06:56:30|6311.7|6308.9|6315.3|6312.5|6315.3|6312.5|6311.7|6308.9|12
1617001000000|2021-03-29 06:56:40|6316.3|6313.5|6319.8|6317|6319.8|6317|6315.8|6313|108
1617001010000|2021-03-29 06:56:50|6322.8|6320|6325.2|6322.4|6325.7|6322.9|6322.2|6318.9|30900
1617001020000|2021-03-29 06:57:00|6325.7|6322.9|6323.7|6320.9|6326.2|6323.4|6322.2|6319.4|36
1617001030000|2021-03-29 06:57:10|6324.7|6321.9|6325.7|6322.9|6325.7|6322.9|6324.7|6321.9|17
1617001040000|2021-03-29 06:57:20|6324.7|6321.9|6325.7|6322.9|6325.7|6322.9|6324.7|6321.9|19
1617001050000|2021-03-29 06:57:30|6324.7|6321.9|6324.7|6321.9|6325.7|6322.9|6324.2|6321.4|23
1617001060000|2021-03-29 06:57:40|6325.2|6322.4|6323.7|6320.9|6325.7|6322.9|6323.2|6320.4|3
1617001070000|2021-03-29 06:57:50|6324.7|6321.9|6324.7|6321.9|6324.7|6321.9|6324.7|6321.9|6
1617001080000|2021-03-29 06:58:00|6326.2|6323.4|6327.7|6324.9|6328.7|6325.9|6325.2|6322.4|26
1617001090000|2021-03-29 06:58:10|6328.7|6325.9|6329.7|6326.9|6330.2|6327.4|6328.2|6324.8|4
1617001100000|2021-03-29 06:58:20|6330.2|6327.4|6331.7|6328.9|6331.7|6328.9|6330.2|6327.4|5
1617001110000|2021-03-29 06:58:30|6331.2|6328.4|6332.2|6329.4|6332.2|6329.4|6330.7|6327.9|41
1617001120000|2021-03-29 06:58:40|6332.7|6329.9|6332.2|6329.4|6333.2|6330.4|6332.2|6329.4|11
1617001130000|2021-03-29 06:58:50|6332.7|6329.9|6332.7|6329.9|6334.2|6331.4|6332.2|6329.4|11
1617001140000|2021-03-29 06:59:00|6332.2|6329.4|6329.7|6326.9|6332.7|6329.9|6327.8|6325|74
1617001150000|2021-03-29 06:59:10|6329.2|6326.4|6328.7|6325.9|6329.7|6326.9|6328.2|6325.4|6
1617001160000|2021-03-29 06:59:20|6327.7|6324.9|6330.7|6327.9|6330.7|6327.9|6327.7|6324.9|18
1617001170000|2021-03-29 06:59:30|6331.2|6328.4|6333.3|6330.5|6333.8|6331|6330.7|6327.9|36
1617001180000|2021-03-29 06:59:40|6333.7|6330.9|6335.3|6332.5|6335.8|6333|6333.7|6330.9|40
1617001190000|2021-03-29 06:59:50|6334.8|6332|6334.8|6332|6335.8|6333|6334.8|6332|10
1617001200000|2021-03-29 07:00:00|6334.3|6331.5|6341.8|6339|6342.3|6339.5|6331.8|6329|172
1617001210000|2021-03-29 07:00:10|6341.3|6338.5|6338.8|6336|6341.8|6339|6337.8|6335|352
1617001220000|2021-03-29 07:00:20|6338.7|6335.9|6339.3|6336.5|6339.8|6337|6336.7|6333.9|63
1617001230000|2021-03-29 07:00:30|6339.2|6336.4|6339.8|6337|6339.8|6337|6338.3|6335.5|6
1617001240000|2021-03-29 07:00:40|6340.3|6337.5|6337.2|6334.4|6340.3|6337.5|6337.2|6334.4|76
1617001250000|2021-03-29 07:00:50|6338.7|6335.9|6334.7|6331.9|6338.7|6335.9|6334.7|6331.9|14
1617001260000|2021-03-29 07:01:00|6336.2|6333.4|6341.7|6338.9|6342.2|6339.4|6336.2|6333.4|82
1617001270000|2021-03-29 07:01:10|6341.2|6338.4|6344.7|6341.9|6345.2|6342.4|6341.2|6338.4|37
1617001280000|2021-03-29 07:01:20|6345.2|6342.4|6344.7|6341.9|6352.2|6349.4|6344.2|6340.8|249
1617001290000|2021-03-29 07:01:30|6346.2|6343.4|6345.2|6342.4|6346.7|6343.9|6345.2|6342.4|8
1617001300000|2021-03-29 07:01:40|6343.7|6340.9|6343.7|6340.9|6344.2|6341.4|6341.7|6338.9|16
1617001310000|2021-03-29 07:01:50|6342.8|6340|6340.7|6337.9|6343.7|6340.9|6340.7|6337.9|16
1617001320000|2021-03-29 07:02:00|6340.3|6337.5|6340.7|6337.9|6341.7|6338.9|6338.7|6335.9|19
1617001330000|2021-03-29 07:02:10|6339.7|6336.9|6337.7|6334.9|6340.7|6337.9|6336.7|6333.9|19
1617001340000|2021-03-29 07:02:20|6337.8|6335|6339.7|6336.9|6340.7|6337.9|6337.8|6335|9
1617001350000|2021-03-29 07:02:30|6338.7|6335.9|6341.7|6338.9|6341.7|6338.9|6338.7|6335.9|4
1617001360000|2021-03-29 07:02:40|6342.2|6339.4|6345.7|6342.9|6345.7|6342.9|6342.2|6339.4|25
1617001370000|2021-03-29 07:02:50|6346.2|6343.4|6350.8|6348|6351.8|6349|6345.7|6342.9|153
1617001380000|2021-03-29 07:03:00|6350.7|6347.9|6350.3|6347.5|6351.7|6348.9|6348.2|6345.4|126
1617001390000|2021-03-29 07:03:10|6351.3|6348.5|6350.3|6347.5|6351.7|6348.9|6349.7|6346.9|4
1617001400000|2021-03-29 07:03:20|6350.7|6347.9|6355.3|6352.5|6356.3|6353.5|6350.7|6347.9|167
1617001410000|2021-03-29 07:03:30|6354.8|6352|6353.8|6351|6355.3|6352.5|6352.8|6350|13
1617001420000|2021-03-29 07:03:40|6353.7|6350.9|6351.8|6349|6354.8|6352|6351.3|6348.5|74
1617001430000|2021-03-29 07:03:50|6352.8|6350|6354.8|6352|6355.3|6352.5|6352.8|6350|32
1617001440000|2021-03-29 07:04:00|6353.8|6351|6351.8|6349|6353.8|6351|6351.3|6348.5|9
1617001450000|2021-03-29 07:04:10|6351.7|6348.9|6351.7|6348.9|6352.3|6349.5|6351.3|6348.5|19
1617001460000|2021-03-29 07:04:20|6351.8|6349|6351.3|6348.5|6353.7|6350.9|6351.3|6348.5|14
1617001470000|2021-03-29 07:04:30|6350.3|6347.5|6350.3|6347.5|6351.7|6348.9|6349.8|6347|6
1617001480000|2021-03-29 07:04:40|6348.8|6346|6348.8|6346|6348.8|6346|6347.3|6344.5|14
1617001490000|2021-03-29 07:04:50|6348.7|6345.9|6348.3|6345.5|6350.3|6347.5|6347.8|6345|18
1617001500000|2021-03-29 07:05:00|6347.8|6345|6354.7|6351.9|6354.7|6351.9|6347.8|6345|43
1617001510000|2021-03-29 07:05:10|6354.8|6352|6352.7|6349.9|6356.7|6353.9|6352.3|6349.5|21
1617001520000|2021-03-29 07:05:20|6353.2|6350.4|6355.2|6352.4|6355.3|6352.5|6353.2|6350.4|10
1617001530000|2021-03-29 07:05:30|6355.3|6352.5|6353.3|6350.5|6355.3|6352.5|6351.7|6348.9|37
1617001540000|2021-03-29 07:05:40|6353.7|6350.9|6352.3|6349.5|6353.7|6350.9|6351.7|6348.9|19
1617001550000|2021-03-29 07:05:50|6351.8|6349|6351.3|6348.5|6351.8|6349|6351.3|6348.5|6
1617001560000|2021-03-29 07:06:00|6350.8|6348|6348.8|6346|6350.8|6348|6348.7|6345.9|8
1617001570000|2021-03-29 07:06:10|6348.7|6345.9|6347.8|6345|6349.3|6346.5|6347.3|6344.5|4
1617001580000|2021-03-29 07:06:20|6348.3|6345.5|6348.8|6346|6349.7|6346.9|6347.3|6344.5|8
1617001590000|2021-03-29 07:06:30|6349.7|6346.9|6348.7|6345.9|6349.8|6347|6348.2|6345.4|6
1617001600000|2021-03-29 07:06:40|6348.3|6345.5|6351.3|6348.5|6351.3|6348.5|6348.3|6345.5|7
1617001610000|2021-03-29 07:06:50|6352.7|6349.9|6354.2|6351.4|6354.2|6351.4|6352.7|6349.9|24
1617001620000|2021-03-29 07:07:00|6354.3|6351.5|6355.8|6353|6356.2|6353.4|6354.3|6351.5|7
1617001630000|2021-03-29 07:07:10|6356.3|6353.5|6361.3|6358.5|6361.3|6358.5|6356.3|6353.5|121
1617001640000|2021-03-29 07:07:20|6361.7|6358.9|6359.8|6357|6362.3|6359.5|6359.8|6357|33
1617001650000|2021-03-29 07:07:30|6360.3|6357.5|6361.8|6359|6361.8|6359|6359.8|6357|10
1617001660000|2021-03-29 07:07:40|6361.3|6358.5|6360.8|6358|6361.3|6358.5|6360.7|6357.9|10
1617001670000|2021-03-29 07:07:50|6360.7|6357.9|6357.7|6354.9|6360.7|6357.9|6357.7|6354.9|79
1617001680000|2021-03-29 07:08:00|6356.8|6354|6356.2|6353.4|6357.7|6354.9|6356.2|6353.4|14
1617001690000|2021-03-29 07:08:10|6356.7|6353.9|6359.3|6356.5|6359.3|6356.5|6356.7|6353.9|27
1617001700000|2021-03-29 07:08:20|6358.8|6356|6357.7|6354.9|6358.8|6356|6357.2|6354.4|23
1617001710000|2021-03-29 07:08:30|6356.3|6353.5|6354.3|6351.5|6356.3|6353.5|6354.2|6351.4|17
1617001720000|2021-03-29 07:08:40|6354.2|6351.4|6352.3|6349.5|6354.7|6351.9|6350.3|6347.5|36
1617001730000|2021-03-29 07:08:50|6352.7|6349.9|6351.7|6348.9|6352.7|6349.9|6351.7|6348.9|4
1617001740000|2021-03-29 07:09:00|6351.8|6349|6349.2|6346.4|6351.8|6349|6348.2|6345.4|15
1617001750000|2021-03-29 07:09:10|6349.7|6346.9|6345.7|6342.9|6350.7|6347.9|6345.2|6342.4|80
1617001760000|2021-03-29 07:09:20|6346.2|6343.4|6346.2|6343.4|6346.7|6343.9|6346.2|6343.4|5
1617001770000|2021-03-29 07:09:30|6345.7|6342.9|6348.7|6345.9|6348.7|6345.9|6345.7|6342.9|6
1617001780000|2021-03-29 07:09:40|6349.2|6346.4|6351.2|6348.4|6351.2|6348.4|6348.7|6345.9|9
1617001790000|2021-03-29 07:09:50|6351.7|6348.9|6351.7|6348.9|6352.2|6349.4|6351.2|6348.4|7
1617001800000|2021-03-29 07:10:00|6351.2|6348.4|6348.2|6345.4|6351.2|6348.4|6347.7|6344.9|126
1617001810000|2021-03-29 07:10:10|6348.7|6345.9|6347.7|6344.9|6348.7|6345.9|6347.7|6344.9|58
1617001820000|2021-03-29 07:10:20|6348.2|6345.4|6349.7|6346.9|6350.2|6347.4|6348.2|6345.4|8
1617001830000|2021-03-29 07:10:30|6350.2|6347.4|6350.7|6347.9|6351.2|6348.4|6349.7|6346.9|25
1617001840000|2021-03-29 07:10:40|6350.2|6347.4|6350.7|6347.9|6350.7|6347.9|6349.7|6346.9|2
1617001850000|2021-03-29 07:10:50|6351.2|6348.4|6350.7|6347.9|6351.2|6348.4|6350.7|6347.9|3
1617001860000|2021-03-29 07:11:00|6351.7|6348.9|6351.7|6348.9|6353.7|6350.9|6351.7|6348.9|24
1617001870000|2021-03-29 07:11:10|6352.2|6349.4|6352.7|6349.9|6354.2|6351.4|6352.2|6349.4|27
1617001880000|2021-03-29 07:11:20|6352.2|6349.4|6348.7|6345.9|6352.2|6349.4|6348.7|6345.9|14
1617001890000|2021-03-29 07:11:30|6349.2|6346.4|6348.7|6345.9|6349.7|6346.9|6348.7|6345.9|6
1617001900000|2021-03-29 07:11:40|6349.2|6346.4|6349.7|6346.9|6350.2|6347.4|6349.2|6346.4|7
1617001910000|2021-03-29 07:11:50|6349.2|6346.4|6346.2|6343.4|6349.2|6346.4|6345.7|6342.9|18
1617001920000|2021-03-29 07:12:00|6345.7|6342.9|6344.7|6341.9|6345.7|6342.9|6344.2|6341.4|23
1617001930000|2021-03-29 07:12:10|||||||||11
1617001940000|2021-03-29 07:12:20|6345.2|6342.4|6349.7|6346.9|6349.7|6346.9|6345.2|6342.4|39
1617001950000|2021-03-29 07:12:30|6350.2|6347.4|6349.7|6346.9|6350.2|6347.4|6349.2|6346.4|6
1617001960000|2021-03-29 07:12:40|6349.2|6346.4|6349.7|6346.9|6349.7|6346.9|6349.2|6346.4|2
1617001970000|2021-03-29 07:12:50|6348.2|6345.4|6345.7|6342.9|6348.2|6345.4|6345.2|6342.4|61
1617001980000|2021-03-29 07:13:00|6346.2|6343.4|6351.7|6348.9|6351.7|6348.9|6346.2|6343.4|29
1617001990000|2021-03-29 07:13:10|6352.2|6349.4|6348.7|6345.9|6352.2|6349.4|6348.7|6345.9|20
1617002000000|2021-03-29 07:13:20|6348.2|6345.4|6349.2|6346.4|6349.7|6346.9|6347.7|6344.9|9
1617002010000|2021-03-29 07:13:30|6349.7|6346.9|6350.7|6347.9|6350.7|6347.9|6349.2|6346.4|7
1617002020000|2021-03-29 07:13:40|6350.2|6347.4|6348.2|6345.4|6350.2|6347.4|6348.2|6345.4|104
1617002030000|2021-03-29 07:13:50|6347.7|6344.9|6347.7|6344.9|6348.2|6345.4|6347.2|6344.4|5
1617002040000|2021-03-29 07:14:00|6347.2|6344.4|6349.7|6346.9|6350.2|6347.4|6347.2|6344.4|14
1617002050000|2021-03-29 07:14:10|6350.2|6347.4|6350.7|6347.9|6350.7|6347.9|6349.7|6346.9|7
1617002060000|2021-03-29 07:14:20|6351.2|6348.4|6352.2|6349.4|6352.2|6349.4|6351.2|6348.4|4
1617002070000|2021-03-29 07:14:30|6351.7|6348.9|6352.7|6349.9|6352.7|6349.9|6351.2|6348.4|10
1617002080000|2021-03-29 07:14:40|6352.2|6349.4|6352.2|6349.4|6352.7|6349.9|6351.7|6348.9|4
1617002090000|2021-03-29 07:14:50|6353.2|6350.4|6353.2|6350.4|6353.2|6350.4|6352.7|6349.9|104
1617002100000|2021-03-29 07:15:00|6352.7|6349.9|6354.7|6351.9|6354.7|6351.9|6352.2|6349.4|79
1617002110000|2021-03-29 07:15:10|6354.2|6351.4|6352.7|6349.9|6354.7|6351.9|6352.7|6349.9|15
1617002120000|2021-03-29 07:15:20|6352.2|6349.4|6354.2|6351.4|6354.7|6351.9|6352.2|6349.4|58
1617002130000|2021-03-29 07:15:30|6354.7|6351.9|6354.7|6351.9|6354.7|6351.9|6354.2|6351.4|9
1617002140000|2021-03-29 07:15:40|6355.2|6352.4|6354.7|6351.9|6355.2|6352.4|6354.2|6351.4|45
1617002150000|2021-03-29 07:15:50|6354.2|6351.4|6348.2|6345.4|6354.7|6351.9|6347.7|6344.9|278
1617002160000|2021-03-29 07:16:00|6349.2|6346.4|6346.7|6343.9|6349.7|6346.9|6345.7|6342.9|13
1617002170000|2021-03-29 07:16:10|6346.2|6343.4|6347.7|6344.9|6348.2|6345.4|6346.2|6343.4|8
1617002180000|2021-03-29 07:16:20|6347.2|6344.4|6347.7|6344.9|6347.7|6344.9|6347.2|6344.4|5
1617002190000|2021-03-29 07:16:30|6347.2|6344.4|6347.7|6344.9|6347.7|6344.9|6347.2|6344.4|12
1617002200000|2021-03-29 07:16:40|6347.2|6344.4|6346.2|6343.4|6347.7|6344.9|6346.2|6343.4|6
1617002210000|2021-03-29 07:16:50|6345.7|6342.9|6342.7|6339.9|6345.7|6342.9|6342.7|6339.9|8
1617002220000|2021-03-29 07:17:00|6342.2|6339.4|6343.7|6340.9|6344.2|6341.4|6341.7|6338.9|13
1617002230000|2021-03-29 07:17:10|6344.2|6341.4|6347.7|6344.9|6347.7|6344.9|6343.2|6340.4|36
1617002240000|2021-03-29 07:17:20|6348.2|6345.4|6345.7|6342.9|6349.2|6346.4|6344.7|6341.9|78
1617002250000|2021-03-29 07:17:30|6346.2|6343.4|6346.7|6343.9|6346.7|6343.9|6345.2|6342.4|7
1617002260000|2021-03-29 07:17:40|6347.2|6344.4|6351.7|6348.9|6351.7|6348.9|6347.2|6344.4|35
1617002270000|2021-03-29 07:17:50|6351.2|6348.4|6349.7|6346.9|6351.7|6348.9|6348.7|6345.9|24
1617002280000|2021-03-29 07:18:00|6350.7|6347.9|6348.7|6345.9|6350.7|6347.9|6347.7|6344.9|5
1617002290000|2021-03-29 07:18:10|6348.2|6345.4|6347.7|6344.9|6348.7|6345.9|6347.2|6344.4|68
1617002300000|2021-03-29 07:18:20|6347.2|6344.4|6345.7|6342.9|6347.7|6344.9|6345.7|6342.9|5
1617002310000|2021-03-29 07:18:30|6346.2|6343.4|6346.2|6343.4|6346.2|6343.4|6345.2|6342.4|69
1617002320000|2021-03-29 07:18:40|6345.7|6342.9|6347.2|6344.4|6348.2|6345.4|6345.7|6342.9|9
1617002330000|2021-03-29 07:18:50|6346.2|6343.4|6349.7|6346.9|6349.7|6346.9|6346.2|6343.4|27
1617002340000|2021-03-29 07:19:00|6350.2|6347.4|6350.7|6347.9|6351.2|6348.4|6349.2|6346.4|12
1617002350000|2021-03-29 07:19:10|6349.7|6346.9|6349.7|6346.9|6350.7|6347.9|6349.7|6346.9|8
1617002360000|2021-03-29 07:19:20|6350.2|6347.4|6354.7|6351.9|6355.7|6352.9|6350.2|6347.4|90
1617002370000|2021-03-29 07:19:30|6357.2|6354.4|6355.7|6352.9|6358.2|6355.4|6355.7|6352.9|80
1617002380000|2021-03-29 07:19:40|6355.2|6352.4|6354.7|6351.9|6356.2|6353.4|6353.7|6350.9|39
1617002390000|2021-03-29 07:19:50|6356.7|6353.9|6355.7|6352.9|6357.2|6354.4|6355.7|6352.9|76
1617002400000|2021-03-29 07:20:00|6355.2|6352.4|6356.7|6353.9|6357.2|6354.4|6354.7|6351.9|47
1617002410000|2021-03-29 07:20:10|6356.2|6353.4|6353.7|6350.9|6356.2|6353.4|6352.2|6349.4|26
1617002420000|2021-03-29 07:20:20|6352.2|6349.4|6351.2|6348.4|6353.2|6350.4|6351.2|6348.4|10
1617002430000|2021-03-29 07:20:30|6351.7|6348.9|6354.2|6351.4|6354.2|6351.4|6351.7|6348.9|8
1617002440000|2021-03-29 07:20:40|6353.7|6350.9|6351.7|6348.9|6354.2|6351.4|6351.7|6348.9|7
1617002450000|2021-03-29 07:20:50|6352.2|6349.4|6361.7|6358.9|6362.2|6359.4|6352.2|6349.4|266
1617002460000|2021-03-29 07:21:00|6362.2|6359.4|6361.7|6358.9|6362.8|6359.4|6360.2|6357.4|53
1617002470000|2021-03-29 07:21:10|6364.2|6361.4|6359.7|6356.9|6364.2|6361.4|6359.7|6356.9|188
1617002480000|2021-03-29 07:21:20|6362.2|6359.4|6364.7|6361.9|6365.7|6362.9|6362.2|6359.4|117
1617002490000|2021-03-29 07:21:30|6364.2|6361.4|6363.7|6360.9|6364.7|6361.9|6363.7|6360.9|6
1617002500000|2021-03-29 07:21:40|6364.2|6361.4|6362.7|6359.9|6364.2|6361.4|6361.7|6358.9|12
1617002510000|2021-03-29 07:21:50|6363.2|6360.4|6362.2|6359.4|6363.2|6360.4|6362.2|6359.4|17
1617002520000|2021-03-29 07:22:00|6359.7|6356.9|6358.7|6355.9|6359.7|6356.9|6357.2|6354.4|81
1617002530000|2021-03-29 07:22:10|6358.2|6355.4|6359.7|6356.9|6359.7|6356.9|6358.2|6355.4|8
1617002540000|2021-03-29 07:22:20|6359.2|6356.4|6358.2|6355.4|6359.2|6356.4|6357.7|6354.9|3
1617002550000|2021-03-29 07:22:30|6359.2|6356.4|6359.7|6356.9|6360.2|6357.4|6357.7|6354.9|40
1617002560000|2021-03-29 07:22:40|6358.2|6355.4|6357.7|6354.9|6359.7|6356.9|6357.7|6354.9|20
1617002570000|2021-03-29 07:22:50|6358.2|6355.4|6357.7|6354.9|6358.2|6355.4|6355.7|6352.9|18
1617002580000|2021-03-29 07:23:00|||||||||1
1617002590000|2021-03-29 07:23:10|6357.2|6354.4|6355.2|6352.4|6357.2|6354.4|6355.2|6352.4|11
1617002600000|2021-03-29 07:23:20|6354.2|6351.4|6356.7|6353.9|6358.7|6355.9|6354.2|6351.4|50
1617002610000|2021-03-29 07:23:30|6357.2|6354.4|6357.7|6354.9|6358.2|6355.4|6357.2|6354.4|3
1617002620000|2021-03-29 07:23:40|6358.2|6355.4|6356.7|6353.9|6358.2|6355.4|6354.2|6351.4|135
1617002630000|2021-03-29 07:23:50|6357.2|6354.4|6357.7|6354.9|6357.7|6354.9|6357.2|6354.4|6
1617002640000|2021-03-29 07:24:00|6356.7|6353.9|6358.7|6355.9|6358.7|6355.9|6356.2|6353.4|9
1617002650000|2021-03-29 07:24:10|6356.2|6353.4|6356.7|6353.9|6356.7|6353.9|6355.7|6352.9|17
1617002660000|2021-03-29 07:24:20|6357.2|6354.4|6356.7|6353.9|6357.2|6354.4|6355.2|6352.4|14
1617002670000|2021-03-29 07:24:30|6356.2|6353.4|6356.7|6353.9|6356.7|6353.9|6355.7|6352.9|3
1617002680000|2021-03-29 07:24:40|6357.2|6354.4|6357.7|6354.9|6357.7|6354.9|6356.7|6353.9|2
1617002690000|2021-03-29 07:24:50|6357.2|6354.4|6360.7|6357.9|6361.2|6358.4|6357.2|6354.4|11
1617002700000|2021-03-29 07:25:00|6361.2|6358.4|6362.2|6359.4|6363.7|6360.9|6361.2|6358.4|115
1617002710000|2021-03-29 07:25:10|6361.7|6358.9|6363.2|6360.4|6363.2|6360.4|6360.7|6357.9|21
1617002720000|2021-03-29 07:25:20|6362.7|6359.9|6365.7|6362.9|6366.2|6363.4|6362.7|6359.9|156
1617002730000|2021-03-29 07:25:30|6366.2|6363.4|6366.7|6363.9|6366.7|6363.9|6365.2|6362.4|36
1617002740000|2021-03-29 07:25:40|6367.2|6364.4|6365.2|6362.4|6367.2|6364.4|6365.2|6362.4|44
1617002750000|2021-03-29 07:25:50|6364.2|6361.4|6362.7|6359.9|6364.2|6361.4|6362.7|6359.9|21
1617002760000|2021-03-29 07:26:00|6363.2|6360.4|6369.7|6366.9|6369.7|6366.9|6362.7|6359.9|173
1617002770000|2021-03-29 07:26:10|6369.2|6366.4|6370.2|6367.4|6374.3|6368.4|6368.2|6364.3|430
1617002780000|2021-03-29 07:26:20|6369.7|6366.9|6369.7|6366.9|6370.8|6367.9|6369.2|6366.4|36514
1617002790000|2021-03-29 07:26:30|6368.7|6365.9|6373.7|6370.9|6374.2|6371.4|6367.7|6364.9|233
1617002800000|2021-03-29 07:26:40|6373.2|6370.4|6376.7|6373.9|6376.7|6373.9|6373.2|6370.4|85
1617002810000|2021-03-29 07:26:50|6376.2|6373.4|6374.7|6371.9|6376.2|6373.4|6373.7|6370.9|18
1617002820000|2021-03-29 07:27:00|6373.7|6370.9|6376.7|6373.9|6377.2|6374.4|6373.2|6370.4|137
1617002830000|2021-03-29 07:27:10|6374.7|6371.9|6374.7|6371.9|6374.7|6371.9|6374.7|6371.9|16
1617002840000|2021-03-29 07:27:20|6375.2|6372.4|6375.7|6372.9|6375.7|6372.9|6374.7|6371.9|19
1617002850000|2021-03-29 07:27:30|6375.2|6372.4|6375.2|6372.4|6377.2|6374.4|6375.2|6372.4|15
1617002860000|2021-03-29 07:27:40|6375.7|6372.9|6375.7|6372.9|6376.2|6373.4|6375.2|6372.4|19
1617002870000|2021-03-29 07:27:50|6375.2|6372.4|6376.2|6373.4|6377.2|6374.4|6375.2|6372.4|25
1617002880000|2021-03-29 07:28:00|6375.2|6372.4|6374.7|6371.9|6375.2|6372.4|6373.7|6370.9|28
1617002890000|2021-03-29 07:28:10|6375.2|6372.4|6375.7|6372.9|6375.7|6372.9|6375.2|6372.4|28
1617002900000|2021-03-29 07:28:20|6375.2|6372.4|6377.2|6374.4|6377.2|6374.4|6375.2|6372.4|54
1617002910000|2021-03-29 07:28:30|6376.7|6373.9|6376.2|6373.4|6377.2|6374.4|6376.2|6373.4|5
1617002920000|2021-03-29 07:28:40|6375.2|6372.4|6376.7|6373.9|6377.2|6374.4|6375.2|6372.4|21
1617002930000|2021-03-29 07:28:50|6376.2|6373.4|6376.2|6373.4|6376.2|6373.4|6375.2|6372.4|10
1617002940000|2021-03-29 07:29:00|6376.7|6373.9|6376.7|6373.9|6377.2|6374.4|6376.2|6373.4|58
1617002950000|2021-03-29 07:29:10|6376.2|6373.4|6375.2|6372.4|6376.2|6373.4|6375.2|6372.4|45
1617002960000|2021-03-29 07:29:20|6374.2|6371.4|6371.2|6368.4|6374.2|6371.4|6371.2|6368.4|118
1617002970000|2021-03-29 07:29:30|6370.7|6367.9|6373.7|6370.9|6373.7|6370.9|6370.2|6367.4|37
1617002980000|2021-03-29 07:29:40|6374.2|6371.4|6373.2|6370.4|6374.2|6371.4|6373.2|6370.4|6
1617002990000|2021-03-29 07:29:50|6372.7|6369.9|6374.2|6371.4|6374.2|6371.4|6372.7|6369.9|62
1617003000000|2021-03-29 07:30:00|6373.2|6370.4|6372.7|6369.9|6373.2|6370.4|6371.2|6368.4|17
1617003010000|2021-03-29 07:30:10|6373.2|6370.4|6374.7|6371.9|6375.2|6372.4|6373.2|6370.4|16
1617003020000|2021-03-29 07:30:20|6375.2|6372.4|6372.7|6369.9|6375.7|6372.9|6372.2|6369.4|273
1617003030000|2021-03-29 07:30:30|6372.2|6369.4|6371.2|6368.4|6372.2|6369.4|6371.2|6368.4|6
1617003040000|2021-03-29 07:30:40|6372.2|6369.4|6372.7|6369.9|6372.7|6369.9|6372.2|6369.4|9
1617003050000|2021-03-29 07:30:50|6373.2|6370.4|6373.2|6370.4|6373.2|6370.4|6373.2|6370.4|8
1617003060000|2021-03-29 07:31:00|6374.2|6371.4|6377.2|6374.4|6377.2|6374.4|6374.2|6371.4|30
1617003070000|2021-03-29 07:31:10|6376.7|6373.9|6380.2|6377.4|6381.2|6378.4|6376.7|6373.9|183
1617003080000|2021-03-29 07:31:20|6380.7|6377.9|6379.7|6376.9|6381.7|6378.9|6379.7|6376.9|25
1617003090000|2021-03-29 07:31:30|6379.2|6376.4|6379.7|6376.9|6379.7|6376.9|6379.2|6376.4|4
1617003100000|2021-03-29 07:31:40|6379.2|6376.4|6378.7|6375.9|6379.2|6376.4|6376.7|6373.9|29
1617003110000|2021-03-29 07:31:50|6379.2|6376.4|6378.7|6375.9|6379.7|6376.9|6378.2|6375.4|7
1617003120000|2021-03-29 07:32:00|6378.2|6375.4|6378.2|6375.4|6378.7|6375.9|6377.2|6374.4|9
1617003130000|2021-03-29 07:32:10|6378.7|6375.9|6378.2|6375.4|6380.2|6377.4|6378.2|6375.4|24
1617003140000|2021-03-29 07:32:20|6379.2|6376.4|6378.7|6375.9|6379.2|6376.4|6378.7|6375.9|7
1617003150000|2021-03-29 07:32:30|6378.2|6375.4|6378.7|6375.9|6378.7|6375.9|6377.2|6374.4|43
1617003160000|2021-03-29 07:32:40|6377.7|6374.9|6375.7|6372.9|6377.7|6374.9|6375.2|6372.4|19
1617003170000|2021-03-29 07:32:50|6375.2|6372.4|6376.2|6373.4|6376.2|6373.4|6374.2|6371.4|21
1617003180000|2021-03-29 07:33:00|6376.7|6373.9|6376.2|6373.4|6376.7|6373.9|6376.2|6373.4|10
1617003190000|2021-03-29 07:33:10|6376.7|6373.9|6377.2|6374.4|6378.2|6375.4|6376.7|6373.9|13
1617003200000|2021-03-29 07:33:20|6376.7|6373.9|6373.7|6370.9|6376.7|6373.9|6372.7|6369.9|72
1617003210000|2021-03-29 07:33:30|6373.2|6370.4|6374.2|6371.4|6374.7|6371.9|6373.2|6370.4|12
1617003220000|2021-03-29 07:33:40|6373.7|6370.9|6379.2|6376.4|6379.2|6376.4|6373.7|6370.9|158
1617003230000|2021-03-29 07:33:50|6380.2|6377.4|6378.7|6375.9|6380.2|6377.4|6378.7|6375.9|7
1617003240000|2021-03-29 07:34:00|6378.2|6375.4|6378.7|6375.9|6379.2|6376.4|6378.2|6375.4|13
1617003250000|2021-03-29 07:34:10|6378.2|6375.4|6380.2|6377.4|6380.2|6377.4|6378.2|6374.8|17
1617003260000|2021-03-29 07:34:20|6381.2|6378.4|6380.7|6377.9|6383.2|6380.4|6380.7|6377.9|56
1617003270000|2021-03-29 07:34:30|6379.7|6376.9|6378.2|6375.4|6380.2|6377.4|6378.2|6375.4|10
1617003280000|2021-03-29 07:34:40|6377.7|6374.9|6375.7|6372.9|6377.7|6374.9|6375.7|6372.9|19
1617003290000|2021-03-29 07:34:50|6374.7|6371.9|6372.2|6369.4|6374.7|6371.9|6370.2|6367.4|39
1617003300000|2021-03-29 07:35:00|6371.7|6368.9|6370.2|6367.4|6372.7|6369.9|6370.2|6367.4|5
1617003310000|2021-03-29 07:35:10|6371.2|6368.4|6371.2|6368.4|6371.2|6368.4|6370.7|6367.9|6
1617003320000|2021-03-29 07:35:20|6370.7|6367.9|6372.7|6369.9|6372.7|6369.9|6370.7|6367.9|14
1617003330000|2021-03-29 07:35:30|6373.2|6370.4|6372.7|6369.9|6373.2|6370.4|6371.7|6368.9|6
1617003340000|2021-03-29 07:35:40|6373.2|6370.4|6372.2|6369.4|6373.2|6370.4|6371.2|6368.4|10
1617003350000|2021-03-29 07:35:50|6373.2|6370.4|6371.7|6368.9|6373.2|6370.4|6371.2|6368.4|8
1617003360000|2021-03-29 07:36:00|6371.2|6368.4|6373.7|6370.9|6374.7|6371.9|6371.2|6368.4|33
1617003370000|2021-03-29 07:36:10|6374.7|6371.9|6374.7|6371.9|6375.7|6372.9|6374.2|6371.4|8
1617003380000|2021-03-29 07:36:20|6375.2|6372.4|6374.7|6371.9|6375.2|6372.4|6374.7|6371.9|12
1617003390000|2021-03-29 07:36:30|6375.2|6372.4|6376.2|6373.4|6376.2|6373.4|6375.2|6372.4|15
1617003400000|2021-03-29 07:36:40|6377.2|6374.4|6375.7|6372.9|6377.2|6374.4|6375.2|6372.4|6
1617003410000|2021-03-29 07:36:50|6376.2|6373.4|6376.7|6373.9|6376.7|6373.9|6375.2|6372.4|12
1617003420000|2021-03-29 07:37:00|6377.2|6374.4|6377.2|6374.4|6377.2|6374.4|6376.2|6373.4|9
1617003430000|2021-03-29 07:37:10|6376.2|6373.4|6376.7|6373.9|6377.2|6374.4|6376.2|6373.4|15
1617003440000|2021-03-29 07:37:20|6376.2|6373.4|6376.7|6373.9|6376.7|6373.9|6375.2|6372.4|40
1617003450000|2021-03-29 07:37:30|6377.2|6374.4|6376.2|6373.4|6377.2|6374.4|6375.2|6372.4|14
1617003460000|2021-03-29 07:37:40|6376.7|6373.9|6373.7|6370.9|6376.7|6373.9|6373.2|6370.4|13
1617003470000|2021-03-29 07:37:50|6374.2|6371.4|6375.7|6372.9|6375.7|6372.9|6373.7|6370.9|7
1617003480000|2021-03-29 07:38:00|6375.2|6372.4|6374.2|6371.4|6375.2|6372.4|6374.2|6371.4|5
1617003490000|2021-03-29 07:38:10|6373.2|6370.4|6373.2|6370.4|6373.7|6370.9|6372.7|6369.9|23
1617003500000|2021-03-29 07:38:20|6372.2|6369.4|6376.2|6373.4|6376.2|6373.4|6372.2|6369.4|57
1617003510000|2021-03-29 07:38:30|6377.2|6374.4|6377.2|6374.4|6377.2|6374.4|6376.7|6373.9|7
1617003520000|2021-03-29 07:38:40|6376.7|6373.9|6376.7|6373.9|6377.2|6374.4|6376.7|6373.9|3
1617003530000|2021-03-29 07:38:50|6376.2|6373.4|6378.7|6375.9|6379.2|6376.4|6376.2|6373.4|45
1617003540000|2021-03-29 07:39:00|6378.2|6375.4|6378.7|6375.9|6378.7|6375.9|6378.2|6375.4|11
1617003550000|2021-03-29 07:39:10|6378.2|6375.4|6378.2|6375.4|6379.2|6376.4|6377.2|6374.4|10
1617003560000|2021-03-29 07:39:20|6378.7|6375.9|6380.7|6377.9|6380.7|6377.9|6378.7|6375.9|7
1617003570000|2021-03-29 07:39:30|6380.2|6377.4|6379.7|6376.9|6380.2|6377.4|6379.2|6376.4|8
1617003580000|2021-03-29 07:39:40|6380.2|6377.4|6382.2|6379.4|6382.2|6379.4|6379.7|6376.9|38
1617003590000|2021-03-29 07:39:50|6381.2|6378.4|6380.2|6377.4|6381.2|6378.4|6379.7|6376.9|35
1617003600000|2021-03-29 07:40:00|6379.7|6376.9|6378.7|6375.9|6379.7|6376.9|6378.2|6375.4|20
1617003610000|2021-03-29 07:40:10|6378.2|6375.4|6373.7|6370.9|6378.2|6375.4|6372.7|6369.8|277
1617003620000|2021-03-29 07:40:20|6373.2|6370.4|6375.2|6372.4|6375.7|6372.9|6373.2|6370.4|275
1617003630000|2021-03-29 07:40:30|6374.7|6371.9|6372.7|6369.9|6374.7|6371.9|6371.7|6368.9|28
1617003640000|2021-03-29 07:40:40|6372.2|6369.4|6372.7|6369.9|6373.2|6370.4|6371.7|6368.9|2
1617003650000|2021-03-29 07:40:50|6373.2|6370.4|6372.2|6369.4|6373.2|6370.4|6372.2|6369.4|43
1617003660000|2021-03-29 07:41:00|6372.7|6369.9|6372.2|6369.4|6374.2|6371.4|6372.2|6369.4|14
1617003670000|2021-03-29 07:41:10|6373.2|6370.4|6372.7|6369.9|6373.2|6370.4|6372.2|6369.4|12
1617003680000|2021-03-29 07:41:20|6373.2|6370.4|6374.2|6371.4|6374.2|6371.4|6373.2|6370.4|6
1617003690000|2021-03-29 07:41:30|6373.7|6370.9|6372.7|6369.9|6374.2|6371.4|6372.7|6369.9|7
1617003700000|2021-03-29 07:41:40|6373.2|6370.4|6373.2|6370.4|6373.2|6370.4|6372.7|6369.9|5
1617003710000|2021-03-29 07:41:50|6374.2|6371.4|6372.2|6369.4|6374.2|6371.4|6372.2|6369.4|22
1617003720000|2021-03-29 07:42:00|6372.7|6369.9|6374.7|6371.9|6374.7|6371.9|6372.7|6369.9|29
1617003730000|2021-03-29 07:42:10|6374.2|6371.4|6372.7|6369.9|6375.2|6372.4|6372.7|6369.9|8
1617003740000|2021-03-29 07:42:20|6372.2|6369.4|6370.7|6367.9|6372.2|6369.4|6369.2|6366.4|67
1617003750000|2021-03-29 07:42:30|6370.2|6367.4|6369.2|6366.4|6370.2|6367.4|6367.7|6364.9|8
1617003760000|2021-03-29 07:42:40|6369.7|6366.9|6369.2|6366.4|6370.2|6367.4|6368.7|6365.9|8
1617003770000|2021-03-29 07:42:50|6368.7|6365.9|6370.7|6367.9|6370.7|6367.9|6368.2|6365.4|7
1617003780000|2021-03-29 07:43:00|||||||||1
1617003790000|2021-03-29 07:43:10|6370.2|6367.4|6370.2|6367.4|6370.2|6367.4|6370.2|6367.4|7
1617003800000|2021-03-29 07:43:20|6370.7|6367.9|6367.2|6364.4|6370.7|6367.9|6367.2|6364.4|22
1617003810000|2021-03-29 07:43:30|||||||||2
1617003820000|2021-03-29 07:43:40|6368.2|6365.4|6366.2|6363.4|6368.2|6365.4|6366.2|6363.4|21
1617003830000|2021-03-29 07:43:50|6365.2|6362.4|6366.7|6363.9|6367.2|6364.4|6365.2|6362.4|17
1617003840000|2021-03-29 07:44:00|6367.2|6364.4|6366.2|6363.4|6367.2|6364.4|6366.2|6363.4|4
1617003850000|2021-03-29 07:44:10|6366.7|6363.9|6370.7|6367.9|6370.7|6367.9|6366.7|6363.9|171
1617003860000|2021-03-29 07:44:20|6371.2|6368.4|6371.2|6368.4|6371.2|6368.4|6370.2|6367.4|3
1617003870000|2021-03-29 07:44:30|6370.7|6367.9|6370.7|6367.9|6371.2|6368.4|6370.2|6367.4|30
1617003880000|2021-03-29 07:44:40|6370.2|6367.4|6370.7|6367.9|6371.2|6368.4|6370.2|6367.4|2
1617003890000|2021-03-29 07:44:50|6370.2|6367.4|6372.7|6369.9|6373.2|6370.4|6370.2|6367.4|29
1617003900000|2021-03-29 07:45:00|6373.2|6370.4|6370.2|6367.4|6373.2|6370.4|6370.2|6367.4|9
1617003910000|2021-03-29 07:45:10|6370.7|6367.9|6371.2|6368.4|6373.2|6370.4|6370.7|6367.9|27
1617003920000|2021-03-29 07:45:20|6371.7|6368.9|6372.2|6369.4|6372.2|6369.4|6371.7|6368.9|34
1617003930000|2021-03-29 07:45:30|6372.7|6369.9|6374.7|6371.9|6374.7|6371.9|6372.7|6369.9|5
1617003940000|2021-03-29 07:45:40|6374.2|6371.4|6374.2|6371.4|6374.2|6371.4|6373.2|6370.4|4
1617003950000|2021-03-29 07:45:50|6375.2|6372.4|6374.7|6371.9|6375.2|6372.4|6374.2|6371.4|9
1617003960000|2021-03-29 07:46:00|6374.2|6371.4|6373.7|6370.9|6374.2|6371.4|6373.7|6370.9|2
1617003970000|2021-03-29 07:46:10|6374.2|6371.4|6373.2|6370.4|6374.2|6371.4|6373.2|6370.4|3
1617003980000|2021-03-29 07:46:20|6374.2|6371.4|6376.2|6373.4|6376.2|6373.4|6374.2|6371.4|10
1617003990000|2021-03-29 07:46:30|6375.7|6372.9|6375.7|6372.9|6375.7|6372.9|6375.7|6372.9|27
1617004000000|2021-03-29 07:46:40|6375.2|6372.4|6375.2|6372.4|6375.2|6372.4|6374.7|6371.9|7
1617004010000|2021-03-29 07:46:50|6374.2|6371.4|6374.7|6371.9|6374.7|6371.9|6374.2|6371.4|31
1617004020000|2021-03-29 07:47:00|6374.2|6371.4|6374.7|6371.9|6374.7|6371.9|6374.2|6371.4|33
1617004030000|2021-03-29 07:47:10|6374.2|6371.4|6374.2|6371.4|6374.2|6371.4|6374.2|6371.4|1
1617004040000|2021-03-29 07:47:20|6375.2|6372.4|6375.2|6372.4|6375.2|6372.4|6375.2|6372.4|14
1617004050000|2021-03-29 07:47:30|6375.7|6372.9|6375.7|6372.9|6376.2|6373.4|6375.7|6372.9|2
1617004060000|2021-03-29 07:47:40|6376.2|6373.4|6374.7|6371.9|6376.2|6373.4|6374.2|6371.4|38
1617004070000|2021-03-29 07:47:50|6374.2|6371.4|6374.2|6371.4|6374.2|6371.4|6374.2|6371.4|19
1617004080000|2021-03-29 07:48:00|6371.2|6368.4|6370.7|6367.9|6371.2|6368.4|6370.2|6367.4|56
1617004090000|2021-03-29 07:48:10|6370.2|6367.4|6370.7|6367.9|6370.7|6367.9|6370.2|6367.4|2
1617004100000|2021-03-29 07:48:20|6370.2|6367.4|6370.2|6367.4|6370.7|6367.9|6370.2|6367.4|3
1617004110000|2021-03-29 07:48:30|6370.7|6367.9|6370.7|6367.9|6370.7|6367.9|6370.2|6367.4|70
1617004120000|2021-03-29 07:48:40|6371.2|6368.4|6372.7|6369.9|6372.7|6369.9|6371.2|6368.4|15
1617004130000|2021-03-29 07:48:50|6372.2|6369.4|6373.7|6370.9|6374.2|6371.4|6372.2|6369.4|11
1617004140000|2021-03-29 07:49:00|6374.2|6371.4|6375.2|6372.4|6375.2|6372.4|6374.2|6371.4|3
1617004150000|2021-03-29 07:49:10|6374.7|6371.9|6374.7|6371.9|6375.7|6372.9|6374.7|6371.9|9
1617004160000|2021-03-29 07:49:20|6375.2|6372.4|6375.7|6372.9|6375.7|6372.9|6375.2|6372.4|6
1617004170000|2021-03-29 07:49:30|6377.2|6374.4|6378.7|6375.9|6379.2|6376.4|6377.2|6374.4|45
1617004180000|2021-03-29 07:49:40|6381.7|6378.9|6379.2|6376.4|6381.7|6378.9|6379.2|6376.4|80
1617004190000|2021-03-29 07:49:50|6379.7|6376.9|6383.2|6380.4|6383.2|6380.4|6379.2|6376.4|111
1617004200000|2021-03-29 07:50:00|6384.2|6381.4|6386.7|6383.9|6387.2|6384.4|6384.2|6381.4|88
1617004210000|2021-03-29 07:50:10|6387.2|6384.4|6386.7|6383.9|6387.2|6384.4|6386.2|6383.4|58
1617004220000|2021-03-29 07:50:20|6385.7|6382.9|6385.2|6382.4|6386.2|6383.4|6385.2|6382.4|13
1617004230000|2021-03-29 07:50:30|6385.7|6382.9|6385.7|6382.9|6385.7|6382.9|6385.2|6382.4|3
1617004240000|2021-03-29 07:50:40|6386.2|6383.4|6386.2|6383.4|6386.2|6383.4|6385.2|6382.4|23
1617004250000|2021-03-29 07:50:50|6385.7|6382.9|6384.7|6381.9|6386.2|6383.4|6384.7|6381.9|16
1617004260000|2021-03-29 07:51:00|6385.2|6382.4|6385.2|6382.4|6386.2|6383.4|6384.7|6381.9|16
1617004270000|2021-03-29 07:51:10|6387.2|6384.4|6390.7|6387.9|6391.2|6388.4|6387.2|6384.4|148
1617004280000|2021-03-29 07:51:20|6389.7|6386.9|6389.7|6386.9|6391.2|6388.4|6389.7|6386.9|42
1617004290000|2021-03-29 07:51:30|6388.7|6385.9|6389.7|6386.9|6390.2|6387.4|6388.2|6385.4|28
1617004300000|2021-03-29 07:51:40|6390.2|6387.4|6391.2|6388.4|6391.2|6388.4|6389.7|6386.9|9
1617004310000|2021-03-29 07:51:50|6392.2|6389.4|6391.7|6388.9|6393.2|6390.4|6391.7|6388.9|72
1617004320000|2021-03-29 07:52:00|6391.2|6388.4|6389.2|6386.4|6391.2|6388.4|6389.2|6386.4|41
1617004330000|2021-03-29 07:52:10|6389.7|6386.9|6390.7|6387.9|6392.2|6389.4|6389.7|6386.9|99
1617004340000|2021-03-29 07:52:20|6390.2|6387.4|6390.2|6387.4|6390.7|6387.9|6390.2|6387.4|2
1617004350000|2021-03-29 07:52:30|6390.7|6387.9|6391.2|6388.4|6391.2|6388.4|6389.7|6386.9|16
1617004360000|2021-03-29 07:52:40|6390.7|6387.9|6390.2|6387.4|6390.7|6387.9|6389.2|6386.4|8
1617004370000|2021-03-29 07:52:50|6389.7|6386.9|6389.7|6386.9|6389.7|6386.9|6389.7|6386.9|2
1617004380000|2021-03-29 07:53:00|6390.2|6387.4|6390.7|6387.9|6391.2|6388.4|6390.2|6387.4|4
1617004390000|2021-03-29 07:53:10|6391.2|6388.4|6391.2|6388.4|6392.2|6389.4|6390.2|6387.4|28
1617004400000|2021-03-29 07:53:20|6391.7|6388.9|6390.7|6387.9|6391.7|6388.9|6390.7|6387.9|4
1617004410000|2021-03-29 07:53:30|||||||||5
1617004420000|2021-03-29 07:53:40|6390.2|6387.4|6388.7|6385.9|6390.7|6387.9|6388.7|6385.9|9
1617004430000|2021-03-29 07:53:50|6388.2|6385.4|6388.2|6385.4|6388.2|6385.4|6387.7|6384.9|1
1617004440000|2021-03-29 07:54:00|6389.2|6386.4|6384.7|6381.9|6389.2|6386.4|6384.7|6381.9|36
1617004450000|2021-03-29 07:54:10|6385.2|6382.4|6385.7|6382.9|6385.7|6382.9|6384.2|6381.4|7
1617004460000|2021-03-29 07:54:20|6385.2|6382.4|6384.7|6381.9|6385.7|6382.9|6384.2|6381.4|18
1617004470000|2021-03-29 07:54:30|6384.2|6381.4|6381.7|6378.9|6384.7|6381.9|6380.2|6377.4|68
1617004480000|2021-03-29 07:54:40|6381.2|6378.4|6382.2|6379.4|6383.2|6380.4|6381.2|6378.4|7
1617004490000|2021-03-29 07:54:50|6383.2|6380.4|6383.2|6380.4|6383.2|6380.4|6383.2|6380.4|5
1617004500000|2021-03-29 07:55:00|6382.2|6379.4|6382.2|6379.4|6382.7|6379.9|6382.2|6379.4|9
1617004510000|2021-03-29 07:55:10|6382.7|6379.9|6382.7|6379.9|6382.7|6379.9|6382.2|6379.4|2
1617004520000|2021-03-29 07:55:20|6382.2|6379.4|6381.7|6378.9|6382.2|6379.4|6381.7|6378.9|6
1617004530000|2021-03-29 07:55:30|6382.2|6379.4|6381.7|6378.9|6382.2|6379.4|6381.7|6378.9|6
1617004540000|2021-03-29 07:55:40|6381.2|6378.4|6380.7|6377.9|6381.7|6378.9|6380.2|6377.4|17
1617004550000|2021-03-29 07:55:50|6381.2|6378.4|6377.7|6374.9|6381.2|6378.4|6377.2|6374.4|6
1617004560000|2021-03-29 07:56:00|6377.2|6374.4|6377.7|6374.9|6377.7|6374.9|6375.2|6372.4|18
1617004570000|2021-03-29 07:56:10|6378.2|6375.4|6377.2|6374.4|6378.7|6375.9|6377.2|6374.4|2
1617004580000|2021-03-29 07:56:20|6376.7|6373.9|6376.2|6373.4|6376.7|6373.9|6376.2|6373.4|5
1617004590000|2021-03-29 07:56:30|6377.2|6374.4|6377.2|6374.4|6377.2|6374.4|6376.2|6373.4|17
1617004600000|2021-03-29 07:56:40|6376.7|6373.9|6375.2|6372.4|6376.7|6373.9|6374.7|6371.9|15
1617004610000|2021-03-29 07:56:50|6375.7|6372.9|6375.7|6372.9|6376.2|6373.4|6375.2|6372.4|14
1617004620000|2021-03-29 07:57:00|6375.2|6372.4|6375.2|6372.4|6375.7|6372.9|6375.2|6372.4|3
1617004630000|2021-03-29 07:57:10|6375.7|6372.9|6376.7|6373.9|6377.2|6374.4|6375.2|6372.4|11
1617004640000|2021-03-29 07:57:20|6376.2|6373.4|6376.2|6373.4|6376.2|6373.4|6376.2|6373.4|2
1617004650000|2021-03-29 07:57:30|6375.2|6372.4|6378.7|6375.9|6378.7|6375.9|6375.2|6372.4|7
1617004660000|2021-03-29 07:57:40|6378.2|6375.4|6378.7|6375.9|6379.2|6376.4|6378.2|6375.4|10
1617004670000|2021-03-29 07:57:50|6377.7|6374.9|6378.7|6375.9|6378.7|6375.9|6376.7|6373.9|5
1617004680000|2021-03-29 07:58:00|6379.7|6376.9|6382.7|6379.9|6382.7|6379.9|6378.7|6375.9|32
1617004690000|2021-03-29 07:58:10|6383.2|6380.4|6382.2|6379.4|6383.2|6380.4|6382.2|6379.4|7
1617004700000|2021-03-29 07:58:20|6382.7|6379.9|6382.7|6379.9|6383.7|6380.9|6382.2|6379.4|15
1617004710000|2021-03-29 07:58:30|6382.2|6379.4|6382.7|6379.9|6382.7|6379.9|6381.2|6378.4|7
1617004720000|2021-03-29 07:58:40|6382.2|6379.4|6383.2|6380.4|6383.2|6380.4|6381.7|6378.9|4
1617004730000|2021-03-29 07:58:50|||||||||2
1617004740000|2021-03-29 07:59:00|6384.2|6381.4|6389.7|6386.9|6390.2|6387.4|6384.2|6381.4|160
1617004750000|2021-03-29 07:59:10|6390.2|6387.4|6394.7|6391.9|6394.7|6391.9|6389.7|6386.9|30
1617004760000|2021-03-29 07:59:20|6393.7|6390.9|6393.2|6390.4|6394.7|6391.9|6393.2|6390.4|12
1617004770000|2021-03-29 07:59:30|6393.7|6390.9|6394.7|6391.9|6396.2|6393.4|6393.7|6390.9|37
1617004780000|2021-03-29 07:59:40|6393.7|6390.9|6393.7|6390.9|6394.7|6391.9|6392.2|6389.4|61
1617004790000|2021-03-29 07:59:50|6394.2|6391.4|6394.2|6391.4|6394.7|6391.9|6393.2|6390.4|8
1617004800000|2021-03-29 08:00:00|6395.2|6392.4|6396.2|6393.4|6396.2|6393.4|6394.2|6391.4|35
1617004810000|2021-03-29 08:00:10|6395.7|6392.9|6385.7|6382.9|6395.7|6392.9|6385.2|6382.4|46
1617004820000|2021-03-29 08:00:20|6385.2|6382.4|6385.2|6382.4|6385.2|6382.4|6382.2|6379.4|61
1617004830000|2021-03-29 08:00:30|6384.7|6381.9|6382.7|6379.9|6384.7|6381.9|6381.7|6378.9|10
1617004840000|2021-03-29 08:00:40|6383.2|6380.4|6390.7|6387.9|6390.7|6387.9|6383.2|6380.4|176
1617004850000|2021-03-29 08:00:50|6389.7|6386.9|6391.2|6388.4|6391.2|6388.4|6389.2|6386.4|64
1617004860000|2021-03-29 08:01:00|6390.7|6387.9|6392.7|6389.9|6393.7|6390.9|6387.7|6384.9|173
1617004870000|2021-03-29 08:01:10|6393.2|6390.4|6392.2|6389.4|6394.2|6391.4|6392.2|6389.4|36
1617004880000|2021-03-29 08:01:20|6393.2|6390.4|6396.7|6393.9|6396.7|6393.9|6392.7|6389.9|55
1617004890000|2021-03-29 08:01:30|6396.2|6393.4|6394.7|6391.9|6396.2|6393.4|6392.2|6389.4|84
1617004900000|2021-03-29 08:01:40|6393.7|6390.9|6394.2|6391.4|6394.2|6391.4|6393.2|6390.4|4
1617004910000|2021-03-29 08:01:50|6393.7|6390.9|6395.7|6392.9|6396.2|6393.4|6393.7|6390.9|17
1617004920000|2021-03-29 08:02:00|6394.7|6391.9|6397.7|6394.9|6399.2|6396.4|6394.7|6391.9|25
1617004930000|2021-03-29 08:02:10|6397.2|6394.4|6397.2|6394.4|6399.7|6396.9|6395.7|6392.9|65
1617004940000|2021-03-29 08:02:20|6396.7|6393.9|6396.7|6393.9|6396.7|6393.9|6395.7|6392.9|9
1617004950000|2021-03-29 08:02:30|6395.7|6392.9|6393.7|6390.9|6395.7|6392.9|6393.7|6390.9|7
1617004960000|2021-03-29 08:02:40|6395.2|6392.4|6398.7|6395.9|6399.2|6396.4|6394.2|6391.4|103
1617004970000|2021-03-29 08:02:50|6399.2|6396.4|6399.7|6396.9|6400.2|6397.4|6399.2|6396.4|6
1617004980000|2021-03-29 08:03:00|6398.7|6395.9|6401.7|6398.9|6402.2|6399.4|6398.7|6395.9|193
1617004990000|2021-03-29 08:03:10|6402.2|6399.4|6399.7|6396.9|6402.2|6399.4|6399.7|6396.9|41
1617005000000|2021-03-29 08:03:20|6400.2|6397.4|6400.7|6397.9|6400.7|6397.9|6400.2|6397.4|11
1617005010000|2021-03-29 08:03:30|6401.2|6398.4|6399.2|6396.4|6401.2|6398.4|6399.2|6396.4|3
1617005020000|2021-03-29 08:03:40|6398.2|6395.4|6397.2|6394.4|6398.2|6395.4|6397.2|6394.4|13
1617005030000|2021-03-29 08:03:50|6397.7|6394.9|6398.7|6395.9|6399.2|6396.4|6397.7|6394.9|28
1617005040000|2021-03-29 08:04:00|6399.7|6396.9|6397.7|6394.9|6399.7|6396.9|6397.2|6394.4|11
1617005050000|2021-03-29 08:04:10|6398.2|6395.4|6398.7|6395.9|6399.2|6396.4|6398.2|6395.4|4
1617005060000|2021-03-29 08:04:20|6399.2|6396.4|6399.2|6396.4|6399.2|6396.4|6399.2|6396.4|59
1617005070000|2021-03-29 08:04:30|6400.2|6397.4|6401.7|6398.9|6401.7|6398.9|6400.2|6397.4|9
1617005080000|2021-03-29 08:04:40|6400.2|6397.4|6400.2|6397.4|6400.7|6397.9|6399.7|6396.9|4
1617005090000|2021-03-29 08:04:50|6399.2|6396.4|6398.2|6395.4|6399.7|6396.9|6397.7|6394.9|18
1617005100000|2021-03-29 08:05:00|6397.7|6394.9|6398.2|6395.4|6399.2|6396.4|6397.7|6394.9|9
1617005110000|2021-03-29 08:05:10|6397.7|6394.9|6399.2|6396.4|6399.2|6396.4|6397.2|6394.4|11
1617005120000|2021-03-29 08:05:20|6400.2|6397.4|6400.7|6397.9|6402.2|6399.4|6400.2|6397.4|40
1617005130000|2021-03-29 08:05:30|6400.2|6397.4|6400.2|6397.4|6400.2|6397.4|6400.2|6397.4|6
1617005140000|2021-03-29 08:05:40|6399.7|6396.9|6399.7|6396.9|6399.7|6396.9|6398.7|6395.9|5
1617005150000|2021-03-29 08:05:50|6398.7|6395.9|6398.2|6395.4|6398.7|6395.9|6397.7|6394.9|2
1617005160000|2021-03-29 08:06:00|6397.2|6394.4|6397.7|6394.9|6397.7|6394.9|6397.2|6394.4|84
1617005170000|2021-03-29 08:06:10|6397.2|6394.4|6401.7|6398.9|6402.2|6399.4|6397.2|6394.4|50
1617005180000|2021-03-29 08:06:20|6402.2|6399.4|6400.7|6397.9|6402.2|6399.4|6400.7|6397.9|8
1617005190000|2021-03-29 08:06:30|6401.2|6398.4|6401.2|6398.4|6401.2|6398.4|6401.2|6398.4|1
1617005200000|2021-03-29 08:06:40|6400.7|6397.9|6398.7|6395.9|6401.2|6398.4|6398.7|6395.9|32
1617005210000|2021-03-29 08:06:50|6399.2|6396.4|6397.7|6394.9|6399.2|6396.4|6397.7|6394.9|6
1617005220000|2021-03-29 08:07:00|6397.2|6394.4|6403.2|6400.4|6403.2|6400.4|6397.2|6394.4|112
1617005230000|2021-03-29 08:07:10|6402.7|6399.9|6402.2|6399.4|6403.2|6400.4|6401.7|6398.9|8
1617005240000|2021-03-29 08:07:20|6402.7|6399.9|6405.7|6402.9|6405.7|6402.9|6402.2|6399.4|14
1617005250000|2021-03-29 08:07:30|6404.7|6401.9|6405.7|6402.9|6406.2|6403.4|6404.7|6401.9|17
1617005260000|2021-03-29 08:07:40|6405.2|6402.4|6406.2|6403.4|6406.2|6403.4|6404.7|6401.9|13
1617005270000|2021-03-29 08:07:50|6406.7|6403.9|6405.2|6402.4|6406.7|6403.9|6405.2|6402.4|24
1617005280000|2021-03-29 08:08:00|6404.7|6401.9|6404.7|6401.9|6404.7|6401.9|6404.7|6401.9|32
1617005290000|2021-03-29 08:08:10|6405.2|6402.4|6405.7|6402.9|6406.2|6403.4|6404.7|6401.9|9
1617005300000|2021-03-29 08:08:20|6406.2|6403.4|6405.7|6402.9|6406.2|6403.4|6405.7|6402.9|78
1617005310000|2021-03-29 08:08:30|6406.2|6403.4|6408.7|6405.9|6409.7|6406.9|6405.7|6402.9|41
1617005320000|2021-03-29 08:08:40|6409.2|6406.4|6406.7|6403.9|6409.2|6406.4|6405.7|6402.9|32
1617005330000|2021-03-29 08:08:50|6408.2|6405.4|6406.7|6403.9|6408.2|6405.4|6406.7|6403.9|13
1617005340000|2021-03-29 08:09:00|6407.7|6404.9|6407.7|6404.9|6410.2|6407.4|6406.7|6403.9|160
1617005350000|2021-03-29 08:09:10|6406.7|6403.9|6408.2|6405.4|6408.7|6405.9|6406.7|6403.9|12
1617005360000|2021-03-29 08:09:20|6407.2|6404.4|6407.2|6404.4|6408.2|6405.4|6406.7|6403.9|14
1617005370000|2021-03-29 08:09:30|6407.7|6404.9|6407.2|6404.4|6408.2|6405.4|6407.2|6404.4|6
1617005380000|2021-03-29 08:09:40|6407.7|6404.9|6407.7|6404.9|6407.7|6404.9|6407.7|6404.9|7
1617005390000|2021-03-29 08:09:50|6408.2|6405.4|6409.2|6406.4|6409.2|6406.4|6407.7|6404.9|13
1617005400000|2021-03-29 08:10:00|6408.7|6405.9|6407.7|6404.9|6410.2|6407.4|6407.2|6404.4|133
1617005410000|2021-03-29 08:10:10|6408.2|6405.4|6408.7|6405.9|6408.7|6405.9|6407.7|6404.9|33
1617005420000|2021-03-29 08:10:20|6408.2|6405.4|6409.2|6406.4|6409.2|6406.4|6407.7|6404.9|38
1617005430000|2021-03-29 08:10:30|6408.7|6405.9|6408.7|6405.9|6409.7|6406.9|6408.2|6405.4|16
1617005440000|2021-03-29 08:10:40|6409.2|6406.4|6415.7|6412.9|6416.2|6413.4|6408.7|6405.9|213
1617005450000|2021-03-29 08:10:50|6414.7|6411.9|6412.7|6409.9|6415.7|6412.9|6412.7|6409.9|11
1617005460000|2021-03-29 08:11:00|6414.2|6411.4|6414.7|6411.9|6415.2|6412.4|6413.7|6410.9|19
1617005470000|2021-03-29 08:11:10|6414.2|6411.4|6412.2|6409.4|6414.2|6411.4|6412.2|6409.4|28
1617005480000|2021-03-29 08:11:20|6413.7|6410.9|6413.7|6410.9|6415.2|6412.4|6413.7|6410.9|31
1617005490000|2021-03-29 08:11:30|6413.2|6410.4|6412.2|6409.4|6413.2|6410.4|6412.2|6409.4|3
1617005500000|2021-03-29 08:11:40|6410.2|6407.4|6407.2|6404.4|6410.2|6407.4|6407.2|6404.4|47
1617005510000|2021-03-29 08:11:50|6406.2|6403.4|6407.2|6404.4|6407.7|6404.9|6406.2|6403.4|103
1617005520000|2021-03-29 08:12:00|6407.7|6404.9|6407.7|6404.9|6410.2|6407.4|6407.7|6404.9|48
1617005530000|2021-03-29 08:12:10|6407.2|6404.4|6407.7|6404.9|6408.2|6405.4|6407.2|6404.4|8
1617005540000|2021-03-29 08:12:20|6407.2|6404.4|6408.7|6405.9|6408.7|6405.9|6407.2|6404.4|7
1617005550000|2021-03-29 08:12:30|6409.7|6406.9|6406.7|6403.9|6409.7|6406.9|6406.2|6403.4|100
1617005560000|2021-03-29 08:12:40|6406.2|6403.4|6405.7|6402.9|6406.2|6403.4|6405.2|6402.4|21
1617005570000|2021-03-29 08:12:50|6405.2|6402.4|6406.2|6403.4|6406.2|6403.4|6405.2|6402.4|23
1617005580000|2021-03-29 08:13:00|6407.2|6404.4|6406.2|6403.4|6408.2|6405.4|6406.2|6403.4|47
1617005590000|2021-03-29 08:13:10|6405.7|6402.9|6406.7|6403.9|6406.7|6403.9|6405.7|6402.9|5
1617005600000|2021-03-29 08:13:20|6406.2|6403.4|6406.7|6403.9|6406.7|6403.9|6405.2|6402.4|19
1617005610000|2021-03-29 08:13:30|6406.2|6403.4|6404.7|6401.9|6406.7|6403.9|6404.7|6401.9|6
1617005620000|2021-03-29 08:13:40|6404.2|6401.4|6406.2|6403.4|6406.2|6403.4|6403.2|6400.4|31
1617005630000|2021-03-29 08:13:50|6405.7|6402.9|6406.2|6403.4|6406.2|6403.4|6405.7|6402.9|2
1617005640000|2021-03-29 08:14:00|6405.7|6402.9|6405.7|6402.9|6405.7|6402.9|6404.7|6401.9|11
1617005650000|2021-03-29 08:14:10|6406.7|6403.9|6409.2|6406.4|6409.2|6406.4|6406.2|6403.4|56
1617005660000|2021-03-29 08:14:20|6408.2|6405.4|6415.7|6412.9|6416.2|6413.4|6407.7|6404.9|143
1617005670000|2021-03-29 08:14:30|6416.2|6413.4|6413.7|6410.9|6416.2|6413.4|6413.7|6410.9|30
1617005680000|2021-03-29 08:14:40|6415.2|6412.4|6417.2|6414.4|6418.7|6415.9|6415.2|6412.4|45
1617005690000|2021-03-29 08:14:50|6417.1|6414.3|6414.7|6411.9|6417.1|6414.3|6414.7|6411.9|37
1617005700000|2021-03-29 08:15:00|6414.2|6411.4|6412.7|6409.9|6414.7|6411.9|6412.7|6409.9|20
1617005710000|2021-03-29 08:15:10|6413.2|6410.4|6408.7|6405.9|6414.2|6411.4|6408.7|6405.9|20
1617005720000|2021-03-29 08:15:20|6408.2|6405.4|6411.7|6408.9|6412.2|6409.4|6407.2|6404.4|58
1617005730000|2021-03-29 08:15:30|6410.7|6407.9|6411.7|6408.9|6412.8|6409.4|6409.7|6406.9|134859
1617005740000|2021-03-29 08:15:40|6411.2|6408.4|6415.7|6412.9|6416.7|6413.9|6409.7|6406.8|44939
1617005750000|2021-03-29 08:15:50|6415.2|6412.4|6415.7|6412.9|6416.7|6413.9|6415.2|6412.4|12
1617005760000|2021-03-29 08:16:00|6415.2|6412.4|6412.7|6409.9|6415.2|6412.4|6411.7|6408.9|58
1617005770000|2021-03-29 08:16:10|6413.2|6410.4|6412.2|6409.4|6413.7|6410.9|6412.2|6409.4|26
1617005780000|2021-03-29 08:16:20|6411.7|6408.9|6413.7|6410.9|6413.7|6410.9|6411.7|6408.9|11
1617005790000|2021-03-29 08:16:30|6414.2|6411.4|6415.7|6412.9|6415.7|6412.9|6414.2|6411.4|4
1617005800000|2021-03-29 08:16:40|6414.7|6411.9|6414.7|6411.9|6414.7|6411.9|6414.2|6411.4|6
1617005810000|2021-03-29 08:16:50|6414.2|6411.4|6414.2|6411.4|6414.2|6411.4|6413.7|6410.9|2
1617005820000|2021-03-29 08:17:00|6413.7|6410.9|6416.7|6413.9|6417.2|6414.4|6413.2|6410.4|45
1617005830000|2021-03-29 08:17:10|6415.7|6412.9|6413.7|6410.9|6415.7|6412.9|6413.7|6410.9|23
1617005840000|2021-03-29 08:17:20|6414.2|6411.4|6411.7|6408.9|6414.8|6411.9|6411.2|6408.4|21
1617005850000|2021-03-29 08:17:30|6412.2|6409.4|6409.7|6406.9|6412.2|6409.4|6409.7|6406.9|4
1617005860000|2021-03-29 08:17:40|6409.2|6406.4|6406.7|6403.9|6410.2|6407.4|6406.7|6403.9|19
1617005870000|2021-03-29 08:17:50|6407.7|6404.9|6407.7|6404.9|6407.7|6404.9|6404.2|6401.4|26
1617005880000|2021-03-29 08:18:00|6406.7|6403.9|6405.7|6402.9|6407.7|6404.9|6405.7|6402.9|40
1617005890000|2021-03-29 08:18:10|6405.2|6402.4|6398.2|6395.4|6407.7|6404.9|6397.7|6394.9|311
1617005900000|2021-03-29 08:18:20|6399.7|6396.9|6394.7|6391.9|6400.8|6397.9|6393.2|6390.4|227114
1617005910000|2021-03-29 08:18:30|6393.7|6390.9|6389.7|6386.9|6394.8|6391.9|6389.2|6386.4|792
1617005920000|2021-03-29 08:18:40|6390.2|6387.4|6387.7|6384.9|6390.7|6387.9|6387.2|6384.4|106
1617005930000|2021-03-29 08:18:50|6388.2|6385.4|6389.7|6386.9|6391.2|6388.4|6388.2|6385.4|40
1617005940000|2021-03-29 08:19:00|6390.2|6387.4|6391.2|6388.4|6391.2|6388.4|6389.2|6386.4|69
1617005950000|2021-03-29 08:19:10|6390.7|6387.9|6392.7|6389.9|6395.2|6392.4|6390.7|6387.9|91
1617005960000|2021-03-29 08:19:20|6392.2|6389.4|6394.2|6391.4|6394.7|6391.9|6391.7|6388.9|8
1617005970000|2021-03-29 08:19:30|6393.2|6390.4|6393.7|6390.9|6395.2|6392.4|6393.2|6390.4|25
1617005980000|2021-03-29 08:19:40|6393.2|6390.4|6388.7|6385.9|6394.2|6391.4|6387.7|6384.9|93
1617005990000|2021-03-29 08:19:50|6388.2|6385.4|6389.2|6386.4|6389.2|6386.4|6387.7|6384.9|8
1617006000000|2021-03-29 08:20:00|6389.7|6386.9|6383.7|6380.9|6389.7|6386.9|6383.2|6380.4|70
1617006010000|2021-03-29 08:20:10|6384.7|6381.9|6386.7|6383.9|6386.7|6383.9|6384.7|6381.9|16
1617006020000|2021-03-29 08:20:20|||||||||4
1617006030000|2021-03-29 08:20:30|6386.2|6383.4|6392.7|6389.9|6393.2|6390.4|6386.2|6383.4|103
1617006040000|2021-03-29 08:20:40|6391.7|6388.9|6395.7|6392.9|6396.2|6393.4|6391.7|6388.9|124
1617006050000|2021-03-29 08:20:50|6396.2|6393.4|6399.7|6396.9|6399.7|6396.9|6396.2|6393.4|142
1617006060000|2021-03-29 08:21:00|6399.2|6396.4|6396.2|6393.4|6399.2|6396.4|6395.2|6392.4|23
1617006070000|2021-03-29 08:21:10|6396.7|6393.9|6394.7|6391.9|6396.7|6393.9|6394.6|6391.8|28
1617006080000|2021-03-29 08:21:20|6394.2|6391.4|6392.2|6389.4|6394.2|6391.4|6392.2|6389.4|46
1617006090000|2021-03-29 08:21:30|6390.7|6387.9|6390.2|6387.4|6390.7|6387.9|6388.7|6385.9|9
1617006100000|2021-03-29 08:21:40|6389.6|6386.8|6387.7|6384.9|6389.6|6386.8|6387.2|6384.4|4
1617006110000|2021-03-29 08:21:50|6388.2|6385.4|6390.7|6387.9|6390.7|6387.9|6387.7|6384.9|24
1617006120000|2021-03-29 08:22:00|6390.8|6386.8|6388.2|6385.4|6390.8|6386.8|6387.2|6384.4|67
1617006130000|2021-03-29 08:22:10|6388.7|6385.9|6389.6|6386.8|6389.7|6386.9|6388.2|6385.4|26
1617006140000|2021-03-29 08:22:20|6389.7|6386.9|6389.6|6386.8|6390.2|6387.4|6389.2|6386.4|23
1617006150000|2021-03-29 08:22:30|6389.2|6386.4|6387.2|6384.4|6389.2|6386.4|6387.1|6384.3|30
1617006160000|2021-03-29 08:22:40|6387.7|6384.9|6391.6|6388.8|6391.6|6388.8|6387.6|6384.8|53
1617006170000|2021-03-29 08:22:50|6389.1|6386.3|6389.1|6386.3|6389.2|6386.4|6388.1|6385.3|129
1617006180000|2021-03-29 08:23:00|6388.7|6385.9|6387.2|6384.4|6388.7|6385.9|6386.6|6383.8|10
1617006190000|2021-03-29 08:23:10|6386.6|6383.8|6399.1|6396.3|6399.1|6396.3|6386.6|6383.8|189
1617006200000|2021-03-29 08:23:20|6398.7|6395.9|6404.6|6401.8|6405.2|6402.4|6398.6|6395.8|23
1617006210000|2021-03-29 08:23:30|6403.2|6400.4|6400.6|6397.8|6403.7|6400.9|6400.2|6397.4|20
1617006220000|2021-03-29 08:23:40|6400.7|6397.9|6403.6|6400.8|6404.2|6401.4|6400.7|6397.9|44
1617006230000|2021-03-29 08:23:50|6402.6|6399.8|6401.6|6398.8|6402.7|6399.9|6401.6|6398.8|7
1617006240000|2021-03-29 08:24:00|6401.2|6398.4|6402.2|6399.4|6402.2|6399.4|6400.6|6397.8|38
1617006250000|2021-03-29 08:24:10|6402.6|6399.8|6399.6|6396.8|6402.7|6399.9|6399.2|6396.4|18
1617006260000|2021-03-29 08:24:20|6399.7|6396.9|6403.6|6400.8|6403.6|6400.8|6399.7|6396.9|22
1617006270000|2021-03-29 08:24:30|6402.6|6399.8|6403.1|6400.3|6403.2|6400.4|6402.1|6399.3|79
1617006280000|2021-03-29 08:24:40|6402.6|6399.8|6402.6|6399.8|6403.2|6400.4|6402.2|6399.4|97
1617006290000|2021-03-29 08:24:50|6402.7|6399.9|6405.6|6402.8|6406.1|6403.3|6402.7|6399.9|32
1617006300000|2021-03-29 08:25:00|6405.2|6402.4|6404.6|6401.8|6405.2|6402.4|6403.2|6400.4|8
1617006310000|2021-03-29 08:25:10|6404.7|6401.9|6404.6|6401.8|6405.2|6402.4|6404.6|6401.8|13
1617006320000|2021-03-29 08:25:20|6404.2|6401.4|6406.6|6403.8|6407.1|6404.3|6403.6|6400.8|27
1617006330000|2021-03-29 08:25:30|6407.1|6404.3|6407.2|6404.4|6408.1|6405.3|6405.2|6402.4|62
1617006340000|2021-03-29 08:25:40|6406.7|6403.9|6411.1|6408.3|6411.1|6408.3|6406.6|6403.8|50
1617006350000|2021-03-29 08:25:50|6411.2|6408.4|6413.2|6410.4|6416.2|6413.4|6411.2|6408.4|131
1617006360000|2021-03-29 08:26:00|6413.6|6410.8|6412.7|6409.9|6415.7|6412.9|6411.7|6408.9|153
1617006370000|2021-03-29 08:26:10|6413.1|6410.3|6408.7|6405.9|6413.7|6410.9|6408.6|6405.8|62
1617006380000|2021-03-29 08:26:20|6409.1|6406.3|6412.6|6409.8|6412.7|6409.9|6409.1|6406.3|39
1617006390000|2021-03-29 08:26:30|6412.2|6409.4|6410.7|6407.9|6412.2|6409.4|6410.6|6407.8|214
1617006400000|2021-03-29 08:26:40|6410.6|6407.8|6411.2|6408.4|6411.6|6408.8|6410.2|6407.4|11
1617006410000|2021-03-29 08:26:50|6411.1|6408.3|6412.2|6409.4|6412.2|6409.4|6409.6|6406.8|24
1617006420000|2021-03-29 08:27:00|6411.7|6408.9|6409.2|6406.4|6411.7|6408.9|6408.2|6405.4|54
1617006430000|2021-03-29 08:27:10|6408.7|6405.9|6411.2|6408.4|6411.7|6408.9|6408.7|6405.9|49
1617006440000|2021-03-29 08:27:20|6412.6|6409.8|6410.6|6407.8|6412.6|6409.8|6410.6|6407.8|14
1617006450000|2021-03-29 08:27:30|6409.7|6406.9|6408.2|6405.4|6410.2|6407.4|6408.2|6405.4|19
1617006460000|2021-03-29 08:27:40|6409.2|6406.4|6410.2|6407.4|6410.2|6407.4|6409.2|6406.4|26
1617006470000|2021-03-29 08:27:50|6409.2|6406.4|6409.6|6406.8|6409.7|6406.9|6409.2|6406.4|132
1617006480000|2021-03-29 08:28:00|6409.7|6406.9|6406.2|6403.4|6410.2|6407.4|6406.2|6403.4|41
1617006490000|2021-03-29 08:28:10|6405.7|6402.9|6405.2|6402.4|6408.2|6405.4|6405.2|6402.4|72
1617006500000|2021-03-29 08:28:20|6406.6|6403.8|6408.7|6405.9|6408.7|6405.9|6406.6|6403.8|22
1617006510000|2021-03-29 08:28:30|6408.2|6405.4|6407.2|6404.4|6408.7|6405.9|6405.7|6402.9|83
1617006520000|2021-03-29 08:28:40|6406.7|6403.9|6406.7|6403.9|6410.2|6407.4|6405.7|6402.9|209
1617006530000|2021-03-29 08:28:50|6406.2|6403.4|6407.7|6404.9|6408.2|6405.4|6406.2|6403.4|82
1617006540000|2021-03-29 08:29:00|6407.6|6404.8|6406.7|6403.9|6409.2|6406.4|6406.1|6403.3|109
1617006550000|2021-03-29 08:29:10|6406.2|6403.4|6408.2|6405.4|6411.2|6408.4|6406.2|6403.4|100
1617006560000|2021-03-29 08:29:20|6406.7|6403.9|6405.7|6402.9|6407.2|6404.4|6405.2|6402.4|204
1617006570000|2021-03-29 08:29:30|6405.2|6402.4|6405.6|6402.8|6406.2|6403.4|6405.2|6402.4|61
1617006580000|2021-03-29 08:29:40|6405.7|6402.9|6404.6|6401.8|6405.7|6402.9|6403.2|6400.4|67
1617006590000|2021-03-29 08:29:50|6404.2|6401.4|6404.7|6401.9|6406.1|6403.3|6403.7|6400.9|149
1617006600000|2021-03-29 08:30:00|6405.2|6402.4|6409.6|6406.8|6410.1|6407.3|6404.7|6401.9|225
1617006610000|2021-03-29 08:30:10|6409.7|6406.9|6409.2|6406.4|6409.7|6406.9|6405.7|6402.9|129
1617006620000|2021-03-29 08:30:20|6409.6|6406.8|6407.7|6404.9|6410.2|6407.4|6407.7|6404.9|134
1617006630000|2021-03-29 08:30:30|6407.2|6404.4|6402.1|6399.3|6407.2|6404.4|6402.1|6399.3|155
1617006640000|2021-03-29 08:30:40|6402.2|6399.4|6403.1|6400.3|6403.1|6400.3|6402.1|6399.3|28
1617006650000|2021-03-29 08:30:50|6404.1|6401.3|6404.6|6401.8|6405.2|6402.4|6403.2|6400.4|14
1617006660000|2021-03-29 08:31:00|6404.2|6401.4|6402.2|6399.4|6404.6|6401.8|6400.2|6397.4|62
1617006670000|2021-03-29 08:31:10|6402.6|6399.8|6401.6|6398.8|6402.6|6399.8|6401.2|6398.4|12
1617006680000|2021-03-29 08:31:20|6402.1|6399.3|6400.2|6397.4|6402.1|6399.3|6400.2|6397.4|32
1617006690000|2021-03-29 08:31:30|6400.6|6397.8|6402.2|6399.4|6402.2|6399.4|6400.2|6397.4|65
1617006700000|2021-03-29 08:31:40|6401.6|6398.8|6401.1|6398.3|6401.6|6398.8|6399.7|6396.9|15
1617006710000|2021-03-29 08:31:50|6401.2|6398.4|6406.6|6403.8|6406.6|6403.8|6400.6|6397.8|77
1617006720000|2021-03-29 08:32:00|6407.1|6404.3|6404.7|6401.9|6407.2|6404.4|6403.6|6400.8|63
1617006730000|2021-03-29 08:32:10|6404.2|6401.4|6402.2|6399.4|6405.2|6402.4|6401.2|6398.4|107
1617006740000|2021-03-29 08:32:20|6402.1|6399.3|6401.2|6398.4|6402.1|6399.3|6401.1|6398.3|9
1617006750000|2021-03-29 08:32:30|6401.6|6398.8|6400.7|6397.9|6401.6|6398.8|6400.7|6397.9|9
1617006760000|2021-03-29 08:32:40|6399.7|6396.9|6398.2|6395.4|6399.7|6396.9|6397.2|6394.4|10
1617006770000|2021-03-29 08:32:50|6397.7|6394.9|6397.7|6394.9|6398.2|6395.4|6397.7|6394.9|2
1617006780000|2021-03-29 08:33:00|6397.6|6394.8|6397.2|6394.4|6398.2|6395.4|6396.1|6393.3|39
1617006790000|2021-03-29 08:33:10|6396.6|6393.8|6396.6|6393.8|6397.2|6394.4|6396.2|6393.4|21
1617006800000|2021-03-29 08:33:20|6396.7|6393.9|6396.2|6393.4|6397.2|6394.4|6396.2|6393.4|10
1617006810000|2021-03-29 08:33:30|6396.1|6393.3|6396.2|6393.4|6397.2|6394.4|6396.1|6393.3|19
1617006820000|2021-03-29 08:33:40|6397.2|6394.4|6396.2|6393.4|6397.2|6394.4|6396.2|6393.4|75
1617006830000|2021-03-29 08:33:50|||||||||9
1617006840000|2021-03-29 08:34:00|6397.6|6394.8|6396.6|6393.8|6398.1|6395.3|6396.6|6393.8|51
1617006850000|2021-03-29 08:34:10|6397.2|6394.4|6394.2|6391.4|6397.7|6394.9|6394.2|6391.4|74
1617006860000|2021-03-29 08:34:20|6393.2|6390.4|6391.2|6388.4|6393.7|6390.9|6390.2|6387.4|66
1617006870000|2021-03-29 08:34:30|6390.7|6387.9|6391.2|6388.4|6391.2|6388.4|6390.2|6387.4|107
1617006880000|2021-03-29 08:34:40|||||||||47
1617006890000|2021-03-29 08:34:50|6390.2|6387.4|6389.7|6386.9|6390.2|6387.4|6388.2|6385.4|90
1617006900000|2021-03-29 08:35:00|6389.2|6386.4|6389.2|6386.4|6389.2|6386.4|6389.2|6386.4|4
1617006910000|2021-03-29 08:35:10|6388.2|6385.4|6389.7|6386.9|6391.2|6388.4|6388.2|6385.4|240
1617006920000|2021-03-29 08:35:20|6389.2|6386.4|6389.7|6386.9|6390.2|6387.4|6388.7|6385.9|39
1617006930000|2021-03-29 08:35:30|6389.2|6386.4|6389.2|6386.4|6389.2|6386.4|6389.2|6386.4|33
1617006940000|2021-03-29 08:35:40|6389.7|6386.9|6389.7|6386.9|6389.7|6386.9|6389.7|6386.9|48
1617006950000|2021-03-29 08:35:50|6390.2|6387.4|6389.7|6386.9|6391.2|6388.4|6389.2|6386.4|16
1617006960000|2021-03-29 08:36:00|6389.2|6386.4|6390.2|6387.4|6390.7|6387.9|6389.2|6386.4|3
1617006970000|2021-03-29 08:36:10|6390.7|6387.9|6394.7|6391.9|6394.7|6391.9|6390.7|6387.9|256
1617006980000|2021-03-29 08:36:20|6395.2|6392.4|6392.7|6389.9|6395.2|6392.4|6392.2|6389.4|27
1617006990000|2021-03-29 08:36:30|6392.2|6389.4|6393.2|6390.4|6393.2|6390.4|6392.2|6389.4|25
1617007000000|2021-03-29 08:36:40|6392.2|6389.4|6392.7|6389.9|6392.7|6389.9|6392.2|6389.4|7
1617007010000|2021-03-29 08:36:50|6392.2|6389.4|6392.2|6389.4|6392.2|6389.4|6392.2|6389.4|47
1617007020000|2021-03-29 08:37:00|6392.7|6389.9|6393.2|6390.4|6393.2|6390.4|6392.2|6389.4|74
1617007030000|2021-03-29 08:37:10|6394.2|6391.4|6394.7|6391.9|6394.7|6391.9|6393.2|6390.4|52
1617007040000|2021-03-29 08:37:20|6395.2|6392.4|6393.7|6390.9|6395.2|6392.4|6393.7|6390.9|8
1617007050000|2021-03-29 08:37:30|6392.7|6389.9|6384.7|6381.9|6392.7|6389.9|6384.7|6381.9|85
1617007060000|2021-03-29 08:37:40|6380.7|6377.9|6380.2|6377.4|6380.7|6377.9|6378.2|6375.4|379
1617007070000|2021-03-29 08:37:50|6379.7|6376.9|6374.2|6371.4|6379.7|6376.9|6374.2|6371.4|144
1617007080000|2021-03-29 08:38:00|6374.7|6371.9|6376.7|6373.9|6377.2|6374.4|6374.7|6371.9|114
1617007090000|2021-03-29 08:38:10|6376.6|6373.8|6374.7|6371.9|6376.6|6373.8|6374.7|6371.9|88
1617007100000|2021-03-29 08:38:20|6374.6|6371.8|6375.2|6372.4|6376.1|6373.3|6373.7|6370.9|213
1617007110000|2021-03-29 08:38:30|6375.7|6372.9|6377.2|6374.4|6377.2|6374.4|6375.2|6372.4|89
1617007120000|2021-03-29 08:38:40|6376.2|6373.4|6376.7|6373.9|6376.7|6373.9|6376.1|6373.3|7
1617007130000|2021-03-29 08:38:50|6376.6|6373.8|6380.7|6377.9|6380.7|6377.9|6376.1|6373.3|56
1617007140000|2021-03-29 08:39:00|6380.2|6377.4|6379.7|6376.9|6382.1|6379.3|6379.1|6376.3|98
1617007150000|2021-03-29 08:39:10|6379.6|6376.8|6379.6|6376.8|6380.6|6377.8|6379.1|6376.3|16
1617007160000|2021-03-29 08:39:20|6380.1|6377.3|6376.6|6373.8|6380.1|6377.3|6376.6|6373.8|11
1617007170000|2021-03-29 08:39:30|6376.1|6373.3|6377.6|6374.8|6377.6|6374.8|6375.6|6372.8|18
1617007180000|2021-03-29 08:39:40|6377.1|6374.3|6377.1|6374.3|6377.1|6374.3|6376.1|6373.3|5
1617007190000|2021-03-29 08:39:50|6377.6|6374.8|6377.7|6374.9|6377.7|6374.9|6377.6|6374.8|6
1617007200000|2021-03-29 08:40:00|6377.6|6374.8|6378.6|6375.8|6379.6|6376.8|6377.6|6374.8|7
1617007210000|2021-03-29 08:40:10|6378.1|6375.3|6379.6|6376.8|6379.6|6376.8|6378.1|6375.3|3
1617007220000|2021-03-29 08:40:20|6379.7|6376.9|6379.7|6376.9|6379.7|6376.9|6378.2|6375.4|22
1617007230000|2021-03-29 08:40:30|6380.1|6377.3|6378.6|6375.8|6380.1|6377.3|6378.6|6375.8|10
1617007240000|2021-03-29 08:40:40|6379.1|6376.3|6378.6|6375.8|6379.2|6376.4|6377.6|6374.8|129
1617007250000|2021-03-29 08:40:50|6379.1|6376.3|6381.6|6378.8|6381.6|6378.8|6379.1|6376.3|34
1617007260000|2021-03-29 08:41:00|6381.1|6378.3|6382.1|6379.3|6382.1|6379.3|6381.1|6378.3|3
1617007270000|2021-03-29 08:41:10|6381.1|6378.3|6381.1|6378.3|6382.6|6379.8|6380.6|6377.8|31
1617007280000|2021-03-29 08:41:20|||||||||1
1617007290000|2021-03-29 08:41:30|6381.2|6378.4|6384.1|6381.3|6384.1|6381.3|6381.2|6378.4|96
1617007300000|2021-03-29 08:41:40|6384.6|6381.8|6384.1|6381.3|6384.6|6381.8|6384.1|6381.3|3
1617007310000|2021-03-29 08:41:50|6383.7|6380.9|6382.1|6379.3|6383.7|6380.9|6382.1|6379.3|8
1617007320000|2021-03-29 08:42:00|6382.6|6379.8|6382.6|6379.8|6382.6|6379.8|6382.1|6379.3|4
1617007330000|2021-03-29 08:42:10|6382.1|6379.3|6382.6|6379.8|6383.1|6380.3|6382.1|6379.3|6
1617007340000|2021-03-29 08:42:20|6382.7|6379.9|6383.6|6380.8|6383.6|6380.8|6382.7|6379.9|8
1617007350000|2021-03-29 08:42:30|6383.1|6380.3|6381.6|6378.8|6383.1|6380.3|6381.6|6378.8|7
1617007360000|2021-03-29 08:42:40|6381.7|6378.9|6382.7|6379.9|6383.6|6380.8|6381.1|6378.3|39
1617007370000|2021-03-29 08:42:50|6382.6|6379.8|6383.1|6380.3|6383.7|6380.9|6382.1|6379.3|4
1617007380000|2021-03-29 08:43:00|6382.1|6379.3|6382.6|6379.8|6382.6|6379.8|6382.1|6379.3|5
1617007390000|2021-03-29 08:43:10|6383.7|6380.9|6383.6|6380.8|6383.7|6380.9|6383.1|6380.3|4
1617007400000|2021-03-29 08:43:20|6384.1|6381.3|6386.1|6383.3|6386.1|6383.3|6384.1|6381.3|5
1617007410000|2021-03-29 08:43:30|6386.6|6383.8|6391.1|6388.3|6391.7|6388.3|6386.6|6383.8|224
1617007420000|2021-03-29 08:43:40|6390.1|6387.3|6392.1|6389.3|6392.1|6389.3|6390.1|6387.2|105544
1617007430000|2021-03-29 08:43:50|6392.6|6389.8|6391.6|6388.8|6392.6|6389.8|6391.6|6388.8|14
1617007440000|2021-03-29 08:44:00|6391.2|6388.4|6389.1|6386.3|6391.2|6388.4|6389.1|6386.3|24
1617007450000|2021-03-29 08:44:10|6390.1|6387.3|6390.6|6387.8|6391.1|6388.3|6390.1|6387.3|23
1617007460000|2021-03-29 08:44:20|6391.1|6388.3|6391.7|6388.9|6392.7|6389.9|6390.1|6387.3|47
1617007470000|2021-03-29 08:44:30|6390.2|6387.4|6390.1|6387.3|6390.2|6387.4|6390.1|6387.3|7
1617007480000|2021-03-29 08:44:40|6389.7|6386.9|6388.7|6385.9|6389.7|6386.9|6388.7|6385.9|1
1617007490000|2021-03-29 08:44:50|6388.6|6385.8|6388.6|6385.8|6388.7|6385.9|6387.6|6384.8|13
1617007500000|2021-03-29 08:45:00|6388.2|6385.4|6387.6|6384.8|6389.1|6386.3|6387.6|6384.8|22
1617007510000|2021-03-29 08:45:10|6387.1|6384.3|6387.6|6384.8|6387.6|6384.8|6386.1|6383.3|5
1617007520000|2021-03-29 08:45:20|6387.1|6384.3|6387.1|6384.3|6387.1|6384.3|6386.1|6383.3|30
1617007530000|2021-03-29 08:45:30|6387.2|6384.4|6387.6|6384.8|6388.1|6385.3|6387.1|6384.3|4
1617007540000|2021-03-29 08:45:40|6387.1|6384.3|6384.6|6381.8|6387.1|6384.3|6384.1|6381.3|33
1617007550000|2021-03-29 08:45:50|6384.7|6381.9|6380.1|6377.3|6384.7|6381.9|6380.1|6377.3|82
1617007560000|2021-03-29 08:46:00|6380.6|6377.8|6380.7|6377.9|6380.7|6377.9|6380.1|6377.3|10
1617007570000|2021-03-29 08:46:10|6381.1|6378.3|6380.6|6377.8|6381.6|6378.8|6380.1|6377.3|3
1617007580000|2021-03-29 08:46:20|6380.7|6377.9|6383.6|6380.8|6383.6|6380.8|6380.7|6377.9|22
1617007590000|2021-03-29 08:46:30|6382.6|6379.8|6382.1|6379.3|6383.1|6380.3|6382.1|6379.3|10
1617007600000|2021-03-29 08:46:40|6381.1|6378.3|6382.6|6379.8|6382.7|6379.9|6381.1|6378.3|4
1617007610000|2021-03-29 08:46:50|6382.7|6379.9|6382.6|6379.8|6382.7|6379.9|6382.6|6379.8|3
1617007620000|2021-03-29 08:47:00|6383.1|6380.3|6383.6|6380.8|6383.6|6380.8|6381.6|6378.8|12
1617007630000|2021-03-29 08:47:10|6383.1|6380.3|6383.1|6380.3|6383.1|6380.3|6383.1|6380.3|6
1617007640000|2021-03-29 08:47:20|6384.6|6381.8|6384.1|6381.3|6384.6|6381.8|6384.1|6381.3|12
1617007650000|2021-03-29 08:47:30|6383.6|6380.8|6384.6|6381.8|6385.1|6382.3|6383.1|6380.3|6
1617007660000|2021-03-29 08:47:40|6385.1|6382.3|6387.7|6384.9|6388.1|6385.3|6385.1|6382.3|55
1617007670000|2021-03-29 08:47:50|6388.6|6385.8|6390.1|6387.3|6390.1|6387.3|6388.1|6385.3|14
1617007680000|2021-03-29 08:48:00|6392.1|6389.3|6395.7|6392.9|6397.1|6394.3|6392.1|6389.3|377
1617007690000|2021-03-29 08:48:10|6395.2|6392.4|6393.7|6390.9|6395.2|6392.4|6393.6|6390.8|8
1617007700000|2021-03-29 08:48:20|6394.1|6391.3|6393.7|6390.9|6394.1|6391.3|6393.6|6390.8|35
1617007710000|2021-03-29 08:48:30|6393.6|6390.8|6393.1|6390.3|6393.6|6390.8|6393.1|6390.3|6
1617007720000|2021-03-29 08:48:40|6392.1|6389.3|6391.1|6388.3|6392.1|6389.3|6390.1|6387.3|9
1617007730000|2021-03-29 08:48:50|6390.7|6387.9|6390.7|6387.9|6390.7|6387.9|6390.1|6387.3|6
1617007740000|2021-03-29 08:49:00|6391.1|6388.3|6391.6|6388.8|6391.7|6388.9|6390.7|6387.9|17
1617007750000|2021-03-29 08:49:10|6392.1|6389.3|6392.1|6389.3|6393.1|6390.3|6392.1|6389.3|7
1617007760000|2021-03-29 08:49:20|6391.7|6388.9|6391.7|6388.9|6392.1|6389.3|6391.2|6388.4|11
1617007770000|2021-03-29 08:49:30|6392.1|6389.3|6396.1|6393.3|6396.1|6393.3|6391.7|6388.9|11
1617007780000|2021-03-29 08:49:40|6395.7|6392.9|6395.6|6392.8|6396.7|6393.9|6395.6|6392.8|14
1617007790000|2021-03-29 08:49:50|6395.1|6392.3|6398.6|6395.8|6398.7|6395.9|6395.1|6392.3|25
1617007800000|2021-03-29 08:50:00|6398.7|6395.9|6396.7|6393.9|6398.7|6395.9|6396.7|6393.9|26
1617007810000|2021-03-29 08:50:10|6397.1|6394.3|6398.6|6395.8|6399.6|6396.8|6397.1|6394.3|73
1617007820000|2021-03-29 08:50:20|6399.1|6396.3|6399.2|6396.4|6399.2|6396.4|6398.6|6395.8|210
1617007830000|2021-03-29 08:50:30|6398.7|6395.9|6406.1|6403.3|6406.1|6403.3|6398.7|6395.9|405
1617007840000|2021-03-29 08:50:40|6406.2|6403.4|6407.1|6404.3|6409.1|6406.3|6406.2|6403.4|103
1617007850000|2021-03-29 08:50:50|6405.2|6402.4|6409.6|6406.8|6411.1|6408.3|6404.6|6401.8|760
1617007860000|2021-03-29 08:51:00|6410.1|6407.3|6410.6|6407.8|6411.1|6408.3|6410.1|6407.3|18
1617007870000|2021-03-29 08:51:10|6413.1|6410.3|6429.6|6426.8|6431.1|6428.3|6413.1|6410.3|614
1617007880000|2021-03-29 08:51:20|6428.6|6425.8|6433.6|6430.8|6435.1|6432.3|6428.1|6425.3|55683
1617007890000|2021-03-29 08:51:30|6434.6|6431.8|6429.6|6426.8|6434.6|6431.8|6427.6|6424.8|58
1617007900000|2021-03-29 08:51:40|6429.1|6426.3|6419.6|6416.8|6429.1|6426.3|6419.6|6416.8|167
1617007910000|2021-03-29 08:51:50|6418.6|6415.8|6413.6|6410.8|6419.1|6416.3|6413.1|6410.3|158
1617007920000|2021-03-29 08:52:00|6414.6|6411.8|6415.6|6412.8|6415.6|6412.8|6413.1|6410.3|100
1617007930000|2021-03-29 08:52:10|6415.1|6412.3|6416.6|6413.8|6417.1|6414.3|6415.1|6412.3|11
1617007940000|2021-03-29 08:52:20|6416.7|6413.9|6422.6|6419.8|6422.6|6419.8|6416.7|6413.9|81
1617007950000|2021-03-29 08:52:30|6421.6|6418.8|6427.6|6424.8|6428.1|6425.3|6421.6|6418.7|31
1617007960000|2021-03-29 08:52:40|6427.7|6424.9|6425.1|6422.3|6427.7|6424.9|6425.1|6422.3|623
1617007970000|2021-03-29 08:52:50|6426.6|6423.8|6426.1|6423.3|6427.1|6424.3|6425.6|6422.8|15
1617007980000|2021-03-29 08:53:00|6425.7|6422.9|6418.6|6415.8|6425.7|6422.9|6418.6|6415.8|48
1617007990000|2021-03-29 08:53:10|6418.7|6415.9|6415.6|6412.8|6418.7|6415.9|6413.6|6410.8|31
1617008000000|2021-03-29 08:53:20|6415.7|6412.9|6416.1|6413.3|6416.1|6413.3|6413.6|6410.8|17
1617008010000|2021-03-29 08:53:30|6414.7|6411.9|6417.6|6414.8|6419.1|6416.3|6414.7|6411.9|10
1617008020000|2021-03-29 08:53:40|6417.1|6414.3|6417.6|6414.8|6417.6|6414.8|6415.7|6412.9|9
1617008030000|2021-03-29 08:53:50|6416.6|6413.8|6415.7|6412.9|6417.6|6414.8|6415.7|6412.9|5
1617008040000|2021-03-29 08:54:00|6417.1|6414.3|6416.7|6413.9|6417.1|6414.3|6415.7|6412.9|58
1617008050000|2021-03-29 08:54:10|6416.6|6413.8|6417.1|6414.3|6417.1|6414.3|6416.6|6413.8|2
1617008060000|2021-03-29 08:54:20|6416.7|6413.9|6424.6|6421.8|6426.1|6423.3|6416.7|6413.9|59
1617008070000|2021-03-29 08:54:30|6424.7|6421.9|6423.6|6420.8|6425.1|6422.3|6423.6|6420.8|11
1617008080000|2021-03-29 08:54:40|6423.1|6420.3|6424.1|6421.3|6424.1|6421.3|6422.6|6419.8|35
1617008090000|2021-03-29 08:54:50|6423.2|6420.4|6423.6|6420.8|6426.2|6423.4|6423.2|6420.4|255
1617008100000|2021-03-29 08:55:00|6422.6|6419.8|6422.1|6419.3|6423.7|6420.9|6422.1|6419.3|4
1617008110000|2021-03-29 08:55:10|||||||||70
1617008120000|2021-03-29 08:55:20|6423.1|6420.3|6422.1|6419.3|6423.1|6420.3|6422.1|6419.3|21
1617008130000|2021-03-29 08:55:30|6423.1|6420.3|6422.6|6419.8|6424.1|6421.3|6422.6|6419.8|14
1617008140000|2021-03-29 08:55:40|||||||||3
1617008150000|2021-03-29 08:55:50|6422.1|6419.3|6420.6|6417.8|6422.1|6419.3|6416.1|6413.3|103
1617008160000|2021-03-29 08:56:00|6420.1|6417.3|6416.6|6413.8|6420.1|6417.3|6416.6|6413.8|7
1617008170000|2021-03-29 08:56:10|6417.6|6414.8|6418.6|6415.8|6419.6|6416.8|6417.6|6414.8|65
1617008180000|2021-03-29 08:56:20|6419.1|6416.3|6420.6|6417.8|6421.1|6418.3|6418.6|6415.8|9
1617008190000|2021-03-29 08:56:30|6420.1|6417.3|6424.1|6421.3|6424.6|6421.8|6419.1|6416.3|61
1617008200000|2021-03-29 08:56:40|6424.6|6421.8|6424.6|6421.8|6425.1|6422.3|6424.6|6421.8|18
1617008210000|2021-03-29 08:56:50|6424.1|6421.3|6424.1|6421.3|6424.1|6421.3|6424.1|6421.3|17
1617008220000|2021-03-29 08:57:00|6423.6|6420.8|6422.1|6419.3|6423.6|6420.8|6422.1|6419.3|57
1617008230000|2021-03-29 08:57:10|6421.1|6418.3|6419.6|6416.8|6421.6|6418.8|6419.1|6416.3|55
1617008240000|2021-03-29 08:57:20|6420.1|6417.3|6419.6|6416.8|6420.1|6417.3|6419.6|6416.8|14
1617008250000|2021-03-29 08:57:30|6418.1|6415.3|6416.6|6413.8|6418.1|6415.3|6416.1|6413.3|26
1617008260000|2021-03-29 08:57:40|6417.1|6414.3|6421.1|6418.3|6421.1|6418.3|6417.1|6414.3|42
1617008270000|2021-03-29 08:57:50|6420.6|6417.8|6418.6|6415.8|6421.6|6418.8|6418.6|6415.8|29
1617008280000|2021-03-29 08:58:00|6419.1|6416.3|6416.6|6413.8|6419.1|6416.3|6416.6|6413.8|17
1617008290000|2021-03-29 08:58:10|6416.1|6413.3|6415.6|6412.8|6416.1|6413.3|6414.6|6411.8|56
1617008300000|2021-03-29 08:58:20|6414.6|6411.8|6414.1|6411.3|6415.1|6412.3|6414.1|6411.3|1
1617008310000|2021-03-29 08:58:30|6414.6|6411.8|6416.1|6413.3|6416.1|6413.3|6414.6|6411.8|6
1617008320000|2021-03-29 08:58:40|6415.6|6412.8|6417.6|6414.8|6418.1|6415.3|6415.6|6412.8|24
1617008330000|2021-03-29 08:58:50|6416.6|6413.8|6416.6|6413.8|6416.6|6413.8|6416.6|6413.8|1
1617008340000|2021-03-29 08:59:00|6417.1|6414.3|6418.1|6415.3|6418.1|6415.3|6416.1|6413.3|15
1617008350000|2021-03-29 08:59:10|6418.6|6415.8|6418.1|6415.3|6422.1|6419.3|6418.1|6415.3|55
1617008360000|2021-03-29 08:59:20|6418.6|6415.8|6418.6|6415.8|6418.6|6415.8|6418.6|6415.8|3
1617008370000|2021-03-29 08:59:30|6418.1|6415.3|6416.6|6413.8|6418.1|6415.3|6416.6|6413.8|7
1617008380000|2021-03-29 08:59:40|6418.6|6415.8|6418.6|6415.8|6419.1|6416.3|6417.6|6414.8|10
1617008390000|2021-03-29 08:59:50|6418.1|6415.3|6417.6|6414.8|6418.1|6415.3|6417.6|6414.8|0
1617008400000|2021-03-29 09:00:00|6417.1|6414.3|6415.6|6412.8|6417.1|6414.3|6415.6|6412.8|11
1617008410000|2021-03-29 09:00:10|6416.1|6413.3|6418.1|6415.3|6418.1|6415.3|6416.1|6413.3|74
1617008420000|2021-03-29 09:00:20|6418.6|6415.8|6418.1|6415.3|6418.6|6415.8|6417.6|6414.8|7
1617008430000|2021-03-29 09:00:30|6417.6|6414.8|6421.6|6418.8|6422.2|6419.3|6416.1|6412.2|311
1617008440000|2021-03-29 09:00:40|6422.1|6419.3|6420.6|6417.8|6422.1|6419.3|6420.6|6417.8|89
1617008450000|2021-03-29 09:00:50|6421.1|6418.3|6417.6|6414.8|6421.1|6418.3|6417.6|6414.8|14
1617008460000|2021-03-29 09:01:00|6417.1|6414.3|6416.6|6413.8|6417.1|6414.3|6416.6|6413.8|1
1617008470000|2021-03-29 09:01:10|6416.1|6413.3|6418.6|6415.8|6418.6|6415.8|6416.1|6413.3|17
1617008480000|2021-03-29 09:01:20|6419.1|6416.3|6418.6|6415.8|6419.1|6416.3|6418.6|6415.8|3
1617008490000|2021-03-29 09:01:30|6420.6|6417.8|6420.1|6417.3|6422.1|6419.3|6420.1|6417.3|24
1617008500000|2021-03-29 09:01:40|6422.6|6419.8|6423.1|6420.3|6424.1|6421.3|6422.6|6419.8|82
1617008510000|2021-03-29 09:01:50|6423.6|6420.8|6433.6|6430.8|6434.1|6431.3|6423.6|6420.8|124
1617008520000|2021-03-29 09:02:00|6434.6|6431.8|6434.6|6431.8|6440.1|6437.3|6433.6|6430.8|237
1617008530000|2021-03-29 09:02:10|6435.1|6432.3|6439.6|6436.8|6439.6|6436.8|6434.6|6431.8|47
1617008540000|2021-03-29 09:02:20|6439.1|6436.3|6435.6|6432.8|6439.1|6436.3|6434.6|6431.8|153
1617008550000|2021-03-29 09:02:30|6436.1|6433.3|6438.1|6435.3|6438.6|6435.8|6435.1|6431.7|58878
1617008560000|2021-03-29 09:02:40|6438.6|6435.8|6442.6|6439.8|6443.6|6440.8|6438.1|6435.3|173
1617008570000|2021-03-29 09:02:50|6441.6|6438.8|6434.6|6431.8|6441.6|6438.8|6434.6|6430.7|10
1617008580000|2021-03-29 09:03:00|6433.6|6430.8|6434.6|6431.8|6434.6|6431.8|6432.6|6429.8|25
1617008590000|2021-03-29 09:03:10|6434.1|6431.3|6432.6|6429.8|6434.1|6431.3|6431.1|6428.3|17
1617008600000|2021-03-29 09:03:20|6433.6|6430.8|6435.6|6432.8|6435.6|6432.8|6433.6|6430.8|12
1617008610000|2021-03-29 09:03:30|6435.1|6432.3|6435.6|6432.8|6436.1|6433.3|6435.1|6432.3|1
1617008620000|2021-03-29 09:03:40|6436.6|6433.8|6441.6|6438.8|6441.7|6438.9|6436.6|6433.8|62
1617008630000|2021-03-29 09:03:50|6440.7|6437.9|6439.6|6436.8|6440.7|6437.9|6439.6|6436.8|10
1617008640000|2021-03-29 09:04:00|6438.1|6435.3|6436.6|6433.8|6438.1|6435.3|6436.6|6433.8|4
1617008650000|2021-03-29 09:04:10|6435.1|6432.3|6434.6|6431.8|6435.1|6432.3|6434.6|6431.8|7
1617008660000|2021-03-29 09:04:20|6435.6|6432.8|6437.6|6434.8|6437.6|6434.8|6434.6|6431.8|13
1617008670000|2021-03-29 09:04:30|6436.6|6433.8|6436.6|6433.8|6436.6|6433.8|6436.6|6433.8|5
1617008680000|2021-03-29 09:04:40|6437.6|6434.8|6437.6|6434.8|6437.6|6434.8|6437.6|6434.8|6
1617008690000|2021-03-29 09:04:50|6437.1|6434.3|6437.6|6434.8|6438.1|6435.3|6437.1|6434.3|12
1617008700000|2021-03-29 09:05:00|6437.1|6434.3|6438.6|6435.8|6438.6|6435.8|6436.1|6433.3|14
1617008710000|2021-03-29 09:05:10|6437.1|6434.3|6437.1|6434.3|6437.1|6434.3|6436.6|6433.8|20
1617008720000|2021-03-29 09:05:20|6438.1|6435.3|6438.6|6435.8|6439.1|6436.3|6438.1|6435.3|39
1617008730000|2021-03-29 09:05:30|6437.6|6434.8|6437.1|6434.3|6437.6|6434.8|6437.1|6434.3|10
1617008740000|2021-03-29 09:05:40|6436.1|6433.3|6436.6|6433.8|6436.6|6433.8|6436.1|6433.3|6
1617008750000|2021-03-29 09:05:50|6436.1|6433.3|6439.1|6436.3|6439.1|6436.3|6436.1|6433.3|15
1617008760000|2021-03-29 09:06:00|6441.1|6438.3|6443.6|6440.8|6446.1|6443.3|6441.1|6438.3|209
1617008770000|2021-03-29 09:06:10|6446.1|6443.3|6443.6|6440.8|6446.6|6443.8|6443.1|6440.3|78
1617008780000|2021-03-29 09:06:20|6446.1|6443.3|6446.6|6443.8|6446.6|6443.8|6446.1|6443.3|62
1617008790000|2021-03-29 09:06:30|6446.1|6443.3|6445.6|6442.8|6446.1|6443.3|6442.6|6439.8|84
1617008800000|2021-03-29 09:06:40|6446.6|6443.8|6444.1|6441.3|6446.6|6443.8|6444.1|6441.3|28
1617008810000|2021-03-29 09:06:50|6443.1|6440.3|6443.6|6440.8|6443.6|6440.8|6442.6|6439.8|16
1617008820000|2021-03-29 09:07:00|6444.1|6441.3|6445.1|6442.3|6445.7|6442.8|6442.6|6439.8|59465
1617008830000|2021-03-29 09:07:10|6445.6|6442.8|6444.6|6441.8|6445.6|6442.8|6444.6|6441.8|178287
1617008840000|2021-03-29 09:07:20|6445.6|6442.8|6445.6|6442.8|6446.1|6443.3|6445.6|6442.8|26
1617008850000|2021-03-29 09:07:30|6445.1|6442.3|6445.1|6442.3|6446.1|6443.3|6445.1|6442.3|8
1617008860000|2021-03-29 09:07:40|6445.6|6442.8|6446.1|6443.3|6446.1|6443.3|6445.6|6442.8|6
1617008870000|2021-03-29 09:07:50|6445.6|6442.8|6446.6|6443.8|6446.6|6443.8|6445.6|6442.8|9
1617008880000|2021-03-29 09:08:00|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|1
1617008890000|2021-03-29 09:08:10|6445.1|6442.3|6446.1|6443.3|6446.1|6443.3|6441.6|6438.8|102
1617008900000|2021-03-29 09:08:20|6446.6|6443.8|6444.6|6441.8|6446.6|6443.8|6444.6|6441.8|11
1617008910000|2021-03-29 09:08:30|6445.1|6442.3|6447.1|6444.3|6447.1|6444.3|6444.1|6441.3|16
1617008920000|2021-03-29 09:08:40|6446.6|6443.8|6446.1|6443.3|6446.6|6443.8|6446.1|6443.3|4
1617008930000|2021-03-29 09:08:50|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|6446.6|6443.8|6
1617008940000|2021-03-29 09:09:00|6446.6|6443.8|6444.6|6441.8|6447.7|6443.8|6444.6|6441.8|18
1617008950000|2021-03-29 09:09:10|6445.1|6442.3|6443.1|6440.3|6445.1|6442.3|6442.6|6439.8|18
1617008960000|2021-03-29 09:09:20|6442.6|6439.8|6442.6|6439.8|6443.1|6440.3|6440.6|6437.8|18
1617008970000|2021-03-29 09:09:30|6443.1|6440.3|6443.6|6440.8|6444.1|6441.3|6442.6|6439.8|9
1617008980000|2021-03-29 09:09:40|6444.1|6441.3|6444.6|6441.8|6445.1|6442.3|6444.1|6441.3|13
1617008990000|2021-03-29 09:09:50|6444.1|6441.3|6442.1|6439.3|6444.1|6441.3|6442.1|6439.3|16
1617009000000|2021-03-29 09:10:00|6442.6|6439.8|6442.1|6439.3|6444.1|6441.3|6442.1|6439.3|18
1617009010000|2021-03-29 09:10:10|6440.1|6437.3|6443.1|6440.3|6443.1|6440.3|6439.1|6436.3|63
1617009020000|2021-03-29 09:10:20|6442.6|6439.8|6441.1|6438.3|6443.1|6440.3|6441.1|6438.3|18
1617009030000|2021-03-29 09:10:30|6440.6|6437.8|6439.1|6436.3|6440.6|6437.8|6439.1|6436.3|19
1617009040000|2021-03-29 09:10:40|6440.1|6437.3|6441.1|6438.3|6441.1|6438.3|6440.1|6437.3|6
1617009050000|2021-03-29 09:10:50|6442.1|6439.3|6443.1|6440.3|6443.1|6440.3|6441.6|6438.8|134
1617009060000|2021-03-29 09:11:00|6441.1|6438.3|6440.6|6437.8|6441.1|6438.3|6439.1|6436.3|16
1617009070000|2021-03-29 09:11:10|6441.1|6438.3|6441.1|6438.3|6441.1|6438.3|6441.1|6438.3|1
1617009080000|2021-03-29 09:11:20|6440.6|6437.8|6441.6|6438.8|6442.1|6439.3|6440.6|6437.8|4
1617009090000|2021-03-29 09:11:30|6441.1|6438.3|6439.6|6436.8|6441.1|6438.3|6438.6|6435.8|8
1617009100000|2021-03-29 09:11:40|6441.6|6438.8|6443.1|6440.3|6444.6|6441.8|6441.6|6438.8|35
1617009110000|2021-03-29 09:11:50|6443.6|6440.8|6443.1|6440.3|6444.1|6441.3|6442.1|6439.3|14
1617009120000|2021-03-29 09:12:00|6442.6|6439.8|6442.6|6439.8|6443.1|6440.3|6440.6|6437.8|9
1617009130000|2021-03-29 09:12:10|6443.1|6440.3|6442.6|6439.8|6443.1|6440.3|6442.6|6439.8|3
1617009140000|2021-03-29 09:12:20|6443.1|6440.3|6440.6|6437.8|6443.1|6440.3|6440.1|6437.3|25
1617009150000|2021-03-29 09:12:30|6441.1|6438.3|6441.1|6438.3|6441.1|6438.3|6440.6|6437.8|20
1617009160000|2021-03-29 09:12:40|6441.6|6438.8|6440.1|6437.3|6442.1|6439.3|6440.1|6437.3|15
1617009170000|2021-03-29 09:12:50|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|3
1617009180000|2021-03-29 09:13:00|6437.6|6434.8|6437.6|6434.8|6438.6|6435.8|6436.6|6433.7|23
1617009190000|2021-03-29 09:13:10|6438.1|6435.3|6438.6|6435.8|6438.6|6435.8|6437.6|6434.8|0
1617009200000|2021-03-29 09:13:20|6439.1|6436.3|6439.6|6436.8|6440.6|6437.8|6438.6|6435.8|55
1617009210000|2021-03-29 09:13:30|6439.1|6436.3|6437.6|6434.8|6439.1|6436.3|6437.1|6434.3|24
1617009220000|2021-03-29 09:13:40|6438.1|6435.3|6437.6|6434.8|6439.1|6436.3|6437.1|6434.3|4
1617009230000|2021-03-29 09:13:50|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|6438.6|6435.8|2
1617009240000|2021-03-29 09:14:00|6439.1|6436.3|6438.6|6435.8|6439.1|6436.3|6438.1|6435.3|14
1617009250000|2021-03-29 09:14:10|6438.1|6435.3|6436.6|6433.8|6438.1|6435.3|6436.6|6433.8|4
1617009260000|2021-03-29 09:14:20|6437.1|6434.3|6440.1|6437.3|6440.6|6437.8|6437.1|6434.3|3
1617009270000|2021-03-29 09:14:30|6441.1|6438.3|6440.1|6437.3|6441.1|6438.3|6439.6|6436.8|7
1617009280000|2021-03-29 09:14:40|6439.7|6435.7|6438.6|6435.8|6439.7|6436.8|6438.1|6435.3|2
1617009290000|2021-03-29 09:14:50|6439.1|6436.3|6440.6|6437.8|6440.6|6437.8|6439.1|6436.3|10
1617009300000|2021-03-29 09:15:00|6440.1|6437.3|6439.1|6436.3|6440.1|6437.3|6439.1|6436.3|3
1617009310000|2021-03-29 09:15:10|6440.1|6437.3|6442.1|6439.3|6442.1|6439.3|6440.1|6437.3|26
1617009320000|2021-03-29 09:15:20|||||||||31
1617009330000|2021-03-29 09:15:30|6441.1|6438.3|6438.6|6435.8|6441.1|6438.3|6438.1|6435.3|27
1617009340000|2021-03-29 09:15:40|6438.1|6435.3|6436.6|6433.8|6438.1|6435.3|6436.6|6433.8|5
1617009350000|2021-03-29 09:15:50|6435.1|6432.3|6435.1|6432.3|6435.6|6432.8|6435.1|6432.3|10
1617009360000|2021-03-29 09:16:00|6433.6|6430.8|6433.6|6430.8|6434.1|6431.3|6431.6|6428.7|30
1617009370000|2021-03-29 09:16:10|6434.1|6431.3|6433.6|6430.8|6434.1|6431.3|6433.6|6430.8|0
1617009380000|2021-03-29 09:16:20|6434.1|6431.3|6432.1|6429.3|6434.1|6431.3|6432.1|6429.3|6
1617009390000|2021-03-29 09:16:30|6432.6|6429.8|6431.1|6428.3|6433.1|6430.3|6431.1|6428.3|5
1617009400000|2021-03-29 09:16:40|6432.1|6429.3|6431.1|6428.3|6432.1|6429.3|6431.1|6428.3|15
1617009410000|2021-03-29 09:16:50|6430.6|6427.8|6435.1|6432.3|6435.1|6432.3|6430.6|6427.8|18
1617009420000|2021-03-29 09:17:00|6434.6|6431.8|6436.6|6433.8|6438.1|6435.3|6434.6|6431.8|10
1617009430000|2021-03-29 09:17:10|6436.1|6433.3|6435.6|6432.8|6436.1|6433.3|6434.6|6431.8|4
1617009440000|2021-03-29 09:17:20|6434.6|6431.8|6435.6|6432.8|6436.1|6433.3|6434.6|6431.8|12
1617009450000|2021-03-29 09:17:30|6435.1|6432.3|6434.6|6431.8|6435.1|6432.3|6434.6|6431.8|7
1617009460000|2021-03-29 09:17:40|6435.1|6432.3|6432.6|6429.8|6435.1|6432.3|6432.6|6429.8|11
1617009470000|2021-03-29 09:17:50|6432.1|6429.3|6432.1|6429.3|6432.1|6429.3|6432.1|6429.3|0
1617009480000|2021-03-29 09:18:00|6432.6|6429.8|6433.1|6430.3|6433.1|6430.3|6432.6|6429.8|8
1617009490000|2021-03-29 09:18:10|6434.6|6431.8|6434.6|6431.8|6435.1|6432.3|6434.1|6431.3|9
1617009500000|2021-03-29 09:18:20|6435.1|6432.3|6436.6|6433.8|6436.6|6433.8|6434.6|6431.8|3
1617009510000|2021-03-29 09:18:30|6437.1|6434.3|6438.6|6435.8|6439.1|6436.3|6437.1|6434.3|6
1617009520000|2021-03-29 09:18:40|6439.1|6436.3|6438.1|6435.3|6439.1|6436.3|6438.1|6435.3|2
1617009530000|2021-03-29 09:18:50|6437.1|6434.3|6436.6|6433.8|6437.1|6434.3|6436.6|6433.8|4
1617009540000|2021-03-29 09:19:00|6435.6|6432.8|6435.6|6432.8|6436.1|6433.3|6435.6|6432.8|7
1617009550000|2021-03-29 09:19:10|6437.6|6434.8|6438.6|6435.8|6438.6|6435.8|6437.6|6434.8|19
1617009560000|2021-03-29 09:19:20|6439.1|6436.3|6438.1|6435.3|6439.1|6436.3|6438.1|6435.3|4
1617009570000|2021-03-29 09:19:30|6438.6|6435.8|6439.1|6436.3|6439.1|6436.3|6438.6|6435.8|1
1617009580000|2021-03-29 09:19:40|6438.1|6435.3|6439.1|6436.3|6439.1|6436.3|6438.1|6435.3|17
1617009590000|2021-03-29 09:19:50|6438.6|6435.8|6438.1|6435.3|6439.1|6436.3|6438.1|6435.3|16
1617009600000|2021-03-29 09:20:00|6438.6|6435.8|6441.1|6438.3|6442.1|6439.3|6438.6|6435.8|34
1617009610000|2021-03-29 09:20:10|6442.1|6439.3|6441.6|6438.8|6442.1|6439.3|6440.6|6437.8|82
1617009620000|2021-03-29 09:20:20|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|0
1617009630000|2021-03-29 09:20:30|6443.6|6440.8|6445.1|6442.3|6445.6|6442.8|6443.6|6440.8|14
1617009640000|2021-03-29 09:20:40|6443.6|6440.8|6444.6|6441.8|6444.6|6441.8|6442.6|6439.8|14
1617009650000|2021-03-29 09:20:50|||||||||25
1617009660000|2021-03-29 09:21:00|6444.1|6441.3|6438.6|6435.8|6444.1|6441.3|6438.6|6435.8|12
1617009670000|2021-03-29 09:21:10|6437.6|6434.8|6432.6|6429.8|6438.1|6435.3|6432.6|6429.8|129
1617009680000|2021-03-29 09:21:20|6433.1|6430.3|6434.1|6431.3|6435.7|6432.3|6432.1|6429.3|59
1617009690000|2021-03-29 09:21:30|6434.6|6431.8|6431.6|6428.8|6434.6|6431.8|6430.6|6427.7|48
1617009700000|2021-03-29 09:21:40|6431.1|6428.3|6425.6|6422.8|6431.1|6428.3|6424.1|6421.3|63
1617009710000|2021-03-29 09:21:50|6425.1|6422.3|6425.6|6422.8|6427.1|6424.3|6424.1|6421.3|22
1617009720000|2021-03-29 09:22:00|6425.1|6422.3|6425.6|6422.8|6426.1|6423.3|6424.1|6421.3|14
1617009730000|2021-03-29 09:22:10|6426.1|6423.3|6426.6|6423.8|6428.1|6425.3|6426.1|6423.3|8
1617009740000|2021-03-29 09:22:20|6427.1|6424.3|6425.6|6422.8|6427.1|6424.3|6425.6|6422.8|15
1617009750000|2021-03-29 09:22:30|6426.1|6423.3|6425.6|6422.8|6427.6|6424.8|6425.6|6422.8|13
1617009760000|2021-03-29 09:22:40|6426.1|6423.3|6423.6|6420.8|6426.6|6423.8|6423.6|6420.8|9
1617009770000|2021-03-29 09:22:50|6424.6|6421.8|6424.6|6421.8|6425.1|6422.3|6424.1|6421.3|2
1617009780000|2021-03-29 09:23:00|6425.1|6422.3|6427.6|6424.8|6428.6|6425.8|6425.1|6422.3|19
1617009790000|2021-03-29 09:23:10|6428.1|6425.3|6427.1|6424.3|6428.1|6425.3|6427.1|6424.3|0
1617009800000|2021-03-29 09:23:20|6428.1|6425.3|6428.1|6425.3|6428.1|6425.3|6428.1|6425.3|4
1617009810000|2021-03-29 09:23:30|6427.1|6424.3|6428.1|6425.3|6428.1|6425.3|6427.1|6424.3|5
1617009820000|2021-03-29 09:23:40|6429.1|6426.3|6432.1|6429.3|6433.1|6430.3|6428.6|6425.8|130
1617009830000|2021-03-29 09:23:50|6433.1|6430.3|6439.1|6436.3|6440.6|6437.8|6433.1|6430.3|76
1617009840000|2021-03-29 09:24:00|6439.6|6436.8|6438.1|6435.3|6439.6|6436.8|6437.6|6434.8|30
1617009850000|2021-03-29 09:24:10|6437.6|6434.8|6437.1|6434.3|6439.1|6436.3|6437.1|6434.3|11
1617009860000|2021-03-29 09:24:20|6437.6|6434.8|6434.6|6431.8|6437.6|6434.8|6433.6|6430.8|6
1617009870000|2021-03-29 09:24:30|6435.1|6432.3|6433.1|6430.3|6435.1|6432.3|6433.1|6430.3|13
1617009880000|2021-03-29 09:24:40|6432.6|6429.8|6434.6|6431.8|6434.6|6431.8|6432.6|6429.8|28
1617009890000|2021-03-29 09:24:50|6434.1|6431.3|6433.6|6430.8|6434.1|6431.3|6433.6|6430.8|0
1617009900000|2021-03-29 09:25:00|6434.1|6431.3|6434.6|6431.8|6435.1|6432.3|6433.6|6430.7|5
1617009910000|2021-03-29 09:25:10|6434.1|6431.3|6433.6|6430.8|6434.6|6431.8|6433.6|6430.8|9
1617009920000|2021-03-29 09:25:20|6433.1|6430.3|6433.6|6430.8|6433.6|6430.8|6433.1|6430.3|11
1617009930000|2021-03-29 09:25:30|6433.1|6430.3|6433.1|6430.3|6433.1|6430.3|6433.1|6430.3|18
1617009940000|2021-03-29 09:25:40|6429.1|6426.3|6428.6|6425.8|6429.6|6426.8|6428.6|6425.8|44
1617009950000|2021-03-29 09:25:50|6428.1|6425.3|6429.6|6426.8|6429.6|6426.8|6427.1|6424.3|17
1617009960000|2021-03-29 09:26:00|6428.6|6425.8|6427.1|6424.3|6429.1|6426.3|6427.1|6424.3|18
1617009970000|2021-03-29 09:26:10|6427.6|6424.8|6429.6|6426.8|6430.6|6427.8|6427.6|6424.8|14
1617009980000|2021-03-29 09:26:20|6429.1|6426.3|6429.1|6426.3|6429.6|6426.8|6428.6|6425.8|2
1617009990000|2021-03-29 09:26:30|6428.6|6425.8|6430.6|6427.8|6430.6|6427.8|6428.6|6425.8|37
1617010000000|2021-03-29 09:26:40|6430.1|6427.3|6429.6|6426.8|6430.6|6427.8|6429.1|6426.3|2
1617010010000|2021-03-29 09:26:50|6430.6|6427.8|6432.1|6429.3|6433.1|6430.3|6430.6|6427.8|24
1617010020000|2021-03-29 09:27:00|6431.6|6428.8|6429.6|6426.8|6432.1|6429.3|6429.1|6426.3|13
1617010030000|2021-03-29 09:27:10|6430.1|6427.3|6429.1|6426.3|6430.1|6427.3|6428.6|6425.8|6
1617010040000|2021-03-29 09:27:20|6428.6|6425.8|6428.6|6425.8|6429.1|6426.3|6428.6|6425.8|4
1617010050000|2021-03-29 09:27:30|6429.1|6426.3|6429.1|6426.3|6429.1|6426.3|6428.6|6425.8|15
1617010060000|2021-03-29 09:27:40|||||||||102
1617010070000|2021-03-29 09:27:50|6432.6|6429.8|6431.6|6428.8|6433.1|6430.3|6431.6|6428.8|26
1617010080000|2021-03-29 09:28:00|6432.1|6429.3|6431.1|6428.3|6433.1|6430.3|6431.1|6428.3|2
1617010090000|2021-03-29 09:28:10|6430.1|6427.3|6428.6|6425.8|6430.1|6427.3|6428.1|6424.7|44
1617010100000|2021-03-29 09:28:20|6430.1|6427.3|6430.6|6427.8|6430.6|6427.8|6430.1|6427.3|8
1617010110000|2021-03-29 09:28:30|6430.1|6427.3|6429.6|6426.8|6430.6|6427.8|6429.6|6426.8|7
1617010120000|2021-03-29 09:28:40|6428.6|6425.8|6427.6|6424.8|6428.6|6425.8|6427.6|6424.8|59
1617010130000|2021-03-29 09:28:50|6428.6|6425.8|6429.6|6426.8|6429.6|6426.8|6428.6|6425.8|9
1617010140000|2021-03-29 09:29:00|6429.1|6426.3|6429.6|6426.8|6430.6|6427.8|6429.1|6426.3|6
1617010150000|2021-03-29 09:29:10|6431.1|6428.3|6431.6|6428.8|6432.6|6429.8|6431.1|6428.3|10
1617010160000|2021-03-29 09:29:20|6431.1|6428.3|6430.6|6427.8|6431.6|6428.8|6430.1|6427.3|5
1617010170000|2021-03-29 09:29:30|||||||||6
1617010180000|2021-03-29 09:29:40|6431.1|6428.3|6430.6|6427.8|6431.1|6428.3|6430.6|6427.8|12
1617010190000|2021-03-29 09:29:50|||||||||1
1617010200000|2021-03-29 09:30:00|6430.1|6427.3|6427.6|6424.8|6430.1|6427.3|6427.1|6424.3|21
1617010210000|2021-03-29 09:30:10|6427.1|6424.3|6426.6|6423.8|6427.6|6424.8|6423.6|6420.8|201
1617010220000|2021-03-29 09:30:20|6426.1|6423.3|6425.6|6422.8|6426.6|6423.8|6424.1|6421.3|14
1617010230000|2021-03-29 09:30:30|6425.1|6422.3|6426.6|6423.8|6427.1|6424.3|6425.1|6422.3|19
1617010240000|2021-03-29 09:30:40|6426.1|6423.3|6426.6|6423.8|6427.1|6424.3|6426.1|6423.3|3
1617010250000|2021-03-29 09:30:50|6426.1|6423.3|6425.1|6422.3|6426.1|6423.3|6424.1|6421.3|5
1617010260000|2021-03-29 09:31:00|6424.6|6421.8|6423.6|6420.8|6425.1|6422.3|6422.6|6419.8|26
1617010270000|2021-03-29 09:31:10|6424.6|6421.8|6425.6|6422.8|6426.1|6423.3|6424.6|6421.8|79
1617010280000|2021-03-29 09:31:20|6425.1|6422.3|6425.6|6422.8|6425.6|6422.8|6425.1|6422.3|3
1617010290000|2021-03-29 09:31:30|6425.1|6422.3|6423.1|6420.3|6425.1|6422.3|6423.1|6420.3|6
1617010300000|2021-03-29 09:31:40|6422.6|6419.8|6422.6|6419.8|6424.1|6421.3|6420.1|6417.3|167
1617010310000|2021-03-29 09:31:50|6423.1|6420.3|6421.1|6418.3|6424.1|6421.3|6421.1|6418.3|78
1617010320000|2021-03-29 09:32:00|6420.1|6417.3|6421.6|6418.8|6422.1|6419.3|6419.1|6416.3|251
1617010330000|2021-03-29 09:32:10|6422.1|6419.3|6421.6|6418.8|6422.1|6419.3|6421.6|6418.8|9
1617010340000|2021-03-29 09:32:20|6420.6|6417.8|6418.6|6415.8|6420.6|6417.8|6418.6|6415.8|16
1617010350000|2021-03-29 09:32:30|6419.1|6416.3|6418.6|6415.8|6419.1|6416.3|6418.1|6415.3|9
1617010360000|2021-03-29 09:32:40|6418.1|6415.3|6420.6|6417.8|6420.6|6417.8|6417.6|6414.8|45
1617010370000|2021-03-29 09:32:50|6420.1|6417.3|6419.1|6416.3|6420.1|6417.3|6418.6|6415.8|8
1617010380000|2021-03-29 09:33:00|6418.6|6415.8|6418.1|6415.3|6419.6|6416.8|6418.1|6415.3|7
1617010390000|2021-03-29 09:33:10|6417.6|6414.8|6418.1|6415.3|6418.6|6415.8|6417.6|6414.8|9
1617010400000|2021-03-29 09:33:20|6419.1|6416.3|6418.6|6415.8|6419.1|6416.3|6418.6|6415.8|8
1617010410000|2021-03-29 09:33:30|6417.6|6414.8|6417.6|6414.8|6417.6|6414.8|6417.6|6414.8|27
1617010420000|2021-03-29 09:33:40|6417.1|6414.3|6417.6|6414.8|6418.1|6415.3|6415.6|6412.8|84
1617010430000|2021-03-29 09:33:50|6418.1|6415.3|6418.6|6415.8|6418.6|6415.8|6417.1|6414.3|15
1617010440000|2021-03-29 09:34:00|6419.1|6416.3|6419.1|6416.3|6419.6|6416.8|6419.1|6416.3|4
1617010450000|2021-03-29 09:34:10|6419.6|6416.8|6421.6|6418.8|6422.1|6419.3|6419.6|6416.8|5
1617010460000|2021-03-29 09:34:20|6422.6|6419.8|6423.6|6420.8|6424.1|6421.3|6422.1|6419.3|14
1617010470000|2021-03-29 09:34:30|6424.1|6421.3|6423.6|6420.8|6424.6|6421.8|6423.6|6420.8|12
1617010480000|2021-03-29 09:34:40|6423.1|6420.3|6422.1|6419.3|6423.6|6420.8|6421.6|6418.8|14
1617010490000|2021-03-29 09:34:50|6421.6|6418.8|6421.6|6418.8|6422.1|6419.3|6421.6|6418.8|4
1617010500000|2021-03-29 09:35:00|6422.1|6419.3|6421.6|6418.8|6422.1|6419.3|6421.6|6418.8|12
1617010510000|2021-03-29 09:35:10|6421.1|6418.3|6420.6|6417.8|6421.1|6418.3|6419.6|6416.8|7
1617010520000|2021-03-29 09:35:20|6420.1|6417.3|6419.6|6416.8|6420.1|6417.3|6419.6|6416.8|55
1617010530000|2021-03-29 09:35:30|6420.6|6417.8|6421.6|6418.8|6422.1|6419.3|6420.6|6417.8|16
1617010540000|2021-03-29 09:35:40|6420.6|6417.8|6420.6|6417.8|6420.6|6417.8|6420.6|6417.8|0
1617010550000|2021-03-29 09:35:50|6421.1|6418.3|6420.6|6417.8|6421.1|6418.3|6420.6|6417.8|13
1617010560000|2021-03-29 09:36:00|6419.1|6416.3|6417.6|6414.8|6419.1|6416.3|6417.6|6414.8|68
1617010570000|2021-03-29 09:36:10|6417.1|6414.3|6417.6|6414.8|6417.6|6414.8|6417.1|6414.3|27
1617010580000|2021-03-29 09:36:20|6418.1|6415.3|6422.6|6419.8|6423.6|6420.8|6418.1|6415.3|61
1617010590000|2021-03-29 09:36:30|6423.6|6420.8|6423.6|6420.8|6424.1|6421.3|6422.6|6419.8|11
1617010600000|2021-03-29 09:36:40|6424.1|6421.3|6424.6|6421.8|6425.1|6422.3|6424.1|6421.3|3
1617010610000|2021-03-29 09:36:50|6425.1|6422.3|6424.6|6421.8|6425.1|6422.3|6424.6|6421.8|3
1617010620000|2021-03-29 09:37:00|6422.6|6419.8|6422.1|6419.3|6422.6|6419.8|6422.1|6419.3|23
1617010630000|2021-03-29 09:37:10|6421.6|6418.8|6426.1|6423.3|6426.1|6423.3|6421.6|6418.8|81
1617010640000|2021-03-29 09:37:20|6424.6|6421.8|6423.6|6420.8|6424.6|6421.8|6423.1|6420.3|8
1617010650000|2021-03-29 09:37:30|6423.1|6420.3|6421.6|6418.8|6423.1|6420.3|6421.6|6418.8|611
1617010660000|2021-03-29 09:37:40|6422.1|6419.3|6422.1|6419.3|6422.1|6419.3|6421.6|6418.8|66
1617010670000|2021-03-29 09:37:50|6421.6|6418.8|6420.6|6417.8|6421.6|6418.8|6420.1|6417.3|5
1617010680000|2021-03-29 09:38:00|6421.1|6418.3|6421.1|6418.3|6421.1|6418.3|6421.1|6418.3|0
1617010690000|2021-03-29 09:38:10|6420.6|6417.8|6422.6|6419.8|6422.6|6419.8|6420.6|6417.8|13
1617010700000|2021-03-29 09:38:20|6423.1|6420.3|6423.6|6420.8|6424.1|6421.3|6422.6|6419.8|1
1617010710000|2021-03-29 09:38:30|6422.6|6419.8|6421.6|6418.8|6422.6|6419.8|6421.6|6418.8|5
1617010720000|2021-03-29 09:38:40|6422.6|6419.8|6421.6|6418.8|6422.7|6419.8|6421.6|6418.7|4
1617010730000|2021-03-29 09:38:50|6421.1|6418.3|6418.6|6415.8|6421.1|6418.3|6418.1|6415.3|16
1617010740000|2021-03-29 09:39:00|6419.1|6416.3|6418.6|6415.8|6419.1|6416.3|6418.6|6415.8|2
1617010750000|2021-03-29 09:39:10|6419.1|6416.3|6418.1|6415.3|6419.1|6416.3|6418.1|6415.3|11
1617010760000|2021-03-29 09:39:20|6418.6|6415.8|6418.6|6415.8|6418.6|6415.8|6418.6|6415.8|4
1617010770000|2021-03-29 09:39:30|6419.1|6416.3|6420.6|6417.8|6420.6|6417.8|6418.6|6415.8|9
1617010780000|2021-03-29 09:39:40|6420.1|6417.3|6420.1|6417.3|6420.6|6417.8|6419.1|6416.3|4
1617010790000|2021-03-29 09:39:50|6419.6|6416.8|6419.6|6416.8|6419.6|6416.8|6419.1|6416.3|5
1617010800000|2021-03-29 09:40:00|6419.1|6416.3|6419.6|6416.8|6420.1|6417.3|6418.6|6415.8|11
1617010810000|2021-03-29 09:40:10|6419.1|6416.3|6419.1|6416.3|6419.1|6416.3|6419.1|6416.3|3
1617010820000|2021-03-29 09:40:20|6418.1|6415.3|6418.6|6415.8|6419.1|6416.3|6418.1|6415.3|7
1617010830000|2021-03-29 09:40:30|6418.1|6415.3|6417.1|6414.3|6418.1|6415.3|6417.1|6414.3|6
1617010840000|2021-03-29 09:40:40|6418.1|6415.3|6418.6|6415.8|6419.1|6416.3|6418.1|6415.3|10
1617010850000|2021-03-29 09:40:50|6419.1|6416.3|6418.6|6415.8|6419.1|6416.3|6418.6|6415.8|5
1617010860000|2021-03-29 09:41:00|6419.1|6416.3|6419.1|6416.3|6419.1|6416.3|6418.6|6415.8|5
1617010870000|2021-03-29 09:41:10|6419.6|6416.8|6419.1|6416.3|6419.6|6416.8|6419.1|6416.3|10
1617010880000|2021-03-29 09:41:20|||||||||8
1617010890000|2021-03-29 09:41:30|6418.1|6415.3|6418.6|6415.8|6418.6|6415.8|6418.1|6415.3|33
1617010900000|2021-03-29 09:41:40|6419.1|6416.3|6418.6|6415.8|6419.1|6416.3|6418.1|6415.3|8
1617010910000|2021-03-29 09:41:50|6418.1|6415.3|6416.6|6413.8|6418.1|6415.3|6416.6|6413.8|13
1617010920000|2021-03-29 09:42:00|6415.6|6412.8|6415.6|6412.8|6415.6|6412.8|6415.1|6412.3|40
1617010930000|2021-03-29 09:42:10|6416.6|6413.8|6415.6|6412.8|6416.6|6413.8|6415.6|6412.8|24
1617010940000|2021-03-29 09:42:20|6415.1|6412.3|6416.6|6413.8|6417.6|6414.8|6415.1|6412.3|217
1617010950000|2021-03-29 09:42:30|6417.6|6414.8|6417.1|6414.3|6417.6|6414.8|6417.1|6414.3|1
1617010960000|2021-03-29 09:42:40|6417.6|6414.8|6417.6|6414.8|6417.6|6414.8|6417.6|6414.8|5
1617010970000|2021-03-29 09:42:50|6418.1|6415.3|6421.1|6418.3|6421.1|6418.3|6418.1|6415.3|121
1617010980000|2021-03-29 09:43:00|6419.6|6416.8|6420.6|6417.8|6420.6|6417.8|6419.6|6416.8|56
1617010990000|2021-03-29 09:43:10|6420.1|6417.3|6420.6|6417.8|6420.6|6417.8|6420.1|6417.3|0
1617011000000|2021-03-29 09:43:20|6419.6|6416.8|6419.1|6416.3|6419.6|6416.8|6419.1|6416.3|15
1617011010000|2021-03-29 09:43:30|6418.6|6415.8|6418.6|6415.8|6418.6|6415.8|6418.6|6415.8|2
1617011020000|2021-03-29 09:43:40|6418.1|6415.3|6416.6|6413.8|6418.1|6415.3|6415.1|6412.3|4
1617011030000|2021-03-29 09:43:50|6415.6|6412.8|6415.6|6412.8|6415.6|6412.8|6414.6|6411.8|28
1617011040000|2021-03-29 09:44:00|6415.1|6412.3|6416.1|6413.3|6416.1|6413.3|6414.6|6411.8|4
1617011050000|2021-03-29 09:44:10|6416.6|6413.8|6418.1|6415.3|6418.6|6415.8|6416.6|6413.8|8
1617011060000|2021-03-29 09:44:20|6418.6|6415.8|6417.6|6414.8|6418.6|6415.8|6417.6|6414.8|9
1617011070000|2021-03-29 09:44:30|6418.1|6415.3|6419.1|6416.3|6419.6|6416.8|6417.6|6414.8|3
1617011080000|2021-03-29 09:44:40|6419.6|6416.8|6419.6|6416.8|6419.6|6416.8|6419.6|6416.8|8
1617011090000|2021-03-29 09:44:50|6419.1|6416.3|6419.6|6416.8|6419.6|6416.8|6418.1|6415.3|7
1617011100000|2021-03-29 09:45:00|6420.1|6417.3|6419.6|6416.8|6420.1|6417.3|6419.1|6416.3|12
1617011120000|2021-03-29 09:45:20|6418.6|6415.8|6417.6|6414.8|6418.6|6415.8|6416.6|6413.8|35
1617011130000|2021-03-29 09:45:30|6418.1|6415.3|6418.1|6415.3|6418.1|6415.3|6417.6|6414.8|0
1617011140000|2021-03-29 09:45:40|6418.6|6415.8|6418.6|6415.8|6418.6|6415.8|6418.1|6415.3|5
1617011150000|2021-03-29 09:45:50|6418.1|6415.3|6418.1|6415.3|6418.6|6415.8|6418.1|6415.3|2
1617011160000|2021-03-29 09:46:00|6418.6|6415.8|6418.6|6415.8|6422.6|6419.8|6418.1|6415.3|169
1617011170000|2021-03-29 09:46:10|6419.1|6416.3|6420.1|6417.3|6420.1|6417.3|6419.1|6416.3|7
1617011180000|2021-03-29 09:46:20|6420.6|6417.8|6421.6|6418.8|6421.6|6418.8|6420.6|6417.8|16
1617011190000|2021-03-29 09:46:30|6422.1|6419.3|6422.6|6419.8|6423.1|6420.3|6422.1|6419.3|15
1617011200000|2021-03-29 09:46:40|6423.1|6420.3|6424.6|6421.8|6425.1|6422.3|6423.1|6420.3|6
1617011210000|2021-03-29 09:46:50|6424.1|6421.3|6424.6|6421.8|6425.1|6422.3|6424.1|6421.3|2
1617011220000|2021-03-29 09:47:00|6425.1|6422.3|6425.6|6422.8|6425.6|6422.8|6425.1|6422.3|7
1617011230000|2021-03-29 09:47:10|6426.1|6423.3|6429.1|6426.3|6430.1|6427.3|6426.1|6423.3|106
1617011240000|2021-03-29 09:47:20|6429.6|6426.8|6430.1|6427.3|6430.1|6427.3|6429.1|6426.3|13
1617011250000|2021-03-29 09:47:30|6430.6|6427.8|6430.1|6427.3|6430.6|6427.8|6430.1|6427.3|2
1617011260000|2021-03-29 09:47:40|6430.6|6427.8|6430.1|6427.3|6430.6|6427.8|6430.1|6427.3|0
1617011270000|2021-03-29 09:47:50|6430.6|6427.8|6430.6|6427.8|6430.6|6427.8|6430.6|6427.8|1
1617011280000|2021-03-29 09:48:00|6430.1|6427.3|6431.1|6428.3|6431.1|6428.3|6429.6|6426.8|12
1617011290000|2021-03-29 09:48:10|6430.6|6427.8|6431.1|6428.3|6431.1|6428.3|6430.6|6427.8|55
1617011300000|2021-03-29 09:48:20|6430.1|6427.3|6430.6|6427.8|6430.6|6427.8|6430.1|6427.3|9
1617011310000|2021-03-29 09:48:30|6431.1|6428.3|6430.6|6427.8|6431.1|6428.3|6430.6|6427.8|27
1617011320000|2021-03-29 09:48:40|6431.1|6428.3|6433.6|6430.8|6433.6|6430.8|6430.6|6427.8|66
1617011330000|2021-03-29 09:48:50|6434.1|6431.3|6434.6|6431.8|6435.6|6432.8|6434.1|6431.3|15
1617011340000|2021-03-29 09:49:00|6434.1|6431.3|6434.6|6431.8|6435.6|6432.8|6433.1|6430.3|100
1617011350000|2021-03-29 09:49:10|6434.1|6431.3|6434.1|6431.3|6434.6|6431.8|6434.1|6431.3|21
1617011360000|2021-03-29 09:49:20|6433.1|6430.3|6433.1|6430.3|6433.1|6430.3|6431.1|6428.3|25
1617011370000|2021-03-29 09:49:30|6433.6|6430.8|6433.6|6430.8|6434.6|6431.8|6433.1|6430.3|6
1617011380000|2021-03-29 09:49:40|6433.1|6430.3|6433.1|6430.3|6433.1|6430.3|6433.1|6430.3|0
1617011390000|2021-03-29 09:49:50|6432.6|6429.8|6432.6|6429.8|6433.1|6430.3|6432.1|6429.3|3
1617011400000|2021-03-29 09:50:00|6433.1|6430.3|6432.6|6429.8|6433.1|6430.3|6432.6|6429.8|0
1617011410000|2021-03-29 09:50:10|6433.6|6430.8|6433.6|6430.8|6433.6|6430.8|6433.6|6430.8|12
1617011420000|2021-03-29 09:50:20|6432.6|6429.8|6432.6|6429.8|6432.6|6429.8|6432.6|6429.8|4
1617011430000|2021-03-29 09:50:30|6433.1|6430.3|6434.6|6431.8|6435.1|6432.3|6433.1|6430.3|6
1617011440000|2021-03-29 09:50:40|6434.1|6431.3|6434.6|6431.8|6434.6|6431.8|6434.1|6431.3|6
1617011450000|2021-03-29 09:50:50|||||||||3
1617011460000|2021-03-29 09:51:00|6432.1|6429.3|6431.6|6428.8|6432.6|6429.8|6431.1|6428.3|31
1617011470000|2021-03-29 09:51:10|6432.1|6429.3|6432.6|6429.8|6432.6|6429.8|6432.1|6429.3|1
1617011480000|2021-03-29 09:51:20|6432.1|6429.3|6432.1|6429.3|6432.6|6429.8|6432.1|6429.3|34
1617011490000|2021-03-29 09:51:30|6431.1|6428.3|6430.6|6427.8|6431.1|6428.3|6430.6|6427.8|32
1617011500000|2021-03-29 09:51:40|6431.1|6428.3|6430.6|6427.8|6431.1|6428.3|6430.6|6427.8|1
1617011510000|2021-03-29 09:51:50|6431.1|6428.3|6432.6|6429.8|6432.6|6429.8|6431.1|6428.3|7
1617011520000|2021-03-29 09:52:00|6432.1|6429.3|6433.6|6430.8|6434.1|6431.3|6432.1|6429.3|10
1617011530000|2021-03-29 09:52:10|6434.1|6431.3|6434.6|6431.8|6434.7|6431.8|6433.6|6430.7|15
1617011540000|2021-03-29 09:52:20|6434.1|6431.3|6433.6|6430.8|6434.1|6431.3|6433.6|6430.8|5
1617011550000|2021-03-29 09:52:30|6433.1|6430.3|6433.1|6430.3|6433.6|6430.8|6433.1|6430.3|8
1617011560000|2021-03-29 09:52:40|6432.6|6429.8|6432.1|6429.3|6432.6|6429.8|6432.1|6429.3|4
1617011570000|2021-03-29 09:52:50|6430.6|6427.8|6431.6|6428.8|6432.6|6429.8|6430.6|6427.8|6
1617011580000|2021-03-29 09:53:00|6432.1|6429.3|6432.1|6429.3|6432.6|6429.8|6432.1|6429.3|1
1617011590000|2021-03-29 09:53:10|6432.6|6429.8|6432.6|6429.8|6432.6|6429.8|6432.1|6429.3|7
1617011600000|2021-03-29 09:53:20|6432.1|6429.3|6432.6|6429.8|6433.1|6430.3|6432.1|6429.3|0
1617011610000|2021-03-29 09:53:30|6432.1|6429.3|6432.6|6429.8|6432.6|6429.8|6432.1|6429.3|18
1617011620000|2021-03-29 09:53:40|6432.1|6429.3|6432.1|6429.3|6432.6|6429.8|6432.1|6429.3|0
1617011630000|2021-03-29 09:53:50|||||||||1
1617011640000|2021-03-29 09:54:00|6432.6|6429.8|6432.1|6429.3|6433.1|6430.3|6432.1|6429.3|31
1617011650000|2021-03-29 09:54:10|6432.6|6429.8|6432.1|6429.3|6432.6|6429.8|6432.1|6429.3|1
1617011660000|2021-03-29 09:54:20|6431.1|6428.3|6431.1|6428.3|6431.6|6428.8|6431.1|6428.3|2
1617011670000|2021-03-29 09:54:30|6430.1|6427.3|6430.6|6427.8|6431.1|6428.3|6430.1|6427.3|20
1617011680000|2021-03-29 09:54:40|6430.1|6427.3|6430.1|6427.3|6430.1|6427.3|6430.1|6427.3|0
1617011690000|2021-03-29 09:54:50|6430.6|6427.8|6430.6|6427.8|6430.6|6427.8|6430.6|6427.8|2
1617011700000|2021-03-29 09:55:00|6431.1|6428.3|6431.1|6428.3|6431.1|6428.3|6430.1|6427.3|12
1617011710000|2021-03-29 09:55:10|6430.1|6427.3|6432.6|6429.8|6432.6|6429.8|6430.1|6427.3|19
1617011720000|2021-03-29 09:55:20|6433.1|6430.3|6434.6|6431.8|6434.6|6431.8|6433.1|6430.3|0
1617011730000|2021-03-29 09:55:30|6434.1|6431.3|6434.6|6431.8|6434.6|6431.8|6433.6|6430.8|179
1617011740000|2021-03-29 09:55:40|6434.1|6431.3|6434.6|6431.8|6434.6|6431.8|6434.1|6431.3|0
1617011750000|2021-03-29 09:55:50|6435.1|6432.3|6435.1|6432.3|6435.1|6432.3|6435.1|6432.3|50
1617011760000|2021-03-29 09:56:00|6436.1|6433.3|6438.1|6435.3|6438.1|6435.3|6436.1|6433.3|40
1617011770000|2021-03-29 09:56:10|6438.6|6435.8|6446.1|6443.3|6446.1|6443.3|6438.6|6435.8|271
1617011780000|2021-03-29 09:56:20|6445.1|6442.3|6442.6|6439.8|6445.6|6442.8|6442.6|6438.7|157
1617011790000|2021-03-29 09:56:30|6441.6|6438.8|6442.6|6439.8|6443.6|6440.8|6441.1|6438.3|65528
1617011800000|2021-03-29 09:56:40|6443.1|6440.3|6444.1|6441.3|6444.1|6441.3|6443.1|6440.3|3
1617011810000|2021-03-29 09:56:50|6443.1|6440.3|6439.6|6436.8|6443.1|6440.3|6438.1|6435.3|50
1617011820000|2021-03-29 09:57:00|6440.1|6437.3|6439.6|6436.8|6440.1|6437.3|6439.1|6436.3|5
1617011830000|2021-03-29 09:57:10|6440.1|6437.3|6439.1|6436.3|6441.1|6438.3|6439.1|6436.3|21
1617011850000|2021-03-29 09:57:30|6440.1|6437.3|6440.1|6437.3|6440.1|6437.3|6439.6|6436.8|8
1617011860000|2021-03-29 09:57:40|6439.6|6436.8|6439.6|6436.8|6439.6|6436.8|6439.6|6436.8|6
1617011870000|2021-03-29 09:57:50|6440.1|6437.3|6438.6|6435.8|6440.1|6437.3|6438.1|6435.3|10
1617011880000|2021-03-29 09:58:00|6439.1|6436.3|6438.6|6435.8|6439.1|6436.3|6438.6|6435.8|2
1617011890000|2021-03-29 09:58:10|6439.1|6436.3|6439.6|6436.8|6440.1|6437.3|6439.1|6436.3|10
1617011900000|2021-03-29 09:58:20|6439.1|6436.3|6438.6|6435.8|6439.1|6436.3|6438.6|6435.8|8
1617011910000|2021-03-29 09:58:30|6439.6|6436.8|6440.6|6437.8|6441.1|6438.3|6438.6|6435.8|41
1617011920000|2021-03-29 09:58:40|6441.1|6438.3|6441.6|6438.8|6441.6|6438.8|6441.1|6438.3|7
1617011930000|2021-03-29 09:58:50|6441.1|6438.3|6441.6|6438.8|6441.6|6438.8|6441.1|6438.3|2
1617011940000|2021-03-29 09:59:00|6442.1|6439.3|6443.1|6440.3|6443.1|6440.3|6442.1|6439.3|3
1617011950000|2021-03-29 09:59:10|6442.6|6439.8|6442.1|6439.3|6442.6|6439.8|6442.1|6439.3|5
1617011970000|2021-03-29 09:59:30|6441.1|6438.3|6442.1|6439.3|6442.1|6439.3|6441.1|6438.3|12
1617011980000|2021-03-29 09:59:40|6441.6|6438.8|6441.6|6438.8|6441.6|6438.8|6441.6|6438.8|4
1617011990000|2021-03-29 09:59:50|6442.1|6439.3|6442.6|6439.8|6442.6|6439.8|6441.6|6438.8|6
1617012000000|2021-03-29 10:00:00|6442.1|6439.3|6446.1|6443.3|6446.1|6443.3|6442.1|6439.3|32
1617012010000|2021-03-29 10:00:10|6448.1|6445.3|6453.6|6450.8|6455.1|6452.3|6448.1|6445.3|336
1617012020000|2021-03-29 10:00:20|6454.1|6451.3|6451.1|6448.3|6454.1|6451.3|6450.1|6447.3|56
1617012030000|2021-03-29 10:00:30|6451.6|6448.8|6452.6|6449.8|6453.1|6450.3|6451.6|6448.8|18
1617012040000|2021-03-29 10:00:40|6453.1|6450.3|6453.6|6450.8|6454.1|6451.3|6452.6|6449.8|19
1617012050000|2021-03-29 10:00:50|6453.1|6450.3|6452.6|6449.8|6454.6|6451.8|6452.6|6449.8|45
1617012060000|2021-03-29 10:01:00|6452.1|6449.3|6448.6|6445.8|6452.1|6449.3|6448.6|6445.8|66
1617012070000|2021-03-29 10:01:10|6448.1|6445.3|6447.1|6444.3|6448.1|6445.3|6447.1|6444.3|28
1617012080000|2021-03-29 10:01:20|6446.6|6443.8|6444.6|6441.8|6446.6|6443.8|6444.1|6441.3|25
1617012090000|2021-03-29 10:01:30|6444.1|6441.3|6444.6|6441.8|6445.1|6442.3|6444.1|6441.3|5
1617012100000|2021-03-29 10:01:40|6444.1|6441.3|6443.1|6440.3|6444.1|6441.3|6442.6|6439.8|8
1617012110000|2021-03-29 10:01:50|6442.6|6439.8|6443.6|6440.8|6444.1|6441.3|6442.6|6439.8|9
1617012120000|2021-03-29 10:02:00|6443.1|6440.3|6442.1|6439.3|6443.6|6440.8|6442.1|6439.3|14
1617012130000|2021-03-29 10:02:10|6442.6|6439.8|6441.6|6438.8|6443.1|6440.3|6441.6|6438.8|104
1617012140000|2021-03-29 10:02:20|6442.1|6439.3|6439.1|6436.3|6442.1|6439.3|6439.1|6436.3|54
1617012150000|2021-03-29 10:02:30|6439.6|6436.8|6439.1|6436.3|6441.6|6438.8|6439.1|6436.3|43
1617012160000|2021-03-29 10:02:40|||||||||10
1617012170000|2021-03-29 10:02:50|6439.6|6436.8|6440.6|6437.8|6441.1|6438.3|6439.6|6436.8|22
1617012180000|2021-03-29 10:03:00|6441.1|6438.3|6439.6|6436.8|6441.1|6438.3|6439.6|6436.8|2
1617012190000|2021-03-29 10:03:10|6439.1|6436.3|6438.6|6435.8|6439.6|6436.8|6438.6|6435.8|1
1617012200000|2021-03-29 10:03:20|6439.1|6436.3|6441.1|6438.3|6441.1|6438.3|6439.1|6436.3|9
1617012210000|2021-03-29 10:03:30|6441.6|6438.8|6440.6|6437.8|6441.6|6438.8|6440.6|6437.8|7
1617012220000|2021-03-29 10:03:40|6441.1|6438.3|6438.6|6435.8|6441.1|6438.3|6438.6|6435.8|7
1617012230000|2021-03-29 10:03:50|6438.1|6435.3|6435.6|6432.8|6438.1|6435.3|6435.1|6432.3|24
1617012240000|2021-03-29 10:04:00|6435.1|6432.3|6456.6|6453.8|6461.1|6458.3|6435.1|6432.3|136290
1617012250000|2021-03-29 10:04:10|6459.2|6449.2|6453.6|6450.8|6459.2|6452.8|6448.6|6445.8|135561
1617012260000|2021-03-29 10:04:20|6452.1|6449.3|6456.7|6452.7|6456.7|6452.8|6451.6|6448.8|203675
1617012270000|2021-03-29 10:04:30|6456.1|6453.3|6455.1|6452.3|6460.7|6454.8|6455.1|6450.2|612155
1617012280000|2021-03-29 10:04:40|6455.2|6451.2|6455.1|6452.3|6455.6|6452.8|6454.1|6451.2|1091668
1617012290000|2021-03-29 10:04:50|6454.6|6451.8|6451.1|6448.3|6454.6|6451.8|6451.1|6448.3|273685
1617012300000|2021-03-29 10:05:00|6451.6|6448.8|6448.6|6445.8|6452.1|6449.3|6448.6|6445.8|49
1617012310000|2021-03-29 10:05:10|6448.1|6445.3|6447.1|6444.3|6448.1|6445.3|6445.6|6442.8|31
1617012320000|2021-03-29 10:05:20|6446.6|6443.8|6445.6|6442.8|6446.6|6443.8|6445.1|6442.3|41
1617012330000|2021-03-29 10:05:30|6446.1|6443.3|6442.6|6439.8|6452.2|6447.3|6441.1|6438.3|493
1617012340000|2021-03-29 10:05:40|6443.1|6440.3|6441.1|6438.3|6443.1|6440.3|6440.6|6437.8|14
1617012350000|2021-03-29 10:05:50|6439.6|6436.8|6440.6|6437.8|6441.1|6438.3|6439.6|6436.8|10
1617012360000|2021-03-29 10:06:00|6441.1|6438.3|6444.6|6441.8|6444.6|6441.8|6441.1|6438.3|13
1617012370000|2021-03-29 10:06:10|6445.1|6442.3|6447.6|6444.8|6448.1|6445.3|6444.6|6441.8|167
1617012380000|2021-03-29 10:06:20|6447.1|6444.3|6444.6|6441.8|6447.1|6444.3|6444.6|6441.8|17
1617012390000|2021-03-29 10:06:30|6444.1|6441.3|6442.6|6439.8|6444.1|6441.3|6442.6|6439.8|6
1617012400000|2021-03-29 10:06:40|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|6441.6|6438.8|58
1617012410000|2021-03-29 10:06:50|6445.1|6442.3|6448.6|6445.8|6448.6|6445.8|6444.1|6441.3|83
1617012420000|2021-03-29 10:07:00|6448.1|6445.3|6448.6|6445.8|6448.6|6445.8|6446.6|6443.8|14
1617012430000|2021-03-29 10:07:10|6448.1|6445.3|6449.1|6446.3|6449.1|6446.3|6448.1|6445.3|0
1617012440000|2021-03-29 10:07:20|6448.6|6445.8|6448.6|6445.8|6449.1|6446.3|6448.6|6445.8|4
1617012450000|2021-03-29 10:07:30|6449.1|6446.3|6449.6|6446.8|6449.6|6446.8|6448.6|6445.8|6
1617012460000|2021-03-29 10:07:40|6447.6|6444.8|6448.6|6445.8|6448.6|6445.8|6447.6|6444.8|40
1617012470000|2021-03-29 10:07:50|6447.6|6444.8|6453.6|6450.8|6454.7|6451.3|6447.1|6444.3|28
1617012480000|2021-03-29 10:08:00|6453.1|6450.3|6453.6|6450.8|6454.6|6451.8|6450.6|6447.8|54
1617012490000|2021-03-29 10:08:10|6454.1|6451.3|6451.1|6448.3|6454.1|6451.3|6451.1|6448.3|1
1617012500000|2021-03-29 10:08:20|6450.6|6447.8|6454.6|6451.8|6454.7|6451.8|6450.6|6447.8|25
1617012510000|2021-03-29 10:08:30|6455.1|6452.3|6455.6|6452.8|6455.7|6452.8|6452.6|6449.8|31
1617012520000|2021-03-29 10:08:40|6454.6|6451.8|6456.6|6453.8|6456.6|6453.8|6454.1|6451.3|38
1617012530000|2021-03-29 10:08:50|6455.6|6452.8|6453.6|6450.8|6455.6|6452.8|6453.6|6450.8|6
1617012540000|2021-03-29 10:09:00|6453.1|6450.3|6452.6|6449.8|6453.6|6450.8|6452.6|6449.8|6
1617012550000|2021-03-29 10:09:10|6453.6|6450.8|6455.6|6452.8|6455.6|6452.8|6453.1|6450.3|24
1617012560000|2021-03-29 10:09:20|6454.6|6451.8|6456.6|6453.8|6456.6|6453.8|6454.6|6451.8|15
1617012570000|2021-03-29 10:09:30|6455.1|6452.3|6456.1|6453.3|6456.1|6453.3|6454.6|6451.8|4
1617012580000|2021-03-29 10:09:40|6456.6|6453.8|6456.6|6453.8|6456.6|6453.8|6456.1|6453.3|1
1617012590000|2021-03-29 10:09:50|6455.6|6452.8|6456.1|6453.3|6456.6|6453.8|6455.6|6452.8|6
1617012600000|2021-03-29 10:10:00|6456.6|6453.8|6456.6|6453.8|6456.6|6453.8|6456.1|6453.3|1
1617012610000|2021-03-29 10:10:10|6453.6|6450.8|6452.1|6449.3|6453.6|6450.8|6450.1|6447.3|177
1617012620000|2021-03-29 10:10:20|6452.6|6449.8|6453.6|6450.8|6453.6|6450.8|6452.1|6449.3|11
1617012630000|2021-03-29 10:10:30|6454.6|6451.8|6455.6|6452.8|6456.1|6453.3|6454.6|6451.8|4
1617012640000|2021-03-29 10:10:40|6454.6|6451.8|6454.1|6451.3|6454.6|6451.8|6454.1|6451.3|5
1617012650000|2021-03-29 10:10:50|6455.1|6452.3|6455.6|6452.8|6455.6|6452.8|6455.1|6452.3|13
1617012660000|2021-03-29 10:11:00|6455.1|6452.3|6454.6|6451.8|6455.1|6452.3|6454.6|6451.8|1
1617012670000|2021-03-29 10:11:10|6454.1|6451.3|6453.6|6450.8|6454.6|6451.8|6453.6|6450.8|27
1617012680000|2021-03-29 10:11:20|6452.1|6449.3|6450.6|6447.8|6452.1|6449.3|6448.1|6445.3|32
1617012690000|2021-03-29 10:11:30|6449.6|6446.8|6448.6|6445.8|6449.6|6446.8|6448.6|6445.8|8
1617012700000|2021-03-29 10:11:40|6446.1|6443.3|6445.6|6442.8|6447.1|6444.3|6445.6|6442.8|124
1617012710000|2021-03-29 10:11:50|6445.1|6442.3|6446.6|6443.8|6446.6|6443.8|6444.1|6441.3|27
1617012720000|2021-03-29 10:12:00|6446.1|6443.3|6446.6|6443.8|6447.1|6444.3|6446.1|6443.3|1
1617012730000|2021-03-29 10:12:10|6447.1|6444.3|6445.6|6442.8|6447.1|6444.3|6445.6|6442.8|12
1617012740000|2021-03-29 10:12:20|6445.1|6442.3|6446.6|6443.8|6446.6|6443.8|6445.1|6442.3|1
1617012750000|2021-03-29 10:12:30|6446.1|6443.3|6449.1|6446.3|6449.1|6446.3|6446.1|6443.3|1
1617012760000|2021-03-29 10:12:40|6448.6|6445.8|6447.6|6444.8|6448.6|6445.8|6446.6|6443.8|6
1617012770000|2021-03-29 10:12:50|6448.6|6445.8|6447.1|6444.3|6448.6|6445.8|6446.6|6443.8|0
1617012780000|2021-03-29 10:13:00|6446.6|6443.8|6446.6|6443.8|6447.6|6444.8|6446.6|6443.8|4
1617012790000|2021-03-29 10:13:10|6446.1|6443.3|6445.6|6442.8|6446.1|6443.3|6444.6|6441.8|7
1617012800000|2021-03-29 10:13:20|6446.1|6443.3|6446.6|6443.8|6447.6|6444.8|6446.1|6443.3|7
1617012810000|2021-03-29 10:13:30|6446.1|6443.3|6447.1|6444.3|6447.6|6444.8|6446.1|6443.3|5
1617012820000|2021-03-29 10:13:40|6447.6|6444.8|6449.1|6446.3|6450.1|6447.3|6447.6|6444.8|1
1617012830000|2021-03-29 10:13:50|6449.6|6446.8|6450.6|6447.8|6450.6|6447.8|6449.6|6446.8|17
1617012840000|2021-03-29 10:14:00|6449.6|6446.8|6449.6|6446.8|6449.6|6446.8|6449.6|6446.8|7
1617012850000|2021-03-29 10:14:10|6450.1|6447.3|6449.6|6446.8|6450.6|6447.8|6449.6|6446.8|51
1617012860000|2021-03-29 10:14:20|6447.1|6444.3|6446.6|6443.8|6447.1|6444.3|6446.6|6443.8|30
1617012870000|2021-03-29 10:14:30|6447.6|6444.8|6445.6|6442.8|6447.6|6444.8|6445.1|6442.3|5
1617012880000|2021-03-29 10:14:40|6445.1|6442.3|6448.6|6445.8|6448.6|6445.8|6445.1|6442.3|16
1617012890000|2021-03-29 10:14:50|6448.1|6445.3|6447.1|6444.3|6448.6|6445.8|6447.1|6444.3|0
1617012900000|2021-03-29 10:15:00|6445.6|6442.8|6443.6|6440.8|6446.1|6443.3|6442.6|6439.8|20
1617012910000|2021-03-29 10:15:10|6444.6|6441.8|6444.1|6441.3|6445.1|6442.3|6444.1|6441.3|5
1617012920000|2021-03-29 10:15:20|6444.6|6441.8|6445.6|6442.8|6446.1|6443.3|6444.1|6441.3|32
1617012930000|2021-03-29 10:15:30|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|3
1617012940000|2021-03-29 10:15:40|6445.6|6442.8|6444.1|6441.3|6445.6|6442.8|6444.1|6441.3|8
1617012950000|2021-03-29 10:15:50|6444.6|6441.8|6444.6|6441.8|6444.6|6441.8|6444.6|6441.8|1
1617012960000|2021-03-29 10:16:00|6444.1|6441.3|6444.1|6441.3|6444.1|6441.3|6444.1|6441.3|0
1617012970000|2021-03-29 10:16:10|6442.6|6439.8|6439.6|6436.8|6442.6|6439.8|6439.1|6436.3|86
1617012980000|2021-03-29 10:16:20|6439.1|6436.3|6439.6|6436.8|6440.1|6437.3|6438.1|6435.3|21
1617012990000|2021-03-29 10:16:30|6439.1|6436.3|6437.6|6434.8|6439.6|6436.8|6437.6|6434.8|9
1617013000000|2021-03-29 10:16:40|6438.1|6435.3|6437.6|6434.8|6438.1|6435.3|6437.6|6434.8|18
1617013010000|2021-03-29 10:16:50|6437.1|6434.3|6437.6|6434.8|6438.1|6435.3|6437.1|6434.3|3
1617013020000|2021-03-29 10:17:00|6438.1|6435.3|6440.6|6437.8|6441.1|6438.3|6438.1|6435.3|32
1617013030000|2021-03-29 10:17:10|6441.1|6438.3|6440.6|6437.8|6441.1|6438.3|6440.6|6437.8|0
1617013040000|2021-03-29 10:17:20|6441.1|6438.3|6441.1|6438.3|6441.6|6438.8|6441.1|6438.3|0
1617013050000|2021-03-29 10:17:30|6440.6|6437.8|6440.6|6437.8|6440.6|6437.8|6440.6|6437.8|6
1617013060000|2021-03-29 10:17:40|6443.1|6440.3|6444.1|6441.3|6445.1|6442.3|6443.1|6440.3|25
1617013070000|2021-03-29 10:17:50|6445.6|6442.8|6446.1|6443.3|6448.1|6445.3|6445.6|6442.8|6
1617013080000|2021-03-29 10:18:00|6446.6|6443.8|6448.1|6445.3|6448.1|6445.3|6446.6|6443.8|16
1617013090000|2021-03-29 10:18:10|6447.6|6444.8|6446.6|6443.8|6448.1|6445.3|6446.6|6443.8|7
1617013100000|2021-03-29 10:18:20|6447.1|6444.3|6446.6|6443.8|6447.1|6444.3|6446.6|6443.8|0
1617013110000|2021-03-29 10:18:30|6447.1|6444.3|6446.6|6443.8|6447.6|6444.8|6446.6|6443.8|0
1617013120000|2021-03-29 10:18:40|6447.1|6444.3|6446.6|6443.8|6447.1|6444.3|6446.6|6443.8|0
1617013130000|2021-03-29 10:18:50|6446.1|6443.3|6442.6|6439.8|6446.1|6443.3|6442.1|6439.3|14
1617013140000|2021-03-29 10:19:00|6443.1|6440.3|6444.1|6441.3|6444.1|6441.3|6443.1|6440.3|2
1617013150000|2021-03-29 10:19:10|6444.6|6441.8|6444.6|6441.8|6444.6|6441.8|6444.6|6441.8|1
1617013160000|2021-03-29 10:19:20|6444.1|6441.3|6441.1|6438.3|6445.6|6442.8|6441.1|6438.3|47
1617013170000|2021-03-29 10:19:30|6441.6|6438.8|6442.1|6439.3|6442.1|6439.3|6441.6|6438.8|1
1617013180000|2021-03-29 10:19:40|6442.6|6439.8|6442.1|6439.3|6442.6|6439.8|6442.1|6439.3|0
1617013190000|2021-03-29 10:19:50|6441.6|6438.8|6442.1|6439.3|6442.6|6439.8|6439.6|6436.8|44
1617013200000|2021-03-29 10:20:00|6441.6|6438.8|6442.1|6439.3|6443.1|6440.3|6441.6|6438.8|12
1617013210000|2021-03-29 10:20:10|||||||||1
1617013220000|2021-03-29 10:20:20|6444.6|6441.8|6444.6|6441.8|6444.6|6441.8|6444.6|6441.8|31
1617013230000|2021-03-29 10:20:30|6445.1|6442.3|6446.1|6443.3|6446.1|6443.3|6444.6|6441.8|12
1617013240000|2021-03-29 10:20:40|6445.1|6442.3|6445.6|6442.8|6445.6|6442.8|6445.1|6442.3|104
1617013250000|2021-03-29 10:20:50|6445.1|6442.3|6443.6|6440.8|6445.1|6442.3|6443.6|6440.8|3
1617013270000|2021-03-29 10:21:10|6444.1|6441.3|6444.1|6441.3|6444.1|6441.3|6443.6|6440.8|1
1617013280000|2021-03-29 10:21:20|6445.6|6442.8|6445.6|6442.8|6446.1|6443.3|6445.1|6442.3|3
1617013290000|2021-03-29 10:21:30|6446.1|6443.3|6445.1|6442.3|6446.1|6443.3|6445.1|6442.3|1
1617013300000|2021-03-29 10:21:40|6445.6|6442.8|6447.6|6444.8|6448.6|6445.8|6445.6|6442.8|14
1617013310000|2021-03-29 10:21:50|6448.1|6445.3|6447.6|6444.8|6448.1|6445.3|6447.1|6444.3|0
1617013320000|2021-03-29 10:22:00|6445.6|6442.8|6446.6|6443.8|6446.6|6443.8|6445.6|6442.8|7
1617013330000|2021-03-29 10:22:10|||||||||1
1617013340000|2021-03-29 10:22:20|6448.1|6445.3|6447.6|6444.8|6449.1|6446.3|6447.6|6444.8|4
1617013350000|2021-03-29 10:22:30|6448.1|6445.3|6447.6|6444.8|6448.1|6445.3|6447.6|6444.8|0
1617013360000|2021-03-29 10:22:40|6447.1|6444.3|6448.1|6445.3|6448.1|6445.3|6447.1|6444.3|1
1617013370000|2021-03-29 10:22:50|6447.1|6444.3|6447.6|6444.8|6447.6|6444.8|6447.1|6444.3|3
1617013380000|2021-03-29 10:23:00|6445.6|6442.8|6443.6|6440.8|6445.6|6442.8|6443.6|6440.8|4
1617013390000|2021-03-29 10:23:10|6444.1|6441.3|6444.6|6441.8|6444.6|6441.8|6443.6|6440.8|3
1617013400000|2021-03-29 10:23:20|||||||||27
1617013410000|2021-03-29 10:23:30|6444.1|6441.3|6444.1|6441.3|6444.1|6441.3|6444.1|6441.3|0
1617013420000|2021-03-29 10:23:40|6445.1|6442.3|6442.6|6439.8|6445.1|6442.3|6442.1|6439.3|12
1617013430000|2021-03-29 10:23:50|6441.1|6438.3|6441.1|6438.3|6441.1|6438.3|6440.6|6437.8|1
1617013440000|2021-03-29 10:24:00|6442.1|6439.3|6441.1|6438.3|6442.6|6439.8|6440.6|6437.8|10
1617013450000|2021-03-29 10:24:10|6440.6|6437.8|6441.6|6438.8|6441.6|6438.8|6440.6|6437.8|2
1617013460000|2021-03-29 10:24:20|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|8
1617013470000|2021-03-29 10:24:30|6443.1|6440.3|6443.6|6440.8|6443.6|6440.8|6443.1|6440.3|4
1617013490000|2021-03-29 10:24:50|6443.1|6440.3|6441.6|6438.8|6443.1|6440.3|6441.6|6438.8|5
1617013500000|2021-03-29 10:25:00|6442.1|6439.3|6442.1|6439.3|6443.1|6440.3|6442.1|6439.3|92
1617013510000|2021-03-29 10:25:10|6444.1|6441.3|6450.6|6447.8|6451.6|6448.8|6444.1|6441.3|29
1617013520000|2021-03-29 10:25:20|6451.1|6448.3|6453.1|6450.3|6453.1|6450.3|6450.6|6447.8|9
1617013530000|2021-03-29 10:25:30|6453.6|6450.8|6453.1|6450.3|6453.6|6450.8|6451.6|6448.8|7
1617013540000|2021-03-29 10:25:40|6452.6|6449.8|6453.1|6450.3|6453.1|6450.3|6452.1|6449.3|2
1617013550000|2021-03-29 10:25:50|6452.6|6449.8|6453.1|6450.3|6454.6|6451.8|6452.1|6449.3|40
1617013560000|2021-03-29 10:26:00|6453.6|6450.8|6452.6|6449.8|6453.6|6450.8|6452.1|6449.3|8
1617013570000|2021-03-29 10:26:10|6453.1|6450.3|6452.6|6449.8|6453.1|6450.3|6452.1|6449.3|525
1617013580000|2021-03-29 10:26:20|6452.1|6449.3|6452.1|6449.3|6452.6|6449.8|6452.1|6449.3|0
1617013590000|2021-03-29 10:26:30|6452.6|6449.8|6453.1|6450.3|6453.1|6450.3|6452.6|6449.8|2
1617013600000|2021-03-29 10:26:40|6454.6|6451.8|6454.6|6451.8|6455.1|6452.3|6454.1|6451.3|27
1617013610000|2021-03-29 10:26:50|6453.1|6450.3|6454.1|6451.3|6454.6|6451.8|6453.1|6450.3|5
1617013620000|2021-03-29 10:27:00|6453.6|6450.8|6454.1|6451.3|6454.1|6451.3|6453.6|6450.8|0
1617013630000|2021-03-29 10:27:10|6453.6|6450.8|6454.1|6451.3|6454.1|6451.3|6453.1|6450.3|8
1617013640000|2021-03-29 10:27:20|6455.1|6452.3|6454.1|6451.3|6455.1|6452.3|6454.1|6451.3|18
1617013650000|2021-03-29 10:27:30|6454.6|6451.8|6454.6|6451.8|6456.1|6453.3|6454.1|6451.3|477
1617013660000|2021-03-29 10:27:40|6454.1|6451.3|6453.6|6450.8|6454.1|6451.3|6452.6|6449.8|56
1617013680000|2021-03-29 10:28:00|6454.1|6451.3|6462.1|6459.3|6462.1|6459.3|6454.1|6451.3|174
1617013690000|2021-03-29 10:28:10|6461.6|6458.8|6460.1|6457.3|6461.6|6458.8|6460.1|6457.3|9
1617013700000|2021-03-29 10:28:20|6461.1|6458.3|6460.6|6457.8|6462.1|6459.3|6460.6|6457.8|28
1617013710000|2021-03-29 10:28:30|6459.1|6456.3|6458.1|6455.3|6459.1|6456.3|6458.1|6455.3|37
1617013720000|2021-03-29 10:28:40|6459.1|6456.3|6461.6|6458.8|6461.6|6458.8|6458.6|6455.8|7
1617013730000|2021-03-29 10:28:50|6462.1|6459.3|6462.6|6459.8|6463.1|6460.3|6460.6|6457.8|22
1617013740000|2021-03-29 10:29:00|6462.1|6459.3|6462.1|6459.3|6462.6|6459.8|6461.6|6458.8|52
1617013750000|2021-03-29 10:29:10|6462.6|6459.8|6462.6|6459.8|6462.6|6459.8|6462.6|6459.8|18
1617013760000|2021-03-29 10:29:20|6461.6|6458.8|6462.6|6459.8|6462.6|6459.8|6461.6|6458.8|9
1617013770000|2021-03-29 10:29:30|6462.1|6459.3|6461.6|6458.8|6462.6|6459.8|6461.1|6458.3|3
1617013780000|2021-03-29 10:29:40|6460.6|6457.8|6461.6|6458.8|6461.6|6458.8|6460.1|6457.3|18
1617013790000|2021-03-29 10:29:50|6461.1|6458.3|6463.6|6460.8|6463.6|6460.8|6461.1|6458.3|11
1617013800000|2021-03-29 10:30:00|6463.1|6460.3|6462.1|6459.3|6463.6|6460.8|6462.1|6459.3|13
1617013810000|2021-03-29 10:30:10|6462.6|6459.8|6462.6|6459.8|6462.6|6459.8|6462.1|6459.3|16
1617013820000|2021-03-29 10:30:20|6463.1|6460.3|6462.1|6459.3|6463.1|6460.3|6462.1|6459.3|15
1617013830000|2021-03-29 10:30:30|6462.6|6459.8|6456.1|6453.3|6463.1|6460.3|6456.1|6453.3|40
1617013840000|2021-03-29 10:30:40|6455.6|6452.8|6454.6|6451.8|6455.6|6452.8|6454.6|6451.8|16
1617013850000|2021-03-29 10:30:50|6455.6|6452.8|6457.6|6454.8|6457.6|6454.8|6455.6|6452.8|571
1617013860000|2021-03-29 10:31:00|6457.1|6454.3|6458.6|6455.8|6459.6|6456.8|6457.1|6454.3|20
1617013870000|2021-03-29 10:31:10|6458.1|6455.3|6457.6|6454.8|6458.1|6455.3|6457.6|6454.8|1
1617013880000|2021-03-29 10:31:20|6458.1|6455.3|6457.6|6454.8|6458.6|6455.8|6457.6|6454.8|4
1617013890000|2021-03-29 10:31:30|6458.6|6455.8|6458.1|6455.3|6458.6|6455.8|6457.1|6454.3|9
1617013900000|2021-03-29 10:31:40|6458.6|6455.8|6459.6|6456.8|6459.6|6456.8|6458.6|6455.8|14
1617013910000|2021-03-29 10:31:50|6459.1|6456.3|6459.1|6456.3|6460.1|6457.3|6459.1|6456.3|4
1617013920000|2021-03-29 10:32:00|6458.6|6455.8|6459.6|6456.8|6459.6|6456.8|6458.6|6455.8|8
1617013930000|2021-03-29 10:32:10|6460.1|6457.3|6459.1|6456.3|6460.1|6457.3|6459.1|6456.3|2
1617013940000|2021-03-29 10:32:20|6458.6|6455.8|6459.1|6456.3|6459.1|6456.3|6458.6|6455.8|2
1617013950000|2021-03-29 10:32:30|6461.6|6458.8|6460.6|6457.8|6462.1|6459.3|6460.6|6457.8|27
1617013960000|2021-03-29 10:32:40|6460.1|6457.3|6461.1|6458.3|6461.1|6458.3|6460.1|6457.3|5
1617013970000|2021-03-29 10:32:50|6462.1|6459.3|6462.6|6459.8|6462.6|6459.8|6461.6|6458.8|76
1617013980000|2021-03-29 10:33:00|6462.1|6459.3|6461.6|6458.8|6462.1|6459.3|6461.1|6458.3|5
1617013990000|2021-03-29 10:33:10|6462.1|6459.3|6462.7|6458.7|6462.7|6459.3|6461.6|6458.7|218
1617014000000|2021-03-29 10:33:20|6466.6|6463.8|6467.6|6464.8|6468.6|6465.8|6466.6|6463.8|130
1617014010000|2021-03-29 10:33:30|6467.1|6464.3|6468.6|6465.8|6469.1|6466.3|6467.1|6464.3|59
1617014020000|2021-03-29 10:33:40|6469.1|6466.3|6468.6|6465.8|6469.1|6466.3|6468.1|6465.3|5
1617014030000|2021-03-29 10:33:50|6469.1|6466.3|6469.6|6466.8|6470.1|6467.3|6468.6|6465.8|16
1617014040000|2021-03-29 10:34:00|6470.1|6467.3|6471.1|6468.3|6472.1|6469.3|6470.1|6467.3|6
1617014050000|2021-03-29 10:34:10|6472.6|6469.8|6477.1|6474.3|6477.1|6474.3|6472.6|6469.8|104
1617014060000|2021-03-29 10:34:20|6477.6|6474.8|6476.6|6473.8|6478.6|6475.8|6475.1|6472.3|207
1617014070000|2021-03-29 10:34:30|6477.1|6474.3|6476.1|6473.3|6477.1|6474.3|6473.1|6470.3|85
1617014080000|2021-03-29 10:34:40|6476.6|6473.8|6477.6|6474.8|6478.1|6475.3|6474.6|6471.8|61
1617014090000|2021-03-29 10:34:50|6478.1|6475.3|6478.6|6475.8|6481.1|6478.3|6477.6|6474.8|105
1617014100000|2021-03-29 10:35:00|6479.1|6476.3|6477.6|6474.8|6479.6|6476.8|6476.6|6473.8|60
1617014110000|2021-03-29 10:35:10|6478.6|6475.8|6476.6|6473.8|6479.6|6476.8|6476.1|6473.3|67
1617014120000|2021-03-29 10:35:20|6477.6|6474.8|6478.6|6475.8|6478.6|6475.8|6477.6|6474.8|7
1617014130000|2021-03-29 10:35:30|6478.1|6475.3|6476.1|6473.3|6478.1|6475.3|6475.6|6472.8|12
1617014140000|2021-03-29 10:35:40|6475.6|6472.8|6475.6|6472.8|6476.1|6473.3|6475.1|6472.3|13
1617014150000|2021-03-29 10:35:50|6475.1|6472.3|6475.1|6472.3|6475.1|6472.3|6475.1|6472.3|5
1617014160000|2021-03-29 10:36:00|6474.1|6471.3|6475.1|6472.3|6475.6|6472.8|6474.1|6471.3|25
1617014170000|2021-03-29 10:36:10|6476.1|6473.3|6481.1|6478.3|6482.6|6479.8|6476.1|6473.3|52
1617014180000|2021-03-29 10:36:20|6481.6|6478.8|6485.1|6482.3|6489.1|6486.3|6480.6|6477.8|228
1617014190000|2021-03-29 10:36:30|6485.6|6482.8|6486.6|6483.8|6487.1|6484.3|6485.1|6482.3|67
1617014200000|2021-03-29 10:36:40|6486.1|6483.3|6485.6|6482.8|6486.6|6483.8|6483.6|6480.8|21
1617014210000|2021-03-29 10:36:50|6488.1|6485.3|6487.6|6484.8|6488.6|6485.8|6487.1|6484.3|25
1617014220000|2021-03-29 10:37:00|6488.1|6485.3|6493.1|6490.3|6495.6|6492.8|6487.1|6484.3|163
1617014230000|2021-03-29 10:37:10|6494.1|6491.3|6490.1|6487.3|6495.6|6492.8|6487.6|6484.8|164
1617014240000|2021-03-29 10:37:20|6489.1|6486.3|6488.6|6485.8|6493.1|6490.3|6488.1|6485.3|142
1617014250000|2021-03-29 10:37:30|6490.1|6487.3|6490.6|6487.8|6491.1|6488.3|6489.6|6486.8|48
1617014260000|2021-03-29 10:37:40|6491.1|6488.3|6486.6|6483.8|6492.6|6489.8|6486.6|6483.8|31
1617014270000|2021-03-29 10:37:50|6487.1|6484.3|6485.1|6482.3|6488.6|6485.8|6485.1|6482.3|47
1617014280000|2021-03-29 10:38:00|6485.6|6482.8|6487.6|6484.8|6487.6|6484.8|6485.1|6482.3|225149
1617014290000|2021-03-29 10:38:10|6487.1|6484.3|6488.6|6485.8|6489.6|6486.8|6487.1|6484.3|450427
1617014300000|2021-03-29 10:38:20|6487.6|6484.8|6485.6|6482.8|6487.6|6484.8|6485.1|6482.3|42
1617014310000|2021-03-29 10:38:30|6485.1|6482.3|6487.1|6484.3|6487.6|6484.8|6485.1|6482.3|11
1617014320000|2021-03-29 10:38:40|6487.6|6484.8|6490.1|6487.3|6490.1|6487.3|6487.1|6484.3|37
1617014330000|2021-03-29 10:38:50|6491.6|6488.8|6491.1|6488.3|6491.6|6488.8|6491.1|6488.3|8
1617014340000|2021-03-29 10:39:00|6490.6|6487.8|6489.6|6486.8|6490.6|6487.8|6488.1|6485.3|14
1617014350000|2021-03-29 10:39:10|6489.1|6486.3|6488.6|6485.8|6489.6|6486.8|6488.6|6485.8|5
1617014360000|2021-03-29 10:39:20|6488.1|6485.3|6487.6|6484.8|6488.1|6485.3|6487.6|6484.8|6
1617014370000|2021-03-29 10:39:30|6488.6|6485.8|6489.1|6486.3|6489.6|6486.8|6488.6|6485.8|11
1617014380000|2021-03-29 10:39:40|6489.6|6486.8|6490.1|6487.3|6492.1|6489.3|6489.1|6486.3|24
1617014390000|2021-03-29 10:39:50|6489.1|6486.3|6485.1|6482.3|6489.1|6486.3|6485.1|6482.3|19
1617014400000|2021-03-29 10:40:00|6485.6|6482.8|6486.1|6483.3|6487.1|6484.3|6485.6|6482.8|8
1617014410000|2021-03-29 10:40:10|6487.1|6484.3|6487.6|6484.8|6488.1|6485.3|6486.6|6483.8|13
1617014420000|2021-03-29 10:40:20|6487.1|6484.3|6487.6|6484.8|6488.1|6485.3|6486.6|6483.8|10
1617014430000|2021-03-29 10:40:30|||||||||1
1617014440000|2021-03-29 10:40:40|6488.1|6485.3|6487.1|6484.3|6488.1|6485.3|6487.1|6484.3|24
1617014450000|2021-03-29 10:40:50|6488.1|6485.3|6488.6|6485.8|6489.1|6486.3|6487.6|6484.8|108
1617014460000|2021-03-29 10:41:00|6490.1|6487.3|6493.6|6490.8|6493.6|6490.8|6490.1|6487.3|21
1617014470000|2021-03-29 10:41:10|6494.1|6491.3|6493.6|6490.8|6494.6|6491.8|6490.1|6487.3|41
1617014480000|2021-03-29 10:41:20|6493.1|6490.3|6493.1|6490.3|6494.1|6491.3|6492.1|6489.3|4
1617014490000|2021-03-29 10:41:30|6492.6|6489.8|6493.6|6490.8|6495.1|6492.3|6490.1|6487.3|33
1617014500000|2021-03-29 10:41:40|6494.1|6491.3|6494.6|6491.8|6496.6|6493.8|6494.1|6491.3|13
1617014510000|2021-03-29 10:41:50|6494.1|6491.3|6494.1|6491.3|6495.1|6492.3|6494.1|6491.3|2
1617014520000|2021-03-29 10:42:00|6495.1|6492.3|6506.1|6503.3|6508.2|6503.3|6494.1|6491.3|486
1617014530000|2021-03-29 10:42:10|6507.1|6504.3|6515.6|6512.8|6516.1|6513.3|6504.1|6501.3|640
1617014540000|2021-03-29 10:42:20|6515.1|6512.3|6507.1|6504.3|6515.6|6512.8|6504.6|6501.8|140
1617014550000|2021-03-29 10:42:30|6509.1|6506.3|6505.6|6502.8|6509.1|6506.3|6504.1|6501.3|152
1617014560000|2021-03-29 10:42:40|6505.1|6502.3|6504.6|6501.8|6509.1|6506.3|6504.6|6501.8|69
1617014570000|2021-03-29 10:42:50|6504.1|6501.3|6503.6|6500.8|6506.1|6503.3|6503.6|6499.7|62
1617014580000|2021-03-29 10:43:00|6504.1|6501.3|6504.1|6501.3|6506.1|6503.3|6502.6|6499.8|28
1617014590000|2021-03-29 10:43:10|6503.6|6500.8|6500.6|6497.8|6504.1|6501.3|6500.6|6497.8|33
1617014600000|2021-03-29 10:43:20|6499.1|6496.3|6503.6|6500.8|6504.1|6501.3|6498.6|6495.8|151
1617014610000|2021-03-29 10:43:30|6502.1|6499.3|6503.6|6500.8|6504.1|6501.3|6502.1|6499.3|84
1617014620000|2021-03-29 10:43:40|6504.1|6501.3|6503.6|6500.8|6504.1|6501.3|6503.6|6500.8|0
1617014630000|2021-03-29 10:43:50|6504.1|6501.3|6503.6|6500.8|6504.1|6501.3|6503.6|6500.8|6
1617014640000|2021-03-29 10:44:00|6504.6|6501.8|6504.1|6501.3|6506.1|6503.3|6504.1|6501.3|24
1617014650000|2021-03-29 10:44:10|6503.6|6500.8|6504.1|6501.3|6504.1|6501.3|6503.1|6500.3|177
1617014660000|2021-03-29 10:44:20|6503.6|6500.8|6504.1|6501.3|6504.1|6501.3|6503.6|6500.8|16
1617014670000|2021-03-29 10:44:30|6503.1|6500.3|6501.6|6498.8|6503.1|6500.3|6501.6|6498.8|224
1617014680000|2021-03-29 10:44:40|6501.1|6498.3|6500.6|6497.8|6502.1|6499.3|6498.6|6495.8|48
1617014690000|2021-03-29 10:44:50|6501.1|6498.3|6498.6|6495.8|6501.1|6498.3|6498.6|6495.8|15
1617014700000|2021-03-29 10:45:00|6499.1|6496.3|6500.6|6497.8|6502.1|6499.3|6499.1|6496.3|26
1617014710000|2021-03-29 10:45:10|6501.1|6498.3|6500.6|6497.8|6501.1|6498.3|6500.1|6497.3|18
1617014720000|2021-03-29 10:45:20|6500.1|6497.3|6505.1|6502.3|6510.2|6505.3|6500.1|6497.3|174
1617014730000|2021-03-29 10:45:30|6506.6|6503.8|6511.6|6508.8|6512.1|6509.3|6506.6|6503.8|104
1617014740000|2021-03-29 10:45:40|6511.1|6508.3|6512.1|6509.3|6513.6|6510.8|6510.6|6507.7|72
1617014750000|2021-03-29 10:45:50|6511.1|6508.3|6506.1|6503.3|6514.2|6508.8|6504.6|6501.8|173
1617014760000|2021-03-29 10:46:00|6506.6|6503.8|6508.6|6505.8|6509.6|6506.8|6506.6|6503.8|22
1617014770000|2021-03-29 10:46:10|6507.6|6504.8|6507.6|6504.8|6507.6|6504.8|6507.6|6504.8|3
1617014780000|2021-03-29 10:46:20|6507.1|6504.3|6505.6|6502.8|6507.6|6504.8|6505.1|6502.3|19
1617014790000|2021-03-29 10:46:30|6505.1|6502.3|6500.6|6497.8|6506.1|6503.3|6500.6|6497.8|107
1617014800000|2021-03-29 10:46:40|6499.6|6496.8|6500.1|6497.3|6500.1|6497.3|6499.1|6496.3|4
1617014810000|2021-03-29 10:46:50|6499.6|6496.8|6498.6|6495.8|6500.1|6497.3|6497.6|6494.8|15
1617014820000|2021-03-29 10:47:00|6499.1|6496.3|6499.1|6496.3|6499.1|6496.3|6497.6|6494.8|15
1617014830000|2021-03-29 10:47:10|6500.6|6497.8|6500.6|6497.8|6501.1|6498.3|6500.1|6497.3|10
1617014840000|2021-03-29 10:47:20|6500.1|6497.3|6501.1|6498.3|6501.1|6498.3|6499.6|6496.8|8
1617014850000|2021-03-29 10:47:30|6501.6|6498.8|6504.1|6501.3|6504.1|6501.3|6501.6|6498.8|36
1617014860000|2021-03-29 10:47:40|6505.6|6502.8|6504.1|6501.3|6507.6|6504.8|6503.1|6500.3|78714
1617014870000|2021-03-29 10:47:50|6504.6|6501.8|6505.6|6502.8|6505.6|6502.8|6504.1|6501.3|9
1617014880000|2021-03-29 10:48:00|6506.1|6503.3|6505.1|6502.3|6506.1|6503.3|6505.1|6502.3|116
1617014890000|2021-03-29 10:48:10|6504.6|6501.8|6504.1|6501.3|6505.6|6502.8|6504.1|6501.3|83
1617014900000|2021-03-29 10:48:20|6504.6|6501.8|6503.1|6500.3|6504.6|6501.8|6503.1|6500.3|11
1617014910000|2021-03-29 10:48:30|6503.6|6500.8|6503.6|6500.8|6504.1|6501.3|6502.6|6499.8|32
1617014920000|2021-03-29 10:48:40|6503.1|6500.3|6504.1|6501.3|6505.6|6502.8|6502.6|6499.8|48
1617014930000|2021-03-29 10:48:50|6504.6|6501.8|6505.6|6502.8|6505.6|6502.8|6504.6|6501.8|31
1617014940000|2021-03-29 10:49:00|6505.1|6502.3|6505.1|6502.3|6505.1|6502.3|6505.1|6502.3|1
1617014950000|2021-03-29 10:49:10|6504.6|6501.8|6504.1|6501.3|6504.6|6501.8|6504.1|6501.3|3
1617014960000|2021-03-29 10:49:20|6503.6|6500.8|6505.1|6502.3|6505.1|6502.3|6503.6|6500.8|22
1617014970000|2021-03-29 10:49:30|6505.6|6502.8|6505.6|6502.8|6505.6|6502.8|6505.1|6502.3|2
1617014980000|2021-03-29 10:49:40|6505.1|6502.3|6502.1|6499.3|6505.1|6502.3|6502.1|6499.3|34
1617014990000|2021-03-29 10:49:50|6502.6|6499.8|6502.1|6499.3|6503.1|6500.3|6502.1|6499.3|13
1617015000000|2021-03-29 10:50:00|6503.1|6500.3|6503.1|6500.3|6503.1|6500.3|6503.1|6500.3|25
1617015010000|2021-03-29 10:50:10|6502.1|6499.3|6504.1|6501.3|6505.6|6502.8|6502.1|6499.3|73
1617015020000|2021-03-29 10:50:20|6503.1|6500.3|6503.6|6500.8|6503.6|6500.8|6502.6|6499.8|6
1617015030000|2021-03-29 10:50:30|6502.6|6499.8|6502.6|6499.8|6502.6|6499.8|6502.1|6499.3|4
1617015040000|2021-03-29 10:50:40|6503.1|6500.3|6504.1|6501.3|6505.1|6502.3|6503.1|6500.3|35
1617015050000|2021-03-29 10:50:50|6503.6|6500.8|6503.1|6500.3|6503.7|6500.8|6502.1|6499.3|65
1617015060000|2021-03-29 10:51:00|6503.6|6500.8|6508.1|6505.3|6510.1|6507.3|6503.1|6500.3|123
1617015070000|2021-03-29 10:51:10|6507.6|6504.8|6508.6|6505.8|6510.1|6507.3|6507.6|6504.8|18
1617015080000|2021-03-29 10:51:20|6509.1|6506.3|6508.6|6505.8|6509.1|6506.3|6508.1|6505.3|30
1617015090000|2021-03-29 10:51:30|6508.1|6505.3|6504.6|6501.8|6508.1|6505.3|6504.1|6501.3|187
1617015100000|2021-03-29 10:51:40|6505.6|6502.8|6506.1|6503.3|6506.1|6503.3|6505.6|6502.8|3
1617015110000|2021-03-29 10:51:50|6506.6|6503.8|6509.6|6506.8|6509.6|6506.8|6506.6|6503.8|12
1617015120000|2021-03-29 10:52:00|6509.1|6506.3|6506.1|6503.3|6509.1|6506.3|6506.1|6503.3|6
1617015130000|2021-03-29 10:52:10|6507.1|6504.3|6505.1|6502.3|6507.1|6504.3|6505.1|6502.3|69
1617015140000|2021-03-29 10:52:20|6504.6|6501.8|6504.6|6501.8|6505.6|6502.8|6504.6|6501.8|21
1617015160000|2021-03-29 10:52:40|6504.1|6501.3|6505.6|6502.8|6505.6|6502.8|6503.6|6500.8|26
1617015170000|2021-03-29 10:52:50|6505.1|6502.3|6505.1|6502.3|6505.1|6502.3|6505.1|6502.3|9
1617015180000|2021-03-29 10:53:00|6505.6|6502.8|6504.6|6501.8|6505.6|6502.8|6504.1|6501.3|11
1617015190000|2021-03-29 10:53:10|6505.7|6501.7|6505.6|6502.8|6505.7|6502.8|6505.6|6501.7|20
1617015200000|2021-03-29 10:53:20|6505.1|6502.3|6503.1|6500.3|6505.1|6502.3|6503.1|6500.3|49
1617015210000|2021-03-29 10:53:30|6502.6|6499.8|6504.1|6501.3|6504.1|6501.3|6502.6|6499.8|4
1617015220000|2021-03-29 10:53:40|6505.1|6502.3|6505.6|6502.8|6505.6|6502.8|6505.1|6502.3|3
1617015230000|2021-03-29 10:53:50|6505.1|6502.3|6505.1|6502.3|6505.1|6502.3|6505.1|6502.3|2
1617015240000|2021-03-29 10:54:00|6506.1|6503.3|6507.1|6504.3|6507.1|6504.3|6506.1|6503.3|17
1617015250000|2021-03-29 10:54:10|6508.1|6505.3|6508.1|6505.3|6508.1|6505.3|6508.1|6505.3|1
1617015260000|2021-03-29 10:54:20|6507.1|6504.3|6507.1|6504.3|6507.6|6504.8|6507.1|6504.3|8
1617015270000|2021-03-29 10:54:30|6507.6|6504.8|6506.1|6503.3|6507.6|6504.8|6506.1|6503.3|162
1617015280000|2021-03-29 10:54:40|6507.1|6504.3|6508.1|6505.3|6508.1|6505.3|6507.1|6504.3|60
1617015290000|2021-03-29 10:54:50|6509.1|6506.3|6518.6|6515.8|6518.6|6515.8|6509.1|6506.3|163
1617015300000|2021-03-29 10:55:00|6518.1|6515.3|6522.1|6519.3|6524.7|6521.8|6514.6|6511.8|170
1617015310000|2021-03-29 10:55:10|6522.6|6519.8|6523.6|6520.8|6523.6|6520.8|6521.1|6518.3|85
1617015320000|2021-03-29 10:55:20|6524.1|6521.3|6516.6|6513.8|6524.1|6521.3|6516.6|6513.8|129
1617015330000|2021-03-29 10:55:30|6517.6|6514.8|6516.1|6513.3|6519.6|6516.8|6516.1|6513.3|32
1617015340000|2021-03-29 10:55:40|6515.1|6512.3|6513.6|6510.8|6515.6|6512.8|6513.6|6510.8|124
1617015350000|2021-03-29 10:55:50|6514.6|6511.8|6513.6|6510.8|6516.1|6513.3|6512.1|6509.3|27
1617015360000|2021-03-29 10:56:00|6514.1|6511.3|6515.1|6512.3|6516.1|6513.3|6514.1|6511.3|22
1617015370000|2021-03-29 10:56:10|6513.6|6510.8|6513.6|6510.8|6514.1|6511.3|6512.6|6509.8|18
1617015380000|2021-03-29 10:56:20|6514.1|6511.3|6515.1|6512.3|6515.1|6512.3|6514.1|6511.3|3
1617015390000|2021-03-29 10:56:30|6514.6|6511.8|6512.6|6509.8|6515.1|6512.3|6510.1|6507.3|222
1617015400000|2021-03-29 10:56:40|6511.6|6508.8|6514.1|6511.3|6514.6|6511.8|6511.6|6508.8|105
1617015410000|2021-03-29 10:56:50|6513.6|6510.8|6514.6|6511.8|6515.1|6512.3|6513.6|6510.8|3
1617015420000|2021-03-29 10:57:00|6515.1|6512.3|6512.6|6509.8|6515.1|6512.3|6512.6|6509.8|99
1617015430000|2021-03-29 10:57:10|6513.1|6510.3|6512.1|6509.3|6513.1|6510.3|6512.1|6509.3|22
1617015440000|2021-03-29 10:57:20|6512.6|6509.8|6512.1|6509.3|6513.1|6510.3|6512.1|6509.3|37
1617015450000|2021-03-29 10:57:30|6512.6|6509.8|6515.6|6512.8|6515.6|6512.8|6512.6|6509.8|62
1617015460000|2021-03-29 10:57:40|6515.1|6512.3|6517.6|6514.8|6517.6|6514.8|6514.6|6511.8|24
1617015470000|2021-03-29 10:57:50|6517.1|6514.3|6516.1|6513.3|6517.1|6514.3|6515.1|6512.3|8
1617015480000|2021-03-29 10:58:00|6515.1|6512.3|6514.6|6511.8|6515.1|6512.3|6514.6|6511.8|5
1617015490000|2021-03-29 10:58:10|6514.1|6511.3|6515.6|6512.8|6515.6|6512.8|6514.1|6511.3|35
1617015500000|2021-03-29 10:58:20|6515.1|6512.3|6514.6|6511.8|6515.1|6512.3|6514.6|6511.8|1
1617015510000|2021-03-29 10:58:30|6515.1|6512.3|6514.6|6511.8|6515.1|6512.3|6514.6|6511.8|1
1617015520000|2021-03-29 10:58:40|6514.1|6511.3|6514.6|6511.8|6515.1|6512.3|6514.1|6511.3|14
1617015530000|2021-03-29 10:58:50|6514.1|6511.3|6511.6|6508.8|6514.1|6511.3|6510.6|6507.8|37
1617015540000|2021-03-29 10:59:00|6511.1|6508.3|6509.6|6506.8|6512.1|6509.3|6509.1|6506.3|51
1617015550000|2021-03-29 10:59:10|6510.1|6507.3|6506.1|6503.3|6510.6|6507.8|6505.6|6502.8|101
1617015560000|2021-03-29 10:59:20|6505.6|6502.8|6507.1|6504.3|6507.1|6504.3|6504.1|6501.3|91
1617015570000|2021-03-29 10:59:30|6506.6|6503.8|6505.1|6502.3|6508.1|6505.3|6505.1|6502.3|27
1617015580000|2021-03-29 10:59:40|6504.1|6501.3|6504.1|6501.3|6505.1|6502.3|6504.1|6501.3|22
1617015590000|2021-03-29 10:59:50|6502.1|6499.3|6504.6|6501.8|6504.6|6501.8|6502.1|6499.3|66
1617015600000|2021-03-29 11:00:00|6505.1|6502.3|6509.1|6506.3|6509.1|6506.3|6505.1|6502.3|62
1617015610000|2021-03-29 11:00:10|6509.6|6506.8|6508.6|6505.8|6510.6|6507.8|6508.6|6505.8|21
1617015620000|2021-03-29 11:00:20|6509.1|6506.3|6511.6|6508.8|6511.6|6508.8|6508.6|6505.8|8
1617015630000|2021-03-29 11:00:30|6510.6|6507.8|6509.1|6506.3|6510.6|6507.8|6509.1|6506.3|4
1617015640000|2021-03-29 11:00:40|6510.6|6507.8|6511.1|6508.3|6511.1|6508.3|6510.1|6507.3|13
1617015650000|2021-03-29 11:00:50|6511.6|6508.8|6512.1|6509.3|6512.1|6509.3|6511.6|6508.8|1
1617015660000|2021-03-29 11:01:00|6511.6|6508.8|6511.6|6508.8|6511.6|6508.8|6511.1|6508.3|13
1617015670000|2021-03-29 11:01:10|6511.1|6508.3|6512.1|6509.3|6512.1|6509.3|6511.1|6508.3|4
1617015680000|2021-03-29 11:01:20|6512.6|6509.8|6514.1|6511.3|6514.1|6511.3|6512.6|6509.8|33
1617015690000|2021-03-29 11:01:30|6513.6|6510.8|6515.1|6512.3|6515.1|6512.3|6513.6|6510.8|20
1617015700000|2021-03-29 11:01:40|6514.6|6511.8|6513.1|6510.3|6514.6|6511.8|6511.6|6508.8|46
1617015710000|2021-03-29 11:01:50|6512.6|6509.8|6513.6|6510.8|6513.6|6510.8|6512.6|6509.8|8
1617015720000|2021-03-29 11:02:00|6514.1|6511.3|6514.1|6511.3|6514.1|6511.3|6514.1|6511.3|9
1617015730000|2021-03-29 11:02:10|6513.1|6510.3|6514.1|6511.3|6514.1|6511.3|6513.1|6510.3|10
1617015740000|2021-03-29 11:02:20|6513.1|6510.3|6512.6|6509.8|6513.1|6510.3|6512.6|6509.8|12
1617015760000|2021-03-29 11:02:40|6513.1|6510.3|6512.6|6509.8|6513.1|6510.3|6512.6|6509.8|0
1617015770000|2021-03-29 11:02:50|6513.1|6510.3|6512.1|6509.3|6513.1|6510.3|6511.1|6508.3|19
1617015780000|2021-03-29 11:03:00|6511.6|6508.8|6513.1|6510.3|6513.1|6510.3|6511.6|6508.8|7
1617015790000|2021-03-29 11:03:10|6513.6|6510.8|6513.1|6510.3|6513.6|6510.8|6513.1|6510.3|3
1617015800000|2021-03-29 11:03:20|6514.1|6511.3|6513.6|6510.8|6514.1|6511.3|6513.1|6510.3|12
1617015810000|2021-03-29 11:03:30|6513.1|6510.3|6512.6|6509.8|6513.1|6510.3|6512.6|6509.8|0
1617015820000|2021-03-29 11:03:40|6512.1|6509.3|6513.6|6510.8|6513.6|6510.8|6512.1|6509.3|5
1617015830000|2021-03-29 11:03:50|6520.1|6517.3|6517.6|6514.8|6520.1|6517.3|6517.1|6514.3|183
1617015840000|2021-03-29 11:04:00|6517.1|6514.3|6517.1|6514.3|6518.6|6515.8|6517.1|6514.3|49
1617015850000|2021-03-29 11:04:10|||||||||1
1617015860000|2021-03-29 11:04:20|6518.1|6515.3|6518.1|6515.3|6519.1|6516.3|6518.1|6515.3|42
1617015870000|2021-03-29 11:04:30|6517.6|6514.8|6517.1|6514.3|6517.6|6514.8|6517.1|6514.3|5
1617015880000|2021-03-29 11:04:40|6518.1|6515.3|6518.1|6515.3|6518.1|6515.3|6517.6|6514.8|4
1617015890000|2021-03-29 11:04:50|6518.6|6515.8|6518.1|6515.3|6518.6|6515.8|6518.1|6515.3|2
1617015900000|2021-03-29 11:05:00|6517.6|6514.8|6517.1|6514.3|6517.6|6514.8|6517.1|6514.3|64
1617015910000|2021-03-29 11:05:10|6518.1|6515.3|6518.6|6515.8|6519.1|6516.3|6518.1|6515.3|80
1617015920000|2021-03-29 11:05:20|6519.1|6516.3|6518.1|6515.3|6519.1|6516.3|6518.1|6515.3|66
1617015930000|2021-03-29 11:05:30|6519.6|6516.8|6519.6|6516.8|6519.6|6516.8|6519.1|6516.3|20
1617015940000|2021-03-29 11:05:40|6519.1|6516.3|6519.1|6516.3|6519.6|6516.8|6519.1|6516.3|18
1617015950000|2021-03-29 11:05:50|6518.6|6515.8|6522.6|6519.8|6523.6|6520.8|6518.6|6515.7|201
1617015960000|2021-03-29 11:06:00|6522.1|6519.3|6522.1|6519.3|6523.1|6520.3|6522.1|6519.3|22
1617015970000|2021-03-29 11:06:10|6523.1|6520.3|6525.1|6522.3|6525.6|6522.8|6523.1|6520.3|17
1617015980000|2021-03-29 11:06:20|6524.1|6521.3|6522.1|6519.3|6524.1|6521.3|6522.1|6519.3|43
1617015990000|2021-03-29 11:06:30|6521.1|6518.3|6523.1|6520.3|6523.6|6520.8|6519.6|6516.8|52
1617016000000|2021-03-29 11:06:40|6524.1|6521.3|6524.6|6521.8|6525.6|6522.8|6524.1|6521.3|8
1617016010000|2021-03-29 11:06:50|6525.1|6522.3|6523.6|6520.8|6525.1|6522.3|6523.1|6520.3|27
1617016020000|2021-03-29 11:07:00|6524.1|6521.3|6524.6|6521.8|6525.6|6522.8|6523.6|6520.8|22
1617016030000|2021-03-29 11:07:10|6524.1|6521.3|6524.1|6521.3|6524.1|6521.3|6523.1|6520.3|29
1617016040000|2021-03-29 11:07:20|6525.1|6522.3|6524.1|6521.3|6525.1|6522.3|6523.6|6520.8|11
1617016050000|2021-03-29 11:07:30|6525.1|6522.3|6525.6|6522.8|6526.1|6523.3|6525.1|6522.3|18
1617016060000|2021-03-29 11:07:40|6526.1|6523.3|6526.1|6523.3|6526.1|6523.3|6525.6|6522.8|93
1617016070000|2021-03-29 11:07:50|6525.6|6522.8|6527.6|6524.8|6528.1|6525.3|6525.1|6522.3|110
1617016080000|2021-03-29 11:08:00|6529.1|6526.3|6528.1|6525.3|6529.1|6526.3|6528.1|6525.3|25
1617016090000|2021-03-29 11:08:10|6527.6|6524.8|6528.6|6525.8|6528.6|6525.8|6527.1|6524.3|38
1617016100000|2021-03-29 11:08:20|6528.1|6525.3|6525.6|6522.8|6528.1|6525.3|6525.6|6522.8|47
1617016110000|2021-03-29 11:08:30|6526.6|6523.8|6527.1|6524.3|6527.6|6524.8|6525.6|6522.8|36
1617016120000|2021-03-29 11:08:40|6526.1|6523.3|6526.1|6523.3|6526.1|6523.3|6525.6|6522.8|148
1617016130000|2021-03-29 11:08:50|6525.1|6522.3|6526.1|6523.3|6526.6|6523.8|6523.1|6520.3|50
1617016140000|2021-03-29 11:09:00|6525.6|6522.8|6524.6|6521.8|6526.1|6523.3|6524.1|6521.3|13
1617016150000|2021-03-29 11:09:10|6525.1|6522.3|6526.1|6523.3|6526.1|6523.3|6525.1|6522.3|18
1617016160000|2021-03-29 11:09:20|6525.6|6522.8|6524.1|6521.3|6525.6|6522.8|6523.1|6520.3|24
1617016170000|2021-03-29 11:09:30|6524.6|6521.8|6524.1|6521.3|6524.6|6521.8|6524.1|6521.3|0
1617016180000|2021-03-29 11:09:40|6523.6|6520.8|6527.6|6524.8|6528.1|6525.3|6523.6|6520.8|19
1617016190000|2021-03-29 11:09:50|6529.1|6526.3|6527.6|6524.8|6529.1|6526.3|6527.6|6524.8|16
1617016200000|2021-03-29 11:10:00|6528.1|6525.3|6528.6|6525.8|6529.1|6526.3|6528.1|6525.3|167
1617016210000|2021-03-29 11:10:10|6528.1|6525.3|6527.6|6524.8|6528.1|6525.3|6527.1|6524.3|24
1617016220000|2021-03-29 11:10:20|6528.1|6525.3|6528.1|6525.3|6528.1|6525.3|6528.1|6525.3|9
1617016230000|2021-03-29 11:10:30|6529.1|6526.3|6529.1|6526.3|6529.1|6526.3|6529.1|6526.3|56
1617016240000|2021-03-29 11:10:40|6528.1|6525.3|6528.1|6525.3|6528.1|6525.3|6528.1|6525.3|138
1617016250000|2021-03-29 11:10:50|6527.1|6524.3|6527.1|6524.3|6527.1|6524.3|6527.1|6524.3|54
1617016260000|2021-03-29 11:11:00|6526.1|6523.3|6522.6|6519.8|6526.1|6523.3|6522.1|6519.3|57
1617016270000|2021-03-29 11:11:10|6522.1|6519.3|6522.6|6519.8|6522.6|6519.8|6520.1|6517.3|22
1617016280000|2021-03-29 11:11:20|6521.6|6518.8|6522.1|6519.3|6522.6|6519.8|6521.6|6518.8|19
1617016290000|2021-03-29 11:11:30|6521.6|6518.8|6526.6|6523.8|6526.6|6523.8|6521.6|6518.8|28
1617016300000|2021-03-29 11:11:40|6525.6|6522.8|6524.6|6521.8|6525.6|6522.8|6524.6|6521.8|16
1617016310000|2021-03-29 11:11:50|6524.1|6521.3|6523.6|6520.8|6524.6|6521.8|6522.6|6519.8|426
1617016320000|2021-03-29 11:12:00|6524.6|6521.8|6526.6|6523.8|6527.1|6524.3|6524.6|6521.8|85
1617016330000|2021-03-29 11:12:10|6525.6|6522.8|6524.6|6521.8|6526.1|6523.3|6524.6|6521.8|6
1617016340000|2021-03-29 11:12:20|6525.6|6522.8|6525.6|6522.8|6527.1|6524.3|6524.6|6521.8|10
1617016350000|2021-03-29 11:12:30|6525.1|6522.3|6527.1|6524.3|6527.1|6524.3|6525.1|6522.3|35
1617016360000|2021-03-29 11:12:40|6526.6|6523.8|6527.6|6524.8|6527.6|6524.8|6526.6|6523.8|21
1617016370000|2021-03-29 11:12:50|6527.1|6524.3|6527.6|6524.8|6528.6|6525.8|6526.6|6523.8|30
1617016380000|2021-03-29 11:13:00|6526.6|6523.8|6528.6|6525.8|6528.7|6525.8|6526.6|6523.8|84713
1617016390000|2021-03-29 11:13:10|6528.1|6525.3|6527.6|6524.8|6528.1|6525.3|6527.6|6524.8|1
1617016400000|2021-03-29 11:13:20|6528.6|6525.8|6528.6|6525.8|6529.1|6526.3|6527.6|6524.8|53
1617016410000|2021-03-29 11:13:30|6529.1|6526.3|6527.1|6524.3|6529.1|6526.3|6525.6|6522.8|7
1617016420000|2021-03-29 11:13:40|6527.6|6524.8|6525.6|6522.8|6527.6|6524.8|6525.6|6522.8|0
1617016430000|2021-03-29 11:13:50|6524.6|6521.8|6516.1|6513.3|6524.6|6521.8|6515.6|6512.8|99
1617016440000|2021-03-29 11:14:00|||||||||183
1617016450000|2021-03-29 11:14:10|6518.1|6515.3|6515.6|6512.8|6521.1|6518.3|6515.1|6512.3|111
1617016460000|2021-03-29 11:14:20|6515.1|6512.3|6518.1|6515.3|6518.6|6515.8|6515.1|6512.3|113
1617016470000|2021-03-29 11:14:30|6518|6515.2|6512.6|6509.8|6518|6515.2|6512.1|6509.3|212
1617016480000|2021-03-29 11:14:40|6513.1|6510.3|6513.1|6510.3|6513.1|6510.3|6510.1|6507.3|186
1617016490000|2021-03-29 11:14:50|6514.6|6511.8|6517.6|6514.8|6518.1|6515.3|6514.6|6511.8|81
1617016500000|2021-03-29 11:15:00|6517.1|6514.3|6520.1|6517.3|6520.6|6517.8|6517.1|6514.3|17
1617016510000|2021-03-29 11:15:10|6521.6|6518.8|6521.6|6518.8|6521.6|6518.8|6520.6|6517.8|50
1617016520000|2021-03-29 11:15:20|6522.6|6519.8|6522.1|6519.3|6523.1|6520.3|6522.1|6519.3|3
1617016530000|2021-03-29 11:15:30|6522.6|6519.8|6521.6|6518.8|6522.6|6519.8|6520.1|6517.3|131
1617016540000|2021-03-29 11:15:40|6522.1|6519.3|6522.6|6519.8|6522.6|6519.8|6522.1|6519.3|68
1617016550000|2021-03-29 11:15:50|6523.1|6520.3|6524.1|6521.3|6524.1|6521.3|6522.6|6519.8|23
1617016560000|2021-03-29 11:16:00|6525.1|6522.3|6521.6|6518.8|6525.1|6522.3|6521.6|6518.8|34
1617016570000|2021-03-29 11:16:10|6522.1|6519.3|6522.6|6519.8|6523.1|6520.3|6522.1|6519.3|2
1617016580000|2021-03-29 11:16:20|6521.6|6518.8|6522.6|6519.8|6523.1|6520.3|6521.6|6518.8|1
1617016590000|2021-03-29 11:16:30|6523.1|6520.3|6522.6|6519.8|6523.1|6520.3|6522.6|6519.8|2
1617016600000|2021-03-29 11:16:40|6522.1|6519.3|6523.6|6520.8|6524.6|6521.8|6521.6|6518.8|50
1617016610000|2021-03-29 11:16:50|6523.1|6520.3|6525.6|6522.8|6525.6|6522.8|6523.1|6520.3|12
1617016620000|2021-03-29 11:17:00|6525.1|6522.3|6524.1|6521.3|6525.1|6522.3|6523.1|6520.3|11
1617016630000|2021-03-29 11:17:10|6527.1|6524.3|6526.6|6523.8|6527.1|6524.3|6526.6|6523.8|215
1617016640000|2021-03-29 11:17:20|6525.6|6522.8|6525.6|6522.8|6525.6|6522.8|6525.6|6522.8|0
1617016650000|2021-03-29 11:17:30|6526.1|6523.3|6524.1|6521.3|6526.1|6523.3|6523.1|6520.3|14
1617016660000|2021-03-29 11:17:40|6526.1|6523.3|6528.6|6525.8|6529.1|6526.3|6525.6|6522.8|65
1617016670000|2021-03-29 11:17:50|6529.1|6526.3|6533.6|6530.8|6535.1|6532.3|6529.1|6526.3|390
1617016680000|2021-03-29 11:18:00|6533.1|6530.3|6531.6|6528.8|6533.1|6530.3|6531.1|6528.3|43
1617016690000|2021-03-29 11:18:10|6530.1|6527.3|6527.1|6524.3|6530.1|6527.3|6527.1|6524.3|19
1617016700000|2021-03-29 11:18:20|6528.1|6525.3|6525.6|6522.8|6528.1|6525.3|6525.6|6522.8|12
1617016710000|2021-03-29 11:18:30|6526.1|6523.3|6523.6|6520.8|6526.6|6523.8|6523.6|6520.8|11
1617016720000|2021-03-29 11:18:40|6524.1|6521.3|6523.6|6520.8|6524.6|6521.8|6523.6|6520.8|14
1617016730000|2021-03-29 11:18:50|6523.1|6520.3|6522.1|6519.3|6523.6|6520.8|6522.1|6519.3|2
1617016740000|2021-03-29 11:19:00|6521.6|6518.8|6521.6|6518.8|6521.6|6518.8|6521.1|6518.3|216
1617016750000|2021-03-29 11:19:10|6522.6|6519.8|6527.1|6524.3|6527.1|6524.3|6522.6|6519.8|15
1617016760000|2021-03-29 11:19:20|6526.6|6523.8|6525.1|6522.3|6526.6|6523.8|6525.1|6522.3|2
1617016770000|2021-03-29 11:19:30|6526.1|6523.3|6525.1|6522.3|6526.1|6523.3|6523.1|6520.3|87923
1617016780000|2021-03-29 11:19:40|6524.6|6521.8|6524.6|6521.8|6526.1|6523.3|6524.1|6521.3|14
1617016790000|2021-03-29 11:19:50|6525.1|6522.3|6524.6|6521.8|6526.1|6523.3|6524.6|6521.8|1
1617016800000|2021-03-29 11:20:00|6526.1|6523.3|6524.1|6521.3|6526.6|6523.8|6524.1|6521.3|21
1617016810000|2021-03-29 11:20:10|6522.6|6519.8|6520.6|6517.8|6522.6|6519.8|6520.6|6517.8|34
1617016820000|2021-03-29 11:20:20|6519.6|6516.8|6519.6|6516.8|6521.1|6518.3|6519.6|6516.8|94
1617016830000|2021-03-29 11:20:30|6519.7|6515.7|6518.6|6515.8|6519.7|6516.8|6517.6|6514.8|79
1617016840000|2021-03-29 11:20:40|6518.1|6515.3|6516.1|6513.3|6518.1|6515.3|6514.1|6511.3|50
1617016850000|2021-03-29 11:20:50|6515.6|6512.8|6515.6|6512.8|6516.1|6513.3|6515.1|6512.3|2
1617016860000|2021-03-29 11:21:00|6514.1|6511.3|6510.6|6507.8|6514.1|6511.3|6510.6|6507.8|58
1617016870000|2021-03-29 11:21:10|6510.1|6507.3|6512.1|6509.3|6514.6|6511.8|6510.1|6507.3|45
1617016880000|2021-03-29 11:21:20|6511.6|6508.8|6512.6|6509.8|6513.6|6510.8|6511.6|6508.8|18
1617016890000|2021-03-29 11:21:30|6513.1|6510.3|6513.6|6510.8|6513.6|6510.8|6511.6|6508.8|11
1617016900000|2021-03-29 11:21:40|6512.1|6509.3|6512.6|6509.8|6513.6|6510.8|6511.1|6508.3|389
1617016910000|2021-03-29 11:21:50|6511.6|6508.8|6510.1|6507.3|6511.6|6508.8|6510.1|6507.3|27
1617016920000|2021-03-29 11:22:00|6510.6|6507.8|6510.1|6507.3|6510.7|6507.8|6509.6|6506.7|33
1617016930000|2021-03-29 11:22:10|6510.6|6507.8|6511.6|6508.8|6512.1|6509.3|6510.6|6507.8|30
1617016950000|2021-03-29 11:22:30|6512.1|6509.3|6510.1|6507.3|6512.1|6509.3|6510.1|6507.3|6
1617016960000|2021-03-29 11:22:40|6509.6|6506.8|6503.6|6500.8|6509.6|6506.8|6499.6|6496.8|655
1617016970000|2021-03-29 11:22:50|6504.6|6501.8|6504.6|6501.8|6506.1|6503.3|6504.1|6501.3|21
1617016980000|2021-03-29 11:23:00|6505.6|6502.8|6501.6|6498.8|6506.1|6503.3|6501.1|6498.3|49
1617016990000|2021-03-29 11:23:10|6502.1|6499.3|6503.6|6500.8|6503.6|6500.8|6500.6|6497.8|21
1617017000000|2021-03-29 11:23:20|6503.1|6500.3|6501.6|6498.8|6506.1|6503.3|6501.6|6498.8|447767
1617017010000|2021-03-29 11:23:30|6502.1|6499.3|6501.6|6498.8|6502.1|6499.3|6497.6|6494.7|89630
1617017020000|2021-03-29 11:23:40|6502.1|6499.3|6501.6|6498.8|6502.1|6499.3|6501.6|6498.8|9
1617017030000|2021-03-29 11:23:50|6502.1|6499.3|6505.1|6502.3|6505.6|6502.8|6502.1|6499.3|100
1617017040000|2021-03-29 11:24:00|6504.6|6501.8|6505.6|6502.8|6506.1|6503.3|6504.6|6501.8|26
1617017050000|2021-03-29 11:24:10|6506.1|6503.3|6502.6|6499.8|6507.1|6504.3|6502.6|6499.8|92
1617017060000|2021-03-29 11:24:20|6502.1|6499.3|6499.1|6496.3|6503.6|6500.8|6498.6|6495.8|159
1617017070000|2021-03-29 11:24:30|6499.6|6496.8|6500.1|6497.3|6500.1|6497.3|6499.6|6496.8|10
1617017080000|2021-03-29 11:24:40|6499.6|6496.8|6500.1|6497.3|6500.1|6497.3|6499.6|6496.8|1
1617017090000|2021-03-29 11:24:50|6500.6|6497.8|6498.1|6495.3|6501.1|6498.3|6497.1|6494.3|32
1617017100000|2021-03-29 11:25:00|6497.6|6494.8|6501.6|6498.8|6501.6|6498.8|6497.6|6494.8|58
1617017110000|2021-03-29 11:25:10|6500.6|6497.8|6501.6|6498.8|6501.6|6498.8|6500.1|6497.3|10
1617017120000|2021-03-29 11:25:20|6502.1|6499.3|6503.1|6500.3|6503.1|6500.3|6502.1|6499.3|5
1617017130000|2021-03-29 11:25:30|6503.6|6500.8|6505.6|6502.8|6506.6|6503.8|6503.6|6500.8|9
1617017140000|2021-03-29 11:25:40|6505.1|6502.3|6503.6|6500.8|6506.7|6503.8|6503.6|6500.8|30
1617017150000|2021-03-29 11:25:50|6502.6|6499.8|6499.6|6496.8|6503.6|6500.8|6497.6|6494.7|81
1617017160000|2021-03-29 11:26:00|6500.1|6497.3|6503.6|6500.8|6505.1|6502.3|6499.6|6496.8|48
1617017170000|2021-03-29 11:26:10|6502.6|6499.8|6503.1|6500.3|6503.1|6500.3|6502.6|6499.8|1
1617017180000|2021-03-29 11:26:20|6503.6|6500.8|6508.6|6505.8|6508.6|6505.8|6503.6|6500.8|154
1617017190000|2021-03-29 11:26:30|6509.1|6506.3|6508.6|6505.8|6509.1|6506.3|6507.6|6504.8|20
1617017210000|2021-03-29 11:26:50|6507.6|6504.8|6507.6|6504.8|6507.6|6504.8|6507.6|6504.8|4
1617017220000|2021-03-29 11:27:00|6508.1|6505.3|6509.1|6506.3|6509.1|6506.3|6508.1|6505.3|1
1617017230000|2021-03-29 11:27:10|6509.6|6506.8|6508.6|6505.8|6509.6|6506.8|6508.6|6505.8|8
1617017240000|2021-03-29 11:27:20|6509.1|6506.3|6507.1|6504.3|6509.1|6506.3|6507.1|6504.3|4
1617017250000|2021-03-29 11:27:30|6506.6|6503.8|6505.6|6502.8|6506.6|6503.8|6505.6|6502.8|4
1617017260000|2021-03-29 11:27:40|6507.1|6504.3|6510.1|6507.3|6510.1|6507.3|6505.6|6502.8|19
1617017270000|2021-03-29 11:27:50|6508.6|6505.8|6510.6|6507.8|6510.6|6507.8|6508.6|6505.8|9
1617017280000|2021-03-29 11:28:00|6510.1|6507.3|6510.1|6507.3|6510.1|6507.3|6510.1|6507.3|0
1617017290000|2021-03-29 11:28:10|6509.6|6506.8|6509.6|6506.8|6510.1|6507.3|6508.6|6505.8|3
1617017300000|2021-03-29 11:28:20|6510.6|6507.8|6508.1|6505.3|6511.1|6508.3|6508.1|6505.3|4
1617017310000|2021-03-29 11:28:30|6508.6|6505.8|6508.6|6505.8|6509.1|6506.3|6508.6|6505.8|17
1617017320000|2021-03-29 11:28:40|6508.1|6505.3|6507.6|6504.8|6508.1|6505.3|6506.6|6503.8|5
1617017330000|2021-03-29 11:28:50|6508.1|6505.3|6505.6|6502.8|6508.1|6505.3|6505.6|6502.8|0
1617017340000|2021-03-29 11:29:00|6506.6|6503.8|6507.6|6504.8|6507.6|6504.8|6505.1|6502.3|7
1617017350000|2021-03-29 11:29:10|6506.6|6503.8|6504.1|6501.3|6506.6|6503.8|6502.6|6499.8|34
1617017360000|2021-03-29 11:29:20|6503.1|6500.3|6503.1|6500.3|6503.1|6500.3|6503.1|6500.3|1
1617017370000|2021-03-29 11:29:30|6502.6|6499.8|6503.6|6500.8|6503.6|6500.8|6502.1|6499.3|2
1617017380000|2021-03-29 11:29:40|6504.1|6501.3|6503.1|6500.3|6504.1|6501.3|6500.6|6497.8|17
1617017390000|2021-03-29 11:29:50|6502.6|6499.8|6502.6|6499.8|6503.1|6500.3|6502.1|6499.3|3
1617017400000|2021-03-29 11:30:00|6501.6|6498.8|6499.6|6496.8|6501.6|6498.8|6498.6|6495.8|11
1617017410000|2021-03-29 11:30:10|6500.1|6497.3|6500.6|6497.8|6501.6|6498.8|6500.1|6497.3|32
1617017420000|2021-03-29 11:30:20|6501.1|6498.3|6499.6|6496.8|6501.1|6498.3|6499.6|6496.8|0
1617017430000|2021-03-29 11:30:30|6498.6|6495.8|6498.1|6495.3|6498.6|6495.8|6497.1|6494.3|18
1617017440000|2021-03-29 11:30:40|6497.6|6494.8|6499.6|6496.8|6500.6|6497.8|6497.6|6494.8|17
1617017450000|2021-03-29 11:30:50|6499.1|6496.3|6497.6|6494.8|6499.1|6496.3|6497.6|6494.8|9
1617017460000|2021-03-29 11:31:00|6496.6|6493.8|6496.6|6493.8|6496.6|6493.8|6495.1|6492.3|12
1617017470000|2021-03-29 11:31:10|6497.1|6494.3|6497.6|6494.8|6498.6|6495.8|6497.1|6494.3|8
1617017480000|2021-03-29 11:31:20|6498.1|6495.3|6497.6|6494.8|6498.6|6495.8|6497.6|6494.8|3
1617017490000|2021-03-29 11:31:30|6498.6|6495.8|6498.6|6495.8|6498.6|6495.8|6497.6|6494.8|6
1617017500000|2021-03-29 11:31:40|6499.1|6496.3|6497.6|6494.8|6499.1|6496.3|6497.6|6494.8|7
1617017510000|2021-03-29 11:31:50|6498.6|6495.8|6497.6|6494.8|6498.6|6495.8|6496.6|6493.8|48
1617017520000|2021-03-29 11:32:00|6498.1|6495.3|6497.6|6494.8|6500.1|6497.3|6497.6|6494.8|29
1617017530000|2021-03-29 11:32:10|6496.6|6493.8|6498.6|6495.8|6499.6|6496.8|6496.6|6493.8|12
1617017540000|2021-03-29 11:32:20|||||||||3
1617017550000|2021-03-29 11:32:30|6499.1|6496.3|6499.6|6496.8|6499.6|6496.8|6499.1|6496.3|9
1617017560000|2021-03-29 11:32:40|6500.1|6497.3|6499.6|6496.8|6500.1|6497.3|6499.1|6496.3|11
1617017570000|2021-03-29 11:32:50|||||||||1
1617017580000|2021-03-29 11:33:00|6498.1|6495.3|6497.6|6494.8|6498.1|6495.3|6497.1|6494.3|24
1617017590000|2021-03-29 11:33:10|6498.1|6495.3|6495.6|6492.8|6498.1|6495.3|6495.6|6492.8|14
1617017600000|2021-03-29 11:33:20|6496.1|6493.3|6497.6|6494.8|6498.1|6495.3|6496.1|6493.3|34
1617017610000|2021-03-29 11:33:30|6498.1|6495.3|6499.6|6496.8|6500.1|6497.3|6498.1|6495.3|5
1617017620000|2021-03-29 11:33:40|6499.1|6496.3|6500.1|6497.3|6500.6|6497.8|6498.6|6495.7|17
1617017630000|2021-03-29 11:33:50|6499.6|6496.8|6501.6|6498.8|6501.6|6498.8|6499.1|6496.3|10
1617017640000|2021-03-29 11:34:00|6502.6|6499.8|6502.1|6499.3|6502.6|6499.8|6500.6|6497.8|28
1617017650000|2021-03-29 11:34:10|6501.6|6498.8|6504.1|6501.3|6505.1|6502.3|6501.6|6498.8|180802
1617017660000|2021-03-29 11:34:20|6503.1|6500.3|6507.1|6504.3|6508.6|6505.8|6502.6|6499.8|114
1617017670000|2021-03-29 11:34:30|6507.6|6504.8|6507.6|6504.8|6507.6|6504.8|6506.1|6503.3|10
1617017680000|2021-03-29 11:34:40|6506.6|6503.8|6506.1|6503.3|6506.6|6503.8|6506.1|6503.3|0
1617017690000|2021-03-29 11:34:50|6504.1|6501.3|6506.1|6503.3|6506.1|6503.3|6503.1|6500.3|19
1617017700000|2021-03-29 11:35:00|6505.6|6502.8|6509.1|6506.3|6509.1|6506.3|6505.6|6502.8|167
1617017710000|2021-03-29 11:35:10|6510.6|6507.8|6510.1|6507.3|6511.1|6508.3|6510.1|6507.3|42
1617017720000|2021-03-29 11:35:20|6510.6|6507.8|6509.6|6506.8|6510.6|6507.8|6508.6|6505.8|55
1617017730000|2021-03-29 11:35:30|||||||||2
1617017740000|2021-03-29 11:35:40|6512.1|6509.3|6516.1|6513.3|6516.1|6513.3|6512.1|6509.3|65
1617017750000|2021-03-29 11:35:50|6515.6|6512.8|6511.6|6508.8|6515.6|6512.8|6511.6|6508.8|15
1617017760000|2021-03-29 11:36:00|6510.6|6507.8|6510.1|6507.3|6512.1|6509.3|6509.1|6506.3|166
1617017770000|2021-03-29 11:36:10|6509.6|6506.8|6507.6|6504.8|6509.6|6506.8|6507.6|6504.8|8
1617017780000|2021-03-29 11:36:20|6508.1|6505.3|6508.6|6505.8|6509.1|6506.3|6508.1|6505.3|71
1617017790000|2021-03-29 11:36:30|6509.1|6506.3|6508.6|6505.8|6509.1|6506.3|6508.1|6505.3|2
1617017800000|2021-03-29 11:36:40|6508.1|6505.3|6507.1|6504.3|6508.1|6505.3|6506.1|6503.3|39
1617017810000|2021-03-29 11:36:50|6506.6|6503.8|6505.6|6502.8|6507.1|6504.3|6505.6|6502.8|4
1617017820000|2021-03-29 11:37:00|6505.1|6502.3|6503.6|6500.8|6505.6|6502.8|6503.6|6500.8|8
1617017830000|2021-03-29 11:37:10|6503.1|6500.3|6503.6|6500.8|6503.7|6500.8|6502.6|6499.2|29
1617017840000|2021-03-29 11:37:20|6504.1|6501.3|6503.6|6500.8|6504.1|6501.3|6503.6|6500.8|0
1617017850000|2021-03-29 11:37:30|6504.1|6501.3|6503.6|6500.8|6504.1|6501.3|6503.6|6500.8|7
1617017860000|2021-03-29 11:37:40|6502.6|6499.8|6502.6|6499.8|6503.1|6500.3|6502.6|6499.8|5
1617017870000|2021-03-29 11:37:50|6501.6|6498.8|6501.6|6498.8|6502.7|6499.8|6501.1|6498.3|6
1617017880000|2021-03-29 11:38:00|6501.1|6498.3|6500.1|6497.3|6501.6|6498.8|6498.6|6495.8|27
1617017890000|2021-03-29 11:38:10|6501.1|6498.3|6500.6|6497.8|6501.6|6498.8|6500.6|6497.8|15
1617017900000|2021-03-29 11:38:20|6498.6|6495.8|6499.6|6496.8|6499.6|6496.8|6498.6|6495.8|26
1617017910000|2021-03-29 11:38:30|6498.6|6495.8|6500.1|6497.3|6500.2|6497.3|6498.6|6495.7|10
1617017920000|2021-03-29 11:38:40|6501.6|6498.8|6502.6|6499.8|6502.6|6499.8|6501.1|6498.3|18
1617017930000|2021-03-29 11:38:50|6502.1|6499.3|6501.1|6498.3|6503.1|6500.3|6500.6|6497.8|7
1617017940000|2021-03-29 11:39:00|6502.1|6499.3|6502.6|6499.8|6503.6|6500.8|6502.1|6499.3|12
1617017950000|2021-03-29 11:39:10|6503.1|6500.3|6500.6|6497.8|6503.6|6500.8|6500.6|6497.7|8
1617017960000|2021-03-29 11:39:20|6500.1|6497.3|6500.6|6497.8|6501.1|6498.3|6500.1|6497.3|1
1617017970000|2021-03-29 11:39:30|6500.1|6497.3|6498.6|6495.8|6500.1|6497.3|6498.6|6495.8|10
1617017980000|2021-03-29 11:39:40|6499.1|6496.3|6498.6|6495.8|6499.1|6496.3|6496.6|6493.8|32
1617017990000|2021-03-29 11:39:50|6497.6|6494.8|6498.6|6495.8|6498.6|6495.8|6497.6|6494.8|0
1617018000000|2021-03-29 11:40:00|6498.1|6495.3|6500.1|6497.3|6501.1|6498.3|6498.1|6495.3|14
1617018010000|2021-03-29 11:40:10|6500.6|6497.8|6499.6|6496.8|6500.7|6497.8|6499.6|6496.7|90849
1617018020000|2021-03-29 11:40:20|6500.1|6497.3|6500.6|6497.8|6500.6|6497.8|6499.1|6496.3|10
1617018030000|2021-03-29 11:40:30|6501.1|6498.3|6501.6|6498.8|6502.7|6499.8|6500.6|6497.8|18
1617018040000|2021-03-29 11:40:40|6502.6|6499.8|6503.6|6500.8|6504.1|6501.3|6502.6|6499.8|9
1617018050000|2021-03-29 11:40:50|6504.1|6501.3|6505.1|6502.3|6505.1|6502.3|6503.6|6500.8|18
1617018060000|2021-03-29 11:41:00|6505.6|6502.8|6504.6|6501.8|6505.6|6502.8|6504.6|6501.8|8
1617018070000|2021-03-29 11:41:10|6505.1|6502.3|6505.1|6502.3|6505.6|6502.8|6505.1|6502.3|4
1617018080000|2021-03-29 11:41:20|6505.6|6502.8|6504.6|6501.8|6505.6|6502.8|6504.1|6501.3|2
1617018090000|2021-03-29 11:41:30|6504.1|6501.3|6502.1|6499.3|6504.6|6501.8|6502.1|6499.3|10
1617018100000|2021-03-29 11:41:40|6502.6|6499.8|6503.1|6500.3|6503.1|6500.3|6502.6|6499.8|2
1617018110000|2021-03-29 11:41:50|6502.6|6499.8|6501.6|6498.8|6503.1|6500.3|6501.6|6498.8|22
1617018120000|2021-03-29 11:42:00|6501.1|6498.3|6501.1|6498.3|6501.6|6498.8|6499.6|6496.8|14
1617018130000|2021-03-29 11:42:10|6500.6|6497.8|6500.6|6497.8|6500.6|6497.8|6500.6|6497.8|3
1617018140000|2021-03-29 11:42:20|6501.1|6498.3|6500.6|6497.8|6501.1|6498.3|6500.1|6497.3|4
1617018150000|2021-03-29 11:42:30|6499.6|6496.8|6499.6|6496.8|6499.6|6496.8|6499.6|6496.8|3
1617018160000|2021-03-29 11:42:40|6500.1|6497.3|6497.1|6494.3|6500.1|6497.3|6496.6|6493.8|75
1617018170000|2021-03-29 11:42:50|6496.6|6493.8|6495.6|6492.8|6497.1|6494.3|6495.1|6492.3|20
1617018180000|2021-03-29 11:43:00|6496.1|6493.3|6496.6|6493.8|6496.6|6493.8|6493.6|6490.8|58
1617018190000|2021-03-29 11:43:10|6497.1|6494.3|6497.6|6494.8|6498.6|6495.8|6497.1|6494.3|11
1617018200000|2021-03-29 11:43:20|6498.1|6495.3|6500.6|6497.8|6501.1|6498.3|6498.1|6495.3|9
1617018210000|2021-03-29 11:43:30|6499.6|6496.8|6499.1|6496.3|6500.6|6497.8|6498.1|6495.3|12
1617018220000|2021-03-29 11:43:40|6498.6|6495.8|6498.6|6495.8|6498.6|6495.8|6497.1|6494.3|14
1617018230000|2021-03-29 11:43:50|6499.1|6496.3|6499.1|6496.3|6499.1|6496.3|6497.1|6494.3|41
1617018240000|2021-03-29 11:44:00|6498.6|6495.8|6500.6|6497.8|6500.6|6497.8|6498.6|6495.8|4
1617018250000|2021-03-29 11:44:10|6501.1|6498.3|6499.6|6496.8|6501.1|6498.3|6499.1|6496.3|6
1617018260000|2021-03-29 11:44:20|6500.1|6497.3|6497.6|6494.8|6500.1|6497.3|6497.6|6494.8|6
1617018270000|2021-03-29 11:44:30|6496.1|6493.3|6497.1|6494.3|6497.1|6494.3|6495.6|6492.7|30
1617018280000|2021-03-29 11:44:40|6497.6|6494.8|6498.6|6495.8|6499.6|6496.8|6497.6|6494.8|38
1617018290000|2021-03-29 11:44:50|6499.1|6496.3|6499.6|6496.8|6499.6|6496.8|6498.6|6495.8|4
1617018300000|2021-03-29 11:45:00|6498.6|6495.8|6496.6|6493.8|6499.6|6496.8|6496.6|6493.8|32
1617018310000|2021-03-29 11:45:10|6496.1|6493.3|6495.6|6492.8|6496.1|6493.3|6495.1|6492.3|8
1617018320000|2021-03-29 11:45:20|6495.1|6492.3|6495.6|6492.8|6495.6|6492.8|6495.1|6492.3|7
1617018330000|2021-03-29 11:45:30|6496.1|6493.3|6493.6|6490.8|6496.1|6493.3|6493.6|6490.8|66
1617018340000|2021-03-29 11:45:40|6494.6|6491.8|6495.7|6491.7|6495.7|6492.8|6494.6|6491.7|3
1617018350000|2021-03-29 11:45:50|6494.6|6491.8|6495.6|6492.8|6495.6|6492.8|6494.6|6491.8|1
1617018360000|2021-03-29 11:46:00|6496.1|6493.3|6496.6|6493.8|6496.6|6493.8|6496.1|6493.3|4
1617018370000|2021-03-29 11:46:10|6497.6|6494.8|6498.6|6495.8|6499.1|6496.3|6497.6|6494.8|3
1617018380000|2021-03-29 11:46:20|6499.1|6496.3|6497.6|6494.8|6499.1|6496.3|6497.6|6494.8|12
1617018390000|2021-03-29 11:46:30|6498.6|6495.8|6498.6|6495.8|6498.6|6495.8|6498.1|6495.3|0
1617018400000|2021-03-29 11:46:40|6497.6|6494.8|6498.1|6495.3|6498.1|6495.3|6497.6|6494.8|1
1617018410000|2021-03-29 11:46:50|6497.6|6494.8|6501.6|6498.8|6501.6|6498.8|6497.6|6494.8|292
1617018420000|2021-03-29 11:47:00|6502.1|6499.3|6502.1|6499.3|6502.1|6499.3|6500.6|6497.8|6
1617018430000|2021-03-29 11:47:10|6503.6|6500.8|6506.6|6503.8|6507.1|6504.3|6503.6|6500.8|520
1617018440000|2021-03-29 11:47:20|6507.6|6504.8|6506.6|6503.8|6507.6|6504.8|6506.1|6503.3|36
1617018450000|2021-03-29 11:47:30|6507.1|6504.3|6506.1|6503.3|6507.1|6504.3|6506.1|6503.3|25
1617018460000|2021-03-29 11:47:40|6506.6|6503.8|6504.6|6501.8|6507.1|6504.3|6504.6|6501.8|33
1617018470000|2021-03-29 11:47:50|6505.6|6502.8|6504.6|6501.8|6505.6|6502.8|6504.6|6501.8|1
1617018480000|2021-03-29 11:48:00|6505.1|6502.3|6502.6|6499.8|6505.1|6502.3|6501.6|6498.8|81
1617018490000|2021-03-29 11:48:10|6503.1|6500.3|6502.6|6499.8|6503.1|6500.3|6502.6|6499.8|0
1617018500000|2021-03-29 11:48:20|6503.1|6500.3|6503.6|6500.8|6503.6|6500.8|6503.1|6500.3|1
1617018510000|2021-03-29 11:48:30|6504.1|6501.3|6504.1|6501.3|6504.1|6501.3|6504.1|6501.3|0
1617018520000|2021-03-29 11:48:40|6504.6|6501.8|6504.6|6501.8|6505.1|6502.3|6504.6|6501.8|19
1617018540000|2021-03-29 11:49:00|6505.1|6502.3|6502.6|6499.8|6505.1|6502.3|6502.6|6499.8|22
1617018550000|2021-03-29 11:49:10|6503.6|6500.8|6503.6|6500.8|6503.6|6500.8|6503.6|6500.8|0
1617018560000|2021-03-29 11:49:20|6502.1|6499.3|6500.6|6497.8|6502.1|6499.3|6500.6|6497.8|16
1617018570000|2021-03-29 11:49:30|6501.6|6498.8|6499.6|6496.8|6501.6|6498.8|6499.6|6496.8|53
1617018580000|2021-03-29 11:49:40|6498.6|6495.8|6496.6|6493.8|6499.6|6496.8|6496.6|6493.8|10
1617018590000|2021-03-29 11:49:50|6495.1|6492.3|6494.6|6491.8|6495.1|6492.3|6494.6|6491.8|24
1617018600000|2021-03-29 11:50:00|6495.1|6492.3|6495.1|6492.3|6496.1|6493.3|6494.6|6491.8|49
1617018610000|2021-03-29 11:50:10|6495.6|6492.8|6495.6|6492.8|6496.1|6493.3|6494.6|6491.8|3
1617018630000|2021-03-29 11:50:30|6496.1|6493.3|6497.1|6494.3|6497.6|6494.8|6496.1|6493.3|32
1617018640000|2021-03-29 11:50:40|6497.6|6494.8|6495.1|6492.3|6497.6|6494.8|6495.1|6492.3|1
1617018650000|2021-03-29 11:50:50|6494.6|6491.8|6494.1|6491.3|6494.6|6491.8|6493.6|6490.8|4
1617018660000|2021-03-29 11:51:00|6494.6|6491.8|6496.1|6493.3|6496.1|6493.3|6494.6|6491.8|6
1617018670000|2021-03-29 11:51:10|6497.6|6494.8|6496.6|6493.8|6497.6|6494.8|6496.6|6493.8|30
1617018680000|2021-03-29 11:51:20|6497.1|6494.3|6496.6|6493.8|6497.1|6494.3|6496.1|6493.3|1
1617018690000|2021-03-29 11:51:30|6496.1|6493.3|6494.6|6491.8|6496.1|6493.3|6493.6|6490.8|436
1617018700000|2021-03-29 11:51:40|6495.1|6492.3|6495.1|6492.3|6496.1|6493.3|6494.6|6491.8|1
1617018710000|2021-03-29 11:51:50|6495.6|6492.8|6494.6|6491.8|6495.6|6492.8|6494.6|6491.8|84
1617018720000|2021-03-29 11:52:00|6495.1|6492.3|6495.6|6492.8|6495.6|6492.8|6495.1|6492.3|1
1617018730000|2021-03-29 11:52:10|6496.1|6493.3|6496.6|6493.8|6496.6|6493.8|6495.6|6492.8|4
1617018740000|2021-03-29 11:52:20|6496.1|6493.3|6495.6|6492.8|6496.6|6493.8|6495.1|6492.3|3
1617018750000|2021-03-29 11:52:30|6496.6|6493.8|6495.1|6492.3|6496.6|6493.8|6495.1|6492.3|7
1617018760000|2021-03-29 11:52:40|6496.1|6493.3|6496.6|6493.8|6496.6|6493.8|6495.6|6492.8|5
1617018770000|2021-03-29 11:52:50|6496.1|6493.3|6496.6|6493.8|6496.6|6493.8|6496.1|6493.3|0
1617018780000|2021-03-29 11:53:00|6496.1|6493.3|6496.6|6493.8|6496.6|6493.8|6495.6|6492.8|1
1617018790000|2021-03-29 11:53:10|6497.1|6494.3|6497.6|6494.8|6498.1|6495.3|6496.6|6493.8|4
1617018800000|2021-03-29 11:53:20|6496.1|6493.3|6495.6|6492.8|6496.1|6493.3|6495.1|6492.3|30
1617018810000|2021-03-29 11:53:30|6495.1|6492.3|6497.1|6494.3|6497.1|6494.3|6495.1|6492.3|127
1617018820000|2021-03-29 11:53:40|6496.6|6493.8|6500.1|6497.3|6500.1|6497.3|6496.6|6493.8|64
1617018830000|2021-03-29 11:53:50|6500.6|6497.8|6498.6|6495.8|6500.6|6497.8|6498.6|6495.8|1
1617018840000|2021-03-29 11:54:00|6498.1|6495.3|6497.6|6494.8|6498.1|6495.3|6497.6|6494.8|4
1617018850000|2021-03-29 11:54:10|6498.1|6495.3|6497.6|6494.8|6498.6|6495.8|6497.6|6494.8|1
1617018860000|2021-03-29 11:54:20|6498.1|6495.3|6497.6|6494.8|6499.1|6496.3|6496.1|6493.3|695
1617018880000|2021-03-29 11:54:40|6497.1|6494.3|6497.6|6494.8|6497.6|6494.8|6497.1|6494.3|2
1617018890000|2021-03-29 11:54:50|6497.1|6494.3|6497.1|6494.3|6497.6|6494.8|6497.1|6494.3|5
1617018900000|2021-03-29 11:55:00|6497.6|6494.8|6497.1|6494.3|6497.6|6494.8|6497.1|6494.3|21
1617018910000|2021-03-29 11:55:10|6497.6|6494.8|6497.6|6494.8|6497.6|6494.8|6497.6|6494.8|1
1617018920000|2021-03-29 11:55:20|6498.1|6495.3|6500.6|6497.8|6501.1|6498.3|6498.1|6495.3|2
1617018930000|2021-03-29 11:55:30|6500.1|6497.3|6498.1|6495.3|6500.1|6497.3|6498.1|6495.3|11
1617018940000|2021-03-29 11:55:40|6499.1|6496.3|6497.1|6494.3|6499.1|6496.3|6497.1|6494.3|2
1617018950000|2021-03-29 11:55:50|6496.6|6493.8|6496.1|6493.3|6496.6|6493.8|6495.1|6492.3|14
1617018960000|2021-03-29 11:56:00|6496.6|6493.8|6496.6|6493.8|6496.6|6493.8|6493.6|6490.8|403
1617018970000|2021-03-29 11:56:10|6496.1|6493.3|6495.1|6492.3|6496.1|6493.3|6494.6|6491.8|5
1617018980000|2021-03-29 11:56:20|6495.6|6492.8|6495.6|6492.8|6495.6|6492.8|6495.6|6492.8|1
1617018990000|2021-03-29 11:56:30|6495.1|6492.3|6497.6|6494.8|6497.6|6494.8|6495.1|6492.3|1
1617019000000|2021-03-29 11:56:40|6496.6|6493.8|6496.6|6493.8|6497.1|6494.3|6496.6|6493.8|0
1617019010000|2021-03-29 11:56:50|6496.1|6493.3|6497.1|6494.3|6497.1|6494.3|6496.1|6493.3|4
1617019020000|2021-03-29 11:57:00|6497.6|6494.8|6497.6|6494.8|6497.6|6494.8|6496.6|6493.8|11
1617019030000|2021-03-29 11:57:10|6496.6|6493.8|6497.6|6494.8|6497.6|6494.8|6496.1|6493.3|2
1617019040000|2021-03-29 11:57:20|6498.1|6495.3|6495.1|6492.3|6498.1|6495.3|6495.1|6492.3|320
1617019050000|2021-03-29 11:57:30|6495.6|6492.8|6495.1|6492.3|6495.6|6492.8|6494.6|6491.8|25
1617019060000|2021-03-29 11:57:40|6494.6|6491.8|6494.6|6491.8|6494.6|6491.8|6494.6|6491.8|3
1617019070000|2021-03-29 11:57:50|6495.6|6492.8|6496.1|6493.3|6496.6|6493.8|6495.6|6492.8|13
1617019080000|2021-03-29 11:58:00|6494.6|6491.8|6494.6|6491.8|6495.1|6492.3|6494.1|6491.3|3
1617019090000|2021-03-29 11:58:10|6495.1|6492.3|6496.6|6493.8|6496.6|6493.8|6494.6|6491.8|4
1617019100000|2021-03-29 11:58:20|6497.1|6494.3|6496.6|6493.8|6497.1|6494.3|6496.6|6493.8|3
1617019110000|2021-03-29 11:58:30|6497.1|6494.3|6496.1|6493.3|6497.1|6494.3|6496.1|6493.3|0
1617019120000|2021-03-29 11:58:40|6497.1|6494.3|6496.6|6493.8|6497.6|6494.8|6496.6|6493.8|19
1617019130000|2021-03-29 11:58:50|||||||||27
1617019140000|2021-03-29 11:59:00|6496.1|6493.3|6497.1|6494.3|6497.1|6494.3|6496.1|6493.3|4
1617019150000|2021-03-29 11:59:10|6497.6|6494.8|6497.6|6494.8|6497.6|6494.8|6497.6|6494.8|3
1617019160000|2021-03-29 11:59:20|6497.1|6494.3|6497.1|6494.3|6497.1|6494.3|6497.1|6494.3|0
1617019170000|2021-03-29 11:59:30|6497.6|6494.8|6497.6|6494.8|6498.7|6494.8|6497.6|6494.7|7
1617019180000|2021-03-29 11:59:40|6498.1|6495.3|6501.6|6498.8|6501.6|6498.8|6498.1|6495.3|124
1617019190000|2021-03-29 11:59:50|6501.1|6498.3|6500.1|6497.3|6501.1|6498.3|6500.1|6497.3|17
1617019200000|2021-03-29 12:00:00|6499.6|6496.8|6497.6|6494.8|6499.6|6496.8|6497.1|6494.3|39
1617019210000|2021-03-29 12:00:10|6498.1|6495.3|6499.1|6496.3|6500.1|6497.3|6498.1|6495.3|33
1617019220000|2021-03-29 12:00:20|6500.6|6497.8|6500.6|6497.8|6502.1|6499.3|6500.1|6497.3|13
1617019230000|2021-03-29 12:00:30|6501.1|6498.3|6501.6|6498.8|6502.1|6499.3|6500.6|6497.8|18
1617019240000|2021-03-29 12:00:40|6502.1|6499.3|6502.6|6499.8|6503.1|6500.3|6501.1|6498.3|39
1617019250000|2021-03-29 12:00:50|6503.1|6500.3|6502.6|6499.8|6503.1|6500.3|6502.1|6499.3|6
1617019260000|2021-03-29 12:01:00|6503.1|6500.3|6503.6|6500.8|6503.6|6500.8|6503.1|6500.3|5
1617019270000|2021-03-29 12:01:10|6504.1|6501.3|6504.6|6501.8|6504.6|6501.8|6504.1|6501.3|5
1617019280000|2021-03-29 12:01:20|6503.1|6500.3|6503.6|6500.8|6504.1|6501.3|6503.1|6500.3|13
1617019290000|2021-03-29 12:01:30|6503.1|6500.3|6503.6|6500.8|6503.6|6500.8|6503.1|6500.3|2
1617019300000|2021-03-29 12:01:40|6503.1|6500.3|6502.6|6499.8|6503.1|6500.3|6502.1|6499.3|17
1617019310000|2021-03-29 12:01:50|6503.1|6500.3|6502.6|6499.8|6503.1|6500.3|6502.1|6499.3|0
1617019320000|2021-03-29 12:02:00|6502.1|6499.3|6502.1|6499.3|6503.1|6500.3|6502.1|6499.3|6
1617019330000|2021-03-29 12:02:10|6502.6|6499.8|6509.1|6506.3|6510.1|6507.3|6502.6|6499.8|37
1617019340000|2021-03-29 12:02:20|6508.6|6505.8|6507.1|6504.3|6508.6|6505.8|6507.1|6504.3|14
1617019350000|2021-03-29 12:02:30|6507.6|6504.8|6508.6|6505.8|6508.6|6505.8|6506.1|6503.3|25
1617019360000|2021-03-29 12:02:40|6509.1|6506.3|6508.6|6505.8|6509.1|6506.3|6508.6|6505.8|9
1617019370000|2021-03-29 12:02:50|6510.1|6507.3|6512.1|6509.3|6512.6|6509.8|6510.1|6507.3|37
1617019380000|2021-03-29 12:03:00|6511.7|6507.7|6509.1|6506.3|6511.7|6507.8|6509.1|6506.3|9
1617019390000|2021-03-29 12:03:10|6510.6|6507.8|6509.1|6506.3|6511.6|6508.8|6509.1|6506.3|58
1617019400000|2021-03-29 12:03:20|6509.6|6506.8|6510.1|6507.3|6510.6|6507.8|6509.1|6506.3|6
1617019410000|2021-03-29 12:03:30|6510.6|6507.8|6510.6|6507.8|6510.6|6507.8|6510.6|6507.8|1
1617019420000|2021-03-29 12:03:40|6511.1|6508.3|6513.6|6510.8|6513.6|6510.8|6510.1|6507.3|56
1617019430000|2021-03-29 12:03:50|6513.1|6510.3|6512.1|6509.3|6513.6|6510.8|6512.1|6509.3|21
1617019440000|2021-03-29 12:04:00|6512.6|6509.8|6511.6|6508.8|6512.6|6509.8|6511.6|6508.8|13
1617019450000|2021-03-29 12:04:10|6512.1|6509.3|6512.1|6509.3|6512.1|6509.3|6512.1|6509.3|0
1617019460000|2021-03-29 12:04:20|6511.1|6508.3|6510.6|6507.8|6511.1|6508.3|6510.6|6507.8|8
1617019470000|2021-03-29 12:04:30|6511.6|6508.8|6510.6|6507.8|6511.6|6508.8|6510.6|6507.8|11
1617019490000|2021-03-29 12:04:50|6510.1|6507.3|6510.6|6507.8|6510.6|6507.8|6510.1|6507.3|36
1617019500000|2021-03-29 12:05:00|6511.1|6508.3|6510.1|6507.3|6511.1|6508.3|6510.1|6507.3|64
1617019510000|2021-03-29 12:05:10|6510.6|6507.8|6510.1|6507.3|6510.6|6507.8|6510.1|6507.3|24
1617019520000|2021-03-29 12:05:20|6510.6|6507.8|6510.6|6507.8|6510.6|6507.8|6510.1|6507.3|2
1617019530000|2021-03-29 12:05:30|6510.1|6507.3|6509.1|6506.3|6510.6|6507.8|6509.1|6506.3|175
1617019540000|2021-03-29 12:05:40|||||||||5
1617019550000|2021-03-29 12:05:50|6510.6|6507.8|6509.6|6506.8|6510.6|6507.8|6509.6|6506.8|9
1617019560000|2021-03-29 12:06:00|6510.1|6507.3|6509.6|6506.8|6510.1|6507.3|6509.6|6506.8|0
1617019570000|2021-03-29 12:06:10|6509.1|6506.3|6509.1|6506.3|6509.1|6506.3|6509.1|6506.3|36
1617019580000|2021-03-29 12:06:20|6508.6|6505.8|6501.1|6498.3|6508.6|6505.8|6500.1|6497.3|119
1617019590000|2021-03-29 12:06:30|6501.6|6498.8|6502.1|6499.3|6502.1|6499.3|6500.6|6497.8|17
1617019600000|2021-03-29 12:06:40|6503.6|6500.8|6502.1|6499.3|6503.6|6500.8|6502.1|6499.3|3
1617019610000|2021-03-29 12:06:50|6499.6|6496.8|6500.6|6497.8|6500.6|6497.8|6498.6|6495.8|156
1617019620000|2021-03-29 12:07:00|6501.1|6498.3|6500.6|6497.8|6501.6|6498.8|6500.6|6497.8|14
1617019630000|2021-03-29 12:07:10|||||||||14
1617019640000|2021-03-29 12:07:20|6499.6|6496.8|6499.1|6496.3|6500.1|6497.3|6497.6|6494.8|14
1617019650000|2021-03-29 12:07:30|6499.6|6496.8|6500.6|6497.8|6500.6|6497.8|6499.6|6496.8|4
1617019660000|2021-03-29 12:07:40|6500.1|6497.3|6499.6|6496.8|6500.6|6497.8|6499.6|6496.8|1
1617019670000|2021-03-29 12:07:50|6498.6|6495.8|6498.6|6495.8|6498.6|6495.8|6498.1|6495.3|3
1617019680000|2021-03-29 12:08:00|6499.1|6496.3|6500.1|6497.3|6500.1|6497.3|6499.1|6496.3|5
1617019690000|2021-03-29 12:08:10|6501.6|6498.8|6498.6|6495.8|6501.6|6498.8|6498.1|6495.3|45
1617019700000|2021-03-29 12:08:20|6499.1|6496.3|6499.6|6496.8|6499.6|6496.8|6499.1|6496.3|0
1617019710000|2021-03-29 12:08:30|6500.1|6497.3|6500.1|6497.3|6500.1|6497.3|6500.1|6497.3|31
1617019720000|2021-03-29 12:08:40|6500.6|6497.8|6498.6|6495.8|6500.6|6497.8|6498.6|6495.8|15
1617019730000|2021-03-29 12:08:50|6495.1|6492.3|6495.6|6492.8|6495.6|6492.8|6494.1|6491.3|4
1617019740000|2021-03-29 12:09:00|6496.1|6493.3|6495.6|6492.8|6496.1|6493.3|6495.6|6492.8|2
1617019750000|2021-03-29 12:09:10|6496.6|6493.8|6497.1|6494.3|6498.1|6495.3|6496.6|6493.8|36
1617019760000|2021-03-29 12:09:20|6497.6|6494.8|6497.6|6494.8|6498.1|6495.3|6497.6|6494.8|0
1617019770000|2021-03-29 12:09:30|6496.6|6493.8|6496.6|6493.8|6497.6|6494.8|6496.6|6493.8|31
1617019780000|2021-03-29 12:09:40|6495.6|6492.8|6496.6|6493.8|6496.6|6493.8|6495.6|6492.8|2
1617019790000|2021-03-29 12:09:50|6496.1|6493.3|6495.6|6492.8|6496.1|6493.3|6495.6|6492.8|2
1617019800000|2021-03-29 12:10:00|6496.6|6493.8|6496.1|6493.3|6496.6|6493.8|6496.1|6493.3|0
1617019810000|2021-03-29 12:10:10|6496.6|6493.8|6495.1|6492.3|6496.6|6493.8|6494.1|6491.3|33
1617019820000|2021-03-29 12:10:20|6495.6|6492.8|6495.1|6492.3|6495.6|6492.8|6495.1|6492.3|83
1617019830000|2021-03-29 12:10:30|6494.6|6491.8|6495.6|6492.8|6495.6|6492.8|6494.6|6491.8|4
1617019840000|2021-03-29 12:10:40|6495.1|6492.3|6492.1|6489.3|6495.1|6492.3|6492.1|6489.3|55
1617019850000|2021-03-29 12:10:50|6492.6|6489.8|6487.1|6484.3|6492.6|6489.8|6487.1|6484.3|172
1617019860000|2021-03-29 12:11:00|6486.6|6483.8|6485.6|6482.8|6487.1|6484.3|6485.1|6482.3|14
1617019870000|2021-03-29 12:11:10|6485.1|6482.3|6487.1|6484.3|6487.1|6484.3|6484.1|6481.3|164
1617019880000|2021-03-29 12:11:20|6486.6|6483.8|6485.6|6482.8|6486.7|6483.8|6484.6|6481.8|28
1617019890000|2021-03-29 12:11:30|6485.1|6482.3|6485.6|6482.8|6486.1|6483.3|6485.1|6482.3|25
1617019900000|2021-03-29 12:11:40|6486.1|6483.3|6489.6|6486.8|6490.1|6487.3|6485.1|6482.3|57
1617019910000|2021-03-29 12:11:50|6490.1|6487.3|6488.6|6485.8|6490.1|6487.3|6488.6|6485.8|5
1617019920000|2021-03-29 12:12:00|6489.6|6486.8|6492.6|6489.8|6493.6|6490.8|6489.6|6486.8|56
1617019930000|2021-03-29 12:12:10|6491.6|6488.8|6491.1|6488.3|6492.6|6489.8|6490.6|6487.8|4
1617019940000|2021-03-29 12:12:20|6491.6|6488.8|6490.6|6487.8|6491.6|6488.8|6490.6|6487.8|19
1617019950000|2021-03-29 12:12:30|6491.6|6488.8|6493.6|6490.8|6495.1|6492.3|6491.6|6488.8|14
1617019960000|2021-03-29 12:12:40|6493.1|6490.3|6496.1|6493.3|6497.1|6494.3|6493.1|6490.3|81
1617019970000|2021-03-29 12:12:50|6497.1|6494.3|6499.6|6496.8|6499.6|6496.8|6497.1|6494.3|17
1617019980000|2021-03-29 12:13:00|6499.1|6496.3|6501.1|6498.3|6501.6|6498.8|6499.1|6496.3|120
1617019990000|2021-03-29 12:13:10|6502.1|6499.3|6501.1|6498.3|6502.1|6499.3|6501.1|6498.3|25
1617020000000|2021-03-29 12:13:20|6500.6|6497.8|6498.1|6495.3|6500.6|6497.8|6498.1|6495.3|25
1617020010000|2021-03-29 12:13:30|6499.1|6496.3|6498.6|6495.8|6499.1|6496.3|6498.6|6495.8|4
1617020020000|2021-03-29 12:13:40|6500.1|6497.3|6499.6|6496.8|6500.1|6497.3|6498.1|6495.3|44
1617020030000|2021-03-29 12:13:50|6500.6|6497.8|6499.1|6496.3|6500.6|6497.8|6499.1|6496.3|14
1617020040000|2021-03-29 12:14:00|6500.1|6497.3|6501.1|6498.3|6501.6|6498.8|6500.1|6497.3|260
1617020050000|2021-03-29 12:14:10|6500.6|6497.8|6499.1|6496.3|6500.6|6497.8|6498.6|6495.8|4
1617020060000|2021-03-29 12:14:20|6498.6|6495.8|6499.1|6496.3|6499.1|6496.3|6498.1|6495.3|21
1617020070000|2021-03-29 12:14:30|6498.1|6495.3|6499.1|6496.3|6499.6|6496.8|6498.1|6495.3|6
1617020080000|2021-03-29 12:14:40|6499.6|6496.8|6500.6|6497.8|6501.1|6498.3|6499.1|6496.3|67
1617020090000|2021-03-29 12:14:50|6501.1|6498.3|6500.6|6497.8|6501.1|6498.3|6500.6|6497.8|0
1617020110000|2021-03-29 12:15:10|6498.6|6495.8|6499.1|6496.3|6499.1|6496.3|6498.6|6495.8|10
1617020120000|2021-03-29 12:15:20|6498.6|6495.8|6500.6|6497.8|6500.6|6497.8|6498.6|6495.8|1
1617020130000|2021-03-29 12:15:30|6500.1|6497.3|6500.1|6497.3|6500.1|6497.3|6500.1|6497.3|5
1617020140000|2021-03-29 12:15:40|6501.1|6498.3|6500.6|6497.8|6501.1|6498.3|6500.6|6497.8|11
1617020150000|2021-03-29 12:15:50|6501.6|6498.8|6497.6|6494.8|6501.6|6498.8|6496.6|6493.8|118
1617020160000|2021-03-29 12:16:00|6498.1|6495.3|6498.6|6495.8|6498.6|6495.8|6497.6|6494.8|0
1617020180000|2021-03-29 12:16:20|6499.1|6496.3|6498.1|6495.3|6499.1|6496.3|6496.6|6493.8|14
1617020190000|2021-03-29 12:16:30|6497.6|6494.8|6497.1|6494.3|6499.1|6496.3|6497.1|6494.3|50
1617020200000|2021-03-29 12:16:40|6497.6|6494.8|6497.1|6494.3|6497.6|6494.8|6497.1|6494.3|11
1617020210000|2021-03-29 12:16:50|6496.6|6493.8|6496.6|6493.8|6497.1|6494.3|6494.6|6491.8|8
1617020220000|2021-03-29 12:17:00|6497.1|6494.3|6496.6|6493.8|6498.1|6495.3|6496.6|6493.8|148
1617020230000|2021-03-29 12:17:10|6497.1|6494.3|6497.1|6494.3|6497.6|6494.8|6496.6|6493.8|25
1617020240000|2021-03-29 12:17:20|6496.6|6493.8|6497.1|6494.3|6497.6|6494.8|6496.6|6493.8|22
1617020250000|2021-03-29 12:17:30|6497.6|6494.8|6508.1|6505.3|6508.1|6505.3|6497.6|6494.8|85
1617020260000|2021-03-29 12:17:40|6507.1|6504.3|6514.1|6511.3|6515.1|6512.3|6505.1|6502.3|192700
1617020270000|2021-03-29 12:17:50|6514.6|6511.8|6509.6|6506.8|6514.6|6511.8|6508.1|6505.3|289152
1617020280000|2021-03-29 12:18:00|6511.1|6508.3|6513.6|6510.8|6514.1|6511.3|6510.6|6507.8|22
1617020290000|2021-03-29 12:18:10|6514.1|6511.3|6510.1|6507.3|6516.1|6513.3|6509.6|6506.7|40
1617020300000|2021-03-29 12:18:20|6511.1|6508.3|6511.1|6508.3|6514.6|6511.8|6508.6|6505.8|139
1617020310000|2021-03-29 12:18:30|6510.6|6507.8|6510.1|6507.3|6511.6|6508.8|6509.6|6506.8|3
1617020320000|2021-03-29 12:18:40|6510.6|6507.8|6502.6|6499.8|6510.6|6507.8|6502.6|6499.8|50
1617020330000|2021-03-29 12:18:50|6503.1|6500.3|6502.6|6499.8|6504.1|6501.3|6502.1|6499.3|35
1617020340000|2021-03-29 12:19:00|6503.6|6500.8|6504.6|6501.8|6504.6|6501.8|6503.6|6500.8|4
1617020350000|2021-03-29 12:19:10|6507.1|6504.3|6511.1|6508.3|6511.1|6508.3|6507.1|6504.3|171
1617020360000|2021-03-29 12:19:20|6512.1|6509.3|6507.6|6504.8|6514.1|6511.3|6507.1|6504.3|85
1617020370000|2021-03-29 12:19:30|6507.1|6504.3|6503.1|6500.3|6507.1|6504.3|6502.6|6499.8|105
1617020380000|2021-03-29 12:19:40|6504.1|6501.3|6506.1|6503.3|6506.6|6503.8|6503.6|6500.8|19
1617020390000|2021-03-29 12:19:50|6505.6|6502.8|6502.6|6499.8|6505.6|6502.8|6502.1|6499.3|8
1617020400000|2021-03-29 12:20:00|6503.6|6500.8|6505.6|6502.8|6505.6|6502.8|6503.6|6500.8|10
1617020410000|2021-03-29 12:20:10|6506.1|6503.3|6506.6|6503.8|6508.1|6505.3|6500.6|6497.8|307
1617020420000|2021-03-29 12:20:20|6506.7|6502.7|6501.6|6498.8|6506.7|6503.3|6501.6|6497.7|100
1617020430000|2021-03-29 12:20:30|6502.1|6499.3|6501.1|6498.3|6502.1|6499.3|6499.6|6496.8|89
1617020440000|2021-03-29 12:20:40|6502.6|6499.8|6503.6|6500.8|6504.1|6501.3|6502.6|6499.8|5
1617020450000|2021-03-29 12:20:50|6502.6|6499.8|6502.6|6499.8|6502.6|6499.8|6502.6|6499.8|2
1617020460000|2021-03-29 12:21:00|6502.1|6499.3|6501.6|6498.8|6502.1|6499.3|6501.6|6498.8|80
1617020470000|2021-03-29 12:21:10|6502.1|6499.3|6503.1|6500.3|6503.1|6500.3|6501.6|6498.8|3
1617020480000|2021-03-29 12:21:20|6503.6|6500.8|6495.6|6492.8|6505.1|6502.3|6495.6|6492.8|165
1617020490000|2021-03-29 12:21:30|6496.1|6493.3|6495.1|6492.3|6497.1|6494.3|6494.1|6491.3|29
1617020500000|2021-03-29 12:21:40|6495.6|6492.8|6495.1|6492.3|6496.6|6493.8|6494.6|6491.8|10
1617020510000|2021-03-29 12:21:50|6496.1|6493.3|6493.1|6490.3|6496.6|6493.8|6493.1|6490.3|40
1617020520000|2021-03-29 12:22:00|6493.6|6490.8|6496.6|6493.8|6496.6|6493.8|6493.6|6490.8|5
1617020530000|2021-03-29 12:22:10|6497.1|6494.3|6498.1|6495.3|6498.6|6495.8|6496.6|6493.8|8
1617020540000|2021-03-29 12:22:20|6498.6|6495.8|6499.1|6496.3|6499.6|6496.8|6498.1|6495.3|11
1617020550000|2021-03-29 12:22:30|6498.6|6495.8|6497.6|6494.8|6498.6|6495.8|6497.6|6494.8|10
1617020560000|2021-03-29 12:22:40|6498.6|6495.8|6498.6|6495.8|6498.6|6495.8|6498.6|6495.8|5
1617020570000|2021-03-29 12:22:50|6499.1|6496.3|6499.6|6496.8|6500.6|6497.8|6498.6|6495.8|11
1617020580000|2021-03-29 12:23:00|6499.1|6496.3|6498.6|6495.8|6499.6|6496.8|6498.6|6495.8|10
1617020590000|2021-03-29 12:23:10|6498.1|6495.3|6498.1|6495.3|6498.6|6495.8|6498.1|6495.3|4
1617020600000|2021-03-29 12:23:20|6499.1|6496.3|6498.1|6495.3|6499.1|6496.3|6498.1|6495.3|3
1617020610000|2021-03-29 12:23:30|6497.6|6494.8|6494.6|6491.8|6497.6|6494.8|6494.6|6491.8|55
1617020620000|2021-03-29 12:23:40|6495.6|6492.8|6494.6|6491.8|6496.1|6493.3|6494.6|6491.8|5
1617020630000|2021-03-29 12:23:50|6494.1|6491.3|6491.1|6488.3|6494.1|6491.3|6490.6|6487.8|9
1617020640000|2021-03-29 12:24:00|6490.1|6487.3|6492.6|6489.8|6492.6|6489.8|6489.6|6486.8|17
1617020650000|2021-03-29 12:24:10|6493.1|6490.3|6494.6|6491.8|6495.1|6492.3|6493.1|6490.3|4
1617020660000|2021-03-29 12:24:20|6495.1|6492.3|6495.1|6492.3|6495.1|6492.3|6494.6|6491.8|0
1617020670000|2021-03-29 12:24:30|6494.6|6491.8|6494.6|6491.8|6495.1|6492.3|6494.6|6491.8|7
1617020680000|2021-03-29 12:24:40|6495.1|6492.3|6495.6|6492.8|6495.6|6492.8|6494.6|6491.8|5
1617020690000|2021-03-29 12:24:50|||||||||2
1617020700000|2021-03-29 12:25:00|6496.6|6493.8|6495.6|6492.8|6496.6|6493.8|6495.6|6492.8|10
1617020710000|2021-03-29 12:25:10|6496.1|6493.3|6495.6|6492.8|6496.1|6493.3|6494.1|6491.3|17
1617020720000|2021-03-29 12:25:20|6495.1|6492.3|6494.6|6491.8|6495.1|6492.3|6494.1|6491.3|3
1617020730000|2021-03-29 12:25:30|6495.1|6492.3|6495.6|6492.8|6495.6|6492.8|6494.6|6491.8|5
1617020740000|2021-03-29 12:25:40|6493.1|6490.3|6496.1|6493.3|6496.1|6493.3|6493.1|6490.3|39
1617020750000|2021-03-29 12:25:50|6495.1|6492.3|6496.6|6493.8|6496.6|6493.8|6495.1|6492.3|42
1617020760000|2021-03-29 12:26:00|6497.1|6494.3|6497.6|6494.8|6497.6|6494.8|6495.6|6492.8|22
1617020770000|2021-03-29 12:26:10|6498.1|6495.3|6503.6|6500.8|6503.6|6500.8|6498.1|6495.3|65
1617020780000|2021-03-29 12:26:20|6503.1|6500.3|6501.6|6498.8|6503.1|6500.3|6501.1|6498.3|16
1617020790000|2021-03-29 12:26:30|6500.6|6497.8|6500.6|6497.8|6500.6|6497.8|6500.1|6497.3|1
1617020800000|2021-03-29 12:26:40|6501.6|6498.8|6501.6|6498.8|6501.6|6498.8|6501.6|6498.8|2
1617020820000|2021-03-29 12:27:00|6502.6|6499.8|6500.6|6497.8|6502.6|6499.8|6499.6|6496.8|21
1617020830000|2021-03-29 12:27:10|6501.1|6498.3|6502.1|6499.3|6502.1|6499.3|6501.1|6498.3|1
1617020840000|2021-03-29 12:27:20|6501.1|6498.3|6497.6|6494.8|6502.1|6499.3|6497.6|6494.8|11
1617020850000|2021-03-29 12:27:30|6496.1|6493.3|6495.6|6492.8|6496.6|6493.8|6495.1|6492.3|10
1617020860000|2021-03-29 12:27:40|6496.1|6493.3|6497.1|6494.3|6497.1|6494.3|6496.1|6493.3|1
1617020870000|2021-03-29 12:27:50|6496.6|6493.8|6496.6|6493.8|6497.1|6494.3|6496.1|6493.3|7
1617020880000|2021-03-29 12:28:00|6497.1|6494.3|6498.6|6495.8|6498.6|6495.8|6497.1|6494.3|4
1617020890000|2021-03-29 12:28:10|6499.1|6496.3|6495.6|6492.8|6499.1|6496.3|6495.6|6492.8|8
1617020900000|2021-03-29 12:28:20|6496.1|6493.3|6497.6|6494.8|6497.6|6494.8|6496.1|6493.3|21
1617020910000|2021-03-29 12:28:30|6498.1|6495.3|6498.6|6495.8|6498.6|6495.8|6497.6|6494.8|6
1617020920000|2021-03-29 12:28:40|6497.1|6494.3|6496.6|6493.8|6497.1|6494.3|6496.6|6493.8|6
1617020930000|2021-03-29 12:28:50|6496.1|6493.3|6496.1|6493.3|6496.1|6493.3|6496.1|6493.3|0
1617020940000|2021-03-29 12:29:00|6496.6|6493.8|6499.6|6496.8|6499.6|6496.8|6495.6|6492.8|14
1617020950000|2021-03-29 12:29:10|6498.6|6495.8|6497.6|6494.8|6498.6|6495.8|6497.6|6494.8|2
1617020960000|2021-03-29 12:29:20|6497.1|6494.3|6498.6|6495.8|6498.6|6495.8|6497.1|6494.3|4
1617020970000|2021-03-29 12:29:30|6498.5|6495.7|6495.1|6492.3|6498.5|6495.7|6493.6|6490.8|28
1617020980000|2021-03-29 12:29:40|6494.6|6491.8|6494.6|6491.8|6495.6|6492.8|6494.6|6491.8|1
1617020990000|2021-03-29 12:29:50|6493.6|6490.8|6489.1|6486.3|6493.6|6490.8|6488.1|6485.3|74
1617021000000|2021-03-29 12:30:00|6489.6|6486.8|6488.6|6485.8|6491.7|6488.8|6488.6|6485.8|283
1617021010000|2021-03-29 12:30:10|6488.1|6485.3|6484.6|6481.8|6488.1|6485.3|6483.1|6480.3|103
1617021020000|2021-03-29 12:30:20|6484.1|6481.3|6482.6|6479.8|6484.1|6481.3|6482.6|6479.8|10
1617021030000|2021-03-29 12:30:30|6483.1|6480.3|6483.6|6480.8|6484.1|6481.3|6482.6|6479.8|7
1617021040000|2021-03-29 12:30:40|6484.1|6481.3|6482.6|6479.8|6485.1|6482.3|6482.6|6479.8|161
1617021050000|2021-03-29 12:30:50|6482.1|6479.3|6482.1|6479.3|6482.6|6479.8|6482.1|6479.3|64
1617021060000|2021-03-29 12:31:00|6480.1|6477.3|6474.6|6471.8|6480.1|6477.3|6474.6|6471.8|355
1617021070000|2021-03-29 12:31:10|6475.1|6472.3|6476.6|6473.8|6477.1|6474.3|6475.1|6472.3|34
1617021080000|2021-03-29 12:31:20|6477.6|6474.8|6476.6|6473.8|6478.6|6475.8|6476.6|6473.8|13
1617021090000|2021-03-29 12:31:30|6477.1|6474.3|6472.1|6469.3|6478.1|6475.3|6471.6|6468.8|85
1617021100000|2021-03-29 12:31:40|6472.6|6469.8|6471.6|6468.8|6472.6|6469.8|6469.6|6466.8|50
1617021110000|2021-03-29 12:31:50|6471.1|6468.3|6469.6|6466.8|6471.1|6468.3|6469.1|6466.3|250
1617021120000|2021-03-29 12:32:00|6469.1|6466.3|6471.6|6468.8|6472.1|6469.3|6469.1|6466.3|22
1617021130000|2021-03-29 12:32:10|6472.1|6469.3|6470.6|6467.8|6472.1|6469.3|6469.1|6466.3|203
1617021140000|2021-03-29 12:32:20|6471.1|6468.3|6469.6|6466.8|6472.1|6469.3|6469.6|6466.8|21
1617021150000|2021-03-29 12:32:30|6470.1|6467.3|6470.1|6467.3|6470.6|6467.8|6467.6|6464.8|30
1617021160000|2021-03-29 12:32:40|6469.6|6466.8|6470.1|6467.3|6471.1|6468.3|6469.1|6466.3|18
1617021170000|2021-03-29 12:32:50|6470.5|6467.7|6472.1|6469.3|6474.6|6471.8|6470.1|6467.3|180
1617021180000|2021-03-29 12:33:00|6472.6|6469.8|6476.6|6473.8|6477.1|6474.3|6472.1|6469.3|115
1617021190000|2021-03-29 12:33:10|6476.1|6473.3|6478.1|6475.3|6479|6476.2|6475.1|6472.3|211
1617021200000|2021-03-29 12:33:20|6478|6475.2|6477.6|6474.8|6479.1|6476.3|6477.6|6474.8|45
1617021210000|2021-03-29 12:33:30|6478.1|6475.3|6476.1|6473.3|6479.1|6476.3|6476.1|6473.3|31
1617021220000|2021-03-29 12:33:40|6475.6|6472.8|6476.6|6473.8|6476.6|6473.8|6475.1|6472.3|13
1617021230000|2021-03-29 12:33:50|6478.1|6475.3|6477.6|6474.8|6479.1|6476.3|6477.1|6474.3|33
1617021240000|2021-03-29 12:34:00|6477.1|6474.3|6479.6|6476.8|6480.1|6477.3|6477.1|6474.3|8
1617021250000|2021-03-29 12:34:10|6478.1|6475.3|6479.1|6476.3|6479.1|6476.3|6478.1|6475.3|8
1617021260000|2021-03-29 12:34:20|6478.1|6475.3|6475.5|6472.7|6478.6|6475.8|6475.5|6472.7|18
1617021270000|2021-03-29 12:34:30|6475.1|6472.3|6473.5|6470.7|6475.1|6472.3|6471.6|6468.7|49
1617021280000|2021-03-29 12:34:40|6473.6|6470.8|6472.5|6469.7|6474.1|6471.3|6472|6469.2|30
1617021290000|2021-03-29 12:34:50|6472.6|6469.8|6471.1|6468.3|6473|6470.2|6471|6468.2|18
1617021300000|2021-03-29 12:35:00|6471.5|6468.7|6473.5|6470.7|6475|6472.2|6471|6468.2|272
1617021310000|2021-03-29 12:35:10|6472.5|6469.7|6472.5|6469.7|6473|6470.2|6472|6469.2|110
1617021320000|2021-03-29 12:35:20|6472|6469.2|6470|6467.2|6472|6469.2|6470|6467.2|17
1617021330000|2021-03-29 12:35:30|6471|6468.2|6470.5|6467.7|6472|6469.2|6469|6466.2|19
1617021340000|2021-03-29 12:35:40|6471|6468.2|6471.5|6468.7|6472.5|6469.7|6470.5|6467.7|3
1617021350000|2021-03-29 12:35:50|6472|6469.2|6472|6469.2|6472|6469.2|6471.5|6468.7|1
1617021360000|2021-03-29 12:36:00|6471.5|6468.7|6466.5|6463.7|6471.5|6468.7|6466|6463.2|77
1617021370000|2021-03-29 12:36:10|6467|6464.2|6468|6465.2|6468.5|6465.7|6466|6463.2|64
1617021380000|2021-03-29 12:36:20|6467|6464.2|6468.5|6465.7|6468.5|6465.7|6466|6463.2|63
1617021390000|2021-03-29 12:36:30|6467.6|6464.8|6466|6463.2|6468|6465.2|6466|6463.2|8
1617021400000|2021-03-29 12:36:40|6466.1|6463.3|6467.5|6464.7|6470|6467.2|6466.1|6463.3|28
1617021410000|2021-03-29 12:36:50|6468|6465.2|6464|6461.2|6468|6465.2|6463.5|6460.7|1354
1617021420000|2021-03-29 12:37:00|6463.5|6460.7|6460|6457.2|6464|6461.2|6458.5|6455.6|111
1617021430000|2021-03-29 12:37:10|6460.5|6457.7|6461.5|6458.7|6462.5|6459.7|6459|6455.6|269
1617021440000|2021-03-29 12:37:20|6461|6458.2|6460.5|6457.7|6464|6461.2|6460.5|6457.7|35
1617021450000|2021-03-29 12:37:30|6459|6456.2|6456.5|6453.7|6461.5|6458.7|6456.5|6453.7|125
1617021460000|2021-03-29 12:37:40|6457|6454.2|6460|6457.2|6460|6457.2|6457|6454.2|47
1617021470000|2021-03-29 12:37:50|6459.5|6456.7|6458.5|6455.7|6463.1|6458.7|6457.5|6453.1|71
1617021480000|2021-03-29 12:38:00|6459.5|6456.7|6457.5|6454.7|6459.5|6456.7|6456|6453.2|359
1617021490000|2021-03-29 12:38:10|6458|6455.2|6459|6456.2|6459.5|6456.7|6457.5|6454.7|8
1617021500000|2021-03-29 12:38:20|6460|6457.2|6458.5|6455.7|6460.5|6457.7|6458.5|6455.7|13
1617021510000|2021-03-29 12:38:30|6459|6456.2|6458.5|6455.7|6459|6456.2|6458.5|6455.7|12
1617021520000|2021-03-29 12:38:40|6459|6456.2|6463|6460.2|6463|6460.2|6459|6456.2|84
1617021530000|2021-03-29 12:38:50|6463.5|6460.7|6460.5|6457.7|6463.5|6460.7|6459|6456.2|49
1617021540000|2021-03-29 12:39:00|6460|6457.2|6460|6457.2|6462|6459.2|6460|6457.2|110
1617021550000|2021-03-29 12:39:10|6459.5|6456.7|6458|6455.2|6459.5|6456.7|6457|6454.2|41
1617021560000|2021-03-29 12:39:20|6458.5|6455.7|6458.5|6455.7|6460|6457.2|6458|6455.2|12
1617021570000|2021-03-29 12:39:30|6458|6455.2|6460|6457.2|6460.5|6457.7|6457.5|6454.7|24
1617021580000|2021-03-29 12:39:40|6460.5|6457.7|6462|6459.2|6462.5|6459.7|6458.5|6455.7|106
1617021590000|2021-03-29 12:39:50|6462.5|6459.7|6460.5|6457.7|6462.5|6459.7|6459.5|6456.7|24
1617021600000|2021-03-29 12:40:00|6459|6456.2|6460.5|6457.7|6460.5|6457.7|6457.5|6454.7|18
1617021610000|2021-03-29 12:40:10|6460|6457.2|6460.5|6457.7|6460.5|6457.7|6460|6457.2|2
1617021620000|2021-03-29 12:40:20|6461|6458.2|6465.5|6462.7|6466|6463.2|6461|6458.2|23
1617021630000|2021-03-29 12:40:30|6466.5|6463.7|6466.5|6463.7|6469.5|6466.7|6465.5|6462.7|87
1617021640000|2021-03-29 12:40:40|6467.5|6464.7|6468.5|6465.7|6469.6|6466.7|6467.5|6464.7|28
1617021650000|2021-03-29 12:40:50|6467|6464.2|6469.5|6466.7|6469.5|6466.7|6467|6464.2|70
1617021660000|2021-03-29 12:41:00|6470|6467.2|6471|6468.2|6471|6468.2|6467|6464.2|140
1617021670000|2021-03-29 12:41:10|6471.5|6468.7|6472|6469.2|6473|6470.2|6470.5|6467.6|116
1617021680000|2021-03-29 12:41:20|6471.5|6468.7|6470.5|6467.7|6471.5|6468.7|6470.5|6467.7|4
1617021690000|2021-03-29 12:41:30|6472.5|6469.7|6475|6472.2|6475|6472.2|6472.5|6469.7|51
1617021700000|2021-03-29 12:41:40|6475.5|6472.7|6477.5|6474.7|6477.5|6474.7|6474|6471.2|50
1617021710000|2021-03-29 12:41:50|6477|6474.2|6475.5|6472.7|6477|6474.2|6475.5|6472.7|8
1617021720000|2021-03-29 12:42:00|6476|6473.2|6476.5|6473.7|6476.5|6473.7|6475.5|6472.7|14
1617021730000|2021-03-29 12:42:10|6476|6473.2|6475.5|6472.7|6476|6473.2|6475|6472.2|27
1617021740000|2021-03-29 12:42:20|6476|6473.2|6477|6474.2|6477|6474.2|6475.5|6472.7|30
1617021750000|2021-03-29 12:42:30|6477.5|6474.7|6479.5|6476.7|6479.5|6476.7|6477|6474.2|47
1617021760000|2021-03-29 12:42:40|6480|6477.2|6479.5|6476.7|6481|6478.2|6478.5|6475.7|23
1617021770000|2021-03-29 12:42:50|6480|6477.2|6479.5|6476.7|6480|6477.2|6479.5|6476.7|172
1617021780000|2021-03-29 12:43:00|6479|6476.2|6478.5|6475.7|6480|6477.2|6478.5|6475.7|9
1617021790000|2021-03-29 12:43:10|6477.5|6474.7|6480|6477.2|6480|6477.2|6477.5|6474.7|15
1617021800000|2021-03-29 12:43:20|6480.5|6477.7|6479.5|6476.7|6481|6478.2|6479.5|6476.7|4
1617021810000|2021-03-29 12:43:30|6480.5|6477.7|6479.5|6476.7|6481|6478.2|6479.5|6476.7|12
1617021820000|2021-03-29 12:43:40|6479|6476.2|6478.5|6475.7|6480|6477.2|6478.5|6475.7|18
1617021830000|2021-03-29 12:43:50|6479|6476.2|6479|6476.2|6479|6476.2|6478|6475.2|23
1617021840000|2021-03-29 12:44:00|6480|6477.2|6480.5|6477.7|6480.5|6477.7|6480|6477.2|103
1617021850000|2021-03-29 12:44:10|6480|6477.2|6481|6478.2|6481|6478.2|6479.5|6476.7|24
1617021860000|2021-03-29 12:44:20|6481.5|6478.7|6484|6481.2|6484|6481.2|6481.5|6478.7|252
1617021870000|2021-03-29 12:44:30|6484.5|6481.7|6479|6476.2|6485|6482.2|6478|6475.2|177
1617021880000|2021-03-29 12:44:40|6477.5|6474.7|6474|6471.2|6477.5|6474.7|6472.5|6469.7|51
1617021890000|2021-03-29 12:44:50|6473.5|6470.7|6468.5|6465.7|6473.5|6470.7|6468.5|6465.7|180
1617021900000|2021-03-29 12:45:00|6469|6466.2|6473.5|6470.7|6473.5|6470.7|6469|6466.2|66
1617021910000|2021-03-29 12:45:10|6473|6470.2|6471.5|6468.7|6473.5|6470.7|6471.5|6468.7|3
1617021920000|2021-03-29 12:45:20|6472|6469.2|6471.5|6468.7|6473|6470.2|6471|6468.2|106
1617021930000|2021-03-29 12:45:30|6471|6468.2|6470.5|6467.7|6471.5|6468.7|6470.5|6467.7|67
1617021940000|2021-03-29 12:45:40|6471|6468.2|6470.5|6467.7|6471.5|6468.7|6470.5|6467.7|4
1617021950000|2021-03-29 12:45:50|6472.5|6469.7|6473.5|6470.7|6474|6471.2|6472.5|6469.7|62
1617021960000|2021-03-29 12:46:00|6472.5|6469.7|6472.5|6469.7|6473|6470.2|6472|6469.2|208
1617021970000|2021-03-29 12:46:10|6473|6470.2|6474.5|6471.7|6475|6472.2|6473|6470.2|13
1617021980000|2021-03-29 12:46:20|6477|6474.2|6474.5|6471.7|6477|6474.2|6474.5|6471.7|46
1617021990000|2021-03-29 12:46:30|6475|6472.2|6471.5|6468.7|6475.5|6472.7|6471.5|6468.7|141
1617022000000|2021-03-29 12:46:40|6472.5|6469.7|6472.5|6469.7|6472.5|6469.7|6471|6468.2|44
1617022010000|2021-03-29 12:46:50|6472|6469.2|6472|6469.2|6473|6470.2|6472|6469.2|50
1617022020000|2021-03-29 12:47:00|6472.5|6469.7|6473|6470.2|6474|6471.2|6472.5|6469.7|79
1617022030000|2021-03-29 12:47:10|6473.5|6470.7|6475.5|6472.7|6475.5|6472.7|6473.5|6470.7|93
1617022040000|2021-03-29 12:47:20|6476|6473.2|6474.5|6471.7|6476.5|6473.7|6474|6471.2|196
1617022050000|2021-03-29 12:47:30|6474|6471.2|6473.5|6470.7|6474.5|6471.7|6473|6470.2|133
1617022060000|2021-03-29 12:47:40|6474|6471.2|6473|6470.2|6475|6472.2|6473|6470.2|76
1617022070000|2021-03-29 12:47:50|6472|6469.2|6472.5|6469.7|6473|6470.2|6472|6469.2|60
1617022080000|2021-03-29 12:48:00|6471.5|6468.7|6472|6469.2|6472|6469.2|6471.5|6468.7|25
1617022090000|2021-03-29 12:48:10|6472.5|6469.7|6472.5|6469.7|6473|6470.2|6472|6469.2|269
1617022100000|2021-03-29 12:48:20|6472|6469.2|6472.5|6469.7|6472.5|6469.7|6471|6468.2|50
1617022110000|2021-03-29 12:48:30|6472|6469.2|6472|6469.2|6472|6469.2|6472|6469.2|72
1617022120000|2021-03-29 12:48:40|6472.5|6469.7|6472.5|6469.7|6472.5|6469.7|6472.5|6469.7|2
1617022130000|2021-03-29 12:48:50|6473|6470.2|6472.5|6469.7|6473|6470.2|6472|6469.2|10
1617022140000|2021-03-29 12:49:00|6472|6469.2|6475.5|6472.7|6475.5|6472.7|6472|6469.2|8
1617022150000|2021-03-29 12:49:10|6476|6473.2|6476|6473.2|6476|6473.2|6476|6473.2|0
1617022160000|2021-03-29 12:49:20|6476.5|6473.7|6475|6472.2|6477|6474.2|6475|6472.2|16
1617022170000|2021-03-29 12:49:30|6474|6471.2|6472|6469.2|6474|6471.2|6472|6469.2|108
1617022180000|2021-03-29 12:49:40|6472.5|6469.7|6472.5|6469.7|6472.5|6469.7|6472|6469.2|54
1617022190000|2021-03-29 12:49:50|6472|6469.2|6473.5|6470.7|6474|6471.2|6472|6469.2|9
1617022200000|2021-03-29 12:50:00|6473|6470.2|6474|6471.2|6474|6471.2|6472.5|6469.7|9
1617022210000|2021-03-29 12:50:10|6473.5|6470.7|6474|6471.2|6475|6472.2|6473.5|6470.7|13
1617022220000|2021-03-29 12:50:20|6473.5|6470.7|6477|6474.2|6477|6474.2|6473.5|6469.6|51
1617022230000|2021-03-29 12:50:30|6478|6475.2|6479.5|6476.7|6480|6477.2|6477.5|6474.7|23
1617022240000|2021-03-29 12:50:40|6480|6477.2|6483.5|6480.7|6483.5|6480.7|6480|6477.2|293
1617022250000|2021-03-29 12:50:50|6483|6480.2|6483|6480.2|6483|6480.2|6481|6478.2|40
1617022260000|2021-03-29 12:51:00|6483.5|6480.7|6486.5|6483.7|6487|6484.2|6482|6479.2|103
1617022270000|2021-03-29 12:51:10|6485.5|6482.7|6487.5|6484.7|6488|6485.2|6485.5|6482.7|18
1617022280000|2021-03-29 12:51:20|6488|6485.2|6487.5|6484.7|6488|6485.2|6487.5|6484.7|1
1617022290000|2021-03-29 12:51:30|6486.5|6483.7|6488|6485.2|6488|6485.2|6485.5|6482.7|256
1617022300000|2021-03-29 12:51:40|6487.5|6484.7|6486.5|6483.7|6487.5|6484.7|6486.5|6483.7|11
1617022310000|2021-03-29 12:51:50|6486|6483.2|6484.5|6481.7|6486.5|6483.7|6482|6479.2|22
1617022320000|2021-03-29 12:52:00|6484|6481.2|6484|6481.2|6484.5|6481.7|6483.5|6480.7|5
1617022330000|2021-03-29 12:52:10|6485|6482.2|6485|6482.2|6486.5|6483.7|6485|6482.2|12
1617022340000|2021-03-29 12:52:20|6484|6481.2|6485|6482.2|6485|6482.2|6484|6481.2|127
1617022350000|2021-03-29 12:52:30|6484.5|6481.7|6485.5|6482.7|6485.5|6482.7|6484|6481.2|14
1617022360000|2021-03-29 12:52:40|6485|6482.2|6484|6481.2|6485|6482.2|6484|6481.2|14
1617022370000|2021-03-29 12:52:50|6483|6480.2|6481.5|6478.7|6483|6480.2|6481|6478.2|9
1617022380000|2021-03-29 12:53:00|6482|6479.2|6482.5|6479.7|6483|6480.2|6481.5|6478.7|3
1617022390000|2021-03-29 12:53:10|6482|6479.2|6481.5|6478.7|6482|6479.2|6481|6478.2|5
1617022400000|2021-03-29 12:53:20|6482|6479.2|6481|6478.2|6482|6479.2|6481|6478.2|12
1617022410000|2021-03-29 12:53:30|6482|6479.2|6482|6479.2|6482|6479.2|6482|6479.2|1
1617022420000|2021-03-29 12:53:40|6482.5|6479.7|6481.5|6478.7|6483|6480.2|6481.5|6478.7|28
1617022430000|2021-03-29 12:53:50|6482|6479.2|6483.5|6480.7|6483.5|6480.7|6482|6479.2|17
1617022440000|2021-03-29 12:54:00|6483|6480.2|6484.5|6481.7|6484.5|6481.7|6482.5|6479.7|0
1617022450000|2021-03-29 12:54:10|6484|6481.2|6485|6482.2|6485|6482.2|6483.5|6480.7|5
1617022460000|2021-03-29 12:54:20|6486|6483.2|6486.5|6483.7|6486.5|6483.7|6486|6483.2|4
1617022470000|2021-03-29 12:54:30|6487.5|6484.7|6492|6489.2|6492|6489.2|6487.5|6484.7|40
1617022480000|2021-03-29 12:54:40|6491.5|6488.7|6493|6490.2|6493.5|6490.7|6491|6488.2|38
1617022490000|2021-03-29 12:54:50|6492.5|6489.7|6491.5|6488.7|6492.5|6489.7|6491.5|6488.7|16
1617022500000|2021-03-29 12:55:00|6490.5|6487.7|6492.5|6489.7|6492.5|6489.7|6490|6487.2|11
1617022510000|2021-03-29 12:55:10|6492|6489.2|6491.5|6488.7|6492|6489.2|6491.5|6488.7|1
1617022520000|2021-03-29 12:55:20|6492|6489.2|6495.5|6492.7|6496.6|6493.7|6492|6489.2|18
1617022530000|2021-03-29 12:55:30|6495|6492.2|6496.5|6493.7|6496.5|6493.7|6494.5|6491.7|2
1617022540000|2021-03-29 12:55:40|6495|6492.2|6494.5|6491.7|6495.5|6492.7|6494|6491.2|8
1617022550000|2021-03-29 12:55:50|6495|6492.2|6494|6491.2|6495|6492.2|6494|6491.2|0
1617022560000|2021-03-29 12:56:00|6493.5|6490.7|6491.5|6488.7|6493.5|6490.7|6491.5|6488.7|7
1617022570000|2021-03-29 12:56:10|6492|6489.2|6493.5|6490.7|6495|6492.2|6492|6489.2|3
1617022580000|2021-03-29 12:56:20|6494|6491.2|6496.5|6493.7|6496.6|6493.7|6493.5|6490.7|74
1617022590000|2021-03-29 12:56:30|6496|6493.2|6497|6494.2|6497|6494.2|6495.5|6492.7|62
1617022600000|2021-03-29 12:56:40|6498.5|6495.7|6499.5|6496.7|6501|6498.2|6498.5|6495.7|34
1617022610000|2021-03-29 12:56:50|6499|6496.2|6499.5|6496.7|6500|6497.2|6498.5|6495.7|20
1617022620000|2021-03-29 12:57:00|6498.5|6495.7|6501|6498.2|6501|6498.2|6498|6495.2|120
1617022630000|2021-03-29 12:57:10|6500.5|6497.7|6500|6497.2|6501.5|6498.7|6500|6497.2|26
1617022640000|2021-03-29 12:57:20|6502|6499.2|6502|6499.2|6502.5|6499.7|6502|6499.2|39
1617022650000|2021-03-29 12:57:30|6501.5|6498.7|6497.5|6494.7|6501.5|6498.7|6497.5|6494.7|19
1617022660000|2021-03-29 12:57:40|6498|6495.2|6496|6493.2|6499|6496.2|6494.5|6491.7|227
1617022670000|2021-03-29 12:57:50|6496.5|6493.7|6498|6495.2|6498|6495.2|6496|6493.2|105
1617022680000|2021-03-29 12:58:00|6497.5|6494.7|6497|6494.2|6498.5|6495.7|6496.5|6493.7|95
1617022690000|2021-03-29 12:58:10|6496.5|6493.7|6496|6493.2|6497.5|6494.7|6496|6493.2|14
1617022700000|2021-03-29 12:58:20|6495|6492.2|6495.5|6492.7|6495.5|6492.7|6495|6492.2|29
1617022710000|2021-03-29 12:58:30|6495|6492.2|6496|6493.2|6497|6494.2|6495|6492.2|126
1617022720000|2021-03-29 12:58:40|6496.5|6493.7|6497.5|6494.7|6497.5|6494.7|6496|6493.2|24
1617022730000|2021-03-29 12:58:50|6498.5|6495.7|6499.5|6496.7|6499.5|6496.7|6498.5|6495.7|9
1617022740000|2021-03-29 12:59:00|6498.5|6495.7|6498|6495.2|6498.5|6495.7|6497|6494.2|92
1617022750000|2021-03-29 12:59:10|6497.5|6494.7|6497.5|6494.7|6500|6497.2|6497|6494.2|27
1617022760000|2021-03-29 12:59:20|6497|6494.2|6499.5|6496.7|6499.5|6496.7|6497|6494.2|10
1617022770000|2021-03-29 12:59:30|6500|6497.2|6499|6496.2|6500|6497.2|6498|6495.2|59
1617022780000|2021-03-29 12:59:40|6499.5|6496.7|6499.5|6496.7|6500|6497.2|6499.5|6496.7|4
1617022790000|2021-03-29 12:59:50|6500|6497.2|6499.5|6496.7|6501|6498.2|6499|6496.2|20
1617022800000|2021-03-29 13:00:00|6498.5|6495.7|6477.5|6474.7|6499.5|6496.7|6473.5|6470.7|469
1617022810000|2021-03-29 13:00:10|6477|6474.2|6482.5|6479.7|6485.5|6482.7|6476|6473.2|169
1617022820000|2021-03-29 13:00:20|6482|6479.2|6476.5|6473.7|6482|6479.2|6474|6471.2|146
1617022830000|2021-03-29 13:00:30|6476|6473.2|6481.5|6478.7|6481.5|6478.7|6474|6471.2|129
1617022840000|2021-03-29 13:00:40|6482|6479.2|6481.5|6478.7|6484.5|6481.7|6480.5|6477.7|108102
1617022850000|2021-03-29 13:00:50|6481|6478.2|6475.5|6472.7|6481|6478.2|6472|6469.2|199
1617022860000|2021-03-29 13:01:00|6476|6473.2|6473|6470.2|6479|6476.2|6473|6470.2|82
1617022870000|2021-03-29 13:01:10|6472.5|6469.7|6469.5|6466.7|6472.5|6469.7|6467.5|6464.7|145
1617022880000|2021-03-29 13:01:20|6471|6468.2|6468.5|6465.7|6474.5|6471.7|6468|6465.2|84
1617022890000|2021-03-29 13:01:30|6468|6465.2|6470.5|6467.7|6471.5|6468.7|6467.5|6464.7|86
1617022900000|2021-03-29 13:01:40|6469.5|6466.7|6469|6466.2|6472.5|6469.7|6469|6466.2|53
1617022910000|2021-03-29 13:01:50|6468.5|6465.7|6466|6463.2|6469|6466.2|6465.5|6461.6|149
1617022920000|2021-03-29 13:02:00|6465.5|6462.7|6447.5|6444.7|6465.5|6462.7|6443.5|6440.7|821
1617022930000|2021-03-29 13:02:10|6447|6444.2|6445|6442.2|6447.6|6444.2|6442.5|6439.7|123
1617022940000|2021-03-29 13:02:20|6445.5|6442.7|6437.5|6434.7|6446.5|6443.7|6435|6432.2|236
1617022950000|2021-03-29 13:02:30|6438|6435.2|6434.5|6431.7|6440.5|6437.7|6431.5|6428.6|167
1617022960000|2021-03-29 13:02:40|6434|6431.2|6434.5|6431.7|6434.5|6431.7|6430.5|6427.6|337
1617022970000|2021-03-29 13:02:50|6434|6431.2|6441.5|6438.7|6441.5|6438.7|6432.5|6429.7|126
1617022980000|2021-03-29 13:03:00|6442.5|6439.7|6438.5|6435.7|6445|6442.2|6438.5|6435.7|112
1617022990000|2021-03-29 13:03:10|6439|6436.2|6439|6436.2|6441.6|6438.7|6437.5|6434.6|109
1617023000000|2021-03-29 13:03:20|6438.5|6435.7|6444.5|6441.7|6444.5|6441.7|6437|6434.2|172
1617023010000|2021-03-29 13:03:30|6445|6442.2|6442.5|6439.7|6446|6443.2|6441|6438.2|153
1617023020000|2021-03-29 13:03:40|6441.5|6438.7|6446.5|6443.7|6447|6444.2|6441.5|6438.7|167
1617023030000|2021-03-29 13:03:50|6447|6444.2|6448.5|6445.7|6449|6446.2|6445.5|6442.7|61
1617023040000|2021-03-29 13:04:00|6448|6445.2|6442.5|6439.7|6448|6445.2|6440.5|6437.7|68
1617023050000|2021-03-29 13:04:10|6443|6440.2|6440.5|6437.7|6443.5|6440.7|6439.5|6436.7|81
1617023060000|2021-03-29 13:04:20|6439.5|6436.7|6442.5|6439.7|6444|6441.2|6439|6436.2|52
1617023070000|2021-03-29 13:04:30|6442|6439.2|6433.5|6430.7|6442|6439.2|6432|6429.2|161
1617023080000|2021-03-29 13:04:40|6434.5|6431.7|6437.5|6434.7|6437.5|6434.7|6434.5|6431.7|83
1617023090000|2021-03-29 13:04:50|6436.5|6433.7|6440.5|6437.7|6444.5|6441.7|6436.5|6433.7|132
1617023100000|2021-03-29 13:05:00|6441.6|6437.6|6442|6439.2|6443.5|6440.7|6438.5|6435.7|78
1617023110000|2021-03-29 13:05:10|6441.5|6438.7|6439.5|6436.7|6441.5|6438.7|6437.5|6434.7|87
1617023120000|2021-03-29 13:05:20|6439|6436.2|6434.5|6431.7|6439|6436.2|6432|6429.2|311
1617023130000|2021-03-29 13:05:30|6433.5|6430.7|6429|6426.2|6435.5|6432.7|6428|6425.2|198
1617023140000|2021-03-29 13:05:40|6428.5|6425.7|6430|6427.2|6430.5|6427.7|6422|6419.2|371
1617023150000|2021-03-29 13:05:50|6430.5|6427.7|6433|6430.2|6434|6431.2|6428.5|6425.6|226
1617023160000|2021-03-29 13:06:00|6432.5|6429.7|6432|6429.2|6433.6|6430.7|6432|6429.2|54
1617023170000|2021-03-29 13:06:10|6433|6430.2|6429|6426.2|6433|6430.2|6424|6421.2|150
1617023180000|2021-03-29 13:06:20|6428.5|6425.7|6434.5|6431.7|6434.5|6431.7|6427.5|6424.7|154
1617023190000|2021-03-29 13:06:30|6435.5|6432.7|6434|6431.2|6436|6433.2|6432.5|6429.7|108
1617023200000|2021-03-29 13:06:40|6433.5|6430.7|6437.5|6434.7|6438.5|6435.7|6433.5|6430.7|76
1617023210000|2021-03-29 13:06:50|6438|6435.2|6439.5|6436.7|6441.5|6438.7|6436.5|6433.7|197
1617023220000|2021-03-29 13:07:00|6438.5|6435.7|6433.5|6430.7|6438.5|6435.7|6433|6430.2|60
1617023230000|2021-03-29 13:07:10|6434|6431.2|6429.5|6426.7|6435.5|6432.7|6425.5|6422.7|235
1617023240000|2021-03-29 13:07:20|6430.5|6427.7|6429.5|6426.7|6431.5|6428.7|6429.5|6426.7|40
1617023250000|2021-03-29 13:07:30|6431|6428.2|6429.5|6426.7|6433|6430.2|6429|6426.2|131
1617023260000|2021-03-29 13:07:40|6430.5|6427.7|6428|6425.2|6433|6430.2|6427.5|6424.7|224
1617023270000|2021-03-29 13:07:50|6428.5|6425.7|6427|6424.2|6429|6426.2|6426|6423.2|73
1617023280000|2021-03-29 13:08:00|6427.5|6424.7|6425.5|6422.7|6431|6428.2|6425|6422.2|129
1617023290000|2021-03-29 13:08:10|6427|6424.2|6428|6425.2|6428.5|6425.7|6425|6422.2|37
1617023300000|2021-03-29 13:08:20|6430|6427.2|6426.5|6423.7|6430.5|6427.7|6426|6423.2|115208
1617023310000|2021-03-29 13:08:30|6428|6425.2|6429|6426.2|6429.5|6426.7|6426.5|6423.7|69
1617023320000|2021-03-29 13:08:40|6430|6427.2|6436|6433.2|6436|6433.2|6430|6427.2|73
1617023330000|2021-03-29 13:08:50|6435.5|6432.7|6436|6433.2|6437|6434.2|6435|6432.2|63
1617023340000|2021-03-29 13:09:00|6435.5|6432.7|6433.5|6430.7|6437.5|6434.7|6433.5|6430.6|48
1617023350000|2021-03-29 13:09:10|6433|6430.2|6436|6433.2|6436|6433.2|6433|6430.2|54
1617023360000|2021-03-29 13:09:20|6435.5|6432.7|6429.5|6426.7|6435.5|6432.7|6429|6426.2|21
1617023370000|2021-03-29 13:09:30|6431|6428.2|6434|6431.2|6434|6431.2|6431|6428.2|73
1617023380000|2021-03-29 13:09:40|6433.5|6430.7|6436|6433.2|6436.5|6433.7|6432.5|6429.7|20
1617023390000|2021-03-29 13:09:50|6435.5|6432.7|6435.5|6432.7|6436|6433.2|6435|6432.2|21
1617023400000|2021-03-29 13:10:00|6434|6431.2|6436.5|6433.7|6440|6437.2|6433|6430.2|161
1617023410000|2021-03-29 13:10:10|6437|6434.2|6429|6426.2|6437|6434.2|6429|6426.2|205
1617023420000|2021-03-29 13:10:20|6428.5|6425.7|6432|6429.2|6432.5|6429.7|6428.5|6425.7|43
1617023430000|2021-03-29 13:10:30|6431|6428.2|6429.5|6426.7|6433.5|6430.7|6428.5|6425.7|42
1617023440000|2021-03-29 13:10:40|6430|6427.2|6431.5|6428.7|6434|6431.2|6430|6427.2|91
1617023450000|2021-03-29 13:10:50|6432|6429.2|6431|6428.2|6433.5|6430.7|6430.5|6427.7|32
1617023460000|2021-03-29 13:11:00|6430.5|6427.7|6432.5|6429.7|6432.5|6429.7|6429.5|6426.7|31
1617023470000|2021-03-29 13:11:10|6432|6429.2|6425.5|6422.7|6433|6430.2|6420.5|6417.7|328
1617023480000|2021-03-29 13:11:20|6425|6422.2|6433.5|6430.7|6433.5|6430.7|6425|6422.2|199
1617023490000|2021-03-29 13:11:30|6435.5|6432.7|6434.5|6431.7|6438.5|6435.7|6433|6430.2|153
1617023500000|2021-03-29 13:11:40|6434.6|6430.6|6436.5|6433.7|6437.6|6434.7|6433|6430.2|166
1617023510000|2021-03-29 13:11:50|6435.5|6432.7|6434.5|6431.7|6435.5|6432.7|6432.5|6429.7|53
1617023520000|2021-03-29 13:12:00|6435|6432.2|6440|6437.2|6444.5|6441.7|6435|6432.2|144
1617023530000|2021-03-29 13:12:10|6441.6|6437.6|6441.5|6438.7|6444|6441.2|6439.5|6436.7|91
1617023540000|2021-03-29 13:12:20|6442|6439.2|6436.5|6433.7|6442|6439.2|6435.5|6432.7|76
1617023550000|2021-03-29 13:12:30|6435.5|6432.7|6429|6426.2|6436|6433.2|6429|6426.2|110
1617023560000|2021-03-29 13:12:40|6429.5|6426.7|6428.5|6425.7|6432.5|6429.7|6425.5|6422.6|235314
1617023570000|2021-03-29 13:12:50|6429|6426.2|6421.5|6418.7|6429|6426.2|6421.5|6418.7|99
1617023580000|2021-03-29 13:13:00|6420.5|6417.7|6426.5|6423.7|6427.6|6424.7|6420|6417.2|63
1617023590000|2021-03-29 13:13:10|6425.5|6422.7|6425.5|6422.7|6428|6425.2|6425.5|6422.7|26
1617023600000|2021-03-29 13:13:20|6424.5|6421.7|6424|6421.2|6428|6425.2|6423.5|6420.7|673
1617023610000|2021-03-29 13:13:30|6423.5|6420.7|6427|6424.2|6427.5|6424.7|6422.5|6419.7|96
1617023620000|2021-03-29 13:13:40|6426.5|6423.7|6429|6426.2|6432.5|6429.7|6426.5|6423.7|42
1617023630000|2021-03-29 13:13:50|6431|6428.2|6435|6432.2|6436.5|6433.7|6431|6427.6|179
1617023640000|2021-03-29 13:14:00|6434.5|6431.7|6434.5|6431.7|6436|6433.2|6434.5|6431.7|28
1617023650000|2021-03-29 13:14:10|6435|6432.2|6436|6433.2|6439.5|6436.7|6435|6432.2|87
1617023660000|2021-03-29 13:14:20|6435|6432.2|6433.5|6430.7|6437.5|6434.7|6433.5|6430.7|88
1617023670000|2021-03-29 13:14:30|6433|6430.2|6429.5|6426.7|6433|6430.2|6428.5|6425.7|84
1617023680000|2021-03-29 13:14:40|6430|6427.2|6430.5|6427.7|6430.5|6427.7|6427.5|6424.7|42
1617023690000|2021-03-29 13:14:50|6429|6426.2|6421|6418.2|6429.5|6426.7|6420.5|6417.7|219
1617023700000|2021-03-29 13:15:00|6420.5|6417.7|6426|6423.2|6428.5|6425.7|6420|6417.2|127
1617023710000|2021-03-29 13:15:10|6426.5|6423.7|6425.5|6422.7|6428.5|6425.7|6425.5|6422.7|44
1617023720000|2021-03-29 13:15:20|6425|6422.2|6413.5|6410.7|6425|6422.2|6413.5|6410.7|393
1617023730000|2021-03-29 13:15:30|6414.5|6411.7|6412|6409.2|6418|6415.2|6412|6409.2|118
1617023740000|2021-03-29 13:15:40|6410.5|6407.7|6416.5|6413.7|6417|6414.2|6410.5|6407.7|421
1617023750000|2021-03-29 13:15:50|6417|6414.2|6415.5|6412.7|6417|6414.2|6414.5|6411.7|40
1617023760000|2021-03-29 13:16:00|6417.6|6413.6|6418.5|6415.7|6420.5|6417.7|6416|6413.2|57
1617023770000|2021-03-29 13:16:10|6418|6415.2|6412.5|6409.7|6418.5|6415.7|6411.5|6408.7|19
1617023780000|2021-03-29 13:16:20|6413|6410.2|6407|6404.2|6415.5|6412.7|6407|6404.2|98
1617023790000|2021-03-29 13:16:30|6407.5|6404.7|6409.5|6406.7|6411.5|6408.7|6407|6404.2|360850
1617023800000|2021-03-29 13:16:40|6410.1|6406.1|6409.5|6406.7|6412|6409.2|6407|6404.2|120688
1617023810000|2021-03-29 13:16:50|6410|6407.2|6412.5|6409.7|6414|6411.2|6410|6407.2|73
1617023820000|2021-03-29 13:17:00|6412|6409.2|6416.5|6413.7|6420.5|6417.7|6412|6409.2|58
1617023830000|2021-03-29 13:17:10|6417|6414.2|6415.5|6412.7|6419.5|6416.7|6414.5|6411.7|119
1617023840000|2021-03-29 13:17:20|6415|6412.2|6415.5|6412.7|6416.5|6413.7|6412.5|6409.7|14
1617023850000|2021-03-29 13:17:30|6414|6411.2|6408|6405.2|6414.5|6411.7|6407.5|6404.6|37
1617023860000|2021-03-29 13:17:40|6407.5|6404.7|6408|6405.2|6410.5|6407.7|6407|6404.2|138
1617023870000|2021-03-29 13:17:50|6408.5|6405.7|6398.5|6395.7|6408.5|6405.7|6397|6394.2|554
1617023880000|2021-03-29 13:18:00|6398|6395.2|6401.5|6398.7|6402|6399.2|6397.5|6394.7|46
1617023890000|2021-03-29 13:18:10|6401|6398.2|6401.5|6398.7|6405.5|6402.7|6400.5|6397.7|123
1617023900000|2021-03-29 13:18:20|6402.5|6399.7|6402|6399.2|6405.5|6402.7|6402|6399.2|90
1617023910000|2021-03-29 13:18:30|6400.5|6397.7|6403|6400.2|6403.5|6400.7|6398.5|6395.7|78
1617023920000|2021-03-29 13:18:40|6402.5|6399.7|6405.5|6402.7|6405.5|6402.7|6400.5|6397.6|79
1617023930000|2021-03-29 13:18:50|6405|6402.2|6402.5|6399.7|6406|6403.2|6399.5|6396.7|93
1617023940000|2021-03-29 13:19:00|6401.5|6398.7|6398.5|6395.7|6401.5|6398.7|6397|6394.2|50
1617023950000|2021-03-29 13:19:10|6399|6396.2|6397.5|6394.7|6402.5|6399.7|6397.5|6394.7|150
1617023960000|2021-03-29 13:19:20|6396.5|6393.7|6384.5|6381.7|6397.5|6394.7|6380|6377.2|332
1617023970000|2021-03-29 13:19:30|6384|6381.2|6382|6379.2|6385|6382.2|6378.5|6375.7|314
1617023980000|2021-03-29 13:19:40|6381.5|6378.7|6382.5|6379.7|6385.6|6382.7|6381|6378.2|246404
1617023990000|2021-03-29 13:19:50|6383.5|6380.7|6388.5|6385.7|6388.5|6385.7|6382.5|6379.7|118
1617024000000|2021-03-29 13:20:00|6389|6386.2|6395.5|6392.7|6396|6393.2|6389|6386.2|253
1617024010000|2021-03-29 13:20:10|6394.5|6391.7|6402|6399.2|6402|6399.2|6393|6390.2|164
1617024020000|2021-03-29 13:20:20|6401.5|6398.7|6400.5|6397.7|6401.5|6398.7|6397|6394.2|42
1617024030000|2021-03-29 13:20:30|6400|6397.2|6399.5|6396.7|6400.5|6397.7|6397|6394.2|49
1617024040000|2021-03-29 13:20:40|6401|6398.2|6398.5|6395.7|6401|6398.2|6397.5|6394.7|28
1617024050000|2021-03-29 13:20:50|6397.5|6394.7|6400.5|6397.7|6401.5|6398.7|6397|6394.2|55
1617024060000|2021-03-29 13:21:00|6400|6397.2|6399|6396.2|6400|6397.2|6398.5|6395.7|68
1617024070000|2021-03-29 13:21:10|6398.5|6395.7|6397.5|6394.7|6400|6397.2|6397|6394.2|79
1617024080000|2021-03-29 13:21:20|6397|6394.2|6398.5|6395.7|6400|6397.2|6397|6394.2|48
1617024090000|2021-03-29 13:21:30|6399.5|6396.7|6398|6395.2|6400.5|6397.7|6397|6394.2|68
1617024100000|2021-03-29 13:21:40|6399|6396.2|6397.5|6394.7|6400|6397.2|6397|6394.2|40
1617024110000|2021-03-29 13:21:50|6398.5|6395.7|6398|6395.2|6399|6396.2|6397|6394.2|52
1617024120000|2021-03-29 13:22:00|6397.5|6394.7|6399|6396.2|6399|6396.2|6397|6394.2|146
1617024130000|2021-03-29 13:22:10|6398.5|6395.7|6405|6402.2|6405|6402.2|6398.5|6395.7|110
1617024140000|2021-03-29 13:22:20|6404|6401.2|6409.5|6406.7|6411|6408.2|6403.5|6400.7|183
1617024150000|2021-03-29 13:22:30|6409|6406.2|6409.5|6406.7|6413|6410.2|6409|6406.2|228
1617024160000|2021-03-29 13:22:40|6409|6406.2|6408.5|6405.7|6414|6411.2|6408|6405.2|108
1617024170000|2021-03-29 13:22:50|6407.5|6404.7|6409|6406.2|6409|6406.2|6406.5|6403.7|26
1617024180000|2021-03-29 13:23:00|6408.5|6405.7|6407.5|6404.7|6408.5|6405.7|6406.5|6403.7|122
1617024190000|2021-03-29 13:23:10|6407|6404.2|6405|6402.2|6409.5|6406.7|6405|6402.2|23
1617024200000|2021-03-29 13:23:20|6404.5|6401.7|6406.5|6403.7|6408|6405.2|6404.5|6401.7|33
1617024210000|2021-03-29 13:23:30|6406|6403.2|6404.5|6401.7|6407|6404.2|6404|6401.2|29
1617024220000|2021-03-29 13:23:40|6405|6402.2|6403.5|6400.7|6405|6402.2|6402|6399.2|19
1617024230000|2021-03-29 13:23:50|6404|6401.2|6404|6401.2|6406.5|6403.7|6404|6401.2|16
1617024240000|2021-03-29 13:24:00|6405|6402.2|6407|6404.2|6410.5|6407.7|6405|6402.2|67
1617024250000|2021-03-29 13:24:10|6407.5|6404.7|6410|6407.2|6410.5|6407.7|6407.5|6404.7|32
1617024260000|2021-03-29 13:24:20|6410.5|6407.7|6415.5|6412.7|6415.5|6412.7|6410.5|6407.7|126
1617024270000|2021-03-29 13:24:30|6416|6413.2|6415|6412.2|6416|6413.2|6412.5|6409.7|173
1617024280000|2021-03-29 13:24:40|6416|6413.2|6412.5|6409.7|6416|6413.2|6412.5|6409.7|56
1617024290000|2021-03-29 13:24:50|6412|6409.2|6412.5|6409.7|6413|6410.2|6412|6409.2|41
1617024300000|2021-03-29 13:25:00|6412|6409.2|6408.5|6405.7|6412|6409.2|6407.5|6403.6|46
1617024310000|2021-03-29 13:25:10|6408|6405.2|6403.5|6400.7|6408|6405.2|6403.5|6400.7|198
1617024320000|2021-03-29 13:25:20|6404.5|6401.7|6407.5|6404.7|6407.5|6404.7|6403.5|6400.7|27
1617024330000|2021-03-29 13:25:30|6407|6404.2|6409.5|6406.7|6409.5|6406.7|6406|6403.2|18
1617024340000|2021-03-29 13:25:40|6408.5|6405.7|6413.5|6410.7|6413.5|6410.7|6408.5|6405.7|31
1617024350000|2021-03-29 13:25:50|6414|6411.2|6414.5|6411.7|6417|6414.2|6414|6411.2|47
1617024360000|2021-03-29 13:26:00|6415.5|6412.7|6414|6411.2|6415.5|6412.7|6413|6410.2|56
1617024370000|2021-03-29 13:26:10|6413.5|6410.7|6411|6408.2|6414.5|6411.7|6411|6408.2|29
1617024380000|2021-03-29 13:26:20|6411.5|6408.7|6412.5|6409.7|6413|6410.2|6411|6408.2|28
1617024390000|2021-03-29 13:26:30|6412|6409.2|6412|6409.2|6412.5|6409.7|6411|6408.2|26
1617024400000|2021-03-29 13:26:40|6411.5|6408.7|6405.5|6402.7|6411.5|6408.7|6405|6402.2|43
1617024410000|2021-03-29 13:26:50|6405|6402.2|6403.5|6400.7|6405.5|6402.7|6402.5|6399.7|126324
1617024420000|2021-03-29 13:27:00|6404.5|6401.7|6406.5|6403.7|6408.5|6405.7|6404|6401.2|290
1617024430000|2021-03-29 13:27:10|6406|6403.2|6404.5|6401.7|6406.5|6403.7|6403.5|6400.7|11
1617024440000|2021-03-29 13:27:20|6405|6402.2|6405|6402.2|6405|6402.2|6405|6402.2|10
1617024450000|2021-03-29 13:27:30|6406|6403.2|6408|6405.2|6408.5|6405.7|6405|6402.2|27
1617024460000|2021-03-29 13:27:40|6407.5|6404.7|6405|6402.2|6410|6407.2|6403.5|6400.7|221
1617024470000|2021-03-29 13:27:50|6405.5|6402.7|6404.5|6401.7|6405.5|6402.7|6404|6401.2|37
1617024480000|2021-03-29 13:28:00|6404|6401.2|6407.5|6404.7|6410|6407.2|6404|6401.2|22
1617024490000|2021-03-29 13:28:10|6407|6404.2|6404.5|6401.7|6407|6404.2|6404.5|6401.7|57
1617024500000|2021-03-29 13:28:20|6405|6402.2|6407.5|6404.7|6407.5|6404.7|6405|6402.2|26
1617024510000|2021-03-29 13:28:30|6408|6405.2|6405|6402.2|6408|6405.2|6404|6401.2|42
1617024520000|2021-03-29 13:28:40|6404|6401.2|6405|6402.2|6405.5|6402.7|6404|6401.2|25
1617024530000|2021-03-29 13:28:50|6403|6400.2|6403.5|6400.7|6404|6401.2|6402|6399.2|25
1617024540000|2021-03-29 13:29:00|6404.5|6401.7|6403|6400.2|6405|6402.2|6403|6400.2|22
1617024550000|2021-03-29 13:29:10|6404|6401.2|6404.5|6401.7|6405.5|6402.7|6404|6401.2|183
1617024560000|2021-03-29 13:29:20|6405|6402.2|6403|6400.2|6407|6404.2|6402.5|6399.7|23
1617024570000|2021-03-29 13:29:30|6404.5|6401.7|6404.5|6401.7|6405|6402.2|6403|6400.2|45
1617024580000|2021-03-29 13:29:40|6405|6402.2|6402.5|6399.7|6405|6402.2|6402|6399.2|44
1617024590000|2021-03-29 13:29:50|6403|6400.2|6403.5|6400.7|6404|6401.2|6403|6400.2|11
1617024600000|2021-03-29 13:30:00|6404|6401.2|6404|6401.2|6408.5|6405.7|6403|6400.2|80
1617024610000|2021-03-29 13:30:10|6403|6400.2|6403.5|6400.7|6403.5|6400.7|6402|6399.2|55
1617024620000|2021-03-29 13:30:20|6403|6400.2|6395|6392.2|6403|6400.2|6395|6392.2|97
1617024630000|2021-03-29 13:30:30|6396|6393.2|6388.5|6385.7|6396|6393.2|6388|6385.2|246
1617024640000|2021-03-29 13:30:40|6388|6385.2|6386|6383.2|6391|6388.2|6386|6383.2|169
1617024650000|2021-03-29 13:30:50|6386.5|6383.7|6389.5|6386.7|6391|6388.2|6383.5|6380.7|93
1617024660000|2021-03-29 13:31:00|6390|6387.2|6393.5|6390.7|6395|6392.2|6389.5|6386.7|51
1617024670000|2021-03-29 13:31:10|6394|6391.2|6393|6390.2|6394.5|6391.7|6390.5|6387.7|45
1617024680000|2021-03-29 13:31:20|6393.5|6390.7|6400|6397.2|6400.5|6397.7|6392|6389.2|59
1617024690000|2021-03-29 13:31:30|6401|6398.2|6401|6398.2|6404|6401.2|6399|6396.2|58
1617024700000|2021-03-29 13:31:40|6402|6399.2|6399|6396.2|6402.5|6399.7|6399|6396.2|14
1617024710000|2021-03-29 13:31:50|6400|6397.2|6395.5|6392.7|6400|6397.2|6394.5|6391.7|33
1617024720000|2021-03-29 13:32:00|6395|6392.2|6397.5|6394.7|6397.5|6394.7|6392|6389.2|50
1617024730000|2021-03-29 13:32:10|6398|6395.2|6401.5|6398.7|6403.5|6400.7|6398|6395.2|99
1617024740000|2021-03-29 13:32:20|6402|6399.2|6403.5|6400.7|6404|6401.2|6401|6398.2|77
1617024750000|2021-03-29 13:32:30|6403|6400.2|6403|6400.2|6405|6402.2|6399.5|6396.7|85
1617024760000|2021-03-29 13:32:40|6403.5|6400.7|6401.5|6398.7|6405|6402.2|6401.5|6398.7|104
1617024770000|2021-03-29 13:32:50|6402|6399.2|6400|6397.2|6402.5|6399.7|6399|6396.2|53
1617024780000|2021-03-29 13:33:00|6401|6398.2|6401|6398.2|6403|6400.2|6400|6397.2|22
1617024790000|2021-03-29 13:33:10|6400|6397.2|6392.5|6389.7|6400.5|6397.7|6392.5|6389.7|385
1617024800000|2021-03-29 13:33:20|6392|6389.2|6385.5|6382.7|6392|6389.2|6383.5|6380.7|95
1617024810000|2021-03-29 13:33:30|6385|6382.2|6385.5|6382.7|6385.5|6382.7|6380.5|6377.6|68
1617024820000|2021-03-29 13:33:40|6384.5|6381.7|6377.5|6374.7|6384.5|6381.7|6375.5|6372.7|99
1617024830000|2021-03-29 13:33:50|6378|6375.2|6387.5|6384.7|6387.5|6384.7|6376.5|6373.7|124
1617024840000|2021-03-29 13:34:00|6387|6384.2|6381|6378.2|6387|6384.2|6380.5|6377.7|22
1617024850000|2021-03-29 13:34:10|6381.5|6378.7|6378.5|6375.7|6383|6380.2|6378.5|6375.7|29
1617024860000|2021-03-29 13:34:20|6379.5|6376.7|6381.5|6378.7|6382.5|6379.7|6379|6376.2|82
1617024870000|2021-03-29 13:34:30|6380.5|6377.7|6381|6378.2|6381.5|6378.7|6379|6376.2|22
1617024880000|2021-03-29 13:34:40|6380.5|6377.7|6380|6377.2|6381|6378.2|6377.5|6374.7|24
1617024890000|2021-03-29 13:34:50|6379.5|6376.7|6383.5|6380.7|6383.5|6380.7|6379.5|6376.7|10
1617024900000|2021-03-29 13:35:00|6383|6380.2|6382|6379.2|6385|6382.2|6381|6378.2|22
1617024910000|2021-03-29 13:35:10|6381.5|6378.7|6379.5|6376.7|6383|6380.2|6379|6376.2|49
1617024920000|2021-03-29 13:35:20|6379|6376.2|6379.5|6376.7|6380.5|6377.7|6376|6373.2|135
1617024930000|2021-03-29 13:35:30|6379|6376.2|6388|6385.2|6388|6385.2|6379|6376.2|107
1617024940000|2021-03-29 13:35:40|6387.5|6384.7|6380|6377.2|6388|6385.2|6379|6376.2|29
1617024950000|2021-03-29 13:35:50|6380.5|6377.7|6380.5|6377.7|6382.5|6379.7|6380.5|6377.6|44
1617024960000|2021-03-29 13:36:00|6380|6377.2|6378.5|6375.7|6380|6377.2|6375.5|6372.7|49
1617024970000|2021-03-29 13:36:10|6378|6375.2|6378.5|6375.7|6379|6376.2|6376.5|6373.7|67
1617024980000|2021-03-29 13:36:20|6379|6376.2|6384.5|6381.7|6384.5|6381.7|6379|6376.2|21
1617024990000|2021-03-29 13:36:30|6385|6382.2|6385.5|6382.7|6386|6383.2|6383.5|6380.7|34
1617025000000|2021-03-29 13:36:40|6386|6383.2|6382.5|6379.7|6386|6383.2|6381.5|6378.7|47
1617025010000|2021-03-29 13:36:50|6381.5|6378.7|6383.5|6380.7|6384.5|6381.7|6381|6378.2|126
1617025020000|2021-03-29 13:37:00|6384|6381.2|6381.5|6378.7|6384|6381.2|6380|6377.2|95
1617025030000|2021-03-29 13:37:10|6381|6378.2|6389.5|6386.7|6390|6387.2|6381|6378.2|94
1617025040000|2021-03-29 13:37:20|6389|6386.2|6392|6389.2|6392|6389.2|6387.5|6384.7|56
1617025050000|2021-03-29 13:37:30|6392.5|6389.7|6394.5|6391.7|6398|6395.2|6391|6388.2|69
1617025060000|2021-03-29 13:37:40|6395|6392.2|6394.5|6391.7|6396|6393.2|6393|6390.2|45
1617025070000|2021-03-29 13:37:50|6395|6392.2|6399|6396.2|6399|6396.2|6389|6386.2|73
1617025080000|2021-03-29 13:38:00|6398.5|6395.7|6396|6393.2|6398.5|6395.7|6395|6392.2|43
1617025090000|2021-03-29 13:38:10|6395.5|6392.7|6397|6394.2|6398.5|6395.7|6395.5|6392.7|30
1617025100000|2021-03-29 13:38:20|6398|6395.2|6403.5|6400.7|6403.5|6400.7|6397.5|6394.7|235
1617025110000|2021-03-29 13:38:30|6404|6401.2|6404.5|6401.7|6405|6402.2|6403|6400.2|101
1617025120000|2021-03-29 13:38:40|6406|6403.2|6405.5|6402.7|6406|6403.2|6403|6400.2|71
1617025130000|2021-03-29 13:38:50|6406|6403.2|6407.5|6404.7|6409.5|6406.7|6405|6402.2|46
1617025140000|2021-03-29 13:39:00|6408|6405.2|6403|6400.2|6408.5|6405.7|6403|6400.2|146
1617025150000|2021-03-29 13:39:10|6402|6399.2|6411.5|6408.7|6412|6409.2|6402|6399.2|404
1617025160000|2021-03-29 13:39:20|6410.5|6407.7|6411|6408.2|6412|6409.2|6409|6406.2|448
1617025170000|2021-03-29 13:39:30|6410.5|6407.7|6411.5|6408.7|6412|6409.2|6409|6406.2|55
1617025180000|2021-03-29 13:39:40|6411|6408.2|6414.5|6411.7|6415.5|6412.7|6411|6408.2|125
1617025190000|2021-03-29 13:39:50|6414|6411.2|6411.5|6408.7|6414.5|6411.7|6411|6408.2|69
1617025200000|2021-03-29 13:40:00|6412|6409.2|6404.5|6401.7|6412|6409.2|6404.5|6401.7|96
1617025210000|2021-03-29 13:40:10|6405|6402.2|6406|6403.2|6406|6403.2|6403|6400.2|84
1617025220000|2021-03-29 13:40:20|6405.5|6402.7|6408.5|6405.7|6411|6408.2|6405.5|6402.7|186
1617025230000|2021-03-29 13:40:30|6408|6405.2|6409.5|6406.7|6409.5|6406.7|6407|6404.2|32
1617025240000|2021-03-29 13:40:40|6408.5|6405.7|6406.5|6403.7|6408.5|6405.7|6406|6403.2|77
1617025250000|2021-03-29 13:40:50|6406|6403.2|6407.5|6404.7|6409|6406.2|6406|6403.2|54
1617025260000|2021-03-29 13:41:00|6407|6404.2|6408|6405.2|6409|6406.2|6405|6402.2|66
1617025270000|2021-03-29 13:41:10|6407.5|6404.7|6404.5|6401.7|6408|6405.2|6404.5|6401.7|70
1617025280000|2021-03-29 13:41:20|6404|6401.2|6404.5|6401.7|6407|6404.2|6403.5|6400.7|113
1617025290000|2021-03-29 13:41:30|6405|6402.2|6404|6401.2|6405|6402.2|6403|6400.2|23
1617025300000|2021-03-29 13:41:40|6404.5|6401.7|6394.5|6391.7|6405|6402.2|6394.5|6391.7|105
1617025310000|2021-03-29 13:41:50|6394|6391.2|6387.5|6384.7|6394|6391.2|6387|6384.2|95
1617025320000|2021-03-29 13:42:00|6387|6384.2|6384|6381.2|6388|6385.2|6383|6380.2|135
1617025330000|2021-03-29 13:42:10|6383.5|6380.7|6385.5|6382.7|6387.5|6384.7|6383|6380.2|52
1617025340000|2021-03-29 13:42:20|6386|6383.2|6384.5|6381.7|6387.5|6384.7|6383.5|6380.7|20
1617025350000|2021-03-29 13:42:30|6383.5|6380.7|6378|6375.2|6383.5|6380.7|6376|6373.2|72
1617025360000|2021-03-29 13:42:40|6377|6374.2|6372.5|6369.7|6378|6375.2|6364.5|6361.6|134983
1617025370000|2021-03-29 13:42:50|6372|6369.2|6369.5|6366.7|6374|6371.2|6366|6363.2|170
1617025380000|2021-03-29 13:43:00|6370|6367.2|6381|6378.2|6381.5|6378.7|6369|6366.2|103
1617025390000|2021-03-29 13:43:10|6381.5|6378.7|6387|6384.2|6389.5|6386.7|6381.5|6378.6|99
1617025400000|2021-03-29 13:43:20|6387.5|6384.7|6392.5|6389.7|6392.5|6389.7|6387|6384.2|48
1617025410000|2021-03-29 13:43:30|6392|6389.2|6389.5|6386.7|6392|6389.2|6384.5|6381.7|61
1617025420000|2021-03-29 13:43:40|6389|6386.2|6395|6392.2|6396.5|6393.7|6389|6386.2|54
1617025430000|2021-03-29 13:43:50|6394.5|6391.7|6399|6396.2|6400|6397.2|6394.5|6391.7|61
1617025440000|2021-03-29 13:44:00|6398|6395.2|6397.5|6394.7|6398|6395.2|6395|6392.2|41
1617025450000|2021-03-29 13:44:10|6397|6394.2|6393.5|6390.7|6397|6394.2|6393.5|6390.7|42
1617025460000|2021-03-29 13:44:20|6392.5|6389.7|6394.5|6391.7|6397|6394.2|6391.5|6388.7|58
1617025470000|2021-03-29 13:44:30|6394|6391.2|6394|6391.2|6395|6392.2|6392.5|6389.7|197
1617025480000|2021-03-29 13:44:40|6393.5|6390.7|6390|6387.2|6394|6391.2|6390|6387.2|12
1617025490000|2021-03-29 13:44:50|6391|6388.2|6392|6389.2|6392.5|6389.7|6390|6387.2|80
1617025500000|2021-03-29 13:45:00|6392.5|6389.7|6379.5|6376.7|6393|6390.2|6379|6376.2|322
1617025510000|2021-03-29 13:45:10|6380|6377.2|6378|6375.2|6383|6380.2|6377|6374.2|128
1617025520000|2021-03-29 13:45:20|6377|6374.2|6375|6372.2|6380.5|6377.7|6373|6370.2|116
1617025530000|2021-03-29 13:45:30|6375.5|6372.7|6382.5|6379.7|6384.5|6381.7|6375.5|6372.7|28
1617025540000|2021-03-29 13:45:40|6383|6380.2|6386.5|6383.7|6386.5|6383.7|6380|6377.2|21
1617025550000|2021-03-29 13:45:50|6385.5|6382.7|6386|6383.2|6389|6386.2|6385|6382.2|39
1617025560000|2021-03-29 13:46:00|6385|6382.2|6393.5|6390.7|6395|6392.2|6385|6382.2|109
1617025570000|2021-03-29 13:46:10|6393|6390.2|6393|6390.2|6393.5|6390.7|6390.5|6387.7|28
1617025580000|2021-03-29 13:46:20|6393.5|6390.7|6395|6392.2|6395.5|6392.7|6392.5|6389.7|111
1617025590000|2021-03-29 13:46:30|6395.5|6392.7|6399|6396.2|6400|6397.2|6395|6392.2|159
1617025600000|2021-03-29 13:46:40|6398.5|6395.7|6399|6396.2|6399|6396.2|6395.5|6392.7|27
1617025610000|2021-03-29 13:46:50|6398|6395.2|6398.5|6395.7|6398.5|6395.7|6397.5|6394.7|29
1617025620000|2021-03-29 13:47:00|6399|6396.2|6398.5|6395.7|6400.5|6397.7|6398|6395.2|184
1617025630000|2021-03-29 13:47:10|6399|6396.2|6398|6395.2|6400|6397.2|6397|6394.2|23
1617025640000|2021-03-29 13:47:20|6397.5|6394.7|6392.5|6389.7|6398.5|6395.7|6392|6389.2|134
1617025650000|2021-03-29 13:47:30|6392|6389.2|6383|6380.2|6392|6389.2|6383|6380.2|66
1617025660000|2021-03-29 13:47:40|6382.5|6379.7|6382|6379.2|6385.5|6382.7|6382|6379.2|32
1617025670000|2021-03-29 13:47:50|6382.5|6379.7|6380|6377.2|6383|6380.2|6379|6376.2|84
1617025680000|2021-03-29 13:48:00|6380.5|6377.7|6384.5|6381.7|6385.5|6382.7|6380|6377.2|36
1617025690000|2021-03-29 13:48:10|6384|6381.2|6384|6381.2|6388|6385.2|6382.5|6379.7|53
1617025700000|2021-03-29 13:48:20|6384.5|6381.7|6384.5|6381.7|6384.5|6381.7|6382|6379.2|17
1617025710000|2021-03-29 13:48:30|6383|6380.2|6381|6378.2|6383|6380.2|6381|6378.2|18
1617025720000|2021-03-29 13:48:40|6380|6377.2|6382.5|6379.7|6384.6|6380.7|6380|6377.2|17
1617025730000|2021-03-29 13:48:50|6382|6379.2|6384.5|6381.7|6387.5|6384.7|6382|6379.2|45
1617025740000|2021-03-29 13:49:00|6383.5|6380.7|6376|6373.2|6384|6381.2|6375|6372.2|61
1617025750000|2021-03-29 13:49:10|6376.5|6373.7|6374.5|6371.7|6378.6|6375.7|6373|6370.2|58
1617025760000|2021-03-29 13:49:20|6374|6371.2|6377.5|6374.7|6377.5|6374.7|6373|6370.2|47
1617025770000|2021-03-29 13:49:30|6377|6374.2|6375|6372.2|6377|6374.2|6374.5|6371.7|10
1617025780000|2021-03-29 13:49:40|6376|6373.2|6380.5|6377.7|6380.6|6377.7|6374.5|6371.7|20
1617025790000|2021-03-29 13:49:50|6380|6377.2|6377.5|6374.7|6380|6377.2|6376|6373.2|5
1617025800000|2021-03-29 13:50:00|6377|6374.2|6374|6371.2|6377|6374.2|6373|6370.2|9
1617025810000|2021-03-29 13:50:10|6373.5|6370.7|6376|6373.2|6376|6373.2|6372|6369.2|41
1617025820000|2021-03-29 13:50:20|6376.5|6373.7|6372|6369.2|6377|6374.2|6371.5|6368.7|215
1617025830000|2021-03-29 13:50:30|6372.5|6369.7|6374.5|6371.7|6374.5|6371.7|6370|6367.2|136
1617025840000|2021-03-29 13:50:40|6374|6371.2|6366.5|6363.7|6374|6371.2|6366.5|6363.7|124
1617025850000|2021-03-29 13:50:50|6366|6363.2|6366|6363.2|6368|6365.2|6365.5|6362.7|132
1617025860000|2021-03-29 13:51:00|6366.5|6363.7|6368.5|6365.7|6369|6366.2|6364|6361.2|66
1617025870000|2021-03-29 13:51:10|6368|6365.2|6367.5|6364.7|6368.5|6365.7|6367|6364.2|19
1617025880000|2021-03-29 13:51:20|6366|6363.2|6366.5|6363.7|6369.5|6366.7|6363.5|6360.7|348
1617025890000|2021-03-29 13:51:30|6366|6363.2|6365.5|6362.7|6367|6364.2|6363.5|6360.7|196
1617025900000|2021-03-29 13:51:40|6366|6363.2|6365.5|6362.7|6366.5|6363.7|6364.5|6361.7|20
1617025910000|2021-03-29 13:51:50|6365|6362.2|6364.5|6361.7|6366|6363.2|6364.5|6361.7|36
1617025920000|2021-03-29 13:52:00|6365|6362.2|6366|6363.2|6367|6364.2|6364|6361.2|24
1617025930000|2021-03-29 13:52:10|6366.5|6363.7|6370.5|6367.7|6373.5|6370.7|6365.5|6362.7|278
1617025940000|2021-03-29 13:52:20|6370|6367.2|6369.5|6366.7|6371|6368.2|6369|6366.2|115
1617025950000|2021-03-29 13:52:30|6370|6367.2|6374|6371.2|6375|6372.2|6370|6367.2|57
1617025960000|2021-03-29 13:52:40|6373.5|6370.7|6376.5|6373.7|6376.5|6373.7|6373.5|6370.7|19
1617025970000|2021-03-29 13:52:50|6377|6374.2|6380.5|6377.7|6381|6378.2|6376|6373.2|108
1617025980000|2021-03-29 13:53:00|6380|6377.2|6377.5|6374.7|6380|6377.2|6376.5|6373.7|116
1617025990000|2021-03-29 13:53:10|6378.5|6375.7|6377.5|6374.7|6379|6376.2|6377|6374.2|15
1617026000000|2021-03-29 13:53:20|6378|6375.2|6378.5|6375.7|6379.5|6376.7|6378|6375.2|11
1617026010000|2021-03-29 13:53:30|6379.5|6376.7|6380.5|6377.7|6381|6378.2|6379|6376.2|9
1617026020000|2021-03-29 13:53:40|6379.5|6376.7|6376.5|6373.7|6380|6377.2|6376|6373.2|3
1617026030000|2021-03-29 13:53:50|6376|6373.2|6380.5|6377.7|6380.5|6377.7|6375.5|6372.7|13
1617026040000|2021-03-29 13:54:00|6381|6378.2|6378|6375.2|6382|6379.2|6378|6375.2|11
1617026050000|2021-03-29 13:54:10|6377.5|6374.7|6376|6373.2|6378.5|6375.7|6376|6373.2|8
1617026060000|2021-03-29 13:54:20|6376.5|6373.7|6381.5|6378.7|6382|6379.2|6376|6373.2|163
1617026070000|2021-03-29 13:54:30|6382|6379.2|6386.5|6383.7|6389|6386.2|6381.5|6378.7|110
1617026080000|2021-03-29 13:54:40|6387|6384.2|6384.5|6381.7|6389|6386.2|6384|6381.2|21
1617026090000|2021-03-29 13:54:50|6385.5|6382.7|6384.5|6381.7|6387|6384.2|6384.5|6381.7|26
1617026100000|2021-03-29 13:55:00|6384|6381.2|6376.5|6373.7|6384.5|6381.7|6376.5|6373.7|15
1617026110000|2021-03-29 13:55:10|6376|6373.2|6376.5|6373.7|6378|6375.2|6376|6373.2|33
1617026120000|2021-03-29 13:55:20|6377|6374.2|6377.5|6374.7|6378.5|6375.7|6376|6373.2|16
1617026130000|2021-03-29 13:55:30|6377|6374.2|6384.5|6381.7|6384.5|6381.7|6377|6374.2|24
1617026140000|2021-03-29 13:55:40|6383.5|6380.7|6382.5|6379.7|6383.5|6380.7|6381.5|6378.6|50
1617026150000|2021-03-29 13:55:50|6382|6379.2|6384.5|6381.7|6385.5|6382.7|6382|6379.2|11
1617026160000|2021-03-29 13:56:00|6385.5|6382.7|6390.5|6387.7|6390.6|6387.7|6385|6382.2|17
1617026170000|2021-03-29 13:56:10|6389.5|6386.7|6393.5|6390.7|6393.5|6390.7|6388.5|6385.7|26
1617026180000|2021-03-29 13:56:20|6392|6389.2|6390|6387.2|6392|6389.2|6389.5|6386.7|37
1617026190000|2021-03-29 13:56:30|6389.5|6386.7|6386.5|6383.7|6390|6387.2|6386|6383.2|20
1617026200000|2021-03-29 13:56:40|6386|6383.2|6383|6380.2|6386.5|6383.7|6382.5|6379.7|8
1617026210000|2021-03-29 13:56:50|6382.5|6379.7|6383.5|6380.7|6384.5|6381.7|6382.5|6379.7|6
1617026220000|2021-03-29 13:57:00|6384.5|6381.7|6379.5|6376.7|6385|6382.2|6378.5|6375.7|45
1617026230000|2021-03-29 13:57:10|6380|6377.2|6382.5|6379.7|6382.5|6379.7|6378.5|6375.7|17
1617026240000|2021-03-29 13:57:20|6382.6|6378.6|6380.5|6377.7|6382.6|6379.7|6380|6377.2|58
1617026250000|2021-03-29 13:57:30|6381|6378.2|6381.5|6378.7|6384|6381.2|6380.5|6377.7|5
1617026260000|2021-03-29 13:57:40|6381|6378.2|6380|6377.2|6381|6378.2|6380|6377.2|1
1617026270000|2021-03-29 13:57:50|6379.5|6376.7|6381.5|6378.7|6383|6380.2|6379.5|6376.7|32
1617026280000|2021-03-29 13:58:00|6382|6379.2|6377|6374.2|6382|6379.2|6377|6374.2|13
1617026290000|2021-03-29 13:58:10|6377.5|6374.7|6385|6382.2|6385.5|6382.7|6377.5|6374.7|29
1617026300000|2021-03-29 13:58:20|6384.5|6381.7|6383|6380.2|6385|6382.2|6383|6380.2|5
1617026310000|2021-03-29 13:58:30|6382.5|6379.7|6383|6380.2|6384.5|6381.7|6382|6379.2|5
1617026320000|2021-03-29 13:58:40|6383.5|6380.7|6383|6380.2|6383.5|6380.7|6382|6379.2|6
1617026330000|2021-03-29 13:58:50|6382.5|6379.7|6382|6379.2|6382.5|6379.7|6380.5|6377.7|39
1617026340000|2021-03-29 13:59:00|6382.5|6379.7|6382|6379.2|6382.5|6379.7|6381|6378.2|57
1617026350000|2021-03-29 13:59:10|6381.5|6378.7|6382.5|6379.7|6383|6380.2|6381|6378.2|29
1617026360000|2021-03-29 13:59:20|6383|6380.2|6387.5|6384.7|6388|6385.2|6382.5|6379.7|16
1617026370000|2021-03-29 13:59:30|6387|6384.2|6385.5|6382.7|6387|6384.2|6385.5|6382.7|12
1617026380000|2021-03-29 13:59:40|6384|6381.2|6379.5|6376.7|6384|6381.2|6378.5|6375.7|6
1617026390000|2021-03-29 13:59:50|6379|6376.2|6382|6379.2|6382.5|6379.7|6379|6376.2|19
1617026400000|2021-03-29 14:00:00|6381.5|6378.7|6380|6377.2|6383.5|6380.7|6379|6376.2|53
1617026410000|2021-03-29 14:00:10|6379.5|6376.7|6368|6365.2|6379.5|6376.7|6366|6363.2|176
1617026420000|2021-03-29 14:00:20|6368.5|6365.7|6370|6367.2|6373|6370.2|6368|6365.2|278
1617026430000|2021-03-29 14:00:30|6370.5|6367.7|6376|6373.2|6377|6374.2|6370|6367.2|18
1617026440000|2021-03-29 14:00:40|6375.5|6372.7|6373|6370.2|6377|6374.2|6372.5|6369.7|18
1617026450000|2021-03-29 14:00:50|6373.5|6370.7|6375.5|6372.7|6376.5|6373.7|6373|6370.2|43
1617026460000|2021-03-29 14:01:00|6375|6372.2|6376.5|6373.7|6377|6374.2|6373.5|6370.7|20
1617026470000|2021-03-29 14:01:10|6377|6374.2|6378|6375.2|6378|6375.2|6376|6373.2|12
1617026480000|2021-03-29 14:01:20|6378.5|6375.7|6394.5|6391.7|6394.5|6391.7|6378.5|6375.7|108
1617026490000|2021-03-29 14:01:30|6395|6392.2|6398|6395.2|6399|6396.2|6392.5|6389.7|40
1617026500000|2021-03-29 14:01:40|6397.5|6394.7|6395|6392.2|6397.5|6394.7|6392.5|6389.7|44
1617026510000|2021-03-29 14:01:50|6394.5|6391.7|6395.5|6392.7|6397.5|6394.7|6394.5|6391.7|42
1617026520000|2021-03-29 14:02:00|6395|6392.2|6394|6391.2|6395.5|6392.7|6391|6388.2|63
1617026530000|2021-03-29 14:02:10|6393.5|6390.7|6389.5|6386.7|6393.5|6390.7|6388.5|6385.7|77
1617026540000|2021-03-29 14:02:20|6388.5|6385.7|6382.5|6379.7|6391|6388.2|6382|6379.2|90
1617026550000|2021-03-29 14:02:30|6382|6379.2|6381.5|6378.7|6382.5|6379.7|6377|6374.2|198
1617026560000|2021-03-29 14:02:40|6381|6378.2|6383.5|6380.7|6385|6382.2|6379.5|6376.7|40
1617026570000|2021-03-29 14:02:50|6383|6380.2|6380.5|6377.7|6383|6380.2|6380|6377.2|17
1617026580000|2021-03-29 14:03:00|6380|6377.2|6374.5|6371.7|6380|6377.2|6374.5|6371.7|32
1617026590000|2021-03-29 14:03:10|6374|6371.2|6370.5|6367.7|6374.5|6371.7|6368.5|6365.7|204
1617026600000|2021-03-29 14:03:20|6371|6368.2|6370.5|6367.7|6371.5|6368.7|6369|6366.2|57
1617026610000|2021-03-29 14:03:30|6370|6367.2|6371|6368.2|6371|6368.2|6368.5|6365.7|101
1617026620000|2021-03-29 14:03:40|6372|6369.2|6377.5|6374.7|6378.5|6375.7|6371|6368.2|81
1617026630000|2021-03-29 14:03:50|6378|6375.2|6379|6376.2|6379|6376.2|6375.5|6372.7|13
1617026640000|2021-03-29 14:04:00|6378.5|6375.7|6384|6381.2|6385|6382.2|6378.5|6375.7|33
1617026650000|2021-03-29 14:04:10|6383.5|6380.7|6383.5|6380.7|6384.5|6381.7|6380|6377.2|88
1617026660000|2021-03-29 14:04:20|6384.5|6381.7|6382.5|6379.7|6387|6384.2|6381.5|6378.7|45
1617026670000|2021-03-29 14:04:30|6382|6379.2|6380.5|6377.7|6383.5|6380.7|6380.5|6377.7|20
1617026680000|2021-03-29 14:04:40|6381|6378.2|6385|6382.2|6385.5|6382.7|6381|6378.2|28
1617026690000|2021-03-29 14:04:50|6385.5|6382.7|6386|6383.2|6386.5|6383.7|6384.5|6381.7|18
1617026700000|2021-03-29 14:05:00|6385|6382.2|6378.5|6375.7|6385|6382.2|6378|6375.2|31
1617026710000|2021-03-29 14:05:10|6379|6376.2|6376|6373.2|6381|6378.2|6375|6372.2|50
1617026720000|2021-03-29 14:05:20|6375|6372.2|6378.5|6375.7|6379.5|6376.7|6374|6371.2|37
1617026730000|2021-03-29 14:05:30|6378|6375.2|6375.5|6372.7|6378.5|6375.7|6374|6371.2|25
1617026740000|2021-03-29 14:05:40|6376|6373.2|6376.5|6373.7|6377.5|6374.7|6376|6373.2|12
1617026750000|2021-03-29 14:05:50|6374.5|6371.7|6375.5|6372.7|6376|6373.2|6372|6369.2|58
1617026760000|2021-03-29 14:06:00|6375|6372.2|6373.5|6370.7|6376|6373.2|6373|6370.2|19
1617026770000|2021-03-29 14:06:10|6373|6370.2|6372.5|6369.7|6373.5|6370.7|6371.5|6368.7|24
1617026780000|2021-03-29 14:06:20|6373.5|6370.7|6381.5|6378.7|6382|6379.2|6371.5|6368.7|497
1617026790000|2021-03-29 14:06:30|6381|6378.2|6379|6376.2|6381|6378.2|6378|6375.2|15
1617026800000|2021-03-29 14:06:40|6380|6377.2|6384.5|6381.7|6384.5|6381.7|6379.5|6376.7|34
1617026810000|2021-03-29 14:06:50|6385|6382.2|6382.5|6379.7|6385|6382.2|6382.5|6379.7|19
1617026820000|2021-03-29 14:07:00|6383.5|6380.7|6382|6379.2|6384.5|6381.7|6381|6378.2|19
1617026830000|2021-03-29 14:07:10|6382.5|6379.7|6382.5|6379.7|6383|6380.2|6380|6377.2|62
1617026840000|2021-03-29 14:07:20|6382|6379.2|6382|6379.2|6383|6380.2|6380.5|6377.7|15
1617026850000|2021-03-29 14:07:30|6382.5|6379.7|6383|6380.2|6383|6380.2|6380.5|6377.7|15
1617026860000|2021-03-29 14:07:40|6382.5|6379.7|6378|6375.2|6383|6380.2|6378|6375.2|41
1617026870000|2021-03-29 14:07:50|6378.5|6375.7|6382|6379.2|6382.5|6379.7|6378|6375.2|7
1617026880000|2021-03-29 14:08:00|6381.5|6378.7|6380|6377.2|6381.5|6378.7|6378.5|6375.7|13
1617026890000|2021-03-29 14:08:10|6380.5|6377.7|6380.5|6377.7|6381|6378.2|6380|6377.2|3
1617026900000|2021-03-29 14:08:20|6380|6377.2|6381.5|6378.7|6384|6381.2|6380|6377.2|38
1617026910000|2021-03-29 14:08:30|6382|6379.2|6381|6378.2|6382|6379.2|6379.5|6376.7|6
1617026920000|2021-03-29 14:08:40|6379.5|6376.7|6380|6377.2|6380|6377.2|6378|6375.2|11
1617026930000|2021-03-29 14:08:50|6381.5|6378.7|6381.5|6378.7|6381.5|6378.7|6380.5|6377.7|5
1617026940000|2021-03-29 14:09:00|6381|6378.2|6377.5|6374.7|6381|6378.2|6377|6374.2|24
1617026950000|2021-03-29 14:09:10|6378|6375.2|6376|6373.2|6378|6375.2|6375|6372.2|21
1617026960000|2021-03-29 14:09:20|6376.5|6373.7|6379|6376.2|6380|6377.2|6376.5|6373.7|50
1617026970000|2021-03-29 14:09:30|6379.5|6376.7|6378|6375.2|6380.5|6377.7|6376|6373.2|18
1617026980000|2021-03-29 14:09:40|6378.5|6375.7|6380.5|6377.7|6382|6379.2|6378.5|6375.7|63
1617026990000|2021-03-29 14:09:50|6381|6378.2|6385|6382.2|6386.5|6383.7|6380.5|6377.7|123
1617027000000|2021-03-29 14:10:00|6385.5|6382.7|6381.5|6378.7|6385.5|6382.7|6381|6378.2|18
1617027010000|2021-03-29 14:10:10|6381|6378.2|6380.5|6377.7|6384|6381.2|6379.5|6376.7|31
1617027020000|2021-03-29 14:10:20|6380|6377.2|6380|6377.2|6381|6378.2|6379|6376.2|40
1617027030000|2021-03-29 14:10:30|6379.5|6376.7|6374.5|6371.7|6380|6377.2|6373|6370.2|52
1617027040000|2021-03-29 14:10:40|6375|6372.2|6374|6371.2|6376.5|6373.7|6373|6370.2|69
1617027050000|2021-03-29 14:10:50|6374.5|6371.7|6376|6373.2|6376.5|6373.7|6374|6371.2|33
1617027060000|2021-03-29 14:11:00|6375|6372.2|6377|6374.2|6377|6374.2|6374.5|6371.7|13
1617027070000|2021-03-29 14:11:10|6377.5|6374.7|6378|6375.2|6380|6377.2|6376.5|6373.7|15
1617027080000|2021-03-29 14:11:20|6379|6376.2|6382|6379.2|6383|6380.2|6378.5|6375.7|10
1617027090000|2021-03-29 14:11:30|6381.5|6378.7|6381|6378.2|6383|6380.2|6381|6378.2|11
1617027100000|2021-03-29 14:11:40|6381.5|6378.7|6382.5|6379.7|6384|6381.2|6381.5|6378.7|7
1617027110000|2021-03-29 14:11:50|6383|6380.2|6386|6383.2|6386|6383.2|6382|6379.2|24
1617027120000|2021-03-29 14:12:00|6385.5|6382.7|6377|6374.2|6385.5|6382.7|6377|6374.2|172
1617027130000|2021-03-29 14:12:10|6378|6375.2|6376|6373.2|6379.5|6376.7|6376|6373.2|13
1617027140000|2021-03-29 14:12:20|6375.5|6372.7|6376|6373.2|6376|6373.2|6375|6372.2|12
1617027150000|2021-03-29 14:12:30|6377|6374.2|6379.5|6376.7|6381|6378.2|6376.5|6373.7|12
1617027160000|2021-03-29 14:12:40|6378|6375.2|6375.5|6372.7|6378.5|6375.7|6375.5|6372.7|46
1617027170000|2021-03-29 14:12:50|6376|6373.2|6373.5|6370.7|6376|6373.2|6373|6370.2|32
1617027180000|2021-03-29 14:13:00|6374|6371.2|6371|6368.2|6375|6372.2|6371|6368.2|33
1617027190000|2021-03-29 14:13:10|6370.5|6367.7|6374|6371.2|6374.5|6371.7|6370|6367.2|20
1617027200000|2021-03-29 14:13:20|6374.5|6371.7|6373.5|6370.7|6374.5|6371.7|6372|6369.2|33
1617027210000|2021-03-29 14:13:30|6374|6371.2|6375|6372.2|6375|6372.2|6372|6369.2|8
1617027220000|2021-03-29 14:13:40|6374.5|6371.7|6376|6373.2|6376|6373.2|6374|6371.2|7
1617027230000|2021-03-29 14:13:50|6375|6372.2|6376|6373.2|6377|6374.2|6374|6371.2|10
1617027240000|2021-03-29 14:14:00|6376.5|6373.7|6382|6379.2|6382.5|6379.7|6375.5|6372.7|95
1617027250000|2021-03-29 14:14:10|6381.5|6378.7|6378|6375.2|6381.5|6378.7|6377|6374.2|36
1617027260000|2021-03-29 14:14:20|6377.5|6374.7|6377|6374.2|6377.5|6374.7|6376|6373.2|9
1617027270000|2021-03-29 14:14:30|6375.5|6372.7|6374.5|6371.7|6377|6374.2|6374|6371.2|31
1617027280000|2021-03-29 14:14:40|6375|6372.2|6374|6371.2|6375|6372.2|6373|6370.2|23
1617027290000|2021-03-29 14:14:50|6375|6372.2|6375|6372.2|6375.5|6372.7|6374|6371.2|20
1617027300000|2021-03-29 14:15:00|6374.5|6371.7|6368|6365.2|6377.5|6374.7|6368|6365.2|68
1617027310000|2021-03-29 14:15:10|6367.5|6364.7|6363.5|6360.7|6370.5|6367.7|6362.5|6359.7|98
1617027320000|2021-03-29 14:15:20|6364|6361.2|6358|6355.2|6364.5|6361.7|6358|6355.2|198
1617027330000|2021-03-29 14:15:30|6357|6354.2|6356.5|6353.7|6359.5|6356.7|6352|6349.2|302
1617027340000|2021-03-29 14:15:40|6357|6354.2|6357|6354.2|6358|6355.2|6355|6352.2|28
1617027350000|2021-03-29 14:15:50|6356.5|6353.7|6355.5|6352.7|6356.5|6353.7|6352.5|6349.7|272
1617027360000|2021-03-29 14:16:00|6355|6352.2|6359|6356.2|6359|6356.2|6353.5|6350.6|55
1617027370000|2021-03-29 14:16:10|6358.5|6355.7|6365.5|6362.7|6366|6363.2|6358.5|6355.7|45
1617027380000|2021-03-29 14:16:20|6365|6362.2|6366|6363.2|6368|6365.2|6365|6362.2|27
1617027390000|2021-03-29 14:16:30|6366.5|6363.7|6372.5|6369.7|6372.5|6369.7|6366.5|6363.7|64
1617027400000|2021-03-29 14:16:40|6372|6369.2|6371|6368.2|6372.5|6369.7|6369|6366.2|43
1617027410000|2021-03-29 14:16:50|6370|6367.2|6375|6372.2|6376|6373.2|6369.5|6366.7|57
1617027420000|2021-03-29 14:17:00|6375.5|6372.7|6374.5|6371.7|6379|6376.2|6374.5|6371.7|99
1617027430000|2021-03-29 14:17:10|6375|6372.2|6378|6375.2|6378|6375.2|6372|6369.2|20
1617027440000|2021-03-29 14:17:20|6379|6376.2|6378|6375.2|6380.5|6377.7|6378|6375.2|55
1617027450000|2021-03-29 14:17:30|6377.5|6374.7|6375.5|6372.7|6377.5|6374.7|6372.5|6369.7|40
1617027460000|2021-03-29 14:17:40|6375|6372.2|6371|6368.2|6375.5|6372.7|6369.5|6366.7|77
1617027470000|2021-03-29 14:17:50|6370.5|6367.7|6374.5|6371.7|6374.5|6371.7|6370.5|6367.7|11
1617027480000|2021-03-29 14:18:00|6375.5|6372.7|6377.5|6374.7|6379|6376.2|6375|6372.2|19
1617027490000|2021-03-29 14:18:10|6377|6374.2|6377.5|6374.7|6379|6376.2|6375|6372.2|58
1617027500000|2021-03-29 14:18:20|6378|6375.2|6376.5|6373.7|6378|6375.2|6375|6372.2|16
1617027510000|2021-03-29 14:18:30|6377|6374.2|6376|6373.2|6377|6374.2|6376|6373.2|4
1617027520000|2021-03-29 14:18:40|6376.5|6373.7|6378.5|6375.7|6379|6376.2|6376|6373.2|130
1617027530000|2021-03-29 14:18:50|6379|6376.2|6378.5|6375.7|6379|6376.2|6378|6375.2|9
1617027540000|2021-03-29 14:19:00|6378|6375.2|6378.5|6375.7|6379|6376.2|6376|6373.2|33
1617027550000|2021-03-29 14:19:10|6379|6376.2|6383|6380.2|6384|6381.2|6379|6376.2|39
1617027560000|2021-03-29 14:19:20|6382.5|6379.7|6387|6384.2|6387|6384.2|6382.5|6379.7|26
1617027570000|2021-03-29 14:19:30|6388|6385.2|6390.5|6387.7|6393.1|6388.2|6387|6383.1|261
1617027580000|2021-03-29 14:19:40|6391|6388.2|6389|6386.2|6391|6388.2|6387|6384.2|37
1617027590000|2021-03-29 14:19:50|6389.5|6386.7|6387.5|6384.7|6390|6387.2|6386.5|6383.7|19
1617027600000|2021-03-29 14:20:00|6388|6385.2|6386|6383.2|6388|6385.2|6385|6382.2|28
1617027610000|2021-03-29 14:20:10|6385.5|6382.7|6381|6378.2|6385.5|6382.7|6380.5|6377.7|61
1617027620000|2021-03-29 14:20:20|6380.5|6377.7|6381|6378.2|6382|6379.2|6378|6375.2|26
1617027630000|2021-03-29 14:20:30|6382|6379.2|6381|6378.2|6382.5|6379.7|6381|6378.2|13
1617027640000|2021-03-29 14:20:40|6380.5|6377.7|6380.5|6377.7|6380.5|6377.7|6380|6377.2|8
1617027650000|2021-03-29 14:20:50|6380|6377.2|6381|6378.2|6384|6381.2|6380|6377.2|17
1617027660000|2021-03-29 14:21:00|6381.5|6378.7|6377|6374.2|6381.5|6378.7|6377|6374.2|18
1617027670000|2021-03-29 14:21:10|6377.5|6374.7|6376|6373.2|6378|6375.2|6376|6373.2|13
1617027680000|2021-03-29 14:21:20|6376.5|6373.7|6377|6374.2|6377|6374.2|6376|6373.2|16
1617027690000|2021-03-29 14:21:30|6376.5|6373.7|6377.5|6374.7|6378|6375.2|6376.5|6373.7|16
1617027700000|2021-03-29 14:21:40|6378.5|6375.7|6384|6381.2|6384.5|6381.7|6378|6375.2|61
1617027710000|2021-03-29 14:21:50|6384.5|6381.7|6389.5|6386.7|6390.5|6387.7|6384|6381.2|172
1617027720000|2021-03-29 14:22:00|6390.5|6387.7|6395|6392.2|6396.5|6393.7|6390|6387.2|103
1617027730000|2021-03-29 14:22:10|6395.5|6392.7|6396|6393.2|6397.5|6394.7|6394|6391.2|199
1617027740000|2021-03-29 14:22:20|6396.5|6393.7|6399|6396.2|6399|6396.2|6396|6393.2|296
1617027750000|2021-03-29 14:22:30|6398.5|6395.7|6397|6394.2|6399|6396.2|6397|6394.2|60
1617027760000|2021-03-29 14:22:40|6396.5|6393.7|6399|6396.2|6400|6397.2|6396.5|6393.7|180
1617027770000|2021-03-29 14:22:50|6397|6394.2|6398.5|6395.7|6399.5|6396.7|6396.5|6393.7|33
1617027780000|2021-03-29 14:23:00|6399|6396.2|6397.5|6394.7|6399|6396.2|6397|6394.2|45
1617027790000|2021-03-29 14:23:10|6397|6394.2|6392|6389.2|6397.5|6394.7|6390|6387.2|114
1617027800000|2021-03-29 14:23:20|6392.5|6389.7|6393|6390.2|6393|6390.2|6392|6389.2|13
1617027810000|2021-03-29 14:23:30|6394|6391.2|6395|6392.2|6396|6393.2|6393|6390.2|62
1617027820000|2021-03-29 14:23:40|6395.5|6392.7|6397|6394.2|6397|6394.2|6394|6391.2|3
1617027830000|2021-03-29 14:23:50|6396.5|6393.7|6397|6394.2|6397|6394.2|6395|6392.2|38
1617027840000|2021-03-29 14:24:00|6396|6393.2|6397|6394.2|6397|6394.2|6395|6392.2|40
1617027850000|2021-03-29 14:24:10|6398|6395.2|6398|6395.2|6399|6396.2|6397.5|6394.7|57
1617027860000|2021-03-29 14:24:20|6397.5|6394.7|6396.5|6393.7|6397.5|6394.7|6396.5|6393.7|9
1617027870000|2021-03-29 14:24:30|6397|6394.2|6397.5|6394.7|6398|6395.2|6396|6393.2|47
1617027880000|2021-03-29 14:24:40|6398|6395.2|6397|6394.2|6398|6395.2|6396|6393.2|7
1617027890000|2021-03-29 14:24:50|6396.5|6393.7|6396|6393.2|6396.5|6393.7|6396|6393.2|6
1617027900000|2021-03-29 14:25:00|6395|6392.2|6390.5|6387.7|6396|6393.2|6390.5|6387.7|90
1617027910000|2021-03-29 14:25:10|6390|6387.2|6386.5|6383.7|6390.5|6387.7|6386.5|6383.7|90
1617027920000|2021-03-29 14:25:20|6387|6384.2|6390|6387.2|6390|6387.2|6385|6382.2|22
1617027930000|2021-03-29 14:25:30|6390.5|6387.7|6390.5|6387.7|6391|6388.2|6390|6387.2|6
1617027940000|2021-03-29 14:25:40|6390|6387.2|6389|6386.2|6390.5|6387.7|6389|6386.2|3
1617027950000|2021-03-29 14:25:50|6389.5|6386.7|6390|6387.2|6391|6388.2|6389.5|6386.7|23
1617027960000|2021-03-29 14:26:00|6390.5|6387.7|6390|6387.2|6390.5|6387.7|6390|6387.2|11
1617027970000|2021-03-29 14:26:10|6388|6385.2|6388.5|6385.7|6389|6386.2|6388|6385.2|11
1617027980000|2021-03-29 14:26:20|6389|6386.2|6387|6384.2|6391|6388.2|6387|6384.2|32
1617027990000|2021-03-29 14:26:30|6388|6385.2|6392|6389.2|6392.5|6389.7|6388|6385.2|14
1617028000000|2021-03-29 14:26:40|6392.5|6389.7|6392.5|6389.7|6393|6390.2|6391.5|6388.7|27
1617028010000|2021-03-29 14:26:50|6391.5|6388.7|6391|6388.2|6392.5|6389.7|6390|6387.2|2
1617028020000|2021-03-29 14:27:00|6391.5|6388.7|6389.5|6386.7|6392|6389.2|6388|6385.2|25
1617028030000|2021-03-29 14:27:10|6390|6387.2|6391|6388.2|6391.5|6388.7|6389|6386.2|5
1617028040000|2021-03-29 14:27:20|6391.5|6388.7|6394.5|6391.7|6394.5|6391.7|6391.5|6388.7|4
1617028050000|2021-03-29 14:27:30|6395|6392.2|6395|6392.2|6395|6392.2|6394|6391.2|9
1617028060000|2021-03-29 14:27:40|6396|6393.2|6398.5|6395.7|6399.5|6396.7|6396|6393.2|23
1617028070000|2021-03-29 14:27:50|6399|6396.2|6406|6403.2|6408.1|6403.2|6399|6396.2|112
1617028080000|2021-03-29 14:28:00|6406.5|6403.7|6407|6404.2|6407|6404.2|6405|6402.2|127
1617028090000|2021-03-29 14:28:10|6406|6403.2|6408|6405.2|6413.1|6408.2|6406|6403.1|210
1617028100000|2021-03-29 14:28:20|6407.5|6404.7|6408.5|6405.7|6409.5|6406.7|6407.5|6404.7|77
1617028110000|2021-03-29 14:28:30|6408|6405.2|6408|6405.2|6411.5|6408.7|6408|6405.2|55
1617028120000|2021-03-29 14:28:40|6407|6404.2|6405.5|6402.7|6407|6404.2|6404|6401.2|87
1617028130000|2021-03-29 14:28:50|6406.5|6403.7|6405|6402.2|6408|6405.2|6405|6402.2|143
1617028140000|2021-03-29 14:29:00|6404|6401.2|6406|6403.2|6406|6403.2|6404|6401.2|27
1617028150000|2021-03-29 14:29:10|6405|6402.2|6408|6405.2|6408|6405.2|6405|6402.2|16
1617028160000|2021-03-29 14:29:20|6407.5|6404.7|6404.5|6401.7|6407.5|6404.7|6404.5|6401.7|32
1617028170000|2021-03-29 14:29:30|6405|6402.2|6402|6399.2|6406|6403.2|6402|6399.2|84
1617028180000|2021-03-29 14:29:40|6403|6400.2|6405|6402.2|6406|6403.2|6403|6400.2|39
1617028190000|2021-03-29 14:29:50|6404|6401.2|6404|6401.2|6404|6401.2|6403|6400.2|45
1617028200000|2021-03-29 14:30:00|6403.5|6400.7|6398.5|6395.7|6405|6402.2|6398|6395.2|102
1617028210000|2021-03-29 14:30:10|6399|6396.2|6400|6397.2|6400|6397.2|6398.5|6395.7|72
1617028220000|2021-03-29 14:30:20|6399|6396.2|6396|6393.2|6399.5|6396.7|6396|6393.2|24
1617028230000|2021-03-29 14:30:30|6397|6394.2|6398.5|6395.7|6399|6396.2|6397|6394.2|10
1617028240000|2021-03-29 14:30:40|6397.5|6394.7|6400|6397.2|6400|6397.2|6397.5|6394.7|84
1617028250000|2021-03-29 14:30:50|6401|6398.2|6401|6398.2|6402.5|6399.7|6401|6398.2|34
1617028260000|2021-03-29 14:31:00|6401.5|6398.7|6410|6407.2|6410|6407.2|6401.5|6398.7|19
1617028270000|2021-03-29 14:31:10|6409.5|6406.7|6409|6406.2|6411.5|6408.7|6407.5|6404.7|36
1617028280000|2021-03-29 14:31:20|6411.9|6409.1|6410.5|6407.7|6412.6|6409.2|6410.5|6407.7|154
1617028290000|2021-03-29 14:31:30|6411|6408.2|6410.5|6407.7|6411|6408.2|6409|6406.2|37
1617028300000|2021-03-29 14:31:40|6411|6408.2|6413.5|6410.7|6414|6411.2|6411|6408.2|41
1617028310000|2021-03-29 14:31:50|6412|6409.2|6416.5|6413.7|6416.5|6413.7|6412|6409.2|59
1617028320000|2021-03-29 14:32:00|6415.5|6412.7|6419|6416.2|6420|6417.2|6415.5|6412.7|203
1617028330000|2021-03-29 14:32:10|6418.5|6415.7|6417.5|6414.7|6419|6416.2|6415.5|6412.7|165
1617028340000|2021-03-29 14:32:20|6417|6414.2|6413.5|6410.7|6419|6416.2|6411.5|6408.7|191
1617028350000|2021-03-29 14:32:30|6413|6410.2|6419.5|6416.7|6419.5|6416.7|6412|6409.2|15
1617028360000|2021-03-29 14:32:40|6419|6416.2|6416|6413.2|6423.5|6420.7|6416|6413.2|193
1617028370000|2021-03-29 14:32:50|6416.5|6413.7|6415|6412.2|6418|6415.2|6413.5|6410.7|59
1617028380000|2021-03-29 14:33:00|6415.5|6412.7|6416.5|6413.7|6416.5|6413.7|6414|6411.2|50
1617028390000|2021-03-29 14:33:10|6415.5|6412.7|6414.5|6411.7|6415.5|6412.7|6413.5|6410.7|19
1617028400000|2021-03-29 14:33:20|6415|6412.2|6414.5|6411.7|6418|6415.2|6414.5|6411.7|25
1617028410000|2021-03-29 14:33:30|6415|6412.2|6415|6412.2|6415.5|6412.7|6413|6410.2|27
1617028420000|2021-03-29 14:33:40|6414.5|6411.7|6414.5|6411.7|6414.5|6411.7|6413|6410.2|12
1617028430000|2021-03-29 14:33:50|6414|6411.2|6413.5|6410.7|6414|6411.2|6413|6410.2|37
1617028440000|2021-03-29 14:34:00|6414|6411.2|6410|6407.2|6414|6411.2|6410|6407.2|125
1617028450000|2021-03-29 14:34:10|6411|6408.2|6413|6410.2|6413|6410.2|6411|6408.2|23
1617028460000|2021-03-29 14:34:20|6412|6409.2|6413|6410.2|6413|6410.2|6412|6409.2|51
1617028470000|2021-03-29 14:34:30|6412|6409.2|6413.5|6410.7|6414|6411.2|6410.5|6407.7|37
1617028480000|2021-03-29 14:34:40|6414.5|6411.7|6414|6411.2|6415|6412.2|6413.5|6410.7|44
1617028490000|2021-03-29 14:34:50|6413.5|6410.7|6410|6407.2|6414|6411.2|6409.5|6406.7|14
1617028500000|2021-03-29 14:35:00|6409.5|6406.7|6411|6408.2|6412|6409.2|6409|6406.2|48
1617028510000|2021-03-29 14:35:10|6410|6407.2|6410.5|6407.7|6411.5|6408.7|6409|6406.2|42
1617028520000|2021-03-29 14:35:20|6410|6407.2|6413.5|6410.7|6414.5|6411.7|6410|6407.2|13
1617028530000|2021-03-29 14:35:30|6413|6410.2|6409.5|6406.7|6413|6410.2|6409|6406.2|29
1617028540000|2021-03-29 14:35:40|6409|6406.2|6410.5|6407.7|6411|6408.2|6408.5|6405.7|31
1617028550000|2021-03-29 14:35:50|6411|6408.2|6408.5|6405.7|6411|6408.2|6408|6405.2|26
1617028560000|2021-03-29 14:36:00|6408|6405.2|6408.5|6405.7|6410|6407.2|6407.5|6404.7|98
1617028570000|2021-03-29 14:36:10|6408|6405.2|6407.5|6404.7|6408.5|6405.7|6407|6404.2|15
1617028580000|2021-03-29 14:36:20|6406.5|6403.7|6409.5|6406.7|6409.5|6406.7|6405|6402.2|32
1617028590000|2021-03-29 14:36:30|6410|6407.2|6410|6407.2|6412.5|6409.7|6410|6407.2|8
1617028600000|2021-03-29 14:36:40|6410.5|6407.7|6414|6411.2|6414|6411.2|6409.5|6406.7|10
1617028610000|2021-03-29 14:36:50|6415|6412.2|6420.5|6417.7|6422|6419.2|6414.5|6411.7|140
1617028620000|2021-03-29 14:37:00|6421|6418.2|6424.5|6421.7|6428|6425.2|6420.5|6417.7|98
1617028630000|2021-03-29 14:37:10|6425.5|6422.7|6425|6422.2|6426|6423.2|6423.5|6420.7|28
1617028640000|2021-03-29 14:37:20|6425.5|6422.7|6427|6424.2|6427|6424.2|6424.5|6421.7|66
1617028650000|2021-03-29 14:37:30|6427.5|6424.7|6424|6421.2|6428|6425.2|6424|6421.2|49
1617028660000|2021-03-29 14:37:40|6424.5|6421.7|6424|6421.2|6425|6422.2|6423.5|6420.7|29
1617028670000|2021-03-29 14:37:50|6424.5|6421.7|6428|6425.2|6431|6428.2|6424.5|6421.7|240
1617028680000|2021-03-29 14:38:00|6429|6426.2|6431.5|6428.7|6433.9|6431.1|6427.5|6423.1|287
1617028690000|2021-03-29 14:38:10|6432|6429.2|6426|6423.2|6432|6429.2|6424.5|6421.7|59
1617028700000|2021-03-29 14:38:20|6425.5|6422.7|6429|6426.2|6429|6426.2|6424.5|6421.7|156
1617028710000|2021-03-29 14:38:30|6430.5|6427.7|6430.5|6427.7|6433|6430.2|6429|6426.2|131
1617028720000|2021-03-29 14:38:40|6431|6428.2|6430.5|6427.7|6431.5|6428.7|6430|6426.6|215
1617028730000|2021-03-29 14:38:50|6431|6428.2|6429.5|6426.7|6431|6428.2|6429|6426.2|11
1617028740000|2021-03-29 14:39:00|6429|6426.2|6427.5|6424.7|6431.5|6428.7|6427.5|6424.7|29
1617028750000|2021-03-29 14:39:10|6428|6425.2|6427|6424.2|6428.5|6425.7|6426.5|6423.7|65
1617028760000|2021-03-29 14:39:20|6426|6423.2|6423.5|6420.7|6426|6423.2|6423|6420.2|42
1617028770000|2021-03-29 14:39:30|6423|6420.2|6420|6417.2|6424|6421.2|6418|6415.2|63
1617028780000|2021-03-29 14:39:40|6421|6418.2|6420|6417.2|6422|6419.2|6418.5|6415.7|28
1617028790000|2021-03-29 14:39:50|6420.5|6417.7|6422|6419.2|6424|6421.2|6420|6417.2|17
1617028800000|2021-03-29 14:40:00|6422.5|6419.7|6423.5|6420.7|6426.5|6423.7|6422.5|6419.7|23
1617028810000|2021-03-29 14:40:10|6423|6420.2|6420.5|6417.7|6423|6420.2|6419.5|6416.7|35
1617028820000|2021-03-29 14:40:20|6420|6417.2|6420.5|6417.7|6421|6418.2|6419.5|6416.7|23
1617028830000|2021-03-29 14:40:30|6420|6417.2|6416.5|6413.7|6420.5|6417.7|6416|6413.2|160
1617028840000|2021-03-29 14:40:40|6416|6413.2|6420.5|6417.7|6421.5|6418.7|6416|6413.2|18
1617028850000|2021-03-29 14:40:50|6420|6417.2|6417|6414.2|6420.5|6417.7|6417|6414.2|14
1617028860000|2021-03-29 14:41:00|6417.5|6414.7|6416.5|6413.7|6417.5|6414.7|6416|6413.2|75
1617028870000|2021-03-29 14:41:10|6416|6413.2|6415|6412.2|6416.5|6413.7|6414|6411.2|34
1617028880000|2021-03-29 14:41:20|6415.5|6412.7|6416.5|6413.7|6418|6415.2|6415.5|6412.7|43
1617028890000|2021-03-29 14:41:30|6417|6414.2|6418|6415.2|6419.5|6416.7|6417|6414.2|51
1617028900000|2021-03-29 14:41:40|6417.5|6414.7|6417.5|6414.7|6418|6415.2|6417.5|6414.7|14
1617028910000|2021-03-29 14:41:50|6418|6415.2|6419|6416.2|6421|6418.2|6418|6415.2|16
1617028920000|2021-03-29 14:42:00|6419.5|6416.7|6419.5|6416.7|6421|6418.2|6419|6416.2|19
1617028930000|2021-03-29 14:42:10|6420|6417.2|6417.5|6414.7|6420|6417.2|6415|6412.2|11
1617028940000|2021-03-29 14:42:20|6418|6415.2|6417|6414.2|6418|6415.2|6417|6414.2|3
1617028950000|2021-03-29 14:42:30|6417.5|6414.7|6417.5|6414.7|6417.5|6414.7|6416|6413.2|62
1617028960000|2021-03-29 14:42:40|6419|6416.2|6415.5|6412.7|6419|6416.2|6414|6411.2|37
1617028970000|2021-03-29 14:42:50|6416|6413.2|6418.5|6415.7|6419|6416.2|6416|6413.2|10
1617028980000|2021-03-29 14:43:00|6418|6415.2|6416|6413.2|6418.5|6415.7|6416|6413.2|17
1617028990000|2021-03-29 14:43:10|6416.5|6413.7|6413.5|6410.7|6417|6414.2|6413.5|6410.7|16
1617029000000|2021-03-29 14:43:20|6415|6412.2|6415|6412.2|6416|6413.2|6414.5|6411.7|37
1617029010000|2021-03-29 14:43:30|6414.5|6411.7|6414|6411.2|6415.5|6412.7|6414|6411.2|22
1617029020000|2021-03-29 14:43:40|6414.5|6411.7|6415|6412.2|6415|6412.2|6413|6410.2|19
1617029030000|2021-03-29 14:43:50|6416|6413.2|6416|6413.2|6418|6415.2|6416|6413.2|80
1617029040000|2021-03-29 14:44:00|6416.5|6413.7|6418.5|6415.7|6419|6416.2|6416.5|6413.7|27
1617029050000|2021-03-29 14:44:10|6419|6416.2|6418.5|6415.7|6419|6416.2|6418.5|6415.7|2
1617029060000|2021-03-29 14:44:20|6418|6415.2|6415.5|6412.7|6418|6415.2|6414|6411.2|63
1617029070000|2021-03-29 14:44:30|6416|6413.2|6421|6418.2|6421|6418.2|6415.5|6412.7|37
1617029080000|2021-03-29 14:44:40|6422|6419.2|6419|6416.2|6422|6419.2|6418.5|6415.7|44
1617029090000|2021-03-29 14:44:50|6418.5|6415.7|6418.5|6415.7|6419|6416.2|6418|6415.2|8
1617029100000|2021-03-29 14:45:00|6418|6415.2|6415.5|6412.7|6419|6416.2|6415|6412.2|90
1617029110000|2021-03-29 14:45:10|6415|6412.2|6412|6409.2|6416|6413.2|6412|6409.2|7
1617029120000|2021-03-29 14:45:20|6412.5|6409.7|6403.4|6400.6|6413.5|6410.7|6403.4|6400.6|638
1617029130000|2021-03-29 14:45:30|6403.9|6401.1|6404.4|6401.6|6404.9|6402.1|6400.9|6398.1|75
1617029140000|2021-03-29 14:45:40|6405.4|6402.6|6403.4|6400.6|6406.4|6403.6|6403.4|6400.6|36
1617029150000|2021-03-29 14:45:50|6403.9|6401.1|6403.9|6401.1|6404.9|6402.1|6401.9|6399.1|52
1617029160000|2021-03-29 14:46:00|6404.4|6401.6|6402.9|6400.1|6404.4|6401.6|6401.4|6398.6|30
1617029170000|2021-03-29 14:46:10|6403.4|6400.6|6394.4|6391.6|6403.4|6400.6|6391.9|6389.1|117
1617029180000|2021-03-29 14:46:20|6393.9|6391.1|6392.9|6390.1|6394.9|6392.1|6392.9|6390.1|64
1617029190000|2021-03-29 14:46:30|6392.4|6389.6|6392.4|6389.6|6394.9|6392.1|6389.9|6387.1|198
1617029200000|2021-03-29 14:46:40|6391.9|6389.1|6388.9|6386.1|6392.4|6389.6|6388.4|6385.6|31
1617029210000|2021-03-29 14:46:50|6389.4|6386.6|6387.9|6385.1|6391.9|6389.1|6387.9|6385.1|312
1617029220000|2021-03-29 14:47:00|6388.9|6386.1|6391.9|6389.1|6391.9|6389.1|6387.9|6385.1|29
1617029230000|2021-03-29 14:47:10|6392.4|6389.6|6392.9|6390.1|6393.4|6390.6|6390.9|6388.1|42
1617029240000|2021-03-29 14:47:20|6393.4|6390.6|6392.4|6389.6|6394.9|6392.1|6392.4|6389.6|50
1617029250000|2021-03-29 14:47:30|6392.9|6390.1|6393.4|6390.6|6393.9|6391.1|6391.9|6389.1|35
1617029260000|2021-03-29 14:47:40|6393.9|6391.1|6393.4|6390.6|6394.9|6392.1|6391.9|6389.1|39
1617029270000|2021-03-29 14:47:50|6392.9|6390.1|6388.4|6385.6|6392.9|6390.1|6388.4|6385.6|243
1617029280000|2021-03-29 14:48:00|6387.9|6385.1|6388.9|6386.1|6388.9|6386.1|6385.4|6382.6|465
1617029290000|2021-03-29 14:48:10|6388.4|6385.6|6388.4|6385.6|6390.9|6388.1|6386.9|6384.1|401
1617029300000|2021-03-29 14:48:20|6387.9|6385.1|6387.9|6385.1|6389.4|6386.6|6387.9|6385.1|64
1617029310000|2021-03-29 14:48:30|6387.4|6384.6|6389.4|6386.6|6389.4|6386.6|6386.9|6384.1|32
1617029320000|2021-03-29 14:48:40|6388.9|6386.1|6388.4|6385.6|6388.9|6386.1|6386.9|6384.1|166
1617029330000|2021-03-29 14:48:50|6387.9|6385.1|6387.4|6384.6|6388.4|6385.6|6386.9|6384.1|27
1617029340000|2021-03-29 14:49:00|6386.9|6384.1|6385.4|6382.6|6386.9|6384.1|6382.9|6380.1|61
1617029350000|2021-03-29 14:49:10|6384.9|6382.1|6384.9|6382.1|6384.9|6382.1|6382.9|6379.5|36
1617029360000|2021-03-29 14:49:20|6384.4|6381.6|6385.9|6383.1|6385.9|6383.1|6383.9|6381.1|58
1617029370000|2021-03-29 14:49:30|6384.9|6382.1|6383.9|6381.1|6384.9|6382.1|6383.9|6381.1|37
1617029380000|2021-03-29 14:49:40|||||||||54
1617029390000|2021-03-29 14:49:50|6384.9|6382.1|6385.9|6383.1|6387.4|6384.6|6384.9|6382.1|43
1617029400000|2021-03-29 14:50:00|6385.4|6382.6|6384.9|6382.1|6385.4|6382.6|6383.9|6381.1|57
1617029410000|2021-03-29 14:50:10|6384.4|6381.6|6380.9|6378.1|6384.4|6381.6|6380.9|6378.1|67
1617029420000|2021-03-29 14:50:20|6381.4|6378.6|6384.4|6381.6|6384.9|6382.1|6380.9|6378.1|66
1617029430000|2021-03-29 14:50:30|6384.9|6382.1|6392.4|6389.6|6392.9|6390.1|6384.9|6382.1|142
1617029440000|2021-03-29 14:50:40|6391.9|6389.1|6396.9|6394.1|6397.4|6394.6|6390.9|6388.1|30
1617029450000|2021-03-29 14:50:50|6396.4|6393.6|6394.9|6392.1|6396.4|6393.6|6392.9|6390.1|29
1617029460000|2021-03-29 14:51:00|6393.9|6391.1|6393.9|6391.1|6394.9|6392.1|6393.4|6390.6|181
1617029470000|2021-03-29 14:51:10|6394.4|6391.6|6394.9|6392.1|6395.9|6393.1|6393.9|6391.1|56
1617029480000|2021-03-29 14:51:20|6394.4|6391.6|6391.4|6388.6|6394.4|6391.6|6390.9|6388.1|60
1617029490000|2021-03-29 14:51:30|6391.9|6389.1|6388.4|6385.6|6392.9|6390.1|6387.9|6385.1|96
1617029500000|2021-03-29 14:51:40|6387.9|6385.1|6388.9|6386.1|6388.9|6386.1|6387.9|6385.1|27
1617029510000|2021-03-29 14:51:50|6387.9|6385.1|6385.4|6382.6|6387.9|6385.1|6384.9|6382.1|45
1617029520000|2021-03-29 14:52:00|6384.4|6381.6|6383.9|6381.1|6384.9|6382.1|6383.4|6380.6|39
1617029530000|2021-03-29 14:52:10|6384.4|6381.6|6382.9|6380.1|6384.4|6381.6|6381.9|6379.1|12
1617029540000|2021-03-29 14:52:20|6381.4|6378.6|6384.9|6382.1|6386.4|6383.6|6380.9|6378.1|75
1617029550000|2021-03-29 14:52:30|6383.9|6381.1|6384.4|6381.6|6384.9|6382.1|6382.9|6380.1|16
1617029560000|2021-03-29 14:52:40|6384.9|6382.1|6387.9|6385.1|6388.4|6385.6|6384.4|6381.6|14
1617029570000|2021-03-29 14:52:50|6388.4|6385.6|6386.9|6384.1|6388.9|6386.1|6384.4|6381.6|108
1617029580000|2021-03-29 14:53:00|6386.4|6383.6|6386.4|6383.6|6387.9|6385.1|6385.9|6383.1|8
1617029590000|2021-03-29 14:53:10|6385.9|6383.1|6386.9|6384.1|6387.4|6384.6|6385.9|6383.1|38
1617029600000|2021-03-29 14:53:20|6386.4|6383.6|6386.9|6384.1|6386.9|6384.1|6385.9|6383.1|13
1617029610000|2021-03-29 14:53:30|6387.4|6384.6|6388.9|6386.1|6389.9|6387.1|6387.4|6384.6|19
1617029620000|2021-03-29 14:53:40|6387.9|6385.1|6386.4|6383.6|6387.9|6385.1|6385.9|6383.1|19
1617029630000|2021-03-29 14:53:50|6386.9|6384.1|6387.9|6385.1|6387.9|6385.1|6385.9|6383.1|6
1617029640000|2021-03-29 14:54:00|6387.4|6384.6|6387.9|6385.1|6387.9|6385.1|6385.9|6383.1|30
1617029650000|2021-03-29 14:54:10|6388.4|6385.6|6388.9|6386.1|6389.9|6387.1|6387.9|6385.1|48
1617029660000|2021-03-29 14:54:20|6389.4|6386.6|6387.4|6384.6|6389.4|6386.6|6386.9|6384.1|8
1617029670000|2021-03-29 14:54:30|6387|6384.2|6382.9|6380.1|6387.4|6384.6|6382.9|6380.1|43
1617029680000|2021-03-29 14:54:40|6383.4|6380.6|6382.4|6379.6|6383.9|6381.1|6381.9|6379.1|40
1617029690000|2021-03-29 14:54:50|6381.9|6379.1|6382.4|6379.6|6382.9|6380.1|6381.9|6379.1|20
1617029700000|2021-03-29 14:55:00|6381.9|6379.1|6382.4|6379.6|6382.9|6380.1|6380.9|6378.1|31
1617029710000|2021-03-29 14:55:10|6382.9|6380.1|6383.9|6381.1|6384.9|6382.1|6382.9|6380.1|11
1617029720000|2021-03-29 14:55:20|6384|6381.2|6382.4|6379.6|6385.4|6382.6|6381.9|6379.1|23
1617029730000|2021-03-29 14:55:30|6382.5|6379.7|6385.9|6383.1|6385.9|6383.1|6382.5|6379.7|15
1617029740000|2021-03-29 14:55:40|6385.4|6382.6|6386.4|6383.6|6386.9|6384.1|6384.9|6382.1|6
1617029750000|2021-03-29 14:55:50|6386.9|6384.1|6386.4|6383.6|6386.9|6384.1|6384.9|6382.1|9
1617029760000|2021-03-29 14:56:00|6386.9|6384.1|6387.4|6384.6|6388.9|6386.1|6386.9|6384.1|43
1617029770000|2021-03-29 14:56:10|6387.9|6385.1|6387.4|6384.6|6388.9|6386.1|6386.4|6383.6|17
1617029780000|2021-03-29 14:56:20|6387.9|6385.1|6387.4|6384.6|6387.9|6385.1|6386.4|6383.6|62
1617029790000|2021-03-29 14:56:30|6386.9|6384.1|6386.4|6383.6|6386.9|6384.1|6384.9|6382.1|25
1617029800000|2021-03-29 14:56:40|6385.4|6382.6|6390.4|6387.6|6390.4|6387.6|6385.4|6382.6|191
1617029810000|2021-03-29 14:56:50|6390|6387.2|6386.4|6383.6|6390|6387.2|6385.9|6383.1|23
1617029820000|2021-03-29 14:57:00|6386.5|6383.7|6383.9|6381.1|6386.5|6383.7|6382.9|6380.1|62
1617029830000|2021-03-29 14:57:10|6383.5|6380.7|6387|6384.2|6387|6384.2|6382|6379.2|40
1617029840000|2021-03-29 14:57:20|6386.9|6384.1|6389|6386.2|6389.4|6386.6|6386.4|6383.6|69
1617029850000|2021-03-29 14:57:30|6388|6385.2|6387|6384.2|6388|6385.2|6387|6384.2|23
1617029860000|2021-03-29 14:57:40|6386.9|6384.1|6389.4|6386.6|6389.4|6386.6|6386.9|6384.1|23
1617029870000|2021-03-29 14:57:50|6388.4|6385.6|6387.9|6385.1|6389.4|6386.6|6387.4|6384.6|21
1617029880000|2021-03-29 14:58:00|6388|6385.2|6384|6381.2|6388|6385.2|6383.9|6381.1|13
1617029890000|2021-03-29 14:58:10|6383.9|6381.1|6382|6379.2|6384|6381.2|6382|6379.2|13
1617029900000|2021-03-29 14:58:20|6383.4|6380.6|6385.4|6382.6|6385.9|6383.1|6383|6380.2|26
1617029910000|2021-03-29 14:58:30|6385.5|6382.7|6383.9|6381.1|6385.5|6382.7|6383.4|6380.6|18
1617029920000|2021-03-29 14:58:40|6382.9|6380.1|6383.9|6381.1|6383.9|6381.1|6382.9|6380.1|12
1617029930000|2021-03-29 14:58:50|6384.4|6381.6|6386.9|6384.1|6387.4|6384.6|6384.4|6381.6|41
1617029940000|2021-03-29 14:59:00|6387.4|6384.6|6389.4|6386.6|6389.9|6387.1|6386.9|6384.1|31
1617029950000|2021-03-29 14:59:10|6388.9|6386.1|6387.4|6384.6|6388.9|6386.1|6386.4|6383.6|25
1617029960000|2021-03-29 14:59:20|6386.9|6384.1|6386.4|6383.6|6388.9|6386.1|6384.4|6381.6|96
1617029970000|2021-03-29 14:59:30|6385.9|6383.1|6381.4|6378.6|6385.9|6383.1|6381.4|6378.6|16
1617029980000|2021-03-29 14:59:40|6381.9|6379.1|6381.4|6378.6|6382.4|6379.6|6380.9|6378.1|22
1617029990000|2021-03-29 14:59:50|6381.9|6379.1|6385.9|6383.1|6385.9|6383.1|6381.4|6378.6|15
1617030000000|2021-03-29 15:00:00|6385.4|6382.6|6382.4|6379.6|6385.4|6382.6|6382|6379.2|28
1617030010000|2021-03-29 15:00:10|6382|6379.2|6386.4|6383.6|6388.4|6385.6|6382|6379.2|27
1617030020000|2021-03-29 15:00:20|6386|6383.2|6383.4|6380.6|6386.4|6383.6|6382|6379.2|16
1617030030000|2021-03-29 15:00:30|6383.9|6381.1|6384.4|6381.6|6385|6382.2|6383.5|6380.7|22
1617030040000|2021-03-29 15:00:40|6384|6381.2|6383|6380.2|6384.9|6382.1|6382.5|6379.7|61
1617030050000|2021-03-29 15:00:50|6383.4|6380.6|6384|6381.2|6385|6382.2|6383.4|6380.6|22
1617030060000|2021-03-29 15:01:00|6383.9|6381.1|6384.9|6382.1|6385|6382.2|6382.9|6380.1|32
1617030070000|2021-03-29 15:01:10|6384|6381.2|6382.4|6379.6|6384.4|6381.6|6381.9|6379.1|115
1617030080000|2021-03-29 15:01:20|6382.9|6380.1|6382.9|6380.1|6383.9|6381.1|6381.9|6379.1|12
1617030090000|2021-03-29 15:01:30|6383|6380.2|6385.9|6383.1|6386.9|6384.1|6383|6380.2|15
1617030100000|2021-03-29 15:01:40|6386.4|6383.6|6386.9|6384.1|6387.4|6384.6|6384.9|6382.1|12
1617030110000|2021-03-29 15:01:50|6387.9|6385.1|6386.9|6384.1|6387.9|6385.1|6384.9|6382.1|66
1617030120000|2021-03-29 15:02:00|6387.4|6384.6|6387.9|6385.1|6388.9|6386.1|6386.4|6383.6|8
1617030130000|2021-03-29 15:02:10|6388.4|6385.6|6386.9|6384.1|6388.4|6385.6|6386.4|6383.6|72
1617030140000|2021-03-29 15:02:20|6386.4|6383.6|6388.9|6386.1|6389.9|6387.1|6385.4|6382.6|118
1617030150000|2021-03-29 15:02:30|6387.9|6385.1|6388.9|6386.1|6388.9|6386.1|6386.9|6384.1|18
1617030160000|2021-03-29 15:02:40|6388.4|6385.6|6387.4|6384.6|6389.9|6387.1|6386.9|6384.1|103
1617030170000|2021-03-29 15:02:50|6387.9|6385.1|6385.9|6383.1|6387.9|6385.1|6385.9|6383.1|51
1617030180000|2021-03-29 15:03:00|6385.4|6382.6|6386|6383.2|6386|6383.2|6383.9|6381.1|199
1617030190000|2021-03-29 15:03:10|6385.9|6383.1|6387.4|6384.6|6388.4|6385.6|6385.9|6383.1|15
1617030200000|2021-03-29 15:03:20|6387.9|6385.1|6387.4|6384.6|6388|6385.2|6387|6384.2|12
1617030210000|2021-03-29 15:03:30|6387|6384.2|6387|6384.2|6387|6384.2|6386|6383.2|14
1617030220000|2021-03-29 15:03:40|6386.5|6383.7|6387.4|6384.6|6387.9|6385.1|6386.5|6383.7|4
1617030230000|2021-03-29 15:03:50|6387.9|6385.1|6388.4|6385.6|6388.4|6385.6|6387|6384.2|3
1617030240000|2021-03-29 15:04:00|6388|6385.2|6398|6395.2|6399|6396.2|6387.4|6384.6|256
1617030250000|2021-03-29 15:04:10|6397.5|6394.7|6397.5|6394.7|6397.5|6394.7|6395|6392.2|211
1617030260000|2021-03-29 15:04:20|6397|6394.2|6395.5|6392.7|6399|6396.2|6395|6392.2|193
1617030270000|2021-03-29 15:04:30|6396|6393.2|6396.5|6393.7|6397.5|6394.7|6396|6393.2|38
1617030280000|2021-03-29 15:04:40|6397|6394.2|6395.5|6392.7|6397|6394.2|6395|6392.2|15
1617030290000|2021-03-29 15:04:50|6396|6393.2|6396|6393.2|6396|6393.2|6395.5|6392.7|16
1617030300000|2021-03-29 15:05:00|6397|6394.2|6397|6394.2|6397|6394.2|6396|6393.2|59
1617030310000|2021-03-29 15:05:10|6396|6393.2|6393|6390.2|6396|6393.2|6393|6390.2|20
1617030320000|2021-03-29 15:05:20|6392.9|6390.1|6391.9|6389.1|6392.9|6390.1|6390.5|6387.7|75
1617030330000|2021-03-29 15:05:30|6392.4|6389.6|6389|6386.2|6392.4|6389.6|6388.5|6385.7|88
1617030340000|2021-03-29 15:05:40|6389.4|6386.6|6388|6385.2|6390.4|6387.6|6388|6385.2|21
1617030350000|2021-03-29 15:05:50|6389.5|6386.7|6391.5|6388.7|6392.5|6389.7|6389.5|6386.7|27
1617030360000|2021-03-29 15:06:00|6391.9|6389.1|6393.4|6390.6|6393.5|6390.7|6390.9|6388.1|30
1617030370000|2021-03-29 15:06:10|6393|6390.2|6393.4|6390.6|6393.9|6391.1|6392|6389.2|11
1617030380000|2021-03-29 15:06:20|6393.5|6390.7|6392.9|6390.1|6393.9|6391.1|6392.9|6390.1|6
1617030390000|2021-03-29 15:06:30|6393|6390.2|6393.9|6391.1|6393.9|6391.1|6392.9|6390.1|8
1617030400000|2021-03-29 15:06:40|6392.5|6389.7|6393|6390.2|6393|6390.2|6391.9|6389.1|30
1617030410000|2021-03-29 15:06:50|6392.9|6390.1|6392.5|6389.7|6393|6390.2|6392|6389.2|39
1617030420000|2021-03-29 15:07:00|6392|6389.2|6390.9|6388.1|6392|6389.2|6390|6387.2|33
1617030430000|2021-03-29 15:07:10|6390.5|6387.7|6389.9|6387.1|6390.5|6387.7|6388.9|6386.1|26
1617030440000|2021-03-29 15:07:20|6389.4|6386.6|6389.9|6387.1|6389.9|6387.1|6389.4|6386.6|6
1617030450000|2021-03-29 15:07:30|6390|6387.2|6392.9|6390.1|6393.9|6391.1|6390|6387.2|30
1617030460000|2021-03-29 15:07:40|6392.4|6389.6|6389.9|6387.1|6392.4|6389.6|6389.9|6387.1|15
1617030470000|2021-03-29 15:07:50|6390.4|6387.6|6389.4|6386.6|6390.9|6388.1|6388.9|6386.1|26
1617030480000|2021-03-29 15:08:00|6389.9|6387.1|6386.9|6384.1|6389.9|6387.1|6386.4|6383.6|78
1617030490000|2021-03-29 15:08:10|6386|6383.2|6385.5|6382.7|6386|6383.2|6385|6382.2|60
1617030500000|2021-03-29 15:08:20|6385.9|6383.1|6381.5|6378.7|6385.9|6383.1|6381|6378.2|81
1617030510000|2021-03-29 15:08:30|6381|6378.2|6381.5|6378.7|6382|6379.2|6380|6377.2|13
1617030520000|2021-03-29 15:08:40|6381|6378.2|6383.4|6380.6|6384.4|6381.6|6381|6378.2|20
1617030530000|2021-03-29 15:08:50|6382.9|6380.1|6384.4|6381.6|6384.4|6381.6|6382.9|6380.1|4
1617030540000|2021-03-29 15:09:00|6384.9|6382.1|6389.9|6387.1|6389.9|6387.1|6384.9|6382.1|27
1617030550000|2021-03-29 15:09:10|6389.4|6386.6|6389.9|6387.1|6390.9|6388.1|6387.9|6385.1|49
1617030560000|2021-03-29 15:09:20|6388.9|6386.1|6386.9|6384.1|6389.9|6387.1|6385.9|6383.1|100
1617030570000|2021-03-29 15:09:30|6387.4|6384.6|6388.4|6385.6|6388.9|6386.1|6386.9|6384.1|28
1617030580000|2021-03-29 15:09:40|6388.9|6386.1|6391.4|6388.6|6391.9|6389.1|6386.4|6383.6|109
1617030590000|2021-03-29 15:09:50|6391.9|6389.1|6397.4|6394.6|6397.4|6394.6|6387.9|6385.1|101
1617030600000|2021-03-29 15:10:00|6397|6394.2|6401|6398.2|6403.5|6400.7|6396.9|6394.1|126
1617030610000|2021-03-29 15:10:10|6400.5|6397.7|6407|6404.2|6410.5|6407.7|6399.9|6397.1|373
1617030620000|2021-03-29 15:10:20|6406|6403.2|6406|6403.2|6406|6403.2|6403.5|6400.7|40
1617030630000|2021-03-29 15:10:30|6405.5|6402.7|6403|6400.2|6406|6403.2|6402|6399.2|15
1617030640000|2021-03-29 15:10:40|6402|6399.2|6400.5|6397.7|6403|6400.2|6400|6397.2|67
1617030650000|2021-03-29 15:10:50|6400|6397.2|6397.5|6394.7|6400|6397.2|6396|6393.2|91
1617030660000|2021-03-29 15:11:00|6397|6394.2|6396.9|6394.1|6397|6394.2|6396|6393.2|19
1617030670000|2021-03-29 15:11:10|6397|6394.2|6403.4|6400.6|6403.5|6400.7|6396|6393.2|45
1617030680000|2021-03-29 15:11:20|6403.5|6400.7|6402.5|6399.7|6404.9|6402.1|6401.5|6398.7|22
1617030690000|2021-03-29 15:11:30|6402.4|6399.6|6398.9|6396.1|6402.4|6399.6|6398.9|6396.1|18
1617030700000|2021-03-29 15:11:40|6398.5|6395.7|6393.4|6390.6|6399.5|6396.7|6392.9|6390.1|18
1617030710000|2021-03-29 15:11:50|6393.5|6390.7|6391.5|6388.7|6394.9|6392.1|6391.5|6388.7|32
1617030720000|2021-03-29 15:12:00|6391.4|6388.6|6384.4|6381.6|6392|6389.2|6384|6381.2|91
1617030730000|2021-03-29 15:12:10|6384.9|6382.1|6387.5|6384.7|6388|6385.2|6384.9|6382.1|34
1617030740000|2021-03-29 15:12:20|6387.9|6385.1|6388.5|6385.7|6389.9|6387.1|6386.9|6384.1|44
1617030750000|2021-03-29 15:12:30|6388|6385.2|6389.5|6386.7|6391|6388.2|6387.9|6385.1|68
1617030760000|2021-03-29 15:12:40|6389.9|6387.1|6390.9|6388.1|6391.4|6388.6|6389.9|6387.1|8
1617030770000|2021-03-29 15:12:50|6391|6388.2|6389.5|6386.7|6392.4|6389.6|6389|6386.2|27
1617030780000|2021-03-29 15:13:00|6389.4|6386.6|6387.5|6384.7|6389.4|6386.6|6386|6383.2|82
1617030790000|2021-03-29 15:13:10|6387|6384.2|6386.5|6383.7|6387|6384.2|6384.9|6382.1|21
1617030800000|2021-03-29 15:13:20|6386.4|6383.6|6388.4|6385.6|6388.9|6386.1|6385.9|6383.1|24
1617030810000|2021-03-29 15:13:30|6388.5|6385.7|6389.9|6387.1|6389.9|6387.1|6387.9|6385.1|7
1617030820000|2021-03-29 15:13:40|6388|6385.2|6388.5|6385.7|6390.4|6387.6|6387.4|6384.6|131
1617030830000|2021-03-29 15:13:50|6388|6385.2|6386.9|6384.1|6388.4|6385.6|6386.9|6384.1|30
1617030840000|2021-03-29 15:14:00|6387|6384.2|6388.9|6386.1|6389.4|6386.6|6386.9|6384.1|19
1617030850000|2021-03-29 15:14:10|6388.4|6385.6|6388.4|6385.6|6389.9|6387.1|6386.9|6384.1|19
1617030860000|2021-03-29 15:14:20|6387.9|6385.1|6389|6386.2|6389.9|6387.1|6387.4|6384.6|52
1617030870000|2021-03-29 15:14:30|6387.4|6384.6|6386.9|6384.1|6387.4|6384.6|6385.9|6383.1|82
1617030880000|2021-03-29 15:14:40|6387|6384.2|6387.9|6385.1|6388.9|6386.1|6387|6384.2|12
1617030890000|2021-03-29 15:14:50|6388.4|6385.6|6390.4|6387.6|6390.5|6387.7|6387.9|6385.1|17
1617030900000|2021-03-29 15:15:00|6390.5|6387.7|6389.4|6386.6|6390.9|6388.1|6387.9|6385.1|212
1617030910000|2021-03-29 15:15:10|6389.9|6387.1|6394.4|6391.6|6396.9|6394.1|6389.4|6386.6|25
1617030920000|2021-03-29 15:15:20|6394.9|6392.1|6394.9|6392.1|6398.4|6395.6|6394.9|6392.1|72
1617030930000|2021-03-29 15:15:30|6394.4|6391.6|6391.9|6389.1|6394.9|6392.1|6390.9|6388.1|14
1617030940000|2021-03-29 15:15:40|6391.4|6388.6|6392.4|6389.6|6392.9|6390.1|6390.9|6388.1|19
1617030950000|2021-03-29 15:15:50|6391.9|6389.1|6394.4|6391.6|6394.9|6392.1|6391.9|6389.1|44
1617030960000|2021-03-29 15:16:00|6394.9|6392.1|6396.9|6394.1|6397.4|6394.6|6394.4|6391.6|15
1617030970000|2021-03-29 15:16:10|6397.4|6394.6|6396.4|6393.6|6397.9|6395.1|6395.9|6393.1|7
1617030980000|2021-03-29 15:16:20|6395.9|6393.1|6395.9|6393.1|6395.9|6393.1|6393.9|6391.1|15
1617030990000|2021-03-29 15:16:30|6394.4|6391.6|6394.9|6392.1|6395.4|6392.6|6392.9|6390.1|93
1617031000000|2021-03-29 15:16:40|6394.4|6391.6|6391.9|6389.1|6394.4|6391.6|6391.9|6389.1|13
1617031010000|2021-03-29 15:16:50|6392.4|6389.6|6391.9|6389.1|6392.9|6390.1|6390.9|6388.1|29
1617031020000|2021-03-29 15:17:00|6392.4|6389.6|6391.9|6389.1|6392.9|6390.1|6391.4|6388.6|10
1617031030000|2021-03-29 15:17:10|6390.4|6387.6|6388.9|6386.1|6390.4|6387.6|6388.9|6386.1|19
1617031040000|2021-03-29 15:17:20|6389.9|6387.1|6389.9|6387.1|6390.9|6388.1|6389.4|6386.6|14
1617031050000|2021-03-29 15:17:30|6390.9|6388.1|6389.9|6387.1|6390.9|6388.1|6389.9|6387.1|60
1617031060000|2021-03-29 15:17:40|6388.9|6386.1|6388.9|6386.1|6389.9|6387.1|6388.9|6386.1|155
1617031070000|2021-03-29 15:17:50|||||||||18
1617031080000|2021-03-29 15:18:00|||||||||10
1617031090000|2021-03-29 15:18:10|||||||||10
1617031100000|2021-03-29 15:18:20|6389.9|6387.1|6395.4|6392.6|6397.9|6395.1|6389.9|6387.1|77
1617031110000|2021-03-29 15:18:30|6394.9|6392.1|6394.9|6392.1|6394.9|6392.1|6391.9|6389.1|16
1617031120000|2021-03-29 15:18:40|6395.4|6392.6|6392.4|6389.6|6395.9|6393.1|6392.4|6389.6|20
1617031130000|2021-03-29 15:18:50|6392.9|6390.1|6391.9|6389.1|6393.4|6390.6|6391.4|6388.6|6
1617031140000|2021-03-29 15:19:00|6390.9|6388.1|6391.9|6389.1|6391.9|6389.1|6390.9|6388.1|34
1617031150000|2021-03-29 15:19:10|6392.9|6390.1|6391.9|6389.1|6392.9|6390.1|6391.9|6389.1|7
1617031160000|2021-03-29 15:19:20|6393.9|6391.1|6393.9|6391.1|6395.4|6392.6|6393.9|6391.1|74
1617031170000|2021-03-29 15:19:30|6395.5|6392.7|6394.4|6391.6|6395.9|6393.1|6393.9|6391.1|78
1617031180000|2021-03-29 15:19:40|6393.9|6391.1|6398.9|6396.1|6398.9|6396.1|6393.9|6391.1|76
1617031190000|2021-03-29 15:19:50|6398.4|6395.6|6399.9|6397.1|6400.4|6397.6|6397.9|6395.1|54
1617031200000|2021-03-29 15:20:00|6401.4|6398.6|6404.9|6402.1|6406.9|6404.1|6400.9|6398.1|97
1617031210000|2021-03-29 15:20:10|6404.4|6401.6|6405.9|6403.1|6406.9|6404.1|6403.9|6401.1|21
1617031220000|2021-03-29 15:20:20|6406.9|6404.1|6405.9|6403.1|6406.9|6404.1|6403.9|6401.1|101
1617031230000|2021-03-29 15:20:30|6406.4|6403.6|6405.4|6402.6|6406.4|6403.6|6405.4|6402.6|12
1617031240000|2021-03-29 15:20:40|6404.9|6402.1|6404.4|6401.6|6404.9|6402.1|6401.9|6399.1|32
1617031250000|2021-03-29 15:20:50|6403.9|6401.1|6405.4|6402.6|6405.9|6403.1|6403.9|6401.1|27
1617031260000|2021-03-29 15:21:00|6404.9|6402.1|6407.4|6404.6|6408.4|6405.6|6404.9|6402.1|97
1617031270000|2021-03-29 15:21:10|6407|6404.2|6406|6403.2|6407.9|6405.1|6406|6403.2|11
1617031280000|2021-03-29 15:21:20|6406.4|6403.6|6407.9|6405.1|6407.9|6405.1|6404.5|6401.7|88
1617031290000|2021-03-29 15:21:30|6409.4|6406.6|6408.5|6405.7|6409.9|6407.1|6406.9|6404.1|186
1617031300000|2021-03-29 15:21:40|6408|6405.2|6408|6405.2|6408.5|6405.7|6407.9|6405.1|36
1617031310000|2021-03-29 15:21:50|6408.5|6405.7|6415.5|6412.7|6416|6413.2|6408.5|6405.7|154
1617031320000|2021-03-29 15:22:00|6416|6413.2|6414|6411.2|6416.5|6413.7|6413|6410.2|43
1617031330000|2021-03-29 15:22:10|6413.5|6410.7|6413|6410.2|6414|6411.2|6412|6409.2|76
1617031340000|2021-03-29 15:22:20|6412|6409.2|6416|6413.2|6416|6413.2|6412|6409.2|30
1617031350000|2021-03-29 15:22:30|6416.9|6414.1|6414|6411.2|6417.9|6415.1|6412.5|6409.7|64
1617031360000|2021-03-29 15:22:40|6413.5|6410.7|6413.5|6410.7|6414|6411.2|6410.5|6407.7|67
1617031370000|2021-03-29 15:22:50|6412.5|6409.7|6412|6409.2|6414|6411.2|6412|6409.2|42
1617031380000|2021-03-29 15:23:00|6412.5|6409.7|6409|6406.2|6412.6|6409.7|6407.5|6404.7|101
1617031390000|2021-03-29 15:23:10|6408.5|6405.7|6410.5|6407.7|6412|6409.2|6408.5|6405.7|37
1617031400000|2021-03-29 15:23:20|6410|6407.2|6413.5|6410.7|6414.9|6412.1|6409.5|6406.7|156
1617031410000|2021-03-29 15:23:30|6413.9|6411.1|6416|6413.2|6416.9|6414.1|6413.5|6410.7|58
1617031420000|2021-03-29 15:23:40|6415.4|6412.6|6415.5|6412.7|6415.5|6412.7|6414|6411.2|19
1617031430000|2021-03-29 15:23:50|6415.4|6412.6|6417.4|6414.6|6417.9|6415.1|6414.4|6411.6|32
1617031440000|2021-03-29 15:24:00|6417|6414.2|6413.9|6411.1|6417|6414.2|6410.5|6407.7|50
1617031450000|2021-03-29 15:24:10|6413.4|6410.6|6412.9|6410.1|6413.4|6410.6|6412.4|6409.6|3
1617031460000|2021-03-29 15:24:20|6412.5|6409.7|6412.5|6409.7|6412.9|6410.1|6411.9|6409.1|7
1617031470000|2021-03-29 15:24:30|6412|6409.2|6412|6409.2|6413|6410.2|6412|6409.2|15
1617031480000|2021-03-29 15:24:40|6411.9|6409.1|6411|6408.2|6412.9|6410.1|6411|6408.2|27
1617031490000|2021-03-29 15:24:50|6411.9|6409.1|6410.5|6407.7|6411.9|6409.1|6408.9|6406.1|82
1617031500000|2021-03-29 15:25:00|6410.9|6408.1|6410.9|6408.1|6412.9|6410.1|6409.9|6407.1|33
1617031510000|2021-03-29 15:25:10|6411|6408.2|6411|6408.2|6414.5|6411.7|6411|6408.2|48
1617031520000|2021-03-29 15:25:20|6410.9|6408.1|6411|6408.2|6411.5|6408.7|6410.9|6408.1|7
1617031530000|2021-03-29 15:25:30|6411.9|6409.1|6416.9|6414.1|6416.9|6414.1|6411|6408.2|48
1617031540000|2021-03-29 15:25:40|6415.9|6413.1|6413.9|6411.1|6417.9|6415.1|6413.9|6411.1|27
1617031550000|2021-03-29 15:25:50|6414.5|6411.7|6413.5|6410.7|6414.5|6411.7|6410.9|6408.1|54
1617031560000|2021-03-29 15:26:00|6413.9|6411.1|6416|6413.2|6416|6413.2|6411.9|6409.1|141
1617031570000|2021-03-29 15:26:10|6416.9|6414.1|6415|6412.2|6417.5|6414.7|6415|6412.2|74
1617031580000|2021-03-29 15:26:20|6415.4|6412.6|6417|6414.2|6417|6414.2|6415.4|6412.6|23
1617031590000|2021-03-29 15:26:30|6416|6413.2|6415.5|6412.7|6416|6413.2|6415|6412.2|32
1617031600000|2021-03-29 15:26:40|6415.9|6413.1|6415.5|6412.7|6416.5|6413.7|6415.5|6412.7|17
1617031610000|2021-03-29 15:26:50|6415|6412.2|6415.5|6412.7|6416|6413.2|6415|6412.2|8
1617031620000|2021-03-29 15:27:00|6416|6413.2|6418.4|6415.6|6418.9|6416.1|6415.5|6412.7|81
1617031630000|2021-03-29 15:27:10|6418.9|6416.1|6417.5|6414.7|6418.9|6416.1|6416.9|6414.1|41
1617031640000|2021-03-29 15:27:20|6417.9|6415.1|6417.9|6415.1|6417.9|6415.1|6415.9|6413.1|56
1617031650000|2021-03-29 15:27:30|6417.5|6414.7|6418|6415.2|6418.4|6415.6|6417|6414.2|18
1617031660000|2021-03-29 15:27:40|6417.9|6415.1|6416.9|6414.1|6418.4|6415.6|6416.9|6414.1|23
1617031670000|2021-03-29 15:27:50|6417|6414.2|6415.5|6412.7|6417|6414.2|6414.9|6412.1|64
1617031680000|2021-03-29 15:28:00|6415.4|6412.6|6413.5|6410.7|6415.9|6413.1|6412.9|6410.1|27
1617031690000|2021-03-29 15:28:10|6413.9|6411.1|6417|6414.2|6417.4|6414.6|6413.9|6411.1|25
1617031700000|2021-03-29 15:28:20|6417.5|6414.7|6418.4|6415.6|6418.9|6416.1|6417|6414.2|50
1617031710000|2021-03-29 15:28:30|6418.9|6416.1|6420.5|6417.7|6422.9|6420.1|6418|6415.2|157
1617031720000|2021-03-29 15:28:40|6420.9|6418.1|6414.9|6412.1|6420.9|6418.1|6414.9|6412.1|183
1617031730000|2021-03-29 15:28:50|6415|6412.2|6413.9|6411.1|6415|6412.2|6411.9|6409.1|111
1617031740000|2021-03-29 15:29:00|6414|6411.2|6417|6414.2|6417|6414.2|6413.9|6411.1|89
1617031750000|2021-03-29 15:29:10|6415.9|6413.1|6414|6411.2|6415.9|6413.1|6410.9|6408.1|227
1617031760000|2021-03-29 15:29:20|6413.9|6411.1|6412.5|6409.7|6414|6411.2|6412|6409.2|82
1617031770000|2021-03-29 15:29:30|6413|6410.2|6410|6407.2|6413|6410.2|6410|6407.2|164
1617031780000|2021-03-29 15:29:40|6409|6406.2|6412.5|6409.7|6413|6410.2|6408|6405.2|232
1617031790000|2021-03-29 15:29:50|6412.4|6409.6|6410|6407.2|6414|6411.2|6410|6407.2|500
1617031800000|2021-03-29 15:30:00|6409|6406.2|6413|6410.2|6413|6410.2|6408|6405.2|274
1617031810000|2021-03-29 15:30:10|6412.5|6409.7|6413|6410.2|6413|6410.2|6410|6407.2|165
1617031820000|2021-03-29 15:30:20|6412.5|6409.7|6413|6410.2|6413|6410.2|6411|6408.2|245
1617031830000|2021-03-29 15:30:30|6413.5|6410.7|6412|6409.2|6413.5|6410.7|6411|6408.2|87
1617031840000|2021-03-29 15:30:40|6413|6410.2|6417|6414.2|6419.5|6416.7|6413|6410.2|106
1617031850000|2021-03-29 15:30:50|6418|6415.2|6418.5|6415.7|6419.5|6416.7|6418|6415.2|107
1617031860000|2021-03-29 15:31:00|6418|6415.2|6420|6417.2|6421|6418.2|6418|6415.2|78
1617031870000|2021-03-29 15:31:10|6419.5|6416.7|6418|6415.2|6421|6418.2|6418|6415.2|182
1617031880000|2021-03-29 15:31:20|6418.5|6415.7|6420|6417.2|6421|6418.2|6418|6415.2|34
1617031890000|2021-03-29 15:31:30|6421|6418.2|6420|6417.2|6421|6418.2|6420|6417.2|49
1617031900000|2021-03-29 15:31:40|6419|6416.2|6418|6415.2|6419|6416.2|6417|6414.2|34
1617031910000|2021-03-29 15:31:50|6417.5|6414.7|6420|6417.2|6421|6418.2|6417.5|6414.7|144
1617031920000|2021-03-29 15:32:00|6420.5|6417.7|6419|6416.2|6422|6419.2|6419|6416.2|41
1617031930000|2021-03-29 15:32:10|6419.5|6416.7|6420|6417.2|6421|6418.2|6419|6416.2|45
1617031940000|2021-03-29 15:32:20|6419.5|6416.7|6423.5|6420.7|6425|6422.2|6419.5|6416.7|167
1617031950000|2021-03-29 15:32:30|6424|6421.2|6423|6420.2|6424|6421.2|6422|6419.2|74
1617031960000|2021-03-29 15:32:40|6422.5|6419.7|6425.5|6422.7|6425.5|6422.7|6422.5|6419.7|238
1617031970000|2021-03-29 15:32:50|6426|6423.2|6425|6422.2|6426|6423.2|6424.5|6421.7|6
1617031980000|2021-03-29 15:33:00|6424|6421.2|6426|6423.2|6426|6423.2|6424|6421.2|39
1617031990000|2021-03-29 15:33:10|6425.5|6422.7|6423|6420.2|6426|6423.2|6423|6420.2|174
1617032000000|2021-03-29 15:33:20|6423.5|6420.7|6424.5|6421.7|6424.5|6421.7|6423|6420.2|11
1617032010000|2021-03-29 15:33:30|6424|6421.2|6425|6422.2|6426|6423.2|6424|6421.2|93
1617032020000|2021-03-29 15:33:40|6424.5|6421.7|6425|6422.2|6425|6422.2|6423|6420.2|48
1617032030000|2021-03-29 15:33:50|6426.5|6423.7|6427.5|6424.7|6428|6425.2|6426.5|6423.7|214
1617032040000|2021-03-29 15:34:00|6428|6425.2|6428|6425.2|6428|6425.2|6427|6424.2|50
1617032050000|2021-03-29 15:34:10|6428.9|6426.1|6431|6428.2|6431|6428.2|6428.9|6426.1|162
1617032060000|2021-03-29 15:34:20|6430.5|6427.7|6430|6427.2|6430.5|6427.7|6429|6426.2|102
1617032070000|2021-03-29 15:34:30|6430.5|6427.7|6432|6429.2|6433|6430.2|6428|6425.2|154
1617032080000|2021-03-29 15:34:40|6431|6428.2|6431.5|6428.7|6432|6429.2|6431|6428.2|53
1617032090000|2021-03-29 15:34:50|6431|6428.2|6432.5|6429.7|6433|6430.2|6431|6428.2|142
1617032100000|2021-03-29 15:35:00|6432|6429.2|6431|6428.2|6433|6430.2|6431|6428.2|43
1617032110000|2021-03-29 15:35:10|||||||||66
1617032120000|2021-03-29 15:35:20|6430|6427.2|6429.5|6426.7|6430|6427.2|6428.5|6425.7|57
1617032130000|2021-03-29 15:35:30|6429.9|6427.1|6432|6429.2|6432.5|6429.7|6429.5|6426.7|108
1617032140000|2021-03-29 15:35:40|6432.5|6429.7|6436|6433.2|6439.6|6433.7|6432.5|6429.6|60
1617032150000|2021-03-29 15:35:50|6435.5|6432.7|6438|6435.2|6438|6435.2|6435.5|6432.7|54
1617032160000|2021-03-29 15:36:00|6439|6436.2|6439.5|6436.7|6440.5|6437.7|6438.5|6435.7|149
1617032170000|2021-03-29 15:36:10|6440|6437.2|6440.5|6437.7|6441|6438.2|6440|6437.2|129
1617032180000|2021-03-29 15:36:20|6441|6438.2|6440|6437.2|6441.5|6438.7|6440|6437.2|63
1617032190000|2021-03-29 15:36:30|6440.9|6438.1|6445|6442.2|6445|6442.2|6440.9|6438.1|84
1617032200000|2021-03-29 15:36:40|6444.9|6442.1|6444.5|6441.7|6445|6442.2|6443|6440.2|87
1617032210000|2021-03-29 15:36:50|6444|6441.2|6442.5|6439.7|6444.5|6441.7|6440|6437.2|145
1617032220000|2021-03-29 15:37:00|6443|6440.2|6441.5|6438.7|6443|6440.2|6440|6437.2|73
1617032230000|2021-03-29 15:37:10|6441|6438.2|6443.5|6440.7|6444|6441.2|6439.5|6436.7|46
1617032240000|2021-03-29 15:37:20|6443|6440.2|6445.5|6442.7|6446.5|6443.7|6443|6440.2|31
1617032250000|2021-03-29 15:37:30|6446|6443.2|6443|6440.2|6446|6443.2|6443|6440.2|14
1617032260000|2021-03-29 15:37:40|6442.5|6439.7|6446|6443.2|6446|6443.2|6442|6439.2|71
1617032270000|2021-03-29 15:37:50|6446.5|6443.7|6443.5|6440.7|6446.5|6443.7|6443.5|6440.7|52
1617032280000|2021-03-29 15:38:00|6444|6441.2|6444|6441.2|6444.5|6441.7|6443.5|6440.7|45
1617032290000|2021-03-29 15:38:10|6443.5|6440.7|6443|6440.2|6444|6441.2|6441.5|6438.7|45
1617032300000|2021-03-29 15:38:20|6442.5|6439.7|6441|6438.2|6442.5|6439.7|6441|6438.2|18
1617032310000|2021-03-29 15:38:30|6441.5|6438.7|6445|6442.2|6445.5|6442.7|6441.5|6438.7|61
1617032320000|2021-03-29 15:38:40|6445.5|6442.7|6456|6453.2|6457|6454.2|6445.5|6442.7|390
1617032330000|2021-03-29 15:38:50|6455.5|6452.7|6452.5|6449.7|6455.5|6452.7|6451|6448.2|77
1617032340000|2021-03-29 15:39:00|6453|6450.2|6449|6446.2|6453|6450.2|6449|6446.2|144
1617032350000|2021-03-29 15:39:10|6448.5|6445.7|6452.5|6449.7|6454.5|6451.7|6448|6445.2|141
1617032360000|2021-03-29 15:39:20|6453|6450.2|6455.5|6452.7|6459.5|6456.7|6453|6450.2|196
1617032370000|2021-03-29 15:39:30|6456|6453.2|6452.5|6449.7|6456|6453.2|6452|6449.2|74
1617032380000|2021-03-29 15:39:40|6453|6450.2|6450|6447.2|6455.5|6452.7|6450|6447.2|196
1617032390000|2021-03-29 15:39:50|6450.5|6447.7|6450|6447.2|6451|6448.2|6449.5|6446.7|188
1617032400000|2021-03-29 15:40:00|6450.5|6447.7|6452.5|6449.7|6453|6450.2|6450|6447.2|187
1617032410000|2021-03-29 15:40:10|6453|6450.2|6453.5|6450.7|6457.5|6454.7|6453|6450.2|442
1617032420000|2021-03-29 15:40:20|6453|6450.2|6449|6446.2|6453|6450.2|6448.5|6445.7|57
1617032430000|2021-03-29 15:40:30|6449.9|6447.1|6451|6448.2|6451|6448.2|6449.9|6447.1|4
1617032440000|2021-03-29 15:40:40|6451.5|6448.7|6453.5|6450.7|6453.5|6450.7|6451|6448.2|38
1617032450000|2021-03-29 15:40:50|6453|6450.2|6453.5|6450.7|6455.5|6452.7|6453|6450.2|34
1617032460000|2021-03-29 15:41:00|6453|6450.2|6452|6449.2|6453|6450.2|6451|6448.2|14
1617032470000|2021-03-29 15:41:10|6452.5|6449.7|6448.5|6445.7|6455.5|6452.7|6448|6445.2|221
1617032480000|2021-03-29 15:41:20|6448.4|6445.6|6446.5|6443.7|6448.5|6445.7|6445|6442.2|28
1617032490000|2021-03-29 15:41:30|6446|6443.2|6447.5|6444.7|6447.5|6444.7|6446|6443.2|111
1617032500000|2021-03-29 15:41:40|6447|6444.2|6450|6447.2|6450|6447.2|6447|6444.2|118
1617032510000|2021-03-29 15:41:50|6450.5|6447.7|6450|6447.2|6451|6448.2|6446|6443.2|174
1617032520000|2021-03-29 15:42:00|6450.5|6447.7|6454|6451.2|6455.5|6452.7|6450|6447.2|46
1617032530000|2021-03-29 15:42:10|6454.5|6451.7|6455.5|6452.7|6456|6453.2|6453|6450.2|43
1617032540000|2021-03-29 15:42:20|6455|6452.2|6455|6452.2|6455.5|6452.7|6453|6450.2|33
1617032550000|2021-03-29 15:42:30|6454|6451.2|6453|6450.2|6456|6453.2|6453|6450.2|335
1617032560000|2021-03-29 15:42:40|6453.5|6450.7|6452.5|6449.7|6454|6451.2|6452.5|6449.7|9
1617032570000|2021-03-29 15:42:50|6452|6449.2|6450.5|6447.7|6452.5|6449.7|6449.5|6446.7|100
1617032580000|2021-03-29 15:43:00|6450|6447.2|6453|6450.2|6453|6450.2|6450|6447.2|5
1617032590000|2021-03-29 15:43:10|6453.4|6450.6|6450|6447.2|6453.5|6450.7|6450|6447.2|18
1617032600000|2021-03-29 15:43:20|6450.5|6447.7|6455|6452.2|6455.5|6452.7|6450.5|6447.7|57
1617032610000|2021-03-29 15:43:30|6455.5|6452.7|6456.5|6453.7|6457|6454.2|6455|6452.2|43
1617032620000|2021-03-29 15:43:40|6456|6453.2|6460|6457.2|6461|6458.2|6456|6453.2|27
1617032630000|2021-03-29 15:43:50|6459|6456.2|6460.5|6457.7|6460.5|6457.7|6458.5|6455.7|50
1617032640000|2021-03-29 15:44:00|6461|6458.2|6460|6457.2|6461|6458.2|6459|6456.2|75
1617032650000|2021-03-29 15:44:10|6459.5|6456.7|6458.5|6455.7|6460|6457.2|6457|6454.2|72
1617032660000|2021-03-29 15:44:20|6460|6457.2|6457.5|6454.7|6460|6457.2|6457.5|6454.7|15
1617032670000|2021-03-29 15:44:30|6458|6455.2|6455|6452.2|6458|6455.2|6455|6452.2|9
1617032680000|2021-03-29 15:44:40|6455.9|6453.1|6455|6452.2|6457|6454.2|6455|6452.2|14
1617032690000|2021-03-29 15:44:50|6455.5|6452.7|6456|6453.2|6456.5|6453.7|6454|6451.2|21
1617032700000|2021-03-29 15:45:00|6455|6452.2|6455.5|6452.7|6458|6455.2|6455|6452.2|204
1617032710000|2021-03-29 15:45:10|6455|6452.2|6451.4|6448.6|6456.4|6453.6|6450.9|6448.1|60
1617032720000|2021-03-29 15:45:20|6451.9|6449.1|6452.9|6450.1|6452.9|6450.1|6450.9|6448.1|242
1617032730000|2021-03-29 15:45:30|6454.4|6451.6|6455.9|6453.1|6456.9|6454.1|6453.9|6451.1|42
1617032740000|2021-03-29 15:45:40|6456.9|6454.1|6455.9|6453.1|6458.4|6455.6|6455.9|6453.1|22
1617032750000|2021-03-29 15:45:50|6455.4|6452.6|6456.4|6453.6|6457.4|6454.6|6455.4|6452.6|56
1617032760000|2021-03-29 15:46:00|6456.9|6454.1|6455.9|6453.1|6457.9|6455.1|6455.9|6453.1|24
1617032770000|2021-03-29 15:46:10|||||||||2
1617032780000|2021-03-29 15:46:20|6454.9|6452.1|6456.4|6453.6|6456.9|6454.1|6454.9|6452.1|26
1617032790000|2021-03-29 15:46:30|6456.9|6454.1|6453.9|6451.1|6456.9|6454.1|6453.4|6450.6|4
1617032800000|2021-03-29 15:46:40|6453.4|6450.6|6454.4|6451.6|6454.9|6452.1|6453.4|6450.6|0
1617032810000|2021-03-29 15:46:50|6454.9|6452.1|6456.9|6454.1|6456.9|6454.1|6453.9|6451.1|24
1617032820000|2021-03-29 15:47:00|6456.4|6453.6|6453.9|6451.1|6456.4|6453.6|6453.4|6450.6|264
1617032830000|2021-03-29 15:47:10|6452.9|6450.1|6456.9|6454.1|6457.4|6454.6|6452.9|6450.1|42
1617032840000|2021-03-29 15:47:20|6457.4|6454.6|6457.4|6454.6|6457.4|6454.6|6455.9|6453.1|3
1617032850000|2021-03-29 15:47:30|6457.9|6455.1|6455.4|6452.6|6457.9|6455.1|6454.9|6452.1|5
1617032860000|2021-03-29 15:47:40|6454.9|6452.1|6455.4|6452.6|6455.9|6453.1|6454.9|6452.1|6
1617032870000|2021-03-29 15:47:50|6454.9|6452.1|6454.9|6452.1|6454.9|6452.1|6453.9|6451.1|2
1617032880000|2021-03-29 15:48:00|6454.4|6451.6|6455.9|6453.1|6455.9|6453.1|6454.4|6451.6|28
1617032890000|2021-03-29 15:48:10|6456.9|6454.1|6455.9|6453.1|6458.9|6456.1|6455.9|6453.1|32
1617032900000|2021-03-29 15:48:20|6455.4|6452.6|6453.9|6451.1|6455.9|6453.1|6453.9|6451.1|1
1617032910000|2021-03-29 15:48:30|6453.4|6450.6|6451.4|6448.6|6453.4|6450.6|6451.4|6448.6|22
1617032920000|2021-03-29 15:48:40|6450.9|6448.1|6445.9|6443.1|6450.9|6448.1|6445.9|6443.1|69
1617032930000|2021-03-29 15:48:50|6446.4|6443.6|6447.4|6444.6|6447.9|6445.1|6445.4|6442.6|40
1617032940000|2021-03-29 15:49:00|6446.9|6444.1|6446.9|6444.1|6447.9|6445.1|6446.9|6444.1|13
1617032950000|2021-03-29 15:49:10|6445.9|6443.1|6443.4|6440.6|6447.9|6445.1|6442.9|6440.1|70
1617032960000|2021-03-29 15:49:20|6442.9|6440.1|6445.4|6442.6|6445.9|6443.1|6442.9|6440.1|107
1617032970000|2021-03-29 15:49:30|6443.4|6440.6|6441.4|6438.6|6443.4|6440.6|6440.9|6438.1|47
1617032980000|2021-03-29 15:49:40|6441.9|6439.1|6441.9|6439.1|6441.9|6439.1|6440.9|6438.1|16
1617032990000|2021-03-29 15:49:50|6443.4|6440.6|6443.9|6441.1|6444.9|6442.1|6443.4|6440.6|25
1617033000000|2021-03-29 15:50:00|6445.4|6442.6|6443.9|6441.1|6445.4|6442.6|6443.4|6440.6|22
1617033010000|2021-03-29 15:50:10|6444.4|6441.6|6443.4|6440.6|6444.9|6442.1|6442.4|6439.6|33
1617033020000|2021-03-29 15:50:20|6442.9|6440.1|6444.4|6441.6|6444.4|6441.6|6442.4|6439.6|11
1617033030000|2021-03-29 15:50:30|6444.9|6442.1|6444.9|6442.1|6444.9|6442.1|6444.9|6442.1|7
1617033040000|2021-03-29 15:50:40|6443.9|6441.1|6443.9|6441.1|6444.9|6442.1|6443.9|6441.1|30
1617033050000|2021-03-29 15:50:50|6444.9|6442.1|6445.4|6442.6|6445.9|6443.1|6444.9|6442.1|42
1617033060000|2021-03-29 15:51:00|6444.9|6442.1|6442.9|6440.1|6445.9|6443.1|6442.9|6440.1|16
1617033070000|2021-03-29 15:51:10|6443.4|6440.6|6443.9|6441.1|6443.9|6441.1|6442.9|6440.1|3
1617033080000|2021-03-29 15:51:20|6443.4|6440.6|6441.9|6439.1|6443.4|6440.6|6440.9|6438.1|16
1617033090000|2021-03-29 15:51:30|6442.4|6439.6|6442.9|6440.1|6442.9|6440.1|6442.4|6439.6|6
1617033100000|2021-03-29 15:51:40|6442.4|6439.6|6441.4|6438.6|6442.9|6440.1|6439.9|6437.1|36
1617033110000|2021-03-29 15:51:50|6440.9|6438.1|6438.4|6435.6|6441.9|6439.1|6438.4|6435.6|76
1617033120000|2021-03-29 15:52:00|6438.9|6436.1|6436.4|6433.6|6438.9|6436.1|6434.9|6432.1|571
1617033130000|2021-03-29 15:52:10|6436.9|6434.1|6437.4|6434.6|6437.4|6434.6|6435.9|6433.1|8
1617033140000|2021-03-29 15:52:20|6436.9|6434.1|6434.9|6432.1|6437.9|6435.1|6434.9|6432.1|87
1617033150000|2021-03-29 15:52:30|6434.4|6431.6|6434.9|6432.1|6434.9|6432.1|6433.9|6431.1|24
1617033160000|2021-03-29 15:52:40|6435.4|6432.6|6432.9|6430.1|6435.9|6433.1|6432.9|6430.1|38
1617033170000|2021-03-29 15:52:50|6432.4|6429.6|6433.9|6431.1|6434.4|6431.6|6432.4|6429.6|16
1617033180000|2021-03-29 15:53:00|6434.4|6431.6|6435.4|6432.6|6435.9|6433.1|6434.4|6431.6|28
1617033190000|2021-03-29 15:53:10|6435.9|6433.1|6430.4|6427.6|6435.9|6433.1|6430.4|6427.6|26
1617033200000|2021-03-29 15:53:20|6432.4|6429.6|6432.9|6430.1|6432.9|6430.1|6431.9|6429.1|23
1617033210000|2021-03-29 15:53:30|6433.4|6430.6|6432.9|6430.1|6433.4|6430.6|6432.4|6429.6|11
1617033220000|2021-03-29 15:53:40|6433.4|6430.6|6433.9|6431.1|6433.9|6431.1|6432.9|6430.1|6
1617033230000|2021-03-29 15:53:50|6434.9|6432.1|6433.4|6430.6|6434.9|6432.1|6433.4|6430.6|12
1617033240000|2021-03-29 15:54:00|6433.9|6431.1|6435.4|6432.6|6435.9|6433.1|6433.9|6431.1|72
1617033250000|2021-03-29 15:54:10|6436.4|6433.6|6436.4|6433.6|6436.4|6433.6|6434.9|6432.1|21
1617033260000|2021-03-29 15:54:20|6435.9|6433.1|6436.9|6434.1|6437.9|6435.1|6435.9|6433.1|14
1617033270000|2021-03-29 15:54:30|6437.4|6434.6|6437.9|6435.1|6438.4|6435.6|6437.4|6434.6|12
1617033280000|2021-03-29 15:54:40|6437.4|6434.6|6435.4|6432.6|6437.9|6435.1|6435.4|6432.6|42
1617033290000|2021-03-29 15:54:50|6434.4|6431.6|6433.4|6430.6|6434.9|6432.1|6433.4|6430.6|15
1617033300000|2021-03-29 15:55:00|6433.9|6431.1|6435.4|6432.6|6437.9|6435.1|6433.9|6431.1|198
1617033310000|2021-03-29 15:55:10|6434.9|6432.1|6436.4|6433.6|6436.4|6433.6|6431.9|6429.1|93
1617033320000|2021-03-29 15:55:20|6435.9|6433.1|6436.9|6434.1|6437.4|6434.6|6435.9|6433.1|16
1617033330000|2021-03-29 15:55:30|6436.4|6433.6|6434.9|6432.1|6436.9|6434.1|6433.9|6431.1|15
1617033340000|2021-03-29 15:55:40|6435.4|6432.6|6435.4|6432.6|6436.9|6434.1|6434.9|6432.1|18
1617033350000|2021-03-29 15:55:50|6435.9|6433.1|6435.9|6433.1|6435.9|6433.1|6435.9|6433.1|10
1617033360000|2021-03-29 15:56:00|6436.9|6434.1|6441.9|6439.1|6441.9|6439.1|6436.9|6434.1|16
1617033370000|2021-03-29 15:56:10|6441.4|6438.6|6440.9|6438.1|6441.9|6439.1|6439.9|6437.1|16
1617033380000|2021-03-29 15:56:20|6440.4|6437.6|6439.9|6437.1|6440.9|6438.1|6438.9|6436.1|7
1617033390000|2021-03-29 15:56:30|6439.4|6436.6|6439.9|6437.1|6439.9|6437.1|6439.4|6436.6|0
1617033400000|2021-03-29 15:56:40|6440.4|6437.6|6442.9|6440.1|6442.9|6440.1|6440.4|6437.6|17
1617033410000|2021-03-29 15:56:50|6443.4|6440.6|6442.4|6439.6|6443.9|6441.1|6441.9|6439.1|21
1617033420000|2021-03-29 15:57:00|6442.9|6440.1|6440.9|6438.1|6443.4|6440.6|6440.9|6438.1|24
1617033430000|2021-03-29 15:57:10|6441.4|6438.6|6447.4|6444.6|6447.4|6444.6|6441.4|6438.6|75
1617033440000|2021-03-29 15:57:20|6446.9|6444.1|6452.9|6450.1|6454.4|6451.6|6446.4|6443.6|841
1617033450000|2021-03-29 15:57:30|6451.9|6449.1|6452.4|6449.6|6452.4|6449.6|6450.4|6447.6|7
1617033460000|2021-03-29 15:57:40|6451.9|6449.1|6451.4|6448.6|6451.9|6449.1|6450.9|6448.1|23
1617033470000|2021-03-29 15:57:50|6450.9|6448.1|6455.4|6452.6|6455.9|6453.1|6450.9|6448.1|28
1617033480000|2021-03-29 15:58:00|6455.9|6453.1|6453.9|6451.1|6455.9|6453.1|6453.9|6451.1|16
1617033490000|2021-03-29 15:58:10|6453.4|6450.6|6452.9|6450.1|6453.4|6450.6|6451.9|6449.1|14
1617033500000|2021-03-29 15:58:20|6453.9|6451.1|6454.9|6452.1|6455.9|6453.1|6453.9|6451.1|75
1617033510000|2021-03-29 15:58:30|6455.4|6452.6|6459.9|6457.1|6460.9|6458.1|6454.4|6451.6|108
1617033520000|2021-03-29 15:58:40|6459.4|6456.6|6460.9|6458.1|6460.9|6458.1|6458.9|6456.1|190
1617033530000|2021-03-29 15:58:50|6461.4|6458.6|6457.9|6455.1|6461.4|6458.6|6457.9|6455.1|69
1617033540000|2021-03-29 15:59:00|6458.9|6456.1|6455.9|6453.1|6458.9|6456.1|6453.9|6451.1|64
1617033550000|2021-03-29 15:59:10|6455.4|6452.6|6457.9|6455.1|6458.4|6455.6|6455.4|6452.6|76
1617033560000|2021-03-29 15:59:20|6457.4|6454.6|6458.4|6455.6|6458.4|6455.6|6456.9|6454.1|14
1617033570000|2021-03-29 15:59:30|6457.9|6455.1|6457.9|6455.1|6458.9|6456.1|6457.9|6455.1|11
1617033580000|2021-03-29 15:59:40|6458.4|6455.6|6457.9|6455.1|6458.9|6456.1|6457.9|6455.1|1
1617033590000|2021-03-29 15:59:50|6456.9|6454.1|6454.9|6452.1|6456.9|6454.1|6454.9|6452.1|83
1617033600000|2021-03-29 16:00:00|6455.4|6452.6|6454.9|6452.1|6455.4|6452.6|6453.9|6451.1|17
1617033610000|2021-03-29 16:00:10|6454.4|6451.6|6450.9|6448.1|6454.9|6452.1|6450.9|6448.1|29
1617033620000|2021-03-29 16:00:20|6451.9|6449.1|6454.9|6452.1|6455.4|6452.6|6451.4|6448.6|47
1617033630000|2021-03-29 16:00:30|6455.9|6453.1|6459.9|6457.1|6459.9|6457.1|6455.9|6453.1|39
1617033640000|2021-03-29 16:00:40|6459.4|6456.6|6459.4|6456.6|6460.4|6457.6|6458.9|6456.1|8
1617033650000|2021-03-29 16:00:50|6458.9|6456.1|6460.4|6457.6|6461.9|6459.1|6458.9|6456.1|37
1617033660000|2021-03-29 16:01:00|6461.4|6458.6|6459.4|6456.6|6461.4|6458.6|6458.9|6456.1|76
1617033670000|2021-03-29 16:01:10|6458.9|6456.1|6458.4|6455.6|6459.4|6456.6|6457.9|6455.1|17
1617033680000|2021-03-29 16:01:20|6458.9|6456.1|6459.4|6456.6|6459.4|6456.6|6458.9|6456.1|23
1617033690000|2021-03-29 16:01:30|6458.9|6456.1|6459.4|6456.6|6459.4|6456.6|6458.9|6456.1|7
1617033700000|2021-03-29 16:01:40|6458.9|6456.1|6458.9|6456.1|6460.9|6458.1|6458.9|6456.1|51
1617033710000|2021-03-29 16:01:50|6458.4|6455.6|6458.9|6456.1|6458.9|6456.1|6457.9|6455.1|84
1617033720000|2021-03-29 16:02:00|6459.4|6456.6|6458.9|6456.1|6459.4|6456.6|6457.9|6455.1|276
1617033730000|2021-03-29 16:02:10|6458.4|6455.6|6458.9|6456.1|6458.9|6456.1|6457.9|6455.1|514
1617033740000|2021-03-29 16:02:20|6460.9|6458.1|6461.4|6458.6|6461.9|6459.1|6460.9|6458.1|86
1617033750000|2021-03-29 16:02:30|6460.9|6458.1|6460.4|6457.6|6461.4|6458.6|6459.4|6456.6|11
1617033760000|2021-03-29 16:02:40|6460.9|6458.1|6461.9|6459.1|6461.9|6459.1|6460.9|6458.1|9
1617033770000|2021-03-29 16:02:50|6462.9|6460.1|6461.9|6459.1|6462.9|6460.1|6461.9|6459.1|21
1617033780000|2021-03-29 16:03:00|6462.4|6459.6|6461.9|6459.1|6465.5|6462.1|6461.9|6458.5|177781
1617033790000|2021-03-29 16:03:10|6461.4|6458.6|6461.4|6458.6|6462.4|6459.6|6461.4|6458.6|2132993
1617033800000|2021-03-29 16:03:20|6460.9|6458.1|6457.4|6454.6|6460.9|6458.1|6457.4|6454.6|74
1617033810000|2021-03-29 16:03:30|6457.9|6455.1|6458.4|6455.6|6458.9|6456.1|6457.9|6455.1|0
1617033820000|2021-03-29 16:03:40|6457.9|6455.1|6456.9|6454.1|6457.9|6455.1|6455.9|6453.1|38
1617033830000|2021-03-29 16:03:50|6456.4|6453.6|6455.9|6453.1|6456.9|6454.1|6455.9|6453.1|7
1617033840000|2021-03-29 16:04:00|6455.4|6452.6|6447.9|6445.1|6455.9|6453.1|6446.9|6444.1|261
1617033850000|2021-03-29 16:04:10|6448.4|6445.6|6445.9|6443.1|6450.4|6447.6|6445.9|6443.1|26
1617033860000|2021-03-29 16:04:20|6446.9|6444.1|6447.4|6444.6|6447.9|6445.1|6446.4|6443.6|6
1617033870000|2021-03-29 16:04:30|6446.9|6444.1|6448.4|6445.6|6449.4|6446.6|6446.9|6444.1|17
1617033880000|2021-03-29 16:04:40|6447.9|6445.1|6449.9|6447.1|6449.9|6447.1|6447.9|6445.1|14
1617033890000|2021-03-29 16:04:50|6448.9|6446.1|6449.4|6446.6|6449.9|6447.1|6448.9|6446.1|6
1617033900000|2021-03-29 16:05:00|6449.9|6447.1|6452.9|6450.1|6453.9|6451.1|6449.9|6447.1|31
1617033910000|2021-03-29 16:05:10|6452.4|6449.6|6452.9|6450.1|6453.4|6450.6|6451.9|6449.1|7
1617033920000|2021-03-29 16:05:20|6452.4|6449.6|6454.4|6451.6|6455.4|6452.6|6452.4|6449.6|32
1617033930000|2021-03-29 16:05:30|6455.4|6452.6|6454.4|6451.6|6455.9|6453.1|6453.9|6451.1|4
1617033940000|2021-03-29 16:05:40|6454.9|6452.1|6453.9|6451.1|6454.9|6452.1|6453.9|6451.1|7
1617033950000|2021-03-29 16:05:50|6454.4|6451.6|6454.4|6451.6|6454.4|6451.6|6454.4|6451.6|16
1617033960000|2021-03-29 16:06:00|6455.4|6452.6|6452.9|6450.1|6455.9|6453.1|6452.4|6449.6|36
1617033970000|2021-03-29 16:06:10|6453.4|6450.6|6449.4|6446.6|6453.4|6450.6|6447.9|6445.1|14
1617033980000|2021-03-29 16:06:20|6448.9|6446.1|6449.9|6447.1|6449.9|6447.1|6448.4|6445.6|16
1617033990000|2021-03-29 16:06:30|6450.4|6447.6|6452.4|6449.6|6452.9|6450.1|6450.4|6447.6|33
1617034000000|2021-03-29 16:06:40|6451.9|6449.1|6452.4|6449.6|6452.4|6449.6|6450.9|6448.1|13
1617034010000|2021-03-29 16:06:50|6451.9|6449.1|6454.9|6452.1|6455.4|6452.6|6451.9|6449.1|7
1617034020000|2021-03-29 16:07:00|6453.9|6451.1|6458.4|6455.6|6458.4|6455.6|6453.9|6451.1|17
1617034030000|2021-03-29 16:07:10|6457.9|6455.1|6457.4|6454.6|6458.4|6455.6|6456.4|6453.6|18
1617034040000|2021-03-29 16:07:20|6457.9|6455.1|6457.4|6454.6|6458.4|6455.6|6456.9|6454.1|15
1617034050000|2021-03-29 16:07:30|6458.9|6456.1|6458.9|6456.1|6459.4|6456.6|6457.4|6454.6|16
1617034060000|2021-03-29 16:07:40|6459.4|6456.6|6457.4|6454.6|6459.9|6457.1|6457.4|6454.6|54
1617034070000|2021-03-29 16:07:50|6456.9|6454.1|6458.9|6456.1|6459.4|6456.6|6456.9|6454.1|10
1617034080000|2021-03-29 16:08:00|6459.4|6456.6|6459.4|6456.6|6460.9|6458.1|6455.9|6453.1|56
1617034090000|2021-03-29 16:08:10|6459.9|6457.1|6461.4|6458.6|6462.4|6459.6|6459.4|6456.6|9
1617034100000|2021-03-29 16:08:20|6460.4|6457.6|6458.4|6455.6|6461.4|6458.6|6458.4|6455.6|23
1617034110000|2021-03-29 16:08:30|6458.9|6456.1|6459.4|6456.6|6459.9|6457.1|6458.9|6456.1|5
1617034120000|2021-03-29 16:08:40|6459.9|6457.1|6459.9|6457.1|6459.9|6457.1|6458.9|6456.1|44
1617034130000|2021-03-29 16:08:50|6458.4|6455.6|6455.9|6453.1|6458.9|6456.1|6455.9|6453.1|22
1617034140000|2021-03-29 16:09:00|6454.9|6452.1|6454.4|6451.6|6455.9|6453.1|6452.4|6449.6|21
1617034150000|2021-03-29 16:09:10|6453.4|6450.6|6453.4|6450.6|6455.4|6452.6|6453.4|6450.6|91
1617034160000|2021-03-29 16:09:20|6454.4|6451.6|6451.9|6449.1|6454.4|6451.6|6451.9|6449.1|17
1617034170000|2021-03-29 16:09:30|6451.4|6448.6|6448.9|6446.1|6451.9|6449.1|6448.4|6445.6|27
1617034180000|2021-03-29 16:09:40|6449.4|6446.6|6449.9|6447.1|6451.4|6448.6|6448.9|6446.1|22
1617034190000|2021-03-29 16:09:50|6450.4|6447.6|6451.4|6448.6|6451.9|6449.1|6449.9|6447.1|32
1617034200000|2021-03-29 16:10:00|6450.9|6448.1|6454.9|6452.1|6455.9|6453.1|6450.9|6448.1|19
1617034210000|2021-03-29 16:10:10|6454.4|6451.6|6455.9|6453.1|6455.9|6453.1|6453.4|6450.6|120
1617034220000|2021-03-29 16:10:20|6455.4|6452.6|6454.9|6452.1|6455.9|6453.1|6454.4|6451.6|4
1617034230000|2021-03-29 16:10:30|6453.9|6451.1|6456.9|6454.1|6457.4|6454.6|6453.9|6451.1|40
1617034240000|2021-03-29 16:10:40|6456.4|6453.6|6456.9|6454.1|6458.4|6455.6|6456.4|6453.6|88
1617034250000|2021-03-29 16:10:50|6456.4|6453.6|6458.9|6456.1|6458.9|6456.1|6456.4|6453.6|3
1617034260000|2021-03-29 16:11:00|6458.4|6455.6|6456.4|6453.6|6458.9|6456.1|6456.4|6453.6|9
1617034270000|2021-03-29 16:11:10|6456.9|6454.1|6457.9|6455.1|6457.9|6455.1|6456.4|6453.6|13
1617034280000|2021-03-29 16:11:20|6457.4|6454.6|6455.9|6453.1|6457.4|6454.6|6455.9|6453.1|79
1617034290000|2021-03-29 16:11:30|6455.4|6452.6|6454.9|6452.1|6455.9|6453.1|6453.9|6451.1|13
1617034300000|2021-03-29 16:11:40|6454.4|6451.6|6454.9|6452.1|6454.9|6452.1|6452.9|6450.1|51
1617034310000|2021-03-29 16:11:50|6454.4|6451.6|6452.4|6449.6|6455.9|6453.1|6451.9|6449.1|92
1617034320000|2021-03-29 16:12:00|6451.9|6449.1|6452.9|6450.1|6452.9|6450.1|6451.9|6449.1|18
1617034330000|2021-03-29 16:12:10|6451.9|6449.1|6451.9|6449.1|6452.4|6449.6|6450.9|6448.1|20
1617034340000|2021-03-29 16:12:20|6451.4|6448.6|6448.9|6446.1|6451.9|6449.1|6448.4|6445.6|25
1617034350000|2021-03-29 16:12:30|6448.4|6445.6|6448.4|6445.6|6449.4|6446.6|6448.4|6445.6|5
1617034360000|2021-03-29 16:12:40|6448.9|6446.1|6449.9|6447.1|6450.4|6447.6|6447.9|6445.1|29
1617034370000|2021-03-29 16:12:50|6449.4|6446.6|6448.9|6446.1|6449.9|6447.1|6448.9|6446.1|54
1617034380000|2021-03-29 16:13:00|6447.9|6445.1|6448.9|6446.1|6448.9|6446.1|6446.9|6444.1|56
1617034390000|2021-03-29 16:13:10|6450.9|6448.1|6449.4|6446.6|6450.9|6448.1|6448.4|6445.6|181
1617034400000|2021-03-29 16:13:20|6449.9|6447.1|6449.9|6447.1|6450.4|6447.6|6449.9|6447.1|3
1617034410000|2021-03-29 16:13:30|6450.4|6447.6|6449.4|6446.6|6450.4|6447.6|6448.9|6446.1|11
1617034420000|2021-03-29 16:13:40|6449.9|6447.1|6449.4|6446.6|6453.4|6450.6|6448.9|6446.1|93
1617034430000|2021-03-29 16:13:50|6450.4|6447.6|6449.4|6446.6|6450.4|6447.6|6449.4|6446.6|1
1617034440000|2021-03-29 16:14:00|6450.4|6447.6|6448.9|6446.1|6450.9|6448.1|6448.9|6446.1|6
1617034450000|2021-03-29 16:14:10|6447.4|6444.6|6448.4|6445.6|6448.9|6446.1|6447.4|6444.6|22
1617034460000|2021-03-29 16:14:20|6447.9|6445.1|6449.4|6446.6|6449.4|6446.6|6447.9|6445.1|7
1617034470000|2021-03-29 16:14:30|6448.9|6446.1|6450.9|6448.1|6451.4|6448.6|6448.9|6446.1|9
1617034480000|2021-03-29 16:14:40|6451.4|6448.6|6450.4|6447.6|6451.9|6449.1|6449.4|6446.6|5
1617034490000|2021-03-29 16:14:50|6450.9|6448.1|6446.4|6443.6|6450.9|6448.1|6445.9|6443.1|45
1617034500000|2021-03-29 16:15:00|6447.4|6444.6|6444.9|6442.1|6447.4|6444.6|6443.9|6441.1|20
1617034510000|2021-03-29 16:15:10|6445.4|6442.6|6444.4|6441.6|6445.9|6443.1|6442.9|6440.1|11
1617034520000|2021-03-29 16:15:20|6445.4|6442.6|6443.9|6441.1|6445.9|6443.1|6443.9|6441.1|9
1617034530000|2021-03-29 16:15:30|6442.9|6440.1|6442.4|6439.6|6443.9|6441.1|6439.9|6437.1|351
1617034540000|2021-03-29 16:15:40|6441.9|6439.1|6440.4|6437.6|6441.9|6439.1|6439.4|6436.6|14
1617034550000|2021-03-29 16:15:50|6441.9|6439.1|6443.4|6440.6|6443.4|6440.6|6441.4|6438.6|21
1617034560000|2021-03-29 16:16:00|6444.4|6441.6|6444.9|6442.1|6444.9|6442.1|6442.9|6440.1|340
1617034570000|2021-03-29 16:16:10|6444.4|6441.6|6440.4|6437.6|6444.4|6441.6|6439.4|6436.6|56
1617034580000|2021-03-29 16:16:20|6439.9|6437.1|6439.4|6436.6|6440.9|6438.1|6439.4|6436.6|9
1617034590000|2021-03-29 16:16:30|6439.9|6437.1|6439.9|6437.1|6440.9|6438.1|6437.9|6435.1|33
1617034600000|2021-03-29 16:16:40|6439.4|6436.6|6439.4|6436.6|6440.4|6437.6|6438.9|6436.1|14
1617034610000|2021-03-29 16:16:50|6439.9|6437.1|6437.4|6434.6|6439.9|6437.1|6437.4|6434.5|17
1617034620000|2021-03-29 16:17:00|6437.9|6435.1|6435.4|6432.6|6437.9|6435.1|6433.4|6430.6|177
1617034630000|2021-03-29 16:17:10|6435.9|6433.1|6435.9|6433.1|6436.4|6433.6|6434.4|6431.6|14
1617034640000|2021-03-29 16:17:20|6436.4|6433.6|6434.4|6431.6|6436.4|6433.6|6434.4|6431.6|7
1617034650000|2021-03-29 16:17:30|6433.9|6431.1|6434.4|6431.6|6434.9|6432.1|6433.4|6430.6|7
1617034660000|2021-03-29 16:17:40|6433.9|6431.1|6434.9|6432.1|6434.9|6432.1|6433.9|6431.1|1
1617034670000|2021-03-29 16:17:50|6435.9|6433.1|6435.4|6432.6|6435.9|6433.1|6434.9|6432.1|24
1617034680000|2021-03-29 16:18:00|6435.9|6433.1|6435.4|6432.6|6436.4|6433.6|6434.9|6432.1|19
1617034690000|2021-03-29 16:18:10|6434.9|6432.1|6436.4|6433.6|6437.4|6434.6|6434.9|6432.1|46
1617034700000|2021-03-29 16:18:20|6436.9|6434.1|6435.9|6433.1|6436.9|6434.1|6435.4|6432.6|5
1617034710000|2021-03-29 16:18:30|6435.4|6432.6|6437.9|6435.1|6438.4|6435.6|6435.4|6432.6|209
1617034720000|2021-03-29 16:18:40|6436.9|6434.1|6436.4|6433.6|6436.9|6434.1|6435.9|6433.1|9
1617034730000|2021-03-29 16:18:50|6435.4|6432.6|6436.9|6434.1|6437.4|6434.6|6435.4|6432.6|16
1617034740000|2021-03-29 16:19:00|6437.9|6435.1|6438.9|6436.1|6438.9|6436.1|6436.9|6434.1|27
1617034750000|2021-03-29 16:19:10|6438.4|6435.6|6437.4|6434.6|6438.9|6436.1|6436.9|6434.1|5
1617034760000|2021-03-29 16:19:20|6438.4|6435.6|6440.4|6437.6|6440.4|6437.6|6437.9|6435.1|18
1617034770000|2021-03-29 16:19:30|6439.9|6437.1|6439.4|6436.6|6439.9|6437.1|6438.9|6436.1|9
1617034780000|2021-03-29 16:19:40|6439.9|6437.1|6439.4|6436.6|6439.9|6437.1|6438.4|6435.6|4
1617034790000|2021-03-29 16:19:50|6439.9|6437.1|6439.4|6436.6|6440.4|6437.6|6439.4|6436.6|43
1617034800000|2021-03-29 16:20:00|6439.9|6437.1|6436.4|6433.6|6439.9|6437.1|6436.4|6433.6|11
1617034810000|2021-03-29 16:20:10|6436.9|6434.1|6437.9|6435.1|6438.9|6436.1|6436.9|6434.1|19
1617034820000|2021-03-29 16:20:20|6437.4|6434.6|6436.9|6434.1|6437.9|6435.1|6435.9|6433.1|36
1617034830000|2021-03-29 16:20:30|6437.4|6434.6|6436.9|6434.1|6439.4|6436.6|6435.9|6433.1|237
1617034840000|2021-03-29 16:20:40|6435.4|6432.6|6436.4|6433.6|6436.9|6434.1|6434.9|6432.1|224
1617034850000|2021-03-29 16:20:50|6436.9|6434.1|6437.4|6434.6|6437.4|6434.6|6436.4|6433.6|17
1617034860000|2021-03-29 16:21:00|6436.9|6434.1|6438.9|6436.1|6438.9|6436.1|6435.4|6432.6|47
1617034870000|2021-03-29 16:21:10|6437.9|6435.1|6435.9|6433.1|6437.9|6435.1|6435.9|6433.1|29
1617034880000|2021-03-29 16:21:20|6435.4|6432.6|6435.4|6432.6|6435.9|6433.1|6433.4|6430.6|86
1617034890000|2021-03-29 16:21:30|6435.9|6433.1|6435.4|6432.6|6436.9|6434.1|6433.9|6430.5|64
1617034900000|2021-03-29 16:21:40|6434.9|6432.1|6435.9|6433.1|6436.4|6433.6|6434.9|6432.1|6
1617034910000|2021-03-29 16:21:50|6436.4|6433.6|6434.9|6432.1|6436.4|6433.6|6434.9|6432.1|12
1617034920000|2021-03-29 16:22:00|6435.9|6433.1|6435.9|6433.1|6436.9|6434.1|6434.4|6431.6|34
1617034930000|2021-03-29 16:22:10|6435.4|6432.6|6435.9|6433.1|6436.9|6434.1|6435.4|6432.6|3
1617034940000|2021-03-29 16:22:20|6436.4|6433.6|6435.4|6432.6|6436.9|6434.1|6435.4|6432.6|10
1617034950000|2021-03-29 16:22:30|6434.9|6432.1|6434.9|6432.1|6434.9|6432.1|6434.4|6431.6|9
1617034960000|2021-03-29 16:22:40|6434.4|6431.6|6428.4|6425.6|6434.9|6432.1|6428.4|6424.5|147
1617034970000|2021-03-29 16:22:50|6427.9|6425.1|6427.9|6425.1|6429.4|6426.6|6427.4|6424.6|8
1617034980000|2021-03-29 16:23:00|6427.4|6424.6|6430.4|6427.6|6432.4|6429.6|6427.4|6424.6|135
1617034990000|2021-03-29 16:23:10|6430.9|6428.1|6432.4|6429.6|6432.4|6429.6|6430.9|6428.1|5
1617035000000|2021-03-29 16:23:20|6431.9|6429.1|6434.4|6431.6|6434.9|6432.1|6431.9|6429.1|25
1617035010000|2021-03-29 16:23:30|6435.4|6432.6|6435.9|6433.1|6436.5|6433.1|6434.9|6432.1|6
1617035020000|2021-03-29 16:23:40|6436.9|6434.1|6433.9|6431.1|6436.9|6434.1|6433.4|6430.6|8
1617035030000|2021-03-29 16:23:50|6434.4|6431.6|6434.4|6431.6|6435.9|6433.1|6434.4|6431.6|10
1617035040000|2021-03-29 16:24:00|6433.9|6431.1|6434.9|6432.1|6435.9|6433.1|6433.9|6431.1|9
1617035050000|2021-03-29 16:24:10|6434.4|6431.6|6433.4|6430.6|6434.9|6432.1|6432.9|6430.1|2
1617035060000|2021-03-29 16:24:20|6433.9|6431.1|6433.9|6431.1|6434.4|6431.6|6432.9|6430.1|3
1617035070000|2021-03-29 16:24:30|6434.4|6431.6|6432.4|6429.6|6434.4|6431.6|6432.4|6429.6|3
1617035080000|2021-03-29 16:24:40|6432.9|6430.1|6431.9|6429.1|6433.9|6431.1|6431.4|6428.6|16
1617035090000|2021-03-29 16:24:50|6432.4|6429.6|6431.4|6428.6|6432.4|6429.6|6430.9|6428.1|13
1617035100000|2021-03-29 16:25:00|6430.9|6428.1|6432.4|6429.6|6432.9|6430.1|6430.9|6428.1|9
1617035110000|2021-03-29 16:25:10|6433.4|6430.6|6432.9|6430.1|6434.9|6432.1|6432.4|6429.6|99
1617035120000|2021-03-29 16:25:20|6433.9|6431.1|6436.4|6433.6|6436.4|6433.6|6433.4|6430.6|29
1617035130000|2021-03-29 16:25:30|6436.9|6434.1|6437.4|6434.6|6439.4|6436.6|6436.9|6434.1|27
1617035140000|2021-03-29 16:25:40|6436.9|6434.1|6436.4|6433.6|6437.9|6435.1|6435.9|6433.1|76
1617035150000|2021-03-29 16:25:50|6436.9|6434.1|6437.4|6434.6|6437.4|6434.6|6436.9|6434.1|5
1617035160000|2021-03-29 16:26:00|6436.9|6434.1|6437.4|6434.6|6437.4|6434.6|6435.9|6433.1|6
1617035170000|2021-03-29 16:26:10|6437.9|6435.1|6437.4|6434.6|6438.4|6435.6|6436.4|6433.6|1
1617035180000|2021-03-29 16:26:20|6437.9|6435.1|6438.4|6435.6|6439.4|6436.6|6437.9|6435.1|7
1617035190000|2021-03-29 16:26:30|6438.9|6436.1|6437.4|6434.6|6439.4|6436.6|6436.9|6434.1|3
1617035200000|2021-03-29 16:26:40|6436.9|6434.1|6436.4|6433.6|6436.9|6434.1|6435.9|6433.1|6
1617035210000|2021-03-29 16:26:50|6434.9|6432.1|6434.4|6431.6|6435.9|6433.1|6433.9|6431.1|80
1617035220000|2021-03-29 16:27:00|6433.9|6431.1|6436.9|6434.1|6436.9|6434.1|6433.9|6431.1|18
1617035230000|2021-03-29 16:27:10|6436.4|6433.6|6435.4|6432.6|6436.4|6433.6|6434.9|6432.1|3
1617035240000|2021-03-29 16:27:20|6435.9|6433.1|6436.4|6433.6|6436.9|6434.1|6434.9|6432.1|4
1617035250000|2021-03-29 16:27:30|6436.9|6434.1|6435.9|6433.1|6436.9|6434.1|6435.4|6432.6|5
1617035260000|2021-03-29 16:27:40|6436.4|6433.6|6436.9|6434.1|6436.9|6434.1|6435.9|6433.1|7
1617035270000|2021-03-29 16:27:50|6435.9|6433.1|6435.4|6432.6|6435.9|6433.1|6435.4|6432.6|7
1617035280000|2021-03-29 16:28:00|6434.9|6432.1|6436.9|6434.1|6436.9|6434.1|6434.9|6432.1|0
1617035290000|2021-03-29 16:28:10|6437.4|6434.6|6440.4|6437.6|6440.4|6437.6|6437.4|6434.6|20
1617035300000|2021-03-29 16:28:20|6439.9|6437.1|6438.9|6436.1|6440.4|6437.6|6438.9|6436.1|9
1617035310000|2021-03-29 16:28:30|6439.4|6436.6|6439.4|6436.6|6439.9|6437.1|6438.9|6436.1|0
1617035320000|2021-03-29 16:28:40|6438.9|6436.1|6442.4|6439.6|6442.4|6439.6|6438.9|6436.1|26
1617035330000|2021-03-29 16:28:50|6442.9|6440.1|6445.4|6442.6|6446.4|6443.6|6442.9|6440.1|58
1617035340000|2021-03-29 16:29:00|6444.9|6442.1|6444.4|6441.6|6445.4|6442.6|6443.9|6441.1|2
1617035350000|2021-03-29 16:29:10|6444.9|6442.1|6443.4|6440.6|6444.9|6442.1|6442.9|6440.1|10
1617035360000|2021-03-29 16:29:20|6442.9|6440.1|6442.9|6440.1|6443.4|6440.6|6442.4|6439.6|1
1617035370000|2021-03-29 16:29:30|6443.4|6440.6|6441.9|6439.1|6443.4|6440.6|6441.9|6439.1|16
1617035380000|2021-03-29 16:29:40|6442.4|6439.6|6441.9|6439.1|6442.4|6439.6|6441.4|6438.6|3
1617035390000|2021-03-29 16:29:50|6442.4|6439.6|6442.4|6439.6|6442.4|6439.6|6441.9|6439.1|2
1617035400000|2021-03-29 16:30:00|6441.9|6439.1|6441.9|6439.1|6444.4|6441.6|6440.9|6438.1|58
1617035410000|2021-03-29 16:30:10|6440.9|6438.1|6437.9|6435.1|6441.9|6439.1|6437.4|6434.6|94
1617035420000|2021-03-29 16:30:20|6437.4|6434.6|6437.9|6435.1|6437.9|6435.1|6437.4|6434.6|1
1617035430000|2021-03-29 16:30:30|6437.4|6434.6|6439.9|6437.1|6439.9|6437.1|6436.9|6434.1|51
1617035440000|2021-03-29 16:30:40|6439.4|6436.6|6438.4|6435.6|6439.4|6436.6|6437.9|6435.1|3
1617035450000|2021-03-29 16:30:50|6437.9|6435.1|6439.4|6436.6|6439.4|6436.6|6437.9|6435.1|38
1617035460000|2021-03-29 16:31:00|6438.9|6436.1|6438.9|6436.1|6438.9|6436.1|6437.9|6435.1|12
1617035470000|2021-03-29 16:31:10|6437.9|6435.1|6437.9|6435.1|6437.9|6435.1|6437.4|6434.6|3
1617035480000|2021-03-29 16:31:20|6438.4|6435.6|6436.9|6434.1|6438.4|6435.6|6436.9|6434.1|0
1617035490000|2021-03-29 16:31:30|6435.9|6433.1|6434.4|6431.6|6435.9|6433.1|6433.9|6431.1|112
1617035500000|2021-03-29 16:31:40|6434.9|6432.1|6435.4|6432.6|6435.4|6432.6|6434.4|6431.6|2
1617035510000|2021-03-29 16:31:50|6434.9|6432.1|6435.4|6432.6|6435.9|6433.1|6434.4|6431.6|69
1617035520000|2021-03-29 16:32:00|6435.9|6433.1|6435.4|6432.6|6435.9|6433.1|6435.4|6432.6|12
1617035530000|2021-03-29 16:32:10|6435.9|6433.1|6435.4|6432.6|6435.9|6433.1|6435.4|6432.6|9
1617035540000|2021-03-29 16:32:20|6434.4|6431.6|6433.4|6430.6|6434.4|6431.6|6432.9|6430.1|24
1617035550000|2021-03-29 16:32:30|6433.9|6431.1|6434.4|6431.6|6434.9|6432.1|6433.4|6430.6|4
1617035560000|2021-03-29 16:32:40|6434.9|6432.1|6436.9|6434.1|6436.9|6434.1|6434.4|6431.6|21
1617035570000|2021-03-29 16:32:50|6436.4|6433.6|6435.4|6432.6|6436.9|6434.1|6434.9|6432.1|12
1617035580000|2021-03-29 16:33:00|6435.9|6433.1|6436.4|6433.6|6436.9|6434.1|6435.9|6433.1|6
1617035590000|2021-03-29 16:33:10|6435.9|6433.1|6436.4|6433.6|6436.4|6433.6|6435.9|6433.1|1
1617035600000|2021-03-29 16:33:20|6436.9|6434.1|6436.4|6433.6|6436.9|6434.1|6435.9|6433.1|13
1617035610000|2021-03-29 16:33:30|6436.9|6434.1|6436.9|6434.1|6436.9|6434.1|6436.4|6433.6|2
1617035620000|2021-03-29 16:33:40|6436.4|6433.6|6435.4|6432.6|6436.9|6434.1|6434.4|6431.6|6
1617035630000|2021-03-29 16:33:50|6435.9|6433.1|6436.9|6434.1|6436.9|6434.1|6435.4|6432.6|2
1617035640000|2021-03-29 16:34:00|6436.4|6433.6|6436.9|6434.1|6436.9|6434.1|6435.9|6433.1|9
1617035650000|2021-03-29 16:34:10|6436.4|6433.6|6436.9|6434.1|6436.9|6434.1|6436.4|6433.6|1
1617035660000|2021-03-29 16:34:20|6437.9|6435.1|6439.4|6436.6|6439.9|6437.1|6437.9|6435.1|32
1617035670000|2021-03-29 16:34:30|6439.9|6437.1|6439.9|6437.1|6440.9|6438.1|6439.9|6437.1|40
1617035680000|2021-03-29 16:34:40|6440.4|6437.6|6439.9|6437.1|6440.9|6438.1|6439.4|6436.6|66
1617035690000|2021-03-29 16:34:50|6441.4|6438.6|6444.9|6442.1|6445.9|6443.1|6441.4|6438.6|90
1617035700000|2021-03-29 16:35:00|6445.4|6442.6|6445.9|6443.1|6445.9|6443.1|6445.4|6442.6|10
1617035710000|2021-03-29 16:35:10|6445.4|6442.6|6444.9|6442.1|6445.9|6443.1|6444.4|6441.6|77
1617035720000|2021-03-29 16:35:20|6445.4|6442.6|6446.4|6443.6|6446.9|6444.1|6444.9|6442.1|13
1617035730000|2021-03-29 16:35:30|6445.9|6443.1|6446.4|6443.6|6446.4|6443.6|6445.9|6443.1|4
1617035740000|2021-03-29 16:35:40|6445.9|6443.1|6445.9|6443.1|6446.4|6443.6|6444.9|6442.1|10
1617035750000|2021-03-29 16:35:50|6445.4|6442.6|6444.4|6441.6|6445.9|6443.1|6444.4|6441.6|6
1617035760000|2021-03-29 16:36:00|6444.9|6442.1|6441.4|6438.6|6444.9|6442.1|6441.4|6438.6|116
1617035770000|2021-03-29 16:36:10|6440.9|6438.1|6438.9|6436.1|6440.9|6438.1|6438.9|6436.1|26
1617035780000|2021-03-29 16:36:20|6438.4|6435.6|6438.9|6436.1|6439.9|6437.1|6437.9|6435.1|42
1617035790000|2021-03-29 16:36:30|6439.4|6436.6|6440.4|6437.6|6440.9|6438.1|6439.4|6436.6|20
1617035800000|2021-03-29 16:36:40|6439.9|6437.1|6439.9|6437.1|6440.4|6437.6|6439.9|6437.1|16
1617035810000|2021-03-29 16:36:50|6440.4|6437.6|6441.9|6439.1|6441.9|6439.1|6439.9|6437.1|154
1617035820000|2021-03-29 16:37:00|6440.9|6438.1|6440.4|6437.6|6441.9|6439.1|6439.9|6437.1|29
1617035830000|2021-03-29 16:37:10|6439.9|6437.1|6438.9|6436.1|6440.9|6438.1|6438.9|6436.1|10
1617035840000|2021-03-29 16:37:20|6439.9|6437.1|6439.9|6437.1|6440.4|6437.6|6438.9|6436.1|4
1617035850000|2021-03-29 16:37:30|6440.4|6437.6|6440.4|6437.6|6440.9|6438.1|6439.4|6436.6|7
1617035860000|2021-03-29 16:37:40|6439.9|6437.1|6440.4|6437.6|6440.9|6438.1|6439.9|6437.1|36
1617035870000|2021-03-29 16:37:50|6439.9|6437.1|6439.9|6437.1|6440.4|6437.6|6438.9|6436.1|21
1617035880000|2021-03-29 16:38:00|6440.4|6437.6|6441.9|6439.1|6441.9|6439.1|6439.9|6437.1|11
1617035890000|2021-03-29 16:38:10|6442.4|6439.6|6442.4|6439.6|6442.4|6439.6|6442.4|6439.6|11
1617035900000|2021-03-29 16:38:20|6443.9|6441.1|6442.4|6439.6|6443.9|6441.1|6441.9|6439.1|26
1617035910000|2021-03-29 16:38:30|6442.9|6440.1|6442.4|6439.6|6442.9|6440.1|6441.9|6439.1|4
1617035920000|2021-03-29 16:38:40|6442.9|6440.1|6442.9|6440.1|6442.9|6440.1|6442.9|6440.1|5
1617035930000|2021-03-29 16:38:50|6443.4|6440.6|6441.9|6439.1|6443.4|6440.6|6441.9|6439.1|7
1617035940000|2021-03-29 16:39:00|6441.4|6438.6|6440.4|6437.6|6441.4|6438.6|6439.9|6437.1|4
1617035950000|2021-03-29 16:39:10|6440.9|6438.1|6440.4|6437.6|6440.9|6438.1|6440.4|6437.6|44
1617035960000|2021-03-29 16:39:20|6440.9|6438.1|6440.4|6437.6|6440.9|6438.1|6440.4|6437.6|41
1617035970000|2021-03-29 16:39:30|6439.9|6437.1|6439.9|6437.1|6439.9|6437.1|6439.9|6437.1|0
1617035980000|2021-03-29 16:39:40|6437.9|6435.1|6438.9|6436.1|6438.9|6436.1|6437.9|6435.1|50
1617035990000|2021-03-29 16:39:50|6437.9|6435.1|6438.4|6435.6|6438.9|6436.1|6437.9|6435.1|39
1617036000000|2021-03-29 16:40:00|6437.9|6435.1|6439.9|6437.1|6439.9|6437.1|6437.9|6435.1|17
1617036010000|2021-03-29 16:40:10|6440.4|6437.6|6439.9|6437.1|6440.9|6438.1|6439.9|6437.1|18
1617036020000|2021-03-29 16:40:20|6439.4|6436.6|6439.4|6436.6|6439.4|6436.6|6438.4|6435.6|5
1617036030000|2021-03-29 16:40:30|6438.9|6436.1|6439.4|6436.6|6439.9|6437.1|6438.9|6436.1|10
1617036040000|2021-03-29 16:40:40|6439.9|6437.1|6439.9|6437.1|6440.9|6438.1|6439.4|6436.6|14
1617036050000|2021-03-29 16:40:50|6440.4|6437.6|6444.9|6442.1|6445.9|6443.1|6440.4|6437.6|91
1617036060000|2021-03-29 16:41:00|6445.9|6443.1|6447.4|6444.6|6447.4|6444.6|6445.4|6442.6|48
1617036070000|2021-03-29 16:41:10|6446.9|6444.1|6446.9|6444.1|6447.9|6445.1|6446.9|6444.1|15
1617036080000|2021-03-29 16:41:20|6447.9|6445.1|6447.4|6444.6|6447.9|6445.1|6446.4|6443.6|16
1617036090000|2021-03-29 16:41:30|6447.9|6445.1|6456.4|6453.6|6456.4|6453.6|6447.4|6444.6|138
1617036100000|2021-03-29 16:41:40|6455.9|6453.1|6456.4|6453.6|6456.9|6454.1|6453.9|6451.1|71
1617036110000|2021-03-29 16:41:50|6455.9|6453.1|6455.4|6452.6|6457.4|6454.6|6455.4|6452.6|29
1617036120000|2021-03-29 16:42:00|6454.9|6452.1|6454.9|6452.1|6455.9|6453.1|6453.9|6451.1|15
1617036130000|2021-03-29 16:42:10|6455.4|6452.6|6453.9|6451.1|6455.9|6453.1|6453.4|6450.6|7
1617036140000|2021-03-29 16:42:20|6453.4|6450.6|6452.9|6450.1|6453.4|6450.6|6452.4|6449.6|11
1617036150000|2021-03-29 16:42:30|6452.4|6449.6|6450.4|6447.6|6452.4|6449.6|6450.4|6447.6|58
1617036160000|2021-03-29 16:42:40|6450.9|6448.1|6450.4|6447.6|6450.9|6448.1|6449.9|6447.1|17
1617036170000|2021-03-29 16:42:50|6450.9|6448.1|6450.9|6448.1|6451.4|6448.6|6450.4|6447.6|10
1617036180000|2021-03-29 16:43:00|6451.4|6448.6|6451.9|6449.1|6452.9|6450.1|6451.4|6448.6|10
1617036190000|2021-03-29 16:43:10|6452.4|6449.6|6452.4|6449.6|6452.4|6449.6|6451.4|6448.6|19
1617036200000|2021-03-29 16:43:20|6452.9|6450.1|6454.4|6451.6|6454.9|6452.1|6451.4|6448.6|37
1617036210000|2021-03-29 16:43:30|6453.9|6451.1|6452.9|6450.1|6453.9|6451.1|6452.9|6450.1|9
1617036220000|2021-03-29 16:43:40|6453.4|6450.6|6452.4|6449.6|6453.9|6451.1|6451.9|6449.1|9
1617036230000|2021-03-29 16:43:50|6451.9|6449.1|6451.9|6449.1|6451.9|6449.1|6450.4|6447.6|26
1617036240000|2021-03-29 16:44:00|6451.4|6448.6|6450.9|6448.1|6452.4|6449.6|6450.9|6448.1|11
1617036250000|2021-03-29 16:44:10|6451.4|6448.6|6450.9|6448.1|6451.4|6448.6|6450.4|6447.6|0
1617036260000|2021-03-29 16:44:20|6450.4|6447.6|6449.9|6447.1|6450.4|6447.6|6448.4|6445.6|15
1617036270000|2021-03-29 16:44:30|6450.4|6447.6|6451.4|6448.6|6451.9|6449.1|6450.4|6447.6|10
1617036280000|2021-03-29 16:44:40|6451.9|6449.1|6451.4|6448.6|6451.9|6449.1|6450.9|6448.1|17
1617036290000|2021-03-29 16:44:50|6451.9|6449.1|6451.4|6448.6|6451.9|6449.1|6450.9|6448.1|26
1617036300000|2021-03-29 16:45:00|6451.9|6449.1|6456.4|6453.6|6456.9|6454.1|6451.4|6448.6|152
1617036310000|2021-03-29 16:45:10|6456.9|6454.1|6456.4|6453.6|6457.9|6455.1|6456.4|6453.6|18
1617036320000|2021-03-29 16:45:20|6456.9|6454.1|6455.9|6453.1|6456.9|6454.1|6455.4|6452.6|55
1617036330000|2021-03-29 16:45:30|6456.9|6454.1|6454.9|6452.1|6456.9|6454.1|6454.9|6452.1|25
1617036340000|2021-03-29 16:45:40|6455.4|6452.6|6454.9|6452.1|6455.4|6452.6|6452.9|6450.1|82
1617036350000|2021-03-29 16:45:50|6455.4|6452.6|6454.4|6451.6|6455.4|6452.6|6454.4|6451.6|10
1617036360000|2021-03-29 16:46:00|6454.9|6452.1|6456.4|6453.6|6456.9|6454.1|6454.9|6452.1|88
1617036370000|2021-03-29 16:46:10|6456.9|6454.1|6455.9|6453.1|6457.9|6455.1|6455.4|6452.6|91
1617036380000|2021-03-29 16:46:20|6455.4|6452.6|6453.9|6451.1|6455.4|6452.6|6453.9|6451.1|22
1617036390000|2021-03-29 16:46:30|6454.4|6451.6|6454.9|6452.1|6454.9|6452.1|6451.9|6449.1|36
1617036400000|2021-03-29 16:46:40|6455.4|6452.6|6454.9|6452.1|6455.4|6452.6|6454.9|6452.1|62
1617036410000|2021-03-29 16:46:50|6452|6449.2|6453.4|6450.6|6453.9|6451.1|6451.4|6448.6|121
1617036420000|2021-03-29 16:47:00|6452.4|6449.6|6455.4|6452.6|6455.9|6453.1|6452.4|6449.6|54
1617036430000|2021-03-29 16:47:10|6455.9|6453.1|6456.4|6453.6|6456.9|6454.1|6455.9|6453.1|23
1617036440000|2021-03-29 16:47:20|6456.9|6454.1|6455.4|6452.6|6457.4|6454.6|6455.4|6452.6|44
1617036450000|2021-03-29 16:47:30|6455.9|6453.1|6455.9|6453.1|6455.9|6453.1|6455.4|6452.6|8
1617036460000|2021-03-29 16:47:40|6456.9|6454.1|6453.9|6451.1|6456.9|6454.1|6453.9|6451.1|65
1617036470000|2021-03-29 16:47:50|6452.9|6450.1|6450.9|6448.1|6453.4|6450.6|6450.9|6448.1|52
1617036480000|2021-03-29 16:48:00|6450.4|6447.6|6452.4|6449.6|6452.4|6449.6|6450.4|6447.6|542
1617036490000|2021-03-29 16:48:10|6451.9|6449.1|6452.4|6449.6|6452.9|6450.1|6451.9|6449.1|3
1617036500000|2021-03-29 16:48:20|6451.9|6449.1|6449.4|6446.6|6452.9|6450.1|6449.4|6446.6|8
1617036510000|2021-03-29 16:48:30|6447.9|6445.1|6445.9|6443.1|6448.4|6445.6|6445.9|6443.1|53
1617036520000|2021-03-29 16:48:40|6445.4|6442.6|6445.9|6443.1|6445.9|6443.1|6444.9|6442.1|1
1617036530000|2021-03-29 16:48:50|6444.9|6442.1|6445.4|6442.6|6445.4|6442.6|6444.9|6442.1|2
1617036540000|2021-03-29 16:49:00|6444.9|6442.1|6445.9|6443.1|6445.9|6443.1|6444.9|6442.1|7
1617036550000|2021-03-29 16:49:10|6444.4|6441.6|6444.9|6442.1|6444.9|6442.1|6443.9|6441.1|27
1617036560000|2021-03-29 16:49:20|6445.9|6443.1|6445.4|6442.6|6446.4|6443.6|6444.9|6442.1|10
1617036570000|2021-03-29 16:49:30|6445.9|6443.1|6444.9|6442.1|6445.9|6443.1|6444.4|6441.6|2
1617036580000|2021-03-29 16:49:40|6445.4|6442.6|6443.4|6440.6|6445.4|6442.6|6443.4|6440.6|13
1617036590000|2021-03-29 16:49:50|6443.9|6441.1|6444.4|6441.6|6444.4|6441.6|6442.9|6440.1|25
1617036600000|2021-03-29 16:50:00|6444.9|6442.1|6446.9|6444.1|6446.9|6444.1|6443.9|6441.1|43
1617036610000|2021-03-29 16:50:10|6447.9|6445.1|6449.4|6446.6|6450.4|6447.6|6447.9|6445.1|12
1617036620000|2021-03-29 16:50:20|6448.9|6446.1|6447.4|6444.6|6449.4|6446.6|6447.4|6444.6|10
1617036630000|2021-03-29 16:50:30|6446.9|6444.1|6446.9|6444.1|6446.9|6444.1|6445.9|6443.1|4
1617036640000|2021-03-29 16:50:40|6447.4|6444.6|6446.9|6444.1|6447.4|6444.6|6446.9|6444.1|5
1617036650000|2021-03-29 16:50:50|6447.4|6444.6|6448.9|6446.1|6448.9|6446.1|6447.4|6444.6|2
1617036660000|2021-03-29 16:51:00|6449.4|6446.6|6448.9|6446.1|6449.9|6447.1|6447.9|6445.1|14
1617036670000|2021-03-29 16:51:10|6448.4|6445.6|6447.4|6444.6|6448.4|6445.6|6447.4|6444.6|9
1617036680000|2021-03-29 16:51:20|6446.9|6444.1|6448.4|6445.6|6448.9|6446.1|6446.4|6443.6|209
1617036690000|2021-03-29 16:51:30|6447.9|6445.1|6447.4|6444.6|6447.9|6445.1|6447.4|6444.6|37
1617036700000|2021-03-29 16:51:40|6446.9|6444.1|6445.9|6443.1|6447.4|6444.6|6445.4|6442.6|1
1617036710000|2021-03-29 16:51:50|6446.9|6444.1|6446.9|6444.1|6446.9|6444.1|6446.4|6443.6|4
1617036720000|2021-03-29 16:52:00|6447.4|6444.6|6449.9|6447.1|6450.9|6448.1|6447.4|6444.6|38
1617036730000|2021-03-29 16:52:10|6450.9|6448.1|6450.4|6447.6|6450.9|6448.1|6448.9|6446.1|38
1617036740000|2021-03-29 16:52:20|6450.9|6448.1|6451.9|6449.1|6451.9|6449.1|6450.4|6447.6|4
1617036750000|2021-03-29 16:52:30|6451.4|6448.6|6451.4|6448.6|6452.4|6449.6|6451.4|6448.6|1
1617036760000|2021-03-29 16:52:40|6451.9|6449.1|6450.4|6447.6|6451.9|6449.1|6449.9|6447.1|7
1617036770000|2021-03-29 16:52:50|6450.9|6448.1|6450.4|6447.6|6450.9|6448.1|6450.4|6447.6|2
1617036780000|2021-03-29 16:53:00|6449.9|6447.1|6449.4|6446.6|6449.9|6447.1|6448.9|6446.1|11
1617036790000|2021-03-29 16:53:10|6448.9|6446.1|6449.4|6446.6|6449.4|6446.6|6447.9|6445.1|21
1617036800000|2021-03-29 16:53:20|6450.4|6447.6|6456.4|6453.6|6457.9|6455.1|6449.9|6447.1|89
1617036810000|2021-03-29 16:53:30|6456.9|6454.1|6460.4|6457.6|6461.9|6459.1|6456.4|6453.6|103
1617036820000|2021-03-29 16:53:40|6460.9|6458.1|6460.9|6458.1|6461.4|6458.6|6460.4|6457.6|16
1617036830000|2021-03-29 16:53:50|6461.4|6458.6|6457.9|6455.1|6461.4|6458.6|6457.9|6455.1|17
1617036840000|2021-03-29 16:54:00|6458|6455.2|6461.4|6458.6|6461.4|6458.6|6458|6455.2|18
1617036850000|2021-03-29 16:54:10|6461.9|6459.1|6463.9|6461.1|6463.9|6461.1|6461.9|6459.1|67
1617036860000|2021-03-29 16:54:20|6463.5|6460.7|6463.9|6461.1|6464.9|6462.1|6463.4|6460.6|6
1617036870000|2021-03-29 16:54:30|6464.4|6461.6|6463.9|6461.1|6464.9|6462.1|6463.9|6461.1|15
1617036880000|2021-03-29 16:54:40|6463|6460.2|6463.9|6461.1|6464.4|6461.6|6463|6460.2|18
1617036890000|2021-03-29 16:54:50|6464.4|6461.6|6461.9|6459.1|6464.9|6462.1|6460.9|6458.1|26
1617036900000|2021-03-29 16:55:00|6462.9|6460.1|6462.4|6459.6|6462.9|6460.1|6462.4|6459.6|24
1617036910000|2021-03-29 16:55:10|6462.9|6460.1|6462.4|6459.6|6462.9|6460.1|6461.9|6459.1|5
1617036920000|2021-03-29 16:55:20|6462.5|6459.7|6466.9|6464.1|6467.4|6464.6|6462.5|6459.7|34
1617036930000|2021-03-29 16:55:30|6467.9|6465.1|6468.9|6466.1|6470.9|6468.1|6467.9|6465.1|28
1617036940000|2021-03-29 16:55:40|6468.5|6465.7|6469.9|6467.1|6469.9|6467.1|6468.4|6465.6|36
1617036950000|2021-03-29 16:55:50|6470.4|6467.6|6467.9|6465.1|6470.9|6468.1|6466.9|6464.1|81
1617036960000|2021-03-29 16:56:00|6467.5|6464.7|6467.4|6464.6|6467.9|6465.1|6466.9|6464.1|11
1617036970000|2021-03-29 16:56:10|6466.9|6464.1|6467.5|6464.7|6467.5|6464.7|6465.9|6463.1|20
1617036980000|2021-03-29 16:56:20|6467.4|6464.6|6469.4|6466.6|6469.4|6466.6|6466.5|6463.7|60
1617036990000|2021-03-29 16:56:30|6468.9|6466.1|6469.9|6467.1|6470|6467.2|6468.5|6465.7|11
1617037000000|2021-03-29 16:56:40|6469.5|6466.7|6469.9|6467.1|6470|6467.2|6468.9|6466.1|22
1617037010000|2021-03-29 16:56:50|6470|6467.2|6466.5|6463.7|6470|6467.2|6466.5|6463.7|27
1617037020000|2021-03-29 16:57:00|6466.9|6464.1|6467.9|6465.1|6467.9|6465.1|6466.9|6464.1|7
1617037030000|2021-03-29 16:57:10|6467.5|6464.7|6467.9|6465.1|6468.5|6465.7|6467.5|6464.7|8
1617037040000|2021-03-29 16:57:20|6468.4|6465.6|6468.9|6466.1|6469.9|6467.1|6468.4|6465.6|7
1617037050000|2021-03-29 16:57:30|6468.5|6465.7|6469.5|6466.7|6469.5|6466.7|6468.5|6465.7|16
1617037060000|2021-03-29 16:57:40|6469.4|6466.6|6468.5|6465.7|6469.4|6466.6|6467.9|6465.1|11
1617037070000|2021-03-29 16:57:50|6468.4|6465.6|6467.5|6464.7|6468.5|6465.7|6467.5|6464.7|17
1617037080000|2021-03-29 16:58:00|6467.4|6464.6|6467.9|6465.1|6468|6465.2|6466.5|6463.7|26
1617037090000|2021-03-29 16:58:10|6468.9|6466.1|6467.9|6465.1|6468.9|6466.1|6467.9|6465.1|23
1617037100000|2021-03-29 16:58:20|6468.4|6465.6|6467.9|6465.1|6468.9|6466.1|6467.9|6465.1|4
1617037110000|2021-03-29 16:58:30|6467.5|6464.7|6467.5|6464.7|6467.5|6464.7|6467.5|6464.7|26
1617037120000|2021-03-29 16:58:40|6467|6464.2|6466.9|6464.1|6467|6464.2|6466.5|6463.7|1
1617037130000|2021-03-29 16:58:50|6466.5|6463.7|6467.5|6464.7|6467.5|6464.7|6466.5|6463.7|19
1617037140000|2021-03-29 16:59:00|6468|6465.2|6468.5|6465.7|6468.9|6466.1|6467|6464.2|19
1617037150000|2021-03-29 16:59:10|6468.9|6466.1|6469.9|6467.1|6470.5|6467.7|6467.9|6465.1|37
1617037160000|2021-03-29 16:59:20|6470.4|6467.6|6472.9|6470.1|6474.5|6471.7|6469.5|6466.7|72
1617037170000|2021-03-29 16:59:30|6472.4|6469.6|6472.5|6469.7|6473.5|6470.7|6472.4|6469.6|7
1617037180000|2021-03-29 16:59:40|6472.4|6469.6|6470.9|6468.1|6472.5|6469.7|6470.9|6468.1|13
1617037190000|2021-03-29 16:59:50|6470.5|6467.7|6471.9|6469.1|6472.4|6469.6|6470.5|6467.7|104
1617037200000|2021-03-29 17:00:00|6472|6469.2|6471.9|6469.1|6473.9|6471.1|6471.5|6468.7|31
1617037210000|2021-03-29 17:00:10|6470.9|6468.1|6470.9|6468.1|6471.5|6468.7|6469.9|6467.1|16
1617037220000|2021-03-29 17:00:20|6471|6468.2|6469.9|6467.1|6471.9|6469.1|6469.9|6467.1|22
1617037230000|2021-03-29 17:00:30|6470.4|6467.6|6468.9|6466.1|6470.9|6468.1|6468.4|6465.6|17
1617037240000|2021-03-29 17:00:40|6469|6466.2|6467.9|6465.1|6469.5|6466.7|6466.9|6464.1|38
1617037250000|2021-03-29 17:00:50|6468|6465.2|6469.9|6467.1|6470.9|6468.1|6467.9|6465.1|142
1617037260000|2021-03-29 17:01:00|6470.4|6467.6|6470.9|6468.1|6470.9|6468.1|6469.9|6467.1|22
1617037270000|2021-03-29 17:01:10|6470.5|6467.7|6470.9|6468.1|6471.9|6469.1|6469.9|6467.1|19
1617037280000|2021-03-29 17:01:20|6471.4|6468.6|6470.4|6467.6|6471.9|6469.1|6469.9|6467.1|32
1617037290000|2021-03-29 17:01:30|6469.9|6467.1|6470.9|6468.1|6470.9|6468.1|6469.9|6467.1|16
1617037300000|2021-03-29 17:01:40|6469.9|6467.1|6470.9|6468.1|6471.9|6469.1|6469.9|6467.1|52
1617037310000|2021-03-29 17:01:50|6470.4|6467.6|6470.4|6467.6|6470.4|6467.6|6469.9|6467.1|5
1617037320000|2021-03-29 17:02:00|6469.9|6467.1|6470.4|6467.6|6471.9|6469.1|6469.9|6467.1|143
1617037330000|2021-03-29 17:02:10|6469.9|6467.1|6470.4|6467.6|6471.9|6469.1|6469.9|6467.1|32
1617037340000|2021-03-29 17:02:20|6470.9|6468.1|6470.9|6468.1|6470.9|6468.1|6470.4|6467.6|1
1617037350000|2021-03-29 17:02:30|6470.4|6467.6|6470.9|6468.1|6470.9|6468.1|6470.4|6467.6|22
1617037360000|2021-03-29 17:02:40|6471.4|6468.6|6471.4|6468.6|6471.9|6469.1|6470.9|6468.1|6
1617037370000|2021-03-29 17:02:50|6470.9|6468.1|6470.9|6468.1|6471.4|6468.6|6470.9|6468.1|12
1617037380000|2021-03-29 17:03:00|6471|6468.2|6471.9|6469.1|6472|6469.2|6470.9|6468.1|108
1617037390000|2021-03-29 17:03:10|6470.9|6468.1|6471|6468.2|6471.9|6469.1|6470.9|6468.1|8
1617037400000|2021-03-29 17:03:20|6470.9|6468.1|6470.9|6468.1|6470.9|6468.1|6470.9|6468.1|17
1617037410000|2021-03-29 17:03:30|6471|6468.2|6470.9|6468.1|6471|6468.2|6470.9|6468.1|35
1617037420000|2021-03-29 17:03:40|6471|6468.2|6470.9|6468.1|6471.9|6469.1|6470.9|6468.1|61
1617037430000|2021-03-29 17:03:50|6471.4|6468.6|6470.9|6468.1|6471.9|6469.1|6470.9|6468.1|32
1617037440000|2021-03-29 17:04:00|6471|6468.2|6471.9|6469.1|6472|6469.2|6470.9|6468.1|76
1617037450000|2021-03-29 17:04:10|6472.9|6470.1|6473.4|6470.6|6473.9|6471.1|6472.9|6470.1|19
1617037460000|2021-03-29 17:04:20|6472.9|6470.1|6473.9|6471.1|6473.9|6471.1|6472.9|6470.1|17
1617037470000|2021-03-29 17:04:30|6474.9|6472.1|6474.9|6472.1|6475.9|6473.1|6473.9|6471.1|48
1617037480000|2021-03-29 17:04:40|6474.4|6471.6|6474.4|6471.6|6474.9|6472.1|6474.4|6471.6|14
1617037490000|2021-03-29 17:04:50|6475.9|6473.1|6476.4|6473.6|6477.9|6475.1|6475.4|6472.6|93
1617037500000|2021-03-29 17:05:00|6476|6473.2|6476.4|6473.6|6476.4|6473.6|6473.9|6471.1|21
1617037510000|2021-03-29 17:05:10|6475.9|6473.1|6473.9|6471.1|6475.9|6473.1|6473.9|6471.1|25
1617037520000|2021-03-29 17:05:20|6474.9|6472.1|6473.9|6471.1|6474.9|6472.1|6473.9|6471.1|27
1617037530000|2021-03-29 17:05:30|6473|6470.2|6473.9|6471.1|6474.4|6471.6|6472.9|6470.1|19
1617037540000|2021-03-29 17:05:40|6474|6471.2|6471.9|6469.1|6474.9|6472.1|6471.9|6469.1|22
1617037550000|2021-03-29 17:05:50|6472.4|6469.6|6471.9|6469.1|6472.9|6470.1|6470.9|6468.1|3
1617037560000|2021-03-29 17:06:00|6471.4|6468.6|6472.4|6469.6|6473.4|6470.6|6471.4|6468.6|106
1617037570000|2021-03-29 17:06:10|6471.9|6469.1|6472.4|6469.6|6472.9|6470.1|6471.9|6469.1|7
1617037580000|2021-03-29 17:06:20|6473.4|6470.6|6472.9|6470.1|6473.9|6471.1|6472.4|6469.6|41
1617037590000|2021-03-29 17:06:30|6473.9|6471.1|6473.9|6471.1|6473.9|6471.1|6473.9|6471.1|10
1617037600000|2021-03-29 17:06:40|6474|6471.2|6474.4|6471.6|6474.9|6472.1|6473.9|6471.1|10
1617037610000|2021-03-29 17:06:50|6473.9|6471.1|6474.9|6472.1|6475.4|6472.6|6473.9|6471.1|12
1617037620000|2021-03-29 17:07:00|6475.4|6472.6|6476.9|6474.1|6477.4|6474.6|6474.9|6472.1|9
1617037630000|2021-03-29 17:07:10|6476.4|6473.6|6475.9|6473.1|6476.9|6474.1|6475.9|6473.1|30
1617037640000|2021-03-29 17:07:20|6476.4|6473.6|6475.9|6473.1|6476.4|6473.6|6475.9|6473.1|3
1617037650000|2021-03-29 17:07:30|6475.4|6472.6|6475.9|6473.1|6476.4|6473.6|6475.4|6472.6|9
1617037660000|2021-03-29 17:07:40|6476.4|6473.6|6477.9|6475.1|6478.4|6475.6|6476.4|6473.6|17
1617037670000|2021-03-29 17:07:50|6478.4|6475.6|6478.4|6475.6|6478.9|6476.1|6477.9|6475.1|19
1617037680000|2021-03-29 17:08:00|6478.9|6476.1|6477.9|6475.1|6479.9|6477.1|6477.9|6475.1|35
1617037690000|2021-03-29 17:08:10|6478.4|6475.6|6478.9|6476.1|6478.9|6476.1|6477.9|6475.1|18
1617037700000|2021-03-29 17:08:20|6479.4|6476.6|6479.9|6477.1|6479.9|6477.1|6478.9|6476.1|20
1617037710000|2021-03-29 17:08:30|6479.4|6476.6|6478.9|6476.1|6479.9|6477.1|6478.4|6475.6|26
1617037720000|2021-03-29 17:08:40|6478.4|6475.6|6478.9|6476.1|6479.9|6477.1|6478.4|6475.6|33
1617037730000|2021-03-29 17:08:50|6478.4|6475.6|6479.4|6476.6|6480.4|6477.6|6478.4|6475.5|121
1617037740000|2021-03-29 17:09:00|6479.9|6477.1|6478.9|6476.1|6479.9|6477.1|6478.9|6476.1|13
1617037750000|2021-03-29 17:09:10|6478.4|6475.6|6479.4|6476.6|6479.4|6476.6|6478.4|6475.6|1
1617037760000|2021-03-29 17:09:20|6479.9|6477.1|6477.9|6475.1|6479.9|6477.1|6477.9|6475.1|58
1617037770000|2021-03-29 17:09:30|6478|6475.2|6478.4|6475.6|6478.4|6475.6|6477.9|6475.1|0
1617037780000|2021-03-29 17:09:40|6477.9|6475.1|6478.9|6476.1|6478.9|6476.1|6477.9|6475.1|25
1617037790000|2021-03-29 17:09:50|6477.9|6475.1|6477.4|6474.6|6477.9|6475.1|6476.9|6474.1|6
1617037800000|2021-03-29 17:10:00|6477.9|6475.1|6478.9|6476.1|6478.9|6476.1|6477.9|6475.1|3
1617037820000|2021-03-29 17:10:20|||||||||1
1617037830000|2021-03-29 17:10:30|6478.4|6475.6|6477.9|6475.1|6478.9|6476.1|6477.9|6475.1|18
1617037840000|2021-03-29 17:10:40|6478.4|6475.6|6478.4|6475.6|6478.9|6476.1|6477.9|6475.1|3
1617037850000|2021-03-29 17:10:50|6478.9|6476.1|6474.4|6471.6|6478.9|6476.1|6474.4|6471.6|14
1617037860000|2021-03-29 17:11:00|6474.9|6472.1|6474.9|6472.1|6475.4|6472.6|6474.9|6472.1|18
1617037870000|2021-03-29 17:11:10|6475.9|6473.1|6474.9|6472.1|6475.9|6473.1|6474.9|6472.1|8
1617037880000|2021-03-29 17:11:20|6473.9|6471.1|6474.4|6471.6|6474.4|6471.6|6473.9|6471.1|19
1617037890000|2021-03-29 17:11:30|6474.9|6472.1|6475.9|6473.1|6475.9|6473.1|6474.9|6472.1|2
1617037900000|2021-03-29 17:11:40|6475.4|6472.6|6474.9|6472.1|6476.4|6473.6|6474.9|6472.1|17
1617037910000|2021-03-29 17:11:50|6475.9|6473.1|6475.9|6473.1|6475.9|6473.1|6474.9|6472.1|13
1617037920000|2021-03-29 17:12:00|6476.9|6474.1|6476.9|6474.1|6476.9|6474.1|6476.4|6473.6|19
1617037930000|2021-03-29 17:12:10|6477.9|6475.1|6476.9|6474.1|6477.9|6475.1|6476.4|6473.6|10
1617037940000|2021-03-29 17:12:20|6477.4|6474.6|6477.9|6475.1|6477.9|6475.1|6476.9|6474.1|19
1617037950000|2021-03-29 17:12:30|6478.4|6475.6|6477.9|6475.1|6478.4|6475.6|6477.4|6474.6|26
1617037960000|2021-03-29 17:12:40|6478.4|6475.6|6478.4|6475.6|6479.4|6476.6|6477.9|6475.1|14
1617037970000|2021-03-29 17:12:50|6478.9|6476.1|6478.9|6476.1|6479.9|6477.1|6478.4|6475.6|4
1617037980000|2021-03-29 17:13:00|6479.4|6476.6|6478.9|6476.1|6479.4|6476.6|6478.9|6476.1|5
1617037990000|2021-03-29 17:13:10|6478.4|6475.6|6477.9|6475.1|6478.9|6476.1|6477.9|6475.1|13
1617038000000|2021-03-29 17:13:20|6477|6474.2|6476.9|6474.1|6477.9|6475.1|6476.4|6473.6|4
1617038010000|2021-03-29 17:13:30|6476.4|6473.6|6476.9|6474.1|6477.9|6475.1|6476.4|6473.6|1
1617038020000|2021-03-29 17:13:40|6477.9|6475.1|6477.9|6475.1|6477.9|6475.1|6477.4|6474.6|10
1617038030000|2021-03-29 17:13:50|6477.4|6474.6|6477.9|6475.1|6478.4|6475.6|6477.4|6474.6|4
1617038040000|2021-03-29 17:14:00|6477.4|6474.6|6477.4|6474.6|6477.9|6475.1|6476.4|6473.6|25
1617038050000|2021-03-29 17:14:10|6476.9|6474.1|6476.4|6473.6|6477.4|6474.6|6475.9|6473.1|19
1617038060000|2021-03-29 17:14:20|6476.9|6474.1|6475.4|6472.6|6476.9|6474.1|6474.9|6472.1|40
1617038070000|2021-03-29 17:14:30|6475.9|6473.1|6477.4|6474.6|6477.9|6475.1|6475.9|6473.1|7
1617038080000|2021-03-29 17:14:40|6477.9|6475.1|6477.9|6475.1|6478.9|6476.1|6477.4|6474.6|22
1617038090000|2021-03-29 17:14:50|6477.4|6474.6|6475.4|6472.6|6477.9|6475.1|6475.4|6472.6|46
1617038100000|2021-03-29 17:15:00|6475.9|6473.1|6476.9|6474.1|6477.9|6475.1|6475.9|6473.1|13
1617038110000|2021-03-29 17:15:10|6476.4|6473.6|6476.4|6473.6|6476.9|6474.1|6475.9|6473.1|14
1617038120000|2021-03-29 17:15:20|6475.9|6473.1|6473.4|6470.6|6475.9|6473.1|6473.4|6470.6|12
1617038130000|2021-03-29 17:15:30|6472.9|6470.1|6471.9|6469.1|6472.9|6470.1|6471.9|6469.1|28
1617038140000|2021-03-29 17:15:40|6470.9|6468.1|6468.9|6466.1|6470.9|6468.1|6467.9|6465.1|67
1617038150000|2021-03-29 17:15:50|6467.9|6465.1|6469.9|6467.1|6469.9|6467.1|6467.9|6465.1|3
1617038160000|2021-03-29 17:16:00|6470.9|6468.1|6470.4|6467.6|6470.9|6468.1|6470.4|6467.6|27
1617038170000|2021-03-29 17:16:10|6469.9|6467.1|6471.4|6468.6|6471.9|6469.1|6469.9|6467.1|15
1617038180000|2021-03-29 17:16:20|6471|6468.2|6471.9|6469.1|6471.9|6469.1|6470.9|6468.1|29
1617038190000|2021-03-29 17:16:30|6472.4|6469.6|6470.9|6468.1|6472.9|6470.1|6470.4|6467.6|13
1617038200000|2021-03-29 17:16:40|6470.4|6467.6|6470.9|6468.1|6471.9|6469.1|6470.4|6467.6|33
1617038210000|2021-03-29 17:16:50|6469.9|6467.1|6468.4|6465.6|6470.4|6467.6|6467.9|6465.1|2
1617038220000|2021-03-29 17:17:00|6467.9|6465.1|6465.4|6462.6|6467.9|6465.1|6464.9|6462.1|23
1617038230000|2021-03-29 17:17:10|6464.9|6462.1|6463.9|6461.1|6465.9|6463.1|6463.9|6461.1|30
1617038240000|2021-03-29 17:17:20|6463|6460.2|6462.4|6459.6|6463.9|6461.1|6461.9|6459.1|115
1617038250000|2021-03-29 17:17:30|6462.9|6460.1|6461.4|6458.6|6462.9|6460.1|6461.4|6458.6|14
1617038260000|2021-03-29 17:17:40|6460.9|6458.1|6462.9|6460.1|6462.9|6460.1|6460.9|6458.1|37
1617038270000|2021-03-29 17:17:50|6463.4|6460.6|6463.4|6460.6|6463.9|6461.1|6462.9|6460.1|5
1617038280000|2021-03-29 17:18:00|6463.9|6461.1|6464.4|6461.6|6464.9|6462.1|6463.9|6461.1|11
1617038290000|2021-03-29 17:18:10|6464.9|6462.1|6464.9|6462.1|6465.4|6462.6|6464.4|6461.6|0
1617038300000|2021-03-29 17:18:20|6465.4|6462.6|6464.9|6462.1|6465.9|6463.1|6464.9|6462.1|2
1617038310000|2021-03-29 17:18:30|6464.4|6461.6|6464.4|6461.6|6464.4|6461.6|6463.4|6460.6|13
1617038320000|2021-03-29 17:18:40|6464.9|6462.1|6464.9|6462.1|6464.9|6462.1|6464.4|6461.6|8
1617038330000|2021-03-29 17:18:50|6464.4|6461.6|6463.9|6461.1|6464.4|6461.6|6463.9|6461.1|2
1617038340000|2021-03-29 17:19:00|6464.4|6461.6|6466.4|6463.6|6466.4|6463.6|6463.9|6461.1|24
1617038350000|2021-03-29 17:19:10|6465.9|6463.1|6465.4|6462.6|6465.9|6463.1|6464.9|6462.1|6
1617038360000|2021-03-29 17:19:20|6464.9|6462.1|6464.9|6462.1|6465.4|6462.6|6464.9|6462.1|1
1617038370000|2021-03-29 17:19:30|6465.4|6462.6|6465.9|6463.1|6465.9|6463.1|6465.4|6462.6|1
1617038380000|2021-03-29 17:19:40|6466.9|6464.1|6468.4|6465.6|6468.4|6465.6|6466.9|6464.1|45
1617038390000|2021-03-29 17:19:50|6467.9|6465.1|6467.9|6465.1|6468.9|6466.1|6467.9|6465.1|6
1617038400000|2021-03-29 17:20:00|6468.9|6466.1|6469.4|6466.6|6469.4|6466.6|6468.9|6466.1|11
1617038410000|2021-03-29 17:20:10|6469.9|6467.1|6467.9|6465.1|6470.9|6468.1|6467.9|6465.1|27
1617038420000|2021-03-29 17:20:20|6468.4|6465.6|6467.4|6464.6|6468.4|6465.6|6466.9|6464.1|4
1617038430000|2021-03-29 17:20:30|6467.9|6465.1|6467.9|6465.1|6468.9|6466.1|6467.4|6464.6|14
1617038440000|2021-03-29 17:20:40|6467.4|6464.6|6466.9|6464.1|6467.9|6465.1|6466.9|6464.1|5
1617038450000|2021-03-29 17:20:50|6467.4|6464.6|6467.4|6464.6|6467.9|6465.1|6467.4|6464.6|6
1617038460000|2021-03-29 17:21:00|6467.9|6465.1|6466.9|6464.1|6467.9|6465.1|6466.9|6464.1|8
1617038470000|2021-03-29 17:21:10|6467.4|6464.6|6466.9|6464.1|6467.9|6465.1|6466.9|6464.1|7
1617038480000|2021-03-29 17:21:20|6467.4|6464.6|6467.9|6465.1|6467.9|6465.1|6466.9|6464.1|6
1617038490000|2021-03-29 17:21:30|6467.4|6464.6|6467.9|6465.1|6467.9|6465.1|6467.4|6464.6|0
1617038500000|2021-03-29 17:21:40|6467.4|6464.6|6465.9|6463.1|6467.9|6465.1|6465.9|6463.1|19
1617038510000|2021-03-29 17:21:50|||||||||1
1617038520000|2021-03-29 17:22:00|6464.9|6462.1|6463.4|6460.6|6464.9|6462.1|6462.9|6460.1|204
1617038530000|2021-03-29 17:22:10|6462.9|6460.1|6456.4|6453.6|6462.9|6460.1|6456.4|6453.6|132
1617038540000|2021-03-29 17:22:20|6456.9|6454.1|6456.4|6453.6|6458.4|6455.6|6456.4|6453.6|30
1617038550000|2021-03-29 17:22:30|6455.9|6453.1|6456.9|6454.1|6457.4|6454.6|6455.4|6452.6|16
1617038560000|2021-03-29 17:22:40|6456.4|6453.6|6457.4|6454.6|6458.4|6455.6|6456.4|6453.6|27
1617038570000|2021-03-29 17:22:50|6457.9|6455.1|6455.9|6453.1|6458.4|6455.6|6455.9|6453.1|29
1617038580000|2021-03-29 17:23:00|6456.4|6453.6|6457.4|6454.6|6457.9|6455.1|6456.4|6453.6|8
1617038590000|2021-03-29 17:23:10|6456.9|6454.1|6456.9|6454.1|6457.4|6454.6|6456.9|6454.1|2
1617038600000|2021-03-29 17:23:20|6457.9|6455.1|6459.4|6456.6|6459.9|6457.1|6456.9|6454.1|12
1617038610000|2021-03-29 17:23:30|6459|6456.2|6458.4|6455.6|6459.4|6456.6|6458.4|6455.6|0
1617038620000|2021-03-29 17:23:40|6457.9|6455.1|6457.9|6455.1|6458.9|6456.1|6457.9|6455.1|14
1617038630000|2021-03-29 17:23:50|6458.4|6455.6|6457.9|6455.1|6458.4|6455.6|6457.9|6455.1|3
1617038640000|2021-03-29 17:24:00|6456.9|6454.1|6457.4|6454.6|6457.4|6454.6|6455.9|6453.1|8
1617038650000|2021-03-29 17:24:10|6457.9|6455.1|6459.9|6457.1|6459.9|6457.1|6457.4|6454.6|7
1617038660000|2021-03-29 17:24:20|6460.4|6457.6|6458.4|6455.6|6460.4|6457.6|6457.9|6455.1|80
1617038670000|2021-03-29 17:24:30|6457.9|6455.1|6459.4|6456.6|6459.9|6457.1|6457.9|6455.1|18
1617038680000|2021-03-29 17:24:40|6458.9|6456.1|6459.4|6456.6|6459.9|6457.1|6458.9|6456.1|1
1617038690000|2021-03-29 17:24:50|6458.9|6456.1|6459.9|6457.1|6459.9|6457.1|6458.9|6456.1|13
1617038700000|2021-03-29 17:25:00|6460.4|6457.6|6461.4|6458.6|6462.9|6460.1|6460.4|6457.6|35
1617038710000|2021-03-29 17:25:10|6460.9|6458.1|6460.4|6457.6|6460.9|6458.1|6459.9|6457.1|13
1617038720000|2021-03-29 17:25:20|6459.9|6457.1|6459.9|6457.1|6459.9|6457.1|6459.9|6457.1|5
1617038730000|2021-03-29 17:25:30|6460.4|6457.6|6458.9|6456.1|6460.4|6457.6|6458.9|6456.1|10
1617038740000|2021-03-29 17:25:40|6459.9|6457.1|6459.4|6456.6|6460.4|6457.6|6459.4|6456.6|13
1617038750000|2021-03-29 17:25:50|6459.9|6457.1|6461.9|6459.1|6461.9|6459.1|6459.9|6457.1|9
1617038760000|2021-03-29 17:26:00|6461.4|6458.6|6462.4|6459.6|6462.9|6460.1|6460.9|6458.1|9
1617038770000|2021-03-29 17:26:10|6462.9|6460.1|6461.9|6459.1|6462.9|6460.1|6461.4|6458.6|2
1617038780000|2021-03-29 17:26:20|6462.9|6460.1|6462.9|6460.1|6462.9|6460.1|6462.9|6460.1|21
1617038790000|2021-03-29 17:26:30|6461.9|6459.1|6461.9|6459.1|6461.9|6459.1|6461.4|6458.6|29
1617038800000|2021-03-29 17:26:40|6462.4|6459.6|6462.4|6459.6|6462.4|6459.6|6462.4|6459.6|6
1617038810000|2021-03-29 17:26:50|6462.9|6460.1|6461.9|6459.1|6462.9|6460.1|6461.9|6459.1|1
1617038830000|2021-03-29 17:27:10|||||||||9
1617038840000|2021-03-29 17:27:20|6462.9|6460.1|6462.4|6459.6|6462.9|6460.1|6461.9|6459.1|20
1617038850000|2021-03-29 17:27:30|6461.9|6459.1|6464.9|6462.1|6464.9|6462.1|6461.9|6459.1|38
1617038860000|2021-03-29 17:27:40|6465.9|6463.1|6466.4|6463.6|6467.4|6464.6|6465.9|6463.1|12
1617038870000|2021-03-29 17:27:50|6465.9|6463.1|6466.4|6463.6|6466.4|6463.6|6465.9|6463.1|16
1617038880000|2021-03-29 17:28:00|6466.9|6464.1|6466.4|6463.6|6466.9|6464.1|6465.9|6463.1|9
1617038890000|2021-03-29 17:28:10|6466.9|6464.1|6465.9|6463.1|6466.9|6464.1|6465.9|6463.1|22
1617038900000|2021-03-29 17:28:20|6466.4|6463.6|6465.9|6463.1|6466.4|6463.6|6465.9|6463.1|3
1617038910000|2021-03-29 17:28:30|6466.4|6463.6|6462.9|6460.1|6466.4|6463.6|6462.9|6460.1|12
1617038920000|2021-03-29 17:28:40|6463.4|6460.6|6462.4|6459.6|6463.9|6461.1|6461.9|6459.1|14
1617038930000|2021-03-29 17:28:50|6462.9|6460.1|6462.9|6460.1|6462.9|6460.1|6462.9|6460.1|0
1617038940000|2021-03-29 17:29:00|6462.4|6459.6|6462.9|6460.1|6462.9|6460.1|6462.4|6459.6|6
1617038950000|2021-03-29 17:29:10|6463.9|6461.1|6463.9|6461.1|6463.9|6461.1|6463.9|6461.1|12
1617038960000|2021-03-29 17:29:20|6463.4|6460.6|6462.9|6460.1|6463.4|6460.6|6461.9|6459.1|16
1617038970000|2021-03-29 17:29:30|6463.9|6461.1|6462.9|6460.1|6463.9|6461.1|6462.9|6460.1|2
1617038980000|2021-03-29 17:29:40|6464.5|6460.5|6465.9|6463.1|6465.9|6463.1|6463.9|6460.5|92
1617038990000|2021-03-29 17:29:50|6465.4|6462.6|6465.9|6463.1|6465.9|6463.1|6465.4|6462.6|22
1617039000000|2021-03-29 17:30:00|6464.9|6462.1|6463.9|6461.1|6464.9|6462.1|6463.9|6461.1|20
1617039010000|2021-03-29 17:30:10|||||||||5
1617039020000|2021-03-29 17:30:20|6464|6461.2|6468.4|6465.6|6468.4|6465.6|6464|6461.2|17
1617039030000|2021-03-29 17:30:30|6467.9|6465.1|6467.9|6465.1|6469.4|6466.6|6467.9|6465.1|22
1617039040000|2021-03-29 17:30:40|6467.4|6464.6|6467.9|6465.1|6467.9|6465.1|6466.9|6464.1|11
1617039050000|2021-03-29 17:30:50|6468.4|6465.6|6469.4|6466.6|6469.9|6467.1|6468.4|6465.6|15
1617039060000|2021-03-29 17:31:00|6469.9|6467.1|6468.9|6466.1|6470.9|6468.1|6468.9|6466.1|13
1617039070000|2021-03-29 17:31:10|6469.4|6466.6|6470.9|6468.1|6470.9|6468.1|6469.4|6466.6|12
1617039080000|2021-03-29 17:31:20|6471.9|6469.1|6474.4|6471.6|6475.5|6472.1|6471.9|6469.1|38
1617039090000|2021-03-29 17:31:30|6473.9|6471.1|6474.4|6471.6|6474.4|6471.6|6473.9|6471.1|8
1617039100000|2021-03-29 17:31:40|6474.9|6472.1|6472.9|6470.1|6476.4|6473.6|6472.9|6470.1|99
1617039110000|2021-03-29 17:31:50|6473.9|6471.1|6474.4|6471.6|6474.4|6471.6|6473.4|6470.6|8
1617039120000|2021-03-29 17:32:00|6473.9|6471.1|6476.4|6473.6|6476.9|6474.1|6473.9|6471.1|28
1617039130000|2021-03-29 17:32:10|6475.9|6473.1|6474.9|6472.1|6476.9|6474.1|6474.9|6472.1|15
1617039140000|2021-03-29 17:32:20|6475.9|6473.1|6476.4|6473.6|6476.4|6473.6|6475.4|6472.6|35
1617039150000|2021-03-29 17:32:30|6476.9|6474.1|6476.9|6474.1|6477.9|6475.1|6476.9|6474.1|36
1617039160000|2021-03-29 17:32:40|6477.9|6475.1|6477.9|6475.1|6477.9|6475.1|6477.4|6474.6|19
1617039170000|2021-03-29 17:32:50|6476.9|6474.1|6476.9|6474.1|6477.9|6475.1|6476.9|6474.1|25
1617039180000|2021-03-29 17:33:00|6475.9|6473.1|6476.9|6474.1|6477.9|6475.1|6475.9|6473.1|17
1617039190000|2021-03-29 17:33:10|6477.4|6474.6|6477.4|6474.6|6477.9|6475.1|6477.4|6474.6|12
1617039200000|2021-03-29 17:33:20|6477.9|6475.1|6480.4|6477.6|6480.9|6478.1|6477.9|6475.1|46
1617039210000|2021-03-29 17:33:30|6480.9|6478.1|6484.4|6481.6|6485.9|6483.1|6480.4|6477.6|141
1617039220000|2021-03-29 17:33:40|6484.9|6482.1|6483.4|6480.6|6484.9|6482.1|6483.4|6480.6|18
1617039230000|2021-03-29 17:33:50|6483.9|6481.1|6483.4|6480.6|6484.4|6481.6|6482.9|6480.1|116
1617039240000|2021-03-29 17:34:00|6482.9|6480.1|6481.4|6478.6|6482.9|6480.1|6480.9|6478.1|30
1617039250000|2021-03-29 17:34:10|6480.9|6478.1|6480.4|6477.6|6481.9|6479.1|6480.4|6477.6|11
1617039260000|2021-03-29 17:34:20|6480.9|6478.1|6480.9|6478.1|6480.9|6478.1|6480.9|6478.1|15
1617039270000|2021-03-29 17:34:30|6480.4|6477.6|6480.9|6478.1|6480.9|6478.1|6480.4|6477.6|7
1617039280000|2021-03-29 17:34:40|6480.4|6477.6|6482.4|6479.6|6483.4|6480.6|6480.4|6477.6|16
1617039290000|2021-03-29 17:34:50|6482.9|6480.1|6482.4|6479.6|6482.9|6480.1|6482.4|6479.6|14
1617039300000|2021-03-29 17:35:00|6482.9|6480.1|6480.9|6478.1|6482.9|6480.1|6480.9|6478.1|20
1617039310000|2021-03-29 17:35:10|6479.9|6477.1|6478.4|6475.6|6479.9|6477.1|6478.4|6475.6|16
1617039320000|2021-03-29 17:35:20|6477.4|6474.6|6476.9|6474.1|6477.4|6474.6|6475.9|6473.1|40
1617039330000|2021-03-29 17:35:30|6477.9|6475.1|6477.9|6475.1|6478.9|6476.1|6477.9|6475.1|5
1617039340000|2021-03-29 17:35:40|6477.4|6474.6|6478.4|6475.6|6478.4|6475.6|6476.9|6474.1|11
1617039350000|2021-03-29 17:35:50|6477.9|6475.1|6477.9|6475.1|6478.4|6475.6|6477.9|6475.1|4
1617039360000|2021-03-29 17:36:00|6477.4|6474.6|6477.4|6474.6|6477.9|6475.1|6477.4|6474.6|5
1617039370000|2021-03-29 17:36:10|6476.9|6474.1|6476.4|6473.6|6477.4|6474.6|6475.9|6473.1|13
1617039380000|2021-03-29 17:36:20|6476.9|6474.1|6477.9|6475.1|6477.9|6475.1|6476.4|6473.6|8
1617039390000|2021-03-29 17:36:30|6476.9|6474.1|6477.9|6475.1|6477.9|6475.1|6476.9|6474.1|12
1617039400000|2021-03-29 17:36:40|6476.9|6474.1|6477.9|6475.1|6478.9|6476.1|6476.9|6474.1|212
1617039410000|2021-03-29 17:36:50|6478.4|6475.6|6477.9|6475.1|6478.4|6475.6|6477.9|6475.1|7
1617039420000|2021-03-29 17:37:00|6478.9|6476.1|6480.9|6478.1|6480.9|6478.1|6478.9|6476.1|7
1617039430000|2021-03-29 17:37:10|6479.9|6477.1|6478.9|6476.1|6480.4|6477.6|6477.9|6475.1|9
1617039440000|2021-03-29 17:37:20|6477.9|6475.1|6476.9|6474.1|6477.9|6475.1|6475.4|6472.6|23
1617039450000|2021-03-29 17:37:30|6477.4|6474.6|6476.9|6474.1|6477.9|6475.1|6475.9|6473.1|110
1617039460000|2021-03-29 17:37:40|6476.4|6473.6|6476.9|6474.1|6476.9|6474.1|6475.9|6473.1|17
1617039470000|2021-03-29 17:37:50|6475.9|6473.1|6476.9|6474.1|6476.9|6474.1|6475.9|6473.1|7
1617039480000|2021-03-29 17:38:00|6476.4|6473.6|6476.9|6474.1|6476.9|6474.1|6475.9|6473.1|18
1617039490000|2021-03-29 17:38:10|6476.4|6473.6|6476.9|6474.1|6476.9|6474.1|6475.9|6473.1|19
1617039500000|2021-03-29 17:38:20|6476.4|6473.6|6476.4|6473.6|6476.9|6474.1|6476.4|6473.6|0
1617039510000|2021-03-29 17:38:30|6475.9|6473.1|6476.4|6473.6|6476.4|6473.6|6475.9|6473.1|21
1617039520000|2021-03-29 17:38:40|6475.9|6473.1|6472.4|6469.6|6475.9|6473.1|6471.9|6469.1|270
1617039530000|2021-03-29 17:38:50|6472.9|6470.1|6471.4|6468.6|6472.9|6470.1|6470.9|6468.1|15
1617039540000|2021-03-29 17:39:00|6471.9|6469.1|6470.9|6468.1|6471.9|6469.1|6469.9|6467.1|21
1617039550000|2021-03-29 17:39:10|6471.4|6468.6|6470.9|6468.1|6471.4|6468.6|6469.9|6467.1|24
1617039560000|2021-03-29 17:39:20|6470.4|6467.6|6470.9|6468.1|6471.9|6469.1|6470.4|6467.6|16
1617039570000|2021-03-29 17:39:30|6471.4|6468.6|6472.9|6470.1|6472.9|6470.1|6471.4|6468.6|63
1617039580000|2021-03-29 17:39:40|6471.9|6469.1|6471.9|6469.1|6471.9|6469.1|6471.9|6469.1|87
1617039590000|2021-03-29 17:39:50|6472.4|6469.6|6472.4|6469.6|6472.4|6469.6|6472.4|6469.6|1
1617039600000|2021-03-29 17:40:00|6472.9|6470.1|6472.9|6470.1|6473.4|6470.6|6472.9|6470.1|7
1617039610000|2021-03-29 17:40:10|6472.4|6469.6|6470.4|6467.6|6472.4|6469.6|6469.9|6467.1|17
1617039620000|2021-03-29 17:40:20|6470.9|6468.1|6472.4|6469.6|6472.4|6469.6|6470.4|6467.6|33
1617039630000|2021-03-29 17:40:30|6472.9|6470.1|6473.9|6471.1|6474.9|6472.1|6472.9|6470.1|19
1617039640000|2021-03-29 17:40:40|6474.4|6471.6|6474.9|6472.1|6476.4|6473.6|6474.4|6471.6|16
1617039650000|2021-03-29 17:40:50|6475.4|6472.6|6474.4|6471.6|6475.4|6472.6|6473.9|6471.1|11
1617039660000|2021-03-29 17:41:00|6473.9|6471.1|6474.9|6472.1|6474.9|6472.1|6473.9|6471.1|11
1617039670000|2021-03-29 17:41:10|6474.4|6471.6|6475.4|6472.6|6475.4|6472.6|6474.4|6471.6|11
1617039680000|2021-03-29 17:41:20|6474.9|6472.1|6477.9|6475.1|6477.9|6475.1|6474.9|6472.1|6
1617039690000|2021-03-29 17:41:30|6478.9|6476.1|6478.9|6476.1|6479.4|6476.6|6478.9|6476.1|15
1617039700000|2021-03-29 17:41:40|6478.4|6475.6|6477.9|6475.1|6478.4|6475.6|6477.9|6475.1|8
1617039710000|2021-03-29 17:41:50|6477.4|6474.6|6477.9|6475.1|6477.9|6475.1|6477.4|6474.6|4
1617039720000|2021-03-29 17:42:00|6477.4|6474.6|6479.4|6476.6|6479.9|6477.1|6477.4|6474.6|25
1617039730000|2021-03-29 17:42:10|6478.9|6476.1|6478.9|6476.1|6479.4|6476.6|6478.4|6475.6|25
1617039740000|2021-03-29 17:42:20|6478.4|6475.6|6479.9|6477.1|6479.9|6477.1|6478.4|6475.6|9
1617039750000|2021-03-29 17:42:30|6480.4|6477.6|6480.9|6478.1|6481.4|6478.6|6480.4|6477.6|41
1617039760000|2021-03-29 17:42:40|6481.4|6478.6|6480.4|6477.6|6482.4|6479.6|6479.9|6477.1|35
1617039770000|2021-03-29 17:42:50|6479.9|6477.1|6480.4|6477.6|6480.4|6477.6|6479.9|6477.1|17
1617039780000|2021-03-29 17:43:00|6479.9|6477.1|6479.9|6477.1|6479.9|6477.1|6479.4|6476.6|16
1617039790000|2021-03-29 17:43:10|6478.9|6476.1|6478.9|6476.1|6479.4|6476.6|6478.9|6476.1|5
1617039800000|2021-03-29 17:43:20|6479.4|6476.6|6478.9|6476.1|6479.4|6476.6|6478.9|6476.1|4
1617039810000|2021-03-29 17:43:30|6479.4|6476.6|6479.9|6477.1|6479.9|6477.1|6479.4|6476.6|214
1617039820000|2021-03-29 17:43:40|||||||||14
1617039830000|2021-03-29 17:43:50|6478.9|6476.1|6478.9|6476.1|6479.4|6476.6|6478.9|6476.1|4
1617039840000|2021-03-29 17:44:00|6478.4|6475.6|6473.9|6471.1|6478.4|6475.6|6472.9|6470.1|56
1617039850000|2021-03-29 17:44:10|6472.9|6470.1|6474.4|6471.6|6474.9|6472.1|6472.9|6470.1|9
1617039860000|2021-03-29 17:44:20|6473.9|6471.1|6473.4|6470.6|6473.9|6471.1|6473.4|6470.6|12
1617039870000|2021-03-29 17:44:30|6473.9|6471.1|6474.9|6472.1|6475.9|6473.1|6473.9|6471.1|23
1617039880000|2021-03-29 17:44:40|6474.4|6471.6|6475.4|6472.6|6475.4|6472.6|6473.9|6471.1|7
1617039890000|2021-03-29 17:44:50|6474.9|6472.1|6474.9|6472.1|6475.4|6472.6|6474.9|6472.1|3
1617039900000|2021-03-29 17:45:00|6474.4|6471.6|6472.9|6470.1|6476.4|6473.6|6472.9|6470.1|22
1617039910000|2021-03-29 17:45:10|6473.4|6470.6|6472.4|6469.6|6473.4|6470.6|6471.9|6469.1|16
1617039920000|2021-03-29 17:45:20|6472.9|6470.1|6472.9|6470.1|6473.4|6470.6|6472.9|6470.1|4
1617039930000|2021-03-29 17:45:30|6473.4|6470.6|6473.9|6471.1|6473.9|6471.1|6472.9|6470.1|172
1617039940000|2021-03-29 17:45:40|6473.4|6470.6|6472.9|6470.1|6473.4|6470.6|6471.9|6469.1|13
1617039950000|2021-03-29 17:45:50|6473.4|6470.6|6473.4|6470.6|6473.4|6470.6|6473.4|6470.6|3
1617039960000|2021-03-29 17:46:00|6472.9|6470.1|6476.4|6473.6|6476.9|6474.1|6472.9|6470.1|21
1617039970000|2021-03-29 17:46:10|6475.9|6473.1|6475.4|6472.6|6476.4|6473.6|6475.4|6472.6|7
1617039980000|2021-03-29 17:46:20|6475.9|6473.1|6476.4|6473.6|6476.4|6473.6|6475.9|6473.1|14
1617039990000|2021-03-29 17:46:30|6475.9|6473.1|6475.4|6472.6|6476.4|6473.6|6474.9|6472.1|7
1617040000000|2021-03-29 17:46:40|6474.9|6472.1|6473.4|6470.6|6475.4|6472.6|6472.9|6470.1|13
1617040010000|2021-03-29 17:46:50|6473.9|6471.1|6473.9|6471.1|6473.9|6471.1|6472.9|6470.1|1
1617040020000|2021-03-29 17:47:00|6472.9|6470.1|6473.9|6471.1|6474.9|6472.1|6472.9|6470.1|18
1617040030000|2021-03-29 17:47:10|6474.4|6471.6|6475.4|6472.6|6475.4|6472.6|6474.4|6471.6|6
1617040040000|2021-03-29 17:47:20|6474.9|6472.1|6474.9|6472.1|6475.9|6473.1|6474.9|6472.1|11
1617040050000|2021-03-29 17:47:30|6475.4|6472.6|6474.9|6472.1|6475.9|6473.1|6474.9|6472.1|2
1617040060000|2021-03-29 17:47:40|6475.4|6472.6|6474.4|6471.6|6475.4|6472.6|6473.9|6471.1|11
1617040070000|2021-03-29 17:47:50|6473.9|6471.1|6474.4|6471.6|6474.4|6471.6|6473.9|6471.1|30
1617040080000|2021-03-29 17:48:00|6473.9|6471.1|6473.4|6470.6|6473.9|6471.1|6472.9|6470.1|7
1617040090000|2021-03-29 17:48:10|6473.9|6471.1|6473.9|6471.1|6473.9|6471.1|6473.9|6471.1|11
1617040110000|2021-03-29 17:48:30|6473.4|6470.6|6472.9|6470.1|6473.4|6470.6|6472.9|6470.1|1
1617040120000|2021-03-29 17:48:40|||||||||10
1617040130000|2021-03-29 17:48:50|||||||||1
1617040140000|2021-03-29 17:49:00|6473.9|6471.1|6474.4|6471.6|6474.9|6472.1|6473.9|6471.1|24
1617040150000|2021-03-29 17:49:10|6474.9|6472.1|6474.4|6471.6|6474.9|6472.1|6474.4|6471.6|2
1617040160000|2021-03-29 17:49:20|6474.9|6472.1|6476.4|6473.6|6476.9|6474.1|6474.4|6471.6|23
1617040170000|2021-03-29 17:49:30|6475.9|6473.1|6475.9|6473.1|6476.4|6473.6|6475.9|6473.1|6
1617040180000|2021-03-29 17:49:40|6475.4|6472.6|6475.4|6472.6|6475.4|6472.6|6474.4|6471.6|88
1617040190000|2021-03-29 17:49:50|6474.9|6472.1|6475.4|6472.6|6475.9|6473.1|6474.4|6471.6|4
1617040200000|2021-03-29 17:50:00|6474.9|6472.1|6475.9|6473.1|6476.9|6474.1|6474.9|6472.1|25
1617040210000|2021-03-29 17:50:10|6475.4|6472.6|6473.4|6470.6|6475.4|6472.6|6473.4|6470.6|7
1617040220000|2021-03-29 17:50:20|6472.9|6470.1|6472.4|6469.6|6473.4|6470.6|6472.4|6469.6|20
1617040230000|2021-03-29 17:50:30|6471.9|6469.1|6471.9|6469.1|6472.4|6469.6|6471.9|6469.1|21
1617040240000|2021-03-29 17:50:40|6472.4|6469.6|6472.9|6470.1|6472.9|6470.1|6471.9|6469.1|20
1617040250000|2021-03-29 17:50:50|6472.4|6469.6|6474.4|6471.6|6474.9|6472.1|6472.4|6469.6|99
1617040260000|2021-03-29 17:51:00|6474.9|6472.1|6475.4|6472.6|6475.9|6473.1|6474.9|6472.1|10
1617040270000|2021-03-29 17:51:10|6474.9|6472.1|6477.4|6474.6|6477.9|6475.1|6474.9|6472.1|25
1617040280000|2021-03-29 17:51:20|6476.9|6474.1|6477.9|6475.1|6478.4|6475.6|6476.9|6474.1|16
1617040290000|2021-03-29 17:51:30|6476.9|6474.1|6477.9|6475.1|6478.4|6475.6|6476.9|6474.1|7
1617040300000|2021-03-29 17:51:40|6478.4|6475.6|6477.9|6475.1|6478.4|6475.6|6477.9|6475.1|7
1617040310000|2021-03-29 17:51:50|6477.4|6474.6|6469.9|6467.1|6477.9|6475.1|6469.4|6466.6|171
1617040320000|2021-03-29 17:52:00|6470.9|6468.1|6473.4|6470.6|6474.4|6471.6|6470.4|6467.6|72
1617040330000|2021-03-29 17:52:10|6473.9|6471.1|6478.4|6475.6|6480.4|6477.6|6473.9|6471.1|49
1617040340000|2021-03-29 17:52:20|6477.9|6475.1|6479.4|6476.6|6479.4|6476.6|6477.4|6474.6|16
1617040350000|2021-03-29 17:52:30|6478.9|6476.1|6479.9|6477.1|6480.4|6477.6|6478.4|6475.6|9
1617040360000|2021-03-29 17:52:40|6479.4|6476.6|6478.9|6476.1|6479.9|6477.1|6478.9|6476.1|16
1617040370000|2021-03-29 17:52:50|6479.9|6477.1|6477.9|6475.1|6479.9|6477.1|6477.4|6474.6|17
1617040380000|2021-03-29 17:53:00|6476.9|6474.1|6475.4|6472.6|6477.9|6475.1|6475.4|6472.6|8
1617040390000|2021-03-29 17:53:10|6475.9|6473.1|6477.4|6474.6|6478.4|6475.6|6475.9|6473.1|24
1617040400000|2021-03-29 17:53:20|6476.9|6474.1|6478.4|6475.6|6478.4|6475.6|6476.9|6474.1|4
1617040410000|2021-03-29 17:53:30|6478.9|6476.1|6484.4|6481.6|6485.9|6483.1|6478.9|6476.1|112
1617040420000|2021-03-29 17:53:40|6483.9|6481.1|6484.4|6481.6|6486.4|6483.6|6483.9|6481.1|55
1617040430000|2021-03-29 17:53:50|6484.9|6482.1|6483.4|6480.6|6484.9|6482.1|6483.4|6480.6|8
1617040440000|2021-03-29 17:54:00|6483.9|6481.1|6483.4|6480.6|6484.4|6481.6|6482.9|6480.1|15
1617040450000|2021-03-29 17:54:10|6483.9|6481.1|6483.4|6480.6|6483.9|6481.1|6483.4|6480.6|9
1617040460000|2021-03-29 17:54:20|6482.9|6480.1|6476.9|6474.1|6483.4|6480.6|6476.4|6473.6|163
1617040470000|2021-03-29 17:54:30|6476.4|6473.6|6478.4|6475.6|6479.4|6476.6|6474.9|6472.1|44
1617040480000|2021-03-29 17:54:40|6478.9|6476.1|6479.4|6476.6|6480.4|6477.6|6478.9|6476.1|4
1617040490000|2021-03-29 17:54:50|6479.9|6477.1|6479.4|6476.6|6480.4|6477.6|6479.4|6476.6|12
1617040500000|2021-03-29 17:55:00|6478.9|6476.1|6478.9|6476.1|6480.9|6478.1|6478.4|6475.6|18
1617040510000|2021-03-29 17:55:10|6478.4|6475.6|6477.4|6474.6|6478.4|6475.6|6476.9|6474.1|530
1617040520000|2021-03-29 17:55:20|6476.9|6474.1|6477.4|6474.6|6477.4|6474.6|6476.9|6474.1|24
1617040530000|2021-03-29 17:55:30|6477.9|6475.1|6477.4|6474.6|6478.9|6476.1|6477.4|6474.6|14
1617040540000|2021-03-29 17:55:40|6477.9|6475.1|6477.9|6475.1|6478.4|6475.6|6476.9|6474.1|3
1617040550000|2021-03-29 17:55:50|6477.4|6474.6|6477.4|6474.6|6478.4|6475.6|6476.9|6474.1|9
1617040560000|2021-03-29 17:56:00|6477.9|6475.1|6481.9|6479.1|6481.9|6479.1|6477.9|6475.1|11
1617040570000|2021-03-29 17:56:10|6481.4|6478.6|6484.4|6481.6|6484.4|6481.6|6481.4|6478.6|58
1617040580000|2021-03-29 17:56:20|6483.9|6481.1|6485.9|6483.1|6485.9|6483.1|6483.9|6481.1|66
1617040590000|2021-03-29 17:56:30|6485.4|6482.6|6484.4|6481.6|6485.9|6483.1|6484.4|6481.6|10
1617040600000|2021-03-29 17:56:40|6485.4|6482.6|6483.9|6481.1|6485.4|6482.6|6483.9|6481.1|4
1617040610000|2021-03-29 17:56:50|6484.4|6481.6|6484.4|6481.6|6484.4|6481.6|6483.4|6480.6|4
1617040620000|2021-03-29 17:57:00|6484.9|6482.1|6484.9|6482.1|6485.4|6482.6|6484.4|6481.6|4
1617040630000|2021-03-29 17:57:10|6484.4|6481.6|6482.4|6479.6|6484.4|6481.6|6481.9|6479.1|23
1617040640000|2021-03-29 17:57:20|6481.9|6479.1|6481.9|6479.1|6481.9|6479.1|6480.9|6478.1|8
1617040650000|2021-03-29 17:57:30|6482.9|6480.1|6480.4|6477.6|6482.9|6480.1|6478.9|6476.1|12
1617040660000|2021-03-29 17:57:40|6478.9|6476.1|6479.4|6476.6|6479.9|6477.1|6478.9|6476.1|120
1617040670000|2021-03-29 17:57:50|6479.9|6477.1|6480.9|6478.1|6481.4|6478.6|6479.9|6477.1|11
1617040680000|2021-03-29 17:58:00|6480.4|6477.6|6483.9|6481.1|6484.9|6482.1|6480.4|6477.6|20
1617040690000|2021-03-29 17:58:10|6483.4|6480.6|6483.9|6481.1|6483.9|6481.1|6482.9|6480.1|18
1617040700000|2021-03-29 17:58:20|6483.4|6480.6|6483.4|6480.6|6483.9|6481.1|6482.9|6480.1|7
1617040710000|2021-03-29 17:58:30|6482.9|6480.1|6484.4|6481.6|6484.4|6481.6|6481.9|6479.1|6
1617040720000|2021-03-29 17:58:40|6483.9|6481.1|6484.4|6481.6|6484.4|6481.6|6483.9|6481.1|6
1617040730000|2021-03-29 17:58:50|6483.9|6481.1|6482.9|6480.1|6483.9|6481.1|6482.4|6479.6|12
1617040740000|2021-03-29 17:59:00|6483.9|6481.1|6483.4|6480.6|6483.9|6481.1|6483.4|6480.6|17
1617040750000|2021-03-29 17:59:10|6483.9|6481.1|6482.9|6480.1|6483.9|6481.1|6482.9|6480.1|2
1617040760000|2021-03-29 17:59:20|6483.9|6481.1|6483.4|6480.6|6484.9|6482.1|6483.4|6480.5|39
1617040770000|2021-03-29 17:59:30|6483.9|6481.1|6483.9|6481.1|6483.9|6481.1|6483.4|6480.6|2
1617040780000|2021-03-29 17:59:40|6483.4|6480.6|6482.4|6479.6|6483.4|6480.6|6481.9|6479.1|10
1617040790000|2021-03-29 17:59:50|6481.9|6479.1|6482.9|6480.1|6482.9|6480.1|6481.9|6479.1|4
1617040800000|2021-03-29 18:00:00|6483.4|6480.6|6482.9|6480.1|6483.9|6481.1|6482.9|6480.1|13
1617040810000|2021-03-29 18:00:10|6482.4|6479.6|6479.9|6477.1|6482.4|6479.6|6478.9|6476.1|77
1617040820000|2021-03-29 18:00:20|6479.4|6476.6|6479.9|6477.1|6480.9|6478.1|6479.4|6476.6|38
1617040830000|2021-03-29 18:00:30|6480.4|6477.6|6480.4|6477.6|6480.9|6478.1|6479.9|6477.1|40
1617040840000|2021-03-29 18:00:40|6480.9|6478.1|6480.9|6478.1|6480.9|6478.1|6478.9|6476.1|7
1617040850000|2021-03-29 18:00:50|6480.4|6477.6|6480.4|6477.6|6480.4|6477.6|6479.9|6477.1|29
1617040860000|2021-03-29 18:01:00|6479.9|6477.1|6483.9|6481.1|6483.9|6481.1|6479.9|6477.1|65
1617040870000|2021-03-29 18:01:10|6483.4|6480.6|6483.4|6480.6|6483.4|6480.6|6481.9|6479.1|46
1617040880000|2021-03-29 18:01:20|6482.9|6480.1|6482.9|6480.1|6483.4|6480.6|6481.9|6479.1|35
1617040890000|2021-03-29 18:01:30|6483.9|6481.1|6485.4|6482.6|6485.4|6482.6|6483.4|6480.6|39
1617040900000|2021-03-29 18:01:40|6484.9|6482.1|6486.9|6484.1|6487.9|6485.1|6484.9|6482.1|150
1617040910000|2021-03-29 18:01:50|6487.4|6484.6|6486.9|6484.1|6487.9|6485.1|6486.9|6484.1|78
1617040920000|2021-03-29 18:02:00|6487.9|6485.1|6485.9|6483.1|6487.9|6485.1|6485.9|6483.1|17
1617040930000|2021-03-29 18:02:10|6484.9|6482.1|6484.9|6482.1|6486.4|6483.6|6483.9|6481.1|25
1617040940000|2021-03-29 18:02:20|6485.4|6482.6|6484.9|6482.1|6485.4|6482.6|6483.9|6481.1|22
1617040950000|2021-03-29 18:02:30|6485.4|6482.6|6485.9|6483.1|6486.4|6483.6|6485.4|6482.6|24
1617040960000|2021-03-29 18:02:40|6486.4|6483.6|6485.9|6483.1|6486.4|6483.6|6485.9|6483.1|20
1617040970000|2021-03-29 18:02:50|6485.4|6482.6|6486.4|6483.6|6486.9|6484.1|6485.4|6482.6|21
1617040980000|2021-03-29 18:03:00|6486.9|6484.1|6487.4|6484.6|6487.9|6485.1|6486.9|6484.1|26
1617040990000|2021-03-29 18:03:10|6487.9|6485.1|6487.4|6484.6|6487.9|6485.1|6487.4|6484.6|12
1617041000000|2021-03-29 18:03:20|6487.9|6485.1|6486.4|6483.6|6487.9|6485.1|6485.9|6483.1|6
1617041010000|2021-03-29 18:03:30|6485.9|6483.1|6485.9|6483.1|6485.9|6483.1|6485.9|6483.1|18
1617041020000|2021-03-29 18:03:40|6484.9|6482.1|6484.9|6482.1|6484.9|6482.1|6484.9|6482.1|19
1617041030000|2021-03-29 18:03:50|6485.9|6483.1|6484.9|6482.1|6485.9|6483.1|6484.9|6482.1|11
1617041040000|2021-03-29 18:04:00|6485.9|6483.1|6486.9|6484.1|6487.4|6484.6|6484.9|6482.1|69
1617041050000|2021-03-29 18:04:10|6487.9|6485.1|6488.9|6486.1|6488.9|6486.1|6487.9|6485.1|18
1617041060000|2021-03-29 18:04:20|6487.9|6485.1|6489.9|6487.1|6490.9|6488.1|6487.9|6485.1|22
1617041070000|2021-03-29 18:04:30|6488.9|6486.1|6489.4|6486.6|6489.9|6487.1|6488.9|6486.1|23
1617041080000|2021-03-29 18:04:40|6489.9|6487.1|6489.9|6487.1|6490.4|6487.6|6489.9|6487.1|82
1617041090000|2021-03-29 18:04:50|6490.4|6487.6|6489.9|6487.1|6490.9|6488.1|6489.9|6487.1|12
1617041100000|2021-03-29 18:05:00|6490.9|6488.1|6490.4|6487.6|6490.9|6488.1|6489.9|6487.1|32
1617041110000|2021-03-29 18:05:10|6490.9|6488.1|6489.9|6487.1|6490.9|6488.1|6488.9|6486.1|63
1617041120000|2021-03-29 18:05:20|6490.4|6487.6|6488.4|6485.6|6490.4|6487.6|6486.9|6484.1|36
1617041130000|2021-03-29 18:05:30|6488.9|6486.1|6487.9|6485.1|6488.9|6486.1|6487.9|6485.1|10
1617041140000|2021-03-29 18:05:40|6488.4|6485.6|6488.9|6486.1|6490.9|6488.1|6487.9|6485.1|138
1617041150000|2021-03-29 18:05:50|6487.9|6485.1|6487.9|6485.1|6488.4|6485.6|6487.9|6485.1|7
1617041160000|2021-03-29 18:06:00|6486.9|6484.1|6488.4|6485.6|6488.9|6486.1|6486.9|6484.1|46
1617041170000|2021-03-29 18:06:10|6487.9|6485.1|6487.9|6485.1|6487.9|6485.1|6487.9|6485.1|1
1617041180000|2021-03-29 18:06:20|6488.9|6486.1|6487.9|6485.1|6488.9|6486.1|6487.9|6485.1|116
1617041190000|2021-03-29 18:06:30|6488.4|6485.6|6487.9|6485.1|6488.9|6486.1|6487.9|6485.1|21
1617041200000|2021-03-29 18:06:40|6488.4|6485.6|6487.9|6485.1|6488.4|6485.6|6487.9|6485.1|31
1617041210000|2021-03-29 18:06:50|6488.4|6485.6|6487.9|6485.1|6488.4|6485.6|6487.9|6485.1|12
1617041220000|2021-03-29 18:07:00|6487.4|6484.6|6487.9|6485.1|6488.9|6486.1|6485.9|6483.1|176
1617041230000|2021-03-29 18:07:10|6488.4|6485.6|6487.9|6485.1|6488.9|6486.1|6487.9|6485.1|2
1617041240000|2021-03-29 18:07:20|6488.9|6486.1|6488.4|6485.6|6488.9|6486.1|6488.4|6485.6|43
1617041250000|2021-03-29 18:07:30|6488.9|6486.1|6488.9|6486.1|6488.9|6486.1|6487.4|6484.6|11
1617041260000|2021-03-29 18:07:40|||||||||1
1617041270000|2021-03-29 18:07:50|6487.9|6485.1|6487.4|6484.6|6487.9|6485.1|6487.4|6484.6|9
1617041280000|2021-03-29 18:08:00|6487.9|6485.1|6489.9|6487.1|6490.4|6487.6|6487.9|6485.1|25
1617041290000|2021-03-29 18:08:10|6488.9|6486.1|6488.9|6486.1|6489.4|6486.6|6488.9|6486.1|9
1617041300000|2021-03-29 18:08:20|6489.4|6486.6|6489.4|6486.6|6489.9|6487.1|6488.9|6486.1|8
1617041310000|2021-03-29 18:08:30|6489.9|6487.1|6488.9|6486.1|6489.9|6487.1|6488.9|6486.1|2
1617041320000|2021-03-29 18:08:40|6490.4|6487.6|6490.9|6488.1|6491.9|6489.1|6489.9|6487.1|60
1617041330000|2021-03-29 18:08:50|6491.9|6489.1|6492.4|6489.6|6492.9|6490.1|6491.9|6489.1|18
1617041340000|2021-03-29 18:09:00|6491.9|6489.1|6491.4|6488.6|6492.9|6490.1|6490.4|6487.6|110
1617041350000|2021-03-29 18:09:10|6491.9|6489.1|6489.9|6487.1|6491.9|6489.1|6489.9|6487.1|2
1617041360000|2021-03-29 18:09:20|6490.9|6488.1|6490.9|6488.1|6490.9|6488.1|6490.9|6488.1|5
1617041370000|2021-03-29 18:09:30|6491.4|6488.6|6492.9|6490.1|6492.9|6490.1|6490.9|6488.1|39
1617041380000|2021-03-29 18:09:40|6492.4|6489.6|6492.4|6489.6|6492.9|6490.1|6492.4|6489.6|11
1617041390000|2021-03-29 18:09:50|6492.9|6490.1|6494.9|6492.1|6495.4|6492.6|6492.9|6490.1|72
1617041400000|2021-03-29 18:10:00|6493.9|6491.1|6493.9|6491.1|6494.4|6491.6|6493.9|6491.1|29
1617041410000|2021-03-29 18:10:10|6492.9|6490.1|6491.4|6488.6|6492.9|6490.1|6491.4|6488.6|59
1617041420000|2021-03-29 18:10:20|6491.9|6489.1|6491.4|6488.6|6492.4|6489.6|6491.4|6488.6|9
1617041430000|2021-03-29 18:10:30|6491.9|6489.1|6492.4|6489.6|6492.9|6490.1|6491.9|6489.1|65
1617041440000|2021-03-29 18:10:40|6491.9|6489.1|6491.9|6489.1|6491.9|6489.1|6490.9|6488.1|107
1617041450000|2021-03-29 18:10:50|6492.4|6489.6|6493.4|6490.6|6493.9|6491.1|6492.4|6489.6|29
1617041460000|2021-03-29 18:11:00|6492.9|6490.1|6493.9|6491.1|6494.4|6491.6|6492.9|6490.1|27
1617041470000|2021-03-29 18:11:10|6492.9|6490.1|6492.4|6489.6|6492.9|6490.1|6492.4|6489.6|26
1617041480000|2021-03-29 18:11:20|6492.9|6490.1|6491.9|6489.1|6492.9|6490.1|6490.4|6487.6|29
1617041490000|2021-03-29 18:11:30|6491.4|6488.6|6493.4|6490.6|6493.4|6490.6|6490.4|6487.6|10
1617041500000|2021-03-29 18:11:40|6492.9|6490.1|6494.4|6491.6|6494.4|6491.6|6492.9|6490.1|3
1617041510000|2021-03-29 18:11:50|6494.9|6492.1|6492.9|6490.1|6494.9|6492.1|6492.9|6490.1|5
1617041520000|2021-03-29 18:12:00|6493.4|6490.6|6493.4|6490.6|6493.9|6491.1|6493.4|6490.6|6
1617041530000|2021-03-29 18:12:10|6493.9|6491.1|6491.9|6489.1|6493.9|6491.1|6491.4|6488.6|21
1617041540000|2021-03-29 18:12:20|6491.4|6488.6|6494.9|6492.1|6494.9|6492.1|6491.4|6488.6|49
1617041550000|2021-03-29 18:12:30|6495.4|6492.6|6494.4|6491.6|6495.9|6493.1|6494.4|6491.6|42
1617041560000|2021-03-29 18:12:40|6493.9|6491.1|6493.9|6491.1|6494.4|6491.6|6493.4|6490.6|94
1617041570000|2021-03-29 18:12:50|6494.4|6491.6|6494.4|6491.6|6494.9|6492.1|6494.4|6491.6|72
1617041580000|2021-03-29 18:13:00|6494.9|6492.1|6496.9|6494.1|6497.4|6494.6|6494.4|6491.6|39
1617041590000|2021-03-29 18:13:10|6497.9|6495.1|6496.9|6494.1|6497.9|6495.1|6496.9|6494.1|10
1617041600000|2021-03-29 18:13:20|6496.4|6493.6|6491.9|6489.1|6496.9|6494.1|6491.9|6489.1|79
1617041610000|2021-03-29 18:13:30|6490.4|6487.6|6493.4|6490.6|6493.4|6490.6|6488.9|6486.1|68
1617041620000|2021-03-29 18:13:40|6493.9|6491.1|6492.9|6490.1|6493.9|6491.1|6492.9|6490.1|15
1617041630000|2021-03-29 18:13:50|6493.9|6491.1|6493.4|6490.6|6494.9|6492.1|6492.9|6490.1|32
1617041640000|2021-03-29 18:14:00|6492.9|6490.1|6489.4|6486.6|6493.9|6491.1|6488.9|6486.1|54
1617041650000|2021-03-29 18:14:10|6489.9|6487.1|6488.4|6485.6|6489.9|6487.1|6487.4|6484.6|79
1617041660000|2021-03-29 18:14:20|6488.9|6486.1|6486.9|6484.1|6489.4|6486.6|6486.9|6484.1|22
1617041670000|2021-03-29 18:14:30|6485.9|6483.1|6486.9|6484.1|6486.9|6484.1|6484.9|6482.1|146
1617041680000|2021-03-29 18:14:40|6487.4|6484.6|6486.4|6483.6|6487.4|6484.6|6486.4|6483.6|4
1617041690000|2021-03-29 18:14:50|6486.9|6484.1|6486.4|6483.6|6489.4|6486.6|6485.9|6483.1|22
1617041700000|2021-03-29 18:15:00|6485.9|6483.1|6484.9|6482.1|6486.4|6483.6|6483.9|6481.1|38
1617041710000|2021-03-29 18:15:10|6484.4|6481.6|6482.9|6480.1|6484.9|6482.1|6481.9|6479.1|48
1617041720000|2021-03-29 18:15:20|6483.9|6481.1|6480.9|6478.1|6483.9|6481.1|6480.9|6478.1|80
1617041730000|2021-03-29 18:15:30|6481.4|6478.6|6483.4|6480.6|6483.4|6480.6|6481.4|6478.6|20
1617041740000|2021-03-29 18:15:40|6482.9|6480.1|6481.9|6479.1|6483.4|6480.6|6481.9|6479.1|22
1617041750000|2021-03-29 18:15:50|6480.9|6478.1|6480.4|6477.6|6480.9|6478.1|6479.9|6477.1|63
1617041760000|2021-03-29 18:16:00|6479.9|6477.1|6478.9|6476.1|6479.9|6477.1|6478.9|6476.1|31
1617041770000|2021-03-29 18:16:10|6479.4|6476.6|6478.9|6476.1|6479.9|6477.1|6477.9|6475.1|50
1617041780000|2021-03-29 18:16:20|6477.9|6475.1|6475.9|6473.1|6477.9|6475.1|6475.4|6472.6|119
1617041790000|2021-03-29 18:16:30|6475.4|6472.6|6474.9|6472.1|6475.9|6473.1|6473.9|6471.1|101
1617041800000|2021-03-29 18:16:40|6475.4|6472.6|6473.9|6471.1|6475.4|6472.6|6473.4|6470.6|46
1617041810000|2021-03-29 18:16:50|6474.4|6471.6|6477.9|6475.1|6477.9|6475.1|6473.9|6471.1|63
1617041820000|2021-03-29 18:17:00|6477.4|6474.6|6478.4|6475.6|6478.9|6476.1|6475.9|6473.1|53
1617041830000|2021-03-29 18:17:10|6477.9|6475.1|6476.9|6474.1|6478.4|6475.6|6476.4|6473.6|7
1617041840000|2021-03-29 18:17:20|6476.4|6473.6|6474.9|6472.1|6476.4|6473.6|6474.9|6472.1|14
1617041850000|2021-03-29 18:17:30|6474.4|6471.6|6474.9|6472.1|6474.9|6472.1|6474.4|6471.6|16
1617041860000|2021-03-29 18:17:40|6475.9|6473.1|6476.4|6473.6|6477.4|6474.6|6475.4|6472.6|70
1617041870000|2021-03-29 18:17:50|6475.9|6473.1|6475.9|6473.1|6477.4|6474.6|6475.9|6473.1|22
1617041880000|2021-03-29 18:18:00|6476.4|6473.6|6477.9|6475.1|6479.4|6476.6|6476.4|6473.6|26
1617041890000|2021-03-29 18:18:10|6478.4|6475.6|6481.9|6479.1|6481.9|6479.1|6478.4|6475.6|104
1617041900000|2021-03-29 18:18:20|6481.4|6478.6|6480.4|6477.6|6481.9|6479.1|6479.9|6477.1|11
1617041910000|2021-03-29 18:18:30|6479.4|6476.6|6480.9|6478.1|6481.4|6478.6|6479.4|6476.6|11
1617041920000|2021-03-29 18:18:40|6481.4|6478.6|6478.4|6475.6|6483.4|6480.6|6478.4|6475.6|38
1617041930000|2021-03-29 18:18:50|6477.9|6475.1|6479.9|6477.1|6480.9|6478.1|6477.9|6475.1|13
1617041940000|2021-03-29 18:19:00|6480.4|6477.6|6480.4|6477.6|6481.4|6478.6|6480.4|6477.6|15
1617041950000|2021-03-29 18:19:10|6480.9|6478.1|6479.4|6476.6|6480.9|6478.1|6478.9|6476.1|8
1617041960000|2021-03-29 18:19:20|6479.9|6477.1|6479.9|6477.1|6480.9|6478.1|6479.9|6477.1|35
1617041970000|2021-03-29 18:19:30|6480.4|6477.6|6480.9|6478.1|6480.9|6478.1|6479.4|6476.6|43
1617041980000|2021-03-29 18:19:40|6481.9|6479.1|6480.9|6478.1|6481.9|6479.1|6480.9|6478.1|20
1617041990000|2021-03-29 18:19:50|6479.9|6477.1|6479.9|6477.1|6480.9|6478.1|6479.9|6477.1|26
1617042000000|2021-03-29 18:20:00|6479.4|6476.6|6480.9|6478.1|6480.9|6478.1|6479.4|6476.6|18
1617042010000|2021-03-29 18:20:10|6480.4|6477.6|6482.4|6479.6|6482.9|6480.1|6480.4|6477.6|36
1617042020000|2021-03-29 18:20:20|6481.9|6479.1|6481.4|6478.6|6481.9|6479.1|6480.9|6478.1|9
1617042030000|2021-03-29 18:20:30|6481.9|6479.1|6481.9|6479.1|6481.9|6479.1|6479.4|6476.6|39
1617042040000|2021-03-29 18:20:40|6482.9|6480.1|6483.9|6481.1|6483.9|6481.1|6481.9|6479.1|110
1617042050000|2021-03-29 18:20:50|6483.4|6480.6|6482.9|6480.1|6483.4|6480.6|6481.9|6479.1|87
1617042060000|2021-03-29 18:21:00|6483.4|6480.6|6481.4|6478.6|6483.4|6480.6|6480.4|6477.6|60
1617042070000|2021-03-29 18:21:10|6480.9|6478.1|6478.9|6476.1|6481.9|6479.1|6478.9|6476.1|63
1617042080000|2021-03-29 18:21:20|6477.9|6475.1|6476.4|6473.6|6477.9|6475.1|6474.9|6472.1|200
1617042090000|2021-03-29 18:21:30|6476.9|6474.1|6480.4|6477.6|6480.4|6477.6|6476.9|6474.1|30
1617042100000|2021-03-29 18:21:40|6479.9|6477.1|6479.4|6476.6|6482.4|6479.6|6478.4|6475.6|200
1617042110000|2021-03-29 18:21:50|6480.9|6478.1|6479.9|6477.1|6481.4|6478.6|6479.4|6476.6|19
1617042120000|2021-03-29 18:22:00|6479.4|6476.6|6482.9|6480.1|6482.9|6480.1|6479.4|6476.6|57
1617042130000|2021-03-29 18:22:10|6481.4|6478.6|6482.9|6480.1|6483.4|6480.6|6480.9|6478.1|8
1617042140000|2021-03-29 18:22:20|6483.4|6480.6|6483.9|6481.1|6483.9|6481.1|6482.4|6479.6|57
1617042150000|2021-03-29 18:22:30|6483.4|6480.6|6482.9|6480.1|6483.9|6481.1|6481.9|6479.1|55
1617042160000|2021-03-29 18:22:40|6481.9|6479.1|6482.4|6479.6|6482.4|6479.6|6480.9|6478.1|54
1617042170000|2021-03-29 18:22:50|6481.9|6479.1|6482.4|6479.6|6483.4|6480.6|6481.9|6479.1|25
1617042180000|2021-03-29 18:23:00|6481.4|6478.6|6483.4|6480.6|6483.4|6480.6|6480.9|6478.1|29
1617042190000|2021-03-29 18:23:10|6482.9|6480.1|6480.9|6478.1|6482.9|6480.1|6480.9|6478.1|49
1617042200000|2021-03-29 18:23:20|6481.4|6478.6|6477.9|6475.1|6481.9|6479.1|6477.9|6475.1|33
1617042210000|2021-03-29 18:23:30|6477.4|6474.6|6482.4|6479.6|6482.4|6479.6|6476.9|6474.1|117
1617042220000|2021-03-29 18:23:40|6481.9|6479.1|6480.9|6478.1|6481.9|6479.1|6480.9|6478.1|14
1617042230000|2021-03-29 18:23:50|6479.9|6477.1|6481.9|6479.1|6482.9|6480.1|6479.9|6477.1|35
1617042240000|2021-03-29 18:24:00|6481.4|6478.6|6481.9|6479.1|6482.9|6480.1|6481.4|6478.6|125
1617042250000|2021-03-29 18:24:10|6482.4|6479.6|6481.9|6479.1|6482.9|6480.1|6480.4|6477.6|15
1617042260000|2021-03-29 18:24:20|6481.4|6478.6|6480.9|6478.1|6481.9|6479.1|6480.9|6478.1|43
1617042270000|2021-03-29 18:24:30|6481.4|6478.6|6481.4|6478.6|6481.9|6479.1|6481.4|6478.6|30
1617042280000|2021-03-29 18:24:40|6481.9|6479.1|6482.9|6480.1|6483.9|6481.1|6481.9|6479.1|33
1617042290000|2021-03-29 18:24:50|6482.4|6479.6|6483.4|6480.6|6483.9|6481.1|6482.4|6479.6|12
1617042300000|2021-03-29 18:25:00|6482.9|6480.1|6478.9|6476.1|6483.9|6481.1|6477.9|6475.1|87
1617042310000|2021-03-29 18:25:10|6478.4|6475.6|6480.4|6477.6|6480.9|6478.1|6478.4|6475.6|37
1617042320000|2021-03-29 18:25:20|6479.9|6477.1|6480.9|6478.1|6480.9|6478.1|6479.9|6477.1|71
1617042330000|2021-03-29 18:25:30|6482.9|6480.1|6484.4|6481.6|6485.9|6483.1|6481.4|6478.6|328
1617042340000|2021-03-29 18:25:40|6483.9|6481.1|6487.9|6485.1|6487.9|6485.1|6483.4|6480.6|54
1617042350000|2021-03-29 18:25:50|6487.4|6484.6|6487.9|6485.1|6487.9|6485.1|6486.4|6483.6|89
1617042360000|2021-03-29 18:26:00|6487.4|6484.6|6489.4|6486.6|6489.4|6486.6|6486.9|6484.1|85
1617042370000|2021-03-29 18:26:10|6488.9|6486.1|6490.4|6487.6|6492.4|6489.6|6488.9|6486.1|51
1617042380000|2021-03-29 18:26:20|6491.4|6488.6|6490.9|6488.1|6491.9|6489.1|6489.9|6487.1|37
1617042390000|2021-03-29 18:26:30|6489.9|6487.1|6488.9|6486.1|6489.9|6487.1|6488.9|6486.1|70
1617042400000|2021-03-29 18:26:40|6489.9|6487.1|6490.4|6487.6|6490.4|6487.6|6488.9|6486.1|45
1617042410000|2021-03-29 18:26:50|6489.4|6486.6|6488.4|6485.6|6489.4|6486.6|6487.9|6485.1|136
1617042420000|2021-03-29 18:27:00|6488.9|6486.1|6489.9|6487.1|6490.9|6488.1|6488.9|6486.1|211
1617042430000|2021-03-29 18:27:10|6490.4|6487.6|6484.9|6482.1|6490.9|6488.1|6484.4|6481.6|221
1617042440000|2021-03-29 18:27:20|6485.4|6482.6|6487.9|6485.1|6488.9|6486.1|6485.4|6482.6|35
1617042450000|2021-03-29 18:27:30|6488.4|6485.6|6487.9|6485.1|6488.4|6485.6|6486.9|6484.1|55
1617042460000|2021-03-29 18:27:40|6487.4|6484.6|6484.9|6482.1|6487.4|6484.6|6483.9|6481.1|46
1617042470000|2021-03-29 18:27:50|6484.4|6481.6|6490.4|6487.6|6490.9|6488.1|6483.9|6481.1|191
1617042480000|2021-03-29 18:28:00|6489.9|6487.1|6492.9|6490.1|6492.9|6490.1|6489.9|6487.1|248
1617042490000|2021-03-29 18:28:10|6493.9|6491.1|6493.9|6491.1|6493.9|6491.1|6491.9|6489.1|396
1617042500000|2021-03-29 18:28:20|6492.9|6490.1|6490.9|6488.1|6492.9|6490.1|6490.9|6488.1|395
1617042510000|2021-03-29 18:28:30|6491.9|6489.1|6490.9|6488.1|6491.9|6489.1|6489.9|6487.1|269
1617042520000|2021-03-29 18:28:40|6491.9|6489.1|6492.9|6490.1|6492.9|6490.1|6491.9|6489.1|547
1617042530000|2021-03-29 18:28:50|6493.9|6491.1|6494.4|6491.6|6494.9|6492.1|6493.9|6491.1|230
1617042540000|2021-03-29 18:29:00|6493.9|6491.1|6493.9|6491.1|6495.9|6493.1|6493.9|6491.1|276
1617042550000|2021-03-29 18:29:10|6494.4|6491.6|6495.9|6493.1|6496.9|6494.1|6493.9|6491.1|298
1617042560000|2021-03-29 18:29:20|6494.9|6492.1|6495.9|6493.1|6495.9|6493.1|6494.9|6492.1|230
1617042570000|2021-03-29 18:29:30|6494.9|6492.1|6496.4|6493.6|6496.9|6494.1|6494.9|6492.1|177
1617042580000|2021-03-29 18:29:40|6495.9|6493.1|6493.9|6491.1|6495.9|6493.1|6492.9|6490.1|257
1617042590000|2021-03-29 18:29:50|6492.9|6490.1|6494|6491.2|6494|6491.2|6491.9|6489.1|354
1617042600000|2021-03-29 18:30:00|6494.9|6492.1|6489.5|6486.7|6495|6492.2|6489|6486.2|186
1617042610000|2021-03-29 18:30:10|6490|6487.2|6484.9|6482.1|6490|6487.2|6484.9|6482.1|193
1617042620000|2021-03-29 18:30:20|6485.9|6483.1|6487.9|6485.1|6488.9|6486.1|6485.9|6483.1|69
1617042630000|2021-03-29 18:30:30|6486.9|6484.1|6487.9|6485.1|6488.9|6486.1|6486.9|6484.1|121
1617042640000|2021-03-29 18:30:40|6486.9|6484.1|6487.9|6485.1|6487.9|6485.1|6486.9|6484.1|60
1617042650000|2021-03-29 18:30:50|6487.4|6484.6|6487.4|6484.6|6487.9|6485.1|6486.9|6484.1|47
1617042660000|2021-03-29 18:31:00|6486.9|6484.1|6486.9|6484.1|6487.9|6485.1|6484.9|6482.1|94
1617042670000|2021-03-29 18:31:10|6485.9|6483.1|6487.4|6484.6|6487.9|6485.1|6485.9|6483.1|74
1617042680000|2021-03-29 18:31:20|6486.9|6484.1|6485.9|6483.1|6486.9|6484.1|6484.4|6481.6|102
1617042690000|2021-03-29 18:31:30|6484.9|6482.1|6485.9|6483.1|6485.9|6483.1|6483.9|6481.1|28
1617042700000|2021-03-29 18:31:40|6486.4|6483.6|6483.9|6481.1|6486.4|6483.6|6483.9|6481.1|51
1617042710000|2021-03-29 18:31:50|6484.9|6482.1|6484.9|6482.1|6485.9|6483.1|6484.9|6482.1|101
1617042720000|2021-03-29 18:32:00|6483.9|6481.1|6482.9|6480.1|6483.9|6481.1|6482.9|6480.1|137
1617042730000|2021-03-29 18:32:10|6483.9|6481.1|6485.9|6483.1|6485.9|6483.1|6483.9|6481.1|15
1617042740000|2021-03-29 18:32:20|6484.9|6482.1|6484.9|6482.1|6485.9|6483.1|6484.9|6482.1|21
1617042750000|2021-03-29 18:32:30|||||||||15
1617042760000|2021-03-29 18:32:40|6483.9|6481.1|6481.9|6479.1|6483.9|6481.1|6480.9|6478.1|34
1617042770000|2021-03-29 18:32:50|6481.4|6478.6|6477.9|6475.1|6481.4|6478.6|6477.9|6475.1|101
1617042780000|2021-03-29 18:33:00|6478.9|6476.1|6477.4|6474.6|6479.9|6477.1|6477.4|6474.6|64
1617042790000|2021-03-29 18:33:10|6477.9|6475.1|6478.9|6476.1|6479.4|6476.6|6477.9|6475.1|15
1617042800000|2021-03-29 18:33:20|6479.4|6476.6|6479.9|6477.1|6479.9|6477.1|6478.9|6476.1|21
1617042810000|2021-03-29 18:33:30|6480.4|6477.6|6479.9|6477.1|6481.4|6478.6|6479.9|6477.1|31
1617042820000|2021-03-29 18:33:40|6480.4|6477.6|6481.9|6479.1|6482.9|6480.1|6480.4|6477.6|62
1617042830000|2021-03-29 18:33:50|6482.4|6479.6|6483.4|6480.6|6483.4|6480.6|6481.9|6479.1|11
1617042840000|2021-03-29 18:34:00|6484.9|6482.1|6484.4|6481.6|6484.9|6482.1|6483.4|6480.6|15
1617042850000|2021-03-29 18:34:10|6484.9|6482.1|6483.4|6480.6|6484.9|6482.1|6483.4|6480.6|4
1617042860000|2021-03-29 18:34:20|6482.9|6480.1|6480.9|6478.1|6483.9|6481.1|6480.9|6478.1|39
1617042870000|2021-03-29 18:34:30|6481.4|6478.6|6481.9|6479.1|6481.9|6479.1|6479.9|6477.1|19
1617042880000|2021-03-29 18:34:40|6482.9|6480.1|6483.4|6480.6|6483.4|6480.6|6482.9|6480.1|12
1617042890000|2021-03-29 18:34:50|6482.9|6480.1|6483.4|6480.6|6483.9|6481.1|6482.4|6479.6|7
1617042900000|2021-03-29 18:35:00|6482.9|6480.1|6480.4|6477.6|6483.4|6480.6|6479.9|6477.1|10
1617042910000|2021-03-29 18:35:10|6480.9|6478.1|6479.9|6477.1|6480.9|6478.1|6479.4|6476.6|18
1617042920000|2021-03-29 18:35:20|6479.4|6476.6|6478.4|6475.6|6479.9|6477.1|6478.4|6475.6|1
1617042930000|2021-03-29 18:35:30|6479.4|6476.6|6479.4|6476.6|6479.4|6476.6|6478.9|6476.1|2
1617042940000|2021-03-29 18:35:40|6479.9|6477.1|6478.9|6476.1|6479.9|6477.1|6477.9|6475.1|5
1617042950000|2021-03-29 18:35:50|6479.4|6476.6|6479.4|6476.6|6479.4|6476.6|6478.9|6476.1|3
1617042960000|2021-03-29 18:36:00|6478.9|6476.1|6481.9|6479.1|6482.9|6480.1|6477.9|6475.1|34
1617042970000|2021-03-29 18:36:10|6481.4|6478.6|6484.9|6482.1|6484.9|6482.1|6481.4|6478.6|25
1617042980000|2021-03-29 18:36:20|6484.4|6481.6|6484.4|6481.6|6484.9|6482.1|6484.4|6481.6|1
1617042990000|2021-03-29 18:36:30|6484.9|6482.1|6485.4|6482.6|6486.4|6483.6|6484.4|6481.6|64
1617043000000|2021-03-29 18:36:40|6484.9|6482.1|6484.9|6482.1|6485.9|6483.1|6483.9|6481.1|5
1617043010000|2021-03-29 18:36:50|6484.4|6481.6|6484.4|6481.6|6484.9|6482.1|6483.9|6481.1|1
1617043020000|2021-03-29 18:37:00|6483.9|6481.1|6483.4|6480.6|6484.4|6481.6|6483.4|6480.6|2
1617043030000|2021-03-29 18:37:10|6483.9|6481.1|6483.9|6481.1|6484.9|6482.1|6483.9|6481.1|15
1617043040000|2021-03-29 18:37:20|6484.4|6481.6|6483.4|6480.6|6484.4|6481.6|6482.9|6480.1|26
1617043050000|2021-03-29 18:37:30|6482.9|6480.1|6482.4|6479.6|6482.9|6480.1|6482.4|6479.6|1
1617043060000|2021-03-29 18:37:40|6483.4|6480.6|6482.9|6480.1|6483.4|6480.6|6482.9|6480.1|0
1617043070000|2021-03-29 18:37:50|6483.4|6480.6|6479.9|6477.1|6483.4|6480.6|6479.9|6477.1|45
1617043080000|2021-03-29 18:38:00|||||||||3
1617043090000|2021-03-29 18:38:10|6481.4|6478.6|6483.4|6480.6|6483.4|6480.6|6481.4|6478.6|23
1617043100000|2021-03-29 18:38:20|6482.9|6480.1|6482.9|6480.1|6482.9|6480.1|6482.4|6479.6|3
1617043110000|2021-03-29 18:38:30|6482.4|6479.6|6482.4|6479.6|6482.9|6480.1|6482.4|6479.6|14
1617043120000|2021-03-29 18:38:40|6481.9|6479.1|6482.9|6480.1|6482.9|6480.1|6480.9|6478.1|38
1617043130000|2021-03-29 18:38:50|||||||||9
1617043140000|2021-03-29 18:39:00|||||||||8
1617043150000|2021-03-29 18:39:10|6481.9|6479.1|6482.9|6480.1|6482.9|6480.1|6481.9|6479.1|2
1617043160000|2021-03-29 18:39:20|6482.4|6479.6|6482.9|6480.1|6482.9|6480.1|6482.4|6479.6|1
1617043170000|2021-03-29 18:39:30|6483.9|6481.1|6483.9|6481.1|6483.9|6481.1|6483.4|6480.6|4
1617043180000|2021-03-29 18:39:40|6483.4|6480.6|6484.9|6482.1|6484.9|6482.1|6482.9|6480.1|44
1617043190000|2021-03-29 18:39:50|6485.4|6482.6|6486.9|6484.1|6486.9|6484.1|6485.4|6482.6|40
1617043200000|2021-03-29 18:40:00|6486.4|6483.6|6488.4|6485.6|6488.4|6485.6|6486.4|6483.6|36
1617043210000|2021-03-29 18:40:10|6487.9|6485.1|6487.4|6484.6|6488.4|6485.6|6486.9|6484.1|10
1617043220000|2021-03-29 18:40:20|6487.9|6485.1|6485.4|6482.6|6487.9|6485.1|6485.4|6482.6|29
1617043230000|2021-03-29 18:40:30|6484.9|6482.1|6484.4|6481.6|6484.9|6482.1|6483.9|6481.1|25
1617043240000|2021-03-29 18:40:40|6484.9|6482.1|6483.4|6480.6|6484.9|6482.1|6483.4|6480.6|2
1617043250000|2021-03-29 18:40:50|6483.9|6481.1|6485.9|6483.1|6486.4|6483.6|6483.9|6481.1|12
1617043260000|2021-03-29 18:41:00|6486.9|6484.1|6485.9|6483.1|6486.9|6484.1|6484.9|6482.1|28
1617043270000|2021-03-29 18:41:10|6485.4|6482.6|6484.4|6481.6|6485.9|6483.1|6484.4|6481.6|40
1617043280000|2021-03-29 18:41:20|6484.9|6482.1|6485.9|6483.1|6485.9|6483.1|6484.4|6481.6|7
1617043290000|2021-03-29 18:41:30|6484.9|6482.1|6484.9|6482.1|6485.9|6483.1|6484.9|6482.1|5
1617043300000|2021-03-29 18:41:40|6483.9|6481.1|6484.4|6481.6|6484.4|6481.6|6483.9|6481.1|19
1617043310000|2021-03-29 18:41:50|6483.9|6481.1|6484.9|6482.1|6484.9|6482.1|6483.9|6481.1|9
1617043320000|2021-03-29 18:42:00|6484.4|6481.6|6484.4|6481.6|6484.4|6481.6|6484.4|6481.6|8
1617043330000|2021-03-29 18:42:10|6484.9|6482.1|6485.4|6482.6|6485.4|6482.6|6484.4|6481.6|7
1617043340000|2021-03-29 18:42:20|6485.9|6483.1|6490.9|6488.1|6490.9|6488.1|6485.9|6483.1|23
1617043350000|2021-03-29 18:42:30|6491.4|6488.6|6491.4|6488.6|6491.9|6489.1|6490.9|6488.1|31
1617043360000|2021-03-29 18:42:40|6491.9|6489.1|6490.4|6487.6|6491.9|6489.1|6489.9|6487.1|2
1617043370000|2021-03-29 18:42:50|6489.4|6486.6|6489.4|6486.6|6489.9|6487.1|6488.9|6486.1|45
1617043380000|2021-03-29 18:43:00|6488.9|6486.1|6492.4|6489.6|6492.9|6490.1|6487.9|6485.1|47
1617043390000|2021-03-29 18:43:10|6491.9|6489.1|6493.9|6491.1|6493.9|6491.1|6491.9|6489.1|4
1617043400000|2021-03-29 18:43:20|6494.9|6492.1|6493.9|6491.1|6494.9|6492.1|6493.9|6491.1|3
1617043410000|2021-03-29 18:43:30|6494.4|6491.6|6494.9|6492.1|6494.9|6492.1|6493.9|6491.1|3
1617043420000|2021-03-29 18:43:40|6494.4|6491.6|6493.9|6491.1|6494.9|6492.1|6493.4|6490.6|104
1617043440000|2021-03-29 18:44:00|6494.9|6492.1|6493.9|6491.1|6494.9|6492.1|6493.9|6491.1|5
1617043450000|2021-03-29 18:44:10|6494.4|6491.6|6493.9|6491.1|6494.4|6491.6|6493.4|6490.6|12
1617043460000|2021-03-29 18:44:20|6494.4|6491.6|6494.4|6491.6|6494.9|6492.1|6494.4|6491.6|3
1617043470000|2021-03-29 18:44:30|6493.9|6491.1|6493.9|6491.1|6494.4|6491.6|6493.9|6491.1|1
1617043480000|2021-03-29 18:44:40|6494.4|6491.6|6493.9|6491.1|6494.4|6491.6|6493.4|6490.6|0
1617043490000|2021-03-29 18:44:50|6494.4|6491.6|6493.4|6490.6|6494.4|6491.6|6493.4|6490.6|2
1617043500000|2021-03-29 18:45:00|6492.9|6490.1|6492.4|6489.6|6492.9|6490.1|6492.4|6489.6|14
1617043510000|2021-03-29 18:45:10|6491.9|6489.1|6491.9|6489.1|6492.4|6489.6|6490.9|6488.1|90
1617043520000|2021-03-29 18:45:20|6492.4|6489.6|6493.4|6490.6|6493.4|6490.6|6492.4|6489.6|5
1617043530000|2021-03-29 18:45:30|6493.9|6491.1|6492.4|6489.6|6494.9|6492.1|6492.4|6489.6|62
1617043540000|2021-03-29 18:45:40|6492.9|6490.1|6493.4|6490.6|6493.4|6490.6|6490.4|6487.5|153
1617043550000|2021-03-29 18:45:50|6492.4|6489.6|6492.9|6490.1|6492.9|6490.1|6492.4|6489.6|149
1617043560000|2021-03-29 18:46:00|6493.4|6490.6|6492.9|6490.1|6493.4|6490.6|6491.4|6488.6|66
1617043570000|2021-03-29 18:46:10|6492.4|6489.6|6492.9|6490.1|6492.9|6490.1|6492.4|6489.6|10
1617043580000|2021-03-29 18:46:20|6492.4|6489.6|6492.9|6490.1|6492.9|6490.1|6492.4|6489.6|0
1617043590000|2021-03-29 18:46:30|6492.5|6489.7|6491.9|6489.1|6492.5|6489.7|6491.4|6488.6|9
1617043600000|2021-03-29 18:46:40|6492|6489.2|6494.9|6492.1|6494.9|6492.1|6492|6489.2|13
1617043610000|2021-03-29 18:46:50|6495.4|6492.6|6494.9|6492.1|6495.9|6493.1|6494.9|6492.1|17
1617043620000|2021-03-29 18:47:00|6495|6492.2|6495.4|6492.6|6495.9|6493.1|6494.5|6491.7|9
1617043630000|2021-03-29 18:47:10|6495|6492.2|6497.4|6494.6|6497.9|6495.1|6495|6492.2|19
1617043640000|2021-03-29 18:47:20|6497|6494.2|6497.9|6495.1|6497.9|6495.1|6496.9|6494.1|15
1617043650000|2021-03-29 18:47:30|6497.4|6494.6|6499.4|6496.6|6500.9|6498.1|6497|6494.2|90
1617043660000|2021-03-29 18:47:40|6498.9|6496.1|6497.9|6495.1|6499.9|6497.1|6496.9|6494.1|67
1617043670000|2021-03-29 18:47:50|6496.5|6493.7|6497.9|6495.1|6497.9|6495.1|6496.4|6493.6|4
1617043680000|2021-03-29 18:48:00|6498.4|6495.6|6498.4|6495.6|6498.4|6495.6|6497.9|6495.1|6
1617043690000|2021-03-29 18:48:10|6497.9|6495.1|6498.4|6495.6|6498.9|6496.1|6497.9|6495.1|15
1617043700000|2021-03-29 18:48:20|6498.9|6496.1|6498.4|6495.6|6498.9|6496.1|6497.9|6495.1|0
1617043710000|2021-03-29 18:48:30|6498.9|6496.1|6498.9|6496.1|6499.4|6496.6|6498.4|6495.6|9
1617043720000|2021-03-29 18:48:40|6498.4|6495.6|6496.4|6493.6|6498.4|6495.6|6496.4|6493.6|36
1617043730000|2021-03-29 18:48:50|6496.9|6494.1|6497.4|6494.6|6497.4|6494.6|6496.9|6494.1|3
1617043740000|2021-03-29 18:49:00|6496.9|6494.1|6496.5|6493.7|6497.4|6494.6|6496.5|6493.7|5
1617043750000|2021-03-29 18:49:10|6496.4|6493.6|6496.4|6493.6|6496.4|6493.6|6495.9|6493.1|3
1617043760000|2021-03-29 18:49:20|6495.9|6493.1|6496.9|6494.1|6497.4|6494.6|6495.9|6493.1|1
1617043770000|2021-03-29 18:49:30|6496.4|6493.6|6493.4|6490.6|6496.4|6493.6|6493.4|6490.6|24
1617043780000|2021-03-29 18:49:40|6493.9|6491.1|6492.4|6489.6|6494.4|6491.6|6491.5|6488.7|111
1617043790000|2021-03-29 18:49:50|6491.9|6489.1|6491.4|6488.6|6492.4|6489.6|6491.4|6488.6|3
1617043800000|2021-03-29 18:50:00|6491.9|6489.1|6490.9|6488.1|6491.9|6489.1|6490.9|6488.1|3
1617043820000|2021-03-29 18:50:20|6491.4|6488.6|6493.4|6490.6|6493.9|6491.1|6491.4|6488.6|44
1617043830000|2021-03-29 18:50:30|6493.9|6491.1|6493.4|6490.6|6493.9|6491.1|6493.4|6490.6|0
1617043840000|2021-03-29 18:50:40|6492.9|6490.1|6492.9|6490.1|6492.9|6490.1|6492.9|6490.1|1
1617043850000|2021-03-29 18:50:50|6492|6489.2|6491.4|6488.6|6492|6489.2|6491.4|6488.6|7
1617043860000|2021-03-29 18:51:00|6491.9|6489.1|6492.4|6489.6|6492.9|6490.1|6491.9|6489.1|1
1617043870000|2021-03-29 18:51:10|6491.9|6489.1|6491.4|6488.6|6492|6489.2|6491.4|6488.6|6
1617043880000|2021-03-29 18:51:20|6491.5|6488.7|6492.9|6490.1|6492.9|6490.1|6491.5|6488.7|6
1617043890000|2021-03-29 18:51:30|6492.5|6489.7|6490.9|6488.1|6492.5|6489.7|6490|6487.2|46
1617043900000|2021-03-29 18:51:40|6491.4|6488.6|6490.9|6488.1|6491.4|6488.6|6490.9|6488.1|5
1617043910000|2021-03-29 18:51:50|6490.4|6487.6|6490|6487.2|6490.4|6487.6|6490|6487.2|1
1617043920000|2021-03-29 18:52:00|||||||||8
1617043930000|2021-03-29 18:52:10|6490.9|6488.1|6490.9|6488.1|6490.9|6488.1|6490.9|6488.1|1
1617043940000|2021-03-29 18:52:20|6491.9|6489.1|6490.9|6488.1|6491.9|6489.1|6490.9|6488.1|13
1617043960000|2021-03-29 18:52:40|6490.4|6487.6|6489.9|6487.1|6490.4|6487.6|6489.9|6487.1|1
1617043970000|2021-03-29 18:52:50|6487.9|6485.1|6486.9|6484.1|6488.4|6485.6|6486.4|6483.6|22
1617043980000|2021-03-29 18:53:00|6487.4|6484.6|6486.4|6483.6|6487.9|6485.1|6486.4|6483.6|5
1617043990000|2021-03-29 18:53:10|6485.9|6483.1|6486.4|6483.6|6486.4|6483.6|6483.9|6481.1|14
1617044000000|2021-03-29 18:53:20|6485.9|6483.1|6485.9|6483.1|6485.9|6483.1|6485.9|6483.1|0
1617044010000|2021-03-29 18:53:30|6486.4|6483.6|6484.9|6482.1|6486.4|6483.6|6484.9|6482.1|8
1617044020000|2021-03-29 18:53:40|6484.4|6481.6|6483.9|6481.1|6484.4|6481.6|6483.4|6480.6|10
1617044030000|2021-03-29 18:53:50|6483.4|6480.6|6482.9|6480.1|6484.4|6481.6|6482.9|6480.1|53
1617044040000|2021-03-29 18:54:00|6483.4|6480.6|6482.9|6480.1|6483.4|6480.6|6482.9|6480.1|2
1617044050000|2021-03-29 18:54:10|6483.4|6480.6|6483.9|6481.1|6484.4|6481.6|6482.9|6480.1|2
1617044060000|2021-03-29 18:54:20|6483.4|6480.6|6482.4|6479.6|6483.9|6481.1|6482.4|6479.6|39
1617044070000|2021-03-29 18:54:30|6482.9|6480.1|6482.4|6479.6|6482.9|6480.1|6481.9|6479.1|1
1617044080000|2021-03-29 18:54:40|6482.9|6480.1|6482.9|6480.1|6482.9|6480.1|6482.9|6480.1|0
1617044090000|2021-03-29 18:54:50|6482.4|6479.6|6481.9|6479.1|6482.9|6480.1|6481.9|6479.1|3
1617044100000|2021-03-29 18:55:00|6482.4|6479.6|6481.9|6479.1|6482.4|6479.6|6481.9|6479.1|9
1617044110000|2021-03-29 18:55:10|6482.9|6480.1|6479.9|6477.1|6482.9|6480.1|6479.9|6477.1|57
1617044120000|2021-03-29 18:55:20|6478.9|6476.1|6478.9|6476.1|6478.9|6476.1|6476.9|6474.1|85
1617044130000|2021-03-29 18:55:30|6479.4|6476.6|6480.4|6477.6|6480.4|6477.6|6478.9|6476.1|26
1617044140000|2021-03-29 18:55:40|6480.9|6478.1|6480.9|6478.1|6480.9|6478.1|6480.9|6478.1|0
1617044160000|2021-03-29 18:56:00|6481.4|6478.6|6480.9|6478.1|6481.4|6478.6|6480.9|6478.1|1
1617044170000|2021-03-29 18:56:10|6481.9|6479.1|6482.9|6480.1|6483.9|6481.1|6481.9|6479.1|12
1617044180000|2021-03-29 18:56:20|6483.4|6480.6|6483.4|6480.6|6483.4|6480.6|6482.9|6480.1|0
1617044190000|2021-03-29 18:56:30|6482.9|6480.1|6483.9|6481.1|6484.9|6482.1|6482.9|6480.1|34
1617044200000|2021-03-29 18:56:40|6484.4|6481.6|6485.4|6482.6|6485.5|6482.7|6484.4|6481.6|31
1617044210000|2021-03-29 18:56:50|6484.9|6482.1|6485.9|6483.1|6485.9|6483.1|6484.9|6482.1|3
1617044220000|2021-03-29 18:57:00|6484.9|6482.1|6485.5|6482.7|6485.5|6482.7|6484.9|6482.1|6
1617044230000|2021-03-29 18:57:10|6485.9|6483.1|6483.5|6480.7|6485.9|6483.1|6483.5|6480.7|110
1617044240000|2021-03-29 18:57:20|6483.9|6481.1|6485.5|6482.7|6485.5|6482.7|6483.9|6481.1|2
1617044250000|2021-03-29 18:57:30|6485.4|6482.6|6484.9|6482.1|6485.5|6482.7|6484.9|6482.1|0
1617044260000|2021-03-29 18:57:40|6485.4|6482.6|6485.4|6482.6|6485.5|6482.7|6484.9|6482.1|0
1617044270000|2021-03-29 18:57:50|6484.4|6481.6|6484|6481.2|6484.4|6481.6|6484|6481.2|9
1617044280000|2021-03-29 18:58:00|6484.9|6482.1|6484.4|6481.6|6484.9|6482.1|6484.4|6481.6|6
1617044290000|2021-03-29 18:58:10|6484|6481.2|6484.9|6482.1|6484.9|6482.1|6484|6481.2|1
1617044300000|2021-03-29 18:58:20|6485.4|6482.6|6485.4|6482.6|6485.4|6482.6|6485.4|6482.6|1
1617044310000|2021-03-29 18:58:30|6484.9|6482.1|6485.4|6482.6|6485.4|6482.6|6484.9|6482.1|4
1617044330000|2021-03-29 18:58:50|6485.9|6483.1|6485.9|6483.1|6485.9|6483.1|6485.4|6482.6|7
1617044340000|2021-03-29 18:59:00|6485|6482.2|6485.5|6482.7|6485.9|6483.1|6485|6482.2|6
1617044350000|2021-03-29 18:59:10|6485.9|6483.1|6485.9|6483.1|6486.4|6483.6|6485.9|6483.1|6
1617044360000|2021-03-29 18:59:20|6486.4|6483.6|6486.9|6484.1|6486.9|6484.1|6486.4|6483.6|2
1617044370000|2021-03-29 18:59:30|6487.4|6484.6|6486.9|6484.1|6487.4|6484.6|6486.9|6484.1|0
1617044380000|2021-03-29 18:59:40|6487.9|6485.1|6487|6484.2|6487.9|6485.1|6487|6484.2|3
1617044390000|2021-03-29 18:59:50|6486.9|6484.1|6486.9|6484.1|6487.5|6484.7|6486.9|6484.1|1
1617044400000|2021-03-29 19:00:00|6487.4|6484.6|6487.9|6485.1|6487.9|6485.1|6486.9|6484.1|3
1617044410000|2021-03-29 19:00:10|6488.4|6485.6|6486.9|6484.1|6488.9|6486.1|6486.4|6483.6|4
1617044420000|2021-03-29 19:00:20|6486.5|6483.7|6487.4|6484.6|6487.4|6484.6|6485.9|6483.1|10
1617044430000|2021-03-29 19:00:30|6487.5|6484.7|6487.9|6485.1|6487.9|6485.1|6487.4|6484.6|0
1617044440000|2021-03-29 19:00:40|6487.5|6484.7|6486.4|6483.6|6487.5|6484.7|6485.9|6483.1|3
1617044450000|2021-03-29 19:00:50|6486.5|6483.7|6485.9|6483.1|6486.5|6483.7|6485.5|6482.7|2
1617044460000|2021-03-29 19:01:00|6486.9|6484.1|6486.9|6484.1|6486.9|6484.1|6486.9|6484.1|51
1617044470000|2021-03-29 19:01:10|6487.4|6484.6|6486.9|6484.1|6487.4|6484.6|6486.9|6484.1|1
1617044480000|2021-03-29 19:01:20|6487|6484.2|6487.4|6484.6|6487.4|6484.6|6486.9|6484.1|2
1617044490000|2021-03-29 19:01:30|6486.9|6484.1|6487.9|6485.1|6487.9|6485.1|6486.9|6484.1|0
1617044510000|2021-03-29 19:01:50|6487.5|6484.7|6487.5|6484.7|6487.9|6485.1|6487.4|6484.6|4
1617044520000|2021-03-29 19:02:00|6487.4|6484.6|6488.4|6485.6|6488.4|6485.6|6487.4|6484.6|0
1617044530000|2021-03-29 19:02:10|6488.9|6486.1|6489.4|6486.6|6489.5|6486.7|6488.9|6486.1|2
1617044540000|2021-03-29 19:02:20|6489|6486.2|6488.4|6485.6|6489.4|6486.6|6488.4|6485.6|4
1617044570000|2021-03-29 19:02:50|6487.9|6485.1|6488.4|6485.6|6488.4|6485.6|6486.9|6484.1|1
1617044580000|2021-03-29 19:03:00|6487.9|6485.1|6487.9|6485.1|6488.4|6485.6|6487.9|6485.1|0
1617044590000|2021-03-29 19:03:10|6487.4|6484.6|6487.4|6484.6|6487.9|6485.1|6487.4|6484.6|0
1617044600000|2021-03-29 19:03:20|6487.9|6485.1|6487.4|6484.6|6487.9|6485.1|6487.4|6484.6|0
1617044610000|2021-03-29 19:03:30|6487.9|6485.1|6487.4|6484.6|6487.9|6485.1|6487.4|6484.6|0
1617044620000|2021-03-29 19:03:40|6487.9|6485.1|6486.9|6484.1|6487.9|6485.1|6486.9|6484.1|12
1617044630000|2021-03-29 19:03:50|6486.4|6483.6|6486.4|6483.6|6486.9|6484.1|6485.9|6483.1|1
1617044640000|2021-03-29 19:04:00|6486.9|6484.1|6487.9|6485.1|6488.4|6485.6|6486.9|6484.1|0
1617044650000|2021-03-29 19:04:10|6487.4|6484.6|6487.4|6484.6|6487.4|6484.6|6486.9|6484.1|0
1617044660000|2021-03-29 19:04:20|6486.9|6484.1|6487.4|6484.6|6487.4|6484.6|6486.9|6484.1|2
1617044670000|2021-03-29 19:04:30|6486.9|6484.1|6486.4|6483.6|6486.9|6484.1|6485.9|6483.1|11
1617044680000|2021-03-29 19:04:40|6485.9|6483.1|6485.4|6482.6|6485.9|6483.1|6485.4|6482.6|0
1617044690000|2021-03-29 19:04:50|6485.9|6483.1|6485.4|6482.6|6485.9|6483.1|6485.4|6482.6|5
1617044700000|2021-03-29 19:05:00|6485.9|6483.1|6486.4|6483.6|6486.4|6483.6|6485.4|6482.6|2
1617044710000|2021-03-29 19:05:10|6485.9|6483.1|6486.4|6483.6|6486.4|6483.6|6485.9|6483.1|1
1617044720000|2021-03-29 19:05:20|6485.9|6483.1|6486.4|6483.6|6486.4|6483.6|6485.9|6483.1|0
1617044730000|2021-03-29 19:05:30|6486.9|6484.1|6486.9|6484.1|6486.9|6484.1|6486.9|6484.1|1
1617044740000|2021-03-29 19:05:40|6487.4|6484.6|6488.4|6485.6|6488.4|6485.6|6487.4|6484.6|2
1617044760000|2021-03-29 19:06:00|6487.9|6485.1|6488.9|6486.1|6488.9|6486.1|6487.9|6485.1|29
1617044770000|2021-03-29 19:06:10|6489.4|6486.6|6488.9|6486.1|6489.4|6486.6|6488.9|6486.1|13
1617044780000|2021-03-29 19:06:20|6488.4|6485.6|6487.9|6485.1|6488.4|6485.6|6487.9|6485.1|2
1617044800000|2021-03-29 19:06:40|6487.4|6484.6|6486.9|6484.1|6487.4|6484.6|6486.9|6484.1|0
1617044810000|2021-03-29 19:06:50|6487.4|6484.6|6487.4|6484.6|6487.9|6485.1|6487.4|6484.6|0
1617044820000|2021-03-29 19:07:00|6487.9|6485.1|6487.9|6485.1|6487.9|6485.1|6487.4|6484.6|2
1617044830000|2021-03-29 19:07:10|6488.4|6485.6|6488.4|6485.6|6488.4|6485.6|6487.9|6485.1|0
1617044850000|2021-03-29 19:07:30|6487.9|6485.1|6487.9|6485.1|6488.4|6485.6|6487.9|6485.1|1
1617044860000|2021-03-29 19:07:40|6488.4|6485.6|6488.4|6485.6|6488.4|6485.6|6487.9|6485.1|0
1617044870000|2021-03-29 19:07:50|6487.9|6485.1|6487.9|6485.1|6488.4|6485.6|6487.9|6485.1|2
1617044880000|2021-03-29 19:08:00|6488.4|6485.6|6488.9|6486.1|6488.9|6486.1|6487.9|6485.1|0
1617044890000|2021-03-29 19:08:10|6487.9|6485.1|6487.9|6485.1|6488.4|6485.6|6487.4|6484.6|2
1617044900000|2021-03-29 19:08:20|6488.4|6485.6|6488.4|6485.6|6488.4|6485.6|6488.4|6485.6|9
1617044910000|2021-03-29 19:08:30|6488.9|6486.1|6489.4|6486.6|6489.4|6486.6|6488.9|6486.1|3
1617044930000|2021-03-29 19:08:50|6488.4|6485.6|6489.4|6486.6|6489.4|6486.6|6488.4|6485.6|1
1617044950000|2021-03-29 19:09:10|||||||||6
1617044970000|2021-03-29 19:09:30|||||||||1
1617044980000|2021-03-29 19:09:40|6489.9|6487.1|6490.4|6487.6|6490.9|6488.1|6489.9|6487.1|3
1617044990000|2021-03-29 19:09:50|6489.9|6487.1|6489.9|6487.1|6490.4|6487.6|6489.9|6487.1|0
1617045000000|2021-03-29 19:10:00|6489.4|6486.6|6489.4|6486.6|6489.4|6486.6|6488.9|6486.1|3
1617045010000|2021-03-29 19:10:10|||||||||7
1617045020000|2021-03-29 19:10:20|6488.9|6486.1|6489.4|6486.6|6489.4|6486.6|6488.9|6486.1|106
1617045030000|2021-03-29 19:10:30|6489.9|6487.1|6490.4|6487.6|6490.4|6487.6|6489.9|6487.1|1
1617045040000|2021-03-29 19:10:40|6489.9|6487.1|6489.9|6487.1|6489.9|6487.1|6489.9|6487.1|1
1617045050000|2021-03-29 19:10:50|6490.4|6487.6|6489.4|6486.6|6490.4|6487.6|6488.9|6486.1|5
1617045060000|2021-03-29 19:11:00|6489.9|6487.1|6489.9|6487.1|6489.9|6487.1|6489.9|6487.1|0
1617045080000|2021-03-29 19:11:20|||||||||2
1617045090000|2021-03-29 19:11:30|6490.9|6488.1|6490.4|6487.6|6490.9|6488.1|6490.4|6487.6|9
1617045100000|2021-03-29 19:11:40|6490.9|6488.1|6490.9|6488.1|6490.9|6488.1|6490.9|6488.1|1
1617045110000|2021-03-29 19:11:50|||||||||3
1617045120000|2021-03-29 19:12:00|6491.9|6489.1|6490.9|6488.1|6491.9|6489.1|6490.9|6488.1|25
1617045130000|2021-03-29 19:12:10|||||||||5
1617045170000|2021-03-29 19:12:50|||||||||37
1617045180000|2021-03-29 19:13:00|6489.9|6487.1|6490.4|6487.6|6490.9|6488.1|6489.9|6487.1|6
1617045190000|2021-03-29 19:13:10|6490.9|6488.1|6490.4|6487.6|6490.9|6488.1|6490.4|6487.6|2
1617045220000|2021-03-29 19:13:40|6491.9|6489.1|6491.4|6488.6|6491.9|6489.1|6491.4|6488.6|16
1617045240000|2021-03-29 19:14:00|6490.9|6488.1|6490.9|6488.1|6490.9|6488.1|6490.9|6488.1|0
1617045250000|2021-03-29 19:14:10|6491.4|6488.6|6490.9|6488.1|6491.4|6488.6|6490.9|6488.1|3
1617045260000|2021-03-29 19:14:20|||||||||2
1617045270000|2021-03-29 19:14:30|||||||||2
1617045280000|2021-03-29 19:14:40|6489.9|6487.1|6489.9|6487.1|6490.4|6487.6|6489.9|6487.1|2
1617045290000|2021-03-29 19:14:50|6490.4|6487.6|6489.9|6487.1|6490.4|6487.6|6489.9|6487.1|0
1617045300000|2021-03-29 19:15:00|6490.4|6487.6|6491.4|6488.6|6491.4|6488.6|6489.9|6487.1|8
1617045310000|2021-03-29 19:15:10|6491.9|6489.1|6490.9|6488.1|6491.9|6489.1|6490.9|6488.1|2
1617045320000|2021-03-29 19:15:20|6491.4|6488.6|6491.4|6488.6|6491.9|6489.1|6490.9|6488.1|30
1617045330000|2021-03-29 19:15:30|6490.9|6488.1|6491.9|6489.1|6492.4|6489.6|6490.9|6488.1|48
1617045360000|2021-03-29 19:16:00|6492.4|6489.6|6491.9|6489.1|6492.4|6489.6|6491.4|6488.6|8
1617045370000|2021-03-29 19:16:10|||||||||1
1617045380000|2021-03-29 19:16:20|6490.9|6488.1|6491.4|6488.6|6491.4|6488.6|6490.9|6488.1|4
1617045390000|2021-03-29 19:16:30|6490.9|6488.1|6490.9|6488.1|6490.9|6488.1|6490.9|6488.1|0
1617045400000|2021-03-29 19:16:40|6491.4|6488.6|6491.4|6488.6|6491.9|6489.1|6490.9|6488.1|3
1617045410000|2021-03-29 19:16:50|6491.9|6489.1|6491.9|6489.1|6491.9|6489.1|6491.9|6489.1|6
1617045420000|2021-03-29 19:17:00|6491.4|6488.6|6490.9|6488.1|6491.9|6489.1|6490.9|6488.1|2
1617045430000|2021-03-29 19:17:10|||||||||5
1617045450000|2021-03-29 19:17:30|6491.4|6488.6|6491.4|6488.6|6491.4|6488.6|6490.9|6488.1|10
1617045460000|2021-03-29 19:17:40|6491.9|6489.1|6491.4|6488.6|6491.9|6489.1|6491.4|6488.6|3
1617045470000|2021-03-29 19:17:50|6490.9|6488.1|6491.9|6489.1|6492.9|6490.1|6490.9|6488.1|19
1617045480000|2021-03-29 19:18:00|6492.4|6489.6|6491.9|6489.1|6492.4|6489.6|6491.9|6489.1|5
1617045500000|2021-03-29 19:18:20|6491.4|6488.6|6491.9|6489.1|6491.9|6489.1|6491.4|6488.6|1
1617045510000|2021-03-29 19:18:30|6491.4|6488.6|6491.4|6488.6|6491.4|6488.6|6491.4|6488.6|0
1617045520000|2021-03-29 19:18:40|6491.9|6489.1|6491.4|6488.6|6491.9|6489.1|6491.4|6488.6|0
1617045530000|2021-03-29 19:18:50|6491.9|6489.1|6491.9|6489.1|6491.9|6489.1|6491.4|6488.6|1
1617045540000|2021-03-29 19:19:00|6492.9|6490.1|6491.9|6489.1|6492.9|6490.1|6491.9|6489.1|9
1617045550000|2021-03-29 19:19:10|6492.9|6490.1|6491.9|6489.1|6492.9|6490.1|6491.9|6489.1|5
1617045560000|2021-03-29 19:19:20|6491.4|6488.6|6491.4|6488.6|6491.4|6488.6|6491.4|6488.6|0
1617045570000|2021-03-29 19:19:30|6491.9|6489.1|6491.9|6489.1|6491.9|6489.1|6491.4|6488.6|0
1617045580000|2021-03-29 19:19:40|6491.4|6488.6|6490.4|6487.6|6491.9|6489.1|6490.4|6487.6|1
1617045590000|2021-03-29 19:19:50|6490.9|6488.1|6490.4|6487.6|6490.9|6488.1|6490.4|6487.6|0
1617045600000|2021-03-29 19:20:00|6490.9|6488.1|6490.9|6488.1|6491.4|6488.6|6490.9|6488.1|22
1617045610000|2021-03-29 19:20:10|6491.9|6489.1|6491.9|6489.1|6491.9|6489.1|6491.9|6489.1|2
1617045620000|2021-03-29 19:20:20|||||||||3
1617045630000|2021-03-29 19:20:30|6491.4|6488.6|6491.9|6489.1|6491.9|6489.1|6491.4|6488.6|3
1617045640000|2021-03-29 19:20:40|6492.4|6489.6|6490.9|6488.1|6492.4|6489.6|6490.9|6488.1|11
1617045650000|2021-03-29 19:20:50|6490.4|6487.6|6489.9|6487.1|6490.4|6487.6|6489.9|6487.1|1
1617045660000|2021-03-29 19:21:00|6490.4|6487.6|6490.9|6488.1|6490.9|6488.1|6489.9|6487.1|2
1617045670000|2021-03-29 19:21:10|6491.4|6488.6|6490.4|6487.6|6491.4|6488.6|6490.4|6487.6|4
1617045680000|2021-03-29 19:21:20|6490.9|6488.1|6490.4|6487.6|6490.9|6488.1|6490.4|6487.6|0
1617045690000|2021-03-29 19:21:30|6490.9|6488.1|6490.9|6488.1|6490.9|6488.1|6490.9|6488.1|13
1617045700000|2021-03-29 19:21:40|6490.4|6487.6|6490.4|6487.6|6490.4|6487.6|6490.4|6487.6|6
1617045710000|2021-03-29 19:21:50|6490.9|6488.1|6489.9|6487.1|6490.9|6488.1|6489.9|6487.1|5
1617045720000|2021-03-29 19:22:00|6490.4|6487.6|6490.9|6488.1|6490.9|6488.1|6490.4|6487.6|39
1617045730000|2021-03-29 19:22:10|6491.4|6488.6|6491.9|6489.1|6491.9|6489.1|6491.4|6488.6|16
1617045740000|2021-03-29 19:22:20|6491.4|6488.6|6491.4|6488.6|6491.4|6488.6|6491.4|6488.6|0
1617045750000|2021-03-29 19:22:30|||||||||1
1617045760000|2021-03-29 19:22:40|6490.9|6488.1|6490.4|6487.6|6490.9|6488.1|6490.4|6487.6|1
1617045770000|2021-03-29 19:22:50|6490.9|6488.1|6490.4|6487.6|6490.9|6488.1|6490.4|6487.6|27
1617045780000|2021-03-29 19:23:00|6490.9|6488.1|6490.4|6487.6|6490.9|6488.1|6490.4|6487.6|6
1617045790000|2021-03-29 19:23:10|6490.9|6488.1|6490.9|6488.1|6490.9|6488.1|6490.4|6487.6|5
1617045800000|2021-03-29 19:23:20|6490.4|6487.6|6490.4|6487.6|6490.9|6488.1|6490.4|6487.6|27
1617045810000|2021-03-29 19:23:30|6490.9|6488.1|6490.9|6488.1|6490.9|6488.1|6490.4|6487.6|0
1617045820000|2021-03-29 19:23:40|6490.4|6487.6|6490.9|6488.1|6490.9|6488.1|6490.4|6487.6|0
1617045830000|2021-03-29 19:23:50|6490.4|6487.6|6490.4|6487.6|6490.4|6487.6|6490.4|6487.6|1
1617045840000|2021-03-29 19:24:00|6491.4|6488.6|6491.9|6489.1|6491.9|6489.1|6491.4|6488.6|7
1617045850000|2021-03-29 19:24:10|||||||||4
1617045870000|2021-03-29 19:24:30|6492.9|6490.1|6491.9|6489.1|6492.9|6490.1|6491.9|6489.1|5
1617045880000|2021-03-29 19:24:40|6492.9|6490.1|6491.9|6489.1|6492.9|6490.1|6491.9|6489.1|0
1617045890000|2021-03-29 19:24:50|6492.4|6489.6|6492.9|6490.1|6492.9|6490.1|6492.4|6489.6|2
1617045900000|2021-03-29 19:25:00|6492.4|6489.6|6492.9|6490.1|6492.9|6490.1|6492.4|6489.6|1
1617045910000|2021-03-29 19:25:10|6492.4|6489.6|6492.9|6490.1|6492.9|6490.1|6492.4|6489.6|0
1617045920000|2021-03-29 19:25:20|6492.4|6489.6|6492.9|6490.1|6492.9|6490.1|6492.4|6489.6|3
1617045930000|2021-03-29 19:25:30|6492.4|6489.6|6492.9|6490.1|6492.9|6490.1|6492.4|6489.6|3
1617045940000|2021-03-29 19:25:40|6493.9|6491.1|6493.9|6491.1|6493.9|6491.1|6493.9|6491.1|10
1617045970000|2021-03-29 19:26:10|6494.4|6491.6|6494.4|6491.6|6494.9|6492.1|6494.4|6491.6|0
1617045980000|2021-03-29 19:26:20|6494.9|6492.1|6494.9|6492.1|6494.9|6492.1|6494.9|6492.1|0
1617046000000|2021-03-29 19:26:40|6494.4|6491.6|6493.9|6491.1|6494.4|6491.6|6493.4|6490.6|17
1617046010000|2021-03-29 19:26:50|6494.9|6492.1|6494.4|6491.6|6494.9|6492.1|6494.4|6491.6|3
1617046020000|2021-03-29 19:27:00|6493.9|6491.1|6494.4|6491.6|6494.4|6491.6|6493.9|6491.1|1
1617046030000|2021-03-29 19:27:10|6493.9|6491.1|6493.9|6491.1|6494.4|6491.6|6493.9|6491.1|0
1617046050000|2021-03-29 19:27:30|6494.9|6492.1|6493.9|6491.1|6494.9|6492.1|6493.9|6491.1|27
1617046060000|2021-03-29 19:27:40|6494.4|6491.6|6493.9|6491.1|6494.9|6492.1|6493.9|6491.1|11
1617046070000|2021-03-29 19:27:50|6494.9|6492.1|6494.4|6491.6|6494.9|6492.1|6493.9|6491.1|14
1617046080000|2021-03-29 19:28:00|6493.9|6491.1|6494.9|6492.1|6494.9|6492.1|6493.9|6491.1|10
1617046090000|2021-03-29 19:28:10|||||||||1
1617046100000|2021-03-29 19:28:20|6495.4|6492.6|6495.4|6492.6|6495.9|6493.1|6494.9|6492.1|4
1617046110000|2021-03-29 19:28:30|6494.9|6492.1|6495.4|6492.6|6495.4|6492.6|6494.9|6492.1|0
1617046120000|2021-03-29 19:28:40|6494.9|6492.1|6494.9|6492.1|6495.9|6493.1|6494.9|6492.1|8
1617046130000|2021-03-29 19:28:50|6495.4|6492.6|6496.4|6493.6|6496.4|6493.6|6495.4|6492.6|3
1617046140000|2021-03-29 19:29:00|6496.9|6494.1|6496.9|6494.1|6496.9|6494.1|6496.9|6494.1|0
1617046150000|2021-03-29 19:29:10|6496.4|6493.6|6496.4|6493.6|6496.9|6494.1|6496.4|6493.6|1
1617046160000|2021-03-29 19:29:20|6495.9|6493.1|6496.4|6493.6|6496.4|6493.6|6495.9|6493.1|3
1617046170000|2021-03-29 19:29:30|6495.9|6493.1|6495.9|6493.1|6496.4|6493.6|6495.9|6493.1|0
1617046180000|2021-03-29 19:29:40|6496.4|6493.6|6495.9|6493.1|6496.4|6493.6|6495.9|6493.1|1
1617046190000|2021-03-29 19:29:50|6496.4|6493.6|6495.9|6493.1|6496.4|6493.6|6495.9|6493.1|0
1617046200000|2021-03-29 19:30:00|6496.4|6493.6|6496.9|6494.1|6496.9|6494.1|6495.9|6493.1|9
1617046210000|2021-03-29 19:30:10|6496.4|6493.6|6495.9|6493.1|6496.4|6493.6|6495.9|6493.1|9
1617046220000|2021-03-29 19:30:20|6494.9|6492.1|6495.4|6492.6|6495.9|6493.1|6494.9|6492.1|19
1617046230000|2021-03-29 19:30:30|6494.9|6492.1|6493.9|6491.1|6494.9|6492.1|6492.9|6490.1|80
1617046240000|2021-03-29 19:30:40|||||||||5
1617046250000|2021-03-29 19:30:50|6494.4|6491.6|6493.9|6491.1|6494.4|6491.6|6493.9|6491.1|3
1617046260000|2021-03-29 19:31:00|6494.4|6491.6|6493.9|6491.1|6494.9|6492.1|6493.9|6491.1|6
1617046270000|2021-03-29 19:31:10|6494.4|6491.6|6494.4|6491.6|6494.4|6491.6|6494.4|6491.6|1
1617046280000|2021-03-29 19:31:20|6493.9|6491.1|6494.9|6492.1|6494.9|6492.1|6493.9|6491.1|5
1617046290000|2021-03-29 19:31:30|6494.4|6491.6|6494.4|6491.6|6494.4|6491.6|6493.9|6491.1|2
1617046300000|2021-03-29 19:31:40|6493.9|6491.1|6494.4|6491.6|6494.9|6492.1|6493.9|6491.1|4
1617046310000|2021-03-29 19:31:50|6493.9|6491.1|6494.9|6492.1|6494.9|6492.1|6493.9|6491.1|3
1617046320000|2021-03-29 19:32:00|||||||||8
1617046330000|2021-03-29 19:32:10|6495.4|6492.6|6494.9|6492.1|6495.9|6493.1|6494.9|6492.1|10
1617046340000|2021-03-29 19:32:20|6493.9|6491.1|6494.9|6492.1|6495.4|6492.6|6493.9|6491.1|8
1617046350000|2021-03-29 19:32:30|6494.4|6491.6|6495.4|6492.6|6495.4|6492.6|6494.4|6491.6|0
1617046360000|2021-03-29 19:32:40|6494.9|6492.1|6494.9|6492.1|6495.4|6492.6|6494.9|6492.1|0
1617046370000|2021-03-29 19:32:50|6495.9|6493.1|6495.9|6493.1|6495.9|6493.1|6495.9|6493.1|6
1617046380000|2021-03-29 19:33:00|6494.9|6492.1|6496.4|6493.6|6496.4|6493.6|6494.4|6491.6|29
1617046390000|2021-03-29 19:33:10|6495.9|6493.1|6496.4|6493.6|6496.4|6493.6|6495.9|6493.1|6
1617046400000|2021-03-29 19:33:20|6495.4|6492.6|6495.9|6493.1|6495.9|6493.1|6495.4|6492.6|0
1617046410000|2021-03-29 19:33:30|6495.4|6492.6|6495.4|6492.6|6495.9|6493.1|6495.4|6492.6|0
1617046420000|2021-03-29 19:33:40|6495.9|6493.1|6495.4|6492.6|6495.9|6493.1|6495.4|6492.6|0
1617046430000|2021-03-29 19:33:50|6496.9|6494.1|6495.9|6493.1|6496.9|6494.1|6495.9|6493.1|12
1617046440000|2021-03-29 19:34:00|6496.4|6493.6|6495.9|6493.1|6496.4|6493.6|6495.9|6493.1|0
1617046450000|2021-03-29 19:34:10|6496.9|6494.1|6496.4|6493.6|6497.9|6495.1|6496.4|6493.6|22
1617046460000|2021-03-29 19:34:20|6497.4|6494.6|6497.4|6494.6|6497.9|6495.1|6496.9|6494.1|6
1617046470000|2021-03-29 19:34:30|6496.9|6494.1|6497.4|6494.6|6497.9|6495.1|6496.9|6494.1|10
1617046480000|2021-03-29 19:34:40|6496.9|6494.1|6497.4|6494.6|6497.4|6494.6|6496.9|6494.1|0
1617046490000|2021-03-29 19:34:50|6496.9|6494.1|6497.4|6494.6|6497.9|6495.1|6496.9|6494.1|2
1617046510000|2021-03-29 19:35:10|6497.9|6495.1|6496.9|6494.1|6497.9|6495.1|6496.9|6494.1|1
1617046520000|2021-03-29 19:35:20|6497.9|6495.1|6498.9|6496.1|6498.9|6496.1|6497.4|6494.6|28
1617046530000|2021-03-29 19:35:30|6498.4|6495.6|6498.4|6495.6|6498.9|6496.1|6497.9|6495.1|0
1617046550000|2021-03-29 19:35:50|6498.9|6496.1|6498.9|6496.1|6498.9|6496.1|6498.9|6496.1|1
1617046560000|2021-03-29 19:36:00|6497.9|6495.1|6497.9|6495.1|6497.9|6495.1|6497.9|6495.1|5
1617046570000|2021-03-29 19:36:10|6498.4|6495.6|6497.9|6495.1|6498.4|6495.6|6497.9|6495.1|3
1617046580000|2021-03-29 19:36:20|6498.4|6495.6|6498.9|6496.1|6498.9|6496.1|6497.9|6495.1|1
1617046590000|2021-03-29 19:36:30|6498.4|6495.6|6498.9|6496.1|6498.9|6496.1|6498.4|6495.6|0
1617046600000|2021-03-29 19:36:40|6498.4|6495.6|6497.9|6495.1|6498.9|6496.1|6497.9|6495.1|0
1617046610000|2021-03-29 19:36:50|||||||||7
1617046620000|2021-03-29 19:37:00|6498.4|6495.6|6497.9|6495.1|6498.9|6496.1|6497.9|6495.1|3
1617046630000|2021-03-29 19:37:10|6498.4|6495.6|6497.9|6495.1|6498.4|6495.6|6497.9|6495.1|0
1617046640000|2021-03-29 19:37:20|6496.9|6494.1|6497.9|6495.1|6497.9|6495.1|6496.9|6494.1|0
1617046650000|2021-03-29 19:37:30|6496.9|6494.1|6497.4|6494.6|6497.4|6494.6|6496.9|6494.1|1
1617046670000|2021-03-29 19:37:50|6497.9|6495.1|6497.9|6495.1|6497.9|6495.1|6497.9|6495.1|0
1617046680000|2021-03-29 19:38:00|6497.4|6494.6|6496.9|6494.1|6497.4|6494.6|6496.9|6494.1|5
1617046690000|2021-03-29 19:38:10|6497.4|6494.6|6497.9|6495.1|6497.9|6495.1|6496.9|6494.1|69
1617046700000|2021-03-29 19:38:20|6498.4|6495.6|6497.9|6495.1|6498.4|6495.6|6497.9|6495.1|1
1617046710000|2021-03-29 19:38:30|6498.4|6495.6|6497.9|6495.1|6498.4|6495.6|6497.9|6495.1|0
1617046720000|2021-03-29 19:38:40|6498.4|6495.6|6498.4|6495.6|6498.4|6495.6|6497.9|6495.1|1
1617046730000|2021-03-29 19:38:50|6497.9|6495.1|6498.4|6495.6|6498.4|6495.6|6497.9|6495.1|1
1617046740000|2021-03-29 19:39:00|6498.9|6496.1|6499.9|6497.1|6499.9|6497.1|6498.9|6496.1|28
1617046750000|2021-03-29 19:39:10|6500.4|6497.6|6500.9|6498.1|6500.9|6498.1|6499.9|6497.1|11
1617046760000|2021-03-29 19:39:20|6500.4|6497.6|6500.4|6497.6|6500.4|6497.6|6500.4|6497.6|1
1617046770000|2021-03-29 19:39:30|6500.9|6498.1|6500.9|6498.1|6500.9|6498.1|6500.9|6498.1|60
1617046780000|2021-03-29 19:39:40|||||||||1
1617046790000|2021-03-29 19:39:50|||||||||1
1617046800000|2021-03-29 19:40:00|||||||||6
1617046810000|2021-03-29 19:40:10|6500.4|6497.6|6500.9|6498.1|6500.9|6498.1|6499.4|6496.6|20
1617046820000|2021-03-29 19:40:20|||||||||43
1617046840000|2021-03-29 19:40:40|6500.4|6497.6|6500.4|6497.6|6500.9|6498.1|6500.4|6497.6|0
1617046850000|2021-03-29 19:40:50|6500.9|6498.1|6500.4|6497.6|6500.9|6498.1|6500.4|6497.6|1
1617046860000|2021-03-29 19:41:00|6500.9|6498.1|6500.4|6497.6|6500.9|6498.1|6500.4|6497.6|4
1617046870000|2021-03-29 19:41:10|6499.9|6497.1|6500.4|6497.6|6500.4|6497.6|6499.4|6496.6|12
1617046880000|2021-03-29 19:41:20|6499.4|6496.6|6499.9|6497.1|6499.9|6497.1|6499.4|6496.6|112
1617046900000|2021-03-29 19:41:40|||||||||2
1617046920000|2021-03-29 19:42:00|||||||||101
1617046950000|2021-03-29 19:42:30|6500.4|6497.6|6499.9|6497.1|6500.4|6497.6|6499.9|6497.1|31
1617046970000|2021-03-29 19:42:50|6498.4|6495.6|6498.9|6496.1|6498.9|6496.1|6498.4|6495.6|25
1617046980000|2021-03-29 19:43:00|6499.4|6496.6|6498.4|6495.6|6499.4|6496.6|6498.4|6495.6|9
1617046990000|2021-03-29 19:43:10|6498.9|6496.1|6497.4|6494.6|6498.9|6496.1|6497.4|6494.6|26
1617047000000|2021-03-29 19:43:20|6496.9|6494.1|6497.4|6494.6|6497.4|6494.6|6496.9|6494.1|0
1617047010000|2021-03-29 19:43:30|6497.9|6495.1|6496.9|6494.1|6497.9|6495.1|6496.9|6494.1|11
1617047020000|2021-03-29 19:43:40|6497.4|6494.6|6496.9|6494.1|6497.4|6494.6|6496.9|6494.1|25
1617047030000|2021-03-29 19:43:50|6495.9|6493.1|6495.9|6493.1|6495.9|6493.1|6495.9|6493.1|19
1617047040000|2021-03-29 19:44:00|6496.9|6494.1|6495.9|6493.1|6496.9|6494.1|6495.9|6493.1|6
1617047060000|2021-03-29 19:44:20|6494.9|6492.1|6494.9|6492.1|6494.9|6492.1|6494.9|6492.1|3
1617047070000|2021-03-29 19:44:30|6494.4|6491.6|6493.9|6491.1|6494.9|6492.1|6493.9|6491.1|12
1617047080000|2021-03-29 19:44:40|6494.4|6491.6|6493.9|6491.1|6494.4|6491.6|6493.9|6491.1|0
1617047090000|2021-03-29 19:44:50|6494.9|6492.1|6494.9|6492.1|6494.9|6492.1|6493.9|6491.1|4
1617047100000|2021-03-29 19:45:00|6493.9|6491.1|6493.9|6491.1|6494.4|6491.6|6493.9|6491.1|5
1617047130000|2021-03-29 19:45:30|6494.4|6491.6|6493.9|6491.1|6494.4|6491.6|6493.9|6491.1|1
1617047140000|2021-03-29 19:45:40|6494.4|6491.6|6494.9|6492.1|6494.9|6492.1|6494.4|6491.6|0
1617047150000|2021-03-29 19:45:50|6494.4|6491.6|6494.4|6491.6|6494.4|6491.6|6493.9|6491.1|0
1617047170000|2021-03-29 19:46:10|6493.9|6491.1|6494.4|6491.6|6494.4|6491.6|6493.9|6491.1|1
1617047180000|2021-03-29 19:46:20|6494.9|6492.1|6494.9|6492.1|6494.9|6492.1|6494.9|6492.1|0
1617047200000|2021-03-29 19:46:40|6496.4|6493.6|6496.9|6494.1|6496.9|6494.1|6496.4|6493.6|4
1617047210000|2021-03-29 19:46:50|6497.4|6494.6|6497.9|6495.1|6497.9|6495.1|6496.4|6493.6|14
1617047220000|2021-03-29 19:47:00|6497.4|6494.6|6497.4|6494.6|6497.4|6494.6|6497.4|6494.6|6
1617047230000|2021-03-29 19:47:10|6496.9|6494.1|6497.4|6494.6|6497.4|6494.6|6496.9|6494.1|1
1617047240000|2021-03-29 19:47:20|||||||||1
1617047250000|2021-03-29 19:47:30|6497.9|6495.1|6497.4|6494.6|6497.9|6495.1|6497.4|6494.6|0
1617047270000|2021-03-29 19:47:50|6497.9|6495.1|6497.4|6494.6|6497.9|6495.1|6497.4|6494.6|0
1617047300000|2021-03-29 19:48:20|||||||||3
1617047310000|2021-03-29 19:48:30|||||||||6
1617047330000|2021-03-29 19:48:50|6497.9|6495.1|6497.9|6495.1|6497.9|6495.1|6497.4|6494.6|1
1617047340000|2021-03-29 19:49:00|6497.4|6494.6|6496.9|6494.1|6497.4|6494.6|6496.9|6494.1|1
1617047350000|2021-03-29 19:49:10|6497.4|6494.6|6497.4|6494.6|6497.4|6494.6|6496.9|6494.1|0
1617047380000|2021-03-29 19:49:40|6496.9|6494.1|6497.4|6494.6|6497.4|6494.6|6496.9|6494.1|0
1617047390000|2021-03-29 19:49:50|6497.9|6495.1|6497.9|6495.1|6497.9|6495.1|6496.9|6494.1|12
1617047400000|2021-03-29 19:50:00|6496.9|6494.1|6496.9|6494.1|6497.9|6495.1|6496.9|6494.1|14
1617047410000|2021-03-29 19:50:10|6497.9|6495.1|6496.9|6494.1|6497.9|6495.1|6496.9|6494.1|21
1617047420000|2021-03-29 19:50:20|6497.4|6494.6|6495.9|6493.1|6497.4|6494.6|6495.9|6493.1|51
1617047450000|2021-03-29 19:50:50|||||||||4
1617047460000|2021-03-29 19:51:00|||||||||5
1617047470000|2021-03-29 19:51:10|6496.4|6493.6|6496.4|6493.6|6496.9|6494.1|6495.9|6493.1|33
1617047480000|2021-03-29 19:51:20|6495.9|6493.1|6495.9|6493.1|6496.9|6494.1|6495.9|6493.1|3
1617047490000|2021-03-29 19:51:30|6496.4|6493.6|6495.9|6493.1|6496.4|6493.6|6495.9|6493.1|2
1617047500000|2021-03-29 19:51:40|6496.4|6493.6|6495.9|6493.1|6496.4|6493.6|6495.9|6493.1|14
1617047510000|2021-03-29 19:51:50|6496.4|6493.6|6496.9|6494.1|6496.9|6494.1|6496.4|6493.6|27
1617047520000|2021-03-29 19:52:00|||||||||2
1617047530000|2021-03-29 19:52:10|6495.9|6493.1|6495.9|6493.1|6495.9|6493.1|6495.9|6493.1|33
1617047540000|2021-03-29 19:52:20|6496.9|6494.1|6496.9|6494.1|6496.9|6494.1|6496.9|6494.1|7
1617047550000|2021-03-29 19:52:30|6496.4|6493.6|6496.4|6493.6|6496.4|6493.6|6495.9|6493.1|6
1617047560000|2021-03-29 19:52:40|6496.9|6494.1|6496.9|6494.1|6497.4|6494.6|6496.9|6494.1|5
1617047570000|2021-03-29 19:52:50|6497.9|6495.1|6498.4|6495.6|6498.9|6496.1|6497.9|6495.1|20
1617047580000|2021-03-29 19:53:00|6497.9|6495.1|6498.4|6495.6|6498.4|6495.6|6497.9|6495.1|3
1617047590000|2021-03-29 19:53:10|6497.9|6495.1|6497.9|6495.1|6497.9|6495.1|6497.9|6495.1|1
1617047600000|2021-03-29 19:53:20|6498.9|6496.1|6497.9|6495.1|6498.9|6496.1|6497.9|6495.1|11
1617047610000|2021-03-29 19:53:30|6497.4|6494.6|6497.9|6495.1|6497.9|6495.1|6497.4|6494.6|16
1617047620000|2021-03-29 19:53:40|6497.4|6494.6|6497.4|6494.6|6497.4|6494.6|6497.4|6494.6|0
1617047630000|2021-03-29 19:53:50|6497.9|6495.1|6498.4|6495.6|6498.4|6495.6|6497.4|6494.6|2
1617047640000|2021-03-29 19:54:00|6498.9|6496.1|6498.4|6495.6|6498.9|6496.1|6497.9|6495.1|10
1617047650000|2021-03-29 19:54:10|6498.9|6496.1|6498.9|6496.1|6499.4|6496.6|6498.9|6496.1|6
1617047660000|2021-03-29 19:54:20|6499.4|6496.6|6499.4|6496.6|6499.9|6497.1|6498.9|6496.1|4
1617047670000|2021-03-29 19:54:30|6498.9|6496.1|6499.9|6497.1|6499.9|6497.1|6498.9|6496.1|2
1617047680000|2021-03-29 19:54:40|6499.4|6496.6|6499.4|6496.6|6499.4|6496.6|6498.9|6496.1|4
1617047690000|2021-03-29 19:54:50|6498.9|6496.1|6498.9|6496.1|6498.9|6496.1|6498.9|6496.1|15
1617047700000|2021-03-29 19:55:00|6498.4|6495.6|6497.9|6495.1|6498.4|6495.6|6497.9|6495.1|17
1617047710000|2021-03-29 19:55:10|6498.9|6496.1|6498.9|6496.1|6498.9|6496.1|6498.9|6496.1|4
1617047720000|2021-03-29 19:55:20|6499.9|6497.1|6498.9|6496.1|6499.9|6497.1|6498.4|6495.6|14
1617047730000|2021-03-29 19:55:30|6498.4|6495.6|6498.9|6496.1|6498.9|6496.1|6498.4|6495.6|2
1617047740000|2021-03-29 19:55:40|||||||||9
1617047760000|2021-03-29 19:56:00|6498.4|6495.6|6498.9|6496.1|6498.9|6496.1|6497.9|6495.1|4
1617047770000|2021-03-29 19:56:10|6499.9|6497.1|6499.9|6497.1|6499.9|6497.1|6499.9|6497.1|5
1617047780000|2021-03-29 19:56:20|||||||||1
1617047790000|2021-03-29 19:56:30|6500.4|6497.6|6500.9|6498.1|6500.9|6498.1|6499.9|6497.1|4
1617047800000|2021-03-29 19:56:40|6499.9|6497.1|6499.9|6497.1|6499.9|6497.1|6499.9|6497.1|8
1617047810000|2021-03-29 19:56:50|6500.4|6497.6|6500.4|6497.6|6500.4|6497.6|6500.4|6497.6|1
1617047820000|2021-03-29 19:57:00|6499.9|6497.1|6499.9|6497.1|6499.9|6497.1|6499.9|6497.1|2
1617047830000|2021-03-29 19:57:10|||||||||3
1617047840000|2021-03-29 19:57:20|||||||||3
1617047850000|2021-03-29 19:57:30|||||||||3
1617047870000|2021-03-29 19:57:50|6498.9|6496.1|6498.9|6496.1|6498.9|6496.1|6498.9|6496.1|8
1617047880000|2021-03-29 19:58:00|6499.9|6497.1|6499.9|6497.1|6499.9|6497.1|6499.4|6496.6|126
1617047890000|2021-03-29 19:58:10|6499.4|6496.6|6499.9|6497.1|6499.9|6497.1|6498.9|6496.1|29
1617047900000|2021-03-29 19:58:20|6499.4|6496.6|6499.4|6496.6|6499.9|6497.1|6499.4|6496.6|0
1617047910000|2021-03-29 19:58:30|6499.9|6497.1|6500.4|6497.6|6500.9|6498.1|6499.9|6497.1|28
1617047920000|2021-03-29 19:58:40|6499.9|6497.1|6499.9|6497.1|6499.9|6497.1|6499.4|6496.6|0
1617047930000|2021-03-29 19:58:50|6499.4|6496.6|6499.4|6496.6|6499.4|6496.6|6499.4|6496.6|0
1617047940000|2021-03-29 19:59:00|6499.9|6497.1|6499.4|6496.6|6499.9|6497.1|6498.4|6495.6|5
1617047950000|2021-03-29 19:59:10|6498.9|6496.1|6498.9|6496.1|6499.9|6497.1|6498.4|6495.6|5
1617047960000|2021-03-29 19:59:20|6499.9|6497.1|6498.9|6496.1|6499.9|6497.1|6497.9|6495.1|6
1617047970000|2021-03-29 19:59:30|6498.4|6495.6|6497.9|6495.1|6498.4|6495.6|6497.9|6495.1|0
1617047980000|2021-03-29 19:59:40|6497.4|6494.6|6497.4|6494.6|6497.4|6494.6|6497.4|6494.6|1
1617047990000|2021-03-29 19:59:50|6496.9|6494.1|6498.9|6496.1|6498.9|6496.1|6496.9|6494.1|6
1617048000000|2021-03-29 20:00:00|6499.4|6496.6|6498.4|6495.6|6499.9|6497.1|6498.4|6495.6|11
1617048010000|2021-03-29 20:00:10|6498.9|6496.1|6499.9|6497.1|6499.9|6497.1|6498.4|6495.6|45
1617048020000|2021-03-29 20:00:20|6500.4|6497.6|6500.4|6497.6|6500.4|6497.6|6500.4|6497.6|5
1617048030000|2021-03-29 20:00:30|6499.9|6497.1|6499.9|6497.1|6500.4|6497.6|6499.9|6497.1|2
1617048040000|2021-03-29 20:00:40|6498.9|6496.1|6499.4|6496.6|6499.4|6496.6|6498.9|6496.1|2
1617048050000|2021-03-29 20:00:50|6499.9|6497.1|6498.9|6496.1|6499.9|6497.1|6498.4|6495.6|10
1617048060000|2021-03-29 20:01:00|6498.4|6495.6|6498.9|6496.1|6498.9|6496.1|6498.4|6495.6|0
1617048070000|2021-03-29 20:01:10|6498.4|6495.6|6498.9|6496.1|6498.9|6496.1|6498.4|6495.6|0
1617048080000|2021-03-29 20:01:20|6498.4|6495.6|6497.9|6495.1|6498.9|6496.1|6497.9|6495.1|4
1617048110000|2021-03-29 20:01:50|||||||||4
1617048120000|2021-03-29 20:02:00|6498.9|6496.1|6498.4|6495.6|6498.9|6496.1|6498.4|6495.6|1
1617048130000|2021-03-29 20:02:10|6498.9|6496.1|6498.9|6496.1|6498.9|6496.1|6498.9|6496.1|2
1617048140000|2021-03-29 20:02:20|||||||||5
1617048160000|2021-03-29 20:02:40|6499.4|6496.6|6499.4|6496.6|6499.4|6496.6|6499.4|6496.6|2
1617048170000|2021-03-29 20:02:50|6498.9|6496.1|6498.9|6496.1|6498.9|6496.1|6498.9|6496.1|0
1617048180000|2021-03-29 20:03:00|||||||||4
1617048190000|2021-03-29 20:03:10|6499.4|6496.6|6499.4|6496.6|6499.9|6497.1|6499.4|6496.6|4
1617048200000|2021-03-29 20:03:20|6499.9|6497.1|6499.9|6497.1|6499.9|6497.1|6499.9|6497.1|0
1617048220000|2021-03-29 20:03:40|6500.4|6497.6|6499.9|6497.1|6500.4|6497.6|6499.9|6497.1|2
1617048230000|2021-03-29 20:03:50|6499.4|6496.6|6499.4|6496.6|6499.4|6496.6|6499.4|6496.6|1
1617048240000|2021-03-29 20:04:00|6499.9|6497.1|6499.4|6496.6|6499.9|6497.1|6499.4|6496.6|0
1617048270000|2021-03-29 20:04:30|6499.9|6497.1|6498.4|6495.6|6499.9|6497.1|6497.9|6495.1|20
1617048280000|2021-03-29 20:04:40|6498.9|6496.1|6498.9|6496.1|6498.9|6496.1|6498.4|6495.6|0
1617048300000|2021-03-29 20:05:00|6498.4|6495.6|6498.9|6496.1|6499.4|6496.6|6498.4|6495.6|2
1617048340000|2021-03-29 20:05:40|6497.9|6495.1|6498.9|6496.1|6498.9|6496.1|6497.9|6495.1|10
1617048350000|2021-03-29 20:05:50|6499.4|6496.6|6499.4|6496.6|6499.9|6497.1|6499.4|6496.6|3
1617048370000|2021-03-29 20:06:10|6499.9|6497.1|6499.4|6496.6|6499.9|6497.1|6499.4|6496.6|0
1617048380000|2021-03-29 20:06:20|6499.9|6497.1|6499.9|6497.1|6499.9|6497.1|6499.9|6497.1|3
1617048390000|2021-03-29 20:06:30|6500.4|6497.6|6500.4|6497.6|6500.4|6497.6|6500.4|6497.6|0
1617048400000|2021-03-29 20:06:40|6499.4|6496.6|6499.9|6497.1|6499.9|6497.1|6499.4|6496.6|15
1617048410000|2021-03-29 20:06:50|6500.4|6497.6|6500.4|6497.6|6500.4|6497.6|6499.9|6497.1|1
1617048420000|2021-03-29 20:07:00|6499.9|6497.1|6500.4|6497.6|6500.4|6497.6|6499.9|6497.1|0
1617048430000|2021-03-29 20:07:10|6499.9|6497.1|6500.4|6497.6|6500.4|6497.6|6499.9|6497.1|5
1617048440000|2021-03-29 20:07:20|6499.9|6497.1|6499.9|6497.1|6499.9|6497.1|6499.9|6497.1|0
1617048480000|2021-03-29 20:08:00|||||||||1
1617048490000|2021-03-29 20:08:10|||||||||4
1617048500000|2021-03-29 20:08:20|6500.4|6497.6|6500.4|6497.6|6500.4|6497.6|6500.4|6497.6|5
1617048520000|2021-03-29 20:08:40|6500.9|6498.1|6500.9|6498.1|6500.9|6498.1|6500.9|6498.1|0
1617048540000|2021-03-29 20:09:00|||||||||12
1617048550000|2021-03-29 20:09:10|6500.4|6497.6|6500.4|6497.6|6500.4|6497.6|6500.4|6497.6|1
1617048560000|2021-03-29 20:09:20|6500.9|6498.1|6500.4|6497.6|6500.9|6498.1|6500.4|6497.6|0
1617048570000|2021-03-29 20:09:30|6500.9|6498.1|6500.4|6497.6|6500.9|6498.1|6500.4|6497.6|0
1617048580000|2021-03-29 20:09:40|6500.9|6498.1|6500.9|6498.1|6500.9|6498.1|6500.9|6498.1|6
1617048590000|2021-03-29 20:09:50|||||||||49
1617048600000|2021-03-29 20:10:00|||||||||15
1617048610000|2021-03-29 20:10:10|6499.9|6497.1|6500.9|6498.1|6500.9|6498.1|6499.9|6497.1|9
1617048630000|2021-03-29 20:10:30|||||||||25
1617048640000|2021-03-29 20:10:40|||||||||19
1617048660000|2021-03-29 20:11:00|||||||||8
1617048670000|2021-03-29 20:11:10|||||||||9
1617048680000|2021-03-29 20:11:20|||||||||8
1617048690000|2021-03-29 20:11:30|||||||||1
1617048700000|2021-03-29 20:11:40|||||||||12
1617048720000|2021-03-29 20:12:00|||||||||3
1617048730000|2021-03-29 20:12:10|6502.9|6500.1|6507.9|6505.1|6508.5|6505.1|6502.9|6498.5|112
1617048740000|2021-03-29 20:12:20|6507.4|6504.6|6505.4|6502.6|6507.4|6504.6|6505.4|6502.6|7
1617048750000|2021-03-29 20:12:30|||||||||2
1617048760000|2021-03-29 20:12:40|6505.9|6503.1|6505.9|6503.1|6505.9|6503.1|6505.9|6503.1|4
1617048770000|2021-03-29 20:12:50|6505.4|6502.6|6505.9|6503.1|6505.9|6503.1|6504.9|6502.1|5
1617048780000|2021-03-29 20:13:00|6505.4|6502.6|6505.4|6502.6|6505.9|6503.1|6504.9|6502.1|5
1617048810000|2021-03-29 20:13:30|6505.9|6503.1|6505.4|6502.6|6506.4|6503.6|6505.4|6502.6|15
1617048830000|2021-03-29 20:13:50|||||||||2
1617048840000|2021-03-29 20:14:00|6504.9|6502.1|6502.9|6500.1|6505.4|6502.6|6502.9|6500.1|25
1617048850000|2021-03-29 20:14:10|||||||||1
1617048860000|2021-03-29 20:14:20|6503.4|6500.6|6503.4|6500.6|6503.4|6500.6|6503.4|6500.6|1
1617048870000|2021-03-29 20:14:30|6503.9|6501.1|6502.9|6500.1|6503.9|6501.1|6502.9|6500.1|0
1617048890000|2021-03-29 20:14:50|6503.4|6500.6|6503.4|6500.6|6503.4|6500.6|6503.4|6500.6|0
1617048900000|2021-03-29 20:15:00|6503.9|6501.1|6503.4|6500.6|6503.9|6501.1|6503.4|6500.6|0
1617048920000|2021-03-29 20:15:20|6502.9|6500.1|6502.9|6500.1|6503.4|6500.6|6502.9|6500.1|2
1617048940000|2021-03-29 20:15:40|6501.9|6499.1|6502.9|6500.1|6503.4|6500.6|6501.9|6499.1|10
1617048950000|2021-03-29 20:15:50|||||||||1
1617048960000|2021-03-29 20:16:00|6503.4|6500.6|6502.9|6500.1|6503.4|6500.6|6502.9|6500.1|1
1617049010000|2021-03-29 20:16:50|6503.4|6500.6|6503.9|6501.1|6503.9|6501.1|6502.9|6500.1|4
1617049020000|2021-03-29 20:17:00|||||||||5
1617049050000|2021-03-29 20:17:30|6502.9|6500.1|6502.9|6500.1|6502.9|6500.1|6502.9|6500.1|6
1617049060000|2021-03-29 20:17:40|6502.4|6499.6|6502.4|6499.6|6502.4|6499.6|6502.4|6499.6|26
1617049070000|2021-03-29 20:17:50|6502.9|6500.1|6502.9|6500.1|6502.9|6500.1|6502.9|6500.1|1
1617049110000|2021-03-29 20:18:30|6503.9|6501.1|6505.9|6503.1|6506.4|6503.6|6503.9|6501.1|11
1617049120000|2021-03-29 20:18:40|6506.4|6503.6|6505.9|6503.1|6506.4|6503.6|6505.9|6503.1|0
1617049130000|2021-03-29 20:18:50|6505.4|6502.6|6505.4|6502.6|6505.4|6502.6|6505.4|6502.6|6
1617049140000|2021-03-29 20:19:00|6505.9|6503.1|6505.9|6503.1|6505.9|6503.1|6505.9|6503.1|0
1617049180000|2021-03-29 20:19:40|6506.9|6504.1|6506.9|6504.1|6506.9|6504.1|6506.9|6504.1|9
1617049190000|2021-03-29 20:19:50|6506.4|6503.6|6506.9|6504.1|6506.9|6504.1|6506.4|6503.6|8
1617049210000|2021-03-29 20:20:10|6505.9|6503.1|6505.9|6503.1|6506.4|6503.6|6505.9|6503.1|2
1617049220000|2021-03-29 20:20:20|6505.4|6502.6|6505.9|6503.1|6505.9|6503.1|6504.9|6502.1|3
1617049230000|2021-03-29 20:20:30|6506.4|6503.6|6505.9|6503.1|6506.4|6503.6|6505.4|6502.6|0
1617049240000|2021-03-29 20:20:40|6505.4|6502.6|6505.4|6502.6|6505.4|6502.6|6505.4|6502.6|0
1617049260000|2021-03-29 20:21:00|6506.4|6503.6|6506.4|6503.6|6506.4|6503.6|6506.4|6503.6|1
1617049270000|2021-03-29 20:21:10|6507.4|6504.6|6506.9|6504.1|6507.4|6504.6|6506.9|6504.1|5
1617049290000|2021-03-29 20:21:30|6505.9|6503.1|6505.4|6502.6|6505.9|6503.1|6505.4|6502.6|2
1617049300000|2021-03-29 20:21:40|6506.4|6503.6|6505.9|6503.1|6506.4|6503.6|6505.9|6503.1|4
1617049320000|2021-03-29 20:22:00|6505.4|6502.6|6505.9|6503.1|6506.9|6504.1|6505.4|6502.6|4
1617049330000|2021-03-29 20:22:10|6506.9|6504.1|6509.4|6506.6|6509.4|6506.6|6506.9|6504.1|9
1617049340000|2021-03-29 20:22:20|6508.9|6506.1|6507.4|6504.6|6508.9|6506.1|6507.4|6504.6|8
1617049350000|2021-03-29 20:22:30|6508.4|6505.6|6507.4|6504.6|6508.4|6505.6|6507.4|6504.6|5
1617049390000|2021-03-29 20:23:10|||||||||4
1617049400000|2021-03-29 20:23:20|6506.9|6504.1|6506.9|6504.1|6506.9|6504.1|6506.9|6504.1|2
1617049410000|2021-03-29 20:23:30|6505.9|6503.1|6505.9|6503.1|6505.9|6503.1|6505.9|6503.1|5
1617049420000|2021-03-29 20:23:40|6505.4|6502.6|6505.4|6502.6|6505.4|6502.6|6505.4|6502.6|1
1617049430000|2021-03-29 20:23:50|6506.9|6504.1|6506.9|6504.1|6506.9|6504.1|6506.4|6503.6|7
1617049440000|2021-03-29 20:24:00|6506.4|6503.6|6506.4|6503.6|6506.4|6503.6|6506.4|6503.6|1
1617049470000|2021-03-29 20:24:30|6504.9|6502.1|6504.4|6501.6|6505.4|6502.6|6503.9|6501.1|12
1617049500000|2021-03-29 20:25:00|6504.9|6502.1|6504.4|6501.6|6504.9|6502.1|6504.4|6501.6|0
1617049520000|2021-03-29 20:25:20|||||||||25
1617049530000|2021-03-29 20:25:30|6503.9|6501.1|6504.4|6501.6|6504.4|6501.6|6503.9|6501.1|1
1617049600000|2021-03-29 20:26:40|6503.9|6501.1|6503.9|6501.1|6503.9|6501.1|6503.9|6501.1|0
1617049610000|2021-03-29 20:26:50|||||||||2
1617049620000|2021-03-29 20:27:00|||||||||1
1617049650000|2021-03-29 20:27:30|6504.9|6502.1|6504.9|6502.1|6504.9|6502.1|6503.9|6501.1|4
1617049660000|2021-03-29 20:27:40|6504.4|6501.6|6504.9|6502.1|6504.9|6502.1|6504.4|6501.6|3
1617049670000|2021-03-29 20:27:50|6504.4|6501.6|6504.4|6501.6|6504.4|6501.6|6504.4|6501.6|14
1617049680000|2021-03-29 20:28:00|||||||||12
1617049690000|2021-03-29 20:28:10|6505.4|6502.6|6505.4|6502.6|6505.4|6502.6|6505.4|6502.6|3
1617049710000|2021-03-29 20:28:30|6504.9|6502.1|6504.9|6502.1|6504.9|6502.1|6504.9|6502.1|0
1617049730000|2021-03-29 20:28:50|6504.4|6501.6|6505.4|6502.6|6505.4|6502.6|6504.4|6501.6|0
1617049800000|2021-03-29 20:30:00|6504.9|6502.1|6503.4|6500.6|6504.9|6502.1|6503.4|6500.6|5
1617049810000|2021-03-29 20:30:10|6503.9|6501.1|6503.9|6501.1|6503.9|6501.1|6503.9|6501.1|0
1617049820000|2021-03-29 20:30:20|6503.4|6500.6|6503.4|6500.6|6503.4|6500.6|6503.4|6500.6|0
1617049840000|2021-03-29 20:30:40|6502.9|6500.1|6503.4|6500.6|6503.4|6500.6|6502.9|6500.1|1
1617049850000|2021-03-29 20:30:50|6503.9|6501.1|6503.9|6501.1|6503.9|6501.1|6503.4|6500.6|0
1617049860000|2021-03-29 20:31:00|6504.4|6501.6|6503.9|6501.1|6505.4|6502.6|6503.9|6501.1|5
1617049900000|2021-03-29 20:31:40|6504.9|6502.1|6504.9|6502.1|6504.9|6502.1|6504.9|6502.1|4
1617049920000|2021-03-29 20:32:00|||||||||2
1617049930000|2021-03-29 20:32:10|||||||||4
1617049940000|2021-03-29 20:32:20|6505.4|6502.6|6504.9|6502.1|6505.4|6502.6|6504.9|6502.1|0
1617049950000|2021-03-29 20:32:30|6505.4|6502.6|6505.4|6502.6|6505.4|6502.6|6504.9|6502.1|0
1617049960000|2021-03-29 20:32:40|6504.4|6501.6|6504.4|6501.6|6504.4|6501.6|6504.4|6501.6|0
1617049980000|2021-03-29 20:33:00|6503.9|6501.1|6501.9|6499.1|6503.9|6501.1|6501.9|6499.1|17
1617050000000|2021-03-29 20:33:20|6500.9|6498.1|6500.9|6498.1|6500.9|6498.1|6500.9|6498.1|3
1617050020000|2021-03-29 20:33:40|||||||||1
1617050040000|2021-03-29 20:34:00|6501.9|6499.1|6503.4|6500.6|6505.5|6502.6|6500.9|6498.1|76
1617050050000|2021-03-29 20:34:10|6502.9|6500.1|6502.9|6500.1|6502.9|6500.1|6502.9|6500.1|1
1617050070000|2021-03-29 20:34:30|6501.9|6499.1|6502.4|6499.6|6503.9|6501.1|6501.9|6499.1|7
1617050080000|2021-03-29 20:34:40|6503.4|6500.6|6501.9|6499.1|6503.5|6500.6|6501.9|6499.1|0
1617050100000|2021-03-29 20:35:00|6503.4|6500.6|6503.9|6501.1|6503.9|6501.1|6503.4|6500.6|3
1617050110000|2021-03-29 20:35:10|6504.4|6501.6|6504.4|6501.6|6504.4|6501.6|6504.4|6501.6|2
1617050130000|2021-03-29 20:35:30|6503.9|6501.1|6504.4|6501.6|6504.4|6501.6|6503.9|6501.1|0
1617050140000|2021-03-29 20:35:40|6503.9|6501.1|6502.9|6500.1|6503.9|6501.1|6502.9|6500.1|1
1617050160000|2021-03-29 20:36:00|6503.4|6500.6|6503.9|6501.1|6503.9|6501.1|6503.4|6500.6|0
1617050170000|2021-03-29 20:36:10|6503.4|6500.6|6503.4|6500.6|6503.4|6500.6|6503.4|6500.6|0
1617050180000|2021-03-29 20:36:20|6502.9|6500.1|6502.9|6500.1|6502.9|6500.1|6502.9|6500.1|4
1617050200000|2021-03-29 20:36:40|6505.5|6501.5|6504.4|6501.6|6505.5|6501.6|6503.9|6501.1|210746
1617050250000|2021-03-29 20:37:30|6503.9|6501.1|6504.4|6501.6|6504.4|6501.6|6503.9|6501.1|0
1617050260000|2021-03-29 20:37:40|6504.9|6502.1|6503.9|6501.1|6504.9|6502.1|6503.9|6501.1|3
1617050270000|2021-03-29 20:37:50|||||||||3
1617050280000|2021-03-29 20:38:00|6504.4|6501.6|6503.9|6501.1|6504.9|6502.1|6503.9|6501.1|8
1617050320000|2021-03-29 20:38:40|6502.9|6500.1|6502.9|6500.1|6502.9|6500.1|6502.9|6500.1|6
1617050330000|2021-03-29 20:38:50|6501.9|6499.1|6501.9|6499.1|6501.9|6499.1|6501.9|6499.1|3
1617050340000|2021-03-29 20:39:00|||||||||3
1617050350000|2021-03-29 20:39:10|6502.9|6500.1|6502.9|6500.1|6502.9|6500.1|6502.9|6500.1|1
1617050360000|2021-03-29 20:39:20|6503.4|6500.6|6503.4|6500.6|6503.4|6500.6|6502.9|6500.1|3
1617050370000|2021-03-29 20:39:30|6502.9|6500.1|6502.9|6500.1|6503.4|6500.6|6502.9|6500.1|2
1617050380000|2021-03-29 20:39:40|6503.4|6500.6|6503.9|6501.1|6503.9|6501.1|6503.4|6500.6|0
1617050390000|2021-03-29 20:39:50|6503.4|6500.6|6503.4|6500.6|6503.4|6500.6|6503.4|6500.6|1
1617050400000|2021-03-29 20:40:00|6503.9|6501.1|6503.9|6501.1|6503.9|6501.1|6503.4|6500.6|1
1617050430000|2021-03-29 20:40:30|||||||||2
1617050440000|2021-03-29 20:40:40|6504.4|6501.6|6503.9|6501.1|6504.9|6502.1|6503.9|6501.1|9
1617050460000|2021-03-29 20:41:00|6503.4|6500.6|6502.9|6500.1|6503.4|6500.6|6502.9|6500.1|4
1617050470000|2021-03-29 20:41:10|||||||||8
1617050480000|2021-03-29 20:41:20|6503.9|6501.1|6503.4|6500.6|6503.9|6501.1|6502.9|6500.1|4
1617050500000|2021-03-29 20:41:40|6502.9|6500.1|6503.4|6500.6|6503.9|6501.1|6502.9|6500.1|0
1617050510000|2021-03-29 20:41:50|6503.9|6501.1|6503.4|6500.6|6503.9|6501.1|6503.4|6500.6|1
1617050520000|2021-03-29 20:42:00|6503.9|6501.1|6503.9|6501.1|6503.9|6501.1|6503.9|6501.1|1
1617050530000|2021-03-29 20:42:10|6504.9|6502.1|6504.9|6502.1|6504.9|6502.1|6504.9|6502.1|2
1617050550000|2021-03-29 20:42:30|6502.9|6500.1|6502.9|6500.1|6502.9|6500.1|6501.9|6499.1|6
1617050570000|2021-03-29 20:42:50|6503.4|6500.6|6502.9|6500.1|6503.4|6500.6|6502.9|6500.1|1
1617050580000|2021-03-29 20:43:00|||||||||9
1617050590000|2021-03-29 20:43:10|6502.4|6499.6|6501.9|6499.1|6502.4|6499.6|6501.9|6499.1|1
1617050600000|2021-03-29 20:43:20|6500.9|6498.1|6501.9|6499.1|6501.9|6499.1|6500.9|6498.1|5
1617050610000|2021-03-29 20:43:30|6501.4|6498.6|6501.9|6499.1|6501.9|6499.1|6501.4|6498.6|0
1617050640000|2021-03-29 20:44:00|||||||||5
1617050680000|2021-03-29 20:44:40|||||||||2
1617050690000|2021-03-29 20:44:50|6502.9|6500.1|6502.9|6500.1|6502.9|6500.1|6502.9|6500.1|3
1617050700000|2021-03-29 20:45:00|6502.4|6499.6|6503.4|6500.6|6505.5|6502.6|6501.9|6499.1|89
1617050710000|2021-03-29 20:45:10|6502.9|6500.1|6502.9|6500.1|6503.9|6501.1|6502.4|6499.6|6
1617050720000|2021-03-29 20:45:20|6501.9|6499.1|6503.9|6501.1|6503.9|6501.1|6501.9|6499.1|7
1617050730000|2021-03-29 20:45:30|6503.4|6500.6|6503.4|6500.6|6503.4|6500.6|6503.4|6500.6|1
1617050740000|2021-03-29 20:45:40|6502.9|6500.1|6502.9|6500.1|6502.9|6500.1|6502.9|6500.1|0
1617050750000|2021-03-29 20:45:50|6503.4|6500.6|6503.4|6500.6|6503.4|6500.6|6503.4|6500.6|0
1617050760000|2021-03-29 20:46:00|6502.9|6500.1|6503.4|6500.6|6503.4|6500.6|6502.9|6500.1|3
1617050770000|2021-03-29 20:46:10|6503.9|6501.1|6503.4|6500.6|6503.9|6501.1|6502.9|6500.1|1
1617050790000|2021-03-29 20:46:30|||||||||50
1617050800000|2021-03-29 20:46:40|6503.9|6501.1|6503.9|6501.1|6504.9|6502.1|6503.9|6501.1|1
1617050810000|2021-03-29 20:46:50|6504.4|6501.6|6503.9|6501.1|6504.9|6502.1|6503.9|6501.1|0
1617050820000|2021-03-29 20:47:00|6502.9|6500.1|6502.9|6500.1|6503.4|6500.6|6501.9|6499.1|5
1617050830000|2021-03-29 20:47:10|6502.4|6499.6|6502.4|6499.6|6503.4|6500.6|6501.9|6499.1|3
1617050840000|2021-03-29 20:47:20|6502.9|6500.1|6502.9|6500.1|6503.4|6500.6|6502.4|6499.6|53
1617050860000|2021-03-29 20:47:40|6501.9|6499.1|6501.9|6499.1|6501.9|6499.1|6501.9|6499.1|1
1617050870000|2021-03-29 20:47:50|6500.4|6497.6|6500.9|6498.1|6501.9|6499.1|6500.4|6497.6|2
1617050880000|2021-03-29 20:48:00|6501.4|6498.6|6501.9|6499.1|6501.9|6499.1|6500.9|6498.1|6
1617050900000|2021-03-29 20:48:20|||||||||4
1617050910000|2021-03-29 20:48:30|6502.9|6500.1|6502.9|6500.1|6502.9|6500.1|6502.4|6499.6|8
1617050920000|2021-03-29 20:48:40|6502.4|6499.6|6501.9|6499.1|6502.9|6500.1|6501.9|6499.1|2
1617050940000|2021-03-29 20:49:00|||||||||5
1617050950000|2021-03-29 20:49:10|6501.4|6498.6|6502.9|6500.1|6502.9|6500.1|6501.4|6498.6|20
1617050970000|2021-03-29 20:49:30|6503.4|6500.6|6502.4|6499.6|6503.9|6501.1|6501.9|6499.1|9
1617050980000|2021-03-29 20:49:40|6501.9|6499.1|6501.9|6499.1|6501.9|6499.1|6501.4|6498.6|1
1617050990000|2021-03-29 20:49:50|6501.4|6498.6|6501.9|6499.1|6501.9|6499.1|6500.9|6498.1|4
1617051000000|2021-03-29 20:50:00|6502.9|6500.1|6501.4|6498.6|6502.9|6500.1|6500.9|6498.1|8
1617051010000|2021-03-29 20:50:10|6501.9|6499.1|6501.9|6499.1|6501.9|6499.1|6501.9|6499.1|1
1617051020000|2021-03-29 20:50:20|6501.4|6498.6|6501.4|6498.6|6501.4|6498.6|6501.4|6498.6|0
1617051030000|2021-03-29 20:50:30|6501.9|6499.1|6501.4|6498.6|6501.9|6499.1|6500.9|6498.1|1
1617051060000|2021-03-29 20:51:00|6501.9|6499.1|6501.9|6499.1|6501.9|6499.1|6501.4|6498.6|1
1617051070000|2021-03-29 20:51:10|6501.4|6498.6|6501.4|6498.6|6501.4|6498.6|6501.4|6498.6|0
1617051080000|2021-03-29 20:51:20|6501.9|6499.1|6501.4|6498.6|6501.9|6499.1|6501.4|6498.6|1
1617051090000|2021-03-29 20:51:30|6500.9|6498.1|6501.9|6499.1|6501.9|6499.1|6500.9|6498.1|3
1617051100000|2021-03-29 20:51:40|6501.4|6498.6|6501.4|6498.6|6501.4|6498.6|6501.4|6498.6|0
1617051110000|2021-03-29 20:51:50|||||||||1
1617051130000|2021-03-29 20:52:10|6500.9|6498.1|6500.9|6498.1|6500.9|6498.1|6500.9|6498.1|0
1617051140000|2021-03-29 20:52:20|6501.4|6498.6|6501.4|6498.6|6501.4|6498.6|6500.9|6498.1|0
1617051150000|2021-03-29 20:52:30|6499.9|6497.1|6500.4|6497.6|6500.4|6497.6|6499.9|6497.1|0
1617051160000|2021-03-29 20:52:40|6499.9|6497.1|6500.9|6498.1|6501.4|6498.6|6499.9|6497.1|0
1617051180000|2021-03-29 20:53:00|||||||||4
1617051210000|2021-03-29 20:53:30|||||||||1
1617051220000|2021-03-29 20:53:40|6499.9|6497.1|6499.9|6497.1|6500.4|6497.6|6499.9|6497.1|5
1617051240000|2021-03-29 20:54:00|6500.4|6497.6|6500.9|6498.1|6500.9|6498.1|6500.4|6497.6|0
1617051260000|2021-03-29 20:54:20|||||||||3
1617051280000|2021-03-29 20:54:40|6500.4|6497.6|6500.4|6497.6|6500.9|6498.1|6500.4|6497.6|2
1617051290000|2021-03-29 20:54:50|6499.9|6497.1|6499.9|6497.1|6499.9|6497.1|6499.9|6497.1|0
1617051300000|2021-03-29 20:55:00|6501.4|6498.6|6499.9|6497.1|6501.9|6499.1|6499.9|6497.1|19
1617051310000|2021-03-29 20:55:10|6500.4|6497.6|6499.9|6497.1|6500.4|6497.6|6499.4|6496.6|13
1617051360000|2021-03-29 20:56:00|6500.4|6497.6|6499.4|6496.6|6500.4|6497.6|6499.4|6496.6|3
1617051370000|2021-03-29 20:56:10|6500.4|6497.6|6502.9|6500.1|6502.9|6500.1|6499.4|6496.6|60
1617051380000|2021-03-29 20:56:20|6503.4|6500.6|6501.9|6499.1|6503.9|6501.1|6501.4|6497.5|1055808
1617051390000|2021-03-29 20:56:30|6501.4|6498.6|6501.9|6499.1|6501.9|6499.1|6501.4|6498.6|0
1617051400000|2021-03-29 20:56:40|6502.4|6499.6|6502.4|6499.6|6502.4|6499.6|6502.4|6499.6|2
1617051410000|2021-03-29 20:56:50|6500.9|6498.1|6500.9|6498.1|6500.9|6498.1|6500.9|6498.1|3
1617051420000|2021-03-29 20:57:00|6500.4|6497.6|6499.9|6497.1|6500.4|6497.6|6499.9|6497.1|7
1617051430000|2021-03-29 20:57:10|6501.9|6499.1|6501.4|6498.6|6501.9|6499.1|6501.4|6498.6|11
1617051440000|2021-03-29 20:57:20|6500.9|6498.1|6501.4|6498.6|6501.4|6498.6|6500.9|6498.1|0
1617051450000|2021-03-29 20:57:30|6500.9|6498.1|6500.9|6498.1|6500.9|6498.1|6500.9|6498.1|0
1617051470000|2021-03-29 20:57:50|6501.9|6499.1|6500.9|6498.1|6501.9|6499.1|6500.9|6498.1|9
1617051480000|2021-03-29 20:58:00|6502.9|6500.1|6501.4|6498.6|6502.9|6500.1|6501.4|6498.6|11
1617051490000|2021-03-29 20:58:10|6500.9|6498.1|6500.9|6498.1|6501.9|6499.1|6500.9|6498.1|4
1617051500000|2021-03-29 20:58:20|6501.9|6499.1|6501.9|6499.1|6501.9|6499.1|6501.9|6499.1|5
1617051510000|2021-03-29 20:58:30|6501.9|6499.1|6500.4|6497.6|6501.9|6499.1|6500.4|6497.5|6
1617051520000|2021-03-29 20:58:40|6499.9|6497.1|6501.5|6497.5|6502.4|6499.6|6499.9|6497.1|633654
1617051530000|2021-03-29 20:58:50|6501.4|6498.6|6501.4|6498.6|6501.4|6498.6|6501.4|6498.6|211223
1617051540000|2021-03-29 20:59:00|6502.5|6498.5|6500.9|6498.1|6502.5|6498.6|6500.9|6498|1056254
1617051550000|2021-03-29 20:59:10|6499.9|6497.1|6499.9|6497.1|6499.9|6497.1|6499.9|6497.1|6
1617051560000|2021-03-29 20:59:20|6498.9|6496.1|6503.4|6500.6|6507|6502.1|6498.9|6496.1|47
1617051570000|2021-03-29 20:59:30|6504.5|6500.5|6504.5|6500.5|6507.5|6500.6|6503.4|6497|1056539
1617051580000|2021-03-29 20:59:40|6507.5|6497.5|6503.4|6500.6|6507.5|6500.6|6503.4|6497|1479142
1617051590000|2021-03-29 20:59:50|6503.5|6499.5|6503.5|6499.5|6505.5|6500.6|6502.4|6495.5|2324441
1617051600000|2021-03-29 21:00:00|6506|6496|6503.5|6499.5|6506.5|6499.5|6503.5|6496|1690600
1617051610000|2021-03-29 21:00:10|6503.4|6500.6|6508|6498|6509.5|6503.1|6503.4|6497.5|1479341
1617051620000|2021-03-29 21:00:20|6504.5|6500.5|6504.5|6500.5|6504.5|6500.5|6504.5|6500.5|0
1617051630000|2021-03-29 21:00:30|6506.9|6504.1|6506.9|6504.1|6506.9|6504.1|6506.9|6504.1|19
1617051640000|2021-03-29 21:00:40|||||||||211354
1617051660000|2021-03-29 21:01:00|||||||||1056770
1617051670000|2021-03-29 21:01:10|6508.9|6506.1|6509.4|6506.6|6509.4|6506.6|6508.9|6506.1|1
1617051730000|2021-03-29 21:02:10|6512|6502|6508.5|6504.5|6512|6504.5|6508.5|6502|1479493
1617051740000|2021-03-29 21:02:20|6507.4|6504.6|6507.4|6504.6|6508|6504.6|6507.4|6504|1690848
1617051750000|2021-03-29 21:02:30|6508|6504|6507.4|6504.6|6508|6504.6|6507.4|6504|1268136
1617051780000|2021-03-29 21:03:00|6506.9|6504.1|6506.9|6504.1|6506.9|6504.1|6506.9|6504.1|0
1617051890000|2021-03-29 21:04:50|6507.9|6505.1|6508.9|6506.1|6508.9|6506.1|6507.9|6505.1|3
1617051900000|2021-03-29 21:05:00|6508.5|6504.5|6512.5|6502.5|6513.5|6508.1|6507.9|6501.5|1690977
1617051910000|2021-03-29 21:05:10|||||||||845520
1617051920000|2021-03-29 21:05:20|6510.5|6506.5|6510.5|6506.5|6513.5|6506.5|6510.5|6503.5|634140
1617051930000|2021-03-29 21:05:30|6513|6503|6513|6503|6513|6503|6513|6503|1056900
1617051940000|2021-03-29 21:05:40|||||||||634140
1617052180000|2021-03-29 21:09:40|6509.5|6505.5|6509.5|6505.5|6512.5|6505.5|6509.5|6502.5|1268280
1617052220000|2021-03-29 21:10:20|6509.4|6506.6|6512.5|6502.5|6512.5|6507.1|6509.4|6502.5|845522
1617052230000|2021-03-29 21:10:30|6509.5|6505.5|6513|6503|6513|6506.6|6509.4|6502.5|634143
1617052240000|2021-03-29 21:10:40|||||||||1056905
1617052250000|2021-03-29 21:10:50|6509.5|6505.5|6509.5|6505.5|6512.5|6505.6|6508.4|6502.5|2113810
1617052260000|2021-03-29 21:11:00|6509.4|6506.6|6510.5|6506.5|6513.5|6506.6|6509.4|6503.5|1902429
1617052270000|2021-03-29 21:11:10|6513.5|6503.5|6510.5|6506.5|6513.5|6506.5|6510.5|6503.5|211381
1617052410000|2021-03-29 21:13:30|6509.4|6506.6|6509.4|6506.6|6509.4|6506.6|6509.4|6506.6|0
1617052420000|2021-03-29 21:13:40|6509.5|6505.5|6512.5|6502.5|6512.5|6505.6|6508.4|6502.5|2113810
1617052430000|2021-03-29 21:13:50|6509.5|6505.5|6508.4|6505.6|6512.5|6505.6|6508.4|6502.5|2959334
1617052460000|2021-03-29 21:14:20|6507.9|6505.1|6507.9|6505.1|6507.9|6505.1|6507.9|6505.1|0
1617052490000|2021-03-29 21:14:50|||||||||4
1617052500000|2021-03-29 21:15:00|6509.5|6505.5|6509.5|6505.5|6512.5|6505.5|6509.5|6502.5|422770
1617052510000|2021-03-29 21:15:10|6512.5|6502.5|6509.5|6505.5|6513|6505.6|6508.4|6502.5|2113850
1617052520000|2021-03-29 21:15:20|6508.4|6505.6|6512.5|6502.5|6512.5|6505.6|6508.4|6502|1057075
1617052530000|2021-03-29 21:15:30|6509.5|6505.5|6509.5|6505.5|6512.5|6505.5|6509.5|6502.5|2114150
1617052540000|2021-03-29 21:15:40|6508.9|6506.1|6508.4|6505.6|6509|6506.1|6508.4|6505|845660
1617052560000|2021-03-29 21:16:00|6509.5|6505.5|6509.5|6505.5|6509.5|6505.5|6509.5|6505.5|0
1617052640000|2021-03-29 21:17:20|6513|6503|6513|6503|6513|6503|6513|6503|845725
1617052650000|2021-03-29 21:17:30|||||||||422856
1617052680000|2021-03-29 21:18:00|6509.5|6505.5|6513|6503|6513|6505.6|6508.4|6503|0
1617052860000|2021-03-29 21:21:00|||||||||2
1617052870000|2021-03-29 21:21:10|6509.5|6505.5|6509.5|6505.5|6512.5|6505.5|6509.5|6502.5|1057150
1617052900000|2021-03-29 21:21:40|6512|6502|6509.5|6505.5|6512|6505.5|6509.5|6502|211430
1617052910000|2021-03-29 21:21:50|6512.5|6502.5|6509.5|6505.5|6512.5|6505.5|6509.5|6502.5|634290
1617052940000|2021-03-29 21:22:20|||||||||500
1617052960000|2021-03-29 21:22:40|6510.9|6508.1|6513|6503|6513|6508.1|6510.9|6503|211936
1617052970000|2021-03-29 21:22:50|6510.5|6506.5|6510.5|6506.5|6513.5|6506.5|6510.5|6503.5|1271598
1617052980000|2021-03-29 21:23:00|6513.5|6503.5|6510.5|6506.5|6513.5|6506.5|6510.5|6503.5|3179130
1617052990000|2021-03-29 21:23:10|6513.5|6503.5|6510.5|6506.5|6513.5|6506.5|6510.5|6503.5|847840
1617053310000|2021-03-29 21:28:30|6513|6503|6513|6503|6513|6503|6513|6503|211961
1617053320000|2021-03-29 21:28:40|6509.5|6505.5|6512.5|6502.5|6512.5|6505.5|6509.5|6502.5|2543520
1617053330000|2021-03-29 21:28:50|6509.5|6505.5|6509.5|6505.5|6512.5|6505.5|6509.5|6502.5|1483720
1617053610000|2021-03-29 21:33:30|6513|6503|6513|6503|6513|6503|6513|6503|0
1617053620000|2021-03-29 21:33:40|||||||||1059800
1617054070000|2021-03-29 21:41:10|6510.4|6507.6|6510.4|6507.6|6510.4|6507.6|6510.4|6507.6|3
1617054090000|2021-03-29 21:41:30|6510.9|6508.1|6510.9|6508.1|6510.9|6508.1|6510.9|6508.1|0
1617054110000|2021-03-29 21:41:50|6511.9|6509.1|6512.4|6509.6|6512.4|6509.6|6511.9|6509.1|32
1617054130000|2021-03-29 21:42:10|||||||||7
1617054140000|2021-03-29 21:42:20|6513.9|6511.1|6513.9|6511.1|6513.9|6511.1|6513.9|6511.1|5
1617054150000|2021-03-29 21:42:30|6514.9|6512.1|6514.9|6512.1|6514.9|6512.1|6514.9|6512.1|3
1617054160000|2021-03-29 21:42:40|||||||||1
1617054170000|2021-03-29 21:42:50|||||||||2
1617054180000|2021-03-29 21:43:00|6514.4|6511.6|6514.4|6511.6|6514.4|6511.6|6514.4|6511.6|2
1617054190000|2021-03-29 21:43:10|6517|6507|6517|6507|6517|6507|6517|6507|424012
1617054250000|2021-03-29 21:44:10|6514.5|6510.5|6514.5|6510.5|6514.5|6510.5|6514.5|6510.5|0
1617054270000|2021-03-29 21:44:30|||||||||181
1617054290000|2021-03-29 21:44:50|6513.4|6510.6|6513.4|6510.6|6513.4|6510.6|6513.4|6510.6|848740
1617054310000|2021-03-29 21:45:10|||||||||3
1617054370000|2021-03-29 21:46:10|6514.5|6510.5|6514.5|6510.5|6514.5|6510.5|6514.5|6510.5|848736
1617054380000|2021-03-29 21:46:20|||||||||848736
1617054390000|2021-03-29 21:46:30|||||||||2121840
1617054400000|2021-03-29 21:46:40|||||||||1909656
1617054420000|2021-03-29 21:47:00|||||||||2121840
1617054430000|2021-03-29 21:47:10|||||||||1060920
1617054440000|2021-03-29 21:47:20|||||||||2758392
1617054660000|2021-03-29 21:51:00|6518.5|6508.5|6518.5|6508.5|6518.5|6508.5|6518.5|6508.5|9
1617054670000|2021-03-29 21:51:10|6514.5|6510.5|6518|6508|6518|6510.5|6514.5|6508|212191
1617054680000|2021-03-29 21:51:20|6515.5|6511.5|6515.5|6511.5|6519|6511.5|6515.5|6509|3
1617054740000|2021-03-29 21:52:20|6519|6509|6519|6509|6519|6509|6519|6509|1
1617054750000|2021-03-29 21:52:30|6515.5|6511.5|6515.5|6511.5|6515.5|6511.5|6515.5|6511.5|1
1617054760000|2021-03-29 21:52:40|6519|6509|6519|6509|6519|6509|6519|6509|0
1617054780000|2021-03-29 21:53:00|6515.5|6511.5|6515.5|6511.5|6515.5|6511.5|6515.5|6511.5|0
1617054800000|2021-03-29 21:53:20|6514.4|6511.6|6514.4|6511.6|6514.4|6511.6|6514.4|6511.6|0
1617054840000|2021-03-29 21:54:00|6516.5|6506.5|6516.5|6506.5|6516.5|6506.5|6516.5|6506.5|1
1617054850000|2021-03-29 21:54:10|||||||||1
1617054860000|2021-03-29 21:54:20|||||||||521
1617054960000|2021-03-29 21:56:00|6517|6507|6517|6507|6517|6507|6517|6507|1
1617054970000|2021-03-29 21:56:10|||||||||1
1617055100000|2021-03-29 21:58:20|6517.5|6507.5|6517|6507|6517.5|6507.5|6517|6507|0
1617055180000|2021-03-29 21:59:40|6517.5|6507.5|6516.9|6514.1|6517.5|6514.1|6516.9|6507.5|2
1617055190000|2021-03-29 21:59:50|6518|6508|6519.5|6515.5|6519.5|6515.6|6517.9|6508|340
1617062400000|2021-03-30 00:00:00|6540.4|6530.4|6533.8|6531|6540.9|6535.5|6532.8|6527.9|226
1617062410000|2021-03-30 00:00:10|6534.3|6531.5|6536.4|6532.4|6538.9|6534.5|6532.3|6528.9|57
1617062420000|2021-03-30 00:00:20|6535.3|6532.5|6534.3|6531.5|6536.4|6533.5|6534.3|6530.4|8
1617062430000|2021-03-30 00:00:30|6533.8|6531|6535.3|6532.5|6536.3|6533.5|6533.8|6531|20
1617062440000|2021-03-30 00:00:40|6535.8|6533|6535.4|6531.4|6536.4|6533.5|6534.3|6531.4|5
1617062450000|2021-03-30 00:00:50|6535.3|6532.5|6535.4|6531.4|6536.3|6533.5|6535.3|6531.4|5
1617062460000|2021-03-30 00:01:00|6534.8|6532|6532.8|6530|6535.4|6532.5|6532.8|6530|6
1617062470000|2021-03-30 00:01:10|6535.3|6532.5|6534.3|6531.5|6535.8|6533|6534.3|6531.4|20
1617062480000|2021-03-30 00:01:20|6534.4|6530.4|6536.3|6533.5|6536.4|6533.5|6534.3|6530.4|26
1617062490000|2021-03-30 00:01:30|6536.4|6532.4|6536.8|6534|6536.9|6534|6536.3|6532.4|47
1617062500000|2021-03-30 00:01:40|6536.3|6533.5|6535.4|6531.4|6536.3|6533.5|6535.4|6531.4|42
1617062510000|2021-03-30 00:01:50|6537.9|6527.9|6530.3|6527.5|6537.9|6527.9|6530.3|6525.4|5
1617062520000|2021-03-30 00:02:00|6533.9|6523.9|6529.4|6525.4|6533.9|6527|6528.3|6522.9|10
1617062530000|2021-03-30 00:02:10|6528.3|6525.5|6526.3|6523.5|6529.4|6526|6524.8|6522|11
1617062540000|2021-03-30 00:02:20|6526.4|6522.4|6525.3|6522.5|6528.9|6523|6525.3|6518.9|5
1617062550000|2021-03-30 00:02:30|6526.4|6522.4|6525.3|6522.5|6531.9|6526.5|6525.3|6518.9|45
1617062560000|2021-03-30 00:02:40|6526.3|6523.5|6526.4|6522.4|6526.4|6523.5|6526.3|6522.4|5
1617062570000|2021-03-30 00:02:50|6525.3|6522.5|6525.3|6522.5|6525.3|6522.5|6525.3|6522.5|5
1617062580000|2021-03-30 00:03:00|6525.4|6521.4|6527.3|6524.5|6527.8|6525|6525.3|6521.4|7
1617062590000|2021-03-30 00:03:10|6528.4|6524.4|6527.3|6524.5|6528.4|6524.5|6527.3|6524.4|1
1617062600000|2021-03-30 00:03:20|6526.3|6523.5|6523.3|6520.5|6528.9|6523.5|6523.3|6517.9|12
1617062610000|2021-03-30 00:03:30|6521.8|6519|6522.3|6519.5|6525.9|6519.5|6521.3|6515.9|8
1617062620000|2021-03-30 00:03:40|6521.4|6517.4|6521.3|6518.5|6522.4|6518.5|6520.3|6517.4|5
1617062630000|2021-03-30 00:03:50|6522.4|6518.4|6521.8|6519|6522.4|6519|6521.3|6517.4|1
1617062640000|2021-03-30 00:04:00|6521.3|6518.5|6527.4|6523.4|6527.9|6524.5|6521.3|6518.5|90
1617062650000|2021-03-30 00:04:10|6526.3|6523.5|6526.4|6522.4|6529.9|6524|6524.3|6518.9|11
1617062660000|2021-03-30 00:04:20|6526.3|6523.5|6526.3|6523.5|6526.9|6523.5|6525.8|6522.4|0
1617062670000|2021-03-30 00:04:30|6526.4|6522.4|6528.3|6525.5|6532.4|6526.5|6526.3|6521.9|8
1617062680000|2021-03-30 00:04:40|6529.4|6525.4|6529.3|6526.5|6529.4|6526.5|6527.3|6524.5|0
1617062690000|2021-03-30 00:04:50|6530.4|6526.4|6530.3|6527.5|6530.4|6527.5|6530.3|6526.4|1
1617062700000|2021-03-30 00:05:00|6530.4|6526.4|6527.8|6525|6530.4|6526.5|6527.3|6524.5|12
1617062710000|2021-03-30 00:05:10|6527.3|6524.5|6531.3|6528.5|6532.4|6528.5|6527.3|6521.9|9
1617062720000|2021-03-30 00:05:20|6531.4|6527.4|6532.4|6528.4|6532.4|6528.5|6531.3|6527.4|2
1617062730000|2021-03-30 00:05:30|6533.4|6529.4|6536.4|6532.4|6536.9|6532.5|6533.3|6526.9|2
1617062740000|2021-03-30 00:05:40|6535.3|6532.5|6536.3|6533.5|6536.4|6533.5|6535.3|6532.4|0
1617062750000|2021-03-30 00:05:50|6537.3|6534.5|6533.3|6530.5|6537.4|6534.5|6533.3|6530.5|13
1617062760000|2021-03-30 00:06:00|6533.4|6529.4|6533.4|6529.4|6533.4|6529.4|6533.4|6529.4|1
1617062770000|2021-03-30 00:06:10|6535.9|6525.9|6532.4|6528.4|6535.9|6528.4|6532.4|6524.9|1
1617062780000|2021-03-30 00:06:20|6534.9|6524.9|6534.9|6524.9|6534.9|6528.4|6532.4|6524.9|0
1617062790000|2021-03-30 00:06:30|6531.4|6527.4|6531.3|6528.5|6533.9|6528.5|6530.3|6523.9|9
1617062800000|2021-03-30 00:06:40|6531.4|6527.4|6531.8|6529|6531.8|6529|6531.3|6527.4|8
1617062810000|2021-03-30 00:06:50|6531.3|6528.5|6530.4|6526.4|6531.4|6528.5|6530.3|6526.4|1
1617062820000|2021-03-30 00:07:00|6529.3|6526.5|6528.3|6525.5|6530.4|6527.5|6528.3|6525.4|10
1617062830000|2021-03-30 00:07:10|6528.4|6524.4|6528.4|6524.4|6528.9|6525.5|6528.3|6524.4|3
1617062840000|2021-03-30 00:07:20|6528.3|6525.5|6528.3|6525.5|6528.4|6525.5|6528.3|6524.4|0
1617062850000|2021-03-30 00:07:30|6528.4|6524.4|6527.3|6524.5|6528.8|6526|6526.8|6523.4|4
1617062860000|2021-03-30 00:07:40|6527.4|6523.4|6528.3|6525.5|6528.3|6525.5|6526.3|6523.4|4
1617062870000|2021-03-30 00:07:50|6528.8|6526|6527.8|6525|6528.8|6526|6527.3|6524.5|1
1617062880000|2021-03-30 00:08:00|6527.3|6524.5|6527.4|6523.4|6527.8|6525|6527.3|6523.4|4
1617062890000|2021-03-30 00:08:10|6529.9|6519.9|6524.8|6522|6529.9|6523.5|6523.8|6519.9|11
1617062900000|2021-03-30 00:08:20|6525.4|6521.4|6524.4|6520.4|6525.4|6522.5|6524.3|6520.4|3
1617062910000|2021-03-30 00:08:30|6524.3|6521.5|6524.4|6520.4|6524.8|6522|6523.3|6520.4|1
1617062920000|2021-03-30 00:08:40|6524.3|6521.5|6524.4|6520.4|6526.9|6521.5|6524.3|6516.9|1
1617062930000|2021-03-30 00:08:50|6522.3|6519.5|6522.4|6518.4|6522.4|6519.5|6522.3|6518.4|2
1617062940000|2021-03-30 00:09:00|6522.3|6519.5|6521.3|6518.5|6522.8|6520|6521.3|6518.4|5
1617062950000|2021-03-30 00:09:10|6522.4|6518.4|6521.3|6518.5|6522.4|6519|6519.8|6517|7
1617062960000|2021-03-30 00:09:20|6520.8|6518|6522.4|6518.4|6523.4|6519.5|6520.8|6517.4|49
1617062970000|2021-03-30 00:09:30|6521.3|6518.5|6520.8|6518|6522.4|6519.5|6520.8|6518|15
1617062980000|2021-03-30 00:09:40|||||||||5
1617062990000|2021-03-30 00:09:50|6520.3|6517.5|6520.3|6517.5|6520.3|6517.5|6520.3|6517.5|3
1617063000000|2021-03-30 00:10:00|6519.8|6517|6519.3|6516.5|6519.8|6517|6519.3|6516.5|7
1617063010000|2021-03-30 00:10:10|6518.3|6515.5|6517.3|6514.5|6520.9|6515.5|6516.3|6510.9|20
1617063020000|2021-03-30 00:10:20|6517.8|6515|6518.4|6514.4|6518.9|6515.5|6517.3|6513.4|1
1617063030000|2021-03-30 00:10:30|6517.3|6514.5|6516.3|6513.5|6518.4|6514.5|6516.3|6513.4|2
1617063040000|2021-03-30 00:10:40|6516.8|6514|6518.4|6514.4|6518.9|6515.5|6516.8|6514|3
1617063050000|2021-03-30 00:10:50|6518.3|6515.5|6518.4|6514.4|6518.4|6515.5|6518.3|6514.4|0
1617063060000|2021-03-30 00:11:00|6518.3|6515.5|6519.4|6515.4|6519.8|6517|6518.3|6515.4|1
1617063070000|2021-03-30 00:11:10|6519.3|6516.5|6519.3|6516.5|6519.4|6516.5|6518.8|6515.4|0
1617063080000|2021-03-30 00:11:20|6518.3|6515.5|6516.3|6513.5|6518.4|6515.5|6516.3|6513.4|2
1617063090000|2021-03-30 00:11:30|6516.8|6514|6519.8|6517|6519.8|6517|6516.8|6514|0
1617063110000|2021-03-30 00:11:50|6520.3|6517.5|6520.4|6516.4|6520.8|6518|6519.8|6516.4|5
1617063120000|2021-03-30 00:12:00|6520.3|6517.5|6519.3|6516.5|6520.8|6518|6519.3|6515.4|1
1617063130000|2021-03-30 00:12:10|6519.4|6515.4|6519.4|6515.4|6520.4|6516.5|6518.3|6515.4|0
1617063140000|2021-03-30 00:12:20|6518.3|6515.5|6519.3|6516.5|6519.4|6516.5|6518.3|6514.4|0
1617063150000|2021-03-30 00:12:30|6519.4|6515.4|6518.3|6515.5|6519.8|6517|6518.3|6515.4|2
1617063160000|2021-03-30 00:12:40|6518.8|6516|6518.8|6516|6518.8|6516|6518.3|6515.5|4
1617063170000|2021-03-30 00:12:50|6518.3|6515.5|6519.4|6515.4|6520.4|6517|6518.3|6515.4|1
1617063180000|2021-03-30 00:13:00|6519.3|6516.5|6519.3|6516.5|6519.3|6516.5|6519.3|6516.5|1
1617063190000|2021-03-30 00:13:10|6519.4|6515.4|6519.4|6515.4|6519.4|6515.4|6519.4|6515.4|0
1617063200000|2021-03-30 00:13:20|6518.3|6515.5|6518.4|6514.4|6518.4|6515.5|6518.3|6514.4|0
1617063210000|2021-03-30 00:13:30|6518.3|6515.5|6518.3|6515.5|6518.3|6515.5|6518.3|6515.5|0
1617063220000|2021-03-30 00:13:40|6518.8|6516|6520.3|6517.5|6520.4|6517.5|6518.3|6515.5|4
1617063230000|2021-03-30 00:13:50|6519.8|6517|6520.4|6516.4|6520.4|6517|6518.8|6516|0
1617063240000|2021-03-30 00:14:00|6520.3|6517.5|6519.3|6516.5|6520.4|6517.5|6519.3|6516.4|0
1617063250000|2021-03-30 00:14:10|6517.8|6515|6518.3|6515.5|6519.4|6515.5|6517.8|6515|1
1617063260000|2021-03-30 00:14:20|6518.4|6514.4|6518.4|6514.4|6518.4|6514.4|6518.4|6514.4|0
1617063270000|2021-03-30 00:14:30|6518.3|6515.5|6518.4|6514.4|6518.4|6515.5|6518.3|6514.4|0
1617063280000|2021-03-30 00:14:40|6518.3|6515.5|6518.3|6515.5|6518.3|6515.5|6518.3|6515.5|0
1617063290000|2021-03-30 00:14:50|6517.3|6514.5|6517.3|6514.5|6518.4|6514.5|6517.3|6514.4|0
1617063300000|2021-03-30 00:15:00|6518.4|6514.4|6517.3|6514.5|6518.4|6514.5|6517.3|6514.4|2
1617063310000|2021-03-30 00:15:10|||||||||2
1617063320000|2021-03-30 00:15:20|6518.8|6516|6519.3|6516.5|6519.3|6516.5|6518.3|6514.4|4
1617063330000|2021-03-30 00:15:30|6520.3|6517.5|6520.3|6517.5|6520.3|6517.5|6519.3|6516.5|0
1617063340000|2021-03-30 00:15:40|6519.8|6517|6517.3|6514.5|6520.4|6517.5|6517.3|6514.4|0
1617063360000|2021-03-30 00:16:00|6517.8|6515|6517.8|6515|6517.8|6515|6517.8|6515|2
1617063370000|2021-03-30 00:16:10|6517.3|6514.5|6516.3|6513.5|6517.3|6514.5|6516.3|6513.5|2
1617063390000|2021-03-30 00:16:30|||||||||1
1617063410000|2021-03-30 00:16:50|6517.8|6515|6519.3|6516.5|6519.4|6516.5|6517.3|6514.5|6
1617063420000|2021-03-30 00:17:00|6520.3|6517.5|6520.3|6517.5|6520.3|6517.5|6520.3|6517.5|20
1617063430000|2021-03-30 00:17:10|6520.8|6518|6520.3|6517.5|6520.8|6518|6520.3|6517.5|3
1617063450000|2021-03-30 00:17:30|6520.8|6518|6519.8|6517|6520.8|6518|6519.3|6516.5|0
1617063460000|2021-03-30 00:17:40|6519.3|6516.5|6520.8|6518|6520.8|6518|6519.3|6516.5|4
1617063470000|2021-03-30 00:17:50|6520.3|6517.5|6520.3|6517.5|6520.8|6518|6520.3|6517.5|0
1617063480000|2021-03-30 00:18:00|6520.8|6518|6520.3|6517.5|6520.8|6518|6520.3|6517.5|0
1617063490000|2021-03-30 00:18:10|6521.8|6519|6520.3|6517.5|6522.3|6519.5|6520.3|6517.5|13
1617063500000|2021-03-30 00:18:20|6520.4|6516.4|6520.3|6517.5|6522.4|6519.5|6520.3|6516.4|86
1617063510000|2021-03-30 00:18:30|6522.3|6519.5|6523.8|6521|6523.8|6521|6520.3|6516.4|70
1617063520000|2021-03-30 00:18:40|6523.3|6520.5|6523.3|6520.5|6523.3|6520.5|6523.3|6520.5|1
1617063530000|2021-03-30 00:18:50|6523.8|6521|6523.8|6521|6523.8|6521|6523.8|6521|1
1617063540000|2021-03-30 00:19:00|6523.3|6520.5|6523.3|6520.5|6523.3|6520.5|6523.3|6520.5|3
1617063570000|2021-03-30 00:19:30|6523.8|6521|6523.8|6521|6523.8|6521|6523.3|6520.5|3
1617063580000|2021-03-30 00:19:40|6523.3|6520.5|6523.8|6521|6523.8|6521|6523.3|6520.5|4
1617063590000|2021-03-30 00:19:50|6525.3|6522.5|6523.8|6521|6525.4|6522.5|6523.8|6521|47
1617063600000|2021-03-30 00:20:00|6522.8|6520|6523.8|6521|6524.3|6521.5|6522.8|6520|8
1617063610000|2021-03-30 00:20:10|6524.3|6521.5|6523.8|6521|6524.3|6521.5|6523.8|6521|10
1617063620000|2021-03-30 00:20:20|6525.8|6523|6523.4|6519.4|6525.8|6523|6522.3|6519.4|49
1617063630000|2021-03-30 00:20:30|6523.3|6520.5|6523.8|6521|6523.8|6521|6523.3|6520.5|0
1617063640000|2021-03-30 00:20:40|6523.4|6519.4|6523.3|6520.5|6523.4|6520.5|6523.3|6519.4|1
1617063680000|2021-03-30 00:21:20|6523.4|6519.4|6523.3|6520.5|6523.4|6520.5|6523.3|6519.4|0
1617063690000|2021-03-30 00:21:30|6523.4|6519.4|6523.3|6520.5|6523.4|6520.5|6523.3|6519.4|0
1617063700000|2021-03-30 00:21:40|6522.8|6520|6522.8|6520|6522.8|6520|6522.8|6520|0
1617063710000|2021-03-30 00:21:50|6522.3|6519.5|6522.3|6519.5|6522.3|6519.5|6522.3|6519.5|0
1617063730000|2021-03-30 00:22:10|6522.8|6520|6522.8|6520|6522.8|6520|6522.8|6520|0
1617063790000|2021-03-30 00:23:10|6521.8|6519|6522.3|6519.5|6522.4|6519.5|6521.3|6518.4|2
1617063810000|2021-03-30 00:23:30|6521.8|6519|6521.3|6518.5|6521.8|6519|6521.3|6518.5|0
1617063820000|2021-03-30 00:23:40|6522.3|6519.5|6522.3|6519.5|6522.3|6519.5|6522.3|6519.5|0
1617063840000|2021-03-30 00:24:00|6521.8|6519|6520.8|6518|6521.8|6519|6520.8|6518|1
1617063850000|2021-03-30 00:24:10|6520.3|6517.5|6518.8|6516|6520.3|6517.5|6518.8|6516|4
1617063860000|2021-03-30 00:24:20|6519.3|6516.5|6519.8|6517|6519.8|6517|6519.3|6516.5|0
1617063870000|2021-03-30 00:24:30|6519.3|6516.5|6519.3|6516.5|6519.3|6516.5|6519.3|6516.5|1
1617063900000|2021-03-30 00:25:00|6519.8|6517|6519.8|6517|6519.8|6517|6519.8|6517|0
1617063920000|2021-03-30 00:25:20|6519.3|6516.5|6517.8|6515|6519.8|6517|6517.8|6515|2
1617063930000|2021-03-30 00:25:30|6517.3|6514.5|6516.3|6513.5|6517.3|6514.5|6516.3|6513.5|3
1617063960000|2021-03-30 00:26:00|6515.8|6513|6515.8|6513|6515.8|6513|6515.8|6513|0
1617063970000|2021-03-30 00:26:10|6514.3|6511.5|6513.8|6511|6514.3|6511.5|6513.8|6511|3
1617063980000|2021-03-30 00:26:20|6513.3|6510.5|6510.8|6508|6513.3|6510.5|6510.8|6508|8
1617063990000|2021-03-30 00:26:30|6511.3|6508.5|6510.8|6508|6511.8|6509|6510.8|6507.4|0
1617064000000|2021-03-30 00:26:40|6510.3|6507.5|6509.3|6506.5|6510.3|6507.5|6509.3|6506.5|2
1617064010000|2021-03-30 00:26:50|6510.4|6506.4|6510.4|6506.4|6510.4|6506.4|6510.4|6506.4|0
1617064020000|2021-03-30 00:27:00|6509.3|6506.5|6510.3|6507.5|6510.8|6508|6509.3|6506.5|4
1617064050000|2021-03-30 00:27:30|6511.3|6508.5|6510.3|6507.5|6511.3|6508.5|6509.8|6507|12
1617064060000|2021-03-30 00:27:40|6513.3|6510.5|6514.8|6512|6514.8|6512|6513.3|6510.5|25
1617064070000|2021-03-30 00:27:50|6513.3|6510.5|6513.3|6510.5|6513.3|6510.5|6513.3|6510.5|7
1617064090000|2021-03-30 00:28:10|6514.3|6511.5|6515.3|6512.5|6515.3|6512.5|6514.3|6511.5|1
1617064130000|2021-03-30 00:28:50|6514.8|6512|6514.8|6512|6514.8|6512|6514.8|6512|0
1617064140000|2021-03-30 00:29:00|6515.3|6512.5|6515.3|6512.5|6515.3|6512.5|6515.3|6512.5|1
1617064150000|2021-03-30 00:29:10|6514.8|6512|6515.3|6512.5|6515.3|6512.5|6514.3|6511.5|2
1617064160000|2021-03-30 00:29:20|6515.8|6513|6517.3|6514.5|6517.3|6514.5|6515.8|6513|3
1617064180000|2021-03-30 00:29:40|6518.4|6514.4|6518.3|6515.5|6518.4|6515.5|6517.3|6514.4|1
1617064190000|2021-03-30 00:29:50|6519.4|6515.4|6518.3|6515.5|6519.4|6515.5|6518.3|6515.4|1
1617064200000|2021-03-30 00:30:00|6517.3|6514.5|6518.3|6515.5|6519.4|6516.5|6517.3|6514.5|3
1617064210000|2021-03-30 00:30:10|6519.4|6515.4|6518.3|6515.5|6519.4|6515.5|6518.3|6515.4|0
1617064220000|2021-03-30 00:30:20|6519.3|6516.5|6519.3|6516.5|6519.3|6516.5|6519.3|6516.5|0
1617064230000|2021-03-30 00:30:30|6519.8|6517|6519.8|6517|6519.8|6517|6519.8|6517|14
1617064250000|2021-03-30 00:30:50|||||||||6
1617064260000|2021-03-30 00:31:00|6518.3|6515.5|6517.3|6514.5|6518.3|6515.5|6517.3|6514.5|22
1617064270000|2021-03-30 00:31:10|6516.8|6514|6517.3|6514.5|6517.3|6514.5|6516.8|6514|0
1617064290000|2021-03-30 00:31:30|6516.8|6514|6516.8|6514|6517.3|6514.5|6516.8|6514|0
1617064320000|2021-03-30 00:32:00|6515.3|6512.5|6515.3|6512.5|6515.3|6512.5|6515.3|6512.5|1
1617064330000|2021-03-30 00:32:10|6514.8|6512|6515.3|6512.5|6515.3|6512.5|6514.8|6512|2
1617064340000|2021-03-30 00:32:20|6514.3|6511.5|6514.3|6511.5|6514.3|6511.5|6514.3|6511.5|1
1617064350000|2021-03-30 00:32:30|6515.3|6512.5|6515.3|6512.5|6515.3|6512.5|6515.3|6512.5|3
1617064360000|2021-03-30 00:32:40|6516.3|6513.5|6515.3|6512.5|6516.3|6513.5|6515.3|6512.5|1
1617064430000|2021-03-30 00:33:50|6514.3|6511.5|6514.3|6511.5|6514.3|6511.5|6514.3|6511.5|2
1617064450000|2021-03-30 00:34:10|6513.8|6511|6513.3|6510.5|6513.8|6511|6512.8|6510|3
1617064460000|2021-03-30 00:34:20|6512.8|6510|6511.8|6509|6513.3|6510.5|6511.8|6509|9
1617064470000|2021-03-30 00:34:30|6512.3|6509.5|6512.3|6509.5|6512.3|6509.5|6512.3|6509.5|3
1617064490000|2021-03-30 00:34:50|6512.8|6510|6512.8|6510|6512.8|6510|6512.8|6510|0
1617064500000|2021-03-30 00:35:00|6512.3|6509.5|6512.4|6508.4|6512.4|6509.5|6511.3|6508.4|5
1617064510000|2021-03-30 00:35:10|6512.3|6509.5|6512.3|6509.5|6512.3|6509.5|6512.3|6509.5|0
1617064520000|2021-03-30 00:35:20|6511.3|6508.5|6511.3|6508.5|6512.4|6508.5|6511.3|6508.4|1
1617064530000|2021-03-30 00:35:30|6511.8|6509|6512.3|6509.5|6512.3|6509.5|6511.8|6509|2
1617064540000|2021-03-30 00:35:40|6511.3|6508.5|6511.3|6508.5|6511.3|6508.5|6511.3|6508.5|0
1617064550000|2021-03-30 00:35:50|6511.8|6509|6514.3|6511.5|6514.3|6511.5|6511.3|6508.5|21
1617064560000|2021-03-30 00:36:00|6513.8|6511|6513.8|6511|6514.3|6511.5|6513.8|6511|22
1617064570000|2021-03-30 00:36:10|6513.3|6510.5|6512.8|6510|6513.3|6510.5|6512.8|6510|1
1617064580000|2021-03-30 00:36:20|6512.3|6509.5|6512.3|6509.5|6512.3|6509.5|6512.3|6509.5|1
1617064600000|2021-03-30 00:36:40|6513.3|6510.5|6513.3|6510.5|6513.3|6510.5|6513.3|6510.5|0
1617064610000|2021-03-30 00:36:50|6512.3|6509.5|6512.3|6509.5|6512.3|6509.5|6512.3|6509.5|0
1617064640000|2021-03-30 00:37:20|6513.3|6510.5|6512.3|6509.5|6513.3|6510.5|6512.3|6509.5|0
1617064680000|2021-03-30 00:38:00|6513.3|6510.5|6513.3|6510.5|6513.3|6510.5|6513.3|6510.5|0
1617064700000|2021-03-30 00:38:20|6513.4|6509.4|6512.8|6510|6513.4|6510|6512.3|6509.4|10
1617064710000|2021-03-30 00:38:30|6512.3|6509.5|6512.3|6509.5|6512.3|6509.5|6512.3|6509.5|0
1617064720000|2021-03-30 00:38:40|6513.3|6510.5|6513.3|6510.5|6513.3|6510.5|6513.3|6510.5|2
1617064730000|2021-03-30 00:38:50|6512.8|6510|6513.3|6510.5|6513.3|6510.5|6512.8|6510|0
1617064760000|2021-03-30 00:39:20|6514.3|6511.5|6515.3|6512.5|6515.4|6512.5|6514.3|6511.4|4
1617064770000|2021-03-30 00:39:30|6515.4|6511.4|6515.3|6512.5|6515.4|6512.5|6515.3|6511.4|0
1617064780000|2021-03-30 00:39:40|6514.3|6511.5|6514.3|6511.5|6515.4|6511.5|6514.3|6511.4|0
1617064830000|2021-03-30 00:40:30|6513.3|6510.5|6513.3|6510.5|6513.3|6510.5|6512.8|6510|2
1617064840000|2021-03-30 00:40:40|6512.8|6510|6512.8|6510|6512.8|6510|6512.8|6510|0
1617064850000|2021-03-30 00:40:50|6511.8|6509|6511.8|6509|6512.3|6509.5|6511.8|6509|4
1617064870000|2021-03-30 00:41:10|6512.3|6509.5|6512.8|6510|6512.8|6510|6512.3|6509.5|1
1617064880000|2021-03-30 00:41:20|6512.3|6509.5|6512.3|6509.5|6512.3|6509.5|6512.3|6509.5|1
1617064890000|2021-03-30 00:41:30|6512.8|6510|6515.3|6512.5|6515.3|6512.5|6512.3|6509.5|26
1617064900000|2021-03-30 00:41:40|6514.3|6511.5|6514.3|6511.5|6514.3|6511.5|6514.3|6511.5|0
1617064910000|2021-03-30 00:41:50|6513.8|6511|6514.3|6511.5|6514.3|6511.5|6513.3|6510.5|0
1617064920000|2021-03-30 00:42:00|6513.3|6510.5|6514.3|6511.5|6514.8|6512|6513.3|6510.5|10
1617064930000|2021-03-30 00:42:10|6513.3|6510.5|6513.3|6510.5|6513.3|6510.5|6513.3|6510.5|0
1617064940000|2021-03-30 00:42:20|6513.8|6511|6513.8|6511|6513.8|6511|6513.8|6511|0
1617064950000|2021-03-30 00:42:30|6513.3|6510.5|6513.3|6510.5|6513.3|6510.5|6513.3|6510.5|0
1617064960000|2021-03-30 00:42:40|6514.8|6512|6513.3|6510.5|6515.3|6512.5|6513.3|6510.5|8
1617064980000|2021-03-30 00:43:00|6514.3|6511.5|6514.3|6511.5|6514.3|6511.5|6514.3|6511.5|0
1617064990000|2021-03-30 00:43:10|||||||||1
1617065000000|2021-03-30 00:43:20|6511.8|6509|6511.8|6509|6511.8|6509|6511.8|6509|45
1617065010000|2021-03-30 00:43:30|||||||||4
1617065020000|2021-03-30 00:43:40|6510.8|6508|6510.8|6508|6510.8|6508|6509.8|6507|5
1617065030000|2021-03-30 00:43:50|6510.3|6507.5|6510.3|6507.5|6511.4|6508.5|6510.3|6507.4|2
1617065040000|2021-03-30 00:44:00|6510.8|6508|6508.3|6505.5|6510.8|6508|6508.3|6505.4|2
1617065050000|2021-03-30 00:44:10|6509.3|6506.5|6509.3|6506.5|6509.3|6506.5|6509.3|6506.5|1
1617065060000|2021-03-30 00:44:20|6510.3|6507.5|6510.3|6507.5|6510.8|6508|6510.3|6507.5|0
1617065070000|2021-03-30 00:44:30|6510.4|6506.4|6510.3|6507.5|6510.4|6507.5|6509.8|6506.4|0
1617065090000|2021-03-30 00:44:50|6510.4|6506.4|6510.3|6507.5|6510.4|6507.5|6510.3|6506.4|4
1617065100000|2021-03-30 00:45:00|6509.3|6506.5|6510.3|6507.5|6510.3|6507.5|6509.3|6506.5|1
1617065120000|2021-03-30 00:45:20|6510.4|6506.4|6511.3|6508.5|6511.3|6508.5|6510.3|6506.4|0
1617065130000|2021-03-30 00:45:30|6511.4|6507.4|6510.3|6507.5|6511.4|6507.5|6510.3|6507.4|0
1617065140000|2021-03-30 00:45:40|6511.3|6508.5|6511.3|6508.5|6511.3|6508.5|6510.3|6507.5|0
1617065160000|2021-03-30 00:46:00|6510.3|6507.5|6510.3|6507.5|6511.4|6508.5|6510.3|6507.4|3
1617065170000|2021-03-30 00:46:10|6509.3|6506.5|6510.3|6507.5|6510.3|6507.5|6509.3|6506.5|0
1617065180000|2021-03-30 00:46:20|6510.4|6506.4|6510.3|6507.5|6510.4|6507.5|6509.3|6506.4|0
1617065190000|2021-03-30 00:46:30|6509.3|6506.5|6510.4|6506.4|6510.4|6507.5|6509.3|6506.4|0
1617065200000|2021-03-30 00:46:40|6509.8|6507|6509.3|6506.5|6509.8|6507|6509.3|6506.5|0
1617065210000|2021-03-30 00:46:50|6510.3|6507.5|6510.3|6507.5|6510.4|6507.5|6509.3|6506.4|0
1617065220000|2021-03-30 00:47:00|6509.3|6506.5|6509.3|6506.5|6510.3|6507.5|6509.3|6506.5|5
1617065230000|2021-03-30 00:47:10|6509.4|6505.4|6509.3|6506.5|6509.9|6506.5|6509.3|6505.4|0
1617065240000|2021-03-30 00:47:20|||||||||1
1617065270000|2021-03-30 00:47:50|6508.3|6505.5|6508.3|6505.5|6508.8|6506|6508.3|6505.5|0
1617065290000|2021-03-30 00:48:10|6507.3|6504.5|6507.3|6504.5|6507.3|6504.5|6507.3|6504.5|0
1617065300000|2021-03-30 00:48:20|6506.8|6504|6506.3|6503.5|6506.8|6504|6506.3|6503.5|5
1617065320000|2021-03-30 00:48:40|6506.8|6504|6506.3|6503.5|6506.8|6504|6506.3|6503.5|0
1617065340000|2021-03-30 00:49:00|6506.8|6504|6506.3|6503.5|6506.8|6504|6506.3|6503.5|0
1617065350000|2021-03-30 00:49:10|6506.8|6504|6507.3|6504.5|6507.8|6505|6506.8|6504|3
1617065360000|2021-03-30 00:49:20|6508.3|6505.5|6507.3|6504.5|6508.3|6505.5|6507.3|6504.5|0
1617065370000|2021-03-30 00:49:30|6507.8|6505|6509.3|6506.5|6509.3|6506.5|6507.8|6505|1
1617065400000|2021-03-30 00:50:00|6508.3|6505.5|6509.3|6506.5|6509.3|6506.5|6508.3|6505.5|1
1617065430000|2021-03-30 00:50:30|6508.8|6506|6509.3|6506.5|6509.3|6506.5|6508.8|6506|1
1617065450000|2021-03-30 00:50:50|6510.3|6507.5|6510.3|6507.5|6510.3|6507.5|6510.3|6507.5|0
1617065460000|2021-03-30 00:51:00|6509.8|6507|6509.8|6507|6510.3|6507.5|6509.8|6507|0
1617065470000|2021-03-30 00:51:10|6510.3|6507.5|6511.3|6508.5|6511.3|6508.5|6510.3|6507.5|6
1617065480000|2021-03-30 00:51:20|6510.8|6508|6511.3|6508.5|6511.3|6508.5|6510.3|6507.5|0
1617065490000|2021-03-30 00:51:30|6510.8|6508|6510.3|6507.5|6510.8|6508|6510.3|6507.5|3
1617065500000|2021-03-30 00:51:40|||||||||1
1617065510000|2021-03-30 00:51:50|6511.3|6508.5|6511.3|6508.5|6511.3|6508.5|6511.3|6508.5|3
1617065570000|2021-03-30 00:52:50|6511.8|6509|6511.8|6509|6511.8|6509|6511.8|6509|3
1617065580000|2021-03-30 00:53:00|6512.3|6509.5|6512.3|6509.5|6512.3|6509.5|6512.3|6509.5|1
1617065590000|2021-03-30 00:53:10|6511.8|6509|6511.3|6508.5|6511.8|6509|6511.3|6508.5|0
1617065610000|2021-03-30 00:53:30|6511.8|6509|6511.8|6509|6511.8|6509|6511.8|6509|0
1617065620000|2021-03-30 00:53:40|6511.3|6508.5|6511.3|6508.5|6511.3|6508.5|6511.3|6508.5|1
1617065630000|2021-03-30 00:53:50|6512.3|6509.5|6512.3|6509.5|6512.3|6509.5|6512.3|6509.5|1
1617065650000|2021-03-30 00:54:10|6512.4|6508.4|6512.3|6509.5|6512.4|6509.5|6512.3|6508.4|0
1617065690000|2021-03-30 00:54:50|6511.8|6509|6511.3|6508.5|6511.8|6509|6511.3|6508.5|0
1617065710000|2021-03-30 00:55:10|6510.8|6508|6510.8|6508|6511.3|6508.5|6510.3|6507.5|2
1617065720000|2021-03-30 00:55:20|6511.3|6508.5|6510.3|6507.5|6511.3|6508.5|6510.3|6507.5|0
1617065730000|2021-03-30 00:55:30|6511.3|6508.5|6511.3|6508.5|6511.3|6508.5|6511.3|6508.5|0
1617065750000|2021-03-30 00:55:50|6511.8|6509|6511.3|6508.5|6511.8|6509|6511.3|6508.5|3
1617065760000|2021-03-30 00:56:00|6511.8|6509|6511.8|6509|6511.8|6509|6511.8|6509|0
1617065770000|2021-03-30 00:56:10|6513.3|6510.5|6512.3|6509.5|6513.3|6510.5|6512.3|6509.5|2
1617065810000|2021-03-30 00:56:50|6513.3|6510.5|6513.3|6510.5|6513.3|6510.5|6513.3|6510.5|0
1617065820000|2021-03-30 00:57:00|6512.3|6509.5|6512.3|6509.5|6512.3|6509.5|6512.3|6509.5|0
1617065830000|2021-03-30 00:57:10|||||||||1
1617065850000|2021-03-30 00:57:30|6513.3|6510.5|6514.2|6511.4|6514.2|6511.4|6513.3|6510.5|4
1617065860000|2021-03-30 00:57:40|6514.3|6511.5|6514.3|6511.5|6514.3|6511.5|6514.3|6511.5|0
1617065900000|2021-03-30 00:58:20|6513.8|6511|6513.3|6510.5|6513.8|6511|6512.3|6509.5|9
1617065910000|2021-03-30 00:58:30|6512.8|6510|6512.3|6509.5|6512.8|6510|6512.3|6509.5|0
1617065920000|2021-03-30 00:58:40|6512.7|6509.9|6512.7|6509.9|6513.2|6510.4|6512.3|6509.5|5
1617065930000|2021-03-30 00:58:50|6512.3|6509.5|6511.3|6508.5|6512.3|6509.5|6511.3|6508.5|2
1617065940000|2021-03-30 00:59:00|6511.7|6508.9|6511.7|6508.9|6511.7|6508.9|6511.3|6508.5|0
1617065950000|2021-03-30 00:59:10|||||||||2
1617065960000|2021-03-30 00:59:20|6511.3|6508.5|6511.7|6508.9|6511.7|6508.9|6510.8|6508|6
1617065970000|2021-03-30 00:59:30|6511.3|6508.5|6511.3|6508.5|6511.7|6508.9|6510.8|6508|1
1617065980000|2021-03-30 00:59:40|6511.2|6508.4|6510.7|6507.9|6511.7|6508.9|6510.7|6507.9|17
1617065990000|2021-03-30 00:59:50|6510.8|6508|6511.2|6508.4|6512.2|6509.4|6510.8|6508|7
1617066000000|2021-03-30 01:00:00|6512.2|6509.4|6502.2|6499.4|6512.2|6509.4|6502.2|6499.4|191
1617066010000|2021-03-30 01:00:10|6501.2|6498.4|6497.2|6494.4|6502.3|6499.4|6497.2|6494.4|49
1617066020000|2021-03-30 01:00:20|6496.7|6493.9|6495.3|6491.3|6498.3|6495.4|6495.2|6491.3|46
1617066030000|2021-03-30 01:00:30|6494.2|6491.4|6494.2|6491.4|6495.8|6492.4|6492.7|6489.9|13
1617066040000|2021-03-30 01:00:40|6494.3|6490.3|6491.2|6488.4|6494.3|6490.4|6490.7|6487.9|66
1617066050000|2021-03-30 01:00:50|6491.7|6488.9|6493.7|6490.9|6494.3|6491.4|6491.7|6488.9|37
1617066060000|2021-03-30 01:01:00|6493.2|6490.4|6490.2|6487.4|6494.2|6491.4|6489.7|6486.9|45
1617066070000|2021-03-30 01:01:10|6491.3|6487.3|6483.3|6479.3|6491.3|6487.4|6481.7|6476.8|270
1617066080000|2021-03-30 01:01:20|6484.3|6480.3|6481.7|6478.9|6486.8|6483.4|6481.7|6476.8|81
1617066090000|2021-03-30 01:01:30|6482.2|6479.4|6482.2|6479.4|6484.3|6480.3|6480.7|6477.3|59
1617066100000|2021-03-30 01:01:40|6482.3|6478.3|6480.2|6477.4|6483.3|6480.4|6479.7|6476.9|52
1617066110000|2021-03-30 01:01:50|6479.2|6476.4|6480.2|6477.4|6486.8|6480.4|6478.2|6475.3|123
1617066120000|2021-03-30 01:02:00|6480.7|6477.9|6480.2|6477.4|6482.3|6479.4|6480.2|6477.4|73
1617066130000|2021-03-30 01:02:10|6480.7|6477.9|6487.3|6483.3|6488.3|6484.4|6480.7|6477.9|50
1617066140000|2021-03-30 01:02:20|6486.2|6483.4|6481.2|6478.4|6487.3|6484.4|6481.2|6477.3|58
1617066150000|2021-03-30 01:02:30|6481.3|6477.3|6480.7|6477.9|6481.3|6478.4|6479.2|6476.3|13
1617066160000|2021-03-30 01:02:40|6481.2|6478.4|6479.2|6476.4|6481.2|6478.4|6479.2|6476.3|26
1617066170000|2021-03-30 01:02:50|6480.3|6476.3|6480.2|6477.4|6480.3|6477.4|6479.2|6476.3|5
1617066180000|2021-03-30 01:03:00|6479.2|6476.4|6480.2|6477.4|6480.3|6477.4|6479.2|6475.3|30
1617066190000|2021-03-30 01:03:10|6480.7|6477.9|6480.7|6477.9|6481.3|6477.9|6480.2|6477.3|23
1617066200000|2021-03-30 01:03:20|6480.2|6477.4|6480.2|6477.4|6480.2|6477.4|6480.2|6477.4|8
1617066210000|2021-03-30 01:03:30|6479.3|6475.3|6475.3|6471.3|6479.3|6475.4|6472.7|6469.9|89
1617066220000|2021-03-30 01:03:40|6475.2|6472.4|6475.7|6472.9|6479.3|6476.4|6475.2|6472.3|11
1617066230000|2021-03-30 01:03:50|6476.2|6473.4|6478.3|6474.3|6478.3|6474.9|6476.2|6472.3|15
1617066240000|2021-03-30 01:04:00|6477.3|6473.3|6475.2|6472.4|6477.3|6473.4|6473.2|6470.3|22
1617066250000|2021-03-30 01:04:10|6476.2|6473.4|6475.2|6472.4|6477.3|6474.4|6475.2|6471.3|3
1617066260000|2021-03-30 01:04:20|6473.2|6470.4|6474.2|6471.4|6475.3|6472.4|6473.2|6470.3|40
1617066270000|2021-03-30 01:04:30|6474.3|6470.3|6473.2|6470.4|6474.3|6470.4|6473.2|6470.3|9
1617066280000|2021-03-30 01:04:40|6473.7|6470.9|6474.2|6471.4|6474.2|6471.4|6473.2|6470.4|16
1617066290000|2021-03-30 01:04:50|6474.3|6470.3|6473.2|6470.4|6474.3|6471.4|6471.2|6468.3|52
1617066300000|2021-03-30 01:05:00|6473.3|6469.3|6474.2|6471.4|6474.7|6471.9|6472.2|6469.3|48
1617066310000|2021-03-30 01:05:10|6474.7|6471.9|6471.2|6468.4|6474.7|6471.9|6471.2|6468.4|115
1617066320000|2021-03-30 01:05:20|6471.7|6468.9|6466.7|6463.9|6473.3|6469.4|6466.2|6463.4|94
1617066330000|2021-03-30 01:05:30|6467.2|6464.4|6469.3|6465.3|6469.3|6466.4|6467.2|6464.4|38
1617066340000|2021-03-30 01:05:40|6468.2|6465.4|6470.2|6467.4|6470.2|6467.4|6466.2|6463.4|28
1617066350000|2021-03-30 01:05:50|6471.7|6468.9|6471.3|6467.3|6472.7|6469.9|6471.2|6467.3|10
1617066360000|2021-03-30 01:06:00|6471.2|6468.4|6474.2|6471.4|6474.3|6471.4|6471.2|6468.4|41
1617066370000|2021-03-30 01:06:10|6474.3|6470.3|6473.2|6470.4|6474.3|6471.4|6472.2|6469.3|69
1617066380000|2021-03-30 01:06:20|6473.7|6470.9|6472.2|6469.4|6473.7|6470.9|6471.2|6468.3|35
1617066390000|2021-03-30 01:06:30|6472.3|6468.3|6470.2|6467.4|6472.3|6468.4|6470.2|6467.4|8
1617066400000|2021-03-30 01:06:40|6470.3|6466.3|6468.3|6464.3|6470.3|6467.4|6466.2|6463.3|70
1617066410000|2021-03-30 01:06:50|6468.2|6465.4|6470.2|6467.4|6470.2|6467.4|6468.2|6465.3|7
1617066420000|2021-03-30 01:07:00|6470.7|6467.9|6472.2|6469.4|6475.2|6472.4|6470.7|6467.9|66
1617066430000|2021-03-30 01:07:10|6470.7|6467.9|6470.2|6467.4|6472.3|6469.4|6470.2|6467.3|37
1617066440000|2021-03-30 01:07:20|6471.2|6468.4|6467.2|6464.4|6471.7|6468.9|6466.2|6463.4|59
1617066450000|2021-03-30 01:07:30|6467.7|6464.9|6467.2|6464.4|6469.3|6466.4|6466.2|6463.3|86
1617066460000|2021-03-30 01:07:40|6468.2|6465.4|6467.2|6464.4|6470.3|6466.4|6467.2|6464.3|46
1617066470000|2021-03-30 01:07:50|6467.3|6463.3|6465.2|6462.4|6467.8|6464.4|6464.7|6461.9|77
1617066480000|2021-03-30 01:08:00|6466.3|6462.3|6468.2|6465.4|6468.2|6465.4|6465.2|6462.3|48
1617066490000|2021-03-30 01:08:10|6467.7|6464.9|6467.2|6464.4|6467.7|6464.9|6465.2|6462.4|34
1617066500000|2021-03-30 01:08:20|6466.2|6463.4|6466.2|6463.4|6467.2|6464.4|6464.2|6461.4|65
1617066510000|2021-03-30 01:08:30|6466.7|6463.9|6469.2|6466.4|6469.2|6466.4|6466.7|6463.9|5
1617066520000|2021-03-30 01:08:40|6468.2|6465.4|6466.3|6462.3|6468.3|6465.4|6464.2|6461.4|56
1617066530000|2021-03-30 01:08:50|6466.2|6463.4|6471.2|6468.4|6471.2|6468.4|6466.2|6463.4|9
1617066550000|2021-03-30 01:09:10|6470.7|6467.9|6467.2|6464.4|6470.7|6467.9|6467.2|6464.4|58
1617066560000|2021-03-30 01:09:20|6468.2|6465.4|6469.2|6466.4|6469.2|6466.4|6467.2|6464.3|14
1617066570000|2021-03-30 01:09:30|6470.2|6467.4|6468.2|6465.4|6470.2|6467.4|6468.2|6464.3|30
1617066580000|2021-03-30 01:09:40|6469.2|6466.4|6468.2|6465.4|6469.2|6466.4|6468.2|6465.4|64
1617066590000|2021-03-30 01:09:50|6470.3|6466.3|6473.3|6469.3|6473.3|6470.4|6469.2|6466.3|51
1617066600000|2021-03-30 01:10:00|6473.2|6470.4|6472.2|6469.4|6473.2|6470.4|6472.2|6469.4|4
1617066610000|2021-03-30 01:10:10|6472.7|6469.9|6476.2|6473.4|6477.7|6474.9|6472.2|6469.3|35
1617066620000|2021-03-30 01:10:20|6476.7|6473.9|6481.3|6477.3|6482.2|6479.4|6476.2|6473.3|19
1617066630000|2021-03-30 01:10:30|6480.2|6477.4|6479.2|6476.4|6482.3|6479.4|6479.2|6476.4|34
1617066640000|2021-03-30 01:10:40|6478.2|6475.4|6481.2|6478.4|6481.2|6478.4|6478.2|6475.3|4
1617066650000|2021-03-30 01:10:50|6480.7|6477.9|6483.2|6480.4|6486.3|6483.4|6480.7|6477.9|96
1617066660000|2021-03-30 01:11:00|6484.3|6480.3|6483.2|6480.4|6484.3|6480.4|6483.2|6480.3|1
1617066670000|2021-03-30 01:11:10|6482.3|6478.3|6484.2|6481.4|6484.2|6481.4|6481.2|6477.3|12
1617066680000|2021-03-30 01:11:20|6484.3|6480.3|6484.2|6481.4|6484.3|6481.4|6483.7|6480.3|14
1617066690000|2021-03-30 01:11:30|6485.2|6482.4|6487.3|6483.3|6487.3|6483.3|6485.2|6482.4|4
1617066700000|2021-03-30 01:11:40|6487.2|6484.4|6488.3|6484.3|6488.3|6485.4|6487.2|6484.3|9
1617066710000|2021-03-30 01:11:50|6487.2|6484.4|6486.2|6483.4|6487.3|6484.4|6485.2|6482.3|13
1617066720000|2021-03-30 01:12:00|6487.3|6483.3|6486.2|6483.4|6487.3|6483.4|6486.2|6483.3|0
1617066730000|2021-03-30 01:12:10|6486.3|6482.3|6482.7|6479.9|6486.3|6483.4|6482.7|6479.9|21
1617066740000|2021-03-30 01:12:20|6482.2|6479.4|6482.3|6478.3|6482.3|6479.4|6481.2|6478.3|16
1617066750000|2021-03-30 01:12:30|6481.2|6478.4|6480.2|6477.4|6481.3|6478.4|6478.7|6475.3|8
1617066760000|2021-03-30 01:12:40|6479.2|6476.4|6479.3|6475.3|6480.7|6477.9|6479.2|6475.3|4
1617066770000|2021-03-30 01:12:50|6478.2|6475.4|6479.2|6476.4|6479.3|6476.4|6478.2|6474.8|0
1617066780000|2021-03-30 01:13:00|6480.3|6476.3|6479.2|6476.4|6480.3|6476.4|6479.2|6476.3|3
1617066790000|2021-03-30 01:13:10|6479.3|6475.3|6480.2|6477.4|6480.2|6477.4|6479.2|6475.3|5
1617066800000|2021-03-30 01:13:20|6480.3|6476.3|6479.2|6476.4|6480.3|6477.4|6478.7|6475.9|0
1617066810000|2021-03-30 01:13:30|6478.2|6475.4|6479.3|6475.3|6479.3|6476.4|6478.2|6475.3|18
1617066820000|2021-03-30 01:13:40|6479.2|6476.4|6480.8|6476.8|6480.8|6477.4|6479.2|6475.3|8
1617066830000|2021-03-30 01:13:50|6480.3|6476.3|6481.2|6478.4|6481.2|6478.4|6480.2|6476.3|4
1617066840000|2021-03-30 01:14:00|6481.3|6477.3|6481.2|6478.4|6481.3|6478.4|6480.2|6477.3|4
1617066850000|2021-03-30 01:14:10|6482.2|6479.4|6482.3|6478.3|6482.3|6479.4|6482.2|6478.3|3
1617066860000|2021-03-30 01:14:20|6481.2|6478.4|6481.2|6478.4|6482.3|6478.4|6481.2|6478.3|2
1617066870000|2021-03-30 01:14:30|6481.3|6477.3|6478.2|6475.4|6482.3|6479.4|6478.2|6475.3|16
1617066880000|2021-03-30 01:14:40|6477.7|6474.9|6478.2|6475.4|6478.3|6475.4|6477.7|6474.3|3
1617066890000|2021-03-30 01:14:50|6479.2|6476.4|6479.2|6476.4|6479.2|6476.4|6479.2|6476.4|4
1617066900000|2021-03-30 01:15:00|6480.2|6477.4|6481.2|6478.4|6481.2|6478.4|6480.2|6477.4|5
1617066910000|2021-03-30 01:15:10|6482.2|6479.4|6484.3|6480.3|6484.7|6481.9|6482.2|6479.4|55
1617066920000|2021-03-30 01:15:20|6484.2|6481.4|6484.2|6481.4|6484.2|6481.4|6484.2|6481.4|0
1617066930000|2021-03-30 01:15:30|6485.2|6482.4|6485.2|6482.4|6485.2|6482.4|6485.2|6482.4|1
1617066940000|2021-03-30 01:15:40|6485.3|6481.3|6486.2|6483.4|6487.3|6484.4|6485.2|6481.3|7
1617066950000|2021-03-30 01:15:50|6487.2|6484.4|6486.2|6483.4|6488.3|6484.4|6486.2|6483.3|3
1617066960000|2021-03-30 01:16:00|6487.3|6483.3|6486.3|6482.3|6487.3|6484.4|6485.7|6482.3|5
1617066970000|2021-03-30 01:16:10|6485.2|6482.4|6485.2|6482.4|6486.3|6483.4|6484.7|6481.9|1
1617066980000|2021-03-30 01:16:20|6486.3|6482.3|6485.7|6482.9|6486.3|6483.4|6485.2|6482.3|8
1617066990000|2021-03-30 01:16:30|6485.2|6482.4|6485.2|6482.4|6485.2|6482.4|6485.2|6482.4|1
1617067000000|2021-03-30 01:16:40|6486.2|6483.4|6482.3|6478.3|6486.2|6483.4|6481.2|6478.3|17
1617067010000|2021-03-30 01:16:50|6482.2|6479.4|6484.8|6480.8|6484.8|6481.4|6482.2|6479.4|1
1617067020000|2021-03-30 01:17:00|6484.3|6480.3|6484.3|6480.3|6484.3|6480.3|6484.3|6480.3|0
1617067030000|2021-03-30 01:17:10|6484.2|6481.4|6485.3|6481.3|6485.3|6481.4|6484.2|6481.3|8
1617067040000|2021-03-30 01:17:20|6485.2|6482.4|6488.3|6484.3|6488.8|6485.4|6485.2|6482.4|16
1617067050000|2021-03-30 01:17:30|6488.2|6485.4|6487.2|6484.4|6488.3|6485.4|6487.2|6484.3|11
1617067060000|2021-03-30 01:17:40|6489.2|6486.4|6491.3|6487.3|6491.3|6488.4|6489.2|6486.4|19
1617067070000|2021-03-30 01:17:50|6490.2|6487.4|6489.2|6486.4|6490.3|6487.4|6489.2|6486.3|64
1617067080000|2021-03-30 01:18:00|||||||||3
1617067090000|2021-03-30 01:18:10|6488.7|6485.9|6488.3|6484.3|6488.7|6485.9|6487.2|6484.3|5
1617067100000|2021-03-30 01:18:20|6487.2|6484.4|6490.3|6486.3|6491.3|6487.4|6487.2|6484.4|21
1617067110000|2021-03-30 01:18:30|6489.2|6486.4|6490.2|6487.4|6490.2|6487.4|6489.2|6485.8|0
1617067120000|2021-03-30 01:18:40|6489.2|6486.4|6488.2|6485.4|6489.3|6486.4|6488.2|6485.3|12
1617067130000|2021-03-30 01:18:50|6489.2|6486.4|6489.2|6486.4|6489.2|6486.4|6489.2|6486.4|0
1617067140000|2021-03-30 01:19:00|6488.2|6485.4|6489.2|6486.4|6489.3|6486.4|6488.2|6485.3|8
1617067150000|2021-03-30 01:19:10|6489.3|6485.3|6489.2|6486.4|6489.3|6486.4|6488.2|6485.3|0
1617067160000|2021-03-30 01:19:20|6488.2|6485.4|6491.7|6488.9|6491.7|6488.9|6488.2|6485.3|8
1617067170000|2021-03-30 01:19:30|6491.2|6488.4|6489.2|6486.4|6491.2|6488.4|6489.2|6486.3|4
1617067180000|2021-03-30 01:19:40|6490.3|6486.3|6489.7|6486.9|6491.3|6488.4|6489.7|6486.3|26
1617067190000|2021-03-30 01:19:50|6491.3|6487.3|6490.2|6487.4|6491.3|6487.4|6490.2|6487.3|1
1617067200000|2021-03-30 01:20:00|6489.2|6486.4|6486.2|6483.4|6490.3|6486.4|6486.2|6483.4|18
1617067210000|2021-03-30 01:20:10|6485.2|6482.4|6483.2|6480.4|6485.3|6482.4|6483.2|6480.3|21
1617067220000|2021-03-30 01:20:20|6484.3|6480.3|6483.2|6480.4|6484.3|6481.4|6483.2|6480.3|13
1617067230000|2021-03-30 01:20:30|6484.2|6481.4|6484.2|6481.4|6484.2|6481.4|6484.2|6481.4|11
1617067240000|2021-03-30 01:20:40|6484.3|6480.3|6484.2|6481.4|6484.3|6481.4|6484.2|6480.3|2
1617067250000|2021-03-30 01:20:50|6484.3|6480.3|6484.3|6480.3|6484.3|6480.3|6484.3|6480.3|0
1617067260000|2021-03-30 01:21:00|6484.2|6481.4|6484.2|6481.4|6484.2|6481.4|6484.2|6481.4|0
1617067270000|2021-03-30 01:21:10|6483.7|6480.9|6482.3|6478.3|6483.7|6480.9|6482.2|6478.3|19
1617067280000|2021-03-30 01:21:20|6481.2|6478.4|6482.2|6479.4|6482.3|6479.4|6481.2|6477.8|7
1617067290000|2021-03-30 01:21:30|6482.3|6478.3|6479.2|6476.4|6482.3|6479.4|6478.7|6475.3|45
1617067300000|2021-03-30 01:21:40|6480.2|6477.4|6481.3|6477.3|6481.3|6478.4|6479.7|6476.9|18
1617067310000|2021-03-30 01:21:50|6481.2|6478.4|6482.2|6479.4|6483.3|6479.4|6481.2|6478.4|14
1617067320000|2021-03-30 01:22:00|6481.2|6478.4|6481.3|6477.3|6481.8|6478.4|6481.2|6477.3|9
1617067330000|2021-03-30 01:22:10|6480.2|6477.4|6480.3|6476.3|6481.3|6477.4|6479.2|6476.3|20
1617067340000|2021-03-30 01:22:20|6479.2|6476.4|6480.3|6476.3|6480.3|6477.4|6479.2|6476.3|11
1617067350000|2021-03-30 01:22:30|6479.2|6476.4|6479.2|6476.4|6479.3|6476.4|6479.2|6475.3|1
1617067360000|2021-03-30 01:22:40|6478.7|6475.9|6479.2|6476.4|6479.3|6476.4|6478.7|6475.3|11
1617067370000|2021-03-30 01:22:50|6478.7|6475.9|6479.2|6476.4|6479.3|6476.4|6478.2|6475.3|22
1617067380000|2021-03-30 01:23:00|6478.2|6475.4|6475.2|6472.4|6478.2|6475.4|6475.2|6472.3|55
1617067390000|2021-03-30 01:23:10|6476.2|6473.4|6474.7|6471.9|6476.2|6473.4|6474.7|6471.9|3
1617067400000|2021-03-30 01:23:20|6476.2|6473.4|6477.2|6474.4|6477.2|6474.4|6476.2|6473.4|21
1617067420000|2021-03-30 01:23:40|6476.2|6473.4|6475.7|6472.9|6476.2|6473.4|6475.7|6472.9|0
1617067430000|2021-03-30 01:23:50|6476.2|6473.4|6475.2|6472.4|6476.2|6473.4|6475.2|6472.4|0
1617067440000|2021-03-30 01:24:00|6475.7|6472.9|6476.2|6473.4|6476.2|6473.4|6475.7|6472.9|0
1617067450000|2021-03-30 01:24:10|6475.2|6472.4|6473.2|6470.4|6475.2|6472.4|6473.2|6470.4|16
1617067460000|2021-03-30 01:24:20|6472.7|6469.9|6473.2|6470.4|6474.2|6471.4|6472.7|6469.3|33
1617067480000|2021-03-30 01:24:40|6473.7|6470.9|6473.2|6470.4|6473.7|6470.9|6473.2|6470.4|6
1617067490000|2021-03-30 01:24:50|6474.2|6471.4|6475.7|6472.9|6476.3|6473.4|6474.2|6471.4|1
1617067500000|2021-03-30 01:25:00|6476.2|6473.4|6476.2|6473.4|6476.2|6473.4|6476.2|6473.4|2
1617067510000|2021-03-30 01:25:10|6476.3|6472.3|6474.2|6471.4|6476.3|6472.4|6474.2|6471.3|13
1617067520000|2021-03-30 01:25:20|6475.2|6472.4|6475.2|6472.4|6475.2|6472.4|6475.2|6472.4|0
1617067530000|2021-03-30 01:25:30|6476.2|6473.4|6477.2|6474.4|6477.2|6474.4|6476.2|6473.4|1
1617067540000|2021-03-30 01:25:40|6476.2|6473.4|6476.2|6473.4|6477.3|6474.4|6476.2|6473.3|3
1617067550000|2021-03-30 01:25:50|6475.7|6472.9|6476.7|6473.9|6477.2|6474.4|6475.7|6472.9|5
1617067560000|2021-03-30 01:26:00|6476.2|6473.4|6476.2|6473.4|6476.2|6473.4|6476.2|6473.4|1
1617067570000|2021-03-30 01:26:10|6476.3|6472.3|6475.2|6472.4|6476.3|6473.4|6475.2|6472.3|1
1617067580000|2021-03-30 01:26:20|6476.2|6473.4|6475.2|6472.4|6476.2|6473.4|6475.2|6472.4|2
1617067590000|2021-03-30 01:26:30|||||||||3
1617067600000|2021-03-30 01:26:40|6474.7|6471.9|6475.2|6472.4|6475.2|6472.4|6474.2|6471.4|6
1617067610000|2021-03-30 01:26:50|6474.7|6471.9|6474.2|6471.4|6475.2|6472.4|6473.7|6470.9|4
1617067620000|2021-03-30 01:27:00|6473.7|6470.9|6473.3|6469.3|6473.7|6470.9|6473.2|6469.3|4
1617067630000|2021-03-30 01:27:10|6472.2|6469.4|6472.2|6469.4|6472.7|6469.9|6471.7|6468.9|4
1617067640000|2021-03-30 01:27:20|6473.2|6470.4|6473.2|6470.4|6473.3|6470.4|6473.2|6469.3|3
1617067650000|2021-03-30 01:27:30|6472.2|6469.4|6472.7|6469.9|6473.3|6470.4|6472.2|6469.3|2
1617067660000|2021-03-30 01:27:40|6472.2|6469.4|6472.2|6469.4|6472.2|6469.4|6472.2|6469.4|1
1617067670000|2021-03-30 01:27:50|6472.7|6469.9|6473.2|6470.4|6473.2|6470.4|6472.7|6469.9|4
1617067690000|2021-03-30 01:28:10|6472.7|6469.9|6472.2|6469.4|6472.7|6469.9|6472.2|6469.4|8
1617067700000|2021-03-30 01:28:20|6472.7|6469.9|6472.7|6469.9|6472.7|6469.9|6472.2|6469.4|0
1617067710000|2021-03-30 01:28:30|6472.2|6469.4|6472.2|6469.4|6472.2|6469.4|6472.2|6469.4|0
1617067720000|2021-03-30 01:28:40|6472.7|6469.9|6472.2|6469.4|6472.7|6469.9|6472.2|6469.4|4
1617067730000|2021-03-30 01:28:50|6471.7|6468.9|6471.7|6468.9|6471.7|6468.9|6471.7|6468.9|0
1617067740000|2021-03-30 01:29:00|6472.2|6469.4|6473.2|6470.4|6473.2|6470.4|6472.2|6469.4|11
1617067750000|2021-03-30 01:29:10|||||||||1
1617067760000|2021-03-30 01:29:20|6474.7|6471.9|6473.2|6470.4|6474.7|6471.9|6473.2|6470.4|4
1617067770000|2021-03-30 01:29:30|6474.2|6471.4|6473.2|6470.4|6474.2|6471.4|6473.2|6470.4|14
1617067780000|2021-03-30 01:29:40|6474.7|6471.9|6475.2|6472.4|6475.2|6472.4|6474.7|6471.9|2
1617067790000|2021-03-30 01:29:50|6474.2|6471.4|6474.2|6471.4|6474.2|6471.4|6474.2|6471.4|4
1617067800000|2021-03-30 01:30:00|6474.7|6471.9|6473.2|6470.4|6474.7|6471.9|6473.2|6470.3|7
1617067810000|2021-03-30 01:30:10|6473.3|6469.3|6472.2|6469.4|6473.3|6470.4|6471.7|6468.9|6
1617067820000|2021-03-30 01:30:20|6471.7|6468.9|6470.2|6467.4|6472.2|6469.4|6469.2|6466.4|20
1617067830000|2021-03-30 01:30:30|6469.2|6466.4|6468.2|6465.4|6469.2|6466.4|6467.2|6464.4|11
1617067840000|2021-03-30 01:30:40|6469.2|6466.4|6469.2|6466.4|6469.2|6466.4|6467.7|6464.9|1
1617067850000|2021-03-30 01:30:50|6468.2|6465.4|6468.2|6465.4|6468.2|6465.4|6467.2|6464.4|2
1617067860000|2021-03-30 01:31:00|6467.2|6464.4|6468.2|6465.4|6468.2|6465.4|6467.2|6464.4|1
1617067870000|2021-03-30 01:31:10|6469.2|6466.4|6469.2|6466.4|6470.2|6467.4|6469.2|6466.4|6
1617067880000|2021-03-30 01:31:20|6469.7|6466.9|6470.2|6467.4|6472.2|6469.4|6469.7|6466.9|3
1617067890000|2021-03-30 01:31:30|6470.7|6467.9|6471.2|6468.4|6471.7|6468.9|6470.7|6467.9|2
1617067900000|2021-03-30 01:31:40|6472.2|6469.4|6470.2|6467.4|6472.2|6469.4|6470.2|6467.3|10
1617067910000|2021-03-30 01:31:50|6471.2|6468.4|6469.2|6466.4|6471.2|6468.4|6469.2|6466.4|17
1617067920000|2021-03-30 01:32:00|6469.7|6466.9|6468.2|6465.4|6469.7|6466.9|6468.2|6465.4|20
1617067940000|2021-03-30 01:32:20|6468.7|6465.9|6468.2|6465.4|6469.2|6466.4|6468.2|6465.4|2
1617067960000|2021-03-30 01:32:40|6468.7|6465.9|6469.2|6466.4|6469.7|6466.9|6468.2|6465.4|32
1617067970000|2021-03-30 01:32:50|6468.2|6465.4|6470.2|6467.4|6470.2|6467.4|6468.2|6465.4|9
1617067980000|2021-03-30 01:33:00|6469.2|6466.4|6473.2|6470.4|6473.2|6470.4|6469.2|6466.4|119
1617067990000|2021-03-30 01:33:10|6472.2|6469.4|6472.2|6469.4|6474.2|6471.4|6472.2|6469.3|20
1617068000000|2021-03-30 01:33:20|6472.7|6469.9|6472.2|6469.4|6472.7|6469.9|6471.2|6468.4|1
1617068020000|2021-03-30 01:33:40|6473.2|6470.4|6473.7|6470.9|6473.7|6470.9|6472.2|6469.4|1
1617068030000|2021-03-30 01:33:50|6474.2|6471.4|6474.2|6471.4|6474.7|6471.9|6474.2|6471.4|3
1617068040000|2021-03-30 01:34:00|||||||||5
1617068050000|2021-03-30 01:34:10|6474.7|6471.9|6476.2|6473.4|6476.7|6473.9|6474.7|6471.9|9
1617068060000|2021-03-30 01:34:20|6475.7|6472.9|6476.2|6473.4|6476.2|6473.4|6475.2|6472.4|0
1617068070000|2021-03-30 01:34:30|6475.7|6472.9|6475.2|6472.4|6475.7|6472.9|6475.2|6472.4|1
1617068080000|2021-03-30 01:34:40|6475.7|6472.9|6476.2|6473.4|6476.7|6473.9|6475.7|6472.9|0
1617068090000|2021-03-30 01:34:50|6476.7|6473.9|6476.2|6473.4|6476.7|6473.9|6476.2|6473.4|1
1617068100000|2021-03-30 01:35:00|6475.2|6472.4|6475.2|6472.4|6475.7|6472.9|6474.7|6471.9|8
1617068110000|2021-03-30 01:35:10|6474.7|6471.9|6473.7|6470.9|6475.2|6472.4|6473.7|6470.9|15
1617068120000|2021-03-30 01:35:20|6473.2|6470.4|6471.2|6468.4|6473.2|6470.4|6470.7|6467.9|27
1617068130000|2021-03-30 01:35:30|6472.2|6469.4|6467.7|6464.9|6472.3|6469.4|6467.7|6464.9|84
1617068140000|2021-03-30 01:35:40|6468.2|6465.4|6468.2|6465.4|6468.7|6465.9|6467.7|6464.9|28
1617068150000|2021-03-30 01:35:50|6469.2|6466.4|6470.2|6467.4|6470.7|6467.9|6469.2|6466.4|4
1617068160000|2021-03-30 01:36:00|6471.2|6468.4|6470.2|6467.4|6471.2|6468.4|6470.2|6467.4|5
1617068170000|2021-03-30 01:36:10|6469.2|6466.4|6469.2|6466.4|6469.2|6466.4|6469.2|6466.4|3
1617068180000|2021-03-30 01:36:20|6469.3|6465.3|6468.2|6465.4|6469.3|6465.4|6467.7|6464.9|20
1617068190000|2021-03-30 01:36:30|6469.2|6466.4|6469.2|6466.4|6469.3|6466.4|6468.2|6465.3|0
1617068200000|2021-03-30 01:36:40|6470.2|6467.4|6470.3|6466.3|6470.3|6467.4|6469.2|6466.3|1
1617068210000|2021-03-30 01:36:50|6470.2|6467.4|6470.2|6467.4|6471.2|6468.4|6470.2|6467.4|0
1617068220000|2021-03-30 01:37:00|6471.2|6468.4|6474.2|6471.4|6474.2|6471.4|6471.2|6468.4|5
1617068230000|2021-03-30 01:37:10|6475.3|6471.3|6475.2|6472.4|6476.2|6473.4|6474.2|6471.3|19
1617068250000|2021-03-30 01:37:30|6474.7|6471.9|6475.7|6472.9|6475.7|6472.9|6474.2|6471.4|2
1617068260000|2021-03-30 01:37:40|6474.2|6471.4|6473.7|6470.9|6475.2|6472.4|6473.7|6470.9|9
1617068270000|2021-03-30 01:37:50|6474.2|6471.4|6474.2|6471.4|6474.2|6471.4|6474.2|6471.4|0
1617068290000|2021-03-30 01:38:10|6475.2|6472.4|6474.2|6471.4|6477.2|6474.4|6474.2|6471.4|5
1617068300000|2021-03-30 01:38:20|6474.7|6471.9|6476.2|6473.4|6476.2|6473.4|6474.7|6471.9|7
1617068310000|2021-03-30 01:38:30|6476.7|6473.9|6476.7|6473.9|6476.7|6473.9|6476.7|6473.9|1
1617068320000|2021-03-30 01:38:40|6475.2|6472.4|6474.7|6471.9|6475.2|6472.4|6474.7|6471.9|2
1617068330000|2021-03-30 01:38:50|6474.3|6470.3|6472.3|6468.3|6474.3|6470.4|6471.2|6468.3|12
1617068340000|2021-03-30 01:39:00|6471.2|6468.4|6471.2|6468.4|6471.2|6468.4|6471.2|6468.4|0
1617068350000|2021-03-30 01:39:10|6472.2|6469.4|6472.2|6469.4|6472.3|6469.4|6471.2|6468.3|0
1617068360000|2021-03-30 01:39:20|6473.3|6469.3|6472.7|6469.9|6473.3|6469.9|6472.2|6469.3|0
1617068370000|2021-03-30 01:39:30|6473.2|6470.4|6473.3|6469.3|6473.3|6470.4|6473.2|6469.3|1
1617068380000|2021-03-30 01:39:40|6472.2|6469.4|6472.2|6469.4|6472.2|6469.4|6472.2|6469.4|3
1617068390000|2021-03-30 01:39:50|6472.3|6468.3|6471.2|6468.4|6472.3|6468.4|6471.2|6468.3|0
1617068400000|2021-03-30 01:40:00|6472.3|6468.3|6473.2|6470.4|6474.3|6470.4|6472.2|6468.3|7
1617068410000|2021-03-30 01:40:10|6473.7|6470.9|6473.7|6470.9|6473.7|6470.9|6472.2|6469.4|9
1617068420000|2021-03-30 01:40:20|6472.7|6469.9|6474.2|6471.4|6475.3|6471.9|6472.7|6469.9|40
1617068430000|2021-03-30 01:40:30|6475.3|6471.3|6473.2|6470.4|6475.7|6472.9|6473.2|6470.4|4
1617068440000|2021-03-30 01:40:40|6473.7|6470.9|6474.2|6471.4|6474.2|6471.4|6473.7|6470.9|1
1617068460000|2021-03-30 01:41:00|6474.7|6471.9|6476.2|6473.4|6477.2|6474.4|6474.7|6471.9|6
1617068470000|2021-03-30 01:41:10|6477.3|6473.3|6476.2|6473.4|6477.3|6473.4|6476.2|6473.3|1
1617068480000|2021-03-30 01:41:20|6477.3|6473.3|6476.2|6473.4|6477.3|6473.4|6476.2|6473.3|0
1617068510000|2021-03-30 01:41:50|6476.3|6472.3|6475.7|6472.9|6476.3|6472.9|6475.2|6472.3|6
1617068520000|2021-03-30 01:42:00|6476.2|6473.4|6476.2|6473.4|6476.7|6473.9|6476.2|6473.4|3
1617068530000|2021-03-30 01:42:10|6475.7|6472.9|6475.7|6472.9|6475.7|6472.9|6475.7|6472.9|1
1617068540000|2021-03-30 01:42:20|6477.2|6474.4|6478.2|6475.4|6478.2|6475.4|6477.2|6474.4|19
1617068550000|2021-03-30 01:42:30|6477.2|6474.4|6478.3|6474.3|6478.3|6475.4|6477.2|6474.3|17
1617068560000|2021-03-30 01:42:40|6477.2|6474.4|6475.2|6472.4|6478.3|6475.4|6475.2|6472.4|11
1617068570000|2021-03-30 01:42:50|6475.7|6472.9|6476.2|6473.4|6478.2|6475.4|6475.7|6472.9|28
1617068580000|2021-03-30 01:43:00|6477.3|6473.3|6481.2|6478.4|6482.3|6478.9|6477.2|6473.3|47
1617068590000|2021-03-30 01:43:10|6481.3|6477.3|6481.2|6478.4|6481.3|6478.4|6480.2|6477.3|18
1617068600000|2021-03-30 01:43:20|6481.3|6477.3|6480.2|6477.4|6481.3|6478.4|6480.2|6477.3|0
1617068610000|2021-03-30 01:43:30|6479.2|6476.4|6479.2|6476.4|6480.3|6477.4|6479.2|6476.3|1
1617068620000|2021-03-30 01:43:40|6480.2|6477.4|6481.2|6478.4|6481.2|6478.4|6480.2|6477.4|2
1617068630000|2021-03-30 01:43:50|6480.2|6477.4|6481.2|6478.4|6481.7|6478.9|6480.2|6477.4|1
1617068640000|2021-03-30 01:44:00|||||||||4
1617068650000|2021-03-30 01:44:10|6480.2|6477.4|6480.2|6477.4|6480.2|6477.4|6480.2|6477.4|2
1617068660000|2021-03-30 01:44:20|6481.3|6477.3|6481.2|6478.4|6481.3|6478.4|6480.2|6477.3|8
1617068670000|2021-03-30 01:44:30|6482.3|6478.3|6482.2|6479.4|6482.7|6479.9|6482.2|6478.3|5
1617068680000|2021-03-30 01:44:40|6481.2|6478.4|6484.2|6481.4|6484.2|6481.4|6481.2|6478.4|14
1617068690000|2021-03-30 01:44:50|6484.7|6481.9|6484.2|6481.4|6484.7|6481.9|6484.2|6481.4|0
1617068700000|2021-03-30 01:45:00|6485.3|6481.3|6491.2|6488.4|6491.7|6488.9|6484.2|6481.3|53
1617068710000|2021-03-30 01:45:10|6490.7|6487.9|6492.2|6489.4|6492.7|6489.9|6490.7|6487.9|10
1617068720000|2021-03-30 01:45:20|6492.3|6488.3|6491.7|6488.9|6492.7|6489.9|6491.2|6488.3|25
1617068730000|2021-03-30 01:45:30|6492.2|6489.4|6492.2|6489.4|6492.2|6489.4|6491.7|6488.9|5
1617068740000|2021-03-30 01:45:40|6491.7|6488.9|6492.2|6489.4|6492.2|6489.4|6491.7|6488.9|1
1617068750000|2021-03-30 01:45:50|6491.7|6488.9|6493.2|6490.4|6493.2|6490.4|6491.7|6488.9|17
1617068760000|2021-03-30 01:46:00|6493.3|6489.3|6494.2|6491.4|6494.2|6491.4|6491.7|6488.9|13
1617068770000|2021-03-30 01:46:10|6494.7|6491.9|6494.2|6491.4|6494.7|6491.9|6494.2|6491.4|9
1617068780000|2021-03-30 01:46:20|6493.2|6490.4|6492.2|6489.4|6493.2|6490.4|6492.2|6489.4|2
1617068810000|2021-03-30 01:46:50|6493.2|6490.4|6493.2|6490.4|6493.2|6490.4|6493.2|6490.4|0
1617068820000|2021-03-30 01:47:00|6493.7|6490.9|6491.7|6488.9|6493.7|6490.9|6491.7|6488.9|4
1617068830000|2021-03-30 01:47:10|||||||||7
1617068840000|2021-03-30 01:47:20|6492.2|6489.4|6493.2|6490.4|6493.2|6490.4|6491.7|6488.9|11
1617068850000|2021-03-30 01:47:30|6494.2|6491.4|6494.2|6491.4|6494.3|6491.4|6493.2|6490.3|8
1617068860000|2021-03-30 01:47:40|6495.2|6492.4|6495.2|6492.4|6495.7|6492.9|6495.2|6492.4|10
1617068870000|2021-03-30 01:47:50|6495.3|6491.3|6494.2|6491.4|6495.3|6491.4|6494.2|6491.3|2
1617068880000|2021-03-30 01:48:00|6495.3|6491.3|6495.3|6491.3|6496.3|6493.4|6494.2|6491.3|2
1617068890000|2021-03-30 01:48:10|6495.2|6492.4|6496.2|6493.4|6496.2|6493.4|6495.2|6492.4|3
1617068900000|2021-03-30 01:48:20|6495.2|6492.4|6495.2|6492.4|6496.2|6493.4|6495.2|6491.3|79
1617068910000|2021-03-30 01:48:30|6496.2|6493.4|6496.2|6493.4|6497.3|6494.4|6496.2|6493.3|50
1617068920000|2021-03-30 01:48:40|6496.3|6492.3|6496.3|6492.3|6496.3|6492.3|6496.3|6492.3|2
1617068930000|2021-03-30 01:48:50|6497.2|6494.4|6497.7|6494.9|6498.2|6495.4|6497.2|6494.4|51
1617068940000|2021-03-30 01:49:00|6498.2|6495.4|6497.2|6494.4|6499.3|6496.4|6497.2|6494.4|27
1617068950000|2021-03-30 01:49:10|6500.3|6496.3|6500.2|6497.4|6501.7|6498.9|6499.7|6496.3|22
1617068960000|2021-03-30 01:49:20|6501.3|6497.3|6499.2|6496.4|6501.3|6498.4|6499.2|6496.3|3
1617068970000|2021-03-30 01:49:30|6498.3|6494.3|6497.2|6494.4|6498.7|6495.9|6497.2|6494.3|7
1617068980000|2021-03-30 01:49:40|6496.7|6493.9|6496.2|6493.4|6496.7|6493.9|6496.2|6493.4|1
1617068990000|2021-03-30 01:49:50|6497.3|6493.3|6496.2|6493.4|6497.3|6493.4|6495.7|6492.9|6
1617069000000|2021-03-30 01:50:00|6496.7|6493.9|6496.7|6493.9|6497.2|6494.4|6496.7|6493.9|2
1617069010000|2021-03-30 01:50:10|6497.2|6494.4|6496.7|6493.9|6497.2|6494.4|6496.7|6493.9|1
1617069020000|2021-03-30 01:50:20|6496.2|6493.4|6496.2|6493.4|6496.2|6493.4|6495.7|6492.9|1
1617069030000|2021-03-30 01:50:30|6495.7|6492.9|6494.7|6491.9|6495.7|6492.9|6494.7|6491.9|4
1617069040000|2021-03-30 01:50:40|6495.2|6492.4|6495.3|6491.3|6495.3|6492.4|6494.2|6491.3|10
1617069050000|2021-03-30 01:50:50|6495.2|6492.4|6494.2|6491.4|6495.3|6492.4|6494.2|6491.3|19
1617069060000|2021-03-30 01:51:00|6493.7|6490.9|6494.7|6491.9|6494.7|6491.9|6493.2|6490.4|5
1617069070000|2021-03-30 01:51:10|6494.2|6491.4|6493.7|6490.9|6495.2|6492.4|6493.7|6490.9|2
1617069080000|2021-03-30 01:51:20|6494.2|6491.4|6494.7|6491.9|6495.2|6492.4|6494.2|6491.4|6
1617069090000|2021-03-30 01:51:30|6495.2|6492.4|6495.2|6492.4|6495.2|6492.4|6494.2|6491.4|2
1617069100000|2021-03-30 01:51:40|6494.7|6491.9|6494.7|6491.9|6494.7|6491.9|6494.7|6491.9|0
1617069110000|2021-03-30 01:51:50|6494.2|6491.4|6491.2|6488.4|6494.2|6491.4|6491.2|6488.3|30
1617069120000|2021-03-30 01:52:00|6490.7|6487.9|6491.2|6488.4|6491.7|6488.9|6490.2|6487.4|1
1617069130000|2021-03-30 01:52:10|6490.7|6487.9|6491.2|6488.4|6492.3|6489.4|6490.7|6487.3|5
1617069140000|2021-03-30 01:52:20|6490.7|6487.9|6489.2|6486.4|6492.3|6489.4|6489.2|6486.3|1
1617069150000|2021-03-30 01:52:30|6490.2|6487.4|6490.2|6487.4|6490.2|6487.4|6490.2|6487.4|1
1617069160000|2021-03-30 01:52:40|||||||||1
1617069170000|2021-03-30 01:52:50|6490.7|6487.9|6491.2|6488.4|6492.3|6488.4|6490.7|6487.9|1
1617069190000|2021-03-30 01:53:10|6492.2|6489.4|6495.2|6492.4|6495.2|6492.4|6492.2|6489.4|2
1617069200000|2021-03-30 01:53:20|6496.7|6493.9|6496.2|6493.4|6497.2|6494.4|6496.2|6493.4|11
1617069210000|2021-03-30 01:53:30|6496.3|6492.3|6496.2|6493.4|6496.3|6493.4|6495.2|6492.3|1
1617069220000|2021-03-30 01:53:40|6497.2|6494.4|6498.2|6495.4|6498.3|6495.4|6497.2|6494.3|4
1617069230000|2021-03-30 01:53:50|6498.3|6494.3|6498.2|6495.4|6499.3|6496.4|6497.2|6494.3|2
1617069240000|2021-03-30 01:54:00|6499.3|6495.3|6501.2|6498.4|6501.2|6498.4|6498.7|6495.3|23
1617069250000|2021-03-30 01:54:10|6502.2|6499.4|6500.2|6497.4|6502.3|6499.4|6500.2|6497.4|37
1617069260000|2021-03-30 01:54:20|6502.3|6498.3|6501.2|6498.4|6502.3|6499.4|6501.2|6498.3|11
1617069270000|2021-03-30 01:54:30|6502.3|6498.3|6502.3|6498.3|6503.3|6500.4|6501.2|6497.8|6
1617069280000|2021-03-30 01:54:40|6501.2|6498.4|6500.7|6497.9|6501.2|6498.4|6500.7|6497.9|0
1617069290000|2021-03-30 01:54:50|6501.2|6498.4|6501.2|6498.4|6502.2|6499.4|6500.7|6497.9|6
1617069300000|2021-03-30 01:55:00|6500.2|6497.4|6501.3|6497.3|6501.3|6498.4|6500.2|6497.3|11
1617069310000|2021-03-30 01:55:10|6500.2|6497.4|6501.2|6498.4|6502.2|6499.4|6500.2|6497.4|3
1617069320000|2021-03-30 01:55:20|6500.2|6497.4|6503.2|6500.4|6503.2|6500.4|6500.2|6497.3|20
1617069330000|2021-03-30 01:55:30|6503.7|6500.9|6504.2|6501.4|6505.2|6502.4|6503.2|6500.4|8
1617069340000|2021-03-30 01:55:40|6504.7|6501.9|6504.7|6501.9|6505.2|6502.4|6504.7|6501.9|1
1617069350000|2021-03-30 01:55:50|6505.2|6502.4|6504.2|6501.4|6506.2|6503.4|6504.2|6501.4|28
1617069360000|2021-03-30 01:56:00|6503.7|6500.9|6503.2|6500.4|6504.2|6501.4|6503.2|6500.4|8
1617069370000|2021-03-30 01:56:10|6502.7|6499.9|6501.2|6498.4|6502.7|6499.9|6501.2|6498.3|1
1617069390000|2021-03-30 01:56:30|6502.2|6499.4|6501.2|6498.4|6502.3|6499.4|6501.2|6498.3|0
1617069400000|2021-03-30 01:56:40|6500.7|6497.9|6501.2|6498.4|6501.2|6498.4|6500.7|6497.9|0
1617069410000|2021-03-30 01:56:50|6501.7|6498.9|6500.2|6497.4|6502.2|6499.4|6500.2|6497.3|6
1617069430000|2021-03-30 01:57:10|6499.7|6496.9|6499.2|6496.4|6500.3|6497.4|6498.2|6495.4|17
1617069440000|2021-03-30 01:57:20|6498.2|6495.4|6498.2|6495.4|6498.2|6495.4|6498.2|6495.4|0
1617069450000|2021-03-30 01:57:30|||||||||1
1617069460000|2021-03-30 01:57:40|6499.2|6496.4|6499.2|6496.4|6500.2|6497.4|6499.2|6496.4|5
1617069470000|2021-03-30 01:57:50|6499.7|6496.9|6499.2|6496.4|6500.7|6497.9|6499.2|6496.4|50
1617069480000|2021-03-30 01:58:00|6498.2|6495.4|6499.2|6496.4|6499.3|6496.4|6498.2|6495.3|12
1617069490000|2021-03-30 01:58:10|6498.2|6495.4|6499.3|6495.3|6499.3|6495.4|6498.2|6495.3|6
1617069500000|2021-03-30 01:58:20|6498.2|6495.4|6499.2|6496.4|6500.3|6496.4|6498.2|6495.3|2
1617069510000|2021-03-30 01:58:30|6499.3|6495.3|6499.2|6496.4|6500.2|6497.4|6498.2|6495.3|2
1617069520000|2021-03-30 01:58:40|6499.3|6495.3|6498.2|6495.4|6499.3|6496.4|6498.2|6495.3|0
1617069530000|2021-03-30 01:58:50|6499.2|6496.4|6499.2|6496.4|6499.2|6496.4|6499.2|6496.4|1
1617069540000|2021-03-30 01:59:00|||||||||2
1617069560000|2021-03-30 01:59:20|6500.7|6497.9|6501.2|6498.4|6501.2|6498.4|6500.7|6497.9|4
1617069570000|2021-03-30 01:59:30|6500.7|6497.9|6500.2|6497.4|6500.7|6497.9|6500.2|6497.4|4
1617069580000|2021-03-30 01:59:40|6499.3|6495.3|6499.2|6496.4|6499.3|6496.4|6498.7|6495.3|36
1617069590000|2021-03-30 01:59:50|6498.2|6495.4|6500.2|6497.4|6501.2|6498.4|6498.2|6495.4|3
1617069600000|2021-03-30 02:00:00|6500.7|6497.9|6503.2|6500.4|6503.2|6500.4|6500.7|6497.9|17
1617069610000|2021-03-30 02:00:10|6503.7|6500.9|6504.2|6501.4|6505.3|6502.4|6503.7|6500.9|22
1617069620000|2021-03-30 02:00:20|6503.7|6500.9|6503.2|6500.4|6503.7|6500.9|6503.2|6500.4|1
1617069630000|2021-03-30 02:00:30|6502.7|6499.9|6502.7|6499.9|6502.7|6499.9|6502.2|6499.4|1
1617069640000|2021-03-30 02:00:40|6504.2|6501.4|6504.2|6501.4|6504.3|6501.4|6503.2|6500.3|4
1617069650000|2021-03-30 02:00:50|6505.2|6502.4|6505.2|6502.4|6505.2|6502.4|6505.2|6502.4|0
1617069660000|2021-03-30 02:01:00|6505.3|6501.3|6504.2|6501.4|6505.3|6501.4|6504.2|6501.3|0
1617069670000|2021-03-30 02:01:10|6504.7|6501.9|6504.7|6501.9|6504.7|6501.9|6504.7|6501.9|0
1617069680000|2021-03-30 02:01:20|6504.2|6501.4|6505.2|6502.4|6505.2|6502.4|6504.2|6501.4|1
1617069690000|2021-03-30 02:01:30|6505.7|6502.9|6505.7|6502.9|6505.7|6502.9|6505.7|6502.9|9
1617069700000|2021-03-30 02:01:40|6505.2|6502.4|6506.2|6503.4|6506.2|6503.4|6505.2|6502.4|6
1617069710000|2021-03-30 02:01:50|6505.7|6502.9|6506.2|6503.4|6506.2|6503.4|6505.2|6502.4|1
1617069720000|2021-03-30 02:02:00|6506.3|6502.3|6507.7|6504.9|6507.7|6504.9|6506.3|6502.3|8
1617069730000|2021-03-30 02:02:10|6507.2|6504.4|6507.2|6504.4|6508.2|6505.4|6507.2|6504.4|0
1617069740000|2021-03-30 02:02:20|6506.2|6503.4|6506.2|6503.4|6506.2|6503.4|6505.2|6502.4|5
1617069750000|2021-03-30 02:02:30|6507.2|6504.4|6508.3|6504.3|6508.3|6504.4|6507.2|6504.3|0
1617069760000|2021-03-30 02:02:40|6508.2|6505.4|6508.2|6505.4|6508.7|6505.9|6508.2|6505.4|1
1617069770000|2021-03-30 02:02:50|6508.3|6504.3|6508.2|6505.4|6508.3|6505.4|6508.2|6504.3|0
1617069780000|2021-03-30 02:03:00|6507.2|6504.4|6508.2|6505.4|6508.7|6505.9|6507.2|6504.4|2
1617069790000|2021-03-30 02:03:10|6508.7|6505.9|6509.7|6506.9|6509.7|6506.9|6508.7|6505.9|9
1617069800000|2021-03-30 02:03:20|6510.2|6507.4|6509.2|6506.4|6510.2|6507.4|6509.2|6506.4|11
1617069810000|2021-03-30 02:03:30|6509.7|6506.9|6510.2|6507.4|6510.2|6507.4|6509.7|6506.9|4
1617069820000|2021-03-30 02:03:40|6509.7|6506.9|6509.7|6506.9|6509.7|6506.9|6509.2|6506.4|2
1617069830000|2021-03-30 02:03:50|6510.2|6507.4|6509.7|6506.9|6510.2|6507.4|6509.2|6506.4|3
1617069840000|2021-03-30 02:04:00|6510.2|6507.4|6509.2|6506.4|6510.2|6507.4|6509.2|6506.4|3
1617069850000|2021-03-30 02:04:10|6509.7|6506.9|6511.7|6508.9|6511.7|6508.9|6509.7|6506.9|24
1617069860000|2021-03-30 02:04:20|6511.2|6508.4|6511.7|6508.9|6512.2|6509.4|6510.2|6507.4|31
1617069870000|2021-03-30 02:04:30|6511.2|6508.4|6511.2|6508.4|6511.2|6508.4|6511.2|6508.4|0
1617069880000|2021-03-30 02:04:40|6510.2|6507.4|6510.2|6507.4|6510.7|6507.9|6510.2|6507.4|37
1617069890000|2021-03-30 02:04:50|||||||||2
1617069900000|2021-03-30 02:05:00|6511.2|6508.4|6511.2|6508.4|6511.2|6508.4|6511.2|6508.4|2
1617069920000|2021-03-30 02:05:20|6511.7|6508.9|6512.2|6509.4|6512.2|6509.4|6511.7|6508.9|11
1617069930000|2021-03-30 02:05:30|6513.1|6510.3|6511.2|6508.4|6513.1|6510.3|6511.2|6508.3|11
1617069940000|2021-03-30 02:05:40|6511.7|6508.9|6511.2|6508.4|6511.7|6508.9|6511.2|6508.4|0
1617069950000|2021-03-30 02:05:50|6510.2|6507.4|6510.7|6507.9|6510.7|6507.9|6510.2|6507.4|3
1617069960000|2021-03-30 02:06:00|6510.2|6507.4|6507.2|6504.4|6510.2|6507.4|6506.7|6503.9|29
1617069970000|2021-03-30 02:06:10|||||||||1
1617069980000|2021-03-30 02:06:20|6506.2|6503.4|6504.7|6501.9|6506.2|6503.4|6504.7|6501.3|40
1617069990000|2021-03-30 02:06:30|6505.2|6502.4|6504.2|6501.4|6505.7|6502.9|6504.2|6501.4|6
1617070000000|2021-03-30 02:06:40|6504.7|6501.9|6504.2|6501.4|6504.7|6501.9|6504.2|6501.4|1
1617070010000|2021-03-30 02:06:50|6504.7|6501.9|6504.7|6501.9|6504.7|6501.9|6504.7|6501.9|0
1617070020000|2021-03-30 02:07:00|6504.2|6501.4|6505.2|6502.4|6505.2|6502.4|6504.2|6501.4|1
1617070030000|2021-03-30 02:07:10|6506.2|6503.4|6506.6|6503.8|6506.6|6503.8|6506.2|6503.4|14
1617070040000|2021-03-30 02:07:20|6506.7|6503.9|6506.2|6503.4|6506.7|6503.9|6505.2|6502.4|123
1617070050000|2021-03-30 02:07:30|6506.1|6503.3|6506.1|6503.3|6506.1|6503.3|6506.1|6503.3|0
1617070060000|2021-03-30 02:07:40|6506.7|6503.9|6506.7|6503.9|6506.7|6503.9|6506.2|6503.4|24
1617070070000|2021-03-30 02:07:50|6506.2|6503.4|6506.2|6503.4|6506.7|6503.9|6506.2|6503.4|6
1617070090000|2021-03-30 02:08:10|6506.7|6503.9|6507.7|6504.9|6507.7|6504.9|6506.7|6503.9|4
1617070100000|2021-03-30 02:08:20|6507.6|6504.8|6508.6|6505.8|6508.6|6505.8|6506.6|6503.8|7
1617070110000|2021-03-30 02:08:30|6507.7|6504.9|6507.6|6504.8|6507.7|6504.9|6507.6|6504.8|6
1617070120000|2021-03-30 02:08:40|6508.1|6505.3|6507.6|6504.8|6508.1|6505.3|6507.6|6504.8|47
1617070140000|2021-03-30 02:09:00|6507.7|6504.9|6507.1|6504.3|6508.1|6505.3|6507.1|6504.3|4
1617070150000|2021-03-30 02:09:10|6505.2|6502.4|6505.6|6502.8|6505.6|6502.8|6505.1|6502.3|63
1617070160000|2021-03-30 02:09:20|6506.6|6503.8|6506.6|6503.8|6507.1|6504.3|6506.1|6503.3|3
1617070170000|2021-03-30 02:09:30|6504.6|6501.8|6504.1|6501.3|6504.6|6501.8|6504.1|6501.3|2
1617070180000|2021-03-30 02:09:40|6504.6|6501.8|6504.6|6501.8|6504.6|6501.8|6504.1|6501.3|9
1617070190000|2021-03-30 02:09:50|6504.1|6501.3|6503.6|6500.8|6504.1|6501.3|6503.6|6500.8|0
1617070200000|2021-03-30 02:10:00|6504.1|6501.3|6505.1|6502.3|6505.6|6502.8|6503.6|6500.8|10
1617070210000|2021-03-30 02:10:10|6504.6|6501.8|6504.1|6501.3|6505.2|6502.3|6504.1|6501.2|52
1617070220000|2021-03-30 02:10:20|6504.6|6501.8|6506.6|6503.8|6506.6|6503.8|6504.6|6501.8|37
1617070230000|2021-03-30 02:10:30|6507.1|6504.3|6507.6|6504.8|6507.6|6504.8|6506.6|6503.8|6
1617070240000|2021-03-30 02:10:40|6508.1|6505.3|6507.6|6504.8|6508.2|6505.3|6507.1|6504.2|0
1617070250000|2021-03-30 02:10:50|6508.1|6505.3|6510.1|6507.3|6510.1|6507.3|6508.1|6505.3|34
1617070260000|2021-03-30 02:11:00|6510.6|6507.8|6511.1|6508.3|6511.6|6508.8|6510.1|6507.3|12
1617070270000|2021-03-30 02:11:10|6510.6|6507.8|6510.1|6507.3|6511.1|6508.3|6510.1|6507.3|3
1617070280000|2021-03-30 02:11:20|6510.6|6507.8|6511.1|6508.3|6511.1|6508.3|6510.6|6507.8|13
1617070300000|2021-03-30 02:11:40|6511.6|6508.8|6511.6|6508.8|6511.6|6508.8|6510.6|6507.8|2
1617070310000|2021-03-30 02:11:50|6512.1|6509.3|6512.1|6509.3|6512.1|6509.3|6512.1|6509.3|23
1617070320000|2021-03-30 02:12:00|6511.6|6508.8|6511.1|6508.3|6511.6|6508.8|6511.1|6508.3|4
1617070340000|2021-03-30 02:12:20|6510.1|6507.3|6511.6|6508.8|6511.6|6508.8|6509.6|6506.8|18
1617070350000|2021-03-30 02:12:30|6511.1|6508.3|6511.6|6508.8|6512.1|6509.3|6508.6|6505.8|28
1617070360000|2021-03-30 02:12:40|6511.1|6508.3|6506.6|6503.8|6511.1|6508.3|6506.6|6503.8|41
1617070370000|2021-03-30 02:12:50|6506.1|6503.3|6506.1|6503.3|6506.1|6503.3|6505.6|6502.8|20
1617070380000|2021-03-30 02:13:00|6507.1|6504.3|6508.1|6505.3|6509.2|6506.3|6507.1|6504.3|10
1617070390000|2021-03-30 02:13:10|6510.2|6506.2|6511.1|6508.3|6511.2|6508.3|6509.1|6506.2|41
1617070400000|2021-03-30 02:13:20|6510.6|6507.8|6510.1|6507.3|6512.2|6508.8|6509.1|6506.2|30
1617070410000|2021-03-30 02:13:30|6511.1|6508.3|6512.1|6509.3|6512.2|6509.3|6511.1|6508.2|5
1617070420000|2021-03-30 02:13:40|6511.1|6508.3|6510.1|6507.3|6511.2|6508.3|6510.1|6507.2|20
1617070430000|2021-03-30 02:13:50|6511.2|6507.2|6511.1|6508.3|6511.2|6508.3|6511.1|6507.2|2
1617070440000|2021-03-30 02:14:00|6510.1|6507.3|6513.1|6510.3|6513.6|6510.8|6510.1|6507.3|15
1617070450000|2021-03-30 02:14:10|6512.1|6509.3|6511.1|6508.3|6513.2|6510.3|6511.1|6508.3|4
1617070460000|2021-03-30 02:14:20|6510.1|6507.3|6510.1|6507.3|6511.2|6507.3|6509.6|6506.8|6
1617070470000|2021-03-30 02:14:30|6511.2|6507.2|6510.1|6507.3|6511.2|6507.8|6510.1|6507.2|0
1617070480000|2021-03-30 02:14:40|6511.2|6507.2|6512.1|6509.3|6512.2|6509.3|6511.1|6507.2|8
1617070490000|2021-03-30 02:14:50|6513.1|6510.3|6513.1|6510.3|6513.6|6510.8|6513.1|6510.3|10
1617070510000|2021-03-30 02:15:10|6514.1|6511.3|6514.1|6511.3|6514.1|6511.3|6514.1|6511.3|1
1617070520000|2021-03-30 02:15:20|6514.6|6511.8|6514.6|6511.8|6514.6|6511.8|6514.6|6511.8|2
1617070530000|2021-03-30 02:15:30|6514.1|6511.3|6513.1|6510.3|6514.1|6511.3|6513.1|6510.3|1
1617070540000|2021-03-30 02:15:40|6514.1|6511.3|6514.1|6511.3|6514.1|6511.3|6514.1|6511.3|1
1617070560000|2021-03-30 02:16:00|6515.1|6512.3|6516.1|6513.3|6516.1|6513.3|6515.1|6512.3|2
1617070570000|2021-03-30 02:16:10|6516.6|6513.8|6516.6|6513.8|6516.6|6513.8|6516.6|6513.8|0
1617070580000|2021-03-30 02:16:20|6517.1|6514.3|6517.1|6514.3|6517.6|6514.8|6517.1|6514.3|3
1617070600000|2021-03-30 02:16:40|6517.6|6514.8|6517.6|6514.8|6517.6|6514.8|6517.6|6514.8|0
1617070610000|2021-03-30 02:16:50|6517.1|6514.3|6516.1|6513.3|6517.1|6514.3|6516.1|6513.3|1
1617070620000|2021-03-30 02:17:00|6517.2|6513.2|6517.1|6514.3|6517.2|6514.3|6517.1|6513.2|0
1617070630000|2021-03-30 02:17:10|6516.6|6513.8|6517.1|6514.3|6517.1|6514.3|6516.6|6513.8|5
1617070640000|2021-03-30 02:17:20|6517.6|6514.8|6518.1|6515.3|6518.1|6515.3|6517.6|6514.8|2
1617070660000|2021-03-30 02:17:40|6516.6|6513.8|6516.1|6513.3|6517.1|6514.3|6516.1|6513.3|7
1617070680000|2021-03-30 02:18:00|6516.6|6513.8|6517.1|6514.3|6517.1|6514.3|6516.6|6513.8|22
1617070690000|2021-03-30 02:18:10|6518.2|6514.2|6518.1|6515.3|6518.2|6515.3|6518.1|6514.2|1
1617070700000|2021-03-30 02:18:20|6517.1|6514.3|6517.1|6514.3|6518.2|6514.3|6517.1|6514.2|0
1617070710000|2021-03-30 02:18:30|6518.2|6514.2|6517.1|6514.3|6518.2|6514.3|6517.1|6514.2|0
1617070730000|2021-03-30 02:18:50|6517.6|6514.8|6518.1|6515.3|6518.6|6515.8|6517.6|6514.8|94
1617070740000|2021-03-30 02:19:00|6518.6|6515.8|6518.1|6515.3|6518.6|6515.8|6518.1|6515.3|0
1617070750000|2021-03-30 02:19:10|||||||||6
1617070810000|2021-03-30 02:20:10|6518.6|6515.8|6518.6|6515.8|6518.6|6515.8|6518.6|6515.8|1
1617070820000|2021-03-30 02:20:20|||||||||1
1617070830000|2021-03-30 02:20:30|6518.1|6515.3|6517.1|6514.3|6518.1|6515.3|6517.1|6514.3|1
1617070840000|2021-03-30 02:20:40|6516.1|6513.3|6516.1|6513.3|6516.1|6513.3|6516.1|6513.3|0
1617070850000|2021-03-30 02:20:50|6517.1|6514.3|6517.1|6514.3|6517.1|6514.3|6517.1|6514.3|0
1617070860000|2021-03-30 02:21:00|6516.1|6513.3|6516.1|6513.3|6516.1|6513.3|6516.1|6513.3|0
1617070890000|2021-03-30 02:21:30|6517.6|6514.8|6516.1|6513.3|6517.6|6514.8|6516.1|6513.3|21
1617070900000|2021-03-30 02:21:40|||||||||1
1617070920000|2021-03-30 02:22:00|6517.1|6514.3|6517.1|6514.3|6517.1|6514.3|6517.1|6514.3|24
1617070940000|2021-03-30 02:22:20|6517.6|6514.8|6517.6|6514.8|6517.6|6514.8|6517.6|6514.8|0
1617070950000|2021-03-30 02:22:30|6517.1|6514.3|6517.1|6514.3|6517.1|6514.3|6517.1|6514.3|1
1617070960000|2021-03-30 02:22:40|6516.1|6513.3|6516.1|6513.3|6517.1|6514.3|6516.1|6513.3|1
1617070970000|2021-03-30 02:22:50|6514.1|6511.3|6514.1|6511.3|6514.1|6511.3|6513.6|6510.8|5
1617070980000|2021-03-30 02:23:00|6513.6|6510.8|6514.1|6511.3|6514.1|6511.3|6513.6|6510.8|6
1617071000000|2021-03-30 02:23:20|6514.6|6511.8|6516.1|6513.3|6516.6|6513.8|6514.6|6511.8|22
1617071010000|2021-03-30 02:23:30|6517.1|6514.3|6517.1|6514.3|6517.1|6514.3|6516.1|6513.3|40
1617071020000|2021-03-30 02:23:40|6516.1|6513.3|6516.1|6513.3|6516.1|6513.3|6516.1|6513.3|0
1617071030000|2021-03-30 02:23:50|||||||||1
1617071040000|2021-03-30 02:24:00|6517.2|6513.2|6517.1|6514.3|6517.2|6514.3|6517.1|6513.2|0
1617071050000|2021-03-30 02:24:10|6516.1|6513.3|6517.1|6514.3|6518.1|6515.3|6516.1|6513.3|29
1617071100000|2021-03-30 02:25:00|6517.6|6514.8|6518.1|6515.3|6518.1|6515.3|6517.6|6514.8|2
1617071110000|2021-03-30 02:25:10|6518.6|6515.8|6518.6|6515.8|6518.6|6515.8|6518.6|6515.8|6
1617071120000|2021-03-30 02:25:20|6519.1|6516.3|6519.1|6516.3|6519.6|6516.8|6519.1|6516.3|3
1617071140000|2021-03-30 02:25:40|6518.6|6515.8|6519.1|6516.3|6519.1|6516.3|6518.1|6515.3|2
1617071160000|2021-03-30 02:26:00|6519.6|6516.8|6519.1|6516.3|6519.6|6516.8|6518.1|6515.3|1
1617071170000|2021-03-30 02:26:10|6518.6|6515.8|6518.1|6515.3|6519.1|6516.3|6518.1|6515.3|0
1617071210000|2021-03-30 02:26:50|6519.1|6516.3|6519.6|6516.8|6519.6|6516.8|6519.1|6516.3|0
1617071220000|2021-03-30 02:27:00|6519.1|6516.3|6519.1|6516.3|6519.1|6516.3|6519.1|6516.3|0
1617071230000|2021-03-30 02:27:10|||||||||2
1617071240000|2021-03-30 02:27:20|6518.1|6515.3|6518.1|6515.3|6518.1|6515.3|6518.1|6515.3|1
1617071270000|2021-03-30 02:27:50|||||||||1
1617071310000|2021-03-30 02:28:30|||||||||1
1617071350000|2021-03-30 02:29:10|||||||||1
1617071370000|2021-03-30 02:29:30|6518.6|6515.8|6518.6|6515.8|6518.6|6515.8|6518.1|6515.3|0
1617071380000|2021-03-30 02:29:40|6518.1|6515.3|6519.1|6516.3|6519.6|6516.8|6518.1|6515.3|8
1617071390000|2021-03-30 02:29:50|6519.2|6515.2|6519.1|6516.3|6519.2|6516.3|6519.1|6515.2|0
1617071400000|2021-03-30 02:30:00|6519.6|6516.8|6520.6|6517.8|6520.6|6517.8|6519.6|6516.8|81
1617071410000|2021-03-30 02:30:10|6521.6|6518.8|6522.1|6519.3|6522.6|6519.8|6521.6|6518.8|24
1617071420000|2021-03-30 02:30:20|6522.6|6519.8|6522.1|6519.3|6523.1|6520.3|6522.1|6519.3|10
1617071430000|2021-03-30 02:30:30|6522.2|6518.2|6522.1|6519.3|6522.2|6519.3|6521.1|6518.2|2
1617071440000|2021-03-30 02:30:40|6523.1|6520.3|6522.1|6519.3|6523.2|6520.3|6522.1|6519.2|11
1617071460000|2021-03-30 02:31:00|6522.6|6519.8|6521.1|6518.3|6523.6|6520.8|6521.1|6518.2|50
1617071470000|2021-03-30 02:31:10|6522.1|6519.3|6523.1|6520.3|6523.1|6520.3|6522.1|6519.3|132
1617071480000|2021-03-30 02:31:20|6523.6|6520.8|6523.6|6520.8|6524.1|6521.3|6523.1|6520.3|16
1617071490000|2021-03-30 02:31:30|6523.1|6520.3|6523.1|6520.3|6523.1|6520.3|6522.6|6519.8|8
1617071500000|2021-03-30 02:31:40|6523.6|6520.8|6523.1|6520.3|6523.6|6520.8|6522.6|6519.8|5
1617071510000|2021-03-30 02:31:50|6523.6|6520.8|6522.1|6519.3|6523.6|6520.8|6522.1|6519.3|30
1617071520000|2021-03-30 02:32:00|6522.6|6519.8|6522.6|6519.8|6522.6|6519.8|6522.6|6519.8|2
1617071530000|2021-03-30 02:32:10|6523.1|6520.3|6523.6|6520.8|6523.6|6520.8|6523.1|6520.3|8
1617071540000|2021-03-30 02:32:20|6524.1|6521.3|6524.1|6521.3|6524.6|6521.8|6523.6|6520.8|45
1617071550000|2021-03-30 02:32:30|6523.6|6520.8|6524.1|6521.3|6524.1|6521.3|6523.6|6520.8|16
1617071560000|2021-03-30 02:32:40|6525.1|6522.3|6523.1|6520.3|6525.1|6522.3|6523.1|6520.3|17
1617071580000|2021-03-30 02:33:00|6523.6|6520.8|6524.1|6521.3|6524.6|6521.8|6523.6|6520.8|22
1617071590000|2021-03-30 02:33:10|6524.6|6521.8|6527.1|6524.3|6527.1|6524.3|6523.1|6520.3|79
1617071600000|2021-03-30 02:33:20|6526.6|6523.8|6528.6|6525.8|6528.6|6525.8|6526.6|6523.8|132
1617071610000|2021-03-30 02:33:30|6529.1|6526.3|6528.1|6525.3|6529.6|6526.8|6528.1|6525.3|17
1617071620000|2021-03-30 02:33:40|6528.6|6525.8|6528.1|6525.3|6528.6|6525.8|6528.1|6525.3|6
1617071630000|2021-03-30 02:33:50|6527.6|6524.8|6527.6|6524.8|6527.6|6524.8|6526.6|6523.8|15
1617071640000|2021-03-30 02:34:00|6527.1|6524.3|6527.1|6524.3|6527.1|6524.3|6527.1|6524.3|6
1617071650000|2021-03-30 02:34:10|6526.1|6523.3|6524.6|6521.8|6526.1|6523.3|6524.6|6521.8|2
1617071660000|2021-03-30 02:34:20|6524.1|6521.3|6524.1|6521.3|6524.1|6521.3|6523.1|6520.3|17
1617071670000|2021-03-30 02:34:30|6524.2|6520.2|6522.1|6519.3|6524.2|6520.3|6521.6|6518.8|14
1617071680000|2021-03-30 02:34:40|6521.6|6518.8|6520.1|6517.3|6522.1|6519.3|6519.1|6516.2|33
1617071690000|2021-03-30 02:34:50|6520.2|6516.2|6519.1|6516.3|6520.7|6517.3|6519.1|6516.2|1
1617071700000|2021-03-30 02:35:00|6518.6|6515.8|6519.1|6516.3|6519.1|6516.3|6518.6|6515.8|4
1617071710000|2021-03-30 02:35:10|6519.6|6516.8|6520.1|6517.3|6520.1|6517.3|6519.6|6516.8|1
1617071720000|2021-03-30 02:35:20|6519.6|6516.8|6519.6|6516.8|6519.6|6516.8|6519.1|6516.3|7
1617071730000|2021-03-30 02:35:30|6519.1|6516.3|6519.1|6516.3|6519.1|6516.3|6519.1|6516.3|0
1617071740000|2021-03-30 02:35:40|6518.1|6515.3|6518.1|6515.3|6518.6|6515.8|6518.1|6515.3|2
1617071750000|2021-03-30 02:35:50|6517.6|6514.8|6517.1|6514.3|6518.1|6515.3|6517.1|6514.3|4
1617071760000|2021-03-30 02:36:00|6518.1|6515.3|6518.1|6515.3|6518.1|6515.3|6518.1|6515.3|2
1617071770000|2021-03-30 02:36:10|6517.6|6514.8|6517.1|6514.3|6518.1|6515.3|6516.6|6513.8|2
1617071780000|2021-03-30 02:36:20|6516.6|6513.8|6516.1|6513.3|6516.6|6513.8|6516.1|6513.3|3
1617071790000|2021-03-30 02:36:30|||||||||4
1617071800000|2021-03-30 02:36:40|6516.6|6513.8|6517.1|6514.3|6518.2|6514.8|6516.6|6513.8|7
1617071810000|2021-03-30 02:36:50|6517.2|6513.2|6516.1|6513.3|6517.2|6513.3|6516.1|6513.2|4
1617071820000|2021-03-30 02:37:00|6517.1|6514.3|6516.1|6513.3|6517.2|6514.3|6515.1|6512.2|12
1617071830000|2021-03-30 02:37:10|6516.2|6512.2|6513.1|6510.3|6516.2|6513.3|6513.1|6510.3|26
1617071840000|2021-03-30 02:37:20|6512.6|6509.8|6512.1|6509.3|6513.1|6510.3|6511.6|6508.2|54
1617071850000|2021-03-30 02:37:30|6512.2|6508.2|6511.1|6508.3|6512.7|6509.3|6510.6|6507.8|10
1617071860000|2021-03-30 02:37:40|6510.6|6507.8|6509.1|6506.3|6510.6|6507.8|6509.1|6506.3|10
1617071870000|2021-03-30 02:37:50|6510.1|6507.3|6507.1|6504.3|6510.2|6507.3|6507.1|6504.2|21
1617071880000|2021-03-30 02:38:00|6508.2|6504.2|6509.2|6505.2|6509.2|6506.3|6508.1|6504.2|7
1617071890000|2021-03-30 02:38:10|6509.1|6506.3|6511.2|6507.2|6511.2|6507.3|6508.6|6505.2|13
1617071900000|2021-03-30 02:38:20|6511.1|6508.3|6511.1|6508.3|6512.1|6509.3|6511.1|6507.2|1
1617071910000|2021-03-30 02:38:30|6511.2|6507.2|6510.1|6507.3|6511.2|6507.8|6510.1|6507.2|4
1617071920000|2021-03-30 02:38:40|6510.6|6507.8|6507.1|6504.3|6511.1|6508.3|6507.1|6504.3|23
1617071930000|2021-03-30 02:38:50|6508.1|6505.3|6507.1|6504.3|6508.2|6505.3|6507.1|6504.2|17
1617071940000|2021-03-30 02:39:00|6506.6|6503.8|6506.1|6503.3|6506.6|6503.8|6505.6|6502.8|13
1617071950000|2021-03-30 02:39:10|6506.6|6503.8|6506.1|6503.3|6506.6|6503.8|6505.6|6502.8|13
1617071960000|2021-03-30 02:39:20|6507.1|6504.3|6507.2|6503.2|6507.2|6504.3|6506.1|6503.2|13
1617071970000|2021-03-30 02:39:30|6507.1|6504.3|6507.1|6504.3|6508.2|6505.3|6506.6|6503.8|4
1617071980000|2021-03-30 02:39:40|6508.2|6504.2|6508.2|6504.2|6508.2|6505.3|6508.1|6504.2|3
1617071990000|2021-03-30 02:39:50|6507.1|6504.3|6507.1|6504.3|6507.1|6504.3|6506.6|6503.8|3
1617072000000|2021-03-30 02:40:00|6508.2|6504.2|6509.2|6505.2|6509.2|6506.3|6508.1|6504.2|5
1617072010000|2021-03-30 02:40:10|6509.1|6506.3|6509.1|6506.3|6509.2|6506.3|6509.1|6505.2|7
1617072020000|2021-03-30 02:40:20|6509.2|6505.2|6509.1|6506.3|6509.6|6506.8|6509.1|6505.2|4
1617072030000|2021-03-30 02:40:30|6510.1|6507.3|6510.1|6507.3|6510.6|6507.8|6510.1|6506.2|4
1617072040000|2021-03-30 02:40:40|6510.2|6506.2|6510.2|6506.2|6510.2|6506.2|6510.2|6506.2|8
1617072050000|2021-03-30 02:40:50|6510.1|6507.3|6511.2|6507.2|6511.2|6507.3|6510.1|6507.2|5
1617072060000|2021-03-30 02:41:00|6511.1|6508.3|6511.1|6508.3|6511.1|6508.3|6510.6|6507.8|1
1617072070000|2021-03-30 02:41:10|6512.1|6509.3|6512.1|6509.3|6513.2|6509.8|6512.1|6509.2|13
1617072080000|2021-03-30 02:41:20|6511.1|6508.3|6512.2|6508.2|6512.2|6509.3|6511.1|6508.2|5
1617072090000|2021-03-30 02:41:30|6510.6|6507.8|6511.1|6508.3|6512.1|6509.3|6510.6|6507.8|7
1617072100000|2021-03-30 02:41:40|6511.6|6508.8|6512.1|6509.3|6513.1|6510.3|6511.1|6508.3|21
1617072110000|2021-03-30 02:41:50|6512.6|6509.8|6512.1|6509.3|6512.6|6509.8|6512.1|6509.3|1
1617072120000|2021-03-30 02:42:00|6511.6|6508.8|6512.1|6509.3|6512.1|6509.3|6511.6|6508.8|4
1617072130000|2021-03-30 02:42:10|6511.6|6508.8|6512.1|6509.3|6512.1|6509.3|6511.6|6508.8|5
1617072140000|2021-03-30 02:42:20|6511.6|6508.8|6511.1|6508.3|6511.6|6508.8|6510.6|6507.8|18
1617072150000|2021-03-30 02:42:30|6510.1|6507.3|6510.1|6507.3|6510.1|6507.3|6510.1|6507.3|160
1617072160000|2021-03-30 02:42:40|6511.2|6507.2|6510.1|6507.3|6511.2|6507.3|6510.1|6507.2|70
1617072170000|2021-03-30 02:42:50|6509.1|6506.3|6509.1|6506.3|6509.1|6506.3|6508.6|6505.8|38
1617072180000|2021-03-30 02:43:00|||||||||13
1617072190000|2021-03-30 02:43:10|6508.1|6505.3|6508.1|6505.3|6508.1|6505.3|6508.1|6505.3|10
1617072220000|2021-03-30 02:43:40|||||||||1
1617072230000|2021-03-30 02:43:50|||||||||1
1617072240000|2021-03-30 02:44:00|6506.6|6503.8|6506.6|6503.8|6506.6|6503.8|6506.6|6503.8|15
1617072250000|2021-03-30 02:44:10|6506.1|6503.3|6506.1|6503.3|6506.1|6503.3|6506.1|6503.3|12
1617072260000|2021-03-30 02:44:20|6505.1|6502.3|6504.1|6501.3|6505.1|6502.3|6504.1|6501.3|15
1617072270000|2021-03-30 02:44:30|6503.1|6500.3|6503.1|6500.3|6503.2|6500.3|6502.1|6499.2|9
1617072290000|2021-03-30 02:44:50|6503.2|6499.2|6503.2|6499.2|6503.2|6499.2|6503.2|6499.2|0
1617072300000|2021-03-30 02:45:00|6503.1|6500.3|6504.1|6501.3|6504.6|6501.8|6503.1|6500.3|12
1617072310000|2021-03-30 02:45:10|6504.2|6500.2|6504.1|6501.3|6504.2|6501.3|6504.1|6500.2|5
1617072320000|2021-03-30 02:45:20|6504.6|6501.8|6504.6|6501.8|6504.6|6501.8|6504.6|6501.8|0
1617072330000|2021-03-30 02:45:30|6505.1|6502.3|6505.6|6502.8|6506.2|6503.3|6505.1|6502.2|6
1617072340000|2021-03-30 02:45:40|6506.1|6503.3|6505.6|6502.8|6506.1|6503.3|6505.6|6502.8|0
1617072350000|2021-03-30 02:45:50|6507.1|6504.3|6506.1|6503.3|6507.1|6504.3|6506.1|6503.3|5
1617072360000|2021-03-30 02:46:00|6506.6|6503.8|6507.1|6504.3|6507.1|6504.3|6506.6|6503.8|3
1617072370000|2021-03-30 02:46:10|6506.6|6503.8|6504.1|6501.3|6506.6|6503.8|6504.1|6501.3|11
1617072380000|2021-03-30 02:46:20|6505.1|6502.3|6505.1|6502.3|6505.1|6502.3|6505.1|6502.3|1
1617072390000|2021-03-30 02:46:30|6504.1|6501.3|6505.1|6502.3|6506.2|6502.3|6504.1|6501.3|13
1617072400000|2021-03-30 02:46:40|6504.6|6501.8|6505.2|6501.2|6505.2|6501.8|6504.1|6501.2|0
1617072410000|2021-03-30 02:46:50|6504.1|6501.3|6505.1|6502.3|6505.2|6502.3|6504.1|6501.2|0
1617072430000|2021-03-30 02:47:10|6506.1|6503.3|6506.1|6503.3|6506.1|6503.3|6506.1|6503.3|17
1617072440000|2021-03-30 02:47:20|||||||||1
1617072450000|2021-03-30 02:47:30|||||||||3
1617072460000|2021-03-30 02:47:40|6505.1|6502.3|6506.1|6503.3|6506.2|6503.3|6505.1|6502.2|152
1617072470000|2021-03-30 02:47:50|6505.6|6502.8|6506.1|6503.3|6506.1|6503.3|6505.6|6502.8|3
1617072490000|2021-03-30 02:48:10|||||||||5
1617072500000|2021-03-30 02:48:20|||||||||1
1617072510000|2021-03-30 02:48:30|6505.6|6502.8|6506.1|6503.3|6506.1|6503.3|6505.6|6502.8|0
1617072520000|2021-03-30 02:48:40|6505.6|6502.8|6500.6|6497.8|6505.6|6502.8|6500.6|6497.8|5
1617072530000|2021-03-30 02:48:50|6501.1|6498.3|6498.6|6495.8|6502.2|6498.3|6498.6|6495.8|10
1617072540000|2021-03-30 02:49:00|6499.1|6496.3|6498.1|6495.3|6499.2|6496.3|6498.1|6495.2|14
1617072550000|2021-03-30 02:49:10|6499.1|6496.3|6499.2|6495.2|6499.2|6496.3|6498.6|6495.2|6
1617072560000|2021-03-30 02:49:20|6499.1|6496.3|6499.2|6495.2|6499.2|6496.3|6498.6|6495.2|0
1617072580000|2021-03-30 02:49:40|6498.1|6495.3|6498.1|6495.3|6498.1|6495.3|6498.1|6495.3|2
1617072590000|2021-03-30 02:49:50|6499.2|6495.2|6498.1|6495.3|6499.2|6495.3|6498.1|6495.2|2
1617072600000|2021-03-30 02:50:00|6497.6|6494.8|6496.1|6493.3|6497.6|6494.8|6496.1|6493.2|5
1617072610000|2021-03-30 02:50:10|6497.2|6493.2|6497.1|6494.3|6497.2|6494.3|6497.1|6493.2|0
1617072620000|2021-03-30 02:50:20|6497.6|6494.8|6498.1|6495.3|6498.2|6495.3|6497.1|6494.2|1
1617072630000|2021-03-30 02:50:30|6499.1|6496.3|6498.1|6495.3|6499.1|6496.3|6498.1|6495.3|0
1617072640000|2021-03-30 02:50:40|6502.2|6498.2|6501.1|6498.3|6502.2|6498.3|6501.1|6498.2|7
1617072660000|2021-03-30 02:51:00|6500.6|6497.8|6500.6|6497.8|6500.6|6497.8|6500.6|6497.8|0
1617072670000|2021-03-30 02:51:10|6500.1|6497.3|6500.1|6497.3|6500.1|6497.3|6499.6|6496.8|3
1617072680000|2021-03-30 02:51:20|6499.6|6496.8|6500.1|6497.3|6500.1|6497.3|6499.6|6496.8|1
1617072690000|2021-03-30 02:51:30|6499.6|6496.8|6500.1|6497.3|6500.1|6497.3|6499.6|6496.8|0
1617072700000|2021-03-30 02:51:40|6501.1|6498.3|6501.1|6498.3|6501.1|6498.3|6501.1|6498.3|0
1617072710000|2021-03-30 02:51:50|6500.1|6497.3|6502.1|6499.3|6502.1|6499.3|6500.1|6497.3|0
1617072720000|2021-03-30 02:52:00|6501.6|6498.8|6501.6|6498.8|6501.6|6498.8|6501.6|6498.8|0
1617072730000|2021-03-30 02:52:10|6502.1|6499.3|6504.1|6501.3|6504.2|6501.3|6502.1|6499.2|23
1617072750000|2021-03-30 02:52:30|6505.2|6501.2|6505.1|6502.3|6505.2|6502.3|6505.1|6501.2|0
1617072760000|2021-03-30 02:52:40|6505.2|6501.2|6503.1|6500.3|6505.2|6501.3|6503.1|6500.2|0
1617072770000|2021-03-30 02:52:50|6504.2|6500.2|6502.1|6499.3|6504.2|6500.3|6502.1|6499.3|0
1617072780000|2021-03-30 02:53:00|6503.1|6500.3|6503.1|6500.3|6503.1|6500.3|6503.1|6500.3|4
1617072830000|2021-03-30 02:53:50|6504.2|6500.2|6503.1|6500.3|6504.2|6500.3|6503.1|6500.2|2
1617072880000|2021-03-30 02:54:40|6502.1|6499.3|6501.1|6498.3|6502.1|6499.3|6501.1|6498.3|3
1617072890000|2021-03-30 02:54:50|6500.1|6497.3|6499.6|6496.8|6501.1|6498.3|6499.6|6496.2|5
1617072900000|2021-03-30 02:55:00|6500.1|6497.3|6499.1|6496.3|6500.1|6497.3|6498.1|6495.2|3
1617072910000|2021-03-30 02:55:10|6499.2|6495.2|6499.1|6496.3|6499.2|6496.3|6499.1|6495.2|4
1617072930000|2021-03-30 02:55:30|6500.1|6497.3|6501.1|6498.3|6501.2|6498.3|6500.1|6497.2|3
1617072940000|2021-03-30 02:55:40|6499.1|6496.3|6498.1|6495.3|6499.1|6496.3|6498.1|6495.3|6
1617072950000|2021-03-30 02:55:50|6498.6|6495.8|6498.1|6495.3|6498.6|6495.8|6498.1|6495.3|0
1617072960000|2021-03-30 02:56:00|6497.6|6494.8|6497.1|6494.3|6497.6|6494.8|6497.1|6493.2|50
1617072970000|2021-03-30 02:56:10|6498.1|6495.3|6498.1|6495.3|6499.1|6496.3|6498.1|6495.3|4
1617072980000|2021-03-30 02:56:20|6497.6|6494.8|6498.1|6495.3|6498.1|6495.3|6497.1|6494.3|28
1617072990000|2021-03-30 02:56:30|6496.6|6493.8|6496.6|6493.8|6496.6|6493.8|6496.6|6493.8|4
1617073000000|2021-03-30 02:56:40|6495.1|6492.3|6495.1|6492.3|6495.1|6492.3|6495.1|6492.3|2
1617073010000|2021-03-30 02:56:50|6494.1|6491.3|6493.1|6490.3|6494.6|6491.8|6492.1|6488.7|14
1617073020000|2021-03-30 02:57:00|6492.1|6489.3|6493.1|6490.3|6493.2|6490.3|6492.1|6488.7|0
1617073030000|2021-03-30 02:57:10|6494.6|6491.8|6495.1|6492.3|6495.1|6492.3|6494.6|6491.8|3
1617073040000|2021-03-30 02:57:20|6494.6|6491.8|6494.6|6491.8|6495.1|6492.3|6494.6|6491.8|13
1617073050000|2021-03-30 02:57:30|6495.1|6492.3|6494.1|6491.3|6495.1|6492.3|6494.1|6491.3|5
1617073070000|2021-03-30 02:57:50|6493.1|6490.3|6493.1|6490.3|6493.1|6490.3|6493.1|6490.3|2
1617073080000|2021-03-30 02:58:00|6491.6|6488.8|6489.6|6486.8|6492.1|6489.3|6488.1|6485.3|223
1617073090000|2021-03-30 02:58:10|6489.2|6485.2|6488.1|6485.3|6489.2|6485.3|6488.1|6485.2|1
1617073100000|2021-03-30 02:58:20|6489.2|6485.2|6489.1|6486.3|6489.2|6486.3|6489.1|6485.2|0
1617073110000|2021-03-30 02:58:30|||||||||26
1617073120000|2021-03-30 02:58:40|6490.1|6487.3|6490.1|6487.3|6491.1|6488.3|6490.1|6487.3|62
1617073130000|2021-03-30 02:58:50|6491.2|6487.2|6491.2|6487.2|6491.2|6487.3|6488.6|6485.8|44
1617073140000|2021-03-30 02:59:00|6489.1|6486.3|6491.1|6488.3|6492.6|6489.8|6489.1|6486.2|62
1617073150000|2021-03-30 02:59:10|6491.6|6488.8|6491.1|6488.3|6492.1|6489.3|6491.1|6488.3|1
1617073170000|2021-03-30 02:59:30|6489.6|6486.8|6491.1|6488.3|6491.1|6488.3|6489.1|6486.3|50
1617073190000|2021-03-30 02:59:50|6489.2|6485.2|6489.6|6486.8|6489.6|6486.8|6488.1|6485.2|44
1617073200000|2021-03-30 03:00:00|6488.6|6485.8|6489.6|6486.8|6489.6|6486.8|6488.1|6485.3|8
1617073210000|2021-03-30 03:00:10|6491.2|6487.2|6492.1|6489.3|6492.1|6489.3|6490.6|6487.2|8
1617073220000|2021-03-30 03:00:20|6490.1|6487.3|6490.1|6487.3|6490.1|6487.3|6490.1|6487.3|5
1617073230000|2021-03-30 03:00:30|6489.1|6486.3|6489.1|6486.3|6489.1|6486.3|6489.1|6486.3|0
1617073240000|2021-03-30 03:00:40|6487.6|6484.8|6487.6|6484.8|6487.6|6484.8|6487.6|6484.8|31
1617073250000|2021-03-30 03:00:50|6488.6|6485.8|6487.1|6484.3|6490.1|6487.3|6486.6|6483.8|46
1617073260000|2021-03-30 03:01:00|||||||||2
1617073270000|2021-03-30 03:01:10|6486.1|6483.3|6487.1|6484.3|6487.1|6484.3|6486.1|6483.3|3
1617073280000|2021-03-30 03:01:20|6487.6|6484.8|6487.6|6484.8|6487.6|6484.8|6487.6|6484.8|1
1617073290000|2021-03-30 03:01:30|6489.1|6486.3|6489.6|6486.8|6491.6|6488.8|6489.1|6486.2|59
1617073300000|2021-03-30 03:01:40|6491.1|6488.3|6492.1|6489.3|6492.1|6489.3|6491.1|6488.3|56
1617073310000|2021-03-30 03:01:50|6493.1|6490.3|6493.1|6490.3|6493.1|6490.3|6493.1|6490.3|2
1617073320000|2021-03-30 03:02:00|6494.1|6491.3|6495.1|6492.3|6495.1|6492.3|6494.1|6491.3|7
1617073340000|2021-03-30 03:02:20|6495.6|6492.8|6495.6|6492.8|6495.6|6492.8|6495.1|6492.3|16
1617073350000|2021-03-30 03:02:30|6496.1|6493.3|6495.1|6492.3|6496.1|6493.3|6495.1|6492.3|1
1617073360000|2021-03-30 03:02:40|6496.6|6493.8|6497.1|6494.3|6497.1|6494.3|6495.1|6491.7|68
1617073370000|2021-03-30 03:02:50|6496.6|6493.8|6497.1|6494.3|6497.1|6494.3|6496.6|6493.8|0
1617073380000|2021-03-30 03:03:00|6499.2|6495.2|6498.1|6495.3|6499.2|6495.3|6498.1|6495.2|55
1617073390000|2021-03-30 03:03:10|6499.1|6496.3|6499.1|6496.3|6500.2|6496.3|6499.1|6496.2|3
1617073400000|2021-03-30 03:03:20|6499.2|6495.2|6499.1|6496.3|6499.2|6496.3|6498.1|6495.2|2
1617073420000|2021-03-30 03:03:40|6500.2|6496.2|6500.1|6497.3|6500.2|6497.3|6499.1|6496.2|5
1617073430000|2021-03-30 03:03:50|6501.1|6498.3|6501.1|6498.3|6503.6|6500.8|6501.1|6498.2|72
1617073440000|2021-03-30 03:04:00|6502.2|6498.2|6503.2|6499.2|6503.2|6499.3|6501.1|6498.2|5
1617073450000|2021-03-30 03:04:10|6503.1|6500.3|6503.2|6499.2|6503.2|6500.3|6502.1|6499.2|0
1617073470000|2021-03-30 03:04:30|6502.1|6499.3|6503.2|6499.2|6503.2|6499.3|6502.1|6499.2|0
1617073480000|2021-03-30 03:04:40|6503.1|6500.3|6504.1|6501.3|6504.6|6501.8|6503.1|6500.3|10
1617073490000|2021-03-30 03:04:50|6504.2|6500.2|6503.6|6500.8|6504.2|6501.3|6503.1|6500.2|1
1617073500000|2021-03-30 03:05:00|6503.1|6500.3|6505.1|6502.3|6505.2|6502.3|6502.6|6499.8|5
1617073510000|2021-03-30 03:05:10|6506.2|6502.2|6504.2|6500.2|6506.2|6502.3|6502.6|6499.8|13
1617073520000|2021-03-30 03:05:20|6504.1|6501.3|6504.1|6501.3|6505.2|6502.3|6504.1|6501.2|10
1617073530000|2021-03-30 03:05:30|6504.2|6500.2|6503.1|6500.3|6504.2|6500.3|6502.6|6499.8|1
1617073540000|2021-03-30 03:05:40|6504.1|6501.3|6503.1|6500.3|6504.2|6501.3|6503.1|6499.2|7
1617073550000|2021-03-30 03:05:50|6503.2|6499.2|6502.1|6499.3|6503.2|6500.3|6502.1|6499.2|4
1617073560000|2021-03-30 03:06:00|6503.2|6499.2|6503.1|6500.3|6503.2|6500.3|6502.1|6499.2|0
1617073570000|2021-03-30 03:06:10|6502.1|6499.3|6501.1|6498.3|6502.2|6499.3|6501.1|6498.2|0
1617073580000|2021-03-30 03:06:20|6502.2|6498.2|6503.2|6499.2|6503.2|6499.3|6501.1|6498.2|5
1617073590000|2021-03-30 03:06:30|6503.1|6500.3|6503.1|6500.3|6503.2|6500.3|6503.1|6499.2|18
1617073600000|2021-03-30 03:06:40|6504.1|6501.3|6502.1|6499.3|6505.2|6501.3|6500.6|6497.8|65
1617073610000|2021-03-30 03:06:50|6502.2|6498.2|6499.1|6496.3|6502.2|6499.3|6499.1|6496.3|62
1617073620000|2021-03-30 03:07:00|6498.6|6495.8|6499.6|6496.8|6500.1|6497.3|6498.6|6495.8|8
1617073630000|2021-03-30 03:07:10|6500.1|6497.3|6500.1|6497.3|6500.1|6497.3|6499.6|6496.8|1
1617073640000|2021-03-30 03:07:20|6497.6|6494.8|6498.1|6495.3|6499.2|6495.8|6497.6|6494.8|52
1617073650000|2021-03-30 03:07:30|6497.6|6494.8|6497.1|6494.3|6498.2|6495.3|6497.1|6494.2|70
1617073660000|2021-03-30 03:07:40|6497.6|6494.8|6496.6|6493.8|6497.6|6494.8|6496.6|6493.8|64
1617073680000|2021-03-30 03:08:00|6497.1|6494.3|6498.2|6494.2|6498.2|6494.3|6497.1|6494.2|7
1617073690000|2021-03-30 03:08:10|6497.1|6494.3|6498.2|6494.2|6498.2|6494.3|6497.1|6494.2|0
1617073700000|2021-03-30 03:08:20|6499.2|6495.2|6499.2|6495.2|6500.2|6496.2|6499.2|6495.2|3
1617073710000|2021-03-30 03:08:30|6498.2|6494.2|6498.1|6495.3|6499.2|6495.3|6498.1|6494.2|96
1617073720000|2021-03-30 03:08:40|6497.1|6494.3|6495.2|6491.2|6498.2|6494.3|6494.1|6491.2|151
1617073730000|2021-03-30 03:08:50|6494.6|6491.8|6492.1|6489.3|6495.2|6491.8|6492.1|6489.2|8
1617073740000|2021-03-30 03:09:00|6493.2|6489.2|6496.1|6493.3|6497.2|6493.3|6492.6|6489.2|34
1617073780000|2021-03-30 03:09:40|6497.2|6493.2|6497.1|6494.3|6497.2|6494.3|6496.6|6493.2|0
1617073790000|2021-03-30 03:09:50|6498.2|6494.2|6498.2|6494.2|6498.2|6494.2|6498.2|6494.2|1
1617073800000|2021-03-30 03:10:00|6498.1|6495.3|6501.1|6498.3|6501.2|6498.3|6498.1|6494.7|13
1617073810000|2021-03-30 03:10:10|6502.2|6498.2|6501.1|6498.3|6502.2|6498.8|6501.1|6498.2|5
1617073820000|2021-03-30 03:10:20|6502.2|6498.2|6501.1|6498.3|6502.2|6498.3|6501.1|6498.2|0
1617073830000|2021-03-30 03:10:30|6502.1|6499.3|6503.1|6500.3|6505.2|6501.8|6502.1|6499.3|29
1617073850000|2021-03-30 03:10:50|6502.6|6499.8|6503.1|6500.3|6503.1|6500.3|6502.6|6499.8|0
1617073880000|2021-03-30 03:11:20|6504.2|6500.2|6504.2|6500.2|6504.2|6500.2|6504.2|6500.2|0
1617073890000|2021-03-30 03:11:30|6504.1|6501.3|6505.2|6501.2|6505.2|6501.3|6504.1|6501.2|0
1617073900000|2021-03-30 03:11:40|6504.1|6501.3|6504.1|6501.3|6505.2|6501.8|6504.1|6500.7|0
1617073920000|2021-03-30 03:12:00|6504.2|6500.2|6503.1|6500.3|6504.2|6500.3|6503.1|6500.2|0
1617073930000|2021-03-30 03:12:10|6504.1|6501.3|6503.1|6500.3|6504.2|6501.3|6503.1|6500.2|0
1617073950000|2021-03-30 03:12:30|6504.2|6500.2|6503.1|6500.3|6504.2|6500.3|6503.1|6500.2|0
1617073960000|2021-03-30 03:12:40|6504.1|6501.3|6504.2|6500.2|6504.7|6501.3|6504.1|6500.2|0
1617073970000|2021-03-30 03:12:50|6504.1|6501.3|6504.1|6501.3|6504.1|6501.3|6504.1|6501.3|0
1617073980000|2021-03-30 03:13:00|6503.1|6500.3|6503.1|6500.3|6504.2|6500.3|6503.1|6500.2|0
1617074000000|2021-03-30 03:13:20|6504.2|6500.2|6504.2|6500.2|6504.2|6501.3|6504.1|6500.2|0
1617074010000|2021-03-30 03:13:30|6503.1|6500.3|6503.1|6500.3|6503.1|6500.3|6503.1|6500.3|0
1617074020000|2021-03-30 03:13:40|6504.2|6500.2|6504.1|6501.3|6504.2|6501.3|6503.6|6500.2|0
1617074050000|2021-03-30 03:14:10|6505.2|6501.2|6504.1|6501.3|6505.2|6501.3|6504.1|6501.2|0
1617074060000|2021-03-30 03:14:20|6505.2|6501.2|6504.1|6501.3|6505.2|6501.3|6504.1|6501.2|0
1617074080000|2021-03-30 03:14:40|6505.2|6501.2|6504.1|6501.3|6505.2|6501.3|6504.1|6501.2|11
1617074100000|2021-03-30 03:15:00|6503.1|6500.3|6503.1|6500.3|6503.1|6500.3|6503.1|6500.3|3
1617074110000|2021-03-30 03:15:10|6502.6|6499.8|6504.1|6501.3|6504.1|6501.3|6502.6|6499.8|0
1617074120000|2021-03-30 03:15:20|6505.2|6501.2|6504.1|6501.3|6505.2|6501.3|6504.1|6501.2|0
1617074130000|2021-03-30 03:15:30|6505.2|6501.2|6504.1|6501.3|6505.2|6501.8|6504.1|6501.2|0
1617074140000|2021-03-30 03:15:40|6505.1|6501.1|6504.1|6501.3|6505.1|6501.3|6504.1|6501.1|0
1617074150000|2021-03-30 03:15:50|6505.1|6501.1|6506.1|6503.3|6506.6|6503.8|6505|6501.1|9
1617074160000|2021-03-30 03:16:00|6506.6|6503.8|6508.6|6505.8|6509.1|6505.8|6506.6|6503.8|25
1617074170000|2021-03-30 03:16:10|6508.5|6505.7|6508.1|6505.3|6508.5|6505.7|6508.1|6505.3|1
1617074180000|2021-03-30 03:16:20|6509.1|6505.1|6509|6506.2|6509.1|6506.3|6508.1|6505.1|0
1617074190000|2021-03-30 03:16:30|6509.1|6506.3|6510.1|6507.3|6511.1|6507.3|6509.1|6505.2|0
1617074200000|2021-03-30 03:16:40|6511.2|6507.2|6509.6|6506.8|6511.2|6507.3|6509.1|6506.3|6
1617074210000|2021-03-30 03:16:50|6509.1|6506.3|6509.1|6506.3|6509.1|6506.3|6509.1|6506.3|4
1617074220000|2021-03-30 03:17:00|6510.2|6506.2|6509.1|6506.3|6510.2|6507.3|6509.1|6506.2|1
1617074230000|2021-03-30 03:17:10|6509.2|6505.2|6509.2|6505.2|6509.2|6506.3|6509|6505.2|0
1617074240000|2021-03-30 03:17:20|6508.1|6505.3|6507.1|6504.3|6508.1|6505.3|6506.6|6503.8|5
1617074250000|2021-03-30 03:17:30|6506.6|6503.8|6507.1|6504.3|6507.1|6504.3|6506.6|6503.8|0
1617074260000|2021-03-30 03:17:40|6506.6|6503.8|6506.1|6503.3|6507.1|6504.3|6506|6502.2|1
1617074270000|2021-03-30 03:17:50|6506|6503.2|6508|6505.2|6508|6505.2|6506|6503.2|15
1617074280000|2021-03-30 03:18:00|6509.1|6506.3|6509.2|6505.2|6509.2|6506.3|6508.5|6505.2|3
1617074290000|2021-03-30 03:18:10|6508.1|6505.3|6509.1|6505.1|6509.1|6505.3|6508|6505.1|3
1617074310000|2021-03-30 03:18:30|6509|6506.2|6509|6506.2|6509|6506.2|6509|6506.2|0
1617074320000|2021-03-30 03:18:40|6510.1|6506.1|6511|6508.2|6511|6508.2|6510|6506.1|8
1617074330000|2021-03-30 03:18:50|6510.6|6507.8|6510.1|6507.3|6510.6|6507.8|6510.1|6507.3|1
1617074340000|2021-03-30 03:19:00|6510|6507.2|6508.5|6505.7|6510|6507.2|6508.5|6505.7|4
1617074350000|2021-03-30 03:19:10|6508.6|6505.8|6507|6504.2|6509.1|6506.3|6507|6504.2|23
1617074360000|2021-03-30 03:19:20|6507.1|6504.3|6507|6504.2|6507.1|6504.3|6506.5|6503.7|34
1617074380000|2021-03-30 03:19:40|6506.5|6503.7|6507|6504.2|6507|6504.2|6506.5|6503.7|10
1617074390000|2021-03-30 03:19:50|6506.5|6503.7|6506.5|6503.7|6506.5|6503.7|6506.5|6503.7|2
1617074400000|2021-03-30 03:20:00|6507|6504.2|6509|6506.2|6509.1|6506.2|6507|6504.1|8
1617074410000|2021-03-30 03:20:10|6509.1|6505.1|6509|6506.2|6509.1|6506.2|6509|6505.1|1
1617074420000|2021-03-30 03:20:20|6508|6505.2|6508|6505.2|6509.1|6505.2|6508|6505.1|2
1617074430000|2021-03-30 03:20:30|6509.1|6505.1|6508|6505.2|6509.1|6505.7|6508|6505.1|1
1617074440000|2021-03-30 03:20:40|||||||||2
1617074450000|2021-03-30 03:20:50|6508.5|6505.7|6508|6505.2|6509.1|6506.2|6508|6505.1|37
1617074460000|2021-03-30 03:21:00|6508.5|6505.7|6508.5|6505.7|6508.5|6505.7|6508.5|6505.7|0
1617074470000|2021-03-30 03:21:10|6508|6505.2|6507.5|6504.7|6508|6505.2|6507.5|6504.7|4
1617074480000|2021-03-30 03:21:20|6507|6504.2|6507|6504.2|6507|6504.2|6507|6504.2|0
1617074490000|2021-03-30 03:21:30|6507.1|6504.3|6507.5|6504.7|6508|6505.2|6507.1|6504.3|6
1617074500000|2021-03-30 03:21:40|6507|6504.2|6507|6504.2|6508.1|6504.2|6507|6504.1|1
1617074510000|2021-03-30 03:21:50|6506.5|6503.7|6506.5|6503.7|6506.5|6503.7|6506.5|6503.7|0
1617074520000|2021-03-30 03:22:00|6508.1|6504.1|6506.5|6503.7|6508.1|6504.2|6506.5|6503.1|5
1617074530000|2021-03-30 03:22:10|6505.5|6502.7|6505.5|6502.7|6505.5|6502.7|6505.5|6502.7|24
1617074540000|2021-03-30 03:22:20|6506.1|6502.1|6505|6502.2|6506.1|6503.2|6504.5|6501.7|7
1617074550000|2021-03-30 03:22:30|6505.1|6501.1|6505|6502.2|6505.1|6502.2|6505|6501.1|2
1617074560000|2021-03-30 03:22:40|6505.5|6502.7|6508|6505.2|6508.1|6505.2|6505.5|6502.7|832
1617074570000|2021-03-30 03:22:50|6508.1|6504.1|6508.1|6504.1|6508.1|6504.1|6508.1|6504.1|2
1617074580000|2021-03-30 03:23:00|6508|6505.2|6507|6504.2|6508.5|6505.7|6507|6504.1|41
1617074590000|2021-03-30 03:23:10|6508.1|6504.1|6508|6505.2|6509.1|6505.2|6507|6504.1|22
1617074600000|2021-03-30 03:23:20|6507.5|6504.7|6508|6505.2|6508|6505.2|6507|6504.2|5
1617074620000|2021-03-30 03:23:40|6507|6504.2|6507|6504.2|6508.1|6504.7|6507|6504.1|30
1617074630000|2021-03-30 03:23:50|6507.5|6504.7|6507.5|6504.7|6507.5|6504.7|6507.5|6504.7|0
1617074640000|2021-03-30 03:24:00|6508|6505.2|6509|6506.2|6509.1|6506.2|6508|6505.1|8
1617074650000|2021-03-30 03:24:10|6508.5|6505.7|6509|6506.2|6509.1|6506.2|6508.5|6505.1|3
1617074660000|2021-03-30 03:24:20|6509.1|6505.1|6507.5|6504.7|6509.1|6506.2|6507.5|6504.7|34
1617074670000|2021-03-30 03:24:30|6508|6505.2|6507|6504.2|6508.1|6505.2|6507|6504.1|14
1617074680000|2021-03-30 03:24:40|6508|6505.2|6507|6504.2|6508.1|6505.2|6507|6504.1|6
1617074690000|2021-03-30 03:24:50|6508|6505.2|6507|6504.2|6508.1|6505.2|6507|6504.1|1
1617074700000|2021-03-30 03:25:00|6508.1|6504.1|6507|6504.2|6508.1|6504.2|6506.5|6503.7|3
1617074710000|2021-03-30 03:25:10|6506.5|6503.7|6504|6501.2|6507.1|6503.7|6504|6501.1|13
1617074720000|2021-03-30 03:25:20|6505.1|6501.1|6505|6502.2|6505.1|6502.2|6504|6501.1|1
1617074740000|2021-03-30 03:25:40|6506.1|6502.1|6507.1|6503.1|6507.1|6503.1|6505|6502.1|3
1617074750000|2021-03-30 03:25:50|6506|6503.2|6506|6503.2|6506|6503.2|6506|6503.2|0
1617074760000|2021-03-30 03:26:00|6507.1|6503.1|6507.1|6503.1|6507.1|6503.1|6507.1|6503.1|1
1617074770000|2021-03-30 03:26:10|6506|6503.2|6506|6503.2|6506|6503.2|6506|6503.2|9
1617074780000|2021-03-30 03:26:20|6507.1|6503.1|6506|6503.2|6507.1|6503.2|6506|6503.1|0
1617074790000|2021-03-30 03:26:30|6506.1|6502.1|6506.1|6502.1|6506.1|6502.1|6506.1|6502.1|0
1617074800000|2021-03-30 03:26:40|6506|6503.2|6506.1|6502.1|6507.1|6503.2|6506|6502.1|0
1617074830000|2021-03-30 03:27:10|6505|6502.2|6506.1|6502.1|6506.1|6502.2|6505|6502.1|23
1617074840000|2021-03-30 03:27:20|6505|6502.2|6503|6500.2|6505|6502.2|6502.5|6499.7|37
1617074850000|2021-03-30 03:27:30|6503.5|6500.7|6503.5|6500.7|6503.5|6500.7|6503.5|6500.7|0
1617074860000|2021-03-30 03:27:40|||||||||3
1617074870000|2021-03-30 03:27:50|6503|6500.2|6503|6500.2|6503|6500.2|6503|6500.2|0
1617074880000|2021-03-30 03:28:00|||||||||1
1617074920000|2021-03-30 03:28:40|||||||||1
1617074940000|2021-03-30 03:29:00|6505.1|6501.1|6503|6500.2|6505.1|6501.7|6503|6500.2|6
1617074950000|2021-03-30 03:29:10|||||||||20
1617074960000|2021-03-30 03:29:20|6507.6|6497.6|6504|6501.2|6507.6|6501.2|6504|6497.6|9
1617074970000|2021-03-30 03:29:30|6503|6500.2|6505.1|6501.1|6506.1|6502.2|6503|6500.1|25
1617074980000|2021-03-30 03:29:40|6504|6501.2|6505.1|6501.1|6505.1|6501.2|6504|6501.1|1
1617074990000|2021-03-30 03:29:50|6504|6501.2|6504|6501.2|6504|6501.2|6504|6501.2|0
1617075000000|2021-03-30 03:30:00|6502.5|6499.7|6502.5|6499.7|6502.5|6499.7|6502.5|6499.7|9
1617075010000|2021-03-30 03:30:10|6502|6499.2|6502|6499.2|6502|6499.2|6502|6499.2|3
1617075020000|2021-03-30 03:30:20|||||||||2
1617075030000|2021-03-30 03:30:30|6500.5|6497.7|6500.5|6497.7|6500.5|6497.7|6500.5|6497.7|5
1617075040000|2021-03-30 03:30:40|6500|6497.2|6500|6497.2|6500|6497.2|6500|6497.2|1
1617075050000|2021-03-30 03:30:50|6501|6498.2|6502.1|6498.1|6502.1|6499.2|6501|6498.1|0
1617075060000|2021-03-30 03:31:00|6502|6499.2|6502|6499.2|6502|6499.2|6502|6499.2|1
1617075090000|2021-03-30 03:31:30|6503.5|6500.7|6505|6502.2|6505|6502.2|6503.5|6500.7|1
1617075100000|2021-03-30 03:31:40|6504.5|6501.7|6505|6502.2|6506.1|6502.2|6504.5|6501.7|219
1617075110000|2021-03-30 03:31:50|||||||||1
1617075120000|2021-03-30 03:32:00|6505.1|6501.1|6506.1|6502.1|6506.1|6502.1|6505.1|6501.1|0
1617075130000|2021-03-30 03:32:10|6506|6503.2|6506|6503.2|6506.1|6503.2|6506|6502.1|0
1617075150000|2021-03-30 03:32:30|6507|6504.2|6507|6504.2|6507.1|6504.2|6507|6503.1|0
1617075160000|2021-03-30 03:32:40|6507.1|6503.1|6507.1|6503.1|6507.1|6504.2|6507|6503.1|0
1617075170000|2021-03-30 03:32:50|6507|6504.2|6507.1|6503.1|6507.1|6504.2|6507|6503.1|0
1617075190000|2021-03-30 03:33:10|6508.1|6504.1|6506|6503.2|6508.1|6504.2|6506|6503.2|3
1617075210000|2021-03-30 03:33:30|6506.1|6502.1|6506.1|6502.1|6506.1|6502.1|6506.1|6502.1|0
1617075240000|2021-03-30 03:34:00|6506|6503.2|6506.1|6502.1|6506.1|6503.2|6506|6502.1|0
1617075260000|2021-03-30 03:34:20|6505|6502.2|6506.1|6502.1|6506.1|6502.2|6505|6502.1|0
1617075290000|2021-03-30 03:34:50|6505|6502.2|6505|6502.2|6505|6502.2|6505|6502.2|0
1617075300000|2021-03-30 03:35:00|6506.1|6502.1|6507.1|6503.1|6507.1|6503.2|6506|6502.1|1
1617075310000|2021-03-30 03:35:10|6507|6504.2|6507|6504.2|6507|6504.2|6507|6504.2|0
1617075320000|2021-03-30 03:35:20|6508.1|6504.1|6507|6504.2|6508.1|6504.2|6507|6504.1|0
1617075330000|2021-03-30 03:35:30|6508.1|6504.1|6509.1|6505.1|6509.1|6505.2|6508|6504.1|0
1617075340000|2021-03-30 03:35:40|6508|6505.2|6509|6506.2|6509.1|6506.2|6508|6505.1|0
1617075350000|2021-03-30 03:35:50|||||||||1
1617075360000|2021-03-30 03:36:00|6508.5|6505.7|6508|6505.2|6509.1|6506.2|6508|6505.1|2
1617075370000|2021-03-30 03:36:10|||||||||1
1617075430000|2021-03-30 03:37:10|6509|6506.2|6509|6506.2|6509|6506.2|6509|6506.2|0
1617075440000|2021-03-30 03:37:20|6508|6505.2|6508|6505.2|6508|6505.2|6508|6505.2|0
1617075480000|2021-03-30 03:38:00|6509|6506.2|6509|6506.2|6509|6506.2|6509|6506.2|2
1617075490000|2021-03-30 03:38:10|6509.1|6505.1|6508|6505.2|6509.1|6505.2|6508|6505.1|0
1617075500000|2021-03-30 03:38:20|||||||||94
1617075510000|2021-03-30 03:38:30|||||||||2
1617075540000|2021-03-30 03:39:00|||||||||6
1617075550000|2021-03-30 03:39:10|6509|6506.2|6509|6506.2|6509|6506.2|6509|6506.2|2
1617075570000|2021-03-30 03:39:30|6509.1|6505.1|6509.5|6506.7|6509.5|6506.7|6508|6505.1|0
1617075580000|2021-03-30 03:39:40|6509|6506.2|6509|6506.2|6509|6506.2|6509|6506.2|0
1617075590000|2021-03-30 03:39:50|6509.1|6505.1|6509|6506.2|6509.1|6506.2|6509|6505.1|0
1617075600000|2021-03-30 03:40:00|||||||||1
1617075620000|2021-03-30 03:40:20|6509.5|6506.7|6509|6506.2|6509.5|6506.7|6509|6506.2|2
1617075650000|2021-03-30 03:40:50|6509.5|6506.7|6510|6507.2|6510.1|6507.2|6509|6506.1|1
1617075690000|2021-03-30 03:41:30|||||||||1
1617075700000|2021-03-30 03:41:40|6509|6506.2|6509|6506.2|6509|6506.2|6509|6506.2|0
1617075720000|2021-03-30 03:42:00|6509.5|6506.7|6509.5|6506.7|6509.5|6506.7|6509.5|6506.7|1
1617075730000|2021-03-30 03:42:10|6509|6506.2|6509.5|6506.7|6509.5|6506.7|6509|6506.2|0
1617075740000|2021-03-30 03:42:20|6510|6507.2|6509.5|6506.7|6510|6507.2|6509|6506.2|3
1617075750000|2021-03-30 03:42:30|6509|6506.2|6510|6507.2|6510|6507.2|6509|6506.2|5
1617075770000|2021-03-30 03:42:50|6510.5|6507.7|6510.5|6507.7|6510.5|6507.7|6510.5|6507.7|0
1617075780000|2021-03-30 03:43:00|6510|6507.2|6510.5|6507.7|6510.5|6507.7|6510|6507.2|3
1617075790000|2021-03-30 03:43:10|6510|6507.2|6510.5|6507.7|6510.5|6507.7|6510|6507.2|5
1617075800000|2021-03-30 03:43:20|6510|6507.2|6510|6507.2|6510|6507.2|6509.5|6506.7|4
1617075810000|2021-03-30 03:43:30|||||||||1
1617075830000|2021-03-30 03:43:50|6510.5|6507.7|6510|6507.2|6510.5|6507.7|6510|6507.2|0
1617075870000|2021-03-30 03:44:30|||||||||10
1617075880000|2021-03-30 03:44:40|||||||||11
1617075890000|2021-03-30 03:44:50|6510.5|6507.7|6510.5|6507.7|6510.5|6507.7|6510.5|6507.7|6
1617075900000|2021-03-30 03:45:00|6511|6508.2|6513|6510.2|6513|6510.2|6511|6508.2|27
1617075910000|2021-03-30 03:45:10|6512.5|6509.7|6513|6510.2|6513|6510.2|6512.5|6509.7|0
1617075920000|2021-03-30 03:45:20|6512|6509.2|6512.5|6509.7|6513|6510.2|6512|6509.2|50
1617075930000|2021-03-30 03:45:30|6511.5|6508.7|6512|6509.2|6512|6509.2|6511.5|6508.7|0
1617075940000|2021-03-30 03:45:40|6511.5|6508.7|6512|6509.2|6512|6509.2|6511.5|6508.7|0
1617075960000|2021-03-30 03:46:00|6511.5|6508.7|6511.5|6508.7|6511.5|6508.7|6511.5|6508.7|0
1617075970000|2021-03-30 03:46:10|6511|6508.2|6511|6508.2|6511|6508.2|6511|6508.2|0
1617075980000|2021-03-30 03:46:20|6510.5|6507.7|6510.5|6507.7|6510.5|6507.7|6510.5|6507.7|0
1617075990000|2021-03-30 03:46:30|6510|6507.2|6510|6507.2|6510|6507.2|6510|6507.2|2
1617076030000|2021-03-30 03:47:10|6510.5|6507.7|6510|6507.2|6510.5|6507.7|6510|6507.2|4
1617076040000|2021-03-30 03:47:20|||||||||1
1617076050000|2021-03-30 03:47:30|||||||||3
1617076060000|2021-03-30 03:47:40|6509|6506.2|6509|6506.2|6509|6506.2|6509|6506.2|0
1617076070000|2021-03-30 03:47:50|6508|6505.2|6508.5|6505.7|6508.5|6505.7|6507.5|6504.7|2
1617076080000|2021-03-30 03:48:00|6508|6505.2|6508|6505.2|6508|6505.2|6508|6505.2|0
1617076090000|2021-03-30 03:48:10|6507.5|6504.7|6507|6504.2|6508.1|6505.2|6507|6504.1|53
1617076110000|2021-03-30 03:48:30|||||||||1
1617076120000|2021-03-30 03:48:40|6508|6505.2|6508|6505.2|6508|6505.2|6508|6505.2|1
1617076140000|2021-03-30 03:49:00|6507.5|6504.7|6507|6504.2|6507.5|6504.7|6507|6504.2|0
1617076150000|2021-03-30 03:49:10|6508|6505.2|6507|6504.2|6508|6505.2|6507|6504.2|3
1617076230000|2021-03-30 03:50:30|6506|6503.2|6506|6503.2|6507|6504.2|6506|6503.2|0
1617076260000|2021-03-30 03:51:00|6507|6504.2|6506|6503.2|6507|6504.2|6506|6503.2|1
1617076300000|2021-03-30 03:51:40|6506.5|6503.7|6506|6503.2|6507|6504.2|6506|6503.2|0
1617076350000|2021-03-30 03:52:30|6507|6504.2|6507|6504.2|6507|6504.2|6507|6504.2|0
1617076360000|2021-03-30 03:52:40|6506|6503.2|6506|6503.2|6506|6503.2|6506|6503.2|0
1617076390000|2021-03-30 03:53:10|6505.5|6502.7|6505.5|6502.7|6506|6503.2|6505.5|6502.7|0
1617076400000|2021-03-30 03:53:20|6506|6503.2|6506|6503.2|6506|6503.2|6505.5|6502.7|5
1617076430000|2021-03-30 03:53:50|6505.5|6502.7|6506|6503.2|6506|6503.2|6505.5|6502.7|0
1617076440000|2021-03-30 03:54:00|6505|6502.2|6504|6501.2|6505|6502.2|6503.5|6500.7|13
1617076500000|2021-03-30 03:55:00|6503|6500.2|6504|6501.2|6504|6501.2|6503|6500.2|0
1617076560000|2021-03-30 03:56:00|6505|6502.2|6505|6502.2|6505|6502.2|6505|6502.2|0
1617076570000|2021-03-30 03:56:10|6506|6503.2|6505|6502.2|6506|6503.2|6505|6502.2|0
1617076620000|2021-03-30 03:57:00|6504|6501.2|6504|6501.2|6504|6501.2|6504|6501.2|1
1617076630000|2021-03-30 03:57:10|6503.1|6499.1|6503.1|6499.1|6503.1|6499.2|6502|6499.1|17
1617076640000|2021-03-30 03:57:20|6502|6499.2|6503|6500.2|6503.1|6500.2|6502|6499.1|0
1617076650000|2021-03-30 03:57:30|6504|6501.2|6504|6501.2|6504|6501.2|6504|6501.2|0
1617076670000|2021-03-30 03:57:50|6503|6500.2|6504|6501.2|6504|6501.2|6503|6500.2|7
1617076680000|2021-03-30 03:58:00|6503|6500.2|6504|6501.2|6504|6501.2|6503|6500.2|0
1617076700000|2021-03-30 03:58:20|6505|6502.2|6505|6502.2|6505|6502.2|6505|6502.2|0
1617076730000|2021-03-30 03:58:50|6504|6501.2|6504|6501.2|6504|6501.2|6504|6501.2|0
1617076740000|2021-03-30 03:59:00|6506.1|6502.1|6505|6502.2|6506.1|6502.2|6505|6502.1|1
1617076760000|2021-03-30 03:59:20|6506|6503.2|6506|6503.2|6506|6503.2|6506|6503.2|0
1617076770000|2021-03-30 03:59:30|6507.1|6503.1|6506|6503.2|6507.1|6504.2|6506|6503.1|0
1617076780000|2021-03-30 03:59:40|6507.1|6503.1|6507|6504.2|6507.1|6504.2|6506|6503.1|0
1617076790000|2021-03-30 03:59:50|6508|6505.2|6507.5|6504.7|6508|6505.2|6507|6504.2|1
1617076800000|2021-03-30 04:00:00|6508|6505.2|6509.5|6506.7|6510|6507.2|6507.5|6504.7|15
1617076810000|2021-03-30 04:00:10|6508.5|6505.7|6509|6506.2|6509|6506.2|6508.5|6505.7|2
1617076830000|2021-03-30 04:00:30|6508|6505.2|6508|6505.2|6508|6505.2|6507.5|6504.7|1
1617076850000|2021-03-30 04:00:50|6507.5|6504.7|6508.5|6505.7|6509|6506.2|6507.5|6504.7|1
1617076860000|2021-03-30 04:01:00|6509|6506.2|6509|6506.2|6509|6506.2|6508.5|6505.7|0
1617076880000|2021-03-30 04:01:20|6509.5|6506.7|6509|6506.2|6509.5|6506.7|6509|6506.2|0
1617076900000|2021-03-30 04:01:40|6509.5|6506.7|6509|6506.2|6509.5|6506.7|6509|6506.2|1
1617076930000|2021-03-30 04:02:10|6510|6507.2|6510|6507.2|6510|6507.2|6510|6507.2|0
1617076940000|2021-03-30 04:02:20|6509.5|6506.7|6511|6508.2|6511|6508.2|6509.5|6506.7|4
1617076950000|2021-03-30 04:02:30|6512|6509.2|6513.5|6510.7|6513.5|6510.7|6512|6509.2|41
1617076960000|2021-03-30 04:02:40|6512.5|6509.7|6511.5|6508.7|6512.5|6509.7|6511.5|6508.7|3
1617076980000|2021-03-30 04:03:00|6512|6509.2|6512|6509.2|6512|6509.2|6512|6509.2|0
1617076990000|2021-03-30 04:03:10|6511.5|6508.7|6511.5|6508.7|6511.5|6508.7|6511.5|6508.7|0
1617077000000|2021-03-30 04:03:20|6512|6509.2|6511.5|6508.7|6512.5|6509.7|6511.5|6508.7|4
1617077040000|2021-03-30 04:04:00|6512|6509.2|6511.5|6508.7|6512|6509.2|6511|6508.2|0
1617077070000|2021-03-30 04:04:30|||||||||3
1617077090000|2021-03-30 04:04:50|6512|6509.2|6512|6509.2|6512|6509.2|6511.5|6508.7|0
1617077100000|2021-03-30 04:05:00|6511.5|6508.7|6511.5|6508.7|6512|6509.2|6511.5|6508.7|0
1617077110000|2021-03-30 04:05:10|6512|6509.2|6511.5|6508.7|6512|6509.2|6511.5|6508.7|0
1617077140000|2021-03-30 04:05:40|6512|6509.2|6512|6509.2|6512|6509.2|6512|6509.2|0
1617077150000|2021-03-30 04:05:50|6513|6510.2|6513|6510.2|6513.5|6510.7|6512.5|6509.7|1
1617077160000|2021-03-30 04:06:00|||||||||1
1617077220000|2021-03-30 04:07:00|6512.5|6509.7|6513|6510.2|6513|6510.2|6512.5|6509.7|4
1617077230000|2021-03-30 04:07:10|||||||||2
1617077240000|2021-03-30 04:07:20|6512.5|6509.7|6511|6508.2|6513|6510.2|6511|6508.2|27
1617077250000|2021-03-30 04:07:30|6510.5|6507.7|6511|6508.2|6511|6508.2|6510|6506.1|2
1617077260000|2021-03-30 04:07:40|6510.5|6507.7|6511|6508.2|6511|6508.2|6510.5|6507.7|4
1617077280000|2021-03-30 04:08:00|6512|6509.2|6512|6509.2|6512|6509.2|6511|6508.2|0
1617077290000|2021-03-30 04:08:10|6511.5|6508.7|6511.5|6508.7|6512|6509.2|6511.5|6508.7|1
1617077300000|2021-03-30 04:08:20|6512|6509.2|6511|6508.2|6512|6509.2|6510|6507.2|7
1617077310000|2021-03-30 04:08:30|6511.5|6508.7|6511|6508.2|6512|6509.2|6511|6508.2|1
1617077340000|2021-03-30 04:09:00|6510.5|6507.7|6510.5|6507.7|6510.5|6507.7|6510.5|6507.7|0
1617077360000|2021-03-30 04:09:20|6510|6507.2|6511|6508.2|6511|6508.2|6510|6507.2|2
1617077370000|2021-03-30 04:09:30|6510.5|6507.7|6509.5|6506.7|6510.5|6507.7|6509.5|6506.7|6
1617077380000|2021-03-30 04:09:40|6510|6507.2|6510|6507.2|6510|6507.2|6509.5|6506.7|5
1617077390000|2021-03-30 04:09:50|6509.5|6506.7|6509.5|6506.7|6510|6507.2|6509.5|6506.7|2
1617077400000|2021-03-30 04:10:00|6510|6507.2|6510|6507.2|6510|6507.2|6509.5|6506.7|2
1617077410000|2021-03-30 04:10:10|6509.5|6506.7|6510.5|6507.7|6511|6508.2|6509.5|6506.7|1
1617077420000|2021-03-30 04:10:20|6511|6508.2|6510.5|6507.7|6511|6508.2|6510.5|6507.7|1
1617077430000|2021-03-30 04:10:30|6509.5|6506.7|6509.5|6506.7|6509.5|6506.7|6509.5|6506.7|0
1617077450000|2021-03-30 04:10:50|6509|6506.2|6509|6506.2|6509|6506.2|6509|6506.2|1
1617077470000|2021-03-30 04:11:10|6508.5|6505.7|6509|6506.2|6509|6506.2|6508.5|6505.7|1
1617077480000|2021-03-30 04:11:20|6510|6507.2|6509|6506.2|6510|6507.2|6509|6506.2|3
1617077530000|2021-03-30 04:12:10|6508.5|6505.7|6509|6506.2|6509|6506.2|6508.5|6505.7|3
1617077570000|2021-03-30 04:12:50|6509.5|6506.7|6509|6506.2|6509.5|6506.7|6509|6506.2|0
1617077580000|2021-03-30 04:13:00|6508|6505.2|6507.5|6504.7|6508|6505.2|6507.5|6504.7|0
1617077590000|2021-03-30 04:13:10|6507|6504.2|6506|6503.2|6507.1|6504.2|6506|6503.1|2
1617077610000|2021-03-30 04:13:30|6505|6502.2|6505|6502.2|6506|6503.2|6505|6502.2|6
1617077620000|2021-03-30 04:13:40|6504|6501.2|6504|6501.2|6504|6501.2|6503|6500.2|0
1617077630000|2021-03-30 04:13:50|6503|6500.2|6504|6501.2|6504|6501.2|6503|6499.1|3
1617077640000|2021-03-30 04:14:00|6504.1|6500.1|6503|6500.2|6504.1|6500.2|6503|6500.1|0
1617077650000|2021-03-30 04:14:10|6502.5|6499.7|6503|6500.2|6503.5|6500.7|6502.5|6499.7|5
1617077660000|2021-03-30 04:14:20|6504|6501.2|6504|6501.2|6504|6501.2|6504|6501.2|0
1617077670000|2021-03-30 04:14:30|6503|6500.2|6502|6499.2|6503|6500.2|6502|6499.2|109
1617077690000|2021-03-30 04:14:50|||||||||5
1617077710000|2021-03-30 04:15:10|6503|6500.2|6502|6499.2|6503|6500.2|6502|6499.2|6
1617077720000|2021-03-30 04:15:20|6503|6500.2|6502|6499.2|6503.1|6500.2|6502|6499.1|0
1617077740000|2021-03-30 04:15:40|6502.5|6499.7|6502|6499.2|6502.5|6499.7|6502|6499.2|1
1617077750000|2021-03-30 04:15:50|6501.5|6498.7|6502|6499.2|6502|6499.2|6501.5|6498.7|0
1617077760000|2021-03-30 04:16:00|||||||||3
1617077770000|2021-03-30 04:16:10|6501.5|6498.7|6502|6499.2|6502|6499.2|6501.5|6498.7|30
1617077780000|2021-03-30 04:16:20|||||||||1
1617077790000|2021-03-30 04:16:30|6501|6498.2|6501|6498.2|6501.5|6498.7|6501|6498.2|5
1617077820000|2021-03-30 04:17:00|6500.5|6497.7|6499.5|6496.7|6500.5|6497.7|6499.5|6496.7|8
1617077830000|2021-03-30 04:17:10|6498.5|6495.7|6499|6496.2|6499|6496.2|6498.5|6495.7|9
1617077840000|2021-03-30 04:17:20|6499.5|6496.7|6500|6497.2|6500|6497.2|6499.5|6496.7|0
1617077870000|2021-03-30 04:17:50|6499.5|6496.7|6499.5|6496.7|6499.5|6496.7|6499|6496.2|1
1617077890000|2021-03-30 04:18:10|6500|6497.2|6500|6497.2|6500|6497.2|6500|6497.2|1
1617077900000|2021-03-30 04:18:20|6499.5|6496.7|6499.5|6496.7|6499.5|6496.7|6499.5|6496.7|0
1617077910000|2021-03-30 04:18:30|6500|6497.2|6499.5|6496.7|6500|6497.2|6499.5|6496.7|1
1617077920000|2021-03-30 04:18:40|6499|6496.2|6499|6496.2|6499|6496.2|6499|6496.2|1
1617077940000|2021-03-30 04:19:00|6498.5|6495.7|6499|6496.2|6499.5|6496.7|6498.5|6495.7|1
1617077950000|2021-03-30 04:19:10|6499.5|6496.7|6499.5|6496.7|6499.5|6496.7|6499.5|6496.7|0
1617077970000|2021-03-30 04:19:30|6499|6496.2|6499|6496.2|6499|6496.2|6499|6496.2|0
1617077980000|2021-03-30 04:19:40|6499.5|6496.7|6499|6496.2|6499.5|6496.7|6499|6496.2|0
1617078050000|2021-03-30 04:20:50|6499.5|6496.7|6500|6497.2|6501|6498.2|6499.5|6496.7|2
1617078070000|2021-03-30 04:21:10|6502|6499.2|6504|6501.2|6504|6501.2|6502|6499.2|1
1617078080000|2021-03-30 04:21:20|||||||||4
1617078090000|2021-03-30 04:21:30|6503|6500.2|6503|6500.2|6503.1|6500.2|6502|6499.1|1
1617078110000|2021-03-30 04:21:50|||||||||25
1617078120000|2021-03-30 04:22:00|6502|6499.2|6501.5|6498.7|6502|6499.2|6501.5|6498.7|1
1617078130000|2021-03-30 04:22:10|6501|6498.2|6500.5|6497.7|6501.1|6498.2|6499.5|6496.7|41
1617078140000|2021-03-30 04:22:20|6501|6498.2|6500|6497.2|6501.1|6498.2|6499.5|6496.7|0
1617078150000|2021-03-30 04:22:30|6498.5|6495.7|6499|6496.2|6499|6496.2|6498|6495.2|0
1617078190000|2021-03-30 04:23:10|||||||||1
1617078210000|2021-03-30 04:23:30|6500|6497.2|6500|6497.2|6500|6497.2|6500|6497.2|4
1617078220000|2021-03-30 04:23:40|6499.5|6496.7|6499|6496.2|6499.5|6496.7|6499|6496.2|1
1617078230000|2021-03-30 04:23:50|6499.5|6496.7|6499.5|6496.7|6499.5|6496.7|6499.5|6496.7|0
1617078240000|2021-03-30 04:24:00|6499|6496.2|6499.5|6496.7|6499.5|6496.7|6499|6496.2|1
1617078270000|2021-03-30 04:24:30|6499|6496.2|6498|6495.2|6499|6496.2|6498|6495.2|3
1617078280000|2021-03-30 04:24:40|6497.5|6494.7|6498|6495.2|6498|6495.2|6497.5|6494.7|1
1617078290000|2021-03-30 04:24:50|6498.1|6494.1|6497.5|6494.7|6498.1|6494.7|6497.5|6494.1|0
1617078300000|2021-03-30 04:25:00|6497|6494.2|6497|6494.2|6497|6494.2|6497|6494.2|1
1617078310000|2021-03-30 04:25:10|6496.5|6493.7|6497|6494.2|6497|6494.2|6496.5|6493.7|3
1617078360000|2021-03-30 04:26:00|6497.5|6494.7|6496|6493.2|6497.5|6494.7|6496|6493.2|33
1617078370000|2021-03-30 04:26:10|6495.5|6492.7|6495|6492.2|6495.5|6492.7|6495|6492.2|0
1617078380000|2021-03-30 04:26:20|6494.5|6491.7|6495|6492.2|6495|6492.2|6494.5|6491.7|5
1617078390000|2021-03-30 04:26:30|6496|6493.2|6495|6492.2|6497.1|6493.2|6495|6492.1|5
1617078400000|2021-03-30 04:26:40|||||||||1
1617078410000|2021-03-30 04:26:50|6495.5|6492.7|6495|6492.2|6495.5|6492.7|6495|6492.2|0
1617078430000|2021-03-30 04:27:10|6495.5|6492.7|6496|6493.2|6497|6494.2|6495.5|6492.1|3
1617078440000|2021-03-30 04:27:20|6496.5|6493.7|6496.5|6493.7|6496.5|6493.7|6496.5|6493.7|0
1617078450000|2021-03-30 04:27:30|6496|6493.2|6495|6492.2|6496.1|6493.2|6494|6491.2|0
1617078460000|2021-03-30 04:27:40|6494.5|6491.7|6494|6491.2|6495|6492.2|6494|6491.2|0
1617078480000|2021-03-30 04:28:00|6494.5|6491.7|6495|6492.2|6495.1|6492.2|6494|6491.1|4
1617078490000|2021-03-30 04:28:10|6495.1|6491.1|6495.1|6491.1|6495.1|6491.1|6495.1|6491.1|0
1617078500000|2021-03-30 04:28:20|6494|6491.2|6494|6491.2|6494|6491.2|6494|6491.2|0
1617078510000|2021-03-30 04:28:30|6494.5|6491.7|6493.5|6490.7|6494.5|6491.7|6493.5|6490.7|4
1617078520000|2021-03-30 04:28:40|6493|6490.2|6493|6490.2|6493|6490.2|6493|6490.2|2
1617078540000|2021-03-30 04:29:00|6493.5|6490.7|6493|6490.2|6493.5|6490.7|6493|6490.2|0
1617078550000|2021-03-30 04:29:10|6493.5|6490.7|6493.5|6490.7|6493.5|6490.7|6493.5|6490.7|0
1617078560000|2021-03-30 04:29:20|6494|6491.2|6494|6491.2|6495.1|6491.7|6494|6491.1|2
1617078590000|2021-03-30 04:29:50|||||||||1
1617078600000|2021-03-30 04:30:00|6494.5|6491.7|6494|6491.2|6494.5|6491.7|6494|6491.2|2
1617078610000|2021-03-30 04:30:10|6494.5|6491.7|6496|6493.2|6496|6493.2|6494.5|6491.7|1
1617078620000|2021-03-30 04:30:20|6495|6492.2|6496|6493.2|6496|6493.2|6495|6492.2|1
1617078650000|2021-03-30 04:30:50|6497.1|6493.1|6496|6493.2|6497.1|6494.2|6496|6493.1|0
1617078660000|2021-03-30 04:31:00|6496.5|6493.7|6496|6493.2|6496.5|6493.7|6496|6493.2|1
1617078680000|2021-03-30 04:31:20|6497.1|6493.1|6496|6493.2|6497.1|6493.2|6496|6493.1|0
1617078720000|2021-03-30 04:32:00|6495.5|6492.7|6495.5|6492.7|6495.5|6492.7|6495|6492.2|0
1617078730000|2021-03-30 04:32:10|6496|6493.2|6496|6493.2|6496|6493.2|6496|6493.2|2
1617078740000|2021-03-30 04:32:20|6495.5|6492.7|6495.5|6492.7|6495.5|6492.7|6495.5|6492.7|0
1617078750000|2021-03-30 04:32:30|6496|6493.2|6496|6493.2|6496.5|6493.7|6495.5|6492.7|2
1617078770000|2021-03-30 04:32:50|6495.5|6492.7|6495.5|6492.7|6495.5|6492.7|6495.5|6492.7|0
1617078790000|2021-03-30 04:33:10|6495|6492.2|6495.9|6493.1|6495.9|6493.1|6495|6492.2|3
1617078800000|2021-03-30 04:33:20|6496|6493.2|6495|6492.2|6496.1|6493.2|6495|6492.1|1
1617078820000|2021-03-30 04:33:40|6495.5|6492.7|6495.9|6493.1|6495.9|6493.1|6495.5|6492.7|1
1617078830000|2021-03-30 04:33:50|6495|6492.2|6496|6493.2|6496|6493.2|6495|6492.2|1
1617078890000|2021-03-30 04:34:50|6497|6494.2|6497|6494.2|6497|6494.2|6497|6494.2|1
1617078910000|2021-03-30 04:35:10|6497.9|6495.1|6498.9|6496.1|6499|6496.1|6497.9|6495|4
1617078920000|2021-03-30 04:35:20|6499.4|6496.6|6499|6496.2|6499.9|6497.1|6499|6496.2|6
1617078930000|2021-03-30 04:35:30|6498.9|6496.1|6499|6496.2|6499|6496.2|6498.9|6496.1|0
1617078940000|2021-03-30 04:35:40|||||||||43
1617078970000|2021-03-30 04:36:10|6498.9|6496.1|6498.9|6496.1|6498.9|6496.1|6498.9|6496.1|0
1617079010000|2021-03-30 04:36:50|6498.5|6495.7|6498.4|6495.6|6498.5|6495.7|6498.4|6495.6|0
1617079020000|2021-03-30 04:37:00|6498.9|6496.1|6498.9|6496.1|6498.9|6496.1|6498.9|6496.1|0
1617079060000|2021-03-30 04:37:40|6497.9|6495.1|6497.9|6495.1|6497.9|6495.1|6497.4|6494.6|3
1617079080000|2021-03-30 04:38:00|6499|6495|6497.9|6495.1|6499|6495.1|6497.9|6495|0
1617079100000|2021-03-30 04:38:20|6498.4|6495.6|6497.9|6495.1|6498.4|6495.6|6497.9|6495.1|0
1617079110000|2021-03-30 04:38:30|6498.4|6495.6|6498.9|6496.1|6498.9|6496.1|6498.4|6495.6|2
1617079140000|2021-03-30 04:39:00|6498.4|6495.6|6498.4|6495.6|6498.4|6495.6|6498.4|6495.6|0
1617079160000|2021-03-30 04:39:20|||||||||1
1617079180000|2021-03-30 04:39:40|6497.9|6495.1|6497.9|6495.1|6497.9|6495.1|6497.9|6495.1|0
1617079190000|2021-03-30 04:39:50|6498.4|6495.6|6498.4|6495.6|6498.4|6495.6|6498.4|6495.6|0
1617079200000|2021-03-30 04:40:00|6498.9|6496.1|6498.9|6496.1|6498.9|6496.1|6498.9|6496.1|1
1617079220000|2021-03-30 04:40:20|6500.9|6498.1|6500.9|6498.1|6500.9|6498.1|6500.4|6497.6|3
1617079270000|2021-03-30 04:41:10|||||||||1
1617079290000|2021-03-30 04:41:30|6501.4|6498.6|6501.4|6498.6|6501.4|6498.6|6501.4|6498.6|0
1617079300000|2021-03-30 04:41:40|6502.4|6499.6|6502.4|6499.6|6502.9|6500.1|6501.9|6499.1|2
1617079310000|2021-03-30 04:41:50|6502.9|6500.1|6502.4|6499.6|6502.9|6500.1|6502.4|6499.6|0
1617079330000|2021-03-30 04:42:10|6502.9|6500.1|6502.9|6500.1|6502.9|6500.1|6502.9|6500.1|4
1617079380000|2021-03-30 04:43:00|6502.4|6499.6|6502.4|6499.6|6502.4|6499.6|6502.4|6499.6|0
1617079390000|2021-03-30 04:43:10|6502.9|6500.1|6502.9|6500.1|6502.9|6500.1|6502.9|6500.1|1
1617079410000|2021-03-30 04:43:30|6505.4|6502.6|6504.9|6502.1|6505.4|6502.6|6504.9|6502.1|8
1617079420000|2021-03-30 04:43:40|6503.9|6501.1|6503.9|6501.1|6503.9|6501.1|6503.9|6501.1|41
1617079430000|2021-03-30 04:43:50|6503.4|6500.6|6503.9|6501.1|6503.9|6501.1|6503.4|6500.6|1
1617079450000|2021-03-30 04:44:10|6504.4|6501.6|6503.9|6501.1|6504.4|6501.6|6503.9|6501.1|9
1617079460000|2021-03-30 04:44:20|6502.4|6499.6|6502.4|6499.6|6502.4|6499.6|6501.9|6499.1|8
1617079510000|2021-03-30 04:45:10|||||||||2
1617079520000|2021-03-30 04:45:20|6503.9|6501.1|6502.9|6500.1|6503.9|6501.1|6502.9|6500.1|15
1617079530000|2021-03-30 04:45:30|6503.9|6501.1|6503.9|6501.1|6504.4|6501.6|6502.9|6500.1|44
1617079540000|2021-03-30 04:45:40|||||||||9
1617079590000|2021-03-30 04:46:30|6502.9|6500.1|6502.4|6499.6|6502.9|6500.1|6501.9|6499.1|1
1617079610000|2021-03-30 04:46:50|6502.9|6500.1|6502.9|6500.1|6502.9|6500.1|6502.9|6500.1|1
1617079640000|2021-03-30 04:47:20|6503.4|6500.6|6503.4|6500.6|6503.4|6500.6|6502.4|6499.6|54
1617079650000|2021-03-30 04:47:30|6502.9|6500.1|6502.9|6500.1|6502.9|6500.1|6502.9|6500.1|1
1617079670000|2021-03-30 04:47:50|6503.4|6500.6|6503.9|6501.1|6503.9|6501.1|6503.4|6500.6|0
1617079690000|2021-03-30 04:48:10|6503.4|6500.6|6502.9|6500.1|6503.4|6500.6|6502.9|6500.1|0
1617079730000|2021-03-30 04:48:50|||||||||1
1617079740000|2021-03-30 04:49:00|6501.9|6499.1|6502.4|6499.6|6502.4|6499.6|6501.9|6499.1|0
1617079750000|2021-03-30 04:49:10|6501.9|6499.1|6501.9|6499.1|6501.9|6499.1|6501.9|6499.1|0
1617079770000|2021-03-30 04:49:30|6502.4|6499.6|6502.4|6499.6|6502.4|6499.6|6502.4|6499.6|0
1617079790000|2021-03-30 04:49:50|6501.9|6499.1|6502.9|6500.1|6502.9|6500.1|6501.9|6499.1|1
1617079800000|2021-03-30 04:50:00|6503.4|6500.6|6503.4|6500.6|6503.4|6500.6|6503.4|6500.6|0
1617079810000|2021-03-30 04:50:10|6502.9|6500.1|6502.9|6500.1|6502.9|6500.1|6502.9|6500.1|2
1617079830000|2021-03-30 04:50:30|6502.4|6499.6|6502.4|6499.6|6502.4|6499.6|6502.4|6499.6|0
1617079850000|2021-03-30 04:50:50|6502.9|6500.1|6502.9|6500.1|6502.9|6500.1|6502.9|6500.1|1
1617079890000|2021-03-30 04:51:30|6503.4|6500.6|6503.4|6500.6|6503.4|6500.6|6503.4|6500.6|0
1617079900000|2021-03-30 04:51:40|||||||||1
1617079910000|2021-03-30 04:51:50|6501.9|6499.1|6501.9|6499.1|6501.9|6499.1|6501.9|6499.1|1
1617079920000|2021-03-30 04:52:00|6501.4|6498.6|6500.4|6497.6|6501.4|6498.6|6499.9|6497.1|4
1617079930000|2021-03-30 04:52:10|6501.4|6498.6|6502.9|6500.1|6502.9|6500.1|6500.9|6498.1|30
1617079940000|2021-03-30 04:52:20|||||||||1
1617079980000|2021-03-30 04:53:00|6502.4|6499.6|6502.4|6499.6|6502.4|6499.6|6502.4|6499.6|0
1617079990000|2021-03-30 04:53:10|6503.4|6500.6|6502.9|6500.1|6503.4|6500.6|6501.9|6499.1|1
1617080000000|2021-03-30 04:53:20|6501.9|6499.1|6501.9|6499.1|6501.9|6499.1|6501.9|6499.1|0
1617080010000|2021-03-30 04:53:30|6502.4|6499.6|6502.4|6499.6|6502.4|6499.6|6502.4|6499.6|0
1617080020000|2021-03-30 04:53:40|6501.9|6499.1|6501.9|6499.1|6501.9|6499.1|6501.9|6499.1|0
1617080050000|2021-03-30 04:54:10|6501.4|6498.6|6500.9|6498.1|6501.4|6498.6|6500.9|6498.1|0
1617080070000|2021-03-30 04:54:30|6499.9|6497.1|6498.9|6496.1|6499.9|6497.1|6498.9|6496.1|4
1617080090000|2021-03-30 04:54:50|||||||||1
1617080120000|2021-03-30 04:55:20|6497.9|6495.1|6497.9|6495.1|6497.9|6495.1|6497.9|6495.1|0
1617080140000|2021-03-30 04:55:40|6496.9|6494.1|6495.9|6493.1|6497|6494.1|6495.9|6493|3
1617080150000|2021-03-30 04:55:50|6496.4|6493.6|6495.9|6493.1|6496.4|6493.6|6495.9|6493.1|2
1617080160000|2021-03-30 04:56:00|6495.4|6492.6|6495.9|6493.1|6495.9|6493.1|6495.4|6492.6|1
1617080170000|2021-03-30 04:56:10|6497|6493|6496.9|6494.1|6497|6494.1|6495.9|6493|0
1617080180000|2021-03-30 04:56:20|6495.9|6493.1|6495.9|6493.1|6495.9|6493.1|6495.9|6493.1|2
1617080220000|2021-03-30 04:57:00|6497|6493|6495.9|6493.1|6497|6493.1|6495.9|6493|0
1617080230000|2021-03-30 04:57:10|6496.9|6494.1|6495.9|6493.1|6496.9|6494.1|6495.9|6493.1|0
1617080270000|2021-03-30 04:57:50|6495.4|6492.6|6493.9|6491.1|6495.9|6493.1|6493.9|6491.1|9
1617080310000|2021-03-30 04:58:30|||||||||1
1617080320000|2021-03-30 04:58:40|6493.4|6490.6|6492.9|6490.1|6493.9|6491.1|6492.9|6490.1|9
1617080340000|2021-03-30 04:59:00|6493.4|6490.6|6493.9|6491.1|6493.9|6491.1|6493.4|6490.6|1
1617080360000|2021-03-30 04:59:20|||||||||2
1617080400000|2021-03-30 05:00:00|6492.9|6490.1|6492.9|6490.1|6492.9|6490.1|6492.9|6490.1|1
1617080410000|2021-03-30 05:00:10|6491.9|6489.1|6490.9|6488.1|6492|6489.1|6490.9|6488|5
1617080420000|2021-03-30 05:00:20|6490.4|6487.6|6491|6487|6491|6488.1|6489.9|6487|4
1617080430000|2021-03-30 05:00:30|6490.9|6488.1|6489.9|6487.1|6490.9|6488.1|6489.9|6487.1|1
1617080450000|2021-03-30 05:00:50|6490.4|6487.6|6489.9|6487.1|6490.4|6487.6|6489.9|6487.1|0
1617080460000|2021-03-30 05:01:00|6490.4|6487.6|6490.9|6488.1|6490.9|6488.1|6490.4|6487.6|1
1617080470000|2021-03-30 05:01:10|6491|6487|6490.9|6488.1|6491|6488.1|6490.9|6487|0
1617080480000|2021-03-30 05:01:20|6489.9|6487.1|6489.9|6487.1|6489.9|6487.1|6488.9|6486.1|0
1617080490000|2021-03-30 05:01:30|6489.4|6486.6|6488.9|6486.1|6489.4|6486.6|6488.9|6486.1|6
1617080500000|2021-03-30 05:01:40|6489.9|6487.1|6488.9|6486.1|6489.9|6487.1|6488.9|6486.1|0
1617080510000|2021-03-30 05:01:50|6490|6486|6489.9|6487.1|6490|6487.1|6488.9|6486|1
1617080520000|2021-03-30 05:02:00|6490|6486|6486.9|6484.1|6490|6486.1|6486.9|6484.1|52
1617080530000|2021-03-30 05:02:10|||||||||8
1617080540000|2021-03-30 05:02:20|6486.4|6483.6|6486.9|6484.1|6486.9|6484.1|6486.4|6483.6|32
1617080550000|2021-03-30 05:02:30|6488|6484|6488.4|6485.6|6488.4|6485.6|6487.9|6484|1
1617080560000|2021-03-30 05:02:40|6487.9|6485.1|6488.9|6486.1|6488.9|6486.1|6487.9|6485.1|1
1617080570000|2021-03-30 05:02:50|6488.4|6485.6|6488.9|6486.1|6488.9|6486.1|6488.4|6485.6|4
1617080590000|2021-03-30 05:03:10|6489.9|6487.1|6489.9|6487.1|6490.4|6487.6|6489.9|6487.1|2
1617080600000|2021-03-30 05:03:20|6490.9|6488.1|6491.9|6489.1|6492|6489.1|6490.9|6488|1
1617080640000|2021-03-30 05:04:00|6492.4|6489.6|6492.9|6490.1|6492.9|6490.1|6491.9|6489.1|4
1617080660000|2021-03-30 05:04:20|6493.9|6491.1|6492.9|6490.1|6494.4|6491.6|6492.9|6490.1|1
1617080700000|2021-03-30 05:05:00|6492.4|6489.6|6492.9|6490.1|6492.9|6490.1|6492.4|6489.6|1
1617080750000|2021-03-30 05:05:50|6492.4|6489.6|6491.9|6489.1|6492.4|6489.6|6491.9|6489.1|0
1617080760000|2021-03-30 05:06:00|6492|6488|6490.9|6488.1|6492|6488.1|6490.9|6488|0
1617080770000|2021-03-30 05:06:10|6490.4|6487.6|6489.9|6487.1|6490.4|6487.6|6489.9|6487.1|0
1617080780000|2021-03-30 05:06:20|6490|6486|6489.9|6487.1|6490|6487.1|6488.9|6486|1
1617080800000|2021-03-30 05:06:40|6490.4|6487.6|6489.9|6487.1|6490.4|6487.6|6489.9|6487.1|4
1617080810000|2021-03-30 05:06:50|6490.9|6488.1|6489.9|6487.1|6490.9|6488.1|6489.9|6487.1|1
1617080820000|2021-03-30 05:07:00|6489.4|6486.6|6489.4|6486.6|6489.4|6486.6|6489.4|6486.6|0
1617080830000|2021-03-30 05:07:10|6488.9|6486.1|6488.9|6486.1|6489.4|6486.6|6488.9|6486.1|4
1617080840000|2021-03-30 05:07:20|6489.4|6486.6|6489.4|6486.6|6489.4|6486.6|6489.4|6486.6|1
1617080850000|2021-03-30 05:07:30|6488.9|6486.1|6488.9|6486.1|6488.9|6486.1|6488.9|6486.1|0
1617080860000|2021-03-30 05:07:40|6489.4|6486.6|6488.9|6486.1|6489.4|6486.6|6488.9|6486.1|0
1617080870000|2021-03-30 05:07:50|||||||||1
1617080880000|2021-03-30 05:08:00|6488.4|6485.6|6485.9|6483.1|6488.4|6485.6|6485.4|6482.6|19
1617080920000|2021-03-30 05:08:40|6486.4|6483.6|6486.9|6484.1|6488|6485.1|6486.4|6483.6|1
1617080930000|2021-03-30 05:08:50|6487.9|6485.1|6487.9|6485.1|6487.9|6485.1|6487.9|6485.1|0
1617080940000|2021-03-30 05:09:00|6486.9|6484.1|6486.9|6484.1|6486.9|6484.1|6486.9|6484.1|0
1617080950000|2021-03-30 05:09:10|6487.9|6485.1|6487.9|6485.1|6488.4|6485.6|6487.9|6485.1|2
1617080970000|2021-03-30 05:09:30|6488.4|6485.6|6487.9|6485.1|6488.9|6486.1|6487.9|6485.1|0
1617081000000|2021-03-30 05:10:00|||||||||1
1617081010000|2021-03-30 05:10:10|6486.9|6484.1|6486.9|6484.1|6486.9|6484.1|6486.9|6484.1|0
1617081020000|2021-03-30 05:10:20|6487.9|6485.1|6487.9|6485.1|6488.9|6486.1|6487.9|6485.1|0
1617081030000|2021-03-30 05:10:30|6488.9|6486.1|6487.9|6485.1|6489|6486.1|6487.9|6485|0
1617081040000|2021-03-30 05:10:40|6486.9|6484.1|6486.9|6484.1|6487.4|6484.6|6486.9|6484.1|0
1617081050000|2021-03-30 05:10:50|6487.9|6485.1|6487.9|6485.1|6487.9|6485.1|6486.9|6484.1|0
1617081060000|2021-03-30 05:11:00|6486.9|6484.1|6484.9|6482.1|6487.9|6485.1|6484.9|6482.1|8
1617081070000|2021-03-30 05:11:10|6484.4|6481.6|6484.9|6482.1|6484.9|6482.1|6484.4|6481.6|3
1617081080000|2021-03-30 05:11:20|6486|6482|6484.9|6482.1|6486|6483.1|6484.9|6482|0
1617081090000|2021-03-30 05:11:30|6486|6482|6485.9|6483.1|6486|6483.1|6484.9|6482|0
1617081100000|2021-03-30 05:11:40|6486.4|6483.6|6486.9|6484.1|6486.9|6484.1|6486.4|6483.6|1
1617081120000|2021-03-30 05:12:00|6486.4|6483.6|6488.4|6485.6|6488.4|6485.6|6486.4|6483.6|3
1617081130000|2021-03-30 05:12:10|6488.9|6486.1|6488.9|6486.1|6489.4|6486.6|6488.9|6486.1|3
1617081150000|2021-03-30 05:12:30|6488.4|6485.6|6488.4|6485.6|6488.4|6485.6|6488.4|6485.6|1
1617081170000|2021-03-30 05:12:50|6489.4|6486.6|6489.4|6486.6|6489.4|6486.6|6488.9|6486.1|1
1617081180000|2021-03-30 05:13:00|6488.9|6486.1|6488.9|6486.1|6488.9|6486.1|6488.9|6486.1|1
1617081200000|2021-03-30 05:13:20|6488.4|6485.6|6488.4|6485.6|6488.4|6485.6|6487.9|6485.1|2
1617081210000|2021-03-30 05:13:30|6487.9|6485.1|6488.9|6486.1|6489.4|6486.6|6487.9|6485.1|5
1617081220000|2021-03-30 05:13:40|6489.4|6486.6|6488.9|6486.1|6489.4|6486.6|6488.9|6486.1|0
1617081250000|2021-03-30 05:14:10|6489.4|6486.6|6488.9|6486.1|6489.4|6486.6|6488.9|6486.1|0
1617081260000|2021-03-30 05:14:20|6487.9|6485.1|6487.9|6485.1|6487.9|6485.1|6487.9|6485.1|1
1617081280000|2021-03-30 05:14:40|6488.4|6485.6|6488.9|6486.1|6488.9|6486.1|6488.4|6485.6|0
1617081300000|2021-03-30 05:15:00|6487.9|6485.1|6488.9|6486.1|6488.9|6486.1|6487.9|6485.1|0
1617081330000|2021-03-30 05:15:30|6489.4|6486.6|6488.9|6486.1|6489.4|6486.6|6488.9|6486.1|0
1617081370000|2021-03-30 05:16:10|6489.4|6486.6|6488.9|6486.1|6489.4|6486.6|6488.9|6486.1|0
1617081380000|2021-03-30 05:16:20|6489.4|6486.6|6490.9|6488.1|6490.9|6488.1|6489.4|6486.6|2
1617081390000|2021-03-30 05:16:30|6489.9|6487.1|6490.9|6488.1|6491.4|6488.6|6489.9|6487.1|1
1617081400000|2021-03-30 05:16:40|6491.4|6488.6|6490.9|6488.1|6492|6488.6|6490.9|6488|2
1617081410000|2021-03-30 05:16:50|6491.4|6488.6|6490.9|6488.1|6491.4|6488.6|6490.9|6488.1|1
1617081430000|2021-03-30 05:17:10|6489.9|6487.1|6489.9|6487.1|6489.9|6487.1|6489.9|6487.1|2
1617081470000|2021-03-30 05:17:50|6490|6486|6489.9|6487.1|6490|6487.1|6489.9|6486|0
1617081510000|2021-03-30 05:18:30|6491.4|6488.6|6490.9|6488.1|6491.4|6488.6|6490.9|6488.1|1
1617081520000|2021-03-30 05:18:40|||||||||2
1617081550000|2021-03-30 05:19:10|6491.9|6489.1|6492.4|6489.6|6492.4|6489.6|6491.9|6489.1|15
1617081560000|2021-03-30 05:19:20|6492.9|6490.1|6492.9|6490.1|6492.9|6490.1|6492.4|6489.6|0
1617081570000|2021-03-30 05:19:30|6492.4|6489.6|6492.4|6489.6|6492.9|6490.1|6492.4|6489.6|0
1617081580000|2021-03-30 05:19:40|6492.9|6490.1|6492.9|6490.1|6492.9|6490.1|6492.9|6490.1|0
1617081600000|2021-03-30 05:20:00|6492.4|6489.6|6491.9|6489.1|6492.4|6489.6|6491.4|6488.6|29
1617081620000|2021-03-30 05:20:20|6491.4|6488.6|6490.9|6488.1|6491.4|6488.6|6490.9|6488.1|2
1617081630000|2021-03-30 05:20:30|6491.9|6489.1|6491.9|6489.1|6491.9|6489.1|6491.9|6489.1|0
1617081650000|2021-03-30 05:20:50|6491.4|6488.6|6489.9|6487.1|6491.4|6488.6|6489.9|6487.1|1
1617081660000|2021-03-30 05:21:00|6490.4|6487.6|6490.4|6487.6|6490.4|6487.6|6490.4|6487.6|0
1617081680000|2021-03-30 05:21:20|6489.9|6487.1|6489.9|6487.1|6489.9|6487.1|6489.9|6487.1|0
1617081690000|2021-03-30 05:21:30|6490.4|6487.6|6490.4|6487.6|6490.4|6487.6|6490.4|6487.6|0
1617081700000|2021-03-30 05:21:40|6489.9|6487.1|6488.9|6486.1|6489.9|6487.1|6488.9|6486.1|0
1617081710000|2021-03-30 05:21:50|6488.4|6485.6|6488.9|6486.1|6488.9|6486.1|6488.4|6485.6|2
1617081730000|2021-03-30 05:22:10|6488.4|6485.6|6488.9|6486.1|6488.9|6486.1|6488.4|6485.6|2
1617081740000|2021-03-30 05:22:20|6488.4|6485.6|6484.9|6482.1|6488.4|6485.6|6484.4|6481.6|17
1617081750000|2021-03-30 05:22:30|6485|6481|6484.9|6482.1|6485|6482.1|6484.9|6481|0
1617081760000|2021-03-30 05:22:40|6485.9|6483.1|6484.9|6482.1|6486|6483.1|6484.9|6481.5|1
1617081770000|2021-03-30 05:22:50|6486|6482|6484.9|6482.1|6486|6482.1|6484.9|6482|0
1617081780000|2021-03-30 05:23:00|6484.4|6481.6|6483.9|6481.1|6484.4|6481.6|6483.9|6481.1|0
1617081820000|2021-03-30 05:23:40|6483.4|6480.6|6482.9|6480.1|6483.4|6480.6|6482.4|6479.6|0
1617081830000|2021-03-30 05:23:50|6484|6480|6478.9|6476.1|6484|6480.1|6478.9|6476.1|119
1617081840000|2021-03-30 05:24:00|6478.4|6475.6|6475.9|6473.1|6478.9|6476.1|6475.9|6473.1|5
1617081850000|2021-03-30 05:24:10|6476.4|6473.6|6478.9|6476.1|6478.9|6476.1|6476.4|6473.6|7
1617081860000|2021-03-30 05:24:20|6479.4|6476.6|6479.9|6477.1|6482|6479.1|6479.4|6476.6|0
1617081870000|2021-03-30 05:24:30|6480.9|6478.1|6479.9|6477.1|6482|6479.1|6479.9|6477.1|2
1617081880000|2021-03-30 05:24:40|6480.4|6477.6|6480.9|6478.1|6480.9|6478.1|6479.9|6477.1|5
1617081890000|2021-03-30 05:24:50|6480.4|6477.6|6482|6478|6482|6478.1|6479.9|6477.1|1
1617081900000|2021-03-30 05:25:00|6480.9|6478.1|6480.4|6477.6|6480.9|6478.1|6479.9|6477.1|2
1617081920000|2021-03-30 05:25:20|6480.9|6478.1|6480.9|6478.1|6480.9|6478.1|6480.9|6478.1|1
1617081930000|2021-03-30 05:25:30|6481.9|6479.1|6480.4|6477.6|6481.9|6479.1|6480.4|6477.6|4
1617081940000|2021-03-30 05:25:40|6480.9|6478.1|6482.9|6480.1|6482.9|6480.1|6480.9|6478.1|2
1617081950000|2021-03-30 05:25:50|6482.4|6479.6|6482.9|6480.1|6482.9|6480.1|6482.4|6479.6|1
1617081960000|2021-03-30 05:26:00|6483.4|6480.6|6483.9|6481.1|6483.9|6481.1|6483.4|6480.6|1
1617081980000|2021-03-30 05:26:20|6482.9|6480.1|6482.9|6480.1|6482.9|6480.1|6482.9|6480.1|2
1617082010000|2021-03-30 05:26:50|6483.4|6480.6|6483.4|6480.6|6483.9|6481.1|6483.4|6480.6|3
1617082030000|2021-03-30 05:27:10|6482.9|6480.1|6481.9|6479.1|6482.9|6480.1|6481.9|6479.1|1
1617082070000|2021-03-30 05:27:50|6482.9|6480.1|6481.9|6479.1|6482.9|6480.1|6481.9|6479.1|0
1617082090000|2021-03-30 05:28:10|||||||||3
1617082130000|2021-03-30 05:28:50|6482.9|6480.1|6482.9|6480.1|6482.9|6480.1|6482.9|6480.1|2
1617082140000|2021-03-30 05:29:00|6483.4|6480.6|6482.9|6480.1|6483.4|6480.6|6482.9|6480.1|1
1617082150000|2021-03-30 05:29:10|6482.4|6479.6|6482.9|6480.1|6482.9|6480.1|6482.4|6479.6|1
1617082190000|2021-03-30 05:29:50|||||||||1
1617082200000|2021-03-30 05:30:00|6481.9|6479.1|6480.9|6478.1|6481.9|6479.1|6479.9|6477.1|8
1617082210000|2021-03-30 05:30:10|6480.4|6477.6|6477.4|6474.6|6480.4|6477.6|6476.9|6474.1|2
1617082220000|2021-03-30 05:30:20|6477.9|6475.1|6477.9|6475.1|6477.9|6475.1|6477.9|6475.1|1
1617082230000|2021-03-30 05:30:30|6478.4|6475.6|6477.9|6475.1|6478.9|6476.1|6477.9|6475.1|2
1617082240000|2021-03-30 05:30:40|||||||||1
1617082250000|2021-03-30 05:30:50|6478|6474|6478|6474|6478|6474|6478|6474|1
1617082260000|2021-03-30 05:31:00|6477.9|6475.1|6478.9|6476.1|6478.9|6476.1|6477.9|6475.1|9
1617082270000|2021-03-30 05:31:10|6482.9|6480.1|6485.9|6483.1|6487|6483.1|6482.9|6479|28
1617082280000|2021-03-30 05:31:20|6485.4|6482.6|6485.9|6483.1|6485.9|6483.1|6484.9|6482.1|2
1617082290000|2021-03-30 05:31:30|6486|6482|6485.9|6483.1|6486|6483.1|6485.9|6482|0
1617082300000|2021-03-30 05:31:40|6486.9|6484.1|6485.9|6483.1|6486.9|6484.1|6485.9|6483.1|12
1617082310000|2021-03-30 05:31:50|6484.9|6482.1|6483.9|6481.1|6484.9|6482.1|6483.9|6481.1|4
1617082320000|2021-03-30 05:32:00|6484.9|6482.1|6482.9|6480.1|6484.9|6482.1|6482.9|6480|19
1617082330000|2021-03-30 05:32:10|6481.9|6479.1|6479.9|6477.1|6481.9|6479.1|6479.9|6476|15
1617082350000|2021-03-30 05:32:30|6480.9|6478.1|6480.9|6478.1|6480.9|6478.1|6480.9|6478.1|1
1617082360000|2021-03-30 05:32:40|6482|6478|6482|6478|6482|6478|6482|6478|0
1617082370000|2021-03-30 05:32:50|6481.9|6479.1|6481.9|6479.1|6482|6479.1|6481.9|6478|0
1617082380000|2021-03-30 05:33:00|6480.9|6478.1|6480.9|6478.1|6480.9|6478.1|6480.9|6478.1|0
1617082410000|2021-03-30 05:33:30|6481.9|6479.1|6481.9|6479.1|6481.9|6479.1|6481.9|6479.1|0
1617082460000|2021-03-30 05:34:20|6482.9|6480.1|6482.9|6480.1|6482.9|6480.1|6482.9|6480.1|2
1617082470000|2021-03-30 05:34:30|6483.9|6481.1|6484.9|6482.1|6484.9|6482.1|6483.4|6480.6|0
1617082480000|2021-03-30 05:34:40|6484.4|6481.6|6484.9|6482.1|6484.9|6482.1|6484.4|6481.6|3
1617082490000|2021-03-30 05:34:50|6483.9|6481.1|6483.9|6481.1|6483.9|6481.1|6483.9|6481.1|3
1617082500000|2021-03-30 05:35:00|6484.9|6482.1|6485|6481|6485|6482.1|6484.9|6481|1
1617082510000|2021-03-30 05:35:10|6484.9|6482.1|6483.9|6481.1|6484.9|6482.1|6483.4|6480.6|0
1617082520000|2021-03-30 05:35:20|6483.4|6480.6|6483.4|6480.6|6483.4|6480.6|6483.4|6480.6|0
1617082530000|2021-03-30 05:35:30|6482.9|6480.1|6482.9|6480.1|6482.9|6480.1|6482.9|6480.1|2
1617082540000|2021-03-30 05:35:40|6483.9|6481.1|6484|6480|6484|6481.1|6482.9|6480|4
1617082550000|2021-03-30 05:35:50|6483.9|6481.1|6483.9|6481.1|6483.9|6481.1|6483.9|6481.1|0
1617082560000|2021-03-30 05:36:00|6485.9|6483.1|6485.9|6483.1|6488.4|6485.6|6485.9|6483.1|40
1617082570000|2021-03-30 05:36:10|6486.9|6484.1|6484.9|6482.1|6487|6484.1|6484.9|6482.1|1
1617082580000|2021-03-30 05:36:20|6486|6482|6485.9|6483.1|6486|6483.1|6485.9|6482|0
1617082610000|2021-03-30 05:36:50|6485|6481|6484.9|6482.1|6485|6482.1|6484.9|6481|3
1617082620000|2021-03-30 05:37:00|6485|6481|6483.9|6481.1|6485|6481.1|6483.9|6481|0
1617082630000|2021-03-30 05:37:10|6485|6481|6483.4|6480.6|6485|6482.1|6482.9|6480.1|15
1617082640000|2021-03-30 05:37:20|6482.9|6480.1|6482.9|6480.1|6483.4|6480.6|6482.9|6480.1|0
1617082650000|2021-03-30 05:37:30|6483.4|6480.6|6483.4|6480.6|6483.4|6480.6|6483.4|6480.6|0
1617082660000|2021-03-30 05:37:40|6483.9|6481.1|6480.9|6478.1|6484.4|6481.6|6480.9|6478.1|53
1617082670000|2021-03-30 05:37:50|6482.4|6479.6|6481.9|6479.1|6483.9|6481.1|6481.9|6479|7
1617082680000|2021-03-30 05:38:00|6482.4|6479.6|6481.9|6479.1|6482.4|6479.6|6481.9|6479.1|1
1617082690000|2021-03-30 05:38:10|6480.9|6478.1|6478.9|6476.1|6481|6478.1|6478.9|6476.1|2
1617082700000|2021-03-30 05:38:20|6479.9|6477.1|6479.9|6477.1|6480.4|6477.6|6479.9|6477.1|2
1617082710000|2021-03-30 05:38:30|6480|6476|6479.9|6477.1|6480|6477.1|6479.9|6476|0
1617082740000|2021-03-30 05:39:00|6478.9|6476.1|6478.9|6476.1|6478.9|6476.1|6478.9|6476.1|1
1617082810000|2021-03-30 05:40:10|6480.4|6477.6|6479.9|6477.1|6480.4|6477.6|6479.9|6477.1|1
1617082820000|2021-03-30 05:40:20|6480.4|6477.6|6480.4|6477.6|6480.4|6477.6|6480.4|6477.6|0
1617082830000|2021-03-30 05:40:30|6479.9|6477.1|6479.9|6477.1|6480.9|6478.1|6479.9|6477.1|1
1617082850000|2021-03-30 05:40:50|6478.9|6476.1|6479.9|6477.1|6480|6477.1|6478.9|6476|1
1617082860000|2021-03-30 05:41:00|6478.9|6476.1|6477|6473|6478.9|6476.1|6474.9|6472.1|74
1617082870000|2021-03-30 05:41:10|6475.9|6473.1|6471.9|6469.1|6475.9|6473.1|6470.9|6468|47
1617082880000|2021-03-30 05:41:20|6472.9|6470.1|6472.9|6470.1|6472.9|6470.1|6472.9|6470.1|1
1617082890000|2021-03-30 05:41:30|6472.4|6469.6|6471.9|6469.1|6472.4|6469.6|6471.9|6469.1|3
1617082910000|2021-03-30 05:41:50|6472.4|6469.6|6473.9|6471.1|6473.9|6471.1|6472.4|6469.6|6
1617082920000|2021-03-30 05:42:00|6472.9|6470.1|6472.9|6470.1|6472.9|6470.1|6472.9|6470.1|1
1617082930000|2021-03-30 05:42:10|6473.4|6470.6|6472.9|6470.1|6473.9|6471.1|6472.9|6470.1|16
1617082940000|2021-03-30 05:42:20|||||||||1
1617082950000|2021-03-30 05:42:30|||||||||1
1617082960000|2021-03-30 05:42:40|6474.4|6471.6|6473.9|6471.1|6474.4|6471.6|6473.9|6471.1|2
1617082970000|2021-03-30 05:42:50|||||||||1
1617082980000|2021-03-30 05:43:00|6472.9|6470.1|6472|6468|6473|6470.1|6470.9|6468|7
1617082990000|2021-03-30 05:43:10|6472.4|6469.6|6468.9|6466.1|6472.4|6469.6|6468.4|6465.6|12
1617083000000|2021-03-30 05:43:20|6468.4|6465.6|6467.9|6465.1|6469.9|6467.1|6467.9|6465.1|7
1617083010000|2021-03-30 05:43:30|6468|6464|6468.9|6466.1|6469.9|6467.1|6467.9|6464|39
1617083020000|2021-03-30 05:43:40|6467.9|6465.1|6471.9|6469.1|6471.9|6469.1|6467.9|6465|10
1617083030000|2021-03-30 05:43:50|6471.4|6468.6|6470.9|6468.1|6471.9|6469.1|6470.9|6468.1|9
1617083040000|2021-03-30 05:44:00|6471.4|6468.6|6470.9|6468.1|6471.9|6469.1|6470.4|6467.6|10
1617083050000|2021-03-30 05:44:10|6471.4|6468.6|6468.9|6466.1|6471.4|6468.6|6468.9|6466.1|5
1617083060000|2021-03-30 05:44:20|6469.9|6467.1|6468.9|6466.1|6469.9|6467.1|6468.9|6466.1|4
1617083080000|2021-03-30 05:44:40|6469.9|6467.1|6469.9|6467.1|6469.9|6467.1|6469.9|6467.1|0
1617083090000|2021-03-30 05:44:50|6469.4|6466.6|6469.4|6466.6|6469.9|6467.1|6468.9|6466.1|0
1617083100000|2021-03-30 05:45:00|6469.9|6467.1|6469.9|6467.1|6469.9|6467.1|6469.4|6466.6|0
1617083110000|2021-03-30 05:45:10|6470.9|6468.1|6470.9|6468.1|6471|6468.1|6469.9|6467|11
1617083140000|2021-03-30 05:45:40|6472|6468|6472.9|6470.1|6472.9|6470.1|6471.4|6468|3
1617083160000|2021-03-30 05:46:00|6472.4|6469.6|6470.9|6468.1|6472.4|6469.6|6470.4|6467.6|11
1617083170000|2021-03-30 05:46:10|6471.9|6469.1|6471.9|6469.1|6473|6470.1|6471.9|6469|4
1617083180000|2021-03-30 05:46:20|6472.9|6470.1|6470.9|6468.1|6472.9|6470.1|6469.9|6467.1|9
1617083190000|2021-03-30 05:46:30|6469.9|6467.1|6468.9|6466.1|6469.9|6467.1|6468.9|6466.1|1
1617083210000|2021-03-30 05:46:50|6470|6466|6468.9|6466.1|6470|6466.1|6468.9|6466|0
1617083220000|2021-03-30 05:47:00|6468.4|6465.6|6467.4|6464.6|6468.9|6466.1|6466.9|6464.1|4
1617083230000|2021-03-30 05:47:10|6466.9|6464.1|6466.9|6464.1|6468|6465.1|6466.9|6464|8
1617083260000|2021-03-30 05:47:40|6467.9|6465.1|6468.9|6466.1|6468.9|6466.1|6467.9|6465.1|3
1617083270000|2021-03-30 05:47:50|6470|6466|6470.4|6467.6|6470.9|6468.1|6469.9|6466|1
1617083280000|2021-03-30 05:48:00|6470.9|6468.1|6468.9|6466.1|6471.4|6468.6|6468.9|6466.1|1
1617083290000|2021-03-30 05:48:10|6467.9|6465.1|6467.9|6465.1|6467.9|6465.1|6467.9|6465.1|10
1617083300000|2021-03-30 05:48:20|6466.9|6464.1|6461.9|6459.1|6466.9|6464.1|6460.9|6458|65
1617083310000|2021-03-30 05:48:30|6462|6458|6460.9|6458.1|6462|6459.1|6460.9|6458|1
1617083320000|2021-03-30 05:48:40|6460.4|6457.6|6455.9|6453.1|6461|6458.1|6454.9|6452.1|59
1617083330000|2021-03-30 05:48:50|6456.9|6454.1|6455.4|6452.6|6457.4|6454.6|6454.4|6451.6|79
1617083340000|2021-03-30 05:49:00|6455.9|6453.1|6455.4|6452.6|6457|6454.1|6454.9|6452.1|21
1617083350000|2021-03-30 05:49:10|6454.9|6452.1|6455.4|6452.6|6456.5|6453.1|6454.4|6451.6|27
1617083360000|2021-03-30 05:49:20|6454.9|6452.1|6454.9|6452.1|6454.9|6452.1|6454.9|6452.1|10
1617083370000|2021-03-30 05:49:30|6455|6451|6451.9|6449.1|6455|6452.1|6450.4|6447.6|110
1617083380000|2021-03-30 05:49:40|6451.4|6448.6|6450.4|6447.6|6451.4|6448.6|6450.4|6447.6|12
1617083390000|2021-03-30 05:49:50|6449.9|6447.1|6449.9|6447.1|6449.9|6447.1|6449.4|6446.6|17
1617083400000|2021-03-30 05:50:00|6449.4|6446.6|6453.4|6450.6|6453.9|6451.1|6449.4|6446.6|52
1617083410000|2021-03-30 05:50:10|6453.9|6451.1|6453.8|6451|6454|6451.1|6452.9|6450|9
1617083420000|2021-03-30 05:50:20|6453.9|6451.1|6452.9|6450.1|6453.9|6451.1|6452.9|6450.1|7
1617083430000|2021-03-30 05:50:30|6451.9|6449.1|6451.9|6449.1|6451.9|6449.1|6451.9|6449.1|0
1617083440000|2021-03-30 05:50:40|6453|6449|6451.9|6449.1|6453|6449.1|6450.9|6448|9
1617083450000|2021-03-30 05:50:50|6453|6449|6454.9|6452.1|6454.9|6452.1|6453|6449|8
1617083460000|2021-03-30 05:51:00|6456|6452|6459.9|6457.1|6459.9|6457.1|6456|6452|21
1617083470000|2021-03-30 05:51:10|6460.4|6457.6|6455.9|6453.1|6460.4|6457.6|6455.9|6453.1|36
1617083480000|2021-03-30 05:51:20|6456|6452|6454.9|6452.1|6456|6452.1|6454.9|6452|3
1617083490000|2021-03-30 05:51:30|6455.4|6452.6|6453.9|6451.1|6455.4|6452.6|6453.9|6451.1|1
1617083500000|2021-03-30 05:51:40|6456.4|6453.6|6455.4|6452.6|6456.4|6453.6|6454.9|6452|18
1617083510000|2021-03-30 05:51:50|6454.9|6452.1|6454.9|6452.1|6454.9|6452.1|6454.9|6452.1|2
1617083520000|2021-03-30 05:52:00|6455.9|6453.1|6455.9|6453.1|6456.4|6453.6|6453.9|6451|10
1617083530000|2021-03-30 05:52:10|6456.9|6454.1|6456.4|6453.6|6456.9|6454.1|6455.9|6453.1|12
1617083540000|2021-03-30 05:52:20|6455.9|6453.1|6458.9|6456.1|6458.9|6456.1|6455.9|6453.1|17
1617083550000|2021-03-30 05:52:30|6458.4|6455.6|6460|6456|6460|6456.1|6457.9|6455.1|4
1617083560000|2021-03-30 05:52:40|6458.9|6456.1|6457.9|6455.1|6460|6457.1|6457.9|6455.1|29
1617083570000|2021-03-30 05:52:50|6458.9|6456.1|6457.9|6455.1|6460|6456.6|6457.9|6454|23
1617083580000|2021-03-30 05:53:00|6458.9|6456.1|6458.9|6456.1|6458.9|6456.1|6458.4|6455.6|6
1617083590000|2021-03-30 05:53:10|6458.4|6455.6|6458.9|6456.1|6460|6456.1|6458.4|6455.6|6
1617083600000|2021-03-30 05:53:20|6457.9|6455.1|6458.9|6456.1|6458.9|6456.1|6457.9|6455.1|1
1617083610000|2021-03-30 05:53:30|6457.4|6454.6|6456.9|6454.1|6457.4|6454.6|6455.9|6453|11
1617083620000|2021-03-30 05:53:40|6456.4|6453.6|6455.9|6451.9|6456.4|6453.6|6454.9|6451.9|6
1617083630000|2021-03-30 05:53:50|6454.9|6452.1|6456|6452|6456|6452.1|6454.9|6452|1
1617083650000|2021-03-30 05:54:10|6457.4|6454.6|6460.8|6458|6460.9|6458.1|6457.4|6454.6|62
1617083660000|2021-03-30 05:54:20|6460.9|6458.1|6459.4|6456.6|6461|6458.1|6459.4|6456.6|6
1617083670000|2021-03-30 05:54:30|6459.9|6457.1|6459.9|6457.1|6459.9|6457.1|6459.9|6457.1|0
1617083680000|2021-03-30 05:54:40|6459.4|6456.6|6460.9|6458.1|6461|6458.1|6459.4|6456.6|11
1617083690000|2021-03-30 05:54:50|6460.4|6457.6|6460.8|6458|6460.8|6458|6460.4|6457.6|3
1617083700000|2021-03-30 05:55:00|6460.9|6458.1|6458.9|6456.1|6460.9|6458.1|6458.9|6456.1|2
1617083710000|2021-03-30 05:55:10|6459.8|6457|6458.8|6456|6459.8|6457|6458.8|6456|0
1617083720000|2021-03-30 05:55:20|6458.3|6455.5|6458.8|6456|6458.8|6456|6457.9|6455.1|2
1617083750000|2021-03-30 05:55:50|6460.8|6458|6459.9|6457.1|6461.9|6459.1|6459.9|6456.9|9
1617083760000|2021-03-30 05:56:00|||||||||2
1617083770000|2021-03-30 05:56:10|6458.4|6455.6|6456.9|6454.1|6458.4|6455.6|6456.9|6453.9|8
1617083780000|2021-03-30 05:56:20|6456.4|6453.6|6456.9|6454.1|6456.9|6454.1|6456.4|6453.6|0
1617083800000|2021-03-30 05:56:40|6456.8|6454|6455.9|6453.1|6456.8|6454|6455.9|6453.1|6
1617083810000|2021-03-30 05:56:50|6456.8|6454|6456.9|6454.1|6456.9|6454.1|6456.8|6454|0
1617083820000|2021-03-30 05:57:00|6456.8|6454|6456.8|6454|6456.8|6454|6456.8|6454|0
1617083860000|2021-03-30 05:57:40|6457.3|6454.5|6457.3|6454.5|6457.3|6454.5|6457.3|6454.5|5
1617083870000|2021-03-30 05:57:50|6456.9|6454.1|6456.8|6454|6456.9|6454.1|6456.8|6454|1
1617083890000|2021-03-30 05:58:10|6457.3|6454.5|6458.8|6456|6458.8|6456|6457.3|6454.5|40
1617083900000|2021-03-30 05:58:20|6459.9|6455.9|6459.9|6455.9|6459.9|6455.9|6459.9|6455.9|1
1617083910000|2021-03-30 05:58:30|6460.3|6457.5|6460.8|6458|6460.8|6458|6460.3|6457.5|4
1617083920000|2021-03-30 05:58:40|||||||||1
1617083930000|2021-03-30 05:58:50|6461.3|6458.5|6462.8|6460|6464.3|6461.5|6461.3|6458.5|11
1617083940000|2021-03-30 05:59:00|6462.3|6459.5|6462.3|6459.5|6462.8|6460|6462.3|6459.5|13
1617083970000|2021-03-30 05:59:30|6461.8|6459|6458.8|6456|6461.8|6459|6457.8|6455|30
1617083980000|2021-03-30 05:59:40|6459.9|6455.9|6458.8|6456|6459.9|6456|6458.8|6455.9|0
1617083990000|2021-03-30 05:59:50|6459.9|6455.9|6460.8|6458|6460.8|6458|6459.8|6455.9|6
1617084000000|2021-03-30 06:00:00|6459.9|6457.1|6458.8|6456|6460.3|6457.5|6458.3|6455.5|5
1617084010000|2021-03-30 06:00:10|6458.3|6455.5|6458.9|6456.1|6459.9|6456.1|6457.8|6455|4
1617084020000|2021-03-30 06:00:20|6459.8|6457|6460.8|6458|6461.3|6458.5|6458.8|6456|4
1617084040000|2021-03-30 06:00:40|6461.8|6459|6461.8|6459|6461.8|6459|6461.8|6459|2
1617084050000|2021-03-30 06:00:50|6460.8|6458|6461.3|6458.5|6461.8|6459|6460.3|6457.5|1
1617084060000|2021-03-30 06:01:00|6461.8|6459|6462.3|6459.5|6462.3|6459.5|6461.8|6459|0
1617084070000|2021-03-30 06:01:10|6461.8|6459|6462.3|6459.5|6462.3|6459.5|6461.8|6459|3
1617084080000|2021-03-30 06:01:20|6462.8|6460|6462.8|6460|6463.8|6461|6462.8|6460|8
1617084090000|2021-03-30 06:01:30|6462.3|6459.5|6462.3|6459.5|6462.3|6459.5|6462.3|6459.5|3
1617084100000|2021-03-30 06:01:40|6461.8|6459|6461.8|6459|6462.8|6460|6461.3|6458.5|16
1617084110000|2021-03-30 06:01:50|6462.8|6460|6462.3|6459.5|6462.8|6460|6462.3|6459.5|2
1617084120000|2021-03-30 06:02:00|6462.8|6460|6462.8|6460|6462.8|6460|6462.8|6460|2
1617084130000|2021-03-30 06:02:10|6462.3|6459.5|6461.8|6459|6462.3|6459.5|6461.8|6459|0
1617084140000|2021-03-30 06:02:20|||||||||1
1617084150000|2021-03-30 06:02:30|6462.3|6459.5|6461.8|6459|6462.9|6460|6461.8|6458.9|6
1617084160000|2021-03-30 06:02:40|6461.3|6458.5|6461.8|6459|6461.8|6459|6461.3|6458.5|26
1617084180000|2021-03-30 06:03:00|6462.3|6459.5|6462.3|6459.5|6462.3|6459.5|6462.3|6459.5|1
1617084190000|2021-03-30 06:03:10|6461.8|6459|6461.8|6459|6461.8|6459|6461.8|6459|5
1617084200000|2021-03-30 06:03:20|6461.3|6458.5|6461.8|6459|6462.8|6460|6461.3|6458.5|3
1617084210000|2021-03-30 06:03:30|6462.8|6460|6462.8|6460|6463.3|6460.5|6462.3|6459.5|1
1617084220000|2021-03-30 06:03:40|6463.8|6461|6462.8|6460|6463.8|6461|6462.8|6460|0
1617084230000|2021-03-30 06:03:50|6463.9|6459.9|6461.8|6459|6463.9|6460.5|6461.8|6459|0
1617084240000|2021-03-30 06:04:00|6462.8|6460|6463.3|6460.5|6463.3|6460.5|6462.8|6460|7
1617084260000|2021-03-30 06:04:20|6464.8|6462|6466.8|6464|6468.3|6465.5|6464.8|6462|23
1617084270000|2021-03-30 06:04:30|6466.3|6463.5|6465.8|6463|6466.3|6463.5|6465.3|6462.5|7
1617084280000|2021-03-30 06:04:40|6463.8|6461|6463.8|6461|6464.9|6461|6462.3|6459.5|23
1617084290000|2021-03-30 06:04:50|6463.3|6460.5|6463.8|6461|6463.8|6461|6463.3|6460.5|26
1617084300000|2021-03-30 06:05:00|6463.3|6460.5|6459.8|6457|6463.9|6461|6459.8|6457|35
1617084310000|2021-03-30 06:05:10|6461.8|6459|6460.3|6457.5|6461.8|6459|6460.3|6457.5|10
1617084320000|2021-03-30 06:05:20|6459.8|6457|6459.8|6457|6459.8|6457|6459.3|6456.5|6
1617084330000|2021-03-30 06:05:30|6460.8|6458|6459.8|6457|6460.8|6458|6459.3|6456.5|17
1617084340000|2021-03-30 06:05:40|6459.3|6456.5|6459.3|6456.5|6459.3|6456.5|6459.3|6456.5|29
1617084350000|2021-03-30 06:05:50|6460.3|6457.5|6459.8|6457|6460.3|6457.5|6459.8|6457|21
1617084360000|2021-03-30 06:06:00|||||||||1
1617084370000|2021-03-30 06:06:10|6461.3|6458.5|6460.8|6458|6461.3|6458.5|6460.8|6458|15
1617084380000|2021-03-30 06:06:20|6461.8|6459|6461.3|6458.5|6461.8|6459|6460.8|6458|1
1617084390000|2021-03-30 06:06:30|6460.8|6458|6460.8|6458|6461.3|6458.5|6460.8|6458|7
1617084400000|2021-03-30 06:06:40|6459.8|6457|6459.8|6457|6460.3|6457.5|6459.8|6457|6
1617084410000|2021-03-30 06:06:50|6460.3|6457.5|6459.8|6457|6460.3|6457.5|6459.8|6457|48
1617084420000|2021-03-30 06:07:00|6459.3|6456.5|6460.8|6458|6461.3|6458.5|6459.3|6456.5|8
1617084430000|2021-03-30 06:07:10|6461.3|6458.5|6460.8|6458|6461.3|6458.5|6460.8|6458|5
1617084440000|2021-03-30 06:07:20|6460.9|6456.9|6460.8|6458|6460.9|6458|6460.8|6456.9|0
1617084450000|2021-03-30 06:07:30|6460.3|6457.5|6460.3|6457.5|6460.3|6457.5|6460.3|6457.5|3
1617084460000|2021-03-30 06:07:40|6461.3|6458.5|6460.8|6458|6461.3|6458.5|6460.8|6458|2
1617084470000|2021-03-30 06:07:50|6461.3|6458.5|6460.8|6458|6461.3|6458.5|6460.8|6458|5
1617084480000|2021-03-30 06:08:00|6461.3|6458.5|6460.8|6458|6461.3|6458.5|6460.8|6458|0
1617084490000|2021-03-30 06:08:10|6461.3|6458.5|6461.3|6458.5|6461.3|6458.5|6460.8|6458|10
1617084510000|2021-03-30 06:08:30|||||||||1
1617084520000|2021-03-30 06:08:40|6462.3|6459.5|6463.8|6461|6463.8|6461|6462.3|6459.5|4
1617084530000|2021-03-30 06:08:50|6465.3|6462.5|6465.8|6463|6466.3|6463.5|6465.3|6462.5|7
1617084540000|2021-03-30 06:09:00|6467.3|6464.5|6466.8|6464|6467.8|6465|6466.3|6463.5|19
1617084550000|2021-03-30 06:09:10|6466.3|6463.5|6467.3|6464.5|6467.3|6464.5|6466.3|6463.5|0
1617084560000|2021-03-30 06:09:20|6467.8|6465|6467.8|6465|6467.8|6465|6467.3|6464.5|2
1617084570000|2021-03-30 06:09:30|6469.8|6467|6466.8|6464|6470.3|6467.5|6466.3|6463.5|41
1617084580000|2021-03-30 06:09:40|6466.9|6462.9|6466.8|6464|6467.3|6464.5|6465.8|6462.9|20
1617084590000|2021-03-30 06:09:50|6467.9|6463.9|6468.3|6465.5|6468.3|6465.5|6466.8|6463.9|9
1617084600000|2021-03-30 06:10:00|6468.8|6466|6467.8|6465|6470.3|6467.5|6467.8|6464.9|31
1617084610000|2021-03-30 06:10:10|6467.3|6464.5|6466.8|6464|6467.3|6464.5|6466.8|6462.9|18
1617084620000|2021-03-30 06:10:20|6465.8|6463|6464.9|6460.9|6467.3|6464.5|6464.8|6460.9|33
1617084630000|2021-03-30 06:10:30|6463.3|6460.5|6461.8|6459|6463.8|6461|6460.8|6458|17
1617084640000|2021-03-30 06:10:40|||||||||1
1617084660000|2021-03-30 06:11:00|6462.8|6460|6463.3|6460.5|6463.3|6460.5|6462.8|6460|1
1617084670000|2021-03-30 06:11:10|6462.8|6460|6462.8|6460|6462.8|6460|6462.8|6460|3
1617084680000|2021-03-30 06:11:20|6461.8|6459|6462.8|6460|6462.9|6460|6461.8|6458.9|0
1617084690000|2021-03-30 06:11:30|6462.9|6458.9|6462.8|6460|6463.3|6460.5|6462.8|6458.9|0
1617084700000|2021-03-30 06:11:40|6462.9|6458.9|6461.8|6459|6462.9|6459.5|6461.8|6458.9|0
1617084710000|2021-03-30 06:11:50|6462.9|6458.9|6462.9|6458.9|6462.9|6459|6461.8|6458.9|0
1617084720000|2021-03-30 06:12:00|6462.3|6459.5|6462.9|6458.9|6462.9|6460|6461.8|6458.9|0
1617084730000|2021-03-30 06:12:10|6461.8|6459|6462.8|6460|6462.9|6460|6461.8|6458.9|0
1617084750000|2021-03-30 06:12:30|6461.8|6459|6461.8|6459|6462.3|6459.5|6461.8|6459|0
1617084760000|2021-03-30 06:12:40|6462.3|6459.5|6463.3|6460.5|6463.3|6460.5|6462.3|6459.5|5
1617084770000|2021-03-30 06:12:50|6464.3|6461.5|6464.8|6462|6464.8|6462|6463.8|6461|8
1617084790000|2021-03-30 06:13:10|6465.3|6462.5|6468.8|6466|6469.3|6466.5|6465.3|6462.5|13
1617084800000|2021-03-30 06:13:20|6468.3|6465.5|6466.8|6464|6468.3|6465.5|6465.3|6462.5|3
1617084810000|2021-03-30 06:13:30|6467.3|6464.5|6465.8|6463|6467.3|6464.5|6465.3|6462.5|1
1617084820000|2021-03-30 06:13:40|6466.9|6462.9|6466.8|6464|6466.9|6464|6465.8|6462.9|3
1617084830000|2021-03-30 06:13:50|6467.3|6464.5|6466.8|6464|6467.3|6464.5|6466.8|6464|1
1617084840000|2021-03-30 06:14:00|6467.3|6464.5|6467.8|6465|6468.8|6466|6467.3|6464.5|7
1617084850000|2021-03-30 06:14:10|6468.3|6465.5|6470.3|6467.5|6470.3|6467.5|6467.8|6465|194
1617084860000|2021-03-30 06:14:20|6471.3|6468.5|6472.3|6469.5|6472.3|6469.5|6470.3|6467.5|19
1617084870000|2021-03-30 06:14:30|6472.8|6470|6471.8|6469|6472.8|6470|6471.8|6469|12
1617084880000|2021-03-30 06:14:40|6472.3|6469.5|6470.3|6467.5|6472.3|6469.5|6470.3|6467.5|15
1617084890000|2021-03-30 06:14:50|6470.8|6468|6469.8|6467|6470.8|6468|6469.3|6466.5|19
1617084900000|2021-03-30 06:15:00|6470.3|6467.5|6474.8|6472|6476.3|6473.5|6470.3|6467.5|232
1617084910000|2021-03-30 06:15:10|6475.8|6473|6475.3|6472.5|6478.3|6475.5|6475.3|6472.5|90
1617084920000|2021-03-30 06:15:20|6475.8|6473|6477.3|6474.5|6478.9|6475|6475.8|6473|132
1617084930000|2021-03-30 06:15:30|6476.8|6474|6476.3|6473.5|6477.3|6474.5|6475.8|6473|2
1617084940000|2021-03-30 06:15:40|6475.8|6473|6475.8|6473|6476.3|6473.5|6475.8|6473|4
1617084950000|2021-03-30 06:15:50|6476.3|6473.5|6476.8|6474|6476.8|6474|6475.8|6473|6
1617084960000|2021-03-30 06:16:00|||||||||1
1617084970000|2021-03-30 06:16:10|6477.3|6474.5|6478.8|6476|6478.8|6476|6477.3|6474.5|4
1617084980000|2021-03-30 06:16:20|6479.3|6476.5|6479.8|6477|6479.8|6477|6478.8|6476|5
1617084990000|2021-03-30 06:16:30|6479.3|6476.5|6480.8|6478|6480.8|6478|6479.3|6476.5|48
1617085000000|2021-03-30 06:16:40|6479.8|6477|6479.3|6476.5|6479.8|6477|6479.3|6476.5|30
1617085010000|2021-03-30 06:16:50|6479.8|6477|6478.9|6474.9|6479.8|6477|6478.8|6474.9|9
1617085020000|2021-03-30 06:17:00|6478.8|6476|6479.3|6476.5|6481.3|6478.5|6477.8|6475|42
1617085030000|2021-03-30 06:17:10|6478.8|6476|6482.3|6479.5|6482.3|6479.5|6478.8|6476|47
1617085040000|2021-03-30 06:17:20|6482.8|6480|6484.3|6481.5|6484.8|6482|6482.3|6479.5|48
1617085050000|2021-03-30 06:17:30|6484.8|6482|6487.8|6485|6487.8|6485|6483.8|6481|116
1617085060000|2021-03-30 06:17:40|6487.3|6484.5|6485.8|6483|6487.3|6484.5|6484.8|6482|19
1617085070000|2021-03-30 06:17:50|6486.3|6483.5|6481.8|6479|6486.3|6483.5|6481.8|6478.9|30
1617085080000|2021-03-30 06:18:00|6482.9|6478.9|6482.8|6480|6482.9|6480|6481.8|6478.9|6
1617085090000|2021-03-30 06:18:10|6481.8|6479|6481.8|6479|6482.9|6480|6481.3|6478.5|27
1617085100000|2021-03-30 06:18:20|6482.3|6479.5|6482.3|6479.5|6482.3|6479.5|6482.3|6479.5|34
1617085110000|2021-03-30 06:18:30|6482.8|6480|6485.8|6483|6486.9|6483|6482.8|6480|11
1617085120000|2021-03-30 06:18:40|6485.3|6482.5|6485.8|6483|6486.3|6483.5|6484.8|6482|5
1617085130000|2021-03-30 06:18:50|6484.8|6482|6484.8|6482|6485.3|6482.5|6484.8|6482|22
1617085140000|2021-03-30 06:19:00|6483.8|6481|6481.8|6479|6483.8|6481|6480.8|6478|18
1617085150000|2021-03-30 06:19:10|6482.8|6480|6482.8|6480|6483.3|6480.5|6482.8|6480|54
1617085160000|2021-03-30 06:19:20|6483.9|6479.9|6484.8|6482|6486.9|6484|6483.9|6479.9|41
1617085170000|2021-03-30 06:19:30|6484.9|6480.9|6483.8|6481|6484.9|6481|6483.8|6480.9|1
1617085180000|2021-03-30 06:19:40|6483.3|6480.5|6484.9|6480.9|6484.9|6482|6483.3|6480.5|2
1617085190000|2021-03-30 06:19:50|6484.8|6482|6484.8|6482|6484.8|6482|6484.8|6482|1
1617085200000|2021-03-30 06:20:00|6485.3|6482.5|6485.8|6483|6486.8|6484|6484.8|6482|2
1617085210000|2021-03-30 06:20:10|6487.3|6484.5|6488.3|6485.5|6489.3|6486.5|6485.8|6483|113
1617085220000|2021-03-30 06:20:20|6487.8|6485|6488.8|6486|6488.9|6486|6487.8|6484.9|3
1617085230000|2021-03-30 06:20:30|6488.3|6485.5|6487.8|6485|6488.8|6486|6486.8|6483.9|41
1617085240000|2021-03-30 06:20:40|||||||||39
1617085250000|2021-03-30 06:20:50|6487.9|6483.9|6488.8|6486|6490.3|6487.5|6487.8|6483.9|49
1617085260000|2021-03-30 06:21:00|6487.8|6485|6485.8|6483|6487.8|6485|6485.8|6483|11
1617085270000|2021-03-30 06:21:10|6485.3|6482.5|6485.8|6483|6486.3|6483.5|6484.8|6482|16
1617085280000|2021-03-30 06:21:20|6486.8|6484|6486.8|6484|6487.8|6485|6486.8|6484|3
1617085290000|2021-03-30 06:21:30|6486.9|6482.9|6487.8|6485|6487.8|6485|6486.9|6482.9|5
1617085300000|2021-03-30 06:21:40|6486.8|6484|6482.8|6480|6487.8|6485|6481.3|6478.5|62
1617085310000|2021-03-30 06:21:50|6482.3|6479.5|6481.8|6479|6483.8|6481|6481.8|6478.9|10
1617085320000|2021-03-30 06:22:00|6482.9|6478.9|6481.8|6479|6482.9|6479|6479.8|6476.9|66
1617085330000|2021-03-30 06:22:10|6482.8|6480|6482.3|6479.5|6482.8|6480|6482.3|6479.5|1
1617085340000|2021-03-30 06:22:20|6482.8|6480|6481.8|6479|6482.8|6480|6481.8|6479|87
1617085350000|2021-03-30 06:22:30|6481.3|6478.5|6481.8|6479|6481.8|6479|6480.8|6478|2
1617085360000|2021-03-30 06:22:40|6481.3|6478.5|6481.8|6479|6482.3|6479.5|6480.8|6478|1
1617085370000|2021-03-30 06:22:50|6480.8|6478|6480.3|6477.5|6480.8|6478|6480.3|6477.5|0
1617085380000|2021-03-30 06:23:00|6479.3|6476.5|6485.8|6483|6486.8|6484|6477.3|6474.5|139
1617085390000|2021-03-30 06:23:10|6484.8|6482|6488.3|6485.5|6488.3|6485.5|6484.8|6480.9|111
1617085400000|2021-03-30 06:23:20|6488.8|6486|6488.8|6486|6488.8|6486|6488.8|6486|18
1617085410000|2021-03-30 06:23:30|6490.3|6487.5|6489.8|6487|6490.3|6487.5|6489.8|6487|16
1617085420000|2021-03-30 06:23:40|6488.8|6486|6488.8|6486|6488.8|6486|6488.3|6485.5|21
1617085430000|2021-03-30 06:23:50|6488.3|6485.5|6491.8|6489|6491.8|6489|6488.3|6485.5|395
1617085440000|2021-03-30 06:24:00|6491.3|6488.5|6489.8|6487|6491.3|6488.5|6489.8|6487|29
1617085450000|2021-03-30 06:24:10|6488.8|6486|6489.8|6487|6489.8|6487|6488.8|6486|14
1617085460000|2021-03-30 06:24:20|6488.8|6486|6489.8|6487|6490.3|6487.5|6488.8|6486|4
1617085470000|2021-03-30 06:24:30|6489.9|6485.9|6490.8|6488|6491.3|6488.5|6489.8|6485.9|9
1617085480000|2021-03-30 06:24:40|6491.3|6488.5|6493.3|6490.5|6493.3|6490.5|6490.8|6488|12
1617085490000|2021-03-30 06:24:50|6493.8|6491|6498.8|6496|6500.3|6497.5|6493.8|6491|272
1617085500000|2021-03-30 06:25:00|6497.3|6494.5|6497.8|6495|6498.8|6496|6497.3|6494.5|22
1617085510000|2021-03-30 06:25:10|6497.3|6494.5|6500.3|6497.5|6500.3|6497.5|6496.8|6494|39
1617085520000|2021-03-30 06:25:20|6501.3|6498.5|6502.3|6499.5|6502.3|6499.5|6501.3|6498.5|47
1617085530000|2021-03-30 06:25:30|6502.8|6500|6502.8|6500|6505.3|6502.5|6501.8|6498.9|188
1617085540000|2021-03-30 06:25:40|6501.8|6499|6500.8|6498|6502.9|6500|6500.8|6498|47
1617085550000|2021-03-30 06:25:50|6501.3|6498.5|6500.8|6498|6501.3|6498.5|6500.3|6497.5|2
1617085560000|2021-03-30 06:26:00|6499.8|6497|6499.8|6497|6499.8|6497|6499.3|6496.5|4
1617085570000|2021-03-30 06:26:10|6499.3|6496.5|6499.8|6497|6499.8|6497|6499.3|6496.5|3
1617085580000|2021-03-30 06:26:20|6499.3|6496.5|6499.8|6497|6499.8|6497|6499.3|6496.5|0
1617085590000|2021-03-30 06:26:30|6499.3|6496.5|6499.8|6497|6499.8|6497|6497.8|6495|34
1617085600000|2021-03-30 06:26:40|6498.8|6496|6498.8|6496|6499.3|6496.5|6498.3|6495.5|55
1617085610000|2021-03-30 06:26:50|6497.8|6495|6497.8|6495|6497.8|6495|6496.3|6493.5|8
1617085620000|2021-03-30 06:27:00|6496.8|6494|6497.3|6494.5|6497.3|6494.5|6496.8|6494|31
1617085630000|2021-03-30 06:27:10|6497.8|6495|6497.8|6495|6497.8|6495|6496.3|6493.5|7
1617085640000|2021-03-30 06:27:20|6497.3|6494.5|6496.8|6494|6497.3|6494.5|6496.8|6494|3
1617085650000|2021-03-30 06:27:30|6495.8|6493|6495.3|6492.5|6495.8|6493|6495.3|6492.5|0
1617085660000|2021-03-30 06:27:40|6495.8|6493|6494.8|6492|6495.8|6493|6494.8|6492|3
1617085670000|2021-03-30 06:27:50|6494.3|6491.5|6491.8|6489|6494.3|6491.5|6491.8|6489|23
1617085680000|2021-03-30 06:28:00|6492.3|6489.5|6491.8|6489|6492.8|6490|6490.8|6488|33
1617085690000|2021-03-30 06:28:10|6491.3|6488.5|6490.3|6487.5|6491.8|6489|6489.8|6487|17
1617085700000|2021-03-30 06:28:20|6490.8|6488|6490.8|6488|6491.8|6489|6490.8|6488|4
1617085710000|2021-03-30 06:28:30|6491.8|6489|6490.8|6488|6491.8|6489|6490.8|6488|1
1617085720000|2021-03-30 06:28:40|||||||||3
1617085730000|2021-03-30 06:28:50|6489.8|6487|6488.8|6486|6489.8|6487|6488.3|6485.5|6
1617085740000|2021-03-30 06:29:00|6487.8|6485|6487.8|6485|6488.3|6485.5|6486.8|6484|13
1617085750000|2021-03-30 06:29:10|6488.3|6485.5|6487.8|6485|6488.3|6485.5|6487.8|6485|9
1617085760000|2021-03-30 06:29:20|6486.8|6484|6489.8|6487|6489.8|6487|6486.8|6484|10
1617085770000|2021-03-30 06:29:30|6488.8|6486|6489.8|6487|6489.8|6487|6488.8|6486|8
1617085780000|2021-03-30 06:29:40|6490.3|6487.5|6491.8|6489|6492.3|6489.5|6489.8|6487|6
1617085790000|2021-03-30 06:29:50|6492.3|6489.5|6491.8|6489|6492.3|6489.5|6490.8|6488|1
1617085800000|2021-03-30 06:30:00|6490.8|6488|6496.8|6494|6497.3|6494.5|6490.8|6488|55
1617085810000|2021-03-30 06:30:10|6497.8|6495|6494.8|6492|6497.9|6495|6494.8|6492|8
1617085820000|2021-03-30 06:30:20|6494.3|6491.5|6491.8|6489|6494.3|6491.5|6491.8|6489|4
1617085830000|2021-03-30 06:30:30|6491.3|6488.5|6489.3|6486.5|6491.8|6489|6488.8|6486|7
1617085840000|2021-03-30 06:30:40|6488.3|6485.5|6489.8|6487|6490.8|6488|6488.3|6485.5|10
1617085860000|2021-03-30 06:31:00|6491.8|6489|6492.8|6490|6492.8|6490|6491.8|6489|4
1617085870000|2021-03-30 06:31:10|6494.3|6491.5|6490.8|6488|6494.3|6491.5|6490.8|6488|10
1617085880000|2021-03-30 06:31:20|6491.3|6488.5|6489.8|6487|6491.3|6488.5|6488.8|6486|7
1617085890000|2021-03-30 06:31:30|6488.8|6486|6487.3|6484.5|6488.8|6486|6487.3|6484.5|3
1617085900000|2021-03-30 06:31:40|6487.8|6485|6489.8|6487|6490.3|6487.5|6487.8|6485|8
1617085910000|2021-03-30 06:31:50|6488.8|6486|6488.8|6486|6488.8|6486|6488.8|6486|0
1617085920000|2021-03-30 06:32:00|6489.9|6485.9|6487.8|6485|6489.9|6487|6487.3|6484.5|12
1617085930000|2021-03-30 06:32:10|6488.8|6486|6488.8|6486|6488.8|6486|6488.3|6485.5|0
1617085940000|2021-03-30 06:32:20|6488.3|6485.5|6487.8|6485|6488.3|6485.5|6487.3|6484.5|1
1617085950000|2021-03-30 06:32:30|6487.3|6484.5|6486.3|6483.5|6488.8|6486|6486.3|6483.5|26
1617085960000|2021-03-30 06:32:40|6485.3|6482.5|6489.8|6487|6489.8|6487|6485.3|6482.5|88
1617085980000|2021-03-30 06:33:00|6490.8|6488|6490.8|6488|6491.3|6488.5|6490.8|6488|3
1617085990000|2021-03-30 06:33:10|||||||||1
1617086000000|2021-03-30 06:33:20|6489.3|6486.5|6488.8|6486|6489.3|6486.5|6488.8|6486|21
1617086020000|2021-03-30 06:33:40|6488.3|6485.5|6488.3|6485.5|6488.3|6485.5|6487.8|6485|7
1617086030000|2021-03-30 06:33:50|6487.8|6485|6487.8|6485|6487.8|6485|6487.3|6484.5|7
1617086040000|2021-03-30 06:34:00|6486.8|6484|6484.8|6482|6486.8|6484|6484.8|6482|2
1617086050000|2021-03-30 06:34:10|6485.3|6482.5|6485.3|6482.5|6485.3|6482.5|6484.8|6482|0
1617086060000|2021-03-30 06:34:20|6484.8|6482|6484.8|6482|6484.8|6482|6483.8|6481|5
1617086070000|2021-03-30 06:34:30|6485.8|6483|6489.8|6487|6490.8|6488|6485.8|6483|25
1617086090000|2021-03-30 06:34:50|6490.8|6488|6490.8|6488|6490.9|6488|6489.8|6486.4|1
1617086100000|2021-03-30 06:35:00|6490.3|6487.5|6491.3|6488.5|6491.3|6488.5|6489.8|6487|6
1617086110000|2021-03-30 06:35:10|6490.8|6488|6490.3|6487.5|6490.8|6488|6488.8|6486|21
1617086130000|2021-03-30 06:35:30|6490.8|6488|6488.3|6485.5|6490.8|6488|6488.3|6485.5|29
1617086140000|2021-03-30 06:35:40|6488.8|6486|6486.8|6484|6488.8|6486|6486.8|6484|14
1617086160000|2021-03-30 06:36:00|6487.3|6484.5|6484.8|6482|6487.8|6485|6484.8|6482|4
1617086170000|2021-03-30 06:36:10|6485.8|6483|6485.8|6483|6486.9|6483|6485.8|6482.9|2
1617086180000|2021-03-30 06:36:20|6486.8|6484|6485.8|6483|6486.8|6484|6485.8|6483|0
1617086200000|2021-03-30 06:36:40|6486.9|6482.9|6486.3|6483.5|6486.9|6484|6485.8|6482.9|0
1617086210000|2021-03-30 06:36:50|6486.8|6484|6486.8|6484|6486.8|6484|6486.8|6484|4
1617086220000|2021-03-30 06:37:00|6487.3|6484.5|6487.8|6485|6488.3|6485.5|6487.3|6484.5|1
1617086230000|2021-03-30 06:37:10|6488.8|6486|6488.8|6486|6488.8|6486|6487.8|6485|1
1617086240000|2021-03-30 06:37:20|6488.3|6485.5|6491.3|6488.5|6491.3|6488.5|6488.3|6485.5|16
1617086250000|2021-03-30 06:37:30|||||||||10
1617086260000|2021-03-30 06:37:40|6490.8|6488|6489.8|6487|6490.8|6488|6489.8|6487|7
1617086280000|2021-03-30 06:38:00|6490.8|6488|6489.8|6487|6490.8|6488|6489.8|6485.9|4
1617086300000|2021-03-30 06:38:20|||||||||19
1617086310000|2021-03-30 06:38:30|6490.3|6487.5|6489.8|6487|6490.3|6487.5|6489.8|6487|0
1617086320000|2021-03-30 06:38:40|6489.9|6485.9|6489.3|6486.5|6489.9|6487|6489.3|6485.9|1
1617086330000|2021-03-30 06:38:50|||||||||1
1617086340000|2021-03-30 06:39:00|||||||||1
1617086350000|2021-03-30 06:39:10|6488.8|6486|6489.3|6486.5|6489.3|6486.5|6488.8|6486|2
1617086360000|2021-03-30 06:39:20|6490.8|6488|6491.3|6488.5|6491.3|6488.5|6490.8|6488|10
1617086370000|2021-03-30 06:39:30|6490.8|6488|6490.8|6488|6490.8|6488|6490.8|6488|1
1617086380000|2021-03-30 06:39:40|6491.3|6488.5|6491.3|6488.5|6491.3|6488.5|6491.3|6488.5|0
1617086390000|2021-03-30 06:39:50|6490.8|6488|6488.3|6485.5|6490.8|6488|6488.3|6485.5|36
1617086400000|2021-03-30 06:40:00|6488.8|6486|6488.3|6485.5|6489.3|6486.5|6488.3|6485.5|1
1617086410000|2021-03-30 06:40:10|6486.3|6483.5|6483.8|6481|6486.3|6483.5|6482.3|6479.5|42
1617086420000|2021-03-30 06:40:20|6483.3|6480.5|6483.8|6481|6483.8|6481|6483.3|6480.5|0
1617086440000|2021-03-30 06:40:40|6483.3|6480.5|6481.8|6479|6483.3|6480.5|6481.8|6479|40
1617086450000|2021-03-30 06:40:50|6480.9|6476.9|6480.9|6476.9|6480.9|6478|6480.8|6476.9|28
1617086460000|2021-03-30 06:41:00|6479.8|6477|6479.8|6477|6480.9|6477.5|6479.3|6476.5|7
1617086470000|2021-03-30 06:41:10|6479.9|6475.9|6480.3|6477.5|6480.3|6477.5|6479.8|6475.9|15
1617086480000|2021-03-30 06:41:20|6479.8|6477|6478.8|6476|6480.3|6477.5|6478.3|6475.5|2
1617086490000|2021-03-30 06:41:30|6478.3|6475.5|6478.3|6475.5|6478.3|6475.5|6478.3|6475.5|7
1617086500000|2021-03-30 06:41:40|6478.8|6476|6478.8|6476|6479.3|6476.5|6478.3|6475.5|19
1617086510000|2021-03-30 06:41:50|6478.3|6475.5|6475.8|6473|6478.3|6475.5|6475.8|6473|8
1617086520000|2021-03-30 06:42:00|6474.8|6472|6474.8|6472|6475.8|6473|6474.3|6471.5|19
1617086530000|2021-03-30 06:42:10|6474.3|6471.5|6475.8|6473|6476.8|6474|6474.3|6471.5|10
1617086540000|2021-03-30 06:42:20|6475.3|6472.5|6478.3|6475.5|6478.3|6475.5|6475.3|6472.5|5
1617086550000|2021-03-30 06:42:30|6478.8|6476|6477.8|6475|6478.8|6476|6477.8|6475|1
1617086560000|2021-03-30 06:42:40|6477.3|6474.5|6471.8|6469|6477.3|6474.5|6471.3|6468.5|29
1617086570000|2021-03-30 06:42:50|6470.8|6468|6471.8|6469|6472.8|6470|6470.8|6468|22
1617086580000|2021-03-30 06:43:00|6470.8|6468|6470.8|6468|6471.9|6468|6470.8|6467.9|3
1617086590000|2021-03-30 06:43:10|6470.3|6467.5|6470.8|6468|6470.8|6468|6470.3|6467.5|50
1617086600000|2021-03-30 06:43:20|6471.3|6468.5|6470.3|6467.5|6472.8|6470|6470.3|6467.5|13
1617086610000|2021-03-30 06:43:30|6469.3|6466.5|6469.8|6467|6470.3|6467.5|6469.3|6466.5|16
1617086620000|2021-03-30 06:43:40|6470.3|6467.5|6469.8|6467|6470.3|6467.5|6469.3|6465.9|13
1617086630000|2021-03-30 06:43:50|||||||||2
1617086640000|2021-03-30 06:44:00|6471.3|6468.5|6475.8|6473|6476.9|6474|6471.3|6468.5|20
1617086650000|2021-03-30 06:44:10|6474.8|6472|6473.3|6470.5|6474.8|6472|6472.8|6470|16
1617086660000|2021-03-30 06:44:20|||||||||8
1617086670000|2021-03-30 06:44:30|6476.3|6473.5|6478.8|6476|6478.8|6476|6476.3|6473.5|59
1617086680000|2021-03-30 06:44:40|6479.8|6477|6476.8|6474|6479.8|6477|6476.8|6474|8
1617086690000|2021-03-30 06:44:50|6477.9|6473.9|6477.8|6475|6477.9|6475|6477.8|6473.9|0
1617086700000|2021-03-30 06:45:00|6477.3|6474.5|6476.8|6474|6477.9|6475|6476.8|6473.9|38
1617086710000|2021-03-30 06:45:10|||||||||2
1617086720000|2021-03-30 06:45:20|6477.3|6474.5|6476.8|6474|6477.3|6474.5|6476.8|6474|2
1617086730000|2021-03-30 06:45:30|6478.3|6475.5|6476.3|6473.5|6478.8|6476|6476.3|6473.5|38
1617086740000|2021-03-30 06:45:40|6476.8|6474|6478.3|6475.5|6478.3|6475.5|6476.8|6473.9|0
1617086750000|2021-03-30 06:45:50|6479.3|6476.5|6479.3|6476.5|6479.3|6476.5|6478.8|6476|33
1617086760000|2021-03-30 06:46:00|6479.8|6477|6479.8|6477|6480.9|6478|6479.8|6476.9|12
1617086770000|2021-03-30 06:46:10|6480.3|6477.5|6479.8|6477|6480.3|6477.5|6479.3|6476.5|2
1617086780000|2021-03-30 06:46:20|6480.3|6477.5|6480.3|6477.5|6480.3|6477.5|6480.3|6477.5|0
1617086790000|2021-03-30 06:46:30|6479.8|6477|6480.3|6477.5|6480.3|6477.5|6479.8|6477|3
1617086800000|2021-03-30 06:46:40|6482.3|6479.5|6480.8|6478|6482.3|6479.5|6480.3|6477.5|22
1617086810000|2021-03-30 06:46:50|6480.3|6477.5|6480.3|6477.5|6481.8|6479|6480.3|6477.5|0
1617086820000|2021-03-30 06:47:00|||||||||3
1617086830000|2021-03-30 06:47:10|||||||||17
1617086840000|2021-03-30 06:47:20|6480.8|6478|6480.3|6477.5|6480.8|6478|6480.3|6477.5|20
1617086850000|2021-03-30 06:47:30|6479.8|6477|6481.8|6479|6481.8|6479|6479.8|6477|2
1617086860000|2021-03-30 06:47:40|6479.8|6477|6479.8|6477|6480.3|6477.5|6479.8|6477|26
1617086870000|2021-03-30 06:47:50|6480.3|6477.5|6480.8|6478|6480.8|6478|6479.8|6477|7
1617086880000|2021-03-30 06:48:00|6479.8|6477|6479.8|6477|6479.8|6477|6479.8|6477|1
1617086890000|2021-03-30 06:48:10|6478.8|6476|6480.8|6478|6480.8|6478|6478.3|6475.5|58
1617086900000|2021-03-30 06:48:20|6481.3|6478.5|6481.3|6478.5|6481.8|6479|6480.8|6478|26
1617086910000|2021-03-30 06:48:30|6481.8|6479|6481.8|6479|6481.8|6479|6481.8|6479|0
1617086920000|2021-03-30 06:48:40|6481.3|6478.5|6481.8|6479|6481.8|6479|6481.3|6478.5|1
1617086940000|2021-03-30 06:49:00|6481.3|6478.5|6481.8|6479|6482.3|6479.5|6481.3|6478.5|15
1617086950000|2021-03-30 06:49:10|||||||||1
1617086970000|2021-03-30 06:49:30|||||||||2
1617086980000|2021-03-30 06:49:40|6481.3|6478.5|6480.8|6478|6481.3|6478.5|6480.8|6478|0
1617086990000|2021-03-30 06:49:50|6480.3|6477.5|6478.8|6476|6480.3|6477.5|6478.8|6476|7
1617087000000|2021-03-30 06:50:00|6478.3|6475.5|6482.3|6479.5|6482.3|6479.5|6475.8|6470.4|171
1617087010000|2021-03-30 06:50:10|6481.8|6479|6481.8|6479|6482.8|6480|6481.8|6479|34
1617087020000|2021-03-30 06:50:20|6482.3|6479.5|6481.8|6479|6482.8|6480|6481.8|6479|8
1617087030000|2021-03-30 06:50:30|6481.3|6478.5|6481.8|6479|6481.8|6479|6481.3|6478.5|9
1617087040000|2021-03-30 06:50:40|6482.3|6479.5|6481.8|6479|6482.3|6479.5|6481.8|6479|104
1617087050000|2021-03-30 06:50:50|6482.8|6480|6482.3|6479.5|6482.8|6480|6481.3|6478.5|10
1617087060000|2021-03-30 06:51:00|6481.8|6479|6482.3|6479.5|6483.2|6480.4|6481.8|6479|20
1617087070000|2021-03-30 06:51:10|6483.3|6480.5|6481.8|6479|6483.3|6480.5|6481.8|6479|59
1617087080000|2021-03-30 06:51:20|6482.3|6479.5|6481.8|6479|6482.3|6479.5|6481.8|6479|1
1617087090000|2021-03-30 06:51:30|6482.3|6479.5|6482.3|6479.5|6482.3|6479.5|6481.8|6479|2
1617087110000|2021-03-30 06:51:50|6483.3|6480.5|6481.8|6479|6483.3|6480.5|6481.8|6479|5
1617087120000|2021-03-30 06:52:00|6482.8|6480|6481.8|6479|6482.8|6480|6481.8|6479|14
1617087130000|2021-03-30 06:52:10|6481.3|6478.5|6478.8|6476|6481.3|6478.5|6476.8|6474|75
1617087140000|2021-03-30 06:52:20|6479.8|6477|6479.8|6477|6479.8|6477|6479.8|6477|5
1617087150000|2021-03-30 06:52:30|6479.9|6475.9|6480.8|6478|6480.8|6478|6479.8|6475.9|2
1617087160000|2021-03-30 06:52:40|6479.8|6477|6480.8|6478|6480.8|6478|6479.8|6477|3
1617087170000|2021-03-30 06:52:50|6481.3|6478.5|6483.8|6481|6483.8|6481|6480.8|6478|5
1617087180000|2021-03-30 06:53:00|6484.3|6481.5|6484.8|6482|6484.8|6482|6484.3|6481.5|2
1617087190000|2021-03-30 06:53:10|6484.3|6481.5|6488.8|6486|6488.8|6486|6484.3|6481.5|16
1617087200000|2021-03-30 06:53:20|6489.3|6486.5|6488.8|6486|6490.9|6488|6488.8|6486|16
1617087210000|2021-03-30 06:53:30|6488.3|6485.5|6488.7|6485.9|6488.8|6486|6486.8|6483.9|9
1617087220000|2021-03-30 06:53:40|6488.8|6486|6490.3|6487.5|6491.3|6488.5|6488.8|6486|2
1617087230000|2021-03-30 06:53:50|6489.8|6487|6487.8|6485|6490.3|6487.5|6487.8|6484.9|3
1617087240000|2021-03-30 06:54:00|6486.3|6483.5|6484.8|6482|6486.3|6483.5|6482.8|6480|36
1617087250000|2021-03-30 06:54:10|6484.3|6481.5|6484.8|6482|6485.3|6482.5|6483.8|6480.9|11
1617087260000|2021-03-30 06:54:20|6483.8|6481|6484.8|6482|6484.8|6482|6483.8|6481|18
1617087280000|2021-03-30 06:54:40|6484.3|6481.5|6483.8|6481|6484.3|6481.5|6483.3|6480.5|3
1617087300000|2021-03-30 06:55:00|6485.8|6481.8|6487.8|6485|6488.3|6485.5|6484.8|6481.8|31
1617087310000|2021-03-30 06:55:10|6487.3|6484.5|6487.3|6484.5|6487.3|6484.5|6487.3|6484.5|0
1617087320000|2021-03-30 06:55:20|6486.8|6484|6486.3|6483.5|6486.8|6484|6486.3|6483.5|1
1617087330000|2021-03-30 06:55:30|6485.3|6482.5|6483.2|6480.4|6485.3|6482.5|6482.7|6479.9|16
1617087340000|2021-03-30 06:55:40|6482.7|6479.9|6481.7|6478.9|6483.2|6480.4|6480.8|6478|8
1617087350000|2021-03-30 06:55:50|6482.2|6479.4|6482.8|6480|6483.2|6480.4|6481.7|6478.9|4
1617087360000|2021-03-30 06:56:00|6482.7|6479.9|6484.7|6481.9|6484.7|6481.9|6482.7|6479.9|3
1617087370000|2021-03-30 06:56:10|6485.2|6482.4|6484.3|6481.5|6485.7|6482.9|6484.3|6481.5|3
1617087380000|2021-03-30 06:56:20|6483.7|6480.9|6483.8|6481|6484.7|6481.9|6483.2|6480.4|7
1617087390000|2021-03-30 06:56:30|6483.7|6480.9|6484.2|6481.4|6484.7|6481.9|6483.7|6480.9|0
1617087400000|2021-03-30 06:56:40|6483.8|6481|6482.7|6479.9|6483.8|6481|6482.2|6479.4|75
1617087410000|2021-03-30 06:56:50|6481.3|6478.5|6478.8|6476|6481.8|6479|6478.8|6476|120
1617087420000|2021-03-30 06:57:00|6478.7|6475.9|6478.3|6475.5|6478.7|6475.9|6477.8|6475|1
1617087430000|2021-03-30 06:57:10|6477.8|6475|6477.3|6474.5|6477.8|6475|6476.3|6473.5|15
1617087440000|2021-03-30 06:57:20|6477.8|6475|6476.8|6474|6478.3|6475.5|6476.3|6473.5|16
1617087450000|2021-03-30 06:57:30|6475.8|6473|6474.8|6472|6475.8|6473|6473.8|6471|19
1617087460000|2021-03-30 06:57:40|6474.3|6471.5|6473.3|6470.5|6474.3|6471.5|6472.8|6470|11
1617087470000|2021-03-30 06:57:50|6473.2|6470.4|6470.8|6468|6473.3|6470.5|6470.3|6467.5|59
1617087480000|2021-03-30 06:58:00|6469.8|6467|6472.3|6469.5|6472.3|6469.5|6469.8|6467|7
1617087490000|2021-03-30 06:58:10|6470.3|6467.5|6473.3|6470.5|6474.3|6471.5|6470.3|6467.5|21
1617087500000|2021-03-30 06:58:20|6473.8|6471|6473.8|6471|6474.8|6472|6472.8|6469.9|9
1617087510000|2021-03-30 06:58:30|6472.8|6470|6471.3|6468.5|6472.8|6470|6470.8|6468|14
1617087520000|2021-03-30 06:58:40|||||||||3
1617087530000|2021-03-30 06:58:50|6471.8|6469|6473.3|6470.5|6473.8|6471|6471.8|6469|4
1617087540000|2021-03-30 06:59:00|6472.8|6470|6474.8|6472|6474.8|6472|6472.8|6470|6
1617087550000|2021-03-30 06:59:10|6475.8|6473|6476.8|6474|6476.8|6474|6475.8|6473|4
1617087560000|2021-03-30 06:59:20|6477.3|6474.5|6478.8|6476|6478.8|6476|6477.3|6474.5|5
1617087570000|2021-03-30 06:59:30|6479.8|6477|6478.8|6476|6480.3|6477.5|6478.8|6476|20
1617087580000|2021-03-30 06:59:40|6478.7|6475.9|6475.3|6472.5|6478.9|6475.9|6474.8|6472|65
1617087590000|2021-03-30 06:59:50|6476.3|6473.5|6476.8|6474|6478.9|6475.9|6476.3|6473.5|15
1617087600000|2021-03-30 07:00:00|6476.7|6473.9|6485.7|6482.9|6485.8|6483|6476.7|6473.9|36
1617087610000|2021-03-30 07:00:10|6486.2|6483.4|6484.8|6482|6486.3|6483.5|6484.8|6482|11
1617087620000|2021-03-30 07:00:20|6484.9|6480.9|6484.7|6481.9|6485.8|6482.9|6484.3|6480.9|8
1617087630000|2021-03-30 07:00:30|6484.3|6481.5|6487.7|6484.9|6490.7|6487.9|6483.3|6480.5|59
1617087640000|2021-03-30 07:00:40|6488.3|6485.5|6487.7|6484.9|6488.3|6485.5|6487.7|6484.9|6
1617087650000|2021-03-30 07:00:50|6487.3|6484.5|6482.8|6480|6487.3|6484.5|6482.8|6479.9|5
1617087660000|2021-03-30 07:01:00|6483.7|6480.9|6486.7|6483.9|6486.7|6483.9|6482.8|6480|13
1617087670000|2021-03-30 07:01:10|6486.8|6484|6485.3|6482.5|6487.7|6484.9|6484.3|6481.5|12
1617087680000|2021-03-30 07:01:20|6484.8|6482|6486.3|6483.5|6486.3|6483.5|6484.8|6482|7
1617087690000|2021-03-30 07:01:30|6485.8|6483|6479.8|6477|6485.8|6483|6479.8|6477|18
1617087700000|2021-03-30 07:01:40|6479.3|6476.5|6478.8|6476|6479.3|6476.5|6478.8|6476|0
1617087710000|2021-03-30 07:01:50|6477.8|6475|6474.7|6471.9|6477.8|6475|6473.3|6470.5|37
1617087720000|2021-03-30 07:02:00|6474.8|6472|6473.8|6471|6477.3|6474.5|6473.3|6470.5|563
1617087730000|2021-03-30 07:02:10|6474.8|6472|6474.8|6472|6475.3|6472.5|6474.8|6472|22
1617087740000|2021-03-30 07:02:20|6475.8|6473|6479.8|6477|6480.3|6477.5|6475.8|6473|22
1617087750000|2021-03-30 07:02:30|6479.3|6476.5|6475.8|6473|6479.8|6477|6475.3|6472.5|9
1617087760000|2021-03-30 07:02:40|6476.8|6474|6475.8|6473|6478.3|6475.5|6475.8|6473|53
1617087770000|2021-03-30 07:02:50|6476.8|6474|6478.8|6476|6479.3|6476.5|6475.8|6473|5
1617087780000|2021-03-30 07:03:00|6478.3|6475.5|6477.3|6474.5|6478.8|6476|6476.8|6474|32
1617087790000|2021-03-30 07:03:10|6476.8|6474|6477.8|6475|6477.8|6475|6476.3|6473.5|3
1617087800000|2021-03-30 07:03:20|6477.3|6474.5|6476.8|6474|6477.3|6474.5|6476.3|6473.5|2
1617087810000|2021-03-30 07:03:30|6476.3|6473.5|6476.8|6474|6477.8|6475|6476.3|6473.5|2
1617087820000|2021-03-30 07:03:40|6476.3|6473.5|6476.8|6474|6478.3|6475.5|6476.3|6473.5|4
1617087830000|2021-03-30 07:03:50|6477.3|6474.5|6479.3|6476.5|6479.3|6476.5|6476.8|6474|1
1617087840000|2021-03-30 07:04:00|6479.8|6477|6478.3|6475.5|6480.8|6478|6478.3|6475.5|6
1617087850000|2021-03-30 07:04:10|6479.2|6476.4|6478.8|6476|6479.3|6476.5|6478.3|6475.5|0
1617087860000|2021-03-30 07:04:20|6478.3|6475.5|6475.3|6472.5|6479.8|6477|6475.3|6472.5|9
1617087870000|2021-03-30 07:04:30|6474.8|6472|6477.3|6474.5|6477.3|6474.5|6474.8|6472|14
1617087880000|2021-03-30 07:04:40|6478.3|6475.5|6478.8|6476|6478.8|6476|6477.8|6475|2
1617087890000|2021-03-30 07:04:50|6478.3|6475.5|6478.8|6476|6478.8|6476|6477.8|6475|4
1617087900000|2021-03-30 07:05:00|6479.3|6476.5|6481.8|6479|6483.8|6481|6479.3|6476.5|28
1617087910000|2021-03-30 07:05:10|6482.3|6479.5|6484.8|6482|6484.8|6482|6482.3|6479.5|3
1617087920000|2021-03-30 07:05:20|6483.8|6481|6485.7|6482.9|6486.3|6483.5|6483.8|6481|25
1617087930000|2021-03-30 07:05:30|6485.8|6483|6484.8|6482|6485.8|6483|6484.3|6481.5|5
1617087940000|2021-03-30 07:05:40|6486.8|6484|6486.8|6484|6486.8|6484|6485.3|6482.5|38
1617087950000|2021-03-30 07:05:50|6485.8|6483|6485.3|6482.5|6487.2|6484.4|6484.3|6481.5|40
1617087960000|2021-03-30 07:06:00|6484.8|6482|6484.8|6482|6486.8|6484|6484.8|6482|4
1617087970000|2021-03-30 07:06:10|6484.3|6481.5|6484.3|6481.5|6484.3|6481.5|6483.3|6480.5|6
1617087980000|2021-03-30 07:06:20|6485.2|6482.4|6482.8|6480|6485.3|6482.5|6482.8|6480|9
1617087990000|2021-03-30 07:06:30|6483.3|6480.5|6482.8|6480|6483.3|6480.5|6482.3|6479.5|200
1617088000000|2021-03-30 07:06:40|6482.3|6479.5|6482.8|6480|6482.8|6480|6482.3|6479.5|1
1617088010000|2021-03-30 07:06:50|6482.3|6479.5|6478.8|6476|6482.3|6479.5|6478.3|6475.5|22
1617088020000|2021-03-30 07:07:00|6479.3|6476.5|6477.3|6474.5|6479.3|6476.5|6476.8|6474|18
1617088030000|2021-03-30 07:07:10|6476.8|6474|6477.3|6474.5|6477.3|6474.5|6475.3|6472.5|26
1617088040000|2021-03-30 07:07:20|6478.3|6475.5|6477.3|6474.5|6478.8|6476|6477.3|6474.5|3
1617088050000|2021-03-30 07:07:30|6477.8|6475|6479.8|6477|6479.8|6477|6477.8|6475|6
1617088060000|2021-03-30 07:07:40|6479.3|6476.5|6478.3|6475.5|6479.3|6476.5|6477.8|6475|2
1617088070000|2021-03-30 07:07:50|6478.8|6476|6482.7|6479.9|6483.7|6480.9|6478.8|6476|23
1617088080000|2021-03-30 07:08:00|6482.8|6480|6482.7|6479.9|6483.7|6480.9|6481.8|6479|7
1617088090000|2021-03-30 07:08:10|6482.3|6479.5|6478.8|6476|6482.3|6479.5|6477.7|6474.9|106
1617088100000|2021-03-30 07:08:20|6480.3|6477.5|6478.8|6476|6481.2|6478.4|6478.8|6476|9
1617088110000|2021-03-30 07:08:30|6478.3|6475.5|6480.7|6477.9|6480.7|6477.9|6478.3|6475.5|4
1617088120000|2021-03-30 07:08:40|6480.2|6477.4|6479.3|6476.5|6480.7|6477.9|6479.3|6476.5|0
1617088130000|2021-03-30 07:08:50|6479.7|6476.9|6478.7|6475.9|6479.7|6476.9|6478.3|6475.5|2
1617088140000|2021-03-30 07:09:00|6478.3|6475.5|6478.2|6475.4|6478.3|6475.5|6478.2|6475.4|0
1617088150000|2021-03-30 07:09:10|6478.3|6475.5|6477.7|6474.9|6480.3|6477.5|6477.3|6474.5|65
1617088160000|2021-03-30 07:09:20|6478.2|6475.4|6475.3|6472.5|6478.3|6475.5|6475.3|6472.5|21
1617088170000|2021-03-30 07:09:30|6474.8|6472|6474.8|6472|6476.8|6474|6474.3|6471.5|24
1617088180000|2021-03-30 07:09:40|6475.7|6472.9|6475.8|6473|6476.7|6473.9|6475.7|6472.9|2
1617088190000|2021-03-30 07:09:50|6474.7|6471.9|6475.7|6472.9|6476.3|6473.5|6474.7|6471.9|0
1617088200000|2021-03-30 07:10:00|6475.2|6472.4|6475.8|6473|6476.3|6473.5|6475.2|6472.4|1
1617088210000|2021-03-30 07:10:10|6475.7|6472.9|6474.7|6471.9|6475.7|6472.9|6474.3|6471.5|3
1617088220000|2021-03-30 07:10:20|6474.3|6471.5|6474.7|6471.9|6475.2|6472.4|6473.8|6471|161
1617088230000|2021-03-30 07:10:30|6475.2|6472.4|6474.7|6471.9|6477.7|6474.9|6474.2|6471.4|20
1617088240000|2021-03-30 07:10:40|6474.2|6471.4|6475.2|6472.4|6475.2|6472.4|6474.2|6471.4|7
1617088250000|2021-03-30 07:10:50|6474.7|6471.9|6474.7|6471.9|6475.2|6472.4|6473.7|6470.9|11
1617088260000|2021-03-30 07:11:00|6474.2|6471.4|6474.7|6471.9|6474.7|6471.9|6474.2|6471.4|1
1617088270000|2021-03-30 07:11:10|6473.8|6471|6474.2|6471.4|6474.7|6471.9|6473.7|6470.9|3
1617088280000|2021-03-30 07:11:20|6474.7|6471.9|6475.2|6472.4|6475.2|6472.4|6474.7|6471.9|87
1617088290000|2021-03-30 07:11:30|6474.2|6471.4|6470.7|6467.9|6474.7|6471.9|6469.2|6466.4|108
1617088300000|2021-03-30 07:11:40|6470.2|6467.4|6465.8|6463|6470.2|6467.4|6465.3|6462.5|309
1617088310000|2021-03-30 07:11:50|6466.7|6463.9|6467.8|6465|6469.3|6466.5|6466.7|6463.9|21
1617088320000|2021-03-30 07:12:00|6467.7|6464.9|6466.7|6463.9|6468.2|6465.4|6466.2|6463.4|10
1617088330000|2021-03-30 07:12:10|6465.7|6462.9|6463.2|6460.4|6467.7|6464.9|6463.2|6460.4|32
1617088340000|2021-03-30 07:12:20|6464.2|6461.4|6465.7|6462.9|6465.7|6462.9|6463.2|6460.4|70
1617088350000|2021-03-30 07:12:30|6466.7|6463.9|6475.2|6472.4|6475.2|6472.4|6466.7|6463.9|50
1617088360000|2021-03-30 07:12:40|6475.7|6472.9|6475.2|6472.4|6476.8|6473.9|6473.7|6470.9|37
1617088370000|2021-03-30 07:12:50|6474.7|6471.9|6475.7|6472.9|6476.7|6473.9|6474.7|6471.9|4
1617088380000|2021-03-30 07:13:00|6475.2|6472.4|6478.7|6475.9|6479.2|6476.4|6475.2|6472.4|24
1617088390000|2021-03-30 07:13:10|6478.2|6475.4|6476.7|6473.9|6478.2|6475.4|6476.7|6473.9|6
1617088400000|2021-03-30 07:13:20|6475.7|6472.9|6479.7|6476.9|6479.7|6476.9|6474.2|6471.4|7
1617088410000|2021-03-30 07:13:30|6480.7|6477.9|6484.2|6481.4|6484.2|6481.4|6480.7|6477.9|6
1617088420000|2021-03-30 07:13:40|6484.7|6481.9|6483.2|6480.4|6484.7|6481.9|6482.7|6479.9|5
1617088430000|2021-03-30 07:13:50|6482.2|6479.4|6481.7|6478.9|6482.2|6479.4|6480.7|6477.9|14
1617088440000|2021-03-30 07:14:00|6482.7|6479.9|6481.7|6478.9|6482.7|6479.9|6480.7|6477.9|6
1617088450000|2021-03-30 07:14:10|6480.7|6477.9|6481.7|6478.9|6481.7|6478.9|6480.7|6477.9|0
1617088460000|2021-03-30 07:14:20|6482.2|6479.4|6481.7|6478.9|6483.7|6480.9|6481.7|6478.9|3
1617088470000|2021-03-30 07:14:30|6481.2|6478.4|6480.7|6477.9|6481.7|6478.9|6479.7|6476.9|5
1617088480000|2021-03-30 07:14:40|6480.2|6477.4|6481.7|6478.9|6482.2|6479.4|6480.2|6477.4|1
1617088490000|2021-03-30 07:14:50|6482.7|6479.9|6480.7|6477.9|6482.7|6479.9|6480.2|6477.4|28
1617088500000|2021-03-30 07:15:00|6481.2|6478.4|6483.7|6480.9|6483.7|6480.9|6481.2|6478.4|21
1617088510000|2021-03-30 07:15:10|6483.2|6480.4|6482.7|6479.9|6483.2|6480.4|6482.2|6479.4|1
1617088520000|2021-03-30 07:15:20|6482.2|6479.4|6480.7|6477.9|6482.2|6479.4|6480.7|6477.9|1
1617088530000|2021-03-30 07:15:30|6480.2|6477.4|6480.7|6477.9|6480.7|6477.9|6480.2|6477.4|0
1617088540000|2021-03-30 07:15:40|6480.2|6477.4|6480.7|6477.9|6480.7|6477.9|6478.2|6475.4|527
1617088560000|2021-03-30 07:16:00|6481.7|6478.9|6479.7|6476.9|6481.7|6478.9|6479.7|6476.9|2
1617088570000|2021-03-30 07:16:10|6479.2|6476.4|6478.2|6475.4|6479.7|6476.9|6478.2|6475.4|1
1617088580000|2021-03-30 07:16:20|6478.7|6475.9|6479.7|6476.9|6479.7|6476.9|6478.7|6475.9|1
1617088590000|2021-03-30 07:16:30|6479.2|6476.4|6477.2|6474.4|6479.2|6476.4|6477.2|6474.4|14
1617088600000|2021-03-30 07:16:40|6476.2|6473.4|6475.7|6472.9|6476.2|6473.4|6474.7|6471.9|41
1617088610000|2021-03-30 07:16:50|6475.2|6472.4|6475.7|6472.9|6475.7|6472.9|6475.2|6472.4|0
1617088620000|2021-03-30 07:17:00|6475.2|6472.4|6479.7|6476.9|6480.2|6477.4|6475.2|6472.4|6
1617088630000|2021-03-30 07:17:10|6479.2|6476.4|6477.7|6474.9|6479.2|6476.4|6477.2|6474.4|6
1617088640000|2021-03-30 07:17:20|6477.8|6473.8|6477.7|6474.9|6477.8|6474.9|6477.7|6473.8|2
1617088650000|2021-03-30 07:17:30|6478.2|6475.4|6478.2|6475.4|6479.7|6476.9|6478.2|6475.4|8
1617088660000|2021-03-30 07:17:40|6477.7|6474.9|6474.7|6471.9|6477.7|6474.9|6473.7|6470.9|12
1617088670000|2021-03-30 07:17:50|6475.2|6472.4|6472.7|6469.9|6475.2|6472.4|6471.7|6468.9|21
1617088680000|2021-03-30 07:18:00|6471.7|6468.9|6467.7|6464.9|6471.7|6468.9|6467.7|6464.9|12
1617088690000|2021-03-30 07:18:10|6468.2|6465.4|6467.7|6464.9|6469.2|6466.4|6467.7|6464.9|30
1617088700000|2021-03-30 07:18:20|6468.7|6465.9|6471.7|6468.9|6472.2|6469.4|6468.7|6465.9|21
1617088710000|2021-03-30 07:18:30|6472.2|6469.4|6475.2|6472.4|6476.2|6473.4|6472.2|6469.4|17
1617088720000|2021-03-30 07:18:40|6474.7|6471.9|6477.2|6474.4|6477.2|6474.4|6474.7|6471.9|528
1617088730000|2021-03-30 07:18:50|6476.7|6473.9|6478.7|6475.9|6479.2|6476.4|6476.7|6473.9|21
1617088740000|2021-03-30 07:19:00|6477.7|6474.9|6477.7|6474.9|6478.2|6475.4|6476.7|6473.9|8
1617088750000|2021-03-30 07:19:10|6477.2|6474.4|6477.7|6474.9|6479.2|6476.4|6477.2|6474.4|14
1617088760000|2021-03-30 07:19:20|6477.2|6474.4|6478.2|6475.4|6478.2|6475.4|6476.7|6473.9|3
1617088770000|2021-03-30 07:19:30|6477.7|6474.9|6477.2|6474.4|6479.2|6476.4|6477.2|6474.4|28
1617088780000|2021-03-30 07:19:40|6476.7|6473.9|6477.7|6474.9|6478.8|6474.9|6476.7|6473.9|4
1617088790000|2021-03-30 07:19:50|6478.2|6475.4|6478.7|6475.9|6479.7|6476.9|6478.2|6475.4|20
1617088800000|2021-03-30 07:20:00|6478.2|6475.4|6478.2|6475.4|6480.2|6477.4|6478.2|6475.4|41
1617088810000|2021-03-30 07:20:10|6478.7|6475.9|6478.7|6475.9|6479.7|6476.9|6478.7|6475.9|12
1617088820000|2021-03-30 07:20:20|6478.2|6475.4|6477.7|6474.9|6478.2|6475.4|6477.7|6474.9|8
1617088830000|2021-03-30 07:20:30|6477.2|6474.4|6476.7|6473.9|6478.2|6475.4|6475.7|6472.9|17
1617088840000|2021-03-30 07:20:40|6477.2|6474.4|6476.7|6473.9|6477.7|6474.9|6476.7|6473.9|2
1617088850000|2021-03-30 07:20:50|6475.7|6472.9|6475.7|6472.9|6475.7|6472.9|6475.2|6472.4|5
1617088860000|2021-03-30 07:21:00|6476.7|6473.9|6477.7|6474.9|6478.2|6475.4|6476.7|6473.9|13
1617088870000|2021-03-30 07:21:10|6478.2|6475.4|6479.7|6476.9|6481.2|6478.4|6477.2|6474.4|16
1617088880000|2021-03-30 07:21:20|6479.2|6476.4|6480.7|6477.9|6480.7|6477.9|6479.2|6476.4|3
1617088890000|2021-03-30 07:21:30|6479.7|6476.9|6479.7|6476.9|6481.2|6478.4|6479.7|6476.9|16
1617088900000|2021-03-30 07:21:40|6480.2|6477.4|6478.7|6475.9|6480.2|6477.4|6478.7|6475.9|12
1617088910000|2021-03-30 07:21:50|6478.2|6475.4|6478.7|6475.9|6478.7|6475.9|6477.7|6474.9|7
1617088920000|2021-03-30 07:22:00|6478.2|6475.4|6473.7|6470.9|6478.2|6475.4|6472.2|6469.4|102
1617088930000|2021-03-30 07:22:10|6473.2|6470.4|6474.7|6471.9|6474.7|6471.9|6471.7|6468.9|11
1617088940000|2021-03-30 07:22:20|6475.2|6472.4|6476.7|6473.9|6477.2|6474.4|6475.2|6472.4|10
1617088950000|2021-03-30 07:22:30|6477.2|6474.4|6479.2|6476.4|6479.2|6476.4|6476.7|6473.9|14
1617088960000|2021-03-30 07:22:40|6478.7|6475.9|6481.7|6478.9|6482.2|6479.4|6478.7|6475.9|7
1617088970000|2021-03-30 07:22:50|6482.2|6479.4|6484.7|6481.9|6485.2|6482.4|6482.2|6479.4|48
1617088980000|2021-03-30 07:23:00|6484.2|6481.4|6483.7|6480.9|6485.2|6482.4|6483.2|6480.4|15
1617088990000|2021-03-30 07:23:10|6484.2|6481.4|6482.7|6479.9|6484.7|6481.9|6482.7|6479.9|8
1617089000000|2021-03-30 07:23:20|6483.2|6480.4|6485.2|6482.4|6485.2|6482.4|6483.2|6480.4|13
1617089010000|2021-03-30 07:23:30|6484.7|6481.9|6484.7|6481.9|6486.2|6483.4|6484.7|6481.9|7
1617089020000|2021-03-30 07:23:40|6485.2|6482.4|6485.2|6482.4|6485.2|6482.4|6484.2|6481.4|5
1617089030000|2021-03-30 07:23:50|6485.7|6482.9|6488.7|6485.9|6489.2|6486.4|6484.7|6481.9|24
1617089040000|2021-03-30 07:24:00|6489.2|6486.4|6490.7|6487.9|6490.7|6487.9|6488.7|6485.9|17
1617089050000|2021-03-30 07:24:10|6491.2|6488.4|6491.2|6488.4|6492.2|6489.4|6489.7|6486.9|13
1617089060000|2021-03-30 07:24:20|6491.7|6488.9|6490.7|6487.9|6491.7|6488.9|6487.7|6484.9|100
1617089070000|2021-03-30 07:24:30|6490.2|6487.4|6490.2|6487.4|6492.7|6489.9|6489.2|6486.4|128
1617089080000|2021-03-30 07:24:40|6489.7|6486.9|6489.2|6486.4|6491.7|6488.9|6488.2|6485.4|62
1617089090000|2021-03-30 07:24:50|6490.2|6487.4|6494.2|6491.4|6494.2|6491.4|6489.7|6486.9|102
1617089100000|2021-03-30 07:25:00|6493.2|6490.4|6490.2|6487.4|6493.2|6490.4|6490.2|6487.4|39
1617089110000|2021-03-30 07:25:10|6490.7|6487.9|6492.2|6489.4|6492.2|6489.4|6490.7|6487.9|27
1617089120000|2021-03-30 07:25:20|6492.7|6489.9|6493.2|6490.4|6494.2|6491.4|6491.7|6488.9|25
1617089130000|2021-03-30 07:25:30|6492.7|6489.9|6494.2|6491.4|6494.2|6491.4|6491.2|6488.4|35
1617089140000|2021-03-30 07:25:40|||||||||31
1617089150000|2021-03-30 07:25:50|||||||||7
1617089160000|2021-03-30 07:26:00|6496.2|6493.4|6494.2|6491.4|6496.2|6493.4|6494.2|6491.4|17
1617089170000|2021-03-30 07:26:10|6491.7|6488.9|6492.2|6489.4|6493.2|6490.4|6491.2|6488.4|83
1617089180000|2021-03-30 07:26:20|6491.7|6488.9|6495.7|6492.9|6496.2|6493.4|6491.7|6488.9|41
1617089190000|2021-03-30 07:26:30|6495.2|6492.4|6492.2|6489.4|6495.7|6492.9|6490.7|6487.9|60
1617089200000|2021-03-30 07:26:40|6491.2|6488.4|6489.7|6486.9|6491.2|6488.4|6489.7|6486.9|6
1617089210000|2021-03-30 07:26:50|6489.2|6486.4|6489.7|6486.9|6490.7|6487.9|6489.2|6486.4|6
1617089220000|2021-03-30 07:27:00|6488.2|6485.4|6488.7|6485.9|6489.7|6486.9|6488.2|6485.4|20
1617089230000|2021-03-30 07:27:10|6488.2|6485.4|6490.7|6487.9|6490.7|6487.9|6488.2|6485.4|13
1617089240000|2021-03-30 07:27:20|6490.8|6486.8|6485.7|6482.9|6490.8|6486.8|6485.7|6482.9|83
1617089250000|2021-03-30 07:27:30|6485.2|6482.4|6481.2|6478.4|6485.7|6482.9|6481.2|6478.4|42
1617089260000|2021-03-30 07:27:40|6480.2|6477.4|6481.7|6478.9|6482.7|6479.9|6480.2|6477.4|28
1617089270000|2021-03-30 07:27:50|6482.2|6479.4|6482.7|6479.9|6482.7|6479.9|6482.2|6479.4|4
1617089280000|2021-03-30 07:28:00|6482.2|6479.4|6481.7|6478.9|6482.2|6479.4|6480.2|6477.4|6
1617089290000|2021-03-30 07:28:10|6480.7|6477.9|6482.2|6479.4|6483.2|6480.4|6480.2|6477.4|39
1617089300000|2021-03-30 07:28:20|6482.7|6479.9|6483.2|6480.4|6483.2|6480.4|6482.2|6479.4|132
1617089310000|2021-03-30 07:28:30|6483.7|6480.9|6485.7|6482.9|6486.2|6483.4|6483.7|6480.9|79
1617089320000|2021-03-30 07:28:40|6485.2|6482.4|6482.2|6479.4|6485.7|6482.9|6482.2|6479.4|104
1617089330000|2021-03-30 07:28:50|6483.2|6480.4|6484.2|6481.4|6484.2|6481.4|6483.2|6480.4|34
1617089340000|2021-03-30 07:29:00|6483.7|6480.9|6489.2|6486.4|6489.2|6486.4|6483.7|6480.9|24
1617089350000|2021-03-30 07:29:10|6488.7|6485.9|6488.7|6485.9|6489.2|6486.4|6488.7|6485.9|5
1617089360000|2021-03-30 07:29:20|6489.2|6486.4|6487.7|6484.9|6489.2|6486.4|6487.2|6484.4|4
1617089370000|2021-03-30 07:29:30|6488.2|6485.4|6488.7|6485.9|6489.2|6486.4|6488.2|6485.4|15
1617089380000|2021-03-30 07:29:40|6489.2|6486.4|6487.7|6484.9|6489.2|6486.4|6487.7|6484.8|4
1617089390000|2021-03-30 07:29:50|6489.7|6486.9|6489.7|6486.9|6490.2|6487.4|6489.7|6486.9|10
1617089400000|2021-03-30 07:30:00|6489.2|6486.4|6490.7|6487.9|6492.2|6489.4|6489.2|6486.4|39
1617089410000|2021-03-30 07:30:10|6491.2|6488.4|6491.7|6488.9|6492.2|6489.4|6489.7|6486.9|9
1617089420000|2021-03-30 07:30:20|6491.2|6488.4|6485.7|6482.9|6491.2|6488.4|6485.2|6482.4|22
1617089430000|2021-03-30 07:30:30|6486.7|6483.9|6484.7|6481.9|6486.7|6483.9|6483.7|6480.9|15
1617089440000|2021-03-30 07:30:40|6484.2|6481.4|6483.7|6480.9|6484.2|6481.4|6483.2|6480.4|9
1617089450000|2021-03-30 07:30:50|6483.2|6480.4|6483.2|6480.4|6483.2|6480.4|6482.2|6479.4|8
1617089460000|2021-03-30 07:31:00|6483.7|6480.9|6483.7|6480.9|6485.2|6482.4|6483.7|6480.9|12
1617089470000|2021-03-30 07:31:10|6484.2|6481.4|6483.7|6480.9|6484.2|6481.4|6483.7|6480.9|14
1617089480000|2021-03-30 07:31:20|6483.2|6480.4|6483.7|6480.9|6484.2|6481.4|6482.7|6479.9|7
1617089490000|2021-03-30 07:31:30|6484.2|6481.4|6483.7|6480.9|6484.2|6481.4|6483.2|6480.4|7
1617089500000|2021-03-30 07:31:40|6483.2|6480.4|6483.7|6480.9|6484.2|6481.4|6483.2|6480.4|13
1617089510000|2021-03-30 07:31:50|6484.2|6481.4|6484.7|6481.9|6484.7|6481.9|6483.7|6480.9|2
1617089520000|2021-03-30 07:32:00|6485.2|6482.4|6486.7|6483.9|6487.2|6484.4|6485.2|6482.4|162
1617089530000|2021-03-30 07:32:10|6487.2|6484.4|6488.7|6485.9|6488.7|6485.9|6487.2|6484.4|15
1617089540000|2021-03-30 07:32:20|6488.2|6485.4|6487.2|6484.4|6488.7|6485.9|6487.2|6484.4|30
1617089550000|2021-03-30 07:32:30|6487.7|6484.9|6488.2|6485.4|6488.2|6485.4|6487.2|6484.4|6
1617089560000|2021-03-30 07:32:40|6487.7|6484.9|6489.2|6486.4|6489.2|6486.4|6487.7|6484.9|7
1617089570000|2021-03-30 07:32:50|6488.7|6485.9|6489.7|6486.9|6490.2|6487.4|6488.7|6485.9|1
1617089580000|2021-03-30 07:33:00|6489.2|6486.4|6488.7|6485.9|6489.2|6486.4|6488.7|6485.9|6
1617089590000|2021-03-30 07:33:10|6487.7|6484.9|6487.7|6484.9|6488.2|6485.4|6487.2|6484.4|5
1617089600000|2021-03-30 07:33:20|6486.7|6483.9|6485.7|6482.9|6487.2|6484.4|6485.7|6482.9|2
1617089610000|2021-03-30 07:33:30|6485.2|6482.4|6486.2|6483.4|6486.2|6483.4|6485.2|6482.4|26
1617089620000|2021-03-30 07:33:40|6486.7|6483.9|6486.7|6483.9|6487.2|6484.4|6485.7|6482.9|14
1617089630000|2021-03-30 07:33:50|6487.2|6484.4|6489.7|6486.9|6489.7|6486.9|6487.2|6484.4|22
1617089640000|2021-03-30 07:34:00|6489.2|6486.4|6488.7|6485.9|6489.7|6486.9|6488.7|6485.9|7
1617089650000|2021-03-30 07:34:10|6487.7|6484.9|6487.7|6484.9|6487.7|6484.9|6487.7|6484.9|5
1617089660000|2021-03-30 07:34:20|6488.7|6485.9|6491.7|6488.9|6491.7|6488.9|6488.7|6485.9|2
1617089670000|2021-03-30 07:34:30|6491.2|6488.4|6491.2|6488.4|6491.7|6488.9|6491.2|6488.4|10
1617089680000|2021-03-30 07:34:40|6493.2|6490.4|6493.7|6490.9|6494.2|6491.4|6492.7|6489.9|82
1617089690000|2021-03-30 07:34:50|6494.2|6491.4|6494.7|6491.9|6495.2|6492.4|6493.7|6490.9|11
1617089700000|2021-03-30 07:35:00|6494.2|6491.4|6492.7|6489.9|6494.2|6491.4|6492.7|6489.9|9
1617089710000|2021-03-30 07:35:10|6492.2|6489.4|6495.2|6492.4|6495.2|6492.4|6491.7|6488.9|6
1617089720000|2021-03-30 07:35:20|6495.7|6492.9|6494.7|6491.9|6496.2|6493.4|6494.2|6491.4|15
1617089730000|2021-03-30 07:35:30|6494.2|6491.4|6494.2|6491.4|6494.2|6491.4|6493.7|6490.9|4
1617089740000|2021-03-30 07:35:40|6493.7|6490.9|6499.7|6496.9|6500.7|6497.9|6493.7|6490.9|139
1617089750000|2021-03-30 07:35:50|6499.2|6496.4|6498.7|6495.9|6499.2|6496.4|6498.2|6495.4|11
1617089760000|2021-03-30 07:36:00|6497.2|6494.4|6497.2|6494.4|6498.7|6495.9|6496.7|6493.9|17
1617089770000|2021-03-30 07:36:10|6497.7|6494.9|6498.2|6495.4|6498.2|6495.4|6497.7|6494.9|1
1617089780000|2021-03-30 07:36:20|6500.2|6497.4|6501.2|6498.4|6501.8|6498.4|6499.2|6496.4|242
1617089790000|2021-03-30 07:36:30|6500.7|6497.9|6499.2|6496.4|6500.7|6497.9|6499.2|6496.4|3
1617089800000|2021-03-30 07:36:40|6498.7|6495.9|6499.7|6496.9|6499.7|6496.9|6498.7|6495.9|3
1617089810000|2021-03-30 07:36:50|6500.2|6497.4|6499.7|6496.9|6500.2|6497.4|6499.2|6496.4|3
1617089820000|2021-03-30 07:37:00|6499.2|6496.4|6496.7|6493.9|6499.7|6496.9|6496.7|6493.9|25
1617089830000|2021-03-30 07:37:10|6497.2|6494.4|6498.2|6495.4|6498.2|6495.4|6497.2|6494.4|4
1617089840000|2021-03-30 07:37:20|6499.2|6496.4|6498.2|6495.4|6499.2|6496.4|6498.2|6495.4|23
1617089850000|2021-03-30 07:37:30|6498.7|6495.9|6500.2|6497.4|6500.7|6497.9|6498.2|6495.4|30
1617089860000|2021-03-30 07:37:40|6500.7|6497.9|6498.7|6495.9|6500.7|6497.9|6498.2|6495.4|21
1617089870000|2021-03-30 07:37:50|6498.2|6495.4|6495.7|6492.9|6498.2|6495.4|6492.7|6489.9|91
1617089880000|2021-03-30 07:38:00|6496.2|6493.4|6496.7|6493.9|6497.2|6494.4|6495.2|6492.4|17
1617089890000|2021-03-30 07:38:10|6497.7|6494.9|6499.2|6496.4|6499.2|6496.4|6497.7|6494.9|36
1617089900000|2021-03-30 07:38:20|6498.7|6495.9|6499.2|6496.4|6500.2|6497.4|6498.7|6495.9|19
1617089910000|2021-03-30 07:38:30|6498.7|6495.9|6497.7|6494.9|6499.7|6496.9|6497.7|6494.9|12
1617089920000|2021-03-30 07:38:40|6498.2|6495.4|6497.7|6494.9|6498.7|6495.9|6497.2|6494.4|5
1617089930000|2021-03-30 07:38:50|6498.2|6495.4|6498.7|6495.9|6499.2|6496.4|6498.2|6495.4|8
1617089940000|2021-03-30 07:39:00|6499.2|6496.4|6496.7|6493.9|6499.2|6496.4|6496.7|6493.9|27
1617089950000|2021-03-30 07:39:10|6497.2|6494.4|6496.7|6493.9|6497.2|6494.4|6496.7|6493.9|4
1617089960000|2021-03-30 07:39:20|6497.7|6494.9|6498.2|6495.4|6499.2|6496.4|6497.7|6494.9|38
1617089970000|2021-03-30 07:39:30|6497.7|6494.9|6494.2|6491.4|6498.2|6495.4|6494.2|6491.4|112
1617089980000|2021-03-30 07:39:40|6495.2|6492.4|6495.2|6492.4|6495.7|6492.9|6495.2|6492.4|3
1617089990000|2021-03-30 07:39:50|6495.7|6492.9|6495.7|6492.9|6497.2|6494.4|6495.2|6492.4|20
1617090000000|2021-03-30 07:40:00|6496.2|6493.4|6495.7|6492.9|6496.2|6493.4|6495.7|6492.9|15
1617090010000|2021-03-30 07:40:10|6496.2|6493.4|6496.2|6493.4|6496.2|6493.4|6496.2|6493.4|0
1617090020000|2021-03-30 07:40:20|6495.7|6492.9|6497.7|6494.9|6497.7|6494.9|6495.2|6492.4|49
1617090030000|2021-03-30 07:40:30|6498.2|6495.4|6499.2|6496.4|6500.2|6497.4|6497.7|6494.9|72
1617090040000|2021-03-30 07:40:40|6498.7|6495.9|6497.2|6494.4|6498.7|6495.9|6497.2|6494.4|3
1617090050000|2021-03-30 07:40:50|6496.2|6493.4|6497.7|6494.9|6497.7|6494.9|6496.2|6493.4|19
1617090060000|2021-03-30 07:41:00|6497.2|6494.4|6491.2|6488.4|6497.2|6494.4|6491.2|6488.4|19
1617090070000|2021-03-30 07:41:10|6492.2|6489.4|6490.2|6487.4|6492.2|6489.4|6489.7|6486.9|4
1617090080000|2021-03-30 07:41:20|6489.7|6486.9|6488.2|6485.4|6489.7|6486.9|6487.2|6484.4|22
1617090090000|2021-03-30 07:41:30|6488.7|6485.9|6489.7|6486.9|6489.7|6486.9|6488.7|6485.9|14
1617090100000|2021-03-30 07:41:40|6489.2|6486.4|6487.7|6484.9|6489.2|6486.4|6487.7|6484.9|1
1617090110000|2021-03-30 07:41:50|6488.2|6485.4|6489.7|6486.9|6490.2|6487.4|6487.7|6484.9|24
1617090120000|2021-03-30 07:42:00|6488.7|6485.9|6491.7|6488.9|6491.7|6488.9|6488.7|6485.9|18
1617090130000|2021-03-30 07:42:10|6492.2|6489.4|6491.2|6488.4|6493.2|6490.4|6490.7|6487.9|8
1617090140000|2021-03-30 07:42:20|6490.7|6487.9|6489.7|6486.9|6490.7|6487.9|6489.7|6486.9|14
1617090150000|2021-03-30 07:42:30|6490.2|6487.4|6488.2|6485.4|6490.2|6487.4|6487.7|6484.9|33
1617090160000|2021-03-30 07:42:40|6489.2|6486.4|6486.7|6483.9|6489.2|6486.4|6486.2|6483.4|45
1617090170000|2021-03-30 07:42:50|6486.2|6483.4|6490.2|6487.4|6490.7|6487.9|6486.2|6483.4|42
1617090180000|2021-03-30 07:43:00|6489.2|6486.4|6489.7|6486.9|6490.2|6487.4|6489.2|6486.4|12
1617090190000|2021-03-30 07:43:10|6490.7|6487.9|6493.7|6490.9|6494.2|6491.4|6490.2|6487.4|68
1617090200000|2021-03-30 07:43:20|6493.2|6490.4|6490.2|6487.4|6493.7|6490.9|6490.2|6487.4|5
1617090210000|2021-03-30 07:43:30|6490.7|6487.9|6489.7|6486.9|6491.7|6488.9|6489.7|6486.9|11
1617090220000|2021-03-30 07:43:40|6488.2|6485.4|6488.7|6485.9|6488.7|6485.9|6488.2|6485.4|7
1617090230000|2021-03-30 07:43:50|6489.7|6486.9|6489.7|6486.9|6490.7|6487.9|6488.7|6485.9|16
1617090240000|2021-03-30 07:44:00|6490.2|6487.4|6490.7|6487.9|6491.2|6488.4|6489.7|6486.9|8
1617090250000|2021-03-30 07:44:10|6490.2|6487.4|6488.7|6485.9|6490.2|6487.4|6488.7|6485.9|2
1617090260000|2021-03-30 07:44:20|6488.2|6485.4|6489.7|6486.9|6490.2|6487.4|6488.2|6485.4|10
1617090270000|2021-03-30 07:44:30|6490.7|6487.9|6491.7|6488.9|6493.7|6490.9|6490.7|6487.9|27
1617090280000|2021-03-30 07:44:40|6492.7|6489.9|6492.2|6489.4|6492.7|6489.9|6492.2|6489.4|9
1617090290000|2021-03-30 07:44:50|6491.2|6488.4|6490.2|6487.4|6491.7|6488.9|6490.2|6487.4|7
1617090300000|2021-03-30 07:45:00|6488.7|6485.9|6488.2|6485.4|6488.7|6485.9|6486.7|6483.9|16
1617090310000|2021-03-30 07:45:10|6489.2|6486.4|6487.7|6484.9|6489.7|6486.9|6487.7|6484.9|12
1617090320000|2021-03-30 07:45:20|6488.2|6485.4|6487.7|6484.9|6489.7|6486.9|6487.2|6484.4|34
1617090330000|2021-03-30 07:45:30|6488.2|6485.4|6486.2|6483.4|6488.2|6485.4|6486.2|6483.4|7
1617090340000|2021-03-30 07:45:40|6486.7|6483.9|6487.7|6484.9|6487.7|6484.9|6486.7|6483.9|9
1617090350000|2021-03-30 07:45:50|6487.2|6484.4|6487.2|6484.4|6487.2|6484.4|6487.2|6484.4|5
1617090360000|2021-03-30 07:46:00|6486.7|6483.9|6487.2|6484.4|6487.2|6484.4|6486.2|6483.4|4
1617090370000|2021-03-30 07:46:10|6488.2|6485.4|6489.7|6486.9|6490.2|6487.4|6486.7|6483.9|27
1617090380000|2021-03-30 07:46:20|6491.2|6488.4|6493.2|6490.4|6493.2|6490.4|6491.2|6488.4|9
1617090390000|2021-03-30 07:46:30|6493.7|6490.9|6493.2|6490.4|6493.7|6490.9|6491.7|6488.9|10
1617090400000|2021-03-30 07:46:40|6492.7|6489.9|6493.7|6490.9|6495.2|6492.4|6492.7|6489.9|9
1617090410000|2021-03-30 07:46:50|6493.2|6490.4|6490.7|6487.9|6493.2|6490.4|6490.7|6487.9|9
1617090420000|2021-03-30 07:47:00|6491.2|6488.4|6492.7|6489.9|6492.7|6489.9|6490.7|6487.9|9
1617090430000|2021-03-30 07:47:10|6493.2|6490.4|6488.7|6485.9|6493.7|6490.9|6488.2|6485.4|130
1617090440000|2021-03-30 07:47:20|6489.2|6486.4|6486.7|6483.9|6489.7|6486.9|6486.7|6483.9|12
1617090450000|2021-03-30 07:47:30|6487.2|6484.4|6485.2|6482.4|6487.2|6484.4|6484.2|6481.4|25
1617090460000|2021-03-30 07:47:40|6485.7|6482.9|6485.7|6482.9|6486.2|6483.4|6485.2|6482.4|5
1617090470000|2021-03-30 07:47:50|6485.2|6482.4|6484.7|6481.9|6485.2|6482.4|6484.2|6481.4|8
1617090480000|2021-03-30 07:48:00|6485.2|6482.4|6487.2|6484.4|6487.2|6484.4|6485.2|6482.4|8
1617090490000|2021-03-30 07:48:10|6488.2|6485.4|6488.2|6485.4|6489.2|6486.4|6487.7|6484.9|16
1617090500000|2021-03-30 07:48:20|6486.7|6483.9|6486.7|6483.9|6487.7|6484.9|6486.7|6483.9|14
1617090510000|2021-03-30 07:48:30|6487.7|6484.9|6488.2|6485.4|6488.2|6485.4|6486.7|6483.9|6
1617090520000|2021-03-30 07:48:40|6488.7|6485.9|6488.7|6485.9|6488.7|6485.9|6488.7|6485.9|7
1617090530000|2021-03-30 07:48:50|6488.2|6485.4|6490.2|6487.4|6490.2|6487.4|6488.2|6485.4|5
1617090540000|2021-03-30 07:49:00|6489.7|6486.9|6489.2|6486.4|6490.2|6487.4|6489.2|6486.4|3
1617090550000|2021-03-30 07:49:10|6488.7|6485.9|6491.7|6488.9|6491.7|6488.9|6488.7|6485.9|11
1617090560000|2021-03-30 07:49:20|6490.7|6487.9|6490.7|6487.9|6491.7|6488.9|6490.2|6487.4|8
1617090570000|2021-03-30 07:49:30|6491.7|6488.9|6491.7|6488.9|6491.7|6488.9|6491.7|6488.9|1
1617090580000|2021-03-30 07:49:40|6490.7|6487.9|6491.7|6488.9|6492.2|6489.4|6490.7|6487.9|10
1617090590000|2021-03-30 07:49:50|6492.2|6489.4|6492.2|6489.4|6492.2|6489.4|6491.7|6488.9|10
1617090600000|2021-03-30 07:50:00|6491.8|6487.8|6490.7|6487.9|6491.8|6488.4|6489.7|6486.9|66
1617090610000|2021-03-30 07:50:10|6491.2|6488.4|6490.7|6487.9|6491.2|6488.4|6490.7|6487.9|4
1617090620000|2021-03-30 07:50:20|6489.2|6486.4|6485.7|6482.9|6489.2|6486.4|6484.2|6481.4|83
1617090630000|2021-03-30 07:50:30|6485.2|6482.4|6487.2|6484.4|6487.7|6484.9|6485.2|6482.4|1
1617090640000|2021-03-30 07:50:40|6487.7|6484.9|6487.7|6484.9|6487.7|6484.9|6487.2|6484.4|0
1617090650000|2021-03-30 07:50:50|6486.7|6483.9|6486.2|6483.4|6486.7|6483.9|6486.2|6483.4|19
1617090660000|2021-03-30 07:51:00|6486.7|6483.9|6485.7|6482.9|6486.7|6483.9|6485.2|6482.4|11
1617090670000|2021-03-30 07:51:10|6485.2|6482.4|6486.2|6483.4|6486.2|6483.4|6484.7|6481.9|0
1617090680000|2021-03-30 07:51:20|6486.7|6483.9|6485.7|6482.9|6486.7|6483.9|6485.7|6482.9|1
1617090690000|2021-03-30 07:51:30|6484.7|6481.9|6484.7|6481.9|6484.7|6481.9|6483.2|6480.4|26
1617090700000|2021-03-30 07:51:40|6484.2|6481.4|6483.2|6480.4|6484.2|6481.4|6483.2|6480.4|0
1617090710000|2021-03-30 07:51:50|6481.7|6478.9|6481.7|6478.9|6483.2|6480.4|6481.7|6478.9|11
1617090720000|2021-03-30 07:52:00|6481.2|6478.4|6481.7|6478.9|6482.2|6479.4|6481.2|6478.4|11
1617090730000|2021-03-30 07:52:10|6481.2|6478.4|6482.2|6479.4|6482.2|6479.4|6481.2|6478.4|2
1617090740000|2021-03-30 07:52:20|6481.2|6478.4|6483.2|6480.4|6483.2|6480.4|6481.2|6478.4|12
1617090750000|2021-03-30 07:52:30|6482.7|6479.9|6483.2|6480.4|6484.2|6481.4|6482.7|6479.9|2
1617090760000|2021-03-30 07:52:40|6483.7|6480.9|6486.2|6483.4|6486.2|6483.4|6483.2|6480.4|1
1617090770000|2021-03-30 07:52:50|6486.7|6483.9|6487.7|6484.9|6488.7|6485.9|6486.7|6483.9|5
1617090780000|2021-03-30 07:53:00|6488.7|6485.9|6487.7|6484.9|6488.7|6485.9|6487.7|6484.9|106
1617090790000|2021-03-30 07:53:10|6486.7|6483.9|6486.2|6483.4|6486.7|6483.9|6485.7|6482.9|7
1617090800000|2021-03-30 07:53:20|6485.2|6482.4|6486.7|6483.9|6486.7|6483.9|6484.7|6481.9|11
1617090810000|2021-03-30 07:53:30|6487.2|6484.4|6491.7|6488.9|6491.7|6488.9|6487.2|6484.4|33
1617090820000|2021-03-30 07:53:40|6492.2|6489.4|6493.2|6490.4|6493.7|6490.9|6492.2|6489.4|25
1617090830000|2021-03-30 07:53:50|6492.2|6489.4|6493.7|6490.9|6494.2|6491.4|6492.2|6489.4|29
1617090840000|2021-03-30 07:54:00|6494.2|6491.4|6493.7|6490.9|6494.7|6491.9|6493.2|6490.4|15
1617090850000|2021-03-30 07:54:10|6493.2|6490.4|6494.2|6491.4|6495.2|6492.4|6493.2|6490.4|12
1617090860000|2021-03-30 07:54:20|6493.7|6490.9|6492.7|6489.9|6493.7|6490.9|6492.7|6489.9|0
1617090870000|2021-03-30 07:54:30|6493.2|6490.4|6493.7|6490.9|6494.2|6491.4|6493.2|6490.4|2
1617090880000|2021-03-30 07:54:40|6493.2|6490.4|6494.7|6491.9|6495.2|6492.4|6493.2|6490.4|15
1617090890000|2021-03-30 07:54:50|6495.2|6492.4|6498.2|6495.4|6498.2|6495.4|6495.2|6492.4|24
1617090900000|2021-03-30 07:55:00|6498.7|6495.9|6501.7|6498.9|6503.2|6500.4|6498.2|6495.4|279
1617090910000|2021-03-30 07:55:10|6503.2|6500.4|6500.7|6497.9|6503.2|6500.4|6500.2|6497.4|90
1617090920000|2021-03-30 07:55:20|6500.2|6497.4|6498.2|6495.4|6501.2|6498.4|6497.2|6494.4|130
1617090930000|2021-03-30 07:55:30|6497.2|6494.4|6502.2|6499.4|6503.2|6500.4|6497.2|6494.4|159
1617090940000|2021-03-30 07:55:40|6502.7|6499.9|6504.2|6501.4|6504.7|6501.9|6502.7|6499.9|41
1617090950000|2021-03-30 07:55:50|6504.7|6501.9|6504.2|6501.4|6504.7|6501.9|6504.2|6501.4|17
1617090960000|2021-03-30 07:56:00|||||||||41
1617090970000|2021-03-30 07:56:10|6505.2|6502.4|6508.2|6505.4|6508.2|6505.4|6505.2|6502.4|60
1617090980000|2021-03-30 07:56:20|6507.7|6504.9|6505.2|6502.4|6508.2|6505.4|6505.2|6502.4|19
1617090990000|2021-03-30 07:56:30|6505.7|6502.9|6508.7|6505.9|6508.7|6505.9|6505.7|6502.9|10
1617091000000|2021-03-30 07:56:40|6508.2|6505.4|6512.2|6509.4|6512.2|6509.4|6506.7|6503.9|21
1617091010000|2021-03-30 07:56:50|6511.2|6508.4|6510.2|6507.4|6511.2|6508.4|6509.7|6506.9|20
1617091020000|2021-03-30 07:57:00|6510.7|6507.9|6505.7|6502.9|6511.7|6508.9|6505.7|6502.9|84
1617091030000|2021-03-30 07:57:10|6506.2|6503.4|6505.7|6502.9|6507.7|6504.9|6504.7|6501.9|19
1617091040000|2021-03-30 07:57:20|6504.7|6501.9|6504.2|6501.4|6505.7|6502.9|6504.2|6501.4|19
1617091050000|2021-03-30 07:57:30|6504.7|6501.9|6504.7|6501.9|6505.2|6502.4|6504.7|6501.9|5
1617091060000|2021-03-30 07:57:40|6505.2|6502.4|6505.2|6502.4|6505.2|6502.4|6504.2|6501.4|47
1617091070000|2021-03-30 07:57:50|6505.7|6502.9|6507.7|6504.9|6507.7|6504.9|6505.2|6502.4|7
1617091080000|2021-03-30 07:58:00|6507.2|6504.4|6506.7|6503.9|6507.2|6504.4|6505.2|6502.4|142
1617091090000|2021-03-30 07:58:10|6507.7|6504.9|6508.7|6505.9|6508.7|6505.9|6507.7|6504.9|1
1617091100000|2021-03-30 07:58:20|6508.2|6505.4|6510.7|6507.9|6511.2|6508.4|6508.2|6505.4|36
1617091110000|2021-03-30 07:58:30|6510.2|6507.4|6507.7|6504.9|6511.7|6508.9|6507.7|6504.9|158
1617091120000|2021-03-30 07:58:40|6507.2|6504.4|6508.2|6505.4|6508.2|6505.4|6507.2|6504.4|5
1617091130000|2021-03-30 07:58:50|6508.7|6505.9|6508.7|6505.9|6509.7|6506.9|6507.7|6504.9|68
1617091140000|2021-03-30 07:59:00|6509.2|6506.4|6505.7|6502.9|6509.2|6506.4|6504.2|6501.4|77
1617091150000|2021-03-30 07:59:10|6505.2|6502.4|6506.2|6503.4|6506.2|6503.4|6505.2|6502.4|176
1617091160000|2021-03-30 07:59:20|6506.7|6503.9|6505.2|6502.4|6506.7|6503.9|6505.2|6502.4|23
1617091170000|2021-03-30 07:59:30|6504.2|6501.4|6505.2|6502.4|6505.2|6502.4|6504.2|6501.4|55
1617091180000|2021-03-30 07:59:40|6504.7|6501.9|6505.2|6502.4|6505.2|6502.4|6504.7|6501.9|12
1617091190000|2021-03-30 07:59:50|6506.2|6503.4|6504.7|6501.9|6506.2|6503.4|6502.2|6499.4|98
1617091200000|2021-03-30 08:00:00|6505.2|6502.4|6505.2|6502.4|6505.2|6502.4|6503.7|6500.9|119
1617091210000|2021-03-30 08:00:10|6505.7|6502.9|6505.7|6502.9|6510.2|6507.4|6505.7|6502.9|165
1617091220000|2021-03-30 08:00:20|6506.7|6503.9|6509.2|6506.4|6510.2|6507.4|6506.7|6503.9|10
1617091230000|2021-03-30 08:00:30|6508.2|6505.4|6510.7|6507.9|6511.2|6508.4|6507.7|6504.9|59
1617091240000|2021-03-30 08:00:40|6509.7|6506.9|6510.7|6507.9|6512.2|6509.4|6509.7|6506.9|55
1617091250000|2021-03-30 08:00:50|6511.7|6508.9|6512.7|6509.9|6513.7|6510.9|6511.2|6508.4|20
1617091260000|2021-03-30 08:01:00|6513.2|6510.4|6511.7|6508.9|6513.2|6510.4|6511.2|6508.4|17
1617091270000|2021-03-30 08:01:10|6512.2|6509.4|6509.7|6506.9|6512.2|6509.4|6509.7|6506.9|9
1617091280000|2021-03-30 08:01:20|6510.2|6507.4|6512.2|6509.4|6512.2|6509.4|6510.2|6507.4|17
1617091290000|2021-03-30 08:01:30|6511.2|6508.4|6509.2|6506.4|6511.2|6508.4|6509.2|6506.4|12
1617091300000|2021-03-30 08:01:40|6510.2|6507.4|6509.2|6506.4|6510.2|6507.4|6507.7|6504.9|10
1617091310000|2021-03-30 08:01:50|6508.7|6505.9|6509.2|6506.4|6510.2|6507.4|6508.7|6505.9|5
1617091320000|2021-03-30 08:02:00|6508.7|6505.9|6510.2|6507.4|6511.2|6508.4|6508.2|6505.4|21
1617091330000|2021-03-30 08:02:10|6509.7|6506.9|6506.2|6503.4|6509.7|6506.9|6506.2|6503.4|39
1617091340000|2021-03-30 08:02:20|6506.7|6503.9|6507.7|6504.9|6507.7|6504.9|6506.7|6503.9|15
1617091350000|2021-03-30 08:02:30|6509.2|6506.4|6508.7|6505.9|6509.2|6506.4|6508.7|6505.9|3
1617091360000|2021-03-30 08:02:40|6509.7|6506.9|6508.2|6505.4|6510.7|6507.9|6508.2|6505.4|6
1617091370000|2021-03-30 08:02:50|6509.2|6506.4|6510.7|6507.9|6510.7|6507.9|6509.2|6506.4|32
1617091380000|2021-03-30 08:03:00|6510.2|6507.4|6509.7|6506.9|6511.7|6508.9|6509.2|6506.4|48
1617091390000|2021-03-30 08:03:10|6508.7|6505.9|6509.7|6506.9|6511.2|6508.4|6508.7|6505.9|11
1617091400000|2021-03-30 08:03:20|6508.7|6505.9|6508.2|6505.4|6509.2|6506.4|6507.2|6504.4|10
1617091410000|2021-03-30 08:03:30|6507.7|6504.9|6508.7|6505.9|6508.7|6505.9|6507.7|6504.9|25
1617091420000|2021-03-30 08:03:40|6508.2|6505.4|6508.7|6505.9|6509.7|6506.9|6508.2|6505.4|27
1617091430000|2021-03-30 08:03:50|6508.2|6505.4|6508.2|6505.4|6508.2|6505.4|6507.2|6504.4|11
1617091440000|2021-03-30 08:04:00|6508.7|6505.9|6508.2|6505.4|6508.7|6505.9|6508.2|6505.4|23
1617091450000|2021-03-30 08:04:10|6507.2|6504.4|6506.2|6503.4|6507.2|6504.4|6505.7|6502.9|10
1617091460000|2021-03-30 08:04:20|6506.7|6503.9|6507.2|6504.4|6507.2|6504.4|6505.2|6502.4|23
1617091470000|2021-03-30 08:04:30|6507.7|6504.9|6507.2|6504.4|6507.7|6504.9|6506.7|6503.9|30
1617091480000|2021-03-30 08:04:40|6508.2|6505.4|6506.7|6503.9|6508.2|6505.4|6506.7|6503.9|4
1617091490000|2021-03-30 08:04:50|6505.2|6502.4|6503.7|6500.9|6505.2|6502.4|6503.2|6500.4|35
1617091500000|2021-03-30 08:05:00|6504.2|6501.4|6502.7|6499.9|6504.2|6501.4|6502.7|6499.9|36
1617091510000|2021-03-30 08:05:10|6502.2|6499.4|6502.2|6499.4|6503.2|6500.4|6502.2|6499.4|7
1617091520000|2021-03-30 08:05:20|6501.7|6498.9|6499.7|6496.9|6501.7|6498.9|6499.2|6496.4|24
1617091530000|2021-03-30 08:05:30|6500.2|6497.4|6500.7|6497.9|6501.7|6498.9|6499.7|6496.9|22
1617091540000|2021-03-30 08:05:40|6499.7|6496.9|6497.2|6494.4|6500.2|6497.4|6496.2|6493.4|32
1617091550000|2021-03-30 08:05:50|6496.7|6493.9|6497.7|6494.9|6498.2|6495.4|6496.2|6493.4|74
1617091560000|2021-03-30 08:06:00|6498.2|6495.4|6499.2|6496.4|6499.7|6496.9|6498.2|6495.4|37
1617091570000|2021-03-30 08:06:10|6499.7|6496.9|6500.7|6497.9|6501.7|6498.9|6499.7|6496.9|26
1617091580000|2021-03-30 08:06:20|6501.2|6498.4|6500.7|6497.9|6501.2|6498.4|6500.2|6497.4|3
1617091590000|2021-03-30 08:06:30|6501.2|6498.4|6501.7|6498.9|6502.2|6499.4|6501.2|6498.4|4
1617091600000|2021-03-30 08:06:40|6501.2|6498.4|6499.7|6496.9|6501.2|6498.4|6499.7|6496.9|0
1617091610000|2021-03-30 08:06:50|6500.2|6497.4|6500.2|6497.4|6500.2|6497.4|6500.2|6497.4|0
1617091620000|2021-03-30 08:07:00|6499.7|6496.9|6496.2|6493.4|6500.2|6497.4|6496.2|6493.4|8
1617091630000|2021-03-30 08:07:10|6496.7|6493.9|6496.7|6493.9|6497.2|6494.4|6496.2|6493.4|22
1617091640000|2021-03-30 08:07:20|6496.2|6493.4|6498.7|6495.9|6498.7|6495.9|6496.2|6493.4|17
1617091650000|2021-03-30 08:07:30|6498.2|6495.4|6497.2|6494.4|6498.2|6495.4|6497.2|6494.4|4
1617091660000|2021-03-30 08:07:40|6498.7|6495.9|6498.2|6495.4|6498.7|6495.9|6497.2|6494.4|32
1617091670000|2021-03-30 08:07:50|6497.2|6494.4|6497.7|6494.9|6497.7|6494.9|6496.7|6493.9|14
1617091680000|2021-03-30 08:08:00|6498.2|6495.4|6498.2|6495.4|6499.2|6496.4|6498.2|6495.4|17
1617091690000|2021-03-30 08:08:10|6498.7|6495.9|6500.2|6497.4|6501.2|6498.4|6498.7|6495.9|46
1617091700000|2021-03-30 08:08:20|6499.7|6496.9|6499.7|6496.9|6499.7|6496.9|6499.7|6496.9|4
1617091710000|2021-03-30 08:08:30|6498.7|6495.9|6499.2|6496.4|6499.2|6496.4|6498.7|6495.9|36
1617091720000|2021-03-30 08:08:40|6499.7|6496.9|6498.7|6495.9|6499.7|6496.9|6497.7|6494.9|10
1617091730000|2021-03-30 08:08:50|6497.2|6494.4|6494.2|6491.4|6497.2|6494.4|6492.7|6489.9|80
1617091740000|2021-03-30 08:09:00|6495.2|6492.4|6495.2|6492.4|6495.2|6492.4|6494.2|6491.4|21
1617091750000|2021-03-30 08:09:10|6496.2|6493.4|6496.2|6493.4|6496.2|6493.4|6495.2|6492.4|25
1617091760000|2021-03-30 08:09:20|6495.7|6492.9|6495.7|6492.9|6497.2|6494.4|6495.7|6492.9|43
1617091770000|2021-03-30 08:09:30|6494.2|6491.4|6493.7|6490.9|6494.2|6491.4|6493.7|6490.9|19
1617091780000|2021-03-30 08:09:40|6493.2|6490.4|6492.7|6489.9|6494.2|6491.4|6492.7|6489.9|18
1617091790000|2021-03-30 08:09:50|6493.2|6490.4|6495.7|6492.9|6495.7|6492.9|6493.2|6490.4|21
1617091800000|2021-03-30 08:10:00|6495.2|6492.4|6488.2|6485.4|6495.2|6492.4|6487.2|6484.4|429
1617091810000|2021-03-30 08:10:10|6489.2|6486.4|6486.2|6483.4|6490.2|6487.4|6485.7|6482.9|54
1617091820000|2021-03-30 08:10:20|6485.7|6482.9|6486.2|6483.4|6486.7|6483.9|6485.2|6482.4|8
1617091830000|2021-03-30 08:10:30|6487.2|6484.4|6488.2|6485.4|6488.2|6485.4|6487.2|6484.4|5
1617091840000|2021-03-30 08:10:40|6487.7|6484.9|6487.7|6484.9|6487.7|6484.9|6486.7|6483.9|2
1617091850000|2021-03-30 08:10:50|6486.7|6483.9|6487.7|6484.9|6488.2|6485.4|6486.7|6483.9|10
1617091860000|2021-03-30 08:11:00|6488.2|6485.4|6486.2|6483.4|6488.2|6485.4|6484.7|6481.9|22
1617091870000|2021-03-30 08:11:10|6485.7|6482.9|6486.7|6483.9|6487.2|6484.4|6485.7|6482.9|15
1617091880000|2021-03-30 08:11:20|6485.7|6482.9|6485.2|6482.4|6485.7|6482.9|6484.2|6481.4|14
1617091890000|2021-03-30 08:11:30|6486.2|6483.4|6486.7|6483.9|6487.7|6484.9|6486.2|6483.4|14
1617091900000|2021-03-30 08:11:40|6487.2|6484.4|6486.7|6483.9|6487.2|6484.4|6486.7|6483.9|95
1617091910000|2021-03-30 08:11:50|6486.2|6483.4|6487.2|6484.4|6487.2|6484.4|6485.7|6482.9|15
1617091920000|2021-03-30 08:12:00|6487.7|6484.9|6488.2|6485.4|6489.2|6486.4|6487.7|6484.9|47
1617091930000|2021-03-30 08:12:10|6487.2|6484.4|6487.2|6484.4|6487.2|6484.4|6486.7|6483.9|7
1617091940000|2021-03-30 08:12:20|6487.7|6484.9|6487.2|6484.4|6488.2|6485.4|6486.7|6483.9|2
1617091950000|2021-03-30 08:12:30|6486.7|6483.9|6487.2|6484.4|6487.2|6484.4|6486.7|6483.9|5
1617091960000|2021-03-30 08:12:40|6486.7|6483.9|6486.7|6483.9|6486.7|6483.9|6486.7|6483.9|1
1617091980000|2021-03-30 08:13:00|6486.2|6483.4|6485.2|6482.4|6487.2|6484.4|6484.2|6481.4|64
1617091990000|2021-03-30 08:13:10|6486.2|6483.4|6484.7|6481.9|6486.2|6483.4|6484.2|6481.4|10
1617092000000|2021-03-30 08:13:20|6484.2|6481.4|6482.7|6479.9|6484.2|6481.4|6482.2|6479.4|30
1617092010000|2021-03-30 08:13:30|6482.2|6479.4|6483.2|6480.4|6484.7|6481.9|6482.2|6479.4|20
1617092020000|2021-03-30 08:13:40|6482.7|6479.9|6483.2|6480.4|6483.2|6480.4|6482.7|6479.9|22
1617092030000|2021-03-30 08:13:50|6482.7|6479.9|6482.7|6479.9|6483.2|6480.4|6482.7|6479.9|7
1617092040000|2021-03-30 08:14:00|6483.2|6480.4|6482.7|6479.9|6483.2|6480.4|6482.2|6479.4|35
1617092050000|2021-03-30 08:14:10|6483.2|6480.4|6483.7|6480.9|6484.2|6481.4|6482.7|6479.9|86
1617092060000|2021-03-30 08:14:20|6484.2|6481.4|6484.2|6481.4|6484.2|6481.4|6483.2|6480.4|48
1617092070000|2021-03-30 08:14:30|6483.7|6480.9|6484.2|6481.4|6485.2|6482.4|6483.7|6480.9|91
1617092080000|2021-03-30 08:14:40|6483.2|6480.4|6484.2|6481.4|6484.2|6481.4|6482.2|6479.4|93
1617092090000|2021-03-30 08:14:50|6483.7|6480.9|6488.2|6485.4|6488.2|6485.4|6483.7|6480.9|148
1617092100000|2021-03-30 08:15:00|6487.7|6484.9|6485.7|6482.9|6489.2|6486.4|6485.7|6482.9|111
1617092110000|2021-03-30 08:15:10|6486.2|6483.4|6487.2|6484.4|6487.7|6484.9|6485.7|6482.9|9
1617092120000|2021-03-30 08:15:20|6486.7|6483.9|6486.7|6483.9|6486.7|6483.9|6486.7|6483.9|2
1617092130000|2021-03-30 08:15:30|6487.2|6484.4|6484.2|6481.4|6487.2|6484.4|6483.2|6480.4|75
1617092140000|2021-03-30 08:15:40|6483.7|6480.9|6484.7|6481.9|6484.7|6481.9|6483.7|6480.9|7
1617092150000|2021-03-30 08:15:50|6484.2|6481.4|6483.2|6480.4|6484.7|6481.9|6482.2|6479.4|102
1617092160000|2021-03-30 08:16:00|6484.2|6481.4|6486.2|6483.4|6486.2|6483.4|6484.2|6481.4|36
1617092170000|2021-03-30 08:16:10|6485.7|6482.9|6483.7|6480.9|6486.2|6483.4|6483.7|6480.9|116
1617092180000|2021-03-30 08:16:20|6484.2|6481.4|6485.7|6482.9|6486.2|6483.4|6484.2|6481.4|14
1617092190000|2021-03-30 08:16:30|6485.2|6482.4|6487.2|6484.4|6487.2|6484.4|6483.7|6480.9|25
1617092200000|2021-03-30 08:16:40|6488.2|6485.4|6486.7|6483.9|6488.2|6485.4|6486.7|6483.9|20
1617092210000|2021-03-30 08:16:50|6487.7|6484.9|6488.2|6485.4|6488.7|6485.9|6487.2|6484.4|54
1617092220000|2021-03-30 08:17:00|6487.7|6484.9|6488.2|6485.4|6488.7|6485.9|6487.7|6484.9|19
1617092230000|2021-03-30 08:17:10|6490.2|6487.4|6491.2|6488.4|6491.2|6488.4|6489.2|6486.4|59
1617092240000|2021-03-30 08:17:20|6491.7|6488.9|6491.7|6488.9|6492.2|6489.4|6490.2|6487.4|37
1617092250000|2021-03-30 08:17:30|6491.2|6488.4|6491.7|6488.9|6493.2|6490.4|6490.7|6487.9|240
1617092260000|2021-03-30 08:17:40|6493.2|6490.4|6492.2|6489.4|6493.2|6490.4|6492.2|6489.4|25
1617092270000|2021-03-30 08:17:50|6491.7|6488.9|6489.7|6486.9|6491.7|6488.9|6488.2|6485.4|69
1617092280000|2021-03-30 08:18:00|6490.2|6487.4|6487.7|6484.9|6490.2|6487.4|6487.2|6484.4|44
1617092290000|2021-03-30 08:18:10|6487.2|6484.4|6485.2|6482.4|6487.2|6484.4|6485.2|6482.4|15
1617092300000|2021-03-30 08:18:20|6485.7|6482.9|6485.7|6482.9|6486.2|6483.4|6485.7|6482.9|4
1617092310000|2021-03-30 08:18:30|6486.2|6483.4|6484.7|6481.9|6486.2|6483.4|6484.7|6481.9|5
1617092320000|2021-03-30 08:18:40|6484.2|6481.4|6484.2|6481.4|6484.2|6481.4|6484.2|6481.4|0
1617092330000|2021-03-30 08:18:50|6483.7|6480.9|6483.2|6480.4|6483.7|6480.9|6483.2|6480.4|10
1617092340000|2021-03-30 08:19:00|6482.7|6479.9|6482.7|6479.9|6483.2|6480.4|6482.7|6479.9|123
1617092350000|2021-03-30 08:19:10|6483.2|6480.4|6481.7|6478.9|6483.2|6480.4|6481.2|6478.4|11
1617092360000|2021-03-30 08:19:20|6482.2|6479.4|6481.7|6478.9|6482.2|6479.4|6481.7|6478.9|0
1617092370000|2021-03-30 08:19:30|6482.2|6479.4|6483.2|6480.4|6484.2|6481.4|6482.2|6479.4|35
1617092390000|2021-03-30 08:19:50|6482.7|6479.9|6483.2|6480.4|6483.2|6480.4|6481.7|6478.9|20
1617092400000|2021-03-30 08:20:00|6483.7|6480.9|6481.2|6478.4|6484.2|6481.4|6479.2|6476.4|65
1617092410000|2021-03-30 08:20:10|6480.7|6477.9|6480.2|6477.4|6482.2|6479.4|6480.2|6477.4|52
1617092420000|2021-03-30 08:20:20|6481.2|6478.4|6482.7|6479.9|6483.2|6480.4|6481.2|6478.4|26
1617092430000|2021-03-30 08:20:30|6482.2|6479.4|6482.2|6479.4|6482.7|6479.9|6481.7|6478.9|3
1617092440000|2021-03-30 08:20:40|6482.7|6479.9|6482.7|6479.9|6483.7|6480.9|6482.2|6479.4|555
1617092450000|2021-03-30 08:20:50|6482.2|6479.4|6481.7|6478.9|6482.2|6479.4|6481.7|6478.9|3
1617092460000|2021-03-30 08:21:00|6482.2|6479.4|6481.2|6478.4|6482.2|6479.4|6481.2|6478.4|68
1617092470000|2021-03-30 08:21:10|6481.7|6478.9|6482.2|6479.4|6482.2|6479.4|6481.7|6478.9|4
1617092480000|2021-03-30 08:21:20|6483.2|6480.4|6483.7|6480.9|6484.2|6481.4|6482.7|6479.8|29
1617092490000|2021-03-30 08:21:30|6484.2|6481.4|6484.2|6481.4|6484.2|6481.4|6484.2|6481.4|0
1617092510000|2021-03-30 08:21:50|6483.7|6480.9|6481.7|6478.9|6483.7|6480.9|6481.7|6478.9|6
1617092520000|2021-03-30 08:22:00|6483.2|6480.4|6484.2|6481.4|6484.2|6481.4|6482.7|6479.9|622
1617092530000|2021-03-30 08:22:10|6484.7|6481.9|6486.2|6483.4|6487.7|6484.9|6484.7|6481.9|176
1617092540000|2021-03-30 08:22:20|6485.7|6482.9|6488.2|6485.4|6488.7|6485.9|6485.7|6482.9|112
1617092550000|2021-03-30 08:22:30|6486.7|6483.9|6486.7|6483.9|6486.7|6483.9|6485.2|6482.4|29
1617092560000|2021-03-30 08:22:40|6487.2|6484.4|6485.7|6482.9|6487.2|6484.4|6485.2|6482.4|13
1617092570000|2021-03-30 08:22:50|6485.2|6482.4|6484.2|6481.4|6485.2|6482.4|6484.2|6481.4|10
1617092580000|2021-03-30 08:23:00|6483.7|6480.9|6484.2|6481.4|6484.2|6481.4|6483.7|6480.9|7
1617092590000|2021-03-30 08:23:10|6485.2|6482.4|6484.7|6481.9|6485.2|6482.4|6484.7|6481.9|11
1617092600000|2021-03-30 08:23:20|6485.2|6482.4|6488.7|6485.9|6489.2|6486.4|6484.2|6481.4|84
1617092610000|2021-03-30 08:23:30|6489.2|6486.4|6487.2|6484.4|6489.2|6486.4|6487.2|6484.4|43
1617092620000|2021-03-30 08:23:40|6487.7|6484.9|6487.7|6484.9|6488.2|6485.4|6486.7|6483.9|7
1617092630000|2021-03-30 08:23:50|6488.2|6485.4|6487.7|6484.9|6488.7|6485.9|6487.7|6484.9|18
1617092640000|2021-03-30 08:24:00|6486.2|6483.4|6487.2|6484.4|6487.2|6484.4|6485.7|6482.9|38
1617092650000|2021-03-30 08:24:10|6486.7|6483.9|6486.7|6483.9|6486.7|6483.9|6486.7|6483.9|4
1617092660000|2021-03-30 08:24:20|6485.7|6482.9|6485.7|6482.9|6485.7|6482.9|6485.2|6482.4|4
1617092670000|2021-03-30 08:24:30|6485.2|6482.4|6481.2|6478.4|6485.2|6482.4|6480.7|6477.9|193
1617092680000|2021-03-30 08:24:40|6480.7|6477.9|6481.7|6478.9|6482.7|6479.9|6480.7|6477.9|74
1617092690000|2021-03-30 08:24:50|6482.2|6479.4|6479.7|6476.9|6482.2|6479.4|6479.7|6476.9|131
1617092700000|2021-03-30 08:25:00|6479.2|6476.4|6481.2|6478.4|6482.2|6479.4|6479.2|6476.4|123
1617092710000|2021-03-30 08:25:10|6480.7|6477.9|6481.7|6478.9|6482.2|6479.4|6480.2|6477.4|26
1617092720000|2021-03-30 08:25:20|6482.2|6479.4|6482.2|6479.4|6482.2|6479.4|6482.2|6479.4|5
1617092730000|2021-03-30 08:25:30|6481.7|6478.9|6478.7|6475.9|6481.7|6478.9|6478.7|6475.9|87
1617092740000|2021-03-30 08:25:40|6479.2|6476.4|6481.7|6478.9|6481.7|6478.9|6478.7|6475.9|22
1617092750000|2021-03-30 08:25:50|6481.2|6478.4|6479.7|6476.9|6482.2|6479.4|6479.7|6476.9|16
1617092760000|2021-03-30 08:26:00|6480.2|6477.4|6480.7|6477.9|6480.7|6477.9|6479.7|6476.9|7
1617092770000|2021-03-30 08:26:10|6481.7|6478.9|6481.7|6478.9|6482.2|6479.4|6481.7|6478.9|7
1617092780000|2021-03-30 08:26:20|6482.2|6479.4|6480.2|6477.4|6482.2|6479.4|6480.2|6477.4|37
1617092790000|2021-03-30 08:26:30|6479.7|6476.9|6481.2|6478.4|6481.2|6478.4|6478.7|6475.9|9
1617092800000|2021-03-30 08:26:40|6480.7|6477.9|6480.2|6477.4|6481.2|6478.4|6480.2|6477.4|4
1617092810000|2021-03-30 08:26:50|6480.7|6477.9|6482.7|6479.9|6483.2|6480.4|6480.2|6477.4|101
1617092820000|2021-03-30 08:27:00|6483.2|6480.4|6483.7|6480.9|6484.7|6481.9|6483.2|6480.4|12
1617092830000|2021-03-30 08:27:10|6484.7|6481.9|6484.7|6481.9|6484.7|6481.9|6484.7|6481.9|5
1617092840000|2021-03-30 08:27:20|6485.2|6482.4|6483.7|6480.9|6485.2|6482.4|6482.2|6479.4|67
1617092850000|2021-03-30 08:27:30|6483.2|6480.4|6484.2|6481.4|6484.2|6481.4|6481.7|6478.9|195
1617092860000|2021-03-30 08:27:40|6485.2|6482.4|6487.2|6484.4|6487.2|6484.4|6484.2|6481.4|51
1617092870000|2021-03-30 08:27:50|6486.2|6483.4|6487.7|6484.9|6487.7|6484.9|6485.7|6482.9|49
1617092880000|2021-03-30 08:28:00|6487.2|6484.4|6488.2|6485.4|6488.2|6485.4|6485.2|6482.4|61
1617092890000|2021-03-30 08:28:10|6488.1|6485.3|6488.7|6485.9|6489.7|6486.9|6486.7|6483.9|204
1617092900000|2021-03-30 08:28:20|6488.2|6485.4|6484.2|6481.4|6488.2|6485.4|6483.7|6480.9|78
1617092910000|2021-03-30 08:28:30|6484.7|6481.9|6484.2|6481.4|6487.2|6484.4|6484.2|6481.4|1096
1617092920000|2021-03-30 08:28:40|6483.7|6480.9|6481.2|6478.4|6483.7|6480.9|6481.2|6478.4|25
1617092930000|2021-03-30 08:28:50|6481.7|6478.9|6478.2|6475.4|6481.7|6478.9|6477.2|6474.4|167
1617092940000|2021-03-30 08:29:00|6479.2|6476.4|6484.2|6481.4|6484.2|6481.4|6478.2|6475.4|146
1617092950000|2021-03-30 08:29:10|6483.2|6480.4|6486.2|6483.4|6486.2|6483.4|6482.2|6479.4|151
1617092960000|2021-03-30 08:29:20|6485.7|6482.9|6487.2|6484.4|6488.2|6485.4|6485.2|6482.4|122
1617092970000|2021-03-30 08:29:30|6486.7|6483.9|6486.7|6483.9|6488.2|6485.4|6484.2|6481.4|115
1617092980000|2021-03-30 08:29:40|6487.2|6484.4|6485.2|6482.4|6487.2|6484.4|6484.2|6481.4|207
1617092990000|2021-03-30 08:29:50|6485.7|6482.9|6486.2|6483.4|6488.2|6485.4|6485.2|6482.4|119
1617093000000|2021-03-30 08:30:00|6485.7|6482.9|6482.7|6479.9|6485.7|6482.9|6479.2|6476.4|268
1617093010000|2021-03-30 08:30:10|6482.2|6479.4|6482.2|6479.4|6483.2|6480.4|6480.7|6477.9|136
1617093020000|2021-03-30 08:30:20|6484.6|6481.8|6486.2|6483.4|6486.2|6483.4|6483.7|6480.9|60
1617093030000|2021-03-30 08:30:30|6485.7|6482.9|6484.2|6481.4|6485.7|6482.9|6481.7|6478.9|248
1617093040000|2021-03-30 08:30:40|6483.7|6480.9|6483.2|6480.4|6484.2|6481.4|6483.2|6480.4|165
1617093050000|2021-03-30 08:30:50|6482.7|6479.9|6481.7|6478.9|6483.7|6480.9|6479.2|6476.4|68
1617093060000|2021-03-30 08:31:00|6480.2|6477.4|6481.7|6478.9|6481.7|6478.9|6479.2|6476.4|91
1617093070000|2021-03-30 08:31:10|6481.2|6478.4|6481.7|6478.9|6481.7|6478.9|6480.7|6477.9|71
1617093080000|2021-03-30 08:31:20|6480.7|6477.9|6482.2|6479.4|6482.2|6479.4|6480.2|6476.8|102
1617093090000|2021-03-30 08:31:30|6481.7|6478.9|6480.7|6477.9|6482.2|6479.4|6480.7|6477.9|71
1617093100000|2021-03-30 08:31:40|6481.2|6478.4|6479.2|6476.4|6481.2|6478.4|6479.2|6476.4|29
1617093110000|2021-03-30 08:31:50|6479.7|6476.9|6480.7|6477.9|6480.7|6477.9|6479.2|6476.4|43
1617093120000|2021-03-30 08:32:00|6480.2|6477.4|6480.2|6477.4|6480.2|6477.4|6479.2|6476.4|31
1617093130000|2021-03-30 08:32:10|6480.7|6477.9|6484.6|6481.8|6484.6|6481.8|6480.2|6477.4|71
1617093140000|2021-03-30 08:32:20|6483.2|6480.4|6484.6|6481.8|6485.1|6482.3|6482.7|6479.9|38
1617093150000|2021-03-30 08:32:30|6484.7|6481.9|6483.2|6480.4|6484.7|6481.9|6483.2|6480.4|36
1617093160000|2021-03-30 08:32:40|6482.2|6479.4|6482.7|6479.9|6483.2|6480.4|6482.2|6479.4|19
1617093170000|2021-03-30 08:32:50|6483.2|6480.4|6482.7|6479.9|6483.2|6480.4|6482.7|6479.9|18
1617093180000|2021-03-30 08:33:00|6483.1|6480.3|6479.1|6476.3|6483.1|6480.3|6479.1|6476.3|40
1617093190000|2021-03-30 08:33:10|6479.2|6476.4|6480.1|6477.3|6480.6|6477.8|6479.2|6476.4|33
1617093200000|2021-03-30 08:33:20|6479.7|6476.9|6480.6|6477.8|6480.6|6477.8|6479.7|6476.9|2
1617093210000|2021-03-30 08:33:30|6481.2|6478.4|6482.2|6479.4|6482.6|6479.8|6480.6|6477.8|2
1617093220000|2021-03-30 08:33:40|6482.6|6479.8|6482.6|6479.8|6482.6|6479.8|6482.6|6479.8|137
1617093230000|2021-03-30 08:33:50|6481.6|6478.8|6481.6|6478.8|6481.6|6478.8|6481.6|6478.8|46
1617093240000|2021-03-30 08:34:00|6481.7|6478.9|6482.7|6479.9|6482.7|6479.9|6481.6|6478.8|10
1617093250000|2021-03-30 08:34:10|6482.2|6479.4|6482.6|6479.8|6482.7|6479.9|6482.2|6479.4|27
1617093260000|2021-03-30 08:34:20|6483.1|6480.3|6482.6|6479.8|6483.1|6480.3|6482.2|6479.4|21
1617093270000|2021-03-30 08:34:30|6482.2|6479.4|6481.2|6478.4|6482.2|6479.4|6481.2|6478.4|53
1617093280000|2021-03-30 08:34:40|6481.7|6478.9|6481.7|6478.9|6481.7|6478.9|6481.7|6478.9|0
1617093290000|2021-03-30 08:34:50|6481.6|6478.8|6481.6|6478.8|6481.6|6478.8|6481.6|6478.8|6
1617093300000|2021-03-30 08:35:00|6481.2|6478.4|6480.6|6477.8|6481.2|6478.4|6480.6|6477.8|7
1617093310000|2021-03-30 08:35:10|6481.1|6478.3|6478.1|6475.3|6481.2|6478.4|6478.1|6475.3|24
1617093320000|2021-03-30 08:35:20|6478.2|6475.4|6474.7|6471.9|6479.1|6476.3|6473.7|6470.9|86
1617093330000|2021-03-30 08:35:30|6474.2|6471.4|6472.2|6469.4|6474.2|6471.4|6471.2|6468.4|71
1617093340000|2021-03-30 08:35:40|6471.7|6468.9|6473.7|6470.9|6473.7|6470.9|6470.7|6467.9|97
1617093350000|2021-03-30 08:35:50|6473.2|6470.4|6473.1|6470.3|6474.2|6471.4|6473.1|6470.3|15
1617093360000|2021-03-30 08:36:00|6473.2|6470.4|6470.7|6467.9|6473.6|6470.8|6470.7|6467.9|72
1617093370000|2021-03-30 08:36:10|6471.2|6468.4|6472.2|6469.4|6472.2|6469.4|6471.2|6468.4|10
1617093380000|2021-03-30 08:36:20|6471.7|6468.9|6472.2|6469.4|6473.2|6470.4|6471.7|6468.9|32
1617093400000|2021-03-30 08:36:40|6473.2|6470.4|6478.7|6475.9|6479.1|6476.3|6472.2|6469.4|159
1617093410000|2021-03-30 08:36:50|6479.2|6476.4|6479.2|6476.4|6480.1|6477.3|6479.2|6476.4|54
1617093420000|2021-03-30 08:37:00|6478.7|6475.9|6479.7|6476.9|6480.2|6477.4|6478.7|6475.9|3
1617093430000|2021-03-30 08:37:10|6477.7|6474.9|6476.1|6473.3|6477.7|6474.9|6475.2|6472.4|39
1617093440000|2021-03-30 08:37:20|6475.7|6472.9|6477.6|6474.8|6477.7|6474.9|6475.7|6472.9|82
1617093450000|2021-03-30 08:37:30|6477.2|6474.4|6477.2|6474.4|6478.1|6475.3|6477.1|6474.3|25
1617093460000|2021-03-30 08:37:40|6475.2|6472.4|6475.6|6472.8|6475.7|6472.9|6474.7|6471.9|61
1617093470000|2021-03-30 08:37:50|6475.7|6472.9|6476.2|6473.4|6476.2|6473.4|6474.2|6471.4|183
1617093480000|2021-03-30 08:38:00|6475.7|6472.9|6475.7|6472.9|6475.7|6472.9|6474.7|6471.9|15
1617093490000|2021-03-30 08:38:10|6475.2|6472.4|6476.7|6473.9|6476.7|6473.9|6475.2|6472.4|5
1617093500000|2021-03-30 08:38:20|6476.2|6473.4|6475.7|6472.9|6476.2|6473.4|6475.2|6472.4|35
1617093510000|2021-03-30 08:38:30|6474.7|6471.9|6474.7|6471.9|6474.7|6471.9|6474.7|6471.9|78
1617093530000|2021-03-30 08:38:50|6474.2|6471.4|6472.7|6469.9|6474.2|6471.4|6472.7|6469.9|14
1617093540000|2021-03-30 08:39:00|6473.2|6470.4|6475.7|6472.9|6476.2|6473.4|6473.2|6470.4|57
1617093550000|2021-03-30 08:39:10|6474.2|6471.4|6474.7|6471.9|6475.7|6472.9|6474.2|6471.4|1
1617093560000|2021-03-30 08:39:20|6476.1|6473.3|6475.1|6472.3|6476.1|6473.3|6474.2|6471.4|18
1617093570000|2021-03-30 08:39:30|6475.2|6472.4|6475.7|6472.9|6475.7|6472.9|6474.7|6471.9|3
1617093580000|2021-03-30 08:39:40|6476.2|6473.4|6475.2|6472.4|6476.2|6473.4|6475.2|6472.4|1
1617093590000|2021-03-30 08:39:50|6475.7|6472.9|6476.7|6473.9|6477.6|6474.8|6475.7|6472.9|8
1617093600000|2021-03-30 08:40:00|6475.7|6472.9|6475.7|6472.9|6475.7|6472.9|6474.7|6471.9|40
1617093610000|2021-03-30 08:40:10|6476.2|6473.4|6475.7|6472.9|6476.2|6473.4|6475.7|6472.9|0
1617093620000|2021-03-30 08:40:20|6476.2|6473.4|6473.7|6470.9|6476.2|6473.4|6472.2|6469.4|98
1617093630000|2021-03-30 08:40:30|6475.2|6472.4|6474.7|6471.9|6475.2|6472.4|6474.7|6471.9|233
1617093640000|2021-03-30 08:40:40|6475.1|6472.3|6478.7|6475.9|6479.2|6476.4|6475.1|6472.3|116
1617093650000|2021-03-30 08:40:50|6479.7|6476.9|6476.7|6473.9|6479.7|6476.9|6476.7|6473.9|5
1617093660000|2021-03-30 08:41:00|6477.2|6474.4|6478.2|6475.4|6478.2|6475.4|6476.7|6473.9|170
1617093670000|2021-03-30 08:41:10|6479.2|6476.4|6478.7|6475.9|6479.7|6476.9|6478.7|6475.9|23
1617093680000|2021-03-30 08:41:20|6479.6|6476.8|6479.7|6476.9|6480.7|6477.9|6479.6|6476.8|14
1617093690000|2021-03-30 08:41:30|6479.2|6476.4|6479.2|6476.4|6479.2|6476.4|6478.7|6475.9|15
1617093700000|2021-03-30 08:41:40|6478.7|6475.9|6477.7|6474.9|6478.7|6475.9|6477.7|6474.9|2
1617093710000|2021-03-30 08:41:50|6478.2|6475.4|6478.7|6475.9|6478.7|6475.9|6478.2|6475.4|47
1617093720000|2021-03-30 08:42:00|6478.2|6475.4|6477.7|6474.9|6478.7|6475.9|6477.7|6474.9|96
1617093730000|2021-03-30 08:42:10|6477.2|6474.4|6476.7|6473.9|6477.7|6474.9|6475.7|6472.9|4
1617093740000|2021-03-30 08:42:20|6477.6|6474.8|6477.2|6474.4|6478.2|6475.4|6476.7|6473.9|116
1617093750000|2021-03-30 08:42:30|6476.7|6473.9|6475.7|6472.9|6476.7|6473.9|6475.7|6472.9|47
1617093770000|2021-03-30 08:42:50|6475.6|6472.8|6474.6|6471.8|6475.6|6472.8|6474.2|6471.4|33
1617093780000|2021-03-30 08:43:00|6474.7|6471.9|6473.7|6470.9|6476.1|6473.3|6473.7|6470.9|110
1617093790000|2021-03-30 08:43:10|6471.2|6468.4|6470.6|6467.8|6471.2|6468.4|6469.2|6466.4|116
1617093800000|2021-03-30 08:43:20|6471.2|6468.4|6474.2|6471.4|6474.6|6471.8|6471.2|6468.4|35
1617093810000|2021-03-30 08:43:30|6474.1|6471.3|6473.7|6470.9|6474.1|6471.3|6473.2|6470.4|131
1617093820000|2021-03-30 08:43:40|6474.2|6471.4|6474.2|6471.4|6474.2|6471.4|6473.6|6470.8|1
1617093830000|2021-03-30 08:43:50|6474.7|6471.9|6475.2|6472.4|6475.7|6472.9|6474.2|6471.4|23
1617093840000|2021-03-30 08:44:00|6474.6|6471.8|6474.2|6471.4|6474.6|6471.8|6473.2|6470.4|217
1617093850000|2021-03-30 08:44:10|6474.1|6471.3|6473.7|6470.9|6474.1|6471.3|6473.6|6470.8|2
1617093870000|2021-03-30 08:44:30|6475.2|6472.4|6475.6|6472.8|6476.2|6473.4|6475.2|6472.4|5
1617093880000|2021-03-30 08:44:40|6475.7|6472.9|6475.7|6472.9|6475.7|6472.9|6475.7|6472.9|1
1617093890000|2021-03-30 08:44:50|6475.2|6472.4|6474.7|6471.9|6475.2|6472.4|6474.7|6471.9|43
1617093900000|2021-03-30 08:45:00|6474.2|6471.4|6463.2|6460.4|6474.2|6471.4|6463.2|6460.4|316
1617093910000|2021-03-30 08:45:10|6463.7|6460.9|6459.2|6456.4|6464.2|6461.4|6458.2|6455.4|84
1617093920000|2021-03-30 08:45:20|6459.7|6456.9|6461.2|6458.4|6461.2|6458.4|6459.2|6456.4|133
1617093930000|2021-03-30 08:45:30|6461.7|6458.9|6466.1|6463.3|6466.1|6463.3|6461.7|6458.9|56
1617093940000|2021-03-30 08:45:40|6466.2|6463.4|6465.2|6462.4|6466.2|6463.4|6465.2|6462.4|20
1617093950000|2021-03-30 08:45:50|6464.7|6461.9|6457.2|6454.4|6464.7|6461.9|6457.2|6454.4|161
1617093960000|2021-03-30 08:46:00|6457.7|6454.9|6460.7|6457.9|6461.7|6458.9|6457.7|6454.9|171
1617093970000|2021-03-30 08:46:10|6459.7|6456.9|6460.7|6457.9|6460.7|6457.9|6459.2|6456.4|147
1617093980000|2021-03-30 08:46:20|6460.2|6457.4|6460.7|6457.9|6461.2|6458.4|6459.7|6456.9|42
1617093990000|2021-03-30 08:46:30|6461.7|6458.9|6463.7|6460.9|6463.7|6460.9|6461.7|6458.9|32
1617094000000|2021-03-30 08:46:40|6463.2|6460.4|6463.7|6460.9|6463.7|6460.9|6462.2|6459.4|8
1617094010000|2021-03-30 08:46:50|6463.2|6460.4|6457.7|6454.9|6463.6|6460.8|6457.7|6454.9|447
1617094020000|2021-03-30 08:47:00|6458.2|6455.4|6454.7|6451.9|6458.2|6455.4|6454.2|6451.4|99
1617094030000|2021-03-30 08:47:10|6453.7|6450.9|6451.7|6448.9|6454.7|6451.9|6449.2|6446.4|301
1617094040000|2021-03-30 08:47:20|6452.2|6449.4|6454.7|6451.9|6454.7|6451.9|6452.2|6449.4|12
1617094050000|2021-03-30 08:47:30|6454.2|6451.4|6454.2|6451.4|6454.7|6451.9|6453.7|6450.9|59
1617094060000|2021-03-30 08:47:40|6454.7|6451.9|6454.7|6451.9|6455.7|6452.9|6454.7|6451.9|23
1617094070000|2021-03-30 08:47:50|6455.2|6452.4|6454.7|6451.9|6457.2|6454.4|6454.7|6451.9|165
1617094080000|2021-03-30 08:48:00|6454.2|6451.4|6459.7|6456.9|6459.7|6456.9|6454.2|6451.4|92
1617094090000|2021-03-30 08:48:10|6459.2|6456.4|6460.1|6457.3|6460.1|6457.3|6458.2|6455.4|216
1617094100000|2021-03-30 08:48:20|6459.7|6456.9|6458.7|6455.9|6460.2|6457.4|6458.2|6455.4|56
1617094110000|2021-03-30 08:48:30|6458.2|6455.4|6458.2|6455.4|6458.2|6455.4|6457.2|6454.4|5
1617094120000|2021-03-30 08:48:40|6455.7|6452.9|6456.2|6453.4|6456.7|6453.9|6455.2|6452.4|505
1617094130000|2021-03-30 08:48:50|6455.7|6452.9|6456.2|6453.4|6456.7|6453.9|6455.7|6452.9|28
1617094140000|2021-03-30 08:49:00|6455.7|6452.9|6456.2|6453.4|6456.2|6453.4|6455.7|6452.9|50
1617094150000|2021-03-30 08:49:10|6457.2|6454.4|6457.7|6454.9|6458.7|6455.9|6457.2|6454.4|34
1617094160000|2021-03-30 08:49:20|6457.2|6454.4|6457.7|6454.9|6457.7|6454.9|6457.2|6454.4|0
1617094170000|2021-03-30 08:49:30|6457.2|6454.4|6458.7|6455.9|6458.7|6455.9|6457.2|6454.4|5
1617094180000|2021-03-30 08:49:40|6458.2|6455.4|6457.2|6454.4|6458.7|6455.9|6457.2|6454.4|6
1617094190000|2021-03-30 08:49:50|6457.7|6454.9|6456.2|6453.4|6458.2|6455.4|6456.2|6453.4|7
1617094200000|2021-03-30 08:50:00|6455.7|6452.9|6457.7|6454.9|6457.7|6454.9|6454.7|6451.9|30
1617094210000|2021-03-30 08:50:10|6458.1|6455.3|6457.2|6454.4|6458.2|6455.4|6457.2|6454.4|4
1617094220000|2021-03-30 08:50:20|6457.7|6454.9|6456.2|6453.4|6458.2|6455.4|6456.2|6453.4|17
1617094230000|2021-03-30 08:50:30|6456.7|6453.9|6456.7|6453.9|6457.2|6454.4|6456.2|6453.4|12
1617094240000|2021-03-30 08:50:40|6456.2|6453.4|6456.2|6453.4|6456.7|6453.9|6456.2|6453.4|7
1617094250000|2021-03-30 08:50:50|6456.1|6453.3|6455.2|6452.4|6456.1|6453.3|6455.2|6452.4|11
1617094260000|2021-03-30 08:51:00|6455.7|6452.9|6449.2|6446.4|6455.7|6452.9|6449.2|6446.4|148
1617094270000|2021-03-30 08:51:10|6449.7|6446.9|6441.7|6438.9|6449.7|6446.9|6441.7|6438.9|474
1617094280000|2021-03-30 08:51:20|6441.6|6438.8|6442.7|6439.9|6444.2|6441.4|6439.2|6436.4|67
1617094290000|2021-03-30 08:51:30|6443.2|6440.4|6442.7|6439.9|6443.7|6440.9|6441.2|6438.4|27
1617094300000|2021-03-30 08:51:40|6442.2|6439.4|6441.7|6438.9|6442.2|6439.4|6440.2|6437.4|20
1617094310000|2021-03-30 08:51:50|6441.6|6438.8|6440.7|6437.9|6442.2|6439.4|6440.7|6437.9|10
1617094320000|2021-03-30 08:52:00|6441.2|6438.4|6442.2|6439.4|6442.2|6439.4|6441.2|6438.4|5
1617094330000|2021-03-30 08:52:10|6443.2|6440.4|6445.7|6442.9|6447.2|6444.4|6443.2|6440.4|146
1617094340000|2021-03-30 08:52:20|6446.1|6443.3|6445.7|6442.9|6447.2|6444.4|6445.2|6442.4|18
1617094350000|2021-03-30 08:52:30|6444.7|6441.9|6444.2|6441.4|6444.7|6441.9|6441.2|6438.4|37
1617094360000|2021-03-30 08:52:40|6443.7|6440.9|6439.7|6436.9|6443.7|6440.9|6438.2|6435.4|39
1617094370000|2021-03-30 08:52:50|6439.2|6436.4|6441.7|6438.9|6441.7|6438.9|6438.7|6435.9|56
1617094380000|2021-03-30 08:53:00|6442.2|6439.4|6443.2|6440.4|6449.2|6446.4|6441.7|6438.9|221
1617094390000|2021-03-30 08:53:10|6443.6|6440.8|6442.7|6439.9|6444.2|6441.4|6441.7|6438.9|24
1617094400000|2021-03-30 08:53:20|6442.2|6439.4|6446.7|6443.9|6448.1|6445.3|6442.2|6439.4|27
1617094410000|2021-03-30 08:53:30|6446.2|6443.4|6447.7|6444.9|6448.6|6445.8|6446.2|6443.4|45
1617094420000|2021-03-30 08:53:40|6448.2|6445.4|6448.7|6445.9|6449.6|6446.8|6447.6|6444.8|4
1617094430000|2021-03-30 08:53:50|6450.2|6447.4|6450.6|6447.8|6450.6|6447.8|6449.2|6446.4|54
1617094440000|2021-03-30 08:54:00|6449.7|6446.9|6448.7|6445.9|6450.2|6447.4|6448.7|6445.9|11
1617094450000|2021-03-30 08:54:10|6449.2|6446.4|6450.6|6447.8|6451.1|6448.3|6448.7|6445.9|14
1617094460000|2021-03-30 08:54:20|6450.2|6447.4|6450.1|6447.3|6450.7|6447.9|6449.2|6446.4|21
1617094470000|2021-03-30 08:54:30|6449.7|6446.9|6450.6|6447.8|6450.6|6447.8|6448.7|6445.9|22
1617094480000|2021-03-30 08:54:40|6449.7|6446.9|6451.1|6448.3|6451.1|6448.3|6449.6|6446.8|1
1617094490000|2021-03-30 08:54:50|6451.6|6448.8|6451.1|6448.3|6451.6|6448.8|6450.6|6447.8|68
1617094500000|2021-03-30 08:55:00|6449.7|6446.9|6449.6|6446.8|6450.6|6447.8|6449.6|6446.8|80
1617094510000|2021-03-30 08:55:10|6449.7|6446.9|6451.6|6448.8|6451.6|6448.8|6449.2|6446.4|36
1617094520000|2021-03-30 08:55:20|6451.2|6448.4|6451.2|6448.4|6451.2|6448.4|6451.2|6448.4|0
1617094530000|2021-03-30 08:55:30|6453.1|6450.3|6453.2|6450.4|6454.2|6451.4|6452.2|6449.4|153
1617094540000|2021-03-30 08:55:40|6454.2|6451.4|6452.7|6449.9|6455.1|6452.3|6452.1|6449.3|100
1617094550000|2021-03-30 08:55:50|6453.7|6450.9|6453.2|6450.4|6454.7|6451.9|6453.2|6450.4|57
1617094560000|2021-03-30 08:56:00|6453.6|6450.8|6454.6|6451.8|6454.6|6451.8|6453.1|6450.3|10
1617094570000|2021-03-30 08:56:10|6454.7|6451.9|6455.1|6452.3|6455.1|6452.3|6454.2|6451.4|5
1617094580000|2021-03-30 08:56:20|6455.6|6452.8|6455.6|6452.8|6456.1|6453.3|6454.2|6451.4|59
1617094590000|2021-03-30 08:56:30|6455.7|6452.9|6456.7|6453.9|6457.6|6454.8|6455.2|6452.4|28
1617094600000|2021-03-30 08:56:40|6456.1|6453.3|6454.7|6451.9|6456.1|6453.3|6454.6|6451.8|112
1617094610000|2021-03-30 08:56:50|6455.1|6452.3|6455.2|6452.4|6455.7|6452.9|6455.1|6452.3|6
1617094620000|2021-03-30 08:57:00|6455.7|6452.9|6457.2|6454.4|6457.2|6454.4|6455.2|6452.4|60
1617094630000|2021-03-30 08:57:10|6458.2|6455.4|6457.7|6454.9|6458.2|6455.4|6457.2|6454.4|7
1617094640000|2021-03-30 08:57:20|6457.6|6454.8|6457.6|6454.8|6457.6|6454.8|6457.2|6454.4|1
1617094650000|2021-03-30 08:57:30|6458.1|6455.3|6458.6|6455.8|6459.1|6456.3|6458.1|6455.3|4
1617094660000|2021-03-30 08:57:40|6458.2|6455.4|6457.6|6454.8|6458.7|6455.4|6457.1|6454.3|16
1617094670000|2021-03-30 08:57:50|6458.1|6455.3|6457.6|6454.8|6458.1|6455.3|6457.2|6454.4|5
1617094680000|2021-03-30 08:58:00|6457.2|6454.4|6459.6|6456.8|6460.6|6457.8|6457.2|6454.4|91
1617094690000|2021-03-30 08:58:10|6459.2|6456.4|6460.6|6457.8|6460.6|6457.8|6459.2|6456.4|36
1617094700000|2021-03-30 08:58:20|6459.6|6456.8|6459.6|6456.8|6459.6|6456.8|6459.6|6456.8|2
1617094710000|2021-03-30 08:58:30|6460.6|6457.8|6461.6|6458.8|6462.1|6459.3|6460.6|6457.8|23
1617094720000|2021-03-30 08:58:40|6460.1|6457.3|6459.1|6456.3|6461.1|6458.3|6459.1|6456.3|36
1617094730000|2021-03-30 08:58:50|6459.6|6456.8|6459.1|6456.3|6459.6|6456.8|6459.1|6456.3|8
1617094740000|2021-03-30 08:59:00|6459.6|6456.8|6455.6|6452.8|6459.6|6456.8|6454.1|6451.3|72
1617094750000|2021-03-30 08:59:10|6456.1|6453.3|6455.1|6452.3|6456.6|6453.8|6455.1|6452.3|17
1617094760000|2021-03-30 08:59:20|6455.6|6452.8|6455.6|6452.8|6456.1|6453.3|6453.1|6450.3|34
1617094770000|2021-03-30 08:59:30|6454.6|6451.8|6455.6|6452.8|6455.6|6452.8|6454.1|6451.3|8
1617094780000|2021-03-30 08:59:40|6455.1|6452.3|6454.1|6451.3|6455.1|6452.3|6454.1|6451.3|4
1617094790000|2021-03-30 08:59:50|6455.6|6452.8|6457.6|6454.8|6457.6|6454.8|6455.1|6451.7|8
1617094800000|2021-03-30 09:00:00|6457.1|6454.3|6454.1|6451.3|6457.1|6454.3|6454.1|6451.3|46
1617094810000|2021-03-30 09:00:10|6452.6|6449.8|6452.6|6449.8|6453.1|6450.3|6451.6|6448.8|55
1617094820000|2021-03-30 09:00:20|6453.1|6450.3|6452.6|6449.8|6456.1|6453.3|6452.6|6449.8|9
1617094830000|2021-03-30 09:00:30|6451.6|6448.8|6453.1|6450.3|6453.1|6450.3|6451.6|6448.8|60
1617094840000|2021-03-30 09:00:40|6452.6|6449.8|6452.6|6449.8|6453.1|6450.3|6452.1|6449.3|12
1617094850000|2021-03-30 09:00:50|6452.1|6449.3|6452.6|6449.8|6453.1|6450.3|6452.1|6449.3|2
1617094860000|2021-03-30 09:01:00|6451.6|6448.8|6451.1|6448.3|6451.6|6448.8|6451.1|6448.3|97
1617094870000|2021-03-30 09:01:10|6450.2|6447.4|6450.1|6447.3|6450.2|6447.4|6450.1|6447.3|34
1617094880000|2021-03-30 09:01:20|6451.1|6448.3|6453.6|6450.8|6453.6|6450.8|6451.1|6448.3|17
1617094890000|2021-03-30 09:01:30|6453.1|6450.3|6453.1|6450.3|6453.6|6450.8|6453.1|6450.3|5
1617094900000|2021-03-30 09:01:40|6453.6|6450.8|6453.6|6450.8|6453.6|6450.8|6453.1|6450.3|9
1617094910000|2021-03-30 09:01:50|6454.1|6451.3|6452.6|6449.8|6454.1|6451.3|6451.6|6448.8|46
1617094920000|2021-03-30 09:02:00|6453.6|6450.8|6454.1|6451.3|6454.6|6451.8|6453.1|6450.3|21
1617094930000|2021-03-30 09:02:10|6454.6|6451.8|6454.6|6451.8|6455.6|6452.8|6454.1|6451.3|69
1617094940000|2021-03-30 09:02:20|6455.1|6452.3|6454.6|6451.8|6455.6|6452.8|6454.6|6451.8|23
1617094950000|2021-03-30 09:02:30|6453.6|6450.8|6453.1|6450.3|6453.6|6450.8|6452.6|6449.8|20
1617094960000|2021-03-30 09:02:40|6453.6|6450.8|6454.6|6451.8|6454.6|6451.8|6453.6|6450.8|4
1617094970000|2021-03-30 09:02:50|6455.1|6452.3|6455.6|6452.8|6455.6|6452.8|6455.1|6452.3|2
1617094980000|2021-03-30 09:03:00|6454.6|6451.8|6454.1|6451.3|6454.6|6451.8|6453.6|6450.8|1
1617094990000|2021-03-30 09:03:10|6453.7|6450.9|6454.1|6451.3|6454.1|6451.3|6453.6|6450.8|6
1617095000000|2021-03-30 09:03:20|6454.6|6451.8|6454.6|6451.8|6454.6|6451.8|6454.6|6451.8|5
1617095010000|2021-03-30 09:03:30|6456.6|6453.8|6455.1|6452.3|6457.6|6454.8|6455.1|6452.3|39
1617095020000|2021-03-30 09:03:40|6454.6|6451.8|6454.6|6451.8|6455.1|6452.3|6454.6|6451.8|0
1617095030000|2021-03-30 09:03:50|6457.1|6454.3|6460.6|6457.8|6460.6|6457.8|6457.1|6454.3|302
1617095040000|2021-03-30 09:04:00|6460.1|6457.3|6460.1|6457.3|6461.1|6458.3|6459.1|6456.3|20
1617095050000|2021-03-30 09:04:10|6459.1|6456.3|6458.6|6455.8|6460.1|6457.3|6458.1|6455.3|76
1617095060000|2021-03-30 09:04:20|6458.1|6455.3|6458.6|6455.8|6459.1|6456.3|6458.1|6455.3|2
1617095070000|2021-03-30 09:04:30|6459.1|6456.3|6465.1|6462.3|6466.1|6463.3|6459.1|6456.3|91
1617095080000|2021-03-30 09:04:40|6464.6|6461.8|6464.6|6461.8|6467.1|6464.3|6464.1|6461.3|109
1617095090000|2021-03-30 09:04:50|6464.1|6461.3|6464.6|6461.8|6464.6|6461.8|6463.6|6460.8|5
1617095100000|2021-03-30 09:05:00|6464.1|6461.3|6465.1|6462.3|6466.1|6463.3|6462.1|6459.3|69
1617095110000|2021-03-30 09:05:10|6465.6|6462.8|6464.6|6461.8|6465.6|6462.8|6463.1|6460.3|7
1617095120000|2021-03-30 09:05:20|6464.1|6461.3|6464.6|6461.8|6464.6|6461.8|6464.1|6461.3|8
1617095130000|2021-03-30 09:05:30|6465.1|6462.3|6467.1|6464.3|6467.6|6464.8|6465.1|6462.3|27
1617095140000|2021-03-30 09:05:40|6470.1|6467.3|6467.6|6464.8|6470.1|6467.3|6467.6|6464.8|86
1617095150000|2021-03-30 09:05:50|6468.1|6465.3|6468.6|6465.8|6469.6|6466.8|6468.1|6465.3|2
1617095160000|2021-03-30 09:06:00|6468.1|6465.3|6466.6|6463.8|6468.1|6465.3|6466.6|6463.8|4
1617095170000|2021-03-30 09:06:10|6467.1|6464.3|6468.6|6465.8|6469.6|6466.8|6466.6|6463.8|39
1617095180000|2021-03-30 09:06:20|6469.7|6465.7|6471.6|6468.8|6473.1|6470.3|6469.7|6465.7|254
1617095190000|2021-03-30 09:06:30|6472.1|6469.3|6470.6|6467.8|6472.6|6469.8|6470.6|6467.8|17
1617095200000|2021-03-30 09:06:40|6470.1|6467.3|6473.1|6470.3|6474.1|6471.3|6469.6|6466.8|86
1617095210000|2021-03-30 09:06:50|6472.6|6469.8|6471.6|6468.8|6473.1|6470.3|6471.6|6468.8|24
1617095220000|2021-03-30 09:07:00|6471.1|6468.3|6476.1|6473.3|6476.1|6473.3|6471.1|6468.3|97
1617095230000|2021-03-30 09:07:10|6474.6|6471.8|6474.6|6471.8|6475.6|6472.8|6474.6|6471.8|138
1617095240000|2021-03-30 09:07:20|6474.1|6471.3|6474.1|6471.3|6474.1|6471.3|6474.1|6471.3|3
1617095250000|2021-03-30 09:07:30|6473.6|6470.8|6473.6|6470.8|6473.6|6470.8|6473.6|6470.8|22
1617095260000|2021-03-30 09:07:40|6473.1|6470.3|6470.6|6467.8|6473.1|6470.3|6470.1|6467.3|73
1617095270000|2021-03-30 09:07:50|6471.1|6468.3|6470.6|6467.8|6471.1|6468.3|6470.6|6467.8|4
1617095280000|2021-03-30 09:08:00|6469.6|6466.8|6470.6|6467.8|6471.1|6468.3|6468.6|6465.8|48
1617095290000|2021-03-30 09:08:10|6470.1|6467.3|6469.6|6466.8|6470.1|6467.3|6469.6|6466.8|13
1617095300000|2021-03-30 09:08:20|6469.1|6466.3|6467.6|6464.8|6469.1|6466.3|6467.1|6463.7|8
1617095320000|2021-03-30 09:08:40|6467.1|6464.3|6466.6|6463.8|6467.1|6464.3|6466.6|6463.8|10
1617095340000|2021-03-30 09:09:00|6464.6|6461.8|6464.6|6461.8|6464.6|6461.8|6463.6|6460.8|18
1617095350000|2021-03-30 09:09:10|6464.1|6461.3|6465.6|6462.8|6465.6|6462.8|6463.6|6460.8|13
1617095360000|2021-03-30 09:09:20|6466.1|6463.3|6464.1|6461.3|6466.1|6463.3|6464.1|6461.3|5
1617095370000|2021-03-30 09:09:30|6463.6|6460.8|6464.6|6461.8|6464.6|6461.8|6463.6|6460.8|18
1617095380000|2021-03-30 09:09:40|6465.1|6462.3|6464.6|6461.8|6465.1|6462.3|6464.6|6461.8|2
1617095390000|2021-03-30 09:09:50|||||||||1
1617095400000|2021-03-30 09:10:00|6463.6|6460.8|6464.1|6461.3|6464.1|6461.3|6463.6|6460.8|12
1617095410000|2021-03-30 09:10:10|6463.6|6460.8|6465.1|6462.3|6465.1|6462.3|6463.6|6460.8|28
1617095420000|2021-03-30 09:10:20|6464.6|6461.8|6465.1|6462.3|6465.1|6462.3|6464.6|6461.8|1
1617095430000|2021-03-30 09:10:30|6464.6|6461.8|6465.1|6462.3|6465.1|6462.3|6464.6|6461.8|51
1617095440000|2021-03-30 09:10:40|6465.6|6462.8|6468.1|6465.3|6469.1|6466.3|6465.6|6462.8|85
1617095450000|2021-03-30 09:10:50|6467.6|6464.8|6467.6|6464.8|6467.6|6464.8|6467.6|6464.8|1
1617095460000|2021-03-30 09:11:00|6468.6|6465.8|6467.1|6464.3|6468.6|6465.8|6466.6|6463.8|4
1617095470000|2021-03-30 09:11:10|6466.6|6463.8|6466.6|6463.8|6466.6|6463.8|6466.6|6463.8|1
1617095480000|2021-03-30 09:11:20|6466.1|6463.3|6466.1|6463.3|6466.1|6463.3|6466.1|6463.3|0
1617095490000|2021-03-30 09:11:30|||||||||3
1617095500000|2021-03-30 09:11:40|6465.1|6462.3|6463.1|6460.3|6465.1|6462.3|6463.1|6460.3|65
1617095510000|2021-03-30 09:11:50|6464.1|6461.3|6465.1|6462.3|6465.1|6462.3|6463.6|6460.8|56
1617095520000|2021-03-30 09:12:00|6464.1|6461.3|6464.1|6461.3|6464.1|6461.3|6463.1|6460.3|32
1617095530000|2021-03-30 09:12:10|6465.1|6462.3|6465.1|6462.3|6465.6|6462.8|6464.1|6461.3|65
1617095540000|2021-03-30 09:12:20|6464.6|6461.8|6464.6|6461.8|6465.1|6462.3|6464.6|6461.8|5
1617095550000|2021-03-30 09:12:30|6465.1|6462.3|6465.1|6462.3|6465.1|6462.3|6464.6|6461.8|28
1617095570000|2021-03-30 09:12:50|6464.1|6461.3|6463.1|6460.3|6464.1|6461.3|6463.1|6460.3|15
1617095580000|2021-03-30 09:13:00|6464.1|6461.3|6464.1|6461.3|6464.1|6461.3|6463.1|6460.3|49
1617095590000|2021-03-30 09:13:10|6464.6|6461.8|6467.6|6464.8|6467.6|6464.8|6464.6|6461.8|39
1617095600000|2021-03-30 09:13:20|6468.6|6465.8|6469.1|6466.3|6470.1|6467.3|6468.6|6465.8|91
1617095610000|2021-03-30 09:13:30|6469.6|6466.8|6469.6|6466.8|6471.1|6468.3|6469.1|6466.3|28
1617095620000|2021-03-30 09:13:40|6470.1|6467.3|6471.1|6468.3|6471.1|6468.3|6467.6|6464.8|170
1617095630000|2021-03-30 09:13:50|6470.1|6467.3|6472.1|6469.3|6473.1|6470.3|6469.6|6466.8|131
1617095640000|2021-03-30 09:14:00|6472.6|6469.8|6472.6|6469.8|6472.6|6469.8|6471.1|6468.3|19
1617095650000|2021-03-30 09:14:10|||||||||40
1617095660000|2021-03-30 09:14:20|6473.1|6470.3|6474.6|6471.8|6474.7|6471.8|6473.1|6470.3|19
1617095670000|2021-03-30 09:14:30|6474.1|6471.3|6474.1|6471.3|6474.1|6471.3|6473.1|6470.3|22
1617095680000|2021-03-30 09:14:40|6473.1|6470.3|6472.1|6469.3|6473.1|6470.3|6472.1|6469.3|10
1617095690000|2021-03-30 09:14:50|6473.1|6470.3|6472.6|6469.8|6473.1|6470.3|6472.6|6469.8|142
1617095700000|2021-03-30 09:15:00|6473.1|6470.3|6474.1|6471.3|6474.1|6471.3|6473.1|6470.3|14
1617095710000|2021-03-30 09:15:10|6474.6|6471.8|6473.6|6470.8|6474.6|6471.8|6473.1|6470.3|19
1617095720000|2021-03-30 09:15:20|6473.1|6470.3|6471.6|6468.8|6473.1|6470.3|6470.1|6467.3|18
1617095730000|2021-03-30 09:15:30|6472.1|6469.3|6472.1|6469.3|6472.6|6469.8|6472.1|6469.3|45
1617095740000|2021-03-30 09:15:40|6471.6|6468.8|6470.6|6467.8|6471.6|6468.8|6470.6|6467.8|3
1617095750000|2021-03-30 09:15:50|6470.1|6467.3|6470.1|6467.3|6470.1|6467.3|6469.6|6466.8|13
1617095760000|2021-03-30 09:16:00|6469.6|6466.8|6466.1|6463.3|6470.6|6467.8|6466.1|6463.3|51
1617095770000|2021-03-30 09:16:10|6465.6|6462.8|6464.6|6461.8|6465.6|6462.8|6464.6|6461.8|24
1617095780000|2021-03-30 09:16:20|6463.1|6460.3|6461.6|6458.8|6465.1|6462.3|6461.6|6458.8|59
1617095790000|2021-03-30 09:16:30|6461.1|6458.3|6461.6|6458.8|6462.1|6459.3|6459.1|6456.3|121
1617095800000|2021-03-30 09:16:40|6461.1|6458.3|6460.6|6457.8|6461.1|6458.3|6460.6|6457.8|0
1617095810000|2021-03-30 09:16:50|6461.1|6458.3|6460.6|6457.8|6461.1|6458.3|6460.6|6457.8|9
1617095820000|2021-03-30 09:17:00|6460.1|6457.3|6460.6|6457.8|6461.1|6458.3|6460.1|6457.3|4
1617095830000|2021-03-30 09:17:10|6461.1|6458.3|6462.1|6459.3|6462.6|6459.8|6461.1|6458.3|22
1617095840000|2021-03-30 09:17:20|6461.6|6458.8|6461.6|6458.8|6462.1|6459.3|6461.6|6458.8|7
1617095850000|2021-03-30 09:17:30|6462.1|6459.3|6465.1|6462.3|6465.1|6462.3|6462.1|6459.3|56
1617095860000|2021-03-30 09:17:40|6464.6|6461.8|6460.1|6457.3|6464.6|6461.8|6460.1|6457.3|127
1617095870000|2021-03-30 09:17:50|6461.6|6458.8|6460.6|6457.8|6462.1|6459.3|6459.6|6456.8|31
1617095880000|2021-03-30 09:18:00|6461.1|6458.3|6462.6|6459.8|6462.6|6459.8|6461.1|6458.3|46
1617095890000|2021-03-30 09:18:10|6461.6|6458.8|6462.6|6459.8|6464.1|6461.3|6461.6|6458.8|91
1617095900000|2021-03-30 09:18:20|6464.1|6461.3|6462.6|6459.8|6464.1|6461.3|6460.6|6457.8|376
1617095910000|2021-03-30 09:18:30|||||||||46
1617095920000|2021-03-30 09:18:40|6462.1|6459.3|6461.6|6458.8|6462.1|6459.3|6460.6|6457.8|22
1617095930000|2021-03-30 09:18:50|6462.6|6459.8|6462.6|6459.8|6462.6|6459.8|6462.6|6459.8|0
1617095940000|2021-03-30 09:19:00|6462.1|6459.3|6462.6|6459.8|6463.1|6460.3|6462.1|6459.3|12
1617095950000|2021-03-30 09:19:10|6461.1|6458.3|6459.1|6456.3|6461.6|6458.8|6458.6|6455.8|31
1617095960000|2021-03-30 09:19:20|6458.6|6455.8|6458.6|6455.8|6458.6|6455.8|6458.6|6455.8|0
1617095970000|2021-03-30 09:19:30|||||||||1
1617095980000|2021-03-30 09:19:40|6459.1|6456.3|6461.6|6458.8|6461.6|6458.8|6458.6|6455.8|35
1617095990000|2021-03-30 09:19:50|6461.1|6458.3|6460.6|6457.8|6461.1|6458.3|6460.6|6457.8|3
1617096000000|2021-03-30 09:20:00|6460.1|6457.3|6459.1|6456.3|6460.1|6457.3|6458.6|6455.8|19
1617096010000|2021-03-30 09:20:10|6457.1|6454.3|6457.6|6454.8|6457.6|6454.8|6457.1|6454.3|42
1617096020000|2021-03-30 09:20:20|6459.1|6456.3|6457.6|6454.8|6459.1|6456.3|6457.6|6454.8|10
1617096030000|2021-03-30 09:20:30|6457.1|6454.3|6457.6|6454.8|6457.6|6454.8|6456.1|6453.3|2
1617096040000|2021-03-30 09:20:40|6457.1|6454.3|6456.6|6453.8|6457.1|6454.3|6456.1|6453.3|3
1617096050000|2021-03-30 09:20:50|6457.1|6454.3|6457.6|6454.8|6457.6|6454.8|6456.6|6453.8|9
1617096060000|2021-03-30 09:21:00|6457.1|6454.3|6457.6|6454.8|6457.6|6454.8|6457.1|6454.3|5
1617096070000|2021-03-30 09:21:10|6458.1|6455.3|6458.1|6455.3|6458.1|6455.3|6457.6|6454.8|4
1617096080000|2021-03-30 09:21:20|6457.6|6454.8|6461.1|6458.3|6461.1|6458.3|6457.6|6454.8|7
1617096090000|2021-03-30 09:21:30|6462.1|6459.3|6461.6|6458.8|6462.1|6459.3|6461.6|6458.8|8
1617096100000|2021-03-30 09:21:40|6461.1|6458.3|6463.6|6460.8|6464.6|6461.8|6460.6|6457.8|62
1617096110000|2021-03-30 09:21:50|6462.6|6459.8|6463.6|6460.8|6463.6|6460.8|6462.6|6459.8|0
1617096120000|2021-03-30 09:22:00|6464.1|6461.3|6462.6|6459.8|6464.1|6461.3|6462.6|6459.8|4
1617096130000|2021-03-30 09:22:10|6463.1|6460.3|6463.1|6460.3|6463.1|6460.3|6463.1|6460.3|0
1617096140000|2021-03-30 09:22:20|6463.6|6460.8|6463.6|6460.8|6463.6|6460.8|6463.1|6460.3|7
1617096160000|2021-03-30 09:22:40|6462.6|6459.8|6462.6|6459.8|6462.6|6459.8|6462.1|6459.3|16
1617096190000|2021-03-30 09:23:10|6465.1|6462.3|6466.6|6463.8|6468.1|6465.3|6465.1|6462.3|103
1617096200000|2021-03-30 09:23:20|6467.1|6464.3|6467.6|6464.8|6467.6|6464.8|6467.1|6464.3|1
1617096210000|2021-03-30 09:23:30|6470.1|6467.3|6469.1|6466.3|6470.1|6467.3|6468.6|6465.8|201
1617096220000|2021-03-30 09:23:40|6468.6|6465.8|6468.6|6465.8|6469.6|6466.8|6468.6|6465.8|5
1617096230000|2021-03-30 09:23:50|6466.6|6463.8|6466.6|6463.8|6466.6|6463.8|6466.1|6463.3|47
1617096240000|2021-03-30 09:24:00|6467.6|6464.8|6467.1|6464.3|6468.1|6465.3|6467.1|6464.3|11
1617096250000|2021-03-30 09:24:10|6466.1|6463.3|6464.6|6461.8|6467.1|6464.3|6464.6|6461.8|41
1617096260000|2021-03-30 09:24:20|6465.1|6462.3|6463.1|6460.3|6465.6|6462.8|6463.1|6460.3|9
1617096270000|2021-03-30 09:24:30|6463.6|6460.8|6462.6|6459.8|6463.6|6460.8|6462.6|6459.8|5
1617096280000|2021-03-30 09:24:40|6462.1|6459.3|6459.6|6456.8|6462.1|6459.3|6459.6|6456.8|31
1617096290000|2021-03-30 09:24:50|6459.1|6456.3|6458.6|6455.8|6459.6|6456.8|6458.6|6455.8|8
1617096300000|2021-03-30 09:25:00|6457.6|6454.8|6458.6|6455.8|6459.6|6456.8|6457.1|6454.3|15
1617096310000|2021-03-30 09:25:10|6459.6|6456.8|6459.1|6456.3|6459.6|6456.8|6458.6|6455.8|0
1617096320000|2021-03-30 09:25:20|6458.6|6455.8|6460.6|6457.8|6460.6|6457.8|6458.6|6455.8|3
1617096330000|2021-03-30 09:25:30|||||||||8
1617096340000|2021-03-30 09:25:40|6462.1|6459.3|6462.1|6459.3|6462.6|6459.8|6461.6|6458.8|9
1617096350000|2021-03-30 09:25:50|6462.6|6459.8|6463.6|6460.8|6463.6|6460.8|6461.1|6458.3|22
1617096360000|2021-03-30 09:26:00|6464.1|6461.3|6462.1|6459.3|6464.6|6461.8|6462.1|6459.3|13
1617096370000|2021-03-30 09:26:10|6461.6|6458.8|6461.1|6458.3|6462.1|6459.3|6461.1|6458.3|12
1617096380000|2021-03-30 09:26:20|6461.6|6458.8|6462.6|6459.8|6462.6|6459.8|6461.6|6458.8|3
1617096390000|2021-03-30 09:26:30|6461.6|6458.8|6461.6|6458.8|6461.6|6458.8|6461.1|6458.3|1
1617096410000|2021-03-30 09:26:50|6463.1|6460.3|6461.6|6458.8|6463.1|6460.3|6461.6|6458.8|61
1617096420000|2021-03-30 09:27:00|6462.1|6459.3|6462.6|6459.8|6463.1|6460.3|6462.1|6459.3|63
1617096430000|2021-03-30 09:27:10|6463.1|6460.3|6462.6|6459.8|6463.1|6460.3|6462.1|6459.3|20
1617096440000|2021-03-30 09:27:20|6462.1|6459.3|6460.6|6457.8|6464.1|6461.3|6460.6|6457.8|201
1617096450000|2021-03-30 09:27:30|6461.1|6458.3|6462.6|6459.8|6462.6|6459.8|6461.1|6458.3|40
1617096460000|2021-03-30 09:27:40|6461.6|6458.8|6461.6|6458.8|6461.6|6458.8|6459.6|6456.8|145
1617096470000|2021-03-30 09:27:50|6460.6|6457.8|6461.6|6458.8|6461.6|6458.8|6460.6|6457.8|9
1617096490000|2021-03-30 09:28:10|6462.1|6459.3|6463.6|6460.8|6464.1|6461.3|6462.1|6459.3|19
1617096510000|2021-03-30 09:28:30|6464.1|6461.3|6462.1|6459.3|6464.6|6461.8|6462.1|6459.3|52
1617096520000|2021-03-30 09:28:40|6462.6|6459.8|6462.1|6459.3|6462.6|6459.8|6462.1|6459.3|28
1617096530000|2021-03-30 09:28:50|6462.6|6459.8|6462.6|6459.8|6462.6|6459.8|6461.6|6458.8|3
1617096540000|2021-03-30 09:29:00|6462.1|6459.3|6462.1|6459.3|6462.1|6459.3|6461.6|6458.8|10
1617096550000|2021-03-30 09:29:10|6461.1|6458.3|6461.1|6458.3|6461.1|6458.3|6461.1|6458.3|10
1617096560000|2021-03-30 09:29:20|6459.6|6456.8|6460.6|6457.8|6460.6|6457.8|6459.6|6456.8|25
1617096570000|2021-03-30 09:29:30|6459.6|6456.8|6462.6|6459.8|6462.6|6459.8|6459.6|6456.8|6
1617096580000|2021-03-30 09:29:40|6463.6|6460.8|6463.6|6460.8|6463.6|6460.8|6463.6|6460.8|11
1617096590000|2021-03-30 09:29:50|6464.6|6461.8|6464.6|6461.8|6465.1|6462.3|6464.6|6461.8|22
1617096600000|2021-03-30 09:30:00|||||||||1
1617096610000|2021-03-30 09:30:10|||||||||2
1617096620000|2021-03-30 09:30:20|6464.1|6461.3|6462.6|6459.8|6464.1|6461.3|6462.6|6459.8|2
1617096630000|2021-03-30 09:30:30|6463.6|6460.8|6463.6|6460.8|6463.6|6460.8|6463.6|6460.8|6
1617096640000|2021-03-30 09:30:40|6464.1|6461.3|6464.1|6461.3|6464.1|6461.3|6463.6|6460.8|0
1617096660000|2021-03-30 09:31:00|6465.1|6462.3|6470.1|6467.3|6471.1|6468.3|6465.1|6462.3|144
1617096670000|2021-03-30 09:31:10|6469.6|6466.8|6469.6|6466.8|6469.6|6466.8|6469.6|6466.8|2
1617096680000|2021-03-30 09:31:20|6469.1|6466.3|6469.6|6466.8|6469.6|6466.8|6469.1|6466.3|2
1617096690000|2021-03-30 09:31:30|6468.1|6465.3|6469.6|6466.8|6469.6|6466.8|6468.1|6465.3|43
1617096700000|2021-03-30 09:31:40|6469.1|6466.3|6468.6|6465.8|6469.1|6466.3|6468.6|6465.8|101
1617096710000|2021-03-30 09:31:50|6467.6|6464.8|6466.6|6463.8|6467.6|6464.8|6465.1|6462.3|17
1617096720000|2021-03-30 09:32:00|6467.1|6464.3|6466.6|6463.8|6467.1|6464.3|6466.6|6463.8|3
1617096730000|2021-03-30 09:32:10|6467.6|6464.8|6467.6|6464.8|6467.6|6464.8|6467.6|6464.8|2
1617096740000|2021-03-30 09:32:20|6468.1|6465.3|6468.1|6465.3|6468.1|6465.3|6467.6|6464.8|0
1617096750000|2021-03-30 09:32:30|6467.6|6464.8|6467.6|6464.8|6467.6|6464.8|6467.6|6464.8|0
1617096760000|2021-03-30 09:32:40|6468.1|6465.3|6468.1|6465.3|6468.1|6465.3|6468.1|6465.3|0
1617096770000|2021-03-30 09:32:50|6468.6|6465.8|6469.6|6466.8|6470.1|6467.3|6468.6|6465.8|60
1617096780000|2021-03-30 09:33:00|6469.1|6466.3|6467.6|6464.8|6469.1|6466.3|6467.6|6464.8|0
1617096790000|2021-03-30 09:33:10|6466.6|6463.8|6467.6|6464.8|6467.6|6464.8|6466.6|6463.8|2
1617096800000|2021-03-30 09:33:20|6468.1|6465.3|6468.1|6465.3|6468.1|6465.3|6468.1|6465.3|0
1617096810000|2021-03-30 09:33:30|6468.6|6465.8|6468.6|6465.8|6468.6|6465.8|6468.6|6465.8|5
1617096820000|2021-03-30 09:33:40|6468.1|6465.3|6467.6|6464.8|6468.1|6465.3|6467.6|6464.8|3
1617096830000|2021-03-30 09:33:50|6468.1|6465.3|6468.1|6465.3|6468.1|6465.3|6468.1|6465.3|7
1617096840000|2021-03-30 09:34:00|6467.6|6464.8|6464.1|6461.3|6467.6|6464.8|6463.1|6460.3|55
1617096850000|2021-03-30 09:34:10|6463.6|6460.8|6464.6|6461.8|6464.6|6461.8|6463.6|6460.8|5
1617096860000|2021-03-30 09:34:20|6465.1|6462.3|6465.1|6462.3|6465.1|6462.3|6465.1|6462.3|0
1617096870000|2021-03-30 09:34:30|6464.6|6461.8|6464.6|6461.8|6464.6|6461.8|6464.6|6461.8|1
1617096880000|2021-03-30 09:34:40|6466.1|6463.3|6466.6|6463.8|6466.6|6463.8|6465.6|6462.8|16
1617096890000|2021-03-30 09:34:50|6466.1|6463.3|6465.6|6462.8|6466.1|6463.3|6465.1|6462.3|1
1617096900000|2021-03-30 09:35:00|6466.1|6463.3|6471.1|6468.3|6471.6|6468.8|6465.6|6462.8|386
1617096910000|2021-03-30 09:35:10|6471.6|6468.8|6471.1|6468.3|6473.6|6470.8|6470.1|6467.3|67
1617096920000|2021-03-30 09:35:20|6470.1|6467.3|6469.6|6466.8|6470.6|6467.8|6469.1|6466.3|12
1617096930000|2021-03-30 09:35:30|6469.1|6466.3|6469.6|6466.8|6470.1|6467.3|6469.1|6466.3|6
1617096940000|2021-03-30 09:35:40|6470.1|6467.3|6473.1|6470.3|6473.1|6470.3|6469.6|6466.7|143
1617096950000|2021-03-30 09:35:50|6472.6|6469.8|6472.1|6469.3|6472.6|6469.8|6471.1|6468.3|20
1617096960000|2021-03-30 09:36:00|6471.6|6468.8|6471.6|6468.8|6472.1|6469.3|6471.1|6468.3|24
1617096970000|2021-03-30 09:36:10|6471.1|6468.3|6470.1|6467.3|6471.1|6468.3|6470.1|6467.3|6
1617096980000|2021-03-30 09:36:20|6471.1|6468.3|6470.6|6467.8|6471.1|6468.3|6470.1|6467.3|3
1617096990000|2021-03-30 09:36:30|6471.6|6468.8|6471.1|6468.3|6472.6|6469.8|6471.1|6468.3|443
1617097000000|2021-03-30 09:36:40|6472.1|6469.3|6470.1|6467.3|6472.1|6469.3|6470.1|6467.3|7
1617097010000|2021-03-30 09:36:50|6469.1|6466.3|6468.6|6465.8|6469.1|6466.3|6468.1|6465.3|9
1617097020000|2021-03-30 09:37:00|6468.1|6465.3|6469.1|6466.3|6469.1|6466.3|6467.1|6464.3|14
1617097030000|2021-03-30 09:37:10|6468.1|6465.3|6467.1|6464.3|6469.5|6466.7|6467.1|6464.3|88
1617097040000|2021-03-30 09:37:20|6468.1|6465.3|6468.6|6465.8|6468.6|6465.8|6468.1|6465.3|4
1617097050000|2021-03-30 09:37:30|6469.5|6466.7|6469.6|6466.8|6469.6|6466.8|6469.1|6466.3|42
1617097060000|2021-03-30 09:37:40|6469.1|6466.3|6468.6|6465.8|6469.6|6466.8|6468.6|6465.8|6
1617097070000|2021-03-30 09:37:50|6469.1|6466.3|6470.1|6467.3|6470.1|6467.3|6468.1|6465.3|53
1617097080000|2021-03-30 09:38:00|6469.1|6466.3|6469.1|6466.3|6469.1|6466.3|6468.6|6465.8|26
1617097090000|2021-03-30 09:38:10|6470.6|6467.8|6472.6|6469.8|6472.6|6469.8|6470.6|6467.8|16
1617097100000|2021-03-30 09:38:20|6472.5|6469.7|6473.6|6470.8|6473.6|6470.8|6472.5|6469.7|8
1617097110000|2021-03-30 09:38:30|6473.1|6470.3|6473.6|6470.8|6473.6|6470.8|6472.6|6469.8|60
1617097120000|2021-03-30 09:38:40|6473.1|6470.3|6473.1|6470.3|6473.1|6470.3|6473.1|6470.3|1
1617097130000|2021-03-30 09:38:50|6472.1|6469.3|6472.6|6469.8|6472.6|6469.8|6472.1|6469.3|10
1617097140000|2021-03-30 09:39:00|6472.1|6469.3|6471.6|6468.8|6472.1|6469.3|6471.1|6468.3|7
1617097160000|2021-03-30 09:39:20|6472|6469.2|6473.6|6470.8|6473.6|6470.8|6472|6469.2|20
1617097180000|2021-03-30 09:39:40|6473.5|6470.7|6473.1|6470.3|6473.5|6470.7|6473.1|6470.3|6
1617097190000|2021-03-30 09:39:50|6473.6|6470.8|6472.6|6469.8|6473.6|6470.8|6472.1|6469.3|12
1617097200000|2021-03-30 09:40:00|6472.1|6469.3|6472.6|6469.8|6472.6|6469.8|6471.1|6468.3|22
1617097210000|2021-03-30 09:40:10|6472.1|6469.3|6472.1|6469.3|6472.1|6469.3|6472.1|6469.3|10
1617097220000|2021-03-30 09:40:20|6471.6|6468.8|6471.1|6468.3|6471.6|6468.8|6471.1|6468.3|6
1617097230000|2021-03-30 09:40:30|6471.5|6468.7|6471.5|6468.7|6472.1|6469.3|6471.5|6468.7|9
1617097240000|2021-03-30 09:40:40|6471.6|6468.8|6472.1|6469.3|6472.1|6469.3|6471.6|6468.8|10
1617097250000|2021-03-30 09:40:50|6472.5|6469.7|6472.6|6469.8|6472.6|6469.8|6472.5|6469.7|2
1617097260000|2021-03-30 09:41:00|6472.1|6469.3|6473.6|6470.8|6473.6|6470.8|6472.1|6469.3|17
1617097270000|2021-03-30 09:41:10|6473.5|6470.7|6470.6|6467.8|6473.5|6470.7|6469.1|6466.3|109
1617097280000|2021-03-30 09:41:20|||||||||3
1617097290000|2021-03-30 09:41:30|6471.1|6468.3|6471.6|6468.8|6471.6|6468.8|6471.1|6468.3|1
1617097320000|2021-03-30 09:42:00|6471.5|6468.7|6472.6|6469.8|6472.6|6469.8|6471.5|6468.7|8
1617097330000|2021-03-30 09:42:10|6470.1|6467.3|6469.5|6466.7|6470.1|6467.3|6468.6|6465.8|44
1617097340000|2021-03-30 09:42:20|6469.1|6466.3|6469|6466.2|6469.6|6466.8|6469|6466.2|3
1617097350000|2021-03-30 09:42:30|6468.5|6465.7|6466.5|6463.7|6468.5|6465.7|6465.6|6462.8|12
1617097360000|2021-03-30 09:42:40|6466|6463.2|6465.1|6462.3|6466|6463.2|6465.1|6462.3|2
1617097370000|2021-03-30 09:42:50|6465.6|6462.8|6465.6|6462.8|6465.6|6462.8|6465.6|6462.8|2
1617097380000|2021-03-30 09:43:00|6465.5|6462.7|6465.5|6462.7|6466.6|6463.8|6465.1|6462.3|10
1617097390000|2021-03-30 09:43:10|6466|6463.2|6469|6466.2|6469|6466.2|6465.6|6462.8|13
1617097400000|2021-03-30 09:43:20|6468.5|6465.7|6469|6466.2|6469|6466.2|6468.5|6465.7|0
1617097410000|2021-03-30 09:43:30|6468.6|6465.8|6470|6467.2|6470|6467.2|6468|6465.2|36
1617097420000|2021-03-30 09:43:40|6469.5|6466.7|6469.5|6466.7|6469.5|6466.7|6469.5|6466.7|3
1617097430000|2021-03-30 09:43:50|6468.6|6465.8|6468.5|6465.7|6468.6|6465.8|6468.5|6465.7|3
1617097440000|2021-03-30 09:44:00|6468.6|6465.8|6468.1|6465.3|6468.6|6465.8|6468.1|6465.3|1
1617097450000|2021-03-30 09:44:10|6467.1|6464.3|6466.5|6463.7|6467.1|6464.3|6466.5|6463.7|2
1617097460000|2021-03-30 09:44:20|6467|6464.2|6468.1|6465.3|6468.6|6465.8|6467|6464.2|63
1617097470000|2021-03-30 09:44:30|6468.5|6465.7|6468.5|6465.7|6468.5|6465.7|6468.5|6465.7|15
1617097480000|2021-03-30 09:44:40|6468.1|6465.3|6467.5|6464.7|6468.1|6465.3|6467.1|6464.3|4
1617097490000|2021-03-30 09:44:50|6468|6465.2|6467.5|6464.7|6468|6465.2|6467.5|6464.7|3
1617097500000|2021-03-30 09:45:00|6468.1|6465.3|6466.1|6463.3|6469|6466.2|6466.1|6463.3|23
1617097510000|2021-03-30 09:45:10|6466.5|6463.7|6468|6465.2|6468|6465.2|6466.5|6463.7|6
1617097520000|2021-03-30 09:45:20|6468.1|6465.3|6468.5|6465.7|6469|6466.2|6468.1|6465.3|10
1617097530000|2021-03-30 09:45:30|6468.6|6465.8|6469.6|6466.8|6470.1|6467.3|6468.6|6465.8|32
1617097540000|2021-03-30 09:45:40|6469.1|6466.3|6469.6|6466.8|6469.6|6466.8|6469.1|6466.3|2
1617097550000|2021-03-30 09:45:50|6470.1|6467.3|6469.6|6466.8|6470.1|6467.3|6469.6|6466.8|0
1617097560000|2021-03-30 09:46:00|6470|6467.2|6470|6467.2|6470|6467.2|6470|6467.2|0
1617097580000|2021-03-30 09:46:20|||||||||10
1617097590000|2021-03-30 09:46:30|6470.1|6467.3|6470.1|6467.3|6470.1|6467.3|6470.1|6467.3|0
1617097600000|2021-03-30 09:46:40|6470|6467.2|6467.5|6464.7|6470|6467.2|6467.1|6464.3|16
1617097610000|2021-03-30 09:46:50|6467.6|6464.8|6468.1|6465.3|6468.1|6465.3|6466.6|6463.8|65
1617097620000|2021-03-30 09:47:00|||||||||18
1617097630000|2021-03-30 09:47:10|6468|6465.2|6466.6|6463.8|6468|6465.2|6466.6|6463.8|3
1617097640000|2021-03-30 09:47:20|6466.1|6463.3|6465.1|6462.3|6466.1|6463.3|6464.1|6461.3|24
1617097650000|2021-03-30 09:47:30|6465.6|6462.8|6466.1|6463.3|6466.1|6463.3|6465.6|6462.8|6
1617097670000|2021-03-30 09:47:50|6468.1|6465.3|6468.1|6465.3|6468.1|6465.3|6468.1|6465.3|52
1617097680000|2021-03-30 09:48:00|6468.6|6465.8|6468.1|6465.3|6468.6|6465.8|6468.1|6465.3|10
1617097690000|2021-03-30 09:48:10|6467.5|6464.7|6466.6|6463.8|6467.5|6464.7|6466.6|6463.8|14
1617097700000|2021-03-30 09:48:20|6466.5|6463.7|6466.5|6463.7|6466.5|6463.7|6466.5|6463.7|1
1617097710000|2021-03-30 09:48:30|6467|6464.2|6466.5|6463.7|6467|6464.2|6466.5|6463.7|0
1617097720000|2021-03-30 09:48:40|6467|6464.2|6467.1|6464.3|6467.5|6464.7|6467|6464.2|2
1617097730000|2021-03-30 09:48:50|6466.5|6463.7|6466.5|6463.7|6466.5|6463.7|6466.5|6463.7|15
1617097740000|2021-03-30 09:49:00|6466.1|6463.3|6465.6|6462.8|6466.1|6463.3|6465.1|6462.3|15
1617097750000|2021-03-30 09:49:10|6466|6463.2|6465.5|6462.7|6466.1|6463.3|6465.5|6462.7|1
1617097760000|2021-03-30 09:49:20|6465.1|6462.3|6465.5|6462.7|6466.1|6463.3|6465.1|6462.3|18
1617097770000|2021-03-30 09:49:30|6465.1|6462.3|6464.6|6461.8|6465.1|6462.3|6464|6461.2|12
1617097780000|2021-03-30 09:49:40|6465|6462.2|6465.6|6462.8|6466|6463.2|6465|6462.2|7
1617097790000|2021-03-30 09:49:50|6466|6463.2|6466|6463.2|6466|6463.2|6466|6463.2|1
1617097800000|2021-03-30 09:50:00|6465.1|6462.3|6466.5|6463.7|6466.5|6463.7|6464.1|6461.3|14
1617097810000|2021-03-30 09:50:10|6466|6463.2|6466|6463.2|6466|6463.2|6465.5|6462.7|1
1617097820000|2021-03-30 09:50:20|6466.1|6463.3|6466.5|6463.7|6466.5|6463.7|6466.1|6463.3|1
1617097830000|2021-03-30 09:50:30|6466.1|6463.3|6467|6464.2|6467|6464.2|6466.1|6463.3|1
1617097840000|2021-03-30 09:50:40|6466.5|6463.7|6466.5|6463.7|6466.5|6463.7|6466.5|6463.7|0
1617097860000|2021-03-30 09:51:00|6466|6463.2|6465.5|6462.7|6466|6463.2|6465.5|6462.7|1
1617097870000|2021-03-30 09:51:10|6466|6463.2|6466.6|6463.8|6466.6|6463.8|6466|6463.2|2
1617097880000|2021-03-30 09:51:20|6467|6464.2|6467.5|6464.7|6469.1|6466.3|6467|6464.2|21
1617097890000|2021-03-30 09:51:30|6467|6464.2|6469.5|6466.7|6469.5|6466.7|6467|6464.2|28
1617097900000|2021-03-30 09:51:40|6469|6466.2|6467.5|6464.7|6469|6466.2|6467|6464.2|7
1617097910000|2021-03-30 09:51:50|6468|6465.2|6467|6464.2|6468|6465.2|6467|6464.2|1
1617097920000|2021-03-30 09:52:00|6467.1|6464.3|6467.5|6464.7|6467.5|6464.7|6467|6464.2|1
1617097930000|2021-03-30 09:52:10|6466.6|6463.8|6467|6464.2|6467|6464.2|6466.5|6463.7|2
1617097940000|2021-03-30 09:52:20|6467.5|6464.7|6467.5|6464.7|6468|6465.2|6467|6464.2|27
1617097960000|2021-03-30 09:52:40|6468|6465.2|6467.5|6464.7|6468|6465.2|6467|6464.2|1
1617097970000|2021-03-30 09:52:50|6468|6465.2|6469|6466.2|6469|6466.2|6468|6465.2|42
1617097980000|2021-03-30 09:53:00|6469.5|6466.7|6470|6467.2|6470|6467.2|6469.5|6466.7|63
1617097990000|2021-03-30 09:53:10|||||||||56
1617098000000|2021-03-30 09:53:20|6469|6466.2|6467|6464.2|6469|6466.2|6467|6464.2|11
1617098010000|2021-03-30 09:53:30|6467.5|6464.7|6467.5|6464.7|6468|6465.2|6467|6464.2|7
1617098020000|2021-03-30 09:53:40|||||||||1
1617098030000|2021-03-30 09:53:50|6467|6464.2|6466.5|6463.7|6467|6464.2|6466|6463.2|4
1617098040000|2021-03-30 09:54:00|6466|6463.2|6465.5|6462.7|6466|6463.2|6465|6462.2|16
1617098050000|2021-03-30 09:54:10|6465|6462.2|6465|6462.2|6465|6462.2|6465|6462.2|1
1617098060000|2021-03-30 09:54:20|6464.5|6461.7|6465|6462.2|6465|6462.2|6464.5|6461.7|2
1617098080000|2021-03-30 09:54:40|6464|6461.2|6464|6461.2|6464.5|6461.7|6464|6461.2|5
1617098090000|2021-03-30 09:54:50|6463.5|6460.7|6463.5|6460.7|6463.5|6460.7|6463|6460.2|47
1617098100000|2021-03-30 09:55:00|6463|6460.2|6463.5|6460.7|6464|6461.2|6462.5|6459.7|55
1617098110000|2021-03-30 09:55:10|||||||||29
1617098120000|2021-03-30 09:55:20|6463|6460.2|6463.5|6460.7|6463.5|6460.7|6463|6460.2|1
1617098130000|2021-03-30 09:55:30|6464|6461.2|6464.5|6461.7|6464.5|6461.7|6464|6461.2|2
1617098140000|2021-03-30 09:55:40|6464|6461.2|6463.5|6460.7|6464|6461.2|6463.5|6460.7|12
1617098150000|2021-03-30 09:55:50|6462.5|6459.7|6462.5|6459.7|6463|6460.2|6462.5|6459.7|8
1617098160000|2021-03-30 09:56:00|6463|6460.2|6461.5|6458.7|6463|6460.2|6461.5|6458.7|20
1617098170000|2021-03-30 09:56:10|6462|6459.2|6460.5|6457.7|6462|6459.2|6460|6457.2|42
1617098180000|2021-03-30 09:56:20|6461|6458.2|6461.5|6458.7|6461.5|6458.7|6461|6458.2|3
1617098190000|2021-03-30 09:56:30|6462|6459.2|6461.5|6458.7|6462|6459.2|6461|6458.2|2
1617098200000|2021-03-30 09:56:40|6461|6458.2|6461.5|6458.7|6462|6459.2|6461|6458.2|0
1617098220000|2021-03-30 09:57:00|6462|6459.2|6461|6458.2|6462|6459.2|6461|6458.2|1
1617098230000|2021-03-30 09:57:10|6460.5|6457.7|6461|6458.2|6461|6458.2|6460.5|6457.7|5
1617098240000|2021-03-30 09:57:20|6462|6459.2|6462|6459.2|6462|6459.2|6461|6458.2|3
1617098250000|2021-03-30 09:57:30|6462.5|6459.7|6462.5|6459.7|6464|6461.2|6462.5|6459.7|27
1617098260000|2021-03-30 09:57:40|6463|6460.2|6462.5|6459.7|6463|6460.2|6462.5|6459.7|1
1617098270000|2021-03-30 09:57:50|6463|6460.2|6462.5|6459.7|6463|6460.2|6462.5|6459.7|1
1617098280000|2021-03-30 09:58:00|6461.1|6458.3|6461|6458.2|6461.1|6458.3|6461|6458.2|9
1617098300000|2021-03-30 09:58:20|6461.5|6458.7|6461.5|6458.7|6461.5|6458.7|6461.5|6458.7|3
1617098310000|2021-03-30 09:58:30|||||||||14
1617098320000|2021-03-30 09:58:40|6462|6459.2|6461.5|6458.7|6462|6459.2|6461.5|6458.7|1
1617098340000|2021-03-30 09:59:00|6462|6459.2|6461.5|6458.7|6462|6459.2|6461.5|6458.7|2
1617098350000|2021-03-30 09:59:10|6462|6459.2|6461.5|6458.7|6462|6459.2|6461.5|6458.7|1
1617098360000|2021-03-30 09:59:20|6462|6459.2|6463.5|6460.7|6463.5|6460.7|6462|6459.2|27
1617098370000|2021-03-30 09:59:30|6464|6461.2|6464.5|6461.7|6464.5|6461.7|6464|6461.2|5
1617098380000|2021-03-30 09:59:40|6465|6462.2|6465.5|6462.7|6465.5|6462.7|6465|6462.2|2
1617098390000|2021-03-30 09:59:50|6465|6462.2|6465.5|6462.7|6466|6463.2|6465|6462.2|6
1617098400000|2021-03-30 10:00:00|6464.5|6461.7|6463.5|6460.7|6464.5|6461.7|6463|6460.2|5
1617098410000|2021-03-30 10:00:10|6464|6461.2|6465.5|6462.7|6465.5|6462.7|6464|6461.2|14
1617098420000|2021-03-30 10:00:20|6467|6464.2|6465.5|6462.7|6469|6466.2|6465.5|6462.7|48
1617098430000|2021-03-30 10:00:30|6466|6463.2|6465.5|6462.7|6466.5|6463.7|6464.5|6461.7|5
1617098440000|2021-03-30 10:00:40|6465|6462.2|6465|6462.2|6465|6462.2|6465|6462.2|0
1617098450000|2021-03-30 10:00:50|6464.5|6461.7|6463.5|6460.7|6464.5|6461.7|6463|6460.2|4
1617098460000|2021-03-30 10:01:00|6463|6460.2|6464|6461.2|6465|6462.2|6463|6460.2|16
1617098470000|2021-03-30 10:01:10|6463.5|6460.7|6461.5|6458.7|6464|6461.2|6461.5|6458.7|15
1617098480000|2021-03-30 10:01:20|6461|6458.2|6459|6456.2|6461|6458.2|6457.5|6454.7|49
1617098490000|2021-03-30 10:01:30|6460|6457.2|6458|6455.2|6460|6457.2|6458|6455.2|12
1617098500000|2021-03-30 10:01:40|6457.5|6454.7|6455|6452.2|6458|6455.2|6454.5|6451.7|104
1617098510000|2021-03-30 10:01:50|6454.5|6451.7|6451|6448.2|6454.5|6451.7|6451|6448.2|414
1617098520000|2021-03-30 10:02:00|6451.5|6448.7|6451.5|6448.7|6452.5|6449.7|6451|6448.2|37
1617098530000|2021-03-30 10:02:10|6452|6449.2|6453|6450.2|6453|6450.2|6451.5|6448.7|8
1617098540000|2021-03-30 10:02:20|6452|6449.2|6452.5|6449.7|6452.5|6449.7|6452|6449.2|4
1617098550000|2021-03-30 10:02:30|6453|6450.2|6451.5|6448.7|6453.5|6450.7|6451.5|6448.7|25
1617098560000|2021-03-30 10:02:40|6451|6448.2|6451|6448.2|6451.5|6448.7|6451|6448.2|4
1617098570000|2021-03-30 10:02:50|6452|6449.2|6453|6450.2|6453|6450.2|6452|6449.2|98
1617098580000|2021-03-30 10:03:00|6452.5|6449.7|6453.5|6450.7|6454|6451.2|6452.5|6449.7|29
1617098590000|2021-03-30 10:03:10|6453|6450.2|6455|6452.2|6455.6|6452.7|6452.5|6449.7|82
1617098600000|2021-03-30 10:03:20|6455.5|6452.7|6456|6453.2|6456|6453.2|6455.5|6452.7|0
1617098610000|2021-03-30 10:03:30|6455.5|6452.7|6455.5|6452.7|6455.5|6452.7|6455.5|6452.7|1
1617098620000|2021-03-30 10:03:40|6456|6453.2|6457|6454.2|6457|6454.2|6456|6453.2|2
1617098630000|2021-03-30 10:03:50|6456.5|6453.7|6455.5|6452.7|6456.5|6453.7|6455|6452.2|10
1617098640000|2021-03-30 10:04:00|6455|6452.2|6456.5|6453.7|6457|6454.2|6455|6452.2|12
1617098660000|2021-03-30 10:04:20|6456|6453.2|6456.5|6453.7|6456.5|6453.7|6456|6453.2|11
1617098670000|2021-03-30 10:04:30|6457|6454.2|6456.5|6453.7|6457|6454.2|6456.5|6453.7|6
1617098680000|2021-03-30 10:04:40|6457|6454.2|6456.5|6453.7|6457|6454.2|6456.5|6453.7|3
1617098690000|2021-03-30 10:04:50|6456|6453.2|6455.5|6452.7|6456|6453.2|6455|6452.2|49
1617098700000|2021-03-30 10:05:00|6456|6453.2|6456|6453.2|6456|6453.2|6455|6452.2|13
1617098710000|2021-03-30 10:05:10|6455.5|6452.7|6455|6452.2|6455.5|6452.7|6453.5|6450.7|63
1617098720000|2021-03-30 10:05:20|||||||||3
1617098730000|2021-03-30 10:05:30|6455.5|6452.7|6455.5|6452.7|6455.5|6452.7|6455.5|6452.7|8
1617098740000|2021-03-30 10:05:40|6457|6454.2|6457|6454.2|6457.5|6454.7|6457|6454.2|49
1617098750000|2021-03-30 10:05:50|6456.5|6453.7|6458.5|6455.7|6459|6456.2|6456.5|6453.7|23
1617098760000|2021-03-30 10:06:00|6459|6456.2|6459.5|6456.7|6460|6457.2|6458.5|6455.7|5
1617098770000|2021-03-30 10:06:10|6459|6456.2|6459|6456.2|6459|6456.2|6459|6456.2|0
1617098780000|2021-03-30 10:06:20|6458.5|6455.7|6458|6455.2|6459|6456.2|6457.5|6454.7|40
1617098790000|2021-03-30 10:06:30|||||||||2
1617098800000|2021-03-30 10:06:40|6458.5|6455.7|6458|6455.2|6458.5|6455.7|6457|6454.2|53
1617098810000|2021-03-30 10:06:50|6458.5|6455.7|6458.5|6455.7|6458.5|6455.7|6458|6455.2|7
1617098820000|2021-03-30 10:07:00|6458|6455.2|6458|6455.2|6458.5|6455.7|6458|6455.2|9
1617098830000|2021-03-30 10:07:10|6458.5|6455.7|6459|6456.2|6459|6456.2|6458.5|6455.7|1
1617098840000|2021-03-30 10:07:20|6458.5|6455.7|6458|6455.2|6458.5|6455.7|6458|6455.2|74
1617098850000|2021-03-30 10:07:30|6458.5|6455.7|6458.5|6455.7|6458.5|6455.7|6458.5|6455.7|0
1617098860000|2021-03-30 10:07:40|6458|6455.2|6460.5|6457.7|6460.5|6457.7|6458|6455.2|107
1617098870000|2021-03-30 10:07:50|||||||||5
1617098880000|2021-03-30 10:08:00|6459.5|6456.7|6458.5|6455.7|6459.5|6456.7|6458|6455.2|4
1617098890000|2021-03-30 10:08:10|6458|6455.2|6456.5|6453.7|6458.5|6455.7|6456.5|6453.7|3
1617098900000|2021-03-30 10:08:20|6457.5|6454.7|6457.5|6454.7|6457.5|6454.7|6456.5|6453.7|6
1617098920000|2021-03-30 10:08:40|6457|6454.2|6457.5|6454.7|6457.5|6454.7|6457|6454.2|0
1617098930000|2021-03-30 10:08:50|6457|6454.2|6456|6453.2|6457|6454.2|6456|6453.2|11
1617098940000|2021-03-30 10:09:00|||||||||1
1617098950000|2021-03-30 10:09:10|6455|6452.2|6455.5|6452.7|6457|6454.2|6453|6450.2|216
1617098960000|2021-03-30 10:09:20|6456.5|6453.7|6457|6454.2|6457|6454.2|6456.5|6453.7|0
1617098970000|2021-03-30 10:09:30|6459|6456.2|6459.5|6456.7|6459.5|6456.7|6459|6456.2|59
1617098980000|2021-03-30 10:09:40|6459|6456.2|6461|6458.2|6461|6458.2|6459|6456.2|14
1617098990000|2021-03-30 10:09:50|6462|6459.2|6463|6460.2|6463|6460.2|6462|6459.2|41
1617099000000|2021-03-30 10:10:00|6462|6459.2|6462|6459.2|6462|6459.2|6461|6458.2|7
1617099010000|2021-03-30 10:10:10|6461.5|6458.7|6461.5|6458.7|6461.5|6458.7|6461|6458.2|2
1617099020000|2021-03-30 10:10:20|6462|6459.2|6461.5|6458.7|6462|6459.2|6461.5|6458.7|0
1617099030000|2021-03-30 10:10:30|6462|6459.2|6462|6459.2|6462.5|6459.7|6462|6459.2|5
1617099040000|2021-03-30 10:10:40|6463|6460.2|6466|6463.2|6466|6463.2|6462.5|6459.7|23
1617099050000|2021-03-30 10:10:50|6465|6462.2|6466|6463.2|6466|6463.2|6465|6462.2|6
1617099060000|2021-03-30 10:11:00|6465|6462.2|6466|6463.2|6466|6463.2|6465|6462.2|22
1617099070000|2021-03-30 10:11:10|6467|6464.2|6466.5|6463.7|6467|6464.2|6466.5|6463.7|3
1617099080000|2021-03-30 10:11:20|6467|6464.2|6467|6464.2|6467|6464.2|6467|6464.2|5
1617099090000|2021-03-30 10:11:30|6468|6465.2|6468|6465.2|6468|6465.2|6468|6465.2|22
1617099100000|2021-03-30 10:11:40|6467|6464.2|6467|6464.2|6467.5|6464.7|6467|6464.2|1
1617099110000|2021-03-30 10:11:50|||||||||6
1617099120000|2021-03-30 10:12:00|6467.5|6464.7|6467.5|6464.7|6467.5|6464.7|6467.5|6464.7|2
1617099130000|2021-03-30 10:12:10|6468|6465.2|6467.5|6464.7|6468|6465.2|6467.5|6464.7|6
1617099140000|2021-03-30 10:12:20|6468|6465.2|6467|6464.2|6468|6465.2|6467|6464.2|4
1617099150000|2021-03-30 10:12:30|6468|6465.2|6467.5|6464.7|6468|6465.2|6467.5|6464.7|2
1617099170000|2021-03-30 10:12:50|6467|6464.2|6467|6464.2|6467|6464.2|6467|6464.2|7
1617099200000|2021-03-30 10:13:20|6468|6465.2|6469|6466.2|6469|6466.2|6468|6465.2|10
1617099230000|2021-03-30 10:13:50|6468.5|6465.7|6468|6465.2|6468.5|6465.7|6468|6465.2|13
1617099240000|2021-03-30 10:14:00|6468.5|6465.7|6469|6466.2|6469|6466.2|6468|6465.2|3
1617099250000|2021-03-30 10:14:10|6470.5|6467.7|6470.5|6467.7|6470.5|6467.7|6470.5|6467.7|30
1617099260000|2021-03-30 10:14:20|6470|6467.2|6468.5|6465.7|6470|6467.2|6468|6465.2|16
1617099270000|2021-03-30 10:14:30|6468|6465.2|6467.5|6464.7|6468|6465.2|6467.5|6464.7|15
1617099280000|2021-03-30 10:14:40|6467|6464.2|6467|6464.2|6467|6464.2|6467|6464.2|27
1617099290000|2021-03-30 10:14:50|6467.5|6464.7|6467.5|6464.7|6467.5|6464.7|6467.5|6464.7|11
1617099300000|2021-03-30 10:15:00|6467|6464.2|6467.5|6464.7|6467.5|6464.7|6467|6464.2|27
1617099310000|2021-03-30 10:15:10|6466.5|6463.7|6462.5|6459.7|6466.5|6463.7|6461|6458.2|105
1617099320000|2021-03-30 10:15:20|6462|6459.2|6461|6458.2|6463|6460.2|6461|6458.2|16
1617099330000|2021-03-30 10:15:30|6461.5|6458.7|6462|6459.2|6462|6459.2|6461.5|6458.7|24
1617099340000|2021-03-30 10:15:40|6461.5|6458.7|6461.5|6458.7|6461.5|6458.7|6461.5|6458.7|7
1617099350000|2021-03-30 10:15:50|6462|6459.2|6462|6459.2|6463|6460.2|6461.5|6458.7|29
1617099360000|2021-03-30 10:16:00|6462.5|6459.7|6463.5|6460.7|6463.5|6460.7|6462.5|6459.7|2
1617099370000|2021-03-30 10:16:10|6462.5|6459.7|6463|6460.2|6463|6460.2|6462.5|6459.7|0
1617099380000|2021-03-30 10:16:20|6463.5|6460.7|6463|6460.2|6463.5|6460.7|6463|6460.2|2
1617099390000|2021-03-30 10:16:30|6462.5|6459.7|6462.5|6459.7|6463|6460.2|6462.5|6459.7|2
1617099400000|2021-03-30 10:16:40|6461.5|6458.7|6461.5|6458.7|6461.5|6458.7|6461.5|6458.7|3
1617099410000|2021-03-30 10:16:50|6462|6459.2|6462.5|6459.7|6462.5|6459.7|6462|6459.2|4
1617099420000|2021-03-30 10:17:00|6463|6460.2|6462.5|6459.7|6463|6460.2|6462.5|6459.7|0
1617099430000|2021-03-30 10:17:10|6461|6458.2|6460.5|6457.7|6461|6458.2|6460.5|6457.7|7
1617099440000|2021-03-30 10:17:20|6461|6458.2|6461.5|6458.7|6461.5|6458.7|6461|6458.2|25
1617099450000|2021-03-30 10:17:30|6461|6458.2|6461|6458.2|6461|6458.2|6461|6458.2|0
1617099460000|2021-03-30 10:17:40|6461.5|6458.7|6461.5|6458.7|6461.5|6458.7|6461.5|6458.7|1
1617099470000|2021-03-30 10:17:50|6462|6459.2|6461.5|6458.7|6462|6459.2|6461.5|6458.7|0
1617099480000|2021-03-30 10:18:00|6462|6459.2|6461|6458.2|6462|6459.2|6461|6458.2|26
1617099490000|2021-03-30 10:18:10|6460|6457.2|6459.5|6456.7|6460|6457.2|6459|6456.2|17
1617099500000|2021-03-30 10:18:20|6461.5|6458.7|6462|6459.2|6462|6459.2|6460.5|6457.7|101
1617099510000|2021-03-30 10:18:30|6461.5|6458.7|6462|6459.2|6462|6459.2|6461.5|6458.7|0
1617099520000|2021-03-30 10:18:40|6461|6458.2|6459.5|6456.7|6461|6458.2|6459|6456.2|9
1617099530000|2021-03-30 10:18:50|6459|6456.2|6457.5|6454.7|6459|6456.2|6457|6454.2|94
1617099540000|2021-03-30 10:19:00|6458.5|6455.7|6458.5|6455.7|6458.5|6455.7|6458.5|6455.7|36
1617099550000|2021-03-30 10:19:10|6460|6457.2|6459.5|6456.7|6460|6457.2|6459|6456.2|10
1617099560000|2021-03-30 10:19:20|6460|6457.2|6459.5|6456.7|6462|6459.2|6459.5|6456.7|1276
1617099570000|2021-03-30 10:19:30|6460.5|6457.7|6460|6457.2|6461|6458.2|6460|6457.2|5
1617099580000|2021-03-30 10:19:40|6460.5|6457.7|6460.5|6457.7|6460.5|6457.7|6460.5|6457.7|2
1617099590000|2021-03-30 10:19:50|6460|6457.2|6460|6457.2|6460|6457.2|6460|6457.2|0
1617099600000|2021-03-30 10:20:00|6459|6456.2|6458.5|6455.7|6459.5|6456.7|6458.5|6455.7|11
1617099610000|2021-03-30 10:20:10|6459|6456.2|6458.5|6455.7|6459|6456.2|6458.5|6455.7|1
1617099620000|2021-03-30 10:20:20|6459|6456.2|6458|6455.2|6459|6456.2|6457.5|6454.7|0
1617099630000|2021-03-30 10:20:30|6457.5|6454.7|6456|6453.2|6458|6455.2|6456|6453.2|21
1617099640000|2021-03-30 10:20:40|6456.5|6453.7|6456|6453.2|6456.5|6453.7|6456|6453.2|29
1617099650000|2021-03-30 10:20:50|6455.5|6452.7|6455.5|6452.7|6456|6453.2|6455.5|6452.7|4
1617099660000|2021-03-30 10:21:00|6456|6453.2|6451|6448.2|6456|6453.2|6451|6448.2|26
1617099670000|2021-03-30 10:21:10|6451.5|6448.7|6452|6449.2|6452|6449.2|6451.5|6448.7|4
1617099680000|2021-03-30 10:21:20|6453|6450.2|6451.5|6448.7|6453|6450.2|6451.5|6448.7|10
1617099690000|2021-03-30 10:21:30|6450.5|6447.7|6450|6447.2|6450.5|6447.7|6449|6446.2|9
1617099700000|2021-03-30 10:21:40|6450.5|6447.7|6451|6448.2|6451|6448.2|6450.5|6447.7|14
1617099710000|2021-03-30 10:21:50|6450|6447.2|6450|6447.2|6450.5|6447.7|6450|6447.2|1
1617099720000|2021-03-30 10:22:00|6450.5|6447.7|6450.5|6447.7|6450.5|6447.7|6450|6447.2|0
1617099730000|2021-03-30 10:22:10|6450|6447.2|6449|6446.2|6450|6447.2|6448.5|6445.7|21
1617099740000|2021-03-30 10:22:20|6448.5|6445.7|6449|6446.2|6449.5|6446.7|6448.5|6445.7|7
1617099750000|2021-03-30 10:22:30|6449.5|6446.7|6450.5|6447.7|6451|6448.2|6449.5|6446.7|10
1617099760000|2021-03-30 10:22:40|6451|6448.2|6451|6448.2|6451|6448.2|6450.5|6447.7|41
1617099770000|2021-03-30 10:22:50|6450|6447.2|6449|6446.2|6450|6447.2|6449|6446.2|4
1617099780000|2021-03-30 10:23:00|6448.5|6445.7|6451|6448.2|6451|6448.2|6448|6445.2|21
1617099790000|2021-03-30 10:23:10|6450.5|6447.7|6451.5|6448.7|6452|6449.2|6450.5|6447.7|11
1617099800000|2021-03-30 10:23:20|6450|6447.2|6449.5|6446.7|6450.5|6447.7|6449.5|6446.7|26
1617099810000|2021-03-30 10:23:30|6449|6446.2|6450|6447.2|6450|6447.2|6448|6445.2|26
1617099820000|2021-03-30 10:23:40|6449.5|6446.7|6449.5|6446.7|6449.5|6446.7|6449.5|6446.7|0
1617099830000|2021-03-30 10:23:50|6449|6446.2|6449|6446.2|6449.5|6446.7|6449|6446.2|5
1617099840000|2021-03-30 10:24:00|6449.5|6446.7|6448.5|6445.7|6450|6447.2|6448.5|6445.7|33
1617099850000|2021-03-30 10:24:10|6449|6446.2|6449.5|6446.7|6450|6447.2|6449|6446.2|25
1617099860000|2021-03-30 10:24:20|6449|6446.2|6448|6445.2|6449|6446.2|6448|6445.2|2
1617099870000|2021-03-30 10:24:30|6448.5|6445.7|6445|6442.2|6448.5|6445.7|6445|6442.2|140
1617099880000|2021-03-30 10:24:40|6441|6438.2|6424|6421.2|6441|6438.2|6422|6419.2|1344
1617099890000|2021-03-30 10:24:50|6423.5|6420.7|6426.5|6423.7|6427|6424.2|6423.5|6420.7|54
1617099900000|2021-03-30 10:25:00|6426|6423.2|6430|6427.2|6430.5|6427.7|6425.5|6422.7|56
1617099910000|2021-03-30 10:25:10|6430.5|6427.7|6424.5|6421.7|6430.5|6427.7|6423.5|6420.7|37
1617099920000|2021-03-30 10:25:20|6425.5|6422.7|6422.5|6419.7|6426|6423.2|6422.5|6419.7|16
1617099930000|2021-03-30 10:25:30|6421.5|6418.7|6426.5|6423.7|6428|6425.2|6421.5|6418.7|43
1617099940000|2021-03-30 10:25:40|6427.5|6424.7|6429|6426.2|6429|6426.2|6426.5|6423.7|23
1617099950000|2021-03-30 10:25:50|6430|6427.2|6427|6424.2|6430.5|6427.7|6427|6424.2|14
1617099960000|2021-03-30 10:26:00|6426.5|6423.7|6427.5|6424.7|6428.5|6425.7|6426.5|6423.7|5
1617099970000|2021-03-30 10:26:10|6429|6426.2|6426.5|6423.7|6429|6426.2|6426.5|6423.7|68
1617099980000|2021-03-30 10:26:20|6431|6428.2|6433.5|6430.7|6434.5|6431.7|6431|6428.2|381
1617099990000|2021-03-30 10:26:30|6434|6431.2|6433.5|6430.7|6435|6432.2|6432.5|6429.7|263
1617100000000|2021-03-30 10:26:40|6434.5|6431.7|6431.5|6428.7|6434.5|6431.7|6430|6427.2|35
1617100010000|2021-03-30 10:26:50|6430.5|6427.7|6430.5|6427.7|6431|6428.2|6429.5|6426.7|6
1617100020000|2021-03-30 10:27:00|6430|6427.2|6428.5|6425.7|6430|6427.2|6426.5|6423.7|66
1617100030000|2021-03-30 10:27:10|6429|6426.2|6425.5|6422.7|6429|6426.2|6425.5|6422.7|71
1617100040000|2021-03-30 10:27:20|6425.6|6422.8|6428.5|6425.7|6431|6428.2|6425.5|6422.7|246
1617100050000|2021-03-30 10:27:30|6428|6425.2|6418|6415.2|6428.5|6425.7|6417|6414.2|519
1617100060000|2021-03-30 10:27:40|6418.5|6415.7|6418|6415.2|6418.5|6415.7|6418|6415.2|16
1617100070000|2021-03-30 10:27:50|6419|6416.2|6424.5|6421.7|6424.5|6421.7|6419|6416.2|39
1617100080000|2021-03-30 10:28:00|6425.5|6422.7|6423.5|6420.7|6425.5|6422.7|6423.5|6420.7|14
1617100090000|2021-03-30 10:28:10|6424|6421.2|6421.5|6418.7|6424|6421.2|6421.5|6418.7|9
1617100100000|2021-03-30 10:28:20|6423|6420.2|6424.5|6421.7|6424.5|6421.7|6423|6420.2|8
1617100110000|2021-03-30 10:28:30|6424|6421.2|6424|6421.2|6425.5|6422.7|6424|6421.2|4
1617100120000|2021-03-30 10:28:40|6423.5|6420.7|6423|6420.2|6423.5|6420.7|6423|6420.2|7
1617100130000|2021-03-30 10:28:50|6422|6419.2|6424|6421.2|6424|6421.2|6422|6419.2|12
1617100140000|2021-03-30 10:29:00|6423|6420.2|6423|6420.2|6423.5|6420.7|6422|6419.2|11
1617100150000|2021-03-30 10:29:10|6426|6423.2|6426|6423.2|6426.6|6423.7|6426|6422.6|56
1617100160000|2021-03-30 10:29:20|||||||||2
1617100170000|2021-03-30 10:29:30|||||||||30
1617100180000|2021-03-30 10:29:40|6425.5|6422.7|6426.5|6423.7|6426.5|6423.7|6425.5|6422.7|74
1617100190000|2021-03-30 10:29:50|6427|6424.2|6428.5|6425.7|6428.5|6425.7|6426.5|6423.7|235
1617100200000|2021-03-30 10:30:00|6427.5|6424.7|6426|6423.2|6428|6425.2|6426|6423.2|68
1617100210000|2021-03-30 10:30:10|6426.5|6423.7|6426.5|6423.7|6426.5|6423.7|6426.5|6423.7|1
1617100220000|2021-03-30 10:30:20|6426|6423.2|6428|6425.2|6428|6425.2|6426|6423.2|51
1617100230000|2021-03-30 10:30:30|6429|6426.2|6429.5|6426.7|6430|6427.2|6429|6426.2|37
1617100240000|2021-03-30 10:30:40|6429|6426.2|6430|6427.2|6430|6427.2|6429|6426.2|11
1617100250000|2021-03-30 10:30:50|6429|6426.2|6427.5|6424.7|6429|6426.2|6427.5|6424.7|50
1617100260000|2021-03-30 10:31:00|6428.5|6425.7|6424|6421.2|6429|6426.2|6423.5|6420.7|75
1617100270000|2021-03-30 10:31:10|6423|6420.2|6423|6420.2|6424.5|6421.7|6422|6419.2|19
1617100280000|2021-03-30 10:31:20|6424|6421.2|6424.5|6421.7|6424.5|6421.7|6423|6420.2|16
1617100290000|2021-03-30 10:31:30|6423.5|6420.7|6423|6420.2|6424|6421.2|6422.5|6419.7|14
1617100300000|2021-03-30 10:31:40|6423.5|6420.7|6419.5|6416.7|6424|6421.2|6419|6416.2|42
1617100310000|2021-03-30 10:31:50|6420|6417.2|6419.5|6416.7|6420|6417.2|6419|6416.2|1
1617100320000|2021-03-30 10:32:00|6419|6416.2|6419.5|6416.7|6419.5|6416.7|6419|6416.2|7
1617100330000|2021-03-30 10:32:10|6420|6417.2|6419.5|6416.7|6420|6417.2|6419.5|6416.7|37
1617100340000|2021-03-30 10:32:20|6418.5|6415.7|6417.5|6414.7|6418.5|6415.7|6417|6414.2|26
1617100350000|2021-03-30 10:32:30|6418|6415.2|6417.5|6414.7|6419|6416.2|6417.5|6414.7|19
1617100360000|2021-03-30 10:32:40|6417|6414.2|6418.5|6415.7|6418.5|6415.7|6417|6414.2|24
1617100370000|2021-03-30 10:32:50|6419|6416.2|6424|6421.2|6424|6421.2|6419|6416.2|115
1617100380000|2021-03-30 10:33:00|6425|6422.2|6423|6420.2|6425|6422.2|6422.5|6419.7|41
1617100390000|2021-03-30 10:33:10|6423.5|6420.7|6423.5|6420.7|6424|6421.2|6423|6420.2|13
1617100400000|2021-03-30 10:33:20|6424|6421.2|6425|6422.2|6425|6422.2|6424|6421.2|6
1617100410000|2021-03-30 10:33:30|6424.5|6421.7|6426|6423.2|6426.5|6423.7|6424|6421.2|13
1617100420000|2021-03-30 10:33:40|6426.5|6423.7|6428|6425.2|6429|6426.2|6426|6423.2|34
1617100430000|2021-03-30 10:33:50|6428.5|6425.7|6428|6425.2|6428.5|6425.7|6428|6425.2|12
1617100440000|2021-03-30 10:34:00|6428.5|6425.7|6429|6426.2|6431|6428.2|6428|6425.2|99
1617100450000|2021-03-30 10:34:10|6428|6425.2|6427.5|6424.7|6428|6425.2|6427.5|6423.6|9
1617100460000|2021-03-30 10:34:20|6427|6424.2|6424.5|6421.7|6427.5|6424.7|6423.5|6420.7|16
1617100470000|2021-03-30 10:34:30|6424|6421.2|6422|6419.2|6424|6421.2|6422|6419.2|10
1617100480000|2021-03-30 10:34:40|6422.5|6419.7|6419.5|6416.7|6422.5|6419.7|6419|6416.2|17
1617100490000|2021-03-30 10:34:50|6419|6416.2|6417|6414.2|6419|6416.2|6416.1|6413.3|99
1617100500000|2021-03-30 10:35:00|6417.5|6414.7|6411.5|6408.7|6417.5|6414.7|6411|6408.2|85
1617100510000|2021-03-30 10:35:10|6412|6409.2|6413|6410.2|6413.5|6410.7|6411.5|6408.7|41
1617100520000|2021-03-30 10:35:20|6413.5|6410.7|6415|6412.2|6415|6412.2|6413|6410.2|4
1617100530000|2021-03-30 10:35:30|6415.5|6412.7|6415.5|6412.7|6416|6413.2|6414.5|6411.7|34
1617100540000|2021-03-30 10:35:40|6416|6413.2|6417.5|6414.7|6418|6415.2|6416|6413.2|19
1617100550000|2021-03-30 10:35:50|6417|6414.2|6422|6419.2|6422|6419.2|6417|6414.2|34
1617100560000|2021-03-30 10:36:00|6422.5|6419.7|6421.5|6418.7|6422.5|6419.7|6421.5|6418.7|17
1617100570000|2021-03-30 10:36:10|6422|6419.2|6423.5|6420.7|6425|6422.2|6421.5|6418.7|20
1617100580000|2021-03-30 10:36:20|6423|6420.2|6426|6423.2|6427|6424.2|6423|6420.2|28
1617100590000|2021-03-30 10:36:30|6425.5|6422.7|6426|6423.2|6426|6423.2|6425.5|6422.7|2
1617100600000|2021-03-30 10:36:40|6425.5|6422.7|6423.5|6420.7|6425.5|6422.7|6423.5|6420.7|5
1617100610000|2021-03-30 10:36:50|6423|6420.2|6426.5|6423.7|6426.5|6423.7|6422.5|6419.7|197
1617100620000|2021-03-30 10:37:00|6427|6424.2|6427.5|6424.7|6427.5|6424.7|6427|6424.2|6
1617100630000|2021-03-30 10:37:10|6428|6425.2|6427.5|6424.7|6429|6426.2|6426.5|6423.7|22
1617100640000|2021-03-30 10:37:20|6428|6425.2|6424.5|6421.7|6428|6425.2|6424.5|6421.7|117
1617100650000|2021-03-30 10:37:30|6423.5|6420.7|6424.5|6421.7|6424.5|6421.7|6423.5|6420.7|5
1617100660000|2021-03-30 10:37:40|6424|6421.2|6426|6423.2|6427|6424.2|6424|6421.2|40
1617100670000|2021-03-30 10:37:50|6426.5|6423.7|6424.5|6421.7|6426.5|6423.7|6424.5|6421.7|30
1617100680000|2021-03-30 10:38:00|6425|6422.2|6425.5|6422.7|6426|6423.2|6424.5|6421.7|17
1617100690000|2021-03-30 10:38:10|6426|6423.2|6426.5|6423.7|6426.5|6423.7|6426|6423.2|2
1617100710000|2021-03-30 10:38:30|6425|6422.2|6423.5|6420.7|6425|6422.2|6423|6420.2|7
1617100720000|2021-03-30 10:38:40|6424.5|6421.7|6424.5|6421.7|6424.5|6421.7|6424|6421.2|3
1617100730000|2021-03-30 10:38:50|6423.5|6420.7|6423.5|6420.7|6423.5|6420.7|6423|6420.2|5
1617100740000|2021-03-30 10:39:00|6424|6421.2|6424.5|6421.7|6424.5|6421.7|6424|6421.2|2
1617100750000|2021-03-30 10:39:10|6425|6422.2|6424.5|6421.7|6425|6422.2|6424.5|6421.7|4
1617100760000|2021-03-30 10:39:20|6425|6422.2|6428|6425.2|6428|6425.2|6425|6422.2|37
1617100770000|2021-03-30 10:39:30|6427.5|6424.7|6427|6424.2|6427.5|6424.7|6427|6424.2|3
1617100780000|2021-03-30 10:39:40|6426.5|6423.7|6424.5|6421.7|6426.5|6423.7|6424.5|6421.7|28
1617100790000|2021-03-30 10:39:50|6423.5|6420.7|6420.5|6417.7|6423.5|6420.7|6420.5|6417.7|96
1617100800000|2021-03-30 10:40:00|6421.5|6418.7|6421.5|6418.7|6421.5|6418.7|6421|6418.2|66
1617100810000|2021-03-30 10:40:10|6421|6418.2|6422.5|6419.7|6422.5|6419.7|6420.5|6417.7|2
1617100820000|2021-03-30 10:40:20|6423|6420.2|6422|6419.2|6424|6421.2|6422|6419.2|4
1617100830000|2021-03-30 10:40:30|6421.5|6418.7|6422.5|6419.7|6422.5|6419.7|6420.5|6417.7|7
1617100840000|2021-03-30 10:40:40|6423|6420.2|6421.5|6418.7|6423|6420.2|6420|6417.2|16
1617100850000|2021-03-30 10:40:50|6422.5|6419.7|6422.5|6419.7|6422.5|6419.7|6422.5|6419.7|0
1617100860000|2021-03-30 10:41:00|6422|6419.2|6421|6418.2|6422.5|6419.7|6421|6418.2|2
1617100870000|2021-03-30 10:41:10|6421.5|6418.7|6421.5|6418.7|6422.5|6419.7|6421.5|6418.7|3
1617100880000|2021-03-30 10:41:20|6422.5|6419.7|6427|6424.2|6428|6425.2|6422.5|6419.7|46
1617100890000|2021-03-30 10:41:30|6426|6423.2|6426.5|6423.7|6426.5|6423.7|6425.5|6422.7|32
1617100900000|2021-03-30 10:41:40|6426|6423.2|6425|6422.2|6426|6423.2|6425|6422.2|0
1617100910000|2021-03-30 10:41:50|6426|6423.2|6426|6423.2|6426|6423.2|6425|6422.2|5
1617100920000|2021-03-30 10:42:00|6427|6424.2|6424.5|6421.7|6427|6424.2|6424|6421.2|15
1617100930000|2021-03-30 10:42:10|6424|6421.2|6423.5|6420.7|6424.5|6421.7|6423.5|6420.7|5
1617100940000|2021-03-30 10:42:20|6423|6420.2|6424|6421.2|6424|6421.2|6423|6420.2|0
1617100960000|2021-03-30 10:42:40|6424.5|6421.7|6424|6421.2|6424.5|6421.7|6424|6421.2|2
1617100970000|2021-03-30 10:42:50|6424.5|6421.7|6424|6421.2|6425.5|6422.7|6424|6421.2|0
1617100980000|2021-03-30 10:43:00|6424.5|6421.7|6423.5|6420.7|6424.5|6421.7|6423.5|6420.7|1
1617100990000|2021-03-30 10:43:10|6424|6421.2|6424|6421.2|6425|6422.2|6423.5|6420.7|10
1617101000000|2021-03-30 10:43:20|6423.5|6420.7|6425.5|6422.7|6425.5|6422.7|6423.5|6420.7|129
1617101010000|2021-03-30 10:43:30|6426.5|6423.7|6426.5|6423.7|6426.5|6423.7|6425.5|6422.7|0
1617101020000|2021-03-30 10:43:40|6427|6424.2|6425.5|6422.7|6427|6424.2|6425.5|6422.7|0
1617101030000|2021-03-30 10:43:50|6426|6423.2|6426|6423.2|6426|6423.2|6426|6423.2|1
1617101040000|2021-03-30 10:44:00|6425.5|6422.7|6427.5|6424.7|6427.5|6424.7|6425.5|6422.7|8
1617101050000|2021-03-30 10:44:10|6427|6424.2|6425.5|6422.7|6427|6424.2|6425.5|6422.7|2
1617101060000|2021-03-30 10:44:20|6425|6422.2|6424.5|6421.7|6425.5|6422.7|6423.5|6420.7|11
1617101070000|2021-03-30 10:44:30|6423.5|6420.7|6425.5|6422.7|6426|6423.2|6423.5|6420.7|38
1617101080000|2021-03-30 10:44:40|6426|6423.2|6426.5|6423.7|6426.5|6423.7|6425.5|6422.7|14
1617101090000|2021-03-30 10:44:50|6425|6422.2|6424.5|6421.7|6425.5|6422.7|6423.5|6420.7|32
1617101100000|2021-03-30 10:45:00|6425.6|6421.6|6424|6421.2|6425.6|6422.2|6424|6421.2|4
1617101110000|2021-03-30 10:45:10|6425|6422.2|6426.5|6423.7|6426.5|6423.7|6425|6422.2|4
1617101120000|2021-03-30 10:45:20|6425.5|6422.7|6425.5|6422.7|6425.5|6422.7|6425|6422.2|3
1617101130000|2021-03-30 10:45:30|6425|6422.2|6425|6422.2|6425|6422.2|6425|6422.2|0
1617101140000|2021-03-30 10:45:40|6425.5|6422.7|6425|6422.2|6425.5|6422.7|6424|6421.2|2
1617101150000|2021-03-30 10:45:50|6424.5|6421.7|6425.5|6422.7|6426|6423.2|6424.5|6421.7|19
1617101160000|2021-03-30 10:46:00|6425|6422.2|6424|6421.2|6425|6422.2|6424|6421.2|0
1617101170000|2021-03-30 10:46:10|6423.5|6420.7|6422.5|6419.7|6424|6421.2|6421|6418.2|31
1617101180000|2021-03-30 10:46:20|6422|6419.2|6424|6421.2|6424|6421.2|6422|6419.2|48
1617101190000|2021-03-30 10:46:30|6424.5|6421.7|6424|6421.2|6425|6422.2|6424|6421.2|2
1617101220000|2021-03-30 10:47:00|6423|6420.2|6424|6421.2|6424|6421.2|6422|6419.2|12
1617101230000|2021-03-30 10:47:10|6423.5|6420.7|6421|6418.2|6423.5|6420.7|6421|6418.2|21
1617101240000|2021-03-30 10:47:20|6421.5|6418.7|6421.5|6418.7|6421.5|6418.7|6421.5|6418.7|3
1617101250000|2021-03-30 10:47:30|6421|6418.2|6422.5|6419.7|6422.5|6419.7|6421|6418.2|36
1617101260000|2021-03-30 10:47:40|||||||||1
1617101270000|2021-03-30 10:47:50|6422|6419.2|6422|6419.2|6422|6419.2|6422|6419.2|1
1617101280000|2021-03-30 10:48:00|6421.5|6418.7|6421|6418.2|6421.5|6418.7|6421|6418.2|11
1617101290000|2021-03-30 10:48:10|6418|6415.2|6419.5|6416.7|6419.5|6416.7|6418|6415.2|139
1617101300000|2021-03-30 10:48:20|6420.5|6417.7|6420.5|6417.7|6420.5|6417.7|6420.5|6417.7|5
1617101310000|2021-03-30 10:48:30|6421.5|6418.7|6420.5|6417.7|6421.5|6418.7|6420.5|6417.7|2
1617101320000|2021-03-30 10:48:40|6421.5|6418.7|6422.5|6419.7|6422.5|6419.7|6421.5|6418.7|10
1617101330000|2021-03-30 10:48:50|6421.5|6418.7|6421.5|6418.7|6421.5|6418.7|6421.5|6418.7|1
1617101340000|2021-03-30 10:49:00|6421|6418.2|6421.5|6418.7|6423.5|6420.7|6420.5|6417.7|7
1617101350000|2021-03-30 10:49:10|6421|6418.2|6422.5|6419.7|6422.5|6419.7|6421|6418.2|8
1617101360000|2021-03-30 10:49:20|6422|6419.2|6421|6418.2|6422|6419.2|6421|6418.2|12
1617101370000|2021-03-30 10:49:30|6420.5|6417.7|6420.5|6417.7|6420.5|6417.7|6420|6417.2|11
1617101380000|2021-03-30 10:49:40|6419|6416.2|6419.5|6416.7|6419.5|6416.7|6419|6416.2|2
1617101390000|2021-03-30 10:49:50|6420|6417.2|6420|6417.2|6420|6417.2|6419.5|6416.7|11
1617101400000|2021-03-30 10:50:00|6419|6416.2|6417.5|6414.7|6419|6416.2|6417.5|6414.7|8
1617101410000|2021-03-30 10:50:10|6417|6414.2|6414.5|6411.7|6417|6414.2|6414.5|6411.7|32
1617101420000|2021-03-30 10:50:20|6414|6411.2|6414.5|6411.7|6414.5|6411.7|6413|6410.2|20
1617101430000|2021-03-30 10:50:30|||||||||2
1617101440000|2021-03-30 10:50:40|6413.5|6410.7|6413.5|6410.7|6414|6411.2|6413|6410.2|29
1617101450000|2021-03-30 10:50:50|6413|6410.2|6411.5|6408.7|6413|6410.2|6411|6408.2|21
1617101460000|2021-03-30 10:51:00|6412|6409.2|6412.5|6409.7|6413|6410.2|6412|6409.2|8
1617101470000|2021-03-30 10:51:10|6413|6410.2|6413.5|6410.7|6414.5|6411.7|6413|6410.2|8
1617101480000|2021-03-30 10:51:20|6413|6410.2|6411.5|6408.7|6413|6410.2|6411|6408.2|35
1617101490000|2021-03-30 10:51:30|6411|6408.2|6411|6408.2|6411|6408.2|6411|6408.2|1
1617101500000|2021-03-30 10:51:40|6411.5|6408.7|6416.5|6413.7|6416.5|6413.7|6411.5|6408.7|50
1617101510000|2021-03-30 10:51:50|6415.5|6412.7|6414.5|6411.7|6415.5|6412.7|6414.5|6411.7|3
1617101520000|2021-03-30 10:52:00|6415|6412.2|6415|6412.2|6416|6413.2|6415|6412.2|19
1617101530000|2021-03-30 10:52:10|6414.5|6411.7|6414.5|6411.7|6414.5|6411.7|6414.5|6411.7|1
1617101540000|2021-03-30 10:52:20|6414|6411.2|6413.5|6410.7|6414|6411.2|6413.5|6410.7|17
1617101550000|2021-03-30 10:52:30|6413|6410.2|6413|6410.2|6413|6410.2|6412.5|6409.7|1
1617101560000|2021-03-30 10:52:40|6411.5|6408.7|6409.5|6406.7|6411.5|6408.7|6409|6406.2|159
1617101570000|2021-03-30 10:52:50|6409|6406.2|6410|6407.2|6410|6407.2|6409|6406.2|150
1617101580000|2021-03-30 10:53:00|6411|6408.2|6410.5|6407.7|6412|6409.2|6410.5|6407.7|6
1617101590000|2021-03-30 10:53:10|6410|6407.2|6409.5|6406.7|6410|6407.2|6409|6406.2|14
1617101600000|2021-03-30 10:53:20|6409|6406.2|6411|6408.2|6411|6408.2|6409|6406.2|21
1617101610000|2021-03-30 10:53:30|6410.5|6407.7|6411.5|6408.7|6412|6409.2|6410.5|6407.7|21
1617101620000|2021-03-30 10:53:40|6411|6408.2|6412.5|6409.7|6414|6411.2|6411|6408.2|72
1617101630000|2021-03-30 10:53:50|6413|6410.2|6413|6410.2|6413.5|6410.7|6413|6410.2|89
1617101640000|2021-03-30 10:54:00|6413.5|6410.7|6404.5|6401.7|6414|6411.2|6404.5|6401.7|129
1617101650000|2021-03-30 10:54:10|6403.5|6400.7|6398.5|6395.7|6403.5|6400.7|6397.5|6394.7|229
1617101660000|2021-03-30 10:54:20|6400|6397.2|6399.5|6396.7|6400|6397.2|6399|6396.2|34
1617101670000|2021-03-30 10:54:30|6399|6396.2|6401|6398.2|6401|6398.2|6398|6395.2|9
1617101680000|2021-03-30 10:54:40|6400.5|6397.7|6407.5|6404.7|6407.5|6404.7|6400|6397.2|115
1617101690000|2021-03-30 10:54:50|6407|6404.2|6406.5|6403.7|6407|6404.2|6405.5|6402.7|7
1617101700000|2021-03-30 10:55:00|6406|6403.2|6403.5|6400.7|6406.5|6403.7|6402.5|6399.7|166
1617101710000|2021-03-30 10:55:10|6402.5|6399.7|6405|6402.2|6405|6402.2|6402.5|6399.7|40
1617101720000|2021-03-30 10:55:20|6405.5|6402.7|6406.5|6403.7|6406.5|6403.7|6405.5|6402.7|24
1617101730000|2021-03-30 10:55:30|6405.5|6402.7|6404.5|6401.7|6405.5|6402.7|6404.5|6401.7|16
1617101740000|2021-03-30 10:55:40|6405|6402.2|6406.5|6403.7|6407|6404.2|6404.5|6401.7|5
1617101750000|2021-03-30 10:55:50|6405.5|6402.7|6405.5|6402.7|6406|6403.2|6405.5|6402.7|0
1617101760000|2021-03-30 10:56:00|6406|6403.2|6406.5|6403.7|6406.5|6403.7|6406|6403.2|0
1617101770000|2021-03-30 10:56:10|6405.5|6402.7|6407|6404.2|6407|6404.2|6404.5|6401.7|16
1617101780000|2021-03-30 10:56:20|6408|6405.2|6408.5|6405.7|6409|6406.2|6408|6405.2|102
1617101790000|2021-03-30 10:56:30|6407.5|6404.7|6408.5|6405.7|6409|6406.2|6407.5|6404.7|20
1617101800000|2021-03-30 10:56:40|6409.5|6406.7|6409.5|6406.7|6409.5|6406.7|6409|6406.2|10
1617101810000|2021-03-30 10:56:50|6409|6406.2|6412|6409.2|6412|6409.2|6408.5|6405.7|31
1617101820000|2021-03-30 10:57:00|6411.5|6408.7|6410.5|6407.7|6411.5|6408.7|6410.5|6407.7|24
1617101830000|2021-03-30 10:57:10|6409|6406.2|6409.5|6406.7|6409.5|6406.7|6409|6406.2|2
1617101840000|2021-03-30 10:57:20|6410|6407.2|6409.5|6406.7|6410|6407.2|6409|6406.2|4
1617101850000|2021-03-30 10:57:30|6410|6407.2|6411|6408.2|6411|6408.2|6409.5|6406.7|3
1617101860000|2021-03-30 10:57:40|6411.5|6408.7|6410.5|6407.7|6411.5|6408.7|6410|6407.2|19
1617101880000|2021-03-30 10:58:00|6411|6408.2|6410.5|6407.7|6411|6408.2|6410|6407.2|5
1617101890000|2021-03-30 10:58:10|6411|6408.2|6413|6410.2|6413|6410.2|6411|6408.2|12
1617101900000|2021-03-30 10:58:20|6414.5|6411.7|6415.5|6412.7|6417|6414.2|6414|6411.2|116
1617101910000|2021-03-30 10:58:30|6416|6413.2|6416.5|6413.7|6416.5|6413.7|6414|6411.2|25
1617101920000|2021-03-30 10:58:40|6417|6414.2|6416|6413.2|6417|6414.2|6416|6412.6|6
1617101930000|2021-03-30 10:58:50|6416.5|6413.7|6418|6415.2|6418|6415.2|6416.5|6413.7|42
1617101940000|2021-03-30 10:59:00|6416.5|6413.7|6413.5|6410.7|6416.5|6413.7|6413|6410.2|31
1617101960000|2021-03-30 10:59:20|6412.5|6409.7|6413|6410.2|6413|6410.2|6412.5|6409.7|4
1617101970000|2021-03-30 10:59:30|6412.5|6409.7|6411|6408.2|6412.5|6409.7|6411|6408.2|2
1617101980000|2021-03-30 10:59:40|6411.5|6408.7|6412|6409.2|6413|6410.2|6411.5|6408.7|4
1617101990000|2021-03-30 10:59:50|6412.5|6409.7|6413|6410.2|6413|6410.2|6412.5|6409.7|2
1617102000000|2021-03-30 11:00:00|6412.5|6409.7|6404.5|6401.7|6412.5|6409.7|6404.5|6401.7|77
1617102010000|2021-03-30 11:00:10|6404|6401.2|6405|6402.2|6405|6402.2|6403.5|6400.7|9
1617102020000|2021-03-30 11:00:20|6405.5|6402.7|6406.5|6403.7|6407|6404.2|6405.5|6402.7|6
1617102030000|2021-03-30 11:00:30|6407|6404.2|6408|6405.2|6408.5|6405.7|6407|6404.2|8
1617102040000|2021-03-30 11:00:40|6407.5|6404.7|6410.5|6407.7|6411.5|6408.7|6407.5|6404.7|55
1617102050000|2021-03-30 11:00:50|6412|6409.2|6411.5|6408.7|6412.5|6409.7|6411.5|6408.7|22
1617102060000|2021-03-30 11:01:00|6410.5|6407.7|6407.5|6404.7|6410.5|6407.7|6407|6404.2|8
1617102070000|2021-03-30 11:01:10|6407|6404.2|6405.5|6402.7|6407|6404.2|6403.5|6400.6|1060
1617102080000|2021-03-30 11:01:20|6405|6402.2|6404.5|6401.7|6405.5|6402.7|6404.5|6401.7|1
1617102100000|2021-03-30 11:01:40|||||||||1
1617102110000|2021-03-30 11:01:50|6406.5|6403.7|6406.5|6403.7|6406.5|6403.7|6406|6403.2|24
1617102120000|2021-03-30 11:02:00|6406|6403.2|6404.5|6401.7|6406|6403.2|6404|6401.2|17
1617102130000|2021-03-30 11:02:10|6405|6402.2|6405|6402.2|6405|6402.2|6404.5|6401.7|19
1617102140000|2021-03-30 11:02:20|6404|6401.2|6403.5|6400.7|6404.5|6401.7|6403|6400.2|8
1617102150000|2021-03-30 11:02:30|6402.5|6399.7|6403.5|6400.7|6403.5|6400.7|6402.5|6399.7|1
1617102160000|2021-03-30 11:02:40|6402.5|6399.7|6403.5|6400.7|6404|6401.2|6402.5|6399.7|1
1617102170000|2021-03-30 11:02:50|6404.5|6401.7|6403.5|6400.7|6404.5|6401.7|6402.5|6399.7|61
1617102180000|2021-03-30 11:03:00|6405|6402.2|6405.5|6402.7|6406|6403.2|6405|6402.2|27
1617102190000|2021-03-30 11:03:10|6405|6402.2|6404.5|6401.7|6405.5|6402.7|6404.5|6401.7|43
1617102200000|2021-03-30 11:03:20|6405|6402.2|6405.5|6402.7|6405.5|6402.7|6404.5|6401.7|9
1617102210000|2021-03-30 11:03:30|6405|6402.2|6404.5|6401.7|6405|6402.2|6404|6401.2|19
1617102220000|2021-03-30 11:03:40|6403.5|6400.7|6404.5|6401.7|6404.5|6401.7|6402.5|6399.7|31
1617102230000|2021-03-30 11:03:50|6405|6402.2|6404|6401.2|6405|6402.2|6404|6401.2|11
1617102240000|2021-03-30 11:04:00|6403.5|6400.7|6402.5|6399.7|6403.5|6400.7|6402.5|6399.7|5
1617102250000|2021-03-30 11:04:10|6402|6399.2|6402.5|6399.7|6402.5|6399.7|6402|6399.2|3
1617102260000|2021-03-30 11:04:20|6402|6399.2|6403.5|6400.7|6403.5|6400.7|6402|6399.2|14
1617102270000|2021-03-30 11:04:30|6404|6401.2|6405|6402.2|6405.5|6402.7|6404|6401.2|7
1617102280000|2021-03-30 11:04:40|6404.5|6401.7|6405|6402.2|6405.5|6402.7|6404.5|6401.7|3
1617102290000|2021-03-30 11:04:50|6404.5|6401.7|6403.5|6400.7|6405|6402.2|6403.5|6400.7|1
1617102300000|2021-03-30 11:05:00|6404.5|6401.7|6403.5|6400.7|6404.5|6401.7|6403.5|6400.7|1
1617102310000|2021-03-30 11:05:10|6405|6402.2|6409|6406.2|6409.5|6406.7|6405|6402.2|76
1617102320000|2021-03-30 11:05:20|6409.5|6406.7|6409|6406.2|6410|6407.2|6409|6406.2|6
1617102330000|2021-03-30 11:05:30|6410|6407.2|6411.5|6408.7|6412|6409.2|6410|6407.2|15
1617102340000|2021-03-30 11:05:40|6411|6408.2|6415|6412.2|6415.5|6412.7|6411|6408.2|48
1617102350000|2021-03-30 11:05:50|6414|6411.2|6412.5|6409.7|6414|6411.2|6412.5|6409.7|9
1617102360000|2021-03-30 11:06:00|6412|6409.2|6412.5|6409.7|6413.5|6410.7|6412|6409.2|10
1617102370000|2021-03-30 11:06:10|6412|6409.2|6413|6410.2|6413|6410.2|6412|6409.2|5
1617102380000|2021-03-30 11:06:20|6414|6411.2|6415.5|6412.7|6416|6413.2|6414|6411.2|15
1617102390000|2021-03-30 11:06:30|6416|6413.2|6415|6412.2|6416|6413.2|6415|6412.2|20
1617102400000|2021-03-30 11:06:40|6414.5|6411.7|6414.5|6411.7|6415|6412.2|6414.5|6411.7|11
1617102410000|2021-03-30 11:06:50|||||||||2
1617102420000|2021-03-30 11:07:00|6414|6411.2|6412.5|6409.7|6414|6411.2|6412|6409.2|27
1617102430000|2021-03-30 11:07:10|6413.5|6410.7|6414.5|6411.7|6414.5|6411.7|6413.5|6410.7|4
1617102440000|2021-03-30 11:07:20|6414|6411.2|6415.5|6412.7|6415.5|6412.7|6413.5|6410.7|9
1617102450000|2021-03-30 11:07:30|6415|6412.2|6414.5|6411.7|6415|6412.2|6414.5|6411.7|32
1617102460000|2021-03-30 11:07:40|6413.5|6410.7|6415.5|6412.7|6415.5|6412.7|6413.5|6410.7|9
1617102470000|2021-03-30 11:07:50|6416.5|6413.7|6415.5|6412.7|6416.5|6413.7|6415.5|6412.7|3
1617102480000|2021-03-30 11:08:00|6415|6412.2|6416.5|6413.7|6416.5|6413.7|6415|6412.2|4
1617102490000|2021-03-30 11:08:10|6416|6413.2|6418|6415.2|6418|6415.2|6415.5|6412.7|59
1617102500000|2021-03-30 11:08:20|6419|6416.2|6419|6416.2|6419.5|6416.7|6417.5|6414.7|28
1617102510000|2021-03-30 11:08:30|6418|6415.2|6418.5|6415.7|6418.5|6415.7|6417|6414.2|14
1617102520000|2021-03-30 11:08:40|6418|6415.2|6418|6415.2|6418.5|6415.7|6418|6415.2|1
1617102530000|2021-03-30 11:08:50|6418.5|6415.7|6419|6416.2|6419|6416.2|6418.5|6415.7|2
1617102540000|2021-03-30 11:09:00|6418|6415.2|6418.5|6415.7|6418.5|6415.7|6418|6415.2|3
1617102550000|2021-03-30 11:09:10|6418|6415.2|6417.5|6414.7|6418|6415.2|6417.5|6414.7|4
1617102560000|2021-03-30 11:09:20|6418.5|6415.7|6418|6415.2|6418.5|6415.7|6418|6415.2|20
1617102570000|2021-03-30 11:09:30|6417.5|6414.7|6418|6415.2|6418|6415.2|6417.5|6414.7|0
1617102580000|2021-03-30 11:09:40|6417.5|6414.7|6415.5|6412.7|6417.5|6414.7|6415.5|6412.7|13
1617102590000|2021-03-30 11:09:50|6416|6413.2|6416|6413.2|6416|6413.2|6416|6413.2|0
1617102600000|2021-03-30 11:10:00|6415.5|6412.7|6416|6413.2|6417|6414.2|6415.5|6412.7|11
1617102610000|2021-03-30 11:10:10|6416.5|6413.7|6417.5|6414.7|6417.5|6414.7|6416.5|6413.7|5
1617102620000|2021-03-30 11:10:20|6417|6414.2|6417|6414.2|6417|6414.2|6416.5|6413.7|13
1617102630000|2021-03-30 11:10:30|6416|6413.2|6415.5|6412.7|6416|6413.2|6415.5|6412.7|6
1617102640000|2021-03-30 11:10:40|6416.5|6413.7|6416|6413.2|6416.5|6413.7|6415|6412.2|8
1617102650000|2021-03-30 11:10:50|6415.5|6412.7|6416|6413.2|6416|6413.2|6415.5|6412.7|1
1617102660000|2021-03-30 11:11:00|6415.5|6412.7|6414|6411.2|6416|6413.2|6414|6411.2|4
1617102670000|2021-03-30 11:11:10|6413.5|6410.7|6413|6410.2|6413.5|6410.7|6413|6410.2|3
1617102680000|2021-03-30 11:11:20|6413.5|6410.7|6414|6411.2|6415|6412.2|6413.5|6410.7|8
1617102690000|2021-03-30 11:11:30|6414.5|6411.7|6415.5|6412.7|6415.5|6412.7|6414|6411.2|4
1617102700000|2021-03-30 11:11:40|6415|6412.2|6413|6410.2|6415|6412.2|6413|6410.2|8
1617102710000|2021-03-30 11:11:50|6412.9|6410.1|6412.5|6409.7|6413|6410.2|6411|6408.2|73
1617102720000|2021-03-30 11:12:00|6413|6410.2|6415.5|6412.7|6416|6413.2|6412.5|6409.7|213
1617102730000|2021-03-30 11:12:10|6415|6412.2|6416.5|6413.7|6417.5|6414.7|6415|6412.2|28
1617102740000|2021-03-30 11:12:20|6417|6414.2|6416|6413.2|6418|6415.2|6415.5|6412.7|42
1617102750000|2021-03-30 11:12:30|6415.5|6412.7|6415.5|6412.7|6416|6413.2|6415.5|6412.7|11
1617102760000|2021-03-30 11:12:40|6416|6413.2|6417.5|6414.7|6417.5|6414.7|6416|6413.2|20
1617102770000|2021-03-30 11:12:50|6418|6415.2|6418|6415.2|6419|6416.2|6418|6415.2|4
1617102780000|2021-03-30 11:13:00|6417.5|6414.7|6417.5|6414.7|6418.5|6415.7|6417|6414.2|24
1617102790000|2021-03-30 11:13:10|6418.5|6415.7|6417.5|6414.7|6419|6416.2|6416.5|6413.7|3
1617102800000|2021-03-30 11:13:20|6418|6415.2|6417|6414.2|6418|6415.2|6417|6414.2|21
1617102810000|2021-03-30 11:13:30|6418|6415.2|6416.5|6413.7|6418|6415.2|6416.5|6413.7|14
1617102820000|2021-03-30 11:13:40|6417|6414.2|6414.5|6411.7|6417|6414.2|6413.5|6410.7|12
1617102830000|2021-03-30 11:13:50|6414|6411.2|6412.5|6409.7|6414|6411.2|6412.5|6409.7|2
1617102840000|2021-03-30 11:14:00|6412|6409.2|6411|6408.2|6413|6410.2|6410|6407.2|1492
1617102850000|2021-03-30 11:14:10|6412|6409.2|6411|6408.2|6412.5|6409.7|6411|6408.2|7
1617102860000|2021-03-30 11:14:20|6411.5|6408.7|6413|6410.2|6413.5|6410.7|6411.5|6408.7|68
1617102870000|2021-03-30 11:14:30|6412.5|6409.7|6413|6410.2|6414.5|6411.7|6412.5|6409.7|80
1617102880000|2021-03-30 11:14:40|6413.5|6410.7|6415|6412.2|6415|6412.2|6413|6410.2|75
1617102890000|2021-03-30 11:14:50|6414|6411.2|6417.5|6414.7|6418|6415.2|6413|6410.2|67
1617102900000|2021-03-30 11:15:00|6418|6415.2|6414.5|6411.7|6418|6415.2|6414.5|6411.7|15
1617102910000|2021-03-30 11:15:10|6415|6412.2|6414.5|6411.7|6415|6412.2|6414.5|6411.7|2
1617102920000|2021-03-30 11:15:20|6414|6411.2|6411.5|6408.7|6414|6411.2|6411.5|6408.7|5
1617102930000|2021-03-30 11:15:30|6411|6408.2|6404.5|6401.7|6411|6408.2|6404|6401.2|139
1617102940000|2021-03-30 11:15:40|6405|6402.2|6403.5|6400.7|6405|6402.2|6402|6399.2|107
1617102950000|2021-03-30 11:15:50|6403|6400.2|6402.5|6399.7|6403.5|6400.7|6402.5|6399.7|48
1617102960000|2021-03-30 11:16:00|6402|6399.2|6394.5|6391.7|6402|6399.2|6393|6390.2|237
1617102970000|2021-03-30 11:16:10|6395|6392.2|6395|6392.2|6396|6393.2|6393|6390.2|608
1617102980000|2021-03-30 11:16:20|6396.5|6393.7|6398.5|6395.7|6400|6397.2|6396.5|6393.7|108
1617102990000|2021-03-30 11:16:30|6399|6396.2|6398.5|6395.7|6399|6396.2|6396.5|6393.7|51
1617103000000|2021-03-30 11:16:40|6398|6395.2|6397.5|6394.7|6398.5|6395.7|6397|6394.2|8
1617103010000|2021-03-30 11:16:50|6398.5|6395.7|6401|6398.2|6401|6398.2|6398|6395.2|40
1617103020000|2021-03-30 11:17:00|6401.5|6398.7|6403.5|6400.7|6403.5|6400.7|6400.5|6397.7|38
1617103030000|2021-03-30 11:17:10|6404|6401.2|6404.5|6401.7|6405.5|6402.7|6402.5|6399.7|25
1617103040000|2021-03-30 11:17:20|6405|6402.2|6403.5|6400.7|6406|6403.2|6403.5|6400.7|8
1617103050000|2021-03-30 11:17:30|6405|6402.2|6405.5|6402.7|6406|6403.2|6405|6402.2|52
1617103060000|2021-03-30 11:17:40|6406|6403.2|6407.5|6404.7|6407.5|6404.7|6406|6403.2|3
1617103070000|2021-03-30 11:17:50|||||||||3
1617103080000|2021-03-30 11:18:00|6407|6404.2|6405.5|6402.7|6407|6404.2|6405|6402.2|51
1617103090000|2021-03-30 11:18:10|6406|6403.2|6407|6404.2|6407|6404.2|6405.5|6402.7|55
1617103110000|2021-03-30 11:18:30|6408|6405.2|6406.5|6403.7|6408.5|6405.7|6406.5|6403.7|12
1617103120000|2021-03-30 11:18:40|6406|6403.2|6405.5|6402.7|6407|6404.2|6405|6402.2|32
1617103130000|2021-03-30 11:18:50|6405|6402.2|6408|6405.2|6408.5|6405.7|6404.5|6401.7|52
1617103140000|2021-03-30 11:19:00|6408.5|6405.7|6408.5|6405.7|6410|6407.2|6408|6405.2|116
1617103150000|2021-03-30 11:19:10|6409|6406.2|6410.5|6407.7|6410.5|6407.7|6408.5|6405.7|60
1617103160000|2021-03-30 11:19:20|6410|6407.2|6408.5|6405.7|6410|6407.2|6408.5|6405.7|10
1617103170000|2021-03-30 11:19:30|6408|6405.2|6407|6404.2|6409|6406.2|6407|6404.2|25
1617103180000|2021-03-30 11:19:40|||||||||16
1617103190000|2021-03-30 11:19:50|6405|6402.2|6401|6398.2|6405|6402.2|6401|6398.2|41
1617103200000|2021-03-30 11:20:00|6400|6397.2|6396.5|6393.7|6400|6397.2|6396.5|6393.7|54
1617103210000|2021-03-30 11:20:10|6397.5|6394.7|6394.5|6391.7|6398|6395.2|6393.5|6390.7|70
1617103220000|2021-03-30 11:20:20|6394|6391.2|6395|6392.2|6395|6392.2|6393.5|6390.7|32
1617103230000|2021-03-30 11:20:30|6396|6393.2|6400.5|6397.7|6400.5|6397.7|6396|6393.2|51
1617103240000|2021-03-30 11:20:40|6401|6398.2|6401.5|6398.7|6401.5|6398.7|6400|6397.2|22
1617103250000|2021-03-30 11:20:50|6401|6398.2|6400.5|6397.7|6401.5|6398.7|6400|6397.2|1
1617103260000|2021-03-30 11:21:00|6400|6397.2|6400.5|6397.7|6401|6398.2|6400|6397.2|5
1617103270000|2021-03-30 11:21:10|6402.5|6399.7|6404|6401.2|6404|6401.2|6402.5|6399.7|6
1617103280000|2021-03-30 11:21:20|6403.5|6400.7|6403.5|6400.7|6404.5|6401.7|6403.5|6400.7|1
1617103290000|2021-03-30 11:21:30|6402.5|6399.7|6405.5|6402.7|6405.6|6402.7|6402.5|6399.7|10
1617103300000|2021-03-30 11:21:40|6405|6402.2|6405.5|6402.7|6405.5|6402.7|6403.5|6400.7|36
1617103310000|2021-03-30 11:21:50|6404.5|6401.7|6404|6401.2|6405.5|6402.7|6403.5|6400.7|115
1617103320000|2021-03-30 11:22:00|6403.5|6400.7|6403.5|6400.7|6404|6401.2|6403.5|6400.7|6
1617103330000|2021-03-30 11:22:10|6403|6400.2|6403.5|6400.7|6403.5|6400.7|6401|6398.2|41
1617103340000|2021-03-30 11:22:20|6403|6400.2|6403|6400.2|6403|6400.2|6402.5|6399.7|2
1617103350000|2021-03-30 11:22:30|6403.5|6400.7|6405.5|6402.7|6405.5|6402.7|6403.5|6400.7|13
1617103360000|2021-03-30 11:22:40|||||||||6
1617103370000|2021-03-30 11:22:50|6406|6403.2|6404.5|6401.7|6406|6403.2|6404.5|6401.7|2
1617103380000|2021-03-30 11:23:00|6405|6402.2|6403.5|6400.7|6405|6402.2|6403.5|6400.7|9
1617103390000|2021-03-30 11:23:10|6403|6400.2|6404.5|6401.7|6404.5|6401.7|6402.5|6399.7|2
1617103400000|2021-03-30 11:23:20|6403.5|6400.7|6402|6399.2|6404|6401.2|6402|6399.2|4
1617103410000|2021-03-30 11:23:30|6401.5|6398.7|6403|6400.2|6403.5|6400.7|6401.5|6398.7|18
1617103420000|2021-03-30 11:23:40|6402.5|6399.7|6403.5|6400.7|6403.5|6400.7|6402.5|6399.7|3
1617103430000|2021-03-30 11:23:50|6405.5|6402.7|6404.5|6401.7|6406|6403.2|6404.5|6401.7|7
1617103440000|2021-03-30 11:24:00|6404|6401.2|6403.5|6400.7|6404|6401.2|6403|6400.2|27
1617103450000|2021-03-30 11:24:10|6403|6400.2|6403|6400.2|6403|6400.2|6403|6400.2|2
1617103460000|2021-03-30 11:24:20|6403.5|6400.7|6404|6401.2|6404|6401.2|6403.5|6400.7|12
1617103470000|2021-03-30 11:24:30|6403.5|6400.7|6403|6400.2|6403.5|6400.7|6403|6400.2|1
1617103480000|2021-03-30 11:24:40|6404|6401.2|6405|6402.2|6406|6403.2|6404|6401.2|18
1617103490000|2021-03-30 11:24:50|6406|6403.2|6405.5|6402.7|6406|6403.2|6405.5|6402.7|6
1617103500000|2021-03-30 11:25:00|6405|6402.2|6404.5|6401.7|6405|6402.2|6404|6401.2|15
1617103510000|2021-03-30 11:25:10|6404|6401.2|6404.5|6401.7|6405|6402.2|6404|6401.2|7
1617103520000|2021-03-30 11:25:20|6404|6401.2|6404.5|6401.7|6404.5|6401.7|6404|6401.2|0
1617103530000|2021-03-30 11:25:30|6405|6402.2|6403|6400.2|6405|6402.2|6403|6400.2|8
1617103540000|2021-03-30 11:25:40|6403.5|6400.7|6403.5|6400.7|6403.5|6400.7|6403.5|6400.7|9
1617103550000|2021-03-30 11:25:50|6403|6400.2|6398|6395.2|6403|6400.2|6398|6395.2|45
1617103560000|2021-03-30 11:26:00|6398.5|6395.7|6398.5|6395.7|6399|6396.2|6398|6395.2|12
1617103570000|2021-03-30 11:26:10|6399|6396.2|6398.5|6395.7|6399.5|6396.7|6398|6395.2|9
1617103580000|2021-03-30 11:26:20|||||||||4
1617103590000|2021-03-30 11:26:30|6399|6396.2|6399.5|6396.7|6399.5|6396.7|6399|6396.2|26
1617103600000|2021-03-30 11:26:40|6399|6396.2|6399.5|6396.7|6399.5|6396.7|6398|6395.2|18
1617103610000|2021-03-30 11:26:50|6399|6396.2|6400|6397.2|6400|6397.2|6398.5|6395.7|7
1617103620000|2021-03-30 11:27:00|6399.5|6396.7|6399|6396.2|6399.5|6396.7|6399|6396.2|7
1617103630000|2021-03-30 11:27:10|6398|6395.2|6394.5|6391.7|6398|6395.2|6394.5|6391.7|266
1617103640000|2021-03-30 11:27:20|6394|6391.2|6395.5|6392.7|6396.5|6393.7|6394|6391.2|16
1617103650000|2021-03-30 11:27:30|6396|6393.2|6396|6393.2|6396.5|6393.7|6395.5|6392.7|6
1617103660000|2021-03-30 11:27:40|6395.5|6392.7|6395.5|6392.7|6396.5|6393.7|6395|6392.2|21
1617103670000|2021-03-30 11:27:50|6396.5|6393.7|6398|6395.2|6399|6396.2|6396.5|6393.7|36
1617103680000|2021-03-30 11:28:00|6397.5|6394.7|6395.5|6392.7|6397.5|6394.7|6395.5|6392.7|69
1617103690000|2021-03-30 11:28:10|6396.5|6393.7|6396.5|6393.7|6396.5|6393.7|6396|6393.2|6
1617103700000|2021-03-30 11:28:20|6398.4|6395.6|6397.5|6394.7|6399|6396.2|6397|6394.2|38
1617103710000|2021-03-30 11:28:30|6398|6395.2|6398|6395.2|6398|6395.2|6397.5|6394.7|40
1617103720000|2021-03-30 11:28:40|6397.5|6394.7|6397|6394.2|6397.5|6394.7|6397|6394.2|4
1617103730000|2021-03-30 11:28:50|6396|6393.2|6397.5|6394.7|6397.5|6394.7|6396|6393.2|19
1617103740000|2021-03-30 11:29:00|6396.5|6393.7|6396.5|6393.7|6397|6394.2|6396|6393.2|13
1617103750000|2021-03-30 11:29:10|6397|6394.2|6397.5|6394.7|6398|6395.2|6397|6394.2|27
1617103760000|2021-03-30 11:29:20|6398|6395.2|6397.5|6394.7|6398|6395.2|6397.5|6394.7|0
1617103770000|2021-03-30 11:29:30|6398|6395.2|6397.5|6394.7|6398|6395.2|6397|6394.2|5
1617103780000|2021-03-30 11:29:40|6397|6394.2|6397.5|6394.7|6397.5|6394.7|6396|6393.2|17
1617103790000|2021-03-30 11:29:50|6397|6394.2|6398|6395.2|6398|6395.2|6397|6394.2|1
1617103800000|2021-03-30 11:30:00|6397.5|6394.7|6397.5|6394.7|6398|6395.2|6395|6392.2|31
1617103810000|2021-03-30 11:30:10|6397|6394.2|6398|6395.2|6398|6395.2|6397|6394.2|112
1617103820000|2021-03-30 11:30:20|6397|6394.2|6396|6393.2|6397|6394.2|6394|6391.2|85
1617103830000|2021-03-30 11:30:30|6395.5|6392.7|6395.5|6392.7|6395.6|6392.7|6393.5|6390.7|64
1617103840000|2021-03-30 11:30:40|6396|6393.2|6387|6384.2|6396|6393.2|6387|6384.2|841
1617103850000|2021-03-30 11:30:50|6387.5|6384.7|6384.5|6381.7|6387.5|6384.7|6382|6379.2|220
1617103860000|2021-03-30 11:31:00|6384|6381.2|6383.5|6380.7|6384|6381.2|6381.5|6378.7|122
1617103870000|2021-03-30 11:31:10|6383|6380.2|6385.5|6382.7|6386|6383.2|6382.5|6379.7|41
1617103880000|2021-03-30 11:31:20|6386|6383.2|6384.5|6381.7|6386.5|6383.7|6384|6381.2|42
1617103890000|2021-03-30 11:31:30|6384|6381.2|6389|6386.2|6389|6386.2|6384|6381.2|34
1617103900000|2021-03-30 11:31:40|6388.5|6385.7|6387|6384.2|6388.5|6385.7|6387|6384.2|15
1617103910000|2021-03-30 11:31:50|6387.5|6384.7|6389.5|6386.7|6390|6387.2|6387.5|6384.7|10
1617103920000|2021-03-30 11:32:00|6390|6387.2|6389.5|6386.7|6390|6387.2|6389.5|6386.7|7
1617103930000|2021-03-30 11:32:10|6388.5|6385.7|6383|6380.2|6388.5|6385.7|6382|6379.2|199
1617103940000|2021-03-30 11:32:20|6382|6379.2|6382.5|6379.7|6382.5|6379.7|6381|6378.2|165
1617103950000|2021-03-30 11:32:30|6383|6380.2|6381|6378.2|6383|6380.2|6381|6378.2|125
1617103960000|2021-03-30 11:32:40|6381.5|6378.7|6382|6379.2|6384.5|6381.7|6381.5|6378.7|32
1617103970000|2021-03-30 11:32:50|6382.5|6379.7|6381|6378.2|6383|6380.2|6381|6378.2|49
1617103980000|2021-03-30 11:33:00|6380.5|6377.7|6376.5|6373.7|6380.5|6377.7|6375.5|6372.7|73
1617103990000|2021-03-30 11:33:10|6376|6373.2|6382|6379.2|6382|6379.2|6376|6373.2|152
1617104000000|2021-03-30 11:33:20|6383|6380.2|6383|6380.2|6385.5|6382.7|6381.5|6378.7|43
1617104010000|2021-03-30 11:33:30|6383.5|6380.7|6383.5|6380.7|6385|6382.2|6381.5|6378.7|80
1617104020000|2021-03-30 11:33:40|6383|6380.2|6382|6379.2|6384.5|6381.7|6382|6379.2|51
1617104030000|2021-03-30 11:33:50|6382.5|6379.7|6378.5|6375.7|6383|6380.2|6378.5|6375.7|43
1617104040000|2021-03-30 11:34:00|6378|6375.2|6377.5|6374.7|6378.5|6375.7|6376|6373.2|27
1617104050000|2021-03-30 11:34:10|6376.5|6373.7|6379|6376.2|6379|6376.2|6376|6373.2|9
1617104060000|2021-03-30 11:34:20|6378|6375.2|6380|6377.2|6380|6377.2|6378|6375.2|5
1617104070000|2021-03-30 11:34:30|6378.5|6375.7|6380.5|6377.7|6381.5|6378.7|6378.5|6375.7|40
1617104080000|2021-03-30 11:34:40|6380|6377.2|6381.5|6378.7|6381.5|6378.7|6380|6377.2|20
1617104090000|2021-03-30 11:34:50|6381|6378.2|6380.5|6377.7|6381.5|6378.7|6380.5|6377.7|2
1617104100000|2021-03-30 11:35:00|6380|6377.2|6379|6376.2|6380|6377.2|6379|6376.2|2
1617104110000|2021-03-30 11:35:10|6378.5|6375.7|6376|6373.2|6379.5|6376.7|6375.5|6372.7|235
1617104120000|2021-03-30 11:35:20|6375.5|6372.7|6375|6372.2|6377|6374.2|6375|6372.2|71
1617104130000|2021-03-30 11:35:30|6375.5|6372.7|6376|6373.2|6376.5|6373.7|6375|6372.2|53
1617104140000|2021-03-30 11:35:40|6376.5|6373.7|6375.5|6372.7|6376.5|6373.7|6375.5|6372.7|48
1617104150000|2021-03-30 11:35:50|6375|6372.2|6375.5|6372.7|6375.5|6372.7|6375|6372.2|12
1617104160000|2021-03-30 11:36:00|6375|6372.2|6380|6377.2|6380|6377.2|6375|6372.2|22
1617104170000|2021-03-30 11:36:10|6379.5|6376.7|6377.5|6374.7|6380|6377.2|6377.5|6374.7|11
1617104180000|2021-03-30 11:36:20|6377|6374.2|6377.5|6374.7|6378.5|6375.7|6376.5|6373.7|56
1617104190000|2021-03-30 11:36:30|6378|6375.2|6377|6374.2|6378.5|6375.7|6377|6374.2|15
1617104200000|2021-03-30 11:36:40|6375|6372.2|6380.5|6377.7|6380.5|6377.7|6375|6372.2|62
1617104210000|2021-03-30 11:36:50|6381|6378.2|6381.5|6378.7|6383|6380.2|6380|6377.2|73
1617104220000|2021-03-30 11:37:00|6381|6378.2|6380.5|6377.7|6381|6378.2|6379.5|6376.7|55
1617104230000|2021-03-30 11:37:10|6380|6377.2|6381|6378.2|6381|6378.2|6377|6374.2|42
1617104240000|2021-03-30 11:37:20|6381.5|6378.7|6380.5|6377.7|6382|6379.2|6379.5|6376.7|38
1617104250000|2021-03-30 11:37:30|6380|6377.2|6381.5|6378.7|6382.5|6379.7|6379|6376.2|150
1617104260000|2021-03-30 11:37:40|6382|6379.2|6382|6379.2|6383.5|6380.7|6381|6378.2|98
1617104270000|2021-03-30 11:37:50|6382.5|6379.7|6387.5|6384.7|6388|6385.2|6382|6379.2|161
1617104280000|2021-03-30 11:38:00|6388|6385.2|6387|6384.2|6389|6386.2|6385|6382.2|117
1617104290000|2021-03-30 11:38:10|6387.5|6384.7|6385|6382.2|6388|6385.2|6385|6382.2|37
1617104300000|2021-03-30 11:38:20|6384|6381.2|6383.5|6380.7|6384.5|6381.7|6383|6380.2|19
1617104310000|2021-03-30 11:38:30|6383|6380.2|6380.5|6377.7|6383|6380.2|6379|6376.2|55
1617104320000|2021-03-30 11:38:40|6381|6378.2|6381|6378.2|6383|6380.2|6381|6378.2|14
1617104330000|2021-03-30 11:38:50|6381.5|6378.7|6379.5|6376.7|6381.5|6378.7|6377.5|6374.7|13
1617104340000|2021-03-30 11:39:00|6380|6377.2|6381|6378.2|6382|6379.2|6380|6377.2|6
1617104350000|2021-03-30 11:39:10|6381.5|6378.7|6382|6379.2|6384|6381.2|6381.5|6378.7|6
1617104360000|2021-03-30 11:39:20|6381.5|6378.7|6378.5|6375.7|6382|6379.2|6378.5|6375.7|13
1617104370000|2021-03-30 11:39:30|6379|6376.2|6379|6376.2|6380|6377.2|6378|6375.2|66
1617104380000|2021-03-30 11:39:40|6379.5|6376.7|6380|6377.2|6381|6378.2|6379|6376.2|27
1617104390000|2021-03-30 11:39:50|6379|6376.2|6376.5|6373.7|6379|6376.2|6376.5|6373.7|7
1617104400000|2021-03-30 11:40:00|6376|6373.2|6376.5|6373.7|6376.5|6373.7|6375.5|6372.7|16
1617104410000|2021-03-30 11:40:10|6377.5|6374.7|6378|6375.2|6378|6375.2|6377.5|6374.7|8
1617104420000|2021-03-30 11:40:20|6378.5|6375.7|6379|6376.2|6379|6376.2|6377.5|6374.7|7
1617104430000|2021-03-30 11:40:30|6378.5|6375.7|6379.5|6376.7|6379.5|6376.7|6377.5|6374.7|10
1617104440000|2021-03-30 11:40:40|6379|6376.2|6379|6376.2|6379.5|6376.7|6379|6376.2|4
1617104450000|2021-03-30 11:40:50|6379.5|6376.7|6377.5|6374.7|6380|6377.2|6377.5|6374.7|4
1617104460000|2021-03-30 11:41:00|6378|6375.2|6377|6374.2|6379|6376.2|6377|6374.2|121
1617104470000|2021-03-30 11:41:10|6378.5|6375.7|6380|6377.2|6380|6377.2|6378.5|6375.7|44
1617104480000|2021-03-30 11:41:20|6379.5|6376.7|6378.5|6375.7|6379.5|6376.7|6378|6375.2|99
1617104490000|2021-03-30 11:41:30|6379|6376.2|6378|6375.2|6379|6376.2|6377.5|6374.6|91
1617104500000|2021-03-30 11:41:40|6377.5|6374.7|6377.5|6374.7|6377.5|6374.7|6377.5|6374.7|1
1617104510000|2021-03-30 11:41:50|6378|6375.2|6378.5|6375.7|6379|6376.2|6377.5|6374.7|157
1617104520000|2021-03-30 11:42:00|6379|6376.2|6380.5|6377.7|6380.5|6377.7|6378.5|6375.7|115
1617104530000|2021-03-30 11:42:10|6381|6378.2|6380.5|6377.7|6382|6379.2|6380|6377.2|39
1617104540000|2021-03-30 11:42:20|6380|6377.2|6381.5|6378.7|6382|6379.2|6380|6377.2|75
1617104550000|2021-03-30 11:42:30|6382|6379.2|6381.5|6378.7|6382.5|6379.7|6381.5|6378.7|16
1617104560000|2021-03-30 11:42:40|6381|6378.2|6381.5|6378.7|6382|6379.2|6381|6378.2|9
1617104570000|2021-03-30 11:42:50|6381|6378.2|6380|6377.2|6381|6378.2|6380|6377.2|6
1617104580000|2021-03-30 11:43:00|6379|6376.2|6378|6375.2|6380|6377.2|6378|6375.2|18
1617104590000|2021-03-30 11:43:10|6379.5|6376.7|6379.5|6376.7|6379.5|6376.7|6379.5|6376.7|0
1617104600000|2021-03-30 11:43:20|6380.5|6377.7|6380|6377.2|6380.5|6377.7|6380|6377.2|10
1617104610000|2021-03-30 11:43:30|6379|6376.2|6380|6377.2|6380|6377.2|6379|6376.2|16
1617104620000|2021-03-30 11:43:40|6379.5|6376.7|6379.5|6376.7|6380|6377.2|6379|6376.2|8
1617104630000|2021-03-30 11:43:50|6380|6377.2|6380|6377.2|6380|6377.2|6380|6377.2|3
1617104640000|2021-03-30 11:44:00|6379|6376.2|6380|6377.2|6380|6377.2|6379|6376.2|8
1617104650000|2021-03-30 11:44:10|6381.9|6379.1|6381.5|6378.7|6385|6382.2|6381.5|6378.7|155
1617104660000|2021-03-30 11:44:20|6381|6378.2|6379.5|6376.7|6382|6379.2|6379.5|6376.7|53
1617104670000|2021-03-30 11:44:30|6380|6377.2|6380|6377.2|6380|6377.2|6380|6377.2|0
1617104690000|2021-03-30 11:44:50|6379.5|6376.7|6378|6375.2|6379.5|6376.7|6378|6375.2|16
1617104700000|2021-03-30 11:45:00|6377|6374.2|6375.5|6372.7|6377|6374.2|6374.5|6371.7|128
1617104710000|2021-03-30 11:45:10|6376|6373.2|6376.5|6373.7|6378|6375.2|6376|6373.2|25
1617104720000|2021-03-30 11:45:20|6376|6373.2|6376|6373.2|6377.5|6374.7|6376|6373.2|11
1617104730000|2021-03-30 11:45:30|6375.5|6372.7|6376.5|6373.7|6376.5|6373.7|6375.5|6372.7|14
1617104740000|2021-03-30 11:45:40|6378|6375.2|6378.4|6375.6|6378.5|6375.7|6376.5|6373.7|33
1617104750000|2021-03-30 11:45:50|6378|6375.2|6377.5|6374.7|6378|6375.2|6377.5|6374.7|0
1617104760000|2021-03-30 11:46:00|6377|6374.2|6375|6372.2|6377|6374.2|6375|6372.2|123
1617104770000|2021-03-30 11:46:10|6374.5|6371.7|6373|6370.2|6374.5|6371.7|6371.5|6368.7|144
1617104780000|2021-03-30 11:46:20|6372.5|6369.7|6372.5|6369.7|6372.5|6369.7|6372|6369.2|5
1617104790000|2021-03-30 11:46:30|6371.5|6368.7|6372.5|6369.7|6372.5|6369.7|6371.5|6368.7|34
1617104810000|2021-03-30 11:46:50|||||||||1
1617104820000|2021-03-30 11:47:00|6373|6370.2|6373.5|6370.7|6375|6372.2|6373|6370.2|12
1617104830000|2021-03-30 11:47:10|6374|6371.2|6375|6372.2|6375|6372.2|6374|6371.2|23
1617104840000|2021-03-30 11:47:20|6376|6373.2|6376.5|6373.7|6377.5|6374.7|6376|6373.2|19
1617104850000|2021-03-30 11:47:30|6377|6374.2|6376.5|6373.7|6377.5|6374.7|6376.5|6373.7|3
1617104870000|2021-03-30 11:47:50|6375.5|6372.7|6372.5|6369.7|6375.5|6372.7|6372.5|6369.7|77
1617104880000|2021-03-30 11:48:00|6373|6370.2|6373|6370.2|6373|6370.2|6371|6368.2|27
1617104890000|2021-03-30 11:48:10|6373.5|6370.7|6373.5|6370.7|6373.5|6370.7|6373.5|6370.7|9
1617104900000|2021-03-30 11:48:20|6372.5|6369.7|6374|6371.2|6374|6371.2|6372.5|6369.7|24
1617104910000|2021-03-30 11:48:30|6373.5|6370.7|6375.5|6372.7|6376.5|6373.7|6373.5|6370.7|9
1617104920000|2021-03-30 11:48:40|6376|6373.2|6375.5|6372.7|6376|6373.2|6375.5|6372.7|0
1617104930000|2021-03-30 11:48:50|6375|6372.2|6374|6371.2|6375|6372.2|6374|6371.2|1
1617104940000|2021-03-30 11:49:00|6373|6370.2|6374.5|6371.7|6375|6372.2|6373|6370.2|10
1617104950000|2021-03-30 11:49:10|6375|6372.2|6376.5|6373.7|6377.5|6374.7|6374.5|6371.7|60
1617104960000|2021-03-30 11:49:20|6377|6374.2|6375|6372.2|6377|6374.2|6374.5|6371.7|8
1617104970000|2021-03-30 11:49:30|6376|6373.2|6376|6373.2|6376|6373.2|6375.5|6372.7|12
1617104980000|2021-03-30 11:49:40|6375.5|6372.7|6377|6374.2|6377|6374.2|6375.5|6372.7|15
1617104990000|2021-03-30 11:49:50|6377.5|6374.7|6376.5|6373.7|6377.5|6374.7|6376.5|6373.7|19
1617105000000|2021-03-30 11:50:00|6377.5|6374.7|6376.5|6373.7|6377.5|6374.7|6376.5|6373.7|4
1617105020000|2021-03-30 11:50:20|6377|6374.2|6375.5|6372.7|6377|6374.2|6375|6372.2|4
1617105030000|2021-03-30 11:50:30|6376|6373.2|6382.5|6379.7|6382.5|6379.7|6376|6373.2|66
1617105040000|2021-03-30 11:50:40|6383.5|6380.7|6387.5|6384.7|6388|6385.2|6383.5|6380.7|79
1617105050000|2021-03-30 11:50:50|6388.6|6384.6|6384.5|6381.7|6388.6|6385.7|6384|6381.2|31
1617105060000|2021-03-30 11:51:00|6384.6|6380.6|6383|6380.2|6384.6|6381.7|6382.5|6379.7|7
1617105070000|2021-03-30 11:51:10|6383.5|6380.7|6386.5|6383.7|6386.5|6383.7|6383|6380.2|52
1617105080000|2021-03-30 11:51:20|6385.5|6382.7|6386.5|6383.7|6388|6385.2|6385.5|6382.7|99
1617105100000|2021-03-30 11:51:40|6386|6383.2|6385.5|6382.7|6386.5|6383.7|6385|6382.2|10
1617105110000|2021-03-30 11:51:50|6384.5|6381.7|6385.5|6382.7|6385.5|6382.7|6384.5|6381.7|5
1617105120000|2021-03-30 11:52:00|6385|6382.2|6383|6380.2|6385.5|6382.7|6380|6377.2|57
1617105130000|2021-03-30 11:52:10|6382.5|6379.7|6383.5|6380.7|6383.5|6380.7|6382.5|6379.7|16
1617105140000|2021-03-30 11:52:20|6384.5|6381.7|6383.5|6380.7|6384.5|6381.7|6383|6380.2|21
1617105150000|2021-03-30 11:52:30|6383|6380.2|6384.5|6381.7|6384.5|6381.7|6383|6380.2|6
1617105160000|2021-03-30 11:52:40|6385|6382.2|6387.5|6384.7|6387.5|6384.7|6385|6382.2|65
1617105170000|2021-03-30 11:52:50|6386.5|6383.7|6387.5|6384.7|6387.5|6384.7|6386.5|6383.7|2
1617105180000|2021-03-30 11:53:00|||||||||1
1617105190000|2021-03-30 11:53:10|6386.5|6383.7|6392.5|6389.7|6393.5|6390.7|6386|6383.2|184
1617105200000|2021-03-30 11:53:20|6392|6389.2|6391.5|6388.7|6392.5|6389.7|6391.5|6388.7|118
1617105210000|2021-03-30 11:53:30|6392.5|6389.7|6389|6386.2|6392.5|6389.7|6389|6386.2|14
1617105220000|2021-03-30 11:53:40|6390.5|6387.7|6391|6388.2|6391|6388.2|6390.5|6387.7|7
1617105230000|2021-03-30 11:53:50|6391.5|6388.7|6393.5|6390.7|6394|6391.2|6391.5|6388.7|67
1617105240000|2021-03-30 11:54:00|6394|6391.2|6393.5|6390.7|6397.5|6394.7|6393.5|6390.7|243
1617105250000|2021-03-30 11:54:10|6392.5|6389.7|6393.5|6390.7|6393.5|6390.7|6392.5|6388.6|30
1617105260000|2021-03-30 11:54:20|6393|6390.2|6393|6390.2|6393|6390.2|6392.5|6389.7|1
1617105270000|2021-03-30 11:54:30|6393.5|6390.7|6392|6389.2|6393.5|6390.7|6392|6389.2|3
1617105280000|2021-03-30 11:54:40|6391.5|6388.7|6392.5|6389.7|6393.4|6390.6|6391.5|6388.7|7
1617105290000|2021-03-30 11:54:50|6393.5|6390.7|6393.5|6390.7|6394|6391.2|6393.5|6390.7|60
1617105300000|2021-03-30 11:55:00|6392.5|6389.7|6390.5|6387.7|6392.5|6389.7|6390.5|6387.7|7
1617105310000|2021-03-30 11:55:10|6394|6391.2|6394.5|6391.7|6394.5|6391.7|6394|6391.2|274
1617105320000|2021-03-30 11:55:20|6394|6391.2|6391.5|6388.7|6394|6391.2|6391|6388.2|74
1617105330000|2021-03-30 11:55:30|6391|6388.2|6391.5|6388.7|6392|6389.2|6391|6388.2|110
1617105340000|2021-03-30 11:55:40|6392|6389.2|6392.9|6390.1|6393.5|6390.7|6392|6389.2|35
1617105350000|2021-03-30 11:55:50|6392.5|6389.7|6392.5|6389.7|6393|6390.2|6392.5|6389.7|1
1617105360000|2021-03-30 11:56:00|6392|6389.2|6392|6389.2|6393|6390.2|6391|6388.2|87
1617105370000|2021-03-30 11:56:10|6393|6390.2|6393.5|6390.7|6394|6391.2|6393|6390.2|4
1617105380000|2021-03-30 11:56:20|6393|6390.2|6392.5|6389.7|6393|6390.2|6389|6386.2|100
1617105390000|2021-03-30 11:56:30|6392|6389.2|6392.5|6389.7|6393|6390.2|6392|6389.2|87
1617105400000|2021-03-30 11:56:40|6392.9|6390.1|6394|6391.2|6395|6392.2|6392.9|6390.1|40
1617105410000|2021-03-30 11:56:50|6393|6390.2|6394|6391.2|6394|6391.2|6393|6390.2|19
1617105420000|2021-03-30 11:57:00|6394.5|6391.7|6395|6392.2|6395|6392.2|6394.5|6391.7|30
1617105430000|2021-03-30 11:57:10|6396|6393.2|6398|6395.2|6399.5|6396.7|6396|6393.2|65
1617105440000|2021-03-30 11:57:20|6397|6394.2|6399|6396.2|6399|6396.2|6397|6394.2|38
1617105450000|2021-03-30 11:57:30|6397.5|6394.7|6398.5|6395.7|6399.5|6396.7|6396|6393.2|58
1617105460000|2021-03-30 11:57:40|6398|6395.2|6397|6394.2|6398.5|6395.7|6397|6394.2|42
1617105470000|2021-03-30 11:57:50|6397.5|6394.7|6397.5|6394.7|6398|6395.2|6397.5|6394.7|11
1617105480000|2021-03-30 11:58:00|6397|6394.2|6398|6395.2|6398|6395.2|6394.5|6391.7|141
1617105490000|2021-03-30 11:58:10|||||||||89
1617105500000|2021-03-30 11:58:20|6397.9|6395.1|6396.4|6393.6|6397.9|6395.1|6396|6393.2|20
1617105510000|2021-03-30 11:58:30|6396|6393.2|6397.9|6395.1|6397.9|6395.1|6396|6393.2|59
1617105520000|2021-03-30 11:58:40|6397.4|6394.6|6395|6392.2|6397.4|6394.6|6395|6392.2|28
1617105530000|2021-03-30 11:58:50|6395.9|6393.1|6395.9|6393.1|6396|6393.2|6395.9|6393.1|9
1617105540000|2021-03-30 11:59:00|6396|6393.2|6394.5|6391.7|6396|6393.2|6394|6391.2|102
1617105570000|2021-03-30 11:59:30|6394.4|6391.6|6394.9|6392.1|6394.9|6392.1|6394|6391.2|26
1617105580000|2021-03-30 11:59:40|6396|6393.2|6394|6391.2|6396|6393.2|6393.9|6391.1|94
1617105590000|2021-03-30 11:59:50|6392.5|6389.7|6393.5|6390.7|6393.5|6390.7|6390.5|6387.7|79
1617105600000|2021-03-30 12:00:00|6393|6390.2|6389.4|6386.6|6393|6390.2|6388|6385.2|63
1617105610000|2021-03-30 12:00:10|6389|6386.2|6390.9|6388.1|6391.9|6389.1|6388.5|6385.7|138
1617105620000|2021-03-30 12:00:20|6391.9|6389.1|6391.4|6388.6|6391.9|6389.1|6390.9|6388.1|23
1617105630000|2021-03-30 12:00:30|6391.9|6389.1|6391.4|6388.6|6391.9|6389.1|6391|6388.2|22
1617105640000|2021-03-30 12:00:40|6391|6388.2|6394|6391.2|6395.9|6393.1|6391|6388.2|53
1617105650000|2021-03-30 12:00:50|6395|6392.2|6394.4|6391.6|6395|6392.2|6394.4|6391.6|4
1617105660000|2021-03-30 12:01:00|6394.5|6391.7|6394.5|6391.7|6395|6392.2|6393|6390.2|26
1617105670000|2021-03-30 12:01:10|6394.4|6391.6|6394.4|6391.6|6394.9|6392.1|6394.4|6391.6|15
1617105680000|2021-03-30 12:01:20|6394|6391.2|6394.5|6391.7|6394.5|6391.7|6392.5|6389.7|21
1617105690000|2021-03-30 12:01:30|6394.4|6391.6|6397|6394.2|6397|6394.2|6394|6391.2|80
1617105700000|2021-03-30 12:01:40|6396.4|6393.6|6396.4|6393.6|6397|6394.2|6396|6393.2|102
1617105710000|2021-03-30 12:01:50|6396|6393.2|6397.4|6394.6|6397.4|6394.6|6395.9|6393.1|84
1617105720000|2021-03-30 12:02:00|6397.5|6394.7|6397|6394.2|6398|6395.2|6397|6394.2|59
1617105730000|2021-03-30 12:02:10|6396.9|6394.1|6396.9|6394.1|6396.9|6394.1|6395.9|6393.1|14
1617105740000|2021-03-30 12:02:20|6397.9|6395.1|6398|6395.2|6398|6395.2|6396.9|6394.1|80
1617105750000|2021-03-30 12:02:30|6399.9|6397.1|6401.9|6399.1|6403|6400.2|6399.9|6397.1|260
1617105760000|2021-03-30 12:02:40|6401.4|6398.6|6403.4|6400.6|6404.4|6401.6|6401.4|6398.6|113
1617105770000|2021-03-30 12:02:50|6403.9|6401.1|6404.4|6401.6|6404.9|6402.1|6403.4|6400.6|97
1617105780000|2021-03-30 12:03:00|6404.9|6402.1|6404.4|6401.6|6404.9|6402.1|6403.9|6401.1|68
1617105790000|2021-03-30 12:03:10|6404.9|6402.1|6404.4|6401.6|6404.9|6402.1|6403.9|6401.1|50
1617105800000|2021-03-30 12:03:20|6405.4|6402.6|6403.9|6401.1|6405.4|6402.6|6402.9|6400.1|60
1617105810000|2021-03-30 12:03:30|6403.4|6400.6|6402.4|6399.6|6403.4|6400.6|6402|6399.2|35
1617105820000|2021-03-30 12:03:40|6403.4|6400.6|6403.4|6400.6|6404.4|6401.6|6402.9|6400.1|15
1617105830000|2021-03-30 12:03:50|6402.9|6400.1|6402.9|6400.1|6403.9|6401.1|6402.9|6400.1|34
1617105840000|2021-03-30 12:04:00|6403|6400.2|6399.4|6396.6|6403.4|6400.6|6399.4|6396.6|39
1617105850000|2021-03-30 12:04:10|6399.5|6396.7|6400.4|6397.6|6401.9|6399.1|6399.5|6396.7|19
1617105860000|2021-03-30 12:04:20|6401|6398.2|6401.4|6398.6|6401.9|6399.1|6401|6398.2|16
1617105870000|2021-03-30 12:04:30|6401|6398.2|6401.4|6398.6|6401.9|6399.1|6400.4|6397.6|20
1617105880000|2021-03-30 12:04:40|6401.9|6399.1|6403.9|6401.1|6404.4|6401.6|6401.4|6398.6|104
1617105890000|2021-03-30 12:04:50|6404.9|6402.1|6404.9|6402.1|6405.9|6403.1|6403.4|6400.6|24
1617105900000|2021-03-30 12:05:00|6404.4|6401.6|6404.9|6402.1|6404.9|6402.1|6403.4|6400.6|99
1617105910000|2021-03-30 12:05:10|6403.9|6401.1|6400.9|6398.1|6403.9|6401.1|6399.5|6396.7|84
1617105920000|2021-03-30 12:05:20|6399.9|6397.1|6401.4|6398.6|6401.4|6398.6|6398.9|6396.1|29
1617105930000|2021-03-30 12:05:30|6401.9|6399.1|6401.4|6398.6|6401.9|6399.1|6401.4|6398.6|11
1617105940000|2021-03-30 12:05:40|6401.9|6399.1|6402.4|6399.6|6402.4|6399.6|6401.4|6398.6|2
1617105950000|2021-03-30 12:05:50|6401.9|6399.1|6402.9|6400.1|6402.9|6400.1|6400.4|6397.6|9
1617105960000|2021-03-30 12:06:00|6402.4|6399.6|6406.4|6403.6|6407.4|6404.6|6402.4|6399.6|370
1617105970000|2021-03-30 12:06:10|6406.9|6404.1|6406.9|6404.1|6408.4|6405.6|6406.9|6404.1|195
1617105980000|2021-03-30 12:06:20|6406.4|6403.6|6406.9|6404.1|6407.9|6405.1|6406.4|6403.6|26
1617105990000|2021-03-30 12:06:30|6407.4|6404.6|6406.4|6403.6|6407.9|6405.1|6405.4|6402.6|63
1617106000000|2021-03-30 12:06:40|6406.9|6404.1|6409.4|6406.6|6409.4|6406.6|6405.9|6403.1|57
1617106010000|2021-03-30 12:06:50|6409.9|6407.1|6409.9|6407.1|6411.9|6409.1|6407.9|6405.1|53
1617106020000|2021-03-30 12:07:00|6409.4|6406.6|6409.9|6407.1|6410.9|6408.1|6409.4|6406.6|8
1617106030000|2021-03-30 12:07:10|6408.9|6406.1|6408.9|6406.1|6409.4|6406.6|6408.9|6406.1|55
1617106040000|2021-03-30 12:07:20|6410.4|6407.6|6411.4|6408.6|6411.9|6409.1|6410.4|6407.6|30
1617106050000|2021-03-30 12:07:30|6411.9|6409.1|6413.4|6410.6|6413.4|6410.6|6411.4|6408.6|7
1617106060000|2021-03-30 12:07:40|6412.9|6410.1|6411.4|6408.6|6412.9|6410.1|6410.4|6407.6|187
1617106070000|2021-03-30 12:07:50|6411.9|6409.1|6411.9|6409.1|6411.9|6409.1|6410.9|6408.1|4
1617106080000|2021-03-30 12:08:00|6411.4|6408.6|6410.4|6407.6|6411.4|6408.6|6410.4|6407.6|5
1617106090000|2021-03-30 12:08:10|6410.9|6408.1|6409.4|6406.6|6410.9|6408.1|6409.4|6406.6|11
1617106100000|2021-03-30 12:08:20|6409.9|6407.1|6409.4|6406.6|6409.9|6407.1|6409.4|6406.6|3
1617106110000|2021-03-30 12:08:30|6408.9|6406.1|6409.9|6407.1|6410.4|6407.6|6407.9|6405.1|82
1617106120000|2021-03-30 12:08:40|6410.4|6407.6|6410.9|6408.1|6411.9|6409.1|6410.4|6407.6|6
1617106130000|2021-03-30 12:08:50|6409.9|6407.1|6410.4|6407.6|6410.4|6407.6|6409.4|6406.6|24
1617106140000|2021-03-30 12:09:00|||||||||3
1617106150000|2021-03-30 12:09:10|6411.4|6408.6|6410.9|6408.1|6411.4|6408.6|6410.9|6408.1|34
1617106160000|2021-03-30 12:09:20|||||||||2
1617106170000|2021-03-30 12:09:30|6412.4|6409.6|6411.9|6409.1|6413.4|6410.6|6411.9|6409.1|17
1617106180000|2021-03-30 12:09:40|6412.9|6410.1|6413.4|6410.6|6413.4|6410.6|6412.4|6409.6|150
1617106190000|2021-03-30 12:09:50|6413.9|6411.1|6415.9|6413.1|6416.9|6414.1|6413.9|6411.1|55
1617106200000|2021-03-30 12:10:00|6415.4|6412.6|6416.4|6413.6|6416.9|6414.1|6414.4|6411.6|77
1617106210000|2021-03-30 12:10:10|6415.9|6413.1|6414.4|6411.6|6415.9|6413.1|6413.9|6411.1|150
1617106220000|2021-03-30 12:10:20|6414.9|6412.1|6413.4|6410.6|6414.9|6412.1|6413.4|6410.6|35
1617106230000|2021-03-30 12:10:30|6412.9|6410.1|6414.4|6411.6|6414.4|6411.6|6411.4|6408.6|85
1617106240000|2021-03-30 12:10:40|6414.9|6412.1|6414.4|6411.6|6414.9|6412.1|6413.9|6411.1|41
1617106250000|2021-03-30 12:10:50|6414.9|6412.1|6416.9|6414.1|6416.9|6414.1|6414.9|6412.1|88
1617106260000|2021-03-30 12:11:00|6417.4|6414.6|6415.4|6412.6|6418.9|6416.1|6413.9|6411.1|132
1617106270000|2021-03-30 12:11:10|6415.9|6413.1|6415.9|6413.1|6415.9|6413.1|6414.9|6412.1|13
1617106280000|2021-03-30 12:11:20|6417.4|6414.6|6417.4|6414.6|6417.9|6415.1|6417.4|6414.6|46
1617106290000|2021-03-30 12:11:30|6416.9|6414.1|6418.9|6416.1|6418.9|6416.1|6416.9|6414.1|11
1617106300000|2021-03-30 12:11:40|6419.4|6416.6|6420.4|6417.6|6420.9|6418.1|6418.9|6416.1|137
1617106310000|2021-03-30 12:11:50|6418.9|6416.1|6419.4|6416.6|6420.4|6417.6|6418.4|6415.6|7
1617106320000|2021-03-30 12:12:00|6419.9|6417.1|6417.9|6415.1|6419.9|6417.1|6417.9|6415.1|299
1617106330000|2021-03-30 12:12:10|6417.4|6414.6|6416.9|6414.1|6417.4|6414.6|6415.9|6413.1|30
1617106340000|2021-03-30 12:12:20|6416.4|6413.6|6418.9|6416.1|6418.9|6416.1|6416.4|6413.6|61
1617106350000|2021-03-30 12:12:30|6418.4|6415.6|6417.9|6415.1|6418.9|6416.1|6417.9|6415.1|3
1617106360000|2021-03-30 12:12:40|6416.9|6414.1|6416.4|6413.6|6416.9|6414.1|6416.4|6413.6|15
1617106370000|2021-03-30 12:12:50|6416.9|6414.1|6416.9|6414.1|6416.9|6414.1|6416.4|6413.6|2
1617106380000|2021-03-30 12:13:00|6417.9|6415.1|6413.4|6410.6|6417.9|6415.1|6413.4|6410.6|22
1617106390000|2021-03-30 12:13:10|6412.9|6410.1|6408.9|6406.1|6412.9|6410.1|6408.4|6405.6|88
1617106400000|2021-03-30 12:13:20|6409.4|6406.6|6409.4|6406.6|6409.9|6407.1|6408.4|6405.6|63
1617106410000|2021-03-30 12:13:30|6409.9|6407.1|6407.4|6404.6|6410.9|6408.1|6407.4|6404.6|10
1617106420000|2021-03-30 12:13:40|6406.9|6404.1|6408.4|6405.6|6408.4|6405.6|6406.9|6404.1|8
1617106430000|2021-03-30 12:13:50|6407.9|6405.1|6406.9|6404.1|6407.9|6405.1|6406.9|6404.1|13
1617106440000|2021-03-30 12:14:00|6407.4|6404.6|6404.4|6401.6|6407.4|6404.6|6404.4|6401.6|14
1617106450000|2021-03-30 12:14:10|6402.9|6400.1|6402.4|6399.6|6403.4|6400.6|6400.9|6398.1|141
1617106460000|2021-03-30 12:14:20|6401.9|6399.1|6402.4|6399.6|6402.9|6400.1|6401.4|6398.6|7
1617106470000|2021-03-30 12:14:30|6401.9|6399.1|6399.9|6397.1|6401.9|6399.1|6395.4|6392.6|197
1617106480000|2021-03-30 12:14:40|6400.9|6398.1|6401.4|6398.6|6402.4|6399.6|6399.9|6397.1|59
1617106490000|2021-03-30 12:14:50|6401.9|6399.1|6400.4|6397.6|6402.9|6400.1|6398.9|6396.1|59
1617106500000|2021-03-30 12:15:00|6399.9|6397.1|6396.4|6393.6|6399.9|6397.1|6394.9|6392.1|73
1617106510000|2021-03-30 12:15:10|6396.9|6394.1|6398.9|6396.1|6399.4|6396.6|6396.9|6394.1|15
1617106520000|2021-03-30 12:15:20|6397.9|6395.1|6399.4|6396.6|6399.4|6396.6|6396.9|6394.1|56
1617106530000|2021-03-30 12:15:30|6399.9|6397.1|6399.4|6396.6|6400.9|6398.1|6399.4|6396.6|39
1617106540000|2021-03-30 12:15:40|6399.9|6397.1|6401.9|6399.1|6402.9|6400.1|6399.9|6397.1|151
1617106550000|2021-03-30 12:15:50|6402.9|6400.1|6403.9|6401.1|6404.4|6401.6|6402.4|6399.6|34
1617106560000|2021-03-30 12:16:00|6404.9|6402.1|6408.4|6405.6|6409.9|6407.1|6404.9|6402.1|77
1617106570000|2021-03-30 12:16:10|6409.9|6407.1|6407.9|6405.1|6409.9|6407.1|6407.9|6405.1|59
1617106580000|2021-03-30 12:16:20|6406.9|6404.1|6406.9|6404.1|6408.4|6405.6|6406.4|6403.6|55
1617106590000|2021-03-30 12:16:30|6407.9|6405.1|6407.4|6404.6|6408.4|6405.6|6407.4|6404.6|8
1617106600000|2021-03-30 12:16:40|6407.9|6405.1|6403.9|6401.1|6407.9|6405.1|6402.9|6400.1|94
1617106610000|2021-03-30 12:16:50|6404.4|6401.6|6404.9|6402.1|6404.9|6402.1|6403.9|6401.1|19
1617106620000|2021-03-30 12:17:00|6405.4|6402.6|6406.4|6403.6|6408.4|6405.6|6405.4|6402.6|205
1617106630000|2021-03-30 12:17:10|6405.9|6403.1|6406.4|6403.6|6406.4|6403.6|6405.9|6403.1|5
1617106640000|2021-03-30 12:17:20|6406.9|6404.1|6404.4|6401.6|6407.4|6404.6|6403.9|6401.1|119
1617106650000|2021-03-30 12:17:30|||||||||7
1617106660000|2021-03-30 12:17:40|6404.9|6402.1|6405.4|6402.6|6405.4|6402.6|6404.9|6402.1|9
1617106670000|2021-03-30 12:17:50|6405.9|6403.1|6406.4|6403.6|6407.4|6404.6|6405.9|6403.1|20
1617106680000|2021-03-30 12:18:00|6406.9|6404.1|6410.4|6407.6|6410.4|6407.6|6406.9|6404.1|37
1617106690000|2021-03-30 12:18:10|6410.9|6408.1|6409.4|6406.6|6411.9|6409.1|6409.4|6406.6|21
1617106700000|2021-03-30 12:18:20|6409.9|6407.1|6409.9|6407.1|6410.9|6408.1|6409.9|6407.1|6
1617106710000|2021-03-30 12:18:30|6410.4|6407.6|6411.9|6409.1|6412.4|6409.6|6409.9|6407.1|25
1617106720000|2021-03-30 12:18:40|6411.4|6408.6|6410.9|6408.1|6411.9|6409.1|6410.9|6408.1|5
1617106730000|2021-03-30 12:18:50|6410.4|6407.6|6409.9|6407.1|6410.9|6408.1|6409.9|6407.1|41
1617106740000|2021-03-30 12:19:00|6407.4|6404.6|6407.4|6404.6|6408.4|6405.6|6406.4|6403.6|15
1617106750000|2021-03-30 12:19:10|6406.9|6404.1|6407.4|6404.6|6408.4|6405.6|6406.9|6404.1|8
1617106760000|2021-03-30 12:19:20|6407.9|6405.1|6409.4|6406.6|6409.4|6406.6|6407.9|6405.1|14
1617106770000|2021-03-30 12:19:30|6408.9|6406.1|6409.9|6407.1|6411.4|6408.6|6408.9|6406.1|65
1617106780000|2021-03-30 12:19:40|6410.9|6408.1|6411.9|6409.1|6412.4|6409.6|6409.9|6407.1|69
1617106790000|2021-03-30 12:19:50|6412.4|6409.6|6411.4|6408.6|6413.4|6410.6|6411.4|6408.6|31
1617106800000|2021-03-30 12:20:00|6410.9|6408.1|6414.9|6412.1|6414.9|6412.1|6410.9|6408.1|56
1617106810000|2021-03-30 12:20:10|6415.4|6412.6|6414.9|6412.1|6415.9|6413.1|6414.4|6411.6|29
1617106820000|2021-03-30 12:20:20|6415.9|6413.1|6417.4|6414.6|6417.9|6415.1|6415.4|6412.6|23
1617106830000|2021-03-30 12:20:30|6416.9|6414.1|6416.9|6414.1|6418.9|6416.1|6416.9|6414.1|134
1617106840000|2021-03-30 12:20:40|6415.9|6413.1|6411.9|6409.1|6415.9|6413.1|6410.9|6408.1|27
1617106850000|2021-03-30 12:20:50|6412.4|6409.6|6413.4|6410.6|6413.9|6411.1|6412.4|6409.6|23
1617106860000|2021-03-30 12:21:00|6412.9|6410.1|6415.4|6412.6|6416.9|6414.1|6412.9|6410.1|32
1617106870000|2021-03-30 12:21:10|6416.4|6413.6|6416.4|6413.6|6416.9|6414.1|6415.9|6413.1|54
1617106880000|2021-03-30 12:21:20|6416.9|6414.1|6414.9|6412.1|6417.4|6414.6|6414.4|6411.6|29
1617106890000|2021-03-30 12:21:30|6414.4|6411.6|6417.4|6414.6|6417.9|6415.1|6414.4|6411.6|60
1617106900000|2021-03-30 12:21:40|6417.9|6415.1|6417.4|6414.6|6418.4|6415.6|6417.4|6414.6|28
1617106910000|2021-03-30 12:21:50|6416.9|6414.1|6416.4|6413.6|6416.9|6414.1|6414.4|6411.6|37
1617106920000|2021-03-30 12:22:00|6416.9|6414.1|6416.4|6413.6|6416.9|6414.1|6415.9|6413.1|3
1617106930000|2021-03-30 12:22:10|6416.9|6414.1|6415.4|6412.6|6416.9|6414.1|6415.4|6412.6|29
1617106940000|2021-03-30 12:22:20|6415.9|6413.1|6415.9|6413.1|6416.9|6414.1|6415.9|6413.1|4
1617106950000|2021-03-30 12:22:30|6416.4|6413.6|6416.4|6413.6|6416.9|6414.1|6415.9|6413.1|6
1617106960000|2021-03-30 12:22:40|6415.9|6413.1|6415.4|6412.6|6415.9|6413.1|6414.9|6412.1|15
1617106970000|2021-03-30 12:22:50|6414.4|6411.6|6414.4|6411.6|6414.4|6411.6|6412.4|6409.6|17
1617106980000|2021-03-30 12:23:00|6413.4|6410.6|6412.9|6410.1|6413.4|6410.6|6411.9|6409.1|9
1617106990000|2021-03-30 12:23:10|6413.9|6411.1|6413.4|6410.6|6414.4|6411.6|6413.4|6410.6|5
1617107000000|2021-03-30 12:23:20|6412.9|6410.1|6413.4|6410.6|6413.4|6410.6|6411.9|6409.1|12
1617107010000|2021-03-30 12:23:30|6412.9|6410.1|6412.4|6409.6|6413.9|6411.1|6412.4|6409.6|22
1617107020000|2021-03-30 12:23:40|6411.4|6408.6|6412.9|6410.1|6412.9|6410.1|6409.9|6407.1|57
1617107030000|2021-03-30 12:23:50|6412.4|6409.6|6413.4|6410.6|6413.9|6411.1|6412.4|6409.6|13
1617107040000|2021-03-30 12:24:00|6412.9|6410.1|6414.9|6412.1|6414.9|6412.1|6412.9|6410.1|15
1617107050000|2021-03-30 12:24:10|6413.9|6411.1|6413.9|6411.1|6414.9|6412.1|6413.4|6410.6|14
1617107060000|2021-03-30 12:24:20|6413.4|6410.6|6415.4|6412.6|6415.4|6412.6|6413.4|6410.6|54
1617107070000|2021-03-30 12:24:30|6415.9|6413.1|6415.9|6413.1|6416.9|6414.1|6414.9|6412.1|41
1617107080000|2021-03-30 12:24:40|6415.4|6412.6|6416.4|6413.6|6416.9|6414.1|6414.9|6412.1|18
1617107090000|2021-03-30 12:24:50|6415.9|6413.1|6417.4|6414.6|6417.4|6414.6|6415.9|6413.1|15
1617107100000|2021-03-30 12:25:00|6417.9|6415.1|6420.4|6417.6|6420.4|6417.6|6416.9|6414.1|50
1617107110000|2021-03-30 12:25:10|6421.4|6418.6|6420.9|6418.1|6421.9|6419.1|6419.9|6417.1|52
1617107120000|2021-03-30 12:25:20|6421.4|6418.6|6421.4|6418.6|6422.4|6419.6|6420.9|6418.1|67
1617107130000|2021-03-30 12:25:30|6420.9|6418.1|6421.4|6418.6|6421.9|6419.1|6420.9|6418.1|14
1617107140000|2021-03-30 12:25:40|6420.9|6418.1|6417.9|6415.1|6420.9|6418.1|6417.9|6415.1|49
1617107150000|2021-03-30 12:25:50|6418.4|6415.6|6425.4|6422.6|6425.9|6423.1|6418.4|6415.6|221
1617107160000|2021-03-30 12:26:00|6426.4|6423.6|6425.9|6423.1|6427.4|6424.6|6425.9|6423.1|40
1617107170000|2021-03-30 12:26:10|6425.4|6422.6|6423.4|6420.6|6425.4|6422.6|6422.9|6420.1|38
1617107180000|2021-03-30 12:26:20|6422.9|6420.1|6421.4|6418.6|6422.9|6420.1|6420.4|6417.6|17
1617107190000|2021-03-30 12:26:30|6420.4|6417.6|6421.4|6418.6|6421.4|6418.6|6419.9|6417.1|22
1617107200000|2021-03-30 12:26:40|6422.9|6420.1|6423.4|6420.6|6424.9|6422.1|6422.9|6420.1|71
1617107210000|2021-03-30 12:26:50|6423.9|6421.1|6425.9|6423.1|6425.9|6423.1|6423.4|6420.6|13
1617107220000|2021-03-30 12:27:00|6425.4|6422.6|6427.9|6425.1|6428.4|6425.6|6424.9|6422.1|55
1617107230000|2021-03-30 12:27:10|6427.4|6424.6|6427.4|6424.6|6428.4|6425.6|6425.9|6423.1|23
1617107240000|2021-03-30 12:27:20|6427.9|6425.1|6426.4|6423.6|6427.9|6425.1|6426.4|6423.6|37
1617107250000|2021-03-30 12:27:30|6426.9|6424.1|6426.9|6424.1|6427.9|6425.1|6426.9|6424.1|17
1617107260000|2021-03-30 12:27:40|6427.9|6425.1|6427.4|6424.6|6427.9|6425.1|6426.9|6424.1|6
1617107270000|2021-03-30 12:27:50|6426.9|6424.1|6427.4|6424.6|6429.4|6426.6|6426.9|6424.1|27
1617107280000|2021-03-30 12:28:00|6426.9|6424.1|6425.4|6422.6|6427.4|6424.6|6424.4|6421.6|58
1617107290000|2021-03-30 12:28:10|6425.9|6423.1|6424.4|6421.6|6426.9|6424.1|6423.9|6421.1|124
1617107300000|2021-03-30 12:28:20|6423.9|6421.1|6423.9|6421.1|6425.4|6422.6|6422.9|6420.1|71
1617107310000|2021-03-30 12:28:30|6423.4|6420.6|6423.4|6420.6|6424.4|6421.6|6422.9|6420.1|53
1617107320000|2021-03-30 12:28:40|6423.9|6421.1|6422.9|6420.1|6423.9|6421.1|6422.9|6420.1|21
1617107330000|2021-03-30 12:28:50|6421.4|6418.6|6425.4|6422.6|6425.4|6422.6|6421.4|6418.6|108
1617107340000|2021-03-30 12:29:00|6425.9|6423.1|6426.9|6424.1|6427.4|6424.6|6424.4|6421.6|90
1617107350000|2021-03-30 12:29:10|6426.8|6424|6424.4|6421.6|6426.8|6424|6424.4|6421.6|34
1617107360000|2021-03-30 12:29:20|6425.4|6422.6|6427.4|6424.6|6427.4|6424.6|6425.4|6422.6|2
1617107370000|2021-03-30 12:29:30|6427.3|6424.5|6427.4|6424.6|6427.9|6425.1|6425.9|6423.1|11
1617107380000|2021-03-30 12:29:40|6426.9|6424.1|6427.4|6424.6|6427.4|6424.6|6426.9|6424.1|2
1617107390000|2021-03-30 12:29:50|6427.9|6425.1|6426.9|6424.1|6427.9|6425.1|6426.9|6424.1|56
1617107400000|2021-03-30 12:30:00|6426.4|6423.6|6424.4|6421.6|6426.9|6424.1|6424.4|6421.6|17
1617107410000|2021-03-30 12:30:10|6423.9|6421.1|6428.4|6425.6|6428.9|6426.1|6423.4|6420.6|268
1617107420000|2021-03-30 12:30:20|6427.4|6424.6|6427.4|6424.6|6428.8|6426|6427.4|6424.6|190
1617107430000|2021-03-30 12:30:30|6427.8|6425|6428.4|6425.6|6429.3|6426.5|6427.8|6425|16
1617107440000|2021-03-30 12:30:40|6428.8|6426|6428.4|6425.6|6429.8|6427|6427.9|6425.1|264
1617107450000|2021-03-30 12:30:50|6427.9|6425.1|6429.4|6426.6|6429.4|6426.6|6427.8|6425|47
1617107460000|2021-03-30 12:31:00|6429.8|6427|6429.8|6427|6429.8|6427|6429.8|6427|0
1617107470000|2021-03-30 12:31:10|6428.9|6426.1|6428.8|6426|6429.4|6426.6|6428.4|6425.6|6
1617107480000|2021-03-30 12:31:20|6428.4|6425.6|6427.8|6425|6428.8|6426|6427.8|6425|14
1617107490000|2021-03-30 12:31:30|6428.3|6425.5|6428.4|6425.6|6428.8|6426|6427.8|6425|2
1617107500000|2021-03-30 12:31:40|6428.8|6426|6428.4|6425.6|6429.8|6427|6428.4|6425.6|36
1617107510000|2021-03-30 12:31:50|6427.9|6425.1|6432.8|6430|6433.8|6431|6427.9|6425.1|126
1617107520000|2021-03-30 12:32:00|6432.3|6429.5|6434.9|6432.1|6434.9|6432.1|6431.9|6429.1|61
1617107530000|2021-03-30 12:32:10|6433.9|6431.1|6434.9|6432.1|6435.4|6432.6|6432.9|6430.1|23
1617107540000|2021-03-30 12:32:20|6434.8|6432|6434.9|6432.1|6434.9|6432.1|6433.9|6431.1|25
1617107550000|2021-03-30 12:32:30|6433.9|6431.1|6433.4|6430.6|6434.8|6432|6431.4|6428.6|180
1617107560000|2021-03-30 12:32:40|6434.4|6431.6|6432.9|6430.1|6434.4|6431.6|6432.9|6430.1|21
1617107570000|2021-03-30 12:32:50|6433.9|6431.1|6433.9|6431.1|6433.9|6431.1|6432.9|6430.1|8
1617107580000|2021-03-30 12:33:00|6432.4|6429.6|6428.4|6425.6|6432.4|6429.6|6427.9|6425.1|20
1617107590000|2021-03-30 12:33:10|6427.9|6425.1|6425.9|6423.1|6428.4|6425.6|6425.4|6422.6|29
1617107600000|2021-03-30 12:33:20|6425.4|6422.6|6423.4|6420.6|6425.9|6423.1|6423.4|6420.6|16
1617107610000|2021-03-30 12:33:30|6422.9|6420.1|6420.4|6417.6|6423.9|6421.1|6420.4|6417.6|49
1617107620000|2021-03-30 12:33:40|6419.9|6417.1|6420.4|6417.6|6421.9|6419.1|6419.9|6417.1|32
1617107630000|2021-03-30 12:33:50|6419.4|6416.6|6421.4|6418.6|6421.4|6418.6|6419.4|6416.6|37
1617107640000|2021-03-30 12:34:00|6422.4|6419.6|6419.4|6416.6|6422.9|6420.1|6419.4|6416.6|188
1617107650000|2021-03-30 12:34:10|6418.4|6415.6|6416.4|6413.6|6418.9|6416.1|6415.4|6412.6|37
1617107660000|2021-03-30 12:34:20|6415.4|6412.6|6416.4|6413.6|6417.9|6415.1|6415.4|6412.6|26
1617107670000|2021-03-30 12:34:30|6416.9|6414.1|6418.4|6415.6|6418.4|6415.6|6416.9|6414.1|4
1617107680000|2021-03-30 12:34:40|6418.9|6416.1|6418.4|6415.6|6420.4|6417.6|6418.4|6415.6|29
1617107690000|2021-03-30 12:34:50|6418.9|6416.1|6420.8|6418|6420.8|6418|6418.9|6416.1|10
1617107700000|2021-03-30 12:35:00|6420.9|6418.1|6421.4|6418.6|6422.9|6420.1|6418.9|6416.1|106
1617107710000|2021-03-30 12:35:10|6420.9|6418.1|6421.4|6418.6|6422.9|6420.1|6420.9|6418.1|80
1617107720000|2021-03-30 12:35:20|6420.9|6418.1|6418.4|6415.6|6420.9|6418.1|6417.9|6415.1|28
1617107730000|2021-03-30 12:35:30|6419.4|6416.6|6418.4|6415.6|6419.9|6417.1|6418.4|6415.6|23
1617107740000|2021-03-30 12:35:40|6418.9|6416.1|6414.4|6411.6|6418.9|6416.1|6414.4|6411.6|27
1617107750000|2021-03-30 12:35:50|6414.9|6412.1|6414.9|6412.1|6415.9|6413.1|6413.9|6411.1|92
1617107760000|2021-03-30 12:36:00|6414.4|6411.6|6416.9|6414.1|6416.9|6414.1|6414.4|6411.6|19
1617107770000|2021-03-30 12:36:10|6417.4|6414.6|6421.4|6418.6|6421.9|6419.1|6416.9|6414.1|20
1617107780000|2021-03-30 12:36:20|6420.9|6418.1|6421.9|6419.1|6421.9|6419.1|6419.9|6417.1|19
1617107790000|2021-03-30 12:36:30|6422.4|6419.6|6421.4|6418.6|6423.4|6420.6|6420.4|6417.6|32
1617107800000|2021-03-30 12:36:40|6421.9|6419.1|6421.4|6418.6|6421.9|6419.1|6420.9|6418.1|7
1617107810000|2021-03-30 12:36:50|||||||||2
1617107820000|2021-03-30 12:37:00|6422.4|6419.6|6421.4|6418.6|6422.4|6419.6|6418.9|6416.1|25
1617107830000|2021-03-30 12:37:10|6422.4|6419.6|6420.9|6418.1|6422.4|6419.6|6420.9|6418.1|30
1617107840000|2021-03-30 12:37:20|6421.9|6419.1|6421.9|6419.1|6422.9|6420.1|6420.9|6418.1|29
1617107850000|2021-03-30 12:37:30|6422.4|6419.6|6422.9|6420.1|6425.4|6422.6|6422.4|6419.6|64
1617107860000|2021-03-30 12:37:40|6423.4|6420.6|6422.9|6420.1|6424.4|6421.6|6422.9|6420.1|2
1617107870000|2021-03-30 12:37:50|6424.4|6421.6|6424.4|6421.6|6426.4|6423.6|6422.9|6420.1|105
1617107880000|2021-03-30 12:38:00|6423.9|6421.1|6424.9|6422.1|6425.8|6423|6423.9|6421.1|31
1617107890000|2021-03-30 12:38:10|6425.3|6422.5|6426.9|6424.1|6427.8|6425|6425.3|6422.5|52
1617107900000|2021-03-30 12:38:20|6426.8|6424|6425.9|6423.1|6426.9|6424.1|6425.9|6423.1|19
1617107910000|2021-03-30 12:38:30|6424.4|6421.6|6422.4|6419.6|6424.9|6422.1|6422.4|6419.6|132
1617107920000|2021-03-30 12:38:40|6421.9|6419.1|6419.9|6417.1|6421.9|6419.1|6419.9|6417.1|20
1617107930000|2021-03-30 12:38:50|6420.4|6417.6|6419.4|6416.6|6420.9|6418.1|6417.9|6415.1|61
1617107940000|2021-03-30 12:39:00|6419.9|6417.1|6418.4|6415.6|6419.9|6417.1|6417.9|6415.1|11
1617107950000|2021-03-30 12:39:10|6419.4|6416.6|6418.9|6416.1|6419.4|6416.6|6418.9|6416.1|13
1617107960000|2021-03-30 12:39:20|6418.4|6415.6|6419.4|6416.6|6419.4|6416.6|6417.9|6415.1|4
1617107970000|2021-03-30 12:39:30|6418.9|6416.1|6417.9|6415.1|6419.9|6417.1|6417.9|6415.1|27
1617107980000|2021-03-30 12:39:40|6417.4|6414.6|6417.4|6414.6|6417.4|6414.6|6416.4|6413.6|16
1617107990000|2021-03-30 12:39:50|6417.9|6415.1|6417.4|6414.6|6417.9|6415.1|6417.4|6414.6|0
1617108000000|2021-03-30 12:40:00|6416.4|6413.6|6416.4|6413.6|6416.9|6414.1|6416.4|6413.6|2
1617108010000|2021-03-30 12:40:10|6415.9|6413.1|6416.4|6413.6|6416.4|6413.6|6414.9|6412.1|3
1617108020000|2021-03-30 12:40:20|6415.4|6412.6|6415.9|6413.1|6415.9|6413.1|6415.4|6412.6|213
1617108030000|2021-03-30 12:40:30|6414.9|6412.1|6411.9|6409.1|6414.9|6412.1|6411.9|6409.1|54
1617108040000|2021-03-30 12:40:40|6412.4|6409.6|6410.9|6408.1|6412.9|6410.1|6409.9|6407.1|31
1617108050000|2021-03-30 12:40:50|6411.9|6409.1|6410.4|6407.6|6412.4|6409.6|6410.4|6407.6|78
1617108060000|2021-03-30 12:41:00|6410.9|6408.1|6410.4|6407.6|6411.4|6408.6|6410.4|6407.6|20
1617108070000|2021-03-30 12:41:10|6411.4|6408.6|6412.4|6409.6|6412.4|6409.6|6410.9|6408.1|22
1617108080000|2021-03-30 12:41:20|6411.9|6409.1|6411.9|6409.1|6412.9|6410.1|6411.9|6409.1|7
1617108090000|2021-03-30 12:41:30|6412.9|6410.1|6414.4|6411.6|6414.4|6411.6|6412.9|6410.1|24
1617108100000|2021-03-30 12:41:40|6414.9|6412.1|6417.4|6414.6|6417.9|6415.1|6413.9|6411.1|28
1617108110000|2021-03-30 12:41:50|6417.9|6415.1|6414.4|6411.6|6417.9|6415.1|6412.9|6410.1|258
1617108120000|2021-03-30 12:42:00|6414.9|6412.1|6415.4|6412.6|6415.9|6413.1|6413.9|6411.1|128
1617108130000|2021-03-30 12:42:10|6414.9|6412.1|6415.4|6412.6|6415.4|6412.6|6413.9|6411.1|18
1617108140000|2021-03-30 12:42:20|6415.9|6413.1|6415.4|6412.6|6416.9|6414.1|6415.4|6412.6|18
1617108150000|2021-03-30 12:42:30|6414.9|6412.1|6416.9|6414.1|6418.9|6416.1|6413.9|6411.1|14
1617108160000|2021-03-30 12:42:40|6417.4|6414.6|6418.4|6415.6|6418.9|6416.1|6417.4|6414.6|8
1617108170000|2021-03-30 12:42:50|6417.9|6415.1|6419.4|6416.6|6419.4|6416.6|6417.9|6415.1|3
1617108180000|2021-03-30 12:43:00|6418.9|6416.1|6422.9|6420.1|6422.9|6420.1|6418.9|6416.1|64
1617108190000|2021-03-30 12:43:10|6421.9|6419.1|6421.9|6419.1|6422.9|6420.1|6420.9|6418.1|18
1617108200000|2021-03-30 12:43:20|6421.4|6418.6|6420.4|6417.6|6421.4|6418.6|6420.4|6417.6|23
1617108210000|2021-03-30 12:43:30|6419.9|6417.1|6416.9|6414.1|6419.9|6417.1|6416.9|6414.1|13
1617108220000|2021-03-30 12:43:40|6417.4|6414.6|6417.4|6414.6|6417.4|6414.6|6416.9|6414.1|1
1617108230000|2021-03-30 12:43:50|6416.9|6414.1|6414.9|6412.1|6416.9|6414.1|6414.9|6412.1|10
1617108240000|2021-03-30 12:44:00|6415.4|6412.6|6414.9|6412.1|6415.9|6413.1|6413.9|6411.1|29
1617108250000|2021-03-30 12:44:10|6414.4|6411.6|6412.9|6410.1|6414.4|6411.6|6411.9|6409.1|109
1617108260000|2021-03-30 12:44:20|6412.4|6409.6|6413.4|6410.6|6413.9|6411.1|6412.4|6409.6|12
1617108270000|2021-03-30 12:44:30|6412.9|6410.1|6414.4|6411.6|6414.4|6411.6|6411.9|6409.1|113
1617108280000|2021-03-30 12:44:40|6414.9|6412.1|6416.9|6414.1|6416.9|6414.1|6414.9|6412.1|8
1617108290000|2021-03-30 12:44:50|6416.4|6413.6|6415.4|6412.6|6416.4|6413.6|6414.9|6412.1|6
1617108300000|2021-03-30 12:45:00|6415.9|6413.1|6418.9|6416.1|6418.9|6416.1|6414.9|6412.1|14
1617108310000|2021-03-30 12:45:10|6419.4|6416.6|6414.4|6411.6|6419.4|6416.6|6414.4|6411.6|18
1617108320000|2021-03-30 12:45:20|6413.9|6411.1|6411.4|6408.6|6413.9|6411.1|6411.4|6408.6|81
1617108330000|2021-03-30 12:45:30|6410.9|6408.1|6409.4|6406.6|6410.9|6408.1|6408.4|6405.6|34
1617108340000|2021-03-30 12:45:40|6409.9|6407.1|6410.9|6408.1|6410.9|6408.1|6409.4|6406.6|22
1617108350000|2021-03-30 12:45:50|6410.4|6407.6|6409.4|6406.6|6410.4|6407.6|6409.4|6406.6|11
1617108360000|2021-03-30 12:46:00|6409.9|6407.1|6410.4|6407.6|6410.4|6407.6|6409.4|6406.6|8
1617108370000|2021-03-30 12:46:10|6410.9|6408.1|6409.4|6406.6|6410.9|6408.1|6408.4|6405.6|4
1617108380000|2021-03-30 12:46:20|6408.9|6406.1|6407.4|6404.6|6409.9|6407.1|6406.9|6404.1|72
1617108390000|2021-03-30 12:46:30|6407.9|6405.1|6408.4|6405.6|6408.9|6406.1|6407.9|6405.1|26
1617108400000|2021-03-30 12:46:40|6408.9|6406.1|6412.9|6410.1|6412.9|6410.1|6407.9|6405.1|87
1617108410000|2021-03-30 12:46:50|6413.9|6411.1|6416.4|6413.6|6416.4|6413.6|6413.9|6411.1|40
1617108420000|2021-03-30 12:47:00|6417.9|6415.1|6417.4|6414.6|6418.9|6416.1|6416.9|6414.1|70
1617108430000|2021-03-30 12:47:10|6416.9|6414.1|6418.4|6415.6|6419.4|6416.6|6416.9|6414.1|7
1617108440000|2021-03-30 12:47:20|6419.3|6416.5|6416.4|6413.6|6419.3|6416.5|6416.4|6413.6|53
1617108450000|2021-03-30 12:47:30|6415.9|6413.1|6420.4|6417.6|6420.9|6418.1|6415.9|6413.1|100
1617108460000|2021-03-30 12:47:40|6420.9|6418.1|6419.4|6416.6|6420.9|6418.1|6418.9|6416.1|6
1617108470000|2021-03-30 12:47:50|6420.4|6417.6|6417.9|6415.1|6420.4|6417.6|6417.9|6415.1|13
1617108480000|2021-03-30 12:48:00|6418.4|6415.6|6417.4|6414.6|6418.4|6415.6|6417.4|6414.6|4
1617108490000|2021-03-30 12:48:10|6417.9|6415.1|6417.4|6414.6|6417.9|6415.1|6417.4|6414.6|3
1617108500000|2021-03-30 12:48:20|6416.4|6413.6|6415.4|6412.6|6416.4|6413.6|6415.4|6412.6|2
1617108510000|2021-03-30 12:48:30|6415.9|6413.1|6414.9|6412.1|6417.4|6414.6|6414.9|6412.1|57
1617108520000|2021-03-30 12:48:40|6415.9|6413.1|6411.9|6409.1|6415.9|6413.1|6410.9|6408.1|50
1617108530000|2021-03-30 12:48:50|6411.4|6408.6|6411.4|6408.6|6411.4|6408.6|6409.9|6407.1|21
1617108540000|2021-03-30 12:49:00|6411.9|6409.1|6410.9|6408.1|6411.9|6409.1|6410.9|6408.1|3
1617108550000|2021-03-30 12:49:10|6411.4|6408.6|6409.4|6406.6|6411.4|6408.6|6408.9|6406.1|25
1617108560000|2021-03-30 12:49:20|6409.9|6407.1|6411.4|6408.6|6411.4|6408.6|6409.9|6407.1|81
1617108570000|2021-03-30 12:49:30|6410.9|6408.1|6410.9|6408.1|6411.4|6408.6|6410.9|6408.1|2
1617108580000|2021-03-30 12:49:40|6411.4|6408.6|6409.9|6407.1|6411.4|6408.6|6409.9|6407.1|75
1617108590000|2021-03-30 12:49:50|6410.4|6407.6|6411.4|6408.6|6412.3|6409.5|6410.4|6407.6|9
1617108600000|2021-03-30 12:50:00|6410.4|6407.6|6410.4|6407.6|6411.8|6409|6410.4|6407.6|40
1617108610000|2021-03-30 12:50:10|6410.9|6408.1|6411.4|6408.6|6411.4|6408.6|6410.9|6408.1|7
1617108620000|2021-03-30 12:50:20|6411.3|6408.5|6412.9|6410.1|6413.4|6410.6|6411.3|6408.5|10
1617108630000|2021-03-30 12:50:30|6412.8|6410|6411.9|6409.1|6412.8|6410|6411.4|6408.6|4
1617108640000|2021-03-30 12:50:40|6411.4|6408.6|6403.9|6401.1|6411.4|6408.6|6403.4|6400.6|234
1617108650000|2021-03-30 12:50:50|6404.4|6401.6|6398.9|6396.1|6404.4|6401.6|6398.4|6395.6|99
1617108660000|2021-03-30 12:51:00|6398.4|6395.6|6403.4|6400.6|6404.4|6401.6|6398.4|6395.6|27
1617108670000|2021-03-30 12:51:10|6402.9|6400.1|6403.4|6400.6|6404.4|6401.6|6402.9|6400.1|1
1617108680000|2021-03-30 12:51:20|6402.9|6400.1|6405.4|6402.6|6405.4|6402.6|6402.9|6400.1|6
1617108690000|2021-03-30 12:51:30|6405.8|6403|6407.4|6404.6|6408.9|6406.1|6405.8|6403|115
1617108700000|2021-03-30 12:51:40|6407.9|6405.1|6407.4|6404.6|6408.9|6406.1|6406.9|6404.1|33
1617108710000|2021-03-30 12:51:50|6406.9|6404.1|6408.4|6405.6|6409.9|6407.1|6406.9|6404.1|41
1617108720000|2021-03-30 12:52:00|6409.4|6406.6|6407.4|6404.6|6409.4|6406.6|6407.4|6404.6|16
1617108730000|2021-03-30 12:52:10|6406.9|6404.1|6406.9|6404.1|6406.9|6404.1|6405.4|6402.6|95
1617108740000|2021-03-30 12:52:20|6405.9|6403.1|6407.4|6404.6|6407.4|6404.6|6405.9|6403.1|12
1617108750000|2021-03-30 12:52:30|6406.9|6404.1|6408.4|6405.6|6408.4|6405.6|6406.4|6403.6|14
1617108760000|2021-03-30 12:52:40|6407.4|6404.6|6405.4|6402.6|6407.9|6405.1|6405.4|6402.6|21
1617108770000|2021-03-30 12:52:50|6406.9|6404.1|6406.9|6404.1|6407.4|6404.6|6406.4|6403.6|76
1617108780000|2021-03-30 12:53:00|6407.3|6404.5|6406.4|6403.6|6407.8|6405|6405.9|6403.1|77
1617108790000|2021-03-30 12:53:10|6405.4|6402.6|6405.4|6402.6|6405.4|6402.6|6404.9|6402.1|2
1617108800000|2021-03-30 12:53:20|6405.9|6403.1|6404.9|6402.1|6405.9|6403.1|6404.9|6402.1|5
1617108810000|2021-03-30 12:53:30|6405.4|6402.6|6403.4|6400.6|6405.9|6403.1|6403.4|6400.6|40
1617108820000|2021-03-30 12:53:40|6402.9|6400.1|6404.4|6401.6|6404.4|6401.6|6402.4|6399.6|20
1617108830000|2021-03-30 12:53:50|6403.9|6401.1|6404.4|6401.6|6405.4|6402.6|6403.4|6400.6|34
1617108840000|2021-03-30 12:54:00|6404.9|6402.1|6406.4|6403.6|6406.4|6403.6|6404.9|6402.1|17
1617108850000|2021-03-30 12:54:10|6405.9|6403.1|6401.9|6399.1|6405.9|6403.1|6401.9|6399.1|112
1617108860000|2021-03-30 12:54:20|6400.9|6398.1|6401.4|6398.6|6401.9|6399.1|6400.9|6398.1|53
1617108870000|2021-03-30 12:54:30|6400.4|6397.6|6399.9|6397.1|6400.4|6397.6|6399.4|6396.6|12
1617108880000|2021-03-30 12:54:40|6400.9|6398.1|6401.4|6398.6|6401.9|6399.1|6400.4|6397.6|55
1617108890000|2021-03-30 12:54:50|6400.9|6398.1|6400.4|6397.6|6402.9|6400.1|6400.4|6397.6|42
1617108900000|2021-03-30 12:55:00|6400.9|6398.1|6401.4|6398.6|6401.9|6399.1|6400.9|6398.1|21
1617108910000|2021-03-30 12:55:10|6401.9|6399.1|6401.4|6398.6|6402.9|6400.1|6400.9|6398.1|53
1617108920000|2021-03-30 12:55:20|6400.4|6397.6|6398.9|6396.1|6400.9|6398.1|6398.9|6396.1|19
1617108930000|2021-03-30 12:55:30|6399.4|6396.6|6399.9|6397.1|6399.9|6397.1|6398.4|6395.6|36
1617108940000|2021-03-30 12:55:40|6400.9|6398.1|6398.9|6396.1|6401.9|6399.1|6398.9|6396.1|130
1617108950000|2021-03-30 12:55:50|6397.9|6395.1|6396.9|6394.1|6397.9|6395.1|6393.9|6391.1|117
1617108960000|2021-03-30 12:56:00|6397.9|6395.1|6396.4|6393.6|6398.9|6396.1|6396.4|6393.6|67
1617108970000|2021-03-30 12:56:10|6396.9|6394.1|6397.4|6394.6|6398.9|6396.1|6396.4|6393.6|79
1617108980000|2021-03-30 12:56:20|6397.9|6395.1|6398.4|6395.6|6398.9|6396.1|6397.4|6394.6|7
1617108990000|2021-03-30 12:56:30|6398.9|6396.1|6396.9|6394.1|6398.9|6396.1|6396.9|6394.1|0
1617109000000|2021-03-30 12:56:40|6396.4|6393.6|6394.4|6391.6|6396.9|6394.1|6394.4|6391.6|33
1617109010000|2021-03-30 12:56:50|6393.9|6391.1|6394.9|6392.1|6394.9|6392.1|6393.9|6391.1|19
1617109020000|2021-03-30 12:57:00|6395.4|6392.6|6394.8|6392|6395.9|6393.1|6394.8|6392|48
1617109030000|2021-03-30 12:57:10|6395.4|6392.6|6396.8|6394|6397.3|6394.5|6394.9|6392.1|59
1617109040000|2021-03-30 12:57:20|6397.4|6394.6|6398.8|6396|6398.8|6396|6396.8|6394|20
1617109050000|2021-03-30 12:57:30|6398.9|6396.1|6402.3|6399.5|6402.3|6399.5|6398.8|6396|64
1617109060000|2021-03-30 12:57:40|6401.8|6399|6401.9|6399.1|6403.9|6401.1|6400.9|6398.1|42
1617109070000|2021-03-30 12:57:50|6401.8|6399|6400.3|6397.5|6402.4|6399.6|6399.9|6397.1|14
1617109080000|2021-03-30 12:58:00|6400.4|6397.6|6401.4|6398.6|6403.4|6400.6|6400.4|6397.6|85
1617109090000|2021-03-30 12:58:10|6401.8|6399|6399.8|6397|6402.8|6400|6399.8|6397|91
1617109100000|2021-03-30 12:58:20|6399.9|6397.1|6400.8|6398|6400.8|6398|6399.8|6397|4
1617109110000|2021-03-30 12:58:30|6401.8|6399|6397.4|6394.6|6401.8|6399|6397.4|6394.6|84
1617109120000|2021-03-30 12:58:40|6397.8|6395|6396.4|6393.6|6397.8|6395|6395.8|6393|50
1617109130000|2021-03-30 12:58:50|6395.9|6393.1|6394.8|6392|6395.9|6393.1|6393.9|6391.1|9
1617109140000|2021-03-30 12:59:00|6394.4|6391.6|6399.3|6396.5|6399.3|6396.5|6394.4|6391.6|42
1617109150000|2021-03-30 12:59:10|6399.8|6397|6403.4|6400.6|6403.8|6401|6398.9|6396.1|103
1617109160000|2021-03-30 12:59:20|6402.9|6400.1|6402.4|6399.6|6404.9|6402.1|6402.4|6399.6|57
1617109170000|2021-03-30 12:59:30|6401.9|6399.1|6395.8|6393|6401.9|6399.1|6395.4|6392.6|71
1617109180000|2021-03-30 12:59:40|6395.4|6392.6|6396.4|6393.6|6396.8|6394|6395.4|6392.6|37
1617109190000|2021-03-30 12:59:50|6396.8|6394|6398.3|6395.5|6399.4|6396.6|6396.8|6394|74
1617109200000|2021-03-30 13:00:00|6398.4|6395.6|6398.4|6395.6|6400.8|6398|6392.8|6390|157
1617109210000|2021-03-30 13:00:10|6398.3|6395.5|6403.3|6400.5|6405.8|6403|6397.9|6395.1|181
1617109220000|2021-03-30 13:00:20|6403.4|6400.6|6402.3|6399.5|6404.4|6401.6|6399.9|6397.1|22
1617109230000|2021-03-30 13:00:30|6402.4|6399.6|6402.4|6399.6|6403.8|6401|6400.8|6398|11
1617109240000|2021-03-30 13:00:40|6402.8|6400|6405.8|6403|6405.8|6403|6402.8|6400|24
1617109250000|2021-03-30 13:00:50|6405.4|6402.6|6398.4|6395.6|6405.9|6403.1|6397.9|6395.1|78
1617109260000|2021-03-30 13:01:00|6397.8|6395|6385.4|6382.6|6397.8|6395|6384.8|6382|289
1617109270000|2021-03-30 13:01:10|6385.3|6382.5|6377.4|6374.6|6385.3|6382.5|6374.4|6371.6|393
1617109280000|2021-03-30 13:01:20|6377.8|6375|6377.4|6374.6|6381.9|6379.1|6376.9|6374.1|503
1617109290000|2021-03-30 13:01:30|6377.9|6375.1|6377.4|6374.6|6381.4|6378.6|6375.9|6373.1|76
1617109300000|2021-03-30 13:01:40|6376.9|6374.1|6380.4|6377.6|6380.9|6378.1|6376.4|6373.6|49
1617109310000|2021-03-30 13:01:50|6379.4|6376.6|6377.4|6374.6|6379.4|6376.6|6372.9|6370.1|150
1617109320000|2021-03-30 13:02:00|6377.9|6375.1|6376.4|6373.6|6378.9|6376.1|6374.9|6372.1|43
1617109330000|2021-03-30 13:02:10|6376.9|6374.1|6382.4|6379.6|6382.4|6379.6|6376.4|6373.6|105
1617109340000|2021-03-30 13:02:20|6382.9|6380.1|6379.4|6376.6|6382.9|6380.1|6376.4|6373.6|139
1617109350000|2021-03-30 13:02:30|6379.5|6375.5|6378.4|6375.6|6381.9|6379.1|6377.4|6374.6|23
1617109360000|2021-03-30 13:02:40|6377.9|6375.1|6377.9|6375.1|6379.9|6377.1|6376.4|6373.6|28
1617109370000|2021-03-30 13:02:50|6378.9|6376.1|6378.9|6376.1|6379.9|6377.1|6377.9|6375.1|44
1617109380000|2021-03-30 13:03:00|6378.4|6375.6|6376.9|6374.1|6378.4|6375.6|6374.9|6372.1|36
1617109390000|2021-03-30 13:03:10|6377.9|6375.1|6380.4|6377.6|6382.4|6379.6|6377.9|6375.1|29
1617109400000|2021-03-30 13:03:20|6379.9|6377.1|6377.9|6375.1|6380.9|6378.1|6377.9|6375.1|25
1617109410000|2021-03-30 13:03:30|6377.8|6375|6372.9|6370.1|6377.8|6375|6371.4|6368.6|99
1617109420000|2021-03-30 13:03:40|6372.4|6369.6|6374.9|6372.1|6377.4|6374.6|6372.4|6369.6|65
1617109430000|2021-03-30 13:03:50|6373.9|6371.1|6377.4|6374.6|6377.4|6374.6|6373.4|6370.6|32
1617109440000|2021-03-30 13:04:00|6377.9|6375.1|6375.3|6372.5|6377.9|6375.1|6374.3|6371.5|15
1617109450000|2021-03-30 13:04:10|6375.4|6372.6|6380.3|6377.5|6380.3|6377.5|6373.9|6371.1|42
1617109460000|2021-03-30 13:04:20|6379.9|6377.1|6380.4|6377.6|6381.9|6379.1|6379.4|6376.6|14
1617109470000|2021-03-30 13:04:30|6380.3|6377.5|6379.3|6376.5|6383.3|6380.5|6378.9|6376.1|126
1617109480000|2021-03-30 13:04:40|6378.9|6376.1|6378.4|6375.6|6380.9|6378.1|6375.4|6372.6|64
1617109490000|2021-03-30 13:04:50|6377.9|6375.1|6375.4|6372.6|6377.9|6375.1|6373.9|6371.1|60
1617109500000|2021-03-30 13:05:00|6375.3|6372.5|6367.9|6365.1|6375.8|6373|6366.9|6364.1|224
1617109510000|2021-03-30 13:05:10|6368.3|6365.5|6366.9|6364.1|6368.9|6366.1|6365.9|6363.1|62
1617109520000|2021-03-30 13:05:20|6365.9|6363.1|6359.3|6356.5|6368.9|6366.1|6357.4|6354.6|455
1617109530000|2021-03-30 13:05:30|6359.4|6356.6|6367.3|6364.5|6368.9|6366.1|6358.9|6356.1|473
1617109540000|2021-03-30 13:05:40|6367.4|6364.6|6365.3|6362.5|6369.3|6366.5|6362.4|6359.6|292
1617109550000|2021-03-30 13:05:50|6365.4|6362.6|6366.3|6363.5|6367.9|6365.1|6364.4|6361.6|113
1617109560000|2021-03-30 13:06:00|6365.9|6363.1|6357.9|6355.1|6365.9|6363.1|6357.9|6355.1|244
1617109570000|2021-03-30 13:06:10|6356.9|6354.1|6359.9|6357.1|6359.9|6357.1|6355.9|6353.1|164
1617109580000|2021-03-30 13:06:20|6360.4|6357.6|6361.4|6358.6|6364.9|6362.1|6358.9|6356.1|163
1617109590000|2021-03-30 13:06:30|6360.9|6358.1|6360.4|6357.6|6361.4|6358.6|6358.9|6356.1|101
1617109600000|2021-03-30 13:06:40|6359.9|6357.1|6363.4|6360.6|6363.9|6361.1|6359.4|6356.6|46
1617109610000|2021-03-30 13:06:50|6362.9|6360.1|6363.9|6361.1|6364.4|6361.6|6359.9|6357.1|108
1617109620000|2021-03-30 13:07:00|6362.9|6360.1|6359.4|6356.6|6362.9|6360.1|6359.4|6356.6|149
1617109630000|2021-03-30 13:07:10|6359.9|6357.1|6355.4|6352.6|6360.9|6358.1|6349.9|6347.1|220
1617109640000|2021-03-30 13:07:20|6354.9|6352.1|6359.9|6357.1|6359.9|6357.1|6353.4|6350.6|107
1617109650000|2021-03-30 13:07:30|6359.4|6356.6|6359.9|6357.1|6363.8|6361|6357.9|6355.1|138
1617109660000|2021-03-30 13:07:40|6359.4|6356.6|6356.4|6353.6|6359.4|6356.6|6353.9|6351.1|57
1617109670000|2021-03-30 13:07:50|6356.9|6354.1|6359.9|6357.1|6362.8|6360|6356.4|6353.5|133
1617109680000|2021-03-30 13:08:00|6359.4|6356.6|6360.4|6357.6|6364.3|6361.5|6358.4|6355.6|157
1617109690000|2021-03-30 13:08:10|6360.9|6358.1|6360.4|6357.6|6364.3|6361.5|6360.4|6357.6|157
1617109700000|2021-03-30 13:08:20|6361.4|6358.6|6358.9|6356.1|6364.8|6362|6358.4|6355.6|93
1617109710000|2021-03-30 13:08:30|6359.4|6356.6|6352.4|6349.6|6360.3|6357.5|6352.4|6349.6|122
1617109720000|2021-03-30 13:08:40|6352.9|6350.1|6355.3|6352.5|6355.3|6352.5|6352.4|6349.6|65
1617109730000|2021-03-30 13:08:50|6355.9|6353.1|6359.4|6356.6|6359.9|6357.1|6355.4|6352.6|42
1617109740000|2021-03-30 13:09:00|6358.4|6355.6|6357.4|6354.6|6358.4|6355.6|6355.9|6353.1|81
1617109750000|2021-03-30 13:09:10|6357.9|6355.1|6368.3|6365.5|6369.5|6366.5|6357.9|6355.1|76
1617109760000|2021-03-30 13:09:20|6367.3|6364.5|6366.4|6363.6|6368.8|6366|6364.4|6361.6|58
1617109770000|2021-03-30 13:09:30|6366.3|6363.5|6364.3|6361.5|6366.3|6363.5|6363.9|6361.1|45
1617109780000|2021-03-30 13:09:40|6363.9|6361.1|6365.4|6362.6|6366.4|6363.6|6363.9|6361.1|35
1617109790000|2021-03-30 13:09:50|6364.9|6362.1|6369.3|6366.5|6369.3|6366.5|6363.4|6360.6|51
1617109800000|2021-03-30 13:10:00|6369.4|6366.6|6366.4|6363.6|6369.4|6366.6|6363.9|6361.1|64
1617109810000|2021-03-30 13:10:10|6366.3|6363.5|6365.3|6362.5|6366.9|6364.1|6364.4|6361.5|25
1617109820000|2021-03-30 13:10:20|6364.9|6362.1|6371.4|6368.6|6371.8|6369|6364.4|6361.6|145
1617109830000|2021-03-30 13:10:30|6371.3|6368.5|6380.8|6378|6382.4|6379.1|6371.3|6368.5|157
1617109840000|2021-03-30 13:10:40|6380.3|6377.5|6375.9|6373.1|6381.3|6378.5|6375.9|6373.1|32
1617109850000|2021-03-30 13:10:50|6376.3|6373.5|6378.3|6375.5|6380.4|6377|6376.3|6373.5|166
1617109860000|2021-03-30 13:11:00|6377.9|6375.1|6385.8|6383|6386.8|6384|6377.3|6374.5|93
1617109870000|2021-03-30 13:11:10|6382.4|6379.6|6383.3|6380.5|6383.8|6381|6381.3|6378.5|35
1617109880000|2021-03-30 13:11:20|6385.8|6383|6384.3|6381.5|6386.3|6383.5|6383.8|6381|110
1617109890000|2021-03-30 13:11:30|6383.8|6381|6385.3|6382.5|6385.8|6383|6383.3|6380.5|34
1617109900000|2021-03-30 13:11:40|6384.8|6382|6389.3|6386.5|6389.3|6386.5|6384.8|6382|55
1617109910000|2021-03-30 13:11:50|6389.8|6387|6389.3|6386.5|6389.8|6387|6388.3|6385.5|27
1617109920000|2021-03-30 13:12:00|6388.8|6386|6387.3|6384.5|6388.8|6386|6384.8|6382|58
1617109930000|2021-03-30 13:12:10|6387.8|6385|6393.8|6391|6395.3|6392.5|6387.8|6385|158
1617109940000|2021-03-30 13:12:20|6394.3|6391.5|6395.8|6393|6396.3|6393.5|6393.8|6391|10
1617109950000|2021-03-30 13:12:30|6396.3|6393.5|6391.8|6389|6397.3|6394.5|6391.3|6388.5|60
1617109960000|2021-03-30 13:12:40|6392.3|6389.5|6397.3|6394.5|6397.3|6394.5|6390.8|6388|51
1617109970000|2021-03-30 13:12:50|6397.8|6395|6398.3|6395.5|6398.8|6396|6395.3|6392.5|19
1617109980000|2021-03-30 13:13:00|6398.8|6396|6396.3|6393.5|6398.8|6396|6395.8|6393|37
1617109990000|2021-03-30 13:13:10|6397.3|6394.5|6394.8|6392|6397.3|6394.5|6393.3|6390.5|60
1617110000000|2021-03-30 13:13:20|6395.8|6393|6395.8|6393|6396.3|6393.5|6393.3|6390.5|100
1617110010000|2021-03-30 13:13:30|6395.3|6392.5|6398.8|6396|6398.8|6396|6394.3|6391.5|88
1617110020000|2021-03-30 13:13:40|6400.3|6397.5|6399.3|6396.5|6405.8|6403|6398.8|6396|127
1617110030000|2021-03-30 13:13:50|6398.8|6396|6399.8|6397|6401.3|6398.5|6398.8|6396|114
1617110040000|2021-03-30 13:14:00|6399.3|6396.5|6400.3|6397.5|6400.3|6397.5|6397.8|6395|48
1617110050000|2021-03-30 13:14:10|6400.8|6398|6404.3|6401.5|6407.4|6404|6400.8|6398|143
1617110060000|2021-03-30 13:14:20|6405.3|6402.5|6402.3|6399.5|6405.3|6402.5|6402.3|6399.5|59
1617110070000|2021-03-30 13:14:30|6402.8|6400|6404.3|6401.5|6405.3|6402.5|6402.8|6400|32
1617110080000|2021-03-30 13:14:40|6403.3|6400.5|6404.3|6401.5|6404.8|6402|6402.3|6399.5|25
1617110090000|2021-03-30 13:14:50|6404.8|6402|6405.3|6402.5|6407.3|6404.5|6404.8|6402|45
1617110100000|2021-03-30 13:15:00|6404.8|6402|6402.3|6399.5|6407.3|6404.5|6401.3|6398.5|52
1617110110000|2021-03-30 13:15:10|6403.3|6400.5|6404.3|6401.5|6404.8|6402|6402.8|6400|20
1617110120000|2021-03-30 13:15:20|6403.3|6400.5|6408.3|6405.5|6408.8|6406|6402.8|6400|32
1617110130000|2021-03-30 13:15:30|6407.8|6405|6407.8|6405|6409.8|6407|6406.3|6403.5|290
1617110140000|2021-03-30 13:15:40|6408.8|6406|6406.3|6403.5|6408.8|6406|6406.3|6403.5|121
1617110150000|2021-03-30 13:15:50|6406.8|6404|6408.3|6405.5|6410.3|6407.5|6406.8|6404|32
1617110160000|2021-03-30 13:16:00|6408.8|6406|6410.8|6408|6410.8|6408|6407.8|6405|28
1617110170000|2021-03-30 13:16:10|6410.3|6407.5|6409.3|6406.5|6411.8|6409|6408.8|6406|68
1617110180000|2021-03-30 13:16:20|6409.8|6407|6412.3|6409.5|6415.7|6412.9|6409.3|6406.5|403
1617110190000|2021-03-30 13:16:30|6411.8|6409|6413.8|6411|6413.8|6411|6409.8|6407|82
1617110200000|2021-03-30 13:16:40|6414.3|6411.5|6412.3|6409.5|6416.3|6413.5|6412.3|6409.5|92
1617110210000|2021-03-30 13:16:50|6413.3|6410.5|6416.8|6414|6417.3|6414.5|6412.3|6409.5|35
1617110220000|2021-03-30 13:17:00|6417.3|6414.5|6418.3|6415.5|6421.4|6418|6415.3|6412.5|216
1617110230000|2021-03-30 13:17:10|6419.3|6416.5|6420.3|6417.5|6423.8|6421|6418.8|6416|215
1617110240000|2021-03-30 13:17:20|6420.8|6418|6417.3|6414.5|6420.8|6418|6417.3|6413.4|24
1617110250000|2021-03-30 13:17:30|6417.8|6415|6414.3|6411.5|6417.8|6415|6413.3|6410.5|65
1617110260000|2021-03-30 13:17:40|6414.8|6412|6414.3|6411.5|6414.8|6412|6414.3|6411.5|17
1617110270000|2021-03-30 13:17:50|6413.8|6411|6412.3|6409.5|6413.8|6411|6411.8|6409|22
1617110280000|2021-03-30 13:18:00|6411.8|6409|6410.3|6407.5|6411.8|6409|6410.3|6407.5|28
1617110290000|2021-03-30 13:18:10|6410.8|6408|6413.8|6411|6413.8|6411|6410.8|6408|58
1617110300000|2021-03-30 13:18:20|6413.3|6410.5|6413.3|6410.5|6413.8|6411|6412.8|6410|58
1617110310000|2021-03-30 13:18:30|6413.8|6411|6415.8|6413|6415.8|6413|6413.8|6411|27
1617110320000|2021-03-30 13:18:40|6415.3|6412.5|6413.8|6411|6415.8|6413|6413.8|6411|40
1617110330000|2021-03-30 13:18:50|6412.8|6410|6412.3|6409.5|6412.8|6410|6411.8|6409|10
1617110340000|2021-03-30 13:19:00|6412.8|6410|6413.8|6411|6415.8|6413|6412.8|6410|23
1617110350000|2021-03-30 13:19:10|6414.8|6412|6414.3|6411.5|6415.3|6412.5|6413.3|6410.5|31
1617110360000|2021-03-30 13:19:20|6414.8|6412|6412.8|6410|6414.8|6412|6411.3|6408.5|13
1617110370000|2021-03-30 13:19:30|6412.3|6409.5|6412.8|6410|6412.8|6410|6411.3|6408.5|4
1617110380000|2021-03-30 13:19:40|6412.3|6409.5|6408.3|6405.5|6412.8|6410|6407.8|6405|131
1617110390000|2021-03-30 13:19:50|6409.3|6406.5|6408.3|6405.5|6409.8|6407|6406.8|6404|24
1617110400000|2021-03-30 13:20:00|6407.8|6405|6409.3|6406.5|6410.3|6407.5|6406.8|6404|65
1617110410000|2021-03-30 13:20:10|6409.8|6407|6408.3|6405.5|6409.8|6407|6408.3|6405.5|1
1617110420000|2021-03-30 13:20:20|6407.8|6405|6410.8|6408|6411.3|6408.5|6407.8|6405|18
1617110430000|2021-03-30 13:20:30|6410.3|6407.5|6411.3|6408.5|6411.8|6409|6410.3|6407.5|9
1617110440000|2021-03-30 13:20:40|6410.8|6408|6411.3|6408.5|6411.3|6408.5|6407.8|6405|48
1617110450000|2021-03-30 13:20:50|6410.8|6408|6410.3|6407.5|6411.3|6408.5|6409.8|6407|2
1617110460000|2021-03-30 13:21:00|6410.8|6408|6411.3|6408.5|6411.8|6409|6410.8|6408|13
1617110470000|2021-03-30 13:21:10|6410.8|6408|6410.8|6408|6411.8|6409|6410.3|6407.5|12
1617110480000|2021-03-30 13:21:20|6411.8|6409|6411.8|6409|6411.8|6409|6410.8|6408|4
1617110490000|2021-03-30 13:21:30|6411.3|6408.5|6410.3|6407.5|6411.3|6408.5|6409.8|6407|35
1617110500000|2021-03-30 13:21:40|||||||||26
1617110510000|2021-03-30 13:21:50|6410.8|6408|6410.8|6408|6411.3|6408.5|6409.3|6406.5|10
1617110520000|2021-03-30 13:22:00|6409.3|6406.5|6413.8|6411|6414.8|6412|6409.3|6406.5|96
1617110530000|2021-03-30 13:22:10|6413.3|6410.5|6413.3|6410.5|6413.8|6411|6412.3|6409.5|11
1617110540000|2021-03-30 13:22:20|6413.8|6411|6409.3|6406.5|6414.3|6411.5|6409.3|6406.5|14
1617110550000|2021-03-30 13:22:30|6409.8|6407|6407.3|6404.5|6409.8|6407|6406.3|6403.5|7
1617110560000|2021-03-30 13:22:40|6407.8|6405|6406.3|6403.5|6407.8|6405|6406.3|6403.5|14
1617110570000|2021-03-30 13:22:50|6405.3|6402.5|6407.3|6404.5|6407.3|6404.5|6405.3|6402.5|7
1617110580000|2021-03-30 13:23:00|6408.8|6406|6411.3|6408.5|6411.8|6409|6408.8|6406|25
1617110590000|2021-03-30 13:23:10|6410.8|6408|6409.3|6406.5|6411.3|6408.5|6409.3|6406.5|13
1617110600000|2021-03-30 13:23:20|6409.8|6407|6408.3|6405.5|6409.8|6407|6408.3|6405.4|20
1617110610000|2021-03-30 13:23:30|6408.8|6406|6408.8|6406|6410.3|6407.5|6408.3|6405.5|31
1617110620000|2021-03-30 13:23:40|6410.3|6407.5|6410.8|6408|6412.8|6410|6409.3|6406.5|69
1617110630000|2021-03-30 13:23:50|6411.3|6408.5|6410.8|6408|6412.3|6409.5|6410.8|6408|21
1617110640000|2021-03-30 13:24:00|6411.3|6408.5|6410.3|6407.5|6412.8|6410|6410.3|6407.5|23
1617110650000|2021-03-30 13:24:10|6410.8|6408|6409.8|6407|6411.3|6408.5|6407.8|6405|87
1617110660000|2021-03-30 13:24:20|6409.3|6406.5|6409.8|6407|6410.3|6407.5|6409.3|6406.5|10
1617110670000|2021-03-30 13:24:30|6409.3|6406.5|6408.8|6406|6411.8|6409|6408.8|6406|235
1617110680000|2021-03-30 13:24:40|6408.3|6405.5|6409.3|6406.5|6409.3|6406.5|6407.8|6405|24
1617110690000|2021-03-30 13:24:50|6408.8|6406|6407.3|6404.5|6408.8|6406|6406.8|6404|12
1617110700000|2021-03-30 13:25:00|6406.8|6404|6405.3|6402.5|6407.8|6405|6404.3|6401.5|55
1617110710000|2021-03-30 13:25:10|6405.8|6403|6405.8|6403|6405.8|6403|6405.3|6402.5|25
1617110720000|2021-03-30 13:25:20|6405.3|6402.5|6404.3|6401.5|6405.3|6402.5|6403.3|6400.5|100
1617110730000|2021-03-30 13:25:30|6403.8|6401|6404.8|6402|6404.8|6402|6401.8|6399|15
1617110740000|2021-03-30 13:25:40|6404.3|6401.5|6403.3|6400.5|6404.3|6401.5|6403.3|6400.5|7
1617110750000|2021-03-30 13:25:50|6402.8|6400|6403.3|6400.5|6403.3|6400.5|6400.9|6398.1|38
1617110760000|2021-03-30 13:26:00|6405.3|6402.5|6405.3|6402.5|6406.8|6404|6404.3|6401.5|94
1617110770000|2021-03-30 13:26:10|6404.8|6402|6405.3|6402.5|6405.8|6403|6404.8|6402|102
1617110780000|2021-03-30 13:26:20|6404.8|6402|6405.8|6403|6406.3|6403.5|6404.8|6402|11
1617110790000|2021-03-30 13:26:30|6405.3|6402.5|6404.3|6401.5|6405.3|6402.5|6404.3|6401.5|7
1617110800000|2021-03-30 13:26:40|6405.3|6402.5|6405.3|6402.5|6405.8|6403|6405.3|6402.5|14
1617110810000|2021-03-30 13:26:50|6404.3|6401.5|6404.3|6401.5|6405.3|6402.5|6404.3|6401.5|1
1617110820000|2021-03-30 13:27:00|6403.3|6400.5|6399.8|6397|6403.3|6400.5|6398.8|6396|58
1617110830000|2021-03-30 13:27:10|6399.3|6396.5|6399.8|6397|6400.8|6398|6397.8|6395|41
1617110840000|2021-03-30 13:27:20|6399.3|6396.5|6397.8|6395|6399.8|6397|6397.8|6395|33
1617110850000|2021-03-30 13:27:30|6398.8|6396|6398.3|6395.5|6400.3|6397.5|6397.8|6395|57
1617110860000|2021-03-30 13:27:40|6397.8|6395|6398.3|6395.5|6399.8|6397|6396.8|6394|69
1617110870000|2021-03-30 13:27:50|6397.8|6395|6397.8|6395|6398.3|6395.5|6397.3|6394.5|11
1617110880000|2021-03-30 13:28:00|6397.3|6394.5|6398.8|6396|6398.8|6396|6396.8|6394|7
1617110890000|2021-03-30 13:28:10|6399.3|6396.5|6397.3|6394.5|6399.3|6396.5|6396.8|6394|17
1617110900000|2021-03-30 13:28:20|6396.8|6394|6393.3|6390.5|6396.8|6394|6391.8|6389|108
1617110910000|2021-03-30 13:28:30|6393.8|6391|6391.3|6388.5|6393.8|6391|6391.3|6388.5|28
1617110920000|2021-03-30 13:28:40|6392.3|6389.5|6390.3|6387.5|6393.8|6391|6390.3|6387.5|51
1617110930000|2021-03-30 13:28:50|6391.3|6388.5|6394.3|6391.5|6394.8|6392|6391.3|6388.5|27
1617110940000|2021-03-30 13:29:00|6393.8|6391|6396.3|6393.5|6396.8|6394|6391.8|6389|43
1617110950000|2021-03-30 13:29:10|6395.8|6393|6395.8|6393|6396.3|6393.5|6394.3|6391.5|18
1617110960000|2021-03-30 13:29:20|6396.3|6393.5|6394.8|6392|6396.3|6393.5|6394.8|6392|4
1617110970000|2021-03-30 13:29:30|6395.3|6392.5|6394.3|6391.5|6395.8|6393|6394.3|6391.5|4
1617110980000|2021-03-30 13:29:40|6393.8|6391|6395.3|6392.5|6398.3|6395.5|6393.8|6391|56
1617110990000|2021-03-30 13:29:50|6396.3|6393.5|6396.3|6393.5|6397.3|6394.5|6395.3|6392.5|6
1617111000000|2021-03-30 13:30:00|6395.8|6393|6395.3|6392.5|6397.3|6394.5|6394.8|6392|37
1617111010000|2021-03-30 13:30:10|6393.8|6391|6389.8|6387|6393.8|6391|6387.8|6385|50
1617111020000|2021-03-30 13:30:20|6390.3|6387.5|6394.3|6391.5|6394.3|6391.5|6390.3|6387.5|54
1617111030000|2021-03-30 13:30:30|6393.3|6390.5|6390.8|6388|6393.3|6390.5|6390.8|6387.4|137
1617111040000|2021-03-30 13:30:40|6389.8|6387|6391.8|6389|6393.3|6390.5|6389.8|6387|54
1617111050000|2021-03-30 13:30:50|6392.3|6389.5|6391.3|6388.5|6392.3|6389.5|6389.8|6387|21
1617111060000|2021-03-30 13:31:00|6390.8|6388|6389.3|6386.5|6391.8|6389|6388.8|6386|33
1617111070000|2021-03-30 13:31:10|6388.8|6386|6387.3|6384.5|6389.3|6386.5|6386.8|6384|42
1617111080000|2021-03-30 13:31:20|6386.8|6384|6386.3|6383.5|6386.8|6384|6383.3|6380.5|144
1617111090000|2021-03-30 13:31:30|6385.8|6383|6385.3|6382.5|6386.8|6384|6384.8|6382|25
1617111100000|2021-03-30 13:31:40|6384.8|6382|6383.8|6381|6385.3|6382.5|6382.8|6380|53
1617111110000|2021-03-30 13:31:50|6383.3|6380.5|6380.8|6378|6384.3|6381.5|6380.8|6378|232
1617111120000|2021-03-30 13:32:00|6381.8|6379|6383.8|6381|6386.8|6384|6381.8|6379|45
1617111130000|2021-03-30 13:32:10|6384.3|6381.5|6387.8|6385|6387.8|6385|6384.3|6381.5|46
1617111140000|2021-03-30 13:32:20|6388.3|6385.5|6389.3|6386.5|6389.8|6387|6387.3|6384.5|43
1617111150000|2021-03-30 13:32:30|6388.8|6386|6386.8|6384|6389.3|6386.5|6386.8|6384|15
1617111160000|2021-03-30 13:32:40|6387.3|6384.5|6386.8|6384|6387.8|6385|6385.8|6383|15
1617111170000|2021-03-30 13:32:50|6386.3|6383.5|6385.3|6382.5|6386.8|6384|6384.8|6382|18
1617111180000|2021-03-30 13:33:00|6384.8|6382|6381.8|6379|6384.8|6382|6381.3|6378.5|27
1617111190000|2021-03-30 13:33:10|6381.3|6378.5|6382.3|6379.5|6383.3|6380.5|6381.3|6378.5|32
1617111200000|2021-03-30 13:33:20|6381.8|6379|6382.3|6379.5|6383.8|6381|6381.3|6378.5|16
1617111210000|2021-03-30 13:33:30|6382.8|6380|6382.8|6380|6383.8|6381|6381.3|6378.5|53
1617111220000|2021-03-30 13:33:40|6382.3|6379.5|6381.8|6379|6382.8|6380|6381.8|6379|3
1617111230000|2021-03-30 13:33:50|6382.3|6379.5|6386.8|6384|6386.8|6384|6381.8|6379|17
1617111240000|2021-03-30 13:34:00|6386.3|6383.5|6394.3|6391.5|6394.3|6391.5|6386.3|6383.5|90
1617111250000|2021-03-30 13:34:10|6393.8|6391|6392.8|6390|6393.8|6391|6390.8|6388|26
1617111260000|2021-03-30 13:34:20|6393.3|6390.5|6396.8|6394|6397.8|6395|6391.8|6389|45
1617111270000|2021-03-30 13:34:30|6396.3|6393.5|6400.8|6398|6400.8|6398|6395.8|6393|41
1617111280000|2021-03-30 13:34:40|6400.3|6397.5|6399.8|6397|6400.8|6398|6397.8|6395|216
1617111290000|2021-03-30 13:34:50|6400.3|6397.5|6400.8|6398|6401.3|6398.5|6398.8|6396|56
1617111300000|2021-03-30 13:35:00|6401.3|6398.5|6398.3|6395.5|6401.8|6399|6397.8|6395|94
1617111310000|2021-03-30 13:35:10|6397.8|6395|6396.8|6394|6398.3|6395.5|6395.8|6393|45
1617111320000|2021-03-30 13:35:20|6396.3|6393.5|6398.3|6395.5|6399.8|6397|6395.8|6393|27
1617111330000|2021-03-30 13:35:30|6398.8|6396|6400.8|6398|6400.8|6398|6397.8|6395|56
1617111340000|2021-03-30 13:35:40|6400.3|6397.5|6399.8|6397|6400.8|6398|6398.8|6396|2
1617111350000|2021-03-30 13:35:50|6399.3|6396.5|6401.8|6399|6401.8|6399|6397.8|6395|16
1617111360000|2021-03-30 13:36:00|6400.8|6398|6400.8|6398|6401.8|6399|6400.3|6397.5|35
1617111370000|2021-03-30 13:36:10|6400.3|6397.5|6394.3|6391.5|6400.3|6397.5|6391.8|6389|43
1617111380000|2021-03-30 13:36:20|6393.8|6391|6393.3|6390.5|6395.3|6392.5|6393.3|6390.5|13
1617111390000|2021-03-30 13:36:30|6393.8|6391|6388.3|6385.5|6393.8|6391|6387.8|6385|14
1617111400000|2021-03-30 13:36:40|6388.8|6386|6384.8|6382|6388.8|6386|6383.3|6380.5|45
1617111410000|2021-03-30 13:36:50|6384.3|6381.5|6384.8|6382|6387.3|6384.5|6382.8|6380|51
1617111420000|2021-03-30 13:37:00|6385.3|6382.5|6386.3|6383.5|6387.3|6384.5|6384.8|6382|46
1617111430000|2021-03-30 13:37:10|6386.8|6384|6396.3|6393.5|6396.3|6393.5|6386.3|6383.5|31
1617111440000|2021-03-30 13:37:20|6395.8|6393|6393.8|6391|6395.8|6393|6392.8|6390|84
1617111450000|2021-03-30 13:37:30|6394.8|6392|6394.3|6391.5|6395.3|6392.5|6393.8|6391|16
1617111460000|2021-03-30 13:37:40|6393.8|6391|6393.8|6391|6394.3|6391.5|6392.3|6389.5|25
1617111470000|2021-03-30 13:37:50|6394.8|6392|6397.8|6395|6401.3|6398.5|6394.8|6392|135
1617111480000|2021-03-30 13:38:00|6398.3|6395.5|6399.3|6396.5|6399.8|6397|6396.8|6394|90
1617111490000|2021-03-30 13:38:10|6399.8|6397|6399.8|6397|6400.3|6397.5|6398.8|6396|15
1617111500000|2021-03-30 13:38:20|6399.3|6396.5|6398.8|6396|6399.8|6397|6398.8|6396|18
1617111510000|2021-03-30 13:38:30|6400.3|6397.5|6399.3|6396.5|6400.8|6398|6398.8|6396|34
1617111520000|2021-03-30 13:38:40|6399.8|6397|6396.8|6394|6399.8|6397|6396.3|6393.5|46
1617111530000|2021-03-30 13:38:50|6396.3|6393.5|6396.8|6394|6396.8|6394|6395.8|6392.4|2
1617111540000|2021-03-30 13:39:00|6396.3|6393.5|6399.3|6396.5|6400.3|6397.5|6395.8|6393|58
1617111550000|2021-03-30 13:39:10|6398.8|6396|6398.3|6395.5|6399.8|6397|6397.8|6395|4
1617111560000|2021-03-30 13:39:20|6397.8|6395|6400.8|6398|6400.8|6398|6397.8|6395|31
1617111570000|2021-03-30 13:39:30|6402.8|6400|6401.3|6398.5|6403.3|6400.5|6400.8|6398|41
1617111580000|2021-03-30 13:39:40|6400.8|6398|6403.8|6401|6403.8|6401|6400.8|6398|21
1617111590000|2021-03-30 13:39:50|6404.8|6402|6402.8|6400|6404.8|6402|6402.3|6399.5|111
1617111600000|2021-03-30 13:40:00|6401.3|6398.5|6397.8|6395|6401.8|6399|6396.8|6394|22
1617111610000|2021-03-30 13:40:10|6397.3|6394.5|6399.3|6396.5|6400.3|6397.5|6396.3|6393.5|33
1617111620000|2021-03-30 13:40:20|6399.8|6397|6401.3|6398.5|6401.8|6399|6399.3|6396.5|48
1617111630000|2021-03-30 13:40:30|6400.8|6398|6400.8|6398|6400.8|6398|6399.8|6397|1
1617111640000|2021-03-30 13:40:40|6400.3|6397.5|6398.3|6395.5|6401.8|6399|6398.3|6395.5|28
1617111650000|2021-03-30 13:40:50|6398.8|6396|6401.8|6399|6401.8|6399|6398.8|6396|27
1617111660000|2021-03-30 13:41:00|6400.8|6398|6400.8|6398|6401.8|6399|6400.3|6397.5|15
1617111670000|2021-03-30 13:41:10|6400.3|6397.5|6402.8|6400|6404.8|6402|6400.3|6397.5|27
1617111680000|2021-03-30 13:41:20|6402.3|6399.5|6403.8|6401|6404.3|6401.5|6401.8|6399|8
1617111690000|2021-03-30 13:41:30|6403.3|6400.5|6404.8|6402|6404.8|6402|6401.3|6398.5|121
1617111700000|2021-03-30 13:41:40|6405.3|6402.5|6404.3|6401.5|6407.3|6404.5|6403.8|6401|108
1617111710000|2021-03-30 13:41:50|6403.8|6401|6400.3|6397.5|6404.3|6401.5|6399.8|6397|15
1617111720000|2021-03-30 13:42:00|6400.8|6398|6401.3|6398.5|6401.8|6399|6399.8|6397|45
1617111730000|2021-03-30 13:42:10|6402.8|6400|6402.3|6399.5|6402.8|6400|6400.8|6398|15
1617111740000|2021-03-30 13:42:20|6401.8|6399|6397.3|6394.5|6401.8|6399|6396.8|6394|26
1617111750000|2021-03-30 13:42:30|6396.8|6394|6392.3|6389.5|6398.3|6395.5|6391.8|6389|101
1617111760000|2021-03-30 13:42:40|6391.8|6389|6394.3|6391.5|6394.8|6392|6391.8|6389|52
1617111770000|2021-03-30 13:42:50|6393.8|6391|6395.8|6393|6396.8|6394|6393.8|6391|158
1617111780000|2021-03-30 13:43:00|6395.3|6392.5|6399.3|6396.5|6400.8|6398|6395.3|6392.5|124
1617111790000|2021-03-30 13:43:10|6398.8|6396|6398.3|6395.5|6398.8|6396|6398.3|6395.5|7
1617111800000|2021-03-30 13:43:20|6398.8|6396|6397.3|6394.5|6399.8|6397|6396.3|6393.5|22
1617111810000|2021-03-30 13:43:30|6396.8|6394|6394.8|6392|6398.8|6396|6394.8|6392|45
1617111820000|2021-03-30 13:43:40|6395.3|6392.5|6391.3|6388.5|6395.3|6392.5|6390.3|6387.5|67
1617111830000|2021-03-30 13:43:50|6391.8|6389|6393.8|6391|6394.3|6391.5|6391.8|6389|22
1617111840000|2021-03-30 13:44:00|6392.8|6390|6393.3|6390.5|6395.3|6392.5|6392.8|6390|34
1617111850000|2021-03-30 13:44:10|6393.8|6391|6395.3|6392.5|6395.8|6393|6393.3|6390.5|8
1617111860000|2021-03-30 13:44:20|6394.8|6392|6398.3|6395.5|6398.8|6396|6393.8|6391|28
1617111870000|2021-03-30 13:44:30|6399.3|6396.5|6400.3|6397.5|6401.8|6399|6398.8|6396|14
1617111880000|2021-03-30 13:44:40|6399.8|6397|6401.3|6398.5|6402.3|6399.5|6399.8|6397|70
1617111890000|2021-03-30 13:44:50|6400.8|6398|6398.8|6396|6400.8|6398|6397.3|6394.5|34
1617111900000|2021-03-30 13:45:00|6398.3|6395.5|6393.8|6391|6398.3|6395.5|6393.8|6391|103
1617111910000|2021-03-30 13:45:10|6393.3|6390.5|6392.7|6389.9|6393.8|6391|6391.8|6389|19
1617111920000|2021-03-30 13:45:20|6392.8|6390|6393.8|6391|6393.8|6391|6391.8|6389|87
1617111930000|2021-03-30 13:45:30|6393.3|6390.5|6397.8|6395|6397.8|6395|6393.3|6390.5|21
1617111940000|2021-03-30 13:45:40|6398.7|6395.9|6395.3|6392.5|6398.7|6395.9|6395.3|6392.5|14
1617111950000|2021-03-30 13:45:50|6395.8|6393|6398.8|6396|6398.8|6396|6395.8|6393|14
1617111960000|2021-03-30 13:46:00|6398.3|6395.5|6403.8|6401|6404.8|6402|6398.3|6395.5|43
1617111970000|2021-03-30 13:46:10|6404.3|6401.5|6404.3|6401.5|6405.8|6403|6403.3|6400.5|51
1617111980000|2021-03-30 13:46:20|6403.8|6401|6401.3|6398.5|6405.3|6402.5|6400.8|6398|23
1617111990000|2021-03-30 13:46:30|6400.8|6398|6400.3|6397.5|6401.8|6399|6399.8|6397|70
1617112000000|2021-03-30 13:46:40|6399.3|6396.5|6401.3|6398.5|6401.8|6399|6398.8|6396|16
1617112010000|2021-03-30 13:46:50|6402.3|6399.5|6400.3|6397.5|6402.8|6400|6399.3|6396.5|44
1617112020000|2021-03-30 13:47:00|6401.3|6398.5|6398.3|6395.5|6401.3|6398.5|6398.3|6395.5|21
1617112030000|2021-03-30 13:47:10|6398.8|6396|6398.3|6395.5|6400.3|6397.5|6396.8|6394|85
1617112040000|2021-03-30 13:47:20|6398.7|6395.9|6398.3|6395.5|6398.8|6396|6396.3|6393.5|12
1617112050000|2021-03-30 13:47:30|6397.8|6395|6400.8|6398|6400.8|6398|6397.8|6395|13
1617112060000|2021-03-30 13:47:40|6401.3|6398.5|6400.8|6398|6401.3|6398.5|6399.8|6397|27
1617112070000|2021-03-30 13:47:50|6399.8|6397|6400.8|6398|6401.8|6399|6399.8|6397|8
1617112080000|2021-03-30 13:48:00|6401.7|6398.9|6408.3|6405.5|6408.3|6405.5|6400.8|6398|50
1617112090000|2021-03-30 13:48:10|6408.7|6405.9|6409.3|6406.5|6409.8|6407|6406.8|6404|51
1617112100000|2021-03-30 13:48:20|6409.8|6407|6408.3|6405.5|6409.8|6407|6407.3|6404.5|9
1617112110000|2021-03-30 13:48:30|6407.8|6405|6407.3|6404.5|6408.8|6406|6406.3|6403.5|10
1617112120000|2021-03-30 13:48:40|6407.8|6405|6407.3|6404.5|6407.8|6405|6405.3|6402.5|8
1617112130000|2021-03-30 13:48:50|6406.3|6403.5|6403.3|6400.5|6406.8|6404|6401.3|6398.5|17
1617112140000|2021-03-30 13:49:00|6402.8|6400|6398.3|6395.5|6402.8|6400|6398.3|6395.5|97
1617112150000|2021-03-30 13:49:10|6398.8|6396|6399.8|6397|6400.8|6398|6398.8|6396|12
1617112160000|2021-03-30 13:49:20|6400.3|6397.5|6402.8|6400|6404.8|6402|6400.3|6397.5|59
1617112170000|2021-03-30 13:49:30|6403.3|6400.5|6404.8|6402|6405.3|6402.5|6402.8|6400|22
1617112180000|2021-03-30 13:49:40|6404.3|6401.5|6406.8|6404|6406.8|6404|6403.3|6400.5|2
1617112190000|2021-03-30 13:49:50|6406.3|6403.5|6409.8|6407|6411.3|6408.5|6404.8|6402|20
1617112200000|2021-03-30 13:50:00|6409.3|6406.5|6410.8|6408|6411.8|6409|6409.3|6406.5|30
1617112210000|2021-03-30 13:50:10|6410.3|6407.5|6408.7|6405.9|6410.8|6408|6407.8|6405|19
1617112220000|2021-03-30 13:50:20|6408.3|6405.5|6408.3|6405.5|6408.8|6406|6406.8|6404|12
1617112230000|2021-03-30 13:50:30|6408.8|6406|6406.8|6404|6408.8|6406|6406.8|6404|7
1617112240000|2021-03-30 13:50:40|6406.3|6403.5|6407.3|6404.5|6408.8|6406|6404.8|6402|62
1617112250000|2021-03-30 13:50:50|6406.8|6404|6406.8|6404|6407.3|6404.5|6405.3|6402.5|5
1617112260000|2021-03-30 13:51:00|6405.8|6403|6409.3|6406.5|6410.2|6407.4|6405.8|6403|90
1617112270000|2021-03-30 13:51:10|6408.8|6406|6411.2|6408.4|6411.2|6408.4|6407.8|6405|58
1617112280000|2021-03-30 13:51:20|6411.7|6408.9|6412.2|6409.4|6413.8|6411|6411.7|6408.9|52
1617112290000|2021-03-30 13:51:30|6412.3|6409.5|6412.8|6410|6412.8|6410|6411.8|6409|4
1617112300000|2021-03-30 13:51:40|6411.8|6409|6412.8|6410|6415.2|6412.4|6411.8|6409|91
1617112310000|2021-03-30 13:51:50|6412.3|6409.5|6412.8|6410|6413.2|6410.4|6412.3|6409.5|5
1617112320000|2021-03-30 13:52:00|6412.3|6409.5|6413.8|6411|6414.2|6411.4|6412.3|6409.4|13
1617112330000|2021-03-30 13:52:10|6414.2|6411.4|6414.2|6411.4|6415.2|6412.4|6413.8|6411|20
1617112340000|2021-03-30 13:52:20|6413.3|6410.5|6412.3|6409.5|6413.3|6410.5|6412.2|6409.4|12
1617112350000|2021-03-30 13:52:30|6412.2|6409.4|6411.2|6408.4|6412.2|6409.4|6410.8|6408|11
1617112360000|2021-03-30 13:52:40|6411.8|6409|6411.8|6409|6412.7|6409.9|6410.8|6408|34
1617112370000|2021-03-30 13:52:50|6411.7|6408.9|6412.2|6409.4|6412.7|6409.9|6411.7|6408.9|43
1617112380000|2021-03-30 13:53:00|6411.8|6409|6412.3|6409.5|6413.7|6410.9|6411.8|6409|26
1617112390000|2021-03-30 13:53:10|6412.2|6409.4|6415.8|6413|6418.7|6415.9|6412.2|6409.4|70
1617112400000|2021-03-30 13:53:20|6415.3|6412.5|6413.8|6411|6416.3|6413.5|6413.8|6411|14
1617112410000|2021-03-30 13:53:30|6412.8|6410|6411.3|6408.5|6413.8|6411|6411.3|6408.5|303
1617112420000|2021-03-30 13:53:40|6411.8|6409|6410.8|6408|6411.8|6409|6409.8|6407|61
1617112430000|2021-03-30 13:53:50|6409.8|6407|6411.8|6409|6411.8|6409|6409.8|6407|82
1617112440000|2021-03-30 13:54:00|6414.7|6411.9|6417.3|6414.5|6418.8|6416|6414.7|6411.9|170
1617112450000|2021-03-30 13:54:10|6417.8|6415|6415.2|6412.4|6418.8|6416|6414.8|6412|225
1617112460000|2021-03-30 13:54:20|6415.3|6412.5|6413.2|6410.4|6415.7|6412.9|6412.8|6410|285
1617112470000|2021-03-30 13:54:30|6412.8|6410|6412.8|6410|6415.2|6412.4|6412.3|6409.5|136
1617112480000|2021-03-30 13:54:40|6412.7|6409.9|6414.3|6411.5|6414.7|6411.9|6411.2|6408.4|91
1617112490000|2021-03-30 13:54:50|6413.8|6411|6412.2|6409.4|6413.8|6411|6411.8|6409|24
1617112500000|2021-03-30 13:55:00|6412.8|6410|6412.3|6409.5|6415.7|6412.9|6411.8|6409|26
1617112510000|2021-03-30 13:55:10|6412.7|6409.9|6412.8|6410|6413.7|6410.9|6412.2|6409.4|5
1617112520000|2021-03-30 13:55:20|6413.7|6410.9|6415.3|6412.5|6415.8|6413|6413.3|6410.5|37
1617112530000|2021-03-30 13:55:30|6415.8|6413|6415.8|6413|6415.8|6413|6415.3|6412.5|4
1617112540000|2021-03-30 13:55:40|6416.8|6414|6415.8|6413|6418.8|6416|6415.8|6413|41
1617112550000|2021-03-30 13:55:50|6416.3|6413.5|6416.8|6414|6418.7|6415.9|6415.8|6413|106
1617112560000|2021-03-30 13:56:00|6417.3|6414.5|6418.8|6416|6418.8|6416|6417.3|6414.5|37
1617112570000|2021-03-30 13:56:10|6418.3|6415.5|6421.3|6418.5|6424.3|6421.5|6418.3|6415.5|113
1617112580000|2021-03-30 13:56:20|6421.8|6419|6424.3|6421.5|6425.2|6422.4|6421.8|6419|169
1617112590000|2021-03-30 13:56:30|6424.7|6421.9|6423.2|6420.4|6424.7|6421.9|6422.8|6420|376
1617112600000|2021-03-30 13:56:40|6422.7|6419.9|6422.7|6419.9|6423.7|6420.9|6421.2|6418.4|28
1617112610000|2021-03-30 13:56:50|6421.7|6418.9|6419.2|6416.4|6422.7|6419.9|6418.3|6415.5|51
1617112620000|2021-03-30 13:57:00|6418.7|6415.9|6418.7|6415.9|6419.2|6416.4|6416.7|6413.9|99
1617112630000|2021-03-30 13:57:10|6419.2|6416.4|6419.7|6416.9|6419.7|6416.9|6418.2|6415.4|16
1617112640000|2021-03-30 13:57:20|6419.2|6416.4|6422.7|6419.9|6423.2|6420.4|6419.2|6416.4|36
1617112650000|2021-03-30 13:57:30|6423.2|6420.4|6419.7|6416.9|6423.7|6420.9|6419.7|6416.9|100
1617112660000|2021-03-30 13:57:40|6419.2|6416.4|6423.2|6420.4|6423.7|6420.9|6419.2|6416.4|49
1617112670000|2021-03-30 13:57:50|6423.7|6420.9|6421.2|6418.4|6423.7|6420.9|6421.2|6418.4|14
1617112680000|2021-03-30 13:58:00|6421.7|6418.9|6423.2|6420.4|6424.7|6421.9|6421.2|6418.4|92
1617112690000|2021-03-30 13:58:10|6423.7|6420.9|6421.7|6418.9|6423.7|6420.9|6421.7|6418.9|15
1617112700000|2021-03-30 13:58:20|6421.2|6418.4|6423.2|6420.4|6423.7|6420.9|6421.2|6418.4|235
1617112710000|2021-03-30 13:58:30|6422.7|6419.9|6424.2|6421.4|6424.2|6421.4|6422.7|6419.9|17
1617112720000|2021-03-30 13:58:40|6423.7|6420.9|6424.2|6421.4|6424.2|6421.4|6423.7|6420.9|15
1617112730000|2021-03-30 13:58:50|6424.3|6421.5|6424.2|6421.4|6427.7|6424.9|6424.2|6421.4|141
1617112740000|2021-03-30 13:59:00|6424.7|6421.9|6426.2|6423.4|6426.7|6423.9|6424.2|6421.4|12
1617112750000|2021-03-30 13:59:10|6426.7|6423.9|6422.7|6419.9|6427.7|6424.9|6422.7|6419.9|106
1617112760000|2021-03-30 13:59:20|6422.2|6419.4|6423.2|6420.4|6423.7|6420.9|6422.2|6419.4|83
1617112770000|2021-03-30 13:59:30|6422.7|6419.9|6421.7|6418.9|6423.7|6420.9|6421.7|6418.9|82
1617112780000|2021-03-30 13:59:40|6424.3|6420.3|6423.2|6420.4|6424.7|6421.9|6423.2|6420.3|65
1617112790000|2021-03-30 13:59:50|6422.7|6419.9|6420.7|6417.9|6423.2|6420.4|6420.7|6417.9|59
1617112800000|2021-03-30 14:00:00|6420.2|6417.4|6423.2|6420.4|6424.7|6421.9|6417.7|6414.9|77
1617112810000|2021-03-30 14:00:10|6424.2|6421.4|6425.7|6422.9|6428.2|6425.4|6424.2|6421.4|69
1617112820000|2021-03-30 14:00:20|6426.7|6423.9|6425.7|6422.9|6428.7|6425.9|6425.7|6422.9|20
1617112830000|2021-03-30 14:00:30|6426.2|6423.4|6426.2|6423.4|6427.2|6424.4|6423.7|6420.9|42
1617112840000|2021-03-30 14:00:40|6426.7|6423.9|6424.2|6421.4|6427.2|6424.4|6422.2|6419.4|73
1617112850000|2021-03-30 14:00:50|6423.7|6420.9|6425.2|6422.4|6426.7|6423.9|6422.7|6419.9|38
1617112860000|2021-03-30 14:01:00|6425.7|6422.9|6424.7|6421.9|6426.7|6423.9|6424.2|6421.4|15
1617112870000|2021-03-30 14:01:10|6424.2|6421.4|6424.2|6421.4|6424.2|6421.4|6423.7|6420.9|25
1617112880000|2021-03-30 14:01:20|6423.7|6420.9|6422.2|6419.4|6424.2|6421.4|6421.2|6418.4|36
1617112890000|2021-03-30 14:01:30|6422.7|6419.9|6425.7|6422.9|6425.7|6422.9|6420.7|6417.9|72
1617112900000|2021-03-30 14:01:40|6424.7|6421.9|6425.2|6422.4|6425.2|6422.4|6422.7|6419.9|23
1617112910000|2021-03-30 14:01:50|6425.7|6422.9|6426.7|6423.9|6426.7|6423.9|6424.7|6421.9|14
1617112920000|2021-03-30 14:02:00|6427.2|6424.4|6428.2|6425.4|6429.7|6426.9|6427.2|6424.4|63
1617112930000|2021-03-30 14:02:10|6427.7|6424.9|6429.2|6426.4|6430.7|6427.9|6427.2|6424.4|63
1617112940000|2021-03-30 14:02:20|6429.7|6426.9|6429.2|6426.4|6430.7|6427.9|6428.7|6425.9|48
1617112950000|2021-03-30 14:02:30|6428.7|6425.9|6431.7|6428.9|6434.7|6431.9|6428.7|6425.9|176
1617112960000|2021-03-30 14:02:40|6431.2|6428.4|6431.7|6428.9|6432.7|6429.9|6430.7|6427.9|13
1617112970000|2021-03-30 14:02:50|6432.2|6429.4|6425.7|6422.9|6432.2|6429.4|6424.7|6421.9|87
1617112980000|2021-03-30 14:03:00|6424.7|6421.9|6426.7|6423.9|6426.7|6423.9|6424.7|6421.9|32
1617112990000|2021-03-30 14:03:10|6427.2|6424.4|6427.2|6424.4|6429.2|6426.4|6426.2|6423.4|21
1617113000000|2021-03-30 14:03:20|6427.7|6424.9|6428.7|6425.9|6428.7|6425.9|6426.7|6423.9|20
1617113010000|2021-03-30 14:03:30|6428.2|6425.4|6429.2|6426.4|6430.7|6427.9|6427.7|6424.9|84
1617113020000|2021-03-30 14:03:40|6430.2|6427.4|6427.7|6424.9|6430.2|6427.4|6427.7|6424.9|25
1617113030000|2021-03-30 14:03:50|6426.7|6423.9|6427.7|6424.9|6428.2|6425.4|6426.7|6423.9|70
1617113040000|2021-03-30 14:04:00|6427.2|6424.4|6428.7|6425.9|6428.7|6425.9|6426.7|6423.9|48
1617113050000|2021-03-30 14:04:10|6429.2|6426.4|6430.7|6427.9|6432.7|6429.9|6429.2|6426.4|106
1617113060000|2021-03-30 14:04:20|6431.2|6428.4|6433.7|6430.9|6433.7|6430.9|6430.7|6427.9|97
1617113070000|2021-03-30 14:04:30|6432.7|6429.9|6432.2|6429.4|6433.2|6430.4|6430.7|6427.9|24
1617113080000|2021-03-30 14:04:40|6431.7|6428.9|6430.2|6427.4|6431.7|6428.9|6428.7|6425.9|88
1617113090000|2021-03-30 14:04:50|6429.7|6426.9|6427.7|6424.9|6430.7|6427.9|6426.7|6423.9|49
1617113100000|2021-03-30 14:05:00|6428.2|6425.4|6429.2|6426.4|6429.7|6426.9|6426.7|6423.9|51
1617113110000|2021-03-30 14:05:10|6429.7|6426.9|6429.7|6426.9|6432.7|6429.9|6429.7|6426.9|99
1617113120000|2021-03-30 14:05:20|6430.2|6427.4|6429.7|6426.9|6430.7|6427.9|6429.7|6426.9|19
1617113130000|2021-03-30 14:05:30|6430.2|6427.4|6430.7|6427.9|6432.7|6429.9|6430.2|6427.4|150
1617113140000|2021-03-30 14:05:40|6431.2|6428.4|6433.7|6430.9|6434.7|6431.9|6431.2|6428.4|100
1617113150000|2021-03-30 14:05:50|6433.2|6430.4|6432.7|6429.9|6434.2|6431.4|6432.2|6429.4|145
1617113160000|2021-03-30 14:06:00|6432.2|6429.4|6430.7|6427.9|6432.7|6429.9|6429.7|6426.9|49
1617113170000|2021-03-30 14:06:10|6431.7|6428.9|6429.7|6426.9|6431.7|6428.9|6429.7|6426.9|19
1617113180000|2021-03-30 14:06:20|6430.7|6427.9|6431.7|6428.9|6432.7|6429.9|6430.7|6427.9|23
1617113190000|2021-03-30 14:06:30|6431.2|6428.4|6429.7|6426.9|6431.7|6428.9|6429.7|6426.9|32
1617113200000|2021-03-30 14:06:40|6429.2|6426.4|6430.2|6427.4|6430.2|6427.4|6428.7|6425.9|14
1617113210000|2021-03-30 14:06:50|6430.7|6427.9|6428.7|6425.9|6431.2|6428.4|6428.7|6425.9|20
1617113220000|2021-03-30 14:07:00|6429.2|6426.4|6427.2|6424.4|6430.7|6427.9|6427.2|6424.4|51
1617113230000|2021-03-30 14:07:10|6426.7|6423.9|6429.2|6426.4|6430.2|6427.4|6426.7|6423.9|43
1617113240000|2021-03-30 14:07:20|6429.7|6426.9|6429.7|6426.9|6429.7|6426.9|6428.7|6425.9|19
1617113250000|2021-03-30 14:07:30|6430.7|6427.9|6435.2|6432.4|6437.7|6434.9|6430.7|6427.9|95
1617113260000|2021-03-30 14:07:40|6435.7|6432.9|6435.7|6432.9|6436.2|6433.4|6435.2|6432.4|90
1617113270000|2021-03-30 14:07:50|6436.7|6433.9|6434.2|6431.4|6437.2|6434.4|6434.2|6431.4|102
1617113280000|2021-03-30 14:08:00|6433.7|6430.9|6430.7|6427.9|6433.7|6430.9|6429.2|6426.4|36
1617113290000|2021-03-30 14:08:10|6431.2|6428.4|6433.7|6430.9|6434.7|6431.9|6430.7|6427.9|15
1617113300000|2021-03-30 14:08:20|6434.2|6431.4|6434.2|6431.4|6434.2|6431.4|6432.2|6429.4|7
1617113310000|2021-03-30 14:08:30|6433.7|6430.9|6434.7|6431.9|6435.2|6432.4|6433.7|6430.9|124
1617113320000|2021-03-30 14:08:40|6434.2|6431.4|6432.2|6429.4|6434.2|6431.4|6431.7|6428.9|116
1617113330000|2021-03-30 14:08:50|6431.7|6428.9|6434.7|6431.9|6434.7|6431.9|6431.7|6428.9|7
1617113340000|2021-03-30 14:09:00|6434.2|6431.4|6431.2|6428.4|6434.7|6431.9|6430.2|6427.4|130
1617113350000|2021-03-30 14:09:10|6431.7|6428.9|6431.2|6428.4|6432.2|6429.4|6428.7|6425.9|19
1617113360000|2021-03-30 14:09:20|6431.7|6428.9|6431.2|6428.4|6432.2|6429.4|6430.7|6427.3|3
1617113370000|2021-03-30 14:09:30|6430.7|6427.9|6434.2|6431.4|6434.2|6431.4|6430.7|6427.9|11
1617113380000|2021-03-30 14:09:40|6433.7|6430.9|6434.7|6431.9|6435.7|6432.9|6433.7|6430.9|38
1617113390000|2021-03-30 14:09:50|6435.2|6432.4|6435.2|6432.4|6436.7|6433.9|6434.7|6431.9|13
1617113400000|2021-03-30 14:10:00|6435.7|6432.9|6433.7|6430.9|6436.7|6433.9|6433.2|6430.4|37
1617113410000|2021-03-30 14:10:10|6433.2|6430.4|6428.7|6425.9|6433.2|6430.4|6427.7|6424.9|78
1617113420000|2021-03-30 14:10:20|6427.7|6424.9|6425.7|6422.9|6428.7|6425.9|6424.7|6421.9|116
1617113430000|2021-03-30 14:10:30|6425.2|6422.4|6426.2|6423.4|6426.7|6423.9|6424.7|6421.9|24
1617113440000|2021-03-30 14:10:40|6425.7|6422.9|6426.2|6423.4|6427.2|6424.4|6425.7|6422.9|65
1617113450000|2021-03-30 14:10:50|6425.7|6422.9|6424.7|6421.9|6426.7|6423.9|6424.7|6421.9|14
1617113460000|2021-03-30 14:11:00|6423.7|6420.9|6425.7|6422.9|6426.2|6423.4|6422.7|6419.9|133
1617113470000|2021-03-30 14:11:10|6426.2|6423.4|6428.7|6425.9|6430.7|6427.9|6426.2|6423.4|78
1617113480000|2021-03-30 14:11:20|6429.2|6426.4|6430.2|6427.4|6431.7|6428.9|6429.2|6426.4|85
1617113490000|2021-03-30 14:11:30|6429.7|6426.9|6429.2|6426.4|6430.2|6427.4|6428.7|6425.9|37
1617113500000|2021-03-30 14:11:40|6429.7|6426.9|6425.7|6422.9|6429.7|6426.9|6425.7|6422.9|88
1617113510000|2021-03-30 14:11:50|6426.2|6423.4|6422.2|6419.4|6426.2|6423.4|6421.7|6418.9|36
1617113520000|2021-03-30 14:12:00|6421.7|6418.9|6422.2|6419.4|6422.7|6419.9|6419.7|6416.9|43
1617113530000|2021-03-30 14:12:10|6421.7|6418.9|6421.7|6418.9|6422.7|6419.9|6420.7|6417.9|25
1617113540000|2021-03-30 14:12:20|6420.7|6417.9|6418.2|6415.4|6420.7|6417.9|6417.7|6414.9|76
1617113550000|2021-03-30 14:12:30|6418.7|6415.9|6422.2|6419.4|6423.2|6420.4|6418.7|6415.9|19
1617113560000|2021-03-30 14:12:40|6421.7|6418.9|6422.7|6419.9|6425.2|6422.4|6421.7|6418.9|36
1617113570000|2021-03-30 14:12:50|6423.2|6420.4|6423.2|6420.4|6424.7|6421.9|6421.7|6418.9|21
1617113580000|2021-03-30 14:13:00|6423.7|6420.9|6423.2|6420.4|6424.7|6421.9|6422.7|6419.9|168
1617113590000|2021-03-30 14:13:10|6422.7|6419.9|6423.2|6420.4|6423.2|6420.4|6421.7|6418.9|20
1617113600000|2021-03-30 14:13:20|6423.7|6420.9|6423.7|6420.9|6424.7|6421.9|6423.2|6420.4|77
1617113610000|2021-03-30 14:13:30|6424.2|6421.4|6422.7|6419.9|6425.3|6421.4|6422.7|6419.9|32
1617113620000|2021-03-30 14:13:40|6421.7|6418.9|6423.2|6420.4|6423.7|6420.9|6421.7|6418.9|19
1617113630000|2021-03-30 14:13:50|6423.7|6420.9|6422.2|6419.4|6424.7|6421.9|6422.2|6419.4|19
1617113640000|2021-03-30 14:14:00|6422.7|6419.9|6423.2|6420.4|6424.7|6421.9|6422.7|6419.9|19
1617113650000|2021-03-30 14:14:10|6422.7|6419.9|6426.2|6423.4|6427.2|6424.4|6422.7|6419.9|27
1617113660000|2021-03-30 14:14:20|6425.7|6422.9|6427.2|6424.4|6427.7|6424.9|6425.7|6422.9|16
1617113670000|2021-03-30 14:14:30|6426.7|6423.9|6425.2|6422.4|6427.2|6424.4|6424.2|6421.4|25
1617113680000|2021-03-30 14:14:40|6424.7|6421.9|6425.2|6422.4|6425.2|6422.4|6423.2|6420.4|53
1617113690000|2021-03-30 14:14:50|6424.7|6421.9|6421.7|6418.9|6425.2|6422.4|6421.2|6418.4|122
1617113700000|2021-03-30 14:15:00|6421.2|6418.4|6424.7|6421.9|6426.7|6423.9|6420.7|6417.9|32
1617113710000|2021-03-30 14:15:10|6424.2|6421.4|6417.7|6414.9|6424.2|6421.4|6416.2|6413.4|157
1617113720000|2021-03-30 14:15:20|6418.2|6415.4|6415.2|6412.4|6418.2|6415.4|6415.2|6412.4|108
1617113730000|2021-03-30 14:15:30|6415.7|6412.9|6414.7|6411.9|6416.7|6413.9|6414.7|6411.9|62
1617113740000|2021-03-30 14:15:40|6415.2|6412.4|6413.2|6410.4|6415.7|6412.9|6413.2|6410.4|70
1617113750000|2021-03-30 14:15:50|6413.7|6410.9|6413.7|6410.9|6414.7|6411.9|6412.2|6409.4|32
1617113760000|2021-03-30 14:16:00|6414.2|6411.4|6410.2|6407.4|6414.2|6411.4|6408.2|6405.4|85
1617113770000|2021-03-30 14:16:10|6409.7|6406.9|6412.2|6409.4|6413.2|6410.4|6409.7|6406.9|34
1617113780000|2021-03-30 14:16:20|6411.7|6408.9|6413.7|6410.9|6415.7|6412.9|6411.2|6408.4|51
1617113790000|2021-03-30 14:16:30|6412.7|6409.9|6416.7|6413.9|6418.2|6415.4|6412.7|6409.9|33
1617113800000|2021-03-30 14:16:40|6416.2|6413.4|6418.7|6415.9|6418.7|6415.9|6415.7|6412.9|21
1617113810000|2021-03-30 14:16:50|6417.7|6414.9|6417.2|6414.4|6418.7|6415.9|6415.7|6412.9|116
1617113820000|2021-03-30 14:17:00|6417.7|6414.9|6417.7|6414.9|6417.7|6414.9|6414.7|6411.9|152
1617113830000|2021-03-30 14:17:10|6416.7|6413.9|6416.2|6413.4|6416.7|6413.9|6415.7|6412.9|19
1617113840000|2021-03-30 14:17:20|6414.8|6412|6413.7|6410.9|6415.7|6412.9|6412.7|6409.9|113
1617113850000|2021-03-30 14:17:30|6413.2|6410.4|6410.2|6407.4|6414.7|6411.9|6410.2|6407.4|42
1617113860000|2021-03-30 14:17:40|6410.7|6407.9|6413.2|6410.4|6413.2|6410.4|6410.7|6407.9|22
1617113870000|2021-03-30 14:17:50|6412.7|6409.9|6414.7|6411.9|6414.7|6411.9|6412.2|6409.4|9
1617113880000|2021-03-30 14:18:00|6415.7|6412.9|6417.7|6414.9|6418.7|6415.9|6415.7|6412.9|20
1617113890000|2021-03-30 14:18:10|6417.2|6414.4|6420.7|6417.9|6420.7|6417.9|6417.2|6414.4|20
1617113900000|2021-03-30 14:18:20|6421.2|6418.4|6422.7|6419.9|6424.7|6421.9|6419.2|6416.4|274
1617113910000|2021-03-30 14:18:30|6423.2|6420.4|6424.2|6421.4|6426.7|6423.9|6423.2|6420.4|44
1617113920000|2021-03-30 14:18:40|6423.7|6420.9|6424.7|6421.9|6425.2|6422.4|6422.7|6419.9|35
1617113930000|2021-03-30 14:18:50|6425.2|6422.4|6422.7|6419.9|6425.7|6422.9|6422.7|6419.9|18
1617113940000|2021-03-30 14:19:00|6423.7|6420.9|6425.2|6422.4|6426.2|6423.4|6423.7|6420.9|71
1617113950000|2021-03-30 14:19:10|6425.7|6422.9|6426.7|6423.9|6427.7|6424.9|6425.2|6422.4|76
1617113960000|2021-03-30 14:19:20|6427.2|6424.4|6426.7|6423.9|6427.2|6424.4|6426.7|6423.9|26
1617113970000|2021-03-30 14:19:30|6427.2|6424.4|6430.7|6427.9|6431.2|6428.4|6426.7|6423.9|168
1617113980000|2021-03-30 14:19:40|6431.2|6428.4|6430.7|6427.9|6431.2|6428.4|6430.2|6427.4|41
1617113990000|2021-03-30 14:19:50|6431.2|6428.4|6430.7|6427.9|6431.7|6428.9|6430.7|6427.9|20
1617114000000|2021-03-30 14:20:00|6429.7|6426.9|6427.7|6424.9|6429.7|6426.9|6425.7|6422.9|55
1617114010000|2021-03-30 14:20:10|6428.7|6425.9|6425.7|6422.9|6429.7|6426.9|6425.7|6422.9|56
1617114020000|2021-03-30 14:20:20|6424.7|6421.9|6426.2|6423.4|6426.7|6423.9|6423.7|6420.9|28
1617114030000|2021-03-30 14:20:30|6425.7|6422.9|6425.7|6422.9|6426.7|6423.9|6424.7|6421.9|17
1617114040000|2021-03-30 14:20:40|6426.2|6423.4|6428.7|6425.9|6429.2|6426.4|6426.2|6423.4|81
1617114050000|2021-03-30 14:20:50|6429.2|6426.4|6422.7|6419.9|6429.2|6426.4|6422.2|6419.4|67
1617114060000|2021-03-30 14:21:00|6422.2|6419.4|6418.7|6415.9|6422.2|6419.4|6416.7|6413.9|73
1617114070000|2021-03-30 14:21:10|6417.7|6414.9|6416.7|6413.9|6418.7|6415.9|6414.7|6411.9|21
1617114080000|2021-03-30 14:21:20|6416.2|6413.4|6413.7|6410.9|6417.7|6414.9|6413.2|6410.4|28
1617114090000|2021-03-30 14:21:30|6414.2|6411.4|6416.2|6413.4|6416.2|6413.4|6412.2|6409.4|32
1617114100000|2021-03-30 14:21:40|6415.7|6412.9|6414.2|6411.4|6415.7|6412.9|6413.7|6410.9|9
1617114110000|2021-03-30 14:21:50|6414.7|6411.9|6413.7|6410.9|6414.7|6411.9|6412.2|6409.4|35
1617114120000|2021-03-30 14:22:00|6412.7|6409.9|6401.7|6398.9|6412.7|6409.9|6401.2|6398.4|352
1617114130000|2021-03-30 14:22:10|6401.2|6398.4|6399.3|6396.5|6402.7|6399.9|6398.7|6395.9|41
1617114140000|2021-03-30 14:22:20|6399.7|6396.9|6407.8|6405|6407.8|6405|6399.2|6396.4|43
1617114150000|2021-03-30 14:22:30|6407.2|6404.4|6409.2|6406.4|6410.2|6407.4|6407.2|6404.4|52
1617114160000|2021-03-30 14:22:40|6408.3|6405.5|6407.7|6404.9|6410.7|6407.9|6407.2|6404.4|41
1617114170000|2021-03-30 14:22:50|6407.2|6404.4|6405.7|6402.9|6407.2|6404.4|6405.3|6402.5|23
1617114180000|2021-03-30 14:23:00|6405.3|6402.5|6406.3|6403.5|6407.2|6404.4|6403.7|6400.9|73
1617114190000|2021-03-30 14:23:10|6407.2|6404.4|6411.2|6408.4|6412.7|6409.9|6406.8|6404|68
1617114200000|2021-03-30 14:23:20|6410.7|6407.9|6410.7|6407.9|6411.2|6408.4|6407.7|6404.9|121
1617114210000|2021-03-30 14:23:30|6409.2|6406.4|6406.7|6403.9|6410.7|6407.9|6406.7|6403.9|28
1617114220000|2021-03-30 14:23:40|6407.7|6404.9|6406.7|6403.9|6408.7|6405.9|6406.7|6403.9|67
1617114230000|2021-03-30 14:23:50|6406.2|6403.4|6406.7|6403.9|6407.7|6404.9|6406.2|6403.4|19
1617114240000|2021-03-30 14:24:00|6406.2|6403.4|6405.7|6402.9|6408.2|6405.4|6404.2|6401.4|205
1617114250000|2021-03-30 14:24:10|6405.2|6402.4|6406.7|6403.9|6407.2|6404.4|6404.7|6401.9|39
1617114260000|2021-03-30 14:24:20|6407.7|6404.9|6408.2|6405.4|6408.7|6405.9|6406.7|6403.9|98
1617114270000|2021-03-30 14:24:30|6408.7|6405.9|6408.2|6405.4|6409.7|6406.9|6408.2|6405.4|21
1617114280000|2021-03-30 14:24:40|6408.7|6405.9|6410.2|6407.4|6410.7|6407.9|6407.7|6404.9|6
1617114290000|2021-03-30 14:24:50|6409.7|6406.9|6413.2|6410.4|6413.7|6410.9|6408.7|6405.9|47
1617114300000|2021-03-30 14:25:00|6412.7|6409.9|6417.2|6414.4|6417.7|6414.9|6412.7|6409.9|119
1617114310000|2021-03-30 14:25:10|6416.7|6413.9|6415.7|6412.9|6417.2|6414.4|6415.3|6412.5|91
1617114320000|2021-03-30 14:25:20|6414.7|6411.9|6414.7|6411.9|6415.7|6412.9|6414.7|6411.9|18
1617114330000|2021-03-30 14:25:30|6414.2|6411.4|6410.7|6407.9|6414.2|6411.4|6410.7|6407.9|29
1617114340000|2021-03-30 14:25:40|6410.2|6407.4|6410.7|6407.9|6411.2|6408.4|6409.2|6406.4|30
1617114350000|2021-03-30 14:25:50|6411.2|6408.4|6420.2|6417.4|6420.7|6417.9|6411.2|6408.4|651
1617114360000|2021-03-30 14:26:00|6420.7|6417.9|6423.2|6420.4|6425.2|6422.4|6420.7|6417.9|55
1617114370000|2021-03-30 14:26:10|6422.7|6419.9|6425.7|6422.9|6426.7|6423.9|6422.2|6419.4|31
1617114380000|2021-03-30 14:26:20|6425.2|6422.4|6422.2|6419.4|6425.7|6422.9|6421.2|6418.4|42
1617114390000|2021-03-30 14:26:30|6421.7|6418.9|6421.2|6418.4|6423.2|6420.4|6420.7|6417.9|28
1617114400000|2021-03-30 14:26:40|6420.7|6417.9|6423.2|6420.4|6423.7|6420.9|6420.2|6417.4|36
1617114410000|2021-03-30 14:26:50|6423.7|6420.9|6421.7|6418.9|6423.7|6420.9|6421.2|6418.4|20
1617114420000|2021-03-30 14:27:00|6422.2|6419.4|6424.7|6421.9|6426.7|6423.9|6422.2|6419.4|23
1617114430000|2021-03-30 14:27:10|6425.2|6422.4|6422.7|6419.9|6425.2|6422.4|6422.7|6419.9|15
1617114440000|2021-03-30 14:27:20|6422.2|6419.4|6423.7|6420.9|6424.7|6421.9|6421.7|6418.9|64
1617114450000|2021-03-30 14:27:30|6424.2|6421.4|6423.2|6420.4|6424.7|6421.9|6422.7|6419.9|36
1617114460000|2021-03-30 14:27:40|6423.7|6420.9|6424.7|6421.9|6424.7|6421.9|6423.7|6420.9|48
1617114470000|2021-03-30 14:27:50|6425.7|6422.9|6424.2|6421.4|6427.2|6424.4|6424.2|6421.4|63
1617114480000|2021-03-30 14:28:00|6423.7|6420.9|6423.2|6420.4|6424.7|6421.9|6422.2|6419.4|69
1617114490000|2021-03-30 14:28:10|6423.7|6420.9|6423.2|6420.4|6423.7|6420.9|6421.7|6418.9|273
1617114500000|2021-03-30 14:28:20|6423.7|6420.9|6422.7|6419.9|6423.7|6420.9|6421.7|6418.9|18
1617114510000|2021-03-30 14:28:30|6422.2|6419.4|6424.7|6421.9|6424.7|6421.9|6421.7|6418.9|32
1617114520000|2021-03-30 14:28:40|6424.2|6421.4|6424.7|6421.9|6424.7|6421.9|6424.2|6421.4|57
1617114530000|2021-03-30 14:28:50|6426.7|6423.9|6428.7|6425.9|6429.7|6426.9|6426.7|6423.9|121
1617114540000|2021-03-30 14:29:00|6428.2|6425.4|6428.7|6425.9|6428.7|6425.9|6426.2|6423.4|409
1617114550000|2021-03-30 14:29:10|6429.7|6426.9|6429.7|6426.9|6430.7|6427.9|6428.7|6425.9|42
1617114560000|2021-03-30 14:29:20|6430.2|6427.4|6432.7|6429.9|6432.7|6429.9|6430.2|6427.4|59
1617114570000|2021-03-30 14:29:30|6433.7|6430.9|6434.7|6431.9|6435.7|6432.9|6433.7|6430.9|122
1617114580000|2021-03-30 14:29:40|6434.2|6431.4|6437.7|6434.9|6437.7|6434.9|6434.2|6431.4|82
1617114590000|2021-03-30 14:29:50|6438.7|6435.9|6438.2|6435.4|6439.7|6436.9|6437.7|6434.9|311
1617114600000|2021-03-30 14:30:00|6438.7|6435.9|6434.7|6431.9|6438.7|6435.9|6432.7|6429.9|71
1617114610000|2021-03-30 14:30:10|6436.2|6433.4|6435.7|6432.9|6436.7|6433.9|6433.2|6430.4|82
1617114620000|2021-03-30 14:30:20|6435.2|6432.4|6435.7|6432.9|6436.7|6433.9|6435.2|6432.4|7
1617114630000|2021-03-30 14:30:30|6436.2|6433.4|6431.2|6428.4|6436.2|6433.4|6430.7|6427.9|37
1617114640000|2021-03-30 14:30:40|6430.7|6427.9|6433.2|6430.4|6434.2|6431.4|6430.7|6427.9|22
1617114650000|2021-03-30 14:30:50|6433.7|6430.9|6433.7|6430.9|6434.2|6431.4|6431.7|6428.9|51
1617114660000|2021-03-30 14:31:00|6433.2|6430.4|6435.2|6432.4|6435.2|6432.4|6433.2|6430.4|20
1617114670000|2021-03-30 14:31:10|6434.7|6431.9|6435.2|6432.4|6436.7|6433.9|6434.2|6431.4|21
1617114680000|2021-03-30 14:31:20|6434.7|6431.9|6435.2|6432.4|6435.7|6432.9|6434.7|6431.9|8
1617114690000|2021-03-30 14:31:30|6435.7|6432.9|6434.7|6431.9|6436.7|6433.9|6434.2|6431.4|32
1617114700000|2021-03-30 14:31:40|6433.7|6430.9|6438.2|6435.4|6438.2|6435.4|6432.2|6429.4|79
1617114710000|2021-03-30 14:31:50|6438.7|6435.9|6437.7|6434.9|6439.7|6436.9|6437.7|6434.9|55
1617114720000|2021-03-30 14:32:00|6436.7|6433.9|6437.7|6434.9|6438.7|6435.9|6436.7|6433.9|49
1617114730000|2021-03-30 14:32:10|6436.7|6433.9|6433.7|6430.9|6436.7|6433.9|6432.7|6429.9|492
1617114740000|2021-03-30 14:32:20|6433.2|6430.4|6433.2|6430.4|6435.2|6432.4|6433.2|6430.4|23
1617114750000|2021-03-30 14:32:30|6433.7|6430.9|6433.7|6430.9|6434.2|6431.4|6432.7|6429.9|31
1617114760000|2021-03-30 14:32:40|6432.7|6429.9|6430.7|6427.9|6433.2|6430.4|6430.7|6427.9|24
1617114770000|2021-03-30 14:32:50|6431.2|6428.4|6429.7|6426.9|6431.2|6428.4|6429.7|6426.9|11
1617114780000|2021-03-30 14:33:00|6429.2|6426.4|6431.7|6428.9|6432.7|6429.9|6429.2|6426.4|40
1617114790000|2021-03-30 14:33:10|6430.7|6427.9|6431.7|6428.9|6431.7|6428.9|6430.7|6427.9|10
1617114800000|2021-03-30 14:33:20|6433.2|6430.4|6431.7|6428.9|6433.2|6430.4|6431.7|6428.9|11
1617114810000|2021-03-30 14:33:30|6430.2|6427.4|6424.2|6421.4|6430.2|6427.4|6424.2|6421.4|592
1617114820000|2021-03-30 14:33:40|6423.7|6420.9|6421.2|6418.4|6423.7|6420.9|6420.7|6417.9|77
1617114830000|2021-03-30 14:33:50|6421.7|6418.9|6422.7|6419.9|6422.7|6419.9|6418.7|6415.9|42
1617114840000|2021-03-30 14:34:00|6421.7|6418.9|6427.2|6424.4|6427.2|6424.4|6421.2|6418.4|49
1617114850000|2021-03-30 14:34:10|6426.7|6423.9|6424.7|6421.9|6426.7|6423.9|6424.7|6421.9|55
1617114860000|2021-03-30 14:34:20|6425.7|6422.9|6425.7|6422.9|6427.2|6424.4|6425.7|6422.9|49
1617114870000|2021-03-30 14:34:30|6425.2|6422.4|6428.7|6425.9|6429.7|6426.9|6425.2|6422.4|18
1617114880000|2021-03-30 14:34:40|6428.2|6425.4|6427.7|6424.9|6429.7|6426.9|6425.7|6422.9|117
1617114890000|2021-03-30 14:34:50|6427.2|6424.4|6427.7|6424.9|6427.7|6424.9|6426.7|6423.9|57
1617114900000|2021-03-30 14:35:00|6428.7|6425.9|6434.7|6431.9|6434.7|6431.9|6428.7|6425.9|30
1617114910000|2021-03-30 14:35:10|6435.2|6432.4|6432.2|6429.4|6435.2|6432.4|6432.2|6429.4|65
1617114920000|2021-03-30 14:35:20|6431.7|6428.9|6432.7|6429.9|6435.7|6432.9|6431.7|6428.9|100
1617114930000|2021-03-30 14:35:30|6433.2|6430.4|6433.2|6430.4|6433.7|6430.9|6432.7|6429.9|5
1617114940000|2021-03-30 14:35:40|6432.7|6429.9|6432.2|6429.4|6432.7|6429.9|6431.7|6428.9|5
1617114950000|2021-03-30 14:35:50|6431.7|6428.9|6429.7|6426.9|6432.2|6429.4|6429.2|6426.4|68
1617114960000|2021-03-30 14:36:00|6429.2|6426.4|6427.7|6424.9|6429.7|6426.9|6427.2|6424.4|25
1617114970000|2021-03-30 14:36:10|6427.2|6424.4|6426.7|6423.9|6427.7|6424.9|6425.7|6422.9|8
1617114980000|2021-03-30 14:36:20|6426.2|6423.4|6427.2|6424.4|6427.7|6424.9|6426.2|6423.4|73
1617114990000|2021-03-30 14:36:30|6426.7|6423.9|6426.2|6423.4|6427.2|6424.4|6425.7|6422.9|15
1617115000000|2021-03-30 14:36:40|6425.7|6422.9|6422.2|6419.4|6426.2|6423.4|6422.2|6419.4|52
1617115010000|2021-03-30 14:36:50|6422.7|6419.9|6422.7|6419.9|6424.2|6421.4|6421.7|6418.9|15
1617115020000|2021-03-30 14:37:00|6423.7|6420.9|6425.7|6422.9|6426.2|6423.4|6422.7|6419.9|48
1617115030000|2021-03-30 14:37:10|6426.2|6423.4|6425.2|6422.4|6427.7|6424.9|6425.2|6422.4|23
1617115040000|2021-03-30 14:37:20|6424.7|6421.9|6426.7|6423.9|6426.7|6423.9|6424.7|6421.9|19
1617115050000|2021-03-30 14:37:30|6427.2|6424.4|6429.7|6426.9|6429.7|6426.9|6426.7|6423.9|6
1617115060000|2021-03-30 14:37:40|6429.2|6426.4|6427.7|6424.9|6429.7|6426.9|6425.7|6422.9|144
1617115070000|2021-03-30 14:37:50|6427.2|6424.4|6426.2|6423.4|6428.2|6425.4|6426.2|6423.4|24
1617115080000|2021-03-30 14:38:00|6426.7|6423.9|6426.7|6423.9|6427.7|6424.9|6425.7|6422.9|23
1617115090000|2021-03-30 14:38:10|6425.7|6422.9|6425.7|6422.9|6426.7|6423.9|6425.7|6422.9|13
1617115100000|2021-03-30 14:38:20|6425.2|6422.4|6428.7|6425.9|6428.7|6425.9|6423.7|6420.9|47
1617115110000|2021-03-30 14:38:30|6430.2|6427.4|6431.7|6428.9|6432.7|6429.9|6430.2|6427.4|82
1617115120000|2021-03-30 14:38:40|6431.2|6428.4|6430.7|6427.9|6432.2|6429.4|6430.2|6427.4|53
1617115130000|2021-03-30 14:38:50|6430.2|6427.4|6434.7|6431.9|6434.7|6431.9|6430.2|6427.4|31
1617115140000|2021-03-30 14:39:00|6434.2|6431.4|6435.7|6432.9|6437.7|6434.9|6433.2|6430.4|48
1617115150000|2021-03-30 14:39:10|6436.2|6433.4|6434.2|6431.4|6436.7|6433.9|6434.2|6431.4|13
1617115160000|2021-03-30 14:39:20|6434.7|6431.9|6435.7|6432.9|6435.7|6432.9|6433.7|6430.9|11
1617115170000|2021-03-30 14:39:30|6436.2|6433.4|6437.7|6434.9|6437.7|6434.9|6435.2|6432.4|22
1617115180000|2021-03-30 14:39:40|6437.2|6434.4|6438.7|6435.9|6439.7|6436.9|6437.2|6434.4|9
1617115190000|2021-03-30 14:39:50|6438.2|6435.4|6438.7|6435.9|6439.7|6436.9|6437.7|6434.9|50
1617115200000|2021-03-30 14:40:00|6438.2|6435.4|6436.7|6433.9|6438.7|6435.9|6436.7|6433.9|22
1617115210000|2021-03-30 14:40:10|6437.2|6434.4|6435.2|6432.4|6437.7|6434.9|6434.7|6431.9|91
1617115220000|2021-03-30 14:40:20|6435.7|6432.9|6437.7|6434.9|6438.2|6435.4|6435.2|6432.4|47
1617115230000|2021-03-30 14:40:30|6438.2|6435.4|6435.7|6432.9|6438.2|6435.4|6435.7|6432.9|31
1617115240000|2021-03-30 14:40:40|6435.2|6432.4|6435.2|6432.4|6436.7|6433.9|6435.2|6432.4|31
1617115250000|2021-03-30 14:40:50|6435.7|6432.9|6436.2|6433.4|6436.2|6433.4|6435.2|6432.4|2
1617115260000|2021-03-30 14:41:00|6436.7|6433.9|6434.7|6431.9|6436.7|6433.9|6433.7|6430.9|19
1617115270000|2021-03-30 14:41:10|6434.2|6431.4|6434.7|6431.9|6435.7|6432.9|6433.7|6430.9|305
1617115280000|2021-03-30 14:41:20|6435.2|6432.4|6435.2|6432.4|6436.7|6433.9|6435.2|6432.4|51
1617115290000|2021-03-30 14:41:30|6435.7|6432.9|6435.7|6432.9|6436.7|6433.9|6434.7|6431.9|36
1617115300000|2021-03-30 14:41:40|6436.2|6433.4|6440.7|6437.9|6440.7|6437.9|6435.7|6432.9|110
1617115310000|2021-03-30 14:41:50|6441.2|6438.4|6438.7|6435.9|6441.2|6438.4|6438.7|6435.9|20
1617115320000|2021-03-30 14:42:00|6439.2|6436.4|6442.7|6439.9|6443.2|6440.4|6439.2|6436.4|290
1617115330000|2021-03-30 14:42:10|6441.7|6438.9|6441.7|6438.9|6441.7|6438.9|6440.7|6437.9|35
1617115340000|2021-03-30 14:42:20|6442.7|6439.9|6444.7|6441.9|6444.7|6441.9|6441.7|6438.9|372
1617115350000|2021-03-30 14:42:30|6445.7|6442.9|6443.2|6440.4|6446.2|6443.4|6442.7|6439.9|238
1617115360000|2021-03-30 14:42:40|6443.7|6440.9|6443.2|6440.4|6444.2|6441.4|6441.7|6438.9|36
1617115370000|2021-03-30 14:42:50|6443.7|6440.9|6443.2|6440.4|6444.2|6441.4|6442.7|6439.9|14
1617115380000|2021-03-30 14:43:00|6442.7|6439.9|6442.7|6439.9|6443.7|6440.9|6442.2|6439.4|166
1617115390000|2021-03-30 14:43:10|6443.2|6440.4|6441.7|6438.9|6443.7|6440.9|6441.7|6438.9|130
1617115400000|2021-03-30 14:43:20|6442.7|6439.9|6441.7|6438.9|6442.7|6439.9|6441.7|6438.9|64
1617115410000|2021-03-30 14:43:30|6440.7|6437.9|6435.7|6432.9|6440.7|6437.9|6435.7|6432.9|93
1617115420000|2021-03-30 14:43:40|6434.7|6431.9|6432.7|6429.9|6435.7|6432.9|6432.2|6429.4|104
1617115430000|2021-03-30 14:43:50|6432.2|6429.4|6433.7|6430.9|6434.7|6431.9|6432.2|6429.4|40
1617115440000|2021-03-30 14:44:00|6434.2|6431.4|6436.2|6433.4|6437.7|6434.9|6434.2|6431.4|32
1617115450000|2021-03-30 14:44:10|6436.7|6433.9|6437.2|6434.4|6437.7|6434.9|6436.2|6433.4|14
1617115460000|2021-03-30 14:44:20|6436.7|6433.9|6435.2|6432.4|6436.7|6433.9|6434.7|6431.9|56
1617115470000|2021-03-30 14:44:30|6435.7|6432.9|6435.2|6432.4|6436.7|6433.9|6435.2|6432.4|57
1617115480000|2021-03-30 14:44:40|6435.7|6432.9|6435.2|6432.4|6436.7|6433.9|6434.7|6431.9|33
1617115490000|2021-03-30 14:44:50|6435.7|6432.9|6436.2|6433.4|6436.7|6433.9|6435.2|6432.4|27
1617115500000|2021-03-30 14:45:00|6436.7|6433.9|6435.7|6432.9|6438.7|6435.9|6434.7|6431.9|39
1617115510000|2021-03-30 14:45:10|6436.7|6433.9|6440.7|6437.9|6440.7|6437.9|6436.7|6433.9|35
1617115520000|2021-03-30 14:45:20|6441.2|6438.4|6438.2|6435.4|6442.2|6439.4|6436.7|6433.9|31
1617115530000|2021-03-30 14:45:30|6438.7|6435.9|6438.7|6435.9|6439.2|6436.4|6438.2|6435.4|94
1617115540000|2021-03-30 14:45:40|6439.2|6436.4|6441.7|6438.9|6441.7|6438.9|6439.2|6436.4|311
1617115550000|2021-03-30 14:45:50|6442.7|6439.9|6441.2|6438.4|6442.7|6439.9|6440.7|6437.9|47
1617115560000|2021-03-30 14:46:00|6440.7|6437.9|6439.7|6436.9|6441.2|6438.4|6439.7|6436.9|12
1617115570000|2021-03-30 14:46:10|6439.2|6436.4|6440.2|6437.4|6440.2|6437.4|6438.7|6435.9|9
1617115580000|2021-03-30 14:46:20|6440.7|6437.9|6443.7|6440.9|6444.7|6441.9|6440.7|6437.9|45
1617115590000|2021-03-30 14:46:30|6443.2|6440.4|6441.2|6438.4|6443.7|6440.9|6440.7|6437.9|14
1617115600000|2021-03-30 14:46:40|6440.7|6437.9|6439.7|6436.9|6440.7|6437.9|6439.2|6436.4|74
1617115610000|2021-03-30 14:46:50|6440.7|6437.9|6439.7|6436.9|6440.7|6437.9|6439.2|6436.4|7
1617115620000|2021-03-30 14:47:00|6440.2|6437.4|6437.7|6434.9|6442.7|6439.9|6437.7|6434.9|127
1617115630000|2021-03-30 14:47:10|6438.2|6435.4|6438.7|6435.9|6439.2|6436.4|6437.7|6434.9|10
1617115640000|2021-03-30 14:47:20|6437.7|6434.9|6435.7|6432.9|6438.2|6435.4|6434.7|6431.9|30
1617115650000|2021-03-30 14:47:30|6435.2|6432.4|6437.2|6434.4|6437.2|6434.4|6434.7|6431.9|17
1617115660000|2021-03-30 14:47:40|6437.7|6434.9|6438.7|6435.9|6439.2|6436.4|6436.7|6433.9|13
1617115670000|2021-03-30 14:47:50|6439.2|6436.4|6440.7|6437.9|6440.7|6437.9|6437.7|6434.9|13
1617115680000|2021-03-30 14:48:00|6440.2|6437.4|6442.7|6439.9|6443.2|6440.4|6440.2|6437.4|52
1617115690000|2021-03-30 14:48:10|6441.7|6438.9|6441.2|6438.4|6441.7|6438.9|6440.2|6437.4|33
1617115700000|2021-03-30 14:48:20|6440.7|6437.9|6439.7|6436.9|6440.7|6437.9|6439.7|6436.9|82
1617115710000|2021-03-30 14:48:30|6440.2|6437.4|6439.7|6436.9|6440.2|6437.4|6439.7|6436.9|3
1617115720000|2021-03-30 14:48:40|6440.2|6437.4|6440.2|6437.4|6440.2|6437.4|6439.2|6436.4|16
1617115730000|2021-03-30 14:48:50|6439.7|6436.9|6436.7|6433.9|6439.7|6436.9|6434.7|6431.9|18
1617115740000|2021-03-30 14:49:00|6437.2|6434.4|6434.7|6431.9|6437.7|6434.9|6434.7|6431.9|143
1617115750000|2021-03-30 14:49:10|6433.2|6430.4|6433.2|6430.4|6433.7|6430.9|6432.2|6429.4|94
1617115760000|2021-03-30 14:49:20|6433.7|6430.9|6433.7|6430.9|6435.7|6432.9|6430.7|6427.9|274
1617115770000|2021-03-30 14:49:30|6434.2|6431.4|6431.7|6428.9|6434.7|6431.9|6430.7|6427.9|231
1617115780000|2021-03-30 14:49:40|6431.2|6428.4|6431.7|6428.9|6432.2|6429.4|6431.2|6428.4|35
1617115790000|2021-03-30 14:49:50|6431.2|6428.4|6429.2|6426.4|6432.2|6429.4|6427.7|6424.9|31
1617115800000|2021-03-30 14:50:00|6428.7|6425.9|6433.2|6430.4|6434.7|6431.9|6428.7|6425.9|43
1617115810000|2021-03-30 14:50:10|6432.7|6429.9|6432.2|6429.4|6434.7|6431.9|6432.2|6429.4|22
1617115820000|2021-03-30 14:50:20|6432.7|6429.9|6430.7|6427.9|6432.7|6429.9|6430.2|6427.4|25
1617115830000|2021-03-30 14:50:30|6430.2|6427.4|6426.2|6423.4|6430.7|6427.9|6423.7|6420.9|90
1617115840000|2021-03-30 14:50:40|6425.7|6422.9|6424.7|6421.9|6425.7|6422.9|6421.7|6418.9|35
1617115850000|2021-03-30 14:50:50|6425.2|6422.4|6424.2|6421.4|6425.2|6422.4|6422.2|6419.4|91
1617115860000|2021-03-30 14:51:00|6423.7|6420.9|6424.2|6421.4|6424.7|6421.9|6422.2|6419.4|38
1617115870000|2021-03-30 14:51:10|6423.2|6420.4|6424.2|6421.4|6424.2|6421.4|6423.2|6420.4|6
1617115880000|2021-03-30 14:51:20|6424.7|6421.9|6427.7|6424.9|6428.2|6425.4|6424.7|6421.9|28
1617115890000|2021-03-30 14:51:30|6427.2|6424.4|6426.2|6423.4|6427.2|6424.4|6425.7|6422.9|20
1617115900000|2021-03-30 14:51:40|6426.7|6423.9|6424.2|6421.4|6426.7|6423.9|6424.2|6421.4|48
1617115910000|2021-03-30 14:51:50|6424.7|6421.9|6420.2|6417.4|6424.7|6421.9|6417.7|6414.9|32
1617115920000|2021-03-30 14:52:00|6419.7|6416.9|6422.7|6419.9|6423.2|6420.4|6419.7|6416.9|27
1617115930000|2021-03-30 14:52:10|6422.2|6419.4|6418.7|6415.9|6422.2|6419.4|6418.2|6415.4|12
1617115940000|2021-03-30 14:52:20|6417.7|6414.9|6416.7|6413.9|6418.7|6415.9|6415.7|6412.9|621
1617115950000|2021-03-30 14:52:30|6417.2|6414.4|6418.2|6415.4|6418.7|6415.9|6416.2|6413.4|59
1617115960000|2021-03-30 14:52:40|6418.7|6415.9|6420.2|6417.4|6420.2|6417.4|6417.7|6414.9|23
1617115970000|2021-03-30 14:52:50|6419.2|6416.4|6418.7|6415.9|6420.2|6417.4|6418.2|6415.4|31
1617115980000|2021-03-30 14:53:00|6419.2|6416.4|6424.2|6421.4|6424.7|6421.9|6417.7|6414.9|46
1617115990000|2021-03-30 14:53:10|6423.7|6420.9|6423.2|6420.4|6424.2|6421.4|6422.7|6419.9|14
1617116000000|2021-03-30 14:53:20|6422.7|6419.9|6420.2|6417.4|6422.7|6419.9|6420.2|6417.4|17
1617116010000|2021-03-30 14:53:30|6419.7|6416.9|6421.2|6418.4|6421.7|6418.9|6419.2|6416.4|55
1617116020000|2021-03-30 14:53:40|6422.2|6419.4|6420.7|6417.9|6422.7|6419.9|6420.7|6417.9|125
1617116030000|2021-03-30 14:53:50|6420.2|6417.4|6419.7|6416.9|6421.2|6418.4|6419.2|6416.4|114
1617116040000|2021-03-30 14:54:00|6419.6|6416.8|6420.7|6417.9|6421.2|6418.4|6418.7|6415.9|118
1617116050000|2021-03-30 14:54:10|6419.7|6416.9|6420.2|6417.4|6420.7|6417.9|6419.2|6416.4|5
1617116060000|2021-03-30 14:54:20|6420.7|6417.9|6421.2|6418.4|6422.7|6419.9|6420.7|6417.9|18
1617116070000|2021-03-30 14:54:30|6420.7|6417.9|6421.7|6418.9|6421.7|6418.9|6420.7|6417.9|5
1617116080000|2021-03-30 14:54:40|6422.6|6419.8|6424.1|6421.3|6424.1|6421.3|6421.7|6418.9|26
1617116090000|2021-03-30 14:54:50|6423.7|6420.9|6421.7|6418.9|6423.7|6420.9|6421.7|6418.9|3
1617116100000|2021-03-30 14:55:00|6422.2|6419.4|6419.7|6416.9|6422.2|6419.4|6417.7|6414.9|22
1617116110000|2021-03-30 14:55:10|6420.7|6417.9|6418.7|6415.9|6420.7|6417.9|6417.7|6414.9|22
1617116120000|2021-03-30 14:55:20|6418.2|6415.4|6418.2|6415.4|6418.7|6415.9|6417.7|6414.9|8
1617116130000|2021-03-30 14:55:30|6418.1|6415.3|6417.6|6414.8|6418.1|6415.3|6415.2|6412.4|69
1617116140000|2021-03-30 14:55:40|6416.7|6413.9|6415.7|6412.9|6417.7|6414.9|6414.7|6411.9|130
1617116150000|2021-03-30 14:55:50|6415.2|6412.4|6415.7|6412.9|6415.7|6412.9|6415.2|6412.4|74
1617116160000|2021-03-30 14:56:00|6416.2|6413.4|6419.2|6416.4|6419.7|6416.9|6415.7|6412.9|21
1617116170000|2021-03-30 14:56:10|6418.7|6415.9|6420.2|6417.4|6421.2|6418.4|6418.7|6415.9|7
1617116180000|2021-03-30 14:56:20|6419.7|6416.9|6419.2|6416.4|6419.7|6416.9|6419.2|6416.4|3
1617116190000|2021-03-30 14:56:30|6418.2|6415.4|6417.7|6414.9|6418.2|6415.4|6416.7|6413.9|20
1617116200000|2021-03-30 14:56:40|6418.2|6415.4|6418.2|6415.4|6418.7|6415.9|6418.2|6415.4|3
1617116210000|2021-03-30 14:56:50|6417.7|6414.9|6417.7|6414.9|6417.7|6414.9|6416.7|6413.9|11
1617116220000|2021-03-30 14:57:00|6417.2|6414.4|6419.7|6416.9|6419.7|6416.9|6417.2|6414.4|14
1617116230000|2021-03-30 14:57:10|6419.2|6416.4|6417.7|6414.9|6419.7|6416.9|6417.7|6414.9|9
1617116240000|2021-03-30 14:57:20|6418.6|6415.8|6420.7|6417.9|6420.7|6417.9|6418.2|6415.4|24
1617116250000|2021-03-30 14:57:30|6419.7|6416.9|6417.7|6414.9|6420.7|6417.9|6417.7|6414.9|9
1617116260000|2021-03-30 14:57:40|6416.7|6413.9|6415.7|6412.9|6416.7|6413.9|6415.6|6412.8|64
1617116270000|2021-03-30 14:57:50|6416.2|6413.4|6416.7|6413.9|6416.7|6413.9|6415.7|6412.9|12
1617116280000|2021-03-30 14:58:00|6417.2|6414.4|6419.2|6416.4|6419.7|6416.9|6417.2|6414.4|17
1617116290000|2021-03-30 14:58:10|6418.7|6415.9|6417.7|6414.9|6418.7|6415.9|6417.7|6414.9|8
1617116300000|2021-03-30 14:58:20|6418.2|6415.4|6418.2|6415.4|6418.2|6415.4|6417.7|6414.9|26
1617116310000|2021-03-30 14:58:30|6417.7|6414.9|6415.7|6412.9|6417.7|6414.9|6414.7|6411.9|13
1617116320000|2021-03-30 14:58:40|6415.2|6412.4|6415.7|6412.9|6415.7|6412.9|6414.7|6411.9|10
1617116330000|2021-03-30 14:58:50|6416.2|6413.4|6415.7|6412.9|6417.7|6414.9|6415.7|6412.9|19
1617116340000|2021-03-30 14:59:00|||||||||4
1617116350000|2021-03-30 14:59:10|6416.2|6413.4|6416.7|6413.9|6416.7|6413.9|6415.7|6412.9|25
1617116360000|2021-03-30 14:59:20|6417.7|6414.9|6418.2|6415.4|6419.2|6416.4|6417.7|6414.9|8
1617116370000|2021-03-30 14:59:30|6417.7|6414.9|6420.7|6417.9|6421.7|6418.9|6417.7|6414.9|21
1617116380000|2021-03-30 14:59:40|6420.2|6417.4|6419.2|6416.4|6420.2|6417.4|6418.7|6415.9|54
1617116390000|2021-03-30 14:59:50|6419.7|6416.9|6423.6|6420.8|6423.7|6420.9|6419.7|6416.9|41
1617116400000|2021-03-30 15:00:00|6423.7|6420.9|6423.7|6420.9|6425.7|6422.9|6423.2|6420.4|22
1617116410000|2021-03-30 15:00:10|6422.7|6419.9|6423.7|6420.9|6425.2|6422.4|6421.7|6418.9|79
1617116420000|2021-03-30 15:00:20|6424.2|6421.4|6424.7|6421.9|6425.2|6422.4|6423.7|6420.9|35
1617116430000|2021-03-30 15:00:30|6424.6|6421.8|6429.7|6426.9|6430.7|6427.9|6422.7|6419.9|282
1617116440000|2021-03-30 15:00:40|6430.7|6427.9|6428.2|6425.4|6430.7|6427.9|6428.2|6425.4|20
1617116450000|2021-03-30 15:00:50|6428.7|6425.9|6430.7|6427.9|6431.2|6428.4|6427.7|6424.9|146
1617116460000|2021-03-30 15:01:00|6431.2|6428.4|6430.7|6427.9|6431.7|6428.9|6427.7|6424.9|211
1617116470000|2021-03-30 15:01:10|6431.2|6428.4|6431.7|6428.9|6431.7|6428.9|6430.2|6427.4|6
1617116480000|2021-03-30 15:01:20|6433.2|6430.4|6437.6|6434.8|6437.6|6434.8|6433.2|6430.4|94
1617116490000|2021-03-30 15:01:30|6437.7|6434.9|6437.2|6434.4|6438.7|6435.9|6436.2|6433.4|68
1617116500000|2021-03-30 15:01:40|6437.7|6434.9|6436.7|6433.9|6437.7|6434.9|6435.7|6432.9|18
1617116510000|2021-03-30 15:01:50|6437.7|6434.9|6437.6|6434.8|6439.6|6436.8|6436.6|6433.8|273
1617116520000|2021-03-30 15:02:00|6437.2|6434.4|6436.6|6433.8|6439.1|6436.3|6436.2|6433.4|35
1617116530000|2021-03-30 15:02:10|6436.7|6433.9|6437.2|6434.4|6439.2|6436.4|6436.6|6433.8|88
1617116540000|2021-03-30 15:02:20|6437.6|6434.8|6437.6|6434.8|6439.1|6436.3|6437.6|6434.8|20
1617116550000|2021-03-30 15:02:30|6437.7|6434.9|6438.6|6435.8|6439.6|6436.8|6437.7|6434.9|27
1617116560000|2021-03-30 15:02:40|6439.1|6436.3|6439.1|6436.3|6439.6|6436.8|6438.6|6435.8|7
1617116570000|2021-03-30 15:02:50|6438.7|6435.9|6440.1|6437.3|6441.1|6438.3|6438.6|6435.8|12
1617116580000|2021-03-30 15:03:00|6440.2|6437.4|6441.6|6438.8|6442.6|6439.8|6440.1|6437.3|31
1617116590000|2021-03-30 15:03:10|6442.1|6439.3|6441.6|6438.8|6444.1|6441.3|6441.6|6438.8|26
1617116600000|2021-03-30 15:03:20|6441.1|6438.3|6441.6|6438.8|6443.6|6440.8|6440.6|6437.8|118
1617116610000|2021-03-30 15:03:30|6442.1|6439.3|6442.6|6439.8|6442.6|6439.8|6441.7|6438.9|7
1617116620000|2021-03-30 15:03:40|6442.2|6439.4|6440.6|6437.8|6442.6|6439.8|6439.2|6436.4|19
1617116630000|2021-03-30 15:03:50|6440.1|6437.3|6436.7|6433.9|6440.1|6437.3|6436.7|6433.9|30
1617116640000|2021-03-30 15:04:00|6437.1|6434.3|6435.6|6432.8|6438.6|6435.8|6435.6|6432.8|52
1617116650000|2021-03-30 15:04:10|6436.1|6433.3|6438.1|6435.3|6438.1|6435.3|6435.7|6432.9|9
1617116660000|2021-03-30 15:04:20|6438.6|6435.8|6435.1|6432.3|6438.6|6435.8|6434.6|6431.8|40
1617116670000|2021-03-30 15:04:30|6435.6|6432.8|6436.2|6433.4|6437.1|6434.3|6435.6|6432.8|15
1617116680000|2021-03-30 15:04:40|6436.6|6433.8|6437.6|6434.8|6438.6|6435.8|6436.6|6433.8|10
1617116690000|2021-03-30 15:04:50|6438.1|6435.3|6439.6|6436.8|6439.6|6436.8|6437.2|6434.4|8
1617116700000|2021-03-30 15:05:00|6439.7|6436.9|6440.6|6437.8|6441.6|6438.8|6439.6|6436.8|37
1617116710000|2021-03-30 15:05:10|6440.1|6437.3|6443.6|6440.8|6444.6|6441.8|6440.1|6437.3|215
1617116720000|2021-03-30 15:05:20|6444.1|6441.3|6445.1|6442.3|6445.6|6442.8|6443.6|6440.8|34
1617116730000|2021-03-30 15:05:30|6445.6|6442.8|6443.6|6440.8|6445.6|6442.8|6443.6|6440.8|82
1617116740000|2021-03-30 15:05:40|6442.7|6439.9|6444.2|6441.4|6445.1|6442.3|6442.1|6439.3|113
1617116750000|2021-03-30 15:05:50|6444.6|6441.8|6445.6|6442.8|6446.1|6443.3|6444.6|6441.8|74
1617116760000|2021-03-30 15:06:00|6445.1|6442.3|6445.6|6442.8|6447.6|6444.8|6445.1|6442.3|112
1617116770000|2021-03-30 15:06:10|6446.1|6443.3|6445.6|6442.8|6446.1|6443.3|6444.6|6441.8|9
1617116780000|2021-03-30 15:06:20|6446.1|6443.3|6444.6|6441.8|6446.6|6443.8|6444.6|6441.8|11
1617116790000|2021-03-30 15:06:30|6445.1|6442.3|6445.1|6442.3|6445.6|6442.8|6443.6|6440.8|14
1617116800000|2021-03-30 15:06:40|6444.6|6441.8|6444.1|6441.3|6444.6|6441.8|6443.6|6440.8|13
1617116810000|2021-03-30 15:06:50|6444.6|6441.8|6444.1|6441.3|6445.6|6442.8|6443.6|6440.8|8
1617116820000|2021-03-30 15:07:00|6444.6|6441.8|6445.6|6442.8|6445.6|6442.8|6444.6|6441.8|23
1617116830000|2021-03-30 15:07:10|6446.1|6443.3|6445.6|6442.8|6446.6|6443.8|6445.1|6442.3|43
1617116840000|2021-03-30 15:07:20|6446.6|6443.8|6448.6|6445.8|6448.6|6445.8|6446.6|6443.8|65
1617116850000|2021-03-30 15:07:30|6447.6|6444.8|6451.6|6448.8|6451.6|6448.8|6447.6|6444.8|146
1617116860000|2021-03-30 15:07:40|6451.1|6448.3|6450.6|6447.8|6451.6|6448.8|6450.6|6447.8|51
1617116870000|2021-03-30 15:07:50|6451.1|6448.3|6453.6|6450.8|6454.6|6451.8|6451.1|6448.3|224
1617116880000|2021-03-30 15:08:00|6453.1|6450.3|6453.1|6450.3|6453.6|6450.8|6451.6|6448.8|82
1617116890000|2021-03-30 15:08:10|6453.6|6450.8|6455.6|6452.8|6457.6|6454.8|6453.1|6450.3|316
1617116900000|2021-03-30 15:08:20|6456.1|6453.3|6456.1|6453.3|6457.6|6454.8|6454.6|6451.8|135
1617116910000|2021-03-30 15:08:30|6456.6|6453.8|6452.6|6449.8|6457.1|6454.3|6452.1|6449.3|285
1617116920000|2021-03-30 15:08:40|6454.6|6451.8|6451.6|6448.8|6455.6|6452.8|6451.6|6448.8|419
1617116930000|2021-03-30 15:08:50|6453.1|6450.3|6452.1|6449.3|6453.6|6450.8|6452.1|6449.3|109
1617116940000|2021-03-30 15:09:00|6451.6|6448.8|6453.6|6450.8|6453.6|6450.8|6451.6|6448.8|58
1617116950000|2021-03-30 15:09:10|6453.1|6450.3|6454.6|6451.8|6454.6|6451.8|6453.1|6450.3|66
1617116960000|2021-03-30 15:09:20|6455.1|6452.3|6455.6|6452.8|6456.6|6453.8|6455.1|6452.3|52
1617116970000|2021-03-30 15:09:30|6456.1|6453.3|6452.1|6449.3|6456.1|6453.3|6452.1|6449.3|265
1617116980000|2021-03-30 15:09:40|6452.6|6449.8|6453.1|6450.3|6453.6|6450.8|6452.1|6449.3|5
1617116990000|2021-03-30 15:09:50|6452.6|6449.8|6454.1|6451.3|6454.1|6451.3|6452.6|6449.8|22
1617117000000|2021-03-30 15:10:00|6453.6|6450.8|6451.6|6448.8|6453.6|6450.8|6449.6|6446.8|51
1617117010000|2021-03-30 15:10:10|6452.6|6449.8|6457.6|6454.8|6457.6|6454.8|6452.1|6449.3|66
1617117020000|2021-03-30 15:10:20|6457.1|6454.3|6457.1|6454.3|6457.6|6454.8|6456.1|6453.3|36
1617117030000|2021-03-30 15:10:30|6457.6|6454.8|6455.6|6452.8|6457.6|6454.8|6455.1|6452.3|113
1617117040000|2021-03-30 15:10:40|6455.1|6452.3|6456.1|6453.3|6456.6|6453.8|6454.6|6451.8|56
1617117050000|2021-03-30 15:10:50|6455.6|6452.8|6455.1|6452.3|6455.6|6452.8|6454.6|6451.8|16
1617117060000|2021-03-30 15:11:00|6454.6|6451.8|6457.6|6454.8|6457.6|6454.8|6454.6|6451.8|45
1617117070000|2021-03-30 15:11:10|6459.1|6456.3|6462.6|6459.8|6464.1|6461.3|6459.1|6456.3|160
1617117080000|2021-03-30 15:11:20|6461.6|6458.8|6462.1|6459.3|6462.6|6459.8|6461.1|6458.3|73
1617117090000|2021-03-30 15:11:30|6461.6|6458.8|6461.6|6458.8|6462.6|6459.8|6460.6|6457.8|29
1617117100000|2021-03-30 15:11:40|6462.1|6459.3|6459.1|6456.3|6463.6|6460.8|6459.1|6456.3|176
1617117110000|2021-03-30 15:11:50|6459.6|6456.8|6459.6|6456.8|6462.1|6459.3|6458.6|6455.8|130
1617117120000|2021-03-30 15:12:00|6459.1|6456.3|6459.6|6456.8|6459.6|6456.8|6459.1|6456.3|123
1617117130000|2021-03-30 15:12:10|6460.1|6457.3|6464.6|6461.8|6465.6|6462.8|6460.1|6457.3|245
1617117140000|2021-03-30 15:12:20|6464.1|6461.3|6462.6|6459.8|6464.1|6461.3|6462.6|6459.8|24
1617117150000|2021-03-30 15:12:30|6463.1|6460.3|6461.6|6458.8|6463.1|6460.3|6461.6|6458.8|38
1617117160000|2021-03-30 15:12:40|6462.6|6459.8|6461.6|6458.8|6463.6|6460.8|6461.6|6458.8|12
1617117170000|2021-03-30 15:12:50|6462.6|6459.8|6463.6|6460.8|6463.6|6460.8|6462.6|6459.8|36
1617117180000|2021-03-30 15:13:00|6464.1|6461.3|6464.6|6461.8|6465.6|6462.8|6464.1|6461.3|75
1617117190000|2021-03-30 15:13:10|6465.1|6462.3|6464.6|6461.8|6465.1|6462.3|6463.6|6460.8|17
1617117200000|2021-03-30 15:13:20|6465.1|6462.3|6467.6|6464.8|6468.6|6465.8|6465.1|6462.3|37
1617117210000|2021-03-30 15:13:30|6466.1|6463.3|6465.6|6462.8|6466.6|6463.8|6465.1|6462.3|48
1617117220000|2021-03-30 15:13:40|6466.6|6463.8|6465.6|6462.8|6466.6|6463.8|6465.6|6462.8|27
1617117230000|2021-03-30 15:13:50|6466.1|6463.3|6464.6|6461.8|6466.1|6463.3|6463.6|6460.8|230
1617117240000|2021-03-30 15:14:00|6465.1|6462.3|6465.6|6462.8|6466.1|6463.3|6464.6|6461.8|14
1617117250000|2021-03-30 15:14:10|6466.1|6463.3|6461.6|6458.8|6467.6|6464.8|6460.6|6457.8|291
1617117260000|2021-03-30 15:14:20|6462.1|6459.3|6460.6|6457.8|6462.6|6459.8|6459.6|6456.8|143
1617117270000|2021-03-30 15:14:30|6459.6|6456.8|6458.7|6455.9|6459.6|6456.8|6458.7|6455.9|83
1617117280000|2021-03-30 15:14:40|6458.6|6455.8|6459.6|6456.8|6460.6|6457.8|6458.6|6455.8|267
1617117290000|2021-03-30 15:14:50|6459.1|6456.3|6459.6|6456.8|6459.6|6456.8|6457.6|6454.8|405
1617117300000|2021-03-30 15:15:00|6460.6|6457.8|6463.6|6460.8|6464.6|6461.8|6460.6|6457.8|81
1617117310000|2021-03-30 15:15:10|6464.6|6461.8|6466.1|6463.3|6466.1|6463.3|6463.6|6460.8|94
1617117320000|2021-03-30 15:15:20|6465.6|6462.8|6465.6|6462.8|6466.6|6463.8|6463.6|6460.8|251
1617117330000|2021-03-30 15:15:30|6464.6|6461.8|6465.1|6462.3|6465.6|6462.8|6464.6|6461.8|33
1617117340000|2021-03-30 15:15:40|6465.6|6462.8|6465.1|6462.3|6465.6|6462.8|6464.6|6461.8|12
1617117350000|2021-03-30 15:15:50|6465.6|6462.8|6466.1|6463.3|6466.6|6463.8|6465.1|6462.3|79
1617117360000|2021-03-30 15:16:00|6466.6|6463.8|6462.1|6459.3|6467.6|6464.8|6461.1|6458.3|156
1617117370000|2021-03-30 15:16:10|6461.6|6458.8|6460.6|6457.8|6461.6|6458.8|6459.6|6456.8|101
1617117380000|2021-03-30 15:16:20|6460.1|6457.3|6456.1|6453.3|6460.1|6457.3|6455.6|6452.8|271
1617117390000|2021-03-30 15:16:30|6456.6|6453.8|6456.2|6453.4|6457.6|6454.8|6454.6|6451.8|117
1617117400000|2021-03-30 15:16:40|6456.1|6453.3|6455.6|6452.8|6456.1|6453.3|6455.6|6452.8|76
1617117410000|2021-03-30 15:16:50|6455.7|6452.9|6456.1|6453.3|6456.6|6453.8|6455.6|6452.8|47
1617117420000|2021-03-30 15:17:00|6455.6|6452.8|6453.6|6450.8|6457.6|6454.8|6452.6|6449.8|50
1617117430000|2021-03-30 15:17:10|6454.1|6451.3|6451.6|6448.8|6454.1|6451.3|6451.6|6448.8|201
1617117440000|2021-03-30 15:17:20|6451.1|6448.3|6449.6|6446.8|6451.6|6448.8|6449.1|6446.3|83
1617117450000|2021-03-30 15:17:30|6449.1|6446.3|6449.6|6446.8|6449.6|6446.8|6447.7|6444.9|36
1617117460000|2021-03-30 15:17:40|6450.6|6447.8|6451.6|6448.8|6451.6|6448.8|6449.6|6446.8|67
1617117470000|2021-03-30 15:17:50|6452.6|6449.8|6451.6|6448.8|6452.6|6449.8|6451.6|6448.8|27
1617117480000|2021-03-30 15:18:00|6452.1|6449.3|6452.6|6449.8|6452.6|6449.8|6451.6|6448.8|46
1617117490000|2021-03-30 15:18:10|6453.6|6450.8|6453.1|6450.3|6454.6|6451.8|6452.6|6449.8|39
1617117500000|2021-03-30 15:18:20|6453.6|6450.8|6452.6|6449.8|6453.6|6450.8|6451.7|6448.9|30
1617117510000|2021-03-30 15:18:30|6452.1|6449.3|6453.6|6450.8|6454.7|6451.9|6452.1|6449.3|63
1617117520000|2021-03-30 15:18:40|6453.1|6450.3|6452.6|6449.8|6453.6|6450.8|6452.6|6449.8|13
1617117530000|2021-03-30 15:18:50|6452.1|6449.3|6452.6|6449.8|6452.6|6449.8|6452.1|6449.3|12
1617117540000|2021-03-30 15:19:00|6453.1|6450.3|6453.6|6450.8|6454.6|6451.8|6453.1|6450.3|17
1617117550000|2021-03-30 15:19:10|6454.1|6451.3|6450.1|6447.3|6454.6|6451.8|6450.1|6447.3|158
1617117560000|2021-03-30 15:19:20|6450.6|6447.8|6450.6|6447.8|6451.1|6448.3|6448.7|6445.9|173
1617117570000|2021-03-30 15:19:30|6451.1|6448.3|6452.1|6449.3|6453.6|6450.8|6451.1|6448.3|56
1617117580000|2021-03-30 15:19:40|6452.6|6449.8|6451.6|6448.8|6453.6|6450.8|6451.6|6448.8|23
1617117590000|2021-03-30 15:19:50|6452.6|6449.8|6453.1|6450.3|6453.6|6450.8|6450.6|6447.8|58
1617117600000|2021-03-30 15:20:00|6453.6|6450.8|6455.6|6452.8|6456.6|6453.8|6453.2|6450.4|66
1617117610000|2021-03-30 15:20:10|6455.1|6452.3|6453.1|6450.3|6455.6|6452.8|6451.2|6448.4|27
1617117620000|2021-03-30 15:20:20|6452.6|6449.8|6454.1|6451.3|6454.6|6451.8|6452.6|6449.8|142
1617117630000|2021-03-30 15:20:30|6453.6|6450.8|6453.1|6450.3|6453.6|6450.8|6452.6|6449.8|95
1617117640000|2021-03-30 15:20:40|6453.6|6450.8|6453.6|6450.8|6454.6|6451.8|6453.6|6450.8|16
1617117650000|2021-03-30 15:20:50|6453.1|6450.3|6449.6|6446.8|6453.1|6450.3|6447.7|6444.9|100
1617117660000|2021-03-30 15:21:00|6448.7|6445.9|6435.6|6432.8|6449.6|6446.8|6430.7|6427.9|323
1617117670000|2021-03-30 15:21:10|6436.1|6433.3|6440.6|6437.8|6441.1|6438.3|6434.2|6431.4|105
1617117680000|2021-03-30 15:21:20|6440.1|6437.3|6438.6|6435.8|6440.2|6437.4|6433.7|6430.9|272
1617117690000|2021-03-30 15:21:30|6437.7|6434.9|6438.2|6435.4|6439.6|6436.8|6437.2|6434.4|30
1617117700000|2021-03-30 15:21:40|6438.6|6435.8|6441.1|6438.3|6441.1|6438.3|6438.6|6435.8|122
1617117710000|2021-03-30 15:21:50|6441.6|6438.8|6436.7|6433.9|6442.6|6439.8|6436.7|6433.9|51
1617117720000|2021-03-30 15:22:00|6436.6|6433.8|6439.1|6436.3|6440.6|6437.8|6436.2|6433.4|66
1617117730000|2021-03-30 15:22:10|6439.6|6436.8|6438.6|6435.8|6439.6|6436.8|6437.2|6434.4|9
1617117740000|2021-03-30 15:22:20|6438.7|6435.9|6442.1|6439.3|6442.1|6439.3|6438.6|6435.8|168
1617117750000|2021-03-30 15:22:30|6442.6|6439.8|6439.6|6436.8|6442.6|6439.8|6437.6|6434.8|67
1617117760000|2021-03-30 15:22:40|6439.1|6436.3|6435.1|6432.3|6439.2|6436.4|6433.6|6430.8|86
1617117770000|2021-03-30 15:22:50|6434.6|6431.8|6437.7|6434.9|6438.7|6435.9|6434.6|6431.8|36
1617117780000|2021-03-30 15:23:00|6438.6|6435.8|6437.6|6434.8|6438.6|6435.8|6437.6|6434.8|54
1617117790000|2021-03-30 15:23:10|6438.2|6435.4|6441.6|6438.8|6441.6|6438.8|6437.7|6434.9|43
1617117800000|2021-03-30 15:23:20|6440.7|6437.9|6440.2|6437.4|6442.1|6439.3|6440.1|6437.3|42
1617117810000|2021-03-30 15:23:30|6440.6|6437.8|6441.2|6438.4|6441.6|6438.8|6440.6|6437.8|20
1617117820000|2021-03-30 15:23:40|6442.1|6439.3|6443.1|6440.3|6443.1|6440.3|6441.1|6438.3|2
1617117830000|2021-03-30 15:23:50|6442.6|6439.8|6439.1|6436.3|6442.6|6439.8|6438.6|6435.8|152
1617117840000|2021-03-30 15:24:00|6439.2|6436.4|6439.1|6436.3|6439.2|6436.4|6436.6|6433.8|61
1617117850000|2021-03-30 15:24:10|6438.6|6435.8|6437.6|6434.8|6438.6|6435.8|6436.2|6433.4|45
1617117860000|2021-03-30 15:24:20|6435.2|6432.4|6422.2|6419.4|6436.2|6433.4|6421.7|6418.9|536
1617117870000|2021-03-30 15:24:30|6421.7|6418.9|6429.2|6426.4|6429.2|6426.4|6421.2|6418.4|240
1617117880000|2021-03-30 15:24:40|6428.2|6425.4|6423.7|6420.9|6428.2|6425.4|6422.2|6419.4|151
1617117890000|2021-03-30 15:24:50|6423.2|6420.4|6417.2|6414.4|6423.7|6420.9|6415.2|6412.4|245
1617117900000|2021-03-30 15:25:00|6418.2|6415.4|6415.2|6412.4|6421.6|6418.8|6413.7|6410.9|144
1617117910000|2021-03-30 15:25:10|6414.7|6411.9|6411.2|6408.4|6415.2|6412.4|6408.7|6405.9|252
1617117920000|2021-03-30 15:25:20|6411.7|6408.9|6416.2|6413.4|6417.2|6414.4|6411.7|6408.9|199
1617117930000|2021-03-30 15:25:30|6415.7|6412.9|6413.2|6410.4|6416.7|6413.9|6412.2|6409.4|148
1617117940000|2021-03-30 15:25:40|6413.7|6410.9|6421.7|6418.9|6422.6|6419.8|6410.7|6407.9|551
1617117950000|2021-03-30 15:25:50|6421.6|6418.8|6422.2|6419.4|6424.7|6421.9|6420.2|6417.4|114
1617117960000|2021-03-30 15:26:00|6422.1|6419.3|6417.7|6414.9|6422.1|6419.3|6416.7|6413.9|317
1617117970000|2021-03-30 15:26:10|6417.6|6414.8|6420.2|6417.4|6420.7|6417.9|6417.6|6414.8|141
1617117980000|2021-03-30 15:26:20|6419.7|6416.9|6414.6|6411.8|6419.7|6416.9|6412.7|6409.9|109
1617117990000|2021-03-30 15:26:30|6414.7|6411.9|6415.7|6412.9|6417.6|6414.8|6412.7|6409.9|236
1617118000000|2021-03-30 15:26:40|6415.2|6412.4|6409.2|6406.4|6415.7|6412.9|6409.2|6406.4|178
1617118010000|2021-03-30 15:26:50|6408.7|6405.9|6406.7|6403.9|6410.2|6407.4|6404.2|6401.4|314
1617118020000|2021-03-30 15:27:00|6407.2|6404.4|6409.7|6406.9|6410.6|6407.8|6406.7|6403.9|100
1617118030000|2021-03-30 15:27:10|6409.2|6406.4|6408.7|6405.9|6410.6|6407.8|6405.7|6402.9|201
1617118040000|2021-03-30 15:27:20|6409.1|6406.3|6409.2|6406.4|6410.6|6407.8|6407.7|6404.9|27
1617118050000|2021-03-30 15:27:30|6408.7|6405.9|6410.2|6407.4|6411.2|6408.4|6408.7|6405.9|324
1617118060000|2021-03-30 15:27:40|6410.7|6407.9|6407.2|6404.4|6411.1|6408.3|6406.1|6403.3|199
1617118070000|2021-03-30 15:27:50|6407.7|6404.9|6409.7|6406.9|6410.6|6407.8|6407.7|6404.9|60
1617118080000|2021-03-30 15:28:00|6410.1|6407.3|6415.1|6412.3|6415.1|6412.3|6409.2|6406.4|166
1617118090000|2021-03-30 15:28:10|6414.7|6411.9|6422.1|6419.3|6422.6|6419.8|6414.7|6411.9|555
1617118100000|2021-03-30 15:28:20|6421.7|6418.9|6417.2|6414.4|6422.6|6419.8|6414.2|6411.4|163
1617118110000|2021-03-30 15:28:30|6417.6|6414.8|6419.7|6416.9|6420.7|6417.9|6416.7|6413.9|134
1617118120000|2021-03-30 15:28:40|6420.1|6417.3|6414.7|6411.9|6420.1|6417.3|6413.7|6410.9|126
1617118130000|2021-03-30 15:28:50|6415.1|6412.3|6417.2|6414.4|6418.1|6415.3|6413.7|6410.9|104
1617118140000|2021-03-30 15:29:00|6417.1|6414.3|6421.7|6418.9|6423.7|6420.9|6416.7|6413.9|275
1617118150000|2021-03-30 15:29:10|6422.1|6419.3|6425.7|6422.9|6426.7|6423.9|6419.1|6416.3|446
1617118160000|2021-03-30 15:29:20|6426.1|6423.3|6428.7|6425.9|6433.1|6430.3|6425.6|6422.8|464
1617118170000|2021-03-30 15:29:30|6429.6|6426.8|6425.7|6422.9|6431.6|6428.8|6425.2|6422.4|354
1617118180000|2021-03-30 15:29:40|6425.6|6422.8|6431.1|6428.3|6431.6|6428.8|6424.1|6421.3|583
1617118190000|2021-03-30 15:29:50|6430.6|6427.8|6432.1|6429.3|6433.6|6430.8|6430.6|6427.8|345
1617118200000|2021-03-30 15:30:00|6432.2|6428.2|6428.6|6425.8|6432.6|6429.8|6428.1|6425.3|264
1617118210000|2021-03-30 15:30:10|6429.1|6426.3|6433.6|6430.8|6433.6|6430.8|6427.6|6424.8|249
1617118220000|2021-03-30 15:30:20|6430.6|6427.8|6431.6|6428.8|6431.6|6428.8|6429.6|6426.8|410
1617118230000|2021-03-30 15:30:30|6432.6|6429.8|6437.1|6434.3|6438.1|6435.3|6432.6|6429.8|257
1617118240000|2021-03-30 15:30:40|6436.6|6433.8|6435.6|6432.8|6438.6|6435.8|6433.6|6430.8|243
1617118250000|2021-03-30 15:30:50|6435.1|6432.3|6435.1|6432.3|6435.6|6432.8|6432.2|6429.4|291
1617118260000|2021-03-30 15:31:00|6435.6|6432.8|6434.1|6431.3|6435.6|6432.8|6433.6|6430.8|133
1617118270000|2021-03-30 15:31:10|6433.1|6430.3|6436.1|6433.3|6438.1|6435.3|6432.6|6429.8|181
1617118280000|2021-03-30 15:31:20|6435.6|6432.8|6435.1|6432.3|6437.1|6434.3|6433.6|6430.8|56
1617118290000|2021-03-30 15:31:30|6435.6|6432.8|6426.6|6423.8|6435.6|6432.8|6426.1|6423.3|164
1617118300000|2021-03-30 15:31:40|6426.1|6423.3|6428.1|6425.3|6428.6|6425.8|6425.2|6422.4|121
1617118310000|2021-03-30 15:31:50|6428.6|6425.8|6427.6|6424.8|6428.6|6425.8|6425.6|6422.8|41
1617118320000|2021-03-30 15:32:00|6428.1|6425.3|6428.1|6425.3|6428.6|6425.8|6426.6|6423.8|62
1617118330000|2021-03-30 15:32:10|6427.6|6424.8|6424.1|6421.3|6429.6|6426.8|6423.6|6420.8|51
1617118340000|2021-03-30 15:32:20|6423.6|6420.8|6426.6|6423.8|6426.6|6423.8|6421.6|6418.8|93
1617118350000|2021-03-30 15:32:30|6427.1|6424.3|6429.1|6426.3|6429.1|6426.3|6426.1|6423.3|301
1617118360000|2021-03-30 15:32:40|6430.1|6427.3|6430.6|6427.8|6432.1|6429.3|6430.1|6427.3|12
1617118370000|2021-03-30 15:32:50|6431.1|6428.3|6431.6|6428.8|6431.6|6428.8|6430.1|6427.3|31
1617118380000|2021-03-30 15:33:00|6431.1|6428.3|6427.6|6424.8|6431.6|6428.8|6426.1|6423.3|124
1617118390000|2021-03-30 15:33:10|6427.1|6424.3|6427.6|6424.8|6428.6|6425.8|6427.1|6424.3|14
1617118400000|2021-03-30 15:33:20|6427.1|6424.3|6429.1|6426.3|6429.1|6426.3|6427.1|6424.3|9
1617118410000|2021-03-30 15:33:30|6428.6|6425.8|6430.1|6427.3|6430.1|6427.3|6428.1|6425.3|20
1617118420000|2021-03-30 15:33:40|6430.6|6427.8|6429.6|6426.8|6432.1|6429.3|6429.6|6426.8|13
1617118430000|2021-03-30 15:33:50|6430.6|6427.8|6432.6|6429.8|6433.6|6430.8|6430.6|6427.8|38
1617118440000|2021-03-30 15:34:00|6432.1|6429.3|6432.1|6429.3|6433.6|6430.8|6431.6|6428.8|79
1617118450000|2021-03-30 15:34:10|6431.6|6428.8|6434.6|6431.8|6434.6|6431.8|6431.1|6428.3|34
1617118460000|2021-03-30 15:34:20|6433.6|6430.8|6432.6|6429.8|6433.6|6430.8|6432.6|6429.8|15
1617118470000|2021-03-30 15:34:30|6432.1|6429.3|6429.1|6426.3|6432.1|6429.3|6427.6|6424.8|24
1617118480000|2021-03-30 15:34:40|6429.6|6426.8|6428.6|6425.8|6429.6|6426.8|6427.6|6424.8|21
1617118490000|2021-03-30 15:34:50|6427.6|6424.8|6425.1|6422.3|6428.6|6425.8|6422.6|6419.8|296
1617118500000|2021-03-30 15:35:00|6429.7|6419.7|6430.1|6427.3|6430.6|6427.8|6428.6|6419.7|212
1617118510000|2021-03-30 15:35:10|6429.6|6426.8|6430.1|6427.3|6430.6|6427.8|6429.1|6426.3|8
1617118520000|2021-03-30 15:35:20|6430.6|6427.8|6429.6|6426.8|6431.1|6428.3|6429.6|6426.8|8
1617118530000|2021-03-30 15:35:30|6430.1|6427.3|6430.1|6427.3|6430.1|6427.3|6430.1|6427.3|4
1617118540000|2021-03-30 15:35:40|6430.6|6427.8|6432.6|6429.8|6432.6|6429.8|6430.1|6427.3|23
1617118550000|2021-03-30 15:35:50|6434.1|6431.3|6432.6|6429.8|6435.6|6432.8|6432.6|6429.8|42
1617118560000|2021-03-30 15:36:00|6433.6|6430.8|6432.1|6429.3|6434.1|6431.3|6431.6|6428.8|22
1617118570000|2021-03-30 15:36:10|6432.6|6429.8|6432.1|6429.3|6432.6|6429.8|6431.1|6428.3|9
1617118580000|2021-03-30 15:36:20|6431.6|6428.8|6431.1|6428.3|6432.6|6429.8|6430.6|6427.8|27
1617118590000|2021-03-30 15:36:30|6430.6|6427.8|6430.1|6427.3|6431.1|6428.3|6429.6|6426.8|20
1617118600000|2021-03-30 15:36:40|6429.6|6426.8|6429.1|6426.3|6430.6|6427.8|6428.6|6425.8|16
1617118610000|2021-03-30 15:36:50|6429.6|6426.8|6425.6|6422.8|6429.6|6426.8|6425.1|6422.3|54
1617118620000|2021-03-30 15:37:00|6425.1|6422.3|6425.6|6422.8|6426.6|6423.8|6424.6|6421.8|23
1617118630000|2021-03-30 15:37:10|6426.1|6423.3|6426.1|6423.3|6427.1|6424.3|6425.6|6422.8|9
1617118640000|2021-03-30 15:37:20|6426.6|6423.8|6426.6|6423.8|6426.6|6423.8|6426.1|6423.3|6
1617118650000|2021-03-30 15:37:30|6426.1|6423.3|6425.1|6422.3|6427.1|6424.3|6425.1|6422.3|77
1617118660000|2021-03-30 15:37:40|6425.6|6422.8|6427.1|6424.3|6427.1|6424.3|6425.6|6422.8|7
1617118670000|2021-03-30 15:37:50|6426.6|6423.8|6426.1|6423.3|6427.1|6424.3|6424.1|6421.3|63
1617118680000|2021-03-30 15:38:00|6425.2|6422.4|6425.1|6422.3|6426.1|6423.3|6424.6|6421.8|89
1617118690000|2021-03-30 15:38:10|6424.6|6421.8|6422.6|6419.8|6424.6|6421.8|6422.6|6419.8|44
1617118700000|2021-03-30 15:38:20|6422.1|6419.3|6422.1|6419.3|6422.6|6419.8|6421.6|6418.8|37
1617118710000|2021-03-30 15:38:30|6422.6|6419.8|6422.6|6419.8|6423.1|6420.3|6421.6|6418.8|95
1617118720000|2021-03-30 15:38:40|6421.6|6418.8|6419.6|6416.8|6421.6|6418.8|6419.6|6416.8|55
1617118730000|2021-03-30 15:38:50|6419.1|6416.3|6419.1|6416.3|6421.1|6418.3|6418.6|6415.8|116
1617118740000|2021-03-30 15:39:00|6418.6|6415.8|6416.6|6413.8|6419.1|6416.3|6416.1|6413.3|94
1617118750000|2021-03-30 15:39:10|6417.6|6414.8|6418.6|6415.8|6418.6|6415.8|6417.1|6414.3|13
1617118760000|2021-03-30 15:39:20|6418.1|6415.3|6419.6|6416.8|6420.6|6417.8|6418.1|6415.3|23
1617118770000|2021-03-30 15:39:30|6420.1|6417.3|6419.6|6416.8|6420.1|6417.3|6419.1|6416.3|10
1617118780000|2021-03-30 15:39:40|6420.1|6417.3|6424.6|6421.8|6424.6|6421.8|6420.1|6417.3|149
1617118790000|2021-03-30 15:39:50|6425.1|6422.3|6427.6|6424.8|6427.6|6424.8|6424.1|6421.3|40
1617118800000|2021-03-30 15:40:00|6428.1|6425.3|6426.6|6423.8|6428.6|6425.8|6425.6|6422.8|31
1617118810000|2021-03-30 15:40:10|6426.1|6423.3|6426.1|6423.3|6426.6|6423.8|6424.6|6421.8|3
1617118820000|2021-03-30 15:40:20|6426.6|6423.8|6425.6|6422.8|6426.6|6423.8|6424.6|6421.8|56
1617118830000|2021-03-30 15:40:30|6426.1|6423.3|6424.1|6421.3|6426.1|6423.3|6424.1|6421.3|21
1617118840000|2021-03-30 15:40:40|6424.6|6421.8|6423.6|6420.8|6424.6|6421.8|6423.6|6420.8|0
1617118850000|2021-03-30 15:40:50|6422.6|6419.8|6423.1|6420.3|6423.1|6420.3|6422.6|6419.8|29
1617118860000|2021-03-30 15:41:00|6423.6|6420.8|6423.1|6420.3|6424.6|6421.8|6422.6|6419.8|12
1617118870000|2021-03-30 15:41:10|6422.6|6419.8|6416.1|6413.3|6423.1|6420.3|6416.1|6413.3|80
1617118880000|2021-03-30 15:41:20|6416.6|6413.8|6416.1|6413.3|6417.1|6414.3|6415.6|6412.8|50
1617118890000|2021-03-30 15:41:30|6416.6|6413.8|6417.1|6414.3|6417.6|6414.8|6415.6|6412.8|16
1617118900000|2021-03-30 15:41:40|6416.6|6413.8|6416.6|6413.8|6417.6|6414.8|6416.6|6413.8|8
1617118910000|2021-03-30 15:41:50|6417.1|6414.3|6415.6|6412.8|6417.1|6414.3|6415.6|6412.8|5
1617118920000|2021-03-30 15:42:00|6414.6|6411.8|6417.6|6414.8|6417.6|6414.8|6414.1|6411.3|57
1617118930000|2021-03-30 15:42:10|6417.1|6414.3|6419.1|6416.3|6420.1|6417.3|6417.1|6414.3|41
1617118940000|2021-03-30 15:42:20|6418.6|6415.8|6421.6|6418.8|6421.6|6418.8|6418.6|6415.8|52
1617118950000|2021-03-30 15:42:30|6421.1|6418.3|6420.1|6417.3|6421.1|6418.3|6419.1|6416.3|48
1617118960000|2021-03-30 15:42:40|6419.6|6416.8|6417.1|6414.3|6419.6|6416.8|6417.1|6414.3|67
1617118970000|2021-03-30 15:42:50|6417.6|6414.8|6417.6|6414.8|6417.6|6414.8|6417.6|6414.8|2
1617118980000|2021-03-30 15:43:00|6418.1|6415.3|6418.6|6415.8|6418.6|6415.8|6416.1|6413.3|12
1617118990000|2021-03-30 15:43:10|6419.1|6416.3|6419.6|6416.8|6419.6|6416.8|6418.6|6415.8|6
1617119000000|2021-03-30 15:43:20|6420.1|6417.3|6420.1|6417.3|6420.6|6417.8|6419.6|6416.8|11
1617119010000|2021-03-30 15:43:30|6420.6|6417.8|6421.6|6418.8|6423.1|6420.3|6420.6|6417.8|67
1617119020000|2021-03-30 15:43:40|6422.1|6419.3|6421.1|6418.3|6422.6|6419.8|6421.1|6418.3|9
1617119030000|2021-03-30 15:43:50|6421.6|6418.8|6422.6|6419.8|6423.1|6420.3|6421.1|6418.3|6
1617119040000|2021-03-30 15:44:00|6421.6|6418.8|6422.1|6419.3|6422.1|6419.3|6421.6|6418.8|15
1617119050000|2021-03-30 15:44:10|6420.6|6417.8|6420.6|6417.8|6421.1|6418.3|6419.6|6416.8|39
1617119060000|2021-03-30 15:44:20|6421.1|6418.3|6422.1|6419.3|6422.1|6419.3|6421.1|6418.3|43
1617119070000|2021-03-30 15:44:30|6421.6|6418.8|6424.6|6421.8|6424.6|6421.8|6421.6|6418.8|18
1617119080000|2021-03-30 15:44:40|6425.1|6422.3|6424.6|6421.8|6425.1|6422.3|6423.1|6420.3|13
1617119090000|2021-03-30 15:44:50|6425.1|6422.3|6425.6|6422.8|6425.6|6422.8|6424.1|6421.3|37
1617119100000|2021-03-30 15:45:00|6425.1|6422.3|6423.6|6420.8|6425.6|6422.8|6423.6|6420.8|6
1617119110000|2021-03-30 15:45:10|6423.1|6420.3|6420.1|6417.3|6423.1|6420.3|6419.6|6416.8|100
1617119120000|2021-03-30 15:45:20|6419.6|6416.8|6420.1|6417.3|6420.1|6417.3|6418.6|6415.8|11
1617119130000|2021-03-30 15:45:30|6419.6|6416.8|6421.1|6418.3|6421.6|6418.8|6419.6|6416.8|2
1617119140000|2021-03-30 15:45:40|6420.6|6417.8|6419.1|6416.3|6420.6|6417.8|6418.6|6415.8|112
1617119150000|2021-03-30 15:45:50|6418.6|6415.8|6419.6|6416.8|6420.1|6417.3|6418.6|6415.8|8
1617119160000|2021-03-30 15:46:00|6420.1|6417.3|6419.6|6416.8|6420.6|6417.8|6419.1|6416.3|10
1617119170000|2021-03-30 15:46:10|6420.1|6417.3|6421.6|6418.8|6422.6|6419.8|6419.6|6416.8|21
1617119180000|2021-03-30 15:46:20|6421.1|6418.3|6419.1|6416.3|6421.1|6418.3|6418.6|6415.8|17
1617119190000|2021-03-30 15:46:30|6419.6|6416.8|6420.6|6417.8|6420.6|6417.8|6419.6|6416.8|29
1617119200000|2021-03-30 15:46:40|6420.1|6417.3|6419.6|6416.8|6420.1|6417.3|6419.6|6416.8|3
1617119210000|2021-03-30 15:46:50|6419.1|6416.3|6419.1|6416.3|6419.1|6416.3|6418.6|6415.8|31
1617119220000|2021-03-30 15:47:00|6418.6|6415.8|6419.6|6416.8|6419.6|6416.8|6417.6|6414.8|59
1617119230000|2021-03-30 15:47:10|6418.6|6415.8|6418.6|6415.8|6419.6|6416.8|6418.6|6415.8|33
1617119240000|2021-03-30 15:47:20|6417.6|6414.8|6418.1|6415.3|6418.1|6415.3|6417.6|6414.8|6
1617119250000|2021-03-30 15:47:30|6418.6|6415.8|6416.6|6413.8|6418.6|6415.8|6415.6|6412.8|11
1617119260000|2021-03-30 15:47:40|6416.1|6413.3|6418.6|6415.8|6418.6|6415.8|6416.1|6413.3|9
1617119270000|2021-03-30 15:47:50|6419.1|6416.3|6420.1|6417.3|6421.1|6418.3|6419.1|6416.3|12
1617119280000|2021-03-30 15:48:00|6419.6|6416.8|6419.1|6416.3|6420.1|6417.3|6418.6|6415.8|8
1617119290000|2021-03-30 15:48:10|6418.6|6415.8|6418.1|6415.3|6418.6|6415.8|6417.6|6414.8|3
1617119300000|2021-03-30 15:48:20|6418.6|6415.8|6416.6|6413.8|6419.6|6416.8|6416.6|6413.8|228
1617119310000|2021-03-30 15:48:30|6417.1|6414.3|6417.1|6414.3|6417.1|6414.3|6416.6|6413.8|3
1617119320000|2021-03-30 15:48:40|6416.6|6413.8|6415.6|6412.8|6416.6|6413.8|6415.6|6412.8|18
1617119330000|2021-03-30 15:48:50|6416.1|6413.3|6416.1|6413.3|6416.6|6413.8|6415.6|6412.8|3
1617119340000|2021-03-30 15:49:00|6416.6|6413.8|6417.1|6414.3|6417.6|6414.8|6416.6|6413.8|18
1617119350000|2021-03-30 15:49:10|6416.6|6413.8|6418.6|6415.8|6418.6|6415.8|6416.6|6413.8|8
1617119360000|2021-03-30 15:49:20|6419.1|6416.3|6422.1|6419.3|6422.1|6419.3|6419.1|6416.3|47
1617119370000|2021-03-30 15:49:30|6421.6|6418.8|6420.1|6417.3|6422.1|6419.3|6419.6|6416.8|27
1617119380000|2021-03-30 15:49:40|6419.6|6416.8|6418.6|6415.8|6419.6|6416.8|6418.6|6415.8|1
1617119390000|2021-03-30 15:49:50|6419.6|6416.8|6419.6|6416.8|6420.1|6417.3|6418.6|6415.8|7
1617119400000|2021-03-30 15:50:00|6420.1|6417.3|6418.6|6415.8|6420.6|6417.8|6418.6|6415.8|61
1617119410000|2021-03-30 15:50:10|6418.1|6415.3|6419.1|6416.3|6419.1|6416.3|6417.1|6414.3|6
1617119420000|2021-03-30 15:50:20|6418.6|6415.8|6415.6|6412.8|6418.6|6415.8|6415.6|6412.8|92
1617119430000|2021-03-30 15:50:30|6416.1|6413.3|6411.6|6408.8|6417.6|6414.8|6411.1|6408.3|110
1617119440000|2021-03-30 15:50:40|6411.1|6408.3|6409.6|6406.8|6411.6|6408.8|6407.6|6404.8|51
1617119450000|2021-03-30 15:50:50|6410.1|6407.3|6411.6|6408.8|6411.6|6408.8|6410.1|6407.3|10
1617119460000|2021-03-30 15:51:00|6412.1|6409.3|6410.1|6407.3|6412.1|6409.3|6408.6|6405.8|41
1617119470000|2021-03-30 15:51:10|6409.6|6406.8|6412.1|6409.3|6412.1|6409.3|6409.6|6406.8|12
1617119480000|2021-03-30 15:51:20|6411.6|6408.8|6411.6|6408.8|6412.6|6409.8|6410.6|6407.8|9
1617119490000|2021-03-30 15:51:30|6412.1|6409.3|6409.6|6406.8|6412.1|6409.3|6409.6|6406.8|79
1617119500000|2021-03-30 15:51:40|6409.1|6406.3|6410.1|6407.3|6410.6|6407.8|6409.1|6406.3|19
1617119510000|2021-03-30 15:51:50|6409.6|6406.8|6411.1|6408.3|6411.1|6408.3|6409.6|6406.8|5
1617119520000|2021-03-30 15:52:00|6411.6|6408.8|6409.1|6406.3|6411.6|6408.8|6408.1|6405.3|22
1617119530000|2021-03-30 15:52:10|6408.6|6405.8|6409.1|6406.3|6409.1|6406.3|6407.6|6404.8|8
1617119540000|2021-03-30 15:52:20|6409.6|6406.8|6408.6|6405.8|6409.6|6406.8|6408.6|6405.8|3
1617119550000|2021-03-30 15:52:30|6409.1|6406.3|6408.1|6405.3|6409.6|6406.8|6406.6|6403.8|76
1617119560000|2021-03-30 15:52:40|6408.6|6405.8|6407.6|6404.8|6408.6|6405.8|6407.1|6404.3|1
1617119570000|2021-03-30 15:52:50|6406.6|6403.8|6407.1|6404.3|6407.6|6404.8|6406.1|6403.3|22
1617119580000|2021-03-30 15:53:00|6406.6|6403.8|6406.6|6403.8|6407.6|6404.8|6405.6|6402.8|73
1617119590000|2021-03-30 15:53:10|6406.1|6403.3|6405.6|6402.8|6406.1|6403.3|6405.6|6402.8|3
1617119600000|2021-03-30 15:53:20|6406.1|6403.3|6405.6|6402.8|6406.1|6403.3|6405.6|6402.8|13
1617119610000|2021-03-30 15:53:30|6404.6|6401.8|6402.6|6399.8|6404.6|6401.8|6401.6|6398.8|140
1617119620000|2021-03-30 15:53:40|6401.6|6398.8|6405.6|6402.8|6405.6|6402.8|6401.6|6398.8|85
1617119630000|2021-03-30 15:53:50|6405.1|6402.3|6407.1|6404.3|6407.1|6404.3|6404.6|6401.8|43
1617119640000|2021-03-30 15:54:00|6406.6|6403.8|6408.6|6405.8|6408.6|6405.8|6405.6|6402.8|58
1617119650000|2021-03-30 15:54:10|6409.1|6406.3|6408.6|6405.8|6409.6|6406.8|6406.6|6403.8|19
1617119660000|2021-03-30 15:54:20|6408.1|6405.3|6409.6|6406.8|6410.6|6407.8|6407.6|6404.8|31
1617119670000|2021-03-30 15:54:30|6408.6|6405.8|6408.1|6405.3|6408.6|6405.8|6407.6|6404.8|4
1617119680000|2021-03-30 15:54:40|6407.6|6404.8|6409.1|6406.3|6410.1|6407.3|6407.6|6404.8|44
1617119690000|2021-03-30 15:54:50|6407.7|6404.9|6407.6|6404.8|6407.7|6404.9|6406.6|6403.8|58
1617119700000|2021-03-30 15:55:00|6407.1|6404.3|6406.6|6403.8|6407.1|6404.3|6405.1|6402.3|71
1617119710000|2021-03-30 15:55:10|6407.1|6404.3|6406.1|6403.3|6407.1|6404.3|6405.1|6402.3|10
1617119720000|2021-03-30 15:55:20|6405.6|6402.8|6406.6|6403.8|6407.1|6404.3|6405.6|6402.8|23
1617119730000|2021-03-30 15:55:30|6406.1|6403.3|6404.6|6401.8|6406.1|6403.3|6404.6|6401.8|4
1617119740000|2021-03-30 15:55:40|6403.6|6400.8|6402.6|6399.8|6404.1|6401.3|6402.1|6399.3|85
1617119750000|2021-03-30 15:55:50|6403.1|6400.3|6405.1|6402.3|6405.6|6402.8|6403.1|6400.3|17
1617119760000|2021-03-30 15:56:00|6405.6|6402.8|6405.6|6402.8|6408.1|6405.3|6405.6|6402.8|16
1617119770000|2021-03-30 15:56:10|6406.6|6403.8|6407.1|6404.3|6407.1|6404.3|6405.6|6402.8|13
1617119780000|2021-03-30 15:56:20|6406.6|6403.8|6406.6|6403.8|6406.6|6403.8|6406.1|6403.3|10
1617119790000|2021-03-30 15:56:30|6406.1|6403.3|6406.6|6403.8|6406.6|6403.8|6406.1|6403.3|1
1617119800000|2021-03-30 15:56:40|6406.1|6403.3|6407.6|6404.8|6407.6|6404.8|6406.1|6403.3|4
1617119810000|2021-03-30 15:56:50|6406.1|6403.3|6405.6|6402.8|6406.1|6403.3|6405.6|6402.8|15
1617119820000|2021-03-30 15:57:00|6406.1|6403.3|6406.1|6403.3|6406.6|6403.8|6405.6|6402.8|10
1617119830000|2021-03-30 15:57:10|6405.6|6402.8|6405.1|6402.3|6406.6|6403.8|6404.6|6401.8|20
1617119840000|2021-03-30 15:57:20|6405.6|6402.8|6404.6|6401.8|6406.6|6403.8|6404.6|6401.8|19
1617119850000|2021-03-30 15:57:30|6405.1|6402.3|6409.1|6406.3|6409.6|6406.8|6405.1|6402.3|41
1617119860000|2021-03-30 15:57:40|6409.6|6406.8|6413.6|6410.8|6414.1|6411.3|6408.6|6405.8|27
1617119870000|2021-03-30 15:57:50|6412.6|6409.8|6412.6|6409.8|6413.1|6410.3|6412.6|6409.8|11
1617119880000|2021-03-30 15:58:00|6412.1|6409.3|6411.1|6408.3|6412.6|6409.8|6410.1|6407.3|9
1617119890000|2021-03-30 15:58:10|6411.6|6408.8|6411.6|6408.8|6411.6|6408.8|6411.1|6408.3|0
1617119900000|2021-03-30 15:58:20|6413.1|6410.3|6412.6|6409.8|6414.6|6411.8|6412.6|6409.8|57
1617119910000|2021-03-30 15:58:30|6413.1|6410.3|6413.1|6410.3|6413.6|6410.8|6412.6|6409.8|2
1617119920000|2021-03-30 15:58:40|6413.6|6410.8|6416.1|6413.3|6416.1|6413.3|6413.1|6410.3|29
1617119930000|2021-03-30 15:58:50|6415.6|6412.8|6414.1|6411.3|6416.1|6413.3|6414.1|6411.3|65
1617119940000|2021-03-30 15:59:00|6414.6|6411.8|6414.1|6411.3|6414.6|6411.8|6413.6|6410.8|15
1617119950000|2021-03-30 15:59:10|6413.6|6410.8|6414.6|6411.8|6414.6|6411.8|6413.6|6410.8|2
1617119960000|2021-03-30 15:59:20|6415.6|6412.8|6416.6|6413.8|6417.6|6414.8|6415.6|6412.8|64
1617119970000|2021-03-30 15:59:30|6416.1|6413.3|6418.1|6415.3|6418.6|6415.8|6416.1|6413.3|124
1617119980000|2021-03-30 15:59:40|6417.6|6414.8|6418.6|6415.8|6419.6|6416.8|6417.6|6414.8|32
1617119990000|2021-03-30 15:59:50|6419.1|6416.3|6418.1|6415.3|6419.6|6416.8|6417.6|6414.8|10
1617120000000|2021-03-30 16:00:00|6417.6|6414.8|6418.6|6415.8|6419.1|6416.3|6416.6|6413.8|28
1617120010000|2021-03-30 16:00:10|6418.1|6415.3|6416.6|6413.8|6418.1|6415.3|6415.1|6412.3|73
1617120020000|2021-03-30 16:00:20|6415.6|6412.8|6415.1|6412.3|6417.6|6414.8|6414.6|6411.8|11
1617120030000|2021-03-30 16:00:30|6414.6|6411.8|6413.6|6410.8|6414.6|6411.8|6412.6|6409.8|12
1617120040000|2021-03-30 16:00:40|6414.1|6411.3|6415.6|6412.8|6416.1|6413.3|6414.1|6411.3|4
1617120050000|2021-03-30 16:00:50|6416.1|6413.3|6416.1|6413.3|6416.1|6413.3|6415.6|6412.8|14
1617120060000|2021-03-30 16:01:00|6415.6|6412.8|6422.1|6419.3|6422.6|6419.8|6415.6|6412.8|24
1617120070000|2021-03-30 16:01:10|6421.6|6418.8|6421.1|6418.3|6421.6|6418.8|6420.6|6417.8|10
1617120080000|2021-03-30 16:01:20|6420.6|6417.8|6421.1|6418.3|6421.6|6418.8|6420.6|6417.8|15
1617120090000|2021-03-30 16:01:30|6420.6|6417.8|6422.1|6419.3|6422.1|6419.3|6419.6|6416.8|24
1617120100000|2021-03-30 16:01:40|6421.6|6418.8|6423.1|6420.3|6423.6|6420.8|6421.1|6418.3|15
1617120110000|2021-03-30 16:01:50|6423.6|6420.8|6423.6|6420.8|6424.1|6421.3|6422.6|6419.8|18
1617120120000|2021-03-30 16:02:00|6423.1|6420.3|6419.6|6416.8|6423.1|6420.3|6419.6|6416.8|23
1617120130000|2021-03-30 16:02:10|6420.1|6417.3|6419.1|6416.3|6421.6|6418.8|6419.1|6416.3|13
1617120140000|2021-03-30 16:02:20|6419.6|6416.8|6420.6|6417.8|6420.6|6417.8|6419.1|6416.3|4
1617120150000|2021-03-30 16:02:30|6421.1|6418.3|6422.1|6419.3|6424.1|6421.3|6421.1|6418.3|10
1617120160000|2021-03-30 16:02:40|6421.6|6418.8|6420.6|6417.8|6423.1|6420.3|6420.6|6417.8|6
1617120170000|2021-03-30 16:02:50|6421.6|6418.8|6422.1|6419.3|6422.1|6419.3|6420.6|6417.8|58
1617120180000|2021-03-30 16:03:00|6422.6|6419.8|6422.6|6419.8|6422.6|6419.8|6421.6|6418.8|5
1617120190000|2021-03-30 16:03:10|6422.1|6419.3|6421.1|6418.3|6422.6|6419.8|6421.1|6418.3|7
1617120200000|2021-03-30 16:03:20|6421.6|6418.8|6421.6|6418.8|6422.1|6419.3|6421.1|6418.3|10
1617120210000|2021-03-30 16:03:30|6421.1|6418.3|6420.1|6417.3|6421.1|6418.3|6418.6|6415.8|19
1617120220000|2021-03-30 16:03:40|6420.6|6417.8|6420.6|6417.8|6421.6|6418.8|6420.1|6417.3|10
1617120230000|2021-03-30 16:03:50|6420.1|6417.3|6421.1|6418.3|6422.1|6419.3|6420.1|6417.3|12
1617120240000|2021-03-30 16:04:00|6420.6|6417.8|6420.6|6417.8|6421.6|6418.8|6420.6|6417.8|5
1617120250000|2021-03-30 16:04:10|6421.1|6418.3|6420.6|6417.8|6421.6|6418.8|6420.6|6417.8|2
1617120260000|2021-03-30 16:04:20|6419.6|6416.8|6423.1|6420.3|6423.6|6420.8|6419.6|6416.8|31
1617120270000|2021-03-30 16:04:30|6422.6|6419.8|6421.6|6418.8|6422.6|6419.8|6421.6|6418.8|4
1617120280000|2021-03-30 16:04:40|6422.1|6419.3|6421.6|6418.8|6422.1|6419.3|6421.6|6418.8|1
1617120290000|2021-03-30 16:04:50|6421.1|6418.3|6420.1|6417.3|6421.1|6418.3|6420.1|6417.3|4
1617120300000|2021-03-30 16:05:00|6419.6|6416.8|6418.6|6415.8|6420.6|6417.8|6418.1|6415.3|40
1617120310000|2021-03-30 16:05:10|6419.1|6416.3|6419.1|6416.3|6419.6|6416.8|6418.6|6415.8|18
1617120320000|2021-03-30 16:05:20|6418.6|6415.8|6418.6|6415.8|6419.6|6416.8|6418.6|6415.8|3
1617120330000|2021-03-30 16:05:30|6418.1|6415.3|6419.1|6416.3|6419.6|6416.8|6417.6|6414.8|8
1617120340000|2021-03-30 16:05:40|6418.6|6415.8|6415.6|6412.8|6418.6|6415.8|6414.1|6411.3|61
1617120350000|2021-03-30 16:05:50|6415.1|6412.3|6415.6|6412.8|6416.6|6413.8|6414.6|6411.8|82
1617120360000|2021-03-30 16:06:00|6415.1|6412.3|6414.1|6411.3|6415.6|6412.8|6414.1|6411.3|31
1617120370000|2021-03-30 16:06:10|6414.6|6411.8|6412.6|6409.8|6415.1|6412.3|6412.6|6409.8|67
1617120380000|2021-03-30 16:06:20|6413.1|6410.3|6413.1|6410.3|6413.6|6410.8|6412.6|6409.8|31
1617120390000|2021-03-30 16:06:30|6412.6|6409.8|6404.6|6401.8|6412.6|6409.8|6404.1|6401.3|448
1617120400000|2021-03-30 16:06:40|6405.1|6402.3|6405.6|6402.8|6405.6|6402.8|6403.6|6400.8|55
1617120410000|2021-03-30 16:06:50|6405.1|6402.3|6407.1|6404.3|6407.1|6404.3|6403.6|6400.8|19
1617120420000|2021-03-30 16:07:00|6407.6|6404.8|6408.6|6405.8|6408.6|6405.8|6407.1|6404.3|44
1617120430000|2021-03-30 16:07:10|6408.1|6405.3|6408.1|6405.3|6409.1|6406.3|6407.1|6404.3|5
1617120440000|2021-03-30 16:07:20|6407.6|6404.8|6409.6|6406.8|6411.1|6408.3|6407.1|6404.3|91
1617120450000|2021-03-30 16:07:30|6408.6|6405.8|6408.6|6405.8|6409.6|6406.8|6408.1|6405.3|32
1617120460000|2021-03-30 16:07:40|6409.6|6406.8|6408.1|6405.3|6409.6|6406.8|6408.1|6405.3|11
1617120470000|2021-03-30 16:07:50|6408.6|6405.8|6408.6|6405.8|6409.6|6406.8|6407.1|6404.3|7
1617120480000|2021-03-30 16:08:00|6409.1|6406.3|6409.1|6406.3|6409.6|6406.8|6408.6|6405.8|9
1617120490000|2021-03-30 16:08:10|6410.6|6407.8|6410.1|6407.3|6410.6|6407.8|6409.6|6406.8|7
1617120500000|2021-03-30 16:08:20|6410.6|6407.8|6410.1|6407.3|6410.6|6407.8|6409.1|6406.3|10
1617120510000|2021-03-30 16:08:30|6410.6|6407.8|6407.6|6404.8|6410.6|6407.8|6407.6|6404.8|46
1617120520000|2021-03-30 16:08:40|6408.1|6405.3|6408.1|6405.3|6408.6|6405.8|6408.1|6405.3|0
1617120530000|2021-03-30 16:08:50|6408.6|6405.8|6410.6|6407.8|6411.6|6408.8|6408.6|6405.8|67
1617120540000|2021-03-30 16:09:00|6411.6|6408.8|6411.1|6408.3|6412.1|6409.3|6409.6|6406.8|18
1617120550000|2021-03-30 16:09:10|6410.6|6407.8|6411.1|6408.3|6412.1|6409.3|6410.6|6407.8|108
1617120560000|2021-03-30 16:09:20|6410.6|6407.8|6410.6|6407.8|6410.6|6407.8|6410.6|6407.8|4
1617120570000|2021-03-30 16:09:30|6411.1|6408.3|6413.1|6410.3|6413.1|6410.3|6410.6|6407.8|18
1617120580000|2021-03-30 16:09:40|6414.1|6411.3|6412.6|6409.8|6414.1|6411.3|6411.1|6408.3|32
1617120590000|2021-03-30 16:09:50|6411.6|6408.8|6410.6|6407.8|6411.6|6408.8|6409.6|6406.8|20
1617120600000|2021-03-30 16:10:00|6409.6|6406.8|6408.6|6405.8|6410.6|6407.8|6407.6|6404.8|30
1617120610000|2021-03-30 16:10:10|6408.1|6405.3|6409.6|6406.8|6410.1|6407.3|6408.1|6405.3|32
1617120620000|2021-03-30 16:10:20|6410.1|6407.3|6409.1|6406.3|6410.1|6407.3|6407.6|6404.8|23
1617120630000|2021-03-30 16:10:30|6409.6|6406.8|6409.6|6406.8|6409.6|6406.8|6409.1|6406.3|5
1617120640000|2021-03-30 16:10:40|6409.1|6406.3|6406.6|6403.8|6409.1|6406.3|6406.6|6403.8|19
1617120650000|2021-03-30 16:10:50|6407.6|6404.8|6406.1|6403.3|6407.6|6404.8|6404.6|6401.8|40
1617120660000|2021-03-30 16:11:00|6406.6|6403.8|6402.6|6399.8|6407.1|6404.3|6402.6|6399.8|35
1617120670000|2021-03-30 16:11:10|6401.6|6398.8|6397.6|6394.8|6401.6|6398.8|6395.1|6392.3|297
1617120680000|2021-03-30 16:11:20|6398.6|6395.8|6401.1|6398.3|6401.1|6398.3|6398.1|6395.3|31
1617120690000|2021-03-30 16:11:30|6400.6|6397.8|6398.6|6395.8|6401.1|6398.3|6398.6|6395.8|43
1617120700000|2021-03-30 16:11:40|6397.6|6394.8|6396.6|6393.8|6399.1|6396.3|6395.6|6392.8|51
1617120710000|2021-03-30 16:11:50|6398.6|6395.8|6399.6|6396.8|6400.1|6397.3|6398.6|6395.8|84
1617120720000|2021-03-30 16:12:00|6400.1|6397.3|6395.6|6392.8|6400.1|6397.3|6394.6|6391.8|96
1617120730000|2021-03-30 16:12:10|6396.1|6393.3|6396.6|6393.8|6398.1|6395.3|6395.6|6392.8|31
1617120740000|2021-03-30 16:12:20|6397.1|6394.3|6396.1|6393.3|6397.1|6394.3|6395.6|6392.8|64
1617120750000|2021-03-30 16:12:30|6395.1|6392.3|6387.1|6384.3|6395.1|6392.3|6386.6|6383.8|578
1617120760000|2021-03-30 16:12:40|6387.6|6384.8|6388.6|6385.8|6389.6|6386.8|6387.6|6384.8|31
1617120770000|2021-03-30 16:12:50|6389.1|6386.3|6389.1|6386.3|6389.1|6386.3|6386.6|6383.8|44
1617120780000|2021-03-30 16:13:00|6388.6|6385.8|6389.6|6386.8|6389.6|6386.8|6388.6|6385.8|42
1617120790000|2021-03-30 16:13:10|6390.6|6387.8|6395.1|6392.3|6397.6|6394.8|6390.6|6387.8|87
1617120800000|2021-03-30 16:13:20|6394.6|6391.8|6392.6|6389.8|6394.6|6391.8|6392.1|6389.3|11
1617120810000|2021-03-30 16:13:30|6392.1|6389.3|6393.1|6390.3|6393.6|6390.8|6391.6|6388.8|10
1617120820000|2021-03-30 16:13:40|6392.1|6389.3|6392.1|6389.3|6393.1|6390.3|6391.6|6388.8|11
1617120830000|2021-03-30 16:13:50|6391.6|6388.8|6391.1|6388.3|6392.1|6389.3|6390.6|6387.8|4
1617120840000|2021-03-30 16:14:00|6392.1|6389.3|6395.6|6392.8|6396.6|6393.8|6391.6|6388.8|15
1617120850000|2021-03-30 16:14:10|6395.1|6392.3|6396.1|6393.3|6397.1|6394.3|6394.6|6391.8|11
1617120860000|2021-03-30 16:14:20|6396.6|6393.8|6395.6|6392.8|6396.6|6393.8|6395.1|6392.3|10
1617120870000|2021-03-30 16:14:30|6396.6|6393.8|6397.1|6394.3|6397.6|6394.8|6396.1|6393.3|11
1617120880000|2021-03-30 16:14:40|6396.1|6393.3|6397.6|6394.8|6398.6|6395.8|6395.6|6392.8|12
1617120890000|2021-03-30 16:14:50|6397.1|6394.3|6396.1|6393.3|6397.6|6394.8|6394.6|6391.8|18
1617120900000|2021-03-30 16:15:00|6396.6|6393.8|6395.1|6392.3|6397.1|6394.3|6394.6|6391.8|14
1617120910000|2021-03-30 16:15:10|6395.6|6392.8|6395.6|6392.8|6396.6|6393.8|6395.6|6392.8|26
1617120920000|2021-03-30 16:15:20|6396.1|6393.3|6397.1|6394.3|6397.1|6394.3|6396.1|6393.3|3
1617120930000|2021-03-30 16:15:30|6397.6|6394.8|6397.1|6394.3|6399.1|6396.3|6396.1|6393.3|9
1617120940000|2021-03-30 16:15:40|6397.6|6394.8|6398.6|6395.8|6398.6|6395.8|6395.6|6392.8|122
1617120950000|2021-03-30 16:15:50|6397.6|6394.8|6398.1|6395.3|6398.6|6395.8|6397.6|6394.8|17
1617120960000|2021-03-30 16:16:00|6398.6|6395.8|6400.6|6397.8|6403.6|6400.8|6398.6|6395.8|78
1617120970000|2021-03-30 16:16:10|6401.1|6398.3|6401.1|6398.3|6402.6|6399.8|6400.6|6397.8|85
1617120980000|2021-03-30 16:16:20|6401.6|6398.8|6402.6|6399.8|6403.6|6400.8|6401.6|6398.8|57
1617120990000|2021-03-30 16:16:30|6402.1|6399.3|6402.1|6399.3|6402.6|6399.8|6400.1|6397.3|16
1617121000000|2021-03-30 16:16:40|6402.6|6399.8|6402.1|6399.3|6402.6|6399.8|6401.6|6398.8|2
1617121010000|2021-03-30 16:16:50|6401.6|6398.8|6401.6|6398.8|6402.1|6399.3|6400.6|6397.8|28
1617121020000|2021-03-30 16:17:00|6402.1|6399.3|6402.6|6399.8|6402.6|6399.8|6401.6|6398.8|3
1617121030000|2021-03-30 16:17:10|6402.1|6399.3|6398.6|6395.8|6402.1|6399.3|6398.6|6395.8|44
1617121040000|2021-03-30 16:17:20|6397.6|6394.8|6394.6|6391.8|6397.6|6394.8|6392.6|6389.8|84
1617121050000|2021-03-30 16:17:30|6393.6|6390.8|6395.6|6392.8|6395.6|6392.8|6393.6|6390.8|35
1617121060000|2021-03-30 16:17:40|6396.1|6393.3|6395.1|6392.3|6396.1|6393.3|6394.6|6391.8|115
1617121070000|2021-03-30 16:17:50|6395.6|6392.8|6394.6|6391.8|6396.1|6393.3|6393.6|6390.8|1180
1617121080000|2021-03-30 16:18:00|6395.1|6392.3|6394.1|6391.3|6395.1|6392.3|6393.6|6390.8|101
1617121090000|2021-03-30 16:18:10|6394.6|6391.8|6394.1|6391.3|6394.6|6391.8|6393.1|6390.3|11
1617121100000|2021-03-30 16:18:20|6393.6|6390.8|6390.6|6387.8|6394.6|6391.8|6389.6|6386.8|60
1617121110000|2021-03-30 16:18:30|6391.1|6388.3|6394.6|6391.8|6394.6|6391.8|6391.1|6388.3|62
1617121120000|2021-03-30 16:18:40|6394.1|6391.3|6392.1|6389.3|6394.1|6391.3|6392.1|6389.3|10
1617121130000|2021-03-30 16:18:50|6392.6|6389.8|6393.1|6390.3|6393.6|6390.8|6392.1|6389.3|12
1617121140000|2021-03-30 16:19:00|6393.6|6390.8|6393.6|6390.8|6394.6|6391.8|6393.1|6390.3|11
1617121150000|2021-03-30 16:19:10|6394.1|6391.3|6394.1|6391.3|6394.6|6391.8|6393.6|6390.8|4
1617121160000|2021-03-30 16:19:20|6394.6|6391.8|6394.6|6391.8|6394.6|6391.8|6394.1|6391.3|4
1617121170000|2021-03-30 16:19:30|6393.6|6390.8|6398.1|6395.3|6398.6|6395.8|6393.6|6390.8|35
1617121180000|2021-03-30 16:19:40|6397.6|6394.8|6394.1|6391.3|6397.6|6394.8|6393.6|6390.8|162
1617121190000|2021-03-30 16:19:50|6394.6|6391.8|6395.6|6392.8|6395.6|6392.8|6394.1|6391.3|76
1617121200000|2021-03-30 16:20:00|6393.7|6390.9|6392.6|6389.8|6393.7|6390.9|6392.6|6389.8|92
1617121210000|2021-03-30 16:20:10|6391.6|6388.8|6388.6|6385.8|6391.6|6388.8|6388.1|6385.3|83
1617121220000|2021-03-30 16:20:20|6389.1|6386.3|6390.1|6387.3|6390.1|6387.3|6389.1|6386.3|11
1617121230000|2021-03-30 16:20:30|6389.6|6386.8|6390.1|6387.3|6390.1|6387.3|6389.6|6386.8|2
1617121240000|2021-03-30 16:20:40|6389.6|6386.8|6389.6|6386.8|6390.1|6387.3|6389.6|6386.8|15
1617121250000|2021-03-30 16:20:50|6388.6|6385.8|6390.1|6387.3|6390.1|6387.3|6388.6|6385.8|12
1617121260000|2021-03-30 16:21:00|6389.6|6386.8|6391.6|6388.8|6392.6|6389.8|6388.6|6385.8|6
1617121270000|2021-03-30 16:21:10|6391.1|6388.3|6392.1|6389.3|6392.6|6389.8|6390.6|6387.8|67
1617121280000|2021-03-30 16:21:20|6391.6|6388.8|6394.1|6391.3|6394.1|6391.3|6391.6|6388.8|10
1617121290000|2021-03-30 16:21:30|6393.6|6390.8|6395.1|6392.3|6395.1|6392.3|6393.1|6390.3|5
1617121300000|2021-03-30 16:21:40|6394.6|6391.8|6394.6|6391.8|6395.1|6392.3|6394.6|6391.8|31
1617121310000|2021-03-30 16:21:50|6394.1|6391.3|6394.6|6391.8|6395.1|6392.3|6393.6|6390.8|6
1617121320000|2021-03-30 16:22:00|6393.6|6390.8|6393.1|6390.3|6395.1|6392.3|6391.6|6388.8|20
1617121330000|2021-03-30 16:22:10|6393.6|6390.8|6393.6|6390.8|6393.6|6390.8|6393.6|6390.8|2
1617121340000|2021-03-30 16:22:20|6392.6|6389.8|6393.6|6390.8|6393.6|6390.8|6392.6|6389.8|3
1617121350000|2021-03-30 16:22:30|6394.1|6391.3|6394.6|6391.8|6395.1|6392.3|6394.1|6391.3|11
1617121360000|2021-03-30 16:22:40|6393.6|6390.8|6392.6|6389.8|6393.6|6390.8|6392.6|6389.8|7
1617121370000|2021-03-30 16:22:50|6391.6|6388.8|6393.1|6390.3|6393.1|6390.3|6391.6|6388.8|13
1617121380000|2021-03-30 16:23:00|6393.6|6390.8|6393.1|6390.3|6393.6|6390.8|6392.6|6389.8|4
1617121390000|2021-03-30 16:23:10|6393.6|6390.8|6395.1|6392.3|6395.1|6392.3|6393.6|6390.8|11
1617121400000|2021-03-30 16:23:20|6395.6|6392.8|6394.6|6391.8|6395.6|6392.8|6393.6|6390.8|11
1617121410000|2021-03-30 16:23:30|6394.1|6391.3|6393.1|6390.3|6394.6|6391.8|6392.6|6389.8|114
1617121420000|2021-03-30 16:23:40|6393.6|6390.8|6394.6|6391.8|6395.6|6392.8|6393.6|6390.8|221
1617121430000|2021-03-30 16:23:50|6395.1|6392.3|6394.1|6391.3|6395.1|6392.3|6393.1|6390.3|21
1617121440000|2021-03-30 16:24:00|6393.6|6390.8|6392.6|6389.8|6394.1|6391.3|6392.1|6389.3|3
1617121450000|2021-03-30 16:24:10|6392.1|6389.3|6393.6|6390.8|6393.6|6390.8|6392.1|6389.3|0
1617121460000|2021-03-30 16:24:20|6393.1|6390.3|6393.6|6390.8|6393.6|6390.8|6393.1|6390.3|2
1617121470000|2021-03-30 16:24:30|6394.1|6391.3|6393.6|6390.8|6394.6|6391.8|6393.6|6390.8|1
1617121480000|2021-03-30 16:24:40|6393.1|6390.3|6395.1|6392.3|6396.1|6393.3|6393.1|6390.3|10
1617121490000|2021-03-30 16:24:50|6394.6|6391.8|6392.6|6389.8|6395.6|6392.8|6392.6|6389.8|16
1617121500000|2021-03-30 16:25:00|6393.6|6390.8|6392.6|6389.8|6393.6|6390.8|6391.6|6388.8|21
1617121510000|2021-03-30 16:25:10|6392.1|6389.3|6392.1|6389.3|6393.6|6390.8|6391.6|6388.8|29
1617121520000|2021-03-30 16:25:20|6392.6|6389.8|6391.6|6388.8|6393.6|6390.8|6391.6|6388.8|14
1617121530000|2021-03-30 16:25:30|6392.1|6389.3|6392.1|6389.3|6393.1|6390.3|6392.1|6389.3|6
1617121540000|2021-03-30 16:25:40|6392.6|6389.8|6395.6|6392.8|6396.1|6393.3|6392.6|6389.8|5
1617121550000|2021-03-30 16:25:50|6394.6|6391.8|6395.1|6392.3|6395.1|6392.3|6394.6|6391.8|4
1617121560000|2021-03-30 16:26:00|6394.6|6391.8|6395.1|6392.3|6395.1|6392.3|6394.6|6391.8|7
1617121570000|2021-03-30 16:26:10|6394.6|6391.8|6395.6|6392.8|6395.6|6392.8|6394.1|6391.3|16
1617121580000|2021-03-30 16:26:20|6396.1|6393.3|6395.6|6392.8|6396.1|6393.3|6395.6|6392.8|8
1617121590000|2021-03-30 16:26:30|6395.1|6392.3|6394.1|6391.3|6395.6|6392.8|6393.1|6390.3|47
1617121600000|2021-03-30 16:26:40|6393.1|6390.3|6392.6|6389.8|6393.1|6390.3|6392.6|6389.8|16
1617121610000|2021-03-30 16:26:50|6393.1|6390.3|6396.6|6393.8|6396.6|6393.8|6392.6|6389.8|13
1617121620000|2021-03-30 16:27:00|6395.6|6392.8|6395.6|6392.8|6396.1|6393.3|6395.1|6392.3|14
1617121630000|2021-03-30 16:27:10|6396.1|6393.3|6395.1|6392.3|6396.1|6393.3|6394.6|6391.8|13
1617121640000|2021-03-30 16:27:20|6395.6|6392.8|6396.6|6393.8|6397.6|6394.8|6394.6|6391.8|26
1617121650000|2021-03-30 16:27:30|6395.6|6392.8|6396.6|6393.8|6396.6|6393.8|6395.6|6392.8|2
1617121660000|2021-03-30 16:27:40|6397.1|6394.3|6395.6|6392.8|6397.1|6394.3|6395.1|6392.3|5
1617121670000|2021-03-30 16:27:50|6395.1|6392.3|6395.6|6392.8|6395.6|6392.8|6394.6|6391.8|5
1617121680000|2021-03-30 16:28:00|6396.1|6393.3|6396.1|6393.3|6396.6|6393.8|6395.6|6392.8|8
1617121690000|2021-03-30 16:28:10|6395.1|6392.3|6395.6|6392.8|6395.6|6392.8|6395.1|6392.3|4
1617121700000|2021-03-30 16:28:20|6396.1|6393.3|6396.1|6393.3|6396.1|6393.3|6395.6|6392.8|10
1617121710000|2021-03-30 16:28:30|6395.6|6392.8|6395.6|6392.8|6395.6|6392.8|6395.1|6392.3|6
1617121720000|2021-03-30 16:28:40|||||||||11
1617121730000|2021-03-30 16:28:50|6396.6|6393.8|6395.6|6392.8|6396.6|6393.8|6395.6|6392.8|102
1617121740000|2021-03-30 16:29:00|6396.1|6393.3|6396.6|6393.8|6396.6|6393.8|6395.6|6392.8|15
1617121750000|2021-03-30 16:29:10|6396.1|6393.3|6396.1|6393.3|6396.6|6393.8|6395.6|6392.8|22
1617121760000|2021-03-30 16:29:20|6396.6|6393.8|6395.6|6392.8|6396.6|6393.8|6395.6|6392.8|111
1617121770000|2021-03-30 16:29:30|6394.6|6391.8|6395.1|6392.3|6395.6|6392.8|6393.6|6390.8|55
1617121780000|2021-03-30 16:29:40|6395.6|6392.8|6396.6|6393.8|6396.6|6393.8|6395.1|6392.3|18
1617121790000|2021-03-30 16:29:50|6396.1|6393.3|6398.6|6395.8|6398.6|6395.8|6395.6|6392.8|186
1617121800000|2021-03-30 16:30:00|6399.1|6396.3|6400.1|6397.3|6400.6|6397.8|6399.1|6396.3|102
1617121810000|2021-03-30 16:30:10|6399.6|6396.8|6399.6|6396.8|6400.1|6397.3|6398.6|6395.8|44
1617121820000|2021-03-30 16:30:20|6400.1|6397.3|6400.1|6397.3|6400.1|6397.3|6398.6|6395.8|24
1617121830000|2021-03-30 16:30:30|6399.1|6396.3|6399.6|6396.8|6399.6|6396.8|6398.6|6395.8|8
1617121840000|2021-03-30 16:30:40|6399.1|6396.3|6398.6|6395.8|6399.6|6396.8|6398.6|6395.8|5
1617121850000|2021-03-30 16:30:50|6397.6|6394.8|6398.6|6395.8|6398.6|6395.8|6397.6|6394.8|66
1617121860000|2021-03-30 16:31:00|6399.1|6396.3|6398.6|6395.8|6399.1|6396.3|6398.6|6395.8|14
1617121870000|2021-03-30 16:31:10|6398.1|6395.3|6396.1|6393.3|6398.1|6395.3|6394.6|6391.8|53
1617121880000|2021-03-30 16:31:20|6395.6|6392.8|6393.1|6390.3|6395.6|6392.8|6393.1|6390.3|193
1617121890000|2021-03-30 16:31:30|6392.6|6389.8|6390.1|6387.3|6393.6|6390.8|6389.6|6386.8|61
1617121900000|2021-03-30 16:31:40|6389.6|6386.8|6392.1|6389.3|6392.1|6389.3|6389.6|6386.8|18
1617121910000|2021-03-30 16:31:50|6391.6|6388.8|6391.1|6388.3|6392.1|6389.3|6391.1|6388.3|4
1617121920000|2021-03-30 16:32:00|6391.6|6388.8|6392.6|6389.8|6392.6|6389.8|6390.6|6387.8|17
1617121930000|2021-03-30 16:32:10|6391.6|6388.8|6392.6|6389.8|6392.6|6389.8|6391.6|6388.8|8
1617121940000|2021-03-30 16:32:20|6392.1|6389.3|6391.6|6388.8|6392.1|6389.3|6391.6|6388.8|88
1617121950000|2021-03-30 16:32:30|6391.1|6388.3|6390.6|6387.8|6391.6|6388.8|6390.6|6387.8|1
1617121960000|2021-03-30 16:32:40|6391.1|6388.3|6391.6|6388.8|6392.1|6389.3|6390.6|6387.8|58
1617121970000|2021-03-30 16:32:50|6392.6|6389.8|6388.6|6385.8|6392.6|6389.8|6388.6|6385.8|78
1617121980000|2021-03-30 16:33:00|6387.6|6384.8|6387.1|6384.3|6387.6|6384.8|6385.6|6382.8|190
1617121990000|2021-03-30 16:33:10|6387.6|6384.8|6385.6|6382.8|6387.6|6384.8|6385.6|6382.8|25
1617122000000|2021-03-30 16:33:20|6386.1|6383.3|6388.1|6385.3|6388.6|6385.8|6385.6|6382.8|146
1617122010000|2021-03-30 16:33:30|6388.6|6385.8|6386.1|6383.3|6388.6|6385.8|6385.6|6382.8|10
1617122020000|2021-03-30 16:33:40|6386.6|6383.8|6386.1|6383.3|6386.6|6383.8|6385.6|6382.8|2
1617122030000|2021-03-30 16:33:50|6386.6|6383.8|6386.6|6383.8|6386.6|6383.8|6385.6|6382.8|15
1617122040000|2021-03-30 16:34:00|6384.6|6381.8|6386.1|6383.3|6386.6|6383.8|6384.6|6381.8|69
1617122050000|2021-03-30 16:34:10|6385.6|6382.8|6385.6|6382.8|6385.6|6382.8|6385.1|6382.3|27
1617122060000|2021-03-30 16:34:20|6387.1|6384.3|6384.6|6381.8|6387.1|6384.3|6384.6|6381.8|20
1617122070000|2021-03-30 16:34:30|6384.1|6381.3|6385.6|6382.8|6385.6|6382.8|6384.1|6381.3|110
1617122080000|2021-03-30 16:34:40|6386.1|6383.3|6387.6|6384.8|6388.6|6385.8|6385.1|6382.3|163
1617122090000|2021-03-30 16:34:50|6386.6|6383.8|6387.1|6384.3|6387.1|6384.3|6386.6|6383.8|10
1617122100000|2021-03-30 16:35:00|6386.6|6383.8|6387.6|6384.8|6388.6|6385.8|6384.6|6381.8|497
1617122110000|2021-03-30 16:35:10|6388.1|6385.3|6389.6|6386.8|6390.1|6387.3|6387.6|6384.8|9
1617122120000|2021-03-30 16:35:20|6390.1|6387.3|6387.6|6384.8|6390.1|6387.3|6387.6|6384.8|24
1617122130000|2021-03-30 16:35:30|6386.6|6383.8|6388.6|6385.8|6388.6|6385.8|6386.1|6383.3|57
1617122140000|2021-03-30 16:35:40|6389.6|6386.8|6391.1|6388.3|6391.6|6388.8|6389.6|6386.8|25
1617122150000|2021-03-30 16:35:50|6390.6|6387.8|6392.1|6389.3|6392.1|6389.3|6390.6|6387.8|22
1617122160000|2021-03-30 16:36:00|6391.6|6388.8|6392.1|6389.3|6392.1|6389.3|6391.1|6388.3|7
1617122170000|2021-03-30 16:36:10|6392.6|6389.8|6394.6|6391.8|6395.6|6392.8|6392.6|6389.8|71
1617122180000|2021-03-30 16:36:20|6395.1|6392.3|6394.1|6391.3|6395.1|6392.3|6394.1|6391.3|9
1617122190000|2021-03-30 16:36:30|6393.6|6390.8|6393.6|6390.8|6393.6|6390.8|6393.6|6390.8|52
1617122200000|2021-03-30 16:36:40|6393.1|6390.3|6393.6|6390.8|6393.6|6390.8|6392.6|6389.8|39
1617122210000|2021-03-30 16:36:50|6394.1|6391.3|6391.6|6388.8|6394.1|6391.3|6391.1|6388.3|20
1617122220000|2021-03-30 16:37:00|6392.1|6389.3|6391.6|6388.8|6392.6|6389.8|6391.6|6388.8|100
1617122230000|2021-03-30 16:37:10|6392.1|6389.3|6393.6|6390.8|6394.1|6391.3|6391.6|6388.8|61
1617122240000|2021-03-30 16:37:20|6394.1|6391.3|6393.6|6390.8|6394.1|6391.3|6393.6|6390.8|20
1617122250000|2021-03-30 16:37:30|6392.6|6389.8|6393.1|6390.3|6393.6|6390.8|6392.6|6389.8|15
1617122260000|2021-03-30 16:37:40|6393.6|6390.8|6393.6|6390.8|6394.6|6391.8|6393.6|6390.8|4
1617122270000|2021-03-30 16:37:50|6394.1|6391.3|6392.1|6389.3|6394.1|6391.3|6392.1|6389.3|14
1617122280000|2021-03-30 16:38:00|6392.6|6389.8|6393.1|6390.3|6393.1|6390.3|6392.1|6389.3|2
1617122290000|2021-03-30 16:38:10|6393.6|6390.8|6396.1|6393.3|6396.6|6393.8|6393.1|6390.3|37
1617122300000|2021-03-30 16:38:20|6396.6|6393.8|6398.6|6395.8|6400.6|6397.8|6396.1|6393.3|191
1617122310000|2021-03-30 16:38:30|6397.6|6394.8|6400.6|6397.8|6401.1|6398.3|6397.6|6394.8|139
1617122320000|2021-03-30 16:38:40|6401.1|6398.3|6402.6|6399.8|6402.6|6399.8|6400.6|6397.8|68
1617122330000|2021-03-30 16:38:50|6403.1|6400.3|6403.6|6400.8|6403.6|6400.8|6402.6|6399.8|14
1617122340000|2021-03-30 16:39:00|6403.5|6400.7|6404.6|6401.8|6404.6|6401.8|6402.6|6399.8|148
1617122350000|2021-03-30 16:39:10|6405.1|6402.3|6405.6|6402.8|6407.1|6404.3|6405.1|6402.3|127
1617122360000|2021-03-30 16:39:20|6405.1|6402.3|6405.1|6402.3|6405.6|6402.8|6404.6|6401.8|18
1617122370000|2021-03-30 16:39:30|6406.6|6403.8|6408.6|6405.8|6409.1|6406.3|6406.6|6403.8|139
1617122380000|2021-03-30 16:39:40|6409.1|6406.3|6406.1|6403.3|6409.1|6406.3|6406.1|6403.3|12
1617122390000|2021-03-30 16:39:50|6405.6|6402.8|6406.6|6403.8|6407.6|6404.8|6405.6|6402.8|7
1617122400000|2021-03-30 16:40:00|6405.6|6402.8|6405.6|6402.8|6406.1|6403.3|6404.1|6401.3|48
1617122410000|2021-03-30 16:40:10|6406.1|6403.3|6406.6|6403.8|6407.1|6404.3|6405.6|6402.8|9
1617122420000|2021-03-30 16:40:20|6405.6|6402.8|6406.1|6403.3|6406.1|6403.3|6405.6|6402.8|8
1617122430000|2021-03-30 16:40:30|6406.5|6403.7|6406.6|6403.8|6407.1|6404.3|6406.5|6403.7|3
1617122440000|2021-03-30 16:40:40|6407.1|6404.3|6407.6|6404.8|6408.1|6405.3|6406.6|6403.8|18
1617122450000|2021-03-30 16:40:50|6408.1|6405.3|6410.6|6407.8|6410.6|6407.8|6408.1|6405.3|20
1617122460000|2021-03-30 16:41:00|6410.5|6407.7|6409.1|6406.3|6411.1|6408.3|6407.6|6404.8|302
1617122470000|2021-03-30 16:41:10|6409.6|6406.8|6409.1|6406.3|6409.6|6406.8|6407.6|6404.8|16
1617122480000|2021-03-30 16:41:20|6408.6|6405.8|6409.1|6406.3|6409.6|6406.8|6408.1|6405.3|7
1617122490000|2021-03-30 16:41:30|6408.6|6405.8|6407.6|6404.8|6409.6|6406.8|6407.6|6404.8|16
1617122500000|2021-03-30 16:41:40|6406.6|6403.8|6405.1|6402.3|6407.1|6404.3|6405.1|6402.3|16
1617122510000|2021-03-30 16:41:50|6405.6|6402.8|6406.1|6403.3|6406.1|6403.3|6405.1|6402.3|4
1617122520000|2021-03-30 16:42:00|6406.6|6403.8|6405.5|6402.7|6406.6|6403.8|6404.6|6401.8|122
1617122530000|2021-03-30 16:42:10|6405.6|6402.8|6405.6|6402.8|6405.6|6402.8|6404.6|6401.8|36
1617122540000|2021-03-30 16:42:20|6406.6|6403.8|6404.6|6401.8|6406.6|6403.8|6404.1|6401.3|540
1617122550000|2021-03-30 16:42:30|6405.6|6402.8|6405.6|6402.8|6405.6|6402.8|6405.1|6402.3|20
1617122560000|2021-03-30 16:42:40|6405.1|6402.3|6401.6|6398.8|6405.1|6402.3|6401.6|6398.8|211
1617122570000|2021-03-30 16:42:50|6401.1|6398.3|6400.6|6397.8|6401.1|6398.3|6400.6|6397.8|6
1617122580000|2021-03-30 16:43:00|6401.1|6398.3|6401.1|6398.3|6401.6|6398.8|6400.6|6397.8|19
1617122590000|2021-03-30 16:43:10|6401.6|6398.8|6402.1|6399.3|6402.6|6399.8|6401.6|6398.8|17
1617122600000|2021-03-30 16:43:20|6402.6|6399.8|6401.6|6398.8|6402.6|6399.8|6401.6|6398.8|49
1617122610000|2021-03-30 16:43:30|6401.1|6398.3|6401.1|6398.3|6401.6|6398.8|6400.6|6397.8|56
1617122620000|2021-03-30 16:43:40|6400.6|6397.8|6400.6|6397.8|6401.1|6398.3|6400.6|6397.8|21
1617122630000|2021-03-30 16:43:50|6401.6|6398.8|6401.6|6398.8|6401.6|6398.8|6401.6|6398.8|4
1617122640000|2021-03-30 16:44:00|6401.1|6398.3|6401.6|6398.8|6402.6|6399.8|6401.1|6398.3|46
1617122650000|2021-03-30 16:44:10|6401.1|6398.3|6404.1|6401.3|6404.1|6401.3|6401.1|6398.3|24
1617122660000|2021-03-30 16:44:20|6404.6|6401.8|6403.1|6400.3|6405.1|6402.3|6403.1|6400.3|18
1617122670000|2021-03-30 16:44:30|6402.6|6399.8|6403.1|6400.3|6403.1|6400.3|6402.6|6399.8|15
1617122680000|2021-03-30 16:44:40|6402.6|6399.8|6402.1|6399.3|6402.6|6399.8|6401.6|6398.8|12
1617122690000|2021-03-30 16:44:50|6401.6|6398.8|6402.6|6399.8|6402.6|6399.8|6401.6|6398.8|3
1617122700000|2021-03-30 16:45:00|6402.1|6399.3|6401.1|6398.3|6402.1|6399.3|6400.6|6397.8|19
1617122710000|2021-03-30 16:45:10|6401.6|6398.8|6402.6|6399.8|6402.6|6399.8|6401.6|6398.8|6
1617122720000|2021-03-30 16:45:20|6402.1|6399.3|6402.1|6399.3|6402.1|6399.3|6402.1|6399.3|15
1617122730000|2021-03-30 16:45:30|6401.6|6398.8|6400.6|6397.8|6401.6|6398.8|6400.6|6397.8|0
1617122740000|2021-03-30 16:45:40|6401.1|6398.3|6401.1|6398.3|6401.6|6398.8|6401.1|6398.3|1
1617122750000|2021-03-30 16:45:50|6400.6|6397.8|6401.1|6398.3|6401.1|6398.3|6400.6|6397.8|3
1617122760000|2021-03-30 16:46:00|6401.6|6398.8|6401.1|6398.3|6402.1|6399.3|6401.1|6398.3|18
1617122770000|2021-03-30 16:46:10|6400.6|6397.8|6401.1|6398.3|6401.1|6398.3|6398.6|6395.8|35
1617122780000|2021-03-30 16:46:20|6400.6|6397.8|6401.6|6398.8|6401.6|6398.8|6400.6|6397.8|35
1617122790000|2021-03-30 16:46:30|6401.1|6398.3|6401.1|6398.3|6401.1|6398.3|6401.1|6398.3|4
1617122800000|2021-03-30 16:46:40|6400.6|6397.8|6401.1|6398.3|6401.6|6398.8|6400.6|6397.8|7
1617122810000|2021-03-30 16:46:50|6400.6|6397.8|6399.1|6396.3|6401.6|6398.8|6397.6|6394.8|89
1617122820000|2021-03-30 16:47:00|6399.6|6396.8|6394.6|6391.8|6399.6|6396.8|6394.1|6391.3|39
1617122830000|2021-03-30 16:47:10|6395.1|6392.3|6395.6|6392.8|6395.6|6392.8|6393.6|6390.8|48
1617122840000|2021-03-30 16:47:20|6396.1|6393.3|6398.1|6395.3|6398.1|6395.3|6396.1|6393.3|17
1617122850000|2021-03-30 16:47:30|6398.6|6395.8|6398.1|6395.3|6398.6|6395.8|6397.6|6394.8|7
1617122860000|2021-03-30 16:47:40|6397.6|6394.8|6397.6|6394.8|6398.1|6395.3|6396.6|6393.8|1
1617122870000|2021-03-30 16:47:50|6397.1|6394.3|6398.1|6395.3|6398.1|6395.3|6397.1|6394.3|5
1617122880000|2021-03-30 16:48:00|6397.6|6394.8|6397.6|6394.8|6398.1|6395.3|6397.6|6394.8|1
1617122890000|2021-03-30 16:48:10|6397.1|6394.3|6396.6|6393.8|6397.6|6394.8|6396.6|6393.8|10
1617122900000|2021-03-30 16:48:20|6396.1|6393.3|6395.6|6392.8|6396.6|6393.8|6394.6|6391.8|172
1617122910000|2021-03-30 16:48:30|6396.1|6393.3|6397.1|6394.3|6397.1|6394.3|6396.1|6393.3|6
1617122920000|2021-03-30 16:48:40|6396.6|6393.8|6396.6|6393.8|6396.6|6393.8|6396.1|6393.3|0
1617122930000|2021-03-30 16:48:50|||||||||2
1617122940000|2021-03-30 16:49:00|6396.1|6393.3|6396.1|6393.3|6396.1|6393.3|6395.6|6392.8|8
1617122950000|2021-03-30 16:49:10|6396.6|6393.8|6397.1|6394.3|6397.6|6394.8|6396.1|6393.3|8
1617122960000|2021-03-30 16:49:20|||||||||2
1617122970000|2021-03-30 16:49:30|6395.6|6392.8|6396.6|6393.8|6397.6|6394.8|6395.6|6392.8|19
1617122980000|2021-03-30 16:49:40|6396.1|6393.3|6396.1|6393.3|6396.6|6393.8|6396.1|6393.3|7
1617122990000|2021-03-30 16:49:50|6395.6|6392.8|6396.1|6393.3|6396.1|6393.3|6395.6|6392.8|1
1617123000000|2021-03-30 16:50:00|6395.6|6392.8|6395.1|6392.3|6396.1|6393.3|6394.6|6391.8|6
1617123010000|2021-03-30 16:50:10|6395.6|6392.8|6395.6|6392.8|6395.6|6392.8|6395.6|6392.8|2
1617123020000|2021-03-30 16:50:20|6395.1|6392.3|6395.6|6392.8|6395.6|6392.8|6394.6|6391.8|9
1617123030000|2021-03-30 16:50:30|6396.1|6393.3|6394.6|6391.8|6396.6|6393.8|6394.6|6391.8|12
1617123040000|2021-03-30 16:50:40|6395.1|6392.3|6395.6|6392.8|6395.6|6392.8|6395.1|6392.3|13
1617123050000|2021-03-30 16:50:50|||||||||11
1617123060000|2021-03-30 16:51:00|6393.6|6390.8|6392.6|6389.8|6393.6|6390.8|6392.1|6389.3|564
1617123070000|2021-03-30 16:51:10|6393.1|6390.3|6393.6|6390.8|6393.6|6390.8|6393.1|6390.3|6
1617123080000|2021-03-30 16:51:20|6393.1|6390.3|6390.1|6387.3|6393.1|6390.3|6389.6|6386.8|127
1617123090000|2021-03-30 16:51:30|6389.6|6386.8|6390.6|6387.8|6391.1|6388.3|6389.6|6386.8|26
1617123100000|2021-03-30 16:51:40|6390.1|6387.3|6390.6|6387.8|6391.1|6388.3|6389.6|6386.8|10
1617123110000|2021-03-30 16:51:50|6390.1|6387.3|6391.6|6388.8|6391.6|6388.8|6390.1|6387.3|5
1617123120000|2021-03-30 16:52:00|6391.1|6388.3|6390.6|6387.8|6391.6|6388.8|6390.6|6387.8|10
1617123130000|2021-03-30 16:52:10|6391.1|6388.3|6391.1|6388.3|6391.6|6388.8|6390.1|6387.3|8
1617123140000|2021-03-30 16:52:20|6391.6|6388.8|6394.6|6391.8|6395.6|6392.8|6391.6|6388.8|42
1617123150000|2021-03-30 16:52:30|6395.1|6392.3|6394.6|6391.8|6396.6|6393.8|6394.6|6391.8|48
1617123160000|2021-03-30 16:52:40|6395.6|6392.8|6394.6|6391.8|6395.6|6392.8|6394.6|6391.8|4
1617123170000|2021-03-30 16:52:50|6395.1|6392.3|6393.6|6390.8|6395.1|6392.3|6393.6|6390.8|7
1617123180000|2021-03-30 16:53:00|6393.1|6390.3|6392.6|6389.8|6394.6|6391.8|6392.6|6389.8|55
1617123190000|2021-03-30 16:53:10|6393.1|6390.3|6393.6|6390.8|6393.6|6390.8|6392.6|6389.8|4
1617123200000|2021-03-30 16:53:20|6393.1|6390.3|6393.6|6390.8|6393.6|6390.8|6392.6|6389.8|4
1617123210000|2021-03-30 16:53:30|6394.6|6391.8|6395.1|6392.3|6395.1|6392.3|6394.6|6391.8|14
1617123220000|2021-03-30 16:53:40|6395.6|6392.8|6396.1|6393.3|6396.1|6393.3|6395.6|6392.8|13
1617123230000|2021-03-30 16:53:50|6395.6|6392.8|6396.6|6393.8|6396.6|6393.8|6395.1|6392.3|15
1617123240000|2021-03-30 16:54:00|6398.1|6395.3|6398.1|6395.3|6400.6|6397.8|6397.6|6394.8|31
1617123250000|2021-03-30 16:54:10|6398.6|6395.8|6398.1|6395.3|6399.1|6396.3|6398.1|6395.3|7
1617123260000|2021-03-30 16:54:20|||||||||3
1617123270000|2021-03-30 16:54:30|6397.1|6394.3|6397.6|6394.8|6397.6|6394.8|6396.6|6393.8|11
1617123280000|2021-03-30 16:54:40|6397.5|6394.7|6397.1|6394.3|6397.5|6394.7|6396.1|6393.3|2
1617123290000|2021-03-30 16:54:50|6397.6|6394.8|6397.1|6394.3|6398.1|6395.3|6397.1|6394.3|17
1617123300000|2021-03-30 16:55:00|6397.6|6394.8|6397.6|6394.8|6397.6|6394.8|6396.6|6393.8|2
1617123310000|2021-03-30 16:55:10|6398.6|6395.8|6398.1|6395.3|6398.6|6395.8|6398.1|6395.3|2
1617123320000|2021-03-30 16:55:20|6398.6|6395.8|6399.6|6396.8|6399.6|6396.8|6398.1|6395.3|11
1617123330000|2021-03-30 16:55:30|6399.1|6396.3|6398.6|6395.8|6399.6|6396.8|6398.6|6395.8|8
1617123340000|2021-03-30 16:55:40|6398.1|6395.3|6397.6|6394.8|6398.1|6395.3|6397.6|6394.8|3
1617123350000|2021-03-30 16:55:50|6398.1|6395.3|6397.6|6394.8|6398.1|6395.3|6397.6|6394.8|9
1617123360000|2021-03-30 16:56:00|6398.1|6395.3|6396.6|6393.8|6398.6|6395.8|6395.6|6392.8|18
1617123370000|2021-03-30 16:56:10|6397.1|6394.3|6397.1|6394.3|6397.1|6394.3|6397.1|6394.3|7
1617123380000|2021-03-30 16:56:20|6396.6|6393.8|6397.6|6394.8|6397.6|6394.8|6396.6|6393.8|6
1617123390000|2021-03-30 16:56:30|6397.1|6394.3|6398.1|6395.3|6398.1|6395.3|6397.1|6394.3|24
1617123400000|2021-03-30 16:56:40|6397.6|6394.8|6397.6|6394.8|6398.1|6395.3|6397.6|6394.8|7
1617123410000|2021-03-30 16:56:50|6398.1|6395.3|6397.1|6394.3|6398.5|6395.7|6396.6|6393.8|30
1617123420000|2021-03-30 16:57:00|6397.5|6394.7|6397.1|6394.3|6399.6|6396.8|6397.1|6394.3|230
1617123430000|2021-03-30 16:57:10|6397.6|6394.8|6397.6|6394.8|6397.6|6394.8|6396.6|6393.8|2
1617123440000|2021-03-30 16:57:20|6397.1|6394.3|6396.6|6393.8|6397.1|6394.3|6396.6|6393.8|7
1617123450000|2021-03-30 16:57:30|6395.6|6392.8|6395.1|6392.3|6396.6|6393.8|6394.6|6391.8|20
1617123460000|2021-03-30 16:57:40|6394.6|6391.8|6394.6|6391.8|6395.6|6392.8|6394.1|6391.3|6
1617123470000|2021-03-30 16:57:50|6394.1|6391.3|6392.6|6389.8|6394.1|6391.3|6391.6|6388.8|15
1617123480000|2021-03-30 16:58:00|6393.1|6390.3|6392.6|6389.8|6393.6|6390.8|6392.6|6389.8|8
1617123490000|2021-03-30 16:58:10|6393.1|6390.3|6392.1|6389.3|6393.1|6390.3|6391.6|6388.8|138
1617123500000|2021-03-30 16:58:20|6392.6|6389.8|6392.1|6389.3|6392.6|6389.8|6392.1|6389.3|4
1617123510000|2021-03-30 16:58:30|||||||||3
1617123520000|2021-03-30 16:58:40|||||||||4
1617123530000|2021-03-30 16:58:50|6391.6|6388.8|6390.1|6387.3|6391.6|6388.8|6389.6|6386.8|37
1617123540000|2021-03-30 16:59:00|6389.6|6386.8|6391.6|6388.8|6391.6|6388.8|6389.6|6386.8|21
1617123550000|2021-03-30 16:59:10|||||||||4
1617123560000|2021-03-30 16:59:20|6391.1|6388.3|6392.6|6389.8|6393.1|6390.3|6391.1|6388.3|9
1617123570000|2021-03-30 16:59:30|6392.1|6389.3|6392.6|6389.8|6392.6|6389.8|6392.1|6389.3|1
1617123580000|2021-03-30 16:59:40|6393.1|6390.3|6395.6|6392.8|6395.6|6392.8|6393.1|6390.3|296
1617123590000|2021-03-30 16:59:50|6394.6|6391.8|6395.1|6392.3|6395.1|6392.3|6394.1|6391.3|9
1617123600000|2021-03-30 17:00:00|6395.5|6392.7|6395.1|6392.3|6395.6|6392.8|6393.6|6390.8|21
1617123610000|2021-03-30 17:00:10|6394.6|6391.8|6395.6|6392.8|6395.6|6392.8|6394.6|6391.8|104
1617123620000|2021-03-30 17:00:20|6397|6394.2|6396.6|6393.8|6398.6|6395.8|6396.6|6393.8|23
1617123630000|2021-03-30 17:00:30|6397.1|6394.3|6397.6|6394.8|6397.6|6394.8|6397.1|6394.3|9
1617123640000|2021-03-30 17:00:40|6398.1|6395.3|6398.1|6395.3|6399.6|6396.8|6398.1|6395.3|8
1617123650000|2021-03-30 17:00:50|6397.6|6394.8|6397.6|6394.8|6397.6|6394.8|6397.6|6394.8|9
1617123660000|2021-03-30 17:01:00|6396.6|6393.8|6395.6|6392.8|6396.6|6393.8|6395.6|6392.8|24
1617123670000|2021-03-30 17:01:10|6396.6|6393.8|6393.6|6390.8|6396.6|6393.8|6393.6|6390.8|9
1617123680000|2021-03-30 17:01:20|6393.1|6390.3|6393.6|6390.8|6393.6|6390.8|6393.1|6390.3|5
1617123690000|2021-03-30 17:01:30|6394.6|6391.8|6394.6|6391.8|6394.6|6391.8|6394.6|6391.8|3
1617123700000|2021-03-30 17:01:40|||||||||3
1617123710000|2021-03-30 17:01:50|6395.6|6392.8|6395.5|6392.7|6395.6|6392.8|6395.1|6392.3|10
1617123720000|2021-03-30 17:02:00|6395.6|6392.8|6395.6|6392.8|6397.6|6394.8|6395.1|6392.3|42
1617123730000|2021-03-30 17:02:10|6396.1|6393.3|6397.1|6394.3|6397.6|6394.8|6396.1|6393.3|8
1617123740000|2021-03-30 17:02:20|6397.6|6394.8|6399.6|6396.8|6399.6|6396.8|6397.6|6394.8|19
1617123750000|2021-03-30 17:02:30|6399.1|6396.3|6397.6|6394.8|6399.1|6396.3|6397.6|6394.8|563
1617123760000|2021-03-30 17:02:40|6396.6|6393.8|6397.6|6394.8|6397.6|6394.8|6396.6|6393.8|192
1617123770000|2021-03-30 17:02:50|6397.1|6394.3|6398.1|6395.3|6398.6|6395.8|6397.1|6394.3|11
1617123780000|2021-03-30 17:03:00|6397.6|6394.8|6398.1|6395.3|6398.6|6395.8|6397.6|6394.8|6
1617123790000|2021-03-30 17:03:10|6397.6|6394.8|6398.1|6395.3|6398.6|6395.8|6397.1|6394.3|6
1617123800000|2021-03-30 17:03:20|6398.6|6395.8|6398.6|6395.8|6399.1|6396.3|6398.1|6395.3|58
1617123810000|2021-03-30 17:03:30|6398.1|6395.3|6398.6|6395.8|6399.1|6396.3|6398.1|6395.3|1
1617123820000|2021-03-30 17:03:40|6397.6|6394.8|6397.6|6394.8|6398.1|6395.3|6396.6|6393.8|62
1617123830000|2021-03-30 17:03:50|6396.6|6393.8|6398.6|6395.8|6399.2|6395.8|6396.6|6393.8|39
1617123840000|2021-03-30 17:04:00|6399.6|6396.8|6399.6|6396.8|6399.6|6396.8|6399.1|6396.3|12
1617123850000|2021-03-30 17:04:10|||||||||143
1617123860000|2021-03-30 17:04:20|6400.1|6397.3|6399.6|6396.8|6400.5|6397.7|6399.6|6396.8|22
1617123880000|2021-03-30 17:04:40|6399.5|6396.7|6399.1|6396.3|6399.5|6396.7|6397.6|6394.8|24
1617123890000|2021-03-30 17:04:50|6398.6|6395.8|6399.6|6396.8|6400|6397.2|6398.6|6395.8|10
1617123900000|2021-03-30 17:05:00|6399.5|6396.7|6398.6|6395.8|6399.5|6396.7|6398.6|6395.8|2
1617123910000|2021-03-30 17:05:10|6400.5|6397.7|6399.5|6396.7|6400.6|6397.8|6399.1|6396.3|118
1617123920000|2021-03-30 17:05:20|6399.6|6396.8|6400.5|6397.7|6400.5|6397.7|6398.6|6395.8|36
1617123930000|2021-03-30 17:05:30|6401.6|6398.8|6403|6400.2|6403.5|6400.7|6401.5|6398.7|21
1617123940000|2021-03-30 17:05:40|6402.6|6399.8|6402.5|6399.7|6403.6|6400.8|6402.1|6399.3|54
1617123950000|2021-03-30 17:05:50|6402|6399.2|6401.5|6398.7|6403|6400.2|6401.5|6398.7|270
1617123960000|2021-03-30 17:06:00|6400.5|6397.7|6398.6|6395.8|6400.6|6397.8|6398.6|6395.8|251
1617123970000|2021-03-30 17:06:10|6398.5|6395.7|6397.6|6394.8|6398.5|6395.7|6396.6|6393.8|84
1617123980000|2021-03-30 17:06:20|6398.1|6395.3|6398.5|6395.7|6398.6|6395.8|6397.6|6394.8|60
1617123990000|2021-03-30 17:06:30|6398.6|6395.8|6397.1|6394.3|6399|6396.2|6397.1|6394.3|42
1617124000000|2021-03-30 17:06:40|6396.6|6393.8|6397.1|6394.3|6397.1|6394.3|6396|6393.2|36
1617124010000|2021-03-30 17:06:50|6397|6394.2|6394|6391.2|6397|6394.2|6392.6|6389.8|113
1617124020000|2021-03-30 17:07:00|6393.6|6390.8|6393|6390.2|6394.5|6391.7|6392.6|6389.8|11
1617124030000|2021-03-30 17:07:10|6392.6|6389.8|6391.1|6388.3|6394|6391.2|6391.1|6388.3|107
1617124040000|2021-03-30 17:07:20|6390.5|6387.7|6389.6|6386.8|6390.5|6387.7|6389.6|6386.8|79
1617124050000|2021-03-30 17:07:30|6389.5|6386.7|6389.5|6386.7|6389.6|6386.8|6389|6386.2|48
1617124060000|2021-03-30 17:07:40|6389.1|6386.3|6388.1|6385.3|6389.1|6386.3|6387.6|6384.8|33
1617124070000|2021-03-30 17:07:50|6387.6|6384.8|6388.1|6385.3|6388.1|6385.3|6387.6|6384.8|38
1617124080000|2021-03-30 17:08:00|6388.6|6385.8|6383.6|6380.8|6388.6|6385.8|6383.6|6380.8|376
1617124090000|2021-03-30 17:08:10|6384.1|6381.3|6377.1|6374.3|6384.6|6381.8|6376.6|6373.8|552
1617124100000|2021-03-30 17:08:20|6377.6|6374.8|6377.1|6374.3|6378.1|6375.3|6376.6|6373.8|118
1617124110000|2021-03-30 17:08:30|6376.6|6373.8|6380.1|6377.3|6381.1|6378.3|6376.6|6373.8|35
1617124120000|2021-03-30 17:08:40|6379.6|6376.8|6379.6|6376.8|6380.6|6377.8|6379.6|6376.8|40
1617124130000|2021-03-30 17:08:50|6380.1|6377.3|6378.1|6375.3|6380.6|6377.8|6378.1|6375.3|84
1617124140000|2021-03-30 17:09:00|6379.1|6376.3|6379.1|6376.3|6379.6|6376.8|6378.6|6375.8|38
1617124150000|2021-03-30 17:09:10|6378.6|6375.8|6378.5|6375.7|6379.1|6376.3|6376.6|6373.8|112
1617124160000|2021-03-30 17:09:20|6378.1|6375.3|6376.6|6373.8|6378.1|6375.3|6376.6|6373.8|21
1617124170000|2021-03-30 17:09:30|6376.2|6372.2|6374.6|6371.8|6376.2|6373.3|6373.6|6370.8|186
1617124180000|2021-03-30 17:09:40|6375.1|6372.3|6377.1|6374.3|6377.1|6374.3|6375.1|6372.3|24
1617124190000|2021-03-30 17:09:50|6376.6|6373.8|6375.6|6372.8|6378.5|6375.7|6375.6|6372.8|20
1617124200000|2021-03-30 17:10:00|6375.1|6372.3|6375.1|6372.3|6375.6|6372.8|6374.6|6371.8|210
1617124210000|2021-03-30 17:10:10|6376.1|6373.3|6377.1|6374.3|6377.1|6374.3|6375.6|6372.8|25
1617124220000|2021-03-30 17:10:20|6376.6|6373.8|6375.6|6372.8|6377.1|6374.3|6375.6|6372.8|22
1617124230000|2021-03-30 17:10:30|6376.6|6373.8|6374.1|6371.3|6377.1|6374.3|6374.1|6371.3|128
1617124240000|2021-03-30 17:10:40|6374.6|6371.8|6375.1|6372.3|6375.6|6372.8|6374.1|6371.3|78
1617124250000|2021-03-30 17:10:50|6375.6|6372.8|6375.6|6372.8|6375.6|6372.8|6374.6|6371.8|6
1617124260000|2021-03-30 17:11:00|6374.6|6371.8|6379.6|6376.8|6380.6|6377.8|6374.6|6371.8|52
1617124270000|2021-03-30 17:11:10|6379.1|6376.3|6380.6|6377.8|6381.1|6378.3|6379.1|6376.3|26
1617124280000|2021-03-30 17:11:20|6380.1|6377.3|6376.6|6373.8|6380.1|6377.3|6376.6|6373.8|64
1617124290000|2021-03-30 17:11:30|6377.1|6374.3|6379.1|6376.3|6379.6|6376.8|6376.6|6373.8|17
1617124300000|2021-03-30 17:11:40|6379.6|6376.8|6377.6|6374.8|6379.6|6376.8|6377.1|6374.3|8
1617124310000|2021-03-30 17:11:50|6376.6|6373.8|6379.1|6376.3|6379.1|6376.3|6376.6|6373.8|118
1617124320000|2021-03-30 17:12:00|6378.6|6375.8|6380.6|6377.8|6380.6|6377.8|6378.1|6375.3|25
1617124330000|2021-03-30 17:12:10|6379.6|6376.8|6379.6|6376.8|6380.1|6377.3|6379.6|6376.8|3
1617124340000|2021-03-30 17:12:20|6379.1|6376.3|6379.1|6376.3|6379.6|6376.8|6379.1|6376.3|102
1617124350000|2021-03-30 17:12:30|6378.6|6375.8|6378.6|6375.8|6379.1|6376.3|6378.6|6375.8|78
1617124360000|2021-03-30 17:12:40|6379.6|6376.8|6380.1|6377.3|6380.6|6377.8|6379.6|6376.8|9
1617124370000|2021-03-30 17:12:50|6379.6|6376.8|6380.1|6377.3|6380.1|6377.3|6379.6|6376.8|7
1617124380000|2021-03-30 17:13:00|6380.6|6377.8|6380.6|6377.8|6382.6|6379.8|6380.6|6377.8|8
1617124390000|2021-03-30 17:13:10|6381.1|6378.3|6382.6|6379.8|6382.6|6379.8|6380.6|6377.8|12
1617124400000|2021-03-30 17:13:20|6381.6|6378.8|6381.6|6378.8|6381.6|6378.8|6381.1|6378.3|34
1617124410000|2021-03-30 17:13:30|6380.6|6377.8|6379.6|6376.8|6381.1|6378.3|6379.6|6376.8|9
1617124420000|2021-03-30 17:13:40|6380.1|6377.3|6382.1|6379.3|6382.1|6379.3|6380.1|6377.3|39
1617124430000|2021-03-30 17:13:50|6382.6|6379.8|6383.6|6380.8|6384.1|6381.3|6381.6|6378.8|57
1617124440000|2021-03-30 17:14:00|6384.1|6381.3|6386.6|6383.8|6388.6|6385.8|6384.1|6381.3|42
1617124450000|2021-03-30 17:14:10|6386.1|6383.3|6385.6|6382.8|6386.1|6383.3|6384.6|6381.8|5
1617124460000|2021-03-30 17:14:20|6386.1|6383.3|6386|6383.2|6386.1|6383.3|6384.6|6381.8|19
1617124470000|2021-03-30 17:14:30|6386.1|6383.3|6385.6|6382.8|6387.1|6384.3|6385.6|6382.8|82
1617124480000|2021-03-30 17:14:40|6385.1|6382.3|6385.1|6382.3|6385.6|6382.8|6384.1|6381.3|2
1617124490000|2021-03-30 17:14:50|6383.6|6380.8|6384.1|6381.3|6384.1|6381.3|6383.6|6380.8|7
1617124500000|2021-03-30 17:15:00|6383.1|6380.3|6382.1|6379.3|6383.1|6380.3|6381.6|6378.8|10
1617124510000|2021-03-30 17:15:10|6382.5|6379.7|6384.1|6381.3|6384.1|6381.3|6382.5|6379.7|15
1617124520000|2021-03-30 17:15:20|6383.6|6380.8|6384.1|6381.3|6384.6|6381.8|6383.6|6380.8|20
1617124530000|2021-03-30 17:15:30|6383.6|6380.8|6382.6|6379.8|6383.6|6380.8|6382.6|6379.8|5
1617124540000|2021-03-30 17:15:40|6381.6|6378.8|6380.6|6377.8|6381.6|6378.8|6380.1|6377.3|17
1617124550000|2021-03-30 17:15:50|6380.1|6377.3|6380.6|6377.8|6380.6|6377.8|6379.6|6376.8|9
1617124560000|2021-03-30 17:16:00|6379.6|6376.8|6380.6|6377.8|6380.6|6377.8|6379.6|6376.8|10
1617124570000|2021-03-30 17:16:10|6380.1|6377.3|6382.6|6379.8|6382.6|6379.8|6379.6|6376.8|6
1617124580000|2021-03-30 17:16:20|6383.1|6380.3|6382.1|6379.3|6383.6|6380.8|6381.6|6378.8|22
1617124590000|2021-03-30 17:16:30|6383|6380.2|6384.1|6381.3|6384.1|6381.3|6383|6380.2|13
1617124600000|2021-03-30 17:16:40|6383.6|6380.8|6384.1|6381.3|6384.6|6381.8|6383.6|6380.8|17
1617124610000|2021-03-30 17:16:50|6383.6|6380.8|6385.6|6382.8|6386.1|6383.3|6383.6|6380.8|26
1617124620000|2021-03-30 17:17:00|6385.1|6382.3|6385.6|6382.8|6385.6|6382.8|6384.6|6381.8|13
1617124630000|2021-03-30 17:17:10|6385.1|6382.3|6386.1|6383.3|6386.6|6383.8|6385.1|6382.3|13
1617124640000|2021-03-30 17:17:20|6386.6|6383.8|6388.6|6385.8|6389.6|6386.8|6386.1|6383.3|15
1617124650000|2021-03-30 17:17:30|6389.1|6386.3|6390.1|6387.3|6390.6|6387.8|6387.6|6384.8|112
1617124660000|2021-03-30 17:17:40|6389.6|6386.8|6390.1|6387.3|6390.1|6387.3|6389.6|6386.8|9
1617124670000|2021-03-30 17:17:50|6390.6|6387.8|6390.6|6387.8|6391.1|6388.3|6390.6|6387.8|20
1617124680000|2021-03-30 17:18:00|6391.1|6388.3|6390.1|6387.3|6391.1|6388.3|6389.6|6386.8|19
1617124690000|2021-03-30 17:18:10|6391.1|6388.3|6391.1|6388.3|6391.1|6388.3|6391.1|6388.3|10
1617124700000|2021-03-30 17:18:20|6391.6|6388.8|6393.6|6390.8|6393.6|6390.8|6391.6|6388.8|21
1617124710000|2021-03-30 17:18:30|6393.1|6390.3|6391.6|6388.8|6393.1|6390.3|6391.1|6388.3|8
1617124720000|2021-03-30 17:18:40|6390.6|6387.8|6390.1|6387.3|6390.6|6387.8|6389.6|6386.8|8
1617124730000|2021-03-30 17:18:50|6389.6|6386.8|6391.6|6388.8|6392.1|6389.3|6389.6|6386.8|30
1617124740000|2021-03-30 17:19:00|6391.5|6388.7|6390.6|6387.8|6391.5|6388.7|6390.6|6387.8|3
1617124750000|2021-03-30 17:19:10|6391.1|6388.3|6394.1|6391.3|6396|6393.2|6391.1|6388.3|524
1617124760000|2021-03-30 17:19:20|6394|6391.2|6394|6391.2|6394.5|6391.7|6393.1|6390.3|25
1617124770000|2021-03-30 17:19:30|6394.5|6391.7|6394.5|6391.7|6394.5|6391.7|6394.1|6391.3|1
1617124780000|2021-03-30 17:19:40|6394|6391.2|6394|6391.2|6394|6391.2|6394|6391.2|8
1617124790000|2021-03-30 17:19:50|6394.1|6391.3|6397.5|6394.7|6397.5|6394.7|6394.1|6391.3|35
1617124800000|2021-03-30 17:20:00|6397|6394.2|6397.5|6394.7|6397.5|6394.7|6395.5|6392.7|29
1617124810000|2021-03-30 17:20:10|6397.1|6394.3|6397|6394.2|6397.5|6394.7|6396.5|6393.7|19
1617124820000|2021-03-30 17:20:20|6396.5|6393.7|6396|6393.2|6397|6394.2|6395.5|6392.7|19
1617124830000|2021-03-30 17:20:30|6395.5|6392.7|6396.5|6393.7|6396.5|6393.7|6395.5|6392.7|17
1617124840000|2021-03-30 17:20:40|6396|6393.2|6396.5|6393.7|6396.5|6393.7|6396|6393.2|2
1617124850000|2021-03-30 17:20:50|6397|6394.2|6396.5|6393.7|6397|6394.2|6396.5|6393.7|16
1617124860000|2021-03-30 17:21:00|6397|6394.2|6398.5|6395.7|6400|6397.2|6396.5|6393.7|26
1617124870000|2021-03-30 17:21:10|6399|6396.2|6398.5|6395.7|6399|6396.2|6398|6395.2|9
1617124880000|2021-03-30 17:21:20|6398|6395.2|6399.5|6396.7|6399.5|6396.7|6398|6395.2|20
1617124890000|2021-03-30 17:21:30|6399|6396.2|6400.5|6397.7|6400.5|6397.7|6399|6396.2|5
1617124900000|2021-03-30 17:21:40|6400|6397.2|6402.6|6399.8|6402.6|6399.8|6400|6397.2|27
1617124910000|2021-03-30 17:21:50|6403|6400.2|6403|6400.2|6403.5|6400.7|6402.5|6399.7|4
1617124920000|2021-03-30 17:22:00|6402.5|6399.7|6400.5|6397.7|6402.5|6399.7|6400.5|6397.7|22
1617124930000|2021-03-30 17:22:10|6401.5|6398.7|6402.5|6399.7|6403|6400.2|6401|6398.2|27
1617124940000|2021-03-30 17:22:20|6403|6400.2|6403.5|6400.7|6403.5|6400.7|6402.5|6399.7|10
1617124950000|2021-03-30 17:22:30|6404|6401.2|6402.5|6399.7|6404|6401.2|6402.5|6399.7|20
1617124960000|2021-03-30 17:22:40|6403|6400.2|6402.5|6399.7|6403|6400.2|6402.5|6399.7|4
1617124970000|2021-03-30 17:22:50|6403|6400.2|6402|6399.2|6403|6400.2|6401.5|6398.7|26
1617124980000|2021-03-30 17:23:00|6401.5|6398.7|6402|6399.2|6402|6399.2|6401|6398.2|3
1617124990000|2021-03-30 17:23:10|6402.5|6399.7|6402|6399.2|6402.5|6399.7|6401.5|6398.7|40
1617125000000|2021-03-30 17:23:20|6402.5|6399.7|6402.5|6399.7|6402.5|6399.7|6402.5|6399.7|10
1617125010000|2021-03-30 17:23:30|6403|6400.2|6404.5|6401.7|6405|6402.2|6403|6400.2|16
1617125020000|2021-03-30 17:23:40|6402.5|6399.7|6402.5|6399.7|6403.5|6400.7|6402.5|6399.7|18
1617125030000|2021-03-30 17:23:50|6401.5|6398.7|6402.5|6399.7|6402.5|6399.7|6401.5|6398.7|20
1617125040000|2021-03-30 17:24:00|6402|6399.2|6396|6393.2|6402|6399.2|6395.5|6392.7|42
1617125050000|2021-03-30 17:24:10|6396.5|6393.7|6397|6394.2|6397.5|6394.7|6396|6393.2|20
1617125060000|2021-03-30 17:24:20|6397.5|6394.7|6397.5|6394.7|6398|6395.2|6397|6394.2|25
1617125070000|2021-03-30 17:24:30|6396.5|6393.7|6395.5|6392.7|6397|6394.2|6394.5|6391.7|30
1617125080000|2021-03-30 17:24:40|6395.6|6392.8|6398|6395.2|6398.5|6395.7|6395.6|6392.8|4
1617125090000|2021-03-30 17:24:50|6398.5|6395.7|6398|6395.2|6398.5|6395.7|6398|6395.2|3
1617125100000|2021-03-30 17:25:00|6397.5|6394.7|6397.5|6394.7|6398|6395.2|6396.5|6393.7|28
1617125110000|2021-03-30 17:25:10|6397|6394.2|6396|6393.2|6397.5|6394.7|6395|6392.2|128
1617125120000|2021-03-30 17:25:20|6396.1|6393.3|6396|6393.2|6396.1|6393.3|6395.5|6392.7|3
1617125130000|2021-03-30 17:25:30|6396.5|6393.7|6395.5|6392.7|6397|6394.2|6395|6392.2|6
1617125140000|2021-03-30 17:25:40|6394.6|6391.8|6393.6|6390.8|6395|6392.2|6393|6390.2|28
1617125150000|2021-03-30 17:25:50|6393.1|6390.3|6395|6392.2|6395|6392.2|6393|6390.2|34
1617125160000|2021-03-30 17:26:00|6394.5|6391.7|6395|6392.2|6396|6393.2|6394.5|6391.7|6
1617125170000|2021-03-30 17:26:10|6395.5|6392.7|6395|6392.2|6395.5|6392.7|6394.5|6391.7|0
1617125180000|2021-03-30 17:26:20|6395.5|6392.7|6397|6394.2|6397|6394.2|6395|6392.2|19
1617125190000|2021-03-30 17:26:30|6397.5|6394.7|6398|6395.2|6398.5|6395.7|6397.5|6394.7|6
1617125200000|2021-03-30 17:26:40|6397.5|6394.7|6397.5|6394.7|6398|6395.2|6397|6394.2|2
1617125210000|2021-03-30 17:26:50|6398|6395.2|6399.5|6396.7|6399.5|6396.7|6398|6395.2|6
1617125220000|2021-03-30 17:27:00|6400|6397.2|6403|6400.2|6403.5|6400.7|6400|6397.2|260
1617125230000|2021-03-30 17:27:10|6403.5|6400.7|6403.5|6400.7|6404.5|6401.7|6403.5|6400.7|7
1617125240000|2021-03-30 17:27:20|6402.5|6399.7|6404.5|6401.7|6404.5|6401.7|6402.5|6399.7|6
1617125250000|2021-03-30 17:27:30|6404|6401.2|6405|6402.2|6405|6402.2|6404|6401.2|5
1617125260000|2021-03-30 17:27:40|6405.5|6402.7|6405|6402.2|6406.5|6403.7|6404.5|6401.7|16
1617125270000|2021-03-30 17:27:50|6404.5|6401.7|6406.5|6403.7|6406.5|6403.7|6404.5|6401.7|17
1617125280000|2021-03-30 17:28:00|6407|6404.2|6406.5|6403.7|6407.5|6404.7|6406.5|6403.7|29
1617125290000|2021-03-30 17:28:10|6406|6403.2|6405|6402.2|6406|6403.2|6405|6402.2|131
1617125300000|2021-03-30 17:28:20|6404.5|6401.7|6404.5|6401.7|6405|6402.2|6403.6|6400.8|6
1617125310000|2021-03-30 17:28:30|6404|6401.2|6404.5|6401.7|6404.5|6401.7|6403.5|6400.7|20
1617125320000|2021-03-30 17:28:40|6404|6401.2|6404.5|6401.7|6404.5|6401.7|6404|6401.2|0
1617125330000|2021-03-30 17:28:50|6405|6402.2|6405|6402.2|6405|6402.2|6404.5|6401.7|54
1617125340000|2021-03-30 17:29:00|6405.5|6402.7|6405|6402.2|6405.5|6402.7|6404.5|6401.7|5
1617125350000|2021-03-30 17:29:10|6405.5|6402.7|6405|6402.2|6405.5|6402.7|6405|6402.2|0
1617125360000|2021-03-30 17:29:20|6405.5|6402.7|6406.5|6403.7|6406.5|6403.7|6405.5|6402.7|19
1617125370000|2021-03-30 17:29:30|6406|6403.2|6406.5|6403.7|6407.5|6404.7|6405.5|6402.7|10
1617125380000|2021-03-30 17:29:40|6406|6403.2|6404|6401.2|6406|6403.2|6404|6401.2|8
1617125390000|2021-03-30 17:29:50|6403.5|6400.7|6400.5|6397.7|6403.5|6400.7|6399.5|6396.7|60
1617125400000|2021-03-30 17:30:00|6401.5|6398.7|6400.5|6397.7|6401.5|6398.7|6398.5|6395.7|220
1617125410000|2021-03-30 17:30:10|6399.5|6396.7|6401|6398.2|6401|6398.2|6399.5|6396.7|508
1617125420000|2021-03-30 17:30:20|6401.5|6398.7|6403|6400.2|6403.5|6400.7|6401.5|6398.7|5
1617125430000|2021-03-30 17:30:30|6402.5|6399.7|6403.5|6400.7|6404|6401.2|6402.5|6399.7|9
1617125440000|2021-03-30 17:30:40|6403|6400.2|6401.5|6398.7|6403|6400.2|6401.5|6398.7|15
1617125450000|2021-03-30 17:30:50|6400.5|6397.7|6400.5|6397.7|6401|6398.2|6398.5|6395.7|54
1617125460000|2021-03-30 17:31:00|6401|6398.2|6398.5|6395.7|6401|6398.2|6398.5|6395.7|31
1617125470000|2021-03-30 17:31:10|6396.5|6393.7|6396.5|6393.7|6396.5|6393.7|6395.5|6392.7|86
1617125480000|2021-03-30 17:31:20|6396|6393.2|6396|6393.2|6397.5|6394.7|6395.6|6392.8|18
1617125490000|2021-03-30 17:31:30|6396.5|6393.7|6396.6|6393.8|6396.6|6393.8|6396.1|6393.3|4
1617125500000|2021-03-30 17:31:40|6396.5|6393.7|6396|6393.2|6396.6|6393.8|6395.6|6392.8|11
1617125510000|2021-03-30 17:31:50|6396.5|6393.7|6396.5|6393.7|6396.5|6393.7|6396.5|6393.7|4
1617125520000|2021-03-30 17:32:00|6395.5|6392.7|6394|6391.2|6396|6393.2|6392.5|6389.7|39
1617125530000|2021-03-30 17:32:10|6394.5|6391.7|6396|6393.2|6396|6393.2|6394|6391.2|4
1617125540000|2021-03-30 17:32:20|6395.6|6392.8|6396.5|6393.7|6396.5|6393.7|6395.5|6392.7|15
1617125550000|2021-03-30 17:32:30|6396|6393.2|6396|6393.2|6396|6393.2|6395.5|6392.7|7
1617125560000|2021-03-30 17:32:40|6396.5|6393.7|6397|6394.2|6398|6395.2|6396.5|6393.7|19
1617125570000|2021-03-30 17:32:50|6396.5|6393.7|6395|6392.2|6397|6394.2|6395|6392.2|15
1617125580000|2021-03-30 17:33:00|6395.5|6392.7|6396.5|6393.7|6396.5|6393.7|6395.5|6392.7|6
1617125590000|2021-03-30 17:33:10|6397.5|6394.7|6396.5|6393.7|6397.5|6394.7|6396.5|6393.7|90
1617125600000|2021-03-30 17:33:20|6397|6394.2|6400|6397.2|6400.5|6397.7|6397|6394.2|26
1617125610000|2021-03-30 17:33:30|6400.5|6397.7|6401|6398.2|6401.5|6398.7|6400.5|6397.7|7
1617125620000|2021-03-30 17:33:40|6400.5|6397.7|6400.5|6397.7|6400.5|6397.7|6400|6397.2|1
1617125630000|2021-03-30 17:33:50|6399.5|6396.7|6399.5|6396.7|6400.5|6397.7|6399|6396.2|11
1617125640000|2021-03-30 17:34:00|6400|6397.2|6399|6396.2|6400|6397.2|6398.6|6395.8|3
1617125650000|2021-03-30 17:34:10|6398.5|6395.7|6399|6396.2|6399|6396.2|6398.5|6395.7|0
1617125660000|2021-03-30 17:34:20|6398.5|6395.7|6396.5|6393.7|6398.5|6395.7|6396|6393.2|48
1617125670000|2021-03-30 17:34:30|6397|6394.2|6397.5|6394.7|6398|6395.2|6397|6394.2|62
1617125680000|2021-03-30 17:34:40|6398.5|6395.7|6398.5|6395.7|6398.5|6395.7|6397.5|6394.7|81
1617125690000|2021-03-30 17:34:50|6398|6395.2|6399|6396.2|6399.5|6396.7|6397.5|6394.7|44
1617125700000|2021-03-30 17:35:00|||||||||1
1617125710000|2021-03-30 17:35:10|6399.5|6396.7|6398.5|6395.7|6399.5|6396.7|6398|6395.2|55
1617125720000|2021-03-30 17:35:20|6399|6396.2|6398.5|6395.7|6399|6396.2|6398.5|6395.7|11
1617125730000|2021-03-30 17:35:30|6398|6395.2|6397.5|6394.7|6398|6395.2|6396.5|6393.7|4
1617125740000|2021-03-30 17:35:40|6398.5|6395.7|6398.5|6395.7|6399|6396.2|6398.5|6395.7|6
1617125750000|2021-03-30 17:35:50|6398|6395.2|6399.5|6396.7|6399.5|6396.7|6398|6395.2|66
1617125760000|2021-03-30 17:36:00|6400|6397.2|6399.5|6396.7|6400|6397.2|6399.5|6396.7|0
1617125770000|2021-03-30 17:36:10|6400|6397.2|6398|6395.2|6400|6397.2|6397.5|6394.7|6
1617125780000|2021-03-30 17:36:20|6397.5|6394.7|6399.5|6396.7|6400|6397.2|6397.5|6394.7|4
1617125790000|2021-03-30 17:36:30|6399|6396.2|6399|6396.2|6399.5|6396.7|6398.5|6395.7|1
1617125800000|2021-03-30 17:36:40|6399.5|6396.7|6400.5|6397.7|6400.5|6397.7|6399|6396.2|0
1617125810000|2021-03-30 17:36:50|6399|6396.2|6399.5|6396.7|6400.5|6397.7|6399|6396.2|84
1617125820000|2021-03-30 17:37:00|6399|6396.2|6397|6394.2|6399.5|6396.7|6396.5|6393.7|12
1617125830000|2021-03-30 17:37:10|6396.5|6393.7|6398|6395.2|6398.5|6395.7|6396.5|6393.7|30
1617125840000|2021-03-30 17:37:20|6398.5|6395.7|6398|6395.2|6398.5|6395.7|6397.5|6394.7|3
1617125850000|2021-03-30 17:37:30|6398.5|6395.7|6396.5|6393.7|6398.5|6395.7|6396|6393.2|192
1617125860000|2021-03-30 17:37:40|6397|6394.2|6397|6394.2|6397.5|6394.7|6397|6394.2|122
1617125870000|2021-03-30 17:37:50|6396.5|6393.7|6395.5|6392.7|6396.5|6393.7|6395.5|6392.7|38
1617125880000|2021-03-30 17:38:00|6396.5|6393.7|6396.5|6393.7|6397|6394.2|6396.5|6393.7|5
1617125890000|2021-03-30 17:38:10|6397|6394.2|6399|6396.2|6399.5|6396.7|6397|6394.2|163
1617125900000|2021-03-30 17:38:20|6399.5|6396.7|6399.5|6396.7|6402|6399.2|6399|6396.2|95
1617125910000|2021-03-30 17:38:30|6399|6396.2|6400|6397.2|6401|6398.2|6399|6396.2|74
1617125920000|2021-03-30 17:38:40|6400.5|6397.7|6402|6399.2|6402.5|6399.7|6400.5|6397.7|199
1617125930000|2021-03-30 17:38:50|6402.5|6399.7|6402.5|6399.7|6402.5|6399.7|6401.5|6398.7|8
1617125940000|2021-03-30 17:39:00|6403|6400.2|6401.5|6398.7|6403|6400.2|6401.5|6398.7|4
1617125950000|2021-03-30 17:39:10|6402|6399.2|6400.5|6397.7|6402|6399.2|6399.5|6396.7|21
1617125960000|2021-03-30 17:39:20|6401|6398.2|6399.5|6396.7|6401|6398.2|6398.5|6395.7|13
1617125970000|2021-03-30 17:39:30|6399|6396.2|6400|6397.2|6400.5|6397.7|6399|6396.2|29
1617125980000|2021-03-30 17:39:40|6400.5|6397.7|6399.5|6396.7|6400.5|6397.7|6398.5|6395.7|22
1617125990000|2021-03-30 17:39:50|6399|6396.2|6400|6397.2|6400.5|6397.7|6398.5|6395.7|22
1617126000000|2021-03-30 17:40:00|6400.5|6397.7|6400|6397.2|6400.5|6397.7|6399.5|6396.7|46
1617126010000|2021-03-30 17:40:10|6399.5|6396.7|6399.5|6396.7|6399.5|6396.7|6399|6396.2|3
1617126020000|2021-03-30 17:40:20|6398.5|6395.7|6398.5|6395.7|6398.5|6395.7|6397.5|6394.7|25
1617126030000|2021-03-30 17:40:30|6399|6396.2|6399.5|6396.7|6400|6397.2|6399|6396.2|5
1617126040000|2021-03-30 17:40:40|6399|6396.2|6398.5|6395.7|6399|6396.2|6398.5|6395.7|55
1617126050000|2021-03-30 17:40:50|6397.5|6394.7|6397.5|6394.7|6397.5|6394.7|6397.5|6394.7|52
1617126060000|2021-03-30 17:41:00|6398|6395.2|6399.5|6396.7|6399.5|6396.7|6398|6395.2|5
1617126070000|2021-03-30 17:41:10|6400|6397.2|6401|6398.2|6401|6398.2|6400|6397.2|14
1617126080000|2021-03-30 17:41:20|6400.5|6397.7|6400.5|6397.7|6400.5|6397.7|6400.5|6397.7|10
1617126090000|2021-03-30 17:41:30|6401|6398.2|6400|6397.2|6401|6398.2|6400|6397.2|28
1617126100000|2021-03-30 17:41:40|6399.5|6396.7|6401.5|6398.7|6401.5|6398.7|6399.5|6396.7|66
1617126110000|2021-03-30 17:41:50|6401|6398.2|6402|6399.2|6402|6399.2|6401|6398.2|333
1617126120000|2021-03-30 17:42:00|6402.5|6399.7|6406|6403.2|6406|6403.2|6402|6399.2|217
1617126130000|2021-03-30 17:42:10|6405.5|6402.7|6404|6401.2|6405.5|6402.7|6403.5|6400.7|26
1617126140000|2021-03-30 17:42:20|6403.5|6400.7|6404|6401.2|6404|6401.2|6403.5|6400.7|3
1617126150000|2021-03-30 17:42:30|6403.5|6400.7|6403.5|6400.7|6404|6401.2|6403|6400.2|8
1617126160000|2021-03-30 17:42:40|6404|6401.2|6403.5|6400.7|6404|6401.2|6403.5|6400.7|8
1617126170000|2021-03-30 17:42:50|||||||||20
1617126180000|2021-03-30 17:43:00|6404|6401.2|6404.5|6401.7|6404.5|6401.7|6404|6401.2|17
1617126190000|2021-03-30 17:43:10|6405.5|6402.7|6405.5|6402.7|6406.5|6403.7|6405.5|6402.7|8
1617126200000|2021-03-30 17:43:20|6404.1|6400.1|6402.5|6399.7|6404.1|6401.2|6402.5|6399.7|85
1617126210000|2021-03-30 17:43:30|6402|6399.2|6402|6399.2|6403.5|6400.7|6401.5|6398.7|15
1617126220000|2021-03-30 17:43:40|6401.5|6398.7|6402|6399.2|6402|6399.2|6401.5|6398.7|3
1617126230000|2021-03-30 17:43:50|6402.5|6399.7|6403|6400.2|6403.5|6400.7|6402|6399.2|7
1617126240000|2021-03-30 17:44:00|6402.5|6399.7|6403|6400.2|6403.5|6400.7|6402.5|6399.7|16
1617126250000|2021-03-30 17:44:10|6403.5|6400.7|6404.5|6401.7|6405.5|6402.7|6403.5|6400.7|150
1617126260000|2021-03-30 17:44:20|6405|6402.2|6406.5|6403.7|6406.5|6403.7|6404.5|6401.7|40
1617126270000|2021-03-30 17:44:30|6407|6404.2|6406.5|6403.7|6407|6404.2|6406|6403.2|6
1617126280000|2021-03-30 17:44:40|6407|6404.2|6406|6403.2|6407|6404.2|6406|6403.2|65
1617126290000|2021-03-30 17:44:50|6405.5|6402.7|6405.5|6402.7|6405.5|6402.7|6404.5|6401.7|33
1617126300000|2021-03-30 17:45:00|6405|6402.2|6404.5|6401.7|6405.5|6402.7|6404.5|6401.7|14
1617126310000|2021-03-30 17:45:10|6405|6402.2|6405|6402.2|6405.5|6402.7|6402.5|6399.7|56
1617126320000|2021-03-30 17:45:20|6405.5|6402.7|6404|6401.2|6405.5|6402.7|6404|6401.2|7
1617126330000|2021-03-30 17:45:30|6404.5|6401.7|6406|6403.2|6406|6403.2|6404|6401.2|485
1617126340000|2021-03-30 17:45:40|6405.5|6402.7|6405|6402.2|6406|6403.2|6405|6402.2|2
1617126350000|2021-03-30 17:45:50|6406|6403.2|6405.5|6402.7|6406|6403.2|6405|6402.2|39
1617126360000|2021-03-30 17:46:00|6406|6403.2|6406|6403.2|6406.5|6403.7|6405.5|6402.7|4
1617126370000|2021-03-30 17:46:10|6405.5|6402.7|6407|6404.2|6407.5|6404.7|6405.5|6402.7|18
1617126380000|2021-03-30 17:46:20|6406.5|6403.7|6407|6404.2|6407.5|6404.7|6406.5|6403.7|6
1617126390000|2021-03-30 17:46:30|6406.5|6403.7|6406|6403.2|6407|6404.2|6406|6403.2|3
1617126400000|2021-03-30 17:46:40|6405.5|6402.7|6405.5|6402.7|6406|6403.2|6405.5|6402.7|34
1617126410000|2021-03-30 17:46:50|6406|6403.2|6406.5|6403.7|6406.5|6403.7|6406|6403.2|12
1617126420000|2021-03-30 17:47:00|6406|6403.2|6406.5|6403.7|6406.5|6403.7|6404.5|6401.7|165
1617126430000|2021-03-30 17:47:10|6406|6403.2|6404|6401.2|6406|6403.2|6404|6401.2|36
1617126440000|2021-03-30 17:47:20|6403.5|6400.7|6403|6400.2|6403.5|6400.7|6402.5|6399.7|5
1617126450000|2021-03-30 17:47:30|6402.5|6399.7|6402|6399.2|6402.5|6399.7|6401.5|6398.7|18
1617126460000|2021-03-30 17:47:40|6401.5|6398.7|6398.5|6395.7|6401.5|6398.7|6398|6395.2|171
1617126470000|2021-03-30 17:47:50|6399|6396.2|6397|6394.2|6399|6396.2|6397|6394.2|284
1617126480000|2021-03-30 17:48:00|6396.5|6393.7|6398|6395.2|6398|6395.2|6396.5|6393.7|110
1617126490000|2021-03-30 17:48:10|6397.5|6394.7|6398|6395.2|6398|6395.2|6397|6394.2|24
1617126500000|2021-03-30 17:48:20|6398.5|6395.7|6398.5|6395.7|6398.5|6395.7|6398.5|6395.7|1
1617126510000|2021-03-30 17:48:30|6398|6395.2|6397.5|6394.7|6398|6395.2|6397.5|6394.7|3
1617126520000|2021-03-30 17:48:40|6397|6394.2|6398.5|6395.7|6398.5|6395.7|6397|6394.2|21
1617126530000|2021-03-30 17:48:50|6399|6396.2|6399|6396.2|6399|6396.2|6399|6396.2|3
1617126540000|2021-03-30 17:49:00|6399.5|6396.7|6399.5|6396.7|6400.5|6397.7|6399.5|6396.7|16
1617126550000|2021-03-30 17:49:10|6401|6398.2|6400.5|6397.7|6401.5|6398.7|6400|6397.2|15
1617126560000|2021-03-30 17:49:20|6401|6398.2|6400.5|6397.7|6401|6398.2|6400.5|6397.7|37
1617126570000|2021-03-30 17:49:30|||||||||33
1617126580000|2021-03-30 17:49:40|6399.5|6396.7|6398.5|6395.7|6399.5|6396.7|6398|6395.2|11
1617126590000|2021-03-30 17:49:50|6399|6396.2|6399.5|6396.7|6399.5|6396.7|6398.5|6395.7|13
1617126600000|2021-03-30 17:50:00|6400.5|6397.7|6402.5|6399.7|6403|6400.2|6400.5|6397.7|45
1617126610000|2021-03-30 17:50:10|6402|6399.2|6402|6399.2|6402.5|6399.7|6402|6399.2|21
1617126620000|2021-03-30 17:50:20|6401.5|6398.7|6401.5|6398.7|6401.5|6398.7|6401.5|6398.7|28
1617126630000|2021-03-30 17:50:30|6401|6398.2|6401|6398.2|6401.5|6398.7|6400.5|6397.7|17
1617126640000|2021-03-30 17:50:40|6400.5|6397.7|6400.5|6397.7|6401|6398.2|6399.5|6396.7|56
1617126650000|2021-03-30 17:50:50|6401|6398.2|6402|6399.2|6402.5|6399.7|6401|6398.2|6
1617126660000|2021-03-30 17:51:00|6401.5|6398.7|6402.5|6399.7|6402.5|6399.7|6401.5|6398.7|4
1617126670000|2021-03-30 17:51:10|6402|6399.2|6402|6399.2|6402|6399.2|6401.5|6398.7|9
1617126680000|2021-03-30 17:51:20|6401.5|6398.7|6402|6399.2|6402.5|6399.7|6401.5|6398.7|1
1617126690000|2021-03-30 17:51:30|6402.5|6399.7|6401.5|6398.7|6402.5|6399.7|6401.5|6398.7|1
1617126700000|2021-03-30 17:51:40|6401|6398.2|6402.5|6399.7|6402.5|6399.7|6401|6398.2|6
1617126710000|2021-03-30 17:51:50|6401.5|6398.7|6401.5|6398.7|6401.5|6398.7|6401.5|6398.7|5
1617126720000|2021-03-30 17:52:00|6401|6398.2|6401.5|6398.7|6401.5|6398.7|6401|6398.2|4
1617126730000|2021-03-30 17:52:10|6401|6398.2|6401.5|6398.7|6402|6399.2|6401|6398.2|6
1617126740000|2021-03-30 17:52:20|6402|6399.2|6402|6399.2|6402.5|6399.7|6401.5|6398.7|18
1617126750000|2021-03-30 17:52:30|6402.5|6399.7|6403|6400.2|6403|6400.2|6402|6399.2|6
1617126760000|2021-03-30 17:52:40|6402.5|6399.7|6405.5|6402.7|6406|6403.2|6402.5|6399.7|30
1617126770000|2021-03-30 17:52:50|6406|6403.2|6403.5|6400.7|6406|6403.2|6403.5|6400.7|29
1617126780000|2021-03-30 17:53:00|6404|6401.2|6404|6401.2|6404.5|6401.7|6403.5|6400.7|1
1617126790000|2021-03-30 17:53:10|6403.5|6400.7|6406|6403.2|6406|6403.2|6403.5|6400.7|1
1617126800000|2021-03-30 17:53:20|6405.5|6402.7|6406.5|6403.7|6406.5|6403.7|6405.5|6402.7|5
1617126810000|2021-03-30 17:53:30|6406|6403.2|6406|6403.2|6406.5|6403.7|6405.5|6402.7|1
1617126820000|2021-03-30 17:53:40|6406.5|6403.7|6406.5|6403.7|6406.5|6403.7|6406|6403.2|7
1617126830000|2021-03-30 17:53:50|6405.5|6402.7|6406|6403.2|6406|6403.2|6405.5|6402.7|22
1617126840000|2021-03-30 17:54:00|6405.5|6402.7|6406|6403.2|6406.5|6403.7|6405|6402.2|23
1617126850000|2021-03-30 17:54:10|6405.5|6402.7|6406|6403.2|6406.5|6403.7|6405|6402.2|14
1617126860000|2021-03-30 17:54:20|6406.5|6403.7|6406.5|6403.7|6406.5|6403.7|6406|6403.2|1
1617126870000|2021-03-30 17:54:30|6406|6403.2|6405|6402.2|6406|6403.2|6405|6402.2|3
1617126880000|2021-03-30 17:54:40|6405.5|6402.7|6405|6402.2|6405.5|6402.7|6405|6402.2|8
1617126890000|2021-03-30 17:54:50|6405.5|6402.7|6404|6401.2|6405.5|6402.7|6403.5|6400.7|7
1617126900000|2021-03-30 17:55:00|6404.5|6401.7|6403.5|6400.7|6404.5|6401.7|6403.5|6400.7|14
1617126910000|2021-03-30 17:55:10|6402.5|6399.7|6401.5|6398.7|6402.5|6399.7|6401.5|6398.7|16
1617126920000|2021-03-30 17:55:20|6402|6399.2|6403|6400.2|6403|6400.2|6401.5|6398.7|6
1617126930000|2021-03-30 17:55:30|6403.5|6400.7|6403|6400.2|6403.5|6400.7|6403|6400.2|4
1617126940000|2021-03-30 17:55:40|6403.5|6400.7|6403|6400.2|6404.5|6401.7|6403|6400.2|47
1617126950000|2021-03-30 17:55:50|6403.5|6400.7|6403|6400.2|6403.5|6400.7|6403|6400.2|7
1617126960000|2021-03-30 17:56:00|6403.5|6400.7|6403|6400.2|6403.5|6400.7|6403|6400.2|5
1617126970000|2021-03-30 17:56:10|6402.5|6399.7|6406|6403.2|6406.5|6403.7|6402.5|6399.7|104
1617126980000|2021-03-30 17:56:20|6405.5|6402.7|6405.5|6402.7|6406|6403.2|6405.5|6402.7|18
1617126990000|2021-03-30 17:56:30|6406.5|6403.7|6405.5|6402.7|6406.5|6403.7|6405|6402.2|18
1617127000000|2021-03-30 17:56:40|6406|6403.2|6405.5|6402.7|6406.5|6403.7|6405.5|6402.7|7
1617127010000|2021-03-30 17:56:50|6406.5|6403.7|6406.5|6403.7|6406.5|6403.7|6405.5|6402.7|6
1617127020000|2021-03-30 17:57:00|6407.5|6404.7|6406.5|6403.7|6407.5|6404.7|6406.5|6403.7|8
1617127030000|2021-03-30 17:57:10|6407|6404.2|6405.5|6402.7|6407|6404.2|6405.5|6402.7|4
1617127040000|2021-03-30 17:57:20|6404.5|6401.7|6404|6401.2|6405.5|6402.7|6403.5|6400.7|29
1617127050000|2021-03-30 17:57:30|6403.5|6400.7|6405.5|6402.7|6405.5|6402.7|6403.5|6400.7|61
1617127060000|2021-03-30 17:57:40|6405|6402.2|6402.5|6399.7|6405|6402.2|6401.5|6398.7|44
1617127070000|2021-03-30 17:57:50|6403|6400.2|6402|6399.2|6403|6400.2|6402|6399.2|29
1617127080000|2021-03-30 17:58:00|6402.5|6399.7|6403|6400.2|6403.5|6400.7|6401.5|6398.7|9
1617127090000|2021-03-30 17:58:10|6402.5|6399.7|6401|6398.2|6402.5|6399.7|6400.5|6397.7|11
1617127100000|2021-03-30 17:58:20|6400.5|6397.7|6399.5|6396.7|6400.5|6397.7|6399|6396.2|14
1617127110000|2021-03-30 17:58:30|6398.5|6395.7|6401.5|6398.7|6402|6399.2|6398.5|6395.7|37
1617127120000|2021-03-30 17:58:40|||||||||4
1617127130000|2021-03-30 17:58:50|6402|6399.2|6403|6400.2|6403|6400.2|6402|6399.2|13
1617127140000|2021-03-30 17:59:00|6402.5|6399.7|6401.5|6398.7|6402.5|6399.7|6401.5|6398.7|4
1617127150000|2021-03-30 17:59:10|6401|6398.2|6402.5|6399.7|6402.5|6399.7|6401|6398.2|12
1617127160000|2021-03-30 17:59:20|6403|6400.2|6402.5|6399.7|6403|6400.2|6402.5|6399.7|8
1617127170000|2021-03-30 17:59:30|6403|6400.2|6402|6399.2|6403|6400.2|6402|6399.2|9
1617127180000|2021-03-30 17:59:40|6401.5|6398.7|6402.5|6399.7|6402.5|6399.7|6401.5|6398.7|24
1617127190000|2021-03-30 17:59:50|6401.5|6398.7|6400|6397.2|6401.5|6398.7|6400|6397.2|24
1617127200000|2021-03-30 18:00:00|6400.5|6397.7|6400|6397.2|6400.5|6397.7|6398.5|6395.7|51
1617127210000|2021-03-30 18:00:10|6399.5|6396.7|6401|6398.2|6401.5|6398.7|6399.5|6396.7|10
1617127220000|2021-03-30 18:00:20|6400.5|6397.7|6401|6398.2|6401.5|6398.7|6399.5|6396.7|13
1617127230000|2021-03-30 18:00:30|6400.5|6397.7|6399|6396.2|6401.5|6398.7|6398.5|6395.7|15
1617127240000|2021-03-30 18:00:40|6399.5|6396.7|6400.5|6397.7|6400.5|6397.7|6399.5|6396.7|7
1617127250000|2021-03-30 18:00:50|6399.5|6396.7|6399.5|6396.7|6400.5|6397.7|6399.5|6396.7|11
1617127260000|2021-03-30 18:01:00|6400|6397.2|6409.5|6406.7|6409.5|6406.7|6400|6397.2|496
1617127270000|2021-03-30 18:01:10|6409.4|6406.6|6409.5|6406.7|6409.5|6406.7|6408.5|6405.7|31
1617127280000|2021-03-30 18:01:20|6409|6406.2|6412.5|6409.7|6415|6412.2|6409|6406.2|132
1617127290000|2021-03-30 18:01:30|6413|6410.2|6414.5|6411.7|6414.5|6411.7|6413|6410.2|25
1617127300000|2021-03-30 18:01:40|6415|6412.2|6413.5|6410.7|6417|6414.2|6413.5|6410.7|54
1617127310000|2021-03-30 18:01:50|6413|6410.2|6415|6412.2|6415.5|6412.7|6413|6410.2|34
1617127320000|2021-03-30 18:02:00|6414|6411.2|6412|6409.2|6414.5|6411.7|6411|6408.2|54
1617127330000|2021-03-30 18:02:10|6411.5|6408.7|6411.5|6408.7|6412|6409.2|6411|6408.2|6
1617127340000|2021-03-30 18:02:20|6411|6408.2|6410.5|6407.7|6411.5|6408.7|6410.5|6407.7|75
1617127350000|2021-03-30 18:02:30|6409.5|6406.7|6410.5|6407.7|6410.5|6407.7|6408.5|6405.7|97
1617127360000|2021-03-30 18:02:40|6411.4|6408.6|6412|6409.2|6413|6410.2|6411.4|6408.6|13
1617127370000|2021-03-30 18:02:50|6412.5|6409.7|6414.5|6411.7|6415.5|6412.7|6411|6408.2|180
1617127380000|2021-03-30 18:03:00|6414.9|6412.1|6415.4|6412.6|6415.9|6413.1|6413.9|6411.1|60
1617127390000|2021-03-30 18:03:10|6415.5|6412.7|6413.9|6411.1|6415.5|6412.7|6413.9|6411.1|151
1617127400000|2021-03-30 18:03:20|6414|6411.2|6413.4|6410.6|6414.5|6411.7|6413|6410.2|22
1617127410000|2021-03-30 18:03:30|6413.5|6410.7|6412.9|6410.1|6413.9|6411.1|6412.5|6409.7|19
1617127420000|2021-03-30 18:03:40|6413.4|6410.6|6413|6410.2|6413.9|6411.1|6413|6410.2|31
1617127430000|2021-03-30 18:03:50|6412.5|6409.7|6412|6409.2|6412.5|6409.7|6412|6409.2|5
1617127440000|2021-03-30 18:04:00|6411.5|6408.7|6413.5|6410.7|6413.9|6411.1|6411.5|6408.7|21
1617127450000|2021-03-30 18:04:10|6413.9|6411.1|6415.5|6412.7|6415.9|6413.1|6413.9|6411.1|153
1617127460000|2021-03-30 18:04:20|6415.4|6412.6|6412.9|6410.1|6415.4|6412.6|6412.9|6410.1|10
1617127470000|2021-03-30 18:04:30|6413.4|6410.6|6412.5|6409.7|6414.4|6411.6|6412|6409.2|20
1617127480000|2021-03-30 18:04:40|6412.9|6410.1|6412.9|6410.1|6414.4|6411.6|6412.4|6409.6|16
1617127490000|2021-03-30 18:04:50|6413.4|6410.6|6416.9|6414.1|6416.9|6414.1|6412.9|6410.1|75
1617127500000|2021-03-30 18:05:00|6416|6413.2|6415.4|6412.6|6416|6413.2|6414.5|6411.7|22
1617127510000|2021-03-30 18:05:10|6414.9|6412.1|6413.9|6411.1|6414.9|6412.1|6412.9|6410.1|4
1617127520000|2021-03-30 18:05:20|6413.5|6410.7|6413.4|6410.6|6413.9|6411.1|6413.4|6410.6|8
1617127530000|2021-03-30 18:05:30|6413.5|6410.7|6412.9|6410.1|6413.9|6411.1|6412.9|6410.1|12
1617127540000|2021-03-30 18:05:40|6412.5|6409.7|6411.9|6409.1|6412.5|6409.7|6411.4|6408.6|36
1617127550000|2021-03-30 18:05:50|6412.4|6409.6|6411.5|6408.7|6412.4|6409.6|6411.4|6408.6|10
1617127560000|2021-03-30 18:06:00|6411.4|6408.6|6414.9|6412.1|6415.9|6413.1|6411.4|6408.6|30
1617127570000|2021-03-30 18:06:10|6414.5|6411.7|6414.9|6412.1|6414.9|6412.1|6414.5|6411.7|18
1617127580000|2021-03-30 18:06:20|6415.4|6412.6|6415.5|6412.7|6417.4|6414.6|6414.5|6411.7|81
1617127590000|2021-03-30 18:06:30|6415|6412.2|6415.9|6413.1|6415.9|6413.1|6415|6412.2|2
1617127600000|2021-03-30 18:06:40|6415.5|6412.7|6414.9|6412.1|6415.5|6412.7|6413.9|6411.1|20
1617127610000|2021-03-30 18:06:50|6414.5|6411.7|6411.5|6408.7|6414.5|6411.7|6411.5|6408.7|22
1617127620000|2021-03-30 18:07:00|6411.9|6409.1|6410.9|6408.1|6412.9|6410.1|6410.9|6408.1|93
1617127630000|2021-03-30 18:07:10|6411.4|6408.6|6411.9|6409.1|6411.9|6409.1|6410.5|6407.7|65
1617127640000|2021-03-30 18:07:20|6412.4|6409.6|6409.9|6407.1|6412.4|6409.6|6408.4|6405.6|60
1617127650000|2021-03-30 18:07:30|6409.5|6406.7|6408.9|6406.1|6409.9|6407.1|6408.4|6405.6|12
1617127660000|2021-03-30 18:07:40|6408.5|6405.7|6409.4|6406.6|6409.9|6407.1|6408.5|6405.7|8
1617127670000|2021-03-30 18:07:50|6410.4|6407.6|6411.4|6408.6|6411.5|6408.7|6410.4|6407.6|36
1617127680000|2021-03-30 18:08:00|6410.5|6407.7|6410.9|6408.1|6411.4|6408.6|6410.4|6407.6|15
1617127690000|2021-03-30 18:08:10|6411.4|6408.6|6412.9|6410.1|6413.4|6410.6|6410.5|6407.7|24
1617127700000|2021-03-30 18:08:20|6412.4|6409.6|6411.5|6408.7|6413.5|6410.7|6411.5|6408.7|33
1617127710000|2021-03-30 18:08:30|6411.9|6409.1|6412.4|6409.6|6412.4|6409.6|6411.9|6409.1|27
1617127720000|2021-03-30 18:08:40|6411.5|6408.7|6410.9|6408.1|6411.5|6408.7|6410.5|6407.7|10
1617127730000|2021-03-30 18:08:50|6411.4|6408.6|6411.4|6408.6|6411.4|6408.6|6411.4|6408.6|6
1617127740000|2021-03-30 18:09:00|6410.9|6408.1|6412.4|6409.6|6412.4|6409.6|6410.5|6407.7|26
1617127750000|2021-03-30 18:09:10|6412|6409.2|6413|6410.2|6413.4|6410.6|6411.9|6409.1|18
1617127760000|2021-03-30 18:09:20|6413.4|6410.6|6412.9|6410.1|6413.5|6410.7|6412.9|6410.1|57
1617127770000|2021-03-30 18:09:30|6413.4|6410.6|6413.4|6410.6|6413.9|6411.1|6412.9|6410.1|10
1617127780000|2021-03-30 18:09:40|6413.5|6410.7|6414.9|6412.1|6414.9|6412.1|6413.5|6410.7|10
1617127790000|2021-03-30 18:09:50|6414.5|6411.7|6412.4|6409.6|6414.9|6412.1|6411.4|6408.6|42
1617127800000|2021-03-30 18:10:00|6412.5|6409.7|6411.9|6409.1|6412.5|6409.7|6411.5|6408.7|36
1617127810000|2021-03-30 18:10:10|6411.5|6408.7|6412.4|6409.6|6412.4|6409.6|6411.4|6408.6|46
1617127820000|2021-03-30 18:10:20|6412|6409.2|6412.4|6409.6|6412.4|6409.6|6411.9|6409.1|8
1617127830000|2021-03-30 18:10:30|||||||||4
1617127840000|2021-03-30 18:10:40|6412.9|6410.1|6416|6413.2|6416.9|6414.1|6412.9|6410.1|196
1617127850000|2021-03-30 18:10:50|6415.5|6412.7|6415.5|6412.7|6415.5|6412.7|6415|6412.2|62
1617127860000|2021-03-30 18:11:00|6415.9|6413.1|6416.4|6413.6|6416.9|6414.1|6415.9|6413.1|44
1617127870000|2021-03-30 18:11:10|6416.5|6413.7|6416.5|6413.7|6417.4|6414.6|6416|6413.2|7
1617127880000|2021-03-30 18:11:20|6417.4|6414.6|6418.9|6416.1|6419.5|6416.7|6417.4|6414.6|63
1617127890000|2021-03-30 18:11:30|6419.4|6416.6|6417.4|6414.6|6419.5|6416.7|6417|6414.2|53
1617127900000|2021-03-30 18:11:40|6417.5|6414.7|6418.9|6416.1|6419.4|6416.6|6417.4|6414.6|17
1617127910000|2021-03-30 18:11:50|6418.5|6415.7|6418.9|6416.1|6418.9|6416.1|6417.9|6415.1|10
1617127920000|2021-03-30 18:12:00|6419|6416.2|6421.9|6419.1|6423.4|6420.6|6419|6416.2|109
1617127930000|2021-03-30 18:12:10|6422.4|6419.6|6423.4|6420.6|6423.4|6420.6|6422.4|6419.6|44
1617127940000|2021-03-30 18:12:20|6422.9|6420.1|6425.4|6422.6|6425.9|6423.1|6422.9|6420.1|189
1617127950000|2021-03-30 18:12:30|6425.9|6423.1|6427.4|6424.6|6428.4|6425.6|6425.4|6422.6|87
1617127960000|2021-03-30 18:12:40|6427.9|6425.1|6426.4|6423.6|6428.4|6425.6|6426.4|6423.6|50
1617127970000|2021-03-30 18:12:50|6425.9|6423.1|6425.4|6422.6|6425.9|6423.1|6424.4|6421.6|33
1617127980000|2021-03-30 18:13:00|6425.9|6423.1|6425.4|6422.6|6426.4|6423.6|6425.4|6422.6|12
1617127990000|2021-03-30 18:13:10|6425.9|6423.1|6425.9|6423.1|6426.4|6423.6|6424.9|6422.1|93
1617128000000|2021-03-30 18:13:20|6426.4|6423.6|6426.4|6423.6|6428.4|6425.6|6426.4|6423.6|58
1617128010000|2021-03-30 18:13:30|6426.9|6424.1|6426.4|6423.6|6427.4|6424.6|6425.9|6423.1|14
1617128020000|2021-03-30 18:13:40|6426.9|6424.1|6426.9|6424.1|6426.9|6424.1|6425.4|6422.6|37
1617128030000|2021-03-30 18:13:50|6426.4|6423.6|6426.9|6424.1|6426.9|6424.1|6425.9|6423.1|24
1617128040000|2021-03-30 18:14:00|6425.9|6423.1|6422.9|6420.1|6426.4|6423.6|6422.9|6420.1|61
1617128050000|2021-03-30 18:14:10|6422.4|6419.6|6422.9|6420.1|6422.9|6420.1|6421.9|6419.1|11
1617128060000|2021-03-30 18:14:20|6423.4|6420.6|6423.4|6420.6|6423.9|6421.1|6422.4|6419.6|6
1617128070000|2021-03-30 18:14:30|6423.9|6421.1|6423.4|6420.6|6423.9|6421.1|6422.9|6420.1|34
1617128080000|2021-03-30 18:14:40|6423.9|6421.1|6421.9|6419.1|6423.9|6421.1|6421.4|6418.6|13
1617128090000|2021-03-30 18:14:50|6421.4|6418.6|6419.4|6416.6|6422.4|6419.6|6418.9|6416.1|31
1617128100000|2021-03-30 18:15:00|6419.9|6417.1|6421.9|6419.1|6422.9|6420.1|6419.9|6417.1|135
1617128110000|2021-03-30 18:15:10|6421.4|6418.6|6419.9|6417.1|6421.4|6418.6|6419.4|6416.6|35
1617128120000|2021-03-30 18:15:20|6420.4|6417.6|6419.9|6417.1|6420.9|6418.1|6419.9|6417.1|59
1617128130000|2021-03-30 18:15:30|6420.4|6417.6|6419.4|6416.6|6420.9|6418.1|6419.4|6416.6|20
1617128140000|2021-03-30 18:15:40|6419.9|6417.1|6419.4|6416.6|6420.9|6418.1|6419.4|6416.6|185
1617128150000|2021-03-30 18:15:50|6419.9|6417.1|6418.9|6416.1|6420.4|6417.6|6418.4|6415.6|38
1617128160000|2021-03-30 18:16:00|6419.4|6416.6|6419.4|6416.6|6420.4|6417.6|6417.4|6414.6|50
1617128170000|2021-03-30 18:16:10|6419.9|6417.1|6419.9|6417.1|6420.4|6417.6|6418.9|6416.1|29
1617128180000|2021-03-30 18:16:20|6420.4|6417.6|6419.4|6416.6|6420.4|6417.6|6419.4|6416.6|12
1617128190000|2021-03-30 18:16:30|6419.9|6417.1|6419.9|6417.1|6420.9|6418.1|6419.4|6416.6|11
1617128200000|2021-03-30 18:16:40|6420.4|6417.6|6419.4|6416.6|6420.4|6417.6|6419.4|6416.6|7
1617128210000|2021-03-30 18:16:50|6419.9|6417.1|6419.4|6416.6|6420.9|6418.1|6419.4|6416.6|26
1617128220000|2021-03-30 18:17:00|6419.9|6417.1|6420.4|6417.6|6420.9|6418.1|6419.9|6417.1|79
1617128230000|2021-03-30 18:17:10|6419.4|6416.6|6418.9|6416.1|6419.4|6416.6|6418.4|6415.6|22
1617128240000|2021-03-30 18:17:20|6418.4|6415.6|6418.9|6416.1|6419.4|6416.6|6418.4|6415.6|34
1617128250000|2021-03-30 18:17:30|6418.4|6415.6|6418.4|6415.6|6418.4|6415.6|6418.4|6415.6|5
1617128260000|2021-03-30 18:17:40|6418.9|6416.1|6419.9|6417.1|6420.4|6417.6|6418.4|6415.6|11
1617128270000|2021-03-30 18:17:50|6420.4|6417.6|6420.4|6417.6|6420.4|6417.6|6419.9|6417.1|7
1617128280000|2021-03-30 18:18:00|6420.9|6418.1|6421.4|6418.6|6422.4|6419.6|6420.4|6417.6|28
1617128290000|2021-03-30 18:18:10|6420.9|6418.1|6420.9|6418.1|6421.4|6418.6|6420.4|6417.6|46
1617128300000|2021-03-30 18:18:20|6421.4|6418.6|6421.9|6419.1|6422.9|6420.1|6421.4|6418.6|53
1617128310000|2021-03-30 18:18:30|6422.4|6419.6|6422.4|6419.6|6422.9|6420.1|6422.4|6419.6|12
1617128320000|2021-03-30 18:18:40|||||||||9
1617128330000|2021-03-30 18:18:50|6422.9|6420.1|6422.4|6419.6|6422.9|6420.1|6422.4|6419.6|10
1617128340000|2021-03-30 18:19:00|6422.9|6420.1|6423.4|6420.6|6423.9|6421.1|6422.4|6419.6|21
1617128350000|2021-03-30 18:19:10|6423.9|6421.1|6422.9|6420.1|6423.9|6421.1|6422.4|6419.6|30
1617128360000|2021-03-30 18:19:20|6422.4|6419.6|6423.9|6421.1|6424.4|6421.6|6422.4|6419.6|36
1617128370000|2021-03-30 18:19:30|6424.4|6421.6|6423.9|6421.1|6424.4|6421.6|6423.9|6421.1|3
1617128380000|2021-03-30 18:19:40|6422.9|6420.1|6422.9|6420.1|6423.4|6420.6|6422.4|6419.6|61
1617128390000|2021-03-30 18:19:50|6422.4|6419.6|6424.4|6421.6|6424.4|6421.6|6422.4|6419.6|21
1617128400000|2021-03-30 18:20:00|6425.9|6423.1|6426.4|6423.6|6428.4|6425.6|6425.9|6423.1|159
1617128410000|2021-03-30 18:20:10|6426.9|6424.1|6426.4|6423.6|6427.4|6424.6|6426.4|6423.6|32
1617128420000|2021-03-30 18:20:20|6426.9|6424.1|6426.4|6423.6|6427.9|6425.1|6426.4|6423.6|90
1617128430000|2021-03-30 18:20:30|6426.9|6424.1|6426.9|6424.1|6426.9|6424.1|6426.4|6423.6|133
1617128440000|2021-03-30 18:20:40|6426.4|6423.6|6426.4|6423.6|6426.9|6424.1|6426.4|6423.6|17
1617128450000|2021-03-30 18:20:50|6425.4|6422.6|6423.9|6421.1|6425.9|6423.1|6423.9|6421.1|242
1617128460000|2021-03-30 18:21:00|6423.4|6420.6|6422.9|6420.1|6424.4|6421.6|6422.9|6420.1|91
1617128470000|2021-03-30 18:21:10|6422.4|6419.6|6421.4|6418.6|6422.9|6420.1|6420.9|6418.1|44
1617128480000|2021-03-30 18:21:20|6422.4|6419.6|6422.9|6420.1|6423.4|6420.6|6421.9|6419.1|316
1617128490000|2021-03-30 18:21:30|6422.4|6419.6|6416.9|6414.1|6422.4|6419.6|6416.9|6414.1|152
1617128500000|2021-03-30 18:21:40|6417.4|6414.6|6412.9|6410.1|6417.4|6414.6|6412.4|6409.6|78
1617128510000|2021-03-30 18:21:50|6412.4|6409.6|6411.4|6408.6|6413.4|6410.6|6410.4|6407.6|29
1617128520000|2021-03-30 18:22:00|6412.4|6409.6|6413.4|6410.6|6414.4|6411.6|6411.9|6409.1|119
1617128530000|2021-03-30 18:22:10|6412.9|6410.1|6410.4|6407.6|6413.4|6410.6|6409.4|6406.6|40
1617128540000|2021-03-30 18:22:20|6410.9|6408.1|6405.9|6403.1|6410.9|6408.1|6403.4|6400.6|448
1617128550000|2021-03-30 18:22:30|6404.9|6402.1|6405.4|6402.6|6405.9|6403.1|6404.4|6401.6|38
1617128560000|2021-03-30 18:22:40|6405.9|6403.1|6407.9|6405.1|6407.9|6405.1|6405.4|6402.6|175
1617128570000|2021-03-30 18:22:50|6407.4|6404.6|6406.9|6404.1|6408.4|6405.6|6406.9|6404.1|18
1617128580000|2021-03-30 18:23:00|6407.4|6404.6|6410.4|6407.6|6410.4|6407.6|6407.4|6404.6|89
1617128590000|2021-03-30 18:23:10|6408.9|6406.1|6407.9|6405.1|6409.4|6406.6|6407.9|6405.1|8
1617128600000|2021-03-30 18:23:20|6407.4|6404.6|6407.9|6405.1|6407.9|6405.1|6407.4|6404.6|3
1617128610000|2021-03-30 18:23:30|6407.4|6404.6|6406.4|6403.6|6407.4|6404.6|6406.4|6403.6|6
1617128620000|2021-03-30 18:23:40|6406.9|6404.1|6408.9|6406.1|6408.9|6406.1|6406.9|6404.1|13
1617128630000|2021-03-30 18:23:50|6409.4|6406.6|6408.4|6405.6|6409.4|6406.6|6408.4|6405.6|10
1617128640000|2021-03-30 18:24:00|6408.9|6406.1|6409.9|6407.1|6411.4|6408.6|6408.9|6406.1|28
1617128650000|2021-03-30 18:24:10|6410.4|6407.6|6410.4|6407.6|6410.9|6408.1|6410.4|6407.6|5
1617128660000|2021-03-30 18:24:20|6410.9|6408.1|6414.4|6411.6|6414.4|6411.6|6410.9|6408.1|35
1617128670000|2021-03-30 18:24:30|6413.9|6411.1|6413.4|6410.6|6413.9|6411.1|6412.4|6409.6|25
1617128680000|2021-03-30 18:24:40|6414.4|6411.6|6413.9|6411.1|6414.4|6411.6|6412.4|6409.6|32
1617128690000|2021-03-30 18:24:50|6413.4|6410.6|6415.4|6412.6|6415.4|6412.6|6413.4|6410.6|21
1617128700000|2021-03-30 18:25:00|6414.9|6412.1|6413.4|6410.6|6414.9|6412.1|6412.4|6409.6|180
1617128710000|2021-03-30 18:25:10|6414.4|6411.6|6414.4|6411.6|6415.4|6412.6|6413.4|6410.6|296
1617128720000|2021-03-30 18:25:20|6414.9|6412.1|6419.4|6416.6|6419.4|6416.6|6413.9|6411.1|553
1617128730000|2021-03-30 18:25:30|6419.9|6417.1|6417.4|6414.6|6420.4|6417.6|6416.9|6414.1|63
1617128740000|2021-03-30 18:25:40|6417.9|6415.1|6417.4|6414.6|6417.9|6415.1|6416.4|6413.6|160
1617128750000|2021-03-30 18:25:50|6416.4|6413.6|6414.4|6411.6|6416.9|6414.1|6414.4|6411.6|68
1617128760000|2021-03-30 18:26:00|6413.4|6410.6|6412.9|6410.1|6414.9|6412.1|6412.9|6410.1|112
1617128770000|2021-03-30 18:26:10|6412.4|6409.6|6415.9|6413.1|6416.4|6413.6|6412.4|6409.6|50
1617128780000|2021-03-30 18:26:20|6415.4|6412.6|6414.4|6411.6|6415.4|6412.6|6414.4|6411.6|30
1617128790000|2021-03-30 18:26:30|6413.4|6410.6|6414.4|6411.6|6414.9|6412.1|6412.9|6410.1|66
1617128800000|2021-03-30 18:26:40|6413.9|6411.1|6412.9|6410.1|6414.4|6411.6|6411.4|6408.6|131
1617128810000|2021-03-30 18:26:50|6413.4|6410.6|6414.4|6411.6|6414.9|6412.1|6413.4|6410.6|50
1617128820000|2021-03-30 18:27:00|6413.4|6410.6|6414.9|6412.1|6415.4|6412.6|6413.4|6410.6|119
1617128830000|2021-03-30 18:27:10|6414.4|6411.6|6411.4|6408.6|6414.4|6411.6|6411.4|6408.6|172
1617128840000|2021-03-30 18:27:20|6411.9|6409.1|6411.9|6409.1|6413.4|6410.6|6411.4|6408.6|32
1617128850000|2021-03-30 18:27:30|6411.4|6408.6|6412.9|6410.1|6413.4|6410.6|6411.4|6408.6|29
1617128860000|2021-03-30 18:27:40|6412.4|6409.6|6411.4|6408.6|6412.9|6410.1|6410.4|6407.6|51
1617128870000|2021-03-30 18:27:50|6410.9|6408.1|6404.9|6402.1|6411.4|6408.6|6404.4|6401.6|214
1617128880000|2021-03-30 18:28:00|6405.4|6402.6|6412.4|6409.6|6412.4|6409.6|6405.4|6402.6|382
1617128890000|2021-03-30 18:28:10|6411.9|6409.1|6413.4|6410.6|6414.4|6411.6|6409.4|6406.6|952
1617128900000|2021-03-30 18:28:20|6414.4|6411.6|6413.4|6410.6|6414.4|6411.6|6412.4|6409.6|679
1617128910000|2021-03-30 18:28:30|6414.4|6411.6|6414.4|6411.6|6415.4|6412.6|6412.9|6410.1|893
1617128920000|2021-03-30 18:28:40|6415.4|6412.6|6415.4|6412.6|6415.4|6412.6|6414.4|6411.6|423
1617128930000|2021-03-30 18:28:50|6414.9|6412.1|6417.4|6414.6|6417.4|6414.6|6414.9|6412.1|615
1617128940000|2021-03-30 18:29:00|6418.4|6415.6|6419.4|6416.6|6419.4|6416.6|6418.4|6415.6|529
1617128950000|2021-03-30 18:29:10|6421.4|6418.6|6421.4|6418.6|6422.4|6419.6|6419.4|6416.6|616
1617128960000|2021-03-30 18:29:20|6420.4|6417.6|6419.4|6416.6|6421.4|6418.6|6419.4|6416.6|563
1617128970000|2021-03-30 18:29:30|6418.4|6415.6|6420.4|6417.6|6420.4|6417.6|6416.4|6413.6|810
1617128980000|2021-03-30 18:29:40|6419.9|6417.1|6421.4|6418.6|6422.4|6419.6|6419.9|6417.1|308
1617128990000|2021-03-30 18:29:50|6420.4|6417.6|6419.4|6416.6|6420.9|6418.1|6419.4|6416.6|655
1617129000000|2021-03-30 18:30:00|6418.4|6415.6|6422.4|6419.6|6422.4|6419.6|6417.4|6414.6|375
1617129010000|2021-03-30 18:30:10|6423.4|6420.6|6424.4|6421.6|6425.4|6422.6|6423.4|6420.6|162
1617129020000|2021-03-30 18:30:20|6423.9|6421.1|6424.4|6421.6|6424.4|6421.6|6423.4|6420.6|102
1617129030000|2021-03-30 18:30:30|6423.4|6420.6|6423.4|6420.6|6425.4|6422.6|6423.4|6420.6|63
1617129040000|2021-03-30 18:30:40|6422.4|6419.6|6422.9|6420.1|6422.9|6420.1|6421.9|6419.1|80
1617129050000|2021-03-30 18:30:50|6423.4|6420.6|6423.4|6420.6|6423.9|6421.1|6423.4|6420.6|21
1617129060000|2021-03-30 18:31:00|6423.9|6421.1|6425.4|6422.6|6425.4|6422.6|6423.4|6420.6|60
1617129070000|2021-03-30 18:31:10|||||||||101
1617129080000|2021-03-30 18:31:20|6424.4|6421.6|6426.4|6423.6|6426.4|6423.6|6424.4|6421.6|60
1617129090000|2021-03-30 18:31:30|6425.9|6423.1|6425.4|6422.6|6425.9|6423.1|6425.4|6422.6|3
1617129100000|2021-03-30 18:31:40|6424.9|6422.1|6424.4|6421.6|6425.4|6422.6|6424.4|6421.6|29
1617129110000|2021-03-30 18:31:50|6424.9|6422.1|6422.9|6420.1|6425.4|6422.6|6422.9|6420.1|668
1617129120000|2021-03-30 18:32:00|6422.4|6419.6|6419.4|6416.6|6422.9|6420.1|6418.4|6415.6|134
1617129130000|2021-03-30 18:32:10|6418.9|6416.1|6417.4|6414.6|6418.9|6416.1|6416.4|6413.6|21
1617129140000|2021-03-30 18:32:20|6418.4|6415.6|6418.4|6415.6|6419.4|6416.6|6418.4|6415.6|36
1617129150000|2021-03-30 18:32:30|6419.4|6416.6|6417.9|6415.1|6419.4|6416.6|6417.9|6415.1|8
1617129160000|2021-03-30 18:32:40|6418.4|6415.6|6417.9|6415.1|6418.4|6415.6|6416.4|6413.6|58
1617129170000|2021-03-30 18:32:50|6417.4|6414.6|6417.4|6414.6|6417.4|6414.6|6416.9|6414.1|45
1617129180000|2021-03-30 18:33:00|6416.9|6414.1|6415.4|6412.6|6416.9|6414.1|6412.4|6409.6|112
1617129190000|2021-03-30 18:33:10|6415.9|6413.1|6416.4|6413.6|6416.9|6414.1|6415.9|6413.1|12
1617129200000|2021-03-30 18:33:20|||||||||18
1617129210000|2021-03-30 18:33:30|6415.4|6412.6|6415.4|6412.6|6415.4|6412.6|6414.9|6412.1|6
1617129220000|2021-03-30 18:33:40|6414.9|6412.1|6414.4|6411.6|6415.4|6412.6|6413.4|6410.6|19
1617129230000|2021-03-30 18:33:50|6414.9|6412.1|6414.4|6411.6|6415.4|6412.6|6414.4|6411.6|96
1617129240000|2021-03-30 18:34:00|6413.9|6411.1|6413.9|6411.1|6414.4|6411.6|6412.9|6410.1|11
1617129250000|2021-03-30 18:34:10|6413.4|6410.6|6411.9|6409.1|6413.4|6410.6|6411.4|6408.6|44
1617129260000|2021-03-30 18:34:20|6412.4|6409.6|6411.9|6409.1|6413.4|6410.6|6411.9|6409.1|10
1617129270000|2021-03-30 18:34:30|6412.4|6409.6|6413.9|6411.1|6413.9|6411.1|6412.4|6409.6|51
1617129280000|2021-03-30 18:34:40|6413.4|6410.6|6415.9|6413.1|6415.9|6413.1|6413.4|6410.6|7
1617129290000|2021-03-30 18:34:50|6414.9|6412.1|6414.4|6411.6|6415.4|6412.6|6414.4|6411.6|46
1617129300000|2021-03-30 18:35:00|6412.9|6410.1|6412.9|6410.1|6413.4|6410.6|6412.4|6409.6|93
1617129310000|2021-03-30 18:35:10|6413.4|6410.6|6413.4|6410.6|6413.4|6410.6|6412.4|6409.6|34
1617129320000|2021-03-30 18:35:20|6412.4|6409.6|6412.4|6409.6|6413.4|6410.6|6412.4|6409.6|9
1617129330000|2021-03-30 18:35:30|6411.4|6408.6|6409.9|6407.1|6412.4|6409.6|6409.9|6407.1|226
1617129340000|2021-03-30 18:35:40|6409.4|6406.6|6407.9|6405.1|6409.4|6406.6|6407.9|6405.1|8
1617129350000|2021-03-30 18:35:50|6408.4|6405.6|6408.9|6406.1|6409.4|6406.6|6408.4|6405.6|36
1617129360000|2021-03-30 18:36:00|6408.4|6405.6|6408.4|6405.6|6408.9|6406.1|6408.4|6405.6|65
1617129370000|2021-03-30 18:36:10|6408.9|6406.1|6408.9|6406.1|6409.4|6406.6|6408.4|6405.6|10
1617129380000|2021-03-30 18:36:20|6408.4|6405.6|6408.9|6406.1|6409.4|6406.6|6408.4|6405.6|6
1617129390000|2021-03-30 18:36:30|6408.4|6405.6|6408.9|6406.1|6408.9|6406.1|6408.4|6405.6|30
1617129400000|2021-03-30 18:36:40|6409.4|6406.6|6405.9|6403.1|6409.4|6406.6|6405.9|6403.1|29
1617129410000|2021-03-30 18:36:50|6406.4|6403.6|6407.4|6404.6|6407.4|6404.6|6406.4|6403.6|5
1617129420000|2021-03-30 18:37:00|6406.9|6404.1|6407.4|6404.6|6407.4|6404.6|6406.9|6404.1|14
1617129430000|2021-03-30 18:37:10|6408.4|6405.6|6408.9|6406.1|6409.9|6407.1|6408.4|6405.6|21
1617129440000|2021-03-30 18:37:20|6409.4|6406.6|6407.9|6405.1|6409.4|6406.6|6407.9|6405.1|12
1617129450000|2021-03-30 18:37:30|6407.4|6404.6|6407.9|6405.1|6407.9|6405.1|6407.4|6404.6|85
1617129470000|2021-03-30 18:37:50|6408.4|6405.6|6407.4|6404.6|6408.4|6405.6|6407.4|6404.6|11
1617129480000|2021-03-30 18:38:00|6406.4|6403.6|6406.9|6404.1|6407.4|6404.6|6406.4|6403.6|78
1617129490000|2021-03-30 18:38:10|6406.4|6403.6|6404.9|6402.1|6406.4|6403.6|6404.4|6401.6|10
1617129500000|2021-03-30 18:38:20|6403.9|6401.1|6405.4|6402.6|6405.9|6403.1|6403.9|6401.1|61
1617129510000|2021-03-30 18:38:30|6406.4|6403.6|6404.9|6402.1|6407.4|6404.6|6404.9|6402.1|35
1617129520000|2021-03-30 18:38:40|6403.4|6400.6|6404.4|6401.6|6406.4|6403.6|6403.4|6400.6|107
1617129530000|2021-03-30 18:38:50|6404.9|6402.1|6404.9|6402.1|6404.9|6402.1|6404.9|6402.1|0
1617129540000|2021-03-30 18:39:00|6405.4|6402.6|6405.4|6402.6|6405.9|6403.1|6405.4|6402.6|23
1617129550000|2021-03-30 18:39:10|6405.9|6403.1|6404.9|6402.1|6405.9|6403.1|6404.9|6402.1|8
1617129560000|2021-03-30 18:39:20|6405.4|6402.6|6404.9|6402.1|6405.4|6402.6|6404.9|6402.1|0
1617129570000|2021-03-30 18:39:30|6404.4|6401.6|6404.4|6401.6|6404.4|6401.6|6404.4|6401.6|30
1617129580000|2021-03-30 18:39:40|6403.4|6400.6|6403.9|6401.1|6404.4|6401.6|6403.4|6400.6|7
1617129590000|2021-03-30 18:39:50|6404.4|6401.6|6405.4|6402.6|6405.4|6402.6|6404.4|6401.6|21
1617129600000|2021-03-30 18:40:00|6404.9|6402.1|6404.4|6401.6|6405.4|6402.6|6404.4|6401.6|38
1617129610000|2021-03-30 18:40:10|6403.9|6401.1|6402.9|6400.1|6403.9|6401.1|6401.4|6398.6|42
1617129620000|2021-03-30 18:40:20|6402.4|6399.6|6400.4|6397.6|6402.4|6399.6|6399.9|6397.1|29
1617129630000|2021-03-30 18:40:30|6400.9|6398.1|6400.9|6398.1|6400.9|6398.1|6400.4|6397.6|26
1617129640000|2021-03-30 18:40:40|6400.4|6397.6|6398.9|6396.1|6400.4|6397.6|6398.9|6396.1|32
1617129650000|2021-03-30 18:40:50|6399.4|6396.6|6400.4|6397.6|6400.4|6397.6|6399.4|6396.6|12
1617129660000|2021-03-30 18:41:00|6400.9|6398.1|6401.4|6398.6|6402.4|6399.6|6400.4|6397.6|22
1617129670000|2021-03-30 18:41:10|6400.9|6398.1|6400.9|6398.1|6400.9|6398.1|6400.9|6398.1|18
1617129680000|2021-03-30 18:41:20|6400.4|6397.6|6400.4|6397.6|6400.9|6398.1|6400.4|6397.6|9
1617129690000|2021-03-30 18:41:30|6401.4|6398.6|6401.4|6398.6|6401.4|6398.6|6401.4|6398.6|6
1617129700000|2021-03-30 18:41:40|6400.4|6397.6|6400.9|6398.1|6401.4|6398.6|6400.4|6397.6|20
1617129710000|2021-03-30 18:41:50|6401.4|6398.6|6404.9|6402.1|6404.9|6402.1|6401.4|6398.6|33
1617129720000|2021-03-30 18:42:00|6404.4|6401.6|6404.4|6401.6|6404.9|6402.1|6403.9|6401.1|9
1617129730000|2021-03-30 18:42:10|6403.9|6401.1|6404.9|6402.1|6405.4|6402.6|6403.9|6401.1|238
1617129740000|2021-03-30 18:42:20|6405.4|6402.6|6406.9|6404.1|6406.9|6404.1|6405.4|6402.6|21
1617129750000|2021-03-30 18:42:30|6407.4|6404.6|6407.9|6405.1|6408.4|6405.6|6407.4|6404.6|273
1617129760000|2021-03-30 18:42:40|6408.4|6405.6|6409.9|6407.1|6410.9|6408.1|6408.4|6405.6|29
1617129770000|2021-03-30 18:42:50|6409.4|6406.6|6410.4|6407.6|6410.9|6408.1|6409.4|6406.6|37
1617129780000|2021-03-30 18:43:00|6409.9|6407.1|6409.9|6407.1|6409.9|6407.1|6408.9|6406.1|24
1617129790000|2021-03-30 18:43:10|6409.4|6406.6|6409.9|6407.1|6410.9|6408.1|6409.4|6406.6|29
1617129800000|2021-03-30 18:43:20|||||||||21
1617129810000|2021-03-30 18:43:30|6409.4|6406.6|6409.9|6407.1|6409.9|6407.1|6409.4|6406.6|5
1617129820000|2021-03-30 18:43:40|6409.4|6406.6|6407.9|6405.1|6409.9|6407.1|6406.9|6404.1|17
1617129830000|2021-03-30 18:43:50|6407.4|6404.6|6406.9|6404.1|6407.4|6404.6|6406.9|6404.1|3
1617129840000|2021-03-30 18:44:00|6406.4|6403.6|6407.4|6404.6|6407.9|6405.1|6405.9|6403.1|0
1617129850000|2021-03-30 18:44:10|6407.9|6405.1|6405.9|6403.1|6407.9|6405.1|6405.9|6403.1|32
1617129860000|2021-03-30 18:44:20|6405.4|6402.6|6405.4|6402.6|6405.9|6403.1|6405.4|6402.6|26
1617129870000|2021-03-30 18:44:30|6405.9|6403.1|6405.9|6403.1|6405.9|6403.1|6405.4|6402.6|0
1617129890000|2021-03-30 18:44:50|6405.4|6402.6|6405.9|6403.1|6405.9|6403.1|6405.4|6402.6|0
1617129900000|2021-03-30 18:45:00|6404.9|6402.1|6404.9|6402.1|6404.9|6402.1|6403.4|6400.6|13
1617129910000|2021-03-30 18:45:10|6404.4|6401.6|6404.4|6401.6|6404.9|6402.1|6404.4|6401.6|24
1617129920000|2021-03-30 18:45:20|6404.9|6402.1|6406.4|6403.6|6407.4|6404.6|6404.9|6402.1|85
1617129930000|2021-03-30 18:45:30|6406.9|6404.1|6406.9|6404.1|6407.4|6404.6|6406.9|6404.1|50
1617129940000|2021-03-30 18:45:40|6407.4|6404.6|6405.4|6402.6|6407.4|6404.6|6405.4|6402.6|10
1617129960000|2021-03-30 18:46:00|6404.4|6401.6|6404.9|6402.1|6405.4|6402.6|6404.4|6401.6|6
1617129970000|2021-03-30 18:46:10|6404.4|6401.6|6404.9|6402.1|6404.9|6402.1|6404.4|6401.6|0
1617129980000|2021-03-30 18:46:20|6405.4|6402.6|6405.4|6402.6|6405.4|6402.6|6405.4|6402.6|0
1617129990000|2021-03-30 18:46:30|6404.9|6402.1|6405.4|6402.6|6405.4|6402.6|6404.9|6402.1|0
1617130000000|2021-03-30 18:46:40|6405.9|6403.1|6409.4|6406.6|6410.4|6407.6|6405.9|6403.1|32
1617130010000|2021-03-30 18:46:50|6409.9|6407.1|6409.9|6407.1|6409.9|6407.1|6409.9|6407.1|5
1617130020000|2021-03-30 18:47:00|6408.4|6405.6|6409.4|6406.6|6409.4|6406.6|6408.4|6405.6|12
1617130030000|2021-03-30 18:47:10|6408.4|6405.6|6408.4|6405.6|6408.4|6405.6|6407.9|6405.1|10
1617130040000|2021-03-30 18:47:20|6408.9|6406.1|6410.9|6408.1|6410.9|6408.1|6408.9|6406.1|2
1617130050000|2021-03-30 18:47:30|6411.4|6408.6|6413.9|6411.1|6413.9|6411.1|6410.4|6407.6|17
1617130060000|2021-03-30 18:47:40|6413.4|6410.6|6411.9|6409.1|6413.9|6411.1|6411.9|6409.1|98
1617130070000|2021-03-30 18:47:50|6411.4|6408.6|6411.4|6408.6|6411.4|6408.6|6411.4|6408.6|14
1617130080000|2021-03-30 18:48:00|6411.9|6409.1|6409.4|6406.6|6412.4|6409.6|6408.4|6405.6|24
1617130090000|2021-03-30 18:48:10|6408.9|6406.1|6407.4|6404.6|6408.9|6406.1|6406.9|6404.1|7
1617130100000|2021-03-30 18:48:20|6407.9|6405.1|6406.4|6403.6|6407.9|6405.1|6406.4|6403.6|51
1617130110000|2021-03-30 18:48:30|6405.9|6403.1|6405.9|6403.1|6405.9|6403.1|6405.9|6403.1|1
1617130120000|2021-03-30 18:48:40|6406.4|6403.6|6405.9|6403.1|6406.4|6403.6|6405.9|6403.1|58
1617130130000|2021-03-30 18:48:50|6406.4|6403.6|6407.9|6405.1|6408.4|6405.6|6405.9|6403.1|3
1617130140000|2021-03-30 18:49:00|6408.4|6405.6|6406.9|6404.1|6408.4|6405.6|6406.4|6403.6|67
1617130150000|2021-03-30 18:49:10|6406.4|6403.6|6406.4|6403.6|6406.4|6403.6|6406.4|6403.6|0
1617130160000|2021-03-30 18:49:20|6405.9|6403.1|6405.9|6403.1|6406.9|6404.1|6405.9|6403.1|15
1617130170000|2021-03-30 18:49:30|6406.4|6403.6|6405.4|6402.6|6406.9|6404.1|6405.4|6402.6|1
1617130190000|2021-03-30 18:49:50|6405.9|6403.1|6405.4|6402.6|6405.9|6403.1|6405.4|6402.6|0
1617130200000|2021-03-30 18:50:00|6405.9|6403.1|6406.4|6403.6|6406.4|6403.6|6405.9|6403.1|2
1617130210000|2021-03-30 18:50:10|6407.8|6405|6407.9|6405.1|6407.9|6405.1|6407.4|6404.6|35
1617130220000|2021-03-30 18:50:20|6407.4|6404.6|6406.9|6404.1|6407.9|6405.1|6406.9|6404.1|1
1617130230000|2021-03-30 18:50:30|6407.4|6404.6|6406.4|6403.6|6407.4|6404.6|6405.9|6403.1|7
1617130240000|2021-03-30 18:50:40|||||||||9
1617130250000|2021-03-30 18:50:50|6405.9|6403.1|6405.9|6403.1|6406.4|6403.6|6405.9|6403.1|18
1617130260000|2021-03-30 18:51:00|6406.4|6403.6|6405.4|6402.6|6406.4|6403.6|6405.4|6402.6|12
1617130270000|2021-03-30 18:51:10|6405.9|6403.1|6405.4|6402.6|6406.4|6403.6|6405.4|6402.6|16
1617130280000|2021-03-30 18:51:20|6404.9|6402.1|6405.4|6402.6|6406.4|6403.6|6404.4|6401.6|23
1617130290000|2021-03-30 18:51:30|6404.9|6402.1|6405.4|6402.6|6405.9|6403.1|6404.9|6402.1|114
1617130300000|2021-03-30 18:51:40|6404.4|6401.6|6404.4|6401.6|6404.4|6401.6|6403.4|6400.6|39
1617130310000|2021-03-30 18:51:50|6403.9|6401.1|6403.4|6400.6|6403.9|6401.1|6403.4|6400.6|28
1617130320000|2021-03-30 18:52:00|6402.9|6400.1|6402.4|6399.6|6402.9|6400.1|6402.4|6399.6|61
1617130330000|2021-03-30 18:52:10|6403.4|6400.6|6402.4|6399.6|6403.4|6400.6|6400.9|6398.1|38
1617130340000|2021-03-30 18:52:20|6402.9|6400.1|6402.9|6400.1|6403.4|6400.6|6402.9|6400.1|4
1617130350000|2021-03-30 18:52:30|6403.4|6400.6|6403.9|6401.1|6403.9|6401.1|6403.4|6400.6|6
1617130360000|2021-03-30 18:52:40|6403.4|6400.6|6403.9|6401.1|6403.9|6401.1|6403.4|6400.6|2
1617130370000|2021-03-30 18:52:50|6404.4|6401.6|6404.4|6401.6|6404.4|6401.6|6404.4|6401.6|7
1617130380000|2021-03-30 18:53:00|6403.9|6401.1|6405.4|6402.6|6406.4|6403.6|6403.9|6401.1|10
1617130400000|2021-03-30 18:53:20|6405.9|6403.1|6405.9|6403.1|6405.9|6403.1|6405.4|6402.6|6
1617130410000|2021-03-30 18:53:30|6406.4|6403.6|6406.4|6403.6|6406.4|6403.6|6405.9|6403.1|6
1617130420000|2021-03-30 18:53:40|6405.9|6403.1|6405.9|6403.1|6405.9|6403.1|6405.4|6402.6|0
1617130430000|2021-03-30 18:53:50|6406.4|6403.6|6406.4|6403.6|6406.4|6403.6|6405.9|6403.1|1
1617130440000|2021-03-30 18:54:00|6406.9|6404.1|6405.9|6403.1|6406.9|6404.1|6405.4|6402.6|5
1617130450000|2021-03-30 18:54:10|6405.4|6402.6|6405.9|6403.1|6406.4|6403.6|6405.4|6402.6|2
1617130460000|2021-03-30 18:54:20|6406.4|6403.6|6406.4|6403.6|6406.4|6403.6|6406.4|6403.6|0
1617130470000|2021-03-30 18:54:30|6406.9|6404.1|6406.4|6403.6|6406.9|6404.1|6405.9|6403.1|5
1617130480000|2021-03-30 18:54:40|6405.9|6403.1|6405.9|6403.1|6405.9|6403.1|6405.4|6402.6|11
1617130490000|2021-03-30 18:54:50|||||||||5
1617130500000|2021-03-30 18:55:00|6406.4|6403.6|6405.4|6402.6|6406.4|6403.6|6405.4|6402.6|1
1617130510000|2021-03-30 18:55:10|6405.9|6403.1|6407.4|6404.6|6408.4|6405.6|6405.4|6402.6|32
1617130520000|2021-03-30 18:55:20|6406.4|6403.6|6406.4|6403.6|6406.9|6404.1|6405.9|6403.1|14
1617130530000|2021-03-30 18:55:30|6406.9|6404.1|6406.4|6403.6|6406.9|6404.1|6406.4|6403.6|3
1617130540000|2021-03-30 18:55:40|6406.9|6404.1|6405.4|6402.6|6407.4|6404.6|6405.4|6402.6|2
1617130550000|2021-03-30 18:55:50|6406.4|6403.6|6406.4|6403.6|6406.4|6403.6|6406.4|6403.6|15
1617130560000|2021-03-30 18:56:00|||||||||2
1617130570000|2021-03-30 18:56:10|6405.9|6403.1|6405.9|6403.1|6405.9|6403.1|6405.9|6403.1|9
1617130580000|2021-03-30 18:56:20|6405.4|6402.6|6406.4|6403.6|6406.4|6403.6|6405.4|6402.6|1
1617130600000|2021-03-30 18:56:40|6405.4|6402.6|6405.4|6402.6|6405.4|6402.6|6405.4|6402.6|2
1617130610000|2021-03-30 18:56:50|6404.9|6402.1|6403.9|6401.1|6404.9|6402.1|6403.9|6401.1|15
1617130620000|2021-03-30 18:57:00|6404.4|6401.6|6404.4|6401.6|6404.4|6401.6|6404.4|6401.6|10
1617130630000|2021-03-30 18:57:10|||||||||5
1617130650000|2021-03-30 18:57:30|||||||||28
1617130660000|2021-03-30 18:57:40|6403.4|6400.6|6403.9|6401.1|6403.9|6401.1|6403.4|6400.6|4
1617130670000|2021-03-30 18:57:50|6403.4|6400.6|6403.4|6400.6|6403.4|6400.6|6403.4|6400.6|16
1617130680000|2021-03-30 18:58:00|6402.9|6400.1|6402.4|6399.6|6402.9|6400.1|6402.4|6399.6|8
1617130690000|2021-03-30 18:58:10|6403.4|6400.6|6403.4|6400.6|6403.4|6400.6|6403.4|6400.6|8
1617130700000|2021-03-30 18:58:20|6403.9|6401.1|6403.4|6400.6|6403.9|6401.1|6403.4|6400.6|12
1617130710000|2021-03-30 18:58:30|6403.9|6401.1|6404.4|6401.6|6404.4|6401.6|6403.9|6401.1|1
1617130720000|2021-03-30 18:58:40|6403.9|6401.1|6403.4|6400.6|6403.9|6401.1|6403.4|6400.6|13
1617130730000|2021-03-30 18:58:50|6404.4|6401.6|6403.9|6401.1|6404.4|6401.6|6403.9|6401.1|26
1617130740000|2021-03-30 18:59:00|6404.4|6401.6|6404.4|6401.6|6404.4|6401.6|6404.4|6401.6|4
1617130750000|2021-03-30 18:59:10|||||||||6
1617130760000|2021-03-30 18:59:20|6403.9|6401.1|6403.9|6401.1|6404.4|6401.6|6403.9|6401.1|2
1617130770000|2021-03-30 18:59:30|6404.4|6401.6|6403.9|6401.1|6404.4|6401.6|6403.9|6401.1|0
1617130780000|2021-03-30 18:59:40|6404.4|6401.6|6404.4|6401.6|6404.4|6401.6|6404.4|6401.6|0
1617130790000|2021-03-30 18:59:50|6402.9|6400.1|6403.4|6400.6|6403.4|6400.6|6402.9|6400.1|12
1617130800000|2021-03-30 19:00:00|6403.9|6401.1|6404.4|6401.6|6404.4|6401.6|6403.9|6401.1|11
1617130810000|2021-03-30 19:00:10|6403.9|6401.1|6404.4|6401.6|6404.4|6401.6|6403.9|6401.1|4
1617130840000|2021-03-30 19:00:40|||||||||1
1617130850000|2021-03-30 19:00:50|6406.4|6403.6|6405.4|6402.6|6406.4|6403.6|6405.4|6402.6|22
1617130860000|2021-03-30 19:01:00|||||||||1
1617130870000|2021-03-30 19:01:10|6406.4|6403.6|6406.9|6404.1|6406.9|6404.1|6406.4|6403.6|25
1617130880000|2021-03-30 19:01:20|6407.4|6404.6|6406.9|6404.1|6407.4|6404.6|6406.4|6403.6|30
1617130890000|2021-03-30 19:01:30|6406.4|6403.6|6405.4|6402.6|6406.4|6403.6|6405.4|6402.6|20
1617130900000|2021-03-30 19:01:40|6405.9|6403.1|6405.4|6402.6|6405.9|6403.1|6405.4|6402.6|23
1617130910000|2021-03-30 19:01:50|6404.4|6401.6|6404.9|6402.1|6404.9|6402.1|6404.4|6401.6|6
1617130920000|2021-03-30 19:02:00|6404.4|6401.6|6404.9|6402.1|6404.9|6402.1|6404.4|6401.6|0
1617130930000|2021-03-30 19:02:10|6405.9|6403.1|6404.9|6402.1|6406.4|6403.6|6404.9|6402.1|47
1617130960000|2021-03-30 19:02:40|6404.4|6401.6|6403.9|6401.1|6404.4|6401.6|6403.4|6400.6|28
1617130970000|2021-03-30 19:02:50|6403.4|6400.6|6404.4|6401.6|6404.4|6401.6|6403.4|6400.6|3
1617130990000|2021-03-30 19:03:10|6404.9|6402.1|6404.9|6402.1|6404.9|6402.1|6404.4|6401.6|0
1617131000000|2021-03-30 19:03:20|6404.4|6401.6|6405.4|6402.6|6405.4|6402.6|6404.4|6401.6|8
1617131010000|2021-03-30 19:03:30|6405.9|6403.1|6406.4|6403.6|6406.4|6403.6|6405.4|6402.6|16
1617131020000|2021-03-30 19:03:40|6406.9|6404.1|6408.9|6406.1|6408.9|6406.1|6406.4|6403.6|20
1617131030000|2021-03-30 19:03:50|6408.4|6405.6|6408.4|6405.6|6408.4|6405.6|6408.4|6405.6|2
1617131040000|2021-03-30 19:04:00|6409.4|6406.6|6407.9|6405.1|6409.4|6406.6|6407.9|6405.1|37
1617131050000|2021-03-30 19:04:10|6407.4|6404.6|6407.9|6405.1|6407.9|6405.1|6407.4|6404.6|0
1617131060000|2021-03-30 19:04:20|6407.4|6404.6|6407.4|6404.6|6407.9|6405.1|6407.4|6404.6|24
1617131080000|2021-03-30 19:04:40|6408.4|6405.6|6406.9|6404.1|6408.4|6405.6|6406.9|6404.1|28
1617131090000|2021-03-30 19:04:50|6407.4|6404.6|6406.9|6404.1|6407.4|6404.6|6406.9|6404.1|10
1617131100000|2021-03-30 19:05:00|6407.9|6405.1|6406.4|6403.6|6407.9|6405.1|6406.4|6403.6|0
1617131110000|2021-03-30 19:05:10|6405.9|6403.1|6405.9|6403.1|6405.9|6403.1|6405.4|6402.6|2
1617131120000|2021-03-30 19:05:20|6404.9|6402.1|6404.4|6401.6|6405.9|6403.1|6404.4|6401.6|16
1617131150000|2021-03-30 19:05:50|6404.9|6402.1|6403.4|6400.6|6404.9|6402.1|6403.4|6400.6|12
1617131160000|2021-03-30 19:06:00|6403.9|6401.1|6403.9|6401.1|6403.9|6401.1|6403.9|6401.1|0
1617131170000|2021-03-30 19:06:10|6403.4|6400.6|6403.9|6401.1|6405.4|6402.6|6403.4|6400.6|62
1617131180000|2021-03-30 19:06:20|6404.4|6401.6|6404.4|6401.6|6404.9|6402.1|6404.4|6401.6|2
1617131190000|2021-03-30 19:06:30|6404.9|6402.1|6404.9|6402.1|6404.9|6402.1|6404.9|6402.1|0
1617131210000|2021-03-30 19:06:50|||||||||2
1617131220000|2021-03-30 19:07:00|6405.4|6402.6|6405.4|6402.6|6405.4|6402.6|6405.4|6402.6|0
1617131230000|2021-03-30 19:07:10|6404.9|6402.1|6404.9|6402.1|6404.9|6402.1|6404.9|6402.1|5
1617131250000|2021-03-30 19:07:30|6405.4|6402.6|6404.4|6401.6|6405.4|6402.6|6404.4|6401.6|17
1617131260000|2021-03-30 19:07:40|6403.9|6401.1|6403.9|6401.1|6403.9|6401.1|6403.9|6401.1|4
1617131270000|2021-03-30 19:07:50|6404.4|6401.6|6404.4|6401.6|6404.9|6402.1|6404.4|6401.6|11
1617131280000|2021-03-30 19:08:00|6404.9|6402.1|6404.9|6402.1|6404.9|6402.1|6404.4|6401.6|1
1617131290000|2021-03-30 19:08:10|6404.4|6401.6|6404.4|6401.6|6404.9|6402.1|6404.4|6401.6|9
1617131310000|2021-03-30 19:08:30|6404.9|6402.1|6404.4|6401.6|6404.9|6402.1|6404.4|6401.6|1
1617131320000|2021-03-30 19:08:40|6404.9|6402.1|6404.4|6401.6|6404.9|6402.1|6404.4|6401.6|1
1617131330000|2021-03-30 19:08:50|||||||||1
1617131340000|2021-03-30 19:09:00|6404.9|6402.1|6405.4|6402.6|6405.4|6402.6|6404.9|6402.1|2
1617131350000|2021-03-30 19:09:10|6404.9|6402.1|6404.9|6402.1|6404.9|6402.1|6404.4|6401.6|2
1617131370000|2021-03-30 19:09:30|6404.4|6401.6|6404.9|6402.1|6404.9|6402.1|6404.4|6401.6|0
1617131380000|2021-03-30 19:09:40|6404.4|6401.6|6404.9|6402.1|6404.9|6402.1|6404.4|6401.6|0
1617131390000|2021-03-30 19:09:50|6404.4|6401.6|6403.4|6400.6|6404.9|6402.1|6403.4|6400.6|3
1617131400000|2021-03-30 19:10:00|6403.9|6401.1|6403.9|6401.1|6403.9|6401.1|6403.4|6400.6|5
1617131410000|2021-03-30 19:10:10|6403.4|6400.6|6403.9|6401.1|6403.9|6401.1|6403.4|6400.6|0
1617131420000|2021-03-30 19:10:20|6403.4|6400.6|6401.4|6398.6|6403.9|6401.1|6401.4|6398.6|13
1617131430000|2021-03-30 19:10:30|6401.9|6399.1|6401.9|6399.1|6402.4|6399.6|6401.4|6398.6|2
1617131440000|2021-03-30 19:10:40|6401.4|6398.6|6402.3|6399.5|6402.3|6399.5|6401.4|6398.6|0
1617131450000|2021-03-30 19:10:50|6402.4|6399.6|6402.4|6399.6|6402.4|6399.6|6402.4|6399.6|0
1617131460000|2021-03-30 19:11:00|6401.9|6399.1|6402.4|6399.6|6402.4|6399.6|6401.9|6399.1|0
1617131470000|2021-03-30 19:11:10|6403.3|6400.5|6402.4|6399.6|6403.4|6400.6|6402.4|6399.6|11
1617131480000|2021-03-30 19:11:20|6402.9|6400.1|6402.9|6400.1|6402.9|6400.1|6402.4|6399.6|21
1617131490000|2021-03-30 19:11:30|6403.4|6400.6|6403.4|6400.6|6403.4|6400.6|6403.4|6400.6|2
1617131500000|2021-03-30 19:11:40|6402.9|6400.1|6403.4|6400.6|6403.4|6400.6|6402.9|6400.1|3
1617131510000|2021-03-30 19:11:50|6402.9|6400.1|6403.4|6400.6|6403.4|6400.6|6402.9|6400.1|8
1617131530000|2021-03-30 19:12:10|6403.9|6401.1|6403.4|6400.6|6403.9|6401.1|6403.4|6400.6|22
1617131540000|2021-03-30 19:12:20|6402.9|6400.1|6403.9|6401.1|6403.9|6401.1|6402.9|6400.1|0
1617131550000|2021-03-30 19:12:30|6404.4|6401.6|6403.9|6401.1|6404.4|6401.6|6403.9|6401.1|1
1617131560000|2021-03-30 19:12:40|6403.4|6400.6|6403.4|6400.6|6403.4|6400.6|6402.9|6400.1|3
1617131570000|2021-03-30 19:12:50|6402.9|6400.1|6402.4|6399.6|6403.4|6400.6|6402.4|6399.6|3
1617131580000|2021-03-30 19:13:00|6402.9|6400.1|6402.9|6400.1|6403.4|6400.6|6402.9|6400.1|4
1617131590000|2021-03-30 19:13:10|6403.4|6400.6|6402.9|6400.1|6403.4|6400.6|6402.9|6400.1|0
1617131610000|2021-03-30 19:13:30|6403.4|6400.6|6403.4|6400.6|6403.4|6400.6|6403.4|6400.6|0
1617131620000|2021-03-30 19:13:40|6402.4|6399.6|6403.3|6400.5|6403.4|6400.6|6402.4|6399.6|4
1617131640000|2021-03-30 19:14:00|6403.4|6400.6|6402.4|6399.6|6403.4|6400.6|6402.4|6399.6|6
1617131650000|2021-03-30 19:14:10|6401.4|6398.6|6401.9|6399.1|6401.9|6399.1|6401.4|6398.6|8
1617131660000|2021-03-30 19:14:20|||||||||1
1617131670000|2021-03-30 19:14:30|6402.4|6399.6|6402.4|6399.6|6402.4|6399.6|6402.4|6399.6|0
1617131680000|2021-03-30 19:14:40|6402.9|6400.1|6403.4|6400.6|6403.4|6400.6|6402.9|6400.1|2
1617131700000|2021-03-30 19:15:00|6402.9|6400.1|6403.4|6400.6|6403.4|6400.6|6402.9|6400.1|1
1617131710000|2021-03-30 19:15:10|6403.9|6401.1|6404.4|6401.6|6404.4|6401.6|6403.9|6401.1|1
1617131720000|2021-03-30 19:15:20|6403.4|6400.6|6403.9|6401.1|6403.9|6401.1|6403.4|6400.6|3
1617131730000|2021-03-30 19:15:30|6403.4|6400.6|6403.4|6400.6|6403.4|6400.6|6403.4|6400.6|0
1617131740000|2021-03-30 19:15:40|6402.9|6400.1|6403.3|6400.5|6403.3|6400.5|6402.4|6399.6|4
1617131750000|2021-03-30 19:15:50|6402.9|6400.1|6402.9|6400.1|6403.4|6400.6|6402.4|6399.6|26
1617131760000|2021-03-30 19:16:00|6403.4|6400.6|6403.9|6401.1|6404.4|6401.6|6403.4|6400.6|13
1617131770000|2021-03-30 19:16:10|6403.4|6400.6|6403.4|6400.6|6403.4|6400.6|6403.4|6400.6|0
1617131780000|2021-03-30 19:16:20|6403.9|6401.1|6403.9|6401.1|6403.9|6401.1|6403.9|6401.1|0
1617131790000|2021-03-30 19:16:30|||||||||1
1617131800000|2021-03-30 19:16:40|6404.4|6401.6|6404.4|6401.6|6404.4|6401.6|6404.4|6401.6|3
1617131810000|2021-03-30 19:16:50|||||||||1
1617131820000|2021-03-30 19:17:00|6403.4|6400.6|6402.9|6400.1|6403.9|6401.1|6402.9|6400.1|7
1617131830000|2021-03-30 19:17:10|6403.4|6400.6|6404.4|6401.6|6404.4|6401.6|6402.9|6400.1|2
1617131840000|2021-03-30 19:17:20|6403.9|6401.1|6403.9|6401.1|6404.4|6401.6|6403.9|6401.1|15
1617131850000|2021-03-30 19:17:30|6404.4|6401.6|6404.4|6401.6|6404.4|6401.6|6403.9|6401.1|3
1617131860000|2021-03-30 19:17:40|6403.9|6401.1|6403.9|6401.1|6404.4|6401.6|6403.9|6401.1|52
1617131870000|2021-03-30 19:17:50|6403.4|6400.6|6403.4|6400.6|6403.4|6400.6|6403.4|6400.6|0
1617131880000|2021-03-30 19:18:00|6402.9|6400.1|6402.9|6400.1|6403.4|6400.6|6402.9|6400.1|4
1617131890000|2021-03-30 19:18:10|6403.4|6400.6|6403.4|6400.6|6403.4|6400.6|6402.9|6400.1|0
1617131900000|2021-03-30 19:18:20|6402.9|6400.1|6403.4|6400.6|6403.4|6400.6|6402.9|6400.1|0
1617131910000|2021-03-30 19:18:30|6404.4|6401.6|6404.9|6402.1|6404.9|6402.1|6404.4|6401.6|20
1617131920000|2021-03-30 19:18:40|6404.4|6401.6|6404.4|6401.6|6404.4|6401.6|6404.4|6401.6|0
1617131940000|2021-03-30 19:19:00|6405.4|6402.6|6404.9|6402.1|6405.4|6402.6|6404.9|6402.1|2
1617131950000|2021-03-30 19:19:10|6404.4|6401.6|6404.4|6401.6|6404.4|6401.6|6404.4|6401.6|0
1617131970000|2021-03-30 19:19:30|||||||||1
1617131990000|2021-03-30 19:19:50|6403.9|6401.1|6403.9|6401.1|6403.9|6401.1|6403.9|6401.1|15
1617132000000|2021-03-30 19:20:00|6404.4|6401.6|6404.4|6401.6|6404.9|6402.1|6403.9|6401.1|2
1617132010000|2021-03-30 19:20:10|||||||||1
1617132020000|2021-03-30 19:20:20|6404.9|6402.1|6404.4|6401.6|6404.9|6402.1|6404.4|6401.6|1
1617132030000|2021-03-30 19:20:30|6403.9|6401.1|6403.4|6400.6|6403.9|6401.1|6403.4|6400.6|1
1617132040000|2021-03-30 19:20:40|6403.9|6401.1|6404.3|6401.5|6404.3|6401.5|6403.9|6401.1|2
1617132050000|2021-03-30 19:20:50|6404.9|6402.1|6404.9|6402.1|6404.9|6402.1|6404.9|6402.1|0
1617132060000|2021-03-30 19:21:00|6404.4|6401.6|6404.4|6401.6|6404.4|6401.6|6404.4|6401.6|0
1617132070000|2021-03-30 19:21:10|6404.9|6402.1|6404.4|6401.6|6404.9|6402.1|6404.4|6401.6|4
1617132080000|2021-03-30 19:21:20|||||||||1
1617132090000|2021-03-30 19:21:30|6405.3|6402.5|6405.4|6402.6|6405.4|6402.6|6405.3|6402.5|3
1617132100000|2021-03-30 19:21:40|6404.9|6402.1|6404.9|6402.1|6404.9|6402.1|6404.9|6402.1|8
1617132110000|2021-03-30 19:21:50|6404.4|6401.6|6404.4|6401.6|6404.4|6401.6|6404.4|6401.6|0
1617132120000|2021-03-30 19:22:00|6403.9|6401.1|6403.8|6401|6403.9|6401.1|6403.4|6400.6|21
1617132130000|2021-03-30 19:22:10|6403.9|6401.1|6403.9|6401.1|6403.9|6401.1|6403.4|6400.6|0
1617132140000|2021-03-30 19:22:20|6404.4|6401.6|6404.4|6401.6|6404.4|6401.6|6403.9|6401.1|1
1617132150000|2021-03-30 19:22:30|6404.3|6401.5|6403.4|6400.6|6404.3|6401.5|6402.9|6400.1|24
1617132160000|2021-03-30 19:22:40|6402.9|6400.1|6402.4|6399.6|6402.9|6400.1|6402.4|6399.6|1
1617132170000|2021-03-30 19:22:50|6403.4|6400.6|6402.4|6399.6|6403.4|6400.6|6401.9|6399.1|11
1617132180000|2021-03-30 19:23:00|6402.3|6399.5|6401.4|6398.6|6402.3|6399.5|6401.4|6398.6|6
1617132190000|2021-03-30 19:23:10|6402.4|6399.6|6401.4|6398.6|6402.4|6399.6|6401.4|6398.6|11
1617132200000|2021-03-30 19:23:20|6401.8|6399|6401.4|6398.6|6401.8|6399|6401.4|6398.6|0
1617132210000|2021-03-30 19:23:30|||||||||6
1617132220000|2021-03-30 19:23:40|6400.9|6398.1|6400.4|6397.6|6400.9|6398.1|6399.4|6396.6|19
1617132230000|2021-03-30 19:23:50|6399.9|6397.1|6398.4|6395.6|6399.9|6397.1|6397.9|6395.1|20
1617132240000|2021-03-30 19:24:00|6398.8|6396|6398.9|6396.1|6399.4|6396.6|6398.4|6395.6|14
1617132250000|2021-03-30 19:24:10|6399.4|6396.6|6400.4|6397.6|6400.4|6397.6|6399.4|6396.6|35
1617132260000|2021-03-30 19:24:20|||||||||1
1617132270000|2021-03-30 19:24:30|6401.3|6398.5|6401.3|6398.5|6401.3|6398.5|6401.3|6398.5|3
1617132280000|2021-03-30 19:24:40|6401.4|6398.6|6401.8|6399|6401.8|6399|6401.4|6398.6|7
1617132290000|2021-03-30 19:24:50|6401.4|6398.6|6401.9|6399.1|6401.9|6399.1|6400.9|6398.1|27
1617132300000|2021-03-30 19:25:00|6401.8|6399|6401.8|6399|6401.8|6399|6401.4|6398.6|0
1617132310000|2021-03-30 19:25:10|6401.4|6398.6|6400.4|6397.6|6401.4|6398.6|6400.4|6397.6|9
1617132320000|2021-03-30 19:25:20|6400.9|6398.1|6400.9|6398.1|6401.9|6399.1|6400.9|6398.1|5
1617132330000|2021-03-30 19:25:30|6401.3|6398.5|6401.4|6398.6|6401.4|6398.6|6401.3|6398.5|0
1617132340000|2021-03-30 19:25:40|6400.9|6398.1|6400.9|6398.1|6400.9|6398.1|6400.9|6398.1|0
1617132350000|2021-03-30 19:25:50|6401.4|6398.6|6401.4|6398.6|6401.4|6398.6|6401.4|6398.6|9
1617132370000|2021-03-30 19:26:10|6401.8|6399|6401.8|6399|6401.8|6399|6401.8|6399|2
1617132380000|2021-03-30 19:26:20|6401.4|6398.6|6401.4|6398.6|6401.9|6399.1|6401.4|6398.6|1
1617132390000|2021-03-30 19:26:30|6400.4|6397.6|6400.4|6397.6|6400.4|6397.6|6399.9|6397.1|6
1617132400000|2021-03-30 19:26:40|6399.9|6397.1|6400.4|6397.6|6400.4|6397.6|6399.9|6397.1|3
1617132410000|2021-03-30 19:26:50|6400.8|6398|6400.4|6397.6|6400.8|6398|6400.4|6397.6|1
1617132420000|2021-03-30 19:27:00|6400.8|6398|6399.4|6396.6|6400.8|6398|6399.4|6396.6|3
1617132430000|2021-03-30 19:27:10|6399.9|6397.1|6399.9|6397.1|6400.4|6397.6|6399.4|6396.6|16
1617132440000|2021-03-30 19:27:20|||||||||5
1617132450000|2021-03-30 19:27:30|6400.3|6397.5|6400.8|6398|6400.8|6398|6400.3|6397.5|0
1617132460000|2021-03-30 19:27:40|6400.4|6397.6|6401.8|6399|6401.8|6399|6400.4|6397.6|2
1617132470000|2021-03-30 19:27:50|6401.4|6398.6|6401.8|6399|6401.8|6399|6400.9|6398.1|1
1617132500000|2021-03-30 19:28:20|6403.3|6400.5|6400.4|6397.6|6403.3|6400.5|6400.4|6397.6|77
1617132510000|2021-03-30 19:28:30|6400.8|6398|6401.4|6398.6|6401.4|6398.6|6400.4|6397.6|8
1617132520000|2021-03-30 19:28:40|6401.8|6399|6401.3|6398.5|6401.8|6399|6400.9|6398.1|0
1617132530000|2021-03-30 19:28:50|6400.9|6398.1|6400.8|6398|6400.9|6398.1|6400.8|6398|0
1617132550000|2021-03-30 19:29:10|6401.3|6398.5|6401.4|6398.6|6401.4|6398.6|6401.3|6398.5|0
1617132560000|2021-03-30 19:29:20|6400.8|6398|6400.4|6397.6|6400.8|6398|6399.8|6397|9
1617132570000|2021-03-30 19:29:30|6400.8|6398|6400.8|6398|6400.8|6398|6400.8|6398|9
1617132580000|2021-03-30 19:29:40|6400.4|6397.6|6400.3|6397.5|6400.4|6397.6|6399.4|6396.6|21
1617132590000|2021-03-30 19:29:50|6400.9|6398.1|6401.3|6398.5|6401.3|6398.5|6400.9|6398.1|11
1617132600000|2021-03-30 19:30:00|6400.8|6398|6400.9|6398.1|6401.3|6398.5|6400.8|6398|3
1617132610000|2021-03-30 19:30:10|6401.3|6398.5|6401.8|6399|6402.3|6399.5|6401.3|6398.5|6
1617132620000|2021-03-30 19:30:20|6402.3|6399.5|6402.8|6400|6402.8|6400|6402.3|6399.5|3
1617132630000|2021-03-30 19:30:30|6403.3|6400.5|6402.8|6400|6403.4|6400.6|6402.8|6400|22
1617132640000|2021-03-30 19:30:40|6402.9|6400.1|6402.4|6399.6|6403.4|6400.6|6402.4|6399.6|1
1617132650000|2021-03-30 19:30:50|6402.3|6399.5|6401.8|6399|6402.3|6399.5|6401.8|6399|6
1617132660000|2021-03-30 19:31:00|6401.9|6399.1|6401.9|6399.1|6402.4|6399.6|6401.9|6399.1|4
1617132670000|2021-03-30 19:31:10|6402.4|6399.6|6402.8|6400|6402.8|6400|6401.9|6399.1|3
1617132680000|2021-03-30 19:31:20|6403.3|6400.5|6403.3|6400.5|6403.4|6400.6|6403.3|6400.5|1
1617132690000|2021-03-30 19:31:30|6402.8|6400|6402.8|6400|6402.8|6400|6402.8|6400|1
1617132700000|2021-03-30 19:31:40|6403.4|6400.6|6403.4|6400.6|6403.4|6400.6|6403.4|6400.6|14
1617132710000|2021-03-30 19:31:50|6403.3|6400.5|6402.4|6399.6|6403.3|6400.5|6401.9|6399.1|5
1617132720000|2021-03-30 19:32:00|6402.8|6400|6402.8|6400|6402.8|6400|6402.4|6399.6|1
1617132730000|2021-03-30 19:32:10|6402.4|6399.6|6403.4|6400.6|6403.4|6400.6|6402.4|6399.6|30
1617132740000|2021-03-30 19:32:20|6402.8|6400|6402.4|6399.6|6403.4|6400.6|6401.9|6399.1|24
1617132760000|2021-03-30 19:32:40|6402.3|6399.5|6402.3|6399.5|6402.3|6399.5|6402.3|6399.5|0
1617132770000|2021-03-30 19:32:50|||||||||4
1617132790000|2021-03-30 19:33:10|6401.8|6399|6401.3|6398.5|6401.8|6399|6401.3|6398.5|12
1617132810000|2021-03-30 19:33:30|||||||||47
1617132840000|2021-03-30 19:34:00|6400.8|6398|6399.3|6396.5|6400.8|6398|6399.3|6396.5|12
1617132850000|2021-03-30 19:34:10|6398.9|6396.1|6399.3|6396.5|6399.8|6397|6398.8|6396|0
1617132860000|2021-03-30 19:34:20|6399.8|6397|6398.8|6396|6399.8|6397|6398.3|6395.5|2
1617132870000|2021-03-30 19:34:30|6398.3|6395.5|6398.3|6395.5|6398.8|6396|6398.3|6395.5|2
1617132880000|2021-03-30 19:34:40|6398.8|6396|6398.8|6396|6398.8|6396|6398.3|6395.5|0
1617132890000|2021-03-30 19:34:50|6399.3|6396.5|6397.8|6395|6399.3|6396.5|6397.8|6395|10
1617132910000|2021-03-30 19:35:10|6398.3|6395.5|6397.8|6395|6398.3|6395.5|6397.8|6395|13
1617132920000|2021-03-30 19:35:20|6398.3|6395.5|6397.8|6395|6398.3|6395.5|6397.8|6395|2
1617132930000|2021-03-30 19:35:30|6398.3|6395.5|6398.8|6396|6398.8|6396|6397.8|6395|24
1617132940000|2021-03-30 19:35:40|6399.3|6396.5|6398.9|6396.1|6399.3|6396.5|6398.8|6396|11
1617132950000|2021-03-30 19:35:50|6398.8|6396|6398.8|6396|6398.8|6396|6398.8|6396|1
1617132960000|2021-03-30 19:36:00|6399.3|6396.5|6398.9|6396.1|6399.3|6396.5|6398.9|6396.1|13
1617132970000|2021-03-30 19:36:10|6399.3|6396.5|6399.3|6396.5|6399.3|6396.5|6398.8|6396|12
1617132980000|2021-03-30 19:36:20|||||||||1
1617132990000|2021-03-30 19:36:30|6400.3|6397.5|6399.8|6397|6400.3|6397.5|6399.3|6396.5|2
1617133000000|2021-03-30 19:36:40|6399.3|6396.5|6400.3|6397.5|6400.3|6397.5|6399.3|6396.5|4
1617133010000|2021-03-30 19:36:50|6399.8|6397|6400.3|6397.5|6400.3|6397.5|6399.3|6396.5|15
1617133020000|2021-03-30 19:37:00|6399.8|6397|6400.3|6397.5|6401.3|6398.5|6399.3|6396.5|39
1617133030000|2021-03-30 19:37:10|6399.9|6397.1|6399.8|6397|6400.3|6397.5|6399.8|6397|0
1617133040000|2021-03-30 19:37:20|6400.3|6397.5|6400.3|6397.5|6400.3|6397.5|6400.3|6397.5|3
1617133050000|2021-03-30 19:37:30|6399.8|6397|6399.8|6397|6399.8|6397|6399.8|6397|1
1617133060000|2021-03-30 19:37:40|6400.3|6397.5|6400.3|6397.5|6400.3|6397.5|6399.8|6397|1
1617133070000|2021-03-30 19:37:50|6399.8|6397|6400.3|6397.5|6400.3|6397.5|6399.8|6397|1
1617133080000|2021-03-30 19:38:00|6399.8|6397|6399.8|6397|6399.8|6397|6399.8|6397|9
1617133090000|2021-03-30 19:38:10|6400.3|6397.5|6400.3|6397.5|6400.3|6397.5|6400.3|6397.5|19
1617133120000|2021-03-30 19:38:40|||||||||1
1617133130000|2021-03-30 19:38:50|6400.8|6398|6400.3|6397.5|6400.8|6398|6400.3|6397.5|17
1617133140000|2021-03-30 19:39:00|6400.8|6398|6401.3|6398.5|6402.3|6399.5|6400.8|6398|30
1617133150000|2021-03-30 19:39:10|6400.8|6398|6401.3|6398.5|6401.3|6398.5|6400.8|6398|1
1617133160000|2021-03-30 19:39:20|6400.8|6398|6401.3|6398.5|6401.3|6398.5|6400.8|6398|5
1617133170000|2021-03-30 19:39:30|6401.8|6399|6401.3|6398.5|6401.8|6399|6401.3|6398.5|15
1617133180000|2021-03-30 19:39:40|6402.3|6399.5|6400.3|6397.5|6402.3|6399.5|6400.3|6397.5|67
1617133190000|2021-03-30 19:39:50|6400.8|6398|6400.8|6398|6400.8|6398|6400.8|6398|2
1617133210000|2021-03-30 19:40:10|6400.3|6397.5|6400.3|6397.5|6400.8|6398|6399.4|6396.6|21
1617133220000|2021-03-30 19:40:20|6399.8|6397|6400.3|6397.5|6400.3|6397.5|6399.8|6397|11
1617133240000|2021-03-30 19:40:40|6399.3|6396.5|6399.3|6396.5|6399.3|6396.5|6399.3|6396.5|1
1617133250000|2021-03-30 19:40:50|6399.8|6397|6399.8|6397|6399.8|6397|6399.3|6396.5|2
1617133260000|2021-03-30 19:41:00|6399.3|6396.5|6399.8|6397|6399.8|6397|6399.3|6396.5|10
1617133270000|2021-03-30 19:41:10|6399.3|6396.5|6399.8|6397|6399.8|6397|6399.3|6396.5|0
1617133280000|2021-03-30 19:41:20|6399.3|6396.5|6399.8|6397|6399.8|6397|6399.3|6396.5|20
1617133290000|2021-03-30 19:41:30|6399.3|6396.5|6399.8|6397|6399.8|6397|6399.3|6396.5|0
1617133300000|2021-03-30 19:41:40|6399.3|6396.5|6399.3|6396.5|6399.8|6397|6399.3|6396.5|0
1617133310000|2021-03-30 19:41:50|6399.8|6397|6399.3|6396.5|6399.8|6397|6399.3|6396.5|1
1617133320000|2021-03-30 19:42:00|6399.8|6397|6399.3|6396.5|6399.8|6397|6399.3|6396.5|0
1617133340000|2021-03-30 19:42:20|||||||||1
1617133350000|2021-03-30 19:42:30|6399.4|6396.6|6401.3|6398.5|6401.3|6398.5|6399.4|6396.6|9
1617133360000|2021-03-30 19:42:40|||||||||1
1617133370000|2021-03-30 19:42:50|||||||||1
1617133380000|2021-03-30 19:43:00|6400.4|6397.6|6400.3|6397.5|6400.8|6398|6400.3|6397.5|1
1617133390000|2021-03-30 19:43:10|6398.9|6396.1|6398.3|6395.5|6399.3|6396.5|6398.3|6395.5|5
1617133400000|2021-03-30 19:43:20|||||||||10
1617133420000|2021-03-30 19:43:40|6397.8|6395|6396.4|6393.6|6397.8|6395|6396.4|6393.6|5
1617133430000|2021-03-30 19:43:50|6396.3|6393.5|6396.3|6393.5|6396.3|6393.5|6396.3|6393.5|2
1617133440000|2021-03-30 19:44:00|6396.8|6394|6396.8|6394|6397.3|6394.5|6396.8|6394|7
1617133450000|2021-03-30 19:44:10|6397.3|6394.5|6397.3|6394.5|6397.8|6395|6396.8|6394|4
1617133460000|2021-03-30 19:44:20|6397.8|6395|6397.8|6395|6397.8|6395|6397.8|6395|5
1617133470000|2021-03-30 19:44:30|6398.3|6395.5|6398.3|6395.5|6398.3|6395.5|6398.3|6395.5|0
1617133480000|2021-03-30 19:44:40|6398.8|6396|6398.3|6395.5|6398.8|6396|6398.3|6395.5|10
1617133490000|2021-03-30 19:44:50|6398.8|6396|6398.3|6395.5|6399.3|6396.5|6398.3|6395.5|1
1617133500000|2021-03-30 19:45:00|6399.3|6396.5|6398.8|6396|6399.8|6397|6398.8|6396|3
1617133510000|2021-03-30 19:45:10|6399.3|6396.5|6398.8|6396|6399.3|6396.5|6398.8|6396|2
1617133520000|2021-03-30 19:45:20|6399.3|6396.5|6399.3|6396.5|6399.8|6397|6399.3|6396.5|0
1617133540000|2021-03-30 19:45:40|6398.8|6396|6397.8|6395|6398.8|6396|6397.8|6395|3
1617133560000|2021-03-30 19:46:00|6398.3|6395.5|6398.3|6395.5|6398.3|6395.5|6398.3|6395.5|1
1617133570000|2021-03-30 19:46:10|6397.8|6395|6397.8|6395|6397.8|6395|6397.8|6395|2
1617133580000|2021-03-30 19:46:20|6398.3|6395.5|6398.3|6395.5|6398.3|6395.5|6398.3|6395.5|2
1617133590000|2021-03-30 19:46:30|||||||||1
1617133610000|2021-03-30 19:46:50|6397.3|6394.5|6399.8|6397|6400.3|6397.5|6397.3|6394.5|212
1617133620000|2021-03-30 19:47:00|6399.3|6396.5|6399.3|6396.5|6399.3|6396.5|6398.8|6396|8
1617133630000|2021-03-30 19:47:10|6400.3|6397.5|6396.8|6394|6400.3|6397.5|6396.3|6393.5|112
1617133640000|2021-03-30 19:47:20|6396.3|6393.5|6394.8|6392|6396.3|6393.5|6394.8|6392|47
1617133660000|2021-03-30 19:47:40|6394.3|6391.5|6394.3|6391.5|6394.8|6392|6394.3|6391.5|103
1617133670000|2021-03-30 19:47:50|6394.8|6392|6394.4|6391.6|6394.8|6392|6394.3|6391.5|102
1617133680000|2021-03-30 19:48:00|6394.3|6391.5|6391.8|6389|6395.3|6392.5|6391.4|6388.6|120
1617133690000|2021-03-30 19:48:10|6391.4|6388.6|6391.4|6388.6|6391.4|6388.6|6390.4|6387.6|10
1617133710000|2021-03-30 19:48:30|6390.4|6387.6|6391.3|6388.5|6391.3|6388.5|6390.4|6387.6|14
1617133720000|2021-03-30 19:48:40|6390.9|6388.1|6390.4|6387.6|6391.3|6388.5|6390.4|6387.6|0
1617133730000|2021-03-30 19:48:50|6391.3|6388.5|6391.3|6388.5|6391.3|6388.5|6391.3|6388.5|3
1617133740000|2021-03-30 19:49:00|6391.4|6388.6|6391.8|6389|6392.3|6389.5|6391.4|6388.6|29
1617133750000|2021-03-30 19:49:10|6392.3|6389.5|6392.8|6390|6392.8|6390|6392.3|6389.5|0
1617133770000|2021-03-30 19:49:30|6393.3|6390.5|6392.8|6390|6393.3|6390.5|6392.8|6390|5
1617133780000|2021-03-30 19:49:40|6391.9|6389.1|6391.8|6389|6391.9|6389.1|6391.4|6388.6|0
1617133790000|2021-03-30 19:49:50|6391.4|6388.6|6391.8|6389|6391.8|6389|6391.4|6388.6|3
1617133800000|2021-03-30 19:50:00|6392.3|6389.5|6393.4|6390.6|6394.4|6391.6|6391.9|6389.1|35
1617133810000|2021-03-30 19:50:10|6392.9|6390.1|6392.9|6390.1|6392.9|6390.1|6392.9|6390.1|0
1617133820000|2021-03-30 19:50:20|||||||||10
1617133830000|2021-03-30 19:50:30|6393.3|6390.5|6393.4|6390.6|6393.8|6391|6393.3|6390.5|1
1617133840000|2021-03-30 19:50:40|6392.9|6390.1|6392.9|6390.1|6392.9|6390.1|6392.4|6389.6|8
1617133850000|2021-03-30 19:50:50|6392.4|6389.6|6392.4|6389.6|6392.9|6390.1|6392.4|6389.6|0
1617133860000|2021-03-30 19:51:00|6391.9|6389.1|6391.9|6389.1|6392.3|6389.5|6391.4|6388.6|6
1617133870000|2021-03-30 19:51:10|6392.4|6389.6|6392.9|6390.1|6392.9|6390.1|6392.4|6389.6|4
1617133880000|2021-03-30 19:51:20|6393.4|6390.6|6393.4|6390.6|6393.4|6390.6|6392.9|6390.1|13
1617133890000|2021-03-30 19:51:30|6393.8|6391|6392.9|6390.1|6393.8|6391|6392.9|6390.1|11
1617133900000|2021-03-30 19:51:40|6392.4|6389.6|6392.8|6390|6392.8|6390|6392.4|6389.6|0
1617133910000|2021-03-30 19:51:50|6393.3|6390.5|6393.4|6390.6|6393.8|6391|6393.3|6390.5|8
1617133920000|2021-03-30 19:52:00|6393.8|6391|6393.9|6391.1|6394.4|6391.6|6393.8|6391|2
1617133930000|2021-03-30 19:52:10|6394.4|6391.6|6393.4|6390.6|6394.8|6392|6393.4|6390.6|8
1617133950000|2021-03-30 19:52:30|6394.8|6392|6394.4|6391.6|6394.8|6392|6394.4|6391.6|8
1617133960000|2021-03-30 19:52:40|6393.4|6390.6|6394.3|6391.5|6394.3|6391.5|6393.4|6390.6|0
1617133970000|2021-03-30 19:52:50|6393.9|6391.1|6393.9|6391.1|6393.9|6391.1|6393.9|6391.1|0
1617133980000|2021-03-30 19:53:00|6394.4|6391.6|6393.9|6391.1|6394.4|6391.6|6393.9|6391.1|0
1617133990000|2021-03-30 19:53:10|6393.4|6390.6|6393.4|6390.6|6393.8|6391|6393.4|6390.6|27
1617134000000|2021-03-30 19:53:20|6394.3|6391.5|6394.4|6391.6|6394.4|6391.6|6393.8|6391|7
1617134010000|2021-03-30 19:53:30|6393.4|6390.6|6394.3|6391.5|6394.3|6391.5|6393.4|6390.6|22
1617134020000|2021-03-30 19:53:40|6394.4|6391.6|6394.4|6391.6|6395.4|6392.6|6394.4|6391.6|33
1617134030000|2021-03-30 19:53:50|6394.8|6392|6394.8|6392|6394.9|6392.1|6394.4|6391.6|1
1617134040000|2021-03-30 19:54:00|6394.9|6392.1|6394.4|6391.6|6394.9|6392.1|6394.4|6391.6|0
1617134050000|2021-03-30 19:54:10|6394.8|6392|6394.8|6392|6394.8|6392|6394.8|6392|10
1617134060000|2021-03-30 19:54:20|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|0
1617134070000|2021-03-30 19:54:30|6393.9|6391.1|6393.9|6391.1|6394.4|6391.6|6393.9|6391.1|0
1617134080000|2021-03-30 19:54:40|6394.3|6391.5|6394.4|6391.6|6394.4|6391.6|6393.9|6391.1|0
1617134090000|2021-03-30 19:54:50|6393.9|6391.1|6393.9|6391.1|6393.9|6391.1|6393.9|6391.1|0
1617134100000|2021-03-30 19:55:00|6394.4|6391.6|6394.8|6392|6394.8|6392|6393.4|6390.6|22
1617134110000|2021-03-30 19:55:10|6395.3|6392.5|6393.8|6391|6395.3|6392.5|6393.4|6390.6|6
1617134120000|2021-03-30 19:55:20|6393.9|6391.1|6394.4|6391.6|6394.4|6391.6|6393.9|6391.1|4
1617134130000|2021-03-30 19:55:30|6393.9|6391.1|6394.4|6391.6|6394.8|6392|6393.9|6391.1|19
1617134140000|2021-03-30 19:55:40|6394.3|6391.5|6393.3|6390.5|6394.3|6391.5|6393.3|6390.5|1
1617134150000|2021-03-30 19:55:50|6393.4|6390.6|6394.3|6391.5|6394.3|6391.5|6393.4|6390.6|1
1617134160000|2021-03-30 19:56:00|6393.4|6390.6|6391.8|6389|6393.4|6390.6|6391.3|6388.5|6
1617134170000|2021-03-30 19:56:10|6391.3|6388.5|6391.8|6389|6391.8|6389|6391.3|6388.5|3
1617134180000|2021-03-30 19:56:20|6392.3|6389.5|6392.3|6389.5|6392.3|6389.5|6392.3|6389.5|0
1617134190000|2021-03-30 19:56:30|6391.9|6389.1|6392.3|6389.5|6392.8|6390|6391.9|6389.1|6
1617134200000|2021-03-30 19:56:40|6392.4|6389.6|6392.8|6390|6392.8|6390|6391.9|6389.1|28
1617134210000|2021-03-30 19:56:50|6391.9|6389.1|6392.3|6389.5|6392.3|6389.5|6391.9|6389.1|0
1617134220000|2021-03-30 19:57:00|6391.9|6389.1|6392.3|6389.5|6392.3|6389.5|6391.9|6389.1|0
1617134230000|2021-03-30 19:57:10|6391.9|6389.1|6392.8|6390|6392.8|6390|6391.9|6389.1|5
1617134240000|2021-03-30 19:57:20|6393.3|6390.5|6393.3|6390.5|6393.3|6390.5|6392.9|6390.1|51
1617134250000|2021-03-30 19:57:30|6392.9|6390.1|6393.3|6390.5|6393.3|6390.5|6392.9|6390.1|0
1617134270000|2021-03-30 19:57:50|||||||||3
1617134280000|2021-03-30 19:58:00|||||||||14
1617134290000|2021-03-30 19:58:10|6393.8|6391|6393.8|6391|6394.3|6391.5|6393.8|6391|6
1617134310000|2021-03-30 19:58:30|6394.3|6391.5|6394.3|6391.5|6394.3|6391.5|6394.3|6391.5|0
1617134320000|2021-03-30 19:58:40|6393.3|6390.5|6393.3|6390.5|6393.3|6390.5|6393.3|6390.5|10
1617134330000|2021-03-30 19:58:50|6393.8|6391|6395.3|6392.5|6395.8|6393|6393.8|6391|17
1617134340000|2021-03-30 19:59:00|6395.8|6393|6396.3|6393.5|6396.3|6393.5|6394.9|6392.1|27
1617134350000|2021-03-30 19:59:10|6395.8|6393|6395.8|6393|6396.3|6393.5|6395.8|6393|1
1617134360000|2021-03-30 19:59:20|6396.3|6393.5|6395.8|6393|6396.3|6393.5|6395.8|6393|0
1617134370000|2021-03-30 19:59:30|6396.3|6393.5|6395.8|6393|6396.3|6393.5|6395.8|6393|0
1617134380000|2021-03-30 19:59:40|6396.3|6393.5|6396.4|6393.6|6397.3|6394.5|6395.3|6392.5|51
1617134390000|2021-03-30 19:59:50|6396.3|6393.5|6396.3|6393.5|6396.3|6393.5|6396.3|6393.5|7
1617134400000|2021-03-30 20:00:00|6396.4|6393.6|6396.3|6393.5|6399.3|6396.5|6396.3|6393.5|22
1617134410000|2021-03-30 20:00:10|6397.3|6394.5|6394.9|6392.1|6397.4|6394.6|6394.9|6392.1|6
1617134420000|2021-03-30 20:00:20|6396.4|6393.6|6397.8|6395|6397.8|6395|6395.9|6393.1|6
1617134430000|2021-03-30 20:00:30|6396.9|6394.1|6396.9|6394.1|6397.3|6394.5|6396.9|6394.1|1
1617134440000|2021-03-30 20:00:40|6396.8|6394|6396.8|6394|6396.8|6394|6396.8|6394|2
1617134450000|2021-03-30 20:00:50|6397.3|6394.5|6397.3|6394.5|6397.3|6394.5|6397.3|6394.5|5
1617134470000|2021-03-30 20:01:10|6396.8|6394|6397.8|6395|6397.8|6395|6396.3|6393.5|80
1617134480000|2021-03-30 20:01:20|6399.3|6396.5|6397.3|6394.5|6399.3|6396.5|6397.3|6394.5|78
1617134490000|2021-03-30 20:01:30|||||||||6
1617134520000|2021-03-30 20:02:00|6396.9|6394.1|6396.9|6394.1|6397.3|6394.5|6396.9|6394.1|10
1617134530000|2021-03-30 20:02:10|6397.8|6395|6397.3|6394.5|6397.8|6395|6397.3|6394.5|2
1617134540000|2021-03-30 20:02:20|6396.8|6394|6396.8|6394|6396.8|6394|6396.3|6393.5|0
1617134550000|2021-03-30 20:02:30|6396.3|6393.5|6396.8|6394|6396.8|6394|6396.3|6393.5|2
1617134560000|2021-03-30 20:02:40|6396.3|6393.5|6396.8|6394|6396.8|6394|6396.3|6393.5|2
1617134570000|2021-03-30 20:02:50|6397.3|6394.5|6396.8|6394|6397.3|6394.5|6396.8|6394|0
1617134580000|2021-03-30 20:03:00|6397.3|6394.5|6397.3|6394.5|6397.8|6395|6397.3|6394.5|0
1617134590000|2021-03-30 20:03:10|6397.4|6394.6|6397.8|6395|6397.8|6395|6397.3|6394.5|2
1617134610000|2021-03-30 20:03:30|6397.3|6394.5|6397.8|6395|6397.8|6395|6397.3|6394.5|4
1617134630000|2021-03-30 20:03:50|||||||||3
1617134640000|2021-03-30 20:04:00|6397.3|6394.5|6397.8|6395|6397.8|6395|6397.3|6394.5|0
1617134650000|2021-03-30 20:04:10|6397.3|6394.5|6397.8|6395|6397.8|6395|6397.3|6394.5|0
1617134660000|2021-03-30 20:04:20|6397.4|6394.6|6397.3|6394.5|6397.9|6395.1|6397.3|6394.5|0
1617134670000|2021-03-30 20:04:30|6397.8|6395|6397.8|6395|6397.8|6395|6397.8|6395|0
1617134680000|2021-03-30 20:04:40|6397.4|6394.6|6397.3|6394.5|6397.9|6395.1|6397.3|6394.5|3
1617134690000|2021-03-30 20:04:50|6397.8|6395|6397.3|6394.5|6397.8|6395|6397.3|6394.5|0
1617134700000|2021-03-30 20:05:00|6397.8|6395|6397.8|6395|6397.8|6395|6397.4|6394.6|0
1617134710000|2021-03-30 20:05:10|6397.9|6395.1|6398.8|6396|6398.8|6396|6397.9|6395.1|22
1617134720000|2021-03-30 20:05:20|6398.4|6395.6|6398.3|6395.5|6398.4|6395.6|6398.3|6395.5|0
1617134730000|2021-03-30 20:05:30|6398.8|6396|6399.3|6396.5|6399.3|6396.5|6398.8|6396|4
1617134740000|2021-03-30 20:05:40|6398.9|6396.1|6399.3|6396.5|6399.3|6396.5|6398.9|6396.1|0
1617134760000|2021-03-30 20:06:00|6398.9|6396.1|6399.3|6396.5|6399.4|6396.6|6398.9|6396.1|10
1617134770000|2021-03-30 20:06:10|6398.8|6396|6398.9|6396.1|6398.9|6396.1|6398.8|6396|2
1617134800000|2021-03-30 20:06:40|6398.4|6395.6|6397.9|6395.1|6398.9|6396.1|6397.9|6395.1|200
1617134810000|2021-03-30 20:06:50|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|6396.9|6394.1|103
1617134820000|2021-03-30 20:07:00|6397.3|6394.5|6397.9|6395.1|6397.9|6395.1|6396.9|6394.1|1
1617134830000|2021-03-30 20:07:10|6398.3|6395.5|6397.9|6395.1|6398.8|6396|6397.9|6395.1|1
1617134840000|2021-03-30 20:07:20|6398.3|6395.5|6398.3|6395.5|6398.3|6395.5|6398.3|6395.5|0
1617134850000|2021-03-30 20:07:30|||||||||2
1617134860000|2021-03-30 20:07:40|6398.8|6396|6400.8|6398|6400.8|6398|6398.3|6395.5|32
1617134870000|2021-03-30 20:07:50|6400.3|6397.5|6399.8|6397|6400.8|6398|6399.8|6397|6
1617134880000|2021-03-30 20:08:00|6399.3|6396.5|6399.3|6396.5|6399.3|6396.5|6398.8|6396|0
1617134890000|2021-03-30 20:08:10|6398.8|6396|6398.8|6396|6398.8|6396|6398.8|6396|4
1617134900000|2021-03-30 20:08:20|||||||||3
1617134910000|2021-03-30 20:08:30|6399.3|6396.5|6399.3|6396.5|6399.3|6396.5|6399.3|6396.5|0
1617134930000|2021-03-30 20:08:50|6398.8|6396|6399.3|6396.5|6399.3|6396.5|6398.8|6396|0
1617134940000|2021-03-30 20:09:00|6399.8|6397|6399.8|6397|6399.8|6397|6399.8|6397|1
1617134950000|2021-03-30 20:09:10|6399.3|6396.5|6399.3|6396.5|6399.3|6396.5|6398.8|6396|1
1617134960000|2021-03-30 20:09:20|6399.8|6397|6399.3|6396.5|6399.8|6397|6399.3|6396.5|95
1617134970000|2021-03-30 20:09:30|6399.8|6397|6399.8|6397|6400.3|6397.5|6399.8|6397|0
1617134980000|2021-03-30 20:09:40|6400.3|6397.5|6405.3|6402.5|6408.3|6405.5|6399.8|6397|512
1617134990000|2021-03-30 20:09:50|6404.3|6401.5|6404.3|6401.5|6404.3|6401.5|6403.8|6401|2
1617135000000|2021-03-30 20:10:00|6403.8|6401|6404.3|6401.5|6404.3|6401.5|6403.8|6401|3
1617135010000|2021-03-30 20:10:10|6403.8|6401|6404.3|6401.5|6404.3|6401.5|6403.8|6401|3
1617135020000|2021-03-30 20:10:20|6403.3|6400.5|6402.8|6400|6403.3|6400.5|6402.8|6400|1
1617135030000|2021-03-30 20:10:30|6403.3|6400.5|6404.8|6402|6404.8|6402|6403.3|6400.5|5
1617135040000|2021-03-30 20:10:40|6404.3|6401.5|6404.3|6401.5|6404.3|6401.5|6404.3|6401.5|4
1617135050000|2021-03-30 20:10:50|6403.8|6401|6403.8|6401|6404.3|6401.5|6403.8|6401|4
1617135060000|2021-03-30 20:11:00|6403.3|6400.5|6403.3|6400.5|6404.3|6401.5|6403.3|6400.5|39
1617135070000|2021-03-30 20:11:10|6402.8|6400|6402.8|6400|6402.8|6400|6402.8|6400|1
1617135080000|2021-03-30 20:11:20|6402.3|6399.5|6402.3|6399.5|6402.3|6399.5|6402.3|6399.5|2
1617135100000|2021-03-30 20:11:40|||||||||2
1617135110000|2021-03-30 20:11:50|||||||||1
1617135120000|2021-03-30 20:12:00|6403.8|6401|6402.8|6400|6403.8|6401|6402.8|6400|4
1617135130000|2021-03-30 20:12:10|6403.3|6400.5|6402.8|6400|6403.3|6400.5|6402.8|6400|114
1617135140000|2021-03-30 20:12:20|6403.3|6400.5|6403.8|6401|6403.8|6401|6403.3|6400.5|3
1617135150000|2021-03-30 20:12:30|6403.3|6400.5|6403.3|6400.5|6403.3|6400.5|6403.3|6400.5|1
1617135160000|2021-03-30 20:12:40|6404.3|6401.5|6404.3|6401.5|6404.3|6401.5|6404.3|6401.5|32
1617135170000|2021-03-30 20:12:50|||||||||31
1617135180000|2021-03-30 20:13:00|||||||||32
1617135190000|2021-03-30 20:13:10|6404.8|6402|6404.3|6401.5|6404.8|6402|6404.3|6401.5|2
1617135200000|2021-03-30 20:13:20|6403.8|6401|6403.8|6401|6404.3|6401.5|6403.8|6401|5
1617135210000|2021-03-30 20:13:30|6403.3|6400.5|6403.3|6400.5|6403.3|6400.5|6403.3|6400.5|1
1617135250000|2021-03-30 20:14:10|6402.3|6399.5|6402.8|6400|6403.3|6400.5|6402.3|6399.5|3
1617135260000|2021-03-30 20:14:20|6403.3|6400.5|6403.3|6400.5|6403.3|6400.5|6403.3|6400.5|0
1617135270000|2021-03-30 20:14:30|6404.3|6401.5|6402.8|6400|6404.3|6401.5|6402.8|6400|9
1617135280000|2021-03-30 20:14:40|6403.3|6400.5|6403.8|6401|6403.8|6401|6403.3|6400.5|3
1617135290000|2021-03-30 20:14:50|6403.3|6400.5|6403.8|6401|6403.8|6401|6403.3|6400.5|0
1617135300000|2021-03-30 20:15:00|6403.3|6400.5|6402.8|6400|6403.8|6401|6402.3|6399.5|3
1617135320000|2021-03-30 20:15:20|6402.3|6399.5|6402.3|6399.5|6402.8|6400|6402.3|6399.5|13
1617135330000|2021-03-30 20:15:30|6403.3|6400.5|6404.3|6401.5|6404.3|6401.5|6403.3|6400.5|23
1617135340000|2021-03-30 20:15:40|||||||||1
1617135350000|2021-03-30 20:15:50|6405.3|6402.5|6405.8|6403|6406.3|6403.5|6404.8|6402|326
1617135360000|2021-03-30 20:16:00|6405.3|6402.5|6405.3|6402.5|6405.3|6402.5|6405.3|6402.5|0
1617135380000|2021-03-30 20:16:20|6406.2|6403.4|6406.3|6403.5|6406.3|6403.5|6406.2|6403.4|2
1617135390000|2021-03-30 20:16:30|6405.8|6403|6405.3|6402.5|6405.8|6403|6404.8|6402|3
1617135410000|2021-03-30 20:16:50|6405.8|6403|6405.8|6403|6405.8|6403|6405.8|6403|6
1617135420000|2021-03-30 20:17:00|6405.3|6402.5|6404.8|6402|6405.3|6402.5|6404.8|6402|19
1617135460000|2021-03-30 20:17:40|6405.8|6403|6405.8|6403|6405.8|6403|6405.8|6403|5
1617135530000|2021-03-30 20:18:50|6405.3|6402.5|6405.3|6402.5|6405.3|6402.5|6405.3|6402.5|0
1617135560000|2021-03-30 20:19:20|6404.8|6402|6404.8|6402|6404.8|6402|6404.8|6402|4
1617135590000|2021-03-30 20:19:50|6404.3|6401.5|6404.8|6402|6405.3|6402.5|6404.3|6401.5|50
1617135600000|2021-03-30 20:20:00|6405.3|6402.5|6405.2|6402.4|6405.3|6402.5|6404.3|6401.5|3
1617135610000|2021-03-30 20:20:10|6405.3|6402.5|6405.3|6402.5|6405.3|6402.5|6405.3|6402.5|0
1617135620000|2021-03-30 20:20:20|6404.8|6402|6404.8|6402|6404.8|6402|6404.8|6402|0
1617135630000|2021-03-30 20:20:30|6405.3|6402.5|6405.3|6402.5|6405.3|6402.5|6404.3|6401.5|3
1617135650000|2021-03-30 20:20:50|6404.8|6402|6405.3|6402.5|6405.3|6402.5|6404.8|6402|11
1617135670000|2021-03-30 20:21:10|6405.8|6403|6405.8|6403|6406.3|6403.5|6405.8|6403|12
1617135680000|2021-03-30 20:21:20|6405.3|6402.5|6405.3|6402.5|6405.3|6402.5|6405.3|6402.5|0
1617135700000|2021-03-30 20:21:40|6405.8|6403|6406.3|6403.5|6406.3|6403.5|6405.8|6403|44
1617135710000|2021-03-30 20:21:50|6406.8|6404|6406.8|6404|6406.8|6404|6406.8|6404|5
1617135730000|2021-03-30 20:22:10|6407.3|6404.5|6406.7|6403.9|6407.3|6404.5|6406.3|6403.5|2
1617135750000|2021-03-30 20:22:30|6406.8|6404|6406.8|6404|6406.8|6404|6406.8|6404|0
1617135770000|2021-03-30 20:22:50|6406.3|6403.5|6406.3|6403.5|6406.3|6403.5|6406.3|6403.5|0
1617135780000|2021-03-30 20:23:00|6406.8|6404|6406.8|6404|6406.8|6404|6406.3|6403.5|1
1617135800000|2021-03-30 20:23:20|6407.3|6404.5|6405.8|6403|6407.3|6404.5|6405.8|6403|9
1617135810000|2021-03-30 20:23:30|6405.3|6402.5|6405.8|6403|6405.8|6403|6405.3|6402.5|17
1617135820000|2021-03-30 20:23:40|6406.3|6403.5|6406.8|6404|6406.8|6404|6406.3|6403.5|17
1617135830000|2021-03-30 20:23:50|6407.2|6404.4|6405.8|6403|6407.2|6404.4|6405.3|6402.5|34
1617135840000|2021-03-30 20:24:00|6406.2|6403.4|6405.8|6403|6406.3|6403.5|6405.8|6403|0
1617135860000|2021-03-30 20:24:20|6406.2|6403.4|6405.8|6403|6406.3|6403.5|6405.8|6403|0
1617135900000|2021-03-30 20:25:00|6406.3|6403.5|6406.8|6404|6408.3|6405.5|6406.3|6403.5|24
1617135960000|2021-03-30 20:26:00|||||||||1
1617136010000|2021-03-30 20:26:50|6406.3|6403.5|6406.3|6403.5|6406.3|6403.5|6406.3|6403.5|0
1617136020000|2021-03-30 20:27:00|6406.8|6404|6406.8|6404|6406.8|6404|6406.8|6404|1
1617136040000|2021-03-30 20:27:20|6406.3|6403.5|6405.8|6403|6406.3|6403.5|6405.8|6403|6
1617136060000|2021-03-30 20:27:40|6406.3|6403.5|6406.3|6403.5|6406.3|6403.5|6406.3|6403.5|0
1617136070000|2021-03-30 20:27:50|6406.8|6404|6406.8|6404|6406.8|6404|6406.8|6404|1
1617136080000|2021-03-30 20:28:00|6407.2|6404.4|6406.8|6404|6407.3|6404.5|6406.8|6404|4
1617136090000|2021-03-30 20:28:10|6405.8|6403|6405.9|6401.9|6405.9|6403|6405.8|6401.9|29
1617136100000|2021-03-30 20:28:20|6405.7|6402.9|6405.7|6402.9|6405.7|6402.9|6405.7|6402.9|1
1617136110000|2021-03-30 20:28:30|6406.7|6403.9|6406.7|6403.9|6406.7|6403.9|6406.7|6403.9|1
1617136140000|2021-03-30 20:29:00|6406.9|6402.9|6406.7|6403.9|6406.9|6403.9|6406.7|6402.9|6
1617136150000|2021-03-30 20:29:10|6405.7|6402.9|6406.7|6403.9|6406.7|6403.9|6405.7|6402.9|5
1617136160000|2021-03-30 20:29:20|6406.8|6404|6407.7|6404.9|6407.7|6404.9|6406.7|6403.9|8
1617136190000|2021-03-30 20:29:50|6407.8|6403.8|6407.7|6404.9|6407.9|6404.9|6407.7|6403.8|0
1617136200000|2021-03-30 20:30:00|6406.9|6402.9|6404.8|6402|6406.9|6403|6404.8|6401.9|11
1617136210000|2021-03-30 20:30:10|6403.8|6401|6403.7|6400.9|6408.4|6402.8|6403.2|6398.4|19
1617136220000|2021-03-30 20:30:20|6404.7|6401.9|6406.2|6403.4|6406.2|6403.4|6404.7|6401.3|0
1617136230000|2021-03-30 20:30:30|6405.7|6402.9|6406.8|6402.8|6406.8|6402.9|6405.7|6402.8|2
1617136240000|2021-03-30 20:30:40|6405.8|6403|6406.7|6403.9|6406.8|6403.9|6405.8|6402.8|0
1617136250000|2021-03-30 20:30:50|6406.8|6404|6408.7|6405.9|6408.8|6405.9|6406.8|6404|1
1617136260000|2021-03-30 20:31:00|6406.3|6403.5|6407.7|6404.9|6407.8|6404.9|6406.3|6403.5|10
1617136270000|2021-03-30 20:31:10|6407.8|6403.8|6407.7|6404.9|6407.8|6404.9|6405.8|6403|6
1617136280000|2021-03-30 20:31:20|6408.7|6405.9|6409.7|6406.9|6409.7|6406.9|6408.7|6405.9|0
1617136290000|2021-03-30 20:31:30|6408.7|6405.9|6408.7|6405.9|6408.7|6405.9|6408.7|6405.9|1
1617136300000|2021-03-30 20:31:40|6406.2|6403.4|6406.2|6403.4|6406.2|6403.4|6406.2|6403.4|5
1617136310000|2021-03-30 20:31:50|6406.7|6403.9|6403.7|6400.9|6406.7|6403.9|6403.7|6400.9|46
1617136320000|2021-03-30 20:32:00|6404.2|6401.4|6407.8|6403.8|6407.8|6403.8|6404.2|6401.4|4
1617136330000|2021-03-30 20:32:10|6404.8|6402|6405.7|6402.9|6405.7|6402.9|6404.7|6401.9|35
1617136340000|2021-03-30 20:32:20|6405.3|6402.5|6404.7|6401.9|6405.7|6402.9|6404.7|6401.9|11
1617136350000|2021-03-30 20:32:30|6405.7|6402.9|6406.7|6403.9|6410.3|6404|6405.7|6400.3|0
1617136360000|2021-03-30 20:32:40|6406.9|6402.9|6406.7|6403.9|6406.9|6403.9|6406.7|6402.9|7
1617136370000|2021-03-30 20:32:50|6407.3|6403.3|6404.7|6401.9|6407.3|6403.3|6404.7|6401.9|1
1617136380000|2021-03-30 20:33:00|6405.7|6402.9|6406.8|6404|6406.8|6404|6405.3|6402.5|23
1617136400000|2021-03-30 20:33:20|6404.8|6402|6404.7|6401.9|6404.8|6402|6404.7|6400.8|5
1617136420000|2021-03-30 20:33:40|6404.9|6400.9|6404.7|6401.9|6404.9|6401.9|6404.7|6400.9|6
1617136430000|2021-03-30 20:33:50|6405.8|6401.8|6405.8|6401.8|6405.8|6401.8|6405.8|6401.8|2
1617136440000|2021-03-30 20:34:00|6407.7|6404.9|6407.7|6404.9|6407.7|6404.9|6407.7|6404.9|5
1617136450000|2021-03-30 20:34:10|6407.2|6404.4|6407.2|6404.4|6407.7|6404.9|6407.2|6404.4|4
1617136460000|2021-03-30 20:34:20|6408.2|6405.4|6408.2|6405.4|6408.2|6405.4|6407.8|6405|7
1617136470000|2021-03-30 20:34:30|6407.8|6405|6407.8|6405|6407.8|6405|6407.8|6405|1
1617136480000|2021-03-30 20:34:40|||||||||100
1617136490000|2021-03-30 20:34:50|6406.7|6403.9|6403.8|6401|6406.7|6403.9|6403.8|6400.8|3
1617136500000|2021-03-30 20:35:00|6403.7|6400.9|6403.7|6400.9|6404.8|6401.9|6403.7|6400.8|2
1617136510000|2021-03-30 20:35:10|6404.8|6400.8|6404.8|6400.8|6404.8|6400.8|6404.8|6400.8|2
1617136520000|2021-03-30 20:35:20|6404.7|6401.9|6403.8|6401|6404.7|6401.9|6403.8|6401|0
1617136530000|2021-03-30 20:35:30|6403.7|6400.9|6403.7|6400.9|6403.7|6400.9|6403.7|6400.9|0
1617136550000|2021-03-30 20:35:50|6404.2|6401.4|6404.2|6401.4|6404.2|6401.4|6404.2|6401.4|0
1617136560000|2021-03-30 20:36:00|6403.8|6401|6403.7|6400.9|6403.8|6401|6403.2|6400.4|26
1617136590000|2021-03-30 20:36:30|6404.7|6401.9|6403.7|6400.9|6404.9|6401.9|6403.3|6400.5|0
1617136640000|2021-03-30 20:37:20|||||||||10
1617136650000|2021-03-30 20:37:30|||||||||1
1617136670000|2021-03-30 20:37:50|6403.2|6400.4|6403.7|6400.9|6404.8|6401.9|6403.2|6400.4|105
1617136680000|2021-03-30 20:38:00|6403.2|6400.4|6403.2|6400.4|6403.2|6400.4|6403.2|6400.4|26
1617136690000|2021-03-30 20:38:10|6403.7|6400.9|6403.7|6400.9|6403.7|6400.9|6403.7|6400.9|16
1617136700000|2021-03-30 20:38:20|6403.2|6400.4|6403.7|6400.9|6403.7|6400.9|6403.2|6400.4|36
1617136720000|2021-03-30 20:38:40|6404.7|6401.9|6403.7|6400.9|6405.2|6402.4|6403.7|6400.9|8
1617136740000|2021-03-30 20:39:00|||||||||29
1617136750000|2021-03-30 20:39:10|6403.2|6400.4|6403.7|6400.9|6403.7|6400.9|6403.2|6400.4|16
1617136760000|2021-03-30 20:39:20|6403.3|6400.5|6403.7|6400.9|6403.7|6400.9|6403.3|6400.5|16
1617136770000|2021-03-30 20:39:30|6403.2|6400.4|6403.2|6400.4|6403.2|6400.4|6403.2|6400.4|0
1617136780000|2021-03-30 20:39:40|6403.7|6400.9|6403.7|6400.9|6403.7|6400.9|6403.7|6400.9|11
1617136790000|2021-03-30 20:39:50|6405.2|6402.4|6403.3|6400.5|6405.2|6402.4|6403.3|6400.5|45
1617136800000|2021-03-30 20:40:00|6403.2|6400.4|6403.2|6400.4|6403.2|6400.4|6403.2|6400.4|0
1617136810000|2021-03-30 20:40:10|6403.7|6400.9|6403.7|6400.9|6403.7|6400.9|6403.7|6400.9|12
1617136830000|2021-03-30 20:40:30|6403.2|6400.4|6403.2|6400.4|6403.2|6400.4|6403.2|6400.4|1
1617136840000|2021-03-30 20:40:40|||||||||17
1617136850000|2021-03-30 20:40:50|6403.3|6400.5|6403.2|6400.4|6404.2|6401.4|6403.2|6400.4|3
1617136860000|2021-03-30 20:41:00|6403.7|6400.9|6403.7|6400.9|6403.7|6400.9|6403.2|6400.4|0
1617136870000|2021-03-30 20:41:10|6404.7|6401.9|6403.7|6400.9|6404.7|6401.9|6403.7|6400.9|5
1617136890000|2021-03-30 20:41:30|6403.2|6400.4|6403.2|6400.4|6403.2|6400.4|6403.2|6400.4|10
1617136900000|2021-03-30 20:41:40|6403.7|6400.9|6403.2|6400.4|6405.2|6402.4|6403.2|6400.4|26
1617136910000|2021-03-30 20:41:50|6403.7|6400.9|6403.7|6400.9|6404.7|6401.9|6403.7|6400.9|5
1617136920000|2021-03-30 20:42:00|||||||||2
1617136930000|2021-03-30 20:42:10|6404.7|6401.9|6403.7|6400.9|6404.7|6401.9|6403.7|6400.9|7
1617136940000|2021-03-30 20:42:20|6404.8|6400.8|6403.7|6400.9|6404.8|6400.9|6403.7|6400.8|1
1617136950000|2021-03-30 20:42:30|||||||||1
1617136960000|2021-03-30 20:42:40|6404.8|6400.8|6404.7|6401.9|6404.8|6401.9|6403.7|6400.8|25
1617136970000|2021-03-30 20:42:50|6403.7|6400.9|6403.7|6400.9|6403.7|6400.9|6403.7|6400.9|5
1617136980000|2021-03-30 20:43:00|6404.7|6401.9|6403.7|6400.9|6404.7|6401.9|6403.2|6400.4|4
1617136990000|2021-03-30 20:43:10|6404.7|6401.9|6403.7|6400.9|6404.8|6401.9|6403.7|6400.8|4
1617137000000|2021-03-30 20:43:20|||||||||1
1617137010000|2021-03-30 20:43:30|||||||||9
1617137030000|2021-03-30 20:43:50|||||||||7
1617137050000|2021-03-30 20:44:10|6403.2|6400.4|6403.2|6400.4|6403.2|6400.4|6403.2|6400.4|2
1617137060000|2021-03-30 20:44:20|6401.7|6398.9|6401.7|6398.9|6401.7|6398.9|6401.2|6398.4|6
1617137070000|2021-03-30 20:44:30|6401.2|6398.4|6401.2|6398.4|6401.2|6398.4|6401.2|6398.4|1
1617137080000|2021-03-30 20:44:40|6400.7|6397.9|6399.2|6396.4|6400.7|6397.9|6399.2|6396.4|9
1617137090000|2021-03-30 20:44:50|6400.2|6397.4|6401.8|6397.8|6401.8|6398.9|6400.2|6397.4|2
1617137100000|2021-03-30 20:45:00|6400.3|6397.5|6398.7|6395.9|6400.3|6397.5|6398.7|6395.9|2
1617137110000|2021-03-30 20:45:10|6399.2|6396.4|6399.2|6396.4|6399.2|6396.4|6399.2|6396.4|2
1617137120000|2021-03-30 20:45:20|||||||||26
1617137130000|2021-03-30 20:45:30|6398.7|6395.9|6398.2|6395.4|6399.2|6396.4|6398.2|6395.4|5
1617137140000|2021-03-30 20:45:40|||||||||1
1617137150000|2021-03-30 20:45:50|6398.7|6395.9|6401.8|6397.8|6401.8|6397.9|6398.7|6395.9|22
1617137160000|2021-03-30 20:46:00|6401.7|6398.9|6402.7|6399.9|6402.7|6399.9|6401.7|6397.8|1
1617137180000|2021-03-30 20:46:20|6403.8|6399.8|6403.8|6399.8|6403.8|6399.8|6403.8|6399.8|0
1617137210000|2021-03-30 20:46:50|6403.7|6400.9|6403.2|6400.4|6403.7|6400.9|6403.2|6400.4|3
1617137220000|2021-03-30 20:47:00|6402.7|6399.9|6402.7|6399.9|6402.7|6399.9|6402.7|6399.9|1
1617137230000|2021-03-30 20:47:10|||||||||1
1617137240000|2021-03-30 20:47:20|6401.7|6398.9|6401.7|6398.9|6402.8|6398.9|6401.7|6398.8|104
1617137260000|2021-03-30 20:47:40|6401.2|6398.4|6401.2|6398.4|6401.2|6398.4|6401.2|6398.4|6
1617137270000|2021-03-30 20:47:50|6404.2|6401.4|6403.7|6400.9|6404.2|6401.4|6403.7|6400.9|16
1617137280000|2021-03-30 20:48:00|6404.2|6401.4|6402.8|6400|6404.2|6401.4|6402.7|6399.8|0
1617137290000|2021-03-30 20:48:10|6403.7|6400.9|6403.7|6400.9|6403.7|6400.9|6403.2|6400.4|0
1617137300000|2021-03-30 20:48:20|6404.2|6401.4|6404.2|6401.4|6404.2|6401.4|6404.2|6401.4|0
1617137310000|2021-03-30 20:48:30|6403.7|6400.9|6404.2|6401.4|6404.2|6401.4|6402.7|6399.8|2
1617137340000|2021-03-30 20:49:00|6403.7|6400.9|6401.7|6398.9|6404.8|6401.9|6401.7|6398.9|17
1617137350000|2021-03-30 20:49:10|6402.8|6398.8|6402.2|6399.4|6402.8|6399.9|6400.2|6397.4|36
1617137360000|2021-03-30 20:49:20|6401.7|6398.9|6402.2|6399.4|6402.7|6399.9|6401.7|6398.9|8
1617137370000|2021-03-30 20:49:30|6403.2|6400.4|6403.8|6399.8|6403.8|6400.9|6402.7|6398.8|14
1617137380000|2021-03-30 20:49:40|6403.7|6400.9|6404.8|6400.8|6409.3|6401.9|6403.3|6399.3|11
1617137390000|2021-03-30 20:49:50|6404.7|6401.9|6404.7|6401.9|6404.7|6401.9|6404.7|6401.9|6
1617137400000|2021-03-30 20:50:00|6404.8|6400.8|6403.7|6400.9|6406.8|6402.8|6403.7|6399.9|273
1617137410000|2021-03-30 20:50:10|||||||||2
1617137460000|2021-03-30 20:51:00|6403.8|6399.8|6401.2|6398.4|6403.8|6399.8|6401.2|6398.4|5
1617137470000|2021-03-30 20:51:10|6401.7|6398.9|6401.7|6398.9|6401.7|6398.9|6401.7|6398.9|27
1617137480000|2021-03-30 20:51:20|6401.2|6398.4|6401.2|6398.4|6401.2|6398.4|6401.2|6398.4|0
1617137520000|2021-03-30 20:52:00|6401.7|6398.9|6401.7|6398.9|6401.7|6398.9|6401.7|6398.9|1
1617137530000|2021-03-30 20:52:10|6403.7|6400.9|6403.7|6400.9|6403.7|6400.9|6403.7|6400.9|4
1617137540000|2021-03-30 20:52:20|6404.7|6401.9|6403.8|6399.8|6407.3|6401.9|6403.8|6396.3|5
1617137550000|2021-03-30 20:52:30|6402.8|6398.8|6402.8|6398.8|6402.8|6398.8|6402.8|6398.8|51
1617137560000|2021-03-30 20:52:40|6401.7|6398.9|6401.7|6398.9|6401.7|6398.9|6401.7|6398.9|0
1617137570000|2021-03-30 20:52:50|6402.8|6398.8|6402.8|6398.8|6402.8|6398.8|6402.8|6398.8|0
1617137600000|2021-03-30 20:53:20|6406.8|6396.8|6408.8|6398.8|6408.8|6400.8|6404.8|6396.3|7
1617137610000|2021-03-30 20:53:30|6404.8|6400.8|6404.8|6400.8|6408.8|6400.8|6404.8|6398.3|2
1617137620000|2021-03-30 20:53:40|6406.8|6396.8|6407.3|6397.3|6407.3|6397.3|6406.8|6396.8|2
1617137630000|2021-03-30 20:53:50|6407.8|6397.8|6407.8|6397.8|6407.8|6397.8|6407.8|6397.8|1
1617137640000|2021-03-30 20:54:00|6408.3|6398.3|6408.8|6398.8|6408.8|6398.8|6408.3|6398.3|0
1617137650000|2021-03-30 20:54:10|6404.8|6400.8|6404.8|6400.8|6404.8|6400.8|6404.8|6400.8|0
1617137670000|2021-03-30 20:54:30|6403.8|6399.8|6403.8|6399.8|6403.8|6399.8|6403.8|6399.8|1
1617137680000|2021-03-30 20:54:40|6406.3|6396.3|6405.8|6395.8|6406.3|6396.3|6405.8|6395.8|2
1617137690000|2021-03-30 20:54:50|6403.8|6393.8|6404.3|6394.3|6404.3|6394.3|6403.8|6393.8|23
1617137700000|2021-03-30 20:55:00|6405.3|6395.3|6404.8|6400.8|6407.3|6400.8|6404.8|6395.3|3
1617137730000|2021-03-30 20:55:30|||||||||2
1617137750000|2021-03-30 20:55:50|6408.3|6398.3|6408.8|6398.8|6408.8|6398.8|6408.3|6398.3|0
1617137760000|2021-03-30 20:56:00|6408.3|6398.3|6410.3|6400.3|6410.3|6402.8|6406.8|6398.3|1
1617137770000|2021-03-30 20:56:10|6409.8|6399.8|6410.3|6400.3|6410.3|6400.3|6409.8|6399.8|2
1617137780000|2021-03-30 20:56:20|6405.7|6402.9|6405.7|6402.9|6405.7|6402.9|6405.7|6402.9|1
1617137790000|2021-03-30 20:56:30|6409.3|6399.3|6409.8|6399.8|6409.8|6399.8|6409.3|6399.3|1
1617137820000|2021-03-30 20:57:00|6410.3|6400.3|6407.8|6403.8|6410.3|6403.8|6407.8|6400.3|3
1617137830000|2021-03-30 20:57:10|6410.3|6400.3|6410.3|6400.3|6410.3|6400.3|6410.3|6400.3|1
1617137870000|2021-03-30 20:57:50|6410.8|6400.8|6410.8|6400.8|6410.8|6400.8|6410.8|6400.8|35
1617137880000|2021-03-30 20:58:00|6411.3|6401.3|6411.3|6401.3|6411.3|6401.3|6411.3|6401.3|39
1617137890000|2021-03-30 20:58:10|6411.8|6401.8|6411.8|6401.8|6412.3|6402.3|6411.3|6401.3|1
1617137900000|2021-03-30 20:58:20|6409.8|6405.8|6409.8|6405.8|6409.8|6405.8|6409.8|6405.8|0
1617137920000|2021-03-30 20:58:40|6406.8|6404|6406.7|6403.9|6411.3|6404|6406.7|6401.3|4
1617137930000|2021-03-30 20:58:50|6405.7|6402.9|6405.7|6402.9|6405.7|6402.9|6405.7|6402.9|1
1617137940000|2021-03-30 20:59:00|||||||||17
1617137950000|2021-03-30 20:59:10|||||||||1
1617137960000|2021-03-30 20:59:20|6407.3|6397.3|6407.3|6397.3|6407.3|6401.9|6404.7|6396.8|3
1617137970000|2021-03-30 20:59:30|||||||||1
1617137980000|2021-03-30 20:59:40|6401.8|6397.8|6401.8|6397.8|6401.8|6397.8|6401.8|6397.8|1
1617137990000|2021-03-30 20:59:50|||||||||47
1617138000000|2021-03-30 21:00:00|6405.3|6395.3|6405.3|6395.3|6405.3|6395.3|6405.3|6395.3|0
1617138110000|2021-03-30 21:01:50|||||||||42
1617138160000|2021-03-30 21:02:40|||||||||1
1617138170000|2021-03-30 21:02:50|||||||||1
1617138390000|2021-03-30 21:06:30|6402.8|6398.8|6402.8|6398.8|6402.8|6398.8|6402.8|6398.8|0
1617138400000|2021-03-30 21:06:40|6402.7|6399.9|6402.7|6399.9|6402.7|6399.9|6402.7|6399.9|0
1617138490000|2021-03-30 21:08:10|||||||||14
1617138520000|2021-03-30 21:08:40|6403.2|6400.4|6403.2|6400.4|6403.2|6400.4|6403.2|6400.4|0
1617138530000|2021-03-30 21:08:50|6402.7|6399.9|6402.7|6399.9|6402.7|6399.9|6402.7|6399.9|0
1617138570000|2021-03-30 21:09:30|||||||||38
1617138590000|2021-03-30 21:09:50|||||||||35
1617138690000|2021-03-30 21:11:30|||||||||103
1617138890000|2021-03-30 21:14:50|||||||||4
1617138930000|2021-03-30 21:15:30|6403.2|6400.4|6403.2|6400.4|6403.2|6400.4|6403.2|6400.4|0
1617138970000|2021-03-30 21:16:10|||||||||1
1617139020000|2021-03-30 21:17:00|||||||||3
1617139110000|2021-03-30 21:18:30|6402.7|6399.9|6402.7|6399.9|6402.7|6399.9|6402.7|6399.9|0
1617139330000|2021-03-30 21:22:10|6403.2|6400.4|6403.2|6400.4|6403.2|6400.4|6403.2|6400.4|0
1617139370000|2021-03-30 21:22:50|6402.7|6399.9|6402.7|6399.9|6402.7|6399.9|6402.7|6399.9|0
1617139380000|2021-03-30 21:23:00|||||||||3
1617140480000|2021-03-30 21:41:20|||||||||1
1617140770000|2021-03-30 21:46:10|6402.6|6399.8|6402.6|6399.8|6402.6|6399.8|6402.6|6399.8|0
1617141330000|2021-03-30 21:55:30|||||||||1
1617141530000|2021-03-30 21:58:50|||||||||10
1617141540000|2021-03-30 21:59:00|||||||||33
1617148800000|2021-03-31 00:00:00|6403|6398.6|6407.4|6404.6|6412|6404.7|6402.5|6398.6|15
1617148810000|2021-03-31 00:00:10|6406.4|6403.6|6410.4|6407.6|6410.5|6407.6|6405.4|6402.6|21
1617148820000|2021-03-31 00:00:20|6409.9|6407.1|6409.4|6406.6|6409.9|6407.1|6409.4|6406.6|12
1617148830000|2021-03-31 00:00:30|6411.5|6407.5|6411.9|6409.1|6411.9|6409.1|6410.9|6407.5|12
1617148840000|2021-03-31 00:00:40|6412.4|6409.6|6413.4|6410.6|6414.5|6410.6|6412.4|6409.5|3
1617148850000|2021-03-31 00:00:50|6412.9|6410.1|6411.4|6408.6|6413.5|6410.6|6411.4|6408.5|2
1617148860000|2021-03-31 00:01:00|6410.5|6406.5|6410.4|6407.6|6414|6407.6|6409.4|6403.5|22
1617148870000|2021-03-31 00:01:10|6410.9|6408.1|6410.5|6406.5|6414.5|6408.6|6410.4|6403.5|145
1617148880000|2021-03-31 00:01:20|6414|6404|6412.5|6408.5|6414|6408.5|6410.5|6404|0
1617148890000|2021-03-31 00:01:30|6411.5|6408.7|6411.4|6408.6|6412.6|6409.6|6411.4|6408.5|69
1617148900000|2021-03-31 00:01:40|6412|6408|6410.5|6406.5|6414|6408|6410.5|6403.6|46
1617148910000|2021-03-31 00:01:50|6409.4|6406.6|6408.4|6405.6|6410.5|6407.1|6407.4|6404.5|1
1617148920000|2021-03-31 00:02:00|6408.5|6404.5|6412|6402|6412|6404.5|6408.5|6402|0
1617148930000|2021-03-31 00:02:10|6412.1|6402.1|6412.4|6409.6|6412.6|6409.6|6410.5|6402.1|4
1617148950000|2021-03-31 00:02:30|6414.4|6411.6|6415.4|6412.6|6415.4|6412.6|6414.4|6411.6|27
1617148960000|2021-03-31 00:02:40|6414.9|6412.1|6416.4|6413.6|6416.5|6413.6|6414.9|6411.5|5
1617148970000|2021-03-31 00:02:50|6415.4|6412.6|6416.5|6412.5|6416.5|6413.1|6415.4|6412.5|1
1617148980000|2021-03-31 00:03:00|6415.4|6412.6|6415.4|6412.6|6416.5|6413.6|6415.4|6412.5|4
1617148990000|2021-03-31 00:03:10|6416|6412|6415.4|6412.6|6416.5|6412.6|6415.4|6412|0
1617149000000|2021-03-31 00:03:20|6414.4|6411.6|6415.5|6411.5|6415.5|6412.6|6414.4|6411.5|10
1617149010000|2021-03-31 00:03:30|6415.4|6412.6|6414.4|6411.6|6415.4|6412.6|6413.9|6411.1|26
1617149020000|2021-03-31 00:03:40|6413.9|6411.1|6413.9|6411.1|6413.9|6411.1|6413.9|6411.1|1
1617149030000|2021-03-31 00:03:50|||||||||40
1617149040000|2021-03-31 00:04:00|6414.4|6411.6|6414|6411.2|6414.4|6411.6|6413.9|6411.1|1
1617149050000|2021-03-31 00:04:10|6413.9|6411.1|6414.4|6411.6|6414.5|6411.7|6413.9|6411.1|1
1617149070000|2021-03-31 00:04:30|6413.9|6411.1|6413.9|6411.1|6414.4|6411.6|6413.9|6411.1|31
1617149080000|2021-03-31 00:04:40|6414|6411.2|6414|6411.2|6414|6411.2|6414|6411.2|24
1617149090000|2021-03-31 00:04:50|||||||||2
1617149100000|2021-03-31 00:05:00|6414.5|6411.7|6414.4|6411.6|6414.5|6411.7|6413.9|6411.1|13
1617149120000|2021-03-31 00:05:20|6414.9|6412.1|6415.4|6412.6|6415.4|6412.6|6414.9|6412.1|9
1617149130000|2021-03-31 00:05:30|||||||||2
1617149140000|2021-03-31 00:05:40|6415|6412.2|6414.4|6411.6|6415.4|6412.6|6414.4|6411.6|2
1617149150000|2021-03-31 00:05:50|6414.5|6411.7|6414.5|6411.7|6414.5|6411.7|6414.5|6411.7|6
1617149160000|2021-03-31 00:06:00|6414|6411.2|6412.5|6409.7|6414.4|6411.6|6412|6408.5|19
1617149170000|2021-03-31 00:06:10|6412.4|6409.6|6412.4|6409.6|6412.6|6409.7|6411.4|6408.5|17
1617149180000|2021-03-31 00:06:20|6414.5|6410.5|6412.5|6409.7|6414.5|6410.7|6412.5|6409.6|16
1617149190000|2021-03-31 00:06:30|6413.5|6409.5|6412.6|6408.6|6416.1|6410.1|6411.5|6405.6|7
1617149200000|2021-03-31 00:06:40|6412.5|6408.5|6410|6407.2|6412.5|6408.6|6410|6407.2|9
1617149210000|2021-03-31 00:06:50|6410.5|6407.7|6410.5|6407.7|6410.5|6407.7|6410.5|6407.7|1
1617149220000|2021-03-31 00:07:00|6411.5|6408.7|6412.5|6409.7|6413.5|6409.7|6411.5|6408.6|11
1617149230000|2021-03-31 00:07:10|||||||||1
1617149250000|2021-03-31 00:07:30|6412.4|6409.6|6412.4|6409.6|6412.4|6409.6|6412|6409.2|2
1617149260000|2021-03-31 00:07:40|6412.5|6409.7|6412.5|6409.7|6412.5|6409.7|6412.5|6409.7|3
1617149270000|2021-03-31 00:07:50|6412.9|6410.1|6414.9|6412.1|6414.9|6412.1|6412.9|6410.1|12
1617149280000|2021-03-31 00:08:00|6414.5|6411.7|6414.4|6411.6|6414.9|6412.1|6414.4|6411.6|2
1617149300000|2021-03-31 00:08:20|6414.5|6410.5|6413.4|6410.6|6414.5|6410.6|6413.4|6410.5|1
1617149310000|2021-03-31 00:08:30|6414.4|6411.6|6414.4|6411.6|6414.4|6411.6|6413.9|6411.1|2
1617149320000|2021-03-31 00:08:40|||||||||1
1617149330000|2021-03-31 00:08:50|6414.5|6410.5|6414.4|6411.6|6414.5|6411.6|6413.4|6410.5|4
1617149340000|2021-03-31 00:09:00|6414.6|6410.6|6412.4|6409.6|6414.6|6411.6|6412.4|6409.6|5
1617149350000|2021-03-31 00:09:10|||||||||4
1617149370000|2021-03-31 00:09:30|6411.9|6409.1|6412.4|6409.6|6412.4|6409.6|6411.9|6409.1|2
1617149380000|2021-03-31 00:09:40|6413.4|6410.6|6413.4|6410.6|6413.4|6410.6|6412.9|6410.1|4
1617149390000|2021-03-31 00:09:50|6412.4|6409.6|6411.9|6409.1|6412.4|6409.6|6411.9|6409.1|6
1617149400000|2021-03-31 00:10:00|6412.4|6409.6|6412.4|6409.6|6412.4|6409.6|6412.4|6409.6|0
1617149410000|2021-03-31 00:10:10|6411.4|6408.6|6411.4|6408.6|6411.4|6408.6|6410.9|6408.1|8
1617149420000|2021-03-31 00:10:20|6412.4|6409.6|6412.4|6409.6|6412.4|6409.6|6412.4|6409.6|2
1617149430000|2021-03-31 00:10:30|6411.9|6409.1|6411.5|6407.5|6411.9|6409.1|6410.5|6407.5|6
1617149440000|2021-03-31 00:10:40|6410.5|6407.7|6410.4|6407.6|6410.5|6407.7|6410.4|6407.6|7
1617149450000|2021-03-31 00:10:50|6410.5|6406.5|6410.5|6406.5|6410.5|6406.5|6410.5|6406.5|0
1617149460000|2021-03-31 00:11:00|||||||||2
1617149470000|2021-03-31 00:11:10|6410.4|6407.6|6410.4|6407.6|6410.4|6407.6|6410.4|6407.6|1
1617149480000|2021-03-31 00:11:20|6409.9|6407.1|6410.4|6407.6|6410.4|6407.6|6409.9|6407.1|9
1617149490000|2021-03-31 00:11:30|6409.9|6407.1|6411.4|6408.6|6411.5|6408.6|6409.9|6407.1|3
1617149500000|2021-03-31 00:11:40|6411.9|6409.1|6412.4|6409.6|6412.4|6409.6|6411.9|6409.1|4
1617149510000|2021-03-31 00:11:50|6412.9|6410.1|6411.4|6408.6|6413.9|6411.1|6411.4|6408.6|7
1617149520000|2021-03-31 00:12:00|6411.5|6408.7|6412.4|6409.6|6412.4|6409.6|6411.5|6408.7|5
1617149530000|2021-03-31 00:12:10|6411.5|6408.7|6411.4|6408.6|6411.9|6409.1|6410.4|6407.6|18
1617149540000|2021-03-31 00:12:20|6410.5|6407.7|6411.4|6408.6|6411.4|6408.6|6410.5|6407.7|13
1617149560000|2021-03-31 00:12:40|||||||||1
1617149570000|2021-03-31 00:12:50|||||||||4
1617149580000|2021-03-31 00:13:00|6410.9|6408.1|6411.4|6408.6|6411.4|6408.6|6410.9|6408.1|2
1617149600000|2021-03-31 00:13:20|||||||||2
1617149610000|2021-03-31 00:13:30|6413.4|6410.6|6414.4|6411.6|6414.4|6411.6|6413.4|6410.6|7
1617149620000|2021-03-31 00:13:40|6413.9|6411.1|6415.4|6412.6|6415.4|6412.6|6413.9|6411.1|7
1617149630000|2021-03-31 00:13:50|||||||||2
1617149640000|2021-03-31 00:14:00|6416.4|6413.6|6416.4|6413.6|6416.4|6413.6|6416.4|6413.6|1
1617149650000|2021-03-31 00:14:10|6416.9|6414.1|6420.5|6416.5|6420.5|6416.6|6416.9|6414.1|55
1617149660000|2021-03-31 00:14:20|6419.4|6416.6|6419.4|6416.6|6419.5|6416.6|6417.9|6415.1|6
1617149670000|2021-03-31 00:14:30|6420.5|6416.5|6419.4|6416.6|6421.4|6418.6|6419.4|6416.5|10
1617149680000|2021-03-31 00:14:40|6420.5|6416.5|6420.4|6417.6|6420.5|6417.6|6420.4|6416.5|1
1617149690000|2021-03-31 00:14:50|6419.4|6416.6|6420.4|6417.6|6420.5|6417.6|6419.4|6416.5|4
1617149700000|2021-03-31 00:15:00|6419.9|6417.1|6419.5|6415.5|6419.9|6417.1|6418.5|6415.5|8
1617149710000|2021-03-31 00:15:10|6418.4|6415.6|6418.5|6414.5|6418.5|6415.6|6417.4|6414.5|2
1617149720000|2021-03-31 00:15:20|6417.4|6414.6|6417.4|6414.6|6418.5|6414.6|6417.4|6414.5|2
1617149730000|2021-03-31 00:15:30|6418.5|6414.5|6417.4|6414.6|6418.5|6414.6|6417.4|6414.5|2
1617149740000|2021-03-31 00:15:40|6418.5|6414.5|6418.4|6415.6|6418.5|6415.6|6417.4|6414.5|5
1617149750000|2021-03-31 00:15:50|6416.5|6413.7|6416.4|6413.6|6417.5|6413.7|6416.4|6413.5|9
1617149760000|2021-03-31 00:16:00|6417.5|6413.5|6416.9|6414.1|6417.5|6414.1|6416.4|6413.5|0
1617149770000|2021-03-31 00:16:10|6417.5|6413.5|6418.4|6415.6|6419.5|6415.6|6416.4|6413.5|7
1617149780000|2021-03-31 00:16:20|6419.4|6416.6|6419.4|6416.6|6419.4|6416.6|6419.4|6416.6|2
1617149790000|2021-03-31 00:16:30|||||||||1
1617149800000|2021-03-31 00:16:40|||||||||2
1617149820000|2021-03-31 00:17:00|6418.9|6416.1|6416.4|6413.6|6418.9|6416.1|6415.4|6412.6|13
1617149830000|2021-03-31 00:17:10|6415.5|6412.7|6415.4|6412.6|6416.4|6413.6|6415.4|6412.6|6
1617149840000|2021-03-31 00:17:20|6415.5|6411.5|6415.4|6412.6|6415.5|6412.6|6414.4|6411.5|3
1617149850000|2021-03-31 00:17:30|6414.4|6411.6|6414.4|6411.6|6415.5|6411.6|6414.4|6411.5|2
1617149900000|2021-03-31 00:18:20|6413.5|6409.5|6412.4|6409.6|6413.5|6410.6|6412.4|6409.5|14
1617149910000|2021-03-31 00:18:30|||||||||1
1617149930000|2021-03-31 00:18:50|6413.5|6409.5|6413.5|6409.5|6413.5|6409.5|6413.5|6409.5|1
1617149940000|2021-03-31 00:19:00|6412.4|6409.6|6412.4|6409.6|6413.5|6409.6|6412.4|6409.5|3
1617149970000|2021-03-31 00:19:30|6413.4|6410.6|6414.4|6411.6|6414.5|6411.6|6413.4|6410.5|5
1617149990000|2021-03-31 00:19:50|||||||||2
1617150000000|2021-03-31 00:20:00|6413.4|6410.6|6414.4|6411.6|6414.5|6411.6|6413.4|6410.5|4
1617150060000|2021-03-31 00:21:00|6414.5|6411.7|6415.4|6412.6|6416.5|6412.6|6414.5|6411.7|2
1617150080000|2021-03-31 00:21:20|6414.5|6410.5|6413.5|6410.7|6414.5|6410.7|6413.5|6410.5|1
1617150090000|2021-03-31 00:21:30|6413.4|6410.6|6414.4|6411.6|6414.5|6411.6|6413.4|6410.5|0
1617150100000|2021-03-31 00:21:40|6415.5|6411.5|6415.4|6412.6|6415.5|6412.6|6414.4|6411.5|2
1617150110000|2021-03-31 00:21:50|6416.4|6413.6|6416.4|6413.6|6416.4|6413.6|6416.4|6413.6|3
1617150120000|2021-03-31 00:22:00|6416.9|6414.1|6416.4|6413.6|6416.9|6414.1|6416.4|6413.6|3
1617150140000|2021-03-31 00:22:20|6416.5|6412.5|6415.4|6412.6|6416.5|6412.6|6415.4|6412.5|1
1617150150000|2021-03-31 00:22:30|6416.5|6412.5|6415.4|6412.6|6416.5|6412.6|6415.4|6412.5|0
1617150160000|2021-03-31 00:22:40|6416.5|6412.5|6416.5|6412.5|6416.5|6412.5|6416.5|6412.5|0
1617150170000|2021-03-31 00:22:50|6415.4|6412.6|6416.4|6413.6|6416.4|6413.6|6415.4|6412.6|4
1617150180000|2021-03-31 00:23:00|6415.9|6413.1|6416.4|6413.6|6416.4|6413.6|6415.9|6413.1|0
1617150210000|2021-03-31 00:23:30|6417.4|6414.6|6417.4|6414.6|6417.4|6414.6|6417.4|6414.6|2
1617150230000|2021-03-31 00:23:50|6418.4|6415.6|6418.4|6415.6|6419.5|6415.6|6418.4|6415.5|5
1617150240000|2021-03-31 00:24:00|6419.4|6416.6|6420.4|6417.6|6420.4|6417.6|6418.9|6416.1|5
1617150250000|2021-03-31 00:24:10|6419.9|6417.1|6420.4|6417.6|6420.4|6417.6|6419.9|6417.1|5
1617150270000|2021-03-31 00:24:30|||||||||2
1617150290000|2021-03-31 00:24:50|||||||||1
1617150300000|2021-03-31 00:25:00|6419.4|6416.6|6417.4|6414.6|6419.4|6416.6|6417.4|6414.6|8
1617150310000|2021-03-31 00:25:10|6418.4|6415.6|6419.5|6415.5|6419.5|6415.6|6418.4|6415.5|3
1617150320000|2021-03-31 00:25:20|6418.4|6415.6|6419.4|6416.6|6419.4|6416.6|6418.4|6415.6|2
1617150330000|2021-03-31 00:25:30|6418.4|6415.6|6418.4|6415.6|6419.5|6416.1|6418.4|6415|2
1617150340000|2021-03-31 00:25:40|6419.4|6416.6|6419.5|6415.5|6419.5|6416.6|6419.4|6415.5|8
1617150350000|2021-03-31 00:25:50|6419.4|6416.6|6419.4|6416.6|6419.4|6416.6|6419.4|6416.6|0
1617150370000|2021-03-31 00:26:10|||||||||2
1617150380000|2021-03-31 00:26:20|6419.9|6417.1|6420.4|6417.6|6420.4|6417.6|6419.9|6417.1|2
1617150400000|2021-03-31 00:26:40|6420.9|6418.1|6422.4|6419.6|6422.4|6419.6|6420.9|6418.1|7
1617150410000|2021-03-31 00:26:50|6422.5|6419.7|6424.4|6421.6|6425.5|6422.1|6422.5|6419.7|61
1617150420000|2021-03-31 00:27:00|6425.5|6421.5|6424.4|6421.6|6425.5|6422.6|6424.4|6421.5|19
1617150430000|2021-03-31 00:27:10|6423.4|6420.6|6422.4|6419.6|6423.4|6420.6|6422.4|6419.6|6
1617150440000|2021-03-31 00:27:20|6423.5|6419.5|6422.4|6419.6|6423.5|6419.6|6422.4|6419.5|6
1617150470000|2021-03-31 00:27:50|6423.4|6420.6|6423.4|6420.6|6423.4|6420.6|6423.4|6420.6|2
1617150480000|2021-03-31 00:28:00|||||||||1
1617150490000|2021-03-31 00:28:10|6425.9|6423.1|6425.4|6422.6|6426.9|6424.1|6425.4|6422.5|105
1617150520000|2021-03-31 00:28:40|6428.5|6424.5|6428.4|6425.6|6428.9|6426.1|6427.4|6424.5|16
1617150530000|2021-03-31 00:28:50|6427.9|6425.1|6427.9|6425.1|6427.9|6425.1|6427.4|6424.6|1
1617150540000|2021-03-31 00:29:00|6428.4|6425.6|6428.4|6425.6|6428.4|6425.6|6427.9|6425.1|3
1617150550000|2021-03-31 00:29:10|6435|6425|6431.5|6427.5|6435|6429.6|6430.9|6425|100
1617150560000|2021-03-31 00:29:20|6430.4|6427.6|6430.4|6427.6|6430.4|6427.6|6429.4|6426.6|6
1617150570000|2021-03-31 00:29:30|6429.4|6426.6|6429.4|6426.6|6429.4|6426.6|6429.4|6426.6|1
1617150580000|2021-03-31 00:29:40|6430.4|6427.6|6430.4|6427.6|6431.5|6427.6|6430.4|6427.5|4
1617150590000|2021-03-31 00:29:50|6431.4|6428.6|6431.5|6427.5|6431.5|6428.6|6430.4|6427.5|4
1617150600000|2021-03-31 00:30:00|6430.4|6427.6|6432.5|6428.5|6432.5|6428.6|6430.4|6427.5|3
1617150610000|2021-03-31 00:30:10|6431.4|6428.6|6432.5|6428.5|6432.5|6428.6|6431.4|6428.5|2
1617150620000|2021-03-31 00:30:20|6431.4|6428.6|6432.5|6428.5|6432.5|6428.6|6431.4|6428.5|3
1617150630000|2021-03-31 00:30:30|6431.4|6428.6|6432.5|6428.5|6432.5|6428.6|6431.4|6428.5|4
1617150640000|2021-03-31 00:30:40|6432.4|6429.6|6432.4|6429.6|6432.4|6429.6|6432.4|6429.6|3
1617150650000|2021-03-31 00:30:50|6431.4|6428.6|6431.4|6428.6|6431.4|6428.6|6431.4|6428.6|1
1617150670000|2021-03-31 00:31:10|6432.4|6429.6|6432.4|6429.6|6432.4|6429.6|6432.4|6429.6|1
1617150680000|2021-03-31 00:31:20|6433.4|6430.6|6435.5|6431.5|6435.5|6432.6|6433.4|6430.5|9
1617150690000|2021-03-31 00:31:30|6435.4|6432.6|6435.4|6432.6|6435.4|6432.6|6435.4|6432.6|1
1617150700000|2021-03-31 00:31:40|6436.3|6433.5|6437.4|6434.6|6438.5|6434.6|6436.3|6433.5|39
1617150710000|2021-03-31 00:31:50|6437.9|6435.1|6445.4|6442.6|6445.5|6442.6|6437.9|6435.1|138
1617150720000|2021-03-31 00:32:00|6445.5|6441.5|6444.3|6441.5|6445.5|6441.6|6442.4|6439.5|26
1617150730000|2021-03-31 00:32:10|6444.4|6441.6|6442.4|6439.6|6444.5|6441.6|6442.4|6439.5|38
1617150740000|2021-03-31 00:32:20|6443.4|6440.6|6444.4|6441.6|6444.4|6441.6|6442.4|6439.6|10
1617150750000|2021-03-31 00:32:30|6445.4|6441.4|6445.4|6442.6|6445.5|6442.6|6444.4|6441.4|10
1617150760000|2021-03-31 00:32:40|6445.5|6441.5|6445.5|6441.5|6445.5|6442.6|6444.4|6441.4|10
1617150770000|2021-03-31 00:32:50|6446.4|6442.4|6445.4|6442.6|6446.4|6442.6|6445.4|6442.4|1
1617150780000|2021-03-31 00:33:00|6444.9|6442.1|6444.4|6441.6|6445.5|6442.1|6444.4|6441.4|7
1617150790000|2021-03-31 00:33:10|6445.4|6441.4|6445.4|6441.4|6445.4|6441.6|6444.4|6441.4|3
1617150800000|2021-03-31 00:33:20|6445.3|6442.5|6445.4|6442.6|6446.4|6442.6|6445.3|6442.4|4
1617150810000|2021-03-31 00:33:30|6446.4|6442.4|6445.3|6442.5|6446.4|6442.6|6445.3|6442|8
1617150820000|2021-03-31 00:33:40|6445.4|6441.4|6442.4|6439.6|6445.4|6442|6441.9|6439.1|14
1617150830000|2021-03-31 00:33:50|6441.4|6438.6|6441.4|6438.6|6441.4|6438.6|6440.4|6437.6|1
1617150840000|2021-03-31 00:34:00|6441.9|6439.1|6442.3|6439.5|6443.4|6439.6|6441.9|6439.1|5
1617150860000|2021-03-31 00:34:20|6443.4|6439.4|6442.4|6439.6|6443.4|6439.6|6442.4|6439.4|2
1617150870000|2021-03-31 00:34:30|6443.4|6439.4|6441.4|6438.6|6443.4|6439.6|6441.4|6438.4|12
1617150890000|2021-03-31 00:34:50|6442.4|6438.4|6441.4|6438.6|6442.4|6438.6|6441.4|6438.4|2
1617150900000|2021-03-31 00:35:00|6442.4|6438.4|6443.4|6439.4|6443.4|6439.6|6441.4|6438.4|10
1617150910000|2021-03-31 00:35:10||6440.6||6440.6||6440.6||6440.6|1
1617150920000|2021-03-31 00:35:20|6443.3|6440.5|6445.3|6442.5|6445.5|6442.5|6443.3|6440.5|5
1617150930000|2021-03-31 00:35:30|6444.9|6442.1|6444.3|6441.5|6444.9|6442.1|6444.3|6441.5|2
1617150960000|2021-03-31 00:36:00|6445.4|6442.6|6445.4|6442.6|6445.4|6442.6|6445.4|6442.6|12
1617150970000|2021-03-31 00:36:10|6445.3|6442.5|6443.4|6440.6|6445.3|6442.5|6443.4|6440.6|11
1617150980000|2021-03-31 00:36:20|6444.4|6440.4|6444.3|6441.5|6444.4|6441.5|6444.3|6440.4|1
1617150990000|2021-03-31 00:36:30|6444.4|6441.6|6444.4|6441.6|6444.4|6441.6|6444.4|6441.6|2
1617151000000|2021-03-31 00:36:40|6444.5|6440.5|6442.4|6439.6|6444.5|6440.6|6442.4|6439.4|11
1617151010000|2021-03-31 00:36:50|6443.4|6439.4|6443.4|6440.6|6443.5|6440.6|6443.4|6439.4|1
1617151020000|2021-03-31 00:37:00|6444.3|6441.5|6443.4|6440.6|6444.4|6441.5|6443.4|6440.4|2
1617151030000|2021-03-31 00:37:10|6443.3|6440.5|6442.4|6439.6|6443.4|6440.5|6442.3|6439.4|1
1617151040000|2021-03-31 00:37:20||6438.4||6438.4||6438.4||6438.4|0
1617151050000|2021-03-31 00:37:30|||||||||2
1617151060000|2021-03-31 00:37:40|6441.4|6438.6|6441.4|6437.4|6442.4|6438.6|6441.3|6437.4|3
1617151080000|2021-03-31 00:38:00|6441.3|6438.5|6442.4|6438.4|6442.4|6438.6|6441.3|6438.4|0
1617151090000|2021-03-31 00:38:10|6441.4|6438.6|6442.4|6438.4|6442.4|6438.6|6441.3|6438.4|0
1617151120000|2021-03-31 00:38:40|6441.3|6438.5|6442.4|6438.4|6442.4|6438.5|6441.3|6438.4|2
1617151130000|2021-03-31 00:38:50|6442.3|6439.5|6442.3|6439.5|6442.3|6439.5|6442.3|6439.5|2
1617151140000|2021-03-31 00:39:00|6443.4|6439.4|6443.3|6440.5|6443.4|6440.5|6443.3|6439.4|4
1617151160000|2021-03-31 00:39:20|6443.4|6439.4|6442.3|6439.5|6443.4|6439.5|6442.3|6439.4|2
1617151170000|2021-03-31 00:39:30|6442.4|6438.4|6441.4|6438.6|6442.4|6438.6|6441.4|6438.4|1
1617151180000|2021-03-31 00:39:40|6441.3|6438.5|6441.3|6438.5|6441.3|6438.5|6441.3|6438.5|0
1617151210000|2021-03-31 00:40:10|6441.4|6438.6|6442.3|6439.5|6442.3|6439.5|6441.4|6438.6|3
1617151220000|2021-03-31 00:40:20|6441.3|6438.5|6440.3|6437.5|6441.3|6438.5|6440.3|6437.5|4
1617151230000|2021-03-31 00:40:30|6440.4|6437.6|6441.3|6438.5|6441.3|6438.5|6440.4|6437.6|1
1617151240000|2021-03-31 00:40:40|6442.3|6439.5|6442.3|6439.5|6442.3|6439.5|6441.3|6438.5|2
1617151250000|2021-03-31 00:40:50|6442.4|6438.4|6442.4|6438.4|6442.4|6438.4|6442.4|6438.4|12
1617151260000|2021-03-31 00:41:00|6442.3|6439.5|6444.4|6440.4|6444.4|6441.5|6442.3|6439.5|13
1617151270000|2021-03-31 00:41:10|6443.4|6440.6|6444.4|6440.4|6444.4|6440.6|6443.4|6440.4|0
1617151280000|2021-03-31 00:41:20|6443.4|6440.6|6443.4|6440.6|6444.4|6440.6|6443.4|6440.4|0
1617151290000|2021-03-31 00:41:30|6443.3|6440.5|6443.3|6440.5|6443.3|6440.5|6443.3|6440.5|0
1617151300000|2021-03-31 00:41:40|6444.4|6440.4|6443.4|6440.6|6444.4|6441|6443.4|6440.4|2
1617151310000|2021-03-31 00:41:50|6442.3|6439.5|6442.4|6439.6|6443.4|6439.6|6442.3|6439.4|0
1617151320000|2021-03-31 00:42:00|6443.3|6440.5|6443.3|6440.5|6443.3|6440.5|6443.3|6440.5|2
1617151350000|2021-03-31 00:42:30|6442.4|6439.6|6442.4|6439.6|6442.4|6439.6|6442.4|6439.6|2
1617151360000|2021-03-31 00:42:40|6442.3|6439.5|6442.4|6439.6|6443.4|6440.5|6442.3|6439.4|4
1617151380000|2021-03-31 00:43:00|6442.3|6439.5|6442.3|6439.5|6442.3|6439.5|6442.3|6439.5|0
1617151390000|2021-03-31 00:43:10|||||||||1
1617151430000|2021-03-31 00:43:50|6442.8|6440|6442.3|6439.5|6442.8|6440|6441.9|6439.1|4
1617151460000|2021-03-31 00:44:20|6441.4|6438.6|6440.3|6437.5|6441.4|6438.6|6439.3|6436.5|5
1617151500000|2021-03-31 00:45:00|6440.8|6438|6441.3|6438.5|6441.3|6438.5|6440.4|6437.6|2
1617151510000|2021-03-31 00:45:10|6441.4|6438.6|6442.3|6439.5|6442.3|6439.5|6441.4|6438.6|2
1617151540000|2021-03-31 00:45:40|6441.8|6439|6441.3|6438.5|6441.8|6439|6441.3|6438.5|3
1617151560000|2021-03-31 00:46:00|6441.4|6437.4|6441.3|6438.5|6441.4|6438.5|6441.3|6437.4|2
1617151620000|2021-03-31 00:47:00|6440.3|6437.5|6439.4|6436.6|6440.3|6437.5|6439.4|6436.6|5
1617151630000|2021-03-31 00:47:10|6439.3|6436.5|6439.3|6436.5|6439.3|6436.5|6438.8|6436|2
1617151650000|2021-03-31 00:47:30|6438.8|6436|6437.3|6434.5|6438.8|6436|6437.3|6434.5|4
1617151670000|2021-03-31 00:47:50|6438.3|6435.5|6438.3|6435.5|6438.3|6435.5|6438.3|6435.5|0
1617151680000|2021-03-31 00:48:00|6437.8|6435|6440.3|6437.5|6440.7|6437.9|6437.8|6435|53
1617151710000|2021-03-31 00:48:30|6439.8|6437|6439.8|6437|6439.8|6437|6439.8|6437|0
1617151720000|2021-03-31 00:48:40|||||||||2
1617151730000|2021-03-31 00:48:50|6438.3|6435.5|6438.3|6435.5|6438.3|6435.5|6438.3|6435.5|1
1617151770000|2021-03-31 00:49:30|6438.8|6436|6439.3|6436.5|6439.3|6436.5|6438.8|6436|4
1617151780000|2021-03-31 00:49:40|||||||||2
1617151790000|2021-03-31 00:49:50|||||||||1
1617151800000|2021-03-31 00:50:00|6440.3|6437.5|6440.3|6437.5|6440.3|6437.5|6440.3|6437.5|1
1617151840000|2021-03-31 00:50:40|6441.3|6438.5|6441.3|6438.5|6441.3|6438.5|6441.3|6438.5|1
1617151850000|2021-03-31 00:50:50|6440.8|6438|6441.3|6438.5|6441.3|6438.5|6440.8|6438|3
1617151900000|2021-03-31 00:51:40|6439.8|6437|6440.3|6437.5|6440.3|6437.5|6439.8|6437|3
1617151920000|2021-03-31 00:52:00|6439.8|6437|6439.3|6436.5|6441.3|6438.5|6439.3|6436.4|4
1617151930000|2021-03-31 00:52:10|6439.4|6435.4|6438.3|6435.5|6439.4|6435.6|6438.3|6435.4|6
1617151960000|2021-03-31 00:52:40|6439.3|6436.5|6439.3|6436.5|6439.3|6436.5|6439.3|6436.5|1
1617151970000|2021-03-31 00:52:50|6438.4|6435.6|6438.3|6435.5|6438.4|6435.6|6438.3|6435.5|0
1617151990000|2021-03-31 00:53:10|6437.8|6435|6438.3|6435.5|6438.3|6435.5|6437.8|6435|12
1617152010000|2021-03-31 00:53:30|6437.8|6435|6438.3|6435.5|6438.3|6435.5|6437.8|6435|6
1617152050000|2021-03-31 00:54:10|6438.8|6436|6438.8|6436|6438.8|6436|6438.8|6436|0
1617152060000|2021-03-31 00:54:20|6439.3|6436.5|6439.3|6436.5|6439.3|6436.5|6439.3|6436.5|4
1617152080000|2021-03-31 00:54:40|6439.9|6437.1|6440.3|6437.5|6441.4|6437.5|6439.9|6437.1|4
1617152090000|2021-03-31 00:54:50|6441.4|6437.4|6440.3|6437.5|6441.4|6437.5|6440.3|6437.4|3
1617152100000|2021-03-31 00:55:00|6441.4|6437.4|6440.3|6437.5|6441.4|6437.6|6440.3|6437.4|0
1617152110000|2021-03-31 00:55:10|6441.4|6437.4|6441.3|6438.5|6441.4|6438.5|6440.3|6437.4|2
1617152120000|2021-03-31 00:55:20|6440.3|6437.5|6440.3|6437.5|6441.4|6438.5|6440.3|6437.4|1
1617152140000|2021-03-31 00:55:40|6441.4|6437.4|6440.3|6437.5|6441.4|6437.5|6440.3|6437.4|0
1617152160000|2021-03-31 00:56:00|6441.4|6437.4|6440.3|6437.5|6441.4|6437.5|6440.3|6437.4|1
1617152170000|2021-03-31 00:56:10|6441.4|6437.4|6440.3|6437.5|6441.4|6437.5|6440.3|6437.4|2
1617152180000|2021-03-31 00:56:20|6441.4|6437.4|6440.3|6437.5|6441.4|6438|6440.3|6437.4|0
1617152190000|2021-03-31 00:56:30|6441.4|6437.4|6440.3|6437.5|6441.4|6437.5|6440.3|6437.4|1
1617152200000|2021-03-31 00:56:40|6441.4|6437.4|6440.3|6437.5|6441.4|6438|6440.3|6437.4|1
1617152210000|2021-03-31 00:56:50|6440.4|6437.6|6440.3|6437.5|6441.4|6437.6|6440.3|6437.4|1
1617152230000|2021-03-31 00:57:10|6441.4|6437.4|6440.8|6438|6441.4|6438|6440.3|6437|6
1617152240000|2021-03-31 00:57:20|6440.3|6437.5|6440.3|6437.5|6441.4|6437.5|6440.3|6436.9|2
1617152250000|2021-03-31 00:57:30|6441.4|6437.4|6440.3|6437.5|6441.4|6437.5|6440.3|6437.4|3
1617152260000|2021-03-31 00:57:40|6441.4|6437.4|6440.3|6437.5|6441.4|6437.5|6440.3|6437.4|0
1617152280000|2021-03-31 00:58:00|6441.3|6438.5|6441.3|6438.5|6441.3|6438.5|6441.3|6438.5|3
1617152300000|2021-03-31 00:58:20|||||||||1
1617152310000|2021-03-31 00:58:30|6440.3|6437.5|6440.3|6437.5|6440.3|6437.5|6440.3|6437.5|2
1617152330000|2021-03-31 00:58:50|6440.8|6438|6440.3|6437.5|6441.4|6438|6440.3|6437.4|2
1617152340000|2021-03-31 00:59:00|6441.4|6437.4|6440.3|6437.5|6441.4|6437.5|6440.3|6437.4|3
1617152360000|2021-03-31 00:59:20|6443.3|6440.5|6444.4|6440.4|6445.3|6442.5|6443.3|6440.4|9
1617152370000|2021-03-31 00:59:30|6444.3|6441.5|6444.3|6441.5|6445.4|6441.5|6444.3|6441.4|1
1617152380000|2021-03-31 00:59:40|6443.3|6440.5|6444.3|6441.5|6444.4|6441.5|6443.3|6440.4|5
1617152390000|2021-03-31 00:59:50|6443.3|6440.5|6444.4|6440.4|6447.9|6441|6443.3|6436.9|2
1617152400000|2021-03-31 01:00:00|6444.3|6441.5|6445.3|6442.5|6445.4|6442.5|6443.3|6440.4|13
1617152410000|2021-03-31 01:00:10|6445.4|6441.4|6445.4|6441.4|6445.4|6442.5|6444.3|6441.4|3
1617152420000|2021-03-31 01:00:20|6444.4|6441.6|6445.3|6442.5|6446.4|6442.5|6444.3|6441.4|4
1617152430000|2021-03-31 01:00:30|6445.4|6441.4|6444.4|6440.4|6445.4|6441.5|6443.3|6440.4|35
1617152440000|2021-03-31 01:00:40|6443.4|6440.6|6444.3|6441.5|6445.4|6441.5|6443.4|6440.6|3
1617152450000|2021-03-31 01:00:50|6443.3|6440.5|6443.3|6440.5|6443.3|6440.5|6443.3|6440.5|2
1617152460000|2021-03-31 01:01:00|6444.3|6441.5|6444.3|6441.5|6445.4|6441.5|6443.3|6440.4|5
1617152470000|2021-03-31 01:01:10|6445.4|6441.4|6445.3|6442.5|6445.4|6442.5|6445.3|6441.4|1
1617152480000|2021-03-31 01:01:20|6445.8|6443|6446.3|6443.5|6446.3|6443.5|6445.8|6443|5
1617152490000|2021-03-31 01:01:30|6446.8|6444|6446.3|6443.5|6446.8|6444|6446.3|6443.5|0
1617152500000|2021-03-31 01:01:40|6449.8|6447|6452.8|6450|6452.8|6450|6449.8|6447|61
1617152510000|2021-03-31 01:01:50|6452.3|6449.5|6451.4|6447.4|6452.8|6450|6451.4|6447.4|3
1617152520000|2021-03-31 01:02:00|6451.3|6448.5|6451.4|6447.4|6451.4|6448.5|6450.3|6447.4|3
1617152540000|2021-03-31 01:02:20|6450.3|6447.5|6450.3|6447.5|6450.3|6447.5|6450.3|6447.5|3
1617152550000|2021-03-31 01:02:30|6449.4|6445.4|6452.4|6448.4|6452.4|6448.4|6449.3|6445.4|6
1617152560000|2021-03-31 01:02:40|6451.5|6447.5|6451.3|6448.5|6451.5|6448.5|6451.3|6447.4|0
1617152570000|2021-03-31 01:02:50|6451.4|6447.4|6450.3|6447.5|6451.4|6447.5|6450.3|6447.4|0
1617152580000|2021-03-31 01:03:00|6450.4|6446.4|6451.3|6448.5|6451.4|6448.5|6449.3|6446.4|2
1617152590000|2021-03-31 01:03:10|6450.4|6447.6|6449.4|6446.6|6450.4|6447.6|6449.4|6446.4|6
1617152600000|2021-03-31 01:03:20|6450.4|6446.4|6449.4|6445.4|6450.4|6447.5|6449.3|6445.4|7
1617152610000|2021-03-31 01:03:30|6449.3|6446.5|6447.8|6445|6450.4|6447.5|6447.8|6445|8
1617152620000|2021-03-31 01:03:40|6448.3|6445.5|6448.4|6444.4|6449.4|6445.5|6448.3|6444.4|10
1617152630000|2021-03-31 01:03:50|6447.4|6444.6|6445.8|6443|6447.4|6444.6|6445.8|6443|5
1617152640000|2021-03-31 01:04:00|6446.3|6443.5|6445.3|6442.5|6446.4|6443.5|6445.3|6441.4|14
1617152650000|2021-03-31 01:04:10|6445.4|6441.4|6444.3|6441.5|6445.4|6441.5|6444.3|6441.4|8
1617152660000|2021-03-31 01:04:20|6444.4|6440.4|6444.4|6440.4|6444.4|6440.4|6444.4|6440.4|1
1617152670000|2021-03-31 01:04:30|6443.3|6440.5|6444.4|6440.4|6444.4|6440.5|6443.3|6440.4|3
1617152680000|2021-03-31 01:04:40|6444.5|6440.5|6443.3|6440.5|6445.4|6441.5|6443.3|6440.5|6
1617152690000|2021-03-31 01:04:50|6442.4|6439.6|6443.3|6440.5|6443.3|6440.5|6442.3|6439.5|1
1617152700000|2021-03-31 01:05:00|6444.4|6440.4|6444.4|6440.4|6444.4|6440.4|6444.4|6440.4|1
1617152710000|2021-03-31 01:05:10|6443.3|6440.5|6443.3|6440.5|6443.3|6440.5|6443.3|6440.5|2
1617152720000|2021-03-31 01:05:20|6444.4|6440.4|6444.4|6440.4|6444.4|6440.4|6444.4|6440.4|3
1617152730000|2021-03-31 01:05:30|6445.4|6441.4|6444.8|6442|6446.4|6442.4|6444.3|6441.4|9
1617152740000|2021-03-31 01:05:40|6444.3|6441.5|6442.3|6439.5|6444.4|6441.5|6442.3|6439.5|8
1617152760000|2021-03-31 01:06:00|6443.4|6439.4|6444.3|6441.5|6444.4|6441.5|6443.3|6439.4|3
1617152770000|2021-03-31 01:06:10|6444.4|6440.4|6443.3|6440.5|6444.4|6440.5|6443.3|6440.4|5
1617152780000|2021-03-31 01:06:20|||||||||1
1617152790000|2021-03-31 01:06:30|||||||||1
1617152800000|2021-03-31 01:06:40|6442.8|6440|6442.3|6439.5|6442.8|6440|6442.3|6439.5|0
1617152810000|2021-03-31 01:06:50|6443.4|6439.4|6443.4|6439.4|6443.4|6439.4|6443.4|6439.4|1
1617152820000|2021-03-31 01:07:00|6442.3|6439.5|6442.3|6439.5|6443.4|6439.5|6441.8|6439|2
1617152830000|2021-03-31 01:07:10|6441.8|6439|6442.3|6439.5|6442.3|6439.5|6441.8|6439|3
1617152840000|2021-03-31 01:07:20|6443.4|6439.4|6442.3|6439.5|6443.4|6439.5|6442.3|6439.4|0
1617152860000|2021-03-31 01:07:40|6443.8|6441|6442.8|6440|6443.8|6441|6442.8|6440|7
1617152870000|2021-03-31 01:07:50|6443.3|6440.5|6443.3|6440.5|6443.3|6440.5|6443.3|6440.5|1
1617152880000|2021-03-31 01:08:00|6444.3|6441.5|6444.3|6441.5|6444.3|6441.5|6444.3|6441.5|1
1617152890000|2021-03-31 01:08:10|6445.4|6441.4|6446.4|6442.4|6446.4|6442.4|6444.3|6441.4|5
1617152900000|2021-03-31 01:08:20|||||||||2
1617152910000|2021-03-31 01:08:30|6446.3|6443.5|6446.3|6443.5|6446.3|6443.5|6446.3|6443.5|0
1617152920000|2021-03-31 01:08:40|6445.4|6442.6|6446.4|6442.4|6446.4|6442.6|6445.3|6442.4|4
1617152930000|2021-03-31 01:08:50|6445.3|6442.5|6445.3|6442.5|6445.3|6442.5|6445.3|6442.5|0
1617152940000|2021-03-31 01:09:00|6446.4|6442.4|6445.3|6442.5|6446.4|6443.5|6445.3|6442.4|4
1617152950000|2021-03-31 01:09:10|6446.4|6442.4|6446.4|6442.4|6446.4|6442.4|6446.4|6442.4|0
1617152960000|2021-03-31 01:09:20|6445.3|6442.5|6445.3|6442.5|6445.3|6442.5|6445.3|6442.5|0
1617152990000|2021-03-31 01:09:50|6446.4|6442.4|6446.4|6442.4|6446.4|6442.4|6446.4|6442.4|1
1617153020000|2021-03-31 01:10:20|6445.3|6442.5|6446.4|6442.4|6446.4|6442.5|6445.3|6442.4|2
1617153030000|2021-03-31 01:10:30|6445.3|6442.5|6445.3|6442.5|6446.4|6442.5|6445.3|6442.4|0
1617153040000|2021-03-31 01:10:40|6446.4|6442.4|6445.3|6442.5|6446.4|6442.5|6445.3|6441.9|0
1617153050000|2021-03-31 01:10:50|6446.4|6442.4|6446.4|6442.4|6446.4|6442.4|6446.4|6442.4|0
1617153060000|2021-03-31 01:11:00|6445.3|6442.5|6445.3|6442.5|6445.3|6442.5|6445.3|6442.5|2
1617153070000|2021-03-31 01:11:10|6446.4|6442.4|6445.3|6442.5|6446.4|6442.5|6445.3|6442.4|1
1617153080000|2021-03-31 01:11:20|6446.4|6442.4|6446.4|6442.4|6446.4|6442.5|6445.3|6442.4|2
1617153090000|2021-03-31 01:11:30|6446.3|6443.5|6446.3|6443.5|6446.3|6443.5|6446.3|6443.5|2
1617153100000|2021-03-31 01:11:40|||||||||2
1617153110000|2021-03-31 01:11:50|6445.8|6443|6445.3|6442.5|6445.8|6443|6445.3|6442.5|1
1617153120000|2021-03-31 01:12:00|6446.4|6442.4|6446.3|6443.5|6446.4|6443.5|6445.3|6442.4|2
1617153130000|2021-03-31 01:12:10|6445.8|6443|6446.3|6443.5|6446.3|6443.5|6445.8|6443|0
1617153150000|2021-03-31 01:12:30|6445.3|6442.5|6444.3|6441.5|6445.3|6442.5|6444.3|6441.5|10
1617153160000|2021-03-31 01:12:40|6444.4|6440.4|6443.3|6440.5|6444.4|6440.5|6443.3|6439.9|3
1617153170000|2021-03-31 01:12:50|6444.4|6440.4|6443.3|6440.5|6444.4|6440.5|6442.8|6440|11
1617153180000|2021-03-31 01:13:00|6444.4|6440.4|6444.4|6440.4|6444.4|6440.4|6444.4|6440.4|4
1617153190000|2021-03-31 01:13:10|6444.3|6441.5|6444.3|6441.5|6444.4|6441.5|6443.3|6440.4|3
1617153200000|2021-03-31 01:13:20|6443.3|6440.5|6444.4|6440.4|6444.4|6441.5|6443.3|6440.4|3
1617153210000|2021-03-31 01:13:30|6444.3|6441.5|6444.4|6440.4|6444.4|6441.5|6444.3|6440.4|1
1617153220000|2021-03-31 01:13:40|6443.3|6440.5|6444.3|6441.5|6444.3|6441.5|6443.3|6440.5|1
1617153230000|2021-03-31 01:13:50|6443.3|6440.5|6443.3|6440.5|6443.3|6440.5|6443.3|6440.5|0
1617153240000|2021-03-31 01:14:00|6442.8|6440|6441.8|6439|6443.4|6440|6441.8|6439|30
1617153250000|2021-03-31 01:14:10|6442.3|6439.5|6441.8|6439|6442.3|6439.5|6441.8|6439|10
1617153260000|2021-03-31 01:14:20|6442.3|6439.5|6441.8|6439|6442.3|6439.5|6441.8|6439|10
1617153270000|2021-03-31 01:14:30|6442.3|6439.5|6442.3|6439.5|6442.3|6439.5|6442.3|6439.5|4
1617153290000|2021-03-31 01:14:50|6443.3|6440.5|6441.8|6439|6443.4|6440.5|6441.8|6439|14
1617153300000|2021-03-31 01:15:00|6442.3|6439.5|6443.3|6440.5|6444.4|6440.5|6442.3|6439.4|8
1617153310000|2021-03-31 01:15:10|6444.4|6440.4|6442.3|6439.5|6444.4|6440.5|6442.3|6439.5|13
1617153320000|2021-03-31 01:15:20|6441.8|6439|6442.3|6439.5|6442.3|6439.5|6441.8|6439|17
1617153330000|2021-03-31 01:15:30|6443.4|6439.4|6443.3|6440.5|6443.4|6440.5|6441.8|6439|22
1617153340000|2021-03-31 01:15:40|6442.8|6440|6443.3|6440.5|6443.3|6440.5|6442.8|6440|0
1617153350000|2021-03-31 01:15:50|6442.8|6440|6442.3|6439.5|6443.3|6440.5|6442.3|6439.5|19
1617153360000|2021-03-31 01:16:00|6443.3|6440.5|6445.8|6443|6445.8|6443|6443.3|6440.5|7
1617153370000|2021-03-31 01:16:10|6446.8|6444|6448.4|6444.4|6448.4|6444.5|6446.8|6444|1
1617153380000|2021-03-31 01:16:20|6448.3|6445.5|6450.4|6446.4|6450.4|6446.4|6448.3|6445.5|2
1617153390000|2021-03-31 01:16:30|6449.3|6446.5|6448.3|6445.5|6449.3|6446.5|6447.3|6443.9|4
1617153400000|2021-03-31 01:16:40|6447.3|6444.5|6447.3|6444.5|6447.3|6444.5|6447.3|6444.5|0
1617153410000|2021-03-31 01:16:50|6448.4|6444.4|6447.3|6444.5|6448.4|6444.5|6447.3|6444.4|0
1617153420000|2021-03-31 01:17:00|6448.4|6444.4|6449.3|6446.5|6449.4|6446.5|6448.3|6444.4|2
1617153430000|2021-03-31 01:17:10|6448.8|6446|6447.3|6444.5|6449.3|6446.5|6447.3|6444.4|9
1617153440000|2021-03-31 01:17:20|6446.8|6444|6443.3|6440.5|6447.3|6444.5|6443.3|6440.5|14
1617153450000|2021-03-31 01:17:30|6442.8|6440|6442.3|6439.5|6443.3|6440.5|6441.8|6439|8
1617153460000|2021-03-31 01:17:40|6441.8|6439|6441.8|6439|6442.3|6439.5|6441.8|6439|18
1617153470000|2021-03-31 01:17:50|6442.3|6439.5|6441.8|6439|6442.3|6439.5|6441.8|6439|17
1617153480000|2021-03-31 01:18:00|6442.3|6439.5|6442.3|6439.5|6442.3|6439.5|6441.8|6439|12
1617153490000|2021-03-31 01:18:10|6443.4|6439.4|6441.8|6439|6443.4|6439.5|6441.8|6439|21
1617153500000|2021-03-31 01:18:20|6442.3|6439.5|6442.3|6439.5|6442.3|6439.5|6442.3|6439.5|12
1617153510000|2021-03-31 01:18:30|6441.8|6439|6441.8|6439|6442.3|6439.5|6441.8|6439|11
1617153520000|2021-03-31 01:18:40|||||||||20
1617153530000|2021-03-31 01:18:50|6441.3|6438.5|6441.3|6438.5|6441.3|6438.5|6441.3|6438.5|10
1617153550000|2021-03-31 01:19:10|6440.3|6437.5|6440.3|6437.5|6440.3|6437.5|6440.3|6437.5|6
1617153560000|2021-03-31 01:19:20|6439.3|6436.5|6439.3|6436.5|6440.4|6436.5|6439.3|6436.4|0
1617153570000|2021-03-31 01:19:30|6440.4|6436.4|6440.3|6437.5|6440.4|6437.5|6440.3|6436.4|0
1617153590000|2021-03-31 01:19:50|6439.3|6436.5|6436.8|6434|6439.4|6436.5|6436.8|6434|8
1617153600000|2021-03-31 01:20:00|6437.3|6434.5|6437.3|6434.5|6437.3|6434.5|6437.3|6434.5|113
1617153610000|2021-03-31 01:20:10|6436.3|6433.5|6436.3|6433.5|6436.3|6433.5|6436.3|6433.5|10
1617153620000|2021-03-31 01:20:20|6435.3|6432.5|6435.3|6432.5|6435.4|6432.5|6434.3|6431.4|2
1617153630000|2021-03-31 01:20:30|6434.3|6431.5|6434.3|6431.5|6435.3|6432.5|6434.3|6431.5|1
1617153640000|2021-03-31 01:20:40|6434.4|6430.4|6435.3|6432.5|6435.4|6432.5|6434.3|6430.4|0
1617153650000|2021-03-31 01:20:50|6436.4|6432.4|6434.3|6431.5|6436.4|6432.4|6434.3|6431.5|9
1617153660000|2021-03-31 01:21:00|6435.4|6431.4|6435.4|6431.4|6435.4|6431.4|6435.4|6431.4|1
1617153670000|2021-03-31 01:21:10|6436.4|6432.4|6435.4|6431.4|6436.4|6432.5|6434.3|6431.4|38
1617153680000|2021-03-31 01:21:20|6435.3|6432.5|6435.3|6432.5|6435.3|6432.5|6435.3|6432.5|0
1617153690000|2021-03-31 01:21:30|6435.4|6431.4|6435.4|6431.4|6435.4|6431.4|6435.4|6431.4|0
1617153700000|2021-03-31 01:21:40|6435.3|6431.3|6434.4|6430.4|6435.3|6431.3|6433.3|6430.4|9
1617153710000|2021-03-31 01:21:50|6434.3|6431.5|6434.3|6431.5|6435.4|6431.5|6433.8|6431|6
1617153720000|2021-03-31 01:22:00|6435.4|6431.4|6434.3|6431.5|6435.4|6431.5|6433.8|6431|7
1617153730000|2021-03-31 01:22:10|6435.4|6431.4|6433.3|6430.5|6435.4|6431.5|6433.3|6430.5|13
1617153740000|2021-03-31 01:22:20|6434.4|6430.4|6434.3|6431.5|6434.4|6431.5|6434.3|6430.4|11
1617153750000|2021-03-31 01:22:30|6433.8|6431|6434.3|6431.5|6434.3|6431.5|6433.8|6431|11
1617153760000|2021-03-31 01:22:40|6434.8|6432|6434.3|6431.5|6435.3|6432.5|6433.8|6431|5
1617153770000|2021-03-31 01:22:50|6433.3|6430.5|6434.3|6431.5|6434.8|6432|6433.3|6430.4|20
1617153800000|2021-03-31 01:23:20|6434.8|6432|6435.3|6432.5|6435.3|6432.5|6434.8|6432|0
1617153810000|2021-03-31 01:23:30|6436.4|6432.4|6436.3|6433.5|6436.4|6433.5|6436.3|6432.4|0
1617153820000|2021-03-31 01:23:40|6437.3|6434.5|6437.3|6434.5|6438.8|6436|6436.8|6434|10
1617153830000|2021-03-31 01:23:50|6436.8|6434|6436.3|6433.5|6437.3|6434.5|6436.3|6433.5|1
1617153840000|2021-03-31 01:24:00|6435.3|6432.5|6435.3|6432.5|6435.3|6432.5|6435.3|6432.5|0
1617153860000|2021-03-31 01:24:20|6434.3|6431.5|6431.8|6429|6434.3|6431.5|6431.8|6429|20
1617153870000|2021-03-31 01:24:30|6432.3|6429.5|6430.3|6427.5|6432.4|6429.5|6430.3|6427.4|12
1617153880000|2021-03-31 01:24:40|6431.4|6427.4|6430.4|6426.4|6431.4|6427.5|6429.3|6426.4|13
1617153890000|2021-03-31 01:24:50|6430.3|6427.5|6431.4|6427.4|6431.4|6427.5|6430.3|6427.4|2
1617153900000|2021-03-31 01:25:00|6430.3|6427.5|6431.3|6428.5|6431.4|6428.5|6430.3|6427.4|2
1617153910000|2021-03-31 01:25:10|6432.4|6428.4|6431.3|6428.5|6432.4|6428.5|6431.3|6428.4|0
1617153920000|2021-03-31 01:25:20|6432.4|6428.4|6432.4|6428.4|6432.4|6428.5|6430.8|6428|1
1617153930000|2021-03-31 01:25:30|6431.3|6428.5|6430.3|6427.5|6431.3|6428.5|6430.3|6426.4|2
1617153940000|2021-03-31 01:25:40|6430.4|6426.4|6429.3|6426.5|6431.4|6428|6429.3|6426.4|9
1617153950000|2021-03-31 01:25:50|6430.4|6426.4|6429.4|6425.4|6430.4|6426.5|6428.3|6425.4|9
1617153960000|2021-03-31 01:26:00|6429.3|6426.5|6429.3|6426.5|6429.4|6426.5|6428.3|6425.4|9
1617153970000|2021-03-31 01:26:10|6429.4|6425.4|6427.8|6425|6429.4|6425.5|6426.8|6424|9
1617153980000|2021-03-31 01:26:20|6428.3|6425.5|6424.3|6421.5|6428.3|6425.5|6423.8|6421|68
1617153990000|2021-03-31 01:26:30|6425.4|6421.4|6426.3|6423.5|6426.4|6423.5|6424.8|6421.4|10
1617154000000|2021-03-31 01:26:40|6425.3|6422.5|6425.3|6422.5|6426.4|6423.5|6425.3|6422.4|1
1617154010000|2021-03-31 01:26:50|6425.4|6421.4|6425.3|6422.5|6425.4|6422.5|6425.3|6421.4|0
1617154020000|2021-03-31 01:27:00|6425.4|6421.4|6425.3|6422.5|6426.4|6422.5|6424.3|6421.4|0
1617154030000|2021-03-31 01:27:10|6426.4|6422.4|6426.4|6422.4|6426.4|6422.4|6426.4|6422.4|0
1617154040000|2021-03-31 01:27:20|6425.3|6422.5|6426.4|6422.4|6426.4|6422.5|6425.3|6422.4|0
1617154060000|2021-03-31 01:27:40|6425.3|6422.5|6425.3|6422.5|6425.3|6422.5|6425.3|6422.5|0
1617154070000|2021-03-31 01:27:50|6426.4|6422.4|6425.3|6422.5|6426.4|6422.5|6425.3|6422.4|2
1617154130000|2021-03-31 01:28:50|6426.3|6423.5|6426.3|6423.5|6426.3|6423.5|6426.3|6423.5|1
1617154140000|2021-03-31 01:29:00|6425.8|6423|6426.3|6423.5|6426.3|6423.5|6425.8|6423|1
1617154170000|2021-03-31 01:29:30|6428.4|6424.4|6428.3|6425.5|6428.4|6425.5|6427.3|6424.4|3
1617154190000|2021-03-31 01:29:50|6427.8|6425|6427.8|6425|6428.4|6425|6427.3|6424.4|1
1617154200000|2021-03-31 01:30:00|6427.3|6424.5|6427.3|6424.5|6428.4|6424.5|6427.3|6424.4|1
1617154210000|2021-03-31 01:30:10|6426.3|6423.5|6426.3|6423.5|6426.4|6423.5|6425.3|6422.4|1
1617154220000|2021-03-31 01:30:20|6427.4|6423.4|6426.3|6423.5|6427.4|6424.5|6426.3|6423.4|0
1617154230000|2021-03-31 01:30:30|6425.3|6422.5|6426.3|6423.5|6426.3|6423.5|6425.3|6422.5|0
1617154240000|2021-03-31 01:30:40|6425.4|6421.4|6425.3|6422.5|6426.4|6423.5|6424.8|6421.4|19
1617154250000|2021-03-31 01:30:50|6426.4|6422.4|6426.3|6423.5|6426.4|6423.5|6425.3|6421.4|11
1617154260000|2021-03-31 01:31:00|6425.4|6421.4|6426.4|6422.4|6426.4|6423|6425.3|6421.4|19
1617154270000|2021-03-31 01:31:10|6425.3|6422.5|6426.3|6423.5|6426.4|6423.5|6425.3|6422.4|0
1617154280000|2021-03-31 01:31:20|6427.7|6424.9|6428.3|6425.5|6430.4|6427.4|6426.8|6424|10
1617154290000|2021-03-31 01:31:30|6429.3|6425.3|6430.3|6427.5|6430.3|6427.5|6428.8|6425.3|5
1617154300000|2021-03-31 01:31:40|6429.8|6427|6431.8|6429|6432.3|6429.5|6429.8|6427|3
1617154310000|2021-03-31 01:31:50|6431.3|6428.5|6430.8|6428|6432.2|6429.4|6430.8|6428|0
1617154320000|2021-03-31 01:32:00|6430.3|6427.5|6430.3|6427.5|6430.4|6427.5|6429.3|6426.4|1
1617154330000|2021-03-31 01:32:10|6430.4|6426.4|6430.3|6427.5|6430.4|6427.5|6429.8|6426.4|0
1617154340000|2021-03-31 01:32:20|6430.4|6426.4|6430.3|6427.5|6430.4|6427.5|6429.3|6426.4|0
1617154350000|2021-03-31 01:32:30|6430.4|6426.4|6429.3|6426.5|6430.4|6426.5|6429.3|6426.4|0
1617154360000|2021-03-31 01:32:40|6430.3|6427.5|6430.3|6427.5|6430.3|6427.5|6430.3|6427.5|1
1617154370000|2021-03-31 01:32:50|6429.3|6426.5|6429.3|6426.5|6429.3|6426.5|6429.3|6426.5|0
1617154380000|2021-03-31 01:33:00|6429.4|6425.4|6429.3|6426.5|6429.4|6426.5|6428.8|6425.4|0
1617154390000|2021-03-31 01:33:10|6429.4|6425.4|6431.4|6427.4|6431.4|6427.5|6429.2|6425.4|1
1617154400000|2021-03-31 01:33:20|6430.3|6427.5|6431.4|6427.4|6431.4|6427.5|6430.3|6426.4|0
1617154410000|2021-03-31 01:33:30|6431.3|6428.5|6431.3|6428.5|6431.3|6428.5|6431.3|6428.5|0
1617154420000|2021-03-31 01:33:40|6431.2|6428.4|6429.3|6426.5|6431.2|6428.4|6429.3|6426.4|1
1617154430000|2021-03-31 01:33:50|6428.8|6426|6429.3|6426.5|6430.4|6426.5|6428.8|6425.4|9
1617154440000|2021-03-31 01:34:00|6430.4|6426.4|6429.3|6426.5|6430.4|6427.4|6429.2|6425.4|0
1617154450000|2021-03-31 01:34:10|6429.4|6425.4|6428.4|6424.4|6431.9|6425.5|6428.3|6421.9|0
1617154460000|2021-03-31 01:34:20|6428.3|6425.5|6428.2|6425.4|6428.4|6425.5|6428.2|6424.4|0
1617154470000|2021-03-31 01:34:30|6428.3|6425.5|6428.3|6425.5|6428.8|6426|6428.3|6425.5|0
1617154480000|2021-03-31 01:34:40|6430.4|6426.4|6429.4|6425.4|6430.4|6426.4|6429.4|6425.4|1
1617154490000|2021-03-31 01:34:50|6429.3|6426.5|6430.3|6427.5|6430.4|6427.5|6429.3|6425.4|0
1617154500000|2021-03-31 01:35:00|6431.3|6427.3|6430.4|6426.4|6431.3|6427.5|6430.3|6426.4|0
1617154510000|2021-03-31 01:35:10|6430.2|6427.4|6430.4|6426.4|6431.4|6427.5|6429.3|6426.4|12
1617154520000|2021-03-31 01:35:20|||||||||8
1617154530000|2021-03-31 01:35:30|6429.3|6426.5|6429.4|6425.4|6429.4|6426.5|6428.3|6424.4|1
1617154540000|2021-03-31 01:35:40|6428.3|6425.5|6428.4|6424.4|6428.4|6425.5|6427.3|6424.4|10
1617154550000|2021-03-31 01:35:50|6427.3|6424.5|6427.3|6424.5|6428.4|6424.5|6427.3|6424.4|1
1617154560000|2021-03-31 01:36:00|6428.4|6424.4|6429.4|6425.4|6429.4|6425.5|6427.3|6423.4|3
1617154570000|2021-03-31 01:36:10|6429.3|6426.5|6429.3|6426.5|6429.8|6427|6429.3|6425.4|4
1617154580000|2021-03-31 01:36:20|6430.3|6427.5|6431.4|6427.4|6431.4|6427.5|6430.3|6426.4|0
1617154590000|2021-03-31 01:36:30|6430.3|6427.5|6430.4|6426.4|6430.4|6427.5|6430.3|6426.4|0
1617154600000|2021-03-31 01:36:40|6431.3|6428.5|6431.3|6428.5|6432.4|6428.5|6431.3|6428.4|0
1617154640000|2021-03-31 01:37:20|6432.4|6428.4|6431.3|6428.5|6432.4|6428.5|6431.3|6428.4|1
1617154680000|2021-03-31 01:38:00|||||||||11
1617154690000|2021-03-31 01:38:10|6430.8|6428|6431.3|6428.5|6431.3|6428.5|6430.8|6428|0
1617154730000|2021-03-31 01:38:50|6430.8|6428|6430.8|6428|6430.8|6428|6430.8|6428|0
1617154740000|2021-03-31 01:39:00|6428.9|6426.1|6426.3|6423.5|6428.9|6426.1|6426.3|6423.5|3
1617154760000|2021-03-31 01:39:20|6425.8|6423|6427.3|6424.5|6427.3|6424.5|6425.8|6423|1
1617154770000|2021-03-31 01:39:30|6428.2|6425.4|6428.2|6425.4|6428.2|6425.4|6428.2|6425.4|0
1617154780000|2021-03-31 01:39:40|6428.3|6425.5|6428.3|6425.5|6428.3|6425.5|6428.3|6425.5|0
1617154790000|2021-03-31 01:39:50|6427.8|6425|6427.8|6425|6428.3|6425.5|6427.8|6425|10
1617154800000|2021-03-31 01:40:00|6427.3|6424.5|6426.3|6423.5|6427.4|6424.5|6426.3|6423.4|1
1617154820000|2021-03-31 01:40:20|6425.3|6422.5|6424.3|6421.5|6425.4|6422.5|6424.3|6421.4|1
1617154830000|2021-03-31 01:40:30|6424.4|6420.4|6424.3|6421.5|6424.4|6421.5|6423.8|6420.4|0
1617154850000|2021-03-31 01:40:50|6424.4|6420.4|6424.3|6421.5|6424.4|6421.5|6424.3|6420.4|0
1617154860000|2021-03-31 01:41:00|6424.2|6421.4|6424.8|6422|6424.8|6422|6423.3|6420.5|11
1617154880000|2021-03-31 01:41:20|6426.3|6423.5|6426.3|6423.5|6426.3|6423.5|6426.3|6423.5|1
1617154890000|2021-03-31 01:41:30|6425.4|6421.4|6426.3|6423.5|6426.4|6423.5|6425.4|6421.4|1
1617154900000|2021-03-31 01:41:40|6425.3|6422.5|6426.4|6422.4|6426.4|6423|6425.3|6422.4|2
1617154910000|2021-03-31 01:41:50|6426.3|6423.5|6427.3|6424.5|6427.3|6424.5|6426.3|6423.5|0
1617154920000|2021-03-31 01:42:00|6427.4|6423.4|6427.3|6424.5|6427.4|6424.5|6427.3|6423.4|0
1617154930000|2021-03-31 01:42:10|6427.4|6423.4|6427.4|6423.4|6427.4|6423.4|6427.4|6423.4|0
1617154940000|2021-03-31 01:42:20|6427.3|6424.5|6427.3|6424.5|6427.3|6424.5|6427.3|6424.5|0
1617154950000|2021-03-31 01:42:30|6427.4|6423.4|6427.3|6424.5|6427.4|6424.5|6427.3|6423.4|0
1617154960000|2021-03-31 01:42:40|6429.3|6425.3|6428.3|6425.5|6429.4|6425.5|6428.3|6424.4|1
1617154970000|2021-03-31 01:42:50|6429.4|6425.4|6430.4|6426.4|6430.4|6426.5|6429.3|6425.4|0
1617154980000|2021-03-31 01:43:00|6430.3|6427.5|6430.3|6427.5|6430.3|6427.5|6429.8|6427|2
1617154990000|2021-03-31 01:43:10|6431.4|6427.4|6430.3|6427.5|6431.4|6427.5|6430.3|6427.4|0
1617155000000|2021-03-31 01:43:20|6431.8|6429|6431.8|6429|6431.8|6429|6431.8|6429|6
1617155010000|2021-03-31 01:43:30|||||||||10
1617155020000|2021-03-31 01:43:40|6431.7|6428.9|6431.4|6427.4|6431.7|6428.9|6430.3|6427.4|2
1617155030000|2021-03-31 01:43:50|6430.3|6427.5|6430.4|6426.4|6431.4|6427.5|6429.3|6426.4|0
1617155040000|2021-03-31 01:44:00|6429.3|6426.5|6430.4|6426.4|6430.4|6426.5|6428.8|6426|0
1617155050000|2021-03-31 01:44:10|6429.3|6426.5|6429.4|6425.4|6429.4|6426.5|6429.3|6425.4|0
1617155060000|2021-03-31 01:44:20|6429.2|6426.4|6428.3|6425.5|6429.4|6426.5|6428.3|6425.4|0
1617155070000|2021-03-31 01:44:30|6429.4|6425.4|6428.3|6425.5|6430.4|6426.5|6428.3|6425.4|0
1617155080000|2021-03-31 01:44:40|6429.4|6425.4|6429.4|6425.4|6429.4|6425.5|6427.8|6425|1
1617155090000|2021-03-31 01:44:50|6428.3|6425.5|6427.3|6424.5|6428.3|6425.5|6427.3|6424.5|1
1617155100000|2021-03-31 01:45:00|6426.8|6424|6426.3|6423.5|6426.8|6424|6426.3|6423.5|1
1617155110000|2021-03-31 01:45:10|6427.4|6423.4|6427.3|6424.5|6427.4|6424.5|6427.2|6423.4|0
1617155130000|2021-03-31 01:45:30|6427.8|6425|6427.8|6425|6427.8|6425|6427.8|6425|0
1617155140000|2021-03-31 01:45:40|6428.3|6425.5|6429.3|6425.3|6429.4|6425.5|6428.3|6425.3|1
1617155150000|2021-03-31 01:45:50|6428.3|6425.5|6428.3|6425.5|6429.3|6425.5|6428.3|6425.3|1
1617155160000|2021-03-31 01:46:00|6428.4|6424.4|6426.3|6423.5|6428.4|6425.5|6426.3|6423.5|1
1617155180000|2021-03-31 01:46:20|6427.3|6423.3|6426.3|6423.5|6427.3|6423.5|6426.3|6423.3|0
1617155190000|2021-03-31 01:46:30|6426.4|6422.4|6426.2|6423.4|6427.3|6423.5|6426.2|6422.4|0
1617155200000|2021-03-31 01:46:40|6427.3|6423.3|6426.3|6423.5|6427.3|6423.5|6426.3|6423.3|0
1617155220000|2021-03-31 01:47:00|6425.8|6423|6426.3|6423.5|6427.3|6423.5|6425.8|6423|0
1617155270000|2021-03-31 01:47:50|6427.2|6424.4|6427.2|6424.4|6427.2|6424.4|6427.2|6424.4|1
1617155280000|2021-03-31 01:48:00|6427.3|6424.5|6426.3|6423.5|6427.4|6424.5|6426.3|6423.4|0
1617155290000|2021-03-31 01:48:10|||||||||5
1617155330000|2021-03-31 01:48:50|6427.3|6424.5|6427.3|6424.5|6427.3|6424.5|6427.3|6424.5|1
1617155340000|2021-03-31 01:49:00|6428.4|6424.4|6428.4|6424.4|6428.4|6424.4|6428.4|6424.4|0
1617155350000|2021-03-31 01:49:10|6428.3|6424.3|6428.3|6424.3|6428.3|6424.3|6428.3|6424.3|0
1617155360000|2021-03-31 01:49:20|6427.3|6424.5|6428.3|6424.3|6428.3|6424.5|6427.3|6424.3|0
1617155370000|2021-03-31 01:49:30|6428.2|6425.4|6428.2|6425.4|6428.2|6425.4|6428.2|6425.4|0
1617155380000|2021-03-31 01:49:40|6427.8|6425|6428.3|6425.5|6428.3|6425.5|6427.8|6425|0
1617155390000|2021-03-31 01:49:50|6427.8|6425|6428.3|6425.5|6429.3|6426.5|6427.8|6425|1
1617155400000|2021-03-31 01:50:00|6427.8|6425|6426.3|6423.5|6427.8|6425|6426.3|6423.5|1
1617155420000|2021-03-31 01:50:20|6427.2|6424.4|6427.3|6424.5|6427.7|6424.9|6427.2|6424.4|4
1617155440000|2021-03-31 01:50:40|6427.4|6423.4|6427.2|6424.4|6427.4|6424.5|6427.2|6423.4|0
1617155450000|2021-03-31 01:50:50|6427.3|6424.5|6428.8|6426|6429.3|6426.5|6427.3|6424.3|1
1617155460000|2021-03-31 01:51:00|6429.3|6426.5|6427.3|6424.5|6429.3|6426.5|6427.3|6424.3|4
1617155470000|2021-03-31 01:51:10|6428.3|6424.3|6428.3|6425.5|6428.4|6425.5|6428.3|6424.3|2
1617155480000|2021-03-31 01:51:20|6427.3|6424.5|6428.3|6425.5|6428.3|6425.5|6427.3|6424.3|0
1617155490000|2021-03-31 01:51:30|6428.4|6424.4|6428.3|6425.5|6428.4|6425.5|6427.3|6424.4|0
1617155520000|2021-03-31 01:52:00|6427.3|6424.5|6427.3|6424.5|6428.3|6424.5|6427.2|6424.3|0
1617155540000|2021-03-31 01:52:20|6425.3|6422.5|6425.3|6422.5|6425.3|6422.5|6425.3|6422.5|8
1617155550000|2021-03-31 01:52:30|6425.4|6421.4|6424.3|6421.5|6425.4|6422.5|6424.3|6421.3|7
1617155560000|2021-03-31 01:52:40|6424.8|6422|6424.3|6420.3|6424.8|6422|6423.3|6420.3|7
1617155570000|2021-03-31 01:52:50|6423.3|6420.5|6421.3|6418.5|6423.4|6420.5|6421.3|6418.4|23
1617155580000|2021-03-31 01:53:00|6422.4|6418.4|6423.3|6420.5|6423.4|6420.5|6420.8|6418|14
1617155590000|2021-03-31 01:53:10|6423.2|6419.3|6422.3|6419.5|6424.4|6420.5|6421.8|6418.4|10
1617155600000|2021-03-31 01:53:20|6422.4|6418.4|6422.3|6419.5|6422.4|6419.5|6421.3|6418.3|15
1617155610000|2021-03-31 01:53:30|6423.3|6420.5|6423.3|6420.5|6423.3|6420.5|6423.3|6420.5|0
1617155620000|2021-03-31 01:53:40|6423.8|6421|6426.3|6423.5|6426.3|6423.5|6423.8|6421|2
1617155630000|2021-03-31 01:53:50|6425.3|6422.5|6425.3|6422.5|6425.3|6422.5|6425.3|6422.5|1
1617155640000|2021-03-31 01:54:00|6426.3|6423.5|6427.2|6424.4|6427.3|6424.4|6426.3|6423.3|0
1617155650000|2021-03-31 01:54:10|6427.3|6424.5|6429.2|6426.4|6430.3|6426.4|6426.3|6423.3|14
1617155660000|2021-03-31 01:54:20|6429.7|6426.9|6429.2|6426.4|6430.2|6427.4|6429.2|6426.4|5
1617155670000|2021-03-31 01:54:30|6430.3|6426.3|6430.3|6426.3|6431.3|6427.5|6429.2|6426.3|3
1617155680000|2021-03-31 01:54:40|6430.2|6427.4|6430.2|6427.4|6431.3|6427.9|6430.2|6427.3|0
1617155690000|2021-03-31 01:54:50|6430.3|6427.5|6431.3|6427.3|6431.3|6427.5|6430.3|6427.3|1
1617155700000|2021-03-31 01:55:00|6431.2|6428.4|6431.3|6428.5|6432.3|6429.4|6431.2|6427.9|2
1617155710000|2021-03-31 01:55:10|6431.9|6427.9|6431.2|6428.4|6431.9|6428.5|6430.8|6427.4|2
1617155720000|2021-03-31 01:55:20|6430.2|6427.4|6430.3|6426.3|6430.3|6427.4|6429.2|6426.3|8
1617155730000|2021-03-31 01:55:30|6430.2|6427.4|6431.3|6427.3|6431.3|6427.5|6430.2|6427.3|3
1617155740000|2021-03-31 01:55:40|6431.2|6428.4|6431.3|6427.3|6431.3|6428.4|6430.3|6427.3|0
1617155750000|2021-03-31 01:55:50|6431.7|6428.9|6432.3|6429.5|6432.8|6430|6431.7|6428.9|2
1617155760000|2021-03-31 01:56:00|6432.8|6430|6433.8|6431|6433.8|6431|6432.8|6430|2
1617155770000|2021-03-31 01:56:10|6435.2|6432.4|6436.2|6433.4|6436.8|6434|6435.2|6432.4|28
1617155800000|2021-03-31 01:56:40|6436.3|6433.5|6436.2|6433.4|6437.2|6434.4|6436.2|6433.4|1
1617155820000|2021-03-31 01:57:00|6436.3|6433.5|6436.2|6433.4|6436.8|6434|6436.2|6433.4|0
1617155830000|2021-03-31 01:57:10|6437.3|6433.3|6436.2|6433.4|6437.3|6433.5|6436.2|6433.3|0
1617155850000|2021-03-31 01:57:30|||||||||1
1617155860000|2021-03-31 01:57:40|6435.3|6432.5|6435.3|6432.5|6435.3|6432.5|6435.3|6432.5|0
1617155870000|2021-03-31 01:57:50|6436.4|6432.4|6436.4|6432.4|6436.4|6432.4|6436.4|6432.4|0
1617155890000|2021-03-31 01:58:10|6435.3|6432.5|6434.2|6431.4|6435.3|6432.5|6434.2|6431.4|1
1617155900000|2021-03-31 01:58:20|6435.3|6431.3|6435.8|6433|6435.8|6433|6435.2|6431.3|0
1617155910000|2021-03-31 01:58:30|6435.7|6432.9|6435.8|6433|6435.8|6433|6435.7|6432.9|14
1617155920000|2021-03-31 01:58:40|6436.2|6433.4|6436.2|6433.4|6436.2|6433.4|6436.2|6433.4|3
1617155930000|2021-03-31 01:58:50|||||||||2
1617155940000|2021-03-31 01:59:00|6435.7|6432.9|6435.7|6432.9|6435.7|6432.9|6435.7|6432.9|16
1617155950000|2021-03-31 01:59:10|6436.2|6433.4|6436.2|6433.4|6436.2|6433.4|6436.2|6433.4|3
1617155960000|2021-03-31 01:59:20|6435.7|6432.9|6436.2|6433.4|6436.2|6433.4|6435.7|6432.9|3
1617156000000|2021-03-31 02:00:00|6435.7|6432.9|6436.2|6433.4|6436.2|6433.4|6435.7|6432.9|3
1617156010000|2021-03-31 02:00:10|6435.7|6432.9|6435.7|6432.9|6435.7|6432.9|6435.7|6432.9|2
1617156020000|2021-03-31 02:00:20|6436.2|6433.4|6437.2|6434.4|6437.2|6434.4|6436.2|6433.4|7
1617156030000|2021-03-31 02:00:30|6437.7|6434.9|6437.7|6434.9|6438.7|6435.9|6437.2|6434.4|21
1617156040000|2021-03-31 02:00:40|6438.2|6435.4|6439.2|6436.4|6440.3|6437|6437.2|6434.3|35
1617156050000|2021-03-31 02:00:50|6438.3|6435.5|6438.2|6435.4|6438.3|6435.5|6438.2|6435.4|2
1617156060000|2021-03-31 02:01:00|6437.2|6434.4|6438.2|6435.4|6438.2|6435.4|6437.2|6434.4|1
1617156070000|2021-03-31 02:01:10|6439.2|6436.4|6438.2|6435.4|6439.3|6436.4|6438.2|6435.3|0
1617156080000|2021-03-31 02:01:20|6437.2|6434.4|6437.2|6434.4|6437.2|6434.4|6437.2|6434.4|0
1617156150000|2021-03-31 02:02:30|6436.2|6433.4|6436.2|6433.4|6436.2|6433.4|6436.2|6433.4|1
1617156170000|2021-03-31 02:02:50|6437.3|6433.3|6437.2|6434.4|6437.3|6434.4|6437.2|6433.3|0
1617156210000|2021-03-31 02:03:30|6437.3|6433.3|6437.2|6434.4|6437.3|6434.4|6437.2|6433.3|2
1617156220000|2021-03-31 02:03:40|6437.3|6433.3|6435.7|6432.9|6437.3|6433.4|6435.7|6432.9|2
1617156230000|2021-03-31 02:03:50|6435.2|6432.4|6432.7|6429.9|6435.2|6432.4|6432.7|6429.9|14
1617156240000|2021-03-31 02:04:00|6432.2|6429.4|6434.3|6430.3|6434.3|6431.4|6432.2|6429.3|6
1617156250000|2021-03-31 02:04:10|6433.2|6430.4|6433.2|6430.4|6433.7|6430.9|6433.2|6429.3|3
1617156260000|2021-03-31 02:04:20|6434.3|6430.3|6434.2|6431.4|6434.3|6431.4|6433.7|6430.3|0
1617156270000|2021-03-31 02:04:30|6435.3|6431.3|6434.2|6431.4|6435.3|6431.4|6434.2|6431.3|0
1617156280000|2021-03-31 02:04:40|6435.2|6432.4|6434.2|6431.4|6435.3|6432.4|6434.2|6431.3|0
1617156290000|2021-03-31 02:04:50|6435.3|6431.3|6435.2|6432.4|6435.4|6432.4|6435.2|6431.3|0
1617156300000|2021-03-31 02:05:00|6434.3|6431.5|6435.2|6432.4|6435.2|6432.4|6434.2|6431.4|1
1617156330000|2021-03-31 02:05:30|6435.3|6431.3|6435.2|6432.4|6435.3|6432.4|6434.2|6431.3|0
1617156340000|2021-03-31 02:05:40|6436.2|6433.4|6436.2|6433.4|6436.2|6433.4|6436.2|6433.4|7
1617156350000|2021-03-31 02:05:50|6435.2|6432.4|6435.2|6432.4|6435.2|6432.4|6435.2|6432.4|0
1617156370000|2021-03-31 02:06:10|||||||||4
1617156380000|2021-03-31 02:06:20|6435.3|6431.3|6435.2|6432.4|6436.3|6432.9|6435.2|6431.3|60
1617156390000|2021-03-31 02:06:30|6436.7|6433.9|6435.2|6432.4|6436.7|6433.9|6435.2|6432.4|32
1617156430000|2021-03-31 02:07:10|6436.2|6433.4|6436.2|6433.4|6436.2|6433.4|6436.2|6433.4|5
1617156450000|2021-03-31 02:07:30|6435.3|6432.5|6435.2|6432.4|6435.3|6432.5|6435.2|6432.4|0
1617156460000|2021-03-31 02:07:40|6436.3|6432.3|6435.2|6432.4|6436.3|6432.9|6434.7|6431.9|0
1617156480000|2021-03-31 02:08:00|6434.3|6431.5|6435.2|6432.4|6436.2|6433.4|6434.3|6431.4|4
1617156490000|2021-03-31 02:08:10|6435.3|6432.5|6435.2|6432.4|6435.3|6432.5|6435.2|6432.4|2
1617156500000|2021-03-31 02:08:20|6435.3|6432.5|6435.3|6432.5|6435.3|6432.5|6435.3|6432.5|1
1617156510000|2021-03-31 02:08:30|6435.2|6432.4|6433.3|6430.5|6435.3|6432.4|6433.3|6430.4|2
1617156520000|2021-03-31 02:08:40|6433.2|6430.4|6433.2|6430.4|6433.2|6430.4|6433.2|6430.4|0
1617156530000|2021-03-31 02:08:50|||||||||8
1617156540000|2021-03-31 02:09:00|6432.3|6429.5|6431.2|6428.4|6432.4|6429.5|6431.2|6428.3|3
1617156570000|2021-03-31 02:09:30|6430.7|6427.9|6431.2|6428.4|6431.2|6428.4|6430.3|6427.5|1
1617156580000|2021-03-31 02:09:40|6431.3|6428.5|6431.2|6428.4|6431.3|6428.5|6431.2|6428.4|2
1617156610000|2021-03-31 02:10:10|6431.3|6428.5|6431.3|6428.5|6431.3|6428.5|6431.3|6428.5|0
1617156620000|2021-03-31 02:10:20|6430.8|6428|6430.7|6427.9|6430.8|6428|6430.7|6427.9|0
1617156630000|2021-03-31 02:10:30|6430.3|6427.5|6430.3|6427.5|6430.3|6427.5|6430.3|6427.5|1
1617156670000|2021-03-31 02:11:10|6431.2|6428.4|6431.2|6428.4|6431.3|6428.4|6431.2|6427.3|0
1617156680000|2021-03-31 02:11:20|6430.3|6427.5|6430.2|6427.4|6430.3|6427.5|6430.2|6427.4|1
1617156690000|2021-03-31 02:11:30|6430.3|6427.5|6431.3|6427.3|6431.3|6428.4|6430.3|6427.3|1
1617156700000|2021-03-31 02:11:40|6430.2|6427.4|6430.2|6427.4|6430.2|6427.4|6430.2|6427.4|0
1617156720000|2021-03-31 02:12:00|6429.8|6427|6427.3|6424.5|6429.8|6427|6426.3|6423.3|23
1617156730000|2021-03-31 02:12:10|6427.2|6424.4|6427.2|6424.4|6427.2|6424.4|6426.2|6423.4|9
1617156740000|2021-03-31 02:12:20|6426.3|6423.5|6424.2|6421.4|6426.4|6423.5|6423.7|6420.9|20
1617156760000|2021-03-31 02:12:40|||||||||10
1617156770000|2021-03-31 02:12:50|6423.7|6420.9|6423.2|6420.4|6423.7|6420.9|6423.2|6420.4|17
1617156780000|2021-03-31 02:13:00|||||||||8
1617156790000|2021-03-31 02:13:10|6422.7|6419.9|6423.2|6420.4|6423.2|6420.4|6422.7|6419.9|21
1617156800000|2021-03-31 02:13:20|6422.2|6419.4|6422.2|6419.4|6422.2|6419.4|6420.7|6417.9|13
1617156810000|2021-03-31 02:13:30|6420.3|6417.5|6420.2|6417.4|6421.3|6417.5|6420.2|6417.3|7
1617156820000|2021-03-31 02:13:40|6420.7|6417.9|6423.2|6420.4|6423.2|6420.4|6420.2|6417.4|1
1617156830000|2021-03-31 02:13:50|6422.7|6419.9|6422.2|6419.4|6422.7|6419.9|6420.2|6417.4|1
1617156840000|2021-03-31 02:14:00|6422.7|6419.9|6423.3|6419.3|6423.3|6420.4|6421.7|6418.9|3
1617156850000|2021-03-31 02:14:10|6422.3|6418.3|6421.2|6418.4|6422.3|6418.4|6421.2|6418.3|9
1617156860000|2021-03-31 02:14:20|6420.7|6417.9|6419.2|6416.4|6420.7|6417.9|6418.7|6415.9|16
1617156870000|2021-03-31 02:14:30|||||||||1
1617156880000|2021-03-31 02:14:40|6419.3|6416.5|6420.2|6417.4|6420.2|6417.4|6419.3|6416.5|2
1617156900000|2021-03-31 02:15:00|6421.3|6417.3|6422.2|6419.4|6422.7|6419.9|6421.2|6417.3|10
1617156910000|2021-03-31 02:15:10|6422.3|6418.3|6422.3|6418.3|6422.3|6418.9|6421.2|6418.3|0
1617156920000|2021-03-31 02:15:20|6422.2|6419.4|6422.2|6419.4|6422.2|6419.4|6422.2|6419.4|0
1617156930000|2021-03-31 02:15:30|6423.7|6420.9|6423.7|6420.9|6424.2|6421.4|6423.7|6420.9|7
1617156940000|2021-03-31 02:15:40|6424.2|6421.4|6425.2|6422.4|6425.2|6422.4|6424.2|6421.4|3
1617156950000|2021-03-31 02:15:50|6424.7|6421.9|6424.7|6421.9|6424.7|6421.9|6424.7|6421.9|0
1617156960000|2021-03-31 02:16:00|6425.2|6422.4|6425.2|6422.4|6425.2|6422.4|6425.2|6422.4|1
1617156970000|2021-03-31 02:16:10|6427.7|6424.9|6428.3|6424.3|6428.3|6424.9|6426.7|6423.9|35
1617156980000|2021-03-31 02:16:20|6431.8|6421.8|6431.2|6428.4|6431.8|6428.4|6428.2|6421.8|48
1617156990000|2021-03-31 02:16:30|6430.2|6427.4|6430.3|6426.3|6430.3|6427.4|6430.2|6426.3|3
1617157040000|2021-03-31 02:17:20|6430.2|6427.4|6430.2|6427.4|6430.2|6427.4|6430.2|6427.4|0
1617157090000|2021-03-31 02:18:10|6431.3|6427.3|6431.2|6428.4|6431.3|6428.4|6431.2|6427.3|0
1617157130000|2021-03-31 02:18:50|||||||||1
1617157140000|2021-03-31 02:19:00|6431.3|6427.3|6431.2|6428.4|6431.3|6428.4|6430.2|6427.3|1
1617157150000|2021-03-31 02:19:10|6431.3|6427.3|6431.3|6427.3|6431.3|6427.3|6431.3|6427.3|0
1617157220000|2021-03-31 02:20:20|6431.2|6428.4|6431.2|6428.4|6431.2|6428.4|6431.2|6428.4|0
1617157230000|2021-03-31 02:20:30|6431.7|6428.9|6431.2|6428.4|6431.7|6428.9|6431.2|6428.4|0
1617157250000|2021-03-31 02:20:50|6433.2|6430.4|6433.2|6430.4|6433.2|6430.4|6433.2|6430.4|1
1617157260000|2021-03-31 02:21:00|6432.7|6429.9|6433.2|6430.4|6433.2|6430.4|6432.7|6429.9|0
1617157270000|2021-03-31 02:21:10|6432.7|6429.9|6432.2|6429.4|6432.7|6429.9|6432.2|6429.4|1
1617157280000|2021-03-31 02:21:20|6431.7|6428.9|6432.2|6429.4|6432.2|6429.4|6431.7|6428.9|0
1617157290000|2021-03-31 02:21:30|6431.2|6428.4|6431.2|6428.4|6431.2|6428.4|6431.2|6428.4|0
1617157300000|2021-03-31 02:21:40|6432.2|6429.4|6432.2|6429.4|6432.2|6429.4|6432.2|6429.4|0
1617157320000|2021-03-31 02:22:00|6431.2|6428.4|6431.2|6428.4|6431.2|6428.4|6431.2|6428.4|0
1617157340000|2021-03-31 02:22:20|6432.3|6428.3|6432.3|6428.3|6432.3|6428.3|6432.3|6428.3|0
1617157350000|2021-03-31 02:22:30|6431.2|6428.4|6432.2|6429.4|6432.3|6429.4|6431.2|6428.3|0
1617157360000|2021-03-31 02:22:40|6431.2|6428.4|6431.2|6428.4|6431.2|6428.4|6431.2|6428.4|6
1617157380000|2021-03-31 02:23:00|6430.2|6427.4|6429.7|6426.9|6430.2|6427.4|6429.7|6426.9|0
1617157390000|2021-03-31 02:23:10|6429.2|6426.4|6429.2|6426.4|6429.2|6426.4|6429.2|6426.4|4
1617157400000|2021-03-31 02:23:20|6428.7|6425.9|6428.7|6425.9|6428.7|6425.9|6428.7|6425.9|0
1617157410000|2021-03-31 02:23:30|6428.2|6425.4|6428.2|6425.4|6428.3|6425.4|6427.2|6424.3|2
1617157420000|2021-03-31 02:23:40|6427.3|6424.5|6427.2|6424.4|6427.3|6424.5|6427.2|6424.4|0
1617157430000|2021-03-31 02:23:50|6428.3|6424.3|6427.2|6424.4|6428.3|6424.4|6427.2|6424.3|0
1617157440000|2021-03-31 02:24:00|6426.7|6423.9|6426.2|6423.4|6426.7|6423.9|6426.2|6423.4|0
1617157450000|2021-03-31 02:24:10|6426.7|6423.9|6426.7|6423.9|6426.7|6423.9|6426.7|6423.9|0
1617157460000|2021-03-31 02:24:20|6427.2|6424.4|6427.2|6424.4|6427.2|6424.4|6427.2|6424.4|1
1617157470000|2021-03-31 02:24:30|6428.2|6425.4|6427.2|6424.4|6428.2|6425.4|6427.2|6424.4|0
1617157490000|2021-03-31 02:24:50|6428.2|6425.4|6428.2|6425.4|6428.2|6425.4|6428.2|6425.4|0
1617157510000|2021-03-31 02:25:10|6428.3|6424.3|6427.3|6423.3|6428.3|6424.4|6427.2|6423.3|0
1617157520000|2021-03-31 02:25:20|6427.2|6424.4|6427.2|6424.4|6427.2|6424.4|6427.2|6424.4|0
1617157530000|2021-03-31 02:25:30|6427.3|6423.3|6426.2|6423.4|6427.3|6423.4|6426.2|6423.3|0
1617157550000|2021-03-31 02:25:50|6426.7|6423.9|6426.2|6423.4|6426.7|6423.9|6426.2|6423.4|0
1617157570000|2021-03-31 02:26:10|6427.2|6424.4|6427.2|6424.4|6428.3|6424.9|6427.2|6424.3|2
1617157580000|2021-03-31 02:26:20|6427.3|6423.3|6426.2|6423.4|6427.3|6424.4|6426.2|6423.3|0
1617157600000|2021-03-31 02:26:40|6426.7|6423.9|6426.2|6423.4|6426.7|6423.9|6426.2|6423.4|0
1617157620000|2021-03-31 02:27:00|||||||||3
1617157630000|2021-03-31 02:27:10|6427.2|6424.4|6427.2|6424.4|6427.2|6424.4|6427.2|6424.4|1
1617157640000|2021-03-31 02:27:20|6427.3|6423.3|6427.2|6424.4|6427.3|6424.4|6427.2|6423.3|0
1617157680000|2021-03-31 02:28:00|6428.3|6424.3|6428.2|6425.4|6428.3|6425.4|6428.2|6424.3|0
1617157750000|2021-03-31 02:29:10|6427.2|6424.4|6427.2|6424.4|6427.7|6424.9|6427.2|6424.4|0
1617157760000|2021-03-31 02:29:20|6428.2|6425.4|6428.3|6424.3|6428.3|6425.4|6428.2|6424.3|0
1617157780000|2021-03-31 02:29:40|6427.2|6424.4|6427.2|6424.4|6427.2|6424.4|6427.2|6424.4|0
1617157800000|2021-03-31 02:30:00|6426.2|6423.4|6423.2|6420.4|6426.2|6423.4|6423.2|6420.4|39
1617157810000|2021-03-31 02:30:10|6422.2|6419.4|6423.3|6419.3|6423.3|6419.4|6422.2|6419.3|0
1617157820000|2021-03-31 02:30:20|6422.2|6419.4|6422.2|6419.4|6422.2|6419.4|6422.2|6419.4|0
1617157830000|2021-03-31 02:30:30|6423.3|6419.3|6424.2|6421.4|6424.3|6421.4|6422.7|6419.3|0
1617157850000|2021-03-31 02:30:50|6423.7|6420.9|6423.7|6420.9|6423.7|6420.9|6423.7|6420.9|0
1617157860000|2021-03-31 02:31:00|6423.2|6420.4|6423.2|6420.4|6423.2|6420.4|6423.2|6420.4|0
1617157870000|2021-03-31 02:31:10|6423.7|6420.9|6424.2|6421.4|6424.2|6421.4|6423.7|6420.9|1
1617157890000|2021-03-31 02:31:30|6425.2|6422.4|6425.2|6422.4|6425.2|6422.4|6425.2|6422.4|0
1617157900000|2021-03-31 02:31:40|6424.7|6421.9|6425.2|6422.4|6426.3|6422.4|6424.7|6421.9|3
1617157910000|2021-03-31 02:31:50|6426.3|6422.3|6426.2|6423.4|6426.3|6423.4|6426.2|6422.3|1
1617157930000|2021-03-31 02:32:10|6426.7|6423.9|6425.2|6422.4|6426.7|6423.9|6425.2|6422.4|1
1617157940000|2021-03-31 02:32:20|6424.7|6421.9|6424.2|6421.4|6425.2|6422.4|6424.2|6421.4|2
1617157950000|2021-03-31 02:32:30|6423.2|6420.4|6423.2|6420.4|6423.2|6420.4|6422.7|6419.9|2
1617157970000|2021-03-31 02:32:50|6423.7|6420.9|6423.2|6420.4|6423.7|6420.9|6422.2|6419.4|0
1617157990000|2021-03-31 02:33:10|6422.2|6419.4|6423.2|6420.4|6424.3|6421.4|6422.2|6419.4|7
1617158000000|2021-03-31 02:33:20|6422.2|6419.4|6421.2|6418.4|6422.3|6419.4|6421.2|6418.3|5
1617158010000|2021-03-31 02:33:30|6422.3|6418.3|6416.7|6413.9|6422.3|6418.3|6416.7|6413.9|122
1617158020000|2021-03-31 02:33:40|6417.2|6414.4|6417.2|6414.4|6417.2|6414.4|6416.7|6413.9|18
1617158030000|2021-03-31 02:33:50|6416.7|6413.9|6417.3|6413.3|6417.3|6414.4|6416.7|6413.3|0
1617158040000|2021-03-31 02:34:00|6416.2|6413.4|6414.2|6411.4|6417.3|6413.4|6414.2|6411.4|15
1617158050000|2021-03-31 02:34:10|6413.2|6410.4|6413.2|6410.4|6413.3|6410.4|6412.2|6409.3|9
1617158060000|2021-03-31 02:34:20|6414.3|6410.3|6414.2|6411.4|6414.3|6411.4|6414.2|6410.3|3
1617158070000|2021-03-31 02:34:30|6414.3|6410.3|6413.2|6410.4|6414.3|6410.4|6413.2|6410.3|1
1617158080000|2021-03-31 02:34:40|6413.3|6409.3|6413.2|6410.4|6413.3|6410.4|6412.2|6409.3|0
1617158090000|2021-03-31 02:34:50|6412.2|6409.4|6412.2|6409.4|6413.3|6410.4|6412.2|6408.8|0
1617158100000|2021-03-31 02:35:00|6412.3|6408.3|6410.2|6407.4|6412.3|6409.4|6410.2|6407.4|7
1617158110000|2021-03-31 02:35:10|6410.3|6406.3|6409.2|6406.4|6410.3|6407.4|6409.2|6405.3|1
1617158120000|2021-03-31 02:35:20|6410.3|6406.3|6411.3|6407.3|6411.3|6407.4|6409.2|6406.3|11
1617158130000|2021-03-31 02:35:30|6411.2|6408.4|6413.3|6409.3|6413.3|6409.3|6411.2|6408.4|2
1617158140000|2021-03-31 02:35:40|6412.2|6409.4|6413.3|6409.3|6413.3|6410.4|6412.2|6409.3|0
1617158150000|2021-03-31 02:35:50|6412.2|6409.4|6413.2|6410.4|6413.3|6410.4|6412.2|6409.3|2
1617158160000|2021-03-31 02:36:00|6413.3|6409.3|6411.3|6407.3|6413.3|6409.4|6411.3|6407.3|5
1617158170000|2021-03-31 02:36:10|6410.3|6406.3|6409.2|6406.4|6410.3|6406.4|6408.7|6405.9|3
1617158180000|2021-03-31 02:36:20|6410.3|6406.3|6411.2|6408.4|6411.3|6408.4|6409.2|6406.3|1
1617158190000|2021-03-31 02:36:30|6411.3|6407.3|6411.2|6408.4|6411.3|6408.4|6411.2|6407.3|0
1617158210000|2021-03-31 02:36:50|6411.3|6407.3|6411.2|6408.4|6411.3|6408.4|6411.2|6407.3|0
1617158220000|2021-03-31 02:37:00|6411.3|6407.3|6413.3|6409.3|6413.3|6409.4|6411.2|6407.3|1
1617158230000|2021-03-31 02:37:10|6414.1|6411.3|6413.2|6410.4|6414.2|6411.4|6413.2|6410.4|5
1617158240000|2021-03-31 02:37:20|6414.3|6410.3|6413.2|6410.4|6414.3|6411.4|6413.2|6409.3|0
1617158250000|2021-03-31 02:37:30|6413.3|6409.3|6413.2|6410.4|6413.3|6410.4|6412.2|6409.3|0
1617158270000|2021-03-31 02:37:50|6414.3|6410.3|6414.2|6411.4|6414.3|6411.4|6413.7|6410.3|0
1617158280000|2021-03-31 02:38:00|6413.2|6410.4|6413.2|6410.4|6413.2|6410.4|6413.2|6410.4|0
1617158290000|2021-03-31 02:38:10|6414.2|6411.4|6414.2|6411.4|6415.3|6411.4|6414.2|6410.3|2
1617158300000|2021-03-31 02:38:20|6415.3|6411.3|6415.2|6412.4|6415.7|6412.9|6414.2|6411.3|0
1617158310000|2021-03-31 02:38:30|6416.3|6412.3|6415.2|6412.4|6416.3|6412.4|6415.2|6412.3|3
1617158320000|2021-03-31 02:38:40|6416.3|6412.3|6416.2|6413.4|6416.3|6413.4|6416.2|6412.3|0
1617158330000|2021-03-31 02:38:50|6417.2|6414.4|6417.2|6414.4|6418.2|6415.4|6417.2|6414.4|9
1617158340000|2021-03-31 02:39:00|6417.3|6413.3|6417.2|6414.4|6417.3|6414.4|6417.2|6413.3|0
1617158350000|2021-03-31 02:39:10|6418.2|6415.4|6417.2|6414.4|6418.2|6415.4|6417.2|6414.4|0
1617158360000|2021-03-31 02:39:20|6418.3|6414.3|6418.3|6414.3|6418.3|6414.3|6418.3|6414.3|0
1617158370000|2021-03-31 02:39:30|6418.2|6415.4|6418.2|6415.4|6418.2|6415.4|6418.2|6415.4|0
1617158400000|2021-03-31 02:40:00|6417.2|6414.4|6417.2|6414.4|6417.2|6414.4|6417.2|6414.4|0
1617158410000|2021-03-31 02:40:10|6417.3|6413.3|6417.2|6414.4|6418.3|6414.4|6415.7|6412.9|3
1617158450000|2021-03-31 02:40:50|6418.2|6415.4|6417.7|6414.9|6418.3|6415.4|6417.2|6414.3|1
1617158460000|2021-03-31 02:41:00|6418.2|6415.4|6418.2|6415.4|6418.2|6415.4|6418.2|6415.4|0
1617158470000|2021-03-31 02:41:10|6418.7|6415.9|6419.2|6416.4|6419.2|6416.4|6418.7|6415.9|0
1617158490000|2021-03-31 02:41:30|6418.7|6415.9|6419.2|6416.4|6419.2|6416.4|6418.7|6415.9|1
1617158510000|2021-03-31 02:41:50|||||||||1
1617158520000|2021-03-31 02:42:00|6418.2|6415.4|6418.2|6415.4|6419.3|6416.4|6418.2|6415.3|0
1617158540000|2021-03-31 02:42:20|6419.2|6416.4|6419.2|6416.4|6419.2|6416.4|6419.2|6416.4|1
1617158560000|2021-03-31 02:42:40|6418.2|6415.4|6419.2|6416.4|6419.3|6416.4|6418.2|6415.3|0
1617158590000|2021-03-31 02:43:10|6418.2|6415.4|6417.2|6414.4|6418.3|6415.4|6417.2|6414.3|0
1617158610000|2021-03-31 02:43:30|6417.7|6414.9|6418.2|6415.4|6418.2|6415.4|6417.7|6414.9|0
1617158620000|2021-03-31 02:43:40|6419.3|6415.3|6419.3|6415.3|6419.3|6415.3|6419.3|6415.3|0
1617158640000|2021-03-31 02:44:00|6420.2|6417.4|6421.2|6418.4|6421.3|6418.4|6420.2|6417.3|6
1617158650000|2021-03-31 02:44:10|6422.3|6418.3|6421.2|6418.4|6423.2|6420.4|6421.2|6418.3|8
1617158660000|2021-03-31 02:44:20|6420.2|6417.4|6419.7|6416.9|6420.3|6417.4|6419.2|6416.3|2
1617158670000|2021-03-31 02:44:30|6420.2|6417.4|6423.7|6420.9|6423.7|6420.9|6420.2|6417.4|7
1617158680000|2021-03-31 02:44:40|6423.6|6420.8|6422.2|6419.4|6423.6|6420.8|6422.2|6419.4|1
1617158700000|2021-03-31 02:45:00|6422.3|6418.3|6421.2|6418.4|6423.3|6419.4|6421.2|6418.3|1
1617158710000|2021-03-31 02:45:10|6419.2|6416.4|6419.2|6416.4|6419.2|6416.4|6419.2|6416.4|10
1617158720000|2021-03-31 02:45:20|6415.7|6412.9|6417.2|6414.4|6418.2|6415.4|6415.7|6412.9|31
1617158730000|2021-03-31 02:45:30|6417.7|6414.9|6417.7|6414.9|6417.7|6414.9|6417.7|6414.9|1
1617158740000|2021-03-31 02:45:40|6418.2|6415.4|6419.2|6416.4|6419.2|6416.4|6418.2|6415.4|5
1617158750000|2021-03-31 02:45:50|6419.3|6415.3|6419.3|6415.3|6419.3|6415.3|6419.3|6415.3|0
1617158760000|2021-03-31 02:46:00|6419.2|6416.4|6420.2|6417.4|6421.3|6417.4|6419.2|6416.4|2
1617158770000|2021-03-31 02:46:10|6420.7|6417.9|6421.2|6418.4|6421.2|6418.4|6420.7|6417.9|1
1617158780000|2021-03-31 02:46:20|6423.3|6419.3|6422.2|6419.4|6423.3|6420.4|6422.2|6419.3|5
1617158790000|2021-03-31 02:46:30|6422.3|6418.3|6421.2|6418.4|6422.3|6418.4|6421.2|6418.3|0
1617158810000|2021-03-31 02:46:50|6422.3|6418.3|6422.2|6419.4|6422.3|6419.4|6422.1|6418.3|2
1617158820000|2021-03-31 02:47:00|6423.1|6420.3|6423.1|6420.3|6423.1|6420.3|6423.1|6420.3|2
1617158830000|2021-03-31 02:47:10|6423.3|6419.3|6424.2|6421.4|6424.3|6421.4|6423.1|6419.3|2
1617158840000|2021-03-31 02:47:20|||||||||2
1617158850000|2021-03-31 02:47:30|6423.2|6420.4|6423.2|6420.4|6423.2|6420.4|6423.2|6420.4|4
1617158900000|2021-03-31 02:48:20|6422.2|6419.4|6422.2|6419.4|6422.2|6419.4|6422.2|6419.4|2
1617158910000|2021-03-31 02:48:30|6423.3|6419.3|6423.2|6420.4|6424.3|6420.4|6422.2|6419.2|22
1617158930000|2021-03-31 02:48:50|6424.3|6420.3|6424.3|6420.3|6424.3|6420.3|6424.3|6420.3|0
1617158940000|2021-03-31 02:49:00|6423.2|6420.4|6423.2|6420.4|6423.2|6420.4|6423.2|6420.4|0
1617158960000|2021-03-31 02:49:20|6423.3|6419.3|6423.3|6419.3|6423.3|6419.3|6423.3|6419.3|1
1617158970000|2021-03-31 02:49:30|6423.1|6420.3|6423.2|6420.4|6423.7|6420.9|6423.1|6420.3|1
1617158990000|2021-03-31 02:49:50|6424.1|6421.3|6425.2|6422.4|6425.3|6422.4|6424.1|6421.3|5
1617159000000|2021-03-31 02:50:00|6424.7|6421.9|6425.2|6422.4|6425.2|6422.4|6424.7|6421.9|2
1617159010000|2021-03-31 02:50:10|6424.7|6421.9|6422.2|6419.4|6426.8|6422.4|6422.2|6416.8|21
1617159020000|2021-03-31 02:50:20|6421.7|6418.9|6422.2|6419.4|6422.3|6419.4|6421.2|6417.8|0
1617159030000|2021-03-31 02:50:30|6421.2|6418.4|6421.2|6418.4|6421.2|6418.4|6421.2|6418.4|0
1617159040000|2021-03-31 02:50:40|6420.2|6417.4|6421.2|6418.4|6421.2|6418.4|6420.2|6417.4|0
1617159050000|2021-03-31 02:50:50|6421.3|6417.3|6421.3|6417.3|6421.3|6417.3|6421.3|6417.3|0
1617159060000|2021-03-31 02:51:00|6421.2|6417.2|6421.3|6417.3|6421.3|6417.4|6420.2|6417.2|0
1617159070000|2021-03-31 02:51:10|6421.2|6418.4|6420.2|6417.4|6421.2|6418.4|6420.2|6417.4|2
1617159080000|2021-03-31 02:51:20|6420.3|6416.3|6418.7|6415.9|6420.8|6417.4|6418.7|6415.3|16
1617159090000|2021-03-31 02:51:30|6419.2|6416.4|6419.2|6416.4|6419.2|6416.4|6419.2|6416.4|0
1617159100000|2021-03-31 02:51:40|6419.3|6415.3|6418.2|6415.4|6419.3|6415.9|6418.2|6415.3|0
1617159110000|2021-03-31 02:51:50|6418.3|6414.3|6418.3|6414.3|6418.3|6415.4|6418.2|6414.3|1
1617159120000|2021-03-31 02:52:00|6418.2|6415.4|6418.2|6415.4|6418.2|6415.4|6418.1|6415.3|1
1617159130000|2021-03-31 02:52:10|6418.3|6414.3|6417.2|6414.4|6418.3|6415.4|6417.2|6414.3|0
1617159150000|2021-03-31 02:52:30|6417.7|6414.9|6415.2|6412.4|6417.7|6414.9|6415.2|6412.4|25
1617159190000|2021-03-31 02:53:10|6415.7|6412.9|6416.1|6413.3|6416.1|6413.3|6415.7|6412.9|2
1617159200000|2021-03-31 02:53:20|6416.2|6413.4|6417.7|6414.9|6417.7|6414.9|6416.2|6413.4|3
1617159210000|2021-03-31 02:53:30|6418.2|6415.4|6419.2|6416.4|6419.2|6416.4|6418.2|6415.4|2
1617159220000|2021-03-31 02:53:40|6419.6|6416.8|6420.2|6417.4|6421.2|6418.4|6418.7|6415.9|35
1617159230000|2021-03-31 02:53:50|6419.2|6416.4|6419.2|6416.4|6419.2|6416.4|6419.2|6416.4|0
1617159240000|2021-03-31 02:54:00|6420.2|6417.4|6419.7|6416.9|6420.2|6417.4|6419.7|6416.9|0
1617159250000|2021-03-31 02:54:10|6420.2|6417.4|6420.2|6417.4|6420.2|6417.4|6420.2|6417.4|0
1617159260000|2021-03-31 02:54:20|6420.6|6417.8|6421.3|6417.3|6422.2|6419.4|6420.6|6417.3|5
1617159270000|2021-03-31 02:54:30|6420.2|6417.4|6421.2|6417.2|6421.2|6417.4|6420.2|6417.2|0
1617159280000|2021-03-31 02:54:40|6421.3|6417.3|6421.3|6417.3|6421.3|6417.3|6421.3|6417.3|0
1617159300000|2021-03-31 02:55:00|6420.2|6417.4|6420.7|6417.9|6421.3|6418.4|6420.2|6416.8|0
1617159310000|2021-03-31 02:55:10|6421.2|6418.4|6423.3|6419.3|6423.3|6419.4|6421.2|6418.4|4
1617159320000|2021-03-31 02:55:20|6422.2|6419.4|6422.2|6419.4|6423.3|6420.4|6422.2|6419.2|0
1617159330000|2021-03-31 02:55:30|6423.3|6419.3|6423.3|6419.3|6423.3|6419.3|6423.3|6419.3|0
1617159350000|2021-03-31 02:55:50|6423.2|6420.4|6423.2|6420.4|6423.2|6420.4|6423.2|6420.4|0
1617159380000|2021-03-31 02:56:20|6423.3|6419.3|6425.3|6421.3|6425.3|6422.4|6423.1|6419.3|6
1617159390000|2021-03-31 02:56:30|6425.2|6422.4|6424.2|6421.4|6425.3|6422.4|6424.2|6421.3|0
1617159400000|2021-03-31 02:56:40|6425.2|6422.4|6426.2|6423.4|6426.2|6423.4|6425.2|6422.4|4
1617159420000|2021-03-31 02:57:00|6425.7|6422.9|6427.3|6423.3|6427.3|6424.3|6425.7|6422.9|12
1617159430000|2021-03-31 02:57:10|6427.1|6424.3|6427.1|6424.3|6427.1|6424.3|6427.1|6424.3|0
1617159440000|2021-03-31 02:57:20|6427.3|6423.3|6427.3|6423.3|6427.3|6424.3|6427.1|6423.3|0
1617159450000|2021-03-31 02:57:30|6426.2|6423.4|6426.2|6423.4|6426.2|6423.4|6426.2|6423.4|0
1617159470000|2021-03-31 02:57:50|||||||||1
1617159490000|2021-03-31 02:58:10|6424.7|6421.9|6424.7|6421.9|6424.7|6421.9|6424.7|6421.9|8
1617159500000|2021-03-31 02:58:20|||||||||6
1617159510000|2021-03-31 02:58:30|||||||||33
1617159520000|2021-03-31 02:58:40|6425.2|6422.4|6424.2|6421.4|6425.2|6422.4|6424.2|6421.4|5
1617159530000|2021-03-31 02:58:50|||||||||1
1617159540000|2021-03-31 02:59:00|6425.2|6422.4|6424.2|6421.4|6425.3|6422.4|6424.2|6421.3|0
1617159570000|2021-03-31 02:59:30|6425.1|6422.3|6424.2|6421.4|6425.2|6422.4|6424.2|6421.4|0
1617159590000|2021-03-31 02:59:50|6425.1|6422.3|6423.1|6420.3|6425.1|6422.3|6423.1|6420.3|0
1617159600000|2021-03-31 03:00:00|6422.2|6419.4|6421.2|6418.4|6422.2|6419.4|6420.2|6417.4|13
1617159610000|2021-03-31 03:00:10|6421.1|6418.3|6420.1|6417.3|6421.1|6418.3|6420.1|6417.3|7
1617159620000|2021-03-31 03:00:20|6420.6|6417.8|6421.2|6418.4|6422.2|6418.4|6420.6|6417.8|0
1617159630000|2021-03-31 03:00:30|6422.1|6419.3|6422.1|6419.3|6423.3|6420.3|6422.1|6419.3|0
1617159640000|2021-03-31 03:00:40|6423.2|6419.2|6421.2|6418.4|6423.2|6419.4|6421.2|6418.4|4
1617159650000|2021-03-31 03:00:50|6422.2|6418.2|6422.2|6419.4|6426.8|6420.4|6422.1|6416.8|10
1617159660000|2021-03-31 03:01:00|6422.1|6419.3|6422.1|6419.3|6422.1|6419.3|6422.1|6419.3|0
1617159670000|2021-03-31 03:01:10|6423.1|6420.3|6424.1|6421.3|6424.2|6421.3|6423.1|6420.2|5
1617159680000|2021-03-31 03:01:20|6425.2|6421.2|6425.1|6422.3|6425.2|6422.3|6424.2|6421.2|0
1617159690000|2021-03-31 03:01:30|6424.7|6421.9|6424.2|6421.4|6425.1|6422.3|6424.2|6421.4|1
1617159700000|2021-03-31 03:01:40|6425.2|6421.2|6424.1|6421.3|6425.2|6421.3|6424.1|6421.2|0
1617159720000|2021-03-31 03:02:00|6424.6|6421.8|6424.6|6421.8|6424.6|6421.8|6424.6|6421.8|0
1617159730000|2021-03-31 03:02:10|6425.1|6422.3|6425.1|6422.3|6425.2|6422.4|6424.2|6421.2|0
1617159740000|2021-03-31 03:02:20|6424.7|6421.9|6424.2|6421.4|6424.7|6421.9|6424.2|6421.4|2
1617159760000|2021-03-31 03:02:40|||||||||1
1617159780000|2021-03-31 03:03:00|6424.1|6421.3|6424.1|6421.3|6424.1|6421.3|6424.1|6421.3|0
1617159790000|2021-03-31 03:03:10|6424.2|6421.4|6424.2|6421.4|6424.2|6421.4|6424.2|6421.4|3
1617159800000|2021-03-31 03:03:20|6425.1|6422.3|6425.1|6422.3|6425.1|6422.3|6425.1|6422.3|1
1617159810000|2021-03-31 03:03:30|6426.1|6423.3|6428.1|6425.3|6428.2|6425.3|6426.1|6423.3|11
1617159820000|2021-03-31 03:03:40|6427.1|6424.3|6427.2|6424.4|6428.3|6425.3|6427.1|6424.3|2
1617159840000|2021-03-31 03:04:00|6427.3|6423.3|6427.1|6424.3|6427.3|6424.3|6427.1|6423.3|1
1617159850000|2021-03-31 03:04:10|6427.2|6424.4|6427.7|6424.9|6428.2|6424.9|6427.2|6424.2|3
1617159860000|2021-03-31 03:04:20|6428.2|6425.4|6428.3|6424.3|6429.2|6426.4|6427.2|6424.2|12
1617159870000|2021-03-31 03:04:30|6427.2|6424.4|6427.2|6424.4|6428.2|6425.4|6427.2|6424.4|21
1617159890000|2021-03-31 03:04:50|6426.2|6423.4|6427.3|6423.3|6427.3|6423.4|6426.1|6422.3|17
1617159900000|2021-03-31 03:05:00|6426.2|6423.4|6427.1|6424.3|6427.2|6424.3|6425.2|6422.4|3
1617159910000|2021-03-31 03:05:10|6426.7|6423.9|6425.2|6422.4|6427.1|6424.3|6425.2|6422.4|5
1617159920000|2021-03-31 03:05:20|6426.2|6422.2|6426.1|6423.3|6426.2|6423.3|6425.2|6422.2|0
1617159930000|2021-03-31 03:05:30|6425.1|6422.3|6425.1|6422.3|6425.1|6422.3|6425.1|6422.3|2
1617159940000|2021-03-31 03:05:40|||||||||2
1617159960000|2021-03-31 03:06:00|6424.1|6421.3|6422.1|6419.3|6424.2|6421.3|6420.7|6417.9|22
1617159970000|2021-03-31 03:06:10|6421.2|6418.4|6422.3|6418.3|6422.3|6418.4|6421.2|6418.3|0
1617159980000|2021-03-31 03:06:20|6422.1|6419.3|6422.1|6419.3|6422.1|6419.3|6422.1|6419.3|0
1617159990000|2021-03-31 03:06:30|6422.3|6418.3|6422.1|6419.3|6422.3|6419.3|6421.2|6418.3|8
1617160020000|2021-03-31 03:07:00|6422.2|6418.2|6423.2|6420.4|6423.2|6420.4|6422.1|6418.2|0
1617160030000|2021-03-31 03:07:10|6424.2|6421.4|6423.2|6420.4|6424.7|6421.9|6423.2|6420.4|4
1617160040000|2021-03-31 03:07:20|6422.2|6419.4|6422.2|6419.4|6424.7|6421.9|6422.2|6419.3|21
1617160070000|2021-03-31 03:07:50|6422.3|6418.3|6421.2|6418.4|6422.3|6419.4|6421.2|6418.2|9
1617160080000|2021-03-31 03:08:00|6422.2|6418.2|6421.2|6418.4|6422.2|6418.4|6421.2|6418.2|0
1617160110000|2021-03-31 03:08:30|6421.1|6418.3|6424.3|6420.3|6424.3|6421.4|6421.1|6418.3|9
1617160120000|2021-03-31 03:08:40|6424.2|6421.4|6423.2|6420.4|6424.3|6421.4|6422.2|6419.4|8
1617160140000|2021-03-31 03:09:00|6424.3|6420.3|6425.2|6422.4|6426.3|6422.4|6423.2|6420.3|5
1617160150000|2021-03-31 03:09:10|6425.7|6422.9|6427.2|6424.4|6427.2|6424.4|6425.2|6422.4|2
1617160160000|2021-03-31 03:09:20|||||||||2
1617160170000|2021-03-31 03:09:30|6428.2|6425.4|6428.2|6425.4|6428.2|6425.4|6428.2|6425.4|1
1617160190000|2021-03-31 03:09:50|6427.2|6424.4|6427.2|6424.4|6427.2|6424.4|6427.2|6424.4|0
1617160200000|2021-03-31 03:10:00|6428.3|6424.3|6428.2|6425.4|6428.3|6425.4|6428.2|6424.3|1
1617160210000|2021-03-31 03:10:10|6429.7|6426.9|6429.2|6426.4|6429.7|6426.9|6428.7|6425.9|5
1617160220000|2021-03-31 03:10:20|6431.7|6428.9|6429.2|6426.4|6433.8|6428.9|6429.2|6423.8|46
1617160230000|2021-03-31 03:10:30|6430.3|6426.3|6431.3|6427.3|6431.3|6427.4|6430.2|6426.3|6
1617160240000|2021-03-31 03:10:40|6434.7|6431.9|6432.2|6429.4|6435.3|6431.9|6432.2|6429.4|160
1617160250000|2021-03-31 03:10:50|6431.2|6428.4|6430.2|6427.4|6431.7|6428.9|6430.2|6427.3|1
1617160260000|2021-03-31 03:11:00|6430.7|6427.9|6429.2|6426.4|6431.2|6428.4|6429.2|6426.4|5
1617160270000|2021-03-31 03:11:10|6429.1|6426.3|6428.3|6424.3|6429.3|6426.3|6428.1|6424.3|1
1617160280000|2021-03-31 03:11:20|6427.3|6423.3|6428.3|6424.3|6428.7|6425.4|6427.2|6423.3|0
1617160290000|2021-03-31 03:11:30|6427.2|6424.4|6427.3|6423.3|6427.3|6424.4|6426.2|6423.3|1
1617160300000|2021-03-31 03:11:40|6426.2|6423.4|6427.1|6424.3|6427.1|6424.3|6425.7|6422.3|0
1617160310000|2021-03-31 03:11:50|6427.3|6423.3|6425.2|6422.4|6427.3|6423.4|6425.2|6422.3|3
1617160320000|2021-03-31 03:12:00|6425.3|6421.3|6424.3|6420.3|6425.3|6421.4|6423.2|6420.3|17
1617160330000|2021-03-31 03:12:10|6424.2|6421.4|6425.3|6421.3|6425.7|6422.3|6424.2|6421.3|3
1617160340000|2021-03-31 03:12:20|6424.2|6421.4|6424.2|6421.4|6424.2|6421.4|6424.2|6421.4|0
1617160350000|2021-03-31 03:12:30|6425.3|6421.3|6425.3|6421.3|6425.3|6422.3|6424.2|6421.3|0
1617160370000|2021-03-31 03:12:50|6425.1|6422.3|6424.2|6420.2|6425.1|6422.3|6424.2|6420.2|4
1617160380000|2021-03-31 03:13:00|6424.3|6420.3|6423.2|6420.4|6424.3|6421.3|6423.2|6420.3|5
1617160390000|2021-03-31 03:13:10|6424.1|6421.3|6424.1|6421.3|6424.1|6421.3|6424.1|6421.3|0
1617160410000|2021-03-31 03:13:30|6424.2|6421.4|6426.2|6423.4|6427.2|6424.4|6424.2|6421.4|2
1617160420000|2021-03-31 03:13:40|6426.3|6422.3|6426.2|6423.4|6426.3|6423.4|6426.2|6422.3|0
1617160430000|2021-03-31 03:13:50|6426.3|6422.3|6426.2|6423.4|6426.3|6423.4|6426.2|6422.3|0
1617160450000|2021-03-31 03:14:10|6426.1|6423.3|6426.1|6423.3|6426.1|6423.3|6426.1|6423.3|0
1617160460000|2021-03-31 03:14:20|6426.2|6423.4|6427.1|6424.3|6427.1|6424.3|6426.2|6423.4|1
1617160500000|2021-03-31 03:15:00|6428.1|6425.3|6428.3|6424.3|6429.2|6425.4|6428.1|6424.3|1
1617160510000|2021-03-31 03:15:10|6428.1|6425.3|6428.1|6425.3|6428.1|6425.3|6428.1|6425.3|0
1617160530000|2021-03-31 03:15:30|6428.2|6425.4|6428.2|6425.4|6428.2|6425.4|6428.2|6425.4|0
1617160540000|2021-03-31 03:15:40|6428.1|6425.3|6428.2|6425.4|6429.3|6425.4|6425.2|6422.4|46
1617160550000|2021-03-31 03:15:50|6429.3|6425.3|6430.1|6427.3|6430.6|6427.8|6428.1|6425.2|19
1617160560000|2021-03-31 03:16:00|6429.2|6425.2|6430.1|6427.3|6430.1|6427.3|6429.1|6425.2|1
1617160570000|2021-03-31 03:16:10|6429.2|6426.4|6433.1|6430.3|6433.1|6430.3|6429.1|6425.2|130
1617160580000|2021-03-31 03:16:20|6433.3|6429.3|6432.1|6429.3|6433.3|6430.4|6432.1|6428.3|25
1617160590000|2021-03-31 03:16:30|6432.2|6429.4|6432.1|6429.3|6432.3|6429.4|6431.2|6428.3|3
1617160600000|2021-03-31 03:16:40|6432.2|6428.2|6431.1|6428.3|6432.2|6428.3|6431.1|6428.2|2
1617160630000|2021-03-31 03:17:10|6432.2|6428.2|6430.1|6427.3|6432.2|6428.8|6429.1|6426.3|10
1617160640000|2021-03-31 03:17:20|6430.2|6426.2|6430.2|6426.2|6430.2|6426.2|6430.2|6426.2|0
1617160650000|2021-03-31 03:17:30|6430.1|6427.3|6430.2|6427.4|6431.1|6428.3|6430.1|6427.3|5
1617160660000|2021-03-31 03:17:40|6430.1|6427.3|6430.1|6427.3|6430.1|6427.3|6430.1|6427.3|0
1617160670000|2021-03-31 03:17:50|6430.2|6426.2|6430.1|6427.3|6430.2|6427.3|6429.6|6426.2|0
1617160680000|2021-03-31 03:18:00|6429.2|6426.4|6428.6|6425.8|6430.2|6427.3|6428.1|6425.2|1
1617160690000|2021-03-31 03:18:10|6428.2|6425.4|6429.1|6426.3|6429.6|6426.8|6427.6|6424.8|7
1617160700000|2021-03-31 03:18:20|6430.2|6426.2|6429.1|6426.3|6430.2|6426.3|6429.1|6426.2|0
1617160710000|2021-03-31 03:18:30|6429.2|6425.2|6433.1|6430.3|6433.1|6430.3|6428.1|6425.2|37
1617160720000|2021-03-31 03:18:40|6433.2|6430.4|6433.2|6430.4|6435.2|6431.8|6433.2|6430.2|13
1617160730000|2021-03-31 03:18:50|6432.1|6429.2|6432.1|6429.3|6433.2|6429.8|6431.2|6428.3|12
1617160740000|2021-03-31 03:19:00|6432.3|6428.3|6430.1|6427.3|6432.6|6429.8|6430.1|6426.2|31
1617160750000|2021-03-31 03:19:10|6430.2|6426.2|6431.1|6428.3|6431.2|6428.3|6429.7|6426.2|11
1617160760000|2021-03-31 03:19:20|6431.2|6427.2|6430.1|6427.3|6431.2|6427.4|6429.6|6426.2|8
1617160770000|2021-03-31 03:19:30|6430.2|6426.2|6433.1|6430.3|6434.2|6430.4|6429.1|6426.2|8
1617160780000|2021-03-31 03:19:40|6434.1|6431.3|6434.1|6431.3|6435.2|6431.3|6433.6|6430.2|2
1617160800000|2021-03-31 03:20:00|6435.1|6432.3|6435.1|6432.3|6435.1|6432.3|6435.1|6432.3|7
1617160810000|2021-03-31 03:20:10|6434.1|6431.3|6434.1|6431.3|6434.6|6431.8|6433.1|6430.3|12
1617160820000|2021-03-31 03:20:20|6433.1|6430.3|6435.1|6432.3|6435.1|6432.3|6433.1|6430.3|5
1617160830000|2021-03-31 03:20:30|||||||||6
1617160840000|2021-03-31 03:20:40|6434.1|6431.3|6433.1|6430.3|6434.3|6431.3|6432.7|6429.3|12
1617160850000|2021-03-31 03:20:50|6434.1|6431.3|6431.1|6428.3|6434.1|6431.3|6431.1|6428.3|25
1617160860000|2021-03-31 03:21:00|6431.3|6427.3|6431.1|6428.3|6432.6|6429.8|6430.1|6427.2|23
1617160870000|2021-03-31 03:21:10|6430.2|6427.4|6433.1|6430.3|6433.1|6430.3|6430.1|6427.3|18
1617160880000|2021-03-31 03:21:20|6432.2|6428.2|6432.1|6429.3|6432.6|6429.8|6430.1|6427.2|40
1617160890000|2021-03-31 03:21:30|6431.2|6428.4|6430.1|6427.3|6432.2|6429.3|6430.1|6427.2|15
1617160900000|2021-03-31 03:21:40|6431.1|6428.3|6430.1|6427.3|6432.2|6429.3|6430.1|6427.3|11
1617160910000|2021-03-31 03:21:50|||||||||4
1617160920000|2021-03-31 03:22:00|||||||||6
1617160930000|2021-03-31 03:22:10|||||||||6
1617160940000|2021-03-31 03:22:20|6429.1|6426.3|6430.2|6426.2|6430.2|6427.3|6428.1|6425.3|2
1617160950000|2021-03-31 03:22:30|6430.1|6427.3|6430.2|6426.2|6430.2|6427.3|6430.1|6426.2|0
1617160960000|2021-03-31 03:22:40|6430.1|6427.3|6433.1|6430.3|6434.2|6430.3|6430.1|6427.3|3
1617160970000|2021-03-31 03:22:50|6435.1|6432.3|6433.2|6429.2|6436.1|6433.3|6433.1|6429.2|45
1617160980000|2021-03-31 03:23:00|6432.1|6429.3|6433.1|6430.3|6433.2|6430.3|6432.1|6428.2|11
1617161030000|2021-03-31 03:23:50|6434.2|6430.2|6435.1|6432.3|6435.1|6432.3|6434.1|6430.2|9
1617161040000|2021-03-31 03:24:00|6434.2|6431.4|6434.2|6430.2|6434.6|6431.8|6434.1|6430.2|13
1617161050000|2021-03-31 03:24:10|6434.1|6431.3|6433.2|6430.4|6434.2|6431.3|6433.2|6430.2|0
1617161080000|2021-03-31 03:24:40|6435.2|6431.2|6435.1|6432.3|6435.2|6432.3|6435.1|6431.2|8
1617161090000|2021-03-31 03:24:50|6434.2|6430.2|6433.1|6430.3|6434.2|6430.4|6432.1|6429.3|2
1617161100000|2021-03-31 03:25:00|6433.3|6429.3|6435.1|6432.3|6435.1|6432.3|6433.1|6429.3|19
1617161110000|2021-03-31 03:25:10|6436.2|6432.2|6435.1|6432.3|6436.2|6432.8|6434.1|6430.7|9
1617161120000|2021-03-31 03:25:20|6435.2|6431.2|6436.1|6433.3|6436.2|6433.3|6434.1|6431.2|5
1617161130000|2021-03-31 03:25:30|6435.6|6432.8|6435.6|6432.8|6436.1|6433.3|6435.1|6432.3|26
1617161140000|2021-03-31 03:25:40|6435.2|6431.2|6434.1|6431.3|6435.2|6431.3|6434.1|6431.2|5
1617161150000|2021-03-31 03:25:50|6433.6|6430.8|6434.1|6431.3|6435.1|6432.3|6433.1|6430.3|7
1617161160000|2021-03-31 03:26:00|6436.1|6433.3|6436.6|6433.8|6437.2|6434.3|6436.1|6433.2|2
1617161180000|2021-03-31 03:26:20|6437.1|6434.3|6437.1|6434.3|6437.6|6434.8|6437.1|6433.3|1
1617161200000|2021-03-31 03:26:40|6438.2|6434.2|6438.1|6435.3|6438.3|6435.3|6437.1|6434.2|1
1617161220000|2021-03-31 03:27:00|||||||||1
1617161230000|2021-03-31 03:27:10|6438.3|6434.3|6437.6|6434.8|6438.3|6434.8|6437.1|6434.3|0
1617161240000|2021-03-31 03:27:20|6437.2|6434.4|6438.2|6434.2|6438.7|6435.3|6437.2|6434.2|3
1617161250000|2021-03-31 03:27:30|6438.1|6435.3|6438.1|6435.3|6438.1|6435.3|6438.1|6435.3|0
1617161260000|2021-03-31 03:27:40|||||||||1
1617161270000|2021-03-31 03:27:50|||||||||4
1617161280000|2021-03-31 03:28:00|||||||||1
1617161310000|2021-03-31 03:28:30|6438.2|6435.4|6439.6|6436.8|6439.6|6436.8|6438.2|6435.4|24
1617161320000|2021-03-31 03:28:40|6440.1|6437.3|6440.1|6437.3|6440.1|6437.3|6440.1|6437.3|7
1617161330000|2021-03-31 03:28:50|6439.1|6436.3|6440.1|6437.3|6440.1|6437.3|6439.1|6436.3|9
1617161340000|2021-03-31 03:29:00|6440.6|6437.8|6440.6|6437.8|6440.6|6437.8|6440.6|6437.8|10
1617161350000|2021-03-31 03:29:10|||||||||3
1617161360000|2021-03-31 03:29:20|6441.1|6438.3|6441.1|6438.3|6441.1|6438.3|6441.1|6438.3|1
1617161370000|2021-03-31 03:29:30|6440.6|6437.8|6441.1|6438.3|6441.1|6438.3|6440.6|6437.8|1
1617161380000|2021-03-31 03:29:40|||||||||2
1617161390000|2021-03-31 03:29:50|||||||||2
1617161400000|2021-03-31 03:30:00|6440.6|6437.8|6437.2|6434.4|6440.6|6437.8|6437.1|6434.3|13
1617161410000|2021-03-31 03:30:10|6438.1|6435.3|6439.1|6436.3|6439.1|6436.3|6438.1|6435.3|0
1617161420000|2021-03-31 03:30:20|||||||||4
1617161430000|2021-03-31 03:30:30|6440.2|6436.2|6441.6|6438.8|6442.2|6439.3|6440.2|6436.2|10
1617161440000|2021-03-31 03:30:40|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|0
1617161450000|2021-03-31 03:30:50|6441.6|6438.8|6441.6|6438.8|6442.1|6439.3|6441.6|6438.8|1
1617161460000|2021-03-31 03:31:00|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|18
1617161470000|2021-03-31 03:31:10|6442.6|6439.8|6442.6|6439.8|6442.6|6439.8|6442.6|6439.8|1
1617161480000|2021-03-31 03:31:20|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|2
1617161520000|2021-03-31 03:32:00|6442.6|6439.8|6442.6|6439.8|6442.6|6439.8|6442.1|6439.3|4
1617161530000|2021-03-31 03:32:10|6443.1|6440.3|6443.6|6440.8|6443.6|6440.8|6442.1|6439.2|3
1617161540000|2021-03-31 03:32:20|6442.1|6439.3|6443.1|6440.3|6443.2|6440.3|6442.1|6439.2|1
1617161550000|2021-03-31 03:32:30|6443.6|6440.8|6443.6|6440.8|6443.6|6440.8|6443.6|6440.8|0
1617161560000|2021-03-31 03:32:40|6443.1|6440.3|6443.1|6440.3|6443.1|6440.3|6443.1|6440.3|1
1617161570000|2021-03-31 03:32:50|6443.6|6440.8|6443.1|6440.3|6443.6|6440.8|6443.1|6440.3|1
1617161580000|2021-03-31 03:33:00|6443.2|6440.4|6443.1|6440.3|6443.2|6440.4|6442.6|6439.8|81
1617161590000|2021-03-31 03:33:10|6443.6|6440.8|6444.1|6441.3|6444.1|6441.3|6442.6|6439.8|19
1617161600000|2021-03-31 03:33:20|||||||||1
1617161610000|2021-03-31 03:33:30|6444.6|6441.8|6443.1|6440.3|6444.6|6441.8|6443.1|6440.3|8
1617161620000|2021-03-31 03:33:40|6443.6|6440.8|6444.1|6441.3|6444.1|6441.3|6443.6|6440.8|0
1617161630000|2021-03-31 03:33:50|6443.1|6440.3|6443.1|6440.3|6444.2|6440.3|6443.1|6440.2|0
1617161670000|2021-03-31 03:34:30|6443.2|6440.4|6445.1|6442.3|6445.1|6442.3|6443.2|6440.4|51
1617161690000|2021-03-31 03:34:50|6444.6|6441.8|6445.1|6442.3|6445.1|6442.3|6444.6|6441.8|7
1617161700000|2021-03-31 03:35:00|6444.6|6441.8|6445.1|6442.3|6446.1|6443.3|6444.6|6441.8|30
1617161710000|2021-03-31 03:35:10|6444.7|6441.9|6446.1|6443.3|6446.6|6443.8|6444.6|6441.8|10
1617161730000|2021-03-31 03:35:30|6445.6|6442.8|6445.6|6442.8|6445.6|6442.8|6445.6|6442.8|0
1617161740000|2021-03-31 03:35:40|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|1
1617161750000|2021-03-31 03:35:50|||||||||1
1617161780000|2021-03-31 03:36:20|6446.6|6443.8|6447.6|6444.8|6447.6|6444.8|6446.6|6443.8|43
1617161790000|2021-03-31 03:36:30|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|1
1617161800000|2021-03-31 03:36:40|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|0
1617161820000|2021-03-31 03:37:00|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|6
1617161830000|2021-03-31 03:37:10|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|0
1617161840000|2021-03-31 03:37:20|6444.1|6441.3|6444.1|6441.3|6444.1|6441.3|6444.1|6441.3|1
1617161850000|2021-03-31 03:37:30|6444.6|6441.8|6444.6|6441.8|6444.6|6441.8|6444.6|6441.8|0
1617161860000|2021-03-31 03:37:40|6445.1|6442.3|6445.6|6442.8|6445.6|6442.8|6445.1|6442.3|3
1617161870000|2021-03-31 03:37:50|6446.1|6443.3|6446.1|6443.3|6446.6|6443.8|6446.1|6443.3|1
1617161890000|2021-03-31 03:38:10|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|0
1617161900000|2021-03-31 03:38:20|6447.1|6444.3|6447.6|6444.8|6447.6|6444.8|6447.1|6444.3|2
1617161910000|2021-03-31 03:38:30|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|0
1617161930000|2021-03-31 03:38:50|6446.6|6443.8|6447.1|6444.3|6447.1|6444.3|6446.6|6443.8|1
1617161990000|2021-03-31 03:39:50|||||||||1
1617162030000|2021-03-31 03:40:30|6447.6|6444.8|6448.6|6445.8|6448.6|6445.8|6447.6|6444.8|21
1617162050000|2021-03-31 03:40:50|6448.1|6445.3|6448.1|6445.3|6448.1|6445.3|6448.1|6445.3|2
1617162070000|2021-03-31 03:41:10|6447.1|6444.3|6448.1|6445.3|6448.6|6445.8|6447.1|6444.3|0
1617162080000|2021-03-31 03:41:20|6448.6|6445.8|6450.1|6447.3|6450.1|6447.3|6448.6|6445.8|119
1617162100000|2021-03-31 03:41:40|6450.6|6447.8|6450.6|6447.8|6450.6|6447.8|6450.1|6447.3|15
1617162110000|2021-03-31 03:41:50|6450.1|6447.3|6451.1|6448.3|6451.1|6448.3|6450.1|6447.3|3
1617162120000|2021-03-31 03:42:00|6450.7|6447.9|6450.1|6447.3|6450.7|6447.9|6450.1|6447.3|19
1617162130000|2021-03-31 03:42:10|6449.7|6446.9|6450.1|6447.3|6450.6|6447.8|6449.6|6446.8|2
1617162140000|2021-03-31 03:42:20|6449.6|6446.8|6450.1|6447.3|6450.1|6447.3|6449.6|6446.8|0
1617162160000|2021-03-31 03:42:40|||||||||1
1617162180000|2021-03-31 03:43:00|6449.6|6446.8|6449.6|6446.8|6449.6|6446.8|6449.6|6446.8|1
1617162190000|2021-03-31 03:43:10|6449.1|6446.3|6448.1|6445.3|6449.1|6446.3|6447.1|6444.3|28
1617162200000|2021-03-31 03:43:20|6447.1|6444.3|6447.2|6443.2|6447.3|6444.3|6447.1|6443.2|0
1617162210000|2021-03-31 03:43:30|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|0
1617162220000|2021-03-31 03:43:40|6447.6|6444.8|6447.1|6444.3|6448.1|6445.3|6447.1|6444.3|41
1617162230000|2021-03-31 03:43:50|6447.6|6444.8|6447.1|6444.3|6447.6|6444.8|6447.1|6444.3|0
1617162240000|2021-03-31 03:44:00|||||||||72
1617162250000|2021-03-31 03:44:10|6446.6|6443.8|6447.1|6444.3|6447.1|6444.3|6446.6|6443.8|0
1617162310000|2021-03-31 03:45:10|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|3
1617162340000|2021-03-31 03:45:40|6445.1|6442.3|6443.6|6440.8|6445.1|6442.3|6443.6|6440.8|2
1617162350000|2021-03-31 03:45:50|6444.1|6441.3|6445.1|6442.3|6445.1|6442.3|6444.1|6441.3|0
1617162360000|2021-03-31 03:46:00|6444.1|6441.3|6444.1|6441.3|6444.1|6441.3|6444.1|6441.3|0
1617162370000|2021-03-31 03:46:10|6445.1|6442.3|6446.1|6443.3|6446.1|6443.3|6445.1|6442.3|0
1617162380000|2021-03-31 03:46:20|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|1
1617162390000|2021-03-31 03:46:30|6446.1|6443.3|6446.6|6443.8|6446.6|6443.8|6446.1|6443.3|1
1617162400000|2021-03-31 03:46:40|6446.1|6443.3|6446.6|6443.8|6446.6|6443.8|6446.1|6443.3|3
1617162410000|2021-03-31 03:46:50|6444.6|6441.8|6445.1|6442.3|6446.2|6442.3|6444.6|6441.8|100
1617162420000|2021-03-31 03:47:00|6445.2|6441.2|6445.1|6442.3|6445.2|6442.3|6445.1|6441.2|0
1617162430000|2021-03-31 03:47:10|6444.6|6441.8|6444.2|6440.2|6444.6|6441.8|6444.1|6440.2|3
1617162440000|2021-03-31 03:47:20|6443.1|6440.3|6443.1|6440.3|6443.1|6440.3|6443.1|6440.3|0
1617162450000|2021-03-31 03:47:30|6444.1|6441.3|6443.1|6440.3|6444.2|6441.3|6443.1|6440.2|5
1617162460000|2021-03-31 03:47:40|6443.2|6439.2|6443.2|6439.2|6443.2|6439.2|6443.2|6439.2|0
1617162480000|2021-03-31 03:48:00|6442.1|6439.3|6444.1|6441.3|6444.1|6441.3|6442.1|6439.3|0
1617162490000|2021-03-31 03:48:10|6444.2|6440.2|6443.1|6440.3|6444.2|6440.3|6443.1|6440.2|0
1617162510000|2021-03-31 03:48:30|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|3
1617162530000|2021-03-31 03:48:50|6441.6|6438.8|6442.1|6439.3|6442.1|6439.3|6441.6|6438.8|3
1617162540000|2021-03-31 03:49:00|6441.6|6438.8|6442.1|6439.3|6442.1|6439.3|6441.6|6438.8|6
1617162550000|2021-03-31 03:49:10|6441.6|6438.8|6441.6|6438.8|6441.6|6438.8|6441.6|6438.8|0
1617162560000|2021-03-31 03:49:20|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|6
1617162570000|2021-03-31 03:49:30|6443.1|6440.3|6443.1|6440.3|6443.1|6440.3|6443.1|6440.3|2
1617162580000|2021-03-31 03:49:40|6444.2|6440.2|6444.1|6441.3|6444.2|6441.3|6444.1|6440.2|12
1617162600000|2021-03-31 03:50:00|6443.6|6440.8|6443.6|6440.8|6443.6|6440.8|6443.6|6440.8|0
1617162620000|2021-03-31 03:50:20|6445.1|6442.3|6447.1|6444.3|6447.1|6444.3|6445.1|6442.3|20
1617162630000|2021-03-31 03:50:30|||||||||11
1617162640000|2021-03-31 03:50:40|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|6445.6|6442.8|1
1617162670000|2021-03-31 03:51:10|6446.6|6443.8|6447.1|6444.3|6447.1|6444.3|6446.6|6443.8|0
1617162690000|2021-03-31 03:51:30|6447.6|6444.8|6447.6|6444.8|6447.6|6444.8|6447.6|6444.8|0
1617162700000|2021-03-31 03:51:40|6448.1|6445.3|6448.1|6445.3|6448.1|6445.3|6448.1|6445.3|1
1617162710000|2021-03-31 03:51:50|6448.6|6445.8|6448.1|6445.3|6448.6|6445.8|6448.1|6445.3|1
1617162720000|2021-03-31 03:52:00|||||||||36
1617162730000|2021-03-31 03:52:10|||||||||2
1617162740000|2021-03-31 03:52:20|6448.6|6445.8|6448.6|6445.8|6448.6|6445.8|6448.6|6445.8|0
1617162760000|2021-03-31 03:52:40|6449.6|6446.8|6449.1|6446.3|6450.1|6447.3|6449.1|6446.3|14
1617162770000|2021-03-31 03:52:50|6448.1|6445.3|6448.1|6445.3|6448.1|6445.3|6448.1|6445.3|2
1617162820000|2021-03-31 03:53:40|6447.1|6444.3|6446.1|6443.3|6447.1|6444.3|6446.1|6443.3|5
1617162830000|2021-03-31 03:53:50|6445.6|6442.8|6445.6|6442.8|6445.6|6442.8|6445.6|6442.8|1
1617162840000|2021-03-31 03:54:00|6445.1|6442.3|6444.1|6441.3|6445.1|6442.3|6444.1|6440.2|2
1617162870000|2021-03-31 03:54:30|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|20
1617162880000|2021-03-31 03:54:40|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|1
1617162890000|2021-03-31 03:54:50|||||||||1
1617162900000|2021-03-31 03:55:00|6445.6|6442.8|6445.6|6442.8|6445.6|6442.8|6445.6|6442.8|0
1617162920000|2021-03-31 03:55:20|6446.1|6443.3|6445.1|6442.3|6446.2|6443.3|6445.1|6442.2|0
1617162930000|2021-03-31 03:55:30|||||||||1
1617162970000|2021-03-31 03:56:10|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|0
1617162980000|2021-03-31 03:56:20|6447.1|6444.3|6448.1|6445.3|6448.1|6445.3|6447.1|6444.3|5
1617163020000|2021-03-31 03:57:00|6447.1|6444.3|6448.6|6445.8|6448.6|6445.8|6447.1|6444.3|0
1617163040000|2021-03-31 03:57:20|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|2
1617163060000|2021-03-31 03:57:40|6446.1|6443.3|6445.1|6442.3|6446.1|6443.3|6445.1|6442.3|0
1617163080000|2021-03-31 03:58:00|6446.1|6443.3|6446.1|6443.3|6446.2|6443.3|6446.1|6442.2|1
1617163100000|2021-03-31 03:58:20|6447.6|6444.8|6448.1|6445.3|6448.1|6445.3|6447.6|6444.8|0
1617163110000|2021-03-31 03:58:30|6448.6|6445.8|6448.1|6445.3|6448.6|6445.8|6448.1|6445.3|1
1617163130000|2021-03-31 03:58:50|6448.6|6445.8|6448.1|6445.3|6448.6|6445.8|6448.1|6445.3|0
1617163170000|2021-03-31 03:59:30|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|3
1617163200000|2021-03-31 04:00:00|6448.2|6444.2|6445.1|6442.3|6448.2|6444.8|6445.1|6442.3|10
1617163220000|2021-03-31 04:00:20|6444.6|6441.8|6443.1|6440.3|6444.6|6441.8|6443.1|6440.3|3
1617163230000|2021-03-31 04:00:30|6444.1|6441.3|6444.1|6441.3|6445.2|6442.3|6442.6|6439.8|2
1617163260000|2021-03-31 04:01:00|6443.1|6440.3|6443.1|6440.3|6443.1|6440.3|6443.1|6440.3|0
1617163280000|2021-03-31 04:01:20|6443.2|6439.2|6441.6|6438.8|6443.2|6440.3|6441.6|6438.8|2
1617163290000|2021-03-31 04:01:30|||||||||1
1617163300000|2021-03-31 04:01:40|||||||||3
1617163310000|2021-03-31 04:01:50|6442.1|6439.3|6443.6|6440.8|6443.6|6440.8|6442.1|6439.3|3
1617163320000|2021-03-31 04:02:00|6444.1|6441.3|6443.1|6440.3|6444.1|6441.3|6443.1|6440.3|9
1617163330000|2021-03-31 04:02:10|6442.1|6439.3|6443.1|6440.3|6443.2|6440.3|6442.1|6439.2|1
1617163340000|2021-03-31 04:02:20|6442.6|6439.8|6443.1|6440.3|6443.1|6440.3|6442.6|6439.8|0
1617163360000|2021-03-31 04:02:40|6442.1|6439.3|6443.1|6440.3|6443.1|6440.3|6442.1|6439.3|1
1617163370000|2021-03-31 04:02:50|6442.1|6439.3|6441.1|6438.3|6442.1|6439.3|6441.1|6438.3|4
1617163390000|2021-03-31 04:03:10|||||||||1
1617163400000|2021-03-31 04:03:20|||||||||6
1617163430000|2021-03-31 04:03:50|6442.1|6439.3|6439.6|6436.8|6442.1|6439.3|6437.6|6434.8|11
1617163440000|2021-03-31 04:04:00|6439.1|6436.3|6439.6|6436.8|6439.6|6436.8|6439.1|6436.3|0
1617163460000|2021-03-31 04:04:20|6440.1|6437.3|6441.1|6438.3|6441.3|6438.3|6440.1|6437.2|3
1617163470000|2021-03-31 04:04:30|6441.2|6437.2|6442.2|6438.2|6442.2|6438.2|6440.1|6437.2|2
1617163480000|2021-03-31 04:04:40|6441.1|6438.3|6441.1|6438.3|6441.1|6438.3|6441.1|6438.3|1
1617163510000|2021-03-31 04:05:10|6441.6|6438.8|6442.2|6438.2|6442.2|6439.3|6441.1|6438.2|1
1617163520000|2021-03-31 04:05:20|6441.1|6438.3|6441.1|6438.3|6441.1|6438.3|6441.1|6438.3|0
1617163540000|2021-03-31 04:05:40|6442.2|6438.2|6441.1|6438.3|6442.2|6438.8|6441.1|6437.7|3
1617163550000|2021-03-31 04:05:50|6443.2|6439.2|6444.6|6441.8|6444.6|6441.8|6442.1|6439.2|13
1617163560000|2021-03-31 04:06:00|6445.1|6442.3|6446.2|6442.2|6446.2|6442.3|6445.1|6442.2|11
1617163570000|2021-03-31 04:06:10|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|1
1617163590000|2021-03-31 04:06:30|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|1
1617163600000|2021-03-31 04:06:40|6446.2|6442.2|6446.2|6442.2|6446.2|6442.2|6446.2|6442.2|0
1617163610000|2021-03-31 04:06:50|6445.1|6442.3|6446.1|6443.3|6446.2|6443.3|6445.1|6442.2|0
1617163620000|2021-03-31 04:07:00|6447.2|6443.2|6447.2|6443.2|6447.2|6443.2|6447.2|6443.2|0
1617163630000|2021-03-31 04:07:10|6447.1|6444.3|6447.1|6444.3|6447.2|6444.3|6446.1|6443.2|14
1617163640000|2021-03-31 04:07:20|6446.1|6443.3|6446.1|6443.3|6447.1|6444.3|6446.1|6443.3|1
1617163650000|2021-03-31 04:07:30|6446.2|6442.2|6446.2|6442.2|6446.2|6442.2|6446.2|6442.2|1
1617163660000|2021-03-31 04:07:40|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|5
1617163670000|2021-03-31 04:07:50|6447.1|6444.3|6446.1|6443.3|6447.1|6444.3|6446.1|6443.3|2
1617163680000|2021-03-31 04:08:00|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|1
1617163690000|2021-03-31 04:08:10|6447.6|6444.8|6448.1|6445.3|6448.1|6445.3|6447.6|6444.8|3
1617163700000|2021-03-31 04:08:20|6447.1|6444.3|6448.2|6444.2|6448.2|6444.3|6447.1|6444.2|2
1617163710000|2021-03-31 04:08:30|6447.6|6444.8|6447.1|6444.3|6447.6|6444.8|6447.1|6444.3|1
1617163740000|2021-03-31 04:09:00|6448.2|6444.2|6448.1|6445.3|6448.2|6445.3|6448.1|6444.2|0
1617163750000|2021-03-31 04:09:10|6447.6|6444.8|6446.1|6443.3|6447.6|6444.8|6446.1|6443.3|0
1617163860000|2021-03-31 04:11:00|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|15
1617163870000|2021-03-31 04:11:10|6448.2|6444.2|6448.1|6445.3|6448.2|6445.3|6448.1|6444.2|0
1617163880000|2021-03-31 04:11:20|6448.6|6445.8|6448.1|6445.3|6448.6|6445.8|6448.1|6445.3|1
1617163910000|2021-03-31 04:11:50|6448.6|6445.8|6448.6|6445.8|6448.6|6445.8|6448.6|6445.8|0
1617163920000|2021-03-31 04:12:00|6448.1|6445.3|6447.1|6444.3|6449.1|6446.3|6447.1|6444.3|5
1617163930000|2021-03-31 04:12:10|||||||||2
1617163940000|2021-03-31 04:12:20|6447.6|6444.8|6448.1|6445.3|6448.1|6445.3|6447.6|6444.8|1
1617163950000|2021-03-31 04:12:30|6449.2|6445.2|6449.1|6446.3|6449.2|6446.3|6449.1|6445.2|3
1617163960000|2021-03-31 04:12:40|6448.1|6445.3|6448.1|6445.3|6448.1|6445.3|6448.1|6445.3|2
1617163970000|2021-03-31 04:12:50|6448.6|6445.8|6448.1|6445.3|6448.6|6445.8|6448.1|6445.3|1
1617164040000|2021-03-31 04:14:00|6448|6445.2|6448|6445.2|6448|6445.2|6448|6445.2|1
1617164060000|2021-03-31 04:14:20|6448.5|6445.7|6448.1|6445.3|6448.6|6445.8|6448.1|6445.3|1
1617164090000|2021-03-31 04:14:50|6447.6|6444.8|6448.1|6445.3|6448.1|6445.3|6447.6|6444.8|2
1617164110000|2021-03-31 04:15:10|||||||||1
1617164150000|2021-03-31 04:15:50|6449.1|6446.3|6449.1|6446.3|6449.1|6446.3|6449.1|6446.3|4
1617164190000|2021-03-31 04:16:30|6449.6|6446.8|6450.1|6447.3|6451.2|6448.3|6449.6|6446.8|70
1617164200000|2021-03-31 04:16:40|6449.6|6446.8|6450|6447.2|6450|6447.2|6449.6|6446.8|2
1617164210000|2021-03-31 04:16:50|6450.1|6447.3|6450.1|6447.3|6450.1|6447.3|6450.1|6447.3|1
1617164230000|2021-03-31 04:17:10|6451.1|6447.1|6450.1|6447.3|6451.1|6447.3|6450.1|6447.1|10
1617164240000|2021-03-31 04:17:20|6450.6|6447.8|6451|6448.2|6451.2|6448.2|6450.6|6447.2|7
1617164250000|2021-03-31 04:17:30|6451.1|6448.3|6451.1|6448.3|6451.1|6448.3|6450.6|6447.8|11
1617164260000|2021-03-31 04:17:40|6450.1|6447.3|6451.6|6448.8|6451.6|6448.8|6450.1|6447.3|0
1617164270000|2021-03-31 04:17:50|6453|6450.2|6452.1|6449.3|6453.1|6450.3|6452.1|6449.3|38
1617164280000|2021-03-31 04:18:00|6453.1|6450.3|6453.1|6450.3|6453.1|6450.3|6453.1|6450.3|1
1617164290000|2021-03-31 04:18:10|6453.6|6450.8|6453.1|6450.3|6453.6|6450.8|6453.1|6450.3|2
1617164300000|2021-03-31 04:18:20|6454.2|6450.2|6453.1|6450.3|6454.6|6451.2|6453.1|6450.2|1
1617164320000|2021-03-31 04:18:40|6452.6|6449.8|6452.6|6449.8|6452.6|6449.8|6452.6|6449.8|1
1617164340000|2021-03-31 04:19:00|||||||||12
1617164350000|2021-03-31 04:19:10|6453.1|6450.3|6454.2|6450.2|6454.2|6451.3|6453.1|6450.2|4
1617164360000|2021-03-31 04:19:20|6453.1|6450.3|6454|6451.2|6454|6451.2|6453.1|6450.3|35
1617164370000|2021-03-31 04:19:30|6454.1|6451.3|6454.1|6451.3|6454.1|6451.3|6454.1|6451.3|1
1617164380000|2021-03-31 04:19:40|6454.6|6451.8|6454.6|6451.8|6454.6|6451.8|6454.6|6451.8|2
1617164390000|2021-03-31 04:19:50|6454.1|6451.3|6454.1|6451.3|6454.1|6451.3|6454.1|6451.3|1
1617164450000|2021-03-31 04:20:50|||||||||2
1617164460000|2021-03-31 04:21:00|6454.6|6451.8|6454.6|6451.8|6455.5|6452.7|6454.6|6451.8|7
1617164470000|2021-03-31 04:21:10|6455|6452.2|6455.1|6452.3|6455.1|6452.3|6455|6452.2|2
1617164490000|2021-03-31 04:21:30|6454.1|6451.3|6454.1|6451.3|6454.1|6451.3|6454.1|6451.3|1
1617164500000|2021-03-31 04:21:40|||||||||3
1617164530000|2021-03-31 04:22:10|||||||||9
1617164540000|2021-03-31 04:22:20|6455|6452.2|6454.1|6451.3|6455|6452.2|6454.1|6451.3|0
1617164550000|2021-03-31 04:22:30|6454.6|6451.8|6455|6452.2|6455|6452.2|6454.6|6451.8|0
1617164560000|2021-03-31 04:22:40|6454.1|6451.3|6455.1|6452.3|6455.6|6452.8|6454.1|6451.3|22
1617164580000|2021-03-31 04:23:00|||||||||1
1617164590000|2021-03-31 04:23:10|6455.6|6452.8|6456.1|6453.3|6456.1|6453.3|6455.6|6452.8|7
1617164610000|2021-03-31 04:23:30|6456|6453.2|6455.1|6452.3|6456|6453.2|6455.1|6452.3|4
1617164630000|2021-03-31 04:23:50|6455|6452.2|6454.1|6451.3|6455|6452.2|6453.6|6450.8|1
1617164640000|2021-03-31 04:24:00|||||||||1
1617164650000|2021-03-31 04:24:10|||||||||8
1617164660000|2021-03-31 04:24:20|6454|6451.2|6450.1|6447.3|6454|6451.2|6449.1|6446.3|54
1617164670000|2021-03-31 04:24:30|6449.1|6446.3|6449.1|6446.3|6450.1|6447.3|6449.1|6446.3|5
1617164680000|2021-03-31 04:24:40|6450.2|6446.2|6449.1|6446.3|6450.2|6446.3|6449.1|6446.2|0
1617164710000|2021-03-31 04:25:10|6450.2|6446.2|6450.1|6447.3|6450.2|6447.3|6450.1|6446.2|0
1617164720000|2021-03-31 04:25:20|6450.2|6446.2|6449.1|6446.3|6450.2|6446.3|6449.1|6446.2|0
1617164730000|2021-03-31 04:25:30|6450.1|6447.3|6450.1|6447.3|6450.1|6447.3|6450.1|6447.3|0
1617164790000|2021-03-31 04:26:30|6449.1|6446.3|6449.1|6446.3|6449.1|6446.3|6449.1|6446.3|0
1617164810000|2021-03-31 04:26:50|6450.2|6446.2|6449.1|6446.3|6450.2|6447.3|6449.1|6446.2|9
1617164830000|2021-03-31 04:27:10|6449.6|6446.8|6450.1|6447.3|6450.1|6447.3|6449.6|6446.8|2
1617164840000|2021-03-31 04:27:20|6449.6|6446.8|6450.1|6447.3|6450.1|6447.3|6449.6|6446.8|0
1617164870000|2021-03-31 04:27:50|6449.1|6446.3|6449.1|6446.3|6449.1|6446.3|6449.1|6446.3|10
1617164910000|2021-03-31 04:28:30|6449|6446.2|6448.1|6445.3|6449|6446.2|6447.6|6444.8|3
1617164930000|2021-03-31 04:28:50|6447.1|6444.3|6446.1|6443.3|6447.1|6444.3|6446.1|6443.3|0
1617164940000|2021-03-31 04:29:00|6447.1|6444.3|6447.2|6443.2|6447.2|6444.3|6447.1|6443.2|2
1617164950000|2021-03-31 04:29:10|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|6
1617165010000|2021-03-31 04:30:10|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|0
1617165020000|2021-03-31 04:30:20|6447.1|6444.3|6446.1|6443.3|6447.1|6444.3|6446.1|6443.3|3
1617165040000|2021-03-31 04:30:40|6447|6444.2|6447.6|6444.8|6447.6|6444.8|6447|6444.2|6
1617165050000|2021-03-31 04:30:50|6448.1|6445.3|6449.1|6446.3|6449.1|6446.3|6448.1|6445.3|14
1617165060000|2021-03-31 04:31:00|6448.1|6445.3|6448.1|6445.3|6448.1|6445.3|6448.1|6445.3|0
1617165070000|2021-03-31 04:31:10|6448.6|6445.8|6448.1|6445.3|6449.1|6446.3|6448.1|6445.3|10
1617165080000|2021-03-31 04:31:20|6449.1|6446.3|6449.1|6446.3|6449.1|6446.3|6449.1|6446.3|4
1617165160000|2021-03-31 04:32:40|6450.2|6446.2|6450.1|6447.3|6450.2|6447.3|6450|6446.2|5
1617165220000|2021-03-31 04:33:40|6449.6|6446.8|6449.1|6446.3|6449.6|6446.8|6449.1|6446.3|0
1617165240000|2021-03-31 04:34:00|6448.1|6445.3|6447.6|6444.8|6448.1|6445.3|6447.6|6444.8|8
1617165250000|2021-03-31 04:34:10|6446.1|6443.3|6447.1|6444.3|6447.6|6444.8|6446.1|6443.2|11
1617165270000|2021-03-31 04:34:30|6447|6444.2|6447|6444.2|6447|6444.2|6447|6444.2|1
1617165290000|2021-03-31 04:34:50|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|0
1617165300000|2021-03-31 04:35:00|6447|6444.2|6447|6444.2|6447|6444.2|6447|6444.2|0
1617165310000|2021-03-31 04:35:10|6447.6|6444.8|6447|6444.2|6447.6|6444.8|6447|6444.2|1
1617165320000|2021-03-31 04:35:20|6448.1|6444.1|6448|6445.2|6448.2|6445.2|6448|6444.1|8
1617165330000|2021-03-31 04:35:30|6449|6446.2|6449|6446.2|6449.6|6446.8|6448.1|6445.3|1
1617165340000|2021-03-31 04:35:40|6449.1|6446.3|6449.1|6446.3|6449.1|6446.3|6449.1|6446.3|7
1617165350000|2021-03-31 04:35:50|6449.6|6446.8|6450.2|6446.2|6450.2|6447.3|6449.6|6446.2|1
1617165360000|2021-03-31 04:36:00|6449.1|6446.3|6449.1|6446.3|6449.1|6446.3|6449.1|6446.3|0
1617165400000|2021-03-31 04:36:40|6449|6446.2|6449|6446.2|6449|6446.2|6449|6446.2|0
1617165450000|2021-03-31 04:37:30|6449.5|6446.7|6450|6447.2|6450|6447.2|6449.5|6446.7|0
1617165460000|2021-03-31 04:37:40|6450.1|6447.3|6450.1|6447.3|6450.6|6447.8|6450.1|6447.3|0
1617165470000|2021-03-31 04:37:50|||||||||1
1617165480000|2021-03-31 04:38:00|6451|6448.2|6451.1|6448.3|6451.1|6448.3|6451|6448.2|0
1617165500000|2021-03-31 04:38:20|6451.6|6448.8|6451.1|6448.3|6451.6|6448.8|6451.1|6448.3|1
1617165540000|2021-03-31 04:39:00|6450.1|6447.3|6451|6448.2|6451.2|6448.2|6450.1|6447.2|1
1617165560000|2021-03-31 04:39:20|6451.5|6448.7|6452|6449.2|6452|6449.2|6451.5|6448.7|0
1617165570000|2021-03-31 04:39:30|6452.1|6449.3|6451.6|6448.8|6452.1|6449.3|6451.6|6448.8|1
1617165590000|2021-03-31 04:39:50|6451.1|6448.3|6451.1|6448.3|6451.1|6448.3|6451.1|6448.3|0
1617165600000|2021-03-31 04:40:00|6451.6|6448.8|6451.6|6448.8|6451.6|6448.8|6451.6|6448.8|0
1617165610000|2021-03-31 04:40:10|6451.1|6448.3|6451.1|6448.3|6451.1|6448.3|6451.1|6448.3|1
1617165630000|2021-03-31 04:40:30|6450.1|6447.3|6451.5|6448.7|6451.5|6448.7|6450.1|6447.3|0
1617165640000|2021-03-31 04:40:40|6451.1|6448.3|6452|6449.2|6452|6449.2|6451.1|6448.3|0
1617165650000|2021-03-31 04:40:50|6450.1|6447.3|6450.1|6447.3|6450.1|6447.3|6450.1|6447.3|5
1617165660000|2021-03-31 04:41:00|6450.6|6447.8|6451.1|6448.3|6451.1|6448.3|6450.6|6447.8|0
1617165670000|2021-03-31 04:41:10|6450.6|6447.8|6451.6|6448.8|6451.6|6448.8|6450.6|6447.8|2
1617165680000|2021-03-31 04:41:20|6451.5|6448.7|6451.5|6448.7|6451.5|6448.7|6451.5|6448.7|13
1617165690000|2021-03-31 04:41:30|6451|6448.2|6449.7|6445.7|6451|6448.2|6449.1|6445.7|3
1617165700000|2021-03-31 04:41:40|6449.1|6446.3|6450.2|6446.2|6450.2|6446.3|6449.1|6446.2|0
1617165730000|2021-03-31 04:42:10|6449.1|6446.3|6449|6446.2|6449.1|6446.3|6449|6446.2|0
1617165740000|2021-03-31 04:42:20|6448.1|6445.3|6448.1|6445.3|6449.1|6445.3|6448.1|6445.1|0
1617165760000|2021-03-31 04:42:40|6448|6445.2|6448|6445.2|6448|6445.2|6448|6445.2|0
1617165770000|2021-03-31 04:42:50|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|0
1617165780000|2021-03-31 04:43:00|6448|6445.2|6448|6445.2|6448|6445.2|6448|6445.2|0
1617165790000|2021-03-31 04:43:10|6447.1|6444.3|6448.1|6444.1|6448.1|6444.3|6447.1|6444.1|15
1617165800000|2021-03-31 04:43:20|6448|6445.2|6448|6445.2|6448|6445.2|6448|6445.2|0
1617165920000|2021-03-31 04:45:20|6448.5|6445.7|6450|6447.2|6450|6447.2|6448.5|6445.7|5
1617165940000|2021-03-31 04:45:40|6450.5|6447.7|6451|6448.2|6451|6448.2|6450.5|6447.7|5
1617165970000|2021-03-31 04:46:10|6451.5|6448.7|6451.1|6448.3|6451.5|6448.7|6451.1|6448.3|1
1617165980000|2021-03-31 04:46:20|6451.5|6448.7|6451.1|6448.3|6451.5|6448.7|6451.1|6448.3|0
1617165990000|2021-03-31 04:46:30|6451.5|6448.7|6451.5|6448.7|6451.5|6448.7|6451.5|6448.7|0
1617166000000|2021-03-31 04:46:40|6451.6|6448.8|6451.5|6448.7|6452.1|6449.3|6451.5|6448.7|8
1617166010000|2021-03-31 04:46:50|6451|6448.2|6450.1|6447.3|6451|6448.2|6450.1|6447.3|5
1617166030000|2021-03-31 04:47:10|6451.5|6448.7|6451.1|6448.3|6451.6|6448.8|6451.1|6448.3|16
1617166040000|2021-03-31 04:47:20|6452|6449.2|6453|6450.2|6453|6450.2|6452|6449.2|2
1617166090000|2021-03-31 04:48:10|6453.1|6450.3|6453.1|6450.3|6453.1|6450.3|6453.1|6450.3|0
1617166120000|2021-03-31 04:48:40|6453.5|6450.7|6453.1|6450.3|6453.5|6450.7|6453.1|6450.3|0
1617166130000|2021-03-31 04:48:50|6452.1|6449.3|6452.1|6449.3|6452.1|6449.3|6452.1|6449.3|1
1617166170000|2021-03-31 04:49:30|6451.1|6448.3|6450.5|6447.7|6451.1|6448.3|6450.5|6447.7|7
1617166180000|2021-03-31 04:49:40|6451|6448.2|6451|6448.2|6451|6448.2|6450.5|6447.7|3
1617166190000|2021-03-31 04:49:50|6450.6|6447.8|6450.5|6447.7|6450.6|6447.8|6450.5|6447.7|2
1617166200000|2021-03-31 04:50:00|6451|6448.2|6451.1|6448.3|6451.5|6448.7|6451|6448.2|1
1617166230000|2021-03-31 04:50:30|6450.6|6447.8|6450.5|6447.7|6450.6|6447.8|6450.5|6447.7|0
1617166240000|2021-03-31 04:50:40|6451|6448.2|6451.1|6448.3|6451.1|6448.3|6451|6448.2|2
1617166260000|2021-03-31 04:51:00|6451.2|6447.1|6451|6448.2|6451.2|6448.2|6450.5|6447.1|1
1617166270000|2021-03-31 04:51:10|6451.5|6448.7|6451.6|6448.8|6451.6|6448.8|6451.5|6448.7|5
1617166310000|2021-03-31 04:51:50|||||||||1
1617166320000|2021-03-31 04:52:00|6451.5|6448.7|6451.1|6448.3|6451.5|6448.7|6451.1|6448.3|2
1617166330000|2021-03-31 04:52:10|6451.2|6447.2|6451.1|6448.3|6451.2|6448.3|6451.1|6447.2|0
1617166340000|2021-03-31 04:52:20|6451.2|6447.2|6451.1|6448.3|6451.2|6448.3|6451.1|6447.2|0
1617166350000|2021-03-31 04:52:30|||||||||5
1617166370000|2021-03-31 04:52:50|6450.1|6447.3|6451.1|6448.3|6451.2|6448.3|6450.1|6447.2|4
1617166380000|2021-03-31 04:53:00|6451.2|6447.2|6451.1|6448.3|6451.2|6448.3|6451|6447.2|0
1617166420000|2021-03-31 04:53:40|6449|6446.2|6448.1|6445.3|6449|6446.2|6447.6|6444.8|10
1617166430000|2021-03-31 04:53:50|6447.1|6444.3|6447|6444.2|6447.1|6444.3|6446.1|6443.3|4
1617166450000|2021-03-31 04:54:10|6446.5|6443.7|6446.1|6443.3|6447|6444.2|6446.1|6443.3|1
1617166470000|2021-03-31 04:54:30|6445.6|6442.8|6443.1|6440.3|6447|6444.2|6443.1|6440.3|45
1617166480000|2021-03-31 04:54:40|6442.6|6439.8|6442|6439.2|6443.2|6440.2|6441.5|6438.7|4
1617166490000|2021-03-31 04:54:50|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|6442|6439.2|2
1617166500000|2021-03-31 04:55:00|||||||||1
1617166510000|2021-03-31 04:55:10|6442.2|6438.2|6442|6439.2|6442.2|6439.2|6442|6438.2|0
1617166520000|2021-03-31 04:55:20|6442.2|6438.2|6442.1|6439.3|6442.2|6439.3|6442.1|6438.2|0
1617166530000|2021-03-31 04:55:30|6442|6439.2|6443|6440.2|6443.5|6440.7|6442|6439.1|0
1617166550000|2021-03-31 04:55:50|6443.5|6440.7|6443.5|6440.7|6443.5|6440.7|6443.5|6440.7|0
1617166560000|2021-03-31 04:56:00|6443.1|6440.3|6442|6439.2|6443.1|6440.3|6442|6439.2|1
1617166590000|2021-03-31 04:56:30|6442.5|6439.7|6442.1|6439.3|6442.5|6439.7|6442.1|6439.3|4
1617166600000|2021-03-31 04:56:40|6442.5|6439.7|6442.6|6439.8|6442.6|6439.8|6442.5|6439.7|14
1617166610000|2021-03-31 04:56:50|||||||||4
1617166620000|2021-03-31 04:57:00|6444|6441.2|6444|6441.2|6444|6441.2|6444|6441.2|12
1617166630000|2021-03-31 04:57:10|6444.2|6440.2|6443.1|6440.3|6444.2|6440.3|6443.1|6440.2|0
1617166640000|2021-03-31 04:57:20|6444|6441.2|6443.5|6440.7|6444|6441.2|6443.5|6440.7|1
1617166650000|2021-03-31 04:57:30|6444|6441.2|6444|6441.2|6444|6441.2|6444|6441.2|0
1617166660000|2021-03-31 04:57:40|6444.1|6441.3|6444.1|6441.3|6445.1|6441.3|6444.1|6441.1|1
1617166670000|2021-03-31 04:57:50|6445.1|6441.1|6444.1|6441.3|6445.1|6441.3|6444.1|6441.1|0
1617166690000|2021-03-31 04:58:10|6445.2|6441.2|6445|6442.2|6445.2|6442.2|6445|6441.2|0
1617166710000|2021-03-31 04:58:30|6444.1|6441.3|6444.1|6441.3|6444.1|6441.3|6444.1|6441.3|0
1617166780000|2021-03-31 04:59:40|6444.5|6441.7|6445|6442.2|6445|6442.2|6444.5|6441.7|2
1617166800000|2021-03-31 05:00:00|6444|6441.2|6443|6440.2|6444.6|6441.3|6443|6440.2|5
1617166810000|2021-03-31 05:00:10|6444|6441.2|6444|6441.2|6444|6441.2|6444|6441.2|2
1617166820000|2021-03-31 05:00:20|6444.6|6441.8|6444.1|6441.3|6444.6|6441.8|6444.1|6441.3|0
1617166830000|2021-03-31 05:00:30|6443.1|6440.3|6443|6440.2|6444.1|6440.3|6443|6439.2|0
1617166840000|2021-03-31 05:00:40|6443.1|6439.1|6441|6438.2|6443.1|6440.2|6440|6437.2|3
1617166850000|2021-03-31 05:00:50|6441.5|6438.7|6442|6439.2|6442.1|6439.2|6441.5|6438.1|1
1617166860000|2021-03-31 05:01:00|6442.5|6439.7|6443|6440.2|6443|6440.2|6442|6439.2|0
1617166870000|2021-03-31 05:01:10|6443.5|6440.7|6443|6440.2|6443.5|6440.7|6443|6440.2|1
1617166880000|2021-03-31 05:01:20|6442|6439.2|6442|6439.2|6442|6439.2|6442|6439.2|1
1617166890000|2021-03-31 05:01:30|6441|6438.2|6441|6438.2|6441|6438.2|6441|6438.2|0
1617166920000|2021-03-31 05:02:00|6440|6437.2|6440|6437.2|6440|6437.2|6440|6437.2|0
1617166930000|2021-03-31 05:02:10|6440.5|6437.7|6441|6438.2|6441|6438.2|6440.5|6437.7|0
1617166940000|2021-03-31 05:02:20|6441.5|6438.7|6441|6438.2|6441.5|6438.7|6441|6438.2|0
1617166950000|2021-03-31 05:02:30|6441.1|6437.1|6441|6438.2|6441.5|6438.7|6440.5|6437.1|0
1617166960000|2021-03-31 05:02:40|6441.5|6438.7|6441|6438.2|6441.5|6438.7|6441|6438.2|0
1617166970000|2021-03-31 05:02:50|6442|6439.2|6442|6439.2|6442|6439.2|6442|6439.2|2
1617166980000|2021-03-31 05:03:00|||||||||1
1617166990000|2021-03-31 05:03:10|6441|6438.2|6441|6438.2|6441|6438.2|6441|6438.2|1
1617167000000|2021-03-31 05:03:20|6440|6437.2|6440|6437.2|6440.5|6437.7|6440|6437.2|0
1617167010000|2021-03-31 05:03:30|||||||||5
1617167040000|2021-03-31 05:04:00|6439.5|6436.7|6441|6438.2|6441|6438.2|6439.5|6436.7|3
1617167070000|2021-03-31 05:04:30|6440|6437.2|6440|6437.2|6440.5|6437.7|6439.5|6436.7|1
1617167080000|2021-03-31 05:04:40|6440.5|6437.7|6440|6437.2|6440.5|6437.7|6440|6437.2|2
1617167090000|2021-03-31 05:04:50|6439.5|6436.7|6439.5|6436.7|6440|6437.2|6439.5|6436.7|1
1617167100000|2021-03-31 05:05:00|6439|6436.2|6440|6437.2|6440.5|6437.7|6439|6436.2|8
1617167110000|2021-03-31 05:05:10|6439|6436.2|6441|6438.2|6441|6438.2|6439|6436.2|8
1617167130000|2021-03-31 05:05:30|6441.5|6438.7|6441|6438.2|6441.5|6438.7|6441|6438.2|0
1617167140000|2021-03-31 05:05:40|6441.5|6438.7|6441|6438.2|6441.5|6438.7|6441|6438.2|0
1617167150000|2021-03-31 05:05:50|6440.5|6437.7|6440|6437.2|6440.5|6437.7|6440|6437.2|2
1617167160000|2021-03-31 05:06:00|6440.5|6437.7|6441|6438.2|6441|6438.2|6440.5|6437.7|1
1617167170000|2021-03-31 05:06:10|6441.5|6438.7|6441|6438.2|6441.5|6438.7|6441|6438.2|1
1617167180000|2021-03-31 05:06:20|6440.5|6437.7|6440|6437.2|6440.5|6437.7|6439|6436.2|0
1617167190000|2021-03-31 05:06:30|6439.1|6436.3|6439|6436.2|6439.1|6436.3|6439|6436.2|0
1617167200000|2021-03-31 05:06:40|6439.5|6436.7|6439.5|6436.7|6439.5|6436.7|6439.5|6436.7|0
1617167210000|2021-03-31 05:06:50|6439|6436.2|6439|6436.2|6439|6436.2|6439|6436.2|0
1617167220000|2021-03-31 05:07:00|6438.5|6435.7|6438|6435.2|6438.5|6435.7|6438|6435.2|2
1617167230000|2021-03-31 05:07:10|6438.5|6435.7|6438|6435.2|6438.5|6435.7|6437.5|6434.7|2
1617167240000|2021-03-31 05:07:20|6438.5|6435.7|6438.5|6435.7|6438.5|6435.7|6438.5|6435.7|0
1617167250000|2021-03-31 05:07:30|6439|6436.2|6438|6435.2|6439|6436.2|6438|6435.2|0
1617167260000|2021-03-31 05:07:40|6437.5|6434.7|6438|6435.2|6438|6435.2|6437.5|6434.7|0
1617167270000|2021-03-31 05:07:50|6438.5|6435.7|6438.5|6435.7|6438.5|6435.7|6438.5|6435.7|0
1617167280000|2021-03-31 05:08:00|6438|6435.2|6438.5|6435.7|6439|6436.2|6438|6435.2|1
1617167290000|2021-03-31 05:08:10|6439|6436.2|6439|6436.2|6439|6436.2|6439|6436.2|1
1617167300000|2021-03-31 05:08:20|6438.5|6435.7|6439.5|6436.7|6439.5|6436.7|6438.5|6435.7|0
1617167310000|2021-03-31 05:08:30|6440|6437.2|6439|6436.2|6440|6437.2|6439|6436.2|0
1617167320000|2021-03-31 05:08:40|6439.5|6436.7|6440|6437.2|6440|6437.2|6439.5|6436.7|2
1617167340000|2021-03-31 05:09:00|6439|6436.2|6439|6436.2|6439|6436.2|6439|6436.2|0
1617167360000|2021-03-31 05:09:20|6438|6435.2|6438|6435.2|6438|6435.2|6438|6435.2|13
1617167370000|2021-03-31 05:09:30|||||||||8
1617167380000|2021-03-31 05:09:40|6437|6434.2|6437|6434.2|6437|6434.2|6437|6434.2|17
1617167390000|2021-03-31 05:09:50|||||||||1
1617167400000|2021-03-31 05:10:00|||||||||3
1617167410000|2021-03-31 05:10:10|||||||||1
1617167420000|2021-03-31 05:10:20|6437.5|6434.7|6437.5|6434.7|6438|6435.2|6437|6434.2|3
1617167430000|2021-03-31 05:10:30|6437.1|6434.3|6436|6433.2|6437.1|6434.3|6436|6433.2|1
1617167440000|2021-03-31 05:10:40|6436.5|6433.7|6436.5|6433.7|6436.5|6433.7|6436.5|6433.7|0
1617167450000|2021-03-31 05:10:50|6436.1|6433.3|6436|6433.2|6436.1|6433.3|6436|6433.2|1
1617167460000|2021-03-31 05:11:00|6436.5|6433.7|6437.5|6434.7|6437.5|6434.7|6436.5|6433.7|2
1617167470000|2021-03-31 05:11:10|6437|6434.2|6437.5|6434.7|6437.5|6434.7|6437|6434.2|0
1617167480000|2021-03-31 05:11:20|6437|6434.2|6437|6434.2|6437|6434.2|6437|6434.2|1
1617167490000|2021-03-31 05:11:30|6437.5|6434.7|6438|6435.2|6439|6436.2|6437.5|6434.7|1
1617167500000|2021-03-31 05:11:40|6439|6436.2|6439|6436.2|6439|6436.2|6438.5|6435.7|0
1617167510000|2021-03-31 05:11:50|6437.6|6434.8|6438|6435.2|6438|6435.2|6437.5|6434.7|1
1617167520000|2021-03-31 05:12:00|6439|6436.2|6439|6436.2|6439|6436.2|6439|6436.2|0
1617167530000|2021-03-31 05:12:10|6438|6435.2|6439|6436.2|6439|6436.2|6438|6435.2|3
1617167540000|2021-03-31 05:12:20|6438.1|6435.3|6439|6436.2|6439|6436.2|6438|6435.2|0
1617167550000|2021-03-31 05:12:30|6439.5|6436.7|6440|6437.2|6440|6437.2|6439.5|6436.7|1
1617167560000|2021-03-31 05:12:40|6441.5|6438.7|6440|6437.2|6441.5|6438.7|6440|6437.2|1
1617167570000|2021-03-31 05:12:50|6440.5|6437.7|6440.5|6437.7|6440.5|6437.7|6440|6437.2|0
1617167580000|2021-03-31 05:13:00|6441|6438.2|6441|6438.2|6441|6438.2|6441|6438.2|0
1617167590000|2021-03-31 05:13:10|6442|6439.2|6442|6439.2|6442|6439.2|6442|6439.2|2
1617167610000|2021-03-31 05:13:30|||||||||1
1617167640000|2021-03-31 05:14:00|6442.5|6439.7|6442.5|6439.7|6442.5|6439.7|6442.5|6439.7|0
1617167650000|2021-03-31 05:14:10|6443|6440.2|6442|6439.2|6443|6440.2|6442|6439.2|1
1617167680000|2021-03-31 05:14:40|6442.1|6439.3|6443|6440.2|6443|6440.2|6442.1|6439.3|1
1617167700000|2021-03-31 05:15:00|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|6
1617167710000|2021-03-31 05:15:10|6442|6439.2|6442|6439.2|6442|6439.2|6442|6439.2|0
1617167720000|2021-03-31 05:15:20|6441|6438.2|6440|6437.2|6441|6438.2|6439.5|6436.7|1
1617167730000|2021-03-31 05:15:30|6441|6438.2|6441|6438.2|6441|6438.2|6441|6438.2|0
1617167740000|2021-03-31 05:15:40|6441.5|6438.7|6442|6439.2|6442|6439.2|6441|6438.2|0
1617167750000|2021-03-31 05:15:50|6441.5|6438.7|6441.5|6438.7|6441.5|6438.7|6441.5|6438.7|0
1617167760000|2021-03-31 05:16:00|6442|6439.2|6442|6439.2|6442|6439.2|6442|6439.2|3
1617167770000|2021-03-31 05:16:10|||||||||1
1617167790000|2021-03-31 05:16:30|6442.1|6439.3|6444|6441.2|6444|6441.2|6442.1|6439.3|10
1617167800000|2021-03-31 05:16:40|6445.1|6441.1|6445.1|6441.1|6445.1|6441.2|6444|6441.1|10
1617167820000|2021-03-31 05:17:00|6444|6441.2|6444|6441.2|6444|6441.2|6444|6441.2|0
1617167830000|2021-03-31 05:17:10|6443|6440.2|6444|6441.2|6444|6441.2|6443|6440.2|2
1617167840000|2021-03-31 05:17:20|||||||||1
1617167880000|2021-03-31 05:18:00|6444.5|6441.7|6444.5|6441.7|6444.5|6441.7|6444.5|6441.7|0
1617167890000|2021-03-31 05:18:10|6443.5|6440.7|6443.5|6440.7|6443.5|6440.7|6443.5|6440.7|1
1617167900000|2021-03-31 05:18:20|6444|6441.2|6444|6441.2|6445|6442.2|6444|6441.2|4
1617167910000|2021-03-31 05:18:30|6444.5|6441.7|6445|6442.2|6445|6442.2|6444|6441.2|0
1617167950000|2021-03-31 05:19:10|6444|6441.2|6444|6441.2|6444|6441.2|6444|6441.2|0
1617167990000|2021-03-31 05:19:50|6445|6442.2|6445|6442.2|6445|6442.2|6445|6442.2|0
1617168000000|2021-03-31 05:20:00|6444|6441.2|6445|6442.2|6445|6442.2|6444|6441.2|0
1617168010000|2021-03-31 05:20:10|6444.5|6441.7|6445|6442.2|6445|6442.2|6444|6441.2|0
1617168020000|2021-03-31 05:20:20|6445.5|6442.7|6445|6442.2|6445.5|6442.7|6445|6442.2|15
1617168030000|2021-03-31 05:20:30|6445.5|6442.7|6445.5|6442.7|6445.5|6442.7|6445.5|6442.7|0
1617168040000|2021-03-31 05:20:40|6446|6443.2|6446|6443.2|6446|6443.2|6446|6443.2|3
1617168060000|2021-03-31 05:21:00|||||||||2
1617168100000|2021-03-31 05:21:40|6445.5|6442.7|6445.5|6442.7|6445.5|6442.7|6445.5|6442.7|2
1617168110000|2021-03-31 05:21:50|6445|6442.2|6445|6442.2|6445|6442.2|6445|6442.2|2
1617168150000|2021-03-31 05:22:30|6443.5|6440.7|6443.5|6440.7|6443.5|6440.7|6443.5|6440.7|3
1617168170000|2021-03-31 05:22:50|6443|6440.2|6443|6440.2|6443.5|6440.7|6443|6440.2|7
1617168180000|2021-03-31 05:23:00|||||||||3
1617168190000|2021-03-31 05:23:10|6442.5|6439.7|6442|6439.2|6442.5|6439.7|6442|6439.2|3
1617168210000|2021-03-31 05:23:30|6441.5|6438.7|6441.5|6438.7|6441.5|6438.7|6441.5|6438.7|0
1617168220000|2021-03-31 05:23:40|6441|6438.2|6441.5|6438.7|6441.5|6438.7|6441|6438.2|3
1617168230000|2021-03-31 05:23:50|6441|6438.2|6441|6438.2|6441.5|6438.7|6441|6438.2|0
1617168240000|2021-03-31 05:24:00|6440|6437.2|6440.5|6437.7|6440.5|6437.7|6440|6437.2|0
1617168250000|2021-03-31 05:24:10|6440|6437.2|6440|6437.2|6440|6437.2|6440|6437.2|0
1617168290000|2021-03-31 05:24:50|6440.5|6437.7|6440.5|6437.7|6440.5|6437.7|6440.5|6437.7|1
1617168300000|2021-03-31 05:25:00|6440|6437.2|6440|6437.2|6440|6437.2|6440|6437.2|1
1617168320000|2021-03-31 05:25:20|6440.5|6437.7|6440.5|6437.7|6440.5|6437.7|6440.5|6437.7|1
1617168330000|2021-03-31 05:25:30|6441|6438.2|6440|6437.2|6441|6438.2|6440|6437.2|1
1617168360000|2021-03-31 05:26:00|6441|6438.2|6441|6438.2|6441|6438.2|6441|6438.2|0
1617168380000|2021-03-31 05:26:20|6442|6439.2|6442|6439.2|6442|6439.2|6442|6439.2|0
1617168390000|2021-03-31 05:26:30|6443|6440.2|6442|6439.2|6443|6440.2|6442|6439.2|3
1617168420000|2021-03-31 05:27:00|6441.5|6438.7|6442|6439.2|6442|6439.2|6441.5|6438.7|0
1617168430000|2021-03-31 05:27:10|6441|6438.2|6441.5|6438.7|6441.5|6438.7|6441|6438.2|0
1617168440000|2021-03-31 05:27:20|6441|6438.2|6441|6438.2|6441|6438.2|6441|6438.2|1
1617168460000|2021-03-31 05:27:40|6440|6437.2|6440|6437.2|6440|6437.2|6440|6437.2|0
1617168470000|2021-03-31 05:27:50|6439.5|6436.7|6440|6437.2|6440|6437.2|6439.5|6436.7|3
1617168490000|2021-03-31 05:28:10|6439|6436.2|6439.5|6436.7|6439.5|6436.7|6439|6436.2|5
1617168500000|2021-03-31 05:28:20|6439|6436.2|6440|6437.2|6440|6437.2|6439|6436.2|2
1617168520000|2021-03-31 05:28:40|6439.5|6436.7|6440|6437.2|6440|6437.2|6439.5|6436.7|0
1617168530000|2021-03-31 05:28:50|6439.5|6436.7|6440|6437.2|6440|6437.2|6439.5|6436.7|0
1617168540000|2021-03-31 05:29:00|6439.5|6436.7|6439.5|6436.7|6439.5|6436.7|6439.5|6436.7|0
1617168550000|2021-03-31 05:29:10|6440|6437.2|6440|6437.2|6440|6437.2|6440|6437.2|0
1617168570000|2021-03-31 05:29:30|6441|6438.2|6441|6438.2|6441|6438.2|6441|6438.2|0
1617168580000|2021-03-31 05:29:40|6441.1|6438.3|6443.5|6440.7|6443.5|6440.7|6441.1|6438.3|4
1617168590000|2021-03-31 05:29:50|6443|6440.2|6443|6440.2|6443.5|6440.7|6443|6440.2|1
1617168600000|2021-03-31 05:30:00|6443.5|6440.7|6442.5|6439.7|6443.5|6440.7|6442|6439.2|2
1617168610000|2021-03-31 05:30:10|6442|6439.2|6442|6439.2|6442|6439.2|6442|6439.2|0
1617168620000|2021-03-31 05:30:20|6442.5|6439.7|6443.5|6440.7|6443.5|6440.7|6442.5|6439.7|12
1617168630000|2021-03-31 05:30:30|6443|6440.2|6443|6440.2|6443.5|6440.7|6443|6440.2|3
1617168640000|2021-03-31 05:30:40|6443.5|6440.7|6443.5|6440.7|6443.5|6440.7|6443|6440.2|2
1617168650000|2021-03-31 05:30:50|6443|6440.2|6441|6438.2|6443|6440.2|6439|6436.2|45
1617168660000|2021-03-31 05:31:00|6442.1|6438.1|6443|6440.2|6443|6440.2|6442|6438.1|2
1617168670000|2021-03-31 05:31:10|6443.5|6440.7|6444|6441.2|6444|6441.2|6443|6440.2|10
1617168680000|2021-03-31 05:31:20|6443.5|6440.7|6444.5|6441.7|6444.5|6441.7|6443.5|6440.7|5
1617168690000|2021-03-31 05:31:30|6445|6442.2|6444|6441.2|6445.5|6442.7|6444|6441.2|17
1617168700000|2021-03-31 05:31:40|6444.1|6441.3|6445|6442.2|6445|6442.2|6444.1|6441.3|2
1617168710000|2021-03-31 05:31:50|6444.5|6441.7|6443|6440.2|6444.5|6441.7|6443|6440.2|17
1617168720000|2021-03-31 05:32:00|6443.5|6440.7|6444.5|6441.7|6444.5|6441.7|6443.5|6440.7|1
1617168730000|2021-03-31 05:32:10|6444|6441.2|6445|6442.2|6445.5|6442.7|6444|6441.2|14
1617168740000|2021-03-31 05:32:20|6445.5|6442.7|6445.5|6442.7|6445.5|6442.7|6445|6442.2|27
1617168750000|2021-03-31 05:32:30|6446.5|6443.7|6446|6443.2|6446.5|6443.7|6446|6443.2|17
1617168760000|2021-03-31 05:32:40|6446.5|6443.7|6446.5|6443.7|6446.5|6443.7|6446.5|6443.7|1
1617168770000|2021-03-31 05:32:50|6445.5|6442.7|6446.5|6443.7|6446.5|6443.7|6445.5|6442.7|5
1617168780000|2021-03-31 05:33:00|||||||||30
1617168790000|2021-03-31 05:33:10|6447|6444.2|6448|6445.2|6448|6445.2|6447|6444.2|36
1617168800000|2021-03-31 05:33:20|6448.5|6445.7|6448.5|6445.7|6448.5|6445.7|6448|6445.2|4
1617168810000|2021-03-31 05:33:30|6449|6446.2|6450|6447.2|6450.5|6447.7|6449|6446.2|25
1617168820000|2021-03-31 05:33:40|6450.5|6447.7|6451|6448.2|6451|6448.2|6450.5|6447.7|16
1617168830000|2021-03-31 05:33:50|6451.5|6448.7|6452|6449.2|6452|6449.2|6450.5|6447.1|41
1617168840000|2021-03-31 05:34:00|6451.5|6448.7|6451|6448.2|6452|6449.2|6451|6448.2|4
1617168850000|2021-03-31 05:34:10|6450.5|6447.7|6450.5|6447.7|6451|6448.2|6450.5|6447.7|4
1617168860000|2021-03-31 05:34:20|6451|6448.2|6451|6448.2|6451|6448.2|6451|6448.2|1
1617168870000|2021-03-31 05:34:30|||||||||1
1617168890000|2021-03-31 05:34:50|6452|6449.2|6452|6449.2|6452|6449.2|6452|6449.2|1
1617168900000|2021-03-31 05:35:00|6452.1|6448.1|6452.5|6449.7|6452.5|6449.7|6451|6448.1|2
1617168910000|2021-03-31 05:35:10|6453|6450.2|6451.5|6448.7|6453|6450.2|6451.5|6448.7|22
1617168920000|2021-03-31 05:35:20|6450.5|6447.7|6451|6448.2|6451|6448.2|6450.5|6447.7|3
1617168940000|2021-03-31 05:35:40|6452|6449.2|6451|6448.2|6452|6449.2|6451|6448.2|1
1617168960000|2021-03-31 05:36:00|6449.5|6446.7|6449.5|6446.7|6449.5|6446.7|6449.5|6446.7|4
1617168970000|2021-03-31 05:36:10|6450.5|6447.7|6453|6450.2|6453|6450.2|6450.5|6447.7|36
1617168980000|2021-03-31 05:36:20|6453.5|6450.7|6454|6451.2|6454|6451.2|6452.5|6449.7|45
1617168990000|2021-03-31 05:36:30|6452.5|6449.7|6454|6451.2|6454|6451.2|6452|6449.2|30
1617169000000|2021-03-31 05:36:40|6453|6450.2|6452|6449.2|6453|6450.2|6452|6449.2|2
1617169010000|2021-03-31 05:36:50|6453|6450.2|6454|6451.2|6454.1|6451.2|6453|6450.1|8
1617169030000|2021-03-31 05:37:10|6455|6452.2|6454|6451.2|6455.1|6452.2|6453.5|6450.7|4
1617169050000|2021-03-31 05:37:30|6453.5|6450.7|6453|6450.2|6453.5|6450.7|6453|6450.2|1
1617169060000|2021-03-31 05:37:40|6454|6451.2|6454|6451.2|6454|6451.2|6454|6451.2|6
1617169070000|2021-03-31 05:37:50|6454.5|6451.7|6454|6451.2|6455|6452.2|6453.5|6450.7|56
1617169080000|2021-03-31 05:38:00|||||||||10
1617169090000|2021-03-31 05:38:10|6454.5|6451.7|6456|6453.2|6456|6453.2|6454.5|6451.7|1
1617169100000|2021-03-31 05:38:20|6455.5|6452.7|6455.5|6452.7|6455.5|6452.7|6455.5|6452.7|2
1617169110000|2021-03-31 05:38:30|6456|6453.2|6459|6456.2|6459.5|6456.7|6456|6453.2|126
1617169130000|2021-03-31 05:38:50|6460|6457.2|6460|6457.2|6460.5|6457.7|6460|6457.2|57
1617169140000|2021-03-31 05:39:00|6459|6456.2|6461|6458.2|6461.1|6458.2|6459|6456.2|38
1617169150000|2021-03-31 05:39:10|6460|6457.2|6461|6458.2|6461.1|6458.2|6460|6457.1|5
1617169160000|2021-03-31 05:39:20|6461.5|6458.7|6461.5|6458.7|6461.5|6458.7|6461.5|6458.7|1
1617169170000|2021-03-31 05:39:30|6462|6459.2|6462|6459.2|6462|6459.2|6462|6459.2|6
1617169180000|2021-03-31 05:39:40|6463|6460.2|6463|6460.2|6463|6460.2|6463|6460.2|14
1617169190000|2021-03-31 05:39:50|6463.1|6459.1|6461.5|6458.7|6463.1|6459.2|6461.5|6458.7|1
1617169200000|2021-03-31 05:40:00|6461|6458.2|6461|6458.2|6462.5|6459.7|6461|6458.2|28
1617169210000|2021-03-31 05:40:10|6462|6459.2|6461|6458.2|6462|6459.2|6460|6457.1|27
1617169220000|2021-03-31 05:40:20|6461.1|6457.1|6460|6457.2|6461.1|6457.2|6459.5|6456.7|3
1617169230000|2021-03-31 05:40:30|6459.9|6457.1|6459|6456.2|6459.9|6457.1|6459|6456.2|2
1617169240000|2021-03-31 05:40:40|6458|6455.2|6459|6456.2|6459.1|6456.2|6458|6455.1|3
1617169250000|2021-03-31 05:40:50|6458|6455.2|6458|6455.2|6458.5|6455.7|6457.5|6454.7|3
1617169260000|2021-03-31 05:41:00|6458.5|6455.7|6458.5|6455.7|6458.5|6455.7|6458.5|6455.7|0
1617169270000|2021-03-31 05:41:10|6458|6455.2|6458|6455.2|6458|6455.2|6458|6455.2|1
1617169280000|2021-03-31 05:41:20|6457|6454.2|6457.5|6454.7|6457.5|6454.7|6457|6454.2|2
1617169290000|2021-03-31 05:41:30|6458.5|6455.7|6459.5|6456.7|6460|6457.2|6458.5|6455.7|33
1617169300000|2021-03-31 05:41:40|6459|6456.2|6459.4|6456.6|6459.4|6456.6|6459|6456.2|0
1617169310000|2021-03-31 05:41:50|6459|6456.2|6458.5|6455.7|6459|6456.2|6458|6455.2|0
1617169320000|2021-03-31 05:42:00|6458.9|6456.1|6457.9|6455.1|6458.9|6456.1|6457|6454.2|5
1617169330000|2021-03-31 05:42:10|6457.5|6454.7|6456.9|6454.1|6457.5|6454.7|6456.9|6454.1|1
1617169340000|2021-03-31 05:42:20|6457.1|6453.1|6457.1|6453.1|6457.1|6453.1|6457.1|6453.1|0
1617169350000|2021-03-31 05:42:30|6456|6453.2|6456|6453.2|6456|6453.2|6456|6453.2|0
1617169360000|2021-03-31 05:42:40|6457|6453|6457|6453|6457|6453|6457|6453|0
1617169370000|2021-03-31 05:42:50|6456|6453.2|6457.5|6454.7|6457.5|6454.7|6456|6453.2|1
1617169380000|2021-03-31 05:43:00|6457.9|6455.1|6457.9|6455.1|6457.9|6455.1|6457.9|6455.1|1
1617169390000|2021-03-31 05:43:10|6458|6455.2|6458.5|6455.7|6458.5|6455.7|6458|6455.2|5
1617169400000|2021-03-31 05:43:20|6458|6455.2|6458|6455.2|6458|6455.2|6458|6455.2|9
1617169410000|2021-03-31 05:43:30|6457.5|6454.7|6456.5|6453.7|6457.5|6454.7|6456|6453.2|3
1617169420000|2021-03-31 05:43:40|6456.9|6454.1|6456.9|6454.1|6456.9|6454.1|6456.5|6453.7|4
1617169440000|2021-03-31 05:44:00|6457|6454.2|6457|6454.2|6457|6454.2|6457|6454.2|0
1617169460000|2021-03-31 05:44:20|6457.5|6454.7|6458|6455.2|6458|6455.2|6457.5|6454.7|50
1617169470000|2021-03-31 05:44:30|6457.9|6455.1|6457.9|6455.1|6457.9|6455.1|6457.9|6455.1|0
1617169490000|2021-03-31 05:44:50|6456.9|6454.1|6456.4|6453.6|6456.9|6454.1|6456.4|6453.6|7
1617169500000|2021-03-31 05:45:00|6456.9|6454.1|6456.9|6454.1|6456.9|6454.1|6456.9|6454.1|0
1617169510000|2021-03-31 05:45:10|6457|6454.2|6457.9|6455.1|6457.9|6455.1|6457|6454.2|7
1617169520000|2021-03-31 05:45:20|6456.9|6454.1|6456.9|6454.1|6456.9|6454.1|6456.9|6454.1|28
1617169530000|2021-03-31 05:45:30|6457|6454.2|6455.9|6453.1|6457.4|6454.6|6454.9|6452.1|39
1617169540000|2021-03-31 05:45:40|||||||||5
1617169550000|2021-03-31 05:45:50|6456|6453.2|6457.9|6455.1|6458.4|6455.6|6456|6453.2|34
1617169560000|2021-03-31 05:46:00|6458.4|6455.6|6457.9|6455.1|6458.4|6455.6|6457.9|6455.1|2
1617169570000|2021-03-31 05:46:10|6457.4|6454.6|6458.4|6455.6|6458.4|6455.6|6457.4|6454.6|9
1617169580000|2021-03-31 05:46:20|6457.9|6455.1|6457.9|6455.1|6458.9|6456.1|6457.9|6455.1|14
1617169600000|2021-03-31 05:46:40|6457.4|6454.6|6457.9|6455.1|6459|6455.1|6456|6453.2|39
1617169610000|2021-03-31 05:46:50|6457.4|6454.6|6456.9|6454.1|6457.9|6455.1|6456.9|6454.1|4
1617169620000|2021-03-31 05:47:00|6456.4|6453.6|6455|6452.2|6456.4|6453.6|6454.9|6452.1|7
1617169630000|2021-03-31 05:47:10|6454.9|6452.1|6455.9|6453.1|6456.4|6453.6|6454.9|6452.1|5
1617169640000|2021-03-31 05:47:20|6456.9|6454.1|6455.9|6453.1|6456.9|6454.1|6455.9|6453.1|0
1617169650000|2021-03-31 05:47:30|6456.4|6453.6|6456.4|6453.6|6456.4|6453.6|6456.4|6453.6|0
1617169660000|2021-03-31 05:47:40|6456|6453.2|6455.9|6453.1|6456|6453.2|6455.9|6453.1|0
1617169670000|2021-03-31 05:47:50|6456.4|6453.6|6455.4|6452.6|6457.9|6455.1|6455.4|6452.6|4
1617169680000|2021-03-31 05:48:00|6455.9|6453.1|6456.9|6454.1|6456.9|6454.1|6455.9|6453.1|14
1617169700000|2021-03-31 05:48:20|6455.9|6453.1|6455.9|6453.1|6455.9|6453.1|6455.9|6453.1|0
1617169710000|2021-03-31 05:48:30|6455.4|6452.6|6457.4|6454.6|6457.4|6454.6|6455.4|6452.6|1
1617169720000|2021-03-31 05:48:40|6457|6454.2|6457.9|6455.1|6457.9|6455.1|6457|6454.2|1
1617169730000|2021-03-31 05:48:50|6457|6454.2|6457|6454.2|6457.9|6455.1|6457|6454.2|11
1617169740000|2021-03-31 05:49:00|6456.5|6453.7|6455.4|6452.6|6456.5|6453.7|6455|6452.2|59
1617169750000|2021-03-31 05:49:10|6455.9|6453.1|6455.9|6453.1|6455.9|6453.1|6455.4|6452.6|2
1617169760000|2021-03-31 05:49:20|6456.4|6453.6|6455.9|6453.1|6456.4|6453.6|6455.4|6452.6|5
1617169780000|2021-03-31 05:49:40|6456|6453.2|6456|6453.2|6456|6453.2|6456|6453.2|0
1617169800000|2021-03-31 05:50:00|6455.9|6453.1|6454.9|6452.1|6455.9|6453.1|6454.9|6452.1|1
1617169820000|2021-03-31 05:50:20|6454.5|6451.7|6454|6451.2|6454.5|6451.7|6454|6451.2|1
1617169830000|2021-03-31 05:50:30|6453.4|6450.6|6452.9|6450.1|6453.4|6450.6|6452|6449.2|6
1617169840000|2021-03-31 05:50:40|6452.4|6449.6|6452|6449.2|6452.9|6450.1|6452|6449.2|3
1617169850000|2021-03-31 05:50:50|6451.5|6448.7|6450.9|6448.1|6451.5|6448.7|6450.9|6448.1|3
1617169860000|2021-03-31 05:51:00|6451.4|6448.6|6452.9|6450.1|6452.9|6450.1|6451.4|6448.6|2
1617169870000|2021-03-31 05:51:10|6452.4|6449.6|6452.9|6450.1|6452.9|6450.1|6452.4|6449.6|0
1617169880000|2021-03-31 05:51:20|6452.4|6449.6|6452.4|6449.6|6452.9|6450.1|6452.4|6449.6|0
1617169890000|2021-03-31 05:51:30|6452.9|6450.1|6452.9|6450.1|6452.9|6450.1|6452.9|6450.1|0
1617169900000|2021-03-31 05:51:40|6454.4|6451.6|6454.4|6451.6|6454.4|6451.6|6454.4|6451.6|2
1617169910000|2021-03-31 05:51:50|6453.9|6451.1|6452.9|6450.1|6454|6451.1|6452.9|6450|15
1617169920000|2021-03-31 05:52:00|6452.4|6449.6|6452.9|6450.1|6452.9|6450.1|6451.9|6449.1|18
1617169930000|2021-03-31 05:52:10|6453|6449|6452.9|6450.1|6453|6450.1|6452.4|6449|11
1617169940000|2021-03-31 05:52:20|6452.4|6449.6|6453.9|6451.1|6453.9|6451.1|6452.4|6449.6|4
1617169950000|2021-03-31 05:52:30|6454|6451.2|6453.9|6451.1|6454.4|6451.6|6453.9|6451.1|28
1617169960000|2021-03-31 05:52:40|6454.4|6451.6|6454.9|6452.1|6454.9|6452.1|6454.4|6451.6|5
1617169980000|2021-03-31 05:53:00|6455.9|6453.1|6455.9|6453.1|6455.9|6453.1|6455.9|6453.1|5
1617169990000|2021-03-31 05:53:10|6456.4|6453.6|6456.9|6454.1|6457.4|6454.6|6456.4|6453.6|18
1617170000000|2021-03-31 05:53:20|6457.4|6454.6|6457.9|6455.1|6457.9|6455.1|6457.4|6454.6|10
1617170010000|2021-03-31 05:53:30|6457.4|6454.6|6456.9|6454.1|6457.9|6455.1|6456.9|6454.1|5
1617170020000|2021-03-31 05:53:40|6457.9|6455.1|6456.9|6454.1|6458.5|6455.1|6456.9|6454|14
1617170030000|2021-03-31 05:53:50|6456.4|6453.6|6455|6452.2|6456.4|6453.6|6455|6452.2|1
1617170040000|2021-03-31 05:54:00|6454.9|6452.1|6452.9|6450.1|6454.9|6452.1|6452.9|6450.1|8
1617170050000|2021-03-31 05:54:10|6453|6450.2|6453.9|6451.1|6453.9|6451.1|6453|6450.2|6
1617170080000|2021-03-31 05:54:40|6452.9|6450.1|6451.4|6448.6|6452.9|6450.1|6451|6448.2|5
1617170090000|2021-03-31 05:54:50|6451.9|6449.1|6452.4|6449.6|6452.9|6450.1|6451|6448.2|4
1617170100000|2021-03-31 05:55:00|6452.9|6450.1|6452.9|6450.1|6452.9|6450.1|6452.9|6450.1|2
1617170110000|2021-03-31 05:55:10|6453.4|6450.6|6454.9|6452.1|6454.9|6452.1|6453.4|6450.6|9
1617170120000|2021-03-31 05:55:20|6455.4|6452.6|6455.4|6452.6|6455.9|6453.1|6455.4|6452.6|1
1617170130000|2021-03-31 05:55:30|6455.9|6453.1|6455.9|6453.1|6455.9|6453.1|6455.9|6453.1|6
1617170140000|2021-03-31 05:55:40|6456.4|6453.6|6456|6453.2|6456.9|6454.1|6456|6453.2|12
1617170150000|2021-03-31 05:55:50|6456.4|6453.6|6456|6453.2|6456.4|6453.6|6456|6453.2|1
1617170160000|2021-03-31 05:56:00|6455.9|6453.1|6455.9|6453.1|6456.9|6454.1|6455.9|6453.1|6
1617170170000|2021-03-31 05:56:10|6456.9|6454.1|6454.9|6452.1|6456.9|6454.1|6454.9|6452.1|30
1617170180000|2021-03-31 05:56:20|6455.9|6453.1|6455.9|6453.1|6455.9|6453.1|6455|6452.2|1
1617170190000|2021-03-31 05:56:30|6455|6452.2|6453.4|6450.6|6455|6452.2|6453.4|6450.6|10
1617170200000|2021-03-31 05:56:40|6453.9|6451.1|6453.9|6451.1|6453.9|6451.1|6453.9|6451.1|5
1617170210000|2021-03-31 05:56:50|6454.4|6451.6|6451.9|6449.1|6454.4|6451.6|6451.9|6449|9
1617170220000|2021-03-31 05:57:00|6452.4|6449.6|6451.4|6448.6|6452.4|6449.6|6451.4|6448.6|1
1617170230000|2021-03-31 05:57:10|6450.9|6448.1|6451.9|6449.1|6451.9|6449.1|6450.9|6448.1|11
1617170250000|2021-03-31 05:57:30|6452|6449.2|6452.9|6450.1|6452.9|6450.1|6452|6449.2|1
1617170260000|2021-03-31 05:57:40|||||||||6
1617170270000|2021-03-31 05:57:50|6454.4|6451.6|6452.9|6450.1|6454.4|6451.6|6452.9|6450.1|5
1617170280000|2021-03-31 05:58:00|6453.4|6450.6|6455|6452.2|6455.4|6452.6|6453.4|6450.6|3
1617170300000|2021-03-31 05:58:20|6455.9|6453.1|6455|6452.2|6455.9|6453.1|6455|6452.2|5
1617170310000|2021-03-31 05:58:30|6454.9|6452.1|6453.4|6450.6|6454.9|6452.1|6452.9|6450.1|16
1617170320000|2021-03-31 05:58:40|6452.9|6450.1|6451.9|6449.1|6453|6450.1|6451.9|6449|19
1617170330000|2021-03-31 05:58:50|6452.4|6449.6|6453.4|6450.6|6453.4|6450.6|6451.9|6449.1|12
1617170340000|2021-03-31 05:59:00|6453|6450.2|6452.9|6450.1|6453.4|6450.6|6452.9|6450.1|45
1617170350000|2021-03-31 05:59:10|6451.4|6448.6|6452.9|6450.1|6454.5|6451.7|6451.4|6448.6|45
1617170360000|2021-03-31 05:59:20|6454|6450|6452.9|6450.1|6454|6450.6|6452.9|6450|6
1617170370000|2021-03-31 05:59:30|6453.9|6451.1|6453.9|6451.1|6453.9|6451.1|6453.9|6451.1|0
1617170390000|2021-03-31 05:59:50|6454.4|6451.6|6454.4|6451.6|6454.4|6451.6|6454.4|6451.6|3
1617170400000|2021-03-31 06:00:00|6454.9|6452.1|6454.9|6452.1|6454.9|6452.1|6454.9|6452.1|4
1617170410000|2021-03-31 06:00:10|6453.4|6450.6|6453.9|6451.1|6453.9|6451.1|6453.4|6450.6|4
1617170420000|2021-03-31 06:00:20|6454.9|6452.1|6455.9|6453.1|6455.9|6453.1|6454.5|6451.7|14
1617170430000|2021-03-31 06:00:30|6455.4|6452.6|6455.4|6452.6|6455.4|6452.6|6455.4|6452.6|1
1617170440000|2021-03-31 06:00:40|6454.9|6452.1|6454.9|6452.1|6454.9|6452.1|6454.9|6452.1|3
1617170450000|2021-03-31 06:00:50|6455.4|6452.6|6455.9|6453.1|6455.9|6453.1|6455.4|6452.6|1
1617170460000|2021-03-31 06:01:00|6456.9|6454.1|6456.9|6454.1|6456.9|6454.1|6456.9|6454.1|11
1617170470000|2021-03-31 06:01:10|6458.4|6455.6|6457.9|6455.1|6459.4|6456.6|6457.9|6455.1|3
1617170480000|2021-03-31 06:01:20|6457.4|6454.6|6457.4|6454.6|6457.9|6455.1|6457.4|6454.6|0
1617170490000|2021-03-31 06:01:30|6457.9|6455.1|6455.9|6453.1|6457.9|6455.1|6455.9|6453.1|0
1617170500000|2021-03-31 06:01:40|6456.9|6454.1|6457.9|6455.1|6458.4|6455.6|6455.9|6453.1|2
1617170510000|2021-03-31 06:01:50|6458.4|6455.6|6457.9|6455.1|6458.4|6455.6|6457.9|6455.1|0
1617170520000|2021-03-31 06:02:00|6457.4|6454.6|6455.5|6452.7|6457.4|6454.6|6455.5|6452.7|2
1617170530000|2021-03-31 06:02:10|6455.4|6452.6|6455.4|6452.6|6455.4|6452.6|6455.4|6452.6|0
1617170540000|2021-03-31 06:02:20|6454.9|6452.1|6454.9|6452.1|6455|6452.1|6454.9|6451|1
1617170550000|2021-03-31 06:02:30|6455|6452.2|6456.9|6454.1|6456.9|6454.1|6455|6452.2|11
1617170560000|2021-03-31 06:02:40|6456.4|6453.6|6456.4|6453.6|6456.4|6453.6|6456.4|6453.6|1
1617170570000|2021-03-31 06:02:50|6456.9|6454.1|6456.9|6454.1|6456.9|6454.1|6456.9|6454.1|0
1617170590000|2021-03-31 06:03:10|6457.4|6454.6|6456.9|6454.1|6457.4|6454.6|6456.9|6454.1|0
1617170600000|2021-03-31 06:03:20|6457.4|6454.6|6457.9|6455.1|6457.9|6455.1|6457.4|6454.6|3
1617170610000|2021-03-31 06:03:30|6457.4|6454.6|6457.4|6454.6|6457.4|6454.6|6457.4|6454.6|1
1617170620000|2021-03-31 06:03:40|6456.9|6454.1|6456.9|6454.1|6456.9|6454.1|6456.9|6454.1|0
1617170630000|2021-03-31 06:03:50|6456.4|6453.6|6456.4|6453.6|6456.4|6453.6|6456.4|6453.6|12
1617170640000|2021-03-31 06:04:00|6456.9|6454.1|6457.9|6455.1|6457.9|6455.1|6456.9|6454.1|8
1617170650000|2021-03-31 06:04:10|6458.4|6455.6|6457.4|6454.6|6458.4|6455.6|6456.9|6454.1|0
1617170660000|2021-03-31 06:04:20|6456.9|6454.1|6456.9|6454.1|6456.9|6454.1|6456.9|6454.1|1
1617170680000|2021-03-31 06:04:40|6456.4|6453.6|6455.9|6453.1|6456.4|6453.6|6454.9|6452.1|21
1617170690000|2021-03-31 06:04:50|6455.4|6452.6|6455.4|6452.6|6455.4|6452.6|6455.4|6452.6|0
1617170700000|2021-03-31 06:05:00|6455.9|6453.1|6455.9|6453.1|6455.9|6453.1|6455.9|6453.1|2
1617170710000|2021-03-31 06:05:10|6455.4|6452.6|6454.9|6452.1|6455.9|6453.1|6454.9|6452.1|18
1617170720000|2021-03-31 06:05:20|6454.4|6451.6|6453.4|6450.6|6454.4|6451.6|6453.4|6450.6|4
1617170730000|2021-03-31 06:05:30|||||||||12
1617170740000|2021-03-31 06:05:40|6452.9|6450.1|6452.9|6450.1|6452.9|6450.1|6452.9|6450.1|6
1617170770000|2021-03-31 06:06:10|6452.4|6449.6|6451.4|6448.6|6452.4|6449.6|6451.4|6448.6|15
1617170780000|2021-03-31 06:06:20|6451.9|6449.1|6453.9|6451.1|6453.9|6451.1|6451.4|6448.6|7
1617170790000|2021-03-31 06:06:30|6453.4|6450.6|6449.4|6446.6|6453.4|6450.6|6449.4|6446.6|19
1617170800000|2021-03-31 06:06:40|6448.9|6446.1|6449|6445|6449.4|6446.6|6444.4|6441.6|29
1617170810000|2021-03-31 06:06:50|6447.9|6445.1|6448.9|6446.1|6448.9|6446.1|6447.4|6444.6|0
1617170820000|2021-03-31 06:07:00|6449|6445|6449.9|6447.1|6449.9|6447.1|6447.9|6445|2
1617170830000|2021-03-31 06:07:10|6448.9|6446.1|6448.9|6446.1|6448.9|6446.1|6448.9|6446.1|2
1617170850000|2021-03-31 06:07:30|6449.9|6447.1|6448.9|6446.1|6449.9|6447.1|6448.9|6446.1|1
1617170860000|2021-03-31 06:07:40|6449.9|6447.1|6451|6447|6451|6448.1|6449.4|6446.6|0
1617170870000|2021-03-31 06:07:50|6450|6447.2|6450|6447.2|6450|6447.2|6450|6447.2|0
1617170880000|2021-03-31 06:08:00|6449.9|6447.1|6449.9|6447.1|6449.9|6447.1|6448.9|6446.1|0
1617170890000|2021-03-31 06:08:10|6448.9|6446.1|6448.9|6446.1|6448.9|6446.1|6448.9|6446.1|1
1617170900000|2021-03-31 06:08:20|||||||||1
1617170910000|2021-03-31 06:08:30|||||||||1
1617170920000|2021-03-31 06:08:40|6449.9|6447.1|6448.9|6446.1|6449.9|6447.1|6448.9|6446.1|1
1617170940000|2021-03-31 06:09:00|6448.4|6445.6|6448.4|6445.6|6448.4|6445.6|6448.4|6445.6|3
1617170950000|2021-03-31 06:09:10|6448.9|6446.1|6448.9|6446.1|6448.9|6446.1|6448.9|6446.1|0
1617170960000|2021-03-31 06:09:20|6448.5|6445.7|6448.9|6446.1|6448.9|6446.1|6448.4|6445.6|3
1617170970000|2021-03-31 06:09:30|6449.9|6447.1|6448.4|6445.6|6449.9|6447.1|6448.4|6445.6|15
1617171000000|2021-03-31 06:10:00|6448.9|6446.1|6448.9|6446.1|6448.9|6446.1|6448.9|6446.1|5
1617171010000|2021-03-31 06:10:10|||||||||4
1617171020000|2021-03-31 06:10:20|6449.4|6446.6|6448.9|6446.1|6449.4|6446.6|6448.9|6446.1|8
1617171030000|2021-03-31 06:10:30|6449.4|6446.6|6449.4|6446.6|6449.4|6446.6|6449.4|6446.6|0
1617171050000|2021-03-31 06:10:50|6449.9|6447.1|6449.9|6447.1|6449.9|6447.1|6449.9|6447.1|3
1617171060000|2021-03-31 06:11:00|6450.4|6447.6|6449.4|6446.6|6450.4|6447.6|6449.4|6446.6|16
1617171070000|2021-03-31 06:11:10|6449.9|6447.1|6449.9|6447.1|6449.9|6447.1|6449.9|6447.1|1
1617171080000|2021-03-31 06:11:20|6450.4|6447.6|6449.9|6447.1|6450.4|6447.6|6449.9|6447.1|2
1617171090000|2021-03-31 06:11:30|6450.4|6447.6|6450.4|6447.6|6450.4|6447.6|6450.4|6447.6|0
1617171100000|2021-03-31 06:11:40|||||||||1
1617171110000|2021-03-31 06:11:50|6451.4|6448.6|6451.4|6448.6|6451.4|6448.6|6451.4|6448.6|5
1617171120000|2021-03-31 06:12:00|6450.9|6448.1|6449.9|6447.1|6451.4|6448.6|6449.9|6447.1|4
1617171140000|2021-03-31 06:12:20|6449.5|6446.7|6449.4|6446.6|6449.5|6446.7|6449.4|6446.6|0
1617171150000|2021-03-31 06:12:30|6448.5|6445.7|6441.9|6439.1|6448.5|6445.7|6441.4|6438.6|23
1617171160000|2021-03-31 06:12:40|6442.4|6439.6|6444.4|6441.6|6444.4|6441.6|6442.4|6439.6|2
1617171170000|2021-03-31 06:12:50|6442.9|6440.1|6442.9|6440.1|6442.9|6440.1|6442.4|6439.6|5
1617171180000|2021-03-31 06:13:00|6443.4|6440.6|6443.4|6440.6|6443.4|6440.6|6443.4|6440.6|0
1617171190000|2021-03-31 06:13:10|6442.9|6440.1|6441.9|6439.1|6443.4|6440.6|6441.9|6439.1|1
1617171200000|2021-03-31 06:13:20|6442.4|6439.6|6442.9|6440.1|6442.9|6440.1|6442.4|6439.6|1
1617171210000|2021-03-31 06:13:30|6444.4|6441.6|6445.9|6443.1|6445.9|6443.1|6443.9|6441.1|5
1617171220000|2021-03-31 06:13:40|6446.4|6443.6|6445.9|6443.1|6447|6444.1|6445.9|6443|2
1617171230000|2021-03-31 06:13:50|||||||||1
1617171240000|2021-03-31 06:14:00|6446.4|6443.6|6447.9|6445.1|6447.9|6445.1|6445.9|6443.1|16
1617171250000|2021-03-31 06:14:10|6447.5|6444.7|6447.9|6445.1|6448.4|6445.6|6447.4|6444.6|20
1617171260000|2021-03-31 06:14:20|6448.9|6446.1|6448.9|6446.1|6449|6446.1|6447.9|6445|2
1617171270000|2021-03-31 06:14:30|6449.9|6447.1|6448.9|6446.1|6450|6447.1|6448.9|6446|0
1617171280000|2021-03-31 06:14:40|6448.4|6445.6|6450.4|6447.6|6450.4|6447.6|6448.4|6445.6|7
1617171290000|2021-03-31 06:14:50|6449.9|6447.1|6449.9|6447.1|6449.9|6447.1|6449.9|6447.1|3
1617171300000|2021-03-31 06:15:00|6449|6446.2|6446|6443.2|6449|6446.2|6445.9|6443.1|13
1617171310000|2021-03-31 06:15:10|6445.9|6443.1|6444.4|6441.6|6445.9|6443.1|6444.4|6441.6|8
1617171320000|2021-03-31 06:15:20|6444.9|6442.1|6445.9|6443.1|6445.9|6443.1|6444.9|6442.1|21
1617171330000|2021-03-31 06:15:30|6447.9|6445.1|6446.4|6443.6|6447.9|6445.1|6445.9|6443|6
1617171340000|2021-03-31 06:15:40|6445.9|6443.1|6444.9|6442.1|6445.9|6443.1|6444.9|6442.1|6
1617171350000|2021-03-31 06:15:50|6445.4|6442.6|6445.4|6442.6|6445.4|6442.6|6445.4|6442.6|0
1617171360000|2021-03-31 06:16:00|6447.9|6445.1|6447.9|6445.1|6447.9|6445.1|6447.9|6445.1|3
1617171370000|2021-03-31 06:16:10|6447.4|6444.6|6447.9|6445.1|6447.9|6445.1|6446.9|6444.1|4
1617171380000|2021-03-31 06:16:20|6446.9|6444.1|6448|6444|6448|6444.1|6446.9|6444|1
1617171390000|2021-03-31 06:16:30|6447.4|6444.6|6447.9|6445.1|6448.4|6445.6|6447.4|6444.6|1
1617171400000|2021-03-31 06:16:40|6448.9|6446.1|6450.9|6448.1|6450.9|6448.1|6448.9|6446.1|1
1617171410000|2021-03-31 06:16:50|6451|6447|6450.9|6448.1|6451|6448.1|6450.9|6447|1
1617171420000|2021-03-31 06:17:00|6451.4|6448.6|6449.9|6447.1|6451.4|6448.6|6449.9|6447|2
1617171430000|2021-03-31 06:17:10|6448.9|6446.1|6448.9|6446.1|6448.9|6446.1|6448.9|6446.1|1
1617171440000|2021-03-31 06:17:20|6449.9|6447.1|6450|6446|6450|6447.1|6449.9|6446|9
1617171450000|2021-03-31 06:17:30|6449.9|6447.1|6449.9|6447.1|6450.4|6447.6|6449.9|6447.1|0
1617171460000|2021-03-31 06:17:40|6450.4|6447.6|6450.9|6448.1|6451.9|6449.1|6449.9|6447.1|19
1617171480000|2021-03-31 06:18:00|6451.9|6449.1|6450.9|6448.1|6451.9|6449.1|6449.4|6446.6|99
1617171500000|2021-03-31 06:18:20|6450.8|6448|6447.9|6445.1|6450.8|6448|6447.9|6445.1|6
1617171510000|2021-03-31 06:18:30|||||||||2
1617171520000|2021-03-31 06:18:40|6448.4|6445.6|6448.9|6446.1|6448.9|6446.1|6448.4|6445.6|42
1617171530000|2021-03-31 06:18:50|6449.9|6447.1|6448.9|6446.1|6449.9|6447.1|6447.4|6444.6|54
1617171540000|2021-03-31 06:19:00|6449.4|6446.6|6449.4|6446.6|6449.4|6446.6|6449.4|6446.6|1
1617171550000|2021-03-31 06:19:10|6448.9|6446.1|6446.9|6444.1|6448.9|6446.1|6446.9|6444.1|4
1617171570000|2021-03-31 06:19:30|6447.4|6444.6|6446.9|6444.1|6447.4|6444.6|6446.9|6444.1|1
1617171580000|2021-03-31 06:19:40|6447.9|6445.1|6447.9|6445.1|6447.9|6445.1|6447.9|6445.1|1
1617171590000|2021-03-31 06:19:50|6448.9|6446.1|6447.9|6445.1|6449|6446.1|6447.9|6445|0
1617171610000|2021-03-31 06:20:10|6448.9|6446.1|6446.9|6444.1|6448.9|6446.1|6446.9|6444.1|3
1617171620000|2021-03-31 06:20:20|6447.4|6444.6|6446.9|6444.1|6447.4|6444.6|6446.9|6444.1|1
1617171630000|2021-03-31 06:20:30|6447.4|6444.6|6446.9|6444.1|6447.4|6444.6|6446.4|6443.6|8
1617171640000|2021-03-31 06:20:40|6446.4|6443.6|6446.9|6444.1|6448|6445.1|6446.4|6443.6|17
1617171650000|2021-03-31 06:20:50|6446.8|6444|6446.9|6444.1|6447|6444.1|6445.9|6443|9
1617171660000|2021-03-31 06:21:00|6445.9|6443.1|6445.9|6443.1|6447.4|6444.6|6445.9|6443|20
1617171670000|2021-03-31 06:21:10|6446.9|6444.1|6445.9|6443.1|6447.4|6444.6|6445.9|6443.1|13
1617171680000|2021-03-31 06:21:20|6446.8|6444|6446.9|6444.1|6447.9|6445.1|6446.8|6444|1
1617171690000|2021-03-31 06:21:30|6447.8|6445|6446.9|6444.1|6447.8|6445|6446.9|6444.1|3
1617171700000|2021-03-31 06:21:40|6447.9|6445.1|6447.9|6445.1|6447.9|6445.1|6447.9|6445.1|0
1617171710000|2021-03-31 06:21:50|6446.9|6444.1|6446.9|6444.1|6446.9|6444.1|6446.9|6444.1|0
1617171720000|2021-03-31 06:22:00|6447.4|6444.6|6447.9|6445.1|6448.4|6445.6|6447.4|6444.6|6
1617171730000|2021-03-31 06:22:10|6448.4|6445.6|6448.9|6446.1|6448.9|6446.1|6447.4|6444.6|5
1617171740000|2021-03-31 06:22:20|6447.9|6445.1|6447.9|6445.1|6448.4|6445.6|6447.9|6445.1|7
1617171750000|2021-03-31 06:22:30|6447.4|6444.6|6447.4|6444.6|6447.4|6444.6|6447.4|6444.6|0
1617171760000|2021-03-31 06:22:40|6447.9|6445.1|6452.9|6450.1|6453.4|6450.6|6446.9|6444.1|55
1617171770000|2021-03-31 06:22:50|6452.4|6449.6|6451.9|6449.1|6452.9|6450.1|6451.4|6448.6|17
1617171780000|2021-03-31 06:23:00|6451.4|6448.6|6453.4|6450.6|6453.4|6450.6|6451.4|6448.6|28
1617171790000|2021-03-31 06:23:10|6452.4|6449.6|6451.9|6449.1|6452.9|6450.1|6451.9|6449.1|11
1617171800000|2021-03-31 06:23:20|6453|6449|6452.4|6449.6|6453|6449.6|6451.9|6449|3
1617171810000|2021-03-31 06:23:30|6451.4|6448.6|6451.9|6449.1|6451.9|6449.1|6451.4|6448.6|3
1617171820000|2021-03-31 06:23:40|6452.9|6450.1|6452.9|6450.1|6452.9|6450.1|6452.9|6450.1|0
1617171840000|2021-03-31 06:24:00|6453.4|6450.6|6453.4|6450.6|6453.4|6450.6|6453.4|6450.6|0
1617171850000|2021-03-31 06:24:10|6452.9|6450.1|6452.9|6450.1|6452.9|6450.1|6452.9|6450.1|10
1617171860000|2021-03-31 06:24:20|6451.9|6449.1|6451.9|6449.1|6451.9|6449.1|6451.9|6449.1|0
1617171870000|2021-03-31 06:24:30|6453|6449|6451.4|6448.6|6453|6449.1|6450.9|6448.1|3
1617171880000|2021-03-31 06:24:40|||||||||3
1617171900000|2021-03-31 06:25:00|6452.4|6449.6|6455.4|6452.6|6455.4|6452.6|6452.4|6449.6|14
1617171910000|2021-03-31 06:25:10|6455.9|6453.1|6455.4|6452.6|6455.9|6453.1|6455.4|6452.6|4
1617171920000|2021-03-31 06:25:20|6454.9|6452.1|6454.9|6452.1|6454.9|6452.1|6454.9|6452.1|2
1617171930000|2021-03-31 06:25:30|6454.4|6451.6|6454.9|6452.1|6454.9|6452.1|6454.4|6451.6|1
1617171940000|2021-03-31 06:25:40|6455.4|6452.6|6456.4|6453.6|6456.4|6453.6|6455.4|6452.6|1
1617171950000|2021-03-31 06:25:50|6457.9|6455.1|6457.4|6454.6|6458.4|6455.6|6457.4|6454.6|13
1617171960000|2021-03-31 06:26:00|6456.9|6454.1|6457.4|6454.6|6457.9|6455.1|6456.9|6454.1|5
1617171970000|2021-03-31 06:26:10|6456.9|6454.1|6456.9|6454.1|6456.9|6454.1|6456.9|6454.1|0
1617171980000|2021-03-31 06:26:20|6456.4|6453.6|6456.4|6453.6|6456.4|6453.6|6456.4|6453.6|0
1617171990000|2021-03-31 06:26:30|6454.9|6452.1|6453.9|6451.1|6455|6452.1|6453.9|6451|9
1617172000000|2021-03-31 06:26:40|6453.4|6450.6|6452.8|6450|6453.4|6450.6|6450.9|6448.1|14
1617172010000|2021-03-31 06:26:50|6452.9|6450.1|6452.8|6450|6453|6450.1|6451.4|6448.6|39
1617172020000|2021-03-31 06:27:00|6452.9|6450.1|6450.9|6448.1|6453|6450.1|6450.9|6448.1|32
1617172030000|2021-03-31 06:27:10|6449.9|6447.1|6450.8|6448|6450.9|6448.1|6448.9|6446.1|31
1617172040000|2021-03-31 06:27:20|6450.9|6448.1|6451.9|6449.1|6451.9|6449.1|6450.9|6448.1|7
1617172050000|2021-03-31 06:27:30|6451.4|6448.6|6451.9|6449.1|6451.9|6449.1|6451.4|6448.6|2
1617172060000|2021-03-31 06:27:40|6451.4|6448.6|6447.9|6445.1|6451.4|6448.6|6447.9|6445.1|15
1617172070000|2021-03-31 06:27:50|6448.8|6446|6450.8|6448|6450.8|6448|6447.4|6444.6|39
1617172080000|2021-03-31 06:28:00|6450.9|6448.1|6448.4|6445.6|6450.9|6448.1|6447.9|6445.1|14
1617172090000|2021-03-31 06:28:10|6448.3|6445.5|6446.9|6444.1|6448.3|6445.5|6446.9|6444.1|5
1617172100000|2021-03-31 06:28:20|6447|6443|6446.4|6443.6|6447|6444.1|6445.4|6442.5|24
1617172110000|2021-03-31 06:28:30|6446.9|6444.1|6446.9|6444.1|6446.9|6444.1|6446.9|6444.1|0
1617172120000|2021-03-31 06:28:40|6447.4|6444.6|6447.4|6444.6|6447.4|6444.6|6447.4|6444.6|0
1617172130000|2021-03-31 06:28:50|6448.4|6445.6|6449.4|6446.6|6449.4|6446.6|6448.4|6445.6|10
1617172140000|2021-03-31 06:29:00|6450.9|6448.1|6449.9|6447.1|6450.9|6448.1|6448.9|6446.1|15
1617172150000|2021-03-31 06:29:10|6450|6446|6449.4|6446.6|6450|6447.1|6448.9|6446|3
1617172160000|2021-03-31 06:29:20|6448.9|6446.1|6448.9|6446.1|6449.9|6447.1|6448.9|6446.1|6
1617172170000|2021-03-31 06:29:30|6449|6445|6446.9|6444.1|6449|6445.1|6445.9|6443.1|16
1617172180000|2021-03-31 06:29:40|6446.8|6444|6447.9|6445.1|6448.4|6445.6|6445.9|6443.1|37
1617172190000|2021-03-31 06:29:50|6446.9|6444.1|6445.9|6443.1|6446.9|6444.1|6445.9|6443.1|15
1617172200000|2021-03-31 06:30:00|6444.9|6442.1|6445.8|6443|6445.8|6443|6444.9|6442.1|8
1617172210000|2021-03-31 06:30:10|6447.4|6444.6|6447.9|6445.1|6449|6446|6447.4|6444.6|8
1617172220000|2021-03-31 06:30:20|6448.8|6446|6447.9|6445.1|6448.9|6446.1|6447.4|6444.6|2
1617172230000|2021-03-31 06:30:30|6447.4|6444.6|6447.9|6445.1|6447.9|6445.1|6446.9|6444.1|4
1617172240000|2021-03-31 06:30:40|6447.4|6444.6|6446.9|6444.1|6447.4|6444.6|6446.9|6444.1|0
1617172250000|2021-03-31 06:30:50|6447.4|6444.6|6448.9|6446.1|6448.9|6446.1|6447.4|6444.6|2
1617172260000|2021-03-31 06:31:00|6449.4|6446.6|6452.9|6450.1|6452.9|6450.1|6449.4|6446.6|6
1617172270000|2021-03-31 06:31:10|6452.4|6449.6|6454.9|6452.1|6455.9|6453.1|6450.9|6448.1|5
1617172280000|2021-03-31 06:31:20|6456|6452|6453.9|6451.1|6456|6452.6|6453.9|6451.1|8
1617172290000|2021-03-31 06:31:30|6454.9|6452.1|6454.9|6452.1|6454.9|6452.1|6453.9|6451.1|13
1617172300000|2021-03-31 06:31:40|6453.9|6451.1|6455.4|6452.6|6455.9|6453.1|6453.9|6451.1|0
1617172310000|2021-03-31 06:31:50|6456.4|6453.6|6458.4|6455.6|6460.4|6457.6|6456.4|6453.6|38
1617172320000|2021-03-31 06:32:00|6458.9|6456.1|6460.4|6457.6|6460.4|6457.6|6458.9|6456.1|5
1617172330000|2021-03-31 06:32:10|6459.9|6457.1|6459.4|6456.6|6459.9|6457.1|6458.4|6455.6|4
1617172340000|2021-03-31 06:32:20|6459.9|6457.1|6459.3|6456.5|6459.9|6457.1|6458.9|6456.1|4
1617172350000|2021-03-31 06:32:30|6459.4|6456.6|6460.9|6458.1|6460.9|6458.1|6458.4|6455.6|16
1617172360000|2021-03-31 06:32:40|6461.4|6458.6|6461.9|6459.1|6461.9|6459.1|6460.4|6457.6|3
1617172370000|2021-03-31 06:32:50|6462.4|6459.6|6463.4|6460.6|6463.4|6460.6|6462.4|6459.6|5
1617172380000|2021-03-31 06:33:00|6463.9|6461.1|6465.9|6463.1|6467.3|6464.5|6463.9|6461.1|89
1617172390000|2021-03-31 06:33:10|6465.4|6462.6|6465.4|6462.6|6465.4|6462.6|6463.9|6461.1|15
1617172400000|2021-03-31 06:33:20|6464.9|6462.1|6465.9|6463.1|6466.9|6464.1|6464.9|6462.1|14
1617172410000|2021-03-31 06:33:30|6465.4|6462.6|6465.9|6463.1|6465.9|6463.1|6463.9|6461|7
1617172420000|2021-03-31 06:33:40|6464.4|6461.6|6465.4|6462.6|6465.9|6463.1|6464.4|6461.6|8
1617172430000|2021-03-31 06:33:50|6464.9|6462.1|6466.9|6464.1|6466.9|6464.1|6464.9|6462.1|0
1617172440000|2021-03-31 06:34:00|6467.3|6464.5|6466.9|6464.1|6467.4|6464.6|6465.9|6463.1|22
1617172450000|2021-03-31 06:34:10|6466.4|6463.6|6470.4|6467.6|6470.9|6468.1|6466.4|6463.6|24
1617172460000|2021-03-31 06:34:20|6468.9|6466.1|6468.9|6466.1|6469.4|6466.6|6467.4|6464.6|22
1617172470000|2021-03-31 06:34:30|6469.8|6467|6470.9|6468.1|6471.9|6469.1|6469.8|6467|9
1617172480000|2021-03-31 06:34:40|6471.4|6468.6|6469.4|6466.6|6471.4|6468.6|6469.4|6466.6|0
1617172490000|2021-03-31 06:34:50|6468.9|6466.1|6467.9|6465.1|6469.4|6466.6|6467.9|6465.1|5
1617172500000|2021-03-31 06:35:00|6467.4|6464.6|6469.4|6466.6|6469.4|6466.6|6467.4|6464.6|10
1617172510000|2021-03-31 06:35:10|6469.9|6467.1|6469.9|6467.1|6469.9|6467.1|6469.9|6467.1|5
1617172520000|2021-03-31 06:35:20|6470.4|6467.6|6471.3|6468.5|6471.9|6469.1|6470.4|6467.6|147
1617172530000|2021-03-31 06:35:30|6471.4|6468.6|6470.4|6467.6|6471.4|6468.6|6469.3|6466.5|19
1617172540000|2021-03-31 06:35:40|6469.9|6467.1|6469.9|6467.1|6469.9|6467.1|6469.9|6467.1|0
1617172550000|2021-03-31 06:35:50|6468.9|6466.1|6468.9|6466.1|6468.9|6466.1|6468.9|6466.1|53
1617172560000|2021-03-31 06:36:00|6466.9|6464.1|6466.9|6464.1|6466.9|6464.1|6466.4|6463.6|51
1617172570000|2021-03-31 06:36:10|6467.4|6464.6|6468.9|6466.1|6468.9|6466.1|6467.4|6464.6|8
1617172580000|2021-03-31 06:36:20|6467.9|6465.1|6467.9|6465.1|6467.9|6465.1|6467.9|6465.1|1
1617172600000|2021-03-31 06:36:40|6466.9|6464.1|6467.4|6464.6|6467.4|6464.6|6466.9|6464.1|1
1617172610000|2021-03-31 06:36:50|6468.9|6466.1|6468.9|6466.1|6468.9|6466.1|6468.9|6466.1|2
1617172620000|2021-03-31 06:37:00|6470.3|6467.5|6469.9|6467.1|6470.4|6467.6|6469.9|6467.1|18
1617172630000|2021-03-31 06:37:10|6468.9|6466.1|6468.9|6466.1|6470.9|6468.1|6468.9|6466.1|15
1617172640000|2021-03-31 06:37:20|||||||||1
1617172650000|2021-03-31 06:37:30|6467.4|6464.6|6467.4|6464.6|6467.4|6464.6|6467.4|6464.6|1
1617172660000|2021-03-31 06:37:40|6466.4|6463.6|6466.9|6464.1|6467.4|6464.6|6465.9|6463.1|5
1617172670000|2021-03-31 06:37:50|6467.4|6464.6|6468.9|6466.1|6469.9|6467.1|6466.9|6464.1|3
1617172680000|2021-03-31 06:38:00|6470|6466|6468.9|6466.1|6470|6467.1|6467.9|6465.1|3
1617172700000|2021-03-31 06:38:20|6468.4|6465.6|6469.9|6467.1|6469.9|6467.1|6467.9|6465.1|19
1617172720000|2021-03-31 06:38:40|6470.9|6468.1|6470.9|6468.1|6470.9|6468.1|6470.9|6468.1|9
1617172730000|2021-03-31 06:38:50|6469.9|6467.1|6468.9|6466.1|6469.9|6467.1|6467.4|6464.6|8
1617172740000|2021-03-31 06:39:00|6469.4|6466.6|6469.4|6466.6|6469.9|6467.1|6468.4|6465.6|6
1617172750000|2021-03-31 06:39:10|6468.9|6466.1|6465.9|6463.1|6469.4|6466.6|6464.9|6462.1|16
1617172760000|2021-03-31 06:39:20|6466.4|6463.6|6468.4|6465.6|6468.4|6465.6|6466.4|6463.6|3
1617172770000|2021-03-31 06:39:30|6468.9|6466.1|6467.9|6465.1|6468.9|6466.1|6467.9|6465.1|0
1617172780000|2021-03-31 06:39:40|6468.4|6465.6|6468.4|6465.6|6468.4|6465.6|6468.4|6465.6|0
1617172790000|2021-03-31 06:39:50|6467.9|6465.1|6467.4|6464.6|6467.9|6465.1|6467.4|6464.6|1
1617172800000|2021-03-31 06:40:00|6467.9|6465.1|6469.9|6467.1|6470.4|6467.6|6467.9|6465.1|10
1617172810000|2021-03-31 06:40:10|6468.9|6466.1|6468.9|6466.1|6470|6467.1|6468.9|6466|3
1617172820000|2021-03-31 06:40:20|6467.9|6465.1|6467.9|6465.1|6467.9|6465.1|6467.4|6464.6|0
1617172830000|2021-03-31 06:40:30|6468.4|6465.6|6467.9|6465.1|6468.4|6465.6|6467.9|6465.1|0
1617172840000|2021-03-31 06:40:40|6466.9|6464.1|6466.9|6464.1|6466.9|6464.1|6466.9|6464.1|1
1617172850000|2021-03-31 06:40:50|6468.4|6465.6|6465.9|6463.1|6468.9|6466.1|6465.9|6463.1|56
1617172860000|2021-03-31 06:41:00|6465.4|6462.6|6464.9|6462.1|6465.4|6462.6|6464.9|6462.1|4
1617172870000|2021-03-31 06:41:10|6465.4|6462.6|6464.9|6462.1|6465.4|6462.6|6463.9|6461.1|5
1617172880000|2021-03-31 06:41:20|6463.5|6460.7|6463.9|6461.1|6463.9|6461.1|6463.4|6460.6|16
1617172890000|2021-03-31 06:41:30|6464.4|6461.6|6464.9|6462.1|6465.4|6462.6|6464.4|6461.6|6
1617172900000|2021-03-31 06:41:40|6465.4|6462.6|6464.9|6462.1|6465.4|6462.6|6464.9|6462.1|0
1617172910000|2021-03-31 06:41:50|6464.4|6461.6|6467.4|6464.6|6467.4|6464.6|6464.4|6461.6|6
1617172920000|2021-03-31 06:42:00|6466.9|6464.1|6465.9|6463.1|6467.4|6464.6|6465.9|6463.1|11
1617172930000|2021-03-31 06:42:10|6466.4|6463.6|6465.9|6463.1|6466.9|6464.1|6465.9|6463.1|6
1617172940000|2021-03-31 06:42:20|6466.4|6463.6|6464.9|6462.1|6466.4|6463.6|6464.4|6461.6|6
1617172950000|2021-03-31 06:42:30|6466.4|6463.6|6464.9|6462.1|6466.4|6463.6|6464.4|6461.6|18
1617172960000|2021-03-31 06:42:40|6466.4|6463.6|6466.9|6464.1|6467.9|6465.1|6466.4|6463.6|27
1617172970000|2021-03-31 06:42:50|6466.4|6463.6|6466.9|6464.1|6466.9|6464.1|6466.4|6463.6|37
1617172980000|2021-03-31 06:43:00|6466.4|6463.6|6466.4|6463.6|6466.4|6463.6|6466.4|6463.6|2
1617172990000|2021-03-31 06:43:10|6464.5|6461.7|6460.9|6458.1|6464.5|6461.7|6459.4|6456.6|19
1617173000000|2021-03-31 06:43:20|6460.4|6457.6|6459.4|6456.6|6460.4|6457.6|6458.9|6456.1|18
1617173010000|2021-03-31 06:43:30|6458.9|6456.1|6456.9|6454.1|6458.9|6456.1|6456.4|6453.6|35
1617173020000|2021-03-31 06:43:40|6457.4|6454.6|6459.4|6456.6|6459.4|6456.6|6457.4|6454.6|6
1617173030000|2021-03-31 06:43:50|6458.9|6456.1|6459.9|6457.1|6459.9|6457.1|6458.9|6456.1|40
1617173040000|2021-03-31 06:44:00|6458.9|6456.1|6458.9|6456.1|6458.9|6456.1|6457.4|6454.6|36
1617173050000|2021-03-31 06:44:10|6458.4|6455.6|6456.5|6453.7|6458.4|6455.6|6456.5|6453.7|5
1617173060000|2021-03-31 06:44:20|6456.4|6453.6|6458.4|6455.6|6458.4|6455.6|6456.4|6453.6|4
1617173070000|2021-03-31 06:44:30|6458.9|6456.1|6459.9|6457.1|6460|6457.1|6458.4|6455.6|3
1617173080000|2021-03-31 06:44:40|6460.4|6457.6|6459.9|6457.1|6460.9|6458.1|6459.9|6457.1|3
1617173090000|2021-03-31 06:44:50|6458.9|6456.1|6458.9|6456.1|6458.9|6456.1|6456.9|6454.1|5
1617173100000|2021-03-31 06:45:00|6457.9|6455.1|6458.9|6456.1|6459.4|6456.6|6457.9|6455.1|4
1617173110000|2021-03-31 06:45:10|6459.4|6456.6|6458.9|6456.1|6460.4|6457.6|6458.9|6456.1|11
1617173120000|2021-03-31 06:45:20|6459.4|6456.6|6459.4|6456.6|6459.9|6457.1|6459.4|6456.6|1
1617173130000|2021-03-31 06:45:30|6459|6456.2|6455.9|6453.1|6459|6456.2|6453.4|6450.6|133
1617173140000|2021-03-31 06:45:40|6456.9|6454.1|6456.9|6454.1|6457.4|6454.6|6455.5|6452.7|0
1617173150000|2021-03-31 06:45:50|6457.4|6454.6|6457.9|6455.1|6458.9|6456.1|6456.9|6454.1|19
1617173160000|2021-03-31 06:46:00|6458.4|6455.6|6458.9|6456.1|6459.4|6456.6|6458.4|6455.6|16
1617173170000|2021-03-31 06:46:10|6457.4|6454.6|6458.4|6455.6|6458.4|6455.6|6457.4|6454.6|6
1617173180000|2021-03-31 06:46:20|6458.5|6455.7|6459.9|6457.1|6460.4|6457.6|6458.5|6455.7|3
1617173190000|2021-03-31 06:46:30|6459|6456.2|6458.9|6456.1|6459|6456.2|6458.9|6456.1|293
1617173200000|2021-03-31 06:46:40|6460.4|6457.6|6461.9|6459.1|6464.4|6461.6|6460.4|6457.6|22
1617173210000|2021-03-31 06:46:50|6462.4|6459.6|6462.9|6460.1|6462.9|6460.1|6462.4|6459.6|4
1617173220000|2021-03-31 06:47:00|6461.9|6459.1|6461.4|6458.6|6461.9|6459.1|6461.4|6458.6|0
1617173230000|2021-03-31 06:47:10|6460.9|6458.1|6457.9|6455.1|6460.9|6458.1|6457.9|6455.1|7
1617173240000|2021-03-31 06:47:20|||||||||47
1617173260000|2021-03-31 06:47:40|6457.4|6454.6|6454.4|6451.6|6457.4|6454.6|6454.4|6451.6|11
1617173270000|2021-03-31 06:47:50|6455.9|6453.1|6456.9|6454.1|6458|6454.1|6455.9|6453.1|2
1617173280000|2021-03-31 06:48:00|6458|6454|6456.4|6453.6|6458|6454.1|6456.4|6453.6|0
1617173290000|2021-03-31 06:48:10|6455.9|6453.1|6454.9|6452.1|6456.4|6453.6|6454.9|6452.1|3
1617173300000|2021-03-31 06:48:20|6455.4|6452.6|6455.9|6453.1|6455.9|6453.1|6454.9|6452.1|2
1617173310000|2021-03-31 06:48:30|6456.4|6453.6|6455.4|6452.6|6456.4|6453.6|6455.4|6452.6|16
1617173320000|2021-03-31 06:48:40|6454.9|6452.1|6453.9|6451.1|6454.9|6452.1|6453.9|6451.1|19
1617173330000|2021-03-31 06:48:50|6453.4|6450.6|6451.9|6449.1|6453.4|6450.6|6451.9|6449.1|25
1617173340000|2021-03-31 06:49:00|6453.4|6450.6|6453.9|6451.1|6453.9|6451.1|6453.4|6450.6|37
1617173350000|2021-03-31 06:49:10|6454.9|6452.1|6455.9|6453.1|6456.4|6453.6|6454.9|6452.1|12
1617173360000|2021-03-31 06:49:20|6456.4|6453.6|6455.9|6453.1|6456.4|6453.6|6455.9|6453.1|1
1617173380000|2021-03-31 06:49:40|6456.4|6453.6|6455.4|6452.6|6456.4|6453.6|6455.4|6452.6|3
1617173390000|2021-03-31 06:49:50|6454|6451.2|6453.9|6451.1|6454|6451.2|6453.9|6451.1|10
1617173400000|2021-03-31 06:50:00|6452.9|6450.1|6452.9|6450.1|6452.9|6450.1|6452.4|6449.6|0
1617173410000|2021-03-31 06:50:10|6453.9|6451.1|6454.9|6452.1|6454.9|6452.1|6453.9|6451.1|13
1617173420000|2021-03-31 06:50:20|6455.4|6452.6|6454.9|6452.1|6455.4|6452.6|6454.9|6452.1|0
1617173450000|2021-03-31 06:50:50|6456.4|6453.6|6457.9|6455.1|6458.4|6455.6|6456.4|6453.6|41
1617173460000|2021-03-31 06:51:00|6456.9|6454.1|6456.9|6454.1|6456.9|6454.1|6456.9|6454.1|1
1617173470000|2021-03-31 06:51:10|6456.4|6453.6|6456.4|6453.6|6456.9|6454.1|6456.4|6453.6|7
1617173480000|2021-03-31 06:51:20|6456.9|6454.1|6458.4|6455.6|6458.4|6455.6|6456.4|6453.6|3
1617173490000|2021-03-31 06:51:30|6457.9|6455.1|6457.9|6455.1|6458.4|6455.6|6457.4|6454.6|17
1617173500000|2021-03-31 06:51:40|6458.4|6455.6|6453.9|6451.1|6458.4|6455.6|6453.9|6451.1|14
1617173510000|2021-03-31 06:51:50|6454.4|6451.6|6454.9|6452.1|6454.9|6452.1|6452.4|6449.6|19
1617173520000|2021-03-31 06:52:00|6455.4|6452.6|6454.9|6452.1|6455.4|6452.6|6453.4|6450.6|9
1617173530000|2021-03-31 06:52:10|6453.4|6450.6|6453.9|6451.1|6456|6453.1|6453.4|6450.6|24
1617173540000|2021-03-31 06:52:20|6452.9|6450.1|6453.4|6450.6|6453.9|6451.1|6450.4|6447.6|21
1617173550000|2021-03-31 06:52:30|6453.9|6451.1|6454.9|6452.1|6457.9|6455.1|6453.9|6451.1|60
1617173560000|2021-03-31 06:52:40|6455.9|6453.1|6458.4|6455.6|6458.4|6455.6|6455.9|6453|5
1617173570000|2021-03-31 06:52:50|6457.9|6455.1|6457.9|6455.1|6457.9|6455.1|6457.9|6455.1|2
1617173580000|2021-03-31 06:53:00|6455.9|6453.1|6452.9|6450.1|6455.9|6453.1|6452.9|6450.1|19
1617173590000|2021-03-31 06:53:10|6453.4|6450.6|6456.9|6454.1|6457.9|6455.1|6452.9|6450.1|23
1617173600000|2021-03-31 06:53:20|6457.4|6454.6|6456.9|6454.1|6457.9|6455.1|6452.9|6450|53
1617173610000|2021-03-31 06:53:30|6457.4|6454.6|6454.9|6452.1|6459.9|6457.1|6454.9|6452.1|46
1617173620000|2021-03-31 06:53:40|6455.9|6453.1|6456.8|6454|6456.8|6454|6455.9|6453.1|2
1617173630000|2021-03-31 06:53:50|6457.3|6454.5|6459|6455|6459|6455.1|6457.3|6454.5|15
1617173640000|2021-03-31 06:54:00|6457.9|6455.1|6459.9|6457.1|6460|6457.1|6457.4|6454.6|4
1617173650000|2021-03-31 06:54:10|6459.4|6456.6|6458.9|6456.1|6460|6457.1|6456.9|6454.1|39
1617173660000|2021-03-31 06:54:20|6459.9|6457.1|6458.9|6456.1|6460|6457.1|6458.9|6456|2
1617173670000|2021-03-31 06:54:30|6459.9|6457.1|6459.9|6457.1|6460|6457.1|6458.9|6456|3
1617173680000|2021-03-31 06:54:40|6460|6456|6460|6456|6460|6457.1|6459.9|6456|2
1617173690000|2021-03-31 06:54:50|6458.9|6456.1|6458.4|6455.6|6458.9|6456.1|6457.9|6455.1|0
1617173700000|2021-03-31 06:55:00|6457.9|6455.1|6459.9|6457.1|6460.3|6457.5|6457.9|6455.1|20
1617173710000|2021-03-31 06:55:10|||||||||1
1617173720000|2021-03-31 06:55:20|6460.9|6458.1|6460.9|6458.1|6461.4|6458.6|6460.4|6457.6|4
1617173740000|2021-03-31 06:55:40|6459.4|6456.6|6460.4|6457.6|6460.4|6457.6|6458.9|6456.1|3
1617173750000|2021-03-31 06:55:50|6459.9|6457.1|6459.9|6457.1|6459.9|6457.1|6459.9|6457.1|1
1617173760000|2021-03-31 06:56:00|6460.4|6457.6|6460.9|6458.1|6460.9|6458.1|6460.4|6457.6|0
1617173770000|2021-03-31 06:56:10|6460.4|6457.6|6460.9|6458.1|6460.9|6458.1|6460.4|6457.6|2
1617173780000|2021-03-31 06:56:20|6461.4|6458.6|6461.4|6458.6|6461.4|6458.6|6460.9|6458.1|11
1617173800000|2021-03-31 06:56:40|6462.4|6459.6|6461.9|6459.1|6462.4|6459.6|6461.9|6459.1|5
1617173810000|2021-03-31 06:56:50|6461.4|6458.6|6459.9|6457.1|6461.9|6459.1|6459.9|6457.1|6
1617173820000|2021-03-31 06:57:00|6460.8|6458|6459.9|6457.1|6460.9|6458.1|6459.9|6457.1|1
1617173840000|2021-03-31 06:57:20|6459.8|6457|6459.9|6457.1|6459.9|6457.1|6457.9|6455.1|12
1617173850000|2021-03-31 06:57:30|6458.9|6456.1|6460.9|6458.1|6460.9|6458.1|6458.9|6456|13
1617173860000|2021-03-31 06:57:40|6460.8|6458|6460.9|6458.1|6462|6459|6460.8|6458|0
1617173870000|2021-03-31 06:57:50|6459.4|6456.6|6459.8|6457|6460|6457.1|6459.4|6456|6
1617173880000|2021-03-31 06:58:00|6460.4|6457.6|6457.8|6455|6460.8|6458|6457.4|6454.6|4
1617173890000|2021-03-31 06:58:10|6455.8|6453|6454.9|6452.1|6455.9|6453.1|6454.9|6452.1|8
1617173900000|2021-03-31 06:58:20|6455.3|6452.5|6455.8|6453|6455.8|6453|6454.4|6451.6|1
1617173910000|2021-03-31 06:58:30|6455.9|6453.1|6457|6453|6457|6453.1|6455.9|6453|3
1617173920000|2021-03-31 06:58:40|6455.9|6453.1|6455.9|6453.1|6457|6453.1|6455.9|6453|1
1617173930000|2021-03-31 06:58:50|6456.3|6453.5|6457.4|6454.6|6457.4|6454.6|6455.9|6453.1|22
1617173940000|2021-03-31 06:59:00|6457.8|6455|6458.3|6455.5|6459.3|6456.5|6456.8|6454|20
1617173950000|2021-03-31 06:59:10|6458.4|6455.6|6463.4|6460.6|6463.8|6461|6457.8|6455|54
1617173960000|2021-03-31 06:59:20|6463.8|6461|6462.4|6459.6|6463.8|6461|6459.4|6456.6|30
1617173970000|2021-03-31 06:59:30|6462.3|6459.5|6461.8|6459|6462.3|6459.5|6461.3|6458.5|58
1617173980000|2021-03-31 06:59:40|6462.3|6459.5|6462.8|6460|6463.8|6461|6461.8|6459|33
1617173990000|2021-03-31 06:59:50|6463.3|6460.5|6462.8|6460|6464.3|6461.5|6462.3|6459.5|13
1617174000000|2021-03-31 07:00:00|6462.3|6459.5|6460.8|6458|6462.3|6459.5|6459.8|6457|12
1617174010000|2021-03-31 07:00:10|6460.3|6457.5|6458.3|6455.5|6461.3|6458.5|6458.3|6455.5|20
1617174020000|2021-03-31 07:00:20|6457.4|6454.6|6457.8|6455|6457.8|6455|6454.9|6452.1|35
1617174030000|2021-03-31 07:00:30|6458.3|6455.5|6458.8|6456|6458.8|6456|6458.3|6455.5|1
1617174040000|2021-03-31 07:00:40|6459.3|6456.5|6461.3|6458.5|6461.3|6458.5|6459.3|6456.5|0
1617174050000|2021-03-31 07:00:50|6460.8|6458|6463.8|6461|6463.8|6461|6460.8|6458|6
1617174060000|2021-03-31 07:01:00|6464.3|6461.5|6465.9|6463.1|6467.3|6464.5|6464.3|6461.5|20
1617174070000|2021-03-31 07:01:10|6465.3|6462.5|6467.3|6464.5|6468.3|6465.5|6465.3|6462.5|8
1617174080000|2021-03-31 07:01:20|6467.8|6465|6467.3|6464.5|6467.8|6465|6467.3|6464.5|0
1617174090000|2021-03-31 07:01:30|6466.3|6463.5|6469.8|6467|6469.8|6467|6466.3|6463.5|18
1617174100000|2021-03-31 07:01:40|6470.3|6467.5|6469.3|6466.5|6470.3|6467.5|6469.3|6466.5|6
1617174110000|2021-03-31 07:01:50|6468.3|6465.5|6466.8|6464|6468.8|6466|6466.3|6463.5|5
1617174120000|2021-03-31 07:02:00|6466.9|6464.1|6467.8|6465|6467.8|6465|6466.9|6464.1|14
1617174130000|2021-03-31 07:02:10|6467.3|6464.5|6466.8|6464|6467.8|6465|6466.8|6464|1
1617174140000|2021-03-31 07:02:20|6465.8|6463|6466.8|6464|6467.3|6464.5|6464.4|6461.6|33
1617174150000|2021-03-31 07:02:30|6466.3|6463.5|6467.4|6464.6|6469.3|6466.5|6466.3|6463.5|6
1617174160000|2021-03-31 07:02:40|6466.9|6464.1|6467.8|6465|6467.8|6465|6466.4|6463.6|4
1617174170000|2021-03-31 07:02:50|6466.9|6464.1|6465.3|6462.5|6467.3|6464.5|6465.3|6462.5|4
1617174180000|2021-03-31 07:03:00|6464.8|6462|6462.9|6460.1|6465.3|6462.5|6462.3|6459.5|4
1617174190000|2021-03-31 07:03:10|6461.8|6459|6464.8|6462|6465.8|6463|6461.8|6459|12
1617174200000|2021-03-31 07:03:20|6464.4|6461.6|6464.8|6462|6464.8|6462|6464.3|6461.5|0
1617174210000|2021-03-31 07:03:30|6463.9|6461.1|6464.3|6461.5|6464.9|6462.1|6463.3|6460.5|15
1617174220000|2021-03-31 07:03:40|6464.8|6462|6464.9|6462.1|6465.8|6463|6463.9|6461.1|4
1617174230000|2021-03-31 07:03:50|6464.4|6461.6|6465.3|6462.5|6465.8|6463|6464.4|6461.6|2
1617174240000|2021-03-31 07:04:00|6466.3|6463.5|6467.3|6464.5|6468.8|6466|6466.3|6463.5|6
1617174250000|2021-03-31 07:04:10|6466.8|6464|6471.8|6469|6471.8|6469|6465.8|6463|34
1617174260000|2021-03-31 07:04:20|6470.8|6468|6471.3|6468.5|6473.3|6470.5|6470.8|6468|49
1617174270000|2021-03-31 07:04:30|6470.8|6468|6470.3|6467.5|6470.8|6468|6470.3|6467.5|3
1617174280000|2021-03-31 07:04:40|6470.8|6468|6470.9|6468.1|6470.9|6468.1|6470.8|6468|3
1617174290000|2021-03-31 07:04:50|6470.3|6467.5|6469.8|6467|6471.3|6468.5|6469.8|6467|1
1617174300000|2021-03-31 07:05:00|6469.9|6467.1|6469.8|6467|6471.3|6468.5|6469.8|6467|3
1617174310000|2021-03-31 07:05:10|6469.3|6466.5|6464.8|6462|6469.9|6467.1|6464.4|6461.6|34
1617174320000|2021-03-31 07:05:20|6465.3|6462.5|6466.3|6463.5|6466.8|6464|6465.3|6462.5|5
1617174330000|2021-03-31 07:05:30|6465.8|6463|6464.8|6462|6465.8|6463|6464.3|6461.5|12
1617174340000|2021-03-31 07:05:40|6465.3|6462.5|6465.9|6463.1|6465.9|6463.1|6464.9|6462.1|11
1617174350000|2021-03-31 07:05:50|6465.4|6462.6|6465.8|6463|6465.9|6463.1|6465.4|6462.6|1
1617174360000|2021-03-31 07:06:00|6465.9|6463.1|6468.3|6465.5|6468.3|6465.5|6465.4|6462.6|15
1617174370000|2021-03-31 07:06:10|6467.9|6465.1|6467.3|6464.5|6467.9|6465.1|6467.3|6464.5|7
1617174380000|2021-03-31 07:06:20|6467.8|6465|6467.9|6465.1|6469.3|6466.5|6467.8|6465|11
1617174390000|2021-03-31 07:06:30|6467.8|6465|6467.9|6465.1|6468.8|6466|6467.8|6465|2
1617174400000|2021-03-31 07:06:40|6468.3|6465.5|6467.9|6465.1|6469.3|6466.5|6467.9|6465.1|2
1617174410000|2021-03-31 07:06:50|6468.9|6466.1|6469.8|6467|6471.8|6469|6468.9|6466.1|6
1617174420000|2021-03-31 07:07:00|6467.8|6465|6469.9|6467.1|6470.9|6468.1|6467.8|6465|23
1617174430000|2021-03-31 07:07:10|6468.9|6466.1|6469.9|6467.1|6470.3|6467.5|6468.9|6466.1|5
1617174440000|2021-03-31 07:07:20|6469.8|6467|6469.9|6467.1|6470.9|6468.1|6468.9|6466.1|2
1617174450000|2021-03-31 07:07:30|6470.3|6467.5|6469.8|6467|6470.9|6468.1|6469.8|6467|1
1617174460000|2021-03-31 07:07:40|6468.9|6466.1|6468.9|6466.1|6469.9|6467.1|6468.4|6465.6|5
1617174470000|2021-03-31 07:07:50|6469.8|6467|6469.8|6467|6469.8|6467|6469.8|6467|0
1617174480000|2021-03-31 07:08:00|6469.9|6467.1|6471.3|6468.5|6471.3|6468.5|6469.9|6467.1|1
1617174490000|2021-03-31 07:08:10|6471.8|6469|6471.8|6469|6471.8|6469|6471.3|6468.5|4
1617174500000|2021-03-31 07:08:20|6471.3|6468.5|6471.8|6469|6471.8|6469|6471.3|6468.5|2
1617174510000|2021-03-31 07:08:30|6471.3|6468.5|6471.3|6468.5|6471.8|6469|6471.3|6468.5|7
1617174520000|2021-03-31 07:08:40|6470.8|6468|6471.8|6469|6471.8|6469|6470.8|6468|4
1617174530000|2021-03-31 07:08:50|6471.3|6468.5|6471.8|6469|6471.8|6469|6470.4|6467.6|3
1617174540000|2021-03-31 07:09:00|6470.3|6467.5|6470.8|6468|6471.8|6469|6470.3|6467.5|3
1617174550000|2021-03-31 07:09:10|6471.8|6469|6472.3|6469.5|6472.3|6469.5|6471.3|6468.5|3
1617174560000|2021-03-31 07:09:20|6472.9|6470.1|6473.3|6470.5|6473.3|6470.5|6472.3|6469.5|10
1617174570000|2021-03-31 07:09:30|6474.8|6472|6474.3|6471.5|6475.3|6472.5|6474.3|6471.5|60
1617174580000|2021-03-31 07:09:40|6473.9|6471.1|6475.3|6472.5|6475.3|6472.5|6473.9|6471.1|15
1617174590000|2021-03-31 07:09:50|6474.9|6472.1|6480.8|6478|6480.8|6478|6474.8|6472|303
1617174600000|2021-03-31 07:10:00|6480.3|6477.5|6479.8|6477|6480.8|6478|6479.3|6476.5|400
1617174610000|2021-03-31 07:10:10|6479.7|6476.9|6475.8|6473|6479.7|6476.9|6475.8|6473|26
1617174620000|2021-03-31 07:10:20|6476.3|6473.5|6474.8|6472|6476.3|6473.5|6474.8|6472|7
1617174630000|2021-03-31 07:10:30|6475.8|6473|6476.3|6473.5|6476.3|6473.5|6475.8|6473|9
1617174640000|2021-03-31 07:10:40|6475.8|6473|6477.8|6475|6478.3|6475.5|6475.8|6473|5
1617174650000|2021-03-31 07:10:50|6477.3|6474.5|6477.8|6475|6477.8|6475|6477.3|6474.5|2
1617174660000|2021-03-31 07:11:00|6478.8|6476|6477.3|6474.5|6479.3|6476.5|6477.3|6474.5|14
1617174670000|2021-03-31 07:11:10|6478.3|6475.5|6477.8|6475|6478.8|6476|6477.3|6474.5|8
1617174680000|2021-03-31 07:11:20|6477.3|6474.5|6476.8|6474|6477.3|6474.5|6476.8|6474|8
1617174690000|2021-03-31 07:11:30|6476.3|6473.5|6472.8|6470|6476.3|6473.5|6471.8|6469|4
1617174700000|2021-03-31 07:11:40|6472.9|6468.9|6472.8|6470|6472.9|6470|6471.8|6468.9|0
1617174710000|2021-03-31 07:11:50|6472.3|6469.5|6472.3|6469.5|6472.8|6470|6472.3|6469.5|0
1617174720000|2021-03-31 07:12:00|6471.8|6469|6472.8|6470|6473.3|6470.5|6470.8|6468|15
1617174730000|2021-03-31 07:12:10|6471.9|6469.1|6471.8|6469|6472.3|6469.5|6471.8|6469|27
1617174740000|2021-03-31 07:12:20|6472.3|6469.5|6473.8|6471|6473.8|6471|6472.3|6469.5|13
1617174750000|2021-03-31 07:12:30|6473.3|6470.5|6469.8|6467|6473.3|6470.5|6469.8|6467|23
1617174760000|2021-03-31 07:12:40|6470.3|6467.5|6469.3|6466.5|6470.3|6467.5|6469.3|6466.5|392
1617174770000|2021-03-31 07:12:50|6469.8|6467|6469.8|6467|6470.3|6467.5|6469.8|6467|6
1617174780000|2021-03-31 07:13:00|6471.3|6468.5|6469.8|6467|6471.3|6468.5|6469.8|6467|20
1617174790000|2021-03-31 07:13:10|6469.3|6466.5|6469.8|6467|6469.8|6467|6469.3|6466.5|8
1617174800000|2021-03-31 07:13:20|6471.3|6468.5|6470.3|6467.5|6471.8|6469|6470.3|6467.5|11
1617174810000|2021-03-31 07:13:30|6469.8|6467|6469.8|6467|6471.3|6468.5|6469.8|6467|8
1617174820000|2021-03-31 07:13:40|6470.3|6467.5|6471.3|6468.5|6471.3|6468.5|6470.3|6467.5|9
1617174830000|2021-03-31 07:13:50|6471.8|6469|6472.8|6470|6473.3|6470.5|6471.8|6469|9
1617174840000|2021-03-31 07:14:00|6474.2|6471.4|6478.8|6476|6478.8|6476|6474.2|6471.4|66
1617174850000|2021-03-31 07:14:10|6478.3|6475.5|6478.8|6476|6478.8|6476|6478.3|6475.5|38
1617174860000|2021-03-31 07:14:20|6478.3|6475.5|6477.8|6475|6479.8|6477|6476.8|6474|32
1617174870000|2021-03-31 07:14:30|6478.3|6475.5|6479.8|6477|6480.3|6477.5|6478.3|6475.5|222
1617174880000|2021-03-31 07:14:40|6479.3|6476.5|6478.3|6475.5|6480.3|6477.5|6477.8|6475|12
1617174890000|2021-03-31 07:14:50|6478.8|6476|6478.8|6476|6479.3|6476.5|6476.8|6474|10
1617174900000|2021-03-31 07:15:00|6478.3|6475.5|6478.8|6476|6478.8|6476|6478.3|6475.5|4
1617174910000|2021-03-31 07:15:10|6477.3|6474.5|6478.8|6476|6478.8|6476|6477.3|6474.5|12
1617174920000|2021-03-31 07:15:20|6477.8|6475|6474.3|6471.5|6477.8|6475|6474.3|6471.5|11
1617174930000|2021-03-31 07:15:30|6475.3|6472.5|6474.8|6472|6476.3|6473.5|6474.3|6471.5|3
1617174940000|2021-03-31 07:15:40|6475.2|6472.4|6474.8|6472|6475.8|6473|6474.8|6472|9
1617174950000|2021-03-31 07:15:50|6475.3|6472.5|6474.8|6472|6475.8|6473|6474.3|6471.5|25
1617174960000|2021-03-31 07:16:00|6475.3|6472.5|6474.8|6472|6475.8|6473|6474.3|6471.5|13
1617174970000|2021-03-31 07:16:10|6475.8|6473|6474.8|6472|6475.8|6473|6474.8|6472|0
1617174980000|2021-03-31 07:16:20|6474.3|6471.5|6473.3|6470.5|6474.8|6472|6473.3|6470.5|3
1617174990000|2021-03-31 07:16:30|6473.8|6471|6474.3|6471.5|6474.3|6471.5|6473.3|6470.5|8
1617175000000|2021-03-31 07:16:40|6473.8|6471|6473.8|6471|6474.3|6471.5|6473.3|6470.5|45
1617175010000|2021-03-31 07:16:50|6474.8|6472|6471.8|6469|6474.8|6472|6471.8|6469|49
1617175020000|2021-03-31 07:17:00|6470.3|6467.5|6470.8|6468|6471.3|6468.5|6469.8|6467|37
1617175030000|2021-03-31 07:17:10|6471.3|6468.5|6469.3|6466.5|6471.8|6469|6468.8|6466|54
1617175040000|2021-03-31 07:17:20|6470.2|6467.4|6468.8|6466|6470.3|6467.5|6466.3|6463.5|190
1617175050000|2021-03-31 07:17:30|6469.3|6466.5|6468.8|6466|6469.3|6466.5|6468.8|6466|6
1617175060000|2021-03-31 07:17:40|6469.3|6466.5|6468.3|6465.5|6469.3|6466.5|6467.8|6465|7
1617175070000|2021-03-31 07:17:50|6467.3|6464.5|6467.8|6465|6467.8|6465|6467.3|6464.5|11
1617175080000|2021-03-31 07:18:00|6468.3|6465.5|6471.8|6469|6473.3|6470.5|6468.3|6465.5|38
1617175090000|2021-03-31 07:18:10|6472.3|6469.5|6471.3|6468.5|6472.3|6469.5|6471.3|6468.5|8
1617175100000|2021-03-31 07:18:20|6471.8|6469|6471.8|6469|6471.8|6469|6471.8|6469|6
1617175110000|2021-03-31 07:18:30|6471.3|6468.5|6470.8|6468|6471.8|6469|6470.8|6468|15
1617175120000|2021-03-31 07:18:40|6471.3|6468.5|6471.8|6469|6471.8|6469|6470.8|6468|7
1617175130000|2021-03-31 07:18:50|6471.3|6468.5|6472.3|6469.5|6473.2|6470.4|6471.3|6468.5|11
1617175140000|2021-03-31 07:19:00|6471.8|6469|6471.3|6468.5|6473.3|6470.5|6470.8|6468|23
1617175150000|2021-03-31 07:19:10|6471.8|6469|6471.8|6469|6473.3|6470.5|6471.8|6468.8|20
1617175160000|2021-03-31 07:19:20|6471.3|6468.5|6470.8|6468|6471.8|6469|6470.3|6467.5|30
1617175180000|2021-03-31 07:19:40|6470.3|6467.5|6470.8|6468|6470.8|6468|6470.3|6467.5|5
1617175190000|2021-03-31 07:19:50|6471.3|6468.5|6470.8|6468|6471.3|6468.5|6470.8|6468|9
1617175200000|2021-03-31 07:20:00|6470.3|6467.5|6470.8|6468|6470.8|6468|6467.3|6464.5|54
1617175210000|2021-03-31 07:20:10|6470.3|6467.5|6469.8|6467|6470.3|6467.5|6468.8|6466|11
1617175220000|2021-03-31 07:20:20|6470.3|6467.5|6471.2|6468.4|6471.3|6468.5|6470.3|6467.5|13
1617175230000|2021-03-31 07:20:30|6471.3|6468.5|6467.8|6465|6471.3|6468.5|6467.8|6465|11
1617175240000|2021-03-31 07:20:40|6468.3|6465.5|6469.8|6467|6469.8|6467|6467.8|6465|3
1617175250000|2021-03-31 07:20:50|6469.3|6466.5|6469.8|6467|6469.8|6467|6469.3|6466.5|15
1617175260000|2021-03-31 07:21:00|6469.3|6466.5|6469.3|6466.5|6469.8|6467|6469.3|6466.5|37
1617175270000|2021-03-31 07:21:10|6469.8|6467|6466.8|6464|6469.8|6467|6466.3|6463.5|32
1617175280000|2021-03-31 07:21:20|6467.3|6464.5|6467.8|6465|6469.3|6466.5|6466.8|6464|13
1617175290000|2021-03-31 07:21:30|6468.8|6466|6470.3|6467.5|6470.3|6467.5|6467.8|6465|21
1617175300000|2021-03-31 07:21:40|||||||||20
1617175310000|2021-03-31 07:21:50|6470.8|6468|6471.3|6468.5|6471.3|6468.5|6470.3|6467.5|2
1617175320000|2021-03-31 07:22:00|6470.8|6468|6468.8|6466|6470.8|6468|6468.3|6465.5|20
1617175330000|2021-03-31 07:22:10|6469.2|6466.4|6469.3|6466.5|6470.3|6467.5|6468.3|6465.5|10
1617175340000|2021-03-31 07:22:20|6468.8|6466|6466.3|6463.5|6469.3|6466.5|6465.8|6463|10
1617175350000|2021-03-31 07:22:30|6465.8|6463|6465.8|6463|6466.3|6463.5|6465.3|6462.5|28
1617175360000|2021-03-31 07:22:40|6466.3|6463.5|6465.3|6462.5|6466.3|6463.5|6463.3|6460.5|36
1617175370000|2021-03-31 07:22:50|6464.8|6462|6465.3|6462.5|6465.3|6462.5|6464.3|6461.5|43
1617175380000|2021-03-31 07:23:00|||||||||12
1617175390000|2021-03-31 07:23:10|||||||||10
1617175400000|2021-03-31 07:23:20|6464.8|6462|6465.3|6462.5|6465.3|6462.5|6464.8|6462|14
1617175410000|2021-03-31 07:23:30|6466.3|6463.5|6465.3|6462.5|6466.3|6463.5|6465.3|6462.5|13
1617175420000|2021-03-31 07:23:40|6465.8|6463|6469.3|6466.5|6469.3|6466.5|6465.3|6462.5|19
1617175430000|2021-03-31 07:23:50|6468.3|6465.5|6467.3|6464.5|6468.8|6466|6466.3|6463.5|20
1617175440000|2021-03-31 07:24:00|6468.3|6465.5|6468.3|6465.5|6469.3|6466.5|6468.3|6465.5|12
1617175450000|2021-03-31 07:24:10|6468.8|6466|6470.3|6467.5|6471.7|6468.9|6468.8|6466|12
1617175460000|2021-03-31 07:24:20|6471.3|6468.5|6471.3|6468.5|6472.8|6470|6470.3|6467.5|20
1617175470000|2021-03-31 07:24:30|6472.2|6469.4|6472.7|6469.9|6473.2|6470.4|6471.8|6469|18
1617175480000|2021-03-31 07:24:40|6473.2|6470.4|6471.8|6469|6473.2|6470.4|6471.3|6468.5|5
1617175490000|2021-03-31 07:24:50|6471.3|6468.5|6472.8|6470|6472.8|6470|6470.7|6467.9|4
1617175500000|2021-03-31 07:25:00|6472.7|6469.9|6472.8|6470|6473.2|6470.4|6472.3|6469.5|7
1617175510000|2021-03-31 07:25:10|||||||||2
1617175520000|2021-03-31 07:25:20|6472.2|6469.4|6465.8|6463|6472.2|6469.4|6465.8|6463|325
1617175530000|2021-03-31 07:25:30|6466.3|6463.5|6466.8|6464|6466.8|6464|6466.3|6463.5|5
1617175540000|2021-03-31 07:25:40|6467.3|6464.5|6466.8|6464|6467.3|6464.5|6466.8|6464|6
1617175550000|2021-03-31 07:25:50|6466.3|6463.5|6466.3|6463.5|6466.3|6463.5|6466.3|6463.5|2
1617175560000|2021-03-31 07:26:00|6466.2|6463.4|6464.8|6462|6466.2|6463.4|6463.8|6461|15
1617175570000|2021-03-31 07:26:10|6465.3|6462.5|6464.8|6462|6465.3|6462.5|6464.8|6462|3
1617175580000|2021-03-31 07:26:20|6465.3|6462.5|6460.8|6458|6465.3|6462.5|6460.8|6458|11
1617175590000|2021-03-31 07:26:30|6460.9|6456.9|6460.3|6457.5|6460.9|6457.5|6459.3|6456.5|5
1617175600000|2021-03-31 07:26:40|6460.8|6458|6459.8|6457|6460.8|6458|6459.8|6457|75
1617175610000|2021-03-31 07:26:50|6460.8|6458|6460.3|6457.5|6460.8|6458|6460.3|6457.5|4
1617175620000|2021-03-31 07:27:00|6459.3|6456.5|6461.8|6459|6461.8|6459|6459.3|6456.5|6
1617175630000|2021-03-31 07:27:10|6462.8|6460|6463.8|6461|6463.8|6461|6462.8|6460|8
1617175640000|2021-03-31 07:27:20|6463.3|6460.5|6463.8|6461|6463.8|6461|6463.3|6460.5|3
1617175650000|2021-03-31 07:27:30|6464.3|6461.5|6464.3|6461.5|6464.8|6462|6464.3|6461.5|5
1617175660000|2021-03-31 07:27:40|6463.8|6461|6463.8|6461|6463.8|6461|6463.8|6461|4
1617175670000|2021-03-31 07:27:50|6464.3|6461.5|6463.8|6461|6464.3|6461.5|6463.8|6461|6
1617175680000|2021-03-31 07:28:00|||||||||4
1617175690000|2021-03-31 07:28:10|6463.3|6460.5|6463.8|6461|6465.3|6462.5|6463.3|6460.5|93
1617175700000|2021-03-31 07:28:20|||||||||54
1617175710000|2021-03-31 07:28:30|6464.3|6461.5|6464.8|6462|6464.8|6462|6463.8|6461|6
1617175720000|2021-03-31 07:28:40|6463.9|6461.1|6463.8|6461|6463.9|6461.1|6463.8|6461|3
1617175730000|2021-03-31 07:28:50|6462.8|6460|6461.8|6459|6462.8|6460|6461.8|6459|13
1617175740000|2021-03-31 07:29:00|6462.8|6460|6461.8|6459|6462.8|6460|6460.3|6457.5|7
1617175750000|2021-03-31 07:29:10|6461.3|6458.5|6461.3|6458.5|6461.3|6458.5|6460.8|6458|4
1617175760000|2021-03-31 07:29:20|6462.3|6459.5|6460.8|6458|6462.8|6460|6460.8|6458|5
1617175770000|2021-03-31 07:29:30|6461.3|6458.5|6460.8|6458|6461.8|6459|6460.8|6458|2
1617175780000|2021-03-31 07:29:40|6461.3|6458.5|6461.3|6458.5|6462.3|6459.5|6460.8|6458|1
1617175790000|2021-03-31 07:29:50|6461.8|6459|6463.3|6460.5|6463.3|6460.5|6461.3|6458.5|2
1617175800000|2021-03-31 07:30:00|6462.8|6460|6462.8|6460|6463.3|6460.5|6462.8|6460|8
1617175810000|2021-03-31 07:30:10|6463.3|6460.5|6462.8|6460|6463.3|6460.5|6462.8|6460|1
1617175820000|2021-03-31 07:30:20|6463.3|6460.5|6461.3|6458.5|6463.3|6460.5|6461.3|6458.5|5
1617175830000|2021-03-31 07:30:30|6460.8|6458|6460.8|6458|6460.8|6458|6460.8|6458|0
1617175840000|2021-03-31 07:30:40|6461.3|6458.5|6457.3|6454.5|6461.3|6458.5|6457.3|6454.5|15
1617175850000|2021-03-31 07:30:50|6456.8|6454|6456.8|6454|6458.8|6456|6456.3|6453.5|7
1617175860000|2021-03-31 07:31:00|6457.3|6454.5|6456.8|6454|6457.3|6454.5|6456.8|6454|1
1617175870000|2021-03-31 07:31:10|6457.3|6454.5|6456.8|6454|6457.3|6454.5|6456.8|6454|0
1617175880000|2021-03-31 07:31:20|6455.3|6452.5|6454.3|6451.5|6455.3|6452.5|6453.8|6451|16
1617175890000|2021-03-31 07:31:30|6455.3|6452.5|6456.8|6454|6456.8|6454|6454.8|6452|10
1617175900000|2021-03-31 07:31:40|6457.3|6454.5|6456.3|6453.5|6457.3|6454.5|6456.3|6453.5|1
1617175910000|2021-03-31 07:31:50|6455.8|6453|6456.3|6453.5|6457.3|6454.5|6455.8|6453|4
1617175920000|2021-03-31 07:32:00|6455.8|6453|6456.3|6453.5|6456.3|6453.5|6455.8|6453|1
1617175930000|2021-03-31 07:32:10|6455.8|6453|6455.8|6453|6457.3|6454.5|6455.8|6453|8
1617175940000|2021-03-31 07:32:20|6455.3|6452.5|6454.8|6452|6455.3|6452.5|6453.3|6450.5|2
1617175950000|2021-03-31 07:32:30|6454.3|6451.5|6454.8|6452|6454.8|6452|6454.3|6451.5|16
1617175960000|2021-03-31 07:32:40|6455.3|6452.5|6454.8|6452|6455.3|6452.5|6454.8|6452|251
1617175970000|2021-03-31 07:32:50|6453.3|6450.5|6452.4|6449.6|6453.3|6450.5|6451.3|6448.5|40
1617175980000|2021-03-31 07:33:00|6452.8|6450|6453.4|6450.6|6453.4|6450.6|6452.4|6449.6|45
1617175990000|2021-03-31 07:33:10|6453.3|6450.5|6454.8|6452|6454.8|6452|6452.4|6449.6|20
1617176000000|2021-03-31 07:33:20|6454.4|6451.6|6454.4|6451.6|6454.9|6452.1|6454.4|6451.6|13
1617176010000|2021-03-31 07:33:30|6453.9|6451.1|6453.8|6451|6453.9|6451.1|6453.8|6451|17
1617176020000|2021-03-31 07:33:40|6452.3|6449.5|6452.3|6449.5|6452.3|6449.5|6452.3|6449.5|23
1617176030000|2021-03-31 07:33:50|6452.9|6450.1|6453.3|6450.5|6454.3|6451.5|6452.8|6450|20
1617176040000|2021-03-31 07:34:00|6452.8|6450|6452.8|6450|6452.8|6450|6452.3|6449.5|31
1617176050000|2021-03-31 07:34:10|6452.9|6450.1|6451.8|6449|6452.9|6450.1|6450.8|6448|36
1617176060000|2021-03-31 07:34:20|6452.3|6449.5|6452.3|6449.5|6452.3|6449.5|6452.3|6449.5|6
1617176090000|2021-03-31 07:34:50|||||||||2
1617176100000|2021-03-31 07:35:00|||||||||1
1617176110000|2021-03-31 07:35:10|6453.3|6450.5|6452.9|6450.1|6453.3|6450.5|6452.3|6449.5|4
1617176120000|2021-03-31 07:35:20|6453.3|6450.5|6450.3|6447.5|6454.3|6451.5|6450.3|6447.5|42
1617176130000|2021-03-31 07:35:30|6450.8|6448|6450.8|6448|6450.8|6448|6450.3|6447.5|1
1617176140000|2021-03-31 07:35:40|6450.9|6448.1|6452.8|6450|6452.8|6450|6450.9|6448.1|2
1617176150000|2021-03-31 07:35:50|6453.3|6450.5|6453.3|6450.5|6453.3|6450.5|6453.3|6450.5|34
1617176160000|2021-03-31 07:36:00|6452.3|6449.5|6453.3|6450.5|6453.3|6450.5|6452.3|6449.5|3
1617176170000|2021-03-31 07:36:10|6453.8|6451|6452.3|6449.5|6453.8|6451|6452.3|6449.5|59
1617176180000|2021-03-31 07:36:20|6451.8|6449|6452.8|6450|6452.8|6450|6451.8|6449|14
1617176190000|2021-03-31 07:36:30|6452.3|6449.5|6453.3|6450.5|6453.3|6450.5|6452.3|6449.5|1
1617176200000|2021-03-31 07:36:40|6452.3|6449.5|6452.8|6450|6452.8|6450|6452.3|6449.5|2
1617176210000|2021-03-31 07:36:50|6452.9|6450.1|6459.3|6456.5|6459.3|6456.5|6452.9|6450.1|77
1617176220000|2021-03-31 07:37:00|6459.8|6457|6459.8|6457|6459.8|6457|6459.3|6456.5|20
1617176230000|2021-03-31 07:37:10|6460.8|6458|6459.3|6456.5|6460.8|6458|6459.3|6456.5|7
1617176240000|2021-03-31 07:37:20|6458.3|6455.5|6457.3|6454.5|6458.3|6455.5|6457.3|6454.5|2
1617176250000|2021-03-31 07:37:30|6458.3|6455.5|6457.3|6454.5|6458.3|6455.5|6457.3|6454.5|2
1617176260000|2021-03-31 07:37:40|6457.8|6455|6458.3|6455.5|6458.3|6455.5|6457.8|6455|1
1617176270000|2021-03-31 07:37:50|6457.3|6454.5|6456.3|6453.5|6457.3|6454.5|6456.3|6453.5|9
1617176280000|2021-03-31 07:38:00|6455.4|6452.6|6453.9|6451.1|6455.4|6452.6|6453.8|6451|15
1617176290000|2021-03-31 07:38:10|6454.8|6452|6456.3|6453.5|6456.3|6453.5|6454.8|6452|9
1617176300000|2021-03-31 07:38:20|6455.9|6453.1|6456.3|6453.5|6456.3|6453.5|6455.9|6453.1|3
1617176310000|2021-03-31 07:38:30|6455.3|6452.5|6454.9|6452.1|6455.3|6452.5|6454.9|6452.1|7
1617176320000|2021-03-31 07:38:40|6454.4|6451.6|6454.9|6452.1|6456.3|6453.5|6453.9|6451.1|15
1617176330000|2021-03-31 07:38:50|6455.8|6453|6455.3|6452.5|6456.3|6453.5|6454.9|6452.1|6
1617176340000|2021-03-31 07:39:00|6454.9|6452.1|6455.8|6453|6455.8|6453|6454.9|6452.1|16
1617176350000|2021-03-31 07:39:10|6456.3|6453.5|6455.8|6453|6456.3|6453.5|6454.8|6452|20
1617176360000|2021-03-31 07:39:20|6455.9|6453.1|6455.3|6452.5|6456.3|6453.5|6455.3|6452.5|3
1617176370000|2021-03-31 07:39:30|6455.4|6452.6|6456.3|6453.5|6456.3|6453.5|6455.4|6452.6|1
1617176380000|2021-03-31 07:39:40|6455.9|6453.1|6455.8|6453|6455.9|6453.1|6455.8|6453|5
1617176390000|2021-03-31 07:39:50|6455.4|6452.6|6455.9|6453.1|6456.3|6453.5|6455.4|6452.6|10
1617176400000|2021-03-31 07:40:00|6455.3|6452.5|6455.3|6452.5|6455.3|6452.5|6455.3|6452.5|0
1617176410000|2021-03-31 07:40:10|6455.4|6452.6|6455.4|6452.6|6455.9|6453.1|6455.4|6452.6|2
1617176420000|2021-03-31 07:40:20|6455.3|6452.5|6452.4|6449.6|6455.3|6452.5|6452.4|6449.6|15
1617176430000|2021-03-31 07:40:30|6452.3|6449.5|6451.9|6449.1|6452.3|6449.5|6451.9|6449.1|6
1617176440000|2021-03-31 07:40:40|6451.4|6448.6|6451.3|6448.5|6451.4|6448.6|6451.3|6448.5|8
1617176450000|2021-03-31 07:40:50|6449.3|6446.5|6449.9|6447.1|6450.3|6447.5|6449.3|6446.5|20
1617176460000|2021-03-31 07:41:00|6450.3|6447.5|6451.9|6449.1|6451.9|6449.1|6450.3|6447.5|19
1617176470000|2021-03-31 07:41:10|6452.3|6449.5|6451.9|6449.1|6452.3|6449.5|6451.9|6449.1|1
1617176480000|2021-03-31 07:41:20|6452.3|6449.5|6451.3|6448.5|6452.3|6449.5|6451.3|6448.5|17
1617176490000|2021-03-31 07:41:30|6451.4|6448.6|6451.9|6449.1|6452.3|6449.5|6451.4|6448.6|3
1617176500000|2021-03-31 07:41:40|6452.3|6449.5|6452.3|6449.5|6452.3|6449.5|6451.9|6449.1|8
1617176510000|2021-03-31 07:41:50|6451.9|6449.1|6451.9|6449.1|6452.3|6449.5|6451.9|6449.1|0
1617176520000|2021-03-31 07:42:00|6452.3|6449.5|6451.9|6449.1|6452.3|6449.5|6451.9|6449.1|14
1617176530000|2021-03-31 07:42:10|6451.3|6448.5|6452.3|6449.5|6452.3|6449.5|6451.3|6448.5|1
1617176540000|2021-03-31 07:42:20|6451.9|6449.1|6451.9|6449.1|6452.3|6449.5|6451.9|6449.1|0
1617176550000|2021-03-31 07:42:30|6452.3|6449.5|6452.3|6449.5|6452.3|6449.5|6452.3|6449.5|2
1617176560000|2021-03-31 07:42:40|6451.3|6448.5|6449.4|6446.6|6451.4|6448.6|6449.4|6446.6|13
1617176570000|2021-03-31 07:42:50|6448.9|6446.1|6448.3|6445.5|6449.3|6446.5|6447.9|6445.1|9
1617176580000|2021-03-31 07:43:00|6447.9|6445.1|6447.9|6445.1|6448.3|6445.5|6447.9|6445.1|3
1617176590000|2021-03-31 07:43:10|6448.3|6445.5|6449.9|6447.1|6449.9|6447.1|6447.9|6445.1|21
1617176600000|2021-03-31 07:43:20|6449.3|6446.5|6448.9|6446.1|6449.3|6446.5|6448.8|6446|6
1617176610000|2021-03-31 07:43:30|6449.3|6446.5|6448.3|6445.5|6449.3|6446.5|6447.3|6444.5|28
1617176620000|2021-03-31 07:43:40|6447.8|6445|6446.3|6443.5|6447.8|6445|6444.3|6441.5|120
1617176630000|2021-03-31 07:43:50|6447.3|6444.5|6446.9|6444.1|6448.3|6445.5|6445.3|6442.5|6
1617176640000|2021-03-31 07:44:00|6446.8|6444|6446.3|6443.5|6446.8|6444|6446.3|6443.5|18
1617176650000|2021-03-31 07:44:10|6446.8|6444|6446.3|6443.5|6446.8|6444|6446.3|6443.5|3
1617176660000|2021-03-31 07:44:20|6445.4|6442.6|6445.8|6443|6445.8|6443|6445.3|6442.5|32
1617176670000|2021-03-31 07:44:30|6445.3|6442.5|6446.3|6443.5|6446.3|6443.5|6445.3|6442.5|7
1617176680000|2021-03-31 07:44:40|||||||||14
1617176690000|2021-03-31 07:44:50|||||||||11
1617176700000|2021-03-31 07:45:00|6445.8|6443|6446.3|6443.5|6446.3|6443.5|6445.8|6443|4
1617176710000|2021-03-31 07:45:10|6445.9|6443.1|6446.3|6443.5|6446.3|6443.5|6445.9|6443.1|0
1617176720000|2021-03-31 07:45:20|6445.4|6442.6|6444.8|6442|6445.4|6442.6|6444.8|6442|10
1617176730000|2021-03-31 07:45:30|6444.3|6441.5|6443.3|6440.5|6444.8|6442|6442.8|6440|7
1617176740000|2021-03-31 07:45:40|6442.3|6439.5|6440.8|6438|6442.3|6439.5|6440.3|6437.5|50
1617176750000|2021-03-31 07:45:50|6440.3|6437.5|6440.8|6438|6441.3|6438.5|6440.3|6437.5|1
1617176760000|2021-03-31 07:46:00|6440.3|6437.5|6441.3|6438.5|6441.3|6438.5|6440.3|6437.5|0
1617176770000|2021-03-31 07:46:10|6440.8|6438|6440.3|6437.5|6441.3|6438.5|6440.3|6437.5|7
1617176780000|2021-03-31 07:46:20|6440.4|6437.6|6440.3|6437.5|6441.3|6438.5|6440.3|6437.5|67
1617176790000|2021-03-31 07:46:30|6440.4|6437.6|6441.3|6438.5|6441.3|6438.5|6440.4|6437.6|9
1617176800000|2021-03-31 07:46:40|6440.3|6437.5|6440.3|6437.5|6440.8|6438|6440.3|6437.5|14
1617176810000|2021-03-31 07:46:50|6440.8|6438|6440.9|6438.1|6440.9|6438.1|6440.8|6438|1
1617176820000|2021-03-31 07:47:00|6440.4|6437.6|6440.3|6437.5|6440.9|6438.1|6440.3|6437.5|23
1617176830000|2021-03-31 07:47:10|6438.8|6436|6438.9|6436.1|6439.3|6436.5|6438.4|6435.6|47
1617176840000|2021-03-31 07:47:20|6439.3|6436.5|6439.3|6436.5|6439.3|6436.5|6439.3|6436.5|0
1617176850000|2021-03-31 07:47:30|6440.8|6438|6441.3|6438.5|6441.4|6438.6|6440.8|6438|24
1617176860000|2021-03-31 07:47:40|6440.9|6438.1|6440.9|6438.1|6440.9|6438.1|6440.9|6438.1|0
1617176870000|2021-03-31 07:47:50|6441.3|6438.5|6441.3|6438.5|6441.4|6438.6|6440.8|6438|1
1617176880000|2021-03-31 07:48:00|6441.4|6438.6|6441.3|6438.5|6441.4|6438.6|6441.3|6438.5|12
1617176890000|2021-03-31 07:48:10|6440.9|6438.1|6441.3|6438.5|6441.3|6438.5|6440.8|6438|8
1617176900000|2021-03-31 07:48:20|6440.8|6438|6441.3|6438.5|6441.3|6438.5|6440.3|6437.5|33
1617176910000|2021-03-31 07:48:30|6441.4|6438.6|6441.3|6438.5|6441.4|6438.6|6441.3|6438.5|129
1617176920000|2021-03-31 07:48:40|6440.8|6438|6441.3|6438.5|6441.3|6438.5|6440.3|6437.5|10
1617176930000|2021-03-31 07:48:50|6440.8|6438|6440.3|6437.5|6440.8|6438|6440.3|6437.5|3
1617176940000|2021-03-31 07:49:00|6439.3|6436.5|6439.3|6436.5|6439.3|6436.5|6438.4|6435.6|19
1617176950000|2021-03-31 07:49:10|6438.9|6436.1|6438.4|6435.6|6439.3|6436.5|6438.4|6435.6|2
1617176960000|2021-03-31 07:49:20|6439.3|6436.5|6439.3|6436.5|6439.3|6436.5|6439.3|6436.5|3
1617176970000|2021-03-31 07:49:30|6439.8|6437|6440.3|6437.5|6440.3|6437.5|6439.8|6437|3
1617176980000|2021-03-31 07:49:40|6439.9|6437.1|6439.8|6437|6439.9|6437.1|6439.3|6436.5|7
1617176990000|2021-03-31 07:49:50|6439.4|6436.6|6439.3|6436.5|6439.4|6436.6|6439.3|6436.5|0
1617177000000|2021-03-31 07:50:00|6439.8|6437|6439.3|6436.5|6439.8|6437|6439.3|6436.5|92
1617177010000|2021-03-31 07:50:10|6439.4|6436.6|6439.3|6436.5|6439.8|6437|6439.3|6436.5|10
1617177020000|2021-03-31 07:50:20|6439.8|6437|6439.8|6437|6440.3|6437.5|6439.3|6436.5|10
1617177030000|2021-03-31 07:50:30|6440.3|6437.5|6439.8|6437|6440.3|6437.5|6439.3|6436.5|4
1617177040000|2021-03-31 07:50:40|6439.3|6436.5|6440.3|6437.5|6440.3|6437.5|6439.3|6436.5|9
1617177050000|2021-03-31 07:50:50|||||||||27
1617177060000|2021-03-31 07:51:00|||||||||12
1617177070000|2021-03-31 07:51:10|6439.8|6437|6439.3|6436.5|6439.8|6437|6439.3|6436.5|6
1617177080000|2021-03-31 07:51:20|6438.8|6436|6435.8|6433|6438.8|6436|6434.3|6431.5|55
1617177090000|2021-03-31 07:51:30|6435.4|6432.6|6434.8|6432|6435.4|6432.6|6434.3|6431.5|21
1617177100000|2021-03-31 07:51:40|6435.3|6432.5|6436.3|6433.5|6436.3|6433.5|6435.3|6432.5|50
1617177110000|2021-03-31 07:51:50|6435.3|6432.5|6436.3|6433.5|6436.3|6433.5|6435.3|6432.5|27
1617177120000|2021-03-31 07:52:00|6435.8|6433|6435.3|6432.5|6435.8|6433|6434.8|6432|21
1617177130000|2021-03-31 07:52:10|6434.8|6432|6429.3|6426.5|6434.8|6432|6429.3|6426.5|143
1617177140000|2021-03-31 07:52:20|6427.8|6425|6430.3|6427.5|6430.3|6427.5|6427.8|6425|42
1617177150000|2021-03-31 07:52:30|6429.9|6427.1|6429.8|6427|6430.3|6427.5|6429.3|6426.5|67
1617177160000|2021-03-31 07:52:40|6429.3|6426.5|6431.3|6428.5|6431.3|6428.5|6429.3|6426.5|14
1617177170000|2021-03-31 07:52:50|6432.8|6430|6433.8|6431|6434.3|6431.5|6432.8|6430|4
1617177180000|2021-03-31 07:53:00|6434.3|6431.5|6431.8|6429|6434.8|6432|6431.3|6428.5|59
1617177190000|2021-03-31 07:53:10|6432.8|6430|6432.3|6429.5|6432.8|6430|6431.8|6429|48
1617177200000|2021-03-31 07:53:20|6431.4|6428.6|6430.3|6427.5|6431.4|6428.6|6429.8|6427|2
1617177210000|2021-03-31 07:53:30|6431.3|6428.5|6431.8|6429|6431.8|6429|6430.8|6428|2
1617177220000|2021-03-31 07:53:40|6430.8|6428|6431.8|6429|6431.8|6429|6430.8|6428|9
1617177230000|2021-03-31 07:53:50|6432.3|6429.5|6433.3|6430.5|6433.3|6430.5|6432.3|6429.5|3
1617177240000|2021-03-31 07:54:00|6432.8|6430|6433.3|6430.5|6433.3|6430.5|6432.8|6430|2
1617177250000|2021-03-31 07:54:10|6432.8|6430|6432.8|6430|6432.8|6430|6432.8|6430|3
1617177260000|2021-03-31 07:54:20|6432.3|6429.5|6432.3|6429.5|6432.3|6429.5|6431.8|6429|1
1617177270000|2021-03-31 07:54:30|6431.8|6429|6430.8|6428|6431.8|6429|6430.8|6428|7
1617177280000|2021-03-31 07:54:40|6431.3|6428.5|6427.8|6425|6431.3|6428.5|6426.3|6423.5|120
1617177290000|2021-03-31 07:54:50|6428.3|6425.5|6428.3|6425.5|6428.3|6425.5|6428.3|6425.5|1
1617177300000|2021-03-31 07:55:00|6427.8|6425|6428.3|6425.5|6428.3|6425.5|6427.3|6424.5|7
1617177310000|2021-03-31 07:55:10|||||||||71
1617177320000|2021-03-31 07:55:20|||||||||167
1617177330000|2021-03-31 07:55:30|||||||||20
1617177340000|2021-03-31 07:55:40|||||||||69
1617177350000|2021-03-31 07:55:50|6427.4|6424.6|6427.3|6424.5|6427.4|6424.6|6426.8|6424|113
1617177360000|2021-03-31 07:56:00|6427.8|6425|6427.8|6425|6427.8|6425|6427.8|6425|176
1617177370000|2021-03-31 07:56:10|6428.3|6425.5|6426.3|6423.5|6428.3|6425.5|6425.8|6423|37
1617177380000|2021-03-31 07:56:20|6423.3|6420.5|6424.8|6422|6424.8|6422|6422.8|6420|159
1617177390000|2021-03-31 07:56:30|6425.3|6422.5|6425.8|6423|6426.3|6423.5|6425.3|6422.5|6
1617177400000|2021-03-31 07:56:40|6425.3|6422.5|6423.8|6421|6425.3|6422.5|6423.4|6420.6|67
1617177410000|2021-03-31 07:56:50|6423.9|6421.1|6425.4|6422.6|6425.4|6422.6|6423.9|6421.1|7
1617177420000|2021-03-31 07:57:00|6426.3|6423.5|6424.9|6422.1|6426.3|6423.5|6424.4|6421.6|178
1617177430000|2021-03-31 07:57:10|6424.4|6421.6|6422.4|6419.6|6424.4|6421.6|6422.4|6419.6|67
1617177440000|2021-03-31 07:57:20|6422.3|6419.5|6424.4|6421.6|6425.4|6422.6|6421.4|6418.6|67
1617177450000|2021-03-31 07:57:30|6424.8|6422|6424.4|6421.6|6424.8|6422|6424.4|6421.6|3
1617177460000|2021-03-31 07:57:40|6424.8|6422|6427.9|6425.1|6428.4|6425.6|6424.8|6422|34
1617177470000|2021-03-31 07:57:50|6428.3|6425.5|6429.4|6426.6|6429.8|6427|6428.3|6425.5|3
1617177480000|2021-03-31 07:58:00|6429.8|6427|6427.9|6425.1|6431.3|6428.5|6427.9|6425.1|160
1617177490000|2021-03-31 07:58:10|6428.8|6426|6432.8|6430|6433.9|6431.1|6428.8|6426|35
1617177500000|2021-03-31 07:58:20|6433.3|6430.5|6435.3|6432.5|6435.3|6432.5|6433.3|6430.5|10
1617177510000|2021-03-31 07:58:30|6435.4|6432.6|6433.9|6431.1|6435.4|6432.6|6433.9|6431.1|40
1617177520000|2021-03-31 07:58:40|6433.4|6430.6|6425.9|6423.1|6433.9|6431.1|6424.4|6421.6|538
1617177530000|2021-03-31 07:58:50|6425.5|6422.7|6424.9|6422.1|6425.9|6423.1|6424.9|6422.1|244
1617177540000|2021-03-31 07:59:00|6424.4|6421.6|6425.9|6423.1|6425.9|6423.1|6424.4|6421.6|416
1617177550000|2021-03-31 07:59:10|6425.4|6422.6|6426.9|6424.1|6426.9|6424.1|6425.4|6422.6|3
1617177560000|2021-03-31 07:59:20|6427.4|6424.6|6427.9|6425.1|6428.4|6425.6|6426.4|6423.6|48
1617177570000|2021-03-31 07:59:30|6428.4|6425.6|6427.4|6424.6|6428.4|6425.6|6426.9|6424.1|130
1617177580000|2021-03-31 07:59:40|6427.9|6425.1|6421.9|6419.1|6428.4|6425.6|6421.9|6419.1|90
1617177590000|2021-03-31 07:59:50|6421.4|6418.6|6423.4|6420.6|6423.4|6420.6|6421.4|6418.6|7
1617177600000|2021-03-31 08:00:00|6425.4|6422.6|6425.9|6423.1|6425.9|6423.1|6422.9|6420.1|108
1617177610000|2021-03-31 08:00:10|6426.4|6423.6|6428.4|6425.6|6428.4|6425.6|6426.4|6423.6|53
1617177620000|2021-03-31 08:00:20|6426.9|6424.1|6430.9|6428.1|6431.4|6428.6|6426.9|6424.1|121
1617177630000|2021-03-31 08:00:30|6430.4|6427.6|6430.9|6428.1|6433.4|6430.6|6429.9|6427.1|128
1617177640000|2021-03-31 08:00:40|6432.4|6429.6|6431.9|6429.1|6432.4|6429.6|6431.4|6428.6|9
1617177650000|2021-03-31 08:00:50|6432.4|6429.6|6432.9|6430.1|6434.4|6431.6|6431.4|6428.6|43
1617177660000|2021-03-31 08:01:00|6433.9|6431.1|6433.9|6431.1|6434.4|6431.6|6432.9|6430.1|32
1617177670000|2021-03-31 08:01:10|6433.4|6430.6|6432.4|6429.6|6433.4|6430.6|6431.4|6428.6|9
1617177680000|2021-03-31 08:01:20|6432.9|6430.1|6434.9|6432.1|6435.4|6432.6|6432.9|6430.1|39
1617177690000|2021-03-31 08:01:30|6435.9|6433.1|6436.4|6433.6|6437.4|6434.6|6434.9|6432.1|46
1617177700000|2021-03-31 08:01:40|6435.4|6432.6|6435.9|6433.1|6436.4|6433.6|6435.4|6432.6|29
1617177710000|2021-03-31 08:01:50|6436.4|6433.6|6436.9|6434.1|6437.4|6434.6|6436.4|6433.6|31
1617177720000|2021-03-31 08:02:00|6437.4|6434.6|6435.8|6433|6437.8|6435|6434.4|6431.6|109
1617177730000|2021-03-31 08:02:10|6435.4|6432.6|6435.9|6433.1|6436.9|6434.1|6434.4|6431.6|82
1617177740000|2021-03-31 08:02:20|6436.4|6433.6|6437.3|6434.5|6437.3|6434.5|6436.4|6433.6|20
1617177750000|2021-03-31 08:02:30|6437.4|6434.6|6436.3|6433.5|6437.8|6435|6434.4|6431.6|92
1617177760000|2021-03-31 08:02:40|6436.4|6433.6|6437.4|6434.6|6437.4|6434.6|6436.4|6433.6|16
1617177770000|2021-03-31 08:02:50|6436.9|6434.1|6436.9|6434.1|6437.4|6434.6|6436.9|6434.1|8
1617177780000|2021-03-31 08:03:00|6437.4|6434.6|6441.8|6439|6441.9|6439.1|6436.9|6434.1|63
1617177790000|2021-03-31 08:03:10|6441.9|6439.1|6444.8|6442|6444.8|6442|6441.4|6438.6|57
1617177800000|2021-03-31 08:03:20|6444.9|6442.1|6444.9|6442.1|6447.3|6444.5|6444.9|6442.1|161
1617177810000|2021-03-31 08:03:30|6444.4|6441.6|6444.9|6442.1|6447.9|6445.1|6444.4|6441.6|104
1617177820000|2021-03-31 08:03:40|6446.4|6443.6|6443.4|6440.6|6447.3|6444.5|6443.4|6440.6|124
1617177830000|2021-03-31 08:03:50|6442.8|6440|6442.9|6440.1|6443.4|6440.6|6441.4|6438.6|12
1617177840000|2021-03-31 08:04:00|6443.4|6440.6|6441.9|6439.1|6443.4|6440.6|6441.4|6438.6|10
1617177850000|2021-03-31 08:04:10|6441.8|6439|6440.9|6438.1|6441.8|6439|6440.4|6437.6|39
1617177860000|2021-03-31 08:04:20|6440.8|6438|6440.9|6438.1|6441.8|6439|6440.4|6437.6|54
1617177870000|2021-03-31 08:04:30|6440.8|6438|6443.9|6441.1|6443.9|6441.1|6440.8|6438|13
1617177880000|2021-03-31 08:04:40|6444.4|6441.6|6444.9|6442.1|6446.3|6443.5|6444.4|6441.6|31
1617177890000|2021-03-31 08:04:50|6444.8|6442|6445.9|6443.1|6445.9|6443.1|6443.4|6440.6|16
1617177900000|2021-03-31 08:05:00|6445.4|6442.6|6444.9|6442.1|6446.4|6443.6|6444.9|6442.1|16
1617177910000|2021-03-31 08:05:10|6445.4|6442.6|6444.9|6442.1|6445.9|6443.1|6444.4|6441.6|11
1617177920000|2021-03-31 08:05:20|6445.4|6442.6|6444.9|6442.1|6445.4|6442.6|6444.4|6441.6|46
1617177930000|2021-03-31 08:05:30|6445.4|6442.6|6442.9|6440.1|6445.4|6442.6|6442.9|6440.1|7
1617177940000|2021-03-31 08:05:40|6442.8|6440|6438.4|6435.6|6442.8|6440|6437.4|6434.6|83
1617177950000|2021-03-31 08:05:50|6438.9|6436.1|6438.9|6436.1|6439.4|6436.6|6438.9|6436.1|34
1617177960000|2021-03-31 08:06:00|6438.8|6436|6437.9|6435.1|6439.4|6436.6|6437.9|6435.1|16
1617177970000|2021-03-31 08:06:10|6438.4|6435.6|6437.4|6434.6|6439.4|6436.6|6437.4|6434.6|16
1617177980000|2021-03-31 08:06:20|6437.9|6435.1|6439.4|6436.6|6439.9|6437.1|6437.9|6435.1|12
1617177990000|2021-03-31 08:06:30|6439.9|6437.1|6442.4|6439.6|6442.4|6439.6|6439.4|6436.6|21
1617178000000|2021-03-31 08:06:40|6442.9|6440.1|6447.4|6444.6|6447.4|6444.6|6442.9|6440.1|133
1617178010000|2021-03-31 08:06:50|6446.8|6444|6445.4|6442.6|6447.4|6444.6|6445.4|6442.6|8
1617178020000|2021-03-31 08:07:00|6444.4|6441.6|6443.9|6441.1|6445.4|6442.6|6443.9|6441.1|13
1617178030000|2021-03-31 08:07:10|6444.4|6441.6|6444.9|6442.1|6444.9|6442.1|6443.9|6441.1|2
1617178040000|2021-03-31 08:07:20|6444.4|6441.6|6441.4|6438.6|6444.9|6442.1|6441.4|6438.6|21
1617178050000|2021-03-31 08:07:30|6441.9|6439.1|6442.9|6440.1|6443.4|6440.6|6441.9|6439.1|9
1617178060000|2021-03-31 08:07:40|6443.4|6440.6|6442.9|6440.1|6443.4|6440.6|6442.4|6439.6|5
1617178070000|2021-03-31 08:07:50|6443.4|6440.6|6442.9|6440.1|6444.4|6441.6|6442.9|6440.1|3
1617178080000|2021-03-31 08:08:00|6443.4|6440.6|6446.4|6443.6|6447.4|6444.6|6443.4|6440.6|21
1617178090000|2021-03-31 08:08:10|6446.9|6444.1|6445.9|6443.1|6446.9|6444.1|6445.4|6442.6|7
1617178100000|2021-03-31 08:08:20|6445.4|6442.6|6445.9|6443.1|6448.9|6446.1|6445.4|6442.6|34
1617178110000|2021-03-31 08:08:30|6446.4|6443.6|6447.9|6445.1|6447.9|6445.1|6446.4|6443.6|27
1617178120000|2021-03-31 08:08:40|6448.4|6445.6|6447.3|6444.5|6448.9|6446.1|6447.3|6444.5|24
1617178130000|2021-03-31 08:08:50|6447.4|6444.6|6447.8|6445|6448.3|6445.5|6446.3|6443.5|27
1617178140000|2021-03-31 08:09:00|6448.3|6445.5|6446.3|6443.5|6448.3|6445.5|6445.3|6442.5|32
1617178150000|2021-03-31 08:09:10|6446.8|6444|6445.9|6443.1|6446.8|6444|6445.9|6443.1|9
1617178160000|2021-03-31 08:09:20|6445.8|6443|6445.9|6443.1|6446.8|6444|6445.8|6443|6
1617178170000|2021-03-31 08:09:30|6446.3|6443.5|6445.3|6442.5|6446.8|6444|6445.3|6442.5|5
1617178180000|2021-03-31 08:09:40|6444.8|6442|6443.3|6440.5|6444.8|6442|6442.8|6440|13
1617178190000|2021-03-31 08:09:50|6442.9|6440.1|6443.3|6440.5|6444.8|6442|6442.4|6439.6|46
1617178200000|2021-03-31 08:10:00|6444.4|6441.6|6444.9|6442.1|6445.3|6442.5|6443.8|6441|54
1617178210000|2021-03-31 08:10:10|6444.8|6442|6445.3|6442.5|6445.3|6442.5|6444.8|6442|0
1617178220000|2021-03-31 08:10:20|6444.8|6442|6442.8|6440|6444.8|6442|6442.4|6439.6|8
1617178230000|2021-03-31 08:10:30|6443.3|6440.5|6442.8|6440|6443.8|6441|6442.3|6439.5|8
1617178240000|2021-03-31 08:10:40|6443.3|6440.5|6443.3|6440.5|6444.3|6441.5|6443.3|6440.5|3
1617178250000|2021-03-31 08:10:50|6443.8|6441|6441.9|6439.1|6443.8|6441|6441.4|6438.6|3
1617178260000|2021-03-31 08:11:00|6441.8|6439|6441.8|6439|6441.8|6439|6440.3|6437.5|7
1617178270000|2021-03-31 08:11:10|6442.3|6439.5|6441.9|6439.1|6442.3|6439.5|6441.8|6439|0
1617178280000|2021-03-31 08:11:20|6441.4|6438.6|6441.8|6439|6441.8|6439|6441.4|6438.6|0
1617178290000|2021-03-31 08:11:30|6441.9|6439.1|6440.4|6437.6|6442.3|6439.5|6440.4|6437.6|2
1617178300000|2021-03-31 08:11:40|6440.3|6437.5|6440.9|6438.1|6441.3|6438.5|6439.8|6437|85
1617178310000|2021-03-31 08:11:50|6441.3|6438.5|6441.3|6438.5|6442.8|6440|6438.4|6435.6|66
1617178320000|2021-03-31 08:12:00|6441.8|6439|6441.8|6439|6442.9|6440.1|6441.3|6438.5|33
1617178330000|2021-03-31 08:12:10|6441.3|6438.5|6439.3|6436.5|6441.3|6438.5|6439.3|6436.5|137
1617178340000|2021-03-31 08:12:20|6438.8|6436|6437.4|6434.6|6438.8|6436|6436.3|6433.5|22
1617178350000|2021-03-31 08:12:30|6437.9|6435.1|6437.9|6435.1|6437.9|6435.1|6437.4|6434.6|22
1617178360000|2021-03-31 08:12:40|6437.3|6434.5|6439.3|6436.5|6440.8|6438|6437.3|6434.5|17
1617178370000|2021-03-31 08:12:50|6439.4|6436.6|6439.4|6436.6|6439.9|6437.1|6439.3|6436.5|8
1617178380000|2021-03-31 08:13:00|6439.9|6437.1|6440.9|6438.1|6440.9|6438.1|6439.9|6437.1|24
1617178390000|2021-03-31 08:13:10|6441.3|6438.5|6443.8|6441|6443.8|6441|6440.9|6438.1|73
1617178400000|2021-03-31 08:13:20|6441.9|6439.1|6444.9|6442.1|6444.9|6442.1|6440.4|6437.6|112
1617178410000|2021-03-31 08:13:30|6444.4|6441.6|6444.9|6442.1|6445.9|6443.1|6444.4|6441.6|18
1617178420000|2021-03-31 08:13:40|6444.4|6441.6|6444.9|6442.1|6444.9|6442.1|6444.4|6441.6|5
1617178430000|2021-03-31 08:13:50|6444.4|6441.6|6444.9|6442.1|6444.9|6442.1|6444.4|6441.6|41
1617178440000|2021-03-31 08:14:00|6445.3|6442.5|6445.9|6443.1|6446.4|6443.6|6444.9|6442.1|37
1617178450000|2021-03-31 08:14:10|6445.4|6442.6|6445.4|6442.6|6446.4|6443.6|6445.4|6442.6|6
1617178460000|2021-03-31 08:14:20|6444.9|6442.1|6444.4|6441.6|6444.9|6442.1|6444.4|6441.6|14
1617178470000|2021-03-31 08:14:30|6445.3|6442.5|6444.4|6441.6|6445.4|6442.6|6444.4|6441.6|31
1617178480000|2021-03-31 08:14:40|6444.9|6442.1|6444.4|6441.6|6444.9|6442.1|6444.4|6441.6|4
1617178490000|2021-03-31 08:14:50|6444.9|6442.1|6446.4|6443.6|6446.4|6443.6|6444.4|6441.6|12
1617178500000|2021-03-31 08:15:00|6446.9|6444.1|6445.9|6443.1|6447.4|6444.6|6445.4|6442.6|33
1617178510000|2021-03-31 08:15:10|6445.4|6442.6|6444.4|6441.6|6445.4|6442.6|6444.4|6441.6|53
1617178520000|2021-03-31 08:15:20|6444.9|6442.1|6447.4|6444.6|6447.4|6444.6|6444.9|6442.1|53
1617178530000|2021-03-31 08:15:30|6446.9|6444.1|6447.4|6444.6|6447.9|6445.1|6446.9|6444.1|20
1617178540000|2021-03-31 08:15:40|6446.9|6444.1|6446.4|6443.6|6446.9|6444.1|6445.4|6442.6|15
1617178550000|2021-03-31 08:15:50|6446.9|6444.1|6446.9|6444.1|6447.4|6444.6|6445.9|6443.1|59
1617178560000|2021-03-31 08:16:00|6447.4|6444.6|6446.9|6444.1|6448.4|6445.6|6446.9|6444.1|8
1617178570000|2021-03-31 08:16:10|6447.4|6444.6|6446.4|6443.6|6447.9|6445.1|6446.4|6443.6|10
1617178580000|2021-03-31 08:16:20|6445.9|6443.1|6444.4|6441.6|6445.9|6443.1|6444.4|6441.6|19
1617178590000|2021-03-31 08:16:30|6444.9|6442.1|6444.4|6441.6|6445.4|6442.6|6444.4|6441.6|11
1617178600000|2021-03-31 08:16:40|6444.9|6442.1|6444.9|6442.1|6444.9|6442.1|6444.4|6441.6|1
1617178610000|2021-03-31 08:16:50|6444.4|6441.6|6444.9|6442.1|6444.9|6442.1|6444.4|6441.6|4
1617178620000|2021-03-31 08:17:00|6445.4|6442.6|6444.4|6441.6|6445.4|6442.6|6444.4|6441.6|4
1617178630000|2021-03-31 08:17:10|6444.9|6442.1|6445.4|6442.6|6445.4|6442.6|6444.4|6441.6|15
1617178650000|2021-03-31 08:17:30|6446.4|6443.6|6445.4|6442.6|6446.4|6443.6|6445.4|6442.6|14
1617178660000|2021-03-31 08:17:40|6445.9|6443.1|6445.9|6443.1|6445.9|6443.1|6445.4|6442.6|2
1617178670000|2021-03-31 08:17:50|6445.4|6442.6|6445.9|6443.1|6445.9|6443.1|6445.4|6442.6|2
1617178680000|2021-03-31 08:18:00|||||||||11
1617178690000|2021-03-31 08:18:10|6446.3|6443.5|6447.4|6444.6|6447.4|6444.6|6446.3|6443.5|42
1617178700000|2021-03-31 08:18:20|6446.9|6444.1|6444.9|6442.1|6446.9|6444.1|6444.4|6441.6|19
1617178710000|2021-03-31 08:18:30|6444.4|6441.6|6445.4|6442.6|6445.4|6442.6|6444.4|6441.6|14
1617178720000|2021-03-31 08:18:40|6444.9|6442.1|6444.9|6442.1|6444.9|6442.1|6444.9|6442.1|4
1617178730000|2021-03-31 08:18:50|6445.4|6442.6|6435.9|6433.1|6445.4|6442.6|6435.9|6433.1|102
1617178740000|2021-03-31 08:19:00|6435.4|6432.6|6431.9|6429.1|6436.4|6433.6|6431.9|6429.1|100
1617178750000|2021-03-31 08:19:10|6432.4|6429.6|6432.9|6430.1|6433.9|6431.1|6431.4|6428.6|36
1617178760000|2021-03-31 08:19:20|6433.4|6430.6|6435.9|6433.1|6436.9|6434.1|6432.9|6430.1|67
1617178770000|2021-03-31 08:19:30|6436.4|6433.6|6438.9|6436.1|6439.9|6437.1|6436.4|6433.6|11
1617178780000|2021-03-31 08:19:40|6438.4|6435.6|6438.9|6436.1|6439.9|6437.1|6438.4|6435.6|2
1617178790000|2021-03-31 08:19:50|6440.4|6437.6|6440.9|6438.1|6440.9|6438.1|6440.4|6437.6|0
1617178800000|2021-03-31 08:20:00|6438.4|6435.6|6436.9|6434.1|6438.9|6436.1|6436.9|6434.1|33
1617178810000|2021-03-31 08:20:10|6437.4|6434.6|6438.9|6436.1|6438.9|6436.1|6437.4|6434.6|0
1617178820000|2021-03-31 08:20:20|6439.8|6437|6441.3|6438.5|6441.3|6438.5|6439.4|6436.6|10
1617178830000|2021-03-31 08:20:30|6441.4|6438.6|6440.9|6438.1|6441.9|6439.1|6440.4|6437.6|2
1617178840000|2021-03-31 08:20:40|6442.4|6439.6|6443.8|6441|6444.9|6442.1|6442.4|6439.6|50
1617178850000|2021-03-31 08:20:50|6444.4|6441.6|6443.9|6441.1|6444.4|6441.6|6443.4|6440.6|1
1617178860000|2021-03-31 08:21:00|6443.4|6440.6|6441.9|6439.1|6443.9|6441.1|6441.9|6439.1|9
1617178870000|2021-03-31 08:21:10|6442.9|6440.1|6443.9|6441.1|6443.9|6441.1|6441.9|6439|24
1617178880000|2021-03-31 08:21:20|6443.4|6440.6|6443.9|6441.1|6443.9|6441.1|6443.4|6440.6|57
1617178890000|2021-03-31 08:21:30|6443.4|6440.6|6444.9|6442.1|6445.4|6442.6|6443.4|6440.6|46
1617178900000|2021-03-31 08:21:40|6444.4|6441.6|6442.9|6440.1|6444.4|6441.6|6442.9|6440.1|30
1617178910000|2021-03-31 08:21:50|6443.4|6440.6|6442.4|6439.6|6443.9|6441.1|6442.4|6439.6|4
1617178920000|2021-03-31 08:22:00|6441.9|6439.1|6439.4|6436.6|6441.9|6439.1|6438.9|6436.1|3
1617178930000|2021-03-31 08:22:10|6439.9|6437.1|6440.9|6438.1|6440.9|6438.1|6439.9|6437.1|3
1617178940000|2021-03-31 08:22:20|6440.4|6437.6|6440.4|6437.6|6440.4|6437.6|6439.4|6436.6|7
1617178950000|2021-03-31 08:22:30|6439.9|6437.1|6440.9|6438.1|6441.4|6438.6|6439.9|6437.1|1
1617178960000|2021-03-31 08:22:40|6441.4|6438.6|6442.3|6439.5|6442.3|6439.5|6440.9|6438.1|25
1617178970000|2021-03-31 08:22:50|6442.4|6439.6|6440.4|6437.6|6443.4|6440.6|6440.4|6437.6|18
1617178980000|2021-03-31 08:23:00|6440.9|6438.1|6441.9|6439.1|6442.3|6439.5|6439.4|6436.6|58
1617178990000|2021-03-31 08:23:10|6442.4|6439.6|6441.9|6439.1|6442.9|6440.1|6441.9|6439.1|11
1617179000000|2021-03-31 08:23:20|6441.4|6438.6|6445.4|6442.6|6445.4|6442.6|6441.4|6438.6|23
1617179010000|2021-03-31 08:23:30|6444.9|6442.1|6445.9|6443.1|6446.4|6443.6|6444.9|6442.1|37
1617179020000|2021-03-31 08:23:40|||||||||5
1617179030000|2021-03-31 08:23:50|6445.4|6442.6|6443.4|6440.6|6445.9|6443.1|6443.4|6440.6|21
1617179040000|2021-03-31 08:24:00|6444.4|6441.6|6444.9|6442.1|6445.3|6442.5|6444.4|6441.6|4
1617179050000|2021-03-31 08:24:10|6445.3|6442.5|6446.9|6444.1|6446.9|6444.1|6445.3|6442.5|14
1617179060000|2021-03-31 08:24:20|6446.4|6443.6|6446.9|6444.1|6446.9|6444.1|6445.4|6442.6|12
1617179070000|2021-03-31 08:24:30|6446.4|6443.6|6445.9|6443.1|6446.4|6443.6|6445.4|6442.6|7
1617179080000|2021-03-31 08:24:40|6445.4|6442.6|6446.4|6443.6|6446.9|6444.1|6445.4|6442.6|24
1617179090000|2021-03-31 08:24:50|6445.9|6443.1|6445.9|6443.1|6445.9|6443.1|6445.4|6442.6|8
1617179100000|2021-03-31 08:25:00|6447.4|6444.6|6447.4|6444.6|6448.4|6445.6|6446.4|6443.6|38
1617179110000|2021-03-31 08:25:10|6447.9|6445.1|6447.4|6444.6|6447.9|6445.1|6447.4|6444.6|26
1617179120000|2021-03-31 08:25:20|6447.9|6445.1|6445.4|6442.6|6447.9|6445.1|6445.4|6442.6|23
1617179130000|2021-03-31 08:25:30|6445.9|6443.1|6446.4|6443.6|6446.4|6443.6|6445.9|6443.1|7
1617179140000|2021-03-31 08:25:40|6446.9|6444.1|6446.4|6443.6|6446.9|6444.1|6445.4|6442.6|110
1617179150000|2021-03-31 08:25:50|6447.4|6444.6|6447.4|6444.6|6448.4|6445.6|6447.4|6444.6|33
1617179160000|2021-03-31 08:26:00|6447.9|6445.1|6450.9|6448.1|6452.4|6449.6|6447.9|6445.1|273
1617179170000|2021-03-31 08:26:10|6451.4|6448.6|6452.3|6449.5|6452.3|6449.5|6450.4|6447.6|48
1617179180000|2021-03-31 08:26:20|6451.9|6449.1|6450.4|6447.6|6452.4|6449.6|6450.4|6447.6|46
1617179190000|2021-03-31 08:26:30|6449.9|6447.1|6448.9|6446.1|6451.9|6449.1|6447.9|6445.1|76
1617179200000|2021-03-31 08:26:40|6447.9|6445.1|6447.9|6445.1|6448.4|6445.6|6447.9|6445.1|25
1617179210000|2021-03-31 08:26:50|6447.4|6444.6|6446.9|6444.1|6448.3|6445.5|6445.9|6443.1|131
1617179220000|2021-03-31 08:27:00|6448.3|6445.5|6446.4|6443.6|6448.4|6445.6|6446.4|6443.6|54
1617179230000|2021-03-31 08:27:10|6445.9|6443.1|6446.4|6443.6|6446.8|6444|6445.9|6443.1|2
1617179240000|2021-03-31 08:27:20|6445.9|6443.1|6442.4|6439.6|6445.9|6443.1|6441.4|6438.6|35
1617179250000|2021-03-31 08:27:30|6441.9|6439.1|6441.9|6439.1|6443.3|6440.5|6441.4|6438.6|55
1617179260000|2021-03-31 08:27:40|6441.4|6438.6|6443.9|6441.1|6445.3|6442.5|6441.4|6438.6|75
1617179270000|2021-03-31 08:27:50|6442.9|6440.1|6442.8|6440|6442.9|6440.1|6442.4|6439.6|26
1617179280000|2021-03-31 08:28:00|6442.4|6439.6|6445.4|6442.6|6445.4|6442.6|6442.4|6439.6|25
1617179290000|2021-03-31 08:28:10|6444.4|6441.6|6445.8|6443|6445.8|6443|6443.4|6440.6|87
1617179300000|2021-03-31 08:28:20|6444.9|6442.1|6445.4|6442.6|6447.3|6444.5|6444.4|6441.6|103
1617179310000|2021-03-31 08:28:30|6444.9|6442.1|6446.4|6443.6|6446.4|6443.6|6443.4|6440.6|55
1617179320000|2021-03-31 08:28:40|6445.9|6443.1|6444.9|6442.1|6446.3|6443.5|6444.4|6441.6|50
1617179330000|2021-03-31 08:28:50|6445.3|6442.5|6443.4|6440.6|6445.9|6443.1|6443.4|6440.6|74
1617179340000|2021-03-31 08:29:00|6442.4|6439.6|6442.9|6440.1|6443.4|6440.6|6442.4|6439.6|59
1617179350000|2021-03-31 08:29:10|6442.4|6439.6|6442.8|6440|6443.4|6440.6|6441.9|6439.1|91
1617179360000|2021-03-31 08:29:20|6442.4|6439.6|6444.4|6441.6|6444.4|6441.6|6441.9|6439.1|179
1617179370000|2021-03-31 08:29:30|6443.9|6441.1|6446.4|6443.6|6446.9|6444.1|6443.4|6440.6|101
1617179380000|2021-03-31 08:29:40|6446.9|6444.1|6446.4|6443.6|6447.3|6444.5|6446.4|6443.6|156
1617179390000|2021-03-31 08:29:50|6444.4|6441.6|6445.3|6442.5|6445.3|6442.5|6441.4|6438.6|161
1617179400000|2021-03-31 08:30:00|6445.4|6442.6|6446.3|6443.5|6447.3|6444.5|6444.4|6441.6|215
1617179410000|2021-03-31 08:30:10|6446.4|6443.6|6446.4|6443.6|6447.3|6444.5|6444.4|6441.6|146
1617179420000|2021-03-31 08:30:20|6446.3|6443.5|6445.4|6442.6|6449.3|6446.5|6443.4|6440.6|158
1617179430000|2021-03-31 08:30:30|6446.4|6443.6|6449.8|6447|6449.8|6447|6445.9|6443.1|133
1617179440000|2021-03-31 08:30:40|6449.4|6446.6|6447.8|6445|6449.4|6446.6|6447.4|6444.6|66
1617179450000|2021-03-31 08:30:50|6447.4|6444.6|6445.9|6443.1|6447.8|6445|6444.9|6442|90
1617179460000|2021-03-31 08:31:00|6445.8|6443|6444.8|6442|6445.8|6443|6443.4|6440.6|56
1617179470000|2021-03-31 08:31:10|6445.3|6442.5|6445.8|6443|6447.3|6444.5|6444.4|6441.6|82
1617179480000|2021-03-31 08:31:20|6446.3|6443.5|6443.9|6441.1|6446.4|6443.6|6443.4|6440.6|232
1617179490000|2021-03-31 08:31:30|6443.8|6441|6443.8|6441|6444.4|6441.6|6443.4|6440.6|79
1617179500000|2021-03-31 08:31:40|6443.9|6441.1|6444.9|6442.1|6445.3|6442.5|6443.9|6441.1|6
1617179510000|2021-03-31 08:31:50|6445.4|6442.6|6448.3|6445.5|6448.4|6445.6|6444.9|6442.1|223
1617179520000|2021-03-31 08:32:00|6447.9|6445.1|6448.3|6445.5|6448.3|6445.5|6446.9|6444.1|64
1617179530000|2021-03-31 08:32:10|6447.4|6444.6|6448.3|6445.5|6449.3|6446.5|6446.9|6444.1|203
1617179540000|2021-03-31 08:32:20|6446.4|6443.6|6444.4|6441.6|6448.3|6445.5|6444.4|6441.6|36
1617179550000|2021-03-31 08:32:30|6444.3|6441.5|6444.3|6441.5|6445.3|6442.5|6441.8|6439|416
1617179560000|2021-03-31 08:32:40|6445.3|6442.5|6445.3|6442.5|6445.3|6442.5|6444.3|6441.5|16
1617179570000|2021-03-31 08:32:50|6444.3|6441.5|6442.3|6439.5|6444.8|6442|6442.3|6439.5|24
1617179580000|2021-03-31 08:33:00|6442.8|6440|6444.8|6442|6445.3|6442.5|6442.8|6440|20
1617179590000|2021-03-31 08:33:10|6444.3|6441.5|6444.8|6442|6444.8|6442|6443.3|6440.5|128
1617179600000|2021-03-31 08:33:20|6444.3|6441.5|6444.3|6441.5|6444.3|6441.5|6444.3|6441.5|9
1617179610000|2021-03-31 08:33:30|||||||||11
1617179620000|2021-03-31 08:33:40|6441.4|6438.6|6439.8|6437|6441.8|6439|6436.3|6433.5|105
1617179630000|2021-03-31 08:33:50|6439.3|6436.5|6438.8|6436|6439.8|6437|6438.3|6435.5|17
1617179640000|2021-03-31 08:34:00|6438.3|6435.5|6436.3|6433.5|6438.3|6435.5|6436.3|6433.5|42
1617179650000|2021-03-31 08:34:10|6435.3|6432.5|6433.8|6431|6435.3|6432.5|6432.3|6429.5|89
1617179660000|2021-03-31 08:34:20|6434.3|6431.5|6434.3|6431.5|6434.3|6431.5|6433.3|6430.5|129
1617179670000|2021-03-31 08:34:30|6434.8|6432|6435.3|6432.5|6435.3|6432.5|6434.8|6432|72
1617179680000|2021-03-31 08:34:40|6434.4|6431.6|6433.3|6430.5|6434.4|6431.6|6433.3|6430.5|36
1617179690000|2021-03-31 08:34:50|6434.3|6431.5|6434.8|6432|6435.3|6432.5|6434.3|6431.5|9
1617179700000|2021-03-31 08:35:00|6435.3|6432.5|6434.3|6431.5|6435.3|6432.5|6434.3|6431.5|1
1617179710000|2021-03-31 08:35:10|||||||||9
1617179720000|2021-03-31 08:35:20|6434.8|6432|6434.8|6432|6435.3|6432.5|6434.8|6432|9
1617179730000|2021-03-31 08:35:30|6434.3|6431.5|6434.3|6431.5|6435.3|6432.5|6433.8|6431|79
1617179740000|2021-03-31 08:35:40|6433.8|6431|6432.8|6430|6434.8|6432|6432.3|6429.5|13
1617179750000|2021-03-31 08:35:50|6432.3|6429.5|6428.8|6426|6432.3|6429.5|6428.8|6426|123
1617179760000|2021-03-31 08:36:00|6429.8|6427|6427.8|6425|6431.3|6428.5|6426.3|6423.5|434
1617179770000|2021-03-31 08:36:10|6427.3|6424.5|6428.8|6426|6429.8|6427|6427.3|6424.5|80
1617179780000|2021-03-31 08:36:20|6428.3|6425.5|6429.8|6427|6430.3|6427.5|6428.3|6425.5|66
1617179790000|2021-03-31 08:36:30|6429.3|6426.5|6428.3|6425.5|6429.3|6426.5|6427.8|6425|58
1617179800000|2021-03-31 08:36:40|6428.8|6426|6429.3|6426.5|6430.3|6427.5|6428.8|6426|61
1617179810000|2021-03-31 08:36:50|6429.8|6427|6433.8|6431|6433.8|6431|6429.3|6426.5|52
1617179820000|2021-03-31 08:37:00|6432.8|6430|6431.3|6428.5|6433.8|6431|6431.3|6428.5|73
1617179830000|2021-03-31 08:37:10|6431.8|6429|6432.3|6429.5|6432.8|6430|6431.8|6429|9
1617179840000|2021-03-31 08:37:20|6431.4|6428.6|6432.3|6429.5|6432.3|6429.5|6431.4|6428.6|23
1617179860000|2021-03-31 08:37:40|6431.8|6429|6432.3|6429.5|6432.3|6429.5|6430.8|6428|7
1617179870000|2021-03-31 08:37:50|6431.8|6429|6431.8|6429|6431.8|6429|6431.8|6429|20
1617179880000|2021-03-31 08:38:00|6431.3|6428.5|6430.8|6428|6432.3|6429.5|6430.3|6427.5|18
1617179890000|2021-03-31 08:38:10|||||||||23
1617179900000|2021-03-31 08:38:20|6430.3|6427.5|6429.3|6426.5|6430.8|6428|6429.3|6426.5|15
1617179910000|2021-03-31 08:38:30|6427.3|6424.5|6427.3|6424.5|6427.8|6425|6426.3|6423.5|150
1617179920000|2021-03-31 08:38:40|6427.8|6425|6428.3|6425.5|6428.3|6425.5|6427.8|6425|17
1617179930000|2021-03-31 08:38:50|6427.8|6425|6428.3|6425.5|6428.3|6425.5|6427.4|6424.6|4
1617179940000|2021-03-31 08:39:00|6427.4|6424.6|6425.8|6423|6427.4|6424.6|6425.8|6423|87
1617179950000|2021-03-31 08:39:10|6426.3|6423.5|6426.8|6424|6426.8|6424|6426.3|6423.5|141
1617179960000|2021-03-31 08:39:20|6426.3|6423.5|6427.3|6424.5|6428.3|6425.5|6426.3|6423.5|14
1617179970000|2021-03-31 08:39:30|6426.8|6424|6427.3|6424.5|6427.3|6424.5|6426.3|6423.5|7
1617179980000|2021-03-31 08:39:40|6426.8|6424|6428.3|6425.5|6428.3|6425.5|6426.8|6424|6
1617179990000|2021-03-31 08:39:50|6427.8|6425|6427.3|6424.5|6428.3|6425.5|6427.3|6424.5|80
1617180000000|2021-03-31 08:40:00|6426.8|6424|6424.8|6422|6426.8|6424|6424.8|6422|54
1617180010000|2021-03-31 08:40:10|6425.3|6422.5|6424.8|6422|6425.3|6422.5|6424.8|6422|13
1617180020000|2021-03-31 08:40:20|6425.3|6422.5|6425.3|6422.5|6425.8|6423|6425.3|6422.5|5
1617180030000|2021-03-31 08:40:30|6424.8|6422|6425.8|6423|6426.3|6423.5|6424.8|6422|21
1617180040000|2021-03-31 08:40:40|6425.3|6422.5|6424.8|6422|6425.3|6422.5|6424.8|6422|1
1617180050000|2021-03-31 08:40:50|6425.3|6422.5|6424.3|6421.5|6425.8|6423|6424.3|6421.5|3
1617180060000|2021-03-31 08:41:00|6424.8|6422|6416.9|6414.1|6424.8|6422|6414.4|6411.6|636
1617180070000|2021-03-31 08:41:10|6416.4|6413.6|6416.9|6414.1|6417.4|6414.6|6415.9|6413.1|74
1617180080000|2021-03-31 08:41:20|6417.4|6414.6|6417.9|6415.1|6418.4|6415.6|6417.4|6414.6|49
1617180090000|2021-03-31 08:41:30|6416.4|6413.6|6417.9|6415.1|6417.9|6415.1|6416.4|6413.6|274
1617180100000|2021-03-31 08:41:40|6417.4|6414.6|6417.9|6415.1|6417.9|6415.1|6417.4|6414.6|33
1617180110000|2021-03-31 08:41:50|6418.4|6415.6|6417.9|6415.1|6420.4|6417.6|6417.4|6414.6|170
1617180120000|2021-03-31 08:42:00|6417.4|6414.6|6416.9|6414.1|6417.4|6414.6|6416.4|6413.6|25
1617180130000|2021-03-31 08:42:10|6417.4|6414.6|6417.9|6415.1|6417.9|6415.1|6417.4|6414.6|4
1617180140000|2021-03-31 08:42:20|6416.9|6414.1|6417.4|6414.6|6417.9|6415.1|6416.9|6414.1|4
1617180150000|2021-03-31 08:42:30|6416.9|6414.1|6417.4|6414.6|6418.4|6415.6|6416.9|6414.1|13
1617180160000|2021-03-31 08:42:40|6416.9|6414.1|6416.9|6414.1|6417.9|6415.1|6416.9|6414.1|20
1617180170000|2021-03-31 08:42:50|6416.4|6413.6|6419.9|6417.1|6419.9|6417.1|6416.4|6413.6|73
1617180180000|2021-03-31 08:43:00|6419.4|6416.6|6419.9|6417.1|6419.9|6417.1|6418.4|6415.6|29
1617180190000|2021-03-31 08:43:10|6419.4|6416.6|6419.9|6417.1|6419.9|6417.1|6419.4|6416.6|8
1617180200000|2021-03-31 08:43:20|6419.4|6416.6|6418.9|6416.1|6419.4|6416.6|6418.9|6416.1|7
1617180210000|2021-03-31 08:43:30|6419.4|6416.6|6417.9|6415.1|6419.4|6416.6|6417.4|6414.6|340
1617180220000|2021-03-31 08:43:40|6418.4|6415.6|6418.4|6415.6|6418.4|6415.6|6418.4|6415.6|25
1617180230000|2021-03-31 08:43:50|6418.9|6416.1|6417.9|6415.1|6418.9|6416.1|6417.9|6415.1|10
1617180240000|2021-03-31 08:44:00|6416.9|6414.1|6417.4|6414.6|6417.4|6414.6|6416.4|6413.6|43
1617180250000|2021-03-31 08:44:10|6417.9|6415.1|6418.4|6415.6|6418.4|6415.6|6417.4|6414|106
1617180260000|2021-03-31 08:44:20|6417.9|6415.1|6418.4|6415.6|6418.9|6416.1|6417.4|6414.6|4
1617180270000|2021-03-31 08:44:30|6417.9|6415.1|6418.4|6415.6|6418.9|6416.1|6417.9|6415.1|1
1617180280000|2021-03-31 08:44:40|6417.9|6415.1|6418.4|6415.6|6418.4|6415.6|6417.9|6415.1|19
1617180290000|2021-03-31 08:44:50|6417.9|6415.1|6416.4|6413.6|6418.4|6415.6|6415.9|6413.1|41
1617180300000|2021-03-31 08:45:00|6415.9|6413.1|6413.9|6411.1|6415.9|6413.1|6412.4|6409.6|113
1617180310000|2021-03-31 08:45:10|6414.4|6411.6|6414.9|6412.1|6415.4|6412.6|6414.4|6411.6|0
1617180320000|2021-03-31 08:45:20|6414.4|6411.6|6413.4|6410.6|6414.4|6411.6|6412.9|6410.1|57
1617180330000|2021-03-31 08:45:30|||||||||2
1617180340000|2021-03-31 08:45:40|6412.9|6410.1|6412.4|6409.6|6412.9|6410.1|6411.4|6408.6|57
1617180350000|2021-03-31 08:45:50|6413.4|6410.6|6414.4|6411.6|6414.9|6412.1|6413.4|6410.6|31
1617180360000|2021-03-31 08:46:00|6413.9|6411.1|6413.9|6411.1|6413.9|6411.1|6413.4|6410.6|8
1617180370000|2021-03-31 08:46:10|6414.9|6412.1|6415.9|6413.1|6416.9|6414.1|6414.9|6412.1|18
1617180380000|2021-03-31 08:46:20|6416.4|6413.6|6418.4|6415.6|6418.4|6415.6|6415.9|6413.1|36
1617180390000|2021-03-31 08:46:30|6417.4|6414.6|6417.4|6414.6|6418.4|6415.6|6417.4|6414.6|33
1617180400000|2021-03-31 08:46:40|6416.9|6414.1|6417.4|6414.6|6417.4|6414.6|6416.9|6414.1|0
1617180410000|2021-03-31 08:46:50|6418.3|6415.5|6418.9|6416.1|6419.4|6416.6|6417.9|6415.1|33
1617180420000|2021-03-31 08:47:00|6418.4|6415.6|6417.9|6415.1|6418.4|6415.6|6416.4|6413.6|143
1617180430000|2021-03-31 08:47:10|6418.4|6415.6|6419.4|6416.6|6419.4|6416.6|6417.4|6414.6|12
1617180440000|2021-03-31 08:47:20|6418.4|6415.6|6419.4|6416.6|6419.4|6416.6|6418.4|6415.6|3
1617180450000|2021-03-31 08:47:30|6418.9|6416.1|6418.9|6416.1|6418.9|6416.1|6418.9|6416.1|1
1617180460000|2021-03-31 08:47:40|6419.4|6416.6|6419.4|6416.6|6419.4|6416.6|6418.4|6415.6|2
1617180470000|2021-03-31 08:47:50|6420.4|6417.6|6421.9|6419.1|6422.4|6419.6|6420.4|6417.6|42
1617180480000|2021-03-31 08:48:00|6421.4|6418.6|6423.4|6420.6|6423.4|6420.6|6421.4|6418.6|21
1617180490000|2021-03-31 08:48:10|6423.9|6421.1|6424.4|6421.6|6424.4|6421.6|6423.4|6420.6|41
1617180500000|2021-03-31 08:48:20|6423.9|6421.1|6423.9|6421.1|6425.9|6423.1|6423.4|6420.6|304
1617180510000|2021-03-31 08:48:30|6423.4|6420.6|6424.4|6421.6|6425.4|6422.6|6423.4|6420.6|98
1617180520000|2021-03-31 08:48:40|6423.9|6421.1|6425.9|6423.1|6429.3|6426.5|6423.9|6421.1|217
1617180530000|2021-03-31 08:48:50|6426.4|6423.6|6426.9|6424.1|6427.4|6424.6|6426.4|6423.6|7
1617180540000|2021-03-31 08:49:00|6426.4|6423.6|6428.4|6425.6|6428.4|6425.6|6426.4|6423.6|18
1617180550000|2021-03-31 08:49:10|6427.9|6425.1|6427.4|6424.6|6427.9|6425.1|6426.9|6424.1|162
1617180560000|2021-03-31 08:49:20|6427.9|6425.1|6429.9|6427.1|6429.9|6427.1|6427.4|6424.6|46
1617180570000|2021-03-31 08:49:30|6429.4|6426.6|6429.9|6427.1|6429.9|6427.1|6429.4|6426.6|7
1617180580000|2021-03-31 08:49:40|6430.4|6427.6|6430.4|6427.6|6430.9|6428.1|6430.4|6427.6|8
1617180590000|2021-03-31 08:49:50|6429.9|6427.1|6429.4|6426.6|6429.9|6427.1|6429.4|6426.6|10
1617180600000|2021-03-31 08:50:00|6429.9|6427.1|6432.4|6429.6|6432.4|6429.6|6429.9|6427.1|59
1617180610000|2021-03-31 08:50:10|6434.4|6431.6|6434.4|6431.6|6434.9|6432.1|6434.4|6431.6|50
1617180620000|2021-03-31 08:50:20|6433.4|6430.6|6433.4|6430.6|6433.4|6430.6|6433.4|6430.6|7
1617180630000|2021-03-31 08:50:30|6432.9|6430.1|6432.9|6430.1|6433.4|6430.6|6432.4|6429.6|10
1617180640000|2021-03-31 08:50:40|6432.4|6429.6|6431.9|6429.1|6432.4|6429.6|6431.9|6429.1|7
1617180650000|2021-03-31 08:50:50|6432.4|6429.6|6432.4|6429.6|6432.4|6429.6|6432.4|6429.6|28
1617180660000|2021-03-31 08:51:00|6431.9|6429.1|6431.9|6429.1|6431.9|6429.1|6431.9|6429.1|4
1617180670000|2021-03-31 08:51:10|6433.3|6430.5|6438.4|6435.6|6438.4|6435.6|6433.3|6430.5|63
1617180680000|2021-03-31 08:51:20|6437.9|6435.1|6438.9|6436.1|6440.4|6437.6|6437.4|6434.6|153
1617180690000|2021-03-31 08:51:30|6439.3|6436.5|6438.3|6435.5|6439.3|6436.5|6437.9|6435.1|10
1617180700000|2021-03-31 08:51:40|6437.9|6435.1|6438.8|6436|6439.3|6436.5|6437.9|6435.1|5
1617180710000|2021-03-31 08:51:50|6438.9|6436.1|6438.9|6436.1|6438.9|6436.1|6438.4|6435.6|6
1617180720000|2021-03-31 08:52:00|6438.4|6435.6|6436.9|6434.1|6438.4|6435.6|6436.4|6433.6|136
1617180730000|2021-03-31 08:52:10|6437.4|6434.6|6441.3|6438.5|6441.8|6439|6437.4|6434.6|133
1617180740000|2021-03-31 08:52:20|6440.8|6438|6439.9|6437.1|6440.9|6438.1|6439.4|6436.6|53
1617180750000|2021-03-31 08:52:30|6440.4|6437.6|6435.9|6433.1|6440.4|6437.6|6435.9|6433.1|7
1617180760000|2021-03-31 08:52:40|6436.3|6433.5|6437.4|6434.6|6437.4|6434.6|6436.3|6433.5|13
1617180770000|2021-03-31 08:52:50|6438.3|6435.5|6438.9|6436.1|6439.9|6437.1|6438.3|6435.5|50
1617180780000|2021-03-31 08:53:00|6438.4|6435.6|6438.4|6435.6|6438.9|6436.1|6438.4|6435.6|1
1617180800000|2021-03-31 08:53:20|6437.4|6434.6|6436.9|6434.1|6437.4|6434.6|6436.9|6434.1|5
1617180810000|2021-03-31 08:53:30|6437.4|6434.6|6439.9|6437.1|6439.9|6437.1|6437.4|6434.6|110
1617180820000|2021-03-31 08:53:40|6440.4|6437.6|6441.9|6439.1|6442.4|6439.6|6438.9|6436.1|287
1617180830000|2021-03-31 08:53:50|6441.4|6438.6|6438.9|6436.1|6441.4|6438.6|6438.4|6435.6|9
1617180840000|2021-03-31 08:54:00|6439.4|6436.6|6438.9|6436.1|6440.4|6437.6|6438.9|6436.1|5
1617180850000|2021-03-31 08:54:10|6438.4|6435.6|6439.4|6436.6|6439.4|6436.6|6437.9|6435.1|8
1617180860000|2021-03-31 08:54:20|6438.9|6436.1|6438.9|6436.1|6439.4|6436.6|6438.9|6436.1|6
1617180870000|2021-03-31 08:54:30|||||||||19
1617180880000|2021-03-31 08:54:40|6438.4|6435.6|6438.9|6436.1|6439.4|6436.6|6438.4|6435.6|15
1617180890000|2021-03-31 08:54:50|6438.4|6435.6|6437.4|6434.6|6438.4|6435.6|6436.4|6433.6|3
1617180900000|2021-03-31 08:55:00|6437.9|6435.1|6439.4|6436.6|6439.4|6436.6|6437.9|6435.1|9
1617180910000|2021-03-31 08:55:10|6439.9|6437.1|6438.4|6435.6|6440.9|6438.1|6438.4|6435.6|41
1617180920000|2021-03-31 08:55:20|6437.9|6435.1|6438.9|6436.1|6438.9|6436.1|6437.9|6435.1|13
1617180930000|2021-03-31 08:55:30|6438.4|6435.6|6438.9|6436.1|6438.9|6436.1|6438.4|6435.6|7
1617180940000|2021-03-31 08:55:40|6438.4|6435.6|6438.9|6436.1|6439.4|6436.6|6438.4|6435.6|9
1617180950000|2021-03-31 08:55:50|6438.4|6435.6|6438.4|6435.6|6438.4|6435.6|6438.4|6435.6|9
1617180960000|2021-03-31 08:56:00|6437.9|6435.1|6436.9|6434.1|6437.9|6435.1|6436.4|6433.6|35
1617180970000|2021-03-31 08:56:10|||||||||1
1617180980000|2021-03-31 08:56:20|6437.4|6434.6|6437.9|6435.1|6437.9|6435.1|6437.4|6434.6|14
1617181000000|2021-03-31 08:56:40|6438.4|6435.6|6438.9|6436.1|6438.9|6436.1|6438.4|6435.6|8
1617181010000|2021-03-31 08:56:50|6438.4|6435.6|6439.9|6437.1|6441.4|6438.6|6438.4|6435.6|30
1617181020000|2021-03-31 08:57:00|6440.9|6438.1|6439.9|6437.1|6440.9|6438.1|6439.9|6437.1|4
1617181050000|2021-03-31 08:57:30|6439.4|6436.6|6438.9|6436.1|6439.4|6436.6|6438.9|6436.1|7
1617181060000|2021-03-31 08:57:40|||||||||13
1617181070000|2021-03-31 08:57:50|||||||||6
1617181080000|2021-03-31 08:58:00|||||||||11
1617181090000|2021-03-31 08:58:10|||||||||8
1617181100000|2021-03-31 08:58:20|||||||||7
1617181110000|2021-03-31 08:58:30|6438.4|6435.6|6434.4|6431.6|6438.4|6435.6|6434.4|6431.6|41
1617181120000|2021-03-31 08:58:40|||||||||26
1617181130000|2021-03-31 08:58:50|6435.4|6432.6|6434.4|6431.6|6435.4|6432.6|6434.4|6431.6|28
1617181140000|2021-03-31 08:59:00|6433.4|6430.6|6431.4|6428.6|6433.4|6430.6|6431.4|6428.6|42
1617181150000|2021-03-31 08:59:10|6431.9|6429.1|6431.4|6428.6|6431.9|6429.1|6430.4|6427.6|15
1617181160000|2021-03-31 08:59:20|6432.3|6429.5|6433.4|6430.6|6433.9|6431.1|6432.3|6429.5|8
1617181170000|2021-03-31 08:59:30|6434.4|6431.6|6434.4|6431.6|6434.4|6431.6|6433.4|6430.6|16
1617181180000|2021-03-31 08:59:40|6433.9|6431.1|6432.9|6430.1|6433.9|6431.1|6432.9|6430.1|38
1617181190000|2021-03-31 08:59:50|6433.9|6431.1|6434.4|6431.6|6434.4|6431.6|6432.9|6430.1|21
1617181200000|2021-03-31 09:00:00|6432.9|6430.1|6432.9|6430.1|6432.9|6430.1|6432.4|6429.6|52
1617181210000|2021-03-31 09:00:10|6431.9|6429.1|6433.9|6431.1|6433.9|6431.1|6431.4|6428.6|22
1617181220000|2021-03-31 09:00:20|6433.4|6430.6|6433.9|6431.1|6433.9|6431.1|6433.4|6430.6|0
1617181230000|2021-03-31 09:00:30|6432.9|6430.1|6430.4|6427.6|6432.9|6430.1|6430.4|6427.6|45
1617181240000|2021-03-31 09:00:40|6430.9|6428.1|6430.4|6427.6|6430.9|6428.1|6430.4|6427.6|4
1617181250000|2021-03-31 09:00:50|6431.4|6428.6|6430.9|6428.1|6431.4|6428.6|6430.4|6427.6|30
1617181260000|2021-03-31 09:01:00|6430.4|6427.6|6429.4|6426.6|6430.9|6428.1|6429.4|6426.6|5
1617181270000|2021-03-31 09:01:10|6428.9|6426.1|6428.9|6426.1|6428.9|6426.1|6426.9|6424.1|35
1617181280000|2021-03-31 09:01:20|6428.4|6425.6|6427.9|6425.1|6428.9|6426.1|6427.9|6425.1|10
1617181290000|2021-03-31 09:01:30|6428.4|6425.6|6428.4|6425.6|6428.4|6425.6|6428.4|6425.6|1
1617181300000|2021-03-31 09:01:40|6427|6424.2|6425.4|6422.6|6427|6424.2|6424.9|6422.1|139
1617181310000|2021-03-31 09:01:50|6424.9|6422.1|6426.9|6424.1|6427.4|6424.6|6424.9|6422.1|35
1617181320000|2021-03-31 09:02:00|6427.4|6424.6|6425.9|6423.1|6427.4|6424.6|6425.9|6423.1|6
1617181330000|2021-03-31 09:02:10|6426.4|6423.6|6426.4|6423.6|6426.4|6423.6|6425.9|6423.1|14
1617181340000|2021-03-31 09:02:20|6425.9|6423.1|6425.9|6423.1|6426.4|6423.6|6425.9|6423.1|0
1617181350000|2021-03-31 09:02:30|6425.4|6422.6|6424.4|6421.6|6425.9|6423.1|6424.4|6421.6|3
1617181360000|2021-03-31 09:02:40|6424.9|6422.1|6426.9|6424.1|6426.9|6424.1|6424.9|6422.1|5
1617181370000|2021-03-31 09:02:50|6426.4|6423.6|6426.9|6424.1|6427.4|6424.6|6426.4|6423.6|25
1617181380000|2021-03-31 09:03:00|6426.4|6423.6|6428.9|6426.1|6428.9|6426.1|6426.4|6423.6|2
1617181390000|2021-03-31 09:03:10|6428.4|6425.6|6429.4|6426.6|6429.9|6427.1|6428.4|6425.6|7
1617181400000|2021-03-31 09:03:20|6428.4|6425.6|6430.9|6428.1|6431.4|6428.6|6428.4|6425.6|13
1617181410000|2021-03-31 09:03:30|6431.9|6429.1|6433.4|6430.6|6433.4|6430.6|6431.9|6429.1|14
1617181420000|2021-03-31 09:03:40|6433.3|6430.5|6433.9|6431.1|6434.4|6431.6|6431.9|6429.1|22
1617181430000|2021-03-31 09:03:50|6434.4|6431.6|6434.9|6432.1|6434.9|6432.1|6433.9|6431.1|7
1617181440000|2021-03-31 09:04:00|6434.8|6432|6435.8|6433|6435.8|6433|6434.8|6432|65
1617181450000|2021-03-31 09:04:10|6435.9|6433.1|6435.9|6433.1|6436.9|6434.1|6435.9|6433.1|44
1617181460000|2021-03-31 09:04:20|6435.4|6432.6|6436.9|6434.1|6436.9|6434.1|6435.4|6432.6|14
1617181470000|2021-03-31 09:04:30|6436.4|6433.6|6435.4|6432.6|6436.4|6433.6|6435.4|6432.6|3
1617181480000|2021-03-31 09:04:40|6433.9|6431.1|6433.9|6431.1|6434.9|6432.1|6431.9|6429.1|24
1617181490000|2021-03-31 09:04:50|6434.4|6431.6|6435.4|6432.6|6435.4|6432.6|6434.4|6431.6|7
1617181500000|2021-03-31 09:05:00|6434.4|6431.6|6433.9|6431.1|6435.4|6432.6|6433.9|6431.1|30
1617181510000|2021-03-31 09:05:10|6434.4|6431.6|6433.4|6430.6|6434.4|6431.6|6433.4|6430.6|41
1617181520000|2021-03-31 09:05:20|6433.9|6431.1|6430.9|6428.1|6434.4|6431.6|6430.9|6428.1|211
1617181530000|2021-03-31 09:05:30|6431.4|6428.6|6431.4|6428.6|6432.4|6429.6|6431.4|6428.6|10
1617181540000|2021-03-31 09:05:40|6431.9|6429.1|6430.9|6428.1|6431.9|6429.1|6430.9|6428.1|43
1617181550000|2021-03-31 09:05:50|6431|6428.2|6431.9|6429.1|6431.9|6429.1|6431|6428.2|59
1617181560000|2021-03-31 09:06:00|6431.4|6428.6|6430.4|6427.6|6431.9|6429.1|6429.9|6427.1|23
1617181570000|2021-03-31 09:06:10|6430.9|6428.1|6430.4|6427.6|6430.9|6428.1|6430.4|6427.6|24
1617181580000|2021-03-31 09:06:20|6430.9|6428.1|6430.9|6428.1|6430.9|6428.1|6430.4|6427.6|9
1617181590000|2021-03-31 09:06:30|6431|6427|6428.9|6426.1|6431|6427.6|6428.9|6426.1|56
1617181600000|2021-03-31 09:06:40|6429.4|6426.6|6428.4|6425.6|6429.4|6426.6|6428.4|6425.6|17
1617181610000|2021-03-31 09:06:50|6426.4|6423.6|6424.9|6422.1|6426.4|6423.6|6424.4|6421.6|19
1617181620000|2021-03-31 09:07:00|6425.4|6422.6|6422.4|6419.6|6425.4|6422.6|6422.4|6419.6|65
1617181630000|2021-03-31 09:07:10|6422.9|6420.1|6423.9|6421.1|6423.9|6421.1|6422.9|6420.1|12
1617181640000|2021-03-31 09:07:20|6424.4|6421.6|6424.9|6422.1|6424.9|6422.1|6424.4|6421.6|4
1617181650000|2021-03-31 09:07:30|||||||||27
1617181660000|2021-03-31 09:07:40|6424.4|6421.6|6423.4|6420.6|6424.9|6422.1|6422.9|6420.1|9
1617181670000|2021-03-31 09:07:50|6424.4|6421.6|6424.9|6422.1|6426.5|6423.6|6421.9|6416.5|130
1617181680000|2021-03-31 09:08:00|6423.9|6421.1|6423.9|6421.1|6423.9|6421.1|6423.9|6421.1|17
1617181690000|2021-03-31 09:08:10|6422.9|6420.1|6422.4|6419.6|6422.9|6420.1|6422.4|6419.6|4
1617181700000|2021-03-31 09:08:20|6423.4|6420.6|6423.9|6421.1|6423.9|6421.1|6422.9|6420.1|4
1617181710000|2021-03-31 09:08:30|6422.9|6420.1|6420.9|6418.1|6422.9|6420.1|6420.9|6418.1|94
1617181720000|2021-03-31 09:08:40|6421.4|6418.6|6419.4|6416.6|6421.4|6418.6|6417.9|6415.1|60
1617181730000|2021-03-31 09:08:50|6418.9|6416.1|6418.9|6416.1|6419.4|6416.6|6418.9|6416.1|12
1617181740000|2021-03-31 09:09:00|6419.4|6416.6|6419.9|6417.1|6419.9|6417.1|6418.9|6416.1|4
1617181750000|2021-03-31 09:09:10|6420.4|6417.6|6420.4|6417.6|6420.9|6418.1|6420.4|6417.6|171
1617181760000|2021-03-31 09:09:20|6420.9|6418.1|6419|6416.2|6420.9|6418.1|6419|6416.2|40
1617181770000|2021-03-31 09:09:30|6418.9|6416.1|6417.9|6415.1|6418.9|6416.1|6417.9|6415.1|12
1617181780000|2021-03-31 09:09:40|6418.4|6415.6|6417.4|6414.6|6418.4|6415.6|6416.4|6413.6|192
1617181790000|2021-03-31 09:09:50|||||||||4
1617181800000|2021-03-31 09:10:00|6416.9|6414.1|6418.4|6415.6|6418.9|6416.1|6416.9|6414.1|14
1617181810000|2021-03-31 09:10:10|6417.9|6415.1|6417.4|6414.6|6417.9|6415.1|6416.9|6414.1|4
1617181820000|2021-03-31 09:10:20|6417.9|6415.1|6417.9|6415.1|6418.4|6415.6|6417.9|6415.1|27
1617181830000|2021-03-31 09:10:30|6418.4|6415.6|6418.4|6415.6|6418.9|6416.1|6418.4|6415.6|9
1617181850000|2021-03-31 09:10:50|6417.9|6415.1|6417.9|6415.1|6417.9|6415.1|6417.9|6415.1|1
1617181860000|2021-03-31 09:11:00|6418.4|6415.6|6417.4|6414.6|6418.4|6415.6|6417.4|6414.6|20
1617181870000|2021-03-31 09:11:10|6417.9|6415.1|6418.4|6415.6|6418.4|6415.6|6417.9|6415.1|5
1617181880000|2021-03-31 09:11:20|6419.4|6416.6|6421.4|6418.6|6421.4|6418.6|6419.4|6416.6|20
1617181890000|2021-03-31 09:11:30|6422.4|6419.6|6422.9|6420.1|6423.4|6420.6|6422.4|6419.6|8
1617181900000|2021-03-31 09:11:40|||||||||9
1617181920000|2021-03-31 09:12:00|6422.8|6420|6420.9|6418.1|6422.8|6420|6420.4|6417.6|21
1617181930000|2021-03-31 09:12:10|6420.4|6417.6|6419.4|6416.6|6420.4|6417.6|6419.4|6416.6|3
1617181940000|2021-03-31 09:12:20|6419.9|6417.1|6419.9|6417.1|6419.9|6417.1|6419.9|6417.1|13
1617181950000|2021-03-31 09:12:30|6420.4|6417.6|6420.4|6417.6|6420.4|6417.6|6419.9|6417.1|0
1617181960000|2021-03-31 09:12:40|6421.4|6418.6|6420.4|6417.6|6421.4|6418.6|6419.9|6417.1|5
1617181970000|2021-03-31 09:12:50|6419.9|6417.1|6420.9|6418.1|6421.4|6418.6|6419.9|6417.1|133
1617181980000|2021-03-31 09:13:00|6420.4|6417.6|6421.4|6418.6|6421.4|6418.6|6420.4|6417.6|27
1617181990000|2021-03-31 09:13:10|6420.9|6418.1|6420.4|6417.6|6421.4|6418.6|6419.9|6417.1|21
1617182000000|2021-03-31 09:13:20|6419.9|6417.1|6419.9|6417.1|6419.9|6417.1|6418.9|6416.1|18
1617182010000|2021-03-31 09:13:30|6418.9|6416.1|6410.4|6407.6|6418.9|6416.1|6409.4|6406.6|165
1617182020000|2021-03-31 09:13:40|6409.9|6407.1|6410.9|6408.1|6412.4|6409.6|6409.9|6407.1|253
1617182030000|2021-03-31 09:13:50|6411.4|6408.6|6411.4|6408.6|6412.4|6409.6|6411.4|6408.6|64
1617182040000|2021-03-31 09:14:00|6410.9|6408.1|6411.4|6408.6|6411.4|6408.6|6409.4|6406.6|55
1617182050000|2021-03-31 09:14:10|6413.4|6410.6|6410.9|6408.1|6414.4|6411.6|6409.9|6407.1|1112
1617182060000|2021-03-31 09:14:20|6411.4|6408.6|6413.4|6410.6|6413.4|6410.6|6411.4|6408.6|58
1617182070000|2021-03-31 09:14:30|6413.9|6411.1|6414.9|6412.1|6414.9|6412.1|6413.9|6411.1|77
1617182080000|2021-03-31 09:14:40|6413.4|6410.6|6412.9|6410.1|6413.4|6410.6|6411.4|6408.6|123
1617182090000|2021-03-31 09:14:50|6413.4|6410.6|6416.4|6413.6|6416.9|6414.1|6413.4|6410.6|30
1617182100000|2021-03-31 09:15:00|6415.9|6413.1|6417.9|6415.1|6417.9|6415.1|6415.4|6412.6|100
1617182110000|2021-03-31 09:15:10|6417.4|6414.6|6415.9|6413.1|6419.9|6417.1|6415.9|6413.1|83
1617182120000|2021-03-31 09:15:20|6416.4|6413.6|6415.9|6413.1|6416.4|6413.6|6415.4|6412.6|3
1617182130000|2021-03-31 09:15:30|6415.4|6412.6|6415.4|6412.6|6415.4|6412.6|6414.4|6411.6|62
1617182140000|2021-03-31 09:15:40|6416.4|6413.6|6416.9|6414.1|6416.9|6414.1|6415.9|6413.1|8
1617182160000|2021-03-31 09:16:00|6417.4|6414.6|6415.9|6413.1|6417.4|6414.6|6415.9|6413.1|21
1617182170000|2021-03-31 09:16:10|6415.4|6412.6|6412.9|6410.1|6415.4|6412.6|6412.4|6409.6|24
1617182180000|2021-03-31 09:16:20|6413.4|6410.6|6413.9|6411.1|6414.9|6412.1|6412.9|6410.1|26
1617182190000|2021-03-31 09:16:30|6413.4|6410.6|6413.4|6410.6|6413.4|6410.6|6413.4|6410.6|2
1617182200000|2021-03-31 09:16:40|6413.9|6411.1|6410.9|6408.1|6413.9|6411.1|6410.4|6407.6|16
1617182210000|2021-03-31 09:16:50|6411.4|6408.6|6412.4|6409.6|6412.4|6409.6|6411.4|6408.6|2
1617182220000|2021-03-31 09:17:00|6411.4|6408.6|6410|6407.2|6411.9|6409.1|6410|6407.2|11
1617182230000|2021-03-31 09:17:10|6409.5|6406.7|6409.9|6407.1|6409.9|6407.1|6408.4|6405.6|25
1617182240000|2021-03-31 09:17:20|6410.4|6407.6|6409.9|6407.1|6410.4|6407.6|6409.9|6407.1|2
1617182250000|2021-03-31 09:17:30|6411.4|6408.6|6411.4|6408.6|6411.9|6409.1|6410.4|6407.6|57
1617182260000|2021-03-31 09:17:40|6412.9|6410.1|6412.9|6410.1|6412.9|6410.1|6412.9|6410.1|17
1617182270000|2021-03-31 09:17:50|6411.9|6409.1|6409.9|6407.1|6412.4|6409.6|6408.4|6405.6|19
1617182280000|2021-03-31 09:18:00|6409.4|6406.6|6410.9|6408.1|6410.9|6408.1|6409.4|6406.6|16
1617182290000|2021-03-31 09:18:10|6411.4|6408.6|6409.9|6407.1|6411.4|6408.6|6408.9|6406.1|111
1617182300000|2021-03-31 09:18:20|6410.4|6407.6|6410.9|6408.1|6411.4|6408.6|6410.4|6407.6|23
1617182310000|2021-03-31 09:18:30|6412.4|6409.6|6411.4|6408.6|6412.4|6409.6|6411.4|6408.6|15
1617182320000|2021-03-31 09:18:40|6411.5|6408.7|6411.9|6409.1|6411.9|6409.1|6411.5|6408.7|10
1617182330000|2021-03-31 09:18:50|6411.4|6408.6|6409.9|6407.1|6411.4|6408.6|6409.9|6407.1|19
1617182340000|2021-03-31 09:19:00|6410.4|6407.6|6408.4|6405.6|6410.4|6407.6|6407.5|6404.7|42
1617182350000|2021-03-31 09:19:10|6403.6|6400.8|6404.9|6402.1|6406.4|6403.6|6402.5|6399.7|307
1617182360000|2021-03-31 09:19:20|6404.4|6401.6|6406.9|6404.1|6406.9|6404.1|6402.9|6400.1|106
1617182370000|2021-03-31 09:19:30|6405.4|6402.6|6404.9|6402.1|6405.4|6402.6|6404.9|6402.1|64
1617182380000|2021-03-31 09:19:40|6404.4|6401.6|6403.4|6400.6|6404.9|6402.1|6402.4|6399.6|64
1617182390000|2021-03-31 09:19:50|6402.4|6399.6|6405.9|6403.1|6405.9|6403.1|6402.4|6399.6|245
1617182400000|2021-03-31 09:20:00|6405.4|6402.6|6405.4|6402.6|6405.4|6402.6|6403.9|6401.1|7
1617182410000|2021-03-31 09:20:10|6404.9|6402.1|6404.9|6402.1|6404.9|6402.1|6404.4|6401.6|6
1617182420000|2021-03-31 09:20:20|6404.4|6401.6|6404.9|6402.1|6404.9|6402.1|6404.4|6401.6|3
1617182430000|2021-03-31 09:20:30|6405.9|6403.1|6404.4|6401.6|6405.9|6403.1|6404.4|6401.6|60
1617182440000|2021-03-31 09:20:40|6403.9|6401.1|6401.4|6398.6|6403.9|6401.1|6400.9|6398.1|59
1617182450000|2021-03-31 09:20:50|6401.9|6399.1|6402.4|6399.6|6405|6401.1|6401.4|6398.6|27
1617182460000|2021-03-31 09:21:00|6402.9|6400.1|6402.4|6399.6|6402.9|6400.1|6402.4|6399.6|3
1617182470000|2021-03-31 09:21:10|6400.9|6398.1|6401.4|6398.6|6401.4|6398.6|6400.4|6397.6|11
1617182480000|2021-03-31 09:21:20|6402.4|6399.6|6401.9|6399.1|6402.9|6400.1|6401.4|6398.6|11
1617182490000|2021-03-31 09:21:30|6402.4|6399.6|6402.9|6400.1|6403.9|6401.1|6401.9|6399.1|16
1617182500000|2021-03-31 09:21:40|6402.4|6399.6|6404.4|6401.6|6404.4|6401.6|6402.4|6399.6|20
1617182510000|2021-03-31 09:21:50|6404.9|6402.1|6407.4|6404.6|6407.4|6404.6|6404.9|6402.1|9
1617182520000|2021-03-31 09:22:00|6408.4|6405.6|6406.4|6403.6|6408.4|6405.6|6406.4|6403.6|74
1617182530000|2021-03-31 09:22:10|6405.4|6402.6|6405.4|6402.6|6405.9|6403.1|6404.4|6401.6|12
1617182540000|2021-03-31 09:22:20|6405.9|6403.1|6406.4|6403.6|6406.4|6403.6|6405.9|6403.1|56
1617182550000|2021-03-31 09:22:30|6406.9|6404.1|6406.9|6404.1|6407.4|6404.6|6406.4|6403.6|9
1617182560000|2021-03-31 09:22:40|6406.4|6403.6|6404.9|6402.1|6406.9|6404.1|6404.4|6401.6|12
1617182570000|2021-03-31 09:22:50|6403.9|6401.1|6404.9|6402.1|6405.4|6402.6|6403.9|6401.1|56
1617182580000|2021-03-31 09:23:00|6405.4|6402.6|6405.4|6402.6|6405.4|6402.6|6405.4|6402.6|5
1617182590000|2021-03-31 09:23:10|6404.4|6401.6|6403.9|6401.1|6404.9|6402.1|6403.9|6401.1|19
1617182600000|2021-03-31 09:23:20|6403.4|6400.6|6403.4|6400.6|6403.9|6401.1|6403.4|6400.6|72
1617182610000|2021-03-31 09:23:30|6404.4|6401.6|6404.9|6402.1|6405.9|6403.1|6404.4|6401.6|16
1617182620000|2021-03-31 09:23:40|6404.4|6401.6|6405.9|6403.1|6406.4|6403.6|6404.4|6401.6|98
1617182630000|2021-03-31 09:23:50|6405.4|6402.6|6405.9|6403.1|6405.9|6403.1|6405.4|6402.6|7
1617182640000|2021-03-31 09:24:00|6406.4|6403.6|6410.9|6408.1|6410.9|6408.1|6406.4|6403.6|57
1617182650000|2021-03-31 09:24:10|6411.4|6408.6|6412.4|6409.6|6413.4|6410.6|6411.4|6408.6|63
1617182660000|2021-03-31 09:24:20|6411.4|6408.6|6410.9|6408.1|6412.4|6409.6|6410.4|6407.6|34
1617182670000|2021-03-31 09:24:30|6411.4|6408.6|6411.4|6408.6|6411.9|6409.1|6410.4|6407.6|15
1617182680000|2021-03-31 09:24:40|6410.9|6408.1|6410.9|6408.1|6411.4|6408.6|6410.9|6408.1|30
1617182690000|2021-03-31 09:24:50|6410.4|6407.6|6410.4|6407.6|6410.4|6407.6|6409.4|6406.6|6
1617182700000|2021-03-31 09:25:00|6410.9|6408.1|6411.4|6408.6|6411.4|6408.6|6410.4|6407.6|4
1617182710000|2021-03-31 09:25:10|6410.4|6407.6|6410.9|6408.1|6410.9|6408.1|6409.9|6407.1|45
1617182720000|2021-03-31 09:25:20|6410.4|6407.6|6408.4|6405.6|6410.4|6407.6|6408.4|6405.6|20
1617182730000|2021-03-31 09:25:30|6408.9|6406.1|6408.4|6405.6|6408.9|6406.1|6408.4|6405.6|65
1617182740000|2021-03-31 09:25:40|||||||||1
1617182750000|2021-03-31 09:25:50|6405.9|6403.1|6405.4|6402.6|6405.9|6403.1|6404.4|6401.6|370
1617182760000|2021-03-31 09:26:00|6404.9|6402.1|6403.4|6400.6|6404.9|6402.1|6403.4|6400.6|22
1617182770000|2021-03-31 09:26:10|6403.9|6401.1|6401.9|6399.1|6403.9|6401.1|6400.4|6397.6|148
1617182780000|2021-03-31 09:26:20|6401.4|6398.6|6402.4|6399.6|6402.4|6399.6|6400.9|6398.1|43
1617182790000|2021-03-31 09:26:30|6401.9|6399.1|6401.4|6398.6|6402.4|6399.6|6400.9|6398.1|34
1617182800000|2021-03-31 09:26:40|6401.9|6399.1|6401.9|6399.1|6401.9|6399.1|6400.4|6397.6|6
1617182810000|2021-03-31 09:26:50|6401.4|6398.6|6401.9|6399.1|6401.9|6399.1|6401.4|6398.6|8
1617182820000|2021-03-31 09:27:00|6401.4|6398.6|6399.4|6396.6|6401.4|6398.6|6399.4|6396.6|22
1617182830000|2021-03-31 09:27:10|6399.9|6397.1|6401.4|6398.6|6401.4|6398.6|6399.9|6397.1|28
1617182840000|2021-03-31 09:27:20|6401.9|6399.1|6403.4|6400.6|6403.4|6400.6|6400.4|6397.6|268
1617182850000|2021-03-31 09:27:30|6402.9|6400.1|6403.4|6400.6|6403.4|6400.6|6402.4|6399.6|219
1617182860000|2021-03-31 09:27:40|6402.4|6399.6|6401.9|6399.1|6402.4|6399.6|6400.9|6398.1|60
1617182870000|2021-03-31 09:27:50|6401.4|6398.6|6401.9|6399.1|6401.9|6399.1|6401.4|6398.6|5
1617182880000|2021-03-31 09:28:00|6401.4|6398.6|6401.9|6399.1|6401.9|6399.1|6400.4|6397.6|16
1617182890000|2021-03-31 09:28:10|6402.4|6399.6|6403.4|6400.6|6403.4|6400.6|6402.4|6399.6|78
1617182900000|2021-03-31 09:28:20|6404.4|6401.6|6406.9|6404.1|6406.9|6404.1|6404.4|6401.6|41
1617182910000|2021-03-31 09:28:30|6407.4|6404.6|6407.4|6404.6|6407.4|6404.6|6406.4|6403.6|19
1617182920000|2021-03-31 09:28:40|6406.4|6403.6|6405.5|6402.7|6406.4|6403.6|6405.5|6402.7|1
1617182930000|2021-03-31 09:28:50|6405.4|6402.6|6405.9|6403.1|6405.9|6403.1|6405.4|6402.6|11
1617182940000|2021-03-31 09:29:00|6406.4|6403.6|6407.4|6404.6|6407.4|6404.6|6406.4|6403.6|55
1617182950000|2021-03-31 09:29:10|6407.9|6405.1|6408.5|6405.7|6411.4|6408.6|6407.9|6405.1|344
1617182960000|2021-03-31 09:29:20|6408.4|6405.6|6408.9|6406.1|6409|6406.2|6408.4|6405.6|28
1617182970000|2021-03-31 09:29:30|6409.4|6406.6|6405.4|6402.6|6411.4|6408.6|6403.5|6400.7|444
1617182980000|2021-03-31 09:29:40|6405.9|6403.1|6409.4|6406.6|6410.4|6407.6|6405.9|6403.1|148
1617182990000|2021-03-31 09:29:50|6409|6406.2|6406.4|6403.6|6409.9|6407.1|6406.4|6403.6|213
1617183000000|2021-03-31 09:30:00|6406.9|6404.1|6406.9|6404.1|6407.9|6405.1|6406.4|6403.6|27
1617183010000|2021-03-31 09:30:10|6407.9|6405.1|6405.5|6402.7|6407.9|6405.1|6405.4|6402.6|71
1617183020000|2021-03-31 09:30:20|6405.4|6402.6|6406.4|6403.6|6406.4|6403.6|6404.4|6401.6|35
1617183030000|2021-03-31 09:30:30|6405.4|6402.6|6403.4|6400.6|6405.4|6402.6|6403.4|6400.6|145
1617183040000|2021-03-31 09:30:40|6402.5|6399.7|6399.9|6397.1|6402.9|6400.1|6398.4|6395.6|272
1617183050000|2021-03-31 09:30:50|6399.4|6396.6|6401.4|6398.6|6401.9|6399.1|6399.4|6396.6|3
1617183060000|2021-03-31 09:31:00|6401|6398.2|6400.4|6397.6|6401|6398.2|6399.4|6396.6|50
1617183070000|2021-03-31 09:31:10|6399.9|6397.1|6393.4|6390.6|6401.5|6397.1|6393|6390.2|177
1617183080000|2021-03-31 09:31:20|6393.9|6391.1|6393.4|6390.6|6394.4|6391.6|6393.4|6390.6|22
1617183090000|2021-03-31 09:31:30|6393.5|6390.7|6392.4|6389.6|6395|6392.2|6391.4|6388.6|121
1617183100000|2021-03-31 09:31:40|6393.4|6390.6|6394.5|6391.7|6395.4|6392.6|6392.9|6390.1|54
1617183110000|2021-03-31 09:31:50|6394.4|6391.6|6393.9|6391.1|6394.4|6391.6|6392.9|6390.1|62
1617183120000|2021-03-31 09:32:00|6394.4|6391.6|6392.9|6390.1|6394.4|6391.6|6392.9|6390.1|15
1617183130000|2021-03-31 09:32:10|6393.9|6391.1|6392.4|6389.6|6393.9|6391.1|6392.4|6389.6|28
1617183140000|2021-03-31 09:32:20|6391.4|6388.6|6388|6385.2|6391.4|6388.6|6387.4|6384.6|88
1617183150000|2021-03-31 09:32:30|6387.4|6384.6|6387.4|6384.6|6388.5|6385.7|6386.9|6384.1|51
1617183160000|2021-03-31 09:32:40|6387.5|6384.7|6388.4|6385.6|6388.5|6385.7|6387.4|6384.6|41
1617183170000|2021-03-31 09:32:50|6388.5|6385.7|6389.9|6387.1|6390.9|6388.1|6388.5|6385.7|87
1617183180000|2021-03-31 09:33:00|6390.4|6387.6|6390.9|6388.1|6390.9|6388.1|6389.4|6386.6|16
1617183190000|2021-03-31 09:33:10|6390.4|6387.6|6389.9|6387.1|6390.9|6388.1|6389.4|6386.6|164
1617183200000|2021-03-31 09:33:20|6390.4|6387.6|6390.9|6388.1|6390.9|6388.1|6390.4|6387.6|3
1617183210000|2021-03-31 09:33:30|6390.4|6387.6|6391.4|6388.6|6391.9|6389.1|6390.4|6387.6|19
1617183220000|2021-03-31 09:33:40|6391.9|6389.1|6391|6388.2|6392.9|6390.1|6391|6388.2|68
1617183230000|2021-03-31 09:33:50|6391.4|6388.6|6390.9|6388.1|6391.4|6388.6|6390.9|6388.1|31
1617183240000|2021-03-31 09:34:00|6390.4|6387.6|6391.9|6389.1|6391.9|6389.1|6389.4|6386.6|32
1617183250000|2021-03-31 09:34:10|6391.4|6388.6|6392.9|6390.1|6392.9|6390.1|6391.4|6388.6|12
1617183260000|2021-03-31 09:34:20|6393.4|6390.6|6393.9|6391.1|6393.9|6391.1|6393.4|6390.6|14
1617183270000|2021-03-31 09:34:30|6394.4|6391.6|6394.4|6391.6|6395.9|6393.1|6394.4|6391.6|14
1617183280000|2021-03-31 09:34:40|6394.9|6392.1|6394.9|6392.1|6395.4|6392.6|6394.4|6391.6|2
1617183290000|2021-03-31 09:34:50|6394.4|6391.6|6395.9|6393.1|6397.4|6394.6|6394.4|6391.6|94
1617183300000|2021-03-31 09:35:00|6395.4|6392.6|6394.9|6392.1|6395.4|6392.6|6393.5|6390.7|46
1617183310000|2021-03-31 09:35:10|6395.4|6392.6|6395|6392.2|6395.4|6392.6|6394.4|6391.6|5
1617183320000|2021-03-31 09:35:20|6395.4|6392.6|6394.9|6392.1|6395.4|6392.6|6394.4|6391.6|6
1617183330000|2021-03-31 09:35:30|6394.4|6391.6|6394|6391.2|6394.4|6391.6|6393.5|6390.7|27
1617183340000|2021-03-31 09:35:40|6394.4|6391.6|6394.4|6391.6|6395.4|6392.6|6394.4|6391.6|15
1617183350000|2021-03-31 09:35:50|6394.9|6392.1|6395.9|6393.1|6395.9|6393.1|6394.4|6391.6|5
1617183360000|2021-03-31 09:36:00|6395.4|6392.6|6395.9|6393.1|6396.4|6393.6|6395.4|6392.6|8
1617183370000|2021-03-31 09:36:10|6396.4|6393.6|6396.4|6393.6|6396.4|6393.6|6396.4|6393.6|5
1617183380000|2021-03-31 09:36:20|6396|6393.2|6396.9|6394.1|6397.4|6394.6|6395.9|6393.1|17
1617183390000|2021-03-31 09:36:30|6397.4|6394.6|6396|6393.2|6397.9|6395.1|6395.9|6393.1|12
1617183400000|2021-03-31 09:36:40|6396.4|6393.6|6397.4|6394.6|6398.4|6395.6|6396.4|6393.6|11
1617183410000|2021-03-31 09:36:50|6397|6394.2|6395.4|6392.6|6397.4|6394.6|6395.4|6392.6|8
1617183420000|2021-03-31 09:37:00|6396|6393.2|6396|6393.2|6397|6394.2|6395.4|6392.6|22
1617183430000|2021-03-31 09:37:10|6396.4|6393.6|6397.4|6394.6|6397.4|6394.6|6395.9|6393.1|10
1617183440000|2021-03-31 09:37:20|6396.9|6394.1|6396.9|6394.1|6396.9|6394.1|6396.4|6393.6|17
1617183450000|2021-03-31 09:37:30|6396.4|6393.6|6396.4|6393.6|6396.9|6394.1|6395.9|6393.1|11
1617183460000|2021-03-31 09:37:40|6395.9|6393.1|6395.4|6392.6|6395.9|6393.1|6395.4|6392.6|6
1617183470000|2021-03-31 09:37:50|6396|6393.2|6395.9|6393.1|6396|6393.2|6395.9|6393.1|16
1617183480000|2021-03-31 09:38:00|6395.4|6392.6|6393.4|6390.6|6395.9|6393.1|6392.9|6390.1|72
1617183490000|2021-03-31 09:38:10|6393.9|6391.1|6393.4|6390.6|6393.9|6391.1|6393.4|6390.6|22
1617183500000|2021-03-31 09:38:20|6392.9|6390.1|6391.4|6388.6|6392.9|6390.1|6391.4|6388.6|16
1617183510000|2021-03-31 09:38:30|6392|6389.2|6392.4|6389.6|6392.4|6389.6|6391.4|6388.6|92
1617183520000|2021-03-31 09:38:40|6392|6389.2|6392.4|6389.6|6392.4|6389.6|6391.9|6389.1|16
1617183530000|2021-03-31 09:38:50|6392.5|6389.7|6393.4|6390.6|6393.4|6390.6|6392.4|6389.6|16
1617183540000|2021-03-31 09:39:00|6393|6390.2|6393.9|6391.1|6394.4|6391.6|6393|6390.2|74
1617183550000|2021-03-31 09:39:10|6393.4|6390.6|6393.9|6391.1|6393.9|6391.1|6393.4|6390.6|14
1617183560000|2021-03-31 09:39:20|||||||||7
1617183570000|2021-03-31 09:39:30|6393.4|6390.6|6392.4|6389.6|6393.4|6390.6|6392.4|6389.6|34
1617183580000|2021-03-31 09:39:40|||||||||8
1617183590000|2021-03-31 09:39:50|6394.4|6391.6|6394.9|6392.1|6394.9|6392.1|6393.4|6390.6|109
1617183600000|2021-03-31 09:40:00|6395.4|6392.6|6396.4|6393.6|6396.4|6393.6|6395.4|6392.6|4
1617183610000|2021-03-31 09:40:10|6395.9|6393.1|6395.4|6392.6|6395.9|6393.1|6394.4|6391.6|8
1617183620000|2021-03-31 09:40:20|6394.9|6392.1|6394.4|6391.6|6394.9|6392.1|6393.9|6391.1|1
1617183630000|2021-03-31 09:40:30|6393.4|6390.6|6394.4|6391.6|6394.4|6391.6|6393.4|6390.6|16
1617183640000|2021-03-31 09:40:40|6393.5|6390.7|6393.4|6390.6|6393.5|6390.7|6393.4|6390.6|2
1617183650000|2021-03-31 09:40:50|6393.9|6391.1|6395.9|6393.1|6395.9|6393.1|6393.4|6390.6|114
1617183660000|2021-03-31 09:41:00|6395.4|6392.6|6396.4|6393.6|6397.4|6394.6|6395.4|6392.6|35
1617183670000|2021-03-31 09:41:10|6395.9|6393.1|6395.4|6392.6|6395.9|6393.1|6395.4|6392.6|6
1617183680000|2021-03-31 09:41:20|6394.5|6391.7|6394.5|6391.7|6394.5|6391.7|6394.5|6391.7|1
1617183690000|2021-03-31 09:41:30|6394.4|6391.6|6394.9|6392.1|6395.4|6392.6|6393.4|6390.6|97
1617183700000|2021-03-31 09:41:40|6395.4|6392.6|6394.9|6392.1|6395.4|6392.6|6394.4|6391.6|2
1617183710000|2021-03-31 09:41:50|6393.4|6390.6|6394.9|6392.1|6394.9|6392.1|6393.4|6390.6|5
1617183720000|2021-03-31 09:42:00|6394.4|6391.6|6394.9|6392.1|6394.9|6392.1|6394.4|6391.6|23
1617183730000|2021-03-31 09:42:10|6394.4|6391.6|6396.9|6394.1|6396.9|6394.1|6394.4|6391.6|28
1617183740000|2021-03-31 09:42:20|6396.4|6393.6|6394.9|6392.1|6396.4|6393.6|6394.9|6392.1|52
1617183750000|2021-03-31 09:42:30|6394.4|6391.6|6394.4|6391.6|6394.9|6392.1|6394.4|6391.6|4
1617183760000|2021-03-31 09:42:40|6394.9|6392.1|6394.9|6392.1|6394.9|6392.1|6394.9|6392.1|2
1617183770000|2021-03-31 09:42:50|6395.4|6392.6|6395.9|6393.1|6396.4|6393.6|6395.4|6392.6|7
1617183780000|2021-03-31 09:43:00|6395.4|6392.6|6395.4|6392.6|6395.4|6392.6|6395.4|6392.6|3
1617183790000|2021-03-31 09:43:10|||||||||2
1617183800000|2021-03-31 09:43:20|||||||||3
1617183810000|2021-03-31 09:43:30|6395.9|6393.1|6395.9|6393.1|6396.4|6393.6|6395.9|6393.1|7
1617183820000|2021-03-31 09:43:40|6396.4|6393.6|6395.9|6393.1|6396.4|6393.6|6395.9|6393.1|2
1617183830000|2021-03-31 09:43:50|6395.4|6392.6|6393.4|6390.6|6396.4|6393.6|6392.4|6389.6|64
1617183840000|2021-03-31 09:44:00|6392.9|6390.1|6394.4|6391.6|6395.4|6392.6|6392.4|6389.6|117
1617183850000|2021-03-31 09:44:10|6393.9|6391.1|6394.4|6391.6|6394.4|6391.6|6393.9|6391.1|3
1617183860000|2021-03-31 09:44:20|6393.4|6390.6|6392.4|6389.6|6393.9|6391.1|6392.4|6389.6|17
1617183870000|2021-03-31 09:44:30|6392.9|6390.1|6392.9|6390.1|6392.9|6390.1|6392.9|6390.1|10
1617183880000|2021-03-31 09:44:40|6393.4|6390.6|6390.9|6388.1|6393.4|6390.6|6390.4|6387.6|516
1617183890000|2021-03-31 09:44:50|6390.4|6387.6|6389.4|6386.6|6390.4|6387.6|6389.4|6386.6|2
1617183900000|2021-03-31 09:45:00|6389.9|6387.1|6386.9|6384.1|6390.4|6387.6|6386.9|6384.1|28
1617183910000|2021-03-31 09:45:10|6386.5|6383.7|6385.9|6383.1|6387.4|6384.6|6385.5|6382.7|175
1617183920000|2021-03-31 09:45:20|6386.4|6383.6|6382.9|6380.1|6386.4|6383.6|6382.4|6379.6|166
1617183930000|2021-03-31 09:45:30|6382.4|6379.6|6382.9|6380.1|6384.4|6381.6|6382.4|6379.6|65
1617183940000|2021-03-31 09:45:40|6383.4|6380.6|6383.4|6380.6|6384.9|6382.1|6383.4|6380.6|32
1617183950000|2021-03-31 09:45:50|6382.9|6380.1|6383.9|6381.1|6384.9|6382.1|6382.4|6379.6|27
1617183960000|2021-03-31 09:46:00|6383.4|6380.6|6384.9|6382.1|6384.9|6382.1|6383.4|6380.6|6
1617183970000|2021-03-31 09:46:10|6385.4|6382.6|6385.4|6382.6|6385.9|6383.1|6384.4|6381.6|16
1617183980000|2021-03-31 09:46:20|6384.9|6382.1|6385.9|6383.1|6386.4|6383.6|6384|6381.2|79
1617183990000|2021-03-31 09:46:30|6386.4|6383.6|6386.4|6383.6|6386.4|6383.6|6386.4|6383.6|7
1617184000000|2021-03-31 09:46:40|6386.9|6384.1|6384.4|6381.6|6387.4|6384.6|6384.4|6381.6|83
1617184010000|2021-03-31 09:46:50|6383.4|6380.6|6386.9|6384.1|6387.4|6384.6|6382.9|6380.1|51
1617184020000|2021-03-31 09:47:00|6387.4|6384.6|6387.9|6385.1|6387.9|6385.1|6387.4|6384.6|27
1617184030000|2021-03-31 09:47:10|6388.4|6385.6|6382.9|6380.1|6388.4|6385.6|6382.9|6380.1|39
1617184040000|2021-03-31 09:47:20|6383.9|6381.1|6385.9|6383.1|6385.9|6383.1|6383.4|6380.6|26
1617184050000|2021-03-31 09:47:30|6384.9|6382.1|6386.4|6383.6|6386.4|6383.6|6384.9|6382.1|51
1617184060000|2021-03-31 09:47:40|6386.9|6384.1|6382.9|6380.1|6386.9|6384.1|6382.4|6379.6|31
1617184070000|2021-03-31 09:47:50|6383.4|6380.6|6383.9|6381.1|6384.4|6381.6|6383.4|6380.6|12
1617184080000|2021-03-31 09:48:00|6383.4|6380.6|6376.9|6374.1|6383.4|6380.6|6376.9|6374|169
1617184090000|2021-03-31 09:48:10|6377.4|6374.6|6380.4|6377.6|6380.9|6378.1|6376.9|6374.1|142
1617184100000|2021-03-31 09:48:20|6379.9|6377.1|6381.4|6378.6|6381.4|6378.6|6379.4|6376.6|53
1617184110000|2021-03-31 09:48:30|6381.9|6379.1|6383.9|6381.1|6384.4|6381.6|6381.4|6378.6|19
1617184120000|2021-03-31 09:48:40|6384.4|6381.6|6384.4|6381.6|6385.4|6382.6|6383.4|6380.6|220
1617184130000|2021-03-31 09:48:50|6383.9|6381.1|6382.9|6380.1|6383.9|6381.1|6382.4|6379.6|38
1617184140000|2021-03-31 09:49:00|6382.4|6379.6|6382.4|6379.6|6382.9|6380.1|6382.4|6379.6|10
1617184150000|2021-03-31 09:49:10|6382.9|6380.1|6380.9|6378.1|6382.9|6380.1|6380.4|6377.6|31
1617184160000|2021-03-31 09:49:20|6380.4|6377.6|6380.4|6377.6|6380.4|6377.6|6380.4|6377.6|11
1617184170000|2021-03-31 09:49:30|6379.4|6376.6|6380.4|6377.6|6380.4|6377.6|6379.4|6376.6|10
1617184180000|2021-03-31 09:49:40|6381.4|6378.6|6382.4|6379.6|6382.9|6380.1|6381.4|6378.6|26
1617184190000|2021-03-31 09:49:50|6381.9|6379.1|6380.9|6378.1|6381.9|6379.1|6380.4|6377.6|9
1617184200000|2021-03-31 09:50:00|6380.4|6377.6|6384.9|6382.1|6385.4|6382.6|6380.4|6377.6|118
1617184210000|2021-03-31 09:50:10|6385.4|6382.6|6384.9|6382.1|6385.4|6382.6|6384.4|6381.6|95
1617184220000|2021-03-31 09:50:20|||||||||23
1617184230000|2021-03-31 09:50:30|6384.4|6381.6|6382.4|6379.6|6384.9|6382.1|6382.4|6379.6|297
1617184240000|2021-03-31 09:50:40|6381.4|6378.6|6379.9|6377.1|6381.4|6378.6|6379.4|6376.6|31
1617184250000|2021-03-31 09:50:50|6379.5|6376.7|6377.9|6375.1|6379.5|6376.7|6377.4|6374.6|18
1617184260000|2021-03-31 09:51:00|6377.4|6374.6|6376.4|6373.6|6378.4|6375.6|6376.4|6373.6|17
1617184270000|2021-03-31 09:51:10|6376.9|6374.1|6376.9|6374.1|6379|6376.1|6376.9|6374.1|159
1617184280000|2021-03-31 09:51:20|6376.4|6373.6|6376.4|6373.6|6377.4|6374.6|6375.4|6372.6|76
1617184290000|2021-03-31 09:51:30|6377.4|6374.6|6377.4|6374.6|6377.4|6374.6|6376.4|6373.6|6
1617184300000|2021-03-31 09:51:40|6377.5|6374.7|6379.9|6377.1|6380.4|6377.6|6377.5|6374.7|3
1617184310000|2021-03-31 09:51:50|6380.4|6377.6|6383.4|6380.6|6383.9|6381.1|6380.4|6377.6|13
1617184320000|2021-03-31 09:52:00|6383.9|6381.1|6383.9|6381.1|6384.4|6381.6|6382.9|6380.1|14
1617184330000|2021-03-31 09:52:10|6384.4|6381.6|6384.4|6381.6|6384.4|6381.6|6383.9|6381.1|4
1617184340000|2021-03-31 09:52:20|6385.4|6382.6|6384.9|6382.1|6385.4|6382.6|6384.9|6382.1|115
1617184350000|2021-03-31 09:52:30|6385.4|6382.6|6385.4|6382.6|6386.4|6383.6|6385.4|6382.6|12
1617184360000|2021-03-31 09:52:40|6386.4|6383.6|6386.4|6383.6|6386.4|6383.6|6386.4|6383.6|8
1617184370000|2021-03-31 09:52:50|6384.5|6381.7|6383.9|6381.1|6384.5|6381.7|6383.4|6380.6|20
1617184380000|2021-03-31 09:53:00|6383.5|6380.7|6386.9|6384.1|6386.9|6384.1|6383.4|6380.6|50
1617184390000|2021-03-31 09:53:10|6387.4|6384.6|6385.9|6383.1|6387.4|6384.6|6385.9|6383.1|19
1617184400000|2021-03-31 09:53:20|6385.4|6382.6|6384.9|6382.1|6385.4|6382.6|6383.9|6381.1|4
1617184410000|2021-03-31 09:53:30|6385.4|6382.6|6385.9|6383.1|6385.9|6383.1|6385.4|6382.6|4
1617184420000|2021-03-31 09:53:40|6389.4|6386.6|6390.9|6388.1|6391.4|6388.6|6389.4|6386.6|172
1617184430000|2021-03-31 09:53:50|6390.4|6387.6|6390.9|6388.1|6390.9|6388.1|6389.9|6387.1|73
1617184440000|2021-03-31 09:54:00|6391.4|6388.6|6390.9|6388.1|6391.4|6388.6|6390.4|6387.6|11
1617184450000|2021-03-31 09:54:10|6390.4|6387.6|6389.4|6386.6|6390.4|6387.6|6389.4|6386.6|6
1617184460000|2021-03-31 09:54:20|6389.9|6387.1|6389.9|6387.1|6390.4|6387.6|6388.4|6385.6|20
1617184470000|2021-03-31 09:54:30|6390.9|6388.1|6390.4|6387.6|6390.9|6388.1|6389.9|6387.1|111
1617184480000|2021-03-31 09:54:40|6390.9|6388.1|6390.4|6387.6|6390.9|6388.1|6390.4|6387.6|2
1617184490000|2021-03-31 09:54:50|6389.4|6386.6|6389.4|6386.6|6389.9|6387.1|6389.4|6386.6|6
1617184500000|2021-03-31 09:55:00|6390.4|6387.6|6390.4|6387.6|6390.4|6387.6|6390.4|6387.6|30
1617184510000|2021-03-31 09:55:10|6390.9|6388.1|6392.9|6390.1|6392.9|6390.1|6390.9|6388.1|53
1617184520000|2021-03-31 09:55:20|6393.4|6390.6|6392.9|6390.1|6393.9|6391.1|6392.9|6390.1|27
1617184530000|2021-03-31 09:55:30|6393.4|6390.6|6393.4|6390.6|6393.4|6390.6|6393.4|6390.6|28
1617184540000|2021-03-31 09:55:40|6392.9|6390.1|6392.9|6390.1|6394.4|6391.6|6392.9|6390.1|301
1617184550000|2021-03-31 09:55:50|6392.4|6389.6|6392.4|6389.6|6392.9|6390.1|6392.4|6389.6|7
1617184560000|2021-03-31 09:56:00|6391.4|6388.6|6391.9|6389.1|6391.9|6389.1|6391.4|6388.6|3
1617184570000|2021-03-31 09:56:10|6392.4|6389.6|6391.9|6389.1|6392.4|6389.6|6391.9|6389.1|14
1617184580000|2021-03-31 09:56:20|6390.4|6387.6|6388.4|6385.6|6391.4|6388.6|6388.4|6385.6|390
1617184590000|2021-03-31 09:56:30|6388.5|6385.7|6389.4|6386.6|6389.4|6386.6|6388.5|6385.7|35
1617184600000|2021-03-31 09:56:40|6389.9|6387.1|6390.4|6387.6|6390.4|6387.6|6389.9|6387.1|4
1617184610000|2021-03-31 09:56:50|6389.4|6386.6|6389.4|6386.6|6389.4|6386.6|6389.4|6386.6|7
1617184620000|2021-03-31 09:57:00|6387|6384.2|6387.5|6384.7|6389.4|6386.6|6386.5|6383.7|473
1617184630000|2021-03-31 09:57:10|6388|6385.2|6387.9|6385.1|6388.5|6385.7|6387.9|6385.1|15
1617184640000|2021-03-31 09:57:20|6387.5|6384.7|6387.9|6385.1|6387.9|6385.1|6387.5|6384.7|0
1617184650000|2021-03-31 09:57:30|6387.5|6384.7|6386.9|6384.1|6387.9|6385.1|6386.5|6383.7|7
1617184660000|2021-03-31 09:57:40|6386.4|6383.6|6386.9|6384.1|6386.9|6384.1|6386.4|6383.6|0
1617184670000|2021-03-31 09:57:50|6386.4|6383.6|6387.5|6384.7|6387.9|6385.1|6386.4|6383.6|5
1617184680000|2021-03-31 09:58:00|6387.4|6384.6|6386.5|6383.7|6387.4|6384.6|6384.5|6381.7|60
1617184690000|2021-03-31 09:58:10|6387.4|6384.6|6387|6384.2|6387.4|6384.6|6387|6384.2|1
1617184700000|2021-03-31 09:58:20|6387.4|6384.6|6381.5|6378.7|6387.4|6384.6|6379.5|6376.7|2097
1617184710000|2021-03-31 09:58:30|6381|6378.2|6380|6377.2|6381|6378.2|6379.5|6376.7|45
1617184720000|2021-03-31 09:58:40|6380.5|6377.7|6380.5|6377.7|6380.5|6377.7|6380.5|6377.7|0
1617184730000|2021-03-31 09:58:50|6381.5|6378.7|6380|6377.2|6381.5|6378.7|6380|6377.2|10
1617184740000|2021-03-31 09:59:00|6379.5|6376.7|6378.5|6375.7|6380|6377.2|6378.5|6375.7|87
1617184750000|2021-03-31 09:59:10|6379|6376.2|6379.5|6376.7|6380|6377.2|6379|6376.2|100
1617184760000|2021-03-31 09:59:20|6378|6375.2|6378|6375.2|6378|6375.2|6377.5|6374.7|116
1617184770000|2021-03-31 09:59:30|6378.5|6375.7|6378|6375.2|6378.5|6375.7|6376.5|6373.7|33
1617184780000|2021-03-31 09:59:40|6377.5|6374.7|6377.5|6374.7|6377.5|6374.7|6377|6374.2|19
1617184790000|2021-03-31 09:59:50|6377|6374.2|6377.5|6374.7|6377.5|6374.7|6376.5|6373.7|3
1617184800000|2021-03-31 10:00:00|6377|6374.2|6375.5|6372.7|6377|6374.2|6375.5|6372.7|22
1617184810000|2021-03-31 10:00:10|6375|6372.2|6376|6373.2|6376.5|6373.7|6375|6372.2|84
1617184820000|2021-03-31 10:00:20|6376.5|6373.7|6379|6376.2|6379|6376.2|6376|6373.2|17
1617184830000|2021-03-31 10:00:30|6379.4|6376.6|6378|6375.2|6380|6377.2|6378|6375.2|19
1617184840000|2021-03-31 10:00:40|6378.5|6375.7|6381|6378.2|6381.5|6378.7|6378.5|6375.7|77
1617184850000|2021-03-31 10:00:50|6380.5|6377.7|6380|6377.2|6380.5|6377.7|6380|6377.2|4
1617184860000|2021-03-31 10:01:00|6380.5|6377.7|6380|6377.2|6380.5|6377.7|6380|6377.2|4
1617184870000|2021-03-31 10:01:10|6379.5|6376.7|6379|6376.2|6379.5|6376.7|6378.5|6375.7|12
1617184880000|2021-03-31 10:01:20|6380|6377.2|6380|6377.2|6380.4|6377.6|6379|6376.2|16
1617184890000|2021-03-31 10:01:30|6380.4|6377.6|6384|6381.2|6384.4|6381.6|6380|6377.2|19
1617184900000|2021-03-31 10:01:40|6383.5|6380.7|6383.5|6380.7|6384.5|6381.7|6383.5|6380.7|10
1617184910000|2021-03-31 10:01:50|6384|6381.2|6387|6384.2|6387.5|6384.7|6384|6381.2|16
1617184920000|2021-03-31 10:02:00|6387.5|6384.7|6386.5|6383.7|6387.5|6384.7|6386.5|6383.7|17
1617184930000|2021-03-31 10:02:10|6387|6384.2|6387|6384.2|6388.5|6385.7|6386.5|6383.7|60
1617184940000|2021-03-31 10:02:20|6386.5|6383.7|6386.5|6383.7|6387|6384.2|6386.5|6383.7|3
1617184950000|2021-03-31 10:02:30|6385.5|6382.7|6386|6383.2|6386|6383.2|6385.5|6382.7|4
1617184960000|2021-03-31 10:02:40|6386.4|6383.6|6388|6385.2|6388|6385.2|6386.4|6383.6|32
1617184970000|2021-03-31 10:02:50|6387.5|6384.7|6388.5|6385.7|6390|6387.2|6387.5|6384.7|7
1617184980000|2021-03-31 10:03:00|6390|6387.2|6387.6|6384.8|6390|6387.2|6387.6|6384.8|32
1617184990000|2021-03-31 10:03:10|6387.5|6384.7|6388|6385.2|6388.5|6385.7|6387.5|6384.7|284
1617185000000|2021-03-31 10:03:20|6388.4|6385.6|6389.4|6386.6|6389.9|6387.1|6388|6385.2|127
1617185010000|2021-03-31 10:03:30|6389.9|6387.1|6389.4|6386.6|6389.9|6387.1|6388.9|6386.1|3
1617185020000|2021-03-31 10:03:40|6389.5|6386.7|6385|6382.2|6389.9|6387.1|6385|6382.2|286
1617185030000|2021-03-31 10:03:50|6385.5|6382.7|6388|6385.2|6388|6385.2|6385|6382.2|48
1617185040000|2021-03-31 10:04:00|6387.5|6384.7|6387.5|6384.7|6387.5|6384.7|6387.5|6384.7|37
1617185050000|2021-03-31 10:04:10|6385|6382.2|6384.5|6381.7|6385.5|6382.7|6384|6381.2|11
1617185060000|2021-03-31 10:04:20|6384|6381.2|6386|6383.2|6386|6383.2|6383.5|6380.7|17
1617185070000|2021-03-31 10:04:30|6387|6384.2|6384.5|6381.7|6387|6384.2|6384.5|6381.7|25
1617185080000|2021-03-31 10:04:40|6385|6382.2|6389.4|6386.6|6389.4|6386.6|6385|6382.2|280
1617185090000|2021-03-31 10:04:50|6389|6386.2|6388|6385.2|6390.4|6387.6|6388|6385.2|23
1617185100000|2021-03-31 10:05:00|6387.4|6384.6|6387.4|6384.6|6387.4|6384.6|6387.4|6384.6|8
1617185110000|2021-03-31 10:05:10|6386|6383.2|6382|6379.2|6386|6383.2|6382|6379.2|54
1617185120000|2021-03-31 10:05:20|6382.4|6379.6|6381.5|6378.7|6382.4|6379.6|6380.5|6377.7|45
1617185130000|2021-03-31 10:05:30|6381|6378.2|6381.5|6378.7|6382.4|6379.6|6381|6378.2|59
1617185140000|2021-03-31 10:05:40|6380.5|6377.7|6380.9|6378.1|6380.9|6378.1|6378.5|6375.7|87
1617185150000|2021-03-31 10:05:50|6380.5|6377.7|6380.4|6377.6|6380.5|6377.7|6380.4|6377.6|3
1617185160000|2021-03-31 10:06:00|6380.9|6378.1|6383.5|6380.7|6383.9|6381.1|6380.9|6378.1|26
1617185170000|2021-03-31 10:06:10|6383.4|6380.6|6382.9|6380.1|6383.9|6381.1|6382.4|6379.6|5
1617185180000|2021-03-31 10:06:20|6382.4|6379.6|6382.9|6380.1|6382.9|6380.1|6382.4|6379.6|6
1617185190000|2021-03-31 10:06:30|6382.4|6379.6|6381|6378.2|6382.9|6380.1|6381|6378.2|12
1617185200000|2021-03-31 10:06:40|6381.4|6378.6|6381|6378.2|6381.4|6378.6|6381|6378.2|3
1617185210000|2021-03-31 10:06:50|6381.4|6378.6|6382.9|6380.1|6382.9|6380.1|6381|6378.2|8
1617185220000|2021-03-31 10:07:00|6381.9|6379.1|6381.9|6379.1|6381.9|6379.1|6381.9|6379.1|5
1617185230000|2021-03-31 10:07:10|6382.4|6379.6|6382|6379.2|6382.9|6380.1|6382|6379.2|6
1617185240000|2021-03-31 10:07:20|6381.4|6378.6|6382.9|6380.1|6382.9|6380.1|6381.4|6378.6|4
1617185250000|2021-03-31 10:07:30|6381.9|6379.1|6382|6379.2|6382.9|6380.1|6381.5|6378.7|108
1617185260000|2021-03-31 10:07:40|6381.9|6379.1|6381.4|6378.6|6381.9|6379.1|6381.4|6378.6|0
1617185270000|2021-03-31 10:07:50|6381.5|6378.7|6381|6378.2|6381.5|6378.7|6379.5|6376.7|88
1617185280000|2021-03-31 10:08:00|6381.4|6378.6|6381|6378.2|6381.4|6378.6|6381|6378.2|2
1617185300000|2021-03-31 10:08:20|6380.5|6377.7|6382.5|6379.7|6382.5|6379.7|6380.5|6377.7|26
1617185310000|2021-03-31 10:08:30|6382.4|6379.6|6381.9|6379.1|6382.4|6379.6|6381.9|6379.1|9
1617185320000|2021-03-31 10:08:40|6381.4|6378.6|6382.4|6379.6|6382.4|6379.6|6381.4|6378.6|10
1617185330000|2021-03-31 10:08:50|6382|6379.2|6383.4|6380.6|6383.4|6380.6|6382|6379.2|12
1617185340000|2021-03-31 10:09:00|6382.9|6380.1|6382.9|6380.1|6382.9|6380.1|6382.9|6380.1|12
1617185350000|2021-03-31 10:09:10|6383.4|6380.6|6383.9|6381.1|6383.9|6381.1|6383.4|6380.6|8
1617185360000|2021-03-31 10:09:20|6382.9|6380.1|6382.4|6379.6|6382.9|6380.1|6382.4|6379.6|10
1617185370000|2021-03-31 10:09:30|6382.9|6380.1|6382.4|6379.6|6382.9|6380.1|6382.4|6379.6|11
1617185380000|2021-03-31 10:09:40|6383.4|6380.6|6383.4|6380.6|6383.4|6380.6|6382.9|6380.1|11
1617185390000|2021-03-31 10:09:50|6382.9|6380.1|6384.4|6381.6|6384.4|6381.6|6382.9|6380.1|9
1617185400000|2021-03-31 10:10:00|6383.9|6381.1|6383.9|6381.1|6383.9|6381.1|6383.4|6380.6|5
1617185410000|2021-03-31 10:10:10|6383.4|6380.6|6382.9|6380.1|6383.4|6380.6|6382.4|6379.6|1
1617185420000|2021-03-31 10:10:20|6382.4|6379.6|6382.9|6380.1|6383.4|6380.6|6382.4|6379.6|2
1617185430000|2021-03-31 10:10:30|6383.4|6380.6|6382.9|6380.1|6383.4|6380.6|6382.9|6380.1|1
1617185440000|2021-03-31 10:10:40|6383.4|6380.6|6384.9|6382.1|6384.9|6382.1|6382.9|6380.1|4
1617185450000|2021-03-31 10:10:50|6385.4|6382.6|6384.9|6382.1|6385.4|6382.6|6384.9|6381|27
1617185460000|2021-03-31 10:11:00|6385.4|6382.6|6383.9|6381.1|6385.9|6383.1|6383.9|6381.1|49
1617185470000|2021-03-31 10:11:10|6382.4|6379.6|6382.4|6379.6|6382.9|6380.1|6382.4|6379.6|20
1617185480000|2021-03-31 10:11:20|||||||||15
1617185490000|2021-03-31 10:11:30|6382.5|6379.7|6383.4|6380.6|6383.4|6380.6|6382.5|6379.7|20
1617185500000|2021-03-31 10:11:40|6383.9|6381.1|6383.9|6381.1|6383.9|6381.1|6383.9|6381.1|15
1617185520000|2021-03-31 10:12:00|6383.4|6380.6|6383.9|6381.1|6383.9|6381.1|6383.4|6380.6|0
1617185530000|2021-03-31 10:12:10|6383.4|6380.6|6383.9|6381.1|6384.4|6381.6|6383.4|6380.6|72
1617185540000|2021-03-31 10:12:20|6384.4|6381.6|6382.5|6379.7|6384.4|6381.6|6382.5|6379.7|2
1617185550000|2021-03-31 10:12:30|6382.4|6379.6|6382.4|6379.6|6382.4|6379.6|6382.4|6379.6|1
1617185570000|2021-03-31 10:12:50|6382.9|6380.1|6382.4|6379.6|6382.9|6380.1|6382.4|6379.6|116
1617185580000|2021-03-31 10:13:00|6382.9|6380.1|6382.4|6379.6|6382.9|6380.1|6382|6379.2|30
1617185590000|2021-03-31 10:13:10|||||||||15
1617185600000|2021-03-31 10:13:20|6382|6379.2|6382|6379.2|6382|6379.2|6382|6379.2|14
1617185610000|2021-03-31 10:13:30|6381.9|6379.1|6386.9|6384.1|6386.9|6384.1|6381.9|6379.1|52
1617185620000|2021-03-31 10:13:40|6386.4|6383.6|6386.4|6383.6|6386.9|6384.1|6386.4|6383.6|10
1617185630000|2021-03-31 10:13:50|||||||||9
1617185640000|2021-03-31 10:14:00|6385.9|6383.1|6385.9|6383.1|6385.9|6383.1|6385.4|6382.6|13
1617185650000|2021-03-31 10:14:10|||||||||9
1617185660000|2021-03-31 10:14:20|||||||||83
1617185670000|2021-03-31 10:14:30|6385.4|6382.6|6385.9|6383.1|6386.4|6383.6|6385.4|6382.6|8
1617185680000|2021-03-31 10:14:40|6386.4|6383.6|6386.4|6383.6|6386.4|6383.6|6386.4|6383.6|0
1617185690000|2021-03-31 10:14:50|6386.9|6384.1|6387.4|6384.6|6387.4|6384.6|6386.9|6384.1|2
1617185700000|2021-03-31 10:15:00|6388.4|6385.6|6386.9|6384.1|6388.4|6385.6|6386.4|6383.6|11
1617185710000|2021-03-31 10:15:10|6386.4|6383.6|6386.4|6383.6|6387.4|6384.6|6386.4|6383.6|4
1617185720000|2021-03-31 10:15:20|6385.5|6382.7|6384.9|6382.1|6385.5|6382.7|6384.4|6381.6|6
1617185730000|2021-03-31 10:15:30|6384.4|6381.6|6384.9|6382.1|6384.9|6382.1|6383.4|6380.6|15
1617185740000|2021-03-31 10:15:40|6384.4|6381.6|6383.9|6381.1|6384.4|6381.6|6383.9|6381.1|2
1617185750000|2021-03-31 10:15:50|6384.4|6381.6|6384.9|6382.1|6384.9|6382.1|6384.4|6381.6|11
1617185760000|2021-03-31 10:16:00|6385.4|6382.6|6385.9|6383.1|6386.4|6383.6|6385.4|6382.6|5
1617185770000|2021-03-31 10:16:10|6385.4|6382.6|6386.4|6383.6|6387.4|6384.6|6385.4|6382.6|16
1617185780000|2021-03-31 10:16:20|6386.9|6384.1|6389.9|6387.1|6390.4|6387.6|6386.9|6384.1|15
1617185790000|2021-03-31 10:16:30|6390.4|6387.6|6391.9|6389.1|6391.9|6389.1|6390.4|6387.6|86
1617185800000|2021-03-31 10:16:40|6391.4|6388.6|6391.5|6388.7|6392.4|6389.6|6391.4|6388.6|34
1617185810000|2021-03-31 10:16:50|6391.9|6389.1|6391.4|6388.6|6391.9|6389.1|6391.4|6388.6|1
1617185820000|2021-03-31 10:17:00|6391|6388.2|6391.5|6388.7|6391.5|6388.7|6390.9|6388.1|6
1617185830000|2021-03-31 10:17:10|6391.9|6389.1|6391.9|6389.1|6391.9|6389.1|6391.4|6388.6|2
1617185840000|2021-03-31 10:17:20|6391.5|6388.7|6390.9|6388.1|6392|6388.7|6390.4|6387.6|27
1617185850000|2021-03-31 10:17:30|6390.4|6387.6|6392.4|6389.6|6392.4|6389.6|6390.4|6387.6|6
1617185860000|2021-03-31 10:17:40|6391.9|6389.1|6385.4|6382.6|6391.9|6389.1|6385.4|6382.6|676
1617185870000|2021-03-31 10:17:50|6385.5|6382.7|6383.9|6381.1|6386|6383.2|6383.5|6380.7|29
1617185880000|2021-03-31 10:18:00|6383.5|6380.7|6380|6377.2|6383.5|6380.7|6379.5|6376.7|117
1617185890000|2021-03-31 10:18:10|6379.4|6376.6|6380.4|6377.6|6380.4|6377.6|6379.4|6376.6|114
1617185900000|2021-03-31 10:18:20|6379.5|6376.7|6378.9|6376.1|6379.5|6376.7|6378.5|6375.7|37
1617185910000|2021-03-31 10:18:30|6378.5|6375.7|6378.5|6375.7|6379.4|6376.6|6376.9|6374.1|31
1617185920000|2021-03-31 10:18:40|6378|6375.2|6378.5|6375.7|6379|6376.2|6378|6375.2|9
1617185930000|2021-03-31 10:18:50|6380.4|6377.6|6380.4|6377.6|6380.4|6377.6|6379.9|6377.1|21
1617185940000|2021-03-31 10:19:00|6380.9|6378.1|6381.9|6379.1|6381.9|6379.1|6380.5|6377.7|35
1617185950000|2021-03-31 10:19:10|6382|6379.2|6382.4|6379.6|6382.9|6380.1|6382|6379.2|18
1617185960000|2021-03-31 10:19:20|6380.5|6377.7|6378|6375.2|6380.5|6377.7|6378|6375.2|41
1617185970000|2021-03-31 10:19:30|6377.5|6374.7|6378.4|6375.6|6378.4|6375.6|6377.5|6374.7|7
1617185980000|2021-03-31 10:19:40|6378.5|6375.7|6378.5|6375.7|6378.5|6375.7|6378.5|6375.7|30
1617185990000|2021-03-31 10:19:50|6379|6376.2|6378.5|6375.7|6379|6376.2|6378.5|6375.7|35
1617186000000|2021-03-31 10:20:00|||||||||1
1617186010000|2021-03-31 10:20:10|6378|6375.2|6377.9|6375.1|6378|6375.2|6377.5|6374.7|25
1617186020000|2021-03-31 10:20:20|6378.4|6375.6|6378.4|6375.6|6378.4|6375.6|6378.4|6375.6|0
1617186030000|2021-03-31 10:20:30|6377.5|6374.7|6377.4|6374.6|6377.5|6374.7|6375.4|6372.6|17
1617186040000|2021-03-31 10:20:40|6377.9|6375.1|6377|6374.2|6378|6375.2|6377|6374.2|12
1617186050000|2021-03-31 10:20:50|6377.4|6374.6|6375|6372.2|6377.4|6374.6|6374|6371.2|260
1617186060000|2021-03-31 10:21:00|6374.5|6371.7|6373|6370.2|6374.5|6371.7|6372.5|6369.7|145
1617186070000|2021-03-31 10:21:10|6372.5|6369.7|6373.9|6371.1|6373.9|6371.1|6372.5|6369.7|28
1617186080000|2021-03-31 10:21:20|6374.4|6371.6|6369.5|6366.7|6374.4|6371.6|6369.5|6366.7|243
1617186090000|2021-03-31 10:21:30|6370.4|6367.6|6370|6367.2|6371.4|6368.6|6369.5|6366.7|95
1617186100000|2021-03-31 10:21:40|6370.4|6367.6|6370.9|6368.1|6371.4|6368.6|6369.5|6366.7|24
1617186110000|2021-03-31 10:21:50|6371|6368.2|6374|6371.2|6374.4|6371.6|6371|6368.2|15
1617186120000|2021-03-31 10:22:00|6374.4|6371.6|6373.9|6371.1|6374.9|6372.1|6372.5|6369.7|14
1617186130000|2021-03-31 10:22:10|6373.5|6370.7|6373|6370.2|6373.5|6370.7|6373|6370.2|0
1617186140000|2021-03-31 10:22:20|6373.9|6371.1|6376.9|6374.1|6376.9|6374.1|6373.9|6371.1|33
1617186150000|2021-03-31 10:22:30|6377|6374.2|6377.9|6375.1|6378.4|6375.6|6377|6374.2|11
1617186160000|2021-03-31 10:22:40|6380.4|6377.6|6378|6375.2|6380.4|6377.6|6377.5|6374.7|130
1617186170000|2021-03-31 10:22:50|6377.9|6375.1|6381|6378.2|6381.4|6378.6|6376.9|6374.1|65
1617186180000|2021-03-31 10:23:00|6380.9|6378.1|6378.5|6375.7|6381.4|6378.6|6378|6375.2|22
1617186190000|2021-03-31 10:23:10|6378.9|6376.1|6379.9|6377.1|6380.4|6377.6|6378.9|6376.1|16
1617186200000|2021-03-31 10:23:20|6379.5|6376.7|6380.9|6378.1|6380.9|6378.1|6379.5|6376.7|14
1617186210000|2021-03-31 10:23:30|6381.4|6378.6|6383.4|6380.6|6383.4|6380.6|6380.9|6378.1|79
1617186220000|2021-03-31 10:23:40|6383.5|6380.7|6382.9|6380.1|6383.9|6381.1|6382.5|6379.7|15
1617186230000|2021-03-31 10:23:50|6382.4|6379.6|6387.4|6384.6|6387.4|6384.6|6381.4|6378.6|192
1617186240000|2021-03-31 10:24:00|6387.9|6385.1|6390.4|6387.6|6390.9|6388.1|6387.9|6385.1|122
1617186250000|2021-03-31 10:24:10|6389.9|6387.1|6387.4|6384.6|6390.4|6387.6|6387.4|6384.6|52
1617186260000|2021-03-31 10:24:20|6386.9|6384.1|6384.9|6382.1|6386.9|6384.1|6384.4|6381.6|74
1617186270000|2021-03-31 10:24:30|6385.4|6382.6|6385.9|6383.1|6386.4|6383.6|6384.4|6381.6|26
1617186280000|2021-03-31 10:24:40|6386.4|6383.6|6382.9|6380.1|6386.4|6383.6|6382.9|6380.1|20
1617186290000|2021-03-31 10:24:50|6383.9|6381.1|6383.9|6381.1|6384.4|6381.6|6383.9|6381.1|14
1617186300000|2021-03-31 10:25:00|6383.4|6380.6|6380.9|6378.1|6383.4|6380.6|6380.9|6378.1|6
1617186310000|2021-03-31 10:25:10|6381.4|6378.6|6380.9|6378.1|6381.4|6378.6|6380.9|6378.1|3
1617186320000|2021-03-31 10:25:20|6381.4|6378.6|6383.4|6380.6|6383.9|6381.1|6380.9|6378.1|40
1617186330000|2021-03-31 10:25:30|6382.9|6380.1|6382.9|6380.1|6383.4|6380.6|6382.9|6380.1|1
1617186340000|2021-03-31 10:25:40|6383.4|6380.6|6383.9|6381.1|6384.4|6381.6|6382.4|6379.6|36
1617186350000|2021-03-31 10:25:50|6383.5|6380.7|6384.4|6381.6|6384.4|6381.6|6383.4|6380.6|55
1617186360000|2021-03-31 10:26:00|6383.4|6380.6|6383.9|6381.1|6384.4|6381.6|6383.4|6380.6|8
1617186370000|2021-03-31 10:26:10|6384.4|6381.6|6383.9|6381.1|6384.4|6381.6|6383.9|6381.1|0
1617186380000|2021-03-31 10:26:20|6384|6381.2|6384.9|6382.1|6385.4|6382.6|6384|6381.2|11
1617186390000|2021-03-31 10:26:30|6385.4|6382.6|6389.4|6386.6|6389.4|6386.6|6384.9|6382.1|79
1617186400000|2021-03-31 10:26:40|6389.9|6387.1|6387.9|6385.1|6389.9|6387.1|6387.9|6385.1|16
1617186410000|2021-03-31 10:26:50|6388.4|6385.6|6387.9|6385.1|6388.4|6385.6|6387.9|6385.1|0
1617186420000|2021-03-31 10:27:00|6388.4|6385.6|6389.4|6386.6|6389.9|6387.1|6387.9|6385.1|14
1617186430000|2021-03-31 10:27:10|6388.9|6386.1|6388.9|6386.1|6389.9|6387.1|6388.9|6386.1|0
1617186440000|2021-03-31 10:27:20|6389.4|6386.6|6391.4|6388.6|6391.4|6388.6|6388.9|6386.1|4
1617186450000|2021-03-31 10:27:30|6390.9|6388.1|6386.9|6384.1|6391.4|6388.6|6386|6383.2|42
1617186470000|2021-03-31 10:27:50|6387.4|6384.6|6388.9|6386.1|6388.9|6386.1|6387.4|6384.6|12
1617186480000|2021-03-31 10:28:00|6390.3|6387.5|6390.4|6387.6|6390.4|6387.6|6389.9|6387.1|95
1617186490000|2021-03-31 10:28:10|6389.9|6387.1|6386.4|6383.6|6389.9|6387.1|6386.4|6383.6|70
1617186500000|2021-03-31 10:28:20|6386.9|6384.1|6387.9|6385.1|6388.4|6385.6|6386.9|6384.1|30
1617186510000|2021-03-31 10:28:30|6388.4|6385.6|6386.9|6384.1|6388.4|6385.6|6386.9|6384.1|13
1617186520000|2021-03-31 10:28:40|6387.4|6384.6|6386.9|6384.1|6387.4|6384.6|6386.9|6384.1|36
1617186530000|2021-03-31 10:28:50|6387.4|6384.6|6386.9|6384.1|6387.4|6384.6|6386.9|6384.1|5
1617186540000|2021-03-31 10:29:00|6386.4|6383.6|6386.4|6383.6|6386.4|6383.6|6386.4|6383.6|6
1617186550000|2021-03-31 10:29:10|||||||||6
1617186560000|2021-03-31 10:29:20|||||||||5
1617186570000|2021-03-31 10:29:30|6386.5|6383.7|6387.9|6385.1|6387.9|6385.1|6386.5|6383.7|14
1617186580000|2021-03-31 10:29:40|6388.9|6386.1|6388.4|6385.6|6388.9|6386.1|6388.4|6385.6|0
1617186590000|2021-03-31 10:29:50|6387.5|6384.7|6386.9|6384.1|6387.5|6384.7|6386.9|6384.1|3
1617186600000|2021-03-31 10:30:00|6386.4|6383.6|6386.9|6384.1|6386.9|6384.1|6385.4|6382.6|8
1617186610000|2021-03-31 10:30:10|6387.4|6384.6|6387.4|6384.6|6387.4|6384.6|6386.9|6384.1|0
1617186620000|2021-03-31 10:30:20|6387.9|6385.1|6387.9|6385.1|6387.9|6385.1|6387.4|6384.6|19
1617186630000|2021-03-31 10:30:30|6388.9|6386.1|6389.4|6386.6|6389.4|6386.6|6388.9|6386.1|1
1617186640000|2021-03-31 10:30:40|6388.9|6386.1|6387.9|6385.1|6388.9|6386.1|6387.9|6385.1|0
1617186650000|2021-03-31 10:30:50|6388.4|6385.6|6387.9|6385.1|6388.4|6385.6|6387.9|6385.1|11
1617186660000|2021-03-31 10:31:00|6388.4|6385.6|6387.9|6385.1|6388.4|6385.6|6387.9|6385.1|2
1617186670000|2021-03-31 10:31:10|6387.5|6384.7|6386.9|6384.1|6387.5|6384.7|6386.9|6384.1|221
1617186680000|2021-03-31 10:31:20|6387.4|6384.6|6386.9|6384.1|6387.4|6384.6|6386.9|6384.1|0
1617186690000|2021-03-31 10:31:30|6387.9|6385.1|6387.9|6385.1|6387.9|6385.1|6387.9|6385.1|2
1617186700000|2021-03-31 10:31:40|6387.5|6384.7|6389.4|6386.6|6389.4|6386.6|6386.9|6384.1|15
1617186710000|2021-03-31 10:31:50|6390.4|6387.6|6388.9|6386.1|6390.4|6387.6|6388.9|6386.1|6
1617186720000|2021-03-31 10:32:00|6389.4|6386.6|6383.9|6381.1|6389.9|6387.1|6382.4|6379.6|201
1617186730000|2021-03-31 10:32:10|6384.4|6381.6|6384.9|6382.1|6384.9|6382.1|6383.4|6380.6|27
1617186740000|2021-03-31 10:32:20|6385.4|6382.6|6385.9|6383.1|6385.9|6383.1|6385.4|6382.6|3
1617186750000|2021-03-31 10:32:30|6385.4|6382.6|6384.9|6382.1|6385.9|6383.1|6384.4|6381.6|2
1617186760000|2021-03-31 10:32:40|6385.4|6382.6|6385.4|6382.6|6385.4|6382.6|6385.4|6382.6|4
1617186770000|2021-03-31 10:32:50|6385.9|6383.1|6385.9|6383.1|6387|6384.1|6385.9|6383|24
1617186780000|2021-03-31 10:33:00|6386.9|6384.1|6386.9|6384.1|6386.9|6384.1|6386.9|6384.1|5
1617186790000|2021-03-31 10:33:10|||||||||6
1617186800000|2021-03-31 10:33:20|6387.4|6384.6|6388.9|6386.1|6388.9|6386.1|6387.4|6384.6|32
1617186810000|2021-03-31 10:33:30|6389.9|6387.1|6391.4|6388.6|6391.9|6389.1|6389.9|6387.1|14
1617186820000|2021-03-31 10:33:40|6391.9|6389.1|6393.9|6391.1|6393.9|6391.1|6391.4|6388.6|30
1617186830000|2021-03-31 10:33:50|6393.4|6390.6|6394.9|6392.1|6395.4|6392.6|6392.9|6390.1|32
1617186840000|2021-03-31 10:34:00|6394.4|6391.6|6394.9|6392.1|6397.4|6394.6|6394.4|6391.6|78
1617186850000|2021-03-31 10:34:10|6394.4|6391.6|6395.4|6392.6|6395.4|6392.6|6394.4|6391.6|50
1617186860000|2021-03-31 10:34:20|6394.4|6391.6|6394.4|6391.6|6394.9|6392.1|6394.4|6391.6|9
1617186870000|2021-03-31 10:34:30|6394.9|6392.1|6395.4|6392.6|6395.9|6393.1|6394.9|6392.1|59
1617186880000|2021-03-31 10:34:40|6394.4|6391.6|6395.4|6392.6|6395.4|6392.6|6394.4|6391.6|17
1617186890000|2021-03-31 10:34:50|6395.9|6393.1|6395.4|6392.6|6395.9|6393.1|6395.4|6392.6|1
1617186900000|2021-03-31 10:35:00|6394.9|6392.1|6394.4|6391.6|6395.4|6392.6|6394.4|6391.6|86
1617186910000|2021-03-31 10:35:10|6395.4|6392.6|6395.9|6393.1|6395.9|6393.1|6395.4|6392.6|12
1617186920000|2021-03-31 10:35:20|6396.4|6393.6|6395.9|6393.1|6396.4|6393.6|6395.9|6393.1|0
1617186930000|2021-03-31 10:35:30|6396.4|6393.6|6394.9|6392.1|6396.4|6393.6|6394.4|6391.6|39
1617186940000|2021-03-31 10:35:40|6394.4|6391.6|6395.4|6392.6|6395.4|6392.6|6394.4|6391.6|17
1617186960000|2021-03-31 10:36:00|6395.3|6392.5|6390.9|6388.1|6395.3|6392.5|6390.9|6388.1|72
1617186970000|2021-03-31 10:36:10|6391.9|6389.1|6391.9|6389.1|6391.9|6389.1|6391.9|6389.1|40
1617186980000|2021-03-31 10:36:20|6393.4|6390.6|6393.4|6390.6|6393.4|6390.6|6392.9|6390.1|49
1617186990000|2021-03-31 10:36:30|6392.9|6390.1|6392.9|6390.1|6392.9|6390.1|6392.9|6390.1|11
1617187000000|2021-03-31 10:36:40|||||||||23
1617187010000|2021-03-31 10:36:50|6393.4|6390.6|6392.9|6390.1|6393.4|6390.6|6392.9|6390.1|25
1617187020000|2021-03-31 10:37:00|6393.4|6390.6|6393.4|6390.6|6394.4|6391.6|6393.4|6390.6|39
1617187030000|2021-03-31 10:37:10|6393.9|6391.1|6393.9|6391.1|6393.9|6391.1|6393.9|6391.1|5
1617187040000|2021-03-31 10:37:20|6392.9|6390.1|6390.9|6388.1|6392.9|6390.1|6390.9|6388.1|70
1617187050000|2021-03-31 10:37:30|6390.4|6387.6|6389.4|6386.6|6390.4|6387.6|6389.4|6386.6|1
1617187060000|2021-03-31 10:37:40|6389.9|6387.1|6390.4|6387.6|6390.4|6387.6|6389.9|6387.1|2
1617187070000|2021-03-31 10:37:50|6390.9|6388.1|6390.9|6388.1|6391.4|6388.6|6388.9|6386.1|79
1617187080000|2021-03-31 10:38:00|6391.4|6388.6|6390.9|6388.1|6391.4|6388.6|6390.9|6388.1|10
1617187090000|2021-03-31 10:38:10|6391.4|6388.6|6391.9|6389.1|6391.9|6389.1|6391.4|6388.6|20
1617187100000|2021-03-31 10:38:20|6392.4|6389.6|6391.9|6389.1|6392.4|6389.6|6391.9|6389.1|3
1617187110000|2021-03-31 10:38:30|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|6391.9|6389.1|12
1617187120000|2021-03-31 10:38:40|6392.9|6390.1|6392.9|6390.1|6393.4|6390.6|6392.9|6390.1|14
1617187130000|2021-03-31 10:38:50|||||||||4
1617187140000|2021-03-31 10:39:00|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|17
1617187150000|2021-03-31 10:39:10|6393.4|6390.6|6392.9|6390.1|6393.4|6390.6|6392.9|6390.1|18
1617187160000|2021-03-31 10:39:20|6393.4|6390.6|6393.9|6391.1|6393.9|6391.1|6393.4|6390.6|19
1617187170000|2021-03-31 10:39:30|6393.4|6390.6|6393.9|6391.1|6393.9|6391.1|6393.4|6390.6|6
1617187180000|2021-03-31 10:39:40|6395.4|6392.6|6395.4|6392.6|6396.9|6394.1|6395.4|6392.6|28
1617187190000|2021-03-31 10:39:50|6396.4|6393.6|6395.9|6393.1|6396.9|6394.1|6395.9|6393.1|10
1617187200000|2021-03-31 10:40:00|6395.4|6392.6|6395.9|6393.1|6395.9|6393.1|6395.4|6392.6|27
1617187210000|2021-03-31 10:40:10|6397.9|6395.1|6397.4|6394.6|6397.9|6395.1|6397.4|6394.6|226
1617187220000|2021-03-31 10:40:20|6397.9|6395.1|6397.4|6394.6|6398.9|6396.1|6397.4|6394.6|62
1617187230000|2021-03-31 10:40:30|6396.9|6394.1|6397.4|6394.6|6397.4|6394.6|6396.9|6394.1|8
1617187240000|2021-03-31 10:40:40|6398.3|6395.5|6397.8|6395|6398.4|6395.6|6396.9|6394.1|7
1617187250000|2021-03-31 10:40:50|6397.9|6395.1|6397.4|6394.6|6398.4|6395.6|6397.4|6394.6|15
1617187260000|2021-03-31 10:41:00|6397.9|6395.1|6396.9|6394.1|6397.9|6395.1|6396.9|6394.1|84
1617187270000|2021-03-31 10:41:10|6396.8|6394|6395.9|6393.1|6396.8|6394|6395.4|6392.6|9
1617187280000|2021-03-31 10:41:20|6396.8|6394|6396.9|6394.1|6396.9|6394.1|6396.8|6394|17
1617187290000|2021-03-31 10:41:30|6396.8|6394|6395.9|6393.1|6396.8|6394|6395.4|6392.6|4
1617187300000|2021-03-31 10:41:40|6395.8|6393|6394.9|6392.1|6395.9|6393.1|6393.4|6390.6|44
1617187310000|2021-03-31 10:41:50|6395.4|6392.6|6395.9|6393.1|6395.9|6393.1|6394.9|6392.1|1
1617187320000|2021-03-31 10:42:00|6395.4|6392.6|6395.9|6393.1|6396.4|6393.6|6395.4|6392.6|2
1617187330000|2021-03-31 10:42:10|6396.3|6393.5|6396.4|6393.6|6396.4|6393.6|6396.3|6393.5|0
1617187340000|2021-03-31 10:42:20|6395.9|6393.1|6396.8|6394|6396.8|6394|6395.4|6392.6|15
1617187350000|2021-03-31 10:42:30|6397.3|6394.5|6397.4|6394.6|6397.4|6394.6|6397.3|6394.5|21
1617187360000|2021-03-31 10:42:40|6396.9|6394.1|6396.9|6394.1|6396.9|6394.1|6396.9|6394.1|0
1617187370000|2021-03-31 10:42:50|6396.4|6393.6|6398.4|6395.6|6398.4|6395.6|6396.4|6393.6|32
1617187380000|2021-03-31 10:43:00|6398.8|6396|6397.4|6394.6|6398.8|6396|6397.4|6394.6|3
1617187390000|2021-03-31 10:43:10|6397.9|6395.1|6398.3|6395.5|6398.9|6396.1|6397.9|6395.1|3
1617187400000|2021-03-31 10:43:20|6397.9|6395.1|6397.4|6394.6|6397.9|6395.1|6397.4|6394.6|7
1617187410000|2021-03-31 10:43:30|6397.3|6394.5|6394.9|6392.1|6397.3|6394.5|6394.9|6392.1|14
1617187420000|2021-03-31 10:43:40|||||||||1
1617187430000|2021-03-31 10:43:50|6395.3|6392.5|6395.4|6392.6|6395.4|6392.6|6395.3|6392.5|0
1617187440000|2021-03-31 10:44:00|6395.3|6392.5|6395.3|6392.5|6395.3|6392.5|6393.9|6391.1|51
1617187450000|2021-03-31 10:44:10|6395.8|6393|6395.3|6392.5|6395.8|6393|6395.3|6392.5|0
1617187460000|2021-03-31 10:44:20|6395.9|6393.1|6396.3|6393.5|6396.3|6393.5|6395.9|6393.1|3
1617187470000|2021-03-31 10:44:30|6395.9|6393.1|6395.9|6393.1|6395.9|6393.1|6395.3|6392.5|2
1617187480000|2021-03-31 10:44:40|6396.3|6393.5|6395.8|6393|6396.3|6393.5|6395.8|6393|1
1617187490000|2021-03-31 10:44:50|6395.4|6392.6|6395.3|6392.5|6395.4|6392.6|6395.3|6392.5|1
1617187500000|2021-03-31 10:45:00|6394.9|6392.1|6396.9|6394.1|6397.8|6395|6394.9|6392.1|8
1617187510000|2021-03-31 10:45:10|6396.4|6393.6|6397.3|6394.5|6397.3|6394.5|6396.4|6393.6|2
1617187520000|2021-03-31 10:45:20|6397.9|6395.1|6397.9|6395.1|6397.9|6395.1|6397.9|6395.1|2
1617187530000|2021-03-31 10:45:30|6397.3|6394.5|6397.3|6394.5|6397.3|6394.5|6396.3|6393.5|5
1617187540000|2021-03-31 10:45:40|6397.9|6395.1|6396.3|6393.5|6397.9|6395.1|6396.3|6393.5|3
1617187550000|2021-03-31 10:45:50|6396.9|6394.1|6396.3|6393.5|6396.9|6394.1|6396.3|6393.5|1
1617187560000|2021-03-31 10:46:00|6396.9|6394.1|6396.9|6394.1|6396.9|6394.1|6396.9|6394.1|3
1617187570000|2021-03-31 10:46:10|6397.3|6394.5|6395.4|6392.6|6397.3|6394.5|6395.4|6392.6|8
1617187580000|2021-03-31 10:46:20|6395.9|6393.1|6395.4|6392.6|6395.9|6393.1|6395.4|6392.6|2
1617187590000|2021-03-31 10:46:30|6395.8|6393|6396.3|6393.5|6396.8|6394|6395.8|6393|6
1617187600000|2021-03-31 10:46:40|6395.9|6393.1|6396.3|6393.5|6396.3|6393.5|6395.9|6393.1|1
1617187610000|2021-03-31 10:46:50|6396.4|6393.6|6396.8|6394|6396.8|6394|6396.4|6393.6|1
1617187620000|2021-03-31 10:47:00|6396.9|6394.1|6396.9|6394.1|6396.9|6394.1|6396.9|6394.1|0
1617187630000|2021-03-31 10:47:10|6397.3|6394.5|6397.3|6394.5|6397.3|6394.5|6397.3|6394.5|1
1617187650000|2021-03-31 10:47:30|6396.4|6393.6|6396.9|6394.1|6396.9|6394.1|6396.3|6393.5|9
1617187660000|2021-03-31 10:47:40|6397.3|6394.5|6395.9|6393.1|6397.3|6394.5|6395.9|6393.1|9
1617187670000|2021-03-31 10:47:50|6396.3|6393.5|6396.8|6394|6396.8|6394|6396.3|6393.5|0
1617187680000|2021-03-31 10:48:00|6396.9|6394.1|6397.3|6394.5|6397.3|6394.5|6396.9|6394.1|0
1617187690000|2021-03-31 10:48:10|6397.8|6395|6397.3|6394.5|6397.8|6395|6397.3|6394.5|9
1617187700000|2021-03-31 10:48:20|6396.3|6393.5|6396.3|6393.5|6396.3|6393.5|6396.3|6393.5|10
1617187710000|2021-03-31 10:48:30|6395.9|6393.1|6395.4|6392.6|6395.9|6393.1|6395.4|6392.6|0
1617187720000|2021-03-31 10:48:40|6395.8|6393|6396.3|6393.5|6396.3|6393.5|6395.3|6392.5|3
1617187740000|2021-03-31 10:49:00|6395.4|6392.6|6392.9|6390.1|6396.4|6393.6|6392.9|6390.1|14
1617187750000|2021-03-31 10:49:10|6393.3|6390.5|6392.4|6389.6|6393.8|6391|6392.4|6389.6|14
1617187760000|2021-03-31 10:49:20|6390.4|6387.6|6389.4|6386.6|6390.4|6387.6|6389.4|6386.6|25
1617187770000|2021-03-31 10:49:30|6389.9|6387.1|6390.3|6387.5|6390.8|6388|6389.9|6387.1|3
1617187790000|2021-03-31 10:49:50|6389.9|6387.1|6390.3|6387.5|6390.3|6387.5|6389.9|6387.1|0
1617187800000|2021-03-31 10:50:00|6390.4|6387.6|6389.8|6387|6390.4|6387.6|6388.4|6385.6|19
1617187810000|2021-03-31 10:50:10|6389.9|6387.1|6389.9|6387.1|6389.9|6387.1|6389.9|6387.1|103
1617187820000|2021-03-31 10:50:20|6390.3|6387.5|6389.9|6387.1|6390.4|6387.6|6389.4|6386.6|39
1617187830000|2021-03-31 10:50:30|6389.4|6386.6|6388.9|6386.1|6389.4|6386.6|6388.4|6385.6|14
1617187840000|2021-03-31 10:50:40|6389.4|6386.6|6387.9|6385.1|6389.4|6386.6|6387.9|6385.1|8
1617187850000|2021-03-31 10:50:50|6386.4|6383.6|6386.9|6384.1|6386.9|6384.1|6385.4|6382.6|22
1617187860000|2021-03-31 10:51:00|6386.4|6383.6|6386.9|6384.1|6387.4|6384.6|6385.9|6383.1|53
1617187870000|2021-03-31 10:51:10|6386.4|6383.6|6386.9|6384.1|6386.9|6384.1|6386.4|6383.6|0
1617187880000|2021-03-31 10:51:20|6386.4|6383.6|6387.4|6384.6|6387.4|6384.6|6386.4|6383.6|5
1617187900000|2021-03-31 10:51:40|6386.9|6384.1|6387.9|6385.1|6388.4|6385.6|6386.9|6384.1|5
1617187910000|2021-03-31 10:51:50|6388.9|6386.1|6388.9|6386.1|6388.9|6386.1|6388.9|6386.1|3
1617187920000|2021-03-31 10:52:00|||||||||2
1617187930000|2021-03-31 10:52:10|6389.4|6386.6|6389.4|6386.6|6389.4|6386.6|6388.4|6385.6|2
1617187960000|2021-03-31 10:52:40|||||||||62
1617187970000|2021-03-31 10:52:50|||||||||1
1617187980000|2021-03-31 10:53:00|6389.9|6387.1|6389.9|6387.1|6389.9|6387.1|6389.9|6387.1|12
1617187990000|2021-03-31 10:53:10|6389.4|6386.6|6389.9|6387.1|6389.9|6387.1|6389.4|6386.6|0
1617188000000|2021-03-31 10:53:20|6390.4|6387.6|6392.4|6389.6|6392.4|6389.6|6390.4|6387.6|29
1617188010000|2021-03-31 10:53:30|6391.4|6388.6|6389.9|6387.1|6391.4|6388.6|6389.9|6387.1|42
1617188020000|2021-03-31 10:53:40|6390.4|6387.6|6391.4|6388.6|6391.9|6389.1|6390.4|6387.6|1
1617188040000|2021-03-31 10:54:00|6390.9|6388.1|6391.4|6388.6|6391.4|6388.6|6390.9|6388.1|5
1617188080000|2021-03-31 10:54:40|6392.4|6389.6|6392.4|6389.6|6392.9|6390.1|6392.4|6389.6|4
1617188090000|2021-03-31 10:54:50|6392.9|6390.1|6391.4|6388.6|6392.9|6390.1|6391.4|6388.6|3
1617188100000|2021-03-31 10:55:00|6390.9|6388.1|6390.9|6388.1|6390.9|6388.1|6390.9|6388.1|2
1617188110000|2021-03-31 10:55:10|6391.4|6388.6|6391.4|6388.6|6391.4|6388.6|6391.4|6388.6|0
1617188120000|2021-03-31 10:55:20|6390.9|6388.1|6390.9|6388.1|6391.4|6388.6|6390.9|6388.1|0
1617188130000|2021-03-31 10:55:30|6391.4|6388.6|6392.4|6389.6|6392.4|6389.6|6391.4|6388.6|3
1617188140000|2021-03-31 10:55:40|6389.4|6386.6|6388.9|6386.1|6389.4|6386.6|6388.9|6386.1|391
1617188150000|2021-03-31 10:55:50|6389|6386.2|6389|6386.2|6389|6386.2|6389|6386.2|1
1617188170000|2021-03-31 10:56:10|6388.9|6386.1|6388.9|6386.1|6388.9|6386.1|6388.9|6386.1|0
1617188180000|2021-03-31 10:56:20|6389.4|6386.6|6389.4|6386.6|6389.4|6386.6|6389.4|6386.6|1
1617188190000|2021-03-31 10:56:30|||||||||1
1617188200000|2021-03-31 10:56:40|6389.5|6386.7|6390.4|6387.6|6390.4|6387.6|6389.5|6386.7|12
1617188210000|2021-03-31 10:56:50|6391.4|6388.6|6389.4|6386.6|6391.4|6388.6|6389.4|6386.6|19
1617188220000|2021-03-31 10:57:00|6389.9|6387.1|6390.4|6387.6|6390.4|6387.6|6389.9|6387.1|4
1617188230000|2021-03-31 10:57:10|6389.4|6386.6|6389.9|6387.1|6389.9|6387.1|6389.4|6386.6|3
1617188240000|2021-03-31 10:57:20|6389.4|6386.6|6389.4|6386.6|6389.9|6387.1|6388.9|6386.1|6
1617188250000|2021-03-31 10:57:30|6389|6386.2|6389.9|6387.1|6389.9|6387.1|6388.9|6386.1|8
1617188260000|2021-03-31 10:57:40|6389.4|6386.6|6389.9|6387.1|6389.9|6387.1|6389.4|6386.6|0
1617188280000|2021-03-31 10:58:00|6390.4|6387.6|6391.9|6389.1|6392.4|6389.6|6390.4|6387.6|11
1617188290000|2021-03-31 10:58:10|6391.4|6388.6|6391.4|6388.6|6391.4|6388.6|6391.4|6388.6|1
1617188300000|2021-03-31 10:58:20|6391.9|6389.1|6392.4|6389.6|6392.4|6389.6|6391.4|6388.6|65
1617188320000|2021-03-31 10:58:40|6392.9|6390.1|6392.9|6390.1|6392.9|6390.1|6392.9|6390.1|2
1617188330000|2021-03-31 10:58:50|6393.4|6390.6|6393.4|6390.6|6393.4|6390.6|6393.4|6390.6|1
1617188340000|2021-03-31 10:59:00|6392.4|6389.6|6392.9|6390.1|6393.4|6390.6|6392.4|6389.6|178
1617188350000|2021-03-31 10:59:10|6393.4|6390.6|6393.4|6390.6|6393.4|6390.6|6392.9|6390.1|6
1617188360000|2021-03-31 10:59:20|6392.9|6390.1|6393.4|6390.6|6393.4|6390.6|6392.9|6390.1|2
1617188370000|2021-03-31 10:59:30|||||||||5
1617188380000|2021-03-31 10:59:40|||||||||26
1617188390000|2021-03-31 10:59:50|||||||||5
1617188400000|2021-03-31 11:00:00|6393.5|6390.7|6401.4|6398.6|6401.4|6398.6|6393.5|6390.7|257
1617188410000|2021-03-31 11:00:10|6403.4|6400.6|6404.4|6401.6|6410.4|6407.6|6403.4|6400.6|221
1617188420000|2021-03-31 11:00:20|6404.9|6402.1|6403.9|6401.1|6405.9|6403.1|6403.9|6401.1|11
1617188430000|2021-03-31 11:00:30|6404.4|6401.6|6405.9|6403.1|6405.9|6403.1|6404.4|6401.6|155
1617188440000|2021-03-31 11:00:40|6405.4|6402.6|6403.9|6401.1|6405.4|6402.6|6403.9|6401.1|5
1617188450000|2021-03-31 11:00:50|6403.8|6401|6396.5|6393.7|6403.8|6401|6396.5|6393.7|80
1617188460000|2021-03-31 11:01:00|6396.4|6393.6|6398.4|6395.6|6400.4|6397.6|6396.4|6393.6|26
1617188470000|2021-03-31 11:01:10|6397.9|6395.1|6398.9|6396.1|6399.9|6397.1|6397.9|6395.1|18
1617188480000|2021-03-31 11:01:20|6398.4|6395.6|6398.9|6396.1|6399.4|6396.6|6398.4|6395.6|48
1617188490000|2021-03-31 11:01:30|6399.4|6396.6|6399.9|6397.1|6399.9|6397.1|6399.4|6396.6|2
1617188500000|2021-03-31 11:01:40|6400.4|6397.6|6401.9|6399.1|6402.4|6399.6|6400.4|6397.6|31
1617188510000|2021-03-31 11:01:50|6402.4|6399.6|6402.4|6399.6|6402.4|6399.6|6402.4|6399.6|0
1617188520000|2021-03-31 11:02:00|6401.9|6399.1|6403.4|6400.6|6405.4|6402.6|6401.4|6398.6|46
1617188530000|2021-03-31 11:02:10|6402.9|6400.1|6406.8|6404|6406.8|6404|6402.4|6399.6|179
1617188540000|2021-03-31 11:02:20|6406.4|6403.6|6407.8|6405|6408.3|6405.5|6405.9|6403.1|220
1617188550000|2021-03-31 11:02:30|6407.9|6405.1|6411.8|6409|6411.8|6409|6407.3|6404.5|146
1617188560000|2021-03-31 11:02:40|6411.3|6408.5|6412.3|6409.5|6412.3|6409.5|6409.8|6407|50
1617188570000|2021-03-31 11:02:50|6411.9|6409.1|6410.9|6408.1|6411.9|6409.1|6410.8|6408|9
1617188580000|2021-03-31 11:03:00|6411.8|6409|6411.9|6409.1|6413.3|6410.5|6411.3|6408.5|18
1617188590000|2021-03-31 11:03:10|6412.3|6409.5|6412.9|6410.1|6413.3|6410.5|6412.3|6409.5|51
1617188600000|2021-03-31 11:03:20|6412.3|6409.5|6412.3|6409.5|6412.3|6409.5|6412.3|6409.5|0
1617188610000|2021-03-31 11:03:30|6411.4|6408.6|6410.8|6408|6411.4|6408.6|6409.9|6407.1|32
1617188620000|2021-03-31 11:03:40|6410.9|6408.1|6409.8|6407|6410.9|6408.1|6409.3|6406.5|106
1617188630000|2021-03-31 11:03:50|6409.9|6407.1|6411.3|6408.5|6411.3|6408.5|6409.3|6406.5|57
1617188640000|2021-03-31 11:04:00|6410.9|6408.1|6410.3|6407.5|6410.9|6408.1|6409.4|6406.6|2
1617188650000|2021-03-31 11:04:10|6411.3|6408.5|6413.3|6410.5|6413.3|6410.5|6411.3|6408.5|12
1617188660000|2021-03-31 11:04:20|6412.3|6409.5|6411.3|6408.5|6412.3|6409.5|6411.3|6408.5|7
1617188670000|2021-03-31 11:04:30|6411.4|6408.6|6411.8|6409|6411.8|6409|6411.4|6408.6|2
1617188680000|2021-03-31 11:04:40|6412.8|6410|6411.8|6409|6412.8|6410|6411.8|6409|6
1617188690000|2021-03-31 11:04:50|6412.3|6409.5|6412.8|6410|6412.8|6410|6412.3|6409.5|0
1617188700000|2021-03-31 11:05:00|6412.3|6409.5|6409.8|6407|6412.3|6409.5|6409.3|6406.5|31
1617188710000|2021-03-31 11:05:10|6410.3|6407.5|6409.8|6407|6410.8|6408|6409.4|6406.6|18
1617188720000|2021-03-31 11:05:20|6409.3|6406.5|6409.3|6406.5|6409.8|6407|6409.3|6406.5|22
1617188730000|2021-03-31 11:05:30|6407.3|6404.5|6406.3|6403.5|6407.3|6404.5|6405.3|6402.5|54
1617188740000|2021-03-31 11:05:40|6407.3|6404.5|6409.3|6406.5|6409.3|6406.5|6407.3|6404.5|5
1617188750000|2021-03-31 11:05:50|6410.3|6407.5|6409.8|6407|6410.3|6407.5|6409.8|6407|3
1617188760000|2021-03-31 11:06:00|6409.3|6406.5|6409.3|6406.5|6409.3|6406.5|6409.3|6406.5|29
1617188770000|2021-03-31 11:06:10|6409.8|6407|6409.8|6407|6409.8|6407|6409.8|6407|0
1617188780000|2021-03-31 11:06:20|6409.9|6407.1|6410.8|6408|6411.3|6408.5|6409.9|6407.1|7
1617188790000|2021-03-31 11:06:30|6411.8|6409|6412.3|6409.5|6412.3|6409.5|6411.8|6409|10
1617188800000|2021-03-31 11:06:40|6412.8|6410|6412.3|6409.5|6412.8|6410|6411.8|6409|23
1617188810000|2021-03-31 11:06:50|6411.3|6408.5|6411.3|6408.5|6411.3|6408.5|6411.3|6408.5|14
1617188820000|2021-03-31 11:07:00|6410.8|6408|6410.3|6407.5|6410.8|6408|6409.4|6406.6|32
1617188830000|2021-03-31 11:07:10|6409.8|6407|6409.8|6407|6410.8|6408|6409.8|6407|4
1617188850000|2021-03-31 11:07:30|6409.3|6406.5|6408.3|6405.5|6409.8|6407|6408.3|6405.5|2
1617188860000|2021-03-31 11:07:40|6408.8|6406|6409.3|6406.5|6409.8|6407|6408.3|6405.5|4
1617188870000|2021-03-31 11:07:50|6408.4|6405.6|6408.3|6405.5|6408.4|6405.6|6408.3|6405.5|3
1617188880000|2021-03-31 11:08:00|||||||||2
1617188890000|2021-03-31 11:08:10|6408.8|6406|6409.3|6406.5|6409.3|6406.5|6408.8|6406|1
1617188900000|2021-03-31 11:08:20|6410.3|6407.5|6409.3|6406.5|6410.3|6407.5|6409.3|6406.5|6
1617188910000|2021-03-31 11:08:30|6409.4|6406.6|6410.3|6407.5|6410.3|6407.5|6409.4|6406.6|1
1617188920000|2021-03-31 11:08:40|6409.8|6407|6409.8|6407|6409.8|6407|6409.8|6407|0
1617188930000|2021-03-31 11:08:50|6409.3|6406.5|6407.3|6404.5|6409.3|6406.5|6407.3|6404.5|45
1617188940000|2021-03-31 11:09:00|6406.4|6403.6|6406.8|6404|6407.3|6404.5|6404.3|6401.5|73
1617188950000|2021-03-31 11:09:10|6407.3|6404.5|6407.3|6404.5|6407.3|6404.5|6407.3|6404.5|0
1617188970000|2021-03-31 11:09:30|6405.8|6403|6405.8|6403|6405.8|6403|6405.8|6403|21
1617188980000|2021-03-31 11:09:40|6406.3|6403.5|6403.8|6401|6406.3|6403.5|6403.8|6401|240
1617189000000|2021-03-31 11:10:00|||||||||1
1617189010000|2021-03-31 11:10:10|||||||||6
1617189020000|2021-03-31 11:10:20|6404.3|6401.5|6403.8|6401|6404.4|6401.6|6403.8|6401|0
1617189030000|2021-03-31 11:10:30|6404.3|6401.5|6404.4|6401.6|6404.4|6401.6|6404.3|6401.5|6
1617189040000|2021-03-31 11:10:40|||||||||1
1617189050000|2021-03-31 11:10:50|6404.3|6401.5|6407.9|6405.1|6408.3|6405.5|6404.3|6401.5|78
1617189060000|2021-03-31 11:11:00|6407.8|6405|6407.3|6404.5|6407.8|6405|6406.4|6403.6|34
1617189070000|2021-03-31 11:11:10|6406.8|6404|6406.8|6404|6406.8|6404|6406.8|6404|1
1617189080000|2021-03-31 11:11:20|6407.4|6404.6|6407.8|6405|6407.8|6405|6406.9|6404.1|0
1617189090000|2021-03-31 11:11:30|6407.4|6404.6|6407.8|6405|6407.8|6405|6407.4|6404.6|0
1617189100000|2021-03-31 11:11:40|6408.3|6405.5|6408.4|6405.6|6409.3|6406.5|6408.3|6405.5|9
1617189110000|2021-03-31 11:11:50|6408.8|6406|6408.9|6406.1|6409.3|6406.5|6408.4|6405.6|31
1617189120000|2021-03-31 11:12:00|6408.8|6406|6408.8|6406|6409|6406|6406.9|6404.1|56
1617189130000|2021-03-31 11:12:10|6409.3|6406.5|6408.8|6406|6409.4|6406.6|6408.8|6406|3
1617189140000|2021-03-31 11:12:20|6408.4|6405.6|6408.8|6406|6409.3|6406.5|6408.4|6405.6|4
1617189150000|2021-03-31 11:12:30|6409.3|6406.5|6409.4|6406.6|6409.4|6406.6|6409.3|6406.5|0
1617189160000|2021-03-31 11:12:40|6409.3|6406.5|6408.4|6405.6|6409.3|6406.5|6408.4|6405.6|9
1617189170000|2021-03-31 11:12:50|6407.4|6404.6|6403.9|6401.1|6407.4|6404.6|6403.9|6401.1|37
1617189180000|2021-03-31 11:13:00|6404.3|6401.5|6405.8|6403|6406.4|6403.6|6404.3|6401.5|9
1617189190000|2021-03-31 11:13:10|6406.4|6403.6|6406.4|6403.6|6406.4|6403.6|6406.4|6403.6|0
1617189200000|2021-03-31 11:13:20|6406.8|6404|6406.8|6404|6407.4|6404.6|6406.4|6403.6|5
1617189210000|2021-03-31 11:13:30|6406.9|6404.1|6406.4|6403.6|6406.9|6404.1|6406.4|6403.6|0
1617189220000|2021-03-31 11:13:40|6406.3|6403.5|6406.3|6403.5|6406.3|6403.5|6406.3|6403.5|0
1617189230000|2021-03-31 11:13:50|6405.8|6403|6405.4|6402.6|6405.8|6403|6405.4|6402.6|2
1617189240000|2021-03-31 11:14:00|6406.4|6403.6|6406.4|6403.6|6406.4|6403.6|6406.4|6403.6|8
1617189250000|2021-03-31 11:14:10|6407.8|6405|6407.8|6405|6407.8|6405|6407.8|6405|6
1617189260000|2021-03-31 11:14:20|6406.8|6404|6407.4|6404.6|6407.4|6404.6|6406.8|6404|7
1617189270000|2021-03-31 11:14:30|6407.3|6404.5|6407.3|6404.5|6407.3|6404.5|6406.8|6404|1
1617189280000|2021-03-31 11:14:40|6408.3|6405.5|6406.8|6404|6408.8|6406|6406.4|6403.6|59
1617189290000|2021-03-31 11:14:50|6408.4|6405.6|6409.4|6406.6|6409.4|6406.6|6408.4|6405.6|311
1617189300000|2021-03-31 11:15:00|6409.3|6406.5|6407.3|6404.5|6409.3|6406.5|6407.3|6404.5|16
1617189310000|2021-03-31 11:15:10|6406.8|6404|6406.4|6403.6|6406.8|6404|6406.4|6403.6|8
1617189320000|2021-03-31 11:15:20|6406.8|6404|6406.8|6404|6406.8|6404|6406.4|6403.6|153
1617189330000|2021-03-31 11:15:30|6406.4|6403.6|6405.8|6403|6406.4|6403.6|6405.4|6402.6|13
1617189340000|2021-03-31 11:15:40|6406.3|6403.5|6406.3|6403.5|6406.3|6403.5|6406.3|6403.5|0
1617189350000|2021-03-31 11:15:50|6406.8|6404|6406.8|6404|6407.3|6404.5|6406.3|6403.5|61
1617189360000|2021-03-31 11:16:00|6406.3|6403.5|6406.3|6403.5|6406.3|6403.5|6406.3|6403.5|0
1617189370000|2021-03-31 11:16:10|6405.8|6403|6405.8|6403|6405.8|6403|6405.8|6403|2
1617189380000|2021-03-31 11:16:20|||||||||3
1617189390000|2021-03-31 11:16:30|6405.4|6402.6|6405.8|6403|6405.8|6403|6405.3|6402.5|0
1617189410000|2021-03-31 11:16:50|6405.3|6402.5|6405.8|6403|6405.8|6403|6405.3|6402.5|12
1617189420000|2021-03-31 11:17:00|6406.3|6403.5|6406.3|6403.5|6406.3|6403.5|6406.3|6403.5|0
1617189430000|2021-03-31 11:17:10|6405.8|6403|6403.8|6401|6405.8|6403|6403.3|6400.5|39
1617189440000|2021-03-31 11:17:20|6403.4|6400.6|6403.8|6401|6403.8|6401|6403.3|6400.5|1
1617189450000|2021-03-31 11:17:30|6403.9|6401.1|6404.8|6402|6406.3|6403.5|6403.9|6401.1|84
1617189460000|2021-03-31 11:17:40|6405.3|6402.5|6405.9|6403.1|6406.3|6403.5|6404.8|6402|36
1617189480000|2021-03-31 11:18:00|6405.8|6403|6406.8|6404|6406.8|6404|6404.8|6402|2
1617189490000|2021-03-31 11:18:10|6406.9|6404.1|6409.3|6406.5|6409.3|6406.5|6406.9|6404.1|9
1617189500000|2021-03-31 11:18:20|6408.8|6406|6409.3|6406.5|6409.3|6406.5|6408.4|6405.6|2
1617189510000|2021-03-31 11:18:30|6408.8|6406|6410.9|6408.1|6411.3|6408.5|6408.4|6405.6|78
1617189520000|2021-03-31 11:18:40|6412.3|6409.5|6412.8|6410|6413.3|6410.5|6412.3|6409.5|14
1617189530000|2021-03-31 11:18:50|6412.4|6409.6|6410.3|6407.5|6412.4|6409.6|6408.4|6405.6|39
1617189540000|2021-03-31 11:19:00|6410.4|6407.6|6409.4|6406.6|6410.9|6408.1|6409.4|6406.6|16
1617189550000|2021-03-31 11:19:10|6408.4|6405.6|6409.8|6407|6409.9|6407.1|6408.4|6405.6|9
1617189560000|2021-03-31 11:19:20|6409.4|6406.6|6409.4|6406.6|6409.9|6407.1|6409.4|6406.6|8
1617189570000|2021-03-31 11:19:30|6411.3|6408.5|6409.8|6407|6411.3|6408.5|6409.3|6406.5|29
1617189580000|2021-03-31 11:19:40|6409.4|6406.6|6409.8|6407|6409.8|6407|6408.8|6406|56
1617189600000|2021-03-31 11:20:00|6409.4|6406.6|6408.4|6405.6|6409.4|6406.6|6408.3|6405.5|8
1617189610000|2021-03-31 11:20:10|6408.3|6405.5|6402.9|6400.1|6408.3|6405.5|6402.9|6400.1|52
1617189620000|2021-03-31 11:20:20|6403.4|6400.6|6402.9|6400.1|6404.4|6401.6|6402.9|6400.1|5
1617189630000|2021-03-31 11:20:30|6403.8|6401|6404.4|6401.6|6404.4|6401.6|6403.8|6401|1
1617189640000|2021-03-31 11:20:40|6403.9|6401.1|6404.4|6401.6|6404.4|6401.6|6403.9|6401.1|0
1617189650000|2021-03-31 11:20:50|6402.9|6400.1|6402.9|6400.1|6402.9|6400.1|6402.4|6399.6|28
1617189660000|2021-03-31 11:21:00|6403.4|6400.6|6403.8|6401|6404.4|6401.6|6403.4|6400.6|88
1617189670000|2021-03-31 11:21:10|6403.4|6400.6|6401.4|6398.6|6403.4|6400.6|6401.4|6398.6|110
1617189680000|2021-03-31 11:21:20|6401.3|6398.5|6401.9|6399.1|6401.9|6399.1|6399.8|6397|38
1617189690000|2021-03-31 11:21:30|6401.8|6399|6401.9|6399.1|6401.9|6399.1|6401.4|6398.6|24
1617189700000|2021-03-31 11:21:40|6402.4|6399.6|6401.9|6399.1|6402.4|6399.6|6401.9|6399.1|13
1617189710000|2021-03-31 11:21:50|6402.4|6399.6|6400.4|6397.6|6402.4|6399.6|6399.4|6396.6|221
1617189720000|2021-03-31 11:22:00|6399.9|6397.1|6399.8|6397|6399.9|6397.1|6398.4|6395.6|54
1617189730000|2021-03-31 11:22:10|6400.4|6397.6|6401.3|6398.5|6401.3|6398.5|6400.4|6397.6|6
1617189740000|2021-03-31 11:22:20|6400.9|6398.1|6399.9|6397.1|6400.9|6398.1|6399.9|6397.1|16
1617189750000|2021-03-31 11:22:30|6399.4|6396.6|6400.4|6397.6|6400.4|6397.6|6398.9|6396.1|9
1617189760000|2021-03-31 11:22:40|6399.9|6397.1|6399.4|6396.6|6399.9|6397.1|6399.4|6396.6|0
1617189770000|2021-03-31 11:22:50|6399.8|6397|6399.9|6397.1|6400.4|6397.6|6399.8|6397|0
1617189780000|2021-03-31 11:23:00|6400.4|6397.6|6399.4|6396.6|6400.4|6397.6|6399.4|6396.6|3
1617189790000|2021-03-31 11:23:10|6399.9|6397.1|6401.4|6398.6|6401.4|6398.6|6399.9|6397.1|8
1617189800000|2021-03-31 11:23:20|6400.9|6398.1|6401.9|6399.1|6401.9|6399.1|6400.9|6398.1|6
1617189810000|2021-03-31 11:23:30|6402.9|6400.1|6402.9|6400.1|6402.9|6400.1|6402.9|6400.1|4
1617189820000|2021-03-31 11:23:40|6403.3|6400.5|6403.3|6400.5|6403.3|6400.5|6403.3|6400.5|5
1617189830000|2021-03-31 11:23:50|6403.4|6400.6|6404.4|6401.6|6405.4|6402.6|6403.4|6400.6|12
1617189840000|2021-03-31 11:24:00|6404.8|6402|6404.8|6402|6404.8|6402|6404.4|6401.6|4
1617189850000|2021-03-31 11:24:10|6404.4|6401.6|6404.8|6402|6404.8|6402|6404.4|6401.6|4
1617189860000|2021-03-31 11:24:20|6405.3|6402.5|6404.8|6402|6405.4|6402.6|6404.8|6402|7
1617189880000|2021-03-31 11:24:40|6404.4|6401.6|6404.4|6401.6|6404.4|6401.6|6404.4|6401.6|0
1617189890000|2021-03-31 11:24:50|6404.9|6402.1|6405.4|6402.6|6405.9|6403.1|6404.4|6401.6|7
1617189900000|2021-03-31 11:25:00|6404.4|6401.6|6403.4|6400.6|6404.4|6401.6|6403.4|6400.6|7
1617189910000|2021-03-31 11:25:10|||||||||4
1617189920000|2021-03-31 11:25:20|6404.4|6401.6|6402.4|6399.6|6404.4|6401.6|6402.4|6399.6|8
1617189930000|2021-03-31 11:25:30|6401.9|6399.1|6400.9|6398.1|6401.9|6399.1|6400.9|6398.1|10
1617189940000|2021-03-31 11:25:40|6400.4|6397.6|6400.9|6398.1|6400.9|6398.1|6400.4|6397.6|2
1617189950000|2021-03-31 11:25:50|6400.8|6398|6399.9|6397.1|6400.8|6398|6399.3|6396.5|2
1617189960000|2021-03-31 11:26:00|6399.3|6396.5|6400.3|6397.5|6400.3|6397.5|6398.9|6396.1|11
1617189970000|2021-03-31 11:26:10|6399.4|6396.6|6398.4|6395.6|6399.4|6396.6|6398.4|6395.6|127
1617189980000|2021-03-31 11:26:20|6399.4|6396.6|6398.9|6396.1|6399.4|6396.6|6398.4|6395.6|30
1617189990000|2021-03-31 11:26:30|6399.4|6396.6|6400.9|6398.1|6400.9|6398.1|6399.4|6396.6|117
1617190000000|2021-03-31 11:26:40|6400.4|6397.6|6400.8|6398|6400.9|6398|6399.4|6396.6|17
1617190020000|2021-03-31 11:27:00|6400.9|6398.1|6401.3|6398.5|6401.3|6398.5|6399.3|6396.5|25
1617190030000|2021-03-31 11:27:10|6401.8|6399|6401.3|6398.5|6402.3|6399.5|6400.9|6398.1|29
1617190040000|2021-03-31 11:27:20|6401.8|6399|6402.3|6399.5|6402.3|6399.5|6401.8|6399|11
1617190050000|2021-03-31 11:27:30|6402.8|6400|6402.8|6400|6402.8|6400|6402.8|6400|0
1617190060000|2021-03-31 11:27:40|6402.9|6400.1|6405.8|6403|6406.3|6403.5|6402.9|6400.1|33
1617190070000|2021-03-31 11:27:50|6405.4|6402.6|6405.8|6403|6405.8|6403|6405.3|6402.5|11
1617190080000|2021-03-31 11:28:00|6405.3|6402.5|6404.3|6401.5|6405.3|6402.5|6404.3|6401.5|6
1617190090000|2021-03-31 11:28:10|6403.3|6400.5|6403.4|6400.6|6403.4|6400.6|6401.8|6399|68
1617190100000|2021-03-31 11:28:20|6404.3|6401.5|6402.9|6400.1|6404.3|6401.5|6402.9|6400.1|10
1617190110000|2021-03-31 11:28:30|6402.4|6399.6|6399.3|6396.5|6402.9|6400.1|6398.9|6396.1|32
1617190120000|2021-03-31 11:28:40|6399.8|6397|6399.9|6397.1|6399.9|6397.1|6399.3|6396.5|7
1617190130000|2021-03-31 11:28:50|6400.4|6397.6|6399.9|6397.1|6400.4|6397.6|6399.9|6397.1|19
1617190140000|2021-03-31 11:29:00|6399.8|6397|6401.8|6399|6402.8|6400|6395.4|6392.6|261
1617190150000|2021-03-31 11:29:10|6401.4|6398.6|6402.3|6399.5|6402.3|6399.5|6401.3|6398.5|39
1617190160000|2021-03-31 11:29:20|6404.3|6401.5|6405.3|6402.5|6406.3|6403.5|6404.3|6401.5|122
1617190170000|2021-03-31 11:29:30|6405.4|6402.6|6403.3|6400.5|6406.3|6403.5|6403.3|6400.5|156
1617190180000|2021-03-31 11:29:40|6403.4|6400.6|6402.3|6399.5|6404.3|6401.5|6402.3|6399.5|153
1617190190000|2021-03-31 11:29:50|6403.3|6400.5|6402.9|6400.1|6404.3|6401.5|6402.3|6399.5|52
1617190200000|2021-03-31 11:30:00|6402.8|6400|6403.4|6400.6|6404.3|6401.5|6402.8|6400|4
1617190210000|2021-03-31 11:30:10|6402.9|6400.1|6404.3|6401.5|6404.8|6402|6402.4|6399.6|17
1617190220000|2021-03-31 11:30:20|6403.3|6400.5|6404.3|6401.5|6404.3|6401.5|6403.3|6400.5|6
1617190230000|2021-03-31 11:30:30|6403.9|6401.1|6404.8|6402|6404.8|6402|6403.9|6401.1|14
1617190240000|2021-03-31 11:30:40|6405.3|6402.5|6404.3|6401.5|6405.3|6402.5|6404.3|6401.5|1
1617190250000|2021-03-31 11:30:50|6405.3|6402.5|6403.8|6401|6405.3|6402.5|6403.4|6400.6|10
1617190260000|2021-03-31 11:31:00|6403.4|6400.6|6403.9|6401.1|6403.9|6401.1|6403.3|6400.5|6
1617190270000|2021-03-31 11:31:10|6403.3|6400.5|6403.9|6401.1|6403.9|6401.1|6403.3|6400.5|3
1617190280000|2021-03-31 11:31:20|6403.3|6400.5|6401.4|6398.6|6403.3|6400.5|6401.3|6398.5|35
1617190290000|2021-03-31 11:31:30|6401.3|6398.5|6402.3|6399.5|6402.3|6399.5|6401.3|6398.5|4
1617190300000|2021-03-31 11:31:40|6401.9|6399.1|6399.8|6397|6402.3|6399.5|6399.4|6396.6|16
1617190310000|2021-03-31 11:31:50|6399.3|6396.5|6396.9|6394.1|6399.3|6396.5|6396.9|6394.1|31
1617190320000|2021-03-31 11:32:00|6397.3|6394.5|6396.9|6394.1|6398.3|6395.5|6396.9|6394.1|7
1617190330000|2021-03-31 11:32:10|6396.4|6393.6|6396.9|6394.1|6397.3|6394.5|6396.4|6393.6|3
1617190340000|2021-03-31 11:32:20|6396.4|6393.6|6396.9|6394.1|6397.8|6395|6396.4|6393.6|3
1617190350000|2021-03-31 11:32:30|6396.3|6393.5|6396.8|6394|6397.3|6394.5|6396.3|6393.5|6
1617190360000|2021-03-31 11:32:40|6396.4|6393.6|6394.3|6391.5|6396.4|6393.6|6393.9|6391.1|22
1617190370000|2021-03-31 11:32:50|6394.4|6391.6|6394.9|6392.1|6395.3|6392.5|6394.4|6391.6|3
1617190380000|2021-03-31 11:33:00|6394.8|6392|6396.8|6394|6396.8|6394|6394.8|6392|12
1617190390000|2021-03-31 11:33:10|6397.3|6394.5|6396.4|6393.6|6397.3|6394.5|6396.4|6393.6|4
1617190400000|2021-03-31 11:33:20|6396.3|6393.5|6397.4|6394.6|6397.8|6395|6396.3|6393.5|6
1617190410000|2021-03-31 11:33:30|||||||||1
1617190420000|2021-03-31 11:33:40|6398.8|6396|6398.8|6396|6398.8|6396|6398.8|6396|2
1617190430000|2021-03-31 11:33:50|6398.4|6395.6|6398.3|6395.5|6398.4|6395.6|6398.3|6395.5|1
1617190440000|2021-03-31 11:34:00|||||||||1
1617190450000|2021-03-31 11:34:10|||||||||1
1617190460000|2021-03-31 11:34:20|||||||||1
1617190470000|2021-03-31 11:34:30|6399.4|6396.6|6400.3|6397.5|6400.3|6397.5|6399.4|6396.6|13
1617190480000|2021-03-31 11:34:40|6401.3|6398.5|6401.4|6398.6|6401.8|6399|6401.3|6398.5|1
1617190490000|2021-03-31 11:34:50|6401.9|6399.1|6401.8|6399|6402.3|6399.5|6401.8|6399|2
1617190500000|2021-03-31 11:35:00|6401.9|6399.1|6402.3|6399.5|6402.4|6399.6|6401.9|6399.1|0
1617190510000|2021-03-31 11:35:10|6402.9|6400.1|6403.9|6401.1|6404.3|6401.5|6402.9|6400.1|6
1617190520000|2021-03-31 11:35:20|6404.3|6401.5|6405.3|6402.5|6405.3|6402.5|6403.9|6401.1|24
1617190530000|2021-03-31 11:35:30|6404.9|6402.1|6404.8|6402|6405.3|6402.5|6404.8|6402|4
1617190540000|2021-03-31 11:35:40|6404.4|6401.6|6402.8|6400|6404.4|6401.6|6402.8|6400|52
1617190550000|2021-03-31 11:35:50|6402.9|6400.1|6402.9|6400.1|6402.9|6400.1|6402.9|6400.1|15
1617190560000|2021-03-31 11:36:00|6402.8|6400|6402.4|6399.6|6404.3|6401.5|6402.4|6399.6|4
1617190570000|2021-03-31 11:36:10|6402.3|6399.5|6402.8|6400|6402.9|6400.1|6402.3|6399.5|2
1617190590000|2021-03-31 11:36:30|6402.3|6399.5|6400.8|6398|6402.3|6399.5|6400.8|6398|7
1617190600000|2021-03-31 11:36:40|6401.3|6398.5|6401.8|6399|6401.8|6399|6401.3|6398.5|3
1617190620000|2021-03-31 11:37:00|6401.9|6399.1|6402.3|6399.5|6403.8|6401|6401.9|6399.1|0
1617190630000|2021-03-31 11:37:10|6402.8|6400|6402.3|6399.5|6402.8|6400|6402.3|6399.5|0
1617190640000|2021-03-31 11:37:20|6401.8|6399|6400.4|6397.6|6401.8|6399|6400.4|6397.6|2
1617190650000|2021-03-31 11:37:30|6400.3|6397.5|6399.8|6397|6401.3|6398.5|6399.4|6396.6|4
1617190660000|2021-03-31 11:37:40|6399.4|6396.6|6399.9|6397.1|6399.9|6397.1|6399.4|6396.6|2
1617190670000|2021-03-31 11:37:50|6399.4|6396.6|6399.3|6396.5|6399.4|6396.6|6399.3|6396.5|3
1617190700000|2021-03-31 11:38:20|6399.8|6397|6400.3|6397.5|6400.4|6397.6|6399.8|6397|3
1617190710000|2021-03-31 11:38:30|6400.8|6398|6400.8|6398|6400.8|6398|6400.8|6398|4
1617190720000|2021-03-31 11:38:40|6400.3|6397.5|6400.8|6398|6400.8|6398|6400.3|6397.5|2
1617190730000|2021-03-31 11:38:50|6400.3|6397.5|6399.3|6396.5|6400.3|6397.5|6399.3|6396.5|4
1617190740000|2021-03-31 11:39:00|6401.2|6398.4|6402.3|6399.5|6402.3|6399.5|6400.9|6398.1|42
1617190750000|2021-03-31 11:39:10|6401.9|6399.1|6400.8|6398|6401.9|6399.1|6400.8|6398|2
1617190760000|2021-03-31 11:39:20|6400.3|6397.5|6399.8|6397|6400.3|6397.5|6399.8|6397|0
1617190780000|2021-03-31 11:39:40|6399.4|6396.6|6398.4|6395.6|6399.4|6396.6|6398.4|6395.6|12
1617190790000|2021-03-31 11:39:50|6398.3|6395.5|6398.3|6395.5|6398.3|6395.5|6398.3|6395.5|1
1617190800000|2021-03-31 11:40:00|6399.3|6396.5|6398.9|6396.1|6399.8|6397|6398.9|6396.1|11
1617190810000|2021-03-31 11:40:10|6398.3|6395.5|6398.3|6395.5|6398.3|6395.5|6398.3|6395.5|12
1617190820000|2021-03-31 11:40:20|6397.4|6394.6|6398.3|6395.5|6398.3|6395.5|6396.8|6394|159
1617190830000|2021-03-31 11:40:30|6398.4|6395.6|6399.9|6397.1|6400.3|6397.5|6398.4|6395.6|4
1617190840000|2021-03-31 11:40:40|6400.4|6397.6|6400.8|6398|6400.8|6398|6399.9|6397.1|3
1617190850000|2021-03-31 11:40:50|6400.4|6397.6|6399.9|6397.1|6400.4|6397.6|6399.9|6397.1|0
1617190860000|2021-03-31 11:41:00|6399.8|6397|6399.9|6397.1|6399.9|6397.1|6399.8|6397|74
1617190870000|2021-03-31 11:41:10|6400.3|6397.5|6401.9|6399.1|6402.4|6399.6|6399.9|6397.1|12
1617190880000|2021-03-31 11:41:20|6402.3|6399.5|6404.4|6401.6|6404.4|6401.6|6402.3|6399.5|4
1617190890000|2021-03-31 11:41:30|6403.9|6401.1|6401.9|6399.1|6403.9|6401.1|6401.9|6399.1|30
1617190900000|2021-03-31 11:41:40|6401.8|6399|6401.9|6399.1|6402.4|6399.6|6401.8|6399|302
1617190910000|2021-03-31 11:41:50|6403.3|6400.5|6403.3|6400.5|6403.3|6400.5|6403.3|6400.5|1
1617190920000|2021-03-31 11:42:00|6403.4|6400.6|6402.9|6400.1|6403.4|6400.6|6402.4|6399.6|12
1617190930000|2021-03-31 11:42:10|6403.4|6400.6|6402.9|6400.1|6403.4|6400.6|6402.9|6400.1|2
1617190940000|2021-03-31 11:42:20|6403.3|6400.5|6402.4|6399.6|6403.3|6400.5|6402.4|6399.6|1
1617190950000|2021-03-31 11:42:30|6401.9|6399.1|6400.4|6397.6|6401.9|6399.1|6400.4|6397.6|5
1617190960000|2021-03-31 11:42:40|6400.9|6398.1|6400.9|6398.1|6400.9|6398.1|6400.9|6398.1|2
1617190970000|2021-03-31 11:42:50|6401.3|6398.5|6401.8|6399|6401.8|6399|6401.3|6398.5|1
1617190980000|2021-03-31 11:43:00|6401.9|6399.1|6401.9|6399.1|6402.4|6399.6|6401.3|6398.5|0
1617190990000|2021-03-31 11:43:10|||||||||1
1617191000000|2021-03-31 11:43:20|6402.3|6399.5|6402.3|6399.5|6402.3|6399.5|6402.3|6399.5|1
1617191010000|2021-03-31 11:43:30|6403.8|6401|6404.9|6402.1|6405.4|6402.6|6403.8|6401|95
1617191020000|2021-03-31 11:43:40|||||||||1
1617191030000|2021-03-31 11:43:50|6405.3|6402.5|6404.9|6402.1|6405.3|6402.5|6404.9|6402.1|5
1617191040000|2021-03-31 11:44:00|6404.8|6402|6404.8|6402|6404.8|6402|6404.4|6401.6|3
1617191050000|2021-03-31 11:44:10|6404.9|6402.1|6405.4|6402.6|6405.4|6402.6|6404.9|6402.1|19
1617191060000|2021-03-31 11:44:20|6404.9|6402.1|6404.9|6402.1|6404.9|6402.1|6404.9|6402.1|2
1617191080000|2021-03-31 11:44:40|6404.8|6402|6403.9|6401.1|6404.8|6402|6403.9|6401.1|16
1617191090000|2021-03-31 11:44:50|6404.8|6402|6404.8|6402|6404.8|6402|6404.8|6402|7
1617191100000|2021-03-31 11:45:00|6405.3|6402.5|6405.3|6402.5|6405.4|6402.6|6405.3|6402.5|19
1617191110000|2021-03-31 11:45:10|6405.4|6402.6|6409.8|6407|6410.3|6407.5|6405.4|6402.6|136
1617191120000|2021-03-31 11:45:20|6409.3|6406.5|6410.3|6407.5|6410.3|6407.5|6408.9|6406.1|12
1617191130000|2021-03-31 11:45:30|6410.9|6408.1|6417.8|6415|6418.3|6415.5|6410.8|6408|410
1617191140000|2021-03-31 11:45:40|6416.8|6414|6417.3|6414.5|6418.3|6415.5|6416.3|6413.5|37
1617191150000|2021-03-31 11:45:50|6417.8|6415|6415.9|6413.1|6418.3|6415.5|6415.9|6413.1|81
1617191160000|2021-03-31 11:46:00|6416.3|6413.5|6415.9|6413.1|6417.3|6414.5|6415.9|6413.1|110
1617191170000|2021-03-31 11:46:10|6415.3|6412.5|6414.9|6412.1|6415.3|6412.5|6414.3|6411.5|10
1617191180000|2021-03-31 11:46:20|6415.3|6412.5|6414.8|6412|6415.3|6412.5|6413.9|6411.1|3
1617191190000|2021-03-31 11:46:30|6415.3|6412.5|6417.3|6414.5|6417.4|6414.6|6414.9|6412.1|61
1617191200000|2021-03-31 11:46:40|6417.4|6414.6|6417.9|6415.1|6417.9|6415.1|6417.4|6414.6|4
1617191210000|2021-03-31 11:46:50|6417.3|6414.5|6415.9|6413.1|6417.3|6414.5|6415.9|6413.1|12
1617191220000|2021-03-31 11:47:00|6416.3|6413.5|6416.4|6413.6|6416.4|6413.6|6415.4|6412.6|6
1617191230000|2021-03-31 11:47:10|6415.8|6413|6415.9|6413.1|6416.3|6413.5|6415.8|6413|2
1617191250000|2021-03-31 11:47:30|6415.3|6412.5|6415.3|6412.5|6415.3|6412.5|6413.9|6411.1|25
1617191260000|2021-03-31 11:47:40|6415.8|6413|6416.8|6414|6416.8|6414|6415.8|6413|0
1617191270000|2021-03-31 11:47:50|6417.3|6414.5|6415.8|6413|6417.3|6414.5|6415.8|6413|13
1617191280000|2021-03-31 11:48:00|6416.3|6413.5|6415.8|6413|6416.3|6413.5|6415.8|6413|9
1617191290000|2021-03-31 11:48:10|6416.3|6413.5|6415.3|6412.5|6416.3|6413.5|6415.3|6412.5|7
1617191300000|2021-03-31 11:48:20|6414.8|6412|6415.3|6412.5|6415.3|6412.5|6414.8|6412|10
1617191310000|2021-03-31 11:48:30|6414.8|6412|6414.8|6412|6414.8|6412|6414.8|6412|9
1617191320000|2021-03-31 11:48:40|6415.3|6412.5|6413.8|6411|6415.3|6412.5|6413.8|6411|10
1617191330000|2021-03-31 11:48:50|6414.3|6411.5|6413.8|6411|6414.3|6411.5|6413.8|6411|10
1617191340000|2021-03-31 11:49:00|6414.3|6411.5|6414.3|6411.5|6414.3|6411.5|6413.8|6411|9
1617191350000|2021-03-31 11:49:10|6415.3|6412.5|6414.8|6412|6415.3|6412.5|6414.8|6412|24
1617191360000|2021-03-31 11:49:20|6415.3|6412.5|6415.3|6412.5|6415.3|6412.5|6414.8|6412|31
1617191370000|2021-03-31 11:49:30|6414.3|6411.5|6414.3|6411.5|6414.3|6411.5|6413.8|6411|11
1617191390000|2021-03-31 11:49:50|6413.8|6411|6413.8|6411|6413.8|6411|6413.8|6411|1
1617191400000|2021-03-31 11:50:00|6414.3|6411.5|6416.3|6413.5|6417.3|6414.5|6414.3|6411.5|29
1617191410000|2021-03-31 11:50:10|6415.3|6412.5|6415.3|6412.5|6415.3|6412.5|6415.3|6412.5|8
1617191420000|2021-03-31 11:50:20|6414.8|6412|6415.3|6412.5|6415.3|6412.5|6414.8|6412|10
1617191430000|2021-03-31 11:50:30|6414.8|6412|6411.8|6409|6415.3|6412.5|6411.4|6408.6|61
1617191440000|2021-03-31 11:50:40|6412.3|6409.5|6413.8|6411|6413.8|6411|6412.3|6409.5|2
1617191450000|2021-03-31 11:50:50|6413.4|6410.6|6410.3|6407.5|6413.4|6410.6|6410.3|6407.5|31
1617191460000|2021-03-31 11:51:00|6409.8|6407|6408.3|6405.5|6409.8|6407|6407.8|6405|34
1617191470000|2021-03-31 11:51:10|6408.8|6406|6408.3|6405.5|6408.8|6406|6408.3|6405.5|3
1617191480000|2021-03-31 11:51:20|6407.8|6405|6409.8|6407|6409.8|6407|6407.8|6405|5
1617191490000|2021-03-31 11:51:30|6410.8|6408|6409.8|6407|6410.8|6408|6409.8|6407|1
1617191500000|2021-03-31 11:51:40|6410.3|6407.5|6410.3|6407.5|6410.3|6407.5|6409.8|6407|0
1617191510000|2021-03-31 11:51:50|6409.8|6407|6409.8|6407|6409.8|6407|6409.8|6407|1
1617191520000|2021-03-31 11:52:00|6410.3|6407.5|6409.8|6407|6410.3|6407.5|6409.8|6407|5
1617191530000|2021-03-31 11:52:10|6410.3|6407.5|6409.8|6407|6410.3|6407.5|6409.8|6407|1
1617191540000|2021-03-31 11:52:20|6409.3|6406.5|6408.8|6406|6409.3|6406.5|6408.8|6406|2
1617191550000|2021-03-31 11:52:30|6409.3|6406.5|6408.8|6406|6409.3|6406.5|6408.3|6405.5|3
1617191560000|2021-03-31 11:52:40|6410.3|6407.5|6411.3|6408.5|6411.3|6408.5|6409.8|6407|7
1617191570000|2021-03-31 11:52:50|6410.8|6408|6409.8|6407|6410.8|6408|6409.8|6407|2
1617191580000|2021-03-31 11:53:00|6410.3|6407.5|6413.3|6410.5|6413.3|6410.5|6409.8|6407|35
1617191590000|2021-03-31 11:53:10|6413.8|6411|6411.8|6409|6413.8|6411|6411.3|6408.5|30
1617191600000|2021-03-31 11:53:20|6411.3|6408.5|6411.3|6408.5|6412.3|6409.5|6411.3|6408.5|9
1617191610000|2021-03-31 11:53:30|6411.8|6409|6413.3|6410.5|6413.3|6410.5|6411.8|6409|17
1617191620000|2021-03-31 11:53:40|6412.8|6410|6412.8|6410|6413.3|6410.5|6412.3|6409.5|11
1617191630000|2021-03-31 11:53:50|6411.8|6409|6410.8|6408|6411.8|6409|6410.3|6407.5|21
1617191640000|2021-03-31 11:54:00|6411.3|6408.5|6410.8|6408|6411.3|6408.5|6410.8|6408|7
1617191650000|2021-03-31 11:54:10|6410.3|6407.5|6410.3|6407.5|6410.8|6408|6409.8|6407|15
1617191660000|2021-03-31 11:54:20|6410.8|6408|6410.8|6408|6410.8|6408|6410.3|6407.5|7
1617191670000|2021-03-31 11:54:30|6410.3|6407.5|6410.8|6408|6410.8|6408|6410.3|6407.5|12
1617191680000|2021-03-31 11:54:40|6411.3|6408.5|6411.3|6408.5|6411.3|6408.5|6411.3|6408.5|0
1617191690000|2021-03-31 11:54:50|6410.3|6407.5|6410.4|6407.6|6410.8|6408|6410.3|6407.5|3
1617191700000|2021-03-31 11:55:00|6410.3|6407.5|6412.3|6409.5|6412.3|6409.5|6410.3|6407.5|3
1617191710000|2021-03-31 11:55:10|6411.8|6409|6411.8|6409|6411.8|6409|6411.8|6409|7
1617191720000|2021-03-31 11:55:20|6411.3|6408.5|6411.8|6409|6411.8|6409|6411.3|6408.5|5
1617191730000|2021-03-31 11:55:30|6412.3|6409.5|6413.3|6410.5|6413.8|6411|6412.3|6409.5|29
1617191740000|2021-03-31 11:55:40|||||||||6
1617191750000|2021-03-31 11:55:50|6412.8|6410|6410.8|6408|6412.8|6410|6410.8|6408|50
1617191760000|2021-03-31 11:56:00|6411.3|6408.5|6412.3|6409.5|6412.3|6409.5|6411.3|6408.5|1
1617191770000|2021-03-31 11:56:10|6413.3|6410.5|6412.8|6410|6413.3|6410.5|6411.3|6408.5|53
1617191780000|2021-03-31 11:56:20|6412.3|6409.5|6414.3|6411.5|6414.3|6411.5|6412.3|6409.5|8
1617191790000|2021-03-31 11:56:30|6415.3|6412.5|6414.8|6412|6415.3|6412.5|6414.8|6412|13
1617191800000|2021-03-31 11:56:40|6415.3|6412.5|6415.3|6412.5|6415.3|6412.5|6415.3|6412.5|5
1617191810000|2021-03-31 11:56:50|6416.3|6413.5|6414.3|6411.5|6416.3|6413.5|6414.3|6411.5|52
1617191820000|2021-03-31 11:57:00|6413.3|6410.5|6414.3|6411.5|6414.3|6411.5|6413.3|6410.5|3
1617191830000|2021-03-31 11:57:10|6413.8|6411|6412.8|6410|6413.8|6411|6412.8|6410|12
1617191840000|2021-03-31 11:57:20|6413.3|6410.5|6413.3|6410.5|6413.3|6410.5|6413.3|6410.5|2
1617191850000|2021-03-31 11:57:30|6412.3|6409.5|6412.8|6410|6412.8|6410|6412.3|6409.5|34
1617191860000|2021-03-31 11:57:40|6413.3|6410.5|6413.3|6410.5|6413.3|6410.5|6413.3|6410.5|16
1617191870000|2021-03-31 11:57:50|6413.4|6410.6|6413.8|6411|6413.8|6411|6413.4|6410.6|2
1617191880000|2021-03-31 11:58:00|6414.3|6411.5|6414.3|6411.5|6414.3|6411.5|6414.3|6411.5|3
1617191890000|2021-03-31 11:58:10|6413.3|6410.5|6414.3|6411.5|6414.8|6412|6413.3|6410.5|7
1617191900000|2021-03-31 11:58:20|6413.8|6411|6413.8|6411|6414.3|6411.5|6413.3|6410.5|2
1617191910000|2021-03-31 11:58:30|||||||||1
1617191920000|2021-03-31 11:58:40|||||||||1
1617191940000|2021-03-31 11:59:00|6413.3|6410.5|6413.8|6411|6414.3|6411.5|6413.3|6410.5|7
1617191950000|2021-03-31 11:59:10|6412.3|6409.5|6411.8|6409|6412.3|6409.5|6411.8|6409|36
1617191960000|2021-03-31 11:59:20|||||||||1
1617191970000|2021-03-31 11:59:30|6412.3|6409.5|6412.8|6410|6413.3|6410.5|6412.3|6409.5|70
1617191980000|2021-03-31 11:59:40|6412.3|6409.5|6409.8|6407|6412.8|6410|6409.8|6407|11
1617191990000|2021-03-31 11:59:50|6410.3|6407.5|6411.3|6408.5|6411.3|6408.5|6409.8|6407|10
1617192000000|2021-03-31 12:00:00|6411.8|6409|6413.3|6410.5|6413.3|6410.5|6410.8|6408|21
1617192010000|2021-03-31 12:00:10|6413.8|6411|6414.8|6412|6415.8|6413|6413.3|6410.5|51
1617192020000|2021-03-31 12:00:20|6415.3|6412.5|6413.8|6411|6415.3|6412.5|6413.3|6410.5|44
1617192030000|2021-03-31 12:00:30|6413.3|6410.5|6413.8|6411|6413.8|6411|6413.3|6410.5|1
1617192040000|2021-03-31 12:00:40|6413.3|6410.5|6413.3|6410.5|6413.8|6411|6413.3|6410.5|0
1617192050000|2021-03-31 12:00:50|6413.8|6411|6413.8|6411|6413.8|6411|6413.8|6411|8
1617192060000|2021-03-31 12:01:00|6414.3|6411.5|6416.3|6413.5|6416.3|6413.5|6414.3|6411.5|75
1617192070000|2021-03-31 12:01:10|6415.4|6412.6|6414.8|6412|6415.4|6412.6|6414.8|6412|19
1617192080000|2021-03-31 12:01:20|6415.3|6412.5|6415.3|6412.5|6415.3|6412.5|6415.3|6412.5|0
1617192090000|2021-03-31 12:01:30|6415.4|6412.6|6416.3|6413.5|6416.3|6413.5|6415.4|6412.6|13
1617192100000|2021-03-31 12:01:40|||||||||15
1617192110000|2021-03-31 12:01:50|6415.8|6413|6417.3|6414.5|6418.3|6415.5|6415.8|6413|23
1617192120000|2021-03-31 12:02:00|6417.8|6415|6415.3|6412.5|6418.3|6415.5|6415.3|6412.5|222
1617192130000|2021-03-31 12:02:10|6414.8|6412|6414.8|6412|6414.8|6412|6413.8|6411|7
1617192140000|2021-03-31 12:02:20|6414.3|6411.5|6412.8|6410|6414.3|6411.5|6412.8|6410|12
1617192150000|2021-03-31 12:02:30|6413.3|6410.5|6412.8|6410|6413.3|6410.5|6412.8|6410|2
1617192160000|2021-03-31 12:02:40|6412.3|6409.5|6411.8|6409|6412.3|6409.5|6411.8|6409|39
1617192170000|2021-03-31 12:02:50|6412.3|6409.5|6411.8|6409|6412.3|6409.5|6411.8|6409|0
1617192180000|2021-03-31 12:03:00|6411.4|6408.6|6411.3|6408.5|6411.4|6408.6|6410.8|6408|7
1617192190000|2021-03-31 12:03:10|6410.3|6407.5|6409.3|6406.5|6410.3|6407.5|6406.3|6403.5|301
1617192200000|2021-03-31 12:03:20|6408.9|6406.1|6405.4|6402.6|6408.9|6406.1|6404.9|6402.1|429
1617192210000|2021-03-31 12:03:30|6406.3|6403.5|6404.9|6402.1|6406.3|6403.5|6404.9|6402.1|3
1617192220000|2021-03-31 12:03:40|6404.4|6401.6|6405.4|6402.6|6405.4|6402.6|6403.9|6401.1|4
1617192230000|2021-03-31 12:03:50|6404.9|6402.1|6403.9|6401.1|6404.9|6402.1|6403.9|6401.1|4
1617192240000|2021-03-31 12:04:00|6403.4|6400.6|6405.3|6402.5|6405.3|6402.5|6402.9|6400.1|5
1617192250000|2021-03-31 12:04:10|6404.9|6402.1|6404.9|6402.1|6405.4|6402.6|6404.4|6401.6|1
1617192260000|2021-03-31 12:04:20|6405.8|6403|6405.4|6402.6|6405.8|6403|6405.4|6402.6|1
1617192270000|2021-03-31 12:04:30|6405.8|6403|6405.4|6402.6|6405.9|6403.1|6405.4|6402.6|0
1617192280000|2021-03-31 12:04:40|6405.3|6402.5|6404.9|6402.1|6405.3|6402.5|6404.4|6401.6|2
1617192290000|2021-03-31 12:04:50|6404.4|6401.6|6405.9|6403.1|6405.9|6403.1|6404.4|6401.6|79
1617192300000|2021-03-31 12:05:00|6405.4|6402.6|6408.8|6406|6408.8|6406|6405.4|6402.6|9
1617192310000|2021-03-31 12:05:10|6408.9|6406.1|6408.8|6406|6408.9|6406.1|6408.4|6405.6|0
1617192320000|2021-03-31 12:05:20|||||||||1
1617192330000|2021-03-31 12:05:30|6409.8|6407|6411.8|6409|6411.8|6409|6409.8|6407|4
1617192340000|2021-03-31 12:05:40|6411.9|6409.1|6411.9|6409.1|6411.9|6409.1|6411.9|6409.1|0
1617192350000|2021-03-31 12:05:50|6412.4|6409.6|6411.8|6409|6412.4|6409.6|6411.8|6409|2
1617192360000|2021-03-31 12:06:00|6411.4|6408.6|6413.9|6411.1|6413.9|6411.1|6411.4|6408.6|6
1617192370000|2021-03-31 12:06:10|6413.4|6410.6|6412.8|6410|6413.4|6410.6|6412.4|6409.6|2
1617192380000|2021-03-31 12:06:20|6413.4|6410.6|6407.8|6405|6413.8|6411|6407.4|6404.6|89
1617192390000|2021-03-31 12:06:30|6407.9|6405.1|6410.8|6408|6410.8|6408|6407.9|6405.1|10
1617192400000|2021-03-31 12:06:40|6410.4|6407.6|6408.9|6406.1|6410.4|6407.6|6408.9|6406.1|1
1617192420000|2021-03-31 12:07:00|6409.3|6406.5|6409.4|6406.6|6409.4|6406.6|6408.9|6406.1|0
1617192430000|2021-03-31 12:07:10|6409.8|6407|6409.9|6407.1|6410.4|6407.6|6409.8|6407|37
1617192450000|2021-03-31 12:07:30|6410.4|6407.6|6412.4|6409.6|6412.4|6409.6|6410.4|6407.6|4
1617192460000|2021-03-31 12:07:40|6411.9|6409.1|6411.9|6409.1|6411.9|6409.1|6411.9|6409.1|0
1617192470000|2021-03-31 12:07:50|6411.4|6408.6|6411.9|6409.1|6411.9|6409.1|6411.4|6408.6|3
1617192480000|2021-03-31 12:08:00|6411.8|6409|6410.9|6408.1|6411.9|6409.1|6410.4|6407.6|20
1617192490000|2021-03-31 12:08:10|6410.4|6407.6|6410.9|6408.1|6411.9|6409.1|6410.3|6407.5|31
1617192510000|2021-03-31 12:08:30|6411.4|6408.6|6411.9|6409.1|6412.4|6409.6|6411.4|6408.6|2
1617192520000|2021-03-31 12:08:40|6412.4|6409.6|6411.4|6408.6|6412.4|6409.6|6411.4|6408.6|25
1617192530000|2021-03-31 12:08:50|6411.9|6409.1|6411.4|6408.6|6411.9|6409.1|6411.4|6408.6|2
1617192540000|2021-03-31 12:09:00|6410.9|6408.1|6410.4|6407.6|6410.9|6408.1|6410.4|6407.6|3
1617192550000|2021-03-31 12:09:10|||||||||1
1617192560000|2021-03-31 12:09:20|6411.4|6408.6|6410.9|6408.1|6411.4|6408.6|6410.4|6407.6|3
1617192570000|2021-03-31 12:09:30|6411.4|6408.6|6411.9|6409.1|6412.4|6409.6|6410.9|6408.1|6
1617192580000|2021-03-31 12:09:40|6412.4|6409.6|6412.3|6409.5|6412.4|6409.6|6411.4|6408.6|24
1617192590000|2021-03-31 12:09:50|6411.3|6408.5|6411.8|6409|6411.8|6409|6411.3|6408.5|46
1617192600000|2021-03-31 12:10:00|6412.3|6409.5|6412.3|6409.5|6412.3|6409.5|6412.3|6409.5|4
1617192610000|2021-03-31 12:10:10|||||||||1
1617192630000|2021-03-31 12:10:30|6413.3|6410.5|6416.3|6413.5|6417.3|6414.5|6413.3|6410.5|108
1617192640000|2021-03-31 12:10:40|6416.8|6414|6415.3|6412.5|6416.8|6414|6415.3|6412.5|11
1617192650000|2021-03-31 12:10:50|6416.3|6413.5|6416.3|6413.5|6416.3|6413.5|6415.8|6413|82
1617192660000|2021-03-31 12:11:00|6415.9|6413.1|6419.8|6417|6420.8|6417.5|6415.8|6413|159
1617192670000|2021-03-31 12:11:10|6419.3|6416.5|6419.4|6416.6|6419.8|6417|6419.3|6416.5|5
1617192680000|2021-03-31 12:11:20|6419.3|6416.5|6419.3|6416.5|6419.3|6416.5|6417.8|6415|10
1617192690000|2021-03-31 12:11:30|6418.8|6416|6418.3|6415.5|6418.8|6416|6417.3|6414.5|27
1617192700000|2021-03-31 12:11:40|6418.8|6416|6418.8|6416|6419.9|6417.1|6418.8|6416|38
1617192710000|2021-03-31 12:11:50|6420.7|6417.9|6420.3|6417.5|6420.8|6418|6419.9|6417.1|11
1617192730000|2021-03-31 12:12:10|6419.8|6417|6418.3|6415.5|6419.8|6417|6418.3|6415.5|4
1617192740000|2021-03-31 12:12:20|6417.8|6415|6416.3|6413.5|6417.8|6415|6416.3|6413.5|3
1617192750000|2021-03-31 12:12:30|6416.8|6414|6416.9|6414.1|6416.9|6414.1|6416.8|6414|6
1617192760000|2021-03-31 12:12:40|6417.9|6415.1|6417.9|6415.1|6417.9|6415.1|6417.9|6415.1|6
1617192770000|2021-03-31 12:12:50|6418.3|6415.5|6419.3|6416.5|6419.3|6416.5|6418.3|6415.5|7
1617192780000|2021-03-31 12:13:00|6418.9|6416.1|6418.9|6416.1|6418.9|6416.1|6418.9|6416.1|1
1617192790000|2021-03-31 12:13:10|6419.3|6416.5|6419.3|6416.5|6419.3|6416.5|6418.8|6416|1
1617192800000|2021-03-31 12:13:20|6418.9|6416.1|6418.8|6416|6419.3|6416.5|6418.8|6416|3
1617192810000|2021-03-31 12:13:30|6419.8|6417|6419.3|6416.5|6419.8|6417|6418.8|6416|43
1617192820000|2021-03-31 12:13:40|6418.8|6416|6422.3|6419.5|6422.3|6419.5|6418.8|6416|48
1617192830000|2021-03-31 12:13:50|6421.8|6419|6421.8|6419|6421.8|6419|6421.8|6419|9
1617192840000|2021-03-31 12:14:00|6421.3|6418.5|6422.8|6420|6423.8|6421|6421.3|6418.5|157
1617192850000|2021-03-31 12:14:10|6423.3|6420.5|6423.3|6420.5|6423.3|6420.5|6422.8|6420|5
1617192860000|2021-03-31 12:14:20|||||||||1
1617192870000|2021-03-31 12:14:30|6422.8|6420|6420.3|6417.5|6422.8|6420|6420.3|6417.5|58
1617192880000|2021-03-31 12:14:40|6419.8|6417|6420.8|6418|6420.8|6418|6419.8|6417|25
1617192890000|2021-03-31 12:14:50|6421.3|6418.5|6422.8|6420|6422.8|6420|6421.3|6418.5|3
1617192900000|2021-03-31 12:15:00|6422.3|6419.5|6424.3|6421.5|6424.3|6421.5|6422.3|6419.5|8
1617192910000|2021-03-31 12:15:10|6424.2|6421.4|6422.8|6420|6424.3|6421.5|6422.8|6420|44
1617192920000|2021-03-31 12:15:20|6423.8|6421|6423.8|6421|6424.3|6421.5|6423.8|6421|9
1617192930000|2021-03-31 12:15:30|6423.3|6420.5|6422.8|6420|6423.3|6420.5|6422.8|6420|1
1617192940000|2021-03-31 12:15:40|6423.3|6420.5|6422.3|6419.5|6424.3|6421.5|6422.3|6419.5|13
1617192950000|2021-03-31 12:15:50|6422.8|6420|6423.3|6420.5|6423.3|6420.5|6422.8|6420|1
1617192960000|2021-03-31 12:16:00|6424.3|6421.5|6427.3|6424.5|6427.3|6424.5|6424.3|6421.5|100
1617192970000|2021-03-31 12:16:10|6426.8|6424|6429.3|6426.5|6429.3|6426.5|6426.3|6423.5|68
1617192980000|2021-03-31 12:16:20|6429.8|6427|6429.8|6427|6430.3|6427.5|6429.8|6427|9
1617192990000|2021-03-31 12:16:30|6430.3|6427.5|6426.3|6423.5|6430.3|6427.5|6426.3|6423.5|59
1617193000000|2021-03-31 12:16:40|6425.8|6423|6429.8|6427|6430.3|6427.5|6425.8|6423|44
1617193010000|2021-03-31 12:16:50|6430.3|6427.5|6429.8|6427|6430.3|6427.5|6429.8|6427|4
1617193020000|2021-03-31 12:17:00|6430.3|6427.5|6429.8|6427|6430.3|6427.5|6429.3|6426.5|30
1617193030000|2021-03-31 12:17:10|6429.3|6426.5|6426.8|6424|6430.3|6427.5|6426.8|6424|29
1617193040000|2021-03-31 12:17:20|6427.3|6424.5|6427.8|6425|6427.8|6425|6426.8|6424|4
1617193050000|2021-03-31 12:17:30|6426.8|6424|6426.3|6423.5|6427.3|6424.5|6426.3|6423.5|7
1617193060000|2021-03-31 12:17:40|6426.8|6424|6425.3|6422.5|6426.8|6424|6425.3|6422.5|8
1617193070000|2021-03-31 12:17:50|6424.8|6422|6424.8|6422|6426.3|6423.5|6424.8|6422|9
1617193080000|2021-03-31 12:18:00|6424.3|6421.5|6425.3|6422.5|6425.3|6422.5|6424.3|6421.5|9
1617193090000|2021-03-31 12:18:10|6424.8|6422|6425.3|6422.5|6425.3|6422.5|6424.8|6422|4
1617193100000|2021-03-31 12:18:20|6426.3|6423.5|6425.8|6423|6426.3|6423.5|6425.3|6422.5|8
1617193110000|2021-03-31 12:18:30|6425.3|6422.5|6427.8|6425|6427.8|6425|6424.8|6422|78
1617193120000|2021-03-31 12:18:40|6428.3|6425.5|6428.3|6425.5|6428.3|6425.5|6428.3|6425.5|7
1617193130000|2021-03-31 12:18:50|6429.3|6426.5|6428.3|6425.5|6429.8|6427|6428.3|6425.5|22
1617193140000|2021-03-31 12:19:00|6427.8|6425|6427.8|6425|6428.3|6425.5|6427.8|6425|12
1617193150000|2021-03-31 12:19:10|6428.3|6425.5|6428.8|6426|6429.3|6426.5|6428.3|6425.5|18
1617193160000|2021-03-31 12:19:20|6428.3|6425.5|6426.8|6424|6428.3|6425.5|6426.8|6424|11
1617193170000|2021-03-31 12:19:30|6426.3|6423.5|6425.8|6423|6426.3|6423.5|6425.8|6423|17
1617193180000|2021-03-31 12:19:40|6426.3|6423.5|6426.8|6424|6427.3|6424.5|6425.8|6423|8
1617193190000|2021-03-31 12:19:50|6427.3|6424.5|6426.8|6424|6427.3|6424.5|6426.8|6424|2
1617193200000|2021-03-31 12:20:00|6427.3|6424.5|6426.8|6424|6427.3|6424.5|6426.8|6424|2
1617193210000|2021-03-31 12:20:10|6427.3|6424.5|6426.3|6423.5|6427.3|6424.5|6426.3|6423.5|11
1617193220000|2021-03-31 12:20:20|6426.8|6424|6425.3|6422.5|6426.8|6424|6425.3|6422.5|8
1617193230000|2021-03-31 12:20:30|6426.3|6423.5|6430.8|6428|6430.8|6428|6425.8|6423|30
1617193240000|2021-03-31 12:20:40|6431.8|6429|6432.3|6429.5|6432.3|6429.5|6431.8|6429|44
1617193250000|2021-03-31 12:20:50|||||||||21
1617193260000|2021-03-31 12:21:00|6437.3|6434.5|6435.8|6433|6439.3|6436.5|6435.3|6432.5|408
1617193270000|2021-03-31 12:21:10|6436.8|6434|6437.3|6434.5|6437.3|6434.5|6435.8|6433|39
1617193280000|2021-03-31 12:21:20|6436.8|6434|6432.8|6430|6436.8|6434|6432.3|6429.5|43
1617193290000|2021-03-31 12:21:30|6433.3|6430.5|6429.3|6426.5|6433.3|6430.5|6429.3|6426.5|154
1617193300000|2021-03-31 12:21:40|6429.8|6427|6428.8|6426|6429.8|6427|6428.3|6425.5|8
1617193310000|2021-03-31 12:21:50|6429.3|6426.5|6428.8|6426|6429.8|6427|6428.8|6426|8
1617193320000|2021-03-31 12:22:00|6428.3|6425.5|6425.4|6422.6|6428.3|6425.5|6425.4|6422.6|15
1617193330000|2021-03-31 12:22:10|6425.3|6422.5|6423.3|6420.5|6425.3|6422.5|6423.3|6420.5|35
1617193340000|2021-03-31 12:22:20|6423.9|6421.1|6424.3|6421.5|6424.8|6422|6423.3|6420.5|9
1617193350000|2021-03-31 12:22:30|6423.9|6421.1|6424.3|6421.5|6424.8|6422|6423.8|6421|7
1617193360000|2021-03-31 12:22:40|6423.8|6421|6424.3|6421.5|6425.3|6422.5|6423.8|6421|61
1617193370000|2021-03-31 12:22:50|6424.4|6421.6|6425.3|6422.5|6426.8|6424|6424.3|6421.5|21
1617193380000|2021-03-31 12:23:00|6424.8|6422|6425.3|6422.5|6425.3|6422.5|6424.8|6422|4
1617193390000|2021-03-31 12:23:10|6424.8|6422|6424.3|6421.5|6424.8|6422|6424.3|6421.5|13
1617193400000|2021-03-31 12:23:20|6424.4|6421.6|6424.4|6421.6|6425.8|6423|6424.4|6421.6|17
1617193410000|2021-03-31 12:23:30|6424.3|6421.5|6423.3|6420.5|6424.3|6421.5|6423.3|6420.5|36
1617193420000|2021-03-31 12:23:40|6424.3|6421.5|6423.3|6420.5|6424.8|6422|6423.3|6420.5|18
1617193430000|2021-03-31 12:23:50|6421.3|6418.5|6422.3|6419.5|6422.3|6419.5|6421.3|6418.5|19
1617193440000|2021-03-31 12:24:00|6421.3|6418.5|6418.8|6416|6421.3|6418.5|6418.8|6416|124
1617193450000|2021-03-31 12:24:10|6419.3|6416.5|6417.3|6414.5|6420.3|6417.5|6417.3|6414.5|55
1617193460000|2021-03-31 12:24:20|6417.9|6415.1|6419.8|6417|6420.3|6417.5|6417.9|6415.1|17
1617193470000|2021-03-31 12:24:30|6417.9|6415.1|6419.9|6417.1|6419.9|6417.1|6417.9|6415.1|49
1617193480000|2021-03-31 12:24:40|6420.3|6417.5|6419.9|6417.1|6420.8|6418|6419.8|6417|47
1617193490000|2021-03-31 12:24:50|6419.3|6416.5|6420.3|6417.5|6420.3|6417.5|6418.9|6416.1|3
1617193500000|2021-03-31 12:25:00|6419.4|6416.6|6417.3|6414.5|6419.4|6416.6|6417.3|6414.5|27
1617193510000|2021-03-31 12:25:10|6417.4|6414.6|6415.8|6413|6417.8|6415|6415.3|6412.5|9
1617193520000|2021-03-31 12:25:20|6415.3|6412.5|6417.8|6415|6417.8|6415|6415.3|6412.5|9
1617193530000|2021-03-31 12:25:30|6418.3|6415.5|6418.8|6416|6418.8|6416|6418.3|6415.5|2
1617193540000|2021-03-31 12:25:40|6418.3|6415.5|6416.8|6414|6418.3|6415.5|6415.8|6413|24
1617193550000|2021-03-31 12:25:50|6416.3|6413.5|6418.3|6415.5|6418.3|6415.5|6415.8|6413|24
1617193560000|2021-03-31 12:26:00|6417.8|6415|6416.3|6413.5|6417.8|6415|6415.9|6413.1|6
1617193570000|2021-03-31 12:26:10|6415.8|6413|6417.3|6414.5|6417.3|6414.5|6415.3|6412.5|22
1617193580000|2021-03-31 12:26:20|6416.8|6414|6416.9|6414.1|6417.3|6414.5|6416.3|6413.5|19
1617193590000|2021-03-31 12:26:30|6416.8|6414|6417.8|6415|6418.3|6415.5|6416.3|6413.5|73
1617193600000|2021-03-31 12:26:40|6418.3|6415.5|6417.3|6414.5|6418.3|6415.5|6416.8|6414|3
1617193610000|2021-03-31 12:26:50|6416.8|6414|6416.8|6414|6416.8|6414|6416.3|6413.5|3
1617193620000|2021-03-31 12:27:00|6416.3|6413.5|6417.3|6414.5|6417.3|6414.5|6416.3|6413.5|131
1617193630000|2021-03-31 12:27:10|6417.8|6415|6417.8|6415|6418.3|6415.5|6417.3|6414.5|67
1617193640000|2021-03-31 12:27:20|6418.3|6415.5|6422.3|6419.5|6422.3|6419.5|6418.3|6415.5|9
1617193650000|2021-03-31 12:27:30|6421.8|6419|6420.8|6418|6421.8|6419|6420.3|6417.5|4
1617193660000|2021-03-31 12:27:40|6421.3|6418.5|6419.8|6417|6421.3|6418.5|6419.8|6417|3
1617193670000|2021-03-31 12:27:50|6419.3|6416.5|6419.3|6416.5|6419.3|6416.5|6418.8|6416|0
1617193680000|2021-03-31 12:28:00|6419.8|6417|6420.3|6417.5|6420.3|6417.5|6419.3|6416.5|2
1617193690000|2021-03-31 12:28:10|6419.8|6417|6419.3|6416.5|6419.8|6417|6419.3|6416.5|0
1617193700000|2021-03-31 12:28:20|6420.3|6417.5|6420.8|6418|6421.8|6419|6420.3|6417.5|10
1617193710000|2021-03-31 12:28:30|6421.3|6418.5|6420.9|6418.1|6421.3|6418.5|6420.9|6418.1|0
1617193720000|2021-03-31 12:28:40|6421.3|6418.5|6422.3|6419.5|6422.3|6419.5|6421.3|6418.5|5
1617193730000|2021-03-31 12:28:50|6423.3|6420.5|6421.9|6419.1|6423.3|6420.5|6421.9|6419.1|15
1617193740000|2021-03-31 12:29:00|6421.8|6419|6421.8|6419|6422.8|6420|6421.8|6419|5
1617193750000|2021-03-31 12:29:10|6421.3|6418.5|6422.8|6420|6422.8|6420|6421.3|6418.5|132
1617193760000|2021-03-31 12:29:20|6423.8|6421|6424.3|6421.5|6426.3|6423.5|6423.8|6421|59
1617193770000|2021-03-31 12:29:30|6423.8|6421|6423.3|6420.5|6424.3|6421.5|6422.8|6420|33
1617193780000|2021-03-31 12:29:40|6422.9|6420.1|6424.3|6421.5|6424.3|6421.5|6422.9|6420.1|15
1617193790000|2021-03-31 12:29:50|6424.8|6422|6424.8|6422|6425.3|6422.5|6424.8|6422|2
1617193800000|2021-03-31 12:30:00|6424.3|6421.5|6423.3|6420.5|6425.3|6422.5|6423.3|6420.5|13
1617193810000|2021-03-31 12:30:10|6422.3|6419.5|6421.9|6419.1|6422.8|6420|6421.4|6418.6|13
1617193820000|2021-03-31 12:30:20|||||||||2
1617193830000|2021-03-31 12:30:30|6420.3|6417.5|6421.3|6418.5|6421.3|6418.5|6419.4|6416.6|23
1617193840000|2021-03-31 12:30:40|6420.8|6418|6420.8|6418|6421.3|6418.5|6420.8|6418|3
1617193850000|2021-03-31 12:30:50|6421.3|6418.5|6419.8|6417|6421.8|6419|6419.4|6416.6|2
1617193860000|2021-03-31 12:31:00|6419.3|6416.5|6419.8|6417|6420.3|6417.5|6419.3|6416.5|2
1617193870000|2021-03-31 12:31:10|6419.3|6416.5|6418.3|6415.5|6419.3|6416.5|6418.3|6415.5|7
1617193880000|2021-03-31 12:31:20|6417.3|6414.5|6418.3|6415.5|6418.3|6415.5|6416.4|6413.6|32
1617193890000|2021-03-31 12:31:30|6417.3|6414.5|6418.3|6415.5|6418.3|6415.5|6417.3|6414.5|1
1617193900000|2021-03-31 12:31:40|6417.9|6415.1|6417.8|6415|6418.3|6415.5|6417.3|6414.5|1
1617193910000|2021-03-31 12:31:50|6418.3|6415.5|6418.3|6415.5|6418.3|6415.5|6417.9|6415.1|1
1617193920000|2021-03-31 12:32:00|6418.4|6415.6|6419.3|6416.5|6419.8|6417|6418.4|6415.6|14
1617193930000|2021-03-31 12:32:10|6418.3|6415.5|6416.8|6414|6418.3|6415.5|6416.4|6413.6|14
1617193940000|2021-03-31 12:32:20|6416.4|6413.6|6417.3|6414.5|6417.3|6414.5|6415.4|6412.6|39
1617193950000|2021-03-31 12:32:30|6416.9|6414.1|6416.3|6413.5|6416.9|6414.1|6416.3|6413.5|31
1617193960000|2021-03-31 12:32:40|6416.8|6414|6416.8|6414|6417.3|6414.5|6416.3|6413.5|4
1617193970000|2021-03-31 12:32:50|6417.3|6414.5|6416.3|6413.5|6417.3|6414.5|6416.3|6413.5|21
1617193980000|2021-03-31 12:33:00|6417.3|6414.5|6417.3|6414.5|6417.3|6414.5|6417.3|6414.5|6
1617193990000|2021-03-31 12:33:10|6416.3|6413.5|6416.8|6414|6417.3|6414.5|6416.3|6413.5|6
1617194000000|2021-03-31 12:33:20|6417.3|6414.5|6416.3|6413.5|6417.3|6414.5|6416.3|6413.5|4
1617194010000|2021-03-31 12:33:30|6417.3|6414.5|6415.8|6413|6417.3|6414.5|6414.3|6411.5|53
1617194020000|2021-03-31 12:33:40|6416.3|6413.5|6416.3|6413.5|6416.3|6413.5|6416.3|6413.5|11
1617194030000|2021-03-31 12:33:50|6415.3|6412.5|6414.8|6412|6415.3|6412.5|6414.8|6412|9
1617194040000|2021-03-31 12:34:00|6414.3|6411.5|6413.3|6410.5|6414.3|6411.5|6413.3|6410.5|49
1617194050000|2021-03-31 12:34:10|6413.8|6411|6413.8|6411|6413.8|6411|6413.3|6410.5|12
1617194060000|2021-03-31 12:34:20|6414.3|6411.5|6414.3|6411.5|6414.3|6411.5|6413.8|6411|5
1617194070000|2021-03-31 12:34:30|||||||||2
1617194080000|2021-03-31 12:34:40|6413.8|6411|6414.3|6411.5|6414.3|6411.5|6413.3|6410.5|11
1617194090000|2021-03-31 12:34:50|6413.8|6411|6411.3|6408.5|6413.8|6411|6409.3|6406.5|501
1617194100000|2021-03-31 12:35:00|6411.8|6409|6413.8|6411|6415.8|6413|6411.3|6408.5|260
1617194110000|2021-03-31 12:35:10|6415.8|6413|6415.8|6413|6416.3|6413.5|6414.3|6411.5|305
1617194120000|2021-03-31 12:35:20|6415.3|6412.5|6414.8|6412|6415.3|6412.5|6414.8|6412|3
1617194130000|2021-03-31 12:35:30|6415.3|6412.5|6414.8|6412|6415.3|6412.5|6414.8|6412|5
1617194140000|2021-03-31 12:35:40|6415.3|6412.5|6413.8|6411|6415.3|6412.5|6413.8|6411|104
1617194150000|2021-03-31 12:35:50|6413.3|6410.5|6414.3|6411.5|6414.3|6411.5|6413.3|6410.5|2
1617194160000|2021-03-31 12:36:00|6415.3|6412.5|6413.8|6411|6415.3|6412.5|6413.8|6411|34
1617194170000|2021-03-31 12:36:10|6414.3|6411.5|6413.8|6411|6414.3|6411.5|6411.8|6409|5
1617194180000|2021-03-31 12:36:20|6413.3|6410.5|6413.3|6410.5|6413.8|6411|6413.3|6410.5|5
1617194190000|2021-03-31 12:36:30|6413.8|6411|6414.3|6411.5|6414.3|6411.5|6413.8|6411|2
1617194200000|2021-03-31 12:36:40|6414.8|6412|6413.3|6410.5|6415.3|6412.5|6413.3|6410.5|28
1617194210000|2021-03-31 12:36:50|6413.8|6411|6414.3|6411.5|6414.8|6412|6413.8|6411|65
1617194220000|2021-03-31 12:37:00|6413.8|6411|6413.8|6411|6414.3|6411.5|6413.3|6410.5|2
1617194230000|2021-03-31 12:37:10|6413.3|6410.5|6412.4|6409.6|6413.8|6411|6412.4|6409.6|320
1617194240000|2021-03-31 12:37:20|6411.4|6408.6|6411.8|6409|6411.9|6409.1|6410.9|6408.1|207
1617194250000|2021-03-31 12:37:30|6408.5|6405.7|6408.8|6406|6410.3|6407.5|6408.4|6405.6|134
1617194260000|2021-03-31 12:37:40|6408.4|6405.6|6410.3|6407.5|6410.8|6408|6407.9|6405.1|20
1617194270000|2021-03-31 12:37:50|6409.8|6407|6407.4|6404.6|6409.8|6407|6407.4|6404.6|26
1617194280000|2021-03-31 12:38:00|6406.9|6404.1|6406.4|6403.6|6407.4|6404.6|6406.4|6403.6|54
1617194290000|2021-03-31 12:38:10|6406.3|6403.5|6405.4|6402.6|6406.3|6403.5|6404.9|6402.1|13
1617194300000|2021-03-31 12:38:20|6405.3|6402.5|6405.4|6402.6|6405.4|6402.6|6404.4|6401.6|25
1617194310000|2021-03-31 12:38:30|6404.9|6402.1|6404.4|6401.6|6405.4|6402.6|6404.4|6401.6|32
1617194320000|2021-03-31 12:38:40|6404.3|6401.5|6398.9|6396.1|6404.4|6401.6|6398.4|6395.6|242
1617194330000|2021-03-31 12:38:50|6399.4|6396.6|6399.4|6396.6|6400.4|6397.6|6396.9|6394.1|232
1617194340000|2021-03-31 12:39:00|6398.9|6396.1|6397.4|6394.6|6399.4|6396.6|6396.4|6393.6|258
1617194350000|2021-03-31 12:39:10|6396.4|6393.6|6396.9|6394.1|6397.4|6394.6|6396.4|6393.6|34
1617194360000|2021-03-31 12:39:20|6396.4|6393.6|6396.4|6393.6|6397.4|6394.6|6395.9|6393.1|20
1617194370000|2021-03-31 12:39:30|6395.9|6393.1|6396.4|6393.6|6396.9|6394.1|6395.9|6393.1|41
1617194380000|2021-03-31 12:39:40|6395.9|6393.1|6397.4|6394.6|6397.4|6394.6|6395.9|6393.1|5
1617194390000|2021-03-31 12:39:50|6397.3|6394.5|6396.3|6393.5|6397.3|6394.5|6395.4|6392.6|50
1617194400000|2021-03-31 12:40:00|6396.4|6393.6|6397.4|6394.6|6397.4|6394.6|6394.9|6392.1|76
1617194410000|2021-03-31 12:40:10|6396.8|6394|6396.9|6394.1|6396.9|6394.1|6396.4|6393.6|115
1617194420000|2021-03-31 12:40:20|6396.4|6393.6|6396.8|6394|6396.9|6394.1|6396.4|6393.6|123
1617194430000|2021-03-31 12:40:30|6397.3|6394.5|6396.9|6394.1|6398.4|6395.6|6395.9|6393.1|50
1617194440000|2021-03-31 12:40:40|6396.4|6393.6|6395.9|6393.1|6397.3|6394.5|6395.4|6392.6|40
1617194450000|2021-03-31 12:40:50|6395.4|6392.6|6396.9|6394.1|6397.9|6395.1|6395.4|6392.6|12
1617194460000|2021-03-31 12:41:00|6396.4|6393.6|6395.9|6393.1|6396.9|6394.1|6395.4|6392.6|3
1617194470000|2021-03-31 12:41:10|6396.4|6393.6|6395.9|6393.1|6396.4|6393.6|6395.4|6392.6|0
1617194480000|2021-03-31 12:41:20|6396.4|6393.6|6394.9|6392.1|6396.4|6393.6|6394.4|6391.6|33
1617194490000|2021-03-31 12:41:30|6395.4|6392.6|6395.4|6392.6|6396.9|6394.1|6394.4|6391.6|89
1617194500000|2021-03-31 12:41:40|6395.8|6393|6395.8|6393|6396.4|6393.6|6395.4|6392.6|9
1617194510000|2021-03-31 12:41:50|6395.4|6392.6|6397.4|6394.6|6397.4|6394.6|6395.4|6392.6|10
1617194520000|2021-03-31 12:42:00|6397.8|6395|6398.4|6395.6|6399.3|6396.5|6397.4|6394.6|22
1617194530000|2021-03-31 12:42:10|6398.8|6396|6397.9|6395.1|6399.3|6396.5|6397.9|6395.1|45
1617194540000|2021-03-31 12:42:20|6397.4|6394.6|6397.9|6395.1|6398.4|6395.6|6397.4|6394.6|12
1617194550000|2021-03-31 12:42:30|6397.4|6394.6|6397.8|6395|6398.4|6395.6|6397.4|6394.6|20
1617194560000|2021-03-31 12:42:40|6398.3|6395.5|6397.4|6394.6|6398.4|6395.6|6397.4|6394.6|17
1617194570000|2021-03-31 12:42:50|6397.8|6395|6396.9|6394.1|6398.3|6395.5|6396.9|6394.1|23
1617194580000|2021-03-31 12:43:00|6398.3|6395.5|6398.3|6395.5|6398.3|6395.5|6398.3|6395.5|58
1617194590000|2021-03-31 12:43:10|6398.8|6396|6399.4|6396.6|6400.4|6397.6|6398.8|6396|35
1617194600000|2021-03-31 12:43:20|6399.8|6397|6400.4|6397.6|6400.8|6398|6399.4|6396.6|20
1617194610000|2021-03-31 12:43:30|6400.3|6397.5|6401.3|6398.5|6401.3|6398.5|6400.3|6397.5|11
1617194620000|2021-03-31 12:43:40|6400.8|6398|6399.4|6396.6|6400.8|6398|6399.4|6396.6|15
1617194630000|2021-03-31 12:43:50|6399.9|6397.1|6399.8|6397|6400.3|6397.5|6399.8|6397|33
1617194640000|2021-03-31 12:44:00|6399.4|6396.6|6398.3|6395.5|6399.4|6396.6|6397.4|6394.6|27
1617194650000|2021-03-31 12:44:10|6397.9|6395.1|6398.4|6395.6|6398.4|6395.6|6397.9|6395.1|8
1617194660000|2021-03-31 12:44:20|6398.9|6396.1|6399.4|6396.6|6399.4|6396.6|6398.9|6396.1|7
1617194670000|2021-03-31 12:44:30|6399.3|6396.5|6398.4|6395.6|6399.4|6396.6|6398.4|6395.6|9
1617194680000|2021-03-31 12:44:40|6398.8|6396|6400.3|6397.5|6400.3|6397.5|6398.8|6396|121
1617194690000|2021-03-31 12:44:50|6399.9|6397.1|6399.4|6396.6|6400.3|6397.5|6399.4|6396.6|6
1617194700000|2021-03-31 12:45:00|6399.8|6397|6400.3|6397.5|6400.3|6397.5|6399.8|6397|7
1617194710000|2021-03-31 12:45:10|||||||||1
1617194720000|2021-03-31 12:45:20|6398.4|6395.6|6397.4|6394.6|6398.4|6395.6|6397.4|6394.6|73
1617194730000|2021-03-31 12:45:30|6397.8|6395|6404.3|6401.5|6404.3|6401.5|6397.8|6395|503
1617194740000|2021-03-31 12:45:40|6406.3|6403.5|6404.8|6402|6406.3|6403.5|6404.3|6401.5|36
1617194750000|2021-03-31 12:45:50|6404.3|6401.5|6405.3|6402.5|6405.3|6402.5|6404.3|6401.5|20
1617194760000|2021-03-31 12:46:00|6404.8|6402|6402.3|6399.5|6404.8|6402|6402.3|6399.5|10
1617194770000|2021-03-31 12:46:10|6401.8|6399|6401.8|6399|6402.3|6399.5|6401.8|6399|9
1617194780000|2021-03-31 12:46:20|6402.3|6399.5|6402.3|6399.5|6402.3|6399.5|6401.8|6399|8
1617194790000|2021-03-31 12:46:30|6401.8|6399|6401.8|6399|6402.3|6399.5|6401.8|6399|3
1617194800000|2021-03-31 12:46:40|6402.3|6399.5|6400.8|6398|6403.3|6400.5|6400.3|6397.5|23
1617194810000|2021-03-31 12:46:50|6400.3|6397.5|6400.3|6397.5|6401.3|6398.5|6400.3|6397.5|8
1617194820000|2021-03-31 12:47:00|6399.8|6397|6400.3|6397.5|6401.3|6398.5|6399.3|6396.5|20
1617194830000|2021-03-31 12:47:10|6401.3|6398.5|6402.3|6399.5|6402.3|6399.5|6401.3|6398.5|15
1617194840000|2021-03-31 12:47:20|6401.8|6399|6401.8|6399|6402.3|6399.5|6401.8|6399|9
1617194850000|2021-03-31 12:47:30|6401.3|6398.5|6400.3|6397.5|6401.3|6398.5|6400.3|6397.5|24
1617194860000|2021-03-31 12:47:40|6400.8|6398|6401.3|6398.5|6401.3|6398.5|6400.3|6397.5|11
1617194870000|2021-03-31 12:47:50|6401.8|6399|6401.8|6399|6402.3|6399.5|6401.8|6399|2
1617194880000|2021-03-31 12:48:00|6401.3|6398.5|6401.3|6398.5|6401.3|6398.5|6401.3|6398.5|0
1617194890000|2021-03-31 12:48:10|6401.8|6399|6401.3|6398.5|6401.8|6399|6401.3|6398.5|1
1617194900000|2021-03-31 12:48:20|6401.8|6399|6402.3|6399.5|6402.3|6399.5|6401.3|6398.5|0
1617194910000|2021-03-31 12:48:30|6401.8|6399|6404.8|6402|6404.8|6402|6401.8|6399|14
1617194920000|2021-03-31 12:48:40|6405.3|6402.5|6404.8|6402|6405.3|6402.5|6404.8|6402|16
1617194930000|2021-03-31 12:48:50|6404.3|6401.5|6403.8|6401|6404.3|6401.5|6402.8|6400|46
1617194940000|2021-03-31 12:49:00|6403.3|6400.5|6402.8|6400|6403.3|6400.5|6402.3|6399.5|67
1617194950000|2021-03-31 12:49:10|6402.3|6399.5|6405.3|6402.5|6406.3|6403.5|6402.3|6399.5|52
1617194960000|2021-03-31 12:49:20|6405.8|6403|6406.3|6403.5|6407.3|6404.5|6404.8|6402|39
1617194970000|2021-03-31 12:49:30|6405.8|6403|6403.8|6401|6405.8|6403|6402.8|6400|27
1617194980000|2021-03-31 12:49:40|6403.3|6400.5|6403.3|6400.5|6403.3|6400.5|6403.3|6400.5|50
1617194990000|2021-03-31 12:49:50|6402.8|6400|6402.8|6400|6403.3|6400.5|6402.8|6400|100
1617195000000|2021-03-31 12:50:00|6402.3|6399.5|6400.3|6397.5|6402.3|6399.5|6399.3|6396.5|24
1617195010000|2021-03-31 12:50:10|6400.8|6398|6402.3|6399.5|6402.3|6399.5|6400.8|6398|5
1617195020000|2021-03-31 12:50:20|6401.8|6399|6398.8|6396|6402.3|6399.5|6398.8|6396|18
1617195030000|2021-03-31 12:50:30|6397.3|6394.5|6397.8|6395|6398.3|6395.5|6397.3|6394.5|9
1617195040000|2021-03-31 12:50:40|6397.3|6394.5|6395.8|6393|6397.3|6394.5|6394.3|6391.5|54
1617195050000|2021-03-31 12:50:50|6395.3|6392.5|6395.8|6393|6396.3|6393.5|6394.8|6392|8
1617195060000|2021-03-31 12:51:00|6396.3|6393.5|6395.3|6392.5|6398.3|6395.5|6395.3|6392.5|87
1617195070000|2021-03-31 12:51:10|6395.8|6393|6395.8|6393|6397.3|6394.5|6395.8|6393|16
1617195080000|2021-03-31 12:51:20|6395.4|6392.6|6396.3|6393.5|6396.3|6393.5|6395.3|6392.5|10
1617195090000|2021-03-31 12:51:30|6397.3|6394.5|6396.3|6393.5|6397.3|6394.5|6396.3|6393.5|13
1617195100000|2021-03-31 12:51:40|6395.3|6392.5|6395.3|6392.5|6395.8|6393|6395.3|6392.5|12
1617195110000|2021-03-31 12:51:50|6394.3|6391.5|6395.8|6393|6395.8|6393|6393.3|6390.5|45
1617195120000|2021-03-31 12:52:00|6395.3|6392.5|6395.8|6393|6395.8|6393|6395.3|6392.5|3
1617195130000|2021-03-31 12:52:10|6395.3|6392.5|6396.2|6393.4|6396.2|6393.4|6395.3|6392.5|6
1617195140000|2021-03-31 12:52:20|6396.3|6393.5|6396.3|6393.5|6397.3|6394.5|6396.3|6393.5|15
1617195150000|2021-03-31 12:52:30|6396.8|6394|6396.8|6394|6396.8|6394|6396.8|6394|3
1617195160000|2021-03-31 12:52:40|6396.3|6393.5|6395.8|6393|6396.3|6393.5|6395.8|6393|29
1617195170000|2021-03-31 12:52:50|6395.3|6392.5|6396.3|6393.5|6396.3|6393.5|6394.8|6392|4
1617195180000|2021-03-31 12:53:00|6395.4|6392.6|6395.8|6393|6396.3|6393.5|6395.4|6392.6|13
1617195190000|2021-03-31 12:53:10|6396.3|6393.5|6397.3|6394.5|6398.3|6395.5|6395.8|6393|19
1617195200000|2021-03-31 12:53:20|6396.8|6394|6396.3|6393.5|6397.3|6394.5|6396.3|6393.5|29
1617195210000|2021-03-31 12:53:30|6395.4|6392.6|6396.3|6393.5|6396.3|6393.5|6395.4|6392.6|9
1617195220000|2021-03-31 12:53:40|6397.3|6394.5|6396.8|6394|6398.3|6395.5|6396.3|6393.5|78
1617195230000|2021-03-31 12:53:50|6396.4|6393.6|6396.3|6393.5|6396.4|6393.6|6396.3|6393.5|9
1617195240000|2021-03-31 12:54:00|6395.3|6392.5|6396.8|6394|6397.3|6394.5|6395.3|6392.5|42
1617195250000|2021-03-31 12:54:10|6397.3|6394.5|6396.3|6393.5|6397.3|6394.5|6396.3|6393.5|52
1617195260000|2021-03-31 12:54:20|6395.8|6393|6391.3|6388.5|6395.8|6393|6391.3|6388.5|171
1617195270000|2021-03-31 12:54:30|6391.8|6389|6388.4|6385.6|6392.3|6389.5|6387.4|6384.6|278
1617195280000|2021-03-31 12:54:40|6387.8|6385|6388.3|6385.5|6388.4|6385.6|6387.4|6384.6|45
1617195290000|2021-03-31 12:54:50|6388.4|6385.6|6387.8|6385|6388.4|6385.6|6385.8|6383|75
1617195300000|2021-03-31 12:55:00|6387.4|6384.6|6386.4|6383.6|6388.4|6385.6|6386.4|6383.6|90
1617195310000|2021-03-31 12:55:10|6387.3|6384.5|6386.3|6383.5|6387.4|6384.6|6385.4|6382.6|67
1617195320000|2021-03-31 12:55:20|6385.9|6383.1|6384.4|6381.6|6386.3|6383.5|6384.4|6381.6|70
1617195330000|2021-03-31 12:55:30|6384.3|6381.5|6384.3|6381.5|6384.4|6381.6|6383.3|6380.5|19
1617195340000|2021-03-31 12:55:40|6384.4|6381.6|6386.3|6383.5|6386.4|6383.6|6383.8|6381|129
1617195350000|2021-03-31 12:55:50|||||||||21
1617195360000|2021-03-31 12:56:00|6385.4|6382.6|6385.3|6382.5|6385.4|6382.6|6384.3|6381.5|116
1617195370000|2021-03-31 12:56:10|6385.8|6383|6385.8|6383|6386.3|6383.5|6385.3|6382.5|15
1617195380000|2021-03-31 12:56:20|6385.3|6382.5|6389.8|6387|6390.3|6387.5|6385.3|6382.5|135
1617195390000|2021-03-31 12:56:30|6389.3|6386.5|6383.9|6381.1|6389.3|6386.5|6383.4|6380.6|75
1617195400000|2021-03-31 12:56:40|6384.3|6381.5|6384.8|6382|6384.8|6382|6383.4|6380.6|47
1617195410000|2021-03-31 12:56:50|6385.3|6382.5|6382.9|6380.1|6385.3|6382.5|6382.9|6380.1|42
1617195420000|2021-03-31 12:57:00|6382.8|6380|6383.3|6380.5|6383.3|6380.5|6382.3|6379.5|22
1617195430000|2021-03-31 12:57:10|6382.4|6379.6|6382.3|6379.5|6382.4|6379.6|6381.3|6378.5|55
1617195440000|2021-03-31 12:57:20|6381.8|6379|6381.3|6378.5|6382.3|6379.5|6381.3|6378.5|26
1617195450000|2021-03-31 12:57:30|6382.3|6379.5|6383.3|6380.5|6383.4|6380.6|6382.3|6379.5|36
1617195460000|2021-03-31 12:57:40|6382.8|6380|6387.3|6384.5|6387.3|6384.5|6382.8|6380|99
1617195470000|2021-03-31 12:57:50|6387.8|6385|6385.8|6383|6387.8|6385|6385.4|6382.6|32
1617195480000|2021-03-31 12:58:00|6385.4|6382.6|6385.8|6383|6385.8|6383|6385.3|6382.5|2
1617195490000|2021-03-31 12:58:10|6385.3|6382.5|6384.8|6382|6386.3|6383.5|6384.8|6382|11
1617195500000|2021-03-31 12:58:20|6384.3|6381.5|6384.3|6381.5|6384.3|6381.5|6384.3|6381.5|2
1617195510000|2021-03-31 12:58:30|6384.8|6382|6386.8|6384|6386.8|6384|6384.3|6381.5|13
1617195520000|2021-03-31 12:58:40|6386.3|6383.5|6387.8|6385|6388.3|6385.5|6385.9|6382.9|151
1617195530000|2021-03-31 12:58:50|6388.8|6386|6389.3|6386.5|6390.3|6387.5|6388.8|6386|29
1617195540000|2021-03-31 12:59:00|6388.8|6386|6391.3|6388.5|6392.3|6389.5|6387.9|6385.1|111
1617195550000|2021-03-31 12:59:10|6391.9|6389.1|6392.3|6389.5|6392.3|6389.5|6390.4|6387.6|57
1617195560000|2021-03-31 12:59:20|6392.8|6390|6392.3|6389.5|6392.8|6390|6392.3|6389.5|9
1617195570000|2021-03-31 12:59:30|6391.3|6388.5|6389.8|6387|6392.3|6389.5|6389.4|6386.6|56
1617195580000|2021-03-31 12:59:40|6390.3|6387.5|6390.8|6388|6390.8|6388|6389.4|6386.6|23
1617195590000|2021-03-31 12:59:50|6390.3|6387.5|6394.8|6392|6394.8|6392|6390.3|6387.5|54
1617195600000|2021-03-31 13:00:00|6395.3|6392.5|6399.8|6397|6403.8|6401|6395.3|6392.5|373
1617195610000|2021-03-31 13:00:10|6400.3|6397.5|6402.8|6400|6402.8|6400|6397.8|6395|144
1617195620000|2021-03-31 13:00:20|6402.3|6399.5|6401.8|6399|6402.8|6400|6400.3|6397.5|41
1617195630000|2021-03-31 13:00:30|6400.9|6398.1|6401.8|6399|6402.8|6400|6400.3|6397.5|32
1617195640000|2021-03-31 13:00:40|6402.3|6399.5|6399.3|6396.5|6402.3|6399.5|6397.8|6395|144
1617195650000|2021-03-31 13:00:50|6399.8|6397|6397.8|6395|6400.3|6397.5|6397.3|6394.5|26
1617195660000|2021-03-31 13:01:00|6397.3|6394.5|6393.8|6391|6397.3|6394.5|6392.8|6390|86
1617195670000|2021-03-31 13:01:10|6393.4|6390.6|6395.8|6393|6395.8|6393|6393.4|6390.6|6
1617195680000|2021-03-31 13:01:20|6396.3|6393.5|6397.3|6394.5|6399.3|6396.5|6396.3|6393.5|47
1617195690000|2021-03-31 13:01:30|6397.8|6395|6397.3|6394.5|6398.3|6395.5|6396.8|6394|78
1617195700000|2021-03-31 13:01:40|6397.8|6395|6393.3|6390.5|6399.3|6396.5|6393.3|6390.5|48
1617195710000|2021-03-31 13:01:50|6394.3|6391.5|6393.3|6390.5|6394.3|6391.5|6392.8|6390|50
1617195720000|2021-03-31 13:02:00|6391.4|6388.6|6387.4|6384.6|6392.3|6389.5|6387.4|6384.6|32
1617195730000|2021-03-31 13:02:10|6387.8|6385|6390.3|6387.5|6390.8|6388|6387.8|6385|21
1617195740000|2021-03-31 13:02:20|6390.8|6388|6388.9|6386.1|6390.8|6388|6388.4|6385.6|15
1617195750000|2021-03-31 13:02:30|6388.4|6385.6|6388.9|6386.1|6389.8|6387|6388.4|6385.6|17
1617195760000|2021-03-31 13:02:40|6388.4|6385.6|6385.4|6382.6|6388.9|6386.1|6385.4|6382.6|34
1617195770000|2021-03-31 13:02:50|6386.3|6383.5|6385.9|6383.1|6387.8|6385|6385.8|6383|43
1617195780000|2021-03-31 13:03:00|6385.4|6382.6|6384.3|6381.5|6386.2|6383.4|6384.3|6381.5|29
1617195790000|2021-03-31 13:03:10|6383.3|6380.5|6383.8|6381|6383.9|6381.1|6381.4|6378.6|20
1617195800000|2021-03-31 13:03:20|6384.3|6381.5|6389.8|6387|6389.8|6387|6384.3|6381.5|17
1617195810000|2021-03-31 13:03:30|6391.3|6388.5|6394.3|6391.5|6396.3|6393.5|6390.8|6388|24
1617195820000|2021-03-31 13:03:40|6394.8|6392|6393.8|6391|6396.8|6394|6393.8|6391|24
1617195830000|2021-03-31 13:03:50|6393.3|6390.5|6393.3|6390.5|6393.8|6391|6389.8|6387|9
1617195840000|2021-03-31 13:04:00|6392.4|6389.6|6391.8|6389|6393.3|6390.5|6390.3|6387.5|12
1617195850000|2021-03-31 13:04:10|6390.9|6388.1|6386.4|6383.6|6392.3|6389.5|6386.4|6383.6|82
1617195860000|2021-03-31 13:04:20|6386.9|6384.1|6389.3|6386.5|6390.3|6387.5|6386.8|6384|27
1617195870000|2021-03-31 13:04:30|6389.8|6387|6387.3|6384.5|6390.3|6387.5|6386.8|6384|10
1617195880000|2021-03-31 13:04:40|6386.8|6384|6386.8|6384|6388.3|6385.5|6386.3|6383.5|6
1617195890000|2021-03-31 13:04:50|6387.3|6384.5|6392.8|6390|6394.3|6391.5|6387.3|6384.5|88
1617195900000|2021-03-31 13:05:00|6393.3|6390.5|6391.3|6388.5|6393.3|6390.5|6391.3|6388.5|5
1617195910000|2021-03-31 13:05:10|6391.8|6389|6394.8|6392|6397.8|6395|6391.8|6389|20
1617195920000|2021-03-31 13:05:20|6394.3|6391.5|6396.8|6394|6397.3|6394.5|6394.3|6391.5|5
1617195930000|2021-03-31 13:05:30|6397.3|6394.5|6395.8|6393|6397.3|6394.5|6394.3|6391.5|21
1617195940000|2021-03-31 13:05:40|6396.8|6394|6396.3|6393.5|6397.3|6394.5|6395.8|6393|1
1617195950000|2021-03-31 13:05:50|6395.8|6393|6394.3|6391.5|6395.8|6393|6393.3|6390.5|32
1617195960000|2021-03-31 13:06:00|6393.8|6391|6392.3|6389.5|6394.3|6391.5|6390.3|6387.5|43
1617195970000|2021-03-31 13:06:10|6391.8|6389|6390.8|6388|6392.3|6389.5|6390.8|6388|30
1617195980000|2021-03-31 13:06:20|6390.4|6387.6|6390.8|6388|6391.8|6389|6390.4|6387.6|10
1617195990000|2021-03-31 13:06:30|6390.9|6388.1|6394.3|6391.5|6394.7|6391.9|6390.9|6388.1|73
1617196000000|2021-03-31 13:06:40|6395.3|6392.5|6392.3|6389.5|6395.8|6393|6392.3|6389.5|66
1617196010000|2021-03-31 13:06:50|6392.8|6390|6388.8|6386|6393.3|6390.5|6388.8|6386|11
1617196020000|2021-03-31 13:07:00|6388.3|6385.5|6389.3|6386.5|6389.3|6386.5|6387.3|6384.5|5
1617196030000|2021-03-31 13:07:10|6389.8|6387|6388.8|6386|6389.8|6387|6387.3|6384.5|5
1617196040000|2021-03-31 13:07:20|6389.3|6386.5|6388.3|6385.5|6389.3|6386.5|6388.3|6385.5|7
1617196050000|2021-03-31 13:07:30|6387.8|6385|6390.3|6387.5|6390.3|6387.5|6387.3|6384.5|46
1617196060000|2021-03-31 13:07:40|6388.4|6385.6|6389.8|6387|6389.8|6387|6388.3|6385.5|33
1617196070000|2021-03-31 13:07:50|6390.3|6387.5|6389.8|6387|6390.3|6387.5|6389.8|6387|2
1617196080000|2021-03-31 13:08:00|6389.3|6386.5|6388.9|6386.1|6390.3|6387.5|6388.4|6385.6|22
1617196090000|2021-03-31 13:08:10|6389.3|6386.5|6390.8|6388|6391.3|6388.5|6388.8|6386|43
1617196100000|2021-03-31 13:08:20|6391.3|6388.5|6391.8|6389|6392.3|6389.5|6390.8|6388|38
1617196110000|2021-03-31 13:08:30|6392.3|6389.5|6391.3|6388.5|6393.3|6390.5|6390.8|6388|32
1617196120000|2021-03-31 13:08:40|6390.8|6388|6391.3|6388.5|6391.3|6388.5|6390.3|6387.5|8
1617196130000|2021-03-31 13:08:50|6391.4|6388.6|6390.3|6387.5|6392.3|6389.5|6390.3|6387.5|7
1617196140000|2021-03-31 13:09:00|6388.3|6385.5|6385.8|6383|6388.3|6385.5|6385.8|6383|56
1617196150000|2021-03-31 13:09:10|6384.3|6381.5|6383.3|6380.5|6385.8|6383|6382.8|6380|66
1617196160000|2021-03-31 13:09:20|6382.8|6380|6379.9|6377.1|6382.8|6380|6379.9|6377.1|26
1617196170000|2021-03-31 13:09:30|6379.8|6377|6378.3|6375.5|6380.8|6378|6378.3|6375.5|52
1617196180000|2021-03-31 13:09:40|6378.8|6376|6379.3|6376.5|6381.3|6378.5|6378.8|6376|58
1617196190000|2021-03-31 13:09:50|6379.8|6377|6378.4|6375.6|6379.8|6377|6377.8|6375|18
1617196200000|2021-03-31 13:10:00|6378.3|6375.5|6378.3|6375.5|6379.3|6376.5|6377.4|6374.6|38
1617196210000|2021-03-31 13:10:10|6377.8|6375|6377.8|6375|6378.9|6375.5|6376.3|6373.5|131
1617196220000|2021-03-31 13:10:20|6377.3|6374.5|6374.3|6371.5|6377.4|6374.6|6374.3|6371.5|149
1617196230000|2021-03-31 13:10:30|6372.4|6369.6|6369.3|6366.5|6372.4|6369.6|6369.3|6366.5|74
1617196240000|2021-03-31 13:10:40|6369.8|6367|6370.3|6367.5|6371.3|6368.5|6369.3|6366.5|94
1617196250000|2021-03-31 13:10:50|6369.3|6366.5|6365.3|6362.5|6369.3|6366.5|6364.3|6361.5|179
1617196260000|2021-03-31 13:11:00|6366.3|6363.5|6367.8|6365|6368.3|6365.5|6364.4|6361.6|249
1617196270000|2021-03-31 13:11:10|6368.3|6365.5|6367.8|6365|6369.3|6366.5|6367.3|6364.5|53
1617196280000|2021-03-31 13:11:20|6368.3|6365.5|6368.8|6366|6370.9|6368|6368.3|6365.5|66
1617196290000|2021-03-31 13:11:30|6367.8|6365|6370.8|6368|6372.8|6370|6367.3|6364.5|115
1617196300000|2021-03-31 13:11:40|6371.3|6368.5|6375.8|6373|6375.8|6373|6371.3|6368.5|110
1617196310000|2021-03-31 13:11:50|6375.3|6372.5|6376.3|6373.5|6376.8|6374|6374.3|6371.5|20
1617196320000|2021-03-31 13:12:00|6375.8|6373|6371.8|6369|6375.8|6373|6371.8|6369|270
1617196330000|2021-03-31 13:12:10|6372.3|6369.5|6366.8|6364|6372.8|6370|6366.8|6364|79
1617196340000|2021-03-31 13:12:20|6367.3|6364.5|6368.3|6365.5|6368.8|6366|6367.3|6364.5|71
1617196350000|2021-03-31 13:12:30|6367.8|6365|6368.3|6365.5|6368.3|6365.5|6367.3|6364.5|8
1617196360000|2021-03-31 13:12:40|6368.8|6366|6373.3|6370.5|6374.9|6371.5|6368.3|6365.5|88
1617196370000|2021-03-31 13:12:50|6373.8|6371|6373.3|6370.5|6374.8|6372|6372.3|6369.5|124
1617196380000|2021-03-31 13:13:00|6372.8|6370|6371.8|6369|6373.8|6371|6370.3|6367.5|43
1617196390000|2021-03-31 13:13:10|6374.3|6371.5|6373.3|6370.5|6374.3|6371.5|6372.3|6369.5|91
1617196400000|2021-03-31 13:13:20|6373.8|6371|6375.3|6372.5|6376.3|6373.5|6373.3|6370.5|33
1617196410000|2021-03-31 13:13:30|6375.8|6373|6375.8|6373|6376.3|6373.5|6374.3|6371.5|78
1617196420000|2021-03-31 13:13:40|6375.3|6372.5|6377.3|6374.5|6378.3|6375.5|6375.3|6372.5|10
1617196430000|2021-03-31 13:13:50|6376.3|6373.5|6376.8|6374|6377.9|6375.1|6376.3|6373.5|78
1617196440000|2021-03-31 13:14:00|6376.3|6373.5|6377.3|6374.5|6377.8|6375|6375.8|6373|42
1617196450000|2021-03-31 13:14:10|6376.8|6374|6375.9|6373.1|6376.8|6374|6374.4|6371.6|33
1617196460000|2021-03-31 13:14:20|6375.3|6372.5|6374.9|6372.1|6375.8|6373|6374.4|6371.6|11
1617196470000|2021-03-31 13:14:30|6375.3|6372.5|6375.8|6373|6376.3|6373.5|6374.8|6372|44
1617196480000|2021-03-31 13:14:40|6374.9|6372.1|6374.3|6371.5|6374.9|6372.1|6374.3|6371.5|8
1617196490000|2021-03-31 13:14:50|6375.3|6372.5|6377.3|6374.5|6377.3|6374.5|6375.3|6372.5|15
1617196500000|2021-03-31 13:15:00|6377.8|6375|6375.8|6373|6377.8|6375|6375.3|6372.5|38
1617196510000|2021-03-31 13:15:10|6375.7|6372.9|6375.8|6373|6376.8|6374|6374.3|6371.5|52
1617196520000|2021-03-31 13:15:20|6375.3|6372.5|6380.8|6378|6381.9|6379.1|6374.3|6371.5|57
1617196530000|2021-03-31 13:15:30|6380.3|6377.5|6382.3|6379.5|6383.3|6380.5|6380.3|6377.5|95
1617196540000|2021-03-31 13:15:40|6382.8|6380|6383.7|6380.9|6384.3|6381.5|6382.8|6380|189
1617196550000|2021-03-31 13:15:50|6384.3|6381.5|6384.8|6382|6385.3|6382.5|6383.3|6380.5|38
1617196560000|2021-03-31 13:16:00|6384.3|6381.5|6380.8|6378|6384.7|6381.9|6380.3|6377.5|96
1617196570000|2021-03-31 13:16:10|6380.3|6377.5|6383.3|6380.5|6383.3|6380.5|6380.3|6377.5|12
1617196580000|2021-03-31 13:16:20|6382.3|6379.5|6381.3|6378.5|6383.3|6380.5|6380.3|6377.5|190
1617196590000|2021-03-31 13:16:30|6380.8|6378|6379.8|6377|6381.3|6378.5|6378.8|6376|22
1617196600000|2021-03-31 13:16:40|6379.3|6376.5|6381.8|6379|6381.8|6379|6379.3|6376.5|3
1617196610000|2021-03-31 13:16:50|6381.3|6378.5|6380.3|6377.5|6381.3|6378.5|6380.3|6377.5|8
1617196620000|2021-03-31 13:17:00|6380.8|6378|6378.3|6375.5|6380.8|6378|6377.8|6375|87
1617196630000|2021-03-31 13:17:10|6379.2|6376.4|6377.8|6375|6379.3|6376.5|6377.8|6375|10
1617196640000|2021-03-31 13:17:20|6378.3|6375.5|6374.8|6372|6378.3|6375.5|6374.3|6371.5|27
1617196650000|2021-03-31 13:17:30|6374.3|6371.5|6368.8|6366|6374.3|6371.5|6368.8|6366|62
1617196660000|2021-03-31 13:17:40|6368.3|6365.5|6368.3|6365.5|6368.8|6366|6365.8|6363|136
1617196670000|2021-03-31 13:17:50|6367.8|6365|6369.3|6366.5|6369.3|6366.5|6367.8|6365|17
1617196680000|2021-03-31 13:18:00|6368.9|6366.1|6368.8|6366|6369.3|6366.5|6366.4|6363.6|92
1617196690000|2021-03-31 13:18:10|6369.3|6366.5|6368.8|6366|6369.3|6366.5|6367.8|6365|31
1617196700000|2021-03-31 13:18:20|6369.3|6366.5|6370.8|6368|6370.8|6368|6368.8|6366|27
1617196710000|2021-03-31 13:18:30|6371.3|6368.5|6373.8|6371|6374.8|6372|6371.3|6368.5|74
1617196720000|2021-03-31 13:18:40|6373.3|6370.5|6373.9|6371.1|6374.3|6371.5|6372.8|6370|7
1617196730000|2021-03-31 13:18:50|6373.3|6370.5|6372.3|6369.5|6373.3|6370.5|6371.3|6368.5|68
1617196740000|2021-03-31 13:19:00|6371.8|6369|6371.8|6369|6372.3|6369.5|6370.3|6367.5|73
1617196750000|2021-03-31 13:19:10|6371.3|6368.5|6373.3|6370.5|6373.3|6370.5|6368.3|6365.5|43
1617196760000|2021-03-31 13:19:20|6372.8|6370|6372.3|6369.5|6374.3|6371.5|6371.8|6369|37
1617196770000|2021-03-31 13:19:30|6370.9|6368.1|6366.3|6363.5|6371.3|6368.5|6366.3|6363.5|42
1617196780000|2021-03-31 13:19:40|6365.8|6363|6367.3|6364.5|6367.3|6364.5|6365.8|6363|30
1617196790000|2021-03-31 13:19:50|6367.8|6365|6368.3|6365.5|6369.3|6366.5|6367.8|6365|17
1617196800000|2021-03-31 13:20:00|6367.8|6365|6369.3|6366.5|6371.8|6369|6367.8|6365|48
1617196810000|2021-03-31 13:20:10|6369.8|6367|6369.8|6367|6370.3|6367.5|6368.8|6366|44
1617196820000|2021-03-31 13:20:20|6369.3|6366.5|6370.3|6367.5|6371.3|6368.5|6369.3|6366.5|46
1617196830000|2021-03-31 13:20:30|6369.8|6367|6369.8|6367|6370.3|6367.5|6368.3|6365.5|31
1617196840000|2021-03-31 13:20:40|6370.3|6367.5|6369.3|6366.5|6370.3|6367.5|6369.3|6366.5|11
1617196850000|2021-03-31 13:20:50|6369.8|6367|6367.8|6365|6370.3|6367.5|6367.8|6365|18
1617196860000|2021-03-31 13:21:00|6367.3|6364.5|6366.8|6364|6367.3|6364.5|6365.3|6362.5|22
1617196880000|2021-03-31 13:21:20|6367.3|6364.5|6364.8|6362|6367.3|6364.5|6364.8|6362|39
1617196890000|2021-03-31 13:21:30|6364.3|6361.5|6366.3|6363.5|6366.8|6364|6364.3|6361.5|53
1617196900000|2021-03-31 13:21:40|6366.8|6364|6364.8|6362|6366.8|6364|6364.8|6362|24
1617196910000|2021-03-31 13:21:50|6365.3|6362.5|6363.3|6360.5|6365.3|6362.5|6362.3|6359.5|67
1617196920000|2021-03-31 13:22:00|6362.8|6360|6357.8|6355|6363.2|6360.4|6356.3|6350.4|446
1617196930000|2021-03-31 13:22:10|6358.3|6355.5|6359.3|6356.5|6359.8|6357|6357.8|6355|33
1617196940000|2021-03-31 13:22:20|6359.8|6357|6365.2|6362.4|6365.2|6362.4|6359.3|6356.5|198
1617196950000|2021-03-31 13:22:30|6365.3|6362.5|6366.8|6364|6366.8|6364|6363.3|6360.5|173
1617196960000|2021-03-31 13:22:40|6366.3|6363.5|6368.8|6366|6370.3|6367.5|6366.3|6363.5|27
1617196970000|2021-03-31 13:22:50|6368.3|6365.5|6367.8|6365|6369.8|6367|6367.8|6365|26
1617196980000|2021-03-31 13:23:00|6367.3|6364.5|6363.8|6361|6367.3|6364.5|6363.3|6360.5|29
1617196990000|2021-03-31 13:23:10|6364.3|6361.5|6364.3|6361.5|6365.3|6362.5|6363.3|6360.5|27
1617197000000|2021-03-31 13:23:20|6363.8|6361|6362.8|6360|6364.3|6361.5|6361.8|6359|53
1617197010000|2021-03-31 13:23:30|6363.3|6360.5|6366.8|6364|6368.3|6365.5|6363.3|6360.5|607
1617197020000|2021-03-31 13:23:40|6366.3|6363.5|6365.8|6363|6367.3|6364.5|6365.3|6362.5|22
1617197030000|2021-03-31 13:23:50|6365.3|6362.5|6363.3|6360.5|6365.3|6362.5|6363.3|6360.5|112
1617197040000|2021-03-31 13:24:00|6362.8|6360|6362.3|6359.5|6363.8|6361|6362.3|6359.5|24
1617197050000|2021-03-31 13:24:10|6362.8|6360|6363.3|6360.5|6364.3|6361.5|6362.8|6360|15
1617197060000|2021-03-31 13:24:20|6363.8|6361|6362.8|6360|6363.8|6361|6361.3|6358.5|10
1617197070000|2021-03-31 13:24:30|6362.3|6359.5|6363.3|6360.5|6363.8|6361|6362.3|6359.5|67
1617197080000|2021-03-31 13:24:40|6362.8|6360|6365.8|6363|6365.8|6363|6362.8|6360|2
1617197090000|2021-03-31 13:24:50|6365.3|6362.5|6366.8|6364|6367.3|6364.5|6364.3|6361.5|545
1617197100000|2021-03-31 13:25:00|6366.3|6363.5|6366.3|6363.5|6366.8|6364|6365.3|6362.5|46
1617197110000|2021-03-31 13:25:10|6367.3|6364.5|6365.3|6362.5|6368.8|6366|6365.3|6362.5|55
1617197120000|2021-03-31 13:25:20|6365.8|6363|6366.8|6364|6367.3|6364.5|6365.3|6362.5|59
1617197130000|2021-03-31 13:25:30|6367.3|6364.5|6366.3|6363.5|6369.3|6366.5|6365.8|6363|110
1617197140000|2021-03-31 13:25:40|6364.4|6361.6|6365.3|6362.5|6365.3|6362.5|6363.8|6361|40
1617197150000|2021-03-31 13:25:50|6364.8|6362|6366.3|6363.5|6367.3|6364.5|6364.3|6361.5|8
1617197160000|2021-03-31 13:26:00|6367.8|6365|6361.8|6359|6367.8|6365|6361.3|6358.5|247
1617197170000|2021-03-31 13:26:10|6362.3|6359.5|6362.8|6360|6363.3|6360.5|6361.3|6358.5|22
1617197180000|2021-03-31 13:26:20|6362.3|6359.5|6358.8|6356|6362.3|6359.5|6358.3|6355.5|107
1617197190000|2021-03-31 13:26:30|6359.3|6356.5|6359.3|6356.5|6360.3|6357.5|6358.8|6356|35
1617197200000|2021-03-31 13:26:40|6359.8|6357|6361.3|6358.5|6361.3|6358.5|6359.8|6357|4
1617197210000|2021-03-31 13:26:50|6360.8|6358|6359.3|6356.5|6360.8|6358|6359.3|6356.5|2
1617197220000|2021-03-31 13:27:00|6358.8|6356|6354.8|6352|6358.8|6356|6354.3|6351.5|203
1617197230000|2021-03-31 13:27:10|6354.3|6351.5|6354.8|6352|6356.2|6353.4|6352.3|6349.5|593
1617197240000|2021-03-31 13:27:20|6355.3|6352.5|6354.8|6352|6356.8|6354|6353.4|6350.6|142
1617197250000|2021-03-31 13:27:30|6354.9|6352.1|6356.3|6353.5|6357.3|6354.5|6354.8|6352|144
1617197260000|2021-03-31 13:27:40|6357.3|6354.5|6357.4|6354.6|6358.4|6355.6|6354.9|6352.1|77
1617197270000|2021-03-31 13:27:50|6357.8|6355|6361.3|6358.5|6361.4|6358.6|6357.8|6355|43
1617197280000|2021-03-31 13:28:00|6361.4|6358.6|6359.3|6356.5|6362.8|6360|6357.8|6355|32
1617197290000|2021-03-31 13:28:10|6360.3|6357.5|6362.3|6359.5|6362.3|6359.5|6359.3|6356.5|319
1617197300000|2021-03-31 13:28:20|6361.8|6359|6360.3|6357.5|6362.3|6359.5|6360.3|6357.5|131
1617197310000|2021-03-31 13:28:30|6359.8|6357|6357.3|6354.5|6359.8|6357|6357.3|6354.5|20
1617197320000|2021-03-31 13:28:40|6356.8|6354|6358.8|6356|6358.8|6356|6356.8|6354|12
1617197330000|2021-03-31 13:28:50|6359.3|6356.5|6356.3|6353.5|6359.3|6356.5|6356.3|6353.5|53
1617197340000|2021-03-31 13:29:00|6355.3|6352.5|6358.3|6355.5|6359.3|6356.5|6355.3|6352.5|264
1617197350000|2021-03-31 13:29:10|6359.3|6356.5|6364.3|6361.5|6364.3|6361.5|6359.3|6356.5|117
1617197360000|2021-03-31 13:29:20|6364.8|6362|6363.3|6360.5|6364.8|6362|6362.3|6359.5|152
1617197370000|2021-03-31 13:29:30|6363.8|6361|6363.3|6360.5|6364.3|6361.5|6360.8|6358|199
1617197380000|2021-03-31 13:29:40|6364.3|6361.5|6363.3|6360.5|6364.3|6361.5|6363.3|6360.5|16
1617197390000|2021-03-31 13:29:50|6362.9|6358.9|6360.3|6357.5|6362.9|6359.5|6359.3|6356.5|129
1617197400000|2021-03-31 13:30:00|6360.8|6358|6361.3|6358.5|6361.3|6358.5|6357.3|6354.5|219
1617197410000|2021-03-31 13:30:10|6360.8|6358|6359.3|6356.5|6362.3|6359.5|6357.3|6354.5|62
1617197420000|2021-03-31 13:30:20|6358.8|6356|6362.8|6360|6363.3|6360.5|6358.8|6356|126
1617197430000|2021-03-31 13:30:30|6363.3|6360.5|6363.3|6360.5|6364.8|6362|6361.8|6359|30
1617197440000|2021-03-31 13:30:40|6363.8|6361|6360.3|6357.5|6363.8|6361|6359.8|6357|19
1617197450000|2021-03-31 13:30:50|6360.8|6358|6372.8|6370|6373.3|6370.5|6360.8|6358|157
1617197460000|2021-03-31 13:31:00|6373.3|6370.5|6372.3|6369.5|6373.3|6370.5|6370.3|6367.5|40
1617197470000|2021-03-31 13:31:10|6372.8|6370|6371.3|6368.5|6373.3|6370.5|6370.3|6367.5|31
1617197480000|2021-03-31 13:31:20|6370.8|6368|6370.8|6368|6373.8|6371|6369.8|6367|101
1617197490000|2021-03-31 13:31:30|6370.3|6367.5|6369.3|6366.5|6371.3|6368.5|6368.3|6365.5|22
1617197500000|2021-03-31 13:31:40|6368.8|6366|6369.3|6366.5|6370.8|6368|6367.3|6364.5|69
1617197510000|2021-03-31 13:31:50|6369.8|6367|6368.8|6366|6369.8|6367|6368.8|6366|1
1617197520000|2021-03-31 13:32:00|6368.3|6365.5|6372.3|6369.5|6373.3|6370.5|6368.3|6365.5|165
1617197530000|2021-03-31 13:32:10|6372.8|6370|6371.3|6368.5|6373.3|6370.5|6370.8|6368|27
1617197540000|2021-03-31 13:32:20|6370.8|6368|6372.3|6369.5|6372.3|6369.5|6369.8|6367|38
1617197550000|2021-03-31 13:32:30|6372.8|6370|6371.3|6368.5|6373.3|6370.5|6370.3|6367.5|14
1617197560000|2021-03-31 13:32:40|6370.3|6367.5|6373.3|6370.5|6373.3|6370.5|6370.3|6367.5|21
1617197570000|2021-03-31 13:32:50|6373.8|6371|6382.8|6380|6383.3|6380.5|6373.8|6371|130
1617197580000|2021-03-31 13:33:00|6383.3|6380.5|6381.3|6378.5|6383.3|6380.5|6379.8|6377|33
1617197590000|2021-03-31 13:33:10|6381.8|6379|6385.3|6382.5|6385.3|6382.5|6381.8|6379|179
1617197600000|2021-03-31 13:33:20|6384.8|6382|6385.2|6382.4|6385.3|6382.5|6383.3|6380.5|283
1617197610000|2021-03-31 13:33:30|6384.8|6382|6383.2|6380.4|6386.2|6383.4|6382.3|6379.5|84
1617197620000|2021-03-31 13:33:40|6382.8|6380|6382.3|6379.5|6382.8|6380|6381.3|6378.5|14
1617197630000|2021-03-31 13:33:50|6381.7|6378.9|6378.3|6375.5|6381.7|6378.9|6377.8|6375|28
1617197640000|2021-03-31 13:34:00|6377.3|6374.5|6376.3|6373.5|6377.8|6375|6375.4|6372.6|69
1617197650000|2021-03-31 13:34:10|6376.8|6374|6376.8|6374|6378.8|6376|6376.3|6373.5|58
1617197660000|2021-03-31 13:34:20|6376.3|6373.5|6376.3|6373.5|6377.3|6374.5|6375.8|6373|2
1617197670000|2021-03-31 13:34:30|6377.3|6374.5|6374.8|6372|6377.3|6374.5|6374.3|6371.5|35
1617197680000|2021-03-31 13:34:40|6374.3|6371.5|6378.3|6375.5|6379.8|6377|6374.3|6371.5|61
1617197690000|2021-03-31 13:34:50|6377.8|6375|6377.8|6375|6379.3|6376.5|6377.8|6375|17
1617197700000|2021-03-31 13:35:00|6378.3|6375.5|6383.8|6381|6383.8|6381|6378.3|6375.5|18
1617197710000|2021-03-31 13:35:10|6384.3|6381.5|6382.8|6380|6384.3|6381.5|6382.3|6379.5|61
1617197720000|2021-03-31 13:35:20|6384.3|6381.5|6385.3|6382.5|6390.7|6387.9|6384.3|6381.5|268
1617197730000|2021-03-31 13:35:30|6385.8|6383|6381.3|6378.5|6385.8|6383|6381.3|6378.5|48
1617197740000|2021-03-31 13:35:40|6380.3|6377.5|6381.3|6378.5|6381.8|6379|6379.3|6376.5|21
1617197750000|2021-03-31 13:35:50|6380.3|6377.5|6382.3|6379.5|6383.3|6380.5|6378.8|6376|50
1617197760000|2021-03-31 13:36:00|6382.7|6379.9|6379.3|6376.5|6382.8|6380|6378.8|6376|24
1617197770000|2021-03-31 13:36:10|6378.8|6376|6379.3|6376.5|6380.3|6377.5|6377.8|6375|273
1617197780000|2021-03-31 13:36:20|6378.8|6376|6382.7|6379.9|6382.7|6379.9|6377.3|6374.5|51
1617197790000|2021-03-31 13:36:30|6382.8|6380|6388.3|6385.5|6388.3|6385.5|6382.8|6380|98
1617197800000|2021-03-31 13:36:40|6387.8|6385|6386.3|6383.5|6388.3|6385.5|6385.8|6383|10
1617197810000|2021-03-31 13:36:50|6385.8|6383|6385.8|6383|6387.8|6385|6385.8|6383|5
1617197820000|2021-03-31 13:37:00|6386.3|6383.5|6384.8|6382|6386.3|6383.5|6384.8|6382|10
1617197830000|2021-03-31 13:37:10|6384.3|6381.5|6389.3|6386.5|6390.3|6387.5|6384.3|6381.5|21
1617197840000|2021-03-31 13:37:20|6389.8|6387|6388.8|6386|6392.8|6390|6388.3|6385.5|25
1617197850000|2021-03-31 13:37:30|6388.3|6385.5|6388.8|6386|6390.3|6387.5|6387.8|6385|37
1617197860000|2021-03-31 13:37:40|6389.3|6386.5|6387.8|6385|6390.3|6387.5|6386.3|6383.5|45
1617197870000|2021-03-31 13:37:50|6388.3|6385.5|6389.8|6387|6391.8|6389|6388.3|6385.5|59
1617197880000|2021-03-31 13:38:00|6390.3|6387.5|6392.8|6390|6393.8|6391|6390.3|6387.5|56
1617197890000|2021-03-31 13:38:10|6392.3|6389.5|6391.8|6389|6392.8|6390|6391.3|6388.5|44
1617197900000|2021-03-31 13:38:20|6392.3|6389.5|6392.7|6389.9|6393.8|6391|6391.8|6389|43
1617197910000|2021-03-31 13:38:30|6392.8|6390|6392.8|6390|6392.8|6390|6391.8|6389|14
1617197920000|2021-03-31 13:38:40|6393.3|6390.5|6393.2|6390.4|6394.3|6391.5|6392.8|6390|58
1617197930000|2021-03-31 13:38:50|6393.7|6390.9|6394.2|6391.4|6394.2|6391.4|6393.7|6390.9|3
1617197940000|2021-03-31 13:39:00|6394.3|6391.5|6397.2|6394.4|6398.7|6395.9|6394.3|6391.5|109
1617197950000|2021-03-31 13:39:10|6396.8|6394|6396.7|6393.9|6396.8|6394|6395.2|6392.4|85
1617197960000|2021-03-31 13:39:20|6396.2|6393.4|6392.7|6389.9|6396.2|6393.4|6392.7|6389.9|20
1617197970000|2021-03-31 13:39:30|6392.8|6390|6396.2|6393.4|6396.2|6393.4|6391.2|6388.4|160
1617197980000|2021-03-31 13:39:40|6395.7|6392.9|6397.2|6394.4|6397.2|6394.4|6395.7|6392.9|9
1617197990000|2021-03-31 13:39:50|6396.2|6393.4|6395.7|6392.9|6396.7|6393.9|6395.7|6392.9|18
1617198000000|2021-03-31 13:40:00|6396.2|6393.4|6403.2|6400.4|6403.2|6400.4|6396.2|6393.4|78
1617198010000|2021-03-31 13:40:10|6403.3|6400.5|6404.8|6402|6408.2|6405.4|6403.3|6400.5|240
1617198020000|2021-03-31 13:40:20|6404.7|6401.9|6400.2|6397.4|6404.7|6401.9|6399.7|6396.9|59
1617198030000|2021-03-31 13:40:30|6398.2|6395.4|6399.7|6396.9|6400.7|6397.9|6398.2|6395.4|32
1617198040000|2021-03-31 13:40:40|6400.2|6397.4|6404.3|6401.5|6405.2|6402.4|6399.2|6396.4|86
1617198050000|2021-03-31 13:40:50|6404.2|6401.4|6402.7|6399.9|6404.7|6401.9|6402.2|6399.4|32
1617198060000|2021-03-31 13:41:00|6403.2|6400.4|6402.7|6399.9|6404.2|6401.4|6402.2|6399.4|13
1617198070000|2021-03-31 13:41:10|6401.8|6399|6404.2|6401.4|6404.2|6401.4|6400.2|6397.4|38
1617198080000|2021-03-31 13:41:20|6403.2|6400.4|6404.7|6401.9|6405.7|6402.9|6403.2|6400.4|108
1617198090000|2021-03-31 13:41:30|6404.2|6401.4|6399.7|6396.9|6404.7|6401.9|6399.7|6396.9|91
1617198100000|2021-03-31 13:41:40|6399.2|6396.4|6399.8|6397|6401.8|6398|6398.8|6396|20
1617198110000|2021-03-31 13:41:50|6399.3|6396.5|6399.7|6396.9|6400.7|6397.9|6398.7|6395.9|14
1617198120000|2021-03-31 13:42:00|6399.2|6396.4|6397.7|6394.9|6400.2|6397.4|6397.7|6394.9|22
1617198130000|2021-03-31 13:42:10|6396.2|6393.4|6395.7|6392.9|6397.2|6394.4|6394.7|6391.9|24
1617198140000|2021-03-31 13:42:20|6396.2|6393.4|6399.7|6396.9|6399.7|6396.9|6396.2|6393.4|14
1617198150000|2021-03-31 13:42:30|6399.2|6396.4|6398.7|6395.9|6400.2|6397.4|6398.7|6395.9|41
1617198160000|2021-03-31 13:42:40|6398.2|6395.4|6396.2|6393.4|6398.7|6395.9|6396.2|6393.4|16
1617198170000|2021-03-31 13:42:50|6397.2|6394.4|6396.7|6393.9|6397.2|6394.4|6396.2|6393.4|7
1617198180000|2021-03-31 13:43:00|6397.7|6394.9|6399.2|6396.4|6399.2|6396.4|6396.2|6393.4|46
1617198190000|2021-03-31 13:43:10|6398.7|6395.9|6396.7|6393.9|6398.7|6395.9|6396.7|6393.9|24
1617198200000|2021-03-31 13:43:20|6396.2|6393.4|6395.8|6393|6396.7|6393.9|6393.2|6390.4|40
1617198210000|2021-03-31 13:43:30|6396.2|6393.4|6397.2|6394.4|6398.3|6395.5|6395.7|6392.9|23
1617198220000|2021-03-31 13:43:40|6397.3|6394.5|6396.7|6393.9|6398.2|6395.4|6395.2|6392.4|9
1617198230000|2021-03-31 13:43:50|6396.2|6393.4|6396.7|6393.9|6396.7|6393.9|6395.8|6393|7
1617198240000|2021-03-31 13:44:00|6397.2|6394.4|6396.2|6393.4|6397.2|6394.4|6395.2|6392.4|37
1617198250000|2021-03-31 13:44:10|6396.7|6393.9|6395.2|6392.4|6396.7|6393.9|6395.2|6392.4|7
1617198260000|2021-03-31 13:44:20|6394.8|6392|6392.3|6389.5|6395.2|6392.4|6392.3|6389.5|23
1617198270000|2021-03-31 13:44:30|6392.2|6389.4|6391.7|6388.9|6392.8|6390|6391.2|6388.4|13
1617198280000|2021-03-31 13:44:40|6392.2|6389.4|6392.2|6389.4|6392.2|6389.4|6391.7|6388.9|8
1617198290000|2021-03-31 13:44:50|6391.8|6389|6395.2|6392.4|6395.2|6392.4|6391.8|6389|17
1617198300000|2021-03-31 13:45:00|6395.3|6392.5|6399.7|6396.9|6399.7|6396.9|6395.3|6392.5|41
1617198310000|2021-03-31 13:45:10|6399.3|6396.5|6402.3|6399.5|6404.2|6401.4|6399.2|6396.4|90
1617198320000|2021-03-31 13:45:20|6402.2|6399.4|6402.7|6399.9|6404.7|6401.9|6401.7|6398.9|67
1617198330000|2021-03-31 13:45:30|6402.2|6399.4|6402.8|6400|6403.2|6400.4|6400.8|6398|36
1617198340000|2021-03-31 13:45:40|6402.2|6399.4|6400.8|6398|6403.2|6400.4|6400.7|6397.9|11
1617198350000|2021-03-31 13:45:50|6401.2|6398.4|6401.8|6399|6403.7|6400.9|6400.8|6398|7
1617198360000|2021-03-31 13:46:00|6402.2|6399.4|6404.2|6401.4|6407.2|6404.4|6402.2|6399.4|30
1617198370000|2021-03-31 13:46:10|6405.2|6402.4|6400.7|6397.9|6405.2|6402.4|6400.2|6397.4|33
1617198380000|2021-03-31 13:46:20|6400.8|6398|6406.2|6403.4|6406.2|6403.4|6400.8|6398|22
1617198390000|2021-03-31 13:46:30|6406.7|6403.9|6405.7|6402.9|6408.2|6405.4|6405.7|6402.9|61
1617198400000|2021-03-31 13:46:40|6405.8|6403|6404.2|6401.4|6406.7|6403.9|6403.8|6401|68
1617198410000|2021-03-31 13:46:50|6404.7|6401.9|6406.3|6403.5|6406.3|6403.5|6404.3|6401.5|12
1617198420000|2021-03-31 13:47:00|6406.2|6403.4|6408.3|6405.5|6408.3|6405.5|6406.2|6403.4|49
1617198430000|2021-03-31 13:47:10|6408.2|6405.4|6406.8|6404|6408.2|6405.4|6406.8|6404|38
1617198440000|2021-03-31 13:47:20|6407.2|6404.4|6407.2|6404.4|6408.3|6405.5|6407.2|6404.4|27
1617198450000|2021-03-31 13:47:30|6406.3|6403.5|6405.8|6403|6406.7|6403.9|6404.3|6401.5|28
1617198460000|2021-03-31 13:47:40|6406.2|6403.4|6407.3|6404.5|6408.2|6405.4|6405.8|6403|77
1617198470000|2021-03-31 13:47:50|6406.8|6404|6407.2|6404.4|6407.2|6404.4|6405.3|6402.5|8
1617198480000|2021-03-31 13:48:00|6407.3|6404.5|6408.3|6405.5|6408.3|6405.5|6407.3|6404.5|40
1617198490000|2021-03-31 13:48:10|6408.2|6405.4|6407.2|6404.4|6408.2|6405.4|6406.3|6403.5|15
1617198500000|2021-03-31 13:48:20|6406.8|6404|6407.2|6404.4|6408.2|6405.4|6406.8|6404|55
1617198510000|2021-03-31 13:48:30|6406.7|6403.9|6405.7|6402.9|6408.2|6405.4|6405.7|6402.9|178
1617198520000|2021-03-31 13:48:40|6405.8|6403|6406.2|6403.4|6406.3|6403.5|6405.7|6402.9|6
1617198530000|2021-03-31 13:48:50|6406.7|6403.9|6407.2|6404.4|6407.2|6404.4|6405.8|6403|11
1617198540000|2021-03-31 13:49:00|6406.7|6403.9|6404.8|6402|6407.2|6404.4|6404.3|6401.5|3
1617198550000|2021-03-31 13:49:10|6404.3|6401.5|6405.3|6402.5|6406.2|6403.4|6404.3|6401.5|4
1617198560000|2021-03-31 13:49:20|6405.7|6402.9|6404.3|6401.5|6406.2|6403.4|6404.3|6401.5|18
1617198570000|2021-03-31 13:49:30|6403.7|6400.9|6399.8|6397|6403.7|6400.9|6396.8|6393.9|57
1617198580000|2021-03-31 13:49:40|6400.7|6397.9|6402.8|6400|6402.8|6400|6400.2|6397.4|11
1617198590000|2021-03-31 13:49:50|6403.2|6400.4|6404.7|6401.9|6405.7|6402.9|6402.7|6399.9|19
1617198600000|2021-03-31 13:50:00|6404.2|6401.4|6405.8|6403|6407.2|6404.4|6404.2|6401.4|21
1617198610000|2021-03-31 13:50:10|6405.3|6402.5|6408.2|6405.4|6408.2|6405.4|6405.2|6402.4|23
1617198620000|2021-03-31 13:50:20|6407.7|6404.9|6407.2|6404.4|6408.2|6405.4|6406.8|6404|7
1617198630000|2021-03-31 13:50:30|6406.8|6404|6406.7|6403.9|6408.2|6405.4|6405.8|6403|13
1617198640000|2021-03-31 13:50:40|6407.2|6404.4|6405.2|6402.4|6407.2|6404.4|6404.3|6401.5|29
1617198650000|2021-03-31 13:50:50|6406.2|6403.4|6406.7|6403.9|6407.2|6404.4|6406.2|6403.4|28
1617198660000|2021-03-31 13:51:00|6407.2|6404.4|6405.2|6402.4|6407.7|6404.9|6404.8|6402|12
1617198670000|2021-03-31 13:51:10|6404.8|6402|6399.7|6396.9|6406.7|6403.9|6399.3|6396.5|75
1617198680000|2021-03-31 13:51:20|6400.2|6397.4|6400.2|6397.4|6401.2|6398.4|6399.8|6397|9
1617198690000|2021-03-31 13:51:30|6400.3|6397.5|6399.8|6397|6400.8|6398|6399.8|6397|8
1617198700000|2021-03-31 13:51:40|6400.2|6397.4|6398.3|6395.5|6400.2|6397.4|6398.3|6395.5|9
1617198710000|2021-03-31 13:51:50|6398.7|6395.9|6398.7|6395.9|6399.2|6396.4|6397.7|6394.9|5
1617198720000|2021-03-31 13:52:00|6399.2|6396.4|6399.2|6396.4|6399.7|6396.9|6397.3|6394.5|13
1617198730000|2021-03-31 13:52:10|6399.7|6396.9|6406.7|6403.9|6408.2|6405.4|6399.7|6396.9|171
1617198740000|2021-03-31 13:52:20|6406.3|6403.5|6412.2|6409.4|6413.2|6410.4|6404.8|6402|315
1617198750000|2021-03-31 13:52:30|6411.8|6409|6413.8|6411|6415.2|6412.4|6411.2|6408.4|60
1617198760000|2021-03-31 13:52:40|6412.8|6410|6415.2|6412.4|6415.2|6412.4|6412.7|6409.9|37
1617198770000|2021-03-31 13:52:50|6415.7|6412.9|6415.8|6413|6416.2|6413.4|6414.2|6411.4|37
1617198780000|2021-03-31 13:53:00|6415.7|6412.9|6411.7|6408.9|6416.2|6413.4|6411.2|6408.4|65
1617198790000|2021-03-31 13:53:10|6411.2|6408.4|6412.8|6410|6413.2|6410.4|6411.2|6408.4|16
1617198800000|2021-03-31 13:53:20|6413.2|6410.4|6416.2|6413.4|6416.2|6413.4|6412.7|6409.9|147
1617198810000|2021-03-31 13:53:30|6416.3|6413.5|6418.7|6415.9|6420.2|6417.4|6416.3|6413.5|77
1617198820000|2021-03-31 13:53:40|6418.3|6415.5|6420.8|6418|6421.2|6418.4|6417.8|6415|48
1617198830000|2021-03-31 13:53:50|6420.3|6417.5|6417.2|6414.4|6420.3|6417.5|6416.3|6413.5|37
1617198840000|2021-03-31 13:54:00|6416.8|6414|6416.3|6413.5|6417.8|6415|6416.3|6413.5|50
1617198850000|2021-03-31 13:54:10|6415.2|6412.4|6415.3|6412.5|6417.2|6414.4|6415.2|6412.4|32
1617198860000|2021-03-31 13:54:20|6415.2|6412.4|6405.2|6402.4|6415.2|6412.4|6404.7|6401.9|295
1617198870000|2021-03-31 13:54:30|6405.3|6402.5|6409.2|6406.4|6410.2|6407.4|6405.3|6402.5|80
1617198880000|2021-03-31 13:54:40|6408.7|6405.9|6408.2|6405.4|6409.2|6406.4|6408.2|6405.4|64
1617198890000|2021-03-31 13:54:50|6407.2|6404.4|6407.7|6404.9|6410.2|6407.4|6406.7|6403.9|157
1617198900000|2021-03-31 13:55:00|6407.3|6404.5|6409.7|6406.9|6410.7|6407.9|6407.2|6404.4|24
1617198910000|2021-03-31 13:55:10|6410.2|6407.4|6409.2|6406.4|6410.2|6407.4|6408.7|6405.9|58
1617198920000|2021-03-31 13:55:20|6410.6|6407.8|6415.8|6413|6416.2|6413.4|6410.6|6407.8|50
1617198930000|2021-03-31 13:55:30|6415.7|6412.9|6414.7|6411.9|6416.2|6413.4|6412.8|6410|122
1617198940000|2021-03-31 13:55:40|6414.3|6411.5|6412.7|6409.9|6415.2|6412.4|6412.7|6409.9|19
1617198950000|2021-03-31 13:55:50|6413.2|6410.4|6414.2|6411.4|6415.2|6412.4|6412.8|6410|60
1617198960000|2021-03-31 13:56:00|6413.7|6410.9|6413.2|6410.4|6415.7|6412.9|6412.3|6409.5|99
1617198970000|2021-03-31 13:56:10|6412.8|6410|6414.2|6411.4|6416.2|6413.4|6411.3|6408.5|40
1617198980000|2021-03-31 13:56:20|6414.7|6411.9|6415.7|6412.9|6415.7|6412.9|6414.2|6411.4|29
1617198990000|2021-03-31 13:56:30|6417.7|6414.9|6415.2|6412.4|6417.7|6414.9|6414.2|6411.4|48
1617199000000|2021-03-31 13:56:40|6414.7|6411.9|6409.2|6406.4|6414.7|6411.9|6408.8|6406|51
1617199010000|2021-03-31 13:56:50|6408.2|6405.4|6401.2|6398.4|6408.2|6405.4|6401.2|6398.4|227
1617199020000|2021-03-31 13:57:00|6401.7|6398.9|6401.8|6399|6403.7|6400.9|6399.2|6396.4|80
1617199030000|2021-03-31 13:57:10|6402.7|6399.9|6402.2|6399.4|6403.7|6400.9|6401.7|6398.9|54
1617199040000|2021-03-31 13:57:20|6401.2|6398.4|6397.3|6394.5|6401.2|6398.4|6396.7|6393.9|119
1617199050000|2021-03-31 13:57:30|6397.2|6394.4|6401.2|6398.4|6401.2|6398.4|6397.2|6394.4|39
1617199060000|2021-03-31 13:57:40|6400.8|6398|6401.2|6398.4|6403.7|6400.9|6400.2|6397.4|45
1617199070000|2021-03-31 13:57:50|6401.7|6398.9|6403.2|6400.4|6403.7|6400.9|6400.7|6397.9|13
1617199080000|2021-03-31 13:58:00|6403.3|6400.5|6406.3|6403.5|6407.2|6404.4|6403.2|6400.4|86
1617199090000|2021-03-31 13:58:10|6406.2|6403.4|6405.8|6403|6407.2|6404.4|6404.2|6401.4|69
1617199100000|2021-03-31 13:58:20|6405.3|6402.5|6405.8|6403|6407.2|6404.4|6404.7|6401.9|58
1617199110000|2021-03-31 13:58:30|6406.2|6403.4|6406.8|6404|6407.2|6404.4|6404.8|6402|10
1617199120000|2021-03-31 13:58:40|6407.2|6404.4|6403.8|6401|6407.2|6404.4|6403.2|6400.4|18
1617199130000|2021-03-31 13:58:50|6404.2|6401.4|6407.2|6404.4|6407.2|6404.4|6404.2|6401.4|19
1617199140000|2021-03-31 13:59:00|6406.8|6404|6406.2|6403.4|6410.2|6407.4|6405.8|6403|187
1617199150000|2021-03-31 13:59:10|6405.8|6403|6405.7|6402.9|6405.8|6403|6403.2|6400.4|105
1617199160000|2021-03-31 13:59:20|6405.2|6402.4|6406.2|6403.4|6406.2|6403.4|6404.8|6402|31
1617199170000|2021-03-31 13:59:30|6405.3|6402.5|6405.2|6402.4|6405.3|6402.5|6404.2|6401.4|21
1617199180000|2021-03-31 13:59:40|6405.7|6402.9|6406.2|6403.4|6406.7|6403.9|6405.2|6402.4|17
1617199190000|2021-03-31 13:59:50|6406.7|6403.9|6404.3|6401.5|6406.7|6403.9|6402.8|6400|378
1617199200000|2021-03-31 14:00:00|6404.8|6402|6405.3|6402.5|6407.3|6404.5|6404.8|6402|17
1617199210000|2021-03-31 14:00:10|6404.8|6402|6396.8|6394|6404.8|6402|6396.3|6393.5|31
1617199220000|2021-03-31 14:00:20|6396.3|6393.5|6399.3|6396.5|6399.8|6397|6396.3|6393.5|34
1617199230000|2021-03-31 14:00:30|6399.8|6397|6396.8|6394|6399.8|6397|6396.3|6393.5|15
1617199240000|2021-03-31 14:00:40|6397.3|6394.5|6400.7|6397.9|6400.7|6397.9|6396.3|6393.5|24
1617199250000|2021-03-31 14:00:50|6401.7|6398.9|6400.8|6398|6401.8|6399|6399.8|6397|10
1617199260000|2021-03-31 14:01:00|6401.3|6398.5|6398.3|6395.5|6402.3|6399.5|6397.3|6394.5|21
1617199270000|2021-03-31 14:01:10|6397.8|6395|6398.3|6395.5|6399.3|6396.5|6397.8|6395|3
1617199280000|2021-03-31 14:01:20|6398.8|6396|6398.7|6395.9|6398.8|6396|6397.3|6394.5|19
1617199290000|2021-03-31 14:01:30|6398.8|6396|6398.3|6395.5|6399.2|6396.4|6397.8|6395|2
1617199300000|2021-03-31 14:01:40|6398.7|6395.9|6398.8|6396|6398.8|6396|6396.2|6393.4|61
1617199310000|2021-03-31 14:01:50|6398.3|6395.5|6397.3|6394.5|6398.8|6396|6396.3|6393.5|26
1617199320000|2021-03-31 14:02:00|6397.7|6394.9|6394.7|6391.9|6398.3|6395.5|6394.3|6391.5|163
1617199330000|2021-03-31 14:02:10|6394.3|6391.5|6398.3|6395.5|6398.8|6396|6394.3|6391.5|43
1617199340000|2021-03-31 14:02:20|6397.8|6395|6398.7|6395.9|6399.3|6396.5|6397.3|6394.5|48
1617199350000|2021-03-31 14:02:30|6398.8|6396|6400.7|6397.9|6402.3|6399.5|6398.7|6395.9|84
1617199360000|2021-03-31 14:02:40|6401.3|6398.5|6400.3|6397.5|6401.3|6398.5|6398.3|6395.5|44
1617199370000|2021-03-31 14:02:50|6400.8|6398|6400.3|6397.5|6401.8|6399|6399.8|6397|43
1617199380000|2021-03-31 14:03:00|6400.8|6398|6403.2|6400.4|6403.2|6400.4|6400.3|6397.5|15
1617199390000|2021-03-31 14:03:10|6402.3|6399.5|6402.8|6400|6404.2|6401.4|6402.3|6399.5|30
1617199400000|2021-03-31 14:03:20|6403.3|6400.5|6399.3|6396.5|6403.7|6400.9|6399.3|6396.5|53
1617199410000|2021-03-31 14:03:30|6399.2|6396.4|6399.2|6396.4|6399.2|6396.4|6395.3|6392.5|22
1617199420000|2021-03-31 14:03:40|6400.2|6397.4|6399.8|6397|6401.7|6398.9|6399.8|6397|126
1617199430000|2021-03-31 14:03:50|6399.3|6396.5|6399.3|6396.5|6400.7|6397.9|6399.3|6396.5|14
1617199440000|2021-03-31 14:04:00|6399.2|6396.4|6397.8|6395|6399.7|6396.9|6397.8|6395|67
1617199450000|2021-03-31 14:04:10|6398.2|6395.4|6398.3|6395.5|6398.3|6395.5|6396.3|6393.5|21
1617199460000|2021-03-31 14:04:20|6398.2|6395.4|6396.7|6393.9|6398.2|6395.4|6394.8|6392|33
1617199470000|2021-03-31 14:04:30|6396.3|6393.5|6396.8|6394|6397.2|6394.4|6395.2|6392.4|20
1617199480000|2021-03-31 14:04:40|6397.2|6394.4|6397.7|6394.9|6398.2|6395.4|6396.7|6393.9|16
1617199490000|2021-03-31 14:04:50|6398.2|6395.4|6399.3|6396.5|6401.2|6398.4|6398.2|6395.4|27
1617199500000|2021-03-31 14:05:00|6399.2|6396.4|6403.3|6400.5|6403.7|6400.9|6398.8|6396|60
1617199510000|2021-03-31 14:05:10|6402.7|6399.9|6403.3|6400.5|6403.3|6400.5|6401.7|6398.9|19
1617199520000|2021-03-31 14:05:20|6402.8|6400|6401.8|6399|6403.2|6400.4|6401.7|6398.9|6
1617199530000|2021-03-31 14:05:30|6402.2|6399.4|6406.2|6403.4|6407.2|6404.4|6402.2|6399.4|735
1617199540000|2021-03-31 14:05:40|6406.7|6403.9|6409.7|6406.9|6410.2|6407.4|6406.7|6403.9|107
1617199550000|2021-03-31 14:05:50|6409.2|6406.4|6410.2|6407.4|6410.2|6407.4|6408.7|6405.9|48
1617199560000|2021-03-31 14:06:00|6412.2|6409.4|6413.2|6410.4|6413.7|6410.9|6411.7|6408.9|80
1617199570000|2021-03-31 14:06:10|6412.7|6409.9|6415.2|6412.4|6416.2|6413.4|6412.7|6409.9|29
1617199580000|2021-03-31 14:06:20|6414.7|6411.9|6413.7|6410.9|6415.2|6412.4|6413.2|6410.4|26
1617199590000|2021-03-31 14:06:30|6414.2|6411.4|6413.7|6410.9|6415.7|6412.9|6413.2|6410.4|45
1617199600000|2021-03-31 14:06:40|6413.2|6410.4|6412.7|6409.9|6413.7|6410.9|6409.7|6406.9|13
1617199610000|2021-03-31 14:06:50|6413.7|6410.9|6411.2|6408.4|6413.7|6410.9|6411.2|6408.4|105
1617199620000|2021-03-31 14:07:00|6410.7|6407.9|6409.7|6406.9|6411.2|6408.4|6409.2|6406.4|28
1617199630000|2021-03-31 14:07:10|6409.2|6406.4|6410.2|6407.4|6410.2|6407.4|6409.2|6406.4|50
1617199640000|2021-03-31 14:07:20|6409.7|6406.9|6408.2|6405.4|6410.2|6407.4|6408.2|6405.4|25
1617199650000|2021-03-31 14:07:30|6409.2|6406.4|6409.2|6406.4|6409.7|6406.9|6408.2|6405.4|36
1617199660000|2021-03-31 14:07:40|6410.2|6407.4|6409.7|6406.9|6410.7|6407.9|6409.7|6406.9|3
1617199670000|2021-03-31 14:07:50|6410.2|6407.4|6413.7|6410.9|6414.7|6411.9|6410.2|6407.4|6
1617199680000|2021-03-31 14:08:00|6414.2|6411.4|6413.2|6410.4|6414.7|6411.9|6412.2|6409.4|85
1617199690000|2021-03-31 14:08:10|6412.7|6409.9|6415.2|6412.4|6417.3|6413.4|6412.7|6407.3|117
1617199700000|2021-03-31 14:08:20|6415.7|6412.9|6419.2|6416.4|6421.2|6418.4|6415.7|6412.9|39
1617199710000|2021-03-31 14:08:30|6419.7|6416.9|6419.2|6416.4|6419.7|6416.9|6418.2|6415.4|9
1617199720000|2021-03-31 14:08:40|6418.7|6415.9|6418.2|6415.4|6419.2|6416.4|6418.2|6415.4|5
1617199730000|2021-03-31 14:08:50|6417.2|6414.4|6416.7|6413.9|6418.2|6415.4|6416.7|6413.9|14
1617199740000|2021-03-31 14:09:00|6417.2|6414.4|6415.2|6412.4|6417.2|6414.4|6413.7|6410.9|37
1617199750000|2021-03-31 14:09:10|6414.3|6411.5|6408.2|6405.4|6414.3|6411.5|6407.8|6405|99
1617199760000|2021-03-31 14:09:20|6407.2|6404.4|6408.2|6405.4|6408.2|6405.4|6407.2|6404.4|30
1617199770000|2021-03-31 14:09:30|6407.7|6404.9|6408.2|6405.4|6411.7|6408.9|6407.2|6404.4|120
1617199780000|2021-03-31 14:09:40|6407.7|6404.9|6408.7|6405.9|6409.2|6406.4|6407.7|6404.9|98
1617199790000|2021-03-31 14:09:50|6409.2|6406.4|6410.2|6407.4|6410.2|6407.4|6408.2|6405.4|23
1617199800000|2021-03-31 14:10:00|6409.7|6406.9|6408.2|6405.4|6410.7|6407.9|6408.2|6405.4|62
1617199810000|2021-03-31 14:10:10|6407.7|6404.9|6406.7|6403.9|6408.2|6405.4|6406.7|6403.9|10
1617199820000|2021-03-31 14:10:20|6407.2|6404.4|6405.2|6402.4|6407.2|6404.4|6405.2|6402.4|5
1617199830000|2021-03-31 14:10:30|6404.7|6401.9|6403.2|6400.4|6404.7|6401.9|6401.2|6398.4|53
1617199840000|2021-03-31 14:10:40|6402.7|6399.9|6403.7|6400.9|6403.7|6400.9|6402.2|6399.4|10
1617199850000|2021-03-31 14:10:50|6403.2|6400.4|6401.2|6398.4|6403.7|6400.9|6401.2|6398.4|29
1617199860000|2021-03-31 14:11:00|6401.7|6398.9|6403.2|6400.4|6404.1|6401.3|6401.2|6398.4|30
1617199870000|2021-03-31 14:11:10|6405.2|6402.4|6406.7|6403.9|6407.2|6404.4|6404.2|6401.4|29
1617199880000|2021-03-31 14:11:20|6406.2|6403.4|6406.2|6403.4|6407.2|6404.4|6405.7|6402.9|35
1617199890000|2021-03-31 14:11:30|6407.2|6404.4|6399.7|6396.9|6407.2|6404.4|6399.3|6396.5|112
1617199900000|2021-03-31 14:11:40|6400.2|6397.4|6402.7|6399.9|6403.2|6400.4|6400.2|6397.4|51
1617199910000|2021-03-31 14:11:50|6402.2|6399.4|6403.2|6400.4|6404.2|6401.4|6401.7|6398.9|35
1617199920000|2021-03-31 14:12:00|6403.7|6400.9|6406.7|6403.9|6407.2|6404.4|6403.2|6400.4|180
1617199930000|2021-03-31 14:12:10|6406.8|6404|6405.3|6402.5|6406.8|6404|6405.3|6402.5|24
1617199940000|2021-03-31 14:12:20|6406.2|6403.4|6406.2|6403.4|6406.2|6403.4|6405.2|6402.4|11
1617199950000|2021-03-31 14:12:30|6406.3|6403.5|6407.3|6404.5|6408.2|6405.4|6406.2|6403.4|67
1617199960000|2021-03-31 14:12:40|6407.2|6404.4|6407.3|6404.5|6407.7|6404.9|6406.3|6403.5|8
1617199970000|2021-03-31 14:12:50|6406.2|6403.4|6406.7|6403.9|6407.2|6404.4|6406.2|6403.4|11
1617199980000|2021-03-31 14:13:00|6406.3|6403.5|6408.3|6405.5|6408.3|6405.5|6406.3|6403.5|80
1617199990000|2021-03-31 14:13:10|6407.3|6404.5|6407.8|6405|6408.2|6405.4|6407.3|6404.5|2
1617200000000|2021-03-31 14:13:20|6407.7|6404.9|6407.8|6405|6408.3|6405.5|6406.8|6404|6
1617200010000|2021-03-31 14:13:30|6408.2|6405.4|6407.3|6404.5|6408.2|6405.4|6407.3|6404.5|64
1617200020000|2021-03-31 14:13:40|6407.2|6404.4|6407.3|6404.5|6407.7|6404.9|6406.8|6404|5
1617200030000|2021-03-31 14:13:50|6407.7|6404.9|6408.3|6405.5|6408.3|6405.5|6407.7|6404.9|1
1617200040000|2021-03-31 14:14:00|6410.7|6407.9|6406.7|6403.9|6411.3|6408.5|6405.3|6402.5|57
1617200050000|2021-03-31 14:14:10|6406.3|6403.5|6406.3|6403.5|6406.7|6403.9|6405.3|6402.5|3
1617200060000|2021-03-31 14:14:20|6405.7|6402.9|6406.7|6403.9|6406.7|6403.9|6405.7|6402.9|1
1617200070000|2021-03-31 14:14:30|6407.2|6404.4|6406.7|6403.9|6407.3|6404.5|6406.2|6403.4|1
1617200080000|2021-03-31 14:14:40|6408.2|6405.4|6408.2|6405.4|6410.2|6407.4|6408.2|6405.4|15
1617200090000|2021-03-31 14:14:50|6408.3|6405.5|6406.7|6403.9|6409.3|6406.5|6405.8|6403|67
1617200100000|2021-03-31 14:15:00|6407.2|6404.4|6406.7|6403.9|6407.7|6404.9|6404.2|6401.4|33
1617200110000|2021-03-31 14:15:10|6407.2|6404.4|6407.3|6404.5|6409.3|6406.5|6406.7|6403.9|192
1617200120000|2021-03-31 14:15:20|6407.2|6404.4|6407.8|6405|6407.8|6405|6406.2|6403.4|14
1617200130000|2021-03-31 14:15:30|6407.7|6404.9|6407.8|6405|6408.3|6405.5|6407.2|6404.4|32
1617200140000|2021-03-31 14:15:40|6407.3|6404.5|6407.2|6404.4|6408.2|6405.4|6406.7|6403.9|12
1617200150000|2021-03-31 14:15:50|6407.7|6404.9|6409.7|6406.9|6411.8|6409|6407.7|6404.9|206
1617200160000|2021-03-31 14:16:00|6409.3|6406.5|6408.2|6405.4|6409.3|6406.5|6407.8|6405|125
1617200170000|2021-03-31 14:16:10|6407.7|6404.9|6404.3|6401.5|6408.2|6405.4|6403.7|6400.9|57
1617200180000|2021-03-31 14:16:20|6404.7|6401.9|6406.7|6403.9|6407.2|6404.4|6403.7|6400.9|3
1617200190000|2021-03-31 14:16:30|6407.2|6404.4|6402.3|6399.5|6407.3|6404.5|6401.3|6398.5|98
1617200200000|2021-03-31 14:16:40|6401.3|6398.5|6402.3|6399.5|6402.3|6399.5|6400.7|6397.9|25
1617200210000|2021-03-31 14:16:50|6401.8|6399|6400.8|6398|6402.3|6399.5|6400.8|6398|66
1617200220000|2021-03-31 14:17:00|6400.3|6397.5|6387.3|6384.5|6400.3|6397.5|6386.3|6383.5|177
1617200230000|2021-03-31 14:17:10|6388.3|6385.5|6387.3|6384.5|6388.3|6385.5|6386.3|6383.5|108
1617200240000|2021-03-31 14:17:20|6387.8|6385|6389.8|6387|6390.3|6387.5|6387.3|6384.5|106
1617200250000|2021-03-31 14:17:30|6390.3|6387.5|6391.8|6389|6392.3|6389.5|6387.8|6385|28
1617200260000|2021-03-31 14:17:40|6391.3|6388.5|6392.3|6389.5|6394.2|6391.4|6390.8|6388|8
1617200270000|2021-03-31 14:17:50|6393.3|6390.5|6394.7|6391.9|6394.7|6391.9|6393.3|6390.5|7
1617200280000|2021-03-31 14:18:00|6394.3|6391.5|6396.8|6394|6397.7|6394.9|6393.7|6390.9|14
1617200290000|2021-03-31 14:18:10|6397.7|6394.9|6398.8|6396|6398.8|6396|6396.7|6393.9|10
1617200300000|2021-03-31 14:18:20|6399.2|6396.4|6400.3|6397.5|6401.3|6398.5|6398.3|6395.5|50
1617200310000|2021-03-31 14:18:30|6400.7|6397.9|6401.3|6398.5|6401.3|6398.5|6400.3|6397.5|5
1617200320000|2021-03-31 14:18:40|6402.2|6399.4|6401.8|6399|6402.3|6399.5|6400.8|6398|120
1617200330000|2021-03-31 14:18:50|6402.2|6399.4|6403.2|6400.4|6403.2|6400.4|6402.2|6399.4|25
1617200340000|2021-03-31 14:19:00|6403.3|6400.5|6403.3|6400.5|6403.3|6400.5|6403.3|6400.5|26
1617200350000|2021-03-31 14:19:10|6403.2|6400.4|6401.2|6398.4|6403.2|6400.4|6400.8|6398|43
1617200360000|2021-03-31 14:19:20|6401.7|6398.9|6400.8|6398|6402.3|6399.5|6400.8|6398|7
1617200370000|2021-03-31 14:19:30|6400.7|6397.9|6399.8|6397|6401.7|6398.9|6395.8|6393|85
1617200380000|2021-03-31 14:19:40|6400.7|6397.9|6397.8|6395|6400.7|6397.9|6397.8|6395|9
1617200390000|2021-03-31 14:19:50|6398.3|6395.5|6398.8|6396|6399.3|6396.5|6397.8|6395|4
1617200400000|2021-03-31 14:20:00|6398.3|6395.5|6400.7|6397.9|6401.8|6399|6397.3|6394.5|79
1617200410000|2021-03-31 14:20:10|6401.3|6398.5|6401.3|6398.5|6402.2|6399.4|6400.3|6397.5|31
1617200420000|2021-03-31 14:20:20|6400.8|6398|6398.3|6395.5|6401.3|6398.5|6398.3|6395.5|17
1617200430000|2021-03-31 14:20:30|6398.8|6396|6398.3|6395.5|6400.2|6397.4|6397.8|6395|13
1617200440000|2021-03-31 14:20:40|6396.3|6393.5|6396.7|6393.9|6397.2|6394.4|6394.8|6392|3
1617200450000|2021-03-31 14:20:50|6397.2|6394.4|6398.8|6396|6399.3|6396.5|6396.8|6394|7
1617200460000|2021-03-31 14:21:00|6399.3|6396.5|6401.3|6398.5|6401.7|6398.9|6398.8|6396|3
1617200470000|2021-03-31 14:21:10|6402.2|6399.4|6403.3|6400.5|6403.3|6400.5|6401.3|6398.5|68
1617200480000|2021-03-31 14:21:20|6402.3|6399.5|6402.7|6399.9|6402.7|6399.9|6402.3|6399.5|37
1617200490000|2021-03-31 14:21:30|6403.2|6400.4|6407.3|6404.5|6407.3|6404.5|6403.2|6400.4|44
1617200500000|2021-03-31 14:21:40|6407.2|6404.4|6405.3|6402.5|6407.2|6404.4|6405.3|6402.5|2
1617200510000|2021-03-31 14:21:50|6406.2|6403.4|6406.3|6403.5|6406.7|6403.9|6406.2|6403.4|2
1617200520000|2021-03-31 14:22:00|6406.2|6403.4|6405.3|6402.5|6406.2|6403.4|6405.3|6402.5|4
1617200530000|2021-03-31 14:22:10|6405.8|6403|6401.3|6398.5|6405.8|6403|6400.3|6397.5|25
1617200540000|2021-03-31 14:22:20|6401.7|6398.9|6403.3|6400.5|6404.3|6401.5|6401.7|6398.9|45
1617200550000|2021-03-31 14:22:30|6402.8|6400|6402.8|6400|6403.8|6401|6402.3|6399.5|5
1617200560000|2021-03-31 14:22:40|6402.3|6399.5|6403.3|6400.5|6404.3|6401.5|6402.3|6399.5|7
1617200570000|2021-03-31 14:22:50|6402.8|6400|6405.8|6403|6406.3|6403.5|6402.8|6400|9
1617200580000|2021-03-31 14:23:00|6406.3|6403.5|6407.2|6404.4|6407.3|6404.5|6405.8|6403|32
1617200590000|2021-03-31 14:23:10|6407.3|6404.5|6407.3|6404.5|6407.3|6404.5|6406.8|6404|3
1617200600000|2021-03-31 14:23:20|6408.3|6405.5|6408.3|6405.5|6408.3|6405.5|6408.3|6405.5|57
1617200610000|2021-03-31 14:23:30|6410.2|6407.4|6414.7|6411.9|6416.3|6413.5|6410.2|6407.4|162
1617200620000|2021-03-31 14:23:40|6414.3|6411.5|6413.8|6411|6414.7|6411.9|6411.8|6409|56
1617200630000|2021-03-31 14:23:50|6413.3|6410.5|6412.8|6410|6413.3|6410.5|6410.8|6408|15
1617200640000|2021-03-31 14:24:00|6413.3|6410.5|6416.3|6413.5|6416.3|6413.5|6413.3|6410.5|59
1617200650000|2021-03-31 14:24:10|6415.8|6413|6414.3|6411.5|6415.8|6413|6413.3|6410.5|15
1617200660000|2021-03-31 14:24:20|6413.8|6411|6411.8|6409|6414.8|6412|6411.8|6409|50
1617200670000|2021-03-31 14:24:30|6411.3|6408.5|6411.8|6409|6412.3|6409.5|6411.3|6408.5|9
1617200680000|2021-03-31 14:24:40|6410.3|6407.5|6411.3|6408.5|6411.8|6409|6410.3|6407.5|117
1617200690000|2021-03-31 14:24:50|6411.7|6408.9|6411.2|6408.4|6411.8|6409|6411.2|6408.4|14
1617200700000|2021-03-31 14:25:00|6411.3|6408.5|6412.8|6410|6413.8|6411|6411.3|6408.5|24
1617200710000|2021-03-31 14:25:10|6412.3|6409.5|6416.2|6413.4|6416.2|6413.4|6412.3|6409.5|24
1617200720000|2021-03-31 14:25:20|6415.3|6412.5|6415.3|6412.5|6416.2|6413.4|6414.3|6411.5|20
1617200730000|2021-03-31 14:25:30|6414.7|6411.9|6412.7|6409.9|6414.7|6411.9|6411.7|6408.9|30
1617200740000|2021-03-31 14:25:40|6412.2|6409.4|6411.8|6409|6413.2|6410.4|6411.8|6409|2
1617200750000|2021-03-31 14:25:50|6410.8|6408|6409.2|6406.4|6411.2|6408.4|6409.2|6406.4|19
1617200760000|2021-03-31 14:26:00|6407.8|6405|6409.3|6406.5|6409.3|6406.5|6407.2|6404.4|37
1617200770000|2021-03-31 14:26:10|6409.2|6406.4|6407.8|6405|6409.2|6406.4|6407.7|6404.9|11
1617200780000|2021-03-31 14:26:20|6407.7|6404.9|6412.7|6409.9|6415.2|6412.4|6407.2|6404.4|96
1617200790000|2021-03-31 14:26:30|6412.8|6410|6412.2|6409.4|6413.2|6410.4|6411.8|6409|50
1617200800000|2021-03-31 14:26:40|6412.7|6409.9|6412.7|6409.9|6413.2|6410.4|6412.7|6409.9|12
1617200810000|2021-03-31 14:26:50|6413.2|6410.4|6410.2|6407.4|6413.2|6410.4|6409.7|6406.9|23
1617200820000|2021-03-31 14:27:00|6409.8|6407|6411.7|6408.9|6411.7|6408.9|6409.2|6406.4|73
1617200830000|2021-03-31 14:27:10|6412.2|6409.4|6410.8|6408|6412.7|6409.9|6410.8|6408|87
1617200840000|2021-03-31 14:27:20|6411.2|6408.4|6410.2|6407.4|6411.8|6408.9|6410.2|6407.4|20
1617200850000|2021-03-31 14:27:30|6409.8|6407|6409.8|6407|6411.2|6408.4|6409.7|6406.9|20
1617200860000|2021-03-31 14:27:40|6409.7|6406.9|6405.8|6403|6409.7|6406.9|6405.8|6403|58
1617200870000|2021-03-31 14:27:50|6406.2|6403.4|6407.7|6404.9|6407.7|6404.9|6406.2|6403.4|6
1617200880000|2021-03-31 14:28:00|6407.2|6404.4|6408.8|6406|6410.8|6407.9|6407.2|6404.4|11
1617200890000|2021-03-31 14:28:10|6409.2|6406.4|6409.7|6406.9|6410.2|6407.4|6409.2|6406.4|6
1617200900000|2021-03-31 14:28:20|6409.2|6406.4|6407.3|6404.5|6409.2|6406.4|6407.3|6404.5|5
1617200910000|2021-03-31 14:28:30|6406.8|6404|6405.8|6403|6407.2|6404.4|6405.8|6403|16
1617200920000|2021-03-31 14:28:40|6405.7|6402.9|6407.7|6404.9|6407.7|6404.9|6404.3|6401.5|32
1617200930000|2021-03-31 14:28:50|6407.8|6405|6409.2|6406.4|6409.2|6406.4|6407.8|6405|31
1617200940000|2021-03-31 14:29:00|6408.7|6405.9|6407.8|6405|6409.7|6406.9|6407.8|6405|16
1617200950000|2021-03-31 14:29:10|6407.7|6404.9|6407.7|6404.9|6408.2|6405.4|6407.2|6404.4|6
1617200960000|2021-03-31 14:29:20|6408.2|6405.4|6408.2|6405.4|6408.3|6405.5|6408.2|6405.4|25
1617200970000|2021-03-31 14:29:30|6409.7|6406.9|6407.7|6404.9|6411.7|6408.9|6404.8|6401.9|130
1617200980000|2021-03-31 14:29:40|6408.2|6405.4|6408.2|6405.4|6408.2|6405.4|6408.2|6405.4|35
1617200990000|2021-03-31 14:29:50|6407.7|6404.9|6407.7|6404.9|6408.2|6405.4|6407.7|6404.9|45
1617201000000|2021-03-31 14:30:00|6407.8|6405|6431.8|6427.8|6434|6427.8|6407.8|6401.4|616
1617201010000|2021-03-31 14:30:10|6431.7|6428.9|6429.8|6425.8|6444.4|6437.9|6424.8|6420.3|439
1617201020000|2021-03-31 14:30:20|6429.7|6426.9|6427.3|6424.5|6429.7|6426.9|6420.7|6417.9|150
1617201030000|2021-03-31 14:30:30|6427.2|6424.4|6433.7|6430.9|6440.7|6437.9|6425.2|6422.4|327
1617201040000|2021-03-31 14:30:40|6433.3|6430.5|6432.3|6429.5|6438.3|6435.4|6427.2|6424.4|346
1617201050000|2021-03-31 14:30:50|6432.8|6430|6429.8|6427|6437.2|6434.4|6428.2|6425.4|235
1617201060000|2021-03-31 14:31:00|6429.7|6426.9|6417.2|6414.4|6431.7|6428.9|6415.7|6412.9|303
1617201070000|2021-03-31 14:31:10|6417.7|6414.9|6418.7|6415.9|6423.2|6420.4|6416.2|6413.4|209
1617201080000|2021-03-31 14:31:20|6419.2|6416.4|6419.7|6416.9|6423.2|6420.4|6417.2|6414.4|213
1617201090000|2021-03-31 14:31:30|6419.8|6417|6419.7|6416.9|6422.7|6419.9|6418.3|6415.5|63
1617201100000|2021-03-31 14:31:40|6420.7|6417.9|6415.7|6412.9|6424.7|6421.9|6412.7|6409.9|233
1617201110000|2021-03-31 14:31:50|6415.2|6412.4|6414.2|6411.4|6416.2|6413.4|6412.3|6409.5|38
1617201120000|2021-03-31 14:32:00|6413.7|6410.9|6410.7|6407.9|6415.7|6412.9|6410.2|6407.4|119
1617201130000|2021-03-31 14:32:10|6411.2|6408.4|6405.7|6402.9|6411.2|6408.4|6405.2|6402.4|46
1617201140000|2021-03-31 14:32:20|6404.7|6401.9|6406.2|6403.4|6408.7|6405.9|6404.2|6401.4|113
1617201150000|2021-03-31 14:32:30|6405.2|6402.4|6410.2|6407.4|6414.2|6411.4|6405.2|6402.4|291
1617201160000|2021-03-31 14:32:40|6411.2|6408.4|6414.7|6411.9|6415.7|6412.9|6408.8|6406|205
1617201170000|2021-03-31 14:32:50|6415.2|6412.4|6414.7|6411.9|6417.7|6414.9|6413.2|6410.4|67
1617201180000|2021-03-31 14:33:00|6414.8|6410.8|6413.7|6410.9|6415.7|6412.9|6413.2|6410.4|17
1617201190000|2021-03-31 14:33:10|6412.7|6409.9|6399.7|6396.9|6412.7|6409.9|6397.8|6395|106
1617201200000|2021-03-31 14:33:20|6400.7|6397.9|6400.2|6397.4|6402.8|6400|6395.7|6392.9|186
1617201210000|2021-03-31 14:33:30|6399.8|6397|6401.2|6398.4|6402.7|6399.9|6396.3|6393.5|339
1617201220000|2021-03-31 14:33:40|6400.8|6398|6401.8|6399|6402.8|6400|6395.2|6392.4|89
1617201230000|2021-03-31 14:33:50|6402.2|6399.4|6403.7|6400.9|6404.2|6401.4|6399.3|6396.5|72
1617201240000|2021-03-31 14:34:00|6403.3|6400.5|6403.8|6401|6404.7|6401.9|6400.2|6397.4|67
1617201250000|2021-03-31 14:34:10|6403.7|6400.9|6400.7|6397.9|6405.9|6403|6398.8|6396|117
1617201260000|2021-03-31 14:34:20|6401.7|6398.9|6402.8|6400|6404.7|6401.9|6400.3|6397.5|104
1617201270000|2021-03-31 14:34:30|6403.7|6400.9|6403.7|6400.9|6405.7|6402.9|6402.2|6399.4|77
1617201280000|2021-03-31 14:34:40|6404.7|6401.9|6405.7|6402.9|6406.7|6403.9|6404.7|6401.9|55
1617201290000|2021-03-31 14:34:50|6404.8|6402|6408.2|6405.4|6408.2|6405.4|6401.2|6398.4|86
1617201300000|2021-03-31 14:35:00|6407.7|6404.9|6406.2|6403.4|6408.2|6405.4|6404.8|6402|63
1617201310000|2021-03-31 14:35:10|6405.8|6403|6406.8|6404|6408.2|6405.4|6405.8|6403|12
1617201320000|2021-03-31 14:35:20|6406.2|6403.4|6406.7|6403.9|6406.7|6403.9|6405.2|6402.4|17
1617201330000|2021-03-31 14:35:30|6407.7|6404.9|6406.7|6403.9|6408.2|6405.4|6406.2|6403.4|69
1617201340000|2021-03-31 14:35:40|6406.2|6403.4|6411.2|6408.4|6412.2|6409.4|6406.2|6403.4|77
1617201350000|2021-03-31 14:35:50|6412.2|6409.4|6411.7|6408.9|6413.7|6410.9|6411.2|6408.4|53
1617201360000|2021-03-31 14:36:00|6411.2|6408.4|6414.2|6411.4|6414.7|6411.9|6410.7|6407.9|58
1617201370000|2021-03-31 14:36:10|6413.3|6410.5|6411.2|6408.4|6413.3|6410.5|6409.7|6406.9|34
1617201380000|2021-03-31 14:36:20|6411.3|6408.5|6409.7|6406.9|6411.3|6408.5|6408.3|6405.5|13
1617201390000|2021-03-31 14:36:30|6410.2|6407.4|6409.3|6406.5|6413.2|6410.4|6409.3|6406.5|58
1617201400000|2021-03-31 14:36:40|6408.3|6405.5|6407.8|6405|6409.2|6406.4|6406.3|6403.5|29
1617201410000|2021-03-31 14:36:50|6406.8|6404|6409.8|6407|6410.7|6407.9|6406.8|6404|13
1617201420000|2021-03-31 14:37:00|6408.8|6406|6410.8|6408|6411.2|6408.4|6408.2|6405.4|28
1617201430000|2021-03-31 14:37:10|6410.2|6407.4|6411.2|6408.4|6411.2|6408.4|6409.3|6406.5|7
1617201440000|2021-03-31 14:37:20|6412.2|6409.4|6411.2|6408.4|6412.2|6409.4|6410.2|6407.4|23
1617201450000|2021-03-31 14:37:30|6410.2|6407.4|6406.8|6404|6410.2|6407.4|6406.2|6403.4|48
1617201460000|2021-03-31 14:37:40|6407.2|6404.4|6404.8|6402|6407.2|6404.4|6404.2|6401.4|228
1617201470000|2021-03-31 14:37:50|6405.3|6402.5|6407.2|6404.4|6409.2|6406.4|6404.2|6401.4|123
1617201480000|2021-03-31 14:38:00|6406.7|6403.9|6405.2|6402.4|6407.2|6404.4|6404.4|6401.6|157
1617201490000|2021-03-31 14:38:10|6405.7|6402.9|6411.3|6408.5|6412.2|6409.4|6404.8|6402|126
1617201500000|2021-03-31 14:38:20|6411.7|6408.9|6416.2|6413.4|6416.2|6413.4|6410.2|6407.4|128
1617201510000|2021-03-31 14:38:30|6415.7|6412.9|6418.7|6415.9|6420.7|6417.9|6415.7|6412.9|174
1617201520000|2021-03-31 14:38:40|6416.3|6413.5|6419.2|6416.4|6419.7|6416.9|6415.7|6412.9|94
1617201530000|2021-03-31 14:38:50|6419.7|6416.9|6424.2|6421.4|6424.7|6421.9|6417.8|6415|118
1617201540000|2021-03-31 14:39:00|6424.7|6421.9|6426.8|6424|6427.2|6424.4|6422.7|6419.9|85
1617201550000|2021-03-31 14:39:10|6427.2|6424.4|6426.8|6424|6428.2|6425.4|6426.2|6423.4|76
1617201560000|2021-03-31 14:39:20|6426.2|6423.4|6424.2|6421.4|6428.7|6425.9|6423.2|6420.4|76
1617201570000|2021-03-31 14:39:30|6423.8|6421|6425.7|6422.9|6426.3|6423.5|6423.8|6421|79
1617201580000|2021-03-31 14:39:40|6426.2|6423.4|6420.8|6418|6426.2|6423.4|6420.7|6417.9|25
1617201590000|2021-03-31 14:39:50|6420.3|6417.5|6421.2|6418.4|6421.7|6418.9|6419.3|6416.5|32
1617201600000|2021-03-31 14:40:00|6421.7|6418.9|6424.3|6421.5|6425.2|6422.4|6421.3|6418.5|78
1617201610000|2021-03-31 14:40:10|6425.3|6422.5|6436.2|6433.4|6438.6|6435.4|6425.3|6422.5|335
1617201620000|2021-03-31 14:40:20|6436.3|6433.5|6431.7|6428.9|6437.8|6435|6429.2|6426.4|83
1617201630000|2021-03-31 14:40:30|6431.8|6429|6430.8|6428|6432.2|6429.4|6430.2|6427.4|24
1617201640000|2021-03-31 14:40:40|6431.2|6428.4|6430.2|6427.4|6431.2|6428.4|6428.8|6426|38
1617201650000|2021-03-31 14:40:50|6429.3|6426.5|6431.8|6429|6432.2|6429.4|6429.2|6426.4|5
1617201660000|2021-03-31 14:41:00|6431.3|6428.5|6432.8|6430|6434.2|6431.4|6431.3|6428.5|28
1617201670000|2021-03-31 14:41:10|6432.7|6429.9|6430.3|6427.5|6433.2|6430.4|6430.3|6427.5|21
1617201680000|2021-03-31 14:41:20|6430.2|6427.4|6432.3|6429.5|6433.2|6430.4|6429.3|6426.5|68
1617201690000|2021-03-31 14:41:30|6433.2|6430.4|6433.3|6430.5|6435.2|6432.4|6432.2|6429.4|244
1617201700000|2021-03-31 14:41:40|6433.8|6431|6438.2|6435.4|6438.8|6436|6433.8|6431|46
1617201710000|2021-03-31 14:41:50|6438.7|6435.9|6433.2|6430.4|6438.7|6435.9|6432.8|6430|109
1617201720000|2021-03-31 14:42:00|6432.8|6430|6433.7|6430.9|6434.7|6431.9|6432.8|6430|98
1617201730000|2021-03-31 14:42:10|6433.2|6430.4|6434.8|6432|6434.8|6432|6433.2|6430.4|66
1617201740000|2021-03-31 14:42:20|6434.3|6431.5|6432.2|6429.4|6435.2|6432.4|6429.8|6427|43
1617201750000|2021-03-31 14:42:30|6431.8|6429|6431.3|6428.5|6433.8|6431|6430.2|6427.4|123
1617201760000|2021-03-31 14:42:40|6431.2|6428.4|6431.7|6428.9|6433.7|6430.9|6431.2|6428.4|254
1617201770000|2021-03-31 14:42:50|6432.2|6429.4|6431.2|6428.4|6432.2|6429.4|6429.7|6426.9|13
1617201780000|2021-03-31 14:43:00|6431.7|6428.9|6428.2|6425.4|6433.2|6430.4|6428.2|6425.4|59
1617201790000|2021-03-31 14:43:10|6428.7|6425.9|6430.2|6427.4|6431.2|6428.4|6428.7|6425.9|118
1617201800000|2021-03-31 14:43:20|6429.7|6426.9|6431.2|6428.4|6431.7|6428.9|6428.7|6425.9|21
1617201810000|2021-03-31 14:43:30|6430.7|6427.9|6431.2|6428.4|6432.2|6429.4|6430.7|6427.9|64
1617201820000|2021-03-31 14:43:40|6432.7|6429.9|6431.2|6428.4|6433.2|6430.4|6430.2|6427.4|132
1617201830000|2021-03-31 14:43:50|6430.3|6427.5|6430.2|6427.4|6431.3|6428.5|6428.2|6425.4|34
1617201840000|2021-03-31 14:44:00|6430.7|6427.9|6428.2|6425.4|6431.2|6428.4|6428.2|6425.4|77
1617201850000|2021-03-31 14:44:10|6428.3|6425.5|6433.2|6430.4|6433.2|6430.4|6428.2|6425.4|30
1617201860000|2021-03-31 14:44:20|6432.8|6430|6431.7|6428.9|6432.8|6430|6430.2|6427.4|6
1617201870000|2021-03-31 14:44:30|6432.2|6429.4|6433.7|6430.9|6433.7|6430.9|6431.7|6428.9|31
1617201880000|2021-03-31 14:44:40|6433.2|6430.4|6433.7|6430.9|6434.2|6431.4|6431.8|6429|15
1617201890000|2021-03-31 14:44:50|6433.2|6430.4|6435.7|6432.9|6437.2|6434.4|6433.2|6430.4|67
1617201900000|2021-03-31 14:45:00|6436.2|6433.4|6442.2|6439.4|6442.2|6439.4|6435.8|6433|83
1617201910000|2021-03-31 14:45:10|6441.7|6438.9|6442.2|6439.4|6442.2|6439.4|6440.2|6437.4|178
1617201920000|2021-03-31 14:45:20|6441.7|6438.9|6443.2|6440.4|6443.7|6440.9|6441.2|6438.4|80
1617201930000|2021-03-31 14:45:30|6443.7|6440.9|6446.2|6443.4|6448.2|6445.4|6443.7|6440.9|273
1617201940000|2021-03-31 14:45:40|6445.7|6442.9|6440.2|6437.4|6446.7|6443.9|6440.2|6437.4|69
1617201950000|2021-03-31 14:45:50|6439.2|6436.4|6444.7|6441.9|6445.2|6442.4|6439.2|6436.4|33
1617201960000|2021-03-31 14:46:00|6444.2|6441.4|6446.2|6443.4|6446.2|6443.4|6442.7|6439.9|60
1617201970000|2021-03-31 14:46:10|6445.7|6442.9|6443.2|6440.4|6445.7|6442.9|6442.7|6439.9|69
1617201980000|2021-03-31 14:46:20|6443.1|6440.3|6443.7|6440.9|6444.2|6441.4|6440.8|6438|77
1617201990000|2021-03-31 14:46:30|6443.6|6440.8|6441.7|6438.9|6444.2|6441.4|6441.2|6438.4|173
1617202000000|2021-03-31 14:46:40|6442.2|6439.4|6447.7|6444.9|6448.1|6445.3|6441.7|6438.9|109
1617202010000|2021-03-31 14:46:50|6448.2|6445.4|6447.2|6444.4|6448.2|6445.4|6446.2|6443.4|37
1617202020000|2021-03-31 14:47:00|6446.7|6443.9|6453.7|6450.9|6454.2|6451.4|6446.2|6443.4|190
1617202030000|2021-03-31 14:47:10|6453.2|6450.4|6449.2|6446.4|6453.2|6450.4|6448.7|6445.9|220
1617202040000|2021-03-31 14:47:20|6449.6|6446.8|6450.7|6447.9|6452.2|6449.4|6449.2|6446.4|73
1617202050000|2021-03-31 14:47:30|6451.2|6448.4|6445.7|6442.9|6451.2|6448.4|6443.7|6440.9|139
1617202060000|2021-03-31 14:47:40|6445.2|6442.4|6443.2|6440.4|6445.7|6442.9|6442.2|6439.4|105
1617202070000|2021-03-31 14:47:50|6444.1|6441.3|6444.2|6441.4|6445.2|6442.4|6442.2|6439.4|65
1617202080000|2021-03-31 14:48:00|6443.7|6440.9|6443.2|6440.4|6444.7|6441.9|6442.7|6439.9|53
1617202090000|2021-03-31 14:48:10|6442.7|6439.9|6442.2|6439.4|6443.7|6440.9|6437.2|6434.4|203
1617202100000|2021-03-31 14:48:20|6442.6|6439.8|6443.2|6440.4|6447.2|6444.4|6442.6|6439.8|96
1617202110000|2021-03-31 14:48:30|6443.7|6440.9|6446.2|6443.4|6447.2|6444.4|6443.7|6440.9|56
1617202120000|2021-03-31 14:48:40|6447.1|6444.3|6447.2|6444.4|6448.2|6445.4|6446.2|6443.4|45
1617202130000|2021-03-31 14:48:50|6446.7|6443.9|6444.2|6441.4|6447.2|6444.4|6442.2|6439.4|218
1617202140000|2021-03-31 14:49:00|6443.7|6440.9|6443.7|6440.9|6445.7|6442.9|6442.7|6439.9|58
1617202150000|2021-03-31 14:49:10|6443.2|6440.4|6441.2|6438.4|6443.7|6440.9|6440.2|6437.4|87
1617202160000|2021-03-31 14:49:20|6440.7|6437.9|6438.2|6435.4|6441.2|6438.4|6437.7|6434.9|37
1617202170000|2021-03-31 14:49:30|6438.6|6435.8|6445.2|6442.4|6446.1|6443.3|6438.6|6435.8|111
1617202180000|2021-03-31 14:49:40|6444.7|6441.9|6443.2|6440.4|6445.2|6442.4|6440.2|6437.4|66
1617202190000|2021-03-31 14:49:50|6442.7|6439.9|6441.7|6438.9|6442.7|6439.9|6438.7|6435.9|102
1617202200000|2021-03-31 14:50:00|6442.2|6439.4|6446.2|6443.4|6447.7|6444.9|6442.2|6439.4|71
1617202210000|2021-03-31 14:50:10|6445.7|6442.9|6445.7|6442.9|6447.2|6444.4|6443.7|6440.9|37
1617202220000|2021-03-31 14:50:20|6445.2|6442.4|6444.6|6441.8|6445.7|6442.9|6442.2|6439.4|58
1617202230000|2021-03-31 14:50:30|6444.7|6441.9|6444.2|6441.4|6447.2|6444.4|6442.2|6439.4|74
1617202240000|2021-03-31 14:50:40|6443.2|6440.4|6444.7|6441.9|6444.7|6441.9|6443.2|6440.4|18
1617202250000|2021-03-31 14:50:50|6444.2|6441.4|6446.2|6443.4|6447.1|6444.3|6443.2|6440.4|37
1617202260000|2021-03-31 14:51:00|6445.7|6442.9|6445.7|6442.9|6446.2|6443.4|6444.2|6441.4|16
1617202270000|2021-03-31 14:51:10|6446.2|6443.4|6450.2|6447.4|6450.2|6447.4|6445.2|6442.4|57
1617202280000|2021-03-31 14:51:20|6449.7|6446.9|6449.7|6446.9|6450.2|6447.4|6447.7|6444.9|71
1617202290000|2021-03-31 14:51:30|6450.2|6447.4|6449.2|6446.4|6450.2|6447.4|6448.7|6445.9|14
1617202300000|2021-03-31 14:51:40|6450.2|6447.4|6449.2|6446.4|6450.7|6447.9|6447.7|6444.9|28
1617202310000|2021-03-31 14:51:50|6448.7|6445.9|6445.7|6442.9|6449.7|6446.9|6445.7|6442.9|26
1617202320000|2021-03-31 14:52:00|6446.2|6443.4|6443.7|6440.9|6446.6|6443.8|6443.2|6440.4|86
1617202330000|2021-03-31 14:52:10|6442.2|6439.4|6446.2|6443.4|6447.7|6444.9|6441.7|6438.9|30
1617202340000|2021-03-31 14:52:20|6445.2|6442.4|6445.7|6442.9|6448.2|6445.4|6444.7|6441.9|121
1617202350000|2021-03-31 14:52:30|6445.2|6442.4|6444.2|6441.4|6445.7|6442.9|6443.2|6440.4|69
1617202360000|2021-03-31 14:52:40|6445.1|6442.3|6445.1|6442.3|6445.2|6442.4|6444.2|6441.4|18
1617202370000|2021-03-31 14:52:50|6445.2|6442.4|6443.7|6440.9|6445.2|6442.4|6443.2|6440.4|13
1617202380000|2021-03-31 14:53:00|6444.2|6441.4|6444.7|6441.9|6445.2|6442.4|6444.2|6441.4|32
1617202390000|2021-03-31 14:53:10|6444.2|6441.4|6446.2|6443.4|6447.2|6444.4|6444.2|6441.4|30
1617202400000|2021-03-31 14:53:20|6446.7|6443.9|6443.2|6440.4|6447.2|6444.4|6443.2|6440.4|48
1617202410000|2021-03-31 14:53:30|6443.1|6440.3|6441.7|6438.9|6443.1|6440.3|6440.7|6437.9|42
1617202420000|2021-03-31 14:53:40|6441.2|6438.4|6440.2|6437.4|6441.7|6438.9|6440.2|6437.4|46
1617202430000|2021-03-31 14:53:50|6440.7|6437.9|6442.2|6439.4|6442.7|6439.9|6440.2|6437.4|63
1617202440000|2021-03-31 14:54:00|6441.7|6438.9|6441.7|6438.9|6443.1|6440.3|6439.2|6436.4|64
1617202450000|2021-03-31 14:54:10|6442.2|6439.4|6439.2|6436.4|6442.2|6439.4|6439.2|6436.4|30
1617202460000|2021-03-31 14:54:20|6438.7|6435.9|6434.7|6431.9|6438.7|6435.9|6434.7|6431.9|97
1617202470000|2021-03-31 14:54:30|6435.2|6432.4|6436.2|6433.4|6436.2|6433.4|6434.2|6431.4|23
1617202480000|2021-03-31 14:54:40|6437.1|6434.3|6433.2|6430.4|6438.2|6435.4|6432.2|6429.4|215
1617202490000|2021-03-31 14:54:50|6434.2|6431.4|6434.2|6431.4|6434.6|6431.8|6433.2|6430.4|17
1617202500000|2021-03-31 14:55:00|6433.7|6430.9|6438.2|6435.4|6438.7|6435.9|6433.7|6430.9|50
1617202510000|2021-03-31 14:55:10|6439.1|6436.3|6442.2|6439.4|6442.2|6439.4|6439.1|6436.3|60
1617202520000|2021-03-31 14:55:20|6442.7|6439.9|6445.2|6442.4|6445.2|6442.4|6442.2|6439.4|143
1617202530000|2021-03-31 14:55:30|6444.7|6441.9|6447.6|6444.8|6447.6|6444.8|6444.6|6441.8|69
1617202540000|2021-03-31 14:55:40|6447.2|6444.4|6444.2|6441.4|6447.2|6444.4|6444.2|6441.4|32
1617202550000|2021-03-31 14:55:50|6443.7|6440.9|6446.6|6443.8|6447.1|6444.3|6443.2|6440.4|538
1617202560000|2021-03-31 14:56:00|6446.1|6443.3|6446.6|6443.8|6447.2|6444.4|6446.1|6443.3|87
1617202570000|2021-03-31 14:56:10|6447.1|6444.3|6448.1|6445.3|6449.1|6446.3|6446.6|6443.8|32
1617202580000|2021-03-31 14:56:20|6447.7|6444.9|6453.6|6450.8|6454.1|6451.3|6446.7|6443.9|138
1617202590000|2021-03-31 14:56:30|6453.2|6450.4|6449.2|6446.4|6455.1|6452.3|6449.2|6446.4|71
1617202600000|2021-03-31 14:56:40|6449.1|6446.3|6448.6|6445.8|6450.1|6447.3|6447.1|6444.3|28
1617202610000|2021-03-31 14:56:50|6447.7|6444.9|6448.6|6445.8|6449.6|6446.8|6447.6|6444.7|55
1617202620000|2021-03-31 14:57:00|6448.1|6445.3|6447.6|6444.8|6449.2|6446.4|6446.7|6443.9|67
1617202630000|2021-03-31 14:57:10|6448.2|6445.4|6452.1|6449.3|6452.1|6449.3|6448.2|6445.4|117
1617202640000|2021-03-31 14:57:20|6451.1|6448.3|6452.1|6449.3|6452.1|6449.3|6450.6|6447.8|57
1617202650000|2021-03-31 14:57:30|6452.6|6449.8|6448.6|6445.8|6453.1|6450.3|6448.6|6445.8|220
1617202660000|2021-03-31 14:57:40|6448.1|6445.3|6448.1|6445.3|6449.6|6446.8|6447.1|6444.3|37
1617202670000|2021-03-31 14:57:50|6449.1|6446.3|6447.2|6444.4|6450.1|6447.3|6447.1|6444.3|52
1617202680000|2021-03-31 14:58:00|6447.1|6444.3|6445.1|6442.3|6447.2|6444.4|6444.2|6441.4|23
1617202690000|2021-03-31 14:58:10|6445.2|6442.4|6443.7|6440.9|6446.7|6443.9|6442.2|6439.4|91
1617202700000|2021-03-31 14:58:20|6443.2|6440.4|6444.7|6441.9|6445.7|6441.9|6443.2|6440.4|11
1617202710000|2021-03-31 14:58:30|6444.6|6441.8|6444.6|6441.8|6445.7|6441.9|6444.2|6441.4|4
1617202720000|2021-03-31 14:58:40|6444.2|6441.4|6442.6|6439.8|6444.6|6441.8|6442.2|6439.4|60
1617202730000|2021-03-31 14:58:50|6442.2|6439.4|6445.2|6442.4|6445.6|6442.8|6442.2|6439.4|10
1617202740000|2021-03-31 14:59:00|6445.6|6442.8|6444.6|6441.8|6446.6|6443.8|6444.1|6441.3|46
1617202750000|2021-03-31 14:59:10|6444.1|6441.3|6444.1|6441.3|6445.6|6442.8|6444.1|6441.3|4
1617202760000|2021-03-31 14:59:20|6443.1|6440.3|6441.2|6438.4|6443.1|6440.3|6438.7|6435.9|89
1617202770000|2021-03-31 14:59:30|6440.2|6437.4|6440.2|6437.4|6440.6|6437.8|6436.2|6433.4|66
1617202780000|2021-03-31 14:59:40|6439.7|6436.9|6438.2|6435.4|6439.7|6436.9|6437.2|6434.4|39
1617202790000|2021-03-31 14:59:50|6437.7|6434.9|6439.6|6436.8|6441.2|6438.4|6437.7|6434.9|11
1617202800000|2021-03-31 15:00:00|6439.7|6436.9|6443.6|6440.8|6445.2|6442.4|6438.2|6435.4|77
1617202810000|2021-03-31 15:00:10|6444.2|6441.4|6443.7|6440.9|6445.2|6442.4|6443.2|6440.4|25
1617202820000|2021-03-31 15:00:20|6443.2|6440.4|6443.2|6440.4|6444.2|6441.4|6442.7|6439.9|51
1617202830000|2021-03-31 15:00:30|6442.7|6439.9|6443.7|6440.9|6443.7|6440.9|6442.7|6439.9|41
1617202840000|2021-03-31 15:00:40|6444.2|6441.4|6442.7|6439.9|6445.2|6442.4|6442.7|6439.9|44
1617202850000|2021-03-31 15:00:50|6443.7|6440.9|6443.7|6440.9|6444.2|6441.4|6441.2|6438.4|51
1617202860000|2021-03-31 15:01:00|6443.2|6440.4|6444.6|6441.8|6445.2|6442.4|6443.2|6440.4|29
1617202870000|2021-03-31 15:01:10|6445.2|6442.4|6448.2|6445.4|6448.2|6445.4|6445.2|6442.4|73
1617202880000|2021-03-31 15:01:20|6449.1|6446.3|6450.7|6447.9|6451.2|6448.4|6448.2|6445.4|45
1617202890000|2021-03-31 15:01:30|6450.2|6447.4|6450.2|6447.4|6451.2|6448.4|6450.2|6447.4|18
1617202900000|2021-03-31 15:01:40|6450.6|6447.8|6455.2|6452.4|6456.1|6453.3|6450.6|6447.8|40
1617202910000|2021-03-31 15:01:50|6455.1|6452.3|6451.2|6448.4|6455.1|6452.3|6450.2|6447.4|94
1617202920000|2021-03-31 15:02:00|6450.7|6447.9|6449.6|6446.8|6451.2|6448.4|6448.6|6445.8|54
1617202930000|2021-03-31 15:02:10|6450.1|6447.3|6448.1|6445.3|6450.1|6447.3|6445.7|6442.9|127
1617202940000|2021-03-31 15:02:20|6448.6|6445.8|6446.7|6443.9|6449.2|6446.4|6446.7|6443.9|59
1617202950000|2021-03-31 15:02:30|6445.2|6442.4|6444.7|6441.9|6446.7|6443.9|6443.7|6440.9|115
1617202960000|2021-03-31 15:02:40|6444.2|6441.4|6441.2|6438.4|6445.6|6442.8|6440.7|6437.9|79
1617202970000|2021-03-31 15:02:50|6441.7|6438.9|6437.7|6434.9|6442.2|6439.4|6437.7|6434.9|149
1617202980000|2021-03-31 15:03:00|6438.7|6435.9|6437.2|6434.4|6438.7|6435.9|6435.7|6432.9|39
1617202990000|2021-03-31 15:03:10|6437.7|6434.9|6435.7|6432.9|6438.2|6435.4|6435.7|6432.9|88
1617203000000|2021-03-31 15:03:20|6436.2|6433.4|6434.2|6431.4|6436.2|6433.4|6434.2|6431.4|80
1617203010000|2021-03-31 15:03:30|6433.2|6430.4|6434.2|6431.4|6434.7|6431.9|6433.2|6430.4|49
1617203020000|2021-03-31 15:03:40|6435.1|6432.3|6435.7|6432.9|6437.2|6434.4|6434.7|6431.9|139
1617203030000|2021-03-31 15:03:50|6435.2|6432.4|6435.7|6432.9|6437.2|6434.4|6435.2|6432.4|31
1617203040000|2021-03-31 15:04:00|6436.7|6433.9|6438.2|6435.4|6438.2|6435.4|6436.7|6433.9|49
1617203050000|2021-03-31 15:04:10|6439.2|6436.4|6439.7|6436.9|6440.2|6437.4|6439.2|6436.4|48
1617203060000|2021-03-31 15:04:20|6439.2|6436.4|6438.7|6435.9|6440.2|6437.4|6437.7|6434.9|23
1617203070000|2021-03-31 15:04:30|6439.7|6436.9|6439.7|6436.9|6439.7|6436.9|6437.7|6434.9|89
1617203080000|2021-03-31 15:04:40|6439.2|6436.4|6439.1|6436.3|6440.2|6437.4|6438.7|6435.9|13
1617203090000|2021-03-31 15:04:50|6439.7|6436.9|6440.7|6437.9|6441.2|6438.4|6439.2|6436.4|10
1617203100000|2021-03-31 15:05:00|6440.2|6437.4|6442.1|6439.3|6442.2|6439.4|6440.1|6437.3|16
1617203110000|2021-03-31 15:05:10|6442.2|6439.4|6441.7|6438.9|6442.2|6439.4|6441.2|6438.4|68
1617203120000|2021-03-31 15:05:20|6442.1|6439.3|6443.1|6440.3|6444.2|6441.4|6441.7|6438.9|88
1617203130000|2021-03-31 15:05:30|6442.7|6439.9|6441.7|6438.9|6443.7|6440.9|6441.7|6438.9|15
1617203140000|2021-03-31 15:05:40|6442.1|6439.3|6436.1|6433.3|6442.2|6439.4|6433.2|6430.4|128
1617203150000|2021-03-31 15:05:50|6435.1|6432.3|6433.7|6430.9|6435.2|6432.4|6433.2|6430.4|124
1617203160000|2021-03-31 15:06:00|6434.7|6430.7|6437.2|6434.4|6439.1|6436.3|6433.7|6430.7|81
1617203170000|2021-03-31 15:06:10|6437.1|6434.3|6436.2|6433.4|6437.7|6434.9|6435.2|6432.4|499
1617203180000|2021-03-31 15:06:20|6437.1|6434.3|6437.7|6434.9|6438.1|6435.3|6437.1|6434.3|59
1617203190000|2021-03-31 15:06:30|6437.6|6434.8|6437.2|6434.4|6437.6|6434.8|6436.2|6433.4|36
1617203200000|2021-03-31 15:06:40|6437.1|6434.3|6434.2|6431.4|6437.1|6434.3|6434.2|6431.4|38
1617203210000|2021-03-31 15:06:50|6434.1|6431.3|6434.7|6431.9|6436.1|6433.3|6431.2|6428.4|247
1617203220000|2021-03-31 15:07:00|6434.2|6431.4|6434.2|6431.4|6435.7|6432.9|6433.2|6430.4|31
1617203230000|2021-03-31 15:07:10|6433.7|6430.9|6434.1|6431.3|6434.1|6431.3|6432.1|6429.3|18
1617203240000|2021-03-31 15:07:20|6433.7|6430.9|6435.2|6432.4|6435.7|6432.9|6433.2|6430.4|14
1617203250000|2021-03-31 15:07:30|6435.7|6432.9|6435.2|6432.4|6438.1|6435.3|6435.2|6432.4|22
1617203260000|2021-03-31 15:07:40|6434.2|6431.4|6433.2|6430.4|6434.2|6431.4|6432.2|6429.4|77
1617203270000|2021-03-31 15:07:50|6433.7|6430.9|6433.3|6430.5|6435.7|6432.9|6433.3|6430.5|77
1617203280000|2021-03-31 15:08:00|6433.2|6430.4|6434.7|6431.9|6436.2|6433.4|6433.2|6430.4|123
1617203290000|2021-03-31 15:08:10|6435.2|6432.4|6433.2|6430.4|6436.2|6433.4|6432.7|6429.9|56
1617203300000|2021-03-31 15:08:20|6432.7|6429.9|6434.2|6431.4|6434.7|6431.9|6432.7|6429.9|44
1617203310000|2021-03-31 15:08:30|6433.7|6430.9|6434.7|6431.9|6434.7|6431.9|6433.7|6430.9|15
1617203320000|2021-03-31 15:08:40|6434.2|6431.4|6432.2|6429.4|6435.2|6432.4|6432.2|6429.4|22
1617203330000|2021-03-31 15:08:50|6431.7|6428.9|6431.2|6428.4|6432.7|6429.9|6431.2|6428.4|53
1617203340000|2021-03-31 15:09:00|6430.7|6427.9|6427.2|6424.4|6431.2|6428.4|6427.2|6424.4|74
1617203350000|2021-03-31 15:09:10|6427.7|6424.9|6426.3|6423.5|6428.2|6425.4|6424.3|6421.5|763
1617203360000|2021-03-31 15:09:20|6425.8|6423|6424.3|6421.5|6426.3|6423.5|6424.3|6421.5|116
1617203370000|2021-03-31 15:09:30|6424.2|6421.4|6422.8|6420|6425.7|6422.9|6422.2|6419.4|179
1617203380000|2021-03-31 15:09:40|6423.3|6420.5|6424.8|6422|6425.7|6422.9|6422.8|6420|27
1617203390000|2021-03-31 15:09:50|6425.3|6422.5|6428.3|6425.5|6428.3|6425.5|6425.3|6422.5|44
1617203400000|2021-03-31 15:10:00|6428.7|6425.9|6428.7|6425.9|6430.3|6427.5|6427.3|6424.5|53
1617203410000|2021-03-31 15:10:10|6429.3|6426.5|6429.8|6427|6430.7|6427.9|6427.8|6425|17
1617203420000|2021-03-31 15:10:20|6429.3|6426.5|6430.8|6428|6431.8|6429|6429.3|6426.5|54
1617203430000|2021-03-31 15:10:30|6430.3|6427.5|6431.2|6428.4|6431.3|6428.5|6428.8|6426|52
1617203440000|2021-03-31 15:10:40|6431.7|6428.9|6432.3|6429.5|6433.2|6430.4|6431.3|6428.5|75
1617203450000|2021-03-31 15:10:50|6431.3|6428.5|6431.3|6428.5|6433.2|6430.4|6431.3|6428.5|30
1617203460000|2021-03-31 15:11:00|6432.2|6429.4|6433.3|6430.5|6433.3|6430.5|6432.2|6429.4|204
1617203470000|2021-03-31 15:11:10|6432.8|6430|6432.8|6430|6432.8|6430|6432.3|6429.5|75
1617203480000|2021-03-31 15:11:20|6432.3|6429.5|6431.3|6428.5|6432.3|6429.5|6431.3|6428.5|33
1617203490000|2021-03-31 15:11:30|6432.3|6429.5|6432.3|6429.5|6433.3|6430.5|6431.8|6429|137
1617203500000|2021-03-31 15:11:40|6432.8|6430|6433.3|6430.5|6433.3|6430.5|6431.8|6429|9
1617203510000|2021-03-31 15:11:50|6434.3|6431.5|6433.3|6430.5|6435.3|6432.5|6433.3|6430.5|59
1617203520000|2021-03-31 15:12:00|6432.8|6430|6432.8|6430|6434.7|6431.9|6432.3|6429.5|26
1617203530000|2021-03-31 15:12:10|6433.3|6430.5|6434.3|6431.5|6435.3|6432.5|6432.8|6430|50
1617203540000|2021-03-31 15:12:20|6435.2|6432.4|6438.3|6435.5|6438.3|6435.5|6435.2|6432.4|50
1617203550000|2021-03-31 15:12:30|6438.8|6436|6437.3|6434.5|6439.8|6437|6437.3|6434.5|29
1617203560000|2021-03-31 15:12:40|6436.8|6434|6436.7|6433.9|6437.3|6434.5|6435.3|6432.5|19
1617203570000|2021-03-31 15:12:50|6437.2|6434.4|6437.8|6435|6439.3|6436.5|6437.2|6434.4|18
1617203580000|2021-03-31 15:13:00|6438.3|6435.5|6438.3|6435.5|6438.8|6436|6437.3|6434.5|12
1617203590000|2021-03-31 15:13:10|6438.7|6435.9|6437.3|6434.5|6439.3|6436.5|6437.2|6434.4|434
1617203600000|2021-03-31 15:13:20|6438.2|6435.4|6437.8|6435|6438.2|6435.4|6437.3|6434.5|13
1617203610000|2021-03-31 15:13:30|6437.7|6434.9|6437.3|6434.5|6437.7|6434.9|6437.3|6434.5|0
1617203620000|2021-03-31 15:13:40|6438.3|6435.5|6442.2|6439.4|6442.2|6439.4|6438.3|6435.5|57
1617203630000|2021-03-31 15:13:50|6442.3|6439.5|6441.7|6438.9|6442.3|6439.5|6440.7|6437.9|244
1617203640000|2021-03-31 15:14:00|6442.2|6439.4|6441.3|6438.5|6442.2|6439.4|6440.2|6437.4|69
1617203650000|2021-03-31 15:14:10|6441.2|6438.4|6439.2|6436.4|6441.2|6438.4|6439.2|6436.4|22
1617203660000|2021-03-31 15:14:20|6440.2|6437.4|6439.7|6436.9|6440.2|6437.4|6439.2|6436.4|11
1617203670000|2021-03-31 15:14:30|6439.2|6436.4|6440.7|6437.9|6441.2|6438.4|6438.2|6435.4|30
1617203680000|2021-03-31 15:14:40|6441.2|6438.4|6443.2|6440.4|6443.7|6440.9|6441.2|6438.4|22
1617203690000|2021-03-31 15:14:50|6443.7|6440.9|6445.2|6442.4|6446.2|6443.4|6443.2|6440.4|129
1617203700000|2021-03-31 15:15:00|6445.6|6442.8|6443.2|6440.4|6445.6|6442.8|6442.7|6439.9|96
1617203710000|2021-03-31 15:15:10|6443.7|6440.9|6444.7|6441.9|6445.2|6442.4|6443.7|6440.9|8
1617203720000|2021-03-31 15:15:20|6444.2|6441.4|6445.2|6442.4|6445.2|6442.4|6444.2|6441.4|10
1617203730000|2021-03-31 15:15:30|6444.2|6441.4|6444.7|6441.9|6445.2|6442.4|6442.7|6439.9|8
1617203740000|2021-03-31 15:15:40|6445.2|6442.4|6443.7|6440.9|6445.2|6442.4|6442.7|6439.9|9
1617203750000|2021-03-31 15:15:50|6444.2|6441.4|6445.2|6442.4|6445.2|6442.4|6442.7|6439.9|9
1617203760000|2021-03-31 15:16:00|6445.7|6442.9|6444.2|6441.4|6446.2|6443.4|6444.2|6441.4|9
1617203770000|2021-03-31 15:16:10|6444.7|6441.9|6443.2|6440.4|6444.7|6441.9|6443.2|6440.4|3
1617203780000|2021-03-31 15:16:20|6443.7|6440.9|6445.2|6442.4|6445.2|6442.4|6443.2|6440.4|13
1617203790000|2021-03-31 15:16:30|6444.7|6441.9|6445.2|6442.4|6446.2|6443.4|6444.7|6441.9|26
1617203800000|2021-03-31 15:16:40|6444.2|6441.4|6445.7|6442.9|6445.7|6442.9|6444.2|6440.8|51
1617203810000|2021-03-31 15:16:50|6446.2|6443.4|6449.7|6446.9|6450.2|6447.4|6446.2|6443.4|97
1617203820000|2021-03-31 15:17:00|6449.2|6446.4|6451.2|6448.4|6452.2|6449.4|6449.2|6446.4|74
1617203830000|2021-03-31 15:17:10|6450.7|6447.9|6451.7|6448.9|6452.2|6449.4|6450.7|6447.9|26
1617203840000|2021-03-31 15:17:20|6452.2|6449.4|6457.2|6454.4|6457.2|6454.4|6452.2|6449.4|212
1617203850000|2021-03-31 15:17:30|6456.2|6453.4|6454.7|6451.9|6456.7|6453.9|6454.2|6451.4|191
1617203860000|2021-03-31 15:17:40|6455.2|6452.4|6454.2|6451.4|6455.2|6452.4|6452.7|6449.9|45
1617203870000|2021-03-31 15:17:50|6455.2|6452.4|6455.2|6452.4|6456.2|6453.4|6454.7|6451.9|15
1617203880000|2021-03-31 15:18:00|6454.7|6451.9|6453.2|6450.4|6454.7|6451.9|6452.7|6449.9|10
1617203890000|2021-03-31 15:18:10|6452.2|6449.4|6452.7|6449.9|6454.2|6451.4|6451.7|6448.9|26
1617203900000|2021-03-31 15:18:20|6453.2|6450.4|6453.7|6450.9|6454.2|6451.4|6451.2|6448.4|60
1617203910000|2021-03-31 15:18:30|6454.2|6451.4|6452.7|6449.9|6454.2|6451.4|6452.2|6449.4|8
1617203920000|2021-03-31 15:18:40|6452.2|6449.4|6452.2|6449.4|6452.7|6449.9|6452.2|6449.4|3
1617203930000|2021-03-31 15:18:50|6452.7|6449.9|6453.2|6450.4|6454.7|6451.9|6452.2|6449.4|17
1617203940000|2021-03-31 15:19:00|6453.7|6450.9|6453.7|6450.9|6455.2|6452.4|6453.2|6450.4|84
1617203950000|2021-03-31 15:19:10|6454.2|6451.4|6451.7|6448.9|6454.2|6451.4|6451.2|6448.4|17
1617203960000|2021-03-31 15:19:20|6451.2|6448.4|6452.2|6449.4|6453.2|6450.4|6451.2|6448.4|20
1617203970000|2021-03-31 15:19:30|6453.2|6450.4|6452.7|6449.9|6453.2|6450.4|6452.2|6449.4|23
1617203980000|2021-03-31 15:19:40|6452.2|6449.4|6451.2|6448.4|6452.7|6449.9|6449.2|6446.4|38
1617203990000|2021-03-31 15:19:50|6451.7|6448.9|6451.2|6448.4|6452.2|6449.4|6449.7|6446.9|29
1617204000000|2021-03-31 15:20:00|6451.7|6448.9|6457.2|6454.4|6457.2|6454.4|6450.7|6447.9|209
1617204010000|2021-03-31 15:20:10|6457.7|6454.9|6455.7|6452.9|6457.7|6454.9|6455.2|6452.4|66
1617204020000|2021-03-31 15:20:20|6456.2|6453.4|6454.2|6451.4|6456.2|6453.4|6453.2|6450.4|13
1617204030000|2021-03-31 15:20:30|6454.7|6451.9|6454.7|6451.9|6455.2|6452.4|6454.7|6451.9|113
1617204040000|2021-03-31 15:20:40|6455.2|6452.4|6454.7|6451.9|6455.2|6452.4|6454.2|6451.4|4
1617204050000|2021-03-31 15:20:50|6455.2|6452.4|6455.2|6452.4|6455.7|6452.9|6455.2|6452.4|13
1617204060000|2021-03-31 15:21:00|6455.7|6452.9|6456.7|6453.9|6457.2|6454.4|6455.2|6452.4|57
1617204070000|2021-03-31 15:21:10|6456.2|6453.4|6455.7|6452.9|6456.7|6453.9|6455.2|6452.4|11
1617204080000|2021-03-31 15:21:20|6455.2|6452.4|6454.7|6451.9|6455.2|6452.4|6454.2|6451.4|80
1617204090000|2021-03-31 15:21:30|6454.2|6451.4|6454.2|6451.4|6454.7|6451.9|6453.2|6450.4|75
1617204100000|2021-03-31 15:21:40|6453.2|6450.4|6452.2|6449.4|6453.2|6450.4|6452.2|6449.4|29
1617204110000|2021-03-31 15:21:50|6451.2|6448.4|6451.2|6448.4|6452.7|6449.9|6451.2|6448.4|73
1617204120000|2021-03-31 15:22:00|6450.3|6447.5|6450.7|6447.9|6452.2|6449.4|6449.7|6446.9|33
1617204130000|2021-03-31 15:22:10|6450.2|6447.4|6450.2|6447.4|6450.2|6447.4|6449.2|6446.4|33
1617204140000|2021-03-31 15:22:20|6450.7|6447.9|6453.7|6450.9|6453.7|6450.9|6450.2|6447.4|15
1617204150000|2021-03-31 15:22:30|6454.2|6451.4|6453.7|6450.9|6455.2|6452.4|6453.2|6450.4|36
1617204160000|2021-03-31 15:22:40|6453.3|6450.5|6452.3|6449.5|6454.2|6451.4|6452.3|6449.5|27
1617204170000|2021-03-31 15:22:50|6452.2|6449.4|6451.2|6448.4|6452.7|6449.9|6450.3|6447.5|34
1617204180000|2021-03-31 15:23:00|6451.7|6448.9|6451.2|6448.4|6451.7|6448.9|6450.2|6447.4|25
1617204190000|2021-03-31 15:23:10|6450.3|6447.5|6451.7|6448.9|6451.7|6448.9|6450.2|6447.4|10
1617204200000|2021-03-31 15:23:20|6452.2|6449.4|6452.2|6449.4|6452.7|6449.9|6452.2|6449.4|7
1617204210000|2021-03-31 15:23:30|6452.3|6449.5|6453.2|6450.4|6454.7|6451.9|6452.3|6449.5|28
1617204220000|2021-03-31 15:23:40|6454.2|6451.4|6454.2|6451.4|6454.7|6451.9|6453.2|6450.4|44
1617204230000|2021-03-31 15:23:50|6453.7|6450.9|6452.7|6449.9|6453.7|6450.9|6452.3|6449.5|18
1617204240000|2021-03-31 15:24:00|6453.2|6450.4|6450.2|6447.4|6453.7|6450.9|6449.7|6446.9|42
1617204250000|2021-03-31 15:24:10|6450.7|6447.9|6451.2|6448.4|6451.7|6448.9|6450.2|6447.4|9
1617204260000|2021-03-31 15:24:20|6450.7|6447.9|6448.7|6445.9|6450.7|6447.9|6447.8|6445|43
1617204270000|2021-03-31 15:24:30|6449.2|6446.4|6452.2|6449.4|6453.2|6450.4|6449.2|6446.4|145
1617204280000|2021-03-31 15:24:40|6451.3|6448.5|6453.2|6450.4|6453.7|6450.9|6451.2|6448.4|22
1617204290000|2021-03-31 15:24:50|6453.3|6450.5|6453.7|6450.9|6454.7|6451.9|6453.2|6450.4|49
1617204300000|2021-03-31 15:25:00|6454.2|6451.4|6454.7|6451.9|6455.2|6452.4|6453.7|6450.9|70
1617204310000|2021-03-31 15:25:10|6454.2|6451.4|6455.2|6452.4|6455.7|6452.9|6454.2|6451.4|19
1617204320000|2021-03-31 15:25:20|6454.2|6451.4|6455.2|6452.4|6456.7|6453.9|6453.2|6450.4|43
1617204330000|2021-03-31 15:25:30|6454.7|6451.9|6450.2|6447.4|6454.7|6451.9|6450.2|6447.4|373
1617204340000|2021-03-31 15:25:40|6450.7|6447.9|6451.2|6448.4|6451.7|6448.9|6450.2|6447.4|123
1617204350000|2021-03-31 15:25:50|6450.8|6448|6452.2|6449.4|6452.2|6449.4|6450.8|6448|9
1617204360000|2021-03-31 15:26:00|6452.7|6449.9|6450.3|6447.5|6452.7|6449.9|6450.2|6447.4|145
1617204370000|2021-03-31 15:26:10|6450.2|6447.4|6446.3|6443.5|6450.2|6447.4|6446.3|6443.5|112
1617204380000|2021-03-31 15:26:20|6444.3|6441.5|6444.3|6441.5|6445.2|6442.4|6442.2|6439.4|137
1617204390000|2021-03-31 15:26:30|6444.7|6441.9|6439.8|6437|6444.8|6442|6435.8|6433|527
1617204400000|2021-03-31 15:26:40|6440.2|6437.4|6438.3|6435.5|6441.2|6438.4|6436.3|6433.5|179
1617204410000|2021-03-31 15:26:50|6439.2|6436.4|6439.3|6436.5|6440.2|6437.4|6437.2|6434.4|104
1617204420000|2021-03-31 15:27:00|6439.2|6436.4|6435.7|6432.9|6440.3|6437.5|6435.3|6432.5|79
1617204430000|2021-03-31 15:27:10|6435.8|6433|6436.2|6433.4|6438.2|6435.4|6435.3|6432.5|91
1617204440000|2021-03-31 15:27:20|6435.8|6433|6437.2|6434.4|6438.8|6436|6435.8|6433|31
1617204450000|2021-03-31 15:27:30|6436.8|6434|6437.2|6434.4|6438.2|6435.4|6435.2|6432.4|110
1617204460000|2021-03-31 15:27:40|6437.7|6434.9|6439.2|6436.4|6439.2|6436.4|6436.3|6433.5|135
1617204470000|2021-03-31 15:27:50|6438.2|6435.4|6440.7|6437.9|6440.7|6437.9|6437.8|6435|73
1617204480000|2021-03-31 15:28:00|6440.2|6437.4|6440.7|6437.9|6442.7|6439.9|6439.7|6436.9|62
1617204490000|2021-03-31 15:28:10|6440.2|6437.4|6444.7|6441.9|6445.2|6442.4|6439.3|6436.5|114
1617204500000|2021-03-31 15:28:20|6445.2|6442.4|6444.7|6441.9|6447.7|6444.9|6443.7|6440.9|84
1617204510000|2021-03-31 15:28:30|6444.2|6441.4|6447.2|6444.4|6448.2|6445.4|6443.7|6440.9|202
1617204520000|2021-03-31 15:28:40|6447.7|6444.9|6444.2|6441.4|6448.7|6445.9|6444.2|6441.4|208
1617204530000|2021-03-31 15:28:50|6444.7|6441.9|6446.2|6443.4|6446.3|6443.5|6444.2|6441.4|58
1617204540000|2021-03-31 15:29:00|6447.2|6444.4|6448.7|6445.9|6449.2|6446.4|6445.3|6442.5|117
1617204550000|2021-03-31 15:29:10|6448.3|6445.5|6446.3|6443.5|6449.2|6446.4|6446.3|6443.5|273
1617204560000|2021-03-31 15:29:20|6445.3|6442.5|6442.3|6439.5|6446.3|6443.5|6442.3|6439.5|286
1617204570000|2021-03-31 15:29:30|6442.8|6440|6433.2|6430.4|6443.3|6440.5|6433.2|6430.4|472
1617204580000|2021-03-31 15:29:40|6433.8|6431|6434.2|6431.4|6436.3|6433.5|6432.3|6429.5|1350
1617204590000|2021-03-31 15:29:50|6433.3|6430.5|6426.8|6424|6433.7|6430.9|6426.3|6423.5|852
1617204600000|2021-03-31 15:30:00|6427.3|6424.5|6434.3|6431.5|6434.3|6431.5|6425.4|6422.6|816
1617204610000|2021-03-31 15:30:10|6433.3|6430.5|6434.3|6431.5|6437.3|6434.5|6432.3|6429.5|311
1617204620000|2021-03-31 15:30:20|6432.9|6430.1|6427.3|6424.5|6433.3|6430.5|6427.3|6424.5|253
1617204630000|2021-03-31 15:30:30|6427.8|6425|6426.3|6423.5|6427.8|6425|6425.3|6422.5|289
1617204640000|2021-03-31 15:30:40|6425.8|6423|6428.3|6425.5|6428.3|6425.5|6425.3|6422.5|434
1617204650000|2021-03-31 15:30:50|6427.8|6425|6429.8|6427|6430.3|6427.5|6427.3|6424.5|89
1617204660000|2021-03-31 15:31:00|6429.3|6426.5|6428.8|6426|6430.8|6428|6427.3|6424.5|187
1617204670000|2021-03-31 15:31:10|6428.7|6425.9|6428.8|6426|6428.8|6426|6427.3|6424.5|96
1617204680000|2021-03-31 15:31:20|6428.3|6425.5|6428.8|6426|6430.3|6427.5|6428.3|6425.5|80
1617204690000|2021-03-31 15:31:30|6428.3|6425.5|6430.3|6427.5|6431.3|6428.5|6428.3|6425.5|11
1617204700000|2021-03-31 15:31:40|6429.8|6427|6429.8|6427|6430.8|6428|6428.8|6426|26
1617204710000|2021-03-31 15:31:50|6429.3|6426.5|6428.3|6425.5|6429.3|6426.5|6426.3|6423.5|142
1617204720000|2021-03-31 15:32:00|6428.7|6425.9|6427.3|6424.5|6431.8|6429|6427.3|6424.5|385
1617204730000|2021-03-31 15:32:10|6427.8|6425|6428.3|6425.5|6429.3|6426.5|6427.3|6424.5|41
1617204740000|2021-03-31 15:32:20|6428.7|6425.9|6423.3|6420.5|6430.2|6427.4|6423.3|6420.5|192
1617204750000|2021-03-31 15:32:30|6424.2|6421.4|6426.3|6423.5|6427.3|6424.5|6424.2|6421.4|57
1617204760000|2021-03-31 15:32:40|6425.8|6423|6425.8|6423|6426.3|6423.5|6424.8|6422|32
1617204770000|2021-03-31 15:32:50|6426.3|6423.5|6427.8|6425|6427.8|6425|6426.3|6423.5|10
1617204780000|2021-03-31 15:33:00|6428.2|6425.4|6425.3|6422.5|6428.2|6425.4|6424.8|6422|16
1617204790000|2021-03-31 15:33:10|6425.8|6423|6425.8|6423|6426.3|6423.5|6425.3|6422.5|26
1617204800000|2021-03-31 15:33:20|6426.3|6423.5|6427.3|6424.5|6428.8|6426|6426.3|6423.5|19
1617204810000|2021-03-31 15:33:30|6426.3|6423.5|6428.8|6426|6428.8|6426|6425.8|6423|13
1617204820000|2021-03-31 15:33:40|6426.3|6423.5|6427.3|6424.5|6427.3|6424.5|6425.3|6422.5|108
1617204830000|2021-03-31 15:33:50|6427.8|6425|6433.3|6430.5|6433.3|6430.5|6427.8|6425|76
1617204840000|2021-03-31 15:34:00|6432.3|6429.5|6433.3|6430.5|6433.3|6430.5|6431.3|6428.5|289
1617204850000|2021-03-31 15:34:10|6432.8|6430|6431.3|6428.5|6433.3|6430.5|6431.3|6428.5|46
1617204860000|2021-03-31 15:34:20|6430.3|6427.5|6431.3|6428.5|6431.3|6428.5|6430.3|6427.5|33
1617204870000|2021-03-31 15:34:30|6432.3|6429.5|6431.8|6429|6432.8|6430|6431.3|6428.5|120
1617204880000|2021-03-31 15:34:40|6431.3|6428.5|6432.3|6429.5|6432.3|6429.5|6430.3|6427.5|16
1617204890000|2021-03-31 15:34:50|6432.7|6429.9|6430.8|6428|6432.8|6430|6430.8|6428|4
1617204900000|2021-03-31 15:35:00|6430.2|6427.4|6433.3|6430.5|6433.3|6430.5|6429.3|6426.5|26
1617204910000|2021-03-31 15:35:10|6432.8|6430|6433.8|6431|6435.2|6432.4|6431.8|6429|74
1617204920000|2021-03-31 15:35:20|6434.2|6431.4|6432.3|6429.5|6434.2|6431.4|6431.8|6429|8
1617204930000|2021-03-31 15:35:30|6432.8|6430|6431.3|6428.5|6432.8|6430|6430.8|6428|37
1617204940000|2021-03-31 15:35:40|6431.8|6429|6432.8|6430|6432.8|6430|6431.3|6428.5|5
1617204950000|2021-03-31 15:35:50|6433.3|6430.5|6433.3|6430.5|6433.8|6431|6433.3|6430.5|19
1617204960000|2021-03-31 15:36:00|6432.8|6430|6435.3|6432.5|6436.3|6433.5|6432.3|6429.5|10
1617204970000|2021-03-31 15:36:10|6434.8|6432|6435.3|6432.5|6436.3|6433.5|6434.8|6432|39
1617204980000|2021-03-31 15:36:20|6434.8|6432|6434.8|6432|6435.3|6432.5|6434.3|6431.5|28
1617204990000|2021-03-31 15:36:30|6435.3|6432.5|6436.3|6433.5|6436.3|6433.5|6435.3|6432.5|11
1617205000000|2021-03-31 15:36:40|6438.3|6435.5|6438.3|6435.5|6438.3|6435.5|6437.8|6435|84
1617205010000|2021-03-31 15:36:50|6437.3|6434.5|6436.8|6434|6437.3|6434.5|6436.3|6433.5|26
1617205020000|2021-03-31 15:37:00|6437.3|6434.5|6436.3|6433.5|6437.3|6434.5|6435.3|6432.5|65
1617205030000|2021-03-31 15:37:10|6435.8|6433|6435.3|6432.5|6436.8|6434|6435.3|6432.5|15
1617205040000|2021-03-31 15:37:20|6434.3|6431.5|6434.3|6431.5|6434.8|6432|6432.8|6430|63
1617205050000|2021-03-31 15:37:30|6433.3|6430.5|6430.3|6427.5|6433.3|6430.5|6429.8|6427|71
1617205060000|2021-03-31 15:37:40|6429.8|6427|6432.3|6429.5|6432.3|6429.5|6429.3|6426.5|18
1617205070000|2021-03-31 15:37:50|6433.2|6430.4|6432.8|6430|6433.3|6430.5|6432.8|6430|63
1617205080000|2021-03-31 15:38:00|6432.3|6429.5|6433.8|6431|6433.8|6431|6430.8|6428|8
1617205090000|2021-03-31 15:38:10|6434.3|6431.5|6434.3|6431.5|6434.8|6432|6433.3|6430.5|6
1617205100000|2021-03-31 15:38:20|6433.8|6431|6435.8|6433|6435.8|6433|6433.8|6431|5
1617205110000|2021-03-31 15:38:30|6435.3|6432.5|6434.3|6431.5|6435.3|6432.5|6434.3|6431.5|74
1617205120000|2021-03-31 15:38:40|6434.8|6432|6435.3|6432.5|6435.3|6432.5|6434.8|6432|8
1617205130000|2021-03-31 15:38:50|6434.8|6432|6434.8|6432|6435.3|6432.5|6434.8|6432|10
1617205140000|2021-03-31 15:39:00|6435.3|6432.5|6437.8|6435|6437.8|6435|6435.3|6432.5|32
1617205150000|2021-03-31 15:39:10|6437.3|6434.5|6436.3|6433.5|6437.3|6434.5|6436.3|6433.5|15
1617205160000|2021-03-31 15:39:20|6435.3|6432.5|6434.8|6432|6436.3|6433.5|6434.8|6432|13
1617205170000|2021-03-31 15:39:30|6435.3|6432.5|6434.3|6431.5|6435.3|6432.5|6433.8|6431|11
1617205180000|2021-03-31 15:39:40|6433.8|6431|6435.3|6432.5|6436.3|6433.5|6433.8|6431|44
1617205190000|2021-03-31 15:39:50|6434.8|6432|6433.8|6431|6434.8|6432|6433.3|6430.5|19
1617205200000|2021-03-31 15:40:00|6433.3|6430.5|6434.3|6431.5|6434.3|6431.5|6433.3|6430.5|14
1617205210000|2021-03-31 15:40:10|6434.8|6432|6435.8|6433|6437.3|6434.5|6434.8|6432|14
1617205220000|2021-03-31 15:40:20|6436.3|6433.5|6434.8|6432|6436.3|6433.5|6434.3|6431.5|7
1617205230000|2021-03-31 15:40:30|6434.3|6431.5|6432.3|6429.5|6434.8|6432|6431.8|6429|21
1617205240000|2021-03-31 15:40:40|6433.3|6430.5|6433.3|6430.5|6433.3|6430.5|6432.3|6429.5|2
1617205250000|2021-03-31 15:40:50|6433.8|6431|6433.8|6431|6434.3|6431.5|6433.8|6431|30
1617205260000|2021-03-31 15:41:00|6433.7|6430.9|6429.3|6426.5|6434.3|6431.5|6428.3|6425.5|48
1617205270000|2021-03-31 15:41:10|6428.8|6426|6428.8|6426|6429.3|6426.5|6428.3|6425.5|5
1617205280000|2021-03-31 15:41:20|6429.3|6426.5|6430.8|6428|6430.8|6428|6429.3|6426.5|4
1617205290000|2021-03-31 15:41:30|6431.3|6428.5|6429.8|6427|6431.3|6428.5|6429.3|6426.5|206
1617205300000|2021-03-31 15:41:40|6430.3|6427.5|6429.3|6426.5|6430.3|6427.5|6429.3|6426.5|3
1617205310000|2021-03-31 15:41:50|6429.8|6427|6429.8|6427|6430.3|6427.5|6429.3|6426.5|4
1617205320000|2021-03-31 15:42:00|6429.3|6426.5|6426.3|6423.5|6429.3|6426.5|6424.8|6422|61
1617205330000|2021-03-31 15:42:10|6425.8|6423|6426.3|6423.5|6426.3|6423.5|6425.3|6422.5|9
1617205340000|2021-03-31 15:42:20|6425.8|6423|6425.3|6422.5|6426.3|6423.5|6424.3|6421.5|14
1617205350000|2021-03-31 15:42:30|6425.8|6423|6425.8|6423|6426.3|6423.5|6425.3|6422.5|3
1617205360000|2021-03-31 15:42:40|6426.3|6423.5|6427.3|6424.5|6427.3|6424.5|6426.3|6423.5|8
1617205370000|2021-03-31 15:42:50|6428.3|6425.5|6426.8|6424|6428.3|6425.5|6426.8|6424|10
1617205380000|2021-03-31 15:43:00|6427.3|6424.5|6428.3|6425.5|6428.3|6425.5|6427.3|6424.5|22
1617205390000|2021-03-31 15:43:10|6427.8|6425|6428.8|6426|6429.2|6426.4|6426.8|6424|16
1617205400000|2021-03-31 15:43:20|6429.3|6426.5|6431.3|6428.5|6431.3|6428.5|6428.3|6425.5|29
1617205410000|2021-03-31 15:43:30|6430.8|6428|6430.3|6427.5|6432.8|6430|6429.8|6427|37
1617205420000|2021-03-31 15:43:40|6429.8|6427|6430.8|6428|6430.8|6428|6429.8|6427|7
1617205430000|2021-03-31 15:43:50|6431.3|6428.5|6431.3|6428.5|6432.3|6429.5|6429.8|6427|44
1617205440000|2021-03-31 15:44:00|6430.8|6428|6429.8|6427|6431.3|6428.5|6429.3|6426.5|36
1617205450000|2021-03-31 15:44:10|6430.3|6427.5|6430.3|6427.5|6430.8|6428|6429.8|6427|6
1617205460000|2021-03-31 15:44:20|6429.8|6427|6432.7|6429.9|6432.7|6429.9|6429.8|6427|6
1617205470000|2021-03-31 15:44:30|6431.8|6429|6431.8|6429|6431.8|6429|6431.8|6429|5
1617205480000|2021-03-31 15:44:40|6431.3|6428.5|6431.8|6429|6432.7|6429.9|6431.3|6428.5|9
1617205490000|2021-03-31 15:44:50|6432.7|6429.9|6431.8|6429|6432.8|6430|6431.8|6429|1
1617205500000|2021-03-31 15:45:00|6431.3|6428.5|6429.8|6427|6431.3|6428.5|6428.8|6426|17
1617205510000|2021-03-31 15:45:10|6430.3|6427.5|6429.3|6426.5|6430.3|6427.5|6429.3|6426.5|2
1617205520000|2021-03-31 15:45:20|6428.8|6426|6430.7|6427.9|6430.8|6428|6428.8|6426|2
1617205530000|2021-03-31 15:45:30|6431.3|6428.5|6429.8|6427|6431.3|6428.5|6429.8|6427|17
1617205540000|2021-03-31 15:45:40|6430.3|6427.5|6431.3|6428.5|6432.2|6429.4|6429.3|6426.5|47
1617205550000|2021-03-31 15:45:50|6430.8|6428|6431.3|6428.5|6431.3|6428.5|6430.8|6428|1
1617205560000|2021-03-31 15:46:00|6430.8|6428|6429.8|6427|6431.3|6428.5|6429.8|6427|0
1617205570000|2021-03-31 15:46:10|6430.3|6427.5|6429.8|6427|6430.8|6428|6429.8|6427|5
1617205580000|2021-03-31 15:46:20|6429.3|6426.5|6429.8|6427|6429.8|6427|6429.3|6426.5|3
1617205590000|2021-03-31 15:46:30|6429.3|6426.5|6430.3|6427.5|6430.3|6427.5|6429.3|6426.5|0
1617205600000|2021-03-31 15:46:40|6429.8|6427|6429.8|6427|6430.3|6427.5|6429.3|6426.5|2
1617205610000|2021-03-31 15:46:50|6430.3|6427.5|6429.8|6427|6430.3|6427.5|6429.3|6426.5|8
1617205620000|2021-03-31 15:47:00|6430.3|6427.5|6427.8|6425|6430.3|6427.5|6427.8|6425|4
1617205630000|2021-03-31 15:47:10|6428.3|6425.5|6428.8|6426|6429.3|6426.5|6428.3|6425.5|8
1617205640000|2021-03-31 15:47:20|6428.3|6425.5|6430.8|6428|6430.8|6428|6428.3|6425.5|39
1617205650000|2021-03-31 15:47:30|6431.3|6428.5|6433.8|6431|6434.3|6431.5|6431.3|6428.5|36
1617205660000|2021-03-31 15:47:40|6433.3|6430.5|6432.3|6429.5|6434.8|6432|6432.3|6429.5|14
1617205670000|2021-03-31 15:47:50|6431.3|6428.5|6431.8|6429|6431.8|6429|6431.3|6428.5|21
1617205680000|2021-03-31 15:48:00|6431.3|6428.5|6430.3|6427.5|6431.3|6428.5|6430.3|6427.5|26
1617205690000|2021-03-31 15:48:10|6430.2|6427.4|6430.8|6428|6431.3|6428.5|6429.3|6426.5|67
1617205700000|2021-03-31 15:48:20|6430.3|6427.5|6430.3|6427.5|6430.8|6428|6429.8|6427|13
1617205710000|2021-03-31 15:48:30|6430.8|6428|6430.8|6428|6431.3|6428.5|6430.8|6428|5
1617205720000|2021-03-31 15:48:40|6431.3|6428.5|6430.8|6428|6431.3|6428.5|6430.3|6427.5|5
1617205730000|2021-03-31 15:48:50|6430.3|6427.5|6430.3|6427.5|6430.3|6427.5|6430.3|6427.5|0
1617205740000|2021-03-31 15:49:00|6430.8|6428|6430.8|6428|6431.3|6428.5|6430.3|6427.5|9
1617205750000|2021-03-31 15:49:10|6430.3|6427.5|6429.8|6427|6430.8|6428|6429.3|6426.5|6
1617205760000|2021-03-31 15:49:20|6429.3|6426.5|6430.3|6427.5|6430.3|6427.5|6429.3|6426.5|5
1617205770000|2021-03-31 15:49:30|6431.2|6428.4|6430.3|6427.5|6431.8|6429|6430.3|6427.5|19
1617205780000|2021-03-31 15:49:40|6430.8|6428|6430.8|6428|6430.8|6428|6430.8|6428|2
1617205790000|2021-03-31 15:49:50|6430.3|6427.5|6430.8|6428|6430.8|6428|6429.8|6427|21
1617205800000|2021-03-31 15:50:00|6431.3|6428.5|6432.2|6429.4|6432.2|6429.4|6431.3|6428.5|7
1617205810000|2021-03-31 15:50:10|6432.3|6429.5|6432.8|6430|6434.3|6431.5|6432.3|6429.5|204
1617205820000|2021-03-31 15:50:20|6432.3|6429.5|6433.3|6430.5|6433.8|6431|6432.3|6429.5|63
1617205830000|2021-03-31 15:50:30|6434.3|6431.5|6432.8|6430|6434.3|6431.5|6432.8|6430|21
1617205850000|2021-03-31 15:50:50|6432.3|6429.5|6432.8|6430|6432.8|6430|6432.3|6429.5|5
1617205860000|2021-03-31 15:51:00|6432.3|6429.5|6432.8|6430|6432.8|6430|6432.3|6429.5|3
1617205870000|2021-03-31 15:51:10|6432.3|6429.5|6430.3|6427.5|6432.3|6429.5|6430.3|6427.5|23
1617205880000|2021-03-31 15:51:20|6429.8|6427|6430.3|6427.5|6430.3|6427.5|6429.8|6427|7
1617205890000|2021-03-31 15:51:30|6430.8|6428|6431.3|6428.5|6431.8|6429|6430.8|6428|4
1617205900000|2021-03-31 15:51:40|6431.8|6429|6431.3|6428.5|6431.8|6429|6431.3|6428.5|8
1617205910000|2021-03-31 15:51:50|6430.8|6428|6431.3|6428.5|6431.3|6428.5|6430.3|6427.5|3
1617205920000|2021-03-31 15:52:00|6430.3|6427.5|6430.3|6427.5|6430.8|6428|6430.3|6427.5|10
1617205930000|2021-03-31 15:52:10|6429.3|6426.5|6426.3|6423.5|6429.3|6426.5|6425.8|6423|69
1617205940000|2021-03-31 15:52:20|6425.3|6422.5|6425.3|6422.5|6425.8|6423|6425.3|6422.5|7
1617205950000|2021-03-31 15:52:30|6425.8|6423|6425.8|6423|6425.8|6423|6425.3|6422.5|2
1617205960000|2021-03-31 15:52:40|6425.7|6422.9|6422.3|6419.5|6425.7|6422.9|6422.3|6419.5|7
1617205970000|2021-03-31 15:52:50|6421.8|6419|6422.3|6419.5|6422.3|6419.5|6421.8|6419|9
1617205980000|2021-03-31 15:53:00|6422.8|6420|6419.3|6416.5|6423.3|6420.5|6418.9|6416.1|84
1617205990000|2021-03-31 15:53:10|6420.3|6417.5|6421.3|6418.5|6421.3|6418.5|6419.8|6417|5
1617206000000|2021-03-31 15:53:20|6420.3|6417.5|6419.8|6417|6420.3|6417.5|6419.3|6416.5|8
1617206010000|2021-03-31 15:53:30|6420.3|6417.5|6420.3|6417.5|6420.8|6418|6420.3|6417.5|9
1617206020000|2021-03-31 15:53:40|6421.3|6418.5|6420.3|6417.5|6421.3|6418.5|6420.3|6417.5|117
1617206030000|2021-03-31 15:53:50|6419.8|6417|6422.3|6419.5|6423.3|6420.5|6419.8|6417|68
1617206040000|2021-03-31 15:54:00|6421.8|6419|6423.8|6421|6424.3|6421.5|6421.3|6418.5|53
1617206050000|2021-03-31 15:54:10|6424.3|6421.5|6424.2|6421.4|6424.3|6421.5|6423.3|6420.5|7
1617206060000|2021-03-31 15:54:20|6423.8|6421|6422.8|6420|6423.8|6421|6422.3|6419.5|35
1617206070000|2021-03-31 15:54:30|6422.3|6419.5|6423.3|6420.5|6423.3|6420.5|6421.8|6419|10
1617206080000|2021-03-31 15:54:40|6423.8|6421|6422.3|6419.5|6423.8|6421|6422.3|6419.5|4
1617206090000|2021-03-31 15:54:50|6422.8|6420|6423.3|6420.5|6423.3|6420.5|6422.3|6419.5|1
1617206100000|2021-03-31 15:55:00|6424.3|6421.5|6426.3|6423.5|6427.3|6424.5|6424.3|6421.5|31
1617206110000|2021-03-31 15:55:10|6425.8|6423|6424.3|6421.5|6426.2|6423.4|6424.3|6421.5|49
1617206120000|2021-03-31 15:55:20|6424.7|6421.9|6423.3|6420.5|6425.3|6422.5|6422.8|6420|12
1617206130000|2021-03-31 15:55:30|6422.8|6420|6424.2|6421.4|6424.3|6421.5|6422.8|6420|5
1617206140000|2021-03-31 15:55:40|6424.3|6421.5|6423.3|6420.5|6424.3|6421.5|6423.3|6420.5|204
1617206150000|2021-03-31 15:55:50|6423.8|6421|6422.3|6419.5|6423.8|6421|6421.7|6418.9|10
1617206160000|2021-03-31 15:56:00|6421.8|6419|6420.2|6417.4|6421.8|6419|6420.2|6417.4|16
1617206170000|2021-03-31 15:56:10|6420.3|6417.5|6418.8|6416|6420.3|6417.5|6418.3|6415.5|10
1617206180000|2021-03-31 15:56:20|6418.3|6415.5|6414.3|6411.5|6418.3|6415.5|6410.3|6407.5|541
1617206190000|2021-03-31 15:56:30|6414.8|6412|6411.8|6409|6414.8|6412|6411.8|6409|152
1617206200000|2021-03-31 15:56:40|6412.3|6409.5|6413.3|6410.5|6413.3|6410.5|6412.3|6409.5|11
1617206210000|2021-03-31 15:56:50|6414.3|6411.5|6414.8|6412|6415.7|6412.9|6414.3|6411.5|74
1617206220000|2021-03-31 15:57:00|6415.3|6412.5|6416.8|6414|6418.3|6415.5|6415.3|6412.5|21
1617206230000|2021-03-31 15:57:10|6417.3|6414.5|6416.3|6413.5|6417.8|6415|6416.3|6413.5|2
1617206240000|2021-03-31 15:57:20|6417.3|6414.5|6416.3|6413.5|6418.3|6415.5|6416.3|6413.5|6
1617206250000|2021-03-31 15:57:30|6415.3|6412.5|6414.3|6411.5|6415.3|6412.5|6413.3|6410.5|23
1617206260000|2021-03-31 15:57:40|6415.3|6412.5|6415.3|6412.5|6415.8|6413|6415.3|6412.5|1
1617206270000|2021-03-31 15:57:50|6415.8|6413|6415.3|6412.5|6415.8|6413|6415.3|6412.5|5
1617206280000|2021-03-31 15:58:00|6414.8|6412|6414.3|6411.5|6415.8|6413|6414.3|6411.5|14
1617206290000|2021-03-31 15:58:10|6414.8|6412|6415.8|6413|6415.8|6413|6414.8|6412|42
1617206300000|2021-03-31 15:58:20|6415.3|6412.5|6415.3|6412.5|6415.3|6412.5|6415.3|6412.5|0
1617206310000|2021-03-31 15:58:30|6414.3|6411.5|6413.3|6410.5|6414.3|6411.5|6412.3|6409.5|21
1617206320000|2021-03-31 15:58:40|6412.3|6409.5|6412.3|6409.5|6412.3|6409.5|6412.3|6409.5|32
1617206330000|2021-03-31 15:58:50|6412.8|6410|6415.3|6412.5|6415.3|6412.5|6412.8|6410|27
1617206340000|2021-03-31 15:59:00|6416.3|6413.5|6414.7|6411.9|6416.3|6413.5|6413.8|6411|27
1617206350000|2021-03-31 15:59:10|6414.8|6412|6416.3|6413.5|6416.3|6413.5|6414.3|6411.5|20
1617206360000|2021-03-31 15:59:20|6417.3|6414.5|6418.8|6416|6418.8|6416|6417.3|6414.5|5
1617206370000|2021-03-31 15:59:30|6418.3|6415.5|6417.3|6414.5|6418.8|6416|6416.8|6414|3
1617206380000|2021-03-31 15:59:40|6416.8|6414|6415.3|6412.5|6417.3|6414.5|6415.3|6412.5|9
1617206390000|2021-03-31 15:59:50|6414.3|6411.5|6413.8|6411|6414.8|6412|6412.8|6410|46
1617206400000|2021-03-31 16:00:00|6413.3|6410.5|6413.3|6410.5|6413.8|6411|6411.3|6408.5|105
1617206410000|2021-03-31 16:00:10|6412.8|6410|6414.8|6412|6414.8|6412|6412.8|6410|7
1617206420000|2021-03-31 16:00:20|6414.3|6411.5|6414.2|6411.4|6415.8|6413|6411.3|6408.5|88
1617206430000|2021-03-31 16:00:30|6414.3|6411.5|6412.3|6409.5|6414.3|6411.5|6412.3|6409.5|49
1617206440000|2021-03-31 16:00:40|6412.2|6409.4|6407.8|6405|6412.2|6409.4|6406.8|6404|439
1617206450000|2021-03-31 16:00:50|||||||||28
1617206460000|2021-03-31 16:01:00|6409.3|6406.5|6407.3|6404.5|6409.3|6406.5|6406.8|6404|7
1617206470000|2021-03-31 16:01:10|6407.8|6405|6411.3|6408.5|6412.3|6409.5|6407.8|6405|19
1617206480000|2021-03-31 16:01:20|6412.3|6409.5|6414.3|6411.5|6415.3|6412.5|6412.3|6409.5|7
1617206490000|2021-03-31 16:01:30|6414.8|6412|6417.3|6414.5|6417.7|6414.9|6414.8|6412|16
1617206500000|2021-03-31 16:01:40|6417.7|6414.9|6414.3|6411.5|6417.7|6414.9|6414.3|6411.5|126
1617206510000|2021-03-31 16:01:50|6414.8|6412|6415.3|6412.5|6416.8|6414|6414.3|6411.5|69
1617206520000|2021-03-31 16:02:00|6414.8|6412|6415.8|6413|6416.8|6414|6414.3|6411.5|23
1617206530000|2021-03-31 16:02:10|6415.3|6412.5|6414.3|6411.5|6416.3|6413.5|6413.3|6410.5|76
1617206540000|2021-03-31 16:02:20|6414.8|6412|6415.3|6412.5|6415.3|6412.5|6414.3|6411.5|33
1617206550000|2021-03-31 16:02:30|6414.8|6412|6414.8|6412|6415.3|6412.5|6414.3|6411.5|7
1617206560000|2021-03-31 16:02:40|6415.3|6412.5|6416.8|6414|6417.3|6414.5|6415.3|6412.5|9
1617206570000|2021-03-31 16:02:50|6415.8|6413|6417.3|6414.5|6417.8|6415|6415.3|6412.5|28
1617206580000|2021-03-31 16:03:00|6417.8|6415|6415.3|6412.5|6417.8|6415|6414.8|6412|1
1617206590000|2021-03-31 16:03:10|6414.8|6412|6415.8|6413|6416.7|6413.9|6414.8|6412|13
1617206600000|2021-03-31 16:03:20|6416.3|6413.5|6415.3|6412.5|6416.3|6413.5|6415.3|6412.5|6
1617206610000|2021-03-31 16:03:30|6415.8|6413|6415.3|6412.5|6415.8|6413|6415.3|6412.5|53
1617206630000|2021-03-31 16:03:50|6416.2|6413.4|6418.3|6415.5|6419.8|6417|6416.2|6413.4|43
1617206640000|2021-03-31 16:04:00|6417.8|6415|6417.3|6414.5|6418.3|6415.5|6417.3|6414.5|60
1617206650000|2021-03-31 16:04:10|6416.3|6413.5|6415.8|6413|6416.3|6413.5|6415.8|6413|14
1617206660000|2021-03-31 16:04:20|6415.3|6412.5|6416.8|6414|6416.8|6414|6415.3|6412.5|10
1617206670000|2021-03-31 16:04:30|6416.3|6413.5|6416.3|6413.5|6416.3|6413.5|6416.3|6413.5|0
1617206680000|2021-03-31 16:04:40|6416.8|6414|6417.3|6414.5|6419.3|6416.5|6416.8|6414|18
1617206690000|2021-03-31 16:04:50|6416.8|6414|6417.3|6414.5|6418.8|6416|6416.3|6413.5|9
1617206700000|2021-03-31 16:05:00|6418.3|6415.5|6417.8|6415|6418.3|6415.5|6417.3|6414.5|20
1617206710000|2021-03-31 16:05:10|6418.3|6415.5|6420.8|6418|6420.8|6418|6418.3|6415.5|11
1617206720000|2021-03-31 16:05:20|6421.3|6418.5|6419.3|6416.5|6421.3|6418.5|6419.3|6416.5|68
1617206730000|2021-03-31 16:05:30|6419.4|6416.6|6420.3|6417.5|6420.3|6417.5|6419.3|6416.5|4
1617206740000|2021-03-31 16:05:40|6421.3|6418.5|6422.3|6419.5|6422.3|6419.5|6421.3|6418.5|7
1617206750000|2021-03-31 16:05:50|6421.3|6418.5|6421.8|6419|6422.3|6419.5|6420.3|6417.5|119
1617206760000|2021-03-31 16:06:00|6421.3|6418.5|6420.3|6417.5|6421.8|6419|6420.3|6417.5|9
1617206770000|2021-03-31 16:06:10|6421.3|6418.5|6422.3|6419.5|6422.3|6419.5|6421.3|6418.5|4
1617206780000|2021-03-31 16:06:20|6423.3|6420.5|6423.3|6420.5|6423.3|6420.5|6422.3|6419.5|15
1617206790000|2021-03-31 16:06:30|6423.8|6421|6425.3|6422.5|6425.3|6422.5|6423.3|6420.5|24
1617206800000|2021-03-31 16:06:40|6425.2|6422.4|6424.3|6421.5|6425.2|6422.4|6423.8|6421|21
1617206810000|2021-03-31 16:06:50|6424.8|6422|6423.8|6421|6425.2|6422.4|6423.8|6421|4
1617206820000|2021-03-31 16:07:00|6423.3|6420.5|6423.3|6420.5|6424.2|6421.4|6423.3|6420.5|50
1617206830000|2021-03-31 16:07:10|6422.8|6420|6423.3|6420.5|6423.3|6420.5|6421.3|6418.5|21
1617206840000|2021-03-31 16:07:20|6423.8|6421|6422.3|6419.5|6425.2|6422.4|6422.3|6419.5|19
1617206850000|2021-03-31 16:07:30|6423.2|6420.4|6422.3|6419.5|6423.3|6420.5|6422.3|6419.5|2
1617206860000|2021-03-31 16:07:40|6423.3|6420.5|6423.3|6420.5|6424.2|6421.4|6423.3|6420.5|7
1617206870000|2021-03-31 16:07:50|6422.8|6420|6424.3|6421.5|6424.8|6422|6422.8|6420|42
1617206880000|2021-03-31 16:08:00|6423.3|6420.5|6423.2|6420.4|6423.3|6420.5|6422.3|6419.5|19
1617206890000|2021-03-31 16:08:10|6423.3|6420.5|6423.3|6420.5|6423.3|6420.5|6423.3|6420.5|0
1617206910000|2021-03-31 16:08:30|6423.2|6420.4|6426.3|6423.5|6426.3|6423.5|6423.2|6420.4|31
1617206920000|2021-03-31 16:08:40|6427.3|6424.5|6428.3|6425.5|6429.3|6426.5|6427.3|6424.5|100
1617206930000|2021-03-31 16:08:50|6428.2|6425.4|6428.8|6426|6428.8|6426|6427.3|6424.5|42
1617206940000|2021-03-31 16:09:00|6429.3|6426.5|6430.8|6428|6432.3|6429.5|6429.3|6426.5|124
1617206950000|2021-03-31 16:09:10|6431.2|6428.4|6430.8|6428|6431.2|6428.4|6430.8|6428|6
1617206960000|2021-03-31 16:09:20|6430.3|6427.5|6433.2|6430.4|6433.7|6430.9|6430.2|6427.4|122
1617206970000|2021-03-31 16:09:30|6432.8|6430|6432.8|6430|6433.2|6430.4|6432.3|6429.5|4
1617206980000|2021-03-31 16:09:40|6433.2|6430.4|6433.3|6430.5|6433.3|6430.5|6432.8|6430|5
1617206990000|2021-03-31 16:09:50|6433.8|6431|6434.2|6431.4|6435.2|6432.4|6433.2|6430.4|9
1617207000000|2021-03-31 16:10:00|6434.7|6431.9|6434.2|6431.4|6434.7|6431.9|6434.2|6431.4|9
1617207010000|2021-03-31 16:10:10|6432.8|6430|6433.2|6430.4|6433.2|6430.4|6432.2|6429.4|24
1617207020000|2021-03-31 16:10:20|6432.7|6429.9|6432.2|6429.4|6433.2|6430.4|6432.2|6429.4|18
1617207030000|2021-03-31 16:10:30|6432.7|6429.9|6432.2|6429.4|6432.8|6430|6431.2|6428.4|12
1617207040000|2021-03-31 16:10:40|6431.8|6429|6432.2|6429.4|6433.2|6430.4|6431.8|6429|11
1617207050000|2021-03-31 16:10:50|6431.8|6429|6431.8|6429|6432.2|6429.4|6431.8|6429|4
1617207060000|2021-03-31 16:11:00|6431.3|6428.5|6432.2|6429.4|6432.2|6429.4|6430.8|6428|19
1617207070000|2021-03-31 16:11:10|6431.2|6428.4|6430.7|6427.9|6432.2|6429.4|6430.7|6427.9|11
1617207080000|2021-03-31 16:11:20|6430.3|6427.5|6431.2|6428.4|6431.2|6428.4|6430.3|6427.5|3
1617207090000|2021-03-31 16:11:30|6430.3|6427.5|6430.7|6427.9|6430.7|6427.9|6430.3|6427.5|22
1617207100000|2021-03-31 16:11:40|6431.2|6428.4|6431.2|6428.4|6431.2|6428.4|6431.2|6428.4|0
1617207110000|2021-03-31 16:11:50|6430.8|6428|6432.2|6429.4|6433.7|6430.9|6430.8|6428|36
1617207120000|2021-03-31 16:12:00|6431.3|6428.5|6432.2|6429.4|6432.2|6429.4|6431.3|6428.5|7
1617207130000|2021-03-31 16:12:10|6431.7|6428.9|6433.3|6430.5|6434.2|6431.4|6431.7|6428.9|319
1617207140000|2021-03-31 16:12:20|6433.2|6430.4|6431.7|6428.9|6433.2|6430.4|6431.2|6428.4|49
1617207150000|2021-03-31 16:12:30|6433.2|6430.4|6433.7|6430.9|6435.2|6432.4|6433.2|6430.4|610
1617207160000|2021-03-31 16:12:40|6434.2|6431.4|6434.2|6431.4|6434.2|6431.4|6434.2|6431.4|0
1617207170000|2021-03-31 16:12:50|6433.7|6430.9|6433.7|6430.9|6434.2|6431.4|6432.7|6429.9|17
1617207180000|2021-03-31 16:13:00|6434.2|6431.4|6433.2|6430.4|6434.2|6431.4|6433.2|6430.4|17
1617207190000|2021-03-31 16:13:10|6433.7|6430.9|6433.2|6430.4|6433.7|6430.9|6433.2|6430.4|0
1617207200000|2021-03-31 16:13:20|6434.2|6431.4|6434.7|6431.9|6435.2|6432.4|6433.7|6430.9|6
1617207210000|2021-03-31 16:13:30|6434.2|6431.4|6436.7|6433.9|6437.2|6434.4|6434.2|6431.4|31
1617207220000|2021-03-31 16:13:40|6437.7|6434.9|6434.7|6431.9|6438.2|6435.4|6434.2|6431.4|110
1617207230000|2021-03-31 16:13:50|6435.2|6432.4|6435.2|6432.4|6435.7|6432.9|6434.7|6431.9|1
1617207240000|2021-03-31 16:14:00|6434.7|6431.9|6434.2|6431.4|6435.2|6432.4|6433.7|6430.9|17
1617207250000|2021-03-31 16:14:10|6433.7|6430.9|6433.7|6430.9|6433.7|6430.9|6432.7|6429.9|18
1617207260000|2021-03-31 16:14:20|6434.2|6431.4|6432.7|6429.9|6434.2|6431.4|6432.2|6429.4|54
1617207270000|2021-03-31 16:14:30|6432.2|6429.4|6432.7|6429.9|6434.2|6431.4|6432.2|6429.4|28
1617207280000|2021-03-31 16:14:40|6432.2|6429.4|6432.2|6429.4|6432.7|6429.9|6432.2|6429.4|2
1617207290000|2021-03-31 16:14:50|6432.7|6429.9|6432.2|6429.4|6432.7|6429.9|6432.2|6429.4|13
1617207300000|2021-03-31 16:15:00|6432.3|6429.5|6432.7|6429.9|6433.2|6430.4|6432.3|6429.5|27
1617207310000|2021-03-31 16:15:10|6434.2|6431.4|6432.7|6429.9|6435.2|6432.4|6432.7|6429.9|40
1617207320000|2021-03-31 16:15:20|6433.2|6430.4|6433.2|6430.4|6434.2|6431.4|6432.7|6429.9|86
1617207330000|2021-03-31 16:15:30|6433.7|6430.9|6433.2|6430.4|6433.7|6430.9|6433.2|6430.4|2
1617207340000|2021-03-31 16:15:40|6432.7|6429.9|6432.7|6429.9|6432.7|6429.9|6432.2|6429.4|1
1617207350000|2021-03-31 16:15:50|6432.2|6429.4|6432.7|6429.9|6432.7|6429.9|6432.2|6429.4|8
1617207360000|2021-03-31 16:16:00|6432.2|6429.4|6435.2|6432.4|6435.7|6432.9|6432.2|6429.4|41
1617207370000|2021-03-31 16:16:10|6434.7|6431.9|6434.2|6431.4|6435.2|6432.4|6433.7|6430.9|27
1617207380000|2021-03-31 16:16:20|6434.7|6431.9|6435.2|6432.4|6435.2|6432.4|6434.7|6431.9|0
1617207390000|2021-03-31 16:16:30|6434.2|6431.4|6433.2|6430.4|6434.7|6431.9|6433.2|6430.4|6
1617207400000|2021-03-31 16:16:40|6433.7|6430.9|6433.7|6430.9|6434.2|6431.4|6433.2|6430.4|5
1617207410000|2021-03-31 16:16:50|6434.2|6431.4|6434.2|6431.4|6434.2|6431.4|6433.7|6430.9|9
1617207420000|2021-03-31 16:17:00|6434.7|6431.9|6433.2|6430.4|6434.7|6431.9|6433.2|6430.4|46
1617207430000|2021-03-31 16:17:10|6433.7|6430.9|6434.7|6431.9|6435.2|6432.4|6433.2|6430.4|34
1617207440000|2021-03-31 16:17:20|6435.2|6432.4|6434.7|6431.9|6435.2|6432.4|6434.2|6431.4|4
1617207450000|2021-03-31 16:17:30|6434.2|6431.4|6434.2|6431.4|6434.2|6431.4|6433.7|6430.9|3
1617207460000|2021-03-31 16:17:40|6433.7|6430.9|6434.2|6431.4|6434.2|6431.4|6433.2|6430.4|3
1617207470000|2021-03-31 16:17:50|6433.7|6430.9|6433.7|6430.9|6433.7|6430.9|6433.7|6430.9|2
1617207480000|2021-03-31 16:18:00|6433.2|6430.4|6431.7|6428.9|6433.2|6430.4|6431.7|6428.9|10
1617207490000|2021-03-31 16:18:10|6430.7|6427.9|6432.7|6429.9|6432.7|6429.9|6430.2|6427.4|29
1617207500000|2021-03-31 16:18:20|6432.2|6429.4|6430.7|6427.9|6432.2|6429.4|6430.2|6427.4|7
1617207510000|2021-03-31 16:18:30|6430.2|6427.4|6431.2|6428.4|6431.2|6428.4|6430.2|6427.4|0
1617207520000|2021-03-31 16:18:40|6430.7|6427.9|6431.7|6428.9|6432.2|6429.4|6430.7|6427.9|24
1617207530000|2021-03-31 16:18:50|6432.2|6429.4|6431.7|6428.9|6432.2|6429.4|6431.7|6428.9|1
1617207540000|2021-03-31 16:19:00|6432.2|6429.4|6433.7|6430.9|6434.2|6431.4|6432.2|6429.4|24
1617207550000|2021-03-31 16:19:10|6433.2|6430.4|6433.7|6430.9|6433.7|6430.9|6433.2|6430.4|1
1617207560000|2021-03-31 16:19:20|6434.2|6431.4|6433.2|6430.4|6434.2|6431.4|6433.2|6430.4|45
1617207570000|2021-03-31 16:19:30|6433.7|6430.9|6435.2|6432.4|6435.6|6432.8|6433.7|6430.9|10
1617207580000|2021-03-31 16:19:40|6435.7|6432.9|6435.2|6432.4|6435.7|6432.9|6435.2|6432.4|2
1617207590000|2021-03-31 16:19:50|6435.6|6432.8|6434.7|6431.9|6436.1|6433.3|6434.7|6431.9|15
1617207600000|2021-03-31 16:20:00|6435.2|6432.4|6433.7|6430.9|6435.2|6432.4|6433.2|6430.4|18
1617207610000|2021-03-31 16:20:10|6433.2|6430.4|6434.7|6431.9|6435.7|6432.9|6432.7|6429.9|8
1617207620000|2021-03-31 16:20:20|6435.1|6432.3|6434.2|6431.4|6435.2|6432.4|6434.2|6431.4|11
1617207630000|2021-03-31 16:20:30|6434.7|6431.9|6433.7|6430.9|6434.7|6431.9|6433.2|6430.4|2
1617207640000|2021-03-31 16:20:40|6433.2|6430.4|6432.2|6429.4|6433.2|6430.4|6431.7|6428.9|20
1617207650000|2021-03-31 16:20:50|6432.7|6429.9|6433.2|6430.4|6433.2|6430.4|6432.7|6429.9|10
1617207660000|2021-03-31 16:21:00|6432.2|6429.4|6433.2|6430.4|6433.2|6430.4|6431.7|6428.9|11
1617207670000|2021-03-31 16:21:10|||||||||1
1617207680000|2021-03-31 16:21:20|6432.7|6429.9|6433.2|6430.4|6433.2|6430.4|6432.7|6429.9|19
1617207690000|2021-03-31 16:21:30|6432.7|6429.9|6433.2|6430.4|6433.2|6430.4|6432.7|6429.9|1
1617207700000|2021-03-31 16:21:40|6433.7|6430.9|6433.7|6430.9|6433.7|6430.9|6433.7|6430.9|20
1617207710000|2021-03-31 16:21:50|6434.2|6431.4|6433.7|6430.9|6434.2|6431.4|6433.7|6430.9|13
1617207720000|2021-03-31 16:22:00|6434.2|6431.4|6434.2|6431.4|6434.7|6431.9|6433.2|6430.4|15
1617207730000|2021-03-31 16:22:10|6434.7|6431.9|6437.7|6434.9|6437.7|6434.9|6434.2|6431.4|52
1617207740000|2021-03-31 16:22:20|6437.2|6434.4|6437.2|6434.4|6437.7|6434.9|6436.7|6433.9|51
1617207750000|2021-03-31 16:22:30|6436.7|6433.9|6438.2|6435.4|6438.2|6435.4|6436.7|6433.9|6
1617207760000|2021-03-31 16:22:40|6437.7|6434.9|6438.2|6435.4|6438.7|6435.9|6437.7|6434.9|47
1617207770000|2021-03-31 16:22:50|6437.7|6434.9|6437.2|6434.4|6438.2|6435.4|6437.2|6434.4|16
1617207780000|2021-03-31 16:23:00|6436.7|6433.9|6435.7|6432.9|6437.2|6434.4|6435.7|6432.9|21
1617207790000|2021-03-31 16:23:10|6436.2|6433.4|6437.7|6434.9|6437.7|6434.9|6436.2|6433.4|12
1617207800000|2021-03-31 16:23:20|6438.2|6435.4|6437.7|6434.9|6438.2|6435.4|6437.2|6434.4|2
1617207810000|2021-03-31 16:23:30|6437.2|6434.4|6437.7|6434.9|6438.2|6435.4|6437.2|6434.4|40
1617207820000|2021-03-31 16:23:40|6438.7|6435.9|6435.7|6432.9|6438.7|6435.9|6435.7|6432.9|19
1617207830000|2021-03-31 16:23:50|6436.2|6433.4|6434.2|6431.4|6436.2|6433.4|6434.2|6431.4|4
1617207840000|2021-03-31 16:24:00|6434.7|6431.9|6435.2|6432.4|6435.2|6432.4|6433.2|6430.4|15
1617207850000|2021-03-31 16:24:10|6435.7|6432.9|6434.7|6431.9|6435.7|6432.9|6434.2|6431.4|34
1617207860000|2021-03-31 16:24:20|6435.2|6432.4|6433.2|6430.4|6435.2|6432.4|6433.2|6430.4|3
1617207870000|2021-03-31 16:24:30|6433.3|6430.5|6431.2|6428.4|6434.2|6431.4|6431.2|6428.4|64
1617207880000|2021-03-31 16:24:40|6431.7|6428.9|6432.2|6429.4|6432.2|6429.4|6431.7|6428.9|39
1617207890000|2021-03-31 16:24:50|||||||||12
1617207900000|2021-03-31 16:25:00|6432.1|6429.3|6434.2|6431.4|6434.7|6431.9|6431.2|6428.4|74
1617207910000|2021-03-31 16:25:10|6434.7|6431.9|6434.7|6431.9|6435.2|6432.4|6434.2|6431.4|2
1617207920000|2021-03-31 16:25:20|6435.2|6432.4|6436.7|6433.9|6437.2|6434.4|6435.2|6432.4|35
1617207930000|2021-03-31 16:25:30|6436.2|6433.4|6435.7|6432.9|6436.2|6433.4|6435.2|6432.4|6
1617207940000|2021-03-31 16:25:40|6435.2|6432.4|6435.7|6432.9|6436.2|6433.4|6435.2|6432.4|17
1617207960000|2021-03-31 16:26:00|6436.2|6433.4|6437.2|6434.4|6437.2|6434.4|6436.2|6433.4|12
1617207970000|2021-03-31 16:26:10|6436.7|6433.9|6437.2|6434.4|6437.2|6434.4|6436.7|6433.9|2
1617207980000|2021-03-31 16:26:20|6437.7|6434.9|6438.2|6435.4|6438.2|6435.4|6437.7|6434.9|3
1617207990000|2021-03-31 16:26:30|6437.7|6434.9|6437.7|6434.9|6438.2|6435.4|6437.2|6434.4|6
1617208000000|2021-03-31 16:26:40|6437.2|6434.4|6437.2|6434.4|6437.7|6434.9|6437.2|6434.4|6
1617208010000|2021-03-31 16:26:50|6436.7|6433.9|6436.7|6433.9|6437.7|6434.9|6436.7|6433.9|81
1617208020000|2021-03-31 16:27:00|6437.2|6434.4|6437.2|6434.4|6438.2|6435.4|6436.7|6433.9|55
1617208030000|2021-03-31 16:27:10|6436.7|6433.9|6436.7|6433.9|6437.2|6434.4|6436.7|6433.9|2
1617208040000|2021-03-31 16:27:20|6437.1|6434.3|6436.7|6433.9|6437.2|6434.4|6436.7|6433.9|5
1617208050000|2021-03-31 16:27:30|6437.2|6434.4|6437.7|6434.9|6438.2|6435.4|6437.2|6434.4|13
1617208060000|2021-03-31 16:27:40|6438.2|6435.4|6436.2|6433.4|6438.2|6435.4|6436.2|6433.4|30
1617208070000|2021-03-31 16:27:50|6435.2|6432.4|6433.2|6430.4|6435.2|6432.4|6432.2|6429.4|125
1617208080000|2021-03-31 16:28:00|6434.1|6431.3|6434.6|6431.8|6435.2|6432.4|6431.7|6428.9|194
1617208090000|2021-03-31 16:28:10|6435.1|6432.3|6436.7|6433.9|6437.1|6434.3|6435.1|6432.3|19
1617208100000|2021-03-31 16:28:20|6436.2|6433.4|6436.7|6433.9|6436.7|6433.9|6435.6|6432.8|9
1617208110000|2021-03-31 16:28:30|6437.2|6434.4|6439.2|6436.4|6439.2|6436.4|6437.2|6434.4|27
1617208120000|2021-03-31 16:28:40|6438.7|6435.9|6438.2|6435.4|6438.7|6435.9|6438.2|6435.4|12
1617208130000|2021-03-31 16:28:50|6437.7|6434.9|6437.2|6434.4|6437.7|6434.9|6435.2|6432.4|62
1617208140000|2021-03-31 16:29:00|6436.7|6433.9|6436.2|6433.4|6436.7|6433.9|6436.2|6433.4|3
1617208150000|2021-03-31 16:29:10|6437.2|6434.4|6433.7|6430.9|6437.2|6434.4|6433.2|6430.4|32
1617208160000|2021-03-31 16:29:20|6434.2|6431.4|6433.7|6430.9|6434.7|6431.9|6433.7|6430.9|9
1617208170000|2021-03-31 16:29:30|6433.2|6430.4|6433.7|6430.9|6433.7|6430.9|6432.7|6429.9|12
1617208180000|2021-03-31 16:29:40|6432.7|6429.9|6433.7|6430.9|6434.2|6431.4|6432.7|6429.9|1
1617208190000|2021-03-31 16:29:50|6433.2|6430.4|6432.2|6429.4|6434.2|6431.4|6432.2|6429.4|30
1617208200000|2021-03-31 16:30:00|6433.1|6430.3|6434.2|6431.4|6435.2|6432.4|6432.2|6429.4|12
1617208210000|2021-03-31 16:30:10|6434.7|6431.9|6434.2|6431.4|6434.7|6431.9|6434.2|6431.4|15
1617208220000|2021-03-31 16:30:20|6435.1|6432.3|6434.2|6431.4|6435.1|6432.3|6434.2|6431.4|28
1617208230000|2021-03-31 16:30:30|6434.7|6431.9|6434.2|6431.4|6434.7|6431.9|6433.2|6430.4|0
1617208250000|2021-03-31 16:30:50|6434.6|6431.8|6434.2|6431.4|6434.7|6431.9|6434.2|6431.4|1
1617208260000|2021-03-31 16:31:00|6433.2|6430.4|6433.2|6430.4|6433.2|6430.4|6432.2|6429.4|23
1617208270000|2021-03-31 16:31:10|6432.2|6429.4|6434.2|6431.4|6434.2|6431.4|6432.2|6429.4|2
1617208280000|2021-03-31 16:31:20|6435.1|6432.3|6435.7|6432.9|6436.7|6433.9|6435.1|6432.3|60
1617208290000|2021-03-31 16:31:30|6435.6|6432.8|6435.2|6432.4|6435.6|6432.8|6434.2|6431.4|23
1617208300000|2021-03-31 16:31:40|6435.1|6432.3|6434.7|6431.9|6435.2|6432.4|6434.2|6431.4|33
1617208310000|2021-03-31 16:31:50|6434.2|6431.4|6434.7|6431.9|6435.2|6432.4|6434.2|6431.4|9
1617208320000|2021-03-31 16:32:00|6434.2|6431.4|6436.7|6433.9|6438.6|6435.8|6434.2|6431.4|75
1617208330000|2021-03-31 16:32:10|6437.2|6434.4|6436.7|6433.9|6437.7|6434.9|6436.7|6433.9|9
1617208340000|2021-03-31 16:32:20|6436.2|6433.4|6436.2|6433.4|6436.2|6433.4|6436.2|6433.4|15
1617208350000|2021-03-31 16:32:30|||||||||52
1617208360000|2021-03-31 16:32:40|6436.6|6433.8|6436.7|6433.9|6436.7|6433.9|6436.2|6433.4|9
1617208370000|2021-03-31 16:32:50|6437.2|6434.4|6436.2|6433.4|6437.2|6434.4|6436.2|6433.4|4
1617208380000|2021-03-31 16:33:00|6437.1|6434.3|6437.2|6434.4|6437.2|6434.4|6436.2|6433.4|16
1617208390000|2021-03-31 16:33:10|6438.1|6435.3|6438.2|6435.4|6438.7|6435.9|6438.1|6435.3|8
1617208400000|2021-03-31 16:33:20|6437.7|6434.9|6438.2|6435.4|6438.2|6435.4|6437.7|6434.9|8
1617208410000|2021-03-31 16:33:30|6438.7|6435.9|6438.2|6435.4|6439.1|6436.3|6437.2|6434.4|90
1617208420000|2021-03-31 16:33:40|6438.7|6435.9|6438.2|6435.4|6438.7|6435.9|6437.7|6434.9|19
1617208430000|2021-03-31 16:33:50|6439.2|6436.4|6438.2|6435.4|6439.2|6436.4|6437.7|6434.9|44
1617208440000|2021-03-31 16:34:00|6437.7|6434.9|6437.7|6434.9|6438.2|6435.4|6437.2|6434.4|13
1617208450000|2021-03-31 16:34:10|6438.2|6435.4|6438.2|6435.4|6439.2|6436.4|6437.7|6434.9|43
1617208460000|2021-03-31 16:34:20|||||||||4
1617208470000|2021-03-31 16:34:30|6437.2|6434.4|6440.2|6437.4|6440.2|6437.4|6437.2|6434.4|124
1617208480000|2021-03-31 16:34:40|6439.2|6436.4|6439.2|6436.4|6439.2|6436.4|6438.7|6435.9|34
1617208490000|2021-03-31 16:34:50|6440.1|6437.3|6439.7|6436.9|6441.1|6438.3|6439.7|6436.9|138
1617208500000|2021-03-31 16:35:00|6440.1|6437.3|6440.1|6437.3|6440.2|6437.4|6440.1|6437.3|101
1617208510000|2021-03-31 16:35:10|6440.2|6437.4|6440.1|6437.3|6440.2|6437.4|6439.2|6436.4|10
1617208520000|2021-03-31 16:35:20|6440.2|6437.4|6440.7|6437.9|6440.7|6437.9|6440.2|6437.4|21
1617208530000|2021-03-31 16:35:30|6441.1|6438.3|6441.1|6438.3|6441.1|6438.3|6440.2|6437.4|1
1617208540000|2021-03-31 16:35:40|||||||||7
1617208550000|2021-03-31 16:35:50|6443|6440.2|6442.2|6439.4|6443.1|6440.3|6441.7|6438.9|70
1617208560000|2021-03-31 16:36:00|6441.7|6438.9|6441.2|6438.4|6442.2|6439.4|6441.2|6438.4|4
1617208570000|2021-03-31 16:36:10|6441.1|6438.3|6441.2|6438.4|6441.2|6438.4|6439.2|6436.4|25
1617208580000|2021-03-31 16:36:20|6442.2|6439.4|6442.7|6439.9|6443.2|6440.4|6442.2|6439.4|15
1617208590000|2021-03-31 16:36:30|6443.2|6440.4|6444.2|6441.4|6444.2|6441.4|6443.2|6440.4|2
1617208600000|2021-03-31 16:36:40|6445.1|6442.3|6446.1|6443.3|6446.1|6443.3|6445.1|6442.3|33
1617208610000|2021-03-31 16:36:50|6445.7|6442.9|6444.7|6441.9|6446.2|6443.4|6444.2|6441.4|24
1617208620000|2021-03-31 16:37:00|6444.2|6441.4|6446.2|6443.4|6446.2|6443.4|6444.2|6441.4|7
1617208630000|2021-03-31 16:37:10|6445.7|6442.9|6445.2|6442.4|6446.1|6443.3|6445.2|6442.4|25
1617208640000|2021-03-31 16:37:20|6444.7|6441.9|6444.7|6441.9|6445.2|6442.4|6444.7|6441.9|13
1617208650000|2021-03-31 16:37:30|||||||||4
1617208660000|2021-03-31 16:37:40|6445.2|6442.4|6446.2|6443.4|6446.2|6443.4|6445.2|6442.4|5
1617208670000|2021-03-31 16:37:50|6446.1|6443.3|6443.7|6440.9|6446.1|6443.3|6443.2|6440.4|83
1617208680000|2021-03-31 16:38:00|6443.2|6440.4|6443.7|6440.9|6444.2|6441.4|6443.2|6440.4|15
1617208690000|2021-03-31 16:38:10|6444.2|6441.4|6445.7|6442.9|6445.7|6442.9|6443.7|6440.9|4
1617208700000|2021-03-31 16:38:20|6445.2|6442.4|6445.7|6442.9|6445.7|6442.9|6445.2|6442.4|7
1617208710000|2021-03-31 16:38:30|6446.2|6443.4|6446.2|6443.4|6446.7|6443.9|6445.7|6442.9|4
1617208720000|2021-03-31 16:38:40|6446.7|6443.9|6446.2|6443.4|6446.7|6443.9|6446.2|6443.4|4
1617208730000|2021-03-31 16:38:50|6446.6|6443.8|6446.7|6443.9|6446.7|6443.9|6446.1|6443.3|15
1617208740000|2021-03-31 16:39:00|6446.2|6443.4|6446.1|6443.3|6447.1|6444.3|6446.1|6443.3|42
1617208750000|2021-03-31 16:39:10|6445.2|6442.4|6446.2|6443.4|6446.7|6443.9|6445.2|6442.4|2
1617208760000|2021-03-31 16:39:20|6446.6|6443.8|6447.2|6444.4|6447.2|6444.4|6445.2|6442.4|27
1617208770000|2021-03-31 16:39:30|6446.6|6443.8|6447.1|6444.3|6447.1|6444.3|6446.2|6443.4|19
1617208780000|2021-03-31 16:39:40|6446.7|6443.9|6448.2|6445.4|6449.2|6446.4|6446.7|6443.9|129
1617208800000|2021-03-31 16:40:00|6449.1|6446.3|6448.7|6445.9|6449.1|6446.3|6448.7|6445.9|7
1617208810000|2021-03-31 16:40:10|6449.1|6446.3|6448.2|6445.4|6449.2|6446.4|6448.2|6445.4|7
1617208820000|2021-03-31 16:40:20|6448.7|6445.9|6448.7|6445.9|6448.7|6445.9|6448.7|6445.9|12
1617208830000|2021-03-31 16:40:30|6448.2|6445.4|6448.2|6445.4|6448.7|6445.9|6448.2|6445.4|1
1617208840000|2021-03-31 16:40:40|6448.7|6445.9|6448.7|6445.9|6448.7|6445.9|6448.7|6445.9|2
1617208850000|2021-03-31 16:40:50|||||||||1
1617208860000|2021-03-31 16:41:00|6449.2|6446.4|6450.2|6447.4|6450.7|6447.9|6449.2|6446.4|4
1617208870000|2021-03-31 16:41:10|||||||||1
1617208880000|2021-03-31 16:41:20|6451.1|6448.3|6450.2|6447.4|6451.2|6448.4|6450.2|6447.4|14
1617208890000|2021-03-31 16:41:30|6449.7|6446.9|6450.1|6447.3|6450.1|6447.3|6449.2|6446.4|7
1617208900000|2021-03-31 16:41:40|6450.6|6447.8|6450.7|6447.9|6451.1|6448.3|6450.2|6447.4|25
1617208910000|2021-03-31 16:41:50|6450.2|6447.4|6450.7|6447.9|6450.7|6447.9|6450.2|6447.4|1
1617208920000|2021-03-31 16:42:00|6450.2|6447.4|6450.2|6447.4|6450.2|6447.4|6450.2|6447.4|0
1617208930000|2021-03-31 16:42:10|6450.7|6447.9|6451.2|6448.4|6451.2|6448.4|6450.7|6447.9|4
1617208940000|2021-03-31 16:42:20|6450.7|6447.9|6451.1|6448.3|6451.1|6448.3|6450.2|6447.4|10
1617208950000|2021-03-31 16:42:30|6451.2|6448.4|6451.2|6448.4|6451.7|6448.9|6451.2|6448.4|23
1617208960000|2021-03-31 16:42:40|6451.7|6448.9|6451.2|6448.4|6452.2|6449.4|6451.2|6448.4|14
1617208970000|2021-03-31 16:42:50|6450.2|6447.4|6450.7|6447.9|6451.2|6448.4|6450.2|6447.4|14
1617208980000|2021-03-31 16:43:00|6451.2|6448.4|6451.7|6448.9|6451.7|6448.9|6451.2|6448.4|2
1617208990000|2021-03-31 16:43:10|6452.2|6449.4|6451.7|6448.9|6452.2|6449.4|6451.7|6448.9|1
1617209000000|2021-03-31 16:43:20|6452.2|6449.4|6452.7|6449.9|6453.2|6450.4|6452.2|6449.4|25
1617209010000|2021-03-31 16:43:30|6453.2|6450.4|6452.7|6449.9|6453.2|6450.4|6452.7|6449.9|1
1617209020000|2021-03-31 16:43:40|6452.2|6449.4|6452.7|6449.9|6453.2|6450.4|6452.2|6449.4|13
1617209030000|2021-03-31 16:43:50|6452.2|6449.4|6452.7|6449.9|6452.7|6449.9|6452.2|6449.4|2
1617209040000|2021-03-31 16:44:00|6453.2|6450.4|6453.2|6450.4|6453.2|6450.4|6453.2|6450.4|53
1617209050000|2021-03-31 16:44:10|6455.1|6452.3|6456.1|6453.3|6456.2|6453.4|6455.1|6452.3|121
1617209060000|2021-03-31 16:44:20|6456.2|6453.4|6456.2|6453.4|6456.2|6453.4|6456.2|6453.4|8
1617209070000|2021-03-31 16:44:30|6455.2|6452.4|6455.2|6452.4|6455.7|6452.9|6455.2|6452.4|5
1617209080000|2021-03-31 16:44:40|6455.7|6452.9|6455.2|6452.4|6456.2|6453.4|6455.2|6452.4|35
1617209090000|2021-03-31 16:44:50|6455.7|6452.9|6455.2|6452.4|6455.7|6452.9|6455.2|6452.4|15
1617209100000|2021-03-31 16:45:00|6454.7|6451.9|6454.7|6451.9|6455.2|6452.4|6454.2|6451.4|36
1617209110000|2021-03-31 16:45:10|6454.2|6451.4|6454.2|6451.4|6454.2|6451.4|6454.2|6451.4|3
1617209120000|2021-03-31 16:45:20|6453.7|6450.9|6453.2|6450.4|6453.7|6450.9|6452.7|6449.9|15
1617209130000|2021-03-31 16:45:30|6452.2|6449.4|6453.7|6450.9|6454.1|6451.3|6452.2|6449.4|19
1617209140000|2021-03-31 16:45:40|6453.6|6450.8|6450.2|6447.4|6453.6|6450.8|6450.2|6447.4|35
1617209150000|2021-03-31 16:45:50|6450.1|6447.3|6449.1|6446.3|6450.2|6447.4|6448.1|6445.3|109
1617209160000|2021-03-31 16:46:00|6448.7|6445.9|6448.7|6445.9|6449.1|6446.3|6448.7|6445.9|30
1617209170000|2021-03-31 16:46:10|6448.2|6445.4|6449.2|6446.4|6449.2|6446.4|6447.2|6444.4|75
1617209180000|2021-03-31 16:46:20|6449.1|6446.3|6448.2|6445.4|6449.1|6446.3|6448.2|6445.4|3
1617209190000|2021-03-31 16:46:30|6448.1|6445.3|6447.7|6444.9|6448.2|6445.4|6447.2|6444.4|6
1617209200000|2021-03-31 16:46:40|6447.1|6444.3|6445.7|6442.9|6447.1|6444.3|6443.2|6440.4|61
1617209210000|2021-03-31 16:46:50|6445.2|6442.4|6445.2|6442.4|6446.1|6443.3|6445.1|6442.3|17
1617209220000|2021-03-31 16:47:00|6444.2|6441.4|6445.6|6442.8|6445.7|6442.9|6444.1|6441.3|9
1617209230000|2021-03-31 16:47:10|6445.1|6442.3|6446.1|6443.3|6446.1|6443.3|6443.2|6440.4|27
1617209240000|2021-03-31 16:47:20|6445.2|6442.4|6443.2|6440.4|6445.2|6442.4|6443.2|6440.4|5
1617209250000|2021-03-31 16:47:30|6443.1|6440.3|6442.2|6439.4|6443.1|6440.3|6441.2|6438.4|23
1617209260000|2021-03-31 16:47:40|6442.1|6439.3|6442.1|6439.3|6442.2|6439.4|6441.7|6438.9|3
1617209270000|2021-03-31 16:47:50|6442.2|6439.4|6440.2|6437.4|6442.2|6439.4|6440.2|6437.4|12
1617209280000|2021-03-31 16:48:00|6439.7|6436.9|6440.7|6437.9|6441.1|6438.3|6439.7|6436.9|19
1617209290000|2021-03-31 16:48:10|6440.2|6437.4|6439.7|6436.9|6440.7|6437.9|6439.7|6436.9|4
1617209300000|2021-03-31 16:48:20|6440.1|6437.3|6439.2|6436.4|6440.1|6437.3|6439.2|6436.4|3
1617209310000|2021-03-31 16:48:30|6438.7|6435.9|6438.2|6435.4|6439.1|6436.3|6438.2|6435.4|21
1617209320000|2021-03-31 16:48:40|6437.7|6434.9|6436.7|6433.9|6437.7|6434.9|6436.2|6433.4|19
1617209330000|2021-03-31 16:48:50|6437.1|6434.3|6434.2|6431.4|6438.1|6435.3|6433.2|6430.4|106
1617209340000|2021-03-31 16:49:00|6434.1|6431.3|6433.2|6430.4|6434.2|6431.4|6431.7|6428.9|180
1617209350000|2021-03-31 16:49:10|6434.2|6431.4|6435.2|6432.4|6435.2|6432.4|6434.2|6431.4|13
1617209360000|2021-03-31 16:49:20|6434.7|6431.9|6434.2|6431.4|6436.2|6433.4|6434.2|6431.4|53
1617209370000|2021-03-31 16:49:30|6434.7|6431.9|6433.7|6430.9|6435.2|6432.4|6432.2|6429.4|43
1617209380000|2021-03-31 16:49:40|6434.2|6431.4|6434.2|6431.4|6434.2|6431.4|6433.2|6430.4|3
1617209390000|2021-03-31 16:49:50|6435.2|6432.4|6435.2|6432.4|6435.2|6432.4|6434.7|6431.9|17
1617209400000|2021-03-31 16:50:00|6435.7|6432.9|6437.2|6434.4|6437.2|6434.4|6435.7|6432.9|15
1617209410000|2021-03-31 16:50:10|6436.2|6433.4|6435.7|6432.9|6436.2|6433.4|6435.2|6432.4|43
1617209420000|2021-03-31 16:50:20|6436.2|6433.4|6435.2|6432.4|6436.2|6433.4|6435.2|6432.4|62
1617209430000|2021-03-31 16:50:30|6434.3|6431.5|6434.2|6431.4|6434.3|6431.5|6433.2|6430.4|19
1617209440000|2021-03-31 16:50:40|6433.7|6430.9|6433.7|6430.9|6433.7|6430.9|6433.2|6430.4|1
1617209450000|2021-03-31 16:50:50|6433.2|6430.4|6433.7|6430.9|6434.2|6431.4|6432.7|6429.9|25
1617209460000|2021-03-31 16:51:00|6434.2|6431.4|6433.7|6430.9|6434.2|6431.4|6433.7|6430.9|4
1617209470000|2021-03-31 16:51:10|6434.2|6431.4|6434.7|6431.9|6434.7|6431.9|6434.2|6431.4|5
1617209480000|2021-03-31 16:51:20|6435.2|6432.4|6434.2|6431.4|6435.7|6432.9|6434.2|6431.4|6
1617209490000|2021-03-31 16:51:30|6434.7|6431.9|6439.2|6436.4|6439.2|6436.4|6434.2|6431.4|25
1617209500000|2021-03-31 16:51:40|6438.7|6435.9|6439.2|6436.4|6439.2|6436.4|6438.2|6435.4|8
1617209510000|2021-03-31 16:51:50|6438.7|6435.9|6438.7|6435.9|6438.7|6435.9|6438.7|6435.9|0
1617209520000|2021-03-31 16:52:00|6439.2|6436.4|6439.2|6436.4|6439.2|6436.4|6438.7|6435.9|3
1617209530000|2021-03-31 16:52:10|6438.7|6435.9|6439.2|6436.4|6440.7|6437.9|6438.7|6435.9|11
1617209540000|2021-03-31 16:52:20|6438.2|6435.4|6438.2|6435.4|6438.2|6435.4|6438.2|6435.4|14
1617209550000|2021-03-31 16:52:30|6438.7|6435.9|6438.2|6435.4|6438.7|6435.9|6438.2|6435.4|21
1617209560000|2021-03-31 16:52:40|||||||||2
1617209570000|2021-03-31 16:52:50|6438.7|6435.9|6438.2|6435.4|6438.7|6435.9|6438.2|6435.4|0
1617209580000|2021-03-31 16:53:00|6437.7|6434.9|6438.7|6435.9|6438.7|6435.9|6437.2|6434.4|21
1617209590000|2021-03-31 16:53:10|6439.2|6436.4|6438.2|6435.4|6439.2|6436.4|6438.2|6435.4|4
1617209600000|2021-03-31 16:53:20|6437.7|6434.9|6438.2|6435.4|6439.2|6436.4|6437.2|6434.4|10
1617209610000|2021-03-31 16:53:30|6437.7|6434.9|6438.2|6435.4|6438.2|6435.4|6437.2|6434.4|3
1617209620000|2021-03-31 16:53:40|6437.7|6434.9|6437.2|6434.4|6437.7|6434.9|6437.2|6434.4|3
1617209630000|2021-03-31 16:53:50|6438.2|6435.4|6438.2|6435.4|6438.2|6435.4|6438.2|6435.4|3
1617209640000|2021-03-31 16:54:00|6437.2|6434.4|6436.3|6433.5|6437.2|6434.4|6436.2|6433.4|18
1617209650000|2021-03-31 16:54:10|6436.2|6433.4|6435.8|6433|6436.7|6433.9|6435.2|6432.4|43
1617209660000|2021-03-31 16:54:20|6435.3|6432.5|6435.7|6432.9|6435.7|6432.9|6435.2|6432.4|7
1617209670000|2021-03-31 16:54:30|6436.2|6433.4|6438.2|6435.4|6438.2|6435.4|6436.2|6433.4|13
1617209680000|2021-03-31 16:54:40|6437.7|6434.9|6437.2|6434.4|6437.7|6434.9|6437.2|6434.4|7
1617209690000|2021-03-31 16:54:50|6436.7|6433.9|6436.2|6433.4|6437.2|6434.4|6435.7|6432.9|31
1617209700000|2021-03-31 16:55:00|6435.8|6433|6435.2|6432.4|6435.8|6433|6433.2|6430.4|28
1617209710000|2021-03-31 16:55:10|6435.7|6432.9|6435.7|6432.9|6436.7|6433.9|6435.2|6432.4|33
1617209720000|2021-03-31 16:55:20|6435.2|6432.4|6436.2|6433.4|6436.7|6433.9|6435.2|6432.4|4
1617209730000|2021-03-31 16:55:30|6435.7|6432.9|6434.3|6431.5|6436.2|6433.4|6434.3|6431.5|8
1617209740000|2021-03-31 16:55:40|6434.2|6431.4|6434.7|6431.9|6435.2|6432.4|6434.2|6431.4|8
1617209750000|2021-03-31 16:55:50|6434.3|6431.5|6434.7|6431.9|6435.2|6432.4|6434.2|6431.4|12
1617209760000|2021-03-31 16:56:00|6434.2|6431.4|6430.7|6427.9|6434.2|6431.4|6430.7|6427.9|45
1617209770000|2021-03-31 16:56:10|6430.3|6427.5|6429.2|6426.4|6430.3|6427.5|6428.2|6425.4|56
1617209780000|2021-03-31 16:56:20|6428.7|6425.9|6429.7|6426.9|6429.7|6426.9|6428.2|6425.4|10
1617209790000|2021-03-31 16:56:30|6429.2|6426.4|6428.7|6425.9|6429.2|6426.4|6428.2|6425.4|7
1617209800000|2021-03-31 16:56:40|6429.2|6426.4|6429.7|6426.9|6429.7|6426.9|6428.2|6425.4|11
1617209810000|2021-03-31 16:56:50|6430.2|6427.4|6428.7|6425.9|6430.2|6427.4|6428.7|6425.9|31
1617209820000|2021-03-31 16:57:00|6429.2|6426.4|6428.7|6425.9|6429.7|6426.9|6428.7|6425.9|12
1617209830000|2021-03-31 16:57:10|6429.2|6426.4|6429.7|6426.9|6430.2|6427.4|6429.2|6426.4|21
1617209840000|2021-03-31 16:57:20|6429.2|6426.4|6429.7|6426.9|6430.2|6427.4|6429.2|6426.4|5
1617209850000|2021-03-31 16:57:30|6429.3|6426.5|6428.7|6425.9|6429.7|6426.9|6428.7|6425.9|8
1617209860000|2021-03-31 16:57:40|6429.2|6426.4|6429.2|6426.4|6429.2|6426.4|6429.2|6426.4|16
1617209870000|2021-03-31 16:57:50|6429.7|6426.9|6429.7|6426.9|6430.2|6427.4|6429.7|6426.9|2
1617209880000|2021-03-31 16:58:00|6429.2|6426.4|6429.2|6426.4|6429.2|6426.4|6428.2|6425.4|14
1617209890000|2021-03-31 16:58:10|6430.2|6427.4|6430.2|6427.4|6430.2|6427.4|6429.7|6426.9|5
1617209900000|2021-03-31 16:58:20|6430.3|6427.5|6430.7|6427.9|6431.2|6428.4|6430.3|6427.5|12
1617209910000|2021-03-31 16:58:30|6431.2|6428.4|6431.2|6428.4|6431.2|6428.4|6431.2|6428.4|0
1617209920000|2021-03-31 16:58:40|6431.7|6428.9|6430.7|6427.9|6431.7|6428.9|6430.7|6427.9|4
1617209930000|2021-03-31 16:58:50|6431.2|6428.4|6430.7|6427.9|6431.2|6428.4|6430.7|6427.9|2
1617209940000|2021-03-31 16:59:00|6431.2|6428.4|6430.2|6427.4|6431.2|6428.4|6430.2|6427.4|5
1617209950000|2021-03-31 16:59:10|6431.2|6428.4|6430.2|6427.4|6431.2|6428.4|6430.2|6427.4|10
1617209960000|2021-03-31 16:59:20|6429.2|6426.4|6429.2|6426.4|6429.2|6426.4|6429.2|6426.4|2
1617209970000|2021-03-31 16:59:30|6428.7|6425.9|6429.2|6426.4|6430.2|6427.4|6428.7|6425.9|23
1617209980000|2021-03-31 16:59:40|6429.3|6426.5|6431.2|6428.4|6431.7|6428.9|6429.3|6426.5|40
1617209990000|2021-03-31 16:59:50|6431.7|6428.9|6431.2|6428.4|6431.7|6428.9|6430.7|6427.9|4
1617210000000|2021-03-31 17:00:00|6432.2|6429.4|6433.7|6430.9|6434.2|6431.4|6431.7|6428.9|27
1617210010000|2021-03-31 17:00:10|6433.2|6430.4|6434.7|6431.9|6434.7|6431.9|6433.2|6430.4|15
1617210020000|2021-03-31 17:00:20|6435.2|6432.4|6431.7|6428.9|6435.2|6432.4|6431.7|6428.9|56
1617210030000|2021-03-31 17:00:30|6431.2|6428.4|6430.2|6427.4|6431.2|6428.4|6430.2|6427.4|4
1617210040000|2021-03-31 17:00:40|6431.2|6428.4|6431.7|6428.9|6431.7|6428.9|6431.2|6428.4|17
1617210050000|2021-03-31 17:00:50|6431.2|6428.4|6430.2|6427.4|6431.2|6428.4|6430.2|6427.4|4
1617210060000|2021-03-31 17:01:00|6429.2|6426.4|6429.7|6426.9|6430.2|6427.4|6428.2|6425.4|14
1617210070000|2021-03-31 17:01:10|6429.2|6426.4|6429.2|6426.4|6429.7|6426.9|6429.2|6426.4|3
1617210080000|2021-03-31 17:01:20|6430.2|6427.4|6429.7|6426.9|6430.2|6427.4|6429.7|6426.9|11
1617210090000|2021-03-31 17:01:30|6429.2|6426.4|6429.2|6426.4|6429.2|6426.4|6429.2|6426.4|0
1617210100000|2021-03-31 17:01:40|6430.2|6427.4|6430.2|6427.4|6430.2|6427.4|6430.2|6427.4|8
1617210110000|2021-03-31 17:01:50|6431.2|6428.4|6429.2|6426.4|6431.7|6428.9|6429.2|6426.4|84
1617210120000|2021-03-31 17:02:00|6428.2|6425.4|6426.2|6423.4|6428.2|6425.4|6426.2|6423.4|52
1617210130000|2021-03-31 17:02:10|6427.2|6424.4|6426.2|6423.4|6427.2|6424.4|6426.2|6423.4|27
1617210140000|2021-03-31 17:02:20|6426.7|6423.9|6424.2|6421.4|6427.2|6424.4|6424.2|6421.4|53
1617210150000|2021-03-31 17:02:30|6424.7|6421.9|6425.2|6422.4|6425.2|6422.4|6424.2|6421.4|20
1617210160000|2021-03-31 17:02:40|6424.7|6421.9|6425.7|6422.9|6425.7|6422.9|6424.7|6421.9|8
1617210170000|2021-03-31 17:02:50|6425.2|6422.4|6425.2|6422.4|6425.2|6422.4|6425.2|6422.4|6
1617210180000|2021-03-31 17:03:00|6424.7|6421.9|6425.7|6422.9|6425.7|6422.9|6424.7|6421.9|10
1617210190000|2021-03-31 17:03:10|6425.2|6422.4|6424.2|6421.4|6425.2|6422.4|6423.7|6420.9|16
1617210200000|2021-03-31 17:03:20|6423.7|6420.9|6423.2|6420.4|6423.7|6420.9|6422.2|6419.4|61
1617210210000|2021-03-31 17:03:30|6424.2|6421.4|6424.2|6421.4|6424.2|6421.4|6423.2|6420.4|41
1617210220000|2021-03-31 17:03:40|6423.7|6420.9|6420.7|6417.9|6424.2|6421.4|6420.2|6417.4|125
1617210230000|2021-03-31 17:03:50|6421.2|6418.4|6422.7|6419.9|6422.7|6419.9|6421.2|6418.4|39
1617210240000|2021-03-31 17:04:00|6422.2|6419.4|6420.7|6417.9|6422.2|6419.4|6420.2|6417.4|514
1617210250000|2021-03-31 17:04:10|6420.2|6417.4|6419.2|6416.4|6420.2|6417.4|6418.2|6415.4|61
1617210260000|2021-03-31 17:04:20|6418.7|6415.9|6420.2|6417.4|6420.2|6417.4|6418.7|6415.9|31
1617210270000|2021-03-31 17:04:30|6420.7|6417.9|6419.7|6416.9|6421.2|6418.4|6419.2|6416.4|45
1617210280000|2021-03-31 17:04:40|6420.2|6417.4|6420.7|6417.9|6421.2|6418.4|6420.2|6417.4|12
1617210290000|2021-03-31 17:04:50|||||||||6
1617210300000|2021-03-31 17:05:00|6420.2|6417.4|6421.2|6418.4|6421.2|6418.4|6419.2|6416.4|221
1617210310000|2021-03-31 17:05:10|6420.2|6417.4|6419.7|6416.9|6420.2|6417.4|6419.7|6416.9|6
1617210320000|2021-03-31 17:05:20|6420.2|6417.4|6420.2|6417.4|6420.2|6417.4|6419.7|6416.9|10
1617210330000|2021-03-31 17:05:30|6419.8|6417|6420.2|6417.4|6420.2|6417.4|6419.7|6416.9|19
1617210340000|2021-03-31 17:05:40|6419.3|6416.5|6420.2|6417.4|6420.2|6417.4|6419.3|6416.5|19
1617210350000|2021-03-31 17:05:50|6419.8|6417|6418.2|6415.4|6420.2|6417.4|6418.2|6415.4|192
1617210360000|2021-03-31 17:06:00|6417.7|6414.9|6415.2|6412.4|6417.7|6414.9|6415.2|6412.4|68
1617210370000|2021-03-31 17:06:10|6416.2|6413.4|6415.2|6412.4|6416.2|6413.4|6413.7|6410.9|191
1617210380000|2021-03-31 17:06:20|6414.3|6411.5|6414.2|6411.4|6415.2|6412.4|6414.2|6411.4|53
1617210390000|2021-03-31 17:06:30|6413.7|6410.9|6416.2|6413.4|6416.2|6413.4|6413.7|6410.9|32
1617210400000|2021-03-31 17:06:40|6415.3|6412.5|6416.2|6413.4|6416.2|6413.4|6415.3|6412.5|8
1617210410000|2021-03-31 17:06:50|6416.7|6413.9|6416.2|6413.4|6417.7|6414.9|6415.7|6412.9|30
1617210420000|2021-03-31 17:07:00|6417.2|6414.4|6418.2|6415.4|6418.2|6415.4|6417.2|6414.4|102
1617210430000|2021-03-31 17:07:10|6417.7|6414.9|6417.7|6414.9|6418.2|6415.4|6417.2|6414.4|24
1617210440000|2021-03-31 17:07:20|6417.3|6414.5|6418.2|6415.4|6418.2|6415.4|6417.2|6414.4|23
1617210450000|2021-03-31 17:07:30|6417.7|6414.9|6417.7|6414.9|6417.7|6414.9|6417.2|6414.4|10
1617210460000|2021-03-31 17:07:40|6416.3|6413.5|6416.3|6413.5|6416.8|6414|6416.3|6413.5|55
1617210470000|2021-03-31 17:07:50|6416.2|6413.4|6413.3|6410.5|6416.2|6413.4|6413.3|6410.5|71
1617210480000|2021-03-31 17:08:00|6412.8|6410|6410.2|6407.4|6412.8|6410|6409.3|6406.5|286
1617210490000|2021-03-31 17:08:10|6410.3|6407.5|6408.2|6405.4|6410.3|6407.5|6408.2|6405.4|123
1617210500000|2021-03-31 17:08:20|6408.3|6405.5|6407.2|6404.4|6408.8|6406|6406.8|6404|26
1617210510000|2021-03-31 17:08:30|6406.3|6403.5|6409.2|6406.4|6409.2|6406.4|6406.3|6403.5|11
1617210520000|2021-03-31 17:08:40|6410.2|6407.4|6408.8|6406|6410.2|6407.4|6408.2|6405.4|47
1617210530000|2021-03-31 17:08:50|6409.2|6406.4|6408.3|6405.5|6409.2|6406.4|6408.3|6405.5|12
1617210540000|2021-03-31 17:09:00|6408.2|6405.4|6407.3|6404.5|6408.2|6405.4|6405.8|6403|447
1617210550000|2021-03-31 17:09:10|6408.2|6405.4|6408.7|6405.9|6409.2|6406.4|6408.2|6405.4|25
1617210560000|2021-03-31 17:09:20|6408.3|6405.5|6408.3|6405.5|6408.3|6405.5|6408.3|6405.5|0
1617210570000|2021-03-31 17:09:30|6408.2|6405.4|6406.3|6403.5|6408.3|6405.5|6406.2|6403.4|39
1617210580000|2021-03-31 17:09:40|6406.2|6403.4|6402.8|6400|6406.3|6403.5|6400.8|6398|422
1617210590000|2021-03-31 17:09:50|6402.7|6399.9|6400.2|6397.4|6403.2|6400.4|6399.3|6396.5|142
1617210600000|2021-03-31 17:10:00|6400.3|6397.5|6404.7|6401.9|6405.7|6402.9|6400.3|6397.5|58
1617210610000|2021-03-31 17:10:10|6404.3|6401.5|6404.7|6401.9|6405.2|6402.4|6404.2|6401.4|17
1617210620000|2021-03-31 17:10:20|6405.2|6402.4|6405.2|6402.4|6405.2|6402.4|6403.8|6401|13
1617210630000|2021-03-31 17:10:30|6406.2|6403.4|6407.3|6404.5|6408.2|6405.4|6406.2|6403.4|14
1617210640000|2021-03-31 17:10:40|6407.2|6404.4|6406.2|6403.4|6407.2|6404.4|6405.2|6402.4|41
1617210650000|2021-03-31 17:10:50|6407.2|6404.4|6408.7|6405.9|6408.7|6405.9|6407.2|6404.4|7
1617210660000|2021-03-31 17:11:00|6409.2|6406.4|6410.2|6407.4|6410.2|6407.4|6409.2|6406.4|19
1617210670000|2021-03-31 17:11:10|6409.2|6406.4|6409.2|6406.4|6409.2|6406.4|6407.7|6404.9|21
1617210680000|2021-03-31 17:11:20|6409.3|6406.5|6411.2|6408.4|6411.2|6408.4|6409.3|6406.5|18
1617210690000|2021-03-31 17:11:30|6410.2|6407.4|6409.7|6406.9|6410.2|6407.4|6409.2|6406.4|34
1617210700000|2021-03-31 17:11:40|6409.3|6406.5|6409.2|6406.4|6410.3|6407.5|6409.2|6406.4|24
1617210710000|2021-03-31 17:11:50|6408.8|6406|6409.2|6406.4|6409.3|6406.5|6408.2|6405.4|15
1617210720000|2021-03-31 17:12:00|6408.3|6405.5|6410.2|6407.4|6411.2|6408.4|6408.3|6405.5|60
1617210730000|2021-03-31 17:12:10|6410.7|6407.9|6410.3|6407.5|6411.2|6408.4|6410.2|6407.4|32
1617210740000|2021-03-31 17:12:20|6411.2|6408.4|6411.2|6408.4|6411.8|6409|6411.2|6408.4|12
1617210750000|2021-03-31 17:12:30|6410.2|6407.4|6409.2|6406.4|6410.2|6407.4|6409.2|6406.4|30
1617210760000|2021-03-31 17:12:40|6408.3|6405.5|6404.3|6401.5|6408.3|6405.5|6404.3|6401.5|32
1617210770000|2021-03-31 17:12:50|6404.7|6401.9|6404.3|6401.5|6405.3|6402.5|6404.3|6401.5|49
1617210780000|2021-03-31 17:13:00|6404.8|6402|6403.8|6401|6404.8|6402|6403.3|6400.5|122
1617210790000|2021-03-31 17:13:10|6403.2|6400.4|6403.8|6401|6404.2|6401.4|6402.3|6399.5|5
1617210800000|2021-03-31 17:13:20|6404.2|6401.4|6404.8|6402|6404.8|6402|6403.7|6400.9|18
1617210810000|2021-03-31 17:13:30|6405.3|6402.5|6405.8|6403|6405.8|6403|6405.2|6402.4|22
1617210820000|2021-03-31 17:13:40|6406.2|6403.4|6407.8|6405|6408.2|6405.4|6405.2|6402.4|40
1617210830000|2021-03-31 17:13:50|6407.3|6404.5|6408.8|6406|6408.8|6406|6406.3|6403.5|557
1617210840000|2021-03-31 17:14:00|6409.2|6406.4|6410.8|6408|6411.2|6408.4|6409.2|6406.4|10
1617210850000|2021-03-31 17:14:10|6410.3|6407.5|6411.2|6408.4|6411.2|6408.4|6409.7|6406.9|23
1617210860000|2021-03-31 17:14:20|6412.2|6409.4|6410.2|6407.4|6412.2|6409.4|6410.2|6407.4|34
1617210870000|2021-03-31 17:14:30|6410.7|6407.9|6412.2|6409.4|6412.3|6409.5|6410.2|6407.4|18
1617210880000|2021-03-31 17:14:40|6411.8|6409|6411.7|6408.9|6411.8|6409|6411.7|6408.9|9
1617210890000|2021-03-31 17:14:50|6411.2|6408.4|6412.2|6409.4|6412.2|6409.4|6411.2|6408.4|6
1617210900000|2021-03-31 17:15:00|6411.7|6408.9|6411.7|6408.9|6411.7|6408.9|6410.2|6407.4|41
1617210910000|2021-03-31 17:15:10|6411.2|6408.4|6410.8|6408|6411.2|6408.4|6410.2|6407.4|14
1617210920000|2021-03-31 17:15:20|6410.3|6407.5|6408.2|6405.4|6410.3|6407.5|6407.2|6404.4|40
1617210930000|2021-03-31 17:15:30|6408.7|6405.9|6409.2|6406.4|6409.2|6406.4|6408.3|6405.5|37
1617210940000|2021-03-31 17:15:40|6408.7|6405.9|6407.2|6404.4|6408.7|6405.9|6407.2|6404.4|9
1617210950000|2021-03-31 17:15:50|6406.7|6403.9|6406.2|6403.4|6407.2|6404.4|6406.2|6403.4|14
1617210960000|2021-03-31 17:16:00|6405.3|6402.5|6405.7|6402.9|6405.7|6402.9|6404.8|6402|40
1617210970000|2021-03-31 17:16:10|6406.2|6403.4|6406.2|6403.4|6406.8|6404|6405.8|6403|8
1617210980000|2021-03-31 17:16:20|6403.3|6400.5|6398.3|6395.5|6403.3|6400.5|6398.3|6395.5|66
1617210990000|2021-03-31 17:16:30|6398.7|6395.9|6394.8|6392|6400.3|6397.5|6394.3|6391.5|132
1617211000000|2021-03-31 17:16:40|6394.3|6391.5|6397.8|6395|6397.8|6395|6394.2|6391.4|92
1617211010000|2021-03-31 17:16:50|6398.2|6395.4|6398.2|6395.4|6399.3|6396.5|6397.3|6394.5|8
1617211020000|2021-03-31 17:17:00|6397.8|6395|6398.2|6395.4|6398.2|6395.4|6395.8|6393|22
1617211030000|2021-03-31 17:17:10|6399.2|6396.4|6397.2|6394.4|6399.2|6396.4|6396.8|6394|23
1617211040000|2021-03-31 17:17:20|6397.8|6395|6396.2|6393.4|6398.2|6395.4|6396.2|6393.4|19
1617211050000|2021-03-31 17:17:30|6396.3|6393.5|6396.3|6393.5|6397.2|6394.4|6396.3|6393.5|10
1617211060000|2021-03-31 17:17:40|6396.2|6393.4|6394.7|6391.9|6396.2|6393.4|6393.3|6390.5|27
1617211070000|2021-03-31 17:17:50|6395.2|6392.4|6392.3|6389.5|6395.2|6392.4|6392.3|6389.5|63
1617211080000|2021-03-31 17:18:00|6391.7|6388.9|6385.2|6382.4|6391.7|6388.9|6380.2|6377.4|536
1617211090000|2021-03-31 17:18:10|6385.7|6382.9|6385.2|6382.4|6386.7|6383.9|6382.2|6379.4|119
1617211100000|2021-03-31 17:18:20|6384.8|6382|6384.7|6381.9|6385.2|6382.4|6383.2|6380.4|33
1617211110000|2021-03-31 17:18:30|6384.2|6381.4|6386.7|6383.9|6386.7|6383.9|6384.2|6381.4|22
1617211120000|2021-03-31 17:18:40|6387.2|6384.4|6386.8|6384|6387.2|6384.4|6385.2|6382.4|30
1617211130000|2021-03-31 17:18:50|6387.2|6384.4|6387.7|6384.9|6388.2|6385.4|6386.2|6383.4|28
1617211140000|2021-03-31 17:19:00|6387.2|6384.4|6382.2|6379.4|6387.3|6384.5|6381.7|6378.9|225
1617211150000|2021-03-31 17:19:10|6381.8|6379|6378.7|6375.9|6381.8|6379|6377.2|6374.4|114
1617211160000|2021-03-31 17:19:20|6379.2|6376.4|6381.2|6378.4|6381.8|6379|6378.8|6376|65
1617211170000|2021-03-31 17:19:30|6381.7|6378.9|6381.2|6378.4|6382.7|6379.9|6380.3|6377.5|18
1617211180000|2021-03-31 17:19:40|6381.7|6378.9|6381.2|6378.4|6382.2|6379.4|6380.2|6377.4|22
1617211190000|2021-03-31 17:19:50|6382.2|6379.4|6385.2|6382.4|6385.7|6382.9|6381.2|6378.4|85
1617211200000|2021-03-31 17:20:00|6384.3|6381.5|6381.7|6378.9|6386.2|6383.4|6380.2|6377.4|40
1617211210000|2021-03-31 17:20:10|6381.2|6378.4|6381.2|6378.4|6382.2|6379.4|6380.2|6377.4|26
1617211220000|2021-03-31 17:20:20|6381.7|6378.9|6382.2|6379.4|6382.2|6379.4|6380.2|6377.4|141
1617211230000|2021-03-31 17:20:30|6381.3|6378.5|6380.2|6377.4|6384.2|6381.4|6380.2|6377.4|66
1617211240000|2021-03-31 17:20:40|6381.7|6378.9|6389.2|6386.4|6389.2|6386.4|6381.2|6378.4|74
1617211250000|2021-03-31 17:20:50|6389.7|6386.9|6388.2|6385.4|6390.2|6387.4|6387.7|6384.9|140
1617211260000|2021-03-31 17:21:00|6388.7|6385.9|6389.7|6386.9|6390.2|6387.4|6388.2|6385.4|38
1617211270000|2021-03-31 17:21:10|6389.3|6386.5|6392.8|6390|6393.2|6390.4|6389.2|6386.4|56
1617211280000|2021-03-31 17:21:20|6393.2|6390.4|6395.2|6392.4|6396.8|6394|6391.8|6389|41
1617211290000|2021-03-31 17:21:30|6394.8|6392|6393.3|6390.5|6395.7|6392.9|6393.3|6390.5|35
1617211300000|2021-03-31 17:21:40|6393.2|6390.4|6394.8|6392|6395.2|6392.4|6393.2|6390.4|14
1617211310000|2021-03-31 17:21:50|6394.3|6391.5|6393.2|6390.4|6394.3|6391.5|6392.7|6389.9|8
1617211320000|2021-03-31 17:22:00|6392.8|6390|6392.2|6389.4|6393.2|6390.4|6391.7|6388.9|9
1617211330000|2021-03-31 17:22:10|6391.8|6389|6391.2|6388.4|6392.2|6389.4|6389.2|6386.4|18
1617211340000|2021-03-31 17:22:20|6390.8|6388|6390.8|6388|6392.3|6389.5|6390.3|6387.5|18
1617211350000|2021-03-31 17:22:30|6390.9|6386.9|6391.2|6388.4|6391.2|6388.4|6388.2|6385.4|142
1617211360000|2021-03-31 17:22:40|6391.7|6388.9|6390.2|6387.4|6391.7|6388.9|6390.2|6387.4|2
1617211370000|2021-03-31 17:22:50|6390.3|6387.5|6392.2|6389.4|6392.2|6389.4|6390.2|6387.4|49
1617211380000|2021-03-31 17:23:00|6393.2|6390.4|6391.8|6389|6394.2|6391.4|6391.8|6389|10
1617211390000|2021-03-31 17:23:10|6391.2|6388.4|6392.7|6389.9|6392.7|6389.9|6391.2|6388.4|16
1617211400000|2021-03-31 17:23:20|6393.2|6390.4|6393.2|6390.4|6393.2|6390.4|6392.8|6390|2
1617211410000|2021-03-31 17:23:30|6392.8|6390|6393.2|6390.4|6393.2|6390.4|6392.8|6390|0
1617211420000|2021-03-31 17:23:40|6394.2|6391.4|6393.8|6391|6394.2|6391.4|6393.8|6391|9
1617211430000|2021-03-31 17:23:50|6393.3|6390.5|6394.2|6391.4|6394.2|6391.4|6393.2|6390.4|61
1617211440000|2021-03-31 17:24:00|6394.3|6391.5|6394.2|6391.4|6395.7|6392.9|6394.2|6391.4|93
1617211450000|2021-03-31 17:24:10|6394.3|6391.5|6398.2|6395.4|6398.2|6395.4|6394.2|6391.4|220
1617211460000|2021-03-31 17:24:20|6397.7|6394.9|6399.2|6396.4|6401.1|6398.3|6397.7|6394.9|196
1617211470000|2021-03-31 17:24:30|6399.7|6396.9|6398.2|6395.4|6399.7|6396.9|6398.2|6395.4|9
1617211480000|2021-03-31 17:24:40|6398.7|6395.9|6397.2|6394.4|6398.7|6395.9|6395.8|6393|155
1617211490000|2021-03-31 17:24:50|6398.2|6395.4|6397.2|6394.4|6399.2|6396.4|6397.2|6394.4|27
1617211500000|2021-03-31 17:25:00|6396.3|6393.5|6396.7|6393.9|6397.7|6394.9|6394.3|6391.5|49
1617211510000|2021-03-31 17:25:10|6396.2|6393.4|6395.8|6393|6397.2|6394.4|6394.8|6392|98
1617211520000|2021-03-31 17:25:20|6395.3|6392.5|6394.8|6392|6395.3|6392.5|6394.2|6391.4|11
1617211530000|2021-03-31 17:25:30|6394.7|6391.9|6395.3|6392.5|6396.2|6393.4|6394.7|6391.9|15
1617211540000|2021-03-31 17:25:40|6394.8|6392|6393.2|6390.4|6394.8|6392|6392.2|6389.4|4
1617211550000|2021-03-31 17:25:50|6392.3|6389.5|6392.2|6389.4|6392.8|6390|6391.3|6388.5|20
1617211560000|2021-03-31 17:26:00|6391.8|6389|6390.2|6387.4|6391.8|6389|6389.3|6386.5|21
1617211570000|2021-03-31 17:26:10|6389.8|6387|6388.8|6386|6390.2|6387.4|6388.3|6385.5|43
1617211580000|2021-03-31 17:26:20|6389.2|6386.4|6388.2|6385.4|6389.2|6386.4|6388.2|6385.4|33
1617211590000|2021-03-31 17:26:30|6387.8|6385|6387.2|6384.4|6388.2|6385.4|6386.8|6384|41
1617211600000|2021-03-31 17:26:40|6386.8|6384|6386.2|6383.4|6386.8|6384|6386.2|6383.4|7
1617211610000|2021-03-31 17:26:50|6385.3|6382.5|6384.8|6382|6385.7|6382.9|6384.3|6381.5|18
1617211620000|2021-03-31 17:27:00|6384.3|6381.5|6383.2|6380.4|6385.2|6382.4|6382.8|6380|19
1617211630000|2021-03-31 17:27:10|6382.8|6380|6376.2|6373.4|6382.8|6380|6372.3|6369.5|568
1617211640000|2021-03-31 17:27:20|6375.8|6373|6371.3|6368.5|6376.2|6373.4|6370.3|6367.5|118
1617211650000|2021-03-31 17:27:30|6371.2|6368.4|6371.2|6368.4|6372.8|6370|6370.2|6367.4|82
1617211660000|2021-03-31 17:27:40|6372.2|6369.4|6374.3|6371.5|6375.2|6372.4|6372.2|6369.4|57
1617211670000|2021-03-31 17:27:50|6374.8|6372|6374.3|6371.5|6375.3|6372.5|6374.2|6371.4|8
1617211680000|2021-03-31 17:28:00|6374.2|6371.4|6376.2|6373.4|6376.2|6373.4|6373.3|6370.5|70
1617211690000|2021-03-31 17:28:10|6375.8|6373|6372.7|6369.9|6377.8|6375|6372.2|6369.4|37
1617211700000|2021-03-31 17:28:20|6372.2|6369.4|6377.7|6374.9|6378.2|6375.4|6372.2|6369.4|19
1617211710000|2021-03-31 17:28:30|6377.8|6375|6374.3|6371.5|6378.2|6375.4|6374.3|6371.5|25
1617211720000|2021-03-31 17:28:40|6374.8|6372|6375.3|6372.5|6376.2|6373.4|6374.3|6371.5|150
1617211730000|2021-03-31 17:28:50|6375.2|6372.4|6377.7|6374.9|6378.2|6375.4|6374.2|6371.4|47
1617211740000|2021-03-31 17:29:00|6377.3|6374.5|6374.2|6371.4|6377.7|6374.9|6374.2|6371.4|28
1617211750000|2021-03-31 17:29:10|6375.2|6372.4|6370.3|6367.5|6376.8|6372.4|6370.3|6366.8|80
1617211760000|2021-03-31 17:29:20|6370.2|6367.4|6371.2|6368.4|6371.2|6368.4|6370.2|6367.4|152
1617211770000|2021-03-31 17:29:30|6370.7|6367.9|6370.7|6367.9|6371.2|6368.4|6370.2|6367.4|53
1617211780000|2021-03-31 17:29:40|6370.2|6367.4|6371.2|6368.4|6371.2|6368.4|6370.2|6367.4|57
1617211790000|2021-03-31 17:29:50|6370.7|6367.9|6367.2|6364.4|6371.2|6368.4|6366.2|6363.4|174
1617211800000|2021-03-31 17:30:00|6366.7|6363.9|6373.7|6370.9|6373.7|6370.9|6365.2|6362.4|80
1617211810000|2021-03-31 17:30:10|6373.2|6370.4|6373.7|6370.9|6377.7|6374.9|6371.2|6368.4|47
1617211820000|2021-03-31 17:30:20|6373.6|6370.8|6371.7|6368.9|6373.6|6370.8|6370.2|6367.4|17
1617211830000|2021-03-31 17:30:30|6371.2|6368.4|6373.2|6370.4|6376.2|6373.4|6371.2|6368.4|18
1617211840000|2021-03-31 17:30:40|6372.7|6369.9|6376.2|6373.4|6376.7|6373.9|6372.7|6369.9|14
1617211850000|2021-03-31 17:30:50|6375.3|6372.5|6376.2|6373.4|6377.2|6374.4|6375.3|6372.5|67
1617211860000|2021-03-31 17:31:00|6376.7|6373.9|6374.2|6371.4|6376.7|6373.9|6373.7|6370.9|18
1617211870000|2021-03-31 17:31:10|6373.2|6370.4|6370.2|6367.4|6373.7|6370.9|6370.2|6367.4|62
1617211880000|2021-03-31 17:31:20|6370.7|6367.9|6370.7|6367.9|6373.2|6370.4|6370.2|6367.4|38
1617211890000|2021-03-31 17:31:30|6371.2|6368.4|6377.2|6374.4|6377.7|6374.9|6371.2|6368.4|79
1617211900000|2021-03-31 17:31:40|6376.7|6373.9|6380.2|6377.4|6382.3|6378.9|6376.2|6372.3|235
1617211910000|2021-03-31 17:31:50|6379.3|6376.5|6376.7|6373.9|6379.3|6376.5|6376.7|6373.9|59
1617211920000|2021-03-31 17:32:00|6376.2|6373.4|6370.7|6367.9|6376.7|6373.9|6370.7|6367.9|77
1617211930000|2021-03-31 17:32:10|6371.2|6368.4|6374.7|6371.9|6374.7|6371.9|6370.7|6367.9|22
1617211940000|2021-03-31 17:32:20|6374.2|6371.4|6370.7|6367.9|6375.7|6372.9|6370.7|6367.9|30
1617211950000|2021-03-31 17:32:30|6371.2|6368.4|6372.7|6369.9|6372.7|6369.9|6370.2|6367.4|18
1617211960000|2021-03-31 17:32:40|6375.1|6372.3|6375.7|6372.9|6377.2|6374.4|6374.7|6371.9|50
1617211970000|2021-03-31 17:32:50|6375.2|6372.4|6374.2|6371.4|6375.2|6372.4|6374.2|6371.4|312
1617211980000|2021-03-31 17:33:00|6374.7|6371.9|6373.7|6370.9|6375.7|6372.9|6372.2|6369.4|39
1617211990000|2021-03-31 17:33:10|6373.2|6370.4|6377.2|6374.4|6377.2|6374.4|6373.2|6370.4|2
1617212000000|2021-03-31 17:33:20|6375.7|6372.9|6375.2|6372.4|6376.2|6373.4|6374.7|6371.9|34
1617212010000|2021-03-31 17:33:30|6375.7|6372.9|6374.7|6371.9|6375.7|6372.9|6374.2|6371.4|3
1617212020000|2021-03-31 17:33:40|6374.2|6371.4|6373.2|6370.4|6374.2|6371.4|6373.2|6370.4|4
1617212030000|2021-03-31 17:33:50|6372.3|6369.5|6370.2|6367.4|6372.3|6369.5|6369.2|6366.4|33
1617212040000|2021-03-31 17:34:00|6369.7|6366.9|6368.2|6365.4|6372.2|6369.4|6367.8|6365|208
1617212050000|2021-03-31 17:34:10|6368.7|6365.9|6366.2|6363.4|6369.2|6366.4|6365.8|6363|266
1617212060000|2021-03-31 17:34:20|6362.2|6359.4|6359.3|6356.5|6364.2|6361.4|6359.3|6356.5|640
1617212070000|2021-03-31 17:34:30|6359.8|6357|6359.2|6356.4|6361.3|6358.5|6357.3|6354.5|158
1617212080000|2021-03-31 17:34:40|6360.3|6357.5|6358.3|6355.5|6360.3|6357.5|6358.3|6355.5|77
1617212090000|2021-03-31 17:34:50|6358.7|6355.9|6358.8|6356|6359.7|6356.9|6357.3|6354.5|37
1617212100000|2021-03-31 17:35:00|6358.7|6355.9|6361.7|6358.9|6364.3|6361.5|6358.7|6355.9|68
1617212110000|2021-03-31 17:35:10|6362.2|6359.4|6360.8|6358|6362.7|6359.9|6360.3|6357.5|35
1617212120000|2021-03-31 17:35:20|6361.3|6358.5|6363.7|6360.9|6364.3|6361.5|6361.3|6358.5|23
1617212130000|2021-03-31 17:35:30|6365.3|6362.5|6370.3|6367.5|6370.7|6367.9|6365.3|6362.5|64
1617212140000|2021-03-31 17:35:40|6370.7|6367.9|6370.7|6367.9|6373.3|6370.5|6369.2|6366.4|104
1617212150000|2021-03-31 17:35:50|6370.3|6367.5|6368.7|6365.9|6370.3|6367.5|6367.7|6364.9|57
1617212160000|2021-03-31 17:36:00|6368.3|6365.5|6368.7|6365.9|6369.7|6366.9|6367.3|6364.5|19
1617212170000|2021-03-31 17:36:10|6369.3|6366.5|6367.7|6364.9|6370.2|6367.4|6367.3|6364.5|22
1617212180000|2021-03-31 17:36:20|6367.3|6364.5|6368.3|6365.5|6369.7|6366.9|6367.3|6364.5|89
1617212190000|2021-03-31 17:36:30|6368.7|6365.9|6369.3|6366.5|6369.3|6366.5|6368.3|6365.5|23
1617212200000|2021-03-31 17:36:40|6369.7|6366.9|6370.2|6367.4|6370.2|6367.4|6369.3|6366.5|35
1617212210000|2021-03-31 17:36:50|6369.8|6367|6371.3|6368.5|6372.2|6369.4|6369.3|6366.5|39
1617212220000|2021-03-31 17:37:00|6370.8|6368|6367.7|6364.9|6370.8|6368|6367.3|6364.5|75
1617212230000|2021-03-31 17:37:10|6367.2|6364.4|6369.3|6366.5|6370.3|6367.5|6367.2|6364.4|50
1617212240000|2021-03-31 17:37:20|6370.2|6367.4|6370.7|6367.9|6371.3|6368.5|6370.2|6367.4|8
1617212250000|2021-03-31 17:37:30|6370.3|6367.5|6370.3|6367.5|6371.3|6368.5|6370.2|6367.4|28
1617212260000|2021-03-31 17:37:40|6370.2|6367.4|6369.7|6366.9|6370.3|6367.5|6369.7|6366.9|4
1617212270000|2021-03-31 17:37:50|6370.2|6367.4|6369.2|6366.4|6370.2|6367.4|6368.7|6365.9|18
1617212280000|2021-03-31 17:38:00|6368.7|6365.9|6369.7|6366.9|6370.7|6367.9|6368.7|6365.9|10
1617212290000|2021-03-31 17:38:10|6370.2|6367.4|6370.7|6367.9|6371.7|6368.9|6370.2|6367.4|20
1617212300000|2021-03-31 17:38:20|6370.3|6367.5|6371.2|6368.4|6371.2|6368.4|6369.2|6366.4|7
1617212310000|2021-03-31 17:38:30|6370.7|6367.9|6369.3|6366.5|6370.7|6367.9|6369.3|6366.5|5
1617212320000|2021-03-31 17:38:40|6369.2|6366.4|6367.2|6364.4|6369.2|6366.4|6367.2|6364.4|11
1617212330000|2021-03-31 17:38:50|6367.7|6364.9|6366.2|6363.4|6367.7|6364.9|6365.7|6362.9|12
1617212340000|2021-03-31 17:39:00|6365.3|6362.5|6365.2|6362.4|6366.2|6363.4|6365.2|6362.4|31
1617212350000|2021-03-31 17:39:10|6363.2|6360.4|6365.2|6362.4|6365.2|6362.4|6363.2|6360.4|16
1617212360000|2021-03-31 17:39:20|6365.7|6362.9|6365.2|6362.4|6366.2|6363.4|6365.2|6362.4|10
1617212370000|2021-03-31 17:39:30|6365.7|6362.9|6365.2|6362.4|6365.7|6362.9|6365.2|6362.4|14
1617212380000|2021-03-31 17:39:40|6365.3|6362.5|6365.3|6362.5|6366.2|6363.4|6365.2|6362.4|16
1617212390000|2021-03-31 17:39:50|6365.2|6362.4|6366.7|6363.9|6367.2|6364.4|6365.2|6362.4|12
1617212400000|2021-03-31 17:40:00|6367.2|6364.4|6362.7|6359.9|6367.2|6364.4|6362.2|6359.4|48
1617212410000|2021-03-31 17:40:10|6363.2|6360.4|6364.2|6361.4|6364.2|6361.4|6363.2|6360.4|16
1617212420000|2021-03-31 17:40:20|6364.7|6361.9|6356.3|6353.5|6365.2|6362.4|6356.3|6353.5|133
1617212430000|2021-03-31 17:40:30|6356.7|6353.9|6353.3|6350.5|6357.3|6354.5|6352.3|6349.5|238
1617212440000|2021-03-31 17:40:40|6353.8|6351|6354.3|6351.5|6355.3|6352.5|6352.3|6349.5|224
1617212450000|2021-03-31 17:40:50|6354.8|6352|6359.8|6357|6359.8|6357|6354.3|6351.5|36
1617212460000|2021-03-31 17:41:00|6360.7|6357.9|6362.8|6360|6365.3|6362.5|6360.3|6357.5|35
1617212470000|2021-03-31 17:41:10|6363.3|6360.5|6359.3|6356.5|6363.8|6361|6359.3|6356.5|40
1617212480000|2021-03-31 17:41:20|6359.8|6357|6362.3|6359.5|6362.7|6359.9|6359.3|6356.5|39
1617212490000|2021-03-31 17:41:30|6362.7|6359.9|6361.8|6359|6362.7|6359.9|6360.3|6357.5|10
1617212500000|2021-03-31 17:41:40|6362.3|6359.5|6361.3|6358.5|6363.7|6360.9|6360.8|6358|8
1617212510000|2021-03-31 17:41:50|6362.7|6359.9|6362.8|6360|6364.3|6361.5|6361.3|6358.5|41
1617212520000|2021-03-31 17:42:00|6363.3|6360.5|6359.7|6356.9|6363.3|6360.5|6359.3|6356.5|14
1617212530000|2021-03-31 17:42:10|6359.8|6357|6360.8|6358|6361.8|6359|6358.8|6356|18
1617212540000|2021-03-31 17:42:20|6359.8|6357|6360.3|6357.5|6360.3|6357.5|6358.8|6356|6
1617212550000|2021-03-31 17:42:30|6360.8|6358|6362.3|6359.5|6364.8|6362|6360.3|6357.5|16
1617212560000|2021-03-31 17:42:40|6361.8|6359|6362.3|6359.5|6363.7|6360.9|6361.8|6359|6
1617212570000|2021-03-31 17:42:50|6362.7|6359.9|6364.3|6361.5|6364.3|6361.5|6362.3|6359.5|7
1617212580000|2021-03-31 17:43:00|6363.8|6361|6366.8|6364|6367.8|6365|6362.3|6359.5|36
1617212590000|2021-03-31 17:43:10|6366.3|6363.5|6366.8|6364|6366.8|6364|6365.3|6362.5|6
1617212600000|2021-03-31 17:43:20|6366.3|6363.5|6364.3|6361.5|6367.2|6364.4|6362.8|6360|28
1617212610000|2021-03-31 17:43:30|6364.8|6362|6363.8|6361|6364.8|6362|6361.8|6359|10
1617212620000|2021-03-31 17:43:40|6363.3|6360.5|6362.3|6359.5|6363.8|6361|6361.8|6359|1
1617212630000|2021-03-31 17:43:50|6362.8|6360|6361.8|6359|6364.3|6361.5|6361.8|6359|55
1617212640000|2021-03-31 17:44:00|6361.3|6358.5|6357.3|6354.5|6361.3|6358.5|6355.3|6352.5|138
1617212650000|2021-03-31 17:44:10|6356.8|6354|6361.7|6358.9|6361.7|6358.9|6356.8|6354|9
1617212660000|2021-03-31 17:44:20|6361.3|6358.5|6361.3|6358.5|6363.3|6360.5|6360.8|6358|30
1617212670000|2021-03-31 17:44:30|6361.8|6359|6361.8|6359|6362.8|6360|6360.3|6357.5|8
1617212680000|2021-03-31 17:44:40|6361.3|6358.5|6359.8|6357|6361.3|6358.5|6359.3|6356.5|25
1617212690000|2021-03-31 17:44:50|6359.3|6356.5|6359.3|6356.5|6359.7|6356.9|6359.3|6356.5|2
1617212700000|2021-03-31 17:45:00|6358.8|6356|6361.3|6358.5|6362.2|6359.4|6358.8|6356|59
1617212710000|2021-03-31 17:45:10|6360.3|6357.5|6359.8|6357|6361.3|6358.5|6359.8|6357|7
1617212720000|2021-03-31 17:45:20|6360.3|6357.5|6359.8|6357|6361.3|6358.5|6359.8|6357|5
1617212730000|2021-03-31 17:45:30|6359.3|6356.5|6357.8|6355|6359.3|6356.5|6355.8|6353|12
1617212740000|2021-03-31 17:45:40|6357.3|6354.5|6352.3|6349.5|6357.3|6354.5|6352.3|6349.5|290
1617212750000|2021-03-31 17:45:50|6351.3|6348.5|6333.3|6330.5|6351.3|6348.5|6331.8|6329|2553
1617212760000|2021-03-31 17:46:00|6332.4|6329.6|6328.3|6325.5|6333.3|6330.5|6328.3|6325.5|401
1617212770000|2021-03-31 17:46:10|6328.8|6326|6332.3|6329.5|6332.3|6329.5|6325.8|6323|304
1617212780000|2021-03-31 17:46:20|6332.8|6330|6331.3|6328.5|6333.8|6331|6328.3|6325.5|111
1617212790000|2021-03-31 17:46:30|6331.8|6329|6330.3|6327.5|6334.3|6331.5|6327.7|6324.9|243
1617212800000|2021-03-31 17:46:40|6329.7|6326.9|6334.8|6332|6335.3|6332.5|6329.7|6326.9|73
1617212810000|2021-03-31 17:46:50|6334.3|6331.5|6332.3|6329.5|6334.7|6331.9|6330.3|6327.5|16
1617212820000|2021-03-31 17:47:00|6332.8|6330|6334.3|6331.5|6336.3|6333.5|6332.8|6330|24
1617212830000|2021-03-31 17:47:10|6334.7|6331.9|6337.8|6335|6338.3|6335.5|6334.3|6331.5|56
1617212840000|2021-03-31 17:47:20|6337.3|6334.5|6327.3|6324.5|6337.7|6334.9|6327.3|6324.5|586
1617212850000|2021-03-31 17:47:30|6326.3|6323.5|6323.3|6320.5|6327.3|6324.5|6319.3|6316.5|432
1617212860000|2021-03-31 17:47:40|6322.8|6320|6319.8|6317|6323.2|6320.4|6319.3|6316.5|412
1617212870000|2021-03-31 17:47:50|6320.3|6317.5|6310.3|6307.5|6321.8|6319|6309.3|6306.5|850
1617212880000|2021-03-31 17:48:00|6309.8|6307|6308.3|6305.5|6310.3|6307.5|6304.3|6301.5|530
1617212890000|2021-03-31 17:48:10|6307.8|6305|6306.8|6304|6312.8|6310|6305.3|6302.5|415
1617212900000|2021-03-31 17:48:20|6306.3|6303.5|6303.3|6300.5|6306.8|6304|6302.3|6299.5|311
1617212910000|2021-03-31 17:48:30|6304.3|6301.5|6303.3|6300.5|6308.2|6305.4|6302.8|6300|170
1617212920000|2021-03-31 17:48:40|6303.8|6301|6303.8|6301|6306.3|6303.5|6303.8|6301|68
1617212930000|2021-03-31 17:48:50|6303.3|6300.5|6299.7|6296.9|6303.7|6300.9|6296.3|6293.5|478
1617212940000|2021-03-31 17:49:00|6299.3|6296.5|6291.2|6288.4|6299.3|6296.5|6289.2|6286.4|267
1617212950000|2021-03-31 17:49:10|6291.3|6288.5|6292.3|6289.5|6294.2|6291.4|6289.3|6286.5|236
1617212960000|2021-03-31 17:49:20|6292.7|6289.9|6282.8|6280|6293.3|6290.5|6281.8|6279|331
1617212970000|2021-03-31 17:49:30|6283.3|6280.5|6288.2|6285.4|6288.3|6285.5|6279.3|6276.5|178
1617212980000|2021-03-31 17:49:40|6287.7|6284.9|6288.3|6285.5|6288.3|6285.5|6282.3|6279.5|411
1617212990000|2021-03-31 17:49:50|6287.8|6285|6286.3|6283.5|6288.3|6285.5|6285.3|6282.5|192
1617213000000|2021-03-31 17:50:00|6285.8|6283|6278.8|6276|6285.8|6283|6277.3|6274.5|282
1617213010000|2021-03-31 17:50:10|6279.3|6276.5|6275.3|6272.5|6279.3|6276.5|6271.3|6268.5|897
1617213020000|2021-03-31 17:50:20|6274.8|6272|6276.3|6273.5|6280.3|6277.5|6272.8|6270|264
1617213030000|2021-03-31 17:50:30|6275.3|6272.5|6286.3|6283.5|6287.3|6284.5|6275.3|6272.5|176
1617213040000|2021-03-31 17:50:40|6284.4|6281.6|6282.8|6280|6286.3|6283.5|6279.3|6276.5|129
1617213050000|2021-03-31 17:50:50|6283.8|6281|6290.3|6287.5|6290.8|6288|6280.3|6277.5|275
1617213060000|2021-03-31 17:51:00|6290.8|6288|6295.3|6292.5|6298.7|6295.9|6290.3|6287.5|375
1617213070000|2021-03-31 17:51:10|6295.7|6292.9|6313.8|6311|6314.3|6311.5|6293.8|6291|202
1617213080000|2021-03-31 17:51:20|6313.3|6310.5|6306.3|6303.5|6315.3|6312.5|6306.3|6303.5|290
1617213090000|2021-03-31 17:51:30|6306.2|6303.4|6294.8|6292|6306.2|6303.4|6290.3|6287.5|310
1617213100000|2021-03-31 17:51:40|6293.8|6291|6294.8|6292|6297.2|6294.4|6289.3|6286.5|240
1617213110000|2021-03-31 17:51:50|6295.3|6292.5|6309.8|6307|6310.8|6308|6294.7|6291.9|323
1617213120000|2021-03-31 17:52:00|6309.7|6306.9|6310.3|6307.5|6312.3|6309.5|6304.8|6302|163
1617213130000|2021-03-31 17:52:10|6311.3|6308.5|6301.3|6298.5|6312.7|6309.9|6300.8|6298|98
1617213140000|2021-03-31 17:52:20|6302.8|6300|6311.7|6308.9|6312.8|6310|6302.8|6300|58
1617213150000|2021-03-31 17:52:30|6311.8|6309|6309.8|6307|6312.7|6309.9|6308.3|6305.5|105
1617213160000|2021-03-31 17:52:40|6310.3|6307.5|6299.7|6296.9|6310.3|6307.5|6299.3|6296.5|71
1617213170000|2021-03-31 17:52:50|6300.3|6297.5|6309.7|6306.9|6309.8|6307|6299.3|6296.5|76
1617213180000|2021-03-31 17:53:00|6309.3|6306.5|6307.8|6305|6310.7|6307.9|6306.7|6303.9|49
1617213190000|2021-03-31 17:53:10|6307.3|6304.5|6300.7|6297.9|6307.3|6304.5|6299.3|6296.5|24
1617213200000|2021-03-31 17:53:20|6300.3|6297.5|6297.8|6295|6300.3|6297.5|6297.3|6294.5|18
1617213210000|2021-03-31 17:53:30|6298.3|6295.5|6303.3|6300.5|6303.3|6300.5|6297.8|6295|56
1617213220000|2021-03-31 17:53:40|6303.8|6301|6308.8|6306|6310.3|6307.5|6302.8|6300|284
1617213230000|2021-03-31 17:53:50|6308.3|6305.5|6307.8|6305|6308.8|6306|6306.3|6302.9|34
1617213240000|2021-03-31 17:54:00|6307.3|6304.5|6312.8|6310|6313.8|6311|6306.3|6303.5|236
1617213250000|2021-03-31 17:54:10|6312.3|6309.5|6309.8|6307|6312.3|6309.5|6307.8|6305|102
1617213260000|2021-03-31 17:54:20|6309.3|6306.5|6308.8|6306|6313.8|6311|6306.8|6304|98
1617213270000|2021-03-31 17:54:30|6309.3|6306.5|6308.7|6305.9|6313.3|6310.5|6306.8|6302.9|79
1617213280000|2021-03-31 17:54:40|6309.3|6306.5|6307.3|6304.5|6309.3|6306.5|6307.3|6304.5|43
1617213290000|2021-03-31 17:54:50|6305.7|6302.9|6309.7|6306.9|6309.7|6306.9|6302.8|6300|39
1617213300000|2021-03-31 17:55:00|6308.8|6306|6305.3|6302.5|6308.8|6306|6304.3|6301.5|41
1617213310000|2021-03-31 17:55:10|6305.8|6303|6311.8|6309|6312.7|6309.9|6305.8|6303|149
1617213320000|2021-03-31 17:55:20|6312.3|6309.5|6310.3|6307.5|6314.6|6311.8|6309.8|6307|78
1617213330000|2021-03-31 17:55:30|6312.3|6309.5|6311.7|6308.9|6312.3|6309.5|6309.3|6306.5|44
1617213340000|2021-03-31 17:55:40|6311.8|6309|6317.7|6314.9|6318.2|6315.4|6311.8|6309|60
1617213350000|2021-03-31 17:55:50|6318.3|6315.5|6318.3|6315.5|6327.9|6321.5|6318.3|6315.5|341
1617213360000|2021-03-31 17:56:00|6318.7|6315.9|6323.7|6320.9|6325.9|6322.5|6315.7|6312.8|531
1617213370000|2021-03-31 17:56:10|6322.7|6319.9|6322.3|6319.5|6325.2|6322.4|6322.2|6319.4|116
1617213380000|2021-03-31 17:56:20|6322.2|6319.4|6325.2|6322.4|6325.2|6322.4|6321.2|6318.4|31
1617213390000|2021-03-31 17:56:30|6324.3|6321.5|6331.2|6328.4|6331.2|6328.4|6324.2|6321.4|157
1617213400000|2021-03-31 17:56:40|6331.7|6328.9|6334.7|6331.9|6342.8|6337.9|6329.2|6326.4|591
1617213410000|2021-03-31 17:56:50|6334.2|6331.4|6345.2|6342.4|6355.4|6349|6330.7|6327.9|535
1617213420000|2021-03-31 17:57:00|6346.2|6343.4|6337.2|6334.4|6346.2|6343.4|6334.8|6332|150
1617213430000|2021-03-31 17:57:10|6337.7|6334.9|6339.7|6336.9|6341.7|6338.9|6335.7|6332.9|246
1617213440000|2021-03-31 17:57:20|6339.2|6336.4|6335.7|6332.9|6341.7|6338.9|6335.7|6332.9|187
1617213450000|2021-03-31 17:57:30|6336.2|6333.4|6335.2|6332.4|6338.2|6335.4|6334.7|6331.9|129
1617213460000|2021-03-31 17:57:40|6334.2|6331.4|6334.2|6331.4|6337.1|6334.3|6332.2|6329.4|86
1617213470000|2021-03-31 17:57:50|6334.7|6331.9|6340.7|6337.9|6342.2|6339.4|6334.2|6331.4|274
1617213480000|2021-03-31 17:58:00|6340.2|6337.4|6336.7|6333.9|6340.8|6337.9|6335.2|6330.8|147
1617213490000|2021-03-31 17:58:10|6337.2|6334.4|6333.7|6330.9|6339.2|6336.4|6333.2|6330.4|60
1617213500000|2021-03-31 17:58:20|6334.2|6331.4|6330.2|6327.4|6335.2|6332.4|6330.2|6327.4|29
1617213510000|2021-03-31 17:58:30|6329.7|6326.9|6330.7|6327.9|6331.7|6328.9|6328.2|6325.4|19
1617213520000|2021-03-31 17:58:40|6329.2|6326.4|6329.2|6326.4|6333.7|6330.9|6329.2|6326.4|62
1617213530000|2021-03-31 17:58:50|6330.7|6326.7|6332.7|6329.9|6335.7|6332.9|6330.7|6326.7|130
1617213540000|2021-03-31 17:59:00|6333.2|6330.4|6335.2|6332.4|6338.2|6335.4|6332.7|6329.9|36
1617213550000|2021-03-31 17:59:10|6336.2|6333.4|6337.7|6334.9|6339.2|6336.4|6335.2|6332.4|43
1617213560000|2021-03-31 17:59:20|6338.2|6335.4|6334.8|6332|6338.2|6335.4|6334.2|6331.4|16
1617213570000|2021-03-31 17:59:30|6334.7|6331.9|6331.2|6328.4|6334.7|6331.9|6331.2|6328.4|34
1617213580000|2021-03-31 17:59:40|6330.7|6327.9|6329.2|6326.4|6331.2|6328.4|6327.7|6324.9|64
1617213590000|2021-03-31 17:59:50|6328.7|6325.9|6325.7|6322.9|6329.2|6326.4|6325.2|6322.4|93
1617213600000|2021-03-31 18:00:00|6326.2|6323.4|6321.2|6318.4|6327.2|6324.4|6319.7|6316.9|118
1617213610000|2021-03-31 18:00:10|6321.3|6318.5|6320.2|6317.4|6326.2|6323.4|6320.2|6317.4|72
1617213620000|2021-03-31 18:00:20|6321.2|6318.4|6321.7|6318.9|6324.2|6321.4|6320.2|6317.4|179
1617213630000|2021-03-31 18:00:30|6322.7|6319.9|6328.2|6325.4|6329.2|6326.4|6321.2|6318.4|174
1617213640000|2021-03-31 18:00:40|6328.7|6325.9|6324.2|6321.4|6328.7|6325.9|6323.7|6320.9|67
1617213650000|2021-03-31 18:00:50|6323.7|6320.9|6322.2|6319.4|6323.7|6320.9|6321.7|6318.9|42
1617213660000|2021-03-31 18:01:00|6321.2|6318.4|6321.7|6318.9|6327.2|6324.4|6319.2|6316.4|206
1617213670000|2021-03-31 18:01:10|6322.2|6319.4|6322.7|6319.9|6325.1|6322.3|6321.7|6318.9|35
1617213680000|2021-03-31 18:01:20|6323.2|6320.4|6324.7|6321.9|6324.7|6321.9|6323.2|6320.4|75
1617213690000|2021-03-31 18:01:30|6325.1|6322.3|6323.2|6320.4|6325.6|6322.8|6321.7|6318.9|48
1617213700000|2021-03-31 18:01:40|6324.2|6321.4|6323.2|6320.4|6325.2|6322.4|6323.2|6320.4|23
1617213710000|2021-03-31 18:01:50|6322.7|6319.9|6324.7|6321.9|6325.2|6322.4|6321.2|6318.4|19
1617213720000|2021-03-31 18:02:00|6325.2|6322.4|6322.7|6319.9|6326.7|6323.9|6321.2|6318.4|75
1617213730000|2021-03-31 18:02:10|6322.2|6319.4|6323.7|6320.9|6323.7|6320.9|6322.2|6319.4|7
1617213740000|2021-03-31 18:02:20|6324.2|6321.4|6326.7|6323.9|6329.7|6326.9|6324.2|6321.4|184
1617213750000|2021-03-31 18:02:30|6327.2|6324.4|6327.2|6324.4|6327.8|6324.9|6326.7|6323.8|2
1617213760000|2021-03-31 18:02:40|6328.2|6325.4|6332.2|6329.4|6332.7|6329.9|6328.2|6325.4|39
1617213770000|2021-03-31 18:02:50|6332.7|6329.9|6334.2|6331.4|6334.7|6331.9|6331.2|6328.4|17
1617213780000|2021-03-31 18:03:00|6333.2|6330.4|6329.7|6326.9|6333.2|6330.4|6329.7|6326.9|89
1617213790000|2021-03-31 18:03:10|6329.2|6326.4|6330.2|6327.4|6330.2|6327.4|6328.7|6325.9|26
1617213800000|2021-03-31 18:03:20|6331.7|6328.9|6336.2|6333.4|6336.7|6333.9|6331.2|6328.4|41
1617213810000|2021-03-31 18:03:30|6336.7|6333.9|6335.7|6332.9|6337.7|6334.9|6335.7|6332.9|42
1617213820000|2021-03-31 18:03:40|6337.6|6334.8|6338.2|6335.4|6338.7|6335.9|6336.7|6333.9|29
1617213830000|2021-03-31 18:03:50|6337.7|6334.9|6333.2|6330.4|6337.7|6334.9|6333.2|6330.4|44
1617213840000|2021-03-31 18:04:00|6332.2|6329.4|6331.7|6328.9|6333.2|6330.4|6331.2|6328.4|9
1617213850000|2021-03-31 18:04:10|6332.2|6329.4|6331.7|6328.9|6334.1|6331.3|6330.7|6327.9|22
1617213860000|2021-03-31 18:04:20|6331.2|6328.4|6330.7|6327.9|6332.7|6329.9|6330.7|6327.9|21
1617213870000|2021-03-31 18:04:30|6330.2|6327.4|6328.7|6325.9|6330.2|6327.4|6327.7|6324.9|36
1617213880000|2021-03-31 18:04:40|6329.2|6326.4|6328.2|6325.4|6329.2|6326.4|6327.2|6324.4|14
1617213890000|2021-03-31 18:04:50|6328.7|6325.9|6328.7|6325.9|6328.7|6325.9|6326.6|6323.8|6
1617213900000|2021-03-31 18:05:00|6328.2|6325.4|6323.7|6320.9|6328.2|6325.4|6323.2|6320.4|32
1617213910000|2021-03-31 18:05:10|6324.2|6321.4|6323.2|6320.4|6325.7|6322.9|6322.2|6319.4|432
1617213920000|2021-03-31 18:05:20|6323.7|6320.9|6321.7|6318.9|6324.2|6321.4|6321.7|6318.9|17
1617213930000|2021-03-31 18:05:30|6321.2|6318.4|6323.7|6320.9|6325.2|6322.4|6319.7|6316.9|55
1617213940000|2021-03-31 18:05:40|6324.2|6321.4|6326.7|6323.9|6327.2|6324.4|6324.2|6321.4|14
1617213950000|2021-03-31 18:05:50|6326.2|6323.4|6331.2|6328.4|6331.6|6328.8|6326.2|6323.4|113
1617213960000|2021-03-31 18:06:00|6330.2|6327.4|6325.2|6322.4|6330.2|6327.4|6325.2|6322.4|18
1617213970000|2021-03-31 18:06:10|6326.1|6323.3|6328.2|6325.4|6328.2|6325.4|6326.1|6323.3|48
1617213980000|2021-03-31 18:06:20|6329.2|6326.4|6331.7|6328.9|6333.2|6330.4|6329.2|6326.4|48
1617213990000|2021-03-31 18:06:30|6332.2|6329.4|6332.2|6329.4|6332.7|6329.9|6331.7|6328.9|19
1617214000000|2021-03-31 18:06:40|6333.2|6330.4|6332.2|6329.4|6334.2|6331.4|6331.2|6328.4|16
1617214010000|2021-03-31 18:06:50|6331.7|6328.9|6329.2|6326.4|6331.7|6328.9|6328.7|6325.9|15
1617214020000|2021-03-31 18:07:00|6328.7|6325.9|6322.7|6319.9|6328.7|6325.9|6322.7|6319.9|43
1617214030000|2021-03-31 18:07:10|6323.2|6320.4|6324.7|6321.9|6324.7|6321.9|6322.7|6319.9|39
1617214040000|2021-03-31 18:07:20|6325.7|6322.9|6329.2|6326.4|6329.7|6326.9|6325.7|6322.9|21
1617214050000|2021-03-31 18:07:30|6328.7|6325.9|6329.2|6326.4|6329.7|6326.9|6328.2|6325.4|29
1617214060000|2021-03-31 18:07:40|6329.7|6326.9|6326.2|6323.4|6329.7|6326.9|6324.7|6321.9|51
1617214070000|2021-03-31 18:07:50|6326.7|6323.9|6327.2|6324.4|6327.2|6324.4|6325.7|6322.9|2
1617214080000|2021-03-31 18:08:00|6326.7|6323.9|6326.2|6323.4|6327.2|6324.4|6325.7|6322.9|39
1617214090000|2021-03-31 18:08:10|6324.8|6322|6322.2|6319.4|6324.8|6322|6322.2|6319.4|29
1617214100000|2021-03-31 18:08:20|6323.7|6320.9|6315.2|6312.4|6323.7|6320.9|6314.2|6311.4|173
1617214110000|2021-03-31 18:08:30|6314.2|6311.4|6315.7|6312.9|6319.2|6316.4|6314.2|6311.4|86
1617214120000|2021-03-31 18:08:40|6315.8|6313|6311.3|6308.5|6316.7|6313.9|6311.3|6308.5|64
1617214130000|2021-03-31 18:08:50|6310.7|6307.9|6304.2|6301.4|6311.2|6308.4|6303.7|6300.9|174
1617214140000|2021-03-31 18:09:00|6304.7|6301.9|6299.2|6296.4|6307.7|6304.9|6296.2|6293.4|468
1617214150000|2021-03-31 18:09:10|6298.8|6296|6304.7|6301.9|6304.7|6301.9|6298.8|6296|62
1617214160000|2021-03-31 18:09:20|6304.3|6301.5|6294.3|6291.5|6307.2|6304.4|6293.8|6291|539
1617214170000|2021-03-31 18:09:30|6294.2|6291.4|6295.7|6292.9|6296.2|6293.4|6292.2|6289.4|113
1617214180000|2021-03-31 18:09:40|6295.3|6292.5|6301.8|6299|6302.2|6299.4|6295.2|6292.4|78
1617214190000|2021-03-31 18:09:50|6301.3|6298.5|6308.2|6305.4|6309.2|6306.4|6300.8|6298|49
1617214200000|2021-03-31 18:10:00|6307.7|6304.9|6302.7|6299.9|6308.2|6305.4|6301.7|6298.9|57
1617214210000|2021-03-31 18:10:10|6303.2|6300.4|6305.2|6302.4|6307.2|6304.4|6301.7|6298.9|63
1617214220000|2021-03-31 18:10:20|6304.7|6301.9|6304.7|6301.9|6309.7|6306.9|6304.2|6301.4|126
1617214230000|2021-03-31 18:10:30|6303.7|6300.9|6303.7|6300.9|6304.2|6301.4|6300.2|6297.4|43
1617214240000|2021-03-31 18:10:40|6304.7|6301.9|6309.7|6306.9|6309.7|6306.9|6304.2|6301.4|24
1617214250000|2021-03-31 18:10:50|6310.2|6307.4|6307.7|6304.9|6310.2|6307.4|6306.2|6303.4|29
1617214260000|2021-03-31 18:11:00|6306.8|6304|6304.2|6301.4|6308.2|6305.4|6302.8|6300|163
1617214270000|2021-03-31 18:11:10|6303.8|6301|6308.7|6305.9|6308.7|6305.9|6303.7|6300.9|64
1617214280000|2021-03-31 18:11:20|6309.2|6306.4|6305.2|6302.4|6309.2|6306.4|6304.7|6301.9|45
1617214290000|2021-03-31 18:11:30|6305.7|6302.9|6306.2|6303.4|6306.7|6303.9|6301.7|6298.9|23
1617214300000|2021-03-31 18:11:40|6306.7|6303.9|6308.2|6305.4|6309.7|6306.9|6306.2|6303.4|45
1617214310000|2021-03-31 18:11:50|6308.7|6305.9|6305.2|6302.4|6309.7|6306.9|6304.7|6301.9|58
1617214320000|2021-03-31 18:12:00|6305.7|6302.9|6306.7|6303.9|6306.8|6304|6305.2|6302.4|70
1617214330000|2021-03-31 18:12:10|6307.7|6304.9|6310.2|6307.4|6313.2|6310.4|6307.7|6304.9|86
1617214340000|2021-03-31 18:12:20|6310.3|6307.5|6303.7|6300.9|6311.7|6308.9|6302.7|6299.9|95
1617214350000|2021-03-31 18:12:30|6304.7|6301.9|6304.7|6301.9|6305.7|6302.9|6304.2|6301.4|13
1617214360000|2021-03-31 18:12:40|6304.2|6301.4|6300.8|6298|6308.4|6303.9|6300.7|6297.9|152
1617214370000|2021-03-31 18:12:50|6301.2|6298.4|6302.7|6299.9|6303.7|6300.9|6301.2|6298.4|18
1617214380000|2021-03-31 18:13:00|6303.2|6300.4|6305.7|6302.9|6307.2|6304.4|6302.2|6299.4|129
1617214390000|2021-03-31 18:13:10|6306.2|6303.4|6304.8|6302|6306.7|6303.9|6303.7|6300.9|150
1617214400000|2021-03-31 18:13:20|6304.3|6301.5|6305.2|6302.4|6305.7|6302.9|6301.8|6299|50
1617214410000|2021-03-31 18:13:30|6306.2|6303.4|6308.7|6305.9|6308.7|6305.9|6305.7|6302.9|40
1617214420000|2021-03-31 18:13:40|6308.2|6305.4|6309.7|6306.9|6311.7|6308.9|6307.7|6304.9|49
1617214430000|2021-03-31 18:13:50|6308.8|6306|6304.8|6302|6308.8|6306|6304.8|6302|83
1617214440000|2021-03-31 18:14:00|6305.3|6302.5|6306.8|6304|6308.3|6305.5|6305.3|6302.5|64
1617214450000|2021-03-31 18:14:10|6305.8|6303|6302.3|6299.5|6305.8|6303|6301.3|6298.5|381
1617214460000|2021-03-31 18:14:20|6302.4|6299.6|6301.8|6299|6304.5|6300.5|6297.9|6294.5|180
1617214470000|2021-03-31 18:14:30|6301.3|6298.5|6297.2|6294.4|6301.8|6299|6295.8|6293|157
1617214480000|2021-03-31 18:14:40|6296.8|6294|6294.8|6292|6298.3|6295.5|6294.8|6292|7
1617214490000|2021-03-31 18:14:50|6295.3|6292.5|6296.3|6293.5|6296.9|6294|6295.3|6292.5|80
1617214500000|2021-03-31 18:15:00|6295.8|6293|6296.8|6294|6297.8|6295|6294.4|6291.6|79
1617214510000|2021-03-31 18:15:10|6297.3|6294.5|6287.3|6284.5|6297.3|6294.5|6285.3|6282.5|351
1617214520000|2021-03-31 18:15:20|6287.8|6285|6291.3|6288.5|6292.3|6289.5|6287.8|6285|409
1617214530000|2021-03-31 18:15:30|6292.2|6289.4|6290.7|6287.9|6292.3|6289.5|6288.8|6286|136
1617214540000|2021-03-31 18:15:40|6289.7|6286.9|6294.8|6292|6295.7|6292.9|6289.7|6286.9|66
1617214550000|2021-03-31 18:15:50|6294.3|6291.5|6295.3|6292.5|6295.8|6293|6292.8|6290|43
1617214560000|2021-03-31 18:16:00|6294.8|6292|6295.7|6292.9|6298.2|6295.4|6294.3|6291.5|74
1617214570000|2021-03-31 18:16:10|6295.8|6293|6302.3|6299.5|6302.7|6299.9|6295.8|6293|138
1617214580000|2021-03-31 18:16:20|6302.7|6299.9|6302.7|6299.9|6304.1|6301.3|6300.3|6297.5|124
1617214590000|2021-03-31 18:16:30|6303.2|6300.4|6304.7|6301.9|6304.7|6301.9|6302.2|6299.4|74
1617214600000|2021-03-31 18:16:40|6304.8|6302|6303.7|6300.9|6304.8|6302|6302.2|6299.4|27
1617214610000|2021-03-31 18:16:50|6302.2|6299.4|6302.2|6299.4|6303.7|6300.9|6302.2|6299.4|474
1617214620000|2021-03-31 18:17:00|6303.2|6300.4|6303.2|6300.4|6304.6|6301.8|6298.7|6295.9|137
1617214630000|2021-03-31 18:17:10|6303.7|6300.9|6304.7|6301.9|6307.2|6304.4|6300.8|6298|58
1617214640000|2021-03-31 18:17:20|6305.2|6302.4|6310.7|6307.9|6310.7|6307.9|6305.2|6302.4|136
1617214650000|2021-03-31 18:17:30|6311.2|6308.4|6316.7|6313.9|6317.7|6314.9|6311.2|6308.4|171
1617214660000|2021-03-31 18:17:40|6316.2|6313.4|6310.2|6307.4|6316.2|6313.4|6310.2|6307.4|123
1617214670000|2021-03-31 18:17:50|6310.3|6307.5|6312.7|6309.9|6314.2|6311.4|6310.3|6307.5|25
1617214680000|2021-03-31 18:18:00|6312.2|6309.4|6316.7|6313.9|6317.2|6314.4|6310.8|6307.8|28
1617214690000|2021-03-31 18:18:10|6316.8|6314|6314.2|6311.4|6316.8|6314|6312.8|6310|18
1617214700000|2021-03-31 18:18:20|6314.7|6311.9|6318.7|6315.9|6319.7|6316.9|6314.7|6311.9|248
1617214710000|2021-03-31 18:18:30|6318.8|6316|6317.7|6314.9|6319.2|6316.4|6316.2|6313.4|106
1617214720000|2021-03-31 18:18:40|6317.2|6314.4|6313.8|6311|6317.2|6314.4|6313.8|6311|13
1617214730000|2021-03-31 18:18:50|6314.7|6311.9|6312.8|6310|6315.8|6313|6312.8|6310|6
1617214740000|2021-03-31 18:19:00|6313.7|6310.9|6312.2|6309.4|6314.7|6311.9|6310.2|6307.4|43
1617214750000|2021-03-31 18:19:10|6313.2|6310.4|6309.7|6306.9|6313.2|6310.4|6309.2|6306.4|18
1617214760000|2021-03-31 18:19:20|6311.1|6308.3|6312.7|6309.9|6312.7|6309.9|6308.2|6305.4|198
1617214770000|2021-03-31 18:19:30|6313.2|6310.4|6311.8|6309|6313.8|6311|6311.2|6308.4|65
1617214780000|2021-03-31 18:19:40|6311.7|6308.9|6313.7|6310.9|6313.7|6310.9|6311.2|6308.4|13
1617214790000|2021-03-31 18:19:50|6314.2|6311.4|6314.7|6311.9|6314.7|6311.9|6311.2|6308.4|46
1617214800000|2021-03-31 18:20:00|6314.2|6311.4|6314.2|6311.4|6318.2|6315.4|6314.2|6311.4|124
1617214810000|2021-03-31 18:20:10|6314.7|6311.9|6310.2|6307.4|6314.7|6311.9|6310.2|6307.4|90
1617214820000|2021-03-31 18:20:20|6309.7|6306.9|6312.2|6309.4|6313.2|6310.4|6309.2|6306.4|123
1617214830000|2021-03-31 18:20:30|6311.8|6309|6311.8|6309|6314.7|6311.9|6310.8|6308|28
1617214840000|2021-03-31 18:20:40|6311.7|6308.9|6318.2|6315.4|6318.2|6315.4|6311.7|6308.9|117
1617214850000|2021-03-31 18:20:50|6319.7|6316.9|6316.2|6313.4|6322.7|6319.9|6315.2|6312.4|111
1617214860000|2021-03-31 18:21:00|6315.2|6312.4|6310.8|6308|6315.2|6312.4|6310.7|6307.9|29
1617214870000|2021-03-31 18:21:10|6310.7|6307.9|6305.2|6302.4|6310.7|6307.9|6303.7|6300.9|144
1617214880000|2021-03-31 18:21:20|6305.3|6302.5|6307.6|6304.8|6308.2|6305.4|6305.2|6302.4|53
1617214890000|2021-03-31 18:21:30|6307.8|6305|6306.8|6304|6309.7|6306.9|6306.7|6303.9|57
1617214900000|2021-03-31 18:21:40|6306.2|6303.4|6307.7|6304.9|6308.7|6305.9|6305.7|6302.9|182
1617214910000|2021-03-31 18:21:50|6305.3|6302.5|6304.8|6302|6306.2|6303.4|6302.8|6300|61
1617214920000|2021-03-31 18:22:00|6304.7|6301.9|6299.8|6297|6304.7|6301.9|6297.8|6295|97
1617214930000|2021-03-31 18:22:10|6300.2|6297.4|6292.7|6289.9|6300.2|6297.4|6292.3|6289.5|63
1617214940000|2021-03-31 18:22:20|6292.8|6290|6289.2|6286.4|6292.8|6290|6288.3|6285.5|86
1617214950000|2021-03-31 18:22:30|6288.8|6286|6289.2|6286.4|6289.2|6286.4|6284.8|6282|95
1617214960000|2021-03-31 18:22:40|6288.8|6286|6289.2|6286.4|6290.2|6287.4|6286.3|6283.5|99
1617214970000|2021-03-31 18:22:50|6290.2|6287.4|6289.2|6286.4|6290.2|6287.4|6287.3|6284.5|37
1617214980000|2021-03-31 18:23:00|6288.8|6286|6278.8|6276|6288.8|6286|6276.8|6274|230
1617214990000|2021-03-31 18:23:10|6279.3|6276.5|6282.3|6279.5|6282.8|6280|6277.3|6274.5|153
1617215000000|2021-03-31 18:23:20|6281.3|6278.5|6279.8|6277|6281.8|6279|6278.3|6275.5|56
1617215010000|2021-03-31 18:23:30|6278.8|6276|6280.3|6277.5|6280.8|6278|6278.8|6276|88
1617215020000|2021-03-31 18:23:40|6281.8|6279|6283.3|6280.5|6287.3|6284.5|6281.3|6278.5|119
1617215030000|2021-03-31 18:23:50|6282.8|6280|6280.8|6278|6283.3|6280.5|6277.3|6274.5|81
1617215040000|2021-03-31 18:24:00|6281.3|6278.5|6272.2|6269.4|6281.3|6278.5|6270.3|6267.5|417
1617215050000|2021-03-31 18:24:10|6272.3|6269.5|6262.3|6259.5|6275.4|6272|6262.3|6259.5|836
1617215060000|2021-03-31 18:24:20|6263.3|6260.5|6260.8|6258|6265.8|6263|6260.3|6256.9|400
1617215070000|2021-03-31 18:24:30|6261.8|6259|6267.3|6264.5|6269.3|6266.5|6261.8|6259|154
1617215080000|2021-03-31 18:24:40|6268.8|6266|6274.3|6271.5|6274.8|6272|6266.8|6264|145
1617215090000|2021-03-31 18:24:50|6275.3|6272.5|6274.8|6272|6279.8|6277|6273.8|6271|179
1617215100000|2021-03-31 18:25:00|6274.3|6271.5|6285.7|6282.9|6288.8|6286|6272.8|6270|261
1617215110000|2021-03-31 18:25:10|6286.3|6283.5|6286.8|6284|6289.8|6287|6284.8|6282|423
1617215120000|2021-03-31 18:25:20|6286.3|6283.5|6288.3|6285.5|6288.8|6286|6280.8|6278|434
1617215130000|2021-03-31 18:25:30|6287.8|6285|6287.8|6285|6291.8|6289|6285.7|6282.9|291
1617215140000|2021-03-31 18:25:40|6287.2|6284.4|6287.8|6285|6288.8|6286|6284.3|6281.5|173
1617215150000|2021-03-31 18:25:50|6287.3|6284.5|6291.7|6288.9|6292.2|6289.4|6286.2|6283.4|122
1617215160000|2021-03-31 18:26:00|6290.3|6287.5|6284.7|6281.9|6291.2|6288.4|6280.3|6277.5|142
1617215170000|2021-03-31 18:26:10|6285.2|6282.4|6282.8|6280|6288.4|6285.4|6279.3|6276.5|519
1617215180000|2021-03-31 18:26:20|6282.7|6279.9|6274.8|6272|6282.8|6280|6273.3|6270.5|304
1617215190000|2021-03-31 18:26:30|6275.8|6273|6278.8|6276|6278.8|6276|6273.3|6270.5|137
1617215200000|2021-03-31 18:26:40|6278.9|6276.1|6286.7|6283.9|6288.3|6285.4|6278.9|6276.1|233
1617215210000|2021-03-31 18:26:50|6287.7|6284.9|6283.3|6280.5|6288.3|6285.5|6281.7|6278.9|85
1617215220000|2021-03-31 18:27:00|6284.3|6281.5|6278.7|6275.9|6285.3|6282.5|6276.8|6274|106
1617215230000|2021-03-31 18:27:10|6278.3|6275.5|6269.8|6267|6278.3|6275.5|6269.8|6267|341
1617215240000|2021-03-31 18:27:20|6270.3|6267.5|6264.8|6262|6272.3|6269.5|6264.8|6262|169
1617215250000|2021-03-31 18:27:30|6265.7|6262.9|6273.8|6271|6275.7|6272.9|6265.7|6262.9|107
1617215260000|2021-03-31 18:27:40|6274.3|6271.5|6265.3|6262.5|6274.3|6271.5|6264.8|6262|132
1617215270000|2021-03-31 18:27:50|6265.8|6263|6259.3|6256.5|6269.9|6267|6259.3|6256.5|180
1617215280000|2021-03-31 18:28:00|6259.8|6257|6268.8|6266|6271.8|6269|6259.7|6256.9|477
1617215290000|2021-03-31 18:28:10|6269.2|6266.4|6276.3|6273.5|6280.8|6278|6267.3|6264.5|396
1617215300000|2021-03-31 18:28:20|6276.8|6274|6273.8|6271|6280.2|6277.4|6272.3|6269.5|529
1617215310000|2021-03-31 18:28:30|6273.7|6270.9|6271.3|6268.5|6275.3|6272.5|6271.3|6268.5|373
1617215320000|2021-03-31 18:28:40|6271.8|6269|6271.3|6268.5|6274.3|6271.5|6269.8|6267|385
1617215330000|2021-03-31 18:28:50|6270.8|6268|6269.3|6266.5|6271.3|6268.5|6267.3|6264.5|529
1617215340000|2021-03-31 18:29:00|6268.8|6266|6271.3|6268.5|6275.3|6272.5|6268.3|6265.5|519
1617215350000|2021-03-31 18:29:10|6271.2|6268.4|6277.8|6275|6278.2|6275.4|6270.3|6267.5|516
1617215360000|2021-03-31 18:29:20|6277.7|6274.9|6275.8|6273|6281.2|6278.4|6275.2|6272.4|369
1617215370000|2021-03-31 18:29:30|6275.7|6272.9|6273.3|6270.5|6276.2|6273.4|6273.3|6270.5|359
1617215380000|2021-03-31 18:29:40|6274.2|6271.4|6275.3|6272.5|6277.3|6274.5|6273.3|6270.5|529
1617215390000|2021-03-31 18:29:50|6275.7|6272.9|6273.3|6270.5|6277.3|6274.5|6272.3|6269.5|495
1617215400000|2021-03-31 18:30:00|6273.7|6270.9|6273.3|6270.5|6276.8|6274|6273.3|6270.5|337
1617215410000|2021-03-31 18:30:10|6274.3|6271.5|6277.2|6274.4|6277.2|6274.4|6273.8|6271|108
1617215420000|2021-03-31 18:30:20|6276.8|6274|6279.7|6276.9|6283.3|6280.5|6276.3|6273.5|188
1617215430000|2021-03-31 18:30:30|6280.3|6277.5|6275.7|6272.9|6280.7|6277.9|6275.7|6272.9|150
1617215440000|2021-03-31 18:30:40|6276.3|6273.5|6276.8|6274|6276.8|6274|6273.3|6270.5|41
1617215450000|2021-03-31 18:30:50|6275.8|6273|6276.3|6273.5|6277.3|6274.5|6274.8|6272|17
1617215460000|2021-03-31 18:31:00|6276.2|6273.4|6275.7|6272.9|6277.7|6274.9|6273.8|6271|70
1617215470000|2021-03-31 18:31:10|6275.3|6272.5|6275.7|6272.9|6277.8|6273.9|6275.3|6272.5|29
1617215480000|2021-03-31 18:31:20|6275.8|6273|6280.7|6277.9|6280.7|6277.9|6275.8|6273|45
1617215490000|2021-03-31 18:31:30|6281.2|6278.4|6278.8|6276|6281.2|6278.4|6277.2|6274.4|22
1617215500000|2021-03-31 18:31:40|6279.3|6276.5|6281.2|6278.4|6281.2|6278.4|6279.3|6276.5|26
1617215510000|2021-03-31 18:31:50|6280.7|6277.9|6282.3|6279.5|6282.7|6279.9|6280.7|6277.9|26
1617215520000|2021-03-31 18:32:00|6281.8|6279|6284.3|6281.5|6284.7|6281.9|6281.3|6278.5|35
1617215530000|2021-03-31 18:32:10|6284.7|6281.9|6284.7|6281.9|6285.7|6282.9|6284.3|6281.5|18
1617215540000|2021-03-31 18:32:20|6284.3|6281.5|6288.3|6285.5|6288.3|6285.5|6284.2|6281.4|26
1617215550000|2021-03-31 18:32:30|6287.7|6284.9|6288.8|6286|6288.8|6286|6287.7|6284.9|10
1617215560000|2021-03-31 18:32:40|6288.2|6285.4|6284.7|6281.9|6288.2|6285.4|6284.3|6281.5|38
1617215570000|2021-03-31 18:32:50|6284.3|6281.5|6284.7|6281.9|6285.2|6282.4|6284.2|6281.4|16
1617215580000|2021-03-31 18:33:00|6285.2|6282.4|6288.7|6285.9|6288.7|6285.9|6283.3|6280.5|42
1617215590000|2021-03-31 18:33:10|6287.7|6284.9|6286.7|6283.9|6287.7|6284.9|6285.7|6282.9|56
1617215600000|2021-03-31 18:33:20|6286.3|6283.5|6286.2|6283.4|6286.7|6283.9|6285.2|6282.4|23
1617215610000|2021-03-31 18:33:30|6286.3|6283.5|6285.7|6282.9|6286.3|6283.5|6283.2|6280.4|123
1617215620000|2021-03-31 18:33:40|6285.3|6282.5|6280.7|6277.9|6285.7|6282.9|6280.7|6277.9|75
1617215630000|2021-03-31 18:33:50|6281.3|6278.5|6282.7|6279.9|6283.7|6280.9|6281.3|6278.5|36
1617215640000|2021-03-31 18:34:00|6283.2|6280.4|6282.3|6279.5|6284.7|6281.9|6281.7|6278.8|127
1617215650000|2021-03-31 18:34:10|6282.2|6279.4|6278.3|6275.5|6282.2|6279.4|6277.3|6274.5|31
1617215660000|2021-03-31 18:34:20|6279.3|6276.5|6276.7|6273.9|6279.3|6276.5|6276.7|6273.9|31
1617215670000|2021-03-31 18:34:30|6276.8|6274|6274.8|6272|6277.2|6274.4|6274.3|6271.5|39
1617215680000|2021-03-31 18:34:40|6274.3|6271.5|6269.8|6267|6274.3|6271.5|6267.8|6265|74
1617215690000|2021-03-31 18:34:50|6268.2|6265.4|6271.3|6268.5|6271.3|6268.5|6268.2|6265.4|60
1617215700000|2021-03-31 18:35:00|6270.8|6268|6270.7|6267.9|6273.7|6270.9|6270.3|6267.5|53
1617215710000|2021-03-31 18:35:10|6270.3|6267.5|6264.3|6261.5|6270.3|6267.5|6263.3|6260.5|36
1617215720000|2021-03-31 18:35:20|6265.7|6262.9|6259.3|6256.5|6265.7|6262.9|6258.3|6255.5|306
1617215730000|2021-03-31 18:35:30|6259.7|6256.9|6260.3|6257.5|6261.7|6258.9|6255.3|6252.5|109
1617215740000|2021-03-31 18:35:40|6260.2|6257.4|6256.2|6253.4|6260.2|6257.4|6254.2|6251.4|105
1617215750000|2021-03-31 18:35:50|6256.3|6253.5|6256.3|6253.5|6257.7|6254.9|6253.7|6250.9|42
1617215760000|2021-03-31 18:36:00|6256.7|6253.9|6268.7|6265.9|6271.7|6268.9|6256.7|6253.9|131
1617215770000|2021-03-31 18:36:10|6269.2|6266.4|6270.2|6267.4|6272.7|6269.9|6269.2|6266.4|41
1617215780000|2021-03-31 18:36:20|6269.3|6266.5|6267.3|6264.5|6269.3|6266.5|6266.3|6263.5|74
1617215790000|2021-03-31 18:36:30|6267.7|6264.9|6267.3|6264.5|6267.8|6265|6264.8|6262|20
1617215800000|2021-03-31 18:36:40|6266.7|6263.9|6265.7|6262.9|6268.3|6265.5|6265.7|6262.9|18
1617215810000|2021-03-31 18:36:50|6265.3|6262.5|6259.3|6256.5|6265.3|6262.5|6258.8|6256|25
1617215820000|2021-03-31 18:37:00|6259.7|6256.9|6267.7|6264.9|6267.7|6264.9|6258.7|6255.9|153
1617215830000|2021-03-31 18:37:10|6267.3|6264.5|6264.2|6261.4|6267.7|6264.9|6263.7|6260.9|70
1617215840000|2021-03-31 18:37:20|6263.8|6261|6263.9|6261.1|6265.7|6262.9|6262.3|6259.5|61
1617215850000|2021-03-31 18:37:30|6263.8|6261|6266.3|6263.5|6268.3|6265.5|6263.7|6260.9|30
1617215860000|2021-03-31 18:37:40|6267.3|6264.5|6267.3|6264.5|6268.3|6265.5|6266.7|6263.9|43
1617215870000|2021-03-31 18:37:50|6267.2|6264.4|6260.8|6258|6267.7|6264.9|6260.8|6258|254
1617215880000|2021-03-31 18:38:00|6261.3|6258.5|6258.8|6256|6262.3|6259.5|6257.8|6255|48
1617215890000|2021-03-31 18:38:10|6257.8|6255|6257.3|6254.5|6258.3|6255.5|6256.8|6254|38
1617215900000|2021-03-31 18:38:20|6256.8|6254|6256.3|6253.5|6257.3|6254.5|6256.3|6253.5|18
1617215910000|2021-03-31 18:38:30|6255.8|6253|6256.3|6253.5|6257.2|6254.4|6253.8|6251|108
1617215920000|2021-03-31 18:38:40|6254.7|6251.9|6257.8|6255|6258.7|6255.9|6254.7|6251.8|51
1617215930000|2021-03-31 18:38:50|6257.3|6254.5|6256.3|6253.5|6257.7|6254.9|6255.7|6252.9|13
1617215940000|2021-03-31 18:39:00|6257.3|6254.5|6258.3|6255.5|6260.3|6257.5|6257.3|6254.5|38
1617215950000|2021-03-31 18:39:10|6257.8|6255|6254.3|6251.5|6257.8|6255|6252.3|6249.5|106
1617215960000|2021-03-31 18:39:20|6253.8|6251|6253.8|6251|6254.3|6251.5|6253.3|6250.5|44
1617215970000|2021-03-31 18:39:30|6254.2|6251.4|6256.8|6254|6257.7|6254.9|6254.2|6251.4|147
1617215980000|2021-03-31 18:39:40|6256.3|6253.5|6255.8|6253|6257.7|6254.9|6255.3|6252.5|38
1617215990000|2021-03-31 18:39:50|6255.3|6252.5|6255.7|6252.9|6255.7|6252.9|6254.3|6251.5|20
1617216000000|2021-03-31 18:40:00|6256.3|6253.5|6261.3|6258.5|6264.2|6261.4|6255.8|6253|53
1617216010000|2021-03-31 18:40:10|6261.2|6258.4|6260.3|6257.5|6262.7|6259.9|6259.8|6257|24
1617216020000|2021-03-31 18:40:20|6260.8|6258|6261.3|6258.5|6261.7|6258.9|6260.3|6257.5|2
1617216030000|2021-03-31 18:40:30|6259.8|6257|6260.8|6258|6261.3|6258.5|6259.3|6256.5|28
1617216040000|2021-03-31 18:40:40|6261.3|6258.5|6258.3|6255.5|6261.3|6258.5|6258.3|6255.5|11
1617216050000|2021-03-31 18:40:50|6257.3|6254.5|6264.8|6262|6265.3|6262.5|6257.3|6254.5|29
1617216060000|2021-03-31 18:41:00|6264.7|6261.9|6264.8|6262|6265.7|6262.9|6263.3|6260.5|8
1617216070000|2021-03-31 18:41:10|6265.7|6262.9|6266.7|6263.9|6267.7|6264.9|6265.7|6262.9|48
1617216080000|2021-03-31 18:41:20|6267.2|6264.4|6267.7|6264.9|6268.3|6265.5|6267.2|6264.4|1
1617216090000|2021-03-31 18:41:30|6267.8|6265|6265.2|6262.4|6268.3|6265.5|6264.3|6261.5|34
1617216100000|2021-03-31 18:41:40|6264.8|6262|6265.7|6262.9|6265.8|6263|6264.8|6262|1
1617216110000|2021-03-31 18:41:50|6266.2|6263.4|6267.8|6265|6268.3|6265.5|6266.2|6263.4|6
1617216120000|2021-03-31 18:42:00|6267.7|6264.9|6268.3|6265.5|6268.3|6265.5|6266.8|6264|8
1617216130000|2021-03-31 18:42:10|6267.3|6264.5|6268.3|6265.5|6268.3|6265.5|6267.3|6264.5|11
1617216140000|2021-03-31 18:42:20|6267.3|6264.5|6268.3|6265.5|6268.3|6265.5|6267.3|6264.5|208
1617216150000|2021-03-31 18:42:30|6267.8|6265|6266.8|6264|6267.8|6265|6266.8|6264|13
1617216160000|2021-03-31 18:42:40|6267.3|6264.5|6265.7|6262.9|6267.3|6264.5|6264.8|6262|14
1617216170000|2021-03-31 18:42:50|6265.3|6262.5|6263.7|6260.9|6265.3|6262.5|6263.3|6260.5|8
1617216180000|2021-03-31 18:43:00|6263.8|6261|6266.3|6263.5|6266.3|6263.5|6263.8|6261|2
1617216190000|2021-03-31 18:43:10|6265.8|6263|6265.8|6263|6265.8|6263|6265.8|6263|2
1617216200000|2021-03-31 18:43:20|6265.3|6262.5|6264.3|6261.5|6265.3|6262.5|6264.3|6261.5|0
1617216210000|2021-03-31 18:43:30|6264.8|6262|6265.3|6262.5|6265.3|6262.5|6264.8|6262|1
1617216220000|2021-03-31 18:43:40|6264.8|6262|6265.8|6263|6266.3|6263.5|6264.8|6262|1
1617216230000|2021-03-31 18:43:50|6266.3|6263.5|6266.3|6263.5|6268.3|6265.5|6265.8|6263|431
1617216240000|2021-03-31 18:44:00|6266.7|6263.9|6268.3|6265.5|6268.3|6265.5|6266.7|6263.9|1
1617216250000|2021-03-31 18:44:10|6270.8|6268|6276.7|6273.9|6276.7|6273.9|6270.8|6268|51
1617216260000|2021-03-31 18:44:20|6277.2|6274.4|6277.7|6274.9|6277.7|6274.9|6276.3|6273.5|3
1617216270000|2021-03-31 18:44:30|6277.3|6274.5|6273.3|6270.5|6278.3|6275.5|6273.3|6270.5|28
1617216280000|2021-03-31 18:44:40|6271.3|6268.5|6272.7|6269.9|6272.7|6269.9|6271.3|6268.5|30
1617216290000|2021-03-31 18:44:50|6272.8|6270|6270.3|6267.5|6273.8|6271|6270.3|6267.5|2
1617216300000|2021-03-31 18:45:00|6270.7|6267.9|6267.3|6264.5|6270.7|6267.9|6267.3|6264.5|31
1617216310000|2021-03-31 18:45:10|6267.7|6264.9|6266.7|6263.9|6267.7|6264.9|6265.3|6262.5|30
1617216320000|2021-03-31 18:45:20|6267.2|6264.4|6268.3|6265.5|6268.3|6265.5|6267.2|6264.4|2
1617216330000|2021-03-31 18:45:30|6267.7|6264.9|6268.3|6265.5|6268.8|6266|6266.8|6264|1
1617216340000|2021-03-31 18:45:40|6268.7|6265.9|6269.8|6267|6270.8|6268|6268.3|6265.5|3
1617216350000|2021-03-31 18:45:50|6270.3|6267.5|6268.7|6265.9|6270.3|6267.5|6268.3|6265.5|6
1617216360000|2021-03-31 18:46:00|6268.3|6265.5|6271.3|6268.5|6271.7|6268.9|6268.3|6265.5|14
1617216370000|2021-03-31 18:46:10|6270.8|6268|6271.3|6268.5|6271.7|6268.9|6270.7|6267.9|1
1617216380000|2021-03-31 18:46:20|6273.3|6270.5|6273.3|6270.5|6273.3|6270.5|6272.3|6269.5|5
1617216390000|2021-03-31 18:46:30|6272.8|6270|6273.3|6270.5|6273.3|6270.5|6272.3|6269.5|20
1617216400000|2021-03-31 18:46:40|6273.7|6270.9|6273.3|6270.5|6274.2|6271.4|6273.3|6270.5|1
1617216410000|2021-03-31 18:46:50|6273.2|6270.4|6274.8|6272|6274.8|6272|6272.7|6269.9|10
1617216420000|2021-03-31 18:47:00|6274.9|6270.9|6273.7|6270.9|6274.9|6271.5|6272.8|6270|9
1617216430000|2021-03-31 18:47:10|6273.3|6270.5|6272.3|6269.5|6273.7|6270.9|6272.3|6269.5|1
1617216440000|2021-03-31 18:47:20|6272.8|6270|6272.3|6269.5|6272.8|6270|6272.3|6269.5|2
1617216450000|2021-03-31 18:47:30|6272.8|6270|6275.3|6272.5|6276.2|6273.4|6272.3|6269.5|44
1617216460000|2021-03-31 18:47:40|6274.8|6272|6268.8|6266|6277|6272|6268.8|6266|185
1617216470000|2021-03-31 18:47:50|6268.3|6265.5|6271.3|6268.5|6271.8|6269|6268.3|6265.5|98
1617216480000|2021-03-31 18:48:00|6270.8|6268|6271.2|6268.4|6271.3|6268.5|6270.3|6267.5|6
1617216490000|2021-03-31 18:48:10|6271.3|6268.5|6272.7|6269.9|6273.3|6270.5|6271.3|6268.5|22
1617216500000|2021-03-31 18:48:20|6273.3|6270.5|6272.7|6269.9|6273.3|6270.5|6272.7|6269.9|0
1617216510000|2021-03-31 18:48:30|6272.8|6270|6274.3|6271.5|6274.3|6271.5|6272.3|6269.5|106
1617216520000|2021-03-31 18:48:40|6273.3|6270.5|6275.2|6272.4|6275.2|6272.4|6273.3|6270.5|6
1617216530000|2021-03-31 18:48:50|6275.3|6272.5|6273.8|6271|6276.2|6273.4|6273.8|6271|7
1617216540000|2021-03-31 18:49:00|6273.7|6270.9|6273.7|6270.9|6274.2|6271.4|6273.3|6270.5|1
1617216550000|2021-03-31 18:49:10|6272.7|6269.9|6272.7|6269.9|6273.3|6270.5|6272.3|6269.5|7
1617216560000|2021-03-31 18:49:20|6272.8|6270|6272.8|6270|6273.8|6270.4|6272.7|6269.8|37
1617216570000|2021-03-31 18:49:30|6272.7|6269.9|6271.3|6268.5|6272.7|6269.9|6271.3|6268.5|14
1617216580000|2021-03-31 18:49:40|6270.8|6268|6271.3|6268.5|6271.3|6268.5|6270.7|6267.9|6
1617216590000|2021-03-31 18:49:50|6270.3|6267.5|6270.3|6267.5|6270.8|6268|6269.7|6266.9|4
1617216600000|2021-03-31 18:50:00|6270.7|6267.9|6269.7|6266.9|6270.7|6267.9|6269.7|6266.9|6
1617216610000|2021-03-31 18:50:10|6270.3|6267.5|6269.3|6266.5|6270.3|6267.5|6269.3|6266.5|23
1617216620000|2021-03-31 18:50:20|6268.3|6265.5|6266.3|6263.5|6268.3|6265.5|6265.3|6262.5|39
1617216630000|2021-03-31 18:50:30|6266.8|6264|6266.8|6264|6266.8|6264|6266.8|6264|5
1617216640000|2021-03-31 18:50:40|6267.3|6264.5|6267.3|6264.5|6267.3|6264.5|6267.3|6264.5|0
1617216650000|2021-03-31 18:50:50|6267.7|6264.9|6266.8|6264|6267.7|6264.9|6266.7|6263.9|9
1617216660000|2021-03-31 18:51:00|6267.2|6264.4|6266.8|6264|6267.7|6264.9|6265.8|6263|7
1617216670000|2021-03-31 18:51:10|6266.3|6263.5|6267.2|6264.4|6267.2|6264.4|6266.3|6263.5|6
1617216680000|2021-03-31 18:51:20|6267.3|6264.5|6267.3|6264.5|6268.7|6265.9|6267.3|6264.5|3
1617216690000|2021-03-31 18:51:30|6267.8|6265|6267.8|6265|6268.7|6265.9|6267.3|6264.5|6
1617216700000|2021-03-31 18:51:40|6268.3|6265.5|6269.7|6266.9|6269.7|6266.9|6267.8|6265|27
1617216710000|2021-03-31 18:51:50|6270.3|6267.5|6267.8|6265|6270.3|6267.5|6267.8|6265|22
1617216720000|2021-03-31 18:52:00|6267.7|6264.9|6268.3|6265.5|6268.7|6265.9|6267.3|6264.5|50
1617216730000|2021-03-31 18:52:10|6267.7|6264.9|6271.3|6268.5|6271.8|6269|6267.7|6264.9|124
1617216740000|2021-03-31 18:52:20|6271.7|6268.9|6271.3|6268.5|6271.7|6268.9|6271.3|6268.5|6
1617216750000|2021-03-31 18:52:30|6271.7|6268.9|6269.3|6266.5|6271.7|6268.9|6268.3|6265.5|16
1617216760000|2021-03-31 18:52:40|6269.8|6267|6269.8|6267|6270.3|6267.5|6269.8|6267|5
1617216770000|2021-03-31 18:52:50|6269.7|6266.9|6268.3|6265.5|6269.8|6267|6268.3|6265.5|47
1617216780000|2021-03-31 18:53:00|6269.3|6266.5|6269.3|6266.5|6269.3|6266.5|6269.3|6266.5|8
1617216790000|2021-03-31 18:53:10|6269.2|6266.4|6268.8|6266|6269.2|6266.4|6268.3|6265.5|77
1617216800000|2021-03-31 18:53:20|6269.3|6266.5|6268.8|6266|6269.3|6266.5|6268.3|6265.5|10
1617216810000|2021-03-31 18:53:30|6268.3|6265.5|6268.8|6266|6269.3|6266.5|6268.3|6265.5|4
1617216820000|2021-03-31 18:53:40|6269.3|6266.5|6269.3|6266.5|6269.3|6266.5|6268.8|6266|52
1617216830000|2021-03-31 18:53:50|6269.8|6267|6270.3|6267.5|6270.3|6267.5|6269.8|6267|2
1617216840000|2021-03-31 18:54:00|6270.2|6267.4|6267.3|6264.5|6270.3|6267.5|6267.3|6264.5|20
1617216850000|2021-03-31 18:54:10|6268.7|6265.9|6269.3|6266.5|6269.3|6266.5|6268.7|6265.9|5
1617216860000|2021-03-31 18:54:20|6268.3|6265.5|6268.3|6265.5|6268.3|6265.5|6267.8|6265|1
1617216870000|2021-03-31 18:54:30|6267.8|6265|6267.8|6265|6268.3|6265.5|6267.8|6265|35
1617216880000|2021-03-31 18:54:40|6268.3|6265.5|6267.3|6264.5|6268.3|6265.5|6267.3|6264.5|2
1617216890000|2021-03-31 18:54:50|6267.7|6264.9|6267.7|6264.9|6267.7|6264.9|6267.7|6264.9|2
1617216900000|2021-03-31 18:55:00|6267.8|6265|6268.3|6265.5|6268.3|6265.5|6267.7|6264.9|3
1617216910000|2021-03-31 18:55:10|6267.8|6265|6267.8|6265|6268.3|6265.5|6267.3|6264.5|2
1617216920000|2021-03-31 18:55:20|6268.7|6265.9|6270.3|6267.5|6270.8|6268|6268.7|6265.9|7
1617216930000|2021-03-31 18:55:30|6270.7|6267.9|6269.7|6266.9|6270.7|6267.9|6269.3|6266.5|35
1617216940000|2021-03-31 18:55:40|6270.3|6267.5|6269.8|6267|6270.3|6267.5|6269.3|6266.5|3
1617216950000|2021-03-31 18:55:50|6269.3|6266.5|6269.7|6266.9|6269.7|6266.9|6269.3|6266.5|0
1617216960000|2021-03-31 18:56:00|6269.8|6267|6273.3|6270.5|6273.3|6270.5|6269.8|6267|25
1617216970000|2021-03-31 18:56:10|6273.8|6271|6275.3|6272.5|6276.2|6273.4|6273.3|6270.5|14
1617216980000|2021-03-31 18:56:20|6273.3|6270.5|6275.3|6272.5|6275.8|6273|6273.3|6270.5|87
1617216990000|2021-03-31 18:56:30|6275.7|6272.9|6276.7|6273.9|6278.3|6275.5|6275.3|6272.5|46
1617217000000|2021-03-31 18:56:40|6276.3|6273.5|6279.7|6276.9|6279.7|6276.9|6276.2|6273.4|56
1617217010000|2021-03-31 18:56:50|6280.2|6277.4|6280.7|6277.9|6281.2|6278.4|6279.2|6276.4|72
1617217020000|2021-03-31 18:57:00|6280.2|6277.4|6281.2|6278.4|6281.2|6278.4|6280.2|6277.4|4
1617217030000|2021-03-31 18:57:10|6280.7|6277.9|6280.7|6277.9|6281.7|6278.9|6280.2|6277.4|16
1617217040000|2021-03-31 18:57:20|6281.2|6278.4|6281.2|6278.4|6281.2|6278.4|6280.2|6277.4|18
1617217050000|2021-03-31 18:57:30|6281.7|6278.9|6284.2|6281.4|6285.2|6282.4|6281.7|6278.9|79
1617217060000|2021-03-31 18:57:40|6283.2|6280.4|6284.2|6281.4|6285.2|6282.4|6283.2|6280.4|77
1617217070000|2021-03-31 18:57:50|6283.7|6280.9|6284.7|6281.9|6284.7|6281.9|6283.7|6280.9|7
1617217080000|2021-03-31 18:58:00|6285.2|6282.4|6283.7|6280.9|6285.2|6282.4|6283.7|6280.9|83
1617217090000|2021-03-31 18:58:10|6283.2|6280.4|6282.2|6279.4|6283.7|6280.9|6282.2|6279.4|43
1617217100000|2021-03-31 18:58:20|6281.2|6278.4|6280.7|6277.9|6281.7|6278.9|6279.2|6276.4|35
1617217110000|2021-03-31 18:58:30|6280.2|6277.4|6275.7|6272.9|6280.2|6277.4|6275.7|6272.9|28
1617217120000|2021-03-31 18:58:40|6276.7|6273.9|6277.7|6274.9|6277.7|6274.9|6275.7|6272.9|43
1617217130000|2021-03-31 18:58:50|6277.2|6274.4|6278.2|6275.4|6278.2|6275.4|6276.2|6273.4|16
1617217140000|2021-03-31 18:59:00|6277.7|6274.9|6278.2|6275.4|6278.7|6275.9|6277.7|6274.9|16
1617217150000|2021-03-31 18:59:10|6278.7|6275.9|6279.2|6276.4|6279.2|6276.4|6277.7|6274.9|6
1617217160000|2021-03-31 18:59:20|6279.7|6276.9|6279.7|6276.9|6279.7|6276.9|6279.7|6276.9|15
1617217170000|2021-03-31 18:59:30|6280.2|6277.4|6280.2|6277.4|6281.2|6278.4|6280.2|6277.4|3
1617217180000|2021-03-31 18:59:40|6280.7|6277.9|6280.7|6277.9|6281.2|6278.4|6280.7|6277.9|26
1617217190000|2021-03-31 18:59:50|6281.2|6278.4|6280.7|6277.9|6282.2|6279.4|6280.2|6277.4|29
1617217200000|2021-03-31 19:00:00|6281.2|6278.4|6280.1|6277.3|6281.2|6278.4|6279.2|6276.4|291
1617217210000|2021-03-31 19:00:10|6279.2|6276.4|6281.2|6278.4|6281.2|6278.4|6279.2|6276.4|33
1617217220000|2021-03-31 19:00:20|||||||||6
1617217230000|2021-03-31 19:00:30|6282.2|6279.4|6282.7|6279.9|6283.2|6280.4|6282.2|6279.4|5
1617217240000|2021-03-31 19:00:40|6283.2|6280.4|6281.7|6278.9|6283.2|6280.4|6281.7|6278.9|7
1617217250000|2021-03-31 19:00:50|6280.7|6277.9|6282.7|6279.9|6282.7|6279.9|6280.7|6277.9|16
1617217260000|2021-03-31 19:01:00|6281.2|6278.4|6281.2|6278.4|6281.7|6278.9|6281.2|6278.4|32
1617217270000|2021-03-31 19:01:10|6280.2|6277.4|6280.2|6277.4|6281.2|6278.4|6280.2|6277.4|29
1617217280000|2021-03-31 19:01:20|6279.7|6276.9|6279.2|6276.4|6280.2|6277.4|6279.2|6276.4|10
1617217290000|2021-03-31 19:01:30|6278.2|6275.4|6277.2|6274.4|6278.2|6275.4|6277.2|6274.4|25
1617217300000|2021-03-31 19:01:40|6276.7|6273.9|6275.2|6272.4|6277.2|6274.4|6274.7|6271.9|7
1617217310000|2021-03-31 19:01:50|6274.7|6271.9|6274.2|6271.4|6274.7|6271.9|6273.2|6270.4|2
1617217320000|2021-03-31 19:02:00|||||||||6
1617217330000|2021-03-31 19:02:10|||||||||1
1617217340000|2021-03-31 19:02:20|||||||||16
1617217350000|2021-03-31 19:02:30|6272.2|6269.4|6274.2|6271.4|6274.2|6271.4|6272.2|6269.4|9
1617217360000|2021-03-31 19:02:40|6273.7|6270.9|6273.2|6270.4|6273.7|6270.9|6273.2|6270.4|4
1617217370000|2021-03-31 19:02:50|6274.2|6271.4|6274.2|6271.4|6274.2|6271.4|6274.2|6271.4|1
1617217390000|2021-03-31 19:03:10|6275.7|6272.9|6277.6|6274.8|6277.6|6274.8|6275.7|6272.9|9
1617217400000|2021-03-31 19:03:20|6277.7|6274.9|6277.2|6274.4|6277.7|6274.9|6276.2|6273.4|7
1617217410000|2021-03-31 19:03:30|6277.7|6274.9|6276.2|6273.4|6277.7|6274.9|6276.2|6273.4|8
1617217420000|2021-03-31 19:03:40|6277.2|6274.4|6277.2|6274.4|6277.2|6274.4|6276.2|6273.4|6
1617217440000|2021-03-31 19:04:00|6277.7|6274.9|6279.2|6276.4|6279.7|6276.9|6277.7|6274.9|9
1617217450000|2021-03-31 19:04:10|||||||||1
1617217460000|2021-03-31 19:04:20|6279.7|6276.9|6279.2|6276.4|6279.7|6276.9|6278.7|6275.9|18
1617217470000|2021-03-31 19:04:30|6281.7|6278.9|6281.7|6278.9|6282.2|6279.4|6281.2|6278.4|26
1617217480000|2021-03-31 19:04:40|6281.2|6278.4|6283.2|6280.4|6283.2|6280.4|6280.7|6277.9|40
1617217490000|2021-03-31 19:04:50|6283.1|6280.3|6283.6|6280.8|6283.6|6280.8|6282.2|6279.4|33
1617217500000|2021-03-31 19:05:00|6284.6|6281.8|6284.1|6281.3|6284.6|6281.8|6283.6|6280.8|24
1617217510000|2021-03-31 19:05:10|6285.1|6282.3|6288.1|6285.3|6288.1|6285.3|6284.2|6281.4|67
1617217520000|2021-03-31 19:05:20|6287.7|6284.9|6288.1|6285.3|6288.1|6285.3|6287.6|6284.8|7
1617217530000|2021-03-31 19:05:30|6287.2|6284.4|6287.2|6284.4|6289.1|6286.3|6287.1|6284.3|72
1617217540000|2021-03-31 19:05:40|6287.6|6284.8|6287.2|6284.4|6287.6|6284.8|6287.2|6284.4|1
1617217550000|2021-03-31 19:05:50|6288.1|6285.3|6288.1|6285.3|6288.1|6285.3|6287.6|6284.8|8
1617217560000|2021-03-31 19:06:00|6287.6|6284.8|6288.1|6285.3|6288.1|6285.3|6287.6|6284.8|1
1617217570000|2021-03-31 19:06:10|6288.2|6285.4|6291.2|6288.4|6291.2|6288.4|6288.2|6285.4|130
1617217580000|2021-03-31 19:06:20|6291.1|6288.3|6290.6|6287.8|6291.1|6288.3|6290.1|6287.3|41
1617217590000|2021-03-31 19:06:30|6289.1|6286.3|6290.6|6287.8|6291.1|6288.3|6289.1|6286.3|27
1617217600000|2021-03-31 19:06:40|6290.2|6287.4|6291.7|6288.9|6291.7|6288.9|6290.2|6287.4|25
1617217610000|2021-03-31 19:06:50|6291.6|6288.8|6290.2|6287.4|6291.6|6288.8|6290.2|6287.4|38
1617217620000|2021-03-31 19:07:00|6289.7|6286.9|6291.1|6288.3|6291.1|6288.3|6289.7|6286.9|15
1617217630000|2021-03-31 19:07:10|6292.6|6289.8|6292.6|6289.8|6292.6|6289.8|6292.2|6289.4|15
1617217640000|2021-03-31 19:07:20|6293.1|6290.3|6291.6|6288.8|6293.1|6290.3|6291.6|6288.8|15
1617217650000|2021-03-31 19:07:30|6292.1|6289.3|6290.6|6287.8|6293.1|6290.3|6290.2|6287.4|44
1617217660000|2021-03-31 19:07:40|6290.1|6287.3|6290.6|6287.8|6291.1|6288.3|6290.1|6287.3|0
1617217670000|2021-03-31 19:07:50|6291.6|6288.8|6292.6|6289.8|6292.6|6289.8|6291.6|6288.8|16
1617217680000|2021-03-31 19:08:00|6292.2|6289.4|6292.2|6289.4|6292.2|6289.4|6292.2|6289.4|1
1617217690000|2021-03-31 19:08:10|6292.6|6289.8|6292.2|6289.4|6293.1|6290.3|6292.2|6289.4|82
1617217700000|2021-03-31 19:08:20|6291.7|6288.9|6291.2|6288.4|6291.7|6288.9|6291.2|6288.4|7
1617217710000|2021-03-31 19:08:30|6291.6|6288.8|6291.2|6288.4|6291.6|6288.8|6291.2|6288.4|0
1617217720000|2021-03-31 19:08:40|||||||||52
1617217730000|2021-03-31 19:08:50|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|6288.2|6285.4|35
1617217740000|2021-03-31 19:09:00|6289.7|6286.9|6289.6|6286.8|6289.7|6286.9|6289.2|6286.4|3
1617217760000|2021-03-31 19:09:20|6290.1|6287.3|6290.1|6287.3|6290.7|6287.9|6289.7|6286.9|1
1617217770000|2021-03-31 19:09:30|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|6290.2|6287.4|0
1617217780000|2021-03-31 19:09:40|6290.2|6287.4|6288.6|6285.8|6290.2|6287.4|6288.2|6285.4|4
1617217790000|2021-03-31 19:09:50|6288.2|6285.4|6287.6|6284.8|6288.2|6285.4|6286.7|6283.9|20
1617217800000|2021-03-31 19:10:00|6287.7|6284.9|6287.6|6284.8|6288.6|6285.8|6286.7|6283.9|11
1617217810000|2021-03-31 19:10:10|6287.2|6284.4|6287.2|6284.4|6287.6|6284.8|6287.2|6284.4|0
1617217820000|2021-03-31 19:10:20|6287.6|6284.8|6287.6|6284.8|6287.6|6284.8|6287.2|6284.4|0
1617217830000|2021-03-31 19:10:30|6288.1|6285.3|6287.2|6284.4|6288.1|6285.3|6287.2|6284.4|6
1617217840000|2021-03-31 19:10:40|6287.6|6284.8|6285.2|6282.4|6287.6|6284.8|6285.2|6282.4|10
1617217850000|2021-03-31 19:10:50|6285.1|6282.3|6286.2|6283.4|6286.2|6283.4|6283.2|6280.4|25
1617217860000|2021-03-31 19:11:00|6285.7|6282.9|6285.6|6282.8|6285.7|6282.9|6285.2|6282.4|2
1617217870000|2021-03-31 19:11:10|6287.2|6284.4|6286.2|6283.4|6287.2|6284.4|6285.2|6282.4|16
1617217880000|2021-03-31 19:11:20|6285.7|6282.9|6285.7|6282.9|6286.2|6283.4|6285.7|6282.9|2
1617217890000|2021-03-31 19:11:30|6285.2|6282.4|6285.2|6282.4|6285.6|6282.8|6284.2|6281.4|8
1617217900000|2021-03-31 19:11:40|6284.6|6281.8|6286.6|6283.8|6286.6|6283.8|6284.6|6281.8|24
1617217910000|2021-03-31 19:11:50|6286.2|6283.4|6285.2|6282.4|6286.2|6283.4|6284.6|6281.8|9
1617217920000|2021-03-31 19:12:00|6284.7|6281.9|6285.2|6282.4|6285.6|6282.8|6284.7|6281.9|23
1617217930000|2021-03-31 19:12:10|6285.1|6282.3|6285.1|6282.3|6285.6|6282.8|6284.2|6281.4|51
1617217940000|2021-03-31 19:12:20|6284.7|6281.9|6284.7|6281.9|6285.2|6282.4|6284.2|6281.4|2
1617217950000|2021-03-31 19:12:30|6284.2|6281.4|6282.7|6279.9|6284.2|6281.4|6281.7|6278.9|10
1617217960000|2021-03-31 19:12:40|||||||||1
1617217970000|2021-03-31 19:12:50|6282.2|6279.4|6282.7|6279.9|6283.2|6280.4|6282.2|6279.4|7
1617217980000|2021-03-31 19:13:00|6282.6|6279.8|6282.2|6279.4|6282.7|6279.9|6281.7|6278.9|11
1617217990000|2021-03-31 19:13:10|6282.6|6279.8|6283.6|6280.8|6283.6|6280.8|6282.6|6279.8|7
1617218000000|2021-03-31 19:13:20|6283.2|6280.4|6282.2|6279.4|6283.2|6280.4|6282.2|6279.4|4
1617218010000|2021-03-31 19:13:30|6282.6|6279.8|6281.7|6278.9|6282.6|6279.8|6281.7|6278.9|0
1617218020000|2021-03-31 19:13:40|6282.2|6279.4|6282.7|6279.9|6283.2|6280.4|6282.2|6279.4|1
1617218030000|2021-03-31 19:13:50|6283.2|6280.4|6282.7|6279.9|6283.2|6280.4|6282.7|6279.9|2
1617218040000|2021-03-31 19:14:00|6282.2|6279.4|6281.7|6278.9|6282.6|6279.8|6281.7|6278.9|2
1617218050000|2021-03-31 19:14:10|6281.2|6278.4|6281.2|6278.4|6281.2|6278.4|6280.7|6277.9|6
1617218060000|2021-03-31 19:14:20|6281.6|6278.8|6280.2|6277.4|6281.6|6278.8|6280.2|6277.4|4
1617218070000|2021-03-31 19:14:30|6280.7|6277.9|6281.7|6278.9|6281.7|6278.9|6280.7|6277.9|7
1617218090000|2021-03-31 19:14:50|6282.2|6279.4|6283.7|6280.9|6284.1|6281.3|6282.2|6279.4|2
1617218100000|2021-03-31 19:15:00|6284.2|6281.4|6286.6|6283.8|6286.6|6283.8|6284.2|6281.4|6
1617218110000|2021-03-31 19:15:10|6285.7|6282.9|6284.7|6281.9|6285.7|6282.9|6284.6|6281.8|0
1617218120000|2021-03-31 19:15:20|6285.6|6282.8|6284.6|6281.8|6285.6|6282.8|6283.7|6280.9|10
1617218130000|2021-03-31 19:15:30|6285.2|6282.4|6284.2|6281.4|6285.2|6282.4|6284.2|6281.4|2
1617218140000|2021-03-31 19:15:40|6284.6|6281.8|6285.2|6282.4|6285.2|6282.4|6284.6|6281.8|0
1617218150000|2021-03-31 19:15:50|6285.6|6282.8|6286.2|6283.4|6286.2|6283.4|6285.2|6282.4|1
1617218160000|2021-03-31 19:16:00|6285.7|6282.9|6286.7|6283.9|6286.7|6283.9|6285.7|6282.9|30
1617218170000|2021-03-31 19:16:10|6286.2|6283.4|6286.2|6283.4|6286.7|6283.9|6285.7|6282.9|2
1617218180000|2021-03-31 19:16:20|6286.6|6283.8|6287.2|6284.4|6288.1|6285.3|6286.2|6283.4|2
1617218190000|2021-03-31 19:16:30|6286.7|6283.9|6287.6|6284.8|6287.7|6284.9|6285.7|6282.9|5
1617218200000|2021-03-31 19:16:40|6288.6|6285.8|6288.2|6285.4|6290.6|6287.8|6288.2|6285.4|1
1617218210000|2021-03-31 19:16:50|6288.6|6285.8|6288.7|6285.9|6290.1|6287.3|6288.6|6285.8|8
1617218220000|2021-03-31 19:17:00|6288.6|6285.8|6291.1|6288.3|6291.1|6288.3|6288.6|6285.7|4
1617218230000|2021-03-31 19:17:10|6289.2|6286.4|6289.7|6286.9|6290.6|6287.8|6289.2|6286.4|15
1617218240000|2021-03-31 19:17:20|6290.1|6287.3|6291.1|6288.3|6291.1|6288.3|6289.6|6286.8|4
1617218250000|2021-03-31 19:17:30|6290.2|6287.4|6290.6|6287.8|6290.6|6287.8|6290.2|6287.4|2
1617218260000|2021-03-31 19:17:40|6290.2|6287.4|6289.7|6286.9|6290.6|6287.8|6289.7|6286.9|5
1617218270000|2021-03-31 19:17:50|6289.1|6286.3|6289.2|6286.4|6289.6|6286.8|6289.1|6286.3|0
1617218280000|2021-03-31 19:18:00|6289.1|6286.3|6287.7|6284.9|6289.1|6286.3|6287.2|6284.4|4
1617218290000|2021-03-31 19:18:10|6288.2|6285.4|6287.6|6284.8|6288.6|6285.8|6287.2|6284.4|2
1617218300000|2021-03-31 19:18:20|6288.6|6285.8|6288.6|6285.8|6289.2|6286.4|6288.6|6285.8|3
1617218310000|2021-03-31 19:18:30|6289.1|6286.3|6289.6|6286.8|6289.6|6286.8|6288.6|6285.8|13
1617218320000|2021-03-31 19:18:40|6289.2|6286.4|6289.2|6286.4|6289.6|6286.8|6288.6|6285.8|5
1617218330000|2021-03-31 19:18:50|6289.6|6286.8|6288.2|6285.4|6289.6|6286.8|6288.2|6285.4|14
1617218340000|2021-03-31 19:19:00|6287.7|6284.9|6287.7|6284.9|6288.6|6285.8|6287.7|6284.9|2
1617218350000|2021-03-31 19:19:10|6287.2|6284.4|6288.1|6285.3|6288.2|6285.4|6287.2|6284.4|69
1617218360000|2021-03-31 19:19:20|6287.7|6284.9|6287.1|6284.3|6287.7|6284.9|6287.1|6284.3|10
1617218370000|2021-03-31 19:19:30|6287.6|6284.8|6287.6|6284.8|6288.1|6285.3|6287.6|6284.8|10
1617218380000|2021-03-31 19:19:40|6287.1|6284.3|6288.1|6285.3|6288.1|6285.3|6287.1|6284.3|4
1617218400000|2021-03-31 19:20:00|6287.6|6284.8|6287.6|6284.8|6288.1|6285.3|6287.1|6284.3|77
1617218410000|2021-03-31 19:20:10|6288.1|6285.3|6289.6|6286.8|6289.6|6286.8|6287.6|6284.8|7
1617218420000|2021-03-31 19:20:20|6290.1|6287.3|6288.7|6285.9|6290.6|6287.8|6288.7|6285.9|47
1617218430000|2021-03-31 19:20:30|6288.6|6285.8|6291.1|6288.3|6291.6|6288.8|6288.1|6285.3|1
1617218440000|2021-03-31 19:20:40|6291.6|6288.8|6291.1|6288.3|6292|6289.2|6291.1|6288.3|1
1617218450000|2021-03-31 19:20:50|6289.7|6286.9|6290.6|6287.8|6290.6|6287.8|6289.2|6286.4|99
1617218460000|2021-03-31 19:21:00|6291.2|6288.4|6291.6|6288.8|6292.2|6289.4|6290.2|6287.4|34
1617218470000|2021-03-31 19:21:10|6292.1|6289.3|6292.2|6289.4|6292.2|6289.4|6292.1|6289.3|1
1617218480000|2021-03-31 19:21:20|6291.7|6288.9|6292.2|6289.4|6292.2|6289.4|6291.7|6288.9|5
1617218510000|2021-03-31 19:21:50|6291.2|6288.4|6291.2|6288.4|6291.6|6288.8|6291.2|6288.4|15
1617218520000|2021-03-31 19:22:00|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|69
1617218530000|2021-03-31 19:22:10|6291.2|6288.4|6291.2|6288.4|6291.6|6288.8|6291.2|6288.4|51
1617218540000|2021-03-31 19:22:20|6291.6|6288.8|6292.2|6289.4|6292.2|6289.4|6290.2|6287.4|6
1617218550000|2021-03-31 19:22:30|6291.7|6288.9|6291.2|6288.4|6291.7|6288.9|6291.2|6288.4|11
1617218560000|2021-03-31 19:22:40|6291.6|6288.8|6291.6|6288.8|6291.6|6288.8|6291.6|6288.8|1
1617218570000|2021-03-31 19:22:50|6291.2|6288.4|6292.1|6289.3|6292.2|6289.4|6291.2|6288.4|5
1617218590000|2021-03-31 19:23:10|6291.7|6288.9|6290.2|6287.4|6291.7|6288.9|6290.2|6287.4|17
1617218600000|2021-03-31 19:23:20|6290.6|6287.8|6289.7|6286.9|6290.6|6287.8|6289.7|6286.9|10
1617218610000|2021-03-31 19:23:30|6290.1|6287.3|6290.6|6287.8|6290.6|6287.8|6290.1|6287.3|1
1617218620000|2021-03-31 19:23:40|6290.2|6287.4|6290.6|6287.8|6290.6|6287.8|6290.2|6287.4|1
1617218630000|2021-03-31 19:23:50|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|0
1617218640000|2021-03-31 19:24:00|6289.7|6286.9|6289.2|6286.4|6289.7|6286.9|6287.2|6284.4|22
1617218650000|2021-03-31 19:24:10|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|1
1617218660000|2021-03-31 19:24:20|6289.6|6286.8|6289.2|6286.4|6289.7|6286.9|6289.2|6286.4|0
1617218670000|2021-03-31 19:24:30|6289.6|6286.8|6289.6|6286.8|6289.6|6286.8|6289.6|6286.8|0
1617218680000|2021-03-31 19:24:40|6290.1|6287.3|6290.6|6287.8|6290.6|6287.8|6290.1|6287.3|1
1617218700000|2021-03-31 19:25:00|6290.7|6287.9|6291.2|6288.4|6291.2|6288.4|6290.7|6287.9|44
1617218710000|2021-03-31 19:25:10|6291.6|6288.8|6291.6|6288.8|6291.6|6288.8|6291.6|6288.8|3
1617218720000|2021-03-31 19:25:20|6291.2|6288.4|6290.7|6287.9|6291.2|6288.4|6290.7|6287.9|0
1617218730000|2021-03-31 19:25:30|6291.2|6288.4|6290.6|6287.8|6291.2|6288.4|6290.2|6287.4|0
1617218750000|2021-03-31 19:25:50|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|6290.7|6287.9|1
1617218760000|2021-03-31 19:26:00|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|0
1617218770000|2021-03-31 19:26:10|6290.2|6287.4|6288.6|6285.8|6290.6|6287.8|6288.2|6285.4|7
1617218780000|2021-03-31 19:26:20|6289.1|6286.3|6289.7|6286.9|6290.1|6287.3|6289.1|6286.3|4
1617218790000|2021-03-31 19:26:30|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|6288.6|6285.8|0
1617218820000|2021-03-31 19:27:00|||||||||1
1617218830000|2021-03-31 19:27:10|6289.6|6286.8|6289.7|6286.9|6290.2|6287.4|6289.6|6286.8|4
1617218840000|2021-03-31 19:27:20|6289.2|6286.4|6289.2|6286.4|6289.6|6286.8|6289.2|6286.4|1
1617218860000|2021-03-31 19:27:40|6289.6|6286.8|6289.7|6286.9|6289.7|6286.9|6289.6|6286.8|0
1617218870000|2021-03-31 19:27:50|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|1
1617218880000|2021-03-31 19:28:00|6289.6|6286.8|6290.2|6287.4|6290.2|6287.4|6289.6|6286.8|0
1617218900000|2021-03-31 19:28:20|||||||||1
1617218910000|2021-03-31 19:28:30|6289.2|6286.4|6290.2|6287.4|6290.2|6287.4|6289.2|6286.4|18
1617218920000|2021-03-31 19:28:40|6289.7|6286.9|6288.6|6285.8|6289.7|6286.9|6288.2|6285.4|0
1617218930000|2021-03-31 19:28:50|6288.2|6285.4|6288.6|6285.8|6288.6|6285.8|6288.2|6285.4|0
1617218940000|2021-03-31 19:29:00|6288.7|6285.9|6288.6|6285.8|6288.7|6285.9|6288.2|6285.4|0
1617218950000|2021-03-31 19:29:10|6288.7|6285.9|6288.2|6285.4|6288.7|6285.9|6288.2|6285.4|0
1617218960000|2021-03-31 19:29:20|6288.6|6285.8|6288.2|6285.4|6288.6|6285.8|6288.2|6285.4|0
1617218970000|2021-03-31 19:29:30|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|6288.2|6285.4|5
1617218980000|2021-03-31 19:29:40|6288.2|6285.4|6287.2|6284.4|6288.2|6285.4|6287.2|6284.4|2
1617219010000|2021-03-31 19:30:10|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|2
1617219020000|2021-03-31 19:30:20|||||||||2
1617219030000|2021-03-31 19:30:30|6287.2|6284.4|6287.7|6284.9|6287.7|6284.9|6287.2|6284.4|1
1617219040000|2021-03-31 19:30:40|||||||||2
1617219050000|2021-03-31 19:30:50|||||||||3
1617219060000|2021-03-31 19:31:00|||||||||2
1617219070000|2021-03-31 19:31:10|6288.2|6285.4|6289.7|6286.9|6289.7|6286.9|6288.2|6285.4|2
1617219080000|2021-03-31 19:31:20|6289.2|6286.4|6288.6|6285.8|6289.2|6286.4|6288.2|6285.4|2
1617219090000|2021-03-31 19:31:30|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|2
1617219100000|2021-03-31 19:31:40|6290.1|6287.3|6290.2|6287.4|6291.2|6288.4|6290.1|6287.3|32
1617219110000|2021-03-31 19:31:50|||||||||1
1617219120000|2021-03-31 19:32:00|||||||||1
1617219130000|2021-03-31 19:32:10|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|6290.2|6287.4|3
1617219140000|2021-03-31 19:32:20|6291.1|6288.3|6291.2|6288.4|6291.2|6288.4|6290.7|6287.9|6
1617219150000|2021-03-31 19:32:30|||||||||25
1617219160000|2021-03-31 19:32:40|6291.1|6288.3|6291.2|6288.4|6291.2|6288.4|6290.6|6287.8|13
1617219170000|2021-03-31 19:32:50|6292.2|6289.4|6290.2|6287.4|6292.2|6289.4|6290.2|6287.4|326
1617219180000|2021-03-31 19:33:00|||||||||96
1617219190000|2021-03-31 19:33:10|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|3
1617219210000|2021-03-31 19:33:30|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|1
1617219220000|2021-03-31 19:33:40|6288.2|6285.4|6288.7|6285.9|6289.2|6286.4|6287.2|6284.4|2
1617219230000|2021-03-31 19:33:50|6288.2|6285.4|6289.2|6286.4|6289.2|6286.4|6288.2|6285.4|0
1617219240000|2021-03-31 19:34:00|6288.7|6285.9|6288.7|6285.9|6289.2|6286.4|6288.7|6285.9|1
1617219250000|2021-03-31 19:34:10|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|5
1617219270000|2021-03-31 19:34:30|||||||||1
1617219280000|2021-03-31 19:34:40|6289.6|6286.8|6289.2|6286.4|6289.6|6286.8|6289.2|6286.4|2
1617219290000|2021-03-31 19:34:50|6289.1|6286.3|6287.1|6284.3|6289.1|6286.3|6287.1|6284.3|3
1617219300000|2021-03-31 19:35:00|6287.6|6284.8|6288.6|6285.8|6288.6|6285.8|6287.2|6284.4|1
1617219310000|2021-03-31 19:35:10|6289.1|6286.3|6288.1|6285.3|6289.1|6286.3|6287.7|6284.9|6
1617219320000|2021-03-31 19:35:20|6288.2|6285.4|6289.1|6286.3|6289.1|6286.3|6288.2|6285.4|6
1617219330000|2021-03-31 19:35:30|6289.7|6286.9|6290.1|6287.3|6290.1|6287.3|6289.2|6286.4|0
1617219340000|2021-03-31 19:35:40|6289.7|6286.9|6289.7|6286.9|6290.1|6287.3|6289.7|6286.9|1
1617219350000|2021-03-31 19:35:50|6290.1|6287.3|6290.1|6287.3|6290.2|6287.4|6289.2|6286.4|7
1617219360000|2021-03-31 19:36:00|6290.6|6287.8|6291.1|6288.3|6291.1|6288.3|6289.2|6286.4|9
1617219370000|2021-03-31 19:36:10|6291.6|6288.8|6291.2|6288.4|6291.6|6288.8|6290.7|6287.9|5
1617219380000|2021-03-31 19:36:20|6290.7|6287.9|6290.7|6287.9|6291.2|6288.4|6289.7|6286.9|2
1617219390000|2021-03-31 19:36:30|6290.2|6287.4|6290.7|6287.9|6290.7|6287.9|6290.2|6287.4|0
1617219400000|2021-03-31 19:36:40|6290.2|6287.4|6290.7|6287.9|6290.7|6287.9|6290.2|6287.4|0
1617219410000|2021-03-31 19:36:50|6289.7|6286.9|6289.6|6286.8|6289.7|6286.9|6289.1|6286.3|1
1617219420000|2021-03-31 19:37:00|6289.1|6286.3|6289.7|6286.9|6289.7|6286.9|6289.1|6286.3|0
1617219430000|2021-03-31 19:37:10|6290.1|6287.3|6290.6|6287.8|6291.1|6288.3|6290.1|6287.3|107
1617219440000|2021-03-31 19:37:20|6290.2|6287.4|6290.1|6287.3|6290.6|6287.8|6289.7|6286.9|50
1617219450000|2021-03-31 19:37:30|6290.6|6287.8|6290.1|6287.3|6290.6|6287.8|6290.1|6287.3|0
1617219460000|2021-03-31 19:37:40|6289.2|6286.4|6288.6|6285.8|6289.7|6286.9|6288.6|6285.8|6
1617219470000|2021-03-31 19:37:50|6289.1|6286.3|6289.7|6286.9|6290.1|6287.3|6289.1|6286.3|3
1617219480000|2021-03-31 19:38:00|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|0
1617219490000|2021-03-31 19:38:10|6290.2|6287.4|6290.2|6287.4|6290.7|6287.9|6290.2|6287.4|30
1617219500000|2021-03-31 19:38:20|6290.1|6287.3|6288.7|6285.9|6290.1|6287.3|6288.7|6285.9|26
1617219520000|2021-03-31 19:38:40|6289.1|6286.3|6288.1|6285.3|6289.1|6286.3|6288.1|6285.3|2
1617219530000|2021-03-31 19:38:50|6287.7|6284.9|6288.1|6285.3|6288.1|6285.3|6287.7|6284.9|1
1617219540000|2021-03-31 19:39:00|||||||||1
1617219550000|2021-03-31 19:39:10|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|13
1617219560000|2021-03-31 19:39:20|6289.2|6286.4|6288.6|6285.8|6289.2|6286.4|6288.6|6285.8|0
1617219570000|2021-03-31 19:39:30|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|0
1617219580000|2021-03-31 19:39:40|6288.1|6285.3|6286.2|6283.4|6288.1|6285.3|6286.2|6283.4|13
1617219590000|2021-03-31 19:39:50|6285.7|6282.9|6285.1|6282.3|6286.1|6283.3|6283.7|6280.9|30
1617219600000|2021-03-31 19:40:00|6284.7|6281.9|6284.1|6281.3|6284.7|6281.9|6283.2|6280.4|50
1617219610000|2021-03-31 19:40:10|6283.6|6280.8|6283.1|6280.3|6284.1|6281.3|6282.7|6279.9|38
1617219620000|2021-03-31 19:40:20|6282.6|6279.8|6285.1|6282.3|6285.1|6282.3|6282.6|6279.8|28
1617219630000|2021-03-31 19:40:30|6284.7|6281.9|6284.2|6281.4|6285.1|6282.3|6284.1|6281.3|173
1617219640000|2021-03-31 19:40:40|6284.7|6281.9|6283.7|6280.9|6285.2|6282.4|6283.2|6280.4|61
1617219650000|2021-03-31 19:40:50|6283.2|6280.4|6282.7|6279.9|6283.7|6280.9|6282.7|6279.9|32
1617219660000|2021-03-31 19:41:00|6281.7|6278.9|6280.7|6277.9|6281.7|6278.9|6280.7|6277.9|43
1617219670000|2021-03-31 19:41:10|6280.2|6277.4|6279.7|6276.9|6280.7|6277.9|6279.2|6276.4|17
1617219680000|2021-03-31 19:41:20|6279.2|6276.4|6282.2|6279.4|6282.7|6279.9|6278.2|6275.4|28
1617219690000|2021-03-31 19:41:30|6282.7|6279.9|6281.7|6278.9|6282.7|6279.9|6281.7|6278.9|11
1617219700000|2021-03-31 19:41:40|6281.2|6278.4|6277.7|6274.9|6281.2|6278.4|6277.7|6274.9|122
1617219710000|2021-03-31 19:41:50|6278.2|6275.4|6278.7|6275.9|6279.7|6276.9|6278.2|6275.4|22
1617219720000|2021-03-31 19:42:00|6277.7|6274.9|6279.7|6276.9|6279.7|6276.9|6277.7|6274.8|27
1617219730000|2021-03-31 19:42:10|6279.2|6276.4|6278.7|6275.9|6279.2|6276.4|6277.7|6274.9|20
1617219740000|2021-03-31 19:42:20|6279.2|6276.4|6278.7|6275.9|6279.2|6276.4|6278.2|6275.4|15
1617219750000|2021-03-31 19:42:30|6278.2|6275.4|6279.2|6276.4|6279.2|6276.4|6277.7|6274.9|20
1617219760000|2021-03-31 19:42:40|6279.7|6276.9|6278.7|6275.9|6279.7|6276.9|6278.2|6275.4|17
1617219770000|2021-03-31 19:42:50|6278.2|6275.4|6277.2|6274.4|6278.7|6275.9|6277.2|6274.4|60
1617219780000|2021-03-31 19:43:00|6276.7|6273.9|6274.7|6271.9|6276.7|6273.9|6274.2|6271.4|35
1617219790000|2021-03-31 19:43:10|6274.2|6271.4|6273.7|6270.9|6274.2|6271.4|6272.7|6269.9|37
1617219800000|2021-03-31 19:43:20|6274.2|6271.4|6273.7|6270.9|6274.2|6271.4|6273.7|6270.9|3
1617219810000|2021-03-31 19:43:30|6274.2|6271.4|6274.2|6271.4|6274.2|6271.4|6273.7|6270.9|2
1617219820000|2021-03-31 19:43:40|6274.3|6271.5|6276.7|6273.9|6276.7|6273.9|6274.2|6271.4|11
1617219830000|2021-03-31 19:43:50|6277.6|6274.8|6276.7|6273.9|6277.7|6274.9|6276.7|6273.9|1
1617219840000|2021-03-31 19:44:00|6277.2|6274.4|6277.2|6274.4|6277.2|6274.4|6277.2|6274.4|2
1617219850000|2021-03-31 19:44:10|6276.2|6273.4|6274.7|6271.9|6276.2|6273.4|6274.7|6271.9|2
1617219860000|2021-03-31 19:44:20|6274.3|6271.5|6275.7|6272.9|6275.7|6272.9|6274.2|6271.4|4
1617219870000|2021-03-31 19:44:30|6276.2|6273.4|6276.2|6273.4|6276.2|6273.4|6276.2|6273.4|1
1617219880000|2021-03-31 19:44:40|6276.1|6273.3|6276.2|6273.4|6276.2|6273.4|6275.7|6272.9|1
1617219890000|2021-03-31 19:44:50|6277.2|6274.4|6276.7|6273.9|6277.2|6274.4|6276.7|6273.9|4
1617219900000|2021-03-31 19:45:00|6277.2|6274.4|6277.2|6274.4|6277.2|6274.4|6276.7|6273.9|1
1617219910000|2021-03-31 19:45:10|6276.7|6273.9|6279.7|6276.9|6280.7|6277.9|6276.7|6273.9|4
1617219920000|2021-03-31 19:45:20|6279.2|6276.4|6278.7|6275.9|6279.7|6276.9|6278.7|6275.9|2
1617219930000|2021-03-31 19:45:30|6278.2|6275.4|6278.7|6275.9|6279.2|6276.4|6278.2|6275.4|1
1617219940000|2021-03-31 19:45:40|6279.2|6276.4|6278.7|6275.9|6279.2|6276.4|6278.7|6275.9|0
1617219950000|2021-03-31 19:45:50|6279.2|6276.4|6279.2|6276.4|6279.2|6276.4|6278.7|6275.9|0
1617219960000|2021-03-31 19:46:00|6278.7|6275.9|6278.7|6275.9|6278.7|6275.9|6278.7|6275.9|0
1617219980000|2021-03-31 19:46:20|6279.2|6276.4|6280.7|6277.9|6280.7|6277.9|6279.2|6276.4|3
1617219990000|2021-03-31 19:46:30|6281.7|6278.9|6281.7|6278.9|6281.7|6278.9|6281.7|6278.9|4
1617220010000|2021-03-31 19:46:50|6281.2|6278.4|6279.2|6276.4|6281.2|6278.4|6279.2|6276.4|1
1617220020000|2021-03-31 19:47:00|6279.7|6276.9|6279.7|6276.9|6279.7|6276.9|6278.7|6275.9|0
1617220040000|2021-03-31 19:47:20|6279.2|6276.4|6279.2|6276.4|6279.7|6276.9|6279.2|6276.4|0
1617220050000|2021-03-31 19:47:30|6279.7|6276.9|6280.7|6277.9|6281.7|6278.9|6279.7|6276.9|4
1617220060000|2021-03-31 19:47:40|6281.6|6278.8|6280.7|6277.9|6281.7|6278.9|6280.7|6277.9|0
1617220070000|2021-03-31 19:47:50|||||||||1
1617220080000|2021-03-31 19:48:00|6281.2|6278.4|6280.7|6277.9|6281.2|6278.4|6280.2|6277.4|1
1617220090000|2021-03-31 19:48:10|6281.2|6278.4|6282.2|6279.4|6282.7|6279.9|6281.2|6278.4|2
1617220100000|2021-03-31 19:48:20|6282.7|6279.9|6283.7|6280.9|6284.2|6281.4|6282.7|6279.9|8
1617220110000|2021-03-31 19:48:30|6283.2|6280.4|6283.7|6280.9|6284.2|6281.4|6283.2|6280.4|3
1617220120000|2021-03-31 19:48:40|6284.2|6281.4|6283.7|6280.9|6284.2|6281.4|6283.7|6280.9|0
1617220130000|2021-03-31 19:48:50|6284.2|6281.4|6284.2|6281.4|6285.2|6282.4|6283.7|6280.9|6
1617220140000|2021-03-31 19:49:00|6283.7|6280.9|6283.7|6280.9|6284.2|6281.4|6283.7|6280.9|1
1617220150000|2021-03-31 19:49:10|6284.7|6281.9|6284.7|6281.9|6285.2|6282.4|6284.3|6281.5|16
1617220160000|2021-03-31 19:49:20|6284.2|6281.4|6283.7|6280.9|6284.7|6281.9|6283.7|6280.9|5
1617220170000|2021-03-31 19:49:30|6283.2|6280.4|6282.7|6279.9|6283.2|6280.4|6282.7|6279.9|0
1617220180000|2021-03-31 19:49:40|6283.7|6280.9|6283.7|6280.9|6283.7|6280.9|6283.7|6280.9|0
1617220200000|2021-03-31 19:50:00|6284.7|6281.9|6283.7|6280.9|6284.7|6281.9|6283.7|6280.9|7
1617220210000|2021-03-31 19:50:10|6284.2|6281.4|6283.7|6280.9|6284.7|6281.9|6283.7|6280.9|0
1617220220000|2021-03-31 19:50:20|6284.2|6281.4|6283.7|6280.9|6284.2|6281.4|6283.7|6280.9|1
1617220230000|2021-03-31 19:50:30|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|16
1617220240000|2021-03-31 19:50:40|6286.1|6283.3|6285.2|6282.4|6286.7|6283.9|6285.2|6282.4|3
1617220250000|2021-03-31 19:50:50|6285.7|6282.9|6285.7|6282.9|6286.2|6283.4|6285.7|6282.9|2
1617220260000|2021-03-31 19:51:00|6286.2|6283.4|6286.6|6283.8|6286.6|6283.8|6286.2|6283.4|0
1617220270000|2021-03-31 19:51:10|6286.7|6283.9|6286.7|6283.9|6286.7|6283.9|6286.2|6283.4|4
1617220280000|2021-03-31 19:51:20|6286.2|6283.4|6288.2|6285.4|6288.2|6285.4|6285.7|6282.9|17
1617220290000|2021-03-31 19:51:30|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|4
1617220300000|2021-03-31 19:51:40|6288.7|6285.9|6288.7|6285.9|6289.2|6286.4|6288.2|6285.4|1
1617220310000|2021-03-31 19:51:50|||||||||6
1617220320000|2021-03-31 19:52:00|6288.2|6285.4|6288.2|6285.4|6288.7|6285.9|6287.7|6284.9|2
1617220330000|2021-03-31 19:52:10|6287.2|6284.4|6285.7|6282.9|6287.2|6284.4|6285.2|6282.4|5
1617220340000|2021-03-31 19:52:20|6285.2|6282.4|6285.7|6282.9|6286.2|6283.4|6284.7|6281.9|4
1617220350000|2021-03-31 19:52:30|6286.2|6283.4|6288.2|6285.4|6288.2|6285.4|6286.2|6283.4|1
1617220360000|2021-03-31 19:52:40|6288.7|6285.9|6289.2|6286.4|6289.2|6286.4|6288.2|6285.4|0
1617220370000|2021-03-31 19:52:50|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|6288.2|6285.4|3
1617220380000|2021-03-31 19:53:00|6289.2|6286.4|6289.2|6286.4|6289.7|6286.9|6288.7|6285.9|1
1617220390000|2021-03-31 19:53:10|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|6289.2|6286.4|0
1617220400000|2021-03-31 19:53:20|6290.7|6287.9|6290.2|6287.4|6290.7|6287.9|6289.2|6286.4|3
1617220410000|2021-03-31 19:53:30|||||||||1
1617220430000|2021-03-31 19:53:50|6289.2|6286.4|6289.7|6286.9|6289.7|6286.9|6289.2|6286.4|5
1617220440000|2021-03-31 19:54:00|6289.2|6286.4|6289.7|6286.9|6289.7|6286.9|6289.2|6286.4|0
1617220450000|2021-03-31 19:54:10|6289.2|6286.4|6289.2|6286.4|6289.7|6286.9|6288.7|6285.9|15
1617220460000|2021-03-31 19:54:20|6289.7|6286.9|6290.2|6287.4|6290.2|6287.4|6289.2|6286.4|4
1617220470000|2021-03-31 19:54:30|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|4
1617220480000|2021-03-31 19:54:40|6289.2|6286.4|6290.2|6287.4|6290.2|6287.4|6289.2|6286.4|1
1617220490000|2021-03-31 19:54:50|6289.7|6286.9|6289.7|6286.9|6290.2|6287.4|6289.2|6286.4|2
1617220500000|2021-03-31 19:55:00|6289.2|6286.4|6289.7|6286.9|6290.2|6287.4|6288.3|6285.5|16
1617220510000|2021-03-31 19:55:10|6289.2|6286.4|6289.2|6286.4|6289.7|6286.9|6289.2|6286.4|0
1617220520000|2021-03-31 19:55:20|6289.7|6286.9|6289.7|6286.9|6290.2|6287.4|6289.7|6286.9|3
1617220530000|2021-03-31 19:55:30|6290.2|6287.4|6289.7|6286.9|6290.2|6287.4|6289.7|6286.9|0
1617220540000|2021-03-31 19:55:40|6288.7|6285.9|6289.2|6286.4|6289.2|6286.4|6288.7|6285.9|5
1617220550000|2021-03-31 19:55:50|6288.7|6285.9|6290.2|6287.4|6290.2|6287.4|6288.7|6285.9|5
1617220560000|2021-03-31 19:56:00|6289.7|6286.9|6290.2|6287.4|6290.2|6287.4|6289.7|6286.9|0
1617220570000|2021-03-31 19:56:10|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|6290.2|6287.4|5
1617220590000|2021-03-31 19:56:30|6292.2|6289.4|6292.2|6289.4|6292.2|6289.4|6292.2|6289.4|9
1617220600000|2021-03-31 19:56:40|||||||||10
1617220610000|2021-03-31 19:56:50|||||||||20
1617220620000|2021-03-31 19:57:00|6291.7|6288.9|6289.7|6286.9|6291.7|6288.9|6289.2|6286.4|8
1617220630000|2021-03-31 19:57:10|6290.2|6287.4|6291.2|6288.4|6291.2|6288.4|6290.2|6287.4|10
1617220640000|2021-03-31 19:57:20|||||||||2
1617220650000|2021-03-31 19:57:30|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|3
1617220660000|2021-03-31 19:57:40|||||||||2
1617220670000|2021-03-31 19:57:50|6291.2|6288.4|6290.7|6287.9|6291.2|6288.4|6290.7|6287.9|5
1617220680000|2021-03-31 19:58:00|6291.2|6288.4|6290.7|6287.9|6291.2|6288.4|6290.7|6287.9|20
1617220690000|2021-03-31 19:58:10|6291.2|6288.4|6290.7|6287.9|6291.2|6288.4|6290.7|6287.9|1
1617220700000|2021-03-31 19:58:20|||||||||1
1617220720000|2021-03-31 19:58:40|6290.2|6287.4|6290.7|6287.9|6290.7|6287.9|6290.2|6287.4|3
1617220730000|2021-03-31 19:58:50|6290.2|6287.4|6290.7|6287.9|6290.7|6287.9|6289.7|6286.9|21
1617220740000|2021-03-31 19:59:00|6291.2|6288.4|6290.2|6287.4|6291.2|6288.4|6290.2|6287.4|23
1617220750000|2021-03-31 19:59:10|6290.7|6287.9|6290.2|6287.4|6290.7|6287.9|6290.2|6287.4|16
1617220760000|2021-03-31 19:59:20|6290.7|6287.9|6289.7|6286.9|6290.7|6287.9|6289.7|6286.9|0
1617220770000|2021-03-31 19:59:30|6290.2|6287.4|6289.7|6286.9|6290.2|6287.4|6289.7|6286.9|3
1617220780000|2021-03-31 19:59:40|6289.2|6286.4|6289.7|6286.9|6289.7|6286.9|6289.2|6286.4|0
1617220790000|2021-03-31 19:59:50|6289.2|6286.4|6289.7|6286.9|6289.7|6286.9|6289.2|6286.4|6
1617220800000|2021-03-31 20:00:00|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|6289.2|6286.4|13
1617220810000|2021-03-31 20:00:10|6291.2|6288.4|6291.7|6288.9|6291.7|6288.9|6290.7|6287.9|11
1617220820000|2021-03-31 20:00:20|6292.2|6289.4|6291.7|6288.9|6292.2|6289.4|6291.7|6288.9|27
1617220830000|2021-03-31 20:00:30|6291.2|6288.4|6292.2|6289.4|6292.2|6289.4|6291.2|6288.4|45
1617220840000|2021-03-31 20:00:40|6291.7|6288.9|6291.7|6288.9|6291.7|6288.9|6291.7|6288.9|6
1617220850000|2021-03-31 20:00:50|6291.2|6288.4|6291.7|6288.9|6291.7|6288.9|6291.2|6288.4|15
1617220860000|2021-03-31 20:01:00|6291.2|6288.4|6290.2|6287.4|6291.2|6288.4|6290.2|6287.4|26
1617220870000|2021-03-31 20:01:10|6289.7|6286.9|6289.7|6286.9|6290.2|6287.4|6289.2|6286.4|16
1617220880000|2021-03-31 20:01:20|||||||||2
1617220910000|2021-03-31 20:01:50|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|6288.7|6285.9|5
1617220920000|2021-03-31 20:02:00|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|1
1617220930000|2021-03-31 20:02:10|6287.7|6284.9|6287.7|6284.9|6288.2|6285.4|6287.7|6284.9|50
1617220950000|2021-03-31 20:02:30|6288.1|6285.3|6288.2|6285.4|6288.2|6285.4|6288.1|6285.3|0
1617220960000|2021-03-31 20:02:40|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|3
1617220970000|2021-03-31 20:02:50|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|0
1617220980000|2021-03-31 20:03:00|6288.6|6285.8|6288.7|6285.9|6288.7|6285.9|6288.2|6285.4|1
1617220990000|2021-03-31 20:03:10|6288.2|6285.4|6288.7|6285.9|6288.7|6285.9|6288.2|6285.4|0
1617221000000|2021-03-31 20:03:20|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|1
1617221010000|2021-03-31 20:03:30|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|6288.2|6285.4|0
1617221020000|2021-03-31 20:03:40|||||||||1
1617221050000|2021-03-31 20:04:10|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|0
1617221090000|2021-03-31 20:04:50|6290.1|6287.3|6290.2|6287.4|6290.2|6287.4|6290.1|6287.3|2
1617221120000|2021-03-31 20:05:20|6291.6|6288.8|6292.2|6289.4|6292.2|6289.4|6291.6|6288.8|6
1617221130000|2021-03-31 20:05:30|||||||||9
1617221140000|2021-03-31 20:05:40|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|6290.7|6287.9|4
1617221150000|2021-03-31 20:05:50|6291.7|6288.9|6291.7|6288.9|6291.7|6288.9|6291.7|6288.9|1
1617221160000|2021-03-31 20:06:00|6292.2|6289.4|6291.7|6288.9|6292.2|6289.4|6291.7|6288.9|1
1617221170000|2021-03-31 20:06:10|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|1
1617221210000|2021-03-31 20:06:50|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|6289.2|6286.4|7
1617221220000|2021-03-31 20:07:00|6290.7|6287.9|6290.2|6287.4|6291.2|6288.4|6290.2|6287.4|2
1617221230000|2021-03-31 20:07:10|6289.7|6286.9|6290.2|6287.4|6290.2|6287.4|6289.7|6286.9|1
1617221250000|2021-03-31 20:07:30|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|0
1617221270000|2021-03-31 20:07:50|6289.8|6287|6290.2|6287.4|6290.7|6287.9|6289.8|6287|2
1617221280000|2021-03-31 20:08:00|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|0
1617221310000|2021-03-31 20:08:30|6290.2|6287.4|6290.7|6287.9|6291.1|6288.3|6290.2|6287.4|2
1617221320000|2021-03-31 20:08:40|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|6290.7|6287.9|62
1617221330000|2021-03-31 20:08:50|||||||||1
1617221340000|2021-03-31 20:09:00|||||||||30
1617221370000|2021-03-31 20:09:30|||||||||34
1617221390000|2021-03-31 20:09:50|||||||||1
1617221400000|2021-03-31 20:10:00|6291.6|6288.8|6291.7|6288.9|6292.2|6289.4|6291.6|6288.8|14
1617221420000|2021-03-31 20:10:20|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|0
1617221430000|2021-03-31 20:10:30|6291.7|6288.9|6291.7|6288.9|6292.2|6289.4|6291.7|6288.9|6
1617221440000|2021-03-31 20:10:40|||||||||12
1617221450000|2021-03-31 20:10:50|||||||||3
1617221480000|2021-03-31 20:11:20|6290.7|6287.9|6291.2|6288.4|6291.2|6288.4|6290.7|6287.9|12
1617221490000|2021-03-31 20:11:30|6290.7|6287.9|6291.2|6288.4|6291.2|6288.4|6290.7|6287.9|9
1617221500000|2021-03-31 20:11:40|6291.7|6288.9|6290.7|6287.9|6291.7|6288.9|6290.7|6287.9|7
1617221510000|2021-03-31 20:11:50|6291.6|6288.8|6291.7|6288.9|6291.7|6288.9|6291.6|6288.8|6
1617221540000|2021-03-31 20:12:20|6292.1|6289.3|6291.2|6288.4|6292.1|6289.3|6291.2|6288.4|2
1617221560000|2021-03-31 20:12:40|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|1
1617221580000|2021-03-31 20:13:00|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|6290.7|6287.9|1
1617221600000|2021-03-31 20:13:20|6290.7|6287.9|6290.7|6287.9|6291.2|6288.4|6290.7|6287.9|5
1617221610000|2021-03-31 20:13:30|6291.2|6288.4|6290.7|6287.9|6291.2|6288.4|6290.7|6287.9|0
1617221620000|2021-03-31 20:13:40|6291.2|6288.4|6290.7|6287.9|6291.2|6288.4|6290.7|6287.9|0
1617221630000|2021-03-31 20:13:50|6290.2|6287.4|6290.7|6287.9|6291.2|6288.4|6290.2|6287.4|7
1617221650000|2021-03-31 20:14:10|6290.8|6288|6290.7|6287.9|6292.2|6289.4|6290.7|6287.9|47
1617221660000|2021-03-31 20:14:20|6290.2|6287.4|6290.7|6287.9|6290.7|6287.9|6290.2|6287.4|6
1617221670000|2021-03-31 20:14:30|6290.2|6287.4|6290.2|6287.4|6290.7|6287.9|6290.2|6287.4|6
1617221680000|2021-03-31 20:14:40|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|4
1617221700000|2021-03-31 20:15:00|6290.2|6287.4|6289.7|6286.9|6290.2|6287.4|6289.7|6286.9|1
1617221710000|2021-03-31 20:15:10|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|0
1617221720000|2021-03-31 20:15:20|6289.1|6286.3|6288.7|6285.9|6289.1|6286.3|6288.7|6285.9|1
1617221730000|2021-03-31 20:15:30|||||||||1
1617221740000|2021-03-31 20:15:40|||||||||1
1617221760000|2021-03-31 20:16:00|6289.2|6286.4|6288.7|6285.9|6289.2|6286.4|6288.7|6285.9|1
1617221800000|2021-03-31 20:16:40|6288.6|6285.8|6288.2|6285.4|6288.6|6285.8|6288.2|6285.4|2
1617221810000|2021-03-31 20:16:50|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|1
1617221820000|2021-03-31 20:17:00|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|2
1617221830000|2021-03-31 20:17:10|6289.7|6286.9|6289.6|6286.8|6289.7|6286.9|6289.6|6286.8|6
1617221840000|2021-03-31 20:17:20|6289.7|6286.9|6289.2|6286.4|6289.7|6286.9|6289.2|6286.4|1
1617221860000|2021-03-31 20:17:40|6289.7|6286.9|6289.7|6286.9|6290.1|6287.3|6289.7|6286.9|3
1617221870000|2021-03-31 20:17:50|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|3
1617221890000|2021-03-31 20:18:10|6289.6|6286.8|6289.6|6286.8|6289.6|6286.8|6289.6|6286.8|1
1617221910000|2021-03-31 20:18:30|6289.7|6286.9|6289.2|6286.4|6289.7|6286.9|6289.2|6286.4|2
1617221920000|2021-03-31 20:18:40|||||||||2
1617221940000|2021-03-31 20:19:00|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|6
1617221950000|2021-03-31 20:19:10|6290.2|6287.4|6290.6|6287.8|6290.7|6287.9|6290.2|6287.4|1
1617221960000|2021-03-31 20:19:20|||||||||2
1617221970000|2021-03-31 20:19:30|||||||||2
1617221980000|2021-03-31 20:19:40|||||||||1
1617221990000|2021-03-31 20:19:50|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|6289.2|6286.4|6
1617222000000|2021-03-31 20:20:00|6289.7|6286.9|6290.2|6287.4|6290.6|6287.8|6289.7|6286.9|4
1617222020000|2021-03-31 20:20:20|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|2
1617222030000|2021-03-31 20:20:30|||||||||2
1617222040000|2021-03-31 20:20:40|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|2
1617222060000|2021-03-31 20:21:00|6290.6|6287.8|6290.7|6287.9|6291.1|6288.3|6290.6|6287.8|5
1617222070000|2021-03-31 20:21:10|6291.2|6288.4|6290.7|6287.9|6291.2|6288.4|6290.7|6287.9|1
1617222080000|2021-03-31 20:21:20|||||||||3
1617222090000|2021-03-31 20:21:30|6290.2|6287.4|6290.7|6287.9|6290.7|6287.9|6290.2|6287.4|2
1617222100000|2021-03-31 20:21:40|6291.2|6288.4|6290.2|6287.4|6291.2|6288.4|6290.2|6287.4|2
1617222110000|2021-03-31 20:21:50|||||||||1
1617222120000|2021-03-31 20:22:00|||||||||8
1617222140000|2021-03-31 20:22:20|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|6290.7|6287.9|1
1617222150000|2021-03-31 20:22:30|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|4
1617222160000|2021-03-31 20:22:40|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|2
1617222180000|2021-03-31 20:23:00|6288.2|6285.4|6287.7|6284.9|6288.2|6285.4|6287.2|6284.4|13
1617222190000|2021-03-31 20:23:10|6287.2|6284.4|6287.6|6284.8|6287.6|6284.8|6287.2|6284.4|0
1617222200000|2021-03-31 20:23:20|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|1
1617222210000|2021-03-31 20:23:30|||||||||4
1617222220000|2021-03-31 20:23:40|6286.3|6283.5|6286.2|6283.4|6286.3|6283.5|6286.2|6283.4|5
1617222230000|2021-03-31 20:23:50|6286.7|6283.9|6286.7|6283.9|6286.7|6283.9|6286.7|6283.9|0
1617222240000|2021-03-31 20:24:00|6287.2|6284.4|6287.6|6284.8|6288.1|6285.3|6287.2|6284.4|8
1617222250000|2021-03-31 20:24:10|6288.2|6285.4|6288.7|6285.9|6288.7|6285.9|6287.7|6284.9|14
1617222270000|2021-03-31 20:24:30|||||||||2
1617222280000|2021-03-31 20:24:40|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|6288.7|6285.9|1
1617222290000|2021-03-31 20:24:50|6288.7|6285.9|6289.2|6286.4|6289.2|6286.4|6288.7|6285.9|3
1617222300000|2021-03-31 20:25:00|6288.7|6285.9|6289.2|6286.4|6289.2|6286.4|6288.7|6285.9|2
1617222310000|2021-03-31 20:25:10|6288.7|6285.9|6289.7|6286.9|6289.7|6286.9|6288.7|6285.9|2
1617222320000|2021-03-31 20:25:20|6290.2|6287.4|6290.6|6287.8|6290.6|6287.8|6289.2|6286.4|2
1617222330000|2021-03-31 20:25:30|6290.7|6287.9|6291.7|6288.9|6292.2|6289.4|6290.7|6287.9|1
1617222340000|2021-03-31 20:25:40|6291.6|6288.8|6291.2|6288.4|6291.6|6288.8|6291.2|6288.4|14
1617222360000|2021-03-31 20:26:00|6291.6|6288.8|6290.2|6287.4|6291.6|6288.8|6290.2|6287.4|3
1617222380000|2021-03-31 20:26:20|6290.7|6287.9|6289.7|6286.9|6290.7|6287.9|6289.7|6286.9|4
1617222390000|2021-03-31 20:26:30|6289.2|6286.4|6288.7|6285.9|6289.2|6286.4|6288.7|6285.9|6
1617222400000|2021-03-31 20:26:40|6289.6|6286.8|6289.7|6286.9|6289.7|6286.9|6289.6|6286.8|0
1617222420000|2021-03-31 20:27:00|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|0
1617222430000|2021-03-31 20:27:10|6289.7|6286.9|6289.2|6286.4|6289.7|6286.9|6289.2|6286.4|2
1617222480000|2021-03-31 20:28:00|6289.6|6286.8|6290.2|6287.4|6290.2|6287.4|6289.6|6286.8|3
1617222490000|2021-03-31 20:28:10|||||||||2
1617222510000|2021-03-31 20:28:30|6291.2|6288.4|6290.7|6287.9|6291.2|6288.4|6290.7|6287.9|3
1617222550000|2021-03-31 20:29:10|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|0
1617222560000|2021-03-31 20:29:20|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|1
1617222600000|2021-03-31 20:30:00|6290.2|6287.4|6291.2|6288.4|6291.7|6288.9|6290.2|6287.4|2
1617222610000|2021-03-31 20:30:10|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|1
1617222630000|2021-03-31 20:30:30|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|0
1617222640000|2021-03-31 20:30:40|6289.2|6286.4|6287.2|6284.4|6289.2|6286.4|6287.2|6284.4|6
1617222650000|2021-03-31 20:30:50|6287.7|6284.9|6289.2|6286.4|6289.2|6286.4|6287.7|6284.9|8
1617222660000|2021-03-31 20:31:00|6288.7|6285.9|6288.2|6285.4|6289.6|6286.8|6288.2|6285.4|2
1617222670000|2021-03-31 20:31:10|6287.7|6284.9|6286.7|6283.9|6287.7|6284.9|6286.7|6283.9|2
1617222680000|2021-03-31 20:31:20|||||||||1
1617222690000|2021-03-31 20:31:30|6288.1|6285.3|6287.7|6284.9|6288.1|6285.3|6287.7|6284.9|3
1617222700000|2021-03-31 20:31:40|6288.2|6285.4|6288.7|6285.9|6288.7|6285.9|6288.2|6285.4|1
1617222710000|2021-03-31 20:31:50|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|2
1617222740000|2021-03-31 20:32:20|6288.2|6285.4|6289.2|6286.4|6289.2|6286.4|6288.2|6285.4|2
1617222750000|2021-03-31 20:32:30|6289.7|6286.9|6289.2|6286.4|6289.7|6286.9|6289.2|6286.4|0
1617222770000|2021-03-31 20:32:50|6289.6|6286.8|6289.7|6286.9|6289.7|6286.9|6289.6|6286.8|0
1617222780000|2021-03-31 20:33:00|6289.2|6286.4|6288.2|6285.4|6289.7|6286.9|6288.2|6285.4|5
1617222800000|2021-03-31 20:33:20|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|6
1617222830000|2021-03-31 20:33:50|6290.1|6287.3|6289.2|6286.4|6290.1|6287.3|6289.2|6286.4|3
1617222840000|2021-03-31 20:34:00|6289.6|6286.8|6287.7|6284.9|6290.7|6287.9|6286.7|6283.9|11
1617222850000|2021-03-31 20:34:10|6288.2|6285.4|6289.2|6286.4|6289.2|6286.4|6288.2|6285.4|1
1617222890000|2021-03-31 20:34:50|6289.7|6286.9|6292.2|6289.4|6292.2|6289.4|6289.7|6286.9|46
1617222900000|2021-03-31 20:35:00|6293.2|6290.4|6293.7|6290.9|6297.2|6294.4|6293.2|6290.4|50
1617222910000|2021-03-31 20:35:10|6294.2|6291.4|6293.7|6290.9|6294.2|6291.4|6293.7|6290.9|5
1617222920000|2021-03-31 20:35:20|6293.2|6290.4|6291.2|6288.4|6293.2|6290.4|6290.7|6287.9|14
1617222930000|2021-03-31 20:35:30|6292.1|6289.3|6292.1|6289.3|6292.1|6289.3|6292.1|6289.3|0
1617222940000|2021-03-31 20:35:40|6291.7|6288.9|6292.6|6289.8|6292.6|6289.8|6291.6|6288.8|0
1617222960000|2021-03-31 20:36:00|6290.7|6287.9|6288.7|6285.9|6290.7|6287.9|6288.7|6285.9|22
1617222970000|2021-03-31 20:36:10|6289.6|6286.8|6290.7|6287.9|6290.7|6287.9|6289.6|6286.8|4
1617222990000|2021-03-31 20:36:30|6291.6|6288.8|6291.6|6288.8|6291.6|6288.8|6291.6|6288.8|1
1617223000000|2021-03-31 20:36:40|6292.6|6289.8|6292.7|6289.9|6292.7|6289.9|6292.6|6289.8|1
1617223010000|2021-03-31 20:36:50|6291.7|6288.9|6292.7|6289.9|6292.7|6289.9|6291.7|6288.9|6
1617223020000|2021-03-31 20:37:00|6292.6|6288.7|6290.1|6287.3|6292.7|6289.9|6290.1|6287.3|39
1617223030000|2021-03-31 20:37:10|6290.2|6287.4|6291.1|6288.3|6291.6|6288.8|6290.2|6287.4|27
1617223040000|2021-03-31 20:37:20|6291.6|6288.8|6291.6|6288.8|6291.7|6288.9|6291.1|6288.3|3
1617223050000|2021-03-31 20:37:30|6291.7|6288.9|6290.7|6287.9|6291.7|6288.9|6290.7|6287.9|1
1617223060000|2021-03-31 20:37:40|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|0
1617223070000|2021-03-31 20:37:50|6292.1|6289.3|6291.7|6288.9|6292.1|6289.3|6291.7|6288.9|0
1617223080000|2021-03-31 20:38:00|6292.6|6289.8|6293.7|6290.9|6293.7|6290.9|6292.6|6289.8|1
1617223090000|2021-03-31 20:38:10|6294.7|6291.9|6294.7|6291.9|6294.7|6291.9|6294.7|6291.9|1
1617223100000|2021-03-31 20:38:20|6292.7|6289.9|6292.7|6289.9|6292.7|6289.9|6292.7|6289.9|1
1617223110000|2021-03-31 20:38:30|6293.6|6290.8|6292.2|6289.4|6293.7|6290.9|6292.2|6289.4|0
1617223130000|2021-03-31 20:38:50|6292.7|6289.9|6293.7|6290.9|6294.1|6291.3|6292.7|6289.9|10
1617223140000|2021-03-31 20:39:00|6293.6|6290.8|6292.6|6289.8|6293.7|6290.9|6292.1|6289.3|9
1617223150000|2021-03-31 20:39:10|6293.6|6290.8|6293.6|6290.8|6293.6|6290.8|6293.6|6290.8|0
1617223160000|2021-03-31 20:39:20|6293.2|6290.4|6293.6|6290.8|6293.6|6290.8|6293.1|6290.3|2
1617223180000|2021-03-31 20:39:40|||||||||8
1617223190000|2021-03-31 20:39:50|6294.1|6291.3|6292.6|6289.8|6294.1|6291.3|6292.6|6289.8|8
1617223200000|2021-03-31 20:40:00|6293.1|6290.3|6291.6|6288.8|6293.1|6290.3|6291.6|6288.8|3
1617223210000|2021-03-31 20:40:10|6291.7|6288.9|6291.6|6288.8|6292.6|6289.8|6291.1|6288.3|2
1617223220000|2021-03-31 20:40:20|||||||||2
1617223230000|2021-03-31 20:40:30|6291.7|6288.9|6292.6|6289.8|6292.6|6289.8|6291.7|6288.9|1
1617223240000|2021-03-31 20:40:40|6292.7|6289.9|6291.7|6288.9|6293.1|6290.3|6291.7|6288.9|2
1617223250000|2021-03-31 20:40:50|6292.2|6289.4|6293.1|6290.3|6293.2|6290.4|6292.2|6289.4|0
1617223260000|2021-03-31 20:41:00|6292.7|6289.9|6291.7|6288.9|6293.1|6290.3|6291.7|6288.9|1
1617223270000|2021-03-31 20:41:10|6292.7|6289.9|6292.7|6289.9|6292.7|6289.9|6292.7|6289.9|1
1617223280000|2021-03-31 20:41:20|6292.2|6289.4|6292.6|6289.8|6292.6|6289.8|6292.1|6289.3|0
1617223290000|2021-03-31 20:41:30|6292.7|6289.9|6292.7|6289.9|6292.7|6289.9|6292.7|6289.9|0
1617223300000|2021-03-31 20:41:40|6292.1|6289.3|6290.2|6287.4|6292.1|6289.3|6290.2|6287.4|6
1617223310000|2021-03-31 20:41:50|6291.7|6288.9|6291.1|6288.3|6291.7|6288.9|6290.1|6287.3|10
1617223320000|2021-03-31 20:42:00|6292.1|6289.3|6291.6|6288.8|6292.1|6289.3|6291.1|6288.3|2
1617223330000|2021-03-31 20:42:10|6291.7|6288.9|6291.6|6288.8|6291.7|6288.9|6291.1|6288.3|1
1617223340000|2021-03-31 20:42:20|6291.1|6288.3|6290.6|6287.8|6291.1|6288.3|6290.6|6287.8|4
1617223360000|2021-03-31 20:42:40|6290.1|6287.3|6290.1|6287.3|6291.5|6288.7|6289.6|6286.8|11
1617223380000|2021-03-31 20:43:00|6291.1|6288.3|6290.2|6287.4|6291.6|6288.8|6289.6|6286.8|10
1617223390000|2021-03-31 20:43:10|6290.1|6287.3|6289.7|6286.9|6290.1|6287.3|6289.6|6286.8|2
1617223400000|2021-03-31 20:43:20|6289.6|6286.8|6289.7|6286.9|6289.7|6286.9|6289.6|6286.8|6
1617223410000|2021-03-31 20:43:30|6290.1|6287.3|6289.1|6286.3|6290.1|6287.3|6289.1|6286.3|2
1617223420000|2021-03-31 20:43:40|6289.6|6286.8|6290.1|6287.3|6290.1|6287.3|6289.6|6286.8|3
1617223430000|2021-03-31 20:43:50|6289.7|6286.9|6289.6|6286.8|6290.1|6287.3|6289.6|6286.8|0
1617223440000|2021-03-31 20:44:00|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|3
1617223460000|2021-03-31 20:44:20|||||||||1
1617223470000|2021-03-31 20:44:30|6289.6|6286.8|6289.6|6286.8|6289.6|6286.8|6289.6|6286.8|0
1617223480000|2021-03-31 20:44:40|6288.7|6285.9|6288.7|6285.9|6289.1|6286.3|6287.6|6284.8|13
1617223500000|2021-03-31 20:45:00|6288.6|6285.8|6287.7|6284.9|6288.7|6285.9|6287.7|6284.9|27
1617223510000|2021-03-31 20:45:10|6288.6|6285.8|6288.7|6285.9|6288.7|6285.9|6288.6|6285.8|1
1617223530000|2021-03-31 20:45:30|6288.6|6285.8|6291.7|6288.9|6292.7|6289.8|6288.6|6285.8|5
1617223540000|2021-03-31 20:45:40|6290.6|6287.8|6290.7|6287.9|6290.7|6287.9|6289.7|6286.9|0
1617223550000|2021-03-31 20:45:50|6289.7|6286.9|6290.7|6287.9|6290.7|6287.9|6289.7|6286.9|0
1617223560000|2021-03-31 20:46:00|6290.6|6287.8|6288.6|6285.8|6290.6|6287.8|6288.1|6285.3|3
1617223570000|2021-03-31 20:46:10|6288.7|6285.9|6290.6|6287.8|6290.6|6287.8|6288.7|6285.9|2
1617223610000|2021-03-31 20:46:50|6291.6|6288.8|6290.6|6287.8|6291.6|6288.8|6290.6|6287.8|0
1617223620000|2021-03-31 20:47:00|6291.1|6288.3|6291.1|6288.3|6291.7|6288.9|6291.1|6288.3|3
1617223630000|2021-03-31 20:47:10|||||||||3
1617223640000|2021-03-31 20:47:20|6291.6|6288.8|6291.7|6288.9|6292.1|6289.3|6291.1|6288.3|3
1617223650000|2021-03-31 20:47:30|6291.1|6288.3|6291.6|6288.8|6291.7|6288.9|6291.1|6288.3|1
1617223660000|2021-03-31 20:47:40|6291.2|6288.4|6292.1|6289.3|6292.1|6289.3|6291.1|6288.3|3
1617223670000|2021-03-31 20:47:50|6292.2|6289.4|6292.2|6289.4|6292.6|6289.8|6292.2|6289.4|2
1617223680000|2021-03-31 20:48:00|6292.1|6289.3|6294.6|6291.8|6295.1|6292.3|6292.1|6289.3|4
1617223690000|2021-03-31 20:48:10|6294.7|6291.9|6292.6|6289.8|6294.7|6291.9|6291.6|6288.8|8
1617223710000|2021-03-31 20:48:30|6292.7|6289.9|6291.6|6288.8|6292.7|6289.9|6291.6|6288.8|5
1617223720000|2021-03-31 20:48:40|6292.1|6289.3|6291.7|6288.9|6292.1|6289.3|6291.7|6288.9|0
1617223740000|2021-03-31 20:49:00|6292.6|6289.8|6290.6|6287.8|6293.1|6290.3|6290.1|6287.3|13
1617223750000|2021-03-31 20:49:10|6290.1|6287.3|6285.2|6282.4|6292.7|6289.8|6285.2|6282.4|30
1617223760000|2021-03-31 20:49:20|6285.1|6282.3|6285.1|6282.3|6285.7|6282.9|6285.1|6282.3|11
1617223770000|2021-03-31 20:49:30|6284.7|6281.9|6284.1|6281.3|6286.8|6283.9|6284.1|6281.3|14
1617223780000|2021-03-31 20:49:40|6285.1|6282.3|6285.2|6282.4|6286.7|6283.9|6284.1|6281.3|20
1617223790000|2021-03-31 20:49:50|6287.6|6284.8|6286.1|6283.3|6287.6|6284.8|6286.1|6283.3|4
1617223800000|2021-03-31 20:50:00|6286.6|6283.8|6288.6|6285.8|6291.3|6285.8|6286.6|6281.3|5
1617223810000|2021-03-31 20:50:10|6288.7|6285.9|6290.5|6287.7|6290.5|6287.7|6288.7|6285.9|1
1617223820000|2021-03-31 20:50:20|6290.7|6287.9|6292.5|6289.7|6293.6|6290.8|6290.6|6287.8|11
1617223830000|2021-03-31 20:50:30|6292.6|6289.8|6293.6|6290.8|6293.6|6290.8|6292.6|6289.8|0
1617223840000|2021-03-31 20:50:40|6292.6|6289.8|6294.6|6291.8|6294.6|6291.8|6292.6|6289.8|0
1617223850000|2021-03-31 20:50:50|6293.7|6290.9|6292.6|6289.8|6293.7|6290.9|6292.6|6289.8|1
1617223860000|2021-03-31 20:51:00|6294.7|6290.7|6293.7|6290.9|6294.7|6290.9|6293.7|6290.7|0
1617223870000|2021-03-31 20:51:10|6293.1|6290.3|6294.6|6291.8|6294.7|6291.8|6293.1|6290.3|0
1617223880000|2021-03-31 20:51:20|6294.5|6291.7|6293.6|6290.8|6294.5|6291.7|6293.1|6290.3|1
1617223890000|2021-03-31 20:51:30|6293.7|6290.9|6293.7|6290.9|6293.7|6290.9|6293.1|6290.3|4
1617223900000|2021-03-31 20:51:40|6293.6|6290.8|6294.6|6291.8|6294.6|6291.8|6293.1|6290.3|6
1617223910000|2021-03-31 20:51:50|6295.1|6292.3|6294.7|6291.9|6295.1|6292.3|6294.1|6290.7|0
1617223920000|2021-03-31 20:52:00|6294.6|6291.8|6293.6|6290.8|6294.6|6291.8|6293.1|6290.3|2
1617223930000|2021-03-31 20:52:10|6293.1|6290.3|6294.7|6291.9|6294.7|6291.9|6293.1|6290.3|0
1617223950000|2021-03-31 20:52:30|6294.1|6291.3|6294.6|6291.8|6294.6|6291.8|6294.1|6291.3|2
1617223960000|2021-03-31 20:52:40|6294.7|6291.9|6295.6|6292.8|6295.6|6292.8|6294.7|6291.9|0
1617223970000|2021-03-31 20:52:50|6296.6|6293.8|6296.6|6293.8|6296.6|6293.8|6296.6|6293.8|0
1617223980000|2021-03-31 20:53:00|6294.6|6291.8|6294.7|6291.9|6294.7|6291.9|6294.1|6290.7|13
1617223990000|2021-03-31 20:53:10|6294.6|6291.8|6294.6|6291.8|6294.6|6291.8|6294.6|6291.8|7
1617224000000|2021-03-31 20:53:20|6295.1|6292.3|6294.7|6291.9|6295.6|6292.8|6292.6|6289.8|20
1617224020000|2021-03-31 20:53:40|6295.6|6292.8|6294.7|6291.9|6295.6|6292.8|6294.7|6291.9|1
1617224030000|2021-03-31 20:53:50|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|0
1617224050000|2021-03-31 20:54:10|6295.2|6292.4|6295.6|6292.8|6295.6|6292.8|6295.1|6292.3|1
1617224060000|2021-03-31 20:54:20|6296.6|6293.8|6296.6|6293.8|6296.6|6293.8|6296.6|6293.8|2
1617224070000|2021-03-31 20:54:30|6296.1|6293.3|6293.1|6290.3|6296.1|6293.3|6292.6|6289.8|29
1617224080000|2021-03-31 20:54:40|6294.7|6290.7|6295.6|6292.8|6296.1|6293.3|6293.2|6290.4|5
1617224090000|2021-03-31 20:54:50|6294.7|6291.9|6295.1|6292.3|6295.6|6292.8|6292.6|6289.8|11
1617224100000|2021-03-31 20:55:00|6295.6|6292.8|6296.1|6293.3|6296.6|6293.8|6295.6|6292.8|13
1617224110000|2021-03-31 20:55:10|6296.6|6293.8|6296.1|6293.3|6296.6|6293.8|6296.1|6293.3|22
1617224120000|2021-03-31 20:55:20|6296.6|6293.8|6297.6|6294.8|6297.6|6294.8|6296.6|6293.8|0
1617224130000|2021-03-31 20:55:30|6298.1|6295.3|6302.1|6299.3|6302.1|6299.3|6298.1|6295.3|103
1617224150000|2021-03-31 20:55:50|6301.1|6298.3|6302.1|6299.3|6302.1|6299.3|6301.1|6298.3|3
1617224170000|2021-03-31 20:56:10|6301.6|6298.8|6301.6|6298.8|6301.6|6298.8|6301.6|6298.8|0
1617224180000|2021-03-31 20:56:20|6304|6301.2|6304|6301.2|6304|6301.2|6304|6301.2|7
1617224190000|2021-03-31 20:56:30|6304.1|6301.3|6301.7|6297.7|6306.1|6303.3|6301.7|6293.8|70
1617224200000|2021-03-31 20:56:40|6305.3|6295.3|6300.6|6297.8|6305.3|6297.9|6300.6|6295.3|0
1617224210000|2021-03-31 20:56:50|6301.1|6298.3|6301.1|6298.3|6301.1|6298.3|6300.6|6297.8|0
1617224220000|2021-03-31 20:57:00|6299.7|6296.9|6301.1|6298.3|6301.1|6298.3|6299.7|6296.7|4
1617224250000|2021-03-31 20:57:30|||||||||2
1617224270000|2021-03-31 20:57:50|6302.6|6299.8|6302.2|6299.4|6302.6|6299.8|6302.2|6299.4|3
1617224280000|2021-03-31 20:58:00|6302.1|6299.3|6303.7|6299.7|6303.7|6299.8|6301.6|6298.7|10
1617224290000|2021-03-31 20:58:10|6303.1|6300.3|6303.7|6299.7|6306.7|6300.8|6302.6|6295.7|0
1617224300000|2021-03-31 20:58:20|6302.7|6299.9|6303.6|6300.8|6307.3|6300.8|6302.6|6296.3|0
1617224320000|2021-03-31 20:58:40|||||||||3
1617224330000|2021-03-31 20:58:50|6303.7|6300.9|6304.8|6300.8|6304.8|6301.8|6303.7|6300.7|1
1617224340000|2021-03-31 20:59:00|6304.7|6300.7|6304.1|6301.3|6304.7|6301.3|6303.6|6300.7|1
1617224350000|2021-03-31 20:59:10|6304.6|6301.8|6304.1|6301.3|6304.6|6301.8|6304.1|6301.3|21
1617224370000|2021-03-31 20:59:30|||||||||8
1617224380000|2021-03-31 20:59:40|6305.1|6302.3|6301.2|6298.4|6305.1|6302.3|6301.2|6298.4|18
1617224390000|2021-03-31 20:59:50|6301.1|6298.3|6301.6|6298.8|6301.8|6298.8|6301.1|6297.8|12
1617224400000|2021-03-31 21:00:00|6301.7|6298.9|6305.3|6295.3|6306.2|6298.9|6301.7|6295.2|0
1617224410000|2021-03-31 21:00:10|6305.2|6295.2|6305.2|6295.2|6305.2|6295.2|6305.2|6295.2|0
1617224460000|2021-03-31 21:01:00|6300.2|6290.2|6299.7|6289.7|6300.2|6290.2|6299.7|6289.7|0
1617224480000|2021-03-31 21:01:20|6301.2|6291.2|6301.2|6291.2|6301.2|6291.2|6301.2|6291.2|0
1617224690000|2021-03-31 21:04:50|6302.7|6292.7|6302.7|6292.7|6302.7|6292.7|6301.7|6291.7|3
1617224700000|2021-03-31 21:05:00|6303.2|6293.2|6303.2|6293.2|6303.2|6293.2|6303.2|6293.2|0
1617224720000|2021-03-31 21:05:20|6303.7|6293.7|6303.2|6293.2|6303.7|6293.7|6303.2|6293.2|0
1617224730000|2021-03-31 21:05:30|6303.7|6293.7|6302.7|6292.7|6303.7|6293.7|6301.7|6291.7|0
1617224740000|2021-03-31 21:05:40|6303.2|6293.2|6303.2|6293.2|6303.2|6293.2|6303.2|6293.2|0
1617224750000|2021-03-31 21:05:50|6303.7|6293.7|6304.2|6294.2|6304.2|6294.2|6303.7|6293.7|5
1617224760000|2021-03-31 21:06:00|6301.7|6297.7|6305.2|6295.2|6305.2|6297.7|6301.7|6295.2|0
1617224770000|2021-03-31 21:06:10|6301.7|6297.7|6301.7|6297.7|6304.3|6297.7|6301.7|6294.2|0
1617224780000|2021-03-31 21:06:20|6305.2|6295.2|6305.2|6295.2|6305.2|6295.2|6305.2|6295.2|0
1617224790000|2021-03-31 21:06:30|6304.7|6294.7|6302.2|6292.2|6304.7|6294.7|6302.2|6292.2|0
1617224800000|2021-03-31 21:06:40|6302.7|6292.7|6301.7|6291.7|6302.7|6292.7|6300.7|6290.7|0
1617224810000|2021-03-31 21:06:50|6302.2|6292.2|6304.7|6294.7|6304.7|6294.7|6302.2|6292.2|0
1617224820000|2021-03-31 21:07:00|6305.2|6295.2|6303.3|6293.3|6305.2|6298.7|6302.7|6293.3|0
1617224830000|2021-03-31 21:07:10|6302.8|6292.8|6302.2|6292.2|6303.7|6293.7|6302.2|6292.2|0
1617224840000|2021-03-31 21:07:20|6301.7|6291.7|6301.7|6291.7|6301.7|6291.7|6300.2|6290.2|0
1617224850000|2021-03-31 21:07:30|6301.2|6291.2|6301.2|6291.2|6301.2|6291.2|6301.2|6291.2|0
1617224880000|2021-03-31 21:08:00|6300.7|6290.7|6300.7|6290.7|6300.7|6290.7|6300.7|6290.7|0
1617224890000|2021-03-31 21:08:10|6301.2|6291.2|6304.2|6294.2|6304.2|6294.2|6301.2|6291.2|0
1617224900000|2021-03-31 21:08:20|6301.7|6297.7|6301.4|6291.4|6303.7|6297.7|6301.2|6291.2|0
1617224910000|2021-03-31 21:08:30|6301.2|6291.2|6301.2|6291.2|6301.2|6291.2|6301.2|6291.2|0
1617224940000|2021-03-31 21:09:00|6300.7|6290.7|6300.7|6290.7|6300.7|6290.7|6300.7|6290.7|0
1617224950000|2021-03-31 21:09:10|6301.2|6291.2|6301.4|6291.4|6303.7|6297.7|6301.2|6291.2|0
1617224960000|2021-03-31 21:09:20|6301.7|6291.7|6301.7|6291.7|6301.7|6291.7|6301.7|6291.7|0
1617225050000|2021-03-31 21:10:50|6301.4|6291.4|6293.1|6290.3|6301.4|6291.4|6293.1|6290.3|2
1617225090000|2021-03-31 21:11:30|6301.7|6291.7|6301.7|6291.7|6301.7|6291.7|6301.7|6291.7|3
1617225100000|2021-03-31 21:11:40|6301.2|6291.2|6301.2|6291.2|6301.2|6291.2|6301.2|6291.2|0
1617225110000|2021-03-31 21:11:50|6301.7|6291.7|6301.7|6291.7|6301.7|6291.7|6301.7|6291.7|5
1617225120000|2021-03-31 21:12:00|6302.2|6292.2|6302.2|6292.2|6302.2|6292.2|6301.7|6291.7|0
1617225130000|2021-03-31 21:12:10|6300.3|6290.3|6300.2|6290.2|6300.3|6290.3|6300.2|6290.2|0
1617225140000|2021-03-31 21:12:20|6302.2|6292.2|6302.2|6292.2|6302.2|6292.2|6302.2|6292.2|0
1617225150000|2021-03-31 21:12:30|6300.3|6290.3|6300.2|6290.2|6300.3|6290.3|6300.2|6290.2|0
1617225160000|2021-03-31 21:12:40|6302.2|6292.2|6302.2|6292.2|6302.2|6292.2|6302.2|6292.2|13
1617225180000|2021-03-31 21:13:00|||||||||5
1617225200000|2021-03-31 21:13:20|||||||||5
1617225300000|2021-03-31 21:15:00|6304.7|6294.7|6303.2|6293.2|6304.7|6294.7|6303.2|6293.2|0
1617225310000|2021-03-31 21:15:10|6302.2|6292.2|6302.2|6292.2|6302.2|6292.2|6302.2|6292.2|2
1617225680000|2021-03-31 21:21:20|||||||||1
1617225690000|2021-03-31 21:21:30|6301.2|6291.2|6301.2|6291.2|6301.2|6291.2|6301.2|6291.2|5
1617225710000|2021-03-31 21:21:50|6300.7|6290.7|6300.7|6290.7|6300.7|6290.7|6300.7|6290.7|0
1617225780000|2021-03-31 21:23:00|||||||||1
1617225860000|2021-03-31 21:24:20|6300.2|6290.2|6300.2|6290.2|6300.2|6290.2|6300.2|6290.2|1
1617225890000|2021-03-31 21:24:50|6301.2|6291.2|6300.7|6290.7|6301.2|6291.2|6300.7|6290.7|0
1617225900000|2021-03-31 21:25:00|6301.2|6291.2|6301.2|6291.2|6301.2|6291.2|6301.2|6291.2|0
1617225940000|2021-03-31 21:25:40|6303.7|6293.7|6303.7|6293.7|6303.7|6293.7|6303.7|6293.7|0
1617225970000|2021-03-31 21:26:10|6301.2|6291.2|6301.2|6291.2|6301.2|6291.2|6301.2|6291.2|0
1617226050000|2021-03-31 21:27:30|6299.8|6289.8|6301.2|6291.2|6301.2|6291.2|6299.7|6289.7|0
1617226260000|2021-03-31 21:31:00|6300.7|6290.7|6300.7|6290.7|6300.7|6290.7|6300.2|6290.2|1
1617226270000|2021-03-31 21:31:10|6301.2|6291.2|6301.7|6291.7|6301.7|6291.7|6301.2|6291.2|0
1617226320000|2021-03-31 21:32:00|||||||||1
1617226330000|2021-03-31 21:32:10|6302.2|6292.2|6302.2|6292.2|6302.2|6292.2|6302.2|6292.2|0
1617226340000|2021-03-31 21:32:20|6301.7|6291.7|6302.7|6292.7|6302.7|6292.7|6301.7|6291.7|0
1617226370000|2021-03-31 21:32:50|6303.2|6293.2|6303.2|6293.2|6303.2|6293.2|6303.2|6293.2|0
1617226380000|2021-03-31 21:33:00|6303.7|6293.7|6303.7|6293.7|6303.7|6293.7|6303.7|6293.7|1
1617226410000|2021-03-31 21:33:30|6303.2|6293.2|6303.7|6293.7|6303.7|6293.7|6302.7|6292.7|0
1617226620000|2021-03-31 21:37:00|||||||||1
1617226630000|2021-03-31 21:37:10|6304.2|6294.2|6304.2|6294.2|6304.2|6294.2|6304.2|6294.2|0
1617226720000|2021-03-31 21:38:40|||||||||5
1617226730000|2021-03-31 21:38:50|6304.7|6294.7|6304.7|6294.7|6304.7|6294.7|6304.7|6294.7|0
1617226790000|2021-03-31 21:39:50|6305.1|6295.1|6305.2|6295.2|6305.2|6295.2|6305.1|6295.1|0
1617226800000|2021-03-31 21:40:00|||||||||1
1617226810000|2021-03-31 21:40:10|6302.6|6298.6|6302.6|6299.8|6302.7|6299.8|6302.1|6298.6|1
1617226920000|2021-03-31 21:42:00|||||||||1
1617226940000|2021-03-31 21:42:20|6303.7|6299.7|6303.7|6299.7|6303.7|6299.7|6303.7|6299.7|0
1617226960000|2021-03-31 21:42:40|6307.2|6297.2|6307.2|6297.2|6307.2|6297.2|6307.2|6297.2|5
1617226980000|2021-03-31 21:43:00|6307.7|6297.7|6306.3|6296.3|6307.7|6297.7|6306.3|6296.3|3
1617226990000|2021-03-31 21:43:10|6306.2|6296.2|6305.7|6295.7|6306.2|6296.2|6305.7|6295.7|0
1617227100000|2021-03-31 21:45:00|6306.2|6296.2|6306.7|6296.7|6306.7|6296.7|6306.2|6296.2|1
1617227150000|2021-03-31 21:45:50|6305.5|6301.5|6305.5|6301.5|6305.5|6301.5|6305.5|6301.5|0
1617227160000|2021-03-31 21:46:00|6305.7|6301.7|6305.6|6302.8|6305.7|6302.8|6305.6|6301.7|2
1617227220000|2021-03-31 21:47:00|||||||||1
1617227460000|2021-03-31 21:51:00|||||||||1
1617227520000|2021-03-31 21:52:00|||||||||1
1617227570000|2021-03-31 21:52:50|6304.1|6301.3|6304.1|6301.3|6304.1|6301.3|6304.1|6301.3|6
1617227580000|2021-03-31 21:53:00|6304.4|6294.4|6304.2|6294.2|6304.4|6294.4|6304.2|6294.2|1
1617227640000|2021-03-31 21:54:00|||||||||1
1617227650000|2021-03-31 21:54:10|6305.2|6295.2|6305.2|6295.2|6305.2|6295.2|6305.2|6295.2|0
1617227660000|2021-03-31 21:54:20|6304.7|6294.7|6304.7|6294.7|6304.7|6294.7|6304.7|6294.7|0
1617227700000|2021-03-31 21:55:00|6305.1|6295.1|6305.1|6295.1|6305.1|6295.1|6305.1|6295.1|1
1617227710000|2021-03-31 21:55:10|6305.7|6295.7|6305.2|6295.2|6305.7|6295.7|6305.2|6295.2|0
1617227720000|2021-03-31 21:55:20|6305.7|6295.7|6301.7|6291.7|6306.2|6296.2|6298.1|6291.7|2
1617227730000|2021-03-31 21:55:30|6304.2|6294.2|6303.7|6293.7|6304.2|6294.2|6303.7|6293.7|1
1617227740000|2021-03-31 21:55:40|6304.2|6294.2|6304.2|6294.2|6304.2|6294.2|6304.2|6294.2|0
1617227760000|2021-03-31 21:56:00|6304.6|6294.6|6304.7|6294.7|6305.2|6295.2|6304.6|6294.6|1
1617227770000|2021-03-31 21:56:10|6304.2|6294.2|6305.2|6295.2|6305.2|6295.2|6303.7|6293.7|0
1617227780000|2021-03-31 21:56:20|6304.7|6294.7|6305.7|6301.7|6305.7|6301.7|6304.7|6294.7|0
1617227790000|2021-03-31 21:56:30|6305.5|6302.7|6304.7|6294.7|6306.1|6303.3|6304.7|6294.7|0
1617227800000|2021-03-31 21:56:40|6305.1|6295.1|6305.2|6295.2|6305.2|6295.2|6305.1|6295.1|0
1617227810000|2021-03-31 21:56:50|6305.7|6295.7|6306.2|6296.2|6306.2|6296.2|6305.7|6295.7|0
1617227820000|2021-03-31 21:57:00|6305.7|6295.7|6306.1|6303.3|6306.1|6303.3|6305.7|6295.7|0
1617227830000|2021-03-31 21:57:10|6305.9|6295.9|6305.8|6303|6305.9|6303|6305.7|6295.7|0
1617227850000|2021-03-31 21:57:30|6306.1|6303.3|6306.1|6303.3|6306.1|6303.3|6306.1|6303.3|0
1617227860000|2021-03-31 21:57:40|6305.6|6302.8|6305.6|6302.8|6305.6|6302.8|6305.6|6302.8|0
1617227870000|2021-03-31 21:57:50|6306|6303.2|6306.1|6303.3|6306.1|6303.3|6306|6303.2|0
1617227910000|2021-03-31 21:58:30|6305.6|6302.8|6305.6|6302.8|6305.6|6302.8|6305.6|6302.8|0
1617227920000|2021-03-31 21:58:40|6306|6303.2|6305.7|6295.7|6306.1|6303.3|6305.1|6295.2|1
1617227940000|2021-03-31 21:59:00|6306.1|6296.1|6305.7|6295.7|6306.1|6296.1|6305.7|6295.7|1
1617227950000|2021-03-31 21:59:10|6305.2|6295.2|6303.7|6293.7|6305.2|6295.2|6303.7|6293.7|0
1617227960000|2021-03-31 21:59:20|6304.2|6294.2|6306.2|6296.2|6306.2|6296.2|6304.2|6294.2|0
1617227970000|2021-03-31 21:59:30|6306.7|6296.7|6306.7|6296.7|6306.7|6296.7|6306.7|6296.7|0
1617227990000|2021-03-31 21:59:50|6306.2|6296.2|6306.2|6296.2|6306.2|6296.2|6306.2|6296.2|0
1617235200000|2021-04-01 00:00:00|6312|6309.2|6317.4|6314.6|6319.6|6315.6|6312|6309.2|35
1617235210000|2021-04-01 00:00:10|6317.6|6313.6|6313.9|6311.1|6320.1|6314.6|6313.9|6308|28
1617235220000|2021-04-01 00:00:20|6313.5|6310.7|6318.4|6315.6|6320.1|6315.6|6313.5|6310|14
1617235230000|2021-04-01 00:00:30|6318.5|6314.5|6317.9|6315.1|6318.5|6315.2|6317.4|6314.5|25
1617235240000|2021-04-01 00:00:40|6318.4|6315.6|6321.4|6318.6|6321.4|6318.6|6318.4|6315.6|13
1617235250000|2021-04-01 00:00:50|6321|6318.2|6319.4|6316.6|6321|6318.2|6319.4|6315.5|5
1617235260000|2021-04-01 00:01:00|6318.6|6314.6|6320.5|6316.5|6320.5|6316.6|6317.4|6314.6|13
1617235270000|2021-04-01 00:01:10|6319.5|6316.7|6319.4|6316.6|6320.5|6317.6|6319.4|6316.5|7
1617235280000|2021-04-01 00:01:20|6319.9|6317.1|6320.5|6316.5|6320.5|6317.7|6318.4|6315.6|12
1617235290000|2021-04-01 00:01:30|6320.4|6317.6|6322.5|6319.7|6323.1|6320.1|6320.4|6313.1|54
1617235300000|2021-04-01 00:01:40|6322.9|6320.1|6322.9|6320.1|6322.9|6320.1|6322.4|6319.6|6
1617235310000|2021-04-01 00:01:50|6322.5|6318.5|6322.4|6319.6|6322.5|6319.6|6322.4|6318.5|5
1617235320000|2021-04-01 00:02:00|6322.5|6319.7|6321.4|6318.6|6322.9|6320.1|6321.4|6318.6|6
1617235330000|2021-04-01 00:02:10|6320.9|6318.1|6318.5|6315.7|6322.5|6319.6|6318.5|6315.6|15
1617235340000|2021-04-01 00:02:20|6317.4|6314.5|6319.6|6315.6|6322.1|6316.1|6316.9|6311.6|11
1617235350000|2021-04-01 00:02:30|6318.5|6315.7|6317.5|6313.5|6323|6315.7|6316.4|6313|4
1617235360000|2021-04-01 00:02:40|6316.4|6313.6|6315.4|6312.6|6317.5|6314.1|6315.4|6312.6|1
1617235370000|2021-04-01 00:02:50|6315.5|6311.5|6315.5|6311.5|6315.5|6311.7|6314.5|6311.5|0
1617235380000|2021-04-01 00:03:00|6318.1|6308.1|6315.5|6311.5|6318.1|6311.6|6314.4|6308.1|1
1617235390000|2021-04-01 00:03:10|6315.4|6312.6|6314.4|6311.6|6315.4|6312.6|6314.4|6311.6|3
1617235400000|2021-04-01 00:03:20|6312.5|6309.7|6311.5|6308.7|6312.6|6309.7|6311.5|6308.6|3
1617235410000|2021-04-01 00:03:30|6311.9|6309.1|6313.5|6309.5|6313.5|6309.6|6311.5|6308.7|14
1617235420000|2021-04-01 00:03:40|6313.6|6309.6|6312.5|6309.7|6313.6|6309.7|6312.5|6309.6|0
1617235430000|2021-04-01 00:03:50|6312.4|6309.6|6311.4|6308.6|6312.4|6309.6|6311.4|6308.6|3
1617235440000|2021-04-01 00:04:00|6310.5|6307.7|6311.5|6307.5|6311.5|6307.7|6309.9|6307.1|15
1617235450000|2021-04-01 00:04:10|6311.4|6308.6|6311.4|6308.6|6311.4|6308.6|6311.4|6308.6|0
1617235490000|2021-04-01 00:04:50|6310.9|6308.1|6310.4|6307.6|6310.9|6308.1|6310.4|6307.6|8
1617235500000|2021-04-01 00:05:00|6309.9|6307.1|6310.4|6307.6|6310.4|6307.6|6309.9|6307.1|0
1617235510000|2021-04-01 00:05:10|6309.9|6307.1|6309.9|6307.1|6309.9|6307.1|6309.9|6307.1|41
1617235520000|2021-04-01 00:05:20|6310.4|6307.6|6310.4|6307.6|6310.4|6307.6|6310.4|6307.6|0
1617235530000|2021-04-01 00:05:30|||||||||1
1617235540000|2021-04-01 00:05:40|6310|6307.2|6309.9|6307.1|6310|6307.2|6309.9|6307.1|16
1617235550000|2021-04-01 00:05:50|||||||||5
1617235560000|2021-04-01 00:06:00|6308.9|6306.1|6306.4|6303.6|6311|6306.1|6306.4|6301|18
1617235570000|2021-04-01 00:06:10|6306.6|6302.6|6299.6|6295.6|6306.6|6302.6|6295|6292.2|72
1617235580000|2021-04-01 00:06:20|6298.5|6295.7|6297.4|6294.6|6300.6|6297.6|6296.5|6293.5|11
1617235590000|2021-04-01 00:06:30|6297.5|6293.5|6296.6|6292.6|6300.1|6293.6|6294.5|6290.1|10
1617235600000|2021-04-01 00:06:40|6296.4|6293.6|6300.5|6296.5|6300.5|6296.5|6296.4|6292.6|8
1617235610000|2021-04-01 00:06:50|6299.6|6295.6|6298.5|6295.7|6299.6|6295.7|6298.4|6295.5|0
1617235620000|2021-04-01 00:07:00|6298.4|6295.6|6298.5|6294.5|6298.5|6295.6|6296.4|6293.5|11
1617235630000|2021-04-01 00:07:10|6297.6|6293.6|6297.4|6294.6|6298.5|6295.6|6296.5|6293.5|7
1617235640000|2021-04-01 00:07:20|6296.5|6293.7|6297.4|6294.6|6297.6|6294.6|6296.5|6293.6|0
1617235650000|2021-04-01 00:07:30|6297.6|6293.6|6301.5|6297.5|6301.5|6297.6|6297.4|6293.6|3
1617235660000|2021-04-01 00:07:40|6301.4|6298.6|6305.5|6301.5|6308|6302.5|6301.4|6298|5
1617235670000|2021-04-01 00:07:50|6303.4|6300.6|6305.4|6302.6|6305.5|6302.6|6303.4|6300.5|1
1617235680000|2021-04-01 00:08:00|6305.5|6302.7|6305.4|6302.6|6308.5|6304.7|6304.9|6302.1|3
1617235690000|2021-04-01 00:08:10|6305|6302.2|6304.9|6302.1|6305.4|6302.6|6304.9|6302.1|1
1617235710000|2021-04-01 00:08:30|6305|6302.2|6306.4|6303.6|6306.6|6303.6|6305|6302.2|1
1617235720000|2021-04-01 00:08:40|6306.6|6302.6|6306.4|6303.6|6307.6|6304.6|6306.4|6302.6|4
1617235740000|2021-04-01 00:09:00|6305.5|6302.7|6308.4|6305.6|6308.4|6305.6|6305.5|6302.7|2
1617235750000|2021-04-01 00:09:10|6310.5|6306.5|6312|6309.2|6312.6|6309.6|6309.4|6306.5|4
1617235760000|2021-04-01 00:09:20|6312.4|6309.6|6313.4|6310.6|6313.5|6310.6|6312.4|6308.5|2
1617235770000|2021-04-01 00:09:30|6312.6|6308.6|6310.5|6306.5|6312.6|6308.7|6310.4|6306.5|1
1617235780000|2021-04-01 00:09:40|6309|6306.2|6310.4|6307.6|6310.4|6307.6|6308.9|6306.1|5
1617235790000|2021-04-01 00:09:50|6311.4|6308.6|6312.4|6309.6|6312.4|6309.6|6311.4|6308.6|1
1617235800000|2021-04-01 00:10:00|6312|6309.2|6313.4|6310.6|6313.4|6310.6|6311.5|6308.5|14
1617235810000|2021-04-01 00:10:10|6313.3|6310.5|6312.6|6308.6|6313.3|6310.5|6311.5|6307.5|2
1617235820000|2021-04-01 00:10:20|6311.4|6309.1|6311.4|6308.6|6311.9|6309.1|6311.4|6308.6|0
1617235830000|2021-04-01 00:10:30|6311.6|6307.6|6310.4|6307.6|6311.6|6307.7|6309.4|6306.6|1
1617235840000|2021-04-01 00:10:40|6309.9|6307.1|6309.5|6306.7|6309.9|6307.1|6309.5|6306.7|0
1617235850000|2021-04-01 00:10:50|6310.4|6307.6|6310.4|6307.6|6310.4|6307.6|6310.4|6307.6|1
1617235860000|2021-04-01 00:11:00|6310.6|6306.6|6310.6|6306.6|6310.6|6306.6|6310.6|6306.6|5
1617235870000|2021-04-01 00:11:10|||||||||2
1617235880000|2021-04-01 00:11:20|6311.5|6307.5|6311.4|6308.6|6311.5|6308.6|6311.4|6307.5|2
1617235890000|2021-04-01 00:11:30|6312.4|6309.6|6312.4|6309.6|6312.4|6309.6|6312.4|6309.6|2
1617235900000|2021-04-01 00:11:40|6311.4|6308.6|6310.6|6306.6|6311.4|6308.6|6310.4|6306.6|6
1617235910000|2021-04-01 00:11:50|6310.4|6307.6|6310.6|6306.6|6310.6|6307.6|6310.4|6306.6|2
1617235920000|2021-04-01 00:12:00|6309.5|6306.7|6309|6306.2|6309.5|6306.7|6309|6306.2|22
1617235930000|2021-04-01 00:12:10|6306.5|6303.7|6307.5|6304.7|6307.6|6304.7|6306|6303.2|63
1617235940000|2021-04-01 00:12:20|6307.6|6303.6|6307.6|6303.6|6307.6|6303.6|6307.6|6303.6|2
1617235950000|2021-04-01 00:12:30|6305.6|6302.8|6305.6|6302.8|6305.6|6302.8|6305.6|6302.8|0
1617235960000|2021-04-01 00:12:40|6305.5|6302.7|6306.5|6303.7|6306.6|6303.7|6305|6302.2|2
1617235970000|2021-04-01 00:12:50|6307.6|6303.6|6307.7|6303.7|6308.6|6305.7|6307.6|6303.6|1
1617235980000|2021-04-01 00:13:00|6307.6|6303.6|6307.5|6304.7|6308.1|6304.7|6307.5|6303.6|1
1617235990000|2021-04-01 00:13:10|6307.6|6303.6|6306.5|6303.7|6307.6|6303.7|6306.5|6302.6|1
1617236000000|2021-04-01 00:13:20|6307|6304.2|6307.5|6304.7|6307.6|6304.7|6307|6303.6|1
1617236010000|2021-04-01 00:13:30|6308|6305.2|6308.5|6305.7|6309.6|6305.7|6307.5|6304.6|2
1617236020000|2021-04-01 00:13:40|6307.5|6304.7|6309.6|6305.6|6309.6|6305.6|6307.5|6304.7|2
1617236030000|2021-04-01 00:13:50|6309.5|6306.7|6309.5|6306.7|6309.6|6306.7|6309.5|6305.6|0
1617236040000|2021-04-01 00:14:00|6309|6306.2|6308|6305.2|6309|6306.2|6308|6305.2|2
1617236050000|2021-04-01 00:14:10|6307.5|6304.7|6307|6304.2|6307.5|6304.7|6307|6304.2|1
1617236060000|2021-04-01 00:14:20|6308.5|6304.5|6308.5|6305.7|6308.5|6305.7|6308.5|6304.5|3
1617236070000|2021-04-01 00:14:30|6308.6|6304.6|6307.5|6304.7|6308.6|6304.7|6307.5|6304.6|0
1617236080000|2021-04-01 00:14:40|6306.5|6303.7|6307|6304.2|6307|6304.2|6306.5|6303.7|1
1617236090000|2021-04-01 00:14:50|6306.5|6303.7|6309.4|6306.6|6309.4|6306.6|6306.5|6303.7|3
1617236100000|2021-04-01 00:15:00|6309.5|6306.7|6307|6304.2|6309.6|6306.7|6307|6304.2|1
1617236110000|2021-04-01 00:15:10|6307.1|6304.3|6309|6306.2|6309.5|6306.7|6307.1|6304.3|3
1617236140000|2021-04-01 00:15:40|6311.6|6307.6|6310.5|6307.7|6312.6|6308.7|6310.5|6307.6|10
1617236150000|2021-04-01 00:15:50|6311.6|6307.6|6310.5|6307.7|6311.6|6307.7|6310.5|6307.6|2
1617236160000|2021-04-01 00:16:00|6310|6307.2|6312.6|6308.6|6312.6|6308.7|6310|6307.2|2
1617236170000|2021-04-01 00:16:10|6311.5|6308.7|6311|6308.2|6311.5|6308.7|6311|6308.2|0
1617236180000|2021-04-01 00:16:20|6312.6|6308.6|6312.5|6309.7|6312.6|6309.7|6312.5|6308.6|1
1617236190000|2021-04-01 00:16:30|||||||||1
1617236200000|2021-04-01 00:16:40|||||||||1
1617236220000|2021-04-01 00:17:00|6312|6309.2|6314.6|6310.6|6314.6|6311.7|6311.5|6307.7|4
1617236230000|2021-04-01 00:17:10|6313.5|6310.7|6311.5|6308.7|6315.2|6310.7|6311.5|6305.1|4
1617236240000|2021-04-01 00:17:20|6311|6308.2|6311.5|6308.7|6311.5|6308.7|6310.5|6307.7|1
1617236250000|2021-04-01 00:17:30|6311|6308.2|6310.5|6307.7|6311|6308.2|6310|6307.2|2
1617236260000|2021-04-01 00:17:40|6311.6|6307.6|6310.5|6307.7|6311.6|6307.7|6310.5|6307.6|8
1617236270000|2021-04-01 00:17:50|6309.5|6306.7|6309.5|6306.7|6309.5|6306.7|6309.5|6306.7|0
1617236280000|2021-04-01 00:18:00|6310|6307.2|6309.5|6306.7|6310|6307.2|6309.5|6306.7|2
1617236290000|2021-04-01 00:18:10|6310|6307.2|6311.5|6308.7|6312|6309.2|6310|6307.2|3
1617236310000|2021-04-01 00:18:30|6311|6308.2|6310.5|6307.7|6311|6308.2|6309.5|6306.7|6
1617236320000|2021-04-01 00:18:40|6311.5|6308.7|6311.5|6308.7|6311.6|6308.7|6311.5|6307.6|3
1617236330000|2021-04-01 00:18:50|6312.5|6309.7|6312.5|6309.7|6312.5|6309.7|6312.5|6309.7|1
1617236340000|2021-04-01 00:19:00|6312|6309.2|6313.5|6310.7|6313.6|6310.7|6312|6309.2|3
1617236350000|2021-04-01 00:19:10|6313.6|6310.8|6314.5|6311.7|6314.5|6311.7|6313.6|6310.8|1
1617236360000|2021-04-01 00:19:20|6315.6|6311.6|6315.5|6312.7|6315.6|6312.7|6314.5|6311.6|23
1617236370000|2021-04-01 00:19:30|6316|6313.2|6314.5|6311.7|6316|6313.2|6314.5|6311.7|1
1617236380000|2021-04-01 00:19:40|6318.6|6314.6|6316.5|6313.7|6318.6|6314.7|6316.5|6313.7|3
1617236390000|2021-04-01 00:19:50|6316|6313.2|6316|6313.2|6316|6313.2|6316|6313.2|1
1617236400000|2021-04-01 00:20:00|6315.6|6312.8|6311.6|6308.8|6315.6|6312.8|6310.2|6306.8|271
1617236410000|2021-04-01 00:20:10|6311.1|6308.3|6310.6|6307.8|6311.1|6308.3|6310.6|6307.8|4
1617236420000|2021-04-01 00:20:20|6310.2|6307.4|6308.1|6305.3|6310.2|6307.4|6308.1|6305.3|5
1617236430000|2021-04-01 00:20:30|6307.7|6304.9|6307.6|6304.8|6307.7|6304.9|6307.6|6304.8|3
1617236440000|2021-04-01 00:20:40|6307.1|6304.3|6305.7|6302.9|6307.1|6304.3|6305.7|6302.9|4
1617236450000|2021-04-01 00:20:50|6305.2|6302.4|6304.7|6301.9|6305.2|6302.4|6303.6|6300.8|23
1617236460000|2021-04-01 00:21:00|6302.6|6299.8|6303.2|6300.4|6303.8|6300.8|6300.1|6297.3|89
1617236470000|2021-04-01 00:21:10|6303.7|6299.7|6303.7|6299.7|6303.7|6299.7|6303.7|6299.7|1
1617236480000|2021-04-01 00:21:20|6302.6|6299.8|6302.6|6299.8|6302.6|6299.8|6302.6|6299.8|0
1617236490000|2021-04-01 00:21:30|||||||||15
1617236500000|2021-04-01 00:21:40|6302.1|6299.3|6301.6|6298.8|6302.1|6299.3|6301.6|6298.8|22
1617236510000|2021-04-01 00:21:50|6302.7|6298.7|6302.6|6299.8|6302.7|6299.8|6302.6|6298.7|1
1617236520000|2021-04-01 00:22:00|6302.8|6298.8|6301.7|6298.9|6302.8|6298.9|6301.7|6298.8|2
1617236530000|2021-04-01 00:22:10|6301.6|6298.8|6300.7|6296.7|6303.3|6298.8|6300.3|6293.3|6
1617236540000|2021-04-01 00:22:20|6299.6|6296.8|6298.6|6295.8|6299.7|6296.8|6298.6|6295.7|0
1617236550000|2021-04-01 00:22:30|6298.2|6295.4|6299.6|6296.8|6299.6|6296.8|6298.1|6295.3|6
1617236560000|2021-04-01 00:22:40|6299.5|6296.7|6298.6|6295.8|6299.7|6296.7|6298.6|6294.7|2
1617236570000|2021-04-01 00:22:50|6298.1|6295.3|6295.6|6292.8|6298.1|6295.3|6295.6|6292.8|3
1617236580000|2021-04-01 00:23:00|6295.1|6292.3|6295.6|6292.8|6298.8|6295.8|6295.1|6291.7|24
1617236590000|2021-04-01 00:23:10|6295.7|6292.9|6295.6|6292.8|6297.7|6293.9|6294.7|6291.7|1
1617236600000|2021-04-01 00:23:20|6295.8|6291.8|6297.7|6293.7|6297.7|6293.9|6295.6|6291.7|1
1617236610000|2021-04-01 00:23:30|6296.7|6293.9|6295.6|6292.8|6296.7|6293.9|6295.6|6292.7|0
1617236620000|2021-04-01 00:23:40|6293.6|6290.8|6293.7|6289.7|6293.7|6290.8|6292.6|6289.7|3
1617236630000|2021-04-01 00:23:50|6293.6|6290.8|6292.7|6288.7|6293.8|6290.8|6292.1|6288.7|2
1617236640000|2021-04-01 00:24:00|6291.6|6288.8|6290.6|6287.8|6292.7|6288.8|6290.6|6287.7|2
1617236660000|2021-04-01 00:24:20|6290.1|6287.3|6291.6|6288.8|6291.6|6288.8|6290.1|6287.3|2
1617236670000|2021-04-01 00:24:30|6293.6|6290.8|6293.6|6290.8|6293.6|6290.8|6293.1|6290.3|5
1617236680000|2021-04-01 00:24:40|6293.7|6289.7|6294.6|6291.8|6294.6|6291.8|6293.6|6289.7|2
1617236690000|2021-04-01 00:24:50|6293.6|6290.8|6293.6|6290.8|6293.6|6290.8|6293.6|6290.8|1
1617236700000|2021-04-01 00:25:00|6293.2|6290.4|6294.6|6291.8|6296.7|6292.8|6292.6|6289.7|3
1617236710000|2021-04-01 00:25:10|6295.7|6291.7|6295.6|6292.8|6296.7|6293.3|6295.6|6291.7|72
1617236720000|2021-04-01 00:25:20|6296.7|6292.7|6295.7|6291.7|6296.7|6292.8|6294.6|6291.7|0
1617236730000|2021-04-01 00:25:30|6294.6|6291.8|6295.7|6291.7|6295.7|6292.8|6294.6|6291.7|0
1617236740000|2021-04-01 00:25:40|6294.1|6291.3|6295.6|6292.8|6296.7|6292.9|6294.1|6291.3|1
1617236750000|2021-04-01 00:25:50|6294.6|6291.8|6294.6|6291.8|6294.6|6291.8|6294.6|6291.8|1
1617236760000|2021-04-01 00:26:00|6294.5|6291.7|6292.6|6289.8|6294.5|6291.7|6292.6|6289.8|2
1617236770000|2021-04-01 00:26:10|6291.2|6288.4|6291.6|6288.8|6291.6|6288.8|6291.1|6288.3|1
1617236780000|2021-04-01 00:26:20|6291.1|6288.3|6290.6|6287.8|6291.1|6288.3|6290.1|6287.3|43
1617236790000|2021-04-01 00:26:30|||||||||2
1617236800000|2021-04-01 00:26:40|6291.1|6288.3|6290.7|6287.9|6291.8|6288.8|6290.6|6287.7|9
1617236810000|2021-04-01 00:26:50|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|0
1617236820000|2021-04-01 00:27:00|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|2
1617236830000|2021-04-01 00:27:10|6290.2|6287.4|6290.1|6287.3|6290.6|6287.8|6290.1|6287.3|1
1617236840000|2021-04-01 00:27:20|6290.2|6287.4|6293.6|6290.8|6293.6|6290.8|6290.2|6287.4|61
1617236850000|2021-04-01 00:27:30|6294.1|6291.3|6295.6|6292.8|6296.7|6293.8|6293.6|6290.2|31
1617236860000|2021-04-01 00:27:40|6296.7|6292.7|6296.7|6292.7|6296.7|6292.7|6296.7|6292.7|1
1617236870000|2021-04-01 00:27:50|6296.6|6293.8|6298.7|6294.7|6298.7|6294.8|6296.6|6293.8|16
1617236880000|2021-04-01 00:28:00|6298.6|6295.8|6299.7|6295.7|6299.7|6296.8|6297.6|6294.8|10
1617236890000|2021-04-01 00:28:10|6299.6|6296.8|6298.1|6295.3|6299.7|6296.8|6297.6|6294.8|25
1617236900000|2021-04-01 00:28:20|6297.6|6294.8|6296.6|6293.8|6297.6|6294.8|6296.6|6293.8|40
1617236910000|2021-04-01 00:28:30|6296.7|6292.7|6296.7|6292.7|6296.7|6292.7|6296.7|6292.7|9
1617236920000|2021-04-01 00:28:40|6296.6|6293.8|6296.6|6293.8|6296.7|6293.8|6296.6|6292.7|9
1617236930000|2021-04-01 00:28:50|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|8
1617236940000|2021-04-01 00:29:00|6295.7|6292.9|6297.6|6294.8|6298.6|6295.8|6295.7|6292.9|25
1617236950000|2021-04-01 00:29:10|6298.6|6295.8|6301.6|6298.8|6303.7|6299.9|6298.6|6295.8|87
1617236960000|2021-04-01 00:29:20|6300.7|6296.7|6299.6|6296.8|6300.7|6297.8|6299.6|6296.7|8
1617236970000|2021-04-01 00:29:30|6298.7|6295.9|6297.7|6293.7|6298.7|6295.9|6296.6|6292.7|2
1617236980000|2021-04-01 00:29:40|6296.7|6292.7|6293.8|6289.8|6296.7|6292.8|6292.7|6289.7|23
1617236990000|2021-04-01 00:29:50|6294.7|6290.7|6294.7|6290.7|6294.8|6291.8|6292.6|6288.8|41
1617237000000|2021-04-01 00:30:00|6294.6|6291.8|6290.2|6286.2|6295.8|6292.8|6288.7|6285.8|30
1617237010000|2021-04-01 00:30:10|6289.8|6285.8|6285.8|6281.8|6289.8|6286.8|6285.2|6281.8|41
1617237020000|2021-04-01 00:30:20|6284.7|6281.9|6285.1|6282.3|6287.8|6283.9|6284.6|6281.7|34
1617237030000|2021-04-01 00:30:30|6285.2|6282.4|6287.6|6284.8|6288.7|6284.9|6284.7|6281.9|9
1617237040000|2021-04-01 00:30:40|6288.7|6284.7|6288.7|6284.7|6289.2|6285.8|6287.8|6283.8|1
1617237050000|2021-04-01 00:30:50|6288.1|6285.3|6288.6|6285.8|6289.2|6286.4|6287.7|6284.7|1
1617237060000|2021-04-01 00:31:00|6287.7|6284.9|6289.6|6286.8|6291.7|6287.7|6287.7|6284.7|7
1617237070000|2021-04-01 00:31:10|6290.7|6286.7|6290.7|6287.9|6292.7|6288.9|6290.1|6286.7|1
1617237080000|2021-04-01 00:31:20|6291.6|6288.8|6291.8|6287.8|6292.2|6289.4|6291.6|6287.8|4
1617237090000|2021-04-01 00:31:30|6290.7|6287.9|6291.8|6287.8|6291.8|6287.9|6289.6|6286.8|1
1617237100000|2021-04-01 00:31:40|6291.6|6288.8|6289.6|6286.8|6291.6|6288.8|6288.6|6285.7|2
1617237110000|2021-04-01 00:31:50|6290.6|6287.8|6293.8|6289.8|6293.8|6289.8|6290.6|6287.8|0
1617237120000|2021-04-01 00:32:00|6293.6|6290.8|6294.7|6290.7|6294.7|6290.8|6293.6|6289.8|5
1617237130000|2021-04-01 00:32:10|6293.7|6290.9|6293.7|6290.9|6293.7|6290.9|6293.7|6290.9|0
1617237150000|2021-04-01 00:32:30|6293.6|6290.8|6293.6|6290.8|6293.6|6290.8|6293.6|6290.8|0
1617237160000|2021-04-01 00:32:40|6293.7|6290.9|6294.6|6291.8|6294.7|6291.8|6293.6|6290.7|3
1617237170000|2021-04-01 00:32:50|6294.8|6290.8|6294.8|6290.8|6294.8|6290.8|6294.8|6290.8|0
1617237180000|2021-04-01 00:33:00|6294.6|6291.8|6297.6|6294.8|6297.8|6294.8|6294.6|6291.8|1
1617237190000|2021-04-01 00:33:10|6297.8|6293.8|6297.8|6293.8|6297.8|6293.8|6297.8|6293.8|0
1617237210000|2021-04-01 00:33:30|6296.7|6293.9|6296.7|6293.9|6296.7|6293.9|6296.7|6293.9|0
1617237220000|2021-04-01 00:33:40|6295.6|6292.8|6294.7|6291.9|6295.6|6292.8|6294.7|6291.9|0
1617237230000|2021-04-01 00:33:50|6295.6|6292.8|6296.7|6292.7|6296.7|6292.8|6295.6|6292.7|2
1617237240000|2021-04-01 00:34:00|6296.8|6292.8|6295.7|6292.9|6296.8|6292.9|6295.7|6292.8|0
1617237250000|2021-04-01 00:34:10|6296.6|6293.8|6296.6|6293.8|6296.6|6293.8|6296.6|6293.8|1
1617237260000|2021-04-01 00:34:20|6299.1|6296.3|6299.6|6296.8|6300.7|6297.8|6299.1|6296.3|22
1617237270000|2021-04-01 00:34:30|6300.6|6297.8|6299.1|6296.3|6300.6|6297.8|6299.1|6296.3|10
1617237280000|2021-04-01 00:34:40|6299.6|6296.8|6299.6|6296.8|6299.6|6296.8|6299.6|6296.8|1
1617237290000|2021-04-01 00:34:50|6299.1|6296.3|6299.1|6296.3|6299.1|6296.3|6299.1|6296.3|3
1617237300000|2021-04-01 00:35:00|6297.8|6293.8|6297.7|6293.7|6297.8|6293.9|6295.6|6291.7|62
1617237310000|2021-04-01 00:35:10|6296.7|6293.9|6295.6|6292.8|6297.7|6293.9|6295.6|6291.7|0
1617237320000|2021-04-01 00:35:20|6295.8|6291.8|6295.7|6291.7|6295.8|6291.9|6294.7|6291.7|0
1617237330000|2021-04-01 00:35:30|6294.7|6291.9|6293.6|6290.8|6294.7|6291.9|6293.6|6290.8|3
1617237340000|2021-04-01 00:35:40|6294.7|6290.7|6294.7|6290.7|6295.6|6292.8|6292.6|6289.8|143
1617237350000|2021-04-01 00:35:50|6294.5|6291.7|6295.7|6291.7|6295.7|6292.7|6294.5|6291.7|0
1617237360000|2021-04-01 00:36:00|6295.6|6291.6|6294.7|6290.7|6295.7|6292.7|6294.5|6290.7|1
1617237370000|2021-04-01 00:36:10|6294.5|6291.7|6293.6|6290.8|6294.7|6291.7|6293.6|6290.7|0
1617237380000|2021-04-01 00:36:20|6294.6|6290.6|6294.5|6291.7|6294.6|6291.7|6293.6|6290.6|1
1617237390000|2021-04-01 00:36:30|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|3
1617237400000|2021-04-01 00:36:40|||||||||2
1617237420000|2021-04-01 00:37:00|||||||||1
1617237430000|2021-04-01 00:37:10|6296.5|6293.7|6297.5|6294.7|6297.5|6294.7|6296.5|6293.7|2
1617237440000|2021-04-01 00:37:20|6296.6|6293.8|6301.5|6298.7|6301.5|6298.7|6296.6|6293.6|3
1617237450000|2021-04-01 00:37:30|6302|6299.2|6301.5|6298.7|6302.6|6299.7|6301.5|6298.6|0
1617237460000|2021-04-01 00:37:40|6303.6|6299.6|6302.5|6299.7|6303.6|6299.7|6302.5|6299.6|1
1617237470000|2021-04-01 00:37:50|||||||||60
1617237480000|2021-04-01 00:38:00|6302.7|6298.7|6302.7|6298.7|6302.7|6299.7|6302.5|6298.7|0
1617237490000|2021-04-01 00:38:10|6301.5|6297.6|6301.6|6297.6|6301.6|6298.8|6300.1|6297.3|10
1617237500000|2021-04-01 00:38:20|6301.5|6298.7|6301.5|6298.7|6301.5|6298.7|6301.5|6298.7|0
1617237510000|2021-04-01 00:38:30|6302.6|6298.6|6302.5|6299.7|6302.6|6299.7|6302.5|6298.6|0
1617237520000|2021-04-01 00:38:40|6302.6|6298.6|6302.5|6299.7|6302.6|6299.7|6302.5|6298.6|0
1617237530000|2021-04-01 00:38:50|6301.5|6298.7|6301.5|6298.7|6301.5|6298.7|6301.5|6298.7|1
1617237540000|2021-04-01 00:39:00|6302.6|6298.6|6301.5|6298.7|6302.6|6298.7|6301.5|6298.6|0
1617237550000|2021-04-01 00:39:10|6300.5|6297.7|6300.5|6297.7|6300.5|6297.7|6300.5|6297.7|0
1617237570000|2021-04-01 00:39:30|6300.6|6297.8|6300.5|6297.7|6300.7|6297.8|6300.5|6296.7|0
1617237580000|2021-04-01 00:39:40|6299.6|6296.8|6299.6|6296.8|6299.6|6296.8|6299.6|6296.8|2
1617237590000|2021-04-01 00:39:50|6300.6|6297.8|6300.6|6297.8|6300.6|6297.8|6300.6|6297.8|3
1617237600000|2021-04-01 00:40:00|6301.5|6298.7|6302.6|6298.6|6302.6|6298.7|6301.5|6298.6|1
1617237610000|2021-04-01 00:40:10|6301.5|6298.7|6301.1|6298.3|6301.5|6298.7|6301.1|6298.3|0
1617237620000|2021-04-01 00:40:20|6300.6|6297.8|6301.5|6298.7|6301.5|6298.7|6300.6|6297.8|0
1617237640000|2021-04-01 00:40:40|6302.6|6298.6|6301.5|6298.7|6302.6|6298.7|6301.5|6298.6|0
1617237650000|2021-04-01 00:40:50|6300.6|6297.8|6301.5|6298.7|6301.5|6298.7|6300.6|6297.8|2
1617237670000|2021-04-01 00:41:10|6301.7|6297.7|6301.5|6298.7|6301.7|6298.7|6301.5|6297.7|0
1617237680000|2021-04-01 00:41:20|6301.7|6297.7|6300.5|6297.7|6301.7|6297.7|6300.5|6297.7|0
1617237690000|2021-04-01 00:41:30|6301.5|6298.7|6302.6|6299.8|6302.6|6299.8|6301.5|6298.6|0
1617237710000|2021-04-01 00:41:50|6302.1|6299.3|6299.6|6296.8|6302.1|6299.3|6299.2|6296.4|22
1617237720000|2021-04-01 00:42:00|6299.5|6296.7|6299.5|6296.7|6299.5|6296.7|6299.5|6296.7|0
1617237730000|2021-04-01 00:42:10|6299.6|6296.8|6299.5|6296.7|6299.6|6296.8|6299.5|6296.7|2
1617237740000|2021-04-01 00:42:20|6299.6|6296.8|6297.6|6294.8|6299.6|6296.8|6297.6|6294.8|1
1617237750000|2021-04-01 00:42:30|6297.7|6293.7|6298.6|6295.8|6298.6|6295.8|6297.6|6293.7|0
1617237760000|2021-04-01 00:42:40|6299.6|6295.6|6298.6|6295.8|6299.7|6295.8|6298.6|6295.6|0
1617237770000|2021-04-01 00:42:50|6298.7|6294.7|6298.7|6294.7|6298.7|6294.7|6298.7|6294.7|0
1617237790000|2021-04-01 00:43:10|6297.6|6294.8|6297.6|6294.8|6297.7|6294.8|6297.6|6293.7|0
1617237800000|2021-04-01 00:43:20|6297.7|6293.7|6297.6|6294.8|6297.7|6294.8|6297.6|6293.7|0
1617237820000|2021-04-01 00:43:40|6297.7|6293.7|6297.7|6293.7|6297.7|6293.7|6297.7|6293.7|1
1617237840000|2021-04-01 00:44:00|6296.6|6293.8|6296.6|6293.8|6296.6|6293.8|6296.6|6293.8|0
1617237870000|2021-04-01 00:44:30|6298.6|6295.8|6298.6|6295.8|6298.6|6295.8|6298.6|6295.8|2
1617237880000|2021-04-01 00:44:40|6297.7|6294.9|6298.6|6295.8|6298.7|6295.8|6297.6|6294.7|0
1617237900000|2021-04-01 00:45:00|6298.7|6294.7|6297.6|6294.8|6298.7|6294.8|6297.6|6294.7|0
1617237910000|2021-04-01 00:45:10|6296.5|6293.7|6295.6|6292.8|6296.5|6293.7|6295.6|6292.8|1
1617237920000|2021-04-01 00:45:20|6294.6|6291.8|6295.6|6292.8|6295.6|6292.8|6294.6|6291.8|1
1617237930000|2021-04-01 00:45:30|6296.1|6293.3|6296.6|6293.8|6297.6|6293.8|6296.1|6293.3|1
1617237940000|2021-04-01 00:45:40|6297.5|6294.7|6297.7|6293.7|6298.7|6295.8|6297.5|6293.7|0
1617237950000|2021-04-01 00:45:50|6297.6|6294.8|6301.5|6298.7|6301.5|6298.7|6297.6|6294.6|0
1617237960000|2021-04-01 00:46:00|6302.1|6299.3|6301.6|6298.8|6302.1|6299.3|6300.7|6297.9|6
1617237970000|2021-04-01 00:46:10|6302.1|6299.3|6301.6|6298.8|6302.1|6299.3|6301.6|6298.8|1
1617237990000|2021-04-01 00:46:30|6300.6|6297.8|6300.6|6297.8|6300.7|6297.8|6300.6|6296.7|0
1617238000000|2021-04-01 00:46:40|6301.1|6298.3|6300.6|6297.8|6301.1|6298.3|6300.6|6297.8|0
1617238020000|2021-04-01 00:47:00|6299.6|6296.8|6300.6|6297.8|6300.6|6297.8|6298.6|6295.8|3
1617238030000|2021-04-01 00:47:10|6300.7|6296.7|6300.6|6297.8|6300.7|6297.8|6300.6|6296.7|0
1617238050000|2021-04-01 00:47:30|6300.7|6296.7|6300.7|6296.7|6300.7|6296.7|6300.7|6296.7|0
1617238070000|2021-04-01 00:47:50|6297.6|6294.8|6298.6|6295.8|6299.6|6295.8|6297.6|6294.7|1
1617238080000|2021-04-01 00:48:00|6298|6295.2|6297.7|6293.7|6298|6295.2|6297.7|6293.7|1
1617238090000|2021-04-01 00:48:10|6297.6|6294.8|6297.6|6294.8|6297.6|6294.8|6297.6|6294.8|0
1617238130000|2021-04-01 00:48:50|6298.1|6295.3|6297.6|6294.8|6298.1|6295.3|6297.6|6294.8|0
1617238150000|2021-04-01 00:49:10|6298.6|6295.8|6298.6|6295.8|6298.6|6295.8|6298.6|6295.8|1
1617238160000|2021-04-01 00:49:20|6299.1|6296.3|6300.6|6297.8|6300.6|6297.8|6299.1|6296.3|1
1617238190000|2021-04-01 00:49:50|6299.6|6296.8|6300.7|6296.7|6300.7|6296.8|6299.6|6296.7|2
1617238200000|2021-04-01 00:50:00|6300.6|6297.8|6301.7|6297.7|6301.7|6297.8|6300.6|6296.7|0
1617238220000|2021-04-01 00:50:20|6300.6|6297.8|6299.7|6295.7|6301.2|6297.8|6298.6|6295.7|0
1617238230000|2021-04-01 00:50:30|6299.6|6296.8|6299.6|6296.8|6299.6|6296.8|6299.6|6296.8|0
1617238250000|2021-04-01 00:50:50|||||||||1
1617238260000|2021-04-01 00:51:00|6299.7|6295.7|6298.6|6295.8|6299.7|6295.8|6298.6|6295.7|0
1617238280000|2021-04-01 00:51:20|6300.6|6297.8|6300.6|6297.8|6300.7|6297.8|6300.6|6296.7|1
1617238310000|2021-04-01 00:51:50|6300.7|6296.7|6299.6|6296.8|6300.7|6296.8|6299.6|6296.7|0
1617238320000|2021-04-01 00:52:00|6300.5|6297.7|6300.5|6297.7|6300.5|6297.7|6300.5|6297.7|0
1617238330000|2021-04-01 00:52:10|6300.7|6296.7|6299.6|6296.8|6300.7|6296.8|6298.6|6295.7|4
1617238340000|2021-04-01 00:52:20|||||||||50
1617238370000|2021-04-01 00:52:50|6300.7|6296.7|6300.7|6296.7|6300.7|6296.7|6300.7|6296.7|1
1617238380000|2021-04-01 00:53:00|6299.7|6296.9|6299.6|6296.8|6299.7|6296.9|6299.6|6296.8|0
1617238400000|2021-04-01 00:53:20|6300.6|6297.8|6300.6|6297.8|6300.6|6297.8|6300.6|6297.8|5
1617238410000|2021-04-01 00:53:30|6301.7|6297.7|6301.6|6298.8|6302.7|6298.8|6301.6|6297.7|0
1617238420000|2021-04-01 00:53:40|6302.6|6299.8|6303.6|6300.8|6303.7|6300.8|6302.6|6299.7|0
1617238430000|2021-04-01 00:53:50|6303.7|6299.7|6303.7|6299.7|6303.7|6300.8|6303.6|6299.7|0
1617238440000|2021-04-01 00:54:00|6303.6|6300.8|6303.6|6300.8|6303.7|6300.8|6302.6|6299.7|1
1617238450000|2021-04-01 00:54:10|6302.6|6299.8|6303.6|6300.8|6303.6|6300.8|6302.6|6299.8|0
1617238470000|2021-04-01 00:54:30|6304.5|6301.7|6304.6|6301.8|6304.6|6301.8|6304.5|6301.7|0
1617238490000|2021-04-01 00:54:50|6305.7|6301.7|6303.6|6300.8|6305.7|6302.3|6303.6|6300.8|100
1617238500000|2021-04-01 00:55:00|6304.5|6301.7|6304.6|6301.8|6304.7|6301.8|6304.5|6300.7|3
1617238520000|2021-04-01 00:55:20|6304.7|6300.7|6303.1|6300.3|6304.7|6300.8|6302.6|6299.7|0
1617238530000|2021-04-01 00:55:30|6302.6|6299.8|6302.6|6299.8|6303.1|6300.3|6302.6|6299.8|1
1617238540000|2021-04-01 00:55:40|||||||||2
1617238560000|2021-04-01 00:56:00|6304.4|6301.6|6303.5|6300.7|6307|6304.2|6303.5|6300.7|57
1617238570000|2021-04-01 00:56:10|6306.3|6303.5|6306.5|6303.7|6306.5|6303.7|6306.3|6303.5|7
1617238580000|2021-04-01 00:56:20|6307|6304.2|6306.6|6303.8|6307|6304.2|6306.6|6303.8|3
1617238590000|2021-04-01 00:56:30|6306.5|6303.7|6304.5|6301.7|6306.5|6303.7|6304.5|6301.6|0
1617238600000|2021-04-01 00:56:40|6305.5|6302.7|6306.6|6302.6|6306.6|6302.7|6305.5|6302.6|42
1617238610000|2021-04-01 00:56:50|6306.5|6303.7|6306.6|6302.6|6306.6|6303.7|6306.5|6302.6|0
1617238620000|2021-04-01 00:57:00|6305.5|6302.7|6304.6|6301.8|6305.5|6302.7|6304.6|6301.8|1
1617238630000|2021-04-01 00:57:10|6304.5|6301.7|6302.7|6298.7|6304.5|6301.7|6302.5|6298.7|2
1617238640000|2021-04-01 00:57:20|6301.5|6301.5|6305.6|6301.6|6305.6|6302.7|6301.5|6301.5|30
1617238650000|2021-04-01 00:57:30|6304.5|6301.7|6304|6301.2|6304.5|6301.7|6304|6301.2|0
1617238660000|2021-04-01 00:57:40|6303.5|6300.7|6303.5|6300.7|6303.5|6300.7|6303.5|6300.7|0
1617238670000|2021-04-01 00:57:50|6304.5|6301.7|6303.6|6300.8|6304.5|6301.7|6303.6|6300.8|3
1617238680000|2021-04-01 00:58:00|6303.5|6300.7|6303.5|6300.7|6303.6|6300.7|6303.5|6299.6|0
1617238700000|2021-04-01 00:58:20|6302.5|6299.7|6301.5|6298.7|6302.7|6299.7|6301.5|6298.7|1
1617238710000|2021-04-01 00:58:30|6302|6299.2|6301.5|6298.7|6302|6299.2|6301.5|6298.7|0
1617238720000|2021-04-01 00:58:40|6300.5|6297.7|6301.6|6297.6|6301.7|6298.7|6300.5|6297.6|1
1617238730000|2021-04-01 00:58:50|6301.5|6298.7|6301.5|6298.7|6301.5|6298.7|6301.5|6298.7|1
1617238750000|2021-04-01 00:59:10|6301.6|6297.6|6301.5|6298.7|6301.6|6298.7|6301.5|6297.6|0
1617238760000|2021-04-01 00:59:20|6302.6|6298.6|6302.6|6298.6|6302.6|6299.7|6302.1|6298.1|1
1617238770000|2021-04-01 00:59:30|6302.5|6299.7|6303.6|6299.6|6303.6|6299.7|6302|6298.6|13
1617238780000|2021-04-01 00:59:40|6303.5|6300.7|6303.5|6300.7|6303.5|6300.7|6303.5|6300.7|0
1617238790000|2021-04-01 00:59:50|6302.5|6299.7|6302.5|6299.7|6302.5|6299.7|6302.5|6299.7|0
1617238800000|2021-04-01 01:00:00|6301.6|6298.8|6315.6|6311.6|6315.6|6311.8|6300.5|6297.6|121
1617238810000|2021-04-01 01:00:10|6315.5|6312.7|6317.5|6314.7|6318.6|6315.2|6314|6311.1|46
1617238820000|2021-04-01 01:00:20|6316.6|6313.8|6317.6|6313.6|6317.7|6314.7|6315.5|6312.1|27
1617238830000|2021-04-01 01:00:30|6316.6|6313.8|6314.5|6311.7|6317.7|6313.8|6313.5|6310.6|47
1617238840000|2021-04-01 01:00:40|6314.7|6310.7|6315.7|6311.7|6316.6|6313.3|6314.5|6310.7|21
1617238850000|2021-04-01 01:00:50|6315.6|6311.6|6314|6311.2|6316.6|6312.8|6313.6|6310.6|10
1617238860000|2021-04-01 01:01:00|6313.6|6310.8|6310.6|6307.8|6313.7|6310.8|6310.1|6307.3|14
1617238870000|2021-04-01 01:01:10|6311.7|6307.7|6308.5|6305.7|6311.7|6308.8|6308.5|6305.7|11
1617238880000|2021-04-01 01:01:20|6308.7|6304.7|6310.5|6307.7|6311.5|6308.7|6308.5|6304.7|10
1617238890000|2021-04-01 01:01:30|6310|6307.2|6309.6|6306.8|6310.7|6307.8|6309.6|6306.6|5
1617238900000|2021-04-01 01:01:40|6310.7|6306.7|6311.5|6308.7|6311.7|6308.7|6309.6|6306.7|8
1617238910000|2021-04-01 01:01:50|6310.6|6307.8|6311.7|6307.7|6311.7|6307.8|6310.6|6307.7|4
1617238920000|2021-04-01 01:02:00|6311.5|6308.7|6314|6311.2|6315.6|6311.8|6311.5|6308.7|17
1617238930000|2021-04-01 01:02:10|6315.5|6312.7|6317.5|6314.7|6317.7|6314.7|6314.6|6311.8|57
1617238940000|2021-04-01 01:02:20|6316.5|6313.7|6316.5|6313.7|6316.6|6313.7|6314.5|6311.7|7
1617238950000|2021-04-01 01:02:30|6315.6|6312.8|6316.5|6313.7|6316.5|6313.7|6315.6|6312.8|4
1617238960000|2021-04-01 01:02:40|6316.7|6312.7|6318.5|6315.7|6318.7|6315.7|6315.5|6311.7|40
1617238970000|2021-04-01 01:02:50|6319.6|6315.6|6317.5|6314.7|6319.6|6315.6|6316.6|6313.6|8
1617238980000|2021-04-01 01:03:00|6317.7|6313.7|6316.5|6313.7|6318.6|6315.7|6316.5|6312.7|26
1617238990000|2021-04-01 01:03:10|6315.6|6312.8|6313.6|6310.8|6315.6|6312.8|6313.6|6310.8|16
1617239000000|2021-04-01 01:03:20|6314|6311.2|6314.1|6310.1|6314.6|6311.7|6311.5|6308.6|16
1617239010000|2021-04-01 01:03:30|6313.6|6309.6|6311.5|6308.7|6313.6|6309.7|6310.5|6307.6|7
1617239020000|2021-04-01 01:03:40|6312.6|6308.6|6310.5|6307.7|6314.6|6310.7|6310.5|6307.7|7
1617239030000|2021-04-01 01:03:50|6311.6|6307.6|6310.5|6307.7|6311.6|6308.7|6310.5|6306.6|7
1617239040000|2021-04-01 01:04:00|6312.5|6308.5|6308.5|6305.7|6312.6|6308.8|6307.5|6304.7|30
1617239050000|2021-04-01 01:04:10|6309.5|6306.7|6309.6|6305.6|6310.6|6307.7|6309.5|6305.6|78
1617239060000|2021-04-01 01:04:20|6309.5|6306.7|6308.5|6305.7|6309.5|6306.7|6307.5|6304.6|18
1617239070000|2021-04-01 01:04:30|6307.6|6303.6|6309.5|6305.5|6309.5|6306|6306.4|6302.6|43
1617239080000|2021-04-01 01:04:40|6309.4|6306.6|6309.5|6305.5|6309.5|6306.6|6309.4|6305.5|0
1617239090000|2021-04-01 01:04:50|6309.4|6305.4|6306.4|6303.6|6309.4|6305.4|6306.4|6302.5|12
1617239100000|2021-04-01 01:05:00|6305.5|6302.7|6302.6|6298.6|6305.9|6303.1|6302.4|6298.5|23
1617239110000|2021-04-01 01:05:10|6302.4|6299.6|6301.4|6298.6|6302.4|6299.6|6301.4|6298.6|5
1617239120000|2021-04-01 01:05:20|6300.9|6298.1|6301.4|6298.6|6302.4|6299.6|6300.9|6297.5|19
1617239130000|2021-04-01 01:05:30|6302.5|6298.5|6301.4|6298.6|6303.5|6299.7|6300.5|6297.7|15
1617239140000|2021-04-01 01:05:40|6301.9|6299.1|6303.4|6300.6|6303.6|6300.6|6301.9|6299.1|0
1617239150000|2021-04-01 01:05:50|6302.7|6298.7|6301.4|6298.6|6302.7|6298.7|6301.4|6297.6|14
1617239160000|2021-04-01 01:06:00|6300.5|6297.7|6300.5|6297.7|6301.6|6298.6|6300.5|6297.6|1
1617239170000|2021-04-01 01:06:10|6301.6|6297.6|6301.4|6298.6|6301.6|6298.6|6301.4|6297.6|0
1617239180000|2021-04-01 01:06:20|6302.5|6298.5|6302.5|6298.5|6302.5|6298.6|6301.4|6298.5|4
1617239190000|2021-04-01 01:06:30|6302.6|6298.6|6301.5|6298.7|6302.6|6298.7|6300.5|6297.7|3
1617239200000|2021-04-01 01:06:40|6301.4|6298.6|6302.5|6298.5|6302.5|6298.6|6301.4|6298.5|0
1617239210000|2021-04-01 01:06:50|6302.4|6299.6|6302.4|6299.6|6302.9|6300.1|6302.4|6299.6|2
1617239220000|2021-04-01 01:07:00|6302.6|6298.6|6300.1|6297.3|6302.6|6299.7|6300.1|6297.3|2
1617239230000|2021-04-01 01:07:10|6299.1|6296.3|6299.5|6296.7|6299.5|6296.7|6298.5|6295.7|10
1617239240000|2021-04-01 01:07:20|6299|6296.2|6300.4|6297.6|6304|6297.6|6297.5|6294|50
1617239250000|2021-04-01 01:07:30|6300|6297.2|6297.6|6294.8|6300.6|6297.6|6297.6|6294.8|4
1617239260000|2021-04-01 01:07:40|6297.4|6294.6|6297.6|6293.6|6297.6|6294.6|6296.4|6293.5|4
1617239270000|2021-04-01 01:07:50|6297.4|6294.6|6297.4|6294.6|6297.4|6294.6|6297.4|6294.6|0
1617239280000|2021-04-01 01:08:00|6297.5|6294.7|6296.1|6293.3|6298.6|6295.7|6296.1|6293.3|8
1617239290000|2021-04-01 01:08:10|6296.5|6293.7|6295.4|6292.6|6296.5|6293.7|6294.5|6291.1|43
1617239300000|2021-04-01 01:08:20|6296.5|6292.5|6296.4|6293.6|6296.5|6293.6|6296.4|6292.5|4
1617239310000|2021-04-01 01:08:30|6295.4|6292.6|6294.5|6291.7|6295.9|6293.1|6294.5|6290.6|3
1617239320000|2021-04-01 01:08:40|6294.4|6291.6|6295.6|6291.6|6295.6|6291.7|6293.5|6290.6|9
1617239330000|2021-04-01 01:08:50|6295.4|6292.6|6294|6291.2|6295.5|6292.7|6293.5|6290.7|10
1617239340000|2021-04-01 01:09:00|6293.6|6289.6|6290.5|6287.7|6293.6|6289.7|6289.5|6283.2|31
1617239350000|2021-04-01 01:09:10|6291.5|6288.7|6293.4|6290.6|6293.4|6290.6|6291.5|6287.6|5
1617239360000|2021-04-01 01:09:20|6294.5|6291.7|6295.6|6291.6|6295.6|6292.7|6294.5|6291.6|0
1617239370000|2021-04-01 01:09:30|6295.5|6292.7|6293.5|6290.7|6296.6|6293.7|6292.5|6289.7|10
1617239380000|2021-04-01 01:09:40|6293.6|6289.6|6293.4|6290.6|6293.6|6290.6|6291.5|6287.5|11
1617239390000|2021-04-01 01:09:50|6294.5|6290.5|6294.5|6290.5|6294.5|6290.5|6294.5|6290.5|0
1617239400000|2021-04-01 01:10:00|6293.5|6290.7|6293.4|6290.6|6294.4|6291.6|6293.4|6290.6|3
1617239410000|2021-04-01 01:10:10|6294.4|6291.6|6295.4|6292.6|6295.4|6292.6|6294.4|6291.6|1
1617239420000|2021-04-01 01:10:20|6296.4|6293.6|6297.5|6293.5|6297.5|6294.6|6296.4|6293.5|4
1617239430000|2021-04-01 01:10:30|6297.4|6294.6|6297.4|6294.6|6297.4|6294.6|6297.4|6294.6|0
1617239440000|2021-04-01 01:10:40|6298.5|6294.5|6301.4|6298.6|6301.6|6298.6|6298|6294.5|87
1617239450000|2021-04-01 01:10:50|6302.5|6298.5|6300.4|6297.6|6302.5|6298.5|6300.4|6297.5|1
1617239460000|2021-04-01 01:11:00|6301.5|6297.5|6301.4|6298.6|6301.5|6298.6|6301.4|6297.5|0
1617239470000|2021-04-01 01:11:10|6302.5|6298.5|6302.5|6298.5|6302.5|6298.5|6302.5|6298.5|0
1617239480000|2021-04-01 01:11:20|6301.4|6298.6|6301|6298.2|6301.4|6298.6|6300.9|6298.1|1
1617239490000|2021-04-01 01:11:30|6300.9|6298.1|6300.4|6297.6|6301.4|6298.6|6299.4|6296.6|4
1617239500000|2021-04-01 01:11:40|6300.5|6296.5|6297.4|6294.6|6300.5|6296.6|6297.4|6294.6|5
1617239510000|2021-04-01 01:11:50|6298.5|6294.5|6298.5|6294.5|6298.5|6294.5|6298.5|6294.5|0
1617239520000|2021-04-01 01:12:00|6298.4|6295.6|6300.4|6297.6|6300.4|6297.6|6298.4|6295.6|0
1617239530000|2021-04-01 01:12:10|6300.5|6296.5|6299.5|6295.5|6300.5|6296.6|6298.4|6295.5|3
1617239550000|2021-04-01 01:12:30|6299.4|6296.6|6299.4|6296.6|6299.4|6296.6|6299.4|6296.6|0
1617239560000|2021-04-01 01:12:40|6299.5|6295.5|6305.4|6301.4|6306|6301.4|6299.4|6295.5|81
1617239570000|2021-04-01 01:12:50|6304.4|6301.6|6304.5|6300.5|6304.5|6301.6|6304.3|6300.5|2
1617239580000|2021-04-01 01:13:00|6304.4|6301.6|6299.4|6296.6|6304.4|6301.6|6298.4|6295.5|14
1617239590000|2021-04-01 01:13:10|6298.4|6295.6|6301.4|6298.6|6301.5|6298.6|6298.4|6295.6|79
1617239600000|2021-04-01 01:13:20|6300.5|6296.5|6300.4|6297.6|6300.5|6297.6|6299.4|6296.5|1
1617239610000|2021-04-01 01:13:30|6301.5|6297.5|6301.4|6298.6|6301.5|6298.6|6301.4|6297.5|0
1617239620000|2021-04-01 01:13:40|6301.5|6297.5|6303.4|6300.6|6303.4|6300.6|6301.4|6297.5|0
1617239630000|2021-04-01 01:13:50|6304.4|6301.6|6304.5|6300.5|6304.5|6301.6|6304.4|6300.5|0
1617239650000|2021-04-01 01:14:10|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|0
1617239670000|2021-04-01 01:14:30|6304.9|6302.1|6306.3|6303.5|6306.3|6303.5|6304.9|6302.1|2
1617239680000|2021-04-01 01:14:40|6305.4|6302.6|6304.4|6301.6|6308|6303.1|6302.9|6298|23
1617239690000|2021-04-01 01:14:50|6305.5|6301.5|6302.4|6299.6|6305.5|6302.6|6302.4|6299.6|8
1617239700000|2021-04-01 01:15:00|6302.5|6298.5|6305.5|6301.5|6305.5|6302.5|6302.4|6298.5|30
1617239710000|2021-04-01 01:15:10|6305.4|6301.4|6303.5|6299.5|6305.4|6302.6|6303.4|6299.5|11
1617239720000|2021-04-01 01:15:20|6303.4|6300.6|6301.4|6297.4|6303.4|6300.6|6300.3|6296.5|6
1617239740000|2021-04-01 01:15:40|6300.4|6297.6|6300.5|6296.5|6300.5|6297.6|6300.4|6296.5|0
1617239750000|2021-04-01 01:15:50|6300.4|6297.6|6301.5|6297.5|6301.5|6297.6|6300.4|6297.5|0
1617239760000|2021-04-01 01:16:00|6300.4|6297.6|6300.5|6296.5|6301.4|6297.6|6299.4|6296.5|0
1617239770000|2021-04-01 01:16:10|6300.4|6297.6|6301.5|6297.5|6301.5|6297.6|6300.4|6297.5|0
1617239780000|2021-04-01 01:16:20|6301.4|6298.6|6302.4|6299.6|6302.5|6299.6|6301.4|6298.5|0
1617239800000|2021-04-01 01:16:40|6303.9|6301.1|6305.3|6302.5|6306|6302.5|6302.4|6296|53
1617239820000|2021-04-01 01:17:00|6305.4|6302.6|6307.3|6304.5|6307.5|6304.5|6305.4|6302.6|3
1617239830000|2021-04-01 01:17:10|6306.9|6304.1|6304.3|6301.5|6306.9|6304.1|6303.4|6300.6|14
1617239840000|2021-04-01 01:17:20|6303.5|6299.5|6303.4|6300.6|6303.5|6300.6|6303.4|6299.5|2
1617239850000|2021-04-01 01:17:30|6303.5|6299.5|6303.4|6300.6|6303.5|6300.6|6303.4|6299.5|5
1617239860000|2021-04-01 01:17:40|6302.4|6299.6|6301.4|6298.6|6303.8|6301|6301.4|6298.6|16
1617239870000|2021-04-01 01:17:50|6300.4|6297.6|6301.5|6297.5|6301.5|6297.6|6300.4|6297.5|5
1617239880000|2021-04-01 01:18:00|6301.4|6298.6|6301.4|6298.6|6303.5|6299.5|6301.4|6297.5|7
1617239890000|2021-04-01 01:18:10|6302.4|6298.4|6302.5|6298.5|6302.5|6299.6|6301.8|6298.4|5
1617239900000|2021-04-01 01:18:20|6300.4|6297.6|6300.4|6297.6|6301.4|6297.6|6299.9|6296.5|14
1617239910000|2021-04-01 01:18:30|6300.3|6297.5|6300.3|6297.5|6301.4|6298.6|6300.3|6296.5|104
1617239920000|2021-04-01 01:18:40|6300.8|6298|6303.3|6300.5|6303.3|6300.5|6300.8|6298|2
1617239930000|2021-04-01 01:18:50|6302.4|6299.6|6301.8|6299|6302.8|6300|6301.3|6298.5|4
1617239940000|2021-04-01 01:19:00|6301.3|6298.5|6300.3|6297.5|6302.3|6299.5|6300.3|6297.5|9
1617239950000|2021-04-01 01:19:10|6301.5|6298.5|6303.3|6300.5|6303.4|6300.5|6301.5|6298.5|4
1617239960000|2021-04-01 01:19:20|6305.9|6295.9|6303.3|6300.5|6305.9|6301|6301.8|6295.9|20
1617239970000|2021-04-01 01:19:30|||||||||2
1617239980000|2021-04-01 01:19:40|6303.5|6299.5|6303.5|6299.5|6303.5|6299.5|6303.5|6299.5|0
1617239990000|2021-04-01 01:19:50|6303.4|6299.4|6304.3|6301.5|6304.4|6301.5|6302.3|6298.4|16
1617240000000|2021-04-01 01:20:00|6304.4|6300.4|6304.8|6302|6305.3|6302.5|6303.3|6300.4|10
1617240010000|2021-04-01 01:20:10|6305.3|6302.5|6305.3|6302.5|6306.4|6303.5|6305.3|6302.4|4
1617240020000|2021-04-01 01:20:20|6305.4|6301.4|6305.4|6301.4|6305.4|6301.4|6305.4|6301.4|4
1617240030000|2021-04-01 01:20:30|6305.3|6302.5|6305.3|6302.5|6305.3|6302.5|6305.3|6302.5|0
1617240060000|2021-04-01 01:21:00|6306.3|6303.5|6306.3|6303.5|6306.8|6304|6306.3|6303.5|2
1617240070000|2021-04-01 01:21:10|6307.4|6303.4|6307.2|6304.4|6307.4|6304.4|6306.3|6303.4|2
1617240080000|2021-04-01 01:21:20|6307.4|6303.4|6307.4|6303.4|6307.4|6304.5|6306.4|6303.4|0
1617240090000|2021-04-01 01:21:30|6306.3|6303.5|6305.3|6302.5|6306.3|6303.5|6305.3|6302.5|0
1617240100000|2021-04-01 01:21:40|6304.8|6302|6306.4|6302.4|6306.4|6302.5|6304.3|6301.5|0
1617240110000|2021-04-01 01:21:50|6305.4|6302.6|6305.3|6302.5|6306.8|6304|6304.4|6301.4|10
1617240120000|2021-04-01 01:22:00|6304.4|6301.6|6304.3|6301.5|6304.8|6302|6303.4|6300.6|3
1617240130000|2021-04-01 01:22:10|6305.4|6301.4|6306.3|6303.5|6306.3|6303.5|6305.3|6301.4|4
1617240140000|2021-04-01 01:22:20|6305.3|6302.5|6305.3|6302.5|6305.3|6302.5|6305.3|6302.5|4
1617240150000|2021-04-01 01:22:30|6306.4|6302.4|6306.4|6302.4|6306.4|6302.4|6306.4|6302.4|0
1617240160000|2021-04-01 01:22:40|6305.4|6302.6|6306.4|6303.6|6306.4|6303.6|6305.3|6301.4|4
1617240170000|2021-04-01 01:22:50|6307.3|6304.5|6307.3|6304.5|6307.3|6304.5|6307.3|6304.5|2
1617240180000|2021-04-01 01:23:00|6306.4|6302.4|6310.4|6306.4|6310.4|6307.4|6305.3|6302.4|39
1617240190000|2021-04-01 01:23:10|6310.3|6307.5|6309.3|6306.5|6310.4|6307.5|6309.3|6306.4|4
1617240200000|2021-04-01 01:23:20|6308.3|6305.5|6309.2|6306.4|6309.4|6306.4|6308.3|6305.4|3
1617240220000|2021-04-01 01:23:40|6309.3|6306.5|6309.3|6306.5|6309.3|6306.5|6309.3|6306.5|0
1617240230000|2021-04-01 01:23:50|6310.3|6306.3|6308.3|6305.5|6310.4|6307.5|6308.3|6305.3|15
1617240240000|2021-04-01 01:24:00|6308.4|6304.4|6308.3|6305.5|6309.3|6305.5|6308.3|6304.4|10
1617240250000|2021-04-01 01:24:10|6307.4|6304.6|6307.3|6304.5|6307.4|6304.6|6307.3|6304.5|16
1617240260000|2021-04-01 01:24:20|6306.3|6303.5|6309.3|6305.3|6309.3|6305.5|6306.3|6303.5|15
1617240270000|2021-04-01 01:24:30|6309.4|6305.4|6308.3|6305.5|6309.4|6305.5|6307.3|6304.4|19
1617240280000|2021-04-01 01:24:40|6309.4|6305.4|6310.3|6306.3|6310.3|6307.5|6307.3|6304.4|22
1617240290000|2021-04-01 01:24:50|6310.7|6307.5|6311.8|6309|6312.3|6309|6310.3|6307.3|8
1617240300000|2021-04-01 01:25:00|6311.7|6308.9|6307.3|6304.5|6311.7|6308.9|6307.3|6304.4|5
1617240310000|2021-04-01 01:25:10|6307.8|6305|6308.3|6305.5|6308.3|6305.5|6307.8|6305|6
1617240320000|2021-04-01 01:25:20|6308.4|6304.4|6307.3|6304.5|6308.4|6304.5|6307.3|6304.4|0
1617240330000|2021-04-01 01:25:30|6308.4|6304.4|6308.3|6305.5|6308.4|6305.5|6308.3|6304.4|3
1617240340000|2021-04-01 01:25:40|6308.4|6304.4|6307.3|6304.5|6308.4|6304.5|6307.3|6304.4|0
1617240350000|2021-04-01 01:25:50|6307.4|6303.4|6307.4|6303.4|6307.4|6303.4|6307.4|6303.4|0
1617240360000|2021-04-01 01:26:00|6306.3|6303.5|6306.3|6303.5|6307.8|6305|6306.3|6303.4|1
1617240370000|2021-04-01 01:26:10|6306.2|6303.4|6305.2|6302.4|6306.2|6303.4|6305.2|6301.4|2
1617240380000|2021-04-01 01:26:20|6305.4|6301.4|6305.3|6302.5|6305.9|6302.5|6305.3|6301.4|0
1617240390000|2021-04-01 01:26:30|6306.3|6303.5|6306.3|6303.5|6306.4|6303.5|6306.3|6302.4|7
1617240420000|2021-04-01 01:27:00|6307.3|6304.5|6305.3|6302.5|6307.4|6304.5|6305.3|6302.5|36
1617240430000|2021-04-01 01:27:10|6304.8|6302|6304.3|6301.5|6304.8|6302|6304.3|6301.5|1
1617240440000|2021-04-01 01:27:20|6303.8|6301|6304.3|6301.5|6304.4|6301.5|6303.3|6300.4|7
1617240450000|2021-04-01 01:27:30|6303.3|6300.5|6303.3|6300.5|6303.8|6301|6303.3|6300.5|1
1617240460000|2021-04-01 01:27:40|6302.3|6299.5|6302.3|6299.5|6303.4|6300.5|6302.3|6298.4|18
1617240470000|2021-04-01 01:27:50|6303.3|6299.3|6302.3|6299.5|6303.3|6299.5|6302.3|6299.3|0
1617240480000|2021-04-01 01:28:00|6303.3|6299.3|6302.3|6298.3|6303.3|6299.3|6301.3|6298.3|11
1617240490000|2021-04-01 01:28:10|6303.3|6299.3|6303.3|6299.3|6303.3|6299.3|6302.3|6298.3|12
1617240500000|2021-04-01 01:28:20|6302.2|6299.4|6307.3|6304.5|6307.4|6304.5|6302.2|6299.3|28
1617240510000|2021-04-01 01:28:30|6307.2|6304.4|6304.3|6301.5|6307.2|6304.4|6303.8|6301|14
1617240520000|2021-04-01 01:28:40|6303.3|6300.5|6304.2|6301.4|6306.4|6302.5|6302.8|6300|17
1617240530000|2021-04-01 01:28:50|6304.1|6301.3|6304.2|6301.4|6304.3|6301.4|6303.2|6299.3|6
1617240540000|2021-04-01 01:29:00|6302.7|6299.9|6304.3|6300.3|6304.7|6301.9|6302.2|6299.3|32
1617240550000|2021-04-01 01:29:10|6303.2|6300.4|6303.2|6300.4|6304.2|6301.4|6303.2|6300.4|12
1617240560000|2021-04-01 01:29:20|6302.3|6299.5|6304.2|6301.4|6305.3|6302.4|6302.2|6299.4|24
1617240570000|2021-04-01 01:29:30|6303.2|6300.4|6304.2|6301.4|6304.3|6301.4|6302.2|6299.3|25
1617240580000|2021-04-01 01:29:40|6305.3|6301.3|6303.3|6299.3|6305.3|6301.4|6303.2|6299.3|12
1617240590000|2021-04-01 01:29:50|6303.2|6300.4|6302.2|6299.4|6303.3|6300.4|6302.2|6299.3|13
1617240600000|2021-04-01 01:30:00|6301.7|6298.9|6301.2|6298.4|6302.3|6298.9|6301.2|6297.3|9
1617240610000|2021-04-01 01:30:10|6302.3|6298.3|6300.2|6297.4|6302.7|6299.9|6300.2|6297.4|20
1617240620000|2021-04-01 01:30:20|6299.2|6296.4|6298.2|6295.4|6299.3|6296.4|6297.2|6294.3|23
1617240630000|2021-04-01 01:30:30|6299.3|6295.3|6298.2|6295.4|6299.3|6295.4|6297.7|6294.9|1
1617240640000|2021-04-01 01:30:40|6298.3|6295.5|6297.7|6294.9|6300.3|6296.9|6297.7|6294.9|2
1617240650000|2021-04-01 01:30:50|6298.2|6295.4|6298.2|6295.4|6298.2|6295.4|6297.7|6294.9|0
1617240660000|2021-04-01 01:31:00|6299.3|6295.3|6299.3|6295.3|6299.3|6295.3|6299.3|6295.3|1
1617240670000|2021-04-01 01:31:10|6299.2|6296.4|6301.3|6297.3|6301.3|6297.4|6299.2|6296.3|3
1617240680000|2021-04-01 01:31:20|6301.2|6298.4|6301.2|6298.4|6301.2|6298.4|6300.7|6297.9|1
1617240690000|2021-04-01 01:31:30|6302.3|6298.3|6302.2|6299.4|6302.3|6299.4|6302.2|6298.3|0
1617240700000|2021-04-01 01:31:40|6303.3|6299.3|6301.2|6298.4|6303.3|6299.4|6301.2|6298.3|27
1617240720000|2021-04-01 01:32:00|6300.2|6297.4|6300.2|6297.4|6301.3|6297.9|6300.2|6297.3|1
1617240730000|2021-04-01 01:32:10|6300.3|6297.5|6300.2|6297.4|6301.2|6298.4|6299.7|6296.9|6
1617240740000|2021-04-01 01:32:20|6301.3|6297.3|6300.2|6297.4|6301.3|6297.4|6300.2|6297.3|0
1617240750000|2021-04-01 01:32:30|6300.7|6297.9|6300.2|6297.4|6301.2|6298.4|6300.2|6297.4|3
1617240760000|2021-04-01 01:32:40|6299.2|6296.4|6298.2|6295.4|6299.2|6296.4|6297.7|6294.9|8
1617240770000|2021-04-01 01:32:50|6298.7|6295.9|6298.2|6295.4|6299.2|6296.4|6298.2|6295.4|3
1617240780000|2021-04-01 01:33:00|6299.2|6296.4|6299.2|6296.4|6299.2|6296.4|6299.2|6296.4|0
1617240790000|2021-04-01 01:33:10|6300.2|6297.4|6299.2|6296.4|6300.2|6297.4|6299.2|6296.4|7
1617240800000|2021-04-01 01:33:20|6298.7|6295.9|6297.7|6294.9|6298.7|6295.9|6297.7|6294.9|1
1617240810000|2021-04-01 01:33:30|6298.2|6295.4|6298.2|6295.4|6298.2|6295.4|6297.7|6294.9|1
1617240830000|2021-04-01 01:33:50|6299.3|6295.3|6299.2|6296.4|6299.3|6296.4|6298.7|6295.3|0
1617240840000|2021-04-01 01:34:00|6298.2|6295.4|6297.2|6294.4|6298.2|6295.4|6296.7|6293.9|23
1617240850000|2021-04-01 01:34:10|6297.7|6294.9|6298.2|6295.4|6300.1|6297.3|6297.2|6294.4|30
1617240860000|2021-04-01 01:34:20|6299.3|6295.3|6297.2|6294.4|6299.3|6296.4|6297.2|6294.4|11
1617240890000|2021-04-01 01:34:50|6298.3|6294.3|6298.3|6294.3|6298.3|6294.3|6298.3|6294.3|3
1617240900000|2021-04-01 01:35:00|6298.1|6295.3|6298.2|6295.4|6299.3|6295.4|6298.1|6295.3|0
1617240910000|2021-04-01 01:35:10|6299.2|6296.4|6299.2|6296.4|6299.2|6296.4|6298.2|6294.3|3
1617240920000|2021-04-01 01:35:20|6298.2|6295.4|6298.2|6295.4|6298.2|6295.4|6298.2|6295.4|0
1617240940000|2021-04-01 01:35:40|6299.1|6296.3|6300.2|6297.4|6300.2|6297.4|6299.1|6296.3|4
1617240950000|2021-04-01 01:35:50|6301.3|6297.3|6300.7|6297.9|6301.3|6298.4|6300.2|6297.3|0
1617240960000|2021-04-01 01:36:00|6300.2|6297.4|6302.2|6299.4|6302.3|6299.4|6300.2|6297.4|11
1617240970000|2021-04-01 01:36:10|6303.1|6300.3|6304.2|6301.4|6304.3|6301.4|6303.1|6300.3|6
1617240990000|2021-04-01 01:36:30|6305.1|6302.3|6306.2|6303.4|6306.2|6303.4|6305.1|6302.3|5
1617241000000|2021-04-01 01:36:40|||||||||8
1617241010000|2021-04-01 01:36:50|6306.3|6303.5|6307.2|6304.4|6308.2|6305.4|6306.3|6303.5|16
1617241020000|2021-04-01 01:37:00|6308.3|6304.3|6306.2|6303.4|6308.3|6304.4|6305.2|6302.4|10
1617241030000|2021-04-01 01:37:10|6305.2|6302.4|6307.2|6304.4|6307.3|6304.4|6304.2|6301.3|15
1617241040000|2021-04-01 01:37:20|6307.3|6303.3|6308.2|6305.4|6308.3|6305.4|6307.2|6303.3|14
1617241050000|2021-04-01 01:37:30|6309.1|6306.3|6309.3|6305.3|6309.3|6306.3|6306.2|6303.3|19
1617241060000|2021-04-01 01:37:40|6308.3|6305.5|6307.2|6304.4|6308.3|6305.5|6306.2|6303.4|11
1617241070000|2021-04-01 01:37:50|6308.3|6304.3|6308.2|6305.4|6308.3|6305.4|6307.7|6304.3|2
1617241080000|2021-04-01 01:38:00|6307.2|6304.4|6307.2|6304.4|6308.2|6305.4|6307.2|6303.3|3
1617241090000|2021-04-01 01:38:10|6308.3|6304.3|6307.2|6304.4|6308.3|6304.4|6307.2|6304.3|0
1617241100000|2021-04-01 01:38:20|6307.3|6304.5|6307.2|6304.4|6308.7|6305.9|6307.2|6304.4|6
1617241110000|2021-04-01 01:38:30|6308.1|6305.3|6308.2|6305.4|6308.2|6305.4|6307.7|6304.9|2
1617241120000|2021-04-01 01:38:40|6308.3|6305.5|6309.2|6306.4|6311.2|6308.4|6308.3|6305.5|24
1617241130000|2021-04-01 01:38:50|6310.3|6306.3|6313.3|6309.3|6313.3|6309.4|6309.2|6306.3|10
1617241140000|2021-04-01 01:39:00|6312.2|6309.4|6313.2|6310.4|6313.2|6310.4|6312.2|6309.4|2
1617241150000|2021-04-01 01:39:10|6312.7|6309.9|6307.2|6304.4|6313.2|6310.4|6307.2|6304.4|8
1617241160000|2021-04-01 01:39:20|6306.2|6303.4|6309.2|6306.4|6309.3|6306.4|6306.2|6303.4|4
1617241170000|2021-04-01 01:39:30|6309.3|6305.3|6308.2|6305.4|6309.3|6305.4|6308.2|6305.3|0
1617241180000|2021-04-01 01:39:40|6307.2|6304.4|6306.3|6302.3|6307.3|6304.4|6305.2|6302.3|0
1617241190000|2021-04-01 01:39:50|6306.2|6303.4|6306.2|6303.4|6306.2|6303.4|6306.2|6303.4|0
1617241200000|2021-04-01 01:40:00|6305.2|6302.4|6306.2|6303.4|6307.3|6303.4|6305.2|6302.3|2
1617241210000|2021-04-01 01:40:10|6307.2|6304.4|6308.2|6305.4|6308.3|6305.4|6307.2|6304.3|1
1617241220000|2021-04-01 01:40:20|6309.3|6305.3|6308.2|6305.4|6309.3|6305.4|6308.2|6305.3|0
1617241230000|2021-04-01 01:40:30|6309.3|6305.3|6308.2|6305.4|6309.3|6305.4|6308.2|6305.3|0
1617241240000|2021-04-01 01:40:40|6309.3|6305.3|6309.3|6305.3|6309.3|6305.3|6309.3|6305.3|0
1617241250000|2021-04-01 01:40:50|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|1
1617241260000|2021-04-01 01:41:00|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|11
1617241270000|2021-04-01 01:41:10|6309.3|6305.3|6309.2|6306.4|6309.3|6306.4|6309.2|6305.3|0
1617241280000|2021-04-01 01:41:20|6309.3|6305.3|6308.2|6305.4|6309.3|6305.4|6308.2|6305.3|0
1617241300000|2021-04-01 01:41:40|6308.3|6304.3|6308.3|6304.3|6308.3|6304.4|6307.2|6304.3|4
1617241310000|2021-04-01 01:41:50|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|0
1617241350000|2021-04-01 01:42:30|6307.7|6304.9|6308.2|6305.4|6308.2|6305.4|6307.7|6304.9|1
1617241360000|2021-04-01 01:42:40|6307.7|6304.9|6307.2|6304.4|6307.7|6304.9|6307.2|6304.4|1
1617241410000|2021-04-01 01:43:30|6305.2|6302.4|6304.2|6301.4|6305.2|6302.4|6303.7|6300.3|9
1617241420000|2021-04-01 01:43:40|6303.7|6300.9|6304.2|6301.4|6304.2|6301.4|6303.2|6300.4|2
1617241430000|2021-04-01 01:43:50|6303.7|6300.9|6304.2|6301.4|6304.2|6301.4|6303.7|6300.9|2
1617241440000|2021-04-01 01:44:00|6303.7|6300.9|6307.2|6304.4|6307.2|6304.4|6303.7|6300.9|5
1617241450000|2021-04-01 01:44:10|6304.7|6301.9|6304.2|6301.4|6306.2|6303.4|6304.2|6301.4|24
1617241470000|2021-04-01 01:44:30|6305.1|6302.3|6305.1|6302.3|6305.1|6302.3|6305.1|6302.3|5
1617241480000|2021-04-01 01:44:40|6305.2|6302.4|6305.2|6302.4|6305.2|6302.4|6305.2|6302.4|0
1617241490000|2021-04-01 01:44:50|6304.7|6301.9|6303.3|6300.5|6305.2|6302.4|6303.2|6300.4|4
1617241500000|2021-04-01 01:45:00|6303.2|6300.4|6303.2|6300.4|6303.2|6300.4|6302.7|6299.9|4
1617241510000|2021-04-01 01:45:10|6302.7|6299.9|6301.2|6298.4|6302.8|6299.9|6301.2|6298.3|1
1617241520000|2021-04-01 01:45:20|||||||||2
1617241530000|2021-04-01 01:45:30|6302.1|6299.3|6303.2|6300.4|6303.7|6300.9|6302.1|6299.3|3
1617241560000|2021-04-01 01:46:00|||||||||1
1617241580000|2021-04-01 01:46:20|6303.7|6300.9|6303.7|6300.9|6304.2|6301.4|6303.7|6300.9|7
1617241590000|2021-04-01 01:46:30|6304.2|6301.4|6304.2|6301.4|6304.7|6301.9|6303.7|6300.9|8
1617241600000|2021-04-01 01:46:40|6304.7|6301.9|6305.2|6302.4|6306.3|6302.4|6304.2|6301.4|1
1617241610000|2021-04-01 01:46:50|6305.1|6302.3|6303.7|6300.9|6305.1|6302.3|6303.7|6300.9|2
1617241620000|2021-04-01 01:47:00|6304.2|6301.4|6303.7|6300.9|6304.2|6301.4|6303.7|6300.9|3
1617241630000|2021-04-01 01:47:10|||||||||4
1617241640000|2021-04-01 01:47:20|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|0
1617241650000|2021-04-01 01:47:30|6303.7|6300.9|6303.7|6300.9|6303.7|6300.9|6303.7|6300.9|0
1617241660000|2021-04-01 01:47:40|||||||||9
1617241680000|2021-04-01 01:48:00|6304.2|6301.4|6306.2|6303.4|6306.3|6303.4|6304.2|6301.4|15
1617241700000|2021-04-01 01:48:20|6305.7|6302.9|6308.2|6305.4|6308.3|6305.4|6305.7|6302.9|3
1617241710000|2021-04-01 01:48:30|6308.7|6305.9|6309.2|6306.4|6309.2|6306.4|6308.7|6305.9|0
1617241720000|2021-04-01 01:48:40|6308.7|6305.9|6307.7|6304.9|6308.7|6305.9|6307.7|6304.9|1
1617241730000|2021-04-01 01:48:50|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|0
1617241740000|2021-04-01 01:49:00|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|1
1617241750000|2021-04-01 01:49:10|6308.3|6304.3|6307.3|6303.3|6308.3|6304.4|6306.2|6303.3|0
1617241760000|2021-04-01 01:49:20|6306.2|6303.4|6306.2|6303.4|6306.2|6303.4|6305.2|6302.4|1
1617241770000|2021-04-01 01:49:30|6306.3|6302.3|6306.2|6303.4|6306.3|6303.4|6306.2|6302.3|12
1617241780000|2021-04-01 01:49:40|6305.7|6302.9|6306.2|6303.4|6306.3|6303.4|6305.2|6302.3|8
1617241790000|2021-04-01 01:49:50|6305.2|6302.4|6304.2|6301.4|6305.2|6302.4|6304.2|6301.4|20
1617241800000|2021-04-01 01:50:00|6303.7|6300.9|6304.2|6301.4|6304.2|6301.4|6303.7|6300.9|4
1617241810000|2021-04-01 01:50:10|6303.7|6300.9|6303.7|6300.9|6304.2|6301.4|6303.7|6300.9|9
1617241820000|2021-04-01 01:50:20|6304.7|6301.9|6306.2|6303.4|6306.2|6303.4|6304.7|6301.9|10
1617241830000|2021-04-01 01:50:30|6307.3|6303.3|6307.2|6304.4|6307.3|6304.4|6307.2|6303.3|0
1617241840000|2021-04-01 01:50:40|6307.3|6303.3|6307.2|6304.4|6307.4|6304.4|6307.2|6303.3|4
1617241860000|2021-04-01 01:51:00|6308.1|6305.3|6308.2|6305.4|6308.2|6305.4|6308.1|6305.3|0
1617241870000|2021-04-01 01:51:10|6309.3|6305.3|6309.3|6305.3|6309.3|6305.3|6309.3|6305.3|0
1617241880000|2021-04-01 01:51:20|6309.2|6306.4|6309.2|6306.4|6310.2|6307.4|6309.2|6306.4|10
1617241890000|2021-04-01 01:51:30|6309.7|6306.9|6309.2|6306.4|6309.7|6306.9|6309.2|6306.4|1
1617241900000|2021-04-01 01:51:40|6308.2|6305.4|6308.2|6305.4|6309.3|6305.4|6308.2|6304.8|0
1617241910000|2021-04-01 01:51:50|6309.2|6305.2|6309.2|6306.4|6309.2|6306.4|6309.2|6305.2|0
1617241930000|2021-04-01 01:52:10|6308.3|6304.3|6307.2|6304.4|6308.8|6305.4|6307.2|6304.3|0
1617241940000|2021-04-01 01:52:20|6308.1|6305.3|6307.2|6304.4|6308.3|6305.4|6307.2|6304.3|2
1617241950000|2021-04-01 01:52:30|6308.3|6304.3|6307.2|6304.4|6308.3|6305.3|6307.2|6304.3|0
1617241960000|2021-04-01 01:52:40|6307.3|6303.3|6307.2|6304.4|6307.3|6304.4|6307.2|6303.3|1
1617241970000|2021-04-01 01:52:50|6308.2|6305.4|6309.2|6306.4|6309.2|6306.4|6308.2|6305.4|6
1617241980000|2021-04-01 01:53:00|6308.7|6305.9|6308.7|6305.9|6308.7|6305.9|6308.7|6305.9|0
1617241990000|2021-04-01 01:53:10|6309.2|6306.4|6308.7|6305.9|6309.2|6306.4|6308.7|6305.9|0
1617242000000|2021-04-01 01:53:20|6309.2|6306.4|6308.2|6305.4|6309.2|6306.4|6308.2|6305.4|1
1617242020000|2021-04-01 01:53:40|6307.7|6304.9|6308.2|6305.4|6308.2|6305.4|6307.2|6304.4|0
1617242030000|2021-04-01 01:53:50|6307.7|6304.9|6307.2|6304.4|6308.2|6305.4|6307.2|6304.4|0
1617242040000|2021-04-01 01:54:00|6307.7|6304.9|6307.2|6304.4|6307.7|6304.9|6307.2|6304.4|0
1617242050000|2021-04-01 01:54:10|6306.7|6303.9|6306.7|6303.9|6306.7|6303.9|6306.7|6303.9|2
1617242060000|2021-04-01 01:54:20|6306.2|6303.4|6305.2|6302.4|6306.2|6303.4|6305.2|6302.4|7
1617242070000|2021-04-01 01:54:30|6306.2|6303.4|6306.2|6303.4|6306.3|6303.4|6305.2|6302.3|15
1617242080000|2021-04-01 01:54:40|6306.3|6302.3|6306.3|6302.3|6306.3|6302.4|6305.2|6302.3|2
1617242090000|2021-04-01 01:54:50|6306.2|6303.4|6306.2|6303.4|6306.2|6303.4|6306.2|6303.4|0
1617242100000|2021-04-01 01:55:00|6307.3|6303.3|6307.2|6304.4|6307.3|6304.4|6306.7|6303.3|0
1617242110000|2021-04-01 01:55:10|6308.2|6305.4|6308.2|6305.4|6309.3|6305.4|6307.7|6304.9|17
1617242130000|2021-04-01 01:55:30|||||||||1
1617242140000|2021-04-01 01:55:40|6308.7|6305.9|6313.2|6310.4|6314.3|6310.9|6308.7|6305.9|18
1617242150000|2021-04-01 01:55:50|6314.3|6310.3|6314.3|6310.3|6314.3|6310.4|6313.2|6310.3|0
1617242160000|2021-04-01 01:56:00|6314.2|6311.4|6315.2|6312.4|6315.2|6312.4|6313.7|6310.9|4
1617242170000|2021-04-01 01:56:10|6316.3|6312.3|6315.2|6312.4|6316.3|6312.4|6314.2|6311.4|1
1617242180000|2021-04-01 01:56:20|6314.3|6311.5|6314.2|6311.4|6315.2|6312.4|6313.7|6310.9|3
1617242190000|2021-04-01 01:56:30|6315.2|6312.4|6314.2|6311.4|6315.2|6312.4|6314.2|6311.4|0
1617242200000|2021-04-01 01:56:40|6314.6|6311.8|6315.2|6312.4|6315.7|6312.9|6314.6|6311.8|0
1617242210000|2021-04-01 01:56:50|6315.7|6312.9|6315.2|6312.4|6315.7|6312.9|6315.2|6312.4|0
1617242220000|2021-04-01 01:57:00|6315.6|6312.8|6315.2|6312.4|6316.7|6313.9|6315.2|6312.4|6
1617242230000|2021-04-01 01:57:10|6316.2|6313.4|6314.2|6311.4|6316.2|6313.4|6314.2|6311.3|11
1617242240000|2021-04-01 01:57:20|6313.7|6310.9|6312.3|6309.5|6314.1|6311.3|6312.3|6309.5|11
1617242250000|2021-04-01 01:57:30|6312.2|6309.4|6310.2|6307.4|6312.3|6309.4|6310.2|6307.4|18
1617242260000|2021-04-01 01:57:40|6310.3|6306.3|6310.2|6307.4|6310.7|6307.9|6308.7|6305.9|89
1617242270000|2021-04-01 01:57:50|6310.1|6307.3|6306.7|6303.9|6310.7|6307.9|6306.2|6302.3|73
1617242280000|2021-04-01 01:58:00|6307.1|6304.3|6307.3|6303.3|6307.8|6304.9|6306.2|6303.3|18
1617242290000|2021-04-01 01:58:10|6306.2|6303.4|6306.2|6303.4|6306.2|6303.4|6306.2|6303.4|8
1617242300000|2021-04-01 01:58:20|6307.3|6303.3|6306.2|6303.4|6307.3|6303.4|6305.2|6302.4|15
1617242310000|2021-04-01 01:58:30|6306.3|6302.3|6306.2|6303.4|6306.3|6303.4|6305.2|6302.3|4
1617242320000|2021-04-01 01:58:40|6306.3|6302.3|6306.3|6302.3|6306.3|6302.3|6306.3|6302.3|0
1617242340000|2021-04-01 01:59:00|6305.2|6302.4|6305.2|6302.4|6306.7|6303.9|6305.2|6302.3|15
1617242350000|2021-04-01 01:59:10|6304.7|6301.9|6305.2|6302.4|6305.2|6302.4|6303.7|6300.9|17
1617242360000|2021-04-01 01:59:20|6304.8|6302|6304.7|6301.9|6305.2|6302.4|6304.7|6301.9|2
1617242370000|2021-04-01 01:59:30|6304.2|6301.4|6303.7|6300.9|6304.2|6301.4|6303.7|6300.9|19
1617242380000|2021-04-01 01:59:40|6304.1|6301.3|6304.2|6301.4|6304.2|6301.4|6304.1|6301.3|11
1617242390000|2021-04-01 01:59:50|6303.7|6300.9|6304.2|6301.4|6304.2|6301.4|6303.7|6300.9|1
1617242400000|2021-04-01 02:00:00|6305.2|6302.4|6306.3|6302.3|6306.3|6302.4|6305.2|6302.2|10
1617242410000|2021-04-01 02:00:10|6306.1|6303.3|6305.7|6302.9|6306.2|6303.4|6305.7|6302.9|0
1617242430000|2021-04-01 02:00:30|6306.2|6303.4|6306.2|6303.4|6306.2|6303.4|6306.2|6303.4|1
1617242440000|2021-04-01 02:00:40|6306.7|6303.9|6308.1|6305.3|6308.1|6305.3|6306.7|6303.9|1
1617242450000|2021-04-01 02:00:50|6308.2|6305.4|6306.1|6303.3|6308.2|6305.4|6306.1|6303.3|4
1617242460000|2021-04-01 02:01:00|6305.7|6302.9|6305.3|6301.3|6306.2|6303.4|6305.2|6301.3|7
1617242470000|2021-04-01 02:01:10|6304.2|6301.4|6306.2|6303.4|6306.2|6303.4|6304.2|6301.4|22
1617242490000|2021-04-01 02:01:30|6307.3|6303.3|6306.3|6303.5|6307.3|6303.5|6306.3|6303.3|0
1617242500000|2021-04-01 02:01:40|6306.2|6303.4|6304.2|6301.4|6306.2|6303.4|6304.2|6301.3|8
1617242510000|2021-04-01 02:01:50|6304.7|6301.9|6305.3|6301.3|6305.3|6301.9|6304.2|6301.3|1
1617242520000|2021-04-01 02:02:00|6304.2|6301.4|6305.2|6302.4|6305.3|6302.4|6304.2|6301.3|0
1617242560000|2021-04-01 02:02:40|6306.2|6303.4|6307.2|6304.4|6307.3|6304.4|6306.2|6303.3|3
1617242570000|2021-04-01 02:02:50|6308.1|6305.3|6308.2|6305.4|6308.2|6305.4|6308.1|6305.3|1
1617242590000|2021-04-01 02:03:10|6307.7|6304.9|6306.2|6303.4|6307.7|6304.9|6306.2|6303.4|1
1617242620000|2021-04-01 02:03:40|6307.2|6304.4|6308.2|6305.4|6308.3|6305.4|6307.2|6304.3|1
1617242630000|2021-04-01 02:03:50|6307.7|6304.9|6307.7|6304.9|6307.7|6304.9|6307.7|6304.9|0
1617242640000|2021-04-01 02:04:00|6308.2|6305.4|6308.1|6305.3|6308.2|6305.4|6307.7|6304.9|0
1617242650000|2021-04-01 02:04:10|6307.7|6304.9|6306.2|6303.4|6307.7|6304.9|6305.7|6302.3|1
1617242660000|2021-04-01 02:04:20|6305.7|6302.9|6305.7|6302.9|6305.7|6302.9|6305.7|6302.9|0
1617242670000|2021-04-01 02:04:30|6306.2|6303.4|6306.2|6303.4|6306.2|6303.4|6306.2|6303.4|3
1617242680000|2021-04-01 02:04:40|6305.7|6302.9|6306.7|6303.9|6306.7|6303.9|6305.7|6302.9|1
1617242690000|2021-04-01 02:04:50|6306.2|6303.4|6306.2|6303.4|6306.2|6303.4|6306.2|6303.4|14
1617242700000|2021-04-01 02:05:00|6305.7|6302.9|6312.2|6309.4|6312.6|6309.8|6305.7|6302.9|27
1617242710000|2021-04-01 02:05:10|6311.7|6308.9|6312.1|6309.3|6312.1|6309.3|6311.7|6308.9|3
1617242720000|2021-04-01 02:05:20|6312.2|6309.4|6312.2|6309.4|6312.2|6309.4|6312.2|6309.4|1
1617242730000|2021-04-01 02:05:30|6311.2|6308.4|6312.2|6309.4|6312.2|6309.4|6311.2|6308.4|4
1617242740000|2021-04-01 02:05:40|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|0
1617242750000|2021-04-01 02:05:50|6312.2|6309.4|6315.2|6312.4|6315.2|6312.4|6312.2|6309.4|5
1617242760000|2021-04-01 02:06:00|6313.7|6310.9|6313.7|6310.9|6314.1|6311.3|6313.7|6310.9|5
1617242770000|2021-04-01 02:06:10|6312.7|6309.9|6313.2|6310.4|6313.2|6310.4|6311.2|6308.2|28
1617242780000|2021-04-01 02:06:20|6313.7|6310.9|6314.1|6311.3|6314.3|6311.4|6313.7|6310.3|2
1617242790000|2021-04-01 02:06:30|6314.2|6311.4|6314.3|6310.3|6314.3|6311.4|6314.2|6310.3|1
1617242800000|2021-04-01 02:06:40|6313.2|6310.4|6313.2|6310.4|6313.2|6310.4|6313.2|6310.4|1
1617242820000|2021-04-01 02:07:00|6313.7|6310.9|6313.2|6310.4|6313.7|6310.9|6313.2|6310.4|2
1617242830000|2021-04-01 02:07:10|6314.2|6311.4|6312.1|6309.3|6314.3|6311.4|6311.2|6308.3|9
1617242840000|2021-04-01 02:07:20|6312.2|6309.4|6312.2|6309.4|6312.2|6309.4|6312.2|6309.4|4
1617242850000|2021-04-01 02:07:30|6312.3|6308.3|6311.2|6308.4|6312.3|6308.4|6311.2|6308.2|0
1617242860000|2021-04-01 02:07:40|6312.2|6308.2|6309.2|6306.4|6312.2|6308.4|6309.2|6306.4|1
1617242870000|2021-04-01 02:07:50|6311.1|6308.3|6310.2|6307.4|6311.3|6308.4|6310.2|6307.3|1
1617242880000|2021-04-01 02:08:00|6311.2|6308.4|6310.2|6307.4|6311.3|6308.4|6309.7|6306.9|1
1617242910000|2021-04-01 02:08:30|6309.7|6306.9|6308.3|6305.5|6309.7|6306.9|6308.3|6305.5|1
1617242920000|2021-04-01 02:08:40|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|0
1617242930000|2021-04-01 02:08:50|6306.2|6303.4|6307.2|6304.4|6307.2|6304.4|6306.2|6303.4|1
1617242940000|2021-04-01 02:09:00|6306.7|6303.9|6306.7|6303.9|6307.2|6304.4|6306.7|6303.9|1
1617242950000|2021-04-01 02:09:10|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|2
1617242990000|2021-04-01 02:09:50|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|4
1617243000000|2021-04-01 02:10:00|6307.2|6304.4|6306.2|6303.4|6307.2|6304.4|6306.2|6303.4|5
1617243010000|2021-04-01 02:10:10|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|2
1617243020000|2021-04-01 02:10:20|||||||||1
1617243030000|2021-04-01 02:10:30|6306.7|6303.9|6306.2|6303.4|6306.7|6303.9|6306.2|6302.3|1
1617243040000|2021-04-01 02:10:40|||||||||5
1617243050000|2021-04-01 02:10:50|6305.2|6302.4|6304.2|6301.4|6305.3|6302.4|6304.2|6301.3|4
1617243060000|2021-04-01 02:11:00|6305.1|6302.3|6305.2|6302.4|6305.2|6302.4|6304.7|6301.9|3
1617243070000|2021-04-01 02:11:10|6304.7|6301.9|6304.2|6301.4|6304.7|6301.9|6304.2|6301.4|2
1617243090000|2021-04-01 02:11:30|6303.7|6300.9|6302.3|6298.3|6303.7|6300.9|6302.1|6298.3|7
1617243100000|2021-04-01 02:11:40|6302.2|6299.4|6301.2|6298.4|6302.3|6299.4|6299.7|6296.9|4
1617243110000|2021-04-01 02:11:50|6300.7|6297.9|6301.1|6298.3|6301.3|6298.4|6300.2|6297.3|2
1617243120000|2021-04-01 02:12:00|6301.2|6298.4|6301.2|6298.4|6301.2|6298.4|6301.2|6298.4|1
1617243130000|2021-04-01 02:12:10|6303.1|6300.3|6303.2|6300.4|6303.2|6300.4|6302.2|6299.4|7
1617243140000|2021-04-01 02:12:20|6303.6|6300.8|6304.7|6301.9|6305.2|6302.4|6303.6|6300.8|6
1617243150000|2021-04-01 02:12:30|6303.3|6300.5|6302.2|6299.4|6303.3|6300.5|6302.2|6299.4|22
1617243160000|2021-04-01 02:12:40|6302.3|6298.3|6302.3|6298.3|6302.3|6299.4|6302.2|6298.3|3
1617243170000|2021-04-01 02:12:50|6301.2|6298.4|6300.2|6297.4|6301.2|6298.4|6299.7|6296.9|5
1617243180000|2021-04-01 02:13:00|6301.2|6298.4|6301.2|6298.4|6301.2|6298.4|6301.2|6298.4|3
1617243190000|2021-04-01 02:13:10|6302.2|6299.4|6302.1|6299.3|6302.2|6299.4|6301.7|6298.9|1
1617243200000|2021-04-01 02:13:20|6302.2|6299.4|6302.2|6299.4|6302.2|6299.4|6302.2|6299.4|1
1617243210000|2021-04-01 02:13:30|6302.7|6299.9|6302.2|6299.4|6302.7|6299.9|6302.2|6298.3|8
1617243220000|2021-04-01 02:13:40|6302.3|6298.3|6302.3|6298.3|6302.3|6298.3|6302.3|6298.3|1
1617243230000|2021-04-01 02:13:50|6301.2|6298.4|6301.2|6298.4|6301.2|6298.4|6301.2|6298.4|2
1617243240000|2021-04-01 02:14:00|||||||||1
1617243250000|2021-04-01 02:14:10|||||||||1
1617243270000|2021-04-01 02:14:30|6301.7|6298.9|6303.2|6300.4|6303.2|6300.4|6301.2|6298.4|29
1617243280000|2021-04-01 02:14:40|6302.7|6299.9|6303.2|6300.4|6303.2|6300.4|6302.7|6299.9|1
1617243290000|2021-04-01 02:14:50|6302.7|6299.9|6304.2|6301.4|6304.2|6301.4|6302.7|6299.9|2
1617243300000|2021-04-01 02:15:00|6305.3|6301.3|6305.1|6302.3|6305.3|6302.3|6304.2|6301.2|2
1617243310000|2021-04-01 02:15:10|6305.2|6302.4|6305.2|6302.4|6305.2|6302.4|6305.2|6302.4|1
1617243320000|2021-04-01 02:15:20|6306.3|6302.3|6306.3|6302.3|6306.3|6302.3|6306.3|6302.3|0
1617243330000|2021-04-01 02:15:30|6305.2|6302.4|6305.7|6302.9|6306.2|6303.4|6305.2|6302.2|2
1617243340000|2021-04-01 02:15:40|6306.1|6303.3|6307.2|6304.4|6307.3|6304.4|6306.1|6303.2|0
1617243350000|2021-04-01 02:15:50|6307.1|6304.3|6306.2|6303.4|6307.1|6304.3|6306.2|6303.4|1
1617243360000|2021-04-01 02:16:00|6305.2|6302.4|6305.3|6301.3|6306.3|6302.4|6304.2|6301.3|1
1617243370000|2021-04-01 02:16:10|6304.2|6301.4|6304.3|6300.3|6304.3|6301.4|6303.2|6300.3|2
1617243380000|2021-04-01 02:16:20|6303.2|6300.4|6304.3|6300.3|6304.3|6300.4|6303.2|6300.3|1
1617243390000|2021-04-01 02:16:30|6303.2|6300.4|6302.7|6299.9|6303.2|6300.4|6302.7|6299.9|2
1617243400000|2021-04-01 02:16:40|6303.7|6300.9|6303.7|6300.9|6303.7|6300.9|6303.7|6300.9|2
1617243410000|2021-04-01 02:16:50|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|4
1617243420000|2021-04-01 02:17:00|6303.7|6300.9|6303.7|6300.9|6303.7|6300.9|6303.7|6300.9|1
1617243430000|2021-04-01 02:17:10|6305.6|6302.8|6304.7|6301.9|6305.6|6302.8|6304.7|6301.3|61
1617243440000|2021-04-01 02:17:20|6305.2|6302.4|6307.6|6304.8|6307.6|6304.8|6305.2|6302.4|54
1617243450000|2021-04-01 02:17:30|6307.7|6304.9|6308.2|6305.4|6308.3|6305.4|6307.7|6304.3|1
1617243460000|2021-04-01 02:17:40|6307.2|6304.4|6307.2|6303.2|6308.3|6305.3|6307.2|6303.2|2
1617243470000|2021-04-01 02:17:50|6306.2|6303.4|6307.2|6303.2|6307.2|6303.4|6306.2|6303.2|2
1617243480000|2021-04-01 02:18:00|6306.2|6303.4|6305.7|6302.9|6306.2|6303.4|6305.7|6302.9|4
1617243490000|2021-04-01 02:18:10|||||||||1
1617243500000|2021-04-01 02:18:20|||||||||3
1617243520000|2021-04-01 02:18:40|6305.6|6302.8|6305.7|6302.9|6305.7|6302.9|6305.2|6302.4|2
1617243530000|2021-04-01 02:18:50|6305.2|6302.4|6305.2|6302.4|6305.2|6302.4|6305.2|6302.4|3
1617243540000|2021-04-01 02:19:00|6304.7|6301.9|6303.7|6300.9|6304.7|6301.9|6303.7|6300.9|10
1617243550000|2021-04-01 02:19:10|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|5
1617243560000|2021-04-01 02:19:20|6303.7|6300.9|6303.7|6300.9|6303.7|6300.9|6303.7|6300.9|1
1617243570000|2021-04-01 02:19:30|6303.2|6300.4|6303.2|6300.4|6303.2|6300.4|6303.2|6300.4|3
1617243580000|2021-04-01 02:19:40|||||||||2
1617243590000|2021-04-01 02:19:50|6302.2|6299.4|6303.2|6300.4|6303.2|6300.4|6302.2|6299.4|1
1617243600000|2021-04-01 02:20:00|||||||||1
1617243620000|2021-04-01 02:20:20|6304.7|6301.9|6303.1|6300.3|6304.7|6301.9|6302.2|6299.4|11
1617243630000|2021-04-01 02:20:30|6303.2|6300.4|6302.2|6299.4|6303.7|6300.9|6302.2|6299.3|6
1617243640000|2021-04-01 02:20:40|6302.7|6299.9|6303.2|6300.4|6303.2|6300.4|6302.7|6299.9|3
1617243660000|2021-04-01 02:21:00|6304.2|6301.4|6304.2|6301.4|6304.3|6301.4|6304.2|6300.3|1
1617243670000|2021-04-01 02:21:10|6304.3|6301.5|6306.2|6303.4|6307.3|6303.4|6304.3|6301.5|14
1617243680000|2021-04-01 02:21:20|6305.7|6302.9|6305.7|6302.9|6305.7|6302.9|6305.7|6302.9|2
1617243690000|2021-04-01 02:21:30|6305.6|6302.8|6305.6|6302.8|6305.6|6302.8|6305.6|6302.8|1
1617243700000|2021-04-01 02:21:40|6305.7|6302.9|6305.7|6302.9|6305.7|6302.9|6305.7|6302.9|1
1617243710000|2021-04-01 02:21:50|||||||||1
1617243720000|2021-04-01 02:22:00|||||||||2
1617243730000|2021-04-01 02:22:10|6304.7|6301.9|6304.7|6301.9|6304.7|6301.9|6304.7|6301.9|1
1617243740000|2021-04-01 02:22:20|||||||||1
1617243750000|2021-04-01 02:22:30|6304.2|6301.4|6303.7|6300.9|6304.2|6301.4|6303.7|6300.9|3
1617243770000|2021-04-01 02:22:50|||||||||2
1617243780000|2021-04-01 02:23:00|||||||||2
1617243790000|2021-04-01 02:23:10|6303.6|6300.8|6303.6|6300.8|6303.6|6300.8|6303.6|6300.8|5
1617243800000|2021-04-01 02:23:20|6303.7|6300.9|6303.7|6300.9|6303.7|6300.9|6303.7|6300.9|2
1617243820000|2021-04-01 02:23:40|6303.2|6300.4|6302.7|6299.9|6303.2|6300.4|6302.7|6299.9|1
1617243830000|2021-04-01 02:23:50|6305.1|6302.3|6306.2|6303.4|6306.7|6303.9|6305.1|6302.3|91
1617243840000|2021-04-01 02:24:00|6306.7|6303.9|6307.2|6304.4|6307.2|6304.4|6306.2|6303.4|3
1617243850000|2021-04-01 02:24:10|6307.1|6304.3|6307.1|6304.3|6307.1|6304.3|6307.1|6304.3|0
1617243860000|2021-04-01 02:24:20|6307.2|6303.2|6307.1|6304.3|6307.2|6304.3|6307.1|6303.2|1
1617243870000|2021-04-01 02:24:30|6307.2|6304.4|6307.1|6304.3|6307.2|6304.4|6306.2|6303.2|4
1617243880000|2021-04-01 02:24:40|6307.2|6304.4|6308.7|6305.9|6309.2|6305.9|6307.2|6304.4|2
1617243890000|2021-04-01 02:24:50|6307.2|6304.4|6308.2|6305.4|6308.2|6305.4|6307.2|6304.2|2
1617243900000|2021-04-01 02:25:00|6307.2|6304.4|6307.6|6304.8|6308.2|6305.4|6307.2|6304.2|3
1617243910000|2021-04-01 02:25:10|6308.2|6305.4|6308.2|6305.4|6308.7|6305.9|6307.2|6303.8|3
1617243940000|2021-04-01 02:25:40|6309.3|6305.3|6308.2|6305.4|6309.7|6306.3|6307.7|6304.9|5
1617243960000|2021-04-01 02:26:00|6309.3|6305.3|6307.7|6304.9|6309.3|6305.8|6307.7|6304.9|2
1617243970000|2021-04-01 02:26:10|||||||||1
1617243980000|2021-04-01 02:26:20|||||||||2
1617243990000|2021-04-01 02:26:30|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|6307.7|6304.9|1
1617244000000|2021-04-01 02:26:40|6309.1|6306.3|6309.1|6306.3|6309.1|6306.3|6309.1|6306.3|4
1617244010000|2021-04-01 02:26:50|6309.7|6306.9|6308.7|6305.9|6309.7|6306.9|6308.7|6305.9|3
1617244020000|2021-04-01 02:27:00|6309.2|6306.4|6310.2|6307.4|6310.2|6307.4|6309.2|6306.4|5
1617244030000|2021-04-01 02:27:10|6309.2|6306.4|6310.3|6306.3|6310.3|6306.4|6309.2|6306.3|0
1617244040000|2021-04-01 02:27:20|6309.2|6306.4|6308.2|6305.4|6309.3|6306.4|6308.2|6305.3|73
1617244050000|2021-04-01 02:27:30|6307.7|6304.9|6307.7|6304.9|6307.7|6304.9|6307.7|6304.9|1
1617244060000|2021-04-01 02:27:40|6307.6|6304.8|6307.2|6304.4|6307.6|6304.8|6306.7|6303.9|5
1617244070000|2021-04-01 02:27:50|6307.3|6303.3|6306.2|6303.4|6307.3|6304.4|6306.2|6303.3|2
1617244080000|2021-04-01 02:28:00|6305.7|6302.9|6305.2|6302.4|6305.7|6302.9|6305.2|6302.4|5
1617244090000|2021-04-01 02:28:10|6306.3|6302.3|6304.7|6301.9|6306.3|6302.4|6304.7|6301.9|0
1617244100000|2021-04-01 02:28:20|||||||||6
1617244110000|2021-04-01 02:28:30|6304.8|6302|6306.7|6303.9|6306.7|6303.9|6304.8|6302|25
1617244120000|2021-04-01 02:28:40|6307.3|6303.3|6308.2|6305.4|6308.3|6305.4|6307.3|6303.3|25
1617244130000|2021-04-01 02:28:50|6308.1|6305.3|6308.2|6305.4|6308.3|6305.4|6308.1|6304.3|1
1617244140000|2021-04-01 02:29:00|6309.2|6306.4|6308.7|6305.9|6309.3|6306.4|6308.2|6305.3|1
1617244150000|2021-04-01 02:29:10|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|0
1617244160000|2021-04-01 02:29:20|||||||||1
1617244170000|2021-04-01 02:29:30|6308.7|6305.9|6308.7|6305.9|6308.7|6305.9|6308.7|6305.9|2
1617244180000|2021-04-01 02:29:40|6307.7|6304.9|6308.2|6304.2|6308.3|6304.9|6307.2|6304.2|6
1617244190000|2021-04-01 02:29:50|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|0
1617244200000|2021-04-01 02:30:00|6306.7|6303.9|6304.7|6301.9|6306.7|6303.9|6304.2|6301.3|17
1617244210000|2021-04-01 02:30:10|6305.2|6302.4|6307.2|6304.4|6308.6|6305.8|6305.2|6302.3|320
1617244220000|2021-04-01 02:30:20|6306.7|6303.9|6307.2|6304.4|6307.2|6304.4|6306.7|6303.9|0
1617244230000|2021-04-01 02:30:30|6307.1|6304.3|6307.2|6303.2|6307.2|6304.3|6306.2|6303.2|2
1617244240000|2021-04-01 02:30:40|6306.1|6303.3|6307.2|6303.2|6307.2|6303.3|6305.6|6302.8|4
1617244250000|2021-04-01 02:30:50|6307.1|6304.3|6306.1|6303.3|6307.1|6304.3|6306.1|6303.3|7
1617244260000|2021-04-01 02:31:00|6305.6|6302.8|6306.1|6303.3|6306.1|6303.3|6305.6|6302.8|6
1617244270000|2021-04-01 02:31:10|6305.7|6302.9|6305.6|6302.8|6306.1|6303.3|6305.2|6302.4|7
1617244280000|2021-04-01 02:31:20|6305.2|6302.4|6304.7|6301.9|6305.2|6302.4|6304.7|6301.9|5
1617244290000|2021-04-01 02:31:30|6304.6|6301.8|6303.6|6300.8|6304.6|6301.8|6303.2|6300.4|34
1617244300000|2021-04-01 02:31:40|6302.7|6299.9|6302.7|6299.9|6303.2|6300.4|6302.7|6299.9|12
1617244310000|2021-04-01 02:31:50|6303.2|6300.4|6307.6|6304.8|6307.6|6304.8|6302.7|6299.9|37
1617244320000|2021-04-01 02:32:00|6307.2|6304.4|6303.6|6300.8|6307.2|6304.4|6303.6|6300.8|75
1617244330000|2021-04-01 02:32:10|6304.6|6301.8|6304.6|6301.8|6304.6|6301.8|6304.6|6301.8|3
1617244340000|2021-04-01 02:32:20|6305.6|6302.8|6305.1|6302.3|6305.6|6302.8|6304.6|6301.8|4
1617244350000|2021-04-01 02:32:30|6305.3|6301.3|6304.2|6301.4|6305.3|6301.4|6304.2|6301.3|2
1617244360000|2021-04-01 02:32:40|6304.1|6301.3|6305.1|6302.3|6305.1|6302.3|6304.1|6301.3|1
1617244370000|2021-04-01 02:32:50|6304.2|6301.4|6304.1|6301.3|6304.2|6301.4|6304.1|6301.3|1
1617244380000|2021-04-01 02:33:00|6304.2|6300.2|6304.1|6301.3|6304.2|6301.3|6304.1|6300.2|1
1617244390000|2021-04-01 02:33:10|6304.3|6300.3|6303.7|6300.9|6304.3|6300.9|6303.2|6300.3|0
1617244410000|2021-04-01 02:33:30|6303.1|6300.3|6303.1|6300.3|6303.3|6300.3|6303.1|6299.3|1
1617244420000|2021-04-01 02:33:40|||||||||1
1617244430000|2021-04-01 02:33:50|6302.1|6299.3|6301.2|6297.2|6302.6|6299.8|6300.6|6297.2|11
1617244440000|2021-04-01 02:34:00|6300.2|6297.4|6298.2|6295.4|6300.3|6297.4|6298.2|6295.4|13
1617244450000|2021-04-01 02:34:10|6298.6|6295.8|6297.7|6293.7|6299.1|6296.3|6297.1|6293.7|22
1617244460000|2021-04-01 02:34:20|6298.1|6295.3|6297.1|6294.3|6298.7|6295.3|6297.1|6294.2|11
1617244470000|2021-04-01 02:34:30|6297.6|6294.8|6297.1|6294.3|6298.2|6295.3|6297.1|6294.2|25
1617244480000|2021-04-01 02:34:40|6297.6|6294.8|6296.6|6293.8|6297.6|6294.8|6296.6|6293.2|10
1617244490000|2021-04-01 02:34:50|6295.7|6292.9|6295.2|6291.2|6296.3|6293.3|6294.1|6291.2|16
1617244500000|2021-04-01 02:35:00|6294.2|6291.4|6295.2|6291.2|6296.2|6292.8|6294.2|6291.2|9
1617244510000|2021-04-01 02:35:10|6295.1|6292.3|6295.1|6292.3|6295.1|6292.3|6294.6|6291.8|2
1617244520000|2021-04-01 02:35:20|||||||||1
1617244530000|2021-04-01 02:35:30|6296.1|6293.3|6297.1|6294.3|6297.1|6294.3|6296.1|6293.3|8
1617244540000|2021-04-01 02:35:40|||||||||1
1617244550000|2021-04-01 02:35:50|6296.2|6293.4|6297.1|6294.3|6297.2|6294.3|6296.2|6293.2|1
1617244560000|2021-04-01 02:36:00|6296.7|6293.9|6297.1|6294.3|6297.2|6294.3|6296.2|6293.2|6
1617244570000|2021-04-01 02:36:10|6298.2|6294.2|6297.2|6293.2|6298.2|6294.3|6296.2|6293.2|1
1617244580000|2021-04-01 02:36:20|6296.2|6293.4|6296.2|6293.4|6296.2|6293.4|6296.2|6293.4|2
1617244590000|2021-04-01 02:36:30|6297.1|6294.3|6296.2|6293.4|6297.1|6294.3|6296.2|6293.4|1
1617244600000|2021-04-01 02:36:40|6295.7|6292.9|6295.6|6292.8|6296.1|6293.3|6295.6|6292.8|2
1617244610000|2021-04-01 02:36:50|6296.1|6293.3|6296.1|6293.3|6296.1|6293.3|6296.1|6293.3|1
1617244620000|2021-04-01 02:37:00|6297.2|6293.2|6295.1|6292.3|6297.2|6293.3|6295.1|6292.3|1
1617244630000|2021-04-01 02:37:10|6294.1|6291.3|6291.6|6288.8|6294.1|6291.3|6291.1|6288.3|51
1617244640000|2021-04-01 02:37:20|6293.2|6289.2|6290.1|6287.3|6293.2|6289.3|6289.6|6286.2|8
1617244650000|2021-04-01 02:37:30|6290.2|6286.2|6288.1|6285.3|6290.2|6287.3|6286.6|6283.8|21
1617244660000|2021-04-01 02:37:40|6288.6|6285.8|6287.1|6284.3|6288.6|6285.8|6287.1|6284.2|3
1617244670000|2021-04-01 02:37:50|6286.1|6283.3|6287.6|6284.8|6288.2|6285.3|6285.1|6282.2|21
1617244680000|2021-04-01 02:38:00|6288.1|6285.3|6287.1|6284.3|6288.2|6285.3|6287.1|6284.2|1
1617244690000|2021-04-01 02:38:10|6288.1|6285.3|6288.1|6285.3|6288.1|6285.3|6288.1|6285.3|2
1617244700000|2021-04-01 02:38:20|6288.2|6284.2|6287.1|6284.3|6288.2|6284.3|6287.1|6284.2|0
1617244710000|2021-04-01 02:38:30|6286.1|6283.3|6286.1|6283.3|6286.1|6283.3|6286.1|6283.3|5
1617244720000|2021-04-01 02:38:40|6286.2|6282.2|6286.1|6283.3|6286.2|6283.3|6284.6|6281.8|2
1617244730000|2021-04-01 02:38:50|||||||||1
1617244740000|2021-04-01 02:39:00|6287.2|6283.2|6286.1|6283.3|6287.2|6283.3|6286.1|6283.2|13
1617244750000|2021-04-01 02:39:10|6287.2|6283.2|6288.1|6285.3|6288.2|6285.3|6286.1|6283.2|7
1617244760000|2021-04-01 02:39:20|6288.3|6284.3|6288.2|6284.2|6288.3|6285.3|6288.1|6284.2|0
1617244770000|2021-04-01 02:39:30|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|6286.6|6283.8|1
1617244780000|2021-04-01 02:39:40|||||||||2
1617244800000|2021-04-01 02:40:00|6286.6|6283.8|6286.6|6283.8|6286.6|6283.8|6286.6|6283.8|0
1617244810000|2021-04-01 02:40:10|6285.1|6282.3|6284.1|6281.3|6286.3|6283.3|6284.1|6281.3|8
1617244820000|2021-04-01 02:40:20|6285.1|6282.3|6285.1|6282.3|6285.1|6282.3|6285.1|6282.3|1
1617244830000|2021-04-01 02:40:30|6285.2|6281.2|6282.1|6279.3|6285.2|6281.3|6281.1|6278.2|34
1617244840000|2021-04-01 02:40:40|6281.6|6278.8|6281.1|6278.3|6282.1|6279.3|6281.1|6278.3|1
1617244850000|2021-04-01 02:40:50|6280.6|6277.8|6281.1|6278.3|6281.1|6278.3|6280.6|6277.8|19
1617244860000|2021-04-01 02:41:00|||||||||2
1617244870000|2021-04-01 02:41:10|6281.6|6278.8|6282.2|6278.2|6282.2|6279.3|6281.6|6278.2|4
1617244880000|2021-04-01 02:41:20|6282.1|6279.3|6282.1|6279.3|6282.1|6279.3|6282.1|6279.3|1
1617244890000|2021-04-01 02:41:30|6282.2|6278.2|6282.1|6279.3|6282.2|6279.3|6282.1|6278.2|2
1617244900000|2021-04-01 02:41:40|6282.2|6279.4|6283.1|6280.3|6284.2|6281.3|6282.2|6279.4|6
1617244910000|2021-04-01 02:41:50|6282.2|6279.4|6283.2|6279.2|6283.2|6279.4|6282.1|6279.2|0
1617244920000|2021-04-01 02:42:00|6282.1|6279.3|6282.1|6279.3|6282.1|6279.3|6282.1|6279.3|2
1617244930000|2021-04-01 02:42:10|6282.6|6279.8|6282.1|6279.3|6283.2|6280.3|6282.1|6279.2|4
1617244950000|2021-04-01 02:42:30|||||||||1
1617244960000|2021-04-01 02:42:40|6281.2|6278.4|6281.1|6278.3|6281.2|6278.4|6280.6|6277.8|0
1617244970000|2021-04-01 02:42:50|6280.6|6277.8|6281.1|6278.3|6281.1|6278.3|6280.6|6277.8|3
1617244980000|2021-04-01 02:43:00|6282.1|6279.3|6284.1|6281.3|6284.1|6281.3|6282.1|6279.3|4
1617244990000|2021-04-01 02:43:10|||||||||5
1617245000000|2021-04-01 02:43:20|||||||||2
1617245020000|2021-04-01 02:43:40|6285.2|6281.2|6285.2|6281.2|6285.2|6281.2|6285.2|6281.2|1
1617245030000|2021-04-01 02:43:50|6285.1|6282.3|6284.1|6281.3|6285.1|6282.3|6284.1|6281.3|3
1617245040000|2021-04-01 02:44:00|6282.6|6279.8|6282.1|6279.3|6282.6|6279.8|6282.1|6279.3|26
1617245050000|2021-04-01 02:44:10|6282.2|6278.2|6282.1|6279.3|6282.2|6279.3|6282.1|6278.2|2
1617245060000|2021-04-01 02:44:20|6281.6|6278.8|6282.1|6279.3|6282.1|6279.3|6281.6|6278.8|1
1617245070000|2021-04-01 02:44:30|6282.3|6278.3|6281.2|6278.4|6282.3|6279.3|6281.2|6278.3|11
1617245080000|2021-04-01 02:44:40|6282.1|6279.3|6285.2|6281.2|6285.2|6282.3|6282.1|6279.3|3
1617245090000|2021-04-01 02:44:50|6284.1|6281.3|6287.1|6284.3|6288.1|6285.3|6283.6|6280.8|93
1617245100000|2021-04-01 02:45:00|6286.6|6283.8|6285.1|6282.3|6286.6|6283.8|6285.1|6282.3|36
1617245110000|2021-04-01 02:45:10|6285.2|6281.2|6284.1|6281.3|6285.2|6281.3|6283.1|6279.7|8
1617245120000|2021-04-01 02:45:20|6283.2|6280.4|6282.7|6279.9|6286.7|6280.4|6282.1|6276.7|21
1617245130000|2021-04-01 02:45:30|6283.1|6280.3|6283.1|6280.3|6284.1|6281.3|6283.1|6280.3|4
1617245140000|2021-04-01 02:45:40|6283.6|6280.8|6282.1|6279.3|6284.1|6281.3|6282.1|6279.2|17
1617245150000|2021-04-01 02:45:50|6282.6|6279.8|6282.1|6279.3|6283.2|6280.3|6281.1|6277.7|15
1617245160000|2021-04-01 02:46:00|6281.1|6278.3|6282.1|6279.3|6282.1|6279.3|6281.1|6278.3|29
1617245170000|2021-04-01 02:46:10|6282.6|6279.8|6282.1|6279.3|6283.2|6280.3|6281.1|6278.2|7
1617245180000|2021-04-01 02:46:20|6281.6|6278.8|6282.2|6278.2|6282.6|6279.8|6281.6|6278.2|4
1617245190000|2021-04-01 02:46:30|6282.1|6279.3|6281.1|6278.3|6282.2|6279.3|6281.1|6278.2|0
1617245200000|2021-04-01 02:46:40|||||||||1
1617245210000|2021-04-01 02:46:50|||||||||1
1617245220000|2021-04-01 02:47:00|||||||||3
1617245230000|2021-04-01 02:47:10|||||||||20
1617245240000|2021-04-01 02:47:20|6280.6|6277.8|6281.1|6278.3|6282.2|6278.8|6280.6|6277.8|46
1617245250000|2021-04-01 02:47:30|6280.1|6277.3|6280.1|6277.3|6281.2|6278.3|6279.6|6276.7|14
1617245260000|2021-04-01 02:47:40|6281.2|6277.2|6280.1|6277.3|6281.2|6277.8|6279.6|6276.8|22
1617245270000|2021-04-01 02:47:50|6281.5|6278.7|6282.1|6279.3|6282.1|6279.3|6281.5|6278.7|15
1617245280000|2021-04-01 02:48:00|6281.6|6278.8|6280.1|6277.3|6282.1|6279.3|6280.1|6277.3|24
1617245290000|2021-04-01 02:48:10|6281.1|6278.3|6281.1|6278.3|6281.1|6278.3|6281.1|6278.3|2
1617245320000|2021-04-01 02:48:40|||||||||4
1617245330000|2021-04-01 02:48:50|6281.6|6278.8|6283.1|6280.3|6283.6|6280.8|6281.6|6278.8|9
1617245340000|2021-04-01 02:49:00|6283.6|6280.8|6283.1|6280.3|6283.6|6280.8|6282.1|6279.2|5
1617245350000|2021-04-01 02:49:10|6285.2|6281.2|6285.1|6282.3|6285.6|6282.8|6285.1|6281.2|15
1617245360000|2021-04-01 02:49:20|6285.6|6282.8|6285.3|6281.3|6285.6|6282.8|6285.1|6281.3|82
1617245370000|2021-04-01 02:49:30|6285.1|6282.3|6285.1|6282.3|6285.1|6282.3|6285.1|6282.3|4
1617245380000|2021-04-01 02:49:40|6285.6|6282.8|6285.1|6282.3|6285.6|6282.8|6285.1|6282.3|0
1617245390000|2021-04-01 02:49:50|6286.1|6283.3|6286.1|6283.3|6286.1|6283.3|6286.1|6283.3|3
1617245400000|2021-04-01 02:50:00|6285.1|6282.3|6285.1|6282.3|6286.1|6283.3|6285.1|6282.3|4
1617245410000|2021-04-01 02:50:10|6286.1|6283.3|6285.1|6282.3|6286.1|6283.3|6285.1|6282.3|4
1617245420000|2021-04-01 02:50:20|6284.2|6281.4|6284.1|6281.3|6284.6|6281.8|6283.7|6280.9|1
1617245430000|2021-04-01 02:50:30|6284.2|6281.4|6282.1|6279.3|6284.2|6281.4|6281.6|6278.8|5
1617245440000|2021-04-01 02:50:40|6281.6|6278.8|6279.6|6276.8|6282.2|6279.3|6279.6|6276.8|3
1617245450000|2021-04-01 02:50:50|6282.1|6279.3|6280.1|6277.3|6283.3|6280.3|6280.1|6277.2|20
1617245470000|2021-04-01 02:51:10|6282.1|6279.3|6281.6|6278.8|6282.1|6279.3|6281.6|6278.8|13
1617245480000|2021-04-01 02:51:20|6281.3|6277.3|6280.1|6277.3|6281.3|6277.3|6279.6|6276.8|2
1617245490000|2021-04-01 02:51:30|||||||||2
1617245500000|2021-04-01 02:51:40|6280.6|6277.8|6282.1|6279.3|6282.1|6279.3|6280.1|6277.3|28
1617245510000|2021-04-01 02:51:50|6281.7|6278.9|6281.6|6278.8|6282.1|6279.3|6281.6|6278.8|7
1617245520000|2021-04-01 02:52:00|6282.1|6279.3|6281.1|6278.3|6282.1|6279.3|6281.1|6278.3|2
1617245540000|2021-04-01 02:52:20|6280.2|6277.4|6280.2|6277.4|6280.2|6277.4|6280.2|6277.4|1
1617245550000|2021-04-01 02:52:30|6281.1|6278.3|6282.1|6279.3|6282.3|6279.3|6281.1|6278.3|6
1617245560000|2021-04-01 02:52:40|6282.3|6278.3|6283.3|6279.3|6283.3|6280.3|6282.1|6278.3|17
1617245570000|2021-04-01 02:52:50|6282.2|6279.4|6284.6|6281.8|6284.6|6281.8|6282.2|6279.4|8
1617245580000|2021-04-01 02:53:00|6286.1|6283.3|6285.1|6282.3|6286.1|6283.3|6284.6|6281.8|11
1617245590000|2021-04-01 02:53:10|||||||||1
1617245600000|2021-04-01 02:53:20|6284.2|6281.4|6284.1|6281.3|6285.3|6282.3|6284.1|6280.3|6
1617245610000|2021-04-01 02:53:30|6284.2|6280.2|6285.1|6282.3|6285.1|6282.3|6283.6|6280.2|2
1617245620000|2021-04-01 02:53:40|6285.3|6281.3|6286.6|6283.8|6286.6|6283.8|6284.2|6281.3|28
1617245630000|2021-04-01 02:53:50|6286.2|6283.4|6285.2|6282.4|6286.3|6283.4|6285.2|6282.3|5
1617245640000|2021-04-01 02:54:00|6285.1|6282.3|6286.1|6283.3|6286.3|6283.3|6285.1|6282.3|2
1617245650000|2021-04-01 02:54:10|6286.2|6283.4|6286.2|6283.4|6286.2|6283.4|6286.2|6283.4|0
1617245660000|2021-04-01 02:54:20|6286.1|6283.3|6285.1|6282.3|6286.3|6283.3|6285.1|6282.2|3
1617245670000|2021-04-01 02:54:30|6284.7|6281.9|6285.1|6282.3|6285.1|6282.3|6284.6|6281.8|1
1617245680000|2021-04-01 02:54:40|6285.2|6282.4|6286.1|6283.3|6286.1|6283.3|6285.2|6282.4|3
1617245690000|2021-04-01 02:54:50|6287.3|6284.3|6287.2|6284.4|6287.3|6284.4|6287.1|6284.3|1
1617245700000|2021-04-01 02:55:00|6287.6|6284.8|6287.2|6284.4|6288.3|6285.3|6287.2|6284.3|4
1617245710000|2021-04-01 02:55:10|6288.1|6285.3|6289.1|6286.3|6289.3|6286.3|6288.1|6284.2|7
1617245720000|2021-04-01 02:55:20|6289.3|6285.3|6288.1|6285.3|6289.3|6286.3|6288.1|6285.2|7
1617245730000|2021-04-01 02:55:30|6287.7|6284.9|6286.6|6283.8|6287.7|6284.9|6286.6|6283.8|0
1617245740000|2021-04-01 02:55:40|6287.1|6284.3|6287.2|6283.2|6288.2|6285.3|6286.2|6283.2|1
1617245750000|2021-04-01 02:55:50|6286.2|6283.4|6286.2|6283.4|6286.2|6283.4|6286.2|6283.4|1
1617245760000|2021-04-01 02:56:00|6286.1|6283.3|6285.1|6282.3|6286.1|6283.3|6285.1|6282.3|2
1617245770000|2021-04-01 02:56:10|6284.6|6281.8|6282.7|6279.9|6284.6|6281.8|6282.6|6279.8|20
1617245780000|2021-04-01 02:56:20|6283.1|6280.3|6282.1|6279.3|6283.1|6280.3|6281.6|6278.8|8
1617245790000|2021-04-01 02:56:30|6282.2|6278.2|6282.1|6279.3|6282.2|6279.3|6281.1|6278.2|1
1617245800000|2021-04-01 02:56:40|6283.1|6280.3|6283.1|6280.3|6283.1|6280.3|6283.1|6280.3|1
1617245810000|2021-04-01 02:56:50|6282.1|6279.3|6282.1|6279.3|6283.2|6279.3|6282.1|6279.2|9
1617245820000|2021-04-01 02:57:00|6281.7|6278.9|6282.1|6279.3|6282.1|6279.3|6281.6|6278.8|3
1617245830000|2021-04-01 02:57:10|6282.3|6278.3|6281.1|6278.3|6282.3|6278.4|6281.1|6278.3|12
1617245840000|2021-04-01 02:57:20|6280.1|6277.3|6280.2|6277.4|6280.6|6277.8|6280.1|6277.3|8
1617245850000|2021-04-01 02:57:30|6280.6|6277.8|6282.2|6278.2|6282.2|6278.8|6280.6|6277.8|2
1617245860000|2021-04-01 02:57:40|6282|6279.2|6282.1|6279.3|6282.6|6279.8|6282|6279.2|2
1617245870000|2021-04-01 02:57:50|||||||||1
1617245880000|2021-04-01 02:58:00|6281.6|6278.8|6281.2|6278.4|6282.3|6279.3|6281.2|6278.2|7
1617245890000|2021-04-01 02:58:10|6282.3|6278.3|6282.2|6279.4|6282.3|6279.4|6282.1|6278.3|9
1617245900000|2021-04-01 02:58:20|6282.1|6279.3|6282.1|6279.3|6282.1|6279.3|6282.1|6279.3|1
1617245910000|2021-04-01 02:58:30|6282.6|6279.8|6282.6|6279.8|6282.6|6279.8|6282.6|6279.8|0
1617245920000|2021-04-01 02:58:40|6282.1|6279.3|6282.1|6279.3|6282.1|6279.3|6282.1|6279.3|1
1617245930000|2021-04-01 02:58:50|6282.2|6279.4|6287.1|6284.3|6287.1|6284.3|6282.2|6279.4|107
1617245940000|2021-04-01 02:59:00|6288|6285.2|6289.1|6286.3|6289.1|6286.3|6288|6285.2|1
1617245950000|2021-04-01 02:59:10|||||||||3
1617245960000|2021-04-01 02:59:20|||||||||1
1617245970000|2021-04-01 02:59:30|6288.1|6285.3|6289.2|6285.2|6289.2|6285.3|6288.1|6285.2|1
1617245980000|2021-04-01 02:59:40|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|0
1617245990000|2021-04-01 02:59:50|6289.2|6285.2|6288.1|6285.3|6289.2|6285.3|6288.1|6285.2|2
1617246000000|2021-04-01 03:00:00|6288.2|6284.2|6287.1|6284.3|6288.2|6285.3|6287.1|6284.2|5
1617246010000|2021-04-01 03:00:10|6287.3|6283.3|6286.1|6283.3|6287.3|6283.3|6286.1|6283.3|0
1617246020000|2021-04-01 03:00:20|6286.3|6282.3|6286.3|6282.3|6286.3|6282.3|6286.3|6282.3|0
1617246030000|2021-04-01 03:00:30|6286.2|6282.2|6288.2|6285.4|6288.6|6285.8|6286.2|6282.2|19
1617246040000|2021-04-01 03:00:40|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|0
1617246050000|2021-04-01 03:00:50|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|0
1617246070000|2021-04-01 03:01:10|6289.3|6285.3|6290.2|6286.2|6290.2|6287.2|6289.1|6285.3|7
1617246080000|2021-04-01 03:01:20|6290.1|6287.3|6291.2|6288.4|6291.2|6288.4|6290.1|6287.3|2
1617246090000|2021-04-01 03:01:30|6291.1|6288.3|6291.1|6288.3|6293.2|6289.3|6291.1|6288.3|10
1617246100000|2021-04-01 03:01:40|6291.2|6287.2|6291.2|6287.2|6291.2|6287.2|6291.2|6287.2|0
1617246110000|2021-04-01 03:01:50|6290.1|6287.3|6291.2|6287.2|6291.2|6287.3|6290.1|6287.2|0
1617246130000|2021-04-01 03:02:10|6291.1|6288.3|6292.1|6289.3|6292.1|6289.3|6291.1|6288.3|12
1617246140000|2021-04-01 03:02:20|6292.3|6288.3|6292.3|6288.3|6292.3|6288.3|6292.3|6288.3|0
1617246150000|2021-04-01 03:02:30|6292.2|6288.2|6291.3|6287.3|6292.2|6288.4|6291.2|6287.3|0
1617246160000|2021-04-01 03:02:40|6291.1|6288.3|6291.1|6288.3|6292.2|6289.3|6291.1|6288.2|0
1617246170000|2021-04-01 03:02:50|6291.3|6287.3|6291.2|6287.2|6291.3|6287.3|6291.2|6287.2|0
1617246180000|2021-04-01 03:03:00|6291.1|6288.3|6293.3|6289.3|6293.3|6290.3|6291.1|6288.3|1
1617246190000|2021-04-01 03:03:10|6293.2|6289.2|6293.1|6290.3|6293.2|6290.3|6293.1|6289.2|0
1617246210000|2021-04-01 03:03:30|6293.3|6289.3|6293.2|6289.2|6293.3|6289.3|6293.2|6289.2|0
1617246230000|2021-04-01 03:03:50|6293.1|6290.3|6293.1|6290.3|6293.1|6290.3|6293.1|6290.3|0
1617246240000|2021-04-01 03:04:00|6293.6|6290.8|6293.6|6290.8|6293.6|6290.8|6293.6|6290.8|0
1617246250000|2021-04-01 03:04:10|6294.6|6291.8|6295.1|6292.3|6295.6|6292.8|6294.6|6291.8|11
1617246260000|2021-04-01 03:04:20|6295.6|6292.8|6295.1|6292.3|6296.6|6293.8|6295.1|6292.2|8
1617246270000|2021-04-01 03:04:30|6294.2|6291.4|6295.1|6292.3|6295.1|6292.3|6294.1|6291.3|0
1617246280000|2021-04-01 03:04:40|6294.2|6291.4|6294.1|6291.3|6295.2|6291.4|6294.1|6291.2|20
1617246300000|2021-04-01 03:05:00|6295|6292.2|6295.1|6292.3|6295.1|6292.3|6295|6292.2|0
1617246320000|2021-04-01 03:05:20|6296|6293.2|6297.1|6294.3|6297.1|6294.3|6295.1|6292.2|16
1617246350000|2021-04-01 03:05:50|6296.1|6293.3|6295.1|6292.3|6296.1|6293.3|6295.1|6292.3|0
1617246360000|2021-04-01 03:06:00|6295.6|6292.8|6296.1|6293.3|6296.1|6293.3|6295.6|6292.8|0
1617246400000|2021-04-01 03:06:40|6296.6|6293.8|6296.6|6293.8|6296.6|6293.8|6296.6|6293.8|4
1617246410000|2021-04-01 03:06:50|||||||||1
1617246420000|2021-04-01 03:07:00|6296.1|6293.3|6295.6|6292.8|6296.1|6293.3|6295.6|6292.8|3
1617246430000|2021-04-01 03:07:10|6295.1|6292.3|6295.1|6292.3|6295.1|6292.3|6295.1|6292.3|0
1617246440000|2021-04-01 03:07:20|6294.6|6291.8|6295.1|6292.3|6295.1|6292.3|6294.6|6291.8|0
1617246470000|2021-04-01 03:07:50|6295.2|6292.4|6296.6|6293.8|6296.6|6293.8|6295.1|6292.3|37
1617246480000|2021-04-01 03:08:00|6296.1|6293.3|6296.6|6293.8|6296.6|6293.8|6296.1|6293.3|0
1617246490000|2021-04-01 03:08:10|6296.1|6293.3|6296.1|6293.3|6296.6|6293.8|6296.1|6293.3|2
1617246500000|2021-04-01 03:08:20|6296.6|6293.8|6295.1|6292.3|6296.6|6293.8|6295.1|6292.3|2
1617246530000|2021-04-01 03:08:50|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|0
1617246540000|2021-04-01 03:09:00|6295.1|6292.3|6297.1|6294.3|6297.6|6294.8|6294.6|6291.8|11
1617246550000|2021-04-01 03:09:10|6295.1|6292.3|6296.1|6293.3|6296.1|6293.3|6295.1|6292.3|6
1617246570000|2021-04-01 03:09:30|6296.6|6293.8|6296.6|6293.8|6296.6|6293.8|6296.6|6293.8|5
1617246600000|2021-04-01 03:10:00|6297.1|6294.3|6297.1|6294.3|6297.1|6294.3|6297.1|6294.3|1
1617246640000|2021-04-01 03:10:40|6296.6|6293.8|6296.6|6293.8|6296.6|6293.8|6296.6|6293.8|8
1617246650000|2021-04-01 03:10:50|6297.1|6294.3|6297.1|6294.3|6297.1|6294.3|6297.1|6294.3|2
1617246660000|2021-04-01 03:11:00|6299.1|6296.3|6300.6|6297.8|6300.6|6297.8|6299.1|6296.2|15
1617246670000|2021-04-01 03:11:10|6301.1|6298.3|6300.6|6297.8|6301.1|6298.3|6300.6|6297.8|9
1617246680000|2021-04-01 03:11:20|6301.1|6298.3|6301.1|6298.3|6301.1|6298.3|6300.6|6297.8|0
1617246690000|2021-04-01 03:11:30|6300.6|6297.8|6301.1|6298.3|6301.1|6298.3|6300.6|6297.8|27
1617246700000|2021-04-01 03:11:40|6300.6|6297.8|6301.1|6298.3|6301.1|6298.3|6300.6|6297.8|1
1617246710000|2021-04-01 03:11:50|6300.6|6297.8|6300.6|6297.8|6300.6|6297.8|6300.6|6297.8|0
1617246720000|2021-04-01 03:12:00|6301.1|6298.3|6301.1|6298.3|6301.1|6298.3|6300.6|6297.8|0
1617246730000|2021-04-01 03:12:10|6300.6|6297.8|6302.6|6299.8|6302.6|6299.8|6300.6|6297.8|11
1617246740000|2021-04-01 03:12:20|6303.2|6299.2|6304.1|6301.3|6305.1|6302.3|6303.1|6299.2|34
1617246750000|2021-04-01 03:12:30|6303.6|6300.8|6303.2|6299.2|6304.1|6301.3|6303.1|6299.2|9
1617246760000|2021-04-01 03:12:40|6302.1|6299.3|6301.6|6298.8|6302.1|6299.3|6301.6|6298.8|24
1617246780000|2021-04-01 03:13:00|6301.3|6297.3|6298.2|6294.2|6301.3|6297.3|6297.1|6293.7|24
1617246790000|2021-04-01 03:13:10|6297.1|6294.3|6297.1|6294.3|6297.1|6294.3|6297.1|6294.3|2
1617246800000|2021-04-01 03:13:20|6296.1|6293.3|6297.1|6294.3|6297.2|6294.3|6296.1|6293.2|1
1617246810000|2021-04-01 03:13:30|6296.2|6292.2|6296.1|6293.3|6296.2|6293.3|6295.1|6292.2|20
1617246820000|2021-04-01 03:13:40|6296.2|6292.2|6296|6293.2|6296.2|6293.3|6295.1|6292.2|0
1617246830000|2021-04-01 03:13:50|6296.2|6292.2|6296.1|6293.3|6296.2|6293.3|6295.6|6292.2|0
1617246840000|2021-04-01 03:14:00|6296.2|6292.2|6295.1|6292.3|6296.2|6292.3|6295.1|6292.2|0
1617246850000|2021-04-01 03:14:10|6294.6|6291.8|6293.6|6290.8|6294.6|6291.8|6293.6|6290.8|8
1617246860000|2021-04-01 03:14:20|6293.1|6290.3|6292.6|6289.8|6293.1|6290.3|6292.6|6289.8|3
1617246870000|2021-04-01 03:14:30|6293.1|6290.3|6294.1|6291.3|6294.1|6291.3|6293.1|6290.3|2
1617246890000|2021-04-01 03:14:50|6295.2|6291.2|6294.1|6291.3|6295.2|6291.3|6294.1|6291.2|0
1617246900000|2021-04-01 03:15:00|6293.1|6290.3|6293.6|6290.8|6293.6|6290.8|6293.1|6290.3|0
1617246910000|2021-04-01 03:15:10|6292.2|6289.4|6293.1|6290.3|6293.1|6290.3|6292.2|6289.4|2
1617246920000|2021-04-01 03:15:20|6293.6|6290.8|6294.1|6291.3|6294.1|6291.3|6293.6|6290.8|0
1617246930000|2021-04-01 03:15:30|6296.1|6293.3|6296.1|6293.3|6296.6|6293.8|6296.1|6292.2|1
1617246950000|2021-04-01 03:15:50|6296.2|6292.2|6296.1|6293.3|6296.2|6293.3|6295.6|6292.2|0
1617246970000|2021-04-01 03:16:10|6296.2|6292.2|6296.1|6293.3|6296.2|6293.3|6296.1|6292.2|1
1617246980000|2021-04-01 03:16:20|6296.2|6292.2|6299.1|6296.3|6300.2|6296.3|6296.1|6292.2|22
1617246990000|2021-04-01 03:16:30|6300.1|6297.3|6301.2|6297.2|6301.2|6298.3|6300.1|6297.2|2
1617247000000|2021-04-01 03:16:40|6300.1|6297.3|6300.1|6297.3|6300.1|6297.3|6300.1|6297.3|0
1617247010000|2021-04-01 03:16:50|6299.1|6296.3|6299.1|6296.3|6300.2|6296.3|6299.1|6296.2|0
1617247030000|2021-04-01 03:17:10|6300.1|6297.3|6300.2|6296.2|6300.2|6297.3|6299.1|6296.2|1
1617247040000|2021-04-01 03:17:20|6299.1|6296.3|6300.2|6296.2|6300.2|6296.3|6299.1|6296.2|0
1617247050000|2021-04-01 03:17:30|6300.1|6297.3|6300.1|6297.3|6301.2|6297.3|6299.1|6296.3|0
1617247060000|2021-04-01 03:17:40|6300.2|6296.2|6299.1|6296.3|6300.2|6297.3|6299.1|6296.2|0
1617247090000|2021-04-01 03:18:10|6299.6|6296.8|6299.6|6296.8|6299.6|6296.8|6299.6|6296.8|0
1617247100000|2021-04-01 03:18:20|6300.1|6297.3|6301.2|6297.2|6301.2|6297.3|6300.1|6297.2|1
1617247110000|2021-04-01 03:18:30|6302.2|6298.2|6301.1|6298.3|6302.2|6298.3|6301.1|6298.2|5
1617247120000|2021-04-01 03:18:40|6302.2|6298.2|6301.1|6298.3|6303.1|6300.3|6301.1|6298.2|4
1617247130000|2021-04-01 03:18:50|6302.2|6298.2|6301.1|6298.3|6302.2|6298.3|6301.1|6298.2|0
1617247140000|2021-04-01 03:19:00|6301.2|6298.4|6301.1|6298.3|6302.2|6299.3|6301.1|6298.2|7
1617247150000|2021-04-01 03:19:10|6302|6299.2|6301.1|6298.3|6302.1|6299.3|6300.1|6297.2|0
1617247160000|2021-04-01 03:19:20|6300.1|6297.3|6300.1|6297.3|6300.1|6297.3|6300.1|6297.3|1
1617247180000|2021-04-01 03:19:40|6301.2|6297.2|6301.2|6297.2|6301.2|6297.2|6301.2|6297.2|0
1617247200000|2021-04-01 03:20:00|6301.1|6298.3|6300.1|6297.3|6301.6|6298.8|6300.1|6297.3|0
1617247240000|2021-04-01 03:20:40|6300.2|6296.2|6300.2|6296.2|6300.2|6296.2|6300.2|6296.2|4
1617247250000|2021-04-01 03:20:50|6299.1|6296.3|6296.1|6293.3|6299.2|6296.3|6296.1|6293.2|35
1617247260000|2021-04-01 03:21:00|6295.6|6292.8|6294.1|6291.3|6296.1|6293.3|6294.1|6291.2|19
1617247270000|2021-04-01 03:21:10|6296.1|6293.3|6296.1|6293.3|6296.1|6293.3|6295.1|6292.3|11
1617247290000|2021-04-01 03:21:30|6297.2|6293.2|6298.1|6295.3|6298.2|6295.3|6297.1|6293.2|0
1617247320000|2021-04-01 03:22:00|6298.6|6295.8|6298.1|6295.3|6298.6|6295.8|6298.1|6295.3|0
1617247340000|2021-04-01 03:22:20|6299.1|6296.3|6300.1|6297.3|6300.1|6297.3|6299.1|6296.3|1
1617247350000|2021-04-01 03:22:30|6300.2|6296.2|6299.1|6296.3|6300.2|6296.4|6299.1|6296.2|6
1617247380000|2021-04-01 03:23:00|6298.6|6295.8|6297.1|6294.3|6298.6|6295.8|6297.1|6294.2|4
1617247390000|2021-04-01 03:23:10|6296.6|6293.8|6297.2|6293.2|6297.2|6294.3|6296.6|6293.2|0
1617247400000|2021-04-01 03:23:20|6297.1|6294.3|6297.1|6294.3|6297.1|6294.3|6297.1|6294.3|0
1617247410000|2021-04-01 03:23:30|6297.2|6293.2|6295.2|6291.2|6297.2|6293.3|6295.1|6291.2|5
1617247430000|2021-04-01 03:23:50|6295.1|6292.3|6295.2|6291.2|6295.2|6292.3|6295.1|6291.2|2
1617247440000|2021-04-01 03:24:00|6294.1|6291.3|6295.1|6292.3|6295.2|6292.3|6294.1|6291.2|0
1617247450000|2021-04-01 03:24:10|6297.1|6294.3|6297.1|6294.3|6298.2|6294.3|6297.1|6294.2|6
1617247460000|2021-04-01 03:24:20|6299.2|6295.2|6299.2|6295.2|6299.2|6295.2|6299.2|6295.2|0
1617247470000|2021-04-01 03:24:30|6298.2|6295.4|6298.2|6294.2|6298.2|6295.4|6298.1|6294.2|5
1617247490000|2021-04-01 03:24:50|6297.1|6294.3|6297.1|6294.3|6297.1|6294.3|6297.1|6294.3|0
1617247500000|2021-04-01 03:25:00|6295.6|6292.8|6294.1|6291.3|6296.1|6293.3|6294.1|6291.3|35
1617247520000|2021-04-01 03:25:20|6293.6|6290.8|6294.2|6290.2|6294.2|6291.3|6293.1|6290.2|3
1617247530000|2021-04-01 03:25:30|6293.1|6290.3|6293.1|6290.3|6293.1|6290.3|6293.1|6290.3|1
1617247540000|2021-04-01 03:25:40|6294.2|6290.2|6294.2|6290.2|6294.2|6290.2|6294.2|6290.2|0
1617247560000|2021-04-01 03:26:00|6293.6|6290.8|6294.2|6290.2|6294.2|6290.8|6293.1|6289.7|0
1617247570000|2021-04-01 03:26:10|6293.1|6290.3|6294.2|6290.2|6294.2|6290.3|6293.1|6290.2|0
1617247580000|2021-04-01 03:26:20|6293.2|6290.4|6293.2|6290.4|6293.2|6290.4|6293.2|6290.4|0
1617247590000|2021-04-01 03:26:30|6293.1|6290.3|6293.1|6290.3|6293.1|6290.3|6292.6|6289.8|1
1617247600000|2021-04-01 03:26:40|6292.6|6289.8|6290.2|6287.4|6292.6|6289.8|6290.2|6287.4|159
1617247620000|2021-04-01 03:27:00|6291.1|6288.3|6290.2|6287.4|6291.1|6288.3|6290.2|6287.4|5
1617247630000|2021-04-01 03:27:10|6291.1|6288.3|6291.1|6288.3|6291.1|6288.3|6291.1|6288.3|0
1617247650000|2021-04-01 03:27:30|6291.2|6288.4|6291.2|6288.4|6292.3|6289.3|6290.7|6287.9|0
1617247660000|2021-04-01 03:27:40|6291.6|6288.8|6292.1|6289.3|6292.1|6289.3|6291.6|6288.8|0
1617247670000|2021-04-01 03:27:50|6291.7|6288.9|6292.2|6289.4|6292.2|6289.4|6291.7|6288.9|0
1617247680000|2021-04-01 03:28:00|6291.7|6288.9|6290.2|6287.4|6291.7|6288.9|6290.2|6287.2|8
1617247700000|2021-04-01 03:28:20|6289.7|6286.9|6290.2|6287.4|6290.2|6287.4|6289.7|6286.9|0
1617247710000|2021-04-01 03:28:30|6289.7|6286.9|6291.1|6288.3|6291.1|6288.3|6289.7|6286.9|16
1617247720000|2021-04-01 03:28:40|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|0
1617247740000|2021-04-01 03:29:00|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|0
1617247750000|2021-04-01 03:29:10|6289.2|6286.4|6287.2|6284.4|6289.2|6286.4|6287.2|6284.4|30
1617247760000|2021-04-01 03:29:20|6287.1|6284.3|6287.1|6284.3|6287.3|6284.4|6286.7|6283.3|7
1617247770000|2021-04-01 03:29:30|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|2
1617247780000|2021-04-01 03:29:40|6285.7|6282.9|6286.7|6283.9|6286.7|6283.9|6285.7|6282.9|7
1617247790000|2021-04-01 03:29:50|6287.1|6284.3|6286.7|6283.9|6287.1|6284.3|6286.7|6283.9|5
1617247800000|2021-04-01 03:30:00|6287.2|6284.4|6287.3|6283.3|6287.3|6284.4|6286.2|6283.3|1
1617247810000|2021-04-01 03:30:10|6287.2|6284.4|6287.1|6284.3|6287.3|6284.4|6286.2|6283.3|0
1617247830000|2021-04-01 03:30:30|6287.2|6284.4|6287.3|6283.3|6287.3|6284.4|6287.2|6283.3|0
1617247840000|2021-04-01 03:30:40|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|0
1617247850000|2021-04-01 03:30:50|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|17
1617247860000|2021-04-01 03:31:00|6286.7|6283.9|6287.2|6284.4|6287.2|6284.4|6286.7|6283.9|20
1617247870000|2021-04-01 03:31:10|6286.7|6283.9|6286.2|6283.4|6286.7|6283.9|6286.2|6283.4|1
1617247880000|2021-04-01 03:31:20|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|1
1617247890000|2021-04-01 03:31:30|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|0
1617247930000|2021-04-01 03:32:10|6287.7|6284.9|6286.2|6283.4|6287.7|6284.9|6286.2|6283.3|2
1617247940000|2021-04-01 03:32:20|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|0
1617247950000|2021-04-01 03:32:30|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|1
1617247960000|2021-04-01 03:32:40|6287.6|6284.8|6287.7|6284.9|6287.7|6284.9|6287.6|6284.8|0
1617247970000|2021-04-01 03:32:50|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|0
1617248000000|2021-04-01 03:33:20|6287.7|6284.9|6287.1|6284.3|6287.7|6284.9|6287.1|6284.3|1
1617248010000|2021-04-01 03:33:30|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|0
1617248080000|2021-04-01 03:34:40|6287.1|6284.3|6286.7|6283.9|6287.1|6284.3|6286.7|6283.9|0
1617248090000|2021-04-01 03:34:50|6284.7|6281.9|6283.7|6280.9|6285.2|6282.4|6283.7|6280.9|176
1617248100000|2021-04-01 03:35:00|6282.7|6279.9|6282.7|6279.9|6282.7|6279.9|6282.7|6279.9|4
1617248110000|2021-04-01 03:35:10|6283.2|6280.4|6283.7|6280.9|6284.7|6281.9|6283.2|6280.4|3
1617248120000|2021-04-01 03:35:20|6284.2|6281.4|6284.2|6281.4|6284.7|6281.9|6283.7|6280.9|1
1617248130000|2021-04-01 03:35:30|6284.7|6281.9|6284.2|6281.4|6284.7|6281.9|6284.2|6281.4|2
1617248150000|2021-04-01 03:35:50|6283.7|6280.9|6284.2|6281.4|6284.2|6281.4|6283.7|6280.9|0
1617248160000|2021-04-01 03:36:00|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|25
1617248170000|2021-04-01 03:36:10|||||||||2
1617248180000|2021-04-01 03:36:20|6285.7|6282.9|6286.7|6283.9|6286.7|6283.9|6285.7|6282.9|0
1617248190000|2021-04-01 03:36:30|6286.2|6283.4|6287.3|6284.5|6287.3|6284.5|6286.2|6283.4|7
1617248200000|2021-04-01 03:36:40|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|0
1617248220000|2021-04-01 03:37:00|6287.7|6284.9|6287.2|6284.4|6287.7|6284.9|6287.2|6284.4|0
1617248230000|2021-04-01 03:37:10|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|0
1617248240000|2021-04-01 03:37:20|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|0
1617248250000|2021-04-01 03:37:30|||||||||19
1617248260000|2021-04-01 03:37:40|||||||||1
1617248270000|2021-04-01 03:37:50|6287.7|6284.9|6287.2|6284.4|6287.7|6284.9|6287.2|6284.4|0
1617248280000|2021-04-01 03:38:00|6289.1|6286.3|6289.2|6286.4|6289.2|6286.4|6289.1|6286.3|5
1617248290000|2021-04-01 03:38:10|6290.3|6286.3|6289.2|6286.4|6290.3|6286.4|6289.2|6286.3|0
1617248300000|2021-04-01 03:38:20|6288.8|6286|6289.2|6286.4|6289.2|6286.4|6288.7|6285.9|45
1617248310000|2021-04-01 03:38:30|6287.7|6284.9|6288.2|6285.4|6288.2|6285.4|6287.7|6284.9|159
1617248320000|2021-04-01 03:38:40|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|0
1617248330000|2021-04-01 03:38:50|6290.3|6286.3|6289.2|6286.4|6290.3|6286.4|6289.2|6286.3|0
1617248340000|2021-04-01 03:39:00|6290.7|6287.9|6291.2|6288.4|6291.2|6288.4|6290.7|6287.9|5
1617248360000|2021-04-01 03:39:20|6290.7|6287.9|6290.7|6287.9|6291.2|6288.4|6290.7|6287.9|1
1617248370000|2021-04-01 03:39:30|6291.2|6288.4|6292.3|6288.3|6292.3|6288.4|6291.2|6288.3|0
1617248380000|2021-04-01 03:39:40|6292.2|6289.4|6290.2|6287.4|6292.2|6289.4|6290.2|6287.4|8
1617248400000|2021-04-01 03:40:00|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|2
1617248410000|2021-04-01 03:40:10|6292.3|6288.3|6292.3|6288.3|6292.3|6288.3|6292.3|6288.3|0
1617248440000|2021-04-01 03:40:40|6292.2|6289.4|6292.3|6288.3|6293.2|6290.4|6292.2|6288.3|0
1617248470000|2021-04-01 03:41:10|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|0
1617248480000|2021-04-01 03:41:20|6290.2|6287.4|6291.1|6288.3|6291.1|6288.3|6290.2|6287.4|0
1617248490000|2021-04-01 03:41:30|6291.2|6288.4|6291.1|6288.3|6291.2|6288.4|6290.2|6287.4|2
1617248500000|2021-04-01 03:41:40|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|0
1617248520000|2021-04-01 03:42:00|6291.6|6288.8|6291.7|6288.9|6291.7|6288.9|6291.6|6288.8|0
1617248530000|2021-04-01 03:42:10|6291.3|6288.5|6291.7|6288.9|6292.2|6289.4|6291.2|6288.4|0
1617248540000|2021-04-01 03:42:20|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|6290.3|6287.5|0
1617248550000|2021-04-01 03:42:30|||||||||3
1617248560000|2021-04-01 03:42:40|6290.3|6287.5|6290.2|6287.4|6290.3|6287.5|6290.2|6287.4|0
1617248570000|2021-04-01 03:42:50|6289.3|6286.5|6289.2|6286.4|6289.3|6286.5|6289.2|6286.4|0
1617248580000|2021-04-01 03:43:00|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|0
1617248640000|2021-04-01 03:44:00|6291.3|6287.3|6290.2|6287.4|6291.3|6287.4|6290.2|6287.3|0
1617248650000|2021-04-01 03:44:10|6289.2|6286.4|6290.2|6287.4|6290.2|6287.4|6289.2|6286.4|0
1617248670000|2021-04-01 03:44:30|6290.7|6287.9|6290.2|6287.4|6290.7|6287.9|6290.2|6287.4|0
1617248700000|2021-04-01 03:45:00|6291.3|6287.3|6290.3|6287.5|6291.3|6288.3|6290.3|6287.3|1
1617248710000|2021-04-01 03:45:10|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|0
1617248720000|2021-04-01 03:45:20|6291.1|6288.3|6291.2|6288.4|6291.2|6288.4|6291.1|6288.3|0
1617248730000|2021-04-01 03:45:30|6290.3|6287.5|6290.3|6287.5|6290.7|6287.9|6290.2|6287.4|4
1617248740000|2021-04-01 03:45:40|6290.2|6286.3|6290.2|6287.4|6290.2|6287.4|6290.2|6286.3|0
1617248750000|2021-04-01 03:45:50|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|1
1617248770000|2021-04-01 03:46:10|6289.4|6285.4|6288.3|6285.5|6289.4|6286.4|6288.3|6285.3|1
1617248800000|2021-04-01 03:46:40|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|0
1617248830000|2021-04-01 03:47:10|6288.3|6285.5|6288.3|6285.5|6288.3|6285.5|6288.3|6285.5|0
1617248850000|2021-04-01 03:47:30|6288.8|6286|6289.3|6286.5|6289.3|6286.5|6288.8|6286|0
1617248860000|2021-04-01 03:47:40|6288.8|6286|6288.2|6285.4|6288.8|6286|6288.2|6285.4|1
1617248870000|2021-04-01 03:47:50|6289.1|6286.3|6289.2|6286.4|6289.2|6286.4|6289.1|6286.3|0
1617248880000|2021-04-01 03:48:00|6288.3|6285.5|6288.2|6285.4|6288.3|6285.5|6288.2|6285.4|10
1617248910000|2021-04-01 03:48:30|||||||||1
1617248920000|2021-04-01 03:48:40|6287.2|6284.4|6288.2|6285.4|6288.2|6285.4|6287.2|6284.4|0
1617248930000|2021-04-01 03:48:50|6288.6|6285.8|6289.2|6286.4|6289.2|6286.4|6288.6|6285.8|0
1617248970000|2021-04-01 03:49:30|6289.3|6286.5|6293.1|6290.3|6293.1|6290.3|6289.3|6286.5|110
1617248990000|2021-04-01 03:49:50|||||||||1
1617249000000|2021-04-01 03:50:00|||||||||2
1617249050000|2021-04-01 03:50:50|||||||||1
1617249100000|2021-04-01 03:51:40|||||||||1
1617249120000|2021-04-01 03:52:00|6294.2|6290.2|6293.6|6290.8|6294.2|6290.8|6293.1|6290.2|0
1617249140000|2021-04-01 03:52:20|6295.1|6292.3|6296.1|6293.3|6297.6|6294.8|6295.1|6292.3|13
1617249160000|2021-04-01 03:52:40|6297.2|6293.2|6296.1|6293.3|6297.2|6293.4|6296.1|6293.2|0
1617249170000|2021-04-01 03:52:50|6297.1|6294.3|6296.1|6293.3|6297.2|6294.3|6296.1|6293.2|1
1617249180000|2021-04-01 03:53:00|6297.1|6294.3|6297.3|6293.3|6297.3|6294.3|6296.1|6293.3|0
1617249190000|2021-04-01 03:53:10|6296.2|6293.4|6296.1|6293.3|6296.6|6293.8|6296.1|6293.3|0
1617249220000|2021-04-01 03:53:40|6296.2|6293.4|6296.2|6293.4|6296.2|6293.4|6296.2|6293.4|3
1617249230000|2021-04-01 03:53:50|6297.1|6294.3|6297.1|6294.3|6297.1|6294.3|6297.1|6294.3|0
1617249240000|2021-04-01 03:54:00|6297.3|6293.3|6297.1|6294.3|6297.3|6294.3|6297.1|6293.3|0
1617249250000|2021-04-01 03:54:10|6297.2|6294.4|6298.1|6295.3|6298.1|6295.3|6297.2|6294.4|4
1617249260000|2021-04-01 03:54:20|6297.7|6294.9|6297.1|6294.3|6297.7|6294.9|6296.6|6293.8|10
1617249290000|2021-04-01 03:54:50|6297.3|6293.3|6296.1|6293.3|6297.3|6294.3|6296.1|6293.3|0
1617249350000|2021-04-01 03:55:50|6294.1|6291.3|6293.1|6290.3|6294.1|6291.3|6292.6|6289.3|19
1617249360000|2021-04-01 03:56:00|6294.1|6291.3|6295.2|6291.2|6295.2|6292.3|6294.1|6291.2|0
1617249370000|2021-04-01 03:56:10|6295.1|6292.3|6294.2|6291.4|6295.3|6292.3|6294.1|6291.3|0
1617249380000|2021-04-01 03:56:20|6295.1|6292.3|6295.6|6292.8|6296.2|6293.3|6295.1|6292.2|1
1617249390000|2021-04-01 03:56:30|6295.2|6292.4|6295.1|6292.3|6295.2|6292.4|6295.1|6292.3|0
1617249400000|2021-04-01 03:56:40|6296.1|6293.3|6296.1|6293.3|6296.1|6293.3|6296.1|6293.3|0
1617249410000|2021-04-01 03:56:50|6296.2|6292.2|6296.1|6293.3|6296.2|6293.3|6296.1|6292.2|2
1617249430000|2021-04-01 03:57:10|6300.3|6296.3|6300.1|6297.3|6300.3|6297.3|6299.2|6296.3|20
1617249450000|2021-04-01 03:57:30|6299.2|6295.2|6299.2|6295.2|6300.2|6296.3|6298.1|6295.2|15
1617249470000|2021-04-01 03:57:50|6300.2|6296.2|6299.1|6296.3|6300.2|6296.3|6299.1|6296.2|1
1617249500000|2021-04-01 03:58:20|6298.1|6295.3|6299.2|6295.2|6299.2|6295.3|6298.1|6295.2|0
1617249510000|2021-04-01 03:58:30|6299.1|6296.3|6299.7|6296.9|6299.7|6296.9|6299.1|6296.3|0
1617249520000|2021-04-01 03:58:40|6300.2|6297.4|6300.2|6297.4|6300.2|6297.4|6300.2|6297.4|1
1617249550000|2021-04-01 03:59:10|6299.7|6296.9|6299.7|6296.9|6299.7|6296.9|6299.7|6296.9|0
1617249560000|2021-04-01 03:59:20|||||||||1
1617249570000|2021-04-01 03:59:30|||||||||1
1617249580000|2021-04-01 03:59:40|6299.2|6296.4|6299.2|6296.4|6299.7|6296.9|6297.7|6294.9|113
1617249590000|2021-04-01 03:59:50|6298.7|6295.9|6300.3|6296.3|6300.3|6296.4|6298.7|6295.9|1
1617249600000|2021-04-01 04:00:00|6300.2|6297.4|6300.1|6297.3|6300.3|6297.4|6299.2|6296.3|61
1617249610000|2021-04-01 04:00:10|6300.6|6297.8|6300.6|6297.8|6300.6|6297.8|6300.6|6297.8|0
1617249620000|2021-04-01 04:00:20|6302.2|6298.2|6301.2|6298.4|6302.3|6299.3|6301.2|6297.8|4
1617249630000|2021-04-01 04:00:30|6301.1|6298.3|6301.2|6298.4|6301.2|6298.4|6301.1|6298.3|2
1617249640000|2021-04-01 04:00:40|||||||||6
1617249660000|2021-04-01 04:01:00|6301.1|6298.3|6301.2|6298.4|6302.2|6298.4|6300.6|6297.8|1
1617249670000|2021-04-01 04:01:10|6301.1|6298.3|6302.1|6299.3|6302.1|6299.3|6301.1|6298.3|0
1617249680000|2021-04-01 04:01:20|6301.2|6298.4|6301.2|6298.4|6301.2|6298.4|6301.2|6298.4|10
1617249690000|2021-04-01 04:01:30|6301.6|6298.8|6301.7|6298.9|6301.7|6298.9|6301.6|6298.8|0
1617249700000|2021-04-01 04:01:40|6302.2|6299.4|6302.1|6299.3|6303.3|6300.3|6302.1|6299.3|2
1617249720000|2021-04-01 04:02:00|6301.2|6298.4|6302.2|6299.4|6302.2|6299.4|6301.2|6298.4|1
1617249730000|2021-04-01 04:02:10|6301.6|6298.8|6303.2|6300.4|6303.6|6300.8|6300.6|6297.8|18
1617249740000|2021-04-01 04:02:20|6302.7|6299.9|6303.6|6300.8|6303.6|6300.8|6302.7|6299.9|2
1617249750000|2021-04-01 04:02:30|6304.1|6301.3|6303.6|6300.8|6304.1|6301.3|6303.6|6300.8|35
1617249760000|2021-04-01 04:02:40|6304.1|6301.3|6304.1|6301.3|6304.1|6301.3|6303.6|6300.8|0
1617249770000|2021-04-01 04:02:50|6303.6|6300.8|6303.6|6300.8|6304.1|6301.3|6303.6|6300.8|1
1617249790000|2021-04-01 04:03:10|6304.2|6301.4|6304.1|6301.3|6304.2|6301.4|6303.6|6300.8|2
1617249800000|2021-04-01 04:03:20|6303.7|6300.9|6304.1|6301.3|6304.1|6301.3|6303.6|6300.8|0
1617249810000|2021-04-01 04:03:30|6303.7|6300.9|6303.6|6300.8|6303.7|6300.9|6303.6|6300.8|2
1617249830000|2021-04-01 04:03:50|||||||||1
1617249860000|2021-04-01 04:04:20|6305.2|6301.2|6306.1|6303.3|6306.1|6303.3|6305.1|6301.2|21
1617249880000|2021-04-01 04:04:40|6306.2|6302.2|6306.1|6303.3|6306.2|6303.3|6306.1|6302.2|0
1617249890000|2021-04-01 04:04:50|6306.6|6303.8|6307.1|6304.3|6307.1|6304.3|6306.2|6303.4|1
1617249900000|2021-04-01 04:05:00|6306.2|6303.4|6307.1|6304.3|6307.1|6304.3|6306.2|6303.4|0
1617249910000|2021-04-01 04:05:10|6306.2|6303.4|6307.1|6304.3|6307.1|6304.3|6306.1|6303.3|1
1617249930000|2021-04-01 04:05:30|6307.2|6304.4|6307.6|6304.8|6308.1|6305.3|6307.2|6304.4|3
1617249940000|2021-04-01 04:05:40|6307.2|6304.4|6304.1|6301.3|6307.2|6304.4|6304.1|6301.3|14
1617249950000|2021-04-01 04:05:50|||||||||2
1617249970000|2021-04-01 04:06:10|6303.2|6300.4|6303.1|6300.3|6303.2|6300.4|6303.1|6300.3|0
1617249980000|2021-04-01 04:06:20|6302.1|6299.3|6303|6300.2|6303|6300.2|6302.1|6299.3|2
1617249990000|2021-04-01 04:06:30|6303.2|6300.4|6303.2|6300.4|6303.2|6300.4|6303.2|6300.4|0
1617250000000|2021-04-01 04:06:40|6303.1|6300.3|6303.1|6300.3|6303.1|6300.3|6303.1|6300.3|0
1617250020000|2021-04-01 04:07:00|6302.2|6299.4|6302.1|6299.3|6302.2|6299.4|6302.1|6299.3|0
1617250050000|2021-04-01 04:07:30|6302.6|6299.8|6303.5|6300.7|6303.5|6300.7|6302.6|6299.8|1
1617250060000|2021-04-01 04:07:40|6304.1|6301.3|6304.1|6301.3|6304.6|6301.8|6304.1|6301.3|2
1617250070000|2021-04-01 04:07:50|6304.6|6301.8|6305.5|6302.7|6305.5|6302.7|6304.1|6301.3|15
1617250080000|2021-04-01 04:08:00|6305.6|6302.8|6306.1|6303.3|6306.1|6303.3|6305.1|6302.3|1
1617250090000|2021-04-01 04:08:10|6307|6304.2|6307.1|6304.3|6307.1|6304.3|6307|6304.2|0
1617250100000|2021-04-01 04:08:20|6307.6|6304.8|6307.1|6304.3|6307.6|6304.8|6307.1|6304.3|0
1617250110000|2021-04-01 04:08:30|6306.1|6303.3|6307.1|6304.3|6307.3|6304.3|6306.1|6303.3|2
1617250120000|2021-04-01 04:08:40|6306.1|6303.3|6306.1|6303.3|6306.1|6303.3|6306.1|6303.3|0
1617250140000|2021-04-01 04:09:00|6305.2|6302.4|6306.1|6303.3|6306.2|6303.3|6305.1|6302.2|0
1617250150000|2021-04-01 04:09:10|6306.2|6302.2|6306.1|6303.3|6306.2|6303.3|6306.1|6302.2|0
1617250160000|2021-04-01 04:09:20|6305.1|6302.3|6305.1|6302.3|6305.1|6302.3|6305.1|6302.3|0
1617250170000|2021-04-01 04:09:30|6305.2|6301.2|6305.2|6302.4|6305.6|6302.8|6305.1|6301.2|3
1617250180000|2021-04-01 04:09:40|6305.1|6302.3|6304.2|6300.2|6305.1|6302.3|6303.2|6300.2|101
1617250190000|2021-04-01 04:09:50|6303.2|6300.4|6303.2|6300.4|6303.2|6300.4|6303.2|6300.4|0
1617250200000|2021-04-01 04:10:00|6303.1|6300.3|6302.1|6299.3|6303.1|6300.3|6302.1|6299.3|0
1617250220000|2021-04-01 04:10:20|6301.2|6298.4|6301.2|6298.4|6301.2|6298.4|6301.2|6298.4|0
1617250230000|2021-04-01 04:10:30|6302.5|6299.7|6303.1|6300.3|6304.2|6300.3|6301.7|6298.9|10
1617250260000|2021-04-01 04:11:00|||||||||3
1617250310000|2021-04-01 04:11:50|||||||||8
1617250330000|2021-04-01 04:12:10|6303.2|6300.4|6302.2|6299.4|6304.3|6300.4|6302.2|6299.4|2
1617250340000|2021-04-01 04:12:20|6302.1|6299.3|6302.1|6299.3|6303.3|6300.3|6302.1|6299.3|1
1617250360000|2021-04-01 04:12:40|6302.6|6299.8|6302.1|6299.3|6302.6|6299.8|6302.1|6299.3|0
1617250400000|2021-04-01 04:13:20|6302.2|6298.2|6301.2|6298.4|6303.7|6300.3|6301.1|6298.2|5
1617250410000|2021-04-01 04:13:30|6301.1|6298.3|6301.1|6298.3|6301.1|6298.3|6301.1|6298.3|0
1617250440000|2021-04-01 04:14:00|6301.2|6298.4|6302.1|6299.3|6303.1|6300.3|6301.2|6298.4|5
1617250450000|2021-04-01 04:14:10|6301.2|6298.4|6302.1|6299.3|6302.1|6299.3|6301.1|6298.3|0
1617250460000|2021-04-01 04:14:20|6302.3|6298.3|6302.3|6298.3|6302.3|6298.3|6302.3|6298.3|0
1617250470000|2021-04-01 04:14:30|6302.2|6298.2|6302.1|6299.3|6302.2|6299.3|6302.1|6298.2|0
1617250480000|2021-04-01 04:14:40|6301.7|6298.9|6302.1|6299.3|6302.1|6299.3|6301.6|6298.8|0
1617250490000|2021-04-01 04:14:50|||||||||2
1617250550000|2021-04-01 04:15:50|6302.2|6299.4|6303.6|6300.8|6303.6|6300.8|6302.1|6299.3|3
1617250560000|2021-04-01 04:16:00|6302.6|6299.8|6303.1|6300.3|6303.1|6300.3|6302.6|6299.8|8
1617250570000|2021-04-01 04:16:10|6302.6|6299.8|6302.1|6299.3|6302.6|6299.8|6302.1|6299.3|1
1617250580000|2021-04-01 04:16:20|||||||||5
1617250600000|2021-04-01 04:16:40|6301.1|6298.3|6299.1|6296.3|6301.1|6298.3|6298.6|6295.2|29
1617250610000|2021-04-01 04:16:50|6298.1|6295.3|6299.1|6296.3|6299.1|6296.3|6298.1|6295.3|3
1617250620000|2021-04-01 04:17:00|6298.6|6295.8|6297.2|6294.4|6298.6|6295.8|6297.2|6294.4|114
1617250630000|2021-04-01 04:17:10|6297.1|6294.3|6296.2|6293.4|6297.1|6294.3|6296.2|6293.4|3
1617250640000|2021-04-01 04:17:20|||||||||1
1617250650000|2021-04-01 04:17:30|6294.3|6291.5|6295.2|6292.4|6295.2|6292.4|6294.3|6291.2|22
1617250660000|2021-04-01 04:17:40|6295.3|6291.3|6293.7|6290.9|6295.7|6292.9|6293.7|6290.9|81
1617250670000|2021-04-01 04:17:50|6294.2|6291.4|6294.7|6291.9|6294.7|6291.9|6294.2|6291.4|0
1617250680000|2021-04-01 04:18:00|6295.2|6292.4|6295.2|6292.4|6295.2|6292.4|6295.2|6292.4|4
1617250690000|2021-04-01 04:18:10|||||||||1
1617250700000|2021-04-01 04:18:20|6294.8|6292|6294.1|6291.3|6294.8|6292|6293.7|6290.9|8
1617250710000|2021-04-01 04:18:30|6294.6|6291.8|6294.1|6291.3|6294.6|6291.8|6293.7|6290.9|5
1617250720000|2021-04-01 04:18:40|6293.7|6290.9|6294.1|6291.3|6294.1|6291.3|6293.7|6290.9|53
1617250730000|2021-04-01 04:18:50|||||||||5
1617250740000|2021-04-01 04:19:00|6293.7|6290.9|6295.7|6292.9|6297.3|6294.4|6293.7|6290.9|39
1617250750000|2021-04-01 04:19:10|6296.2|6293.4|6296.2|6293.4|6297.3|6293.4|6296.2|6293.3|12
1617250760000|2021-04-01 04:19:20|6297.2|6293.2|6296.2|6293.4|6297.3|6294.3|6296.2|6293.2|9
1617250770000|2021-04-01 04:19:30|6298.3|6294.3|6297.7|6294.9|6298.3|6294.9|6297.3|6294.3|6
1617250780000|2021-04-01 04:19:40|6298.1|6295.3|6301.2|6298.4|6302.3|6299.3|6298.1|6295.3|39
1617250790000|2021-04-01 04:19:50|6301.3|6297.3|6299.7|6296.9|6302.3|6298.9|6299.7|6296.9|8
1617250800000|2021-04-01 04:20:00|6298.3|6295.5|6298.2|6295.4|6298.3|6295.5|6297.7|6294.9|32
1617250810000|2021-04-01 04:20:10|6298.1|6295.3|6296.7|6293.9|6298.1|6295.3|6296.7|6293.9|9
1617250820000|2021-04-01 04:20:20|6298.2|6295.4|6297.2|6294.4|6298.2|6295.4|6297.2|6293.3|9
1617250830000|2021-04-01 04:20:30|6298.2|6295.4|6298.2|6295.4|6298.2|6295.4|6298.2|6295.4|3
1617250840000|2021-04-01 04:20:40|6299.3|6295.3|6299.1|6296.3|6299.3|6296.3|6299.1|6295.3|0
1617250850000|2021-04-01 04:20:50|6299.2|6296.4|6299.2|6296.4|6300.2|6296.4|6299.2|6296.2|1
1617250860000|2021-04-01 04:21:00|6298.7|6295.9|6298.7|6295.9|6298.7|6295.9|6298.7|6295.9|0
1617250890000|2021-04-01 04:21:30|6298.6|6295.8|6297.7|6294.9|6299.3|6296.4|6297.7|6294.9|2
1617250900000|2021-04-01 04:21:40|6298.1|6295.3|6298.2|6295.4|6299.3|6295.4|6298.1|6295.3|1
1617250920000|2021-04-01 04:22:00|6299.1|6296.3|6299.2|6296.4|6299.6|6296.8|6299.1|6296.3|0
1617250930000|2021-04-01 04:22:10|6300.1|6297.3|6300.1|6297.3|6300.1|6297.3|6300.1|6297.3|1
1617250940000|2021-04-01 04:22:20|6299.7|6296.9|6298.2|6295.4|6299.7|6296.9|6298.2|6295.4|25
1617250950000|2021-04-01 04:22:30|6297.7|6294.9|6297.2|6294.4|6297.7|6294.9|6297.2|6294.4|0
1617250960000|2021-04-01 04:22:40|6297.1|6294.3|6296.2|6293.4|6297.1|6294.3|6294.8|6292|26
1617250970000|2021-04-01 04:22:50|6295.3|6292.5|6294.2|6291.4|6295.3|6292.5|6293.2|6290.3|8
1617250980000|2021-04-01 04:23:00|||||||||4
1617250990000|2021-04-01 04:23:10|||||||||1
1617251000000|2021-04-01 04:23:20|6293.7|6290.9|6294.2|6291.4|6294.2|6291.4|6293.7|6290.9|3
1617251010000|2021-04-01 04:23:30|6293.7|6290.9|6294.1|6291.3|6294.1|6291.3|6293.7|6290.9|4
1617251020000|2021-04-01 04:23:40|6294.2|6291.4|6294.2|6291.4|6294.2|6291.4|6294.2|6291.4|26
1617251030000|2021-04-01 04:23:50|6293.7|6290.9|6293.7|6290.9|6293.7|6290.9|6293.7|6290.9|4
1617251040000|2021-04-01 04:24:00|6294.2|6291.4|6295.2|6292.4|6295.2|6292.4|6294.2|6291.4|105
1617251050000|2021-04-01 04:24:10|6295.3|6291.3|6295.2|6292.4|6295.3|6292.4|6294.7|6291.3|43
1617251060000|2021-04-01 04:24:20|6294.7|6291.9|6295.2|6292.4|6295.3|6292.4|6294.7|6291.3|3
1617251070000|2021-04-01 04:24:30|6295.7|6292.9|6295.2|6292.4|6296.3|6293.4|6295.2|6292.3|2
1617251080000|2021-04-01 04:24:40|6294.2|6291.4|6293.2|6290.4|6294.2|6291.4|6293.2|6290.4|12
1617251090000|2021-04-01 04:24:50|6292.7|6289.9|6294.7|6291.9|6294.7|6291.9|6292.7|6289.9|6
1617251100000|2021-04-01 04:25:00|6294.6|6291.8|6293.7|6290.9|6294.6|6291.8|6292.7|6289.9|6
1617251110000|2021-04-01 04:25:10|6294.1|6291.3|6292.2|6289.4|6294.2|6291.4|6292.2|6289.4|64
1617251120000|2021-04-01 04:25:20|6292.3|6288.3|6293.7|6290.9|6293.7|6290.9|6291.7|6288.3|9
1617251130000|2021-04-01 04:25:30|6294.2|6291.4|6294.2|6291.4|6294.2|6291.4|6294.2|6291.4|2
1617251140000|2021-04-01 04:25:40|6293.2|6290.4|6292.2|6289.4|6293.7|6290.9|6291.7|6288.9|47
1617251150000|2021-04-01 04:25:50|6293.1|6290.3|6292.7|6289.9|6293.3|6290.4|6292.7|6289.3|6
1617251160000|2021-04-01 04:26:00|6292.2|6289.4|6293.1|6290.3|6293.2|6290.3|6292.2|6289.2|5
1617251170000|2021-04-01 04:26:10|6293.2|6290.4|6292.2|6289.4|6293.2|6290.4|6292.2|6289.4|1
1617251180000|2021-04-01 04:26:20|6291.7|6288.9|6292.2|6289.4|6292.2|6289.4|6291.7|6288.9|8
1617251190000|2021-04-01 04:26:30|6291.2|6288.4|6291.7|6288.9|6292.2|6289.4|6291.2|6288.4|1
1617251200000|2021-04-01 04:26:40|6292.6|6289.8|6291.2|6288.4|6292.7|6289.9|6290.7|6287.9|49
1617251210000|2021-04-01 04:26:50|6291.7|6288.9|6287.7|6284.9|6291.7|6288.9|6287.2|6284.3|106
1617251220000|2021-04-01 04:27:00|6288.2|6285.4|6288.2|6285.4|6288.7|6285.9|6288.2|6285.4|17
1617251230000|2021-04-01 04:27:10|6287.7|6284.9|6288.7|6285.9|6288.7|6285.9|6287.2|6284.4|36
1617251240000|2021-04-01 04:27:20|6288.2|6285.4|6291.2|6288.4|6291.7|6288.9|6288.2|6285.3|28
1617251250000|2021-04-01 04:27:30|6290.2|6287.4|6288.2|6285.4|6290.2|6287.4|6287.2|6284.4|38
1617251260000|2021-04-01 04:27:40|6289.2|6285.2|6289.1|6286.3|6289.2|6286.3|6287.7|6284.9|5
1617251270000|2021-04-01 04:27:50|6289.6|6286.8|6291.2|6288.4|6294.7|6291.3|6289.6|6286.8|52
1617251280000|2021-04-01 04:28:00|6292.2|6289.4|6289.2|6286.4|6292.7|6289.9|6289.2|6285.3|53
1617251290000|2021-04-01 04:28:10|6290.6|6287.8|6290.2|6287.4|6291.1|6288.3|6290.2|6287.4|21
1617251300000|2021-04-01 04:28:20|6290.3|6286.3|6289.2|6286.4|6290.3|6286.9|6289.2|6286.3|30
1617251310000|2021-04-01 04:28:30|6290.1|6287.3|6290.6|6287.8|6290.6|6287.8|6289.2|6286.2|27
1617251320000|2021-04-01 04:28:40|6290.7|6287.9|6291.6|6288.8|6291.6|6288.8|6288.7|6285.3|11
1617251330000|2021-04-01 04:28:50|6290.2|6287.4|6291.2|6288.4|6292.6|6289.8|6289.2|6286.4|41
1617251340000|2021-04-01 04:29:00|6290.7|6287.9|6288.7|6285.9|6294.7|6289.3|6287.1|6284.2|249
1617251350000|2021-04-01 04:29:10|6288.2|6285.4|6286.2|6283.4|6289.3|6286.3|6285.7|6282.9|170
1617251360000|2021-04-01 04:29:20|6286.6|6283.8|6286.7|6283.9|6287.7|6284.9|6286.2|6282.4|158
1617251370000|2021-04-01 04:29:30|6286.2|6283.4|6284.2|6281.4|6286.7|6283.9|6283.7|6280.9|157
1617251380000|2021-04-01 04:29:40|6283.7|6280.9|6282.2|6279.4|6284.6|6281.8|6281.2|6278.4|247
1617251390000|2021-04-01 04:29:50|6282.7|6279.9|6286.1|6283.3|6288.2|6284.8|6282.2|6279.3|321
1617251400000|2021-04-01 04:30:00|6287.2|6283.2|6293.2|6289.2|6293.2|6289.3|6283.6|6280.8|201
1617251410000|2021-04-01 04:30:10|6294.2|6290.2|6291.6|6288.8|6294.2|6290.3|6291.6|6288.2|100
1617251420000|2021-04-01 04:30:20|6291.7|6288.9|6292.2|6289.4|6293.3|6289.9|6289.7|6286.9|192
1617251430000|2021-04-01 04:30:30|6293.7|6290.9|6297.6|6294.8|6299.2|6295.4|6293.7|6290.9|104
1617251440000|2021-04-01 04:30:40|6298.1|6295.3|6301.1|6298.3|6302.2|6298.8|6296.7|6293.9|432
1617251450000|2021-04-01 04:30:50|6302.2|6298.2|6301.1|6298.3|6304.4|6301.6|6300.1|6297.3|54
1617251460000|2021-04-01 04:31:00|6301.2|6297.2|6301.2|6297.2|6301.2|6298.3|6300.1|6297.2|9
1617251470000|2021-04-01 04:31:10|6301.1|6298.3|6301.2|6297.2|6301.2|6298.3|6299.1|6295.7|43
1617251480000|2021-04-01 04:31:20|6300.1|6297.3|6302.1|6299.3|6302.2|6299.3|6300.1|6297.3|5
1617251490000|2021-04-01 04:31:30|6302.2|6298.2|6303.1|6300.3|6303.1|6300.3|6301.1|6297.2|55
1617251500000|2021-04-01 04:31:40|6304.2|6300.2|6304.1|6300.1|6304.2|6301.2|6301.1|6298.3|125
1617251510000|2021-04-01 04:31:50|6303.1|6300.3|6303.1|6299.1|6303.5|6300.7|6302|6299.1|26
1617251520000|2021-04-01 04:32:00|6302|6299.2|6306.1|6302.1|6306.1|6302.1|6302|6299.1|62
1617251530000|2021-04-01 04:32:10|6306|6303.2|6307|6304.2|6307.5|6304.7|6305.1|6301.1|36
1617251540000|2021-04-01 04:32:20|6311|6308.2|6309|6306.2|6311.5|6308.7|6309|6306.2|124
1617251550000|2021-04-01 04:32:30|6308.1|6305.3|6308.1|6304.1|6308.1|6305.3|6308|6304.1|7
1617251560000|2021-04-01 04:32:40|6307|6304.2|6308.1|6304.1|6308.1|6304.8|6307|6304.1|6
1617251570000|2021-04-01 04:32:50|6307|6304.2|6307|6304.2|6307.5|6304.7|6307|6304.2|6
1617251590000|2021-04-01 04:33:10|6307.1|6303.1|6305.5|6302.7|6307.1|6303.1|6305.5|6302.7|48
1617251600000|2021-04-01 04:33:20|6305.1|6302.3|6306.1|6302.1|6307.1|6304.1|6305|6302.1|21
1617251610000|2021-04-01 04:33:30|6305|6302.2|6305|6302.2|6305|6302.2|6305|6302.2|11
1617251620000|2021-04-01 04:33:40|6306|6303.2|6306|6303.2|6306|6303.2|6306|6303.2|273
1617251630000|2021-04-01 04:33:50|6306.9|6304.1|6308|6305.2|6308.5|6305.7|6306.9|6304.1|26
1617251640000|2021-04-01 04:34:00|6307.5|6304.7|6306|6303.2|6307.5|6304.7|6306|6303.2|1
1617251650000|2021-04-01 04:34:10|6306.2|6302.2|6305|6302.2|6306.2|6302.2|6304|6301.2|6
1617251660000|2021-04-01 04:34:20|6307|6304.2|6307|6304.2|6307|6304.2|6307|6304.2|115
1617251680000|2021-04-01 04:34:40|||||||||8
1617251690000|2021-04-01 04:34:50|6307.5|6304.7|6307.5|6304.7|6307.5|6304.7|6307.5|6304.7|11
1617251700000|2021-04-01 04:35:00|6306.1|6302.1|6303|6300.2|6306.1|6303.2|6303|6299.1|75
1617251710000|2021-04-01 04:35:10|6304|6301.2|6302.1|6299.3|6304.1|6301.2|6302.1|6299.3|11
1617251720000|2021-04-01 04:35:20|6302|6299.2|6302.1|6298.1|6302.1|6299.2|6302|6298.1|27
1617251730000|2021-04-01 04:35:30|6301|6298.2|6301.5|6298.7|6301.5|6298.7|6301|6298.2|53
1617251740000|2021-04-01 04:35:40|6301.1|6298.3|6302.5|6299.7|6302.5|6299.7|6301|6298.2|8
1617251750000|2021-04-01 04:35:50|6304.8|6302|6305|6302.2|6306.1|6302.2|6304.8|6302|20
1617251760000|2021-04-01 04:36:00|6304.1|6301.3|6304|6301.2|6304.1|6301.3|6304|6301.2|5
1617251770000|2021-04-01 04:36:10|6304.2|6300.2|6304.5|6301.7|6304.5|6301.7|6304|6300.2|13
1617251780000|2021-04-01 04:36:20|6305|6302.2|6306.1|6302.1|6307.1|6304.2|6305|6302.1|18
1617251790000|2021-04-01 04:36:30|6306|6303.2|6306.6|6302.6|6307.5|6304.7|6306|6302.1|108
1617251800000|2021-04-01 04:36:40|6306|6303.2|6306|6303.2|6306.2|6303.2|6306|6302.1|0
1617251810000|2021-04-01 04:36:50|6305|6302.2|6306.1|6302.1|6306.1|6302.2|6305|6302.1|0
1617251820000|2021-04-01 04:37:00|6305|6302.2|6305.1|6301.1|6305.2|6302.2|6304|6301.1|11
1617251830000|2021-04-01 04:37:10|6304|6301.2|6304|6301.2|6305.2|6302.2|6304|6300.1|5
1617251840000|2021-04-01 04:37:20|6304.2|6300.2|6306.1|6302.1|6306.1|6302.2|6304|6300.1|24
1617251850000|2021-04-01 04:37:30|6305|6302.2|6305|6302.2|6305|6302.2|6305|6302.2|0
1617251870000|2021-04-01 04:37:50|6304|6301.2|6304|6301.2|6304|6301.2|6304|6301.2|1
1617251880000|2021-04-01 04:38:00|6305.1|6301.1|6305|6302.2|6305.1|6302.2|6304.5|6301.1|3
1617251900000|2021-04-01 04:38:20|6306|6303.2|6307.5|6304.7|6307.5|6304.7|6306|6303.2|6
1617251910000|2021-04-01 04:38:30|6307|6304.2|6307|6304.2|6307|6304.2|6307|6304.2|1
1617251920000|2021-04-01 04:38:40|6306.9|6304.1|6305.9|6303.1|6306.9|6304.1|6305.9|6302.1|9
1617251930000|2021-04-01 04:38:50|6306|6303.2|6306|6303.2|6306|6303.2|6306|6303.2|2
1617251940000|2021-04-01 04:39:00|||||||||4
1617251960000|2021-04-01 04:39:20|6305|6302.2|6303|6300.2|6305.1|6302.2|6303|6300.2|9
1617251970000|2021-04-01 04:39:30|||||||||12
1617252000000|2021-04-01 04:40:00|6301.5|6298.7|6302|6299.2|6302|6299.2|6301.5|6298.7|27
1617252010000|2021-04-01 04:40:10|6302.2|6298.2|6300.5|6297.7|6302.2|6299.2|6300.5|6297.7|18
1617252020000|2021-04-01 04:40:20|6301|6298.2|6300.5|6297.7|6301.2|6298.2|6300|6297.1|118
1617252030000|2021-04-01 04:40:30|6301|6298.2|6301.1|6297.1|6302.1|6299.2|6300|6297.1|27
1617252040000|2021-04-01 04:40:40|6300|6297.2|6299.1|6295.1|6301.1|6297.7|6299|6295.1|9
1617252050000|2021-04-01 04:40:50|6299|6296.2|6298|6295.2|6299.1|6296.2|6298|6295.1|0
1617252060000|2021-04-01 04:41:00|6298.5|6295.7|6298.9|6296.1|6298.9|6296.1|6298|6295.2|8
1617252070000|2021-04-01 04:41:10|6299|6296.2|6299|6296.2|6299|6296.2|6299|6296.2|0
1617252080000|2021-04-01 04:41:20|||||||||1
1617252100000|2021-04-01 04:41:40|6299.1|6295.1|6299.1|6295.1|6299.1|6295.1|6299.1|6295.1|3
1617252110000|2021-04-01 04:41:50|6297.5|6294.7|6297.5|6294.7|6297.5|6294.7|6297.5|6294.7|21
1617252120000|2021-04-01 04:42:00|6298|6295.2|6298|6295.2|6298|6295.2|6298|6295.2|7
1617252130000|2021-04-01 04:42:10|6298.5|6295.7|6300|6297.2|6300|6297.2|6298.5|6295.7|4
1617252150000|2021-04-01 04:42:30|6301.1|6297.1|6300|6297.2|6301.1|6297.2|6300|6297.1|0
1617252160000|2021-04-01 04:42:40|6300.5|6297.7|6298|6295.2|6300.5|6297.7|6297.5|6294.7|22
1617252180000|2021-04-01 04:43:00|6299|6296.2|6299|6296.2|6299|6296.2|6299|6296.2|4
1617252190000|2021-04-01 04:43:10|6300.1|6296.1|6300|6297.2|6301.1|6297.2|6299|6296.1|11
1617252210000|2021-04-01 04:43:30|6301.1|6297.1|6301.1|6297.1|6301.1|6297.2|6300|6297.1|4
1617252220000|2021-04-01 04:43:40|6302|6299.2|6302|6299.2|6302|6299.2|6302|6299.2|37
1617252230000|2021-04-01 04:43:50|||||||||1
1617252240000|2021-04-01 04:44:00|6302.5|6299.7|6302.5|6299.7|6302.5|6299.7|6302.5|6299.7|5
1617252250000|2021-04-01 04:44:10|6302|6299.2|6302|6299.2|6302.1|6299.2|6301|6298.1|6
1617252270000|2021-04-01 04:44:30|6302.1|6298.1|6302.1|6298.1|6302.1|6298.1|6302.1|6298.1|1
1617252280000|2021-04-01 04:44:40|6302|6299.2|6302|6299.2|6302|6299.2|6302|6299.2|0
1617252290000|2021-04-01 04:44:50|6302.1|6298.1|6302|6299.2|6302.5|6299.7|6302|6298.1|329
1617252300000|2021-04-01 04:45:00|6302.5|6299.7|6302|6299.2|6302.5|6299.7|6302|6299.2|17
1617252310000|2021-04-01 04:45:10|6302.5|6299.7|6302.5|6299.7|6302.5|6299.7|6302.5|6299.7|0
1617252320000|2021-04-01 04:45:20|||||||||3
1617252330000|2021-04-01 04:45:30|6304|6301.2|6305.1|6301.1|6305.1|6302.1|6304|6301|6
1617252340000|2021-04-01 04:45:40|6304|6301.2|6305|6302.2|6305|6302.2|6304|6301.2|1
1617252350000|2021-04-01 04:45:50|6305.5|6302.7|6307|6304.2|6307|6304.2|6305.5|6302.7|5
1617252360000|2021-04-01 04:46:00|6307.5|6304.7|6307|6304.2|6308|6305.2|6307|6304.2|4
1617252370000|2021-04-01 04:46:10|6307.3|6304.5|6310.9|6308.1|6310.9|6308.1|6307.3|6304.5|121
1617252380000|2021-04-01 04:46:20|6311.9|6309.1|6311.9|6309.1|6311.9|6309.1|6311.9|6309.1|30
1617252420000|2021-04-01 04:47:00|6311.5|6308.7|6309.9|6307.1|6311.5|6308.7|6309.9|6307|1
1617252430000|2021-04-01 04:47:10|6310|6307.2|6310.1|6306.1|6310.1|6307.2|6309.9|6306.1|29
1617252450000|2021-04-01 04:47:30|6310|6306|6310|6306|6310|6306|6310|6306|0
1617252460000|2021-04-01 04:47:40|6308.9|6306.1|6309.9|6307.1|6311|6307.1|6308.9|6306|5
1617252470000|2021-04-01 04:47:50|6310.1|6306.1|6308.9|6306.1|6310.1|6306.1|6308.9|6306.1|5
1617252490000|2021-04-01 04:48:10|6310|6306|6311|6307|6311|6307.1|6309.9|6306|6
1617252500000|2021-04-01 04:48:20|6312.9|6310.1|6313.4|6310.6|6313.4|6310.6|6312.9|6310.1|67
1617252510000|2021-04-01 04:48:30|6313|6310.2|6313.4|6310.6|6313.4|6310.6|6313|6310.2|12
1617252520000|2021-04-01 04:48:40|6313|6310.2|6310.9|6308.1|6313.4|6310.6|6310.9|6308.1|28
1617252530000|2021-04-01 04:48:50|6310.5|6307.7|6311|6307|6312|6309.1|6310.4|6307|2
1617252540000|2021-04-01 04:49:00|6309.9|6307.1|6310.9|6308.1|6310.9|6308.1|6309.9|6307.1|2
1617252550000|2021-04-01 04:49:10|||||||||3
1617252570000|2021-04-01 04:49:30|6311.4|6308.6|6311|6308.2|6311.4|6308.6|6311|6308.2|1
1617252580000|2021-04-01 04:49:40|6310|6307.2|6309.9|6307.1|6310|6307.2|6309.9|6307.1|0
1617252610000|2021-04-01 04:50:10|6309.4|6306.6|6309.4|6306.6|6309.4|6306.6|6309|6306.2|0
1617252620000|2021-04-01 04:50:20|6308.9|6306.1|6308.9|6306.1|6308.9|6306.1|6308.9|6306.1|2
1617252630000|2021-04-01 04:50:30|6307.9|6305.1|6307.9|6305.1|6307.9|6305.1|6307.4|6304.6|2
1617252640000|2021-04-01 04:50:40|6306.9|6304.1|6306.9|6304.1|6308|6304.1|6306.9|6304|0
1617252650000|2021-04-01 04:50:50|6305.9|6303.1|6305.9|6303.1|6307.1|6304.1|6305.9|6303|24
1617252660000|2021-04-01 04:51:00|6307|6303|6307|6303|6307|6303|6307|6303|1
1617252670000|2021-04-01 04:51:10|6305.9|6303.1|6305.9|6303.1|6306.4|6303.6|6305.9|6303.1|6
1617252680000|2021-04-01 04:51:20|||||||||2
1617252690000|2021-04-01 04:51:30|6305.5|6302.7|6305.9|6303.1|6305.9|6303.1|6305|6302.2|5
1617252720000|2021-04-01 04:52:00|6306.4|6303.6|6306|6303.2|6306.4|6303.6|6306|6303.2|2
1617252730000|2021-04-01 04:52:10|6305.9|6303.1|6305.9|6303.1|6305.9|6303.1|6305.9|6303.1|0
1617252740000|2021-04-01 04:52:20|6308|6304|6307.4|6304.6|6308|6305.1|6307.4|6304|2
1617252750000|2021-04-01 04:52:30|6307.9|6305.1|6307.9|6305.1|6307.9|6305.1|6307.9|6305.1|0
1617252760000|2021-04-01 04:52:40|6309|6305|6309.9|6307.1|6312|6309.1|6309|6305|52
1617252780000|2021-04-01 04:53:00|6310|6306|6309.9|6307.1|6310|6307.1|6309.9|6306|0
1617252820000|2021-04-01 04:53:40|6310.1|6306.1|6308.9|6306.1|6310.1|6306.1|6308.9|6306|1
1617252830000|2021-04-01 04:53:50|6309.1|6305.1|6308.9|6306.1|6309.1|6306.1|6308.9|6305.1|0
1617252850000|2021-04-01 04:54:10|6309.4|6306.6|6310.4|6307.6|6310.4|6307.6|6309.4|6306.6|12
1617252880000|2021-04-01 04:54:40|6309.9|6307.1|6309.9|6307.1|6309.9|6307.1|6309.9|6307.1|1
1617252900000|2021-04-01 04:55:00|6310|6307.2|6307|6304.2|6310|6307.2|6307|6304.2|3
1617252910000|2021-04-01 04:55:10|6306.9|6304.1|6306.9|6304.1|6306.9|6304.1|6306.9|6304.1|0
1617252930000|2021-04-01 04:55:30|6307.4|6304.6|6309.9|6307.1|6310|6307.1|6307.4|6304.6|6
1617252940000|2021-04-01 04:55:40|6310|6306|6308.9|6306.1|6310|6307.1|6308.9|6306|1
1617252960000|2021-04-01 04:56:00|6309.4|6306.6|6308.9|6306.1|6309.4|6306.6|6308.9|6306.1|1
1617252970000|2021-04-01 04:56:10|6309.4|6306.6|6308.9|6306.1|6309.4|6306.6|6308.9|6306.1|1
1617252980000|2021-04-01 04:56:20|6309.4|6306.6|6309.4|6306.6|6309.4|6306.6|6309.4|6306.6|0
1617252990000|2021-04-01 04:56:30|6309|6306.2|6309.9|6307.1|6311|6307.1|6308.9|6306.1|40
1617253000000|2021-04-01 04:56:40|6310.4|6307.6|6310.4|6307.6|6310.4|6307.6|6310.4|6307.6|0
1617253010000|2021-04-01 04:56:50|6308.9|6306.1|6308.9|6306.1|6308.9|6306.1|6308.9|6306.1|1
1617253020000|2021-04-01 04:57:00|6307|6304.2|6307|6304.2|6307|6304.2|6307|6304.2|28
1617253030000|2021-04-01 04:57:10|6306.8|6304|6305|6302.2|6306.8|6304|6305|6302.2|2
1617253040000|2021-04-01 04:57:20|6304.5|6301.7|6303.9|6301.1|6304.5|6301.7|6303.9|6301.1|23
1617253050000|2021-04-01 04:57:30|6304|6301.2|6303.9|6301.1|6304|6301.2|6303.9|6301.1|2
1617253060000|2021-04-01 04:57:40|6304.4|6301.6|6306|6303.2|6306.1|6303.2|6304.4|6301.6|13
1617253080000|2021-04-01 04:58:00|6304.4|6301.6|6303.9|6301.1|6304.4|6301.6|6303.9|6300.1|7
1617253110000|2021-04-01 04:58:30|6303.4|6300.6|6302.9|6300.1|6303.9|6301.1|6302.4|6299.6|98
1617253120000|2021-04-01 04:58:40|6302.4|6299.6|6301.4|6298.6|6302.9|6300.1|6301.4|6298.6|23
1617253130000|2021-04-01 04:58:50|||||||||9
1617253140000|2021-04-01 04:59:00|6300.9|6298.1|6301.4|6298.6|6301.4|6298.6|6300.9|6298.1|10
1617253150000|2021-04-01 04:59:10|6300.9|6298.1|6300.9|6298.1|6300.9|6298.1|6300.9|6298.1|3
1617253160000|2021-04-01 04:59:20|||||||||4
1617253170000|2021-04-01 04:59:30|6301|6298.2|6305.1|6301.1|6306|6302.1|6301|6298.2|27
1617253180000|2021-04-01 04:59:40|6304.9|6302.1|6304.9|6302.1|6305.1|6302.1|6304.9|6301.1|2
1617253200000|2021-04-01 05:00:00|6305.1|6301.1|6301.9|6299.1|6305.1|6301.2|6301.9|6299.1|1
1617253210000|2021-04-01 05:00:10|||||||||1
1617253220000|2021-04-01 05:00:20|6301.4|6298.6|6300.9|6298.1|6301.4|6298.6|6300.9|6298.1|11
1617253240000|2021-04-01 05:00:40|6301.9|6299.1|6301.9|6299.1|6301.9|6299.1|6301.9|6299.1|6
1617253260000|2021-04-01 05:01:00|6302.9|6300.1|6303.4|6300.6|6303.4|6300.6|6302.9|6300.1|3
1617253270000|2021-04-01 05:01:10|6303.5|6300.7|6306.9|6304.1|6307|6304.1|6303.5|6300.7|9
1617253290000|2021-04-01 05:01:30|6306.8|6304|6304.9|6302.1|6306.8|6304|6304.9|6302.1|3
1617253320000|2021-04-01 05:02:00|6305.4|6302.6|6305.9|6303.1|6305.9|6303.1|6305.4|6302.6|0
1617253350000|2021-04-01 05:02:30|6305.4|6302.6|6304.9|6302.1|6305.4|6302.6|6304.9|6302.1|1
1617253370000|2021-04-01 05:02:50|6306.1||6306.1||6306.1||6306.1||0
1617253380000|2021-04-01 05:03:00|6305.9|6303.1|6305.9|6303.1|6305.9|6303.1|6305.9|6303.1|0
1617253390000|2021-04-01 05:03:10|6306.4|6303.6|6306.9|6304.1|6306.9|6304.1|6306.4|6303.6|0
1617253400000|2021-04-01 05:03:20|6305.9|6303.1|6305.9|6303.1|6305.9|6303.1|6305.4|6302.6|3
1617253410000|2021-04-01 05:03:30|6304.9|6302.1|6305.4|6302.6|6305.4|6302.6|6304.4|6301.6|1
1617253440000|2021-04-01 05:04:00|6306.9|6304.1|6306.9|6304.1|6306.9|6304.1|6306.9|6304.1|1
1617253470000|2021-04-01 05:04:30|6306.4|6303.6|6305.4|6302.6|6306.4|6303.6|6305.4|6302.6|4
1617253480000|2021-04-01 05:04:40|6305.9|6303.1|6306.4|6303.6|6306.4|6303.6|6305.4|6302.6|1
1617253500000|2021-04-01 05:05:00|6306.9|6304.1|6306.9|6304.1|6306.9|6304.1|6306.9|6304.1|1
1617253510000|2021-04-01 05:05:10|6306.4|6303.6|6306.4|6303.6|6306.4|6303.6|6306.4|6303.6|0
1617253540000|2021-04-01 05:05:40|6305.5|6302.7|6305.4|6302.6|6305.9|6303.1|6305.4|6302.6|4
1617253550000|2021-04-01 05:05:50|6305.9|6303.1|6305.4|6302.6|6305.9|6303.1|6305.4|6302.6|0
1617253560000|2021-04-01 05:06:00|6305.9|6303.1|6305.9|6303.1|6305.9|6303.1|6305.9|6303.1|1
1617253580000|2021-04-01 05:06:20|6305.4|6302.6|6305.4|6302.6|6305.4|6302.6|6305.4|6302.6|0
1617253590000|2021-04-01 05:06:30|6305.9|6303.1|6305.9|6303.1|6305.9|6303.1|6305.4|6302.6|0
1617253600000|2021-04-01 05:06:40|6305.4|6302.6|6305.4|6302.6|6305.4|6302.6|6305.4|6302.6|1
1617253610000|2021-04-01 05:06:50|6305.3|6302.5|6302.9|6300.1|6305.3|6302.5|6302.9|6300.1|9
1617253620000|2021-04-01 05:07:00|6302.4|6299.6|6301|6298.2|6302.9|6300.1|6301|6298.1|110
1617253630000|2021-04-01 05:07:10|6300.5|6297.7|6300.5|6297.7|6300.5|6297.7|6300.5|6297.7|1
1617253640000|2021-04-01 05:07:20|6301|6298.2|6301|6298.2|6301|6298.2|6301|6298.2|1
1617253650000|2021-04-01 05:07:30|||||||||1
1617253670000|2021-04-01 05:07:50|6300.5|6297.7|6300.5|6297.7|6300.5|6297.7|6300.5|6297.7|0
1617253680000|2021-04-01 05:08:00|6300|6297.2|6300.9|6298.1|6300.9|6298.1|6300|6297.2|6
1617253690000|2021-04-01 05:08:10|6301|6298.2|6301|6298.2|6301|6298.2|6301|6298.2|0
1617253700000|2021-04-01 05:08:20|6301.5|6298.7|6305|6302.2|6305.1|6302.2|6301.5|6298.7|111
1617253710000|2021-04-01 05:08:30|6304.4|6301.6|6304.9|6302.1|6304.9|6302.1|6303.9|6301.1|2
1617253730000|2021-04-01 05:08:50|6305.4|6302.6|6304.9|6302.1|6305.4|6302.6|6304.9|6302.1|70
1617253750000|2021-04-01 05:09:10|6305.4|6302.6|6304.9|6302.1|6305.9|6303.1|6304.9|6302.1|2
1617253760000|2021-04-01 05:09:20|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|0
1617253770000|2021-04-01 05:09:30|6303.9|6301.1|6303|6299|6303.9|6301.1|6302.9|6299|0
1617253780000|2021-04-01 05:09:40|6302.4|6299.6|6301.9|6299.1|6302.4|6299.6|6300.9|6298.1|5
1617253800000|2021-04-01 05:10:00|6303.9|6301.1|6303.9|6301.1|6303.9|6301.1|6303.9|6301.1|1
1617253810000|2021-04-01 05:10:10|6303.4|6300.6|6303.9|6301.1|6303.9|6301.1|6303.4|6300.6|0
1617253820000|2021-04-01 05:10:20|6301.6|6298.8|6303|6300.2|6303.1|6300.2|6301.6|6298.8|89
1617253830000|2021-04-01 05:10:30|6302|6299.2|6303|6299|6303.1|6299.2|6302|6299|5
1617253840000|2021-04-01 05:10:40|6302|6299.2|6302|6299.2|6303.1|6299.2|6302|6298.6|0
1617253860000|2021-04-01 05:11:00|6301.5|6298.7|6302|6299.2|6302|6299.2|6301.5|6298.7|2
1617253870000|2021-04-01 05:11:10|||||||||1
1617253890000|2021-04-01 05:11:30|6305|6301|6304|6301.2|6305|6301.2|6304|6301|10
1617253900000|2021-04-01 05:11:40|6303|6300.2|6303|6300.2|6303|6300.2|6303|6300.2|2
1617253910000|2021-04-01 05:11:50|6303.1|6299.1|6301|6298.2|6303.1|6299.2|6301|6297.1|11
1617253920000|2021-04-01 05:12:00|||||||||1
1617253950000|2021-04-01 05:12:30|6299.5|6296.7|6299.5|6296.7|6299.5|6296.7|6299|6296.2|1
1617253970000|2021-04-01 05:12:50|6299|6296.2|6299|6296.2|6299|6296.2|6299|6296.2|1
1617253980000|2021-04-01 05:13:00|||||||||1
1617254000000|2021-04-01 05:13:20|6298.5|6295.7|6299|6296.2|6299|6296.2|6298.5|6295.7|1
1617254010000|2021-04-01 05:13:30|6299.1|6296.3|6300.4|6297.6|6300.4|6297.6|6299.1|6296.3|1
1617254020000|2021-04-01 05:13:40|6300.5|6297.7|6299|6296.2|6300.5|6297.7|6299|6296.2|2
1617254030000|2021-04-01 05:13:50|6299.9|6297.1|6299|6296.2|6300|6297.2|6299|6296.2|21
1617254040000|2021-04-01 05:14:00|6300.5|6297.7|6300.9|6298.1|6300.9|6298.1|6300.5|6297.7|2
1617254050000|2021-04-01 05:14:10|6301|6298.2|6302.1|6298.1|6302.1|6298.2|6301|6298.1|0
1617254060000|2021-04-01 05:14:20|6301.9|6299.1|6301.9|6299.1|6301.9|6299.1|6301.9|6299.1|4
1617254070000|2021-04-01 05:14:30|6302|6299.2|6302.5|6299.7|6303|6300.2|6302|6299.2|16
1617254080000|2021-04-01 05:14:40|6302.9|6300.1|6303|6300.2|6303|6300.2|6302.9|6300.1|10
1617254090000|2021-04-01 05:14:50|||||||||11
1617254100000|2021-04-01 05:15:00|6303.9|6301.1|6303.9|6301.1|6303.9|6301.1|6303|6300.2|4
1617254110000|2021-04-01 05:15:10|6304|6301.2|6304|6301.2|6304|6301.2|6304|6301.2|0
1617254120000|2021-04-01 05:15:20|6304.4|6301.6|6305|6302.2|6305|6302.2|6304.4|6301.6|0
1617254150000|2021-04-01 05:15:50|||||||||1
1617254160000|2021-04-01 05:16:00|6303.5|6300.7|6305|6302.2|6305|6302.2|6303.5|6300.7|1
1617254200000|2021-04-01 05:16:40|6305.5|6302.7|6305|6302.2|6305.5|6302.7|6305|6302.2|0
1617254270000|2021-04-01 05:17:50|||||||||1
1617254280000|2021-04-01 05:18:00|||||||||1
1617254290000|2021-04-01 05:18:10|6305.4|6302.6|6306|6303.2|6306|6303.2|6305.4|6302.6|15
1617254300000|2021-04-01 05:18:20|6306.5|6303.7|6308.4|6305.6|6309.4|6306.6|6306.4|6303.6|119
1617254310000|2021-04-01 05:18:30|6308.9|6306.1|6307.9|6305.1|6308.9|6306.1|6307.9|6305.1|0
1617254330000|2021-04-01 05:18:50|6307.4|6304.6|6307.9|6305.1|6307.9|6305.1|6307.4|6304.6|0
1617254340000|2021-04-01 05:19:00|6308.9|6306.1|6308.9|6306.1|6308.9|6306.1|6308.9|6306.1|29
1617254350000|2021-04-01 05:19:10|6311.8|6307.8|6309.9|6307.1|6311.8|6308.1|6309.9|6307.1|20
1617254360000|2021-04-01 05:19:20|6309.7|6306.9|6308|6304|6309.7|6306.9|6306.9|6304|44
1617254370000|2021-04-01 05:19:30|6306.9|6304.1|6308|6304|6308|6304.1|6306.9|6304|0
1617254380000|2021-04-01 05:19:40|6306.9|6304.1|6305.9|6303.1|6306.9|6304.1|6305.9|6303.1|0
1617254420000|2021-04-01 05:20:20|6305.4|6302.6|6303.9|6301.1|6305.4|6302.6|6303.9|6301.1|6
1617254450000|2021-04-01 05:20:50|6302.9|6300.1|6304|6300|6304|6301.1|6302.9|6300|12
1617254460000|2021-04-01 05:21:00|6303.9|6301.1|6303.9|6301.1|6303.9|6301.1|6303.9|6301.1|0
1617254480000|2021-04-01 05:21:20|6304.4|6301.6|6304.9|6302.1|6304.9|6302.1|6304.4|6301.6|2
1617254490000|2021-04-01 05:21:30|6306|6302|6305.9|6303.1|6306|6303.1|6304.9|6302|0
1617254500000|2021-04-01 05:21:40|6306.9|6304.1|6307.9|6305.1|6307.9|6305.1|6306.9|6304.1|2
1617254510000|2021-04-01 05:21:50|6308.4|6305.6|6309.4|6306.6|6309.9|6307.1|6306.9|6304.1|10
1617254520000|2021-04-01 05:22:00|6309.9|6307.1|6310|6307.2|6310.9|6308.1|6309.9|6307.1|4
1617254530000|2021-04-01 05:22:10|6309.7|6306.9|6307.9|6305.1|6309.7|6306.9|6306.4|6303.6|22
1617254540000|2021-04-01 05:22:20|6307.4|6304.6|6307.9|6305.1|6307.9|6305.1|6307.4|6304.6|1
1617254560000|2021-04-01 05:22:40|6307.4|6304.6|6307.4|6304.6|6307.9|6305.1|6307.4|6304.6|0
1617254570000|2021-04-01 05:22:50|6307.9|6305.1|6307.9|6305.1|6307.9|6305.1|6307.4|6304.6|0
1617254580000|2021-04-01 05:23:00|6310|6306|6310|6306|6310|6306|6310|6306|2
1617254590000|2021-04-01 05:23:10|6308.9|6306.1|6310|6306|6310|6306.1|6308.9|6306|0
1617254600000|2021-04-01 05:23:20|6308.9|6306.1|6308.4|6305.6|6308.9|6306.1|6307.4|6304.6|25
1617254610000|2021-04-01 05:23:30|6310.9|6308.1|6311.9|6309.1|6311.9|6309.1|6310.9|6308.1|27
1617254620000|2021-04-01 05:23:40|6312.9|6310.1|6312.9|6310.1|6312.9|6310.1|6312.9|6310.1|3
1617254630000|2021-04-01 05:23:50|6312.4|6309.6|6312.4|6309.6|6312.9|6310.1|6312.4|6309.6|1
1617254640000|2021-04-01 05:24:00|6312.9|6310.1|6312.9|6310.1|6312.9|6310.1|6312.9|6310.1|3
1617254650000|2021-04-01 05:24:10|6314|6310|6312.9|6310.1|6314|6310.6|6312.9|6310|3
1617254660000|2021-04-01 05:24:20|||||||||1
1617254670000|2021-04-01 05:24:30|6312.4|6309.6|6312.9|6310.1|6312.9|6310.1|6312.4|6309.6|0
1617254690000|2021-04-01 05:24:50|6312.4|6309.6|6312.9|6310.1|6312.9|6310.1|6312.4|6309.6|1
1617254700000|2021-04-01 05:25:00|6315|6311|6314.9|6312.1|6315|6312.1|6313.9|6311|26
1617254710000|2021-04-01 05:25:10|6314.4|6311.6|6313.9|6311.1|6314.4|6311.6|6313.9|6311.1|3
1617254730000|2021-04-01 05:25:30|6312.9|6310.1|6313|6309|6313|6310.1|6312.9|6309|3
1617254740000|2021-04-01 05:25:40|6311.9|6309.1|6312.9|6310.1|6312.9|6310.1|6311.4|6308.6|1
1617254760000|2021-04-01 05:26:00|6312|6309.2|6313.9|6311.1|6314|6311.1|6311.9|6309.1|19
1617254770000|2021-04-01 05:26:10|6313.8|6311|6312.9|6310.1|6313.8|6311|6312.9|6310.1|0
1617254780000|2021-04-01 05:26:20|6312.4|6309.6|6310.9|6308.1|6312.4|6309.6|6310.9|6308|4
1617254790000|2021-04-01 05:26:30|6311.9|6309.1|6311.8|6309|6311.9|6309.1|6310.9|6308.1|0
1617254800000|2021-04-01 05:26:40|6311.9|6309.1|6310.9|6308.1|6311.9|6309.1|6310.9|6308.1|0
1617254810000|2021-04-01 05:26:50|6311|6307|6309.4|6306.6|6311|6307.1|6309.4|6306.6|1
1617254820000|2021-04-01 05:27:00|6308.9|6306.1|6308.9|6306.1|6308.9|6306.1|6308.4|6305.6|3
1617254830000|2021-04-01 05:27:10|6309.4|6306.6|6311.9|6309.1|6312|6309.1|6309.4|6306.6|9
1617254840000|2021-04-01 05:27:20|6312.9|6310.1|6312.9|6310.1|6314|6310.1|6311.9|6309.1|3
1617254850000|2021-04-01 05:27:30|6313.9|6309.9|6312.9|6310.1|6313.9|6310.1|6312.9|6309.9|0
1617254860000|2021-04-01 05:27:40|6313.9|6309.9|6313.9|6309.9|6313.9|6309.9|6313.9|6309.9|0
1617254870000|2021-04-01 05:27:50|6312.9|6310.1|6312.9|6310.1|6312.9|6310.1|6312.9|6310.1|0
1617254890000|2021-04-01 05:28:10|6312.4|6309.6|6312.4|6309.6|6312.4|6309.6|6312.4|6309.6|0
1617254900000|2021-04-01 05:28:20|6313.9|6311.1|6313.9|6311.1|6314|6311.1|6312.9|6310|2
1617254910000|2021-04-01 05:28:30|6313|6310.2|6312.9|6310.1|6313|6310.2|6312.9|6310.1|0
1617254930000|2021-04-01 05:28:50|6312.4|6309.6|6311.9|6309.1|6312.4|6309.6|6310.9|6307.9|0
1617254950000|2021-04-01 05:29:10|6311.4|6308.6|6311.4|6308.6|6311.4|6308.6|6311.4|6308.6|0
1617254960000|2021-04-01 05:29:20|6311.9|6309.1|6311.9|6309.1|6311.9|6309.1|6311.9|6309.1|0
1617254970000|2021-04-01 05:29:30|6313|6309|6311.9|6309.1|6313|6309.1|6311.9|6309|0
1617254980000|2021-04-01 05:29:40|6311.4|6308.6|6310.9|6308.1|6311.4|6308.6|6310.9|6308.1|1
1617254990000|2021-04-01 05:29:50|6309.9|6307.1|6309.9|6307.1|6309.9|6307.1|6309.9|6307.1|0
1617255000000|2021-04-01 05:30:00|6310.3|6307.5|6304.9|6302.1|6310.3|6307.5|6304.9|6301.9|38
1617255010000|2021-04-01 05:30:10|6305|6301|6304.8|6302|6305.5|6302.1|6303.9|6300.9|14
1617255020000|2021-04-01 05:30:20|6305|6301|6304.9|6302.1|6305|6302.1|6304.8|6301|5
1617255030000|2021-04-01 05:30:30|6305.9|6303.1|6306.9|6304.1|6306.9|6304.1|6305.9|6303.1|3
1617255040000|2021-04-01 05:30:40|6306|6303.2|6304.4|6301.6|6306|6303.2|6303.9|6301.1|3
1617255050000|2021-04-01 05:30:50|6304.8|6302|6304.8|6302|6304.9|6302.1|6304.4|6301.6|3
1617255060000|2021-04-01 05:31:00|6304.9|6302.1|6302.4|6299.6|6304.9|6302.1|6302.4|6299.6|6
1617255070000|2021-04-01 05:31:10|6301.9|6299.1|6301.9|6299.1|6302.4|6299.6|6300.9|6298|4
1617255080000|2021-04-01 05:31:20|6302.4|6299.6|6301.9|6299.1|6302.4|6299.6|6301.9|6299.1|1
1617255090000|2021-04-01 05:31:30|6302.4|6299.6|6301.4|6298.6|6302.4|6299.6|6300.9|6298.1|4
1617255100000|2021-04-01 05:31:40|6301.9|6299.1|6301.4|6298.6|6302.9|6300.1|6300.9|6298.1|0
1617255110000|2021-04-01 05:31:50|6300.9|6298.1|6297.9|6295.1|6300.9|6298.1|6297.9|6295.1|39
1617255120000|2021-04-01 05:32:00|6298.9|6296.1|6299|6296.2|6299|6296.2|6297.5|6294.7|47
1617255130000|2021-04-01 05:32:10|6299.5|6296.7|6300|6297.2|6300|6297.2|6298.5|6295.7|5
1617255140000|2021-04-01 05:32:20|6299|6296.2|6301.9|6299.1|6301.9|6299.1|6299|6296.2|36
1617255150000|2021-04-01 05:32:30|6301.5|6298.7|6301|6298.2|6304.4|6301.6|6301|6298.2|10
1617255160000|2021-04-01 05:32:40|6301.9|6299.1|6304.4|6301.6|6306.8|6303.6|6301.9|6299.1|72
1617255170000|2021-04-01 05:32:50|6304.9|6302.1|6304.4|6301.6|6305|6302.1|6304.4|6301|2
1617255180000|2021-04-01 05:33:00|6304.9|6302.1|6304.9|6302.1|6305|6302.1|6303.9|6301|4
1617255210000|2021-04-01 05:33:30|||||||||2
1617255240000|2021-04-01 05:34:00|6304.8|6302|6304.8|6302|6304.8|6302|6304.8|6302|16
1617255250000|2021-04-01 05:34:10|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|0
1617255260000|2021-04-01 05:34:20|6304.3|6301.5|6303.8|6301|6304.3|6301.5|6303.8|6301|1
1617255270000|2021-04-01 05:34:30|6303.9|6301.1|6304.9|6302.1|6305.4|6302.6|6303.9|6301.1|3
1617255280000|2021-04-01 05:34:40|6306.8|6304|6310.8|6308|6310.8|6308|6306.8|6304|5
1617255290000|2021-04-01 05:34:50|6311.4|6308.6|6309.9|6307.1|6311.4|6308.6|6309.9|6307.1|8
1617255300000|2021-04-01 05:35:00|6312.5|6302.5|6307.9|6305.1|6312.5|6306.1|6306.9|6302.5|15
1617255310000|2021-04-01 05:35:10|6308|6304|6307.8|6305|6308|6305|6307.8|6304|0
1617255320000|2021-04-01 05:35:20|6308.4|6305.6|6308.9|6306.1|6308.9|6306.1|6308.4|6305.6|1
1617255330000|2021-04-01 05:35:30|6309.9|6305.9|6309.9|6305.9|6309.9|6305.9|6309.9|6305.9|0
1617255340000|2021-04-01 05:35:40|6310.3|6307.1|6310.4|6307.6|6310.4|6307.6|6309.9|6307.1|2
1617255350000|2021-04-01 05:35:50|6309.9|6307.1|6309.9|6307.1|6309.9|6307.1|6309.9|6307.1|3
1617255360000|2021-04-01 05:36:00|6311.8|6309|6314.9|6312.1|6314.9|6312.1|6311.8|6309|10
1617255370000|2021-04-01 05:36:10|6315.4|6312.6|6307.4|6304.6|6315.4|6312.6|6306.9|6303|61
1617255380000|2021-04-01 05:36:20|6307.5|6304.7|6308.9|6306.1|6308.9|6306.1|6307.5|6304.7|6
1617255390000|2021-04-01 05:36:30|6310|6306|6310|6306|6310|6306|6310|6306|12
1617255400000|2021-04-01 05:36:40|6308.5|6305.7|6310|6306|6310|6306|6308.5|6305.7|3
1617255410000|2021-04-01 05:36:50|6309|6306.2|6310|6306|6310|6306.2|6309|6306|0
1617255420000|2021-04-01 05:37:00|6309.9|6307.1|6309.9|6307.1|6309.9|6307.1|6309.4|6306.6|2
1617255430000|2021-04-01 05:37:10|6309.8|6307|6309.9|6307.1|6310.4|6307.6|6308.9|6306.1|6
1617255440000|2021-04-01 05:37:20|6309.4|6306.6|6309.9|6307.1|6309.9|6307.1|6308.9|6306.1|3
1617255450000|2021-04-01 05:37:30|6310|6307.2|6309.9|6307.1|6311|6307.2|6309.9|6307|6
1617255460000|2021-04-01 05:37:40|6311|6307|6310.9|6308.1|6311|6308.1|6309.4|6306.6|3
1617255480000|2021-04-01 05:38:00|6310.4|6307.6|6309.9|6307.1|6310.9|6307.6|6309.9|6306.9|2
1617255490000|2021-04-01 05:38:10|6309.4|6306.6|6309.9|6307.1|6309.9|6307.1|6309.4|6306.6|0
1617255500000|2021-04-01 05:38:20|6308.9|6306.1|6309.9|6307.1|6309.9|6307.1|6308.9|6306.1|1
1617255510000|2021-04-01 05:38:30|6309.4|6306.6|6311.9|6309.1|6311.9|6309.1|6309.4|6306.6|3
1617255520000|2021-04-01 05:38:40|6312.4|6309.6|6312.9|6310.1|6312.9|6310.1|6312.4|6309.6|1
1617255530000|2021-04-01 05:38:50|6313.4|6310.6|6312.5|6309.7|6313.4|6310.6|6311.9|6309.1|4
1617255540000|2021-04-01 05:39:00|6312.4|6309.6|6312.8|6310|6312.8|6310|6312.4|6309.6|1
1617255550000|2021-04-01 05:39:10|6313.4|6310.6|6313.8|6311|6313.9|6311.1|6313.4|6310.6|0
1617255560000|2021-04-01 05:39:20|6313.4|6310.6|6313.4|6310.6|6313.4|6310.6|6313.4|6310.6|0
1617255570000|2021-04-01 05:39:30|6313.9|6311.1|6313|6310.2|6313.9|6311.1|6312.9|6310.1|20
1617255580000|2021-04-01 05:39:40|6312.9|6310.1|6316|6313.2|6316.9|6314.1|6312.9|6310.1|20
1617255590000|2021-04-01 05:39:50|6317|6313|6315.9|6313.1|6317|6313.1|6315.9|6313|0
1617255600000|2021-04-01 05:40:00|6316|6313.2|6317|6313|6317|6313.2|6316|6313|2
1617255620000|2021-04-01 05:40:20|6317.4|6314.6|6317.4|6314.6|6318.4|6315.6|6315.9|6313.1|32
1617255630000|2021-04-01 05:40:30|6317.9|6315.1|6316.9|6314.1|6318.9|6316.1|6316.9|6314.1|17
1617255640000|2021-04-01 05:40:40|6315.9|6313.1|6315.9|6313.1|6316.9|6314.1|6315.9|6313.1|3
1617255650000|2021-04-01 05:40:50|6316.9|6312.9|6316.9|6312.9|6316.9|6313.1|6315.9|6312.9|0
1617255660000|2021-04-01 05:41:00|6315.9|6313.1|6315.4|6312.6|6315.9|6313.1|6315.4|6312.6|1
1617255670000|2021-04-01 05:41:10|6315.9|6313.1|6315.9|6313.1|6315.9|6313.1|6315.9|6313.1|3
1617255690000|2021-04-01 05:41:30|6317.9|6315.1|6308.9|6306.1|6317.9|6315.1|6308.9|6306.1|40
1617255700000|2021-04-01 05:41:40|6309.9|6307.1|6310.9|6308.1|6311|6308.1|6309.9|6307|3
1617255720000|2021-04-01 05:42:00|6311.9|6309.1|6311.9|6309.1|6312.9|6310.1|6311.9|6309.1|13
1617255730000|2021-04-01 05:42:10|6312.8|6310|6312.9|6310.1|6313.8|6311|6312.8|6310|1
1617255740000|2021-04-01 05:42:20|6313.8|6311|6312.9|6310.1|6313.9|6311.1|6312.9|6310.1|0
1617255750000|2021-04-01 05:42:30|6313.3|6310.5|6312.9|6310.1|6313.4|6310.6|6312.9|6310.1|2
1617255760000|2021-04-01 05:42:40|6313.3|6310.5|6312.9|6310.1|6313.4|6310.6|6311.9|6309.1|0
1617255780000|2021-04-01 05:43:00|6313.9|6311.1|6313.9|6311.1|6313.9|6311.1|6313.9|6311.1|1
1617255800000|2021-04-01 05:43:20|6312.9|6310.1|6312.9|6310.1|6312.9|6310.1|6312.9|6310.1|4
1617255810000|2021-04-01 05:43:30|6314.8|6312|6314.9|6312.1|6314.9|6312.1|6314.4|6311.6|7
1617255820000|2021-04-01 05:43:40|6314.4|6311.6|6313.9|6311.1|6314.4|6311.6|6313.9|6311.1|0
1617255840000|2021-04-01 05:44:00|6315|6311|6313.9|6311.1|6315|6312|6313.9|6311|1
1617255850000|2021-04-01 05:44:10|6314.4|6311.6|6314.4|6311.6|6314.4|6311.6|6314.4|6311.6|0
1617255860000|2021-04-01 05:44:20|6314.8|6312|6315.4|6312.6|6315.4|6312.6|6314.8|6312|0
1617255880000|2021-04-01 05:44:40|6315.9|6313.1|6315.9|6313.1|6315.9|6313.1|6315.4|6312.6|1
1617255890000|2021-04-01 05:44:50|6314.4|6311.6|6313.9|6311.1|6314.4|6311.6|6313.9|6311.1|0
1617255900000|2021-04-01 05:45:00|6315.3|6312.5|6317.8|6315|6317.8|6315|6313.9|6311.1|13
1617255910000|2021-04-01 05:45:10|6317.9|6315.1|6317.9|6315.1|6317.9|6315.1|6317.9|6315.1|0
1617255920000|2021-04-01 05:45:20|6317.8|6315|6317.9|6315.1|6319.4|6316.6|6316.9|6314.1|30
1617255930000|2021-04-01 05:45:30|||||||||2
1617255940000|2021-04-01 05:45:40|6317.4|6314.6|6317|6313|6317.4|6314.6|6316.9|6313|3
1617255960000|2021-04-01 05:46:00|6315.9|6313.1|6313.9|6311.1|6315.9|6313.1|6312.9|6310.1|9
1617255970000|2021-04-01 05:46:10|6314.9|6312.1|6312.9|6310.1|6314.9|6312.1|6312.9|6310.1|7
1617255980000|2021-04-01 05:46:20|6313.4|6310.6|6313.9|6311.1|6313.9|6311.1|6312.9|6310.1|2
1617255990000|2021-04-01 05:46:30|6314|6310|6313.4|6310.6|6314|6311|6312.9|6310|3
1617256000000|2021-04-01 05:46:40|6313.9|6311.1|6312.9|6310.1|6313.9|6311.1|6312.9|6310.1|0
1617256010000|2021-04-01 05:46:50|6313.4|6310.6|6313.8|6311|6313.8|6311|6313.4|6310.6|0
1617256020000|2021-04-01 05:47:00|6313.9|6311.1|6312.9|6310.1|6314|6311.1|6312.9|6310|3
1617256030000|2021-04-01 05:47:10|6313.9|6311.1|6309.9|6307.1|6314|6311.1|6309.9|6307|17
1617256040000|2021-04-01 05:47:20|6310.9|6308.1|6310.9|6308.1|6311|6308.1|6309.9|6306.9|6
1617256050000|2021-04-01 05:47:30|6311|6307|6311|6307|6311|6307|6311|6307|0
1617256060000|2021-04-01 05:47:40|6311.4|6308.6|6310.9|6308.1|6311.4|6308.6|6310.9|6308.1|2
1617256070000|2021-04-01 05:47:50|6311.4|6308.6|6311.9|6309.1|6311.9|6309.1|6310.9|6308.1|2
1617256080000|2021-04-01 05:48:00|6312.8|6310|6312.9|6310.1|6312.9|6310.1|6312.8|6310|0
1617256090000|2021-04-01 05:48:10|6312.4|6309.6|6311.9|6309.1|6312.4|6309.6|6311.4|6308.6|3
1617256100000|2021-04-01 05:48:20|6311.4|6308.6|6311.9|6309.1|6311.9|6309.1|6311.4|6308.6|1
1617256110000|2021-04-01 05:48:30|6313|6309|6314|6310|6314|6310.1|6312.9|6309|0
1617256120000|2021-04-01 05:48:40|6313.4|6310.6|6315.9|6313.1|6315.9|6313.1|6313.4|6310.6|1
1617256130000|2021-04-01 05:48:50|6317|6313|6316.9|6314.1|6317|6314.1|6315.9|6313|43
1617256140000|2021-04-01 05:49:00|6318.4|6315.6|6317.9|6315.1|6318.8|6316|6317.4|6314.6|11
1617256160000|2021-04-01 05:49:20|6318.4|6315.6|6317.9|6315.1|6318.4|6315.6|6317.9|6315.1|1
1617256170000|2021-04-01 05:49:30|6317.4|6314.6|6318.4|6315.6|6318.4|6315.6|6317.3|6314.5|3
1617256180000|2021-04-01 05:49:40|6316.9|6314.1|6315.9|6313.1|6316.9|6314.1|6315.9|6313.1|22
1617256200000|2021-04-01 05:50:00|6316.3|6313.5|6316.3|6313.5|6316.3|6313.5|6316.3|6313.5|1
1617256210000|2021-04-01 05:50:10|6316.4|6313.6|6316.9|6314.1|6316.9|6314.1|6316.4|6313.6|2
1617256220000|2021-04-01 05:50:20|6318|6314|6316.8|6314|6318|6314.1|6316.4|6313.6|5
1617256230000|2021-04-01 05:50:30|6316.9|6314.1|6316.9|6314.1|6316.9|6314.1|6316.9|6314.1|0
1617256250000|2021-04-01 05:50:50|6316.8|6314|6315.4|6312.6|6316.8|6314|6313.4|6310.6|24
1617256260000|2021-04-01 05:51:00|6314.9|6312.1|6316|6312|6316|6312.1|6314.4|6311.6|12
1617256270000|2021-04-01 05:51:10|6314.9|6312.1|6314.9|6312.1|6314.9|6312.1|6314.9|6312.1|1
1617256290000|2021-04-01 05:51:30|6315.9|6313.1|6315.9|6313.1|6315.9|6313.1|6315.9|6313.1|1
1617256300000|2021-04-01 05:51:40|6316.3|6313.5|6316.4|6313.6|6316.4|6313.6|6316.3|6313.5|27
1617256320000|2021-04-01 05:52:00|6315.4|6312.6|6316.8|6314|6316.8|6314|6315.4|6312.6|3
1617256330000|2021-04-01 05:52:10|6317.9|6315.1|6317.9|6315.1|6318.9|6316.1|6317.9|6315.1|1
1617256340000|2021-04-01 05:52:20|6318.9|6316.1|6319.9|6317.1|6319.9|6317.1|6318.9|6315|15
1617256350000|2021-04-01 05:52:30|6317|6314.2|6317.9|6315.1|6317.9|6315.1|6316.9|6314.1|33
1617256360000|2021-04-01 05:52:40|||||||||2
1617256370000|2021-04-01 05:52:50|6317.5|6314.7|6317.9|6315.1|6317.9|6315.1|6317.4|6314.6|1
1617256380000|2021-04-01 05:53:00|6317.5|6314.7|6317.9|6315.1|6317.9|6315.1|6316.4|6313.6|5
1617256390000|2021-04-01 05:53:10|6317.4|6314.6|6317.4|6314.6|6317.9|6315.1|6317|6314.2|8
1617256400000|2021-04-01 05:53:20|6317.9|6315.1|6317.9|6315.1|6317.9|6315.1|6317.9|6315.1|0
1617256410000|2021-04-01 05:53:30|6317.4|6314.6|6317.9|6315.1|6317.9|6315.1|6317.4|6314.6|4
1617256420000|2021-04-01 05:53:40|6316.9|6314.1|6316.9|6314.1|6316.9|6314.1|6316.9|6314.1|1
1617256440000|2021-04-01 05:54:00|6316.5|6313.7|6316.9|6314.1|6317.4|6314.6|6316.4|6313.6|7
1617256450000|2021-04-01 05:54:10|6316.4|6313.6|6316.9|6314.1|6316.9|6314.1|6316.4|6313.6|0
1617256460000|2021-04-01 05:54:20|6316.4|6313.6|6316.4|6313.6|6316.9|6314.1|6316.4|6313.6|2
1617256470000|2021-04-01 05:54:30|6316.8|6314|6316.9|6314.1|6316.9|6314.1|6316.3|6313.5|3
1617256480000|2021-04-01 05:54:40|6317.4|6314.6|6317.9|6315.1|6317.9|6315.1|6317.4|6314.6|1
1617256490000|2021-04-01 05:54:50|6318.4|6315.6|6318.8|6316|6318.8|6316|6318.4|6315.6|6
1617256500000|2021-04-01 05:55:00|6318.9|6316.1|6318.9|6316.1|6318.9|6316.1|6318.9|6316.1|0
1617256510000|2021-04-01 05:55:10|6318.4|6315.6|6315.9|6313.1|6318.4|6315.6|6315.9|6313.1|7
1617256520000|2021-04-01 05:55:20|6315.4|6312.6|6314.9|6312.1|6315.4|6312.6|6314.9|6312.1|0
1617256530000|2021-04-01 05:55:30|6314.4|6311.6|6315.9|6313.1|6316|6313.1|6314.4|6311.6|3
1617256540000|2021-04-01 05:55:40|6315.4|6312.6|6315.4|6312.6|6315.4|6312.6|6315.4|6312.6|5
1617256550000|2021-04-01 05:55:50|6315.3|6312.5|6315.3|6312.5|6315.3|6312.5|6315.3|6312.5|1
1617256570000|2021-04-01 05:56:10|6316.4|6313.6|6316.4|6313.6|6316.4|6313.6|6316.4|6313.6|0
1617256580000|2021-04-01 05:56:20|6316.2|6313.4|6315.4|6312.6|6316.2|6313.4|6315.3|6312.5|3
1617256590000|2021-04-01 05:56:30|||||||||1
1617256600000|2021-04-01 05:56:40|6315.3|6312.5|6315.4|6312.6|6315.4|6312.6|6315.3|6312.5|6
1617256610000|2021-04-01 05:56:50|6315.9|6313.1|6315.3|6312.5|6315.9|6313.1|6315.3|6312.5|8
1617256620000|2021-04-01 05:57:00|6315.4|6312.6|6315.4|6312.6|6315.8|6313|6315.4|6312.6|6
1617256630000|2021-04-01 05:57:10|6315.9|6313.1|6315.9|6313.1|6315.9|6313.1|6315.9|6313.1|1
1617256640000|2021-04-01 05:57:20|6316.3|6313.5|6316.3|6313.5|6316.3|6313.5|6316.3|6313.5|0
1617256650000|2021-04-01 05:57:30|6316.4|6313.6|6317.9|6315.1|6317.9|6315.1|6316.4|6313.6|7
1617256660000|2021-04-01 05:57:40|6318.8|6316|6317.9|6315.1|6318.8|6316|6317.9|6315.1|7
1617256680000|2021-04-01 05:58:00|6317.8|6315|6317.8|6315|6318.4|6315.6|6317.8|6315|2
1617256690000|2021-04-01 05:58:10|6317.9|6315.1|6317.9|6315.1|6317.9|6315.1|6317.9|6315.1|0
1617256700000|2021-04-01 05:58:20|6318.3|6315.5|6317.8|6315|6318.4|6315.6|6317.8|6315|1
1617256710000|2021-04-01 05:58:30|6318.4|6315.6|6318.8|6316|6318.8|6316|6317.9|6315.1|0
1617256720000|2021-04-01 05:58:40|6318.4|6315.6|6316.9|6314.1|6318.4|6315.6|6316.4|6313.6|3
1617256740000|2021-04-01 05:59:00|6315.9|6313.1|6315.9|6313.1|6315.9|6313.1|6315.4|6312.6|0
1617256750000|2021-04-01 05:59:10|6315.4|6312.6|6313.4|6310.6|6315.4|6312.6|6313.4|6310.6|11
1617256760000|2021-04-01 05:59:20|6314.9|6312.1|6314.9|6312.1|6314.9|6312.1|6314.9|6312.1|1
1617256770000|2021-04-01 05:59:30|||||||||1
1617256780000|2021-04-01 05:59:40|6315.9|6311.9|6316.8|6314|6316.8|6314|6315.3|6311.9|35
1617256800000|2021-04-01 06:00:00|6316.9|6314.1|6314.9|6312.1|6316.9|6314.1|6314.4|6311.6|3
1617256810000|2021-04-01 06:00:10|6314.4|6311.6|6314.9|6312.1|6314.9|6312.1|6314.4|6311.6|1
1617256840000|2021-04-01 06:00:40|6314.4|6311.6|6314.4|6311.6|6314.4|6311.6|6314.4|6311.6|0
1617256850000|2021-04-01 06:00:50|6313.8|6311|6313.8|6311|6313.8|6311|6313.8|6311|3
1617256860000|2021-04-01 06:01:00|6313.4|6310.6|6314.3|6311.5|6314.3|6311.5|6313.4|6310.6|2
1617256870000|2021-04-01 06:01:10|6314.9|6312.1|6316.8|6314|6316.8|6314|6314.9|6312.1|7
1617256880000|2021-04-01 06:01:20|6316.4|6313.6|6315.9|6313.1|6316.4|6313.6|6315.9|6313.1|2
1617256900000|2021-04-01 06:01:40|6316.3|6313.5|6316.4|6313.6|6316.8|6314|6316.3|6313.5|10
1617256910000|2021-04-01 06:01:50|6315.9|6313.1|6315.9|6313.1|6315.9|6313.1|6315.9|6313.1|0
1617256920000|2021-04-01 06:02:00|6316.3|6313.5|6316.9|6314.1|6316.9|6314.1|6316.3|6313.5|0
1617256940000|2021-04-01 06:02:20|6317.8|6315|6317.9|6315.1|6318.4|6315.6|6317.4|6314.6|16
1617256950000|2021-04-01 06:02:30|6318.8|6316|6318.9|6316.1|6320|6316.1|6318.8|6316|0
1617256960000|2021-04-01 06:02:40|6318.4|6315.6|6317.3|6314.5|6318.9|6316.1|6317.3|6314.5|0
1617256980000|2021-04-01 06:03:00|6317.8|6315|6319.8|6317|6319.8|6317|6317.8|6315|2
1617256990000|2021-04-01 06:03:10|6320.3|6317.5|6321.8|6319|6322.3|6319.5|6320.3|6317.5|9
1617257000000|2021-04-01 06:03:20|6322.3|6319.5|6321.8|6319|6322.3|6319.5|6321.3|6318.5|56
1617257010000|2021-04-01 06:03:30|6322.3|6319.5|6320.9|6318.1|6322.3|6319.5|6320.9|6318.1|1
1617257020000|2021-04-01 06:03:40|6321.3|6318.5|6320.8|6318|6321.3|6318.5|6320.3|6317.5|6
1617257030000|2021-04-01 06:03:50|6320.9|6318.1|6320.9|6318.1|6320.9|6318.1|6320.9|6318.1|1
1617257040000|2021-04-01 06:04:00|6320.8|6318|6319.3|6316.5|6321.3|6318.5|6319.3|6316.5|21
1617257050000|2021-04-01 06:04:10|6320.3|6317.5|6321.4|6318.6|6321.8|6319|6320.3|6317.5|106
1617257060000|2021-04-01 06:04:20|6321.8|6319|6321.3|6318.5|6321.8|6319|6321.3|6318.5|5
1617257070000|2021-04-01 06:04:30|6320.8|6318|6320.8|6318|6320.8|6318|6319.9|6317.1|4
1617257080000|2021-04-01 06:04:40|6320.4|6317.6|6320.8|6318|6320.8|6318|6320.3|6317.5|0
1617257090000|2021-04-01 06:04:50|6321.3|6318.5|6321.8|6319|6321.8|6319|6321.3|6318.5|4
1617257100000|2021-04-01 06:05:00|6322.3|6319.5|6320.3|6317.5|6322.3|6319.5|6320.3|6317.5|17
1617257110000|2021-04-01 06:05:10|6320.9|6318.1|6321.8|6319|6321.8|6319|6320.9|6318.1|2
1617257120000|2021-04-01 06:05:20|6321.3|6318.5|6321.8|6319|6322.3|6319.5|6321.3|6318.5|2
1617257130000|2021-04-01 06:05:30|6321|6318.2|6321.3|6318.5|6321.3|6318.5|6320.9|6318.1|1
1617257140000|2021-04-01 06:05:40|6320.9|6318.1|6320.9|6318.1|6320.9|6318.1|6320.9|6318.1|0
1617257150000|2021-04-01 06:05:50|6319.9|6317.1|6319.9|6317.1|6320.8|6318|6319.9|6317.1|0
1617257160000|2021-04-01 06:06:00|6319.4|6316.6|6320.8|6318|6320.8|6318|6319.4|6316.6|1
1617257170000|2021-04-01 06:06:10|||||||||1
1617257180000|2021-04-01 06:06:20|6319.9|6317.1|6319.9|6317.1|6319.9|6317.1|6319.9|6317.1|0
1617257190000|2021-04-01 06:06:30|6319.8|6317|6319.8|6317|6319.8|6317|6319.8|6317|0
1617257210000|2021-04-01 06:06:50|6321.8|6319|6321.8|6319|6321.8|6319|6321.8|6319|27
1617257220000|2021-04-01 06:07:00|6321.4|6318.6|6320.9|6318.1|6321.4|6318.6|6320.9|6318.1|1
1617257230000|2021-04-01 06:07:10|6320.8|6318|6319.8|6317|6320.8|6318|6319.8|6317|1
1617257240000|2021-04-01 06:07:20|6319.4|6316.6|6319.3|6316.5|6319.4|6316.6|6319.3|6316.5|0
1617257250000|2021-04-01 06:07:30|6319.4|6316.6|6319.8|6317|6320.8|6318|6319.4|6316.6|2
1617257260000|2021-04-01 06:07:40|6319.4|6316.6|6319.3|6316.5|6319.8|6317|6319.3|6316.5|1
1617257270000|2021-04-01 06:07:50|6318.8|6316|6318.8|6316|6319.8|6317|6318.4|6315.6|9
1617257280000|2021-04-01 06:08:00|6318.4|6315.6|6318.4|6315.6|6318.4|6315.6|6318.4|6315.6|0
1617257290000|2021-04-01 06:08:10|6318.3|6315.5|6317.3|6314.5|6318.3|6315.5|6317.3|6314.5|5
1617257300000|2021-04-01 06:08:20|6317.8|6315|6317.8|6315|6317.8|6315|6317.8|6315|0
1617257310000|2021-04-01 06:08:30|6318.3|6315.5|6317.8|6315|6318.3|6315.5|6317.8|6315|0
1617257320000|2021-04-01 06:08:40|6318.3|6315.5|6320.3|6317.5|6320.8|6318|6318.3|6315.5|5
1617257330000|2021-04-01 06:08:50|6319.4|6316.6|6319.8|6317|6319.8|6317|6318.8|6316|2
1617257340000|2021-04-01 06:09:00|6320.3|6317.5|6319.8|6317|6320.3|6317.5|6319.3|6316.5|11
1617257350000|2021-04-01 06:09:10|6318.8|6316|6318.8|6316|6319.3|6316.5|6318.8|6316|0
1617257390000|2021-04-01 06:09:50|6318.3|6315.5|6318.3|6315.5|6318.3|6315.5|6318.3|6315.5|0
1617257400000|2021-04-01 06:10:00|6317.3|6314.5|6317.3|6314.5|6317.8|6315|6317.3|6314.5|6
1617257410000|2021-04-01 06:10:10|||||||||1
1617257420000|2021-04-01 06:10:20|6317.8|6315|6317.8|6315|6317.8|6315|6317.8|6315|10
1617257430000|2021-04-01 06:10:30|6318.3|6315.5|6317.8|6315|6318.3|6315.5|6317.8|6315|2
1617257440000|2021-04-01 06:10:40|6318.3|6315.5|6319.8|6317|6319.8|6317|6317.8|6315|1
1617257450000|2021-04-01 06:10:50|6320.3|6317.5|6320.3|6317.5|6320.3|6317.5|6319.8|6317|2
1617257470000|2021-04-01 06:11:10|6320.4|6317.6|6321.3|6318.5|6322.3|6319.5|6320.4|6317.6|1
1617257480000|2021-04-01 06:11:20|6320.8|6318|6320.8|6318|6320.8|6318|6320.8|6318|1
1617257490000|2021-04-01 06:11:30|6320.3|6317.5|6320.3|6317.5|6320.3|6317.5|6320.3|6317.5|0
1617257500000|2021-04-01 06:11:40|6319.8|6317|6319.8|6317|6319.8|6317|6319.8|6317|2
1617257510000|2021-04-01 06:11:50|6320.3|6317.5|6320.3|6317.5|6320.3|6317.5|6320.3|6317.5|1
1617257520000|2021-04-01 06:12:00|6321.3|6318.5|6320.8|6318|6321.3|6318.5|6320.8|6318|1
1617257540000|2021-04-01 06:12:20|6319.3|6316.5|6319.3|6316.5|6319.3|6316.5|6319.3|6316.5|2
1617257550000|2021-04-01 06:12:30|6316.8|6314|6317.3|6314.5|6317.3|6314.5|6316.8|6314|2
1617257560000|2021-04-01 06:12:40|6315|6312.2|6314.8|6312|6315|6312.2|6314.3|6311.5|4
1617257570000|2021-04-01 06:12:50|6315.7|6312.9|6314.8|6312|6315.8|6313|6314.8|6312|1
1617257580000|2021-04-01 06:13:00|6314.4|6311.6|6315.8|6313|6315.8|6313|6314.3|6311.5|2
1617257600000|2021-04-01 06:13:20|6316.8|6314|6316.8|6314|6316.8|6314|6316.8|6314|1
1617257610000|2021-04-01 06:13:30|6316.9|6314.1|6317.8|6315|6317.8|6315|6316.9|6314.1|2
1617257620000|2021-04-01 06:13:40|6317.3|6314.5|6316.8|6314|6317.3|6314.5|6316.8|6314|1
1617257650000|2021-04-01 06:14:10|6317.3|6314.5|6316.8|6314|6317.3|6314.5|6316.8|6314|0
1617257660000|2021-04-01 06:14:20|6317.3|6314.5|6318.3|6315.5|6318.3|6315.5|6317.3|6314.5|0
1617257680000|2021-04-01 06:14:40|6319.3|6316.5|6318.8|6316|6319.3|6316.5|6318.8|6316|3
1617257700000|2021-04-01 06:15:00|6319.3|6316.5|6318.3|6315.5|6319.3|6316.5|6317.3|6314.5|5
1617257710000|2021-04-01 06:15:10|6317.8|6315|6317.8|6315|6317.8|6315|6317.8|6315|0
1617257720000|2021-04-01 06:15:20|6318.3|6315.5|6320.3|6317.5|6320.3|6317.5|6317.9|6315.1|2
1617257730000|2021-04-01 06:15:30|6319.8|6317|6319.8|6317|6319.8|6317|6319.8|6317|1
1617257740000|2021-04-01 06:15:40|6319.3|6316.5|6319.3|6316.5|6319.3|6316.5|6319.3|6316.5|0
1617257760000|2021-04-01 06:16:00|6320.3|6317.5|6321.3|6318.5|6321.3|6318.5|6320.3|6317.5|7
1617257770000|2021-04-01 06:16:10|6320.3|6317.5|6320.3|6317.5|6320.8|6318|6320.3|6317.5|3
1617257780000|2021-04-01 06:16:20|||||||||2
1617257790000|2021-04-01 06:16:30|6321.3|6318.5|6321.3|6318.5|6321.8|6319|6321.3|6318.5|11
1617257800000|2021-04-01 06:16:40|6322.3|6319.5|6322.3|6319.5|6322.3|6319.5|6322.3|6319.5|14
1617257810000|2021-04-01 06:16:50|||||||||1
1617257820000|2021-04-01 06:17:00|6321.8|6319|6320.8|6318|6322.3|6319.5|6320.4|6317.6|9
1617257830000|2021-04-01 06:17:10|6320.9|6318.1|6320.9|6318.1|6320.9|6318.1|6320.9|6318.1|2
1617257840000|2021-04-01 06:17:20|6321.3|6318.5|6320.9|6318.1|6321.3|6318.5|6320.9|6318.1|1
1617257850000|2021-04-01 06:17:30|6321.3|6318.5|6321.3|6318.5|6321.8|6319|6320.9|6318.1|4
1617257860000|2021-04-01 06:17:40|6322.3|6319.5|6322.3|6319.5|6322.3|6319.5|6321.8|6319|5
1617257870000|2021-04-01 06:17:50|6324.3|6321.5|6324.3|6321.5|6324.3|6321.5|6324.3|6321.5|73
1617257880000|2021-04-01 06:18:00|6323.8|6321|6324.3|6321.5|6324.3|6321.5|6323.8|6321|3
1617257890000|2021-04-01 06:18:10|6323.3|6320.5|6323.3|6320.5|6323.3|6320.5|6323.3|6320.5|1
1617257900000|2021-04-01 06:18:20|6323.8|6321|6323.8|6321|6324.3|6321.5|6323.8|6321|11
1617257910000|2021-04-01 06:18:30|6322.3|6319.5|6322.8|6320|6323.8|6321|6322.3|6319.5|13
1617257920000|2021-04-01 06:18:40|6322.4|6319.6|6323.8|6321|6324.3|6321.5|6322.3|6319.5|3
1617257930000|2021-04-01 06:18:50|6324.3|6321.5|6330.8|6328|6330.8|6328|6324.3|6321.5|72
1617257940000|2021-04-01 06:19:00|6331.3|6328.5|6330.8|6328|6331.3|6328.5|6329.3|6326.5|85
1617257950000|2021-04-01 06:19:10|6331.3|6328.5|6329.3|6326.5|6332.3|6329.5|6329.3|6326.5|45
1617257960000|2021-04-01 06:19:20|6329.8|6327|6329.3|6326.5|6330.3|6327.5|6329.3|6326.5|14
1617257970000|2021-04-01 06:19:30|6329.7|6326.9|6332.3|6329.5|6332.3|6329.5|6329.7|6326.9|35
1617257980000|2021-04-01 06:19:40|6331.8|6329|6335.8|6333|6335.8|6333|6331.8|6329|41
1617257990000|2021-04-01 06:19:50|6335.3|6332.5|6333.3|6330.5|6335.8|6333|6333.3|6330.5|15
1617258000000|2021-04-01 06:20:00|6332.8|6330|6334.3|6331.5|6335.8|6333|6332.8|6330|30
1617258010000|2021-04-01 06:20:10|6334.7|6331.9|6337.3|6334.5|6337.3|6334.5|6334.7|6331.9|48
1617258020000|2021-04-01 06:20:20|6337.2|6334.4|6336.3|6333.5|6338.2|6335.4|6336.3|6333.5|31
1617258030000|2021-04-01 06:20:30|6336.2|6333.4|6336.3|6333.5|6336.3|6333.5|6335.8|6333|7
1617258040000|2021-04-01 06:20:40|6336.7|6333.9|6336.8|6334|6337.3|6334.5|6336.7|6333.9|8
1617258050000|2021-04-01 06:20:50|6337.2|6334.4|6335.8|6333|6337.3|6334.5|6335.3|6332.5|23
1617258060000|2021-04-01 06:21:00|6336.3|6333.5|6336.8|6334|6336.8|6334|6336.3|6333.5|9
1617258070000|2021-04-01 06:21:10|6336.3|6333.5|6336.7|6333.9|6336.7|6333.9|6336.3|6333.5|2
1617258080000|2021-04-01 06:21:20|6337.2|6334.4|6335.8|6333|6337.3|6334.5|6333.8|6331|24
1617258090000|2021-04-01 06:21:30|6334.8|6332|6335.3|6332.5|6335.3|6332.5|6334.8|6332|0
1617258100000|2021-04-01 06:21:40|6334.8|6332|6334.8|6332|6334.8|6332|6334.8|6332|2
1617258110000|2021-04-01 06:21:50|6334.3|6331.5|6336.8|6334|6337.2|6334.4|6334.3|6331.5|10
1617258120000|2021-04-01 06:22:00|6336.3|6333.5|6339.2|6336.4|6339.9|6337|6336.3|6333.5|5
1617258130000|2021-04-01 06:22:10|6339.3|6336.5|6340.7|6337.9|6341.2|6338.4|6339.3|6336.5|13
1617258140000|2021-04-01 06:22:20|6341.2|6338.4|6339.3|6336.5|6341.2|6338.4|6339.3|6336.5|18
1617258150000|2021-04-01 06:22:30|6339.2|6336.4|6337.3|6334.5|6339.2|6336.4|6337.3|6334.5|6
1617258160000|2021-04-01 06:22:40|6336.3|6333.5|6337.8|6335|6337.9|6335|6336.3|6333.5|13
1617258170000|2021-04-01 06:22:50|6338.3|6335.5|6338.8|6336|6339.2|6336.4|6338.3|6335.5|2
1617258180000|2021-04-01 06:23:00|6338.3|6335.5|6337.3|6334.5|6338.3|6335.5|6337.3|6334.5|7
1617258190000|2021-04-01 06:23:10|6336.3|6333.5|6338.3|6335.5|6338.3|6335.5|6336.3|6333.5|6
1617258200000|2021-04-01 06:23:20|6337.8|6335|6337.8|6335|6337.8|6335|6336.3|6333.5|15
1617258210000|2021-04-01 06:23:30|6337.3|6334.5|6337.8|6335|6337.8|6335|6337.3|6334.5|1
1617258220000|2021-04-01 06:23:40|6337.3|6334.5|6338.3|6335.5|6338.3|6335.5|6336.8|6334|5
1617258230000|2021-04-01 06:23:50|6338.8|6336|6341.2|6338.4|6341.2|6338.4|6338.8|6336|14
1617258240000|2021-04-01 06:24:00|6341.3|6338.5|6342.7|6339.9|6342.7|6339.9|6341.3|6338.5|16
1617258250000|2021-04-01 06:24:10|6343.2|6340.4|6342.2|6339.4|6343.2|6340.4|6342.2|6339.4|10
1617258260000|2021-04-01 06:24:20|6341.8|6339|6339.7|6336.9|6341.8|6339|6339.2|6336.4|10
1617258270000|2021-04-01 06:24:30|6339.3|6336.5|6337.2|6334.4|6339.7|6336.9|6337.2|6334.4|5
1617258280000|2021-04-01 06:24:40|6339.2|6336.4|6338.2|6335.4|6339.2|6336.4|6338.2|6335.4|8
1617258290000|2021-04-01 06:24:50|6338.3|6335.5|6339.7|6336.9|6339.7|6336.9|6338.3|6335.5|4
1617258300000|2021-04-01 06:25:00|6340.2|6337.4|6341.7|6338.9|6341.7|6338.9|6340.2|6337.4|1
1617258310000|2021-04-01 06:25:10|6342.7|6339.9|6341.7|6338.9|6344.2|6341.4|6340.5|6337.7|140
1617258320000|2021-04-01 06:25:20|6342.7|6339.9|6342.7|6339.9|6342.7|6339.9|6342.7|6339.9|24
1617258330000|2021-04-01 06:25:30|6343.7|6340.9|6343.7|6340.9|6345.2|6342.4|6342.8|6340|472
1617258340000|2021-04-01 06:25:40|6343.2|6340.4|6342.8|6340|6343.2|6340.4|6342.8|6340|1
1617258350000|2021-04-01 06:25:50|6343.2|6340.4|6342.7|6339.9|6343.2|6340.4|6342.7|6339.9|2
1617258360000|2021-04-01 06:26:00|6343.2|6340.4|6341.7|6338.9|6343.7|6340.9|6341.7|6338.9|25
1617258370000|2021-04-01 06:26:10|6341.2|6338.4|6341.7|6338.9|6341.7|6338.9|6341.2|6338.4|1
1617258380000|2021-04-01 06:26:20|6341.3|6338.5|6341.2|6338.4|6341.3|6338.5|6341.2|6338.4|1
1617258390000|2021-04-01 06:26:30|6340.8|6338|6340.7|6337.9|6341.2|6338.4|6340.7|6337.9|3
1617258400000|2021-04-01 06:26:40|6340.3|6337.5|6343.7|6340.9|6343.8|6340.9|6340.2|6337.4|55
1617258410000|2021-04-01 06:26:50|6343.9|6339.9|6344.7|6341.9|6344.7|6341.9|6342.8|6339.9|6
1617258420000|2021-04-01 06:27:00|6344.2|6341.4|6342.7|6339.9|6344.7|6341.9|6342.7|6339.9|10
1617258430000|2021-04-01 06:27:10|6343.2|6340.4|6342.8|6340|6344.2|6341.4|6342.8|6340|8
1617258440000|2021-04-01 06:27:20|6343.8|6339.8|6343.7|6340.9|6343.8|6340.9|6342.3|6339.5|4
1617258450000|2021-04-01 06:27:30|6344.2|6341.4|6343.7|6340.9|6344.7|6341.9|6343.7|6340.9|0
1617258470000|2021-04-01 06:27:50|6343.2|6340.4|6343.2|6340.4|6343.2|6340.4|6343.2|6340.4|0
1617258480000|2021-04-01 06:28:00|6341.7|6338.9|6340.7|6337.9|6341.7|6338.9|6340.7|6337.9|7
1617258490000|2021-04-01 06:28:10|6340.2|6337.4|6340.2|6337.4|6340.2|6337.4|6340.2|6337.4|1
1617258500000|2021-04-01 06:28:20|6340.3|6337.5|6341.7|6338.9|6342.2|6339.4|6340.3|6337.5|3
1617258510000|2021-04-01 06:28:30|6340.7|6337.9|6340.7|6337.9|6340.7|6337.9|6340.2|6337.4|4
1617258520000|2021-04-01 06:28:40|6340.3|6337.5|6339.7|6336.9|6340.3|6337.5|6339.2|6336.4|7
1617258530000|2021-04-01 06:28:50|6339.3|6336.5|6338.2|6335.4|6339.7|6336.9|6338.2|6335.4|4
1617258540000|2021-04-01 06:29:00|6338.7|6335.9|6341.2|6338.4|6341.2|6338.4|6338.2|6335.4|12
1617258550000|2021-04-01 06:29:10|6340.7|6337.9|6340.7|6337.9|6340.7|6337.9|6340.3|6337.5|4
1617258560000|2021-04-01 06:29:20|6341.2|6338.4|6341.7|6338.9|6341.7|6338.9|6341.2|6338.4|11
1617258570000|2021-04-01 06:29:30|6341.2|6338.4|6340.8|6338|6341.2|6338.4|6340.8|6338|0
1617258580000|2021-04-01 06:29:40|6340.7|6337.9|6340.7|6337.9|6340.7|6337.9|6340.7|6337.9|0
1617258590000|2021-04-01 06:29:50|6341.2|6338.4|6339.7|6336.9|6341.2|6338.4|6339.7|6336.9|12
1617258600000|2021-04-01 06:30:00|6339.2|6336.4|6341.8|6339|6342.2|6339.4|6339.2|6336.4|4
1617258610000|2021-04-01 06:30:10|6342.2|6339.4|6342.7|6339.9|6342.7|6339.9|6342.2|6339.4|3
1617258620000|2021-04-01 06:30:20|6341.7|6338.9|6339.8|6337|6341.7|6338.9|6339.8|6337|6
1617258630000|2021-04-01 06:30:30|6340.7|6337.9|6340.7|6337.9|6340.7|6337.9|6339.8|6337|3
1617258650000|2021-04-01 06:30:50|||||||||1
1617258660000|2021-04-01 06:31:00|6340.3|6337.5|6339.8|6337|6341.2|6338.4|6339.7|6336.9|11
1617258670000|2021-04-01 06:31:10|6339.7|6336.9|6339.7|6336.9|6339.7|6336.9|6339.2|6336.4|2
1617258680000|2021-04-01 06:31:20|6339.2|6336.4|6338.8|6336|6339.7|6336.9|6338.8|6336|4
1617258690000|2021-04-01 06:31:30|6339.2|6336.4|6338.8|6336|6339.2|6336.4|6338.8|6336|0
1617258700000|2021-04-01 06:31:40|6339.2|6336.4|6338.8|6336|6339.7|6336.9|6338.8|6336|2
1617258710000|2021-04-01 06:31:50|6337.9|6335.1|6337.7|6334.9|6337.9|6335.1|6337.7|6334.9|9
1617258720000|2021-04-01 06:32:00|6338.2|6335.4|6343.7|6340.9|6343.7|6340.9|6338.2|6335.4|22
1617258730000|2021-04-01 06:32:10|6343.8|6341|6342.8|6340|6344.2|6341.4|6342.8|6340|6
1617258740000|2021-04-01 06:32:20|6341.8|6339|6345.8|6343|6345.8|6343|6341.8|6339|54
1617258750000|2021-04-01 06:32:30|6346.2|6343.4|6346.3|6343.5|6347.2|6344.4|6345.7|6342.9|21
1617258760000|2021-04-01 06:32:40|6346.2|6343.4|6346.7|6343.9|6347.2|6344.4|6345.8|6343|24
1617258770000|2021-04-01 06:32:50|6347.2|6344.4|6345.2|6342.4|6347.2|6344.4|6345.2|6342.4|22
1617258780000|2021-04-01 06:33:00|6344.8|6342|6345.2|6342.4|6345.2|6342.4|6344.8|6342|1
1617258790000|2021-04-01 06:33:10|6345.3|6342.5|6345.7|6342.9|6345.7|6342.9|6345.3|6342.5|7
1617258800000|2021-04-01 06:33:20|6346.2|6343.4|6344.8|6342|6346.2|6343.4|6344.8|6342|4
1617258810000|2021-04-01 06:33:30|6344.7|6341.9|6344.2|6341.4|6344.7|6341.9|6343.7|6340.9|1
1617258820000|2021-04-01 06:33:40|6344.7|6341.9|6346.2|6343.4|6346.2|6343.4|6344.7|6341.9|5
1617258830000|2021-04-01 06:33:50|6346.8|6344|6347.2|6344.4|6347.2|6344.4|6346.7|6343.9|31
1617258840000|2021-04-01 06:34:00|6346.8|6344|6348.2|6345.4|6348.7|6345.9|6346.7|6343.9|242
1617258850000|2021-04-01 06:34:10|6348.7|6345.9|6348.2|6345.4|6348.7|6345.9|6348.2|6345.4|42
1617258860000|2021-04-01 06:34:20|6348.7|6345.9|6348.2|6345.4|6348.7|6345.9|6348.2|6345.4|9
1617258870000|2021-04-01 06:34:30|6349.1|6346.3|6347.2|6344.4|6349.2|6346.4|6347.2|6344.4|10
1617258880000|2021-04-01 06:34:40|6348.2|6345.4|6348.2|6345.4|6348.2|6345.4|6347.7|6344.9|4
1617258890000|2021-04-01 06:34:50|6347.7|6344.9|6349.2|6346.4|6349.2|6346.4|6347.7|6344.9|6
1617258900000|2021-04-01 06:35:00|6348.7|6345.9|6348.7|6345.9|6349.2|6346.4|6348.2|6345.4|6
1617258910000|2021-04-01 06:35:10|6349.2|6346.4|6349.7|6346.9|6349.7|6346.9|6349.2|6346.4|7
1617258920000|2021-04-01 06:35:20|6348.7|6345.9|6349.7|6346.9|6349.7|6346.9|6348.2|6345.4|5
1617258930000|2021-04-01 06:35:30|6349.6|6346.8|6350.2|6347.4|6350.7|6347.9|6348.7|6345.9|357
1617258940000|2021-04-01 06:35:40|6349.7|6346.9|6350.2|6347.4|6351.2|6348.4|6349.7|6346.9|75
1617258950000|2021-04-01 06:35:50|6350.7|6347.9|6354.2|6351.4|6355.2|6352.4|6350.2|6347.4|148
1617258960000|2021-04-01 06:36:00|6353.7|6350.9|6354.7|6351.9|6355.6|6352.8|6351.7|6348.9|28
1617258970000|2021-04-01 06:36:10|6355.6|6352.8|6355.7|6352.9|6356.6|6353.8|6354.7|6351.9|6
1617258980000|2021-04-01 06:36:20|6356.6|6353.8|6355.2|6352.4|6357.1|6354.3|6354.7|6351.9|34
1617258990000|2021-04-01 06:36:30|6355.6|6352.8|6356.7|6353.9|6356.7|6353.9|6355.6|6352.8|24
1617259000000|2021-04-01 06:36:40|6357.2|6354.4|6357.2|6354.4|6357.2|6354.4|6356.2|6353.4|0
1617259010000|2021-04-01 06:36:50|||||||||25
1617259020000|2021-04-01 06:37:00|6355.2|6352.4|6355.2|6352.4|6356.2|6353.4|6355.2|6352.4|19
1617259030000|2021-04-01 06:37:10|6354.7|6351.9|6355.2|6352.4|6356.2|6353.4|6354.7|6351.9|29
1617259040000|2021-04-01 06:37:20|6354.7|6351.9|6354.2|6351.4|6354.7|6351.9|6354.2|6351.4|2
1617259050000|2021-04-01 06:37:30|6353.2|6350.4|6351.2|6348.4|6353.2|6350.4|6351.2|6348.4|16
1617259060000|2021-04-01 06:37:40|6352.7|6349.9|6354.2|6351.4|6354.7|6351.9|6352.7|6349.9|84
1617259070000|2021-04-01 06:37:50|6353.7|6350.9|6354.2|6351.4|6354.2|6351.4|6353.2|6350.4|3
1617259080000|2021-04-01 06:38:00|6353.2|6350.4|6354.7|6351.9|6354.7|6351.9|6353.2|6350.4|2
1617259090000|2021-04-01 06:38:10|6354.2|6351.4|6354.2|6351.4|6354.7|6351.9|6354.2|6351.4|1
1617259100000|2021-04-01 06:38:20|6354.7|6351.9|6354.7|6351.9|6354.7|6351.9|6354.2|6351.4|2
1617259110000|2021-04-01 06:38:30|6355.7|6352.9|6354.2|6351.4|6355.7|6352.9|6354.2|6351.4|1
1617259120000|2021-04-01 06:38:40|6354.6|6351.8|6353.2|6350.4|6354.6|6351.8|6353.2|6350.4|9
1617259130000|2021-04-01 06:38:50|6356.2|6353.4|6356.2|6353.4|6356.7|6353.9|6354.7|6351.9|65
1617259140000|2021-04-01 06:39:00|6355.7|6352.9|6354.7|6351.9|6356.6|6353.8|6354.7|6351.9|25
1617259150000|2021-04-01 06:39:10|6355.7|6352.9|6357.1|6354.3|6357.2|6354.4|6355.7|6352.9|19
1617259160000|2021-04-01 06:39:20|6356.2|6353.4|6356.2|6353.4|6357.2|6354.4|6355.3|6352.5|22
1617259170000|2021-04-01 06:39:30|6356.6|6353.8|6364.2|6361.4|6365.6|6362.8|6356.6|6353.8|91
1617259180000|2021-04-01 06:39:40|6364.6|6361.8|6361.2|6358.4|6364.7|6361.9|6361.2|6358.4|15
1617259190000|2021-04-01 06:39:50|6360.2|6357.4|6359.7|6356.9|6360.7|6357.9|6359.7|6356.9|18
1617259200000|2021-04-01 06:40:00|6359.2|6356.4|6363.2|6360.4|6363.7|6360.9|6359.2|6356.4|42
1617259210000|2021-04-01 06:40:10|6363.6|6360.8|6360.7|6357.9|6363.6|6360.8|6359.7|6356.9|14
1617259220000|2021-04-01 06:40:20|6361.2|6358.4|6360.7|6357.9|6361.2|6358.4|6360.7|6357.9|0
1617259230000|2021-04-01 06:40:30|6361.2|6358.4|6360.6|6357.8|6363.6|6360.8|6360.2|6357.4|13
1617259240000|2021-04-01 06:40:40|6360.7|6357.9|6360.2|6357.4|6360.8|6357.9|6359.7|6356.8|404
1617259250000|2021-04-01 06:40:50|6359.7|6356.9|6362.3|6359.5|6366.3|6361.9|6359.2|6354.3|177
1617259260000|2021-04-01 06:41:00|6362.2|6359.4|6364.3|6361.5|6365.2|6362.4|6362.2|6359.4|80
1617259270000|2021-04-01 06:41:10|6363.8|6361|6363.8|6361|6363.8|6361|6363.2|6360.4|13
1617259280000|2021-04-01 06:41:20|6364.2|6361.4|6364.8|6362|6365.7|6362.9|6364.2|6361.4|13
1617259290000|2021-04-01 06:41:30|6362|6359.2|6361.2|6358.4|6362|6359.2|6361.2|6358.4|55
1617259300000|2021-04-01 06:41:40|6360.2|6357.4|6359.8|6357|6360.2|6357.4|6359.3|6356.5|8
1617259310000|2021-04-01 06:41:50|6361.8|6359|6361.3|6358.5|6363.7|6360.9|6361.3|6358.5|16
1617259320000|2021-04-01 06:42:00|6361.2|6358.4|6363.2|6360.4|6363.9|6360.9|6361.2|6358.4|12
1617259330000|2021-04-01 06:42:10|6362.7|6359.9|6360.8|6358|6362.7|6359.9|6359.8|6357|54
1617259340000|2021-04-01 06:42:20|6360.2|6357.4|6360.8|6358|6360.8|6358|6360.2|6357.4|4
1617259350000|2021-04-01 06:42:30|6360.3|6357.5|6361.8|6359|6365.4|6360|6360.3|6355.4|49
1617259360000|2021-04-01 06:42:40|6362.2|6359.4|6360.9|6358.1|6367.3|6360|6360.8|6357.1|48
1617259370000|2021-04-01 06:42:50|6360.8|6358|6360.8|6358|6361.3|6358.5|6360.3|6357.5|6
1617259380000|2021-04-01 06:43:00|6359.8|6357|6359.8|6357|6360.3|6357.5|6359.8|6357|2
1617259390000|2021-04-01 06:43:10|6360.3|6357.5|6359.8|6357|6360.3|6357.5|6359.8|6357|0
1617259400000|2021-04-01 06:43:20|6359.7|6356.9|6359.7|6356.9|6359.7|6356.9|6359.7|6356.9|4
1617259410000|2021-04-01 06:43:30|6359.8|6357|6360.8|6358|6360.8|6358|6359.8|6357|4
1617259420000|2021-04-01 06:43:40|6361.8|6357.8|6361.8|6359|6363.9|6361|6361.8|6357.8|46
1617259430000|2021-04-01 06:43:50|6361.2|6358.4|6359.3|6356.5|6361.2|6358.4|6359.3|6356.5|9
1617259440000|2021-04-01 06:44:00|6359.2|6356.4|6359.8|6357|6359.8|6357|6359.2|6356.4|3
1617259450000|2021-04-01 06:44:10|6359.3|6356.5|6359.2|6356.4|6359.3|6356.5|6359.2|6356.4|4
1617259460000|2021-04-01 06:44:20|6359.3|6356.5|6359.8|6357|6360.8|6358|6359.2|6356.4|25
1617259470000|2021-04-01 06:44:30|6360.8|6358|6359.8|6357|6360.8|6358|6359.8|6357|4
1617259480000|2021-04-01 06:44:40|6360.8|6358|6360.8|6358|6360.8|6358|6360.8|6358|5
1617259490000|2021-04-01 06:44:50|6360.3|6357.5|6360.8|6358|6360.8|6358|6360.3|6357.5|1
1617259500000|2021-04-01 06:45:00|6361.3|6358.5|6364.3|6361.5|6364.3|6361.5|6360.8|6358|8
1617259510000|2021-04-01 06:45:10|6363.8|6361|6363.8|6361|6364.8|6362|6363.8|6361|8
1617259530000|2021-04-01 06:45:30|6363.3|6360.5|6360.8|6358|6363.3|6360.5|6359.8|6357|10
1617259540000|2021-04-01 06:45:40|6359.4|6356.6|6355.3|6352.5|6359.4|6356.6|6354.3|6351.5|37
1617259550000|2021-04-01 06:45:50|6354.8|6352|6353.3|6350.5|6354.8|6352|6352.8|6350|21
1617259560000|2021-04-01 06:46:00|6354.8|6352|6354.9|6352.1|6356.3|6353.5|6354.8|6352|55
1617259570000|2021-04-01 06:46:10|6354.8|6352|6355.8|6353|6355.8|6353|6354.8|6352|2
1617259580000|2021-04-01 06:46:20|6355.3|6352.5|6354.8|6352|6355.3|6352.5|6354.8|6352|1
1617259590000|2021-04-01 06:46:30|6353.5|6350.7|6353.8|6351|6353.8|6351|6353.3|6350.5|11
1617259600000|2021-04-01 06:46:40|6354.3|6351.5|6354.8|6352|6354.8|6352|6353.8|6351|2
1617259610000|2021-04-01 06:46:50|6353.8|6351|6354.8|6352|6354.8|6352|6353.8|6351|2
1617259620000|2021-04-01 06:47:00|6353.8|6351|6353.8|6351|6353.8|6351|6353.8|6351|0
1617259630000|2021-04-01 06:47:10|6354.8|6352|6354.8|6352|6354.8|6352|6354.8|6352|5
1617259640000|2021-04-01 06:47:20|6353.8|6351|6354.8|6352|6354.8|6352|6352.8|6350|21
1617259650000|2021-04-01 06:47:30|6354.3|6351.5|6354.3|6351.5|6354.3|6351.5|6354.3|6351.5|2
1617259660000|2021-04-01 06:47:40|||||||||8
1617259670000|2021-04-01 06:47:50|||||||||1
1617259680000|2021-04-01 06:48:00|6355.8|6353|6356.3|6353.5|6356.3|6353.5|6355.8|6353|1
1617259690000|2021-04-01 06:48:10|6355.8|6353|6355.8|6353|6355.8|6353|6355.8|6353|2
1617259700000|2021-04-01 06:48:20|6355.3|6352.5|6355.3|6352.5|6355.3|6352.5|6355.3|6352.5|2
1617259710000|2021-04-01 06:48:30|6353.4|6350.6|6355.8|6353|6355.8|6353|6353.4|6350.6|13
1617259720000|2021-04-01 06:48:40|6354.8|6352|6355.3|6352.5|6355.8|6353|6354.8|6350.9|5
1617259730000|2021-04-01 06:48:50|6354.8|6352|6354.3|6351.5|6354.8|6352|6352.8|6350|8
1617259740000|2021-04-01 06:49:00|6354.8|6352|6354.8|6352|6355.3|6352.5|6354.8|6352|2
1617259750000|2021-04-01 06:49:10|6352.8|6350|6354.8|6352|6354.8|6352|6352.8|6350|42
1617259760000|2021-04-01 06:49:20|6355.3|6352.5|6353.8|6351|6355.3|6352.5|6353.8|6351|2
1617259770000|2021-04-01 06:49:30|6352.4|6349.6|6352.3|6349.5|6352.8|6350|6352.3|6349.5|4
1617259780000|2021-04-01 06:49:40|6351.8|6349|6351.8|6349|6352.3|6349.5|6350.3|6347.5|14
1617259790000|2021-04-01 06:49:50|6352.3|6349.5|6349.8|6347|6352.3|6349.5|6349.3|6345.9|74
1617259800000|2021-04-01 06:50:00|6350.7|6347.9|6349.8|6347|6351.2|6348.4|6349.3|6346.5|10
1617259810000|2021-04-01 06:50:10|6349.3|6346.5|6352.2|6349.4|6352.2|6349.4|6349.3|6346.5|24
1617259820000|2021-04-01 06:50:20|6352.7|6349.9|6352.2|6349.4|6353.2|6350.4|6352.2|6349.4|4
1617259830000|2021-04-01 06:50:30|6353.2|6350.4|6352.7|6349.9|6353.7|6350.9|6352.7|6349.9|5
1617259840000|2021-04-01 06:50:40|6352.3|6349.5|6351.8|6349|6352.6|6349.8|6351.7|6348.9|6
1617259850000|2021-04-01 06:50:50|6349.7|6346.9|6349.8|6347|6349.8|6347|6349.2|6346.4|13
1617259860000|2021-04-01 06:51:00|6349.7|6346.9|6350.8|6348|6351.2|6348.4|6349.3|6346.5|7
1617259870000|2021-04-01 06:51:10|6350.7|6347.9|6350.7|6347.9|6350.7|6347.9|6350.7|6347.9|0
1617259880000|2021-04-01 06:51:20|6350.2|6347.4|6349.7|6346.9|6350.2|6347.4|6349.7|6346.9|1
1617259900000|2021-04-01 06:51:40|6348.2|6345.4|6348.2|6345.4|6349.2|6346.4|6348.2|6345.4|12
1617259910000|2021-04-01 06:51:50|6348.7|6345.9|6346.6|6343.8|6348.7|6345.9|6345.2|6342.4|30
1617259920000|2021-04-01 06:52:00|6346.7|6343.9|6346.2|6343.4|6347.2|6344.4|6345.2|6341.8|28
1617259930000|2021-04-01 06:52:10|6346.7|6343.9|6346.7|6343.9|6346.7|6343.9|6346.2|6343.4|2
1617259940000|2021-04-01 06:52:20|6346.2|6343.4|6344.2|6341.4|6346.7|6343.9|6344.2|6341.4|2
1617259950000|2021-04-01 06:52:30|6343.8|6341|6341.7|6338.9|6344.2|6341.4|6339.3|6336.5|101
1617259960000|2021-04-01 06:52:40|6343.3|6340.5|6342.8|6340|6344.9|6341.5|6342.8|6339.9|88
1617259970000|2021-04-01 06:52:50|6341.8|6339|6341.8|6339|6341.8|6339|6341.8|6339|1
1617259980000|2021-04-01 06:53:00|6341.7|6338.9|6341.3|6338.5|6341.7|6338.9|6340.7|6337.9|10
1617259990000|2021-04-01 06:53:10|6340.8|6338|6342.9|6338.9|6342.9|6339|6340.7|6337.9|5
1617260000000|2021-04-01 06:53:20|6342.7|6339.9|6344.7|6341.9|6345.3|6342.5|6342.7|6339.9|22
1617260010000|2021-04-01 06:53:30|6344.3|6341.5|6344.7|6341.9|6344.7|6341.9|6343.3|6340.5|5
1617260020000|2021-04-01 06:53:40|6344.8|6342|6345.7|6342.9|6345.7|6342.9|6344.8|6342|4
1617260030000|2021-04-01 06:53:50|6345.8|6343|6346.7|6343.9|6346.8|6344|6345.8|6343|8
1617260040000|2021-04-01 06:54:00|6345.8|6343|6345.8|6343|6345.8|6343|6345.8|6343|1
1617260050000|2021-04-01 06:54:10|6345.7|6342.9|6344.3|6341.5|6345.7|6342.9|6343.8|6341|12
1617260060000|2021-04-01 06:54:20|6345.8|6343|6346.2|6343.4|6346.2|6343.4|6345.8|6343|2
1617260070000|2021-04-01 06:54:30|6345.7|6342.9|6345.7|6342.9|6345.7|6342.9|6345.7|6342.9|1
1617260080000|2021-04-01 06:54:40|6345.8|6343|6345.8|6343|6348.2|6345.4|6345.8|6343|21
1617260090000|2021-04-01 06:54:50|6346.9|6342.9|6345.8|6343|6346.9|6343|6345.8|6342.9|0
1617260110000|2021-04-01 06:55:10|6346.9|6342.9|6348.7|6345.9|6349.2|6346.4|6346.7|6342.9|3
1617260120000|2021-04-01 06:55:20|6348.3|6345.5|6346.8|6344|6348.8|6346|6346.8|6344|2
1617260130000|2021-04-01 06:55:30|6347.3|6344.5|6347.8|6345|6347.8|6345|6347.3|6344.5|2
1617260140000|2021-04-01 06:55:40|6348.3|6345.5|6348.8|6346|6348.8|6346|6348.3|6345.5|1
1617260150000|2021-04-01 06:55:50|6347.8|6345|6348.3|6345.5|6348.8|6346|6347.8|6345|4
1617260160000|2021-04-01 06:56:00|6348.8|6346|6348.8|6346|6349.9|6346.4|6347.3|6344.5|18
1617260170000|2021-04-01 06:56:10|6349.8|6347|6348.7|6345.9|6349.8|6347|6348.4|6345.6|15
1617260190000|2021-04-01 06:56:30|6348.8|6346|6347.8|6345|6348.8|6346|6347.8|6345|5
1617260200000|2021-04-01 06:56:40|6349.2|6346.4|6348.3|6345.5|6349.8|6347|6347.8|6345|9
1617260210000|2021-04-01 06:56:50|6347.8|6345|6347.8|6345|6347.8|6345|6347.8|6345|1
1617260220000|2021-04-01 06:57:00|6348.3|6345.5|6343.8|6341|6348.8|6346|6342.8|6340|11
1617260230000|2021-04-01 06:57:10|6344.9|6340.9|6344.8|6342|6345.3|6342.5|6343.8|6340.9|1
1617260240000|2021-04-01 06:57:20|6344.9|6340.9|6344.8|6342|6344.9|6342|6344.8|6340.9|0
1617260250000|2021-04-01 06:57:30|6345.3|6342.5|6344.8|6342|6345.8|6343|6344.8|6342|2
1617260260000|2021-04-01 06:57:40|6345.8|6343|6345.8|6343|6345.9|6343|6345.3|6341.9|4
1617260280000|2021-04-01 06:58:00|6344.8|6342|6346.8|6344|6347.8|6345|6344.8|6342|18
1617260290000|2021-04-01 06:58:10|6346.3|6343.5|6349.8|6347|6350.3|6347.5|6346.3|6343.5|8
1617260300000|2021-04-01 06:58:20|6350.3|6347.5|6352.8|6350|6353.8|6351|6349.3|6346.5|22
1617260310000|2021-04-01 06:58:30|6352.3|6349.5|6349.3|6346.5|6352.3|6349.5|6349.3|6346.5|10
1617260320000|2021-04-01 06:58:40|6350.2|6347.4|6350.3|6347.5|6350.8|6348|6350.2|6347.4|10
1617260330000|2021-04-01 06:58:50|6350.2|6347.4|6349.8|6347|6350.2|6347.4|6349.8|6347|7
1617260340000|2021-04-01 06:59:00|6350.3|6347.5|6349.8|6347|6350.3|6347.5|6348.8|6346|6
1617260350000|2021-04-01 06:59:10|6350.3|6347.5|6349.8|6347|6350.3|6347.5|6349.8|6347|5
1617260360000|2021-04-01 06:59:20|6353.3|6350.5|6352.3|6349.5|6353.8|6351|6352.3|6349.5|12
1617260370000|2021-04-01 06:59:30|6352.8|6350|6353.3|6350.5|6353.7|6350.9|6351.8|6349|14
1617260380000|2021-04-01 06:59:40|6352.3|6349.5|6353.7|6350.9|6353.7|6350.9|6352.3|6349.5|17
1617260390000|2021-04-01 06:59:50|6353.8|6351|6354.7|6351.9|6355.8|6352.9|6353.3|6350.5|76
1617260400000|2021-04-01 07:00:00|6355.7|6352.9|6357.7|6354.9|6358.7|6355.9|6355.7|6352.9|108
1617260410000|2021-04-01 07:00:10|6357.3|6354.5|6355.8|6353|6357.3|6354.5|6355.3|6352.5|25
1617260420000|2021-04-01 07:00:20|6356.3|6353.5|6349.8|6347|6356.3|6353.5|6349.8|6347|5
1617260430000|2021-04-01 07:00:30|6350.3|6347.5|6349.7|6346.9|6350.8|6348|6348.3|6345.5|23
1617260440000|2021-04-01 07:00:40|6348.8|6346|6347.8|6345|6351.3|6348.5|6346.8|6344|84
1617260450000|2021-04-01 07:00:50|6347.7|6344.9|6347.7|6344.9|6348.8|6346|6345.8|6343|39
1617260460000|2021-04-01 07:01:00|6348.3|6345.5|6349.2|6346.4|6350.7|6347.9|6346.8|6344|118
1617260470000|2021-04-01 07:01:10|6349.7|6346.9|6350.2|6347.4|6350.2|6347.4|6349.7|6346.9|2
1617260480000|2021-04-01 07:01:20|6349.7|6346.9|6349.2|6346.4|6349.7|6346.9|6347.7|6344.9|5
1617260490000|2021-04-01 07:01:30|6348.7|6345.9|6347.2|6344.4|6348.7|6345.9|6346.7|6343.9|5
1617260500000|2021-04-01 07:01:40|6346.7|6343.9|6347.8|6345|6348.7|6345.9|6346.2|6343.4|8
1617260510000|2021-04-01 07:01:50|6347.2|6344.4|6346.7|6343.9|6347.2|6344.4|6346.7|6343.9|0
1617260520000|2021-04-01 07:02:00|6345.2|6342.4|6343.2|6340.4|6345.2|6342.4|6342.3|6339.5|24
1617260530000|2021-04-01 07:02:10|6343.3|6340.5|6341.3|6338.5|6343.3|6340.5|6340.3|6337.5|61
1617260540000|2021-04-01 07:02:20|6341.8|6339|6344.7|6341.9|6344.7|6341.9|6341.8|6339|5
1617260550000|2021-04-01 07:02:30|6343.7|6340.9|6341.7|6338.9|6343.7|6340.9|6341.3|6338.5|35
1617260560000|2021-04-01 07:02:40|6341.8|6339|6341.7|6338.9|6341.8|6339|6340.8|6338|27
1617260570000|2021-04-01 07:02:50|6341.3|6338.5|6342.7|6339.9|6342.7|6339.9|6341.3|6338.5|11
1617260580000|2021-04-01 07:03:00|6342.3|6339.5|6341.3|6338.5|6342.3|6339.5|6340.8|6337.9|35
1617260590000|2021-04-01 07:03:10|6341.8|6339|6341.8|6339|6341.8|6339|6341.3|6338.5|2
1617260600000|2021-04-01 07:03:20|6341.7|6338.9|6341.2|6338.4|6341.7|6338.9|6340.3|6337.5|4
1617260610000|2021-04-01 07:03:30|6341.3|6338.5|6343.7|6340.9|6343.7|6340.9|6341.3|6338.5|6
1617260620000|2021-04-01 07:03:40|6344.3|6341.5|6341.8|6339|6344.3|6341.5|6341.8|6339|27
1617260630000|2021-04-01 07:03:50|6342.3|6339.5|6337.3|6334.5|6342.3|6339.5|6336.3|6333.5|69
1617260640000|2021-04-01 07:04:00|6336.8|6334|6338.7|6335.9|6338.8|6336|6336.8|6334|26
1617260650000|2021-04-01 07:04:10|6339.3|6336.5|6339.3|6336.5|6340.7|6337.9|6338.2|6335.4|11
1617260660000|2021-04-01 07:04:20|6339.7|6336.9|6339.3|6336.5|6339.7|6336.9|6339.3|6336.5|15
1617260670000|2021-04-01 07:04:30|6338.7|6335.9|6338.7|6335.9|6339.3|6336.5|6338.2|6335.4|18
1617260680000|2021-04-01 07:04:40|6339.2|6336.4|6341.2|6338.4|6341.2|6338.4|6338.7|6335.9|10
1617260690000|2021-04-01 07:04:50|6341.3|6338.5|6339.3|6336.5|6341.3|6338.5|6339.3|6336.5|12
1617260700000|2021-04-01 07:05:00|6339.4|6336.6|6340.8|6338|6342.3|6339.5|6339.4|6336.6|14
1617260710000|2021-04-01 07:05:10|6340.7|6337.9|6341.3|6338.5|6341.3|6338.5|6340.3|6337.5|8
1617260720000|2021-04-01 07:05:20|6342.2|6339.4|6338.7|6335.9|6342.2|6339.4|6338.7|6335.9|18
1617260730000|2021-04-01 07:05:30|6337.3|6334.5|6336.3|6333.5|6337.3|6334.5|6334.7|6331.9|25
1617260740000|2021-04-01 07:05:40|6335.7|6332.9|6335.8|6333|6336.3|6333.5|6335.3|6332.5|5
1617260750000|2021-04-01 07:05:50|6335.7|6332.9|6338.7|6335.9|6338.7|6335.9|6335.7|6332.9|16
1617260760000|2021-04-01 07:06:00|6338.2|6335.4|6336.8|6334|6338.2|6335.4|6335.9|6333.1|56
1617260770000|2021-04-01 07:06:10|6336.3|6333.5|6334.3|6331.5|6336.7|6333.9|6334.3|6331.5|8
1617260780000|2021-04-01 07:06:20|6334.7|6331.9|6335.3|6332.5|6335.7|6332.9|6334.7|6331.9|5
1617260790000|2021-04-01 07:06:30|6336.2|6333.4|6336.2|6333.4|6336.2|6333.4|6336.2|6333.4|6
1617260800000|2021-04-01 07:06:40|6336.3|6333.5|6333.7|6330.9|6336.8|6334|6333.3|6330.5|70
1617260810000|2021-04-01 07:06:50|6334.2|6331.4|6335.7|6332.9|6335.7|6332.9|6333.8|6331|55
1617260820000|2021-04-01 07:07:00|6336.2|6333.4|6337.2|6334.4|6337.2|6334.4|6336.2|6333.4|13
1617260830000|2021-04-01 07:07:10|6336.7|6333.9|6335.7|6332.9|6339.3|6333.9|6335.2|6329.3|39
1617260840000|2021-04-01 07:07:20|6337.1|6334.3|6337.2|6334.4|6338.2|6335.4|6336.3|6333.5|57
1617260850000|2021-04-01 07:07:30|6338.2|6335.4|6339.7|6336.9|6339.7|6336.9|6338.2|6335.4|1
1617260860000|2021-04-01 07:07:40|6340.2|6337.4|6340.2|6337.4|6340.7|6337.9|6340.2|6337.4|1
1617260870000|2021-04-01 07:07:50|6339.7|6336.9|6338.7|6335.9|6339.7|6336.9|6338.2|6335.4|3
1617260880000|2021-04-01 07:08:00|6338.3|6335.5|6337.3|6334.5|6338.3|6335.5|6337.3|6334.5|5
1617260890000|2021-04-01 07:08:10|6338.2|6335.4|6338.3|6335.5|6338.3|6335.5|6338.2|6335.4|5
1617260900000|2021-04-01 07:08:20|6338.7|6335.9|6339.7|6336.9|6339.7|6336.9|6338.7|6335.9|7
1617260910000|2021-04-01 07:08:30|6339.2|6336.4|6339.7|6336.9|6339.7|6336.9|6339.2|6336.4|0
1617260930000|2021-04-01 07:08:50|6339.2|6336.4|6339.7|6336.9|6339.7|6336.9|6339.2|6336.4|2
1617260940000|2021-04-01 07:09:00|6339.2|6336.4|6340.2|6337.4|6340.2|6337.4|6339.2|6336.4|7
1617260950000|2021-04-01 07:09:10|6340.3|6337.5|6341.2|6338.4|6341.2|6338.4|6340.2|6337.4|5
1617260960000|2021-04-01 07:09:20|6340.7|6337.9|6340.2|6337.4|6340.7|6337.9|6340.2|6337.4|0
1617260970000|2021-04-01 07:09:30|6337.2|6334.4|6332.7|6329.9|6337.2|6334.4|6332.7|6329.9|28
1617260980000|2021-04-01 07:09:40|6333.7|6330.9|6333.7|6330.9|6333.7|6330.9|6333.7|6330.9|7
1617260990000|2021-04-01 07:09:50|6334.2|6331.4|6332.7|6329.9|6334.7|6331.9|6331.8|6329|10
1617261000000|2021-04-01 07:10:00|6333.2|6330.4|6331.7|6328.9|6333.7|6330.9|6331.3|6328.5|4
1617261010000|2021-04-01 07:10:10|6333.3|6330.5|6333.7|6330.9|6333.7|6330.9|6332.8|6330|12
1617261020000|2021-04-01 07:10:20|6332.3|6329.5|6332.8|6330|6332.8|6330|6331.8|6329|25
1617261030000|2021-04-01 07:10:30|6333.2|6330.4|6334.8|6332|6335.7|6332.9|6332.3|6329.5|28
1617261040000|2021-04-01 07:10:40|6334.7|6331.9|6334.7|6331.9|6334.7|6331.9|6334.7|6331.9|1
1617261050000|2021-04-01 07:10:50|6335.3|6332.5|6335.7|6332.9|6335.8|6333|6334.8|6332|13
1617261060000|2021-04-01 07:11:00|6336.7|6333.9|6338.7|6335.9|6338.7|6335.9|6336.7|6333.9|5
1617261070000|2021-04-01 07:11:10|6336.2|6333.4|6338.3|6335.5|6338.3|6335.5|6336.2|6333.4|38
1617261080000|2021-04-01 07:11:20|6338.2|6335.4|6339.7|6336.9|6339.7|6336.9|6336.7|6333.9|20
1617261090000|2021-04-01 07:11:30|6340.3|6337.5|6339.7|6336.9|6340.7|6337.9|6339.3|6336.5|1
1617261100000|2021-04-01 07:11:40|6339.3|6336.5|6339.7|6336.9|6339.7|6336.9|6339.3|6336.5|0
1617261110000|2021-04-01 07:11:50|6340.3|6337.5|6339.3|6336.5|6341.2|6338.4|6339.3|6336.5|3
1617261120000|2021-04-01 07:12:00|6340.3|6337.5|6341.2|6338.4|6341.3|6338.5|6340.3|6337.5|13
1617261130000|2021-04-01 07:12:10|6341.3|6338.5|6341.2|6338.4|6341.3|6338.5|6340.3|6337.5|16
1617261140000|2021-04-01 07:12:20|6340.7|6337.9|6338.2|6335.4|6340.7|6337.9|6336.8|6334|17
1617261150000|2021-04-01 07:12:30|6337.8|6335|6339.2|6336.4|6339.2|6336.4|6337.8|6335|7
1617261160000|2021-04-01 07:12:40|6339.4|6336.6|6339.3|6336.5|6340.3|6337.5|6339.3|6336.5|4
1617261170000|2021-04-01 07:12:50|6339.8|6337|6339.8|6337|6339.8|6337|6339.8|6337|0
1617261180000|2021-04-01 07:13:00|6340.3|6337.5|6340.3|6337.5|6340.3|6337.5|6339.8|6337|16
1617261190000|2021-04-01 07:13:10|6340.2|6337.4|6337.7|6334.9|6340.2|6337.4|6337.3|6334.5|4
1617261200000|2021-04-01 07:13:20|6337.8|6335|6338.3|6335.5|6338.3|6335.5|6337.8|6335|1
1617261210000|2021-04-01 07:13:30|6337.8|6335|6337.7|6334.9|6338.3|6335.5|6337.3|6334.5|14
1617261230000|2021-04-01 07:13:50|6337.9|6335.1|6339.8|6337|6341.2|6338.4|6337.9|6335.1|15
1617261240000|2021-04-01 07:14:00|6339.7|6336.9|6340.7|6337.9|6340.7|6337.9|6339.7|6336.9|1
1617261250000|2021-04-01 07:14:10|6341.2|6338.4|6340.8|6338|6342.3|6339.5|6340.8|6338|7
1617261260000|2021-04-01 07:14:20|6340.7|6337.9|6341.7|6338.9|6341.7|6338.9|6340.7|6337.9|3
1617261270000|2021-04-01 07:14:30|6342.3|6339.5|6342.3|6339.5|6342.3|6339.5|6341.2|6338.4|9
1617261280000|2021-04-01 07:14:40|6343.2|6340.4|6343.2|6340.4|6343.2|6340.4|6343.2|6340.4|12
1617261290000|2021-04-01 07:14:50|6343.3|6340.5|6342.2|6339.4|6343.8|6341|6342.2|6339.4|42
1617261300000|2021-04-01 07:15:00|6342.7|6339.9|6338.7|6335.9|6343.7|6340.9|6338.3|6335.5|36
1617261310000|2021-04-01 07:15:10|6339.3|6336.5|6341.2|6338.4|6341.2|6338.4|6339.3|6336.5|7
1617261320000|2021-04-01 07:15:20|6340.2|6337.4|6340.2|6337.4|6340.7|6337.9|6340.2|6337.4|6
1617261330000|2021-04-01 07:15:30|6341.3|6338.5|6340.7|6337.9|6341.3|6338.5|6340.2|6337.4|10
1617261340000|2021-04-01 07:15:40|6339.8|6337|6337.3|6334.5|6340.3|6337.5|6336.8|6334|26
1617261350000|2021-04-01 07:15:50|6337.8|6335|6337.3|6334.5|6338.7|6335.9|6337.3|6334.5|10
1617261360000|2021-04-01 07:16:00|6335.9|6333.1|6334.7|6331.9|6336.3|6333.5|6334.7|6331.9|22
1617261370000|2021-04-01 07:16:10|6335.3|6332.5|6329.8|6327|6335.3|6332.5|6329.3|6326.5|148
1617261380000|2021-04-01 07:16:20|6329.3|6326.5|6330.8|6328|6331.8|6329|6329.3|6326.5|13
1617261390000|2021-04-01 07:16:30|6330.7|6327.9|6332.3|6329.5|6335.8|6332.4|6330.7|6327.9|16
1617261400000|2021-04-01 07:16:40|6333.3|6330.5|6332.7|6329.9|6333.3|6330.5|6331.8|6329|6
1617261410000|2021-04-01 07:16:50|6333.3|6330.5|6334.2|6331.4|6334.2|6331.4|6333.3|6330.5|7
1617261420000|2021-04-01 07:17:00|6333.3|6330.5|6333.8|6331|6333.8|6331|6333.3|6330.5|4
1617261430000|2021-04-01 07:17:10|6334.2|6331.4|6335.7|6332.9|6335.7|6332.9|6334.2|6331.4|2
1617261440000|2021-04-01 07:17:20|6336.2|6333.4|6334.7|6331.9|6336.2|6333.4|6334.3|6331.5|24
1617261450000|2021-04-01 07:17:30|6334.8|6332|6336.2|6333.4|6336.2|6333.4|6334.8|6332|3
1617261460000|2021-04-01 07:17:40|6336.3|6333.5|6335.7|6332.9|6336.7|6333.9|6335.7|6332.9|1
1617261470000|2021-04-01 07:17:50|6336.2|6333.4|6336.7|6333.9|6336.7|6333.9|6336.2|6333.4|2
1617261480000|2021-04-01 07:18:00|6336.3|6333.5|6336.2|6333.4|6336.7|6333.9|6336.2|6333.4|1
1617261490000|2021-04-01 07:18:10|6336.3|6333.5|6336.3|6333.5|6336.7|6333.9|6336.3|6333.5|6
1617261500000|2021-04-01 07:18:20|6336.7|6333.9|6336.7|6333.9|6337.2|6334.4|6336.7|6333.9|18
1617261510000|2021-04-01 07:18:30|6336.3|6333.5|6336.7|6333.9|6336.7|6333.9|6336.3|6333.5|1
1617261520000|2021-04-01 07:18:40|6336.3|6333.5|6336.7|6333.9|6336.7|6333.9|6336.3|6333.5|3
1617261530000|2021-04-01 07:18:50|6336.8|6334|6339.2|6336.4|6340.6|6337.8|6336.8|6334|48
1617261540000|2021-04-01 07:19:00|6339.7|6336.9|6339.7|6336.9|6339.7|6336.9|6339.7|6336.9|2
1617261550000|2021-04-01 07:19:10|6340.2|6337.4|6340.2|6337.4|6340.2|6337.4|6339.7|6336.9|4
1617261560000|2021-04-01 07:19:20|6341.2|6338.4|6340.7|6337.9|6342.7|6339.9|6340.2|6337.4|10
1617261570000|2021-04-01 07:19:30|6340.2|6337.4|6339.3|6336.5|6340.2|6337.4|6339.3|6336.5|4
1617261580000|2021-04-01 07:19:40|6339.2|6336.4|6339.7|6336.9|6339.7|6336.9|6339.2|6336.4|1
1617261590000|2021-04-01 07:19:50|6340.2|6337.4|6340.7|6337.9|6341.2|6338.4|6340.2|6337.4|3
1617261600000|2021-04-01 07:20:00|6341.2|6338.4|6340.7|6337.9|6341.2|6338.4|6340.7|6337.9|1
1617261610000|2021-04-01 07:20:10|6340.8|6338|6343.7|6340.9|6344.7|6341.9|6340.8|6338|123
1617261620000|2021-04-01 07:20:20|6343.2|6340.4|6341.7|6338.9|6343.7|6340.9|6341.7|6338.9|3
1617261630000|2021-04-01 07:20:30|6341.2|6338.4|6340.7|6337.9|6341.2|6338.4|6340.7|6337.9|6
1617261650000|2021-04-01 07:20:50|6340.2|6337.4|6338.7|6335.9|6340.2|6337.4|6338.7|6335.9|9
1617261660000|2021-04-01 07:21:00|6339.2|6336.4|6339.7|6336.9|6339.7|6336.9|6339.2|6336.4|8
1617261670000|2021-04-01 07:21:10|6339.3|6336.5|6338.7|6335.9|6339.3|6336.5|6338.7|6335.9|0
1617261680000|2021-04-01 07:21:20|6339.2|6336.4|6339.2|6336.4|6339.2|6336.4|6338.8|6336|0
1617261690000|2021-04-01 07:21:30|6338.7|6335.9|6336.2|6333.4|6338.7|6335.9|6336.2|6333.4|45
1617261700000|2021-04-01 07:21:40|6335.7|6332.9|6334.2|6331.4|6335.7|6332.9|6333.7|6330.9|238
1617261710000|2021-04-01 07:21:50|6333.7|6330.9|6335.7|6332.9|6335.7|6332.9|6333.7|6330.9|8
1617261720000|2021-04-01 07:22:00|6336.2|6333.4|6337.2|6334.4|6337.2|6334.4|6336.2|6333.4|2
1617261730000|2021-04-01 07:22:10|6335.7|6332.9|6334.2|6331.4|6335.7|6332.9|6334.2|6331.4|8
1617261740000|2021-04-01 07:22:20|6334.3|6331.5|6332.7|6329.9|6336.2|6333.4|6332.2|6329.4|12
1617261750000|2021-04-01 07:22:30|6333.2|6330.4|6334.2|6331.4|6334.2|6331.4|6333.2|6330.4|9
1617261760000|2021-04-01 07:22:40|||||||||1
1617261770000|2021-04-01 07:22:50|6333.7|6330.9|6333.7|6330.9|6333.7|6330.9|6333.7|6330.9|4
1617261780000|2021-04-01 07:23:00|6334.2|6331.4|6335.7|6332.9|6335.7|6332.9|6334.2|6331.4|2
1617261790000|2021-04-01 07:23:10|6335.2|6332.4|6333.8|6331|6335.2|6332.4|6333.7|6330.9|3
1617261800000|2021-04-01 07:23:20|6333.7|6330.9|6330.8|6328|6333.7|6330.9|6330.8|6328|3
1617261810000|2021-04-01 07:23:30|6330.7|6327.9|6329.3|6326.5|6331.7|6328.9|6329.3|6326.5|29
1617261820000|2021-04-01 07:23:40|6328.3|6325.5|6328.2|6325.4|6328.3|6325.5|6327.3|6324.5|63
1617261830000|2021-04-01 07:23:50|6327.8|6325|6326.3|6323.5|6327.8|6325|6326.3|6323.5|31
1617261840000|2021-04-01 07:24:00|6327.8|6325|6326.8|6324|6328.3|6325.5|6326.8|6324|23
1617261860000|2021-04-01 07:24:20|6326.3|6323.5|6326.8|6324|6326.8|6324|6326.3|6323.5|3
1617261870000|2021-04-01 07:24:30|6326.3|6323.5|6326.8|6324|6326.8|6324|6326.3|6323.5|19
1617261880000|2021-04-01 07:24:40|6328.3|6325.5|6329.8|6327|6330.8|6328|6327.8|6325|23
1617261890000|2021-04-01 07:24:50|6329.3|6326.5|6332.3|6329.5|6332.3|6329.5|6329.3|6326.5|4
1617261900000|2021-04-01 07:25:00|6332.7|6329.9|6332.2|6329.4|6332.7|6329.9|6332.2|6329.4|6
1617261910000|2021-04-01 07:25:10|6332.3|6329.5|6332.7|6329.9|6332.7|6329.9|6332.3|6329.5|1
1617261920000|2021-04-01 07:25:20|6332.3|6329.5|6332.3|6329.5|6332.7|6329.9|6332.3|6329.5|0
1617261930000|2021-04-01 07:25:30|6332.7|6329.9|6333.7|6330.9|6333.7|6330.9|6332.2|6329.4|9
1617261940000|2021-04-01 07:25:40|6334.3|6331.5|6333.3|6330.5|6334.7|6331.9|6333.3|6330.5|38
1617261950000|2021-04-01 07:25:50|6333.2|6330.4|6335.2|6332.4|6335.2|6332.4|6332.3|6329.5|19
1617261960000|2021-04-01 07:26:00|6335.3|6332.5|6335.7|6332.9|6336.7|6333.9|6334.8|6332|10
1617261970000|2021-04-01 07:26:10|6335.3|6332.5|6335.7|6332.9|6335.7|6332.9|6335.3|6332.5|0
1617261980000|2021-04-01 07:26:20|6336.3|6333.5|6332.8|6330|6336.8|6334|6332.3|6329.5|15
1617261990000|2021-04-01 07:26:30|6333.9|6329.9|6328.7|6325.9|6334.2|6331.4|6328.7|6325.9|20
1617262000000|2021-04-01 07:26:40|6328.3|6325.5|6328.7|6325.9|6329.7|6326.9|6328.3|6325.5|3
1617262010000|2021-04-01 07:26:50|6326.3|6323.5|6322.8|6320|6327.3|6324.5|6322.8|6320|29
1617262020000|2021-04-01 07:27:00|6323.8|6321|6325.7|6322.9|6325.7|6322.9|6323.8|6321|5
1617262030000|2021-04-01 07:27:10|6325.3|6322.5|6322.3|6319.5|6326.7|6323.9|6321.3|6318.5|69
1617262040000|2021-04-01 07:27:20|6322.8|6320|6322.3|6319.5|6323.8|6321|6321.8|6319|24
1617262050000|2021-04-01 07:27:30|6321.3|6318.5|6322.3|6319.5|6322.3|6319.5|6321.3|6318.5|14
1617262060000|2021-04-01 07:27:40|6322.7|6319.9|6320.7|6317.9|6324.2|6321.4|6320.3|6317.5|189
1617262070000|2021-04-01 07:27:50|6320.3|6317.5|6319.8|6317|6320.7|6317.9|6319.3|6316.5|12
1617262080000|2021-04-01 07:28:00|6319.7|6316.9|6320.7|6317.9|6320.7|6317.9|6318.8|6316|15
1617262090000|2021-04-01 07:28:10|6321.2|6318.4|6322.8|6320|6324.3|6321.5|6321.2|6318.4|62
1617262100000|2021-04-01 07:28:20|6322.7|6319.9|6324.7|6321.9|6324.7|6321.9|6322.7|6319.9|6
1617262110000|2021-04-01 07:28:30|6323.7|6320.9|6320.7|6317.9|6323.7|6320.9|6320.3|6317.5|13
1617262120000|2021-04-01 07:28:40|6321.2|6318.4|6322.7|6319.9|6322.7|6319.9|6321.2|6318.4|2
1617262130000|2021-04-01 07:28:50|6323.8|6319.8|6324.3|6321.5|6324.8|6322|6322.7|6319.8|9
1617262140000|2021-04-01 07:29:00|6323.3|6320.5|6323.7|6320.9|6324.3|6321.5|6322.8|6320|10
1617262150000|2021-04-01 07:29:10|6323.3|6320.5|6322.7|6319.9|6323.7|6320.9|6322.3|6319.5|11
1617262160000|2021-04-01 07:29:20|6323.6|6320.8|6324.7|6321.9|6324.7|6321.9|6323.6|6320.8|6
1617262170000|2021-04-01 07:29:30|6324.3|6321.5|6324.7|6321.9|6324.7|6321.9|6323.7|6320.9|7
1617262180000|2021-04-01 07:29:40|6325.2|6322.4|6325.2|6322.4|6325.2|6322.4|6324.7|6321.9|5
1617262190000|2021-04-01 07:29:50|6324.7|6321.9|6324.3|6321.5|6325.3|6322.5|6324.3|6321.5|4
1617262200000|2021-04-01 07:30:00|6324.2|6321.4|6322.7|6319.9|6324.2|6321.4|6321.8|6319|5
1617262210000|2021-04-01 07:30:10|6322.3|6319.5|6325.3|6322.5|6325.3|6322.5|6322.3|6319.5|8
1617262220000|2021-04-01 07:30:20|6324.3|6321.5|6323.8|6321|6324.7|6321.9|6323.8|6321|8
1617262230000|2021-04-01 07:30:30|6323.7|6320.9|6323.3|6320.5|6323.7|6320.9|6322.8|6320|22
1617262240000|2021-04-01 07:30:40|6323.7|6320.9|6322.3|6319.5|6323.8|6321|6322.3|6319.5|56
1617262250000|2021-04-01 07:30:50|6322.8|6320|6323.7|6320.9|6323.7|6320.9|6322.8|6320|4
1617262270000|2021-04-01 07:31:10|6324.8|6322|6323.8|6321|6324.8|6322|6323.8|6321|0
1617262280000|2021-04-01 07:31:20|6324.3|6321.5|6325.3|6322.5|6325.3|6322.5|6324.3|6321.5|4
1617262290000|2021-04-01 07:31:30|6326.8|6322.8|6325.3|6322.5|6327.7|6324.9|6325.3|6322.4|101
1617262300000|2021-04-01 07:31:40|6324.8|6322|6325.8|6323|6326.3|6323.5|6324.8|6322|10
1617262310000|2021-04-01 07:31:50|6326.3|6323.5|6324.8|6322|6326.7|6323.9|6324.3|6321.5|2
1617262320000|2021-04-01 07:32:00|6325.3|6322.5|6325.3|6322.5|6325.8|6323|6324.8|6322|0
1617262330000|2021-04-01 07:32:10|6325.7|6322.9|6328.8|6326|6328.8|6326|6325.3|6322.5|7
1617262340000|2021-04-01 07:32:20|6328.3|6325.5|6328.3|6325.5|6329.7|6326.9|6328.3|6325.5|2
1617262350000|2021-04-01 07:32:30|6329.6|6326.8|6329.8|6327|6331.2|6328.4|6329.6|6326.8|22
1617262360000|2021-04-01 07:32:40|6329.3|6326.5|6327.7|6324.9|6329.3|6326.5|6327.3|6324.5|22
1617262370000|2021-04-01 07:32:50|6327.8|6325|6327.3|6324.5|6327.8|6325|6327.3|6324.5|1
1617262380000|2021-04-01 07:33:00|6327.7|6324.9|6328.3|6325.5|6328.3|6325.5|6327.7|6324.9|5
1617262390000|2021-04-01 07:33:10|6327.8|6325|6327.8|6325|6327.8|6325|6327.8|6325|6
1617262400000|2021-04-01 07:33:20|6328.3|6325.5|6329.3|6326.5|6329.3|6326.5|6328.3|6325.5|3
1617262410000|2021-04-01 07:33:30|6328.3|6325.5|6328.7|6325.9|6328.8|6326|6328.3|6325.5|6
1617262420000|2021-04-01 07:33:40|6329.3|6326.5|6329.3|6326.5|6329.3|6326.5|6329.3|6326.5|0
1617262430000|2021-04-01 07:33:50|6329.8|6327|6331.7|6328.9|6332.7|6329.9|6329.8|6327|10
1617262440000|2021-04-01 07:34:00|6331.3|6328.5|6331.7|6328.9|6331.7|6328.9|6330.7|6327.9|11
1617262450000|2021-04-01 07:34:10|6331.3|6328.5|6331.7|6328.9|6331.7|6328.9|6330.3|6327.5|2
1617262460000|2021-04-01 07:34:20|6332.2|6329.4|6333.7|6330.9|6333.7|6330.9|6332.2|6329.4|12
1617262470000|2021-04-01 07:34:30|6334.3|6331.5|6336.7|6333.9|6338.2|6335.4|6334.3|6331.5|122
1617262480000|2021-04-01 07:34:40|6336.8|6334|6337.7|6334.9|6338.2|6335.4|6336.7|6333.9|88
1617262490000|2021-04-01 07:34:50|6338.3|6335.5|6339.2|6336.4|6339.3|6336.5|6338.3|6335.5|12
1617262500000|2021-04-01 07:35:00|6339.3|6336.5|6338.3|6335.5|6340.2|6337.4|6338.3|6335.5|37
1617262510000|2021-04-01 07:35:10|6337.8|6335|6338.7|6335.9|6339.2|6336.4|6337.8|6335|174
1617262520000|2021-04-01 07:35:20|6339.6|6336.8|6338.7|6335.9|6340.2|6337.4|6338.7|6335.9|13
1617262530000|2021-04-01 07:35:30|6338.3|6335.5|6339.2|6336.4|6339.2|6336.4|6338.3|6335.5|5
1617262540000|2021-04-01 07:35:40|6340.2|6337.4|6335.7|6332.9|6340.2|6337.4|6335.7|6332.9|79
1617262550000|2021-04-01 07:35:50|6335.2|6332.4|6336.2|6333.4|6336.2|6333.4|6335.2|6332.4|2
1617262560000|2021-04-01 07:36:00|6336.7|6333.9|6339.7|6336.9|6340.2|6337.4|6336.7|6333.9|6
1617262570000|2021-04-01 07:36:10|6339.2|6336.4|6340.2|6337.4|6340.2|6337.4|6339.2|6336.4|1
1617262580000|2021-04-01 07:36:20|6339.7|6336.9|6340.7|6337.9|6341.2|6338.4|6339.7|6336.9|8
1617262590000|2021-04-01 07:36:30|6340.2|6337.4|6341.2|6338.4|6341.2|6338.4|6340.2|6337.4|1
1617262600000|2021-04-01 07:36:40|6340.7|6337.9|6340.2|6337.4|6340.7|6337.9|6340.2|6337.4|1
1617262610000|2021-04-01 07:36:50|6339.2|6336.4|6338.2|6335.4|6339.2|6336.4|6338.2|6335.4|3
1617262620000|2021-04-01 07:37:00|6338.7|6335.9|6339.7|6336.9|6339.7|6336.9|6338.7|6335.9|2
1617262640000|2021-04-01 07:37:20|6340.7|6337.9|6340.7|6337.9|6340.7|6337.9|6340.7|6337.9|0
1617262650000|2021-04-01 07:37:30|6341.2|6338.4|6342.2|6339.4|6342.2|6339.4|6341.2|6338.4|13
1617262660000|2021-04-01 07:37:40|6341.2|6338.4|6341.2|6338.4|6341.7|6338.9|6341.2|6338.4|11
1617262670000|2021-04-01 07:37:50|6341.7|6338.9|6345.7|6342.9|6346.2|6343.4|6338.8|6336|161
1617262680000|2021-04-01 07:38:00|6345.2|6342.4|6346.2|6343.4|6346.7|6343.9|6344.2|6341.4|33
1617262690000|2021-04-01 07:38:10|6345.7|6342.9|6347.2|6344.4|6347.7|6344.9|6343.7|6340.9|37
1617262700000|2021-04-01 07:38:20|6346.7|6343.9|6348.6|6345.8|6348.6|6345.8|6346.7|6343.9|21
1617262710000|2021-04-01 07:38:30|6348.7|6345.9|6348.2|6345.4|6348.7|6345.9|6346.7|6343.9|30
1617262720000|2021-04-01 07:38:40|6348.7|6345.9|6347.2|6344.4|6349.2|6346.4|6347.2|6344.4|14
1617262730000|2021-04-01 07:38:50|6347.7|6344.9|6348.7|6345.9|6348.7|6345.9|6346.7|6343.9|22
1617262740000|2021-04-01 07:39:00|6348.6|6345.8|6345.7|6342.9|6348.6|6345.8|6345.2|6342.4|35
1617262750000|2021-04-01 07:39:10|6344.7|6341.9|6342.7|6339.9|6344.7|6341.9|6341.2|6338.4|60
1617262760000|2021-04-01 07:39:20|6342.8|6340|6342.2|6339.4|6342.8|6340|6341.2|6338.4|9
1617262770000|2021-04-01 07:39:30|6342.7|6339.9|6343.7|6340.9|6343.7|6340.9|6341.2|6338.4|32
1617262780000|2021-04-01 07:39:40|6343.2|6340.4|6345.7|6342.9|6345.7|6342.9|6343.2|6340.4|4
1617262790000|2021-04-01 07:39:50|6345.2|6342.4|6346.2|6343.4|6346.7|6343.9|6344.2|6341.4|8
1617262800000|2021-04-01 07:40:00|6345.7|6342.9|6346.7|6343.9|6346.7|6343.9|6345.7|6342.9|11
1617262810000|2021-04-01 07:40:10|6347.2|6344.4|6349.7|6346.9|6350.2|6347.4|6347.2|6344.4|18
1617262820000|2021-04-01 07:40:20|6351.2|6348.4|6349.2|6346.4|6351.2|6348.4|6347.7|6344.9|55
1617262830000|2021-04-01 07:40:30|6348.7|6345.9|6351.2|6348.4|6352.2|6349.4|6348.7|6345.9|45
1617262840000|2021-04-01 07:40:40|6351.7|6348.9|6351.7|6348.9|6353.2|6350.4|6351.7|6348.9|21
1617262850000|2021-04-01 07:40:50|6352.2|6349.4|6352.7|6349.9|6353.2|6350.4|6351.7|6348.9|13
1617262860000|2021-04-01 07:41:00|6353.2|6350.4|6353.7|6350.9|6354.2|6351.4|6352.7|6349.9|18
1617262870000|2021-04-01 07:41:10|6353.2|6350.4|6350.2|6347.4|6353.2|6350.4|6350.2|6347.4|16
1617262880000|2021-04-01 07:41:20|6350.6|6347.8|6350.7|6347.9|6350.7|6347.9|6350.2|6347.4|0
1617262890000|2021-04-01 07:41:30|6351.2|6348.4|6347.7|6344.9|6351.2|6348.4|6347.7|6344.9|33
1617262900000|2021-04-01 07:41:40|6348.2|6345.4|6348.7|6345.9|6348.7|6345.9|6347.7|6344.9|6
1617262910000|2021-04-01 07:41:50|6350.2|6347.4|6349.7|6346.9|6351.2|6348.4|6349.7|6346.9|8
1617262920000|2021-04-01 07:42:00|6350.2|6347.4|6351.7|6348.9|6351.7|6348.9|6349.7|6346.9|15
1617262930000|2021-04-01 07:42:10|6352.1|6349.3|6353.6|6350.8|6354.2|6351.4|6351.2|6348.4|10
1617262940000|2021-04-01 07:42:20|6353.2|6350.4|6354.2|6351.4|6354.2|6351.4|6352.7|6349.9|7
1617262950000|2021-04-01 07:42:30|||||||||3
1617262960000|2021-04-01 07:42:40|6356.7|6353.9|6356.7|6353.9|6358.2|6355.4|6356.2|6353.4|89
1617262970000|2021-04-01 07:42:50|6357.2|6354.4|6354.7|6351.9|6357.2|6354.4|6354.7|6351.9|9
1617262980000|2021-04-01 07:43:00|6354.2|6351.4|6354.7|6351.9|6354.7|6351.9|6354.2|6351.4|0
1617262990000|2021-04-01 07:43:10|6354.2|6351.4|6352.2|6349.4|6354.7|6351.9|6351.7|6348.9|14
1617263000000|2021-04-01 07:43:20|6353.2|6350.4|6354.2|6351.4|6354.2|6351.4|6352.2|6349.4|10
1617263010000|2021-04-01 07:43:30|6353.7|6350.9|6355.2|6352.4|6357.2|6354.4|6353.7|6350.9|8
1617263020000|2021-04-01 07:43:40|6354.7|6351.9|6359.7|6356.9|6360.7|6357.9|6354.7|6351.9|14
1617263030000|2021-04-01 07:43:50|6359.2|6356.4|6359.6|6356.8|6359.6|6356.8|6358.7|6355.9|1
1617263040000|2021-04-01 07:44:00|6359.2|6356.4|6357.2|6354.4|6359.2|6356.4|6356.6|6353.8|34
1617263050000|2021-04-01 07:44:10|6357.6|6354.8|6357.6|6354.8|6358.7|6355.9|6356.6|6353.8|7
1617263060000|2021-04-01 07:44:20|6357.2|6354.4|6359.2|6356.4|6359.7|6356.9|6357.2|6354.4|48
1617263070000|2021-04-01 07:44:30|6358.7|6355.9|6359.2|6356.4|6359.7|6356.9|6358.7|6355.9|8
1617263080000|2021-04-01 07:44:40|6357.2|6354.4|6357.7|6354.9|6357.7|6354.9|6356.2|6353.4|34
1617263090000|2021-04-01 07:44:50|6357.2|6354.4|6356.7|6353.9|6357.2|6354.4|6356.7|6353.9|8
1617263100000|2021-04-01 07:45:00|6357.2|6354.4|6358.2|6355.4|6358.7|6355.9|6356.2|6353.4|12
1617263110000|2021-04-01 07:45:10|6358.7|6355.9|6359.7|6356.9|6362.2|6359.4|6358.2|6355.4|148
1617263120000|2021-04-01 07:45:20|6359.2|6356.4|6359.7|6356.9|6359.7|6356.9|6359.2|6356.4|1
1617263130000|2021-04-01 07:45:30|6359.2|6356.4|6358.7|6355.9|6359.2|6356.4|6358.2|6355.4|11
1617263140000|2021-04-01 07:45:40|6359.2|6356.4|6362.1|6359.3|6362.1|6359.3|6358.7|6355.9|5
1617263150000|2021-04-01 07:45:50|6361.7|6358.9|6360.7|6357.9|6361.7|6358.9|6360.2|6357.4|6
1617263160000|2021-04-01 07:46:00|6360.2|6357.4|6361.2|6358.4|6361.2|6358.4|6360.2|6357.4|9
1617263170000|2021-04-01 07:46:10|6360.6|6357.8|6369.2|6366.4|6371.1|6366.4|6360.6|6357.8|110
1617263180000|2021-04-01 07:46:20|6368.2|6365.4|6367.7|6364.9|6368.7|6365.9|6365.7|6362.9|13
1617263190000|2021-04-01 07:46:30|6365.2|6362.4|6370.7|6367.9|6370.7|6367.9|6365.2|6362.4|116
1617263200000|2021-04-01 07:46:40|6371.2|6368.4|6376.2|6373.4|6376.2|6373.4|6370.2|6367.4|216
1617263210000|2021-04-01 07:46:50|6375.2|6372.4|6375.7|6372.9|6376.7|6373.9|6375.2|6372.4|65
1617263220000|2021-04-01 07:47:00|6376.2|6373.4|6375.7|6372.9|6376.2|6373.4|6375.2|6372.4|48
1617263230000|2021-04-01 07:47:10|6375.2|6372.4|6376.2|6373.4|6377.2|6374.4|6375.2|6372.4|43
1617263240000|2021-04-01 07:47:20|6375.7|6372.9|6375.7|6372.9|6376.2|6373.4|6375.2|6372.4|19
1617263250000|2021-04-01 07:47:30|6376.2|6373.4|6377.2|6374.4|6377.2|6374.4|6376.2|6373.4|61
1617263260000|2021-04-01 07:47:40|6377.1|6374.3|6376.7|6373.9|6377.1|6374.3|6376.2|6373.4|11
1617263270000|2021-04-01 07:47:50|6376.2|6373.4|6375.2|6372.4|6376.2|6373.4|6375.2|6372.4|34
1617263280000|2021-04-01 07:48:00|6375.7|6372.9|6375.2|6372.4|6375.7|6372.9|6375.2|6372.4|6
1617263290000|2021-04-01 07:48:10|6376.2|6373.4|6376.2|6373.4|6376.7|6373.9|6376.2|6373.4|26
1617263300000|2021-04-01 07:48:20|6375.7|6372.9|6376.7|6373.9|6377.2|6374.4|6375.7|6372.9|47
1617263310000|2021-04-01 07:48:30|6376.2|6373.4|6376.6|6373.8|6376.6|6373.8|6375.7|6372.9|6
1617263320000|2021-04-01 07:48:40|6376.2|6373.4|6376.2|6373.4|6376.7|6373.9|6376.2|6373.4|3
1617263330000|2021-04-01 07:48:50|6375.2|6372.4|6374.1|6371.3|6376.2|6373.4|6373.2|6370.4|13
1617263340000|2021-04-01 07:49:00|6374.2|6371.4|6372.2|6369.4|6375.2|6372.4|6372.2|6369.4|21
1617263350000|2021-04-01 07:49:10|6371.7|6368.9|6372.1|6369.3|6372.1|6369.3|6371.2|6368.4|12
1617263360000|2021-04-01 07:49:20|6372.2|6369.4|6369.7|6366.9|6372.2|6369.4|6368.2|6365.4|26
1617263370000|2021-04-01 07:49:30|6370.2|6367.4|6367.3|6364.5|6371.7|6368.9|6367.3|6364.5|74
1617263380000|2021-04-01 07:49:40|6367.2|6364.4|6368.7|6365.9|6368.7|6365.9|6366.7|6363.9|3
1617263390000|2021-04-01 07:49:50|6369.2|6366.4|6369.7|6366.9|6370.7|6367.9|6369.2|6366.4|17
1617263400000|2021-04-01 07:50:00|6370.7|6367.9|6371.2|6368.4|6371.7|6368.9|6370.7|6367.9|3
1617263410000|2021-04-01 07:50:10|6371.6|6368.8|6373.2|6370.4|6373.7|6370.9|6370.7|6367.9|9
1617263420000|2021-04-01 07:50:20|6373.7|6370.9|6375.2|6372.4|6375.2|6372.4|6373.2|6370.4|14
1617263430000|2021-04-01 07:50:30|6374.2|6371.4|6375.2|6372.4|6375.2|6372.4|6374.2|6371.4|8
1617263440000|2021-04-01 07:50:40|6375.6|6372.8|6377.2|6374.4|6377.2|6374.4|6375.2|6372.4|65
1617263450000|2021-04-01 07:50:50|6376.7|6373.9|6377.2|6374.4|6377.2|6374.4|6376.7|6373.9|64
1617263460000|2021-04-01 07:51:00|6379|6376.2|6382.2|6379.4|6383.1|6380.3|6379|6376.2|68
1617263470000|2021-04-01 07:51:10|6382.1|6379.3|6384.7|6381.9|6385.2|6382.4|6381.2|6378.4|68
1617263480000|2021-04-01 07:51:20|6385.1|6382.3|6382.6|6379.8|6385.2|6382.4|6382.2|6379.4|63
1617263490000|2021-04-01 07:51:30|6381.7|6378.9|6383.2|6380.4|6383.2|6380.4|6381.7|6378.9|8
1617263500000|2021-04-01 07:51:40|6383.6|6380.8|6382.2|6379.4|6384.1|6381.3|6382.2|6379.4|12
1617263510000|2021-04-01 07:51:50|6382.6|6379.8|6382.2|6379.4|6382.7|6379.9|6381.7|6378.9|15
1617263520000|2021-04-01 07:52:00|6383.2|6380.4|6385.2|6382.4|6386.6|6383.8|6382.7|6379.9|105
1617263530000|2021-04-01 07:52:10|6385.7|6382.9|6385.6|6382.8|6386.6|6383.8|6384.7|6381.9|42
1617263540000|2021-04-01 07:52:20|6384.7|6381.9|6382.7|6379.9|6385.2|6382.4|6382.2|6379.4|38
1617263550000|2021-04-01 07:52:30|6384.2|6381.4|6386.2|6383.4|6386.2|6383.4|6383.7|6380.9|183
1617263560000|2021-04-01 07:52:40|6385.7|6382.9|6391.6|6388.8|6392.1|6389.3|6385.7|6382.9|257
1617263570000|2021-04-01 07:52:50|6392.2|6389.4|6401.1|6398.3|6401.1|6398.3|6390.7|6387.9|598
1617263580000|2021-04-01 07:53:00|6401.2|6398.4|6394.6|6391.8|6401.2|6398.4|6394.2|6391.4|125
1617263590000|2021-04-01 07:53:10|6394.2|6391.4|6386.6|6383.8|6394.7|6391.9|6385.7|6382.9|67
1617263600000|2021-04-01 07:53:20|6386.7|6383.9|6386.7|6383.9|6386.7|6383.9|6386.2|6383.4|5
1617263610000|2021-04-01 07:53:30|6386.6|6383.8|6385.7|6382.9|6386.7|6383.9|6385.2|6382.4|53
1617263620000|2021-04-01 07:53:40|6386.2|6383.4|6384.2|6381.4|6386.7|6383.9|6383.7|6380.9|23
1617263630000|2021-04-01 07:53:50|6384.6|6381.8|6383.2|6380.4|6384.6|6381.8|6383.2|6380.4|33
1617263640000|2021-04-01 07:54:00|6385|6382.2|6389.6|6386.8|6389.6|6386.8|6385|6382.2|371
1617263650000|2021-04-01 07:54:10|6390.1|6387.3|6391.1|6388.3|6391.5|6388.7|6390.1|6387.3|9
1617263660000|2021-04-01 07:54:20|6390.1|6387.3|6388.1|6385.3|6390.1|6387.3|6388.1|6385.3|126
1617263670000|2021-04-01 07:54:30|6387.2|6384.4|6396.2|6393.4|6397.2|6394.4|6387.1|6384.3|125
1617263680000|2021-04-01 07:54:40|6395.7|6392.9|6395.2|6392.4|6397.2|6394.4|6394.6|6391.8|55
1617263690000|2021-04-01 07:54:50|6395.5|6392.7|6399.2|6396.4|6399.6|6396.8|6395.5|6392.7|38
1617263700000|2021-04-01 07:55:00|6399.1|6396.3|6400.1|6397.3|6400.5|6397.7|6398.1|6395.3|19
1617263710000|2021-04-01 07:55:10|6400.5|6397.7|6405.5|6402.7|6405.5|6402.7|6400.1|6397.3|207
1617263720000|2021-04-01 07:55:20|6404.5|6401.7|6404.1|6401.3|6406.5|6403.7|6401.1|6398.3|120
1617263730000|2021-04-01 07:55:30|6405|6402.2|6403.5|6400.7|6407|6404.2|6402.5|6399.7|177
1617263740000|2021-04-01 07:55:40|6403.6|6399.6|6403.5|6400.7|6405.5|6402.7|6403|6399.6|92
1617263750000|2021-04-01 07:55:50|6402.1|6399.3|6403.1|6400.3|6404.1|6401.3|6402.1|6399.3|112
1617263760000|2021-04-01 07:56:00|6403.5|6400.7|6397.5|6394.7|6404.1|6401.3|6397.5|6394.7|52
1617263770000|2021-04-01 07:56:10|6397.6|6394.8|6399.5|6396.7|6399.6|6396.8|6397.6|6394.8|15
1617263780000|2021-04-01 07:56:20|6398.5|6395.7|6397.5|6394.7|6398.5|6395.7|6396.6|6393.8|41
1617263790000|2021-04-01 07:56:30|6397.1|6394.3|6395.1|6392.3|6397.5|6394.7|6394.1|6391.3|41
1617263800000|2021-04-01 07:56:40|6396.1|6393.3|6395.5|6392.7|6396.1|6393.3|6395|6392.2|8
1617263810000|2021-04-01 07:56:50|6395.1|6392.3|6395.6|6392.8|6396.1|6393.3|6395.1|6392.3|16
1617263820000|2021-04-01 07:57:00|6395.5|6392.7|6395.1|6392.3|6396.1|6393.3|6394.1|6391.3|62
1617263830000|2021-04-01 07:57:10|6394.6|6391.8|6394.1|6391.3|6394.6|6391.8|6393.6|6390.8|15
1617263840000|2021-04-01 07:57:20|6395|6392.2|6395.5|6392.7|6396.1|6393.3|6395|6392.2|29
1617263850000|2021-04-01 07:57:30|6396.1|6393.3|6396.1|6393.3|6396.1|6393.3|6395.5|6392.7|36
1617263860000|2021-04-01 07:57:40|6396|6393.2|6395.1|6392.3|6396|6393.2|6395.1|6392.3|16
1617263870000|2021-04-01 07:57:50|6394.5|6391.7|6401.1|6398.3|6401.5|6398.7|6394.1|6391.3|26
1617263880000|2021-04-01 07:58:00|6402|6399.2|6405.9|6403.1|6405.9|6403.1|6402|6399.2|78
1617263890000|2021-04-01 07:58:10|6406|6403.2|6405|6402.2|6406|6403.2|6405|6402.2|13
1617263900000|2021-04-01 07:58:20|6403.4|6400.6|6400.5|6397.7|6403.5|6400.7|6400.5|6397.7|16
1617263910000|2021-04-01 07:58:30|6400|6397.2|6397.6|6394.8|6400|6397.2|6397.1|6394.3|85
1617263920000|2021-04-01 07:58:40|6397.5|6394.7|6398|6395.2|6398.6|6395.8|6397.1|6394.3|28
1617263930000|2021-04-01 07:58:50|6398.1|6395.3|6403.5|6400.7|6404.5|6401.7|6398.1|6395.3|31
1617263940000|2021-04-01 07:59:00|6402.5|6399.7|6406|6403.2|6407.1|6404.3|6402.5|6399.7|123
1617263950000|2021-04-01 07:59:10|6406.1|6403.3|6404|6401.2|6406.5|6403.7|6403.1|6400.3|43
1617263960000|2021-04-01 07:59:20|6404.1|6401.3|6399.5|6396.7|6404.1|6401.3|6399.5|6396.7|6
1617263970000|2021-04-01 07:59:30|6401.6|6398.8|6402|6399.2|6402|6399.2|6401.6|6398.8|36
1617263980000|2021-04-01 07:59:40|6401.5|6398.7|6404.5|6401.7|6404.5|6401.7|6401.5|6398.7|5
1617263990000|2021-04-01 07:59:50|6405|6402.2|6407|6404.2|6407|6404.2|6405|6402.2|46
1617264000000|2021-04-01 08:00:00|6407.9|6405.1|6414.1|6411.3|6414.5|6411.7|6407.9|6405.1|215
1617264010000|2021-04-01 08:00:10|6414|6411.2|6419.6|6416.8|6421.9|6419.1|6413|6410.2|256
1617264020000|2021-04-01 08:00:20|6419.5|6416.7|6419.1|6416.3|6421.5|6418.7|6417.6|6414.8|143
1617264030000|2021-04-01 08:00:30|6419.5|6416.7|6420.6|6417.8|6422.1|6419.3|6419.5|6416.7|70
1617264040000|2021-04-01 08:00:40|6421.1|6418.3|6418.1|6415.3|6421.1|6418.3|6418|6415.2|128
1617264050000|2021-04-01 08:00:50|6418|6415.2|6415.5|6412.7|6419|6416.2|6414.5|6411.7|130
1617264060000|2021-04-01 08:01:00|6416|6413.2|6412.1|6409.3|6416.5|6413.7|6411.6|6408.8|250
1617264070000|2021-04-01 08:01:10|6412.5|6409.7|6409.5|6406.7|6414|6411.2|6408.1|6405.3|236
1617264080000|2021-04-01 08:01:20|6409.6|6406.8|6411.1|6408.3|6413.4|6410.6|6409.6|6406.8|191
1617264090000|2021-04-01 08:01:30|6410.6|6407.8|6413.5|6410.7|6415|6412.2|6410.5|6407.7|155
1617264100000|2021-04-01 08:01:40|6413.1|6410.3|6414.1|6411.3|6414.5|6411.7|6413|6410.2|24
1617264110000|2021-04-01 08:01:50|6414.5|6411.7|6410.5|6407.7|6414.5|6411.7|6410.1|6407.3|39
1617264120000|2021-04-01 08:02:00|6410.1|6407.3|6409.5|6406.7|6410.5|6407.7|6407.5|6404.7|32
1617264130000|2021-04-01 08:02:10|6410|6407.2|6410.1|6407.3|6410.1|6407.3|6408.1|6405.3|49
1617264140000|2021-04-01 08:02:20|6409.5|6406.7|6406.6|6403.8|6409.5|6406.7|6406.1|6403.3|24
1617264150000|2021-04-01 08:02:30|6406.5|6403.7|6402.5|6399.7|6406.5|6403.7|6402.5|6399.7|48
1617264160000|2021-04-01 08:02:40|6402.1|6399.3|6405.1|6402.3|6405.1|6402.3|6402.1|6399.3|15
1617264170000|2021-04-01 08:02:50|6405.5|6402.7|6403.5|6400.7|6405.5|6402.7|6403.1|6400.3|17
1617264180000|2021-04-01 08:03:00|6403.1|6400.3|6401|6398.2|6403.1|6400.3|6399.6|6396.8|58
1617264190000|2021-04-01 08:03:10|6401.1|6398.3|6398.6|6395.8|6402.5|6399.7|6398.6|6395.8|87
1617264200000|2021-04-01 08:03:20|6399|6396.2|6389.6|6386.8|6399|6396.2|6388.1|6385.3|586
1617264210000|2021-04-01 08:03:30|6389.7|6386.9|6389.1|6386.3|6391.2|6388.4|6388.6|6385.8|157
1617264220000|2021-04-01 08:03:40|6388.7|6385.9|6390.6|6387.8|6390.8|6387.9|6387.7|6384.9|208
1617264230000|2021-04-01 08:03:50|6389.7|6386.9|6390.6|6387.8|6391.2|6388.4|6389.7|6386.9|38
1617264240000|2021-04-01 08:04:00|6391.1|6388.3|6396.1|6393.3|6396.7|6393.9|6390.6|6387.8|55
1617264250000|2021-04-01 08:04:10|6395.6|6392.8|6396.6|6393.8|6396.6|6393.8|6395.6|6392.8|20
1617264260000|2021-04-01 08:04:20|6397.1|6394.3|6398.1|6395.3|6398.1|6395.3|6397.1|6394.3|25
1617264270000|2021-04-01 08:04:30|6397.1|6394.3|6399.6|6396.8|6400.6|6397.8|6397.1|6394.3|6
1617264280000|2021-04-01 08:04:40|6403.1|6400.3|6397.6|6394.8|6403.1|6400.3|6396.6|6393.8|389
1617264290000|2021-04-01 08:04:50|6398.1|6395.3|6399.7|6396.9|6400.1|6397.3|6398.1|6395.3|8
1617264300000|2021-04-01 08:05:00|6399.6|6396.8|6403.6|6400.8|6405.1|6402.3|6399.6|6396.8|125
1617264310000|2021-04-01 08:05:10|6403.1|6400.3|6399.1|6396.3|6403.1|6400.3|6398.7|6395.9|50
1617264320000|2021-04-01 08:05:20|6398.6|6395.8|6397.6|6394.8|6398.6|6395.8|6396.6|6393.8|4
1617264330000|2021-04-01 08:05:30|6397.1|6394.3|6394.1|6391.3|6397.6|6394.8|6394.1|6391.3|20
1617264340000|2021-04-01 08:05:40|6394.6|6391.8|6394.6|6391.8|6395.1|6392.3|6393.6|6390.8|17
1617264350000|2021-04-01 08:05:50|6393.7|6390.9|6395.6|6392.8|6395.6|6392.8|6392.6|6389.8|3
1617264360000|2021-04-01 08:06:00|6396.1|6393.3|6395.6|6392.8|6396.1|6393.3|6395.1|6392.3|18
1617264370000|2021-04-01 08:06:10|6395.1|6392.3|6394.6|6391.8|6395.1|6392.3|6394.1|6391.3|6
1617264380000|2021-04-01 08:06:20|6394.1|6391.3|6396.1|6393.3|6396.1|6393.3|6394.1|6391.3|5
1617264390000|2021-04-01 08:06:30|6396.6|6393.8|6396.1|6393.3|6397.1|6394.3|6396.1|6393.3|79
1617264400000|2021-04-01 08:06:40|6396.6|6393.8|6397.1|6394.3|6397.1|6394.3|6396.6|6393.8|10
1617264410000|2021-04-01 08:06:50|6396.6|6393.8|6396.6|6393.8|6397.1|6394.3|6396.6|6393.8|6
1617264420000|2021-04-01 08:07:00|6395.6|6392.8|6395.6|6392.8|6395.6|6392.8|6395.1|6392.3|77
1617264430000|2021-04-01 08:07:10|6395.1|6392.3|6394.6|6391.8|6395.6|6392.8|6393.6|6390.7|69
1617264440000|2021-04-01 08:07:20|6393.6|6390.8|6393.6|6390.8|6394.6|6391.8|6393.1|6390.3|13
1617264450000|2021-04-01 08:07:30|6392.6|6389.8|6391.1|6388.3|6393.1|6390.3|6390.1|6387.3|51
1617264460000|2021-04-01 08:07:40|6391.6|6388.8|6390.6|6387.8|6391.6|6388.8|6390.1|6387.3|18
1617264470000|2021-04-01 08:07:50|6390.1|6387.3|6388.6|6385.8|6391.1|6388.3|6388.6|6385.8|27
1617264480000|2021-04-01 08:08:00|6388.2|6385.4|6384.7|6381.9|6388.6|6385.8|6384.7|6381.9|36
1617264490000|2021-04-01 08:08:10|6385.1|6382.3|6388.1|6385.3|6388.1|6385.3|6385.1|6382.3|16
1617264500000|2021-04-01 08:08:20|6388.6|6385.8|6386.7|6383.9|6389.1|6386.3|6386.7|6383.9|112
1617264510000|2021-04-01 08:08:30|6385.7|6382.9|6382.7|6379.9|6385.7|6382.9|6382.2|6379.4|76
1617264520000|2021-04-01 08:08:40|6382.2|6379.4|6385.7|6382.9|6385.7|6382.9|6382.2|6379.4|25
1617264540000|2021-04-01 08:09:00|6387.2|6384.4|6386.8|6384|6388.7|6385.9|6386.8|6384|39
1617264550000|2021-04-01 08:09:10|6386.7|6382.8|6389.2|6386.4|6389.2|6386.4|6386.7|6382.8|16
1617264560000|2021-04-01 08:09:20|6389.7|6386.9|6388.8|6386|6389.7|6386.9|6388.8|6386|23
1617264570000|2021-04-01 08:09:30|6388.7|6385.9|6390.7|6387.9|6391.2|6388.4|6388.2|6385.4|120
1617264580000|2021-04-01 08:09:40|6391.2|6388.4|6390.7|6387.9|6391.2|6388.4|6389.7|6386.9|3
1617264590000|2021-04-01 08:09:50|6389.7|6386.9|6387.2|6384.4|6389.7|6386.9|6386.2|6383.4|23
1617264600000|2021-04-01 08:10:00|6387.1|6384.3|6385.8|6383|6387.7|6384.9|6383.7|6380.9|167
1617264610000|2021-04-01 08:10:10|6386.2|6383.4|6384.8|6382|6386.2|6383.4|6383.7|6380.9|10
1617264620000|2021-04-01 08:10:20|6384.2|6381.4|6383.8|6381|6384.7|6381.9|6383.8|6381|2
1617264630000|2021-04-01 08:10:30|6384.7|6381.9|6386.7|6383.9|6387.2|6384.4|6384.7|6381.9|5
1617264640000|2021-04-01 08:10:40|6387.2|6384.4|6388.8|6386|6389.2|6386.4|6387.2|6384.4|7
1617264650000|2021-04-01 08:10:50|6388.9|6386.1|6391.8|6389|6394.7|6391.9|6388.9|6386.1|87
1617264660000|2021-04-01 08:11:00|6391.7|6388.9|6393.3|6390.5|6394.2|6391.4|6391.7|6388.9|10
1617264670000|2021-04-01 08:11:10|6393.2|6390.4|6393.7|6390.9|6393.7|6390.9|6392.2|6389.4|10
1617264680000|2021-04-01 08:11:20|6393.8|6391|6394.7|6391.9|6395.2|6392.4|6393.2|6390.4|10
1617264690000|2021-04-01 08:11:30|6394.8|6392|6393.2|6390.4|6394.8|6392|6392.8|6390|3
1617264700000|2021-04-01 08:11:40|6393.7|6390.9|6394.2|6391.4|6394.2|6391.4|6393.7|6390.9|5
1617264710000|2021-04-01 08:11:50|6395.2|6392.4|6386.8|6384|6395.2|6392.4|6386.8|6384|70
1617264720000|2021-04-01 08:12:00|6386.3|6383.5|6385.8|6383|6386.8|6384|6385.8|6383|129
1617264730000|2021-04-01 08:12:10|6385.3|6382.5|6386.7|6383.9|6386.8|6384|6385.3|6382.5|134
1617264740000|2021-04-01 08:12:20|6386.8|6384|6386.7|6383.9|6386.8|6384|6386.2|6383.4|3
1617264750000|2021-04-01 08:12:30|6386.2|6383.4|6385.2|6382.4|6386.7|6383.9|6385.2|6382.4|20
1617264760000|2021-04-01 08:12:40|6384.7|6381.9|6384.7|6381.9|6384.7|6381.9|6384.7|6381.9|6
1617264770000|2021-04-01 08:12:50|6385.7|6382.9|6384.7|6381.9|6386.2|6383.4|6384.7|6381.9|8
1617264780000|2021-04-01 08:13:00|6385.2|6382.4|6384.7|6381.9|6385.2|6382.4|6384.7|6381.9|2
1617264790000|2021-04-01 08:13:10|6385.2|6382.4|6380.7|6377.9|6387.2|6384.4|6379.7|6376.9|192
1617264800000|2021-04-01 08:13:20|6380.2|6377.4|6382.7|6379.9|6382.7|6379.9|6380.2|6377.4|9
1617264810000|2021-04-01 08:13:30|6383.7|6380.9|6384.7|6381.9|6384.7|6381.9|6383.7|6380.9|50
1617264820000|2021-04-01 08:13:40|6385.2|6382.4|6385.2|6382.4|6386.1|6383.3|6385.2|6382.4|4
1617264830000|2021-04-01 08:13:50|6385.7|6382.9|6382.7|6379.9|6385.7|6382.9|6382.2|6379.4|15
1617264840000|2021-04-01 08:14:00|6383.7|6380.9|6384.2|6381.4|6384.2|6381.4|6382.7|6379.9|98
1617264860000|2021-04-01 08:14:20|6384.7|6381.9|6381.7|6378.9|6384.7|6381.9|6381.7|6378.9|80
1617264880000|2021-04-01 08:14:40|6382.2|6379.4|6381.2|6378.4|6382.2|6379.4|6381.2|6378.4|2
1617264890000|2021-04-01 08:14:50|6380.7|6377.9|6380.7|6377.9|6381.2|6378.4|6380.7|6377.9|2
1617264900000|2021-04-01 08:15:00|6381.2|6378.4|6383.7|6380.9|6384.2|6381.4|6380.2|6377.4|128
1617264910000|2021-04-01 08:15:10|6384.2|6381.4|6386.2|6383.4|6386.2|6383.4|6382.7|6379.9|17
1617264920000|2021-04-01 08:15:20|6387.6|6384.8|6391.2|6388.4|6393.3|6388.9|6387.2|6383.3|108
1617264930000|2021-04-01 08:15:30|6390.7|6387.9|6391.7|6388.9|6392.2|6389.4|6389.7|6386.9|11
1617264940000|2021-04-01 08:15:40|6392.2|6389.4|6391.7|6388.9|6393.7|6390.9|6391.7|6388.9|20
1617264950000|2021-04-01 08:15:50|6392.2|6389.4|6390.7|6387.9|6392.7|6389.9|6390.7|6387.9|9
1617264960000|2021-04-01 08:16:00|6391.2|6388.4|6390.2|6387.4|6391.2|6388.4|6389.7|6386.9|8
1617264970000|2021-04-01 08:16:10|6389.7|6386.9|6390.7|6387.9|6391.2|6388.4|6389.7|6386.9|11
1617264980000|2021-04-01 08:16:20|6392.7|6389.9|6391.7|6388.9|6392.7|6389.9|6391.7|6388.9|1
1617264990000|2021-04-01 08:16:30|6391.3|6388.5|6392.2|6389.4|6392.7|6389.9|6391.2|6388.4|4
1617265000000|2021-04-01 08:16:40|6392.7|6389.9|6394.7|6391.9|6395.2|6392.4|6392.7|6389.9|14
1617265010000|2021-04-01 08:16:50|6394.2|6391.4|6394.7|6391.9|6395.2|6392.4|6394.2|6391.4|8
1617265020000|2021-04-01 08:17:00|6394.2|6391.4|6394.7|6391.9|6394.7|6391.9|6393.2|6390.4|13
1617265030000|2021-04-01 08:17:10|6394.2|6391.4|6397.2|6394.4|6397.2|6394.4|6394.2|6391.4|19
1617265040000|2021-04-01 08:17:20|6395.7|6392.9|6394.7|6391.9|6396.2|6393.4|6394.7|6391.9|8
1617265050000|2021-04-01 08:17:30|6395.2|6392.4|6394.7|6391.9|6395.2|6392.4|6394.7|6391.9|1
1617265060000|2021-04-01 08:17:40|6394.2|6391.4|6394.6|6391.8|6394.6|6391.8|6393.7|6390.9|7
1617265070000|2021-04-01 08:17:50|6394.7|6391.9|6393.7|6390.9|6394.7|6391.9|6393.2|6390.4|4
1617265080000|2021-04-01 08:18:00|6394.2|6391.4|6396.2|6393.4|6396.2|6393.4|6393.2|6390.4|26
1617265090000|2021-04-01 08:18:10|6395.7|6392.9|6396.2|6393.4|6396.2|6393.4|6393.7|6390.9|14
1617265100000|2021-04-01 08:18:20|6397.1|6394.3|6394.2|6391.4|6397.1|6394.3|6394.2|6391.4|68
1617265110000|2021-04-01 08:18:30|6394.7|6391.9|6392.2|6389.4|6394.7|6391.9|6392.2|6389.4|10
1617265120000|2021-04-01 08:18:40|6392.1|6389.3|6391.7|6388.9|6392.7|6389.9|6391.2|6388.4|7
1617265130000|2021-04-01 08:18:50|6393.1|6390.3|6393.7|6390.9|6393.7|6390.9|6392.7|6389.9|58
1617265140000|2021-04-01 08:19:00|6394.2|6391.4|6394.2|6391.4|6395.2|6392.4|6394.2|6391.4|9
1617265150000|2021-04-01 08:19:10|6394.7|6391.9|6396.7|6393.9|6396.7|6393.9|6394.7|6391.9|73
1617265160000|2021-04-01 08:19:20|6397.2|6394.4|6396.2|6393.4|6397.2|6394.4|6396.2|6393.4|6
1617265170000|2021-04-01 08:19:30|6396.7|6393.9|6393.2|6390.4|6397.2|6394.4|6393.2|6390.4|27
1617265180000|2021-04-01 08:19:40|6394.2|6391.4|6395.2|6392.4|6395.2|6392.4|6394.2|6391.4|10
1617265190000|2021-04-01 08:19:50|6395.7|6392.9|6392.7|6389.9|6396.2|6393.4|6392.7|6389.9|16
1617265200000|2021-04-01 08:20:00|6393.2|6390.4|6393.2|6390.4|6393.2|6390.4|6393.2|6390.4|2
1617265210000|2021-04-01 08:20:10|6393.7|6390.9|6393.7|6390.9|6393.7|6390.9|6393.7|6390.9|3
1617265220000|2021-04-01 08:20:20|6396.7|6393.9|6397.2|6394.4|6397.2|6394.4|6395.7|6392.9|35
1617265230000|2021-04-01 08:20:30|6396.7|6393.9|6394.7|6391.9|6396.7|6393.9|6394.7|6391.9|57
1617265240000|2021-04-01 08:20:40|6395.2|6392.4|6395.7|6392.9|6396.2|6393.4|6395.2|6392.4|4
1617265250000|2021-04-01 08:20:50|6395.2|6392.4|6392.7|6389.9|6395.7|6392.9|6392.2|6389.4|40
1617265260000|2021-04-01 08:21:00|6392.2|6389.4|6388.2|6385.4|6392.7|6389.9|6386.8|6384|28
1617265270000|2021-04-01 08:21:10|6388.7|6385.9|6387.7|6384.9|6389.2|6386.4|6387.7|6384.9|7
1617265280000|2021-04-01 08:21:20|6388.7|6385.9|6388.7|6385.9|6389.7|6386.9|6388.7|6385.9|2
1617265290000|2021-04-01 08:21:30|6387.8|6385|6390.7|6387.9|6390.7|6387.9|6387.7|6384.9|2
1617265300000|2021-04-01 08:21:40|6389.7|6386.9|6389.2|6386.4|6389.7|6386.9|6389.2|6386.4|3
1617265310000|2021-04-01 08:21:50|6389.7|6386.9|6389.2|6386.4|6390.2|6387.4|6389.2|6386.4|3
1617265320000|2021-04-01 08:22:00|6390.2|6387.4|6388.7|6385.9|6390.2|6387.4|6387.7|6384.9|114
1617265330000|2021-04-01 08:22:10|6388.3|6385.5|6388.7|6385.9|6388.7|6385.9|6388.2|6385.4|2
1617265340000|2021-04-01 08:22:20|6389.2|6386.4|6391.2|6388.4|6392.7|6389.9|6389.2|6386.4|308
1617265350000|2021-04-01 08:22:30|6391.7|6388.9|6396.2|6393.4|6396.2|6393.4|6391.7|6388.9|19
1617265360000|2021-04-01 08:22:40|6395.7|6392.9|6393.7|6390.9|6395.7|6392.9|6393.2|6390.4|6
1617265370000|2021-04-01 08:22:50|6394.2|6391.4|6394.7|6391.9|6394.7|6391.9|6393.7|6390.9|1
1617265380000|2021-04-01 08:23:00|6395.2|6392.4|6394.2|6391.4|6395.2|6392.4|6393.2|6390.4|10
1617265390000|2021-04-01 08:23:10|6394.7|6391.9|6394.7|6391.9|6396.2|6393.4|6394.2|6391.4|7
1617265400000|2021-04-01 08:23:20|6394.2|6391.4|6396.2|6393.4|6396.2|6393.4|6394.2|6391.4|18
1617265410000|2021-04-01 08:23:30|6397.2|6394.4|6397.2|6394.4|6397.2|6394.4|6396.7|6393.9|13
1617265420000|2021-04-01 08:23:40|6400.2|6397.4|6400.2|6397.4|6400.2|6397.4|6398.2|6395.4|72
1617265430000|2021-04-01 08:23:50|6400.7|6397.9|6401.7|6398.9|6401.7|6398.9|6400.7|6397.9|8
1617265440000|2021-04-01 08:24:00|6401.2|6398.4|6400.7|6397.9|6401.7|6398.9|6400.2|6397.4|6
1617265450000|2021-04-01 08:24:10|6401.2|6398.4|6399.7|6396.9|6401.7|6398.9|6399.7|6396.9|13
1617265460000|2021-04-01 08:24:20|6400.2|6397.4|6399.7|6396.9|6400.2|6397.4|6399.7|6396.9|1
1617265470000|2021-04-01 08:24:30|6397.4|6394.6|6397.7|6394.9|6397.7|6394.9|6396.2|6393.4|59
1617265480000|2021-04-01 08:24:40|6398.2|6395.4|6397.2|6394.4|6398.2|6395.4|6397.2|6394.4|1
1617265490000|2021-04-01 08:24:50|6397.7|6394.9|6397.7|6394.9|6398.7|6395.9|6397.7|6394.9|5
1617265500000|2021-04-01 08:25:00|6398.2|6395.4|6397.7|6394.9|6398.2|6395.4|6397.7|6394.9|6
1617265510000|2021-04-01 08:25:10|6398.7|6395.9|6399.2|6396.4|6399.2|6396.4|6398.7|6395.9|5
1617265520000|2021-04-01 08:25:20|6398.7|6395.9|6398.2|6395.4|6398.7|6395.9|6398.2|6395.4|5
1617265530000|2021-04-01 08:25:30|6397.2|6394.4|6398.2|6395.4|6398.7|6395.9|6397.2|6394.4|17
1617265540000|2021-04-01 08:25:40|6396.8|6394|6397.2|6394.4|6397.2|6394.4|6396.7|6393.9|39
1617265550000|2021-04-01 08:25:50|||||||||2
1617265560000|2021-04-01 08:26:00|6395.3|6392.5|6393.7|6390.9|6395.3|6392.5|6393.7|6390.9|7
1617265570000|2021-04-01 08:26:10|6394.2|6391.4|6394.7|6391.9|6395.2|6392.4|6394.2|6391.4|11
1617265580000|2021-04-01 08:26:20|6395.2|6392.4|6395.2|6392.4|6396.2|6393.4|6394.7|6391.9|6
1617265590000|2021-04-01 08:26:30|6394.7|6391.9|6393.2|6390.4|6394.7|6391.9|6393.2|6390.4|4
1617265600000|2021-04-01 08:26:40|6393.7|6390.9|6390.2|6387.4|6394.2|6391.4|6390.2|6387.4|63
1617265610000|2021-04-01 08:26:50|6389.7|6386.9|6389.7|6386.9|6390.2|6387.4|6388.7|6385.9|37
1617265620000|2021-04-01 08:27:00|6390.2|6387.4|6386.7|6383.9|6390.2|6387.4|6386.7|6383.9|84
1617265630000|2021-04-01 08:27:10|6386.2|6383.4|6382.8|6380|6386.2|6383.4|6382.2|6379.4|75
1617265640000|2021-04-01 08:27:20|6382.7|6379.9|6380.7|6377.9|6383.2|6380.4|6380.2|6377.4|138
1617265650000|2021-04-01 08:27:30|6381.2|6378.4|6380.7|6377.9|6382.7|6379.9|6380.7|6377.9|78
1617265660000|2021-04-01 08:27:40|6381.2|6378.4|6381.2|6378.4|6381.2|6378.4|6380.2|6377.4|55
1617265670000|2021-04-01 08:27:50|6382.1|6379.3|6379.7|6376.9|6382.7|6379.9|6378.7|6375.9|65
1617265680000|2021-04-01 08:28:00|6379.2|6376.4|6383.7|6380.9|6383.7|6380.9|6379.2|6376.4|28
1617265690000|2021-04-01 08:28:10|6384.2|6381.4|6383.2|6380.4|6384.7|6381.9|6382.2|6379.4|50
1617265700000|2021-04-01 08:28:20|6383.7|6380.9|6384.7|6381.9|6384.7|6381.9|6383.7|6380.9|18
1617265710000|2021-04-01 08:28:30|6384.2|6381.4|6382.7|6379.9|6384.2|6381.4|6381.2|6378.4|22
1617265720000|2021-04-01 08:28:40|6383.2|6380.4|6380.3|6377.5|6383.7|6380.9|6380.3|6377.5|39
1617265730000|2021-04-01 08:28:50|6380.2|6377.4|6378.2|6375.4|6381.2|6378.4|6378.2|6375.4|52
1617265740000|2021-04-01 08:29:00|6379.6|6376.8|6379.2|6376.4|6381.2|6378.4|6379.2|6376.4|46
1617265750000|2021-04-01 08:29:10|6378.7|6375.9|6377.7|6374.9|6380.2|6377.4|6377.2|6374.4|75
1617265760000|2021-04-01 08:29:20|6378.2|6375.4|6372.3|6369.5|6379.2|6376.4|6371.8|6369|350
1617265770000|2021-04-01 08:29:30|6372.2|6369.4|6373.3|6370.5|6374.7|6371.9|6371.3|6368.5|258
1617265780000|2021-04-01 08:29:40|6372.3|6369.5|6370.8|6368|6374.2|6371.4|6370.2|6367.4|115
1617265790000|2021-04-01 08:29:50|6371.2|6368.4|6371.3|6368.5|6372.3|6369.5|6368.7|6365.9|261
1617265800000|2021-04-01 08:30:00|6371.8|6369|6375.7|6372.9|6376.2|6373.4|6371.8|6369|120
1617265810000|2021-04-01 08:30:10|6375.3|6372.5|6374.3|6371.5|6375.7|6372.9|6374.2|6371.4|48
1617265820000|2021-04-01 08:30:20|6374.2|6371.4|6374.2|6371.4|6374.2|6371.4|6372.7|6369.9|8
1617265830000|2021-04-01 08:30:30|6373.7|6370.9|6375.3|6372.5|6376.2|6373.4|6373.3|6370.5|59
1617265840000|2021-04-01 08:30:40|6376.2|6373.4|6377.3|6374.5|6378.7|6375.9|6375.3|6372.5|185
1617265850000|2021-04-01 08:30:50|6376.3|6373.5|6376.7|6373.9|6376.7|6373.9|6376.3|6373.5|2
1617265860000|2021-04-01 08:31:00|6377.2|6374.4|6379.3|6376.5|6379.7|6376.9|6377.2|6374.4|6
1617265870000|2021-04-01 08:31:10|6379.7|6376.9|6379.7|6376.9|6380.2|6377.4|6378.7|6375.9|30
1617265880000|2021-04-01 08:31:20|6380.2|6377.4|6382.7|6379.9|6382.7|6379.9|6380.2|6377.4|168
1617265890000|2021-04-01 08:31:30|6383.2|6380.4|6381.3|6378.5|6383.2|6380.4|6381.3|6378.5|32
1617265900000|2021-04-01 08:31:40|6381.2|6378.4|6380.2|6377.4|6382.2|6379.4|6380.2|6377.4|22
1617265910000|2021-04-01 08:31:50|6380.7|6377.9|6380.2|6377.4|6380.7|6377.9|6380.2|6377.4|10
1617265920000|2021-04-01 08:32:00|6378.3|6375.5|6376.7|6373.9|6378.3|6375.5|6374.7|6371.9|120
1617265930000|2021-04-01 08:32:10|6377.3|6374.5|6378.7|6375.9|6378.7|6375.9|6377.3|6374.5|4
1617265940000|2021-04-01 08:32:20|6379.2|6376.4|6381.7|6378.9|6381.7|6378.9|6378.7|6375.9|7
1617265950000|2021-04-01 08:32:30|6382.2|6379.4|6381.6|6378.8|6383.2|6380.4|6381.2|6378.4|5
1617265960000|2021-04-01 08:32:40|6381.7|6378.9|6382.2|6379.4|6382.2|6379.4|6380.7|6377.9|6
1617265970000|2021-04-01 08:32:50|6382.7|6379.9|6382.2|6379.4|6382.7|6379.9|6382.2|6379.4|2
1617265980000|2021-04-01 08:33:00|6382.7|6379.9|6384.3|6381.5|6384.3|6381.5|6382.7|6379.9|37
1617265990000|2021-04-01 08:33:10|6384.2|6381.4|6381.2|6378.4|6384.2|6381.4|6381.2|6378.4|10
1617266000000|2021-04-01 08:33:20|6381.3|6378.5|6381.7|6378.9|6381.7|6378.9|6381.3|6378.5|3
1617266010000|2021-04-01 08:33:30|6381.3|6378.5|6378.7|6375.9|6381.3|6378.5|6377.2|6374.4|46
1617266020000|2021-04-01 08:33:40|6378.2|6375.4|6377.3|6374.5|6378.7|6375.9|6377.3|6374.5|79
1617266030000|2021-04-01 08:33:50|6376.3|6373.5|6376.7|6373.9|6376.7|6373.9|6376.3|6373.5|28
1617266040000|2021-04-01 08:34:00|6377.3|6374.5|6379.3|6376.5|6379.3|6376.5|6377.3|6374.5|7
1617266050000|2021-04-01 08:34:10|6378.3|6375.5|6377.8|6375|6378.3|6375.5|6377.8|6375|14
1617266060000|2021-04-01 08:34:20|6377.3|6374.5|6375.8|6373|6377.7|6374.9|6374.8|6372|16
1617266070000|2021-04-01 08:34:30|6376.2|6373.4|6376.7|6373.9|6377.7|6374.9|6376.2|6373.4|2
1617266080000|2021-04-01 08:34:40|6376.3|6373.5|6379.3|6376.5|6380.7|6377.9|6376.3|6373.5|38
1617266090000|2021-04-01 08:34:50|6379.2|6376.4|6377.7|6374.9|6379.2|6376.4|6377.3|6374.5|35
1617266100000|2021-04-01 08:35:00|6377.8|6375|6379.2|6376.4|6379.3|6376.5|6377.8|6375|7
1617266110000|2021-04-01 08:35:10|6379.3|6376.5|6378.3|6375.5|6379.3|6376.5|6378.3|6375.5|26
1617266120000|2021-04-01 08:35:20|6377.8|6375|6377.7|6374.9|6378.3|6375.5|6377.3|6374.5|20
1617266130000|2021-04-01 08:35:30|6377.8|6375|6377.3|6374.5|6377.8|6375|6377.3|6374.5|23
1617266140000|2021-04-01 08:35:40|6376.8|6374|6374.7|6371.9|6376.8|6374|6372.3|6369.5|48
1617266150000|2021-04-01 08:35:50|6375.2|6372.4|6374.7|6371.9|6375.7|6372.9|6374.3|6371.5|4
1617266160000|2021-04-01 08:36:00|6375.3|6372.5|6374.8|6372|6375.3|6372.5|6374.7|6371.9|6
1617266170000|2021-04-01 08:36:10|6374.3|6371.5|6373.7|6370.9|6374.3|6371.5|6373.3|6370.5|8
1617266180000|2021-04-01 08:36:20|6373.3|6370.5|6371.8|6369|6373.3|6370.5|6371.7|6368.9|68
1617266190000|2021-04-01 08:36:30|6372.3|6369.5|6373.8|6371|6373.8|6371|6371.3|6368.5|258
1617266200000|2021-04-01 08:36:40|6375.2|6372.4|6373.7|6370.9|6375.3|6372.5|6373.3|6370.5|39
1617266220000|2021-04-01 08:37:00|6373.8|6371|6372.7|6369.9|6375.3|6372.5|6372.3|6369.5|35
1617266230000|2021-04-01 08:37:10|6372.8|6370|6372.7|6369.9|6373.3|6370.5|6372.3|6369.5|130
1617266240000|2021-04-01 08:37:20|6372.8|6370|6371.3|6368.5|6374.3|6371.5|6371.3|6368.5|144
1617266250000|2021-04-01 08:37:30|6371.7|6368.9|6373.8|6371|6374.3|6371.5|6371.7|6368.9|10
1617266260000|2021-04-01 08:37:40|6373.3|6370.5|6373.7|6370.9|6373.8|6371|6373.3|6370.5|1
1617266270000|2021-04-01 08:37:50|6373.8|6371|6373.8|6371|6374.3|6371.5|6373.3|6370.5|7
1617266280000|2021-04-01 08:38:00|6374.3|6371.5|6372.3|6369.5|6374.3|6371.5|6372.3|6369.5|3
1617266290000|2021-04-01 08:38:10|6372.2|6369.4|6373.3|6370.5|6373.3|6370.5|6371.8|6369|5
1617266300000|2021-04-01 08:38:20|6374.2|6371.4|6373.7|6370.9|6374.3|6371.5|6373.2|6370.4|2
1617266310000|2021-04-01 08:38:30|6374.2|6371.4|6374.3|6371.5|6374.3|6371.5|6373.7|6370.9|1
1617266320000|2021-04-01 08:38:40|6373.8|6371|6373.3|6370.5|6373.8|6371|6373.3|6370.5|13
1617266330000|2021-04-01 08:38:50|6370.7|6367.9|6371.3|6368.5|6371.3|6368.5|6368.8|6366|47
1617266340000|2021-04-01 08:39:00|6370.8|6368|6371.8|6369|6371.8|6369|6370.8|6368|13
1617266350000|2021-04-01 08:39:10|6371.3|6368.5|6372.3|6369.5|6372.3|6369.5|6371.3|6368.5|3
1617266360000|2021-04-01 08:39:20|6371.8|6369|6371.8|6369|6371.8|6369|6371.8|6369|0
1617266370000|2021-04-01 08:39:30|6371.7|6368.9|6370.7|6367.9|6371.7|6368.9|6370.7|6367.9|3
1617266380000|2021-04-01 08:39:40|6370.3|6367.5|6369.7|6366.9|6370.3|6367.5|6368.3|6365.5|12
1617266390000|2021-04-01 08:39:50|6369.3|6366.5|6370.8|6368|6370.8|6368|6369.3|6366.5|8
1617266400000|2021-04-01 08:40:00|6371.8|6369|6372.8|6370|6373.3|6370.5|6371.3|6368.5|129
1617266410000|2021-04-01 08:40:10|6372.7|6369.9|6371.7|6368.9|6372.7|6369.9|6371.3|6368.5|11
1617266420000|2021-04-01 08:40:20|6371.3|6368.5|6371.8|6369|6373.1|6370.3|6371.3|6368.5|137
1617266430000|2021-04-01 08:40:30|6371.7|6368.9|6372.3|6369.5|6372.3|6369.5|6371.7|6368.9|0
1617266440000|2021-04-01 08:40:40|6371.8|6369|6369.3|6366.5|6371.8|6369|6369.3|6366.5|12
1617266450000|2021-04-01 08:40:50|6369.2|6366.4|6370.3|6367.5|6370.3|6367.5|6368.7|6365.9|3
1617266460000|2021-04-01 08:41:00|6369.8|6367|6369.7|6366.9|6370.3|6367.5|6369.7|6366.9|4
1617266470000|2021-04-01 08:41:10|6369.8|6367|6369.7|6366.9|6369.8|6367|6369.3|6366.5|4
1617266480000|2021-04-01 08:41:20|6369.3|6366.5|6370.3|6367.5|6370.3|6367.5|6369.3|6366.5|1
1617266490000|2021-04-01 08:41:30|6370.2|6367.4|6369.3|6366.5|6370.2|6367.4|6369.3|6366.5|3
1617266500000|2021-04-01 08:41:40|6370.3|6367.5|6367.8|6365|6370.3|6367.5|6367.8|6365|8
1617266510000|2021-04-01 08:41:50|6367.3|6364.5|6364.8|6362|6367.3|6364.5|6362.8|6360|85
1617266520000|2021-04-01 08:42:00|6365.7|6362.9|6365.8|6363|6366.2|6363.4|6365.3|6362.5|65
1617266530000|2021-04-01 08:42:10|6366.7|6363.9|6368.8|6366|6370.3|6367.5|6366.7|6363.9|71
1617266540000|2021-04-01 08:42:20|6368.3|6365.5|6369.3|6366.5|6369.3|6366.5|6368.3|6365.5|7
1617266550000|2021-04-01 08:42:30|6369.8|6367|6369.3|6366.5|6369.8|6367|6369.3|6366.5|3
1617266560000|2021-04-01 08:42:40|6369.7|6366.9|6369.3|6366.5|6369.7|6366.9|6368.7|6365.9|3
1617266570000|2021-04-01 08:42:50|6368.7|6365.9|6368.8|6366|6368.8|6366|6367.3|6364.5|5
1617266580000|2021-04-01 08:43:00|6369.3|6366.5|6369.3|6366.5|6369.3|6366.5|6369.3|6366.5|0
1617266590000|2021-04-01 08:43:10|6369.8|6367|6368.3|6365.5|6370.3|6367.5|6368.3|6365.5|61
1617266600000|2021-04-01 08:43:20|6368.8|6366|6368.3|6365.5|6369.8|6367|6368.3|6365.5|23
1617266610000|2021-04-01 08:43:30|6368.8|6366|6365.3|6362.5|6368.8|6366|6365.3|6362.5|9
1617266620000|2021-04-01 08:43:40|6363.9|6361.1|6364.8|6362|6365.8|6363|6361.8|6359|153
1617266630000|2021-04-01 08:43:50|6364.3|6361.5|6364.3|6361.5|6364.8|6362|6364.3|6361.5|1
1617266640000|2021-04-01 08:44:00|6364.8|6362|6362.8|6360|6369.3|6366.5|6360.8|6358|152
1617266650000|2021-04-01 08:44:10|6363.7|6360.9|6363.8|6361|6365.7|6362.9|6363.3|6360.5|46
1617266660000|2021-04-01 08:44:20|6364.3|6361.5|6364.2|6361.4|6364.3|6361.5|6362.8|6360|5
1617266670000|2021-04-01 08:44:30|6364.3|6361.5|6364.3|6361.5|6364.8|6362|6364.3|6361.5|7
1617266680000|2021-04-01 08:44:40|6364.8|6362|6364.8|6362|6364.8|6362|6364.8|6362|1
1617266690000|2021-04-01 08:44:50|6364.3|6361.5|6364.8|6362|6364.8|6362|6364.3|6361.5|1
1617266700000|2021-04-01 08:45:00|6366.6|6363.8|6367.7|6364.9|6368.2|6365.4|6366.6|6363.8|13
1617266710000|2021-04-01 08:45:10|6368.3|6365.5|6369.3|6366.5|6369.3|6366.5|6367.3|6364.5|4
1617266720000|2021-04-01 08:45:20|6369.8|6367|6370.3|6367.5|6370.3|6367.5|6369.3|6366.5|4
1617266730000|2021-04-01 08:45:30|6370.7|6367.9|6370.7|6367.9|6371.3|6368.5|6369.3|6366.5|23
1617266740000|2021-04-01 08:45:40|6370.3|6367.5|6371.7|6368.9|6371.7|6368.9|6370.2|6367.4|49
1617266750000|2021-04-01 08:45:50|6371.8|6369|6371.3|6368.5|6371.8|6369|6370.8|6368|7
1617266760000|2021-04-01 08:46:00|6370.7|6367.9|6370.3|6367.5|6371.2|6368.4|6370.3|6367.5|4
1617266770000|2021-04-01 08:46:10|6370.7|6367.9|6370.8|6368|6370.8|6368|6369.3|6366.5|318
1617266780000|2021-04-01 08:46:20|6371.8|6369|6371.3|6368.5|6371.8|6369|6371.3|6368.5|0
1617266790000|2021-04-01 08:46:30|||||||||2
1617266800000|2021-04-01 08:46:40|6370.3|6367.5|6370.3|6367.5|6370.8|6368|6370.3|6367.5|4
1617266810000|2021-04-01 08:46:50|6370.8|6368|6372.3|6369.5|6374.3|6371.5|6370.8|6368|74
1617266820000|2021-04-01 08:47:00|6373.3|6370.5|6371.8|6369|6373.8|6371|6371.8|6369|35
1617266830000|2021-04-01 08:47:10|6371.3|6368.5|6371.8|6369|6371.8|6369|6371.3|6368.5|4
1617266840000|2021-04-01 08:47:20|6372.3|6369.5|6371.8|6369|6372.3|6369.5|6371.8|6369|9
1617266850000|2021-04-01 08:47:30|6371.3|6368.5|6366.3|6363.5|6371.3|6368.5|6364.3|6361.5|299
1617266860000|2021-04-01 08:47:40|6365.9|6363.1|6365.8|6363|6366.3|6363.5|6365.8|6363|3
1617266870000|2021-04-01 08:47:50|6365.3|6362.5|6364.3|6361.5|6365.3|6362.5|6362.9|6360.1|7
1617266880000|2021-04-01 08:48:00|6363.8|6361|6362.4|6359.6|6363.9|6361.1|6361.4|6358.6|309
1617266890000|2021-04-01 08:48:10|6362.3|6359.5|6361.4|6358.6|6362.3|6359.5|6360.4|6357.6|13
1617266900000|2021-04-01 08:48:20|6361.5|6358.7|6363.9|6361.1|6364.4|6361.6|6361.5|6358.7|14
1617266910000|2021-04-01 08:48:30|6362.4|6359.6|6361.4|6358.6|6362.4|6359.6|6361.4|6358.6|36
1617266920000|2021-04-01 08:48:40|6361.9|6359.1|6361.4|6358.6|6362.4|6359.6|6361.4|6358.6|8
1617266930000|2021-04-01 08:48:50|6361.9|6359.1|6363|6360.2|6363|6360.2|6361.4|6358.6|24
1617266940000|2021-04-01 08:49:00|6362.4|6359.6|6362.4|6359.6|6362.4|6359.6|6362.4|6359.6|1
1617266950000|2021-04-01 08:49:10|6362.9|6360.1|6360.9|6358.1|6363.4|6360.6|6360.4|6357.6|20
1617266960000|2021-04-01 08:49:20|6360|6357.2|6362.9|6360.1|6362.9|6360.1|6359.5|6356.7|540
1617266970000|2021-04-01 08:49:30|6362.8|6360|6361|6358.2|6362.8|6360|6359.4|6356.6|431
1617266980000|2021-04-01 08:49:40|6360.9|6358.1|6356.9|6354.1|6361|6358.2|6355.5|6352.7|178
1617266990000|2021-04-01 08:49:50|6356.5|6353.7|6358|6355.2|6358|6355.2|6356.5|6353.7|4
1617267000000|2021-04-01 08:50:00|6358.4|6355.6|6357|6354.2|6358.4|6355.6|6356.5|6353.7|12
1617267010000|2021-04-01 08:50:10|6356|6353.2|6356|6353.2|6356.5|6353.7|6356|6353.2|6
1617267020000|2021-04-01 08:50:20|6355.4|6352.6|6355.4|6352.6|6355.9|6353.1|6354.4|6351.6|47
1617267030000|2021-04-01 08:50:30|6355|6352.2|6356|6353.2|6356|6353.2|6354.5|6351.7|13
1617267040000|2021-04-01 08:50:40|6356.9|6354.1|6357.4|6354.6|6357.9|6355.1|6355|6352.2|30
1617267050000|2021-04-01 08:50:50|6357|6354.2|6358|6355.2|6358.4|6355.6|6357|6354.2|58
1617267060000|2021-04-01 08:51:00|6357.5|6354.7|6356.5|6353.7|6357.9|6355.1|6356.5|6353.7|5
1617267070000|2021-04-01 08:51:10|6356.4|6353.6|6357.9|6355.1|6357.9|6355.1|6355.9|6353.1|7
1617267080000|2021-04-01 08:51:20|6358.4|6355.6|6355.9|6353.1|6358.4|6355.6|6355.4|6352.6|260
1617267090000|2021-04-01 08:51:30|6356.4|6353.6|6353.9|6351.1|6356.4|6353.6|6353.9|6351.1|26
1617267100000|2021-04-01 08:51:40|6354.4|6351.6|6357.4|6354.6|6357.4|6354.6|6354.4|6351.6|41
1617267110000|2021-04-01 08:51:50|6358.3|6355.5|6358.4|6355.6|6358.4|6355.6|6358.3|6355.5|1
1617267120000|2021-04-01 08:52:00|6357.9|6355.1|6357.9|6355.1|6358.4|6355.6|6357.9|6355.1|9
1617267130000|2021-04-01 08:52:10|6358.4|6355.6|6364.9|6362.1|6364.9|6362.1|6357.9|6355.1|68
1617267140000|2021-04-01 08:52:20|6365.3|6362.5|6367.3|6364.5|6371|6366.5|6363.9|6361|176
1617267150000|2021-04-01 08:52:30|6368.2|6365.4|6368.9|6366.1|6369.8|6367|6368.2|6365.4|15
1617267160000|2021-04-01 08:52:40|6369.3|6366.5|6369.3|6366.5|6369.8|6367|6369.3|6366.5|7
1617267170000|2021-04-01 08:52:50|6369.8|6367|6369.8|6367|6370.8|6368|6369.8|6367|6
1617267180000|2021-04-01 08:53:00|6369.3|6366.5|6368.3|6365.5|6369.9|6367.1|6367.8|6365|10
1617267190000|2021-04-01 08:53:10|6367.9|6365.1|6366.3|6363.5|6367.9|6365.1|6365.3|6362.5|14
1617267200000|2021-04-01 08:53:20|6366.4|6363.6|6367.3|6364.5|6367.3|6364.5|6365.9|6363.1|22
1617267210000|2021-04-01 08:53:30|6366.9|6364.1|6365.9|6363.1|6366.9|6364.1|6365.9|6363.1|2
1617267220000|2021-04-01 08:53:40|6366.4|6363.6|6363.9|6361.1|6366.4|6363.6|6363.9|6361.1|8
1617267230000|2021-04-01 08:53:50|6364.3|6361.5|6363.9|6361.1|6364.3|6361.5|6363.9|6361.1|1
1617267240000|2021-04-01 08:54:00|6364.8|6362|6364.9|6362.1|6365.3|6362.5|6364.8|6362|7
1617267250000|2021-04-01 08:54:10|||||||||1
1617267260000|2021-04-01 08:54:20|6365.3|6362.5|6366.9|6364.1|6366.9|6364.1|6364.9|6362.1|5
1617267280000|2021-04-01 08:54:40|6366.3|6363.5|6365.8|6363|6366.3|6363.5|6365.8|6363|52
1617267290000|2021-04-01 08:54:50|6367|6365.9|6365.9|6363.1|6369.4|6366.6|6365.9|6363.1|101
1617267300000|2021-04-01 08:55:00|6364.9|6362.1|6363.9|6361.1|6364.9|6362.1|6360.4|6357.6|36
1617267310000|2021-04-01 08:55:10|6364.4|6361.6|6364.9|6362.1|6365.4|6362.6|6364.4|6361.6|8
1617267320000|2021-04-01 08:55:20|6365.9|6363.1|6365.4|6362.6|6365.9|6363.1|6364.9|6362.1|6
1617267330000|2021-04-01 08:55:30|6364.9|6362.1|6364.4|6361.6|6365.4|6362.6|6364.4|6361.6|13
1617267340000|2021-04-01 08:55:40|6363.4|6360.6|6363.9|6361.1|6363.9|6361.1|6363.4|6360.6|8
1617267350000|2021-04-01 08:55:50|6364.4|6361.6|6364.4|6361.6|6366.4|6363.6|6363.9|6361.1|66
1617267360000|2021-04-01 08:56:00|6363.9|6361.1|6363.4|6360.6|6364.4|6361.6|6362.4|6359.6|33
1617267370000|2021-04-01 08:56:10|6362.9|6360.1|6361.9|6359.1|6362.9|6360.1|6361.4|6358.6|15
1617267380000|2021-04-01 08:56:20|6362.4|6359.6|6361.4|6358.6|6364.4|6361.6|6361.4|6358.6|143
1617267390000|2021-04-01 08:56:30|6362.4|6359.6|6361.4|6358.6|6362.9|6360.1|6361.4|6358.6|43
1617267400000|2021-04-01 08:56:40|6362.4|6359.6|6361.4|6358.6|6362.9|6360.1|6361.4|6358.6|30
1617267410000|2021-04-01 08:56:50|6360.4|6357.6|6361.4|6358.6|6361.4|6358.6|6360.4|6357.6|63
1617267420000|2021-04-01 08:57:00|6360.4|6357.6|6360.4|6357.6|6360.9|6358.1|6360.4|6357.6|24
1617267430000|2021-04-01 08:57:10|6359.9|6357.1|6360.4|6357.6|6360.9|6358.1|6359.5|6356.7|2
1617267440000|2021-04-01 08:57:20|6360.9|6358.1|6360.9|6358.1|6360.9|6358.1|6360.4|6357.6|1
1617267450000|2021-04-01 08:57:30|6359.9|6357.1|6358.9|6356.1|6360.4|6357.6|6358.4|6355.6|308
1617267460000|2021-04-01 08:57:40|6357.4|6354.6|6360.9|6358.1|6360.9|6358.1|6357.4|6354.6|57
1617267470000|2021-04-01 08:57:50|6359.9|6357.1|6359.9|6357.1|6359.9|6357.1|6359.4|6356.6|4
1617267480000|2021-04-01 08:58:00|6359.4|6356.6|6360.4|6357.6|6360.4|6357.6|6358.9|6356.1|47
1617267490000|2021-04-01 08:58:10|6361.3|6358.5|6360.9|6358.1|6361.4|6358.6|6360.4|6357.6|60
1617267500000|2021-04-01 08:58:20|6361.9|6359.1|6364.9|6362.1|6365.4|6362.6|6361.9|6359.1|107
1617267510000|2021-04-01 08:58:30|6365.9|6363.1|6365.9|6363.1|6366.9|6364.1|6365.9|6363.1|1
1617267520000|2021-04-01 08:58:40|6366.9|6364.1|6366.9|6364.1|6366.9|6364.1|6366.4|6363.6|1
1617267530000|2021-04-01 08:58:50|6365.4|6362.6|6361.9|6359.1|6365.4|6362.6|6361.4|6358.6|35
1617267540000|2021-04-01 08:59:00|6361.4|6358.6|6363.4|6360.6|6363.4|6360.6|6361.4|6358.6|8
1617267550000|2021-04-01 08:59:10|6362.9|6360.1|6364.9|6362.1|6365.9|6363.1|6362.9|6360.1|25
1617267560000|2021-04-01 08:59:20|6365.4|6362.6|6365.4|6362.6|6365.9|6363.1|6364.9|6362.1|6
1617267570000|2021-04-01 08:59:30|6365.9|6363.1|6368.9|6366.1|6368.9|6366.1|6365.4|6362.6|13
1617267580000|2021-04-01 08:59:40|6368.4|6365.6|6367.4|6364.6|6368.9|6366.1|6367|6364.2|9
1617267590000|2021-04-01 08:59:50|6367.9|6365.1|6365.9|6363.1|6367.9|6365.1|6365.4|6362.6|47
1617267600000|2021-04-01 09:00:00|6364.9|6362.1|6364.4|6361.6|6364.9|6362.1|6363.4|6360.6|18
1617267610000|2021-04-01 09:00:10|6363.9|6361.1|6363.9|6361.1|6364.4|6361.6|6362.9|6360.1|11
1617267620000|2021-04-01 09:00:20|6362.9|6360.1|6363.9|6361.1|6363.9|6361.1|6361.4|6358.6|21
1617267630000|2021-04-01 09:00:30|6363.4|6360.6|6363.4|6360.6|6363.9|6361.1|6362.4|6359.6|22
1617267640000|2021-04-01 09:00:40|6362.9|6360.1|6363.4|6360.6|6364.4|6361.6|6362.9|6360.1|42
1617267650000|2021-04-01 09:00:50|6363.9|6361.1|6363.4|6360.6|6364.4|6361.6|6362.9|6360.1|31
1617267660000|2021-04-01 09:01:00|6362.9|6360.1|6363.4|6360.6|6364.4|6361.6|6362.9|6360.1|10
1617267670000|2021-04-01 09:01:10|6362.4|6359.6|6360.9|6358.1|6362.4|6359.6|6359.9|6357.1|15
1617267680000|2021-04-01 09:01:20|6359.9|6357.1|6360.9|6358.1|6361.4|6358.6|6359.4|6356.6|6
1617267690000|2021-04-01 09:01:30|6359.9|6357.1|6356.9|6354.1|6359.9|6357.1|6356.9|6354.1|12
1617267700000|2021-04-01 09:01:40|6356.4|6353.6|6355.4|6352.6|6356.4|6353.6|6355.4|6352.6|6
1617267710000|2021-04-01 09:01:50|6356.4|6353.6|6356.4|6353.6|6356.4|6353.6|6355.4|6352.6|9
1617267720000|2021-04-01 09:02:00|6355.9|6353.1|6356.4|6353.6|6356.4|6353.6|6355.4|6352.6|93
1617267730000|2021-04-01 09:02:10|6357.4|6354.6|6359.4|6356.6|6359.4|6356.6|6357.4|6354.6|57
1617267740000|2021-04-01 09:02:20|6357.9|6355.1|6358.4|6355.6|6358.9|6356.1|6357.9|6355.1|4
1617267750000|2021-04-01 09:02:30|6358.9|6356.1|6358.9|6356.1|6359.4|6356.6|6358.4|6355.6|4
1617267760000|2021-04-01 09:02:40|6359.4|6356.6|6357.5|6354.7|6360.4|6357.6|6357.5|6354.7|35
1617267770000|2021-04-01 09:02:50|6357.4|6354.6|6356.4|6353.6|6357.4|6354.6|6355.9|6353.1|6
1617267780000|2021-04-01 09:03:00|6356.9|6354.1|6358.9|6356.1|6359|6356.2|6356.9|6354.1|49
1617267790000|2021-04-01 09:03:10|6357.9|6355.1|6358.4|6355.6|6358.4|6355.6|6357.9|6355.1|15
1617267800000|2021-04-01 09:03:20|6359.4|6356.6|6357.4|6354.6|6359.4|6356.6|6357.4|6354.6|27
1617267810000|2021-04-01 09:03:30|6357|6354.2|6357.4|6354.6|6357.9|6355.1|6356.9|6354.1|65
1617267830000|2021-04-01 09:03:50|6357.9|6355.1|6357.9|6355.1|6357.9|6355.1|6357.9|6355.1|4
1617267840000|2021-04-01 09:04:00|6358.4|6355.6|6358.4|6355.6|6358.4|6355.6|6357.4|6354.6|8
1617267850000|2021-04-01 09:04:10|6357.9|6355.1|6358.4|6355.6|6358.4|6355.6|6356.9|6354.1|10
1617267860000|2021-04-01 09:04:20|||||||||6
1617267870000|2021-04-01 09:04:30|6357.9|6355.1|6357.9|6355.1|6357.9|6355.1|6357.4|6354.6|7
1617267880000|2021-04-01 09:04:40|6355.4|6352.6|6351.4|6348.6|6355.4|6352.6|6349.9|6347|344
1617267890000|2021-04-01 09:04:50|6350.9|6348.1|6351.4|6348.6|6351.4|6348.6|6349.9|6347.1|50
1617267900000|2021-04-01 09:05:00|6350.9|6348.1|6350.9|6348.1|6351.4|6348.6|6349.9|6347.1|134
1617267910000|2021-04-01 09:05:10|6351.4|6348.6|6353.9|6351.1|6354.4|6351.6|6350.9|6348.1|36
1617267920000|2021-04-01 09:05:20|6354.4|6351.6|6353.9|6351.1|6354.4|6351.6|6353.9|6351.1|2
1617267930000|2021-04-01 09:05:30|6353.8|6351|6351.9|6349.1|6353.8|6351|6351.4|6348.6|47
1617267940000|2021-04-01 09:05:40|6352.4|6349.6|6353.9|6351.1|6354.4|6351.6|6352.4|6349.6|78
1617267950000|2021-04-01 09:05:50|6353.4|6350.6|6354.9|6352.1|6355.4|6352.6|6353.4|6350.6|71
1617267960000|2021-04-01 09:06:00|6354.5|6351.7|6353.9|6351.1|6355.4|6352.6|6353.5|6350.7|15
1617267970000|2021-04-01 09:06:10|6354.4|6351.6|6354.9|6352.1|6355.4|6352.6|6354.4|6351.6|12
1617267980000|2021-04-01 09:06:20|6356.4|6353.6|6361.4|6358.6|6361.4|6358.6|6356.4|6353.6|52
1617267990000|2021-04-01 09:06:30|6361.9|6359.1|6359.4|6356.6|6361.9|6359.1|6359.4|6356.6|35
1617268000000|2021-04-01 09:06:40|6361.4|6358.6|6361.4|6358.6|6361.4|6358.6|6360.9|6358.1|12
1617268010000|2021-04-01 09:06:50|6360.4|6357.6|6359.9|6357.1|6360.4|6357.6|6359.9|6357.1|48
1617268020000|2021-04-01 09:07:00|6360.5|6357.7|6360|6357.2|6360.5|6357.7|6360|6357.2|9
1617268030000|2021-04-01 09:07:10|6358.5|6355.7|6359.9|6357.1|6359.9|6357.1|6358|6355.2|8
1617268050000|2021-04-01 09:07:30|6360|6357.2|6360.9|6358.1|6361|6358.2|6360|6357.2|7
1617268060000|2021-04-01 09:07:40|6360.5|6357.7|6360.9|6358.1|6360.9|6358.1|6360.5|6357.7|0
1617268070000|2021-04-01 09:07:50|6361.9|6359.1|6364.9|6362.1|6365.9|6363.1|6361.9|6359.1|194
1617268080000|2021-04-01 09:08:00|6364.5|6361.7|6363|6360.2|6364.5|6361.7|6363|6360.2|2
1617268090000|2021-04-01 09:08:10|6363.5|6360.7|6363.5|6360.7|6363.5|6360.7|6363.5|6360.7|20
1617268100000|2021-04-01 09:08:20|6363|6360.2|6363.4|6360.6|6363.5|6360.7|6363|6360.2|9
1617268110000|2021-04-01 09:08:30|6363.5|6360.7|6366|6363.2|6366.5|6363.7|6363.5|6360.7|13
1617268120000|2021-04-01 09:08:40|||||||||3
1617268130000|2021-04-01 09:08:50|6365.5|6362.7|6367.9|6365.1|6367.9|6365.1|6365.5|6362.7|40
1617268140000|2021-04-01 09:09:00|6368.5|6365.7|6368|6365.2|6368.5|6365.7|6367.9|6365.1|6
1617268150000|2021-04-01 09:09:10|6367.9|6365.1|6365.5|6362.7|6367.9|6365.1|6365.5|6362.7|13
1617268160000|2021-04-01 09:09:20|6366.9|6364.1|6366.9|6364.1|6366.9|6364.1|6366|6363.2|4
1617268170000|2021-04-01 09:09:30|6367.1|6364.3|6368|6365.2|6369|6366.2|6367.1|6364.3|15
1617268180000|2021-04-01 09:09:40|6368.5|6365.7|6368|6365.2|6368.9|6366.1|6367|6364.2|113
1617268200000|2021-04-01 09:10:00|6368.4|6365.6|6368.9|6366.1|6369.5|6366.7|6368.4|6365.6|22
1617268210000|2021-04-01 09:10:10|6369|6366.2|6369.5|6366.7|6369.5|6366.7|6369|6366.2|2
1617268220000|2021-04-01 09:10:20|6370.5|6367.7|6373|6370.2|6373.5|6370.7|6370.5|6367.7|54
1617268230000|2021-04-01 09:10:30|6373.5|6370.7|6375.5|6372.7|6375.9|6373.1|6373.5|6370.7|173
1617268240000|2021-04-01 09:10:40|6375.4|6372.6|6375.5|6372.7|6375.5|6372.7|6374.9|6372.1|19
1617268250000|2021-04-01 09:10:50|6378|6375.2|6376|6373.2|6378.5|6375.7|6375.5|6372.7|124
1617268260000|2021-04-01 09:11:00|6375.9|6373.1|6375.5|6372.7|6375.9|6373.1|6375.5|6372.7|0
1617268270000|2021-04-01 09:11:10|6376|6373.2|6375.4|6372.6|6377.9|6375.1|6374.6|6371.8|102
1617268290000|2021-04-01 09:11:30|6375.5|6372.7|6376|6373.2|6376.9|6374.1|6375.5|6372.7|5
1617268300000|2021-04-01 09:11:40|6375.5|6372.7|6375.9|6373.1|6375.9|6373.1|6375.5|6372.7|22
1617268310000|2021-04-01 09:11:50|6374.1|6371.3|6374.9|6372.1|6374.9|6372.1|6374.1|6371.3|7
1617268320000|2021-04-01 09:12:00|6373.5|6370.7|6372.5|6369.7|6373.5|6370.7|6372.5|6369.7|36
1617268330000|2021-04-01 09:12:10|6372|6369.2|6376|6373.2|6376|6373.2|6372|6369.2|142
1617268340000|2021-04-01 09:12:20|6375.9|6373.1|6374|6371.2|6375.9|6373.1|6374|6371.2|18
1617268350000|2021-04-01 09:12:30|6372.9|6370.1|6372|6369.2|6372.9|6370.1|6371.5|6368.7|11
1617268360000|2021-04-01 09:12:40|6371.5|6368.7|6371|6368.2|6372.5|6369.7|6370.5|6367.7|25
1617268370000|2021-04-01 09:12:50|6372.4|6369.6|6372.5|6369.7|6372.5|6369.7|6372.4|6369.6|10
1617268380000|2021-04-01 09:13:00|6373.4|6370.6|6374|6371.2|6374|6371.2|6373.4|6370.6|11
1617268390000|2021-04-01 09:13:10|6374.5|6371.7|6375.9|6373.1|6375.9|6373.1|6374.5|6371.7|158
1617268400000|2021-04-01 09:13:20|6377|6374.2|6377|6374.2|6377|6374.2|6377|6374.2|3
1617268410000|2021-04-01 09:13:30|6376.9|6374.1|6377|6374.2|6377|6374.2|6376.9|6374.1|1
1617268420000|2021-04-01 09:13:40|6376.5|6373.7|6375|6372.2|6376.5|6373.7|6375|6372.2|34
1617268430000|2021-04-01 09:13:50|||||||||51
1617268440000|2021-04-01 09:14:00|6374.1|6371.3|6375.5|6372.7|6375.5|6372.7|6372|6369.2|11
1617268450000|2021-04-01 09:14:10|6376.9|6374.1|6376.5|6373.7|6377|6374.2|6376.5|6373.7|4
1617268460000|2021-04-01 09:14:20|6377.9|6375.1|6377.9|6375.1|6377.9|6375.1|6377.9|6375.1|3
1617268470000|2021-04-01 09:14:30|6378|6375.2|6378|6375.2|6378|6375.2|6377|6374.2|13
1617268480000|2021-04-01 09:14:40|6377.5|6374.7|6376.5|6373.7|6377.5|6374.7|6375.5|6372.7|80
1617268490000|2021-04-01 09:14:50|6377|6374.2|6376.5|6373.7|6377|6374.2|6376.5|6373.7|10
1617268500000|2021-04-01 09:15:00|6377|6374.2|6377.5|6374.7|6378.5|6375.7|6376.5|6373.7|55
1617268510000|2021-04-01 09:15:10|6378|6375.2|6381|6378.2|6382.5|6379.7|6378|6375.2|58
1617268520000|2021-04-01 09:15:20|6381.4|6378.6|6379.9|6377.1|6381.5|6378.7|6378|6375.2|15
1617268530000|2021-04-01 09:15:30|6380|6377.2|6380.4|6377.6|6382.3|6379.5|6378.5|6375.7|25
1617268540000|2021-04-01 09:15:40|6379|6376.2|6378.8|6376|6379|6376.2|6376.9|6374.1|14
1617268550000|2021-04-01 09:15:50|6378.4|6375.6|6380.9|6378.1|6380.9|6378.1|6378.4|6375.6|3
1617268560000|2021-04-01 09:16:00|6381.4|6378.6|6381.9|6379.1|6381.9|6379.1|6381.4|6378.6|10
1617268570000|2021-04-01 09:16:10|6380.4|6377.6|6379.9|6377.1|6380.4|6377.6|6378.9|6376.1|23
1617268580000|2021-04-01 09:16:20|6379.5|6376.7|6377.4|6374.6|6379.5|6376.7|6377.4|6374.6|13
1617268590000|2021-04-01 09:16:30|6377.9|6375.1|6378.9|6376.1|6379.4|6376.6|6377.9|6375.1|6
1617268600000|2021-04-01 09:16:40|6379.4|6376.6|6380.4|6377.6|6380.4|6377.6|6378.9|6376.1|11
1617268610000|2021-04-01 09:16:50|6380.9|6378.1|6380.9|6378.1|6380.9|6378.1|6380.9|6378.1|5
1617268630000|2021-04-01 09:17:10|6379|6376.2|6377.9|6375.1|6379|6376.2|6376.9|6374.1|30
1617268640000|2021-04-01 09:17:20|6378.4|6375.6|6376.9|6374.1|6378.4|6375.6|6376.4|6373.6|9
1617268650000|2021-04-01 09:17:30|6377.4|6374.6|6377.9|6375.1|6378.4|6375.6|6377.4|6374.6|13
1617268660000|2021-04-01 09:17:40|6376.9|6374.1|6376.9|6374.1|6376.9|6374.1|6376.9|6374.1|3
1617268680000|2021-04-01 09:18:00|6377.4|6374.6|6381.4|6378.6|6381.9|6379.1|6377.4|6374.6|46
1617268690000|2021-04-01 09:18:10|6381.3|6378.5|6379.4|6376.6|6381.3|6378.5|6379.4|6376.6|18
1617268700000|2021-04-01 09:18:20|6379.9|6377.1|6379.8|6377|6379.9|6377.1|6379.4|6376.6|4
1617268710000|2021-04-01 09:18:30|6379.9|6377.1|6375.9|6373.1|6379.9|6377.1|6375.4|6372.6|49
1617268720000|2021-04-01 09:18:40|6376.8|6374|6377.9|6375.1|6377.9|6375.1|6376.8|6374|2
1617268730000|2021-04-01 09:18:50|6378.4|6375.6|6378.9|6376.1|6378.9|6376.1|6378.4|6375.6|0
1617268750000|2021-04-01 09:19:10|6379.4|6376.6|6379.9|6377.1|6379.9|6377.1|6379.4|6376.6|1
1617268760000|2021-04-01 09:19:20|6379.8|6377|6378.9|6376.1|6379.8|6377|6378.9|6376.1|6
1617268770000|2021-04-01 09:19:30|6379.4|6376.6|6379.9|6377.1|6379.9|6377.1|6379.4|6376.6|1
1617268780000|2021-04-01 09:19:40|6380.9|6378.1|6381.9|6379.1|6381.9|6379.1|6380.9|6378.1|0
1617268790000|2021-04-01 09:19:50|6382.4|6379.6|6379.9|6377.1|6383.3|6380.5|6379.9|6377.1|11
1617268800000|2021-04-01 09:20:00|6380.8|6378|6380.9|6378.1|6380.9|6378.1|6380.8|6378|23
1617268810000|2021-04-01 09:20:10|6381|6378.2|6382.4|6379.6|6382.4|6379.6|6381|6378.2|1
1617268820000|2021-04-01 09:20:20|6382.9|6380.1|6383.9|6381.1|6383.9|6381.1|6382.9|6380.1|4
1617268830000|2021-04-01 09:20:30|6384.9|6382.1|6380.9|6378.1|6384.9|6382.1|6380.9|6378.1|37
1617268840000|2021-04-01 09:20:40|6378.9|6376.1|6379.4|6376.6|6379.8|6377|6378.9|6376.1|6
1617268850000|2021-04-01 09:20:50|6379.9|6377.1|6381.9|6379.1|6381.9|6379.1|6379.9|6377.1|5
1617268860000|2021-04-01 09:21:00|6381.4|6378.6|6380.9|6378.1|6381.4|6378.6|6380.9|6378.1|0
1617268870000|2021-04-01 09:21:10|6382|6378|6381.8|6379|6382.9|6380.1|6381.4|6378|22
1617268880000|2021-04-01 09:21:20|6380.9|6378.1|6380.9|6378.1|6380.9|6378.1|6380.9|6378.1|0
1617268890000|2021-04-01 09:21:30|6381.4|6378.6|6381.4|6378.6|6381.9|6379.1|6381.4|6378.6|7
1617268900000|2021-04-01 09:21:40|6380.9|6378.1|6377.9|6375.1|6381.4|6378.6|6377.9|6375.1|44
1617268920000|2021-04-01 09:22:00|6378.4|6375.6|6380.4|6377.6|6380.4|6377.6|6377.4|6374.6|16
1617268930000|2021-04-01 09:22:10|6381.3|6378.5|6379.9|6377.1|6381.3|6378.5|6379.4|6376.6|2
1617268940000|2021-04-01 09:22:20|6380.4|6377.6|6380.9|6378.1|6380.9|6378.1|6380.4|6377.6|1
1617268950000|2021-04-01 09:22:30|6381.4|6378.6|6382.9|6380.1|6384.4|6381.6|6381.4|6378.6|36
1617268960000|2021-04-01 09:22:40|6383.4|6380.6|6381.9|6379.1|6383.4|6380.6|6381.4|6378.6|16
1617268970000|2021-04-01 09:22:50|6380.9|6378.1|6379.9|6377.1|6380.9|6378.1|6379.9|6377.1|9
1617268980000|2021-04-01 09:23:00|6380.4|6377.6|6379.9|6377.1|6380.4|6377.6|6379.9|6377.1|8
1617268990000|2021-04-01 09:23:10|6380.4|6377.6|6378.4|6375.6|6380.4|6377.6|6378.4|6375.6|14
1617269000000|2021-04-01 09:23:20|6378.9|6376.1|6378.9|6376.1|6378.9|6376.1|6378.9|6376.1|0
1617269010000|2021-04-01 09:23:30|6378.4|6375.6|6378.4|6375.6|6378.9|6376.1|6377.9|6375.1|17
1617269030000|2021-04-01 09:23:50|6377.4|6374.6|6376.4|6373.6|6377.9|6375.1|6375.4|6372.6|10
1617269040000|2021-04-01 09:24:00|6376.9|6374.1|6375.9|6373.1|6377.9|6375.1|6375.9|6373.1|19
1617269050000|2021-04-01 09:24:10|6374.9|6372.1|6375.3|6372.5|6375.4|6372.6|6373.9|6371.1|5
1617269060000|2021-04-01 09:24:20|6375.8|6373|6376.4|6373.6|6376.4|6373.6|6375.8|6373|14
1617269070000|2021-04-01 09:24:30|6375.4|6372.6|6375.4|6372.6|6375.4|6372.6|6375.4|6372.6|3
1617269080000|2021-04-01 09:24:40|6376.4|6373.6|6376.4|6373.6|6376.4|6373.6|6376.4|6373.6|2
1617269090000|2021-04-01 09:24:50|6375.9|6373.1|6376.4|6373.6|6376.4|6373.6|6375.9|6373.1|5
1617269100000|2021-04-01 09:25:00|6375.9|6373.1|6375.9|6373.1|6376.4|6373.6|6375.9|6373.1|3
1617269110000|2021-04-01 09:25:10|6376.4|6373.6|6373.9|6371.1|6376.4|6373.6|6373.9|6371.1|8
1617269120000|2021-04-01 09:25:20|6373.4|6370.6|6373.4|6370.6|6373.4|6370.6|6373.4|6370.6|7
1617269130000|2021-04-01 09:25:30|6374.4|6371.6|6374.9|6372.1|6374.9|6372.1|6373.5|6370.7|13
1617269140000|2021-04-01 09:25:40|6374.4|6371.6|6368.9|6366.1|6374.4|6371.6|6368.4|6365.6|144
1617269150000|2021-04-01 09:25:50|6369.4|6366.6|6368.9|6366.1|6370.4|6367.6|6368.9|6366.1|16
1617269160000|2021-04-01 09:26:00|6369.9|6367.1|6371.4|6368.6|6371.4|6368.6|6369.9|6367.1|11
1617269170000|2021-04-01 09:26:10|6370.9|6368.1|6371.4|6368.6|6371.4|6368.6|6370.4|6367.6|10
1617269180000|2021-04-01 09:26:20|6371.9|6369.1|6372.4|6369.6|6372.9|6370.1|6370.9|6368.1|21
1617269190000|2021-04-01 09:26:30|6371.9|6369.1|6371.4|6368.6|6371.9|6369.1|6371.4|6368.6|2
1617269200000|2021-04-01 09:26:40|6370.9|6368.1|6369.4|6366.6|6370.9|6368.1|6369.4|6366.6|3
1617269210000|2021-04-01 09:26:50|6368.3|6365.5|6367.4|6364.6|6368.4|6365.6|6367.4|6364.6|16
1617269220000|2021-04-01 09:27:00|6367.9|6365.1|6370.4|6367.6|6370.4|6367.6|6367.9|6365.1|25
1617269230000|2021-04-01 09:27:10|6371.4|6368.6|6369|6366.2|6371.4|6368.6|6369|6366.2|3
1617269240000|2021-04-01 09:27:20|6369.9|6367.1|6369.9|6367.1|6369.9|6367.1|6369.4|6366.6|19
1617269250000|2021-04-01 09:27:30|6369.8|6367|6369.4|6366.6|6369.8|6367|6368.4|6365.6|3
1617269260000|2021-04-01 09:27:40|6368.9|6366.1|6365.9|6363.1|6368.9|6366.1|6365.9|6363.1|4
1617269270000|2021-04-01 09:27:50|6365.4|6362.6|6366.8|6364|6366.9|6364.1|6364.9|6362.1|6
1617269280000|2021-04-01 09:28:00|6366.9|6364.1|6366.9|6364.1|6367.4|6364.6|6366.9|6364.1|6
1617269290000|2021-04-01 09:28:10|6367.4|6364.6|6368.9|6366.1|6368.9|6366.1|6367.4|6364.6|2
1617269300000|2021-04-01 09:28:20|6369.4|6366.6|6369.4|6366.6|6371.3|6368.5|6369.4|6366.6|29
1617269310000|2021-04-01 09:28:30|6369.9|6367.1|6369.9|6367.1|6369.9|6367.1|6368.9|6366.1|8
1617269320000|2021-04-01 09:28:40|6371.4|6368.6|6370.9|6368.1|6371.4|6368.6|6370.9|6368.1|31
1617269330000|2021-04-01 09:28:50|6369.9|6367.1|6368.9|6366.1|6369.9|6367.1|6368.4|6365.6|4
1617269340000|2021-04-01 09:29:00|6369.4|6366.6|6371.4|6368.6|6371.4|6368.6|6369.4|6366.6|3
1617269350000|2021-04-01 09:29:10|6371.3|6368.5|6370.9|6368.1|6371.3|6368.5|6369.9|6367.1|9
1617269360000|2021-04-01 09:29:20|6371.4|6368.6|6371.9|6369.1|6372.9|6370.1|6371|6368.2|71
1617269370000|2021-04-01 09:29:30|6371|6368.2|6367.5|6364.7|6371.4|6368.6|6367.5|6364.7|23
1617269380000|2021-04-01 09:29:40|6368|6365.2|6367|6364.2|6368|6365.2|6367|6364.2|1
1617269390000|2021-04-01 09:29:50|6368.1|6364.1|6367|6364.2|6368.1|6364.2|6367|6364.1|31
1617269400000|2021-04-01 09:30:00|6366.5|6363.7|6366|6363.2|6366.5|6363.7|6366|6363.2|51
1617269410000|2021-04-01 09:30:10|6366.5|6363.7|6372.4|6369.6|6372.9|6370.1|6366.5|6363.7|214
1617269420000|2021-04-01 09:30:20|6372.9|6370.1|6372.4|6369.6|6372.9|6370.1|6372.4|6369.6|1
1617269430000|2021-04-01 09:30:30|6372.9|6370.1|6371.9|6369.1|6372.9|6370.1|6371.9|6369.1|3
1617269440000|2021-04-01 09:30:40|6372.4|6369.6|6371.9|6369.1|6373.4|6370.6|6371.9|6369.1|54
1617269450000|2021-04-01 09:30:50|6371.4|6368.6|6369.9|6367.1|6371.8|6369|6369.4|6366.6|20
1617269460000|2021-04-01 09:31:00|6368.9|6366.1|6366.9|6364.1|6368.9|6366.1|6366.4|6363.6|13
1617269470000|2021-04-01 09:31:10|6368.4|6365.6|6367.9|6365.1|6368.9|6366.1|6367.9|6365.1|11
1617269480000|2021-04-01 09:31:20|6368.9|6366.1|6368.9|6366.1|6368.9|6366.1|6368.4|6365.6|1
1617269490000|2021-04-01 09:31:30|6368.4|6365.6|6368.4|6365.6|6368.9|6366.1|6367.9|6365.1|1
1617269500000|2021-04-01 09:31:40|6368.5|6365.7|6371.4|6368.6|6372.4|6369.6|6368.5|6365.7|14
1617269510000|2021-04-01 09:31:50|6370.9|6368.1|6370.9|6368.1|6370.9|6368.1|6370.9|6368.1|2
1617269520000|2021-04-01 09:32:00|6370.4|6367.6|6371.9|6369.1|6371.9|6369.1|6370.4|6367.6|35
1617269530000|2021-04-01 09:32:10|6372.4|6369.6|6374.9|6372.1|6374.9|6372.1|6372.4|6369.6|36
1617269540000|2021-04-01 09:32:20|6374.4|6371.6|6372.9|6370.1|6374.4|6371.6|6372.9|6370.1|4
1617269550000|2021-04-01 09:32:30|6373.4|6370.6|6372.9|6370.1|6373.4|6370.6|6372.9|6370.1|0
1617269560000|2021-04-01 09:32:40|6373.4|6370.6|6370.9|6368.1|6373.4|6370.6|6370.4|6367.6|26
1617269570000|2021-04-01 09:32:50|6369.9|6367.1|6370.9|6368.1|6371.9|6369.1|6369.9|6367.1|14
1617269580000|2021-04-01 09:33:00|6371.4|6368.6|6373.4|6370.6|6373.4|6370.6|6371.4|6368.6|54
1617269590000|2021-04-01 09:33:10|6372.4|6369.6|6372.9|6370.1|6373.4|6370.6|6371.9|6369|6
1617269600000|2021-04-01 09:33:20|6372.8|6370|6371.4|6368.6|6372.8|6370|6371.4|6368.6|2
1617269610000|2021-04-01 09:33:30|6371.5|6368.7|6371.9|6369.1|6372.9|6370.1|6371.5|6368.7|35
1617269620000|2021-04-01 09:33:40|6371.4|6368.6|6371.9|6369.1|6371.9|6369.1|6371.4|6368.6|1
1617269630000|2021-04-01 09:33:50|6370.4|6367.6|6365.9|6363.1|6370.4|6367.6|6365.9|6363.1|35
1617269640000|2021-04-01 09:34:00|6366.9|6364.1|6367.4|6364.6|6367.4|6364.6|6366.9|6364.1|1
1617269650000|2021-04-01 09:34:10|6366.4|6363.6|6365.9|6363.1|6366.4|6363.6|6365.4|6362.6|18
1617269660000|2021-04-01 09:34:20|6365.4|6362.6|6366.9|6364.1|6368.3|6365.5|6364.9|6362.1|125
1617269670000|2021-04-01 09:34:30|6367.9|6365.1|6366.9|6364.1|6368.4|6365.6|6366.9|6364.1|7
1617269680000|2021-04-01 09:34:40|6367.4|6364.6|6366.9|6364.1|6367.4|6364.6|6366.9|6364.1|1
1617269690000|2021-04-01 09:34:50|6367.4|6364.6|6367.9|6365.1|6367.9|6365.1|6367.4|6364.6|3
1617269700000|2021-04-01 09:35:00|6368.9|6366.1|6369.9|6367.1|6371|6367.6|6368.9|6366.1|8
1617269710000|2021-04-01 09:35:10|6370.4|6367.6|6370.8|6368|6370.9|6368.1|6370.4|6367.6|1
1617269720000|2021-04-01 09:35:20|6370.4|6367.6|6370.4|6367.6|6370.4|6367.6|6369.9|6367.1|1
1617269730000|2021-04-01 09:35:30|6371.4|6368.6|6370.8|6368|6371.4|6368.6|6370.4|6367.6|10
1617269740000|2021-04-01 09:35:40|6370.9|6368.1|6370.9|6368.1|6370.9|6368.1|6370.9|6368.1|0
1617269760000|2021-04-01 09:36:00|6371.8|6369|6370.9|6368.1|6371.9|6369.1|6370.9|6368.1|51
1617269770000|2021-04-01 09:36:10|6371.4|6368.6|6372.8|6370|6372.8|6370|6371.4|6368.6|19
1617269780000|2021-04-01 09:36:20|6373.4|6370.6|6373.9|6371.1|6373.9|6371.1|6373.4|6370.6|0
1617269790000|2021-04-01 09:36:30|6372.9|6370.1|6372.9|6370.1|6372.9|6370.1|6369.4|6366.6|23
1617269800000|2021-04-01 09:36:40|6373.4|6370.6|6373.4|6370.6|6374.9|6372.1|6373.4|6370.6|7
1617269810000|2021-04-01 09:36:50|6374.4|6371.6|6373.9|6371.1|6374.4|6371.6|6373.9|6371.1|62
1617269820000|2021-04-01 09:37:00|6374.4|6371.6|6374.4|6371.6|6374.4|6371.6|6373.4|6370.6|9
1617269830000|2021-04-01 09:37:10|6373.9|6371.1|6373.4|6370.6|6373.9|6371.1|6373.4|6370.6|51
1617269840000|2021-04-01 09:37:20|6373.9|6371.1|6373.9|6371.1|6373.9|6371.1|6373.9|6371.1|5
1617269850000|2021-04-01 09:37:30|6373.4|6370.6|6373.9|6371.1|6373.9|6371.1|6373.4|6370.6|12
1617269860000|2021-04-01 09:37:40|6374.4|6371.6|6375.4|6372.6|6376.4|6373.6|6374.4|6371.6|46
1617269870000|2021-04-01 09:37:50|6375.8|6373|6375.9|6373.1|6375.9|6373.1|6375.8|6373|0
1617269880000|2021-04-01 09:38:00|6376.4|6373.6|6375.9|6373.1|6376.9|6374.1|6375.4|6372.6|11
1617269890000|2021-04-01 09:38:10|6375.4|6372.6|6375.9|6373.1|6375.9|6373.1|6375.4|6372.6|1
1617269900000|2021-04-01 09:38:20|6376.4|6373.6|6376.4|6373.6|6376.4|6373.6|6376.4|6373.6|0
1617269910000|2021-04-01 09:38:30|6375.9|6373.1|6377.4|6374.6|6377.4|6374.6|6375.9|6373.1|8
1617269920000|2021-04-01 09:38:40|||||||||6
1617269930000|2021-04-01 09:38:50|6376.4|6373.6|6376.4|6373.6|6376.4|6373.6|6376.4|6373.6|39
1617269940000|2021-04-01 09:39:00|6375.4|6372.6|6375.4|6372.6|6375.9|6373.1|6374.9|6372.1|13
1617269950000|2021-04-01 09:39:10|6374.9|6372.1|6371.9|6369.1|6375.4|6372.6|6371.9|6369.1|38
1617269960000|2021-04-01 09:39:20|6372.4|6369.6|6373.4|6370.6|6373.4|6370.6|6372.4|6369.6|2
1617269970000|2021-04-01 09:39:30|6372.9|6370.1|6372.9|6370.1|6372.9|6370.1|6372.4|6369.6|6
1617269980000|2021-04-01 09:39:40|6372.4|6369.6|6372.9|6370.1|6372.9|6370.1|6372.4|6369.6|3
1617269990000|2021-04-01 09:39:50|6373.4|6370.6|6369.9|6367.1|6373.4|6370.6|6369.9|6367.1|5
1617270000000|2021-04-01 09:40:00|6370.4|6367.6|6370.9|6368.1|6375.4|6372.6|6369.4|6366.6|260
1617270010000|2021-04-01 09:40:10|6369.9|6367.1|6368.9|6366.1|6372.4|6369.6|6367.9|6365.1|80
1617270020000|2021-04-01 09:40:20|6367.4|6364.6|6368.4|6365.6|6368.4|6365.6|6367.4|6364.6|4
1617270030000|2021-04-01 09:40:30|6369.4|6366.6|6370|6367.2|6370|6367.2|6369.4|6366.6|3
1617270040000|2021-04-01 09:40:40|6370.4|6367.6|6370.4|6367.6|6370.4|6367.6|6370.4|6367.6|0
1617270050000|2021-04-01 09:40:50|6370.5|6367.7|6371.9|6369.1|6371.9|6369.1|6370.4|6367.6|34
1617270060000|2021-04-01 09:41:00|6372.4|6369.6|6372.9|6370.1|6372.9|6370.1|6371.4|6368.6|25
1617270070000|2021-04-01 09:41:10|6373.4|6370.6|6372.9|6370.1|6373.9|6371.1|6372.9|6370.1|42
1617270080000|2021-04-01 09:41:20|6373.8|6371|6372.9|6370.1|6373.8|6371|6372.9|6370.1|10
1617270090000|2021-04-01 09:41:30|||||||||4
1617270100000|2021-04-01 09:41:40|6372.4|6369.6|6372.9|6370.1|6372.9|6370.1|6372.4|6369.6|3
1617270110000|2021-04-01 09:41:50|6372.4|6369.6|6371.9|6369.1|6372.4|6369.6|6371.9|6369.1|1
1617270120000|2021-04-01 09:42:00|6372.4|6369.6|6372.9|6370.1|6372.9|6370.1|6371.9|6369.1|1
1617270150000|2021-04-01 09:42:30|6372.4|6369.6|6372.4|6369.6|6372.4|6369.6|6372.4|6369.6|2
1617270170000|2021-04-01 09:42:50|6373.4|6370.6|6371.9|6369.1|6373.4|6370.6|6371.9|6369.1|7
1617270180000|2021-04-01 09:43:00|6371.4|6368.6|6371.9|6369.1|6371.9|6369.1|6368.9|6366.1|42
1617270190000|2021-04-01 09:43:10|6372.9|6370.1|6377.4|6374.6|6377.4|6374.6|6372.9|6370.1|98
1617270200000|2021-04-01 09:43:20|6376.9|6374.1|6375.9|6373.1|6377.4|6374.6|6375.9|6373.1|17
1617270210000|2021-04-01 09:43:30|6373.6|6370.8|6372.9|6370.1|6374.7|6371.9|6371.4|6368.6|138
1617270220000|2021-04-01 09:43:40|6372.4|6369.6|6373.9|6371.1|6373.9|6371.1|6372.4|6369.6|11
1617270230000|2021-04-01 09:43:50|6374.4|6371.6|6374.9|6372.1|6374.9|6372.1|6373.9|6371.1|1
1617270260000|2021-04-01 09:44:20|6374.8|6372|6373.9|6371.1|6374.8|6372|6373.4|6370.6|10
1617270270000|2021-04-01 09:44:30|6374.4|6371.6|6374.9|6372.1|6375.4|6372.6|6373.9|6371.1|9
1617270280000|2021-04-01 09:44:40|6374.4|6371.6|6374.9|6372.1|6375.4|6372.6|6373.9|6371.1|9
1617270290000|2021-04-01 09:44:50|6375.4|6372.6|6376.4|6373.6|6376.8|6374|6375.4|6372.6|0
1617270300000|2021-04-01 09:45:00|6375.4|6372.6|6376.4|6373.6|6376.4|6373.6|6374.4|6371.6|12
1617270310000|2021-04-01 09:45:10|6376.8|6374|6376.9|6374.1|6377.4|6374.6|6376.8|6374|3
1617270320000|2021-04-01 09:45:20|6377.4|6374.6|6376.9|6374.1|6377.4|6374.6|6376.4|6373.6|57
1617270330000|2021-04-01 09:45:30|6376.4|6373.6|6376.9|6374.1|6377.4|6374.6|6376.4|6373.6|11
1617270340000|2021-04-01 09:45:40|6377.4|6374.6|6376.4|6373.6|6377.4|6374.6|6376.4|6373.6|48
1617270350000|2021-04-01 09:45:50|6375.9|6373.1|6376.4|6373.6|6376.4|6373.6|6375.9|6373.1|1
1617270360000|2021-04-01 09:46:00|6376.5|6373.7|6377.4|6374.6|6377.4|6374.6|6376.5|6373.7|8
1617270370000|2021-04-01 09:46:10|6378.8|6376|6381.4|6378.6|6381.8|6379|6378.8|6376|48
1617270380000|2021-04-01 09:46:20|6381.9|6379.1|6379.9|6377.1|6381.9|6379.1|6379.4|6376.6|15
1617270390000|2021-04-01 09:46:30|6380.4|6377.6|6381.9|6379.1|6381.9|6379.1|6380.4|6377.6|32
1617270400000|2021-04-01 09:46:40|6380.4|6377.6|6380.9|6378.1|6380.9|6378.1|6378.9|6376.1|17
1617270410000|2021-04-01 09:46:50|6380.4|6377.6|6379.9|6377.1|6380.9|6378.1|6379.9|6377.1|16
1617270420000|2021-04-01 09:47:00|6380.4|6377.6|6379.9|6377.1|6380.4|6377.6|6379.9|6377.1|8
1617270430000|2021-04-01 09:47:10|6379.4|6376.6|6378.9|6376.1|6380.4|6377.6|6378.4|6375.6|24
1617270440000|2021-04-01 09:47:20|6379.4|6376.6|6379.8|6377|6379.8|6377|6379.4|6376.6|7
1617270450000|2021-04-01 09:47:30|6379.9|6377.1|6380.3|6377.5|6380.3|6377.5|6379.9|6377.1|2
1617270460000|2021-04-01 09:47:40|6380.4|6377.6|6380.8|6378|6380.8|6378|6379.9|6377.1|4
1617270470000|2021-04-01 09:47:50|6380.4|6377.6|6381.8|6379|6381.8|6379|6380.4|6377.6|1
1617270480000|2021-04-01 09:48:00|6381.9|6379.1|6382.8|6380|6382.8|6380|6381.9|6379.1|15
1617270490000|2021-04-01 09:48:10|6382.9|6380.1|6382.9|6380.1|6383.4|6380.6|6382.9|6380.1|6
1617270500000|2021-04-01 09:48:20|6382.8|6380|6382.3|6379.5|6382.8|6380|6380.9|6378.1|6
1617270510000|2021-04-01 09:48:30|6382.4|6379.6|6382.4|6379.6|6382.4|6379.6|6382.4|6379.6|0
1617270520000|2021-04-01 09:48:40|6382.9|6380.1|6382.4|6379.6|6382.9|6380.1|6382.4|6379.6|2
1617270530000|2021-04-01 09:48:50|6380.1|6377.3|6378.9|6376.1|6380.1|6377.3|6378.4|6375.6|13
1617270540000|2021-04-01 09:49:00|6379.4|6376.6|6379.4|6376.6|6379.4|6376.6|6379.4|6376.6|0
1617270550000|2021-04-01 09:49:10|6378.9|6376.1|6378.9|6376.1|6378.9|6376.1|6378.9|6376.1|8
1617270560000|2021-04-01 09:49:20|||||||||1
1617270570000|2021-04-01 09:49:30|6379.9|6377.1|6381.9|6379.1|6381.9|6379.1|6379.9|6377.1|102
1617270580000|2021-04-01 09:49:40|6381.4|6378.6|6381.9|6379.1|6382.4|6379.6|6380.9|6378.1|12
1617270590000|2021-04-01 09:49:50|6381.4|6378.6|6381.9|6379.1|6382.4|6379.6|6381.4|6378.6|1
1617270600000|2021-04-01 09:50:00|6381.4|6378.6|6381.9|6379.1|6382.4|6379.6|6381.4|6378.6|2
1617270610000|2021-04-01 09:50:10|6382.4|6379.6|6383.9|6381.1|6384.4|6381.6|6382.4|6379.6|39
1617270620000|2021-04-01 09:50:20|6383.4|6380.6|6383.4|6380.6|6383.4|6380.6|6382.8|6380|68
1617270630000|2021-04-01 09:50:30|6383.3|6380.5|6383.4|6380.6|6383.4|6380.6|6382.9|6380.1|11
1617270640000|2021-04-01 09:50:40|6384.3|6381.5|6382.4|6379.6|6384.3|6381.5|6382.4|6379.6|15
1617270650000|2021-04-01 09:50:50|6381.9|6379.1|6383.3|6380.5|6383.4|6380.6|6381.9|6379.1|18
1617270660000|2021-04-01 09:51:00|6383.4|6380.6|6383.4|6380.6|6383.4|6380.6|6383.4|6380.6|6
1617270670000|2021-04-01 09:51:10|6382.4|6379.6|6383.3|6380.5|6383.3|6380.5|6382.4|6379.6|9
1617270680000|2021-04-01 09:51:20|6383.4|6380.6|6386.8|6384|6387.3|6384.5|6383.4|6380.6|53
1617270690000|2021-04-01 09:51:30|6386.9|6384.1|6391.9|6389.1|6392.3|6389.5|6386.9|6384.1|103
1617270700000|2021-04-01 09:51:40|6391.4|6388.6|6390.9|6388.1|6391.4|6388.6|6390.3|6387.5|32
1617270710000|2021-04-01 09:51:50|6390.3|6387.5|6390.9|6388.1|6390.9|6388.1|6390.3|6387.5|2
1617270720000|2021-04-01 09:52:00|6391.4|6388.6|6390.9|6388.1|6392.3|6389.5|6390.4|6387.6|36
1617270730000|2021-04-01 09:52:10|6390.4|6387.6|6390.9|6388.1|6392.4|6389.6|6390.3|6387.5|34
1617270740000|2021-04-01 09:52:20|6391.4|6388.6|6391.9|6389.1|6392.3|6389.5|6391.4|6388.6|10
1617270750000|2021-04-01 09:52:30|6391.8|6389|6391.8|6389|6391.8|6389|6391.3|6388.5|5
1617270760000|2021-04-01 09:52:40|6391.4|6388.6|6391.4|6388.6|6391.8|6389|6391.4|6388.6|1
1617270770000|2021-04-01 09:52:50|6391.8|6389|6390.9|6388.1|6391.8|6389|6390.4|6387.6|13
1617270780000|2021-04-01 09:53:00|||||||||12
1617270790000|2021-04-01 09:53:10|6390.4|6387.6|6390.4|6387.6|6390.4|6387.6|6390.4|6387.6|3
1617270800000|2021-04-01 09:53:20|6389.4|6386.6|6390.4|6387.6|6390.4|6387.6|6389.4|6386.6|22
1617270810000|2021-04-01 09:53:30|6391.3|6388.5|6392.3|6389.5|6392.4|6389.6|6391.3|6388.5|21
1617270820000|2021-04-01 09:53:40|6391.9|6389.1|6390.9|6388.1|6391.9|6389.1|6390.9|6388.1|9
1617270830000|2021-04-01 09:53:50|6391.3|6388.5|6390.4|6387.6|6391.3|6388.5|6390.4|6387.6|0
1617270840000|2021-04-01 09:54:00|6391.3|6388.5|6391.3|6388.5|6391.3|6388.5|6391.3|6388.5|7
1617270850000|2021-04-01 09:54:10|6391.4|6388.6|6391.4|6388.6|6391.9|6389.1|6391.4|6388.6|3
1617270860000|2021-04-01 09:54:20|6392.3|6389.5|6391.4|6388.6|6392.3|6389.5|6391.4|6388.6|6
1617270870000|2021-04-01 09:54:30|6391.8|6389|6391.8|6389|6391.8|6389|6391.8|6389|0
1617270880000|2021-04-01 09:54:40|6389.5|6386.7|6389.4|6386.6|6389.8|6387|6388.4|6385.6|13
1617270890000|2021-04-01 09:54:50|6389.9|6387.1|6388.9|6386.1|6390.9|6388.1|6388.9|6386.1|66
1617270900000|2021-04-01 09:55:00|6389.9|6387.1|6389.9|6387.1|6389.9|6387.1|6389.4|6386.6|1
1617270910000|2021-04-01 09:55:10|6390.3|6387.5|6390.4|6387.6|6390.4|6387.6|6390.3|6387.5|1
1617270920000|2021-04-01 09:55:20|6390.9|6388.1|6390.9|6388.1|6390.9|6388.1|6390.9|6388.1|7
1617270930000|2021-04-01 09:55:30|6390.4|6387.6|6391.3|6388.5|6391.3|6388.5|6390.4|6387.6|1
1617270940000|2021-04-01 09:55:40|6390.4|6387.6|6390.8|6388|6390.9|6388.1|6389.9|6387.1|13
1617270950000|2021-04-01 09:55:50|6391.3|6388.5|6390.9|6388.1|6391.3|6388.5|6390.9|6388.1|4
1617270960000|2021-04-01 09:56:00|6391.3|6388.5|6390.9|6388.1|6391.3|6388.5|6390.9|6388.1|1
1617270980000|2021-04-01 09:56:20|6391.3|6388.5|6389.4|6386.6|6391.3|6388.5|6389.4|6386.6|15
1617270990000|2021-04-01 09:56:30|6388.4|6385.6|6388.4|6385.6|6388.9|6386.1|6388.4|6385.6|10
1617271000000|2021-04-01 09:56:40|6389.3|6386.5|6389.3|6386.5|6389.3|6386.5|6389.3|6386.5|4
1617271010000|2021-04-01 09:56:50|6388.9|6386.1|6387.9|6385.1|6388.9|6386.1|6387.4|6384.6|3
1617271020000|2021-04-01 09:57:00|6388.3|6385.5|6387.4|6384.6|6388.3|6385.5|6387.4|6384.6|1
1617271030000|2021-04-01 09:57:10|6386.4|6383.6|6386.3|6383.5|6386.4|6383.6|6385.9|6383.1|14
1617271040000|2021-04-01 09:57:20|6386.4|6383.6|6389.9|6387.1|6389.9|6387.1|6386.4|6383.6|10
1617271050000|2021-04-01 09:57:30|6391.3|6388.5|6392.3|6389.5|6392.3|6389.5|6391.3|6388.5|29
1617271060000|2021-04-01 09:57:40|6391.9|6389.1|6392.4|6389.6|6392.4|6389.6|6391.9|6389.1|6
1617271070000|2021-04-01 09:57:50|6393.9|6391.1|6394.4|6391.6|6394.4|6391.6|6393.4|6390.6|13
1617271080000|2021-04-01 09:58:00|6394.3|6391.5|6393.8|6391|6394.3|6391.5|6393.4|6390.6|6
1617271090000|2021-04-01 09:58:10|6393.9|6391.1|6396.4|6393.6|6397.3|6394.5|6393.9|6391.1|44
1617271100000|2021-04-01 09:58:20|6396.3|6393.5|6395.9|6393.1|6396.3|6393.5|6394.9|6392.1|21
1617271110000|2021-04-01 09:58:30|6396.3|6393.5|6395.8|6393|6396.4|6393.6|6394.4|6391.6|43
1617271120000|2021-04-01 09:58:40|6396.4|6393.6|6398.3|6395.5|6398.9|6396.1|6395.9|6393.1|47
1617271130000|2021-04-01 09:58:50|6398.8|6396|6395.9|6393.1|6398.8|6396|6395.9|6393.1|39
1617271140000|2021-04-01 09:59:00|6396.3|6393.5|6395.8|6393|6396.9|6393.5|6395.8|6392.9|30
1617271150000|2021-04-01 09:59:10|6395.4|6392.6|6392.9|6390.1|6395.4|6392.6|6392.4|6389.6|17
1617271160000|2021-04-01 09:59:20|6393.3|6390.5|6392.9|6390.1|6393.4|6390.6|6392.9|6390.1|24
1617271170000|2021-04-01 09:59:30|6392.4|6389.6|6389.9|6387.1|6392.4|6389.6|6389.9|6387.1|16
1617271180000|2021-04-01 09:59:40|6389.4|6386.6|6390.4|6387.6|6390.9|6388.1|6389.4|6386.6|16
1617271190000|2021-04-01 09:59:50|6390.3|6387.5|6390.9|6388.1|6390.9|6388.1|6389.9|6387.1|15
1617271200000|2021-04-01 10:00:00|6391.4|6388.6|6391.4|6388.6|6391.9|6389.1|6390.9|6388.1|40
1617271210000|2021-04-01 10:00:10|6391.9|6389.1|6392.9|6390.1|6392.9|6390.1|6391.9|6389.1|7
1617271220000|2021-04-01 10:00:20|6393.8|6391|6393.9|6391.1|6393.9|6391.1|6393.4|6390.6|9
1617271240000|2021-04-01 10:00:40|6393.4|6390.6|6391.9|6389.1|6393.8|6391|6391.9|6389.1|8
1617271250000|2021-04-01 10:00:50|6392.4|6389.6|6392.4|6389.6|6392.9|6390.1|6392.4|6389.6|32
1617271260000|2021-04-01 10:01:00|6393.3|6390.5|6395.9|6393.1|6395.9|6393.1|6393.3|6390.5|142
1617271270000|2021-04-01 10:01:10|6396.3|6393.5|6398.4|6395.6|6400.3|6397.5|6396.3|6393.5|34
1617271280000|2021-04-01 10:01:20|6398.9|6396.1|6396.8|6394|6398.9|6396.1|6396.8|6394|37
1617271290000|2021-04-01 10:01:30|6395.9|6393.1|6397.9|6395.1|6397.9|6395.1|6395.9|6393.1|28
1617271300000|2021-04-01 10:01:40|6399.3|6396.5|6399.8|6397|6400.3|6397.5|6399.3|6396.5|195
1617271310000|2021-04-01 10:01:50|6400.3|6397.5|6398.4|6395.6|6400.3|6397.5|6398.4|6395.6|72
1617271320000|2021-04-01 10:02:00|6398.9|6396.1|6398.9|6396.1|6399.4|6396.6|6398.4|6395.6|26
1617271330000|2021-04-01 10:02:10|6399.3|6396.5|6402.3|6399.5|6402.8|6400|6399.3|6396.5|193
1617271340000|2021-04-01 10:02:20|6403.3|6400.5|6401.8|6399|6403.3|6400.5|6401.8|6399|68
1617271350000|2021-04-01 10:02:30|6401.3|6398.5|6401.8|6399|6401.8|6399|6401.3|6398.5|18
1617271360000|2021-04-01 10:02:40|||||||||9
1617271370000|2021-04-01 10:02:50|6401.3|6398.5|6400.3|6397.5|6401.3|6398.5|6399.3|6396.5|18
1617271380000|2021-04-01 10:03:00|6401.3|6398.5|6400.3|6397.5|6401.3|6398.5|6399.8|6397|12
1617271390000|2021-04-01 10:03:10|6399.8|6397|6395.3|6392.5|6399.8|6397|6395.3|6392.5|150
1617271400000|2021-04-01 10:03:20|6396.3|6393.5|6395.8|6393|6396.3|6393.5|6395.8|6393|13
1617271410000|2021-04-01 10:03:30|6396.8|6394|6395.8|6393|6396.8|6394|6395.8|6393|16
1617271420000|2021-04-01 10:03:40|6395.3|6392.5|6397.8|6395|6398.3|6395.5|6395.3|6392.5|54
1617271430000|2021-04-01 10:03:50|6398.3|6395.5|6398.7|6395.9|6398.7|6395.9|6397.8|6395|7
1617271440000|2021-04-01 10:04:00|6398.8|6396|6399.8|6397|6400.3|6397.5|6398.8|6396|36
1617271450000|2021-04-01 10:04:10|||||||||6
1617271460000|2021-04-01 10:04:20|6399.3|6396.5|6399.8|6397|6399.8|6397|6399.3|6396.5|21
1617271470000|2021-04-01 10:04:30|6399.3|6396.5|6399.8|6397|6399.8|6397|6399.3|6396.5|38
1617271480000|2021-04-01 10:04:40|6398.8|6396|6399.3|6396.5|6399.3|6396.5|6398.8|6396|5
1617271490000|2021-04-01 10:04:50|||||||||2
1617271500000|2021-04-01 10:05:00|6399.8|6397|6399.3|6396.5|6400.3|6397.5|6399.3|6396.5|12
1617271510000|2021-04-01 10:05:10|6398.8|6396|6400.3|6397.5|6402.8|6400|6398.8|6396|87
1617271520000|2021-04-01 10:05:20|6401.3|6398.5|6400.8|6398|6401.3|6398.5|6400.8|6398|10
1617271530000|2021-04-01 10:05:30|6400.3|6397.5|6398.8|6396|6400.8|6398|6398.8|6396|13
1617271540000|2021-04-01 10:05:40|6399.3|6396.5|6397.3|6394.5|6399.3|6396.5|6397.3|6394.5|48
1617271550000|2021-04-01 10:05:50|6397.8|6395|6397.8|6395|6397.8|6395|6397.3|6394.5|18
1617271560000|2021-04-01 10:06:00|6397.3|6394.5|6396.3|6393.5|6397.3|6394.5|6395.3|6392.5|17
1617271570000|2021-04-01 10:06:10|6396.4|6393.6|6398.3|6395.5|6399.3|6396.5|6396.4|6393.6|17
1617271580000|2021-04-01 10:06:20|6400.3|6397.5|6401.3|6398.5|6402.3|6399.5|6400.3|6397.5|55
1617271590000|2021-04-01 10:06:30|6401.8|6399|6399.3|6396.5|6401.8|6399|6399.3|6396.5|84
1617271600000|2021-04-01 10:06:40|6398.8|6396|6399.3|6396.5|6399.9|6397.1|6398.8|6396|5
1617271610000|2021-04-01 10:06:50|6399.4|6396.6|6400.3|6397.5|6400.3|6397.5|6399.4|6396.6|7
1617271620000|2021-04-01 10:07:00|6399.9|6397.1|6399.9|6397.1|6400.4|6397.6|6399.4|6396.6|13
1617271630000|2021-04-01 10:07:10|6400.3|6397.5|6398.8|6396|6400.3|6397.5|6398.4|6395.6|12
1617271640000|2021-04-01 10:07:20|6399.8|6397|6400.3|6397.5|6401.3|6398.5|6398.9|6396.1|126
1617271650000|2021-04-01 10:07:30|6399.8|6397|6399.8|6397|6399.8|6397|6399.8|6397|1
1617271660000|2021-04-01 10:07:40|6400.3|6397.5|6400.8|6398|6401.3|6398.5|6400.3|6397.5|2
1617271670000|2021-04-01 10:07:50|6399.3|6396.5|6398.8|6396|6399.3|6396.5|6398.8|6396|8
1617271680000|2021-04-01 10:08:00|6399.8|6397|6398.8|6396|6399.8|6397|6398.8|6396|3
1617271700000|2021-04-01 10:08:20|6399.2|6396.4|6399.8|6397|6400.3|6397.5|6398.8|6396|7
1617271710000|2021-04-01 10:08:30|6399.3|6396.5|6398.7|6395.9|6399.3|6396.5|6398.3|6395.5|3
1617271720000|2021-04-01 10:08:40|6398.8|6396|6396.8|6394|6398.8|6396|6396.3|6393.5|8
1617271730000|2021-04-01 10:08:50|6396.3|6393.5|6395.2|6392.4|6396.3|6393.5|6395.2|6392.4|7
1617271740000|2021-04-01 10:09:00|6394.8|6392|6387.9|6385.1|6394.8|6392|6387.9|6385.1|120
1617271750000|2021-04-01 10:09:10|6388.3|6385.5|6392.8|6390|6392.8|6390|6388.3|6385.5|195
1617271760000|2021-04-01 10:09:20|6393.3|6390.5|6394.2|6391.4|6394.8|6392|6393.3|6390.5|20
1617271770000|2021-04-01 10:09:30|6393.3|6390.5|6390.8|6388|6393.3|6390.5|6390.3|6387.5|7
1617271780000|2021-04-01 10:09:40|6390.3|6387.5|6391.3|6388.5|6391.3|6388.5|6390.3|6387.5|8
1617271790000|2021-04-01 10:09:50|6390.8|6388|6391.8|6389|6391.8|6389|6390.8|6388|24
1617271800000|2021-04-01 10:10:00|6390.8|6388|6391.8|6389|6391.8|6389|6390.3|6387.5|6
1617271810000|2021-04-01 10:10:10|6392.2|6389.4|6392.3|6389.5|6392.3|6389.5|6391.3|6388.5|12
1617271820000|2021-04-01 10:10:20|6391.8|6389|6391.8|6389|6391.8|6389|6391.8|6389|1
1617271830000|2021-04-01 10:10:30|6391.9|6389.1|6390.9|6388.1|6392|6389.1|6390.9|6388|25
1617271840000|2021-04-01 10:10:40|6391.3|6388.5|6390.9|6388.1|6391.3|6388.5|6390.9|6388.1|1
1617271850000|2021-04-01 10:10:50|6391.3|6388.5|6392.2|6389.4|6392.2|6389.4|6391.3|6388.5|8
1617271860000|2021-04-01 10:11:00|6392.3|6389.5|6392.3|6389.5|6392.4|6389.6|6391.9|6389.1|13
1617271870000|2021-04-01 10:11:10|6391.9|6389.1|6391.9|6389.1|6392.3|6389.5|6391.9|6389.1|1
1617271890000|2021-04-01 10:11:30|6395.1|6392.3|6395.3|6392.5|6396.2|6393.4|6395.1|6392.3|21
1617271900000|2021-04-01 10:11:40|6394.9|6392.1|6394.9|6392.1|6395.3|6392.5|6393.9|6391.1|23
1617271910000|2021-04-01 10:11:50|6395.8|6393|6395.8|6393|6395.8|6393|6394.8|6392|3
1617271920000|2021-04-01 10:12:00|6395.4|6392.6|6395.9|6393.1|6395.9|6393.1|6395.4|6392.6|2
1617271930000|2021-04-01 10:12:10|6395.8|6393|6396.3|6393.5|6396.3|6393.5|6394.3|6391.5|10
1617271940000|2021-04-01 10:12:20|6395.8|6393|6399.8|6397|6399.8|6397|6395.8|6393|46
1617271950000|2021-04-01 10:12:30|6400.2|6397.4|6400.8|6398|6401.3|6398.5|6399.9|6397.1|5
1617271960000|2021-04-01 10:12:40|6400.3|6397.5|6399.8|6397|6400.3|6397.5|6398.9|6396.1|7
1617271970000|2021-04-01 10:12:50|6398.9|6396.1|6398.9|6396.1|6398.9|6396.1|6398.9|6396.1|2
1617271980000|2021-04-01 10:13:00|6399.3|6396.5|6399.9|6397.1|6399.9|6397.1|6399.3|6396.5|2
1617271990000|2021-04-01 10:13:10|||||||||22
1617272000000|2021-04-01 10:13:20|6399.8|6397|6399.3|6396.5|6399.8|6397|6398.3|6395.5|9
1617272010000|2021-04-01 10:13:30|6399.8|6397|6400.3|6397.5|6401.3|6398.5|6399.8|6397|33
1617272020000|2021-04-01 10:13:40|6399.9|6397.1|6398.3|6395.5|6399.9|6397.1|6398.3|6395.5|4
1617272030000|2021-04-01 10:13:50|6398.8|6396|6399.8|6397|6399.8|6397|6398.8|6396|2
1617272040000|2021-04-01 10:14:00|6399.3|6396.5|6399.8|6397|6400.2|6397.4|6398.8|6396|11
1617272050000|2021-04-01 10:14:10|6400.3|6397.5|6400.8|6398|6401.3|6398.5|6399.8|6397|7
1617272060000|2021-04-01 10:14:20|6401.2|6398.4|6402.2|6399.4|6402.2|6399.4|6400.8|6398|11
1617272070000|2021-04-01 10:14:30|6402.7|6399.9|6404.8|6402|6405.8|6403|6402.7|6399.9|26
1617272080000|2021-04-01 10:14:40|6405.2|6402.4|6403.8|6401|6406.2|6403.4|6403.8|6401|13
1617272090000|2021-04-01 10:14:50|6402.8|6400|6403.2|6400.4|6403.2|6400.4|6402.8|6400|45
1617272100000|2021-04-01 10:15:00|6402.8|6400|6403.7|6400.9|6403.7|6400.9|6402.8|6400|3
1617272110000|2021-04-01 10:15:10|6403.3|6400.5|6402.8|6400|6403.3|6400.5|6402.8|6400|1
1617272120000|2021-04-01 10:15:20|6402.7|6399.9|6401.7|6398.9|6404.7|6401.9|6401.2|6398.4|72
1617272130000|2021-04-01 10:15:30|6401.8|6399|6401.7|6398.9|6403.7|6400.9|6401.7|6398.9|6
1617272140000|2021-04-01 10:15:40|6401.8|6399|6401.8|6399|6401.8|6399|6401.8|6399|4
1617272150000|2021-04-01 10:15:50|6401.3|6398.5|6401.3|6398.5|6401.3|6398.5|6401.3|6398.5|37
1617272160000|2021-04-01 10:16:00|6402.2|6399.4|6403.8|6401|6403.8|6401|6401.8|6399|40
1617272170000|2021-04-01 10:16:10|6404.3|6401.5|6403.8|6401|6404.3|6401.5|6403.8|6401|6
1617272180000|2021-04-01 10:16:20|6404.2|6401.4|6404.8|6402|6404.8|6402|6404.2|6401.4|2
1617272190000|2021-04-01 10:16:30|||||||||1
1617272200000|2021-04-01 10:16:40|6405.8|6403|6406.7|6403.9|6407.2|6404.4|6405.8|6403|29
1617272210000|2021-04-01 10:16:50|6406.8|6404|6407.8|6405|6408.7|6405.9|6406.8|6404|29
1617272220000|2021-04-01 10:17:00|6408.2|6405.4|6406.2|6403.4|6408.7|6405.9|6405.3|6402.5|100
1617272230000|2021-04-01 10:17:10|6406.8|6404|6407.7|6404.9|6407.7|6404.9|6406.8|6404|3
1617272250000|2021-04-01 10:17:30|6407.8|6405|6406.7|6403.9|6407.8|6405|6406.2|6403.4|16
1617272260000|2021-04-01 10:17:40|6406.8|6404|6405.8|6403|6406.8|6404|6404.2|6401.4|7
1617272270000|2021-04-01 10:17:50|6405.3|6402.5|6405.3|6402.5|6405.3|6402.5|6405.3|6402.5|2
1617272280000|2021-04-01 10:18:00|6405.8|6403|6405.8|6403|6405.8|6403|6405.8|6403|6
1617272290000|2021-04-01 10:18:10|6405.7|6402.9|6405.7|6402.9|6405.7|6402.9|6405.7|6402.9|0
1617272300000|2021-04-01 10:18:20|6405.8|6403|6405.8|6403|6406.7|6403.9|6405.8|6403|3
1617272310000|2021-04-01 10:18:30|6405.7|6402.9|6406.7|6403.9|6406.7|6403.9|6405.7|6402.9|17
1617272320000|2021-04-01 10:18:40|6406.2|6403.4|6406.2|6403.4|6406.2|6403.4|6406.2|6403.4|66
1617272330000|2021-04-01 10:18:50|6406.3|6403.5|6406.7|6403.9|6406.7|6403.9|6406.3|6403.5|2
1617272340000|2021-04-01 10:19:00|6406.3|6403.5|6406.2|6403.4|6406.3|6403.5|6406.2|6403.4|15
1617272350000|2021-04-01 10:19:10|6405.7|6402.9|6406.7|6403.9|6406.7|6403.9|6405.7|6402.9|1
1617272360000|2021-04-01 10:19:20|6406.2|6403.4|6402.7|6399.9|6406.2|6403.4|6402.7|6399.9|200
1617272370000|2021-04-01 10:19:30|6401.8|6399|6401.7|6398.9|6401.8|6399|6400.2|6397.4|8
1617272380000|2021-04-01 10:19:40|6402.2|6399.4|6402.2|6399.4|6403.2|6400.4|6402.2|6399.4|2
1617272390000|2021-04-01 10:19:50|6404.7|6401.9|6403.8|6401|6404.7|6401.9|6403.7|6400.9|36
1617272400000|2021-04-01 10:20:00|6404.2|6401.4|6404.7|6401.9|6404.7|6401.9|6404.2|6401.4|4
1617272410000|2021-04-01 10:20:10|6405.2|6402.4|6403.7|6400.9|6405.7|6402.9|6403.2|6400.4|10
1617272420000|2021-04-01 10:20:20|6404.2|6401.4|6403.7|6400.9|6404.2|6401.4|6403.2|6400.4|0
1617272430000|2021-04-01 10:20:30|6403.2|6400.4|6400.2|6397.4|6403.2|6400.4|6399.8|6397|21
1617272440000|2021-04-01 10:20:40|6399.7|6396.9|6400.7|6397.9|6400.7|6397.9|6399.7|6396.9|4
1617272450000|2021-04-01 10:20:50|6400.2|6397.4|6401.7|6398.9|6401.7|6398.9|6400.2|6397.4|2
1617272460000|2021-04-01 10:21:00|6402.7|6399.9|6402.7|6399.9|6402.7|6399.9|6402.2|6399.4|9
1617272470000|2021-04-01 10:21:10|6402.2|6399.4|6402.2|6399.4|6402.2|6399.4|6402.2|6399.4|10
1617272480000|2021-04-01 10:21:20|6402.7|6399.9|6403.2|6400.4|6403.2|6400.4|6401.3|6398.5|42
1617272490000|2021-04-01 10:21:30|6404.2|6401.4|6403.2|6400.4|6404.2|6401.4|6403.2|6400.4|2
1617272500000|2021-04-01 10:21:40|6402.2|6399.4|6402.2|6399.4|6402.2|6399.4|6402.2|6399.4|8
1617272510000|2021-04-01 10:21:50|6402.7|6399.9|6402.2|6399.4|6402.7|6399.9|6402.2|6399.4|0
1617272520000|2021-04-01 10:22:00|6402.8|6400|6403.3|6400.5|6403.7|6400.9|6402.8|6400|8
1617272530000|2021-04-01 10:22:10|6403.2|6400.4|6401.8|6399|6403.2|6400.4|6401.8|6399|31
1617272540000|2021-04-01 10:22:20|6402.2|6399.4|6402.7|6399.9|6402.7|6399.9|6402.2|6399.4|0
1617272550000|2021-04-01 10:22:30|6402.8|6400|6402.8|6400|6402.8|6400|6402.8|6400|0
1617272570000|2021-04-01 10:22:50|6403.2|6400.4|6405.2|6402.4|6405.2|6402.4|6403.2|6400.4|1
1617272580000|2021-04-01 10:23:00|6405.3|6402.5|6403.8|6401|6405.7|6402.9|6403.8|6401|13
1617272590000|2021-04-01 10:23:10|6404.2|6401.4|6404.2|6401.4|6404.2|6401.4|6404.2|6401.4|5
1617272600000|2021-04-01 10:23:20|6404.8|6402|6404.8|6402|6404.8|6402|6404.8|6402|1
1617272610000|2021-04-01 10:23:30|6404.7|6401.9|6408.7|6405.9|6408.7|6405.9|6404.2|6401.4|190
1617272620000|2021-04-01 10:23:40|6408.8|6406|6408.3|6405.5|6408.8|6406|6408.3|6405.5|0
1617272630000|2021-04-01 10:23:50|6408.8|6406|6408.2|6405.4|6408.8|6406|6408.2|6405.4|1
1617272640000|2021-04-01 10:24:00|6407.2|6404.4|6407.7|6404.9|6407.7|6404.9|6405.7|6402.9|43
1617272650000|2021-04-01 10:24:10|6407.2|6404.4|6406.8|6404|6407.2|6404.4|6406.7|6403.9|2
1617272660000|2021-04-01 10:24:20|6406.2|6403.4|6407.2|6404.4|6407.2|6404.4|6406.2|6403.4|28
1617272670000|2021-04-01 10:24:30|6406.3|6403.5|6406.2|6403.4|6406.3|6403.5|6406.2|6403.4|3
1617272680000|2021-04-01 10:24:40|6405.7|6402.9|6405.3|6402.5|6406.2|6403.4|6405.3|6402.5|24
1617272700000|2021-04-01 10:25:00|6405.2|6402.4|6405.8|6403|6405.8|6403|6405.2|6402.4|7
1617272710000|2021-04-01 10:25:10|6406.2|6403.4|6406.2|6403.4|6406.2|6403.4|6406.2|6403.4|0
1617272720000|2021-04-01 10:25:20|6407.6|6404.8|6409.8|6407|6410.2|6407.4|6407.6|6404.8|12
1617272730000|2021-04-01 10:25:30|6409.3|6406.5|6408.8|6406|6409.7|6406.9|6408.8|6406|8
1617272740000|2021-04-01 10:25:40|6409.2|6406.4|6409.2|6406.4|6409.2|6406.4|6409.2|6406.4|0
1617272750000|2021-04-01 10:25:50|6409.3|6406.5|6410.8|6408|6411.2|6408.4|6409.3|6406.5|32
1617272760000|2021-04-01 10:26:00|6410.7|6407.9|6408.7|6405.9|6410.7|6407.9|6408.7|6405.9|6
1617272770000|2021-04-01 10:26:10|6408.8|6406|6408.2|6405.4|6408.8|6406|6407.3|6404.5|39
1617272780000|2021-04-01 10:26:20|6407.3|6404.5|6406.8|6404|6407.3|6404.5|6406.8|6404|10
1617272790000|2021-04-01 10:26:30|6407.2|6404.4|6407.2|6404.4|6407.2|6404.4|6407.2|6404.4|0
1617272800000|2021-04-01 10:26:40|6406.8|6404|6406.8|6404|6407.2|6404.4|6406.8|6404|1
1617272820000|2021-04-01 10:27:00|6407.2|6404.4|6409.7|6406.9|6409.7|6406.9|6407.2|6404.4|11
1617272830000|2021-04-01 10:27:10|6409.8|6407|6407.8|6405|6409.8|6407|6407.8|6405|12
1617272840000|2021-04-01 10:27:20|6408.7|6405.9|6408.8|6406|6408.8|6406|6407.8|6405|15
1617272850000|2021-04-01 10:27:30|6409.7|6406.9|6409.7|6406.9|6409.7|6406.9|6409.7|6406.9|14
1617272860000|2021-04-01 10:27:40|6409.2|6406.4|6408.8|6406|6409.7|6406.9|6408.8|6406|61
1617272870000|2021-04-01 10:27:50|6409.2|6406.4|6407.2|6404.4|6409.2|6406.4|6407.2|6404.4|10
1617272880000|2021-04-01 10:28:00|6407.7|6404.9|6407.8|6405|6407.8|6405|6407.7|6404.9|1
1617272890000|2021-04-01 10:28:10|6408.2|6405.4|6407.8|6405|6408.2|6405.4|6407.8|6405|4
1617272900000|2021-04-01 10:28:20|6407.3|6404.5|6407.3|6404.5|6407.3|6404.5|6407.3|6404.5|1
1617272910000|2021-04-01 10:28:30|6407.8|6405|6407.8|6405|6407.8|6405|6407.8|6405|4
1617272920000|2021-04-01 10:28:40|6407.3|6404.5|6407.3|6404.5|6407.3|6404.5|6407.3|6404.5|21
1617272930000|2021-04-01 10:28:50|6407.8|6405|6409.3|6406.5|6409.8|6407|6407.8|6405|8
1617272940000|2021-04-01 10:29:00|6409.8|6407|6409.8|6407|6409.8|6407|6409.8|6407|4
1617272950000|2021-04-01 10:29:10|6409.3|6406.5|6409.3|6406.5|6409.8|6407|6409.3|6406.5|6
1617272960000|2021-04-01 10:29:20|6408.3|6405.5|6407.8|6405|6408.3|6405.5|6407.8|6405|20
1617272970000|2021-04-01 10:29:30|6408.2|6405.4|6407.2|6404.4|6408.2|6405.4|6407.2|6404.4|6
1617272980000|2021-04-01 10:29:40|6406.8|6404|6406.8|6404|6406.8|6404|6406.8|6404|45
1617272990000|2021-04-01 10:29:50|6405.2|6402.4|6402.8|6400|6405.2|6402.4|6401.3|6398.5|28
1617273000000|2021-04-01 10:30:00|6402.7|6399.9|6400.8|6398|6404.2|6401.4|6399.3|6396.5|73
1617273010000|2021-04-01 10:30:10|6402.6|6399.8|6402.7|6399.9|6402.8|6400|6402.2|6399.4|26
1617273020000|2021-04-01 10:30:20|6403.2|6400.4|6402.8|6400|6403.2|6400.4|6402.2|6399.4|6
1617273030000|2021-04-01 10:30:30|6402.7|6399.9|6402.7|6399.9|6402.8|6400|6401.3|6398.5|6
1617273040000|2021-04-01 10:30:40|6401.8|6399|6402.8|6400|6403.2|6400.4|6401.8|6399|10
1617273070000|2021-04-01 10:31:10|6402.2|6399.4|6402.8|6400|6402.8|6400|6402.2|6399.4|4
1617273080000|2021-04-01 10:31:20|6404.3|6401.5|6404.7|6401.9|6404.8|6402|6404.3|6401.5|7
1617273090000|2021-04-01 10:31:30|6404.2|6401.4|6404.7|6401.9|6404.7|6401.9|6404.2|6401.4|0
1617273100000|2021-04-01 10:31:40|6404.8|6402|6404.8|6402|6404.8|6402|6404.8|6402|0
1617273110000|2021-04-01 10:31:50|6404.2|6401.4|6398.8|6396|6404.2|6401.4|6397.3|6394.5|40
1617273120000|2021-04-01 10:32:00|6399.2|6396.4|6396.8|6394|6399.2|6396.4|6396.8|6394|8
1617273130000|2021-04-01 10:32:10|6396.3|6393.5|6396.8|6394|6398.2|6395.4|6396.3|6393.5|17
1617273140000|2021-04-01 10:32:20|6394.3|6391.5|6394.8|6392|6395.3|6392.5|6393.3|6390.5|70
1617273150000|2021-04-01 10:32:30|6394.3|6391.5|6392.8|6390|6394.3|6391.5|6392.3|6389.5|136
1617273160000|2021-04-01 10:32:40|6392.3|6389.5|6391.3|6388.5|6394.3|6391.5|6391.3|6388.5|35
1617273170000|2021-04-01 10:32:50|6390.8|6388|6391.8|6389|6391.8|6389|6389.4|6386.6|28
1617273180000|2021-04-01 10:33:00|6390.9|6388.1|6390.3|6387.5|6391.3|6388.5|6390.3|6387.5|17
1617273190000|2021-04-01 10:33:10|6390.8|6388|6389.8|6387|6390.8|6388|6388.4|6385.6|71
1617273200000|2021-04-01 10:33:20|6389.3|6386.5|6388.8|6386|6389.3|6386.5|6388.8|6386|2
1617273210000|2021-04-01 10:33:30|6389.8|6387|6387.8|6385|6389.9|6387|6387.8|6385|67
1617273220000|2021-04-01 10:33:40|6387.4|6384.6|6384.8|6382|6387.4|6384.6|6384.3|6381.5|174
1617273230000|2021-04-01 10:33:50|6385.3|6382.5|6384.4|6381.6|6385.3|6382.5|6383.4|6380.6|95
1617273240000|2021-04-01 10:34:00|6384.3|6381.5|6381.5|6378.7|6384.4|6381.6|6381.5|6378.7|43
1617273250000|2021-04-01 10:34:10|6381.4|6378.6|6379|6376.2|6381.4|6378.6|6378|6375.2|310
1617273260000|2021-04-01 10:34:20|6378.9|6376.1|6380|6377.2|6380|6377.2|6378.5|6375.7|18
1617273270000|2021-04-01 10:34:30|6379.9|6377.1|6378.5|6375.7|6379.9|6377.1|6377.5|6374.7|13
1617273280000|2021-04-01 10:34:40|6378|6375.2|6377.9|6375.1|6378.5|6375.7|6377|6374.2|27
1617273290000|2021-04-01 10:34:50|6377.5|6374.7|6378.9|6376.1|6378.9|6376.1|6377.5|6374.7|25
1617273300000|2021-04-01 10:35:00|6380.4|6377.6|6379.4|6376.6|6380.9|6378.1|6379.4|6376.6|191
1617273310000|2021-04-01 10:35:10|6379.9|6377.1|6383.9|6381.1|6385.8|6383|6379.9|6377.1|171
1617273320000|2021-04-01 10:35:20|6383.4|6380.6|6380.9|6378.1|6383.8|6381|6380.9|6378.1|63
1617273330000|2021-04-01 10:35:30|6379.9|6377.1|6379.9|6377.1|6380.4|6377.6|6379.4|6376.6|1
1617273340000|2021-04-01 10:35:40|6380.9|6378.1|6379.4|6376.6|6380.9|6378.1|6379.4|6376.6|28
1617273350000|2021-04-01 10:35:50|6379.5|6376.7|6380.9|6378.1|6381.4|6378.6|6379.5|6376.7|2
1617273360000|2021-04-01 10:36:00|6381.4|6378.6|6383.4|6380.6|6384.4|6381.6|6381.4|6378.6|9
1617273370000|2021-04-01 10:36:10|6382.9|6380.1|6381.9|6379.1|6383.8|6381|6381.9|6379.1|44
1617273380000|2021-04-01 10:36:20|6382.4|6379.6|6383.3|6380.5|6383.3|6380.5|6382.4|6379.6|2
1617273390000|2021-04-01 10:36:30|6383.4|6380.6|6382.9|6380.1|6383.4|6380.6|6382.9|6380.1|14
1617273400000|2021-04-01 10:36:40|6383.9|6381.1|6384.4|6381.6|6384.4|6381.6|6383.9|6381.1|5
1617273410000|2021-04-01 10:36:50|6383.9|6381.1|6385.4|6382.6|6385.9|6383.1|6383.4|6380.6|24
1617273420000|2021-04-01 10:37:00|6385.9|6383.1|6385.9|6383.1|6385.9|6383.1|6385.9|6383.1|2
1617273430000|2021-04-01 10:37:10|6385.4|6382.6|6385.4|6382.6|6385.4|6382.6|6385.4|6382.6|0
1617273440000|2021-04-01 10:37:20|6385.3|6382.5|6384.9|6382.1|6385.3|6382.5|6384.9|6382.1|1
1617273450000|2021-04-01 10:37:30|6385.9|6383.1|6382.9|6380.1|6386.4|6383.6|6382.9|6380.1|64
1617273460000|2021-04-01 10:37:40|6382.8|6380|6382.4|6379.6|6382.8|6380|6382.4|6379.6|0
1617273470000|2021-04-01 10:37:50|6382.9|6380.1|6381.9|6379.1|6383.4|6380.6|6381.4|6378.6|12
1617273480000|2021-04-01 10:38:00|6381.4|6378.6|6380.9|6378.1|6381.8|6379|6380.9|6378.1|7
1617273490000|2021-04-01 10:38:10|6382.4|6379.6|6379.9|6377.1|6382.4|6379.6|6379.4|6376.6|7
1617273500000|2021-04-01 10:38:20|6380.4|6377.6|6379.4|6376.6|6380.9|6378.1|6379.4|6376.6|45
1617273510000|2021-04-01 10:38:30|6379.9|6377.1|6379.9|6377.1|6379.9|6377.1|6379.9|6377.1|1
1617273520000|2021-04-01 10:38:40|6380.4|6377.6|6382.4|6379.6|6382.4|6379.6|6380.4|6377.6|88
1617273530000|2021-04-01 10:38:50|6380.9|6378.1|6381.4|6378.6|6381.8|6379|6380.9|6378.1|2
1617273540000|2021-04-01 10:39:00|6381.9|6379.1|6382.9|6380.1|6384.8|6382|6381.8|6379|55
1617273550000|2021-04-01 10:39:10|6383.4|6380.6|6383.9|6381.1|6384.4|6381.6|6383.4|6380.6|6
1617273560000|2021-04-01 10:39:20|6383.5|6380.7|6380.4|6377.6|6383.5|6380.7|6380.4|6377.6|23
1617273580000|2021-04-01 10:39:40|6379.9|6377.1|6381.9|6379.1|6381.9|6379.1|6379.9|6377.1|11
1617273590000|2021-04-01 10:39:50|6379.9|6377.1|6377.4|6374.6|6379.9|6377.1|6377.4|6374.6|61
1617273600000|2021-04-01 10:40:00|6376.5|6373.7|6375.8|6373|6377.4|6374.6|6374.9|6372.1|80
1617273610000|2021-04-01 10:40:10|6375.9|6373.1|6374.4|6371.6|6375.9|6373.1|6373.9|6371.1|65
1617273620000|2021-04-01 10:40:20|6374.2|6371.4|6374.4|6371.6|6374.9|6372.1|6372.9|6370.1|64
1617273630000|2021-04-01 10:40:30|6373.9|6371.1|6368.4|6365.6|6374.4|6371.6|6368.4|6365.6|72
1617273640000|2021-04-01 10:40:40|6369.3|6366.5|6369.8|6367|6370.4|6367.6|6368.4|6365.6|135
1617273650000|2021-04-01 10:40:50|6369.4|6366.6|6368.8|6366|6369.4|6366.6|6368.4|6365.6|11
1617273660000|2021-04-01 10:41:00|6368.9|6366.1|6369.4|6366.6|6369.4|6366.6|6368.8|6366|25
1617273670000|2021-04-01 10:41:10|6370.8|6368|6371.4|6368.6|6373.8|6371|6370.8|6368|19
1617273680000|2021-04-01 10:41:20|6371.8|6369|6371.4|6368.6|6371.9|6369.1|6371.4|6368.6|13
1617273690000|2021-04-01 10:41:30|6371.9|6369.1|6370|6367.2|6372.4|6369.6|6370|6367.2|19
1617273700000|2021-04-01 10:41:40|6369.4|6366.6|6370.8|6368|6370.8|6368|6369.4|6366.6|6
1617273710000|2021-04-01 10:41:50|6370.9|6368.1|6370.9|6368.1|6370.9|6368.1|6370.9|6368.1|1
1617273720000|2021-04-01 10:42:00|6370.8|6368|6372.8|6370|6372.8|6370|6370.8|6368|4
1617273730000|2021-04-01 10:42:10|6373.8|6371|6375.4|6372.6|6375.8|6373|6373.8|6371|12
1617273740000|2021-04-01 10:42:20|6376.8|6374|6373.3|6370.5|6377.8|6375|6372.1|6369.3|67
1617273750000|2021-04-01 10:42:30|6373.8|6371|6373.3|6370.5|6373.8|6371|6373.3|6370.5|0
1617273760000|2021-04-01 10:42:40|6373.8|6371|6373.8|6371|6373.8|6371|6373.8|6371|0
1617273770000|2021-04-01 10:42:50|6374.3|6371.5|6373.8|6371|6374.3|6371.5|6373.3|6370.5|5
1617273780000|2021-04-01 10:43:00|6372.9|6370.1|6370.9|6368.1|6372.9|6370.1|6368.8|6366|33
1617273790000|2021-04-01 10:43:10|6371.9|6369.1|6370.9|6368.1|6371.9|6369.1|6370.4|6367.6|7
1617273800000|2021-04-01 10:43:20|6370.8|6368|6370.9|6368.1|6370.9|6368.1|6369.9|6367.1|5
1617273810000|2021-04-01 10:43:30|6370.4|6367.6|6369.4|6366.6|6372.4|6369.6|6368.9|6366.1|24
1617273820000|2021-04-01 10:43:40|6368.8|6366|6368.9|6366.1|6369.4|6366.6|6368.4|6365.6|4
1617273830000|2021-04-01 10:43:50|6369.9|6367.1|6369.9|6367.1|6369.9|6367.1|6369.9|6367.1|5
1617273840000|2021-04-01 10:44:00|||||||||3
1617273850000|2021-04-01 10:44:10|6370.4|6367.6|6370.4|6367.6|6370.4|6367.6|6370.4|6367.6|3
1617273860000|2021-04-01 10:44:20|6370|6367.2|6369.9|6367.1|6370|6367.2|6369.9|6367.1|0
1617273870000|2021-04-01 10:44:30|6370.4|6367.6|6369.9|6367.1|6370.4|6367.6|6369.9|6367.1|3
1617273880000|2021-04-01 10:44:40|6369.5|6366.7|6370.4|6367.6|6370.4|6367.6|6369.4|6366.6|11
1617273890000|2021-04-01 10:44:50|6369.9|6367.1|6369.9|6367.1|6369.9|6367.1|6369.9|6367.1|2
1617273900000|2021-04-01 10:45:00|6370.3|6367.5|6371.3|6368.5|6371.3|6368.5|6369.4|6366.6|14
1617273910000|2021-04-01 10:45:10|6371.4|6368.6|6371.8|6369|6371.8|6369|6371.4|6368.6|3
1617273920000|2021-04-01 10:45:20|6371.4|6368.6|6369.9|6367.1|6371.4|6368.6|6369.9|6367.1|12
1617273930000|2021-04-01 10:45:30|6369.8|6367|6370.4|6367.6|6370.4|6367.6|6368.4|6365.6|14
1617273940000|2021-04-01 10:45:40|6369.4|6366.6|6369.8|6367|6369.8|6367|6369.3|6366.5|5
1617273950000|2021-04-01 10:45:50|6369.4|6366.6|6368.8|6366|6369.4|6366.6|6368.4|6365.6|1
1617273960000|2021-04-01 10:46:00|6368.4|6365.6|6368.4|6365.6|6368.8|6366|6368.4|6365.6|7
1617273970000|2021-04-01 10:46:10|6369.3|6366.5|6374.8|6372|6374.8|6372|6369.3|6366.5|85
1617273980000|2021-04-01 10:46:20|6375.3|6372.5|6376.3|6373.5|6376.3|6373.5|6373.3|6370.5|37
1617273990000|2021-04-01 10:46:30|6376.8|6374|6374.8|6372|6376.8|6374|6374.8|6372|37
1617274000000|2021-04-01 10:46:40|6374.3|6371.5|6374.8|6372|6374.8|6372|6374.3|6371.5|3
1617274010000|2021-04-01 10:46:50|||||||||1
1617274020000|2021-04-01 10:47:00|6374.3|6371.5|6374.8|6372|6374.8|6372|6374.3|6371.5|2
1617274030000|2021-04-01 10:47:10|6375.3|6372.5|6373.3|6370.5|6375.3|6372.5|6372.3|6369.5|16
1617274040000|2021-04-01 10:47:20|6372.3|6369.5|6372.3|6369.5|6372.3|6369.5|6371.8|6369|15
1617274060000|2021-04-01 10:47:40|6373.7|6370.9|6373.8|6371|6373.8|6371|6373.7|6370.9|3
1617274070000|2021-04-01 10:47:50|6373.3|6370.5|6372.8|6370|6373.3|6370.5|6372.8|6370|3
1617274090000|2021-04-01 10:48:10|6373.3|6370.5|6375.3|6372.5|6375.8|6373|6373.3|6370.5|15
1617274100000|2021-04-01 10:48:20|6374.8|6372|6374.8|6372|6375.3|6372.5|6374.8|6372|8
1617274110000|2021-04-01 10:48:30|6375.3|6372.5|6376.8|6374|6377.2|6374.4|6375.3|6372.5|8
1617274120000|2021-04-01 10:48:40|6376.7|6373.9|6376.8|6374|6377.3|6374.5|6376.7|6373.9|51
1617274130000|2021-04-01 10:48:50|6376.3|6373.5|6374.3|6371.5|6376.8|6374|6373.8|6371|28
1617274140000|2021-04-01 10:49:00|6374.8|6372|6374.3|6371.5|6375.8|6373|6373.8|6371|22
1617274150000|2021-04-01 10:49:10|6374.8|6372|6373.8|6371|6374.8|6372|6373.8|6371|1
1617274160000|2021-04-01 10:49:20|6374.3|6371.5|6374.8|6372|6375.7|6372.9|6374.3|6371.5|4
1617274170000|2021-04-01 10:49:30|6374.3|6371.5|6374.8|6372|6375.3|6372.5|6374.3|6371.5|9
1617274180000|2021-04-01 10:49:40|6374.7|6371.9|6374.3|6371.5|6374.7|6371.9|6373.8|6371|3
1617274190000|2021-04-01 10:49:50|6374.8|6372|6374.8|6372|6374.8|6372|6374.8|6372|1
1617274210000|2021-04-01 10:50:10|6374.3|6371.5|6371.8|6369|6374.7|6371.9|6371.8|6369|6
1617274220000|2021-04-01 10:50:20|6373.7|6370.9|6373.8|6371|6373.8|6371|6372.8|6370|10
1617274230000|2021-04-01 10:50:30|6374.2|6371.4|6374.8|6372|6374.8|6372|6374.2|6371.4|0
1617274250000|2021-04-01 10:50:50|6372.3|6369.5|6373.7|6370.9|6374.3|6371.5|6372.3|6369.5|62
1617274260000|2021-04-01 10:51:00|6373.8|6371|6373.7|6370.9|6374.7|6371.9|6373.3|6370.5|16
1617274270000|2021-04-01 10:51:10|6373.3|6370.5|6372.7|6369.9|6373.8|6371|6372.3|6369.5|10
1617274280000|2021-04-01 10:51:20|6373.3|6370.5|6374.2|6371.4|6374.2|6371.4|6373.3|6370.5|25
1617274290000|2021-04-01 10:51:30|6374.3|6371.5|6373.7|6370.9|6374.3|6371.5|6373.3|6370.5|9
1617274310000|2021-04-01 10:51:50|||||||||1
1617274320000|2021-04-01 10:52:00|6373.3|6370.5|6371.7|6368.9|6373.3|6370.5|6371.7|6368.9|7
1617274330000|2021-04-01 10:52:10|6372.3|6369.5|6371.3|6368.5|6372.3|6369.5|6371.3|6368.5|5
1617274340000|2021-04-01 10:52:20|6370.8|6368|6368.8|6366|6370.8|6368|6367.8|6365|70
1617274350000|2021-04-01 10:52:30|6369.3|6366.5|6369.8|6367|6370.8|6368|6369.3|6366.5|7
1617274360000|2021-04-01 10:52:40|6370.3|6367.5|6377.8|6375|6378.3|6375.5|6369.3|6366.5|177
1617274370000|2021-04-01 10:52:50|6376.8|6374|6376.8|6374|6378.3|6375.5|6376.8|6374|12
1617274380000|2021-04-01 10:53:00|6377.3|6374.5|6376.8|6374|6377.8|6375|6376.4|6373.6|45
1617274390000|2021-04-01 10:53:10|6377.3|6374.5|6376.8|6374|6377.3|6374.5|6376.8|6374|6
1617274400000|2021-04-01 10:53:20|6375.3|6372.5|6374.3|6371.5|6375.3|6372.5|6373.8|6371|5
1617274410000|2021-04-01 10:53:30|6373.8|6371|6371.3|6368.5|6373.8|6371|6371.3|6368.5|9
1617274420000|2021-04-01 10:53:40|6371.4|6368.6|6371.8|6369|6372.3|6369.5|6371.3|6368.5|6
1617274430000|2021-04-01 10:53:50|6372.3|6369.5|6373.8|6371|6373.8|6371|6372.3|6369.5|1
1617274440000|2021-04-01 10:54:00|6373.3|6370.5|6371.8|6369|6373.8|6371|6371.8|6368.9|12
1617274450000|2021-04-01 10:54:10|6372.3|6369.5|6372.3|6369.5|6372.8|6370|6372.3|6369.5|0
1617274460000|2021-04-01 10:54:20|6373.3|6370.5|6373.8|6371|6374.8|6372|6373.3|6370.5|7
1617274470000|2021-04-01 10:54:30|6373.3|6370.5|6372.8|6370|6373.8|6371|6372.8|6370|2
1617274480000|2021-04-01 10:54:40|6373.3|6370.5|6373.3|6370.5|6373.8|6371|6373.3|6370.5|0
1617274490000|2021-04-01 10:54:50|6372.8|6370|6372.8|6370|6373.3|6370.5|6371.8|6369|9
1617274500000|2021-04-01 10:55:00|6373.3|6370.5|6373.3|6370.5|6373.3|6370.5|6373.3|6370.5|0
1617274510000|2021-04-01 10:55:10|6371.8|6369|6372.3|6369.5|6372.3|6369.5|6371.3|6368.5|2
1617274520000|2021-04-01 10:55:20|6371.8|6369|6371.8|6369|6371.8|6369|6371.8|6369|2
1617274530000|2021-04-01 10:55:30|6373.2|6370.4|6373.3|6370.5|6373.3|6370.5|6373.2|6370.4|0
1617274540000|2021-04-01 10:55:40|6373.8|6371|6373.3|6370.5|6373.8|6371|6373.3|6370.5|2
1617274550000|2021-04-01 10:55:50|6372.8|6370|6368.9|6366.1|6372.8|6370|6368.3|6365.5|20
1617274560000|2021-04-01 10:56:00|6368.8|6366|6369.8|6367|6370.3|6367.5|6368.8|6366|4
1617274570000|2021-04-01 10:56:10|6370.3|6367.5|6370.8|6368|6371.7|6368.9|6369.8|6367|2
1617274580000|2021-04-01 10:56:20|6371.3|6368.5|6371.3|6368.5|6371.8|6369|6370.8|6368|1
1617274590000|2021-04-01 10:56:30|6370.8|6368|6370.8|6368|6371.7|6368.9|6370.3|6367.5|2
1617274600000|2021-04-01 10:56:40|6371.3|6368.5|6370.8|6368|6371.3|6368.5|6369.3|6366.5|4
1617274610000|2021-04-01 10:56:50|6371.9|6367.9|6370.8|6368|6371.9|6369|6370.8|6367.9|3
1617274620000|2021-04-01 10:57:00|6371.3|6368.5|6371.8|6369|6371.8|6369|6371.3|6368.5|1
1617274630000|2021-04-01 10:57:10|6371.3|6368.5|6371.3|6368.5|6371.8|6369|6371.3|6368.5|1
1617274640000|2021-04-01 10:57:20|6371.8|6369|6371.8|6369|6371.8|6369|6371.8|6369|1
1617274650000|2021-04-01 10:57:30|6371.3|6368.5|6370.3|6367.5|6371.3|6368.5|6370.3|6367.5|12
1617274660000|2021-04-01 10:57:40|||||||||1
1617274670000|2021-04-01 10:57:50|6368.3|6365.5|6368.3|6365.5|6368.7|6365.9|6367.9|6365.1|23
1617274690000|2021-04-01 10:58:10|||||||||1
1617274700000|2021-04-01 10:58:20|6368.8|6366|6368.8|6366|6368.8|6366|6368.3|6365.5|5
1617274710000|2021-04-01 10:58:30|6368.3|6365.5|6363.3|6360.5|6368.3|6365.5|6363.3|6360.5|104
1617274720000|2021-04-01 10:58:40|6364.3|6361.5|6363.8|6361|6364.3|6361.5|6363.3|6360.5|11
1617274730000|2021-04-01 10:58:50|6363.4|6360.6|6363.8|6361|6363.8|6361|6363.3|6360.5|4
1617274740000|2021-04-01 10:59:00|6364.3|6361.5|6366.9|6364.1|6366.9|6364.1|6364.3|6361.5|37
1617274750000|2021-04-01 10:59:10|6366.3|6363.5|6366.8|6364|6367.3|6364.5|6366.3|6363.5|3
1617274760000|2021-04-01 10:59:20|6367.3|6364.5|6367.8|6365|6368.3|6365.5|6367.3|6364.5|9
1617274770000|2021-04-01 10:59:30|6367.7|6364.9|6367.3|6364.5|6367.8|6365|6366.8|6364|4
1617274780000|2021-04-01 10:59:40|6366.8|6364|6363.4|6360.6|6366.8|6364|6363.4|6360.6|161
1617274790000|2021-04-01 10:59:50|6363.3|6360.5|6360.9|6358.1|6363.3|6360.5|6360.4|6357.6|337
1617274800000|2021-04-01 11:00:00|6361.4|6358.6|6357.4|6354.6|6361.4|6358.6|6356.5|6353.7|369
1617274810000|2021-04-01 11:00:10|6356.5|6353.7|6352.9|6350.1|6356.5|6353.7|6351.9|6349.1|116
1617274820000|2021-04-01 11:00:20|6352|6349.2|6353.4|6350.6|6353.4|6350.6|6352|6349.1|72
1617274830000|2021-04-01 11:00:30|6353|6350.2|6354.9|6352.1|6357.9|6355.1|6351.4|6348.6|624
1617274840000|2021-04-01 11:00:40|6354.4|6351.6|6352.3|6349.5|6354.4|6351.6|6349.9|6347.1|46
1617274850000|2021-04-01 11:00:50|6352.4|6349.6|6344.9|6342.1|6352.4|6349.6|6344.4|6341.6|88
1617274860000|2021-04-01 11:01:00|6345.4|6342.6|6343.9|6341.1|6347|6343.1|6342.4|6337|151
1617274870000|2021-04-01 11:01:10|6344.4|6341.6|6342.4|6339.6|6346.9|6344.1|6342.4|6339.6|742
1617274880000|2021-04-01 11:01:20|6342.9|6340.1|6340|6337.2|6342.9|6340.1|6339.9|6336.1|294
1617274890000|2021-04-01 11:01:30|6339.9|6337.1|6340.4|6337.6|6341.4|6338.6|6338.9|6336.1|105
1617274900000|2021-04-01 11:01:40|6340.9|6338.1|6339|6336.2|6340.9|6338.1|6336.5|6333.7|274
1617274910000|2021-04-01 11:01:50|6338.9|6336.1|6337|6334.2|6339.4|6336.6|6336.5|6333.7|155
1617274920000|2021-04-01 11:02:00|6337.4|6334.6|6335.9|6333.1|6337.4|6334.6|6335.9|6333.1|49
1617274930000|2021-04-01 11:02:10|6336.4|6333.6|6335.4|6332.6|6337.4|6334.6|6335.4|6332.6|129
1617274940000|2021-04-01 11:02:20|6336|6333.2|6337|6334.2|6337.9|6335.1|6335|6332.2|52
1617274950000|2021-04-01 11:02:30|6336|6333.2|6336|6333.2|6336.9|6334.1|6336|6333.2|4
1617274960000|2021-04-01 11:02:40|6336.9|6334.1|6337.4|6334.6|6338|6335.2|6336.9|6334.1|11
1617274970000|2021-04-01 11:02:50|6338.4|6335.6|6337.5|6334.7|6338.4|6335.6|6337.5|6334.7|7
1617274980000|2021-04-01 11:03:00|6337.4|6334.6|6337.4|6334.6|6338.4|6335.6|6336|6333|37
1617274990000|2021-04-01 11:03:10|6337|6334.2|6336.9|6334.1|6338|6335.2|6336.9|6334.1|15
1617275000000|2021-04-01 11:03:20|6336.4|6333.6|6336.9|6334.1|6337|6334.2|6336.4|6333.6|15
1617275010000|2021-04-01 11:03:30|6337|6334.2|6337.9|6335.1|6337.9|6335.1|6337|6334.2|4
1617275020000|2021-04-01 11:03:40|6337.5|6334.7|6338|6335.2|6338.4|6335.6|6337.4|6334.6|11
1617275030000|2021-04-01 11:03:50|6338.4|6335.6|6340|6337.2|6341.4|6338.6|6338|6335.2|59
1617275040000|2021-04-01 11:04:00|6340.4|6337.6|6340.5|6337.7|6340.5|6337.7|6340|6337.2|8
1617275050000|2021-04-01 11:04:10|6340.4|6337.6|6340.4|6337.6|6340.4|6337.6|6340.4|6337.6|0
1617275060000|2021-04-01 11:04:20|6339.5|6336.7|6339|6336.2|6339.5|6336.7|6338|6335.2|71
1617275070000|2021-04-01 11:04:30|6339.5|6336.7|6339|6336.2|6340.4|6337.6|6339|6336.2|6
1617275080000|2021-04-01 11:04:40|6339.9|6337.1|6340.4|6337.6|6340.4|6337.6|6339.9|6337.1|36
1617275090000|2021-04-01 11:04:50|6340.5|6337.7|6340|6337.2|6340.5|6337.7|6340|6337.2|12
1617275100000|2021-04-01 11:05:00|6339.5|6336.7|6340.4|6337.6|6340.5|6337.7|6339.4|6336.6|53
1617275110000|2021-04-01 11:05:10|6340|6337.2|6337.9|6335.1|6340.4|6337.6|6337|6334.2|23
1617275120000|2021-04-01 11:05:20|6338|6335.2|6338.4|6335.6|6338.4|6335.6|6337.4|6334.6|106
1617275130000|2021-04-01 11:05:30|6338|6335.2|6336|6333.2|6338|6335.2|6334.5|6331.7|45
1617275140000|2021-04-01 11:05:40|6335.5|6332.7|6331.1|6328.3|6335.5|6332.7|6331|6328.2|316
1617275150000|2021-04-01 11:05:50|6331.5|6328.7|6332|6329.2|6332|6329.2|6331.1|6328.3|45
1617275160000|2021-04-01 11:06:00|6329.5|6326.7|6331|6328.2|6331|6328.2|6329.5|6326.7|146
1617275170000|2021-04-01 11:06:10|||||||||49
1617275180000|2021-04-01 11:06:20|6330.5|6327.7|6335.1|6332.3|6336|6333.2|6330.5|6327.7|170
1617275190000|2021-04-01 11:06:30|6335|6332.2|6335|6332.2|6336.1|6333.2|6334.1|6331.3|9
1617275200000|2021-04-01 11:06:40|6334.5|6331.7|6333|6330.2|6334.5|6331.7|6331.1|6328.3|12
1617275210000|2021-04-01 11:06:50|6332.5|6329.7|6331.5|6328.7|6332.5|6329.7|6331.5|6328.7|23
1617275220000|2021-04-01 11:07:00|6332|6329.2|6330|6327.2|6332.5|6329.7|6329.6|6326.8|36
1617275230000|2021-04-01 11:07:10|6329.1|6326.3|6324.5|6321.7|6330.1|6327.3|6322.6|6319.8|282
1617275240000|2021-04-01 11:07:20|6324|6321.2|6319.6|6316.8|6324|6321.2|6317.6|6314.8|1222
1617275250000|2021-04-01 11:07:30|6319.2|6316.4|6320.6|6317.8|6320.6|6317.8|6318.1|6315.3|79
1617275260000|2021-04-01 11:07:40|6320.7|6317.9|6327.6|6324.8|6327.6|6324.8|6320.1|6317.3|431
1617275270000|2021-04-01 11:07:50|6327.1|6324.3|6325.6|6322.8|6327.6|6324.8|6325.1|6322.3|15
1617275280000|2021-04-01 11:08:00|6325.5|6322.7|6324.1|6321.3|6325.5|6322.7|6322.6|6319.8|37
1617275290000|2021-04-01 11:08:10|6323.6|6320.8|6323.1|6320.3|6323.6|6320.8|6321.6|6318.8|46
1617275300000|2021-04-01 11:08:20|6322.1|6319.3|6324.1|6321.3|6324.6|6321.8|6322.1|6319.3|67
1617275310000|2021-04-01 11:08:30|6323.6|6320.8|6332.5|6329.7|6332.5|6329.7|6323.6|6320.8|468
1617275320000|2021-04-01 11:08:40|6333.5|6330.7|6336.5|6333.7|6337.5|6334.7|6333.1|6330.3|170
1617275330000|2021-04-01 11:08:50|6336|6333.2|6337|6334.2|6337.5|6334.7|6335.5|6332.7|94
1617275340000|2021-04-01 11:09:00|6336.5|6333.7|6335|6332.2|6337|6334.2|6334.1|6331.3|30
1617275350000|2021-04-01 11:09:10|6334.5|6331.7|6336.1|6333.3|6337|6334.2|6334.1|6331.3|82
1617275360000|2021-04-01 11:09:20|6336|6333.2|6335|6332.2|6336.5|6333.7|6334.6|6331.8|15
1617275370000|2021-04-01 11:09:30|6335.1|6332.3|6332.1|6329.3|6336.1|6333.3|6332.1|6329.3|45
1617275380000|2021-04-01 11:09:40|6331.1|6328.3|6330.1|6327.3|6331.5|6328.7|6329.1|6326.3|76
1617275390000|2021-04-01 11:09:50|6330.5|6327.7|6332.5|6329.7|6333.5|6330.7|6330.5|6327.7|49
1617275400000|2021-04-01 11:10:00|6333|6330.2|6329.1|6326.3|6333|6330.2|6329.1|6326.3|15
1617275410000|2021-04-01 11:10:10|6329.5|6326.7|6331|6328.2|6331|6328.2|6329.1|6326.3|9
1617275420000|2021-04-01 11:10:20|6330.5|6327.7|6329|6326.2|6330.5|6327.7|6328.5|6325.7|7
1617275430000|2021-04-01 11:10:30|6328.5|6325.7|6329.5|6326.7|6329.5|6326.7|6328.5|6325.7|1
1617275440000|2021-04-01 11:10:40|6330|6327.2|6330.5|6327.7|6331.5|6328.7|6329.1|6326.3|91
1617275450000|2021-04-01 11:10:50|6331|6328.2|6334|6331.2|6336|6333.2|6331|6328.2|48
1617275460000|2021-04-01 11:11:00|6333.5|6330.7|6335|6332.2|6335|6332.2|6333.1|6330.3|39
1617275470000|2021-04-01 11:11:10|6335.4|6332.6|6330.1|6327.3|6335.5|6332.7|6328.6|6325.8|392
1617275480000|2021-04-01 11:11:20|6330.5|6327.7|6327.1|6324.3|6330.6|6327.8|6327.1|6324.3|22
1617275490000|2021-04-01 11:11:30|6326.1|6323.3|6323.1|6320.3|6327.1|6324.3|6322.6|6319.8|254
1617275500000|2021-04-01 11:11:40|6322.6|6319.8|6318.2|6315.4|6323.1|6320.3|6316.2|6313.4|351
1617275510000|2021-04-01 11:11:50|6319.1|6316.3|6319.1|6316.3|6321.1|6318.3|6319.1|6316.3|51
1617275520000|2021-04-01 11:12:00|6318.7|6315.9|6318.6|6315.8|6318.7|6315.9|6315.2|6312.4|56
1617275530000|2021-04-01 11:12:10|6318.1|6315.3|6322.1|6319.3|6322.1|6319.3|6317.7|6314.9|97
1617275540000|2021-04-01 11:12:20|6321.6|6318.8|6320.1|6317.3|6321.6|6318.8|6319.1|6316.3|74
1617275550000|2021-04-01 11:12:30|6320.6|6317.8|6319.1|6316.3|6320.6|6317.8|6319.1|6316.3|4
1617275560000|2021-04-01 11:12:40|6319.6|6316.8|6320.1|6317.3|6321.1|6318.3|6319.6|6316.8|21
1617275570000|2021-04-01 11:12:50|6318.1|6315.3|6317.1|6314.3|6318.1|6315.3|6317.1|6314.3|42
1617275580000|2021-04-01 11:13:00|6317.6|6314.8|6320.6|6317.8|6320.6|6317.8|6317.6|6314.8|19
1617275590000|2021-04-01 11:13:10|6320.1|6317.3|6317.6|6314.8|6320.1|6317.3|6317.1|6314.3|37
1617275600000|2021-04-01 11:13:20|6318.1|6315.3|6320.1|6317.3|6320.1|6317.3|6318.1|6315.3|88
1617275610000|2021-04-01 11:13:30|6319.6|6316.8|6320.1|6317.3|6320.6|6317.8|6319.1|6316.3|13
1617275620000|2021-04-01 11:13:40|6319.6|6316.8|6321.1|6318.3|6321.1|6318.3|6319.1|6316.3|3
1617275630000|2021-04-01 11:13:50|6321.6|6318.8|6323.6|6320.8|6324.6|6321.8|6321.6|6318.8|20
1617275640000|2021-04-01 11:14:00|6322.6|6319.8|6322.1|6319.3|6322.6|6319.8|6321.6|6318.8|9
1617275660000|2021-04-01 11:14:20|6320.6|6317.8|6317.1|6314.3|6320.6|6317.8|6315.7|6312.9|159
1617275670000|2021-04-01 11:14:30|6317.6|6314.8|6319.1|6316.3|6319.1|6316.3|6317.6|6314.8|3
1617275680000|2021-04-01 11:14:40|6319.6|6316.8|6318.1|6315.3|6319.6|6316.8|6317.1|6314.3|44
1617275690000|2021-04-01 11:14:50|6318.6|6315.8|6317.1|6314.3|6319|6316.2|6315.6|6312.8|24
1617275700000|2021-04-01 11:15:00|6316.6|6313.8|6316.1|6313.3|6317.6|6314.8|6316.1|6313.3|20
1617275710000|2021-04-01 11:15:10|6316.6|6313.8|6307.6|6304.8|6316.6|6313.8|6307.1|6304.3|126
1617275720000|2021-04-01 11:15:20|6307.7|6304.9|6300.6|6297.8|6309.1|6306.3|6300.1|6297.3|380
1617275730000|2021-04-01 11:15:30|6301.1|6298.3|6304.1|6301.3|6304.6|6301.8|6299.1|6296.3|124
1617275740000|2021-04-01 11:15:40|6303.7|6300.9|6306.6|6303.8|6306.6|6303.8|6302.7|6299.9|129
1617275750000|2021-04-01 11:15:50|6306.1|6303.3|6309.1|6306.3|6309.5|6306.7|6305.6|6302.8|47
1617275760000|2021-04-01 11:16:00|6308.6|6305.8|6307.6|6304.8|6308.6|6305.8|6306.1|6303.3|36
1617275770000|2021-04-01 11:16:10|6308.1|6305.3|6301.6|6298.8|6308.1|6305.3|6301.1|6298.3|63
1617275780000|2021-04-01 11:16:20|6301.1|6298.3|6298.1|6295.3|6301.6|6298.8|6293.6|6290.8|355
1617275790000|2021-04-01 11:16:30|6299.1|6296.3|6295.6|6292.8|6299.6|6296.8|6294.1|6291.3|126
1617275800000|2021-04-01 11:16:40|6295.1|6292.3|6297.1|6294.3|6298.5|6295.7|6293.6|6290.8|57
1617275810000|2021-04-01 11:16:50|6298.1|6295.3|6291.1|6288.3|6299.6|6296.8|6289.6|6286.8|145
1617275820000|2021-04-01 11:17:00|6290.6|6287.8|6289.6|6286.8|6291.1|6288.3|6285.6|6282.8|208
1617275830000|2021-04-01 11:17:10|6289.1|6286.3|6289.6|6286.8|6289.6|6286.8|6287.1|6284.3|82
1617275840000|2021-04-01 11:17:20|6291.9|6289.1|6289.1|6286.3|6291.9|6289.1|6287.6|6284.8|70
1617275850000|2021-04-01 11:17:30|6289.6|6286.8|6280.7|6277.9|6291.1|6288.3|6280.7|6277.9|247
1617275860000|2021-04-01 11:17:40|6282.1|6279.3|6250.7|6247.9|6282.1|6279.3|6250.2|6246|1489
1617275870000|2021-04-01 11:17:50|6251.7|6248.9|6272.3|6269.5|6288.8|6284.8|6248.7|6245.9|1687
1617275880000|2021-04-01 11:18:00|6273.2|6269.2|6286.1|6283.3|6288.2|6285.3|6270.2|6267.2|379
1617275890000|2021-04-01 11:18:10|6287.2|6283.2|6273.7|6270.9|6288.2|6285.3|6270.3|6267.5|178
1617275900000|2021-04-01 11:18:20|6274.2|6271.4|6282.1|6279.3|6283.1|6280.3|6273.7|6270.9|173
1617275910000|2021-04-01 11:18:30|6284.6|6281.8|6281.7|6278.9|6289.2|6285.8|6280.1|6277.2|201
1617275920000|2021-04-01 11:18:40|6282.1|6279.3|6277.7|6274.9|6288.2|6284.4|6277.1|6271.3|203
1617275930000|2021-04-01 11:18:50|6276.8|6274|6275.2|6272.4|6277.1|6274.3|6270.7|6267.9|64
1617275940000|2021-04-01 11:19:00|6275.1|6272.3|6273.2|6270.4|6275.7|6272.9|6268.7|6265.9|136
1617275950000|2021-04-01 11:19:10|6273.3|6269.3|6280.2|6277.4|6283.6|6280.8|6272.2|6269.3|135
1617275960000|2021-04-01 11:19:20|6279.7|6276.9|6280.7|6277.9|6282.7|6279.9|6279.7|6276.9|56
1617275970000|2021-04-01 11:19:30|6280.6|6277.8|6277.2|6274.4|6280.6|6277.8|6275.2|6272.4|46
1617275980000|2021-04-01 11:19:40|6277.7|6274.9|6282.2|6279.4|6282.2|6279.4|6275.2|6272.4|344
1617275990000|2021-04-01 11:19:50|6282.7|6279.9|6285.2|6282.4|6290.7|6285.3|6281.1|6278.3|170
1617276000000|2021-04-01 11:20:00|6285.7|6282.9|6283.7|6280.9|6287.7|6284.9|6280.1|6277.3|75
1617276010000|2021-04-01 11:20:10|6284.1|6281.3|6280.7|6277.9|6284.1|6281.3|6279.7|6276.9|90
1617276020000|2021-04-01 11:20:20|6282.1|6279.3|6279.2|6276.4|6282.7|6279.9|6278.2|6275.3|173
1617276030000|2021-04-01 11:20:30|6280.7|6277.9|6287.2|6284.4|6288.7|6285.9|6280.2|6277.4|556
1617276040000|2021-04-01 11:20:40|6287.6|6284.8|6287.6|6284.8|6289.6|6286.8|6286.6|6283.8|86
1617276050000|2021-04-01 11:20:50|6287.1|6284.3|6284.6|6281.8|6288.6|6285.8|6284.1|6281.3|337
1617276060000|2021-04-01 11:21:00|6284.1|6281.3|6283.6|6280.8|6285.1|6282.3|6283.6|6280.8|118
1617276070000|2021-04-01 11:21:10|6284.1|6281.3|6286.1|6283.3|6287.6|6284.8|6283.6|6280.8|175
1617276080000|2021-04-01 11:21:20|6285.6|6282.8|6293.1|6290.3|6295.2|6292.3|6285.6|6282.7|168
1617276090000|2021-04-01 11:21:30|6293.2|6290.4|6293.1|6290.3|6295.6|6292.8|6292.6|6289.8|80
1617276100000|2021-04-01 11:21:40|6293.6|6290.8|6286.6|6283.8|6293.6|6290.8|6285.6|6282.8|86
1617276110000|2021-04-01 11:21:50|6286.7|6283.9|6291.1|6288.3|6291.1|6288.3|6286.7|6283.9|35
1617276120000|2021-04-01 11:22:00|6290.6|6287.8|6285.6|6282.8|6291.1|6288.3|6285.1|6282.3|284
1617276130000|2021-04-01 11:22:10|6286.1|6283.3|6276.6|6273.8|6286.1|6283.3|6276.6|6273.8|83
1617276140000|2021-04-01 11:22:20|6277.1|6274.3|6282.1|6279.3|6283.1|6280.3|6276.1|6273.3|139
1617276150000|2021-04-01 11:22:30|6282.6|6279.8|6286.1|6283.3|6288.1|6285.3|6280.1|6277.3|70
1617276160000|2021-04-01 11:22:40|6285.1|6282.3|6287.1|6284.3|6287.1|6284.3|6283.1|6280.3|24
1617276170000|2021-04-01 11:22:50|6287.6|6284.8|6285.6|6282.8|6289.3|6285.3|6281.7|6278.9|161
1617276180000|2021-04-01 11:23:00|6287.1|6284.3|6282.6|6279.8|6287.1|6284.3|6282.6|6279.8|16
1617276190000|2021-04-01 11:23:10|6283.6|6280.8|6277.7|6274.9|6287|6283.8|6277.7|6274.9|269
1617276200000|2021-04-01 11:23:20|6278.2|6275.4|6277.2|6274.4|6279.2|6276.4|6276.7|6273.9|30
1617276210000|2021-04-01 11:23:30|6278.2|6275.4|6277.2|6274.4|6278.2|6275.4|6277.2|6274.4|45
1617276220000|2021-04-01 11:23:40|6276.7|6273.9|6277.7|6274.9|6278.7|6275.9|6276.2|6273.4|81
1617276230000|2021-04-01 11:23:50|6278.1|6275.3|6278.7|6275.9|6278.7|6275.9|6277.2|6274.4|28
1617276240000|2021-04-01 11:24:00|6278.2|6275.4|6278.2|6275.4|6278.7|6275.9|6276.7|6273.9|73
1617276250000|2021-04-01 11:24:10|6277.2|6274.4|6273.2|6270.4|6277.3|6274.4|6272.2|6269.4|238
1617276260000|2021-04-01 11:24:20|6272.8|6270|6272.3|6269.5|6273.2|6270.4|6271.8|6269|13
1617276270000|2021-04-01 11:24:30|6271.8|6269|6277.7|6274.9|6277.7|6274.9|6271.8|6269|81
1617276280000|2021-04-01 11:24:40|6277.8|6275|6278.2|6275.4|6278.3|6275.5|6276.3|6273.5|35
1617276290000|2021-04-01 11:24:50|6277.7|6274.9|6277.3|6274.5|6278.8|6276|6276.3|6273.5|44
1617276300000|2021-04-01 11:25:00|6276.8|6274|6273.3|6270.5|6276.8|6274|6272.3|6269.5|39
1617276310000|2021-04-01 11:25:10|6273.8|6271|6269.3|6266.5|6274.3|6271.5|6268.3|6265.5|72
1617276320000|2021-04-01 11:25:20|6267.8|6265|6266.3|6263.5|6267.8|6265|6265.3|6262.5|139
1617276330000|2021-04-01 11:25:30|6266.2|6263.4|6262.3|6259.5|6267.8|6265|6262.3|6259.5|116
1617276340000|2021-04-01 11:25:40|6262.2|6259.4|6260.3|6257.5|6264.2|6261.4|6259.8|6257|60
1617276350000|2021-04-01 11:25:50|6260.7|6257.9|6259.8|6257|6260.8|6258|6257.9|6255.1|110
1617276360000|2021-04-01 11:26:00|6259.3|6256.5|6266.2|6263.4|6268.3|6265.5|6257.8|6255|117
1617276370000|2021-04-01 11:26:10|6266.3|6263.5|6268.3|6265.5|6269.2|6266.4|6266.3|6263.5|61
1617276380000|2021-04-01 11:26:20|6269.2|6266.4|6271.2|6268.4|6271.8|6269|6268.8|6266|38
1617276390000|2021-04-01 11:26:30|6270.2|6267.4|6270.3|6267.5|6273.3|6269.5|6268.8|6266|73
1617276400000|2021-04-01 11:26:40|6269.3|6266.5|6272.8|6270|6274.6|6271.8|6269.3|6266.5|52
1617276410000|2021-04-01 11:26:50|6274.3|6270.3|6277.2|6274.4|6277.7|6274.9|6272.8|6270|21
1617276420000|2021-04-01 11:27:00|6277.3|6274.5|6275.8|6273|6277.7|6274.9|6275.2|6272.4|21
1617276430000|2021-04-01 11:27:10|6276.2|6273.4|6268.8|6266|6276.3|6273.5|6268.8|6266|41
1617276440000|2021-04-01 11:27:20|6268.3|6265.5|6270.8|6268|6272.2|6269.4|6268.3|6265.5|23
1617276450000|2021-04-01 11:27:30|6271.3|6268.5|6267.3|6264.5|6274.4|6271|6267.3|6264.5|214
1617276460000|2021-04-01 11:27:40|6267.8|6265|6267.8|6265|6268.8|6266|6267.3|6264.5|36
1617276470000|2021-04-01 11:27:50|6268.2|6265.4|6253.3|6250.5|6268.8|6266|6253.3|6250.5|397
1617276480000|2021-04-01 11:28:00|6254.2|6251.4|6256.3|6253.5|6256.3|6253.5|6248.8|6246|361
1617276490000|2021-04-01 11:28:10|6256.7|6253.9|6260.8|6258|6261.8|6259|6253.3|6250.5|213
1617276500000|2021-04-01 11:28:20|6262.2|6259.4|6266.3|6263.5|6269.7|6265.7|6261.8|6259|288
1617276510000|2021-04-01 11:28:30|6266.8|6264|6267.8|6265|6270.5|6267.7|6262.5|6259.7|245
1617276520000|2021-04-01 11:28:40|6267.3|6264.5|6277.2|6274.4|6277.3|6274.5|6266.3|6263.5|409
1617276530000|2021-04-01 11:28:50|6277.7|6274.9|6282.2|6279.4|6283.3|6280.5|6277.2|6274.4|319
1617276540000|2021-04-01 11:29:00|6283.1|6280.3|6284.1|6281.3|6286.7|6283.9|6279.7|6276.9|322
1617276550000|2021-04-01 11:29:10|6284.6|6281.8|6291.1|6288.3|6300.2|6297.4|6284.6|6281.8|893
1617276560000|2021-04-01 11:29:20|6291.2|6288.4|6293.1|6290.3|6296.9|6292.8|6289.8|6286.9|953
1617276570000|2021-04-01 11:29:30|6294|6291.2|6287.7|6284.9|6296.7|6291.2|6282.7|6279.9|671
1617276580000|2021-04-01 11:29:40|6287.2|6284.4|6293.1|6290.3|6293.1|6290.3|6286.3|6283.5|335
1617276590000|2021-04-01 11:29:50|6294.7|6291.9|6293.7|6290.9|6296.1|6293.3|6292.2|6289.4|303
1617276600000|2021-04-01 11:30:00|6293.3|6289.3|6296.7|6293.9|6299.7|6295.3|6290.2|6286.8|547
1617276610000|2021-04-01 11:30:10|6296.2|6293.4|6297.1|6294.3|6298.1|6295.3|6293.7|6290.9|302
1617276620000|2021-04-01 11:30:20|6296.6|6293.8|6300.7|6297.9|6303.1|6300.3|6296.6|6293.8|232
1617276630000|2021-04-01 11:30:30|6301.1|6298.3|6303.1|6300.3|6304.1|6301.3|6299.1|6296.3|258
1617276640000|2021-04-01 11:30:40|6303.6|6300.8|6304.1|6301.3|6304.6|6301.8|6300.6|6297.8|130
1617276650000|2021-04-01 11:30:50|6305.1|6302.3|6300.6|6297.8|6306.2|6302.8|6300.6|6297.8|151
1617276660000|2021-04-01 11:31:00|6300.1|6297.3|6300.1|6297.3|6300.1|6297.3|6300.1|6297.3|89
1617276670000|2021-04-01 11:31:10|6299.6|6296.8|6300|6297.2|6301.1|6298.3|6299.6|6296.8|98
1617276680000|2021-04-01 11:31:20|6299.6|6296.8|6305.1|6302.3|6305.1|6302.3|6299.6|6296.8|42
1617276690000|2021-04-01 11:31:30|6305|6302.2|6304.1|6301.3|6305|6302.2|6301.1|6298.3|28
1617276700000|2021-04-01 11:31:40|6303.7|6300.9|6302|6299.2|6306.2|6303.2|6302|6299.2|80
1617276710000|2021-04-01 11:31:50|6302.1|6299.3|6300.6|6297.8|6304.1|6301.3|6300.6|6297.8|28
1617276720000|2021-04-01 11:32:00|6301|6298.2|6297.6|6294.8|6301|6298.2|6297.6|6294.8|185
1617276730000|2021-04-01 11:32:10|6297.1|6294.3|6301.1|6298.3|6301.6|6298.8|6297.1|6294.3|87
1617276740000|2021-04-01 11:32:20|6300.6|6297.8|6300|6297.2|6300.6|6297.8|6298.6|6295.8|122
1617276750000|2021-04-01 11:32:30|6299.6|6296.8|6296|6293.2|6299.6|6296.8|6295.6|6292.8|159
1617276760000|2021-04-01 11:32:40|6296.1|6293.3|6296|6293.2|6300|6297.2|6296|6293.2|115
1617276770000|2021-04-01 11:32:50|6295.6|6292.8|6287.1|6284.3|6295.6|6292.8|6287.1|6284.3|104
1617276780000|2021-04-01 11:33:00|6287.2|6284.4|6289.6|6286.8|6291.1|6288.3|6287.2|6284.4|47
1617276790000|2021-04-01 11:33:10|6289.1|6286.3|6288.1|6285.3|6289.1|6286.3|6286.1|6283.3|136
1617276800000|2021-04-01 11:33:20|6287.1|6284.3|6290.1|6287.3|6291.1|6288.3|6287.1|6284.3|65
1617276810000|2021-04-01 11:33:30|6289.7|6286.9|6288.6|6285.8|6291|6288.2|6288.6|6285.8|86
1617276820000|2021-04-01 11:33:40|6289.6|6286.8|6285.7|6282.9|6289.6|6286.8|6285.2|6282.4|250
1617276830000|2021-04-01 11:33:50|6285.6|6282.8|6287.1|6284.3|6287.1|6284.3|6283.8|6281|88
1617276840000|2021-04-01 11:34:00|6287.2|6284.4|6287.6|6284.8|6287.6|6284.8|6285.7|6282.9|85
1617276850000|2021-04-01 11:34:10|6287.7|6284.9|6287.7|6284.9|6288.6|6285.8|6286.7|6283.9|18
1617276860000|2021-04-01 11:34:20|6288.6|6285.8|6288.3|6285.5|6288.6|6285.8|6287.7|6284.9|21
1617276870000|2021-04-01 11:34:30|6288.1|6285.3|6292.2|6289.4|6292.2|6289.4|6288.1|6285.3|38
1617276880000|2021-04-01 11:34:40|6291.7|6288.9|6296.1|6293.3|6302.3|6295.3|6291.7|6288.9|264
1617276890000|2021-04-01 11:34:50|6296.2|6293.4|6297.2|6294.4|6298.1|6295.3|6296.2|6293.4|19
1617276900000|2021-04-01 11:35:00|6297.1|6294.3|6295.6|6292.8|6297.3|6294.4|6294.7|6291.9|36
1617276910000|2021-04-01 11:35:10|6295.7|6292.9|6292.2|6289.4|6295.7|6292.9|6291.7|6288.9|16
1617276920000|2021-04-01 11:35:20|6291.3|6288.5|6290.2|6287.4|6293.2|6290.4|6289.7|6286.9|64
1617276930000|2021-04-01 11:35:30|6291.3|6287.3|6290.7|6287.9|6291.3|6288.4|6289.7|6286.9|25
1617276940000|2021-04-01 11:35:40|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|4
1617276950000|2021-04-01 11:35:50|6291.2|6288.4|6292.2|6289.4|6292.7|6289.9|6289.7|6286.9|29
1617276960000|2021-04-01 11:36:00|6291.3|6288.5|6291.2|6288.4|6291.3|6288.5|6289.7|6286.9|51
1617276970000|2021-04-01 11:36:10|6290.7|6287.9|6289.6|6286.8|6290.7|6287.9|6288.7|6285.9|54
1617276980000|2021-04-01 11:36:20|6289.2|6286.4|6287.2|6284.4|6289.7|6286.9|6287.2|6284.4|3
1617276990000|2021-04-01 11:36:30|6287.7|6284.9|6293|6290.2|6293|6290.2|6287.2|6284.4|389
1617277000000|2021-04-01 11:36:40|6292.1|6289.3|6292.1|6289.3|6296.2|6293.3|6291.6|6288.8|68
1617277010000|2021-04-01 11:36:50|6292.6|6289.8|6291.1|6288.3|6292.6|6289.8|6291.1|6288.3|6
1617277020000|2021-04-01 11:37:00|6291.6|6288.8|6294|6291.2|6295.1|6292.3|6291.1|6288.3|48
1617277030000|2021-04-01 11:37:10|6293.6|6290.8|6294.1|6291.3|6295.6|6292.8|6293.6|6290.8|33
1617277040000|2021-04-01 11:37:20|6293.7|6290.9|6293.6|6290.8|6294.1|6291.3|6292.6|6289.8|19
1617277050000|2021-04-01 11:37:30|6294|6291.2|6294.6|6291.8|6294.6|6291.8|6292.6|6289.8|97
1617277060000|2021-04-01 11:37:40|6295|6292.2|6296.1|6293.3|6299.1|6296.3|6295|6292.2|92
1617277070000|2021-04-01 11:37:50|6295.6|6292.8|6298|6295.2|6298|6295.2|6295.6|6292.8|13
1617277080000|2021-04-01 11:38:00|6297.6|6294.8|6295.6|6292.8|6298.1|6295.3|6295.2|6292.4|55
1617277090000|2021-04-01 11:38:10|6296.1|6293.3|6297.1|6294.3|6297.6|6294.8|6296.1|6293.3|125
1617277100000|2021-04-01 11:38:20|6296.1|6293.3|6291.6|6288.8|6296.1|6293.3|6291.1|6288.3|60
1617277110000|2021-04-01 11:38:30|6292.1|6289.3|6293.1|6290.3|6293.6|6290.8|6290.6|6287.8|14
1617277120000|2021-04-01 11:38:40|6293.6|6290.8|6290.6|6287.8|6293.6|6290.8|6290.6|6287.8|71
1617277130000|2021-04-01 11:38:50|6290.1|6287.3|6289.1|6286.3|6290.1|6287.3|6289.1|6286.3|8
1617277140000|2021-04-01 11:39:00|6288.7|6285.9|6294.6|6291.8|6295.6|6292.8|6288.2|6285.4|214
1617277150000|2021-04-01 11:39:10|6296|6293.2|6296.1|6293.3|6296.1|6293.3|6296|6293.2|10
1617277160000|2021-04-01 11:39:20|6296|6293.2|6300.6|6297.8|6301|6298.2|6296|6293.2|58
1617277170000|2021-04-01 11:39:30|6299.6|6296.8|6300.6|6297.8|6303|6300.2|6299.1|6296.3|206
1617277180000|2021-04-01 11:39:40|6301|6298.2|6299.5|6296.7|6301|6298.2|6299.5|6296.7|8
1617277190000|2021-04-01 11:39:50|6299.6|6296.8|6297|6294.2|6299.6|6296.8|6296.6|6293.8|9
1617277200000|2021-04-01 11:40:00|6296.6|6293.8|6298.1|6295.3|6299.6|6296.8|6296.1|6293.3|47
1617277210000|2021-04-01 11:40:10|6299|6296.2|6299.1|6296.3|6299.1|6296.3|6299|6296.2|10
1617277220000|2021-04-01 11:40:20|6298.6|6295.8|6294|6291.2|6298.6|6295.8|6294|6291.2|52
1617277230000|2021-04-01 11:40:30|6294.6|6291.8|6295.1|6292.3|6295.6|6292.8|6294.1|6291.3|15
1617277240000|2021-04-01 11:40:40|6295.5|6292.7|6296|6293.2|6296|6293.2|6295.1|6292.3|4
1617277250000|2021-04-01 11:40:50|6296.5|6293.7|6296.1|6293.3|6296.5|6293.7|6296.1|6293.3|1
1617277260000|2021-04-01 11:41:00|6296|6293.2|6294.6|6291.8|6296|6293.2|6293.6|6290.8|5
1617277270000|2021-04-01 11:41:10|6294.1|6291.3|6299|6296.2|6299|6296.2|6294.1|6291.3|23
1617277280000|2021-04-01 11:41:20|6297.6|6294.8|6298.1|6295.3|6298.1|6295.3|6297.6|6294.8|10
1617277290000|2021-04-01 11:41:30|6298.6|6295.8|6302|6299.2|6302|6299.2|6298.6|6295.8|7
1617277300000|2021-04-01 11:41:40|6301.5|6298.7|6296.1|6293.3|6301.6|6298.8|6296.1|6293.3|12
1617277310000|2021-04-01 11:41:50|6296.2|6293.4|6297.1|6294.3|6297.1|6294.3|6296.2|6293.4|6
1617277320000|2021-04-01 11:42:00|6297.5|6294.7|6297.6|6294.8|6297.6|6294.8|6296.7|6293.2|42
1617277330000|2021-04-01 11:42:10|6296.6|6293.8|6295.1|6292.3|6296.6|6293.8|6295.1|6292.3|14
1617277340000|2021-04-01 11:42:20|6294.6|6291.8|6296.6|6293.8|6297|6294.2|6294.1|6291.3|10
1617277350000|2021-04-01 11:42:30|6296.1|6293.3|6296.1|6293.3|6296.6|6293.8|6296.1|6293.3|0
1617277360000|2021-04-01 11:42:40|6295.6|6292.8|6298|6295.2|6298.5|6295.7|6295.1|6292.3|20
1617277370000|2021-04-01 11:42:50|6297.1|6294.3|6299.6|6296.8|6300.1|6297.3|6297.1|6294.3|21
1617277380000|2021-04-01 11:43:00|6299.1|6296.3|6299.1|6296.3|6299.1|6296.3|6298.6|6295.8|3
1617277390000|2021-04-01 11:43:10|6300.5|6297.7|6301.6|6298.8|6302.6|6299.8|6300.1|6297.3|19
1617277400000|2021-04-01 11:43:20|6301.1|6298.3|6298.1|6295.3|6301.6|6298.8|6298.1|6295.3|39
1617277410000|2021-04-01 11:43:30|6297.9|6295.1|6293.1|6290.3|6297.9|6295.1|6292.6|6289.8|15
1617277420000|2021-04-01 11:43:40|6292.7|6289.9|6291.1|6288.3|6293.6|6290.8|6290.1|6287.3|21
1617277430000|2021-04-01 11:43:50|6290.6|6287.8|6290.1|6287.3|6290.6|6287.8|6290.1|6287.3|1
1617277440000|2021-04-01 11:44:00|6289.6|6286.8|6287.1|6284.3|6291|6288.2|6286.1|6283.3|265
1617277450000|2021-04-01 11:44:10|6288.1|6285.3|6287.6|6284.8|6288.1|6285.3|6287.6|6284.8|24
1617277460000|2021-04-01 11:44:20|6287.2|6284.4|6287.1|6284.3|6287.2|6284.4|6286.6|6283.8|9
1617277470000|2021-04-01 11:44:30|6288.1|6285.3|6287.6|6284.8|6290.1|6287.3|6287.1|6284.3|40
1617277480000|2021-04-01 11:44:40|6287.5|6284.7|6285.2|6282.4|6287.5|6284.7|6285.2|6282.4|18
1617277490000|2021-04-01 11:44:50|6285.5|6282.7|6287.1|6284.3|6287.1|6284.3|6284.6|6281.8|62
1617277500000|2021-04-01 11:45:00|6286.6|6283.8|6288.1|6285.3|6288.6|6285.8|6284.6|6281.8|29
1617277510000|2021-04-01 11:45:10|6288.6|6285.8|6289.1|6286.3|6289.6|6286.8|6287.6|6284.8|13
1617277520000|2021-04-01 11:45:20|6289.6|6286.8|6290.1|6287.3|6291.6|6288.8|6289.6|6286.8|28
1617277530000|2021-04-01 11:45:30|6289.6|6286.8|6290.1|6287.3|6291.1|6288.3|6289.1|6286.3|14
1617277540000|2021-04-01 11:45:40|6290.6|6287.8|6295.1|6292.3|6295.6|6292.8|6290.6|6287.8|15
1617277550000|2021-04-01 11:45:50|6294.6|6291.8|6295.1|6292.3|6295.1|6292.3|6294.6|6291.8|4
1617277560000|2021-04-01 11:46:00|6295.6|6292.8|6296|6293.2|6297|6294.2|6293.1|6290.2|45
1617277570000|2021-04-01 11:46:10|6295.6|6292.8|6297|6294.2|6297|6294.2|6295.6|6292.8|33
1617277580000|2021-04-01 11:46:20|6296.6|6293.8|6294.1|6291.3|6296.6|6293.8|6294.1|6291.3|10
1617277590000|2021-04-01 11:46:30|6293.6|6290.8|6295.1|6292.3|6299.6|6293.2|6293.6|6289.6|82
1617277600000|2021-04-01 11:46:40|6295|6292.2|6296|6293.2|6296|6293.2|6291.5|6288.7|336
1617277610000|2021-04-01 11:46:50|6295|6292.2|6295|6292.2|6295|6292.2|6293.6|6290.8|10
1617277620000|2021-04-01 11:47:00|6294.6|6291.8|6289.1|6286.3|6294.6|6291.8|6289.1|6286.3|5
1617277630000|2021-04-01 11:47:10|6289.6|6286.8|6289.1|6286.3|6290.1|6287.3|6289.1|6286.3|12
1617277640000|2021-04-01 11:47:20|6289.6|6286.8|6293|6290.2|6293|6290.2|6289.6|6286.8|11
1617277660000|2021-04-01 11:47:40|6291.6|6288.8|6289.2|6286.4|6291.6|6288.8|6289.2|6286.4|623
1617277670000|2021-04-01 11:47:50|6289.6|6286.8|6291.2|6288.4|6291.2|6288.4|6289.6|6286.8|5
1617277680000|2021-04-01 11:48:00|6290.7|6287.9|6290.2|6287.4|6290.7|6287.9|6287.2|6284.4|33
1617277690000|2021-04-01 11:48:10|6289.7|6286.9|6289.7|6286.9|6290.2|6287.4|6289.7|6286.9|8
1617277700000|2021-04-01 11:48:20|6289.2|6286.4|6290.1|6287.3|6290.1|6287.3|6288.7|6285.9|21
1617277710000|2021-04-01 11:48:30|6289.7|6286.9|6288.6|6285.8|6290.1|6287.3|6288.6|6285.8|6
1617277720000|2021-04-01 11:48:40|6288.1|6285.3|6288.6|6285.8|6288.6|6285.8|6287.7|6284.9|5
1617277730000|2021-04-01 11:48:50|6288.1|6285.3|6287.1|6284.3|6288.1|6285.3|6286.1|6283.3|24
1617277740000|2021-04-01 11:49:00|6286.7|6283.9|6286.1|6283.3|6287.1|6284.3|6285.1|6282.3|25
1617277750000|2021-04-01 11:49:10|6285.7|6282.9|6284.1|6281.3|6286.1|6283.3|6282.7|6279.9|35
1617277760000|2021-04-01 11:49:20|6283.7|6280.9|6282.1|6279.3|6284.2|6281.4|6282.1|6279.3|7
1617277770000|2021-04-01 11:49:30|6281.7|6278.9|6280.2|6277.4|6281.7|6278.9|6279.7|6276.9|15
1617277780000|2021-04-01 11:49:40|6279.7|6276.9|6278.7|6275.9|6279.7|6276.9|6276.2|6273.4|93
1617277790000|2021-04-01 11:49:50|6278.2|6275.4|6282.1|6279.3|6282.7|6279.9|6278.2|6275.4|55
1617277800000|2021-04-01 11:50:00|6281.7|6278.9|6281.2|6278.4|6281.7|6278.9|6281.2|6278.4|3
1617277810000|2021-04-01 11:50:10|6280.7|6277.9|6284.1|6281.3|6284.1|6281.3|6280.2|6277.4|77
1617277820000|2021-04-01 11:50:20|6283.7|6280.9|6285.2|6282.4|6286.1|6283.3|6283.6|6280.8|11
1617277830000|2021-04-01 11:50:30|6286.1|6283.3|6286.2|6283.4|6287.1|6284.3|6286.1|6283.3|6
1617277840000|2021-04-01 11:50:40|6286.7|6283.9|6285.1|6282.3|6286.7|6283.9|6285.1|6282.3|12
1617277850000|2021-04-01 11:50:50|6285.7|6282.9|6287.1|6284.3|6287.1|6284.3|6285.7|6282.9|12
1617277860000|2021-04-01 11:51:00|6286.7|6283.9|6286.2|6283.4|6286.7|6283.9|6285.7|6282.9|5
1617277870000|2021-04-01 11:51:10|6287.1|6284.3|6286.1|6283.3|6287.1|6284.3|6285.7|6282.9|7
1617277880000|2021-04-01 11:51:20|6285.7|6282.9|6286.7|6283.9|6287.1|6284.3|6284.7|6281.9|9
1617277890000|2021-04-01 11:51:30|6286.2|6283.4|6288.2|6285.4|6288.2|6285.4|6286.2|6283.4|10
1617277900000|2021-04-01 11:51:40|6289.5|6286.7|6289.2|6286.4|6290.3|6287.4|6288.2|6285.4|45
1617277910000|2021-04-01 11:51:50|6288.7|6285.9|6289.2|6286.4|6289.7|6286.9|6288.7|6285.9|13
1617277920000|2021-04-01 11:52:00|6289.7|6286.9|6287.2|6284.4|6289.7|6286.9|6286.7|6283.9|22
1617277930000|2021-04-01 11:52:10|6288.2|6285.4|6287.7|6284.9|6289.2|6286.4|6287.7|6284.9|69
1617277940000|2021-04-01 11:52:20|6286.7|6283.9|6286.2|6283.4|6286.7|6283.9|6286.2|6283.4|15
1617277950000|2021-04-01 11:52:30|6288.6|6285.8|6290.6|6287.8|6291.1|6288.3|6288.6|6285.8|78
1617277960000|2021-04-01 11:52:40|6290.2|6287.4|6295.1|6292.3|6296.1|6293.3|6290.1|6287.3|68
1617277970000|2021-04-01 11:52:50|6295.6|6292.8|6298.6|6295.8|6299|6296.2|6294.6|6291.8|74
1617277980000|2021-04-01 11:53:00|6298.5|6295.7|6301|6298.2|6301|6298.2|6298.1|6295.3|72
1617277990000|2021-04-01 11:53:10|6299.6|6296.8|6298.1|6295.3|6299.6|6296.8|6297.6|6294.8|27
1617278000000|2021-04-01 11:53:20|6297.6|6294.8|6296.1|6293.3|6298.1|6295.3|6295.6|6292.8|26
1617278010000|2021-04-01 11:53:30|6296.6|6293.8|6296.1|6293.3|6297.6|6294.8|6296.1|6293.3|51
1617278020000|2021-04-01 11:53:40|6295.6|6292.8|6294.6|6291.8|6295.6|6292.8|6294.6|6291.8|5
1617278030000|2021-04-01 11:53:50|6294.1|6291.3|6292.6|6289.8|6295.1|6292.3|6292.6|6289.8|28
1617278040000|2021-04-01 11:54:00|6293.1|6290.3|6290.6|6287.8|6293.1|6290.3|6290.6|6287.8|77
1617278050000|2021-04-01 11:54:10|6291.1|6288.3|6290.1|6287.3|6291.6|6288.8|6290.1|6287.3|6
1617278060000|2021-04-01 11:54:20|6289.2|6286.4|6289.1|6286.3|6290.6|6287.8|6288.2|6285.4|79
1617278070000|2021-04-01 11:54:30|6289.2|6286.4|6292.1|6289.3|6292.1|6289.3|6289.2|6286.4|39
1617278080000|2021-04-01 11:54:40|6291.6|6288.8|6292.1|6289.3|6292.6|6289.8|6291.6|6288.8|32
1617278090000|2021-04-01 11:54:50|6290.7|6287.9|6289.1|6286.3|6290.7|6287.9|6288.2|6285.4|6
1617278100000|2021-04-01 11:55:00|6288.6|6285.8|6290.6|6287.8|6291.1|6288.3|6287.7|6284.9|30
1617278110000|2021-04-01 11:55:10|6291.6|6288.8|6292.1|6289.3|6292.1|6289.3|6291.2|6288.4|17
1617278120000|2021-04-01 11:55:20|6291.6|6288.8|6292.1|6289.3|6292.1|6289.3|6291.6|6288.8|5
1617278140000|2021-04-01 11:55:40|6291.6|6288.8|6290.2|6287.4|6291.6|6288.8|6290.2|6287.4|16
1617278150000|2021-04-01 11:55:50|6291.1|6288.3|6291.6|6288.8|6291.6|6288.8|6291.1|6288.3|2
1617278160000|2021-04-01 11:56:00|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|1
1617278170000|2021-04-01 11:56:10|6291.1|6288.3|6289.2|6286.4|6291.1|6288.3|6289.2|6286.4|46
1617278180000|2021-04-01 11:56:20|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|6288.2|6285.4|29
1617278190000|2021-04-01 11:56:30|6289.1|6286.3|6289.6|6286.8|6289.6|6286.8|6289.1|6286.3|3
1617278200000|2021-04-01 11:56:40|6288.6|6285.8|6289.1|6286.3|6289.1|6286.3|6288.6|6285.8|7
1617278220000|2021-04-01 11:57:00|6289.2|6286.4|6289.6|6286.8|6289.6|6286.8|6287.6|6284.8|18
1617278230000|2021-04-01 11:57:10|6289.1|6286.3|6290.1|6287.3|6292.2|6288.4|6289.1|6286.3|26
1617278240000|2021-04-01 11:57:20|6289.6|6286.8|6289.6|6286.8|6289.6|6286.8|6289.2|6286.4|1
1617278260000|2021-04-01 11:57:40|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|0
1617278270000|2021-04-01 11:57:50|6289.6|6286.8|6289.1|6286.3|6289.6|6286.8|6288.6|6285.8|3
1617278280000|2021-04-01 11:58:00|||||||||2
1617278290000|2021-04-01 11:58:10|6289.2|6286.4|6290.6|6287.8|6290.6|6287.8|6289.2|6286.4|57
1617278300000|2021-04-01 11:58:20|6291.1|6288.3|6292.1|6289.3|6292.1|6289.3|6291.1|6288.3|1
1617278310000|2021-04-01 11:58:30|6291.1|6288.3|6291.1|6288.3|6292.1|6289.3|6291.1|6288.3|37
1617278320000|2021-04-01 11:58:40|6290.6|6287.8|6291.1|6288.3|6291.6|6288.8|6290.6|6287.8|97
1617278330000|2021-04-01 11:58:50|6292.1|6289.3|6292.2|6289.4|6292.2|6289.4|6292.1|6289.3|2
1617278340000|2021-04-01 11:59:00|6292.6|6289.8|6292.6|6289.8|6292.6|6289.8|6292.6|6289.8|31
1617278350000|2021-04-01 11:59:10|6291.7|6288.9|6290.2|6287.4|6291.7|6288.9|6290.1|6287.3|8
1617278360000|2021-04-01 11:59:20|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|6289.6|6286.8|5
1617278370000|2021-04-01 11:59:30|6290.6|6287.8|6289.2|6286.4|6290.6|6287.8|6288.6|6285.8|37
1617278380000|2021-04-01 11:59:40|6289.6|6286.8|6290.1|6287.3|6290.1|6287.3|6289.6|6286.8|6
1617278390000|2021-04-01 11:59:50|6289.6|6286.8|6289.2|6286.4|6289.6|6286.8|6288.2|6285.4|6
1617278400000|2021-04-01 12:00:00|6289.1|6286.3|6287.2|6284.4|6290.1|6287.3|6286.6|6283.8|44
1617278410000|2021-04-01 12:00:10|6288.1|6285.3|6285.1|6282.3|6288.1|6285.3|6285.1|6282.3|50
1617278420000|2021-04-01 12:00:20|6284.7|6281.9|6282.1|6279.3|6284.7|6281.9|6280.6|6277.8|106
1617278430000|2021-04-01 12:00:30|6282.2|6279.4|6281.2|6278.4|6283.6|6280.8|6280.6|6277.8|44
1617278440000|2021-04-01 12:00:40|6280.6|6277.8|6280.2|6277.4|6280.6|6277.8|6280.1|6277.3|0
1617278450000|2021-04-01 12:00:50|6280.1|6277.3|6278.7|6275.9|6280.6|6277.8|6278.7|6275.9|28
1617278460000|2021-04-01 12:01:00|6278.6|6275.8|6274.6|6271.8|6278.6|6275.8|6274.6|6271.8|38
1617278470000|2021-04-01 12:01:10|6275.6|6272.8|6277.2|6274.4|6278.1|6275.3|6275.1|6272.3|15
1617278480000|2021-04-01 12:01:20|6276.7|6273.9|6277.2|6274.4|6278.6|6275.8|6276.2|6273.4|67
1617278490000|2021-04-01 12:01:30|6276.7|6273.9|6275.7|6272.9|6277.1|6274.3|6275.7|6272.9|3
1617278500000|2021-04-01 12:01:40|6275.2|6272.4|6274.2|6271.4|6275.2|6272.4|6273.7|6270.9|6
1617278510000|2021-04-01 12:01:50|6274.6|6271.8|6276.2|6273.4|6276.2|6273.4|6274.1|6271.3|9
1617278520000|2021-04-01 12:02:00|6276.1|6273.3|6282.1|6279.3|6282.1|6279.3|6276.1|6273.3|102
1617278530000|2021-04-01 12:02:10|6282.2|6279.4|6282.1|6279.3|6282.6|6279.8|6281.1|6278.3|29
1617278540000|2021-04-01 12:02:20|6281.2|6278.4|6280.1|6277.3|6281.6|6278.8|6278.6|6275.8|15
1617278550000|2021-04-01 12:02:30|6280.6|6277.8|6281.6|6278.8|6282.1|6279.3|6280.6|6277.8|1
1617278560000|2021-04-01 12:02:40|6282.1|6279.3|6282.6|6279.8|6282.6|6279.8|6282.1|6279.3|12
1617278570000|2021-04-01 12:02:50|6283.6|6280.8|6285.1|6282.3|6285.6|6282.8|6282.6|6279.8|30
1617278580000|2021-04-01 12:03:00|6285.2|6282.4|6291.1|6288.3|6292.1|6289.3|6285.2|6282.4|26
1617278590000|2021-04-01 12:03:10|6289.7|6286.9|6290.6|6287.8|6291.1|6288.3|6288.6|6285.8|59
1617278600000|2021-04-01 12:03:20|6291.1|6288.3|6294.1|6291.3|6298.6|6295.8|6291.1|6288.3|430
1617278610000|2021-04-01 12:03:30|6294.6|6291.8|6293.6|6290.8|6294.6|6291.8|6293.6|6290.8|3
1617278620000|2021-04-01 12:03:40|6292.6|6289.8|6293.1|6290.3|6293.1|6290.3|6292.6|6289.8|14
1617278630000|2021-04-01 12:03:50|6292.6|6289.8|6289.1|6286.3|6292.6|6289.8|6289.1|6286.3|14
1617278640000|2021-04-01 12:04:00|6290.6|6287.8|6288.1|6285.3|6290.6|6287.8|6288.1|6285.3|34
1617278650000|2021-04-01 12:04:10|6289.1|6286.3|6291.1|6288.3|6291.1|6288.3|6289.1|6286.3|12
1617278660000|2021-04-01 12:04:20|6290.6|6287.8|6289.6|6286.8|6290.6|6287.8|6289.6|6286.8|1
1617278670000|2021-04-01 12:04:30|6289.1|6286.3|6291.1|6288.3|6291.6|6288.8|6288.6|6285.8|6
1617278680000|2021-04-01 12:04:40|6291.6|6288.8|6291.6|6288.8|6291.6|6288.8|6290.6|6287.8|14
1617278690000|2021-04-01 12:04:50|6289.1|6286.3|6289.1|6286.3|6289.6|6286.8|6288.6|6285.8|28
1617278700000|2021-04-01 12:05:00|6288.6|6285.8|6287.1|6284.3|6288.6|6285.8|6286.6|6283.8|91
1617278710000|2021-04-01 12:05:10|6287.6|6284.8|6287.1|6284.3|6288.6|6285.8|6285.6|6282.8|21
1617278720000|2021-04-01 12:05:20|6287.2|6284.4|6287.2|6284.4|6287.6|6284.8|6286.6|6283.8|22
1617278730000|2021-04-01 12:05:30|6287.1|6284.3|6291.1|6288.3|6291.1|6288.3|6286.6|6283.8|50
1617278740000|2021-04-01 12:05:40|6291.6|6288.8|6291.6|6288.8|6291.6|6288.8|6291.6|6288.8|0
1617278750000|2021-04-01 12:05:50|6290.6|6287.8|6291.6|6288.8|6291.6|6288.8|6290.6|6287.8|8
1617278760000|2021-04-01 12:06:00|6292.1|6289.3|6290.6|6287.8|6292.1|6289.3|6290.1|6287.3|4
1617278770000|2021-04-01 12:06:10|6290.2|6287.4|6287.2|6284.4|6290.2|6287.4|6283.7|6280.9|40
1617278780000|2021-04-01 12:06:20|6287.1|6284.3|6282.2|6279.4|6287.1|6284.3|6282.2|6279.4|45
1617278790000|2021-04-01 12:06:30|6281.6|6278.8|6282.2|6279.4|6284.1|6281.3|6281.6|6278.8|11
1617278800000|2021-04-01 12:06:40|6283.1|6280.3|6281.6|6278.8|6284.1|6281.3|6281.2|6278.4|8
1617278810000|2021-04-01 12:06:50|6281.2|6278.4|6279.2|6276.4|6283.1|6280.3|6279.2|6276.4|33
1617278820000|2021-04-01 12:07:00|6279.6|6276.8|6280.6|6277.8|6280.6|6277.8|6279.6|6276.8|6
1617278830000|2021-04-01 12:07:10|6281.6|6278.8|6281.6|6278.8|6282.1|6279.3|6280.1|6277.3|17
1617278840000|2021-04-01 12:07:20|6282.6|6279.8|6286.1|6283.3|6286.6|6283.8|6282.6|6279.8|24
1617278850000|2021-04-01 12:07:30|6285.6|6282.8|6287.6|6284.8|6287.6|6284.8|6284.6|6281.8|193
1617278860000|2021-04-01 12:07:40|6287.1|6284.3|6284.1|6281.3|6287.1|6284.3|6281.6|6278.8|79
1617278870000|2021-04-01 12:07:50|6283.1|6280.3|6284.1|6281.3|6284.6|6281.8|6283.1|6280.3|6
1617278880000|2021-04-01 12:08:00|6283.6|6280.8|6284.1|6281.3|6284.6|6281.8|6283.1|6280.3|11
1617278890000|2021-04-01 12:08:10|6283.1|6280.3|6283.1|6280.3|6284.6|6281.8|6283.1|6280.3|6
1617278900000|2021-04-01 12:08:20|6282.6|6279.8|6279.2|6276.4|6283.1|6280.3|6279.2|6276.3|31
1617278910000|2021-04-01 12:08:30|6279.1|6276.3|6279.2|6276.4|6280.1|6277.3|6279.1|6276.3|13
1617278920000|2021-04-01 12:08:40|6278.7|6275.9|6279.1|6276.3|6280.1|6277.3|6278.7|6275.9|4
1617278930000|2021-04-01 12:08:50|6280.1|6277.3|6280.1|6277.3|6280.6|6277.8|6280.1|6277.3|21
1617278950000|2021-04-01 12:09:10|6280.6|6277.8|6280.1|6277.3|6281.1|6278.3|6280.1|6277.3|19
1617278960000|2021-04-01 12:09:20|6280.2|6277.4|6279.6|6276.8|6281.1|6278.3|6278.7|6275.9|17
1617278970000|2021-04-01 12:09:30|6279.1|6276.3|6277.1|6274.3|6279.6|6276.8|6276.6|6273.8|24
1617278980000|2021-04-01 12:09:40|6276.1|6273.3|6274.6|6271.8|6279.8|6274.3|6272.7|6269.8|146
1617278990000|2021-04-01 12:09:50|6275.1|6272.3|6274.6|6271.8|6275.1|6272.3|6274.2|6271.4|10
1617279000000|2021-04-01 12:10:00|6275.1|6272.3|6278.1|6275.3|6278.6|6275.8|6274.6|6271.8|26
1617279010000|2021-04-01 12:10:10|6279.1|6276.3|6279.1|6276.3|6279.6|6276.8|6279.1|6276.3|8
1617279020000|2021-04-01 12:10:20|6278.6|6275.8|6283.1|6280.3|6283.1|6280.3|6278.2|6275.4|19
1617279030000|2021-04-01 12:10:30|6282.6|6279.8|6283.1|6280.3|6284.6|6281.8|6282.6|6279.8|12
1617279040000|2021-04-01 12:10:40|6282.6|6279.8|6282.1|6279.3|6283.1|6280.3|6282.1|6279.3|14
1617279050000|2021-04-01 12:10:50|6283.1|6280.3|6286.1|6283.3|6287.6|6284.8|6283.1|6280.3|34
1617279060000|2021-04-01 12:11:00|6285.6|6282.8|6286.6|6283.8|6286.6|6283.8|6285.6|6282.8|1
1617279070000|2021-04-01 12:11:10|6286.7|6283.9|6287.1|6284.3|6287.6|6284.8|6286.7|6283.9|6
1617279080000|2021-04-01 12:11:20|6286.6|6283.8|6286.1|6283.3|6286.6|6283.8|6286.1|6283.3|1
1617279090000|2021-04-01 12:11:30|6285.6|6282.8|6287.1|6284.3|6287.1|6284.3|6285.6|6282.8|6
1617279100000|2021-04-01 12:11:40|6288|6285.2|6288.1|6285.3|6288.1|6285.3|6287.6|6284.8|1
1617279110000|2021-04-01 12:11:50|6287.6|6284.8|6287.6|6284.8|6287.6|6284.8|6287.1|6284.3|14
1617279120000|2021-04-01 12:12:00|6286.6|6283.8|6289.6|6286.8|6289.6|6286.8|6286.6|6283.8|66
1617279130000|2021-04-01 12:12:10|6290.1|6287.3|6292.1|6289.3|6293|6290.2|6290.1|6287.3|81
1617279140000|2021-04-01 12:12:20|6291.6|6288.8|6292.1|6289.3|6292.1|6289.3|6291.5|6288.7|3
1617279150000|2021-04-01 12:12:30|6291.6|6288.8|6292|6289.2|6292|6289.2|6291.1|6288.3|6
1617279160000|2021-04-01 12:12:40|6292.1|6289.3|6295|6292.2|6295|6292.2|6292.1|6289.3|15
1617279170000|2021-04-01 12:12:50|6294.6|6291.8|6297|6294.2|6297.5|6294.7|6294.5|6291.7|45
1617279180000|2021-04-01 12:13:00|6296.6|6293.8|6295.1|6292.3|6297|6294.2|6295.1|6292.3|39
1617279190000|2021-04-01 12:13:10|6294.5|6291.7|6294.1|6291.3|6294.5|6291.7|6294.1|6291.3|3
1617279200000|2021-04-01 12:13:20|6293.6|6290.8|6293.1|6290.3|6293.6|6290.8|6292.6|6289.8|18
1617279210000|2021-04-01 12:13:30|6292.2|6289.4|6292.2|6289.4|6292.2|6289.4|6292.2|6289.4|5
1617279220000|2021-04-01 12:13:40|6291.1|6288.3|6295.1|6292.3|6296.1|6293.3|6291.1|6288.3|53
1617279230000|2021-04-01 12:13:50|6295.2|6292.4|6292.2|6289.4|6296.1|6293.3|6292.2|6289.4|20
1617279240000|2021-04-01 12:14:00|6291.1|6288.3|6292.6|6289.8|6293.2|6290.4|6291.1|6288.2|21
1617279250000|2021-04-01 12:14:10|6292.2|6289.4|6292.1|6289.3|6292.2|6289.4|6290.6|6287.2|46
1617279260000|2021-04-01 12:14:20|6291.6|6288.8|6291.2|6287.2|6293.1|6290.3|6291.1|6287.2|13
1617279270000|2021-04-01 12:14:30|6290.2|6287.4|6291.2|6288.4|6292|6289.2|6290.2|6287.4|23
1617279280000|2021-04-01 12:14:40|6291.1|6288.3|6291.2|6288.4|6291.2|6288.4|6291.1|6288.3|2
1617279290000|2021-04-01 12:14:50|6291.1|6288.3|6291.1|6288.3|6291.6|6288.8|6290.2|6287.4|20
1617279300000|2021-04-01 12:15:00|6290.6|6287.8|6292.1|6289.3|6292.6|6289.8|6290.6|6287.8|10
1617279310000|2021-04-01 12:15:10|6292.2|6289.4|6293.1|6290.3|6293.1|6290.3|6292.2|6289.4|2
1617279320000|2021-04-01 12:15:20|6294.1|6291.3|6296.1|6293.3|6296.1|6293.3|6294.1|6291.3|48
1617279330000|2021-04-01 12:15:30|6296.6|6293.8|6297.1|6294.3|6297.1|6294.3|6295.2|6292.4|57
1617279340000|2021-04-01 12:15:40|6296.6|6293.8|6297.1|6294.3|6297.1|6294.3|6296.6|6293.8|3
1617279350000|2021-04-01 12:15:50|6297.6|6294.8|6297.1|6294.3|6297.6|6294.8|6296.6|6293.8|44
1617279360000|2021-04-01 12:16:00|6297.2|6294.4|6296.6|6293.8|6297.6|6294.8|6296.6|6293.8|3
1617279370000|2021-04-01 12:16:10|6297.1|6294.3|6296.2|6293.4|6297.1|6294.3|6296.1|6293.3|7
1617279380000|2021-04-01 12:16:20|6296.6|6293.8|6297.6|6294.8|6297.6|6294.8|6296.6|6293.8|14
1617279390000|2021-04-01 12:16:30|||||||||1
1617279400000|2021-04-01 12:16:40|6298.1|6295.3|6299.6|6296.8|6299.6|6296.8|6298.1|6295.3|60
1617279410000|2021-04-01 12:16:50|6298.7|6295.9|6300.5|6297.7|6300.5|6297.7|6298.7|6295.9|23
1617279420000|2021-04-01 12:17:00|6299.1|6296.3|6302.5|6299.7|6302.5|6299.7|6299|6296.2|92
1617279430000|2021-04-01 12:17:10|6303|6300.2|6304.5|6301.7|6307.5|6304.7|6303|6300.2|34
1617279440000|2021-04-01 12:17:20|6305|6302.2|6303.5|6300.7|6305|6302.2|6303.5|6300.7|9
1617279450000|2021-04-01 12:17:30|6304|6301.2|6305|6302.2|6305.5|6302.7|6304|6301.2|3
1617279460000|2021-04-01 12:17:40|6305.1|6302.3|6307.1|6304.3|6307.1|6304.3|6303|6300.2|27
1617279470000|2021-04-01 12:17:50|6306.6|6303.8|6306|6303.2|6307.1|6304.3|6305.5|6302.7|4
1617279480000|2021-04-01 12:18:00|6305.5|6302.7|6303.1|6300.3|6305.5|6302.7|6303.1|6300.3|9
1617279490000|2021-04-01 12:18:10|6300.5|6297.7|6301.5|6298.7|6302.5|6299.7|6300.5|6297.7|39
1617279500000|2021-04-01 12:18:20|6301.1|6298.3|6301.5|6298.7|6301.5|6298.7|6301.1|6298.3|105
1617279510000|2021-04-01 12:18:30|6301.1|6298.3|6297.6|6294.8|6301.1|6298.3|6297.6|6294.8|90
1617279520000|2021-04-01 12:18:40|6297.5|6294.7|6297.1|6294.3|6299|6296.2|6297.1|6294.3|13
1617279530000|2021-04-01 12:18:50|6298|6295.2|6297.5|6294.7|6298.2|6295.2|6297.5|6294.2|7
1617279540000|2021-04-01 12:19:00|6296.6|6293.8|6294.6|6291.8|6296.6|6293.8|6294.6|6291.8|150
1617279550000|2021-04-01 12:19:10|6295.1|6292.3|6292.6|6289.8|6295.1|6292.3|6291.6|6288.8|106
1617279560000|2021-04-01 12:19:20|6292.2|6289.4|6292.6|6289.8|6292.6|6289.8|6292.1|6289.3|23
1617279570000|2021-04-01 12:19:30|||||||||73
1617279580000|2021-04-01 12:19:40|||||||||28
1617279590000|2021-04-01 12:19:50|6290.6|6287.8|6294.1|6291.3|6294.1|6291.3|6290.6|6287.8|13
1617279600000|2021-04-01 12:20:00|6295.5|6292.7|6295.1|6292.3|6298.2|6295.3|6294.6|6291.8|38
1617279610000|2021-04-01 12:20:10|6296.1|6293.3|6290.2|6287.4|6297.6|6294.8|6290.2|6287.4|41
1617279620000|2021-04-01 12:20:20|6290.1|6287.3|6289.1|6286.3|6290.1|6287.3|6289.1|6286.3|43
1617279630000|2021-04-01 12:20:30|6286.2|6283.4|6288.6|6285.8|6288.6|6285.8|6285.7|6282.9|54
1617279640000|2021-04-01 12:20:40|6287.7|6284.9|6286.6|6283.8|6288.2|6285.4|6286.6|6283.8|19
1617279650000|2021-04-01 12:20:50|6286.1|6283.3|6287.2|6284.4|6288.6|6285.8|6286.1|6283.3|55
1617279660000|2021-04-01 12:21:00|6288.1|6285.3|6293.1|6290.3|6294.2|6290.7|6288.1|6285.3|46
1617279670000|2021-04-01 12:21:10|6292.6|6289.8|6293.1|6290.3|6293.1|6290.3|6292.6|6289.8|5
1617279680000|2021-04-01 12:21:20|6293.2|6290.4|6294.1|6291.3|6294.1|6291.3|6293.2|6290.4|2
1617279690000|2021-04-01 12:21:30|6295.9|6293.1|6295.2|6292.4|6297.1|6294.3|6295.2|6292.4|40
1617279700000|2021-04-01 12:21:40|6295.1|6292.3|6297.1|6294.3|6297.1|6294.3|6295.1|6292.3|6
1617279710000|2021-04-01 12:21:50|6295.6|6292.8|6293.6|6290.8|6295.6|6292.8|6293.6|6290.8|9
1617279720000|2021-04-01 12:22:00|6294.1|6291.3|6296.2|6292.2|6296.2|6292.3|6294.1|6291.3|6
1617279730000|2021-04-01 12:22:10|6296.1|6293.3|6297.1|6294.3|6297.2|6294.4|6296.1|6293.3|2
1617279740000|2021-04-01 12:22:20|6298.1|6295.3|6297.1|6294.3|6298.1|6295.3|6296.6|6293.8|8
1617279750000|2021-04-01 12:22:30|6296.6|6293.8|6301.1|6298.3|6303.7|6298.3|6296.6|6293.7|61
1617279760000|2021-04-01 12:22:40|6301.6|6298.8|6301.2|6298.4|6302.6|6299.8|6301.1|6298.3|26
1617279770000|2021-04-01 12:22:50|6301.1|6298.3|6302.2|6298.2|6302.2|6298.4|6301.1|6298.2|27
1617279780000|2021-04-01 12:23:00|6302.3|6298.3|6300.6|6297.8|6303.1|6300.3|6300.6|6297.8|40
1617279790000|2021-04-01 12:23:10|6301.1|6298.3|6301.1|6298.3|6301.1|6298.3|6300.6|6297.8|29
1617279800000|2021-04-01 12:23:20|6300.6|6297.8|6303.1|6300.3|6303.6|6300.8|6300.6|6297.8|24
1617279810000|2021-04-01 12:23:30|6303.5|6300.7|6304.1|6301.3|6304.6|6301.8|6303.5|6300.7|2
1617279820000|2021-04-01 12:23:40|6304.2|6300.2|6304.2|6301.4|6305.2|6301.4|6304.1|6300.2|11
1617279830000|2021-04-01 12:23:50|6305.2|6301.2|6303.2|6300.4|6305.2|6302.3|6303.2|6300.4|2
1617279840000|2021-04-01 12:24:00|6303.6|6300.8|6303.2|6300.4|6304.1|6301.3|6303.2|6300.4|10
1617279850000|2021-04-01 12:24:10|6302.6|6299.8|6302.6|6299.8|6302.6|6299.8|6302.6|6299.8|17
1617279860000|2021-04-01 12:24:20|6303.6|6300.8|6300.1|6297.3|6303.6|6300.8|6300.1|6297.3|63
1617279870000|2021-04-01 12:24:30|6299.2|6296.4|6299.2|6296.4|6299.2|6296.4|6299.2|6296.4|0
1617279880000|2021-04-01 12:24:40|6300.2|6297.4|6300.1|6297.3|6300.2|6297.4|6300.1|6297.3|56
1617279900000|2021-04-01 12:25:00|6299.6|6296.8|6296.2|6293.4|6299.6|6296.8|6296.2|6293.4|23
1617279910000|2021-04-01 12:25:10|6297.1|6294.3|6299.5|6296.7|6299.5|6296.7|6295.6|6292.8|35
1617279920000|2021-04-01 12:25:20|6299.6|6296.8|6300.6|6297.8|6300.6|6297.8|6298.2|6295.4|113
1617279930000|2021-04-01 12:25:30|6301.1|6298.3|6302.1|6299.3|6302.1|6299.3|6301.1|6298.3|14
1617279940000|2021-04-01 12:25:40|6302.6|6299.8|6305.1|6302.3|6305.1|6302.3|6302.6|6299.8|10
1617279950000|2021-04-01 12:25:50|6304.2|6301.4|6305.6|6302.8|6306.1|6303.3|6304.1|6301.3|17
1617279960000|2021-04-01 12:26:00|6305.5|6302.7|6310|6307.2|6312|6309.2|6305.1|6302.3|486
1617279970000|2021-04-01 12:26:10|6311.8|6309|6313|6310.2|6314|6311.2|6309.5|6306.7|174
1617279980000|2021-04-01 12:26:20|6313.4|6310.6|6319|6316.2|6322.5|6319.7|6313|6310.2|337
1617279990000|2021-04-01 12:26:30|6320|6317.2|6316|6313.2|6321.4|6318.6|6312.1|6309.1|164
1617280000000|2021-04-01 12:26:40|6317.2|6312.3|6321|6318.2|6322.4|6319.6|6313|6310.2|241
1617280010000|2021-04-01 12:26:50|6322|6318|6322|6319.2|6322.5|6319.7|6317.1|6314.2|92
1617280020000|2021-04-01 12:27:00|6322.5|6319.7|6316.1|6313.3|6322.5|6319.7|6315.1|6312.3|125
1617280030000|2021-04-01 12:27:10|6317.5|6314.7|6314.1|6310.1|6322.1|6319.2|6309.1|6306.3|423
1617280040000|2021-04-01 12:27:20|6313.1|6310.3|6325|6322.2|6325|6322.2|6312|6308.1|365
1617280050000|2021-04-01 12:27:30|6324|6321.2|6320.9|6318.1|6326|6323.2|6318|6315.1|365
1617280060000|2021-04-01 12:27:40|6321.1|6317.1|6323.1|6319.1|6325.6|6322.1|6314|6311.1|504
1617280070000|2021-04-01 12:27:50|6323|6320.2|6319|6316.2|6324.1|6320.2|6315|6311.2|249
1617280080000|2021-04-01 12:28:00|6319.5|6316.7|6314.5|6311.7|6321.1|6317.2|6311|6308.1|247
1617280090000|2021-04-01 12:28:10|6315|6312.2|6306|6303.2|6315.1|6312.2|6303.1|6297.6|300
1617280100000|2021-04-01 12:28:20|6306.1|6303.3|6307.1|6304.3|6311.5|6308.7|6304.6|6301.8|75
1617280110000|2021-04-01 12:28:30|6307|6304.2|6309|6306.2|6310.2|6307.2|6306.5|6303.2|137
1617280120000|2021-04-01 12:28:40|6310.1|6306.1|6313.1|6309.1|6313.1|6309.1|6309.1|6306.1|59
1617280130000|2021-04-01 12:28:50|6312.2|6308.2|6313.9|6311.1|6314.6|6311.7|6311.2|6304.6|69
1617280140000|2021-04-01 12:29:00|6314|6311.2|6312.2|6308.2|6316.2|6312.3|6311|6308.1|88
1617280150000|2021-04-01 12:29:10|6311.1|6308.3|6308.1|6305.3|6312.1|6308.3|6304.7|6299.6|167
1617280160000|2021-04-01 12:29:20|6308.2|6304.2|6310.1|6307.3|6311.1|6307.3|6308.1|6304.2|26
1617280170000|2021-04-01 12:29:30|6310|6307.2|6313|6310.2|6313.1|6310.3|6310|6306.2|183
1617280180000|2021-04-01 12:29:40|6313.5|6310.7|6310.2|6306.2|6313.5|6310.7|6309.1|6306.2|119
1617280190000|2021-04-01 12:29:50|6310.1|6306.1|6311.1|6308.3|6313.6|6310.2|6309|6303.6|117
1617280200000|2021-04-01 12:30:00|6308.1|6305.3|6307.1|6303.1|6311.7|6305.7|6306|6300.6|83
1617280210000|2021-04-01 12:30:10|6308|6305.2|6310.1|6307.3|6312|6309.2|6308|6305.2|42
1617280220000|2021-04-01 12:30:20|6309.1|6306.3|6309.1|6306.3|6310.2|6307.2|6306.6|6303.8|32
1617280230000|2021-04-01 12:30:30|6309.5|6306.7|6311|6308.2|6311.1|6308.2|6308|6305.2|28
1617280240000|2021-04-01 12:30:40|6311.1|6308.3|6310.5|6307.7|6312.5|6309.7|6310.5|6307.7|143
1617280250000|2021-04-01 12:30:50|6310.1|6307.3|6311.6|6308.8|6312.5|6309.7|6309.5|6306.7|111
1617280260000|2021-04-01 12:31:00|6311.5|6308.7|6311|6308.2|6311.5|6308.7|6309.1|6306.3|11
1617280270000|2021-04-01 12:31:10|6309.2|6306.4|6307.1|6304.3|6309.2|6306.4|6307.1|6304.3|59
1617280280000|2021-04-01 12:31:20|6306.6|6303.8|6307.1|6304.3|6307.1|6304.3|6305.5|6302.7|16
1617280290000|2021-04-01 12:31:30|6306.1|6303.3|6306.1|6303.3|6306.5|6303.7|6306|6303.2|15
1617280300000|2021-04-01 12:31:40|6305.6|6302.8|6307|6304.2|6307|6304.2|6305.5|6302.7|10
1617280310000|2021-04-01 12:31:50|6306.1|6303.3|6307|6304.2|6307.5|6304.7|6306.1|6303.3|16
1617280320000|2021-04-01 12:32:00|6306.5|6303.7|6302|6299.2|6309.7|6304.7|6300.6|6297.8|306
1617280330000|2021-04-01 12:32:10|6302.2|6298.2|6305|6302.2|6305|6302.2|6301.1|6298.2|57
1617280340000|2021-04-01 12:32:20|6304.1|6301.3|6305.1|6302.3|6307|6304.2|6304.1|6301.3|8
1617280350000|2021-04-01 12:32:30|6305.5|6302.7|6306.2|6303.4|6308.2|6305.2|6305.5|6302.7|16
1617280360000|2021-04-01 12:32:40|6306|6303.2|6305.1|6302.3|6306|6303.2|6304.1|6301.3|41
1617280370000|2021-04-01 12:32:50|6305.5|6302.7|6308|6305.2|6309.1|6306.1|6305.1|6302.3|13
1617280380000|2021-04-01 12:33:00|6308.5|6305.7|6311|6308.2|6311|6308.2|6308.5|6305.7|15
1617280390000|2021-04-01 12:33:10|6311.4|6308.6|6312.5|6309.7|6313.5|6310.7|6311.1|6308.3|5
1617280400000|2021-04-01 12:33:20|6313|6310.2|6311.1|6308.3|6313|6310.2|6311.1|6308.3|7
1617280410000|2021-04-01 12:33:30|6311.5|6308.7|6315.5|6312.7|6316.5|6313.7|6310.1|6307.3|41
1617280420000|2021-04-01 12:33:40|6316|6313.2|6316|6313.2|6318|6315.2|6315.5|6312.7|23
1617280430000|2021-04-01 12:33:50|6316.5|6313.7|6320|6317.2|6320.9|6318.1|6316|6312.1|112
1617280440000|2021-04-01 12:34:00|6321|6318.2|6319.9|6317.1|6322|6319.2|6319.5|6316.7|82
1617280450000|2021-04-01 12:34:10|6319.5|6316.7|6320.4|6317.6|6322|6319.2|6319|6316.2|70
1617280460000|2021-04-01 12:34:20|6321.4|6318.6|6318.5|6315.7|6321.5|6318.7|6318.5|6315.7|25
1617280470000|2021-04-01 12:34:30|6319.4|6316.6|6319|6316.2|6320|6317.2|6318|6315.2|26
1617280480000|2021-04-01 12:34:40|6318.5|6315.7|6316.5|6313.7|6318.5|6315.7|6315|6312.2|9
1617280490000|2021-04-01 12:34:50|6317.5|6314.7|6316.5|6313.7|6318|6315.2|6316.5|6313.7|6
1617280500000|2021-04-01 12:35:00|6315.5|6312.7|6314|6311.2|6315.5|6312.7|6312.2|6309.4|24
1617280510000|2021-04-01 12:35:10|6314.1|6311.3|6314|6311.2|6315|6312.2|6313.1|6310.3|11
1617280520000|2021-04-01 12:35:20|6313.1|6310.3|6315.5|6312.7|6316|6313.2|6313.1|6310.3|8
1617280530000|2021-04-01 12:35:30|6316|6313.2|6314.6|6311.8|6317|6314.2|6314.6|6311.8|6
1617280540000|2021-04-01 12:35:40|6315|6312.2|6314|6311.2|6315|6312.2|6310.1|6307.3|118
1617280550000|2021-04-01 12:35:50|6313.5|6310.7|6314.1|6311.3|6317.5|6314.7|6313.1|6310.3|39
1617280560000|2021-04-01 12:36:00|6314|6311.2|6322|6319.2|6323.5|6320.7|6313.1|6310.3|172
1617280570000|2021-04-01 12:36:10|6321.5|6318.7|6309.5|6306.7|6321.5|6318.7|6309.5|6306.7|195
1617280580000|2021-04-01 12:36:20|6309|6306.2|6308|6305.2|6309.1|6306.3|6307.5|6304.7|26
1617280590000|2021-04-01 12:36:30|6308.1|6305.3|6309|6306.2|6310.5|6307.7|6308|6305.2|20
1617280600000|2021-04-01 12:36:40|6309.1|6306.3|6313.1|6310.3|6314.5|6311.7|6309.1|6306.3|31
1617280610000|2021-04-01 12:36:50|6311.7|6308.9|6311.1|6308.3|6312|6309.2|6310.6|6307.8|54
1617280620000|2021-04-01 12:37:00|6311|6308.2|6308.1|6305.3|6311|6308.2|6307|6304.2|26
1617280630000|2021-04-01 12:37:10|6308|6305.2|6307.6|6304.8|6309.5|6306.7|6307.1|6304.3|25
1617280640000|2021-04-01 12:37:20|6307|6304.2|6305.5|6302.7|6308.1|6305.3|6305.5|6302.7|30
1617280650000|2021-04-01 12:37:30|6305.1|6302.3|6308.1|6305.3|6308.5|6305.7|6305.1|6302.3|37
1617280660000|2021-04-01 12:37:40|6308.5|6305.7|6306.5|6303.7|6309.5|6306.7|6305.5|6302.7|25
1617280670000|2021-04-01 12:37:50|6306|6303.2|6311.7|6301.7|6311.7|6306.2|6305.1|6301.7|53
1617280680000|2021-04-01 12:38:00|6307.2|6304.4|6312.5|6309.7|6312.5|6309.7|6307.1|6303.8|129
1617280690000|2021-04-01 12:38:10|6312|6309.2|6315|6312.2|6316|6313.2|6311.5|6308.7|39
1617280700000|2021-04-01 12:38:20|6314.5|6311.7|6313.1|6310.3|6315.5|6312.7|6312.1|6309.1|6
1617280710000|2021-04-01 12:38:30|6314|6311.2|6314.1|6311.3|6314.4|6311.6|6312.5|6309.7|22
1617280720000|2021-04-01 12:38:40|6314.5|6311.7|6314|6311.2|6316.5|6313.7|6314|6311.2|14
1617280730000|2021-04-01 12:38:50|6313.6|6310.8|6313|6310.2|6313.6|6310.8|6310.6|6307.8|9
1617280740000|2021-04-01 12:39:00|6312|6309.2|6308.6|6305.8|6313|6310.2|6308.6|6305.8|27
1617280750000|2021-04-01 12:39:10|6308.5|6305.7|6310.5|6307.7|6311|6308.2|6307.6|6304.8|18
1617280760000|2021-04-01 12:39:20|6311|6308.2|6305.1|6302.3|6311|6308.2|6305.1|6302.3|241
1617280770000|2021-04-01 12:39:30|6305|6302.2|6307.6|6304.8|6308|6305.2|6304.5|6301.7|37
1617280780000|2021-04-01 12:39:40|6307.5|6304.7|6311.1|6308.3|6312|6309.2|6307.5|6304.7|90
1617280790000|2021-04-01 12:39:50|6311.5|6308.7|6309|6306.2|6311.5|6308.7|6309|6306.2|5
1617280800000|2021-04-01 12:40:00|6309.1|6305.1|6307|6304.2|6309.1|6306.2|6307|6304.2|12
1617280810000|2021-04-01 12:40:10|6306.5|6303.7|6309|6306.2|6309|6306.2|6306.5|6303.7|8
1617280820000|2021-04-01 12:40:20|6308.6|6305.8|6309.5|6306.7|6309.5|6306.7|6308.1|6305.3|7
1617280830000|2021-04-01 12:40:30|6309.1|6306.3|6308.1|6305.3|6309.1|6306.3|6307.5|6304.7|2
1617280840000|2021-04-01 12:40:40|6308.9|6306.1|6310.5|6307.7|6312|6309.2|6308.9|6306.1|13
1617280850000|2021-04-01 12:40:50|6311.1|6308.3|6312.1|6309.3|6312.5|6309.7|6311.1|6308.3|11
1617280860000|2021-04-01 12:41:00|6312|6309.2|6316|6313.2|6316|6313.2|6312|6309.2|23
1617280870000|2021-04-01 12:41:10|6316.5|6313.7|6318|6315.2|6320|6317.2|6316.5|6313.7|29
1617280880000|2021-04-01 12:41:20|6317.1|6314.3|6318.5|6315.7|6318.5|6315.7|6317|6314.2|12
1617280890000|2021-04-01 12:41:30|6317.5|6314.7|6314.5|6311.7|6319|6316.2|6314.5|6311.7|24
1617280900000|2021-04-01 12:41:40|6314.1|6311.3|6316|6313.2|6316|6313.2|6314.1|6311.3|3
1617280910000|2021-04-01 12:41:50|6315|6312.2|6313|6310.2|6316|6313.2|6312.1|6309.3|42
1617280920000|2021-04-01 12:42:00|6312|6309.2|6315|6312.2|6315|6312.2|6311|6308.2|14
1617280930000|2021-04-01 12:42:10|6314.6|6311.8|6316|6313.2|6316.1|6313.2|6314.5|6311.7|9
1617280940000|2021-04-01 12:42:20|6317|6314.2|6316|6313.2|6319|6316.2|6316|6313.2|29
1617280950000|2021-04-01 12:42:30|6316.5|6313.7|6319|6316.2|6319|6316.2|6316|6313.2|11
1617280960000|2021-04-01 12:42:40|6319.9|6317.1|6321|6318.2|6321|6318.2|6319|6316.2|4
1617280970000|2021-04-01 12:42:50|6321.5|6318.7|6325.5|6322.7|6326|6323.2|6321.5|6318.7|14
1617280980000|2021-04-01 12:43:00|6325.1|6322.3|6326|6323.2|6327|6324.2|6325.1|6322.3|11
1617280990000|2021-04-01 12:43:10|6326.1|6323.3|6325.1|6322.3|6327|6324.2|6324.1|6321.3|15
1617281000000|2021-04-01 12:43:20|6325|6322.2|6322.1|6319.3|6325|6322.2|6322.1|6319.3|31
1617281010000|2021-04-01 12:43:30|6323|6320.2|6323.9|6321.1|6323.9|6321.1|6321.5|6318.7|6
1617281020000|2021-04-01 12:43:40|6324.9|6322.1|6325.5|6322.7|6327|6324.2|6324|6321.2|1
1617281030000|2021-04-01 12:43:50|6325.1|6322.3|6332.4|6329.6|6332.4|6329.6|6325.1|6322.3|251
1617281040000|2021-04-01 12:44:00|6332.5|6329.7|6335|6332.2|6336.5|6333.7|6332|6329.2|71
1617281050000|2021-04-01 12:44:10|6334.5|6331.7|6334|6331.2|6335|6332.2|6333|6330.2|14
1617281060000|2021-04-01 12:44:20|6334.5|6331.7|6340|6337.2|6340|6337.2|6334.5|6331.7|80
1617281070000|2021-04-01 12:44:30|6339.6|6336.8|6342|6339.2|6344.5|6341.7|6339.5|6336.7|214
1617281080000|2021-04-01 12:44:40|6341.1|6338.3|6344|6341.2|6344.1|6341.2|6340.1|6337.3|89
1617281090000|2021-04-01 12:44:50|6343.5|6340.7|6340|6337.2|6344.5|6341.7|6340|6337.2|315
1617281100000|2021-04-01 12:45:00|6340.5|6337.7|6339|6336.2|6342.5|6339.7|6337.5|6334.7|174
1617281110000|2021-04-01 12:45:10|6338.5|6335.7|6339|6336.2|6340|6337.2|6338|6335.2|43
1617281120000|2021-04-01 12:45:20|6339.5|6336.7|6340.5|6337.7|6341.5|6338.7|6338|6335.2|53
1617281130000|2021-04-01 12:45:30|6341|6338.2|6342.5|6339.7|6345|6342.2|6341|6338.2|16
1617281140000|2021-04-01 12:45:40|6341.6|6338.8|6342|6339.2|6342|6339.2|6340.5|6337.7|114
1617281150000|2021-04-01 12:45:50|6342.5|6339.7|6351.1|6348.3|6352|6349.2|6342.1|6339.3|305
1617281160000|2021-04-01 12:46:00|6351|6348.2|6354|6351.2|6355|6352.2|6350.5|6347.7|158
1617281170000|2021-04-01 12:46:10|6353.5|6350.7|6356|6353.2|6356.5|6353.7|6351.5|6348.7|233
1617281180000|2021-04-01 12:46:20|6355.5|6352.7|6372.4|6369.6|6372.4|6369.6|6355|6352.2|372
1617281190000|2021-04-01 12:46:30|6371.1|6368.3|6368.5|6365.7|6374.9|6372.1|6368.5|6365.7|183
1617281200000|2021-04-01 12:46:40|6368.4|6365.6|6372|6369.2|6376.4|6373.6|6368|6365.2|75
1617281210000|2021-04-01 12:46:50|6372.4|6369.6|6363|6360.2|6372.4|6369.6|6362.5|6359.7|147
1617281220000|2021-04-01 12:47:00|6363.4|6360.6|6367.4|6364.6|6368.8|6366|6363.4|6360.6|165
1617281230000|2021-04-01 12:47:10|6367.9|6365.1|6369.9|6367.1|6369.9|6367.1|6362|6359.2|225
1617281240000|2021-04-01 12:47:20|6370|6367.2|6381|6378.2|6381.9|6379.1|6369|6366.2|148
1617281250000|2021-04-01 12:47:30|6380.9|6378.1|6385|6382.2|6387.4|6384.6|6378.9|6375|121
1617281260000|2021-04-01 12:47:40|6384.4|6381.6|6386|6383.2|6391.8|6389|6384.4|6381.6|186
1617281270000|2021-04-01 12:47:50|6385.5|6382.7|6387.9|6385.1|6390.9|6388.1|6383.4|6380.6|172
1617281280000|2021-04-01 12:48:00|6388.9|6386.1|6386.9|6384.1|6393.4|6390.6|6386.4|6383.6|170
1617281290000|2021-04-01 12:48:10|6387.4|6384.6|6376|6373.2|6387.4|6384.6|6376|6373.2|112
1617281300000|2021-04-01 12:48:20|6375.4|6372.6|6375|6372.2|6379.9|6377.1|6375|6372.2|84
1617281310000|2021-04-01 12:48:30|6375.9|6373.1|6378.9|6376.1|6381.9|6379.1|6375|6372.2|159
1617281320000|2021-04-01 12:48:40|6378.1|6375.3|6374.9|6372.1|6378.1|6375.3|6372.4|6369.6|99
1617281330000|2021-04-01 12:48:50|6374|6371.2|6377.4|6374.6|6377.4|6374.6|6371.9|6369.1|42
1617281340000|2021-04-01 12:49:00|6377|6374.2|6380.9|6378.1|6381.4|6378.6|6375.9|6373.1|77
1617281350000|2021-04-01 12:49:10|6380.5|6377.7|6372.9|6370.1|6380.5|6377.7|6372|6369.2|41
1617281360000|2021-04-01 12:49:20|6372|6369.2|6375.4|6372.6|6375.4|6372.6|6371|6368.2|49
1617281370000|2021-04-01 12:49:30|6375.5|6372.7|6373.9|6371.1|6375.9|6373.1|6373.4|6370.6|38
1617281380000|2021-04-01 12:49:40|6373.4|6370.6|6371.5|6368.7|6373.4|6370.6|6368.5|6365.7|91
1617281390000|2021-04-01 12:49:50|6372|6369.2|6366|6363.2|6372|6369.2|6366|6363.2|74
1617281400000|2021-04-01 12:50:00|6365.6|6362.8|6374.5|6371.7|6374.5|6371.7|6364.5|6361.7|77
1617281410000|2021-04-01 12:50:10|6373.6|6370.8|6374|6371.2|6374|6371.2|6370|6367.2|19
1617281420000|2021-04-01 12:50:20|6373.5|6370.7|6371|6368.2|6373.5|6370.7|6368|6365.2|251
1617281430000|2021-04-01 12:50:30|6370.5|6367.7|6370.5|6367.7|6372.1|6368.2|6370|6367.2|3
1617281440000|2021-04-01 12:50:40|6370|6367.2|6367|6364.2|6370|6367.2|6366|6363.2|42
1617281450000|2021-04-01 12:50:50|6366.5|6363.7|6366|6363.2|6367.5|6364.7|6363.5|6360.7|22
1617281460000|2021-04-01 12:51:00|6366.5|6363.7|6378.5|6375.7|6378.5|6375.7|6366.5|6363.7|94
1617281470000|2021-04-01 12:51:10|6378|6375.2|6379|6376.2|6379|6376.2|6376.6|6373.8|22
1617281480000|2021-04-01 12:51:20|6378.4|6375.6|6385|6382.2|6387.1|6384.2|6378.4|6375.6|284
1617281490000|2021-04-01 12:51:30|6384.5|6381.7|6386.9|6384.1|6390.7|6385.2|6384.5|6380.7|114
1617281500000|2021-04-01 12:51:40|6388.3|6385.5|6386|6383.2|6388.3|6385.5|6383.9|6381.1|28
1617281510000|2021-04-01 12:51:50|6386.8|6384|6386.4|6383.6|6387.4|6384.6|6384.9|6382.1|3
1617281520000|2021-04-01 12:52:00|6386.9|6384.1|6384|6381.2|6386.9|6384.1|6383.9|6381.1|67
1617281530000|2021-04-01 12:52:10|6383.9|6381.1|6380.9|6378.1|6383.9|6381.1|6379|6376.2|93
1617281540000|2021-04-01 12:52:20|6382|6379.2|6379.4|6376.6|6382|6379.2|6379.4|6376.6|14
1617281550000|2021-04-01 12:52:30|6379.5|6376.7|6383|6380.2|6383.9|6381.1|6379.5|6376.7|23
1617281560000|2021-04-01 12:52:40|6383.4|6380.6|6383.5|6380.7|6383.9|6381.1|6381.9|6379.1|9
1617281570000|2021-04-01 12:52:50|6384.4|6381.6|6378.9|6376.1|6384.4|6381.6|6378.5|6375.7|25
1617281580000|2021-04-01 12:53:00|6378.5|6375.7|6377|6374.2|6380.5|6377.7|6376.6|6373.8|24
1617281590000|2021-04-01 12:53:10|6376.5|6373.7|6377.9|6375.1|6378.4|6375.6|6376.5|6373.7|52
1617281600000|2021-04-01 12:53:20|6377.5|6374.7|6377|6374.2|6378.4|6375.6|6377|6374.2|8
1617281610000|2021-04-01 12:53:30|6376.5|6373.7|6378.5|6375.7|6378.5|6375.7|6376.5|6373.7|9
1617281620000|2021-04-01 12:53:40|6378|6375.2|6376|6373.2|6378|6375.2|6376|6373.2|1
1617281630000|2021-04-01 12:53:50|6376.5|6373.7|6379.9|6377.1|6379.9|6377.1|6376|6373.2|7
1617281640000|2021-04-01 12:54:00|6380|6377.2|6382|6379.2|6384.4|6381.6|6379.5|6376.7|224
1617281650000|2021-04-01 12:54:10|6381.6|6378.8|6377|6374.2|6382.4|6379.6|6377|6374.2|278
1617281660000|2021-04-01 12:54:20|6377.5|6374.7|6379.5|6376.7|6380|6377.2|6377|6374.2|2
1617281670000|2021-04-01 12:54:30|6380|6377.2|6380|6377.2|6380.5|6377.7|6377|6374.2|85
1617281680000|2021-04-01 12:54:40|6379.5|6376.7|6370|6367.2|6380|6377.2|6369.5|6366.7|54
1617281690000|2021-04-01 12:54:50|6369.6|6366.8|6367.5|6364.7|6371.5|6368.7|6363.6|6359.7|120
1617281700000|2021-04-01 12:55:00|6367.6|6364.8|6362.6|6359.8|6369.5|6366.7|6362.1|6359.3|473
1617281710000|2021-04-01 12:55:10|6363.1|6360.3|6358.1|6355.3|6364.2|6360.8|6354.7|6351.9|193
1617281720000|2021-04-01 12:55:20|6357.6|6354.8|6359.6|6356.8|6360.6|6357.8|6357.1|6354.3|33
1617281730000|2021-04-01 12:55:30|6359.1|6356.3|6356.6|6353.8|6359.6|6356.8|6356.1|6353.3|11
1617281740000|2021-04-01 12:55:40|6356.1|6353.3|6356.6|6353.8|6358.1|6355.3|6356.1|6353.3|20
1617281750000|2021-04-01 12:55:50|6357.1|6354.3|6356.6|6353.8|6358.1|6355.3|6356.1|6353.3|16
1617281760000|2021-04-01 12:56:00|6356.7|6353.9|6355.1|6352.3|6356.7|6353.9|6352.7|6349.9|95
1617281770000|2021-04-01 12:56:10|6354.2|6351.4|6349.6|6346.8|6354.7|6351.9|6349.1|6346.3|60
1617281780000|2021-04-01 12:56:20|6349.7|6346.9|6347.2|6344.4|6350.1|6347.3|6345.7|6342.9|142
1617281790000|2021-04-01 12:56:30|6347.7|6344.9|6347.1|6344.3|6347.7|6344.9|6346.2|6343.4|46
1617281800000|2021-04-01 12:56:40|6346.3|6343.5|6346.2|6343.4|6347.2|6344.4|6345.1|6342.3|46
1617281810000|2021-04-01 12:56:50|6346.7|6343.9|6346.7|6343.9|6349.7|6346.9|6345.7|6342.9|118
1617281820000|2021-04-01 12:57:00|6345.7|6342.9|6344.1|6341.3|6346.2|6343.4|6343.7|6340.9|62
1617281830000|2021-04-01 12:57:10|6344.6|6341.8|6345.1|6342.3|6345.1|6342.3|6340.7|6337.9|128
1617281840000|2021-04-01 12:57:20|6344.7|6341.9|6347.1|6344.3|6348.1|6345.3|6344.7|6341.9|76
1617281850000|2021-04-01 12:57:30|6347.2|6344.4|6347.1|6344.3|6348.6|6345.8|6347.1|6344.3|9
1617281860000|2021-04-01 12:57:40|6347.6|6344.8|6346.1|6343.3|6347.6|6344.8|6345.2|6342.2|113
1617281870000|2021-04-01 12:57:50|6345.7|6342.9|6346.7|6343.9|6347.6|6344.8|6345.1|6342.3|111
1617281880000|2021-04-01 12:58:00|6347.1|6344.3|6349.2|6346.4|6349.5|6346.7|6345.1|6342.3|57
1617281890000|2021-04-01 12:58:10|6349.7|6346.9|6349.2|6346.4|6349.7|6346.9|6347.2|6344.4|189
1617281900000|2021-04-01 12:58:20|6349.6|6346.8|6349.2|6346.4|6349.7|6346.9|6349.2|6346.4|37
1617281910000|2021-04-01 12:58:30|6349.7|6346.9|6354.2|6351.4|6355.2|6352.4|6349.7|6346.9|114
1617281920000|2021-04-01 12:58:40|6354.7|6351.9|6354.1|6351.3|6356.1|6353.3|6351.7|6348.9|96
1617281930000|2021-04-01 12:58:50|6353.7|6350.9|6355.1|6352.3|6355.1|6352.3|6351.2|6348.4|98
1617281940000|2021-04-01 12:59:00|6355.2|6352.4|6359.2|6356.4|6360.1|6357.3|6355.2|6352.4|29
1617281950000|2021-04-01 12:59:10|6358.8|6356|6359.2|6356.4|6359.2|6356.4|6358.2|6355.4|35
1617281960000|2021-04-01 12:59:20|6358.7|6355.9|6362.1|6359.3|6362.1|6359.3|6358.7|6355.9|44
1617281970000|2021-04-01 12:59:30|6362.2|6359.4|6364.1|6361.3|6364.1|6361.3|6360.7|6357.9|11
1617281980000|2021-04-01 12:59:40|6364.2|6361.4|6360.7|6357.9|6364.2|6361.4|6360.7|6357.9|39
1617281990000|2021-04-01 12:59:50|6358.8|6356|6357.7|6354.9|6358.8|6356|6356.2|6353.4|86
1617282000000|2021-04-01 13:00:00|6358.7|6355.9|6359.2|6356.4|6364.1|6361.3|6358.7|6355.9|107
1617282010000|2021-04-01 13:00:10|6360.1|6357.3|6360.2|6357.4|6361.7|6358.9|6359.2|6356.4|79
1617282020000|2021-04-01 13:00:20|6359.7|6356.9|6367.7|6364.9|6368.2|6365.4|6356.7|6353.9|144
1617282030000|2021-04-01 13:00:30|6368.2|6365.4|6372.2|6369.4|6374.2|6371.3|6365.7|6362.9|76
1617282040000|2021-04-01 13:00:40|6372.6|6369.8|6367.7|6364.9|6374.7|6371.9|6367.2|6364.4|89
1617282050000|2021-04-01 13:00:50|6367.6|6364.8|6365.2|6362.4|6367.6|6364.8|6361.7|6358.9|76
1617282060000|2021-04-01 13:01:00|6365.7|6362.9|6373.6|6370.8|6375.6|6372.8|6365.7|6362.9|79
1617282070000|2021-04-01 13:01:10|6374.7|6371.9|6369.1|6366.3|6375.6|6372.8|6368.1|6365.3|370
1617282080000|2021-04-01 13:01:20|6368.2|6365.4|6364.6|6361.8|6368.7|6365.9|6359.7|6356.9|88
1617282090000|2021-04-01 13:01:30|6364.7|6361.9|6365.7|6362.9|6366.7|6363.9|6364.7|6361.9|34
1617282100000|2021-04-01 13:01:40|6365.2|6362.4|6366.8|6364|6367.7|6364.9|6364.2|6361.4|84
1617282110000|2021-04-01 13:01:50|6366.6|6363.8|6367.2|6364.4|6367.2|6364.4|6365.2|6362.4|9
1617282120000|2021-04-01 13:02:00|6366.7|6363.9|6367.2|6364.4|6367.7|6364.9|6366.2|6363.4|46
1617282130000|2021-04-01 13:02:10|6367.7|6364.9|6375.1|6372.3|6376.7|6373.9|6367.7|6364.9|260
1617282140000|2021-04-01 13:02:20|6375.7|6372.9|6374.1|6371.3|6376.1|6373.3|6372.7|6369.9|22
1617282150000|2021-04-01 13:02:30|6374.2|6371.4|6376.2|6373.4|6376.7|6373.9|6374.2|6371.4|86
1617282160000|2021-04-01 13:02:40|6376.7|6373.9|6371.7|6368.9|6376.7|6373.9|6369.7|6366.9|73
1617282170000|2021-04-01 13:02:50|6372.1|6369.3|6376.2|6373.4|6376.7|6373.9|6372.1|6369.3|11
1617282180000|2021-04-01 13:03:00|6376.6|6373.8|6378.7|6375.9|6382.7|6379.9|6376.2|6373.4|126
1617282190000|2021-04-01 13:03:10|6378.2|6375.4|6374.7|6371.9|6379.1|6376.3|6374.7|6371.9|33
1617282200000|2021-04-01 13:03:20|6375.1|6372.3|6375.7|6372.9|6376.1|6373.3|6374.1|6371.3|14
1617282210000|2021-04-01 13:03:30|6375.2|6372.4|6379.6|6376.8|6380.7|6377.9|6373.2|6370.4|42
1617282220000|2021-04-01 13:03:40|6379.7|6376.9|6373.2|6370.4|6379.7|6376.9|6371.7|6368.9|64
1617282230000|2021-04-01 13:03:50|6373.6|6370.8|6373.6|6370.8|6375.1|6372.3|6371.7|6368.9|16
1617282240000|2021-04-01 13:04:00|6374.1|6371.3|6374.6|6371.8|6378.1|6375.3|6373.6|6370.8|28
1617282250000|2021-04-01 13:04:10|6374.2|6371.4|6375.1|6372.3|6376.1|6373.3|6373.2|6370.4|22
1617282260000|2021-04-01 13:04:20|6375.5|6372.7|6379.1|6376.3|6379.6|6376.8|6374.1|6371.3|80
1617282270000|2021-04-01 13:04:30|6378.6|6375.8|6380.2|6377.4|6380.6|6377.8|6377.6|6374.8|10
1617282280000|2021-04-01 13:04:40|6380.6|6377.8|6380.7|6377.9|6382|6379.2|6379.6|6376.8|37
1617282290000|2021-04-01 13:04:50|6380.1|6377.3|6381.1|6378.3|6384.6|6381.8|6379.6|6376.8|48
1617282300000|2021-04-01 13:05:00|6380.7|6377.9|6378.6|6375.8|6383|6380.2|6378.1|6375.3|75
1617282310000|2021-04-01 13:05:10|6378.1|6375.3|6386.1|6383.3|6387.6|6384.8|6378.1|6375.3|86
1617282320000|2021-04-01 13:05:20|6386.6|6383.8|6384.6|6381.8|6387.1|6384.3|6383.6|6380.8|41
1617282330000|2021-04-01 13:05:30|6384.1|6381.3|6380.1|6377.3|6384.6|6381.8|6380.1|6377.3|24
1617282340000|2021-04-01 13:05:40|6381.1|6378.3|6378.1|6375.3|6382|6379.2|6378.1|6375.3|106
1617282350000|2021-04-01 13:05:50|6378.6|6375.8|6376.6|6373.8|6381.1|6378.3|6376.6|6373.8|124
1617282360000|2021-04-01 13:06:00|6377|6374.2|6373.1|6370.3|6377.6|6374.8|6372.6|6369.8|99
1617282370000|2021-04-01 13:06:10|6373.6|6370.8|6378.6|6375.8|6381.6|6378.8|6373.6|6370.8|40
1617282380000|2021-04-01 13:06:20|6379.5|6376.7|6378.6|6375.8|6381.1|6378.3|6378.6|6375.8|49
1617282390000|2021-04-01 13:06:30|6379.1|6376.3|6386.6|6383.8|6387.6|6384.8|6378.6|6375.8|85
1617282400000|2021-04-01 13:06:40|6386.7|6383.9|6384|6381.2|6387.1|6384.3|6382.1|6379.3|49
1617282410000|2021-04-01 13:06:50|6384.1|6381.3|6386.6|6383.8|6387|6384.2|6384.1|6381.1|88
1617282420000|2021-04-01 13:07:00|6387|6384.2|6386.1|6383.3|6387.6|6384.8|6386.1|6383.3|36
1617282430000|2021-04-01 13:07:10|6386|6383.2|6391.1|6388.3|6391.6|6388.8|6386|6383.2|157
1617282440000|2021-04-01 13:07:20|6391|6388.2|6389.1|6386.3|6391.6|6388.8|6388.1|6385.3|73
1617282450000|2021-04-01 13:07:30|6389.5|6386.7|6387|6384.2|6389.6|6386.8|6385.6|6382.8|23
1617282460000|2021-04-01 13:07:40|6387.1|6384.3|6383|6380.2|6387.1|6384.3|6383|6380.2|17
1617282470000|2021-04-01 13:07:50|6383.5|6380.7|6384.6|6381.8|6385|6382.2|6380.7|6377.9|40
1617282480000|2021-04-01 13:08:00|6385|6382.2|6385.1|6382.3|6387.1|6384.3|6384.6|6381.8|29
1617282490000|2021-04-01 13:08:10|6383.6|6380.8|6381|6378.2|6385.1|6382.3|6380.6|6377.8|75
1617282500000|2021-04-01 13:08:20|6380.6|6377.8|6380.1|6377.3|6383|6380.2|6379.6|6376.8|61
1617282510000|2021-04-01 13:08:30|6379.6|6376.8|6379.1|6376.3|6380.1|6377.3|6377.7|6374.9|105
1617282520000|2021-04-01 13:08:40|6379.2|6376.4|6380.2|6377.4|6380.2|6377.4|6377.7|6374.9|28
1617282530000|2021-04-01 13:08:50|6379.2|6376.4|6379.1|6376.3|6380.2|6377.4|6378.7|6375.9|3
1617282540000|2021-04-01 13:09:00|6378.7|6375.9|6378.7|6375.9|6380.2|6377.4|6378.7|6375.9|20
1617282550000|2021-04-01 13:09:10|6379.2|6376.4|6379.1|6376.3|6380.6|6377.8|6377.8|6375|34
1617282560000|2021-04-01 13:09:20|6379.6|6376.8|6378.2|6375.4|6380.1|6377.3|6378.1|6375.3|24
1617282570000|2021-04-01 13:09:30|6378.6|6375.8|6383.2|6380.4|6383.2|6380.4|6378.6|6375.8|35
1617282580000|2021-04-01 13:09:40|6383.1|6380.3|6385.1|6382.3|6388.5|6385.7|6383.1|6380.3|49
1617282590000|2021-04-01 13:09:50|6385.6|6382.8|6383.1|6380.3|6385.6|6382.8|6383.1|6380.3|14
1617282600000|2021-04-01 13:10:00|6383.6|6380.8|6390.1|6387.3|6390.1|6387.3|6383.6|6380.8|31
1617282610000|2021-04-01 13:10:10|6390.2|6387.4|6392.1|6389.3|6393.1|6390.3|6390.1|6387.3|75
1617282620000|2021-04-01 13:10:20|6392.6|6389.8|6387.2|6384.4|6393.1|6390.3|6386.1|6383.2|34
1617282630000|2021-04-01 13:10:30|6387.1|6384.3|6389.1|6386.3|6389.1|6386.3|6386.6|6383.8|16
1617282640000|2021-04-01 13:10:40|6388.1|6385.3|6387.1|6384.3|6388.1|6385.3|6386.6|6383.8|8
1617282650000|2021-04-01 13:10:50|6386.6|6383.8|6383.1|6380.3|6387.1|6384.3|6382.1|6379.3|31
1617282660000|2021-04-01 13:11:00|6382.6|6379.8|6384.1|6381.3|6387.1|6384.3|6382.1|6379.3|22
1617282670000|2021-04-01 13:11:10|6384.6|6381.8|6386.1|6383.3|6387.1|6384.3|6383.6|6380.8|15
1617282680000|2021-04-01 13:11:20|6386.6|6383.8|6386.1|6383.3|6388.1|6385.3|6386.1|6383.3|25
1617282690000|2021-04-01 13:11:30|6385.7|6382.9|6385.6|6382.8|6386|6383.2|6383.6|6380.8|24
1617282700000|2021-04-01 13:11:40|6386.1|6383.3|6388.6|6385.8|6388.6|6385.8|6386.1|6383.3|54
1617282710000|2021-04-01 13:11:50|6388.5|6385.7|6390.6|6387.8|6392|6389.2|6387.1|6384.3|50
1617282720000|2021-04-01 13:12:00|6391|6388.2|6393.6|6390.8|6394.6|6391.8|6391|6388.2|62
1617282730000|2021-04-01 13:12:10|6393.1|6390.3|6392.6|6389.8|6394.6|6391.8|6392.6|6389.8|54
1617282740000|2021-04-01 13:12:20|6393.6|6390.8|6392.1|6389.3|6393.6|6390.8|6390.6|6387.8|31
1617282750000|2021-04-01 13:12:30|6391.6|6388.8|6392|6389.2|6393|6390.2|6391.6|6388.8|22
1617282760000|2021-04-01 13:12:40|6391.6|6388.8|6391.1|6388.3|6392.1|6389.3|6388.6|6385.8|65
1617282770000|2021-04-01 13:12:50|6391.5|6388.7|6392.1|6389.3|6392.1|6389.3|6391.5|6388.7|6
1617282780000|2021-04-01 13:13:00|6391.6|6388.8|6403.6|6400.8|6407|6404.2|6391.6|6388.8|563
1617282790000|2021-04-01 13:13:10|6403.1|6400.3|6411.5|6408.7|6411.9|6409.1|6401.6|6398.8|166
1617282800000|2021-04-01 13:13:20|6412|6409.2|6409.5|6406.7|6412|6409.2|6408.5|6405.7|84
1617282810000|2021-04-01 13:13:30|6408.5|6405.7|6407.5|6404.7|6410.5|6407.7|6407|6404.2|63
1617282820000|2021-04-01 13:13:40|6408|6405.2|6406|6403.2|6408|6405.2|6403|6400.2|118
1617282830000|2021-04-01 13:13:50|6405|6402.2|6409.9|6407.1|6409.9|6407.1|6405|6402.2|126
1617282840000|2021-04-01 13:14:00|6410|6407.2|6409|6406.2|6412|6409.2|6409|6406.2|106
1617282850000|2021-04-01 13:14:10|6408.5|6405.7|6407.5|6404.7|6410|6406.6|6406.5|6403.7|62
1617282860000|2021-04-01 13:14:20|6408|6405.2|6411.5|6408.7|6411.5|6408.7|6406|6403.2|21
1617282870000|2021-04-01 13:14:30|6411|6408.2|6413|6410.2|6415|6412.2|6411|6408.2|96
1617282880000|2021-04-01 13:14:40|6412.5|6409.7|6413|6410.2|6413.9|6411.1|6412|6409.2|84
1617282890000|2021-04-01 13:14:50|6413.4|6410.6|6411|6408.2|6414|6411.2|6411|6408.2|98
1617282900000|2021-04-01 13:15:00|6410|6407.2|6415.5|6412.7|6415.5|6412.7|6410|6407.2|89
1617282910000|2021-04-01 13:15:10|6416|6413.2|6418.5|6415.7|6419|6416.2|6414.5|6411.7|305
1617282920000|2021-04-01 13:15:20|6418|6415.2|6413.6|6410.8|6418|6415.2|6412|6409.2|65
1617282930000|2021-04-01 13:15:30|6413.5|6410.7|6412|6409.2|6415|6412.2|6410.5|6407.7|44
1617282940000|2021-04-01 13:15:40|6411.5|6408.7|6412|6409.2|6412|6409.2|6407.5|6404.7|99
1617282950000|2021-04-01 13:15:50|6411.5|6408.7|6413|6410.2|6414|6411.2|6410|6407.2|29
1617282960000|2021-04-01 13:16:00|6413.5|6410.7|6420|6417.2|6420.5|6417.7|6413.5|6410.7|126
1617282970000|2021-04-01 13:16:10|6420.1|6417.3|6414.6|6411.8|6421|6418.2|6414.6|6411.8|148
1617282980000|2021-04-01 13:16:20|6414.5|6411.7|6410.5|6407.7|6416.5|6413.7|6410.5|6407.7|97
1617282990000|2021-04-01 13:16:30|6412|6409.2|6409.5|6406.7|6412|6409.2|6407.5|6404.7|90
1617283000000|2021-04-01 13:16:40|6410.4|6407.6|6400.7|6397.9|6411.5|6408.7|6400.7|6397.9|348
1617283010000|2021-04-01 13:16:50|6400.6|6397.8|6402.1|6399.3|6403|6400.2|6400.1|6397.3|35
1617283020000|2021-04-01 13:17:00|6401.6|6398.8|6396|6393.2|6403.1|6400.3|6393.7|6388.2|138
1617283030000|2021-04-01 13:17:10|6396.1|6393.3|6398|6395.2|6398|6395.2|6395.6|6392.8|46
1617283040000|2021-04-01 13:17:20|6397.6|6394.8|6395.1|6392.3|6398|6395.2|6394.6|6391.8|27
1617283050000|2021-04-01 13:17:30|6395.6|6392.8|6397.1|6394.3|6398|6395.2|6395.6|6392.8|52
1617283060000|2021-04-01 13:17:40|6398.5|6395.7|6395.1|6392.3|6398.5|6395.7|6394.6|6391.8|91
1617283070000|2021-04-01 13:17:50|6394.6|6391.8|6397.5|6394.7|6397.5|6394.7|6394.6|6391.8|48
1617283080000|2021-04-01 13:18:00|6397|6394.2|6401.9|6399.1|6403.9|6401.1|6397|6394.2|96
1617283090000|2021-04-01 13:18:10|6401.6|6398.8|6401|6398.2|6402.5|6399.7|6399|6396.2|19
1617283100000|2021-04-01 13:18:20|6402|6399.2|6396.1|6393.3|6402|6399.2|6396|6393.2|109
1617283110000|2021-04-01 13:18:30|6397|6394.2|6394.1|6391.3|6397|6394.2|6394.1|6391.3|142
1617283120000|2021-04-01 13:18:40|6394.6|6391.8|6392.1|6389.3|6394.6|6391.8|6390.1|6387.3|105
1617283130000|2021-04-01 13:18:50|6393.5|6390.7|6400.1|6397.3|6401|6398.2|6393.5|6390.7|64
1617283140000|2021-04-01 13:19:00|6400.6|6397.8|6406|6403.2|6407|6404.2|6400.6|6397.8|69
1617283150000|2021-04-01 13:19:10|6405.6|6402.8|6398.6|6395.8|6408|6405.2|6398.6|6395.8|254
1617283160000|2021-04-01 13:19:20|6398.1|6395.3|6396.1|6393.3|6401|6398.2|6394.7|6391.9|154
1617283170000|2021-04-01 13:19:30|6395.7|6392.9|6395.7|6392.9|6396.6|6393.8|6393.7|6390.9|13
1617283180000|2021-04-01 13:19:40|6395.1|6392.3|6394.7|6391.9|6396.6|6393.8|6392.2|6389.4|40
1617283190000|2021-04-01 13:19:50|6395.1|6392.3|6398.1|6395.3|6399.2|6395.3|6394.6|6391.8|33
1617283200000|2021-04-01 13:20:00|6398.5|6395.7|6402.1|6399.3|6403|6400.2|6398.1|6395.3|60
1617283210000|2021-04-01 13:20:10|6402|6399.2|6402.1|6399.3|6405|6402.2|6402|6399.2|73
1617283220000|2021-04-01 13:20:20|6402.6|6399.8|6406.6|6403.8|6407|6404.2|6402.6|6399.8|330
1617283230000|2021-04-01 13:20:30|6406.7|6403.9|6401.3|6398.5|6408.1|6405.3|6401.3|6398.5|644
1617283240000|2021-04-01 13:20:40|6400.3|6397.5|6398.3|6395.5|6401.2|6398.4|6397.2|6394.4|70
1617283250000|2021-04-01 13:20:50|6398.7|6395.9|6403.3|6400.5|6404.2|6401.4|6398.7|6395.9|39
1617283260000|2021-04-01 13:21:00|6403.2|6400.4|6407.7|6404.9|6408.2|6405.4|6402.7|6399.9|73
1617283270000|2021-04-01 13:21:10|6407.2|6404.4|6406.7|6403.9|6408.7|6405.9|6405.7|6402.9|21
1617283280000|2021-04-01 13:21:20|6406.3|6403.5|6405.2|6402.4|6407.2|6404.4|6403.8|6401|21
1617283290000|2021-04-01 13:21:30|6405.3|6402.5|6407.7|6404.9|6409.7|6406.9|6405.3|6402.5|40
1617283300000|2021-04-01 13:21:40|6406.3|6403.5|6399.3|6396.5|6406.3|6403.5|6397.3|6394.5|778
1617283310000|2021-04-01 13:21:50|6399.8|6397|6399.8|6397|6402.3|6399.5|6397.8|6395|19
1617283320000|2021-04-01 13:22:00|6400.3|6397.5|6388.3|6385.5|6400.4|6397.6|6386.9|6384.1|719
1617283330000|2021-04-01 13:22:10|6387.9|6385.1|6389.4|6386.6|6391.3|6388.5|6387.3|6384.5|73
1617283340000|2021-04-01 13:22:20|6389.8|6387|6391.8|6389|6392.8|6390|6389.4|6386.6|34
1617283350000|2021-04-01 13:22:30|6392.3|6389.5|6395.3|6392.5|6395.4|6392.6|6391.3|6388.5|35
1617283360000|2021-04-01 13:22:40|6394.8|6392|6394.3|6391.5|6394.8|6392|6392.3|6389.5|37
1617283370000|2021-04-01 13:22:50|6393.8|6391|6394.7|6391.9|6394.8|6392|6391.8|6389|170
1617283380000|2021-04-01 13:23:00|6394.8|6392|6390.3|6387.5|6395.8|6393|6389.4|6386.6|144
1617283390000|2021-04-01 13:23:10|6389.8|6387|6388.8|6386|6390.3|6387.5|6387.3|6384.5|136
1617283400000|2021-04-01 13:23:20|6388.4|6385.6|6387.4|6384.6|6388.8|6386|6386.4|6383.6|77
1617283410000|2021-04-01 13:23:30|6387.3|6384.5|6392.4|6389.6|6393.5|6390.5|6387.3|6384.5|74
1617283420000|2021-04-01 13:23:40|6392.8|6390|6391.4|6388.6|6393.4|6390.6|6390.9|6388.1|33
1617283430000|2021-04-01 13:23:50|6392.4|6388.4|6389.9|6387.1|6392.4|6389.5|6386.5|6383.7|620
1617283440000|2021-04-01 13:24:00|6388.9|6386.1|6387|6384.2|6388.9|6386.1|6385.5|6382.7|883
1617283450000|2021-04-01 13:24:10|6387.5|6384.7|6391.3|6388.5|6392.4|6389.6|6387.5|6384.7|452
1617283460000|2021-04-01 13:24:20|6391.8|6389|6391.3|6388.5|6393.7|6390.9|6391.3|6388.5|198
1617283470000|2021-04-01 13:24:30|6390.8|6388|6394.3|6391.5|6395.2|6392.4|6390.4|6387.6|47
1617283480000|2021-04-01 13:24:40|6394.7|6391.9|6392.7|6389.9|6394.7|6391.9|6392.3|6389.5|11
1617283490000|2021-04-01 13:24:50|6393.3|6390.5|6391.2|6388.4|6393.3|6390.5|6390.8|6388|2
1617283500000|2021-04-01 13:25:00|6391.7|6388.9|6394.7|6391.9|6395.2|6392.4|6391.7|6388.9|42
1617283510000|2021-04-01 13:25:10|6394.3|6391.5|6392.7|6389.9|6394.8|6392|6392.3|6389.5|46
1617283520000|2021-04-01 13:25:20|6393.3|6390.5|6394.8|6392|6395.2|6392.4|6392.3|6389.5|14
1617283530000|2021-04-01 13:25:30|6395.7|6392.9|6395.3|6392.5|6396.2|6393.4|6394.3|6391.5|14
1617283540000|2021-04-01 13:25:40|6395.7|6392.9|6393.7|6390.9|6395.7|6392.9|6391.8|6389|26
1617283550000|2021-04-01 13:25:50|6393.3|6390.5|6395.7|6392.9|6396.2|6393.4|6393.3|6390.5|14
1617283560000|2021-04-01 13:26:00|6395.3|6392.5|6398.2|6395.4|6398.7|6395.9|6395.3|6392.5|33
1617283570000|2021-04-01 13:26:10|6399.2|6396.4|6401.7|6398.9|6404.2|6401.4|6399.2|6396.4|110
1617283580000|2021-04-01 13:26:20|6401.3|6398.5|6400.3|6397.5|6401.7|6398.9|6399.8|6397|31
1617283590000|2021-04-01 13:26:30|6400.2|6397.4|6400.7|6397.9|6402.2|6399.4|6399.3|6396.5|17
1617283600000|2021-04-01 13:26:40|6400.2|6397.4|6401.7|6398.9|6402.7|6399.9|6400.2|6397.4|24
1617283610000|2021-04-01 13:26:50|6401.2|6398.4|6400.3|6397.5|6401.2|6398.4|6397.3|6394.5|29
1617283620000|2021-04-01 13:27:00|6399.8|6397|6400.3|6397.5|6402.7|6399.9|6398.8|6396|61
1617283630000|2021-04-01 13:27:10|6399.7|6396.9|6405.7|6402.9|6406.7|6403.9|6399.7|6396.9|53
1617283640000|2021-04-01 13:27:20|6405.3|6402.5|6406.3|6403.5|6407.2|6404.4|6404.7|6401.9|31
1617283650000|2021-04-01 13:27:30|6406.7|6403.9|6405.2|6402.4|6407.3|6404.5|6403.3|6400.5|185
1617283660000|2021-04-01 13:27:40|6405.3|6402.5|6402.8|6400|6405.3|6402.5|6402.7|6399.9|32
1617283670000|2021-04-01 13:27:50|6403.3|6400.5|6402.3|6399.5|6406.3|6403.5|6402.2|6398.4|52
1617283680000|2021-04-01 13:28:00|6402.7|6399.9|6404.8|6402|6405.3|6402.5|6400.8|6398|98
1617283690000|2021-04-01 13:28:10|6405.3|6402.5|6404.7|6401.9|6405.7|6402.9|6403.3|6400.5|173
1617283700000|2021-04-01 13:28:20|6404.8|6402|6405.8|6403|6407.2|6404.4|6404.8|6402|34
1617283710000|2021-04-01 13:28:30|6404.8|6402|6405.3|6402.5|6406.8|6404|6404.3|6401.5|42
1617283720000|2021-04-01 13:28:40|6404.4|6401.6|6405.7|6402.9|6405.7|6402.9|6403.7|6400.9|38
1617283730000|2021-04-01 13:28:50|6405.3|6402.5|6404.3|6401.5|6405.3|6402.5|6403.3|6400.5|26
1617283740000|2021-04-01 13:29:00|6404.7|6401.9|6400.3|6397.5|6404.7|6401.9|6399.3|6396.5|23
1617283750000|2021-04-01 13:29:10|6400.7|6397.9|6402.7|6399.9|6403.2|6400.4|6400.7|6397.9|20
1617283760000|2021-04-01 13:29:20|6403.3|6400.5|6403.8|6401|6404.7|6401.9|6403.3|6400.5|6
1617283770000|2021-04-01 13:29:30|6404.2|6401.4|6405.7|6402.9|6405.7|6402.9|6399.7|6396.9|115
1617283780000|2021-04-01 13:29:40|6405.8|6403|6407.7|6404.9|6408.7|6405.9|6404.7|6401.9|144
1617283790000|2021-04-01 13:29:50|6407.3|6404.5|6412.3|6409.5|6413.7|6410.9|6407.3|6404.5|45
1617283800000|2021-04-01 13:30:00|6411.3|6408.5|6414.2|6411.4|6416.3|6413.5|6411.3|6408.5|84
1617283810000|2021-04-01 13:30:10|6414.7|6411.9|6415.2|6412.4|6416.7|6413.9|6411.8|6409|26
1617283820000|2021-04-01 13:30:20|6415.7|6412.9|6414.3|6411.5|6416.7|6413.9|6411.8|6409|57
1617283830000|2021-04-01 13:30:30|6412.7|6409.9|6411.7|6408.9|6413.3|6410.5|6410.7|6407.9|48
1617283840000|2021-04-01 13:30:40|6411.2|6408.4|6415.2|6412.4|6416.7|6413.9|6411.2|6408.4|32
1617283850000|2021-04-01 13:30:50|6414.7|6411.9|6414.3|6411.5|6416.2|6413.4|6413.2|6410.4|79
1617283860000|2021-04-01 13:31:00|6414.7|6411.9|6412.8|6410|6415.7|6412.9|6412.8|6410|78
1617283870000|2021-04-01 13:31:10|6412.7|6409.9|6412.2|6409.4|6413.7|6410.9|6409.9|6407.1|57
1617283880000|2021-04-01 13:31:20|6412.3|6409.5|6409.3|6406.5|6413.7|6410.9|6408.3|6405.5|40
1617283890000|2021-04-01 13:31:30|6409.7|6406.9|6411.2|6408.4|6412.6|6409.8|6409.3|6406.5|38
1617283900000|2021-04-01 13:31:40|6410.8|6408|6410.7|6407.9|6412.3|6409.5|6409.2|6406.4|152
1617283910000|2021-04-01 13:31:50|6411.7|6408.9|6411.2|6408.4|6412.2|6409.4|6409.7|6406.9|75
1617283920000|2021-04-01 13:32:00|6411.7|6408.9|6417.2|6414.4|6418.7|6415.9|6411.7|6408.9|108
1617283930000|2021-04-01 13:32:10|6416.7|6413.9|6413.2|6410.4|6416.7|6413.9|6412.7|6409.9|130
1617283940000|2021-04-01 13:32:20|6413.7|6410.9|6413.2|6410.4|6415.7|6412.9|6412.2|6409.4|45
1617283950000|2021-04-01 13:32:30|6413.3|6410.5|6409.7|6406.9|6414.2|6411.4|6409.3|6406.5|87
1617283960000|2021-04-01 13:32:40|6410.2|6407.4|6410.2|6407.4|6411.7|6408.9|6409.3|6406.5|33
1617283970000|2021-04-01 13:32:50|6409.8|6407|6410.7|6407.9|6411.7|6408.9|6407.3|6404.5|105
1617283980000|2021-04-01 13:33:00|6410.8|6408|6406.3|6403.5|6411.8|6409|6406.3|6403.5|117
1617283990000|2021-04-01 13:33:10|6405.3|6402.5|6408.3|6405.5|6408.7|6405.9|6405.3|6402.5|9
1617284000000|2021-04-01 13:33:20|6407.8|6405|6405.3|6402.5|6408.2|6405.4|6402.3|6399.5|81
1617284010000|2021-04-01 13:33:30|6406.2|6403.4|6404.7|6401.9|6406.7|6403.9|6402.7|6399.9|118
1617284020000|2021-04-01 13:33:40|6404.3|6401.5|6404.7|6401.9|6405.7|6402.9|6402.7|6399.9|118
1617284030000|2021-04-01 13:33:50|6404.8|6402|6401.7|6398.9|6405.7|6402.9|6401.3|6398.5|118
1617284040000|2021-04-01 13:34:00|6401.2|6398.4|6402.8|6400|6404.8|6402|6400.8|6398|200
1617284050000|2021-04-01 13:34:10|6401.8|6399|6402.2|6399.4|6402.3|6399.5|6397.9|6395.1|48
1617284060000|2021-04-01 13:34:20|6401.8|6399|6401.3|6398.5|6404.8|6402|6400.8|6398|78
1617284070000|2021-04-01 13:34:30|6399|6396.2|6399.3|6396.5|6401.8|6399|6398.8|6396|119
1617284080000|2021-04-01 13:34:40|6399.8|6397|6397.8|6395|6399.8|6397|6397.8|6395|49
1617284090000|2021-04-01 13:34:50|6397.7|6394.9|6392.8|6390|6397.7|6394.9|6391.4|6388.6|64
1617284100000|2021-04-01 13:35:00|6392.3|6389.5|6393.8|6391|6394.8|6392|6392.3|6389.5|46
1617284110000|2021-04-01 13:35:10|6394.3|6391.5|6396.3|6393.5|6399.3|6396.5|6393.9|6391.1|73
1617284120000|2021-04-01 13:35:20|6396.8|6394|6394.3|6391.5|6396.8|6394|6391.9|6389.1|37
1617284130000|2021-04-01 13:35:30|6393.8|6391|6390.4|6387.6|6393.8|6391|6389.3|6386.5|42
1617284140000|2021-04-01 13:35:40|6390.8|6388|6388.8|6386|6390.8|6388|6388.4|6385.6|44
1617284150000|2021-04-01 13:35:50|6388.4|6385.6|6387.3|6384.5|6389.8|6387|6385.3|6382.4|104
1617284160000|2021-04-01 13:36:00|6386.9|6384.1|6389.3|6386.5|6389.9|6387.1|6386.8|6384|122
1617284170000|2021-04-01 13:36:10|6390.4|6387.6|6389.8|6387|6391.3|6388.5|6388.4|6385.6|16
1617284180000|2021-04-01 13:36:20|6389.4|6386.6|6385.4|6382.6|6391.3|6388.5|6385.4|6382.6|56
1617284190000|2021-04-01 13:36:30|6386.4|6383.6|6386.8|6384|6387.8|6385|6384.3|6381.5|26
1617284200000|2021-04-01 13:36:40|6387.3|6384.5|6390.8|6388|6391.3|6388.5|6387.3|6384.5|30
1617284210000|2021-04-01 13:36:50|6390.3|6387.5|6389.3|6386.5|6393.3|6390.5|6388.9|6386.1|154
1617284220000|2021-04-01 13:37:00|6389.8|6387|6389.3|6386.5|6390.8|6388|6388.8|6386|39
1617284230000|2021-04-01 13:37:10|6388.8|6386|6386.2|6383.4|6389.3|6386.5|6385.3|6382.5|33
1617284240000|2021-04-01 13:37:20|6385.8|6383|6384.8|6382|6386.2|6383.4|6382.8|6380|32
1617284250000|2021-04-01 13:37:30|6384.4|6381.6|6386.3|6383.5|6386.8|6384|6384.3|6381.5|43
1617284260000|2021-04-01 13:37:40|6385.9|6383.1|6386.3|6383.5|6387.9|6385.1|6384.8|6382|15
1617284270000|2021-04-01 13:37:50|6385.9|6383.1|6380.3|6377.5|6385.9|6383.1|6380.3|6377.5|156
1617284280000|2021-04-01 13:38:00|6379.4|6376.6|6378.8|6376|6381.8|6379|6378.8|6376|114
1617284290000|2021-04-01 13:38:10|6377.9|6375.1|6376.9|6374.1|6379.8|6377|6376.9|6374.1|171
1617284300000|2021-04-01 13:38:20|6376.8|6374|6375.3|6372.5|6376.8|6374|6373.9|6371.1|487
1617284310000|2021-04-01 13:38:30|6375.4|6372.6|6374.4|6371.6|6376.9|6374.1|6372.9|6370.1|650
1617284320000|2021-04-01 13:38:40|6373.9|6371.1|6373.5|6370.7|6374.4|6371.6|6373|6370.2|155
1617284330000|2021-04-01 13:38:50|6374|6371.2|6370.1|6367.3|6374.9|6371.2|6368|6364.9|458
1617284340000|2021-04-01 13:39:00|6370.2|6367.4|6370.6|6367.8|6373|6370.2|6370.1|6367.3|173
1617284350000|2021-04-01 13:39:10|6370.5|6367.7|6365.1|6362.3|6371.5|6368.7|6365.1|6362.3|217
1617284360000|2021-04-01 13:39:20|6364.5|6361.7|6357.5|6354.7|6365.1|6362.3|6357.5|6354.7|347
1617284370000|2021-04-01 13:39:30|6357.6|6354.8|6357|6354.2|6358|6355.2|6352.1|6349.3|806
1617284380000|2021-04-01 13:39:40|6357.1|6354.3|6357.6|6354.8|6358|6355.2|6353|6350.2|335
1617284390000|2021-04-01 13:39:50|6358|6355.2|6359|6356.2|6365|6362.2|6358|6355.2|62
1617284400000|2021-04-01 13:40:00|6359.9|6357.1|6360|6357.2|6361|6358.2|6358|6355.2|76
1617284410000|2021-04-01 13:40:10|6360.5|6357.7|6364.4|6361.6|6366|6363.2|6360.1|6357.3|156
1617284420000|2021-04-01 13:40:20|6364.9|6362.1|6366|6363.2|6367|6364.2|6361.5|6358.7|192
1617284430000|2021-04-01 13:40:30|6366.4|6363.6|6369.4|6366.6|6369.4|6366.6|6365|6362.2|132
1617284440000|2021-04-01 13:40:40|6369|6366.2|6362.5|6359.7|6369|6366.2|6360.5|6357.7|74
1617284450000|2021-04-01 13:40:50|6362|6359.2|6363|6360.2|6365.5|6362.7|6361.5|6358.7|159
1617284460000|2021-04-01 13:41:00|6362.5|6359.7|6357.1|6354.3|6363.4|6360.6|6354|6351.2|339
1617284470000|2021-04-01 13:41:10|6356|6353.2|6362.4|6359.6|6367.1|6362.6|6354.5|6351.7|368
1617284480000|2021-04-01 13:41:20|6362.9|6360.1|6358|6355.2|6363|6360.2|6358|6355.2|75
1617284490000|2021-04-01 13:41:30|6358.4|6355.6|6366.5|6363.7|6367.5|6364.7|6358.4|6355.6|83
1617284500000|2021-04-01 13:41:40|6365.5|6362.7|6364.4|6361.6|6366.4|6363.6|6362|6359.2|80
1617284510000|2021-04-01 13:41:50|6365.5|6362.7|6366|6363.2|6368.4|6365.6|6364.5|6361.7|167
1617284520000|2021-04-01 13:42:00|6365.9|6363.1|6367.1|6364.3|6368|6365.2|6364.4|6361.6|141
1617284530000|2021-04-01 13:42:10|6367|6364.2|6371.2|6368.4|6373.5|6370.7|6367|6364.2|399
1617284540000|2021-04-01 13:42:20|6371.4|6368.6|6369.4|6366.6|6371.9|6369.1|6368.9|6366.1|96
1617284550000|2021-04-01 13:42:30|6369.9|6367.1|6367.4|6364.6|6369.9|6367.1|6367|6364.2|15
1617284560000|2021-04-01 13:42:40|6367.9|6365.1|6368.4|6365.6|6369.9|6367.1|6367.4|6364.6|29
1617284570000|2021-04-01 13:42:50|6368.9|6366.1|6370.4|6367.6|6370.9|6368.1|6367.9|6365.1|51
1617284580000|2021-04-01 13:43:00|6370|6367.2|6375.4|6372.6|6375.8|6373|6370|6367.2|332
1617284590000|2021-04-01 13:43:10|6375.8|6373|6371.9|6369.1|6375.8|6373|6371.9|6369.1|49
1617284600000|2021-04-01 13:43:20|6372.4|6369.6|6373.8|6371|6373.8|6371|6371.9|6369.1|62
1617284610000|2021-04-01 13:43:30|6373.9|6371.1|6370.4|6367.6|6373.9|6371.1|6370.4|6367.6|245
1617284620000|2021-04-01 13:43:40|6370|6367.2|6365.4|6362.6|6370|6367.2|6365.4|6362.6|89
1617284630000|2021-04-01 13:43:50|6366.4|6363.6|6364.9|6362.1|6368|6365.2|6364.5|6361.7|25
1617284640000|2021-04-01 13:44:00|6365.9|6363.1|6369.4|6366.6|6370.4|6367.6|6365.9|6363.1|63
1617284650000|2021-04-01 13:44:10|6369.9|6367.1|6371.4|6368.6|6371.9|6369.1|6368.9|6366.1|49
1617284660000|2021-04-01 13:44:20|6371.9|6369.1|6372.4|6369.6|6372.4|6369.6|6370.9|6368.1|48
1617284670000|2021-04-01 13:44:30|6372.5|6368.5|6366.4|6363.6|6372.5|6368.5|6366.4|6363.6|395
1617284680000|2021-04-01 13:44:40|6366.9|6364.1|6364.4|6361.6|6366.9|6364.1|6363.4|6360.6|89
1617284690000|2021-04-01 13:44:50|6365.9|6363.1|6366.5|6363.7|6367.9|6365.1|6365.4|6362.6|41
1617284700000|2021-04-01 13:45:00|6366.4|6363.6|6366.4|6363.6|6366.9|6364.1|6365.9|6363.1|16
1617284710000|2021-04-01 13:45:10|6367.4|6364.6|6367.4|6364.6|6367.9|6365.1|6366.4|6363.6|80
1617284720000|2021-04-01 13:45:20|6366.9|6364.1|6367.9|6365.1|6367.9|6365.1|6366.9|6364.1|62
1617284730000|2021-04-01 13:45:30|6367.4|6364.6|6367.9|6365.1|6370.8|6368|6367.4|6364.6|69
1617284740000|2021-04-01 13:45:40|6366.9|6364.1|6367.9|6365.1|6370.4|6367.6|6366.9|6364.1|94
1617284750000|2021-04-01 13:45:50|6367|6364.2|6368.4|6365.6|6368.9|6366.1|6366.4|6363.6|56
1617284760000|2021-04-01 13:46:00|6368.9|6366.1|6363.4|6360.6|6368.9|6366.1|6361.4|6358.6|140
1617284770000|2021-04-01 13:46:10|6362.9|6360.1|6365.9|6363.1|6366.9|6364.1|6362.9|6360.1|30
1617284780000|2021-04-01 13:46:20|6366.4|6363.6|6367.4|6364.6|6367.9|6365.1|6363.9|6361.1|102
1617284790000|2021-04-01 13:46:30|6366.9|6364.1|6367.9|6365.1|6367.9|6365.1|6364.9|6362.1|32
1617284800000|2021-04-01 13:46:40|6367.5|6364.7|6362.9|6360.1|6367.9|6365.1|6361.9|6359.1|196
1617284810000|2021-04-01 13:46:50|6364.4|6361.6|6356.9|6354.1|6364.9|6362.1|6356.9|6354.1|244
1617284820000|2021-04-01 13:47:00|6355.9|6353.1|6352.5|6349.7|6357.9|6355.1|6351.9|6349.1|152
1617284830000|2021-04-01 13:47:10|6352.4|6349.6|6350.9|6348.1|6353.9|6351.1|6348.9|6346.1|236
1617284840000|2021-04-01 13:47:20|6350.4|6347.6|6354|6351.2|6354.5|6351.7|6350.4|6347.6|201
1617284850000|2021-04-01 13:47:30|6353.5|6350.7|6355.4|6352.6|6358|6355.2|6353.5|6350.7|23
1617284860000|2021-04-01 13:47:40|6355|6352.2|6347.5|6344.7|6357|6354.2|6347.1|6344.3|147
1617284870000|2021-04-01 13:47:50|6347.4|6344.6|6347.9|6345.1|6352.4|6349.6|6346.9|6344.1|159
1617284880000|2021-04-01 13:48:00|6348.4|6345.6|6351.4|6348.6|6351.8|6349|6347.4|6344.6|130
1617284890000|2021-04-01 13:48:10|6351.9|6349.1|6354.9|6352.1|6356.4|6353.6|6351.4|6348.6|38
1617284900000|2021-04-01 13:48:20|6355.4|6352.6|6357.4|6354.6|6357.9|6355.1|6355.4|6352.6|22
1617284910000|2021-04-01 13:48:30|6357.9|6355.1|6361.8|6359|6362.3|6359.5|6357.9|6355.1|551
1617284920000|2021-04-01 13:48:40|6361.4|6358.6|6361.4|6358.6|6361.8|6359|6360.4|6357.6|41
1617284930000|2021-04-01 13:48:50|6361.8|6359|6361.8|6359|6362.4|6359.6|6361.3|6358.5|49
1617284940000|2021-04-01 13:49:00|6361.9|6359.1|6361.8|6359|6362.8|6360|6361.3|6358.5|56
1617284950000|2021-04-01 13:49:10|6361.9|6359.1|6360.4|6357.6|6361.9|6359.1|6360.4|6357.6|13
1617284960000|2021-04-01 13:49:20|6359.9|6357.1|6359.8|6357|6362.3|6359.5|6359.4|6356.6|30
1617284970000|2021-04-01 13:49:30|6359.9|6357.1|6357.9|6355.1|6360.4|6357.6|6357.4|6354.6|24
1617284980000|2021-04-01 13:49:40|6357.4|6354.6|6355.9|6353.1|6357.8|6355|6355.9|6353.1|39
1617284990000|2021-04-01 13:49:50|6355.8|6353|6351.8|6349|6356.8|6354|6351.4|6348.6|100
1617285000000|2021-04-01 13:50:00|6351.9|6349.1|6357.8|6355|6357.8|6355|6351.9|6349.1|40
1617285010000|2021-04-01 13:50:10|6357.4|6354.6|6356.3|6353.5|6357.4|6354.6|6354.4|6351.6|79
1617285020000|2021-04-01 13:50:20|6355.9|6353.1|6354.3|6351.5|6356.4|6353.6|6353.8|6351|8
1617285030000|2021-04-01 13:50:30|6354.4|6351.6|6356.7|6353.9|6356.7|6353.9|6352.4|6349.6|217
1617285040000|2021-04-01 13:50:40|6356.3|6353.5|6352.2|6349.4|6357.3|6354.5|6351.8|6349|66
1617285050000|2021-04-01 13:50:50|6352.7|6349.9|6354.2|6351.4|6354.2|6351.4|6351.3|6348.5|55
1617285060000|2021-04-01 13:51:00|6354.3|6351.5|6360.2|6357.4|6360.2|6357.4|6353.7|6350.9|19
1617285070000|2021-04-01 13:51:10|6359.7|6356.9|6358.3|6355.5|6360.7|6357.9|6357.7|6354.9|25
1617285080000|2021-04-01 13:51:20|6358.7|6355.9|6356.8|6354|6359.7|6356.9|6355.3|6352.5|51
1617285090000|2021-04-01 13:51:30|6356.7|6353.9|6356.3|6353.5|6357.7|6354.9|6356.3|6353.5|25
1617285100000|2021-04-01 13:51:40|6355.7|6352.9|6354.2|6351.4|6355.7|6352.9|6350.2|6347.4|132
1617285110000|2021-04-01 13:51:50|6353.3|6350.5|6354.7|6351.9|6355.2|6352.4|6353.3|6350.5|68
1617285120000|2021-04-01 13:52:00|6354.3|6351.5|6355.2|6352.4|6355.7|6352.9|6353.8|6351|18
1617285130000|2021-04-01 13:52:10|6354.3|6351.5|6357.7|6354.9|6359.5|6356.7|6354.3|6351.5|22
1617285140000|2021-04-01 13:52:20|6357.3|6354.5|6357.3|6354.5|6358.7|6355.9|6356.7|6353.9|7
1617285150000|2021-04-01 13:52:30|6357.2|6354.4|6356.3|6353.5|6357.2|6354.4|6355.3|6352.5|8
1617285160000|2021-04-01 13:52:40|6356.7|6353.9|6357.7|6354.9|6358.2|6355.4|6356.7|6353.9|17
1617285170000|2021-04-01 13:52:50|6358.2|6355.4|6357.7|6354.9|6358.7|6355.9|6357.7|6354.9|5
1617285180000|2021-04-01 13:53:00|6357.8|6355|6366.6|6363.8|6367.2|6364.4|6357.8|6355|132
1617285190000|2021-04-01 13:53:10|6366.7|6363.9|6369.1|6366.3|6370.2|6367.4|6366.7|6363.9|31
1617285200000|2021-04-01 13:53:20|6368.7|6365.9|6375.6|6372.8|6376.6|6373.8|6368.6|6365.8|235
1617285210000|2021-04-01 13:53:30|6375.7|6372.9|6376.5|6373.7|6379|6376.2|6374.6|6371.8|276
1617285220000|2021-04-01 13:53:40|6376.1|6373.3|6372.7|6369.9|6376.5|6373.7|6372.7|6369.9|136
1617285230000|2021-04-01 13:53:50|6372.1|6369.3|6376.6|6373.8|6379.7|6376.9|6372.1|6369.3|102
1617285240000|2021-04-01 13:54:00|6376.2|6373.4|6367.2|6364.4|6376.2|6373.4|6367.2|6364.4|155
1617285250000|2021-04-01 13:54:10|6366.7|6363.9|6369.1|6366.3|6371.6|6368.8|6365.2|6362.3|305
1617285260000|2021-04-01 13:54:20|6368.2|6365.4|6360.2|6357.4|6368.2|6365.4|6359.2|6356.4|578
1617285270000|2021-04-01 13:54:30|6360.7|6357.9|6364.2|6361.4|6365.2|6362.4|6358.7|6355.9|105
1617285280000|2021-04-01 13:54:40|6364.6|6361.8|6363.2|6360.4|6366.2|6363.4|6361.6|6358.8|39
1617285290000|2021-04-01 13:54:50|6362.3|6359.5|6366.6|6363.8|6368.6|6365.8|6360.7|6357.9|76
1617285300000|2021-04-01 13:55:00|6366.2|6363.4|6365.6|6362.8|6366.6|6363.8|6360.1|6357.3|126
1617285310000|2021-04-01 13:55:10|6366.1|6363.3|6368.6|6365.8|6369.6|6366.8|6365.6|6362.8|69
1617285320000|2021-04-01 13:55:20|6367.6|6364.8|6374.7|6371.9|6378.6|6375.8|6367.2|6364.4|138
1617285330000|2021-04-01 13:55:30|6374.6|6371.8|6378.1|6375.3|6378.1|6375.3|6374.2|6371.4|176
1617285340000|2021-04-01 13:55:40|6378.5|6375.7|6377.7|6374.9|6381.6|6378.8|6377.6|6374.8|35
1617285350000|2021-04-01 13:55:50|6377.6|6374.8|6376.2|6373.4|6379.7|6376.9|6373.6|6370.3|277
1617285360000|2021-04-01 13:56:00|6376.1|6373.3|6377.1|6374.3|6377.6|6374.8|6374.2|6371.4|18
1617285370000|2021-04-01 13:56:10|6376.7|6373.9|6377.7|6374.9|6382.8|6378.3|6376.6|6372.8|166
1617285380000|2021-04-01 13:56:20|6377.6|6374.8|6383.1|6380.3|6383.1|6380.3|6375.6|6372.8|179
1617285390000|2021-04-01 13:56:30|6383.5|6380.7|6384.6|6381.8|6386.6|6383.8|6383.5|6380.7|210
1617285400000|2021-04-01 13:56:40|6385.1|6382.3|6386.1|6383.3|6388.2|6385.4|6385.1|6382.3|58
1617285410000|2021-04-01 13:56:50|6385.6|6382.8|6389.6|6386.8|6390.6|6387.8|6384.6|6379.7|338
1617285420000|2021-04-01 13:57:00|6389.1|6386.3|6381.1|6378.3|6392.5|6389.7|6377.6|6374.8|399
1617285430000|2021-04-01 13:57:10|6381.5|6378.7|6388.6|6385.8|6388.6|6385.8|6379.1|6376.3|65
1617285440000|2021-04-01 13:57:20|6388.7|6385.9|6388.6|6385.8|6389.6|6386.8|6386.6|6383.8|139
1617285450000|2021-04-01 13:57:30|6388.2|6385.4|6380.6|6377.8|6388.2|6385.4|6379.6|6376.8|204
1617285460000|2021-04-01 13:57:40|6380.2|6377.4|6384.1|6381.3|6385.2|6382.4|6380.2|6377.4|25
1617285470000|2021-04-01 13:57:50|6385.1|6382.3|6381.6|6378.8|6385.1|6382.3|6381.6|6378.8|37
1617285480000|2021-04-01 13:58:00|6381.1|6378.3|6381.1|6378.3|6381.6|6378.8|6380.6|6377.8|91
1617285490000|2021-04-01 13:58:10|6378.3|6375.5|6378.2|6375.4|6380.2|6377.4|6376.3|6373.5|172
1617285500000|2021-04-01 13:58:20|6377.7|6374.9|6378.7|6375.9|6379.7|6376.9|6377.2|6374.4|64
1617285510000|2021-04-01 13:58:30|6378.2|6375.4|6377.6|6374.8|6378.2|6375.4|6376.2|6373.4|6
1617285520000|2021-04-01 13:58:40|6377.7|6374.9|6375.2|6372.4|6377.7|6374.9|6375.2|6372.4|22
1617285530000|2021-04-01 13:58:50|6375.1|6372.3|6376.3|6373.5|6377.7|6374.9|6374.2|6371.4|57
1617285540000|2021-04-01 13:59:00|6375.7|6372.9|6378.2|6375.4|6378.2|6375.4|6375.7|6372.9|26
1617285550000|2021-04-01 13:59:10|6377.2|6374.4|6378.2|6375.4|6379.2|6376.4|6377.2|6374.4|25
1617285560000|2021-04-01 13:59:20|6379.1|6376.3|6379.2|6376.4|6379.7|6376.9|6377.7|6374.9|44
1617285570000|2021-04-01 13:59:30|6378.7|6375.9|6376.2|6373.4|6378.7|6375.9|6376.2|6373.4|30
1617285580000|2021-04-01 13:59:40|6375.2|6372.4|6373.2|6370.4|6375.2|6372.4|6372.2|6369.4|21
1617285590000|2021-04-01 13:59:50|6374.2|6371.4|6365.2|6362.4|6374.2|6371.4|6365.2|6362.4|240
1617285600000|2021-04-01 14:00:00|6366.7|6363.9|6366.7|6363.9|6369.7|6366.9|6366.3|6363.5|267
1617285610000|2021-04-01 14:00:10|6368.7|6365.9|6364.8|6362|6370.7|6367.9|6364.7|6361.9|78
1617285620000|2021-04-01 14:00:20|6364.7|6361.9|6362.2|6359.4|6365.7|6362.9|6362.2|6359.4|73
1617285630000|2021-04-01 14:00:30|6362.3|6359.5|6358.8|6356|6364.2|6361.4|6358.8|6356|59
1617285640000|2021-04-01 14:00:40|6358.7|6355.9|6369.2|6366.4|6369.2|6366.4|6357.2|6354.3|563
1617285650000|2021-04-01 14:00:50|6369.7|6366.9|6373.6|6370.8|6378.1|6375.3|6369.7|6366.9|219
1617285660000|2021-04-01 14:01:00|6373.2|6370.4|6376.1|6373.3|6377.6|6374.8|6373.2|6370.4|61
1617285670000|2021-04-01 14:01:10|6375.2|6372.4|6375.1|6372.3|6376.1|6373.3|6373.2|6370.4|16
1617285680000|2021-04-01 14:01:20|6375.6|6372.8|6377|6374.2|6377.6|6374.8|6373.6|6370.8|412
1617285690000|2021-04-01 14:01:30|6377.1|6374.3|6377.5|6374.7|6379|6376.2|6376.5|6373.7|22
1617285700000|2021-04-01 14:01:40|6377.1|6374.3|6378.5|6375.7|6379|6376.2|6377.1|6374.3|26
1617285710000|2021-04-01 14:01:50|6378.1|6375.3|6376.5|6373.7|6378.1|6375.3|6376.1|6373.3|7
1617285720000|2021-04-01 14:02:00|6377|6374.2|6382.5|6379.7|6382.5|6379.7|6377|6374.2|27
1617285730000|2021-04-01 14:02:10|6382|6379.2|6381.5|6378.7|6382.5|6379.7|6380.5|6377.7|11
1617285740000|2021-04-01 14:02:20|6381.4|6378.6|6380.5|6377.7|6382.5|6379.7|6379.6|6376.8|23
1617285750000|2021-04-01 14:02:30|6380.1|6377.3|6378.5|6375.7|6380.5|6377.7|6377.1|6374.3|7
1617285760000|2021-04-01 14:02:40|6379.5|6376.7|6383|6380.2|6383.9|6381.1|6379|6376.2|975
1617285770000|2021-04-01 14:02:50|6383.4|6380.6|6383.4|6380.6|6385|6382.2|6382.2|6379.4|95
1617285780000|2021-04-01 14:03:00|6383.9|6381.1|6384.4|6381.6|6386.4|6383.6|6383.5|6380.7|397
1617285790000|2021-04-01 14:03:10|6383.9|6381.1|6385.9|6383.1|6386.4|6383.6|6383.4|6380.6|23
1617285800000|2021-04-01 14:03:20|6386.4|6383.6|6387.9|6385.1|6388.9|6386.1|6386.4|6383.6|23
1617285810000|2021-04-01 14:03:30|6388|6385.2|6381.9|6379.1|6388|6385.2|6379.9|6377.1|77
1617285820000|2021-04-01 14:03:40|6381.5|6378.7|6381.9|6379.1|6383.9|6381.1|6379.4|6376.6|55
1617285830000|2021-04-01 14:03:50|6382.4|6379.6|6389|6386.2|6389.4|6386.6|6381.9|6379.1|283
1617285840000|2021-04-01 14:04:00|6389.4|6386.6|6391.5|6388.7|6392|6389.2|6389.4|6386.6|77
1617285850000|2021-04-01 14:04:10|6391.9|6389.1|6390.5|6387.7|6392.4|6389.6|6390.5|6387.7|14
1617285860000|2021-04-01 14:04:20|6390.4|6387.6|6390.4|6387.6|6390.9|6388.1|6389.5|6386.7|79
1617285870000|2021-04-01 14:04:30|6389.5|6386.7|6383|6380.2|6390|6387.2|6383|6380.2|44
1617285880000|2021-04-01 14:04:40|6382.5|6379.7|6383.9|6381.1|6384.4|6381.6|6382|6379.2|110
1617285890000|2021-04-01 14:04:50|6383.4|6380.6|6389.4|6386.6|6389.9|6387.1|6383.4|6380.6|120
1617285900000|2021-04-01 14:05:00|6389|6386.2|6389|6386.2|6389.9|6387.1|6387.9|6385.1|36
1617285910000|2021-04-01 14:05:10|6389.9|6387.1|6391.9|6389.1|6391.9|6389.1|6388.4|6385.6|54
1617285920000|2021-04-01 14:05:20|6391.5|6388.7|6389.9|6387.1|6393|6390.2|6389.4|6386.6|50
1617285930000|2021-04-01 14:05:30|6390.4|6387.6|6389.9|6387.1|6391.4|6388.6|6389.9|6387.1|9
1617285940000|2021-04-01 14:05:40|6390.4|6387.6|6394.4|6391.6|6395|6392.2|6390|6387.2|61
1617285950000|2021-04-01 14:05:50|6394.9|6392.1|6393.9|6391.1|6396|6393.2|6392|6389.2|143
1617285960000|2021-04-01 14:06:00|6394.4|6391.6|6393.4|6390.6|6394.9|6392.1|6392.4|6389.6|69
1617285970000|2021-04-01 14:06:10|6393|6390.2|6391.4|6388.6|6393.4|6390.6|6390.9|6388.1|20
1617285980000|2021-04-01 14:06:20|6390.9|6388.1|6392|6389.2|6392.4|6389.6|6390.9|6388.1|7
1617285990000|2021-04-01 14:06:30|6392.4|6389.6|6385.9|6383.1|6392.4|6389.6|6385.4|6382.6|130
1617286000000|2021-04-01 14:06:40|6386.9|6384.1|6387|6384.2|6387.4|6384.6|6386.4|6383.6|14
1617286010000|2021-04-01 14:06:50|6387.4|6384.6|6388.4|6385.6|6389|6386.2|6387|6384.2|7
1617286020000|2021-04-01 14:07:00|6388.9|6386.1|6389.4|6386.6|6390.4|6387.6|6388|6385.2|4
1617286030000|2021-04-01 14:07:10|6389.9|6387.1|6390.4|6387.6|6390.9|6388.1|6389.4|6386.6|5
1617286040000|2021-04-01 14:07:20|6388.6|6385.8|6388.4|6385.6|6388.6|6385.8|6386.5|6383.7|31
1617286050000|2021-04-01 14:07:30|6388.9|6386.1|6390|6387.2|6390.9|6388.1|6388.9|6386.1|32
1617286060000|2021-04-01 14:07:40|6389.4|6386.6|6386.9|6384.1|6389.4|6386.6|6386.9|6384.1|18
1617286070000|2021-04-01 14:07:50|6387.4|6384.6|6390.4|6387.6|6390.9|6388.1|6387.4|6384.6|7
1617286080000|2021-04-01 14:08:00|6390|6387.2|6392|6389.2|6393|6390.2|6390|6387.2|34
1617286090000|2021-04-01 14:08:10|6392.4|6389.6|6394.9|6392.1|6395.4|6392.6|6392.4|6389.6|37
1617286100000|2021-04-01 14:08:20|6394|6391.2|6392.9|6390.1|6394.9|6392.1|6391.9|6389.1|10
1617286110000|2021-04-01 14:08:30|6393|6390.2|6393.9|6391.1|6394.9|6392.1|6392.5|6389.7|26
1617286120000|2021-04-01 14:08:40|6394.9|6392.1|6388.5|6385.7|6395.4|6392.6|6385.5|6382.7|295
1617286130000|2021-04-01 14:08:50|6389.5|6386.7|6388|6385.2|6391.5|6388.7|6386.5|6383.7|55
1617286140000|2021-04-01 14:09:00|6387.5|6384.7|6390|6387.2|6390|6387.2|6387.5|6384.7|6
1617286150000|2021-04-01 14:09:10|6390.5|6387.7|6390.5|6387.7|6390.5|6387.7|6387.5|6384.7|24
1617286160000|2021-04-01 14:09:20|6389.5|6386.7|6388.5|6385.7|6389.5|6386.7|6388|6385.2|12
1617286170000|2021-04-01 14:09:30|6388.1|6385.3|6390|6387.2|6390.5|6387.7|6388.1|6385.3|17
1617286180000|2021-04-01 14:09:40|6390.5|6387.7|6388|6385.2|6390.5|6387.7|6386.1|6383.3|62
1617286190000|2021-04-01 14:09:50|6388.1|6385.3|6386.5|6383.7|6389.5|6386.7|6385.5|6382.7|12
1617286200000|2021-04-01 14:10:00|6386.6|6383.8|6390.5|6387.7|6392.5|6389.7|6386.6|6383.8|59
1617286210000|2021-04-01 14:10:10|6391.1|6388.3|6392|6389.2|6393|6390.2|6391.1|6388.3|21
1617286220000|2021-04-01 14:10:20|6391.5|6388.7|6388.5|6385.7|6391.5|6388.7|6388.5|6385.7|14
1617286230000|2021-04-01 14:10:30|6389.5|6386.7|6390|6387.2|6391|6388.2|6389.5|6386.7|13
1617286240000|2021-04-01 14:10:40|6389.5|6386.7|6391.5|6388.7|6392|6389.2|6389.5|6386.7|25
1617286250000|2021-04-01 14:10:50|6392|6389.2|6394|6391.2|6394|6391.2|6391.6|6388.8|11
1617286260000|2021-04-01 14:11:00|6393.5|6390.7|6390.1|6387.3|6394|6391.2|6390.1|6387.3|11
1617286270000|2021-04-01 14:11:10|6389.5|6386.7|6392|6389.2|6392|6389.2|6389.5|6386.1|8
1617286280000|2021-04-01 14:11:20|6391.5|6388.7|6393|6390.2|6393.5|6390.7|6391.1|6388.3|42
1617286290000|2021-04-01 14:11:30|6393.5|6390.7|6390.5|6387.7|6393.5|6390.7|6390.5|6387.7|14
1617286300000|2021-04-01 14:11:40|6391|6388.2|6398|6395.2|6398|6395.2|6391|6388.2|31
1617286310000|2021-04-01 14:11:50|6397.5|6394.7|6398.5|6395.7|6399|6396.2|6395.1|6392.3|27
1617286320000|2021-04-01 14:12:00|6399|6396.2|6397|6394.2|6399|6396.2|6395.5|6392.7|23
1617286330000|2021-04-01 14:12:10|6396.9|6394.1|6396|6393.2|6396.9|6394.1|6394|6391.2|67
1617286340000|2021-04-01 14:12:20|6395.5|6392.7|6396|6393.2|6397.5|6394.7|6395.5|6392.7|24
1617286350000|2021-04-01 14:12:30|6396.4|6393.6|6395|6392.2|6397|6394.2|6393.6|6390.8|21
1617286360000|2021-04-01 14:12:40|6394.5|6391.7|6395|6392.2|6395.5|6392.7|6394.5|6391.7|12
1617286370000|2021-04-01 14:12:50|6394.5|6391.7|6395|6392.2|6395|6392.2|6393|6390.2|9
1617286380000|2021-04-01 14:13:00|6395.5|6392.7|6393.5|6390.7|6395.5|6392.7|6393.5|6390.7|59
1617286390000|2021-04-01 14:13:10|6392.6|6389.8|6391.5|6388.7|6392.6|6389.8|6390|6387.2|108
1617286400000|2021-04-01 14:13:20|6391|6388.2|6390.5|6387.7|6392|6389.2|6387.6|6384.8|77
1617286410000|2021-04-01 14:13:30|6390.1|6387.3|6388.1|6385.3|6391.1|6388.3|6387.1|6384.3|16
1617286420000|2021-04-01 14:13:40|6388|6385.2|6393.5|6390.7|6394|6391.2|6388|6385.2|105
1617286430000|2021-04-01 14:13:50|6394|6391.2|6391.5|6388.7|6394|6391.2|6391.1|6388.3|30
1617286440000|2021-04-01 14:14:00|6392.1|6389.3|6390.5|6387.7|6393|6390.2|6389.5|6386.7|77
1617286450000|2021-04-01 14:14:10|6391.1|6388.3|6390.5|6387.7|6391.5|6388.7|6390.5|6387.7|1
1617286460000|2021-04-01 14:14:20|6390.1|6387.3|6390|6387.2|6390.1|6387.3|6388.1|6385.3|25
1617286470000|2021-04-01 14:14:30|6390.1|6387.3|6390.5|6387.7|6391.1|6388.3|6390.1|6387.3|11
1617286480000|2021-04-01 14:14:40|6391|6388.2|6390.5|6387.7|6391.5|6388.7|6390.1|6387.3|10
1617286490000|2021-04-01 14:14:50|6386.5|6383.7|6386|6383.2|6386.5|6383.7|6384.5|6381.7|25
1617286500000|2021-04-01 14:15:00|6386.4|6383.6|6381|6378.2|6386.4|6383.6|6378|6375.2|196
1617286510000|2021-04-01 14:15:10|6381.9|6379.1|6380.5|6377.7|6382|6379.2|6379|6376.2|50
1617286520000|2021-04-01 14:15:20|6380.1|6377.3|6378.1|6375.3|6380.1|6377.3|6377.1|6374.3|61
1617286530000|2021-04-01 14:15:30|6378|6375.2|6380|6377.2|6383|6380.2|6378|6375.2|101
1617286540000|2021-04-01 14:15:40|6381|6378.2|6379.1|6376.3|6381|6378.2|6379|6376.2|33
1617286550000|2021-04-01 14:15:50|6380|6377.2|6380|6377.2|6381.1|6378.3|6379|6376.2|44
1617286560000|2021-04-01 14:16:00|6380.5|6377.7|6383.1|6380.3|6385.5|6382.7|6380|6377.2|21
1617286570000|2021-04-01 14:16:10|6384|6381.2|6384|6381.2|6385|6382.2|6383.1|6380.3|27
1617286580000|2021-04-01 14:16:20|6383.5|6380.7|6387|6384.2|6387|6384.2|6383|6380.2|5
1617286590000|2021-04-01 14:16:30|6387.5|6384.7|6383.6|6380.8|6387.5|6384.7|6382.1|6379.3|524
1617286600000|2021-04-01 14:16:40|6384.1|6381.3|6385.1|6382.3|6385.1|6382.3|6383.6|6380.8|28
1617286610000|2021-04-01 14:16:50|6385.6|6382.8|6386.6|6383.8|6387.1|6384.3|6385.1|6382.3|112
1617286620000|2021-04-01 14:17:00|6387.1|6384.3|6386.2|6383.4|6387.1|6384.3|6386.2|6383.4|32
1617286630000|2021-04-01 14:17:10|6386.6|6383.8|6385.6|6382.8|6386.6|6383.8|6385.1|6382.3|24
1617286640000|2021-04-01 14:17:20|6386.1|6383.3|6384.1|6381.3|6386.6|6383.8|6384.1|6381.3|46
1617286650000|2021-04-01 14:17:30|6385.2|6382.4|6382.2|6379.4|6385.6|6382.8|6382.2|6379.4|65
1617286660000|2021-04-01 14:17:40|6379.2|6376.4|6378.6|6375.8|6380.6|6377.8|6378.6|6375.8|34
1617286670000|2021-04-01 14:17:50|6377.6|6374.8|6378.6|6375.8|6379.2|6376.4|6377.2|6374.4|29
1617286680000|2021-04-01 14:18:00|6378.2|6375.4|6379.1|6376.3|6379.1|6376.3|6378.1|6375.3|3
1617286690000|2021-04-01 14:18:10|6378.6|6375.8|6379.1|6376.3|6379.1|6376.3|6377.6|6374.8|6
1617286700000|2021-04-01 14:18:20|6379.6|6376.8|6379.2|6376.4|6379.6|6376.8|6377.2|6374.4|27
1617286710000|2021-04-01 14:18:30|6378.7|6375.9|6377.6|6374.8|6379.1|6376.3|6377.6|6374.8|6
1617286720000|2021-04-01 14:18:40|6378.1|6375.3|6383.5|6380.7|6383.5|6380.7|6378.1|6375.3|82
1617286730000|2021-04-01 14:18:50|6384|6381.2|6382.1|6379.3|6386.8|6381.3|6381.3|6376.8|149
1617286740000|2021-04-01 14:19:00|6383.1|6380.3|6381.1|6378.3|6383.1|6380.3|6381.1|6378.3|35
1617286750000|2021-04-01 14:19:10|6382.1|6379.3|6383.6|6380.8|6384.1|6381.3|6382.1|6379.3|44
1617286760000|2021-04-01 14:19:20|6384.1|6381.3|6381.1|6378.3|6384.1|6381.3|6381.1|6378.3|56
1617286770000|2021-04-01 14:19:30|6381.6|6378.8|6383.1|6380.3|6383.1|6380.3|6381.6|6378.8|26
1617286780000|2021-04-01 14:19:40|6384|6381.2|6385.1|6382.3|6385.1|6382.3|6383.1|6380.3|7
1617286790000|2021-04-01 14:19:50|6386.6|6383.8|6385.1|6382.3|6386.6|6383.8|6384.6|6381.8|12
1617286800000|2021-04-01 14:20:00|6385.6|6382.8|6387.1|6384.3|6387.6|6384.8|6384.6|6381.8|107
1617286810000|2021-04-01 14:20:10|6387.6|6384.8|6387.6|6384.8|6387.6|6384.8|6387.1|6384.3|17
1617286820000|2021-04-01 14:20:20|6386.7|6383.9|6387.1|6384.3|6387.6|6384.8|6386.6|6383.8|91
1617286830000|2021-04-01 14:20:30|6387.6|6384.8|6386.5|6383.7|6387.6|6384.8|6385.6|6382.8|346
1617286840000|2021-04-01 14:20:40|6386.1|6383.3|6386.5|6383.7|6387.6|6384.8|6385.6|6382.8|138
1617286850000|2021-04-01 14:20:50|6387.1|6384.3|6386|6383.2|6387.1|6384.3|6385.5|6382.7|7
1617286860000|2021-04-01 14:21:00|6386.1|6383.3|6385|6382.2|6386.6|6383.8|6384.6|6381.8|51
1617286870000|2021-04-01 14:21:10|6384.5|6381.7|6384|6381.2|6385|6382.2|6382.1|6379.3|25
1617286880000|2021-04-01 14:21:20|6384.5|6381.7|6387.1|6384.3|6387.5|6384.7|6384.5|6381.7|64
1617286890000|2021-04-01 14:21:30|6387|6384.2|6386.5|6383.7|6387|6384.2|6386.5|6383.7|2
1617286900000|2021-04-01 14:21:40|6387|6384.2|6384.1|6381.3|6387.1|6384.3|6384.1|6381.3|9
1617286910000|2021-04-01 14:21:50|6385.5|6382.7|6384.5|6381.7|6386.1|6383.3|6384.5|6381.7|14
1617286920000|2021-04-01 14:22:00|6385|6382.2|6387.5|6384.7|6387.5|6384.7|6385|6382.2|16
1617286930000|2021-04-01 14:22:10|6387.1|6384.3|6386.5|6383.7|6387.1|6384.3|6386.5|6383.7|12
1617286940000|2021-04-01 14:22:20|6387.1|6384.3|6391.5|6388.7|6391.5|6388.7|6386.5|6383.7|54
1617286950000|2021-04-01 14:22:30|6393.4|6390.6|6392|6389.2|6393.5|6390.7|6391.5|6388.7|30
1617286960000|2021-04-01 14:22:40|6392.5|6389.7|6394.5|6391.7|6394.5|6391.7|6392|6389.2|21
1617286970000|2021-04-01 14:22:50|6395|6392.2|6391.1|6388.3|6395.5|6392.7|6391.1|6388.3|16
1617286980000|2021-04-01 14:23:00|6391|6388.2|6392|6389.2|6392|6389.2|6391|6388.2|7
1617286990000|2021-04-01 14:23:10|6393.4|6390.6|6390.5|6387.7|6394.4|6391.6|6388.5|6385.7|42
1617287000000|2021-04-01 14:23:20|6391|6388.2|6395.5|6392.7|6395.5|6392.7|6391|6388.2|45
1617287010000|2021-04-01 14:23:30|6396|6393.2|6396.1|6393.3|6397|6394.2|6394.1|6391.3|28
1617287020000|2021-04-01 14:23:40|6395.6|6392.8|6395.5|6392.7|6396.5|6393.7|6393.6|6390.8|53
1617287030000|2021-04-01 14:23:50|6395.1|6392.3|6395.5|6392.7|6397.1|6394.3|6395.1|6392.3|46
1617287040000|2021-04-01 14:24:00|6395.1|6392.3|6395.1|6392.3|6396.6|6393.8|6395.1|6392.3|13
1617287050000|2021-04-01 14:24:10|6395.5|6392.7|6395.6|6392.8|6397.6|6394.8|6395.1|6392.3|86
1617287060000|2021-04-01 14:24:20|6396.1|6393.3|6395.1|6392.3|6396.6|6393.8|6393.6|6390.8|22
1617287070000|2021-04-01 14:24:30|6394.6|6391.8|6393.6|6390.8|6394.6|6391.8|6392.6|6389.8|6
1617287080000|2021-04-01 14:24:40|6393.1|6390.3|6396.5|6393.7|6396.5|6393.7|6393.1|6390.3|28
1617287090000|2021-04-01 14:24:50|6397|6394.2|6395.1|6392.3|6397.1|6394.3|6395.1|6392.3|50
1617287100000|2021-04-01 14:25:00|6394.6|6391.8|6396.1|6393.3|6397.6|6394.8|6394.6|6391.8|31
1617287110000|2021-04-01 14:25:10|6396.6|6393.8|6392.1|6389.3|6396.6|6393.8|6390.6|6387.8|78
1617287120000|2021-04-01 14:25:20|6392.6|6389.8|6392.1|6389.3|6392.6|6389.8|6391.6|6388.8|5
1617287130000|2021-04-01 14:25:30|6391.6|6388.8|6391.1|6388.3|6393.1|6390.3|6389.1|6386.3|67
1617287140000|2021-04-01 14:25:40|6391.6|6388.8|6393.1|6390.3|6393.6|6390.8|6391.1|6388.3|7
1617287150000|2021-04-01 14:25:50|6392.6|6389.8|6393.6|6390.8|6393.6|6390.8|6392.6|6389.8|0
1617287160000|2021-04-01 14:26:00|6392.7|6389.9|6391.6|6388.8|6395.1|6392.3|6390.1|6387.3|82
1617287170000|2021-04-01 14:26:10|6392.1|6389.3|6394.1|6391.3|6394.1|6391.3|6390.1|6387.3|46
1617287180000|2021-04-01 14:26:20|6394.6|6391.8|6392.1|6389.3|6394.6|6391.8|6392.1|6389.3|31
1617287190000|2021-04-01 14:26:30|6391.2|6388.4|6391.1|6388.3|6392.1|6389.3|6391.1|6388.3|19
1617287200000|2021-04-01 14:26:40|6390.7|6387.9|6388.6|6385.8|6390.7|6387.9|6388.6|6385.8|59
1617287210000|2021-04-01 14:26:50|6389.6|6386.8|6388.1|6385.3|6389.6|6386.8|6388.1|6385.3|26
1617287220000|2021-04-01 14:27:00|6387.6|6384.8|6386.6|6383.8|6387.6|6384.8|6386.6|6383.8|13
1617287230000|2021-04-01 14:27:10|6387.1|6384.3|6386.6|6383.8|6387.6|6384.8|6385.6|6382.8|49
1617287240000|2021-04-01 14:27:20|6385.6|6382.8|6385.6|6382.8|6386.1|6383.3|6385.6|6382.8|21
1617287250000|2021-04-01 14:27:30|6385.1|6382.3|6385.1|6382.3|6385.6|6382.8|6384.6|6381.8|11
1617287260000|2021-04-01 14:27:40|6385.2|6382.4|6389.1|6386.3|6389.1|6386.3|6385.2|6382.4|4
1617287270000|2021-04-01 14:27:50|6388.1|6385.3|6389.1|6386.3|6389.1|6386.3|6388.1|6385.3|12
1617287280000|2021-04-01 14:28:00|6389.6|6386.8|6392.6|6389.8|6393.6|6390.8|6389.6|6386.8|29
1617287290000|2021-04-01 14:28:10|6392.5|6389.7|6395.1|6392.3|6396|6393.2|6391.6|6388.8|207
1617287300000|2021-04-01 14:28:20|6395.5|6392.7|6394.5|6391.7|6395.6|6392.8|6393.6|6390.8|8
1617287310000|2021-04-01 14:28:30|6394.6|6391.8|6394.6|6391.8|6395.1|6392.3|6394.6|6391.8|1
1617287320000|2021-04-01 14:28:40|6394.1|6391.3|6394.1|6391.3|6394.1|6391.3|6394.1|6391.3|4
1617287330000|2021-04-01 14:28:50|6395.6|6392.8|6395.1|6392.3|6395.6|6392.8|6395.1|6392.3|2
1617287340000|2021-04-01 14:29:00|6394.5|6391.7|6394.1|6391.3|6395|6392.2|6393.6|6390.8|12
1617287350000|2021-04-01 14:29:10|6393.6|6390.8|6392.1|6389.3|6393.6|6390.8|6392.1|6389.3|27
1617287360000|2021-04-01 14:29:20|6391.6|6388.8|6390.1|6386.1|6391.6|6388.8|6384.1|6381.3|169
1617287370000|2021-04-01 14:29:30|6390.2|6386.2|6386.1|6383.3|6390.2|6386.3|6384.1|6381.2|107
1617287380000|2021-04-01 14:29:40|6387.5|6384.7|6392|6389.2|6394.1|6390.7|6387.5|6384.7|158
1617287390000|2021-04-01 14:29:50|6391.1|6388.3|6390.1|6387.3|6391.1|6388.3|6389|6385.2|61
1617287400000|2021-04-01 14:30:00|6391.2|6387.2|6393.1|6390.3|6394|6391.2|6390.6|6387.2|37
1617287410000|2021-04-01 14:30:10|6393|6390.2|6393.1|6390.3|6395.1|6392.3|6393|6390.2|32
1617287420000|2021-04-01 14:30:20|6393.6|6390.8|6390.1|6387.3|6394.1|6391.3|6390.1|6387.3|29
1617287430000|2021-04-01 14:30:30|6389.6|6386.8|6390.6|6387.8|6392.1|6389.3|6389.1|6386.3|28
1617287440000|2021-04-01 14:30:40|6391.1|6388.3|6389.6|6386.8|6392.1|6389.3|6387.6|6384.8|103
1617287450000|2021-04-01 14:30:50|6390.1|6387.3|6388.1|6385.3|6391.6|6388.8|6388.1|6385.3|52
1617287460000|2021-04-01 14:31:00|6388.6|6385.8|6391.6|6388.8|6394.5|6391.7|6388.6|6385.8|147
1617287470000|2021-04-01 14:31:10|6391.1|6388.3|6391.6|6388.8|6392.6|6389.8|6387.6|6384.8|132
1617287480000|2021-04-01 14:31:20|6391.1|6388.3|6390.1|6387.3|6392.1|6389.3|6388.6|6385.8|104
1617287490000|2021-04-01 14:31:30|6390.6|6387.8|6389.1|6386.3|6391.2|6387.8|6386.1|6383.3|85
1617287500000|2021-04-01 14:31:40|6389.6|6386.8|6391.6|6388.8|6392.1|6389.3|6389.1|6386.3|106
1617287510000|2021-04-01 14:31:50|6391.1|6388.3|6376|6373.2|6394.6|6391.8|6371.6|6368.8|1057
1617287520000|2021-04-01 14:32:00|6376.1|6373.3|6369.1|6366.3|6386.1|6383.3|6366.6|6363.8|760
1617287530000|2021-04-01 14:32:10|6368.1|6365.3|6366|6363.2|6369.6|6366.8|6357.1|6354.3|1202
1617287540000|2021-04-01 14:32:20|6365.6|6362.8|6375.6|6372.8|6377.6|6374.8|6364.1|6361.3|148
1617287550000|2021-04-01 14:32:30|6375.1|6372.3|6363.1|6360.3|6375.1|6372.3|6362.6|6359.8|201
1617287560000|2021-04-01 14:32:40|6362.2|6359.4|6355.1|6352.3|6365.6|6362.8|6349.1|6346.3|478
1617287570000|2021-04-01 14:32:50|6356.5|6353.7|6353.6|6350.8|6358.1|6355.3|6353.2|6350.4|318
1617287580000|2021-04-01 14:33:00|6353.7|6350.9|6352.9|6350.1|6358.7|6355.9|6351.1|6346.8|893
1617287590000|2021-04-01 14:33:10|6352.8|6350|6355.2|6352.4|6357.3|6354.4|6351.9|6349.1|313
1617287600000|2021-04-01 14:33:20|6356.1|6353.3|6354.1|6351.3|6357.2|6354.4|6353.7|6350.9|125
1617287610000|2021-04-01 14:33:30|6353.7|6350.9|6346.1|6343.3|6354.1|6351.3|6346.1|6343.3|233
1617287620000|2021-04-01 14:33:40|6345.7|6342.9|6331.2|6328.4|6348.7|6345.9|6329.7|6326.9|1252
1617287630000|2021-04-01 14:33:50|6331.7|6328.9|6332.1|6329.3|6334.7|6331.9|6323.1|6320.3|1194
1617287640000|2021-04-01 14:34:00|6333.2|6330.4|6342.1|6339.3|6344.1|6341.3|6333.2|6330.4|375
1617287650000|2021-04-01 14:34:10|6343.1|6340.3|6338.2|6335.4|6343.1|6340.3|6336.1|6333.3|179
1617287660000|2021-04-01 14:34:20|6337.7|6334.9|6338.7|6335.9|6339.7|6336.9|6334.2|6331.4|185
1617287670000|2021-04-01 14:34:30|6339.1|6336.3|6340.2|6337.4|6342.6|6339.8|6338.7|6335.9|92
1617287680000|2021-04-01 14:34:40|6339.6|6336.8|6336.2|6333.4|6339.6|6336.8|6333.2|6330.4|137
1617287690000|2021-04-01 14:34:50|6335.3|6332.5|6330.8|6328|6335.7|6332.9|6329.8|6327|60
1617287700000|2021-04-01 14:35:00|6330.7|6327.9|6338.3|6335.5|6341.2|6338.4|6330.7|6327.9|77
1617287710000|2021-04-01 14:35:10|6339.3|6335.3|6338.3|6334.3|6339.8|6337|6332.9|6330.1|121
1617287720000|2021-04-01 14:35:20|6338.2|6335.4|6339.3|6336.5|6343.7|6340.9|6337.8|6335|82
1617287730000|2021-04-01 14:35:30|6339.2|6336.4|6340.3|6337.5|6343.2|6339.8|6338.7|6335.9|72
1617287740000|2021-04-01 14:35:40|6340.7|6337.9|6340.2|6337.4|6344.2|6341.4|6338.7|6335.9|94
1617287750000|2021-04-01 14:35:50|6339.8|6337|6338.7|6335.9|6341.4|6338.4|6338.7|6335.9|116
1617287760000|2021-04-01 14:36:00|6338.8|6336|6342.3|6339.5|6344.7|6341.9|6338.8|6336|195
1617287770000|2021-04-01 14:36:10|6342.8|6340|6339.3|6336.5|6342.8|6340|6338.8|6336|263
1617287780000|2021-04-01 14:36:20|6337.9|6335.1|6336.7|6333.9|6339.8|6337|6333.3|6330.5|302
1617287790000|2021-04-01 14:36:30|6336.6|6333.8|6332.3|6329.5|6336.6|6333.8|6327.3|6324.5|164
1617287800000|2021-04-01 14:36:40|6331.8|6329|6323.8|6321|6331.8|6329|6317.8|6315|192
1617287810000|2021-04-01 14:36:50|6323.3|6320.5|6325.2|6322.4|6327.8|6325|6320.3|6317.5|156
1617287820000|2021-04-01 14:37:00|6325.3|6322.5|6323.2|6320.4|6326.8|6324|6317.3|6313.4|190
1617287830000|2021-04-01 14:37:10|6323.8|6321|6328.2|6325.4|6331.2|6328.4|6323.3|6320.5|63
1617287840000|2021-04-01 14:37:20|6327.8|6325|6320.2|6317.4|6327.8|6325|6317.4|6314.6|270
1617287850000|2021-04-01 14:37:30|6320.3|6317.5|6308.8|6306|6320.3|6317.5|6308.8|6306|401
1617287860000|2021-04-01 14:37:40|6309.7|6306.9|6300.3|6297.5|6309.7|6306.9|6294.8|6292|532
1617287870000|2021-04-01 14:37:50|6299.3|6296.5|6304.2|6301.4|6304.3|6301.4|6285.8|6283|964
1617287880000|2021-04-01 14:38:00|6304.3|6301.5|6301.8|6299|6306.9|6303.5|6296.9|6292.8|741
1617287890000|2021-04-01 14:38:10|6302.2|6299.4|6295.2|6292.4|6302.3|6299.5|6291.8|6289|430
1617287900000|2021-04-01 14:38:20|6295.3|6292.5|6309.2|6306.4|6309.2|6306.4|6291.8|6289|511
1617287910000|2021-04-01 14:38:30|6309.3|6306.5|6302.3|6299.5|6310.3|6307.5|6299.4|6296.6|92
1617287920000|2021-04-01 14:38:40|6301.3|6298.5|6302.3|6299.5|6303|6299.5|6292.8|6290|129
1617287930000|2021-04-01 14:38:50|6303.2|6300.4|6301.3|6298.5|6304.8|6302|6298.4|6295.6|107
1617287940000|2021-04-01 14:39:00|6300.4|6297.6|6295.9|6293.1|6300.8|6298|6293.3|6290.4|346
1617287950000|2021-04-01 14:39:10|6295.8|6293|6295.9|6293.1|6298.3|6295.5|6293.9|6291.1|69
1617287960000|2021-04-01 14:39:20|6295.8|6293|6306.3|6303.5|6307.8|6305|6294.9|6292.1|204
1617287970000|2021-04-01 14:39:30|6306.4|6303.6|6293.4|6290.6|6306.5|6303.6|6293.4|6290.6|210
1617287980000|2021-04-01 14:39:40|6294.4|6291.6|6294.9|6292.1|6296.9|6294.1|6292.3|6289.5|78
1617287990000|2021-04-01 14:39:50|6294.8|6292|6295.9|6293.1|6300.3|6297.5|6292.4|6289.6|168
1617288000000|2021-04-01 14:40:00|6296.4|6293.6|6296.3|6293.5|6297.3|6294.5|6292.4|6289.6|181
1617288010000|2021-04-01 14:40:10|6297.4|6294.6|6291.9|6289.1|6299.5|6296.5|6291.9|6289.1|274
1617288020000|2021-04-01 14:40:20|6289.9|6287.1|6288.4|6285.6|6289.9|6287.1|6283.4|6280.6|629
1617288030000|2021-04-01 14:40:30|6287.9|6285.1|6286.4|6283.6|6289.4|6286.6|6285.9|6283.1|74
1617288040000|2021-04-01 14:40:40|6287.3|6284.5|6285.9|6283.1|6287.3|6284.5|6281.9|6279.1|133
1617288050000|2021-04-01 14:40:50|6285.4|6282.6|6284.4|6281.6|6286.3|6283.5|6279.9|6275|136
1617288060000|2021-04-01 14:41:00|6284.3|6281.5|6289.3|6286.5|6292|6288.6|6283.9|6281.1|190
1617288070000|2021-04-01 14:41:10|6290.3|6287.5|6285.9|6283.1|6293.4|6290.6|6284.4|6281.6|161
1617288080000|2021-04-01 14:41:20|6286.3|6283.5|6284.3|6281.5|6289.3|6286.5|6283.9|6281.1|257
1617288090000|2021-04-01 14:41:30|6283.9|6281.1|6267.9|6265.1|6283.9|6281.1|6261.7|6253.9|1104
1617288100000|2021-04-01 14:41:40|6267.4|6264.6|6267.9|6265.1|6270.9|6268.1|6260.4|6257.6|458
1617288110000|2021-04-01 14:41:50|6268.3|6265.5|6263.4|6260.6|6268.4|6265.6|6262.4|6259.5|157
1617288120000|2021-04-01 14:42:00|6262.5|6259.7|6248.9|6246.1|6264.4|6261.6|6248.8|6246|895
1617288130000|2021-04-01 14:42:10|6249.9|6247.1|6262.9|6260.1|6263.5|6260.6|6248.9|6246.1|550
1617288140000|2021-04-01 14:42:20|6263.4|6260.6|6262.9|6260.1|6268.4|6265.1|6260.4|6257.6|292
1617288150000|2021-04-01 14:42:30|6263.4|6260.6|6263.9|6261.1|6264.9|6262.1|6258.4|6255.5|279
1617288160000|2021-04-01 14:42:40|6263.4|6260.6|6267.9|6265.1|6267.9|6265.1|6263.4|6260.6|125
1617288170000|2021-04-01 14:42:50|6267.4|6264.6|6266.4|6263.6|6269.8|6267|6248.9|6245|1406
1617288180000|2021-04-01 14:43:00|6265.4|6262.6|6262.9|6260.1|6268.9|6266.1|6258.4|6255.4|318
1617288190000|2021-04-01 14:43:10|6261.4|6258.6|6271.4|6268.6|6280.5|6276.6|6261.4|6258.6|488
1617288200000|2021-04-01 14:43:20|6272.4|6269.6|6281.3|6278.5|6284.3|6281.5|6270.4|6267.6|560
1617288210000|2021-04-01 14:43:30|6280.8|6278|6287.3|6284.5|6298|6292.9|6280.8|6278|569
1617288220000|2021-04-01 14:43:40|6287.7|6284.9|6281.2|6278.4|6289.3|6286.5|6277.3|6274.4|462
1617288230000|2021-04-01 14:43:50|6282.1|6279.3|6271.8|6269|6283.8|6281|6271.8|6269|233
1617288240000|2021-04-01 14:44:00|6272.7|6269.9|6275.3|6272.5|6276.3|6273.5|6268.7|6264.9|312
1617288250000|2021-04-01 14:44:10|6274.8|6272|6287.3|6284.5|6287.3|6284.5|6270.8|6268|296
1617288260000|2021-04-01 14:44:20|6286.8|6284|6287.3|6284.5|6292.8|6287.5|6280.8|6278|314
1617288270000|2021-04-01 14:44:30|6287.4|6284.6|6283.2|6280.4|6289.3|6286.5|6281.8|6279|174
1617288280000|2021-04-01 14:44:40|6283.3|6280.5|6291.2|6288.4|6291.2|6288.4|6281.4|6278.6|110
1617288290000|2021-04-01 14:44:50|6290.3|6287.5|6299.2|6296.4|6301.2|6298.4|6290.3|6287.5|539
1617288300000|2021-04-01 14:45:00|6300.1|6297.3|6287.2|6284.4|6304.7|6301.9|6286.2|6283.4|325
1617288310000|2021-04-01 14:45:10|6285.8|6283|6280.3|6277.5|6290.8|6286.9|6280.2|6277.4|180
1617288320000|2021-04-01 14:45:20|6280.8|6278|6289.8|6287|6290.3|6287.5|6280.3|6277.5|262
1617288330000|2021-04-01 14:45:30|6289.3|6286.5|6293.8|6291|6295.3|6292.5|6283.4|6280.6|243
1617288340000|2021-04-01 14:45:40|6292.3|6289.5|6291.8|6289|6294.3|6291.5|6290.8|6288|27
1617288350000|2021-04-01 14:45:50|6291.7|6288.9|6279.8|6277|6292.2|6289.4|6277.8|6274.4|515
1617288360000|2021-04-01 14:46:00|6279.9|6277.1|6272.3|6269.5|6281.8|6279|6272.3|6269.5|217
1617288370000|2021-04-01 14:46:10|6273.2|6270.4|6268.3|6265.5|6273.3|6270.5|6262.5|6259.7|308
1617288380000|2021-04-01 14:46:20|6267.8|6265|6247.8|6245|6270.4|6267.5|6242.9|6239.5|1150
1617288390000|2021-04-01 14:46:30|6245.9|6243.1|6258.3|6255.5|6260.8|6258|6244.9|6242.1|422
1617288400000|2021-04-01 14:46:40|6257.8|6255|6274.3|6271.5|6274.4|6271.5|6257.8|6255|437
1617288410000|2021-04-01 14:46:50|6274.2|6271.4|6261.4|6257.4|6274.2|6271.4|6258.8|6256|306
1617288420000|2021-04-01 14:47:00|6261.2|6258.4|6260.3|6257.5|6273.8|6271|6260.3|6257.5|130
1617288430000|2021-04-01 14:47:10|6259.3|6256.5|6257.3|6254.5|6265.8|6263|6256.8|6254|315
1617288440000|2021-04-01 14:47:20|6258.4|6254.4|6262.8|6260|6266.8|6264|6257.3|6254.4|295
1617288450000|2021-04-01 14:47:30|6262.3|6259.5|6264.3|6261.5|6267.2|6264.4|6261.3|6258.5|103
1617288460000|2021-04-01 14:47:40|6263.4|6260.6|6253.3|6250.5|6263.4|6260.6|6252.5|6249.7|120
1617288470000|2021-04-01 14:47:50|6252.3|6249.5|6257.3|6254.5|6257.4|6254.5|6247.5|6244.7|212
1617288480000|2021-04-01 14:48:00|6256.4|6253.6|6257.8|6255|6261.3|6258.5|6254.8|6252|52
1617288490000|2021-04-01 14:48:10|6257.4|6254.6|6255.4|6252.6|6259.4|6256.5|6252.9|6250.1|65
1617288500000|2021-04-01 14:48:20|6255.3|6252.5|6251.4|6248.6|6258.3|6255.5|6251.4|6248.6|154
1617288510000|2021-04-01 14:48:30|6251.8|6249|6253.3|6250.5|6255.3|6252.5|6251.8|6249|75
1617288520000|2021-04-01 14:48:40|6253.8|6251|6254.4|6251.6|6256.3|6253.5|6252.3|6249.5|260
1617288530000|2021-04-01 14:48:50|6255.3|6252.5|6238.3|6235.5|6257.1|6252.5|6237.3|6234.5|284
1617288540000|2021-04-01 14:49:00|6238.9|6236.1|6251.3|6248.5|6255.3|6252.5|6236.4|6233.6|361
1617288550000|2021-04-01 14:49:10|6252.3|6249.5|6256.7|6253.9|6262.2|6257.9|6250.3|6247.5|160
1617288560000|2021-04-01 14:49:20|6256.8|6254|6260.2|6257.4|6263.2|6260.4|6256.3|6253.4|249
1617288570000|2021-04-01 14:49:30|6260.3|6257.5|6257.3|6254.5|6261.8|6259|6250.8|6248|107
1617288580000|2021-04-01 14:49:40|6258.8|6256|6252|6249.2|6258.8|6256|6249.3|6246.5|92
1617288590000|2021-04-01 14:49:50|6251.4|6248.6|6248.4|6245.6|6253.3|6250.5|6247.8|6245|94
1617288600000|2021-04-01 14:50:00|6248.8|6246|6253.3|6250.5|6257.8|6255|6248.8|6246|83
1617288610000|2021-04-01 14:50:10|6254.3|6251.5|6266.3|6263.5|6269.7|6266.9|6254.3|6251.5|205
1617288620000|2021-04-01 14:50:20|6265.8|6263|6266.3|6263.5|6267.4|6264.5|6262.8|6260|30
1617288630000|2021-04-01 14:50:30|6265.8|6263|6266.3|6263.5|6267.8|6265|6263.3|6260.5|179
1617288640000|2021-04-01 14:50:40|6265.3|6262.5|6280.2|6277.4|6283.4|6280.6|6264.4|6261.6|224
1617288650000|2021-04-01 14:50:50|6281.3|6277.3|6272.2|6269.4|6281.3|6277.4|6271.2|6268.4|281
1617288660000|2021-04-01 14:51:00|6272.3|6269.5|6275.3|6271.3|6280.8|6277.4|6267.2|6264.3|324
1617288670000|2021-04-01 14:51:10|6274.2|6271.4|6270.2|6267.4|6274.3|6271.4|6263.7|6260.3|206
1617288680000|2021-04-01 14:51:20|6269.2|6266.4|6271.8|6269|6272.3|6269.5|6264.3|6261.5|93
1617288690000|2021-04-01 14:51:30|6272.2|6269.4|6272.2|6269.4|6274.2|6271.4|6271.3|6268.3|65
1617288700000|2021-04-01 14:51:40|6271.3|6268.5|6265.3|6262.5|6273.3|6269.5|6264.3|6261.5|51
1617288710000|2021-04-01 14:51:50|6264.3|6261.5|6270.2|6267.4|6275.8|6273|6263.3|6260.5|255
1617288720000|2021-04-01 14:52:00|6270.8|6268|6266.3|6263.5|6272.3|6269.4|6263.9|6261.1|582
1617288730000|2021-04-01 14:52:10|6265.8|6263|6267.3|6264.5|6269.3|6266.5|6261.8|6259|49
1617288740000|2021-04-01 14:52:20|6266.4|6263.6|6266.8|6264|6269.3|6266.5|6265.8|6263|30
1617288750000|2021-04-01 14:52:30|6266.4|6263.6|6266.8|6264|6271.3|6268.5|6265.3|6262.5|90
1617288760000|2021-04-01 14:52:40|6266.9|6264.1|6267.8|6265|6274.3|6271.5|6266.9|6264.1|977
1617288770000|2021-04-01 14:52:50|6267.3|6264.5|6262.3|6259.5|6268.3|6265.5|6262.3|6259.5|23
1617288780000|2021-04-01 14:53:00|6261.8|6259|6262.3|6259.5|6264.3|6261.5|6261.4|6258.5|96
1617288790000|2021-04-01 14:53:10|6261.8|6259|6261.4|6258.6|6264.4|6261|6261.4|6258.6|49
1617288800000|2021-04-01 14:53:20|6260.8|6258|6276.8|6274|6277.8|6275|6260.8|6258|266
1617288810000|2021-04-01 14:53:30|6277.3|6274.5|6270.8|6268|6277.3|6274.5|6269.8|6267|41
1617288820000|2021-04-01 14:53:40|6271.3|6268.5|6270.4|6267.6|6271.8|6269|6267.4|6264.6|34
1617288830000|2021-04-01 14:53:50|6269.9|6267.1|6277.8|6275|6278.8|6276|6269.3|6266.5|247
1617288840000|2021-04-01 14:54:00|6277.4|6274.6|6273.3|6270.5|6277.8|6275|6272.3|6269.5|34
1617288850000|2021-04-01 14:54:10|6272.3|6269.5|6271.3|6268.5|6273.3|6270.5|6270.8|6268|25
1617288860000|2021-04-01 14:54:20|6270.8|6268|6269.3|6266.5|6271.3|6268.5|6264.1|6261.3|477
1617288870000|2021-04-01 14:54:30|6268.3|6265.5|6272.5|6269.7|6274.5|6271.5|6268.3|6265.4|172
1617288880000|2021-04-01 14:54:40|6271.8|6269|6272.3|6269.5|6272.4|6269.5|6270.3|6267.5|20
1617288890000|2021-04-01 14:54:50|6272.8|6270|6272.8|6270|6273.8|6271|6271.3|6268.5|71
1617288900000|2021-04-01 14:55:00|6273.3|6270.5|6274.3|6271.5|6276.8|6274|6269.8|6266.4|136
1617288910000|2021-04-01 14:55:10|6273.9|6271.1|6274.3|6271.5|6275.3|6272.5|6272.8|6270|31
1617288920000|2021-04-01 14:55:20|6274.8|6272|6281.3|6278.5|6281.3|6278.5|6273.3|6270.5|179
1617288930000|2021-04-01 14:55:30|6281.2|6278.4|6286.3|6283.5|6286.4|6283.5|6278|6275.2|524
1617288940000|2021-04-01 14:55:40|6285.8|6283|6287.3|6284.5|6287.8|6285|6285.8|6283|83
1617288950000|2021-04-01 14:55:50|6287.8|6285|6288.4|6285.6|6294.2|6291.4|6287.8|6285|427
1617288960000|2021-04-01 14:56:00|6288.3|6285.5|6294.3|6291.5|6296.4|6293|6286.8|6284|258
1617288970000|2021-04-01 14:56:10|6294.8|6292|6294.3|6291.5|6296.4|6293.5|6294.3|6290.4|134
1617288980000|2021-04-01 14:56:20|6293.8|6291|6298.8|6296|6300.8|6298|6293.8|6291|236
1617288990000|2021-04-01 14:56:30|6299.2|6296.4|6297.3|6294.5|6299.3|6296.5|6291.3|6288.5|126
1617289000000|2021-04-01 14:56:40|6295.8|6293|6304.3|6301.5|6304.4|6301.5|6291.8|6289|271
1617289010000|2021-04-01 14:56:50|6303.3|6300.5|6306.3|6303.5|6306.3|6303.5|6296.3|6292.9|382
1617289020000|2021-04-01 14:57:00|6303.8|6301|6294.3|6291.5|6312.9|6305.9|6293.8|6291|384
1617289030000|2021-04-01 14:57:10|6295.3|6292.5|6293.3|6290.5|6298.3|6295.5|6291.4|6288.6|216
1617289040000|2021-04-01 14:57:20|6293.2|6290.4|6285.3|6282.5|6293.2|6290.4|6285.3|6282.5|126
1617289050000|2021-04-01 14:57:30|6285.8|6283|6295.3|6292.5|6295.8|6293|6285.8|6283|62
1617289060000|2021-04-01 14:57:40|6294.9|6292.1|6296.3|6293.5|6298.4|6295.5|6293.3|6290.5|85
1617289070000|2021-04-01 14:57:50|6295.8|6293|6301.2|6298.4|6301.2|6298.4|6293.3|6290.5|141
1617289080000|2021-04-01 14:58:00|6299.8|6297|6299.3|6296.5|6300.8|6298|6297.3|6294.5|59
1617289090000|2021-04-01 14:58:10|6300.2|6297.4|6301.1|6298.3|6301.1|6298.3|6297.3|6294.5|137
1617289100000|2021-04-01 14:58:20|6301.3|6298.5|6300.3|6297.5|6301.3|6298.5|6298.8|6296|45
1617289110000|2021-04-01 14:58:30|6301.2|6298.4|6290.8|6288|6301.2|6298.4|6289.3|6286.5|79
1617289120000|2021-04-01 14:58:40|6291.3|6288.5|6290.3|6287.5|6293.8|6291|6288.8|6286|28
1617289130000|2021-04-01 14:58:50|6290.8|6288|6286.3|6283.5|6290.8|6288|6284.4|6281.6|121
1617289140000|2021-04-01 14:59:00|6286.4|6283.6|6292.3|6289.5|6292.3|6289.5|6284.3|6281.5|118
1617289150000|2021-04-01 14:59:10|6291.3|6288.5|6293.3|6290.5|6293.3|6290.5|6288.8|6286|76
1617289160000|2021-04-01 14:59:20|6292.9|6290.1|6297.3|6294.5|6298.8|6296|6292.4|6289.4|203
1617289170000|2021-04-01 14:59:30|6297.8|6295|6300.3|6297.5|6306.7|6303.9|6297.8|6295|238
1617289180000|2021-04-01 14:59:40|6300.8|6298|6308.4|6305.6|6309.8|6307|6300.3|6297.4|110
1617289190000|2021-04-01 14:59:50|6306.3|6303.5|6317.3|6314.5|6318.4|6315.6|6306.3|6303.5|194
1617289200000|2021-04-01 15:00:00|6316.8|6314|6314.2|6311.4|6317.3|6314.5|6312.2|6309.4|301
1617289210000|2021-04-01 15:00:10|6313.3|6310.5|6317.7|6314.9|6321.3|6317.9|6311.3|6308.5|228
1617289220000|2021-04-01 15:00:20|6318.2|6315.4|6319.3|6316.5|6320.7|6317.9|6316.8|6314|190
1617289230000|2021-04-01 15:00:30|6319.7|6316.9|6311.3|6308.5|6322.2|6319.4|6311.3|6308.5|283
1617289240000|2021-04-01 15:00:40|6311.2|6308.4|6308.2|6305.4|6311.4|6308.4|6302.3|6299.5|369
1617289250000|2021-04-01 15:00:50|6308.3|6305.5|6309.2|6306.4|6310.3|6306.9|6306.2|6303.4|145
1617289260000|2021-04-01 15:01:00|6308.2|6305.4|6316.2|6313.4|6326.9|6320.9|6306.2|6300|882
1617289270000|2021-04-01 15:01:10|6315.8|6313|6320.2|6317.4|6324.3|6321.4|6314.2|6311.4|113
1617289280000|2021-04-01 15:01:20|6319.2|6316.4|6321.3|6318.5|6323.3|6320.4|6318.3|6315.5|102
1617289290000|2021-04-01 15:01:30|6321.2|6318.4|6319.2|6316.4|6321.2|6318.4|6315.2|6312.4|182
1617289300000|2021-04-01 15:01:40|6318.8|6316|6320.2|6317.4|6320.2|6317.4|6315.2|6312.4|73
1617289310000|2021-04-01 15:01:50|6321.2|6318.4|6320.2|6317.4|6321.2|6318.4|6318.3|6315.5|12
1617289320000|2021-04-01 15:02:00|6319.3|6315.3|6319.3|6316.5|6321.3|6318.4|6317.2|6313.3|114
1617289330000|2021-04-01 15:02:10|6320.2|6317.4|6318.7|6315.9|6321.2|6318.4|6317.2|6314.4|17
1617289340000|2021-04-01 15:02:20|6318.2|6315.4|6312.8|6310|6318.2|6315.4|6312.8|6310|33
1617289350000|2021-04-01 15:02:30|6312.7|6309.9|6320.2|6317.4|6320.2|6317.4|6312.7|6309.9|143
1617289360000|2021-04-01 15:02:40|6320.3|6317.5|6319.2|6316.4|6322.7|6319.9|6319.2|6316.4|25
1617289370000|2021-04-01 15:02:50|6318.2|6315.4|6325.2|6322.4|6326.3|6323.4|6318.2|6315.4|141
1617289380000|2021-04-01 15:03:00|6325.4|6322.6|6312.3|6309.5|6338.7|6335.9|6312.3|6309.4|936
1617289390000|2021-04-01 15:03:10|6313.3|6309.3|6327.2|6324.4|6334.3|6330.9|6313.2|6309.3|673
1617289400000|2021-04-01 15:03:20|6326.3|6323.5|6329.2|6326.4|6330.3|6326.9|6324.2|6321.4|243
1617289410000|2021-04-01 15:03:30|6328.7|6325.9|6324.2|6321.4|6329.2|6326.4|6322.7|6319.9|136
1617289420000|2021-04-01 15:03:40|6326.7|6323.9|6335.2|6332.4|6342.2|6339.4|6326.7|6323.9|471
1617289430000|2021-04-01 15:03:50|6336.1|6333.3|6332.1|6329.3|6337.2|6334.4|6330.7|6327.9|274
1617289440000|2021-04-01 15:04:00|6332.6|6329.8|6324.2|6321.4|6332.8|6329.8|6323.2|6318.8|408
1617289450000|2021-04-01 15:04:10|6324.7|6321.9|6327.2|6324.4|6329.2|6326.4|6324.7|6321.9|147
1617289460000|2021-04-01 15:04:20|6328.7|6325.9|6335.2|6332.4|6336.7|6333.9|6327.2|6324.3|240
1617289470000|2021-04-01 15:04:30|6335.5|6332.7|6331.7|6328.9|6342.7|6339.9|6330.2|6326.3|628
1617289480000|2021-04-01 15:04:40|6331.2|6328.4|6337.1|6334.3|6339.7|6336.1|6330.7|6327.9|287
1617289490000|2021-04-01 15:04:50|6337.2|6334.4|6352.2|6349.4|6352.3|6349.4|6336.2|6333.3|447
1617289500000|2021-04-01 15:05:00|6352.1|6349.3|6359.2|6356.4|6367.5|6364.7|6349.7|6346.9|617
1617289510000|2021-04-01 15:05:10|6359.7|6356.9|6354.6|6351.8|6359.7|6356.9|6352.7|6349.9|300
1617289520000|2021-04-01 15:05:20|6354.7|6351.9|6358.7|6355.9|6360.6|6357.8|6352.7|6349.9|347
1617289530000|2021-04-01 15:05:30|6359.2|6356.4|6358.2|6355.4|6364.2|6361.4|6357.2|6354.4|237
1617289540000|2021-04-01 15:05:40|6360.2|6357.4|6361.2|6358.4|6362.7|6359.9|6356.2|6353.3|154
1617289550000|2021-04-01 15:05:50|6360.2|6357.4|6361.2|6358.4|6368.6|6365.8|6359.7|6356.9|104
1617289560000|2021-04-01 15:06:00|6361.3|6357.3|6359.6|6356.8|6365.2|6362.4|6358.2|6355.4|228
1617289570000|2021-04-01 15:06:10|6359.2|6356.4|6350.2|6347.4|6361.1|6358.3|6349.7|6346.9|310
1617289580000|2021-04-01 15:06:20|6350|6347.2|6350.2|6347.4|6351.2|6348.4|6343.7|6340.9|322
1617289590000|2021-04-01 15:06:30|6349.7|6346.9|6344.6|6341.8|6353.1|6350.3|6342.7|6339.9|276
1617289600000|2021-04-01 15:06:40|6343.7|6340.9|6353.2|6350.4|6356.2|6353.4|6343.7|6340.9|451
1617289610000|2021-04-01 15:06:50|6353.1|6350.3|6363.1|6360.3|6364.2|6361.4|6353.1|6348.8|456
1617289620000|2021-04-01 15:07:00|6362.2|6359.4|6352.2|6349.4|6362.2|6359.4|6351.7|6348.9|215
1617289630000|2021-04-01 15:07:10|6353.2|6350.4|6351.2|6348.4|6354.2|6350.4|6345.2|6342.4|193
1617289640000|2021-04-01 15:07:20|6352.1|6349.3|6341.2|6338.4|6353.2|6350.4|6340.2|6337.4|177
1617289650000|2021-04-01 15:07:30|6340.7|6337.9|6336.2|6333.4|6343.7|6340.9|6335.2|6330.8|380
1617289660000|2021-04-01 15:07:40|6335.2|6332.4|6331.2|6328.4|6336.2|6333.4|6329.7|6326.9|296
1617289670000|2021-04-01 15:07:50|6331.6|6328.8|6341.2|6338.4|6345.2|6342.4|6330.2|6327.3|286
1617289680000|2021-04-01 15:08:00|6342.1|6339.3|6338.2|6335.4|6344.3|6341.3|6337.2|6334.3|93
1617289690000|2021-04-01 15:08:10|6339.5|6336.7|6330.3|6327.5|6339.5|6336.7|6329.7|6326.9|195
1617289700000|2021-04-01 15:08:20|6330.2|6327.4|6325.2|6321.2|6333.2|6330.4|6319.2|6316.4|474
1617289710000|2021-04-01 15:08:30|6324.2|6321.4|6328.1|6325.3|6328.1|6325.3|6320.2|6316.3|135
1617289720000|2021-04-01 15:08:40|6327.7|6324.9|6323.2|6320.4|6328.5|6325.7|6321.7|6318.3|141
1617289730000|2021-04-01 15:08:50|6323.7|6320.9|6323.2|6320.4|6325.3|6322.3|6316.7|6313.9|330
1617289740000|2021-04-01 15:09:00|6324.3|6320.3|6322.1|6319.3|6326.7|6323.9|6321.7|6318.9|63
1617289750000|2021-04-01 15:09:10|6322.2|6319.4|6322.2|6319.4|6326.1|6323.3|6320.7|6317.9|555
1617289760000|2021-04-01 15:09:20|6322.7|6319.9|6321.2|6318.4|6326.9|6322.4|6320.7|6316.9|329
1617289770000|2021-04-01 15:09:30|6321.7|6318.9|6316.3|6313.5|6322.2|6319.4|6316.3|6313.5|105
1617289780000|2021-04-01 15:09:40|6316.2|6313.4|6307.3|6304.5|6316.2|6313.4|6306.2|6299.9|139
1617289790000|2021-04-01 15:09:50|6306.2|6303.4|6307.2|6304.4|6308.2|6305.4|6304.9|6302.1|117
1617289800000|2021-04-01 15:10:00|6306.3|6303.5|6307.2|6304.4|6312.2|6309.4|6306.2|6303.4|70
1617289810000|2021-04-01 15:10:10|6306.3|6303.5|6306.2|6303.4|6307.2|6304.4|6302.2|6298.3|113
1617289820000|2021-04-01 15:10:20|6305.7|6302.9|6306.2|6303.4|6308.2|6305.4|6304.3|6301.5|381
1617289830000|2021-04-01 15:10:30|6305.7|6302.9|6312.2|6309.4|6312.7|6309.9|6302.2|6299.4|180
1617289840000|2021-04-01 15:10:40|6312.7|6309.9|6303.7|6300.9|6313.2|6310.4|6302.2|6299.4|200
1617289850000|2021-04-01 15:10:50|6304.2|6301.4|6310.7|6307.9|6310.7|6307.9|6304.2|6301.4|57
1617289860000|2021-04-01 15:11:00|6310.2|6307.4|6315.1|6312.3|6316.1|6313.3|6308.2|6305.4|54
1617289870000|2021-04-01 15:11:10|6314.7|6311.9|6311.2|6308.4|6315.1|6312.3|6311.2|6308.4|286
1617289880000|2021-04-01 15:11:20|6310.2|6307.4|6307.2|6304.4|6313.2|6310.4|6307.2|6304.4|23
1617289890000|2021-04-01 15:11:30|6306.7|6303.9|6306.2|6303.4|6306.7|6303.9|6302.7|6299.9|105
1617289900000|2021-04-01 15:11:40|6306.4|6303.6|6314.2|6311.4|6316.3|6313.3|6306.4|6303.6|533
1617289910000|2021-04-01 15:11:50|6315.1|6312.3|6306.2|6303.4|6316.3|6313.3|6305.2|6302.4|83
1617289920000|2021-04-01 15:12:00|6306.6|6303.8|6311.7|6308.9|6315.3|6311.9|6305.3|6302.5|101
1617289930000|2021-04-01 15:12:10|6311.2|6308.4|6318.2|6315.4|6319.2|6316.4|6311.2|6307.3|261
1617289940000|2021-04-01 15:12:20|6317.7|6314.9|6321.7|6318.9|6323.2|6320.4|6316.6|6313.3|171
1617289950000|2021-04-01 15:12:30|6322.1|6319.3|6323.6|6320.8|6326.5|6323.7|6321.1|6318.3|157
1617289960000|2021-04-01 15:12:40|6324.1|6321.3|6325.1|6322.3|6326.3|6323.3|6322.6|6319.8|46
1617289970000|2021-04-01 15:12:50|6324.2|6321.4|6321.1|6318.3|6324.2|6321.4|6318.7|6315.9|35
1617289980000|2021-04-01 15:13:00|6321.2|6318.4|6321.1|6318.3|6322.1|6319.3|6320.2|6317.4|15
1617289990000|2021-04-01 15:13:10|6321.6|6318.8|6319.1|6316.3|6322.6|6319.8|6319.1|6316.3|25
1617290000000|2021-04-01 15:13:20|6319.6|6316.8|6316.2|6313.4|6319.6|6316.8|6315.2|6312.4|85
1617290010000|2021-04-01 15:13:30|6316.1|6313.3|6313.6|6310.8|6316.1|6313.3|6312.6|6309.8|23
1617290020000|2021-04-01 15:13:40|6314.1|6311.3|6317.1|6314.3|6317.1|6314.3|6314.1|6311.3|15
1617290030000|2021-04-01 15:13:50|6317.6|6314.8|6314.6|6311.8|6317.6|6314.8|6314.2|6311.4|28
1617290040000|2021-04-01 15:14:00|6314.2|6311.4|6315.6|6312.8|6317.6|6314.8|6314.1|6311.3|113
1617290050000|2021-04-01 15:14:10|6316.2|6313.4|6312.1|6309.3|6317.2|6314.4|6311.2|6308.4|59
1617290060000|2021-04-01 15:14:20|6314.3|6304.3|6313.1|6310.3|6315.1|6312.3|6305.2|6302.4|398
1617290070000|2021-04-01 15:14:30|6313.2|6310.4|6312.2|6309.4|6315.7|6312.9|6310.2|6306.3|102
1617290080000|2021-04-01 15:14:40|6313.2|6310.4|6310.2|6307.4|6313.3|6310.4|6310.2|6307.4|33
1617290090000|2021-04-01 15:14:50|6310.1|6307.3|6313.1|6310.3|6313.1|6310.3|6310.1|6307.3|33
1617290100000|2021-04-01 15:15:00|6313.2|6310.4|6311.2|6308.4|6313.2|6310.4|6308.3|6305.5|56
1617290110000|2021-04-01 15:15:10|6310.3|6307.5|6309.1|6306.3|6312.2|6309.4|6308.2|6305.4|46
1617290120000|2021-04-01 15:15:20|6309.7|6306.9|6305.3|6302.5|6310.3|6307.5|6302|6299.2|120
1617290130000|2021-04-01 15:15:30|6305.2|6302.4|6302.2|6299.4|6307.4|6303.5|6300.7|6297.9|302
1617290140000|2021-04-01 15:15:40|6301.3|6298.5|6305.7|6302.9|6306.7|6303.9|6299.8|6297|181
1617290150000|2021-04-01 15:15:50|6306.2|6303.4|6304.3|6301.5|6307.3|6304.4|6302.3|6299.5|56
1617290160000|2021-04-01 15:16:00|6304.2|6301.4|6307.2|6304.4|6311.3|6307.9|6304.2|6301.4|190
1617290170000|2021-04-01 15:16:10|6307.3|6304.5|6307.2|6304.4|6310.2|6307.4|6306.3|6303.5|72
1617290180000|2021-04-01 15:16:20|6308.3|6304.3|6309.2|6306.4|6310.3|6307.5|6307.2|6304.3|32
1617290190000|2021-04-01 15:16:30|6308.8|6306|6309.2|6306.4|6309.2|6306.4|6305.2|6301.3|28
1617290200000|2021-04-01 15:16:40|6308.3|6305.5|6302.3|6299.5|6308.3|6305.5|6301.3|6298.5|62
1617290210000|2021-04-01 15:16:50|6302.2|6299.4|6297.8|6295|6305.2|6302.4|6297.3|6294.5|227
1617290220000|2021-04-01 15:17:00|6297.7|6294.9|6294.2|6291.4|6299.2|6296.4|6292.2|6289.4|202
1617290230000|2021-04-01 15:17:10|6294.7|6291.9|6292.2|6289.4|6294.7|6291.9|6290.7|6287.9|30
1617290240000|2021-04-01 15:17:20|6291.8|6289|6293.3|6290.5|6295.4|6292.5|6291.2|6288.4|83
1617290250000|2021-04-01 15:17:30|6293.4|6290.6|6295.3|6292.5|6295.8|6293|6292.8|6290|57
1617290260000|2021-04-01 15:17:40|6294.4|6291.6|6294.8|6292|6299.8|6297|6294.4|6291.6|41
1617290270000|2021-04-01 15:17:50|6294.3|6291.5|6301.3|6298.5|6303.4|6300.5|6294.3|6291.5|164
1617290280000|2021-04-01 15:18:00|6300.4|6297.6|6296.3|6293.5|6300.4|6297.6|6296.3|6293.5|67
1617290290000|2021-04-01 15:18:10|6295.4|6292.6|6295.4|6292.6|6298.2|6295.4|6294.3|6291.5|21
1617290300000|2021-04-01 15:18:20|6295.3|6292.5|6290.3|6287.5|6295.3|6292.5|6289.8|6287|99
1617290310000|2021-04-01 15:18:30|6291.4|6288.6|6283.8|6281|6291.4|6288.6|6281.4|6278.6|147
1617290320000|2021-04-01 15:18:40|6283.4|6280.6|6275.8|6273|6283.4|6280.6|6275.8|6273|735
1617290330000|2021-04-01 15:18:50|6274.9|6272.1|6275.3|6272.5|6275.8|6273|6274.4|6271.6|231
1617290340000|2021-04-01 15:19:00|6275.8|6273|6271.4|6268.6|6275.8|6273|6270.2|6267.4|210
1617290350000|2021-04-01 15:19:10|6271.3|6268.5|6275.3|6272.5|6275.3|6272.5|6270.3|6265|236
1617290360000|2021-04-01 15:19:20|6274.4|6271.6|6269.3|6266.5|6275.8|6273|6269.3|6266.4|78
1617290370000|2021-04-01 15:19:30|6269.8|6267|6273.3|6270.5|6275.3|6272.5|6269.8|6267|63
1617290380000|2021-04-01 15:19:40|6273.4|6270.6|6273.8|6271|6275.8|6273|6270.3|6267.5|213
1617290390000|2021-04-01 15:19:50|6274.8|6272|6271.3|6268.5|6274.8|6272|6270.8|6268|57
1617290400000|2021-04-01 15:20:00|6271.2|6268.4|6268.4|6265.6|6272.3|6269.5|6268.4|6265.6|135
1617290410000|2021-04-01 15:20:10|6266.5|6263.7|6260.3|6257.5|6266.5|6263.7|6260.3|6256.4|166
1617290420000|2021-04-01 15:20:20|6259.9|6257.1|6261.3|6258.5|6268|6265|6259.8|6257|207
1617290430000|2021-04-01 15:20:30|6261.8|6259|6264.8|6262|6268.8|6266|6261.8|6259|240
1617290440000|2021-04-01 15:20:40|6265.4|6262.6|6271.3|6268.5|6272.8|6270|6265.3|6262.5|254
1617290450000|2021-04-01 15:20:50|6271.8|6269|6274.3|6271.5|6275.8|6273|6271.8|6269|72
1617290460000|2021-04-01 15:21:00|6274.8|6272|6272.3|6269.5|6274.8|6272|6270.8|6268|51
1617290470000|2021-04-01 15:21:10|6271.3|6268.5|6269.3|6266.5|6271.3|6268.5|6267.3|6264.5|52
1617290480000|2021-04-01 15:21:20|6269.8|6267|6267.4|6264.6|6270.8|6268|6267.4|6264.6|50
1617290490000|2021-04-01 15:21:30|6267.3|6264.5|6270.4|6267.6|6271.3|6268.5|6266.3|6263.5|31
1617290500000|2021-04-01 15:21:40|6270.3|6267.5|6268.2|6265.4|6270.3|6267.5|6266.4|6263.6|37
1617290510000|2021-04-01 15:21:50|6268.3|6265.5|6270.3|6267.5|6272.3|6269.5|6268.3|6265.5|97
1617290520000|2021-04-01 15:22:00|6270.8|6268|6267.3|6264.5|6270.8|6268|6266.3|6263.5|49
1617290530000|2021-04-01 15:22:10|6268.8|6266|6273.3|6270.5|6274.8|6272|6268.8|6266|229
1617290540000|2021-04-01 15:22:20|6272.8|6270|6270.4|6267.6|6274.3|6271.5|6268.8|6266|31
1617290550000|2021-04-01 15:22:30|6271.7|6268.9|6262.9|6260.1|6271.8|6269|6262.9|6260.1|44
1617290560000|2021-04-01 15:22:40|6262.4|6259.6|6265.4|6262.6|6266.3|6263.5|6260.9|6258.1|69
1617290570000|2021-04-01 15:22:50|6265.3|6262.5|6265.4|6262.6|6269.3|6266.5|6263.3|6260.4|53
1617290580000|2021-04-01 15:23:00|6265.3|6262.5|6266.3|6263.5|6268.3|6265.5|6265.3|6262.5|76
1617290590000|2021-04-01 15:23:10|6267.3|6264.5|6272.8|6270|6274.3|6271.5|6267.3|6264.5|56
1617290600000|2021-04-01 15:23:20|6272.4|6269.6|6266.3|6263.5|6272.8|6270|6265.4|6262.6|171
1617290610000|2021-04-01 15:23:30|6265.9|6263.1|6267.3|6264.5|6267.8|6265|6265.8|6263|37
1617290620000|2021-04-01 15:23:40|6267.8|6265|6270.4|6266.4|6270.5|6267.6|6266.4|6263.6|186
1617290630000|2021-04-01 15:23:50|6269.8|6267|6265.4|6262.6|6270.3|6267.5|6265.4|6262.6|67
1617290640000|2021-04-01 15:24:00|6264.4|6261.6|6260.4|6257.6|6266.8|6264|6258.8|6256|131
1617290650000|2021-04-01 15:24:10|6260.3|6257.5|6255.8|6253|6260.4|6257.6|6253.8|6251|330
1617290660000|2021-04-01 15:24:20|6253.5|6250.7|6258.8|6256|6260.3|6257.5|6253.4|6250.6|65
1617290670000|2021-04-01 15:24:30|6258.4|6255.6|6257.3|6254.5|6260.8|6258|6256.4|6253.4|119
1617290680000|2021-04-01 15:24:40|6257.5|6254.7|6255.4|6252.6|6258.4|6255.6|6255.4|6252.6|15
1617290690000|2021-04-01 15:24:50|6255.3|6252.5|6252.4|6249.6|6255.5|6252.5|6251.3|6248.5|107
1617290700000|2021-04-01 15:25:00|6252.3|6249.5|6253.4|6250.6|6255.4|6252.6|6247.9|6245.1|251
1617290710000|2021-04-01 15:25:10|6254.4|6251.6|6255.8|6253|6258.8|6256|6252.3|6249.5|79
1617290720000|2021-04-01 15:25:20|6255.3|6252.5|6254.3|6251.5|6256.3|6253.5|6249.4|6245.4|222
1617290730000|2021-04-01 15:25:30|6255.3|6252.5|6253.9|6251.1|6255.4|6252.6|6252.3|6249.5|66
1617290740000|2021-04-01 15:25:40|6253.8|6251|6258.3|6255.5|6260.3|6257.5|6252.8|6250|210
1617290750000|2021-04-01 15:25:50|6257.8|6255|6256.3|6253.5|6258.4|6255.5|6255.4|6252.6|34
1617290760000|2021-04-01 15:26:00|6256.4|6253.6|6257.3|6254.5|6258.8|6256|6256.4|6253.6|31
1617290770000|2021-04-01 15:26:10|6256.4|6253.6|6253.4|6250.6|6256.4|6253.6|6251.4|6248.6|196
1617290780000|2021-04-01 15:26:20|6252.9|6250.1|6253.8|6251|6253.9|6251.1|6252.9|6250.1|149
1617290790000|2021-04-01 15:26:30|6253.4|6250.6|6253.7|6250.9|6253.7|6250.9|6250.4|6247.6|38
1617290800000|2021-04-01 15:26:40|6253.8|6251|6252.4|6249.6|6253.9|6251.1|6252.3|6249.5|121
1617290810000|2021-04-01 15:26:50|6253.4|6250.6|6251.4|6248.6|6253.4|6250.6|6250.8|6248|35
1617290820000|2021-04-01 15:27:00|6251.3|6248.5|6250.4|6247.6|6251.8|6249|6249.4|6246.6|59
1617290830000|2021-04-01 15:27:10|6251.4|6248.6|6257.4|6254.6|6258.4|6254.9|6251.4|6248.6|95
1617290840000|2021-04-01 15:27:20|6256.8|6254|6257.5|6254.7|6258.9|6256.1|6255.4|6252.5|284
1617290850000|2021-04-01 15:27:30|6257.9|6255.1|6255.5|6252.7|6257.9|6255.1|6254.9|6252.1|27
1617290860000|2021-04-01 15:27:40|6255|6252.2|6255.5|6252.7|6256.3|6253.5|6251.9|6249.1|56
1617290870000|2021-04-01 15:27:50|6255.9|6253.1|6257.4|6254.6|6259.9|6257.1|6254.9|6252.1|59
1617290880000|2021-04-01 15:28:00|6257.9|6255.1|6257.4|6254.6|6257.9|6255.1|6255.9|6253.1|54
1617290890000|2021-04-01 15:28:10|6256.5|6253.7|6254.4|6251.6|6257.4|6254.6|6251.9|6249.1|78
1617290900000|2021-04-01 15:28:20|6252.9|6250.1|6250.9|6248.1|6254.4|6251.6|6250.9|6248.1|139
1617290910000|2021-04-01 15:28:30|6247.9|6245.1|6254.4|6251.6|6254.5|6251.6|6247.4|6244.6|238
1617290920000|2021-04-01 15:28:40|6253.9|6251.1|6252.4|6249.6|6256.4|6253.6|6251.4|6248.6|266
1617290930000|2021-04-01 15:28:50|6252.9|6250.1|6256.4|6253.6|6257.9|6255.1|6252.9|6250.1|176
1617290940000|2021-04-01 15:29:00|6256.9|6254.1|6260.9|6258.1|6262.9|6260.1|6256.9|6254.1|284
1617290950000|2021-04-01 15:29:10|6261.4|6258.6|6265.5|6262.7|6266.4|6263.6|6259.4|6254|255
1617290960000|2021-04-01 15:29:20|6265.9|6263.1|6278.9|6276.1|6279.4|6276.6|6265.4|6262.6|507
1617290970000|2021-04-01 15:29:30|6280.2|6277.4|6272.4|6269.6|6280.3|6277.5|6272.4|6269.6|294
1617290980000|2021-04-01 15:29:40|6271.5|6268.7|6264.4|6261.6|6274.9|6272.1|6263.6|6260.8|202
1617290990000|2021-04-01 15:29:50|6264.9|6262.1|6265.9|6263.1|6268|6264.6|6262.9|6260.1|167
1617291000000|2021-04-01 15:30:00|6266.4|6263.6|6272.4|6269.6|6272.4|6269.6|6263.9|6261.1|103
1617291010000|2021-04-01 15:30:10|6273.5|6269.5|6277.4|6274.6|6280.9|6278.1|6272.4|6269.5|167
1617291020000|2021-04-01 15:30:20|6277.5|6274.7|6278.4|6275.6|6278.4|6275.6|6276.4|6273.6|32
1617291030000|2021-04-01 15:30:30|6278.9|6276.1|6280.3|6277.5|6280.3|6277.5|6273.4|6270.6|112
1617291040000|2021-04-01 15:30:40|6280.4|6277.6|6282.4|6279.6|6285.9|6283.1|6278.9|6276.1|167
1617291050000|2021-04-01 15:30:50|6281.4|6278.6|6288.4|6285.6|6289.4|6286|6279.9|6277.1|342
1617291060000|2021-04-01 15:31:00|6288.9|6286.1|6288.3|6285.5|6296.5|6291|6287.5|6284.7|172
1617291070000|2021-04-01 15:31:10|6286.4|6283.6|6284.3|6281.5|6287.8|6285|6280.9|6278.1|215
1617291080000|2021-04-01 15:31:20|6284.8|6282|6285.4|6282.6|6288.8|6286|6284.8|6282|53
1617291090000|2021-04-01 15:31:30|6286.3|6283.5|6288.8|6286|6289.3|6286.5|6284.9|6282.1|71
1617291100000|2021-04-01 15:31:40|6290.3|6287.5|6287.3|6284.5|6290.3|6287.5|6285.9|6283.1|29
1617291110000|2021-04-01 15:31:50|6287.8|6285|6290.8|6288|6290.8|6288|6287.4|6284.6|27
1617291120000|2021-04-01 15:32:00|6290.9|6288.1|6293.8|6291|6295.8|6293|6290.8|6288|248
1617291130000|2021-04-01 15:32:10|6291.3|6288.5|6286.8|6284|6291.3|6288.5|6284.4|6281.6|146
1617291140000|2021-04-01 15:32:20|6287.7|6284.9|6285.3|6282.5|6289.3|6286.5|6284.4|6281.6|150
1617291150000|2021-04-01 15:32:30|6285.4|6282.6|6289.3|6286.5|6291.4|6288.6|6285.4|6282.6|59
1617291160000|2021-04-01 15:32:40|6289.4|6286.6|6290.3|6287.5|6290.3|6287.5|6289.4|6286.6|4
1617291170000|2021-04-01 15:32:50|6289.9|6287.1|6294.3|6291.5|6295.4|6292|6289.8|6287|186
1617291180000|2021-04-01 15:33:00|6294.4|6291.6|6294.9|6292.1|6301.3|6295.9|6292.4|6286.9|344
1617291190000|2021-04-01 15:33:10|6294.4|6291.6|6293.4|6290.6|6297.4|6294.6|6293.4|6290.6|53
1617291200000|2021-04-01 15:33:20|6292.8|6290|6292.3|6289.5|6292.8|6290|6290.4|6287.6|33
1617291210000|2021-04-01 15:33:30|6292.4|6289.6|6296.4|6293.6|6296.4|6293.6|6291.4|6288.6|133
1617291220000|2021-04-01 15:33:40|6295.8|6293|6295.4|6292.6|6295.8|6293|6293.8|6291|19
1617291230000|2021-04-01 15:33:50|6296.3|6293.5|6302.4|6299.6|6304.3|6301.5|6296.3|6293.5|491
1617291240000|2021-04-01 15:34:00|6301.9|6299.1|6306.7|6303.9|6306.7|6303.9|6301.9|6299.1|253
1617291250000|2021-04-01 15:34:10|6306.8|6304|6311.9|6309.1|6314.8|6312|6305.4|6302.6|479
1617291260000|2021-04-01 15:34:20|6311.8|6309|6310.4|6307.6|6313.4|6310.6|6309.4|6306.6|100
1617291270000|2021-04-01 15:34:30|6311.3|6308.5|6313.4|6310.6|6314.3|6311.5|6311.3|6308.5|41
1617291280000|2021-04-01 15:34:40|6313.8|6311|6315.3|6312.5|6316.3|6313.5|6311.8|6309|181
1617291290000|2021-04-01 15:34:50|6315.4|6312.6|6312.3|6309.5|6316.8|6314|6309.9|6307.1|252
1617291300000|2021-04-01 15:35:00|6312.8|6310|6309.7|6306.9|6313.8|6311|6308.8|6306|166
1617291310000|2021-04-01 15:35:10|6309.8|6307|6311.4|6308.6|6311.4|6308.6|6309.8|6307|685
1617291320000|2021-04-01 15:35:20|6311.3|6308.5|6302.8|6300|6311.3|6308.5|6302.8|6300|137
1617291330000|2021-04-01 15:35:30|6303.8|6301|6304.4|6301.6|6305.8|6303|6302.3|6299.5|160
1617291340000|2021-04-01 15:35:40|6304.8|6302|6301.4|6298.6|6304.8|6302|6301.4|6298.6|25
1617291350000|2021-04-01 15:35:50|6301.8|6299|6301.3|6298.5|6302.4|6299|6299.9|6297.1|95
1617291360000|2021-04-01 15:36:00|6302.3|6299.5|6302.8|6300|6302.8|6300|6301.8|6299|9
1617291370000|2021-04-01 15:36:10|6302.3|6299.5|6301.4|6298.6|6304.8|6302|6301.4|6298.6|81
1617291380000|2021-04-01 15:36:20|6302.5|6298.5|6301.9|6299.1|6302.7|6299.9|6301.4|6298.5|18
1617291390000|2021-04-01 15:36:30|6301.8|6299|6301.8|6299|6302.8|6300|6301.4|6298.6|9
1617291400000|2021-04-01 15:36:40|6300|6297.2|6298.3|6295.5|6300.9|6298|6296.8|6290.9|155
1617291410000|2021-04-01 15:36:50|6298.8|6296|6301.4|6298.6|6302.3|6299.5|6298.3|6295.5|64
1617291420000|2021-04-01 15:37:00|6301.8|6299|6302.3|6299.5|6304.8|6302|6301.3|6298.5|133
1617291430000|2021-04-01 15:37:10|6302.4|6298.4|6300.8|6298|6302.4|6299.5|6299.4|6296.6|16
1617291440000|2021-04-01 15:37:20|6300.9|6298.1|6300.3|6297.5|6301.3|6298.5|6298.8|6296|49
1617291450000|2021-04-01 15:37:30|6299.8|6297|6296.4|6293.6|6300.8|6298|6295.8|6293|53
1617291460000|2021-04-01 15:37:40|6296.3|6293.5|6299.3|6296.5|6299.4|6296.6|6295.8|6292.4|71
1617291470000|2021-04-01 15:37:50|6299.4|6296.6|6299.4|6296.6|6300.4|6297.6|6297.3|6294.5|60
1617291480000|2021-04-01 15:38:00|6299.3|6296.5|6299.4|6296.6|6299.8|6297|6298.3|6295.5|21
1617291490000|2021-04-01 15:38:10|6299.2|6296.4|6296.4|6293.6|6299.3|6296.5|6296.4|6293.6|28
1617291500000|2021-04-01 15:38:20|6296.8|6294|6296.4|6293.6|6296.8|6294|6296.4|6293.6|8
1617291510000|2021-04-01 15:38:30|6295.9|6293.1|6295.4|6292.6|6295.9|6293.1|6295.4|6292.6|12
1617291520000|2021-04-01 15:38:40|6294.9|6292.1|6291.3|6288.5|6294.9|6292.1|6290.9|6288.1|247
1617291530000|2021-04-01 15:38:50|6291.4|6288.6|6290.4|6287.6|6294.4|6291.6|6290.4|6287.6|68
1617291540000|2021-04-01 15:39:00|6289.9|6287.1|6294.3|6291.5|6295.5|6292.6|6289.9|6287.1|59
1617291550000|2021-04-01 15:39:10|6293.9|6291.1|6293.8|6291|6294.4|6291.6|6290.9|6288.1|61
1617291560000|2021-04-01 15:39:20|6293.4|6290.6|6299.4|6296.6|6299.8|6297|6293.4|6290.6|133
1617291570000|2021-04-01 15:39:30|6300.8|6298|6300.4|6297.6|6301.8|6299|6298.4|6295.6|25
1617291580000|2021-04-01 15:39:40|6300.3|6297.5|6300.3|6297.5|6300.4|6297.6|6299.3|6296.5|21
1617291590000|2021-04-01 15:39:50|6300.4|6297.6|6300.3|6297.5|6301.4|6298.6|6299.4|6296.5|23
1617291600000|2021-04-01 15:40:00|6300.4|6297.6|6302.4|6299.6|6308.3|6305.5|6300.4|6297.6|96
1617291610000|2021-04-01 15:40:10|6302.3|6299.5|6303.8|6301|6304.3|6301.5|6300.8|6298|28
1617291620000|2021-04-01 15:40:20|6304.3|6301.5|6305.3|6302.5|6308.4|6305|6303.4|6300.6|65
1617291630000|2021-04-01 15:40:30|6306.3|6303.5|6312.3|6309.5|6313.8|6311|6306.3|6303.5|130
1617291640000|2021-04-01 15:40:40|6311.8|6309|6310.3|6307.5|6311.8|6309|6309.8|6307|9
1617291650000|2021-04-01 15:40:50|6309.4|6306.6|6307.3|6304.5|6310.9|6308.1|6307.3|6304.5|46
1617291660000|2021-04-01 15:41:00|6307.8|6305|6306.8|6304|6308.3|6305.5|6306.3|6303.5|21
1617291670000|2021-04-01 15:41:10|6307.3|6304.5|6307.4|6304.6|6307.8|6305|6306.8|6304|9
1617291680000|2021-04-01 15:41:20|6307.3|6304.5|6311.4|6308.6|6313.3|6310.5|6307.3|6304.5|56
1617291690000|2021-04-01 15:41:30|6311.3|6308.5|6320.3|6317.5|6322.8|6320|6311.3|6308.5|171
1617291700000|2021-04-01 15:41:40|6319.3|6316.5|6320.3|6317.5|6320.4|6317.5|6316.8|6314|55
1617291710000|2021-04-01 15:41:50|6319.3|6316.5|6315.3|6312.5|6320.3|6317.5|6314.8|6312|139
1617291720000|2021-04-01 15:42:00|6315.8|6313|6315.3|6312.5|6315.8|6313|6313.3|6310.5|60
1617291730000|2021-04-01 15:42:10|6314.8|6312|6316.3|6313.5|6316.3|6313.5|6314.8|6312|45
1617291740000|2021-04-01 15:42:20|6315.8|6313|6315.3|6312.5|6315.8|6313|6314.8|6312|11
1617291750000|2021-04-01 15:42:30|6316.3|6313.5|6318.8|6316|6320.3|6317.5|6316.3|6313.5|196
1617291760000|2021-04-01 15:42:40|6318.3|6315.5|6319.3|6316.5|6320.3|6317.5|6318.3|6315.5|83
1617291770000|2021-04-01 15:42:50|6321.3|6318.5|6321.2|6318.4|6322.3|6319.5|6319.3|6316.5|44
1617291780000|2021-04-01 15:43:00|6321.3|6318.5|6314.8|6312|6321.3|6318.5|6313.3|6310.5|269
1617291790000|2021-04-01 15:43:10|6314.7|6311.9|6314.8|6312|6315.3|6312.5|6313.8|6311|17
1617291800000|2021-04-01 15:43:20|6314.3|6311.5|6316.3|6313.5|6316.8|6314|6314.3|6311.5|43
1617291810000|2021-04-01 15:43:30|6314.8|6312|6314.3|6311.5|6315.8|6313|6313.3|6310.5|37
1617291820000|2021-04-01 15:43:40|6316.3|6313.5|6312.8|6310|6316.3|6313.5|6312.4|6309.6|58
1617291830000|2021-04-01 15:43:50|6312.4|6309.6|6314.3|6311.5|6314.3|6311.5|6312.3|6309.5|38
1617291840000|2021-04-01 15:44:00|6314.8|6312|6312.8|6310|6314.8|6312|6311.3|6308.5|29
1617291850000|2021-04-01 15:44:10|6312.3|6309.5|6310.8|6308|6312.3|6309.5|6309.3|6306.5|20
1617291860000|2021-04-01 15:44:20|6312.2|6309.4|6312.3|6309.5|6315.3|6312.5|6311.3|6308.5|40
1617291870000|2021-04-01 15:44:30|6311.8|6309|6314.3|6311.5|6314.3|6311.5|6311.8|6309|19
1617291880000|2021-04-01 15:44:40|6315.3|6312.5|6315.3|6312.5|6318.9|6312.7|6314.3|6308.9|154
1617291890000|2021-04-01 15:44:50|6314.3|6311.5|6314.3|6311.5|6314.8|6312|6314.3|6311.5|6
1617291900000|2021-04-01 15:45:00|6315.4|6311.4|6317.3|6314.5|6317.8|6315|6312.8|6310|177
1617291910000|2021-04-01 15:45:10|6316.3|6313.5|6314.8|6312|6316.3|6313.5|6314.3|6311.5|13
1617291920000|2021-04-01 15:45:20|6314.3|6311.5|6322.3|6319.5|6322.3|6319.5|6314.3|6311.5|277
1617291930000|2021-04-01 15:45:30|6322.2|6319.4|6329.7|6326.9|6330.7|6327.9|6321.2|6318.4|81
1617291940000|2021-04-01 15:45:40|6329.2|6326.4|6334.2|6331.4|6336.6|6333.8|6328.7|6325.9|156
1617291950000|2021-04-01 15:45:50|6333.3|6330.5|6329.3|6326.5|6333.3|6330.5|6329.3|6326.5|655
1617291960000|2021-04-01 15:46:00|6329.7|6326.9|6332.3|6329.5|6339.2|6336.4|6329.3|6326.5|459
1617291970000|2021-04-01 15:46:10|6332.2|6329.4|6334.3|6331.5|6337.3|6334.4|6332.2|6329.4|72
1617291980000|2021-04-01 15:46:20|6334.2|6331.4|6334.2|6331.4|6334.4|6331.5|6331.2|6328.4|62
1617291990000|2021-04-01 15:46:30|6333.7|6330.9|6333.7|6330.9|6336.2|6333.4|6333.7|6330.9|1063
1617292000000|2021-04-01 15:46:40|6334.7|6331.9|6330.2|6327.4|6335.2|6332.4|6326.7|6323.9|152
1617292010000|2021-04-01 15:46:50|6331.2|6328.4|6334.1|6331.3|6335.7|6332.9|6331.2|6328.4|1270
1617292020000|2021-04-01 15:47:00|6334.2|6331.4|6333.2|6330.4|6335.2|6332.3|6333.2|6330.4|29
1617292030000|2021-04-01 15:47:10|6332.6|6329.8|6333.1|6330.3|6333.1|6330.3|6329.2|6326.2|1215
1617292040000|2021-04-01 15:47:20|6333.5|6330.7|6333.6|6330.8|6333.6|6330.8|6330|6327.2|123
1617292050000|2021-04-01 15:47:30|6333.2|6330.4|6332.1|6329.3|6335.1|6332.3|6331.2|6328.4|580
1617292060000|2021-04-01 15:47:40|6332.2|6329.4|6330.6|6327.8|6332.6|6329.8|6330.6|6327.8|18
1617292070000|2021-04-01 15:47:50|6331.5|6328.7|6329.2|6326.4|6333.2|6330.4|6329.2|6326.4|11
1617292080000|2021-04-01 15:48:00|6329.1|6326.3|6325.7|6322.9|6329.6|6326.8|6324.7|6321.9|197
1617292090000|2021-04-01 15:48:10|6325.6|6322.8|6326.1|6323.3|6326.1|6323.3|6325.2|6322.4|14
1617292100000|2021-04-01 15:48:20|6325.7|6322.9|6325.2|6322.4|6331.8|6326.4|6324.2|6321.4|318
1617292110000|2021-04-01 15:48:30|6325.1|6322.3|6319.2|6316.4|6325.1|6322.3|6319.2|6316.4|69
1617292120000|2021-04-01 15:48:40|6320.2|6317.4|6316.6|6313.8|6323.3|6320.4|6316.2|6313.4|231
1617292130000|2021-04-01 15:48:50|6316.8|6314|6317.3|6314.5|6319.2|6316.4|6315.8|6312.4|59
1617292140000|2021-04-01 15:49:00|6317.2|6314.4|6318.3|6315.5|6321.2|6318.4|6317.2|6314.4|14
1617292150000|2021-04-01 15:49:10|6318.2|6315.4|6319.2|6316.4|6319.2|6316.4|6317.2|6314.4|9
1617292160000|2021-04-01 15:49:20|6320.1|6317.3|6316.2|6313.4|6320.2|6317.4|6315.2|6312.4|31
1617292170000|2021-04-01 15:49:30|6315.2|6312.4|6312.3|6309.5|6316.2|6313.4|6312.3|6309.5|25
1617292180000|2021-04-01 15:49:40|6311.2|6308.4|6310.7|6307.9|6313.2|6310.4|6308.7|6305.9|56
1617292190000|2021-04-01 15:49:50|6310.8|6308|6314.2|6311.4|6314.2|6311.4|6310.8|6308|14
1617292200000|2021-04-01 15:50:00|6315.1|6312.3|6316.7|6313.9|6318.2|6315.4|6315.1|6312.3|10
1617292210000|2021-04-01 15:50:10|6317.2|6314.4|6318.2|6315.4|6319.2|6316.4|6316.2|6313.4|18
1617292220000|2021-04-01 15:50:20|6317.7|6314.9|6317.2|6314.4|6317.7|6314.9|6314.7|6311.5|637
1617292230000|2021-04-01 15:50:30|6317.1|6314.3|6317.7|6314.9|6319.2|6316.4|6316.2|6313.4|685
1617292240000|2021-04-01 15:50:40|6317.3|6314.5|6319.2|6316.4|6319.2|6316.4|6316.2|6313.4|6
1617292250000|2021-04-01 15:50:50|6319.7|6316.9|6318.2|6315.4|6320.2|6317.4|6318.2|6315.4|32
1617292260000|2021-04-01 15:51:00|6318.7|6315.9|6319.2|6316.4|6319.7|6316.9|6318.7|6315.9|47
1617292270000|2021-04-01 15:51:10|6319.3|6316.5|6321.7|6318.9|6321.7|6318.9|6319.2|6316.4|37
1617292280000|2021-04-01 15:51:20|6320.3|6317.5|6321.2|6318.4|6321.2|6318.4|6320.3|6317.5|90
1617292290000|2021-04-01 15:51:30|6320.7|6317.9|6321.2|6318.4|6321.2|6318.4|6320.7|6317.9|33
1617292300000|2021-04-01 15:51:40|6321.1|6318.3|6321.2|6318.4|6321.2|6318.4|6319.2|6316.4|29
1617292310000|2021-04-01 15:51:50|6320.7|6317.9|6321.7|6318.9|6322.7|6319.9|6319.7|6316.9|67
1617292320000|2021-04-01 15:52:00|6322.1|6319.3|6328.2|6325.4|6331.3|6328.4|6322.1|6319.3|128
1617292330000|2021-04-01 15:52:10|6329.2|6326.4|6332.7|6329.9|6333.7|6330.9|6329.2|6326.4|70
1617292340000|2021-04-01 15:52:20|6332.3|6329.5|6331.7|6328.9|6332.3|6329.5|6330.2|6327.4|15
1617292350000|2021-04-01 15:52:30|6331.3|6328.5|6331.3|6328.5|6331.3|6328.5|6330.8|6327.3|11
1617292360000|2021-04-01 15:52:40|6330.3|6327.5|6327.2|6324.4|6330.3|6327.5|6326.7|6323.9|22
1617292370000|2021-04-01 15:52:50|6328.1|6325.3|6331.7|6328.9|6331.7|6328.9|6327.3|6324.5|64
1617292380000|2021-04-01 15:53:00|6332.7|6329.9|6330.7|6327.9|6332.7|6329.9|6330.7|6327.9|64
1617292390000|2021-04-01 15:53:10|6331.2|6328.4|6330.7|6327.9|6331.2|6328.4|6330.7|6327.9|15
1617292400000|2021-04-01 15:53:20|6331.2|6328.4|6332.2|6329.4|6334.2|6331.4|6331.2|6328.4|42
1617292410000|2021-04-01 15:53:30|6332.7|6329.9|6325.8|6323|6334.5|6331.7|6325.3|6322.5|342
1617292420000|2021-04-01 15:53:40|6326.8|6324|6325.2|6322.4|6326.8|6324|6325.2|6322.4|10
1617292430000|2021-04-01 15:53:50|6324.7|6321.9|6322.2|6319.4|6324.7|6321.9|6321.8|6319|22
1617292440000|2021-04-01 15:54:00|6321.8|6319|6319.8|6317|6322.8|6320|6319.8|6317|16
1617292450000|2021-04-01 15:54:10|6318.8|6316|6320.2|6317.4|6320.2|6317.4|6316.3|6313.5|365
1617292460000|2021-04-01 15:54:20|6320.7|6317.9|6326.2|6323.4|6326.2|6323.4|6320.7|6317.9|57
1617292470000|2021-04-01 15:54:30|6327.1|6324.3|6324.2|6321.4|6327.2|6324.4|6323.7|6320.9|7
1617292480000|2021-04-01 15:54:40|6323.2|6320.4|6323.2|6320.4|6324.2|6321.4|6323.2|6320.4|6
1617292490000|2021-04-01 15:54:50|6321.4|6318.6|6319.2|6316.4|6322.7|6319.9|6315.9|6313.1|230
1617292500000|2021-04-01 15:55:00|6320.1|6317.3|6316.2|6313.4|6322.2|6319.4|6315.2|6312.3|1950
1617292510000|2021-04-01 15:55:10|6315.2|6312.4|6310.2|6307.4|6315.8|6312.9|6308.2|6305.4|140
1617292520000|2021-04-01 15:55:20|6309.8|6307|6307.2|6304.4|6310.2|6307.4|6307.2|6304.4|49
1617292530000|2021-04-01 15:55:30|6308.2|6305.4|6309.2|6306.4|6311.3|6308.4|6308.2|6305.4|30
1617292540000|2021-04-01 15:55:40|6309.3|6306.5|6310.2|6307.4|6310.4|6307.4|6309.3|6306.3|54
1617292550000|2021-04-01 15:55:50|6309.8|6307|6309.3|6306.5|6309.8|6307|6309.3|6306.5|17
1617292560000|2021-04-01 15:56:00|6309.8|6307|6311.4|6308.6|6314.2|6311.4|6309.8|6307|150
1617292570000|2021-04-01 15:56:10|6312.2|6309.4|6310.3|6307.5|6312.3|6309.5|6310.3|6307.5|57
1617292580000|2021-04-01 15:56:20|6308.3|6305.5|6307.8|6305|6309.3|6306.5|6307.8|6305|27
1617292590000|2021-04-01 15:56:30|6307.7|6304.9|6308.3|6305.5|6308.3|6305.5|6307.3|6304.5|35
1617292600000|2021-04-01 15:56:40|6307.8|6305|6307.8|6305|6307.8|6305|6307.3|6304.5|71
1617292610000|2021-04-01 15:56:50|6308.2|6305.4|6313.2|6310.4|6313.2|6310.4|6308.2|6305.4|116
1617292620000|2021-04-01 15:57:00|6312.3|6309.5|6310.3|6307.5|6312.8|6310|6310.3|6307.5|45
1617292630000|2021-04-01 15:57:10|6309.4|6306.6|6310.3|6307.5|6311.8|6309|6309.3|6306.5|27
1617292640000|2021-04-01 15:57:20|6311.3|6308.5|6308.3|6305.5|6311.3|6308.5|6308.3|6305.5|68
1617292650000|2021-04-01 15:57:30|6308.8|6306|6308.2|6305.4|6310.3|6307.5|6307.3|6304.5|54
1617292660000|2021-04-01 15:57:40|6307.3|6304.5|6308.3|6305.5|6308.8|6306|6307.3|6304.5|22
1617292670000|2021-04-01 15:57:50|6307.8|6305|6308.3|6305.5|6308.3|6305.5|6307.3|6304.5|13
1617292680000|2021-04-01 15:58:00|6308.2|6305.4|6311.3|6308.5|6314.8|6312|6308.2|6305.4|93
1617292690000|2021-04-01 15:58:10|6312.2|6309.4|6311.3|6308.5|6312.3|6309.5|6310.8|6308|25
1617292700000|2021-04-01 15:58:20|6310.8|6308|6313.2|6310.4|6313.2|6310.4|6309.8|6307|39
1617292710000|2021-04-01 15:58:30|6312.3|6309.5|6310.3|6307.5|6312.3|6309.5|6308.3|6305.5|37
1617292720000|2021-04-01 15:58:40|6313.2|6310.4|6313.2|6310.4|6313.2|6310.4|6312.3|6309.5|19
1617292730000|2021-04-01 15:58:50|6312.8|6310|6311.3|6308.5|6312.8|6310|6311.3|6308.5|8
1617292740000|2021-04-01 15:59:00|6313.3|6309.3|6314.2|6311.4|6314.3|6311.5|6312.3|6309.3|13
1617292750000|2021-04-01 15:59:10|6312.8|6310|6315.3|6312.5|6316.2|6313.4|6312.8|6310|49
1617292760000|2021-04-01 15:59:20|6315.7|6312.9|6315.3|6312.5|6317.3|6314.5|6315.3|6312.5|17
1617292770000|2021-04-01 15:59:30|6315.8|6313|6314.3|6311.5|6315.8|6313|6314.3|6311.5|8
1617292780000|2021-04-01 15:59:40|6314.2|6311.4|6317.2|6314.4|6317.2|6314.4|6313.3|6310.5|27
1617292790000|2021-04-01 15:59:50|6316.8|6314|6317.2|6314.4|6318.2|6315.4|6316.3|6313.5|79
1617292800000|2021-04-01 16:00:00|6316.4|6313.6|6315.3|6312.5|6319.8|6317|6314.3|6311.5|107
1617292810000|2021-04-01 16:00:10|6316.3|6313.5|6317.8|6315|6317.8|6315|6316.3|6313.5|15
1617292820000|2021-04-01 16:00:20|6318.3|6315.5|6315.8|6313|6318.3|6315.5|6313.3|6310.5|295
1617292830000|2021-04-01 16:00:30|6316.2|6313.4|6317.8|6315|6317.8|6315|6315.3|6312.5|29
1617292840000|2021-04-01 16:00:40|6318.8|6316|6325.8|6323|6327.7|6324.9|6318.8|6316|246
1617292850000|2021-04-01 16:00:50|6326.3|6323.5|6329.2|6326.4|6329.7|6326.9|6323.3|6320.5|269
1617292860000|2021-04-01 16:01:00|6329.3|6326.5|6327.8|6325|6330.2|6327.4|6327.8|6325|30
1617292870000|2021-04-01 16:01:10|6327.3|6324.5|6328.3|6325.5|6328.4|6325.5|6326.3|6323.5|30
1617292880000|2021-04-01 16:01:20|6326.4|6323.6|6327.2|6324.4|6327.2|6324.4|6326.3|6323.5|16
1617292890000|2021-04-01 16:01:30|6327.3|6324.5|6327.3|6324.5|6327.8|6325|6327.3|6324.5|4
1617292900000|2021-04-01 16:01:40|6326.3|6323.5|6324.3|6321.5|6326.3|6323.5|6321.8|6319|27
1617292910000|2021-04-01 16:01:50|6324.2|6321.4|6324.3|6321.5|6324.3|6321.5|6323.3|6320.5|10
1617292920000|2021-04-01 16:02:00|6325.3|6322.5|6320.2|6317.4|6325.3|6322.5|6320.2|6317.4|45
1617292930000|2021-04-01 16:02:10|6320.7|6317.9|6322.8|6320|6324.3|6321.5|6320.7|6317.9|62
1617292940000|2021-04-01 16:02:20|6323.3|6320.5|6323.3|6320.5|6324.2|6321.4|6323.3|6320.5|9
1617292950000|2021-04-01 16:02:30|6323.8|6321|6323.3|6320.5|6323.8|6321|6323.3|6320.5|6
1617292960000|2021-04-01 16:02:40|6324.7|6321.9|6325.3|6322.5|6326.3|6322.5|6324.3|6321.5|32
1617292970000|2021-04-01 16:02:50|6326.3|6322.3|6322.2|6319.4|6326.3|6323|6321.3|6318.5|121
1617292980000|2021-04-01 16:03:00|6322.3|6319.5|6326.3|6323.5|6326.3|6323.5|6322.3|6319.5|25
1617292990000|2021-04-01 16:03:10|6326.8|6324|6326.8|6324|6328.2|6325.4|6326.3|6323.5|57
1617293000000|2021-04-01 16:03:20|6328.3|6325.5|6326.3|6323.5|6328.3|6325.5|6325.3|6322.5|80
1617293010000|2021-04-01 16:03:30|6327.2|6324.4|6335.2|6332.4|6338.2|6335.4|6326.8|6322.3|317
1617293020000|2021-04-01 16:03:40|6336.1|6333.3|6338.2|6335.4|6339.7|6336.9|6335.2|6332.3|206
1617293030000|2021-04-01 16:03:50|6339.2|6336.4|6337.2|6334.4|6339.3|6336.4|6336.2|6333.4|25
1617293040000|2021-04-01 16:04:00|6336.8|6334|6337.3|6334.5|6337.7|6334.9|6335.2|6332.3|136
1617293050000|2021-04-01 16:04:10|6338.8|6336|6343.3|6340.5|6345.4|6342.4|6338.8|6336|122
1617293060000|2021-04-01 16:04:20|6343.2|6340.4|6342.3|6339.5|6343.7|6340.9|6341.7|6338.9|38
1617293070000|2021-04-01 16:04:30|6343.3|6340.5|6341.7|6338.9|6344.2|6341.4|6341.2|6338.4|15
1617293080000|2021-04-01 16:04:40|6341.8|6339|6344.3|6341.5|6346.7|6343.9|6341.8|6339|115
1617293090000|2021-04-01 16:04:50|6345.7|6342.9|6344.2|6341.4|6345.7|6342.9|6341.8|6339|26
1617293100000|2021-04-01 16:05:00|6344.3|6341.5|6349.7|6346.9|6349.7|6346.9|6343.8|6341|135
1617293110000|2021-04-01 16:05:10|6349.3|6346.5|6352.2|6349.4|6353.7|6350.9|6349.3|6346.5|93
1617293120000|2021-04-01 16:05:20|6352.3|6349.5|6355.7|6352.9|6358.7|6355.9|6350.3|6347.5|271
1617293130000|2021-04-01 16:05:30|6356.3|6353.5|6363.7|6360.9|6363.7|6360.9|6356.3|6353.5|233
1617293140000|2021-04-01 16:05:40|6363.2|6360.4|6371.2|6368.4|6371.2|6368.4|6361.2|6358.4|297
1617293150000|2021-04-01 16:05:50|6370.7|6367.9|6371.2|6368.4|6376.7|6373.9|6370.7|6367.9|377
1617293160000|2021-04-01 16:06:00|6367.2|6364.4|6364.2|6361.4|6370.2|6367.4|6364.1|6361.2|239
1617293170000|2021-04-01 16:06:10|6365.2|6361.2|6368.6|6365.8|6368.6|6365.8|6365.1|6361.2|260
1617293180000|2021-04-01 16:06:20|6370.3|6366.3|6368.1|6365.3|6371.7|6368.9|6367.7|6364.9|81
1617293190000|2021-04-01 16:06:30|6368.2|6365.4|6369.2|6366.4|6371.2|6368.4|6366.7|6363.9|167
1617293200000|2021-04-01 16:06:40|6368.3|6365.5|6366.2|6363.4|6369.1|6366.3|6365.2|6362.4|53
1617293210000|2021-04-01 16:06:50|6365.7|6362.9|6369.3|6366.5|6369.3|6366.5|6365.7|6362.9|17
1617293220000|2021-04-01 16:07:00|6370.2|6367.4|6373.4|6370.6|6375.8|6373|6368.8|6366|80
1617293230000|2021-04-01 16:07:10|6373.3|6370.5|6375.3|6372.5|6376.3|6373.5|6372.3|6369.5|62
1617293240000|2021-04-01 16:07:20|6376.3|6373.5|6376.2|6373.4|6378.3|6375.5|6374.8|6372|152
1617293250000|2021-04-01 16:07:30|6376.3|6373.5|6378.3|6375.5|6382.8|6380|6374.8|6372|131
1617293260000|2021-04-01 16:07:40|6377.8|6375|6373.7|6370.9|6380.4|6377.5|6373.7|6370.9|84
1617293270000|2021-04-01 16:07:50|6374.2|6371.4|6377.2|6374.4|6378.7|6375.9|6374.2|6371.4|125
1617293280000|2021-04-01 16:08:00|6377.6|6374.8|6375.2|6372.4|6377.7|6374.9|6373.2|6370.4|76
1617293290000|2021-04-01 16:08:10|6375.7|6372.9|6374.7|6371.9|6376.7|6373.9|6373.7|6370.9|37
1617293300000|2021-04-01 16:08:20|6375.2|6372.4|6376.2|6373.4|6378.2|6375.4|6374.2|6371.4|58
1617293310000|2021-04-01 16:08:30|6377.2|6374.4|6378.2|6375.4|6378.7|6375.9|6376.7|6373.9|16
1617293320000|2021-04-01 16:08:40|6377.3|6374.5|6375.2|6372.4|6377.7|6374.9|6375.2|6372.4|24
1617293330000|2021-04-01 16:08:50|6375.3|6372.5|6379.2|6376.4|6380.7|6377.9|6375.3|6372.5|425
1617293340000|2021-04-01 16:09:00|6379.6|6376.8|6381.2|6378.4|6384.7|6381.9|6379.2|6376.4|625
1617293350000|2021-04-01 16:09:10|6381.7|6378.9|6378.2|6375.4|6382.3|6379.3|6377.7|6374.9|65
1617293360000|2021-04-01 16:09:20|6379.1|6376.3|6375.2|6372.4|6379.1|6376.3|6374.8|6372|60
1617293370000|2021-04-01 16:09:30|6375.1|6372.3|6375.2|6372.4|6376.2|6373.4|6373.2|6370.4|44
1617293380000|2021-04-01 16:09:40|6374.8|6372|6375.2|6372.4|6375.7|6372.9|6373.7|6370.9|22
1617293390000|2021-04-01 16:09:50|6375.7|6372.9|6370.3|6367.5|6375.7|6372.9|6369.8|6367|42
1617293400000|2021-04-01 16:10:00|6370.2|6367.4|6369.7|6366.9|6372.7|6369.9|6368.2|6365.4|68
1617293410000|2021-04-01 16:10:10|6369.8|6367|6369.2|6366.4|6370.7|6367.9|6368.2|6365.4|75
1617293420000|2021-04-01 16:10:20|6368.7|6365.9|6373.2|6370.4|6375.7|6372.9|6368.2|6365.4|81
1617293430000|2021-04-01 16:10:30|6372.3|6369.5|6374.7|6371.9|6374.7|6371.9|6372.2|6369.4|29
1617293440000|2021-04-01 16:10:40|6374.2|6371.4|6374.8|6372|6376.2|6373.4|6374.2|6371.4|38
1617293450000|2021-04-01 16:10:50|6375.2|6372.4|6376.1|6373.3|6376.3|6373.4|6374.1|6371.3|37
1617293460000|2021-04-01 16:11:00|6376.2|6373.4|6373.1|6370.3|6376.6|6373.8|6372.1|6369.3|199
1617293470000|2021-04-01 16:11:10|6372.6|6369.8|6371.2|6368.4|6373.2|6369.8|6369.6|6366.8|24
1617293480000|2021-04-01 16:11:20|6371.6|6368.8|6369.6|6366.8|6371.6|6368.8|6369.6|6366.8|17
1617293490000|2021-04-01 16:11:30|6368.6|6365.8|6369.1|6366.3|6370.5|6367.7|6368.1|6365.3|605
1617293500000|2021-04-01 16:11:40|6369.6|6366.8|6369.1|6366.3|6369.6|6366.8|6368.6|6365.8|17
1617293510000|2021-04-01 16:11:50|6368.6|6365.8|6363.6|6360.8|6369.6|6366.8|6361.6|6358.8|241
1617293520000|2021-04-01 16:12:00|6364.1|6361.3|6361.1|6358.3|6364.6|6361.8|6358.1|6355.3|507
1617293530000|2021-04-01 16:12:10|6360.6|6357.8|6359.2|6356.4|6361.6|6358.8|6359.2|6356.4|77
1617293540000|2021-04-01 16:12:20|6360.2|6357.4|6358.1|6355.3|6360.2|6357.4|6357.7|6354.9|15
1617293550000|2021-04-01 16:12:30|6357.7|6354.9|6354.1|6351.3|6357.7|6354.9|6352.7|6349.9|54
1617293560000|2021-04-01 16:12:40|6353.2|6350.4|6357.1|6354.3|6357.1|6354.3|6353.2|6350.4|61
1617293570000|2021-04-01 16:12:50|6356.7|6353.9|6355.7|6352.9|6356.7|6353.9|6354.2|6351.4|14
1617293580000|2021-04-01 16:13:00|6353.9|6351.1|6358.1|6355.3|6358.1|6355.3|6353.7|6350.9|50
1617293590000|2021-04-01 16:13:10|6357.7|6354.9|6357.2|6354.4|6358.1|6355.3|6357.1|6354.3|25
1617293600000|2021-04-01 16:13:20|6356.6|6353.8|6358.1|6355.3|6358.1|6355.3|6356.6|6353.8|25
1617293610000|2021-04-01 16:13:30|6357.7|6354.9|6356.1|6353.3|6358.1|6355.3|6355.2|6352.4|7
1617293620000|2021-04-01 16:13:40|6356.6|6353.8|6357.1|6354.3|6358.2|6355.4|6355.2|6352.4|67
1617293630000|2021-04-01 16:13:50|6357.2|6354.4|6357.1|6354.3|6357.2|6354.4|6356.2|6353.4|9
1617293640000|2021-04-01 16:14:00|6355.7|6352.9|6355.1|6352.3|6356.2|6353.4|6354.2|6351.4|59
1617293650000|2021-04-01 16:14:10|6354.2|6351.4|6348.1|6345.3|6354.2|6351.4|6347.7|6344.9|102
1617293660000|2021-04-01 16:14:20|6349.1|6346.3|6349.2|6346.4|6351.2|6348.4|6347.7|6344.9|200
1617293670000|2021-04-01 16:14:30|6349.7|6346.9|6348.2|6345.4|6350.2|6347.4|6348.2|6345.4|35
1617293680000|2021-04-01 16:14:40|6349.1|6346.3|6350.1|6347.3|6350.1|6347.3|6347.1|6344.3|41
1617293690000|2021-04-01 16:14:50|6349.7|6346.9|6350.1|6347.3|6350.1|6347.3|6347.2|6344.4|51
1617293700000|2021-04-01 16:15:00|6350.6|6347.8|6357.2|6354.4|6357.7|6354.9|6350.2|6347.4|74
1617293710000|2021-04-01 16:15:10|6355.3|6352.5|6357.2|6354.4|6357.2|6354.4|6355.3|6352.5|14
1617293720000|2021-04-01 16:15:20|6357.6|6354.8|6359.2|6356.4|6359.7|6356.9|6357.6|6354.8|40
1617293730000|2021-04-01 16:15:30|6359.7|6356.9|6360.7|6357.9|6361.7|6358.9|6359.7|6356.9|24
1617293740000|2021-04-01 16:15:40|6361.2|6358.4|6364.1|6361.3|6364.1|6361.3|6361.2|6358.4|49
1617293750000|2021-04-01 16:15:50|6363.2|6360.4|6363.7|6360.9|6365.6|6362.8|6362.7|6359.9|81
1617293760000|2021-04-01 16:16:00|6364.2|6361.4|6368.1|6365.3|6368.1|6365.3|6363.2|6360.4|82
1617293770000|2021-04-01 16:16:10|6368.2|6365.4|6363.7|6360.9|6368.7|6365.9|6363.7|6360.9|85
1617293780000|2021-04-01 16:16:20|6363.2|6360.4|6364.2|6361.4|6364.7|6361.9|6363.2|6360.4|39
1617293790000|2021-04-01 16:16:30|6364.7|6361.9|6367.2|6364.4|6367.7|6364.9|6364.7|6361.9|28
1617293800000|2021-04-01 16:16:40|6366.7|6363.9|6370.7|6367.9|6371.2|6368.4|6366.7|6363.9|42
1617293810000|2021-04-01 16:16:50|6371.6|6368.8|6376.2|6373.4|6377.6|6374.8|6368.7|6365.9|94
1617293820000|2021-04-01 16:17:00|6376.7|6373.9|6377.2|6374.4|6378.6|6375.8|6376.2|6373.4|42
1617293830000|2021-04-01 16:17:10|6376.7|6373.9|6378.2|6375.4|6380.3|6376.9|6376.7|6373.9|50
1617293840000|2021-04-01 16:17:20|6377.7|6374.9|6380.2|6377.4|6382.1|6379.3|6377.7|6374.9|70
1617293850000|2021-04-01 16:17:30|6382.3|6378.3|6381.2|6378.4|6382.7|6379.9|6381.2|6378.3|72
1617293860000|2021-04-01 16:17:40|6381.1|6378.3|6379.3|6376.5|6381.1|6378.3|6379.3|6376.5|25
1617293870000|2021-04-01 16:17:50|6379.2|6376.4|6377.7|6374.9|6379.2|6376.4|6376.7|6373.9|60
1617293880000|2021-04-01 16:18:00|6378.2|6375.4|6377.2|6374.4|6379.6|6376.8|6377.2|6374.3|38
1617293890000|2021-04-01 16:18:10|6377.7|6374.9|6379.1|6376.3|6379.1|6376.3|6377.7|6374.9|6
1617293900000|2021-04-01 16:18:20|6378.7|6375.9|6377.7|6374.9|6379.1|6376.3|6377.7|6374.9|97
1617293910000|2021-04-01 16:18:30|6377.2|6374.4|6377.2|6374.4|6377.7|6374.9|6377.2|6374.4|26
1617293920000|2021-04-01 16:18:40|6378.1|6375.3|6377.2|6374.4|6378.2|6375.4|6377.2|6374.4|5
1617293930000|2021-04-01 16:18:50|6377.1|6374.3|6376.2|6373.4|6377.1|6374.3|6375.7|6372.9|26
1617293940000|2021-04-01 16:19:00|6375.8|6373|6374.2|6371.4|6375.8|6373|6372.7|6369.9|250
1617293950000|2021-04-01 16:19:10|6374.7|6371.9|6374.1|6371.3|6376.1|6373.3|6373.2|6370.4|42
1617293960000|2021-04-01 16:19:20|6373.7|6370.9|6374.1|6371.3|6374.7|6371.9|6373.7|6370.9|20
1617293970000|2021-04-01 16:19:30|6373.2|6370.4|6371.7|6368.9|6373.2|6370.4|6371.7|6368.9|37
1617293980000|2021-04-01 16:19:40|6370.2|6367.4|6371.2|6368.4|6371.7|6368.9|6369.7|6366.9|461
1617293990000|2021-04-01 16:19:50|6371.3|6367.3|6372.2|6369.4|6372.2|6369.4|6370.2|6367.3|179
1617294000000|2021-04-01 16:20:00|6372.1|6369.3|6375.2|6372.4|6375.7|6372.9|6372.1|6369.3|90
1617294010000|2021-04-01 16:20:10|6374.2|6371.4|6373.2|6370.4|6374.7|6371.9|6373.2|6370.4|79
1617294020000|2021-04-01 16:20:20|6374.2|6371.4|6375.7|6372.9|6376.7|6373.9|6373.2|6370.4|135
1617294030000|2021-04-01 16:20:30|6376.7|6373.9|6369.2|6366.4|6376.7|6373.9|6369.2|6366.4|141
1617294040000|2021-04-01 16:20:40|6370.1|6367.3|6369.7|6366.9|6372.7|6369.9|6369.7|6366.9|54
1617294050000|2021-04-01 16:20:50|6370.1|6367.3|6367.2|6364.4|6370.1|6367.3|6367.2|6364.4|27
1617294060000|2021-04-01 16:21:00|6367.7|6364.9|6372.2|6369.4|6372.2|6369.4|6367.7|6364.9|28
1617294070000|2021-04-01 16:21:10|6372.7|6369.9|6370.1|6367.3|6372.7|6369.9|6370.1|6367.3|376
1617294080000|2021-04-01 16:21:20|6370.6|6367.8|6369.1|6366.3|6371.1|6368.3|6368.1|6365.3|37
1617294090000|2021-04-01 16:21:30|6369.6|6366.8|6370.6|6367.8|6372|6369.2|6369.6|6366.8|12
1617294100000|2021-04-01 16:21:40|6371|6368.2|6371|6368.2|6371|6368.2|6371|6368.2|1
1617294110000|2021-04-01 16:21:50|6371.1|6368.3|6370.7|6367.9|6371.6|6368.8|6369.1|6366.3|145
1617294120000|2021-04-01 16:22:00|6371.6|6368.8|6363.2|6360.4|6372.1|6369.3|6363.2|6360.4|179
1617294130000|2021-04-01 16:22:10|6363.6|6360.8|6362.7|6359.9|6365.1|6362.3|6361.2|6358.4|34
1617294140000|2021-04-01 16:22:20|6363.6|6360.8|6367|6364.2|6367|6364.2|6363.6|6360.8|200
1617294150000|2021-04-01 16:22:30|6367.1|6364.3|6367.1|6364.3|6367.1|6364.3|6366.6|6363.8|3
1617294160000|2021-04-01 16:22:40|6366.6|6363.8|6367.1|6364.3|6367.1|6364.3|6366.6|6363.8|7
1617294170000|2021-04-01 16:22:50|6364.5|6361.7|6362.1|6359.3|6364.5|6361.7|6362.1|6359.3|43
1617294180000|2021-04-01 16:23:00|6362.6|6359.8|6367.1|6364.3|6367.6|6364.8|6362.6|6359.8|57
1617294190000|2021-04-01 16:23:10|6367.6|6364.8|6368.1|6365.3|6368.6|6365.8|6367.1|6364.3|18
1617294200000|2021-04-01 16:23:20|6367.6|6364.8|6373.6|6370.8|6374.1|6371.3|6367.1|6364.3|204
1617294210000|2021-04-01 16:23:30|6374|6371.2|6374.6|6371.8|6377.1|6374.3|6374|6371.2|100
1617294220000|2021-04-01 16:23:40|6374.1|6371.3|6377.1|6374.3|6377.1|6374.3|6374.1|6371.3|61
1617294230000|2021-04-01 16:23:50|6377.5|6374.7|6376.5|6373.7|6378.5|6375.7|6376.5|6373.7|68
1617294240000|2021-04-01 16:24:00|6375.6|6372.8|6376.1|6373.3|6376.6|6373.8|6375.6|6372.8|5
1617294250000|2021-04-01 16:24:10|6376|6373.2|6374|6371.2|6376|6373.2|6373.7|6370.9|31
1617294260000|2021-04-01 16:24:20|6373.1|6370.3|6372.6|6369.8|6373.2|6370.3|6372.1|6369.2|20
1617294270000|2021-04-01 16:24:30|6374|6371.2|6376.2|6372.2|6376.2|6373.2|6374|6371.2|16
1617294280000|2021-04-01 16:24:40|6375.1|6372.3|6378.6|6375.8|6379|6376.2|6373.6|6370.8|63
1617294290000|2021-04-01 16:24:50|6378|6375.2|6376.1|6373.3|6378|6375.2|6376.1|6373.3|10
1617294300000|2021-04-01 16:25:00|6375.6|6372.8|6377.6|6374.8|6377.6|6374.8|6375.1|6372.3|51
1617294310000|2021-04-01 16:25:10|6377.1|6374.3|6377.1|6374.3|6377.6|6374.8|6376.6|6373.8|63
1617294320000|2021-04-01 16:25:20|6376.2|6373.4|6381.1|6378.3|6381.6|6378.8|6376.2|6373.4|64
1617294330000|2021-04-01 16:25:30|6381.6|6378.8|6382.1|6379.3|6386.7|6379.8|6380.6|6376.7|40
1617294340000|2021-04-01 16:25:40|6382.6|6379.8|6394.5|6391.7|6397.5|6394.7|6382.1|6379.3|1160
1617294350000|2021-04-01 16:25:50|6394.1|6391.3|6400.5|6397.7|6400.5|6397.7|6393.5|6390.7|206
1617294360000|2021-04-01 16:26:00|6401|6398.2|6398.5|6395.7|6402.4|6399.6|6396.5|6393.7|324
1617294370000|2021-04-01 16:26:10|6398|6395.2|6396.1|6393.3|6398|6395.2|6396.1|6393.3|112
1617294380000|2021-04-01 16:26:20|6396|6393.2|6393|6390.2|6396|6393.2|6393|6390.2|67
1617294390000|2021-04-01 16:26:30|6393.5|6390.7|6399.5|6396.7|6399.5|6396.7|6393|6390.2|67
1617294400000|2021-04-01 16:26:40|6399|6396.2|6397.5|6394.7|6400.5|6397.7|6397.5|6394.7|82
1617294410000|2021-04-01 16:26:50|6397|6394.2|6398.5|6395.7|6399|6396.2|6396|6393.2|126
1617294420000|2021-04-01 16:27:00|6397.2|6394.4|6396|6393.2|6398.5|6395.7|6395.5|6392.7|203
1617294430000|2021-04-01 16:27:10|6396.5|6393.7|6399|6396.2|6399.1|6396.3|6395.5|6392.7|113
1617294440000|2021-04-01 16:27:20|6398.5|6395.7|6397|6394.2|6398.5|6395.7|6393.5|6390.7|134
1617294450000|2021-04-01 16:27:30|6397.5|6394.7|6395.5|6392.7|6397.5|6394.7|6395.5|6392.7|46
1617294460000|2021-04-01 16:27:40|6395|6392.2|6397|6394.2|6397.5|6394.7|6395|6392.2|97
1617294470000|2021-04-01 16:27:50|6395|6392.2|6396.1|6393.3|6397|6394.2|6394.6|6391.8|98
1617294480000|2021-04-01 16:28:00|6395.6|6392.8|6395.1|6392.3|6396.1|6393.3|6394.1|6391.3|24
1617294490000|2021-04-01 16:28:10|6394.6|6391.8|6396.1|6393.3|6397.1|6394.3|6394.6|6391.8|17
1617294500000|2021-04-01 16:28:20|6396.5|6393.7|6395|6392.2|6396.6|6393.8|6394|6391.2|72
1617294510000|2021-04-01 16:28:30|6395.1|6392.3|6398.1|6395.3|6398.1|6395.3|6395|6392.2|61
1617294520000|2021-04-01 16:28:40|6398|6395.2|6398.1|6395.3|6398.6|6395.8|6396.6|6393.8|62
1617294530000|2021-04-01 16:28:50|6397.6|6394.8|6395.1|6392.3|6397.6|6394.8|6395.1|6392.3|54
1617294540000|2021-04-01 16:29:00|6395|6392.2|6395.1|6392.3|6395.1|6392.3|6394.7|6391.9|18
1617294550000|2021-04-01 16:29:10|6393.6|6390.8|6395.1|6392.3|6395.6|6392.8|6392.1|6389.3|66
1617294560000|2021-04-01 16:29:20|6394.6|6391.8|6391.6|6388.8|6395.1|6392.3|6390.7|6387.9|87
1617294570000|2021-04-01 16:29:30|6390.7|6387.9|6389.2|6386.4|6392.1|6389.3|6389.1|6386.3|97
1617294580000|2021-04-01 16:29:40|6389.1|6386.3|6387.1|6384.3|6389.6|6386.8|6385.7|6382.9|249
1617294590000|2021-04-01 16:29:50|6385.6|6382.8|6385.1|6382.3|6385.6|6382.8|6384.6|6381.8|63
1617294600000|2021-04-01 16:30:00|6385.6|6382.8|6388.1|6385.3|6391.1|6388.3|6385.6|6382.8|194
1617294610000|2021-04-01 16:30:10|6388.6|6385.8|6387.7|6384.9|6390.6|6387.8|6387.2|6384.4|132
1617294620000|2021-04-01 16:30:20|6387.2|6384.4|6387.7|6384.9|6387.7|6384.9|6387.2|6384.4|18
1617294630000|2021-04-01 16:30:30|||||||||48
1617294640000|2021-04-01 16:30:40|6387.6|6384.8|6386.2|6383.4|6387.7|6384.9|6386.2|6383.4|78
1617294650000|2021-04-01 16:30:50|6385.2|6382.4|6384.2|6381.4|6385.7|6382.9|6382.7|6379.9|38
1617294660000|2021-04-01 16:31:00|6384.7|6381.9|6384.5|6381.7|6384.7|6381.9|6382.1|6379.3|118
1617294670000|2021-04-01 16:31:10|6385.2|6382.4|6384.2|6381.4|6385.2|6382.4|6384.1|6381.3|7
1617294680000|2021-04-01 16:31:20|6384.6|6381.8|6388.7|6385.9|6392.7|6389.9|6384.6|6381.8|408
1617294690000|2021-04-01 16:31:30|6388.6|6385.8|6389.6|6386.8|6389.7|6386.9|6387.7|6384.9|30
1617294700000|2021-04-01 16:31:40|6390.1|6387.3|6384.1|6381.3|6390.1|6387.3|6383.6|6380.8|41
1617294710000|2021-04-01 16:31:50|6384.6|6381.8|6384|6381.2|6384.6|6381.8|6383.6|6380.8|39
1617294720000|2021-04-01 16:32:00|6384.1|6381.3|6387.1|6384.3|6388.1|6385.3|6384.1|6381.3|55
1617294730000|2021-04-01 16:32:10|6387.6|6384.8|6391.1|6388.3|6391.1|6388.3|6387.6|6384.8|162
1617294740000|2021-04-01 16:32:20|6389.6|6386.8|6394|6391.2|6394.6|6391.8|6389.6|6386.8|32
1617294750000|2021-04-01 16:32:30|6394.1|6391.3|6394.6|6391.8|6394.6|6391.8|6392.6|6389.8|56
1617294760000|2021-04-01 16:32:40|6395|6392.2|6393.1|6390.3|6395|6392.2|6393.1|6390.3|17
1617294770000|2021-04-01 16:32:50|6392.2|6389.4|6394|6391.2|6395|6392.2|6391.1|6388.3|99
1617294780000|2021-04-01 16:33:00|6394.5|6391.7|6394|6391.2|6394.5|6391.7|6393.5|6390.7|30
1617294790000|2021-04-01 16:33:10|6393.5|6390.7|6392.9|6390.1|6393.5|6390.7|6392|6389.2|20
1617294800000|2021-04-01 16:33:20|6392|6389.2|6389|6386.2|6392|6389.2|6387.6|6384.8|57
1617294810000|2021-04-01 16:33:30|6386.6|6383.8|6385|6382.2|6388|6385.2|6384|6381.2|149
1617294820000|2021-04-01 16:33:40|6386|6383.2|6387|6384.2|6388.5|6385.7|6385|6382.2|94
1617294830000|2021-04-01 16:33:50|6388.6|6385.8|6389.5|6386.7|6390|6387.2|6388.6|6385.8|11
1617294840000|2021-04-01 16:34:00|6389.6|6386.8|6389.6|6386.8|6390.6|6387.8|6389.6|6386.8|9
1617294850000|2021-04-01 16:34:10|6389|6386.2|6389.1|6386.3|6389.1|6386.3|6389|6386.2|14
1617294860000|2021-04-01 16:34:20|6389.6|6386.8|6392.5|6389.7|6393.5|6390.7|6389.6|6386.8|41
1617294870000|2021-04-01 16:34:30|6392|6389.2|6392|6389.2|6392.5|6389.7|6390.5|6387.7|14
1617294880000|2021-04-01 16:34:40|6391.5|6388.7|6388|6385.2|6391.5|6388.7|6387|6384.1|25
1617294890000|2021-04-01 16:34:50|6387.5|6384.7|6386.5|6383.7|6389|6386.2|6386.5|6383.7|46
1617294900000|2021-04-01 16:35:00|6387|6384.2|6387|6384.2|6389.4|6386.6|6386.5|6383.7|36
1617294910000|2021-04-01 16:35:10|6388|6385.2|6383.9|6381.1|6389.1|6385.2|6382|6379.2|80
1617294920000|2021-04-01 16:35:20|6384|6381.2|6380|6377.2|6384.9|6382.1|6379|6376.2|105
1617294930000|2021-04-01 16:35:30|6379|6376.2|6378.5|6375.7|6380|6377.2|6376.6|6373.8|129
1617294940000|2021-04-01 16:35:40|6378|6375.2|6376|6373.2|6378.5|6375.7|6375.5|6372.7|120
1617294950000|2021-04-01 16:35:50|6376.5|6373.7|6371.1|6368.3|6376.5|6373.7|6370.6|6367.8|137
1617294960000|2021-04-01 16:36:00|6371.6|6368.8|6368.1|6365.3|6372.1|6369.3|6366.6|6363.8|535
1617294970000|2021-04-01 16:36:10|6368.6|6365.8|6369|6366.2|6369.6|6366.8|6366.6|6363.8|124
1617294980000|2021-04-01 16:36:20|6368.6|6365.8|6365.5|6362.7|6368.6|6365.8|6364.7|6361.9|92
1617294990000|2021-04-01 16:36:30|6365.6|6362.8|6365.6|6362.8|6366.1|6363.3|6365.1|6362.3|41
1617295000000|2021-04-01 16:36:40|6365.2|6361.2|6365.6|6362.8|6367.1|6363.8|6363.1|6360.2|170
1617295010000|2021-04-01 16:36:50|6364.3|6361.5|6367.7|6364.9|6368.6|6365.8|6364.1|6361.3|50
1617295020000|2021-04-01 16:37:00|6367.6|6364.8|6370.1|6367.3|6371.1|6368.3|6367.6|6364.8|54
1617295030000|2021-04-01 16:37:10|6370.6|6367.8|6367.6|6364.8|6371|6368.2|6367.6|6364.8|36
1617295040000|2021-04-01 16:37:20|6368.6|6365.8|6371.1|6368.3|6372.5|6369.7|6368.6|6365.8|22
1617295050000|2021-04-01 16:37:30|6370.6|6367.8|6370.6|6367.8|6370.6|6367.8|6369.1|6366.3|70
1617295060000|2021-04-01 16:37:40|6369.6|6366.8|6368.1|6365.3|6369.6|6366.8|6367.1|6364.1|65
1617295070000|2021-04-01 16:37:50|6367.6|6364.8|6373.1|6370.3|6374.1|6371.3|6367.6|6364.8|75
1617295080000|2021-04-01 16:38:00|6374|6371.2|6375.6|6372.8|6375.6|6372.8|6372.1|6369.3|29
1617295090000|2021-04-01 16:38:10|6375.1|6372.3|6378|6375.2|6378.6|6375.8|6374.6|6371.8|51
1617295100000|2021-04-01 16:38:20|6377.6|6374.8|6377.6|6374.8|6378|6375.2|6377.1|6374.3|97
1617295110000|2021-04-01 16:38:30|6377.1|6374.3|6377.6|6374.8|6377.6|6374.8|6376.6|6373.8|8
1617295120000|2021-04-01 16:38:40|6376.7|6373.9|6378.6|6375.8|6378.6|6375.8|6376.1|6373.3|10
1617295130000|2021-04-01 16:38:50|6378.1|6375.3|6381.1|6378.3|6381.1|6378.3|6378.1|6375.3|22
1617295140000|2021-04-01 16:39:00|6381.5|6378.7|6379.6|6376.8|6381.5|6378.7|6378.1|6375.3|31
1617295150000|2021-04-01 16:39:10|6380.1|6377.3|6372.1|6369.3|6380.1|6377.3|6372.1|6369.3|259
1617295160000|2021-04-01 16:39:20|6372.2|6369.4|6371.1|6368.3|6374.1|6371.3|6371.1|6368.3|78
1617295170000|2021-04-01 16:39:30|6371.2|6368.4|6370.1|6367.3|6372.1|6369.3|6370.1|6367.3|84
1617295180000|2021-04-01 16:39:40|6369.6|6366.8|6369.1|6366.3|6369.6|6366.8|6368.6|6365.8|16
1617295190000|2021-04-01 16:39:50|6368.6|6365.8|6369.6|6366.8|6369.6|6366.8|6368.6|6365.8|134
1617295200000|2021-04-01 16:40:00|6370.5|6367.7|6375.1|6372.3|6375.1|6372.3|6370.5|6367.7|71
1617295210000|2021-04-01 16:40:10|6374.6|6371.8|6378|6375.2|6379.1|6376.3|6374.6|6371.8|39
1617295220000|2021-04-01 16:40:20|6377.1|6374.3|6376.6|6373.8|6377.1|6374.3|6376.6|6373.8|4
1617295230000|2021-04-01 16:40:30|6377.5|6374.7|6378.1|6375.3|6379.1|6376.3|6377.5|6374.7|26
1617295240000|2021-04-01 16:40:40|6377.6|6374.8|6373.1|6370.3|6377.6|6374.8|6372.1|6369.3|31
1617295250000|2021-04-01 16:40:50|6372.1|6369.3|6374.6|6371.8|6374.6|6371.8|6371.6|6368.8|9
1617295260000|2021-04-01 16:41:00|6375|6372.2|6375.1|6372.3|6377.1|6374.3|6374.6|6371.8|35
1617295270000|2021-04-01 16:41:10|6377.7|6367.7|6374.8|6372|6377.7|6372|6371|6367.7|81
1617295280000|2021-04-01 16:41:20|6375.1|6372.3|6380.9|6378.1|6380.9|6378.1|6375.1|6372.3|562
1617295290000|2021-04-01 16:41:30|6381.4|6378.6|6379|6376.2|6382.5|6379.7|6379|6376.2|34
1617295300000|2021-04-01 16:41:40|6379.9|6377.1|6382|6379.2|6382|6379.2|6379.5|6376.7|27
1617295310000|2021-04-01 16:41:50|6381.9|6379.1|6379|6376.2|6381.9|6379.1|6379|6376.2|31
1617295320000|2021-04-01 16:42:00|6378.5|6375.7|6382.5|6379.7|6382.5|6379.7|6378.5|6375.7|30
1617295330000|2021-04-01 16:42:10|6382|6379.2|6380.5|6377.7|6382|6379.2|6380.5|6377.7|8
1617295340000|2021-04-01 16:42:20|6381.5|6378.7|6381.5|6378.7|6382.1|6379.1|6380.5|6377.7|6
1617295350000|2021-04-01 16:42:30|6381|6378.2|6380.5|6377.7|6381.9|6379.1|6380.5|6377.7|13
1617295360000|2021-04-01 16:42:40|6381|6378.2|6381.5|6378.7|6382|6379.2|6381|6378.2|45
1617295370000|2021-04-01 16:42:50|6381|6378.2|6382|6379.2|6382|6379.2|6381|6378.2|9
1617295380000|2021-04-01 16:43:00|6381.5|6378.7|6382|6379.2|6382.5|6379.7|6381.5|6378.7|20
1617295390000|2021-04-01 16:43:10|6381|6378.2|6381.5|6378.7|6382|6378.7|6381|6378|52
1617295400000|2021-04-01 16:43:20|6380.6|6377.8|6380.5|6377.7|6380.6|6377.8|6380.5|6377.7|23
1617295410000|2021-04-01 16:43:30|6379|6376.2|6379.9|6377.1|6380.4|6377.6|6379|6376.2|19
1617295420000|2021-04-01 16:43:40|6380|6377.2|6380|6377.2|6380.4|6377.6|6379.1|6376.3|5
1617295430000|2021-04-01 16:43:50|6379.5|6376.7|6382.5|6379.7|6382.5|6379.7|6379.5|6376.7|22
1617295440000|2021-04-01 16:44:00|6383.5|6380.7|6385.4|6382.6|6385.4|6382.6|6382.5|6379.7|414
1617295450000|2021-04-01 16:44:10|6385.9|6383.1|6385.9|6383.1|6386.9|6384.1|6385.9|6383.1|54
1617295460000|2021-04-01 16:44:20|6384.8|6382|6384.8|6382|6384.9|6382.1|6384.4|6381.6|30
1617295470000|2021-04-01 16:44:30|6385.8|6383|6384.4|6381.6|6386.4|6383.6|6384.4|6381.6|31
1617295480000|2021-04-01 16:44:40|6384.9|6382.1|6380.4|6377.6|6384.9|6382.1|6378.4|6375.6|103
1617295490000|2021-04-01 16:44:50|6379.4|6376.6|6378.5|6375.7|6379.4|6376.6|6375.4|6372.6|194
1617295500000|2021-04-01 16:45:00|6379|6376.2|6385.1|6382.3|6385.1|6382.3|6378.4|6375.6|43
1617295510000|2021-04-01 16:45:10|6385.9|6383.1|6383.9|6381.1|6385.9|6383.1|6383.4|6380.6|589
1617295520000|2021-04-01 16:45:20|6384.8|6382|6383.9|6381.1|6384.9|6382.1|6382.4|6379.6|122
1617295530000|2021-04-01 16:45:30|6384.8|6382|6384.9|6382.1|6385.9|6383.1|6384.4|6381.6|13
1617295540000|2021-04-01 16:45:40|6385.9|6383.1|6385.8|6383|6385.9|6383.1|6384.4|6381.6|9
1617295550000|2021-04-01 16:45:50|6385.9|6383.1|6385.9|6383.1|6385.9|6383.1|6385.4|6382.6|8
1617295560000|2021-04-01 16:46:00|6386.4|6383.6|6384.4|6381.6|6386.9|6384.1|6384.4|6381.6|25
1617295570000|2021-04-01 16:46:10|6384.9|6382.1|6386.4|6383.6|6386.9|6384.1|6384.9|6382.1|390
1617295580000|2021-04-01 16:46:20|6387.4|6384.6|6385.9|6383.1|6387.9|6385.1|6385.4|6382.6|126
1617295590000|2021-04-01 16:46:30|6386.4|6383.6|6387.9|6385.1|6387.9|6385.1|6386.4|6383.6|10
1617295600000|2021-04-01 16:46:40|6387.8|6385|6389.9|6387.1|6389.9|6387.1|6387.8|6385|14
1617295610000|2021-04-01 16:46:50|6390.9|6388.1|6390.4|6387.6|6392.3|6389.5|6389.9|6387.1|18
1617295620000|2021-04-01 16:47:00|6390.5|6387.7|6389.8|6387|6391.4|6388.6|6389.4|6386.6|12
1617295630000|2021-04-01 16:47:10|6390.8|6388|6389.4|6386.6|6391.4|6388.6|6389.4|6386.6|35
1617295640000|2021-04-01 16:47:20|||||||||11
1617295650000|2021-04-01 16:47:30|6389.8|6387|6391.4|6388.6|6391.4|6388.6|6389.4|6386.6|8
1617295660000|2021-04-01 16:47:40|6391.8|6389|6391.4|6388.6|6391.8|6389|6390.9|6388.1|17
1617295670000|2021-04-01 16:47:50|6390.5|6387.7|6389.9|6387.1|6390.5|6387.7|6389.8|6387|21
1617295680000|2021-04-01 16:48:00|6390.8|6388|6394.8|6392|6395.4|6392.6|6390.4|6387.6|221
1617295690000|2021-04-01 16:48:10|6394.9|6392.1|6395.4|6392.6|6396.4|6393.6|6394.9|6392.1|17
1617295700000|2021-04-01 16:48:20|6395.9|6393.1|6398.8|6396|6398.8|6396|6395.4|6392.6|146
1617295710000|2021-04-01 16:48:30|6398.9|6396.1|6400.9|6398.1|6401.4|6398.6|6398.9|6396.1|54
1617295720000|2021-04-01 16:48:40|6400.4|6397.6|6400.8|6398|6400.8|6398|6399.4|6396.6|47
1617295730000|2021-04-01 16:48:50|6401.3|6398.5|6397.9|6395.1|6401.4|6398.6|6397.9|6395.1|20
1617295740000|2021-04-01 16:49:00|6398.4|6395.6|6399.3|6396.5|6399.3|6396.5|6397.9|6395.1|711
1617295750000|2021-04-01 16:49:10|6399.8|6397|6398.9|6396.1|6400.4|6397.6|6398.9|6396.1|299
1617295760000|2021-04-01 16:49:20|6398.8|6396|6399.8|6397|6400.3|6397.5|6398.3|6395.5|122
1617295770000|2021-04-01 16:49:30|6400.3|6397.5|6399.8|6397|6400.3|6397.5|6399.3|6396.5|35
1617295780000|2021-04-01 16:49:40|6400.3|6397.5|6399.8|6397|6400.3|6397.5|6399.8|6397|21
1617295790000|2021-04-01 16:49:50|6399.4|6396.6|6399.8|6397|6399.8|6397|6399.3|6396.5|25
1617295800000|2021-04-01 16:50:00|6400.3|6397.5|6392.8|6390|6400.3|6397.5|6391.8|6389|114
1617295810000|2021-04-01 16:50:10|6392.4|6389.6|6394.8|6392|6397.3|6394.5|6392.4|6389.6|62
1617295820000|2021-04-01 16:50:20|6395.7|6392.9|6394.9|6392.1|6396.2|6393.4|6394.7|6391.9|52
1617295830000|2021-04-01 16:50:30|6394.4|6391.6|6393.9|6391.1|6397.3|6394.5|6393.9|6391.1|54
1617295840000|2021-04-01 16:50:40|6393.8|6391|6391.9|6389.1|6394.7|6391.9|6391.9|6389.1|30
1617295850000|2021-04-01 16:50:50|6391.4|6388.6|6390.9|6388.1|6391.9|6389.1|6390.9|6388.1|15
1617295860000|2021-04-01 16:51:00|6391.4|6388.6|6390.9|6388.1|6391.4|6388.6|6390.9|6388.1|17
1617295870000|2021-04-01 16:51:10|6391.9|6389.1|6386.9|6384.1|6392.4|6389.6|6386.9|6384.1|78
1617295880000|2021-04-01 16:51:20|6387.4|6384.6|6389.9|6387.1|6389.9|6387.1|6387.4|6384.6|9
1617295890000|2021-04-01 16:51:30|6388.9|6386.1|6384.9|6382.1|6389|6386.1|6383.4|6380.6|104
1617295900000|2021-04-01 16:51:40|6385.4|6382.6|6387.4|6384.6|6387.4|6384.6|6382.5|6379.7|47
1617295910000|2021-04-01 16:51:50|6387.9|6385.1|6385|6382.2|6387.9|6385.1|6383.9|6381.1|26
1617295920000|2021-04-01 16:52:00|6384.9|6382.1|6385.9|6383.1|6388.4|6385.6|6384.9|6382.1|34
1617295930000|2021-04-01 16:52:10|6387|6384.2|6384.9|6382.1|6387|6384.2|6384.5|6381.7|28
1617295940000|2021-04-01 16:52:20|6384.4|6381.6|6386.4|6383.6|6386.4|6383.6|6384.4|6381.6|14
1617295950000|2021-04-01 16:52:30|6385.9|6383.1|6383.4|6380.6|6386.9|6384.1|6383|6380.2|32
1617295960000|2021-04-01 16:52:40|6382.5|6379.7|6381.4|6378.6|6383.4|6380.6|6381.4|6378.6|86
1617295970000|2021-04-01 16:52:50|6381|6378.2|6384.9|6382.1|6385.4|6382.6|6380.5|6377.7|212
1617295980000|2021-04-01 16:53:00|6384.4|6381.6|6384.4|6381.6|6387|6384.2|6384|6381.2|25
1617295990000|2021-04-01 16:53:10|6384.9|6382.1|6385.9|6383.1|6386.4|6383.6|6383.5|6380.7|35
1617296000000|2021-04-01 16:53:20|6386.9|6384.1|6383.9|6381.1|6386.9|6384.1|6382.5|6379.7|16
1617296010000|2021-04-01 16:53:30|6384.8|6382|6383.9|6381.1|6384.9|6382.1|6383.9|6381.1|0
1617296020000|2021-04-01 16:53:40|6384.1|6381.3|6382.9|6380.1|6385.4|6382.6|6382.5|6379.7|17
1617296030000|2021-04-01 16:53:50|6383.9|6381.1|6383.5|6380.7|6383.9|6381.1|6382.9|6380.1|13
1617296040000|2021-04-01 16:54:00|6383.9|6381.1|6382.9|6380.1|6384.9|6382.1|6382.9|6380.1|20
1617296050000|2021-04-01 16:54:10|6382.4|6379.6|6383.9|6381.1|6383.9|6381.1|6382.4|6379.6|5
1617296060000|2021-04-01 16:54:20|6383.4|6380.6|6381.9|6379.1|6383.9|6381.1|6381.9|6379.1|16
1617296070000|2021-04-01 16:54:30|6380.9|6378.1|6381.8|6379|6381.8|6379|6380.9|6378.1|17
1617296080000|2021-04-01 16:54:40|6382.4|6379.6|6382.9|6380.1|6382.9|6380.1|6381.9|6379.1|7
1617296090000|2021-04-01 16:54:50|6383.4|6380.6|6383.9|6381.1|6384.4|6381.6|6383.4|6380.6|8
1617296100000|2021-04-01 16:55:00|6384.4|6381.6|6383.9|6381.1|6384.4|6381.6|6382.4|6379.6|54
1617296110000|2021-04-01 16:55:10|6384.9|6382.1|6384.9|6382.1|6386.4|6383.6|6384.9|6382.1|15
1617296120000|2021-04-01 16:55:20|6386.3|6383.5|6387.9|6385.1|6389.9|6387.1|6386.3|6383.5|182
1617296130000|2021-04-01 16:55:30|6388.8|6386|6388.4|6385.6|6388.8|6386|6387.9|6385.1|4
1617296140000|2021-04-01 16:55:40|6387.9|6385.1|6386.9|6384.1|6387.9|6385.1|6386.9|6384.1|4
1617296150000|2021-04-01 16:55:50|6387.4|6384.6|6388.9|6386.1|6388.9|6386.1|6386.9|6384.1|13
1617296160000|2021-04-01 16:56:00|6388.4|6385.6|6388.8|6386|6388.9|6386.1|6388.4|6385.6|7
1617296170000|2021-04-01 16:56:10|6388.4|6385.6|6392.4|6389.6|6392.8|6390|6388.4|6385.6|48
1617296180000|2021-04-01 16:56:20|6392.9|6390.1|6393.9|6391.1|6395.4|6392.6|6392.9|6390.1|79
1617296190000|2021-04-01 16:56:30|6394.4|6391.6|6395.9|6393.1|6395.9|6393.1|6394.4|6391.6|21
1617296200000|2021-04-01 16:56:40|6395.5|6392.7|6397.4|6394.6|6397.4|6394.6|6395.4|6392.6|14
1617296210000|2021-04-01 16:56:50|6397.3|6394.5|6396.4|6393.6|6397.3|6394.5|6396.4|6393.6|37
1617296220000|2021-04-01 16:57:00|6394.6|6391.8|6393.8|6391|6394.9|6392.1|6392.4|6389.6|68
1617296230000|2021-04-01 16:57:10|6393.9|6391.1|6393.9|6391.1|6394.4|6391.6|6393.4|6390.6|20
1617296240000|2021-04-01 16:57:20|6393.5|6390.7|6392.9|6390.1|6393.5|6390.7|6392.4|6389.6|8
1617296250000|2021-04-01 16:57:30|6394.8|6392|6394.8|6392|6395|6392|6393.9|6391|72
1617296260000|2021-04-01 16:57:40|6394.9|6392.1|6394.9|6392.1|6394.9|6392.1|6394.9|6392.1|0
1617296270000|2021-04-01 16:57:50|||||||||3
1617296280000|2021-04-01 16:58:00|6395.4|6392.6|6394.4|6391.6|6395.4|6392.6|6394.4|6391.6|12
1617296290000|2021-04-01 16:58:10|6395.9|6393.1|6394.9|6392.1|6395.9|6393.1|6394.4|6391.6|10
1617296300000|2021-04-01 16:58:20|6394|6391.2|6395.4|6392.6|6395.4|6392.6|6393.9|6391.1|15
1617296310000|2021-04-01 16:58:30|6397.4|6394.6|6397.9|6395.1|6398.9|6396.1|6397.4|6394.6|53
1617296320000|2021-04-01 16:58:40|6398.9|6396.1|6398.8|6396|6399.4|6396.6|6395.4|6392.6|60
1617296330000|2021-04-01 16:58:50|6398.9|6396.1|6394.9|6392.1|6399.8|6397|6394.9|6392.1|73
1617296340000|2021-04-01 16:59:00|6395.3|6392.5|6393.9|6391.1|6395.9|6393.1|6393.9|6391.1|18
1617296350000|2021-04-01 16:59:10|6392.4|6389.6|6391.4|6388.6|6392.9|6390.1|6390.9|6388.1|13
1617296360000|2021-04-01 16:59:20|6390.4|6387.6|6388.4|6385.6|6390.4|6387.6|6388.4|6385.6|14
1617296370000|2021-04-01 16:59:30|6388.9|6386.1|6388.4|6385.6|6389.5|6386.7|6386.4|6383.6|34
1617296380000|2021-04-01 16:59:40|6387.9|6385.1|6387.9|6385.1|6387.9|6385.1|6387.9|6385.1|9
1617296390000|2021-04-01 16:59:50|6386.9|6384.1|6387.9|6385.1|6388.4|6385.6|6386.9|6384.1|14
1617296400000|2021-04-01 17:00:00|6387.8|6385|6390.9|6388.1|6392|6389.1|6386.9|6384.1|82
1617296410000|2021-04-01 17:00:10|6391.8|6389|6391.9|6389.1|6391.9|6389.1|6391.8|6389|6
1617296420000|2021-04-01 17:00:20|6392.4|6389.6|6389.8|6387|6392.4|6389.6|6388.9|6386.1|35
1617296430000|2021-04-01 17:00:30|6389.4|6386.6|6392.8|6390|6392.8|6390|6388.4|6385.6|67
1617296440000|2021-04-01 17:00:40|6392.4|6389.6|6390.4|6387.6|6392.4|6389.6|6390.4|6387.6|22
1617296450000|2021-04-01 17:00:50|6391.3|6388.5|6391.8|6389|6392.3|6389.5|6390.9|6388.1|64
1617296460000|2021-04-01 17:01:00|6392.8|6390|6393.4|6390.6|6393.4|6390.6|6391|6388.2|29
1617296470000|2021-04-01 17:01:10|6393.8|6391|6393.8|6391|6395.8|6393|6393.8|6391|41
1617296480000|2021-04-01 17:01:20|6392.4|6389.6|6392.8|6390|6392.8|6390|6391.9|6389.1|22
1617296490000|2021-04-01 17:01:30|6393.3|6390.5|6395.3|6392.5|6395.4|6392.6|6392.8|6390|23
1617296500000|2021-04-01 17:01:40|6395.4|6392.6|6392.8|6390|6395.8|6393|6392.4|6389.6|37
1617296510000|2021-04-01 17:01:50|6392.4|6389.6|6391.9|6389.1|6392.4|6389.6|6391.8|6389|17
1617296520000|2021-04-01 17:02:00|6391.8|6389|6392.8|6390|6393.4|6390.6|6391.8|6389|18
1617296530000|2021-04-01 17:02:10|6392.9|6390.1|6397.3|6394.5|6397.4|6394.6|6392.9|6390.1|45
1617296540000|2021-04-01 17:02:20|6396.9|6394.1|6395.9|6393.1|6397.4|6394.6|6395.3|6392.5|18
1617296550000|2021-04-01 17:02:30|6396.4|6393.6|6395.9|6393.1|6397.4|6394.6|6395.9|6393.1|15
1617296560000|2021-04-01 17:02:40|6396.8|6394|6397.4|6394.6|6397.4|6394.6|6396.3|6393.5|36
1617296570000|2021-04-01 17:02:50|6396.5|6393.7|6392.9|6390.1|6396.8|6394|6391.9|6389.1|50
1617296580000|2021-04-01 17:03:00|6393.3|6390.5|6393.9|6391.1|6393.9|6391.1|6392.9|6390.1|7
1617296590000|2021-04-01 17:03:10|6392.9|6390.1|6394.8|6392|6394.8|6392|6392.9|6390.1|13
1617296600000|2021-04-01 17:03:20|6394.9|6392.1|6394.9|6392.1|6395.8|6393|6394.9|6392.1|66
1617296610000|2021-04-01 17:03:30|6394.8|6392|6394.8|6392|6394.9|6392.1|6393.9|6391.1|20
1617296620000|2021-04-01 17:03:40|6394.9|6392.1|6396.9|6394.1|6397.4|6394.6|6394.9|6392.1|81
1617296630000|2021-04-01 17:03:50|6397.4|6394.6|6400.8|6398|6400.8|6398|6396.8|6394|110
1617296640000|2021-04-01 17:04:00|6401.4|6398.6|6398.8|6396|6401.8|6399|6397.9|6395.1|97
1617296650000|2021-04-01 17:04:10|6400.4|6397.6|6402.3|6399.5|6402.3|6399.5|6399.8|6397|27
1617296660000|2021-04-01 17:04:20|6402.4|6399.6|6407.3|6404.5|6407.3|6404.5|6402.4|6399.6|822
1617296670000|2021-04-01 17:04:30|6407.4|6404.6|6405.8|6403|6407.4|6404.6|6402.8|6400|576
1617296680000|2021-04-01 17:04:40|6405.4|6402.6|6404.8|6402|6405.4|6402.6|6404.4|6401.6|215
1617296690000|2021-04-01 17:04:50|6403.8|6401|6400.8|6398|6404.3|6401.5|6400.8|6398|41
1617296700000|2021-04-01 17:05:00|6400.9|6398.1|6396.4|6393.6|6400.9|6398.1|6394.9|6392.1|81
1617296710000|2021-04-01 17:05:10|6396.8|6394|6399.8|6397|6399.8|6397|6396.4|6393.6|47
1617296720000|2021-04-01 17:05:20|6399.9|6397.1|6401.8|6399|6401.9|6399.1|6399.9|6397.1|12
1617296730000|2021-04-01 17:05:30|6401.4|6398.6|6401.9|6399.1|6402.9|6400.1|6400.9|6398.1|49
1617296740000|2021-04-01 17:05:40|6400.9|6398.1|6398.9|6396.1|6400.9|6398.1|6398.9|6396.1|16
1617296750000|2021-04-01 17:05:50|6399.9|6397.1|6401.9|6399.1|6402.9|6400.1|6399.9|6397.1|12
1617296760000|2021-04-01 17:06:00|6400.9|6398.1|6399.9|6397.1|6401.8|6399|6399.5|6396.7|10
1617296770000|2021-04-01 17:06:10|6399.8|6397|6397.9|6395.1|6401.4|6398.6|6396.4|6393.6|84
1617296780000|2021-04-01 17:06:20|6397.4|6394.6|6398.4|6395.6|6399.4|6396.6|6397.4|6394.6|8
1617296790000|2021-04-01 17:06:30|6398.8|6396|6397.5|6394.7|6398.8|6396|6397.5|6394.7|2
1617296800000|2021-04-01 17:06:40|6397.4|6394.6|6397.9|6395.1|6397.9|6395.1|6397.4|6394.6|1
1617296810000|2021-04-01 17:06:50|6398.3|6395.5|6399.4|6396.6|6399.4|6396.6|6398.3|6395.5|11
1617296820000|2021-04-01 17:07:00|6398.9|6396.1|6399.4|6396.6|6399.9|6397.1|6398.9|6396.1|18
1617296830000|2021-04-01 17:07:10|6398.9|6396.1|6398.9|6396.1|6399.8|6397|6398.9|6396.1|6
1617296840000|2021-04-01 17:07:20|||||||||3
1617296850000|2021-04-01 17:07:30|6399.4|6396.6|6404.3|6401.5|6404.3|6401.5|6398.9|6396.1|346
1617296860000|2021-04-01 17:07:40|6404.4|6401.6|6403.7|6400.9|6405.3|6402.5|6402.8|6400|13
1617296870000|2021-04-01 17:07:50|6402.8|6400|6403.7|6400.9|6403.7|6400.9|6402.8|6400|19
1617296880000|2021-04-01 17:08:00|6403.8|6401|6406.3|6403.5|6406.3|6403.5|6403.8|6401|16
1617296890000|2021-04-01 17:08:10|6405.8|6403|6406.7|6403.9|6406.7|6403.9|6405.8|6403|24
1617296900000|2021-04-01 17:08:20|6406.3|6403.5|6407.3|6404.5|6407.3|6404.5|6406.3|6403.5|43
1617296910000|2021-04-01 17:08:30|6409.7|6406.9|6410.7|6407.9|6410.8|6408|6409.7|6406.9|178
1617296920000|2021-04-01 17:08:40|6411.2|6408.4|6407.8|6405|6411.3|6408.5|6407.8|6405|105
1617296930000|2021-04-01 17:08:50|6408.3|6405.5|6407.8|6405|6408.3|6405.5|6407.8|6405|4
1617296940000|2021-04-01 17:09:00|6408.3|6405.5|6410.8|6408|6411.3|6408.5|6407.8|6405|49
1617296950000|2021-04-01 17:09:10|6411.3|6408.5|6416.3|6413.5|6416.7|6413.9|6410.2|6407.4|213
1617296960000|2021-04-01 17:09:20|6416.7|6413.9|6416.8|6414|6418.3|6415.5|6416.3|6413.5|239
1617296970000|2021-04-01 17:09:30|6417.3|6414.5|6431.8|6429|6432.8|6430|6416.8|6414|1499
1617296980000|2021-04-01 17:09:40|6430.9|6428.1|6429.2|6426.4|6430.9|6428.1|6425.3|6422.5|390
1617296990000|2021-04-01 17:09:50|6429.3|6426.5|6427.8|6425|6431.7|6428.9|6427.3|6424.5|36
1617297000000|2021-04-01 17:10:00|6427.4|6424.6|6425.7|6422.9|6427.8|6425|6424.3|6421.5|135
1617297010000|2021-04-01 17:10:10|6425.2|6422.4|6427.6|6424.8|6427.6|6424.8|6425.2|6422.4|52
1617297020000|2021-04-01 17:10:20|6427.2|6424.4|6423.2|6420.4|6427.2|6424.4|6423.2|6420.4|136
1617297030000|2021-04-01 17:10:30|6424.1|6421.3|6425.7|6422.9|6427.7|6424.9|6423.2|6420.4|94
1617297040000|2021-04-01 17:10:40|6424.8|6422|6426.7|6423.9|6427.2|6424.4|6424.8|6422|20
1617297050000|2021-04-01 17:10:50|6426.2|6423.4|6425.8|6423|6426.2|6423.4|6423.3|6420.5|479
1617297060000|2021-04-01 17:11:00|6424.8|6422|6434.1|6431.3|6437.2|6434.4|6424.3|6421.5|612
1617297070000|2021-04-01 17:11:10|6434.7|6431.9|6434.7|6431.9|6434.8|6432|6431.8|6429|47
1617297080000|2021-04-01 17:11:20|6434.3|6431.5|6434.3|6431.5|6435.7|6432.9|6434.2|6431.4|64
1617297090000|2021-04-01 17:11:30|6433.7|6430.9|6434.3|6431.5|6434.3|6431.5|6433.2|6430.4|16
1617297100000|2021-04-01 17:11:40|6434.4|6431.6|6436.2|6433.4|6436.2|6433.4|6434.4|6431.6|17
1617297110000|2021-04-01 17:11:50|6435.7|6432.9|6433.7|6430.9|6435.7|6432.9|6433.2|6430.4|29
1617297120000|2021-04-01 17:12:00|6434.2|6431.4|6435.3|6432.5|6436.2|6433.4|6433.3|6430.5|96
1617297130000|2021-04-01 17:12:10|6435.2|6432.4|6434.2|6431.4|6435.7|6432.9|6433.8|6431|21
1617297140000|2021-04-01 17:12:20|6433.8|6431|6431.8|6429|6433.8|6431|6429.3|6426.5|109
1617297150000|2021-04-01 17:12:30|6432.2|6429.4|6434.2|6431.4|6434.2|6431.4|6432.2|6429.4|26
1617297160000|2021-04-01 17:12:40|6434.3|6431.5|6435.7|6432.9|6436.1|6433.3|6434.2|6431.4|157
1617297170000|2021-04-01 17:12:50|6435.6|6432.8|6435.2|6432.4|6438.3|6435.3|6430.2|6427.4|212
1617297180000|2021-04-01 17:13:00|6434.7|6431.9|6439.6|6436.8|6440.1|6437.3|6434.7|6431.9|186
1617297190000|2021-04-01 17:13:10|6439.2|6436.4|6435.7|6432.9|6439.2|6436.4|6435.7|6432.9|57
1617297200000|2021-04-01 17:13:20|6436.2|6433.4|6436.6|6433.8|6437.2|6434.4|6434.7|6431.9|58
1617297210000|2021-04-01 17:13:30|6435.7|6432.9|6438.7|6435.9|6439.2|6436.4|6435.6|6432.8|18
1617297220000|2021-04-01 17:13:40|6438.2|6435.4|6435.7|6432.9|6439.2|6436.4|6435.7|6432.9|15
1617297230000|2021-04-01 17:13:50|6436.2|6433.4|6437.2|6434.4|6438.2|6435.4|6435.1|6432.3|61
1617297240000|2021-04-01 17:14:00|6437.6|6434.8|6437.7|6434.9|6439.6|6436.8|6437.6|6434.8|45
1617297250000|2021-04-01 17:14:10|6438.2|6435.4|6436.6|6433.8|6438.2|6435.4|6436.6|6433.8|20
1617297260000|2021-04-01 17:14:20|6436.7|6433.9|6437.6|6434.8|6438.1|6435.3|6434.2|6431.4|159
1617297270000|2021-04-01 17:14:30|6436.7|6433.9|6434.2|6431.4|6437.7|6434.9|6433.7|6430.9|28
1617297280000|2021-04-01 17:14:40|6433.7|6430.9|6438.6|6435.8|6438.6|6435.8|6431.5|6428.7|143
1617297290000|2021-04-01 17:14:50|6438.2|6435.4|6436.6|6433.8|6438.2|6435.4|6436.6|6433.8|24
1617297300000|2021-04-01 17:15:00|6436.7|6433.9|6435.2|6432.4|6437.6|6434.8|6434.1|6431.3|39
1617297310000|2021-04-01 17:15:10|6435.1|6432.3|6436.7|6433.9|6437.6|6434.8|6433.6|6430.8|89
1617297320000|2021-04-01 17:15:20|6436.2|6433.4|6436.6|6433.8|6436.6|6433.8|6436.2|6433.4|4
1617297330000|2021-04-01 17:15:30|6436.7|6433.9|6433.2|6430.4|6436.7|6433.9|6433.2|6430.4|15
1617297340000|2021-04-01 17:15:40|6434.7|6431.9|6434.2|6431.4|6434.7|6431.9|6433.7|6430.9|9
1617297350000|2021-04-01 17:15:50|6435.1|6432.3|6437.6|6434.8|6437.6|6434.8|6435.1|6432.3|54
1617297360000|2021-04-01 17:16:00|6437.7|6434.9|6437.6|6434.8|6438.2|6435.4|6437.6|6434.8|11
1617297370000|2021-04-01 17:16:10|6437.2|6434.4|6433.6|6430.8|6437.2|6434.4|6428.2|6425.4|196
1617297380000|2021-04-01 17:16:20|6433.2|6430.4|6432.6|6429.8|6433.2|6430.4|6432.6|6429.8|14
1617297390000|2021-04-01 17:16:30|6424.8|6422|6429.6|6426.8|6430.9|6428.1|6424.8|6422|489
1617297400000|2021-04-01 17:16:40|6429.7|6426.9|6436.1|6433.3|6436.7|6433.9|6429.7|6426.9|63
1617297410000|2021-04-01 17:16:50|6436.2|6433.4|6437.2|6434.4|6438.1|6435.3|6434.7|6431.9|87
1617297420000|2021-04-01 17:17:00|6436.7|6426.7|6428.7|6425.9|6436.7|6429.9|6426.7|6420.8|274
1617297430000|2021-04-01 17:17:10|6428.3|6425.5|6425.2|6422.4|6432.8|6429.4|6424.1|6420.4|169
1617297440000|2021-04-01 17:17:20|6425.3|6422.5|6426.8|6424|6428.2|6425.4|6425.3|6422.5|39
1617297450000|2021-04-01 17:17:30|6426.7|6423.9|6428.7|6425.9|6429.6|6426.8|6426.7|6423.9|8
1617297460000|2021-04-01 17:17:40|6428.6|6425.8|6428.6|6425.8|6428.6|6425.8|6427.2|6424.4|8
1617297470000|2021-04-01 17:17:50|6429.1|6426.3|6429.7|6426.9|6430.7|6427.9|6429.1|6426.3|8
1617297480000|2021-04-01 17:18:00|6431.1|6428.3|6432.6|6429.8|6432.7|6429.9|6431.1|6428.3|14
1617297490000|2021-04-01 17:18:10|6431.3|6428.5|6432.7|6428.7|6432.7|6429.8|6431.2|6428.4|8
1617297500000|2021-04-01 17:18:20|6431.6|6428.8|6432.7|6429.9|6435.1|6432.3|6430.2|6427.4|42
1617297510000|2021-04-01 17:18:30|6433.1|6430.3|6432.7|6429.9|6433.7|6430.4|6432.2|6429.4|2
1617297520000|2021-04-01 17:18:40|6432.2|6429.4|6432.7|6429.9|6432.7|6429.9|6432.2|6429.4|3
1617297530000|2021-04-01 17:18:50|6432.6|6429.8|6430.7|6427.9|6432.7|6429.9|6430.3|6427.5|25
1617297540000|2021-04-01 17:19:00|6431.2|6428.4|6433.8|6431|6434.2|6431.4|6431.2|6428.4|22
1617297550000|2021-04-01 17:19:10|6433.3|6430.5|6430.2|6427.4|6433.3|6430.5|6427.8|6425|15
1617297560000|2021-04-01 17:19:20|6430.7|6427.9|6431.3|6428.5|6432.2|6429.4|6430.7|6427.9|10
1617297570000|2021-04-01 17:19:30|6432.2|6429.4|6430.8|6428|6432.2|6429.4|6429.9|6427.1|10
1617297580000|2021-04-01 17:19:40|6430.7|6427.9|6425.9|6423.1|6430.8|6427.9|6425.9|6423.1|7
1617297590000|2021-04-01 17:19:50|6425.8|6423|6426.8|6424|6427.8|6424|6425.8|6422.9|5
1617297600000|2021-04-01 17:20:00|6427.7|6424.9|6432.7|6429.9|6433.3|6430.5|6427.7|6424.9|69
1617297610000|2021-04-01 17:20:10|6432.3|6429.5|6431.8|6429|6432.6|6429.8|6431.7|6428.9|8
1617297620000|2021-04-01 17:20:20|6432.7|6429.9|6430.3|6427.5|6432.7|6429.9|6429.8|6427|26
1617297630000|2021-04-01 17:20:30|6430.7|6427.9|6429.4|6426.6|6431.3|6428.5|6429.4|6426.6|10
1617297640000|2021-04-01 17:20:40|6429.2|6426.4|6429.3|6426.5|6429.8|6427|6429.2|6426.4|9
1617297650000|2021-04-01 17:20:50|6429.2|6426.4|6427.7|6424.9|6429.2|6426.4|6427.3|6424.5|17
1617297660000|2021-04-01 17:21:00|6428.2|6425.4|6427.8|6425|6428.3|6425.5|6426.9|6424.1|35
1617297670000|2021-04-01 17:21:10|6428.3|6425.5|6428.8|6426|6431.2|6428.4|6426.8|6424|98
1617297680000|2021-04-01 17:21:20|6429.3|6426.5|6433.7|6430.9|6435.2|6432.4|6429.3|6426.5|83
1617297690000|2021-04-01 17:21:30|6433.8|6431|6434.2|6431.4|6434.6|6431.8|6430.8|6427.9|21
1617297700000|2021-04-01 17:21:40|6433.7|6430.9|6435.7|6432.9|6436.3|6433.5|6432.7|6429.9|33
1617297710000|2021-04-01 17:21:50|6435.3|6432.5|6436.7|6433.9|6436.7|6433.9|6434.3|6431.5|28
1617297720000|2021-04-01 17:22:00|6437.2|6434.4|6437.8|6435|6439.2|6436.4|6436.8|6434|33
1617297730000|2021-04-01 17:22:10|6438.3|6435.5|6438.7|6435.9|6439.2|6436.4|6438.3|6435.5|12
1617297740000|2021-04-01 17:22:20|6438.3|6435.5|6435.3|6432.5|6438.3|6435.5|6435.3|6432.5|16
1617297750000|2021-04-01 17:22:30|6435.7|6432.9|6435.8|6433|6435.8|6433|6435.7|6432.9|5
1617297760000|2021-04-01 17:22:40|6435.3|6432.5|6436.8|6434|6437.3|6434.5|6435.3|6432.5|21
1617297770000|2021-04-01 17:22:50|6437.3|6434.5|6435.7|6432.9|6437.7|6434.9|6435.7|6432.9|27
1617297780000|2021-04-01 17:23:00|6435.8|6433|6442.7|6439.9|6442.7|6439.9|6435.8|6433|335
1617297790000|2021-04-01 17:23:10|6443.1|6440.3|6445.2|6442.4|6445.2|6442.4|6443.1|6440.3|78
1617297800000|2021-04-01 17:23:20|6445.6|6442.8|6445.1|6442.3|6446.3|6443.5|6443.7|6440.9|61
1617297810000|2021-04-01 17:23:30|6445.2|6442.4|6446.2|6443.4|6446.7|6443.8|6444.2|6441.4|372
1617297820000|2021-04-01 17:23:40|6446.6|6443.8|6447.1|6444.3|6447.2|6444.4|6445.6|6442.8|579
1617297830000|2021-04-01 17:23:50|6447.2|6444.4|6447.2|6444.4|6450.7|6446.7|6446.2|6443.4|281
1617297840000|2021-04-01 17:24:00|6449|6446.2|6460.6|6457.8|6461.1|6458.3|6449|6446.2|500
1617297850000|2021-04-01 17:24:10|6460.5|6457.7|6462.1|6459.3|6462.6|6459.8|6458.6|6455.7|306
1617297860000|2021-04-01 17:24:20|6461.1|6458.3|6461.1|6458.3|6462.5|6459.7|6459.6|6456.8|124
1617297870000|2021-04-01 17:24:30|6460.6|6457.8|6463.5|6460.7|6463.5|6460.7|6460.6|6457.8|96
1617297880000|2021-04-01 17:24:40|6463|6460.2|6460.1|6457.3|6463.1|6460.3|6457.2|6454.4|134
1617297890000|2021-04-01 17:24:50|6461.1|6458.3|6460.1|6457.3|6463.9|6461.1|6459.6|6456.8|41
1617297900000|2021-04-01 17:25:00|6459.6|6456.8|6463.6|6460.8|6465.1|6462.3|6459.6|6456.8|168
1617297910000|2021-04-01 17:25:10|6464.1|6461.3|6469.1|6466.3|6469.5|6466.7|6464.1|6461.3|73
1617297920000|2021-04-01 17:25:20|6469|6466.2|6465.6|6462.8|6469|6466.2|6465|6462.2|46
1617297930000|2021-04-01 17:25:30|6466|6463.2|6467.1|6464.3|6469.5|6466.7|6465.5|6462.7|86
1617297940000|2021-04-01 17:25:40|6467.5|6464.7|6469.1|6466.3|6469.6|6466.8|6467.5|6464.7|36
1617297950000|2021-04-01 17:25:50|6469.5|6466.7|6469.5|6466.7|6470.1|6467.3|6469|6466.2|118
1617297960000|2021-04-01 17:26:00|6470|6467.2|6466.1|6463.3|6470|6467.2|6462.6|6459.8|168
1617297970000|2021-04-01 17:26:10|6466.5|6463.7|6468.5|6465.7|6468.5|6465.7|6465.1|6462.3|63
1617297980000|2021-04-01 17:26:20|6469|6466.2|6462.6|6459.8|6469|6466.2|6462.6|6459.8|44
1617297990000|2021-04-01 17:26:30|6463.5|6460.7|6461.5|6458.7|6465|6462.2|6461|6458.2|278
1617298000000|2021-04-01 17:26:40|6460.5|6457.7|6462.6|6459.8|6462.6|6459.8|6459.5|6456.7|48
1617298010000|2021-04-01 17:26:50|6462.1|6459.3|6459.6|6456.8|6462.6|6459.8|6459.6|6456.7|61
1617298020000|2021-04-01 17:27:00|6460.1|6457.3|6468.6|6465.8|6468.6|6465.8|6459.6|6456.8|22
1617298030000|2021-04-01 17:27:10|6468.1|6465.3|6467.5|6464.7|6469|6466.2|6467.5|6464.7|64
1617298040000|2021-04-01 17:27:20|6468|6465.2|6465.6|6462.8|6468|6465.2|6465.6|6462.8|23
1617298050000|2021-04-01 17:27:30|6465.1|6462.3|6463.6|6460.8|6465.6|6462.8|6462.5|6459.7|265
1617298060000|2021-04-01 17:27:40|6462.6|6459.8|6461.6|6458.8|6463.9|6461.1|6460.6|6457.8|171
1617298070000|2021-04-01 17:27:50|6460.1|6457.3|6465.6|6462.8|6467|6464.2|6460.1|6457.3|59
1617298080000|2021-04-01 17:28:00|6465.5|6462.7|6469.5|6466.7|6470|6467.2|6465.5|6462.7|60
1617298090000|2021-04-01 17:28:10|6469|6466.2|6472|6469.2|6472|6469.2|6468.1|6465.3|267
1617298100000|2021-04-01 17:28:20|6471.9|6469.1|6472.5|6469.7|6474|6471.2|6471.9|6469.1|176
1617298110000|2021-04-01 17:28:30|6472|6469.2|6472|6469.2|6473|6470.2|6472|6469.2|105
1617298120000|2021-04-01 17:28:40|6472.4|6469.6|6472|6469.2|6474|6471.2|6472|6469.2|119
1617298130000|2021-04-01 17:28:50|6472.5|6469.7|6474|6471.2|6474.5|6471.7|6472|6469.2|80
1617298140000|2021-04-01 17:29:00|6473.1|6470.3|6475.4|6472.6|6475.9|6473.1|6473|6470.2|103
1617298150000|2021-04-01 17:29:10|6475.9|6473.1|6478.9|6476.1|6479|6476.2|6475.4|6472.6|167
1617298160000|2021-04-01 17:29:20|6479|6476.2|6478.5|6475.7|6480|6477.2|6477.5|6474.7|146
1617298170000|2021-04-01 17:29:30|6479|6476.2|6479.5|6476.7|6480|6477.2|6477|6474.2|136
1617298180000|2021-04-01 17:29:40|6479|6476.2|6479.4|6476.6|6480|6477.2|6479|6476.2|23
1617298190000|2021-04-01 17:29:50|6479.5|6476.7|6476|6473.2|6479.5|6476.7|6476|6473.2|70
1617298200000|2021-04-01 17:30:00|6474.9|6472.1|6475|6472.2|6477|6474.2|6474|6471.2|149
1617298210000|2021-04-01 17:30:10|6474.5|6471.7|6483.4|6480.6|6484.5|6481.6|6474|6471.2|217
1617298220000|2021-04-01 17:30:20|6483.5|6480.7|6484|6481.2|6486.4|6483.6|6483.5|6480.7|338
1617298230000|2021-04-01 17:30:30|6484.4|6481.6|6485|6482.2|6486.5|6483.7|6484|6481.2|174
1617298240000|2021-04-01 17:30:40|6485.9|6483.1|6486.1|6483.3|6486.5|6483.7|6484.4|6481.6|97
1617298250000|2021-04-01 17:30:50|6486|6483.2|6485.4|6482.6|6487|6484.2|6485|6482.2|65
1617298260000|2021-04-01 17:31:00|6485.5|6482.7|6483.5|6480.7|6485.7|6482.7|6482.1|6479.3|321
1617298270000|2021-04-01 17:31:10|6484|6481.2|6486.5|6483.7|6486.5|6483.7|6483.1|6480.3|30
1617298280000|2021-04-01 17:31:20|6486.1|6483.3|6486.6|6483.8|6486.6|6483.8|6484.6|6481.8|60
1617298290000|2021-04-01 17:31:30|6487|6484.2|6492.6|6489.8|6494.1|6491.3|6486.6|6483.8|433
1617298300000|2021-04-01 17:31:40|6492.1|6489.3|6492.1|6489.3|6492.6|6489.8|6490.1|6487.3|47
1617298310000|2021-04-01 17:31:50|6492|6489.2|6491.6|6488.8|6492.1|6489.3|6489.1|6486.3|153
1617298320000|2021-04-01 17:32:00|6492|6489.2|6493.9|6491.1|6495.1|6492.3|6491.6|6488.8|202
1617298330000|2021-04-01 17:32:10|6494.1|6491.3|6484.6|6481.8|6494.1|6491.3|6484.2|6481.4|157
1617298340000|2021-04-01 17:32:20|6485.1|6482.3|6485.6|6482.8|6488.2|6483.3|6482.6|6478.2|149
1617298350000|2021-04-01 17:32:30|6486.1|6483.3|6485.1|6482.3|6486.1|6483.3|6484.1|6481.3|61
1617298360000|2021-04-01 17:32:40|6484.1|6481.3|6481.6|6478.8|6484.1|6481.3|6481.1|6478.3|96
1617298370000|2021-04-01 17:32:50|6481.2|6478.4|6480.1|6477.3|6481.2|6478.4|6479.6|6476.8|13
1617298380000|2021-04-01 17:33:00|6479.6|6476.8|6480.6|6477.8|6480.6|6477.8|6478.6|6475.8|25
1617298390000|2021-04-01 17:33:10|6481.1|6478.3|6483.5|6480.7|6485.1|6482.3|6481.1|6478.3|88
1617298400000|2021-04-01 17:33:20|6484|6481.2|6479.1|6476.3|6484|6481.2|6479.1|6476.3|35
1617298410000|2021-04-01 17:33:30|6480.9|6478.1|6481.6|6478.8|6482.1|6479.3|6480.6|6477.8|37
1617298420000|2021-04-01 17:33:40|6480.5|6477.7|6478.5|6475.7|6480.5|6477.7|6478.2|6475.4|16
1617298430000|2021-04-01 17:33:50|6478.6|6475.8|6478.6|6475.8|6479.1|6476.3|6477.6|6474.8|29
1617298440000|2021-04-01 17:34:00|6479|6476.2|6482|6479.2|6484.1|6481.3|6479|6476.2|51
1617298450000|2021-04-01 17:34:10|6482.1|6479.3|6482.6|6479.8|6482.6|6479.8|6478.6|6475.8|119
1617298460000|2021-04-01 17:34:20|6483.1|6480.3|6486|6483.2|6486.9|6484.1|6483|6479.7|571
1617298470000|2021-04-01 17:34:30|6485.5|6482.7|6486.5|6483.7|6487|6484.2|6485|6482.2|62
1617298480000|2021-04-01 17:34:40|6486|6483.2|6488.2|6485.4|6490|6487.2|6486|6483.2|436
1617298490000|2021-04-01 17:34:50|6487.6|6484.8|6483.6|6480.8|6489.6|6486.8|6483.6|6480.8|75
1617298500000|2021-04-01 17:35:00|6484.6|6481.8|6488.6|6485.8|6489.6|6486.7|6484.1|6481.3|79
1617298510000|2021-04-01 17:35:10|6489.1|6486.3|6489.5|6486.7|6490.5|6487.7|6489.1|6486.3|44
1617298520000|2021-04-01 17:35:20|6488.7|6485.9|6488|6485.2|6489.1|6486.3|6485.6|6482.8|542
1617298530000|2021-04-01 17:35:30|6488.1|6485.3|6485.6|6482.8|6488.1|6485.3|6484.6|6481.8|89
1617298540000|2021-04-01 17:35:40|6485.1|6482.3|6487.6|6484.8|6487.6|6484.8|6485.1|6482.3|22
1617298550000|2021-04-01 17:35:50|6488.1|6485.3|6487.1|6484.3|6488.1|6485.3|6486.1|6483.3|40
1617298560000|2021-04-01 17:36:00|6487.5|6484.7|6490.1|6487.3|6491.1|6488.3|6487.5|6484.7|226
1617298570000|2021-04-01 17:36:10|6490|6487.2|6488.1|6485.3|6490.5|6487.7|6488.1|6485.3|274
1617298580000|2021-04-01 17:36:20|6487.1|6484.3|6485.5|6482.7|6488|6485.2|6484.6|6481.8|79
1617298590000|2021-04-01 17:36:30|6482.8|6480|6480.1|6477.3|6482.8|6480|6478.6|6475.8|196
1617298600000|2021-04-01 17:36:40|6480.6|6477.8|6477.6|6474.8|6480.6|6477.8|6477.6|6474.8|60
1617298610000|2021-04-01 17:36:50|6478.1|6475.3|6477.1|6474.3|6478.1|6475.3|6477.1|6474.3|20
1617298620000|2021-04-01 17:37:00|6477.2|6474.4|6482.6|6479.8|6482.6|6479.8|6477.2|6474.4|48
1617298630000|2021-04-01 17:37:10|6482.1|6479.3|6483.6|6480.8|6484.1|6481.3|6482.1|6479.3|15
1617298640000|2021-04-01 17:37:20|6483.4|6480.6|6484.1|6481.3|6484.1|6481.3|6482.6|6479.8|32
1617298650000|2021-04-01 17:37:30|6485.1|6482.3|6483.1|6480.3|6485.5|6482.7|6483.1|6480.3|30
1617298660000|2021-04-01 17:37:40|6483|6480.2|6482.6|6479.8|6483.1|6480.3|6482.1|6479.3|5
1617298670000|2021-04-01 17:37:50|6483|6480.2|6482.1|6479.3|6483.1|6480.3|6482.1|6479.3|7
1617298680000|2021-04-01 17:38:00|6481.6|6478.8|6484.1|6481.3|6484.1|6481.3|6481.6|6478.8|25
1617298690000|2021-04-01 17:38:10|6485.4|6482.6|6485.6|6482.8|6487.7|6484.8|6485.4|6482.6|97
1617298700000|2021-04-01 17:38:20|6486.6|6483.8|6486.1|6483.3|6487.1|6484.3|6485.6|6482.8|22
1617298710000|2021-04-01 17:38:30|6486|6483.2|6481.6|6478.8|6486|6483.2|6480.1|6477.3|67
1617298720000|2021-04-01 17:38:40|6482|6479.2|6483.1|6480.3|6484.1|6481.3|6482|6479.2|34
1617298730000|2021-04-01 17:38:50|6483.5|6480.7|6482.6|6479.8|6483.5|6480.7|6482.6|6479.8|26
1617298740000|2021-04-01 17:39:00|6483.1|6480.3|6483.6|6480.8|6484|6481.2|6482.1|6479.3|27
1617298750000|2021-04-01 17:39:10|6483.5|6480.7|6480.6|6477.8|6483.5|6480.7|6479.6|6476.6|60
1617298760000|2021-04-01 17:39:20|6481.1|6478.3|6481.6|6478.8|6481.6|6478.8|6481.1|6478.3|31
1617298770000|2021-04-01 17:39:30|6481.5|6478.7|6485.1|6482.3|6485.6|6482.8|6480.6|6477.8|47
1617298780000|2021-04-01 17:39:40|6485.5|6482.7|6488.1|6485.3|6490|6487.2|6485.5|6482.7|165
1617298790000|2021-04-01 17:39:50|6487.1|6484.3|6483.6|6480.8|6487.1|6484.3|6483.1|6480.3|78
1617298800000|2021-04-01 17:40:00|6484.5|6481.7|6485.6|6482.8|6487.1|6484.3|6484.5|6481.7|38
1617298810000|2021-04-01 17:40:10|6484.6|6481.8|6483.6|6480.8|6485|6482.2|6483.6|6480.8|17
1617298820000|2021-04-01 17:40:20|6484.1|6481.3|6483.6|6480.8|6484.1|6481.3|6483.6|6480.8|10
1617298830000|2021-04-01 17:40:30|6482.6|6479.8|6481.6|6478.8|6483.1|6480.3|6481.6|6478.8|27
1617298840000|2021-04-01 17:40:40|6482|6479.2|6485.1|6482.3|6485.1|6482.3|6482|6479.2|13
1617298850000|2021-04-01 17:40:50|6484.6|6481.8|6482.6|6479.8|6486.6|6483.8|6482.6|6479.8|63
1617298860000|2021-04-01 17:41:00|6483.1|6480.3|6484.1|6481.3|6485.1|6482.3|6483.1|6480.3|51
1617298870000|2021-04-01 17:41:10|6482.6|6479.8|6481.1|6478.3|6482.6|6479.8|6481.1|6478.3|6
1617298880000|2021-04-01 17:41:20|6481.6|6478.8|6478.6|6475.8|6481.7|6478.8|6478.6|6475.8|988
1617298890000|2021-04-01 17:41:30|6479.1|6476.3|6477.5|6474.7|6479.6|6476.8|6477.1|6474.3|19
1617298900000|2021-04-01 17:41:40|6477.6|6474.8|6479.6|6476.8|6479.6|6476.8|6477.6|6474.8|10
1617298910000|2021-04-01 17:41:50|6479.1|6476.3|6475.1|6472.3|6479.1|6476.3|6475.1|6472.3|16
1617298920000|2021-04-01 17:42:00|6474.6|6471.8|6475.6|6472.8|6476.1|6473.3|6474.6|6471.8|10
1617298930000|2021-04-01 17:42:10|6476.1|6473.3|6476.1|6473.3|6477.1|6474.3|6475.2|6472.4|37
1617298940000|2021-04-01 17:42:20|6476.6|6473.8|6476.6|6473.8|6477.1|6474.3|6476.6|6473.8|29
1617298950000|2021-04-01 17:42:30|6474.8|6472|6474.6|6471.8|6475.6|6472.8|6474.6|6471.8|39
1617298960000|2021-04-01 17:42:40|6474.1|6471.3|6472.7|6469.9|6475.6|6472.8|6472.6|6469.8|41
1617298970000|2021-04-01 17:42:50|6471.2|6468.4|6468.7|6465.9|6471.2|6468.4|6467.7|6464.9|80
1617298980000|2021-04-01 17:43:00|6469.2|6466.4|6469.7|6466.9|6471.2|6468.4|6468.7|6465.9|44
1617298990000|2021-04-01 17:43:10|6468.7|6465.9|6469.7|6466.9|6469.7|6466.9|6467.3|6463.9|286
1617299000000|2021-04-01 17:43:20|6469.6|6466.8|6465.7|6462.9|6470.2|6467.4|6465.7|6462.9|42
1617299010000|2021-04-01 17:43:30|6466.6|6463.8|6465.7|6462.9|6467.2|6464.4|6465.2|6462.4|9
1617299020000|2021-04-01 17:43:40|6466.2|6463.4|6466.2|6463.4|6467.2|6464.4|6465.2|6462.4|44
1617299030000|2021-04-01 17:43:50|6465.7|6462.9|6465.2|6462.4|6466.2|6463.4|6465.2|6462.4|15
1617299040000|2021-04-01 17:44:00|6465.7|6462.9|6468.7|6465.9|6469.2|6466.4|6465.7|6462.9|100
1617299050000|2021-04-01 17:44:10|6469.7|6466.9|6468.7|6465.9|6470.2|6467.4|6468.7|6465.9|9
1617299060000|2021-04-01 17:44:20|6469.2|6466.4|6469.2|6466.4|6469.6|6466.8|6467.7|6464.9|14
1617299070000|2021-04-01 17:44:30|6468.7|6465.9|6469.7|6466.9|6469.7|6466.9|6468.7|6465.9|11
1617299080000|2021-04-01 17:44:40|6469.2|6466.4|6466.7|6463.9|6469.7|6466.9|6466.7|6463.9|122
1617299090000|2021-04-01 17:44:50|6467.2|6464.4|6464.7|6461.9|6467.2|6464.4|6464.2|6461.4|132
1617299100000|2021-04-01 17:45:00|6465.2|6462.4|6468.7|6465.9|6468.7|6465.9|6465.2|6462.4|19
1617299110000|2021-04-01 17:45:10|6469.2|6466.4|6466.7|6463.9|6469.2|6466.4|6466.2|6463.4|14
1617299120000|2021-04-01 17:45:20|6467.2|6464.4|6471.1|6468.3|6471.1|6468.3|6467.2|6464.4|202
1617299130000|2021-04-01 17:45:30|6471.7|6468.9|6478.1|6475.3|6478.1|6475.3|6471.7|6468.9|91
1617299140000|2021-04-01 17:45:40|6477.1|6474.3|6476.6|6473.8|6477.1|6474.3|6475.6|6472.8|24
1617299150000|2021-04-01 17:45:50|6478|6475.2|6478.6|6475.8|6480.6|6477.8|6478|6475.2|32
1617299160000|2021-04-01 17:46:00|6479.1|6476.3|6482.1|6479.3|6483.1|6480.3|6478.6|6475.8|67
1617299170000|2021-04-01 17:46:10|6481.5|6478.7|6481|6478.2|6481.6|6478.8|6479.6|6476.8|64
1617299180000|2021-04-01 17:46:20|6480.1|6477.3|6481.5|6478.7|6482.1|6479.3|6480.1|6477.3|20
1617299190000|2021-04-01 17:46:30|6481.1|6478.3|6483.6|6480.8|6483.7|6480.8|6481.1|6478.3|53
1617299200000|2021-04-01 17:46:40|6488.1|6485.3|6485.6|6482.8|6494.2|6487.1|6482.5|6479.7|232
1617299210000|2021-04-01 17:46:50|6485.1|6482.3|6486.6|6483.8|6490|6487.2|6483.6|6480.7|258
1617299220000|2021-04-01 17:47:00|6486.1|6483.3|6486.1|6483.3|6486.6|6483.8|6484.6|6481.8|25
1617299230000|2021-04-01 17:47:10|6485.6|6482.8|6484.6|6481.8|6486.7|6483.8|6484.1|6481.3|17
1617299240000|2021-04-01 17:47:20|6484.1|6481.3|6486.6|6483.8|6487.5|6484.7|6482.6|6479.8|36
1617299250000|2021-04-01 17:47:30|6487.1|6484.3|6486.6|6483.8|6487.6|6484.8|6485.6|6482.7|22
1617299260000|2021-04-01 17:47:40|6487.1|6484.3|6487.1|6484.3|6487.1|6484.3|6486.1|6483.3|28
1617299270000|2021-04-01 17:47:50|6487.6|6484.8|6487.1|6484.3|6487.6|6484.8|6486.6|6483.8|9
1617299280000|2021-04-01 17:48:00|6486.6|6483.8|6486.6|6483.8|6488.1|6485.3|6485.6|6482.8|45
1617299290000|2021-04-01 17:48:10|6485.6|6482.8|6486.6|6483.8|6487.1|6484.3|6485.6|6482.8|11
1617299300000|2021-04-01 17:48:20|6487.6|6484.8|6487.6|6484.8|6488.1|6485.3|6487.1|6484.3|26
1617299310000|2021-04-01 17:48:30|6487.1|6484.3|6485.6|6482.8|6488.1|6485.3|6484.6|6481.8|125
1617299320000|2021-04-01 17:48:40|6486.1|6483.3|6482.1|6479.3|6486.6|6483.8|6481.7|6478.9|170
1617299330000|2021-04-01 17:48:50|6481.7|6478.9|6481.6|6478.8|6482.1|6479.3|6481.1|6478.3|114
1617299340000|2021-04-01 17:49:00|6482.1|6479.3|6479.7|6476.9|6482.1|6479.3|6479.7|6476.9|34
1617299350000|2021-04-01 17:49:10|6479.6|6476.8|6481.1|6478.3|6485.1|6482.3|6479.1|6476.3|646
1617299360000|2021-04-01 17:49:20|6481.6|6478.8|6482.1|6479.3|6482.6|6479.8|6481.6|6478.8|10
1617299370000|2021-04-01 17:49:30|6481.1|6478.3|6483.1|6480.3|6483.1|6480.3|6481.1|6478.3|13
1617299380000|2021-04-01 17:49:40|6482.6|6479.8|6483.1|6480.3|6483.1|6480.3|6482.6|6479.8|17
1617299390000|2021-04-01 17:49:50|6484|6481.2|6484.5|6481.7|6485.9|6483.1|6484|6481.2|252
1617299400000|2021-04-01 17:50:00|6485|6482.2|6488.5|6485.7|6490.5|6487.7|6485|6482.2|78
1617299410000|2021-04-01 17:50:10|6488.4|6485.6|6489.5|6486.7|6489.5|6486.7|6488|6485.2|36
1617299420000|2021-04-01 17:50:20|6490.4|6487.6|6489|6486.2|6490.4|6487.6|6488|6485.2|33
1617299430000|2021-04-01 17:50:30|6488.5|6485.7|6488|6485.2|6488.6|6485.8|6487.1|6484.3|308
1617299440000|2021-04-01 17:50:40|6488.5|6485.7|6489.4|6486.6|6491|6488.2|6488.5|6485.7|28
1617299450000|2021-04-01 17:50:50|6490|6487.2|6486.6|6483.8|6490.6|6487.2|6486.6|6483.8|44
1617299460000|2021-04-01 17:51:00|6487.1|6484.3|6486.6|6483.8|6487.5|6484.7|6485.1|6482.3|17
1617299470000|2021-04-01 17:51:10|6487.1|6484.3|6488.6|6485.8|6490|6487.2|6487.1|6484.3|31
1617299480000|2021-04-01 17:51:20|6488.1|6485.3|6487.6|6484.8|6488.5|6485.7|6486.1|6483.3|10
1617299490000|2021-04-01 17:51:30|6488.1|6485.3|6487.1|6484.3|6488.1|6485.3|6487.1|6484.3|16
1617299500000|2021-04-01 17:51:40|6487.6|6484.8|6488.6|6485.8|6489.6|6486.8|6487.6|6484.8|10
1617299510000|2021-04-01 17:51:50|6489.1|6486.3|6488.6|6485.8|6489.1|6486.3|6488.1|6485.3|5
1617299520000|2021-04-01 17:52:00|6489.1|6486.3|6490.6|6487.8|6491.1|6488.3|6489.1|6486.3|26
1617299530000|2021-04-01 17:52:10|6490.1|6487.3|6488.6|6485.8|6490.6|6487.8|6488.6|6485.8|12
1617299540000|2021-04-01 17:52:20|6489.1|6486.3|6492.1|6489.3|6493.1|6490.3|6489.1|6486.3|168
1617299550000|2021-04-01 17:52:30|6493|6490.2|6492.1|6489.3|6493.1|6490.3|6492.1|6489.3|23
1617299560000|2021-04-01 17:52:40|6492|6489.2|6492.5|6489.7|6493.1|6490.3|6492|6489.2|105
1617299570000|2021-04-01 17:52:50|6493|6490.2|6495|6492.2|6495|6492.2|6493|6490.2|64
1617299580000|2021-04-01 17:53:00|6495.1|6492.3|6494.1|6491.3|6495.1|6492.3|6494.1|6491.3|303
1617299590000|2021-04-01 17:53:10|6495|6492.2|6495|6492.2|6495|6492.2|6493.6|6490.8|18
1617299600000|2021-04-01 17:53:20|6499.6|6495.6|6500.5|6497.7|6504|6501.2|6498.1|6494.7|916
1617299610000|2021-04-01 17:53:30|6500.6|6497.8|6502|6499.2|6502.5|6499.7|6500.6|6497.8|20
1617299620000|2021-04-01 17:53:40|6501.6|6498.8|6497.5|6494.7|6501.6|6498.8|6495.5|6492.7|155
1617299630000|2021-04-01 17:53:50|6498|6495.2|6495.6|6492.8|6498|6495.2|6493.6|6490.8|150
1617299640000|2021-04-01 17:54:00|6496|6493.2|6493.5|6490.7|6496.5|6493.7|6493.5|6490.7|120
1617299650000|2021-04-01 17:54:10|6494|6491.2|6491.5|6488.7|6494|6491.2|6491|6488.2|31
1617299660000|2021-04-01 17:54:20|6491.6|6488.8|6489.1|6486.3|6492.1|6489.3|6487.6|6484.8|122
1617299670000|2021-04-01 17:54:30|6488.6|6485.8|6489.1|6486.3|6491|6488.2|6488.6|6485.8|28
1617299680000|2021-04-01 17:54:40|6489|6486.2|6489.1|6486.3|6489.5|6486.7|6489|6486.2|82
1617299690000|2021-04-01 17:54:50|6489.6|6486.8|6488.5|6485.7|6491.1|6488.3|6488.5|6485.7|31
1617299700000|2021-04-01 17:55:00|6486.6|6483.8|6489.6|6486.8|6489.6|6486.8|6486.6|6483.8|26
1617299710000|2021-04-01 17:55:10|6489.1|6486.3|6488|6485.2|6489.5|6486.7|6487.1|6484.3|13
1617299720000|2021-04-01 17:55:20|6487.6|6484.8|6491.5|6488.7|6494.5|6491.7|6487.6|6484.8|371
1617299730000|2021-04-01 17:55:30|6492.4|6489.6|6491|6488.2|6493|6490.2|6491|6488.2|59
1617299740000|2021-04-01 17:55:40|6490|6487.2|6489.5|6486.7|6490.5|6487.7|6489|6486.2|16
1617299750000|2021-04-01 17:55:50|6489.6|6486.8|6488|6485.2|6490|6487.2|6487.6|6484.8|27
1617299760000|2021-04-01 17:56:00|6488.5|6485.7|6488.5|6485.7|6489|6486.2|6487|6484.2|53
1617299770000|2021-04-01 17:56:10|6488.6|6485.8|6485|6482.2|6488.6|6485.8|6483.1|6480.3|91
1617299780000|2021-04-01 17:56:20|6484|6481.2|6486.5|6483.7|6486.5|6483.7|6484|6481.2|19
1617299790000|2021-04-01 17:56:30|6485.6|6482.8|6487.5|6484.7|6487.5|6484.7|6485.6|6482.8|13
1617299800000|2021-04-01 17:56:40|6487.6|6484.8|6485.1|6482.3|6487.6|6484.8|6485.1|6482.3|7
1617299810000|2021-04-01 17:56:50|6485.5|6482.7|6485|6482.2|6485.5|6482.7|6484.5|6481.7|7
1617299820000|2021-04-01 17:57:00|6484.6|6481.8|6486.6|6483.8|6487|6484.2|6484.6|6481.8|18
1617299830000|2021-04-01 17:57:10|6486|6483.2|6484.1|6481.3|6486|6483.2|6482.6|6479.8|98
1617299840000|2021-04-01 17:57:20|6484.5|6481.7|6486.5|6483.7|6486.5|6483.7|6484.1|6481.3|66
1617299850000|2021-04-01 17:57:30|6486|6483.2|6484.6|6481.8|6486|6483.2|6483.5|6480.7|35
1617299860000|2021-04-01 17:57:40|6485|6482.2|6485.6|6482.8|6486.5|6483.7|6484.6|6481.8|34
1617299870000|2021-04-01 17:57:50|6486.1|6483.3|6485.2|6482.4|6487.6|6484.8|6485.2|6482.4|20
1617299880000|2021-04-01 17:58:00|6485|6482.2|6489|6486.2|6489|6486.2|6485|6482.2|61
1617299890000|2021-04-01 17:58:10|6489.5|6486.7|6491.5|6488.7|6493|6490.2|6489.1|6486.3|51
1617299900000|2021-04-01 17:58:20|6492|6489.2|6494|6491.2|6495.5|6492.7|6491.6|6488.8|52
1617299910000|2021-04-01 17:58:30|6493.6|6490.8|6496|6493.2|6496|6493.2|6492|6489.2|16
1617299920000|2021-04-01 17:58:40|6495.5|6492.7|6495.5|6492.7|6496|6493.2|6494|6491.2|40
1617299930000|2021-04-01 17:58:50|6496|6493.2|6496|6493.2|6496|6493.2|6495|6492.2|11
1617299940000|2021-04-01 17:59:00|6495.5|6492.7|6494.1|6491.3|6496|6493.2|6494.1|6491.3|28
1617299950000|2021-04-01 17:59:10|6494|6491.2|6493.5|6490.7|6494.1|6491.3|6491.5|6488.7|47
1617299960000|2021-04-01 17:59:20|6494|6491.2|6497|6494.2|6497|6494.2|6494|6491.2|34
1617299970000|2021-04-01 17:59:30|6496.6|6493.8|6492.5|6489.7|6497|6494.2|6492.5|6489.7|64
1617299980000|2021-04-01 17:59:40|6492.1|6489.3|6494|6491.2|6494|6491.2|6491.5|6488.7|25
1617299990000|2021-04-01 17:59:50|6493.5|6490.7|6488|6485.2|6494.5|6491.7|6487.1|6484.3|114
1617300000000|2021-04-01 18:00:00|6487.1|6484.3|6484.5|6481.7|6489.5|6486.7|6484.5|6481.7|86
1617300010000|2021-04-01 18:00:10|6483.5|6480.7|6488|6485.2|6488|6485.2|6483.5|6480.7|30
1617300020000|2021-04-01 18:00:20|6488.5|6485.7|6487|6484.2|6489|6486.2|6486.6|6483.8|42
1617300030000|2021-04-01 18:00:30|6487.5|6484.7|6486.6|6483.8|6487.5|6484.7|6486.5|6483.7|14
1617300040000|2021-04-01 18:00:40|6487.1|6484.3|6484.5|6481.7|6487.1|6484.3|6481.6|6478.6|122
1617300050000|2021-04-01 18:00:50|6485|6482.2|6486.9|6484.1|6488|6485.2|6484.6|6481.8|486
1617300060000|2021-04-01 18:01:00|6487|6484.2|6484|6481.2|6488.9|6486.1|6481.5|6478.7|433
1617300070000|2021-04-01 18:01:10|6484.1|6481.3|6486|6483.2|6486|6483.2|6484|6481.2|9
1617300080000|2021-04-01 18:01:20|6486.5|6483.7|6486|6483.2|6487|6484.2|6485|6482.2|45
1617300090000|2021-04-01 18:01:30|6486.5|6483.7|6486.6|6483.8|6489|6486.2|6485.1|6482.3|69
1617300100000|2021-04-01 18:01:40|6487|6484.2|6490|6487.2|6490.5|6487.7|6486.5|6483.7|25
1617300110000|2021-04-01 18:01:50|6489|6486.2|6491|6488.2|6491|6488.2|6489|6486.2|479
1617300120000|2021-04-01 18:02:00|6491.5|6488.7|6491.5|6488.7|6492|6489.2|6491|6488.2|43
1617300130000|2021-04-01 18:02:10|6491|6488.2|6490.9|6488.1|6492.4|6489.6|6490.4|6487.6|90
1617300140000|2021-04-01 18:02:20|6491.4|6488.6|6491.5|6488.7|6492.5|6489.7|6490.9|6488.1|25
1617300150000|2021-04-01 18:02:30|6491.9|6489.1|6492.4|6489.6|6492.5|6489.7|6491.5|6488.7|3
1617300160000|2021-04-01 18:02:40|6491.9|6489.1|6492|6489.2|6493|6490.2|6491.9|6489.1|45
1617300170000|2021-04-01 18:02:50|6492.5|6489.7|6495|6492.2|6495|6492.2|6492.4|6489.6|35
1617300180000|2021-04-01 18:03:00|6494.9|6492.1|6496.4|6493.6|6496.9|6494.1|6494.9|6492.1|41
1617300190000|2021-04-01 18:03:10|6495.4|6492.6|6496|6493.2|6497|6494.2|6495.4|6492.6|78
1617300200000|2021-04-01 18:03:20|6496.5|6493.7|6491.4|6488.6|6496.5|6493.7|6491|6488.2|34
1617300210000|2021-04-01 18:03:30|6490.9|6488.1|6491.9|6489.1|6492|6489.2|6490.9|6488.1|11
1617300220000|2021-04-01 18:03:40|6491|6488.2|6492.4|6489.6|6492.9|6490.1|6490.9|6488.1|19
1617300230000|2021-04-01 18:03:50|6492.9|6490.1|6494|6491.2|6494.5|6491.7|6492.9|6490.1|7
1617300240000|2021-04-01 18:04:00|6494.4|6491.6|6493.5|6490.7|6495.9|6493.1|6493.5|6490.7|24
1617300250000|2021-04-01 18:04:10|6493.9|6491.1|6493.5|6490.7|6493.9|6491.1|6493|6490.2|5
1617300260000|2021-04-01 18:04:20|6492|6489.2|6490.5|6487.7|6492|6489.2|6490.5|6487.7|22
1617300270000|2021-04-01 18:04:30|6490.9|6488.1|6491.4|6488.6|6492.5|6489.7|6490.9|6487.6|12
1617300280000|2021-04-01 18:04:40|6491.5|6488.7|6494.4|6491.6|6494.4|6491.6|6491.4|6488.6|24
1617300290000|2021-04-01 18:04:50|6495.9|6493.1|6494.4|6491.6|6496.4|6493.6|6493.9|6491.1|47
1617300300000|2021-04-01 18:05:00|6494.9|6492.1|6496.4|6493.6|6496.4|6493.6|6494.9|6492.1|101
1617300310000|2021-04-01 18:05:10|6496|6493.2|6494.9|6492.1|6496|6493.2|6494.5|6491.7|43
1617300320000|2021-04-01 18:05:20|6495|6492.2|6494|6491.2|6495|6492.2|6494|6491.2|29
1617300330000|2021-04-01 18:05:30|6494.5|6491.7|6495.9|6493.1|6496.4|6493.6|6494.5|6491.7|4
1617300340000|2021-04-01 18:05:40|6495.5|6492.7|6493.4|6490.6|6496.4|6493.6|6492.9|6490.1|24
1617300350000|2021-04-01 18:05:50|6493.9|6491.1|6494.5|6491.7|6494.9|6492.1|6493.4|6490.6|9
1617300360000|2021-04-01 18:06:00|6496.4|6493.6|6496.4|6493.6|6496.4|6493.6|6495|6492.2|15
1617300370000|2021-04-01 18:06:10|6496.9|6494.1|6496.9|6494.1|6496.9|6494.1|6495.9|6493.1|41
1617300380000|2021-04-01 18:06:20|6497|6494.2|6501.9|6499.1|6501.9|6499.1|6497|6494.2|124
1617300390000|2021-04-01 18:06:30|6503.9|6501.1|6503.9|6501.1|6503.9|6501.1|6503.5|6500.7|162
1617300400000|2021-04-01 18:06:40|6502.1|6499.3|6505.9|6503.1|6506.9|6504.1|6501.9|6499.1|235
1617300410000|2021-04-01 18:06:50|6508.4|6505.6|6506.4|6503.6|6509.8|6507|6505.9|6503.1|209
1617300420000|2021-04-01 18:07:00|6506.9|6504.1|6503.4|6500.6|6507.9|6505.1|6503.4|6500.6|36
1617300430000|2021-04-01 18:07:10|6502.9|6500.1|6501.4|6498.6|6504.9|6502.1|6500.9|6498.1|94
1617300440000|2021-04-01 18:07:20|6500.9|6498.1|6500.5|6497.7|6502.9|6500.1|6499.4|6496.6|48
1617300450000|2021-04-01 18:07:30|6500.9|6498.1|6501.4|6498.6|6501.8|6499|6497.9|6495.1|161
1617300460000|2021-04-01 18:07:40|6502.3|6499.5|6501.3|6498.5|6502.4|6499.6|6498.9|6496.1|82
1617300470000|2021-04-01 18:07:50|6501.4|6498.6|6500.4|6497.6|6502.4|6499.6|6500.4|6497.6|32
1617300480000|2021-04-01 18:08:00|6500.8|6498|6506.3|6503.5|6506.3|6503.5|6500.8|6498|37
1617300490000|2021-04-01 18:08:10|6506.8|6504|6505.3|6502.5|6506.8|6504|6503.4|6500.6|34
1617300500000|2021-04-01 18:08:20|6505.8|6503|6507.4|6504.6|6507.4|6504.6|6503.8|6501|47
1617300510000|2021-04-01 18:08:30|6507.3|6504.5|6509.8|6507|6510.3|6507.5|6506.9|6504.1|115
1617300520000|2021-04-01 18:08:40|6509.3|6506.5|6509.3|6506.5|6509.8|6507|6508.8|6506|9
1617300530000|2021-04-01 18:08:50|6507.8|6505|6504.9|6502.1|6507.8|6505|6501.8|6498.4|89
1617300540000|2021-04-01 18:09:00|6504.8|6502|6505.3|6502.5|6506.3|6503.5|6502.4|6499.4|39
1617300550000|2021-04-01 18:09:10|6505.8|6503|6505.8|6503|6507.8|6505|6505.8|6503|250
1617300560000|2021-04-01 18:09:20|6506.2|6503.4|6506.3|6503.5|6507.5|6504|6505.2|6502.4|52
1617300570000|2021-04-01 18:09:30|6506.2|6503.4|6507.2|6504.4|6507.8|6505|6506.2|6503.4|37
1617300580000|2021-04-01 18:09:40|6506.8|6504|6507.8|6505|6507.8|6505|6506.3|6503.5|81
1617300590000|2021-04-01 18:09:50|6507.3|6504.5|6508.3|6505.5|6508.8|6506|6506.8|6504|62
1617300600000|2021-04-01 18:10:00|6508.2|6505.4|6513.7|6510.9|6513.8|6511|6508.2|6505.4|290
1617300610000|2021-04-01 18:10:10|6512.8|6510|6505.3|6502.5|6513.3|6510.5|6502.8|6500|317
1617300620000|2021-04-01 18:10:20|6506.3|6503.5|6506.2|6503.4|6506.8|6504|6505.3|6502.5|57
1617300630000|2021-04-01 18:10:30|6506.3|6503.5|6504.3|6501.5|6506.3|6503.5|6502.3|6499.5|26
1617300640000|2021-04-01 18:10:40|6504.7|6501.9|6506.8|6504|6506.8|6504|6504.7|6501.9|84
1617300650000|2021-04-01 18:10:50|6506.7|6503.9|6505.3|6502.5|6506.7|6503.9|6503.8|6501|64
1617300660000|2021-04-01 18:11:00|6504.8|6502|6504.8|6502|6505.7|6502.9|6503.8|6501|17
1617300670000|2021-04-01 18:11:10|6503.3|6500.5|6503.8|6501|6504.8|6502|6503.3|6500.5|36
1617300680000|2021-04-01 18:11:20|6504.3|6501.5|6502.3|6499.5|6504.3|6501.5|6501.8|6499|19
1617300690000|2021-04-01 18:11:30|6502.8|6500|6497.8|6495|6502.8|6500|6495.8|6493|108
1617300700000|2021-04-01 18:11:40|6498.2|6495.4|6495.3|6492.5|6498.3|6495.5|6494.3|6491.5|38
1617300710000|2021-04-01 18:11:50|6495.8|6493|6497.8|6495|6499.8|6497|6495.8|6493|61
1617300720000|2021-04-01 18:12:00|6498.2|6495.4|6499.7|6496.9|6499.7|6496.9|6498.2|6495.4|59
1617300730000|2021-04-01 18:12:10|6497.8|6495|6496.8|6494|6498.2|6495.4|6496.8|6494|23
1617300740000|2021-04-01 18:12:20|6495.8|6493|6499.3|6496.5|6499.8|6497|6495.8|6493|33
1617300750000|2021-04-01 18:12:30|6499.8|6497|6500.8|6498|6501.7|6498.9|6499.8|6497|93
1617300760000|2021-04-01 18:12:40|6501.3|6498.5|6499.3|6496.5|6501.3|6498.5|6498.8|6496|18
1617300770000|2021-04-01 18:12:50|6498.8|6496|6496.8|6494|6498.8|6496|6495.3|6492.5|50
1617300780000|2021-04-01 18:13:00|6496.3|6493.5|6499.3|6496.5|6500.3|6497.5|6496.3|6493.5|42
1617300790000|2021-04-01 18:13:10|6499.8|6497|6500.3|6497.5|6502.3|6499.5|6499.3|6496.5|33
1617300800000|2021-04-01 18:13:20|6499.8|6497|6495.4|6492.6|6499.8|6497|6495.4|6492.6|60
1617300810000|2021-04-01 18:13:30|6495.3|6492.5|6495.7|6492.9|6495.7|6492.9|6493.3|6490.5|33
1617300820000|2021-04-01 18:13:40|6496.2|6493.4|6495.7|6492.9|6496.2|6493.4|6493.7|6490.9|15
1617300830000|2021-04-01 18:13:50|6495.2|6492.4|6495.3|6492.5|6495.7|6492.9|6495.2|6492.4|31
1617300840000|2021-04-01 18:14:00|6495.2|6492.4|6496.8|6494|6498.7|6495.9|6494.7|6491.9|269
1617300850000|2021-04-01 18:14:10|6497.3|6494.5|6495.8|6493|6497.3|6494.5|6495.4|6492.6|18
1617300860000|2021-04-01 18:14:20|6496.8|6494|6499.3|6496.5|6499.8|6497|6496.8|6494|87
1617300870000|2021-04-01 18:14:30|6498.8|6496|6499.3|6496.5|6501.2|6498.4|6498.8|6496|18
1617300880000|2021-04-01 18:14:40|6498.8|6496|6498.3|6495.5|6499.3|6496.5|6496.8|6494|20
1617300890000|2021-04-01 18:14:50|6497.8|6495|6499.8|6497|6500.3|6497.5|6497.8|6495|23
1617300900000|2021-04-01 18:15:00|6500.3|6497.5|6501.3|6498.5|6501.3|6498.5|6499.3|6496.5|34
1617300910000|2021-04-01 18:15:10|6501.7|6498.9|6500.8|6498|6503.8|6501|6500.8|6498|94
1617300920000|2021-04-01 18:15:20|6501.3|6498.5|6499.8|6497|6502.3|6499.5|6499.8|6497|28
1617300930000|2021-04-01 18:15:30|6499.9|6497.1|6501.8|6499|6502.8|6500|6499.9|6497.1|179
1617300940000|2021-04-01 18:15:40|6501.3|6498.5|6499.8|6497|6501.8|6499|6499.8|6497|27
1617300950000|2021-04-01 18:15:50|6498.5|6495.7|6496.3|6493.5|6498.5|6495.7|6494.4|6491.6|71
1617300960000|2021-04-01 18:16:00|6496.8|6494|6497.3|6494.5|6497.8|6495|6496.4|6493.6|32
1617300970000|2021-04-01 18:16:10|6497.8|6495|6498.8|6496|6501.8|6499|6497.8|6495|39
1617300980000|2021-04-01 18:16:20|6499.3|6496.5|6503.3|6500.5|6503.8|6501|6499.3|6496.5|36
1617300990000|2021-04-01 18:16:30|6501.3|6498.5|6497.8|6495|6501.8|6499|6497.8|6495|256
1617301000000|2021-04-01 18:16:40|6499.2|6496.4|6497.8|6495|6499.8|6497|6497.8|6495|24
1617301010000|2021-04-01 18:16:50|6495.8|6493|6498.2|6495.4|6498.2|6495.4|6494.3|6491.5|49
1617301020000|2021-04-01 18:17:00|6498.3|6495.5|6498.7|6495.9|6499.7|6496.9|6496.3|6493.5|114
1617301030000|2021-04-01 18:17:10|6498.3|6495.5|6495.3|6492.5|6498.7|6495.9|6495.3|6492.5|91
1617301040000|2021-04-01 18:17:20|6494.8|6492|6494.3|6491.5|6496.3|6493.5|6493.3|6490.5|103
1617301050000|2021-04-01 18:17:30|6494.7|6491.9|6493.8|6491|6494.7|6491.9|6493.3|6490.5|83
1617301060000|2021-04-01 18:17:40|6494.7|6491.9|6495.8|6493|6496.2|6493.4|6493.8|6491|230
1617301070000|2021-04-01 18:17:50|6496.7|6493.9|6493.4|6490.6|6498.3|6495|6493.4|6490.6|46
1617301080000|2021-04-01 18:18:00|6493.8|6491|6498.8|6496|6500.8|6498|6493.8|6491|122
1617301090000|2021-04-01 18:18:10|6497.4|6494.6|6496.4|6493.6|6498.3|6495.5|6495.9|6493.1|148
1617301100000|2021-04-01 18:18:20|6496.8|6494|6494.9|6492.1|6497.8|6495|6494.9|6492.1|71
1617301110000|2021-04-01 18:18:30|6494.8|6492|6490.8|6488|6495.8|6493|6490.8|6488|88
1617301120000|2021-04-01 18:18:40|6489.9|6487.1|6486.9|6484.1|6489.9|6487.1|6483.5|6480.7|320
1617301130000|2021-04-01 18:18:50|6487.4|6484.6|6485.4|6482.6|6489.6|6486.6|6483.9|6481.1|149
1617301140000|2021-04-01 18:19:00|6486.4|6483.6|6491.9|6489.1|6495.4|6492.6|6486.4|6483.6|296
1617301150000|2021-04-01 18:19:10|6491|6488.2|6488.9|6486.1|6491|6488.2|6488.4|6485.6|12
1617301160000|2021-04-01 18:19:20|6489|6486.2|6488.9|6486.1|6489.9|6487.1|6487.5|6484.7|125
1617301170000|2021-04-01 18:19:30|6489.3|6486.5|6489.9|6487.1|6493.3|6490.5|6488.9|6486.1|53
1617301180000|2021-04-01 18:19:40|6489.8|6487|6488.4|6485.6|6489.8|6487|6487.9|6485.1|46
1617301190000|2021-04-01 18:19:50|6488.9|6486.1|6485.9|6483.1|6488.9|6486.1|6485.9|6483.1|45
1617301200000|2021-04-01 18:20:00|6486.8|6484|6489.9|6487.1|6490.8|6488|6486.4|6483.6|134
1617301210000|2021-04-01 18:20:10|6490.4|6487.6|6488.4|6485.6|6490.4|6487.6|6487.4|6484.6|55
1617301220000|2021-04-01 18:20:20|6488.8|6486|6482.9|6480.1|6489.4|6486.6|6482.9|6480.1|584
1617301230000|2021-04-01 18:20:30|6483.4|6480.6|6485.9|6483.1|6486.4|6483.6|6483.4|6480.6|423
1617301240000|2021-04-01 18:20:40|6485.4|6482.6|6481.4|6478.6|6485.4|6482.6|6481.4|6478.6|148
1617301250000|2021-04-01 18:20:50|6481.9|6479.1|6478|6475.2|6483.4|6480.6|6477.9|6475.1|282
1617301260000|2021-04-01 18:21:00|6477.9|6475.1|6482.4|6479.6|6482.9|6480.1|6477.9|6475.1|152
1617301270000|2021-04-01 18:21:10|6481|6478.2|6480.9|6478.1|6481.9|6479.1|6478.9|6476.1|213
1617301280000|2021-04-01 18:21:20|6480.4|6477.6|6486.4|6483.6|6486.5|6483.7|6480.4|6477.6|86
1617301290000|2021-04-01 18:21:30|6486.5|6483.7|6486.4|6483.6|6489.8|6487|6485.5|6482.7|56
1617301300000|2021-04-01 18:21:40|6486.9|6484.1|6488.9|6486.1|6489.9|6487.1|6485.4|6482.6|99
1617301310000|2021-04-01 18:21:50|6487.9|6485.1|6487.9|6485.1|6488.9|6486.1|6485.1|6482.3|45
1617301320000|2021-04-01 18:22:00|6488.4|6485.6|6488.5|6485.7|6488.9|6486.1|6487.9|6485.1|32
1617301330000|2021-04-01 18:22:10|6488.4|6485.6|6483.5|6480.7|6488.4|6485.6|6482.9|6480.1|257
1617301340000|2021-04-01 18:22:20|6483|6480.2|6488.8|6486|6490.4|6487.6|6483|6480.2|39
1617301350000|2021-04-01 18:22:30|6488.9|6486.1|6494.4|6491.6|6495.9|6493.1|6488.9|6486.1|165
1617301360000|2021-04-01 18:22:40|6494.9|6492.1|6493.5|6490.7|6494.9|6492.1|6492.4|6489.6|28
1617301370000|2021-04-01 18:22:50|6495.7|6492.9|6491.9|6489.1|6496.4|6493.6|6491.9|6489.1|69
1617301380000|2021-04-01 18:23:00|6490.5|6487.7|6488|6485.2|6492.4|6489.6|6488|6485.2|70
1617301390000|2021-04-01 18:23:10|6488.4|6485.6|6488.4|6485.6|6488.5|6485.7|6484.9|6482.1|42
1617301400000|2021-04-01 18:23:20|6489.4|6486.6|6493.4|6490.6|6493.9|6491.1|6488.9|6486.1|84
1617301410000|2021-04-01 18:23:30|6493|6490.2|6493.9|6491.1|6494.9|6492.1|6492.5|6489.7|45
1617301420000|2021-04-01 18:23:40|6494.8|6492|6489.5|6486.7|6495.4|6492.6|6488|6485.2|63
1617301430000|2021-04-01 18:23:50|6489.4|6486.6|6483.9|6481.1|6489.9|6487.1|6483.9|6481.1|76
1617301440000|2021-04-01 18:24:00|6483.5|6480.7|6482.6|6479.8|6485.4|6482.6|6479|6476.2|519
1617301450000|2021-04-01 18:24:10|6482.5|6479.7|6484.5|6481.7|6485.4|6482.6|6481|6478.2|62
1617301460000|2021-04-01 18:24:20|6484.1|6481.3|6482.5|6479.7|6485|6482.2|6482.5|6479.7|101
1617301470000|2021-04-01 18:24:30|6481.5|6478.7|6478|6475.2|6484.6|6480.2|6475.6|6472.6|439
1617301480000|2021-04-01 18:24:40|6478.5|6475.7|6482.5|6479.7|6485.5|6482.7|6478|6475.2|138
1617301490000|2021-04-01 18:24:50|6484.5|6481.7|6487.5|6484.7|6490.5|6487.7|6484|6481.2|109
1617301500000|2021-04-01 18:25:00|6487.7|6483.7|6485.9|6483.1|6489.4|6486.6|6484.5|6481.7|253
1617301510000|2021-04-01 18:25:10|6486.8|6484|6484|6481.2|6488.4|6485.6|6484|6481.2|96
1617301520000|2021-04-01 18:25:20|6484.9|6482.1|6482.9|6480.1|6485.4|6482.6|6482|6479.2|305
1617301530000|2021-04-01 18:25:30|6483|6480.2|6488|6485.2|6492.5|6489.1|6482.5|6479.7|123
1617301540000|2021-04-01 18:25:40|6487|6484.2|6482.5|6479.7|6487|6484.2|6482.5|6479.7|205
1617301550000|2021-04-01 18:25:50|6483.6|6479.6|6482.5|6479.7|6483.6|6480.7|6481.6|6478.8|101
1617301560000|2021-04-01 18:26:00|6481.6|6478.8|6484.6|6481.8|6491|6488.2|6481.6|6478.8|226
1617301570000|2021-04-01 18:26:10|6484.1|6481.3|6482.7|6479.9|6486.6|6483.8|6478.7|6475.9|326
1617301580000|2021-04-01 18:26:20|6483|6480.2|6483.6|6480.8|6483.6|6480.8|6479.6|6476.8|146
1617301590000|2021-04-01 18:26:30|6482.7|6479.9|6490.6|6487.8|6491.6|6488.8|6481.1|6478.3|243
1617301600000|2021-04-01 18:26:40|6491.1|6488.3|6491.2|6488.4|6494.1|6491.3|6490.1|6487.3|186
1617301610000|2021-04-01 18:26:50|6491.1|6488.3|6496.2|6493.4|6496.6|6493.8|6488.7|6485.9|202
1617301620000|2021-04-01 18:27:00|6496.1|6493.3|6494.5|6491.7|6499.6|6496.8|6492.8|6490|536
1617301630000|2021-04-01 18:27:10|6494.1|6491.3|6494.1|6491.3|6497|6494.2|6492.7|6489.9|280
1617301640000|2021-04-01 18:27:20|6493.6|6490.8|6492.6|6489.8|6495.1|6492.3|6491.1|6488.3|107
1617301650000|2021-04-01 18:27:30|6493.1|6490.3|6487.6|6484.8|6493.1|6490.3|6486.6|6483.8|457
1617301660000|2021-04-01 18:27:40|6487.2|6484.4|6489.1|6486.3|6490.1|6487.3|6483.7|6480.9|253
1617301670000|2021-04-01 18:27:50|6489.6|6486.8|6492.1|6489.3|6494.6|6491.8|6487.7|6484.9|252
1617301680000|2021-04-01 18:28:00|6494.4|6484.4|6478.1|6475.3|6494.4|6487.8|6474.3|6471.5|818
1617301690000|2021-04-01 18:28:10|6478.6|6475.8|6484.6|6481.8|6485.1|6482.3|6477.1|6474.3|621
1617301700000|2021-04-01 18:28:20|6483.7|6480.9|6481.2|6478.4|6486.1|6483.3|6478.2|6475.4|450
1617301710000|2021-04-01 18:28:30|6481.7|6478.9|6481.2|6478.4|6481.7|6478.9|6478.2|6475.4|515
1617301720000|2021-04-01 18:28:40|6480.7|6477.9|6488.1|6485.3|6488.6|6485.8|6480.7|6477.9|826
1617301730000|2021-04-01 18:28:50|6488.2|6485.4|6488.2|6485.4|6490.2|6487.4|6486.1|6483.3|539
1617301740000|2021-04-01 18:29:00|6488.1|6485.3|6483.7|6480.9|6488.1|6485.3|6483.7|6480.9|451
1617301750000|2021-04-01 18:29:10|6484.1|6481.3|6484.2|6481.4|6486.1|6483.3|6482.2|6479.4|640
1617301760000|2021-04-01 18:29:20|6484.6|6481.8|6485.2|6482.4|6485.2|6482.4|6482.2|6479.4|716
1617301770000|2021-04-01 18:29:30|6486.1|6483.3|6484.2|6481.4|6486.2|6483.4|6482.2|6479.4|454
1617301780000|2021-04-01 18:29:40|6483.2|6480.4|6482.2|6479.4|6484.2|6481.4|6480.2|6477.4|569
1617301790000|2021-04-01 18:29:50|6481.7|6478.9|6480.7|6477.9|6482.2|6479.4|6479.2|6476.4|686
1617301800000|2021-04-01 18:30:00|6480.3|6477.5|6473.7|6470.9|6480.7|6477.9|6471.7|6468.9|348
1617301810000|2021-04-01 18:30:10|6473.2|6470.4|6472.2|6469.4|6473.7|6470.9|6470.2|6467.4|150
1617301820000|2021-04-01 18:30:20|6473.2|6470.4|6470.7|6467.9|6475.2|6472.4|6470.2|6467.4|193
1617301830000|2021-04-01 18:30:30|6470.2|6467.4|6468.2|6465.4|6471.7|6468.9|6467.2|6464.4|547
1617301840000|2021-04-01 18:30:40|6467.2|6464.4|6464.3|6461.5|6468.2|6465.4|6463.3|6460.5|244
1617301850000|2021-04-01 18:30:50|6463.8|6461|6461.3|6458.5|6464.3|6461.5|6459.3|6456.5|190
1617301860000|2021-04-01 18:31:00|6461.2|6458.4|6459.3|6456.5|6461.3|6458.5|6459.3|6456.5|184
1617301870000|2021-04-01 18:31:10|6458.8|6456|6458.7|6455.9|6459.3|6456.5|6457.3|6453.9|68
1617301880000|2021-04-01 18:31:20|6458.4|6455.6|6458.8|6456|6460.3|6457.5|6457.3|6454.5|26
1617301890000|2021-04-01 18:31:30|6459.7|6456.9|6458.3|6455.5|6459.8|6457|6457.8|6455|40
1617301900000|2021-04-01 18:31:40|6457.8|6455|6459.7|6456.9|6459.8|6457|6457.8|6455|35
1617301910000|2021-04-01 18:31:50|6459.3|6456.5|6462.3|6459.5|6462.3|6459.5|6459.3|6456.5|25
1617301920000|2021-04-01 18:32:00|6461.8|6459|6464.3|6461.5|6465.2|6462.4|6461.8|6459|72
1617301930000|2021-04-01 18:32:10|6463.8|6461|6464.7|6461.9|6466.7|6463.9|6463.8|6461|85
1617301940000|2021-04-01 18:32:20|6463.8|6461|6460.2|6457.4|6463.8|6461|6460.2|6457.4|112
1617301950000|2021-04-01 18:32:30|6460.3|6457.5|6457.8|6455|6460.3|6457.5|6456.8|6454|88
1617301960000|2021-04-01 18:32:40|6458.2|6455.4|6458.7|6455.9|6458.7|6455.9|6457.3|6454.5|28
1617301970000|2021-04-01 18:32:50|6458.3|6455.5|6456.2|6453.4|6458.3|6455.5|6454.8|6452|81
1617301980000|2021-04-01 18:33:00|6456.3|6453.5|6457.3|6454.5|6458.2|6455.4|6455.8|6453|39
1617301990000|2021-04-01 18:33:10|6456.3|6453.5|6456.3|6453.5|6456.3|6453.5|6456.3|6453.5|37
1617302000000|2021-04-01 18:33:20|6457.2|6454.4|6456.3|6453.5|6457.2|6454.4|6456.3|6453.5|36
1617302010000|2021-04-01 18:33:30|6456.8|6454|6456.2|6453.4|6457.3|6454.5|6456.2|6453.4|62
1617302020000|2021-04-01 18:33:40|6454.8|6452|6454.3|6451.5|6455.8|6453|6454.3|6451.5|72
1617302030000|2021-04-01 18:33:50|6453.4|6450.6|6451.3|6448.5|6454.3|6451.5|6450.8|6448|82
1617302040000|2021-04-01 18:34:00|6450.3|6447.5|6451.7|6448.9|6451.8|6449|6449.3|6446.5|53
1617302050000|2021-04-01 18:34:10|6451.8|6449|6451.7|6448.9|6452.3|6449.5|6451.3|6448.5|38
1617302060000|2021-04-01 18:34:20|6452.3|6449.5|6451.8|6449|6452.3|6449.5|6451.8|6449|4
1617302070000|2021-04-01 18:34:30|6451.7|6448.9|6451.2|6448.4|6451.8|6449|6450.3|6447.5|24
1617302080000|2021-04-01 18:34:40|6451.3|6448.5|6451.3|6448.5|6451.3|6448.5|6451.3|6448.5|27
1617302090000|2021-04-01 18:34:50|6451.7|6448.9|6453.7|6450.9|6453.7|6450.9|6451.7|6448.9|25
1617302100000|2021-04-01 18:35:00|6453.8|6451|6454.3|6451.5|6455.3|6452.5|6453.8|6451|39
1617302110000|2021-04-01 18:35:10|6454.2|6451.4|6454.2|6451.4|6454.7|6451.9|6454.2|6451.4|80
1617302120000|2021-04-01 18:35:20|6454.7|6451.9|6456.7|6453.9|6456.7|6453.9|6454.2|6451.4|51
1617302130000|2021-04-01 18:35:30|6456.2|6453.4|6457.2|6454.4|6457.2|6454.4|6455.7|6452.9|71
1617302140000|2021-04-01 18:35:40|6459.2|6456.4|6463.7|6460.9|6464.2|6461.4|6459.2|6456.4|66
1617302150000|2021-04-01 18:35:50|6463.6|6460.8|6465.6|6462.8|6473.1|6470.3|6463.6|6460.7|477
1617302160000|2021-04-01 18:36:00|6464.6|6461.8|6465.6|6462.8|6466.1|6463.3|6462.6|6459.8|38
1617302170000|2021-04-01 18:36:10|6465.1|6462.3|6464.6|6461.8|6465.6|6462.8|6463.6|6460.8|24
1617302180000|2021-04-01 18:36:20|6463.7|6460.9|6465.1|6462.3|6465.1|6462.3|6463.6|6460.8|6
1617302190000|2021-04-01 18:36:30|6465.6|6462.8|6466.1|6463.3|6466.6|6463.8|6462.6|6459.8|16
1617302200000|2021-04-01 18:36:40|6465.6|6462.8|6464.1|6461.3|6465.6|6462.8|6463.6|6460.8|12
1617302210000|2021-04-01 18:36:50|6464.6|6461.8|6463.6|6460.8|6466.6|6463.8|6463.6|6460.8|24
1617302220000|2021-04-01 18:37:00|6464.1|6461.3|6466.6|6463.8|6466.6|6463.8|6464.1|6461.3|2
1617302230000|2021-04-01 18:37:10|6464.6|6461.8|6465.6|6462.8|6465.6|6462.8|6464.1|6461.3|63
1617302240000|2021-04-01 18:37:20|6465.1|6462.3|6465.1|6462.3|6465.6|6462.8|6464.6|6461.8|4
1617302250000|2021-04-01 18:37:30|6465.6|6462.8|6467.1|6464.3|6467.1|6464.3|6465.6|6462.8|2
1617302260000|2021-04-01 18:37:40|6466.6|6463.8|6466.1|6463.3|6466.6|6463.8|6465.6|6462.8|8
1617302270000|2021-04-01 18:37:50|6466.6|6463.8|6463.6|6460.8|6466.6|6463.8|6462.6|6459.8|35
1617302280000|2021-04-01 18:38:00|6463.1|6460.3|6463.2|6460.4|6464.6|6461.8|6462.2|6459.4|16
1617302290000|2021-04-01 18:38:10|6462.7|6459.9|6464.7|6461.9|6465.1|6462.3|6462.7|6459.9|95
1617302300000|2021-04-01 18:38:20|6464.2|6461.4|6463.6|6460.8|6465.1|6462.3|6462.6|6459.8|33
1617302310000|2021-04-01 18:38:30|6463.1|6460.3|6467.6|6464.8|6467.6|6464.8|6463.1|6460.3|17
1617302320000|2021-04-01 18:38:40|6467.1|6464.3|6470.6|6467.8|6470.6|6467.8|6467.1|6464.3|24
1617302330000|2021-04-01 18:38:50|6470.1|6467.3|6470.6|6467.8|6471.1|6468.3|6470.1|6467.3|28
1617302340000|2021-04-01 18:39:00|6470.1|6467.3|6465.6|6462.8|6470.6|6467.8|6465.6|6462.8|116
1617302350000|2021-04-01 18:39:10|6464.6|6461.8|6462.8|6460|6464.6|6461.8|6462.8|6460|575
1617302360000|2021-04-01 18:39:20|6463.7|6460.9|6463.3|6460.5|6464.3|6461.5|6463.3|6460.5|12
1617302370000|2021-04-01 18:39:30|6463.2|6460.4|6461.8|6459|6463.2|6460.4|6460.3|6457.5|9
1617302380000|2021-04-01 18:39:40|6461.3|6458.5|6462.3|6459.5|6462.7|6459.9|6461.3|6458.5|5
1617302390000|2021-04-01 18:39:50|6463.2|6460.4|6462.8|6460|6464.3|6461.5|6462.8|6460|5
1617302400000|2021-04-01 18:40:00|6463.8|6461|6465.3|6462.5|6465.7|6462.9|6463.8|6461|5
1617302410000|2021-04-01 18:40:10|6465.7|6462.9|6465.3|6462.5|6466.7|6463.9|6465.3|6462.5|17
1617302420000|2021-04-01 18:40:20|6465.8|6463|6466.7|6463.9|6466.7|6463.9|6465.8|6463|1
1617302430000|2021-04-01 18:40:30|6466.3|6463.5|6469.7|6466.9|6469.7|6466.9|6466.3|6463.5|165
1617302440000|2021-04-01 18:40:40|6469.2|6466.4|6469.7|6466.9|6469.7|6466.9|6468.3|6465.5|8
1617302450000|2021-04-01 18:40:50|6469.2|6466.4|6467.6|6464.8|6469.2|6466.4|6466.7|6463.9|11
1617302460000|2021-04-01 18:41:00|6467.2|6464.4|6466.7|6463.9|6467.2|6464.4|6466.7|6463.9|3
1617302470000|2021-04-01 18:41:10|6467.2|6464.4|6468.1|6465.3|6468.1|6465.3|6467.2|6464.4|3
1617302480000|2021-04-01 18:41:20|6467.7|6464.9|6467.2|6464.4|6468.1|6465.3|6467.2|6464.4|1
1617302490000|2021-04-01 18:41:30|6466.7|6463.9|6464.7|6461.9|6466.7|6463.9|6463.7|6460.9|8
1617302500000|2021-04-01 18:41:40|6465.1|6462.3|6463.7|6460.9|6465.7|6462.9|6463.7|6460.9|8
1617302510000|2021-04-01 18:41:50|6463.6|6460.8|6464.2|6461.4|6464.6|6461.8|6462.7|6459.9|22
1617302520000|2021-04-01 18:42:00|6463.7|6460.9|6463.7|6460.9|6464.6|6461.8|6463.7|6460.9|15
1617302540000|2021-04-01 18:42:20|6462.7|6459.9|6459.3|6456.5|6462.7|6459.9|6459.3|6456.5|209
1617302550000|2021-04-01 18:42:30|6459.7|6456.9|6458.8|6456|6459.7|6456.9|6458.8|6456|13
1617302560000|2021-04-01 18:42:40|||||||||23
1617302570000|2021-04-01 18:42:50|6458.3|6455.5|6457.7|6454.9|6458.3|6455.5|6457.3|6454.5|4
1617302580000|2021-04-01 18:43:00|6457.8|6455|6457.3|6454.5|6458.3|6455.5|6456.8|6454|11
1617302590000|2021-04-01 18:43:10|6458.8|6456|6458.7|6455.9|6458.8|6456|6457.8|6455|9
1617302600000|2021-04-01 18:43:20|6458.3|6455.5|6457.3|6454.5|6458.8|6456|6457.3|6454.5|7
1617302610000|2021-04-01 18:43:30|6456.3|6453.5|6457.8|6455|6458.7|6455.9|6456.3|6453.5|39
1617302620000|2021-04-01 18:43:40|6455.8|6453|6457.8|6455|6457.8|6455|6455.8|6453|67
1617302630000|2021-04-01 18:43:50|6457.7|6454.9|6457.7|6454.9|6457.7|6454.9|6457.7|6454.9|21
1617302640000|2021-04-01 18:44:00|6458.2|6455.4|6457.3|6454.5|6458.3|6455.5|6456.3|6453.5|16
1617302650000|2021-04-01 18:44:10|6457.7|6454.9|6457.8|6455|6457.8|6455|6457.7|6454.9|3
1617302660000|2021-04-01 18:44:20|6458.7|6455.9|6459.7|6456.9|6459.7|6456.9|6458.7|6455.9|19
1617302670000|2021-04-01 18:44:30|6461.7|6458.9|6460.8|6458|6462.2|6459.4|6459.3|6456.5|66
1617302680000|2021-04-01 18:44:40|6461.2|6458.4|6460.7|6457.9|6461.7|6458.9|6460.7|6457.9|1
1617302690000|2021-04-01 18:44:50|6459.8|6457|6458.8|6456|6459.8|6457|6458.8|6456|9
1617302700000|2021-04-01 18:45:00|6459.7|6456.9|6458.8|6456|6459.8|6457|6458.8|6456|27
1617302710000|2021-04-01 18:45:10|6458.3|6455.5|6458.3|6455.5|6458.3|6455.5|6458.3|6455.5|15
1617302720000|2021-04-01 18:45:20|6457.8|6455|6458.3|6455.5|6458.3|6455.5|6457.2|6454.4|53
1617302730000|2021-04-01 18:45:30|6458.7|6455.9|6458.7|6455.9|6458.7|6455.9|6458.7|6455.9|2
1617302740000|2021-04-01 18:45:40|6459.7|6456.9|6458.3|6455.5|6459.7|6456.9|6458.3|6455.5|36
1617302750000|2021-04-01 18:45:50|6458.2|6455.4|6458.7|6455.9|6458.7|6455.9|6458.2|6455.4|21
1617302760000|2021-04-01 18:46:00|||||||||3
1617302770000|2021-04-01 18:46:10|6458.3|6455.5|6458.7|6455.9|6458.7|6455.9|6458.2|6455.4|10
1617302780000|2021-04-01 18:46:20|||||||||1
1617302790000|2021-04-01 18:46:30|||||||||1
1617302800000|2021-04-01 18:46:40|6458.3|6455.5|6458.3|6455.5|6459.7|6456.9|6458.2|6455.4|22
1617302810000|2021-04-01 18:46:50|6458.7|6455.9|6459.3|6456.5|6459.8|6457|6458.7|6455.9|8
1617302820000|2021-04-01 18:47:00|6459.7|6456.9|6459.8|6457|6460.2|6457.4|6458.3|6455.5|19
1617302830000|2021-04-01 18:47:10|6459.9|6457.1|6459.8|6457|6460.8|6458|6459.8|6457|5
1617302840000|2021-04-01 18:47:20|6460.3|6457.5|6460.7|6457.9|6462.1|6459.3|6460.3|6457.5|129
1617302850000|2021-04-01 18:47:30|6460.3|6457.5|6460.2|6457.4|6462.2|6459.4|6460.2|6457.4|8
1617302860000|2021-04-01 18:47:40|6460.6|6457.8|6460.7|6457.9|6460.7|6457.9|6460.2|6457.4|14
1617302870000|2021-04-01 18:47:50|6461.2|6458.4|6463.2|6460.4|6463.7|6460.9|6460.7|6457.8|14
1617302880000|2021-04-01 18:48:00|6464.5|6461.7|6464.2|6461.4|6464.6|6461.8|6464.2|6461.4|19
1617302890000|2021-04-01 18:48:10|6464.6|6461.8|6463.7|6460.9|6465.6|6462.8|6463.2|6460.4|13
1617302900000|2021-04-01 18:48:20|6463.8|6461|6465.7|6462.9|6466.7|6463.9|6462.7|6459.9|9
1617302910000|2021-04-01 18:48:30|6466.6|6463.8|6467.7|6464.9|6467.7|6464.9|6466.6|6463.8|2
1617302920000|2021-04-01 18:48:40|6467.2|6464.4|6468.2|6465.4|6468.2|6465.4|6467.2|6464.4|44
1617302930000|2021-04-01 18:48:50|6467.6|6464.8|6467.6|6464.8|6467.6|6464.8|6467.2|6464.4|1
1617302940000|2021-04-01 18:49:00|6467.2|6464.4|6465.6|6462.8|6467.2|6464.4|6465.6|6462.8|21
1617302950000|2021-04-01 18:49:10|6465.2|6462.4|6464.7|6461.9|6465.2|6462.4|6464.7|6461.9|0
1617302960000|2021-04-01 18:49:20|6466.2|6463.4|6465.7|6462.9|6466.2|6463.4|6465.7|6462.9|6
1617302970000|2021-04-01 18:49:30|6465.2|6462.4|6466.7|6463.9|6466.7|6463.9|6465.2|6462.4|1
1617302980000|2021-04-01 18:49:40|6466.6|6463.8|6467.6|6464.8|6468.1|6465.3|6466.2|6463.4|3
1617302990000|2021-04-01 18:49:50|6468.1|6465.3|6468.7|6465.9|6468.7|6465.9|6468.1|6465.3|1
1617303000000|2021-04-01 18:50:00|6469.6|6466.8|6469.7|6466.9|6472.2|6469.4|6469.6|6466.8|34
1617303010000|2021-04-01 18:50:10|6470.2|6467.4|6468.6|6465.8|6470.2|6467.4|6467.2|6464.4|13
1617303020000|2021-04-01 18:50:20|6468.2|6465.4|6467.6|6464.8|6468.6|6465.8|6467.6|6464.8|0
1617303030000|2021-04-01 18:50:30|6467.7|6464.9|6470.2|6467.4|6470.6|6467.8|6467.7|6464.9|18
1617303040000|2021-04-01 18:50:40|6470.6|6467.8|6470.6|6467.8|6470.6|6467.8|6470.6|6467.8|1
1617303050000|2021-04-01 18:50:50|6470.2|6467.4|6471.1|6468.3|6471.1|6468.3|6469.7|6466.9|10
1617303060000|2021-04-01 18:51:00|6471.6|6468.8|6471.6|6468.8|6471.6|6468.8|6471.2|6468.4|12
1617303070000|2021-04-01 18:51:10|6472.1|6469.3|6471.6|6468.8|6472.1|6469.3|6471.6|6468.8|51
1617303080000|2021-04-01 18:51:20|6472.1|6469.3|6472.2|6469.4|6472.2|6469.4|6471.2|6468.4|16
1617303090000|2021-04-01 18:51:30|6470.7|6467.9|6471.2|6468.4|6471.2|6468.4|6470.7|6467.9|5
1617303100000|2021-04-01 18:51:40|6470.7|6467.9|6471.2|6468.4|6471.2|6468.4|6470.7|6467.9|3
1617303110000|2021-04-01 18:51:50|6470.2|6467.4|6470.7|6467.9|6470.7|6467.9|6470.2|6467.4|11
1617303120000|2021-04-01 18:52:00|6471.2|6468.4|6469.2|6466.4|6471.2|6468.4|6469.2|6466.4|4
1617303130000|2021-04-01 18:52:10|6469.1|6466.3|6470.7|6467.9|6470.7|6467.9|6468.7|6465.9|1
1617303140000|2021-04-01 18:52:20|6471.1|6468.3|6471.1|6468.3|6471.1|6468.3|6471.1|6468.3|6
1617303150000|2021-04-01 18:52:30|6471.2|6468.4|6473.2|6470.4|6474.6|6471.8|6471.2|6468.4|39
1617303160000|2021-04-01 18:52:40|6471.6|6468.8|6471.2|6468.4|6471.6|6468.8|6470.7|6467.9|3
1617303170000|2021-04-01 18:52:50|6471.6|6468.8|6471.2|6468.4|6471.6|6468.8|6470.7|6467.9|2
1617303180000|2021-04-01 18:53:00|6469.7|6466.9|6470.2|6467.4|6470.2|6467.4|6469.7|6466.9|5
1617303190000|2021-04-01 18:53:10|6469.7|6466.9|6470.2|6467.4|6470.2|6467.4|6469.7|6466.9|0
1617303200000|2021-04-01 18:53:20|6471.2|6468.4|6476.2|6473.4|6476.2|6473.4|6471.2|6468.4|143
1617303210000|2021-04-01 18:53:30|6475.2|6472.4|6474.6|6471.8|6476.1|6473.3|6474.2|6471.4|12
1617303220000|2021-04-01 18:53:40|6474.2|6471.4|6474.6|6471.8|6474.6|6471.8|6474.2|6471.4|0
1617303230000|2021-04-01 18:53:50|6475.2|6472.4|6475.6|6472.8|6475.6|6472.8|6475.2|6472.4|0
1617303240000|2021-04-01 18:54:00|6475.7|6472.9|6475.7|6472.9|6475.7|6472.9|6475.7|6472.9|1
1617303250000|2021-04-01 18:54:10|6475.2|6472.4|6475.2|6472.4|6475.2|6472.4|6475.2|6472.4|0
1617303260000|2021-04-01 18:54:20|6475.7|6472.9|6476.6|6473.8|6476.6|6473.8|6475.2|6472.4|11
1617303270000|2021-04-01 18:54:30|6476.2|6473.4|6472.6|6469.8|6476.2|6473.4|6471.7|6468.9|47
1617303280000|2021-04-01 18:54:40|6472.7|6469.9|6473.2|6470.4|6473.2|6470.4|6472.7|6469.9|7
1617303290000|2021-04-01 18:54:50|6472.7|6469.9|6473.2|6470.4|6473.7|6470.9|6471.7|6468.9|4
1617303300000|2021-04-01 18:55:00|6472.7|6469.9|6471.2|6468.4|6472.7|6469.9|6471.2|6468.4|1
1617303310000|2021-04-01 18:55:10|6471.7|6468.9|6471.2|6468.4|6471.7|6468.9|6471.2|6468.4|1
1617303320000|2021-04-01 18:55:20|6472.2|6469.4|6472.7|6469.9|6473.7|6470.9|6472.2|6469.4|5
1617303330000|2021-04-01 18:55:30|6471.6|6468.8|6471.2|6468.4|6471.7|6468.9|6471.2|6468.4|23
1617303340000|2021-04-01 18:55:40|6470.2|6467.4|6471.7|6468.9|6471.7|6468.9|6470.2|6467.4|22
1617303350000|2021-04-01 18:55:50|6471.6|6468.8|6471.6|6468.8|6471.6|6468.8|6471.6|6468.8|5
1617303360000|2021-04-01 18:56:00|6471.2|6468.4|6471.6|6468.8|6471.6|6468.8|6470.7|6467.9|4
1617303370000|2021-04-01 18:56:10|6472.1|6469.3|6473.6|6470.8|6473.6|6470.8|6472.1|6469.3|1
1617303380000|2021-04-01 18:56:20|6473.2|6470.4|6472.7|6469.9|6473.2|6470.4|6472.7|6469.9|1
1617303390000|2021-04-01 18:56:30|6471.7|6468.9|6471.2|6468.4|6472.2|6469.4|6471.2|6468.4|30
1617303400000|2021-04-01 18:56:40|6471.6|6468.8|6471.2|6468.4|6471.7|6468.9|6471.2|6468.4|11
1617303410000|2021-04-01 18:56:50|6470.6|6467.8|6472.2|6469.4|6472.7|6469.9|6470.6|6467.8|10
1617303420000|2021-04-01 18:57:00|6472.6|6469.8|6473.1|6470.3|6473.1|6470.3|6471.6|6468.8|2
1617303430000|2021-04-01 18:57:10|6474|6471.2|6474.7|6471.9|6474.7|6471.9|6473.7|6470.9|2
1617303440000|2021-04-01 18:57:20|6475.5|6472.7|6475.1|6472.3|6475.6|6472.8|6474.6|6471.8|0
1617303450000|2021-04-01 18:57:30|6474.2|6471.4|6473.6|6470.8|6474.2|6471.4|6473.6|6470.8|14
1617303460000|2021-04-01 18:57:40|6473.2|6470.4|6473.6|6470.8|6473.6|6470.8|6473.2|6470.4|0
1617303470000|2021-04-01 18:57:50|6473.2|6470.4|6473.6|6470.8|6473.6|6470.8|6473.2|6470.4|0
1617303490000|2021-04-01 18:58:10|6473.8|6469.8|6473.6|6470.8|6473.8|6470.8|6473.2|6469.8|2
1617303500000|2021-04-01 18:58:20|6473.1|6470.3|6471.7|6468.9|6473.1|6470.3|6471.7|6468.9|4
1617303510000|2021-04-01 18:58:30|6471.6|6468.8|6470.7|6467.9|6471.6|6468.8|6470.7|6467.9|2
1617303520000|2021-04-01 18:58:40|6470.6|6467.8|6470.6|6467.8|6470.6|6467.8|6470.6|6467.8|0
1617303530000|2021-04-01 18:58:50|6470.2|6467.4|6470.6|6467.8|6470.6|6467.8|6470.1|6467.3|22
1617303540000|2021-04-01 18:59:00|6470.2|6467.4|6470.1|6467.3|6470.2|6467.4|6470.1|6467.3|30
1617303550000|2021-04-01 18:59:10|||||||||20
1617303560000|2021-04-01 18:59:20|||||||||4
1617303570000|2021-04-01 18:59:30|||||||||8
1617303580000|2021-04-01 18:59:40|||||||||8
1617303590000|2021-04-01 18:59:50|6470.5|6467.7|6470.1|6467.3|6470.6|6467.8|6470.1|6467.3|16
1617303600000|2021-04-01 19:00:00|6471.4|6468.6|6472.6|6469.8|6473.1|6470.3|6471.4|6468.6|8
1617303610000|2021-04-01 19:00:10|6473.1|6470.3|6473.1|6470.3|6473.1|6470.3|6473.1|6470.3|0
1617303620000|2021-04-01 19:00:20|6474|6471.2|6474.5|6471.7|6475.5|6472.7|6474|6471.2|41
1617303650000|2021-04-01 19:00:50|6475|6472.2|6475.5|6472.7|6476.5|6473.7|6475|6472.2|8
1617303660000|2021-04-01 19:01:00|6476.1|6473.3|6475.5|6472.7|6476.1|6473.3|6475.5|6472.7|0
1617303670000|2021-04-01 19:01:10|6476|6473.2|6477|6474.2|6477|6474.2|6475.5|6472.7|2
1617303680000|2021-04-01 19:01:20|6477.1|6474.3|6478.5|6475.7|6478.5|6475.7|6477.1|6474.3|9
1617303690000|2021-04-01 19:01:30|6479|6476.2|6478.5|6475.7|6479|6476.2|6478.5|6475.7|1
1617303700000|2021-04-01 19:01:40|6478|6475.2|6478|6475.2|6478|6475.2|6477.5|6474.7|5
1617303710000|2021-04-01 19:01:50|6477.1|6474.3|6477.1|6474.3|6477.5|6474.7|6476.6|6473.8|3
1617303720000|2021-04-01 19:02:00|6477.5|6474.7|6477.1|6474.3|6477.5|6474.7|6477.1|6474.3|0
1617303730000|2021-04-01 19:02:10|6477.5|6474.7|6476.6|6473.8|6477.6|6474.8|6476.6|6473.8|4
1617303740000|2021-04-01 19:02:20|6477.5|6474.7|6476.5|6473.7|6477.5|6474.7|6476.5|6473.7|12
1617303760000|2021-04-01 19:02:40|6476.6|6473.8|6476.6|6473.8|6476.6|6473.8|6476.6|6473.8|0
1617303770000|2021-04-01 19:02:50|6476.1|6473.3|6475.2|6472.4|6476.1|6473.3|6475.2|6472.4|0
1617303780000|2021-04-01 19:03:00|6475.1|6472.3|6472.5|6469.7|6475.1|6472.3|6472.1|6469.3|14
1617303790000|2021-04-01 19:03:10|6470.1|6467.3|6470.1|6467.3|6470.1|6467.3|6470.1|6467.3|29
1617303800000|2021-04-01 19:03:20|||||||||8
1617303810000|2021-04-01 19:03:30|6470.6|6467.8|6470.2|6467.4|6470.6|6467.8|6470.2|6467.4|22
1617303820000|2021-04-01 19:03:40|6470.1|6467.3|6471.1|6468.3|6471.1|6468.3|6470.1|6467.3|4
1617303830000|2021-04-01 19:03:50|6471.5|6468.7|6471.5|6468.7|6471.5|6468.7|6471.1|6468.3|0
1617303840000|2021-04-01 19:04:00|6471.6|6468.8|6471.1|6468.3|6471.6|6468.8|6471.1|6468.3|0
1617303860000|2021-04-01 19:04:20|6471|6468.2|6470.5|6467.7|6471|6468.2|6470|6467.2|24
1617303870000|2021-04-01 19:04:30|||||||||2
1617303880000|2021-04-01 19:04:40|6470.1|6467.3|6470.5|6467.7|6470.5|6467.7|6470.1|6467.3|42
1617303900000|2021-04-01 19:05:00|6470.1|6467.3|6470.1|6467.3|6470.5|6467.7|6470.1|6467.3|0
1617303910000|2021-04-01 19:05:10|6470.5|6467.7|6470.5|6467.7|6470.5|6467.7|6470.5|6467.7|1
1617303930000|2021-04-01 19:05:30|6471.5|6468.7|6471.5|6468.7|6471.5|6468.7|6471.5|6468.7|0
1617303950000|2021-04-01 19:05:50|6471.1|6468.3|6471.1|6468.3|6471.1|6468.3|6471|6468.2|2
1617303960000|2021-04-01 19:06:00|6471|6468.2|6470.5|6467.7|6471|6468.2|6470.5|6467.7|0
1617303980000|2021-04-01 19:06:20|6470.1|6467.3|6470.1|6467.3|6470.1|6467.3|6470.1|6467.3|1
1617303990000|2021-04-01 19:06:30|6470|6467.2|6470|6467.2|6470|6467.2|6470|6467.2|4
1617304000000|2021-04-01 19:06:40|6470.1|6467.3|6471|6468.2|6471|6468.2|6470.1|6467.3|97
1617304010000|2021-04-01 19:06:50|6471.1|6468.3|6470.5|6467.7|6471.5|6468.7|6470.5|6467.7|19
1617304020000|2021-04-01 19:07:00|6470.1|6467.3|6465.1|6462.3|6470.1|6467.3|6465.1|6462.3|90
1617304030000|2021-04-01 19:07:10|6465|6462.2|6464.1|6461.3|6465|6462.2|6463.1|6460.3|6
1617304040000|2021-04-01 19:07:20|6464|6461.2|6464.6|6461.8|6464.6|6461.8|6463.1|6460.3|104
1617304050000|2021-04-01 19:07:30|6465.1|6462.3|6463.2|6460.4|6465.1|6462.3|6463.2|6460.4|4
1617304060000|2021-04-01 19:07:40|6462.6|6459.8|6464.6|6461.8|6464.6|6461.8|6462.6|6459.8|1
1617304090000|2021-04-01 19:08:10|6466|6463.2|6466.1|6463.3|6466.1|6463.3|6466|6463.2|0
1617304100000|2021-04-01 19:08:20|6466.2|6463.4|6467.1|6464.3|6468.1|6465.3|6466.2|6463.4|2
1617304110000|2021-04-01 19:08:30|6467.6|6464.8|6468.1|6465.3|6468.1|6465.3|6467.1|6464.3|8
1617304120000|2021-04-01 19:08:40|6468.5|6465.7|6468.2|6465.4|6469.1|6466.3|6468.2|6465.4|1
1617304130000|2021-04-01 19:08:50|6468.1|6465.3|6467.6|6464.8|6468.1|6465.3|6467.6|6464.8|1
1617304140000|2021-04-01 19:09:00|6467.2|6464.4|6466.6|6463.8|6467.2|6464.4|6466.6|6463.8|1
1617304150000|2021-04-01 19:09:10|6467.5|6464.7|6466.6|6463.8|6467.6|6464.8|6466.6|6463.8|0
1617304170000|2021-04-01 19:09:30|6467.5|6464.7|6468.5|6465.7|6468.5|6465.7|6467.5|6464.7|7
1617304190000|2021-04-01 19:09:50|6468.2|6465.4|6469.1|6466.3|6469.1|6466.3|6468.2|6465.4|38
1617304200000|2021-04-01 19:10:00|6468.6|6465.8|6468.6|6465.8|6469.1|6466.3|6468.6|6465.8|1
1617304210000|2021-04-01 19:10:10|6469.1|6466.3|6468.6|6465.8|6469.1|6466.3|6468.6|6465.8|1
1617304220000|2021-04-01 19:10:20|6468.2|6465.4|6467.6|6464.8|6468.2|6465.4|6467.6|6464.8|3
1617304230000|2021-04-01 19:10:30|6468.1|6465.3|6468.1|6465.3|6468.1|6465.3|6468.1|6465.3|0
1617304240000|2021-04-01 19:10:40|6466.7|6463.9|6465.6|6462.8|6466.7|6463.9|6465.3|6462.5|2
1617304250000|2021-04-01 19:10:50|6465.2|6462.4|6465.6|6462.8|6465.6|6462.8|6465.1|6462.3|0
1617304260000|2021-04-01 19:11:00|6466.6|6463.8|6466.6|6463.8|6466.6|6463.8|6466.6|6463.8|1
1617304270000|2021-04-01 19:11:10|6466.1|6463.3|6465.1|6462.3|6466.1|6463.3|6464.7|6461.9|12
1617304280000|2021-04-01 19:11:20|6465.2|6462.4|6465.2|6462.4|6465.2|6462.4|6465.2|6462.4|8
1617304290000|2021-04-01 19:11:30|||||||||7
1617304300000|2021-04-01 19:11:40|6464.7|6461.9|6464.7|6461.9|6464.7|6461.9|6464.7|6461.9|1
1617304310000|2021-04-01 19:11:50|6465.1|6462.3|6467.7|6464.9|6467.7|6464.9|6465.1|6462.3|2
1617304320000|2021-04-01 19:12:00|6467.6|6464.8|6466.6|6463.8|6468.1|6465.3|6466.6|6463.8|5
1617304340000|2021-04-01 19:12:20|6466.2|6463.4|6466.2|6463.4|6466.2|6463.4|6466.2|6463.4|0
1617304350000|2021-04-01 19:12:30|6466.1|6463.3|6466.2|6463.4|6466.2|6463.4|6465.7|6462.9|1
1617304360000|2021-04-01 19:12:40|6466.6|6463.8|6466.6|6463.8|6466.6|6463.8|6466.1|6463.3|2
1617304380000|2021-04-01 19:13:00|6467.1|6464.3|6468.1|6465.3|6468.1|6465.3|6467.1|6464.3|4
1617304390000|2021-04-01 19:13:10|6465.7|6462.9|6467.6|6464.8|6467.6|6464.8|6465.7|6462.9|58
1617304400000|2021-04-01 19:13:20|6468.6|6465.8|6468.6|6465.8|6468.6|6465.8|6468.2|6465.4|1
1617304410000|2021-04-01 19:13:30|6469.1|6466.3|6470|6467.2|6470.1|6467.3|6468.6|6465.8|25
1617304420000|2021-04-01 19:13:40|6470.1|6467.3|6469.1|6466.3|6470.5|6467.7|6469.1|6466.3|17
1617304430000|2021-04-01 19:13:50|6469.5|6466.7|6469.5|6466.7|6469.5|6466.7|6469.5|6466.7|0
1617304440000|2021-04-01 19:14:00|6469.1|6466.3|6469.1|6466.3|6469.1|6466.3|6469.1|6466.3|0
1617304450000|2021-04-01 19:14:10|6469.5|6466.7|6469.5|6466.7|6469.5|6466.7|6469.5|6466.7|0
1617304460000|2021-04-01 19:14:20|||||||||1
1617304470000|2021-04-01 19:14:30|||||||||1
1617304480000|2021-04-01 19:14:40|6470|6467.2|6470|6467.2|6470|6467.2|6470|6467.2|10
1617304500000|2021-04-01 19:15:00|6469.5|6466.7|6469.1|6466.3|6469.5|6466.7|6469.1|6466.3|9
1617304510000|2021-04-01 19:15:10|6469.5|6466.7|6469.5|6466.7|6469.5|6466.7|6469.5|6466.7|0
1617304530000|2021-04-01 19:15:30|6469.1|6466.3|6469.1|6466.3|6469.5|6466.7|6469.1|6466.3|1
1617304550000|2021-04-01 19:15:50|6466.8|6464|6466.5|6463.7|6466.8|6464|6466.1|6463.3|18
1617304560000|2021-04-01 19:16:00|6466.1|6463.3|6465.5|6462.7|6466.5|6463.7|6464.6|6461.8|10
1617304570000|2021-04-01 19:16:10|6465.6|6462.8|6465.6|6462.8|6465.6|6462.8|6465.6|6462.8|0
1617304580000|2021-04-01 19:16:20|6465.1|6462.3|6468|6465.2|6468|6465.2|6465.1|6462.3|6
1617304590000|2021-04-01 19:16:30|6468.1|6465.3|6468.1|6465.3|6468.6|6465.8|6468.1|6465.3|1
1617304600000|2021-04-01 19:16:40|6469.1|6466.3|6469.1|6466.3|6469.1|6466.3|6469.1|6466.3|6
1617304610000|2021-04-01 19:16:50|||||||||3
1617304620000|2021-04-01 19:17:00|6469.5|6466.7|6469.5|6466.7|6469.5|6466.7|6469.5|6466.7|3
1617304630000|2021-04-01 19:17:10|6469.6|6466.8|6469.6|6466.8|6469.6|6466.8|6469.6|6466.8|1
1617304640000|2021-04-01 19:17:20|6471|6468.2|6469.6|6466.8|6473|6470.2|6469.6|6466.8|60
1617304650000|2021-04-01 19:17:30|6470|6467.2|6467.6|6464.8|6470.6|6467.8|6467.5|6464.7|49
1617304660000|2021-04-01 19:17:40|6467.5|6464.7|6466.7|6463.9|6468.5|6465.7|6466.7|6463.9|11
1617304670000|2021-04-01 19:17:50|6465.1|6462.3|6464.7|6461.9|6465.1|6462.3|6464.6|6461.8|25
1617304680000|2021-04-01 19:18:00|6464.6|6461.8|6465.6|6462.8|6465.6|6462.8|6464.6|6461.8|1
1617304690000|2021-04-01 19:18:10|6466.1|6463.3|6465.6|6462.8|6466.1|6463.3|6464.6|6461.8|5
1617304700000|2021-04-01 19:18:20|6463.6|6460.8|6465.5|6462.7|6465.5|6462.7|6463.6|6460.8|19
1617304710000|2021-04-01 19:18:30|6465.6|6462.8|6465.1|6462.3|6465.6|6462.8|6465.1|6462.3|3
1617304720000|2021-04-01 19:18:40|6464.7|6461.9|6464.7|6461.9|6464.7|6461.9|6464.7|6461.9|1
1617304730000|2021-04-01 19:18:50|6462.6|6459.8|6462.1|6459.3|6462.6|6459.8|6461.7|6458.9|20
1617304740000|2021-04-01 19:19:00|6462.6|6459.8|6463.1|6460.3|6463.1|6460.3|6462.6|6459.8|2
1617304750000|2021-04-01 19:19:10|6462.6|6459.8|6464.6|6461.8|6465.1|6462.3|6462.6|6459.8|19
1617304760000|2021-04-01 19:19:20|6464.1|6461.3|6464.6|6461.8|6464.6|6461.8|6464.1|6461.3|1
1617304770000|2021-04-01 19:19:30|6464.1|6461.3|6462.1|6459.3|6464.6|6461.8|6461.2|6458.4|12
1617304780000|2021-04-01 19:19:40|6462.6|6459.8|6460.6|6457.8|6463.1|6460.3|6460.6|6457.8|4
1617304790000|2021-04-01 19:19:50|6461.1|6458.3|6461.1|6458.3|6462.6|6459.8|6460.6|6457.8|7
1617304800000|2021-04-01 19:20:00|6460.7|6457.9|6461.1|6458.3|6462.1|6459.3|6460.6|6457.8|3
1617304810000|2021-04-01 19:20:10|6461.6|6458.8|6462.1|6459.3|6462.1|6459.3|6461.6|6458.8|1
1617304820000|2021-04-01 19:20:20|6461.6|6458.8|6461.6|6458.8|6461.6|6458.8|6461.6|6458.8|0
1617304840000|2021-04-01 19:20:40|6462.1|6459.3|6463.1|6460.3|6463.1|6460.3|6462.1|6459.3|9
1617304850000|2021-04-01 19:20:50|6462.6|6459.8|6462.6|6459.8|6463.1|6460.3|6462.6|6459.8|0
1617304860000|2021-04-01 19:21:00|6463|6460.2|6462.7|6459.9|6463.5|6460.7|6462.6|6459.8|2
1617304870000|2021-04-01 19:21:10|6462.2|6459.4|6461.1|6458.3|6462.2|6459.4|6460.7|6457.9|8
1617304880000|2021-04-01 19:21:20|6461.2|6458.4|6461.2|6458.4|6461.2|6458.4|6461.2|6458.4|18
1617304890000|2021-04-01 19:21:30|6462.1|6459.3|6462.1|6459.3|6462.1|6459.3|6462.1|6459.3|0
1617304910000|2021-04-01 19:21:50|6461.6|6458.8|6461.6|6458.8|6461.6|6458.8|6461.6|6458.8|2
1617304920000|2021-04-01 19:22:00|6461.1|6458.3|6458.1|6455.3|6461.1|6458.3|6458.1|6455.3|14
1617304930000|2021-04-01 19:22:10|6457.6|6454.8|6458.1|6455.3|6458.1|6455.3|6457.6|6454.8|3
1617304940000|2021-04-01 19:22:20|6459.1|6456.3|6458.6|6455.8|6459.1|6456.3|6458.6|6455.8|10
1617304950000|2021-04-01 19:22:30|6459.1|6456.3|6460.1|6457.3|6460.1|6457.3|6459.1|6456.3|12
1617304970000|2021-04-01 19:22:50|6461.1|6458.3|6461.1|6458.3|6461.1|6458.3|6460.6|6457.8|6
1617304980000|2021-04-01 19:23:00|6460.6|6457.8|6460.6|6457.8|6461.1|6458.3|6460.6|6457.8|1
1617304990000|2021-04-01 19:23:10|6461.1|6458.3|6460.6|6457.8|6461.1|6458.3|6460.6|6457.8|0
1617305000000|2021-04-01 19:23:20|6460.1|6457.3|6460.6|6457.8|6460.6|6457.8|6460.1|6457.3|3
1617305010000|2021-04-01 19:23:30|6461.5|6458.7|6461.5|6458.7|6461.5|6458.7|6461.5|6458.7|1
1617305020000|2021-04-01 19:23:40|6460.6|6457.8|6460.6|6457.8|6460.6|6457.8|6460.6|6457.8|2
1617305030000|2021-04-01 19:23:50|6461|6458.2|6457.5|6454.7|6461.1|6458.3|6456.6|6453.8|23
1617305040000|2021-04-01 19:24:00|6457.6|6454.8|6458.5|6455.7|6458.5|6455.7|6457.6|6454.8|1
1617305050000|2021-04-01 19:24:10|6458.6|6455.8|6458.6|6455.8|6459.1|6456.3|6458.6|6455.8|0
1617305060000|2021-04-01 19:24:20|6459|6456.2|6459.1|6456.3|6459.1|6456.3|6459|6456.2|1
1617305070000|2021-04-01 19:24:30|6458.6|6455.8|6459.5|6456.7|6460.1|6457.3|6458.6|6455.8|33
1617305080000|2021-04-01 19:24:40|6460|6457.2|6461.4|6458.6|6461.4|6458.6|6459.1|6456.3|29
1617305090000|2021-04-01 19:24:50|6461.5|6458.7|6462.6|6459.8|6463.1|6460.3|6461.5|6458.7|76
1617305100000|2021-04-01 19:25:00|6461.7|6458.9|6461.7|6458.9|6461.7|6458.9|6461.7|6458.9|3
1617305110000|2021-04-01 19:25:10|6461.6|6458.8|6461.1|6458.3|6462.1|6459.3|6461.1|6458.3|1
1617305120000|2021-04-01 19:25:20|6460.6|6457.8|6463.6|6460.8|6463.6|6460.8|6460.6|6457.8|10
1617305130000|2021-04-01 19:25:30|6464|6461.2|6464|6461.2|6464.1|6461.3|6463.6|6460.8|1
1617305140000|2021-04-01 19:25:40|6464.1|6461.3|6464.1|6461.3|6464.1|6461.3|6464.1|6461.3|0
1617305150000|2021-04-01 19:25:50|6463.6|6460.8|6465.6|6462.8|6465.6|6462.8|6463.6|6460.8|5
1617305160000|2021-04-01 19:26:00|6465.5|6462.7|6465.1|6462.3|6465.6|6462.8|6465.1|6462.3|1
1617305170000|2021-04-01 19:26:10|6465|6462.2|6464.6|6461.8|6465|6462.2|6464.1|6461.3|1
1617305190000|2021-04-01 19:26:30|6465.1|6462.3|6465.1|6462.3|6465.6|6462.8|6465.1|6462.3|1
1617305200000|2021-04-01 19:26:40|6464.6|6461.8|6464.6|6461.8|6464.6|6461.8|6464.6|6461.8|1
1617305210000|2021-04-01 19:26:50|6465.1|6462.3|6464.6|6461.8|6465.1|6462.3|6464.6|6461.8|0
1617305220000|2021-04-01 19:27:00|6464.1|6461.3|6463.1|6460.3|6464.5|6461.7|6462.1|6459.3|44
1617305230000|2021-04-01 19:27:10|6463.6|6460.8|6463.6|6460.8|6463.6|6460.8|6463.6|6460.8|4
1617305240000|2021-04-01 19:27:20|6464.1|6461.3|6465.6|6462.8|6465.6|6462.8|6464.1|6461.3|2
1617305250000|2021-04-01 19:27:30|||||||||21
1617305260000|2021-04-01 19:27:40|||||||||31
1617305270000|2021-04-01 19:27:50|6465.1|6462.3|6464.1|6461.3|6465.1|6462.3|6464.1|6461.3|4
1617305280000|2021-04-01 19:28:00|6463.1|6460.3|6463.6|6460.8|6464.1|6461.3|6463.1|6460.3|6
1617305290000|2021-04-01 19:28:10|6464.1|6461.3|6464.6|6461.8|6464.6|6461.8|6463.1|6460.3|13
1617305300000|2021-04-01 19:28:20|6464.1|6461.3|6463.1|6460.3|6464.6|6461.8|6463.1|6460.3|3
1617305330000|2021-04-01 19:28:50|6463.6|6460.8|6462.6|6459.8|6463.6|6460.8|6462.6|6459.8|4
1617305340000|2021-04-01 19:29:00|6462.5|6459.7|6463.6|6460.8|6463.6|6460.8|6462.5|6459.7|0
1617305370000|2021-04-01 19:29:30|6462.6|6459.8|6461.1|6458.3|6462.6|6459.8|6460.6|6457.8|11
1617305380000|2021-04-01 19:29:40|6460.6|6457.8|6460.6|6457.8|6460.6|6457.8|6460.6|6457.8|3
1617305400000|2021-04-01 19:30:00|6461.1|6458.3|6462.1|6459.3|6462.1|6459.3|6461.1|6458.3|3
1617305410000|2021-04-01 19:30:10|6462.6|6459.8|6461.6|6458.8|6462.6|6459.8|6461.6|6458.8|2
1617305420000|2021-04-01 19:30:20|||||||||1
1617305430000|2021-04-01 19:30:30|6462.6|6459.8|6464.1|6461.3|6464.1|6461.3|6462.1|6459.3|134
1617305440000|2021-04-01 19:30:40|6465.6|6462.8|6465.6|6462.8|6466.6|6463.8|6465.6|6462.8|5
1617305450000|2021-04-01 19:30:50|6466.1|6463.3|6466.1|6463.3|6466.1|6463.3|6466.1|6463.3|1
1617305460000|2021-04-01 19:31:00|6465.2|6462.4|6466.6|6463.8|6467.1|6464.3|6464.6|6461.8|14
1617305470000|2021-04-01 19:31:10|6466.1|6463.3|6465.6|6462.8|6466.1|6463.3|6465.6|6462.8|1
1617305480000|2021-04-01 19:31:20|6464.6|6461.8|6464.6|6461.8|6464.6|6461.8|6464.1|6461.3|10
1617305490000|2021-04-01 19:31:30|6465.1|6462.3|6465.6|6462.8|6466.1|6463.3|6465.1|6462.3|0
1617305500000|2021-04-01 19:31:40|6464.6|6461.8|6464.6|6461.8|6465.6|6462.8|6464.6|6461.8|3
1617305510000|2021-04-01 19:31:50|6464.1|6461.3|6464.1|6461.3|6464.6|6461.8|6464.1|6461.3|28
1617305520000|2021-04-01 19:32:00|6464.6|6461.8|6464.6|6461.8|6464.6|6461.8|6464.6|6461.8|3
1617305530000|2021-04-01 19:32:10|6464.5|6461.7|6464.6|6461.8|6464.6|6461.8|6464.1|6461.3|13
1617305540000|2021-04-01 19:32:20|6464.5|6461.7|6464.6|6461.8|6464.6|6461.8|6464.1|6461.3|3
1617305550000|2021-04-01 19:32:30|6464.1|6461.3|6463.6|6460.8|6464.1|6461.3|6463.6|6460.8|10
1617305570000|2021-04-01 19:32:50|6464.1|6461.3|6463.1|6460.3|6464.1|6461.3|6462.7|6459.7|1
1617305580000|2021-04-01 19:33:00|6463.6|6460.8|6463.6|6460.8|6463.6|6460.8|6463.1|6460.3|2
1617305590000|2021-04-01 19:33:10|6463.1|6460.3|6463.6|6460.8|6463.6|6460.8|6463.1|6460.3|6
1617305600000|2021-04-01 19:33:20|6464.1|6461.3|6462.6|6459.8|6464.1|6461.3|6462.2|6459.4|11
1617305610000|2021-04-01 19:33:30|6462.2|6459.4|6461.6|6458.8|6462.6|6459.8|6461.6|6458.8|4
1617305620000|2021-04-01 19:33:40|6461.1|6458.3|6462.1|6459.3|6462.1|6459.3|6461.1|6458.3|1
1617305630000|2021-04-01 19:33:50|6461.2|6458.4|6461.6|6458.8|6461.6|6458.8|6461.2|6458.4|7
1617305640000|2021-04-01 19:34:00|6462.1|6459.3|6462|6459.2|6462.6|6459.8|6461.6|6458.8|2
1617305650000|2021-04-01 19:34:10|6461.1|6458.3|6461.1|6458.3|6461.1|6458.3|6460.7|6457.9|2
1617305660000|2021-04-01 19:34:20|6460.1|6457.3|6460.2|6457.4|6460.2|6457.4|6460.1|6457.3|5
1617305670000|2021-04-01 19:34:30|6460.1|6457.3|6460.6|6457.8|6460.6|6457.8|6460.1|6457.3|2
1617305680000|2021-04-01 19:34:40|6460.1|6457.3|6461.1|6458.3|6461.1|6458.3|6460.1|6457.3|1
1617305690000|2021-04-01 19:34:50|6460.6|6457.8|6460.1|6457.3|6460.6|6457.8|6460.1|6457.3|1
1617305700000|2021-04-01 19:35:00|6460.6|6457.8|6460.6|6457.8|6460.6|6457.8|6460.6|6457.8|1
1617305710000|2021-04-01 19:35:10|6460.1|6457.3|6461.1|6458.3|6461.1|6458.3|6460.1|6457.3|1
1617305720000|2021-04-01 19:35:20|6461.6|6458.8|6461.1|6458.3|6461.6|6458.8|6461.1|6458.3|3
1617305730000|2021-04-01 19:35:30|6461.6|6458.8|6461.1|6458.3|6461.6|6458.8|6461.1|6458.3|0
1617305740000|2021-04-01 19:35:40|||||||||15
1617305750000|2021-04-01 19:35:50|6460.1|6457.3|6457.7|6454.9|6460.1|6457.3|6457.7|6454.9|26
1617305760000|2021-04-01 19:36:00|6458.1|6455.3|6458.6|6455.8|6458.6|6455.8|6457.6|6454.8|4
1617305770000|2021-04-01 19:36:10|6459.1|6456.3|6459.1|6456.3|6459.1|6456.3|6459.1|6456.3|0
1617305780000|2021-04-01 19:36:20|6459.6|6456.8|6459.6|6456.8|6459.6|6456.8|6459.1|6456.3|1
1617305790000|2021-04-01 19:36:30|6460.1|6457.3|6460.6|6457.8|6460.6|6457.8|6460.1|6457.3|0
1617305800000|2021-04-01 19:36:40|6460.1|6457.3|6460.6|6457.8|6460.6|6457.8|6460.1|6457.3|1
1617305810000|2021-04-01 19:36:50|6460.1|6457.3|6460.1|6457.3|6460.1|6457.3|6460.1|6457.3|0
1617305820000|2021-04-01 19:37:00|6460.6|6457.8|6461.1|6458.3|6461.1|6458.3|6460.1|6457.3|2
1617305830000|2021-04-01 19:37:10|6461.6|6458.8|6461.6|6458.8|6462|6459.2|6461.6|6458.8|5
1617305840000|2021-04-01 19:37:20|6461.1|6458.3|6461.6|6458.8|6461.6|6458.8|6461.1|6458.3|0
1617305850000|2021-04-01 19:37:30|6461.1|6458.3|6460.5|6457.7|6461.1|6458.3|6460.2|6457.4|1
1617305860000|2021-04-01 19:37:40|6460.6|6457.8|6459.6|6456.8|6460.6|6457.8|6459.6|6456.8|0
1617305870000|2021-04-01 19:37:50|6459.1|6456.3|6459.1|6456.3|6460|6457.2|6459.1|6456.3|4
1617305880000|2021-04-01 19:38:00|6458.6|6455.8|6457.6|6454.8|6458.6|6455.8|6457.6|6454.8|4
1617305890000|2021-04-01 19:38:10|6458.1|6455.3|6458.1|6455.3|6458.1|6455.3|6457.6|6454.8|3
1617305900000|2021-04-01 19:38:20|6458.6|6455.8|6458.1|6455.3|6458.6|6455.8|6458.1|6455.3|0
1617305910000|2021-04-01 19:38:30|6457.6|6454.8|6457.1|6454.3|6457.6|6454.8|6457.1|6454.3|5
1617305920000|2021-04-01 19:38:40|||||||||1
1617305930000|2021-04-01 19:38:50|6458.5|6455.7|6458.1|6455.3|6458.6|6455.8|6457.6|6454.8|3
1617305940000|2021-04-01 19:39:00|6458.5|6455.7|6458.6|6455.8|6458.6|6455.8|6458.5|6455.7|1
1617305960000|2021-04-01 19:39:20|6458.1|6455.3|6458.1|6455.3|6458.5|6455.7|6458.1|6455.3|1
1617305970000|2021-04-01 19:39:30|6458.6|6455.8|6458.1|6455.3|6458.6|6455.8|6458.1|6455.3|1
1617305980000|2021-04-01 19:39:40|6458|6455.2|6457.6|6454.8|6458|6455.2|6457.5|6454.7|1
1617305990000|2021-04-01 19:39:50|6458.1|6455.3|6458.6|6455.8|6458.6|6455.8|6457.6|6454.8|0
1617306000000|2021-04-01 19:40:00|6459|6456.2|6459.1|6456.3|6459.1|6456.3|6459|6456.2|0
1617306010000|2021-04-01 19:40:10|||||||||1
1617306020000|2021-04-01 19:40:20|6458.6|6455.8|6457.6|6454.8|6458.6|6455.8|6457.6|6454.8|2
1617306030000|2021-04-01 19:40:30|6458.1|6455.3|6456.6|6453.8|6458.1|6455.3|6456.6|6453.8|12
1617306040000|2021-04-01 19:40:40|6456.5|6453.7|6456.5|6453.7|6456.5|6453.7|6456.5|6453.7|1
1617306050000|2021-04-01 19:40:50|6456.1|6453.3|6456.6|6453.8|6457|6454.2|6456|6453.2|17
1617306060000|2021-04-01 19:41:00|6456.1|6453.3|6456.1|6453.3|6456.5|6453.7|6456.1|6453.3|2
1617306070000|2021-04-01 19:41:10|6456.5|6453.7|6456.1|6453.3|6456.6|6453.8|6456.1|6453.3|0
1617306090000|2021-04-01 19:41:30|6456.6|6453.8|6456.6|6453.8|6456.6|6453.8|6456.6|6453.8|0
1617306110000|2021-04-01 19:41:50|6457|6454.2|6457.6|6454.8|6458.1|6455.3|6456.6|6453.8|10
1617306120000|2021-04-01 19:42:00|6457.1|6454.3|6456.6|6453.8|6457.6|6454.8|6456.6|6453.8|1
1617306140000|2021-04-01 19:42:20|6457.1|6454.3|6456.7|6453.9|6457.1|6454.3|6456.7|6453.9|0
1617306150000|2021-04-01 19:42:30|6456.6|6453.8|6456.6|6453.8|6457.1|6454.3|6456.1|6453.3|7
1617306170000|2021-04-01 19:42:50|6457.1|6454.3|6457.1|6454.3|6457.1|6454.3|6456.6|6453.8|0
1617306180000|2021-04-01 19:43:00|6456.6|6453.8|6457.6|6454.8|6457.6|6454.8|6456.6|6453.8|1
1617306190000|2021-04-01 19:43:10|6458.1|6455.3|6458.6|6455.8|6459.1|6456.3|6458.1|6455.3|6
1617306200000|2021-04-01 19:43:20|6459.1|6456.3|6458.7|6455.9|6459.1|6456.3|6458.6|6455.8|1
1617306210000|2021-04-01 19:43:30|6459.1|6456.3|6458.7|6455.9|6459.1|6456.3|6458.7|6455.9|1
1617306220000|2021-04-01 19:43:40|6459.1|6456.3|6459.6|6456.8|6459.6|6456.8|6458.7|6455.9|6
1617306230000|2021-04-01 19:43:50|6459.1|6456.3|6459.1|6456.3|6459.1|6456.3|6459.1|6456.3|0
1617306240000|2021-04-01 19:44:00|6458.7|6455.9|6458.6|6455.8|6459.1|6456.3|6458.6|6455.8|2
1617306250000|2021-04-01 19:44:10|6459.1|6456.3|6459.1|6456.3|6459.1|6456.3|6458.6|6455.8|12
1617306260000|2021-04-01 19:44:20|6458.7|6455.9|6459.6|6456.8|6459.6|6456.8|6458.7|6455.9|1
1617306280000|2021-04-01 19:44:40|||||||||4
1617306300000|2021-04-01 19:45:00|6460|6457.2|6460|6457.2|6460|6457.2|6460|6457.2|0
1617306310000|2021-04-01 19:45:10|6459.6|6456.8|6459.6|6456.8|6459.6|6456.8|6459.6|6456.8|1
1617306320000|2021-04-01 19:45:20|||||||||2
1617306330000|2021-04-01 19:45:30|6458.6|6455.8|6459.1|6456.3|6459.1|6456.3|6458.6|6455.8|1
1617306340000|2021-04-01 19:45:40|6459.6|6456.8|6459.6|6456.8|6460.1|6457.3|6459.6|6456.8|0
1617306360000|2021-04-01 19:46:00|6459.1|6456.3|6459.6|6456.8|6459.6|6456.8|6458.6|6455.8|9
1617306370000|2021-04-01 19:46:10|6459.2|6456.4|6459.6|6456.8|6459.6|6456.8|6459.1|6456.3|26
1617306390000|2021-04-01 19:46:30|6458.2|6455.4|6457.6|6454.8|6458.2|6455.4|6457.6|6454.8|10
1617306400000|2021-04-01 19:46:40|6458|6455.2|6459.1|6456.3|6459.6|6456.8|6458|6455.2|3
1617306410000|2021-04-01 19:46:50|6458.6|6455.8|6460.1|6457.3|6460.1|6457.3|6458.6|6455.8|2
1617306420000|2021-04-01 19:47:00|6459.6|6456.8|6458.1|6455.3|6459.6|6456.8|6457.7|6454.9|40
1617306430000|2021-04-01 19:47:10|6457.7|6454.9|6457.1|6454.3|6458.1|6455.3|6456.7|6453.9|6
1617306450000|2021-04-01 19:47:30|6456.7|6453.9|6457.1|6454.3|6457.1|6454.3|6456.7|6453.9|0
1617306460000|2021-04-01 19:47:40|6457.6|6454.8|6457.1|6454.3|6457.6|6454.8|6457.1|6454.3|1
1617306480000|2021-04-01 19:48:00|6457.6|6454.8|6457.6|6454.8|6457.6|6454.8|6457.6|6454.8|0
1617306490000|2021-04-01 19:48:10|6457.1|6454.3|6457.1|6454.3|6457.1|6454.3|6457.1|6454.3|0
1617306500000|2021-04-01 19:48:20|6458.1|6455.3|6460.1|6457.3|6460.1|6457.3|6457.7|6454.9|30
1617306510000|2021-04-01 19:48:30|6459.7|6456.9|6460.1|6457.3|6460.1|6457.3|6459.7|6456.9|1
1617306520000|2021-04-01 19:48:40|6461|6458.2|6461|6458.2|6461|6458.2|6461|6458.2|1
1617306530000|2021-04-01 19:48:50|6461.1|6458.3|6463.1|6460.3|6463.1|6460.3|6460.1|6457.3|2
1617306540000|2021-04-01 19:49:00|6464|6461.2|6461.6|6458.8|6464.1|6461.3|6461.6|6458.8|7
1617306550000|2021-04-01 19:49:10|6461.1|6458.3|6462.1|6459.3|6462.1|6459.3|6460.6|6457.8|6
1617306560000|2021-04-01 19:49:20|6462.6|6459.8|6462.6|6459.8|6462.6|6459.8|6462.6|6459.8|0
1617306580000|2021-04-01 19:49:40|6462.1|6459.3|6462.6|6459.8|6462.6|6459.8|6462.1|6459.3|0
1617306590000|2021-04-01 19:49:50|6462.1|6459.3|6462.1|6459.3|6462.6|6459.8|6462.1|6459.3|0
1617306600000|2021-04-01 19:50:00|6461.2|6458.4|6460.7|6457.9|6461.7|6458.9|6460.7|6457.9|11
1617306620000|2021-04-01 19:50:20|6461.1|6458.3|6462.1|6459.3|6462.1|6459.3|6461.1|6458.3|3
1617306630000|2021-04-01 19:50:30|6461.2|6458.4|6460.6|6457.8|6461.2|6458.4|6460.6|6457.8|1
1617306640000|2021-04-01 19:50:40|6461.1|6458.3|6461.1|6458.3|6461.1|6458.3|6461.1|6458.3|0
1617306650000|2021-04-01 19:50:50|6461.6|6458.8|6461.6|6458.8|6461.6|6458.8|6461.6|6458.8|0
1617306660000|2021-04-01 19:51:00|6460.6|6457.8|6460.6|6457.8|6460.6|6457.8|6460.6|6457.8|1
1617306670000|2021-04-01 19:51:10|6460.1|6457.3|6460.6|6457.8|6460.6|6457.8|6460.1|6457.3|6
1617306680000|2021-04-01 19:51:20|6460.1|6457.3|6460.1|6457.3|6460.1|6457.3|6459.6|6456.8|0
1617306690000|2021-04-01 19:51:30|6459.7|6456.9|6460.6|6457.8|6460.6|6457.8|6459.7|6456.9|0
1617306710000|2021-04-01 19:51:50|6458.6|6455.8|6459.1|6456.3|6459.6|6456.8|6458.2|6455.4|81
1617306720000|2021-04-01 19:52:00|6459|6456.2|6457.8|6455|6459|6456.2|6456.8|6454|99
1617306730000|2021-04-01 19:52:10|6457.7|6454.9|6458.2|6455.4|6458.2|6455.4|6457.7|6454.9|23
1617306740000|2021-04-01 19:52:20|6457.8|6455|6458.2|6455.4|6458.2|6455.4|6457.8|6455|27
1617306750000|2021-04-01 19:52:30|||||||||1
1617306760000|2021-04-01 19:52:40|6457.3|6454.5|6456.2|6453.4|6457.3|6454.5|6456.2|6453.4|6
1617306770000|2021-04-01 19:52:50|6457.2|6454.4|6457.7|6454.9|6458.2|6455.4|6457.2|6454.4|6
1617306780000|2021-04-01 19:53:00|6458.1|6455.3|6457.7|6454.9|6458.1|6455.3|6457.7|6454.9|1
1617306790000|2021-04-01 19:53:10|6458.2|6455.4|6458.2|6455.4|6458.2|6455.4|6458.2|6455.4|2
1617306800000|2021-04-01 19:53:20|6458.7|6455.9|6459.2|6456.4|6459.7|6456.9|6458.7|6455.9|6
1617306810000|2021-04-01 19:53:30|6459.6|6456.8|6459.2|6456.4|6459.7|6456.9|6459.2|6456.4|0
1617306820000|2021-04-01 19:53:40|6459.7|6456.9|6459.2|6456.4|6459.7|6456.9|6459.2|6456.4|0
1617306830000|2021-04-01 19:53:50|6459.7|6456.9|6459.2|6456.4|6459.7|6456.9|6459.2|6456.4|1
1617306840000|2021-04-01 19:54:00|6459.7|6456.9|6458.7|6455.9|6459.7|6456.9|6458.7|6455.9|3
1617306850000|2021-04-01 19:54:10|6459.2|6456.4|6458.7|6455.9|6459.2|6456.4|6458.2|6455.4|3
1617306860000|2021-04-01 19:54:20|6458.2|6455.4|6458.2|6455.4|6458.7|6455.9|6458.2|6455.4|0
1617306870000|2021-04-01 19:54:30|6458.7|6455.9|6458.2|6455.4|6458.7|6455.9|6457.8|6455|1
1617306880000|2021-04-01 19:54:40|6457.7|6454.9|6457.2|6454.4|6457.7|6454.9|6457.2|6454.4|30
1617306890000|2021-04-01 19:54:50|6456.2|6453.4|6456.2|6453.4|6456.2|6453.4|6456.2|6453.4|4
1617306900000|2021-04-01 19:55:00|6457.2|6454.4|6457.2|6454.4|6457.7|6454.9|6456.7|6453.9|9
1617306910000|2021-04-01 19:55:10|6456.7|6453.9|6456.7|6453.9|6457.7|6454.9|6456.2|6453.4|24
1617306920000|2021-04-01 19:55:20|6457.1|6454.3|6457.2|6454.4|6457.7|6454.9|6457.1|6454.3|24
1617306930000|2021-04-01 19:55:30|6457.7|6454.9|6457.6|6454.8|6457.7|6454.9|6456.7|6453.9|4
1617306940000|2021-04-01 19:55:40|6457.7|6454.9|6457.1|6454.3|6457.7|6454.9|6457.1|6454.3|2
1617306960000|2021-04-01 19:56:00|6456.7|6453.9|6456.7|6453.9|6457.1|6454.3|6455.2|6452.4|58
1617306970000|2021-04-01 19:56:10|6457.1|6454.3|6457.2|6454.4|6457.2|6454.4|6457.1|6454.3|0
1617306980000|2021-04-01 19:56:20|6457.1|6454.3|6456.7|6453.9|6457.1|6454.3|6456.7|6453.9|4
1617306990000|2021-04-01 19:56:30|6456.2|6453.4|6456.2|6453.4|6456.2|6453.4|6456.2|6453.4|23
1617307000000|2021-04-01 19:56:40|6456.7|6453.9|6456.7|6453.9|6456.7|6453.9|6456.7|6453.9|10
1617307010000|2021-04-01 19:56:50|6457.1|6454.3|6457.2|6454.4|6457.2|6454.4|6457.1|6454.3|0
1617307020000|2021-04-01 19:57:00|6456.7|6453.9|6457.2|6454.4|6457.2|6454.4|6456.7|6453.9|0
1617307030000|2021-04-01 19:57:10|6456.3|6453.5|6456.2|6453.4|6456.3|6453.5|6455.2|6452.4|16
1617307040000|2021-04-01 19:57:20|6456.1|6453.3|6454.8|6452|6456.1|6453.3|6454.8|6452|3
1617307050000|2021-04-01 19:57:30|6454.7|6451.9|6457.2|6454.4|6457.2|6454.4|6454.2|6451.4|9
1617307060000|2021-04-01 19:57:40|6457.6|6454.8|6457.3|6454.5|6457.6|6454.8|6457.2|6454.4|0
1617307070000|2021-04-01 19:57:50|6457.7|6454.9|6456.7|6453.9|6457.7|6454.9|6456.7|6453.9|2
1617307080000|2021-04-01 19:58:00|6457.2|6454.4|6457.2|6454.4|6457.7|6454.9|6457.2|6454.4|0
1617307090000|2021-04-01 19:58:10|6457.7|6454.9|6457.2|6454.4|6457.7|6454.9|6456.2|6453.4|3
1617307100000|2021-04-01 19:58:20|6456.8|6454|6457.2|6454.4|6457.2|6454.4|6456.7|6453.9|0
1617307110000|2021-04-01 19:58:30|6457.7|6454.9|6457.7|6454.9|6457.7|6454.9|6457.2|6454.4|1
1617307130000|2021-04-01 19:58:50|6458.1|6455.3|6457.7|6454.9|6458.7|6455.9|6457.2|6454.4|3
1617307140000|2021-04-01 19:59:00|6457.2|6454.4|6458.2|6455.4|6458.7|6455.9|6457.2|6454.4|2
1617307150000|2021-04-01 19:59:10|6457.2|6454.4|6456.7|6453.9|6457.2|6454.4|6456.7|6453.9|52
1617307160000|2021-04-01 19:59:20|6456.2|6453.4|6457.7|6454.9|6457.7|6454.9|6456.2|6453.4|7
1617307170000|2021-04-01 19:59:30|||||||||10
1617307190000|2021-04-01 19:59:50|6458.2|6455.4|6459.2|6456.4|6459.7|6456.9|6456.7|6453.9|19
1617307200000|2021-04-01 20:00:00|6460.7|6456.7|6459.7|6456.9|6460.7|6457.9|6459.2|6456.4|32
1617307210000|2021-04-01 20:00:10|6458.8|6456|6462.2|6459.4|6462.5|6459.7|6458.7|6455.9|22
1617307220000|2021-04-01 20:00:20|6461.7|6458.9|6462.7|6459.9|6462.7|6459.9|6461.7|6458.9|2
1617307230000|2021-04-01 20:00:30|6462.2|6459.4|6462.7|6459.9|6462.7|6459.9|6462.2|6459.4|18
1617307250000|2021-04-01 20:00:50|6461.3|6458.5|6462.7|6459.9|6462.7|6459.9|6461.3|6458.5|7
1617307260000|2021-04-01 20:01:00|6462.2|6459.4|6462.7|6459.9|6462.7|6459.9|6462.2|6459.4|0
1617307270000|2021-04-01 20:01:10|6462.2|6459.4|6462.7|6459.9|6462.7|6459.9|6462.2|6459.4|2
1617307280000|2021-04-01 20:01:20|6462.2|6459.4|6462.7|6459.9|6462.7|6459.9|6462.2|6459.4|0
1617307290000|2021-04-01 20:01:30|6461.7|6458.9|6461.2|6458.4|6461.7|6458.9|6461.2|6458.4|5
1617307300000|2021-04-01 20:01:40|6461.7|6458.9|6461.7|6458.9|6461.7|6458.9|6461.7|6458.9|0
1617307310000|2021-04-01 20:01:50|6462.2|6459.4|6462.7|6459.9|6462.7|6459.9|6462.2|6459.4|1
1617307320000|2021-04-01 20:02:00|6462.2|6459.4|6462.7|6459.9|6462.7|6459.9|6462.2|6459.4|1
1617307330000|2021-04-01 20:02:10|6461.2|6458.4|6461.7|6458.9|6461.7|6458.9|6460.7|6457.9|6
1617307340000|2021-04-01 20:02:20|6461.2|6458.4|6461.7|6458.9|6461.7|6458.9|6461.2|6458.4|2
1617307350000|2021-04-01 20:02:30|6461.2|6458.4|6461.7|6458.9|6461.7|6458.9|6461.2|6458.4|1
1617307360000|2021-04-01 20:02:40|||||||||1
1617307370000|2021-04-01 20:02:50|6461.2|6458.4|6461.2|6458.4|6461.2|6458.4|6461.2|6458.4|0
1617307380000|2021-04-01 20:03:00|6461.7|6458.9|6461.7|6458.9|6461.7|6458.9|6461.7|6458.9|1
1617307390000|2021-04-01 20:03:10|6461.2|6458.4|6458.7|6455.9|6461.7|6458.9|6458.7|6455.9|38
1617307410000|2021-04-01 20:03:30|6459.2|6456.4|6459.2|6456.4|6459.7|6456.9|6458.7|6455.9|2
1617307420000|2021-04-01 20:03:40|6459.7|6456.9|6459.7|6456.9|6459.7|6456.9|6459.7|6456.9|0
1617307460000|2021-04-01 20:04:20|6459.2|6456.4|6459.2|6456.4|6459.2|6456.4|6459.2|6456.4|0
1617307470000|2021-04-01 20:04:30|6458.7|6455.9|6458.7|6455.9|6458.7|6455.9|6458.7|6455.9|2
1617307480000|2021-04-01 20:04:40|6458.8|6456|6460.7|6457.9|6462.7|6459.9|6458.8|6456|46
1617307490000|2021-04-01 20:04:50|6461.2|6458.4|6460.7|6457.9|6461.7|6458.9|6460.7|6457.9|8
1617307500000|2021-04-01 20:05:00|6461.2|6458.4|6461.7|6458.9|6461.7|6458.9|6461.2|6458.4|0
1617307540000|2021-04-01 20:05:40|6461.2|6458.4|6461.2|6458.4|6461.2|6458.4|6461.2|6458.4|1
1617307550000|2021-04-01 20:05:50|6461.7|6458.9|6461.7|6458.9|6461.7|6458.9|6461.7|6458.9|2
1617307560000|2021-04-01 20:06:00|6461.2|6458.4|6463.2|6460.4|6463.2|6460.4|6461.2|6458.4|1
1617307580000|2021-04-01 20:06:20|6463.7|6460.9|6463.7|6460.9|6465.2|6462.4|6463.2|6460.4|16
1617307590000|2021-04-01 20:06:30|6463.2|6460.4|6462.7|6459.9|6463.7|6460.9|6462.7|6459.9|4
1617307600000|2021-04-01 20:06:40|6462.2|6459.4|6461.2|6458.4|6462.2|6459.4|6460.3|6457.5|20
1617307610000|2021-04-01 20:06:50|6460.8|6458|6460.7|6457.9|6461.1|6458.3|6460.2|6457.4|2
1617307620000|2021-04-01 20:07:00|6462.7|6459.9|6461.7|6458.9|6462.7|6459.9|6460.8|6458|9
1617307630000|2021-04-01 20:07:10|6461.2|6458.4|6461.7|6458.9|6461.7|6458.9|6460.8|6458|2
1617307640000|2021-04-01 20:07:20|6461.3|6458.5|6460.8|6458|6461.3|6458.5|6460.8|6458|16
1617307660000|2021-04-01 20:07:40|6461.7|6458.9|6461.2|6458.4|6461.7|6458.9|6461.2|6458.4|4
1617307670000|2021-04-01 20:07:50|6461.7|6458.9|6461.7|6458.9|6462.2|6459.4|6461.2|6458.4|0
1617307680000|2021-04-01 20:08:00|6462.6|6459.8|6462.7|6459.9|6462.7|6459.9|6461.7|6458.9|5
1617307700000|2021-04-01 20:08:20|6462.2|6459.4|6462.7|6459.9|6462.7|6459.9|6461.8|6459|4
1617307730000|2021-04-01 20:08:50|6462.2|6459.4|6462.2|6459.4|6462.2|6459.4|6462.2|6459.4|0
1617307740000|2021-04-01 20:09:00|6462.7|6459.9|6462.7|6459.9|6462.7|6459.9|6462.7|6459.9|0
1617307750000|2021-04-01 20:09:10|6462.8|6460|6462.7|6459.9|6462.8|6460|6462.7|6459.9|2
1617307760000|2021-04-01 20:09:20|||||||||2
1617307770000|2021-04-01 20:09:30|6463.8|6459.8|6462.7|6459.9|6463.8|6459.9|6462.7|6459.8|0
1617307780000|2021-04-01 20:09:40|6462.2|6459.4|6462.7|6459.9|6462.7|6459.9|6462.2|6459.4|4
1617307800000|2021-04-01 20:10:00|6462.2|6459.4|6462.2|6459.4|6462.2|6459.4|6462.2|6459.4|0
1617307810000|2021-04-01 20:10:10|6461.7|6458.9|6461.8|6459|6461.8|6459|6461.7|6458.9|1
1617307820000|2021-04-01 20:10:20|6462.2|6459.4|6461.8|6459|6462.2|6459.4|6461.8|6459|1
1617307840000|2021-04-01 20:10:40|6462.2|6459.4|6461.7|6458.9|6462.2|6459.4|6461.7|6458.9|1
1617307850000|2021-04-01 20:10:50|6459.9|6457.1|6460.2|6457.4|6460.2|6457.4|6459.7|6456.9|15
1617307860000|2021-04-01 20:11:00|6460.7|6457.9|6460.2|6457.4|6460.7|6457.9|6460.2|6457.4|3
1617307870000|2021-04-01 20:11:10|6460.7|6457.9|6460.7|6457.9|6460.7|6457.9|6460.7|6457.9|0
1617307880000|2021-04-01 20:11:20|6460.2|6457.4|6460.2|6457.4|6460.2|6457.4|6460.2|6457.4|1
1617307890000|2021-04-01 20:11:30|6460.7|6457.9|6460.7|6457.9|6460.7|6457.9|6460.2|6457.4|0
1617307900000|2021-04-01 20:11:40|6460.2|6457.4|6459.7|6456.9|6460.2|6457.4|6459.7|6456.9|2
1617307910000|2021-04-01 20:11:50|6460.2|6457.4|6460.7|6457.9|6460.7|6457.9|6460.2|6457.4|3
1617307920000|2021-04-01 20:12:00|6460.2|6457.4|6460.2|6457.4|6460.2|6457.4|6460.2|6457.4|0
1617307930000|2021-04-01 20:12:10|6460.7|6457.9|6460.7|6457.9|6460.7|6457.9|6460.7|6457.9|2
1617307940000|2021-04-01 20:12:20|6460.2|6457.4|6462.7|6459.9|6463.7|6460.9|6460.2|6457.4|26
1617307950000|2021-04-01 20:12:30|6461.2|6458.4|6461.7|6458.9|6463.2|6460.4|6461.2|6458.4|12
1617307980000|2021-04-01 20:13:00|6462.6|6459.8|6462.7|6459.9|6462.7|6459.9|6462.6|6459.8|0
1617307990000|2021-04-01 20:13:10|6463.7|6460.9|6462.7|6459.9|6463.7|6460.9|6462.7|6459.9|1
1617308000000|2021-04-01 20:13:20|6463.8|6459.8|6462.7|6459.9|6463.8|6459.9|6462.7|6459.8|0
1617308010000|2021-04-01 20:13:30|||||||||3
1617308020000|2021-04-01 20:13:40|6463.8|6459.8|6463.7|6460.9|6463.8|6460.9|6462.7|6459.8|4
1617308040000|2021-04-01 20:14:00|6463.2|6460.4|6462.7|6459.9|6463.8|6460.4|6462.7|6459.8|2
1617308050000|2021-04-01 20:14:10|6461.8|6459|6462.7|6459.9|6462.7|6459.9|6461.7|6458.9|3
1617308060000|2021-04-01 20:14:20|||||||||1
1617308080000|2021-04-01 20:14:40|6462.6|6459.8|6463.6|6460.8|6463.6|6460.8|6462.6|6459.8|3
1617308090000|2021-04-01 20:14:50|6462.7|6459.9|6462.7|6459.9|6462.7|6459.9|6462.7|6459.9|0
1617308100000|2021-04-01 20:15:00|||||||||1
1617308130000|2021-04-01 20:15:30|6461.7|6458.9|6461.7|6458.9|6462.1|6459.3|6461.7|6458.9|0
1617308140000|2021-04-01 20:15:40|6460.6|6457.8|6460.6|6457.8|6461.2|6458.4|6460.6|6457.8|3
1617308160000|2021-04-01 20:16:00|||||||||2
1617308170000|2021-04-01 20:16:10|6460.7|6457.9|6459.7|6456.9|6460.7|6457.9|6459.7|6456.9|2
1617308180000|2021-04-01 20:16:20|6459.6|6456.8|6459.7|6456.9|6461|6458.2|6459.6|6456.8|4
1617308190000|2021-04-01 20:16:30|6459.6|6456.8|6459.2|6456.4|6460.2|6457.4|6459.2|6456.4|15
1617308200000|2021-04-01 20:16:40|6459.7|6456.9|6459.7|6456.9|6461.2|6458.4|6459.7|6456.9|10
1617308210000|2021-04-01 20:16:50|6461.1|6458.3|6461.7|6458.9|6462.7|6458.9|6460.7|6457.9|4
1617308220000|2021-04-01 20:17:00|6462.1|6459.3|6462.7|6459.9|6462.8|6459.9|6461.7|6458.8|11
1617308230000|2021-04-01 20:17:10|6463.7|6460.9|6462.7|6459.9|6463.7|6460.9|6461.7|6458.9|8
1617308240000|2021-04-01 20:17:20|6463.7|6460.9|6463.7|6460.9|6463.7|6460.9|6463.7|6460.9|0
1617308250000|2021-04-01 20:17:30|||||||||1
1617308260000|2021-04-01 20:17:40|6463.2|6460.4|6463.2|6460.4|6463.2|6460.4|6463.2|6460.4|0
1617308280000|2021-04-01 20:18:00|6462.7|6459.9|6462.7|6459.9|6462.7|6459.9|6462.7|6459.9|1
1617308290000|2021-04-01 20:18:10|||||||||3
1617308320000|2021-04-01 20:18:40|6463.2|6460.4|6463.2|6460.4|6463.7|6460.9|6463.2|6460.4|4
1617308330000|2021-04-01 20:18:50|6462.7|6459.9|6462.7|6459.9|6462.7|6459.9|6462.7|6459.9|1
1617308350000|2021-04-01 20:19:10|||||||||1
1617308360000|2021-04-01 20:19:20|6463.2|6460.4|6462.8|6460|6463.2|6460.4|6462.8|6460|0
1617308370000|2021-04-01 20:19:30|6462.7|6459.9|6462.7|6459.9|6462.7|6459.9|6462.7|6459.9|0
1617308410000|2021-04-01 20:20:10|6463.2|6460.4|6462.7|6459.9|6463.2|6460.4|6462.7|6459.9|0
1617308420000|2021-04-01 20:20:20|6463.2|6460.4|6463.2|6460.4|6463.2|6460.4|6463.2|6460.4|0
1617308440000|2021-04-01 20:20:40|6464.1|6461.3|6464.1|6461.3|6464.1|6461.3|6464.1|6461.3|5
1617308450000|2021-04-01 20:20:50|6463.8|6461|6464.2|6461.4|6464.2|6461.4|6463.8|6461|0
1617308460000|2021-04-01 20:21:00|6463.7|6460.9|6464.2|6461.4|6464.2|6461.4|6463.7|6460.9|1
1617308470000|2021-04-01 20:21:10|6463.8|6461|6464.2|6461.4|6464.2|6461.4|6463.8|6461|0
1617308490000|2021-04-01 20:21:30|6464.7|6461.9|6464.7|6461.9|6465.2|6462.4|6464.7|6461.9|3
1617308500000|2021-04-01 20:21:40|6465.2|6462.4|6465.7|6462.9|6465.7|6462.9|6464.7|6461.9|2
1617308510000|2021-04-01 20:21:50|6466.2|6463.4|6466.2|6463.4|6466.2|6463.4|6465.7|6462.9|0
1617308520000|2021-04-01 20:22:00|6467.2|6464.4|6465.7|6462.9|6467.7|6464.9|6465.2|6462.4|45
1617308540000|2021-04-01 20:22:20|6465.2|6462.4|6465.2|6462.4|6465.2|6462.4|6465.2|6462.4|0
1617308550000|2021-04-01 20:22:30|6465.6|6462.8|6466.6|6463.8|6466.8|6463.8|6465.2|6462.4|2
1617308560000|2021-04-01 20:22:40|6467.6|6464.8|6465.7|6462.9|6467.6|6464.8|6465.7|6462.9|14
1617308580000|2021-04-01 20:23:00|6465.6|6462.8|6465.6|6462.8|6465.6|6462.8|6465.6|6462.8|0
1617308590000|2021-04-01 20:23:10|6465.7|6462.9|6465.7|6462.9|6465.7|6462.9|6465.7|6462.9|0
1617308620000|2021-04-01 20:23:40|6465.1|6462.3|6465.2|6462.4|6465.2|6462.4|6465.1|6462.3|11
1617308630000|2021-04-01 20:23:50|6464.7|6461.9|6465.7|6462.9|6466.6|6463.8|6464.7|6461.9|17
1617308640000|2021-04-01 20:24:00|6466.6|6463.8|6465.2|6462.4|6466.6|6463.8|6464.7|6461.9|0
1617308650000|2021-04-01 20:24:10|6466.2|6463.4|6465.2|6462.4|6466.2|6463.4|6465.2|6462.4|10
1617308660000|2021-04-01 20:24:20|6464.8|6462|6464.7|6461.9|6464.8|6462|6464.7|6461.9|4
1617308690000|2021-04-01 20:24:50|6465.2|6462.4|6466.2|6463.4|6466.2|6463.4|6465.2|6462.4|1
1617308700000|2021-04-01 20:25:00|6465.7|6462.9|6465.6|6462.8|6465.7|6462.9|6465.2|6462.4|3
1617308710000|2021-04-01 20:25:10|6465.7|6462.9|6464.7|6461.9|6466.1|6463.3|6464.7|6461.9|0
1617308720000|2021-04-01 20:25:20|6464.2|6461.4|6463.2|6460.4|6464.2|6461.4|6463.2|6460.4|0
1617308730000|2021-04-01 20:25:30|6463.7|6460.9|6463.7|6460.9|6463.7|6460.9|6463.7|6460.9|1
1617308740000|2021-04-01 20:25:40|6464.2|6461.4|6463.7|6460.9|6464.2|6461.4|6463.7|6460.9|0
1617308750000|2021-04-01 20:25:50|6464.7|6461.9|6464.7|6461.9|6464.7|6461.9|6464.2|6461.4|2
1617308770000|2021-04-01 20:26:10|6465.2|6462.4|6464.7|6461.9|6465.2|6462.4|6464.7|6461.9|0
1617308790000|2021-04-01 20:26:30|||||||||1
1617308820000|2021-04-01 20:27:00|6464.3|6461.5|6466.7|6463.9|6466.7|6463.9|6464.2|6461.4|8
1617308830000|2021-04-01 20:27:10|6466.2|6463.4|6465.2|6462.4|6466.2|6463.4|6464.7|6461.9|0
1617308840000|2021-04-01 20:27:20|6465.6|6462.8|6465.6|6462.8|6465.6|6462.8|6465.6|6462.8|1
1617308850000|2021-04-01 20:27:30|6465.2|6462.4|6464.6|6461.8|6465.2|6462.4|6464.2|6461.4|0
1617308860000|2021-04-01 20:27:40|6464.2|6461.4|6464.6|6461.8|6464.6|6461.8|6464.2|6461.4|0
1617308880000|2021-04-01 20:28:00|6464.7|6461.9|6464.2|6461.4|6464.7|6461.9|6464.2|6461.4|0
1617308920000|2021-04-01 20:28:40|6464.3|6461.5|6465.2|6462.4|6465.2|6462.4|6464.3|6461.5|1
1617308930000|2021-04-01 20:28:50|6466.1|6463.3|6467|6464.2|6467|6464.2|6466.1|6463.3|15
1617308940000|2021-04-01 20:29:00|6467.1|6464.3|6467.1|6464.3|6467.1|6464.3|6467.1|6464.3|5
1617308950000|2021-04-01 20:29:10|6466.7|6463.9|6466.7|6463.9|6466.7|6463.9|6466.7|6463.9|24
1617308970000|2021-04-01 20:29:30|6466.6|6463.8|6466.6|6463.8|6466.8|6463.8|6465.7|6462.7|0
1617309000000|2021-04-01 20:30:00|6466.7|6463.9|6467.2|6464.4|6467.7|6464.9|6466.7|6463.9|3
1617309010000|2021-04-01 20:30:10|6466.7|6463.9|6466.7|6463.9|6466.7|6463.9|6466.7|6463.9|1
1617309020000|2021-04-01 20:30:20|6465.7|6462.9|6466.2|6463.4|6466.2|6463.4|6465.7|6462.9|3
1617309030000|2021-04-01 20:30:30|6465.7|6462.9|6466.2|6463.4|6466.2|6463.4|6465.7|6462.9|8
1617309040000|2021-04-01 20:30:40|6467.2|6464.4|6467.6|6464.8|6467.6|6464.8|6467.2|6464.4|1
1617309060000|2021-04-01 20:31:00|6467.7|6464.9|6466.7|6463.9|6467.7|6464.9|6466.7|6463.9|1
1617309070000|2021-04-01 20:31:10|6466.2|6463.4|6467.2|6464.4|6467.2|6464.4|6466.2|6463.4|1
1617309090000|2021-04-01 20:31:30|6466.7|6463.9|6466.7|6463.9|6466.7|6463.9|6466.7|6463.9|2
1617309100000|2021-04-01 20:31:40|6467.2|6464.4|6469.7|6466.9|6470.8|6466.9|6467.2|6464.4|22
1617309110000|2021-04-01 20:31:50|6469.2|6466.4|6468.8|6464.8|6469.8|6466.9|6468.6|6464.8|6
1617309120000|2021-04-01 20:32:00|6467.8|6463.8|6465.8|6463|6467.8|6463.8|6465.7|6462.9|15
1617309130000|2021-04-01 20:32:10|6465.7|6462.9|6465.7|6462.9|6465.7|6462.9|6465.7|6462.9|0
1617309140000|2021-04-01 20:32:20|6464.2|6461.4|6466.2|6463.4|6466.2|6463.4|6464.2|6461.4|8
1617309150000|2021-04-01 20:32:30|6465.7|6462.9|6465.7|6462.9|6465.7|6462.9|6465.7|6462.9|0
1617309170000|2021-04-01 20:32:50|6466.2|6463.4|6466.2|6463.4|6466.2|6463.4|6466.2|6463.4|0
1617309180000|2021-04-01 20:33:00|6465.7|6462.9|6465.7|6462.9|6465.7|6462.9|6465.7|6462.9|3
1617309190000|2021-04-01 20:33:10|6466.2|6463.4|6466.2|6463.4|6466.2|6463.4|6465.7|6462.9|1
1617309200000|2021-04-01 20:33:20|6465.7|6462.9|6466.2|6463.4|6466.2|6463.4|6465.7|6462.9|0
1617309220000|2021-04-01 20:33:40|||||||||2
1617309230000|2021-04-01 20:33:50|6465.7|6462.9|6465.7|6462.9|6466.2|6463.4|6465.7|6462.9|5
1617309240000|2021-04-01 20:34:00|6465.6|6462.8|6464.7|6461.9|6465.6|6462.8|6464.2|6461.4|4
1617309270000|2021-04-01 20:34:30|||||||||9
1617309290000|2021-04-01 20:34:50|||||||||1
1617309300000|2021-04-01 20:35:00|6464.8|6460.8|6464.7|6461.9|6464.8|6461.9|6464.7|6460.8|3
1617309310000|2021-04-01 20:35:10|6464.8|6460.8|6464.7|6461.9|6464.8|6461.9|6464.7|6460.8|0
1617309340000|2021-04-01 20:35:40|6465.2|6462.4|6464.7|6461.9|6465.2|6462.4|6464.7|6461.9|0
1617309350000|2021-04-01 20:35:50|6465.2|6462.4|6465.2|6462.4|6465.2|6462.4|6465.2|6462.4|0
1617309360000|2021-04-01 20:36:00|6464.7|6461.9|6464.7|6461.9|6464.7|6461.9|6464.7|6461.9|2
1617309380000|2021-04-01 20:36:20|6463.7|6460.9|6465.2|6462.4|6465.2|6462.4|6463.7|6459.8|1
1617309390000|2021-04-01 20:36:30|6464.2|6461.4|6464.2|6461.4|6464.2|6461.4|6464.2|6461.4|1
1617309400000|2021-04-01 20:36:40|6464.7|6461.9|6463.7|6460.9|6464.7|6461.9|6463.7|6460.9|1
1617309420000|2021-04-01 20:37:00|6464.7|6461.9|6463.7|6460.9|6464.7|6461.9|6463.7|6459.9|1
1617309450000|2021-04-01 20:37:30|6463.9|6459.9|6461.2|6458.4|6463.9|6459.9|6461.2|6458.4|50
1617309480000|2021-04-01 20:38:00|||||||||4
1617309500000|2021-04-01 20:38:20|6460.2|6457.4|6460.2|6457.4|6460.2|6457.4|6460.2|6457.4|12
1617309520000|2021-04-01 20:38:40|6459.7|6456.9|6459.7|6456.9|6459.7|6456.9|6459.7|6456.9|0
1617309530000|2021-04-01 20:38:50|6459.2|6456.4|6459.2|6456.4|6459.2|6456.4|6459.2|6456.4|1
1617309540000|2021-04-01 20:39:00|6460.1|6457.3|6460.1|6457.3|6460.1|6457.3|6460.1|6457.3|6
1617309550000|2021-04-01 20:39:10|6459.8|6457|6459.7|6456.9|6459.8|6457|6459.7|6456.9|0
1617309560000|2021-04-01 20:39:20|6460.6|6457.8|6460.2|6457.4|6460.6|6457.8|6460.2|6457.4|0
1617309570000|2021-04-01 20:39:30|6460.3|6457.5|6461.2|6458.4|6461.7|6458.9|6460.3|6457.5|3
1617309580000|2021-04-01 20:39:40|6460.7|6457.9|6460.7|6457.9|6460.7|6457.9|6460.7|6457.9|0
1617309590000|2021-04-01 20:39:50|6460.2|6457.4|6459.7|6456.9|6460.2|6457.4|6459.7|6456.9|1
1617309600000|2021-04-01 20:40:00|6460.2|6457.4|6461.2|6458.4|6462.2|6459.4|6460.2|6457.4|4
1617309610000|2021-04-01 20:40:10|6461.6|6458.8|6461.3|6458.5|6462.7|6458.9|6461.3|6458.5|11
1617309620000|2021-04-01 20:40:20|6461.2|6458.4|6461.7|6458.9|6461.7|6458.9|6461.2|6458.4|1
1617309690000|2021-04-01 20:41:30|6461.6|6458.8|6461.2|6458.4|6461.6|6458.8|6461.2|6458.4|1
1617309700000|2021-04-01 20:41:40|6459.7|6456.9|6459.2|6456.4|6459.7|6456.9|6459.2|6456.4|2
1617309720000|2021-04-01 20:42:00|||||||||11
1617309730000|2021-04-01 20:42:10|||||||||7
1617309740000|2021-04-01 20:42:20|||||||||1
1617309770000|2021-04-01 20:42:50|6459.3|6456.5|6459.7|6456.9|6460.2|6457.4|6459.3|6456.5|13
1617309780000|2021-04-01 20:43:00|6460.2|6457.4|6460.2|6457.4|6461.8|6458.4|6460.2|6456.9|4
1617309790000|2021-04-01 20:43:10|6460.6|6457.8|6460.7|6457.9|6460.7|6457.9|6460.6|6457.8|5
1617309800000|2021-04-01 20:43:20|6461.2|6458.4|6461.2|6458.4|6461.2|6458.4|6461.2|6458.4|0
1617309810000|2021-04-01 20:43:30|6460.7|6457.9|6459.7|6456.9|6460.7|6457.9|6459.7|6456.9|1
1617309830000|2021-04-01 20:43:50|6460.6|6457.8|6459.7|6456.9|6460.7|6457.9|6459.7|6456.9|1
1617309840000|2021-04-01 20:44:00|6460.2|6457.4|6460.7|6457.9|6461.7|6458.9|6460.2|6457.4|7
1617309850000|2021-04-01 20:44:10|6461.2|6458.4|6460.7|6457.9|6461.2|6458.4|6460.7|6457.9|0
1617309860000|2021-04-01 20:44:20|6460.2|6457.4|6460.2|6457.4|6460.2|6457.4|6460.2|6457.4|0
1617309870000|2021-04-01 20:44:30|6459.7|6456.9|6459.7|6456.9|6459.7|6456.9|6459.7|6456.9|2
1617309890000|2021-04-01 20:44:50|||||||||1
1617309900000|2021-04-01 20:45:00|6461.6|6458.8|6460.2|6457.4|6461.7|6458.9|6460.2|6457.4|10
1617309920000|2021-04-01 20:45:20|6459.7|6456.9|6459.7|6456.9|6459.7|6456.9|6459.7|6456.9|1
1617309930000|2021-04-01 20:45:30|6460.7|6457.9|6460.7|6457.9|6460.7|6457.9|6460.7|6457.9|3
1617309940000|2021-04-01 20:45:40|6460.2|6457.4|6460.7|6457.9|6460.7|6457.9|6460.2|6457.4|0
1617309950000|2021-04-01 20:45:50|6459.7|6456.9|6459.7|6456.9|6459.7|6456.9|6459.7|6456.9|2
1617309960000|2021-04-01 20:46:00|||||||||1
1617309970000|2021-04-01 20:46:10|6460.2|6457.4|6461.2|6458.4|6461.2|6458.4|6460.2|6457.4|0
1617309990000|2021-04-01 20:46:30|6461.1|6458.3|6459.7|6456.9|6461.1|6458.3|6459.7|6456.9|7
1617310000000|2021-04-01 20:46:40|6459.8|6457|6460.7|6457.9|6461.2|6458.4|6459.8|6457|6
1617310010000|2021-04-01 20:46:50|6460.8|6458|6462.2|6459.4|6462.2|6459.4|6460.8|6458|1
1617310020000|2021-04-01 20:47:00|6461.7|6458.9|6461.7|6458.9|6462.7|6459.4|6460.7|6457.8|2
1617310050000|2021-04-01 20:47:30|||||||||1
1617310070000|2021-04-01 20:47:50|6461.8|6459|6461.7|6458.9|6461.8|6459|6461.7|6458.9|28
1617310080000|2021-04-01 20:48:00|6459.8|6455.8|6459.7|6456.9|6459.8|6456.9|6459.2|6455.8|2
1617310090000|2021-04-01 20:48:10|6460.8|6456.8|6460.7|6457.9|6460.8|6457.9|6460.7|6456.8|1
1617310100000|2021-04-01 20:48:20|6461.1|6458.3|6461.2|6458.4|6461.2|6458.4|6461.1|6458.3|0
1617310130000|2021-04-01 20:48:50|6459.8|6457|6459.7|6456.9|6459.8|6457|6459.7|6456.9|3
1617310140000|2021-04-01 20:49:00|6460.2|6457.4|6462.7|6459.9|6462.7|6459.9|6460.2|6456.8|3
1617310150000|2021-04-01 20:49:10|6463.2|6460.4|6467.2|6464.4|6467.2|6464.4|6463.2|6460.4|34
1617310160000|2021-04-01 20:49:20|||||||||32
1617310170000|2021-04-01 20:49:30|6466.8|6464|6466.2|6463.4|6467.2|6464.4|6466.2|6463.4|31
1617310180000|2021-04-01 20:49:40|6465.2|6462.4|6462.7|6459.9|6465.2|6462.4|6462.7|6459.8|17
1617310190000|2021-04-01 20:49:50|6463.8|6459.8|6462.8|6458.8|6466.7|6460.4|6461.7|6456.2|6
1617310200000|2021-04-01 20:50:00|6466.2|6456.2|6461.8|6459|6466.4|6459.9|6461.4|6456.2|57
1617310210000|2021-04-01 20:50:10|6462.9|6458.9|6460.9|6456.9|6462.9|6458.9|6459.8|6456.9|16
1617310220000|2021-04-01 20:50:20|6461.1|6457.1|6463.8|6461|6463.8|6461|6460.8|6457.1|34
1617310230000|2021-04-01 20:50:30|6463.3|6460.5|6463.3|6460.5|6464.2|6461.4|6463.3|6460.5|6
1617310240000|2021-04-01 20:50:40|6463.7|6460.9|6464.8|6462|6464.8|6462|6463.7|6460.9|3
1617310250000|2021-04-01 20:50:50|6465.3|6462.5|6463.9|6459.9|6466.4|6462.5|6463.4|6456.4|5
1617310260000|2021-04-01 20:51:00|6463|6459|6462.9|6458.9|6463|6459|6462.9|6458.9|0
1617310270000|2021-04-01 20:51:10|6461.8|6459|6462.8|6458.8|6465.3|6459|6461.3|6455.3|3
1617310310000|2021-04-01 20:51:50|6462.7|6459.9|6463.2|6460.4|6463.2|6460.4|6462.7|6459.9|1
1617310320000|2021-04-01 20:52:00|6463.3|6460.5|6463.8|6461|6463.9|6461|6462.3|6459.5|2
1617310330000|2021-04-01 20:52:10|6463.3|6460.5|6463.3|6460.5|6463.3|6460.5|6463.3|6460.5|4
1617310340000|2021-04-01 20:52:20|6463.7|6460.9|6463.7|6460.9|6463.7|6460.9|6463.7|6460.9|0
1617310350000|2021-04-01 20:52:30|6463.8|6461|6463.7|6460.9|6464.3|6461.5|6463.7|6460.9|27
1617310360000|2021-04-01 20:52:40|6463.8|6459.8|6463.8|6459.8|6463.8|6459.8|6463.8|6459.8|2
1617310370000|2021-04-01 20:52:50|6463.9|6459.9|6463.7|6460.9|6463.9|6460.9|6463.7|6459.9|0
1617310390000|2021-04-01 20:53:10|6463.8|6459.8|6462.7|6459.9|6463.8|6459.9|6462.6|6459.7|4
1617310400000|2021-04-01 20:53:20|6463.7|6459.7|6459.7|6456.9|6466.8|6459.8|6459.7|6454.2|7
1617310410000|2021-04-01 20:53:30|6459.6|6456.8|6466.2|6456.2|6466.2|6456.8|6459.2|6455.8|10
1617310420000|2021-04-01 20:53:40|6465.3|6455.3|6466.2|6456.2|6466.2|6458.8|6462.7|6455.3|10
1617310440000|2021-04-01 20:54:00|6463.7|6459.7|6463.7|6459.7|6463.7|6459.7|6463.7|6459.7|0
1617310450000|2021-04-01 20:54:10|6463.8|6459.8|6463.8|6459.8|6463.8|6459.8|6463.8|6459.8|0
1617310460000|2021-04-01 20:54:20|6463.7|6460.9|6463.7|6460.9|6463.7|6460.9|6463.7|6460.9|2
1617310470000|2021-04-01 20:54:30|6463.2|6460.4|6462.8|6458.8|6463.2|6460.4|6462.8|6458.8|2
1617310500000|2021-04-01 20:55:00|6466.8|6456.8|6465.8|6455.8|6467.4|6463.4|6464.2|6455.8|37
1617310510000|2021-04-01 20:55:10|6465.3|6455.3|6460.7|6457.9|6465.3|6457.9|6460.2|6455.3|1
1617310520000|2021-04-01 20:55:20|6462.8|6458.8|6466.3|6456.3|6466.3|6458.8|6462.8|6456.3|6
1617310530000|2021-04-01 20:55:30|6466.8|6456.8|6466.8|6456.8|6466.8|6456.8|6466.8|6456.8|1
1617310540000|2021-04-01 20:55:40|6462.9|6458.9|6466.3|6456.3|6466.7|6458.9|6462.9|6456.3|2
1617310550000|2021-04-01 20:55:50|||||||||4
1617310570000|2021-04-01 20:56:10|6466.8|6456.8|6466.8|6456.8|6466.8|6456.8|6466.8|6456.8|0
1617310580000|2021-04-01 20:56:20|6467.3|6457.3|6467.8|6457.8|6467.8|6457.8|6467.3|6457.3|1
1617310600000|2021-04-01 20:56:40|6467.3|6457.3|6467.3|6457.3|6467.3|6457.3|6467.3|6457.3|1
1617310620000|2021-04-01 20:57:00|6463.8|6459.8|6462.7|6459.9|6463.8|6459.9|6462.7|6459.8|0
1617310630000|2021-04-01 20:57:10|6467.6|6457.6|6467.3|6457.3|6467.8|6457.8|6467.3|6457.3|1
1617310640000|2021-04-01 20:57:20|6463.8|6459.8|6463.8|6459.8|6463.8|6459.8|6463.8|6459.8|1
1617310660000|2021-04-01 20:57:40|6463.7|6460.9|6463.7|6460.9|6463.7|6460.9|6463.7|6460.9|10
1617310670000|2021-04-01 20:57:50|||||||||1
1617310680000|2021-04-01 20:58:00|||||||||2
1617310690000|2021-04-01 20:58:10|||||||||1
1617310700000|2021-04-01 20:58:20|6463.2|6460.4|6462.7|6459.9|6463.2|6460.4|6462.6|6459.8|10
1617310720000|2021-04-01 20:58:40|6462.2|6459.4|6462.1|6459.3|6462.2|6459.4|6462.1|6459.3|17
1617310730000|2021-04-01 20:58:50|6462.2|6459.4|6460.7|6457.9|6462.2|6459.4|6460.7|6457.9|3
1617310740000|2021-04-01 20:59:00|||||||||56
1617310750000|2021-04-01 20:59:10|6461.1|6458.3|6461.7|6458.9|6461.7|6458.9|6461.1|6458.3|17
1617310760000|2021-04-01 20:59:20|6462.1|6459.3|6463.8|6459.8|6463.8|6459.8|6462.1|6459.3|13
1617310770000|2021-04-01 20:59:30|6466.3|6456.3|6464.9|6454.9|6466.3|6456.3|6464.8|6454.8|27
1617310780000|2021-04-01 20:59:40|6465.3|6455.3|6464.9|6454.9|6465.5|6460|6462.8|6454.9|2
1617310790000|2021-04-01 20:59:50|6460.9|6456.9|6465.9|6455.9|6465.9|6457.8|6460.9|6454.4|0
1617310800000|2021-04-01 21:00:00|6466.3|6456.3|6466.3|6456.3|6466.3|6456.3|6466.3|6456.3|0
1617310810000|2021-04-01 21:00:10|6466.4|6456.4|6466.4|6456.4|6466.4|6456.4|6466.4|6456.4|0
1617310830000|2021-04-01 21:00:30|6463.9|6459.9|6463.9|6459.9|6463.9|6459.9|6463.9|6459.9|0
1617310850000|2021-04-01 21:00:50|6462.4|6459.6|6462.4|6459.6|6462.4|6459.6|6462.4|6459.6|0
1617310860000|2021-04-01 21:01:00|6462.3|6459.5|6462.3|6459.5|6462.3|6459.5|6462.3|6459.5|0
1617310870000|2021-04-01 21:01:10|6462.2|6459.4|6462.3|6459.5|6462.3|6459.5|6461.8|6459|1
1617310900000|2021-04-01 21:01:40|||||||||1
1617310920000|2021-04-01 21:02:00|6462.4|6459.6|6463.8|6461|6463.8|6461|6462.4|6459.6|3
1617311290000|2021-04-01 21:08:10|||||||||1
1617311440000|2021-04-01 21:10:40|6463.7|6460.9|6463.7|6460.9|6463.7|6460.9|6463.7|6460.9|0
1617311520000|2021-04-01 21:12:00|6464.2|6461.4|6464.2|6461.4|6464.2|6461.4|6464.2|6461.4|0
1617311530000|2021-04-01 21:12:10|6470.1|6460.1|6470.1|6460.1|6470.1|6460.1|6470.1|6460.1|3
1617311540000|2021-04-01 21:12:20|6469.8|6459.8|6469.8|6459.8|6469.8|6459.8|6469.8|6459.8|0
1617311550000|2021-04-01 21:12:30|6469.3|6459.3|6469.3|6459.3|6469.3|6459.3|6469.3|6459.3|0
1617311560000|2021-04-01 21:12:40|6470.3|6460.3|6469.8|6459.8|6470.3|6460.3|6469.8|6459.8|0
1617311580000|2021-04-01 21:13:00|6469.3|6459.3|6468.8|6458.8|6469.3|6459.3|6468.8|6458.8|0
1617311600000|2021-04-01 21:13:20|6468.4|6458.4|6464.8|6460.8|6468.4|6460.8|6464.8|6458.3|0
1617311630000|2021-04-01 21:13:50|6463.7|6460.9|6463.7|6460.9|6463.7|6460.9|6463.7|6460.9|0
1617311640000|2021-04-01 21:14:00|6464.2|6461.4|6464.2|6461.4|6464.2|6461.4|6464.2|6461.4|0
1617311830000|2021-04-01 21:17:10|||||||||2
1617311890000|2021-04-01 21:18:10|6469.2|6466.4|6469.2|6466.4|6469.2|6466.4|6469.2|6466.4|15
1617311900000|2021-04-01 21:18:20|||||||||8
1617311940000|2021-04-01 21:19:00|6470.3|6460.3|6470.3|6460.3|6470.3|6460.3|6470.3|6460.3|0
1617311950000|2021-04-01 21:19:10|6469.8|6459.8|6469.8|6459.8|6469.8|6459.8|6469.8|6459.8|0
1617311960000|2021-04-01 21:19:20|6470.2|6467.4|6470.2|6467.4|6470.2|6467.4|6470.2|6467.4|5
1617311970000|2021-04-01 21:19:30|6471.5|6461.5|6470.7|6460.7|6473.8|6463.8|6470.7|6460.7|13
1617311980000|2021-04-01 21:19:40|6471.2|6461.2|6470.7|6460.7|6471.2|6461.2|6470.7|6460.7|0
1617312020000|2021-04-01 21:20:20|6472.2|6462.2|6472.2|6462.2|6472.2|6462.2|6472.2|6462.2|0
1617312080000|2021-04-01 21:21:20|6470.7|6466.7|6470.7|6466.7|6470.7|6466.7|6470.7|6466.7|0
1617312100000|2021-04-01 21:21:40|6471.1|6468.3|6472.2|6462.2|6474.7|6468.3|6471.1|6462.2|3
1617312270000|2021-04-01 21:24:30|6471.3|6461.3|6470.7|6460.7|6471.3|6461.3|6470.7|6460.7|0
1617312330000|2021-04-01 21:25:30|6471.7|6461.7|6471.7|6461.7|6471.7|6461.7|6471.7|6461.7|0
1617312590000|2021-04-01 21:29:50|6470.7|6460.7|6467.7|6457.7|6470.7|6460.7|6467.7|6457.7|0
1617312600000|2021-04-01 21:30:00|6469.1|6459.1|6469.2|6459.2|6469.2|6459.2|6469.1|6459.1|0
1617312610000|2021-04-01 21:30:10|6469.7|6459.7|6469.7|6459.7|6469.7|6459.7|6469.7|6459.7|0
1617312620000|2021-04-01 21:30:20|6470.2|6460.2|6470.2|6460.2|6470.2|6460.2|6470.2|6460.2|0
1617312720000|2021-04-01 21:32:00|6471.1|6461.1|6471.2|6461.2|6471.2|6461.2|6471.1|6461.1|0
1617313110000|2021-04-01 21:38:30|6470.6|6460.6|6464.8|6454.8|6470.6|6460.6|6464.8|6454.8|1
1617313120000|2021-04-01 21:38:40|6460.8|6456.8|6464.8|6460.8|6464.8|6460.8|6460.8|6456.8|13
1617313130000|2021-04-01 21:38:50|6469.2|6459.2|6469.2|6459.2|6469.2|6459.2|6469.2|6459.2|0
1617313140000|2021-04-01 21:39:00|6468.3|6458.3|6468.3|6458.3|6468.3|6458.3|6468.3|6458.3|0
1617313150000|2021-04-01 21:39:10|6469.2|6459.2|6468.7|6458.7|6469.2|6459.2|6468.7|6458.7|0
1617313320000|2021-04-01 21:42:00|6469.2|6459.2|6468.7|6458.7|6469.2|6459.2|6468.7|6458.7|0
1617313330000|2021-04-01 21:42:10|6469.2|6459.2|6469.2|6459.2|6469.2|6459.2|6469.2|6459.2|0
1617313370000|2021-04-01 21:42:50|6468.7|6458.7|6468.7|6458.7|6468.7|6458.7|6468.7|6458.7|0
1617313390000|2021-04-01 21:43:10|6469.2|6459.2|6469.2|6459.2|6469.2|6459.2|6469.2|6459.2|0
1617313780000|2021-04-01 21:49:40|6470.2|6460.2|6470.2|6460.2|6470.2|6460.2|6470.2|6460.2|0
1617314010000|2021-04-01 21:53:30|6467.7|6463.7|6467.7|6463.7|6467.7|6463.7|6467.7|6463.7|0
1617314040000|2021-04-01 21:54:00|6469.2|6459.2|6469.2|6459.2|6469.2|6459.2|6469.2|6459.2|0
1617314090000|2021-04-01 21:54:50|6468.7|6458.7|6468.7|6458.7|6468.7|6458.7|6468.7|6458.7|0
1617314280000|2021-04-01 21:58:00|6468.6|6458.6|6467.7|6457.7|6468.6|6458.6|6467.7|6457.7|1
1617314290000|2021-04-01 21:58:10|6468.7|6458.7|6468.7|6458.7|6468.7|6458.7|6468.7|6458.7|1
1617314300000|2021-04-01 21:58:20|6469.2|6459.2|6468.2|6458.2|6469.2|6459.2|6468.2|6458.2|0
1617314330000|2021-04-01 21:58:50|6468.7|6458.7|6468.7|6458.7|6468.7|6458.7|6468.7|6458.7|3
1617314380000|2021-04-01 21:59:40|6467.7|6457.7|6467.7|6457.7|6467.7|6457.7|6467.7|6457.7|0
1617314390000|2021-04-01 21:59:50|6467.2|6457.2|6466.7|6456.7|6467.2|6457.2|6466.7|6456.7|0
1617580800000|2021-04-05 00:00:00|6458.9|6456.1|6462.9|6460.1|6466.1|6463.1|6458.9|6455.9|62
1617580810000|2021-04-05 00:00:10|6462.5|6459.7|6461|6458.2|6462.5|6459.7|6461|6458.1|3
1617580820000|2021-04-05 00:00:20|6460.5|6457.7|6460|6457.2|6461|6458.2|6460|6457.2|3
1617580830000|2021-04-05 00:00:30|6459.4|6456.6|6460|6457.2|6460|6457.2|6459.4|6456.6|1
1617580840000|2021-04-05 00:00:40|6459.9|6457.1|6459|6456.2|6459.9|6457.1|6459|6456.2|1
1617580850000|2021-04-05 00:00:50|6458.9|6456.1|6457|6453|6458.9|6456.1|6456.9|6453|5
1617580860000|2021-04-05 00:01:00|6456.9|6454.1|6457.9|6455.1|6457.9|6455.1|6455.9|6453.1|15
1617580870000|2021-04-05 00:01:10|6457|6453|6455.9|6453.1|6457|6453.1|6455.9|6453|3
1617580880000|2021-04-05 00:01:20|6456|6452|6454.9|6452.1|6456|6453|6454.9|6452|0
1617580890000|2021-04-05 00:01:30|6456|6452|6456|6452|6456|6452|6456|6452|0
1617580900000|2021-04-05 00:01:40|6456.1|6452.1|6454.1|6451.3|6456.1|6452.2|6454.1|6451.1|0
1617580910000|2021-04-05 00:01:50|6453.2|6450.4|6452.1|6449.3|6453.2|6450.4|6451.8|6448.1|5
1617580920000|2021-04-05 00:02:00|6452|6449.2|6454|6450|6454|6450.2|6452|6449.1|0
1617580930000|2021-04-05 00:02:10|6452.9|6450.1|6454|6450|6454|6450.1|6452.9|6450|0
1617580940000|2021-04-05 00:02:20|6453|6450.2|6454|6450|6454|6450.2|6453|6450|0
1617580950000|2021-04-05 00:02:30|6453|6450.2|6454|6450|6454|6450.2|6453|6450|0
1617580960000|2021-04-05 00:02:40|6454.7|6451.2|6454.7|6451.9|6454.7|6451.9|6454.7|6451.2|2
1617580970000|2021-04-05 00:02:50|6454.5|6451.7|6454.7|6451.9|6454.7|6451.9|6454.4|6451.6|1
1617580980000|2021-04-05 00:03:00|6454.9|6452.1|6454.4|6451.6|6454.9|6452.1|6454.4|6451.6|0
1617581000000|2021-04-05 00:03:20|||||||||5
1617581010000|2021-04-05 00:03:30|6454.3|6451.5|6454.3|6451.5|6454.3|6451.5|6454.3|6451.5|0
1617581020000|2021-04-05 00:03:40|6454.2|6450.2|6453|6450.2|6454.2|6450.2|6453|6450.2|3
1617581030000|2021-04-05 00:03:50|6452.5|6449.7|6454.1|6450.1|6454.1|6450.3|6452.5|6449.7|1
1617581040000|2021-04-05 00:04:00|6453.9|6449.9|6453|6450.2|6453.9|6450.2|6452.8|6449.9|0
1617581050000|2021-04-05 00:04:10|6454.1|6450.1|6453.8|6451|6454.1|6451|6453.8|6450|0
1617581060000|2021-04-05 00:04:20|6452.8|6450|6454|6450|6454|6450|6452.8|6450|2
1617581070000|2021-04-05 00:04:30|6453.8|6451|6453|6449|6453.8|6451|6452.8|6449|0
1617581080000|2021-04-05 00:04:40|6452.8|6450|6453|6449|6453|6450|6452.8|6449|0
1617581090000|2021-04-05 00:04:50|6452.8|6450|6452.8|6450|6452.8|6450|6452.8|6450|0
1617581100000|2021-04-05 00:05:00|6452.9|6450.1|6455.7|6452.9|6455.7|6452.9|6452.9|6450.1|8
1617581110000|2021-04-05 00:05:10|6455.3|6452.5|6453.8|6451|6455.3|6452.5|6453.8|6451|2
1617581120000|2021-04-05 00:05:20|6454.8|6450.8|6453.8|6451|6455|6452|6453.8|6450.8|0
1617581130000|2021-04-05 00:05:30|6454|6450|6454|6450|6454|6450|6454|6450|0
1617581150000|2021-04-05 00:05:50|6453.8|6451|6453.8|6451|6453.8|6451|6453.8|6451|0
1617581160000|2021-04-05 00:06:00|6454.3|6451.5|6454.3|6451.5|6454.3|6451.5|6454.3|6451.5|0
1617581170000|2021-04-05 00:06:10|6453.1|6450.3|6452.8|6450|6453.1|6450.3|6451.8|6449|43
1617581180000|2021-04-05 00:06:20|6452|6448|6445.8|6443|6452|6448.6|6445.8|6442.8|42
1617581190000|2021-04-05 00:06:30|6445.9|6443.1|6448.6|6445.8|6448.9|6445.9|6445.9|6443.1|5
1617581200000|2021-04-05 00:06:40|6448.8|6446|6448.8|6446|6448.8|6446|6448.8|6446|3
1617581220000|2021-04-05 00:07:00|6449.6|6446.8|6448.8|6446|6449.6|6446.8|6448.1|6445.3|2
1617581230000|2021-04-05 00:07:10|6449|6446.2|6450.8|6446.8|6450.8|6446.8|6449|6446.2|1
1617581240000|2021-04-05 00:07:20|6450.4|6448|6449.8|6447|6450.4|6448|6449.8|6445.9|2
1617581260000|2021-04-05 00:07:40|6449.9|6447.1|6448.8|6446|6449.9|6447.1|6448.8|6445|2
1617581270000|2021-04-05 00:07:50|6447.9|6443.9|6447.8|6445|6447.9|6445|6447.8|6443.9|0
1617581290000|2021-04-05 00:08:10|6446.8|6444|6446.9|6444.1|6447.9|6444.4|6446.8|6443.9|3
1617581300000|2021-04-05 00:08:20|6447.8|6445|6446.4|6443.6|6447.8|6445|6446.4|6443|2
1617581310000|2021-04-05 00:08:30|6446.8|6444|6445.8|6441.8|6446.8|6444|6443.3|6440.5|5
1617581320000|2021-04-05 00:08:40|6444.9|6442.1|6445.9|6441.9|6445.9|6442.1|6443.8|6440.9|6
1617581330000|2021-04-05 00:08:50|6445.8|6443|6445|6441|6446|6443|6444.4|6441|4
1617581340000|2021-04-05 00:09:00|6444.8|6442|6444.8|6442|6444.8|6442|6444.8|6442|0
1617581350000|2021-04-05 00:09:10|6445.8|6443|6447.2|6444.4|6447.2|6444.4|6445.8|6443|7
1617581370000|2021-04-05 00:09:30|6447.3|6444.5|6447.3|6444.5|6447.3|6444.5|6447.3|6444.5|2
1617581380000|2021-04-05 00:09:40|||||||||1
1617581390000|2021-04-05 00:09:50|6447.8|6445|6447.8|6445|6447.8|6445|6447.8|6445|1
1617581400000|2021-04-05 00:10:00|6448|6444|6447.8|6445|6448|6445|6447.8|6444|0
1617581410000|2021-04-05 00:10:10|6447.4|6444.6|6447.3|6444.5|6447.4|6444.6|6447.3|6444.5|0
1617581420000|2021-04-05 00:10:20|6445.7|6442.9|6445.7|6442.9|6445.7|6442.9|6445.7|6442.9|5
1617581430000|2021-04-05 00:10:30|6445.8|6443|6446.9|6442.9|6446.9|6443|6445.3|6442.5|2
1617581440000|2021-04-05 00:10:40|6445.9|6443.1|6445.9|6443.1|6446.8|6443.1|6445.8|6442.8|2
1617581450000|2021-04-05 00:10:50|6446.6|6443.8|6445.8|6441.8|6446.8|6444|6444.8|6441.8|4
1617581460000|2021-04-05 00:11:00|6444.8|6442|6444.3|6441.5|6444.8|6442|6444.3|6441.5|0
1617581470000|2021-04-05 00:11:10|6444.8|6442|6444.3|6441.5|6444.8|6442|6444.3|6441.5|0
1617581490000|2021-04-05 00:11:30|6444.8|6442|6444.3|6441.5|6444.8|6442|6444.3|6441.5|3
1617581500000|2021-04-05 00:11:40|6444.7|6441.9|6441.8|6439|6444.8|6442|6441.3|6438.5|8
1617581510000|2021-04-05 00:11:50|6441|6438.2|6438.8|6434.8|6442|6438.2|6438.8|6434.8|3
1617581520000|2021-04-05 00:12:00|6439.1|6436.3|6438.8|6436|6439.8|6436.5|6437.8|6434.9|2
1617581530000|2021-04-05 00:12:10|6437.8|6435|6436.9|6434.1|6437.8|6435|6436.9|6434.1|3
1617581540000|2021-04-05 00:12:20|6437.3|6434.5|6437.8|6435|6438.7|6435.9|6437.3|6434.5|12
1617581550000|2021-04-05 00:12:30|6436.9|6434.1|6436.4|6433.6|6436.9|6434.1|6436.4|6433.6|2
1617581560000|2021-04-05 00:12:40|6436.9|6434.1|6435.8|6433|6436.9|6434.1|6434.3|6431.5|22
1617581570000|2021-04-05 00:12:50|6435.3|6432.5|6435.8|6433|6435.8|6433|6435.3|6432.5|3
1617581580000|2021-04-05 00:13:00|6436|6432|6434.8|6432|6436|6432.5|6434.8|6432|5
1617581590000|2021-04-05 00:13:10|6434.9|6432.1|6436.3|6433.5|6436.3|6433.5|6434.9|6431.9|1
1617581600000|2021-04-05 00:13:20|6436.7|6433.9|6436.8|6434|6436.8|6434|6436.7|6433.9|1
1617581610000|2021-04-05 00:13:30|6436.9|6434.1|6439.8|6437|6440.8|6437|6436.8|6434|6
1617581620000|2021-04-05 00:13:40|||||||||1
1617581630000|2021-04-05 00:13:50|6440.8|6436.8|6442.8|6440|6442.8|6440|6440.8|6436.8|3
1617581640000|2021-04-05 00:14:00|6440.9|6436.9|6440.8|6438|6440.9|6438|6440.8|6436.9|2
1617581650000|2021-04-05 00:14:10|6441.2|6438.4|6441.8|6439|6441.8|6439|6441.2|6438.4|1
1617581670000|2021-04-05 00:14:30|6442.8|6438.8|6440.9|6438.1|6443|6440|6440.9|6438.1|16
1617581680000|2021-04-05 00:14:40|6440.4|6437.6|6440.8|6438|6440.8|6438|6440.3|6437.5|5
1617581690000|2021-04-05 00:14:50|6441.8|6437.8|6442.8|6438.8|6442.8|6439|6441.8|6437.8|0
1617581700000|2021-04-05 00:15:00|6442.9|6438.9|6441.8|6439|6443.3|6440.5|6441.8|6438.9|5
1617581710000|2021-04-05 00:15:10|6442.2|6439.4|6444.8|6442|6444.8|6442|6442.2|6439.4|18
1617581720000|2021-04-05 00:15:20|6444.9|6442.1|6444.8|6442|6445.9|6442.9|6444.8|6441|5
1617581730000|2021-04-05 00:15:30|6445.7|6442.9|6445.7|6442.9|6445.7|6442.9|6445.7|6442.9|1
1617581740000|2021-04-05 00:15:40|6446.6|6443.8|6447.8|6445|6448.6|6445|6446.6|6443.7|19
1617581750000|2021-04-05 00:15:50|6447.7|6444.9|6447.7|6444.9|6447.7|6444.9|6447.7|6444.9|2
1617581760000|2021-04-05 00:16:00|6448.8|6444.8|6448.8|6444.8|6448.8|6444.8|6448.8|6444.8|0
1617581770000|2021-04-05 00:16:10|6448.7|6445.9|6448.8|6446|6449.9|6447|6448.7|6445.9|7
1617581780000|2021-04-05 00:16:20|6449.8|6445.8|6449.9|6445.9|6449.9|6445.9|6449.8|6445.8|2
1617581790000|2021-04-05 00:16:30|6450|6446|6449.8|6445.8|6450|6446|6449.8|6445.8|1
1617581800000|2021-04-05 00:16:40|6449.7|6446.9|6450.8|6446.8|6450.8|6447|6449.7|6446.8|1
1617581810000|2021-04-05 00:16:50|6450.9|6446.9|6449.8|6447|6451.2|6448.4|6449.8|6446.9|10
1617581820000|2021-04-05 00:17:00|6450|6446|6448.9|6446.1|6450|6447|6448.9|6446|3
1617581840000|2021-04-05 00:17:20|6449.7|6446.9|6449.7|6446.9|6449.7|6446.9|6449.7|6446.9|0
1617581850000|2021-04-05 00:17:30|6449.8|6447|6449.8|6447|6449.8|6447|6449.8|6447|0
1617581860000|2021-04-05 00:17:40|6450.3|6447.5|6450.7|6447.9|6450.7|6447.9|6450.3|6447.5|2
1617581870000|2021-04-05 00:17:50|6451.8|6449|6451.8|6449|6451.8|6449|6451.8|6449|1
1617581900000|2021-04-05 00:18:20|6452.3|6449.5|6452.7|6449.9|6452.7|6449.9|6452.3|6449.5|0
1617581910000|2021-04-05 00:18:30|6452.8|6450|6454.9|6450.9|6455.8|6452.9|6452.8|6450|24
1617581920000|2021-04-05 00:18:40|6454.8|6450.8|6454.8|6450.8|6454.8|6450.8|6454.8|6450.8|0
1617581930000|2021-04-05 00:18:50|6453.8|6451|6454.8|6452|6454.8|6452|6453.8|6451|1
1617581940000|2021-04-05 00:19:00|||||||||1
1617581950000|2021-04-05 00:19:10|6454.6|6451.8|6454.6|6451.8|6454.6|6451.8|6454.6|6451.8|0
1617581960000|2021-04-05 00:19:20|6455.2|6452.4|6455.7|6452.9|6455.7|6452.9|6455.2|6452.4|1
1617581970000|2021-04-05 00:19:30|6456.7|6453.9|6456.7|6453.9|6456.7|6453.9|6456.7|6453.9|2
1617581980000|2021-04-05 00:19:40|6456.8|6454|6457.6|6454.8|6457.6|6454.8|6456.8|6454|1
1617581990000|2021-04-05 00:19:50|6457.8|6455|6454.8|6452|6457.8|6455|6454.8|6451.8|11
1617582000000|2021-04-05 00:20:00|6455.6|6452.8|6455.8|6453|6455.8|6453|6455.6|6452.8|1
1617582010000|2021-04-05 00:20:10|6455.2|6452.4|6455.8|6453|6455.8|6453|6455.2|6452.4|4
1617582020000|2021-04-05 00:20:20|6456.6|6453.8|6456.7|6453.9|6456.7|6453.9|6456.6|6453.8|10
1617582030000|2021-04-05 00:20:30|6456.8|6454|6457.6|6454.8|6457.6|6454.8|6456.8|6454|1
1617582040000|2021-04-05 00:20:40|6457.7|6454.9|6457.7|6454.9|6457.7|6454.9|6457.7|6454.9|1
1617582050000|2021-04-05 00:20:50|6457.6|6454.8|6458.4|6455.6|6458.4|6455.6|6457.6|6454.8|3
1617582060000|2021-04-05 00:21:00|6458.6|6455.8|6457.7|6454.9|6458.8|6455.8|6457.7|6454.8|1
1617582090000|2021-04-05 00:21:30|||||||||1
1617582100000|2021-04-05 00:21:40|6457.8|6455|6457.8|6455|6457.8|6455|6457.8|6455|1
1617582110000|2021-04-05 00:21:50|6457.7|6454.9|6456.7|6453.9|6457.7|6454.9|6456.7|6453.9|3
1617582120000|2021-04-05 00:22:00|6456.6|6453.8|6455.8|6453|6456.6|6453.8|6455.8|6453|1
1617582130000|2021-04-05 00:22:10|6455.3|6452.5|6454.8|6452|6455.8|6452.8|6454.8|6451.8|2
1617582140000|2021-04-05 00:22:20|6455.6|6452.8|6454.7|6451.9|6455.7|6452.8|6454.7|6451.7|2
1617582160000|2021-04-05 00:22:40|6455.2|6452.4|6454.8|6450.8|6455.2|6452.4|6454.7|6450.8|12
1617582170000|2021-04-05 00:22:50|6454.6|6451.8|6454.7|6451.9|6454.7|6451.9|6454.6|6451.8|0
1617582210000|2021-04-05 00:23:30|||||||||1
1617582220000|2021-04-05 00:23:40|6456.7|6453.9|6456.7|6453.9|6456.7|6453.9|6456.7|6453.9|2
1617582240000|2021-04-05 00:24:00|6457.7|6453.7|6457.7|6454.9|6457.8|6454.9|6457.6|6453.7|2
1617582250000|2021-04-05 00:24:10|6457.8|6455|6457.7|6454.9|6458.3|6455|6456.8|6453.9|3
1617582260000|2021-04-05 00:24:20|6457.9|6453.9|6457.9|6453.9|6457.9|6453.9|6457.9|6453.9|1
1617582270000|2021-04-05 00:24:30|6456.9|6454.1|6456.9|6454.1|6456.9|6454.1|6456.9|6454.1|0
1617582280000|2021-04-05 00:24:40|6456.7|6453.9|6456.7|6453.9|6456.7|6453.9|6456.7|6453.9|0
1617582300000|2021-04-05 00:25:00|6457.6|6454.8|6457.6|6454.8|6457.6|6454.8|6457.6|6454.8|2
1617582310000|2021-04-05 00:25:10|6457.7|6454.9|6459.6|6456.8|6459.7|6456.8|6457.7|6454.9|13
1617582330000|2021-04-05 00:25:30|6459.5|6456.7|6457.9|6455.1|6459.5|6456.7|6457.9|6455.1|6
1617582340000|2021-04-05 00:25:40|6457.6|6454.8|6457.6|6454.8|6457.6|6454.8|6457.6|6454.8|0
1617582360000|2021-04-05 00:26:00|6457.7|6454.9|6457.7|6454.9|6457.7|6454.9|6457.7|6454.9|0
1617582370000|2021-04-05 00:26:10|6458.5|6455.7|6458.6|6455.8|6458.6|6455.8|6458.5|6455.7|0
1617582390000|2021-04-05 00:26:30|6458.8|6456|6459.6|6456.8|6459.6|6456.8|6458.8|6456|1
1617582400000|2021-04-05 00:26:40|||||||||1
1617582410000|2021-04-05 00:26:50|6460.5|6457.7|6462.6|6459.8|6462.6|6459.8|6460.5|6457.7|6
1617582420000|2021-04-05 00:27:00|6463.6|6459.6|6463.6|6460.8|6463.6|6460.8|6462.7|6459.6|2
1617582430000|2021-04-05 00:27:10|6463.7|6460.9|6463.7|6460.9|6463.7|6460.9|6463.7|6460.9|0
1617582440000|2021-04-05 00:27:20|6464.8|6460.8|6464.8|6460.8|6464.8|6460.8|6464.8|6460.8|0
1617582450000|2021-04-05 00:27:30|6464.7|6460.7|6463.6|6460.8|6464.7|6460.8|6463.6|6460.7|1
1617582460000|2021-04-05 00:27:40|6463.7|6460.9|6465.5|6462.7|6465.5|6462.7|6463.7|6460.9|2
1617582470000|2021-04-05 00:27:50|6464.7|6461.9|6463.6|6460.8|6464.7|6461.9|6463.6|6460.8|5
1617582510000|2021-04-05 00:28:30|6464.7|6460.7|6464.6|6461.8|6464.7|6461.8|6464.6|6460.7|1
1617582520000|2021-04-05 00:28:40|6464.2|6461.4|6464.2|6461.4|6464.2|6461.4|6464.2|6461.4|1
1617582530000|2021-04-05 00:28:50|6464.6|6461.8|6464.6|6461.8|6464.6|6461.8|6464.6|6461.8|1
1617582540000|2021-04-05 00:29:00|6465.6|6461.6|6465.7|6461.7|6465.7|6461.8|6464.6|6461.2|1
1617582550000|2021-04-05 00:29:10|6465.5|6462.7|6466.6|6463.8|6466.6|6463.8|6465.5|6462.7|0
1617582560000|2021-04-05 00:29:20|6467.2|6464.4|6466.2|6463.4|6467.2|6464.4|6466.2|6463.4|5
1617582570000|2021-04-05 00:29:30|6465.8|6463|6465.8|6463|6465.8|6463|6465.8|6463|1
1617582580000|2021-04-05 00:29:40|6466.8|6462.8|6465.7|6462.9|6466.8|6463.3|6465.7|6462.7|0
1617582590000|2021-04-05 00:29:50|6465.6|6462.8|6465.6|6462.8|6465.6|6462.8|6465.6|6462.8|0
1617582600000|2021-04-05 00:30:00|6465.7|6462.9|6465.7|6462.9|6465.7|6462.9|6465.7|6462.9|2
1617582610000|2021-04-05 00:30:10|6465.6|6462.8|6465.7|6461.7|6465.7|6462.8|6464.7|6461.7|5
1617582620000|2021-04-05 00:30:20|6464.6|6461.8|6464.7|6461.9|6464.7|6461.9|6464.6|6461.8|0
1617582640000|2021-04-05 00:30:40|6464.8|6462|6465.6|6462.8|6465.6|6462.8|6464.8|6462|1
1617582650000|2021-04-05 00:30:50|6466.7|6462.7|6466.6|6463.8|6466.7|6463.8|6466.6|6462.7|1
1617582660000|2021-04-05 00:31:00|6466.2|6463.4|6465.7|6462.9|6467.2|6463.8|6465.7|6462.7|3
1617582670000|2021-04-05 00:31:10|6466.8|6462.8|6465.8|6463|6466.8|6463|6465.8|6462.7|0
1617582680000|2021-04-05 00:31:20|6465.7|6462.9|6465.7|6462.9|6465.7|6462.9|6465.7|6462.9|1
1617582690000|2021-04-05 00:31:30|6465.6|6462.8|6465.6|6462.8|6465.6|6462.8|6465.6|6462.8|0
1617582700000|2021-04-05 00:31:40|6464.7|6461.9|6463.8|6461|6464.7|6461.9|6463.8|6461|9
1617582710000|2021-04-05 00:31:50|6463.6|6460.8|6460.8|6458|6463.6|6460.8|6460.8|6457.8|7
1617582720000|2021-04-05 00:32:00|6461.2|6458.4|6460.8|6458|6461.8|6458.8|6460.8|6457.8|11
1617582730000|2021-04-05 00:32:10|6461.2|6458.4|6461.2|6458.4|6461.6|6458.8|6461.2|6458.4|3
1617582740000|2021-04-05 00:32:20|6461.7|6458.9|6461.7|6458.9|6461.7|6458.9|6461.7|6458.9|0
1617582760000|2021-04-05 00:32:40|6461.2|6458.4|6461.7|6458.9|6461.7|6458.9|6461.2|6458.4|1
1617582770000|2021-04-05 00:32:50|||||||||1
1617582780000|2021-04-05 00:33:00|6460.8|6458|6462.2|6459.4|6462.2|6459.4|6460.8|6457.8|10
1617582790000|2021-04-05 00:33:10|6462|6458|6461.8|6459|6462|6459|6461.7|6457.8|3
1617582820000|2021-04-05 00:33:40|||||||||1
1617582830000|2021-04-05 00:33:50|6461.7|6458.9|6461.8|6459|6461.8|6459|6461.7|6458.9|1
1617582840000|2021-04-05 00:34:00|6461.6|6458.8|6461.8|6459|6461.8|6459|6461.2|6458.4|5
1617582870000|2021-04-05 00:34:30|6461.7|6458.9|6465.7|6461.7|6465.7|6462.3|6461.7|6458.9|31
1617582880000|2021-04-05 00:34:40|6464.6|6461.8|6464.6|6461.8|6464.6|6461.8|6464.6|6461.8|0
1617582900000|2021-04-05 00:35:00|6464.7|6461.9|6464.7|6461.9|6464.7|6461.9|6464.7|6461.9|2
1617582910000|2021-04-05 00:35:10|6464.8|6462|6464.8|6462|6464.8|6462|6464.8|6462|1
1617582930000|2021-04-05 00:35:30|6465.8|6461.8|6465.8|6461.8|6465.8|6461.8|6465.8|6461.8|1
1617582940000|2021-04-05 00:35:40|6465.6|6462.8|6465.7|6462.9|6465.7|6462.9|6465.6|6462.8|1
1617582950000|2021-04-05 00:35:50|6465.8|6463|6466.2|6463.4|6466.2|6463.4|6465.8|6463|2
1617582960000|2021-04-05 00:36:00|6466.3|6463.5|6467.1|6464.3|6467.6|6464.8|6466.3|6463.5|9
1617582970000|2021-04-05 00:36:10|||||||||36
1617582990000|2021-04-05 00:36:30|6467.5|6464.7|6467.5|6464.7|6467.5|6464.7|6467.5|6464.7|2
1617583000000|2021-04-05 00:36:40|6466.7|6463.9|6466.7|6463.9|6466.7|6463.9|6466.7|6463.9|9
1617583050000|2021-04-05 00:37:30|||||||||1
1617583060000|2021-04-05 00:37:40|||||||||1
1617583070000|2021-04-05 00:37:50|||||||||1
1617583090000|2021-04-05 00:38:10|6465.6|6462.8|6465.6|6462.8|6465.6|6462.8|6465.6|6462.8|7
1617583130000|2021-04-05 00:38:50|||||||||1
1617583160000|2021-04-05 00:39:20|6466.7|6462.7|6465.7|6462.9|6466.7|6462.9|6465.7|6462.7|3
1617583170000|2021-04-05 00:39:30|6466.7|6462.7|6465.7|6462.9|6466.7|6463.3|6465.7|6462.7|1
1617583180000|2021-04-05 00:39:40|6465.6|6462.8|6465.7|6462.9|6465.7|6462.9|6465.6|6462.8|1
1617583190000|2021-04-05 00:39:50|6465.6|6462.8|6465.7|6462.9|6465.7|6462.9|6465.6|6462.8|2
1617583210000|2021-04-05 00:40:10|6465.6|6462.8|6465.6|6462.8|6465.6|6462.8|6465.6|6462.8|0
1617583230000|2021-04-05 00:40:30|6464|6461.2|6461.7|6458.9|6464|6461.2|6461.7|6458.8|19
1617583240000|2021-04-05 00:40:40|6462.8|6458.8|6462.6|6459.8|6462.8|6459.8|6461.8|6458.8|6
1617583250000|2021-04-05 00:40:50|6463.8|6460|6462.8|6460|6463.8|6460|6462.8|6460|2
1617583260000|2021-04-05 00:41:00|6463.8|6459.8|6463.4|6459.4|6463.8|6460|6462.8|6459.4|0
1617583270000|2021-04-05 00:41:10|6463.8|6459.8|6462.7|6459.9|6463.8|6460|6462.7|6459.8|0
1617583290000|2021-04-05 00:41:30|6462.6|6459.8|6462.6|6459.8|6462.6|6459.8|6462.6|6459.8|1
1617583300000|2021-04-05 00:41:40|6462.7|6459.9|6462.6|6459.8|6462.7|6459.9|6462.6|6459.8|1
1617583310000|2021-04-05 00:41:50|6463.4|6460.6|6463.6|6460.8|6463.6|6460.8|6463.4|6460.6|2
1617583320000|2021-04-05 00:42:00|6463.7|6460.9|6463.6|6460.8|6464.8|6461.8|6462.8|6459.8|4
1617583350000|2021-04-05 00:42:30|6463.2|6460.4|6463.6|6460.8|6463.6|6460.8|6463.2|6460.4|0
1617583360000|2021-04-05 00:42:40|||||||||1
1617583370000|2021-04-05 00:42:50|||||||||1
1617583380000|2021-04-05 00:43:00|||||||||1
1617583410000|2021-04-05 00:43:30|6463.2|6460.4|6461.7|6458.9|6463.6|6460.8|6461.7|6458.9|3
1617583440000|2021-04-05 00:44:00|6461.8|6459|6461.7|6458.9|6462.8|6459.4|6461.7|6458.8|1
1617583450000|2021-04-05 00:44:10|6461.6|6458.8|6461.6|6458.8|6461.6|6458.8|6461.6|6458.8|0
1617583470000|2021-04-05 00:44:30|6461.2|6458.4|6461.6|6458.8|6461.6|6458.8|6461.2|6458.4|0
1617583480000|2021-04-05 00:44:40|||||||||2
1617583490000|2021-04-05 00:44:50|6458.7|6455.9|6459.7|6456.9|6459.7|6456.9|6458.2|6455.4|10
1617583500000|2021-04-05 00:45:00|6459.6|6456.8|6459.2|6456.4|6459.6|6456.8|6459.2|6456.4|1
1617583510000|2021-04-05 00:45:10|6459.8|6457|6459.8|6457|6459.8|6457|6459.8|6457|1
1617583530000|2021-04-05 00:45:30|6459.6|6456.8|6460.5|6457.7|6460.8|6457.7|6459.2|6456.4|1
1617583540000|2021-04-05 00:45:40|6460.6|6457.8|6460.6|6457.8|6460.6|6457.8|6460.6|6457.8|1
1617583550000|2021-04-05 00:45:50|6460.2|6457.4|6460.6|6457.8|6460.6|6457.8|6460.2|6457.4|2
1617583580000|2021-04-05 00:46:20|6460.2|6457.4|6460.2|6457.4|6460.2|6457.4|6460.2|6457.4|0
1617583590000|2021-04-05 00:46:30|6460.6|6457.8|6460.6|6457.8|6460.6|6457.8|6460.6|6457.8|1
1617583600000|2021-04-05 00:46:40|||||||||1
1617583610000|2021-04-05 00:46:50|||||||||1
1617583620000|2021-04-05 00:47:00|6462.4|6459.6|6462.2|6459.4|6463.2|6460.4|6462.2|6459.4|4
1617583630000|2021-04-05 00:47:10|6462.6|6459.8|6461.7|6458.9|6462.6|6459.8|6461.7|6458.9|1
1617583640000|2021-04-05 00:47:20|6462.1|6459.3|6460.7|6457.9|6462.1|6459.3|6460.7|6457.9|3
1617583650000|2021-04-05 00:47:30|6459.6|6456.8|6458.7|6455.9|6459.6|6456.8|6458.7|6455.9|4
1617583660000|2021-04-05 00:47:40|6457.7|6454.9|6457.7|6454.9|6457.7|6454.9|6457.7|6454.9|0
1617583680000|2021-04-05 00:48:00|6458.2|6455.4|6458.6|6455.8|6458.6|6455.8|6458.2|6455.4|0
1617583690000|2021-04-05 00:48:10|6457.7|6454.9|6457.7|6454.9|6457.7|6454.9|6457.7|6454.9|2
1617583710000|2021-04-05 00:48:30|6456.7|6453.9|6454.8|6452|6456.7|6453.9|6454.8|6451.8|6
1617583720000|2021-04-05 00:48:40|6455.2|6452.4|6455.7|6452.9|6456.8|6453.4|6455.2|6452.4|2
1617583730000|2021-04-05 00:48:50|6455.3|6452.5|6455.7|6452.9|6455.7|6452.9|6455.3|6452.5|1
1617583760000|2021-04-05 00:49:20|6456.6|6453.8|6456.6|6453.8|6456.6|6453.8|6456.6|6453.8|0
1617583770000|2021-04-05 00:49:30|6456.7|6453.9|6459.7|6455.7|6459.7|6455.9|6456.7|6453.9|7
1617583780000|2021-04-05 00:49:40|6459.6|6456.8|6460.5|6457.7|6460.5|6457.7|6459.6|6456.8|1
1617583790000|2021-04-05 00:49:50|6461.7|6457.9|6460.7|6457.9|6461.7|6457.9|6460.6|6457.7|1
1617583800000|2021-04-05 00:50:00|6460.6|6457.8|6457.8|6455|6460.7|6457.8|6457.8|6455|18
1617583810000|2021-04-05 00:50:10|6458.2|6455.4|6458.2|6455.4|6458.2|6455.4|6457.7|6454.9|0
1617583820000|2021-04-05 00:50:20|||||||||21
1617583830000|2021-04-05 00:50:30|||||||||37
1617583840000|2021-04-05 00:50:40|6458.3|6455.5|6462.6|6459.8|6462.6|6459.8|6458.3|6455.5|9
1617583850000|2021-04-05 00:50:50|6463|6460.2|6463.6|6460.8|6463.6|6460.8|6463|6460.2|1
1617583860000|2021-04-05 00:51:00|6464|6461.2|6462.8|6458.8|6464.1|6461.3|6462.6|6458.8|2
1617583870000|2021-04-05 00:51:10|6462.2|6459.4|6463.6|6460.8|6463.6|6460.8|6462.2|6459.4|0
1617583890000|2021-04-05 00:51:30|6463.7|6460.9|6463.8|6461|6464.8|6461|6463.7|6460.8|1
1617583900000|2021-04-05 00:51:40|6463.7|6460.9|6463.7|6460.9|6463.7|6460.9|6463.7|6460.9|0
1617583910000|2021-04-05 00:51:50|6464.7|6460.7|6464.6|6461.8|6464.7|6461.8|6464.6|6460.7|1
1617583920000|2021-04-05 00:52:00|6464.2|6461.4|6463.8|6461|6464.6|6461.8|6463.8|6461|1
1617583930000|2021-04-05 00:52:10|6464.8|6460.8|6464.6|6461.8|6464.8|6461.8|6464.2|6460.8|0
1617583940000|2021-04-05 00:52:20|6464.2|6461.4|6464.6|6461.8|6464.8|6461.8|6463.8|6460.8|2
1617583960000|2021-04-05 00:52:40|6464.7|6461.9|6465.6|6462.8|6465.7|6462.8|6464.7|6461.7|0
1617583970000|2021-04-05 00:52:50|6466.6|6463.8|6469.2|6466.4|6469.2|6466.4|6466.6|6463.7|45
1617583980000|2021-04-05 00:53:00|6469.6|6466.8|6469.2|6466.4|6469.7|6466.9|6468.7|6465.9|8
1617583990000|2021-04-05 00:53:10|6469.6|6466.8|6469.8|6467|6470.2|6467.4|6469.6|6466.8|1
1617584000000|2021-04-05 00:53:20|6469.4|6466.6|6468.8|6466|6469.8|6467|6468.8|6466|5
1617584010000|2021-04-05 00:53:30|6468.5|6465.7|6468.6|6465.8|6468.6|6465.8|6467.7|6464.9|1
1617584020000|2021-04-05 00:53:40|6468.2|6465.4|6468.2|6465.4|6468.2|6465.4|6468.2|6465.4|0
1617584030000|2021-04-05 00:53:50|6467.8|6465|6466.6|6463.8|6467.8|6465|6466.6|6463.8|6
1617584060000|2021-04-05 00:54:20|6466.7|6463.9|6467.7|6464.9|6467.7|6464.9|6465.7|6462.9|8
1617584080000|2021-04-05 00:54:40|||||||||7
1617584090000|2021-04-05 00:54:50|6467.2|6464.4|6465.7|6462.9|6467.2|6464.4|6465.7|6461.9|1
1617584100000|2021-04-05 00:55:00|6466.3|6462.3|6466.6|6463.8|6466.8|6463.8|6466.3|6462.3|0
1617584110000|2021-04-05 00:55:10|6466.2|6463.4|6465.7|6462.9|6466.2|6463.4|6465.7|6462.9|2
1617584120000|2021-04-05 00:55:20|6465.9|6461.9|6465.9|6461.9|6465.9|6461.9|6465.9|6461.9|0
1617584130000|2021-04-05 00:55:30|6464.9|6462.1|6464.9|6462.1|6464.9|6462.1|6464.9|6462.1|0
1617584140000|2021-04-05 00:55:40|6464.6|6461.8|6464.1|6461.3|6464.6|6461.8|6464.1|6461.3|0
1617584150000|2021-04-05 00:55:50|6464|6461.2|6462.7|6459.9|6464|6461.2|6462.6|6459.8|2
1617584160000|2021-04-05 00:56:00|6462.6|6459.8|6463.6|6460.8|6463.6|6460.8|6461.2|6458.4|8
1617584170000|2021-04-05 00:56:10|6462.8|6460|6462.6|6459.8|6462.8|6460|6462.6|6459.8|1
1617584200000|2021-04-05 00:56:40|6462.7|6459.9|6462.7|6459.9|6462.7|6459.9|6462.7|6459.9|0
1617584210000|2021-04-05 00:56:50|6462.2|6459.4|6460.7|6457.9|6462.6|6459.8|6460.7|6457.9|4
1617584220000|2021-04-05 00:57:00|6460.6|6457.8|6460.6|6457.8|6460.6|6457.8|6460.6|6457.8|5
1617584230000|2021-04-05 00:57:10|6460.2|6457.4|6460.7|6457.9|6460.7|6457.9|6460.1|6457.3|4
1617584250000|2021-04-05 00:57:30|6460.6|6457.8|6460.6|6457.8|6460.6|6457.8|6460.6|6457.8|1
1617584260000|2021-04-05 00:57:40|6460.7|6457.9|6460.7|6457.9|6460.7|6457.9|6460.7|6457.9|0
1617584270000|2021-04-05 00:57:50|6461.2|6458.4|6461.6|6458.8|6461.6|6458.8|6461.2|6458.4|2
1617584290000|2021-04-05 00:58:10|6461.2|6458.4|6461.2|6458.4|6461.2|6458.4|6461.2|6458.4|0
1617584300000|2021-04-05 00:58:20|6461.6|6458.8|6461.6|6458.8|6461.6|6458.8|6461.6|6458.8|0
1617584310000|2021-04-05 00:58:30|6461.7|6458.9|6461.7|6458.9|6461.7|6458.9|6461.7|6458.9|1
1617584330000|2021-04-05 00:58:50|||||||||1
1617584340000|2021-04-05 00:59:00|6461.6|6458.8|6460.6|6457.8|6461.8|6458.8|6460.6|6457.8|2
1617584350000|2021-04-05 00:59:10|6459.7|6456.9|6459.7|6456.9|6460.7|6457.9|6459.7|6456.9|0
1617584360000|2021-04-05 00:59:20|6460.7|6457.9|6460.2|6457.4|6460.7|6457.9|6460.2|6457.4|0
1617584380000|2021-04-05 00:59:40|6459.6|6456.8|6460.5|6457.7|6460.5|6457.7|6459.6|6456.8|3
1617584400000|2021-04-05 01:00:00|6460.7|6457.9|6460.7|6457.9|6460.7|6457.9|6460.7|6457.9|0
1617584410000|2021-04-05 01:00:10|6460.2|6457.4|6459.6|6456.8|6460.6|6457.8|6459.6|6456.8|1
1617584430000|2021-04-05 01:00:30|6459.7|6456.9|6459.7|6456.9|6459.7|6456.9|6459.7|6456.9|0
1617584440000|2021-04-05 01:00:40|6459.6|6456.8|6459.6|6456.8|6459.6|6456.8|6459.6|6456.8|0
1617584450000|2021-04-05 01:00:50|||||||||1
1617584460000|2021-04-05 01:01:00|6458.7|6455.9|6459.1|6456.3|6459.2|6456.4|6458.7|6455.9|0
1617584470000|2021-04-05 01:01:10|6459.2|6456.4|6457.6|6454.8|6459.2|6456.4|6457.6|6454.6|4
1617584490000|2021-04-05 01:01:30|||||||||1
1617584520000|2021-04-05 01:02:00|6458.1|6455.3|6458.6|6455.8|6458.6|6455.8|6458.1|6455.3|1
1617584530000|2021-04-05 01:02:10|6458.7|6455.9|6459.6|6456.8|6459.6|6456.8|6458.7|6455.9|1
1617584550000|2021-04-05 01:02:30|||||||||1
1617584570000|2021-04-05 01:02:50|||||||||1
1617584590000|2021-04-05 01:03:10|6459.4|6456.6|6458.6|6455.8|6459.4|6456.6|6458.6|6455.8|2
1617584610000|2021-04-05 01:03:30|6458.7|6455.9|6458.7|6455.9|6458.7|6455.9|6458.7|6455.9|0
1617584620000|2021-04-05 01:03:40|6458.6|6455.8|6458.6|6455.8|6458.6|6455.8|6458.2|6455.4|1
1617584640000|2021-04-05 01:04:00|6459.6|6456.8|6459.6|6456.8|6459.6|6456.8|6459.1|6456.3|5
1617584670000|2021-04-05 01:04:30|6459.2|6456.4|6459.6|6456.8|6459.6|6456.8|6459.2|6456.4|2
1617584690000|2021-04-05 01:04:50|||||||||2
1617584730000|2021-04-05 01:05:30|6460.4|6457.6|6462.6|6459.8|6462.6|6459.8|6460.4|6457.6|14
1617584740000|2021-04-05 01:05:40|6461.8|6459|6461.6|6458.8|6461.8|6459|6461.6|6458.8|3
1617584750000|2021-04-05 01:05:50|6462.6|6459.8|6462.6|6459.8|6462.6|6459.8|6462.6|6459.8|0
1617584770000|2021-04-05 01:06:10|6461.6|6458.8|6461.6|6458.8|6461.6|6458.8|6461.6|6458.8|2
1617584780000|2021-04-05 01:06:20|6462.1|6459.3|6462.6|6459.8|6462.6|6459.8|6462.1|6459.3|1
1617584790000|2021-04-05 01:06:30|6462.7|6459.9|6461.6|6458.8|6462.7|6459.9|6461.6|6458.8|6
1617584810000|2021-04-05 01:06:50|6462.7|6459.9|6461.3|6458.5|6464.8|6460.8|6460.8|6458|70
1617584820000|2021-04-05 01:07:00|6462.8|6458.8|6461.7|6458.9|6462.8|6459.9|6461.3|6458.5|30
1617584830000|2021-04-05 01:07:10|6461.3|6458.5|6460.8|6458|6461.3|6458.5|6460.8|6458|0
1617584840000|2021-04-05 01:07:20|6461.2|6458.4|6461.2|6458.4|6461.2|6458.4|6461.2|6458.4|0
1617584850000|2021-04-05 01:07:30|6461|6458.2|6460.7|6457.9|6461|6458.2|6460.6|6457.8|2
1617584860000|2021-04-05 01:07:40|6460.2|6457.4|6458.8|6456|6460.2|6457.4|6458.8|6456|15
1617584880000|2021-04-05 01:08:00|6457.7|6454.9|6456.7|6453.9|6457.8|6455|6456.2|6453.4|4
1617584890000|2021-04-05 01:08:10|6456.3|6453.5|6456.3|6453.5|6456.7|6453.9|6456.2|6453.4|0
1617584900000|2021-04-05 01:08:20|6456.2|6453.4|6456.8|6454|6456.8|6454|6456.2|6453.4|6
1617584910000|2021-04-05 01:08:30|6456.2|6453.4|6456.2|6453.4|6456.2|6453.4|6456.2|6453.4|0
1617584940000|2021-04-05 01:09:00|6456|6452|6453.8|6451|6456|6452.9|6453.8|6451|3
1617584950000|2021-04-05 01:09:10|6452.8|6450|6453.6|6450.8|6453.9|6450.9|6452.8|6449.8|1
1617584960000|2021-04-05 01:09:20|6453.7|6450.9|6453.8|6451|6453.8|6451|6453.7|6450.9|3
1617584980000|2021-04-05 01:09:40|6453.9|6451.1|6454.7|6451.9|6455.3|6451.9|6453.9|6450.9|1
1617584990000|2021-04-05 01:09:50|6454.9|6450.9|6454.7|6451.9|6454.9|6451.9|6453.9|6450.8|0
1617585000000|2021-04-05 01:10:00|6454.9|6450.9|6454.7|6451.9|6454.9|6451.9|6454.7|6450.9|0
1617585050000|2021-04-05 01:10:50|6453.9|6449.9|6453.7|6450.9|6453.9|6450.9|6453.7|6449.9|6
1617585060000|2021-04-05 01:11:00|6453.8|6451|6452.8|6450|6453.8|6451|6452.8|6449.8|0
1617585120000|2021-04-05 01:12:00|6453.8|6449.8|6453.8|6449.8|6453.8|6449.8|6453.8|6449.8|0
1617585130000|2021-04-05 01:12:10|6453.7|6450.9|6453.8|6451|6453.8|6451|6453.7|6450.9|0
1617585140000|2021-04-05 01:12:20|6453|6450.2|6452.9|6450.1|6453.7|6450.9|6452.9|6450.1|2
1617585150000|2021-04-05 01:12:30|6452.8|6450|6452.8|6450|6452.8|6450|6452.8|6450|0
1617585180000|2021-04-05 01:13:00|||||||||2
1617585200000|2021-04-05 01:13:20|6452|6449.2|6451.7|6448.9|6452|6449.2|6451.7|6447.9|0
1617585210000|2021-04-05 01:13:30|6451.6|6448.8|6450.8|6448|6451.6|6448.8|6450.4|6447.6|2
1617585220000|2021-04-05 01:13:40|||||||||1
1617585230000|2021-04-05 01:13:50|6450.7|6447.9|6450.7|6447.9|6450.7|6447.9|6450.3|6447.5|2
1617585240000|2021-04-05 01:14:00|6450.8|6448|6450.8|6448|6450.8|6448|6450.8|6448|0
1617585270000|2021-04-05 01:14:30|6450.3|6447.5|6450.8|6448|6450.8|6448|6450.3|6447.5|0
1617585280000|2021-04-05 01:14:40|6450.4|6447.6|6450.8|6448|6450.8|6448|6450.3|6447.5|1
1617585290000|2021-04-05 01:14:50|6450.3|6447.5|6449.9|6447.1|6450.3|6447.5|6449.9|6447.1|3
1617585300000|2021-04-05 01:15:00|6449.8|6447|6449.8|6447|6449.8|6447|6449.8|6447|0
1617585310000|2021-04-05 01:15:10|6448.8|6446|6447.9|6445.1|6449|6446|6447.8|6444.8|8
1617585320000|2021-04-05 01:15:20|6446.8|6444|6446.4|6443.6|6446.8|6444|6446.4|6443.6|3
1617585330000|2021-04-05 01:15:30|6446.3|6443.5|6445.9|6443.1|6446.3|6443.5|6445.4|6442.6|2
1617585340000|2021-04-05 01:15:40|6446.1|6442.1|6445.8|6443|6446.1|6443|6445|6442.1|1
1617585350000|2021-04-05 01:15:50|6445.9|6443.1|6446.9|6444.1|6446.9|6444.1|6445.9|6443.1|10
1617585370000|2021-04-05 01:16:10|6446.8|6444|6446.7|6443.9|6446.8|6444|6446.3|6443.5|1
1617585380000|2021-04-05 01:16:20|6446.4|6443.6|6446.3|6443.5|6446.4|6443.6|6446.3|6443.5|0
1617585400000|2021-04-05 01:16:40|6445.9|6443.1|6445|6442.2|6446|6443.1|6445|6441.6|12
1617585420000|2021-04-05 01:17:00|6445.4|6442.6|6445.9|6443.1|6445.9|6443.1|6445.4|6442.6|2
1617585430000|2021-04-05 01:17:10|6446|6443.2|6446|6443.2|6446|6443.2|6446|6443.2|0
1617585440000|2021-04-05 01:17:20|6445.4|6442.6|6445.4|6442.6|6445.4|6442.6|6445|6442.2|2
1617585450000|2021-04-05 01:17:30|6444.8|6442|6444.8|6442|6444.8|6442|6444.8|6442|3
1617585460000|2021-04-05 01:17:40|6444.9|6442.1|6444.9|6442.1|6444.9|6442.1|6444.9|6442.1|0
1617585490000|2021-04-05 01:18:10|6444.5|6441.7|6445|6442.2|6445|6442.2|6444.4|6441.6|1
1617585510000|2021-04-05 01:18:30|6444.8|6442|6444.9|6442.1|6445.4|6442.6|6444.8|6442|2
1617585520000|2021-04-05 01:18:40|6445|6442.2|6445|6442.2|6445|6442.2|6445|6442.2|4
1617585530000|2021-04-05 01:18:50|||||||||1
1617585540000|2021-04-05 01:19:00|6444.6|6441.8|6445|6442.2|6445|6442.2|6444.6|6441.8|0
1617585550000|2021-04-05 01:19:10|6446.1|6443.3|6446.9|6444.1|6446.9|6444.1|6446.1|6443.3|11
1617585570000|2021-04-05 01:19:30|6447|6444.2|6447|6444.2|6447|6444.2|6447|6444.2|0
1617585580000|2021-04-05 01:19:40|||||||||1
1617585590000|2021-04-05 01:19:50|6447.4|6444.6|6448.4|6445.6|6448.4|6445.6|6447.4|6444.6|3
1617585600000|2021-04-05 01:20:00|6446.8|6444|6446.2|6442.2|6446.8|6444|6446.2|6442.2|6
1617585610000|2021-04-05 01:20:10|6445|6443|6445|6442.2|6446|6443|6445|6442|0
1617585620000|2021-04-05 01:20:20|6444.4|6441.6|6444.4|6441.6|6444.4|6441.6|6444.4|6441.6|0
1617585630000|2021-04-05 01:20:30|6444.5|6441.7|6445|6442.2|6445|6442.2|6444.5|6441.7|1
1617585640000|2021-04-05 01:20:40|6444.8|6442|6444.8|6442|6444.8|6442|6444|6441.2|1
1617585660000|2021-04-05 01:21:00|6445|6442.2|6445|6442.2|6445|6442.2|6445|6442.2|9
1617585670000|2021-04-05 01:21:10|6445.9|6443.1|6446|6443.2|6446|6443.2|6445.9|6443.1|0
1617585690000|2021-04-05 01:21:30|||||||||1
1617585700000|2021-04-05 01:21:40|6446.8|6444|6448|6445.2|6448|6445.2|6446.8|6444|1
1617585710000|2021-04-05 01:21:50|||||||||1
1617585720000|2021-04-05 01:22:00|6447.5|6444.7|6447.9|6445.1|6447.9|6445.1|6447.5|6444.7|1
1617585730000|2021-04-05 01:22:10|6448|6445.2|6443.1|6440.3|6448|6445.2|6443|6440.1|70
1617585740000|2021-04-05 01:22:20|6443|6440.2|6441|6438.2|6443|6440.2|6441|6438.1|7
1617585750000|2021-04-05 01:22:30|6441.8|6439|6441.9|6439.1|6442.1|6439.1|6441.8|6438|1
1617585760000|2021-04-05 01:22:40|6439.9|6437.1|6439.9|6437.1|6439.9|6437.1|6439.9|6437.1|55
1617585770000|2021-04-05 01:22:50|6440.1|6436.1|6439.9|6437.1|6440.1|6437.1|6439|6436.1|3
1617585780000|2021-04-05 01:23:00|6440.8|6438|6441.9|6439.1|6442|6439.1|6440.8|6438|0
1617585790000|2021-04-05 01:23:10|6441.7|6438.9|6441.1|6437.1|6441.7|6438.9|6440.9|6437.1|7
1617585800000|2021-04-05 01:23:20|6441.3|6437.3|6441.9|6439.1|6442.1|6439.1|6441.3|6437.3|1
1617585830000|2021-04-05 01:23:50|6442.1|6438.1|6441.9|6439.1|6442.1|6439.1|6441.9|6438.1|50
1617585840000|2021-04-05 01:24:00|6442.1|6438.1|6441.9|6439.1|6442.1|6439.1|6441.9|6438.1|1
1617585850000|2021-04-05 01:24:10|6441.5|6438.7|6441.4|6438.6|6441.5|6438.7|6441.4|6438.6|0
1617585860000|2021-04-05 01:24:20|6441.9|6439.1|6441.9|6439.1|6441.9|6439.1|6441.9|6439.1|1
1617585870000|2021-04-05 01:24:30|6442.8|6440|6442.8|6440|6442.8|6440|6442.4|6439.6|1
1617585880000|2021-04-05 01:24:40|6443|6440.2|6444|6441.2|6444|6441.2|6443|6440.2|0
1617585890000|2021-04-05 01:24:50|||||||||1
1617585900000|2021-04-05 01:25:00|6444.4|6441.6|6444.4|6441.6|6444.4|6441.6|6444.4|6441.6|0
1617585910000|2021-04-05 01:25:10|6444|6441.2|6439.5|6436.7|6444|6441.2|6439.5|6436.7|21
1617585920000|2021-04-05 01:25:20|6438.1|6435.3|6440|6437.2|6440|6437.2|6438.1|6435.3|1
1617585930000|2021-04-05 01:25:30|6439.2|6436.4|6439|6436.2|6440|6436.4|6439|6436|0
1617585950000|2021-04-05 01:25:50|6438.5|6435.7|6438.9|6436.1|6438.9|6436.1|6438.5|6435.7|3
1617585960000|2021-04-05 01:26:00|6438.5|6435.7|6438.9|6436.1|6438.9|6436.1|6438.5|6435.7|1
1617585970000|2021-04-05 01:26:10|6439|6436.2|6439|6436.2|6439|6436.2|6439|6436.2|3
1617585980000|2021-04-05 01:26:20|6439.4|6436.6|6440|6437.2|6440|6437.2|6439.4|6436.6|2
1617585990000|2021-04-05 01:26:30|6439.5|6436.7|6438.9|6436.1|6439.5|6436.7|6438.5|6435.7|9
1617586010000|2021-04-05 01:26:50|6439.5|6436.7|6438.9|6436.1|6440.9|6437.2|6438.9|6435.9|14
1617586020000|2021-04-05 01:27:00|6438.5|6435.7|6438.5|6435.7|6438.5|6435.7|6438.5|6435.7|0
1617586030000|2021-04-05 01:27:10|6438.9|6436.1|6439.9|6437.1|6440.1|6437.2|6438.9|6435.9|1
1617586040000|2021-04-05 01:27:20|6439.4|6436.6|6439.4|6436.6|6439.9|6437.1|6439.4|6436.6|0
1617586060000|2021-04-05 01:27:40|6439.8|6437|6441|6438.2|6441|6438.2|6439.4|6436.6|1
1617586080000|2021-04-05 01:28:00|||||||||1
1617586090000|2021-04-05 01:28:10|6441.1|6438.3|6441.9|6439.1|6441.9|6439.1|6441.1|6438.3|2
1617586100000|2021-04-05 01:28:20|6442.7|6439.9|6442.9|6440.1|6442.9|6440.1|6442.7|6439.9|0
1617586110000|2021-04-05 01:28:30|6443|6440.2|6442.8|6440|6443|6440.2|6442.4|6439.6|1
1617586120000|2021-04-05 01:28:40|6443|6440.2|6443.4|6440.6|6444.4|6441.2|6443|6440|2
1617586140000|2021-04-05 01:29:00|6443.5|6440.7|6444.9|6442.1|6444.9|6442.1|6443.5|6440.7|6
1617586150000|2021-04-05 01:29:10|6444.5|6441.7|6443.8|6441|6444.5|6441.7|6443|6440|4
1617586170000|2021-04-05 01:29:30|6443.9|6441.1|6443.8|6441|6443.9|6441.1|6443.4|6440.6|1
1617586180000|2021-04-05 01:29:40|6444|6441.2|6444|6441.2|6444|6441.2|6444|6441.2|0
1617586190000|2021-04-05 01:29:50|6443|6440.2|6443.4|6440.6|6443.8|6441|6443|6440.2|3
1617586210000|2021-04-05 01:30:10|6443|6440.2|6443|6440.2|6443|6440.2|6442.5|6439.7|4
1617586220000|2021-04-05 01:30:20|6442|6439.2|6442|6439.2|6442.8|6440|6442|6439.2|1
1617586230000|2021-04-05 01:30:30|6442.4|6439.6|6442.4|6439.6|6442.4|6439.6|6442.4|6439.6|1
1617586240000|2021-04-05 01:30:40|6442|6439.2|6442.4|6439.6|6442.4|6439.6|6442|6439.2|1
1617586270000|2021-04-05 01:31:10|6442.5|6439.7|6445.4|6442.6|6446|6443.2|6442.5|6439.7|25
1617586280000|2021-04-05 01:31:20|6445.5|6442.7|6446.4|6443.6|6446.7|6443.9|6445.5|6442.7|3
1617586290000|2021-04-05 01:31:30|6445.1|6442.3|6446|6443.2|6446|6443.2|6445.1|6442.3|2
1617586300000|2021-04-05 01:31:40|6447.1|6443.1|6446|6443.2|6447.1|6443.3|6446|6443.1|0
1617586310000|2021-04-05 01:31:50|6447.1|6443.1|6445.1|6442.3|6447.1|6443.3|6445.1|6442.3|0
1617586320000|2021-04-05 01:32:00|6446.1|6442.1|6446|6443.2|6447.1|6443.2|6446|6442.1|14
1617586340000|2021-04-05 01:32:20|6446.8|6444|6446.9|6444.1|6447.1|6444.1|6446.8|6443.1|0
1617586350000|2021-04-05 01:32:30|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|58
1617586360000|2021-04-05 01:32:40|6444.6|6441.8|6444.6|6441.8|6444.6|6441.8|6444.6|6441.8|6
1617586370000|2021-04-05 01:32:50|6443|6440.2|6443|6440.2|6443.2|6440.3|6443|6439.2|2
1617586380000|2021-04-05 01:33:00|6442.2|6439.4|6442.2|6439.4|6442.2|6439.4|6442.2|6439.4|0
1617586390000|2021-04-05 01:33:10|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|0
1617586420000|2021-04-05 01:33:40|6441.7|6438.9|6443.1|6440.3|6443.1|6440.3|6441.5|6438.7|3
1617586430000|2021-04-05 01:33:50|6443.2|6439.2|6444.1|6440.1|6444.1|6440.1|6442.1|6439.2|1
1617586440000|2021-04-05 01:34:00|6444.2|6440.2|6443|6440.2|6444.2|6440.7|6443|6439.2|1
1617586490000|2021-04-05 01:34:50|6443.5|6440.7|6443.1|6440.3|6443.5|6440.7|6443.1|6440.3|1
1617586510000|2021-04-05 01:35:10|6443|6440.2|6443|6440.2|6443|6440.2|6443|6440.2|0
1617586520000|2021-04-05 01:35:20|6443.1|6440.3|6446.5|6443.7|6446.5|6443.7|6443.1|6440.3|4
1617586530000|2021-04-05 01:35:30|6446.4|6443.6|6446|6443.2|6446.4|6443.6|6446|6443.2|1
1617586550000|2021-04-05 01:35:50|6446.3|6443.5|6447|6444.2|6447.1|6444.3|6446.3|6443.5|2
1617586560000|2021-04-05 01:36:00|6447.1|6444.3|6446.6|6443.8|6447.2|6444.3|6446.6|6443.2|0
1617586570000|2021-04-05 01:36:10|6445.6|6442.8|6446.5|6443.7|6446.5|6443.7|6445.6|6442.8|10
1617586580000|2021-04-05 01:36:20|6446.1|6443.3|6447|6444.2|6447.2|6444.2|6446.1|6443.2|0
1617586590000|2021-04-05 01:36:30|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|0
1617586600000|2021-04-05 01:36:40|6448.2|6444.2|6448|6445.2|6448.2|6445.2|6448|6444.2|0
1617586610000|2021-04-05 01:36:50|6447|6444.2|6447|6444.2|6447|6444.2|6447|6444.2|4
1617586620000|2021-04-05 01:37:00|6447.2|6443.2|6447|6444.2|6447.2|6444.2|6447|6443.2|2
1617586630000|2021-04-05 01:37:10|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|1
1617586640000|2021-04-05 01:37:20|||||||||2
1617586650000|2021-04-05 01:37:30|6447|6444.2|6448.2|6444.2|6448.2|6444.2|6447|6444.2|0
1617586660000|2021-04-05 01:37:40|6448|6445.2|6448|6445.2|6448|6445.2|6448|6445.2|0
1617586670000|2021-04-05 01:37:50|6452|6449.2|6451.5|6448.7|6452|6449.2|6451.5|6448.7|2
1617586680000|2021-04-05 01:38:00|6451.2|6447.2|6452.1|6449.3|6452.2|6449.3|6451|6447.2|2
1617586690000|2021-04-05 01:38:10|6452.2|6448.2|6453|6450.2|6453|6450.2|6452|6448.2|0
1617586700000|2021-04-05 01:38:20|6453.1|6450.3|6453.1|6450.3|6453.1|6450.3|6453.1|6450.3|2
1617586710000|2021-04-05 01:38:30|6452.3|6449.5|6449.1|6446.3|6453|6450.2|6447.1|6444.3|53
1617586720000|2021-04-05 01:38:40|6448.8|6446|6448|6445.2|6448.8|6446|6447.6|6444.8|15
1617586730000|2021-04-05 01:38:50|6448.5|6445.7|6450.2|6446.2|6450.2|6446.7|6448.5|6445.2|1
1617586740000|2021-04-05 01:39:00|6450|6447.2|6450|6447.2|6450|6447.2|6450|6447.2|0
1617586750000|2021-04-05 01:39:10|6450.2|6446.2|6450.2|6446.2|6450.2|6447.2|6450|6446.2|0
1617586760000|2021-04-05 01:39:20|6450|6447.2|6451.1|6447.1|6451.1|6447.2|6450|6447|0
1617586790000|2021-04-05 01:39:50|6450.9|6448.1|6451.2|6447.2|6451.2|6448.1|6450.9|6447.2|0
1617586810000|2021-04-05 01:40:10|6451|6448.2|6451|6448.2|6451|6448.2|6451|6448.2|0
1617586840000|2021-04-05 01:40:40|6452.2|6449.2|6452|6449.2|6452.2|6449.2|6452|6449.2|0
1617586850000|2021-04-05 01:40:50|6453.1|6449.1|6452|6449.2|6453.1|6449.2|6452|6449.1|1
1617586900000|2021-04-05 01:41:40|6451.2|6448.4|6452|6449.2|6452.2|6449.2|6451.2|6447.2|0
1617586920000|2021-04-05 01:42:00|6452.1|6449.3|6452.1|6449.3|6452.1|6449.3|6452.1|6449.3|0
1617586930000|2021-04-05 01:42:10|6452|6449.2|6450.2|6446.2|6452|6449.2|6449.1|6446.2|12
1617586940000|2021-04-05 01:42:20|6450|6447.2|6449.1|6446.3|6450|6447.2|6449.1|6446.3|0
1617586950000|2021-04-05 01:42:30|6450.2|6446.2|6450.2|6446.2|6450.2|6446.2|6450.2|6446.2|0
1617586960000|2021-04-05 01:42:40|6449||6449||6449||6449||0
1617586980000|2021-04-05 01:43:00|6449.1|6446.3|6447.9|6445.1|6449.2|6446.3|6447.5|6444.7|0
1617586990000|2021-04-05 01:43:10|6447.5|6444.7|6448.2|6444.2|6448.2|6444.7|6447.1|6444.2|0
1617587000000|2021-04-05 01:43:20|6447.1|6444.3|6447.2|6444.4|6448|6445.2|6447.1|6444.3|0
1617587010000|2021-04-05 01:43:30|6447.1|6444.3|6445.1|6442.3|6447.1|6444.3|6445.1|6442.3|55
1617587040000|2021-04-05 01:44:00|6446.1|6442.1|6446.1|6442.1|6446.1|6442.1|6446.1|6442.1|0
1617587050000|2021-04-05 01:44:10|6445.2|6442.4|6446.2|6442.2|6446.2|6442.4|6445.2|6442.1|0
1617587060000|2021-04-05 01:44:20|6446|6443.2|6446|6443.2|6446|6443.2|6446|6443.2|0
1617587080000|2021-04-05 01:44:40|6447|6443|6447|6444.2|6447|6444.2|6447|6443|0
1617587090000|2021-04-05 01:44:50|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|1
1617587100000|2021-04-05 01:45:00|6448|6445.2|6448|6445.2|6448|6445.2|6448|6445.2|0
1617587120000|2021-04-05 01:45:20|6447.6|6444.8|6446.6|6443.8|6447.6|6444.8|6446.5|6443.7|4
1617587130000|2021-04-05 01:45:30|6446.5|6443.7|6446.5|6443.7|6446.5|6443.7|6446.5|6443.7|0
1617587150000|2021-04-05 01:45:50|6446.9|6444.1|6446.6|6443.8|6447|6444.2|6446.6|6443.8|1
1617587160000|2021-04-05 01:46:00|6446.5|6443.7|6448|6445.2|6448|6445.2|6446.5|6443.7|1
1617587200000|2021-04-05 01:46:40|6447.5|6444.7|6447.5|6444.7|6447.5|6444.7|6447.5|6444.7|0
1617587210000|2021-04-05 01:46:50|6448|6445.2|6447|6444.2|6448|6445.2|6447|6444.2|3
1617587230000|2021-04-05 01:47:10|6446|6443.2|6446|6443.2|6446|6443.2|6446|6443.2|16
1617587240000|2021-04-05 01:47:20|6445.5|6442.7|6445.1|6442.3|6445.5|6442.7|6445.1|6442.3|0
1617587280000|2021-04-05 01:48:00|6446|6443.2|6446|6443.2|6446|6443.2|6446|6443.2|2
1617587320000|2021-04-05 01:48:40|6446.8|6444|6446.6|6443.8|6447|6444.2|6446.6|6443.8|1
1617587330000|2021-04-05 01:48:50|6446.9|6444.1|6447.1|6444.3|6448|6445.2|6446.9|6444.1|1
1617587340000|2021-04-05 01:49:00|6448|6445.2|6448|6445.2|6448|6445.2|6448|6445.2|0
1617587350000|2021-04-05 01:49:10|6447.6|6444.8|6448|6445.2|6448|6445.2|6447.5|6444.7|1
1617587360000|2021-04-05 01:49:20|6447.5|6444.7|6448|6445.2|6448|6445.2|6447.5|6444.7|1
1617587380000|2021-04-05 01:49:40|6447.5|6444.7|6447.5|6444.7|6447.5|6444.7|6447.5|6444.7|0
1617587390000|2021-04-05 01:49:50|6447.9|6445.1|6447.9|6445.1|6447.9|6445.1|6447.9|6445.1|1
1617587400000|2021-04-05 01:50:00|6448|6445.2|6446|6443.2|6448|6445.2|6446|6443.2|50
1617587430000|2021-04-05 01:50:30|||||||||1
1617587450000|2021-04-05 01:50:50|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|1
1617587460000|2021-04-05 01:51:00|6445.9|6443.1|6446|6443.2|6446.2|6443.2|6445.9|6442.2|0
1617587510000|2021-04-05 01:51:50|6445.2|6442.4|6445.1|6442.3|6445.2|6442.4|6445.1|6442.3|0
1617587520000|2021-04-05 01:52:00|6444.6|6441.8|6444.6|6441.8|6445.1|6442.3|6444.6|6441.8|20
1617587530000|2021-04-05 01:52:10|6443.9|6441.1|6441|6438.2|6443.9|6441.1|6441|6438.2|19
1617587550000|2021-04-05 01:52:30|6440.1|6437.3|6440.1|6437.3|6440.1|6437.3|6440.1|6437.3|0
1617587560000|2021-04-05 01:52:40|6439.8|6437|6438.5|6435.7|6439.8|6437|6438.5|6435.7|14
1617587570000|2021-04-05 01:52:50|||||||||3
1617587580000|2021-04-05 01:53:00|||||||||4
1617587590000|2021-04-05 01:53:10|6440|6436|6440|6436|6440|6436|6440|6436|3
1617587600000|2021-04-05 01:53:20|6439.8|6437|6439.8|6437|6439.8|6437|6439.8|6437|0
1617587610000|2021-04-05 01:53:30|6440|6437.2|6440|6437.2|6440|6437.2|6440|6437.2|0
1617587620000|2021-04-05 01:53:40|6442|6439.2|6443|6440.2|6445|6441|6442|6439.2|7
1617587630000|2021-04-05 01:53:50|6444.2||6444.2||6444.2||6444.2||0
1617587640000|2021-04-05 01:54:00|6445.2|6441.2|6444.2|6441.4|6445.2|6441.4|6444.2|6441.2|0
1617587650000|2021-04-05 01:54:10|6444.1|6441.3|6444.1|6441.3|6444.1|6441.3|6444.1|6441.3|0
1617587670000|2021-04-05 01:54:30|6442.5|6439.7|6442|6439.2|6443.2|6440.2|6442|6439.2|1
1617587680000|2021-04-05 01:54:40|6441.2|6438.4|6441|6438.2|6442|6439.2|6441|6438.2|1
1617587690000|2021-04-05 01:54:50|6442.1|6438.1|6441|6438.2|6442.1|6438.2|6441|6438.1|0
1617587700000|2021-04-05 01:55:00|6442|6439.2|6442|6439.2|6442|6439.2|6442|6439.2|0
1617587730000|2021-04-05 01:55:30|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|0
1617587740000|2021-04-05 01:55:40|6442|6439.2|6442|6439.2|6442|6439.2|6442|6439.2|0
1617587750000|2021-04-05 01:55:50|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|1
1617587780000|2021-04-05 01:56:20|6441|6438.2|6442|6439.2|6442|6439.2|6441|6438|36
1617587790000|2021-04-05 01:56:30|||||||||2
1617587800000|2021-04-05 01:56:40|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|0
1617587810000|2021-04-05 01:56:50|6443.6|6440.8|6443.6|6440.8|6443.6|6440.8|6443.6|6440.8|1
1617587820000|2021-04-05 01:57:00|6444.1|6441.3|6444.9|6442.1|6444.9|6442.1|6444.1|6441.3|0
1617587830000|2021-04-05 01:57:10|6445.1|6441.1|6445.1|6441.1|6445.1|6441.1|6445.1|6441.1|0
1617587850000|2021-04-05 01:57:30|6444.1|6441.3|6442.1|6439.3|6444.1|6441.3|6442.1|6439.1|4
1617587860000|2021-04-05 01:57:40|6442|6439.2|6442|6439.2|6442|6439.2|6442|6439.2|0
1617587930000|2021-04-05 01:58:50|6442.4|6439.6|6442.9|6440.1|6442.9|6440.1|6442.4|6439.6|1
1617587950000|2021-04-05 01:59:10|6443|6440.2|6443|6440.2|6443|6440.2|6443|6440.2|0
1617588000000|2021-04-05 02:00:00|6442.5|6439.7|6438.2|6435.4|6442.5|6439.7|6437.2|6434.4|57
1617588010000|2021-04-05 02:00:10|6437.4|6434.6|6438.3|6435.5|6439.4|6436.4|6437.3|6434.2|2
1617588020000|2021-04-05 02:00:20|6437.8|6435|6437.7|6434.9|6437.8|6435|6437.7|6434.9|0
1617588030000|2021-04-05 02:00:30|6438.1|6435.3|6438.2|6435.4|6438.2|6435.4|6438.1|6435.3|0
1617588040000|2021-04-05 02:00:40|6439.3|6435.3|6439.3|6435.3|6439.3|6435.4|6438.2|6435.2|0
1617588060000|2021-04-05 02:01:00|6439.2|6436.4|6437.3|6434.5|6439.4|6436.4|6437.3|6434.4|15
1617588070000|2021-04-05 02:01:10|6437.2|6434.4|6437.2|6434.4|6437.2|6434.4|6437.2|6434.4|0
1617588100000|2021-04-05 02:01:40|6436.7|6433.9|6436.7|6433.9|6436.7|6433.9|6436.7|6433.9|0
1617588110000|2021-04-05 02:01:50|6437|6434.2|6438.4|6434.4|6438.4|6435.4|6437|6434.2|2
1617588120000|2021-04-05 02:02:00|6438.2|6434.2|6440.8|6438|6440.8|6438|6438.2|6434.2|11
1617588130000|2021-04-05 02:02:10|6441|6438.2|6441.1|6438.3|6442.1|6438.3|6441|6437.9|0
1617588140000|2021-04-05 02:02:20|6440.7|6437.9|6438.2|6435.4|6441.1|6438.3|6438.2|6435.4|53
1617588150000|2021-04-05 02:02:30|6438.3|6435.5|6439.2|6436.4|6439.2|6436.4|6437.2|6434.4|4
1617588160000|2021-04-05 02:02:40|6440.4|6437.4|6441.2|6438.4|6441.2|6438.4|6439.8|6437|0
1617588170000|2021-04-05 02:02:50|6444.6|6441.8|6443|6440.2|6444.6|6441.8|6443|6439.2|46
1617588180000|2021-04-05 02:03:00|6443.1|6439.1|6443|6440.2|6443.1|6440.2|6442.5|6439.1|0
1617588190000|2021-04-05 02:03:10|6443.5|6440.7|6443.1|6440.3|6443.5|6440.7|6443.1|6440.3|0
1617588200000|2021-04-05 02:03:20|6443.3|6440.5|6444.8|6442|6444.8|6442|6443.3|6440.5|2
1617588210000|2021-04-05 02:03:30|6444.9|6442.1|6444.9|6442.1|6445.5|6442.1|6444.9|6441.2|0
1617588220000|2021-04-05 02:03:40|6444.6|6441.8|6445.2|6441.2|6445.2|6441.8|6444.1|6441.2|0
1617588230000|2021-04-05 02:03:50|6444.9|6442.1|6444.9|6442.1|6445.3|6442.3|6444.9|6441.3|0
1617588240000|2021-04-05 02:04:00|6445.2|6441.2|6444.9|6442.1|6445.2|6442.1|6444.9|6441.2|0
1617588250000|2021-04-05 02:04:10|6445.2|6441.2|6445.2|6441.2|6445.2|6441.2|6445.2|6441.2|0
1617588260000|2021-04-05 02:04:20|6444.9|6442.1|6444.9|6442.1|6444.9|6442.1|6444.9|6442.1|0
1617588270000|2021-04-05 02:04:30|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|0
1617588280000|2021-04-05 02:04:40|6447|6443|6448.9|6444.9|6448.9|6445.1|6446.8|6443|0
1617588290000|2021-04-05 02:04:50|6448.1|6445.3|6447.9|6445.1|6448.2|6445.3|6446.9|6444.1|0
1617588300000|2021-04-05 02:05:00|6448.2|6444.2|6448|6444|6448.2|6444.4|6446.4|6443.6|2
1617588310000|2021-04-05 02:05:10|6447.1|6444.3|6448|6444|6448|6444.3|6447.1|6444|0
1617588320000|2021-04-05 02:05:20|6447.1|6444.3|6447.1|6444.3|6448|6444.3|6447.1|6444|0
1617588330000|2021-04-05 02:05:30|6448|6444|6448|6444|6448|6444.3|6447.1|6444|2
1617588340000|2021-04-05 02:05:40|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|0
1617588360000|2021-04-05 02:06:00|6448|6444|6447.8|6445|6448|6445|6447.4|6444|0
1617588370000|2021-04-05 02:06:10|6447.9|6445.1|6447.9|6445.1|6447.9|6445.1|6447.9|6445.1|0
1617588390000|2021-04-05 02:06:30|6448|6445.2|6448|6445.2|6448|6445.2|6448|6445.2|0
1617588400000|2021-04-05 02:06:40|||||||||1
1617588430000|2021-04-05 02:07:10|6447.9|6445.1|6447.9|6445.1|6447.9|6445.1|6447.9|6445.1|1
1617588440000|2021-04-05 02:07:20|6446.9|6444.1|6446.8|6444|6446.9|6444.1|6446|6443.2|0
1617588450000|2021-04-05 02:07:30|6447|6444.2|6447|6444.2|6447|6444.2|6447|6444.2|1
1617588460000|2021-04-05 02:07:40|6446.9|6444.1|6446|6443.2|6446.9|6444.1|6446|6443.2|1
1617588470000|2021-04-05 02:07:50|6445.5|6442.7|6445.9|6443.1|6445.9|6443.1|6445.5|6442.7|4
1617588480000|2021-04-05 02:08:00|6446.9|6444.1|6446.9|6444.1|6447.1|6444.1|6446.9|6443.1|0
1617588510000|2021-04-05 02:08:30|6446.2|6443.4|6446|6443.2|6446.2|6443.4|6446|6443.2|0
1617588530000|2021-04-05 02:08:50|6446.1|6442.1|6444.4|6441.6|6446.1|6442.3|6444.4|6441.6|0
1617588540000|2021-04-05 02:09:00|6443.9|6441.1|6443.9|6441.1|6444.9|6442.1|6443.9|6441.1|3
1617588560000|2021-04-05 02:09:20|6443.4|6440.6|6443.9|6441.1|6443.9|6441.1|6443.4|6440.6|1
1617588570000|2021-04-05 02:09:30|6444.1|6440.1|6440.9|6438.1|6444.1|6441.1|6440.9|6438.1|105
1617588580000|2021-04-05 02:09:40|6440.5|6437.7|6440.5|6437.7|6440.5|6437.7|6440.5|6437.7|0
1617588590000|2021-04-05 02:09:50|6439|6436.2|6439|6436.2|6439|6436.2|6439|6436.2|7
1617588600000|2021-04-05 02:10:00|6439.1|6436.3|6439.1|6436.3|6440.1|6437.3|6439.1|6436.3|2
1617588610000|2021-04-05 02:10:10|6438.6|6435.8|6439|6436.2|6439|6436.2|6438.6|6435.8|1
1617588630000|2021-04-05 02:10:30|6439.1|6436.3|6437.9|6435.1|6439.1|6436.3|6437.5|6434.7|2
1617588640000|2021-04-05 02:10:40|6437.5|6434.7|6437.9|6435.1|6438|6435.2|6437.5|6434.7|0
1617588650000|2021-04-05 02:10:50|6438|6435.2|6438|6435.2|6438|6435.2|6438|6435.2|1
1617588670000|2021-04-05 02:11:10|6438.1|6435.3|6439|6436.2|6439|6436.2|6438.1|6435.3|4
1617588680000|2021-04-05 02:11:20|6438.5|6435.7|6438.1|6435.3|6438.5|6435.7|6438.1|6435.3|1
1617588700000|2021-04-05 02:11:40|6438.3|6434.3|6438.1|6435.3|6438.3|6435.3|6437.1|6434.2|0
1617588780000|2021-04-05 02:13:00|6437.1|6434.3|6436.1|6433.3|6437.1|6434.3|6436.1|6433.3|5
1617588790000|2021-04-05 02:13:10|6436.2|6432.2|6434.6|6431.8|6436.2|6433.3|6434.6|6431.8|8
1617588800000|2021-04-05 02:13:20|6434.1|6431.3|6432.6|6429.8|6434.1|6431.3|6432.6|6429.8|1
1617588810000|2021-04-05 02:13:30|6433.1|6430.3|6433.3|6429.3|6433.3|6430.3|6433.1|6429.3|7
1617588820000|2021-04-05 02:13:40|6433.1|6430.3|6432.1|6429.3|6433.1|6430.3|6431.2|6428.4|24
1617588830000|2021-04-05 02:13:50|6432.3|6428.3|6431.6|6428.8|6432.3|6429.3|6431.2|6428.3|0
1617588840000|2021-04-05 02:14:00|6432.8|6430|6433.1|6430.3|6433.6|6430.8|6432.8|6429.2|5
1617588860000|2021-04-05 02:14:20|6433.5|6430.7|6433.2|6430.4|6433.6|6430.8|6433.2|6430.4|13
1617588880000|2021-04-05 02:14:40|||||||||3
1617588890000|2021-04-05 02:14:50|6433.7|6430.9|6434.1|6431.3|6434.1|6431.3|6433.6|6430.8|14
1617588900000|2021-04-05 02:15:00|6435.1|6432.3|6434.1|6431.3|6435.1|6432.3|6434.1|6431.3|2
1617588930000|2021-04-05 02:15:30|6433.3|6430.5|6433.1|6430.3|6433.3|6430.5|6433.1|6430.3|0
1617588940000|2021-04-05 02:15:40|6434.1|6431.3|6434.1|6431.3|6434.1|6431.3|6434.1|6431.3|0
1617588960000|2021-04-05 02:16:00|6434.5|6431.7|6434.5|6431.7|6434.5|6431.7|6434.5|6431.7|0
1617588970000|2021-04-05 02:16:10|6434.6|6431.8|6434.6|6431.8|6434.6|6431.8|6434.6|6431.8|0
1617588980000|2021-04-05 02:16:20|6434.7|6431.9|6435.2|6432.4|6435.2|6432.4|6434.7|6431.9|2
1617589000000|2021-04-05 02:16:40|6435.1|6432.3|6435.1|6432.3|6435.1|6432.3|6435.1|6432.3|0
1617589020000|2021-04-05 02:17:00|||||||||5
1617589040000|2021-04-05 02:17:20|6436.1|6433.3|6436.1|6433.3|6436.1|6433.3|6436.1|6433.3|0
1617589050000|2021-04-05 02:17:30|6436.9|6434.1|6437.1|6433.1|6437.2|6434.3|6436.2|6433.1|0
1617589060000|2021-04-05 02:17:40|6437.2|6433.2|6436.6|6433.8|6437.2|6434.3|6436.6|6433.2|0
1617589070000|2021-04-05 02:17:50|6436.1|6433.3|6437.1|6434.3|6437.3|6434.3|6436.1|6433.3|0
1617589080000|2021-04-05 02:18:00|6437|6434.2|6436.2|6433.4|6437|6434.2|6436.2|6433.4|2
1617589090000|2021-04-05 02:18:10|6436.1|6433.3|6436.1|6433.3|6436.1|6433.3|6436.1|6433.3|0
1617589120000|2021-04-05 02:18:40|6435.3|6432.5|6435.1|6432.3|6435.3|6432.5|6435.1|6432.3|3
1617589130000|2021-04-05 02:18:50|6434.2|6431.4|6434.7|6431.9|6435.3|6432.3|6434.2|6431.3|0
1617589140000|2021-04-05 02:19:00|6435.1|6432.3|6434.2|6431.4|6435.3|6432.3|6434.2|6431.3|0
1617589150000|2021-04-05 02:19:10|6434.1|6431.3|6433.6|6430.8|6434.1|6431.3|6433.6|6430.8|0
1617589160000|2021-04-05 02:19:20|6433.2|6430.4|6433.2|6430.4|6433.2|6430.4|6433.2|6430.4|1
1617589170000|2021-04-05 02:19:30|6432.7|6429.9|6433.1|6430.3|6433.1|6430.3|6432.7|6429.9|1
1617589180000|2021-04-05 02:19:40|6434|6431.2|6434.1|6431.3|6434.1|6431.3|6434|6431.2|0
1617589200000|2021-04-05 02:20:00|6434.3|6430.3|6433.6|6430.8|6434.3|6431.3|6433.6|6430.3|0
1617589250000|2021-04-05 02:20:50|6433.7|6430.9|6433.7|6430.9|6434.6|6431.8|6433.6|6430.8|4
1617589260000|2021-04-05 02:21:00|6434.1|6431.3|6433.6|6430.8|6434.6|6431.8|6433.6|6430.8|11
1617589270000|2021-04-05 02:21:10|6433.2|6430.4|6433.2|6430.4|6433.2|6430.4|6433.2|6430.4|2
1617589310000|2021-04-05 02:21:50|6434.3|6430.3|6434.3|6430.3|6434.3|6430.3|6434.3|6430.3|0
1617589320000|2021-04-05 02:22:00|6434.1|6431.3|6433.2|6430.4|6434.1|6431.3|6433.2|6430.4|0
1617589330000|2021-04-05 02:22:10|6434.1|6431.3|6434.1|6431.3|6434.1|6431.3|6434.1|6431.3|0
1617589350000|2021-04-05 02:22:30|6433.2|6430.4|6433.2|6430.4|6433.2|6430.4|6433.2|6430.4|1
1617589360000|2021-04-05 02:22:40|6432.1|6429.3|6431.2|6428.4|6432.3|6429.3|6431.2|6428.2|5
1617589370000|2021-04-05 02:22:50|6432.3|6428.3|6431.2|6428.4|6432.3|6428.9|6431.2|6428.2|0
1617589440000|2021-04-05 02:24:00|6431.6|6428.8|6431.6|6428.8|6431.6|6428.8|6431.6|6428.8|2
1617589450000|2021-04-05 02:24:10|6431.7|6428.9|6431.2|6428.4|6431.7|6428.9|6431.2|6428.4|5
1617589460000|2021-04-05 02:24:20|6432.2|6429.4|6431.2|6428.4|6432.2|6429.4|6431.2|6428.4|1
1617589470000|2021-04-05 02:24:30|6432|6429.2|6432.2|6429.4|6432.2|6429.4|6432|6429.2|1
1617589480000|2021-04-05 02:24:40|6431.2|6428.4|6432.2|6429.4|6432.2|6429.4|6431.2|6428.4|0
1617589490000|2021-04-05 02:24:50|6431.3|6428.5|6431.2|6428.4|6431.3|6428.5|6431.2|6428.4|0
1617589510000|2021-04-05 02:25:10|6432.2|6429.4|6433.2|6430.4|6433.2|6430.4|6432.2|6429.4|0
1617589530000|2021-04-05 02:25:30|6433.1|6430.3|6433.1|6430.3|6433.1|6430.3|6433.1|6430.3|0
1617589550000|2021-04-05 02:25:50|6433.3|6430.5|6434.1|6431.3|6434.1|6431.3|6433.3|6430.5|4
1617589560000|2021-04-05 02:26:00|6435|6432.2|6435|6432.2|6435|6432.2|6435|6432.2|0
1617589570000|2021-04-05 02:26:10|6435.2|6432.4|6436.1|6433.3|6436.1|6433.3|6435.2|6432.4|0
1617589580000|2021-04-05 02:26:20|||||||||5
1617589590000|2021-04-05 02:26:30|6435.7|6432.9|6435.7|6432.9|6435.7|6432.9|6435.7|6432.9|0
1617589600000|2021-04-05 02:26:40|6435.6|6432.8|6436.1|6433.3|6436.1|6433.3|6435.6|6432.8|1
1617589610000|2021-04-05 02:26:50|||||||||1
1617589640000|2021-04-05 02:27:20|6435.7|6432.9|6436|6433.2|6436|6433.2|6435.6|6432.8|0
1617589650000|2021-04-05 02:27:30|6436.1|6433.3|6435.1|6432.3|6436.1|6433.3|6435.1|6432.3|1
1617589670000|2021-04-05 02:27:50|6434.6|6431.8|6435|6432.2|6435|6432.2|6434.6|6431.8|0
1617589680000|2021-04-05 02:28:00|6434.6|6431.8|6434.6|6431.8|6434.6|6431.8|6434.6|6431.8|0
1617589690000|2021-04-05 02:28:10|6434.1|6431.3|6433.1|6430.3|6434.1|6431.3|6433.1|6430.3|1
1617589700000|2021-04-05 02:28:20|||||||||1
1617589710000|2021-04-05 02:28:30|6433.6|6430.8|6435|6432.2|6435|6432.2|6433.6|6430.8|2
1617589720000|2021-04-05 02:28:40|6435.2|6431.2|6435.2|6431.2|6435.2|6431.2|6435.2|6431.2|0
1617589730000|2021-04-05 02:28:50|6434.1|6431.3|6433.1|6430.3|6434.1|6431.3|6433.1|6430.3|0
1617589740000|2021-04-05 02:29:00|6433.9|6431.1|6434.6|6431.8|6434.6|6431.8|6433.9|6431.1|0
1617589750000|2021-04-05 02:29:10|6435|6432.2|6435|6432.2|6435.1|6432.3|6435|6432.2|0
1617589760000|2021-04-05 02:29:20|6434.2|6430.2|6434.1|6431.3|6434.2|6431.3|6433.6|6430.2|1
1617589780000|2021-04-05 02:29:40|6434.6|6431.8|6434.1|6431.3|6435.1|6432.3|6434.1|6431.3|0
1617589790000|2021-04-05 02:29:50|6434.5|6431.7|6435|6432.2|6435.3|6432.3|6434.5|6431.3|0
1617589800000|2021-04-05 02:30:00|6435.1|6432.3|6435.6|6432.8|6435.6|6432.8|6435.1|6432.3|0
1617589810000|2021-04-05 02:30:10|6436|6433.2|6436.1|6433.3|6437.2|6433.3|6435.6|6432.8|0
1617589880000|2021-04-05 02:31:20|6434.9|6432.1|6433.6|6430.8|6434.9|6432.1|6433.2|6430.4|18
1617589890000|2021-04-05 02:31:30|6434.1|6431.3|6434.1|6431.3|6434.1|6431.3|6434.1|6431.3|1
1617589920000|2021-04-05 02:32:00|6434.6|6431.8|6434.6|6431.8|6434.6|6431.8|6434.2|6431.4|0
1617589940000|2021-04-05 02:32:20|6434.2|6431.4|6434.2|6431.4|6434.2|6431.4|6434.2|6431.4|1
1617589950000|2021-04-05 02:32:30|6433.6|6430.8|6433.2|6430.4|6434|6431.2|6433.2|6430.4|0
1617589980000|2021-04-05 02:33:00|6433.6|6430.8|6433.2|6430.4|6433.6|6430.8|6433.2|6430.4|1
1617589990000|2021-04-05 02:33:10|6433.6|6430.8|6433.2|6430.4|6433.6|6430.8|6433.2|6430.4|0
1617590010000|2021-04-05 02:33:30|6433.1|6430.3|6433.1|6430.3|6433.1|6430.3|6433.1|6430.3|0
1617590020000|2021-04-05 02:33:40|6433.6|6430.8|6433.2|6430.4|6433.6|6430.8|6433.2|6430.4|0
1617590040000|2021-04-05 02:34:00|6433.1|6430.3|6433.1|6430.3|6433.1|6430.3|6433.1|6430.3|0
1617590050000|2021-04-05 02:34:10|6432.6|6429.8|6431.4|6428.6|6432.6|6429.8|6431.4|6428.6|6
1617590070000|2021-04-05 02:34:30|6431.2|6428.4|6430.7|6427.9|6431.2|6428.4|6430.7|6427.9|0
1617590100000|2021-04-05 02:35:00|6430.8|6428|6431.6|6428.8|6432.1|6429.3|6430.8|6428|2
1617590110000|2021-04-05 02:35:10|6430.7|6427.9|6432.1|6429.3|6432.1|6429.3|6430.7|6427.9|3
1617590130000|2021-04-05 02:35:30|6431.2|6428.4|6431.2|6428.4|6431.2|6428.4|6431.2|6428.4|0
1617590140000|2021-04-05 02:35:40|6430.8|6428|6431.1|6428.3|6431.1|6428.3|6430.7|6427.9|0
1617590150000|2021-04-05 02:35:50|6431.6|6428.8|6431.2|6428.4|6432.3|6429.4|6431.2|6428.3|2
1617590160000|2021-04-05 02:36:00|6430.8|6428|6431.2|6428.4|6431.2|6428.4|6430.7|6427.9|15
1617590170000|2021-04-05 02:36:10|6430.8|6428|6431.2|6428.4|6431.2|6428.4|6430.7|6427.9|2
1617590200000|2021-04-05 02:36:40|6432|6429.2|6431.3|6428.5|6432.1|6429.3|6431.3|6428.5|0
1617590220000|2021-04-05 02:37:00|6431.2|6428.4|6431.2|6428.4|6431.2|6428.4|6431.2|6428.4|0
1617590230000|2021-04-05 02:37:10|6432.2|6429.4|6432.7|6429.9|6433|6430.2|6432.2|6429.4|0
1617590240000|2021-04-05 02:37:20|6433|6430.2|6433.1|6430.3|6433.1|6430.3|6433|6430.2|0
1617590250000|2021-04-05 02:37:30|6433.2|6430.4|6433.2|6430.4|6433.2|6430.4|6433.2|6430.4|0
1617590260000|2021-04-05 02:37:40|6433.6|6430.8|6434.1|6431.3|6434.1|6431.3|6433.6|6430.8|35
1617590270000|2021-04-05 02:37:50|6433.6|6430.8|6434.1|6431.3|6434.2|6431.3|6433.2|6430.2|3
1617590310000|2021-04-05 02:38:30|||||||||1
1617590340000|2021-04-05 02:39:00|||||||||1
1617590350000|2021-04-05 02:39:10|6434.2|6431.4|6434.6|6431.8|6434.6|6431.8|6434.2|6431.4|1
1617590360000|2021-04-05 02:39:20|||||||||1
1617590370000|2021-04-05 02:39:30|6434.7|6431.9|6434.7|6431.9|6434.7|6431.9|6434.7|6431.9|0
1617590390000|2021-04-05 02:39:50|||||||||6
1617590420000|2021-04-05 02:40:20|6435.9|6433.1|6436.1|6433.3|6436.1|6433.3|6435.8|6433|22
1617590450000|2021-04-05 02:40:50|6436.2|6433.4|6436.2|6433.4|6436.2|6433.4|6436.2|6433.4|1
1617590490000|2021-04-05 02:41:30|6436.6|6433.8|6436.7|6433.9|6437.1|6434.3|6436.6|6433.8|4
1617590500000|2021-04-05 02:41:40|6436.6|6433.8|6436.6|6433.8|6437.1|6434.3|6436.6|6433.8|1
1617590530000|2021-04-05 02:42:10|6437|6434.2|6437.1|6434.3|6437.1|6434.3|6436.6|6433.8|2
1617590580000|2021-04-05 02:43:00|6436.7|6433.9|6436.6|6433.8|6436.7|6433.9|6436.6|6433.8|0
1617590600000|2021-04-05 02:43:20|6437.1|6434.3|6436.6|6433.8|6437.1|6434.3|6436.6|6433.8|0
1617590620000|2021-04-05 02:43:40|6436.1|6433.3|6436.2|6433.4|6436.2|6433.4|6436.1|6433.3|1
1617590640000|2021-04-05 02:44:00|6436.1|6433.3|6436.1|6433.3|6436.1|6433.3|6435.6|6432.8|0
1617590740000|2021-04-05 02:45:40|6436.2|6433.4|6436.2|6433.4|6436.2|6433.4|6436.2|6433.4|0
1617590760000|2021-04-05 02:46:00|6436.1|6433.3|6435.6|6432.8|6436.1|6433.3|6435.6|6432.8|0
1617590770000|2021-04-05 02:46:10|6436.1|6433.3|6436.1|6433.3|6436.1|6433.3|6436.1|6433.3|1
1617590800000|2021-04-05 02:46:40|6435.6|6432.8|6436.1|6433.3|6436.1|6433.3|6435.6|6432.8|1
1617590810000|2021-04-05 02:46:50|6435.6|6432.8|6435.6|6432.8|6435.6|6432.8|6435.6|6432.8|0
1617590820000|2021-04-05 02:47:00|||||||||1
1617590830000|2021-04-05 02:47:10|||||||||19
1617590840000|2021-04-05 02:47:20|||||||||1
1617590860000|2021-04-05 02:47:40|||||||||1
1617590870000|2021-04-05 02:47:50|||||||||1
1617590880000|2021-04-05 02:48:00|6435.7|6432.9|6435.6|6432.8|6436.1|6433.3|6435.6|6432.8|1
1617590890000|2021-04-05 02:48:10|6436|6433.2|6436|6433.2|6436|6433.2|6436|6433.2|7
1617590910000|2021-04-05 02:48:30|6436.1|6433.3|6436.1|6433.3|6436.1|6433.3|6436.1|6433.3|3
1617590920000|2021-04-05 02:48:40|||||||||3
1617590930000|2021-04-05 02:48:50|6436.2|6433.4|6436.2|6433.4|6436.2|6433.4|6436.2|6433.4|1
1617590940000|2021-04-05 02:49:00|6436.1|6433.3|6436.1|6433.3|6436.1|6433.3|6436.1|6433.3|0
1617590950000|2021-04-05 02:49:10|6436.2|6433.4|6436.2|6433.4|6436.2|6433.4|6436.2|6433.4|0
1617590970000|2021-04-05 02:49:30|6436.1|6433.3|6436.1|6433.3|6436.1|6433.3|6436.1|6433.3|0
1617591010000|2021-04-05 02:50:10|6435.6|6432.8|6436.1|6433.3|6436.1|6433.3|6435.6|6432.8|1
1617591020000|2021-04-05 02:50:20|||||||||7
1617591030000|2021-04-05 02:50:30|6436.2|6433.4|6436.2|6433.4|6436.2|6433.4|6436.2|6433.4|1
1617591080000|2021-04-05 02:51:20|6436.6|6433.8|6436.1|6433.3|6436.6|6433.8|6436.1|6433.3|1
1617591090000|2021-04-05 02:51:30|6436.2|6433.4|6436.2|6433.4|6436.2|6433.4|6436.2|6433.4|0
1617591120000|2021-04-05 02:52:00|6435.8|6433|6436.2|6433.4|6436.2|6433.4|6435.7|6432.9|0
1617591130000|2021-04-05 02:52:10|6435.7|6432.9|6435.2|6432.4|6436.1|6433.3|6435.2|6432.4|1
1617591140000|2021-04-05 02:52:20|6435.6|6432.8|6435.2|6432.4|6435.6|6432.8|6435.2|6432.4|1
1617591160000|2021-04-05 02:52:40|6433.2|6430.4|6432.2|6429.4|6433.2|6430.4|6432.2|6429.4|3
1617591190000|2021-04-05 02:53:10|6433.2|6429.2|6432.3|6429.5|6433.2|6429.5|6432.3|6429.2|0
1617591210000|2021-04-05 02:53:30|6432.2|6429.4|6433.1|6430.3|6433.2|6430.3|6432.2|6429.2|0
1617591220000|2021-04-05 02:53:40|6432.6|6429.8|6432.2|6429.4|6432.6|6429.8|6432.2|6429.4|1
1617591230000|2021-04-05 02:53:50|6431.6|6428.8|6432.7|6429.9|6432.7|6429.9|6431.6|6428.8|3
1617591240000|2021-04-05 02:54:00|6432.2|6429.4|6435|6432.2|6435.1|6432.3|6432.2|6429.4|39
1617591250000|2021-04-05 02:54:10|6435.1|6432.3|6438|6435.2|6438|6435.2|6435.1|6432.3|33
1617591260000|2021-04-05 02:54:20|6437.9|6435.1|6437.9|6435.1|6437.9|6435.1|6437.9|6435.1|1
1617591270000|2021-04-05 02:54:30|6438|6435.2|6437.1|6434.3|6438|6435.2|6437.1|6434.3|1
1617591320000|2021-04-05 02:55:20|6437.9|6435.1|6438|6435.2|6438|6435.2|6437.9|6435.1|0
1617591350000|2021-04-05 02:55:50|6438.4|6435.6|6438|6435.2|6438.4|6435.6|6438|6435.2|2
1617591370000|2021-04-05 02:56:10|6437.9|6435.1|6437.9|6435.1|6437.9|6435.1|6437.5|6434.7|0
1617591390000|2021-04-05 02:56:30|6438|6435.2|6438|6435.2|6438|6435.2|6438|6435.2|0
1617591400000|2021-04-05 02:56:40|6438.4|6435.6|6438.1|6435.3|6438.5|6435.7|6438|6435.2|0
1617591420000|2021-04-05 02:57:00|6437.9|6435.1|6437.9|6435.1|6437.9|6435.1|6437.9|6435.1|0
1617591430000|2021-04-05 02:57:10|6438|6435.2|6436.1|6433.3|6438|6435.2|6436.1|6433.3|2
1617591440000|2021-04-05 02:57:20|6437.1|6433.1|6436.9|6434.1|6437.1|6434.1|6436.9|6433.1|0
1617591450000|2021-04-05 02:57:30|6437|6434.2|6437|6434.2|6437|6434.2|6437|6434.2|0
1617591460000|2021-04-05 02:57:40|6437.1|6434.3|6437.1|6434.3|6437.1|6434.3|6437.1|6434.3|0
1617591540000|2021-04-05 02:59:00|6437.2|6434.4|6437.5|6434.7|6437.6|6434.8|6437.2|6434.4|2
1617591550000|2021-04-05 02:59:10|6437.6|6434.8|6440.9|6438.1|6440.9|6438.1|6437.6|6434.8|16
1617591570000|2021-04-05 02:59:30|6440|6437.2|6440|6437.2|6440|6437.2|6440|6437.2|2
1617591580000|2021-04-05 02:59:40|6439.9|6437.1|6440.9|6438.1|6440.9|6438.1|6439.9|6437.1|0
1617591600000|2021-04-05 03:00:00|6440.5|6437.7|6440.9|6438.1|6441.4|6438.6|6440.4|6437.6|2
1617591610000|2021-04-05 03:00:10|6441.3|6438.5|6441.4|6438.6|6441.4|6438.6|6441|6438.2|1
1617591620000|2021-04-05 03:00:20|6441|6438.2|6440.9|6438.1|6441|6438.2|6440.9|6438.1|0
1617591640000|2021-04-05 03:00:40|6441.4|6438.6|6440.9|6438.1|6441.4|6438.6|6440.9|6438.1|3
1617591670000|2021-04-05 03:01:10|6441.4|6438.6|6441.8|6439|6441.9|6439|6440.9|6437.9|0
1617591690000|2021-04-05 03:01:30|6441.9|6439.1|6441.9|6439.1|6441.9|6439.1|6441.9|6439.1|0
1617591710000|2021-04-05 03:01:50|||||||||1
1617591720000|2021-04-05 03:02:00|6442.1|6438.1|6442|6439.2|6442.1|6439.2|6441|6438|1
1617591730000|2021-04-05 03:02:10|6442.1|6438.1|6441.8|6439|6442.1|6439.2|6441.8|6438.1|0
1617591760000|2021-04-05 03:02:40|6441|6438.2|6441|6438.2|6441|6438.2|6441|6438.2|1
1617591780000|2021-04-05 03:03:00|6440.9|6438.1|6440|6437.2|6440.9|6438.1|6440|6437.2|0
1617591790000|2021-04-05 03:03:10|6441.1|6437.1|6440|6437.2|6441.1|6437.2|6440|6437.1|0
1617591850000|2021-04-05 03:04:10|||||||||1
1617591880000|2021-04-05 03:04:40|6439.9|6437.1|6439|6436.2|6439.9|6437.1|6439|6436.2|0
1617591890000|2021-04-05 03:04:50|6439.4|6436.6|6439|6436.2|6439.4|6436.6|6439|6436.2|1
1617591930000|2021-04-05 03:05:30|6439.4|6436.6|6440.1|6437.3|6440.9|6438.1|6439.4|6436.6|2
1617591940000|2021-04-05 03:05:40|6440|6437.2|6440|6437.2|6440.4|6437.6|6440|6437.2|2
1617591960000|2021-04-05 03:06:00|6439.9|6437.1|6439|6436.2|6439.9|6437.1|6439|6436.2|0
1617592010000|2021-04-05 03:06:50|6439.9|6437.1|6440|6437.2|6440.4|6437.6|6439.4|6436.6|12
1617592020000|2021-04-05 03:07:00|6440.8|6438|6440.8|6438|6440.8|6438|6440.8|6438|1
1617592030000|2021-04-05 03:07:10|6440.9|6438.1|6440.9|6438.1|6440.9|6438.1|6440.9|6438.1|0
1617592040000|2021-04-05 03:07:20|6441|6437|6440|6437.2|6441|6438.1|6440|6437|0
1617592060000|2021-04-05 03:07:40|6439.9|6437.1|6439.9|6437.1|6439.9|6437.1|6439.9|6437.1|0
1617592080000|2021-04-05 03:08:00|6440|6437.2|6440|6437.2|6440|6437.2|6440|6437.2|0
1617592090000|2021-04-05 03:08:10|6440.9|6438.1|6440|6437.2|6440.9|6438.1|6440|6437.2|0
1617592110000|2021-04-05 03:08:30|6440.4|6437.6|6440.9|6438.1|6440.9|6438.1|6440.4|6437.6|1
1617592120000|2021-04-05 03:08:40|6441.3|6438.5|6441.4|6438.6|6441.4|6438.6|6441.3|6438.5|1
1617592130000|2021-04-05 03:08:50|6441.3|6438.5|6440.9|6438.1|6441.3|6438.5|6440.9|6438.1|1
1617592140000|2021-04-05 03:09:00|6440.4|6437.6|6440|6437.2|6440.4|6437.6|6440|6437.2|0
1617592180000|2021-04-05 03:09:40|6439.9|6437.1|6439.9|6437.1|6439.9|6437.1|6439.9|6437.1|0
1617592200000|2021-04-05 03:10:00|6440|6437.2|6440.4|6437.6|6440.4|6437.6|6440|6437.2|0
1617592210000|2021-04-05 03:10:10|6440|6437.2|6440|6437.2|6440|6437.2|6440|6437.2|1
1617592230000|2021-04-05 03:10:30|6439.9|6437.1|6439|6436.2|6439.9|6437.1|6439|6436.2|3
1617592270000|2021-04-05 03:11:10|||||||||1
1617592280000|2021-04-05 03:11:20|6439.4|6436.6|6440.4|6437.6|6440.4|6437.6|6439.4|6436.6|2
1617592290000|2021-04-05 03:11:30|6440|6437.2|6440|6437.2|6440|6437.2|6440|6437.2|0
1617592310000|2021-04-05 03:11:50|6439.4|6436.6|6439|6436.2|6439.4|6436.6|6439|6436.2|3
1617592330000|2021-04-05 03:12:10|6438.9|6436.1|6438.9|6436.1|6438.9|6436.1|6438.9|6436.1|0
1617592440000|2021-04-05 03:14:00|6438.4|6435.6|6438.9|6436.1|6438.9|6436.1|6438.4|6435.6|1
1617592480000|2021-04-05 03:14:40|6438.5|6435.7|6438.4|6435.6|6438.5|6435.7|6438.4|6435.6|0
1617592490000|2021-04-05 03:14:50|6438.9|6436.1|6438.9|6436.1|6438.9|6436.1|6438.9|6436.1|1
1617592520000|2021-04-05 03:15:20|6438.5|6435.7|6438.4|6435.6|6438.5|6435.7|6438.4|6435.6|0
1617592550000|2021-04-05 03:15:50|6438.9|6436.1|6438.9|6436.1|6438.9|6436.1|6438.9|6436.1|1
1617592560000|2021-04-05 03:16:00|6438.1|6435.3|6438|6435.2|6438.1|6435.3|6438|6435.2|1
1617592570000|2021-04-05 03:16:10|6437.6|6434.8|6438|6435.2|6438|6435.2|6437.5|6434.7|1
1617592660000|2021-04-05 03:17:40|6437.6|6434.8|6437.5|6434.7|6437.6|6434.8|6437.5|6434.7|0
1617592670000|2021-04-05 03:17:50|6437.6|6434.8|6438|6435.2|6438|6435.2|6437.6|6434.8|1
1617592690000|2021-04-05 03:18:10|6437.6|6434.8|6437.5|6434.7|6437.6|6434.8|6437.5|6434.7|0
1617592700000|2021-04-05 03:18:20|6438|6435.2|6438|6435.2|6438|6435.2|6438|6435.2|1
1617592710000|2021-04-05 03:18:30|6437.5|6434.7|6438.4|6435.6|6438.4|6435.6|6437.5|6434.7|1
1617592720000|2021-04-05 03:18:40|6438.8|6436|6438.8|6436|6438.8|6436|6438.8|6436|2
1617592730000|2021-04-05 03:18:50|6439.4|6436.6|6438.9|6436.1|6439.4|6436.6|6438.9|6436.1|9
1617592740000|2021-04-05 03:19:00|6438.4|6435.6|6438.9|6436.1|6438.9|6436.1|6438.4|6435.6|0
1617592750000|2021-04-05 03:19:10|6439.3|6436.5|6439.4|6436.6|6439.4|6436.6|6439.3|6436.5|0
1617592790000|2021-04-05 03:19:50|||||||||1
1617592830000|2021-04-05 03:20:30|6439.5|6436.7|6439.5|6436.7|6439.5|6436.7|6439.5|6436.7|0
1617592850000|2021-04-05 03:20:50|6439.4|6436.6|6439.4|6436.6|6439.4|6436.6|6439.4|6436.6|1
1617592880000|2021-04-05 03:21:20|||||||||1
1617592910000|2021-04-05 03:21:50|||||||||1
1617592950000|2021-04-05 03:22:30|||||||||1
1617592970000|2021-04-05 03:22:50|||||||||1
1617592990000|2021-04-05 03:23:10|||||||||14
1617593000000|2021-04-05 03:23:20|6439|6436.2|6438.9|6436.1|6439|6436.2|6438.9|6436.1|6
1617593040000|2021-04-05 03:24:00|6438.4|6435.6|6438.9|6436.1|6438.9|6436.1|6438.4|6435.6|1
1617593090000|2021-04-05 03:24:50|||||||||1
1617593110000|2021-04-05 03:25:10|6438.5|6435.7|6438.9|6436.1|6438.9|6436.1|6438.4|6435.6|0
1617593120000|2021-04-05 03:25:20|6438.5|6435.7|6438.4|6435.6|6438.5|6435.7|6438.4|6435.6|0
1617593140000|2021-04-05 03:25:40|6438|6435.2|6437.5|6434.7|6438|6435.2|6437.5|6434.7|2
1617593160000|2021-04-05 03:26:00|6437.4|6434.6|6438.4|6435.6|6438.4|6435.6|6437.4|6434.6|2
1617593170000|2021-04-05 03:26:10|6437.9|6435.1|6437.9|6435.1|6437.9|6435.1|6437.9|6435.1|1
1617593180000|2021-04-05 03:26:20|6438|6435.2|6438|6435.2|6438.4|6435.6|6438|6435.2|1
1617593190000|2021-04-05 03:26:30|||||||||1
1617593220000|2021-04-05 03:27:00|||||||||1
1617593230000|2021-04-05 03:27:10|6437.9|6435.1|6437.4|6434.6|6437.9|6435.1|6437.4|6434.6|7
1617593240000|2021-04-05 03:27:20|6436.4|6433.6|6437|6434.2|6437|6434.2|6436.4|6433.6|4
1617593260000|2021-04-05 03:27:40|6436.5|6433.7|6436.5|6433.7|6436.5|6433.7|6436.5|6433.7|1
1617593280000|2021-04-05 03:28:00|6436.4|6433.6|6436.4|6433.6|6436.4|6433.6|6436.4|6433.6|0
1617593290000|2021-04-05 03:28:10|6436.5|6433.7|6437|6434.2|6437|6434.2|6436.5|6433.7|1
1617593310000|2021-04-05 03:28:30|||||||||1
1617593330000|2021-04-05 03:28:50|6437.4|6434.6|6437|6434.2|6437.4|6434.6|6437|6434.2|0
1617593380000|2021-04-05 03:29:40|6436.5|6433.7|6437|6434.2|6437|6434.2|6436.5|6433.7|1
1617593390000|2021-04-05 03:29:50|6437.4|6434.6|6437.1|6434.3|6437.9|6435.1|6437|6434.2|3
1617593400000|2021-04-05 03:30:00|6437|6434.2|6437|6434.2|6437|6434.2|6437|6434.2|0
1617593410000|2021-04-05 03:30:10|6436.4|6433.6|6434.4|6431.6|6436.4|6433.6|6434.4|6431.1|3
1617593420000|2021-04-05 03:30:20|6433.9|6431.1|6433.9|6431.1|6433.9|6431.1|6433.9|6431.1|1
1617593430000|2021-04-05 03:30:30|6434.8|6432|6434|6431.2|6434.8|6432|6434|6431.2|0
1617593440000|2021-04-05 03:30:40|||||||||1
1617593450000|2021-04-05 03:30:50|6434.9|6432.1|6434.1|6431.3|6434.9|6432.1|6434.1|6431.3|0
1617593460000|2021-04-05 03:31:00|6434|6431.2|6434|6431.2|6435|6431.2|6434|6431|0
1617593500000|2021-04-05 03:31:40|||||||||1
1617593510000|2021-04-05 03:31:50|||||||||1
1617593520000|2021-04-05 03:32:00|6433.4|6430.6|6433.9|6431.1|6433.9|6431.1|6433.4|6430.6|5
1617593530000|2021-04-05 03:32:10|6433.4|6430.6|6434|6431.2|6434|6431.2|6433.4|6430.6|2
1617593560000|2021-04-05 03:32:40|6433.9|6431.1|6433.9|6431.1|6433.9|6431.1|6433.9|6431.1|0
1617593570000|2021-04-05 03:32:50|6434|6431.2|6434|6431.2|6434|6431.2|6434|6431.2|1
1617593580000|2021-04-05 03:33:00|6433.9|6431.1|6433|6430.2|6433.9|6431.1|6433|6430.2|1
1617593600000|2021-04-05 03:33:20|6432.9|6430.1|6432.9|6430.1|6432.9|6430.1|6432.9|6430.1|1
1617593610000|2021-04-05 03:33:30|6433|6430.2|6432.4|6429.6|6433|6430.2|6432.4|6429.6|0
1617593620000|2021-04-05 03:33:40|6431.9|6429.1|6432|6429.2|6432.4|6429.6|6431.9|6429.1|7
1617593630000|2021-04-05 03:33:50|6432.4|6429.6|6433|6430.2|6433|6430.2|6432.4|6429.6|0
1617593640000|2021-04-05 03:34:00|6432.9|6430.1|6432.9|6430.1|6432.9|6430.1|6432.9|6430.1|0
1617593650000|2021-04-05 03:34:10|6432.5|6429.7|6432.4|6429.6|6432.5|6429.7|6432.4|6429.6|0
1617593690000|2021-04-05 03:34:50|6433|6430.2|6430.9|6428.1|6433|6430.2|6430.5|6427.7|4
1617593700000|2021-04-05 03:35:00|6431|6428.2|6431|6428.2|6431|6428.2|6431|6428.2|1
1617593740000|2021-04-05 03:35:40|6431.5|6428.7|6431.5|6428.7|6431.5|6428.7|6431.5|6428.7|0
1617593750000|2021-04-05 03:35:50|6431.4|6428.6|6431.5|6428.7|6431.5|6428.7|6431.4|6428.6|1
1617593770000|2021-04-05 03:36:10|6431.4|6428.6|6431|6428.2|6431.4|6428.6|6430.5|6427.7|10
1617593810000|2021-04-05 03:36:50|||||||||4
1617593820000|2021-04-05 03:37:00|||||||||1
1617593830000|2021-04-05 03:37:10|6431.5|6428.7|6431.1|6428.3|6431.5|6428.7|6431|6428.2|1
1617593850000|2021-04-05 03:37:30|6431.2|6428.4|6431.2|6428.4|6431.2|6428.4|6431.2|6428.4|0
1617593870000|2021-04-05 03:37:50|6431.6|6428.8|6431.2|6428.4|6431.6|6428.8|6431.2|6428.4|33
1617593920000|2021-04-05 03:38:40|||||||||1
1617593930000|2021-04-05 03:38:50|||||||||1
1617593950000|2021-04-05 03:39:10|6432.5|6429.7|6432.1|6429.3|6432.5|6429.7|6432.1|6429.3|2
1617593960000|2021-04-05 03:39:20|6432.5|6429.7|6432.5|6429.7|6432.5|6429.7|6432.5|6429.7|0
1617593970000|2021-04-05 03:39:30|||||||||4
1617594000000|2021-04-05 03:40:00|6432|6429.2|6432|6429.2|6432|6429.2|6432|6429.2|1
1617594010000|2021-04-05 03:40:10|6432.4|6429.6|6432.4|6429.6|6432.4|6429.6|6432.4|6429.6|0
1617594030000|2021-04-05 03:40:30|6432.5|6429.7|6432|6429.2|6432.5|6429.7|6432|6429.2|0
1617594070000|2021-04-05 03:41:10|6432.1|6429.3|6432.1|6429.3|6432.1|6429.3|6432.1|6429.3|0
1617594090000|2021-04-05 03:41:30|6431.7|6428.9|6431.7|6428.9|6431.7|6428.9|6431.7|6428.9|0
1617594100000|2021-04-05 03:41:40|6431.6|6428.8|6431.6|6428.8|6431.6|6428.8|6431.6|6428.8|0
1617594120000|2021-04-05 03:42:00|6432|6429.2|6432.5|6429.7|6432.5|6429.7|6432|6429.2|3
1617594130000|2021-04-05 03:42:10|||||||||7
1617594140000|2021-04-05 03:42:20|6432.9|6430.1|6433.5|6430.7|6433.5|6430.7|6432.9|6430.1|1
1617594180000|2021-04-05 03:43:00|6434.1|6431.3|6434.4|6431.6|6434.4|6431.6|6433.1|6430.3|4
1617594190000|2021-04-05 03:43:10|6434.5|6431.7|6434.4|6431.6|6434.5|6431.7|6434.4|6431.6|2
1617594200000|2021-04-05 03:43:20|6434|6431.2|6434|6431.2|6434|6431.2|6434|6431.2|1
1617594210000|2021-04-05 03:43:30|6433.2|6430.4|6433.2|6430.4|6433.2|6430.4|6433.2|6430.4|0
1617594220000|2021-04-05 03:43:40|6433.1|6430.3|6433.1|6430.3|6433.1|6430.3|6433.1|6430.3|1
1617594270000|2021-04-05 03:44:30|6433.5|6430.7|6433.5|6430.7|6433.5|6430.7|6433.5|6430.7|0
1617594300000|2021-04-05 03:45:00|6433.1|6430.3|6433.1|6430.3|6433.1|6430.3|6433.1|6430.3|6
1617594330000|2021-04-05 03:45:30|||||||||1
1617594340000|2021-04-05 03:45:40|6431.1|6428.3|6431.1|6428.3|6431.1|6428.3|6431.1|6428.3|10
1617594350000|2021-04-05 03:45:50|6430.6|6427.8|6430.6|6427.8|6431.1|6428.3|6430.6|6427.8|17
1617594360000|2021-04-05 03:46:00|6430.4|6427.6|6428.1|6425.3|6430.4|6427.6|6428.1|6425.2|31
1617594370000|2021-04-05 03:46:10|||||||||24
1617594400000|2021-04-05 03:46:40|||||||||6
1617594410000|2021-04-05 03:46:50|6428.2|6425.4|6428.2|6425.4|6428.2|6425.4|6428.2|6425.4|15
1617594420000|2021-04-05 03:47:00|6428.6|6425.8|6428.2|6425.4|6428.6|6425.8|6428.2|6425.4|8
1617594430000|2021-04-05 03:47:10|6428|6425.2|6426.6|6423.8|6428.2|6425.3|6426.6|6423.8|49
1617594440000|2021-04-05 03:47:20|||||||||1
1617594450000|2021-04-05 03:47:30|||||||||46
1617594460000|2021-04-05 03:47:40|||||||||1
1617594470000|2021-04-05 03:47:50|6425.8|6423|6423.3|6420.5|6425.8|6423|6421.1|6418.2|111
1617594480000|2021-04-05 03:48:00|6423.2|6420.4|6424.1|6421.3|6424.2|6421.3|6423.2|6420.2|0
1617594490000|2021-04-05 03:48:10|6424.2|6421.4|6424.2|6421.4|6424.2|6421.4|6424.2|6421.4|0
1617594500000|2021-04-05 03:48:20|6424.1|6421.3|6424.1|6421.3|6424.1|6421.3|6424.1|6421.3|1
1617594520000|2021-04-05 03:48:40|6424.2|6421.4|6424.2|6421.4|6424.2|6421.4|6424.2|6421.4|1
1617594530000|2021-04-05 03:48:50|6424.6|6421.8|6424.2|6421.4|6424.6|6421.8|6424.2|6421.4|0
1617594540000|2021-04-05 03:49:00|6424.6|6421.8|6425|6422.2|6425|6422.2|6424.6|6421.8|3
1617594550000|2021-04-05 03:49:10|6425.1|6422.3|6425.1|6422.3|6425.1|6422.3|6425.1|6422.3|0
1617594580000|2021-04-05 03:49:40|6425.6|6422.8|6427.1|6424.3|6427.1|6424.3|6425.6|6422.8|3
1617594590000|2021-04-05 03:49:50|||||||||1
1617594620000|2021-04-05 03:50:20|6424.7|6421.9|6424.7|6421.9|6425.6|6422.8|6424.7|6421.9|31
1617594640000|2021-04-05 03:50:40|||||||||6
1617594650000|2021-04-05 03:50:50|6425.2|6422.4|6424.2|6421.4|6425.2|6422.4|6424.2|6421.4|8
1617594670000|2021-04-05 03:51:10|||||||||1
1617594680000|2021-04-05 03:51:20|6424.6|6421.8|6424.2|6421.4|6424.6|6421.8|6424.2|6421.4|0
1617594690000|2021-04-05 03:51:30|||||||||2
1617594700000|2021-04-05 03:51:40|6424.3|6420.3|6424.1|6421.3|6424.3|6421.4|6424.1|6420.3|0
1617594710000|2021-04-05 03:51:50|6424.2|6421.4|6424.3|6420.3|6424.4|6421.6|6423.2|6420.3|14
1617594720000|2021-04-05 03:52:00|6424.1|6421.3|6424.1|6421.3|6424.1|6421.3|6424.1|6421.3|0
1617594730000|2021-04-05 03:52:10|||||||||1
1617594740000|2021-04-05 03:52:20|6424|6421.2|6423.2|6420.4|6424|6421.2|6423.2|6420.4|4
1617594760000|2021-04-05 03:52:40|6424.2|6420.2|6424.2|6421.4|6424.3|6421.4|6424.1|6420.2|0
1617594770000|2021-04-05 03:52:50|6424.1|6421.3|6424.1|6421.3|6424.1|6421.3|6424.1|6421.3|10
1617594790000|2021-04-05 03:53:10|6424.2|6421.4|6424.2|6421.4|6424.2|6421.4|6424.2|6421.4|1
1617594810000|2021-04-05 03:53:30|6423.4|6420.6|6423.2|6420.4|6423.4|6420.6|6423.2|6420.4|0
1617594850000|2021-04-05 03:54:10|6424|6421.2|6424|6421.2|6424|6421.2|6424|6421.2|0
1617594870000|2021-04-05 03:54:30|6424.1|6421.3|6424.1|6421.3|6424.1|6421.3|6424.1|6421.3|0
1617594880000|2021-04-05 03:54:40|6423.7|6420.9|6423.6|6420.8|6423.7|6420.9|6423.6|6420.8|0
1617594890000|2021-04-05 03:54:50|||||||||1
1617594900000|2021-04-05 03:55:00|6423.8|6421|6424.1|6421.3|6424.2|6421.4|6423.8|6421|2
1617594930000|2021-04-05 03:55:30|||||||||1
1617594950000|2021-04-05 03:55:50|||||||||1
1617595010000|2021-04-05 03:56:50|6424.6|6421.8|6424.6|6421.8|6424.6|6421.8|6424.6|6421.8|4
1617595020000|2021-04-05 03:57:00|6425|6422.2|6424.6|6421.8|6425|6422.2|6424.6|6421.8|15
1617595030000|2021-04-05 03:57:10|||||||||3
1617595080000|2021-04-05 03:58:00|6424.1|6421.3|6423.6|6420.8|6424.1|6421.3|6423.6|6420.8|1
1617595100000|2021-04-05 03:58:20|6423.7|6420.9|6424.1|6421.3|6424.1|6421.3|6423.7|6420.9|2
1617595130000|2021-04-05 03:58:50|6424.7|6421.9|6424.7|6421.9|6424.7|6421.9|6424.7|6421.9|1
1617595140000|2021-04-05 03:59:00|||||||||2
1617595150000|2021-04-05 03:59:10|6424.2|6421.4|6424.2|6421.4|6424.2|6421.4|6424.2|6421.4|0
1617595160000|2021-04-05 03:59:20|6423.8|6421|6423.1|6420.3|6423.8|6421|6422.7|6419.9|1
1617595170000|2021-04-05 03:59:30|6423.2|6420.4|6419.2|6416.4|6423.2|6420.4|6417.2|6414.4|23
1617595180000|2021-04-05 03:59:40|6420.1|6417.3|6419.1|6416.3|6420.3|6417.3|6419.1|6416.3|2
1617595190000|2021-04-05 03:59:50|6416.6|6413.8|6418.1|6415.3|6418.1|6415.3|6416.6|6413.8|29
1617595200000|2021-04-05 04:00:00|6417.7|6414.9|6418|6415.2|6418|6415.2|6417.2|6414.4|2
1617595210000|2021-04-05 04:00:10|6419.1|6415.1|6417.6|6414.8|6419.1|6415.3|6417.2|6414.2|10
1617595220000|2021-04-05 04:00:20|6418.1|6415.3|6420.1|6417.3|6421.1|6418.3|6418.1|6415.3|6
1617595230000|2021-04-05 04:00:30|6421.1|6418.3|6421.6|6418.8|6421.6|6418.8|6421.1|6418.3|0
1617595240000|2021-04-05 04:00:40|6422|6419.2|6422.2|6419.4|6423.3|6419.7|6422|6418.3|2
1617595270000|2021-04-05 04:01:10|6423.2|6419.2|6422.2|6419.4|6423.2|6419.4|6422.2|6419.2|1
1617595280000|2021-04-05 04:01:20|6423.2|6419.2|6424.1|6420.1|6424.1|6420.1|6422.2|6419.2|1
1617595290000|2021-04-05 04:01:30|6424.2|6420.2|6423|6420.2|6424.2|6421.3|6422.2|6419.2|2
1617595300000|2021-04-05 04:01:40|6422.2|6419.4|6422.2|6419.4|6423.2|6420.3|6422.2|6419.2|0
1617595310000|2021-04-05 04:01:50|6422.6|6419.8|6424.2|6420.2|6424.2|6421.3|6422.6|6419.8|4
1617595320000|2021-04-05 04:02:00|6424|6421.2|6424.2|6421.4|6424.6|6421.8|6424|6421.2|0
1617595330000|2021-04-05 04:02:10|6424.6|6421.8|6424.6|6421.8|6424.6|6421.8|6424.6|6421.8|16
1617595340000|2021-04-05 04:02:20|||||||||2
1617595350000|2021-04-05 04:02:30|6424.7|6421.9|6424.7|6421.9|6424.7|6421.9|6424.7|6421.9|1
1617595360000|2021-04-05 04:02:40|6424.6|6421.8|6422.3|6419.5|6424.6|6421.8|6422.3|6419.5|1
1617595380000|2021-04-05 04:03:00|6422.1|6419.3|6422.1|6419.3|6423.1|6419.8|6421.6|6418.8|0
1617595390000|2021-04-05 04:03:10|6423.2|6419.2|6423.1|6420.3|6423.2|6420.3|6422.1|6419.2|0
1617595420000|2021-04-05 04:03:40|6424.1|6420.1|6423.1|6420.3|6424.1|6420.3|6423|6420.1|0
1617595430000|2021-04-05 04:03:50|6421.6|6418.8|6421.6|6418.8|6423.1|6420.3|6421.1|6417.7|4
1617595440000|2021-04-05 04:04:00|6422|6419.2|6418.6|6415.8|6422.2|6419.2|6418.6|6415.8|34
1617595460000|2021-04-05 04:04:20|6418.1|6415.3|6418.6|6415.8|6418.6|6415.8|6418.1|6415.3|1
1617595470000|2021-04-05 04:04:30|6419|6416.2|6418.6|6415.8|6420.2|6416.2|6418.6|6415.8|20
1617595490000|2021-04-05 04:04:50|||||||||1
1617595500000|2021-04-05 04:05:00|6419|6416.2|6418.6|6415.8|6419|6416.2|6418.6|6415.8|3
1617595510000|2021-04-05 04:05:10|||||||||15
1617595550000|2021-04-05 04:05:50|6418.1|6415.3|6417.6|6414.8|6418.6|6415.8|6417.6|6414.8|12
1617595560000|2021-04-05 04:06:00|6418.6|6415.8|6418.6|6415.8|6418.6|6415.8|6418.6|6415.8|2
1617595570000|2021-04-05 04:06:10|6418.7|6415.9|6418.6|6415.8|6418.7|6415.9|6418.6|6415.8|2
1617595600000|2021-04-05 04:06:40|6418.9|6416.1|6418.6|6415.8|6418.9|6416.1|6418.6|6415.8|15
1617595610000|2021-04-05 04:06:50|||||||||5
1617595620000|2021-04-05 04:07:00|6419.1|6416.3|6418.6|6415.8|6419.1|6416.3|6418.6|6415.8|17
1617595630000|2021-04-05 04:07:10|6418.8|6416|6418.6|6415.8|6418.8|6416|6418.6|6415.8|1
1617595680000|2021-04-05 04:08:00|6418.7|6415.9|6418.7|6415.9|6418.7|6415.9|6418.7|6415.9|4
1617595690000|2021-04-05 04:08:10|6418.6|6415.8|6418.1|6415.3|6418.6|6415.8|6418.1|6415.3|4
1617595720000|2021-04-05 04:08:40|6417.3|6414.5|6417.6|6414.8|6417.6|6414.8|6417.2|6414.4|0
1617595730000|2021-04-05 04:08:50|6418.1|6415.3|6416.9|6414.1|6418.1|6415.3|6416.7|6413.3|2
1617595740000|2021-04-05 04:09:00|6417.1|6414.3|6417.1|6414.3|6417.1|6414.3|6417.1|6414.3|0
1617595780000|2021-04-05 04:09:40|6416.6|6413.8|6417.1|6414.3|6417.1|6414.3|6416.6|6413.8|6
1617595830000|2021-04-05 04:10:30|6417|6414.2|6417|6414.2|6417|6414.2|6416|6413.2|1
1617595840000|2021-04-05 04:10:40|6417.2|6414.4|6417.2|6414.4|6417.2|6414.4|6417.2|6414.4|0
1617595870000|2021-04-05 04:11:10|6416.5|6413.7|6417|6414.2|6417.2|6414.4|6416.5|6413.7|0
1617595880000|2021-04-05 04:11:20|6416.7|6413.9|6417.2|6414.4|6417.2|6414.4|6416.5|6413.7|1
1617595890000|2021-04-05 04:11:30|6416.5|6413.7|6416.5|6413.7|6416.5|6413.7|6416.5|6413.7|0
1617595900000|2021-04-05 04:11:40|6417.2|6414.4|6417.2|6414.4|6417.2|6414.4|6417.2|6414.4|0
1617595910000|2021-04-05 04:11:50|6416.5|6413.7|6417.2|6414.4|6417.2|6414.4|6416.5|6413.7|3
1617595920000|2021-04-05 04:12:00|6416.5|6413.7|6417.2|6414.4|6418|6415.2|6416.5|6413.7|3
1617595930000|2021-04-05 04:12:10|6418|6415.2|6417.2|6414.4|6418|6415.2|6417.2|6414.4|0
1617595940000|2021-04-05 04:12:20|6418|6415.2|6418|6415.2|6418|6415.2|6418|6415.2|1
1617595950000|2021-04-05 04:12:30|6417.2|6414.4|6417.2|6414.4|6417.2|6414.4|6417.2|6414.4|0
1617595960000|2021-04-05 04:12:40|6417|6414.2|6417|6414.2|6417|6414.2|6417|6414.2|0
1617595980000|2021-04-05 04:13:00|6417.2|6414.4|6417.2|6414.4|6417.2|6414.4|6417.2|6414.4|0
1617595990000|2021-04-05 04:13:10|6416.8|6414|6417|6414.2|6417|6414.2|6416.5|6413.7|0
1617596000000|2021-04-05 04:13:20|6418|6414|6416.5|6413.7|6418|6415.2|6416.5|6413.7|0
1617596010000|2021-04-05 04:13:30|6416.9|6414.1|6417|6414.2|6417.2|6414.4|6416.5|6413.7|0
1617596020000|2021-04-05 04:13:40|6416.5|6413.7|6416.5|6413.7|6416.5|6413.7|6416.5|6413.7|0
1617596040000|2021-04-05 04:14:00|6416.2|6413.4|6416.2|6413.4|6416.2|6413.4|6416.2|6413.4|2
1617596060000|2021-04-05 04:14:20|6416.5|6413.7|6418.2|6415.4|6418.5|6415.7|6416.5|6413.7|4
1617596070000|2021-04-05 04:14:30|6418.5|6415.7|6418.7|6415.9|6418.7|6415.9|6418.5|6415.7|0
1617596080000|2021-04-05 04:14:40|6418.8|6416|6418.6|6415.8|6418.8|6416|6418.6|6415.8|7
1617596100000|2021-04-05 04:15:00|6416.5|6413.7|6415.9|6413.1|6416.5|6413.7|6415.8|6413|21
1617596110000|2021-04-05 04:15:10|6416|6413.2|6416.5|6413.7|6416.9|6414.1|6414.5|6411.7|15
1617596120000|2021-04-05 04:15:20|6416.1|6413.3|6416.1|6413.3|6417.1|6413.8|6416.1|6413.1|1
1617596130000|2021-04-05 04:15:30|6416.5|6413.7|6418|6415.2|6418.2|6415.2|6416.5|6413.7|1
1617596140000|2021-04-05 04:15:40|6418.5|6415.7|6418|6415.2|6418.5|6415.7|6418|6415.2|2
1617596150000|2021-04-05 04:15:50|6417.5|6414.7|6418|6415.2|6418|6415.2|6417.5|6414.7|0
1617596170000|2021-04-05 04:16:10|6417.3|6414.5|6418|6415.2|6418|6415.2|6416.5|6413.7|0
1617596190000|2021-04-05 04:16:30|6417.1|6414.3|6417.1|6414.3|6417.1|6414.3|6417.1|6414.3|0
1617596200000|2021-04-05 04:16:40|6418.1|6415.3|6418.1|6415.3|6418.1|6415.3|6418.1|6415.3|0
1617596270000|2021-04-05 04:17:50|6417.8|6415|6418.1|6415.3|6418.1|6415.3|6417.6|6414.8|4
1617596280000|2021-04-05 04:18:00|6417.4|6414.6|6417|6414.2|6417.8|6415|6417|6414.2|5
1617596290000|2021-04-05 04:18:10|6417.8|6415|6418|6415.2|6418.1|6415.3|6417.5|6414.7|0
1617596300000|2021-04-05 04:18:20|6417.6|6414.8|6418.1|6415.3|6418.1|6415.3|6417.5|6414.7|0
1617596310000|2021-04-05 04:18:30|6417.6|6414.8|6418|6415.2|6418|6415.2|6417.6|6414.8|1
1617596320000|2021-04-05 04:18:40|6418.1|6415.3|6418.1|6415.3|6418.1|6415.3|6418.1|6415.3|0
1617596330000|2021-04-05 04:18:50|6418.5|6415.7|6418.1|6415.3|6418.5|6415.7|6418.1|6415.3|0
1617596420000|2021-04-05 04:20:20|6418.5|6415.7|6418.5|6415.7|6418.5|6415.7|6418.5|6415.7|2
1617596430000|2021-04-05 04:20:30|6418.6|6415.8|6418.5|6415.7|6418.6|6415.8|6418.5|6415.7|1
1617596440000|2021-04-05 04:20:40|||||||||2
1617596450000|2021-04-05 04:20:50|6419.5|6416.7|6418.5|6415.7|6419.5|6416.7|6418.5|6415.7|4
1617596460000|2021-04-05 04:21:00|||||||||9
1617596470000|2021-04-05 04:21:10|||||||||1
1617596480000|2021-04-05 04:21:20|||||||||1
1617596490000|2021-04-05 04:21:30|6418.1|6415.3|6418.1|6415.3|6418.1|6415.3|6418.1|6415.3|2
1617596550000|2021-04-05 04:22:30|6418.5|6415.7|6417|6414.2|6419|6416.2|6416.5|6413.7|50
1617596570000|2021-04-05 04:22:50|6415.6|6412.8|6416.1|6413.3|6416.1|6413.3|6415.6|6412.8|44
1617596580000|2021-04-05 04:23:00|6417|6414.2|6417|6414.2|6417|6414.2|6417|6414.2|28
1617596650000|2021-04-05 04:24:10|6418.1|6415.3|6418|6415.2|6418.1|6415.3|6417|6414|8
1617596670000|2021-04-05 04:24:30|6418.1|6415.3|6418.1|6415.3|6418.1|6415.3|6418.1|6415.3|0
1617596680000|2021-04-05 04:24:40|6418.5|6415.7|6418.5|6415.7|6418.5|6415.7|6418.5|6415.7|2
1617596700000|2021-04-05 04:25:00|6418.1|6415.3|6418|6415.2|6418.1|6415.3|6418|6415.2|4
1617596710000|2021-04-05 04:25:10|6418.5|6415.7|6418.1|6415.3|6418.5|6415.7|6418.1|6415.3|0
1617596730000|2021-04-05 04:25:30|6418.5|6415.7|6418.5|6415.7|6418.5|6415.7|6418.5|6415.7|4
1617596750000|2021-04-05 04:25:50|6418.1|6415.3|6418.1|6415.3|6418.1|6415.3|6418.1|6415.3|0
1617596800000|2021-04-05 04:26:40|6417.6|6414.8|6417.6|6414.8|6417.6|6414.8|6417.6|6414.8|0
1617596820000|2021-04-05 04:27:00|6418|6415.2|6418|6415.2|6418|6415.2|6418|6415.2|1
1617596830000|2021-04-05 04:27:10|6418.1|6415.3|6418.1|6415.3|6418.1|6415.3|6418.1|6415.3|0
1617596850000|2021-04-05 04:27:30|||||||||1
1617596890000|2021-04-05 04:28:10|6417.6|6414.8|6417.6|6414.8|6417.6|6414.8|6417.6|6414.8|1
1617596900000|2021-04-05 04:28:20|6417.1|6414.3|6417.1|6414.3|6417.1|6414.3|6417.1|6414.3|0
1617596930000|2021-04-05 04:28:50|6416.6|6413.8|6416.5|6413.7|6416.6|6413.8|6416.5|6413.7|0
1617596940000|2021-04-05 04:29:00|6417|6414.2|6417|6414.2|6417|6414.2|6417|6414.2|0
1617596960000|2021-04-05 04:29:20|6418.1|6415.3|6418.1|6415.3|6418.1|6415.3|6418.1|6415.3|0
1617596970000|2021-04-05 04:29:30|6418|6415.2|6418.1|6415.3|6418.5|6415.7|6418|6415.2|2
1617596980000|2021-04-05 04:29:40|||||||||2
1617597000000|2021-04-05 04:30:00|6418|6415.2|6417|6414.2|6418.5|6415.7|6417|6414.2|9
1617597010000|2021-04-05 04:30:10|6417.2|6413.2|6417|6414.2|6417.2|6414.2|6417|6413.2|4
1617597030000|2021-04-05 04:30:30|6417.4|6414.6|6416.5|6413.7|6417.5|6414.7|6416.5|6413.7|1
1617597040000|2021-04-05 04:30:40|6416.1|6413.3|6416.1|6413.3|6416.5|6413.7|6416.1|6413.3|3
1617597050000|2021-04-05 04:30:50|6416.5|6413.7|6416.5|6413.7|6416.5|6413.7|6416.5|6413.7|0
1617597060000|2021-04-05 04:31:00|6416.6|6413.8|6417|6414.2|6417.1|6414.3|6416.5|6413.7|5
1617597070000|2021-04-05 04:31:10|6417.5|6414.7|6418|6415.2|6418|6415.2|6417.5|6414.7|2
1617597080000|2021-04-05 04:31:20|||||||||1
1617597090000|2021-04-05 04:31:30|6418.2|6414.2|6416.5|6413.7|6418.2|6415.2|6416.1|6413.3|18
1617597100000|2021-04-05 04:31:40|6416.6|6413.8|6417|6414.2|6418.5|6415.7|6416.6|6413.8|4
1617597110000|2021-04-05 04:31:50|6417.5|6414.7|6418|6415.2|6418|6415.2|6417.5|6414.7|2
1617597120000|2021-04-05 04:32:00|6417.5|6414.7|6418|6415.2|6418|6415.2|6417.5|6414.7|5
1617597130000|2021-04-05 04:32:10|6417.5|6414.7|6418|6415.2|6418|6415.2|6417.5|6414.7|4
1617597140000|2021-04-05 04:32:20|6417.5|6414.7|6418.5|6415.7|6418.5|6415.7|6417.5|6414.7|4
1617597180000|2021-04-05 04:33:00|6418.9|6416.1|6418.5|6415.7|6418.9|6416.1|6418.5|6415.7|1
1617597190000|2021-04-05 04:33:10|6418.9|6416.1|6418.6|6415.8|6418.9|6416.1|6418.6|6415.8|2
1617597200000|2021-04-05 04:33:20|6418.5|6415.7|6418.5|6415.7|6418.5|6415.7|6418.5|6415.7|4
1617597220000|2021-04-05 04:33:40|||||||||1
1617597230000|2021-04-05 04:33:50|6419|6416.2|6418.6|6415.8|6419.1|6416.3|6418.6|6415.8|17
1617597240000|2021-04-05 04:34:00|6418.5|6415.7|6420|6417.2|6420|6417.2|6418.5|6415.7|4
1617597250000|2021-04-05 04:34:10|6420.8|6418|6423|6420.2|6423|6420.2|6420.8|6418|7
1617597260000|2021-04-05 04:34:20|6422.6|6419.8|6423|6420.2|6423|6420.2|6422.5|6419.7|5
1617597270000|2021-04-05 04:34:30|6424|6421.2|6424|6421.2|6424|6421.2|6424|6421.2|0
1617597280000|2021-04-05 04:34:40|6423.5|6420.7|6423|6420.2|6423.5|6420.7|6422|6419.1|7
1617597290000|2021-04-05 04:34:50|6423.9|6421.1|6423|6420.2|6423.9|6421.1|6422.1|6419.2|4
1617597320000|2021-04-05 04:35:20|||||||||1
1617597330000|2021-04-05 04:35:30|6422|6419.2|6422|6419.2|6422.5|6419.7|6422|6419.2|3
1617597350000|2021-04-05 04:35:50|6421.5|6418.7|6421.1|6418.3|6421.5|6418.7|6421.1|6418.3|0
1617597370000|2021-04-05 04:36:10|6421|6418.2|6422|6419.2|6422|6419.2|6421|6418.2|2
1617597390000|2021-04-05 04:36:30|||||||||1
1617597400000|2021-04-05 04:36:40|||||||||1
1617597430000|2021-04-05 04:37:10|||||||||1
1617597470000|2021-04-05 04:37:50|6422.4|6419.6|6422.5|6419.7|6422.5|6419.7|6422.4|6419.6|0
1617597500000|2021-04-05 04:38:20|6421.5|6418.7|6421.5|6418.7|6421.5|6418.7|6421.5|6418.7|1
1617597530000|2021-04-05 04:38:50|6421.1|6418.3|6421.1|6418.3|6421.1|6418.3|6421.1|6418.3|0
1617597540000|2021-04-05 04:39:00|6421.5|6418.7|6421.5|6418.7|6421.5|6418.7|6421.5|6418.7|0
1617597580000|2021-04-05 04:39:40|6421.6|6418.8|6422|6419.2|6422.5|6419.7|6421.6|6418.8|4
1617597590000|2021-04-05 04:39:50|||||||||1
1617597620000|2021-04-05 04:40:20|6421.5|6418.7|6422|6419.2|6422|6419.2|6421.5|6418.7|0
1617597640000|2021-04-05 04:40:40|||||||||1
1617597650000|2021-04-05 04:40:50|6422.4|6419.6|6422.4|6419.6|6422.9|6420.1|6422|6419.2|6
1617597660000|2021-04-05 04:41:00|6422.5|6419.7|6422.4|6419.6|6422.9|6420.1|6421.9|6419.1|5
1617597670000|2021-04-05 04:41:10|6422.5|6419.7|6421|6418.2|6422.5|6419.7|6421|6418.2|5
1617597680000|2021-04-05 04:41:20|6419.9|6417.1|6419.5|6416.7|6420|6417.2|6419.5|6416.7|6
1617597690000|2021-04-05 04:41:30|6418.5|6415.7|6418.7|6415.9|6419|6416.2|6417.5|6414.7|40
1617597700000|2021-04-05 04:41:40|6419|6416.2|6419|6416.2|6419|6416.2|6419|6416.2|3
1617597710000|2021-04-05 04:41:50|6418|6415.2|6419|6416.2|6419|6416.2|6418|6415.2|1
1617597750000|2021-04-05 04:42:30|||||||||1
1617597760000|2021-04-05 04:42:40|6418.2|6415.4|6418.1|6415.3|6418.2|6415.4|6418.1|6415.3|2
1617597780000|2021-04-05 04:43:00|6418.3|6415.5|6418.5|6415.7|6419.1|6416.3|6418.3|6415.5|3
1617597800000|2021-04-05 04:43:20|6418.7|6415.9|6418.7|6415.9|6419.1|6416.3|6418.7|6415.9|1
1617597810000|2021-04-05 04:43:30|6418.5|6415.7|6419|6416.2|6419|6416.2|6418.5|6415.7|1
1617597830000|2021-04-05 04:43:50|6419.1|6416.3|6419.1|6416.3|6419.1|6416.3|6419.1|6416.3|1
1617597860000|2021-04-05 04:44:20|6419.5|6416.7|6419.5|6416.7|6420|6417.2|6419.5|6416.7|1
1617597880000|2021-04-05 04:44:40|6419.9|6417.1|6419.5|6416.7|6420|6417.2|6419.5|6416.7|5
1617597890000|2021-04-05 04:44:50|6420|6417.2|6420.4|6417.6|6420.4|6417.6|6420|6417.2|1
1617597900000|2021-04-05 04:45:00|6420.5|6417.7|6419.3|6416.5|6420.5|6417.7|6419.3|6416.5|1
1617597910000|2021-04-05 04:45:10|6419.1|6416.3|6419.1|6416.3|6419.1|6416.3|6419.1|6416.3|0
1617597940000|2021-04-05 04:45:40|6420|6417.2|6419.5|6416.7|6420|6417.2|6419.5|6416.7|3
1617597960000|2021-04-05 04:46:00|6420|6417.2|6420.5|6417.7|6420.5|6417.7|6420|6417.2|0
1617597970000|2021-04-05 04:46:10|6421|6418.2|6421.5|6418.7|6421.5|6418.7|6421|6418.2|3
1617597980000|2021-04-05 04:46:20|6421|6418.2|6420.1|6417.3|6421|6418.2|6420.1|6417.3|4
1617597990000|2021-04-05 04:46:30|6420|6417.2|6420|6417.2|6420|6417.2|6420|6417.2|0
1617598010000|2021-04-05 04:46:50|6421|6417|6421|6418.2|6421|6418.2|6421|6417|0
1617598020000|2021-04-05 04:47:00|6420|6417.2|6419.6|6416.8|6420.4|6417.6|6419|6416.2|4
1617598030000|2021-04-05 04:47:10|6419.5|6416.7|6419.5|6416.7|6419.5|6416.7|6419.5|6416.7|0
1617598040000|2021-04-05 04:47:20|6419.9|6417.1|6420.8|6418|6420.8|6418|6419.9|6417.1|1
1617598050000|2021-04-05 04:47:30|6421|6418.2|6420.5|6417.7|6421|6418.2|6420.5|6417.7|0
1617598070000|2021-04-05 04:47:50|6421|6418.2|6421|6418.2|6421|6418.2|6421|6418.2|1
1617598090000|2021-04-05 04:48:10|6421.1|6418.3|6421.1|6418.3|6421.1|6418.3|6421.1|6418.3|0
1617598120000|2021-04-05 04:48:40|6420.6|6417.8|6421|6418.2|6421|6418.2|6420.5|6417.7|0
1617598130000|2021-04-05 04:48:50|6420.6|6417.8|6421|6418.2|6421.5|6418.7|6420.5|6417.7|22
1617598150000|2021-04-05 04:49:10|6420.9|6418.1|6421|6418.2|6421|6418.2|6420.9|6418.1|4
1617598160000|2021-04-05 04:49:20|6421.1|6418.3|6421|6418.2|6421.1|6418.3|6421|6418.2|1
1617598180000|2021-04-05 04:49:40|6420.5|6417.7|6420.5|6417.7|6420.5|6417.7|6420.5|6417.7|10
1617598190000|2021-04-05 04:49:50|6420.9|6418.1|6421|6418.2|6421|6418.2|6420.9|6418.1|2
1617598200000|2021-04-05 04:50:00|6420.6|6417.8|6420.5|6417.7|6421.5|6418.7|6420.5|6417.7|3
1617598220000|2021-04-05 04:50:20|6421|6418.2|6421|6418.2|6421|6418.2|6421|6418.2|3
1617598270000|2021-04-05 04:51:10|6420.5|6417.7|6420.5|6417.7|6420.5|6417.7|6420.5|6417.7|0
1617598290000|2021-04-05 04:51:30|6421|6418.2|6421|6418.2|6421|6418.2|6421|6418.2|1
1617598300000|2021-04-05 04:51:40|6420.6|6417.8|6421.5|6418.7|6421.5|6418.7|6420.5|6417.7|1
1617598310000|2021-04-05 04:51:50|||||||||1
1617598340000|2021-04-05 04:52:20|6420.5|6417.7|6420.5|6417.7|6420.5|6417.7|6420.5|6417.7|7
1617598350000|2021-04-05 04:52:30|||||||||2
1617598360000|2021-04-05 04:52:40|6420.9|6418.1|6421|6418.2|6421|6418.2|6420.9|6418.1|1
1617598380000|2021-04-05 04:53:00|6421.1|6418.3|6421.1|6418.3|6421.1|6418.3|6421.1|6418.3|0
1617598390000|2021-04-05 04:53:10|6421|6418.2|6421|6418.2|6421|6418.2|6421|6418.2|0
1617598410000|2021-04-05 04:53:30|6420.7|6417.9|6420.5|6417.7|6420.7|6417.9|6420.5|6417.7|1
1617598420000|2021-04-05 04:53:40|6420.7|6417.9|6421.5|6418.7|6421.5|6418.7|6420.7|6417.9|4
1617598430000|2021-04-05 04:53:50|||||||||1
1617598440000|2021-04-05 04:54:00|||||||||1
1617598450000|2021-04-05 04:54:10|6421.9|6419.1|6421.9|6419.1|6421.9|6419.1|6421.9|6419.1|3
1617598470000|2021-04-05 04:54:30|6421.5|6418.7|6421.9|6419.1|6421.9|6419.1|6421.5|6418.7|10
1617598480000|2021-04-05 04:54:40|6421.5|6418.7|6421.5|6418.7|6421.5|6418.7|6421.5|6418.7|8
1617598490000|2021-04-05 04:54:50|6423|6420.2|6424.5|6421.7|6424.5|6421.7|6423|6420.2|16
1617598500000|2021-04-05 04:55:00|6424|6421.2|6424|6421.2|6424|6421.2|6424|6421.2|3
1617598510000|2021-04-05 04:55:10|6424.5|6421.7|6424.5|6421.7|6424.5|6421.7|6424|6421.2|2
1617598520000|2021-04-05 04:55:20|6424.1|6421.3|6423.5|6420.7|6424.1|6421.3|6423.5|6420.7|20
1617598540000|2021-04-05 04:55:40|6423.4|6420.6|6423|6420.2|6423.4|6420.6|6423|6420.2|2
1617598550000|2021-04-05 04:55:50|6423.5|6420.7|6424|6421.2|6424|6421.2|6423.5|6420.7|0
1617598570000|2021-04-05 04:56:10|6424.4|6421.6|6425|6422.2|6425|6422.2|6424.4|6421.6|2
1617598580000|2021-04-05 04:56:20|6424.5|6421.7|6424.5|6421.7|6424.5|6421.7|6424.5|6421.7|1
1617598600000|2021-04-05 04:56:40|6425|6422.2|6425|6422.2|6425|6422.2|6425|6422.2|1
1617598610000|2021-04-05 04:56:50|6424.5|6421.7|6424.5|6421.7|6424.5|6421.7|6424.5|6421.7|1
1617598620000|2021-04-05 04:57:00|6424.4|6421.6|6424|6421.2|6424.5|6421.7|6424|6421.2|1
1617598630000|2021-04-05 04:57:10|6424.5|6421.7|6424|6421.2|6424.5|6421.7|6423.5|6420.7|3
1617598640000|2021-04-05 04:57:20|6424.4|6421.6|6424.5|6421.7|6424.5|6421.7|6424.4|6421.6|1
1617598670000|2021-04-05 04:57:50|6425|6422.2|6425|6422.2|6425|6422.2|6425|6422.2|2
1617598680000|2021-04-05 04:58:00|6425.5|6422.7|6424.2|6421.4|6425.5|6422.7|6424.2|6421.4|4
1617598690000|2021-04-05 04:58:10|6424.4|6421.6|6424|6421.2|6424.5|6421.7|6424|6421.2|1
1617598700000|2021-04-05 04:58:20|6424.4|6421.6|6423.7|6420.9|6424.5|6421.7|6423.7|6420.9|2
1617598710000|2021-04-05 04:58:30|6423.5|6420.7|6423.5|6420.7|6423.5|6420.7|6423.5|6420.7|2
1617598730000|2021-04-05 04:58:50|6423.1|6420.3|6423|6420.2|6423.1|6420.3|6422.6|6419.8|1
1617598750000|2021-04-05 04:59:10|6422.5|6419.7|6422.5|6419.7|6422.5|6419.7|6422.5|6419.7|2
1617598760000|2021-04-05 04:59:20|6422.1|6419.3|6422.5|6419.7|6422.5|6419.7|6422.1|6419.3|2
1617598770000|2021-04-05 04:59:30|6422.1|6419.3|6422.1|6419.3|6422.1|6419.3|6422.1|6419.3|1
1617598780000|2021-04-05 04:59:40|6422.5|6419.7|6422.1|6419.3|6422.5|6419.7|6422.1|6419.3|0
1617598800000|2021-04-05 05:00:00|6420.8|6418|6420.5|6417.7|6421|6418.2|6420.5|6417.7|14
1617598810000|2021-04-05 05:00:10|6421|6418.2|6421|6418.2|6421|6418.2|6421|6418.2|4
1617598820000|2021-04-05 05:00:20|6421.5|6418.7|6421.9|6419.1|6421.9|6419.1|6421.5|6418.7|0
1617598840000|2021-04-05 05:00:40|6422.4|6419.6|6422.9|6420.1|6423.1|6420.1|6422.1|6419|1
1617598860000|2021-04-05 05:01:00|6423|6420.2|6421.5|6418.7|6423|6420.2|6421.1|6418.2|3
1617598870000|2021-04-05 05:01:10|6421|6418.2|6421|6418.2|6421|6418.2|6421|6418.2|1
1617598880000|2021-04-05 05:01:20|6420.6|6417.8|6423.1|6420.3|6423.5|6420.7|6420.5|6417.7|12
1617598890000|2021-04-05 05:01:30|6423|6420.2|6424.1|6421.3|6424.5|6421.7|6423|6420.2|4
1617598900000|2021-04-05 05:01:40|6424.4|6421.6|6424.5|6421.7|6425|6422.2|6424.4|6421.6|2
1617598910000|2021-04-05 05:01:50|6426|6423.2|6425.5|6422.7|6426|6423.2|6425.5|6422.7|2
1617598920000|2021-04-05 05:02:00|6424.5|6421.7|6424|6421.2|6424.5|6421.7|6424|6421.2|4
1617598930000|2021-04-05 05:02:10|6423.5|6420.7|6423.5|6420.7|6423.5|6420.7|6423.1|6420.3|5
1617598940000|2021-04-05 05:02:20|6423.9|6421.1|6424|6421.2|6425.1|6421.7|6423.9|6421.1|1
1617598960000|2021-04-05 05:02:40|6423.6|6420.8|6423.5|6420.7|6423.6|6420.8|6423.5|6420.7|0
1617598980000|2021-04-05 05:03:00|6424.7|6421.9|6424|6421.2|6424.7|6421.9|6424|6421.2|2
1617598990000|2021-04-05 05:03:10|6424.4|6421.6|6424.4|6421.6|6424.5|6421.7|6424.1|6421.3|2
1617599000000|2021-04-05 05:03:20|6424.5|6421.7|6423.5|6420.7|6424.5|6421.7|6423.5|6420.7|3
1617599010000|2021-04-05 05:03:30|6423.1|6420.3|6423|6420.2|6423.1|6420.3|6423|6420.2|6
1617599020000|2021-04-05 05:03:40|6424.2||6424.2||6424.2||6424.2||0
1617599030000|2021-04-05 05:03:50|6424|6421.2|6424|6421.2|6424|6421.2|6424|6421.2|0
1617599070000|2021-04-05 05:04:30|6423.1|6420.3|6423.1|6420.3|6423.1|6420.3|6423.1|6420.3|1
1617599080000|2021-04-05 05:04:40|6423.5|6420.7|6423.5|6420.7|6423.5|6420.7|6423.5|6420.7|1
1617599100000|2021-04-05 05:05:00|6423.1|6420.3|6423|6420.2|6423.1|6420.3|6423|6420.2|1
1617599110000|2021-04-05 05:05:10|6422.5|6419.7|6422.5|6419.7|6422.5|6419.7|6422.5|6419.7|1
1617599130000|2021-04-05 05:05:30|||||||||1
1617599140000|2021-04-05 05:05:40|||||||||4
1617599150000|2021-04-05 05:05:50|6421.7|6418.9|6419.5|6416.7|6421.7|6418.9|6419.5|6416.7|10
1617599160000|2021-04-05 05:06:00|6419.9|6417.1|6420|6417.2|6420.5|6417.7|6419.9|6417.1|3
1617599170000|2021-04-05 05:06:10|6419.6|6416.8|6420.5|6417.7|6420.5|6417.7|6419.5|6416.7|1
1617599210000|2021-04-05 05:06:50|6421|6418.2|6421|6418.2|6421|6418.2|6421|6418.2|5
1617599220000|2021-04-05 05:07:00|6420.5|6417.7|6420|6417.2|6420.5|6417.7|6420|6417.2|1
1617599230000|2021-04-05 05:07:10|||||||||8
1617599240000|2021-04-05 05:07:20|6421|6418.2|6420.5|6417.7|6421.4|6418.6|6420.5|6417.7|11
1617599250000|2021-04-05 05:07:30|6421|6418.2|6420.6|6417.8|6421|6418.2|6420.6|6417.8|1
1617599260000|2021-04-05 05:07:40|6420.5|6417.7|6420.5|6417.7|6420.5|6417.7|6420.5|6417.7|0
1617599290000|2021-04-05 05:08:10|6421|6418.2|6420.5|6417.7|6421|6418.2|6420.5|6417.7|1
1617599300000|2021-04-05 05:08:20|6420|6417.2|6419.5|6416.7|6420|6417.2|6419.5|6416.7|1
1617599310000|2021-04-05 05:08:30|6419|6416.2|6418.6|6415.8|6419|6416.2|6418.5|6415.7|2
1617599320000|2021-04-05 05:08:40|6418.5|6415.7|6419.5|6416.7|6419.5|6416.7|6418.5|6415.7|2
1617599340000|2021-04-05 05:09:00|6419.4|6416.6|6418.9|6416.1|6419.4|6416.6|6418.5|6415.7|3
1617599350000|2021-04-05 05:09:10|6419.5|6416.7|6418.5|6415.7|6419.5|6416.7|6418.5|6415.7|3
1617599360000|2021-04-05 05:09:20|6418|6415.2|6416.5|6413.7|6418|6415.2|6416.5|6413.7|3
1617599370000|2021-04-05 05:09:30|6416.9|6414.1|6417.1|6414.3|6417.5|6414.7|6416.5|6413.7|1
1617599380000|2021-04-05 05:09:40|6417|6414.2|6416.6|6413.8|6417|6414.2|6416.6|6413.8|1
1617599400000|2021-04-05 05:10:00|6416.5|6413.7|6417.1|6414.3|6417.5|6414.7|6416.5|6413.7|3
1617599410000|2021-04-05 05:10:10|6417|6414.2|6417|6414.2|6417|6414.2|6417|6414.2|2
1617599420000|2021-04-05 05:10:20|6417.5|6414.7|6417.5|6414.7|6417.5|6414.7|6417.5|6414.7|0
1617599440000|2021-04-05 05:10:40|6417|6414.2|6417|6414.2|6417|6414.2|6417|6414.2|1
1617599450000|2021-04-05 05:10:50|6417.5|6414.7|6417.1|6414.3|6417.5|6414.7|6417.1|6414.3|7
1617599460000|2021-04-05 05:11:00|6417.5|6414.7|6417.9|6415.1|6417.9|6415.1|6417.5|6414.7|1
1617599470000|2021-04-05 05:11:10|6418.4|6415.6|6418|6415.2|6418.5|6415.7|6418|6415.2|0
1617599480000|2021-04-05 05:11:20|6418.5|6415.7|6418|6415.2|6418.5|6415.7|6418|6415.2|1
1617599490000|2021-04-05 05:11:30|6417.6|6414.8|6417.6|6414.8|6417.6|6414.8|6417.6|6414.8|0
1617599500000|2021-04-05 05:11:40|6417.5|6414.7|6419.1|6416.3|6419.1|6416.3|6417.5|6414.7|4
1617599510000|2021-04-05 05:11:50|6418.5|6415.7|6418.5|6415.7|6418.5|6415.7|6418.5|6415.7|0
1617599520000|2021-04-05 05:12:00|6418|6415.2|6418.5|6415.7|6418.5|6415.7|6418|6415.2|3
1617599530000|2021-04-05 05:12:10|6419.9|6417.1|6419.5|6416.7|6419.9|6417.1|6419|6416.2|6
1617599540000|2021-04-05 05:12:20|6420.5|6417.7|6420.5|6417.7|6420.5|6417.7|6420.5|6417.7|2
1617599550000|2021-04-05 05:12:30|6420.1|6417.3|6420.4|6417.6|6420.4|6417.6|6420|6417.2|0
1617599560000|2021-04-05 05:12:40|6420.5|6417.7|6420.4|6417.6|6420.5|6417.7|6420|6417.2|1
1617599570000|2021-04-05 05:12:50|6420|6417.2|6420|6417.2|6420.4|6417.6|6420|6417.2|1
1617599580000|2021-04-05 05:13:00|6419.5|6416.7|6419.5|6416.7|6419.5|6416.7|6419.5|6416.7|1
1617599590000|2021-04-05 05:13:10|||||||||1
1617599600000|2021-04-05 05:13:20|||||||||2
1617599610000|2021-04-05 05:13:30|6419|6416.2|6419.5|6416.7|6419.5|6416.7|6419|6416.2|2
1617599620000|2021-04-05 05:13:40|6419.4|6416.6|6419.5|6416.7|6419.5|6416.7|6418.6|6415.8|3
1617599640000|2021-04-05 05:14:00|6419.1|6416.3|6418|6415.2|6419.1|6416.3|6418|6415.2|2
1617599650000|2021-04-05 05:14:10|6417.5|6414.7|6417.5|6414.7|6417.5|6414.7|6417.5|6414.7|1
1617599660000|2021-04-05 05:14:20|||||||||1
1617599700000|2021-04-05 05:15:00|6416.5|6413.7|6417.5|6414.7|6417.5|6414.7|6416.5|6413.7|1
1617599760000|2021-04-05 05:16:00|6418.3|6415.5|6418|6415.2|6419|6416.2|6417.5|6414.7|7
1617599770000|2021-04-05 05:16:10|6417.5|6414.7|6417|6414.2|6417.5|6414.7|6417|6414.2|1
1617599780000|2021-04-05 05:16:20|6416.6|6413.8|6416.5|6413.7|6416.6|6413.8|6416.5|6413.7|0
1617599810000|2021-04-05 05:16:50|6417|6414.2|6417|6414.2|6417|6414.2|6417|6414.2|1
1617599820000|2021-04-05 05:17:00|6416.5|6413.7|6416.5|6413.7|6417|6414.2|6416|6413.2|5
1617599830000|2021-04-05 05:17:10|6416|6413.2|6415.5|6412.7|6416|6413.2|6415.5|6412.7|2
1617599860000|2021-04-05 05:17:40|||||||||1
1617599870000|2021-04-05 05:17:50|6415.1|6412.3|6415.5|6412.7|6415.5|6412.7|6415.1|6412.3|5
1617599880000|2021-04-05 05:18:00|6415.1|6412.3|6414.5|6411.7|6416|6413.2|6414.5|6411.7|6
1617599890000|2021-04-05 05:18:10|6415|6412.2|6415.1|6412.3|6415.5|6412.7|6414.5|6411.7|13
1617599900000|2021-04-05 05:18:20|6414.5|6411.7|6415|6412.2|6415|6412.2|6414.5|6411.7|2
1617599910000|2021-04-05 05:18:30|6414.6|6411.8|6415.5|6412.7|6415.9|6413.1|6414.6|6411.8|4
1617599930000|2021-04-05 05:18:50|||||||||1
1617599940000|2021-04-05 05:19:00|6415.7|6412.9|6416.1|6413.3|6416.1|6413.3|6415.7|6412.9|2
1617599960000|2021-04-05 05:19:20|6416.9|6414.1|6416.5|6413.7|6417|6414.2|6416.5|6413.7|4
1617599970000|2021-04-05 05:19:30|6416.4|6413.6|6416.1|6413.3|6416.4|6413.6|6416|6413.2|3
1617599980000|2021-04-05 05:19:40|6416|6413.2|6416.2|6413.4|6416.2|6413.4|6415.7|6412.9|15
1617600000000|2021-04-05 05:20:00|6416.7|6413.9|6416.2|6413.4|6416.7|6413.9|6415.7|6412.9|2
1617600020000|2021-04-05 05:20:20|6416.6|6413.8|6416.3|6413.5|6416.7|6413.9|6416.3|6413.5|1
1617600030000|2021-04-05 05:20:30|6416.2|6413.4|6414.8|6412|6416.7|6413.9|6414.8|6412|5
1617600040000|2021-04-05 05:20:40|6414.7|6411.9|6413.1|6410.3|6414.7|6411.9|6413.1|6410.3|186
1617600060000|2021-04-05 05:21:00|6413.5|6410.7|6413.1|6410.3|6413.5|6410.7|6412.6|6409.8|4
1617600070000|2021-04-05 05:21:10|6412.6|6409.8|6412.6|6409.8|6413.1|6410.3|6412.6|6409.8|0
1617600110000|2021-04-05 05:21:50|6412.2|6409.4|6412.3|6409.5|6412.7|6409.9|6412.2|6409.4|16
1617600120000|2021-04-05 05:22:00|6412.7|6409.9|6412.7|6409.9|6412.7|6409.9|6412.3|6409.5|1
1617600130000|2021-04-05 05:22:10|6414|6411.2|6415.2|6412.4|6415.6|6412.8|6414|6411.2|16
1617600140000|2021-04-05 05:22:20|6415.5|6412.7|6416.6|6413.8|6416.6|6413.8|6415.5|6412.7|2
1617600170000|2021-04-05 05:22:50|6416.2|6413.4|6416.5|6413.7|6416.5|6413.7|6416.1|6413.3|1
1617600180000|2021-04-05 05:23:00|6416.4|6413.6|6416.5|6413.7|6416.5|6413.7|6416|6413.2|1
1617600190000|2021-04-05 05:23:10|6416.6|6413.8|6416.6|6413.8|6416.6|6413.8|6416.6|6413.8|1
1617600200000|2021-04-05 05:23:20|6416.1|6413.3|6415.6|6412.8|6416.1|6413.3|6415.6|6412.8|1
1617600210000|2021-04-05 05:23:30|6415.5|6412.7|6415.5|6412.7|6415.5|6412.7|6415.5|6412.7|0
1617600220000|2021-04-05 05:23:40|6415.6|6412.8|6415.2|6412.4|6415.6|6412.8|6414.7|6411.9|3
1617600240000|2021-04-05 05:24:00|6415.1|6412.3|6415.1|6412.3|6415.1|6412.3|6415.1|6412.3|0
1617600250000|2021-04-05 05:24:10|6415.5|6412.7|6415.7|6412.9|6415.7|6412.9|6415.5|6412.7|0
1617600290000|2021-04-05 05:24:50|6415.8|6413|6416.2|6413.4|6416.2|6413.4|6415.8|6413|1
1617600300000|2021-04-05 05:25:00|6416.7|6413.9|6416.7|6413.9|6416.7|6413.9|6416.7|6413.9|0
1617600310000|2021-04-05 05:25:10|6416.2|6413.4|6416.7|6413.9|6416.7|6413.9|6416.2|6413.4|1
1617600350000|2021-04-05 05:25:50|6415.7|6412.9|6416.1|6413.3|6416.1|6413.3|6415.7|6412.9|1
1617600370000|2021-04-05 05:26:10|6416.2|6413.4|6416.2|6413.4|6416.2|6413.4|6416.2|6413.4|0
1617600380000|2021-04-05 05:26:20|6416.6|6413.8|6416.2|6413.4|6416.7|6413.9|6416.2|6413.4|1
1617600390000|2021-04-05 05:26:30|6416.6|6413.8|6416.3|6413.5|6416.7|6413.9|6416.3|6413.5|1
1617600400000|2021-04-05 05:26:40|6416.2|6413.4|6416.2|6413.4|6416.2|6413.4|6416.2|6413.4|0
1617600410000|2021-04-05 05:26:50|6416.7|6413.9|6416.7|6413.9|6416.7|6413.9|6416.7|6413.9|0
1617600420000|2021-04-05 05:27:00|6416.3|6413.5|6415.7|6412.9|6416.7|6413.9|6415.7|6412.9|2
1617600460000|2021-04-05 05:27:40|6416.2|6413.4|6416.2|6413.4|6416.7|6413.9|6416.2|6413.4|3
1617600470000|2021-04-05 05:27:50|6416.7|6413.9|6416.7|6413.9|6416.7|6413.9|6416.7|6413.9|0
1617600500000|2021-04-05 05:28:20|6416.3|6413.5|6414.2|6411.4|6416.3|6413.5|6414.2|6411.4|16
1617600510000|2021-04-05 05:28:30|6414.6|6411.8|6414.7|6411.9|6414.7|6411.9|6414.6|6411.8|0
1617600520000|2021-04-05 05:28:40|6414.2|6411.4|6414.2|6411.4|6414.7|6411.9|6414.2|6411.4|3
1617600580000|2021-04-05 05:29:40|6414.7|6411.9|6414.2|6411.4|6414.7|6411.9|6414.2|6411.4|0
1617600590000|2021-04-05 05:29:50|6414.6|6411.8|6414.7|6411.9|6414.7|6411.9|6414.6|6411.8|2
1617600600000|2021-04-05 05:30:00|6414.6|6411.8|6414.2|6411.4|6414.6|6411.8|6414.2|6411.4|1
1617600610000|2021-04-05 05:30:10|||||||||1
1617600630000|2021-04-05 05:30:30|||||||||2
1617600660000|2021-04-05 05:31:00|6413.9|6411.1|6413.2|6410.4|6413.9|6411.1|6412.7|6409.9|5
1617600670000|2021-04-05 05:31:10|6412.3|6409.5|6412.7|6409.9|6413.2|6410.4|6412.3|6409.5|0
1617600680000|2021-04-05 05:31:20|6412.3|6409.5|6412.2|6409.4|6412.3|6409.5|6412.2|6409.4|0
1617600690000|2021-04-05 05:31:30|6412.6|6409.8|6413.1|6410.3|6413.1|6410.3|6412.6|6409.8|0
1617600700000|2021-04-05 05:31:40|6413.2|6410.4|6413.2|6410.4|6413.2|6410.4|6413.2|6410.4|0
1617600720000|2021-04-05 05:32:00|6412.3|6409.5|6412.3|6409.5|6412.3|6409.5|6412.3|6409.5|0
1617600730000|2021-04-05 05:32:10|6412.2|6409.4|6410.3|6407.5|6412.2|6409.4|6410.2|6407.4|28
1617600740000|2021-04-05 05:32:20|6410.2|6407.4|6411.2|6408.4|6411.2|6408.4|6410.2|6407.4|3
1617600750000|2021-04-05 05:32:30|6411.3|6408.5|6410.2|6407.4|6411.7|6408.9|6410.2|6407.4|4
1617600760000|2021-04-05 05:32:40|6411.5|6408.7|6411.2|6408.4|6411.6|6408.8|6411.1|6408.3|8
1617600780000|2021-04-05 05:33:00|6411.6|6408.8|6410.7|6407.9|6411.7|6408.9|6410.7|6407.9|7
1617600790000|2021-04-05 05:33:10|6411.7|6408.9|6411.7|6408.9|6411.7|6408.9|6411.7|6408.9|2
1617600800000|2021-04-05 05:33:20|6411.3|6408.5|6411.2|6408.4|6411.3|6408.5|6411.2|6408.4|0
1617600830000|2021-04-05 05:33:50|6411.6|6408.8|6411.7|6408.9|6411.7|6408.9|6411.6|6408.8|0
1617600880000|2021-04-05 05:34:40|6412.3|6409.5|6412.2|6409.4|6412.3|6409.5|6412.2|6409.4|1
1617600890000|2021-04-05 05:34:50|6412.7|6409.9|6412.2|6409.4|6412.7|6409.9|6412.2|6409.4|1
1617600900000|2021-04-05 05:35:00|6412.7|6409.9|6412.7|6409.9|6412.7|6409.9|6412.7|6409.9|0
1617600930000|2021-04-05 05:35:30|6412.3|6409.5|6412.2|6409.4|6412.3|6409.5|6412.2|6409.4|1
1617600980000|2021-04-05 05:36:20|6412.3|6409.5|6412.3|6409.5|6412.3|6409.5|6412.3|6409.5|2
1617601000000|2021-04-05 05:36:40|6412.2|6409.4|6412.2|6409.4|6412.2|6409.4|6412.2|6409.4|0
1617601020000|2021-04-05 05:37:00|6411.4|6408.6|6411.2|6408.4|6411.4|6408.6|6411.2|6408.4|1
1617601040000|2021-04-05 05:37:20|6411.7|6408.9|6411.3|6408.5|6412.2|6409.4|6411.3|6408.5|3
1617601070000|2021-04-05 05:37:50|6411.7|6408.9|6411.3|6408.5|6411.7|6408.9|6411.3|6408.5|1
1617601080000|2021-04-05 05:38:00|6411.7|6408.9|6412.3|6409.5|6412.3|6409.5|6411.7|6408.9|2
1617601090000|2021-04-05 05:38:10|6412.7|6409.9|6412.3|6409.5|6412.7|6409.9|6412.3|6409.5|1
1617601120000|2021-04-05 05:38:40|6412.7|6409.9|6412.7|6409.9|6412.7|6409.9|6412.7|6409.9|0
1617601160000|2021-04-05 05:39:20|6412.3|6409.5|6412.7|6409.9|6412.7|6409.9|6412.3|6409.5|1
1617601180000|2021-04-05 05:39:40|6413.7|6410.9|6413.7|6410.9|6413.7|6410.9|6413.3|6410.5|2
1617601190000|2021-04-05 05:39:50|6413.8|6411|6414.3|6411.5|6415.4|6412.4|6413.8|6411|1
1617601200000|2021-04-05 05:40:00|6414.7|6411.9|6416.3|6413.5|6416.3|6413.5|6414.7|6411.9|3
1617601210000|2021-04-05 05:40:10|6415.7|6412.9|6415.3|6412.5|6415.7|6412.9|6415.3|6412.5|1
1617601220000|2021-04-05 05:40:20|6414.9|6412.1|6414.2|6411.4|6415.3|6412.5|6414.2|6411.4|2
1617601230000|2021-04-05 05:40:30|||||||||2
1617601250000|2021-04-05 05:40:50|6414.7|6411.9|6414.7|6411.9|6414.7|6411.9|6414.7|6411.9|0
1617601270000|2021-04-05 05:41:10|6414.2|6411.4|6414.2|6411.4|6414.2|6411.4|6414.2|6411.4|1
1617601290000|2021-04-05 05:41:30|6414.3|6411.5|6414.3|6411.5|6414.3|6411.5|6414.3|6411.5|0
1617601310000|2021-04-05 05:41:50|6415|6412.2|6414.7|6411.9|6415.1|6412.3|6414.7|6411.9|0
1617601320000|2021-04-05 05:42:00|6414.5|6411.7|6414.1|6411.3|6414.5|6411.7|6413.7|6410.9|1
1617601330000|2021-04-05 05:42:10|6412.8|6410|6413.3|6410.5|6413.3|6410.5|6412.8|6410|9
1617601340000|2021-04-05 05:42:20|6412.9|6410.1|6412.7|6409.9|6412.9|6410.1|6412.7|6409.9|0
1617601350000|2021-04-05 05:42:30|6412.2|6409.4|6412.2|6409.4|6412.2|6409.4|6411.8|6409|2
1617601360000|2021-04-05 05:42:40|6412.3|6409.5|6412.3|6409.5|6412.3|6409.5|6412.3|6409.5|0
1617601370000|2021-04-05 05:42:50|6412.7|6409.9|6412.7|6409.9|6413.2|6410.4|6412.7|6409.9|0
1617601380000|2021-04-05 05:43:00|6412.3|6409.5|6412.7|6409.9|6412.7|6409.9|6412.3|6409.5|0
1617601450000|2021-04-05 05:44:10|6412.3|6409.5|6411.7|6408.9|6412.3|6409.5|6411.7|6408.9|1
1617601460000|2021-04-05 05:44:20|6412.1|6409.3|6412.7|6409.9|6412.7|6409.9|6412.1|6409.3|3
1617601480000|2021-04-05 05:44:40|||||||||1
1617601500000|2021-04-05 05:45:00|6412.2|6409.4|6411.7|6408.9|6412.2|6409.4|6411.7|6408.9|1
1617601510000|2021-04-05 05:45:10|6411.2|6408.4|6411.2|6408.4|6411.2|6408.4|6411.2|6408.4|1
1617601560000|2021-04-05 05:46:00|6410.8|6408|6412.2|6409.4|6412.2|6409.4|6410.7|6407.9|1
1617601580000|2021-04-05 05:46:20|6411.7|6408.9|6411.2|6408.4|6411.7|6408.9|6411.2|6408.4|0
1617601620000|2021-04-05 05:47:00|6410.7|6407.9|6410.7|6407.9|6410.7|6407.9|6410.7|6407.9|0
1617601630000|2021-04-05 05:47:10|6410.3|6407.5|6409.7|6406.9|6410.3|6407.5|6409.7|6406.9|32
1617601640000|2021-04-05 05:47:20|6407.6|6404.8|6406.2|6403.4|6408.3|6404.8|6404.8|6402|111
1617601650000|2021-04-05 05:47:30|6406.7|6403.9|6406.2|6403.4|6406.7|6403.9|6406.2|6403.4|0
1617601660000|2021-04-05 05:47:40|6406.7|6403.9|6406.7|6403.9|6406.7|6403.9|6406.7|6403.9|7
1617601670000|2021-04-05 05:47:50|6406.3|6403.5|6407.3|6404.5|6407.3|6404.5|6406.2|6403.4|1
1617601680000|2021-04-05 05:48:00|6408.1|6405.3|6407.1|6404.3|6408.4|6405.4|6406.9|6404.1|6
1617601690000|2021-04-05 05:48:10|6407.2|6404.4|6407.7|6404.9|6407.7|6404.9|6407.2|6404.4|0
1617601700000|2021-04-05 05:48:20|6408.1|6405.3|6410.2|6407.4|6412.1|6409.3|6407.7|6404.3|13
1617601710000|2021-04-05 05:48:30|6410.1|6407.3|6410.2|6407.4|6410.2|6407.4|6410.1|6407.3|0
1617601730000|2021-04-05 05:48:50|6411|6408.2|6410.7|6407.9|6411.1|6408.3|6410.2|6407.4|0
1617601740000|2021-04-05 05:49:00|6409.7|6406.9|6409.7|6406.9|6409.7|6406.9|6409.7|6406.9|6
1617601750000|2021-04-05 05:49:10|6410.2|6407.4|6410.1|6407.3|6410.2|6407.4|6410.1|6407.3|1
1617601760000|2021-04-05 05:49:20|6407.7|6404.9|6407.7|6404.9|6408.2|6405.4|6407.7|6404.9|16
1617601770000|2021-04-05 05:49:30|6408.2|6405.4|6408.2|6405.4|6408.2|6405.4|6408.2|6405.4|0
1617601780000|2021-04-05 05:49:40|6407.8|6405|6408.2|6405.4|6408.2|6405.4|6407.8|6405|20
1617601790000|2021-04-05 05:49:50|6409.2|6406.4|6409.1|6406.3|6409.2|6406.4|6408.8|6406|0
1617601800000|2021-04-05 05:50:00|6409.2|6406.4|6408.2|6405.4|6409.2|6406.4|6408.2|6405.4|1
1617601820000|2021-04-05 05:50:20|6408.1|6405.3|6406.7|6403.9|6408.1|6405.3|6406.7|6403.9|16
1617601830000|2021-04-05 05:50:30|6405.3|6402.5|6404.8|6402|6405.3|6402.5|6404.8|6402|117
1617601840000|2021-04-05 05:50:40|6404.7|6401.9|6405.3|6402.5|6405.3|6402.5|6404.7|6401.9|5
1617601860000|2021-04-05 05:51:00|6405.4|6402.6|6406.3|6403.5|6406.8|6403.6|6405.4|6402.4|4
1617601880000|2021-04-05 05:51:20|6406.7|6403.9|6406.7|6403.9|6406.7|6403.9|6406.7|6403.9|0
1617601930000|2021-04-05 05:52:10|6405.3|6402.5|6404.8|6402|6405.3|6402.5|6404.3|6401.5|21
1617601940000|2021-04-05 05:52:20|6404.9|6402.1|6404.3|6401.5|6405.3|6402.5|6404.3|6401.5|1
1617601960000|2021-04-05 05:52:40|6403.7|6400.9|6404.3|6401.5|6404.3|6401.5|6403.7|6400.9|35
1617601970000|2021-04-05 05:52:50|6404.7|6401.9|6404.7|6401.9|6404.7|6401.9|6404.7|6401.9|2
1617601980000|2021-04-05 05:53:00|6405.1|6402.3|6404.3|6401.5|6405.2|6402.4|6404.3|6401.5|2
1617601990000|2021-04-05 05:53:10|6404.7|6401.9|6405.3|6402.5|6405.7|6402.9|6404.7|6401.9|3
1617602010000|2021-04-05 05:53:30|6405.2|6402.4|6405.2|6402.4|6405.2|6402.4|6405.2|6402.4|0
1617602040000|2021-04-05 05:54:00|6404.7|6401.9|6404.7|6401.9|6404.7|6401.9|6404.7|6401.9|1
1617602080000|2021-04-05 05:54:40|6405.2|6402.4|6405.2|6402.4|6405.2|6402.4|6405.2|6402.4|1
1617602090000|2021-04-05 05:54:50|6405.7|6402.9|6405.3|6402.5|6406.2|6403.4|6405.2|6402.4|2
1617602100000|2021-04-05 05:55:00|6405.2|6402.4|6405.2|6402.4|6405.2|6402.4|6405.2|6402.4|3
1617602120000|2021-04-05 05:55:20|6404.7|6401.9|6405.1|6402.3|6405.1|6402.3|6404.7|6401.9|5
1617602130000|2021-04-05 05:55:30|6405.2|6402.4|6404.4|6401.6|6405.2|6402.4|6404.4|6401.6|3
1617602140000|2021-04-05 05:55:40|6404.3|6401.5|6404.2|6401.4|6404.3|6401.5|6403.7|6400.9|0
1617602150000|2021-04-05 05:55:50|6403.8|6401|6403.7|6400.9|6403.8|6401|6403.7|6400.9|0
1617602160000|2021-04-05 05:56:00|6404.1|6401.3|6404.2|6401.4|6404.2|6401.4|6403.7|6400.9|2
1617602190000|2021-04-05 05:56:30|6402.3|6399.5|6400.7|6397.9|6402.3|6399.5|6400.7|6397.9|17
1617602200000|2021-04-05 05:56:40|6399.8|6397|6400.3|6397.5|6401.2|6398.4|6399.8|6397|7
1617602210000|2021-04-05 05:56:50|6400.2|6397.4|6400.1|6397.3|6400.2|6397.4|6399.7|6396.9|18
1617602220000|2021-04-05 05:57:00|6400.2|6397.4|6400.7|6397.9|6400.7|6397.9|6400.2|6397.4|1
1617602230000|2021-04-05 05:57:10|6400.2|6397.4|6400.2|6397.4|6400.2|6397.4|6400.2|6397.4|9
1617602240000|2021-04-05 05:57:20|6400.1|6397.3|6400.1|6397.3|6400.1|6397.3|6400.1|6397.3|5
1617602250000|2021-04-05 05:57:30|6399.8|6397|6399.8|6397|6399.8|6397|6399.8|6397|2
1617602260000|2021-04-05 05:57:40|6399.6|6396.8|6400.2|6397.4|6400.6|6397.8|6399.6|6396.8|65
1617602270000|2021-04-05 05:57:50|6400.7|6397.9|6401.1|6398.3|6401.1|6398.3|6400.7|6397.9|1
1617602280000|2021-04-05 05:58:00|6401.2|6398.4|6401.8|6399|6402.1|6399.3|6401.2|6398.4|0
1617602290000|2021-04-05 05:58:10|6403.2|6399.2|6402.2|6399.4|6403.2|6399.9|6402.2|6399.2|18
1617602310000|2021-04-05 05:58:30|6401.8|6399|6401.3|6398.5|6401.8|6399|6401.3|6398.5|1
1617602320000|2021-04-05 05:58:40|6401.2|6398.4|6404.2|6401.4|6404.2|6401.4|6401.2|6398.4|21
1617602340000|2021-04-05 05:59:00|6403.7|6400.9|6403.7|6400.9|6403.7|6400.9|6403.7|6400.9|43
1617602360000|2021-04-05 05:59:20|||||||||2
1617602370000|2021-04-05 05:59:30|6403.3|6400.5|6402.3|6399.5|6403.3|6400.5|6402.3|6399.5|3
1617602380000|2021-04-05 05:59:40|6401.7|6398.9|6401.7|6398.9|6401.7|6398.9|6401.7|6398.9|0
1617602390000|2021-04-05 05:59:50|6401.3|6398.5|6401.3|6398.5|6401.7|6398.9|6401.3|6398.5|4
1617602400000|2021-04-05 06:00:00|6400.8|6398|6396.6|6393.8|6400.8|6398|6395.7|6392.9|53
1617602410000|2021-04-05 06:00:10|6396.3|6393.5|6396.2|6393.4|6396.3|6393.5|6396.2|6393.4|2
1617602420000|2021-04-05 06:00:20|6395.7|6392.9|6395.2|6392.4|6396.1|6393.3|6395.2|6392.4|30
1617602430000|2021-04-05 06:00:30|6394.7|6391.9|6394.7|6391.9|6394.7|6391.9|6394.7|6391.9|0
1617602440000|2021-04-05 06:00:40|6394.6|6391.8|6390.7|6387.9|6394.6|6391.8|6390.2|6387.4|122
1617602450000|2021-04-05 06:00:50|6390.6|6387.8|6391.3|6388.5|6392.2|6389.4|6390.6|6387.8|18
1617602460000|2021-04-05 06:01:00|6391.7|6388.9|6391.2|6388.4|6391.7|6388.9|6390.3|6387.5|13
1617602470000|2021-04-05 06:01:10|6391.1|6388.3|6389.7|6386.9|6391.1|6388.3|6389.7|6386.9|11
1617602480000|2021-04-05 06:01:20|||||||||4
1617602490000|2021-04-05 06:01:30|6389.8|6387|6390.3|6387.5|6390.3|6387.5|6389.8|6387|5
1617602500000|2021-04-05 06:01:40|6390.2|6387.4|6390.2|6387.4|6390.2|6387.4|6390.2|6387.4|2
1617602510000|2021-04-05 06:01:50|6390.6|6387.8|6389.7|6386.9|6390.6|6387.8|6389.7|6386.9|11
1617602520000|2021-04-05 06:02:00|6388.5|6385.7|6385.7|6382.9|6388.5|6385.7|6385.7|6382.9|38
1617602530000|2021-04-05 06:02:10|6385.9|6383.1|6386.2|6383.4|6386.3|6383.5|6385.7|6382.9|4
1617602540000|2021-04-05 06:02:20|6385.8|6383|6385.7|6382.9|6385.8|6383|6385.3|6382.5|7
1617602550000|2021-04-05 06:02:30|6385.8|6383|6387.2|6384.4|6387.7|6384.9|6385.8|6383|12
1617602560000|2021-04-05 06:02:40|||||||||1
1617602570000|2021-04-05 06:02:50|6387.3|6384.5|6387.2|6384.4|6387.3|6384.5|6386.8|6384|3
1617602580000|2021-04-05 06:03:00|6387.3|6384.5|6387.7|6384.9|6387.7|6384.9|6386.7|6383.9|6
1617602590000|2021-04-05 06:03:10|6388.7|6385.9|6388.7|6385.9|6388.7|6385.9|6388.2|6385.4|6
1617602600000|2021-04-05 06:03:20|6389.2|6386.4|6388.7|6385.9|6389.2|6386.4|6388.7|6385.9|2
1617602610000|2021-04-05 06:03:30|6388.3|6385.5|6388.3|6385.5|6388.7|6385.9|6388.3|6385.5|4
1617602620000|2021-04-05 06:03:40|6388.5|6385.7|6389.3|6386.5|6389.3|6386.5|6388.5|6385.7|4
1617602630000|2021-04-05 06:03:50|6388.8|6386|6389.3|6386.5|6389.3|6386.5|6388.8|6386|3
1617602640000|2021-04-05 06:04:00|6389.7|6386.9|6388.8|6386|6389.7|6386.9|6388.8|6386|3
1617602650000|2021-04-05 06:04:10|6389.2|6386.4|6389.3|6386.5|6389.3|6386.5|6388.8|6386|1
1617602660000|2021-04-05 06:04:20|6389.7|6386.9|6389.7|6386.9|6389.7|6386.9|6389.7|6386.9|5
1617602670000|2021-04-05 06:04:30|6390.1|6387.3|6389.7|6386.9|6390.2|6387.4|6389.7|6386.9|2
1617602680000|2021-04-05 06:04:40|6390.2|6387.4|6390.2|6387.4|6390.2|6387.4|6389.7|6386.9|2
1617602690000|2021-04-05 06:04:50|6391|6388.2|6390.2|6387.4|6391.7|6388.9|6390.2|6387.4|8
1617602700000|2021-04-05 06:05:00|6390.3|6387.5|6386.3|6383.5|6390.3|6387.5|6386.3|6383.5|17
1617602710000|2021-04-05 06:05:10|6386.7|6383.9|6387.3|6384.5|6387.6|6384.8|6386.7|6383.9|4
1617602720000|2021-04-05 06:05:20|6386.6|6383.8|6386.8|6384|6387.3|6384.5|6386.6|6383.8|2
1617602730000|2021-04-05 06:05:30|6387.2|6384.4|6387.2|6384.4|6387.2|6384.4|6387.2|6384.4|1
1617602740000|2021-04-05 06:05:40|6387.3|6384.5|6385.3|6382.5|6387.3|6384.5|6384.3|6381.5|105
1617602750000|2021-04-05 06:05:50|6385.7|6382.9|6385.3|6382.5|6386.2|6383.4|6385.3|6382.5|3
1617602760000|2021-04-05 06:06:00|6384.8|6382|6386.3|6383.5|6386.3|6383.5|6384.8|6382|5
1617602770000|2021-04-05 06:06:10|6386.2|6383.4|6386.2|6383.4|6386.2|6383.4|6386.2|6383.4|3
1617602780000|2021-04-05 06:06:20|6384.7|6381.9|6384.2|6381.4|6385.7|6382.9|6384.2|6381.4|25
1617602790000|2021-04-05 06:06:30|6382.2|6379.4|6384.2|6381.4|6384.7|6381.9|6382.2|6379.4|10
1617602800000|2021-04-05 06:06:40|6383.2|6380.4|6384.3|6380.3|6384.3|6380.5|6383.2|6380.3|0
1617602810000|2021-04-05 06:06:50|6384.1|6381.3|6385.2|6382.4|6386.7|6383.9|6384.1|6381.3|8
1617602820000|2021-04-05 06:07:00|6385.7|6382.9|6385.3|6382.5|6385.7|6382.9|6385.2|6382.4|2
1617602830000|2021-04-05 06:07:10|6385.2|6382.4|6384.3|6381.5|6385.2|6382.4|6384.2|6381.4|3
1617602840000|2021-04-05 06:07:20|6386.4|6382.4|6386.4|6382.4|6386.4|6382.4|6384.7|6381.9|7
1617602850000|2021-04-05 06:07:30|6385.2|6382.5|6386.2|6383.4|6386.4|6383.4|6385.2|6382.4|5
1617602880000|2021-04-05 06:08:00|6385.4|6382.6|6386.2|6383.4|6386.2|6383.4|6385.3|6382.5|5
1617602890000|2021-04-05 06:08:10|||||||||1
1617602900000|2021-04-05 06:08:20|||||||||1
1617602910000|2021-04-05 06:08:30|||||||||1
1617602920000|2021-04-05 06:08:40|||||||||1
1617602930000|2021-04-05 06:08:50|6386.6|6383.8|6386.2|6383.4|6386.7|6383.9|6385.7|6382.9|3
1617602940000|2021-04-05 06:09:00|6386.4|6382.4|6384.7|6381.9|6386.4|6383.4|6384.7|6381.9|2
1617602950000|2021-04-05 06:09:10|6384.3|6381.5|6383.3|6380.5|6384.3|6381.5|6383.3|6380.5|2
1617602960000|2021-04-05 06:09:20|6383.7|6380.9|6382.7|6379.9|6383.7|6380.9|6382.7|6379.9|10
1617602970000|2021-04-05 06:09:30|6382.3|6379.5|6382.7|6379.9|6382.7|6379.9|6380.7|6377.9|37
1617602980000|2021-04-05 06:09:40|6382.2|6379.4|6383.7|6380.9|6384.2|6381.4|6382.2|6379.4|32
1617602990000|2021-04-05 06:09:50|6383.2|6380.4|6383.2|6380.4|6383.2|6380.4|6383.2|6380.4|4
1617603000000|2021-04-05 06:10:00|6383.7|6380.9|6383.7|6380.9|6383.7|6380.9|6382.7|6379.9|4
1617603010000|2021-04-05 06:10:10|6383.3|6380.5|6382.1|6379.3|6383.3|6380.5|6381.7|6378.9|1
1617603030000|2021-04-05 06:10:30|6382.2|6379.4|6381.2|6378.4|6382.2|6379.4|6380.8|6378|11
1617603040000|2021-04-05 06:10:40|6381.3|6378.5|6380.2|6377.4|6381.3|6378.5|6380.2|6377.4|4
1617603050000|2021-04-05 06:10:50|6380.3|6377.5|6380.3|6377.5|6380.3|6377.5|6380.3|6377.5|2
1617603060000|2021-04-05 06:11:00|6380.7|6377.9|6382.2|6379.4|6382.7|6379.9|6380.7|6377.9|7
1617603070000|2021-04-05 06:11:10|6382.3|6379.5|6382.7|6379.9|6382.7|6379.9|6382.3|6379.5|4
1617603080000|2021-04-05 06:11:20|6383.7|6380.9|6385.7|6382.9|6385.7|6382.9|6383.7|6380.9|16
1617603090000|2021-04-05 06:11:30|6385.3|6382.5|6385.3|6382.5|6385.3|6382.5|6385.3|6382.5|2
1617603100000|2021-04-05 06:11:40|6384.8|6382|6383.4|6380.6|6384.8|6382|6383.4|6380.6|7
1617603110000|2021-04-05 06:11:50|6383.7|6380.9|6385.3|6382.5|6385.7|6382.9|6383.2|6380.4|4
1617603120000|2021-04-05 06:12:00|6386.3|6382.3|6385.4|6382.6|6386.3|6382.9|6385.3|6382.3|12
1617603130000|2021-04-05 06:12:10|6385.3|6382.5|6385.3|6382.5|6386.1|6383.3|6384.8|6382|12
1617603140000|2021-04-05 06:12:20|6385.8|6383|6387.3|6384.5|6387.8|6385|6385.8|6383|20
1617603150000|2021-04-05 06:12:30|6387.8|6385|6387.3|6384.5|6388.2|6385.4|6387.3|6384.5|3
1617603160000|2021-04-05 06:12:40|6387.8|6385|6387.7|6384.9|6387.8|6385|6387.3|6384.5|4
1617603180000|2021-04-05 06:13:00|6387.8|6385|6387.3|6384.5|6387.8|6385|6386.4|6383.6|3
1617603190000|2021-04-05 06:13:10|6386.4|6383.6|6387.2|6384.4|6387.7|6384.9|6386.4|6383.6|21
1617603210000|2021-04-05 06:13:30|6388.1|6385.3|6388.2|6385.4|6389.1|6386.3|6388.1|6385.3|3
1617603220000|2021-04-05 06:13:40|6388.6|6385.8|6390.2|6387.4|6390.2|6387.4|6388.6|6385.8|12
1617603230000|2021-04-05 06:13:50|6389.8|6387|6390.2|6387.4|6390.2|6387.4|6389.8|6387|2
1617603240000|2021-04-05 06:14:00|6389.8|6387|6390.7|6387.9|6390.7|6387.9|6389.8|6387|10
1617603250000|2021-04-05 06:14:10|6389.8|6387|6390.2|6387.4|6390.2|6387.4|6389.8|6387|11
1617603260000|2021-04-05 06:14:20|6389.8|6387|6389.8|6387|6389.8|6387|6389.8|6387|1
1617603270000|2021-04-05 06:14:30|6389.7|6386.9|6387.3|6384.5|6389.7|6386.9|6387.3|6384.5|13
1617603280000|2021-04-05 06:14:40|6387.2|6384.4|6386.8|6384|6387.2|6384.4|6386.8|6384|2
1617603290000|2021-04-05 06:14:50|6386.6|6383.8|6384.4|6381.6|6386.6|6383.8|6384.4|6381.6|7
1617603300000|2021-04-05 06:15:00|6384.3|6381.5|6385.2|6382.4|6385.2|6382.4|6383.9|6381.1|5
1617603310000|2021-04-05 06:15:10|6384.8|6382|6383.3|6380.5|6384.8|6382|6382.2|6379.4|18
1617603320000|2021-04-05 06:15:20|6383.4|6380.6|6384.4|6381.6|6385.2|6382.4|6383.4|6380.6|8
1617603330000|2021-04-05 06:15:30|6384.3|6381.5|6386.2|6383.4|6386.7|6383.9|6384.3|6381.5|42
1617603340000|2021-04-05 06:15:40|6386.7|6383.9|6386.2|6383.4|6386.7|6383.9|6386.2|6383.4|5
1617603350000|2021-04-05 06:15:50|6386.7|6383.9|6386.7|6383.9|6386.7|6383.9|6386.7|6383.9|3
1617603360000|2021-04-05 06:16:00|6386.4|6382.4|6386.2|6383.4|6386.4|6383.4|6386.2|6382.4|3
1617603380000|2021-04-05 06:16:20|||||||||1
1617603390000|2021-04-05 06:16:30|6385.4|6382.6|6383.8|6381|6385.4|6382.6|6383.8|6381|2
1617603400000|2021-04-05 06:16:40|6383.4|6380.6|6383.4|6380.6|6383.4|6380.6|6383.4|6380.6|7
1617603410000|2021-04-05 06:16:50|6383.8|6381|6384.2|6381.4|6384.2|6381.4|6383.3|6380.5|1
1617603420000|2021-04-05 06:17:00|6384.3|6381.5|6384.2|6381.4|6384.3|6381.5|6383.4|6380.6|3
1617603430000|2021-04-05 06:17:10|6384.3|6381.5|6386.3|6383.5|6386.8|6384|6384.3|6381.5|12
1617603450000|2021-04-05 06:17:30|||||||||1
1617603460000|2021-04-05 06:17:40|6387.2|6384.4|6386.4|6383.6|6387.2|6384.4|6386.4|6383.6|4
1617603470000|2021-04-05 06:17:50|6384.4|6381.6|6385.9|6383.1|6385.9|6383.1|6384.4|6381.6|73
1617603480000|2021-04-05 06:18:00|6386.2|6383.4|6384.2|6381.4|6386.2|6383.4|6383.2|6380.4|10
1617603490000|2021-04-05 06:18:10|6384.3|6381.5|6386.3|6383.5|6387.2|6384.4|6384.3|6381.5|23
1617603500000|2021-04-05 06:18:20|||||||||1
1617603510000|2021-04-05 06:18:30|6386.4|6382.4|6386.3|6383.5|6386.4|6383.5|6386.2|6382.4|1
1617603520000|2021-04-05 06:18:40|||||||||2
1617603530000|2021-04-05 06:18:50|||||||||1
1617603540000|2021-04-05 06:19:00|6386.5|6382.5|6386.3|6383.5|6386.5|6383.5|6386.3|6382.5|3
1617603550000|2021-04-05 06:19:10|6384.9|6382.1|6386.3|6383.5|6386.3|6383.5|6384.9|6382.1|30
1617603560000|2021-04-05 06:19:20|||||||||1
1617603570000|2021-04-05 06:19:30|||||||||1
1617603580000|2021-04-05 06:19:40|||||||||1
1617603590000|2021-04-05 06:19:50|6386.4|6383.6|6386.3|6383.5|6386.4|6383.6|6386.3|6383.5|2
1617603600000|2021-04-05 06:20:00|6386.5|6382.5|6383.2|6380.4|6386.5|6382.5|6382.4|6379.6|12
1617603610000|2021-04-05 06:20:10|6384.2|6381.4|6384.3|6381.5|6384.5|6381.5|6384.2|6380.5|1
1617603620000|2021-04-05 06:20:20|6384.4|6381.6|6384.9|6382.1|6385.2|6382.4|6384.4|6381.6|2
1617603630000|2021-04-05 06:20:30|6384.8|6382|6384.4|6381.6|6384.8|6382|6384.4|6381.6|2
1617603640000|2021-04-05 06:20:40|6384|6381.2|6386.2|6383.4|6386.2|6383.4|6383.3|6380.5|8
1617603650000|2021-04-05 06:20:50|6386.7|6383.9|6389.7|6386.9|6390.7|6387.9|6386.7|6383.9|47
1617603660000|2021-04-05 06:21:00|6388.9|6386.1|6388|6385.2|6389.2|6386.4|6386.8|6384|32
1617603670000|2021-04-05 06:21:10|6388.2|6385.4|6389.7|6386.9|6389.7|6386.9|6388.2|6384.4|2
1617603680000|2021-04-05 06:21:20|6389.2|6386.4|6388.2|6385.4|6389.2|6386.4|6388.2|6385.4|1
1617603690000|2021-04-05 06:21:30|6388.4|6384.4|6388.3|6385.5|6389.3|6386.5|6387.8|6384.4|16
1617603720000|2021-04-05 06:22:00|6388.4|6385.6|6388.3|6385.5|6388.4|6385.6|6388.3|6385.5|1
1617603730000|2021-04-05 06:22:10|6387.9|6385.1|6387.3|6384.5|6387.9|6385.1|6386.3|6383.5|13
1617603740000|2021-04-05 06:22:20|6388.3|6385.5|6390.2|6387.4|6390.8|6388|6388.3|6385.5|25
1617603760000|2021-04-05 06:22:40|6389.4|6386.6|6387.2|6384.4|6389.4|6386.6|6386.8|6384|3
1617603770000|2021-04-05 06:22:50|6387.3|6384.5|6388.2|6385.4|6388.2|6385.4|6387.3|6384.5|1
1617603780000|2021-04-05 06:23:00|6387.8|6385|6387.8|6385|6387.8|6385|6387.8|6385|2
1617603790000|2021-04-05 06:23:10|6388.4|6385.6|6388.8|6386|6388.8|6386|6388.4|6385.6|2
1617603800000|2021-04-05 06:23:20|6389.2|6386.4|6391.2|6388.4|6391.2|6388.4|6389.2|6386.4|1
1617603810000|2021-04-05 06:23:30|6390.4|6387.6|6390.3|6387.5|6390.8|6388|6390.2|6387.4|3
1617603820000|2021-04-05 06:23:40|6389.8|6387|6390.2|6387.4|6390.3|6387.5|6389.8|6387|5
1617603830000|2021-04-05 06:23:50|6390.3|6387.5|6390.4|6387.6|6390.4|6387.6|6389.8|6387|2
1617603840000|2021-04-05 06:24:00|6389.8|6387|6388.4|6385.6|6389.8|6387|6388.4|6385.6|10
1617603850000|2021-04-05 06:24:10|6388.3|6385.5|6389.3|6386.5|6389.3|6386.5|6386.4|6383.6|7
1617603860000|2021-04-05 06:24:20|6388.8|6386|6387.7|6384.9|6388.8|6386|6387.7|6384.9|6
1617603870000|2021-04-05 06:24:30|6387.3|6384.5|6386.4|6383.6|6387.3|6384.5|6386.4|6383.6|1
1617603880000|2021-04-05 06:24:40|6386.8|6384|6386.8|6384|6386.8|6384|6386.8|6384|1
1617603900000|2021-04-05 06:25:00|6386.4|6383.6|6384.4|6381.6|6386.4|6383.6|6384.4|6381.6|2
1617603910000|2021-04-05 06:25:10|6384.8|6382|6384.4|6381.6|6384.8|6382|6384.4|6381.6|0
1617603920000|2021-04-05 06:25:20|6384.8|6382|6386.4|6383.6|6386.8|6384|6384.8|6382|3
1617603930000|2021-04-05 06:25:30|6386.8|6384|6387.1|6384.3|6387.1|6384.3|6386.4|6383.6|0
1617603940000|2021-04-05 06:25:40|6386.4|6383.6|6386.4|6383.6|6386.4|6383.6|6386.4|6383.6|0
1617603970000|2021-04-05 06:26:10|6386.3|6383.5|6385.4|6382.6|6386.3|6383.5|6385.4|6382.6|1
1617604010000|2021-04-05 06:26:50|6385.8|6383|6386.8|6384|6386.8|6384|6385.8|6383|2
1617604020000|2021-04-05 06:27:00|6386.4|6383.6|6386.8|6384|6386.8|6384|6386.4|6383.6|1
1617604050000|2021-04-05 06:27:30|6387.6|6384.8|6389.3|6386.5|6390.2|6386.5|6387.6|6384.8|20
1617604060000|2021-04-05 06:27:40|6388.4|6385.6|6388.4|6385.6|6388.8|6386|6388.4|6385.6|0
1617604070000|2021-04-05 06:27:50|6388.8|6386|6388.4|6385.6|6389.3|6386.5|6388.4|6385.6|2
1617604080000|2021-04-05 06:28:00|6388.8|6386|6388.8|6386|6388.8|6386|6388.8|6386|0
1617604100000|2021-04-05 06:28:20|6388.4|6385.6|6388.4|6385.6|6388.4|6385.6|6388.4|6385.6|1
1617604120000|2021-04-05 06:28:40|6388.3|6385.5|6388.8|6386|6388.8|6386|6388.3|6385.5|1
1617604130000|2021-04-05 06:28:50|6388.4|6385.6|6390.4|6387.6|6391.1|6388.3|6388.4|6385.6|3
1617604140000|2021-04-05 06:29:00|6390.8|6388|6391.3|6388.5|6391.8|6389|6390.8|6388|4
1617604150000|2021-04-05 06:29:10|6390.8|6388|6390.8|6388|6391.3|6388.5|6390.8|6388|0
1617604160000|2021-04-05 06:29:20|6390.9|6388.1|6391.3|6388.5|6391.3|6388.5|6390.9|6388.1|1
1617604180000|2021-04-05 06:29:40|6391.4|6388.6|6393.1|6390.3|6393.1|6390.3|6391.4|6388.6|7
1617604190000|2021-04-05 06:29:50|6392.4|6389.6|6393.6|6390.8|6393.6|6390.8|6392.4|6389.6|43
1617604210000|2021-04-05 06:30:10|6393.3|6390.5|6390.4|6387.6|6393.3|6390.5|6390.4|6387.4|24
1617604220000|2021-04-05 06:30:20|6390.8|6388|6391.3|6388.5|6391.3|6388.5|6390.8|6388|5
1617604240000|2021-04-05 06:30:40|6391.5|6388.7|6392.8|6390|6393.1|6390.3|6391.5|6388.7|10
1617604250000|2021-04-05 06:30:50|6393.1|6390.3|6392.8|6390|6393.1|6390.3|6392.8|6390|1
1617604260000|2021-04-05 06:31:00|6392.9|6390.1|6393.1|6390.3|6393.8|6391|6392.9|6390.1|3
1617604270000|2021-04-05 06:31:10|6392.7|6389.9|6393.1|6390.3|6393.1|6390.3|6392.7|6389.9|0
1617604280000|2021-04-05 06:31:20|6392.7|6389.9|6393.1|6390.3|6393.1|6390.3|6392.7|6389.9|0
1617604290000|2021-04-05 06:31:30|6393.2|6390.4|6392.7|6389.9|6393.2|6390.4|6392.7|6389.9|3
1617604300000|2021-04-05 06:31:40|6392.6|6389.8|6393.2|6390.4|6393.7|6390.9|6392.6|6389.8|50
1617604310000|2021-04-05 06:31:50|6392.4|6389.6|6393.1|6390.3|6393.1|6390.3|6392.4|6389.6|3
1617604320000|2021-04-05 06:32:00|6392.9|6390.1|6392.2|6389.4|6393.1|6390.3|6392.2|6389.4|3
1617604330000|2021-04-05 06:32:10|6392.1|6389.3|6391.4|6388.6|6392.1|6389.3|6391.2|6388.4|1
1617604340000|2021-04-05 06:32:20|6390.7|6387.9|6390.4|6387.6|6390.7|6387.9|6390.4|6387.6|0
1617604360000|2021-04-05 06:32:40|6390.7|6387.9|6390.7|6387.9|6390.7|6387.9|6390.7|6387.9|0
1617604370000|2021-04-05 06:32:50|6390.4|6387.6|6389.6|6386.8|6390.4|6387.6|6389.2|6386.4|11
1617604380000|2021-04-05 06:33:00|6389.2|6386.4|6387.1|6384.3|6389.2|6386.4|6387.1|6384.3|31
1617604390000|2021-04-05 06:33:10|6387.6|6384.8|6388.6|6385.8|6388.6|6385.8|6387.2|6384.4|3
1617604400000|2021-04-05 06:33:20|6388.7|6385.9|6390.2|6387.4|6390.2|6387.4|6388.7|6385.9|1
1617604410000|2021-04-05 06:33:30|6391.1|6388.3|6391.1|6388.3|6391.1|6388.3|6391.1|6388.3|1
1617604420000|2021-04-05 06:33:40|6391.6|6388.8|6392.1|6389.3|6392.1|6389.3|6391.6|6388.8|0
1617604430000|2021-04-05 06:33:50|6392.3|6388.3|6391.2|6388.4|6392.3|6389.3|6391.2|6388.3|16
1617604440000|2021-04-05 06:34:00|6391.5|6388.7|6392.2|6389.4|6393|6390.2|6391.5|6388.7|10
1617604450000|2021-04-05 06:34:10|6392.5|6389.7|6391.6|6388.8|6392.6|6389.8|6391.6|6388.8|1
1617604460000|2021-04-05 06:34:20|6392.6|6389.8|6392.6|6389.8|6392.6|6389.8|6392.6|6389.8|1
1617604470000|2021-04-05 06:34:30|6393.1|6390.3|6393.5|6390.7|6393.5|6390.7|6393.1|6390.3|1
1617604480000|2021-04-05 06:34:40|6393.6|6390.8|6393.6|6390.8|6393.6|6390.8|6393.6|6390.8|0
1617604490000|2021-04-05 06:34:50|6395|6392.2|6395.1|6392.3|6396.3|6393.3|6395|6392.2|9
1617604500000|2021-04-05 06:35:00|6394.7|6391.9|6394.6|6391.8|6394.7|6391.9|6394.1|6391.3|0
1617604510000|2021-04-05 06:35:10|6394.5|6391.7|6394.6|6391.8|6394.6|6391.8|6394.1|6391.3|1
1617604520000|2021-04-05 06:35:20|6394.2|6391.4|6394.6|6391.8|6394.6|6391.8|6394.2|6391.4|1
1617604530000|2021-04-05 06:35:30|6394.2|6391.4|6394.6|6391.8|6394.6|6391.8|6394.2|6391.4|2
1617604550000|2021-04-05 06:35:50|6394.7|6391.9|6396|6393.2|6396.2|6393.3|6394.7|6391.9|2
1617604560000|2021-04-05 06:36:00|6396.1|6393.3|6395.2|6392.4|6396.1|6393.3|6395.2|6392.4|0
1617604570000|2021-04-05 06:36:10|6395.1|6392.3|6395.1|6392.3|6395.1|6392.3|6395.1|6392.3|0
1617604580000|2021-04-05 06:36:20|6395.4|6392.6|6395.6|6392.8|6396.6|6393.8|6395.1|6392.3|9
1617604590000|2021-04-05 06:36:30|6394.6|6391.8|6396.1|6393.3|6396.1|6393.3|6394.6|6391.8|12
1617604610000|2021-04-05 06:36:50|||||||||50
1617604620000|2021-04-05 06:37:00|6397.1|6394.3|6394.6|6391.8|6399.4|6396.6|6394.6|6391.8|26
1617604630000|2021-04-05 06:37:10|6393.2|6390.4|6393.1|6390.3|6395.1|6392.3|6393.1|6390.3|27
1617604640000|2021-04-05 06:37:20|6393.9|6391.1|6394.1|6391.3|6394.1|6391.3|6393.9|6391.1|0
1617604650000|2021-04-05 06:37:30|6394.2|6391.4|6394.2|6391.4|6394.2|6391.4|6394.2|6391.4|0
1617604660000|2021-04-05 06:37:40|6394.6|6391.8|6395.1|6392.3|6395.1|6392.3|6394.6|6391.8|0
1617604680000|2021-04-05 06:38:00|6394.6|6391.8|6394.1|6391.3|6394.6|6391.8|6393.7|6390.9|5
1617604690000|2021-04-05 06:38:10|6394.6|6391.8|6394.2|6391.4|6394.6|6391.8|6394.2|6391.4|0
1617604700000|2021-04-05 06:38:20|6393.7|6390.9|6393.7|6390.9|6393.7|6390.9|6393.7|6390.9|0
1617604730000|2021-04-05 06:38:50|6393.8|6391|6393.5|6390.7|6395.1|6392.3|6393.5|6390.7|36
1617604740000|2021-04-05 06:39:00|6392.3|6389.5|6393.1|6390.3|6393.3|6390.4|6392.3|6389.3|12
1617604750000|2021-04-05 06:39:10|||||||||1
1617604770000|2021-04-05 06:39:30|6393.3|6390.5|6393.3|6390.5|6393.3|6390.5|6393.3|6390.5|0
1617604790000|2021-04-05 06:39:50|6393.2|6390.4|6393.2|6390.4|6393.2|6390.4|6393.2|6390.4|2
1617604810000|2021-04-05 06:40:10|6392.8|6390|6392.7|6389.9|6392.8|6390|6392.7|6389.9|0
1617604820000|2021-04-05 06:40:20|6392.3|6389.5|6390.3|6387.5|6392.3|6389.5|6389.3|6386.5|5
1617604830000|2021-04-05 06:40:30|6389.5|6386.7|6389.3|6386.5|6389.8|6387|6389|6386.2|11
1617604840000|2021-04-05 06:40:40|6388.8|6386|6389.3|6386.5|6389.5|6386.7|6388.8|6386|12
1617604850000|2021-04-05 06:40:50|6389.5|6386.7|6390.3|6387.5|6390.3|6387.5|6389.5|6386.7|2
1617604860000|2021-04-05 06:41:00|6389.6|6386.8|6391.3|6388.5|6391.3|6388.5|6389.3|6386.5|7
1617604870000|2021-04-05 06:41:10|6391.8|6389|6393.3|6390.5|6393.6|6390.5|6391.8|6389|0
1617604920000|2021-04-05 06:42:00|6393.8|6391|6394.3|6391.5|6395.2|6392.4|6393.8|6391|2
1617604930000|2021-04-05 06:42:10|6393.3|6389.3|6392.3|6389.5|6393.3|6390.3|6392.3|6389.3|16
1617604960000|2021-04-05 06:42:40|6391.3|6388.5|6393.3|6390.5|6393.3|6390.5|6391.3|6388.5|6
1617604980000|2021-04-05 06:43:00|6392.8|6390|6393.3|6390.5|6393.3|6390.5|6392.8|6390|1
1617604990000|2021-04-05 06:43:10|6394.1|6391.3|6394.3|6391.5|6394.3|6391.5|6393.5|6390.7|1
1617605000000|2021-04-05 06:43:20|6393.8|6391|6393.3|6390.5|6394.3|6391.5|6393.3|6390.5|0
1617605010000|2021-04-05 06:43:30|6394.3|6391.5|6393.8|6391|6394.3|6391.5|6393.8|6391|0
1617605030000|2021-04-05 06:43:50|6394.8|6392|6396.3|6393.5|6396.3|6393.5|6394.8|6392|6
1617605040000|2021-04-05 06:44:00|6397.1|6394.3|6397|6394.2|6397.3|6394.5|6397|6394.2|0
1617605050000|2021-04-05 06:44:10|6396.5|6393.7|6395.5|6392.7|6396.8|6394|6395.5|6392.7|2
1617605060000|2021-04-05 06:44:20|6395|6392.2|6395.5|6392.7|6395.7|6392.9|6394.3|6391.5|4
1617605070000|2021-04-05 06:44:30|||||||||1
1617605080000|2021-04-05 06:44:40|6396.3|6393.5|6397.3|6394.5|6397.3|6394.5|6396.3|6393.5|1
1617605090000|2021-04-05 06:44:50|6397.7|6394.9|6397.3|6394.5|6397.8|6395|6397.3|6394.5|1
1617605100000|2021-04-05 06:45:00|6396.8|6394|6394.3|6391.5|6396.8|6394|6394.3|6391.5|3
1617605150000|2021-04-05 06:45:50|6394.2|6391.4|6394.2|6391.4|6394.2|6391.4|6393.8|6391|3
1617605160000|2021-04-05 06:46:00|6394.3|6391.5|6394.8|6392|6394.8|6392|6394.3|6391.5|0
1617605180000|2021-04-05 06:46:20|6394.3|6391.5|6394.3|6391.5|6394.3|6391.5|6394.3|6391.5|0
1617605190000|2021-04-05 06:46:30|6394.6|6391.8|6396.3|6393.5|6396.3|6393.5|6394.6|6391.8|4
1617605200000|2021-04-05 06:46:40|6396.7|6393.9|6396.7|6393.9|6396.8|6394|6396.3|6393.5|0
1617605210000|2021-04-05 06:46:50|6396.4|6393.6|6397.3|6394.5|6397.3|6394.5|6396.3|6393.5|4
1617605230000|2021-04-05 06:47:10|6395.9|6393.1|6396.3|6393.5|6396.8|6394|6395.3|6392.5|12
1617605240000|2021-04-05 06:47:20|6395.9|6393.1|6395.4|6392.6|6395.9|6393.1|6395.4|6392.6|0
1617605250000|2021-04-05 06:47:30|6395.6|6392.8|6397.2|6394.4|6397.3|6394.5|6395.6|6392.8|2
1617605260000|2021-04-05 06:47:40|6397.3|6394.5|6397.3|6394.5|6397.3|6394.5|6397.3|6394.5|0
1617605270000|2021-04-05 06:47:50|6398.3|6395.5|6396.7|6393.9|6398.3|6395.5|6396.7|6393.9|18
1617605280000|2021-04-05 06:48:00|6396.3|6393.5|6396.3|6393.5|6396.7|6393.9|6396.3|6393.5|3
1617605290000|2021-04-05 06:48:10|6396.4|6393.6|6398.2|6395.4|6398.2|6395.4|6396.4|6393.6|1
1617605310000|2021-04-05 06:48:30|6398.3|6395.5|6398.4|6395.6|6398.8|6396|6398.3|6395.5|0
1617605320000|2021-04-05 06:48:40|6397.9|6395.1|6397.7|6394.9|6397.9|6395.1|6397.7|6394.9|2
1617605330000|2021-04-05 06:48:50|6397.8|6395|6398.2|6395.4|6398.2|6395.4|6397.8|6395|1
1617605340000|2021-04-05 06:49:00|6398.3|6395.5|6398.3|6395.5|6398.7|6395.9|6398.3|6395.5|2
1617605350000|2021-04-05 06:49:10|6398.7|6395.9|6398.3|6395.5|6398.7|6395.9|6398.3|6395.5|1
1617605360000|2021-04-05 06:49:20|6398.7|6395.9|6398.7|6395.9|6398.7|6395.9|6397.8|6395|9
1617605370000|2021-04-05 06:49:30|6398.3|6395.5|6398.3|6395.5|6398.3|6395.5|6398.3|6395.5|0
1617605380000|2021-04-05 06:49:40|6398.2|6395.4|6397.4|6394.6|6398.2|6395.4|6397.4|6394.6|2
1617605390000|2021-04-05 06:49:50|6397.8|6395|6398.8|6396|6398.8|6396|6397.3|6394.5|1
1617605400000|2021-04-05 06:50:00|6399.2|6396.4|6399.3|6396.5|6399.5|6396.7|6398.7|6395.9|11
1617605420000|2021-04-05 06:50:20|6400.9|6398.1|6402.2|6399.4|6402.2|6399.4|6400.7|6397.9|20
1617605430000|2021-04-05 06:50:30|6401.6|6398.8|6401.3|6398.5|6402.3|6398.8|6401.2|6398.3|3
1617605440000|2021-04-05 06:50:40|6402|6399.2|6399.2|6396.4|6402.1|6399.3|6399.2|6396.4|8
1617605450000|2021-04-05 06:50:50|6399.6|6396.8|6399.2|6396.4|6399.6|6396.8|6399.2|6396.4|0
1617605460000|2021-04-05 06:51:00|6398.8|6396|6399.1|6396.3|6399.6|6396.8|6398.7|6395.9|6
1617605470000|2021-04-05 06:51:10|6401|6398.2|6401.1|6398.3|6401.1|6398.3|6401|6398.2|1
1617605480000|2021-04-05 06:51:20|6400.6|6397.8|6400.2|6397.4|6400.6|6397.8|6400.2|6397.4|1
1617605490000|2021-04-05 06:51:30|6401.1|6398.3|6401.1|6398.3|6401.1|6398.3|6401.1|6398.3|0
1617605500000|2021-04-05 06:51:40|6402.1|6399.3|6402.1|6399.3|6402.1|6399.3|6402.1|6399.3|2
1617605510000|2021-04-05 06:51:50|6401.6|6398.8|6401.2|6398.4|6402.1|6399.3|6401.2|6398.4|5
1617605530000|2021-04-05 06:52:10|6400.2|6397.4|6400.2|6397.4|6400.2|6397.4|6400.2|6397.4|1
1617605550000|2021-04-05 06:52:30|6401.6|6398.8|6402.1|6399.3|6402.3|6399.3|6401.6|6398.3|3
1617605560000|2021-04-05 06:52:40|6401.2|6398.4|6401.2|6398.4|6401.2|6398.4|6401.2|6398.4|3
1617605570000|2021-04-05 06:52:50|6402.1|6399.3|6402.1|6399.3|6402.1|6399.3|6401.3|6398.5|1
1617605600000|2021-04-05 06:53:20|6402.5|6399.7|6402.1|6399.3|6402.6|6399.8|6402.1|6399.3|0
1617605610000|2021-04-05 06:53:30|||||||||1
1617605620000|2021-04-05 06:53:40|||||||||1
1617605630000|2021-04-05 06:53:50|6402.9|6400.1|6402.7|6399.9|6403.1|6400.3|6402.1|6399.3|47
1617605640000|2021-04-05 06:54:00|6402.3|6399.5|6402.3|6399.5|6402.3|6399.5|6402.3|6399.5|3
1617605660000|2021-04-05 06:54:20|6403.2|6400.4|6403.2|6400.4|6403.2|6400.4|6403.2|6400.4|14
1617605670000|2021-04-05 06:54:30|6403.3|6400.5|6402.7|6399.9|6403.3|6400.5|6402.7|6399.9|4
1617605680000|2021-04-05 06:54:40|6403.1|6400.3|6402.3|6399.5|6403.7|6400.9|6402.3|6399.5|7
1617605690000|2021-04-05 06:54:50|6401.7|6398.9|6401.3|6398.5|6401.7|6398.9|6400.8|6398|13
1617605700000|2021-04-05 06:55:00|6402.1|6399.3|6400.8|6398|6402.2|6399.4|6400.8|6398|13
1617605710000|2021-04-05 06:55:10|6399.9|6397.1|6399.8|6397|6400.7|6397.9|6399.8|6397|10
1617605720000|2021-04-05 06:55:20|6399.6|6396.8|6398.3|6395.5|6399.6|6396.8|6398.3|6395.5|3
1617605730000|2021-04-05 06:55:30|6398.8|6396|6398.8|6396|6398.8|6396|6397.8|6395|13
1617605740000|2021-04-05 06:55:40|6399.3|6396.5|6399.3|6396.5|6399.3|6396.5|6399.3|6396.5|1
1617605750000|2021-04-05 06:55:50|6398.8|6396|6399.2|6396.4|6399.2|6396.4|6398.2|6395.4|19
1617605760000|2021-04-05 06:56:00|6399.7|6396.9|6399.8|6397|6399.8|6397|6399.7|6396.9|2
1617605770000|2021-04-05 06:56:10|6400.8|6398|6401.2|6398.4|6402.6|6399.8|6399.8|6397|16
1617605780000|2021-04-05 06:56:20|6401.6|6398.8|6401.6|6398.8|6401.6|6398.8|6401.6|6398.8|2
1617605790000|2021-04-05 06:56:30|6401.2|6398.4|6400.8|6398|6401.2|6398.4|6400.8|6398|0
1617605800000|2021-04-05 06:56:40|6401.1|6398.3|6401.6|6398.8|6402.1|6399.3|6401.1|6398.3|2
1617605810000|2021-04-05 06:56:50|6400.8|6398|6399.1|6396.3|6400.8|6398|6397.8|6395|10
1617605820000|2021-04-05 06:57:00|6399.2|6396.4|6399.2|6396.4|6399.2|6396.4|6399.2|6396.4|1
1617605830000|2021-04-05 06:57:10|6398.5|6395.7|6399.1|6396.3|6399.1|6396.3|6397.7|6394.9|10
1617605850000|2021-04-05 06:57:30|6399.2|6396.4|6399.1|6396.3|6399.2|6396.4|6398.6|6395.8|2
1617605860000|2021-04-05 06:57:40|6399.2|6396.4|6399.2|6396.4|6399.2|6396.4|6399.2|6396.4|0
1617605870000|2021-04-05 06:57:50|6400.1|6397.3|6400.1|6397.3|6400.1|6397.3|6400.1|6397.3|4
1617605880000|2021-04-05 06:58:00|6400.2|6397.4|6400.1|6397.3|6400.2|6397.4|6399.6|6396.8|2
1617605890000|2021-04-05 06:58:10|6400.2|6397.4|6400.2|6397.4|6400.2|6397.4|6400.2|6397.4|0
1617605900000|2021-04-05 06:58:20|||||||||1
1617605930000|2021-04-05 06:58:50|6399.6|6396.8|6399.6|6396.8|6399.6|6396.8|6399.6|6396.8|1
1617605940000|2021-04-05 06:59:00|6399.2|6396.4|6396.6|6393.8|6399.2|6396.4|6396.6|6393.8|15
1617605950000|2021-04-05 06:59:10|6396.7|6393.9|6397.2|6394.4|6397.2|6394.4|6396.7|6393.9|4
1617605960000|2021-04-05 06:59:20|6398|6395.2|6400.6|6397.8|6402|6398.6|6397.2|6394.4|87
1617605970000|2021-04-05 06:59:30|6400.2|6397.4|6400.6|6397.8|6400.6|6397.8|6400.2|6397.4|1
1617605980000|2021-04-05 06:59:40|6400.2|6397.4|6400.2|6397.4|6400.6|6397.8|6400.2|6397.4|0
1617606000000|2021-04-05 07:00:00|6400.1|6397.3|6395.3|6392.5|6400.6|6397.8|6395.3|6392.5|14
1617606010000|2021-04-05 07:00:10|6395.6|6392.8|6397|6394.2|6397|6394.2|6395.2|6392.2|12
1617606020000|2021-04-05 07:00:20|6397.1|6394.3|6398.6|6395.8|6399|6396.2|6397.1|6394.3|3
1617606040000|2021-04-05 07:00:40|6398.2|6395.4|6396.7|6393.9|6398.2|6395.4|6396.2|6393.4|6
1617606050000|2021-04-05 07:00:50|6397.1|6394.3|6398.1|6395.3|6398.1|6395.3|6397.1|6394.1|4
1617606060000|2021-04-05 07:01:00|6398|6395.2|6396.6|6393.8|6398|6395.2|6396.3|6393.5|1
1617606070000|2021-04-05 07:01:10|6395.6|6392.8|6393.2|6390.4|6395.6|6392.8|6393.2|6390.4|69
1617606080000|2021-04-05 07:01:20|6392.7|6389.9|6392.6|6389.8|6392.7|6389.9|6392.6|6389.8|3
1617606090000|2021-04-05 07:01:30|6391.7|6388.9|6389.6|6386.8|6391.7|6388.9|6389.6|6386.8|18
1617606100000|2021-04-05 07:01:40|6389.9|6387.1|6392.2|6389.4|6392.2|6389.4|6389.9|6387.1|7
1617606110000|2021-04-05 07:01:50|6392.6|6389.8|6392.2|6389.4|6393|6390.2|6392.1|6389.3|10
1617606120000|2021-04-05 07:02:00|6391.2|6388.4|6392.2|6389.4|6392.2|6389.4|6390.6|6387.8|7
1617606130000|2021-04-05 07:02:10|6392.6|6389.8|6391|6388.2|6392.6|6389.8|6390.6|6387.8|6
1617606140000|2021-04-05 07:02:20|6391.2|6388.4|6388.2|6385.4|6391.2|6388.4|6388.2|6385.4|24
1617606150000|2021-04-05 07:02:30|6387.6|6384.8|6388.2|6385.4|6389.1|6386.3|6387.6|6384.8|11
1617606160000|2021-04-05 07:02:40|6388.6|6385.8|6388.2|6385.4|6388.6|6385.8|6387.7|6384.9|3
1617606170000|2021-04-05 07:02:50|6386.9|6384.1|6385.6|6382.8|6386.9|6384.1|6385.6|6382.8|6
1617606180000|2021-04-05 07:03:00|6385.5|6382.7|6382.7|6379.9|6385.5|6382.7|6382.6|6379.8|43
1617606190000|2021-04-05 07:03:10|6381.9|6379.1|6384.6|6381.8|6385.6|6382.8|6381.7|6378.9|60
1617606200000|2021-04-05 07:03:20|6385|6382.2|6384.6|6381.8|6385|6382.2|6384.2|6381.4|2
1617606210000|2021-04-05 07:03:30|6384.7|6381.9|6385.6|6382.8|6385.7|6382.9|6384.7|6381.9|5
1617606220000|2021-04-05 07:03:40|6385.2|6382.4|6385.2|6382.4|6385.2|6382.4|6384.6|6381.8|14
1617606230000|2021-04-05 07:03:50|6385.6|6382.8|6385.7|6382.9|6385.7|6382.9|6385.6|6382.8|8
1617606240000|2021-04-05 07:04:00|6385.6|6382.8|6385.6|6382.8|6385.6|6382.8|6385.6|6382.8|5
1617606250000|2021-04-05 07:04:10|6385.2|6382.4|6384.5|6381.7|6385.2|6382.4|6384.5|6381.7|11
1617606260000|2021-04-05 07:04:20|6384.6|6381.8|6383.6|6380.8|6384.6|6381.8|6383.6|6380.8|16
1617606270000|2021-04-05 07:04:30|6383.7|6380.9|6384.1|6381.3|6384.5|6381.7|6383.7|6380.9|6
1617606280000|2021-04-05 07:04:40|6384.2|6381.4|6384.6|6381.8|6384.6|6381.8|6384.2|6381.4|3
1617606290000|2021-04-05 07:04:50|6385|6382.2|6385.6|6382.8|6385.6|6382.8|6385|6382.2|24
1617606300000|2021-04-05 07:05:00|6385.2|6382.4|6378.7|6375.9|6385.2|6382.4|6378.7|6375.9|38
1617606310000|2021-04-05 07:05:10|6379.6|6376.8|6381|6378.2|6381.2|6378.4|6379.2|6376.4|29
1617606320000|2021-04-05 07:05:20|6381.6|6378.8|6381.2|6378.4|6381.6|6378.8|6381.2|6378.4|153
1617606330000|2021-04-05 07:05:30|6381.6|6378.8|6380.1|6377.3|6381.6|6378.8|6379.7|6376.9|116
1617606340000|2021-04-05 07:05:40|6380.2|6377.4|6382.2|6379.4|6382.6|6379.8|6380|6377.2|7
1617606350000|2021-04-05 07:05:50|6382.7|6379.9|6382.6|6379.8|6383.2|6380.4|6382.6|6379.8|1
1617606360000|2021-04-05 07:06:00|6382.2|6379.4|6381.6|6378.8|6382.6|6379.8|6381.6|6378.8|8
1617606370000|2021-04-05 07:06:10|6382.6|6379.8|6384|6381.2|6384|6381.2|6382.6|6379.8|6
1617606380000|2021-04-05 07:06:20|6383.6|6380.8|6383.7|6380.9|6384|6381.2|6383.6|6380.8|0
1617606390000|2021-04-05 07:06:30|6385.1|6382.3|6383.7|6380.9|6385.1|6382.3|6383.7|6380.9|16
1617606400000|2021-04-05 07:06:40|6384.7|6381.9|6385.1|6382.3|6385.6|6382.8|6384.7|6381.9|2
1617606410000|2021-04-05 07:06:50|6384.7|6381.9|6385.2|6382.4|6385.5|6382.7|6384.1|6381.3|96
1617606420000|2021-04-05 07:07:00|6384.6|6381.8|6386.2|6383.4|6386.2|6383.4|6384.2|6381.4|18
1617606430000|2021-04-05 07:07:10|6386.6|6383.8|6387.1|6384.3|6387.6|6384.8|6386.2|6383.4|3
1617606440000|2021-04-05 07:07:20|6388|6385.2|6390.2|6387.4|6392|6389.2|6388|6385.2|31
1617606450000|2021-04-05 07:07:30|6390.6|6387.8|6391.6|6388.8|6391.6|6388.8|6390.6|6387.8|3
1617606460000|2021-04-05 07:07:40|6391.2|6388.4|6391.6|6388.8|6391.6|6388.8|6391.2|6388.4|3
1617606470000|2021-04-05 07:07:50|6392.2|6389.4|6397.6|6394.8|6397.8|6395|6392.2|6389.4|38
1617606480000|2021-04-05 07:08:00|6398|6395.2|6398|6395.2|6399.6|6396.8|6397.6|6394.8|18
1617606490000|2021-04-05 07:08:10|6398.2|6395.4|6399.1|6396.3|6399.1|6396.3|6398.1|6395.3|6
1617606500000|2021-04-05 07:08:20|6399|6396.2|6398.2|6395.4|6399|6396.2|6397.7|6394.9|8
1617606510000|2021-04-05 07:08:30|6398.1|6395.3|6398.2|6395.4|6398.2|6395.4|6397.2|6394.4|14
1617606520000|2021-04-05 07:08:40|6398.6|6395.8|6398.2|6395.4|6399.6|6396.8|6396.7|6393.9|6
1617606530000|2021-04-05 07:08:50|6398.6|6395.8|6399.1|6396.3|6399.1|6396.3|6398.1|6395.3|2
1617606540000|2021-04-05 07:09:00|6398.6|6395.8|6398.2|6395.4|6398.6|6395.8|6398.2|6395.4|1
1617606550000|2021-04-05 07:09:10|||||||||2
1617606560000|2021-04-05 07:09:20|6397.2|6394.4|6397.2|6394.4|6397.7|6394.9|6397.2|6394.4|1
1617606570000|2021-04-05 07:09:30|||||||||1
1617606580000|2021-04-05 07:09:40|||||||||1
1617606590000|2021-04-05 07:09:50|6396.7|6393.9|6397.2|6394.4|6397.6|6394.8|6396.7|6393.9|0
1617606600000|2021-04-05 07:10:00|6396.6|6393.8|6394.7|6391.9|6397.2|6394.4|6394.7|6391.9|6
1617606610000|2021-04-05 07:10:10|6393.9|6391.1|6393.2|6390.4|6394|6391.2|6393.2|6390.4|10
1617606620000|2021-04-05 07:10:20|6393.6|6390.8|6393.2|6390.4|6393.6|6390.8|6393.2|6390.4|5
1617606630000|2021-04-05 07:10:30|6393.6|6390.8|6393.6|6390.8|6393.7|6390.9|6393.3|6390.5|0
1617606640000|2021-04-05 07:10:40|6393.2|6390.4|6393.7|6390.9|6393.7|6390.9|6393.2|6390.4|0
1617606650000|2021-04-05 07:10:50|6394.2|6391.4|6394.2|6391.4|6394.2|6391.4|6394.2|6391.4|14
1617606660000|2021-04-05 07:11:00|6393.2|6390.4|6391.2|6388.4|6393.2|6390.4|6391.2|6388.4|8
1617606670000|2021-04-05 07:11:10|6391.6|6388.8|6391.6|6388.8|6391.6|6388.8|6391.6|6388.8|0
1617606680000|2021-04-05 07:11:20|6391.7|6388.9|6392.5|6389.7|6392.5|6389.7|6391.7|6388.9|7
1617606690000|2021-04-05 07:11:30|6392.6|6389.8|6393.2|6390.4|6394|6391.2|6392.6|6389.8|4
1617606700000|2021-04-05 07:11:40|6393.1|6390.3|6393.2|6390.4|6393.2|6390.4|6392.6|6389.8|13
1617606710000|2021-04-05 07:11:50|6392.6|6389.8|6392.6|6389.8|6392.6|6389.8|6392.6|6389.8|2
1617606720000|2021-04-05 07:12:00|6393|6390.2|6393.2|6390.4|6393.6|6390.8|6393|6390.2|5
1617606730000|2021-04-05 07:12:10|6392.6|6389.8|6392.6|6389.8|6392.6|6389.8|6392.6|6389.8|1
1617606750000|2021-04-05 07:12:30|6393.1|6390.3|6393.2|6390.4|6394.4|6391.6|6392.6|6389.8|12
1617606760000|2021-04-05 07:12:40|6393.6|6390.8|6394.1|6391.3|6394.1|6391.3|6393.6|6390.8|0
1617606770000|2021-04-05 07:12:50|6393.6|6390.8|6394|6391.2|6394|6391.2|6393.6|6390.8|0
1617606780000|2021-04-05 07:13:00|6394.1|6391.3|6393.6|6390.8|6394.5|6391.7|6393.6|6390.8|1
1617606790000|2021-04-05 07:13:10|6392.6|6389.8|6392.6|6389.8|6392.6|6389.8|6392.6|6389.8|1
1617606800000|2021-04-05 07:13:20|6391|6388.2|6390.2|6387.4|6391|6388.2|6390.2|6387.4|17
1617606810000|2021-04-05 07:13:30|6390.7|6387.9|6390.6|6387.8|6390.7|6387.9|6390.2|6387.4|3
1617606820000|2021-04-05 07:13:40|6390.7|6387.9|6392.6|6389.8|6392.6|6389.8|6390.7|6387.9|4
1617606830000|2021-04-05 07:13:50|6392.2|6389.4|6392.6|6389.8|6392.6|6389.8|6391.6|6388.8|2
1617606840000|2021-04-05 07:14:00|6392.2|6389.4|6391.6|6388.8|6392.2|6389.4|6391.6|6388.8|19
1617606850000|2021-04-05 07:14:10|6391.4|6388.6|6389.2|6386.4|6391.4|6388.6|6388.2|6385.4|19
1617606860000|2021-04-05 07:14:20|6389.6|6386.8|6388.6|6385.8|6389.6|6386.8|6388|6385.2|52
1617606880000|2021-04-05 07:14:40|6388.2|6385.4|6388.2|6385.4|6388.2|6385.4|6388.2|6385.4|1
1617606890000|2021-04-05 07:14:50|6387.8|6385|6388.2|6385.4|6388.2|6385.4|6387.7|6384.9|0
1617606900000|2021-04-05 07:15:00|6387.7|6384.9|6387.7|6384.9|6387.7|6384.9|6387.7|6384.9|0
1617606910000|2021-04-05 07:15:10|6387.8|6385|6388.2|6385.4|6388.2|6385.4|6387.8|6385|4
1617606920000|2021-04-05 07:15:20|6388.6|6385.8|6388.6|6385.8|6388.6|6385.8|6388.6|6385.8|1
1617606930000|2021-04-05 07:15:30|6388.2|6385.4|6387.7|6384.9|6388.2|6385.4|6387.7|6384.9|1
1617606940000|2021-04-05 07:15:40|6387.8|6385|6388.2|6385.4|6388.6|6385.8|6387.8|6385|8
1617606950000|2021-04-05 07:15:50|6387.7|6384.9|6387.2|6384.4|6387.7|6384.9|6386.7|6383.9|3
1617606960000|2021-04-05 07:16:00|6387.6|6384.8|6387.7|6384.9|6388.1|6385.3|6387.2|6384.4|3
1617606970000|2021-04-05 07:16:10|6388.2|6385.4|6387.2|6384.4|6388.2|6385.4|6387.2|6384.4|1
1617606980000|2021-04-05 07:16:20|6387.6|6384.8|6386.4|6383.6|6387.6|6384.8|6386.4|6383.6|2
1617606990000|2021-04-05 07:16:30|6386.2|6383.4|6386.2|6383.4|6386.2|6383.4|6386.2|6383.4|0
1617607000000|2021-04-05 07:16:40|6385.7|6382.9|6386.2|6383.4|6386.2|6383.4|6385.7|6382.9|0
1617607010000|2021-04-05 07:16:50|6385.7|6382.9|6384.2|6381.4|6385.7|6382.9|6383.7|6380.9|40
1617607020000|2021-04-05 07:17:00|6384.6|6381.8|6384.6|6381.8|6384.6|6381.8|6383.2|6380.4|23
1617607030000|2021-04-05 07:17:10|6384.7|6381.9|6384.7|6381.9|6385.2|6382.4|6384.7|6381.9|21
1617607040000|2021-04-05 07:17:20|6384.2|6381.4|6384.2|6381.4|6384.2|6381.4|6383.7|6380.9|1
1617607060000|2021-04-05 07:17:40|6383.7|6380.9|6383.7|6380.9|6383.7|6380.9|6383.7|6380.9|3
1617607070000|2021-04-05 07:17:50|6382.7|6379.9|6382.2|6379.4|6382.7|6379.9|6380.7|6377.9|32
1617607080000|2021-04-05 07:18:00|6382.6|6379.8|6382.6|6379.8|6382.6|6379.8|6381.7|6378.9|12
1617607090000|2021-04-05 07:18:10|6383.5|6380.7|6384.6|6381.8|6385.6|6382.8|6383.5|6380.7|12
1617607100000|2021-04-05 07:18:20|6384.2|6381.4|6383.7|6380.9|6384.2|6381.4|6383.2|6380.4|17
1617607110000|2021-04-05 07:18:30|6383.8|6381|6385.7|6382.9|6386.1|6383.3|6383.8|6381|78
1617607120000|2021-04-05 07:18:40|6386.1|6383.3|6387.2|6384.4|6387.2|6384.4|6385.7|6382.9|3
1617607130000|2021-04-05 07:18:50|6387.6|6384.8|6388|6385.2|6388|6385.2|6387.6|6384.8|0
1617607140000|2021-04-05 07:19:00|6388.2|6385.4|6391.2|6388.4|6392.2|6389.4|6388.2|6385.4|21
1617607150000|2021-04-05 07:19:10|6392|6389.2|6391.7|6388.9|6393.2|6390.4|6390.6|6387.8|25
1617607160000|2021-04-05 07:19:20|6391.8|6389|6393.2|6390.4|6393.2|6390.4|6391.8|6389|6
1617607170000|2021-04-05 07:19:30|6392.6|6389.8|6392.1|6389.3|6392.7|6389.9|6390.2|6387.4|10
1617607180000|2021-04-05 07:19:40|6392.6|6389.8|6392.7|6389.9|6393.2|6390.4|6392.6|6389.8|7
1617607190000|2021-04-05 07:19:50|||||||||1
1617607200000|2021-04-05 07:20:00|6393.2|6390.4|6393.1|6390.3|6393.2|6390.4|6392.2|6389.4|109
1617607210000|2021-04-05 07:20:10|6393|6390.2|6393.2|6390.4|6393.2|6390.4|6392.6|6389.8|9
1617607220000|2021-04-05 07:20:20|6393.6|6390.8|6393|6390.2|6393.6|6390.8|6392.6|6389.8|2
1617607230000|2021-04-05 07:20:30|6393.1|6390.3|6393.2|6390.4|6393.6|6390.8|6393.1|6390.3|4
1617607260000|2021-04-05 07:21:00|6394.4|6391.6|6395.6|6392.8|6396.6|6393.8|6394.4|6391.6|16
1617607270000|2021-04-05 07:21:10|6395.2|6392.4|6395.6|6392.8|6395.6|6392.8|6394.6|6391.8|13
1617607280000|2021-04-05 07:21:20|6395.2|6392.4|6398.6|6395.8|6398.6|6395.8|6395.2|6392.4|6
1617607290000|2021-04-05 07:21:30|6399|6396.2|6398|6395.2|6399|6396.2|6398|6395.2|9
1617607300000|2021-04-05 07:21:40|6398.5|6395.7|6398|6395.2|6398.5|6395.7|6398|6395.2|0
1617607310000|2021-04-05 07:21:50|6397.6|6394.8|6397.4|6394.6|6397.6|6394.8|6396.6|6393.8|4
1617607320000|2021-04-05 07:22:00|6397.5|6394.7|6397.5|6394.7|6397.5|6394.7|6397.5|6394.7|0
1617607330000|2021-04-05 07:22:10|6397.1|6394.3|6396.6|6393.8|6397.1|6394.3|6396.2|6393.4|10
1617607340000|2021-04-05 07:22:20|6396.8|6394|6397.1|6394.3|6397.6|6394.8|6396.8|6394|3
1617607360000|2021-04-05 07:22:40|6397.6|6394.8|6397.2|6394.4|6397.6|6394.8|6397.2|6394.4|0
1617607370000|2021-04-05 07:22:50|6396.6|6393.8|6396.6|6393.8|6396.6|6393.8|6396.6|6393.8|0
1617607380000|2021-04-05 07:23:00|6396.1|6393.3|6396.2|6393.4|6396.6|6393.8|6396.1|6393.3|2
1617607390000|2021-04-05 07:23:10|6396.6|6393.8|6396.2|6393.4|6396.6|6393.8|6396.2|6393.4|3
1617607400000|2021-04-05 07:23:20|6396.6|6393.8|6396.6|6393.8|6396.6|6393.8|6396.6|6393.8|1
1617607410000|2021-04-05 07:23:30|6396.2|6393.4|6396.2|6393.4|6396.2|6393.4|6396.2|6393.4|0
1617607420000|2021-04-05 07:23:40|6396.6|6393.8|6396.2|6393.4|6396.6|6393.8|6396.2|6393.4|3
1617607430000|2021-04-05 07:23:50|6396.6|6393.8|6395.7|6392.9|6396.6|6393.8|6395.7|6392.9|0
1617607440000|2021-04-05 07:24:00|6396.1|6393.3|6396.1|6393.3|6396.1|6393.3|6396.1|6393.3|2
1617607450000|2021-04-05 07:24:10|6396.2|6393.4|6396.2|6393.4|6396.2|6393.4|6396.2|6393.4|0
1617607470000|2021-04-05 07:24:30|||||||||5
1617607480000|2021-04-05 07:24:40|||||||||1
1617607490000|2021-04-05 07:24:50|6396.1|6393.3|6396.1|6393.3|6396.1|6393.3|6396.1|6393.3|1
1617607500000|2021-04-05 07:25:00|6396.2|6393.4|6395.2|6392.4|6396.2|6393.4|6394.7|6391.9|9
1617607510000|2021-04-05 07:25:10|6395.6|6392.8|6396.2|6393.4|6396.6|6393.8|6395.6|6392.8|26
1617607520000|2021-04-05 07:25:20|6396.6|6393.8|6395.7|6392.9|6396.6|6393.8|6395.7|6392.9|2
1617607530000|2021-04-05 07:25:30|6395.6|6392.8|6395.2|6392.4|6395.6|6392.8|6395.2|6392.4|2
1617607540000|2021-04-05 07:25:40|6395.6|6392.8|6393.7|6390.9|6395.6|6392.8|6392.6|6389.8|10
1617607550000|2021-04-05 07:25:50|6394|6391.2|6393.2|6390.4|6394.1|6391.3|6393.2|6390.4|1
1617607560000|2021-04-05 07:26:00|6393.1|6390.3|6390.1|6387.3|6393.1|6390.3|6390.1|6387.3|6
1617607570000|2021-04-05 07:26:10|6390.5|6387.7|6390.6|6387.8|6390.6|6387.8|6390.5|6387.7|1
1617607580000|2021-04-05 07:26:20|6391.6|6388.8|6391.6|6388.8|6391.6|6388.8|6390.6|6387.8|11
1617607590000|2021-04-05 07:26:30|6391|6388.2|6391|6388.2|6391|6388.2|6391|6388.2|1
1617607600000|2021-04-05 07:26:40|6391.6|6388.8|6391|6388.2|6391.6|6388.8|6391|6388.2|0
1617607610000|2021-04-05 07:26:50|6391.2|6388.4|6387.6|6384.8|6392.6|6389.8|6386.6|6383.8|26
1617607620000|2021-04-05 07:27:00|6386.8|6384|6386.6|6383.8|6386.8|6384|6386.2|6383.4|2
1617607630000|2021-04-05 07:27:10|6386.1|6383.3|6383.2|6380.4|6386.1|6383.3|6383.2|6380.4|2
1617607640000|2021-04-05 07:27:20|6383.6|6380.8|6385.6|6382.8|6385.6|6382.8|6383.2|6380.4|7
1617607650000|2021-04-05 07:27:30|6384|6381.2|6386|6383.2|6386|6383.2|6384|6381.2|3
1617607660000|2021-04-05 07:27:40|6386.1|6383.3|6386|6383.2|6386.1|6383.3|6385.6|6382.8|1
1617607670000|2021-04-05 07:27:50|6386.5|6383.7|6388|6385.2|6388|6385.2|6386.2|6383.4|1
1617607680000|2021-04-05 07:28:00|6388.2|6385.4|6390.6|6387.8|6390.6|6387.8|6388.2|6385.4|3
1617607690000|2021-04-05 07:28:10|6390.2|6387.4|6390.6|6387.8|6391|6388.2|6390.2|6387.4|31
1617607700000|2021-04-05 07:28:20|6391|6388.2|6392|6389.2|6392|6389.2|6391|6388.2|3
1617607710000|2021-04-05 07:28:30|6391.6|6388.8|6392|6389.2|6392|6389.2|6391.6|6388.8|1
1617607720000|2021-04-05 07:28:40|6391.6|6388.8|6391.6|6388.8|6392|6389.2|6391.6|6388.8|1
1617607730000|2021-04-05 07:28:50|6391.5|6388.7|6391.6|6388.8|6391.6|6388.8|6391.5|6388.7|11
1617607740000|2021-04-05 07:29:00|6391.5|6388.7|6393|6390.2|6393|6390.2|6391.5|6388.7|3
1617607750000|2021-04-05 07:29:10|6393.2|6390.4|6397.9|6395.1|6398.2|6395.2|6393.2|6390.4|26
1617607760000|2021-04-05 07:29:20|6398.1|6395.3|6400|6397.2|6400.1|6397.3|6398|6395.2|7
1617607770000|2021-04-05 07:29:30|6400.2|6397.4|6400|6397.2|6400.6|6397.8|6400|6397.2|3
1617607780000|2021-04-05 07:29:40|6400.6|6397.8|6400.6|6397.8|6400.6|6397.8|6399.6|6396.8|0
1617607790000|2021-04-05 07:29:50|6400.2|6397.4|6399.6|6396.8|6400.6|6397.8|6398|6394.2|3
1617607800000|2021-04-05 07:30:00|6399.2|6396.4|6404.1|6401.3|6405.5|6402.7|6398.1|6395.3|32
1617607810000|2021-04-05 07:30:10|6404.2|6401.4|6404.6|6401.8|6405.1|6402.3|6404.1|6401.3|14
1617607820000|2021-04-05 07:30:20|6402.1|6399.3|6402|6399.2|6402.1|6399.3|6400.6|6397.8|57
1617607830000|2021-04-05 07:30:30|6402.1|6399.3|6405|6402.2|6405.1|6402.3|6401.6|6398.8|49
1617607840000|2021-04-05 07:30:40|6405.1|6402.3|6405|6402.2|6405.2|6402.4|6404.1|6401.3|6
1617607850000|2021-04-05 07:30:50|6405.6|6402.8|6405.6|6402.8|6405.6|6402.8|6405.2|6402.4|3
1617607860000|2021-04-05 07:31:00|6405.8|6403|6407|6404.2|6407.6|6404.8|6405.8|6403|60
1617607870000|2021-04-05 07:31:10|6406.6|6403.8|6406.2|6403.4|6406.6|6403.8|6405.2|6402.4|4
1617607880000|2021-04-05 07:31:20|6406.6|6403.8|6407.2|6404.4|6411.3|6408.5|6406.6|6403.8|73
1617607890000|2021-04-05 07:31:30|6408|6405.2|6407.1|6404.3|6408.2|6405.4|6407.1|6404.3|11
1617607900000|2021-04-05 07:31:40|6406.7|6403.9|6409.6|6406.8|6409.6|6406.8|6406.6|6403.8|68
1617607910000|2021-04-05 07:31:50|6409|6406.2|6409.1|6406.3|6409.6|6406.8|6408.6|6405.8|6
1617607920000|2021-04-05 07:32:00|6409.5|6406.7|6409.1|6406.3|6409.6|6406.8|6409.1|6406.3|1
1617607930000|2021-04-05 07:32:10|6407.9|6405.1|6409.1|6406.3|6409.1|6406.3|6407.2|6404.4|23
1617607940000|2021-04-05 07:32:20|6409.6|6406.8|6409.2|6406.4|6409.6|6406.8|6409.2|6406.4|2
1617607950000|2021-04-05 07:32:30|6409.1|6406.3|6409.1|6406.3|6409.1|6406.3|6408.1|6405.3|12
1617607960000|2021-04-05 07:32:40|6408.9|6406.1|6407.6|6404.8|6408.9|6406.1|6407.6|6404.8|5
1617607970000|2021-04-05 07:32:50|6408.4|6405.6|6409.1|6406.3|6409.6|6406.8|6407.8|6405|8
1617607980000|2021-04-05 07:33:00|6408.6|6405.8|6406.6|6403.8|6408.6|6405.8|6406.6|6403.8|2
1617607990000|2021-04-05 07:33:10|6406.4|6403.6|6406.6|6403.8|6406.6|6403.8|6405.6|6402.8|15
1617608000000|2021-04-05 07:33:20|6406.2|6403.4|6406.6|6403.8|6406.6|6403.8|6405.6|6402.8|5
1617608010000|2021-04-05 07:33:30|6406.2|6403.4|6405.6|6402.8|6406.2|6403.4|6405.6|6402.8|0
1617608020000|2021-04-05 07:33:40|6406.1|6403.3|6406.2|6403.4|6407|6404.2|6405.6|6402.8|14
1617608030000|2021-04-05 07:33:50|6406.6|6403.8|6407.2|6404.4|6407.6|6404.8|6406.6|6403.8|0
1617608040000|2021-04-05 07:34:00|6407|6404.2|6407|6404.2|6407|6404.2|6407|6404.2|0
1617608060000|2021-04-05 07:34:20|6406.1|6403.3|6406.2|6403.4|6406.2|6403.4|6405.6|6402.8|4
1617608080000|2021-04-05 07:34:40|6406.1|6403.3|6407.6|6404.8|6407.6|6404.8|6406.1|6403.3|7
1617608090000|2021-04-05 07:34:50|6407.7|6404.9|6409|6406.2|6409|6406.2|6407.6|6404.8|9
1617608100000|2021-04-05 07:35:00|6409.2|6406.4|6409.1|6406.3|6409.6|6406.8|6409.1|6406.3|0
1617608110000|2021-04-05 07:35:10|6409.6|6406.8|6410.2|6407.4|6411.6|6408.8|6409.6|6406.8|11
1617608120000|2021-04-05 07:35:20|6409.8|6407|6409.6|6406.8|6411.2|6408.4|6409.6|6406.8|9
1617608130000|2021-04-05 07:35:30|6409.1|6406.3|6413|6410.2|6413.4|6410.6|6409.1|6406.3|294
1617608140000|2021-04-05 07:35:40|6413.4|6410.6|6412.8|6410|6413.4|6410.6|6412|6409.2|40
1617608150000|2021-04-05 07:35:50|6413.3|6410.5|6414.8|6412|6414.8|6412|6413.3|6410.5|20
1617608160000|2021-04-05 07:36:00|6414.4|6411.6|6413.8|6411|6414.4|6411.6|6413.8|6411|64
1617608170000|2021-04-05 07:36:10|6414.2|6411.4|6414.6|6411.8|6415.1|6412.3|6413.8|6411|12
1617608180000|2021-04-05 07:36:20|6415.2|6412.4|6415.2|6412.4|6416.2|6413.4|6414.8|6412|23
1617608190000|2021-04-05 07:36:30|6415.6|6412.8|6418.2|6415.4|6418.2|6415.4|6415|6412.2|23
1617608200000|2021-04-05 07:36:40|6417.7|6414.9|6421.7|6418.9|6422.2|6419.4|6417.7|6414.9|60
1617608210000|2021-04-05 07:36:50|6421.3|6418.5|6416.8|6414|6421.3|6418.5|6415.8|6413|46
1617608220000|2021-04-05 07:37:00|6416.4|6413.6|6416.3|6413.5|6416.4|6413.6|6416.2|6413.4|74
1617608230000|2021-04-05 07:37:10|6415.2|6412.4|6417.8|6415|6419.2|6416.4|6414.8|6412|21
1617608240000|2021-04-05 07:37:20|6417.9|6415.1|6420.6|6417.8|6421.2|6418.4|6417.9|6415.1|59
1617608250000|2021-04-05 07:37:30|6420.2|6417.4|6417.2|6414.4|6420.2|6417.4|6417.2|6414.4|3
1617608260000|2021-04-05 07:37:40|6417.4|6414.6|6418.2|6415.4|6418.2|6415.4|6417.4|6414.6|1
1617608270000|2021-04-05 07:37:50|6417.8|6415|6418.2|6415.4|6418.2|6415.4|6417.8|6415|1
1617608280000|2021-04-05 07:38:00|6417.3|6414.5|6416.4|6413.6|6417.3|6414.5|6416.2|6413.4|7
1617608290000|2021-04-05 07:38:10|6416.2|6413.4|6413.2|6410.4|6416.2|6413.4|6413.2|6410.4|86
1617608300000|2021-04-05 07:38:20|6413.3|6410.5|6414.8|6412|6415.7|6412.9|6412.8|6410|32
1617608310000|2021-04-05 07:38:30|6415.2|6412.4|6415.2|6412.4|6415.2|6412.4|6415.2|6412.4|1
1617608320000|2021-04-05 07:38:40|6414.8|6412|6414.8|6412|6414.8|6412|6414.8|6412|0
1617608330000|2021-04-05 07:38:50|6414.4|6411.6|6414.8|6412|6416.2|6413.4|6414.3|6411.5|5
1617608340000|2021-04-05 07:39:00|6415.6|6412.8|6415.2|6412.4|6415.6|6412.8|6415.2|6412.4|0
1617608350000|2021-04-05 07:39:10|6415.8|6413|6415.8|6413|6415.8|6413|6415.8|6413|3
1617608360000|2021-04-05 07:39:20|6415.2|6412.4|6416.8|6414|6417.2|6414.4|6415.2|6412.4|2
1617608370000|2021-04-05 07:39:30|6416.4|6413.6|6415.8|6413|6416.4|6413.6|6415.8|6413|1
1617608380000|2021-04-05 07:39:40|6416.2|6413.4|6416.2|6413.4|6416.2|6413.4|6416.2|6413.4|2
1617608390000|2021-04-05 07:39:50|6417.2|6414.4|6418.2|6415.4|6419.2|6416.4|6416.8|6414|17
1617608400000|2021-04-05 07:40:00|6417.8|6415|6416.7|6413.9|6417.8|6415|6416.7|6413.9|8
1617608410000|2021-04-05 07:40:10|6416.2|6413.4|6416.2|6413.4|6416.2|6413.4|6415.8|6413|0
1617608420000|2021-04-05 07:40:20|6416.3|6413.5|6416.6|6413.8|6416.7|6413.9|6416.2|6413.4|3
1617608430000|2021-04-05 07:40:30|6416.8|6414|6416.8|6414|6416.8|6414|6416.2|6413.4|31
1617608440000|2021-04-05 07:40:40|6416.4|6413.6|6415.8|6413|6416.6|6413.8|6415.8|6413|3
1617608450000|2021-04-05 07:40:50|6415.6|6412.8|6411.9|6409.1|6415.6|6412.8|6411.3|6408.5|41
1617608460000|2021-04-05 07:41:00|6411.8|6409|6412|6409.2|6413.8|6410.4|6411.8|6409|16
1617608470000|2021-04-05 07:41:10|6411.8|6409|6411.2|6408.4|6413.2|6410.4|6410.8|6408|7
1617608480000|2021-04-05 07:41:20|6410.6|6407.8|6410.8|6408|6411.5|6408.7|6410.6|6407.8|35
1617608490000|2021-04-05 07:41:30|6410.4|6407.6|6410.8|6408|6411.2|6408.4|6409.7|6406.9|9
1617608500000|2021-04-05 07:41:40|6411.8|6409|6411.6|6408.8|6411.8|6409|6411.6|6408.8|2
1617608510000|2021-04-05 07:41:50|||||||||2
1617608520000|2021-04-05 07:42:00|6411.8|6409|6413.6|6410.8|6415.2|6412.4|6411.8|6409|16
1617608530000|2021-04-05 07:42:10|6413.8|6411|6413.8|6411|6413.8|6411|6413.8|6411|0
1617608540000|2021-04-05 07:42:20|6414.2|6411.4|6413.2|6410.4|6414.2|6411.4|6412.8|6410|3
1617608550000|2021-04-05 07:42:30|6413.8|6411|6411.8|6409|6413.8|6411|6411.8|6409|2
1617608570000|2021-04-05 07:42:50|6411.6|6408.8|6410.8|6408|6411.6|6408.8|6410.7|6407.9|1
1617608580000|2021-04-05 07:43:00|6411.2|6408.4|6410.8|6408|6411.2|6408.4|6410.8|6408|4
1617608590000|2021-04-05 07:43:10|6411.2|6408.4|6411.2|6408.4|6411.2|6408.4|6411.2|6408.4|0
1617608600000|2021-04-05 07:43:20|6412.6|6409.8|6413.7|6410.9|6413.7|6410.9|6412.6|6409.8|4
1617608610000|2021-04-05 07:43:30|6413.6|6410.8|6413.6|6410.8|6414.2|6411.4|6413.2|6410.4|2
1617608620000|2021-04-05 07:43:40|6413.2|6410.4|6411.2|6408.4|6413.2|6410.4|6411.2|6408.4|2
1617608630000|2021-04-05 07:43:50|6411.7|6408.9|6411.8|6409|6411.8|6409|6411.2|6408.4|1
1617608640000|2021-04-05 07:44:00|6412.3|6409.5|6412.8|6410|6413.2|6410.4|6412.2|6409.4|2
1617608650000|2021-04-05 07:44:10|6413.2|6410.4|6413.7|6410.9|6413.7|6410.9|6412.6|6409.8|1
1617608660000|2021-04-05 07:44:20|6412.9|6410.1|6412.8|6410|6413.2|6410.4|6412.2|6409.4|1
1617608670000|2021-04-05 07:44:30|6412.2|6409.4|6411.6|6408.8|6412.2|6409.4|6411.2|6408.4|1
1617608680000|2021-04-05 07:44:40|6411.2|6408.4|6411.8|6409|6411.8|6409|6411.2|6408.4|0
1617608690000|2021-04-05 07:44:50|||||||||1
1617608700000|2021-04-05 07:45:00|6411.6|6408.8|6411.8|6409|6412.2|6409.4|6410.2|6407.4|7
1617608710000|2021-04-05 07:45:10|||||||||2
1617608720000|2021-04-05 07:45:20|6412.2|6409.4|6411.8|6409|6412.2|6409.4|6411.8|6409|4
1617608730000|2021-04-05 07:45:30|6412.2|6409.4|6412.2|6409.4|6412.2|6409.4|6412.2|6409.4|0
1617608740000|2021-04-05 07:45:40|6411.8|6409|6411.8|6409|6411.8|6409|6411.3|6408.5|42
1617608750000|2021-04-05 07:45:50|6412.2|6409.4|6412.8|6410|6412.8|6410|6412.2|6409.4|4
1617608760000|2021-04-05 07:46:00|6412.7|6409.9|6411.8|6409|6413.2|6410.4|6411.8|6409|3
1617608780000|2021-04-05 07:46:20|6412.2|6409.4|6412.8|6410|6412.8|6410|6412.2|6409.4|1
1617608790000|2021-04-05 07:46:30|6411.8|6409|6412.2|6409.4|6412.2|6409.4|6411.8|6409|1
1617608800000|2021-04-05 07:46:40|6411.8|6409|6412.2|6409.4|6412.2|6409.4|6411.7|6408.9|8
1617608810000|2021-04-05 07:46:50|6412.3|6409.5|6412.8|6410|6412.8|6410|6411.8|6409|5
1617608820000|2021-04-05 07:47:00|6413.2|6410.4|6415.6|6412.8|6415.6|6412.8|6412.8|6410|41
1617608830000|2021-04-05 07:47:10|6415.2|6412.4|6412.8|6410|6415.2|6412.4|6412.8|6410|1
1617608840000|2021-04-05 07:47:20|6413.2|6410.4|6411.8|6409|6413.2|6410.4|6411.8|6409|6
1617608850000|2021-04-05 07:47:30|6411.7|6408.9|6411.8|6409|6412.2|6409.4|6411.7|6408.9|3
1617608860000|2021-04-05 07:47:40|6412.2|6409.4|6411.8|6409|6412.7|6409.9|6411.8|6409|4
1617608870000|2021-04-05 07:47:50|6411.2|6408.4|6412.2|6409.4|6412.2|6409.4|6411.2|6408.4|14
1617608880000|2021-04-05 07:48:00|6412.6|6409.8|6412.2|6409.4|6413.2|6410.4|6411.8|6409|22
1617608890000|2021-04-05 07:48:10|6412.3|6409.5|6412.3|6409.5|6412.3|6409.5|6412.3|6409.5|0
1617608900000|2021-04-05 07:48:20|6413.2|6410.4|6415.1|6412.3|6415.1|6412.3|6412.7|6409.9|29
1617608910000|2021-04-05 07:48:30|6415.2|6412.4|6417.6|6414.8|6418.1|6415.3|6415.2|6412.4|27
1617608920000|2021-04-05 07:48:40|6417.2|6414.4|6416.4|6413.6|6418.6|6415.8|6416.2|6413.4|87
1617608930000|2021-04-05 07:48:50|6416.2|6413.4|6415.6|6412.8|6416.2|6413.4|6415.6|6412.8|1
1617608940000|2021-04-05 07:49:00|6416.2|6413.4|6415.2|6412.4|6416.2|6413.4|6415.2|6412.4|9
1617608950000|2021-04-05 07:49:10|6414.7|6411.9|6414.8|6412|6414.8|6412|6414.7|6411.9|7
1617608960000|2021-04-05 07:49:20|6415.2|6412.4|6414.6|6411.8|6415.2|6412.4|6414.2|6411.4|1
1617608970000|2021-04-05 07:49:30|6414.2|6411.4|6414.2|6411.4|6414.7|6411.9|6414.2|6411.4|0
1617608990000|2021-04-05 07:49:50|6413.2|6410.4|6413.8|6411|6413.8|6411|6413.2|6410.4|3
1617609000000|2021-04-05 07:50:00|6413.7|6410.9|6412.8|6410|6413.7|6410.9|6412.8|6410|1
1617609010000|2021-04-05 07:50:10|6412.7|6409.9|6415.6|6412.8|6415.6|6412.8|6412.7|6409.9|13
1617609030000|2021-04-05 07:50:30|6415.8|6413|6413.2|6410.4|6415.8|6413|6412.3|6409.5|23
1617609040000|2021-04-05 07:50:40|6413.3|6410.5|6414.4|6411.6|6415.2|6412.4|6413.3|6410.5|41
1617609050000|2021-04-05 07:50:50|6414.2|6411.4|6408.8|6406|6414.2|6411.4|6407.8|6405|37
1617609060000|2021-04-05 07:51:00|6408.7|6405.9|6409.7|6406.9|6409.7|6406.9|6406.8|6404|32
1617609070000|2021-04-05 07:51:10|6409.2|6406.4|6409.7|6406.9|6409.7|6406.9|6408.8|6406|3
1617609080000|2021-04-05 07:51:20|6409.2|6406.4|6408.7|6405.9|6409.2|6406.4|6408.7|6405.9|1
1617609090000|2021-04-05 07:51:30|6408.8|6406|6408.8|6406|6409.2|6406.4|6408.2|6405.4|1
1617609100000|2021-04-05 07:51:40|6408.5|6405.7|6408.7|6405.9|6408.7|6405.9|6408.5|6405.7|1
1617609110000|2021-04-05 07:51:50|6408.8|6406|6408.9|6406.1|6409.3|6406.5|6408.5|6405.7|3
1617609120000|2021-04-05 07:52:00|6408.8|6406|6407.8|6405|6409.2|6406.4|6407.8|6405|0
1617609140000|2021-04-05 07:52:20|6408.2|6405.4|6408.2|6405.4|6408.2|6405.4|6408.2|6405.4|5
1617609150000|2021-04-05 07:52:30|6409.2|6406.4|6409.7|6406.9|6409.7|6406.9|6409.2|6406.4|2
1617609160000|2021-04-05 07:52:40|6409.2|6406.4|6409.8|6407|6409.8|6407|6409.2|6406.4|0
1617609170000|2021-04-05 07:52:50|6410|6407.2|6412.2|6409.4|6412.2|6409.4|6410|6407.2|4
1617609210000|2021-04-05 07:53:30|||||||||2
1617609220000|2021-04-05 07:53:40|6412.5|6409.7|6413.2|6410.4|6413.2|6410.4|6412.5|6409.7|4
1617609230000|2021-04-05 07:53:50|6412.9|6410.1|6412.5|6409.7|6412.9|6410.1|6412.2|6409.4|2
1617609250000|2021-04-05 07:54:10|6412.2|6409.4|6410.7|6407.9|6412.2|6409.4|6410.3|6407.5|9
1617609260000|2021-04-05 07:54:20|6411.2|6408.4|6410.5|6407.7|6411.2|6408.4|6410.5|6406.8|4
1617609270000|2021-04-05 07:54:30|6410.8|6408|6411.8|6409|6412.5|6409.7|6410.8|6408|2
1617609280000|2021-04-05 07:54:40|6411.4|6408.6|6411.2|6408.4|6411.4|6408.6|6411.2|6408.4|0
1617609290000|2021-04-05 07:54:50|6411.5|6408.7|6411.2|6408.4|6411.5|6408.7|6411.2|6408.4|0
1617609300000|2021-04-05 07:55:00|6411.7|6408.9|6402.8|6400|6411.7|6408.9|6402.4|6399.6|506
1617609310000|2021-04-05 07:55:10|6402.4|6399.6|6402.8|6400|6403.8|6401|6402|6399.2|12
1617609330000|2021-04-05 07:55:30|6403.4|6400.6|6402.9|6400.1|6403.4|6400.6|6402.9|6400.1|6
1617609340000|2021-04-05 07:55:40|6403.4|6400.6|6403.4|6400.6|6404.3|6401.5|6402.9|6400.1|4
1617609350000|2021-04-05 07:55:50|6403.8|6401|6398.6|6395.8|6403.9|6401.1|6397.8|6395|109
1617609360000|2021-04-05 07:56:00|6399|6396.2|6401|6398.2|6401.1|6398.3|6398.6|6395.8|12
1617609370000|2021-04-05 07:56:10|6402|6399.2|6401.6|6398.8|6402.5|6399.7|6400.2|6397.4|45
1617609380000|2021-04-05 07:56:20|6402|6399.2|6401.6|6398.8|6402|6399.2|6401.6|6398.8|0
1617609390000|2021-04-05 07:56:30|6402|6399.2|6402|6399.2|6402.5|6399.7|6401.6|6398.8|3
1617609400000|2021-04-05 07:56:40|6401.6|6398.8|6402.5|6399.7|6402.5|6399.7|6401.6|6398.8|0
1617609410000|2021-04-05 07:56:50|6403.7|6400.9|6403.5|6400.7|6404|6401.2|6402.2|6399.4|33
1617609420000|2021-04-05 07:57:00|6402.7|6399.9|6402.6|6399.8|6403|6400.2|6402.6|6399.8|3
1617609430000|2021-04-05 07:57:10|6401.6|6398.8|6401.6|6398.8|6402|6399.2|6400.6|6397.8|8
1617609440000|2021-04-05 07:57:20|6402.2|6399.4|6402.6|6399.8|6402.6|6399.8|6402.2|6399.4|1
1617609450000|2021-04-05 07:57:30|6402.5|6399.7|6401|6398.2|6402.5|6399.7|6401|6398.2|3
1617609460000|2021-04-05 07:57:40|6400.6|6397.8|6400.6|6397.8|6400.6|6397.8|6400.6|6397.8|0
1617609470000|2021-04-05 07:57:50|6401|6398.2|6399|6396.2|6401|6398.2|6398.6|6395.8|1
1617609480000|2021-04-05 07:58:00|6398.6|6395.8|6399.6|6396.8|6399.6|6396.8|6398.1|6395.3|9
1617609490000|2021-04-05 07:58:10|6399.2|6396.4|6400.2|6397.4|6400.2|6397.4|6399.1|6396.3|1
1617609500000|2021-04-05 07:58:20|6400.6|6397.8|6400.1|6397.3|6400.6|6397.8|6400.1|6397.3|0
1617609510000|2021-04-05 07:58:30|6400.6|6397.8|6401.1|6398.3|6401.5|6398.7|6400.6|6397.8|3
1617609520000|2021-04-05 07:58:40|6401|6398.2|6401|6398.2|6401|6398.2|6401|6398.2|4
1617609530000|2021-04-05 07:58:50|6400.6|6397.8|6401|6398.2|6401|6398.2|6400.6|6397.8|0
1617609540000|2021-04-05 07:59:00|6402.1|6399.3|6402.1|6399.3|6402.1|6399.3|6402.1|6399.3|0
1617609550000|2021-04-05 07:59:10|6402.2|6399.4|6402|6399.2|6402.2|6399.4|6402|6399.2|1
1617609560000|2021-04-05 07:59:20|6401.6|6398.8|6402|6399.2|6402|6399.2|6401.6|6398.8|2
1617609570000|2021-04-05 07:59:30|6402.5|6399.7|6401|6398.2|6402.5|6399.7|6401|6398.2|2
1617609580000|2021-04-05 07:59:40|6401.2|6398.4|6401.2|6398.4|6401.2|6398.4|6401.2|6398.4|0
1617609600000|2021-04-05 08:00:00|6401|6398.2|6395.6|6392.8|6402|6399.2|6394.6|6391.8|153
1617609610000|2021-04-05 08:00:10|6395.2|6392.4|6393.6|6390.8|6395.2|6392.4|6391.7|6388.9|29
1617609620000|2021-04-05 08:00:20|6393.2|6390.4|6391.6|6388.8|6393.6|6390.8|6391.6|6388.8|4
1617609630000|2021-04-05 08:00:30|6392|6389.2|6392.6|6389.8|6394.1|6391.3|6391.6|6388.8|43
1617609640000|2021-04-05 08:00:40|6392.7|6389.9|6394|6391.2|6394.6|6391.8|6392.7|6389.9|10
1617609650000|2021-04-05 08:00:50|6393.2|6390.4|6396.2|6393.4|6396.2|6393.4|6393.2|6390.4|29
1617609660000|2021-04-05 08:01:00|6396|6393.2|6397.6|6394.8|6398|6395.2|6395.6|6392.8|2
1617609670000|2021-04-05 08:01:10|6398.4|6395.6|6395.2|6392.4|6398.6|6395.8|6395.2|6392.4|18
1617609680000|2021-04-05 08:01:20|6394.8|6392|6394|6391.2|6395.1|6392.3|6393.2|6390.4|10
1617609690000|2021-04-05 08:01:30|6394.1|6391.3|6396.6|6393.8|6396.6|6393.8|6394.1|6391.3|4
1617609700000|2021-04-05 08:01:40|6397.1|6394.3|6395.2|6392.4|6397.6|6394.8|6395.2|6392.4|2
1617609710000|2021-04-05 08:01:50|6396|6393.2|6395.8|6393|6396.6|6393.8|6395.8|6393|5
1617609720000|2021-04-05 08:02:00|6395.6|6392.8|6395.1|6392.3|6397.1|6394.3|6394.6|6391.8|2
1617609730000|2021-04-05 08:02:10|6395.2|6392.4|6394.2|6391.4|6396.2|6393.4|6393.2|6390.4|66
1617609740000|2021-04-05 08:02:20|6393.8|6391|6392|6389.2|6394.6|6391.8|6390.6|6387.8|16
1617609750000|2021-04-05 08:02:30|6392.1|6389.3|6389.6|6386.8|6392.1|6389.3|6388.6|6385.8|53
1617609760000|2021-04-05 08:02:40|6389.7|6386.9|6388.6|6385.8|6389.7|6386.9|6387.6|6384.8|50
1617609770000|2021-04-05 08:02:50|6388.1|6385.3|6388.6|6385.8|6388.6|6385.8|6387.6|6384.8|14
1617609780000|2021-04-05 08:03:00|6387.2|6384.4|6383.2|6380.4|6387.2|6384.4|6382.6|6379.8|49
1617609790000|2021-04-05 08:03:10|6383.1|6380.3|6383.2|6380.4|6383.6|6380.8|6382.6|6379.8|17
1617609800000|2021-04-05 08:03:20|6385.6|6382.8|6387.2|6384.4|6387.6|6384.8|6384.6|6381.8|21
1617609810000|2021-04-05 08:03:30|6387.6|6384.8|6389.6|6386.8|6389.6|6386.8|6387.6|6384.8|10
1617609820000|2021-04-05 08:03:40|6388.8|6386|6389|6386.2|6389|6386.2|6388.6|6385.8|34
1617609830000|2021-04-05 08:03:50|6388.6|6385.8|6386.6|6383.8|6389|6386.2|6384.6|6381.8|324
1617609840000|2021-04-05 08:04:00|6386.7|6383.9|6385.2|6382.4|6387.1|6384.3|6384.6|6381.8|11
1617609850000|2021-04-05 08:04:10|6384.6|6381.8|6385.2|6382.4|6385.2|6382.4|6384.6|6381.8|1
1617609860000|2021-04-05 08:04:20|6384.6|6381.8|6384.2|6381.4|6385.6|6382.8|6384.2|6381.4|7
1617609870000|2021-04-05 08:04:30|6384|6381.2|6380.2|6377.4|6384|6381.2|6380.2|6377.4|29
1617609880000|2021-04-05 08:04:40|6380.6|6377.8|6369.6|6366.8|6380.6|6377.8|6368.2|6365.4|232
1617609890000|2021-04-05 08:04:50|6369.8|6367|6373.6|6370.8|6374.6|6371.8|6369.6|6366.8|50
1617609900000|2021-04-05 08:05:00|6373.2|6370.4|6369.6|6366.8|6373.6|6370.8|6366.1|6363.3|227
1617609910000|2021-04-05 08:05:10|6369.2|6366.4|6372.1|6369.3|6372.1|6369.3|6367.3|6364.5|48
1617609920000|2021-04-05 08:05:20|6372|6369.2|6371.2|6368.4|6372|6369.2|6369.6|6366.8|8
1617609930000|2021-04-05 08:05:30|6371.6|6368.8|6371.6|6368.8|6373.6|6370.8|6371.6|6368.8|61
1617609940000|2021-04-05 08:05:40|6372.1|6369.3|6373.6|6370.8|6373.6|6370.8|6371.2|6368.4|18
1617609950000|2021-04-05 08:05:50|6374.6|6371.8|6375|6372.2|6376.2|6373.4|6374.6|6371.8|30
1617609960000|2021-04-05 08:06:00|6375.2|6372.4|6376.6|6373.8|6377.6|6374.8|6375.2|6372.4|8
1617609970000|2021-04-05 08:06:10|6376.2|6373.4|6376.2|6373.4|6376.6|6373.8|6374.8|6372|9
1617609980000|2021-04-05 08:06:20|6376.6|6373.8|6376|6373.2|6376.6|6373.8|6375.6|6372.8|26
1617609990000|2021-04-05 08:06:30|6375.6|6372.8|6375.6|6372.8|6376.1|6373.3|6375.2|6372.4|0
1617610000000|2021-04-05 08:06:40|||||||||2
1617610010000|2021-04-05 08:06:50|6376.6|6373.8|6377|6374.2|6377.2|6374.4|6376.6|6373.8|5
1617610020000|2021-04-05 08:07:00|6376.6|6373.8|6376|6373.2|6376.6|6373.8|6376|6373.2|1
1617610030000|2021-04-05 08:07:10|6376.6|6373.8|6376|6373.2|6376.6|6373.8|6376|6373.2|3
1617610040000|2021-04-05 08:07:20|6375.7|6372.9|6371.6|6368.8|6375.7|6372.9|6370.2|6367.4|22
1617610050000|2021-04-05 08:07:30|6371.2|6368.4|6374|6371.2|6374|6371.2|6371.2|6368.4|35
1617610060000|2021-04-05 08:07:40|6373.6|6370.8|6372.6|6369.8|6374|6371.2|6371.6|6368.8|49
1617610070000|2021-04-05 08:07:50|6373|6370.2|6374|6371.2|6374|6371.2|6372.6|6369.8|3
1617610080000|2021-04-05 08:08:00|6373.6|6370.8|6373|6370.2|6373.6|6370.8|6372.6|6369.8|3
1617610090000|2021-04-05 08:08:10|6373.6|6370.8|6375.4|6372.6|6375.4|6372.6|6373.6|6370.8|4
1617610100000|2021-04-05 08:08:20|6376|6373.2|6375|6372.2|6376|6373.2|6374.1|6371.3|5
1617610110000|2021-04-05 08:08:30|6374.6|6371.8|6374.2|6371.4|6374.6|6371.8|6374.2|6371.4|0
1617610120000|2021-04-05 08:08:40|6373.1|6370.3|6373.2|6370.4|6373.2|6370.4|6372.6|6369.8|6
1617610130000|2021-04-05 08:08:50|6372.6|6369.8|6372|6369.2|6372.6|6369.8|6369.1|6366.3|13
1617610140000|2021-04-05 08:09:00|6372.4|6369.6|6372|6369.2|6372.6|6369.8|6371.6|6368.8|1
1617610150000|2021-04-05 08:09:10|6371.6|6368.8|6371.6|6368.8|6372.1|6369.3|6371.6|6368.8|2
1617610160000|2021-04-05 08:09:20|6371.5|6368.7|6370.6|6367.8|6371.5|6368.7|6370.1|6367.3|3
1617610170000|2021-04-05 08:09:30|6371|6368.2|6370.1|6367.3|6371.5|6368.7|6369.2|6366.4|19
1617610180000|2021-04-05 08:09:40|6370.2|6367.4|6369.1|6366.3|6370.2|6367.4|6369.1|6366.3|31
1617610190000|2021-04-05 08:09:50|6368.7|6365.9|6368.6|6365.8|6368.7|6365.9|6367.6|6364.8|47
1617610200000|2021-04-05 08:10:00|6367.8|6365|6368|6365.2|6368|6365.2|6367.6|6364.8|8
1617610210000|2021-04-05 08:10:10|6367.6|6364.8|6367.6|6364.8|6367.6|6364.8|6367.6|6364.8|4
1617610220000|2021-04-05 08:10:20|6366|6363.2|6361.1|6358.3|6366|6363.2|6360.8|6358|107
1617610230000|2021-04-05 08:10:30|6361.2|6358.4|6362.6|6359.8|6363.6|6360.8|6360.1|6357.3|62
1617610240000|2021-04-05 08:10:40|6362.7|6359.9|6361.6|6358.8|6363.2|6360.4|6361.6|6358.8|10
1617610250000|2021-04-05 08:10:50|6361.4|6358.6|6361.2|6358.4|6361.4|6358.6|6360.6|6357.8|45
1617610260000|2021-04-05 08:11:00|6361|6358.2|6363.2|6360.4|6363.2|6360.4|6361|6358.2|29
1617610270000|2021-04-05 08:11:10|6363.6|6360.8|6364|6361.2|6365.1|6362.3|6363.6|6360.8|22
1617610280000|2021-04-05 08:11:20|6363.6|6360.8|6365.6|6362.8|6365.6|6362.8|6363.2|6360.4|7
1617610290000|2021-04-05 08:11:30|6366.6|6363.8|6365.6|6362.8|6366.6|6363.8|6364.2|6361.4|15
1617610300000|2021-04-05 08:11:40|6367.1|6364.3|6366.8|6364|6367.6|6364.8|6366.1|6363.3|19
1617610310000|2021-04-05 08:11:50|6367.2|6364.4|6367.1|6364.3|6367.2|6364.4|6366.6|6363.8|14
1617610320000|2021-04-05 08:12:00|6366.8|6364|6367.6|6364.8|6367.6|6364.8|6364.6|6361.8|4
1617610330000|2021-04-05 08:12:10|6368.5|6365.7|6368.6|6365.8|6369.1|6366.3|6367.7|6364.9|20
1617610340000|2021-04-05 08:12:20|6368.2|6365.4|6365.6|6362.8|6368.2|6365.4|6365.6|6362.8|36
1617610350000|2021-04-05 08:12:30|6366.1|6363.3|6366.6|6363.8|6366.6|6363.8|6366.1|6363.3|14
1617610360000|2021-04-05 08:12:40|6366.5|6363.7|6366.6|6363.8|6366.6|6363.8|6364.6|6361.8|10
1617610370000|2021-04-05 08:12:50|6366.2|6363.4|6367.6|6364.8|6367.6|6364.8|6365.8|6363|9
1617610380000|2021-04-05 08:13:00|6367.2|6364.4|6368.8|6366|6369.6|6366.8|6367.2|6364.4|11
1617610390000|2021-04-05 08:13:10|6368.6|6365.8|6368.2|6365.4|6370.6|6367.8|6367.7|6364.9|60
1617610400000|2021-04-05 08:13:20|6367.7|6364.9|6368.7|6365.9|6369.1|6366.3|6367.7|6364.9|2
1617610410000|2021-04-05 08:13:30|6368.6|6365.8|6369.1|6366.3|6369.2|6366.4|6368.2|6365.4|1
1617610420000|2021-04-05 08:13:40|6368.6|6365.8|6369.2|6366.4|6369.2|6366.4|6368.6|6365.8|0
1617610430000|2021-04-05 08:13:50|6368.7|6365.9|6367.2|6364.4|6368.7|6365.9|6367.2|6364.4|12
1617610440000|2021-04-05 08:14:00|6366.8|6364|6367.6|6364.8|6367.6|6364.8|6366.6|6363.8|2
1617610450000|2021-04-05 08:14:10|6367.2|6364.4|6364.2|6361.4|6367.2|6364.4|6364.2|6361.4|139
1617610460000|2021-04-05 08:14:20|6363.8|6361|6361.8|6359|6364.7|6361.9|6361.8|6359|13
1617610470000|2021-04-05 08:14:30|6362.2|6359.4|6363.2|6360.4|6363.7|6360.9|6361.8|6359|6
1617610480000|2021-04-05 08:14:40|6362.8|6360|6362.4|6359.6|6363.8|6361|6362.4|6359.6|3
1617610490000|2021-04-05 08:14:50|6361.8|6359|6362.7|6359.9|6362.7|6359.9|6361.8|6359|6
1617610500000|2021-04-05 08:15:00|6362.8|6360|6361.1|6358.3|6362.8|6360|6360.7|6357.9|65
1617610510000|2021-04-05 08:15:10|6361.2|6358.4|6360.6|6357.8|6361.2|6358.4|6360.6|6357.8|125
1617610520000|2021-04-05 08:15:20|6361.2|6358.4|6361.6|6358.8|6361.6|6358.8|6361.2|6358.4|1
1617610530000|2021-04-05 08:15:30|6361.2|6358.4|6362.6|6359.8|6362.6|6359.8|6361.2|6358.4|6
1617610540000|2021-04-05 08:15:40|6363.2|6360.4|6361.7|6358.9|6363.6|6360.8|6361.6|6358.8|11
1617610550000|2021-04-05 08:15:50|6362|6359.2|6362.6|6359.8|6362.6|6359.8|6361.6|6358.8|3
1617610560000|2021-04-05 08:16:00|6363.2|6360.4|6363.2|6360.4|6363.6|6360.8|6362.7|6359.9|9
1617610570000|2021-04-05 08:16:10|6363.6|6360.8|6363.6|6360.8|6363.6|6360.8|6362.7|6359.9|24
1617610580000|2021-04-05 08:16:20|6362.6|6359.8|6363.2|6360.4|6363.6|6360.8|6362.2|6359.4|11
1617610590000|2021-04-05 08:16:30|6362.4|6359.6|6362.7|6359.9|6363.6|6360.8|6362.2|6359.4|5
1617610600000|2021-04-05 08:16:40|6363.1|6360.3|6362.7|6359.9|6363.6|6360.8|6362.7|6359.9|12
1617610610000|2021-04-05 08:16:50|||||||||25
1617610620000|2021-04-05 08:17:00|6362.8|6360|6363.2|6360.4|6363.2|6360.4|6362.7|6359.9|27
1617610630000|2021-04-05 08:17:10|6362.7|6359.9|6360.8|6358|6363.1|6360.3|6360.8|6358|5
1617610640000|2021-04-05 08:17:20|6360.6|6357.8|6355.6|6352.8|6360.6|6357.8|6354.6|6351.8|99
1617610650000|2021-04-05 08:17:30|6356|6353.2|6355.6|6352.8|6356.6|6353.8|6354.6|6351.8|123
1617610660000|2021-04-05 08:17:40|6354.7|6351.9|6357.8|6355|6357.8|6355|6354.7|6351.9|102
1617610670000|2021-04-05 08:17:50|6357.3|6354.5|6354.3|6351.5|6357.3|6354.5|6354.3|6351.5|102
1617610680000|2021-04-05 08:18:00|6353.9|6351.1|6355.7|6352.9|6355.8|6353|6351.8|6349|115
1617610690000|2021-04-05 08:18:10|6356.7|6353.9|6356.6|6353.8|6356.7|6353.9|6355.7|6352.9|11
1617610700000|2021-04-05 08:18:20|6356.7|6353.9|6355.2|6352.4|6356.7|6353.9|6355.2|6352.4|9
1617610710000|2021-04-05 08:18:30|6354.7|6351.9|6356.6|6353.8|6356.6|6353.8|6354.7|6351.9|3
1617610720000|2021-04-05 08:18:40|6356.7|6353.9|6358.7|6355.9|6358.7|6355.9|6356.7|6353.9|16
1617610730000|2021-04-05 08:18:50|6358.8|6356|6360.2|6357.4|6360.8|6358|6358.8|6356|21
1617610740000|2021-04-05 08:19:00|6360.7|6357.9|6360.2|6357.4|6360.7|6357.9|6359.8|6357|6
1617610750000|2021-04-05 08:19:10|6359.8|6357|6361.2|6358.4|6361.6|6358.8|6359.7|6356.9|6
1617610760000|2021-04-05 08:19:20|6361.6|6358.8|6361.7|6358.9|6361.7|6358.9|6361.6|6358.8|4
1617610770000|2021-04-05 08:19:30|6363.6|6360.8|6365.2|6362.4|6365.6|6362.8|6363.6|6360.8|92
1617610780000|2021-04-05 08:19:40|6365.7|6362.9|6366.2|6363.4|6366.2|6363.4|6365.7|6362.9|5
1617610790000|2021-04-05 08:19:50|6365.6|6362.8|6363.2|6360.4|6365.6|6362.8|6363.2|6360.4|16
1617610800000|2021-04-05 08:20:00|6363.6|6360.8|6360.2|6357.4|6363.6|6360.8|6359.2|6356.4|48
1617610810000|2021-04-05 08:20:10|6361.1|6358.3|6362|6359.2|6362|6359.2|6361.1|6358.3|2
1617610820000|2021-04-05 08:20:20|6362.2|6359.4|6363.2|6360.4|6363.2|6360.4|6362.2|6359.4|2
1617610830000|2021-04-05 08:20:30|6362.8|6360|6363.6|6360.8|6363.6|6360.8|6362.7|6359.9|0
1617610840000|2021-04-05 08:20:40|6362.6|6359.8|6357.2|6354.4|6363.2|6360.4|6356.6|6353.8|77
1617610850000|2021-04-05 08:20:50|6357.6|6354.8|6358.2|6355.4|6358.2|6355.4|6356.6|6353.8|64
1617610860000|2021-04-05 08:21:00|6358.6|6355.8|6358.6|6355.8|6358.8|6356|6358.6|6355.8|120
1617610870000|2021-04-05 08:21:10|6358.8|6356|6359.2|6356.4|6360.2|6357.4|6358.8|6356|11
1617610880000|2021-04-05 08:21:20|6359.8|6357|6361.7|6358.9|6361.7|6358.9|6359.8|6357|7
1617610890000|2021-04-05 08:21:30|6360.2|6357.4|6362.2|6359.4|6362.2|6359.4|6359.8|6357|11
1617610900000|2021-04-05 08:21:40|6361.8|6359|6362.2|6359.4|6362.2|6359.4|6361.7|6358.9|6
1617610910000|2021-04-05 08:21:50|6362.8|6360|6362.4|6359.6|6363.2|6360.4|6362.4|6359.6|4
1617610920000|2021-04-05 08:22:00|6362.2|6359.4|6364.6|6361.8|6364.6|6361.8|6360.8|6358|61
1617610930000|2021-04-05 08:22:10|6364.4|6361.6|6364.2|6361.4|6364.4|6361.6|6363.3|6360.5|36
1617610940000|2021-04-05 08:22:20|6364.6|6361.8|6363.8|6361|6364.7|6361.9|6363.3|6360.5|6
1617610950000|2021-04-05 08:22:30|6362.8|6360|6363.2|6360.4|6363.6|6360.8|6362.7|6359.9|31
1617610960000|2021-04-05 08:22:40|6362.7|6359.9|6363.8|6361|6363.8|6361|6362.7|6359.9|38
1617610970000|2021-04-05 08:22:50|||||||||2
1617610980000|2021-04-05 08:23:00|6363.7|6360.9|6362.8|6360|6363.7|6360.9|6362.7|6359.9|61
1617610990000|2021-04-05 08:23:10|6363.6|6360.8|6363.4|6360.6|6363.8|6361|6362.8|6360|5
1617611000000|2021-04-05 08:23:20|6362.9|6360.1|6363.4|6360.6|6363.8|6361|6362.8|6360|2
1617611010000|2021-04-05 08:23:30|6363.8|6361|6363.8|6361|6363.8|6361|6363.8|6361|55
1617611020000|2021-04-05 08:23:40|6364.2|6361.4|6365.3|6362.5|6365.8|6363|6364.2|6361.4|34
1617611030000|2021-04-05 08:23:50|6365|6362.2|6366.8|6364|6366.8|6364|6364.4|6361.6|22
1617611040000|2021-04-05 08:24:00|6367.9|6365.1|6367.6|6364.8|6368.2|6365.4|6365.7|6362.9|73
1617611050000|2021-04-05 08:24:10|6367.2|6364.4|6366.6|6363.8|6367.6|6364.8|6366.6|6363.8|13
1617611060000|2021-04-05 08:24:20|6366.2|6363.4|6363.8|6361|6366.2|6363.4|6363.7|6360.9|24
1617611070000|2021-04-05 08:24:30|6363.7|6360.9|6363.2|6360.4|6364.2|6361.4|6362.7|6359.9|21
1617611080000|2021-04-05 08:24:40|6362.8|6360|6364.2|6361.4|6364.4|6361.6|6362.7|6359.9|17
1617611090000|2021-04-05 08:24:50|6363.8|6361|6364.7|6361.9|6365.2|6362.4|6363.6|6360.8|5
1617611100000|2021-04-05 08:25:00|6364.6|6361.8|6363.2|6360.4|6364.6|6361.8|6362.8|6360|13
1617611110000|2021-04-05 08:25:10|6361.7|6358.9|6361.2|6358.4|6361.7|6358.9|6361.2|6358.4|6
1617611120000|2021-04-05 08:25:20|6360.8|6358|6361.2|6358.4|6361.6|6358.8|6359.6|6356.8|10
1617611130000|2021-04-05 08:25:30|6360.8|6358|6359.7|6356.9|6361.2|6358.4|6359.6|6356.8|29
1617611140000|2021-04-05 08:25:40|6359.6|6356.8|6358.8|6356|6359.6|6356.8|6357.8|6355|31
1617611150000|2021-04-05 08:25:50|6357.8|6355|6358.2|6355.4|6358.3|6355.5|6356.8|6354|10
1617611160000|2021-04-05 08:26:00|6357.4|6354.6|6357.8|6355|6357.8|6355|6356.8|6354|33
1617611170000|2021-04-05 08:26:10|6357.4|6354.6|6358.3|6355.5|6358.3|6355.5|6357|6354.2|6
1617611180000|2021-04-05 08:26:20|6358.2|6355.4|6357.4|6354.6|6358.2|6355.4|6356.8|6354|9
1617611190000|2021-04-05 08:26:30|6357.8|6355|6358.3|6355.5|6358.7|6355.9|6357.4|6354.6|20
1617611200000|2021-04-05 08:26:40|6358.2|6355.4|6356.8|6354|6358.7|6355.9|6356.8|6354|9
1617611210000|2021-04-05 08:26:50|6357.2|6354.4|6355.8|6353|6357.4|6354.6|6352.8|6349.4|86
1617611220000|2021-04-05 08:27:00|6355.6|6352.8|6347.8|6345|6355.6|6352.8|6347.4|6344.6|185
1617611230000|2021-04-05 08:27:10|6347.4|6344.6|6347.4|6344.6|6348.8|6346|6347.3|6344.5|131
1617611240000|2021-04-05 08:27:20|6347.8|6345|6348.8|6346|6348.9|6346.1|6347.4|6344.6|59
1617611250000|2021-04-05 08:27:30|6348|6345.2|6347.8|6345|6348.2|6345.4|6345.8|6343|95
1617611260000|2021-04-05 08:27:40|6347.4|6344.6|6347.8|6345|6348.8|6346|6346.4|6343.6|62
1617611270000|2021-04-05 08:27:50|6348.2|6345.4|6348.4|6345.6|6348.9|6346.1|6348.2|6345.4|15
1617611280000|2021-04-05 08:28:00|6348.8|6346|6352.8|6350|6354.8|6352|6348.4|6345.6|153
1617611290000|2021-04-05 08:28:10|6353.3|6350.5|6355.8|6353|6355.8|6353|6352.8|6350|97
1617611300000|2021-04-05 08:28:20|6356.3|6353.5|6355.8|6353|6356.3|6353.5|6353.8|6351|24
1617611310000|2021-04-05 08:28:30|6355.4|6352.6|6355.8|6353|6356.3|6353.5|6354.8|6352|55
1617611320000|2021-04-05 08:28:40|6355.7|6352.9|6357.3|6354.5|6357.3|6354.5|6354.9|6352.1|29
1617611330000|2021-04-05 08:28:50|6356.9|6354.1|6355.8|6353|6356.9|6354.1|6355.8|6353|41
1617611340000|2021-04-05 08:29:00|6355.9|6353.1|6355.2|6352.4|6356.8|6354|6351.4|6348.6|140
1617611350000|2021-04-05 08:29:10|6354.8|6352|6354.8|6352|6355.7|6352.9|6353.9|6351.1|176
1617611360000|2021-04-05 08:29:20|6354.3|6351.5|6354.8|6352|6355.7|6352.9|6353.8|6351|67
1617611370000|2021-04-05 08:29:30|6354.9|6352.1|6354.4|6351.6|6355.3|6352.5|6353.3|6350.5|84
1617611380000|2021-04-05 08:29:40|6354.8|6352|6353.8|6351|6355.7|6352.9|6353.8|6351|215
1617611390000|2021-04-05 08:29:50|6353.3|6350.5|6354.8|6352|6356.2|6353.4|6353.3|6350.5|189
1617611400000|2021-04-05 08:30:00|6354.4|6351.6|6353.8|6351|6355.8|6353|6351.4|6348.6|316
1617611410000|2021-04-05 08:30:10|6353.4|6350.6|6355.8|6353|6355.8|6353|6351.8|6349|131
1617611420000|2021-04-05 08:30:20|6356.8|6354|6356.2|6353.4|6356.8|6354|6352.8|6350|446
1617611430000|2021-04-05 08:30:30|6355.8|6353|6354.3|6351.5|6355.8|6353|6353.8|6351|37
1617611440000|2021-04-05 08:30:40|6354.4|6351.6|6355.8|6353|6356.3|6353.5|6354.4|6351.6|8
1617611450000|2021-04-05 08:30:50|6353.9|6351.1|6354.4|6351.6|6354.4|6351.6|6353.9|6351.1|31
1617611460000|2021-04-05 08:31:00|6355.8|6353|6355.9|6353.1|6356.4|6353.6|6355.8|6353|10
1617611470000|2021-04-05 08:31:10|6355.7|6352.9|6355.4|6352.6|6355.7|6352.9|6352.8|6350|35
1617611480000|2021-04-05 08:31:20|6355.2|6352.4|6353.7|6350.9|6355.2|6352.4|6351.8|6349|60
1617611490000|2021-04-05 08:31:30|6353.8|6351|6352.8|6350|6353.8|6351|6351.8|6349|57
1617611500000|2021-04-05 08:31:40|6352.7|6349.9|6350.8|6348|6352.7|6349.9|6350.7|6347.9|49
1617611510000|2021-04-05 08:31:50|6350.7|6347.9|6350.8|6348|6350.9|6348.1|6350.7|6347.9|65
1617611520000|2021-04-05 08:32:00|6351.7|6348.9|6350.7|6347.9|6351.7|6348.9|6350.7|6347.9|170
1617611530000|2021-04-05 08:32:10|6351.8|6349|6349.8|6347|6351.8|6349|6347.9|6345.1|75
1617611540000|2021-04-05 08:32:20|6348.9|6346.1|6351.9|6349.1|6351.9|6349.1|6348.7|6345.9|259
1617611550000|2021-04-05 08:32:30|6351.8|6349|6352.7|6349.9|6352.7|6349.9|6351.8|6349|55
1617611560000|2021-04-05 08:32:40|6353.9|6351.1|6356.4|6353.6|6356.8|6354|6353.9|6351.1|27
1617611570000|2021-04-05 08:32:50|6355.9|6353.1|6358.4|6355.6|6358.8|6356|6354.9|6352.1|31
1617611580000|2021-04-05 08:33:00|6357.8|6355|6356.8|6354|6357.8|6355|6355.8|6353|18
1617611590000|2021-04-05 08:33:10|6356.9|6354.1|6358.8|6356|6358.8|6356|6356.9|6354.1|26
1617611600000|2021-04-05 08:33:20|6359.2|6356.4|6358.8|6356|6359.3|6356.5|6358.8|6356|15
1617611610000|2021-04-05 08:33:30|6358.7|6355.9|6361.8|6359|6362.5|6359.7|6358.7|6355.9|123
1617611620000|2021-04-05 08:33:40|6362.2|6359.4|6362.2|6359.4|6363.4|6360.6|6361.2|6358.4|74
1617611630000|2021-04-05 08:33:50|6361.8|6359|6359.8|6357|6361.8|6359|6359.8|6357|177
1617611640000|2021-04-05 08:34:00|6359.9|6357.1|6356.8|6354|6359.9|6357.1|6356.3|6353.5|106
1617611650000|2021-04-05 08:34:10|6356|6353.2|6357.2|6354.4|6357.2|6354.4|6356|6353.2|19
1617611660000|2021-04-05 08:34:20|6357.8|6355|6357.8|6355|6357.8|6355|6356.8|6354|3
1617611670000|2021-04-05 08:34:30|6357.4|6354.6|6357.3|6354.5|6357.4|6354.6|6356.8|6354|3
1617611680000|2021-04-05 08:34:40|6357.9|6355.1|6358.3|6355.5|6358.9|6356.1|6357.8|6355|13
1617611690000|2021-04-05 08:34:50|6357.8|6355|6355.2|6352.4|6357.8|6355|6354.8|6352|13
1617611700000|2021-04-05 08:35:00|6354.8|6352|6354.8|6352|6354.8|6352|6354.8|6352|8
1617611710000|2021-04-05 08:35:10|6355.2|6352.4|6354.4|6350.4|6355.2|6352.4|6352.9|6350.1|19
1617611720000|2021-04-05 08:35:20|6353.4|6350.6|6354.8|6352|6354.8|6352|6353.4|6350.6|57
1617611730000|2021-04-05 08:35:30|6354.4|6351.6|6355.3|6352.5|6355.3|6352.5|6354.4|6351.6|3
1617611740000|2021-04-05 08:35:40|6354.8|6352|6355.3|6352.5|6355.3|6352.5|6354.8|6352|29
1617611750000|2021-04-05 08:35:50|6355.8|6353|6356.3|6353.5|6356.3|6353.5|6355.8|6353|1
1617611760000|2021-04-05 08:36:00|6355.8|6353|6360.4|6357.6|6362|6358.4|6353.8|6351|277
1617611770000|2021-04-05 08:36:10|6360.2|6357.4|6363.2|6360.4|6363.2|6360.4|6359.8|6357|92
1617611780000|2021-04-05 08:36:20|6363.4|6360.6|6361.7|6358.9|6363.4|6360.6|6361.2|6358.4|280
1617611790000|2021-04-05 08:36:30|6361.8|6359|6363.3|6360.5|6363.3|6360.5|6361.7|6358.9|56
1617611800000|2021-04-05 08:36:40|6362.8|6360|6364.2|6361.4|6364.2|6361.4|6362.8|6360|28
1617611810000|2021-04-05 08:36:50|6364.8|6362|6366.8|6364|6366.8|6364|6364.8|6362|124
1617611820000|2021-04-05 08:37:00|6367.2|6364.4|6365.7|6362.9|6367.2|6364.4|6363.1|6360.3|134
1617611830000|2021-04-05 08:37:10|6365.3|6362.5|6366.3|6363.5|6366.8|6364|6363.8|6360.4|91
1617611840000|2021-04-05 08:37:20|6365.9|6363.1|6365.8|6363|6365.9|6363.1|6365.8|6363|22
1617611850000|2021-04-05 08:37:30|6366.2|6363.4|6366.8|6364|6366.8|6364|6365.8|6363|8
1617611860000|2021-04-05 08:37:40|6367.2|6364.4|6365.8|6363|6367.9|6365.1|6365.4|6362.6|219
1617611870000|2021-04-05 08:37:50|6364.8|6362|6365.8|6363|6366.2|6363.4|6364.7|6361.9|59
1617611880000|2021-04-05 08:38:00|6365.7|6362.9|6369.2|6366.4|6369.2|6366.4|6365.7|6362.9|87
1617611890000|2021-04-05 08:38:10|6369.1|6366.3|6370.3|6367.5|6371.5|6368.7|6368.8|6366|56
1617611900000|2021-04-05 08:38:20|6369.9|6367.1|6369.8|6367|6370.1|6367.3|6369.6|6366.8|89
1617611910000|2021-04-05 08:38:30|6369.6|6366.8|6368.1|6365.3|6369.6|6366.8|6367.6|6364.8|7
1617611920000|2021-04-05 08:38:40|6367.8|6365|6367.6|6364.8|6367.8|6365|6366.1|6363.3|12
1617611930000|2021-04-05 08:38:50|6367.8|6365|6366.3|6363.5|6367.8|6365|6365.9|6363.1|10
1617611940000|2021-04-05 08:39:00|6366.6|6363.8|6367.3|6364.5|6367.6|6364.8|6366.6|6363.8|36
1617611950000|2021-04-05 08:39:10|6367.8|6365|6368.6|6365.8|6368.8|6366|6366.8|6364|47
1617611960000|2021-04-05 08:39:20|6368.5|6365.7|6368.3|6365.5|6368.8|6366|6367.8|6365|31
1617611970000|2021-04-05 08:39:30|6368.4|6365.6|6370.9|6368.1|6371.3|6368.5|6368.4|6365.6|27
1617611980000|2021-04-05 08:39:40|6370.8|6368|6372.3|6369.5|6372.6|6369.8|6370.6|6367.8|88
1617611990000|2021-04-05 08:39:50|6371.6|6368.8|6370.8|6368|6371.8|6369|6370.8|6368|51
1617612000000|2021-04-05 08:40:00|6370.4|6367.6|6370.3|6367.5|6370.4|6367.6|6370.3|6367.5|48
1617612010000|2021-04-05 08:40:10|6370.8|6368|6369.9|6367.1|6370.9|6368.1|6369.9|6367.1|61
1617612020000|2021-04-05 08:40:20|6369.8|6367|6369.4|6366.6|6369.8|6367|6369.4|6366.6|12
1617612030000|2021-04-05 08:40:30|6369.3|6366.5|6371.9|6369.1|6372.8|6370|6369.3|6366.5|99
1617612040000|2021-04-05 08:40:40|6371.6|6368.8|6370.4|6367.6|6372.8|6370|6370.4|6367.6|61
1617612050000|2021-04-05 08:40:50|6369.9|6367.1|6368.8|6366|6369.9|6367.1|6366.4|6363.6|40
1617612060000|2021-04-05 08:41:00|6369.6|6366.8|6368.8|6366|6369.6|6366.8|6368|6365.2|86
1617612070000|2021-04-05 08:41:10|6368.5|6365.7|6366.1|6363.3|6368.5|6365.7|6366.1|6363.3|103
1617612080000|2021-04-05 08:41:20|6366.5|6363.7|6365.5|6362.7|6366.5|6363.7|6364.6|6361.8|13
1617612090000|2021-04-05 08:41:30|6365.6|6362.8|6365.5|6362.7|6367|6364.2|6365.1|6362.3|13
1617612100000|2021-04-05 08:41:40|6365.6|6362.8|6365.5|6362.7|6365.6|6362.8|6364.5|6361.7|20
1617612110000|2021-04-05 08:41:50|6365.8|6363|6365.5|6362.7|6366.1|6363.3|6364.5|6361.7|11
1617612120000|2021-04-05 08:42:00|6364.5|6361.7|6363.5|6360.7|6364.5|6361.7|6362.6|6359.8|50
1617612130000|2021-04-05 08:42:10|6363.1|6360.3|6361.5|6358.7|6363.1|6360.3|6361.5|6358.7|35
1617612140000|2021-04-05 08:42:20|6360.4|6357.6|6357.3|6354.5|6361.1|6358.3|6357.3|6354.5|136
1617612150000|2021-04-05 08:42:30|6357.5|6354.7|6358.8|6356|6359.5|6356.7|6356.6|6353.8|9
1617612160000|2021-04-05 08:42:40|6359.5|6356.7|6358.1|6355.3|6360.6|6357.8|6358.1|6355.3|33
1617612170000|2021-04-05 08:42:50|6358.3|6355.5|6355.8|6353|6358.8|6356|6354.8|6352|14
1617612180000|2021-04-05 08:43:00|6355.1|6352.3|6355.4|6352.6|6355.8|6353|6354.8|6352|9
1617612190000|2021-04-05 08:43:10|6355.3|6352.5|6352.4|6349.6|6355.3|6352.5|6351.8|6349|35
1617612200000|2021-04-05 08:43:20|6352.3|6349.5|6353.8|6351|6354.3|6351.5|6352.3|6349.5|12
1617612210000|2021-04-05 08:43:30|6354.3|6351.5|6353.8|6351|6354.4|6351.6|6353.8|6351|6
1617612220000|2021-04-05 08:43:40|6353.3|6350.5|6353.3|6350.5|6353.3|6350.5|6353.3|6350.5|1
1617612230000|2021-04-05 08:43:50|6353.6|6350.8|6354.4|6351.6|6354.8|6352|6353.6|6350.8|11
1617612240000|2021-04-05 08:44:00|6354.8|6352|6356.1|6353.3|6356.1|6353.3|6354.8|6352|2
1617612250000|2021-04-05 08:44:10|6356.8|6354|6354.8|6352|6356.8|6354|6354.3|6351.5|16
1617612260000|2021-04-05 08:44:20|6354.6|6351.8|6354.3|6351.5|6354.8|6352|6354.3|6351.5|2
1617612270000|2021-04-05 08:44:30|6354.4|6351.6|6354.4|6351.6|6354.4|6351.6|6354.4|6351.6|0
1617612280000|2021-04-05 08:44:40|6354.5|6351.7|6357.1|6354.3|6357.6|6354.8|6354.5|6351.7|18
1617612290000|2021-04-05 08:44:50|6357.3|6354.5|6354.8|6352|6358.3|6355.5|6354.1|6351.3|17
1617612300000|2021-04-05 08:45:00|6354.4|6351.6|6351.4|6348.6|6354.8|6352|6351.4|6348.6|24
1617612310000|2021-04-05 08:45:10|6355.5|6345.5|6353.1|6350.3|6355.5|6351|6351.9|6345.5|91
1617612320000|2021-04-05 08:45:20|6352.8|6350|6351.3|6348.5|6352.8|6350|6351.3|6348.5|9
1617612330000|2021-04-05 08:45:30|6351|6348.2|6350.8|6348|6351.1|6348.3|6350.4|6347.6|6
1617612340000|2021-04-05 08:45:40|6350.1|6347.3|6351.3|6348.5|6351.3|6348.5|6349.8|6347|4
1617612350000|2021-04-05 08:45:50|6351.6|6348.8|6354.6|6351.8|6354.6|6351.8|6351.3|6348.5|9
1617612360000|2021-04-05 08:46:00|6354.5|6351.7|6355.1|6352.3|6357.1|6354.3|6354.1|6351.3|37
1617612370000|2021-04-05 08:46:10|6354.1|6351.3|6353.8|6351|6354.1|6351.3|6353.8|6351|16
1617612380000|2021-04-05 08:46:20|6354.5|6351.7|6355.8|6353|6355.8|6353|6354.5|6351.7|4
1617612390000|2021-04-05 08:46:30|6353.3|6350.5|6351.4|6348.6|6353.3|6350.5|6350.8|6348|36
1617612400000|2021-04-05 08:46:40|6351.1|6348.3|6350.1|6347.3|6351.1|6348.3|6349.6|6346.8|8
1617612410000|2021-04-05 08:46:50|6349.7|6346.9|6351.1|6348.3|6351.2|6348.4|6349.7|6346.9|4
1617612420000|2021-04-05 08:47:00|6351.2|6348.4|6356.7|6353.9|6356.7|6353.9|6351.2|6348.4|55
1617612430000|2021-04-05 08:47:10|6357.1|6354.3|6355.1|6352.3|6357.3|6354.3|6354.7|6351.9|76
1617612440000|2021-04-05 08:47:20|6354.7|6351.9|6357.1|6354.3|6357.1|6354.3|6354.7|6351.9|22
1617612450000|2021-04-05 08:47:30|6356.1|6353.3|6355.1|6352.3|6356.6|6353.8|6355|6352.2|96
1617612460000|2021-04-05 08:47:40|6355.4|6352.6|6355.1|6352.3|6355.4|6352.6|6355.1|6352.3|38
1617612470000|2021-04-05 08:47:50|6354.7|6351.9|6354.1|6351.3|6354.7|6351.9|6354.1|6351.3|9
1617612480000|2021-04-05 08:48:00|6354.5|6351.7|6354.5|6351.7|6355|6352.2|6354.1|6351.3|14
1617612490000|2021-04-05 08:48:10|6354.1|6351.3|6354.1|6351.3|6354.1|6351.3|6354.1|6351.3|7
1617612500000|2021-04-05 08:48:20|6353.1|6350.3|6353.5|6350.7|6353.5|6350.7|6352.6|6349.8|13
1617612510000|2021-04-05 08:48:30|6353.1|6350.3|6354.1|6351.3|6354.9|6352.1|6353.1|6350.3|16
1617612530000|2021-04-05 08:48:50|6354.4|6351.6|6354.1|6351.3|6354.4|6351.6|6353.5|6350.7|6
1617612540000|2021-04-05 08:49:00|6353.9|6351.1|6353.9|6351.1|6353.9|6351.1|6353.9|6351.1|1
1617612550000|2021-04-05 08:49:10|6354|6351.2|6354|6351.2|6354|6351.2|6354|6351.2|0
1617612560000|2021-04-05 08:49:20|6353.5|6350.7|6353.5|6350.7|6353.5|6350.7|6353.5|6350.7|0
1617612570000|2021-04-05 08:49:30|||||||||1
1617612580000|2021-04-05 08:49:40|6354.5|6351.7|6354.5|6351.7|6357|6354.2|6354|6351.2|45
1617612590000|2021-04-05 08:49:50|6355|6352.2|6356|6353.2|6356|6353.2|6354.5|6351.7|6
1617612600000|2021-04-05 08:50:00|6356.4|6353.6|6355|6352.2|6357.5|6354.7|6355|6352.2|7
1617612610000|2021-04-05 08:50:10|6355.5|6352.7|6357.4|6354.6|6357.5|6354.7|6355.1|6352.3|7
1617612620000|2021-04-05 08:50:20|6356|6353.2|6356.5|6353.7|6356.5|6353.7|6355.5|6352.7|12
1617612630000|2021-04-05 08:50:30|6358.4|6355.6|6356.5|6353.7|6358.4|6355.6|6356.5|6353.7|82
1617612650000|2021-04-05 08:50:50|6357|6354.2|6357|6354.2|6357.5|6354.7|6357|6354.2|5
1617612660000|2021-04-05 08:51:00|6357.1|6354.3|6356.6|6353.8|6357.1|6354.3|6356.6|6353.8|4
1617612670000|2021-04-05 08:51:10|6357.6|6354.8|6357.1|6354.3|6357.6|6354.8|6357.1|6354.3|17
1617612680000|2021-04-05 08:51:20|6356.6|6353.8|6356.6|6353.8|6356.6|6353.8|6356.6|6353.8|0
1617612700000|2021-04-05 08:51:40|6356.3|6353.5|6354.5|6351.7|6356.3|6353.5|6354.5|6351.7|4
1617612710000|2021-04-05 08:51:50|6355.7|6352.9|6356|6353.2|6356.5|6353.7|6355.7|6352.9|16
1617612720000|2021-04-05 08:52:00|6355.6|6352.8|6355.9|6353.1|6356|6353.2|6355.6|6352.8|0
1617612730000|2021-04-05 08:52:10|6355.5|6352.7|6356.1|6353.3|6356.1|6353.3|6355.5|6352.7|1
1617612740000|2021-04-05 08:52:20|6355.5|6352.7|6353.1|6350.3|6355.5|6352.7|6353|6350.2|23
1617612750000|2021-04-05 08:52:30|6352.7|6349.9|6351.6|6348.8|6353.1|6350.3|6351.6|6348.8|6
1617612760000|2021-04-05 08:52:40|6351|6348.2|6351.1|6348.3|6351.1|6348.3|6350.6|6347.8|1
1617612770000|2021-04-05 08:52:50|6350.6|6347.8|6351.1|6348.3|6351.1|6348.3|6350.6|6347.8|0
1617612780000|2021-04-05 08:53:00|6351.5|6348.7|6350.6|6347.8|6351.5|6348.7|6350.6|6347.8|3
1617612790000|2021-04-05 08:53:10|6350.9|6348.1|6351|6348.2|6351|6348.2|6350.5|6347.7|1
1617612800000|2021-04-05 08:53:20|6350.7|6347.9|6351|6348.2|6351.5|6348.7|6350.1|6347.3|6
1617612810000|2021-04-05 08:53:30|6350.9|6348.1|6350.5|6347.7|6350.9|6348.1|6350.5|6347.7|0
1617612820000|2021-04-05 08:53:40|6350.1|6347.3|6347.1|6344.3|6350.5|6347.7|6347.1|6344.3|9
1617612830000|2021-04-05 08:53:50|6347.5|6344.7|6348.1|6345.3|6348.6|6345.8|6346.6|6343.8|6
1617612840000|2021-04-05 08:54:00|6347.5|6344.7|6346.1|6343.3|6347.5|6344.7|6345.6|6342.8|4
1617612860000|2021-04-05 08:54:20|6346.5|6343.7|6347.1|6344.3|6347.5|6344.7|6346.1|6343.3|15
1617612870000|2021-04-05 08:54:30|6347.6|6344.8|6347.5|6344.7|6347.6|6344.8|6347.1|6344.3|2
1617612880000|2021-04-05 08:54:40|6347.7|6344.9|6349.1|6346.3|6349.6|6346.8|6347.7|6344.9|28
1617612890000|2021-04-05 08:54:50|6349.5|6346.7|6348.1|6345.3|6349.5|6346.7|6348.1|6345.3|2
1617612900000|2021-04-05 08:55:00|6348.5|6345.7|6347.1|6344.3|6348.5|6345.7|6347.1|6344.3|12
1617612910000|2021-04-05 08:55:10|6346.7|6343.9|6347.1|6344.3|6347.1|6344.3|6346.1|6343.3|5
1617612920000|2021-04-05 08:55:20|6346.7|6343.9|6346.1|6343.3|6346.7|6343.9|6346.1|6343.3|2
1617612930000|2021-04-05 08:55:30|6345.8|6343|6345.6|6342.8|6346.1|6343.3|6344.6|6341.8|60
1617612940000|2021-04-05 08:55:40|6345.5|6342.7|6338.1|6335.3|6345.5|6342.7|6338.1|6335.3|247
1617612950000|2021-04-05 08:55:50|6336.6|6333.8|6336.5|6333.7|6336.7|6333.9|6333.1|6330.3|257
1617612960000|2021-04-05 08:56:00|6335.5|6332.7|6335.1|6332.3|6335.5|6332.7|6332.1|6329.3|66
1617612970000|2021-04-05 08:56:10|6335.5|6332.7|6336.1|6333.3|6338.5|6335.7|6333.1|6330.3|85
1617612980000|2021-04-05 08:56:20|6336.5|6333.7|6334.6|6331.8|6336.5|6333.7|6334.6|6331.8|16
1617612990000|2021-04-05 08:56:30|6335.1|6332.3|6334.5|6331.7|6335.1|6332.3|6332.6|6329.8|52
1617613000000|2021-04-05 08:56:40|6334.6|6331.8|6333.9|6331.1|6334.6|6331.8|6332.6|6329.8|15
1617613010000|2021-04-05 08:56:50|6334.6|6331.8|6336|6333.2|6336|6333.2|6334.6|6331.8|9
1617613020000|2021-04-05 08:57:00|6337.1|6334.3|6337.1|6334.3|6337.1|6334.3|6335.1|6332.2|20
1617613030000|2021-04-05 08:57:10|6336.7|6333.9|6337.1|6334.3|6337.5|6334.7|6336.6|6333.8|35
1617613040000|2021-04-05 08:57:20|6336.7|6333.9|6336.3|6333.5|6337.1|6334.3|6336.1|6333.3|3
1617613050000|2021-04-05 08:57:30|6336.1|6333.3|6337.7|6334.9|6337.7|6334.9|6336.1|6333.3|32
1617613060000|2021-04-05 08:57:40|6338.6|6335.8|6338.1|6335.3|6338.7|6335.9|6338.1|6335.3|46
1617613070000|2021-04-05 08:57:50|6337.6|6334.8|6336.1|6333.3|6337.6|6334.8|6335.7|6332.9|12
1617613090000|2021-04-05 08:58:10|6336.6|6333.8|6336.1|6333.3|6336.7|6333.9|6336.1|6333.3|8
1617613100000|2021-04-05 08:58:20|6335.6|6332.8|6335.1|6332.3|6335.6|6332.8|6335.1|6332.3|2
1617613110000|2021-04-05 08:58:30|6334.5|6331.7|6333.1|6330.3|6334.5|6331.7|6332.6|6329.8|16
1617613120000|2021-04-05 08:58:40|6332.6|6329.8|6331.6|6328.8|6332.6|6329.8|6328.7|6325.9|95
1617613130000|2021-04-05 08:58:50|6331.2|6328.4|6329.2|6326.4|6331.2|6328.4|6328.1|6325.3|90
1617613140000|2021-04-05 08:59:00|6329.1|6326.3|6327.7|6324.9|6329.1|6326.3|6326.7|6323.9|20
1617613150000|2021-04-05 08:59:10|6328.1|6325.3|6328.3|6325.5|6328.7|6325.9|6327.7|6324.9|28
1617613160000|2021-04-05 08:59:20|6327.7|6324.9|6328.1|6325.3|6328.5|6325.7|6327.6|6324.8|3
1617613170000|2021-04-05 08:59:30|6328.6|6325.8|6331.1|6328.3|6331.3|6328.5|6328.6|6325.8|19
1617613180000|2021-04-05 08:59:40|6331.2|6328.4|6333.1|6330.3|6333.1|6330.3|6330.2|6327.4|60
1617613190000|2021-04-05 08:59:50|6333.7|6330.9|6333.1|6330.3|6333.7|6330.9|6332.1|6329.3|11
1617613200000|2021-04-05 09:00:00|6332.6|6329.8|6327.1|6324.3|6333.1|6330.3|6327.1|6324.3|17
1617613210000|2021-04-05 09:00:10|6326.7|6323.9|6328.3|6325.5|6328.7|6325.9|6325.6|6322.8|27
1617613220000|2021-04-05 09:00:20|6328.1|6325.3|6327.2|6324.4|6328.1|6325.3|6326.7|6323.9|17
1617613230000|2021-04-05 09:00:30|6327.1|6324.3|6327.2|6324.4|6327.3|6324.5|6325.1|6322.3|20
1617613240000|2021-04-05 09:00:40|6327.7|6324.9|6326.7|6323.9|6327.7|6324.9|6326.7|6323.9|5
1617613250000|2021-04-05 09:00:50|6326.5|6323.7|6326.1|6323.3|6326.7|6323.9|6325.7|6322.9|21
1617613260000|2021-04-05 09:01:00|6326.3|6323.5|6324.3|6321.5|6326.7|6323.9|6322.2|6319.4|169
1617613270000|2021-04-05 09:01:10|6324.1|6321.3|6323.3|6320.5|6324.1|6321.3|6322.3|6319.5|31
1617613280000|2021-04-05 09:01:20|6323.6|6320.8|6325.1|6322.3|6325.5|6322.7|6322.7|6319.9|24
1617613290000|2021-04-05 09:01:30|6325.6|6322.8|6326.7|6323.9|6327.1|6324.3|6325.1|6322.3|21
1617613300000|2021-04-05 09:01:40|6326.5|6323.7|6328.1|6325.3|6328.1|6325.3|6326.5|6323.7|19
1617613310000|2021-04-05 09:01:50|6329.5|6326.7|6330.5|6327.7|6330.9|6328.1|6329.5|6326.7|27
1617613320000|2021-04-05 09:02:00|6330.1|6327.3|6332.1|6329.3|6332.1|6329.3|6329.6|6326.8|12
1617613330000|2021-04-05 09:02:10|6332.2|6329.4|6332.9|6330.1|6333.5|6330.7|6332.2|6329.4|18
1617613340000|2021-04-05 09:02:20|6332.6|6329.8|6332.1|6329.3|6333.1|6330.3|6331.7|6328.9|51
1617613350000|2021-04-05 09:02:30|6331.7|6328.9|6331.1|6328.3|6332.1|6329.3|6331.1|6328.3|27
1617613360000|2021-04-05 09:02:40|6330.5|6327.7|6330.7|6327.9|6332|6329.2|6330.5|6327.7|14
1617613370000|2021-04-05 09:02:50|6330.5|6327.7|6331.1|6328.3|6331.1|6328.3|6330.5|6327.7|6
1617613380000|2021-04-05 09:03:00|6330.7|6327.9|6328.1|6325.3|6331.1|6328.3|6328.1|6325.3|16
1617613390000|2021-04-05 09:03:10|6327.1|6324.3|6328.6|6325.8|6328.6|6325.8|6326.7|6323.9|59
1617613400000|2021-04-05 09:03:20|6328.5|6325.7|6330|6327.2|6330|6327.2|6328.1|6325.3|27
1617613410000|2021-04-05 09:03:30|6330.1|6327.3|6327.2|6324.4|6330.1|6327.3|6327.2|6324.4|4
1617613420000|2021-04-05 09:03:40|6326.1|6323.3|6326.1|6323.3|6326.1|6323.3|6326.1|6323.3|1
1617613440000|2021-04-05 09:04:00|6326.6|6323.8|6328.1|6325.3|6328.1|6325.3|6326.6|6323.8|13
1617613460000|2021-04-05 09:04:20|6328.7|6325.9|6329.1|6326.3|6329.1|6326.3|6328.7|6325.9|1
1617613470000|2021-04-05 09:04:30|6329.7|6326.9|6329.3|6326.5|6329.7|6326.9|6329.3|6326.5|1
1617613480000|2021-04-05 09:04:40|6329.1|6326.3|6330.1|6327.3|6330.1|6327.3|6329.1|6326.3|10
1617613490000|2021-04-05 09:04:50|6330.7|6327.9|6331.1|6328.3|6331.1|6328.3|6330.3|6327.5|1
1617613500000|2021-04-05 09:05:00|6331.3|6328.5|6330.3|6327.5|6332.1|6329.3|6330.3|6327.5|11
1617613510000|2021-04-05 09:05:10|6330.1|6327.3|6327.7|6324.9|6330.1|6327.3|6327.1|6324.3|51
1617613520000|2021-04-05 09:05:20|6328.6|6325.8|6329.6|6326.8|6329.6|6326.8|6328.1|6325.3|12
1617613530000|2021-04-05 09:05:30|6330.1|6327.3|6330.5|6327.7|6330.5|6327.7|6330.1|6327.3|5
1617613540000|2021-04-05 09:05:40|6330.6|6327.8|6334.1|6331.3|6334.1|6331.3|6330.6|6327.8|22
1617613550000|2021-04-05 09:05:50|6335.1|6332.3|6338.1|6335.3|6339.5|6336.7|6334.5|6331.7|210
1617613560000|2021-04-05 09:06:00|6339.3|6336.5|6338.1|6335.3|6339.5|6336.7|6338.1|6335.3|59
1617613570000|2021-04-05 09:06:10|6338.5|6335.7|6339.5|6336.7|6339.5|6336.7|6337.6|6334.8|4
1617613580000|2021-04-05 09:06:20|||||||||1
1617613590000|2021-04-05 09:06:30|6339|6336.2|6339.6|6336.8|6339.6|6336.8|6339|6336.2|2
1617613600000|2021-04-05 09:06:40|6339.1|6336.3|6338.6|6335.8|6339.1|6336.3|6338.6|6335.8|10
1617613610000|2021-04-05 09:06:50|6338.5|6335.7|6339.3|6336.5|6339.3|6336.5|6337.5|6334.7|8
1617613620000|2021-04-05 09:07:00|6339.5|6336.7|6341.5|6338.7|6342.5|6339.7|6339.5|6336.7|41
1617613630000|2021-04-05 09:07:10|6339.5|6336.7|6342.1|6339.3|6342.5|6339.7|6339.5|6336.7|69
1617613640000|2021-04-05 09:07:20|6342.5|6339.7|6341.1|6338.3|6342.5|6339.7|6340.9|6338.1|10
1617613650000|2021-04-05 09:07:30|6341.5|6338.7|6341|6338.2|6341.5|6338.7|6341|6338.2|6
1617613660000|2021-04-05 09:07:40|6341.5|6338.7|6340.6|6337.8|6341.5|6338.7|6340.5|6337.7|9
1617613670000|2021-04-05 09:07:50|6340.7|6337.9|6341.1|6338.3|6341.5|6338.7|6340.5|6337.7|13
1617613690000|2021-04-05 09:08:10|6341|6338.2|6341.1|6338.3|6341.1|6338.3|6341|6338.2|1
1617613700000|2021-04-05 09:08:20|6340.7|6337.9|6341.1|6338.3|6341.5|6338.7|6340.5|6337.7|11
1617613710000|2021-04-05 09:08:30|6340.9|6338.1|6341.1|6338.3|6341.5|6338.7|6340.5|6337.7|6
1617613720000|2021-04-05 09:08:40|6341|6338.2|6341|6338.2|6341|6338.2|6341|6338.2|0
1617613730000|2021-04-05 09:08:50|6341.5|6338.7|6341.1|6338.3|6341.5|6338.7|6341.1|6338.3|18
1617613740000|2021-04-05 09:09:00|6341|6338.2|6341|6338.2|6341|6338.2|6341|6338.2|0
1617613750000|2021-04-05 09:09:10|6340.9|6338.1|6340.9|6338.1|6340.9|6338.1|6340.9|6338.1|0
1617613760000|2021-04-05 09:09:20|6340.7|6337.9|6337.6|6334.8|6340.7|6337.9|6337.6|6334.8|13
1617613770000|2021-04-05 09:09:30|6337.5|6334.7|6337.1|6334.3|6337.6|6334.8|6337.1|6334.3|3
1617613780000|2021-04-05 09:09:40|6337.5|6334.7|6339.1|6336.3|6339.1|6336.3|6337.5|6334.7|2
1617613790000|2021-04-05 09:09:50|6339.4|6336.6|6340|6337.2|6340.5|6337.7|6339.4|6336.6|1
1617613800000|2021-04-05 09:10:00|6339.6|6336.8|6340.5|6337.7|6341.3|6338.5|6339.5|6336.7|10
1617613810000|2021-04-05 09:10:10|||||||||1
1617613820000|2021-04-05 09:10:20|6340|6337.2|6338.4|6335.6|6340|6337.2|6336.5|6333.7|15
1617613830000|2021-04-05 09:10:30|6337.6|6334.8|6336.5|6333.7|6337.6|6334.8|6336.5|6333.7|2
1617613840000|2021-04-05 09:10:40|6336.1|6333.3|6337|6334.2|6337|6334.2|6336.1|6333.3|3
1617613850000|2021-04-05 09:10:50|6337.1|6334.3|6336.5|6333.7|6337.1|6334.3|6336.5|6333.7|44
1617613860000|2021-04-05 09:11:00|6337.7|6334.9|6337.7|6334.9|6337.7|6334.9|6337.7|6334.9|10
1617613870000|2021-04-05 09:11:10|6338.5|6335.7|6338.1|6335.3|6338.5|6335.7|6338.1|6335.3|0
1617613890000|2021-04-05 09:11:30|6337.7|6334.9|6338|6335.2|6338|6335.2|6337.6|6334.8|0
1617613900000|2021-04-05 09:11:40|6337.9|6335.1|6336.6|6333.8|6337.9|6335.1|6335.1|6332.3|43
1617613910000|2021-04-05 09:11:50|6337.3|6334.5|6336.9|6334.1|6337.5|6334.7|6336.5|6333.7|17
1617613920000|2021-04-05 09:12:00|6337.1|6334.3|6337.5|6334.7|6337.9|6335.1|6337.1|6334.3|9
1617613930000|2021-04-05 09:12:10|6338|6335.2|6337.5|6334.7|6338.4|6335.6|6337.5|6334.7|4
1617613940000|2021-04-05 09:12:20|6337.1|6334.3|6337.1|6334.3|6337.1|6334.3|6337.1|6334.3|7
1617613950000|2021-04-05 09:12:30|6336.9|6334.1|6336.9|6334.1|6336.9|6334.1|6336.9|6334.1|0
1617613960000|2021-04-05 09:12:40|6337.1|6334.3|6337.5|6334.7|6338.5|6335.7|6337.1|6334.3|16
1617613970000|2021-04-05 09:12:50|6337|6334.2|6337.5|6334.7|6337.5|6334.7|6337|6334.2|0
1617613980000|2021-04-05 09:13:00|6337.1|6334.3|6334.5|6331.7|6337.5|6334.7|6334.1|6331.3|36
1617613990000|2021-04-05 09:13:10|6334.1|6331.3|6335|6332.2|6335|6332.2|6334.1|6331.3|17
1617614000000|2021-04-05 09:13:20|6335.5|6332.7|6333.5|6330.7|6335.5|6332.7|6332.6|6329.8|43
1617614010000|2021-04-05 09:13:30|6333.6|6330.8|6333.6|6330.8|6333.6|6330.8|6333.1|6330.3|2
1617614020000|2021-04-05 09:13:40|6334.6|6331.8|6334.1|6331.3|6334.6|6331.8|6334.1|6331.3|3
1617614030000|2021-04-05 09:13:50|6333.6|6330.8|6332.6|6329.8|6333.6|6330.8|6332.6|6329.8|2
1617614040000|2021-04-05 09:14:00|6333.1|6330.3|6333.1|6330.3|6333.1|6330.3|6333.1|6330.3|16
1617614050000|2021-04-05 09:14:10|6332.6|6329.8|6332.6|6329.8|6332.6|6329.8|6332.6|6329.8|5
1617614060000|2021-04-05 09:14:20|6333.1|6330.3|6333.1|6330.3|6333.1|6330.3|6333.1|6330.3|4
1617614070000|2021-04-05 09:14:30|6333.4|6330.6|6334.6|6331.8|6334.6|6331.8|6333.4|6330.6|3
1617614080000|2021-04-05 09:14:40|||||||||3
1617614090000|2021-04-05 09:14:50|6336.6|6333.8|6337.6|6334.8|6337.6|6334.8|6336.6|6333.8|6
1617614100000|2021-04-05 09:15:00|6337.8|6335|6337.6|6334.8|6338.6|6335.8|6337.1|6334.3|28
1617614110000|2021-04-05 09:15:10|6336.8|6334|6337|6334.2|6337|6334.2|6336.1|6333.3|20
1617614120000|2021-04-05 09:15:20|6337.5|6334.7|6337.6|6334.8|6337.6|6334.8|6337.5|6334.7|3
1617614130000|2021-04-05 09:15:30|6336.6|6333.8|6335.1|6332.3|6336.6|6333.8|6335.1|6332.3|22
1617614140000|2021-04-05 09:15:40|6335.6|6332.8|6335.6|6332.8|6335.6|6332.8|6335.6|6332.8|50
1617614150000|2021-04-05 09:15:50|6335.5|6332.7|6335.1|6332.3|6335.5|6332.7|6335.1|6332.3|27
1617614160000|2021-04-05 09:16:00|6335.6|6332.8|6335.6|6332.8|6335.6|6332.8|6335.6|6332.8|6
1617614170000|2021-04-05 09:16:10|6334.7|6331.9|6335.1|6332.3|6335.1|6332.3|6333.6|6330.8|102
1617614180000|2021-04-05 09:16:20|6335.5|6332.7|6339.7|6336.9|6339.7|6336.9|6335.5|6332.7|142
1617614190000|2021-04-05 09:16:30|6340.6|6337.8|6340.1|6337.3|6340.6|6337.8|6340.1|6337.3|2
1617614200000|2021-04-05 09:16:40|6339.6|6336.8|6339.2|6336.4|6339.6|6336.8|6339.2|6336.4|2
1617614210000|2021-04-05 09:16:50|6339.5|6336.7|6340.7|6337.9|6341.1|6338.3|6339.1|6336.3|28
1617614220000|2021-04-05 09:17:00|6340.6|6337.8|6340.6|6337.8|6340.8|6338|6340.6|6337.8|24
1617614230000|2021-04-05 09:17:10|6341.1|6338.3|6341.2|6338.4|6341.6|6338.8|6340.6|6337.8|23
1617614240000|2021-04-05 09:17:20|6341.6|6338.8|6341.6|6338.8|6341.6|6338.8|6341.6|6338.8|43
1617614250000|2021-04-05 09:17:30|6341.7|6338.9|6340.6|6337.8|6341.7|6338.9|6339.3|6336.5|26
1617614260000|2021-04-05 09:17:40|6340.1|6337.3|6339.1|6336.3|6340.1|6337.3|6339.1|6336.3|1
1617614280000|2021-04-05 09:18:00|6338.7|6335.9|6339.1|6336.3|6339.1|6336.3|6338.7|6335.9|15
1617614290000|2021-04-05 09:18:10|6338.7|6335.9|6335.7|6332.9|6338.7|6335.9|6335.7|6332.9|41
1617614300000|2021-04-05 09:18:20|6335.1|6332.3|6335.7|6332.9|6335.7|6332.9|6334.7|6331.9|3
1617614310000|2021-04-05 09:18:30|6335.1|6332.3|6335.1|6332.3|6335.1|6332.3|6335.1|6332.3|1
1617614320000|2021-04-05 09:18:40|6334.7|6331.9|6334.2|6331.4|6334.7|6331.9|6333.7|6330.9|11
1617614330000|2021-04-05 09:18:50|6333.1|6330.3|6333.1|6330.3|6333.1|6330.3|6333.1|6330.3|18
1617614340000|2021-04-05 09:19:00|6333.3|6330.5|6333.3|6330.5|6333.3|6330.5|6333.3|6330.5|0
1617614350000|2021-04-05 09:19:10|6333.7|6330.9|6334.7|6331.9|6334.7|6331.9|6333.7|6330.9|11
1617614360000|2021-04-05 09:19:20|6335.1|6332.3|6335.1|6332.3|6335.7|6332.9|6334.7|6331.9|12
1617614370000|2021-04-05 09:19:30|6335.3|6332.5|6337.7|6334.9|6337.7|6334.9|6335.3|6332.5|11
1617614380000|2021-04-05 09:19:40|6338.1|6335.3|6336.9|6334.1|6338.2|6335.4|6336.9|6334.1|26
1617614390000|2021-04-05 09:19:50|6336.7|6333.9|6335.1|6332.3|6336.7|6333.9|6334.7|6331.9|106
1617614400000|2021-04-05 09:20:00|6334.7|6331.9|6333.7|6330.9|6334.7|6331.9|6333.7|6330.9|110
1617614410000|2021-04-05 09:20:10|6331.2|6328.4|6330.7|6327.9|6331.2|6328.4|6329.2|6326.4|23
1617614420000|2021-04-05 09:20:20|6331.1|6328.3|6329.7|6326.9|6331.3|6328.5|6329.7|6326.9|15
1617614430000|2021-04-05 09:20:30|6329.6|6326.8|6329.3|6326.5|6329.7|6326.9|6329.1|6326.3|57
1617614440000|2021-04-05 09:20:40|6329.7|6326.9|6330.5|6327.7|6330.5|6327.7|6328.7|6325.9|58
1617614450000|2021-04-05 09:20:50|6330.7|6327.9|6332.7|6329.9|6332.7|6329.9|6330.7|6327.9|18
1617614470000|2021-04-05 09:21:10|6332.4|6329.6|6331.7|6328.9|6332.4|6329.6|6330.7|6327.9|12
1617614480000|2021-04-05 09:21:20|6331.2|6328.4|6332.1|6329.3|6332.7|6329.9|6331.1|6328.3|21
1617614490000|2021-04-05 09:21:30|6332.2|6329.4|6331.1|6328.3|6332.2|6329.4|6331.1|6328.3|1
1617614500000|2021-04-05 09:21:40|6332.7|6329.9|6331.1|6328.3|6332.7|6329.9|6330.2|6327.4|51
1617614510000|2021-04-05 09:21:50|6331.5|6328.7|6330.3|6327.5|6332.1|6329.3|6330.3|6327.5|10
1617614520000|2021-04-05 09:22:00|6331.1|6328.3|6330.7|6327.9|6331.7|6328.9|6329.2|6326.4|36
1617614530000|2021-04-05 09:22:10|||||||||6
1617614540000|2021-04-05 09:22:20|6329.5|6326.7|6329.3|6326.5|6329.5|6326.7|6328.2|6325.4|24
1617614550000|2021-04-05 09:22:30|6329.1|6326.3|6329.2|6326.4|6329.2|6326.4|6328.8|6326|3
1617614560000|2021-04-05 09:22:40|6329.3|6326.5|6329.7|6326.9|6329.7|6326.9|6329.2|6326.4|7
1617614570000|2021-04-05 09:22:50|||||||||16
1617614580000|2021-04-05 09:23:00|6329.3|6326.5|6331.7|6328.9|6331.7|6328.9|6329.3|6326.5|17
1617614590000|2021-04-05 09:23:10|6332.6|6329.8|6335.2|6332.4|6336.6|6333.8|6332.6|6329.8|33
1617614600000|2021-04-05 09:23:20|6335.1|6332.3|6336.3|6333.5|6337.1|6334.3|6335.1|6332.3|10
1617614610000|2021-04-05 09:23:30|6336.1|6333.3|6335.7|6332.9|6336.1|6333.3|6334.7|6331.9|8
1617614620000|2021-04-05 09:23:40|6335.6|6332.8|6334.7|6331.9|6335.6|6332.8|6334.4|6331.6|11
1617614630000|2021-04-05 09:23:50|6334.8|6332|6335.7|6332.9|6335.7|6332.9|6334.8|6332|9
1617614640000|2021-04-05 09:24:00|6334.7|6331.9|6334.7|6331.9|6334.7|6331.9|6334.7|6331.9|11
1617614650000|2021-04-05 09:24:10|6335.9|6333.1|6336.2|6333.4|6336.7|6333.9|6335.9|6333.1|8
1617614670000|2021-04-05 09:24:30|6336.1|6333.3|6334.7|6331.9|6336.1|6333.3|6334.7|6331.9|85
1617614680000|2021-04-05 09:24:40|6335.1|6332.3|6335.2|6332.4|6335.2|6332.4|6334.7|6331.9|3
1617614690000|2021-04-05 09:24:50|6335.5|6332.7|6335.7|6332.9|6335.7|6332.9|6335.5|6332.7|0
1617614700000|2021-04-05 09:25:00|6335.4|6332.6|6332.2|6329.4|6335.4|6332.6|6332.2|6329.4|19
1617614710000|2021-04-05 09:25:10|6332.1|6329.3|6331.3|6328.5|6332.1|6329.3|6331.3|6328.5|2
1617614720000|2021-04-05 09:25:20|6331.6|6328.8|6331.7|6328.9|6331.7|6328.9|6331.6|6328.8|2
1617614740000|2021-04-05 09:25:40|6333.6|6330.8|6330.7|6327.9|6333.6|6330.8|6330.7|6327.9|57
1617614750000|2021-04-05 09:25:50|6330.8|6328|6331.1|6328.3|6331.7|6328.9|6330.8|6328|3
1617614780000|2021-04-05 09:26:20|6331.6|6328.8|6330.7|6327.9|6331.7|6328.9|6330.7|6327.9|4
1617614790000|2021-04-05 09:26:30|6331.1|6328.3|6331.1|6328.3|6331.5|6328.7|6331.1|6328.3|3
1617614800000|2021-04-05 09:26:40|6331.7|6328.9|6334.7|6331.9|6335.1|6332.3|6331.1|6328.3|24
1617614810000|2021-04-05 09:26:50|6335.6|6332.8|6335.1|6332.3|6336|6333.2|6333.7|6330.9|34
1617614820000|2021-04-05 09:27:00|6335.2|6332.4|6338.6|6335.8|6338.6|6335.8|6335.2|6332.4|18
1617614830000|2021-04-05 09:27:10|6338.7|6335.9|6339.1|6336.3|6341.7|6338.9|6338.6|6335.8|115
1617614840000|2021-04-05 09:27:20|6339.6|6336.8|6337.7|6334.9|6339.7|6336.9|6337.7|6334.9|20
1617614850000|2021-04-05 09:27:30|6337.1|6334.3|6339.1|6336.3|6339.1|6336.3|6337.1|6334.3|12
1617614860000|2021-04-05 09:27:40|6338.7|6335.9|6338.7|6335.9|6338.7|6335.9|6337.7|6334.9|23
1617614870000|2021-04-05 09:27:50|6337.7|6334.9|6339.7|6336.9|6340.6|6337.8|6337.7|6334.9|13
1617614880000|2021-04-05 09:28:00|6339.6|6336.8|6340.1|6337.3|6340.2|6337.4|6339.6|6336.8|38
1617614890000|2021-04-05 09:28:10|6339.7|6336.9|6341.1|6338.3|6341.1|6338.3|6339.7|6336.9|27
1617614900000|2021-04-05 09:28:20|6340.7|6337.9|6341.8|6339|6341.8|6339|6340.7|6337.9|11
1617614910000|2021-04-05 09:28:30|6341.2|6338.4|6341.2|6338.4|6341.3|6338.5|6341.1|6338.3|5
1617614920000|2021-04-05 09:28:40|6340.7|6337.9|6343.6|6340.8|6343.7|6340.9|6340.7|6337.9|10
1617614930000|2021-04-05 09:28:50|6343.7|6340.9|6346.1|6343.3|6346.6|6343.8|6343.1|6340.3|85
1617614940000|2021-04-05 09:29:00|6345.7|6342.9|6343.7|6340.9|6345.7|6342.9|6343.7|6340.9|36
1617614950000|2021-04-05 09:29:10|6344.5|6341.7|6347.2|6344.4|6347.2|6344.4|6344.5|6341.7|71
1617614960000|2021-04-05 09:29:20|6346.7|6343.9|6349.1|6346.3|6349.5|6346.7|6346.1|6343.3|111
1617614970000|2021-04-05 09:29:30|6348.6|6345.8|6348.6|6345.8|6349.6|6346.8|6347.7|6344.9|31
1617614980000|2021-04-05 09:29:40|6349.6|6346.8|6350.1|6347.3|6350.6|6347.8|6349.6|6346.8|110
1617614990000|2021-04-05 09:29:50|6350.6|6347.8|6350.1|6347.3|6350.6|6347.8|6349.6|6346.8|30
1617615000000|2021-04-05 09:30:00|6349.7|6346.9|6349.5|6346.7|6350.6|6347.8|6349.1|6346.3|19
1617615010000|2021-04-05 09:30:10|6349.6|6346.8|6349.5|6346.7|6349.6|6346.8|6349.5|6346.7|9
1617615020000|2021-04-05 09:30:20|||||||||4
1617615030000|2021-04-05 09:30:30|6349.3|6346.5|6349.4|6346.6|6349.4|6346.6|6348.5|6345.7|40
1617615040000|2021-04-05 09:30:40|6349.5|6346.7|6349.5|6346.7|6349.5|6346.7|6349.5|6346.7|53
1617615050000|2021-04-05 09:30:50|6350|6347.2|6350.5|6347.7|6350.9|6348.1|6350|6347.2|57
1617615060000|2021-04-05 09:31:00|6349.5|6346.7|6350.4|6347.6|6350.4|6347.6|6349.5|6346.7|6
1617615070000|2021-04-05 09:31:10|6351.4|6348.6|6351.4|6348.6|6351.4|6348.6|6351.4|6348.6|176
1617615080000|2021-04-05 09:31:20|6351.8|6349|6351.9|6349.1|6352.3|6349.5|6351.5|6348.7|10
1617615090000|2021-04-05 09:31:30|6353.1|6350.3|6352.9|6350.1|6354.9|6352.1|6352.5|6349.7|115
1617615100000|2021-04-05 09:31:40|6353.1|6350.3|6355.9|6353.1|6355.9|6353.1|6352.5|6349.7|193
1617615110000|2021-04-05 09:31:50|6355.5|6352.7|6354.9|6352.1|6355.5|6352.7|6354.5|6351.7|28
1617615120000|2021-04-05 09:32:00|6354.5|6351.7|6354.5|6351.7|6355.4|6352.6|6353.9|6351.1|36
1617615130000|2021-04-05 09:32:10|6355.5|6352.7|6356.4|6353.6|6356.4|6353.6|6354.5|6351.7|61
1617615140000|2021-04-05 09:32:20|6356.5|6353.7|6359.4|6356.6|6359.4|6356.6|6355.5|6352.7|39
1617615150000|2021-04-05 09:32:30|6361.4|6358.6|6361.5|6358.7|6364|6361.2|6360.5|6357.7|82
1617615160000|2021-04-05 09:32:40|6361|6358.2|6361.9|6359.1|6361.9|6359.1|6361|6358.2|9
1617615170000|2021-04-05 09:32:50|6361.4|6358.6|6360.4|6357.6|6361.4|6358.6|6360.4|6357.6|1
1617615180000|2021-04-05 09:33:00|6360.5|6357.7|6360.5|6357.7|6361.4|6358.6|6360.5|6357.7|8
1617615190000|2021-04-05 09:33:10|6360|6357.2|6361.4|6358.6|6361.4|6358.6|6360|6357.2|18
1617615200000|2021-04-05 09:33:20|6361.5|6358.7|6362|6359.2|6362.4|6359.6|6361.5|6358.7|38
1617615210000|2021-04-05 09:33:30|6361.9|6359.1|6361.5|6358.7|6362.5|6359.7|6361.5|6358.7|43
1617615220000|2021-04-05 09:33:40|6361.4|6358.6|6361.4|6358.6|6361.4|6358.6|6361.4|6358.6|14
1617615230000|2021-04-05 09:33:50|6359.8|6357|6359.8|6357|6359.8|6357|6359.8|6357|27
1617615240000|2021-04-05 09:34:00|6359.5|6356.7|6359.5|6356.7|6359.5|6356.7|6359.5|6356.7|2
1617615250000|2021-04-05 09:34:10|||||||||2
1617615260000|2021-04-05 09:34:20|6359.9|6357.1|6359.9|6357.1|6360.4|6357.6|6359.9|6357.1|8
1617615270000|2021-04-05 09:34:30|6360.3|6357.5|6359.9|6357.1|6360.4|6357.6|6359.9|6357.1|3
1617615280000|2021-04-05 09:34:40|6360.1|6357.3|6361.6|6358.8|6361.6|6358.8|6360.1|6357.3|2
1617615290000|2021-04-05 09:34:50|6362.5|6359.7|6361.9|6359.1|6362.5|6359.7|6361.9|6359.1|20
1617615300000|2021-04-05 09:35:00|6361.1|6358.3|6360.1|6357.3|6361.1|6358.3|6360.1|6357.3|2
1617615310000|2021-04-05 09:35:10|6359.9|6357.1|6356.9|6354.1|6359.9|6357.1|6356.5|6353.7|5
1617615320000|2021-04-05 09:35:20|6356.5|6353.7|6356.5|6353.7|6357|6354.2|6355.9|6353.1|28
1617615330000|2021-04-05 09:35:30|6356.3|6353.5|6355|6352.2|6356.3|6353.5|6354.6|6351.8|6
1617615340000|2021-04-05 09:35:40|6354.5|6351.7|6354.5|6351.7|6354.5|6351.7|6354.5|6351.7|0
1617615350000|2021-04-05 09:35:50|6355.4|6352.6|6355.4|6352.6|6355.4|6352.6|6355.4|6352.6|37
1617615360000|2021-04-05 09:36:00|6355.9|6353.1|6357.5|6354.7|6357.9|6355.1|6355.9|6353.1|11
1617615370000|2021-04-05 09:36:10|6356.9|6354.1|6356.5|6353.7|6356.9|6354.1|6356.5|6353.7|0
1617615380000|2021-04-05 09:36:20|6356.4|6353.6|6357.4|6354.6|6357.5|6354.7|6355.9|6353.1|37
1617615390000|2021-04-05 09:36:30|6357.5|6354.7|6357.5|6354.7|6358.3|6355.5|6357.5|6354.7|3
1617615400000|2021-04-05 09:36:40|6357.4|6354.6|6357.4|6354.6|6357.4|6354.6|6357.4|6354.6|0
1617615410000|2021-04-05 09:36:50|6358.4|6355.6|6357.5|6354.7|6358.4|6355.6|6357.5|6354.7|23
1617615420000|2021-04-05 09:37:00|6357.9|6355.1|6357.9|6355.1|6358.4|6355.6|6357.5|6354.7|32
1617615430000|2021-04-05 09:37:10|6357.5|6354.7|6357.9|6355.1|6357.9|6355.1|6357.4|6354.6|3
1617615440000|2021-04-05 09:37:20|6358.3|6355.5|6358.9|6356.1|6359.3|6356.5|6358.3|6355.5|39
1617615450000|2021-04-05 09:37:30|6358.3|6355.5|6357.9|6355.1|6358.3|6355.5|6357.9|6355.1|3
1617615460000|2021-04-05 09:37:40|6357.8|6355|6358.8|6356|6359.2|6356.4|6357.8|6355|5
1617615470000|2021-04-05 09:37:50|6358.3|6355.5|6358.3|6355.5|6358.3|6355.5|6358.3|6355.5|0
1617615480000|2021-04-05 09:38:00|6358.7|6355.9|6359.3|6356.5|6360.2|6357.4|6358.7|6355.9|93
1617615500000|2021-04-05 09:38:20|6359.7|6356.9|6361.3|6358.5|6361.3|6358.5|6359.7|6356.9|25
1617615520000|2021-04-05 09:38:40|6360.8|6358|6360.3|6357.5|6360.8|6358|6360.3|6357.5|11
1617615530000|2021-04-05 09:38:50|6359.9|6357.1|6358.5|6355.7|6359.9|6357.1|6358.5|6355.7|1
1617615540000|2021-04-05 09:39:00|6358.3|6355.5|6361.3|6358.5|6361.3|6358.5|6358.3|6355.5|10
1617615550000|2021-04-05 09:39:10|6360.3|6357.5|6360.3|6357.5|6360.3|6357.5|6360.3|6357.5|20
1617615560000|2021-04-05 09:39:20|6359.4|6356.6|6360.3|6357.5|6360.3|6357.5|6359.4|6356.6|4
1617615570000|2021-04-05 09:39:30|6361.3|6358.5|6358.3|6355.5|6361.3|6358.5|6357.3|6354.5|98
1617615580000|2021-04-05 09:39:40|6357.9|6355.1|6358.3|6355.5|6358.3|6355.5|6357.9|6355.1|1
1617615590000|2021-04-05 09:39:50|6358.7|6355.9|6358.3|6355.5|6358.7|6355.9|6358.3|6355.5|5
1617615610000|2021-04-05 09:40:10|6357.7|6354.9|6357.3|6354.5|6357.7|6354.9|6357.3|6354.5|5
1617615620000|2021-04-05 09:40:20|||||||||1
1617615630000|2021-04-05 09:40:30|6357.7|6354.9|6357.7|6354.9|6357.7|6354.9|6357.7|6354.9|4
1617615650000|2021-04-05 09:40:50|6358.2|6355.4|6358.7|6355.9|6359.3|6356.5|6358.2|6355.4|20
1617615660000|2021-04-05 09:41:00|6359.2|6356.4|6359.3|6356.5|6359.3|6356.5|6359.2|6356.4|0
1617615670000|2021-04-05 09:41:10|6359.8|6357|6359.7|6356.9|6359.8|6357|6359.7|6356.9|4
1617615680000|2021-04-05 09:41:20|6359.3|6356.5|6358.3|6355.5|6359.3|6356.5|6358.3|6355.5|5
1617615690000|2021-04-05 09:41:30|6357.7|6354.9|6357.7|6354.9|6357.7|6354.9|6357.7|6354.9|2
1617615700000|2021-04-05 09:41:40|6357.9|6355.1|6357.9|6355.1|6357.9|6355.1|6357.9|6355.1|0
1617615720000|2021-04-05 09:42:00|6358.3|6355.5|6357.8|6355|6358.3|6355.5|6357.8|6355|0
1617615730000|2021-04-05 09:42:10|6357.4|6354.6|6357.3|6354.5|6357.4|6354.6|6357.3|6354.5|0
1617615740000|2021-04-05 09:42:20|6358.3|6355.5|6357.3|6354.5|6358.3|6355.5|6357.3|6354.5|4
1617615750000|2021-04-05 09:42:30|||||||||8
1617615770000|2021-04-05 09:42:50|6357.2|6354.4|6355.4|6352.6|6357.2|6354.4|6354.3|6351.5|22
1617615780000|2021-04-05 09:43:00|6355.3|6352.5|6355.3|6352.5|6356.3|6353.5|6355.3|6352.5|5
1617615790000|2021-04-05 09:43:10|6355.4|6352.6|6355.8|6353|6356.2|6353.4|6355.4|6352.6|5
1617615800000|2021-04-05 09:43:20|6356.3|6353.5|6355.8|6353|6356.3|6353.5|6355.8|6353|0
1617615810000|2021-04-05 09:43:30|6356.3|6353.5|6355.9|6353.1|6356.3|6353.5|6355.9|6353.1|1
1617615820000|2021-04-05 09:43:40|6356.3|6353.5|6356.3|6353.5|6356.3|6353.5|6356.3|6353.5|0
1617615840000|2021-04-05 09:44:00|6355.8|6353|6355.3|6352.5|6356.3|6353.5|6355.3|6352.5|0
1617615860000|2021-04-05 09:44:20|6354.9|6352.1|6353.3|6350.5|6354.9|6352.1|6353.3|6350.5|9
1617615870000|2021-04-05 09:44:30|6353.9|6351.1|6354.3|6351.5|6354.3|6351.5|6353.9|6351.1|4
1617615880000|2021-04-05 09:44:40|6354.8|6352|6354.8|6352|6355.3|6352.5|6354.8|6352|9
1617615890000|2021-04-05 09:44:50|6355.2|6352.4|6355.3|6352.5|6355.3|6352.5|6355.2|6352.4|0
1617615900000|2021-04-05 09:45:00|6354.5|6351.7|6353.3|6350.5|6354.5|6351.7|6353.3|6350.5|5
1617615910000|2021-04-05 09:45:10|6352.9|6350.1|6352.3|6349.5|6352.9|6350.1|6352.3|6349.5|15
1617615920000|2021-04-05 09:45:20|6351.9|6349.1|6351.3|6348.5|6351.9|6349.1|6351.3|6348.5|0
1617615930000|2021-04-05 09:45:30|6351.4|6348.6|6352.3|6349.5|6352.3|6349.5|6351.4|6348.6|6
1617615950000|2021-04-05 09:45:50|||||||||1
1617615960000|2021-04-05 09:46:00|6353.3|6350.5|6353.3|6350.5|6353.3|6350.5|6353.3|6350.5|3
1617615970000|2021-04-05 09:46:10|6352.3|6349.5|6352.3|6349.5|6352.3|6349.5|6352.3|6349.5|1
1617615990000|2021-04-05 09:46:30|||||||||2
1617616020000|2021-04-05 09:47:00|6351.3|6348.5|6351.3|6348.5|6351.9|6349.1|6351.3|6348.5|32
1617616030000|2021-04-05 09:47:10|6351.4|6348.6|6351.8|6349|6352.3|6349.5|6351.4|6348.6|5
1617616040000|2021-04-05 09:47:20|6351.7|6348.9|6350.9|6348.1|6351.7|6348.9|6350.3|6347.5|35
1617616050000|2021-04-05 09:47:30|6351.3|6348.5|6350.9|6348.1|6351.3|6348.5|6350.9|6348.1|0
1617616060000|2021-04-05 09:47:40|6351.3|6348.5|6351.3|6348.5|6351.3|6348.5|6351.3|6348.5|0
1617616080000|2021-04-05 09:48:00|6350.9|6348.1|6350.9|6348.1|6350.9|6348.1|6350.3|6347.5|1
1617616100000|2021-04-05 09:48:20|6351.3|6348.5|6350.9|6348.1|6351.3|6348.5|6350.9|6348.1|6
1617616110000|2021-04-05 09:48:30|6351.3|6348.5|6349.3|6346.5|6351.3|6348.5|6349.3|6346.5|3
1617616130000|2021-04-05 09:48:50|6349.4|6346.6|6350.3|6347.5|6350.3|6347.5|6349.4|6346.6|5
1617616140000|2021-04-05 09:49:00|6349.9|6347.1|6350.3|6347.5|6350.3|6347.5|6349.3|6346.5|2
1617616180000|2021-04-05 09:49:40|6349.9|6347.1|6350.3|6347.5|6350.3|6347.5|6349.9|6347.1|3
1617616190000|2021-04-05 09:49:50|6351.8|6349|6351.8|6349|6351.8|6349|6351.8|6349|105
1617616200000|2021-04-05 09:50:00|6351.9|6349.1|6353.2|6350.4|6353.2|6350.4|6351.9|6349.1|76
1617616210000|2021-04-05 09:50:10|6353.3|6350.5|6353.3|6350.5|6355.7|6352.9|6352.9|6350.1|74
1617616220000|2021-04-05 09:50:20|6352.9|6350.1|6352.9|6350.1|6352.9|6350.1|6352.9|6350.1|0
1617616240000|2021-04-05 09:50:40|6353.9|6351.1|6355.2|6352.4|6355.2|6352.4|6353.9|6351.1|7
1617616250000|2021-04-05 09:50:50|6355.3|6352.5|6354.8|6352|6355.3|6352.5|6354|6351.2|12
1617616260000|2021-04-05 09:51:00|6354.9|6352.1|6354.3|6351.5|6354.9|6352.1|6354.3|6351.5|0
1617616270000|2021-04-05 09:51:10|6354.4|6351.6|6354.4|6351.6|6354.9|6352.1|6354.4|6351.6|1
1617616290000|2021-04-05 09:51:30|6354.3|6351.5|6353.9|6351.1|6354.3|6351.5|6353.9|6351.1|1
1617616300000|2021-04-05 09:51:40|6354.3|6351.5|6353.9|6351.1|6354.3|6351.5|6353.9|6351.1|0
1617616310000|2021-04-05 09:51:50|6353.8|6351|6352.8|6350|6353.9|6351.1|6352.4|6349.6|7
1617616320000|2021-04-05 09:52:00|6352.4|6349.6|6352.4|6349.6|6352.4|6349.6|6352.4|6349.6|0
1617616330000|2021-04-05 09:52:10|6352.3|6349.5|6352.3|6349.5|6352.3|6349.5|6352.3|6349.5|16
1617616340000|2021-04-05 09:52:20|6351.3|6348.5|6350.9|6348.1|6351.3|6348.5|6350.9|6348.1|2
1617616350000|2021-04-05 09:52:30|6350.8|6348|6350.3|6347.5|6350.8|6348|6350.3|6347.5|0
1617616370000|2021-04-05 09:52:50|6351.3|6348.5|6351.3|6348.5|6351.3|6348.5|6351.3|6348.5|2
1617616380000|2021-04-05 09:53:00|6351.7|6348.9|6351.3|6348.5|6351.7|6348.9|6351.3|6348.5|2
1617616400000|2021-04-05 09:53:20|6350.4|6347.6|6351.3|6348.5|6351.3|6348.5|6350.3|6347.5|3
1617616410000|2021-04-05 09:53:30|6350.9|6348.1|6350.9|6348.1|6350.9|6348.1|6350.9|6348.1|47
1617616420000|2021-04-05 09:53:40|6351.3|6348.5|6350.5|6347.7|6351.3|6348.5|6350.5|6347.7|0
1617616430000|2021-04-05 09:53:50|6350.3|6347.5|6350.3|6347.5|6350.3|6347.5|6350.3|6347.5|1
1617616440000|2021-04-05 09:54:00|6350.8|6348|6354.3|6351.5|6354.3|6351.5|6350.8|6348|51
1617616450000|2021-04-05 09:54:10|6353.9|6351.1|6353.9|6351.1|6354.3|6351.5|6353.9|6351.1|0
1617616460000|2021-04-05 09:54:20|6353.3|6350.5|6353.3|6350.5|6353.3|6350.5|6353.3|6350.5|13
1617616470000|2021-04-05 09:54:30|6353.5|6350.7|6353.9|6351.1|6354.3|6351.5|6353.5|6350.7|1
1617616480000|2021-04-05 09:54:40|6354.3|6351.5|6353.9|6351.1|6354.3|6351.5|6353.9|6351.1|0
1617616490000|2021-04-05 09:54:50|6354.3|6351.5|6355.3|6352.5|6355.3|6352.5|6354.3|6351.5|4
1617616500000|2021-04-05 09:55:00|6355.1|6352.3|6354.3|6351.5|6355.1|6352.3|6353.9|6351.1|5
1617616520000|2021-04-05 09:55:20|6353.8|6351|6352.8|6350|6353.8|6351|6352.8|6350|4
1617616530000|2021-04-05 09:55:30|6352.9|6350.1|6352.9|6350.1|6352.9|6350.1|6352.9|6350.1|0
1617616540000|2021-04-05 09:55:40|6352.3|6349.5|6352.3|6349.5|6352.3|6349.5|6352.3|6349.5|0
1617616560000|2021-04-05 09:56:00|6352.7|6349.9|6352.7|6349.9|6352.7|6349.9|6352.7|6349.9|2
1617616570000|2021-04-05 09:56:10|6352.3|6349.5|6349.9|6347.1|6352.3|6349.5|6349.9|6347.1|84
1617616590000|2021-04-05 09:56:30|6349.8|6347|6349.8|6347|6349.8|6347|6349.8|6347|0
1617616600000|2021-04-05 09:56:40|6349.9|6347.1|6349.9|6347.1|6349.9|6347.1|6349.9|6347.1|0
1617616610000|2021-04-05 09:56:50|6349.3|6346.5|6347.8|6345|6349.3|6346.5|6347.8|6345|3
1617616620000|2021-04-05 09:57:00|6347.7|6344.9|6346.9|6344.1|6347.7|6344.9|6346.9|6344.1|4
1617616630000|2021-04-05 09:57:10|6347.3|6344.5|6346.9|6344.1|6347.4|6344.6|6346.9|6344.1|0
1617616640000|2021-04-05 09:57:20|6346.3|6343.5|6345.9|6343.1|6346.3|6343.5|6345.9|6343.1|7
1617616650000|2021-04-05 09:57:30|6345.8|6343|6346.3|6343.5|6346.3|6343.5|6344.9|6342.1|2
1617616660000|2021-04-05 09:57:40|6346|6343.2|6345.3|6342.5|6346|6343.2|6345.3|6342.5|2
1617616670000|2021-04-05 09:57:50|6345.2|6342.4|6344.8|6342|6345.2|6342.4|6344.8|6342|3
1617616680000|2021-04-05 09:58:00|6344.9|6342.1|6344.3|6341.5|6344.9|6342.1|6344.3|6341.5|3
1617616690000|2021-04-05 09:58:10|6344.4|6341.6|6345.3|6342.5|6345.3|6342.5|6344.4|6341.6|7
1617616710000|2021-04-05 09:58:30|6346.2|6343.4|6346.3|6343.5|6346.3|6343.5|6345.8|6343|12
1617616720000|2021-04-05 09:58:40|6345.3|6342.5|6345.9|6343.1|6346.3|6343.5|6345.3|6342.5|13
1617616730000|2021-04-05 09:58:50|6345.4|6342.6|6345.4|6342.6|6345.4|6342.6|6345.4|6342.6|0
1617616740000|2021-04-05 09:59:00|6345.3|6342.5|6345.3|6342.5|6345.3|6342.5|6345.3|6342.5|0
1617616750000|2021-04-05 09:59:10|||||||||2
1617616770000|2021-04-05 09:59:30|6344.9|6342.1|6341.5|6338.7|6344.9|6342.1|6341.5|6338.7|110
1617616780000|2021-04-05 09:59:40|6341|6338.2|6339.1|6336.3|6341|6338.2|6339.1|6336.3|11
1617616790000|2021-04-05 09:59:50|6339.6|6336.8|6340.5|6337.7|6340.5|6337.7|6339.6|6336.8|9
1617616800000|2021-04-05 10:00:00|6339.7|6336.9|6339.5|6336.7|6339.7|6336.9|6339|6336.2|14
1617616810000|2021-04-05 10:00:10|6340|6337.2|6339.5|6336.7|6340|6337.2|6339.5|6336.7|10
1617616830000|2021-04-05 10:00:30|||||||||2
1617616840000|2021-04-05 10:00:40|6339.4|6336.6|6337.5|6334.7|6339.4|6336.6|6337|6334.2|8
1617616850000|2021-04-05 10:00:50|6337.1|6334.3|6337.5|6334.7|6337.5|6334.7|6337.1|6334.3|20
1617616860000|2021-04-05 10:01:00|6337|6334.2|6339.5|6336.7|6339.5|6336.7|6336.6|6333.8|146
1617616870000|2021-04-05 10:01:10|6340.5|6337.7|6340.5|6337.7|6340.5|6337.7|6340.5|6337.7|2
1617616880000|2021-04-05 10:01:20|6341|6338.2|6340.9|6338.1|6341|6338.2|6340.9|6338.1|2
1617616890000|2021-04-05 10:01:30|6340.5|6337.7|6341.5|6338.7|6341.5|6338.7|6340.5|6337.7|8
1617616910000|2021-04-05 10:01:50|6341|6338.2|6340.6|6337.8|6341|6338.2|6340.6|6337.8|8
1617616920000|2021-04-05 10:02:00|6341.5|6338.7|6341.5|6338.7|6341.5|6338.7|6341.5|6338.7|4
1617616930000|2021-04-05 10:02:10|6341|6338.2|6341.5|6338.7|6341.5|6338.7|6340.6|6337.8|2
1617616940000|2021-04-05 10:02:20|6341.6|6338.8|6343|6340.2|6343.5|6340.7|6341.6|6338.8|12
1617616950000|2021-04-05 10:02:30|6343.5|6340.7|6343.9|6341.1|6344.5|6341.7|6343.1|6340.3|2
1617616960000|2021-04-05 10:02:40|6344.5|6341.7|6343.5|6340.7|6344.5|6341.7|6343.5|6340.7|3
1617616980000|2021-04-05 10:03:00|6343.9|6341.1|6344.4|6341.6|6344.4|6341.6|6343.9|6341.1|2
1617616990000|2021-04-05 10:03:10|6344.5|6341.7|6344.5|6341.7|6344.5|6341.7|6344.5|6341.7|0
1617617000000|2021-04-05 10:03:20|||||||||1
1617617010000|2021-04-05 10:03:30|6344.4|6341.6|6342.5|6339.7|6344.4|6341.6|6342.5|6339.7|6
1617617020000|2021-04-05 10:03:40|6342.3|6339.5|6341.5|6338.7|6342.3|6339.5|6341.5|6338.7|3
1617617030000|2021-04-05 10:03:50|6341.3|6338.5|6342.5|6339.7|6342.5|6339.7|6340.5|6337.7|31
1617617040000|2021-04-05 10:04:00|6341.5|6338.7|6341.1|6338.3|6341.5|6338.7|6341.1|6338.3|6
1617617050000|2021-04-05 10:04:10|6341.5|6338.7|6341.5|6338.7|6341.5|6338.7|6341.5|6338.7|0
1617617060000|2021-04-05 10:04:20|6341.1|6338.3|6342.1|6339.3|6342.1|6339.3|6341.1|6338.3|3
1617617070000|2021-04-05 10:04:30|6342.5|6339.7|6342.5|6339.7|6342.5|6339.7|6342.5|6339.7|0
1617617080000|2021-04-05 10:04:40|||||||||1
1617617090000|2021-04-05 10:04:50|6343|6340.2|6338.5|6335.7|6343|6340.2|6338.1|6335.3|19
1617617100000|2021-04-05 10:05:00|6337.5|6334.7|6338.1|6335.3|6338.1|6335.3|6337.5|6334.7|3
1617617120000|2021-04-05 10:05:20|6338.5|6335.7|6338.1|6335.3|6338.5|6335.7|6337.5|6334.7|7
1617617130000|2021-04-05 10:05:30|6338.5|6335.7|6336.7|6333.9|6338.5|6335.7|6336.6|6333.8|11
1617617140000|2021-04-05 10:05:40|6336.6|6333.8|6336.6|6333.8|6336.6|6333.8|6336.6|6333.8|1
1617617150000|2021-04-05 10:05:50|6337.5|6334.7|6337.1|6334.3|6337.5|6334.7|6335.6|6332.8|67
1617617160000|2021-04-05 10:06:00|6336.5|6333.7|6336.5|6333.7|6336.5|6333.7|6336.5|6333.7|0
1617617170000|2021-04-05 10:06:10|6337.1|6334.3|6337.1|6334.3|6337.1|6334.3|6337.1|6334.3|1
1617617180000|2021-04-05 10:06:20|6337.5|6334.7|6337.5|6334.7|6337.5|6334.7|6337.5|6334.7|6
1617617200000|2021-04-05 10:06:40|6337.6|6334.8|6337.5|6334.7|6337.6|6334.8|6337.5|6334.7|11
1617617210000|2021-04-05 10:06:50|6337.6|6334.8|6339.9|6337.1|6339.9|6337.1|6337.6|6334.8|7
1617617220000|2021-04-05 10:07:00|6340.1|6337.3|6338.5|6335.7|6340.1|6337.3|6338.5|6335.7|2
1617617230000|2021-04-05 10:07:10|6339.1|6336.3|6339.1|6336.3|6339.1|6336.3|6339.1|6336.3|1
1617617250000|2021-04-05 10:07:30|6338.7|6335.9|6338.5|6335.7|6338.7|6335.9|6338.5|6335.7|0
1617617260000|2021-04-05 10:07:40|6338.6|6335.8|6339.1|6336.3|6339.1|6336.3|6338.6|6335.8|2
1617617270000|2021-04-05 10:07:50|6338.7|6335.9|6340.9|6338.1|6340.9|6338.1|6338.5|6335.7|3
1617617280000|2021-04-05 10:08:00|6341.1|6338.3|6340.5|6337.7|6341.1|6338.3|6340.5|6337.7|0
1617617290000|2021-04-05 10:08:10|6340.7|6337.9|6342.5|6339.7|6342.5|6339.7|6340.7|6337.9|2
1617617300000|2021-04-05 10:08:20|6342|6339.2|6340.5|6337.7|6342|6339.2|6340.1|6337.3|6
1617617310000|2021-04-05 10:08:30|6340.1|6337.3|6339.9|6337.1|6340.1|6337.3|6339.5|6336.7|1
1617617320000|2021-04-05 10:08:40|6339.5|6336.7|6339.1|6336.3|6339.5|6336.7|6338.6|6335.8|6
1617617330000|2021-04-05 10:08:50|6339.9|6337.1|6339.9|6337.1|6339.9|6337.1|6339.9|6337.1|0
1617617340000|2021-04-05 10:09:00|6340.1|6337.3|6339.9|6337.1|6340.5|6337.7|6339.5|6336.7|2
1617617350000|2021-04-05 10:09:10|6339.5|6336.7|6339.5|6336.7|6339.9|6337.1|6339.5|6336.7|0
1617617360000|2021-04-05 10:09:20|6339.9|6337.1|6339.9|6337.1|6339.9|6337.1|6339.9|6337.1|0
1617617370000|2021-04-05 10:09:30|6339.1|6336.3|6339.1|6336.3|6339.1|6336.3|6339.1|6336.3|1
1617617380000|2021-04-05 10:09:40|6339.5|6336.7|6339.5|6336.7|6339.5|6336.7|6339.5|6336.7|0
1617617390000|2021-04-05 10:09:50|6338.6|6335.8|6339.5|6336.7|6339.9|6337.1|6338.6|6335.8|3
1617617400000|2021-04-05 10:10:00|||||||||1
1617617410000|2021-04-05 10:10:10|6339.4|6336.6|6336.6|6333.8|6339.4|6336.6|6336.6|6333.8|4
1617617420000|2021-04-05 10:10:20|6336.7|6333.9|6339.1|6336.3|6339.1|6336.3|6336.7|6333.9|2
1617617430000|2021-04-05 10:10:30|6338.9|6336.1|6339|6336.2|6339.1|6336.3|6338.9|6336.1|1
1617617440000|2021-04-05 10:10:40|6339.1|6336.3|6339|6336.2|6339.1|6336.3|6339|6336.2|2
1617617450000|2021-04-05 10:10:50|6339.1|6336.3|6340.5|6337.7|6340.5|6337.7|6339.1|6336.3|6
1617617460000|2021-04-05 10:11:00|6340.9|6338.1|6340.9|6338.1|6340.9|6338.1|6340.5|6337.7|1
1617617470000|2021-04-05 10:11:10|6340.5|6337.7|6339.9|6337.1|6340.5|6337.7|6339.5|6336.7|5
1617617480000|2021-04-05 10:11:20|6339.5|6336.7|6339.1|6336.3|6339.9|6337.1|6339.1|6336.3|0
1617617490000|2021-04-05 10:11:30|6339.5|6336.7|6339.5|6336.7|6339.5|6336.7|6339.5|6336.7|0
1617617500000|2021-04-05 10:11:40|6339.4|6336.6|6339|6336.2|6339.4|6336.6|6339|6336.2|1
1617617510000|2021-04-05 10:11:50|6337.9|6335.1|6337.5|6334.7|6337.9|6335.1|6337.5|6334.7|0
1617617520000|2021-04-05 10:12:00|6336.9|6334.1|6337.5|6334.7|6337.5|6334.7|6336.5|6333.7|3
1617617530000|2021-04-05 10:12:10|6338.1|6335.3|6337.5|6334.7|6338.1|6335.3|6337.5|6334.7|0
1617617540000|2021-04-05 10:12:20|6336.5|6333.7|6336.5|6333.7|6336.5|6333.7|6336.5|6333.7|4
1617617550000|2021-04-05 10:12:30|6336.1|6333.3|6335.6|6332.8|6336.1|6333.3|6335.6|6332.8|2
1617617560000|2021-04-05 10:12:40|6335.5|6332.7|6335.5|6332.7|6335.5|6332.7|6335.5|6332.7|0
1617617570000|2021-04-05 10:12:50|6334.5|6331.7|6333.1|6330.3|6334.5|6331.7|6333.1|6330.3|7
1617617580000|2021-04-05 10:13:00|6333|6330.2|6332.6|6329.8|6333.5|6330.7|6332.6|6329.8|2
1617617590000|2021-04-05 10:13:10|6331.8|6329|6330.5|6327.7|6331.8|6329|6329.5|6326.7|63
1617617600000|2021-04-05 10:13:20|6330.1|6327.3|6331.5|6328.7|6331.5|6328.7|6330.1|6327.3|3
1617617610000|2021-04-05 10:13:30|6331.7|6328.9|6332.1|6329.3|6332.1|6329.3|6331.7|6328.9|1
1617617620000|2021-04-05 10:13:40|6331.5|6328.7|6335|6332.2|6335|6332.2|6331.5|6328.7|5
1617617630000|2021-04-05 10:13:50|6335.5|6332.7|6335.5|6332.7|6336.5|6333.7|6335.5|6332.7|3
1617617640000|2021-04-05 10:14:00|6335.3|6332.5|6338.9|6336.1|6338.9|6336.1|6334.1|6331.3|11
1617617650000|2021-04-05 10:14:10|6339.6|6336.8|6340.1|6337.3|6341.5|6338.7|6339.6|6336.8|14
1617617660000|2021-04-05 10:14:20|6340.5|6337.7|6340|6337.2|6340.5|6337.7|6340|6337.2|1
1617617670000|2021-04-05 10:14:30|6339.9|6337.1|6340.1|6337.3|6340.5|6337.7|6339.9|6337.1|2
1617617680000|2021-04-05 10:14:40|6340.5|6337.7|6340.5|6337.7|6340.5|6337.7|6340|6337.2|0
1617617690000|2021-04-05 10:14:50|6340.1|6337.3|6342|6339.2|6342|6339.2|6340.1|6337.3|3
1617617700000|2021-04-05 10:15:00|6341.5|6338.7|6339.5|6336.7|6341.5|6338.7|6339.5|6336.7|2
1617617710000|2021-04-05 10:15:10|6339.6|6336.8|6341.5|6338.7|6341.9|6339.1|6339.6|6336.8|11
1617617720000|2021-04-05 10:15:20|6341.2|6338.4|6340.1|6337.3|6341.2|6338.4|6340.1|6337.3|1
1617617730000|2021-04-05 10:15:30|6340.2|6337.4|6340.9|6338.1|6341|6338.2|6340.2|6337.4|4
1617617740000|2021-04-05 10:15:40|6341.4|6338.6|6341.5|6338.7|6341.5|6338.7|6341.4|6338.6|0
1617617750000|2021-04-05 10:15:50|6341.2|6338.4|6343.9|6341.1|6344.2|6341.4|6340.5|6337.7|32
1617617760000|2021-04-05 10:16:00|6344.5|6341.7|6344.5|6341.7|6346.4|6343.6|6344.5|6341.7|8
1617617770000|2021-04-05 10:16:10|6344.7|6341.9|6344|6341.2|6345.1|6342.3|6344|6341.2|1
1617617780000|2021-04-05 10:16:20|6345|6342.2|6345|6342.2|6345|6342.2|6345|6342.2|0
1617617790000|2021-04-05 10:16:30|6344.9|6342.1|6344.9|6342.1|6344.9|6342.1|6344|6341.2|4
1617617800000|2021-04-05 10:16:40|6345.1|6342.3|6345.1|6342.3|6345.1|6342.3|6345.1|6342.3|0
1617617810000|2021-04-05 10:16:50|6344.1|6341.3|6344.1|6341.3|6344.1|6341.3|6344.1|6341.3|0
1617617820000|2021-04-05 10:17:00|6344.5|6341.7|6344.5|6341.7|6344.5|6341.7|6344.1|6341.3|2
1617617830000|2021-04-05 10:17:10|6344.1|6341.3|6343.9|6341.1|6344.5|6341.7|6343.5|6340.7|4
1617617850000|2021-04-05 10:17:30|6344.5|6341.7|6343.5|6340.7|6344.5|6341.7|6343.1|6340.3|2
1617617860000|2021-04-05 10:17:40|6344|6341.2|6344|6341.2|6344|6341.2|6344|6341.2|0
1617617870000|2021-04-05 10:17:50|6343.9|6341.1|6346.5|6343.7|6346.5|6343.7|6343.1|6340.3|32
1617617880000|2021-04-05 10:18:00|6345.9|6343.1|6347.9|6345.1|6347.9|6345.1|6345.9|6343.1|5
1617617890000|2021-04-05 10:18:10|6348.5|6345.7|6349.9|6347.1|6350|6347.2|6348.5|6345.7|3
1617617900000|2021-04-05 10:18:20|6349.5|6346.7|6349.9|6347.1|6349.9|6347.1|6349.5|6346.7|2
1617617920000|2021-04-05 10:18:40|6349.5|6346.7|6349.9|6347.1|6349.9|6347.1|6349.5|6346.7|1
1617617930000|2021-04-05 10:18:50|6350.2|6347.4|6349.5|6346.7|6350.5|6347.7|6348.9|6346.1|10
1617617940000|2021-04-05 10:19:00|6349.1|6346.3|6349.1|6346.3|6349.1|6346.3|6349.1|6346.3|0
1617617950000|2021-04-05 10:19:10|6349.5|6346.7|6350.5|6347.7|6350.5|6347.7|6349.5|6346.7|0
1617617960000|2021-04-05 10:19:20|6351|6348.2|6351|6348.2|6351|6348.2|6351|6348.2|0
1617617970000|2021-04-05 10:19:30|6351.4|6348.6|6349.5|6346.7|6352.1|6349.3|6349.5|6346.7|5
1617617990000|2021-04-05 10:19:50|6350.5|6347.7|6350.5|6347.7|6351.1|6348.3|6350.1|6347.3|2
1617618000000|2021-04-05 10:20:00|6350.1|6347.3|6351.1|6348.3|6351.1|6348.3|6350.1|6347.3|0
1617618010000|2021-04-05 10:20:10|6351.5|6348.7|6350.5|6347.7|6351.5|6348.7|6350.1|6347.3|17
1617618020000|2021-04-05 10:20:20|6350.1|6347.3|6350.1|6347.3|6350.1|6347.3|6350.1|6347.3|0
1617618030000|2021-04-05 10:20:30|6350.5|6347.7|6350.5|6347.7|6350.5|6347.7|6350.5|6347.7|0
1617618040000|2021-04-05 10:20:40|6350.9|6348.1|6350.1|6347.3|6350.9|6348.1|6350.1|6347.3|1
1617618050000|2021-04-05 10:20:50|6350.5|6347.7|6349.6|6346.8|6350.5|6347.7|6349.6|6346.8|2
1617618060000|2021-04-05 10:21:00|6350|6347.2|6350.9|6348.1|6350.9|6348.1|6349.6|6346.8|0
1617618070000|2021-04-05 10:21:10|6351|6348.2|6351|6348.2|6351|6348.2|6351|6348.2|0
1617618080000|2021-04-05 10:21:20|6352.1|6349.3|6351.5|6348.7|6353.5|6350.7|6351.1|6348.3|9
1617618090000|2021-04-05 10:21:30|6351.1|6348.3|6350.9|6348.1|6351.1|6348.3|6350.5|6347.7|0
1617618100000|2021-04-05 10:21:40|6351.5|6348.7|6352.5|6349.7|6352.5|6349.7|6351.5|6348.7|0
1617618110000|2021-04-05 10:21:50|6352|6349.2|6352.1|6349.3|6352.1|6349.3|6351.6|6348.8|3
1617618120000|2021-04-05 10:22:00|6352.5|6349.7|6352.5|6349.7|6352.5|6349.7|6352.5|6349.7|0
1617618150000|2021-04-05 10:22:30|6352.9|6350.1|6356.5|6353.7|6356.5|6353.7|6352.9|6350.1|4
1617618160000|2021-04-05 10:22:40|6357.1|6354.3|6355.5|6352.7|6357.1|6354.3|6355.5|6352.7|6
1617618170000|2021-04-05 10:22:50|6355.2|6352.4|6354.9|6352.1|6355.2|6352.4|6354.5|6351.7|1
1617618180000|2021-04-05 10:23:00|6355.5|6352.7|6354.9|6352.1|6355.5|6352.7|6353.5|6350.7|18
1617618190000|2021-04-05 10:23:10|6354.5|6351.7|6354.9|6352.1|6354.9|6352.1|6354.5|6351.7|2
1617618200000|2021-04-05 10:23:20|6355.5|6352.7|6355.5|6352.7|6355.9|6353.1|6355.1|6352.3|0
1617618210000|2021-04-05 10:23:30|6355.1|6352.3|6355.5|6352.7|6355.5|6352.7|6355.1|6352.3|0
1617618220000|2021-04-05 10:23:40|6355.1|6352.3|6355.5|6352.7|6355.5|6352.7|6355.1|6352.3|0
1617618240000|2021-04-05 10:24:00|6355.9|6353.1|6355.9|6353.1|6355.9|6353.1|6355.9|6353.1|1
1617618250000|2021-04-05 10:24:10|6356.5|6353.7|6354.9|6352.1|6356.5|6353.7|6354.9|6351.1|6
1617618260000|2021-04-05 10:24:20|6354.5|6351.7|6355.1|6352.3|6355.1|6352.3|6354.5|6351.7|3
1617618270000|2021-04-05 10:24:30|6356|6353.2|6356|6353.2|6356|6353.2|6356|6353.2|1
1617618290000|2021-04-05 10:24:50|6355.5|6352.7|6355.5|6352.7|6355.9|6353.1|6355.1|6352.3|0
1617618300000|2021-04-05 10:25:00|6355.9|6353.1|6356|6353.2|6356|6353.2|6355.9|6353.1|0
1617618310000|2021-04-05 10:25:10|6357.5|6354.7|6358|6355.2|6358.5|6355.7|6357.5|6354.7|7
1617618320000|2021-04-05 10:25:20|6358.5|6355.7|6359.5|6356.7|6360.5|6357.7|6358.1|6355.3|9
1617618330000|2021-04-05 10:25:30|6359.8|6357|6359.8|6357|6359.8|6357|6359.8|6357|1
1617618340000|2021-04-05 10:25:40|6359.5|6356.7|6359.1|6356.3|6359.5|6356.7|6358.6|6355.8|3
1617618350000|2021-04-05 10:25:50|6359.5|6356.7|6359.5|6356.7|6359.5|6356.7|6359.5|6356.7|5
1617618380000|2021-04-05 10:26:20|6359.1|6356.3|6360.5|6357.7|6360.5|6357.7|6359.1|6356.3|2
1617618390000|2021-04-05 10:26:30|6360.6|6357.8|6360.6|6357.8|6361|6358.2|6360.6|6357.8|1
1617618400000|2021-04-05 10:26:40|6361.3|6358.5|6361.3|6358.5|6361.3|6358.5|6361|6358.2|2
1617618410000|2021-04-05 10:26:50|6361|6358.2|6360.1|6357.3|6361|6358.2|6360.1|6357.3|5
1617618420000|2021-04-05 10:27:00|6359.6|6356.8|6359.5|6356.7|6359.6|6356.8|6359.5|6356.7|1
1617618430000|2021-04-05 10:27:10|6358.5|6355.7|6357.5|6354.7|6358.5|6355.7|6357.5|6354.7|44
1617618440000|2021-04-05 10:27:20|6357|6354.2|6357.5|6354.7|6357.5|6354.7|6357|6354.2|2
1617618470000|2021-04-05 10:27:50|6358.5|6355.7|6358.5|6355.7|6358.5|6355.7|6358.5|6355.7|2
1617618480000|2021-04-05 10:28:00|6358.1|6355.3|6358.5|6355.7|6358.5|6355.7|6358.1|6355.3|0
1617618490000|2021-04-05 10:28:10|6359.1|6356.3|6359.5|6356.7|6359.5|6356.7|6359|6356.2|3
1617618500000|2021-04-05 10:28:20|6358.5|6355.7|6358.5|6355.7|6358.5|6355.7|6358.5|6355.7|1
1617618510000|2021-04-05 10:28:30|6358.2|6355.4|6357.5|6354.7|6358.2|6355.4|6357.5|6354.7|1
1617618520000|2021-04-05 10:28:40|6357.8|6355|6357.8|6355|6357.8|6355|6357.8|6355|0
1617618540000|2021-04-05 10:29:00|6357.5|6354.7|6357.5|6354.7|6357.5|6354.7|6357.5|6354.7|0
1617618550000|2021-04-05 10:29:10|6357.1|6354.3|6357.5|6354.7|6357.5|6354.7|6357.1|6354.3|0
1617618600000|2021-04-05 10:30:00|6357.8|6355|6359.6|6356.8|6360.5|6357.7|6357.8|6355|19
1617618610000|2021-04-05 10:30:10|6360|6357.2|6360.1|6357.3|6360.1|6357.3|6360|6357.2|1
1617618620000|2021-04-05 10:30:20|6359.5|6356.7|6358.6|6355.8|6359.5|6356.7|6358.6|6355.8|2
1617618630000|2021-04-05 10:30:30|6358.5|6355.7|6358.1|6355.3|6358.5|6355.7|6358.1|6355.3|2
1617618640000|2021-04-05 10:30:40|6357.5|6354.7|6357.5|6354.7|6357.5|6354.7|6357.5|6354.7|1
1617618650000|2021-04-05 10:30:50|6357|6354.2|6357.5|6354.7|6357.5|6354.7|6357|6354.2|6
1617618660000|2021-04-05 10:31:00|6357.1|6354.3|6358.1|6355.3|6358.1|6355.3|6356.8|6354|9
1617618670000|2021-04-05 10:31:10|6357.8|6355|6357.8|6355|6357.8|6355|6357.8|6355|0
1617618680000|2021-04-05 10:31:20|6357.1|6354.3|6356.5|6353.7|6357.1|6354.3|6356.5|6353.7|3
1617618690000|2021-04-05 10:31:30|6356.7|6353.9|6357.8|6355|6357.8|6355|6356.7|6353.9|2
1617618710000|2021-04-05 10:31:50|6358.3|6355.5|6358.5|6355.7|6359|6356.2|6358.3|6355.5|0
1617618720000|2021-04-05 10:32:00|6358.3|6355.5|6357.5|6354.7|6358.3|6355.5|6357.5|6354.7|4
1617618730000|2021-04-05 10:32:10|6357.8|6355|6358|6355.2|6358|6355.2|6357.8|6355|0
1617618750000|2021-04-05 10:32:30|6357.8|6355|6358|6355.2|6358|6355.2|6357.5|6354.7|2
1617618760000|2021-04-05 10:32:40|6358.1|6355.3|6357.5|6354.7|6358.1|6355.3|6357.5|6354.7|0
1617618770000|2021-04-05 10:32:50|6356.5|6353.7|6351.8|6349|6356.5|6353.7|6351.1|6348.3|12
1617618780000|2021-04-05 10:33:00|6352.5|6349.7|6354.8|6352|6354.8|6352|6352.5|6349.7|4
1617618790000|2021-04-05 10:33:10|6354.5|6351.7|6353.5|6350.7|6354.8|6352|6353.1|6350.3|4
1617618800000|2021-04-05 10:33:20|6353.8|6351|6354.1|6351.3|6354.1|6351.3|6353.5|6350.7|1
1617618810000|2021-04-05 10:33:30|6354.8|6352|6354.8|6352|6354.8|6352|6354.8|6352|0
1617618820000|2021-04-05 10:33:40|6354.5|6351.7|6353.5|6350.7|6354.5|6351.7|6353.5|6350.7|2
1617618850000|2021-04-05 10:34:10|6352.6|6349.8|6352.5|6349.7|6352.6|6349.8|6352.5|6349.7|2
1617618890000|2021-04-05 10:34:50|6353.1|6350.3|6352.5|6349.7|6353.1|6350.3|6352.5|6349.7|5
1617618900000|2021-04-05 10:35:00|6352.4|6349.6|6352.4|6349.6|6353.1|6350.3|6352.4|6349.6|1
1617618940000|2021-04-05 10:35:40|6353.1|6350.3|6353.9|6351.1|6353.9|6351.1|6353.1|6350.3|11
1617618950000|2021-04-05 10:35:50|6353.4|6350.6|6353.4|6350.6|6353.4|6350.6|6353.4|6350.6|0
1617618960000|2021-04-05 10:36:00|6353.6|6350.8|6353.4|6350.6|6353.9|6351.1|6353.4|6350.6|6
1617618970000|2021-04-05 10:36:10|6352.4|6349.6|6352.4|6349.6|6352.8|6350|6352.4|6349.6|7
1617618980000|2021-04-05 10:36:20|6352.8|6350|6353.2|6350.4|6353.2|6350.4|6352.8|6350|0
1617618990000|2021-04-05 10:36:30|6353.4|6350.6|6357.9|6355.1|6358.2|6355.4|6353.4|6350.6|32
1617619000000|2021-04-05 10:36:40|6358.1|6355.3|6357.1|6354.3|6358.1|6355.3|6357.1|6354.3|3
1617619010000|2021-04-05 10:36:50|6357.4|6354.6|6357.4|6354.6|6357.4|6354.6|6357.4|6354.6|2
1617619020000|2021-04-05 10:37:00|||||||||1
1617619030000|2021-04-05 10:37:10|6356.6|6353.8|6356.2|6353.4|6356.6|6353.8|6356.2|6353.4|64
1617619050000|2021-04-05 10:37:30|6356.1|6353.3|6356.4|6353.6|6356.4|6353.6|6355.4|6352.6|4
1617619060000|2021-04-05 10:37:40|6357.1|6354.3|6357.4|6354.6|6357.4|6354.6|6357.1|6354.3|0
1617619070000|2021-04-05 10:37:50|6357.2|6354.4|6357.4|6354.6|6357.4|6354.6|6356.1|6353.3|4
1617619080000|2021-04-05 10:38:00|6359.1|6356.3|6359.6|6356.8|6361.4|6358.6|6359.1|6356.3|72
1617619090000|2021-04-05 10:38:10|6359.4|6356.6|6358.9|6356.1|6359.4|6356.6|6358.4|6355.6|6
1617619100000|2021-04-05 10:38:20|6358.4|6355.6|6358.8|6356|6358.8|6356|6358.4|6355.6|0
1617619130000|2021-04-05 10:38:50|6358.9|6356.1|6357.8|6355|6358.9|6356.1|6357.4|6354.6|13
1617619140000|2021-04-05 10:39:00|6357.9|6355.1|6358.4|6355.6|6358.8|6356|6357.9|6355.1|1
1617619150000|2021-04-05 10:39:10|6358.8|6356|6358.8|6356|6358.8|6356|6358.8|6356|2
1617619170000|2021-04-05 10:39:30|6359.3|6356.5|6359.4|6356.6|6359.4|6356.6|6359.3|6356.5|3
1617619180000|2021-04-05 10:39:40|6359.2|6356.4|6357.9|6355.1|6359.2|6356.4|6357.9|6355.1|3
1617619190000|2021-04-05 10:39:50|6357.1|6354.3|6356.9|6354.1|6357.1|6354.3|6356.9|6354.1|0
1617619200000|2021-04-05 10:40:00|6357.4|6354.6|6357.4|6354.6|6357.4|6354.6|6357.4|6354.6|0
1617619230000|2021-04-05 10:40:30|6356.4|6353.6|6356.8|6354|6356.8|6354|6356.4|6353.6|3
1617619240000|2021-04-05 10:40:40|6357.6|6354.8|6359.8|6357|6360.4|6357.6|6357.6|6354.8|23
1617619250000|2021-04-05 10:40:50|6358.8|6356|6358.8|6356|6358.8|6356|6358.8|6356|3
1617619260000|2021-04-05 10:41:00|6359.1|6356.3|6359.1|6356.3|6359.1|6356.3|6359.1|6356.3|0
1617619270000|2021-04-05 10:41:10|6358.8|6356|6358.8|6356|6358.8|6356|6358.8|6356|0
1617619280000|2021-04-05 10:41:20|6359.9|6355.9|6361.8|6359|6362.3|6359.5|6358.9|6355.9|5
1617619290000|2021-04-05 10:41:30|6361.9|6359.1|6361.1|6358.3|6361.9|6359.1|6359.8|6357|3
1617619300000|2021-04-05 10:41:40|6360.8|6358|6360.8|6358|6361.3|6358.5|6360.8|6358|1
1617619310000|2021-04-05 10:41:50|6361.2|6358.4|6362.4|6359.6|6362.6|6359.8|6361.2|6358.4|4
1617619320000|2021-04-05 10:42:00|6362.8|6360|6362.8|6360|6362.9|6360.1|6362.4|6359.6|0
1617619330000|2021-04-05 10:42:10|6363.4|6360.6|6363.4|6360.6|6363.4|6360.6|6363.4|6360.6|0
1617619340000|2021-04-05 10:42:20|6361.4|6358.6|6360.8|6358|6361.4|6358.6|6360.8|6358|32
1617619350000|2021-04-05 10:42:30|6360.4|6357.6|6359.9|6357.1|6360.8|6358|6359.8|6357|0
1617619360000|2021-04-05 10:42:40|6359.8|6357|6360.8|6358|6360.8|6358|6359.8|6357|2
1617619370000|2021-04-05 10:42:50|6360.9|6358.1|6361.1|6358.3|6361.4|6358.6|6360.9|6358.1|1
1617619380000|2021-04-05 10:43:00|||||||||3
1617619390000|2021-04-05 10:43:10|6360.8|6358|6360.8|6358|6360.8|6358|6360.8|6358|0
1617619400000|2021-04-05 10:43:20|6361.4|6358.6|6362.8|6360|6362.8|6360|6361.4|6358.6|1
1617619410000|2021-04-05 10:43:30|6362.9|6360.1|6362.6|6359.8|6362.9|6360.1|6362.6|6359.8|0
1617619420000|2021-04-05 10:43:40|6361.4|6358.6|6361.8|6359|6361.8|6359|6361.1|6358.3|3
1617619430000|2021-04-05 10:43:50|6361.4|6358.6|6361.8|6359|6361.8|6359|6360.9|6358.1|0
1617619440000|2021-04-05 10:44:00|6361.4|6358.6|6360.8|6358|6361.4|6358.6|6360.8|6358|0
1617619450000|2021-04-05 10:44:10|6360.4|6357.6|6360.8|6358|6360.8|6358|6360.4|6357.6|0
1617619460000|2021-04-05 10:44:20|6359.8|6357|6360.4|6357.6|6360.4|6357.6|6359.8|6357|1
1617619480000|2021-04-05 10:44:40|6360.8|6358|6360.4|6357.6|6360.8|6358|6360.4|6357.6|0
1617619490000|2021-04-05 10:44:50|6360.3|6357.5|6359.8|6357|6360.4|6357.6|6359.8|6357|4
1617619500000|2021-04-05 10:45:00|6358.4|6355.6|6357.9|6355.1|6358.4|6355.6|6357.9|6355.1|2
1617619510000|2021-04-05 10:45:10|6357.8|6355|6357.8|6355|6357.8|6355|6357.8|6355|0
1617619520000|2021-04-05 10:45:20|6359.3|6356.5|6359.4|6356.6|6359.4|6356.6|6358.9|6356.1|1
1617619530000|2021-04-05 10:45:30|6359|6356.2|6354|6351.2|6359|6356.2|6353.4|6350.6|32
1617619540000|2021-04-05 10:45:40|6354.4|6351.6|6355|6352.2|6355.9|6353.1|6354.4|6351.6|0
1617619550000|2021-04-05 10:45:50|6355.4|6352.6|6355.8|6353|6356.4|6353.6|6355.4|6352|0
1617619560000|2021-04-05 10:46:00|6356|6353.2|6356|6353.2|6356|6353.2|6356|6353.2|3
1617619570000|2021-04-05 10:46:10|6356.4|6353.6|6356.8|6354|6356.8|6354|6356|6353.2|0
1617619580000|2021-04-05 10:46:20|6357.2|6354.4|6357.8|6355|6357.8|6355|6356.9|6354.1|0
1617619590000|2021-04-05 10:46:30|6357.4|6354.6|6356|6353.2|6357.4|6354.6|6356|6353.2|0
1617619600000|2021-04-05 10:46:40|6355.8|6353|6357|6354.2|6357|6354.2|6355.8|6353|0
1617619610000|2021-04-05 10:46:50|6356.4|6353.6|6356.4|6353.6|6356.4|6353.6|6356.4|6353.6|0
1617619620000|2021-04-05 10:47:00|6356.8|6354|6356.4|6353.6|6356.8|6354|6356.4|6353.6|0
1617619630000|2021-04-05 10:47:10|6356.8|6354|6356.8|6354|6356.8|6354|6356.4|6353.6|2
1617619650000|2021-04-05 10:47:30|6357|6354.2|6359|6356.2|6359.4|6356.6|6357|6354.2|14
1617619670000|2021-04-05 10:47:50|6359.4|6356.6|6360|6357.2|6360.4|6357.6|6359.4|6356.6|2
1617619690000|2021-04-05 10:48:10|6359.9|6357.1|6359.9|6357.1|6359.9|6357.1|6359.9|6357.1|0
1617619700000|2021-04-05 10:48:20|6359|6356.2|6359|6356.2|6359.3|6356.5|6358.5|6355.7|1
1617619710000|2021-04-05 10:48:30|6359.3|6356.5|6359.4|6356.6|6359.4|6356.6|6359.3|6356.5|0
1617619720000|2021-04-05 10:48:40|6359|6356.2|6359.4|6356.6|6359.4|6356.6|6359|6356.2|0
1617619740000|2021-04-05 10:49:00|6360|6357.2|6360.9|6358.1|6360.9|6358.1|6360|6357.2|6
1617619750000|2021-04-05 10:49:10|6360.8|6358|6361|6358.2|6361|6358.2|6360.8|6358|1
1617619760000|2021-04-05 10:49:20|6360|6357.2|6360.4|6357.6|6360.4|6357.6|6360|6357.2|0
1617619770000|2021-04-05 10:49:30|6359.4|6356.6|6359|6356.2|6359.4|6356.6|6359|6356.2|1
1617619790000|2021-04-05 10:49:50|6360|6357.2|6360|6357.2|6360|6357.2|6360|6357.2|0
1617619800000|2021-04-05 10:50:00|6359.7|6356.9|6359.4|6356.6|6359.7|6356.9|6359.4|6356.6|0
1617619810000|2021-04-05 10:50:10|6359|6356.2|6355.9|6353.1|6359|6356.2|6355.7|6352.9|3
1617619820000|2021-04-05 10:50:20|6356.4|6353.6|6357|6354.2|6357|6354.2|6356|6353.2|1
1617619830000|2021-04-05 10:50:30|6356|6353.2|6356|6353.2|6356|6353.2|6356|6353.2|0
1617619840000|2021-04-05 10:50:40|6356.8|6354|6356.8|6354|6356.8|6354|6356.8|6354|0
1617619850000|2021-04-05 10:50:50|6356|6353.2|6356.9|6354.1|6356.9|6354.1|6356|6353.2|1
1617619860000|2021-04-05 10:51:00|6357|6354.2|6356|6353.2|6357|6354.2|6354.4|6351.6|50
1617619870000|2021-04-05 10:51:10|6355.5|6352.7|6355|6352.2|6356|6353.2|6355|6352.2|1
1617619880000|2021-04-05 10:51:20|6355.4|6352.6|6355.4|6352.6|6355.4|6352.6|6355|6352.2|0
1617619890000|2021-04-05 10:51:30|6355|6352.2|6355|6352.2|6355|6352.2|6355|6352.2|1
1617619910000|2021-04-05 10:51:50|6355.4|6352.6|6355.4|6352.6|6355.4|6352.6|6355|6352.2|0
1617619920000|2021-04-05 10:52:00|6355|6352.2|6355.4|6352.6|6355.4|6352.6|6355|6352.2|0
1617619930000|2021-04-05 10:52:10|6355.7|6352.9|6356.5|6353.7|6356.9|6354.1|6355.7|6352.9|1
1617619950000|2021-04-05 10:52:30|6356.4|6353.6|6356.4|6353.6|6356.4|6353.6|6356.4|6353.6|0
1617619960000|2021-04-05 10:52:40|6357.4|6354.6|6355.4|6352.6|6357.4|6354.6|6355|6352.2|4
1617619970000|2021-04-05 10:52:50|6355|6352.2|6355.4|6352.6|6355.4|6352.6|6355|6352.2|0
1617619990000|2021-04-05 10:53:10|6355.7|6352.9|6359.9|6357.1|6359.9|6357.1|6355.7|6352.9|2
1617620000000|2021-04-05 10:53:20|6360|6357.2|6358.4|6355.6|6360|6357.2|6358.2|6355.4|15
1617620010000|2021-04-05 10:53:30|6359|6356.2|6359|6356.2|6359|6356.2|6359|6356.2|0
1617620020000|2021-04-05 10:53:40|6358.9|6356.1|6359|6356.2|6359|6356.2|6358.9|6356.1|1
1617620030000|2021-04-05 10:53:50|6358.5|6355.7|6358|6355.2|6358.5|6355.7|6357.9|6355.1|3
1617620050000|2021-04-05 10:54:10|6359|6356.2|6359|6356.2|6359|6356.2|6359|6356.2|0
1617620070000|2021-04-05 10:54:30|6360|6357.2|6360|6357.2|6360|6357.2|6360|6357.2|2
1617620080000|2021-04-05 10:54:40|6360.8|6358|6360.8|6358|6360.8|6358|6360.8|6358|1
1617620090000|2021-04-05 10:54:50|6360.9|6358.1|6361|6358.2|6361|6358.2|6360.9|6358.1|1
1617620130000|2021-04-05 10:55:30|6360.9|6358.1|6359.5|6356.7|6361.8|6359|6359.5|6356.7|4
1617620140000|2021-04-05 10:55:40|6359.8|6357|6359.4|6356.6|6360|6357.2|6359.4|6356.6|2
1617620150000|2021-04-05 10:55:50|6359.5|6356.7|6361.8|6359|6362.4|6359.6|6359.5|6356.7|7
1617620160000|2021-04-05 10:56:00|6362|6359.2|6366.3|6363.5|6366.4|6363.6|6362|6359.2|12
1617620170000|2021-04-05 10:56:10|6366.4|6363.6|6366.4|6363.6|6366.4|6363.6|6364.9|6362.1|53
1617620180000|2021-04-05 10:56:20|6366.8|6364|6363.8|6361|6366.9|6364.1|6363.4|6360.6|17
1617620190000|2021-04-05 10:56:30|6363.4|6360.6|6363.4|6360.6|6364.4|6361.6|6363.4|6360.6|2
1617620200000|2021-04-05 10:56:40|6362.9|6360.1|6362.4|6359.6|6362.9|6360.1|6362|6359.2|2
1617620210000|2021-04-05 10:56:50|6362.2|6359.4|6362.4|6359.6|6362.4|6359.6|6361.4|6358.6|2
1617620220000|2021-04-05 10:57:00|6363.4|6360.6|6364.8|6362|6365.4|6362.6|6363.4|6360.6|7
1617620230000|2021-04-05 10:57:10|6364.4|6361.6|6363.8|6361|6365.4|6362.6|6363.4|6360.6|52
1617620240000|2021-04-05 10:57:20|6366.4|6363.6|6365|6362.2|6367.4|6364.6|6365|6362.2|97
1617620250000|2021-04-05 10:57:30|6365.4|6362.6|6363.9|6361.1|6365.4|6362.6|6363.9|6361.1|1
1617620260000|2021-04-05 10:57:40|6363|6360.2|6363.5|6360.7|6363.5|6360.7|6363|6360.2|0
1617620270000|2021-04-05 10:57:50|6363|6360.2|6363|6360.2|6363|6360.2|6363|6360.2|0
1617620280000|2021-04-05 10:58:00|6363.4|6360.6|6362.4|6359.6|6363.4|6360.6|6362.4|6359.6|1
1617620290000|2021-04-05 10:58:10|6362.6|6359.8|6364|6361.2|6364|6361.2|6362.6|6359.8|3
1617620300000|2021-04-05 10:58:20|6364.4|6361.6|6362|6359.2|6364.4|6361.6|6362|6359.2|2
1617620310000|2021-04-05 10:58:30|6361.5|6358.7|6361|6358.2|6361.5|6358.7|6361|6358.2|0
1617620320000|2021-04-05 10:58:40|6361.4|6358.6|6357|6354.2|6361.4|6358.6|6357|6354.2|54
1617620330000|2021-04-05 10:58:50|6357.3|6354.5|6358.3|6355.5|6359.4|6356.6|6357.3|6354.5|20
1617620340000|2021-04-05 10:59:00|6358|6355.2|6360.5|6357.7|6361|6358.2|6358|6355.2|5
1617620350000|2021-04-05 10:59:10|6360.8|6358|6361|6358.2|6362.4|6359.6|6360.8|6358|5
1617620360000|2021-04-05 10:59:20|6360.6|6357.8|6359.8|6357|6360.6|6357.8|6359.4|6356.6|6
1617620370000|2021-04-05 10:59:30|6360|6357.2|6362.9|6360.1|6363|6360.2|6360|6357.2|5
1617620380000|2021-04-05 10:59:40|6363|6360.2|6361.4|6358.6|6363.4|6360.6|6361.4|6358.6|15
1617620400000|2021-04-05 11:00:00|6361.5|6358.7|6361.4|6358.6|6361.6|6358.8|6360.3|6357|3
1617620410000|2021-04-05 11:00:10|6361.5|6358.7|6364.4|6361.6|6365.1|6362.2|6361.5|6358.7|7
1617620420000|2021-04-05 11:00:20|6364.9|6362.1|6363|6360.2|6364.9|6362.1|6363|6360.2|54
1617620440000|2021-04-05 11:00:40|6363.5|6360.7|6365.9|6363.1|6365.9|6363.1|6363.5|6360.7|10
1617620450000|2021-04-05 11:00:50|6366|6363.2|6366|6363.2|6366.9|6364.1|6366|6363.2|6
1617620460000|2021-04-05 11:01:00|6365.9|6363.1|6363.5|6360.7|6365.9|6363.1|6363.5|6360.7|1
1617620470000|2021-04-05 11:01:10|6364|6361.2|6362.9|6360.1|6364|6361.2|6362.5|6359.7|1
1617620480000|2021-04-05 11:01:20|6363.5|6360.7|6362|6359.2|6363.9|6361.1|6362|6359.2|0
1617620490000|2021-04-05 11:01:30|6363.4|6360.6|6364|6361.2|6364|6361.2|6363.4|6360.6|3
1617620510000|2021-04-05 11:01:50|6363.4|6360.6|6363.5|6360.7|6363.5|6360.7|6363.4|6360.6|1
1617620520000|2021-04-05 11:02:00|6363.4|6360.6|6363.9|6361.1|6364.4|6361.6|6363.4|6360.6|9
1617620530000|2021-04-05 11:02:10|6364.4|6361.6|6366.5|6363.7|6367.8|6365|6364.4|6361.6|16
1617620540000|2021-04-05 11:02:20|6366.8|6364|6366.4|6363.6|6366.9|6364.1|6366.4|6363.6|1
1617620550000|2021-04-05 11:02:30|6366.8|6364|6367.4|6364.6|6367.4|6364.6|6366.4|6363.6|2
1617620560000|2021-04-05 11:02:40|6367.3|6364.5|6366.8|6364|6367.3|6364.5|6366.8|6364|1
1617620580000|2021-04-05 11:03:00|6366.9|6364.1|6366.4|6363.6|6368.4|6365.6|6366.4|6363.6|6
1617620590000|2021-04-05 11:03:10|6366.8|6364|6367.4|6364.6|6368|6365.2|6366.8|6364|3
1617620600000|2021-04-05 11:03:20|6368|6365.2|6366.9|6364.1|6368|6365.2|6366.4|6363.6|2
1617620610000|2021-04-05 11:03:30|6366.8|6364|6367.4|6364.6|6367.4|6364.6|6366.8|6364|0
1617620620000|2021-04-05 11:03:40|6367|6364.2|6367|6364.2|6367|6364.2|6366.9|6364.1|0
1617620640000|2021-04-05 11:04:00|6367.4|6364.6|6367.4|6364.6|6367.4|6364.6|6367.4|6364.6|0
1617620650000|2021-04-05 11:04:10|6368|6365.2|6371|6368.2|6371.4|6368.6|6367.4|6364.6|52
1617620660000|2021-04-05 11:04:20|6372.2|6369.4|6372.4|6369.6|6374.4|6371.6|6371.9|6369.1|16
1617620670000|2021-04-05 11:04:30|6372.8|6370|6370.8|6368|6372.8|6370|6370.4|6367.6|6
1617620680000|2021-04-05 11:04:40|6370.4|6367.6|6369.9|6367.1|6370.4|6367.6|6368.4|6365.6|2
1617620700000|2021-04-05 11:05:00|6369.5|6366.7|6368.9|6366.1|6369.8|6367|6368.9|6366.1|2
1617620710000|2021-04-05 11:05:10|6368.4|6365.6|6369.4|6366.6|6369.9|6367.1|6368.4|6365.6|8
1617620720000|2021-04-05 11:05:20|6368.8|6366|6368.9|6366.1|6370.8|6368|6367|6364.2|32
1617620730000|2021-04-05 11:05:30|6368.8|6366|6368.9|6366.1|6368.9|6366.1|6368.4|6365.6|0
1617620740000|2021-04-05 11:05:40|6368.4|6365.6|6368.9|6366.1|6369|6366.2|6368.4|6365.6|1
1617620760000|2021-04-05 11:06:00|6368.4|6365.6|6368.8|6366|6368.8|6366|6367|6364.2|6
1617620770000|2021-04-05 11:06:10|6367.4|6364.6|6367|6364.2|6367.4|6364.6|6367|6364.2|3
1617620780000|2021-04-05 11:06:20|6366.4|6363.6|6366.9|6364.1|6366.9|6364.1|6366|6363.2|0
1617620790000|2021-04-05 11:06:30|6367|6364.2|6367|6364.2|6367|6364.2|6367|6364.2|0
1617620800000|2021-04-05 11:06:40|6366.4|6363.6|6367|6364.2|6367|6364.2|6366.4|6363.6|1
1617620810000|2021-04-05 11:06:50|6367.4|6364.6|6367.4|6364.6|6367.4|6364.6|6366.4|6363.6|4
1617620820000|2021-04-05 11:07:00|6368.2|6365.4|6368.9|6366.1|6368.9|6366.1|6368.2|6365.4|6
1617620830000|2021-04-05 11:07:10|6368.8|6366|6368.8|6366|6368.8|6366|6368.8|6366|0
1617620840000|2021-04-05 11:07:20|6368.4|6365.6|6367.5|6364.7|6368.4|6365.6|6367.5|6364.7|2
1617620850000|2021-04-05 11:07:30|6367.4|6364.6|6366.5|6363.7|6367.4|6364.6|6366.5|6363.7|6
1617620860000|2021-04-05 11:07:40|6365.5|6362.7|6368|6365.2|6368|6365.2|6365.5|6362.7|29
1617620880000|2021-04-05 11:08:00|6368.4|6365.6|6368.4|6365.6|6368.4|6365.6|6367.9|6365.1|2
1617620890000|2021-04-05 11:08:10|6368|6365.2|6374.4|6371.6|6374.4|6371.6|6368|6365.2|29
1617620900000|2021-04-05 11:08:20|6374.8|6372|6372.9|6370.1|6374.8|6372|6372.9|6370.1|2
1617620910000|2021-04-05 11:08:30|6373|6370.2|6372|6369.2|6373|6370.2|6370.5|6367.7|10
1617620920000|2021-04-05 11:08:40|6372.4|6369.6|6372.9|6370.1|6372.9|6370.1|6372.4|6369.6|0
1617620930000|2021-04-05 11:08:50|6373.4|6370.6|6372.9|6370.1|6373.4|6370.6|6372.9|6370.1|1
1617620940000|2021-04-05 11:09:00|6372.4|6369.6|6372.9|6370.1|6372.9|6370.1|6372.4|6369.6|0
1617620950000|2021-04-05 11:09:10|6372.4|6369.6|6369.5|6366.7|6372.8|6370|6369.5|6366.7|8
1617620960000|2021-04-05 11:09:20|6369.4|6366.6|6365.1|6362.3|6369.4|6366.6|6365.1|6362.3|12
1617620970000|2021-04-05 11:09:30|6365|6362.2|6366|6363.2|6366.5|6363.7|6364.5|6361.7|2
1617620980000|2021-04-05 11:09:40|6367|6364.2|6367|6364.2|6367|6364.2|6367|6364.2|4
1617620990000|2021-04-05 11:09:50|6366.9|6364.1|6365.5|6362.7|6367|6364.2|6365.5|6362.7|5
1617621000000|2021-04-05 11:10:00|6365.6|6362.8|6367.4|6364.6|6367.4|6364.6|6365.6|6362.8|1
1617621010000|2021-04-05 11:10:10|6367.2|6363.2|6366.6|6363.8|6367.2|6363.8|6366.2|6363.2|47
1617621030000|2021-04-05 11:10:30|6367|6364.2|6367|6364.2|6367|6364.2|6367|6364.2|0
1617621040000|2021-04-05 11:10:40|6368.2|6365.4|6368.6|6365.8|6369|6366.2|6368.2|6365.4|2
1617621050000|2021-04-05 11:10:50|6368.8|6366|6368.6|6365.8|6369|6366.2|6368.6|6365.8|0
1617621060000|2021-04-05 11:11:00|6369|6366.2|6369.6|6366.8|6370.4|6367.6|6368.6|6365.8|13
1617621070000|2021-04-05 11:11:10|6369|6366.2|6369|6366.2|6369|6366.2|6369|6366.2|0
1617621080000|2021-04-05 11:11:20|6368.4|6365.6|6368.4|6365.6|6368.4|6365.6|6368.4|6365.6|0
1617621090000|2021-04-05 11:11:30|6369|6366.2|6369|6366.2|6369|6366.2|6369|6366.2|0
1617621100000|2021-04-05 11:11:40|6368.5|6365.7|6366.4|6363.6|6368.5|6365.7|6366.4|6363.6|6
1617621110000|2021-04-05 11:11:50|6367|6364.2|6365.6|6362.8|6368.4|6365.6|6365.6|6362.8|8
1617621120000|2021-04-05 11:12:00|6365.5|6362.7|6364.6|6361.8|6365.6|6362.8|6364|6361.2|2
1617621140000|2021-04-05 11:12:20|6367.4|6364.6|6369.3|6366.5|6369.4|6366.6|6367.4|6364.6|54
1617621150000|2021-04-05 11:12:30|6369.4|6366.6|6369.4|6366.6|6369.4|6366.6|6368.4|6365.6|12
1617621160000|2021-04-05 11:12:40|6369|6366.2|6369.4|6366.6|6369.4|6366.6|6368.8|6366|3
1617621180000|2021-04-05 11:13:00|6369|6366.2|6369.4|6366.6|6369.8|6367|6369|6366.2|2
1617621190000|2021-04-05 11:13:10|6369.3|6366.5|6368.4|6365.6|6369.4|6366.6|6368.4|6365.6|3
1617621210000|2021-04-05 11:13:30|6368.3|6365.5|6369.9|6367.1|6369.9|6367.1|6367.4|6364.6|6
1617621220000|2021-04-05 11:13:40|6370.4|6367.6|6370|6367.2|6370.4|6367.6|6370|6367.2|0
1617621230000|2021-04-05 11:13:50|6371.1|6368.3|6369.9|6367.1|6371.1|6368.3|6369.1|6366.3|4
1617621240000|2021-04-05 11:14:00|6370|6367.2|6370.4|6367.6|6370.4|6367.6|6369.9|6367.1|1
1617621250000|2021-04-05 11:14:10|6370|6367.2|6370|6367.2|6370|6367.2|6370|6367.2|1
1617621270000|2021-04-05 11:14:30|6370.4|6367.6|6372.4|6369.6|6372.4|6369.6|6370.4|6367.6|4
1617621280000|2021-04-05 11:14:40|6372.2|6369.4|6371.4|6368.6|6372.2|6369.4|6371.4|6368.6|1
1617621290000|2021-04-05 11:14:50|6370.9|6368.1|6370.9|6368.1|6370.9|6368.1|6370.9|6368.1|1
1617621300000|2021-04-05 11:15:00|6371|6368.2|6367|6364.2|6371|6368.2|6367|6364.2|6
1617621310000|2021-04-05 11:15:10|6366.4|6363.6|6366|6363.2|6366.8|6364|6366|6363.2|0
1617621340000|2021-04-05 11:15:40|6365.8|6363|6367|6364.2|6367|6364.2|6365.4|6362.6|11
1617621350000|2021-04-05 11:15:50|6366.4|6363.6|6365.8|6363|6366.9|6364.1|6365.4|6362.6|7
1617621360000|2021-04-05 11:16:00|6365.9|6363.1|6365.4|6362.6|6365.9|6363.1|6365.4|6362.6|1
1617621370000|2021-04-05 11:16:10|6366|6363.2|6366|6363.2|6366.4|6363.6|6366|6363.2|0
1617621380000|2021-04-05 11:16:20|6365.4|6362.6|6366|6363.2|6367|6364.2|6365.4|6362.6|4
1617621390000|2021-04-05 11:16:30|6366.5|6363.7|6366|6363.2|6366.5|6363.7|6366|6363.2|0
1617621400000|2021-04-05 11:16:40|6365.9|6363.1|6365.9|6363.1|6365.9|6363.1|6365.9|6363.1|0
1617621420000|2021-04-05 11:17:00|6366|6363.2|6368.4|6365.6|6369|6366.2|6366|6363.2|1
1617621430000|2021-04-05 11:17:10|6368|6365.2|6368|6365.2|6368.4|6365.6|6368|6365.2|0
1617621450000|2021-04-05 11:17:30|6367.6|6364.8|6366.8|6364|6367.6|6364.8|6366.4|6363.6|4
1617621460000|2021-04-05 11:17:40|6366.9|6364.1|6366.9|6364.1|6366.9|6364.1|6366.5|6363.7|0
1617621470000|2021-04-05 11:17:50|6367|6364.2|6368.6|6365.8|6368.6|6365.8|6367|6364.2|5
1617621480000|2021-04-05 11:18:00|6369|6366.2|6369.5|6366.7|6369.5|6366.7|6368.6|6365.8|1
1617621490000|2021-04-05 11:18:10|6370|6367.2|6370|6367.2|6371.4|6368.6|6369.6|6366.8|5
1617621500000|2021-04-05 11:18:20|6369.6|6366.8|6370|6367.2|6370|6367.2|6369.5|6366.7|0
1617621520000|2021-04-05 11:18:40|6369.5|6366.7|6368|6365.2|6369.6|6366.8|6368|6365.2|4
1617621530000|2021-04-05 11:18:50|6368.6|6365.8|6368|6365.2|6369|6366.2|6368|6365.2|0
1617621540000|2021-04-05 11:19:00|6368.6|6365.8|6368.6|6365.8|6369.6|6366.8|6368.6|6365.8|3
1617621570000|2021-04-05 11:19:30|6371.5|6368.7|6374|6371.2|6374.6|6371.8|6371.5|6368.7|26
1617621580000|2021-04-05 11:19:40|6374.6|6371.8|6373.2|6370.4|6374.6|6371.8|6372.6|6369.8|37
1617621590000|2021-04-05 11:19:50|6373.4|6370.6|6373.1|6370.3|6373.6|6370.8|6373.1|6370.3|1
1617621600000|2021-04-05 11:20:00|6373.2|6370.4|6372.6|6369.8|6373.6|6370.8|6372.6|6369.8|2
1617621610000|2021-04-05 11:20:10|6372.5|6369.7|6371.1|6368.3|6372.5|6369.7|6371.1|6368.3|2
1617621620000|2021-04-05 11:20:20|6371|6368.2|6370.2|6367.4|6371|6368.2|6368.6|6365.8|13
1617621630000|2021-04-05 11:20:30|6370.6|6367.8|6370.2|6367.4|6370.6|6367.8|6370.2|6367.4|0
1617621640000|2021-04-05 11:20:40|6370.6|6367.8|6370.2|6367.4|6370.6|6367.8|6370.2|6367.4|0
1617621650000|2021-04-05 11:20:50|6370.6|6367.8|6367.2|6364.4|6370.6|6367.8|6366.1|6363.3|31
1617621660000|2021-04-05 11:21:00|6366.6|6363.8|6366.2|6363.4|6366.6|6363.8|6366.2|6363.4|1
1617621670000|2021-04-05 11:21:10|6366.7|6363.9|6364.7|6361.9|6366.7|6363.9|6364.7|6361.9|20
1617621680000|2021-04-05 11:21:20|6365.2|6362.4|6366.1|6363.3|6366.2|6363.4|6365.2|6362.4|8
1617621690000|2021-04-05 11:21:30|6366.2|6363.4|6366.2|6363.4|6366.2|6363.4|6366.2|6363.4|0
1617621700000|2021-04-05 11:21:40|6366.6|6363.8|6366.6|6363.8|6366.6|6363.8|6366.2|6363.4|5
1617621710000|2021-04-05 11:21:50|6368.2|6365.4|6368.1|6365.3|6368.6|6365.8|6368.1|6365.3|3
1617621720000|2021-04-05 11:22:00|6368.2|6365.4|6368.2|6365.4|6368.2|6365.4|6367.6|6364.8|1
1617621730000|2021-04-05 11:22:10|6368.6|6365.8|6369.8|6367|6371.2|6368.4|6368.6|6365.8|12
1617621740000|2021-04-05 11:22:20|6370|6367.2|6371|6368.2|6371.6|6368.8|6370|6367.2|10
1617621750000|2021-04-05 11:22:30|6371.1|6368.3|6370.1|6367.3|6371.1|6368.3|6370.1|6367.3|0
1617621760000|2021-04-05 11:22:40|6369.6|6366.8|6368.6|6365.8|6369.6|6366.8|6368.6|6365.8|1
1617621780000|2021-04-05 11:23:00|6369|6366.2|6369.6|6366.8|6369.6|6366.8|6369|6366.2|2
1617621790000|2021-04-05 11:23:10|6370.2|6367.4|6370.1|6367.3|6370.2|6367.4|6369.6|6366.8|5
1617621800000|2021-04-05 11:23:20|6370|6367.2|6370.1|6367.3|6370.1|6367.3|6370|6367.2|1
1617621810000|2021-04-05 11:23:30|6369.9|6367.1|6369.1|6366.3|6369.9|6367.1|6368.6|6365.8|3
1617621820000|2021-04-05 11:23:40|6368.6|6365.8|6367.6|6364.8|6368.6|6365.8|6367.6|6364.8|1
1617621830000|2021-04-05 11:23:50|6366.7|6363.9|6367.2|6364.4|6367.2|6364.4|6366.7|6363.9|2
1617621840000|2021-04-05 11:24:00|6367.1|6364.3|6367.1|6364.3|6367.1|6364.3|6367.1|6364.3|0
1617621850000|2021-04-05 11:24:10|6367.6|6364.8|6367.6|6364.8|6367.6|6364.8|6367.6|6364.8|0
1617621860000|2021-04-05 11:24:20|6367.2|6364.4|6365.6|6362.8|6367.2|6364.4|6365.6|6362.8|1
1617621870000|2021-04-05 11:24:30|6366.2|6363.4|6366.6|6363.8|6366.6|6363.8|6366.2|6363.4|3
1617621880000|2021-04-05 11:24:40|6366.2|6363.4|6366.2|6363.4|6366.2|6363.4|6366.2|6363.4|0
1617621890000|2021-04-05 11:24:50|6366.6|6363.8|6366.6|6363.8|6366.6|6363.8|6366.6|6363.8|0
1617621900000|2021-04-05 11:25:00|6367.1|6364.3|6365.6|6362.8|6367.1|6364.3|6365.6|6362.8|0
1617621910000|2021-04-05 11:25:10|6365.7|6362.9|6366.2|6363.4|6366.2|6363.4|6365.7|6362.9|1
1617621920000|2021-04-05 11:25:20|6365.8|6363|6365.6|6362.8|6365.8|6363|6365.6|6362.8|0
1617621950000|2021-04-05 11:25:50|6365.1|6362.3|6364.1|6361.3|6365.1|6362.3|6364.1|6361.3|4
1617621970000|2021-04-05 11:26:10|6364.6|6361.8|6364.2|6361.4|6364.6|6361.8|6364.2|6361.4|0
1617621980000|2021-04-05 11:26:20|6364.6|6361.8|6364.6|6361.8|6364.6|6361.8|6364.6|6361.8|1
1617621990000|2021-04-05 11:26:30|6364.2|6361.4|6361.7|6358.9|6364.2|6361.4|6361.2|6358.4|16
1617622000000|2021-04-05 11:26:40|6361.6|6358.8|6361.6|6358.8|6361.6|6358.8|6361.6|6358.8|1
1617622010000|2021-04-05 11:26:50|6361.1|6358.3|6362.6|6359.8|6363|6360.2|6361.1|6358.3|8
1617622020000|2021-04-05 11:27:00|6361.6|6358.8|6361.2|6358.4|6362.2|6359.4|6360.2|6357.4|15
1617622030000|2021-04-05 11:27:10|6361.6|6358.8|6361.2|6358.4|6361.6|6358.8|6361.2|6358.4|0
1617622040000|2021-04-05 11:27:20|6361.6|6358.8|6364.6|6361.8|6365.1|6362.3|6361.6|6358.8|5
1617622050000|2021-04-05 11:27:30|6365|6362.2|6365|6362.2|6365.1|6362.3|6364.6|6361.8|0
1617622060000|2021-04-05 11:27:40|6365.1|6362.3|6365.1|6362.3|6365.1|6362.3|6365.1|6362.3|0
1617622080000|2021-04-05 11:28:00|6364.6|6361.8|6365.5|6362.7|6365.6|6362.8|6364.6|6361.8|7
1617622090000|2021-04-05 11:28:10|6365.6|6362.8|6367.2|6364.4|6368|6365.2|6365.6|6362.8|8
1617622100000|2021-04-05 11:28:20|6366.1|6363.3|6366.1|6363.3|6366.1|6363.3|6366.1|6363.3|0
1617622110000|2021-04-05 11:28:30|6367.1|6364.3|6364.4|6361.6|6367.1|6364.3|6363.6|6360.8|10
1617622120000|2021-04-05 11:28:40|6364.2|6361.4|6364.1|6361.3|6365.2|6362.4|6363.6|6360.8|3
1617622130000|2021-04-05 11:28:50|6364.6|6361.8|6363.6|6360.8|6364.6|6361.8|6363.6|6360.8|0
1617622140000|2021-04-05 11:29:00|6363.2|6360.4|6365.1|6362.3|6365.1|6362.3|6363.2|6360.4|6
1617622150000|2021-04-05 11:29:10|6364.7|6361.9|6365.1|6362.3|6365.1|6362.3|6364.6|6361.8|0
1617622160000|2021-04-05 11:29:20|6365.2|6362.4|6365.6|6362.8|6366.1|6363.3|6365.2|6362.4|15
1617622170000|2021-04-05 11:29:30|6364.6|6361.8|6364.1|6361.3|6365|6362.2|6364.1|6361.3|3
1617622180000|2021-04-05 11:29:40|6363.3|6360.5|6364|6361.2|6364|6361.2|6363.1|6360.3|7
1617622190000|2021-04-05 11:29:50|6363.6|6360.8|6363.2|6360.4|6363.6|6360.8|6363.2|6360.4|0
1617622200000|2021-04-05 11:30:00|6363|6360.2|6364.6|6361.8|6364.6|6361.8|6361.2|6358.4|3
1617622210000|2021-04-05 11:30:10|6364.4|6361.6|6364|6361.2|6364.4|6361.6|6363.2|6360.4|2
1617622220000|2021-04-05 11:30:20|6363.6|6360.8|6365.2|6362.4|6366.6|6363.8|6362.6|6359.8|13
1617622230000|2021-04-05 11:30:30|6365|6362.2|6364.2|6361.4|6365|6362.2|6363.6|6360.8|3
1617622240000|2021-04-05 11:30:40|6363.6|6360.8|6362.2|6359.4|6363.6|6360.8|6361.2|6358.4|6
1617622250000|2021-04-05 11:30:50|6361.8|6359|6361.6|6358.8|6362.2|6359.4|6361.2|6358.4|1
1617622260000|2021-04-05 11:31:00|6361.2|6358.4|6358.6|6355.8|6361.2|6358.4|6357.2|6354.4|22
1617622270000|2021-04-05 11:31:10|6358.1|6355.3|6356.1|6353.3|6358.6|6355.8|6356.1|6353.3|32
1617622280000|2021-04-05 11:31:20|6355.6|6352.8|6355.2|6352.4|6355.6|6352.8|6354.8|6352|15
1617622290000|2021-04-05 11:31:30|6355.6|6352.8|6355.2|6352.4|6355.6|6352.8|6355.2|6352.4|3
1617622300000|2021-04-05 11:31:40|6355.6|6352.8|6354.2|6351.4|6355.6|6352.8|6354.2|6351.4|7
1617622310000|2021-04-05 11:31:50|6353.8|6351|6355.6|6352.8|6356.2|6353.4|6353.7|6350.9|16
1617622320000|2021-04-05 11:32:00|6355.2|6352.4|6358.2|6355.4|6358.6|6355.8|6355.2|6352.4|7
1617622330000|2021-04-05 11:32:10|6358.6|6355.8|6360.2|6357.4|6361.6|6358.8|6358.6|6355.8|4
1617622340000|2021-04-05 11:32:20|6359.6|6356.8|6361.1|6358.3|6361.6|6358.8|6359.2|6356.4|2
1617622350000|2021-04-05 11:32:30|6361.2|6358.4|6360|6357.2|6361.2|6358.4|6359.6|6356.8|11
1617622360000|2021-04-05 11:32:40|6359.2|6356.4|6359.2|6356.4|6359.2|6356.4|6359.2|6356.4|0
1617622370000|2021-04-05 11:32:50|6359.5|6356.7|6359.2|6356.4|6359.6|6356.8|6359.2|6356.4|1
1617622380000|2021-04-05 11:33:00|6359.6|6356.8|6360.6|6357.8|6361.2|6358.4|6359.2|6356.4|9
1617622390000|2021-04-05 11:33:10|6360.2|6357.4|6362.6|6359.8|6362.6|6359.8|6360.2|6357.4|7
1617622400000|2021-04-05 11:33:20|6362.2|6359.4|6360.2|6357.4|6363|6360.2|6360.2|6357.4|15
1617622410000|2021-04-05 11:33:30|6359.8|6357|6359.7|6356.9|6360.1|6357.3|6359.7|6356.9|1
1617622420000|2021-04-05 11:33:40|6360.6|6357.8|6360.2|6357.4|6360.6|6357.8|6360.2|6357.4|12
1617622430000|2021-04-05 11:33:50|6359.7|6356.9|6360.6|6357.8|6361.2|6358.4|6359.7|6356.9|7
1617622440000|2021-04-05 11:34:00|6360.2|6357.4|6361.2|6358.4|6361.6|6358.8|6360.2|6357.4|8
1617622450000|2021-04-05 11:34:10|6361.6|6358.8|6360.2|6357.4|6361.6|6358.8|6360.2|6357.4|6
1617622460000|2021-04-05 11:34:20|6360.6|6357.8|6362.2|6359.4|6362.2|6359.4|6360.6|6357.8|3
1617622470000|2021-04-05 11:34:30|6362.6|6359.8|6364.1|6361.3|6365|6362.2|6362.6|6359.8|3
1617622480000|2021-04-05 11:34:40|6364.2|6361.4|6362.2|6359.4|6364.2|6361.4|6362.2|6359.4|8
1617622490000|2021-04-05 11:34:50|6362.6|6359.8|6364.6|6361.8|6365|6362.2|6362.2|6359.4|95
1617622500000|2021-04-05 11:35:00|6364.1|6361.3|6365|6362.2|6365.6|6362.8|6363.6|6360.8|13
1617622510000|2021-04-05 11:35:10|6364.7|6361.9|6363.2|6360.4|6364.7|6361.9|6362.7|6359.9|12
1617622520000|2021-04-05 11:35:20|6363.6|6360.8|6363.6|6360.8|6363.6|6360.8|6363.2|6360.4|25
1617622530000|2021-04-05 11:35:30|6364|6361.2|6364.6|6361.8|6367.1|6364.3|6364|6361.2|77
1617622540000|2021-04-05 11:35:40|6364.2|6361.4|6364.2|6361.4|6364.6|6361.8|6364.1|6361.3|2
1617622550000|2021-04-05 11:35:50|6363.8|6361|6364.1|6361.3|6364.1|6361.3|6363.6|6360.8|1
1617622560000|2021-04-05 11:36:00|6364|6361.2|6363.1|6360.3|6364.1|6361.3|6363.1|6360.3|1
1617622570000|2021-04-05 11:36:10|6362.2|6359.4|6363.1|6360.3|6363.1|6360.3|6362.2|6359.4|6
1617622600000|2021-04-05 11:36:40|6362.6|6359.8|6362.1|6359.3|6362.6|6359.8|6362.1|6359.3|0
1617622610000|2021-04-05 11:36:50|6361.6|6358.8|6361.6|6358.8|6362.1|6359.3|6361.2|6358.4|5
1617622620000|2021-04-05 11:37:00|6362|6359.2|6364.1|6361.3|6364.6|6361.8|6362|6359.2|8
1617622630000|2021-04-05 11:37:10|6364|6361.2|6364.1|6361.3|6364.1|6361.3|6364|6361.2|1
1617622640000|2021-04-05 11:37:20|6364.2|6361.4|6364.2|6361.4|6364.2|6361.4|6364.2|6361.4|1
1617622650000|2021-04-05 11:37:30|6364|6361.2|6366.6|6363.8|6366.6|6363.8|6364|6361.2|40
1617622660000|2021-04-05 11:37:40|6365.2|6362.4|6364.2|6361.4|6365.2|6362.4|6363.6|6360.8|23
1617622670000|2021-04-05 11:37:50|6365.2|6362.4|6364.2|6361.4|6365.2|6362.4|6364.2|6361.4|0
1617622680000|2021-04-05 11:38:00|6364.6|6361.8|6365.2|6362.4|6365.2|6362.4|6364.6|6361.8|1
1617622690000|2021-04-05 11:38:10|6364.6|6361.8|6364.6|6361.8|6364.6|6361.8|6364.6|6361.8|0
1617622700000|2021-04-05 11:38:20|6365|6362.2|6365.6|6362.8|6365.6|6362.8|6365|6362.2|0
1617622710000|2021-04-05 11:38:30|6365.2|6362.4|6366.2|6363.4|6366.2|6363.4|6365.2|6362.4|5
1617622730000|2021-04-05 11:38:50|6366.6|6363.8|6366.6|6363.8|6366.6|6363.8|6366.6|6363.8|0
1617622740000|2021-04-05 11:39:00|6366.2|6363.4|6366.2|6363.4|6366.2|6363.4|6366.2|6363.4|3
1617622750000|2021-04-05 11:39:10|||||||||11
1617622760000|2021-04-05 11:39:20|6365.7|6362.9|6365.2|6362.4|6365.7|6362.9|6364.7|6361.9|4
1617622770000|2021-04-05 11:39:30|||||||||1
1617622790000|2021-04-05 11:39:50|6364.6|6361.8|6363.1|6360.3|6364.6|6361.8|6361.7|6358.9|19
1617622800000|2021-04-05 11:40:00|6363.2|6360.4|6361.7|6358.9|6363.2|6360.4|6360.7|6357.9|8
1617622810000|2021-04-05 11:40:10|6360.7|6357.9|6361.1|6358.3|6361.1|6358.3|6360.7|6357.9|3
1617622820000|2021-04-05 11:40:20|6361.7|6358.9|6362.6|6359.8|6363.6|6360.8|6361.7|6358.9|4
1617622830000|2021-04-05 11:40:30|6363|6360.2|6362.1|6359.3|6363|6360.2|6362.1|6359.3|0
1617622840000|2021-04-05 11:40:40|6361.7|6358.9|6360.2|6357.4|6361.7|6358.9|6359.7|6356.9|2
1617622850000|2021-04-05 11:40:50|6359.8|6357|6360.1|6357.3|6360.1|6357.3|6359.7|6356.9|1
1617622860000|2021-04-05 11:41:00|6360.5|6357.7|6360.5|6357.7|6360.5|6357.7|6360.5|6357.7|0
1617622870000|2021-04-05 11:41:10|6360.6|6357.8|6360.6|6357.8|6360.6|6357.8|6360.6|6357.8|0
1617622880000|2021-04-05 11:41:20|6360.5|6357.7|6359.7|6356.9|6360.5|6357.7|6359.7|6356.9|1
1617622890000|2021-04-05 11:41:30|6360.2|6357.4|6360.2|6357.4|6360.2|6357.4|6359.7|6356.9|2
1617622900000|2021-04-05 11:41:40|6359.8|6357|6360.1|6357.3|6360.1|6357.3|6359.8|6357|0
1617622910000|2021-04-05 11:41:50|6360.2|6357.4|6362.7|6359.9|6363.6|6360.8|6360.2|6357.4|6
1617622920000|2021-04-05 11:42:00|6362.6|6359.8|6362.2|6359.4|6363.6|6360.8|6362.2|6359.4|8
1617622930000|2021-04-05 11:42:10|6363.2|6360.4|6362.6|6359.8|6363.2|6360.4|6362.6|6359.8|2
1617622940000|2021-04-05 11:42:20|6362.2|6359.4|6362.2|6359.4|6362.6|6359.8|6362.2|6359.4|2
1617622960000|2021-04-05 11:42:40|6361.4|6358.6|6360.2|6357.4|6361.4|6358.6|6360.2|6357.4|4
1617622970000|2021-04-05 11:42:50|6359.8|6357|6358.2|6355.4|6359.8|6357|6357.6|6354.8|3
1617622980000|2021-04-05 11:43:00|6358.6|6355.8|6354.6|6351.8|6358.6|6355.8|6354.6|6351.8|5
1617622990000|2021-04-05 11:43:10|6354.7|6351.9|6355.1|6352.3|6355.6|6352.8|6354.6|6351.8|1
1617623000000|2021-04-05 11:43:20|6354.7|6351.9|6355|6352.2|6355.2|6352.4|6354.2|6351.4|1
1617623010000|2021-04-05 11:43:30|6355.2|6352.4|6351.2|6348.4|6355.2|6352.4|6350.2|6347.4|38
1617623020000|2021-04-05 11:43:40|6350.7|6347.9|6351.2|6348.4|6351.2|6348.4|6349.7|6346.9|4
1617623030000|2021-04-05 11:43:50|6351.6|6348.8|6352.6|6349.8|6352.6|6349.8|6351.6|6348.8|9
1617623040000|2021-04-05 11:44:00|6352.2|6349.4|6350.7|6347.9|6352.6|6349.8|6350.2|6347.4|3
1617623050000|2021-04-05 11:44:10|6350.2|6347.4|6347.2|6344.4|6350.6|6347.8|6345.6|6342.8|29
1617623060000|2021-04-05 11:44:20|6346.4|6343.6|6348.2|6345.4|6349.2|6346.4|6346.2|6343.4|5
1617623070000|2021-04-05 11:44:30|6347.6|6344.8|6347.6|6344.8|6348.6|6345.8|6347.6|6344.8|1
1617623080000|2021-04-05 11:44:40|6347.7|6344.9|6349.2|6346.4|6349.2|6346.4|6347.6|6344.8|5
1617623100000|2021-04-05 11:45:00|6349|6346.2|6347.8|6345|6349|6346.2|6347.8|6345|6
1617623110000|2021-04-05 11:45:10|6347.2|6344.4|6346.6|6343.8|6347.6|6344.8|6346.2|6343.4|12
1617623120000|2021-04-05 11:45:20|6347|6344.2|6346.2|6343.4|6347|6344.2|6345.6|6342.8|6
1617623130000|2021-04-05 11:45:30|6346|6343.2|6343.2|6340.4|6346|6343.2|6343.2|6340.4|9
1617623140000|2021-04-05 11:45:40|6343.6|6340.8|6344.2|6341.4|6344.2|6341.4|6343.2|6340.4|4
1617623150000|2021-04-05 11:45:50|6344.6|6341.8|6347.6|6344.8|6350.2|6344.8|6344.6|6340.2|145
1617623160000|2021-04-05 11:46:00|6347.2|6344.4|6349.6|6346.8|6350.6|6347.8|6347.2|6344.4|66
1617623170000|2021-04-05 11:46:10|6348.6|6345.8|6348.2|6345.4|6350.6|6347.8|6348.2|6345.4|99
1617623180000|2021-04-05 11:46:20|6348.6|6345.8|6347.6|6344.8|6349.6|6346.8|6347.6|6344.8|11
1617623190000|2021-04-05 11:46:30|6348|6345.2|6347|6344.2|6348|6345.2|6346.6|6343.8|1
1617623200000|2021-04-05 11:46:40|6347.2|6344.4|6343.5|6340.7|6347.2|6344.4|6342.3|6339.5|120
1617623210000|2021-04-05 11:46:50|6343.6|6340.8|6343.2|6340.4|6343.7|6340.9|6343|6340.2|43
1617623220000|2021-04-05 11:47:00|6343.1|6340.3|6343.2|6340.4|6343.6|6340.8|6343.1|6340.3|60
1617623230000|2021-04-05 11:47:10|6343.4|6340.6|6347.2|6344.4|6348.1|6345.3|6343.4|6340.6|12
1617623240000|2021-04-05 11:47:20|6347|6344.2|6347.6|6344.8|6347.6|6344.8|6346.2|6343.4|4
1617623250000|2021-04-05 11:47:30|6347.1|6344.3|6349.2|6346.4|6349.2|6346.4|6346.6|6343.8|10
1617623260000|2021-04-05 11:47:40|6348.6|6345.8|6348|6345.2|6349.6|6346.8|6347.6|6344.8|6
1617623270000|2021-04-05 11:47:50|6348.6|6345.8|6345.6|6342.8|6348.6|6345.8|6345.6|6342.8|9
1617623280000|2021-04-05 11:48:00|6344.8|6342|6344.2|6341.4|6345.6|6342.8|6343.6|6340.8|20
1617623290000|2021-04-05 11:48:10|6344.6|6341.8|6344.6|6341.8|6345.2|6342.4|6344.6|6341.8|2
1617623300000|2021-04-05 11:48:20|6345.2|6342.4|6345|6342.2|6345.6|6342.8|6344.6|6341.8|3
1617623310000|2021-04-05 11:48:30|6343.8|6341|6344.2|6341.4|6346.1|6343.3|6343.2|6340.4|85
1617623320000|2021-04-05 11:48:40|6343.4|6340.6|6345.6|6342.8|6347.2|6343.8|6343.2|6340.4|328
1617623330000|2021-04-05 11:48:50|6345.1|6342.3|6337.1|6334.3|6346.5|6343.7|6336.6|6333.8|176
1617623340000|2021-04-05 11:49:00|6337|6334.2|6323|6320.2|6337.6|6334.8|6323|6320.2|255
1617623350000|2021-04-05 11:49:10|6322.6|6319.8|6315.4|6312.6|6322.6|6319.8|6314.5|6311.7|602
1617623360000|2021-04-05 11:49:20|6315|6312.2|6313.7|6310.9|6315.4|6312.6|6304.6|6301.8|537
1617623370000|2021-04-05 11:49:30|6313.6|6310.8|6320.1|6317.3|6320.5|6317.7|6312.2|6309.4|95
1617623380000|2021-04-05 11:49:40|6320|6317.2|6321.2|6318.4|6322.2|6319.4|6318.2|6315.4|92
1617623390000|2021-04-05 11:49:50|6321|6318.2|6321.2|6318.4|6321.6|6318.8|6318.6|6315.8|28
1617623400000|2021-04-05 11:50:00|6322|6319.2|6313.6|6310.8|6322|6319.2|6310.2|6307.4|79
1617623410000|2021-04-05 11:50:10|6313.2|6310.4|6310.6|6307.8|6313.2|6310.4|6308.6|6305.8|48
1617623420000|2021-04-05 11:50:20|6312|6309.2|6314.8|6312|6315.2|6312.4|6311.7|6308.9|87
1617623430000|2021-04-05 11:50:30|6314.6|6311.8|6316.2|6313.4|6316.2|6313.4|6312.7|6309.9|80
1617623440000|2021-04-05 11:50:40|6316.6|6313.8|6311.1|6308.3|6318.2|6315.4|6310.6|6307.8|84
1617623450000|2021-04-05 11:50:50|6311.7|6308.9|6309.1|6306.3|6315.2|6312.4|6308.6|6305.8|40
1617623460000|2021-04-05 11:51:00|6309.2|6306.4|6307.2|6304.4|6309.6|6306.8|6307.2|6304.4|51
1617623470000|2021-04-05 11:51:10|6307.1|6304.3|6308.6|6305.8|6308.6|6305.8|6304.8|6302|67
1617623480000|2021-04-05 11:51:20|6308.2|6305.4|6310.6|6307.8|6311.6|6308.8|6305.6|6302.8|119
1617623490000|2021-04-05 11:51:30|6310.2|6307.4|6308.7|6305.9|6310.6|6307.8|6308.6|6305.8|13
1617623500000|2021-04-05 11:51:40|6309.4|6306.6|6307.6|6304.8|6310.2|6307.4|6307.6|6304.8|20
1617623510000|2021-04-05 11:51:50|6306.8|6304|6305.7|6302.9|6306.8|6304|6304.7|6301.9|50
1617623520000|2021-04-05 11:52:00|6305.3|6302.5|6308.2|6305.4|6311.1|6308.3|6305.3|6302.5|79
1617623530000|2021-04-05 11:52:10|6308.7|6305.9|6305.8|6303|6308.7|6305.9|6305.7|6302.9|71
1617623540000|2021-04-05 11:52:20|6305.5|6302.7|6303.1|6300.3|6305.5|6302.7|6302|6299.2|193
1617623550000|2021-04-05 11:52:30|6302.7|6299.9|6301.6|6298.8|6302.7|6299.9|6301.6|6298.8|27
1617623560000|2021-04-05 11:52:40|6300.7|6297.9|6303|6300.2|6303.6|6300.8|6300.6|6297.8|38
1617623570000|2021-04-05 11:52:50|6303.2|6300.4|6301.8|6299|6303.2|6300.4|6301.2|6298.4|54
1617623580000|2021-04-05 11:53:00|6301.7|6298.9|6297.6|6294.8|6301.7|6298.9|6295.6|6292.8|155
1617623590000|2021-04-05 11:53:10|6297.2|6294.4|6297.6|6294.8|6297.6|6294.8|6295.2|6292.4|58
1617623600000|2021-04-05 11:53:20|6297.2|6294.4|6301.6|6298.8|6301.6|6298.8|6297.2|6294.4|51
1617623610000|2021-04-05 11:53:30|6301.2|6298.4|6301.6|6298.8|6302.6|6299.8|6300.2|6297.4|661
1617623620000|2021-04-05 11:53:40|6302.2|6299.4|6302.1|6299.3|6303.6|6300.8|6302.1|6299.3|78
1617623630000|2021-04-05 11:53:50|6302|6299.2|6300.2|6297.4|6302|6299.2|6299.2|6296.4|30
1617623640000|2021-04-05 11:54:00|6300.1|6297.3|6302.2|6299.4|6302.6|6299.8|6299.3|6296.5|52
1617623650000|2021-04-05 11:54:10|6302.6|6299.8|6303.6|6300.8|6303.6|6300.8|6302.6|6299.8|11
1617623660000|2021-04-05 11:54:20|6303.1|6300.3|6303.6|6300.8|6303.6|6300.8|6302.6|6299.8|20
1617623670000|2021-04-05 11:54:30|6303.7|6300.9|6306.1|6303.3|6306.6|6303.8|6303.6|6300.8|65
1617623680000|2021-04-05 11:54:40|6306.6|6303.8|6306|6303.2|6306.6|6303.8|6305.2|6302.4|5
1617623690000|2021-04-05 11:54:50|6305.6|6302.8|6305.2|6302.4|6306.6|6303.8|6304.6|6301.8|71
1617623700000|2021-04-05 11:55:00|6305.1|6302.3|6305|6302.2|6305.1|6302.3|6305|6302.2|4
1617623710000|2021-04-05 11:55:10|6304.6|6301.8|6301.6|6298.8|6304.6|6301.8|6300.1|6297.3|29
1617623720000|2021-04-05 11:55:20|6302.6|6299.8|6300.6|6297.8|6302.6|6299.8|6298.9|6296.1|107
1617623730000|2021-04-05 11:55:30|6301|6298.2|6300.6|6297.8|6302.5|6299.7|6300.1|6297.3|22
1617623740000|2021-04-05 11:55:40|6301.6|6298.8|6302.6|6299.8|6303.2|6300.4|6300.6|6297.8|87
1617623750000|2021-04-05 11:55:50|6303.5|6300.7|6305.6|6302.8|6306.5|6303.7|6303.5|6300.7|31
1617623760000|2021-04-05 11:56:00|6306.1|6303.3|6306.2|6303.4|6306.6|6303.8|6304.6|6301.8|18
1617623770000|2021-04-05 11:56:10|6306.6|6303.8|6306.6|6303.8|6306.6|6303.8|6306.2|6303.4|3
1617623780000|2021-04-05 11:56:20|6306.7|6303.9|6309|6306.2|6309.6|6306.8|6306.6|6303.8|53
1617623790000|2021-04-05 11:56:30|6308.6|6305.8|6309.6|6306.8|6309.6|6306.8|6308.6|6305.8|4
1617623800000|2021-04-05 11:56:40|6309.5|6306.7|6311|6308.2|6311.6|6308.8|6309.1|6306.3|26
1617623810000|2021-04-05 11:56:50|6311.4|6308.6|6310.2|6307.4|6311.6|6308.8|6309.7|6306.9|7
1617623820000|2021-04-05 11:57:00|6310.6|6307.8|6311.1|6308.3|6312.1|6309.3|6309.7|6306.9|14
1617623830000|2021-04-05 11:57:10|6310.2|6307.4|6311.1|6308.3|6311.1|6308.3|6310.2|6307.4|4
1617623840000|2021-04-05 11:57:20|6311|6308.2|6311.1|6308.3|6311.1|6308.3|6310.2|6307.4|6
1617623850000|2021-04-05 11:57:30|6310.6|6307.8|6311.2|6308.4|6311.2|6308.4|6310.2|6307.4|6
1617623860000|2021-04-05 11:57:40|6311|6308.2|6307.6|6304.8|6311.1|6308.3|6307.6|6304.8|20
1617623870000|2021-04-05 11:57:50|6306.6|6303.8|6307|6304.2|6307|6304.2|6305.6|6302.8|4
1617623880000|2021-04-05 11:58:00|6307.2|6304.4|6305.6|6302.8|6307.2|6304.4|6303.6|6300.8|97
1617623890000|2021-04-05 11:58:10|6305.2|6302.4|6305.2|6302.4|6305.2|6302.4|6305.2|6302.4|0
1617623900000|2021-04-05 11:58:20|6304.6|6301.8|6305.2|6302.4|6306.1|6303.3|6304.6|6301.8|4
1617623910000|2021-04-05 11:58:30|6305.1|6302.3|6305.1|6302.3|6306.3|6302.9|6302.6|6299.8|17
1617623920000|2021-04-05 11:58:40|6304.6|6301.8|6306.1|6303.3|6306.1|6303.3|6304.6|6301.8|13
1617623930000|2021-04-05 11:58:50|6306.6|6303.8|6307.1|6304.3|6307.1|6304.3|6306.6|6303.8|2
1617623940000|2021-04-05 11:59:00|6307.5|6304.7|6307.1|6304.3|6307.6|6304.8|6307.1|6304.3|3
1617623950000|2021-04-05 11:59:10|6307.2|6304.4|6309.6|6306.8|6309.6|6306.8|6307|6304.2|30
1617623960000|2021-04-05 11:59:20|||||||||1
1617623970000|2021-04-05 11:59:30|6308.1|6305.3|6309.6|6306.8|6309.6|6306.8|6308.1|6305.3|14
1617623980000|2021-04-05 11:59:40|6309.4|6306.6|6308.6|6305.8|6309.4|6306.6|6308.6|6305.8|2
1617623990000|2021-04-05 11:59:50|6309.8|6307|6310.6|6307.8|6311.6|6308.8|6309.8|6307|11
1617624000000|2021-04-05 12:00:00|6309.8|6307|6305.2|6302.4|6309.8|6307|6304.5|6301.7|28
1617624010000|2021-04-05 12:00:10|6306.1|6303.3|6311|6308.2|6311|6308.2|6306.1|6303.3|32
1617624020000|2021-04-05 12:00:20|6310.6|6307.8|6307.2|6304.4|6311|6308.2|6307.1|6304.3|21
1617624030000|2021-04-05 12:00:30|6308.2|6304.2|6309|6306.2|6309|6306.2|6308|6304.2|2
1617624040000|2021-04-05 12:00:40|6309.6|6306.8|6310.6|6307.8|6310.6|6307.8|6309|6306.2|13
1617624050000|2021-04-05 12:00:50|6310.2|6307.4|6312.2|6309.4|6312.2|6309.4|6309.6|6306.8|15
1617624060000|2021-04-05 12:01:00|6311.7|6308.9|6311.6|6308.8|6312.1|6309.3|6311.1|6308.3|6
1617624070000|2021-04-05 12:01:10|6311.5|6308.7|6311|6308.2|6311.5|6308.7|6310.6|6307.8|1
1617624080000|2021-04-05 12:01:20|6311.6|6308.8|6311|6308.2|6312.6|6309.8|6311|6308.2|164
1617624090000|2021-04-05 12:01:30|6311.1|6308.3|6312|6309.2|6313|6310.2|6310.6|6307.8|105
1617624100000|2021-04-05 12:01:40|6311.6|6308.8|6311.1|6308.3|6312|6309.2|6311.1|6308.3|0
1617624110000|2021-04-05 12:01:50|6311.6|6308.8|6313|6310.2|6313.6|6310.8|6311.6|6308.8|4
1617624120000|2021-04-05 12:02:00|6312.6|6309.8|6312|6309.2|6313|6310.2|6311.1|6308.3|12
1617624130000|2021-04-05 12:02:10|6312.3|6309.5|6312.5|6309.7|6314.2|6311.1|6312|6309.2|69
1617624140000|2021-04-05 12:02:20|6313|6310.2|6312.6|6309.8|6313.1|6310.3|6312.6|6309.8|11
1617624150000|2021-04-05 12:02:30|6312.1|6309.3|6312.4|6309.6|6312.6|6309.8|6311.6|6308.8|7
1617624160000|2021-04-05 12:02:40|6312.6|6309.8|6311.6|6308.8|6312.6|6309.8|6311.6|6308.8|5
1617624170000|2021-04-05 12:02:50|6312.6|6309.8|6312.6|6309.8|6312.6|6309.8|6312.6|6309.8|2
1617624180000|2021-04-05 12:03:00|6312.5|6309.7|6315|6312.2|6315|6312.2|6312|6309.2|13
1617624190000|2021-04-05 12:03:10|6315.6|6312.8|6316|6313.2|6316.6|6313.8|6315|6312.2|28
1617624200000|2021-04-05 12:03:20|6315.6|6312.8|6315|6312.2|6315.6|6312.8|6314|6311.2|47
1617624210000|2021-04-05 12:03:30|6314.6|6311.8|6314|6311.2|6315|6312.2|6312.6|6309.8|8
1617624220000|2021-04-05 12:03:40|6313.6|6310.8|6313.6|6310.8|6313.6|6310.8|6313.6|6310.8|0
1617624230000|2021-04-05 12:03:50|6314.5|6311.7|6315|6312.2|6315|6312.2|6314.5|6311.7|4
1617624240000|2021-04-05 12:04:00|6315.1|6312.3|6315.6|6312.8|6315.6|6312.8|6315.1|6312.3|0
1617624250000|2021-04-05 12:04:10|6315.7|6312.9|6317.2|6314.4|6317.6|6314.8|6315.7|6312.9|13
1617624260000|2021-04-05 12:04:20|6316.8|6314|6316.6|6313.8|6316.8|6314|6316.1|6313.3|1
1617624270000|2021-04-05 12:04:30|6317.6|6314.8|6316.5|6313.7|6317.6|6314.8|6315.6|6312.8|9
1617624280000|2021-04-05 12:04:40|6316.6|6313.8|6316.6|6313.8|6317|6314.2|6316.6|6313.8|12
1617624290000|2021-04-05 12:04:50|6317|6314.2|6317.6|6314.8|6318.1|6315.3|6317|6314.2|7
1617624300000|2021-04-05 12:05:00|6317.5|6314.7|6316.2|6313.4|6317.5|6314.7|6315.1|6312.3|13
1617624310000|2021-04-05 12:05:10|6316.5|6313.7|6316.6|6313.8|6317.5|6314.7|6316|6313.2|5
1617624320000|2021-04-05 12:05:20|6316.2|6313.4|6316.2|6313.4|6316.6|6313.8|6315.6|6312.8|4
1617624330000|2021-04-05 12:05:30|6315.6|6312.8|6315.2|6312.4|6315.6|6312.8|6315.2|6312.4|1
1617624340000|2021-04-05 12:05:40|6315.6|6312.8|6315.5|6312.7|6315.6|6312.8|6315.1|6312.3|1
1617624350000|2021-04-05 12:05:50|6315.1|6312.3|6315|6312.2|6315.5|6312.7|6315|6312.2|2
1617624360000|2021-04-05 12:06:00|6315.1|6312.3|6308.6|6305.8|6315.1|6312.3|6305.6|6302.8|112
1617624370000|2021-04-05 12:06:10|6309.2|6306.4|6309.6|6306.8|6310.6|6307.8|6309.2|6306.4|120
1617624380000|2021-04-05 12:06:20|6309.7|6306.9|6310.2|6307.4|6310.6|6307.8|6309.6|6306.8|17
1617624390000|2021-04-05 12:06:30|6310|6307.2|6311.2|6308.4|6311.6|6308.8|6310|6307.2|7
1617624400000|2021-04-05 12:06:40|6311.6|6308.8|6312|6309.2|6312.1|6309.3|6311.6|6308.8|2
1617624410000|2021-04-05 12:06:50|6311.6|6308.8|6314.2|6311.4|6315.5|6312.7|6311.6|6308.8|15
1617624420000|2021-04-05 12:07:00|6314.1|6311.3|6315|6312.2|6315|6312.2|6314|6311.2|4
1617624430000|2021-04-05 12:07:10|6315.5|6312.7|6315.5|6312.7|6315.5|6312.7|6315|6312.2|2
1617624440000|2021-04-05 12:07:20|6315|6312.2|6315|6312.2|6315|6312.2|6315|6312.2|45
1617624450000|2021-04-05 12:07:30|6314.6|6311.8|6315|6312.2|6315|6312.2|6314.5|6311.7|4
1617624460000|2021-04-05 12:07:40|6315.1|6312.3|6314.5|6311.7|6315.1|6312.3|6314.5|6311.7|34
1617624470000|2021-04-05 12:07:50|6315|6312.2|6315.5|6312.7|6315.5|6312.7|6315|6312.2|14
1617624480000|2021-04-05 12:08:00|6315|6312.2|6316.6|6313.8|6318.1|6315.3|6315|6312.2|63
1617624490000|2021-04-05 12:08:10|6316.1|6313.3|6316|6313.2|6317.2|6314.4|6315.6|6312.8|12
1617624500000|2021-04-05 12:08:20|6315.6|6312.8|6315|6312.2|6315.6|6312.8|6315|6312.2|3
1617624510000|2021-04-05 12:08:30|6315.2|6312.4|6314|6311.2|6315.2|6312.4|6313.6|6310.8|35
1617624520000|2021-04-05 12:08:40|6313.6|6310.8|6313.2|6310.4|6313.6|6310.8|6311.5|6308.7|88
1617624530000|2021-04-05 12:08:50|6313.6|6310.8|6314|6311.2|6314|6311.2|6313.6|6310.8|0
1617624540000|2021-04-05 12:09:00|6312.6|6309.8|6314|6311.2|6314|6311.2|6312.6|6309.8|4
1617624550000|2021-04-05 12:09:10|6313|6310.2|6315|6312.2|6315|6312.2|6312.6|6309.8|76
1617624560000|2021-04-05 12:09:20|6314.6|6311.8|6314|6311.2|6315|6312.2|6313.6|6310.8|5
1617624570000|2021-04-05 12:09:30|6313.6|6310.8|6314.2|6311.4|6314.6|6311.8|6313.6|6310.8|2
1617624580000|2021-04-05 12:09:40|6314.6|6311.8|6315.1|6312.3|6315.1|6312.3|6314.6|6311.8|0
1617624590000|2021-04-05 12:09:50|6314.5|6311.7|6314.5|6311.7|6314.5|6311.7|6314.5|6311.7|8
1617624600000|2021-04-05 12:10:00|6314.6|6311.8|6313.6|6310.8|6314.6|6311.8|6313.6|6310.8|29
1617624610000|2021-04-05 12:10:10|6313.5|6310.7|6312.1|6309.3|6313.6|6310.8|6311.7|6308.9|10
1617624620000|2021-04-05 12:10:20|6312|6309.2|6312.6|6309.8|6315.7|6309.9|6311.1|6305.7|105
1617624630000|2021-04-05 12:10:30|6312.2|6309.4|6311.6|6308.8|6312.2|6309.4|6311.6|6308.8|2
1617624650000|2021-04-05 12:10:50|6310|6307.2|6310|6307.2|6310|6307.2|6310|6307.2|2
1617624660000|2021-04-05 12:11:00|6309.6|6306.8|6308.6|6305.8|6310.6|6307.8|6307.6|6304.8|58
1617624670000|2021-04-05 12:11:10|6308.2|6305.4|6308|6305.2|6308.2|6305.4|6308|6305.2|0
1617624680000|2021-04-05 12:11:20|6307.6|6304.8|6306.2|6303.4|6307.6|6304.8|6303.7|6300.9|202
1617624690000|2021-04-05 12:11:30|6306.5|6303.7|6307.2|6304.4|6307.6|6304.8|6305.6|6302.8|60
1617624700000|2021-04-05 12:11:40|6307.1|6304.3|6307.1|6304.3|6307.1|6304.3|6307.1|6304.3|1
1617624710000|2021-04-05 12:11:50|6307.2|6304.4|6307.6|6304.8|6308.6|6305.8|6306.2|6303.4|25
1617624720000|2021-04-05 12:12:00|6307.2|6304.4|6307.3|6304.5|6307.7|6304.9|6306.7|6303.9|34
1617624730000|2021-04-05 12:12:10|6307.6|6304.8|6310.6|6307.8|6311|6308.2|6307.6|6304.8|21
1617624740000|2021-04-05 12:12:20|6310.1|6307.3|6310|6307.2|6311|6308.2|6309.6|6306.8|0
1617624750000|2021-04-05 12:12:30|6309.6|6306.8|6309.6|6306.8|6309.6|6306.8|6309.6|6306.8|0
1617624760000|2021-04-05 12:12:40|6308.7|6305.9|6307|6304.2|6308.7|6305.9|6307|6304.2|2
1617624770000|2021-04-05 12:12:50|6307.1|6304.3|6308.6|6305.8|6308.6|6305.8|6307.1|6304.3|11
1617624780000|2021-04-05 12:13:00|6308.2|6305.4|6307.2|6304.4|6308.6|6305.8|6306.7|6303.9|1
1617624790000|2021-04-05 12:13:10|6307.6|6304.8|6308.1|6305.3|6308.1|6305.3|6307.2|6304.4|1
1617624800000|2021-04-05 12:13:20|6308.6|6305.8|6308.2|6305.4|6308.6|6305.8|6308.2|6305.4|3
1617624810000|2021-04-05 12:13:30|6308.1|6305.3|6306.2|6303.4|6308.1|6305.3|6306.2|6303.4|6
1617624820000|2021-04-05 12:13:40|6306.6|6303.8|6307.2|6304.4|6307.2|6304.4|6306.6|6303.8|1
1617624830000|2021-04-05 12:13:50|6308.1|6305.3|6308.6|6305.8|6308.6|6305.8|6308.1|6305.3|8
1617624840000|2021-04-05 12:14:00|6308.2|6305.4|6308.2|6305.4|6308.6|6305.8|6307.7|6304.9|5
1617624850000|2021-04-05 12:14:10|6308.6|6305.8|6311.7|6308.9|6312.5|6309.7|6308.6|6305.8|41
1617624860000|2021-04-05 12:14:20|6311.5|6308.7|6309.6|6306.8|6311.5|6308.7|6308.2|6305.4|25
1617624870000|2021-04-05 12:14:30|6310.6|6307.8|6311|6308.2|6311|6308.2|6310.1|6307.3|1
1617624880000|2021-04-05 12:14:40|6311.2|6308.4|6313|6310.2|6313|6310.2|6311.2|6308.4|4
1617624890000|2021-04-05 12:14:50|6313.6|6310.8|6314.6|6311.8|6316|6313.2|6313.6|6310.8|13
1617624900000|2021-04-05 12:15:00|6314.1|6311.3|6313.1|6310.3|6316|6313.2|6313.1|6310.3|23
1617624910000|2021-04-05 12:15:10|6313.2|6310.4|6314.6|6311.8|6316|6313.2|6313.2|6310.4|10
1617624920000|2021-04-05 12:15:20|6314.2|6311.4|6314.1|6311.3|6314.5|6311.7|6313.6|6310.8|3
1617624930000|2021-04-05 12:15:30|6313|6310.2|6312|6309.2|6313|6310.2|6311.6|6308.8|15
1617624940000|2021-04-05 12:15:40|6311|6308.2|6313|6310.2|6313|6310.2|6311|6308.2|2
1617624950000|2021-04-05 12:15:50|6313.4|6310.6|6316.6|6313.8|6317|6314.2|6313.4|6310.6|1
1617624960000|2021-04-05 12:16:00|6317|6314.2|6317|6314.2|6318.1|6315.3|6316|6313.2|12
1617624970000|2021-04-05 12:16:10|6317.6|6314.8|6319.1|6316.3|6319.5|6316.7|6316.7|6313.9|92
1617624980000|2021-04-05 12:16:20|6319.6|6316.8|6320.1|6317.3|6321.1|6318.3|6319.6|6316.8|4
1617624990000|2021-04-05 12:16:30|6320|6317.2|6321.1|6318.3|6321.1|6318.3|6319.6|6316.8|6
1617625000000|2021-04-05 12:16:40|6320.6|6317.8|6320.6|6317.8|6321|6318.2|6319.6|6316.8|4
1617625010000|2021-04-05 12:16:50|6321|6318.2|6319.6|6316.8|6321|6318.2|6319.1|6316.3|7
1617625020000|2021-04-05 12:17:00|6319.2|6316.4|6318|6315.2|6319.2|6316.4|6318|6315.2|8
1617625030000|2021-04-05 12:17:10|6317.6|6314.8|6319|6316.2|6319|6316.2|6316.6|6313.8|10
1617625040000|2021-04-05 12:17:20|6318.2|6315.4|6320.1|6317.3|6320.6|6317.8|6318.2|6315.4|2
1617625050000|2021-04-05 12:17:30|6320.2|6317.4|6320.6|6317.8|6321.5|6318.7|6320.2|6317.4|11
1617625060000|2021-04-05 12:17:40|6321.1|6318.3|6319.6|6316.8|6321.1|6318.3|6319|6316.2|8
1617625070000|2021-04-05 12:17:50|6320.6|6317.8|6318|6315.2|6320.6|6317.8|6318|6315.2|12
1617625080000|2021-04-05 12:18:00|6318.5|6315.7|6318.2|6315.4|6318.5|6315.7|6317.6|6314.8|1
1617625090000|2021-04-05 12:18:10|6317.8|6315|6317|6314.2|6318|6315.2|6316.6|6313.8|6
1617625100000|2021-04-05 12:18:20|6317.2|6314.4|6317|6314.2|6317.2|6314.4|6317|6314.2|7
1617625110000|2021-04-05 12:18:30|6317.2|6314.4|6317.1|6314.3|6317.6|6314.8|6316.6|6313.8|5
1617625120000|2021-04-05 12:18:40|6317.6|6314.8|6320.6|6317.8|6321.2|6318.4|6317|6314.2|33
1617625130000|2021-04-05 12:18:50|6321.5|6318.7|6323.2|6320.4|6323.6|6320.8|6321.2|6318.4|47
1617625140000|2021-04-05 12:19:00|6322.6|6319.8|6323|6320.2|6323.6|6320.8|6322.2|6319.4|53
1617625150000|2021-04-05 12:19:10|6323.1|6320.3|6321.2|6318.4|6323.1|6320.3|6321|6318.2|17
1617625160000|2021-04-05 12:19:20|6321.1|6318.3|6320|6317.2|6321.1|6318.3|6319.2|6316.4|8
1617625170000|2021-04-05 12:19:30|6320.4|6317.6|6323|6320.2|6323|6320.2|6320.4|6317.6|32
1617625180000|2021-04-05 12:19:40|6322.6|6319.8|6322.5|6319.7|6323|6320.2|6322.1|6319.3|7
1617625190000|2021-04-05 12:19:50|6322.6|6319.8|6321.6|6318.8|6323|6320.2|6321.6|6318.8|2
1617625200000|2021-04-05 12:20:00|6321.7|6318.9|6318|6315.2|6321.7|6318.9|6318|6315.2|18
1617625210000|2021-04-05 12:20:10|6318.6|6315.8|6319.1|6316.3|6319.5|6316.7|6318.6|6315.8|5
1617625220000|2021-04-05 12:20:20|6319.6|6316.8|6319.1|6316.3|6319.6|6316.8|6319.1|6316.3|0
1617625230000|2021-04-05 12:20:30|6319.2|6316.4|6319.6|6316.8|6319.6|6316.8|6319.2|6316.4|0
1617625240000|2021-04-05 12:20:40|6320.6|6317.8|6321|6318.2|6321|6318.2|6320.6|6317.8|2
1617625250000|2021-04-05 12:20:50|6321.6|6318.8|6321.2|6318.4|6321.6|6318.8|6321.2|6318.4|1
1617625260000|2021-04-05 12:21:00|6320.6|6317.8|6319.1|6316.3|6320.6|6317.8|6319.1|6316.3|9
1617625270000|2021-04-05 12:21:10|6319|6316.2|6319.6|6316.8|6320.1|6317.3|6318.6|6315.8|2
1617625280000|2021-04-05 12:21:20|6319.2|6316.4|6319.6|6316.8|6319.6|6316.8|6318.6|6315.8|4
1617625290000|2021-04-05 12:21:30|6319.7|6316.9|6322.4|6319.6|6322.4|6319.6|6319.7|6316.9|10
1617625300000|2021-04-05 12:21:40|6322.6|6319.8|6321.6|6318.8|6322.6|6319.8|6321.2|6318.4|2
1617625310000|2021-04-05 12:21:50|6322|6319.2|6323.1|6320.3|6323.2|6320.4|6322|6319.2|4
1617625320000|2021-04-05 12:22:00|6322.7|6319.9|6322.7|6319.9|6323.6|6320.8|6322.7|6319.9|7
1617625330000|2021-04-05 12:22:10|6323.1|6320.3|6326.6|6323.8|6326.6|6323.8|6322.7|6319.9|49
1617625340000|2021-04-05 12:22:20|6326.2|6323.4|6324.2|6321.4|6326.2|6323.4|6324.2|6321.4|17
1617625350000|2021-04-05 12:22:30|6324.6|6321.8|6325.6|6322.8|6326.2|6323.4|6324.6|6321.8|24
1617625360000|2021-04-05 12:22:40|6324.8|6322|6323.6|6320.8|6324.8|6322|6323.6|6320.8|5
1617625370000|2021-04-05 12:22:50|6324.2|6321.4|6324.1|6321.3|6324.2|6321.4|6323.2|6320.4|2
1617625380000|2021-04-05 12:23:00|6324.2|6321.4|6324.6|6321.8|6324.6|6321.8|6324.2|6321.4|0
1617625390000|2021-04-05 12:23:10|6323.6|6320.8|6323.6|6320.8|6323.6|6320.8|6323.6|6320.8|1
1617625400000|2021-04-05 12:23:20|6323.2|6320.4|6322.7|6319.9|6323.6|6320.8|6322.7|6319.9|1
1617625410000|2021-04-05 12:23:30|6323.2|6320.4|6325.2|6322.4|6325.2|6322.4|6323.2|6320.4|8
1617625420000|2021-04-05 12:23:40|6326.1|6323.3|6325.2|6322.4|6326.1|6323.3|6325.2|6322.4|14
1617625440000|2021-04-05 12:24:00|6324.6|6321.8|6324.6|6321.8|6325.2|6322.4|6324.6|6321.8|3
1617625450000|2021-04-05 12:24:10|6325.2|6322.4|6325.2|6322.4|6325.2|6322.4|6325.2|6322.4|1
1617625460000|2021-04-05 12:24:20|6326.6|6323.8|6329.2|6326.4|6329.2|6326.4|6326.6|6323.8|66
1617625470000|2021-04-05 12:24:30|6329|6326.2|6329.2|6326.4|6330.4|6327.6|6329|6326.2|20
1617625480000|2021-04-05 12:24:40|6328.6|6325.8|6329.2|6326.4|6329.6|6326.8|6328.6|6325.8|4
1617625490000|2021-04-05 12:24:50|6328.6|6325.8|6329|6326.2|6329|6326.2|6328.2|6325.4|2
1617625500000|2021-04-05 12:25:00|6328.6|6325.8|6327.1|6324.3|6328.6|6325.8|6327.1|6324.3|1
1617625510000|2021-04-05 12:25:10|6327.5|6324.7|6329|6326.2|6329|6326.2|6326.7|6323.9|19
1617625520000|2021-04-05 12:25:20|6329.2|6326.4|6327|6324.2|6329.2|6326.4|6326.6|6323.8|5
1617625530000|2021-04-05 12:25:30|6327.2|6324.4|6327.6|6324.8|6327.6|6324.8|6326.6|6323.8|1
1617625540000|2021-04-05 12:25:40|6326.8|6324|6326.6|6323.8|6326.8|6324|6326.2|6323.4|10
1617625550000|2021-04-05 12:25:50|6327|6324.2|6326.6|6323.8|6327.2|6324.4|6326.6|6323.8|15
1617625560000|2021-04-05 12:26:00|6326.4|6323.6|6325.2|6322.4|6326.4|6323.6|6325.2|6322.4|4
1617625590000|2021-04-05 12:26:30|6325.4|6322.6|6327.1|6324.3|6327.1|6324.3|6325.4|6322.6|42
1617625600000|2021-04-05 12:26:40|6327.2|6324.4|6326.6|6323.8|6327.2|6324.4|6326.6|6323.8|0
1617625610000|2021-04-05 12:26:50|6326.2|6323.4|6325.2|6322.4|6326.2|6323.4|6325.2|6322.4|2
1617625620000|2021-04-05 12:27:00|6324.6|6321.8|6325.6|6322.8|6325.6|6322.8|6324.1|6321.3|1
1617625630000|2021-04-05 12:27:10|6325.7|6322.9|6327.2|6324.4|6327.2|6324.4|6325.7|6322.9|2
1617625650000|2021-04-05 12:27:30|6327.7|6324.9|6327.6|6324.8|6328.6|6325.8|6327.2|6324.4|4
1617625660000|2021-04-05 12:27:40|6327.5|6324.7|6325.1|6322.3|6327.5|6324.7|6324.6|6321.8|38
1617625670000|2021-04-05 12:27:50|6325.6|6322.8|6326.2|6323.4|6327.1|6324.3|6325.6|6322.8|6
1617625680000|2021-04-05 12:28:00|6326.6|6323.8|6328.1|6325.3|6328.6|6325.8|6326.6|6323.8|15
1617625690000|2021-04-05 12:28:10|6328.6|6325.8|6329.6|6326.8|6329.6|6326.8|6328.2|6325.4|23
1617625700000|2021-04-05 12:28:20|6330.6|6327.8|6330.2|6327.4|6331.2|6328.4|6330.2|6327.4|7
1617625710000|2021-04-05 12:28:30|6330.6|6327.8|6331.2|6328.4|6331.6|6328.8|6330.6|6327.8|3
1617625720000|2021-04-05 12:28:40|6331|6328.2|6331.1|6328.3|6331.1|6328.3|6330.2|6327.4|4
1617625730000|2021-04-05 12:28:50|6331.6|6328.8|6332.1|6329.3|6332.1|6329.3|6330.7|6327.9|2
1617625740000|2021-04-05 12:29:00|6332.2|6329.4|6331.6|6328.8|6332.6|6329.8|6331.2|6328.4|9
1617625750000|2021-04-05 12:29:10|6332|6329.2|6333.2|6330.4|6334|6331.2|6332|6329.2|17
1617625760000|2021-04-05 12:29:20|6332.6|6329.8|6332.6|6329.8|6333|6330.2|6332.6|6329.8|0
1617625770000|2021-04-05 12:29:30|6332.8|6330|6334|6331.2|6334|6331.2|6332.8|6330|3
1617625780000|2021-04-05 12:29:40|6334.1|6331.3|6334|6331.2|6334.1|6331.3|6333.6|6330.8|0
1617625790000|2021-04-05 12:29:50|6333.6|6330.8|6334|6331.2|6334|6331.2|6333.6|6330.8|2
1617625800000|2021-04-05 12:30:00|6333.6|6330.8|6331.2|6328.4|6333.6|6330.8|6330.6|6327.8|51
1617625810000|2021-04-05 12:30:10|6330.6|6327.8|6332.1|6329.3|6332.1|6329.3|6330.6|6327.8|2
1617625820000|2021-04-05 12:30:20|6332.5|6329.7|6338|6335.2|6338.6|6335.8|6332.1|6329.3|352
1617625830000|2021-04-05 12:30:30|6337.6|6334.8|6338|6335.2|6338.6|6335.8|6337.6|6334.8|4
1617625840000|2021-04-05 12:30:40|6338.5|6335.7|6338|6335.2|6338.6|6335.8|6337.1|6334.3|65
1617625850000|2021-04-05 12:30:50|6337.6|6334.8|6337.6|6334.8|6337.6|6334.8|6337.2|6334.4|1
1617625860000|2021-04-05 12:31:00|6338|6335.2|6340|6337.2|6341|6338.2|6338|6335.2|12
1617625870000|2021-04-05 12:31:10|6339.2|6336.4|6339.6|6336.8|6339.6|6336.8|6339|6336.2|27
1617625880000|2021-04-05 12:31:20|6340|6337.2|6341.6|6338.8|6341.6|6338.8|6340|6337.2|4
1617625890000|2021-04-05 12:31:30|6342.4|6339.6|6342.5|6339.7|6344.5|6341.7|6342.4|6339.6|48
1617625900000|2021-04-05 12:31:40|6341.1|6338.3|6341.1|6338.3|6342.1|6339.3|6341.1|6338.3|7
1617625910000|2021-04-05 12:31:50|6341.2|6338.4|6343|6340.2|6345|6342.2|6341.2|6338.4|76
1617625920000|2021-04-05 12:32:00|6343.6|6340.8|6343.1|6340.3|6343.6|6340.8|6343.1|6340.3|1
1617625930000|2021-04-05 12:32:10|6343.5|6340.7|6343.9|6341.1|6343.9|6341.1|6342.6|6339.8|9
1617625940000|2021-04-05 12:32:20|6343.6|6340.8|6341|6338.2|6343.6|6340.8|6341|6338.2|113
1617625950000|2021-04-05 12:32:30|6341.2|6338.4|6342.6|6339.8|6342.6|6339.8|6340.6|6337.8|3
1617625960000|2021-04-05 12:32:40|6342.5|6339.7|6341.6|6338.8|6342.5|6339.7|6341.6|6338.8|3
1617625970000|2021-04-05 12:32:50|6341.4|6338.6|6341|6338.2|6341.4|6338.6|6339.1|6336.3|5
1617625980000|2021-04-05 12:33:00|6341.2|6338.4|6343.6|6340.8|6344.5|6341.7|6340.6|6337.8|42
1617625990000|2021-04-05 12:33:10|6344|6341.2|6346|6343.2|6347|6344.2|6343.6|6340.8|12
1617626000000|2021-04-05 12:33:20|6345.6|6342.8|6345.2|6342.4|6346.6|6343.8|6345.1|6342.3|3
1617626010000|2021-04-05 12:33:30|6345.6|6342.8|6344.5|6341.7|6345.6|6342.8|6344.5|6341.7|2
1617626020000|2021-04-05 12:33:40|6344.6|6341.8|6347.5|6344.7|6348|6345.2|6344.6|6341.8|14
1617626030000|2021-04-05 12:33:50|6347.4|6344.6|6350.5|6347.7|6350.5|6347.7|6346.6|6343.8|40
1617626040000|2021-04-05 12:34:00|6350.6|6347.8|6350.6|6347.8|6351|6348.2|6349.6|6346.8|11
1617626050000|2021-04-05 12:34:10|6350.4|6347.6|6349.6|6346.8|6351|6348.2|6349.6|6346.8|12
1617626060000|2021-04-05 12:34:20|6350.5|6347.7|6349.1|6346.3|6350.5|6347.7|6348.6|6345.8|59
1617626070000|2021-04-05 12:34:30|6349|6346.2|6349|6346.2|6349.5|6346.7|6348.6|6345.8|27
1617626080000|2021-04-05 12:34:40|6351|6348.2|6351|6348.2|6351.6|6348.8|6351|6348.2|43
1617626090000|2021-04-05 12:34:50|6351.6|6348.8|6353.3|6350.5|6353.6|6350.8|6351|6348.2|32
1617626100000|2021-04-05 12:35:00|6353|6350.2|6351.6|6348.8|6353|6350.2|6349.1|6346.3|26
1617626110000|2021-04-05 12:35:10|6351.2|6348.4|6348.6|6345.8|6351.2|6348.4|6348.6|6345.8|10
1617626120000|2021-04-05 12:35:20|6349|6346.2|6348.1|6345.3|6349|6346.2|6348.1|6345.3|5
1617626130000|2021-04-05 12:35:30|6348|6345.2|6347|6344.2|6348|6345.2|6346.6|6343.8|12
1617626140000|2021-04-05 12:35:40|6348.6|6345.8|6347.6|6344.8|6349|6346.2|6347.6|6344.8|29
1617626150000|2021-04-05 12:35:50|6346.6|6343.8|6348|6345.2|6348.6|6345.8|6346.6|6343.8|10
1617626160000|2021-04-05 12:36:00|6348.6|6345.8|6350.1|6347.3|6350.6|6347.8|6348.1|6345.3|40
1617626170000|2021-04-05 12:36:10|6349.6|6346.8|6348|6345.2|6349.6|6346.8|6348|6345.2|5
1617626180000|2021-04-05 12:36:20|6347.4|6344.6|6347|6344.2|6347.6|6344.8|6347|6344.2|4
1617626190000|2021-04-05 12:36:30|6347.2|6344.4|6347.1|6344.3|6348|6345.2|6347.1|6344.3|5
1617626200000|2021-04-05 12:36:40|6347|6344.2|6352.9|6350.1|6354|6351.2|6347|6344.2|170
1617626210000|2021-04-05 12:36:50|6352.5|6349.7|6355|6352.2|6355.4|6352.6|6352.4|6349.6|11
1617626220000|2021-04-05 12:37:00|6353.5|6350.7|6357.7|6354.9|6357.7|6354.9|6353.5|6350.7|60
1617626230000|2021-04-05 12:37:10|6357|6354.2|6357|6354.2|6357.7|6354.9|6357|6354.2|5
1617626240000|2021-04-05 12:37:20|6357.4|6354.6|6359|6356.2|6359.4|6356.6|6357.4|6354.6|19
1617626250000|2021-04-05 12:37:30|6358.4|6355.6|6359.4|6356.6|6359.4|6356.6|6357.4|6354.6|13
1617626260000|2021-04-05 12:37:40|6361|6358.2|6359|6356.2|6362|6359.2|6359|6356.2|17
1617626270000|2021-04-05 12:37:50|6358.5|6355.7|6359|6356.2|6359.7|6356.9|6357.4|6354.6|32
1617626280000|2021-04-05 12:38:00|6358.9|6356.1|6359.5|6356.7|6360|6357.2|6358.9|6356.1|2
1617626290000|2021-04-05 12:38:10|6360|6357.2|6359|6356.2|6360.4|6357.6|6358.4|6355.6|5
1617626300000|2021-04-05 12:38:20|6359.4|6356.6|6358.5|6355.7|6359.9|6357.1|6358.4|6355.6|48
1617626310000|2021-04-05 12:38:30|6358.6|6355.8|6362|6359.2|6362.4|6359.6|6358.6|6355.8|34
1617626320000|2021-04-05 12:38:40|6362.4|6359.6|6365|6362.2|6365.9|6363.1|6362.4|6359.6|48
1617626330000|2021-04-05 12:38:50|6365.4|6362.6|6362.5|6359.7|6365.4|6362.6|6362.5|6359.7|54
1617626340000|2021-04-05 12:39:00|6362.2|6359.4|6361.4|6358.6|6364.2|6361.4|6361.4|6358.6|47
1617626350000|2021-04-05 12:39:10|6362|6359.2|6362|6359.2|6362.4|6359.6|6361.5|6358.7|6
1617626360000|2021-04-05 12:39:20|6362.4|6359.6|6364|6361.2|6365|6362.2|6362.4|6359.6|12
1617626370000|2021-04-05 12:39:30|6365.4|6362.6|6366|6363.2|6367.4|6364.6|6363.9|6361.1|63
1617626380000|2021-04-05 12:39:40|6366.4|6363.6|6366.9|6364.1|6367.4|6364.6|6365.6|6362.8|39
1617626390000|2021-04-05 12:39:50|6367.5|6364.7|6365.4|6362.6|6367.5|6364.7|6365.4|6362.6|2
1617626400000|2021-04-05 12:40:00|6365.7|6362.9|6371.4|6368.6|6378|6372.1|6365.7|6362.9|294
1617626410000|2021-04-05 12:40:10|6371|6368.2|6369.1|6366.3|6371|6368.2|6369|6366.2|17
1617626420000|2021-04-05 12:40:20|6368.3|6365.5|6368|6365.2|6369.3|6366.5|6368|6365.2|5
1617626430000|2021-04-05 12:40:30|6368.3|6365.5|6367.8|6365|6369.3|6366.5|6367.8|6365|10
1617626440000|2021-04-05 12:40:40|6369.1|6366.3|6369.2|6366.4|6369.2|6366.4|6369.1|6366.3|75
1617626450000|2021-04-05 12:40:50|6367.3|6364.5|6367|6364.2|6367.3|6364.5|6367|6364.2|31
1617626460000|2021-04-05 12:41:00|6366|6363.2|6364.8|6362|6367.3|6364.5|6364.5|6361.7|21
1617626470000|2021-04-05 12:41:10|6365.3|6362.5|6363.2|6360.4|6365.3|6362.5|6363.2|6360.4|10
1617626480000|2021-04-05 12:41:20|6363.3|6360.5|6362.8|6360|6363.5|6360.7|6362.5|6359.7|4
1617626490000|2021-04-05 12:41:30|6363|6360.2|6361|6358.2|6363|6360.2|6360.3|6357.5|4
1617626500000|2021-04-05 12:41:40|6360.6|6357.8|6361.5|6358.7|6362.3|6359.5|6360.5|6357.7|12
1617626510000|2021-04-05 12:41:50|6362|6359.2|6361|6358.2|6362.3|6359.5|6361|6358.2|26
1617626520000|2021-04-05 12:42:00|6360.6|6357.8|6361.8|6359|6361.8|6359|6360.5|6357.7|3
1617626530000|2021-04-05 12:42:10|6362.3|6359.5|6358.5|6355.7|6362.3|6359.5|6358.5|6355.7|43
1617626540000|2021-04-05 12:42:20|6357.5|6354.7|6357.8|6355|6358.5|6355.7|6356.5|6353.7|31
1617626550000|2021-04-05 12:42:30|6358.5|6355.7|6360.3|6357.5|6360.3|6357.5|6358.5|6355.7|6
1617626560000|2021-04-05 12:42:40|6360.2|6357.4|6361.3|6358.5|6361.5|6358.7|6359|6356.2|29
1617626570000|2021-04-05 12:42:50|6362.3|6359.5|6362|6359.2|6362.8|6360|6361.3|6358.5|6
1617626580000|2021-04-05 12:43:00|6362.3|6359.5|6364|6361.2|6365.7|6362.9|6362|6359.2|22
1617626590000|2021-04-05 12:43:10|6363.3|6360.5|6363|6360.2|6363.3|6360.5|6362.7|6359.9|1
1617626600000|2021-04-05 12:43:20|6363.3|6360.5|6363.3|6360.5|6363.3|6360.5|6363.3|6360.5|0
1617626610000|2021-04-05 12:43:30|6363.7|6360.9|6363.6|6360.8|6364.3|6361.5|6363.3|6360.5|3
1617626620000|2021-04-05 12:43:40|6363.5|6360.7|6363.6|6360.8|6366.3|6363.5|6363.3|6360.5|11
1617626630000|2021-04-05 12:43:50|6363.3|6360.5|6362.3|6359.5|6363.5|6360.7|6362.3|6359.5|11
1617626640000|2021-04-05 12:44:00|6363|6360.2|6361.8|6359|6363.3|6360.5|6361.3|6358.5|29
1617626650000|2021-04-05 12:44:10|6361.3|6358.5|6361.3|6358.5|6361.3|6358.5|6360|6357.2|14
1617626660000|2021-04-05 12:44:20|6361|6358.2|6361|6358.2|6361.3|6358.5|6361|6358.2|3
1617626670000|2021-04-05 12:44:30|6361.3|6358.5|6364.1|6361.3|6364.1|6361.3|6361|6358.2|33
1617626680000|2021-04-05 12:44:40|6364.3|6361.5|6362|6359.2|6364.3|6361.5|6362|6359.2|10
1617626690000|2021-04-05 12:44:50|6362.7|6359.9|6364.3|6361.5|6364.3|6361.5|6362.3|6359.5|33
1617626700000|2021-04-05 12:45:00|6364|6361.2|6367.8|6365|6368.3|6365.5|6364|6361.2|89
1617626710000|2021-04-05 12:45:10|6368.3|6365.5|6372|6369.2|6372.3|6369.5|6368.3|6365.5|51
1617626720000|2021-04-05 12:45:20|6371.5|6368.7|6367.1|6364.3|6372|6369.2|6367.1|6364.3|4
1617626730000|2021-04-05 12:45:30|6367|6364.2|6369|6366.2|6370.3|6367.5|6367|6364.2|13
1617626740000|2021-04-05 12:45:40|6368.3|6365.5|6367.3|6364.5|6368.3|6365.5|6367.3|6364.5|3
1617626750000|2021-04-05 12:45:50|6367|6364.2|6366.3|6363.5|6367|6364.2|6366.3|6363.5|0
1617626760000|2021-04-05 12:46:00|6366|6363.2|6367.3|6364.5|6368.8|6366|6366|6363.2|9
1617626770000|2021-04-05 12:46:10|6367.8|6365|6368.7|6365.9|6369|6366.2|6367.8|6365|7
1617626780000|2021-04-05 12:46:20|6368.3|6365.5|6367|6364.2|6368.3|6365.5|6367|6364.2|1
1617626790000|2021-04-05 12:46:30|6366.7|6363.9|6366|6363.2|6366.7|6363.9|6366|6363.2|0
1617626800000|2021-04-05 12:46:40|6365.7|6362.9|6365.7|6362.9|6365.7|6362.9|6365.7|6362.9|0
1617626810000|2021-04-05 12:46:50|6365.3|6362.5|6365.7|6362.9|6365.7|6362.9|6365.3|6362.5|0
1617626820000|2021-04-05 12:47:00|6366.1|6363.3|6365.3|6362.5|6366.8|6364|6365.3|6362.5|6
1617626830000|2021-04-05 12:47:10|6364.8|6362|6364.3|6361.5|6364.8|6362|6364.3|6361.5|3
1617626840000|2021-04-05 12:47:20|6366|6363.2|6364.8|6362|6366.3|6363.5|6364.3|6361.5|15
1617626850000|2021-04-05 12:47:30|6365|6362.2|6364.3|6361.5|6365.3|6362.5|6363.3|6360.5|11
1617626860000|2021-04-05 12:47:40|6364|6361.2|6363.7|6360.9|6364.2|6361.4|6363.3|6360.5|1
1617626870000|2021-04-05 12:47:50|6363.3|6360.5|6366.8|6364|6367|6364.2|6363.3|6360.5|6
1617626880000|2021-04-05 12:48:00|6365.3|6362.5|6365.3|6362.5|6365.7|6362.9|6365.3|6362.5|5
1617626900000|2021-04-05 12:48:20|6365.7|6362.9|6365.3|6362.5|6366.2|6363.4|6365|6362.2|2
1617626910000|2021-04-05 12:48:30|6364.8|6362|6365|6362.2|6365.2|6362.4|6364.8|6362|0
1617626920000|2021-04-05 12:48:40|6364.8|6362|6365.3|6362.5|6365.3|6362.5|6364.8|6362|2
1617626930000|2021-04-05 12:48:50|6365.1|6362.3|6364|6361.2|6365.1|6362.3|6363.3|6360.5|2
1617626940000|2021-04-05 12:49:00|6364.3|6361.5|6364|6361.2|6364.3|6361.5|6363.3|6360.5|3
1617626950000|2021-04-05 12:49:10|6364.3|6361.5|6364.3|6361.5|6364.3|6361.5|6363.8|6361|9
1617626960000|2021-04-05 12:49:20|6365.1|6362.3|6366.3|6363.5|6367|6364.2|6365.1|6362.3|52
1617626970000|2021-04-05 12:49:30|||||||||22
1617626980000|2021-04-05 12:49:40|6366|6363.2|6366.3|6363.5|6366.3|6363.5|6366|6363.2|6
1617627000000|2021-04-05 12:50:00|6366.1|6363.3|6366.3|6363.5|6367.8|6365|6365.3|6362.5|25
1617627010000|2021-04-05 12:50:10|6366.2|6363.4|6362|6359.2|6366.2|6363.4|6362|6359.2|55
1617627020000|2021-04-05 12:50:20|6361.5|6358.7|6362.3|6359.5|6362.7|6359.9|6361.5|6358.7|5
1617627040000|2021-04-05 12:50:40|6362.5|6359.7|6362.1|6359.3|6363.3|6360.5|6362.1|6359.3|13
1617627050000|2021-04-05 12:50:50|6362.2|6359.4|6364.1|6361.3|6365.3|6362.5|6362.2|6359.4|22
1617627060000|2021-04-05 12:51:00|6364|6361.2|6367.3|6364.5|6367.7|6364.9|6364|6361.2|24
1617627070000|2021-04-05 12:51:10|6366.8|6364|6368.3|6365.5|6368.3|6365.5|6366.3|6363.5|20
1617627080000|2021-04-05 12:51:20|6371.5|6368.7|6374.2|6371.4|6375.3|6372.5|6371.3|6368.5|93
1617627090000|2021-04-05 12:51:30|6373.8|6371|6370.8|6368|6373.8|6371|6370.8|6368|21
1617627100000|2021-04-05 12:51:40|6370.3|6367.5|6371.3|6368.5|6372.3|6369.5|6369.7|6366.9|31
1617627110000|2021-04-05 12:51:50|6370.3|6367.5|6374.3|6371.5|6374.3|6371.5|6370.3|6367.5|14
1617627120000|2021-04-05 12:52:00|6374.7|6371.9|6382.7|6379.9|6384.5|6381.7|6374.3|6371.5|104
1617627130000|2021-04-05 12:52:10|6382.3|6379.5|6382.3|6379.5|6383.3|6380.5|6381.9|6379.1|30
1617627140000|2021-04-05 12:52:20|6383.3|6380.5|6382.9|6380.1|6385.9|6381.5|6379.9|6375.9|151
1617627150000|2021-04-05 12:52:30|6382.3|6379.5|6383.8|6381|6384.6|6381.8|6380.8|6378|42
1617627160000|2021-04-05 12:52:40|6383.9|6381.1|6390.3|6387.5|6391.3|6388.5|6383.8|6381|90
1617627170000|2021-04-05 12:52:50|6389.9|6387.1|6388.9|6386.1|6391.3|6388.5|6386.9|6384.1|56
1617627180000|2021-04-05 12:53:00|6389.3|6386.5|6391.7|6388.9|6392.8|6390|6389.3|6386.5|22
1617627190000|2021-04-05 12:53:10|6390.8|6388|6390.3|6387.5|6392.3|6389.5|6389.3|6386.5|136
1617627200000|2021-04-05 12:53:20|6389.7|6386.9|6386.9|6384.1|6389.7|6386.9|6386.9|6384.1|19
1617627210000|2021-04-05 12:53:30|6387.3|6384.5|6385.8|6383|6387.3|6384.5|6385.8|6383|8
1617627220000|2021-04-05 12:53:40|6385.9|6383.1|6384.7|6381.9|6387.7|6384.9|6384.3|6381.5|28
1617627230000|2021-04-05 12:53:50|6384.3|6381.5|6385.9|6383.1|6386.3|6383.5|6383.8|6381|56
1617627240000|2021-04-05 12:54:00|6385.7|6382.9|6386.3|6383.5|6386.3|6383.5|6382.9|6380.1|33
1617627250000|2021-04-05 12:54:10|6387.3|6384.5|6389.3|6386.5|6389.9|6387.1|6387.3|6384.5|5
1617627260000|2021-04-05 12:54:20|6390.3|6387.5|6389.8|6387|6391.3|6388.5|6389.3|6386.5|16
1617627270000|2021-04-05 12:54:30|6389.9|6387.1|6389.8|6387|6390.8|6388|6387.8|6385|8
1617627280000|2021-04-05 12:54:40|6389.3|6386.5|6389.3|6386.5|6389.3|6386.5|6387.8|6385|4
1617627290000|2021-04-05 12:54:50|6388.8|6386|6385.8|6383|6388.8|6386|6385.8|6383|16
1617627300000|2021-04-05 12:55:00|6385.7|6382.9|6386.2|6383.4|6386.2|6383.4|6384.3|6381.5|31
1617627310000|2021-04-05 12:55:10|6386.3|6383.5|6386.3|6383.5|6387.9|6385.1|6385.9|6383.1|19
1617627320000|2021-04-05 12:55:20|6385.3|6382.5|6386.2|6383.4|6386.2|6383.4|6384.9|6382.1|9
1617627330000|2021-04-05 12:55:30|6386.3|6383.5|6390.7|6387.9|6391.8|6388.4|6386.3|6383.5|62
1617627340000|2021-04-05 12:55:40|6390.3|6387.5|6391.3|6388.5|6392.3|6389.5|6390.3|6387.5|6
1617627350000|2021-04-05 12:55:50|6390.9|6388.1|6390.3|6387.5|6390.9|6388.1|6389.3|6386.5|7
1617627360000|2021-04-05 12:56:00|6389.9|6387.1|6386.2|6383.4|6390.3|6387.5|6386.2|6383.4|7
1617627370000|2021-04-05 12:56:10|6384.8|6382.2|6385.9|6383.1|6386.3|6383.5|6384.8|6382|5
1617627380000|2021-04-05 12:56:20|6385.3|6382.5|6382.7|6379.9|6385.3|6382.5|6382.3|6379.5|8
1617627390000|2021-04-05 12:56:30|6382.9|6380.1|6379.9|6377.1|6382.9|6380.1|6379.9|6377.1|21
1617627400000|2021-04-05 12:56:40|6380.3|6377.5|6380.9|6378.1|6381.3|6378.5|6379.9|6377.1|6
1617627410000|2021-04-05 12:56:50|6381.3|6378.5|6383.9|6381.1|6384.3|6381.5|6381.3|6378.5|11
1617627420000|2021-04-05 12:57:00|6384.3|6381.5|6383.9|6381.1|6384.3|6381.5|6382.8|6380|30
1617627430000|2021-04-05 12:57:10|6384.3|6381.5|6382.3|6379.5|6384.3|6381.5|6380.9|6378.1|9
1617627440000|2021-04-05 12:57:20|6381.9|6379.1|6381.8|6379|6381.9|6379.1|6380.3|6377.5|29
1617627450000|2021-04-05 12:57:30|6382.3|6379.5|6381.3|6378.5|6382.3|6379.5|6380.9|6378.1|1
1617627460000|2021-04-05 12:57:40|6381.9|6379.1|6381.9|6379.1|6383.8|6381|6381.9|6379.1|9
1617627470000|2021-04-05 12:57:50|6379.4|6376.6|6380.8|6378|6381.8|6379|6379.4|6376.6|148
1617627480000|2021-04-05 12:58:00|6380.9|6378.1|6380.3|6377.5|6382.2|6379.4|6380.3|6377.5|7
1617627490000|2021-04-05 12:58:10|6379.9|6377.1|6380.9|6378.1|6381.3|6378.5|6379.4|6376.6|10
1617627500000|2021-04-05 12:58:20|6379.4|6376.6|6377.7|6374.9|6379.4|6376.6|6376.9|6374.1|28
1617627510000|2021-04-05 12:58:30|6377.9|6375.1|6379.9|6377.1|6381|6378.1|6377.9|6375.1|41
1617627520000|2021-04-05 12:58:40|6379.7|6376.9|6379.3|6376.5|6379.7|6376.9|6377.9|6375.1|11
1617627530000|2021-04-05 12:58:50|6379.7|6376.9|6379.8|6377|6380.3|6377.5|6378.8|6376|3
1617627540000|2021-04-05 12:59:00|6379.9|6377.1|6380.8|6378|6381.2|6378.4|6379.9|6377.1|8
1617627550000|2021-04-05 12:59:10|6381.3|6378.5|6380.1|6377.3|6381.3|6378.5|6379.9|6377.1|4
1617627560000|2021-04-05 12:59:20|6379.6|6376.8|6376.3|6373.5|6379.7|6376.9|6375.8|6373|170
1617627570000|2021-04-05 12:59:30|6375.9|6373.1|6373.6|6370.8|6375.9|6373.1|6373.4|6370.6|68
1617627580000|2021-04-05 12:59:40|6373.4|6370.6|6372.6|6369.8|6373.4|6370.6|6371.9|6369.1|17
1617627590000|2021-04-05 12:59:50|6372.3|6369.5|6372.6|6369.8|6373.6|6370.8|6371.4|6368.6|28
1617627600000|2021-04-05 13:00:00|6372.4|6369.6|6367.9|6365.1|6373.6|6370.8|6367.4|6364.6|159
1617627610000|2021-04-05 13:00:10|6368.4|6365.6|6362.7|6359.9|6368.4|6365.6|6360.8|6358|94
1617627620000|2021-04-05 13:00:20|6361.8|6359|6362.4|6359.6|6363.8|6361|6360.8|6358|72
1617627630000|2021-04-05 13:00:30|6362.3|6359.5|6364.2|6361.4|6364.2|6361.4|6359.8|6357|61
1617627640000|2021-04-05 13:00:40|6364.3|6361.5|6362.6|6359.8|6365.4|6362.6|6362.6|6359.8|19
1617627650000|2021-04-05 13:00:50|6362|6359.2|6355.9|6353.1|6362|6359.2|6354.9|6352.1|76
1617627660000|2021-04-05 13:01:00|6356.3|6353.5|6352.7|6349.9|6362.2|6359.1|6352.7|6349.9|363
1617627670000|2021-04-05 13:01:10|6354.7|6351.9|6349.6|6346.8|6357.9|6355.1|6349.6|6346.8|213
1617627680000|2021-04-05 13:01:20|6349.9|6347.1|6337.7|6334.9|6349.9|6347.1|6332.4|6329.6|228
1617627690000|2021-04-05 13:01:30|6338.1|6335.3|6341.6|6338.8|6344.6|6341.8|6338.1|6333.7|123
1617627700000|2021-04-05 13:01:40|6343.1|6340.3|6342.6|6339.8|6345.2|6342.4|6341.7|6338.9|40
1617627710000|2021-04-05 13:01:50|6342.4|6339.6|6336.1|6333.3|6343.1|6340.3|6335.2|6332.4|131
1617627720000|2021-04-05 13:02:00|6336.2|6333.4|6335.2|6332.4|6337.6|6334.8|6332.8|6330|83
1617627730000|2021-04-05 13:02:10|6334.8|6332|6333.3|6330.5|6335.8|6333|6332.3|6329.5|95
1617627740000|2021-04-05 13:02:20|6333.4|6330.6|6333.2|6330.4|6338.3|6335.5|6331.4|6328.6|227
1617627750000|2021-04-05 13:02:30|6332.8|6330|6328.3|6325.5|6333.8|6331|6326.3|6323.5|91
1617627760000|2021-04-05 13:02:40|6328.2|6325.4|6327.4|6324.6|6328.3|6325.5|6326.4|6323.6|29
1617627770000|2021-04-05 13:02:50|6327.8|6325|6328.2|6325.4|6331.2|6328.4|6327.8|6325|45
1617627780000|2021-04-05 13:03:00|6327.9|6325.1|6327.8|6325|6327.9|6325.1|6323.3|6320.5|107
1617627790000|2021-04-05 13:03:10|6328.8|6326|6332.2|6329.4|6332.2|6329.4|6327.8|6325|31
1617627800000|2021-04-05 13:03:20|6331.8|6329|6332.8|6330|6333.2|6330.4|6330.3|6326.4|30
1617627810000|2021-04-05 13:03:30|6332.2|6329.4|6330.8|6328|6332.8|6330|6330.4|6327.6|19
1617627820000|2021-04-05 13:03:40|6330.4|6327.6|6327.8|6325|6331.3|6328.5|6327.4|6324.6|27
1617627830000|2021-04-05 13:03:50|6328.2|6325.4|6330.8|6328|6330.8|6328|6326.8|6324|17
1617627840000|2021-04-05 13:04:00|6331.2|6328.4|6333.2|6330.4|6333.6|6330.8|6330.7|6327.9|131
1617627850000|2021-04-05 13:04:10|6333.8|6331|6333.8|6331|6333.8|6331|6333.3|6330.5|31
1617627860000|2021-04-05 13:04:20|6336.1|6333.3|6335.6|6332.8|6336.8|6334|6333.8|6331|123
1617627870000|2021-04-05 13:04:30|6335.7|6332.9|6338.2|6335.4|6338.2|6335.4|6334.8|6332|141
1617627880000|2021-04-05 13:04:40|6337.7|6334.9|6333.2|6330.4|6339.4|6336.6|6332.8|6330|47
1617627890000|2021-04-05 13:04:50|6332.8|6330|6330.8|6328|6333.2|6330.4|6329.3|6326.5|15
1617627900000|2021-04-05 13:05:00|6329.8|6327|6319.8|6317|6329.8|6327|6318.2|6315.4|141
1617627910000|2021-04-05 13:05:10|6321.2|6318.4|6321.2|6318.4|6321.8|6319|6319.8|6317|20
1617627920000|2021-04-05 13:05:20|6320.7|6317.9|6320.3|6317.5|6322.8|6320|6317.4|6314.6|47
1617627930000|2021-04-05 13:05:30|6320.2|6317.4|6316.2|6313.4|6321.3|6318.5|6316.2|6313.4|138
1617627940000|2021-04-05 13:05:40|6315.8|6313|6321.8|6319|6322.2|6319.4|6315.8|6313|12
1617627950000|2021-04-05 13:05:50|6321.5|6318.7|6320.2|6317.4|6321.5|6318.7|6317.8|6315|43
1617627960000|2021-04-05 13:06:00|6319.8|6317|6319.2|6316.4|6320.2|6317.4|6316.2|6313.4|37
1617627970000|2021-04-05 13:06:10|6319.3|6316.5|6319.7|6316.9|6319.7|6316.9|6318.2|6315.4|38
1617627980000|2021-04-05 13:06:20|6319.3|6316.5|6323.8|6321|6326.7|6323.9|6319.3|6316.5|29
1617627990000|2021-04-05 13:06:30|6324.2|6321.4|6327.2|6324.4|6327.8|6325|6323.8|6321|56
1617628000000|2021-04-05 13:06:40|6327.8|6325|6327.7|6324.9|6328.3|6325.5|6324.8|6322|99
1617628010000|2021-04-05 13:06:50|6328.2|6325.4|6327.3|6324.5|6329.9|6327.1|6326.3|6323.5|111
1617628020000|2021-04-05 13:07:00|6327.4|6324.6|6324.8|6322|6329.2|6326.4|6322.4|6319.6|119
1617628030000|2021-04-05 13:07:10|6326.2|6323.4|6329.4|6326.6|6330.2|6327.4|6325.8|6323|65
1617628040000|2021-04-05 13:07:20|6328.3|6325.5|6328.2|6325.4|6328.3|6325.5|6326.2|6323.4|12
1617628050000|2021-04-05 13:07:30|6328.4|6325.6|6328.3|6325.5|6329.2|6326.4|6327.4|6324.6|54
1617628060000|2021-04-05 13:07:40|6327.4|6324.6|6328.8|6326|6328.8|6326|6327.3|6324.5|6
1617628070000|2021-04-05 13:07:50|6326.8|6324|6324.2|6321.4|6326.8|6324|6323.4|6320.6|27
1617628080000|2021-04-05 13:08:00|6324.5|6321.7|6323.2|6320.4|6324.7|6321.9|6320.8|6318|27
1617628090000|2021-04-05 13:08:10|6322.7|6319.9|6321.8|6319|6322.7|6319.9|6320.8|6318|2
1617628100000|2021-04-05 13:08:20|6320.6|6317.8|6320.2|6317.4|6320.6|6317.8|6319.3|6316.5|18
1617628110000|2021-04-05 13:08:30|6319.7|6316.9|6317.2|6314.4|6319.9|6317.1|6317.2|6314.4|37
1617628120000|2021-04-05 13:08:40|6316.8|6314|6318.2|6315.4|6318.4|6315.4|6316.7|6313.9|68
1617628130000|2021-04-05 13:08:50|6317.5|6314.7|6313.7|6310.9|6317.9|6315.1|6313.7|6310.9|93
1617628140000|2021-04-05 13:09:00|6313.5|6310.7|6316.2|6313.4|6316.5|6313.7|6313|6310.2|65
1617628150000|2021-04-05 13:09:10|6316.5|6313.7|6316.2|6313.4|6319.5|6316.7|6316.2|6313.4|44
1617628160000|2021-04-05 13:09:20|6316.5|6313.7|6322.7|6319.9|6323|6320.2|6316.5|6313.7|20
1617628170000|2021-04-05 13:09:30|6322.5|6319.7|6323.5|6320.7|6323.5|6320.7|6321.5|6318.7|4
1617628180000|2021-04-05 13:09:40|6323.2|6320.4|6321.2|6318.4|6323.2|6320.4|6320.2|6317.4|15
1617628190000|2021-04-05 13:09:50|6320.7|6317.9|6322.9|6320.1|6322.9|6320.1|6320.2|6317.4|9
1617628200000|2021-04-05 13:10:00|6323|6320.2|6316.7|6313.9|6323|6320.2|6316.7|6313.9|23
1617628210000|2021-04-05 13:10:10|6315.8|6313|6316|6313.2|6317|6314.2|6315.7|6312.9|39
1617628220000|2021-04-05 13:10:20|6315.8|6313|6315|6312.2|6316.2|6313.4|6313.8|6311|24
1617628230000|2021-04-05 13:10:30|6315.2|6312.4|6312|6309.2|6315.2|6312.4|6311|6308.2|15
1617628240000|2021-04-05 13:10:40|6312.2|6309.4|6312.9|6310.1|6314.9|6312.1|6312.2|6309.4|7
1617628250000|2021-04-05 13:10:50|6313.2|6310.4|6311.2|6308.4|6313.2|6310.4|6311.2|6308.4|64
1617628260000|2021-04-05 13:11:00|6311.5|6308.7|6309.2|6306.4|6311.5|6308.7|6307.2|6304.4|254
1617628270000|2021-04-05 13:11:10|6309.7|6306.9|6309.2|6306.4|6310.5|6307.7|6306.8|6304|287
1617628280000|2021-04-05 13:11:20|6308.8|6306|6311.8|6309|6311.8|6309|6307.8|6305|30
1617628290000|2021-04-05 13:11:30|6311.7|6308.9|6312|6309.2|6313|6310.2|6310.7|6307.9|10
1617628300000|2021-04-05 13:11:40|6311.5|6308.7|6309.2|6306.4|6313.7|6310.9|6309.2|6306.4|106
1617628310000|2021-04-05 13:11:50|6308.2|6305.4|6308.7|6305.9|6309.2|6306.4|6308.2|6305.4|12
1617628320000|2021-04-05 13:12:00|6308.2|6305.4|6308.2|6305.4|6308.7|6305.9|6307.7|6304.9|5
1617628330000|2021-04-05 13:12:10|6308.7|6305.9|6310.2|6307.4|6310.5|6307.7|6308.7|6305.9|4
1617628340000|2021-04-05 13:12:20|6308.7|6305.9|6311.5|6308.7|6311.5|6308.7|6308.7|6305.9|7
1617628350000|2021-04-05 13:12:30|6312.2|6309.4|6315.9|6313.1|6315.9|6313.1|6312.2|6309.4|39
1617628360000|2021-04-05 13:12:40|6315.2|6312.4|6315.2|6312.4|6315.2|6312.4|6313.5|6310.7|5
1617628370000|2021-04-05 13:12:50|6315.5|6312.7|6314.2|6311.4|6315.7|6312.9|6313.7|6310.9|4
1617628380000|2021-04-05 13:13:00|6313.3|6310.5|6315.2|6312.4|6315.2|6312.4|6312.7|6309.9|2
1617628390000|2021-04-05 13:13:10|6315.5|6312.7|6315.2|6312.4|6316|6313.2|6314.5|6311.7|6
1617628400000|2021-04-05 13:13:20|6314.5|6311.7|6316.2|6313.4|6317.2|6314.4|6314.5|6311.7|4
1617628410000|2021-04-05 13:13:30|6315.4|6312.6|6317.2|6314.4|6317.2|6314.4|6315.2|6312.4|12
1617628420000|2021-04-05 13:13:40|6317|6314.2|6317|6314.2|6317|6314.2|6317|6314.2|0
1617628430000|2021-04-05 13:13:50|6316|6313.2|6314.7|6311.9|6316|6313.2|6314.5|6311.7|120
1617628440000|2021-04-05 13:14:00|6314.5|6311.7|6314.7|6311.9|6315.2|6312.4|6314.5|6311.7|73
1617628450000|2021-04-05 13:14:10|6314.5|6311.7|6317|6314.2|6317|6314.2|6314.5|6311.7|52
1617628460000|2021-04-05 13:14:20|6316.8|6314|6320|6317.2|6320.8|6318|6316.2|6313.4|114
1617628470000|2021-04-05 13:14:30|6319.9|6317.1|6322.4|6319.6|6322.4|6319.6|6319.9|6317.1|25
1617628480000|2021-04-05 13:14:40|6321.7|6318.9|6321.2|6318.4|6322.5|6319.7|6319.5|6316.7|21
1617628490000|2021-04-05 13:14:50|6320.5|6317.7|6329.5|6326.7|6331.1|6328.3|6319.7|6316.9|1181
1617628500000|2021-04-05 13:15:00|6329.9|6327.1|6331.2|6328.4|6333.5|6330.7|6329.5|6326.7|170
1617628510000|2021-04-05 13:15:10|6330.5|6327.7|6328.5|6325.7|6332.5|6329.7|6327.2|6324.4|237
1617628520000|2021-04-05 13:15:20|6327.9|6325.1|6327.5|6324.7|6329|6326.2|6326.2|6323.4|21
1617628530000|2021-04-05 13:15:30|6327|6324.2|6325.9|6323.1|6327|6324.2|6325.5|6322.7|13
1617628540000|2021-04-05 13:15:40|6325.5|6322.7|6322.9|6320.1|6325.9|6323.1|6322.2|6319.4|60
1617628550000|2021-04-05 13:15:50|6323.4|6320.6|6321.9|6319.1|6323.4|6320.6|6321.5|6318.7|9
1617628560000|2021-04-05 13:16:00|6321.5|6318.7|6320|6317.2|6322|6319.2|6320|6317.2|2
1617628570000|2021-04-05 13:16:10|6320.4|6317.6|6320.9|6318.1|6321|6318.2|6320.4|6317.6|12
1617628580000|2021-04-05 13:16:20|6320.5|6317.7|6320.5|6317.7|6320.9|6318.1|6318.5|6315.7|221
1617628590000|2021-04-05 13:16:30|6320.8|6318|6322.5|6319.7|6322.9|6320.1|6320.8|6318|180
1617628600000|2021-04-05 13:16:40|6322.8|6320|6327.5|6324.7|6328.1|6325.1|6322.2|6319.4|37
1617628610000|2021-04-05 13:16:50|6327.9|6325.1|6327.2|6324.4|6327.9|6325.1|6325.5|6322.1|24
1617628620000|2021-04-05 13:17:00|6327.4|6324.6|6332.5|6329.7|6332.7|6329.9|6327|6324.2|46
1617628630000|2021-04-05 13:17:10|6331.5|6328.7|6330.9|6328.1|6332.9|6330.1|6330|6327.2|81
1617628640000|2021-04-05 13:17:20|6330.5|6327.7|6332.3|6329.5|6332.5|6329.7|6330.5|6327.7|38
1617628650000|2021-04-05 13:17:30|6332.4|6329.6|6333.5|6330.7|6333.5|6330.7|6331.5|6328.7|39
1617628660000|2021-04-05 13:17:40|6333.1|6330.3|6330.5|6327.7|6333.4|6330.6|6330.5|6327.7|84
1617628670000|2021-04-05 13:17:50|6331.4|6328.6|6328|6325.2|6332.9|6330.1|6326|6323.2|114
1617628680000|2021-04-05 13:18:00|6328.1|6325.3|6328.5|6325.7|6329.1|6326.3|6327.1|6324.3|0
1617628690000|2021-04-05 13:18:10|6328.9|6326.1|6333.9|6331.1|6333.9|6331.1|6328.5|6325.7|67
1617628700000|2021-04-05 13:18:20|6334.9|6332.1|6337.9|6335.1|6338.5|6335.7|6334.5|6331.7|63
1617628710000|2021-04-05 13:18:30|6338|6335.2|6341.5|6338.7|6342.7|6339.9|6338|6335.2|156
1617628720000|2021-04-05 13:18:40|6341.3|6338.5|6339.8|6337|6341.3|6338.5|6338.9|6336.1|7
1617628730000|2021-04-05 13:18:50|6339.9|6337.1|6338.9|6336.1|6339.9|6337.1|6338.3|6335.5|25
1617628740000|2021-04-05 13:19:00|6339.3|6336.5|6335.3|6332.5|6339.3|6336.5|6334.9|6332.1|15
1617628750000|2021-04-05 13:19:10|6336.3|6333.5|6336.3|6333.5|6337.3|6334.5|6336.3|6333.5|3
1617628760000|2021-04-05 13:19:20|||||||||6
1617628770000|2021-04-05 13:19:30|6335.9|6333.1|6338.3|6335.5|6338.3|6335.5|6335.9|6333.1|21
1617628780000|2021-04-05 13:19:40|6339.5|6336.7|6338.9|6336.1|6341.3|6338.5|6338.9|6336.1|30
1617628790000|2021-04-05 13:19:50|6339.8|6337|6335.9|6333.1|6341.3|6338.5|6334.9|6332.1|28
1617628800000|2021-04-05 13:20:00|6336.3|6333.5|6343.4|6340.6|6344.7|6341.9|6335.9|6333.1|53
1617628810000|2021-04-05 13:20:10|6343.7|6340.9|6340.9|6338.1|6344.4|6341.6|6340.9|6338.1|21
1617628820000|2021-04-05 13:20:20|6341.3|6338.5|6341.9|6339.1|6342.9|6340.1|6339.3|6336.5|27
1617628830000|2021-04-05 13:20:30|6341.8|6339|6340.8|6338|6343.1|6339.7|6340.8|6338|73
1617628840000|2021-04-05 13:20:40|6341.3|6338.5|6343.4|6340.6|6343.4|6340.6|6341.3|6338.5|2
1617628850000|2021-04-05 13:20:50|6343.8|6341|6340.9|6338.1|6343.8|6341|6340.9|6338.1|4
1617628860000|2021-04-05 13:21:00|6340.4|6337.6|6340.8|6338|6341.3|6338.5|6340.4|6337.6|1
1617628870000|2021-04-05 13:21:10|6341.2|6338.4|6342.2|6339.4|6342.2|6339.4|6341.2|6338.4|1
1617628880000|2021-04-05 13:21:20|6342.3|6339.5|6339.3|6336.5|6342.3|6339.5|6339.3|6336.5|2
1617628890000|2021-04-05 13:21:30|6336.9|6334.1|6337.8|6335|6337.8|6335|6336.3|6333.5|17
1617628900000|2021-04-05 13:21:40|6337.7|6334.9|6336.7|6333.9|6337.7|6334.9|6335.7|6332.9|5
1617628910000|2021-04-05 13:21:50|6337.3|6334.5|6337.8|6335|6339.8|6337|6336.8|6334|8
1617628920000|2021-04-05 13:22:00|6337.9|6335.1|6338.3|6335.5|6339.9|6337.1|6336.8|6334|9
1617628930000|2021-04-05 13:22:10|6338.9|6336.1|6337.9|6335.1|6338.9|6336.1|6335.3|6332.5|29
1617628940000|2021-04-05 13:22:20|6337.3|6334.5|6339.7|6336.9|6340.7|6337.9|6336.9|6334.1|27
1617628950000|2021-04-05 13:22:30|6339.8|6337|6337.8|6335|6339.8|6337|6337.1|6334.3|127
1617628960000|2021-04-05 13:22:40|6337.3|6334.5|6333.3|6330.5|6337.3|6334.5|6333.3|6330.5|77
1617628970000|2021-04-05 13:22:50|6332.9|6330.1|6334.3|6331.5|6335.7|6332.9|6332.9|6330.1|22
1617628980000|2021-04-05 13:23:00|6334.8|6332|6338.3|6335.5|6338.3|6335.5|6334.8|6332|27
1617628990000|2021-04-05 13:23:10|6337.9|6335.1|6338.3|6335.5|6339.9|6337.1|6337.5|6334.7|76
1617629000000|2021-04-05 13:23:20|6338.4|6335.6|6338.9|6336.1|6340.3|6337.5|6338.3|6335.5|36
1617629010000|2021-04-05 13:23:30|6339.3|6336.5|6343.3|6340.5|6344.1|6341.3|6339.3|6336.5|8
1617629020000|2021-04-05 13:23:40|6343.4|6340.6|6344.7|6341.9|6345.7|6342.9|6343.4|6340.6|17
1617629030000|2021-04-05 13:23:50|6343.7|6340.9|6344.3|6341.5|6344.7|6341.9|6343.7|6340.9|2
1617629040000|2021-04-05 13:24:00|6344.8|6342|6342.8|6340|6345.3|6342.5|6342.8|6340|5
1617629050000|2021-04-05 13:24:10|6342.5|6339.7|6341.3|6338.5|6342.5|6339.7|6341.3|6337.9|3
1617629060000|2021-04-05 13:24:20|6341.5|6338.7|6343.3|6340.5|6344.3|6341.5|6341.5|6338.7|5
1617629070000|2021-04-05 13:24:30|6342.9|6340.1|6343.4|6340.6|6345.7|6342.9|6342.9|6340.1|55
1617629080000|2021-04-05 13:24:40|6342.5|6339.7|6343.2|6340.4|6343.3|6340.5|6342.3|6339.5|7
1617629090000|2021-04-05 13:24:50|6343.3|6340.5|6343.3|6340.5|6345.2|6342.4|6343.3|6340.5|9
1617629100000|2021-04-05 13:25:00|6343.4|6340.6|6337.1|6334.3|6343.4|6340.6|6336.3|6333.5|24
1617629110000|2021-04-05 13:25:10|6337.3|6334.5|6336.7|6333.9|6337.7|6334.9|6336.7|6333.9|9
1617629120000|2021-04-05 13:25:20|6336.3|6333.5|6335.7|6332.9|6336.7|6333.9|6334.8|6331.8|79
1617629130000|2021-04-05 13:25:30|6336.2|6333.4|6335.3|6332.5|6337.7|6334.7|6334.2|6331.4|380
1617629140000|2021-04-05 13:25:40|6335.8|6333|6339.7|6336.9|6339.7|6336.9|6335.7|6332.9|22
1617629150000|2021-04-05 13:25:50|6339.3|6336.5|6340.7|6337.9|6340.8|6338|6338.7|6335.9|27
1617629160000|2021-04-05 13:26:00|6340.3|6337.5|6338.8|6336|6340.3|6337.5|6338.8|6336|1
1617629170000|2021-04-05 13:26:10|6338.7|6335.9|6341.6|6338.8|6341.6|6338.8|6338.7|6335.9|1
1617629180000|2021-04-05 13:26:20|6341.9|6339.1|6345.3|6342.5|6346.7|6343.9|6341.9|6339.1|29
1617629190000|2021-04-05 13:26:30|6345.7|6342.9|6346.7|6343.9|6346.7|6343.9|6345.7|6342.9|23
1617629200000|2021-04-05 13:26:40|6346.3|6343.5|6346.7|6343.9|6347.1|6344.3|6345.3|6342.5|4
1617629210000|2021-04-05 13:26:50|6347.2|6344.4|6346.7|6343.9|6347.2|6344.4|6346.1|6343.3|7
1617629220000|2021-04-05 13:27:00|6346.3|6343.5|6347.3|6344.5|6349.2|6346.4|6346.3|6343.5|22
1617629230000|2021-04-05 13:27:10|6347.2|6344.4|6346.7|6343.9|6348.1|6345.3|6346.7|6343.9|13
1617629240000|2021-04-05 13:27:20|6347.1|6344.3|6347.8|6345|6348.2|6345.4|6346.7|6343.9|3
1617629250000|2021-04-05 13:27:30|6347.7|6344.9|6346.7|6343.9|6347.9|6345.1|6346.7|6343.9|5
1617629260000|2021-04-05 13:27:40|6346.1|6343.3|6346.1|6343.3|6346.1|6343.3|6346.1|6343.3|7
1617629270000|2021-04-05 13:27:50|6345.3|6342.5|6344.7|6341.9|6346.1|6343.3|6344.7|6341.9|17
1617629280000|2021-04-05 13:28:00|6345.2|6342.4|6345.1|6342.3|6345.2|6342.4|6343.7|6340.9|2
1617629290000|2021-04-05 13:28:10|6345.2|6342.4|6347.7|6344.9|6348.1|6345.3|6345.2|6342.4|19
1617629300000|2021-04-05 13:28:20|6347.1|6344.3|6346.6|6343.8|6347.5|6344.7|6346.6|6343.8|3
1617629310000|2021-04-05 13:28:30|6345.7|6342.9|6346|6343.2|6346.1|6343.3|6345.1|6341.8|6
1617629320000|2021-04-05 13:28:40|6346.1|6343.3|6348|6345.2|6348|6345.2|6346.1|6343.3|3
1617629330000|2021-04-05 13:28:50|6347.2|6344.4|6347.1|6344.3|6347.5|6344.7|6347.1|6344.3|8
1617629340000|2021-04-05 13:29:00|6347.5|6344.7|6347.5|6344.7|6348.1|6345.3|6346.5|6343.7|6
1617629350000|2021-04-05 13:29:10|6348.5|6345.7|6348.1|6345.3|6348.5|6345.7|6346.1|6343.3|24
1617629360000|2021-04-05 13:29:20|6348.6|6345.8|6352.1|6349.3|6353|6350.2|6348.6|6345.8|19
1617629370000|2021-04-05 13:29:30|6351.6|6348.8|6351.5|6348.7|6353.1|6350.3|6351.5|6348.7|13
1617629380000|2021-04-05 13:29:40|6350.5|6347.7|6349.6|6346.8|6351.1|6348.3|6349.5|6346.7|49
1617629390000|2021-04-05 13:29:50|6350.1|6347.3|6351.1|6348.3|6353|6350.2|6350.1|6347.3|12
1617629400000|2021-04-05 13:30:00|6351.6|6348.8|6353.6|6350.8|6358.9|6353.2|6351.6|6348.8|37
1617629410000|2021-04-05 13:30:10|6354.6|6351.8|6356.7|6353.9|6358|6355.2|6354.1|6351.3|84
1617629420000|2021-04-05 13:30:20|6356.1|6353.3|6351.5|6348.7|6356.6|6353.8|6349.1|6346.3|44
1617629430000|2021-04-05 13:30:30|6350.6|6347.8|6353.1|6350.3|6354.5|6351.7|6350.6|6347.8|2
1617629440000|2021-04-05 13:30:40|6350.7|6347.9|6352.5|6349.7|6352.5|6349.7|6349.7|6346.9|26
1617629450000|2021-04-05 13:30:50|6352.1|6349.3|6352.1|6349.3|6353.1|6350.3|6352|6349.2|87
1617629460000|2021-04-05 13:31:00|6351.9|6349.1|6348.8|6346|6351.9|6349.1|6344.1|6341.3|100
1617629470000|2021-04-05 13:31:10|6347.7|6344.9|6348.1|6345.3|6349.7|6346.9|6347.7|6344.9|9
1617629480000|2021-04-05 13:31:20|6348.5|6345.7|6347.7|6344.9|6348.6|6345.8|6347|6344.2|11
1617629490000|2021-04-05 13:31:30|6347.5|6344.7|6346.7|6343.9|6348.6|6345.8|6345.1|6342.3|8
1617629500000|2021-04-05 13:31:40|6346.3|6343.5|6351.7|6348.9|6353.7|6350|6346.3|6343.5|45
1617629510000|2021-04-05 13:31:50|6351.8|6347.8|6353.1|6350.3|6353.6|6350.8|6351.1|6347.8|13
1617629520000|2021-04-05 13:32:00|6353.3|6350.5|6350.1|6347.3|6353.7|6350.9|6349.1|6346.3|15
1617629530000|2021-04-05 13:32:10|6351.1|6348.3|6351.8|6349|6352.2|6349.4|6350.2|6347.4|26
1617629540000|2021-04-05 13:32:20|6352.1|6349.3|6351.6|6348.8|6354.1|6351.3|6350.7|6347.9|118
1617629550000|2021-04-05 13:32:30|6351.1|6348.3|6348.5|6345.7|6351.6|6348.8|6347.7|6344.9|3
1617629560000|2021-04-05 13:32:40|6348.1|6345.3|6348.6|6345.8|6348.6|6345.8|6345.6|6342.8|7
1617629570000|2021-04-05 13:32:50|6347.8|6345|6347.2|6344.4|6348.1|6345.3|6346.9|6344.1|9
1617629580000|2021-04-05 13:33:00|6346.6|6343.8|6344.7|6341.9|6347.1|6344.3|6344.1|6341.3|18
1617629590000|2021-04-05 13:33:10|6345.5|6342.7|6343.1|6340.3|6345.7|6342.9|6342.1|6339.3|15
1617629600000|2021-04-05 13:33:20|6343.2|6340.4|6344.7|6341.9|6345.7|6342.9|6343.1|6340.3|48
1617629610000|2021-04-05 13:33:30|6345.1|6342.3|6345.1|6342.3|6346.6|6343.8|6343.7|6340.9|2
1617629620000|2021-04-05 13:33:40|6344.5|6341.7|6343.1|6340.3|6344.5|6341.7|6342.6|6339.8|5
1617629630000|2021-04-05 13:33:50|6342.7|6339.9|6338.7|6335.9|6342.7|6339.9|6338.6|6335.8|18
1617629640000|2021-04-05 13:34:00|6339.1|6336.3|6337.1|6334.3|6339.7|6336.9|6335.1|6332.3|50
1617629650000|2021-04-05 13:34:10|6336.1|6333.3|6337.7|6334.9|6338.1|6335.3|6335.7|6332.9|19
1617629660000|2021-04-05 13:34:20|6337.3|6334.5|6335.8|6333|6338.1|6335.3|6335.7|6332.9|28
1617629670000|2021-04-05 13:34:30|6335.7|6332.9|6333.3|6330.5|6335.7|6332.9|6333.3|6330.5|24
1617629680000|2021-04-05 13:34:40|6333.2|6330.4|6337.2|6334.4|6337.2|6334.4|6333.2|6330.4|27
1617629690000|2021-04-05 13:34:50|6338|6335.2|6344.7|6341.9|6344.7|6341.9|6337.3|6334.5|53
1617629700000|2021-04-05 13:35:00|6344.3|6341.5|6339.3|6336.5|6345.1|6342.3|6339.2|6336.4|25
1617629710000|2021-04-05 13:35:10|6339.7|6336.9|6339.8|6337|6340.3|6337.5|6337.7|6334.9|7
1617629720000|2021-04-05 13:35:20|6339.3|6336.5|6336.2|6333.4|6339.3|6336.5|6334.7|6331.9|9
1617629730000|2021-04-05 13:35:30|6335.4|6332.6|6336.2|6333.4|6336.2|6333.4|6334.3|6331.5|41
1617629740000|2021-04-05 13:35:40|6336.3|6333.5|6336.7|6333.9|6336.7|6333.9|6336.2|6333.4|3
1617629750000|2021-04-05 13:35:50|6337.2|6334.4|6337.3|6334.5|6337.8|6335|6334.7|6331.8|20
1617629760000|2021-04-05 13:36:00|6337.7|6334.9|6335.7|6332.9|6337.7|6334.9|6334.7|6331.9|51
1617629770000|2021-04-05 13:36:10|6335.1|6332.3|6335.7|6332.9|6336.1|6333.3|6334.7|6331.9|8
1617629780000|2021-04-05 13:36:20|6336.5|6333.7|6336.7|6333.9|6338.1|6335.3|6336.5|6333.7|15
1617629790000|2021-04-05 13:36:30|6336.3|6333.5|6334.7|6331.9|6337.1|6334.3|6334.1|6331.3|275
1617629800000|2021-04-05 13:36:40|6335.1|6332.3|6336.1|6333.3|6336.1|6333.3|6334.1|6331.3|7
1617629810000|2021-04-05 13:36:50|6337|6334.2|6335.9|6333.1|6339.7|6336.9|6335.9|6333.1|15
1617629820000|2021-04-05 13:37:00|6335.7|6332.9|6335.7|6332.9|6336.7|6333.9|6334.3|6331.5|61
1617629830000|2021-04-05 13:37:10|6336.1|6333.3|6335.6|6332.8|6336.1|6333.3|6334.7|6331.9|19
1617629840000|2021-04-05 13:37:20|6336|6333.2|6335.7|6332.9|6337.7|6334.9|6335.7|6332.9|8
1617629850000|2021-04-05 13:37:30|6336.7|6332.7|6336.7|6333.9|6336.7|6333.9|6335.7|6332.7|32
1617629860000|2021-04-05 13:37:40|6337.1|6334.3|6337.7|6334.9|6338.1|6335.3|6337.1|6334.3|1
1617629870000|2021-04-05 13:37:50|6337.3|6334.5|6335.2|6332.4|6337.3|6334.5|6335.2|6332.4|10
1617629880000|2021-04-05 13:38:00|6335.1|6332.3|6335.1|6332.3|6335.1|6332.3|6334.1|6331.3|27
1617629890000|2021-04-05 13:38:10|6335.3|6332.5|6334.3|6331.5|6336.7|6333.9|6334.3|6331.5|22
1617629900000|2021-04-05 13:38:20|6332.2|6329.4|6335.3|6332.5|6335.3|6332.5|6331.8|6329|89
1617629910000|2021-04-05 13:38:30|6335.2|6332.4|6334.4|6331.6|6336.2|6333.4|6334.4|6331.6|11
1617629920000|2021-04-05 13:38:40|6335.1|6332.3|6335.3|6332.5|6335.3|6332.5|6334.7|6331.9|27
1617629930000|2021-04-05 13:38:50|6334.9|6332.1|6335.2|6332.4|6335.3|6332.5|6334.3|6331.5|7
1617629940000|2021-04-05 13:39:00|6335.3|6332.5|6335.7|6332.9|6335.7|6332.9|6334.7|6331.9|10
1617629950000|2021-04-05 13:39:10|6335.5|6332.7|6334.8|6332|6336.2|6333.4|6334.7|6331.9|16
1617629960000|2021-04-05 13:39:20|6334.9|6332.1|6335.3|6332.5|6335.3|6332.5|6332.2|6329.4|73
1617629970000|2021-04-05 13:39:30|6335.2|6332.4|6334.7|6331.9|6336.3|6333.5|6334.3|6331.5|39
1617629980000|2021-04-05 13:39:40|6334.3|6331.5|6335.2|6332.4|6335.2|6332.4|6334.3|6331.5|13
1617629990000|2021-04-05 13:39:50|6334.3|6331.5|6334.3|6331.5|6334.7|6331.9|6334.3|6331.5|6
1617630000000|2021-04-05 13:40:00|6334.2|6331.4|6334.7|6331.9|6335.2|6332.4|6332.2|6329.4|286
1617630010000|2021-04-05 13:40:10|6334.2|6331.4|6334.3|6331.5|6335.2|6332.4|6334.2|6331.4|14
1617630020000|2021-04-05 13:40:20|6334.2|6331.4|6333.3|6330.5|6335.2|6332.4|6332.7|6329.9|95
1617630030000|2021-04-05 13:40:30|6333.2|6330.4|6335.2|6332.4|6337.2|6334.4|6333.2|6330.4|57
1617630040000|2021-04-05 13:40:40|6334.7|6331.9|6340.8|6338|6343.2|6340.4|6334.3|6331.5|133
1617630050000|2021-04-05 13:40:50|6341.2|6338.4|6343.1|6340.3|6344.2|6341.4|6341.2|6338.4|46
1617630060000|2021-04-05 13:41:00|6343.7|6340.9|6339.7|6336.9|6345.1|6342.3|6339.7|6336.9|24
1617630070000|2021-04-05 13:41:10|6340.5|6337.7|6342.1|6339.3|6343.1|6340.3|6340.2|6337.4|16
1617630080000|2021-04-05 13:41:20|6341.7|6338.9|6343.1|6340.3|6343.1|6340.3|6341|6338.2|32
1617630090000|2021-04-05 13:41:30|6343|6340.2|6339.6|6336.8|6343|6340.2|6339.6|6336.8|20
1617630100000|2021-04-05 13:41:40|6340|6337.2|6339.6|6336.8|6340.2|6337.4|6339.6|6336.8|11
1617630110000|2021-04-05 13:41:50|6339.2|6336.4|6334.7|6331.9|6339.2|6336.4|6332.3|6329.5|348
1617630120000|2021-04-05 13:42:00|6334.3|6331.5|6330.7|6327.9|6334.3|6331.5|6330.3|6327.5|11
1617630130000|2021-04-05 13:42:10|6330.3|6327.5|6328.3|6325.5|6330.3|6327.5|6328.3|6325.5|13
1617630140000|2021-04-05 13:42:20|6327.9|6325.1|6328.3|6325.5|6329.3|6326.5|6324.9|6322.1|45
1617630150000|2021-04-05 13:42:30|6327.9|6325.1|6327.3|6324.5|6327.9|6325.1|6327.3|6324.5|2
1617630160000|2021-04-05 13:42:40|6326.9|6324.1|6324.4|6321.6|6326.9|6324.1|6323.3|6320.5|16
1617630170000|2021-04-05 13:42:50|6324.3|6321.5|6326.3|6323.5|6326.3|6323.5|6324.3|6321.5|6
1617630180000|2021-04-05 13:43:00|6327.1|6324.3|6324.9|6322.1|6327.3|6324.5|6324.9|6322.1|11
1617630190000|2021-04-05 13:43:10|6325.2|6322.4|6324.3|6321.5|6325.2|6322.4|6323.4|6320.6|7
1617630200000|2021-04-05 13:43:20|6325.7|6322.9|6326.3|6323.5|6326.3|6323.5|6325.3|6322.5|4
1617630210000|2021-04-05 13:43:30|6326.5|6323.7|6326.9|6324.1|6327.3|6324.5|6326.5|6323.7|7
1617630220000|2021-04-05 13:43:40|6327.3|6324.5|6329.2|6326.4|6329.3|6326.5|6327.3|6324.5|6
1617630230000|2021-04-05 13:43:50|6329.7|6326.9|6329.3|6326.5|6329.7|6326.9|6328.3|6325.5|11
1617630240000|2021-04-05 13:44:00|6328.1|6325.3|6329.2|6326.4|6330.3|6327.5|6327.3|6324.5|43
1617630250000|2021-04-05 13:44:10|6329.3|6326.5|6329.3|6326.5|6329.7|6326.9|6328.3|6325.5|21
1617630260000|2021-04-05 13:44:20|6328.3|6325.5|6328.3|6325.5|6328.3|6325.5|6326.3|6323.5|7
1617630270000|2021-04-05 13:44:30|6327.5|6324.7|6327.9|6325.1|6327.9|6325.1|6326.8|6324|8
1617630280000|2021-04-05 13:44:40|6327.3|6324.5|6327.3|6324.5|6328.3|6325.5|6326.9|6324.1|4
1617630290000|2021-04-05 13:44:50|6326.9|6324.1|6324.3|6321.5|6326.9|6324.1|6324.3|6321.5|5
1617630300000|2021-04-05 13:45:00|6324.8|6322|6324.8|6322|6327.2|6324.4|6324.3|6321.5|24
1617630310000|2021-04-05 13:45:10|6325.2|6322.4|6325.9|6323.1|6326.3|6323.5|6324.3|6321.5|29
1617630320000|2021-04-05 13:45:20|6326.3|6323.5|6323.4|6320.6|6326.3|6323.5|6323.4|6320.6|8
1617630330000|2021-04-05 13:45:30|6323.8|6321|6322.8|6320|6323.8|6321|6322.3|6319.5|17
1617630340000|2021-04-05 13:45:40|6322.4|6319.6|6320.3|6317.5|6322.8|6320|6320.3|6317.5|51
1617630350000|2021-04-05 13:45:50|6319.4|6316.6|6315.4|6312.6|6319.4|6316.6|6314.3|6310.9|66
1617630360000|2021-04-05 13:46:00|6314.9|6312.1|6317.8|6315|6318.2|6315.4|6313.8|6311|15
1617630370000|2021-04-05 13:46:10|6318.3|6315.5|6323.3|6320.5|6323.3|6320.5|6317.3|6314.5|13
1617630380000|2021-04-05 13:46:20|6323.4|6320.6|6323.3|6320.5|6325.3|6322.5|6322.8|6320|15
1617630390000|2021-04-05 13:46:30|6324.7|6321.9|6319.3|6316.5|6325.1|6322.3|6319.3|6316.5|28
1617630400000|2021-04-05 13:46:40|6320.2|6317.4|6320.7|6317.9|6320.7|6317.9|6318.9|6316.1|17
1617630410000|2021-04-05 13:46:50|6320.2|6317.4|6322.2|6319.4|6322.2|6319.4|6320.2|6317.4|10
1617630420000|2021-04-05 13:47:00|6322.3|6319.5|6314.9|6312.1|6322.3|6319.5|6314.9|6312.1|31
1617630430000|2021-04-05 13:47:10|6315.3|6312.5|6317.3|6314.5|6318.5|6315.7|6315.3|6312.5|33
1617630440000|2021-04-05 13:47:20|6317.4|6314.6|6316.3|6313.5|6317.8|6315|6316.3|6313.5|8
1617630450000|2021-04-05 13:47:30|6316.8|6314|6317.8|6315|6318.7|6315.9|6316.7|6313.9|8
1617630460000|2021-04-05 13:47:40|6317.7|6314.9|6320.3|6317.5|6321.3|6318.5|6317.7|6314.9|58
1617630470000|2021-04-05 13:47:50|6320.7|6317.9|6320.3|6317.5|6321.3|6318.5|6319.7|6316.9|33
1617630480000|2021-04-05 13:48:00|6319.8|6317|6318.7|6315.9|6319.8|6317|6317.8|6315|15
1617630490000|2021-04-05 13:48:10|6319.3|6316.5|6320.7|6317.9|6321.3|6318.5|6318.8|6316|25
1617630500000|2021-04-05 13:48:20|6319.8|6317|6319.7|6316.9|6320.3|6317.5|6317.8|6315|10
1617630510000|2021-04-05 13:48:30|6319.8|6317|6325.2|6322.4|6325.2|6322.4|6319.3|6316.5|13
1617630520000|2021-04-05 13:48:40|6325.1|6322.3|6326.7|6323.9|6326.9|6324.1|6324.3|6321.5|31
1617630530000|2021-04-05 13:48:50|6326.4|6323.6|6333.7|6330.9|6334.2|6331.4|6326.3|6323.5|79
1617630540000|2021-04-05 13:49:00|6332.9|6330.1|6336.3|6333.5|6336.3|6333.5|6332.3|6329.5|17
1617630550000|2021-04-05 13:49:10|6336.7|6333.9|6333.3|6330.5|6336.7|6333.9|6333.3|6330.5|49
1617630560000|2021-04-05 13:49:20|6333.7|6330.9|6333.7|6330.9|6334.8|6332|6333.3|6330.5|9
1617630570000|2021-04-05 13:49:30|6333.3|6330.5|6332.3|6329.5|6333.7|6330.9|6331.3|6328.5|5
1617630580000|2021-04-05 13:49:40|6332.7|6329.9|6333.3|6330.5|6333.3|6330.5|6332.3|6329.5|8
1617630590000|2021-04-05 13:49:50|6333.4|6330.6|6333.2|6330.4|6333.8|6331|6333.2|6330.4|21
1617630600000|2021-04-05 13:50:00|6332.3|6329.5|6329.1|6326.3|6332.7|6329.9|6327.5|6324.7|53
1617630610000|2021-04-05 13:50:10|6329.2|6326.4|6328.1|6325.3|6329.3|6326.5|6327.7|6324.9|4
1617630620000|2021-04-05 13:50:20|6328.2|6325.4|6329.3|6326.5|6333.3|6330.5|6327.7|6324.9|120
1617630630000|2021-04-05 13:50:30|6328.9|6326.1|6332.3|6329.5|6333.7|6330.9|6328.9|6326.1|48
1617630640000|2021-04-05 13:50:40|6332.7|6329.9|6334.3|6331.5|6334.7|6331.9|6332.3|6329.5|83
1617630650000|2021-04-05 13:50:50|6335.2|6332.4|6336.8|6334|6337.2|6334.4|6333.3|6330.5|27
1617630660000|2021-04-05 13:51:00|6336.7|6333.9|6336.2|6333.4|6336.7|6333.9|6335.3|6332.5|7
1617630670000|2021-04-05 13:51:10|6335.7|6332.9|6334.7|6331.9|6336.2|6333.4|6331.7|6328.9|66
1617630680000|2021-04-05 13:51:20|6334.3|6331.5|6332.2|6329.4|6334.3|6331.5|6330.8|6328|8
1617630690000|2021-04-05 13:51:30|6332.6|6329.8|6331.9|6329.1|6332.7|6329.9|6329.8|6327|28
1617630700000|2021-04-05 13:51:40|6332.3|6329.5|6330.9|6328.1|6332.7|6329.9|6329.7|6326.9|9
1617630710000|2021-04-05 13:51:50|6330.7|6327.9|6333.3|6330.5|6333.3|6330.5|6329.9|6327.1|33
1617630720000|2021-04-05 13:52:00|6332.3|6329.5|6333.7|6330.9|6333.9|6331.1|6332.3|6329.5|36
1617630730000|2021-04-05 13:52:10|6334.3|6331.5|6335.7|6332.9|6337.2|6334.4|6334.3|6331.5|57
1617630740000|2021-04-05 13:52:20|6335.3|6332.5|6334.8|6332|6335.3|6332.5|6332.7|6329.9|51
1617630750000|2021-04-05 13:52:30|6335.2|6332.4|6333.7|6330.9|6335.3|6332.5|6333.7|6330.9|7
1617630760000|2021-04-05 13:52:40|6334.1|6331.3|6333.3|6330.5|6334.7|6331.9|6332.9|6330.1|11
1617630770000|2021-04-05 13:52:50|6332.8|6330|6345.7|6342.9|6345.7|6342.9|6332.8|6330|162
1617630780000|2021-04-05 13:53:00|6345.6|6342.8|6352.5|6349.7|6352.6|6349.8|6345.6|6342.8|145
1617630790000|2021-04-05 13:53:10|6351.7|6348.9|6347.7|6344.9|6353|6350.2|6347.7|6344.9|69
1617630800000|2021-04-05 13:53:20|6347.6|6344.8|6349.5|6346.7|6349.5|6346.7|6346.6|6343.8|41
1617630810000|2021-04-05 13:53:30|6349.7|6346.9|6347.1|6344.3|6351.1|6348.3|6346.6|6343.8|30
1617630820000|2021-04-05 13:53:40|6347.7|6344.9|6345.1|6342.3|6347.7|6344.9|6344.5|6341.7|21
1617630830000|2021-04-05 13:53:50|6345.3|6342.5|6345.1|6342.3|6345.7|6342.9|6345.1|6342.3|4
1617630840000|2021-04-05 13:54:00|6346.7|6343.9|6346.1|6343.3|6348.7|6345.9|6345.7|6342.9|30
1617630850000|2021-04-05 13:54:10|6345.7|6342.9|6344.1|6341.3|6346.6|6343.8|6344.1|6341.3|8
1617630860000|2021-04-05 13:54:20|6345.1|6342.3|6348.6|6345.8|6349.1|6346.3|6345.1|6342.3|60
1617630870000|2021-04-05 13:54:30|6348.7|6345.9|6348.5|6345.7|6349.1|6346.3|6347.2|6344.4|14
1617630880000|2021-04-05 13:54:40|6348.7|6345.9|6354.1|6351.3|6355.1|6352.3|6348.1|6345.3|72
1617630890000|2021-04-05 13:54:50|6354.5|6351.7|6352.5|6349.7|6355.1|6352.3|6351.1|6348.3|34
1617630900000|2021-04-05 13:55:00|6351.7|6348.9|6351.1|6348.3|6352.6|6349.8|6350.7|6347.9|18
1617630910000|2021-04-05 13:55:10|6351.2|6348.4|6348.5|6345.7|6351.6|6348.8|6348.1|6345.3|24
1617630920000|2021-04-05 13:55:20|6348.1|6345.3|6350.5|6347.7|6352.1|6349.3|6348.1|6345.3|22
1617630930000|2021-04-05 13:55:30|6350.7|6347.9|6348.7|6345.9|6351.6|6348.8|6348.1|6345.3|23
1617630940000|2021-04-05 13:55:40|6347.5|6344.7|6346.7|6343.9|6347.7|6344.9|6346.2|6343.4|34
1617630950000|2021-04-05 13:55:50|6347.5|6344.7|6348.7|6345.9|6348.7|6345.9|6347.5|6344.7|7
1617630960000|2021-04-05 13:56:00|6349.1|6346.3|6355.7|6352.9|6355.7|6352.9|6349.1|6346.3|61
1617630970000|2021-04-05 13:56:10|6356.1|6353.3|6352.5|6349.7|6356.7|6353.9|6351.7|6348.9|31
1617630980000|2021-04-05 13:56:20|6353.5|6350.7|6353.7|6350.9|6353.7|6350.9|6350.2|6347.4|45
1617630990000|2021-04-05 13:56:30|6354.5|6351.7|6355.3|6352.5|6357.5|6354.7|6353.1|6350.3|25
1617631000000|2021-04-05 13:56:40|6355.6|6352.8|6356.5|6353.7|6356.5|6353.7|6355|6352.2|11
1617631010000|2021-04-05 13:56:50|6357.1|6354.3|6355|6352.2|6357.5|6354.7|6355|6352.2|29
1617631020000|2021-04-05 13:57:00|6353.6|6350.8|6351.2|6348.4|6354.6|6351.7|6351.2|6348.4|16
1617631030000|2021-04-05 13:57:10|6351|6348.2|6351.5|6348.7|6353.5|6350.7|6350.5|6347.7|12
1617631040000|2021-04-05 13:57:20|6351.1|6348.3|6351.5|6348.7|6352.5|6349.7|6349.1|6346.3|36
1617631050000|2021-04-05 13:57:30|6350.6|6347.8|6352.5|6349.7|6354.1|6351.3|6350.5|6347.7|9
1617631060000|2021-04-05 13:57:40|6352.1|6349.3|6352.1|6349.3|6353.1|6350.3|6352|6349.2|12
1617631070000|2021-04-05 13:57:50|6351.2|6348.4|6347.5|6344.7|6351.5|6348.7|6347.1|6344.3|49
1617631080000|2021-04-05 13:58:00|6347|6344.2|6344.6|6341.8|6347|6344.2|6344.6|6341.8|14
1617631090000|2021-04-05 13:58:10|6344.1|6341.3|6345.5|6342.7|6346|6343.2|6344|6341.2|28
1617631100000|2021-04-05 13:58:20|6346.1|6343.3|6344.5|6341.7|6346.5|6343.7|6344.5|6341.7|8
1617631110000|2021-04-05 13:58:30|6344.8|6342|6345|6342.2|6345.1|6342.3|6344.1|6341.3|17
1617631120000|2021-04-05 13:58:40|6344.1|6341.3|6344.1|6341.3|6345.1|6342.3|6344.1|6341.3|27
1617631130000|2021-04-05 13:58:50|6344|6341.2|6344.5|6341.7|6346.1|6343.3|6344|6341.2|17
1617631140000|2021-04-05 13:59:00|6345|6342.2|6336.7|6333.9|6345.1|6342.3|6336.7|6333.9|63
1617631150000|2021-04-05 13:59:10|6336.1|6333.3|6333.2|6330.4|6336.1|6333.3|6330.8|6328|66
1617631160000|2021-04-05 13:59:20|6333.7|6330.9|6335.3|6332.5|6336.7|6333.9|6333.3|6330.5|38
1617631170000|2021-04-05 13:59:30|6335.7|6332.9|6335.7|6332.9|6335.7|6332.9|6334.9|6332.1|5
1617631180000|2021-04-05 13:59:40|6335.3|6332.5|6338.1|6335.3|6338.2|6335.4|6335.2|6332.4|15
1617631190000|2021-04-05 13:59:50|6338.2|6335.4|6338.3|6335.5|6340.3|6337.5|6336.7|6333.9|27
1617631200000|2021-04-05 14:00:00|6337.3|6334.5|6336.3|6333.5|6337.6|6334.8|6336.3|6333.5|20
1617631210000|2021-04-05 14:00:10|6335.3|6332.5|6331.7|6328.9|6335.3|6332.5|6329.8|6327|45
1617631220000|2021-04-05 14:00:20|6331.3|6328.5|6331.7|6328.9|6332.2|6329.4|6330.9|6328.1|7
1617631230000|2021-04-05 14:00:30|6331.8|6327.8|6329.3|6326.5|6332.3|6328.9|6329.3|6326.5|7
1617631240000|2021-04-05 14:00:40|6327.7|6324.9|6325.2|6322.4|6329.7|6326.9|6324.4|6321.6|16
1617631250000|2021-04-05 14:00:50|6325.3|6322.5|6325.3|6322.5|6327.3|6324.5|6324.3|6321.5|21
1617631260000|2021-04-05 14:01:00|6324.7|6321.9|6324.7|6321.9|6326.2|6323.4|6324.3|6321.5|14
1617631270000|2021-04-05 14:01:10|6325.1|6322.3|6324.3|6321.5|6328.7|6325.9|6323.4|6320.6|111
1617631280000|2021-04-05 14:01:20|6324.7|6321.9|6323.7|6320.9|6325.3|6322.5|6322.3|6319.5|70
1617631290000|2021-04-05 14:01:30|6324.2|6321.4|6325.1|6322.3|6326.3|6323.5|6323.4|6320.6|24
1617631300000|2021-04-05 14:01:40|6325.3|6322.5|6324.4|6321.6|6326.2|6323.4|6324.4|6321.6|28
1617631310000|2021-04-05 14:01:50|6324.3|6321.5|6321.8|6319|6324.3|6321.5|6320.5|6317.7|48
1617631320000|2021-04-05 14:02:00|6321.3|6318.5|6320.9|6318.1|6321.4|6318.6|6320.3|6317.5|10
1617631330000|2021-04-05 14:02:10|6321.3|6318.5|6324.9|6322.1|6325.3|6322.5|6320.9|6318.1|14
1617631340000|2021-04-05 14:02:20|6326.1|6323.3|6324.8|6322|6326.2|6323.4|6323.3|6320.5|73
1617631350000|2021-04-05 14:02:30|6324.7|6321.9|6324.3|6321.5|6325.2|6322.4|6323.8|6321|12
1617631360000|2021-04-05 14:02:40|6325.7|6322.9|6326.8|6324|6328.2|6325.4|6323.3|6320.5|38
1617631370000|2021-04-05 14:02:50|6326.3|6323.5|6322.3|6319.5|6326.3|6323.5|6321.9|6319.1|29
1617631380000|2021-04-05 14:03:00|6322.4|6319.6|6329.3|6326.5|6330.1|6327.3|6322.4|6319.6|38
1617631390000|2021-04-05 14:03:10|6330.1|6327.3|6331.9|6329.1|6333.9|6331.1|6330.1|6327.3|64
1617631400000|2021-04-05 14:03:20|6331.3|6328.5|6330.8|6328|6332.8|6330|6329.9|6327.1|29
1617631410000|2021-04-05 14:03:30|6331.7|6328.9|6329.8|6327|6331.8|6329|6329.8|6327|25
1617631420000|2021-04-05 14:03:40|6330.3|6327.5|6330.9|6328.1|6331.7|6328.9|6328.3|6325.5|13
1617631430000|2021-04-05 14:03:50|6331.7|6328.9|6327.9|6325.1|6331.7|6328.9|6327.3|6324.5|44
1617631440000|2021-04-05 14:04:00|6327.8|6325|6327.3|6324.5|6328.3|6325.5|6325.3|6322.5|25
1617631450000|2021-04-05 14:04:10|6326.3|6323.5|6325.9|6323.1|6327.3|6324.5|6325.3|6322.5|34
1617631460000|2021-04-05 14:04:20|6325.7|6322.9|6326.3|6323.5|6326.3|6323.5|6325.7|6322.9|7
1617631470000|2021-04-05 14:04:30|6325.9|6323.1|6324.7|6321.9|6325.9|6323.1|6324.3|6321.5|9
1617631480000|2021-04-05 14:04:40|6323.9|6321.1|6320.8|6318|6323.9|6321.1|6320.4|6317.6|28
1617631490000|2021-04-05 14:04:50|6321.4|6318.6|6326.1|6323.3|6326.1|6323.3|6321.4|6318.6|14
1617631500000|2021-04-05 14:05:00|6326.3|6323.5|6321.9|6319.1|6327.2|6324.4|6321.9|6319.1|16
1617631510000|2021-04-05 14:05:10|6322.3|6319.5|6319.5|6316.7|6322.4|6319.6|6319.3|6316.5|27
1617631520000|2021-04-05 14:05:20|6319.9|6317.1|6319.9|6317.1|6320.3|6317.5|6319.2|6316.4|42
1617631530000|2021-04-05 14:05:30|6321.3|6318.5|6319.8|6317|6321.7|6318.9|6319.3|6316.5|60
1617631540000|2021-04-05 14:05:40|6320.2|6317.4|6323.2|6320.4|6323.2|6320.4|6320.2|6317.4|12
1617631550000|2021-04-05 14:05:50|6323.3|6320.5|6323.8|6321|6324.3|6321.5|6323.3|6320.5|21
1617631560000|2021-04-05 14:06:00|6323.7|6320.9|6324.4|6321.6|6325.3|6322.5|6323.3|6320.5|8
1617631570000|2021-04-05 14:06:10|6323.8|6321|6324.3|6321.5|6326.3|6323.5|6323.3|6320.5|20
1617631580000|2021-04-05 14:06:20|6324.8|6322|6325.3|6322.5|6325.3|6322.5|6324.8|6322|7
1617631590000|2021-04-05 14:06:30|6325.7|6322.9|6322.4|6319.6|6326.7|6323.9|6322.4|6319.6|84
1617631600000|2021-04-05 14:06:40|6322.7|6319.9|6321.3|6318.5|6323.9|6321.1|6321.3|6318.5|133
1617631610000|2021-04-05 14:06:50|6320.3|6317.5|6319.9|6317.1|6320.8|6318|6319.8|6317|38
1617631620000|2021-04-05 14:07:00|6320.3|6317.5|6319.8|6317|6320.7|6317.9|6319.8|6317|19
1617631630000|2021-04-05 14:07:10|6319.4|6316.6|6316.4|6313.6|6319.8|6317|6314.4|6311.6|59
1617631640000|2021-04-05 14:07:20|6316.8|6314|6314.3|6311.5|6317.3|6314.5|6314.3|6311.5|80
1617631650000|2021-04-05 14:07:30|6314.2|6311.4|6315.8|6313|6315.8|6313|6314.2|6311.4|340
1617631660000|2021-04-05 14:07:40|6315.3|6312.5|6314.4|6311.6|6315.8|6313|6314.4|6311.6|28
1617631670000|2021-04-05 14:07:50|6314.3|6311.5|6315.9|6313.1|6316.3|6313.5|6314.3|6311.5|17
1617631680000|2021-04-05 14:08:00|6315.8|6313|6314.8|6312|6315.8|6313|6314.4|6311.6|13
1617631690000|2021-04-05 14:08:10|6314.4|6311.6|6314.4|6311.6|6314.7|6311.9|6314.3|6311.5|2
1617631700000|2021-04-05 14:08:20|6314.3|6311.5|6314.8|6312|6316.2|6313.4|6314.2|6311.4|68
1617631710000|2021-04-05 14:08:30|6314.4|6311.6|6315.7|6312.9|6315.8|6313|6314.4|6311.6|53
1617631720000|2021-04-05 14:08:40|6316.1|6313.3|6315.4|6312.6|6317.9|6315.1|6315.4|6312.6|25
1617631730000|2021-04-05 14:08:50|6315.3|6312.5|6315.3|6312.5|6315.7|6312.9|6314.8|6312|19
1617631740000|2021-04-05 14:09:00|6314.8|6312|6315.7|6312.9|6315.7|6312.9|6314.4|6311.6|9
1617631750000|2021-04-05 14:09:10|6315.3|6312.5|6314.8|6312|6315.3|6312.5|6314.3|6311.5|8
1617631760000|2021-04-05 14:09:20|6315.1|6312.3|6315.3|6312.5|6316.3|6313.5|6315.1|6312.3|7
1617631770000|2021-04-05 14:09:30|6315.4|6312.6|6316.3|6313.5|6318.2|6315.4|6315.4|6312.6|25
1617631780000|2021-04-05 14:09:40|6316.7|6313.9|6316.8|6314|6317.2|6314.4|6316.7|6313.9|6
1617631790000|2021-04-05 14:09:50|6316.7|6313.9|6315.9|6313.1|6316.7|6313.9|6315.4|6312.6|32
1617631800000|2021-04-05 14:10:00|6315.5|6312.7|6315.5|6312.7|6316.4|6313.6|6315.4|6312.6|29
1617631810000|2021-04-05 14:10:10|6315.9|6313.1|6315|6312.2|6315.9|6313.1|6314.6|6311.8|6
1617631820000|2021-04-05 14:10:20|6314.6|6311.8|6314.6|6311.8|6314.6|6311.8|6314.6|6311.8|16
1617631830000|2021-04-05 14:10:30|||||||||40
1617631840000|2021-04-05 14:10:40|6315|6312.2|6315.6|6312.8|6316|6313.2|6314.6|6311.8|74
1617631850000|2021-04-05 14:10:50|6316|6313.2|6314.6|6311.8|6316|6313.2|6314.6|6311.8|6
1617631860000|2021-04-05 14:11:00|||||||||79
1617631870000|2021-04-05 14:11:10|6313.8|6311|6313.8|6311|6313.8|6311|6313.8|6311|193
1617631880000|2021-04-05 14:11:20|||||||||11
1617631890000|2021-04-05 14:11:30|6312.1|6309.3|6309.7|6306.9|6312.1|6309.3|6309.6|6306.8|69
1617631900000|2021-04-05 14:11:40|6309.6|6306.8|6307.6|6304.8|6310.7|6307.9|6307.2|6304.4|139
1617631910000|2021-04-05 14:11:50|6307.8|6305|6307.7|6304.9|6308.1|6305.3|6306.8|6304|88
1617631920000|2021-04-05 14:12:00|6308.1|6305.3|6306.7|6303.9|6308.1|6305.3|6306.6|6303.8|35
1617631930000|2021-04-05 14:12:10|6306.8|6304|6310.2|6307.4|6311.8|6309|6306.8|6304|145
1617631940000|2021-04-05 14:12:20|6310.1|6307.3|6311.2|6308.4|6311.6|6308.8|6309.7|6306.9|33
1617631950000|2021-04-05 14:12:30|6310.7|6307.9|6308.2|6305.4|6310.7|6307.9|6307.7|6304.9|11
1617631960000|2021-04-05 14:12:40|6308.1|6305.3|6308.1|6305.3|6308.1|6305.3|6307.6|6304.8|3
1617631970000|2021-04-05 14:12:50|6308.5|6305.7|6311.7|6308.9|6312.7|6309.9|6308.5|6305.7|44
1617631980000|2021-04-05 14:13:00|6312.1|6309.3|6315.6|6312.8|6315.6|6312.8|6311.7|6308.9|44
1617631990000|2021-04-05 14:13:10|6315.7|6312.9|6323.2|6320.4|6324.1|6321.3|6315.7|6312.9|173
1617632000000|2021-04-05 14:13:20|6322.7|6319.9|6320.1|6317.3|6323.5|6320.7|6320.1|6317.3|78
1617632010000|2021-04-05 14:13:30|6320.6|6317.8|6322|6319.2|6323.6|6320.8|6320.6|6317.8|70
1617632020000|2021-04-05 14:13:40|6321.1|6318.3|6326|6323.2|6327.5|6324.7|6320.6|6317.8|162
1617632030000|2021-04-05 14:13:50|6326.1|6323.3|6325|6322.2|6326.5|6323.7|6324.6|6321.2|85
1617632040000|2021-04-05 14:14:00|6325.1|6322.3|6326.5|6323.7|6330.4|6327.6|6325.1|6322.3|77
1617632050000|2021-04-05 14:14:10|6326.1|6323.3|6325.1|6322.3|6327.1|6324.3|6324.6|6321.8|12
1617632060000|2021-04-05 14:14:20|6325.6|6322.8|6324.6|6321.8|6326.5|6323.7|6323.2|6320.4|18
1617632070000|2021-04-05 14:14:30|6325.4|6322.6|6327|6324.2|6327|6324.2|6325.1|6322.3|13
1617632080000|2021-04-05 14:14:40|6327.5|6324.7|6326|6323.2|6329.6|6326.8|6324.6|6321.8|21
1617632090000|2021-04-05 14:14:50|6325.1|6322.3|6324.2|6321.4|6325.1|6322.3|6322.7|6319.9|10
1617632100000|2021-04-05 14:15:00|6324.1|6321.3|6315|6312.2|6324.1|6321.3|6314.5|6311.7|60
1617632110000|2021-04-05 14:15:10|6315.6|6312.8|6317|6314.2|6317.1|6314.3|6315.6|6312.8|8
1617632120000|2021-04-05 14:15:20|6316.2|6313.4|6315.2|6312.4|6317.5|6314.7|6315.1|6312.3|59
1617632130000|2021-04-05 14:15:30|6315.1|6312.3|6314.4|6311.6|6316.5|6313.7|6313.6|6310.8|15
1617632140000|2021-04-05 14:15:40|6314.9|6312.1|6312.6|6309.8|6315|6312.2|6312.6|6309.8|5
1617632150000|2021-04-05 14:15:50|6313.6|6310.8|6316.1|6313.3|6316.5|6313.7|6313.6|6310.8|10
1617632160000|2021-04-05 14:16:00|6316.5|6313.7|6317.5|6314.7|6317.5|6314.7|6314.6|6311.8|23
1617632170000|2021-04-05 14:16:10|6317.1|6314.3|6316.5|6313.7|6317.5|6314.7|6316.5|6313.7|16
1617632180000|2021-04-05 14:16:20|6315.5|6312.7|6320.1|6317.3|6320.1|6317.3|6315.5|6312.7|17
1617632190000|2021-04-05 14:16:30|6319.6|6316.8|6321.7|6318.9|6322.5|6319.7|6318.5|6315.7|44
1617632200000|2021-04-05 14:16:40|6321.9|6319.1|6322|6319.2|6323.5|6320.7|6321.5|6318.7|26
1617632210000|2021-04-05 14:16:50|6322.1|6319.3|6322|6319.2|6323|6320.2|6321.5|6318.7|40
1617632220000|2021-04-05 14:17:00|6321.9|6319.1|6322.1|6319.3|6322.4|6319.6|6320.5|6317.7|8
1617632230000|2021-04-05 14:17:10|6321.5|6318.7|6321.6|6318.8|6322.5|6319.7|6321.5|6318.7|7
1617632240000|2021-04-05 14:17:20|6322.5|6319.7|6317.5|6314.7|6324.5|6321.7|6317.5|6314.7|37
1617632250000|2021-04-05 14:17:30|6317.6|6314.8|6317.5|6314.7|6318.1|6315.3|6315.6|6312.8|8
1617632260000|2021-04-05 14:17:40|6317.1|6314.3|6321.7|6318.9|6322|6319.2|6315.1|6312.3|23
1617632270000|2021-04-05 14:17:50|6321.9|6319.1|6319.1|6316.3|6322.2|6319.1|6318.1|6315.3|58
1617632280000|2021-04-05 14:18:00|6319.5|6316.7|6319.6|6316.8|6321.6|6318.8|6318.4|6315.6|68
1617632290000|2021-04-05 14:18:10|6319.3|6316.5|6320.1|6317.3|6320.6|6317.8|6319.1|6316.3|18
1617632300000|2021-04-05 14:18:20|6319.7|6316.9|6318.6|6315.8|6319.7|6316.9|6317.6|6314.8|19
1617632310000|2021-04-05 14:18:30|6318.1|6315.3|6319.1|6316.3|6319.1|6316.3|6317.6|6314.8|12
1617632320000|2021-04-05 14:18:40|6319.6|6316.8|6319.1|6316.3|6319.6|6316.8|6319.1|6316.3|13
1617632330000|2021-04-05 14:18:50|6318.3|6315.5|6316.7|6313.9|6318.3|6315.5|6315.7|6312.9|51
1617632340000|2021-04-05 14:19:00|6316.6|6313.8|6314.8|6312|6316.6|6313.8|6314.8|6312|7
1617632350000|2021-04-05 14:19:10|6314.7|6311.9|6313.7|6310.9|6315.1|6312.3|6313.7|6310.9|3
1617632360000|2021-04-05 14:19:20|6313.6|6310.8|6313.7|6310.9|6313.7|6310.9|6313.1|6310.3|25
1617632370000|2021-04-05 14:19:30|6313.3|6310.5|6316.2|6313.4|6316.2|6313.4|6312.7|6309.9|25
1617632380000|2021-04-05 14:19:40|6315.7|6312.9|6316.6|6313.8|6316.6|6313.8|6315.7|6312.9|1
1617632390000|2021-04-05 14:19:50|6316.2|6313.4|6316.6|6313.8|6316.6|6313.8|6316.1|6313.3|12
1617632400000|2021-04-05 14:20:00|6317.4|6314.6|6319.7|6316.9|6322.5|6319.7|6317.4|6314.6|22
1617632410000|2021-04-05 14:20:10|6318.5|6315.7|6316.7|6313.9|6318.5|6315.7|6315.3|6312.5|9
1617632420000|2021-04-05 14:20:20|6316.3|6313.5|6314.7|6311.9|6316.3|6313.5|6314.7|6311.9|20
1617632430000|2021-04-05 14:20:30|6314.5|6311.7|6312.8|6310|6314.5|6311.7|6312.2|6309.4|15
1617632440000|2021-04-05 14:20:40|6312.2|6309.4|6308.2|6305.4|6312.2|6309.4|6307.8|6305|26
1617632450000|2021-04-05 14:20:50|6307.7|6304.9|6310.3|6307.5|6310.3|6307.5|6307.7|6304.9|29
1617632460000|2021-04-05 14:21:00|6310.2|6307.4|6307.2|6304.4|6310.6|6307.8|6305.7|6302.9|38
1617632470000|2021-04-05 14:21:10|6307.3|6304.5|6308.7|6305.9|6308.7|6305.9|6305.8|6303|15
1617632480000|2021-04-05 14:21:20|6308.3|6305.5|6307.6|6304.8|6308.7|6305.9|6306.8|6304|69
1617632490000|2021-04-05 14:21:30|6307.7|6304.9|6306.2|6303.4|6307.7|6304.9|6305.7|6302.9|57
1617632500000|2021-04-05 14:21:40|6306.6|6303.8|6306.7|6303.9|6307.7|6304.9|6306.1|6303.3|17
1617632510000|2021-04-05 14:21:50|6307.7|6304.9|6309.8|6307|6310.7|6307.9|6307.7|6304.9|34
1617632520000|2021-04-05 14:22:00|6309.7|6306.9|6309.2|6306.4|6310.6|6307.8|6309.2|6306.4|10
1617632530000|2021-04-05 14:22:10|6309.7|6306.9|6308.8|6306|6312.7|6309.9|6307.8|6305|582
1617632540000|2021-04-05 14:22:20|6308.3|6305.5|6308.7|6305.9|6310.2|6307.4|6307.7|6304.9|83
1617632550000|2021-04-05 14:22:30|6309.2|6306.4|6309.3|6306.5|6309.7|6306.9|6308.8|6306|2
1617632560000|2021-04-05 14:22:40|6308.8|6306|6307.3|6304.5|6309.7|6306.9|6306.1|6303.3|117
1617632570000|2021-04-05 14:22:50|6308.1|6305.3|6309.8|6307|6310.7|6307.9|6307.7|6304.9|30
1617632580000|2021-04-05 14:23:00|6310.7|6307.9|6310.7|6307.9|6312.1|6309.3|6309.8|6307|30
1617632590000|2021-04-05 14:23:10|6311.2|6308.4|6314.4|6311.6|6316.6|6313.8|6311.2|6308.4|212
1617632600000|2021-04-05 14:23:20|6314.7|6311.9|6314.3|6311.5|6317.1|6314.3|6314.3|6311.5|27
1617632610000|2021-04-05 14:23:30|6313.8|6311|6314.7|6311.9|6315.5|6312.7|6313.4|6310.6|22
1617632620000|2021-04-05 14:23:40|6313.9|6311.1|6310.2|6307.4|6313.9|6311.1|6309.7|6306.9|46
1617632630000|2021-04-05 14:23:50|6310.3|6307.5|6307.8|6305|6310.6|6307.8|6307.8|6305|24
1617632640000|2021-04-05 14:24:00|6308|6305.2|6309.7|6306.9|6310.2|6307.4|6308|6305.2|12
1617632650000|2021-04-05 14:24:10|6309.8|6307|6309.2|6306.4|6312.1|6309.3|6309.2|6306.4|38
1617632660000|2021-04-05 14:24:20|6309.6|6306.8|6310.7|6307.9|6310.7|6307.9|6309.2|6306.4|29
1617632670000|2021-04-05 14:24:30|6310.2|6307.4|6309.3|6306.5|6310.2|6307.4|6307.7|6304.9|6
1617632680000|2021-04-05 14:24:40|6309.7|6306.9|6310.7|6307.9|6311.7|6308.9|6309.7|6306.9|13
1617632690000|2021-04-05 14:24:50|6310.1|6307.3|6310.1|6307.3|6310.2|6307.4|6309.7|6306.9|15
1617632700000|2021-04-05 14:25:00|6310.3|6307.5|6312.2|6309.4|6312.7|6309.9|6310.2|6307.4|16
1617632710000|2021-04-05 14:25:10|6312.5|6309.7|6311.7|6308.9|6312.8|6310|6311.7|6308.9|47
1617632720000|2021-04-05 14:25:20|6312.1|6309.3|6314.2|6311.4|6314.7|6311.9|6311.8|6309|16
1617632730000|2021-04-05 14:25:30|6315.7|6312.9|6315.7|6312.9|6317.2|6314.4|6314.7|6311.9|45
1617632740000|2021-04-05 14:25:40|6315.2|6312.4|6316.2|6313.4|6317.5|6314.7|6314.7|6311.9|33
1617632750000|2021-04-05 14:25:50|6316.6|6313.8|6314.7|6311.9|6316.7|6313.9|6314.3|6311.5|31
1617632760000|2021-04-05 14:26:00|6314.3|6311.5|6314.7|6311.9|6314.7|6311.9|6313.7|6310.9|11
1617632770000|2021-04-05 14:26:10|6314.2|6311.4|6313.7|6310.9|6314.7|6311.9|6312.8|6310|6
1617632780000|2021-04-05 14:26:20|6314.1|6311.3|6315.3|6312.5|6316.2|6313.4|6313.7|6310.9|21
1617632790000|2021-04-05 14:26:30|6316.7|6313.9|6321.7|6318.9|6321.7|6318.9|6316.7|6313.9|40
1617632800000|2021-04-05 14:26:40|6322.6|6319.8|6321.2|6318.4|6324.6|6321.8|6321.2|6318.4|48
1617632810000|2021-04-05 14:26:50|6321.6|6318.8|6319.3|6316.5|6322.1|6319.3|6316.9|6314.1|43
1617632820000|2021-04-05 14:27:00|6319.7|6316.9|6320.6|6317.8|6320.7|6317.9|6318.7|6315.9|33
1617632830000|2021-04-05 14:27:10|6320.2|6317.4|6321.2|6318.4|6322.2|6319.4|6320.2|6317.4|8
1617632840000|2021-04-05 14:27:20|6321.6|6318.8|6319.3|6316.5|6321.7|6318.9|6317.7|6314.9|26
1617632850000|2021-04-05 14:27:30|6319.7|6316.9|6318.8|6316|6319.7|6316.9|6317.3|6314.5|12
1617632860000|2021-04-05 14:27:40|6319.9|6317.1|6320.1|6317.3|6320.2|6317.4|6319.3|6316.5|34
1617632870000|2021-04-05 14:27:50|6319.7|6316.9|6318.7|6315.9|6320.7|6317.9|6317.7|6314.9|58
1617632880000|2021-04-05 14:28:00|6320.3|6317.5|6320.6|6317.8|6320.7|6317.9|6318.3|6315.5|67
1617632890000|2021-04-05 14:28:10|6320.7|6317.9|6320.2|6317.4|6320.7|6317.9|6319.7|6316.9|8
1617632900000|2021-04-05 14:28:20|6320.6|6317.8|6318.7|6315.9|6320.6|6317.8|6318.7|6315.9|5
1617632910000|2021-04-05 14:28:30|6317.9|6315.1|6317.6|6314.8|6318.1|6315.3|6317.6|6314.8|19
1617632920000|2021-04-05 14:28:40|6316.7|6313.9|6317.1|6314.3|6317.2|6314.4|6316.7|6313.9|5
1617632930000|2021-04-05 14:28:50|6316.7|6313.9|6315.7|6312.9|6316.7|6313.9|6315.7|6312.9|6
1617632940000|2021-04-05 14:29:00|6315.6|6312.8|6316.2|6313.4|6317|6314.2|6315.1|6312.3|15
1617632950000|2021-04-05 14:29:10|6316.1|6313.3|6315.5|6312.7|6316.1|6313.3|6315.1|6312.3|1
1617632960000|2021-04-05 14:29:20|6316|6313.2|6316.3|6313.5|6318.2|6315.4|6315.2|6312.4|32
1617632970000|2021-04-05 14:29:30|6316.6|6313.8|6313.2|6310.4|6317.1|6314.3|6313.2|6310.4|22
1617632980000|2021-04-05 14:29:40|6312.7|6309.9|6310.1|6307.3|6312.7|6309.9|6308.8|6306|48
1617632990000|2021-04-05 14:29:50|6310.7|6307.9|6308.7|6305.9|6310.8|6308|6307.7|6304.9|10
1617633000000|2021-04-05 14:30:00|6309.1|6306.3|6308.7|6305.9|6309.6|6306.8|6308.7|6305.9|27
1617633010000|2021-04-05 14:30:10|6309.2|6306.4|6308.6|6305.8|6310|6307.2|6308.2|6305.4|20
1617633020000|2021-04-05 14:30:20|6308.7|6305.9|6305.8|6303|6308.7|6305.9|6305.2|6302.4|60
1617633030000|2021-04-05 14:30:30|6305.7|6302.9|6308.6|6305.8|6309.6|6306.8|6305.7|6302.9|64
1617633040000|2021-04-05 14:30:40|6309.7|6306.9|6309.7|6306.9|6310.3|6307.5|6309.3|6306.5|7
1617633050000|2021-04-05 14:30:50|6310.5|6307.7|6311.1|6308.3|6311.6|6308.8|6310.5|6307.7|43
1617633060000|2021-04-05 14:31:00|6311.2|6308.4|6311.3|6308.5|6311.7|6308.9|6310.7|6307.9|14
1617633070000|2021-04-05 14:31:10|6310.8|6308|6316.8|6314|6317.6|6314.8|6310.8|6308|43
1617633080000|2021-04-05 14:31:20|6316.5|6313.7|6316.1|6313.3|6317.1|6314.3|6314.8|6312|20
1617633090000|2021-04-05 14:31:30|6315.7|6312.9|6316.1|6313.3|6316.6|6313.8|6315.7|6312.9|16
1617633100000|2021-04-05 14:31:40|6315.7|6312.9|6315.7|6312.9|6316.1|6313.3|6315.7|6312.9|0
1617633110000|2021-04-05 14:31:50|6318.1|6315.3|6316.7|6313.9|6320.1|6317.3|6316.7|6313.9|106
1617633120000|2021-04-05 14:32:00|6317.2|6314.4|6316.7|6313.9|6318.6|6315.8|6316.7|6313.9|20
1617633130000|2021-04-05 14:32:10|6316.6|6313.8|6316.6|6313.8|6316.6|6313.8|6315.7|6312.9|7
1617633140000|2021-04-05 14:32:20|6316.2|6313.4|6315.6|6312.8|6317.1|6314.3|6314.7|6311.9|19
1617633150000|2021-04-05 14:32:30|6315.7|6312.9|6315.7|6312.9|6316.6|6313.8|6315.1|6312.3|14
1617633160000|2021-04-05 14:32:40|6315.3|6312.5|6316.6|6313.8|6316.6|6313.8|6315.1|6312.3|11
1617633170000|2021-04-05 14:32:50|6316.1|6313.3|6313.1|6310.3|6316.6|6313.8|6312.1|6309.3|25
1617633180000|2021-04-05 14:33:00|6312.7|6309.9|6308.7|6305.9|6312.7|6309.9|6308.6|6305.8|15
1617633190000|2021-04-05 14:33:10|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|6303.7|6300.9|76
1617633200000|2021-04-05 14:33:20|6307.9|6305.1|6305.7|6302.9|6307.9|6305.1|6305.6|6302.8|11
1617633210000|2021-04-05 14:33:30|6306.3|6303.5|6305.8|6303|6307.7|6304.9|6304.7|6301.9|39
1617633220000|2021-04-05 14:33:40|6305.7|6302.9|6307.3|6304.5|6307.7|6304.9|6305.7|6302.9|125
1617633230000|2021-04-05 14:33:50|6307.6|6304.8|6304.8|6302|6307.7|6304.9|6303.8|6301|46
1617633240000|2021-04-05 14:34:00|6304.9|6302.1|6304.7|6301.9|6305.7|6302.9|6303.8|6301|20
1617633250000|2021-04-05 14:34:10|6305.5|6302.7|6305.7|6302.9|6306.6|6303.8|6305.1|6302.3|29
1617633260000|2021-04-05 14:34:20|6306.6|6303.8|6305.7|6302.9|6306.6|6303.8|6305.7|6302.9|5
1617633270000|2021-04-05 14:34:30|6304.7|6301.9|6304.7|6301.9|6304.7|6301.9|6303.7|6300.9|29
1617633280000|2021-04-05 14:34:40|6304.8|6302|6304.7|6301.9|6305.7|6302.9|6304.2|6301.4|7
1617633290000|2021-04-05 14:34:50|6304.6|6301.8|6300.8|6298|6304.6|6301.8|6300.8|6298|114
1617633300000|2021-04-05 14:35:00|6300.7|6297.9|6302.7|6299.9|6305.7|6302.9|6300.7|6297.9|39
1617633310000|2021-04-05 14:35:10|6302.5|6299.7|6296.7|6293.9|6302.5|6299.7|6295.9|6293.1|163
1617633320000|2021-04-05 14:35:20|6297.6|6294.8|6296.8|6294|6297.7|6294.9|6296.7|6293.9|186
1617633330000|2021-04-05 14:35:30|6296.7|6293.9|6298.2|6295.4|6299.6|6296.8|6296.7|6293.9|25
1617633340000|2021-04-05 14:35:40|6297.7|6294.9|6299.2|6296.4|6299.7|6296.9|6297.7|6294.9|12
1617633350000|2021-04-05 14:35:50|6298.7|6295.9|6296.7|6293.9|6298.7|6295.9|6296.7|6293.9|14
1617633360000|2021-04-05 14:36:00|6296.1|6293.3|6295.7|6292.9|6296.7|6293.9|6294.6|6291.8|152
1617633370000|2021-04-05 14:36:10|6295.1|6292.3|6296.2|6293.4|6296.2|6293.4|6294.6|6291.8|72
1617633380000|2021-04-05 14:36:20|6296.7|6293.9|6303.2|6300.4|6303.2|6300.4|6296.7|6293.9|67
1617633390000|2021-04-05 14:36:30|6303.7|6300.9|6301.7|6298.9|6304.6|6301.8|6301.7|6298.9|84
1617633400000|2021-04-05 14:36:40|6300.8|6298|6298.6|6295.8|6301.6|6298.8|6298.6|6295.8|116
1617633410000|2021-04-05 14:36:50|6298.5|6295.7|6301.5|6298.7|6301.9|6299.1|6298.5|6295.7|66
1617633420000|2021-04-05 14:37:00|6302.4|6299.6|6299.7|6296.9|6303.5|6300.7|6299.7|6296.9|32
1617633430000|2021-04-05 14:37:10|6300.1|6297.3|6300.1|6297.3|6300.7|6297.9|6298.7|6295.9|12
1617633440000|2021-04-05 14:37:20|6299.7|6296.9|6301.1|6298.3|6302.5|6299.7|6299.7|6296.9|57
1617633450000|2021-04-05 14:37:30|6301.6|6298.8|6302.2|6299.4|6303.7|6300.9|6301.6|6298.8|28
1617633460000|2021-04-05 14:37:40|6302.1|6299.3|6301.7|6298.9|6302.6|6299.8|6301.7|6298.9|2
1617633470000|2021-04-05 14:37:50|6301.6|6298.8|6303.6|6300.8|6303.6|6300.8|6300.1|6297.3|12
1617633480000|2021-04-05 14:38:00|6303.2|6300.4|6305.5|6302.7|6306.6|6303.8|6301.7|6298.9|47
1617633490000|2021-04-05 14:38:10|6305.2|6302.4|6307.1|6304.3|6307.6|6304.8|6305.2|6302.4|26
1617633500000|2021-04-05 14:38:20|6306.5|6303.7|6303.6|6300.8|6306.5|6303.7|6302.6|6299.8|34
1617633510000|2021-04-05 14:38:30|6304|6301.2|6305.1|6302.3|6305.5|6302.7|6303.1|6300.3|20
1617633520000|2021-04-05 14:38:40|6304.5|6301.7|6309.4|6306.6|6309.5|6306.7|6304.5|6301.7|22
1617633530000|2021-04-05 14:38:50|6309.5|6306.7|6310|6307.2|6310.5|6307.7|6309|6306.2|13
1617633540000|2021-04-05 14:39:00|6309.5|6306.7|6309.1|6306.3|6309.5|6306.7|6308.6|6305.8|14
1617633550000|2021-04-05 14:39:10|6309.5|6306.7|6311.1|6308.3|6311.5|6308.7|6308.6|6305.8|25
1617633560000|2021-04-05 14:39:20|6311.5|6308.7|6314.5|6311.7|6314.6|6311.8|6310.5|6307.7|37
1617633570000|2021-04-05 14:39:30|6314.1|6311.3|6314.1|6311.3|6315.9|6313.1|6314.1|6311.3|35
1617633580000|2021-04-05 14:39:40|6314|6311.2|6314|6311.2|6315.5|6312.7|6314|6311.2|22
1617633590000|2021-04-05 14:39:50|6315|6312.2|6313.5|6310.7|6315.6|6312.8|6313.1|6310.3|63
1617633600000|2021-04-05 14:40:00|6313.1|6310.3|6313.4|6310.6|6313.5|6310.7|6311.1|6308.3|12
1617633610000|2021-04-05 14:40:10|6313.5|6310.7|6311.5|6308.7|6313.5|6310.7|6310.6|6307.8|3
1617633620000|2021-04-05 14:40:20|6311.6|6308.8|6309.5|6306.7|6312|6309.2|6308.6|6305.8|15
1617633630000|2021-04-05 14:40:30|6309.6|6306.8|6309.5|6306.7|6310.4|6307.6|6309.1|6306.3|1
1617633640000|2021-04-05 14:40:40|6309.4|6306.6|6310.1|6307.3|6311.1|6308.3|6309.4|6306.6|44
1617633650000|2021-04-05 14:40:50|6310.5|6307.7|6310.1|6307.3|6310.5|6307.7|6309.5|6306.7|17
1617633660000|2021-04-05 14:41:00|6310.5|6307.7|6313.5|6310.7|6314.1|6311.3|6310.5|6307.7|14
1617633670000|2021-04-05 14:41:10|6314.1|6311.3|6314.5|6311.7|6316.5|6313.7|6313.6|6310.8|35
1617633680000|2021-04-05 14:41:20|6315|6312.2|6316|6313.2|6316|6313.2|6315|6312.2|6
1617633690000|2021-04-05 14:41:30|6315.6|6312.8|6323.5|6320.7|6324.4|6321.6|6315|6312.2|94
1617633700000|2021-04-05 14:41:40|6323.9|6321.1|6326.5|6323.7|6327|6324.2|6321.9|6319.1|86
1617633710000|2021-04-05 14:41:50|6326.1|6323.3|6328|6325.2|6330.3|6327.5|6325.5|6322.7|102
1617633720000|2021-04-05 14:42:00|6327.9|6325.1|6328|6325.2|6329.9|6327.1|6327.5|6324.7|24
1617633730000|2021-04-05 14:42:10|6327.5|6324.7|6324.5|6321.7|6328|6325.2|6324.5|6321.7|48
1617633740000|2021-04-05 14:42:20|6324.9|6322.1|6323.9|6321.1|6324.9|6322.1|6322.5|6319.7|13
1617633750000|2021-04-05 14:42:30|6323.5|6320.7|6325|6322.2|6326.9|6324.1|6323.5|6320.7|4
1617633760000|2021-04-05 14:42:40|6324.9|6322.1|6323.9|6321.1|6324.9|6322.1|6323.5|6320.7|59
1617633770000|2021-04-05 14:42:50|6323.5|6320.7|6319.5|6316.7|6323.5|6320.7|6319.5|6316.7|39
1617633780000|2021-04-05 14:43:00|6319.9|6317.1|6321.5|6318.7|6321.5|6318.7|6319.9|6317.1|18
1617633790000|2021-04-05 14:43:10|6321|6318.2|6320.4|6317.6|6321|6318.2|6320.1|6317.3|6
1617633800000|2021-04-05 14:43:20|6320.9|6318.1|6320|6317.2|6321.5|6318.7|6320|6317.2|5
1617633810000|2021-04-05 14:43:30|6320.4|6317.6|6326|6323.2|6326|6323.2|6320.4|6317.6|57
1617633820000|2021-04-05 14:43:40|6325.9|6323.1|6323.9|6321.1|6325.9|6323.1|6323.5|6320.7|8
1617633830000|2021-04-05 14:43:50|6324.5|6321.7|6324.5|6321.7|6325.1|6322.3|6324.1|6321.3|9
1617633840000|2021-04-05 14:44:00|6324.1|6321.3|6322.5|6319.7|6324.4|6321.6|6322.1|6319.3|3
1617633850000|2021-04-05 14:44:10|6321.9|6319.1|6322.1|6319.3|6322.5|6319.7|6321.5|6318.7|25
1617633860000|2021-04-05 14:44:20|6322.6|6319.8|6323.9|6321.1|6324.9|6322.1|6322.6|6319.8|25
1617633870000|2021-04-05 14:44:30|6323.5|6320.7|6321.9|6319.1|6323.5|6320.7|6321.4|6318.6|25
1617633880000|2021-04-05 14:44:40|6322|6319.2|6321.5|6318.7|6322|6319.2|6321.5|6318.7|35
1617633890000|2021-04-05 14:44:50|6321.9|6319.1|6324.9|6322.1|6324.9|6322.1|6321.9|6319.1|28
1617633900000|2021-04-05 14:45:00|6325|6322.2|6324.5|6321.7|6327.5|6324.7|6323.1|6320.3|56
1617633910000|2021-04-05 14:45:10|6324.1|6321.3|6324.9|6322.1|6325.9|6323.1|6324.1|6321.3|111
1617633920000|2021-04-05 14:45:20|6324.5|6321.7|6324.9|6322.1|6325|6322.2|6324.5|6321.7|80
1617633930000|2021-04-05 14:45:30|6323.9|6321.1|6322.5|6319.7|6323.9|6321.1|6322.5|6319.7|10
1617633940000|2021-04-05 14:45:40|6321.7|6318.9|6323.1|6320.3|6323.1|6320.3|6321.5|6318.7|8
1617633950000|2021-04-05 14:45:50|6323.5|6320.7|6321.5|6318.7|6324.5|6321.7|6320.5|6317.7|42
1617633960000|2021-04-05 14:46:00|6321.9|6319.1|6321.5|6318.7|6321.9|6319.1|6320.5|6317.7|20
1617633970000|2021-04-05 14:46:10|6321.2|6318.4|6317|6314.2|6321.9|6319.1|6316.5|6313.7|149
1617633980000|2021-04-05 14:46:20|6317.9|6315.1|6317.5|6314.7|6318.9|6316.1|6317|6314.2|6
1617633990000|2021-04-05 14:46:30|6316.9|6314.1|6317.1|6314.3|6317.1|6314.3|6315.1|6312.3|16
1617634000000|2021-04-05 14:46:40|6317|6314.2|6316|6313.2|6317|6314.2|6315.1|6312.3|15
1617634010000|2021-04-05 14:46:50|6316.5|6313.7|6318|6315.2|6319.5|6316.7|6316|6313.2|25
1617634020000|2021-04-05 14:47:00|6318.1|6315.3|6321.5|6318.7|6321.5|6318.7|6317.5|6314.7|24
1617634030000|2021-04-05 14:47:10|6320.9|6318.1|6320.9|6318.1|6320.9|6318.1|6318.5|6315.7|39
1617634040000|2021-04-05 14:47:20|6320.5|6317.7|6319.5|6316.7|6320.5|6317.7|6317.9|6315.1|23
1617634050000|2021-04-05 14:47:30|6319.9|6317.1|6318.5|6315.7|6320.5|6317.7|6318.5|6315.7|103
1617634060000|2021-04-05 14:47:40|6319.9|6317.1|6313|6310.2|6319.9|6317.1|6312.6|6309.8|79
1617634070000|2021-04-05 14:47:50|6312.2|6309.4|6313.5|6310.7|6313.5|6310.7|6310.1|6307.3|76
1617634080000|2021-04-05 14:48:00|6313.6|6310.8|6314.5|6311.7|6315.5|6312.7|6313.1|6310.3|33
1617634090000|2021-04-05 14:48:10|6314.1|6311.3|6314.5|6311.7|6315.5|6312.7|6313.5|6310.7|12
1617634100000|2021-04-05 14:48:20|6314.4|6311.6|6314.1|6311.3|6314.5|6311.7|6314|6311.2|11
1617634110000|2021-04-05 14:48:30|6314|6311.2|6311.5|6308.7|6314|6311.2|6310.5|6307.7|12
1617634120000|2021-04-05 14:48:40|6311.9|6309.1|6312|6309.2|6312|6309.2|6310.5|6307.7|29
1617634130000|2021-04-05 14:48:50|6312.5|6309.7|6311.5|6308.7|6312.5|6309.7|6311.5|6308.7|23
1617634140000|2021-04-05 14:49:00|6310.5|6307.7|6307.9|6305.1|6311.5|6308.7|6307.9|6305.1|15
1617634150000|2021-04-05 14:49:10|6308.4|6305.6|6308.5|6305.7|6309|6306.2|6308.4|6305.6|6
1617634160000|2021-04-05 14:49:20|6308.6|6305.8|6309.6|6306.8|6309.9|6307.1|6308.5|6305.7|11
1617634170000|2021-04-05 14:49:30|6309.5|6306.7|6309.1|6306.3|6309.5|6306.7|6308.5|6305.7|4
1617634180000|2021-04-05 14:49:40|6308.5|6305.7|6306.5|6303.7|6308.5|6305.7|6306.5|6303.7|14
1617634190000|2021-04-05 14:49:50|6306.9|6304.1|6307.6|6304.8|6308.5|6305.7|6306.5|6303.7|28
1617634200000|2021-04-05 14:50:00|6307.5|6304.7|6306.5|6303.7|6308|6305.2|6306.5|6303.7|128
1617634210000|2021-04-05 14:50:10|6306.1|6303.3|6304.1|6301.3|6306.5|6303.7|6304.1|6301.3|42
1617634220000|2021-04-05 14:50:20|6304|6301.2|6302|6299.2|6304|6301.2|6301.5|6298.7|31
1617634230000|2021-04-05 14:50:30|6301.5|6298.7|6301.5|6298.7|6301.5|6298.7|6301.1|6298.3|16
1617634240000|2021-04-05 14:50:40|6300.6|6297.8|6298.5|6295.7|6300.6|6297.8|6297.6|6294.8|117
1617634250000|2021-04-05 14:50:50|6299|6296.2|6300|6297.2|6300.5|6297.7|6298.1|6295.3|27
1617634260000|2021-04-05 14:51:00|6299.6|6296.8|6302.5|6299.7|6303.5|6300.7|6299.6|6296.8|30
1617634270000|2021-04-05 14:51:10|6302.9|6300.1|6304.1|6301.3|6304.5|6301.7|6301.5|6298.7|25
1617634280000|2021-04-05 14:51:20|6304.5|6301.7|6302|6299.2|6305.9|6303.1|6302|6299.2|17
1617634290000|2021-04-05 14:51:30|6301.6|6298.8|6300.5|6297.7|6302.4|6299.6|6300.5|6297.7|12
1617634300000|2021-04-05 14:51:40|6300.6|6297.8|6300.5|6297.7|6301.1|6298.3|6300.5|6297.7|10
1617634310000|2021-04-05 14:51:50|6300.6|6297.8|6297.5|6294.7|6300.6|6297.8|6297|6294.2|31
1617634320000|2021-04-05 14:52:00|6297.9|6295.1|6305|6302.2|6305.2|6302.4|6297.5|6294.7|111
1617634330000|2021-04-05 14:52:10|6304.5|6301.7|6304.5|6301.7|6304.9|6302.1|6304|6301.2|15
1617634340000|2021-04-05 14:52:20|6304.4|6301.6|6305|6302.2|6307|6304.2|6303.5|6300.7|112
1617634350000|2021-04-05 14:52:30|6304.5|6301.7|6303|6300.2|6304.5|6301.7|6302|6299.2|17
1617634360000|2021-04-05 14:52:40|6303.4|6300.6|6302.2|6299.4|6303.9|6301.1|6301.9|6299.1|13
1617634370000|2021-04-05 14:52:50|6302|6299.2|6301.9|6299.1|6302.1|6299.3|6300.6|6297.8|13
1617634380000|2021-04-05 14:53:00|6301.5|6298.7|6302|6299.2|6303.4|6300.6|6301.5|6298.7|33
1617634390000|2021-04-05 14:53:10|6302.4|6299.6|6301.4|6298.6|6302.5|6299.7|6300.6|6297.8|3
1617634400000|2021-04-05 14:53:20|6300.6|6297.8|6299.1|6296.3|6300.6|6297.8|6297.5|6294.7|24
1617634410000|2021-04-05 14:53:30|6299.5|6296.7|6296.5|6293.7|6299.5|6296.7|6295.6|6292.8|15
1617634420000|2021-04-05 14:53:40|6296.1|6293.3|6298.5|6295.7|6298.5|6295.7|6294.4|6291.6|519
1617634430000|2021-04-05 14:53:50|6298.4|6295.6|6302.5|6299.7|6302.5|6299.7|6297.5|6294.7|31
1617634440000|2021-04-05 14:54:00|6301.9|6299.1|6297.9|6295.1|6302.4|6299.6|6297.6|6294.8|127
1617634450000|2021-04-05 14:54:10|6299.4|6296.6|6296.5|6293.7|6299.4|6296.6|6296.5|6293.7|88
1617634460000|2021-04-05 14:54:20|6296.9|6294.1|6297.9|6295.1|6298.5|6295.7|6296.9|6294.1|53
1617634470000|2021-04-05 14:54:30|6298.2|6295.4|6298.5|6295.7|6299.5|6296.7|6297.5|6294.7|14
1617634480000|2021-04-05 14:54:40|6298.9|6296.1|6300.5|6297.7|6300.5|6297.7|6297.5|6294.7|15
1617634490000|2021-04-05 14:54:50|6300.4|6297.6|6304.9|6302.1|6305.9|6303.1|6299.9|6297.1|34
1617634500000|2021-04-05 14:55:00|6304.5|6301.7|6304.5|6301.7|6305.5|6302.7|6302.9|6300.1|20
1617634510000|2021-04-05 14:55:10|6304.4|6301.6|6298.9|6296.1|6304.4|6301.6|6298.1|6295.3|20
1617634520000|2021-04-05 14:55:20|6298.4|6295.6|6299|6296.2|6299.5|6296.7|6297.6|6294.8|21
1617634530000|2021-04-05 14:55:30|6298.5|6295.7|6295.9|6293.1|6298.5|6295.7|6294.5|6291.7|70
1617634540000|2021-04-05 14:55:40|6295.5|6292.7|6294.9|6292.1|6296.4|6293.6|6294.4|6291.6|156
1617634550000|2021-04-05 14:55:50|6295.4|6292.6|6296.1|6293.3|6296.9|6294.1|6295.4|6292.6|20
1617634560000|2021-04-05 14:56:00|6295.9|6293.1|6296.5|6293.7|6296.5|6293.7|6295.4|6292.6|25
1617634570000|2021-04-05 14:56:10|6296|6293.2|6296.2|6293.4|6296.4|6293.6|6295.5|6292.7|6
1617634580000|2021-04-05 14:56:20|6295.9|6293.1|6297|6294.2|6298.9|6296.1|6295.5|6292.7|21
1617634590000|2021-04-05 14:56:30|6296.9|6294.1|6297.4|6294.6|6297.5|6294.7|6296.5|6293.7|4
1617634600000|2021-04-05 14:56:40|6297.5|6294.7|6298.9|6296.1|6298.9|6296.1|6296.5|6293.7|21
1617634610000|2021-04-05 14:56:50|6299.4|6296.6|6297.4|6294.6|6300.4|6297.6|6296.9|6294.1|42
1617634620000|2021-04-05 14:57:00|6297.5|6294.7|6296.4|6293.6|6298.5|6295.7|6296.4|6293.6|34
1617634630000|2021-04-05 14:57:10|6295.5|6292.7|6295.4|6292.6|6295.5|6292.7|6295.4|6292.6|7
1617634640000|2021-04-05 14:57:20|6295.5|6292.7|6294.9|6292.1|6295.5|6292.7|6294.5|6291.7|15
1617634650000|2021-04-05 14:57:30|6295.2|6292.4|6290|6287.2|6295.4|6292.6|6289.5|6286.7|266
1617634660000|2021-04-05 14:57:40|6289.5|6286.7|6291.5|6288.7|6292|6289.2|6289.5|6286.7|104
1617634670000|2021-04-05 14:57:50|6292|6289.2|6293.5|6290.7|6294.9|6292.1|6291.1|6288.3|115
1617634680000|2021-04-05 14:58:00|6293.9|6291.1|6293.9|6291.1|6294.5|6291.7|6292.5|6289.7|32
1617634690000|2021-04-05 14:58:10|6293.5|6290.7|6294.5|6291.7|6296|6293.2|6293.5|6290.7|9
1617634700000|2021-04-05 14:58:20|6295.2|6292.4|6294.5|6291.7|6296.4|6293.6|6294.5|6291.7|15
1617634710000|2021-04-05 14:58:30|6294.1|6291.3|6293|6290.2|6294.4|6291.6|6291.9|6289.1|8
1617634720000|2021-04-05 14:58:40|6292.9|6290.1|6292.5|6289.7|6292.9|6290.1|6292|6289.2|4
1617634730000|2021-04-05 14:58:50|6292|6289.2|6290.9|6288.1|6292|6289.2|6290.4|6287.6|10
1617634740000|2021-04-05 14:59:00|6291.4|6288.6|6274.5|6271.7|6291.4|6288.6|6272.6|6269.8|1758
1617634750000|2021-04-05 14:59:10|6275|6272.2|6270.7|6267.9|6276.1|6273.3|6266.4|6263.6|407
1617634760000|2021-04-05 14:59:20|6270.2|6267.4|6272.6|6269.8|6272.6|6269.8|6264.8|6262|138
1617634770000|2021-04-05 14:59:30|6272.2|6269.4|6270.1|6267.3|6272.2|6269.4|6268.7|6265.9|252
1617634780000|2021-04-05 14:59:40|6270.6|6267.8|6270|6267.2|6274.1|6271.3|6268.6|6265.8|134
1617634790000|2021-04-05 14:59:50|6269.6|6266.8|6267.5|6264.7|6272.3|6269.5|6265.7|6262.9|206
1617634800000|2021-04-05 15:00:00|6266.7|6263.9|6264.6|6261.8|6269.2|6266.4|6263.6|6260.8|242
1617634810000|2021-04-05 15:00:10|6264.8|6262|6269.6|6266.8|6269.6|6266.8|6261.8|6259|269
1617634820000|2021-04-05 15:00:20|6269.5|6266.7|6270.5|6267.7|6272.5|6269.7|6268.2|6265.4|152
1617634830000|2021-04-05 15:00:30|6270.1|6267.3|6267.7|6264.9|6271.6|6268.8|6265.1|6262.3|374
1617634840000|2021-04-05 15:00:40|6267.2|6264.4|6265.1|6262.3|6267.2|6264.4|6263.7|6260.9|54
1617634850000|2021-04-05 15:00:50|6264.7|6261.9|6270.5|6267.7|6271.7|6268.9|6264.7|6261.9|189
1617634860000|2021-04-05 15:01:00|6270.7|6267.9|6271.1|6268.3|6274.1|6271.3|6270.7|6267.9|40
1617634870000|2021-04-05 15:01:10|6271.5|6268.7|6269.7|6266.9|6272|6269.2|6269.6|6266.8|591
1617634880000|2021-04-05 15:01:20|6270.6|6267.8|6271.2|6268.4|6271.6|6268.8|6269.6|6266.8|177
1617634890000|2021-04-05 15:01:30|6270.7|6267.9|6270.5|6267.7|6271.6|6268.8|6269.7|6266.9|48
1617634900000|2021-04-05 15:01:40|6271.1|6268.3|6273|6270.2|6274.1|6271.3|6270.1|6267.3|115
1617634910000|2021-04-05 15:01:50|6272.7|6269.9|6277.2|6274.4|6279.1|6276.3|6272.7|6269.9|156
1617634920000|2021-04-05 15:02:00|6277.1|6274.3|6277.1|6274.3|6278.2|6274.9|6275.2|6272.4|189
1617634930000|2021-04-05 15:02:10|6277.3|6274.5|6275.1|6272.3|6278.4|6275.6|6274.7|6271.9|38
1617634940000|2021-04-05 15:02:20|6274.1|6271.3|6273.7|6270.9|6274.7|6271.9|6273.2|6270.4|18
1617634950000|2021-04-05 15:02:30|6273.2|6270.4|6273.7|6270.9|6274.1|6271.3|6272.7|6269.9|10
1617634960000|2021-04-05 15:02:40|6273.2|6270.4|6274.6|6271.8|6274.7|6271.9|6273.2|6270.4|6
1617634970000|2021-04-05 15:02:50|6274.7|6271.9|6274.6|6271.8|6274.7|6271.9|6274.2|6271.4|12
1617634980000|2021-04-05 15:03:00|6274.7|6271.9|6274.6|6271.8|6274.7|6271.9|6273.7|6270.9|15
1617634990000|2021-04-05 15:03:10|6274.7|6271.9|6277.7|6274.9|6277.7|6274.9|6274.7|6271.9|17
1617635000000|2021-04-05 15:03:20|6277.6|6274.8|6280.6|6277.8|6280.6|6277.8|6277.6|6274.8|52
1617635010000|2021-04-05 15:03:30|6279.6|6276.8|6279.1|6276.3|6280.2|6277.4|6278.8|6276|68
1617635020000|2021-04-05 15:03:40|6278.7|6275.9|6277.7|6274.9|6279.7|6276.9|6277.2|6274.4|29
1617635030000|2021-04-05 15:03:50|6277.1|6274.3|6276.7|6273.9|6277.6|6274.8|6275.7|6272.9|16
1617635040000|2021-04-05 15:04:00|6276.9|6274.1|6275.7|6272.9|6277.3|6274.5|6275.7|6272.9|175
1617635050000|2021-04-05 15:04:10|6275.3|6272.5|6278.7|6275.9|6279.7|6276.9|6274.7|6271.9|33
1617635060000|2021-04-05 15:04:20|6278.3|6275.5|6278.7|6275.9|6280.6|6277.8|6277.8|6275|34
1617635070000|2021-04-05 15:04:30|6278.3|6275.5|6278.7|6275.9|6280.2|6277.4|6278.3|6275.5|8
1617635080000|2021-04-05 15:04:40|6278.6|6275.8|6275.9|6273.1|6278.6|6275.8|6274.7|6271.9|24
1617635090000|2021-04-05 15:04:50|6276.2|6273.4|6273.7|6270.9|6276.3|6273.5|6272.3|6269.5|77
1617635100000|2021-04-05 15:05:00|6273.6|6270.8|6270.7|6267.9|6273.6|6270.8|6269.7|6266.9|43
1617635110000|2021-04-05 15:05:10|6270.3|6267.5|6270.8|6268|6272.7|6269.9|6269.8|6267|57
1617635120000|2021-04-05 15:05:20|6270.3|6267.5|6271.3|6268.5|6272.2|6269.4|6269.7|6266.9|34
1617635130000|2021-04-05 15:05:30|6271.7|6268.9|6271.3|6268.5|6272.7|6269.9|6271.3|6268.5|8
1617635140000|2021-04-05 15:05:40|6271.7|6268.9|6272.3|6269.5|6272.7|6269.9|6271.3|6268.5|4
1617635150000|2021-04-05 15:05:50|6272.8|6270|6271.3|6268.5|6274.7|6271.9|6271.3|6268.5|45
1617635160000|2021-04-05 15:06:00|6271.7|6268.9|6271.3|6268.5|6271.8|6269|6270.3|6267.5|23
1617635170000|2021-04-05 15:06:10|6271.7|6268.9|6271.3|6268.5|6272.7|6269.9|6269.7|6266.9|73
1617635180000|2021-04-05 15:06:20|6270.7|6267.9|6270.7|6267.9|6271.6|6268.8|6270.3|6267.5|12
1617635190000|2021-04-05 15:06:30|6270.3|6267.5|6270.1|6267.3|6270.7|6267.9|6267.7|6264.9|64
1617635200000|2021-04-05 15:06:40|6270.3|6267.5|6273.3|6270.5|6274.7|6271.9|6269.8|6267|32
1617635210000|2021-04-05 15:06:50|6273.7|6270.9|6273.3|6270.5|6274.8|6272|6273.3|6270.5|16
1617635220000|2021-04-05 15:07:00|6272.7|6269.9|6273.5|6270.7|6274.1|6271.3|6271.9|6269.1|31
1617635230000|2021-04-05 15:07:10|6273.7|6270.9|6274.1|6271.3|6274.1|6271.3|6272.7|6269.9|15
1617635240000|2021-04-05 15:07:20|6274.2|6271.4|6275.5|6272.7|6275.7|6272.9|6274.2|6271.4|20
1617635250000|2021-04-05 15:07:30|6275.7|6272.9|6273.1|6270.3|6275.7|6272.9|6271.7|6268.9|15
1617635260000|2021-04-05 15:07:40|6273.7|6270.9|6273.7|6270.9|6274.7|6271.9|6273.7|6270.9|5
1617635270000|2021-04-05 15:07:50|6274.2|6271.4|6275.7|6272.9|6275.7|6272.9|6273.7|6270.9|18
1617635280000|2021-04-05 15:08:00|6275.3|6272.5|6271.7|6268.9|6275.7|6272.9|6271.7|6268.9|28
1617635290000|2021-04-05 15:08:10|6273.1|6270.3|6276.2|6273.4|6278.2|6275.4|6273.1|6270.3|676
1617635300000|2021-04-05 15:08:20|6276.1|6273.3|6276.6|6273.8|6277.7|6274.9|6275.7|6272.9|18
1617635310000|2021-04-05 15:08:30|6276.7|6273.9|6277.7|6274.9|6280.1|6277.3|6276.7|6273.9|123
1617635320000|2021-04-05 15:08:40|6277.3|6274.5|6277.8|6275|6278.6|6275.8|6277.1|6274.3|5
1617635330000|2021-04-05 15:08:50|6277.2|6274.4|6274.1|6271.3|6277.2|6274.4|6274.1|6271.3|38
1617635340000|2021-04-05 15:09:00|6273.3|6270.5|6276.2|6273.4|6276.2|6273.4|6273.2|6270.4|17
1617635350000|2021-04-05 15:09:10|6276.6|6273.8|6273.6|6270.8|6276.6|6273.8|6273.6|6270.8|18
1617635360000|2021-04-05 15:09:20|6273.7|6270.9|6271.7|6268.9|6273.7|6270.9|6270.2|6267.4|51
1617635370000|2021-04-05 15:09:30|6271.3|6268.5|6272.3|6269.5|6272.7|6269.9|6270.3|6267.5|17
1617635380000|2021-04-05 15:09:40|6272.6|6269.8|6270.3|6267.5|6272.7|6269.9|6269.7|6266.9|12
1617635390000|2021-04-05 15:09:50|6270.7|6267.9|6271.1|6268.3|6271.6|6268.8|6269.7|6266.9|88
1617635400000|2021-04-05 15:10:00|6270.7|6267.9|6270.3|6267.5|6271.6|6268.8|6270.1|6267.3|21
1617635410000|2021-04-05 15:10:10|6270.1|6267.3|6270.6|6267.8|6270.7|6267.9|6269.6|6266.8|58
1617635420000|2021-04-05 15:10:20|6270.2|6267.4|6266.7|6263.9|6270.7|6267.9|6266.7|6263.9|85
1617635430000|2021-04-05 15:10:30|6266.6|6263.8|6266.7|6263.9|6266.7|6263.9|6266.6|6263.8|112
1617635440000|2021-04-05 15:10:40|6267.2|6264.4|6267.6|6264.8|6268.2|6265.4|6266.8|6264|20
1617635450000|2021-04-05 15:10:50|6267.7|6264.9|6267.6|6264.8|6268.1|6265.3|6267.6|6264.8|24
1617635460000|2021-04-05 15:11:00|6267.7|6264.9|6267.7|6264.9|6268.7|6265.9|6267.7|6264.9|30
1617635470000|2021-04-05 15:11:10|6267.6|6264.8|6268.7|6265.9|6269.6|6266.8|6266.7|6263.9|146
1617635480000|2021-04-05 15:11:20|6269.1|6266.3|6268.8|6266|6269.7|6266.9|6268.7|6265.9|37
1617635490000|2021-04-05 15:11:30|6268.7|6265.9|6275.1|6272.3|6275.7|6272.9|6268.2|6265.4|44
1617635500000|2021-04-05 15:11:40|6275.7|6272.9|6279.2|6276.4|6280.2|6277.4|6275.2|6272.4|46
1617635510000|2021-04-05 15:11:50|6278.7|6275.9|6283.2|6280.4|6283.2|6280.4|6278.7|6275.9|45
1617635520000|2021-04-05 15:12:00|6283.1|6280.3|6279.1|6276.3|6283.1|6280.3|6278.1|6275.3|12
1617635530000|2021-04-05 15:12:10|6280.1|6277.3|6281.5|6278.7|6283|6280.2|6280.1|6277.3|354
1617635540000|2021-04-05 15:12:20|6281.8|6279|6281|6278.2|6281.8|6279|6280.5|6277.7|60
1617635550000|2021-04-05 15:12:30|6281.3|6278.5|6280|6277.2|6281.3|6278.5|6278.5|6275.7|54
1617635560000|2021-04-05 15:12:40|6279.5|6276.7|6279.5|6276.7|6279.6|6276.8|6277.8|6275|10
1617635570000|2021-04-05 15:12:50|6279.1|6276.3|6282.5|6279.7|6282.5|6279.7|6279|6276.2|26
1617635580000|2021-04-05 15:13:00|6281.6|6278.8|6281.3|6278.5|6282.5|6279.7|6280.1|6277.3|102
1617635590000|2021-04-05 15:13:10|6281.5|6278.7|6282.5|6279.7|6282.5|6279.7|6281.5|6278.7|32
1617635600000|2021-04-05 15:13:20|6283.3|6280.5|6282.2|6279.4|6283.3|6280.5|6281.8|6279|8
1617635610000|2021-04-05 15:13:30|6282.3|6279.5|6282.3|6279.5|6282.3|6279.5|6282.2|6279.4|3
1617635620000|2021-04-05 15:13:40|6282.4|6279.6|6285.9|6283.1|6287.9|6285.1|6282.4|6279.6|21
1617635630000|2021-04-05 15:13:50|6285.4|6282.6|6286.4|6283.6|6288.4|6285.6|6285.4|6282.6|35
1617635640000|2021-04-05 15:14:00|6286.8|6284|6284.9|6282.1|6286.8|6284|6284.9|6282.1|15
1617635650000|2021-04-05 15:14:10|6284.4|6281.6|6286.4|6283.6|6286.4|6283.6|6284.4|6281.6|32
1617635660000|2021-04-05 15:14:20|6286.3|6283.5|6286.4|6283.6|6287.3|6284.5|6285.9|6283.1|18
1617635670000|2021-04-05 15:14:30|6286.3|6283.5|6286.8|6284|6287.3|6284.5|6285.1|6282.3|25
1617635680000|2021-04-05 15:14:40|6286.4|6283.6|6285.3|6282.5|6286.4|6283.6|6284.8|6282|11
1617635690000|2021-04-05 15:14:50|6284.9|6282.1|6284.3|6281.5|6285.3|6282.5|6284.3|6281.5|22
1617635700000|2021-04-05 15:15:00|6283.3|6280.5|6274.4|6271.6|6283.3|6280.5|6274.4|6271.6|143
1617635710000|2021-04-05 15:15:10|6274.8|6272|6277.6|6274.8|6279.4|6276.6|6274.4|6271.6|33
1617635720000|2021-04-05 15:15:20|6277.1|6274.3|6275.4|6272.6|6278.3|6275.5|6275.3|6272.5|35
1617635730000|2021-04-05 15:15:30|6275.3|6272.5|6273.3|6270.5|6275.3|6272.5|6271.9|6269.1|58
1617635740000|2021-04-05 15:15:40|6273.1|6270.3|6273.6|6270.8|6274.4|6271.6|6273.1|6270.3|41
1617635750000|2021-04-05 15:15:50|6273.4|6270.6|6269.9|6267.1|6273.4|6270.6|6269.4|6266.6|91
1617635760000|2021-04-05 15:16:00|6269.2|6266.4|6270.3|6267.5|6270.3|6267.5|6268.4|6265.6|204
1617635770000|2021-04-05 15:16:10|6270.8|6268|6270.8|6268|6272.5|6269.7|6270.4|6267.6|29
1617635780000|2021-04-05 15:16:20|6270.9|6268.1|6273.4|6270.6|6273.8|6271|6270.9|6268.1|15
1617635790000|2021-04-05 15:16:30|6273.8|6271|6277.8|6275|6277.8|6275|6273.8|6271|53
1617635800000|2021-04-05 15:16:40|6277.4|6274.6|6276.4|6273.6|6277.8|6275|6275.9|6273.1|7
1617635810000|2021-04-05 15:16:50|6276.3|6273.5|6276.4|6273.6|6276.8|6274|6276.3|6273.5|14
1617635820000|2021-04-05 15:17:00|6277.3|6274.5|6275.8|6273|6277.3|6274.5|6274.6|6271.8|61
1617635830000|2021-04-05 15:17:10|6275.1|6272.3|6277.4|6274.6|6281.3|6278.5|6275.1|6272.3|69
1617635840000|2021-04-05 15:17:20|6278.9|6276.1|6277.4|6274.6|6278.9|6276.1|6277.4|6274.6|11
1617635850000|2021-04-05 15:17:30|6277.8|6275|6272.4|6269.6|6277.8|6275|6272.3|6269.5|72
1617635860000|2021-04-05 15:17:40|6272.3|6269.5|6271.9|6269.1|6273.3|6270.5|6270.4|6267.6|9
1617635870000|2021-04-05 15:17:50|6271.4|6268.6|6270.4|6267.6|6271.4|6268.6|6269.4|6266.6|11
1617635880000|2021-04-05 15:18:00|6269.8|6267|6269.4|6266.6|6270.4|6267.6|6269.4|6266.6|118
1617635890000|2021-04-05 15:18:10|6269.3|6266.5|6265.9|6263.1|6269.4|6266.6|6263.1|6260.3|238
1617635900000|2021-04-05 15:18:20|6266.9|6264.1|6267.6|6264.8|6267.6|6264.8|6264.9|6262.1|54
1617635910000|2021-04-05 15:18:30|6267.4|6264.6|6265.6|6262.8|6267.9|6265.1|6265.6|6262.8|5
1617635920000|2021-04-05 15:18:40|6265.4|6262.6|6263.9|6261.1|6265.4|6262.6|6263.4|6260.6|25
1617635930000|2021-04-05 15:18:50|6264.4|6261.6|6263.4|6260.6|6264.6|6261.8|6263.1|6260.3|23
1617635940000|2021-04-05 15:19:00|6263.9|6261.1|6261.1|6258.3|6264.4|6261.6|6260.7|6257.9|529
1617635950000|2021-04-05 15:19:10|6260.7|6257.9|6260.7|6257.9|6261.6|6258.8|6260.6|6257.8|41
1617635960000|2021-04-05 15:19:20|6260.6|6257.8|6260.6|6257.8|6261.1|6258.3|6260.6|6257.8|21
1617635970000|2021-04-05 15:19:30|6260.7|6257.9|6261.6|6258.8|6263.6|6260.8|6260.6|6257.8|23
1617635980000|2021-04-05 15:19:40|6262.2|6259.4|6262.2|6259.4|6262.6|6259.8|6261.7|6258.9|18
1617635990000|2021-04-05 15:19:50|6262.4|6259.6|6262.6|6259.8|6262.7|6259.9|6261.7|6258.9|19
1617636000000|2021-04-05 15:20:00|6262.2|6259.4|6260.6|6257.8|6262.2|6259.4|6258.2|6255.4|70
1617636010000|2021-04-05 15:20:10|6260.2|6257.4|6261.1|6258.3|6262.1|6259.3|6259.7|6256.9|52
1617636020000|2021-04-05 15:20:20|6260.7|6257.9|6258.6|6255.8|6261.6|6258.8|6258.2|6255.4|25
1617636030000|2021-04-05 15:20:30|6258.7|6255.9|6257.2|6254.4|6258.7|6255.9|6255.3|6252.5|198
1617636040000|2021-04-05 15:20:40|6257.6|6254.8|6261.6|6258.8|6263.1|6260.3|6257.6|6254.8|69
1617636050000|2021-04-05 15:20:50|6261.7|6258.9|6262.2|6259.4|6263.1|6260.3|6260.8|6258|81
1617636060000|2021-04-05 15:21:00|6262.1|6259.3|6267.4|6264.6|6267.7|6264.9|6262.1|6259.3|149
1617636070000|2021-04-05 15:21:10|6267.2|6264.4|6267.2|6264.4|6268.1|6265.3|6266.6|6263.8|193
1617636080000|2021-04-05 15:21:20|6267.6|6264.8|6267.7|6264.9|6267.7|6264.9|6266.1|6263.3|102
1617636090000|2021-04-05 15:21:30|6267.6|6264.8|6268.6|6265.8|6268.6|6265.8|6267.6|6264.8|175
1617636100000|2021-04-05 15:21:40|6267.8|6265|6267.7|6264.9|6268.7|6265.9|6267.6|6264.8|56
1617636110000|2021-04-05 15:21:50|6267.6|6264.8|6268.4|6265.6|6270.1|6267.3|6266.7|6263.9|110
1617636120000|2021-04-05 15:22:00|6268.6|6265.8|6267.1|6264.3|6268.6|6265.8|6266.2|6263.4|25
1617636130000|2021-04-05 15:22:10|6267.4|6264.6|6264.1|6261.3|6267.6|6264.8|6263.7|6260.9|35
1617636140000|2021-04-05 15:22:20|6264.4|6261.6|6267.6|6264.8|6267.7|6264.9|6264.4|6261.6|34
1617636150000|2021-04-05 15:22:30|6266.1|6263.3|6267.7|6264.9|6269.4|6266.6|6265.1|6262.3|88
1617636160000|2021-04-05 15:22:40|6266.7|6263.9|6267.1|6264.3|6268.6|6265.8|6264.6|6261.8|89
1617636170000|2021-04-05 15:22:50|6266.6|6263.8|6275.9|6273.1|6276.1|6273.3|6266.6|6263.8|53
1617636180000|2021-04-05 15:23:00|6275.6|6272.8|6277.9|6275.1|6278.4|6275.6|6274.4|6271.6|38
1617636190000|2021-04-05 15:23:10|6277.6|6274.8|6276.6|6273.8|6277.8|6275|6275.8|6273|9
1617636200000|2021-04-05 15:23:20|6276.1|6273.3|6277.8|6275|6279.4|6276.6|6276.1|6273.3|115
1617636210000|2021-04-05 15:23:30|6278.2|6275.4|6275.8|6273|6278.2|6275.4|6275.8|6273|33
1617636220000|2021-04-05 15:23:40|6275.2|6272.4|6275.2|6272.4|6277|6274.2|6275.2|6272.4|29
1617636230000|2021-04-05 15:23:50|6274.7|6271.9|6276.6|6273.8|6276.7|6273.9|6274.3|6271.5|39
1617636240000|2021-04-05 15:24:00|6276.7|6273.9|6281.6|6278.8|6282.7|6279.9|6276.7|6273.9|120
1617636250000|2021-04-05 15:24:10|6281.2|6278.4|6282.7|6279.9|6283.2|6280.4|6280.2|6277.4|35
1617636260000|2021-04-05 15:24:20|6283.2|6280.4|6280.2|6277.4|6283.2|6280.4|6279.8|6277|49
1617636270000|2021-04-05 15:24:30|6280.7|6277.9|6278.2|6275.4|6281.2|6278.4|6277.6|6274.8|47
1617636280000|2021-04-05 15:24:40|6278.7|6275.9|6276.8|6274|6279.2|6276.4|6275.7|6272.9|47
1617636290000|2021-04-05 15:24:50|6276.4|6273.6|6276.2|6273.4|6277.2|6274.4|6275.3|6272.5|20
1617636300000|2021-04-05 15:25:00|6275.8|6273|6269.2|6266.4|6276.2|6273.4|6269.2|6266.4|218
1617636310000|2021-04-05 15:25:10|6269.3|6266.5|6271.9|6269.1|6272.3|6269.5|6268.9|6266.1|87
1617636320000|2021-04-05 15:25:20|6272.3|6269.5|6272.4|6269.6|6272.8|6270|6269.1|6266.3|107
1617636330000|2021-04-05 15:25:30|6272.8|6270|6274.8|6272|6274.8|6272|6271.4|6268.6|20
1617636340000|2021-04-05 15:25:40|6274.4|6271.6|6272.9|6270.1|6274.8|6272|6272.8|6270|5
1617636350000|2021-04-05 15:25:50|6272.4|6269.6|6273.8|6271|6273.8|6271|6272.4|6269.6|21
1617636360000|2021-04-05 15:26:00|6274.2|6271.4|6276.4|6273.6|6277.2|6274.4|6274.2|6271.4|44
1617636370000|2021-04-05 15:26:10|6275.9|6273.1|6278.8|6276|6278.8|6276|6275.4|6272.6|11
1617636380000|2021-04-05 15:26:20|6278.4|6275.6|6283.4|6280.6|6283.8|6281|6278.4|6275.6|61
1617636390000|2021-04-05 15:26:30|6282.8|6280|6283.9|6281.1|6283.9|6281.1|6280.9|6278.1|63
1617636400000|2021-04-05 15:26:40|6283.4|6280.6|6282.4|6279.6|6283.4|6280.6|6281.8|6279|24
1617636410000|2021-04-05 15:26:50|6282.8|6280|6282.8|6280|6283.4|6280.6|6282.4|6279.6|18
1617636420000|2021-04-05 15:27:00|6283.3|6280.5|6282.4|6279.6|6283.8|6281|6282.4|6279.6|46
1617636430000|2021-04-05 15:27:10|6283.3|6280.5|6283.4|6280.6|6285.4|6282.6|6283.3|6280.5|38
1617636440000|2021-04-05 15:27:20|6283.8|6281|6283.4|6280.6|6284.3|6281.5|6282.4|6279.6|95
1617636450000|2021-04-05 15:27:30|6283.8|6281|6282.9|6280.1|6283.8|6281|6282.6|6279.8|20
1617636460000|2021-04-05 15:27:40|6282.8|6280|6282.6|6279.8|6283.3|6280.5|6282.4|6279.6|6
1617636470000|2021-04-05 15:27:50|6282.4|6279.6|6281.3|6278.5|6282.8|6280|6280.4|6277.6|46
1617636480000|2021-04-05 15:28:00|6281.2|6278.4|6281.9|6279.1|6282.9|6280.1|6280.4|6277.6|48
1617636490000|2021-04-05 15:28:10|6282.3|6279.5|6282.9|6280.1|6283.3|6280.5|6282.3|6279.5|15
1617636500000|2021-04-05 15:28:20|6282.4|6279.6|6280.8|6278|6283.3|6280.5|6280.4|6277.6|22
1617636510000|2021-04-05 15:28:30|6281.2|6278.4|6279.8|6277|6281.3|6278.5|6279.8|6277|37
1617636520000|2021-04-05 15:28:40|6280.2|6277.4|6275.2|6272.4|6280.3|6277.5|6275.2|6272.4|202
1617636530000|2021-04-05 15:28:50|6275.4|6272.6|6276.4|6273.6|6277.8|6275|6275.4|6272.6|16
1617636540000|2021-04-05 15:29:00|6275.7|6272.9|6280.2|6277.4|6280.3|6277.5|6275.4|6272.6|607
1617636550000|2021-04-05 15:29:10|6279.8|6277|6283.1|6280.3|6283.6|6280.8|6279.8|6277|10
1617636560000|2021-04-05 15:29:20|6283.2|6280.4|6283.1|6280.3|6283.6|6280.8|6282.2|6279.4|48
1617636570000|2021-04-05 15:29:30|6283.2|6280.4|6283.2|6280.4|6283.2|6280.4|6282.1|6279.3|14
1617636580000|2021-04-05 15:29:40|6283.1|6280.3|6282.2|6279.4|6283.6|6280.8|6282.2|6279.4|14
1617636590000|2021-04-05 15:29:50|6283.1|6280.3|6283.7|6280.9|6285.1|6282.3|6282.7|6279.9|28
1617636600000|2021-04-05 15:30:00|6283.2|6280.4|6280.2|6277.4|6283.8|6281|6277.3|6274.5|189
1617636610000|2021-04-05 15:30:10|6281.1|6278.3|6284.2|6281.4|6284.6|6281.8|6281.1|6278.3|12
1617636620000|2021-04-05 15:30:20|6284.6|6281.8|6284.2|6281.4|6284.6|6281.8|6283.2|6280.4|49
1617636630000|2021-04-05 15:30:30|6283.7|6280.9|6283.2|6280.4|6284.2|6281.4|6282.7|6279.9|3
1617636640000|2021-04-05 15:30:40|6282.4|6279.6|6282.7|6279.9|6283.1|6280.3|6282.2|6279.4|7
1617636650000|2021-04-05 15:30:50|6283|6280.2|6280.6|6277.8|6283.1|6280.3|6279.2|6276.4|17
1617636660000|2021-04-05 15:31:00|6281|6278.2|6282.6|6279.8|6283.6|6280.8|6281|6278.2|17
1617636670000|2021-04-05 15:31:10|6283.2|6280.4|6283.2|6280.4|6283.2|6280.4|6282.3|6279.5|14
1617636680000|2021-04-05 15:31:20|6282.6|6279.8|6283.3|6280.5|6284|6281.2|6282.6|6279.8|11
1617636690000|2021-04-05 15:31:30|6283.2|6280.4|6284.6|6281.8|6284.6|6281.8|6282.7|6279.9|2
1617636700000|2021-04-05 15:31:40|6285|6282.2|6285.2|6282.4|6286.1|6283.3|6284.2|6281.4|53
1617636710000|2021-04-05 15:31:50|6285.6|6282.8|6286.7|6283.9|6286.7|6283.9|6285.2|6282.4|34
1617636720000|2021-04-05 15:32:00|6286.3|6283.5|6286.2|6283.4|6288.1|6285.3|6286.2|6283.4|53
1617636730000|2021-04-05 15:32:10|6286.6|6283.8|6286.2|6283.4|6287.2|6284.4|6284.2|6281.4|47
1617636740000|2021-04-05 15:32:20|6285.8|6283|6284.6|6281.8|6286.6|6283.8|6284.2|6281.4|43
1617636750000|2021-04-05 15:32:30|6284.2|6281.4|6284.7|6281.9|6285.6|6282.8|6283.6|6280.8|9
1617636760000|2021-04-05 15:32:40|6284.6|6281.8|6282.6|6279.8|6284.6|6281.8|6281.2|6278.4|9
1617636770000|2021-04-05 15:32:50|6283.8|6281|6286.6|6283.8|6286.6|6283.8|6283.8|6281|148
1617636780000|2021-04-05 15:33:00|6286.3|6283.5|6285.2|6282.4|6286.6|6283.8|6285.2|6282.4|14
1617636790000|2021-04-05 15:33:10|6286.2|6283.4|6283.6|6280.8|6287.2|6284.4|6283.6|6280.8|60
1617636800000|2021-04-05 15:33:20|6283.7|6280.9|6286.1|6283.3|6286.1|6283.3|6283.7|6280.9|28
1617636810000|2021-04-05 15:33:30|6285.6|6282.8|6284.6|6281.8|6285.6|6282.8|6284.6|6281.8|7
1617636820000|2021-04-05 15:33:40|6284.3|6281.5|6283.2|6280.4|6284.6|6281.8|6283.2|6280.4|17
1617636830000|2021-04-05 15:33:50|6283|6280.2|6281.2|6278.4|6283|6280.2|6281.2|6278.4|7
1617636840000|2021-04-05 15:34:00|6281.1|6278.3|6282.2|6279.4|6282.2|6279.4|6280.3|6277.5|11
1617636850000|2021-04-05 15:34:10|6283|6280.2|6283.6|6280.8|6283.6|6280.8|6283|6280.2|3
1617636860000|2021-04-05 15:34:20|6283.2|6280.4|6282.6|6279.8|6283.2|6280.4|6281.8|6279|11
1617636870000|2021-04-05 15:34:30|6282.2|6279.4|6280.2|6277.4|6282.2|6279.4|6279.8|6277|95
1617636880000|2021-04-05 15:34:40|6280.6|6277.8|6279.1|6276.3|6281.2|6278.4|6279.1|6276.3|16
1617636890000|2021-04-05 15:34:50|6278.7|6275.9|6279.2|6276.4|6279.2|6276.4|6278.7|6275.9|7
1617636900000|2021-04-05 15:35:00|6279.1|6276.3|6279.2|6276.4|6279.6|6276.8|6278.6|6275.8|26
1617636910000|2021-04-05 15:35:10|6279.1|6276.3|6275.1|6272.3|6279.1|6276.3|6273.2|6270.4|57
1617636920000|2021-04-05 15:35:20|6276.1|6273.3|6274.1|6271.3|6276.1|6273.3|6274.1|6271.3|6
1617636930000|2021-04-05 15:35:30|6273.7|6270.9|6270.9|6268.1|6274.1|6271.3|6269.6|6266.8|94
1617636940000|2021-04-05 15:35:40|6271.2|6268.4|6269|6266.2|6271.2|6268.4|6266.1|6263.3|123
1617636950000|2021-04-05 15:35:50|6269.2|6266.4|6273.3|6270.5|6275.1|6272.3|6269.2|6266.4|204
1617636960000|2021-04-05 15:36:00|6273.2|6270.4|6271.8|6269|6273.2|6270.4|6270.8|6268|36
1617636970000|2021-04-05 15:36:10|6272.3|6269.5|6277.3|6274.5|6279.2|6276.4|6272.3|6269.5|34
1617636980000|2021-04-05 15:36:20|6277.2|6274.4|6274.8|6272|6277.2|6274.4|6274.2|6271.4|20
1617636990000|2021-04-05 15:36:30|6274.4|6271.6|6276.2|6273.4|6276.2|6273.4|6274.2|6271.4|12
1617637000000|2021-04-05 15:36:40|6275.8|6273|6276.6|6273.8|6277.2|6274.4|6274.6|6271.8|10
1617637010000|2021-04-05 15:36:50|6276.2|6273.4|6273.2|6270.4|6276.2|6273.4|6273.2|6270.4|72
1617637020000|2021-04-05 15:37:00|6272.3|6269.5|6273.2|6270.4|6274.9|6272.1|6272.2|6269.4|12
1617637030000|2021-04-05 15:37:10|6273.4|6270.6|6273.5|6270.7|6273.8|6271|6272.7|6269.9|7
1617637040000|2021-04-05 15:37:20|6274.2|6271.4|6273.7|6270.9|6274.2|6271.4|6273.6|6270.8|9
1617637050000|2021-04-05 15:37:30|6273.6|6270.8|6271.2|6268.4|6274.1|6271.3|6270.8|6268|9
1617637060000|2021-04-05 15:37:40|6271.6|6268.8|6273.5|6270.7|6273.5|6270.7|6271.6|6268.8|5
1617637070000|2021-04-05 15:37:50|6273.6|6270.8|6272.7|6269.9|6273.6|6270.8|6272.7|6269.9|3
1617637080000|2021-04-05 15:38:00|6273.2|6270.4|6273.8|6271|6275.1|6272.3|6273.2|6270.4|13
1617637090000|2021-04-05 15:38:10|6273.7|6270.9|6273.6|6270.8|6274.7|6271.4|6273.6|6270.7|21
1617637100000|2021-04-05 15:38:20|6273.2|6270.4|6269.2|6266.4|6273.2|6270.4|6269.2|6266.4|8
1617637110000|2021-04-05 15:38:30|6269.6|6266.8|6270.1|6267.3|6270.1|6267.3|6269.2|6266.4|1
1617637120000|2021-04-05 15:38:40|6270.6|6267.8|6270.2|6267.4|6271.2|6268.4|6270.2|6267.4|18
1617637130000|2021-04-05 15:38:50|6268.8|6266|6267.6|6264.8|6269.7|6266.9|6267.6|6264.8|13
1617637140000|2021-04-05 15:39:00|6268.1|6265.3|6270.6|6267.8|6270.6|6267.8|6267.6|6264.8|34
1617637150000|2021-04-05 15:39:10|6271.1|6268.3|6272.2|6269.4|6273.1|6270.3|6270.2|6267.4|8
1617637160000|2021-04-05 15:39:20|6272.6|6269.8|6271.2|6268.4|6272.6|6269.8|6271.2|6268.4|9
1617637170000|2021-04-05 15:39:30|6270.6|6267.8|6271.2|6268.4|6271.2|6268.4|6270.2|6267.4|5
1617637180000|2021-04-05 15:39:40|6270.7|6267.9|6269.8|6267|6271.6|6268.8|6269.8|6267|6
1617637190000|2021-04-05 15:39:50|6270.7|6267.9|6270.8|6268|6271.1|6268.3|6269.2|6266.4|6
1617637200000|2021-04-05 15:40:00|6271.2|6268.4|6267.2|6264.4|6271.2|6268.4|6267.2|6264.4|59
1617637210000|2021-04-05 15:40:10|6264.3|6261.5|6263.3|6260.5|6266.1|6263.3|6263.3|6260.5|135
1617637220000|2021-04-05 15:40:20|6264.2|6261.4|6264.2|6261.4|6264.2|6261.4|6263.8|6261|9
1617637230000|2021-04-05 15:40:30|6264.1|6261.3|6263.6|6260.8|6264.1|6261.3|6263.6|6260.8|15
1617637240000|2021-04-05 15:40:40|6263.9|6261.1|6265.2|6262.4|6266.2|6263.4|6263.9|6261.1|5
1617637250000|2021-04-05 15:40:50|6265|6262.2|6266.1|6263.3|6266.1|6263.3|6264.2|6261.4|7
1617637260000|2021-04-05 15:41:00|6266.2|6263.4|6267.2|6264.4|6267.6|6264.8|6266.2|6263.4|7
1617637270000|2021-04-05 15:41:10|6267.6|6264.8|6265.2|6262.4|6267.6|6264.8|6264.9|6262.1|23
1617637280000|2021-04-05 15:41:20|6264.6|6261.8|6261.2|6258.4|6264.6|6261.8|6260.7|6257.9|108
1617637290000|2021-04-05 15:41:30|6260.7|6257.9|6259.3|6256.5|6261.2|6258.4|6258.3|6255.5|104
1617637300000|2021-04-05 15:41:40|6259.7|6256.9|6261.7|6258.9|6261.7|6258.9|6259.7|6256.9|30
1617637310000|2021-04-05 15:41:50|6261.4|6258.6|6261.2|6258.4|6261.6|6258.8|6260.3|6257.5|11
1617637320000|2021-04-05 15:42:00|6260.8|6258|6259.2|6256.4|6261.2|6258.4|6259.2|6256.4|24
1617637330000|2021-04-05 15:42:10|6259.7|6256.9|6258.8|6256|6259.8|6257|6258.3|6255.5|21
1617637340000|2021-04-05 15:42:20|6258.4|6255.6|6256.8|6254|6259.8|6257|6256.2|6253.4|37
1617637350000|2021-04-05 15:42:30|6256.2|6253.4|6257.2|6254.4|6257.2|6254.4|6255.1|6252.3|70
1617637360000|2021-04-05 15:42:40|6256.8|6254|6260.8|6258|6261.2|6258.4|6256.8|6254|52
1617637370000|2021-04-05 15:42:50|6262.2|6259.4|6267.2|6264.4|6268.8|6266|6262.2|6259.4|33
1617637380000|2021-04-05 15:43:00|6267.8|6265|6264.8|6262|6268.2|6265.4|6264.8|6262|50
1617637390000|2021-04-05 15:43:10|6265.2|6262.4|6268.7|6265.9|6268.7|6265.9|6265.2|6262.4|49
1617637400000|2021-04-05 15:43:20|6268.6|6265.8|6268.3|6265.5|6269.2|6266.4|6268.2|6265.4|17
1617637410000|2021-04-05 15:43:30|6268.2|6265.4|6266.8|6264|6269.2|6266.4|6265.8|6263|525
1617637420000|2021-04-05 15:43:40|6266.4|6263.6|6262.2|6259.4|6266.8|6264|6261.8|6259|263
1617637430000|2021-04-05 15:43:50|6262.7|6259.9|6263.4|6260.6|6263.4|6260.6|6261.3|6258.5|105
1617637440000|2021-04-05 15:44:00|6263.8|6261|6265.7|6262.9|6266.3|6263.5|6262.4|6259.6|43
1617637450000|2021-04-05 15:44:10|6265.8|6263|6266.8|6264|6268.8|6266|6263.8|6261|56
1617637460000|2021-04-05 15:44:20|6267.2|6264.4|6267.2|6264.4|6268.6|6265.8|6266.3|6263.5|16
1617637470000|2021-04-05 15:44:30|6267.6|6264.8|6267.6|6264.8|6268.1|6265.3|6265.4|6262.6|47
1617637480000|2021-04-05 15:44:40|6268.1|6265.3|6267.7|6264.9|6269.6|6266.8|6267.7|6264.9|37
1617637490000|2021-04-05 15:44:50|6268.2|6265.4|6264.3|6261.5|6268.2|6265.4|6263.7|6260.9|23
1617637500000|2021-04-05 15:45:00|6264.4|6261.6|6262.8|6260|6264.4|6261.6|6261.5|6258.7|50
1617637510000|2021-04-05 15:45:10|6263.2|6260.4|6263.4|6260.6|6263.4|6260.6|6261.9|6259.1|29
1617637520000|2021-04-05 15:45:20|6262.9|6260.1|6263.3|6260.5|6263.3|6260.5|6261.5|6258.7|32
1617637530000|2021-04-05 15:45:30|6262.9|6260.1|6261|6258.2|6263.3|6260.5|6260.5|6257.7|493
1617637540000|2021-04-05 15:45:40|6260.5|6257.7|6259.4|6256.6|6260.5|6257.7|6259|6256.2|13
1617637550000|2021-04-05 15:45:50|6259.9|6257.1|6255.5|6252.7|6260.5|6257.7|6255|6252.2|193
1617637560000|2021-04-05 15:46:00|6255.6|6252.8|6258.5|6255.7|6259|6256.2|6255.6|6252.8|25
1617637570000|2021-04-05 15:46:10|6259|6256.2|6258|6255.2|6259|6256.2|6258|6255.2|7
1617637580000|2021-04-05 15:46:20|6257.6|6254.8|6255.6|6252.8|6258|6255.2|6255.6|6252.8|329
1617637590000|2021-04-05 15:46:30|6255.5|6252.7|6254.8|6252|6256.5|6253.7|6254.6|6251.8|276
1617637600000|2021-04-05 15:46:40|6253.8|6251|6252.8|6250|6254.4|6251.6|6252.8|6250|445
1617637610000|2021-04-05 15:46:50|6252.5|6249.7|6254|6251.2|6254|6251.2|6248.6|6245.8|152
1617637620000|2021-04-05 15:47:00|6254.5|6251.7|6258.6|6255.8|6260.3|6257.5|6253.8|6251|401
1617637630000|2021-04-05 15:47:10|6258.1|6255.3|6256.9|6254.1|6259.1|6256.3|6256.9|6254.1|11
1617637640000|2021-04-05 15:47:20|6256.6|6253.8|6255.1|6252.3|6256.6|6253.8|6254.1|6251.3|90
1617637650000|2021-04-05 15:47:30|6255.6|6252.8|6257.8|6255|6258.1|6255.3|6254.9|6252.1|134
1617637660000|2021-04-05 15:47:40|6257.3|6254.5|6256|6253.2|6258.6|6255.8|6254.8|6252|165
1617637670000|2021-04-05 15:47:50|6255.6|6252.8|6254.6|6251.8|6255.6|6252.8|6254.6|6251.8|8
1617637680000|2021-04-05 15:48:00|6254|6251.2|6252.6|6249.8|6254|6251.2|6252.6|6249.8|7
1617637690000|2021-04-05 15:48:10|6252.4|6249.6|6251.8|6249|6253|6250.2|6251.8|6249|81
1617637700000|2021-04-05 15:48:20|6251.4|6248.6|6248.6|6245.8|6251.4|6248.6|6248.3|6245.5|48
1617637710000|2021-04-05 15:48:30|6248.3|6245.5|6249.6|6246.8|6249.6|6246.8|6247.9|6245.1|10
1617637720000|2021-04-05 15:48:40|6249.3|6246.5|6250|6247.2|6250|6247.2|6249.3|6246.5|1
1617637730000|2021-04-05 15:48:50|6250.1|6247.3|6251.8|6249|6252.6|6249.8|6250.1|6247.3|212
1617637740000|2021-04-05 15:49:00|6251.6|6248.8|6253.3|6250.5|6254.6|6251.8|6250.8|6248|51
1617637750000|2021-04-05 15:49:10|6253.6|6250.8|6254.3|6251.5|6254.6|6251.8|6253.6|6250.8|23
1617637760000|2021-04-05 15:49:20|6253.9|6251.1|6253.3|6250.5|6254.6|6251.8|6252.8|6250|107
1617637770000|2021-04-05 15:49:30|6252.9|6250.1|6252.9|6250.1|6252.9|6250.1|6252.5|6249.7|0
1617637780000|2021-04-05 15:49:40|6252|6249.2|6249.8|6247|6252|6249.2|6249.3|6246.5|24
1617637790000|2021-04-05 15:49:50|6249.3|6246.5|6250.1|6247.3|6250.1|6247.3|6249.3|6246.5|7
1617637800000|2021-04-05 15:50:00|6250.6|6247.8|6251.6|6248.8|6252.6|6249.8|6250.6|6247.8|25
1617637810000|2021-04-05 15:50:10|6251.8|6249|6252.3|6249.5|6252.6|6249.8|6251.8|6249|25
1617637820000|2021-04-05 15:50:20|6252.6|6249.8|6253.8|6251|6256.1|6253.3|6252.1|6249.3|87
1617637830000|2021-04-05 15:50:30|6254.1|6251.3|6254.3|6251.5|6255.6|6252.8|6253.3|6250.5|82
1617637840000|2021-04-05 15:50:40|6254.8|6252|6254.8|6252|6255.8|6253|6253.8|6251|66
1617637850000|2021-04-05 15:50:50|6254.6|6251.8|6256.3|6253.5|6257.6|6254.8|6254.6|6251.8|24
1617637860000|2021-04-05 15:51:00|6256.6|6253.8|6255.6|6252.8|6256.6|6253.8|6255.6|6252.8|15
1617637870000|2021-04-05 15:51:10|6256|6253.2|6255.6|6252.8|6256.6|6253.8|6255.6|6252.8|9
1617637880000|2021-04-05 15:51:20|6254.6|6251.8|6255.1|6252.3|6255.6|6252.8|6254.6|6251.8|24
1617637890000|2021-04-05 15:51:30|6255.3|6252.5|6258.6|6255.8|6260.6|6257.8|6255|6252.2|110
1617637900000|2021-04-05 15:51:40|6259|6256.2|6260|6257.2|6260|6257.2|6258.6|6255.8|11
1617637910000|2021-04-05 15:51:50|6259.6|6256.8|6258.6|6255.8|6259.6|6256.8|6258.6|6255.8|16
1617637920000|2021-04-05 15:52:00|6259|6256.2|6258.6|6255.8|6259.6|6256.8|6258.6|6255.8|11
1617637930000|2021-04-05 15:52:10|6259.1|6256.3|6257.6|6254.8|6259.5|6256.7|6257.6|6254.8|20
1617637940000|2021-04-05 15:52:20|6257|6254.2|6256.3|6253.5|6257|6254.2|6253.6|6250.8|30
1617637950000|2021-04-05 15:52:30|6256.6|6253.8|6255.6|6252.8|6256.6|6253.8|6254.6|6251.8|22
1617637960000|2021-04-05 15:52:40|6255.5|6252.7|6255.1|6252.3|6255.6|6252.8|6255|6252.2|8
1617637970000|2021-04-05 15:52:50|6254.6|6251.8|6255.1|6252.3|6255.5|6252.7|6254.6|6251.8|4
1617637980000|2021-04-05 15:53:00|6255.5|6252.7|6256.6|6253.8|6257.6|6254.8|6255.5|6252.7|9
1617637990000|2021-04-05 15:53:10|6257|6254.2|6258.6|6255.8|6259.6|6256.8|6257|6254.2|21
1617638000000|2021-04-05 15:53:20|6258.5|6255.7|6258.6|6255.8|6258.6|6255.8|6258.1|6255.3|6
1617638010000|2021-04-05 15:53:30|6258.5|6255.7|6256.6|6253.8|6258.5|6255.7|6256|6253.2|17
1617638020000|2021-04-05 15:53:40|6256.3|6253.5|6257.1|6254.3|6257.5|6254.7|6256.3|6253.5|4
1617638030000|2021-04-05 15:53:50|6256.3|6253.5|6254.6|6251.8|6256.3|6253.5|6254.3|6251.5|9
1617638040000|2021-04-05 15:54:00|||||||||2
1617638050000|2021-04-05 15:54:10|6254.4|6251.6|6254.1|6251.3|6254.4|6251.6|6254|6251.2|5
1617638060000|2021-04-05 15:54:20|6254.5|6251.7|6252.6|6249.8|6254.5|6251.7|6252|6249.2|7
1617638070000|2021-04-05 15:54:30|6253.4|6250.6|6247.5|6244.7|6253.4|6250.6|6247.5|6244.7|214
1617638080000|2021-04-05 15:54:40|6247.6|6244.8|6247.6|6244.8|6248.5|6245.7|6247.6|6244.8|4
1617638090000|2021-04-05 15:54:50|6247.4|6244.6|6245.6|6242.8|6247.4|6244.6|6245.6|6242.8|25
1617638100000|2021-04-05 15:55:00|6246.6|6243.8|6249|6246.2|6249.6|6246.8|6246.6|6243.8|40
1617638110000|2021-04-05 15:55:10|6248.6|6245.8|6249.6|6246.8|6251.6|6248.8|6248.6|6245.8|36
1617638120000|2021-04-05 15:55:20|6249.3|6246.5|6250.6|6247.8|6250.6|6247.8|6249.1|6246.3|18
1617638130000|2021-04-05 15:55:30|6250.4|6247.6|6249.6|6246.8|6250.4|6247.6|6248|6245.2|15
1617638140000|2021-04-05 15:55:40|6249.1|6246.3|6248.3|6245.5|6249.1|6246.3|6248.1|6245.3|6
1617638150000|2021-04-05 15:55:50|6247.9|6245.1|6248.3|6245.5|6248.6|6245.8|6247.6|6244.8|18
1617638160000|2021-04-05 15:56:00|6248.1|6245.3|6248.6|6245.8|6248.6|6245.8|6247.6|6244.8|27
1617638170000|2021-04-05 15:56:10|||||||||4
1617638180000|2021-04-05 15:56:20|6248.5|6245.7|6251.1|6248.3|6252|6249.2|6248.5|6245.7|110
1617638190000|2021-04-05 15:56:30|6251.3|6248.5|6249.6|6246.8|6251.6|6248.8|6249.3|6246.5|1
1617638200000|2021-04-05 15:56:40|6249.1|6246.3|6248.3|6245.5|6249.3|6246.5|6248.3|6245.5|6
1617638210000|2021-04-05 15:56:50|6249|6246.2|6249.3|6246.5|6249.6|6246.8|6249|6246.2|23
1617638220000|2021-04-05 15:57:00|6249.6|6246.8|6245.6|6242.8|6249.6|6246.8|6245.6|6242.8|74
1617638230000|2021-04-05 15:57:10|6246|6243.2|6248.6|6245.8|6249.6|6246.8|6245.6|6242.8|57
1617638240000|2021-04-05 15:57:20|6249|6246.2|6252|6249.2|6252|6249.2|6248.6|6245.8|20
1617638250000|2021-04-05 15:57:30|6251.6|6248.8|6252|6249.2|6253.6|6250.8|6251.3|6248.5|21
1617638260000|2021-04-05 15:57:40|6251.6|6248.8|6253.4|6250.6|6253.4|6250.6|6251.6|6248.8|12
1617638270000|2021-04-05 15:57:50|6253.5|6250.7|6254|6251.2|6254.6|6251.8|6252.5|6249.7|20
1617638280000|2021-04-05 15:58:00|6253.6|6250.8|6254.1|6251.3|6254.5|6251.7|6253.6|6250.8|10
1617638290000|2021-04-05 15:58:10|6254|6251.2|6254.1|6251.3|6254.6|6251.8|6253.6|6250.8|22
1617638300000|2021-04-05 15:58:20|6254|6251.2|6255.5|6252.7|6255.5|6252.7|6254|6251.2|17
1617638310000|2021-04-05 15:58:30|6255.6|6252.8|6257.5|6254.7|6257.5|6254.7|6255.1|6252.3|27
1617638320000|2021-04-05 15:58:40|6257|6254.2|6256.6|6253.8|6257|6254.2|6256.6|6253.8|0
1617638330000|2021-04-05 15:58:50|6256.5|6253.7|6258.5|6255.7|6259.5|6256.7|6256.5|6253.7|26
1617638340000|2021-04-05 15:59:00|6258.6|6255.8|6260|6257.2|6260|6257.2|6258|6255.2|66
1617638350000|2021-04-05 15:59:10|6260.4|6257.6|6260.6|6257.8|6260.6|6257.8|6259.1|6256.3|23
1617638360000|2021-04-05 15:59:20|6260.5|6257.7|6260|6257.2|6260.5|6257.7|6259.6|6256.8|6
1617638370000|2021-04-05 15:59:30|6259.6|6256.8|6259.4|6256.6|6262.5|6259.7|6258.5|6255.7|177
1617638380000|2021-04-05 15:59:40|6260|6257.2|6260|6257.2|6260|6257.2|6259.6|6256.8|6
1617638390000|2021-04-05 15:59:50|6259.5|6256.7|6259.1|6256.3|6259.5|6256.7|6259.1|6256.3|5
1617638400000|2021-04-05 16:00:00|6258.7|6255.9|6258.5|6255.7|6258.7|6255.9|6256.5|6253.7|64
1617638410000|2021-04-05 16:00:10|6258.1|6255.3|6257.6|6254.8|6258.6|6255.8|6256.5|6253.7|35
1617638420000|2021-04-05 16:00:20|6257|6254.2|6254.1|6251.3|6257|6254.2|6254.1|6251.3|54
1617638430000|2021-04-05 16:00:30|6254.2|6251.4|6254|6251.2|6255|6252.2|6253.6|6250.8|5
1617638440000|2021-04-05 16:00:40|6253.6|6250.8|6254.6|6251.8|6255.6|6252.8|6252.6|6249.8|23
1617638450000|2021-04-05 16:00:50|6254.1|6251.3|6255.1|6252.3|6255.5|6252.7|6254.1|6251.3|7
1617638460000|2021-04-05 16:01:00|6255|6252.2|6254|6251.2|6255.9|6253.1|6253.7|6250.9|32
1617638470000|2021-04-05 16:01:10|6254.5|6251.7|6254.6|6251.8|6255.6|6252.8|6254.5|6251.7|13
1617638480000|2021-04-05 16:01:20|6254.1|6251.3|6253.6|6250.8|6254.5|6251.7|6253.6|6250.8|4
1617638490000|2021-04-05 16:01:30|6253.9|6251.1|6251.5|6248.7|6255|6252.2|6251|6248.2|33
1617638500000|2021-04-05 16:01:40|6251|6248.2|6253|6250.2|6253|6250.2|6250.6|6247.8|7
1617638510000|2021-04-05 16:01:50|6252.6|6249.8|6255|6252.2|6255|6252.2|6252.6|6249.8|14
1617638520000|2021-04-05 16:02:00|6255.4|6252.6|6255|6252.2|6257|6254.2|6254.6|6251.8|75
1617638530000|2021-04-05 16:02:10|6251.7|6248.9|6252|6249.2|6253|6250.2|6251.6|6248.8|122
1617638540000|2021-04-05 16:02:20|6251.6|6248.8|6252|6249.2|6252.5|6249.7|6251.1|6248.3|21
1617638550000|2021-04-05 16:02:30|6251.6|6248.8|6251.6|6248.8|6252|6249.2|6250|6247.2|16
1617638560000|2021-04-05 16:02:40|6251.5|6248.7|6250|6247.2|6251.5|6248.7|6249.6|6246.8|6
1617638570000|2021-04-05 16:02:50|||||||||10
1617638580000|2021-04-05 16:03:00|6249.6|6246.8|6253.6|6250.8|6253.6|6250.8|6248.1|6245.3|30
1617638590000|2021-04-05 16:03:10|6254.6|6251.8|6252.7|6249.9|6255|6252.2|6252.7|6249.9|8
1617638600000|2021-04-05 16:03:20|6252.1|6249.3|6254|6251.2|6254|6251.2|6252|6249.2|11
1617638610000|2021-04-05 16:03:30|6253.6|6250.8|6258.5|6255.7|6258.5|6255.7|6252.6|6249.8|115
1617638620000|2021-04-05 16:03:40|6259.4|6256.6|6260.9|6258.1|6261.9|6259.1|6259.4|6256.6|65
1617638630000|2021-04-05 16:03:50|6260.4|6257.6|6262.4|6259.6|6262.4|6259.6|6260|6257.2|24
1617638640000|2021-04-05 16:04:00|6262.3|6259.5|6261.4|6258.6|6262.4|6259.6|6260.4|6257.6|29
1617638650000|2021-04-05 16:04:10|6261.8|6259|6259|6256.2|6261.9|6259.1|6257.5|6254.7|30
1617638660000|2021-04-05 16:04:20|6258.4|6255.6|6259.5|6256.7|6259.5|6256.7|6258|6255.2|7
1617638670000|2021-04-05 16:04:30|6259.4|6256.6|6256.9|6254.1|6259.4|6256.6|6256.9|6254.1|5
1617638680000|2021-04-05 16:04:40|6257.3|6254.5|6258.9|6256.1|6259.8|6257|6257.3|6254.5|13
1617638690000|2021-04-05 16:04:50|6259.4|6256.6|6258.8|6256|6260.8|6258|6258.4|6255.6|25
1617638700000|2021-04-05 16:05:00|6258.4|6255.6|6257.4|6254.6|6258.4|6255.6|6255.5|6252.7|19
1617638710000|2021-04-05 16:05:10|6257.8|6255|6256.4|6253.6|6258.3|6255.5|6255.9|6253.1|12
1617638720000|2021-04-05 16:05:20|6256|6253.2|6257|6254.2|6257.4|6254.6|6256|6253.2|15
1617638730000|2021-04-05 16:05:30|6257.4|6254.6|6257.9|6255.1|6258.4|6255.6|6256.9|6254.1|31
1617638740000|2021-04-05 16:05:40|6258.4|6255.6|6257.8|6255|6258.4|6255.6|6257.4|6254.6|13
1617638750000|2021-04-05 16:05:50|6258.4|6255.6|6258.4|6255.6|6258.4|6255.6|6258.4|6255.6|3
1617638760000|2021-04-05 16:06:00|6258.5|6255.7|6257.6|6254.8|6258.5|6255.7|6257.5|6254.7|14
1617638770000|2021-04-05 16:06:10|6256.7|6253.9|6256.4|6253.6|6256.7|6253.9|6256.4|6253.6|2
1617638780000|2021-04-05 16:06:20|6256|6253.2|6255.5|6252.7|6256.4|6253.6|6255.5|6252.7|15
1617638790000|2021-04-05 16:06:30|6255.4|6252.6|6256|6253.2|6256.8|6254|6254.6|6251.8|17
1617638800000|2021-04-05 16:06:40|6256.4|6253.6|6255|6252.2|6256.4|6253.6|6255|6252.2|4
1617638810000|2021-04-05 16:06:50|6255.4|6252.6|6255|6252.2|6255.4|6252.6|6255|6252.2|5
1617638820000|2021-04-05 16:07:00|6255.4|6252.6|6256.5|6253.7|6256.5|6253.7|6254.9|6252.1|5
1617638830000|2021-04-05 16:07:10|6256.9|6254.1|6260.2|6257.4|6260.4|6257.6|6256.9|6254.1|19
1617638840000|2021-04-05 16:07:20|6260.4|6257.6|6261.4|6258.6|6262|6259.1|6260.4|6257.6|66
1617638850000|2021-04-05 16:07:30|6261.3|6258.5|6260.3|6257.5|6261.3|6258.5|6259.8|6257|1
1617638860000|2021-04-05 16:07:40|6260.4|6257.6|6261.4|6258.6|6261.4|6258.6|6260.4|6257.6|35
1617638870000|2021-04-05 16:07:50|||||||||3
1617638880000|2021-04-05 16:08:00|6261.3|6258.5|6257|6254.2|6261.3|6258.5|6257|6254.2|61
1617638890000|2021-04-05 16:08:10|6256.6|6253.8|6256|6253.2|6256.6|6253.8|6256|6253.2|0
1617638900000|2021-04-05 16:08:20|6255.6|6252.8|6261.4|6258.6|6261.5|6258.7|6255|6252.2|48
1617638910000|2021-04-05 16:08:30|6261.3|6258.5|6263.3|6260.5|6263.3|6260.5|6260.4|6257.6|29
1617638920000|2021-04-05 16:08:40|6262.5|6259.7|6262.9|6260.1|6263.3|6260.5|6262.3|6259.5|34
1617638930000|2021-04-05 16:08:50|6262.4|6259.6|6263.3|6260.5|6263.3|6260.5|6262.4|6259.6|7
1617638940000|2021-04-05 16:09:00|6263.4|6260.6|6263.4|6260.6|6263.4|6260.6|6263.4|6260.6|2
1617638950000|2021-04-05 16:09:10|6263.5|6260.7|6262.4|6259.6|6264.3|6261.5|6262.4|6259.6|30
1617638960000|2021-04-05 16:09:20|||||||||7
1617638970000|2021-04-05 16:09:30|6262.5|6259.7|6260.4|6257.6|6263.9|6261.1|6260.4|6257.6|19
1617638980000|2021-04-05 16:09:40|6262.3|6259.5|6261.4|6258.6|6262.3|6259.5|6261.4|6258.6|11
1617638990000|2021-04-05 16:09:50|6261.9|6259.1|6260.4|6257.6|6262.3|6259.5|6260.4|6257.6|7
1617639000000|2021-04-05 16:10:00|6260.8|6258|6262.6|6259.8|6264.3|6261.5|6260.4|6257.6|50
1617639010000|2021-04-05 16:10:10|6262.8|6260|6261.9|6259.1|6263.8|6261|6261.8|6259|53
1617639020000|2021-04-05 16:10:20|6262.3|6259.5|6261.4|6258.6|6262.8|6260|6261.4|6258.6|8
1617639030000|2021-04-05 16:10:30|6261.3|6258.5|6261.8|6259|6262.3|6259.5|6260.4|6257.6|15
1617639040000|2021-04-05 16:10:40|6261.4|6258.6|6260.4|6257.6|6261.4|6258.6|6260.4|6257.6|6
1617639050000|2021-04-05 16:10:50|6260.3|6257.5|6259.9|6257.1|6260.3|6257.5|6259.9|6257.1|6
1617639060000|2021-04-05 16:11:00|6259.8|6257|6259.4|6256.6|6260.4|6257.6|6259.4|6256.6|66
1617639070000|2021-04-05 16:11:10|6258.8|6256|6258.4|6255.6|6259.4|6256.6|6257|6254.2|36
1617639080000|2021-04-05 16:11:20|6257.9|6255.1|6259.5|6256.7|6259.9|6257.1|6257.4|6254.6|71
1617639090000|2021-04-05 16:11:30|6259.8|6257|6258.6|6255.8|6259.8|6257|6257.4|6254.6|45
1617639100000|2021-04-05 16:11:40|6258.4|6255.6|6257.9|6255.1|6258.4|6255.6|6257.9|6255.1|18
1617639110000|2021-04-05 16:11:50|6257.4|6254.6|6258.4|6255.6|6259.4|6256.6|6256.9|6254.1|82
1617639120000|2021-04-05 16:12:00|6258.8|6256|6259|6256.2|6259.4|6256.6|6257.4|6254.6|46
1617639130000|2021-04-05 16:12:10|6258.8|6256|6259.4|6256.6|6259.4|6256.6|6257.9|6255.1|24
1617639140000|2021-04-05 16:12:20|6260.3|6257.5|6260.4|6257.6|6262.4|6259.6|6259.4|6256.6|109
1617639150000|2021-04-05 16:12:30|6260|6257.2|6258|6255.2|6260.8|6258|6257|6254.2|82
1617639160000|2021-04-05 16:12:40|6257.4|6254.6|6256.4|6253.6|6257.8|6255|6256.4|6253.6|5
1617639170000|2021-04-05 16:12:50|6255.9|6253.1|6257|6254.2|6257.4|6254.6|6255.8|6253|9
1617639180000|2021-04-05 16:13:00|6256.8|6254|6254.4|6251.6|6256.8|6254|6254.4|6251.6|73
1617639190000|2021-04-05 16:13:10|6254.3|6251.5|6253.5|6250.7|6254.3|6251.5|6251.5|6248.7|98
1617639200000|2021-04-05 16:13:20|6253.4|6250.6|6255|6252.2|6255.4|6252.6|6252.9|6250.1|17
1617639210000|2021-04-05 16:13:30|6255.4|6252.6|6254.4|6251.6|6255.8|6253|6254.4|6251.6|3
1617639220000|2021-04-05 16:13:40|6254.8|6252|6255|6252.2|6255.4|6252.6|6254.8|6252|6
1617639230000|2021-04-05 16:13:50|6254.4|6251.6|6254.4|6251.6|6254.4|6251.6|6254.4|6251.6|4
1617639240000|2021-04-05 16:14:00|6254.9|6252.1|6256.3|6253.5|6256.3|6253.5|6254.9|6252.1|20
1617639250000|2021-04-05 16:14:10|6255.9|6253.1|6254.3|6251.5|6256.3|6253.5|6253|6250.2|16
1617639260000|2021-04-05 16:14:20|6253.9|6251.1|6253.4|6250.6|6253.9|6251.1|6253.4|6250.6|3
1617639270000|2021-04-05 16:14:30|6253|6250.2|6249.4|6246.6|6253.5|6250.7|6249.4|6246.6|80
1617639280000|2021-04-05 16:14:40|6249.8|6247|6248.9|6246.1|6249.8|6247|6248.4|6245.6|31
1617639290000|2021-04-05 16:14:50|6248.5|6245.7|6244.5|6241.7|6248.5|6245.7|6244.5|6241.7|101
1617639300000|2021-04-05 16:15:00|6244.9|6242.1|6246.5|6243.7|6247.4|6244.6|6244.5|6241.7|72
1617639310000|2021-04-05 16:15:10|6246.4|6243.6|6248.4|6245.6|6249|6246.2|6245.5|6242.7|41
1617639320000|2021-04-05 16:15:20|6248.5|6245.7|6251|6248.2|6251|6248.2|6247.7|6244.9|64
1617639330000|2021-04-05 16:15:30|6250.6|6247.8|6248.6|6245.8|6250.6|6247.8|6248.6|6245.8|28
1617639340000|2021-04-05 16:15:40|6248|6245.2|6248|6245.2|6248.6|6245.8|6248|6245.2|1
1617639350000|2021-04-05 16:15:50|6248.5|6245.7|6246.5|6243.7|6248.5|6245.7|6246.5|6243.7|17
1617639360000|2021-04-05 16:16:00|6246.1|6243.3|6247.6|6244.8|6247.6|6244.8|6246.1|6243.3|15
1617639370000|2021-04-05 16:16:10|6247.4|6244.6|6246.5|6243.7|6247.4|6244.6|6246.5|6243.7|10
1617639380000|2021-04-05 16:16:20|6245.6|6242.8|6246.5|6243.7|6246.5|6243.7|6245|6242.2|41
1617639390000|2021-04-05 16:16:30|6246.6|6243.8|6245.4|6242.6|6246.6|6243.8|6243|6240.2|84
1617639400000|2021-04-05 16:16:40|6245.5|6242.7|6244.4|6241.6|6245.5|6242.7|6244.4|6241.6|8
1617639410000|2021-04-05 16:16:50|6243.8|6241|6244.4|6241.6|6244.4|6241.6|6242.4|6239.6|122
1617639420000|2021-04-05 16:17:00|6244.7|6241.9|6244.4|6241.6|6245.5|6242.7|6244.4|6241.6|41
1617639430000|2021-04-05 16:17:10|6243.6|6240.8|6242.4|6239.6|6243.6|6240.8|6242.4|6239.6|172
1617639440000|2021-04-05 16:17:20|6241.6|6238.8|6231.9|6229.1|6241.6|6238.8|6229.2|6225.2|1441
1617639450000|2021-04-05 16:17:30|6231.1|6228.3|6224.6|6221.8|6231.5|6228.7|6216.6|6213.8|646
1617639460000|2021-04-05 16:17:40|6224.2|6221.4|6224|6221.2|6226.6|6223.8|6220|6217.2|193
1617639470000|2021-04-05 16:17:50|6223.6|6220.8|6220.8|6218|6226.4|6223.6|6218.6|6215.8|134
1617639480000|2021-04-05 16:18:00|6221|6218.2|6218|6215.2|6221|6218.2|6214.7|6211.9|245
1617639490000|2021-04-05 16:18:10|6218.5|6215.7|6216.6|6213.8|6220|6217.2|6214.7|6211.9|192
1617639500000|2021-04-05 16:18:20|6217.4|6214.6|6216.6|6213.8|6221|6218.2|6215.6|6212.8|72
1617639510000|2021-04-05 16:18:30|6216.2|6213.4|6220.2|6217.4|6221|6218.2|6216.2|6213.4|159
1617639520000|2021-04-05 16:18:40|6220.1|6217.3|6222|6219.2|6222|6219.2|6217.6|6214.8|52
1617639530000|2021-04-05 16:18:50|6221.6|6218.8|6218.5|6215.7|6222.5|6219.7|6217.6|6214.8|24
1617639540000|2021-04-05 16:19:00|6218.6|6215.8|6217|6214.2|6218.6|6215.8|6216.1|6213.3|42
1617639550000|2021-04-05 16:19:10|6217.4|6214.6|6220.6|6217.8|6221|6218.2|6216.6|6213.8|38
1617639560000|2021-04-05 16:19:20|6220|6217.2|6219.1|6216.3|6220|6217.2|6217|6214.2|32
1617639570000|2021-04-05 16:19:30|6219.5|6216.7|6221.6|6218.8|6222.5|6219.7|6219|6216.2|76
1617639580000|2021-04-05 16:19:40|6221.4|6218.6|6220.7|6217.9|6223|6220.2|6220.6|6217.8|48
1617639590000|2021-04-05 16:19:50|6220.6|6217.8|6220.6|6217.8|6221.6|6218.8|6220.6|6217.8|16
1617639600000|2021-04-05 16:20:00|6220.1|6217.3|6216.6|6213.8|6220.5|6217.7|6216.6|6213.8|58
1617639610000|2021-04-05 16:20:10|6217.6|6214.8|6216.2|6213.4|6217.6|6214.8|6214.6|6211.8|232
1617639620000|2021-04-05 16:20:20|6215.8|6213|6220.5|6217.7|6220.5|6217.7|6215.2|6212.4|162
1617639630000|2021-04-05 16:20:30|6220.6|6217.8|6213.8|6211|6220.6|6217.8|6213.8|6211|85
1617639640000|2021-04-05 16:20:40|6213.7|6210.9|6212.7|6209.9|6214.7|6211.9|6210.7|6207.9|175
1617639650000|2021-04-05 16:20:50|6212.6|6209.8|6212.1|6209.3|6213.6|6210.8|6211.5|6208.7|225
1617639660000|2021-04-05 16:21:00|6212.5|6209.7|6218.7|6215.9|6219.6|6216.8|6212.5|6209.7|126
1617639670000|2021-04-05 16:21:10|6218.4|6215.6|6214.6|6211.8|6218.4|6215.6|6214.1|6211.3|142
1617639680000|2021-04-05 16:21:20|6213.8|6211|6212|6209.2|6214.4|6211.6|6210.8|6208|82
1617639690000|2021-04-05 16:21:30|6212.3|6209.5|6208.8|6206|6212.8|6210|6208.8|6206|300
1617639700000|2021-04-05 16:21:40|6208.5|6205.7|6208.2|6205.4|6209.7|6206.9|6207.8|6205|45
1617639710000|2021-04-05 16:21:50|6208.7|6205.9|6208.6|6205.8|6210.2|6207.4|6208.5|6205.7|58
1617639720000|2021-04-05 16:22:00|6208.8|6206|6203.6|6200.8|6209.6|6206.8|6203.1|6200.3|227
1617639730000|2021-04-05 16:22:10|6203.2|6200.4|6203.7|6200.9|6205|6202.2|6201.7|6198.9|247
1617639740000|2021-04-05 16:22:20|6203.8|6201|6210.2|6207.4|6210.2|6207.4|6203.8|6201|33
1617639750000|2021-04-05 16:22:30|6209.7|6206.9|6206.8|6204|6210.7|6207.9|6205.7|6202.9|68
1617639760000|2021-04-05 16:22:40|6207.7|6204.9|6205.2|6202.4|6207.7|6204.9|6203.7|6200.9|35
1617639770000|2021-04-05 16:22:50|6205.7|6202.9|6204.7|6201.9|6206.8|6204|6204.7|6201.9|63
1617639780000|2021-04-05 16:23:00|6204.8|6202|6207.5|6204.7|6207.8|6205|6203.8|6201|107
1617639790000|2021-04-05 16:23:10|6207.6|6204.8|6205.6|6202.8|6207.6|6204.8|6205.2|6202.4|31
1617639800000|2021-04-05 16:23:20|6205.2|6202.4|6203.8|6201|6205.6|6202.8|6203.8|6201|32
1617639810000|2021-04-05 16:23:30|6203.7|6200.9|6196.7|6193.9|6203.7|6200.9|6196.2|6193.4|197
1617639820000|2021-04-05 16:23:40|6196.8|6194|6194.7|6191.9|6197.7|6194.9|6194.5|6191.7|402
1617639830000|2021-04-05 16:23:50|6195.6|6192.8|6193.2|6190.4|6196.7|6193.9|6191.7|6188.9|1059
1617639840000|2021-04-05 16:24:00|6192.5|6189.7|6191.5|6188.7|6193|6190.2|6191.3|6188.5|223
1617639850000|2021-04-05 16:24:10|6191|6188.2|6190.1|6187.3|6193.8|6191|6190.1|6187.3|70
1617639860000|2021-04-05 16:24:20|6190|6187.2|6185.5|6182.7|6191.3|6188.5|6183.8|6181|462
1617639870000|2021-04-05 16:24:30|6185.3|6182.5|6183.2|6180.4|6185.8|6183|6181.8|6178.4|173
1617639880000|2021-04-05 16:24:40|6184|6181.2|6191.3|6188.5|6191.3|6188.5|6184|6181.2|28
1617639890000|2021-04-05 16:24:50|6191.2|6188.4|6187.8|6185|6191.2|6188.4|6187.1|6184.3|48
1617639900000|2021-04-05 16:25:00|6188|6185.2|6190.6|6187.8|6190.8|6188|6185.5|6182.7|68
1617639910000|2021-04-05 16:25:10|6190.7|6187.9|6193.8|6191|6193.8|6191|6190.7|6187.9|65
1617639920000|2021-04-05 16:25:20|6194.7|6191.9|6198.7|6195.9|6199.8|6197|6194.7|6191.9|277
1617639930000|2021-04-05 16:25:30|6198.8|6196|6193.2|6190.4|6198.8|6196|6193.2|6190.4|43
1617639940000|2021-04-05 16:25:40|6192.2|6189.4|6191.8|6189|6193.2|6190.4|6187.5|6184.7|175
1617639950000|2021-04-05 16:25:50|6192.2|6189.4|6195.2|6192.4|6196.2|6193.4|6191.2|6188.4|29
1617639960000|2021-04-05 16:26:00|6195.8|6193|6193|6190.2|6197.1|6194.3|6192.6|6189.8|116
1617639970000|2021-04-05 16:26:10|6192.6|6189.8|6197.5|6194.7|6197.5|6194.7|6192.1|6186.6|270
1617639980000|2021-04-05 16:26:20|6197.6|6194.8|6195.6|6192.8|6197.6|6194.8|6194.6|6191.8|50
1617639990000|2021-04-05 16:26:30|6197|6194.2|6196.1|6193.3|6198|6195.2|6196.1|6193.3|39
1617640000000|2021-04-05 16:26:40|6196.6|6193.8|6197.7|6194.9|6200|6197.2|6195.5|6192.7|46
1617640010000|2021-04-05 16:26:50|6197.6|6194.8|6199.6|6196.8|6200.6|6197.8|6197.6|6194.8|60
1617640020000|2021-04-05 16:27:00|6200|6197.2|6196.5|6193.7|6200.5|6197.7|6196.5|6193.7|24
1617640030000|2021-04-05 16:27:10|6198|6195.2|6196.6|6193.8|6198.6|6195.8|6196.6|6193.8|103
1617640040000|2021-04-05 16:27:20|6197.4|6194.6|6195.6|6192.8|6198.6|6195.8|6194.1|6191.3|75
1617640050000|2021-04-05 16:27:30|6196.2|6193.4|6193.2|6190.4|6196.2|6193.4|6192.6|6189.8|46
1617640060000|2021-04-05 16:27:40|6193.6|6190.8|6192.3|6189.5|6195|6192.2|6192.3|6189.5|52
1617640070000|2021-04-05 16:27:50|6192.6|6189.8|6194.2|6191.4|6194.6|6191.8|6192.6|6189.8|29
1617640080000|2021-04-05 16:28:00|6194.5|6191.7|6194.6|6191.8|6194.6|6191.8|6192.7|6189.9|23
1617640090000|2021-04-05 16:28:10|6194.2|6191.4|6195.6|6192.8|6195.6|6192.8|6194.2|6191.4|8
1617640100000|2021-04-05 16:28:20|6196.6|6193.8|6197.6|6194.8|6197.6|6194.8|6195.6|6192.8|87
1617640110000|2021-04-05 16:28:30|6197.2|6194.4|6198.6|6195.8|6199.6|6196.8|6196.6|6193.8|29
1617640120000|2021-04-05 16:28:40|6198.4|6195.6|6195.6|6192.8|6198.5|6195.7|6194.7|6191.9|46
1617640130000|2021-04-05 16:28:50|6195.2|6192.4|6195.5|6192.7|6196.1|6193.3|6194.6|6191.8|31
1617640140000|2021-04-05 16:29:00|6195.6|6192.8|6193.7|6190.9|6195.6|6192.8|6193.7|6190.9|17
1617640150000|2021-04-05 16:29:10|6194.5|6191.7|6191.7|6188.9|6194.5|6191.7|6191.7|6188.9|32
1617640160000|2021-04-05 16:29:20|6190.7|6187.9|6186.8|6184|6190.7|6187.9|6186.7|6183.9|92
1617640170000|2021-04-05 16:29:30|6185.8|6183|6182.2|6179.4|6185.8|6183|6181.7|6178.9|214
1617640180000|2021-04-05 16:29:40|6182.5|6179.7|6186.7|6183.9|6186.7|6183.9|6182.5|6179.7|50
1617640190000|2021-04-05 16:29:50|6186.2|6183.4|6182.8|6180|6186.2|6183.4|6182.8|6180|9
1617640200000|2021-04-05 16:30:00|6183.2|6180.4|6181.5|6178.7|6183.2|6180.4|6181|6178.2|65
1617640210000|2021-04-05 16:30:10|6181.8|6179|6182.8|6180|6183.8|6181|6181|6178.2|172
1617640220000|2021-04-05 16:30:20|6181.8|6179|6185.3|6182.5|6185.8|6183|6181|6178.2|80
1617640230000|2021-04-05 16:30:30|6185|6182.2|6183.3|6180.5|6185.3|6182.5|6183.3|6180.5|75
1617640240000|2021-04-05 16:30:40|6182.8|6180|6183.3|6180.5|6183.8|6181|6182.8|6180|36
1617640250000|2021-04-05 16:30:50|6183.1|6180.3|6180.1|6177.3|6183.1|6180.3|6179.8|6177|74
1617640260000|2021-04-05 16:31:00|6179.8|6177|6169.8|6167|6179.8|6177|6169|6166.2|202
1617640270000|2021-04-05 16:31:10|6169.7|6166.9|6165.8|6163|6169.8|6167|6165.5|6162.7|321
1617640280000|2021-04-05 16:31:20|6165.5|6162.7|6167.8|6165|6167.8|6165|6162.8|6160|279
1617640290000|2021-04-05 16:31:30|6168|6165.2|6169.5|6166.7|6171.5|6168.7|6168|6165.2|89
1617640300000|2021-04-05 16:31:40|6170.5|6167.7|6168.2|6165.4|6171.2|6168.4|6168|6165.2|11
1617640310000|2021-04-05 16:31:50|6168.5|6165.7|6164.5|6161.7|6168.8|6166|6164.3|6161.5|66
1617640320000|2021-04-05 16:32:00|6163.3|6160.5|6163.8|6161|6165.3|6162.5|6162.8|6160|106
1617640330000|2021-04-05 16:32:10|6163.3|6160.5|6163.6|6160.8|6164.8|6162|6162.1|6159.3|158
1617640340000|2021-04-05 16:32:20|6163.7|6160.9|6161.9|6159.1|6163.7|6160.9|6161.9|6159.1|37
1617640350000|2021-04-05 16:32:30|6162.7|6159.9|6162.8|6160|6163.7|6160.9|6162.4|6159.6|62
1617640360000|2021-04-05 16:32:40|6162.4|6159.6|6162.8|6160|6163.8|6161|6161.2|6158.4|129
1617640370000|2021-04-05 16:32:50|6161.8|6159|6161.8|6159|6162.8|6160|6161.3|6158.5|41
1617640380000|2021-04-05 16:33:00|6162.6|6159.8|6166.8|6164|6167.7|6164.9|6162.3|6159.5|311
1617640390000|2021-04-05 16:33:10|6166.7|6163.9|6165.8|6163|6166.8|6164|6162.9|6160.1|41
1617640400000|2021-04-05 16:33:20|6165.4|6162.6|6163.8|6161|6165.4|6162.6|6163.8|6161|28
1617640410000|2021-04-05 16:33:30|6162.8|6160|6163.8|6161|6163.8|6161|6161.8|6159|25
1617640420000|2021-04-05 16:33:40|6164.8|6162|6164.3|6161.5|6164.8|6162|6163.8|6161|65
1617640430000|2021-04-05 16:33:50|6163.8|6161|6162.7|6159.9|6163.8|6161|6160.8|6158|138
1617640440000|2021-04-05 16:34:00|6162.8|6160|6164.8|6162|6164.9|6162.1|6162.3|6159.5|42
1617640450000|2021-04-05 16:34:10|6166.8|6164|6166.8|6164|6170.3|6167.5|6166.2|6163.4|174
1617640460000|2021-04-05 16:34:20|6166.7|6163.9|6166.9|6164.1|6168.7|6165.9|6166.7|6163.9|102
1617640470000|2021-04-05 16:34:30|6166.8|6164|6166.2|6163.4|6167.3|6164.5|6165.9|6163.1|18
1617640480000|2021-04-05 16:34:40|6166.7|6163.9|6169.8|6167|6171.2|6168.4|6166.7|6163.9|42
1617640490000|2021-04-05 16:34:50|6170.2|6167.4|6166.7|6163.9|6170.2|6167.4|6165.8|6163|49
1617640500000|2021-04-05 16:35:00|6166.8|6164|6166.8|6164|6167.3|6164.5|6166.8|6164|11
1617640510000|2021-04-05 16:35:10|6166.1|6163.3|6164.7|6161.9|6166.1|6163.3|6163.8|6161|53
1617640520000|2021-04-05 16:35:20|6164.8|6162|6163.3|6160.5|6165.7|6162.9|6162.8|6160|48
1617640530000|2021-04-05 16:35:30|6163.7|6160.9|6153.8|6151|6163.7|6160.9|6151.4|6148.6|503
1617640540000|2021-04-05 16:35:40|6152.8|6150|6152.4|6149.6|6157.3|6154.5|6152.3|6149.5|107
1617640550000|2021-04-05 16:35:50|6152.8|6150|6150.4|6147.6|6152.9|6150.1|6150.1|6147.3|144
1617640560000|2021-04-05 16:36:00|6149.4|6146.6|6153.4|6150.6|6155.1|6152.3|6149.4|6146.6|140
1617640570000|2021-04-05 16:36:10|6153.7|6150.9|6155.1|6152.3|6155.1|6152.3|6153.4|6150.6|74
1617640580000|2021-04-05 16:36:20|6156.1|6153.3|6161.3|6158.5|6161.8|6159|6154.9|6152.1|105
1617640590000|2021-04-05 16:36:30|6161.8|6159|6164.3|6161.5|6164.3|6161.5|6160.9|6158.1|54
1617640600000|2021-04-05 16:36:40|6163.9|6161.1|6166.8|6164|6167.2|6164.4|6163.8|6161|78
1617640610000|2021-04-05 16:36:50|6167.2|6164.4|6167.2|6164.4|6170.2|6167.4|6166.8|6164|44
1617640620000|2021-04-05 16:37:00|6166.8|6164|6162.8|6160|6167.2|6164.4|6162.8|6160|39
1617640630000|2021-04-05 16:37:10|6162.1|6159.3|6158.4|6155.6|6162.8|6160|6158.3|6155.5|106
1617640640000|2021-04-05 16:37:20|6158.8|6156|6158.4|6155.6|6158.8|6156|6155.9|6153.1|51
1617640650000|2021-04-05 16:37:30|6158.3|6155.5|6156.3|6153.5|6159.2|6156.4|6155.4|6152.6|67
1617640660000|2021-04-05 16:37:40|6156.7|6153.9|6155.8|6153|6156.8|6154|6155.4|6152.6|31
1617640670000|2021-04-05 16:37:50|6158.8|6156|6161.6|6158.8|6162.2|6159.4|6158.1|6155.3|29
1617640680000|2021-04-05 16:38:00|6161.8|6159|6160.3|6157.5|6162.8|6160|6159.9|6157.1|15
1617640690000|2021-04-05 16:38:10|6159.8|6157|6154.4|6151.6|6160.2|6157.4|6153.9|6151.1|105
1617640700000|2021-04-05 16:38:20|6154.8|6152|6154.4|6151.6|6154.8|6152|6153.8|6151|21
1617640710000|2021-04-05 16:38:30|6154.8|6152|6154.4|6151.6|6155.4|6152.6|6154.4|6151.6|21
1617640720000|2021-04-05 16:38:40|6154.8|6152|6154.8|6152|6155.3|6152.5|6153.8|6151|16
1617640730000|2021-04-05 16:38:50|6155.2|6152.4|6151.3|6148.5|6155.2|6152.4|6151.3|6148.5|57
1617640740000|2021-04-05 16:39:00|6151.4|6148.6|6151.9|6149.1|6152.8|6150|6151.1|6148.3|52
1617640750000|2021-04-05 16:39:10|6151.8|6149|6151.8|6149|6152.3|6149.5|6151.3|6148.5|7
1617640760000|2021-04-05 16:39:20|6151.2|6148.4|6144.8|6142|6151.2|6148.4|6144.8|6142|180
1617640770000|2021-04-05 16:39:30|6145.2|6142.4|6147.8|6145|6148.8|6146|6144.7|6141.9|211
1617640780000|2021-04-05 16:39:40|6148.2|6145.4|6146.8|6144|6151.8|6149|6146.3|6143.5|206
1617640790000|2021-04-05 16:39:50|6147.2|6144.4|6151.8|6149|6151.8|6149|6147.2|6144.4|85
1617640800000|2021-04-05 16:40:00|6152.3|6149.5|6153.2|6150.4|6154.7|6151.9|6149.8|6147|92
1617640810000|2021-04-05 16:40:10|6152.8|6150|6160.3|6157.5|6160.3|6157.5|6151.3|6148.5|135
1617640820000|2021-04-05 16:40:20|6159.2|6156.4|6158.3|6155.5|6159.2|6156.4|6157.8|6155|21
1617640830000|2021-04-05 16:40:30|6157.9|6155.1|6153.4|6150.6|6158.8|6156|6153.4|6150.6|19
1617640840000|2021-04-05 16:40:40|6153.7|6150.9|6155.8|6153|6156.3|6153|6153.7|6150.9|10
1617640850000|2021-04-05 16:40:50|6156.2|6153.4|6156.3|6153.5|6156.3|6153.5|6154.2|6151.4|31
1617640860000|2021-04-05 16:41:00|6156.8|6154|6155.8|6153|6157.8|6155|6152.2|6149.4|115
1617640870000|2021-04-05 16:41:10|6155.4|6152.6|6151.8|6149|6155.4|6152.6|6151.8|6149|38
1617640880000|2021-04-05 16:41:20|6152.8|6150|6151.8|6149|6153.8|6151|6151.4|6148.6|77
1617640890000|2021-04-05 16:41:30|6152.4|6149.6|6153.2|6150.4|6153.8|6151|6152.3|6149.5|46
1617640900000|2021-04-05 16:41:40|6152.4|6149.6|6149.8|6147|6153.8|6151|6149.8|6147|25
1617640910000|2021-04-05 16:41:50|6150.2|6147.4|6150.2|6147.4|6151.7|6148.9|6148.8|6146|21
1617640920000|2021-04-05 16:42:00|6150.7|6147.9|6147.8|6145|6150.7|6147.9|6147.7|6144.9|66
1617640930000|2021-04-05 16:42:10|6147.7|6144.9|6145.8|6143|6147.8|6145|6145.1|6142.3|116
1617640940000|2021-04-05 16:42:20|6146.3|6143.5|6148.8|6146|6150.1|6147.3|6146.3|6143.5|54
1617640950000|2021-04-05 16:42:30|6149.2|6146.4|6148.8|6146|6149.2|6146.4|6146.3|6143.5|12
1617640960000|2021-04-05 16:42:40|6148.4|6145.6|6147.3|6144.5|6149.2|6146.4|6147.3|6144.5|27
1617640970000|2021-04-05 16:42:50|6147.1|6144.3|6147.2|6144.4|6149.2|6146.4|6146.3|6143.5|58
1617640980000|2021-04-05 16:43:00|6146.8|6144|6148.2|6145.4|6148.3|6145.5|6146.8|6144|6
1617640990000|2021-04-05 16:43:10|6149.2|6146.4|6150.4|6147.6|6152.3|6149.5|6149.2|6146.4|45
1617641000000|2021-04-05 16:43:20|6149.3|6146.5|6148.8|6146|6150.8|6148|6148.8|6146|71
1617641010000|2021-04-05 16:43:30|6148.7|6145.9|6148.8|6146|6149.6|6146.8|6148.7|6145.9|32
1617641020000|2021-04-05 16:43:40|6148.7|6145.9|6147.3|6144.5|6148.7|6145.9|6146.8|6144|47
1617641030000|2021-04-05 16:43:50|6147.7|6144.9|6148.3|6145.5|6148.7|6145.9|6147.2|6144.4|46
1617641040000|2021-04-05 16:44:00|6148.8|6146|6147.6|6144.8|6149.8|6147|6146.3|6143.5|88
1617641050000|2021-04-05 16:44:10|6147.8|6145|6145.3|6142.5|6147.8|6145|6145.3|6142.5|67
1617641060000|2021-04-05 16:44:20|6144.8|6142|6146.3|6143.5|6146.3|6143.5|6144.8|6142|77
1617641070000|2021-04-05 16:44:30|6145.8|6143|6145.8|6143|6146.2|6143.4|6145.7|6142.9|65
1617641080000|2021-04-05 16:44:40|6145.7|6142.9|6145.7|6142.9|6146.2|6143.4|6144.8|6142|222
1617641090000|2021-04-05 16:44:50|6145.8|6143|6150.8|6148|6151.8|6149|6145.8|6143|71
1617641100000|2021-04-05 16:45:00|6150.7|6147.9|6150.7|6147.9|6151.2|6148.4|6147.3|6144.5|46
1617641110000|2021-04-05 16:45:10|6149.9|6147.1|6151.8|6149|6153.8|6151|6148.8|6146|95
1617641120000|2021-04-05 16:45:20|6151.7|6148.9|6150.8|6148|6152.7|6149.9|6150.8|6148|31
1617641130000|2021-04-05 16:45:30|6151.2|6148.4|6148.2|6145.4|6151.2|6148.4|6147.4|6144.6|51
1617641140000|2021-04-05 16:45:40|6147.8|6145|6148.8|6146|6149.7|6146.9|6147.8|6145|7
1617641150000|2021-04-05 16:45:50|6148.7|6145.9|6147.2|6144.4|6149.2|6146.4|6146.8|6144|54
1617641160000|2021-04-05 16:46:00|6147.3|6144.5|6144.9|6142.1|6147.3|6144.5|6144.9|6142.1|179
1617641170000|2021-04-05 16:46:10|6144.8|6142|6147.7|6144.9|6147.7|6144.9|6144.8|6142|728
1617641180000|2021-04-05 16:46:20|6146.7|6143.9|6144.6|6141.8|6146.7|6143.9|6144.6|6141.8|159
1617641190000|2021-04-05 16:46:30|6144.7|6141.9|6146.2|6143.4|6146.2|6143.4|6144.7|6141.9|92
1617641200000|2021-04-05 16:46:40|6146.1|6143.3|6145.6|6142.8|6146.1|6143.3|6144.6|6141.8|58
1617641210000|2021-04-05 16:46:50|6145.2|6142.4|6145.6|6142.8|6145.7|6142.9|6144.6|6141.8|12
1617641220000|2021-04-05 16:47:00|6145.3|6142.5|6145.6|6142.8|6145.6|6142.8|6144.5|6141.7|107
1617641230000|2021-04-05 16:47:10|6146.6|6143.8|6150.6|6147.8|6152.6|6149.8|6146.6|6143.8|158
1617641240000|2021-04-05 16:47:20|6150.7|6147.9|6150.6|6147.8|6153.6|6150.8|6150.6|6147.8|74
1617641250000|2021-04-05 16:47:30|6151|6148.2|6149|6146.2|6151|6148.2|6148.6|6145.8|8
1617641260000|2021-04-05 16:47:40|6148.6|6145.8|6149.6|6146.8|6151.6|6148.8|6148.6|6145.8|24
1617641270000|2021-04-05 16:47:50|6150.5|6147.7|6153.6|6150.8|6154.6|6151.8|6149.6|6146.8|313
1617641280000|2021-04-05 16:48:00|6154|6151.2|6153.5|6150.7|6154|6151.2|6152.6|6149.8|25
1617641290000|2021-04-05 16:48:10|6153.1|6150.3|6151.5|6148.7|6153.5|6150.7|6151.5|6148.7|76
1617641300000|2021-04-05 16:48:20|6151.6|6148.8|6151.6|6148.8|6152|6149.2|6151.6|6148.8|22
1617641310000|2021-04-05 16:48:30|6151.5|6148.7|6152.6|6149.8|6152.6|6149.8|6151.5|6148.7|14
1617641320000|2021-04-05 16:48:40|6153.1|6150.3|6153.5|6150.7|6153.5|6150.7|6152.6|6149.8|12
1617641330000|2021-04-05 16:48:50|6153.1|6150.3|6152.6|6149.8|6153.1|6150.3|6151.7|6148.9|14
1617641340000|2021-04-05 16:49:00|6151.5|6148.7|6148|6145.2|6152|6149.2|6148|6145.2|78
1617641350000|2021-04-05 16:49:10|6147.6|6144.8|6146.1|6143.3|6147.6|6144.8|6145.6|6142.8|159
1617641360000|2021-04-05 16:49:20|6146.4|6143.6|6147.1|6144.3|6148.4|6145.6|6145.6|6142.8|745
1617641370000|2021-04-05 16:49:30|6146.6|6143.8|6146.6|6143.8|6147|6144.2|6146.1|6143.3|112
1617641380000|2021-04-05 16:49:40|6146.4|6143.6|6146.6|6143.8|6147.6|6144.8|6145.6|6142.8|62
1617641390000|2021-04-05 16:49:50|6145.6|6142.8|6145.6|6142.8|6146.6|6143.8|6145.6|6142.8|18
1617641400000|2021-04-05 16:50:00|6145.7|6142.9|6144.6|6141.8|6146.6|6143.8|6144.6|6141.8|262
1617641410000|2021-04-05 16:50:10|6144.5|6141.7|6145|6142.2|6146.5|6143.7|6144.5|6141.7|313
1617641420000|2021-04-05 16:50:20|6145.5|6142.7|6145.6|6142.8|6145.6|6142.8|6144.5|6141.7|123
1617641430000|2021-04-05 16:50:30|6145.1|6142.3|6145.1|6142.3|6145.5|6142.7|6144.6|6141.8|12
1617641440000|2021-04-05 16:50:40|6145.5|6142.7|6146.8|6144|6147.6|6144.8|6144.6|6141.8|86
1617641450000|2021-04-05 16:50:50|6146.6|6143.8|6145.6|6142.8|6147.5|6144.7|6145.6|6142.8|81
1617641460000|2021-04-05 16:51:00|6145.5|6142.7|6147|6144.2|6147.4|6144.6|6145.1|6142.3|59
1617641470000|2021-04-05 16:51:10|6146.6|6143.8|6149.6|6146.8|6149.6|6146.8|6146.6|6143.8|84
1617641480000|2021-04-05 16:51:20|6150.6|6147.8|6150|6147.2|6152.5|6149.7|6149.6|6146.8|70
1617641490000|2021-04-05 16:51:30|6149.6|6146.8|6152.5|6149.7|6152.5|6149.7|6149.6|6146.8|31
1617641500000|2021-04-05 16:51:40|6152.4|6149.6|6150.6|6147.8|6152.4|6149.6|6150.6|6147.8|22
1617641510000|2021-04-05 16:51:50|6150.1|6147.3|6150.5|6147.7|6150.5|6147.7|6149.6|6146.8|16
1617641520000|2021-04-05 16:52:00|6150.6|6147.8|6146.5|6143.7|6151|6148.2|6146.5|6143.7|169
1617641530000|2021-04-05 16:52:10|6147|6144.2|6148|6145.2|6148.5|6145.7|6147|6144.2|20
1617641540000|2021-04-05 16:52:20|6147.6|6144.8|6148|6145.2|6148|6145.2|6147.5|6144.7|113
1617641550000|2021-04-05 16:52:30|6148.6|6145.8|6148|6145.2|6149.6|6146.8|6147.1|6144.3|77
1617641560000|2021-04-05 16:52:40|6147.6|6144.8|6148.1|6145.3|6148.5|6145.7|6146.7|6143.9|18
1617641570000|2021-04-05 16:52:50|6148.4|6145.6|6148|6145.2|6148.5|6145.7|6148|6145.2|7
1617641580000|2021-04-05 16:53:00|6147.6|6144.8|6150|6147.2|6151.5|6148.7|6147|6144.2|227
1617641590000|2021-04-05 16:53:10|6149.6|6146.8|6150|6147.2|6150|6147.2|6149|6146.2|105
1617641600000|2021-04-05 16:53:20|6150.4|6147.6|6152.4|6149.6|6152.5|6149.7|6150.4|6147.6|20
1617641610000|2021-04-05 16:53:30|6153.4|6150.6|6152.4|6149.6|6153.4|6150.6|6152.4|6149.6|34
1617641620000|2021-04-05 16:53:40|6152.8|6150|6150.9|6148.1|6152.8|6150|6150.9|6148.1|3
1617641630000|2021-04-05 16:53:50|6151.5|6148.7|6152.4|6149.6|6154.3|6151.5|6150.9|6148.1|145
1617641640000|2021-04-05 16:54:00|6152|6149.2|6150|6147.2|6152|6149.2|6148.5|6145.7|88
1617641650000|2021-04-05 16:54:10|6150.6|6147.8|6151|6148.2|6151.5|6148.7|6150.6|6147.8|23
1617641660000|2021-04-05 16:54:20|6150.6|6147.8|6150.6|6147.8|6150.6|6147.8|6150.6|6147.8|3
1617641670000|2021-04-05 16:54:30|6151|6148.2|6148.6|6145.8|6151|6148.2|6148.5|6145.7|11
1617641680000|2021-04-05 16:54:40|6149|6146.2|6149.6|6146.8|6149.6|6146.8|6148.6|6145.8|17
1617641690000|2021-04-05 16:54:50|6150|6147.2|6149|6146.2|6150|6147.2|6148.6|6145.8|50
1617641700000|2021-04-05 16:55:00|6148.6|6145.8|6146.1|6143.3|6149.6|6146.8|6146.1|6143.3|71
1617641710000|2021-04-05 16:55:10|6145.6|6142.8|6145.5|6142.7|6146|6143.2|6144.6|6141.8|93
1617641720000|2021-04-05 16:55:20|6145.1|6142.3|6146|6143.2|6147|6144.2|6145.1|6142.3|108
1617641730000|2021-04-05 16:55:30|6146.4|6143.6|6145.5|6142.7|6146.5|6143.7|6145.5|6142.7|67
1617641740000|2021-04-05 16:55:40|6144.6|6141.8|6144.5|6141.7|6145|6142.2|6144.5|6141.7|28
1617641750000|2021-04-05 16:55:50|6145.3|6142.5|6144.6|6141.8|6145.5|6142.7|6144.6|6141.8|81
1617641760000|2021-04-05 16:56:00|6144.7|6141.9|6144.7|6141.9|6144.7|6141.9|6144.7|6141.9|22
1617641770000|2021-04-05 16:56:10|6144.6|6141.8|6144.6|6141.8|6144.6|6141.8|6144.5|6141.7|596
1617641780000|2021-04-05 16:56:20|6144.5|6141.7|6144.5|6141.7|6144.7|6141.9|6144.5|6141.7|140
1617641790000|2021-04-05 16:56:30|6139.8|6137|6131.6|6128.8|6139.8|6137|6131.6|6128.8|993
1617641800000|2021-04-05 16:56:40|6131.7|6128.9|6137.4|6134.6|6137.4|6134.6|6131.7|6128.9|80
1617641810000|2021-04-05 16:56:50|6137.2|6134.4|6135.5|6132.7|6137.2|6134.4|6134.5|6131.7|58
1617641820000|2021-04-05 16:57:00|6135.6|6132.8|6135.2|6132.4|6135.7|6132.9|6134.5|6131.7|121
1617641830000|2021-04-05 16:57:10|6135.6|6132.8|6134.5|6131.7|6135.6|6132.8|6134.5|6131.7|31
1617641840000|2021-04-05 16:57:20|6134.6|6131.8|6131.6|6128.8|6134.6|6131.8|6131.6|6128.8|36
1617641850000|2021-04-05 16:57:30|6131.5|6128.7|6126.5|6123.7|6131.6|6128.8|6126.5|6123.7|144
1617641860000|2021-04-05 16:57:40|6127.5|6124.7|6129.6|6126.8|6130.6|6127.8|6127.1|6124.3|155
1617641870000|2021-04-05 16:57:50|6129.4|6126.6|6126.6|6123.8|6129.4|6126.6|6126.6|6123.8|45
1617641880000|2021-04-05 16:58:00|6126.7|6123.9|6131.6|6128.8|6132|6129.2|6126.7|6123.9|27
1617641890000|2021-04-05 16:58:10|6132.6|6129.8|6132.6|6129.8|6133.6|6130.8|6131.2|6128.4|70
1617641900000|2021-04-05 16:58:20|6131.8|6129|6131.5|6128.7|6132.6|6129.8|6131.1|6128.3|7
1617641910000|2021-04-05 16:58:30|6131.6|6128.8|6128.6|6125.8|6131.6|6128.8|6127.6|6124.8|23
1617641920000|2021-04-05 16:58:40|6129|6126.2|6129.6|6126.8|6130|6127.2|6128.6|6125.8|7
1617641930000|2021-04-05 16:58:50|6131.3|6128.5|6131.7|6128.9|6133|6130.2|6131.3|6128.5|90
1617641940000|2021-04-05 16:59:00|6131.6|6128.8|6128.6|6125.8|6131.6|6128.8|6128.6|6125.8|87
1617641950000|2021-04-05 16:59:10|6127.8|6125|6128.6|6125.8|6129|6126.2|6127.6|6124.8|22
1617641960000|2021-04-05 16:59:20|6128.4|6125.6|6127.6|6124.8|6128.7|6125.9|6127.6|6124.8|54
1617641970000|2021-04-05 16:59:30|6127.5|6124.7|6126.6|6123.8|6127.5|6124.7|6125.1|6122.3|17
1617641980000|2021-04-05 16:59:40|6126.7|6123.9|6129.5|6126.7|6129.5|6126.7|6126.7|6123.9|20
1617641990000|2021-04-05 16:59:50|6129.1|6126.3|6127.6|6124.8|6129.5|6126.7|6127.6|6124.8|10
1617642000000|2021-04-05 17:00:00|6128.4|6125.6|6126.5|6123.7|6128.7|6125.9|6125.6|6122.8|92
1617642010000|2021-04-05 17:00:10|6126.6|6123.8|6127.6|6124.8|6128.6|6125.8|6126.6|6123.8|41
1617642020000|2021-04-05 17:00:20|6128.4|6125.6|6126.9|6124.1|6128.6|6125.8|6126.9|6124.1|23
1617642030000|2021-04-05 17:00:30|6126.7|6123.9|6123.8|6121|6126.7|6123.9|6123.6|6120.8|110
1617642040000|2021-04-05 17:00:40|6123.6|6120.8|6121.6|6118.8|6123.6|6120.8|6121.6|6118.8|151
1617642050000|2021-04-05 17:00:50|6122.1|6119.3|6122.6|6119.8|6123.7|6120.9|6122.1|6119.3|16
1617642060000|2021-04-05 17:01:00|6122.8|6120|6120.7|6117.9|6123.6|6120.8|6120.7|6117.9|30
1617642070000|2021-04-05 17:01:10|6121.1|6118.3|6120.6|6117.8|6121.6|6118.8|6120.6|6117.8|30
1617642080000|2021-04-05 17:01:20|6119.8|6117|6119.7|6116.9|6120.6|6117.8|6119.6|6116.8|66
1617642090000|2021-04-05 17:01:30|6119.8|6117|6120.6|6117.8|6123.1|6120.3|6119.8|6117|102
1617642100000|2021-04-05 17:01:40|6120.7|6117.9|6120.6|6117.8|6123.2|6120.4|6120.6|6117.8|151
1617642110000|2021-04-05 17:01:50|6120.7|6117.9|6120.6|6117.8|6121.6|6118.8|6119.6|6116.8|18
1617642120000|2021-04-05 17:02:00|6120|6117.2|6127.2|6124.4|6128.4|6125.6|6120|6117.2|158
1617642130000|2021-04-05 17:02:10|6126.6|6123.8|6129.6|6126.8|6130.1|6127.3|6124.5|6121.7|100
1617642140000|2021-04-05 17:02:20|6129.7|6126.9|6129.7|6126.9|6130.6|6127.8|6129.7|6126.9|29
1617642150000|2021-04-05 17:02:30|6129.6|6126.8|6129.7|6126.9|6130.6|6127.8|6129.6|6126.8|100
1617642160000|2021-04-05 17:02:40|6129.9|6127.1|6128.6|6125.8|6132.6|6129.8|6128.6|6125.8|102
1617642170000|2021-04-05 17:02:50|6129|6126.2|6129.1|6126.3|6130|6127.2|6127.7|6124.9|34
1617642180000|2021-04-05 17:03:00|6129.2|6126.4|6125.1|6122.3|6129.6|6126.8|6125.1|6122.3|16
1617642190000|2021-04-05 17:03:10|6125.6|6122.8|6126.6|6123.8|6128.6|6125.8|6125.6|6122.8|58
1617642200000|2021-04-05 17:03:20|6128.6|6125.8|6128.5|6125.7|6129.5|6126.7|6128.1|6125.3|27
1617642210000|2021-04-05 17:03:30|6128.3|6125.5|6132.1|6129.3|6132.5|6129.7|6127.5|6124.7|96
1617642220000|2021-04-05 17:03:40|6132.6|6129.8|6134.6|6131.8|6136.1|6133.3|6132.6|6129.8|96
1617642230000|2021-04-05 17:03:50|6134|6131.2|6131.6|6128.8|6134.5|6131.7|6131.6|6128.8|26
1617642240000|2021-04-05 17:04:00|6132.4|6129.6|6131.6|6128.8|6133.6|6130.8|6131.1|6128.3|155
1617642250000|2021-04-05 17:04:10|6132.5|6129.7|6136.6|6133.8|6137.5|6134.7|6132.5|6129.7|91
1617642260000|2021-04-05 17:04:20|6137|6134.2|6135|6132.2|6137.6|6134.8|6135|6132.2|38
1617642270000|2021-04-05 17:04:30|6134.2|6131.4|6134.5|6131.7|6134.6|6131.8|6134|6131.2|29
1617642280000|2021-04-05 17:04:40|6134|6131.2|6133.6|6130.8|6134.2|6131.4|6130.6|6127.8|147
1617642290000|2021-04-05 17:04:50|6134.1|6131.3|6133|6130.2|6134.6|6131.8|6132.1|6129.3|17
1617642300000|2021-04-05 17:05:00|6132.6|6129.8|6131|6128.2|6133.5|6130.7|6130.6|6127.8|19
1617642310000|2021-04-05 17:05:10|6130.6|6127.8|6126.6|6123.8|6130.6|6127.8|6126.6|6123.8|36
1617642320000|2021-04-05 17:05:20|6126.2|6123.4|6126.1|6123.3|6126.6|6123.8|6125.6|6122.8|51
1617642330000|2021-04-05 17:05:30|6126.4|6123.6|6128.6|6125.8|6128.6|6125.8|6126.4|6123.6|22
1617642340000|2021-04-05 17:05:40|6128.2|6125.4|6128.1|6125.3|6128.6|6125.8|6127.6|6124.8|7
1617642350000|2021-04-05 17:05:50|6127.6|6124.8|6131.6|6128.8|6131.6|6128.8|6127.6|6124.8|18
1617642360000|2021-04-05 17:06:00|6131.1|6128.3|6133.1|6130.3|6134.2|6131.4|6130.7|6127.9|76
1617642370000|2021-04-05 17:06:10|6133.6|6130.8|6134.1|6131.3|6134.7|6131.9|6133.5|6130.7|13
1617642380000|2021-04-05 17:06:20|6133.7|6130.9|6135.6|6132.8|6135.6|6132.8|6133.7|6130.9|48
1617642390000|2021-04-05 17:06:30|6136.1|6133.3|6137.6|6134.8|6138|6135.2|6135.6|6132.8|105
1617642400000|2021-04-05 17:06:40|6136.8|6134|6138.1|6135.3|6138.6|6135.8|6136.6|6133.8|41
1617642410000|2021-04-05 17:06:50|6137.5|6134.7|6138.5|6135.7|6139.1|6136.3|6137.5|6134.7|18
1617642420000|2021-04-05 17:07:00|6137.7|6134.9|6137.5|6134.7|6137.7|6134.9|6137|6134.2|13
1617642430000|2021-04-05 17:07:10|6137.6|6134.8|6137.6|6134.8|6138|6135.2|6136.5|6133.7|52
1617642440000|2021-04-05 17:07:20|6138.4|6135.6|6138.9|6136.1|6139.4|6136.6|6137.9|6135.1|365
1617642450000|2021-04-05 17:07:30|6138.4|6135.6|6144.9|6142.1|6145.4|6142.6|6138.4|6135.6|166
1617642460000|2021-04-05 17:07:40|6145.2|6142.4|6144.9|6142.1|6145.4|6142.6|6143.4|6140.6|97
1617642470000|2021-04-05 17:07:50|6145.4|6142.6|6152.4|6149.6|6152.4|6149.6|6145.4|6142.6|91
1617642480000|2021-04-05 17:08:00|6152.2|6149.4|6161.7|6158.9|6161.7|6158.9|6151.7|6148.9|248
1617642490000|2021-04-05 17:08:10|6161.6|6158.8|6163.7|6160.9|6164.2|6161.4|6160.4|6157.6|271
1617642500000|2021-04-05 17:08:20|6163.4|6160.6|6165.4|6162.6|6166.4|6163.6|6162.4|6159.6|94
1617642510000|2021-04-05 17:08:30|6165.6|6162.8|6167.4|6164.6|6168.7|6165.9|6164.7|6161.9|171
1617642520000|2021-04-05 17:08:40|6167.7|6164.9|6164.7|6161.9|6167.7|6164.9|6164.4|6161.6|33
1617642530000|2021-04-05 17:08:50|6164.4|6161.6|6167.9|6165.1|6168.2|6165.4|6164.4|6161.6|16
1617642540000|2021-04-05 17:09:00|6167.7|6164.9|6169.4|6166.6|6170.4|6167.6|6167.7|6164.9|102
1617642550000|2021-04-05 17:09:10|6167.5|6164.7|6161.9|6159.1|6167.5|6164.7|6161.9|6159.1|144
1617642560000|2021-04-05 17:09:20|6161.5|6158.7|6157.4|6154.6|6161.5|6158.7|6157|6154.2|51
1617642570000|2021-04-05 17:09:30|6157.7|6154.9|6164.5|6161.7|6164.7|6161.9|6157.7|6154.9|89
1617642580000|2021-04-05 17:09:40|6164.7|6161.9|6166.7|6163.9|6166.9|6164.1|6163.4|6160.6|43
1617642590000|2021-04-05 17:09:50|6166.5|6163.7|6167.4|6164.6|6167.7|6164.9|6165.9|6163.1|34
1617642600000|2021-04-05 17:10:00|6167.7|6164.9|6164|6161.2|6169.4|6166.6|6163.6|6160.8|131
1617642610000|2021-04-05 17:10:10|6163.4|6160.6|6160.7|6157.9|6164.4|6161.6|6160.7|6157.9|63
1617642620000|2021-04-05 17:10:20|6160.4|6157.6|6160.4|6157.6|6160.9|6158.1|6159.4|6156.6|35
1617642630000|2021-04-05 17:10:30|6159.4|6156.6|6158.4|6155.6|6159.4|6156.6|6158.4|6155.6|33
1617642640000|2021-04-05 17:10:40|6158.5|6155.7|6160.1|6157.3|6160.1|6157.3|6158.5|6155.7|16
1617642650000|2021-04-05 17:10:50|6159.5|6156.7|6157.4|6154.6|6159.7|6156.9|6157|6154.2|19
1617642660000|2021-04-05 17:11:00|6157|6154.2|6158.4|6155.6|6159.4|6156.6|6156.4|6153.6|23
1617642670000|2021-04-05 17:11:10|6158.7|6155.9|6162.4|6159.6|6162.7|6159.9|6158.7|6155.9|17
1617642680000|2021-04-05 17:11:20|6162.2|6159.4|6162.4|6159.6|6162.4|6159.6|6159.4|6156.6|15
1617642690000|2021-04-05 17:11:30|6162.2|6159.4|6159.4|6156.6|6162.2|6159.4|6158.4|6155.6|24
1617642700000|2021-04-05 17:11:40|6159.2|6156.4|6158.4|6155.6|6159.2|6156.4|6158.4|6155.6|19
1617642710000|2021-04-05 17:11:50|6158.2|6155.4|6156.4|6153.6|6158.2|6155.4|6156.4|6153.6|7
1617642720000|2021-04-05 17:12:00|6157.9|6155.1|6155.7|6152.9|6157.9|6155.1|6155.4|6152.6|50
1617642730000|2021-04-05 17:12:10|6155.2|6152.4|6152.5|6149.7|6155.2|6152.4|6152.5|6149.7|20
1617642740000|2021-04-05 17:12:20|6151.7|6148.9|6151.4|6148.6|6152.4|6149.6|6151|6148.2|145
1617642750000|2021-04-05 17:12:30|6151.7|6148.9|6149|6146.2|6151.7|6148.9|6149|6146.2|35
1617642760000|2021-04-05 17:12:40|6148.4|6145.6|6153.7|6150.9|6153.7|6150.9|6147.6|6144.8|90
1617642770000|2021-04-05 17:12:50|6154.2|6151.4|6151.4|6148.6|6154.4|6151.6|6151.4|6148.6|33
1617642780000|2021-04-05 17:13:00|6152.4|6149.6|6151.7|6148.9|6152.7|6149.9|6151.4|6148.6|28
1617642790000|2021-04-05 17:13:10|6153.4|6150.6|6152.4|6149.6|6153.4|6150.6|6152.4|6149.6|33
1617642800000|2021-04-05 17:13:20|6151.9|6149.1|6152.4|6149.6|6152.4|6149.6|6151.9|6149.1|15
1617642810000|2021-04-05 17:13:30|6152|6149.2|6152.9|6150.1|6154.4|6151.6|6151.4|6148.6|35
1617642820000|2021-04-05 17:13:40|6153.7|6150.9|6153.4|6150.6|6154.4|6151.6|6153|6150.2|4
1617642830000|2021-04-05 17:13:50|6152.4|6149.6|6154.5|6151.7|6154.5|6151.7|6152.4|6149.6|25
1617642840000|2021-04-05 17:14:00|6154.4|6151.6|6154.9|6152.1|6154.9|6152.1|6153.4|6150.6|30
1617642850000|2021-04-05 17:14:10|6155.1|6152.3|6155.7|6152.9|6155.9|6153.1|6155.1|6152.3|8
1617642860000|2021-04-05 17:14:20|6155.4|6152.6|6158.4|6155.6|6158.4|6155.6|6155.4|6152.6|24
1617642870000|2021-04-05 17:14:30|6158.7|6155.9|6161.7|6158.9|6161.7|6158.9|6158.7|6155.9|102
1617642880000|2021-04-05 17:14:40|6161.4|6158.6|6155.7|6152.9|6162.2|6159.4|6155.4|6152.6|392
1617642890000|2021-04-05 17:14:50|6156.4|6153.6|6153.4|6150.6|6156.4|6153.6|6153.4|6150.6|18
1617642900000|2021-04-05 17:15:00|6153.7|6150.9|6155.6|6152.8|6156|6153.2|6153.7|6150.9|77
1617642910000|2021-04-05 17:15:10|6155.5|6152.7|6153|6150.2|6155.5|6152.7|6153|6150.2|7
1617642920000|2021-04-05 17:15:20|6152.5|6149.7|6158|6155.2|6159.5|6156.7|6151.6|6148.8|39
1617642930000|2021-04-05 17:15:30|6158.5|6155.7|6159.6|6156.8|6159.6|6156.8|6157.1|6154.3|8
1617642940000|2021-04-05 17:15:40|6159|6156.2|6160|6157.2|6161.5|6158.7|6158.6|6155.8|13
1617642950000|2021-04-05 17:15:50|6160.7|6157.9|6162.4|6159.6|6162.4|6159.6|6160|6157.2|16
1617642960000|2021-04-05 17:16:00|6162|6159.2|6160|6157.2|6162|6159.2|6158|6155.2|366
1617642970000|2021-04-05 17:16:10|6160.4|6157.6|6157.1|6154.3|6160.5|6157.7|6156.6|6153.8|39
1617642980000|2021-04-05 17:16:20|6157.5|6154.7|6159|6156.2|6159.6|6156.8|6157.2|6154.4|35
1617642990000|2021-04-05 17:16:30|6158.6|6155.8|6160.9|6158.1|6161.1|6158.3|6158.6|6155.8|12
1617643000000|2021-04-05 17:16:40|6160.6|6157.8|6159.6|6156.8|6160.6|6157.8|6159.6|6156.8|3
1617643010000|2021-04-05 17:16:50|6160|6157.2|6159|6156.2|6160|6157.2|6159|6156.2|21
1617643020000|2021-04-05 17:17:00|6158.6|6155.8|6159|6156.2|6160.4|6157.6|6158.6|6155.8|10
1617643030000|2021-04-05 17:17:10|6159.6|6156.8|6163.4|6160.6|6163.4|6160.6|6159.6|6156.8|71
1617643040000|2021-04-05 17:17:20|6163.6|6160.8|6164|6161.2|6164.4|6161.6|6162.1|6159.3|37
1617643050000|2021-04-05 17:17:30|6164.4|6161.6|6167|6164.2|6167|6164.2|6164.4|6161.6|45
1617643060000|2021-04-05 17:17:40|6166.6|6163.8|6170|6167.2|6170.9|6168.1|6166.6|6163.8|36
1617643070000|2021-04-05 17:17:50|6170.4|6167.6|6176.2|6173.4|6179|6173.6|6170.4|6167.6|392
1617643080000|2021-04-05 17:18:00|6176.4|6173.6|6172.5|6169.7|6176.4|6173.6|6171|6168.2|63
1617643090000|2021-04-05 17:18:10|6172.7|6169.9|6171.7|6168.9|6174|6171.2|6171.4|6168.6|25
1617643100000|2021-04-05 17:18:20|6172.4|6169.6|6173|6170.2|6173.4|6170.6|6171.5|6168.7|21
1617643110000|2021-04-05 17:18:30|6172.4|6169.6|6174|6171.2|6174|6171.2|6171.9|6169.1|25
1617643120000|2021-04-05 17:18:40|6174.2|6171.4|6174|6171.2|6174.4|6171.6|6173|6170.2|9
1617643130000|2021-04-05 17:18:50|6173.5|6170.7|6174.4|6171.6|6175|6172.2|6173.4|6170.6|48
1617643140000|2021-04-05 17:19:00|6174|6171.2|6174.5|6171.7|6174.5|6171.7|6171.5|6168.7|21
1617643150000|2021-04-05 17:19:10|6174.4|6171.6|6176.5|6173.7|6177.4|6174.6|6173.9|6171.1|34
1617643160000|2021-04-05 17:19:20|6176.9|6174.1|6174.4|6171.6|6177.9|6175.1|6174|6171.2|29
1617643170000|2021-04-05 17:19:30|6174.5|6171.7|6174.4|6171.6|6174.9|6172.1|6174|6171.2|3
1617643180000|2021-04-05 17:19:40|6173.4|6170.6|6174.4|6171.6|6174.5|6171.7|6173.4|6170.6|262
1617643190000|2021-04-05 17:19:50|6174.5|6171.7|6177.4|6174.6|6177.7|6174.9|6174.4|6171.6|583
1617643200000|2021-04-05 17:20:00|6177.7|6174.9|6175|6172.2|6178.4|6175.6|6175|6172.2|21
1617643210000|2021-04-05 17:20:10|6175.7|6172.9|6176.4|6173.6|6176.9|6174.1|6175|6172.2|15
1617643220000|2021-04-05 17:20:20|6176|6173.2|6176.4|6173.6|6176.4|6173.6|6175.7|6172.9|11
1617643230000|2021-04-05 17:20:30|6177.1|6174.3|6176.9|6174.1|6179.9|6177.1|6176.9|6174.1|10
1617643240000|2021-04-05 17:20:40|6176.4|6173.6|6177.4|6174.6|6178|6175.2|6176|6173.2|16
1617643250000|2021-04-05 17:20:50|6177.9|6175.1|6180.4|6177.6|6181|6178.2|6177.9|6175.1|33
1617643260000|2021-04-05 17:21:00|6180.9|6178.1|6181.4|6178.6|6183.4|6180.6|6179.9|6177.1|35
1617643270000|2021-04-05 17:21:10|6181.5|6178.7|6183.6|6180.8|6185|6182.2|6181.4|6178.6|92
1617643280000|2021-04-05 17:21:20|6183.4|6180.6|6184.4|6181.6|6184.4|6181.6|6183|6180.2|49
1617643290000|2021-04-05 17:21:30|6182.9|6180.1|6184.2|6181.4|6185.2|6182.4|6182.9|6180.1|35
1617643300000|2021-04-05 17:21:40|6184.4|6181.6|6183.9|6181.1|6184.9|6182.1|6183.4|6180.6|27
1617643310000|2021-04-05 17:21:50|6184.2|6181.4|6182.7|6179.9|6184.2|6181.4|6182.4|6179.6|16
1617643320000|2021-04-05 17:22:00|6182.4|6179.6|6180.9|6178.1|6182.7|6179.9|6179|6176.2|29
1617643330000|2021-04-05 17:22:10|6180.4|6177.6|6178.2|6175.4|6180.4|6177.6|6177.4|6174.6|43
1617643340000|2021-04-05 17:22:20|6178.1|6175.3|6176.7|6173.9|6178.2|6175.4|6176.4|6173.6|9
1617643350000|2021-04-05 17:22:30|6176.4|6173.6|6175.8|6173|6176.4|6173.6|6175.4|6172.6|5
1617643360000|2021-04-05 17:22:40|6175.3|6172.5|6176.8|6174|6177.3|6174.5|6175.3|6172.5|53
1617643370000|2021-04-05 17:22:50|6177.1|6174.3|6178.3|6175.5|6178.8|6176|6177.1|6174.3|13
1617643380000|2021-04-05 17:23:00|6179.1|6176.3|6183.3|6180.5|6183.3|6180.5|6178.3|6175.5|22
1617643390000|2021-04-05 17:23:10|6183|6180.2|6184.2|6181.4|6184.3|6181.5|6182.3|6179.5|69
1617643400000|2021-04-05 17:23:20|6183.8|6181|6178.8|6176|6183.8|6181|6178.8|6176|38
1617643410000|2021-04-05 17:23:30|6178.7|6175.9|6177.3|6174.5|6178.7|6175.9|6177|6174.2|72
1617643420000|2021-04-05 17:23:40|6177|6174.2|6177.7|6174.9|6178.2|6175.4|6177|6174.2|4
1617643430000|2021-04-05 17:23:50|6177.3|6174.5|6177.7|6174.9|6178.3|6175.5|6177|6174.2|9
1617643440000|2021-04-05 17:24:00|6178.8|6176|6177.7|6174.9|6178.8|6176|6177.3|6174.5|17
1617643450000|2021-04-05 17:24:10|6179.2|6176.4|6175.5|6172.7|6179.2|6176.4|6175.5|6172.7|266
1617643460000|2021-04-05 17:24:20|6175|6172.2|6171.7|6168.9|6175.3|6172.5|6171.3|6168.5|36
1617643470000|2021-04-05 17:24:30|6171.8|6169|6173|6170.2|6174.3|6171.5|6171.8|6169|47
1617643480000|2021-04-05 17:24:40|6173.3|6170.5|6171.3|6168.5|6173.3|6170.5|6170.3|6167.5|98
1617643490000|2021-04-05 17:24:50|6171.7|6168.9|6168.6|6165.8|6172.1|6168.9|6168.5|6165.7|282
1617643500000|2021-04-05 17:25:00|6169.5|6166.7|6171.6|6168.8|6173.5|6170.7|6169.1|6166.3|188
1617643510000|2021-04-05 17:25:10|6171|6168.2|6167.2|6164.4|6171|6168.2|6167.2|6164.4|243
1617643520000|2021-04-05 17:25:20|6167.6|6164.8|6164.2|6161.4|6168.1|6165.3|6164.2|6161.4|37
1617643530000|2021-04-05 17:25:30|6164.6|6161.8|6165.6|6162.8|6165.6|6162.8|6164.6|6161.8|20
1617643540000|2021-04-05 17:25:40|6165.1|6162.3|6165.7|6162.9|6165.7|6162.9|6164.6|6161.8|19
1617643550000|2021-04-05 17:25:50|6164.8|6162|6160.7|6157.9|6164.8|6162|6159.8|6157|609
1617643560000|2021-04-05 17:26:00|6160.3|6157.5|6163.2|6160.4|6164.2|6161.4|6160.2|6157.4|50
1617643570000|2021-04-05 17:26:10|6163.3|6160.5|6161.2|6158.4|6163.3|6160.5|6160.8|6158|9
1617643580000|2021-04-05 17:26:20|6156.7|6153.9|6156.4|6153.6|6159.7|6156.9|6156.4|6153.6|468
1617643590000|2021-04-05 17:26:30|6156.2|6153.4|6158.3|6155.5|6158.8|6156|6155.8|6153|74
1617643600000|2021-04-05 17:26:40|6158.2|6155.4|6158.3|6155.5|6160.2|6157.4|6158.2|6155.4|120
1617643610000|2021-04-05 17:26:50|6157.8|6155|6156.9|6154.1|6158.2|6155.4|6155.8|6153|30
1617643620000|2021-04-05 17:27:00|6156.8|6154|6158.7|6155.9|6158.8|6156|6155.4|6152.6|72
1617643630000|2021-04-05 17:27:10|6158.2|6155.4|6156.8|6154|6158.2|6155.4|6156.7|6153.9|267
1617643640000|2021-04-05 17:27:20|6156|6153.2|6156.8|6154|6157.3|6154.5|6155.2|6152.4|290
1617643650000|2021-04-05 17:27:30|6156.4|6153.6|6156|6153.2|6156.8|6154|6155.8|6153|69
1617643660000|2021-04-05 17:27:40|6155.9|6153.1|6155.8|6153|6155.9|6153.1|6155.8|6153|38
1617643670000|2021-04-05 17:27:50|6156.4|6153.6|6156.4|6153.6|6156.8|6154|6156.4|6153.6|129
1617643680000|2021-04-05 17:28:00|6159.1|6156.3|6160.8|6158|6160.9|6158.1|6159|6156.2|75
1617643690000|2021-04-05 17:28:10|6161.4|6158.6|6160.8|6158|6162.2|6159.4|6159.8|6157|49
1617643700000|2021-04-05 17:28:20|6161.8|6159|6165.3|6162.5|6165.3|6162.5|6161.8|6159|109
1617643710000|2021-04-05 17:28:30|6164.8|6162|6165.2|6162.4|6165.2|6162.4|6162.8|6160|11
1617643720000|2021-04-05 17:28:40|6165.3|6162.5|6162.8|6160|6166.3|6163.5|6162.8|6160|89
1617643730000|2021-04-05 17:28:50|6162.3|6159.5|6162.3|6159.5|6162.9|6160.1|6160.8|6158|82
1617643740000|2021-04-05 17:29:00|6162.2|6159.4|6165.7|6162.9|6165.8|6163|6161.8|6159|100
1617643750000|2021-04-05 17:29:10|6166.2|6163.4|6166.4|6163.6|6167.3|6164.5|6165.8|6163|9
1617643760000|2021-04-05 17:29:20|6166.8|6164|6166.9|6164.1|6167.7|6164.9|6165.8|6163|15
1617643770000|2021-04-05 17:29:30|6166.6|6163.8|6164.9|6162.1|6166.6|6163.8|6164.8|6162|10
1617643780000|2021-04-05 17:29:40|6164.8|6162|6167.3|6164.5|6167.8|6165|6164.8|6162|39
1617643790000|2021-04-05 17:29:50|6166.8|6164|6161|6158.2|6169.2|6164.4|6159.9|6157.1|677
1617643800000|2021-04-05 17:30:00|6160.5|6157.7|6157.1|6154.3|6161|6158.2|6157.1|6154.3|73
1617643810000|2021-04-05 17:30:10|6158.1|6155.3|6159.1|6156.3|6161|6158.2|6158.1|6155.3|66
1617643820000|2021-04-05 17:30:20|6159.9|6157.1|6155.4|6152.6|6159.9|6157.1|6155|6152.2|393
1617643830000|2021-04-05 17:30:30|6155.5|6152.7|6159.4|6156.6|6159.6|6156.8|6155.5|6152.7|32
1617643840000|2021-04-05 17:30:40|6159|6156.2|6156.9|6154.1|6159.4|6156.6|6156|6153.2|85
1617643850000|2021-04-05 17:30:50|6156.8|6154|6158.2|6155.4|6158.6|6155.8|6155.8|6152.5|51
1617643860000|2021-04-05 17:31:00|6157.8|6155|6161.2|6158.4|6161.2|6158.4|6156.4|6153.6|19
1617643870000|2021-04-05 17:31:10|6160.8|6158|6159.2|6156.4|6161.2|6158.4|6158.8|6156|7
1617643880000|2021-04-05 17:31:20|6159.3|6156.5|6159.2|6156.4|6160.7|6157.9|6159.2|6156.4|10
1617643890000|2021-04-05 17:31:30|6158.8|6156|6159.7|6156.9|6159.7|6156.9|6158.8|6156|19
1617643900000|2021-04-05 17:31:40|6160.2|6157.4|6160.2|6157.4|6160.2|6157.4|6159.7|6156.9|14
1617643910000|2021-04-05 17:31:50|6160.3|6157.5|6162.2|6159.4|6162.2|6159.4|6160.3|6157.5|44
1617643920000|2021-04-05 17:32:00|6161.8|6159|6159.2|6156.4|6162.2|6159.4|6159.2|6156.4|31
1617643930000|2021-04-05 17:32:10|6159.7|6156.9|6163.2|6160.4|6163.2|6160.4|6159.7|6156.9|130
1617643940000|2021-04-05 17:32:20|6162.7|6159.9|6163.8|6161|6164.7|6161.9|6162.3|6159.5|20
1617643950000|2021-04-05 17:32:30|6164.1|6161.3|6165.2|6162.4|6165.2|6162.4|6164.1|6161.3|13
1617643960000|2021-04-05 17:32:40|6164.8|6162|6163.8|6161|6164.8|6162|6163.8|6161|15
1617643970000|2021-04-05 17:32:50|6163.9|6161.1|6169.2|6166.4|6169.2|6166.4|6163.9|6161.1|53
1617643980000|2021-04-05 17:33:00|6168.8|6166|6174.3|6171.5|6174.7|6171.9|6167.7|6164.9|106
1617643990000|2021-04-05 17:33:10|6174.6|6171.8|6174.8|6172|6177.2|6174.4|6173.7|6170.9|92
1617644000000|2021-04-05 17:33:20|6174.7|6171.9|6175.8|6173|6176.7|6173.9|6173.4|6170.6|25
1617644010000|2021-04-05 17:33:30|6175.7|6172.9|6175.2|6172.4|6176.7|6173.9|6174.8|6172|75
1617644020000|2021-04-05 17:33:40|6174.7|6171.9|6175.2|6172.4|6175.6|6172.8|6174.2|6171.4|38
1617644030000|2021-04-05 17:33:50|6174.8|6172|6174.2|6171.4|6175.2|6172.4|6174.2|6171.4|7
1617644040000|2021-04-05 17:34:00|6173.8|6171|6175.7|6172.9|6175.7|6172.9|6171.8|6169|69
1617644050000|2021-04-05 17:34:10|6175.8|6173|6181.6|6178.8|6181.8|6179|6175.8|6173|147
1617644060000|2021-04-05 17:34:20|6181.2|6178.4|6183.1|6180.3|6183.5|6180.7|6180.2|6177.4|52
1617644070000|2021-04-05 17:34:30|6182.7|6179.9|6184.1|6181.3|6185|6182.2|6182.2|6179.4|139
1617644080000|2021-04-05 17:34:40|6184.6|6181.8|6183.2|6180.4|6184.6|6181.8|6181.6|6178.8|49
1617644090000|2021-04-05 17:34:50|6182.7|6179.9|6180.6|6177.8|6183.1|6180.3|6180.6|6177.8|7
1617644100000|2021-04-05 17:35:00|6180.2|6177.4|6180|6177.2|6181.1|6178.3|6177.1|6174.3|44
1617644110000|2021-04-05 17:35:10|6179.7|6176.9|6177.6|6174.8|6179.7|6176.9|6177.6|6174.8|40
1617644120000|2021-04-05 17:35:20|6177.5|6174.7|6174.6|6171.8|6177.5|6174.7|6174.6|6171.8|19
1617644130000|2021-04-05 17:35:30|6175|6172.2|6173.6|6170.8|6175|6172.2|6173|6170.2|71
1617644140000|2021-04-05 17:35:40|6174|6171.2|6172.5|6169.7|6174|6171.2|6172.5|6169.7|12
1617644150000|2021-04-05 17:35:50|6171.8|6169|6171.6|6168.8|6173|6170.2|6171.6|6168.8|11
1617644160000|2021-04-05 17:36:00|6172.6|6169.8|6173.6|6170.8|6174.6|6171.8|6172.6|6169.8|31
1617644170000|2021-04-05 17:36:10|6173.5|6170.7|6174|6171.2|6174|6171.2|6172.6|6169.8|6
1617644180000|2021-04-05 17:36:20|6174.6|6171.8|6174.5|6171.7|6174.6|6171.8|6173.6|6170.8|10
1617644190000|2021-04-05 17:36:30|6174.1|6171.3|6172.1|6169.3|6174.1|6171.3|6172|6169.2|18
1617644200000|2021-04-05 17:36:40|6172|6169.2|6172|6169.2|6172.5|6169.7|6171.6|6168.8|2
1617644210000|2021-04-05 17:36:50|6171.1|6168.3|6170|6167.2|6171.1|6168.3|6169.6|6166.8|272
1617644220000|2021-04-05 17:37:00|6170.3|6167.5|6171.5|6168.7|6171.5|6168.7|6170.3|6167.5|11
1617644230000|2021-04-05 17:37:10|6171.3|6168.5|6172.5|6169.7|6173|6170.2|6170.6|6167.8|15
1617644240000|2021-04-05 17:37:20|6171.6|6168.8|6171.6|6168.8|6172|6169.2|6171.6|6168.8|3
1617644250000|2021-04-05 17:37:30|6172|6169.2|6175.6|6172.8|6175.6|6172.8|6172|6169.2|60
1617644260000|2021-04-05 17:37:40|6175.2|6172.4|6173.2|6170.4|6175.6|6172.8|6173.2|6170.4|27
1617644270000|2021-04-05 17:37:50|6173|6170.2|6172.5|6169.7|6173|6170.2|6170.6|6167.8|22
1617644280000|2021-04-05 17:38:00|6172.6|6169.8|6173|6170.2|6173|6170.2|6172.6|6169.8|11
1617644290000|2021-04-05 17:38:10|6173.1|6170.3|6173|6170.2|6174.6|6171.8|6172.6|6169.8|33
1617644300000|2021-04-05 17:38:20|6173.6|6170.8|6171|6168.2|6173.6|6170.8|6170.6|6167.8|55
1617644310000|2021-04-05 17:38:30|6170.6|6167.8|6170.5|6167.7|6171|6168.2|6170|6167.2|29
1617644320000|2021-04-05 17:38:40|6171|6168.2|6170.5|6167.7|6171|6168.2|6170.5|6167.7|10
1617644330000|2021-04-05 17:38:50|6170.6|6167.8|6170|6167.2|6171.5|6168.7|6169.6|6166.8|28
1617644340000|2021-04-05 17:39:00|||||||||10
1617644350000|2021-04-05 17:39:10|6170.5|6167.7|6174.6|6171.8|6175|6172.2|6170.5|6167.7|32
1617644360000|2021-04-05 17:39:20|6173.9|6171.1|6173.6|6170.8|6173.9|6171.1|6172.9|6170.1|21
1617644370000|2021-04-05 17:39:30|6172.6|6169.8|6172.9|6170.1|6172.9|6170.1|6172.4|6169.6|16
1617644380000|2021-04-05 17:39:40|6173.3|6170.5|6172.6|6169.8|6173.4|6170.6|6172.6|6169.8|17
1617644390000|2021-04-05 17:39:50|6173.1|6170.3|6172.9|6170.1|6173.4|6170.6|6172.9|6170.1|10
1617644400000|2021-04-05 17:40:00|6173.3|6170.5|6175.9|6173.1|6177.6|6174.8|6173.3|6170.5|21
1617644410000|2021-04-05 17:40:10|6175.7|6172.9|6175.4|6172.6|6175.9|6173.1|6174.6|6171.8|18
1617644420000|2021-04-05 17:40:20|6174.6|6171.8|6175.4|6172.6|6175.4|6172.6|6174.6|6171.8|59
1617644430000|2021-04-05 17:40:30|6175.2|6172.4|6168.2|6165.4|6175.2|6172.4|6168.1|6165|40
1617644440000|2021-04-05 17:40:40|6168.6|6165.8|6169.6|6166.8|6169.6|6166.8|6167.6|6164.8|34
1617644450000|2021-04-05 17:40:50|6169.4|6166.6|6168.4|6165.6|6170.9|6168.1|6168.1|6165.3|39
1617644460000|2021-04-05 17:41:00|6168.6|6165.8|6166.1|6163.3|6168.6|6165.8|6166.1|6163.3|9
1617644470000|2021-04-05 17:41:10|6166.4|6163.6|6166.6|6163.8|6166.6|6163.8|6165.6|6162.8|8
1617644480000|2021-04-05 17:41:20|6166.9|6164.1|6169.2|6166.4|6169.6|6166.8|6166.6|6163.8|37
1617644490000|2021-04-05 17:41:30|6168.8|6166|6168.9|6166.1|6169.4|6166.6|6168.6|6165.8|2
1617644500000|2021-04-05 17:41:40|6169.4|6166.6|6171.6|6168.8|6171.6|6168.8|6168.6|6165.8|81
1617644510000|2021-04-05 17:41:50|6171.1|6168.3|6170.9|6168.1|6171.9|6169.1|6169.6|6166.8|19
1617644520000|2021-04-05 17:42:00|6170.6|6167.8|6170.9|6168.1|6172.9|6170.1|6170.6|6167.8|15
1617644530000|2021-04-05 17:42:10|6170.6|6167.8|6172.9|6170.1|6172.9|6170.1|6170.6|6167.8|12
1617644540000|2021-04-05 17:42:20|6172.6|6169.8|6172.9|6170.1|6172.9|6170.1|6171.9|6169.1|28
1617644550000|2021-04-05 17:42:30|6172.6|6169.8|6171.4|6168.6|6172.9|6170.1|6170.1|6167.3|11
1617644560000|2021-04-05 17:42:40|6171.8|6169|6169.9|6167.1|6175.4|6172.6|6168.6|6165.8|29
1617644570000|2021-04-05 17:42:50|6169.6|6166.8|6171.9|6169.1|6172.9|6170.1|6169.6|6166.8|7
1617644580000|2021-04-05 17:43:00|6172.3|6169.5|6171.1|6168.3|6172.3|6169.5|6170.6|6167.8|5
1617644590000|2021-04-05 17:43:10|6171.4|6168.6|6172.9|6170.1|6172.9|6170.1|6170.6|6167.8|13
1617644600000|2021-04-05 17:43:20|6173.3|6170.5|6173.2|6170.4|6175.9|6173.1|6173.2|6170.4|33
1617644610000|2021-04-05 17:43:30|6173.9|6171.1|6173.9|6171.1|6174.6|6171.8|6173.6|6170.8|11
1617644620000|2021-04-05 17:43:40|6174.1|6171.3|6172.6|6169.8|6174.3|6171.5|6172.6|6169.8|173
1617644630000|2021-04-05 17:43:50|6172.9|6170.1|6173.6|6170.8|6173.6|6170.8|6172.6|6169.8|6
1617644640000|2021-04-05 17:44:00|6174|6171.2|6173.9|6171.1|6175.6|6172.8|6173.6|6170.8|21
1617644650000|2021-04-05 17:44:10|6173.4|6170.6|6173.1|6170.3|6173.9|6171.1|6172.6|6169.8|17
1617644660000|2021-04-05 17:44:20|6173.6|6170.8|6172.9|6170.1|6173.6|6170.8|6170.9|6168.1|14
1617644670000|2021-04-05 17:44:30|6172.6|6169.8|6176.6|6173.8|6178.1|6175.3|6171.7|6168.9|49
1617644680000|2021-04-05 17:44:40|6177.2|6174.4|6178.6|6175.8|6180.1|6177.3|6177.2|6174.4|6
1617644690000|2021-04-05 17:44:50|6178.7|6175.9|6178.9|6176.1|6180|6177.1|6178.4|6175.6|27
1617644700000|2021-04-05 17:45:00|6178.6|6175.8|6180.9|6178.1|6182.1|6179.3|6178.6|6175.8|60
1617644710000|2021-04-05 17:45:10|6181.4|6178.6|6181.2|6178.4|6182.1|6179.3|6180.9|6178.1|12
1617644720000|2021-04-05 17:45:20|6180.2|6177.4|6179.6|6176.8|6181.1|6178.3|6179.6|6176.8|17
1617644730000|2021-04-05 17:45:30|6179.9|6177.1|6178.9|6176.1|6181.4|6178.6|6178.6|6175.8|21
1617644740000|2021-04-05 17:45:40|6179.4|6176.6|6179.2|6176.4|6179.9|6177.1|6178.9|6176.1|4
1617644750000|2021-04-05 17:45:50|6179.1|6176.3|6178.6|6175.8|6179.9|6177.1|6178.6|6175.8|22
1617644760000|2021-04-05 17:46:00|6178.4|6175.6|6179.1|6176.3|6180.4|6177.6|6178.4|6175.6|17
1617644770000|2021-04-05 17:46:10|6178.6|6175.8|6178.1|6175.3|6179.6|6176.8|6178.1|6175.3|13
1617644780000|2021-04-05 17:46:20|6178.4|6175.6|6177.9|6175.1|6178.6|6175.8|6177.2|6174.4|23
1617644790000|2021-04-05 17:46:30|6179.1|6176.3|6185.9|6183.1|6186.4|6183.6|6179.1|6176.3|46
1617644800000|2021-04-05 17:46:40|6185.6|6182.8|6184.6|6181.8|6187.9|6185.1|6182.6|6179.8|55
1617644810000|2021-04-05 17:46:50|6184.9|6182.1|6184.6|6181.8|6185.6|6182.8|6183.6|6180.8|45
1617644820000|2021-04-05 17:47:00|6184.4|6181.6|6186.3|6183.5|6186.3|6183.5|6183.2|6180.4|17
1617644830000|2021-04-05 17:47:10|6186.4|6183.6|6187.9|6185.1|6188.9|6186.1|6185.6|6182.8|13
1617644840000|2021-04-05 17:47:20|6186.9|6184.1|6187.6|6184.8|6187.9|6185.1|6185.7|6182.9|19
1617644850000|2021-04-05 17:47:30|6187.9|6185.1|6190.9|6188.1|6191.6|6188.8|6187.4|6184.6|148
1617644860000|2021-04-05 17:47:40|6190.6|6187.8|6190.6|6187.8|6192.4|6189.6|6189.6|6186.8|52
1617644870000|2021-04-05 17:47:50|6190.9|6188.1|6193.6|6190.8|6193.6|6190.8|6190.6|6187.8|27
1617644880000|2021-04-05 17:48:00|6193.1|6190.3|6194.6|6191.8|6196.4|6193.6|6192.6|6189.8|74
1617644890000|2021-04-05 17:48:10|6194.9|6192.1|6193.9|6191.1|6196.9|6194.1|6192.4|6189.6|104
1617644900000|2021-04-05 17:48:20|6194.3|6191.5|6193.8|6191|6194.3|6191.5|6192.9|6190.1|30
1617644910000|2021-04-05 17:48:30|6193.9|6191.1|6194.3|6191.5|6194.8|6192|6193.6|6190.8|12
1617644920000|2021-04-05 17:48:40|6193.9|6191.1|6194.9|6192.1|6195.3|6192.5|6193.8|6191|54
1617644930000|2021-04-05 17:48:50|6195.3|6192.5|6195.8|6193|6195.8|6193|6193.6|6190.8|17
1617644940000|2021-04-05 17:49:00|6195.3|6192.5|6195.6|6192.8|6195.6|6192.8|6194.6|6191.8|89
1617644950000|2021-04-05 17:49:10|6195.9|6193.1|6194.4|6191.6|6195.9|6193.1|6193.1|6190.3|27
1617644960000|2021-04-05 17:49:20|6194.1|6191.3|6191.2|6188.4|6194.2|6191.4|6190.6|6187.8|4
1617644970000|2021-04-05 17:49:30|6190.8|6188|6188.7|6185.9|6190.8|6188|6188.6|6185.8|3
1617644980000|2021-04-05 17:49:40|6188.6|6185.8|6189.6|6186.8|6189.6|6186.8|6186.2|6183.4|36
1617644990000|2021-04-05 17:49:50|6189.2|6186.4|6188.9|6186.1|6189.6|6186.8|6187.9|6185.1|23
1617645000000|2021-04-05 17:50:00|6189.2|6186.4|6192.6|6189.8|6193.4|6190.6|6188.7|6185.9|72
1617645010000|2021-04-05 17:50:10|6192.9|6190.1|6189.9|6187.1|6192.9|6190.1|6189.6|6186.8|40
1617645020000|2021-04-05 17:50:20|6190.1|6187.3|6191.1|6188.3|6191.2|6188.4|6189.2|6186.4|13
1617645030000|2021-04-05 17:50:30|6191.9|6189.1|6192.6|6189.8|6192.9|6190.1|6191.6|6188.8|29
1617645040000|2021-04-05 17:50:40|6191.9|6189.1|6191.2|6188.4|6191.9|6189.1|6190.2|6187.4|8
1617645050000|2021-04-05 17:50:50|6191.4|6188.6|6196.1|6193.3|6196.1|6193.3|6191.4|6188.6|29
1617645060000|2021-04-05 17:51:00|6195.9|6193.1|6194.9|6192.1|6196.6|6193.8|6194.9|6192.1|17
1617645070000|2021-04-05 17:51:10|6195.3|6192.5|6195.6|6192.8|6195.6|6192.8|6194.6|6191.8|11
1617645080000|2021-04-05 17:51:20|6195.9|6193.1|6195.9|6193.1|6196.3|6193.5|6194.2|6191.4|26
1617645090000|2021-04-05 17:51:30|6196.4|6193.6|6193.2|6190.4|6196.4|6193.6|6193.2|6190.4|7
1617645100000|2021-04-05 17:51:40|6193.4|6190.6|6192.7|6189.9|6193.6|6190.8|6192.2|6189.4|105
1617645110000|2021-04-05 17:51:50|6192.6|6189.8|6195.3|6192.5|6195.3|6192.5|6192.6|6189.8|20
1617645120000|2021-04-05 17:52:00|6195.6|6192.8|6194.9|6192.1|6196.9|6194.1|6194.9|6192.1|16
1617645130000|2021-04-05 17:52:10|6194.6|6191.8|6196.4|6193.6|6196.4|6193.6|6194.6|6191.8|18
1617645140000|2021-04-05 17:52:20|6197.4|6194.6|6194.1|6191.3|6198.4|6195.6|6193.9|6191.1|30
1617645150000|2021-04-05 17:52:30|6194.6|6191.8|6198.8|6196|6198.8|6196|6194.6|6191.8|9
1617645160000|2021-04-05 17:52:40|6198.9|6196.1|6196.6|6193.8|6198.9|6196.1|6196.6|6193.8|9
1617645170000|2021-04-05 17:52:50|6196.9|6194.1|6197.1|6194.3|6197.1|6194.3|6194.6|6191.8|11
1617645180000|2021-04-05 17:53:00|6197.4|6194.6|6196.1|6193.3|6197.9|6195.1|6195.2|6192.4|12
1617645190000|2021-04-05 17:53:10|6195.6|6192.8|6196.6|6193.8|6197.6|6194.8|6195.6|6192.8|3
1617645200000|2021-04-05 17:53:20|6196.2|6193.4|6193.9|6191.1|6196.6|6193.8|6191.6|6188.8|23
1617645210000|2021-04-05 17:53:30|6193.6|6190.8|6190.6|6187.8|6193.6|6190.8|6190.4|6187.6|8
1617645220000|2021-04-05 17:53:40|6191.1|6188.3|6186.9|6184.1|6191.1|6188.3|6186.1|6183.3|29
1617645230000|2021-04-05 17:53:50|6186.6|6183.8|6183.6|6180.8|6187.1|6184.3|6183.6|6180.8|33
1617645240000|2021-04-05 17:54:00|6183.9|6181.1|6185.6|6182.8|6186.6|6183.8|6183.9|6181.1|15
1617645250000|2021-04-05 17:54:10|6185.4|6182.6|6186.6|6183.8|6186.6|6183.8|6184.6|6181.8|22
1617645260000|2021-04-05 17:54:20|6186.3|6183.5|6188.1|6185.3|6188.9|6186.1|6185.6|6182.8|23
1617645270000|2021-04-05 17:54:30|6187.9|6185.1|6189.6|6186.8|6190.3|6187.5|6186.9|6184.1|5
1617645280000|2021-04-05 17:54:40|6188.8|6186|6190.2|6187.4|6191.2|6188.4|6188.8|6186|6
1617645290000|2021-04-05 17:54:50|6189.6|6186.8|6189.1|6186.3|6190.1|6187.3|6189.1|6186.3|14
1617645300000|2021-04-05 17:55:00|6188.9|6186.1|6188.9|6186.1|6190.4|6187.6|6188.9|6186.1|8
1617645310000|2021-04-05 17:55:10|6189.3|6186.5|6188.9|6186.1|6189.9|6187.1|6188.3|6185.5|8
1617645320000|2021-04-05 17:55:20|6188.4|6185.6|6186.6|6183.8|6188.9|6186.1|6186.1|6183.3|21
1617645330000|2021-04-05 17:55:30|6186.4|6183.6|6189.1|6186.3|6189.9|6187.1|6185.9|6183.1|10
1617645340000|2021-04-05 17:55:40|6188.6|6185.8|6186.4|6183.6|6188.6|6185.8|6186.4|6183.6|32
1617645350000|2021-04-05 17:55:50|6186.9|6184.1|6190.3|6187.5|6190.4|6187.6|6186.6|6183.8|16
1617645360000|2021-04-05 17:56:00|6190.6|6187.8|6190.6|6187.8|6191.6|6188.8|6190.4|6187.6|8
1617645370000|2021-04-05 17:56:10|6190.8|6188|6191.1|6188.3|6192.3|6189.5|6190.6|6187.8|57
1617645380000|2021-04-05 17:56:20|6191.6|6188.8|6191.9|6189.1|6192.9|6190.1|6191.6|6188.8|17
1617645390000|2021-04-05 17:56:30|6191.2|6188.4|6185.9|6183.1|6191.2|6188.4|6185.9|6183.1|31
1617645400000|2021-04-05 17:56:40|6185.5|6182.7|6186.5|6183.7|6187.4|6184.6|6185.5|6182.7|8
1617645410000|2021-04-05 17:56:50|6187|6184.2|6187.4|6184.6|6187.4|6184.6|6186|6183.2|4
1617645420000|2021-04-05 17:57:00|6188.2|6185.4|6192.9|6190.1|6193.9|6191.1|6188.2|6185.4|55
1617645430000|2021-04-05 17:57:10|6192.5|6189.7|6192.9|6190.1|6193.8|6191|6190.9|6188.1|22
1617645440000|2021-04-05 17:57:20|6193.4|6190.6|6193.9|6191.1|6194.9|6192.1|6193.4|6190.6|27
1617645450000|2021-04-05 17:57:30|6194.4|6191.6|6192.9|6190.1|6194.4|6191.6|6192.5|6189.7|36
1617645460000|2021-04-05 17:57:40|6193.4|6190.6|6195|6192.2|6195.4|6192.6|6192.4|6189.6|50
1617645470000|2021-04-05 17:57:50|6194.9|6191|6193.9|6191.1|6195.4|6192.6|6192.9|6190.1|73
1617645480000|2021-04-05 17:58:00|6193.5|6190.7|6196.9|6194.1|6198.5|6195.7|6193|6190.2|46
1617645490000|2021-04-05 17:58:10|6197|6194.2|6197.5|6194.7|6198.4|6195.6|6197|6194.2|13
1617645500000|2021-04-05 17:58:20|6196.9|6194.1|6197.4|6194.6|6197.4|6194.6|6196.5|6193.7|21
1617645510000|2021-04-05 17:58:30|6196.9|6194.1|6194.9|6192.1|6198.4|6195.6|6194.9|6192.1|40
1617645520000|2021-04-05 17:58:40|6194.4|6191.6|6195.5|6192.7|6196.4|6193.6|6193.5|6190.7|31
1617645530000|2021-04-05 17:58:50|6196.5|6193.7|6196.5|6193.7|6197.5|6194.7|6196.4|6193.6|29
1617645540000|2021-04-05 17:59:00|6196.4|6193.6|6201.9|6199.1|6202.4|6199.6|6195.4|6192.6|37
1617645550000|2021-04-05 17:59:10|6202|6199.2|6200.5|6197.7|6202.4|6199.6|6200.2|6197.4|58
1617645560000|2021-04-05 17:59:20|6200.9|6198.1|6200.5|6197.7|6200.9|6198.1|6199.5|6196.7|34
1617645570000|2021-04-05 17:59:30|6199.5|6196.7|6199.9|6197.1|6200.9|6198.1|6199.5|6196.7|39
1617645580000|2021-04-05 17:59:40|6200.3|6197.5|6200|6197.2|6200.9|6198.1|6199.9|6197.1|26
1617645590000|2021-04-05 17:59:50|6199.5|6196.7|6195.5|6192.7|6199.5|6196.7|6195.2|6192.4|16
1617645600000|2021-04-05 18:00:00|6195.2|6192.4|6197|6194.2|6197.5|6194.7|6193|6190.2|78
1617645610000|2021-04-05 18:00:10|6197.4|6194.6|6196|6193.2|6198.3|6195.5|6196|6193.2|29
1617645620000|2021-04-05 18:00:20|6195.7|6192.9|6197.5|6194.7|6197.5|6194.7|6194.2|6191.4|40
1617645630000|2021-04-05 18:00:30|6197|6194.2|6197.5|6194.7|6200.4|6197.6|6197|6194.2|75
1617645640000|2021-04-05 18:00:40|6197.7|6194.9|6197.2|6194.4|6197.7|6194.9|6193.5|6190.7|148
1617645650000|2021-04-05 18:00:50|6196.5|6193.7|6193.5|6190.7|6196.5|6193.7|6193|6190.2|9
1617645660000|2021-04-05 18:01:00|6193.2|6190.4|6190.5|6187.7|6193.5|6190.7|6190.5|6187.7|156
1617645670000|2021-04-05 18:01:10|6190.2|6187.4|6187.5|6184.7|6190.2|6187.4|6187.5|6184.7|15
1617645680000|2021-04-05 18:01:20|6187.4|6184.6|6187.9|6185.1|6187.9|6185.1|6185|6182.2|42
1617645690000|2021-04-05 18:01:30|6187.5|6184.7|6190|6187.2|6192.2|6189.4|6187.4|6184.6|68
1617645700000|2021-04-05 18:01:40|6189.5|6186.7|6190.4|6187.6|6190.5|6187.7|6188.9|6186.1|32
1617645710000|2021-04-05 18:01:50|6190.3|6187.5|6191.3|6188.5|6191.3|6188.5|6189.9|6187.1|29
1617645720000|2021-04-05 18:02:00|6190.5|6187.7|6194.5|6191.7|6194.9|6192.1|6190|6187.2|98
1617645730000|2021-04-05 18:02:10|6194.3|6191.5|6197.7|6194.9|6199.5|6196.7|6193.9|6191.1|86
1617645740000|2021-04-05 18:02:20|6197.9|6195.1|6200.9|6198.1|6200.9|6198.1|6197.5|6194.7|25
1617645750000|2021-04-05 18:02:30|6200.5|6197.7|6201.5|6198.7|6202.4|6199.6|6199.5|6196.7|591
1617645760000|2021-04-05 18:02:40|6201.9|6199.1|6206.4|6203.6|6207.5|6204.7|6201.9|6199.1|325
1617645770000|2021-04-05 18:02:50|6206.3|6203.5|6210.3|6207.5|6213.4|6208.5|6206.3|6203.4|311
1617645780000|2021-04-05 18:03:00|6209.9|6207.1|6207.3|6204.5|6209.9|6207.1|6205.4|6202.6|51
1617645790000|2021-04-05 18:03:10|6207.8|6205|6206.3|6203.5|6209.3|6206.5|6205.3|6202.5|25
1617645800000|2021-04-05 18:03:20|6205.8|6203|6208.9|6206.1|6208.9|6206.1|6205.3|6202.5|48
1617645810000|2021-04-05 18:03:30|6209.3|6206.5|6211.2|6208.4|6211.4|6208.6|6207.4|6204.6|29
1617645820000|2021-04-05 18:03:40|6211.3|6208.5|6214.8|6212|6215.2|6212.4|6210.3|6207.5|49
1617645830000|2021-04-05 18:03:50|6215.3|6212.5|6213.3|6210.5|6215.3|6212.5|6213.3|6210.5|56
1617645840000|2021-04-05 18:04:00|6212.7|6209.9|6214.7|6211.9|6215.2|6212.4|6212.3|6209.5|38
1617645850000|2021-04-05 18:04:10|6215.1|6212.3|6210.5|6207.7|6215.3|6212.5|6208.3|6205.5|156
1617645860000|2021-04-05 18:04:20|6210.9|6208.1|6209.3|6206.5|6212.3|6209.5|6208.5|6205.7|52
1617645870000|2021-04-05 18:04:30|6208.9|6206.1|6209.3|6206.5|6209.3|6206.5|6207.9|6205.1|22
1617645880000|2021-04-05 18:04:40|6208.5|6205.7|6208.3|6205.5|6208.5|6205.7|6204.5|6201.7|63
1617645890000|2021-04-05 18:04:50|6208.4|6205.6|6207.9|6205.1|6209.3|6206.5|6206.9|6204.1|28
1617645900000|2021-04-05 18:05:00|6207.5|6204.7|6206.4|6203.6|6208.5|6205.7|6205.9|6203.1|19
1617645910000|2021-04-05 18:05:10|6206.5|6203.7|6207|6204.2|6207|6204.2|6206|6203.2|11
1617645920000|2021-04-05 18:05:20|6206.7|6203.9|6205.4|6202.6|6206.9|6204.1|6205.3|6202.5|270
1617645930000|2021-04-05 18:05:30|6205.3|6202.5|6205.3|6202.5|6205.3|6202.5|6204.3|6201.5|14
1617645940000|2021-04-05 18:05:40|6204.4|6201.6|6205.2|6202.4|6205.2|6202.4|6203.8|6201|10
1617645950000|2021-04-05 18:05:50|6205.3|6202.5|6204.3|6201.5|6205.3|6202.5|6201.4|6198.6|61
1617645960000|2021-04-05 18:06:00|6205.1|6202.3|6208.3|6205.5|6208.7|6205.9|6205.1|6202.3|50
1617645970000|2021-04-05 18:06:10|6209.3|6206.5|6206.3|6203.5|6209.3|6206.5|6206.3|6203.5|58
1617645980000|2021-04-05 18:06:20|6205.3|6202.5|6208.3|6205.5|6209.2|6206.4|6205.3|6202.5|91
1617645990000|2021-04-05 18:06:30|6207.7|6204.9|6206.7|6203.9|6209.3|6206.5|6205.7|6202.9|45
1617646000000|2021-04-05 18:06:40|6206.9|6204.1|6207.7|6204.9|6207.7|6204.9|6206.3|6203.5|17
1617646010000|2021-04-05 18:06:50|6208.2|6205.4|6207.8|6205|6209.3|6206.5|6206.8|6204|299
1617646020000|2021-04-05 18:07:00|6207.7|6204.9|6206.7|6203.9|6207.7|6204.9|6205.2|6202.4|31
1617646030000|2021-04-05 18:07:10|6205.8|6203|6206.8|6204|6207.8|6205|6203.8|6201|76
1617646040000|2021-04-05 18:07:20|6206.3|6203.5|6208.9|6206.1|6209.7|6206.9|6205.7|6202.9|54
1617646050000|2021-04-05 18:07:30|6208.8|6206|6209.3|6206.5|6209.7|6206.9|6206.8|6204|219
1617646060000|2021-04-05 18:07:40|6209.7|6206.9|6213.4|6210.6|6213.4|6210.6|6209.3|6206.5|136
1617646070000|2021-04-05 18:07:50|6213.3|6210.5|6214.3|6211.5|6215.4|6212.6|6213.3|6210.5|78
1617646080000|2021-04-05 18:08:00|6214.8|6212|6212.3|6209.5|6215.3|6212.5|6212.3|6209.5|40
1617646090000|2021-04-05 18:08:10|6211.3|6208.5|6208.3|6205.5|6211.8|6209|6208.3|6205.5|18
1617646100000|2021-04-05 18:08:20|6208.7|6205.9|6208.8|6206|6210.4|6207.6|6207.9|6205.1|14
1617646110000|2021-04-05 18:08:30|6208.4|6205.6|6207.9|6205.1|6209.9|6207.1|6207.9|6205.1|15
1617646120000|2021-04-05 18:08:40|6208.3|6205.5|6202.9|6200.1|6208.8|6206|6200.9|6198.1|20
1617646130000|2021-04-05 18:08:50|6203.3|6200.5|6201.9|6199.1|6204.3|6201.5|6201.9|6199.1|5
1617646140000|2021-04-05 18:09:00|6201.3|6198.5|6202.2|6199.4|6202.2|6199.4|6200.9|6198.1|14
1617646150000|2021-04-05 18:09:10|6202.4|6199.6|6202.9|6200.1|6203.3|6200.5|6201.8|6199|17
1617646160000|2021-04-05 18:09:20|6203.3|6200.5|6201.3|6198.5|6203.3|6200.5|6200.3|6197.5|58
1617646170000|2021-04-05 18:09:30|6200.9|6198.1|6204.2|6201.4|6204.2|6201.4|6200.9|6198.1|12
1617646180000|2021-04-05 18:09:40|6205.3|6202.5|6204.3|6201.5|6206.7|6203.9|6204.3|6201.5|7
1617646190000|2021-04-05 18:09:50|6204.7|6201.9|6205.7|6202.9|6206.8|6204|6204.7|6201.9|31
1617646200000|2021-04-05 18:10:00|6205.3|6202.5|6207.3|6204.5|6208.2|6205.4|6205.3|6202.5|19
1617646210000|2021-04-05 18:10:10|6207.7|6204.9|6207.9|6205.1|6208.3|6205.5|6206.4|6203.6|7
1617646220000|2021-04-05 18:10:20|6208.3|6205.5|6208.3|6205.5|6209.3|6206.5|6207.8|6205|20
1617646230000|2021-04-05 18:10:30|6207.9|6205.1|6207.8|6205|6207.9|6205.1|6207.3|6204.5|7
1617646240000|2021-04-05 18:10:40|6207.9|6205.1|6208.3|6205.5|6209.3|6206.5|6207.8|6205|25
1617646250000|2021-04-05 18:10:50|6207.8|6205|6204.3|6201.5|6207.8|6205|6204.3|6201.5|26
1617646260000|2021-04-05 18:11:00|6204.8|6202|6205.7|6202.9|6206.4|6203.6|6202.8|6200|35
1617646270000|2021-04-05 18:11:10|6206.3|6203.5|6202.3|6199.5|6206.3|6203.5|6201.8|6199|23
1617646280000|2021-04-05 18:11:20|6201.8|6199|6193.9|6191.1|6201.8|6199|6193.8|6191|106
1617646290000|2021-04-05 18:11:30|6193.7|6190.9|6195.3|6192.5|6198.3|6195.5|6191.9|6189.1|138
1617646300000|2021-04-05 18:11:40|6195.7|6192.9|6196.8|6194|6198.2|6195.4|6195.7|6192.9|15
1617646310000|2021-04-05 18:11:50|6197.2|6194.4|6196.7|6193.9|6197.4|6194.6|6196.2|6193.4|9
1617646320000|2021-04-05 18:12:00|6195.9|6193.1|6192.9|6190.1|6195.9|6193.1|6192.3|6189.5|36
1617646330000|2021-04-05 18:12:10|6193.3|6190.5|6196.3|6193.5|6196.3|6193.5|6193.3|6190.5|59
1617646340000|2021-04-05 18:12:20|6195.9|6193.1|6195.9|6193.1|6196.3|6193.5|6194.3|6191.5|11
1617646350000|2021-04-05 18:12:30|6196.3|6193.5|6194.3|6191.5|6196.3|6193.5|6194.3|6191.5|8
1617646360000|2021-04-05 18:12:40|6192.9|6190.1|6192.4|6189.6|6193.9|6191.1|6191.9|6189.1|29
1617646370000|2021-04-05 18:12:50|6192.3|6189.5|6195.2|6192.4|6195.2|6192.4|6192.3|6189.5|38
1617646380000|2021-04-05 18:13:00|6194.8|6192|6196.3|6193.5|6197.3|6194.5|6194.3|6191.5|40
1617646390000|2021-04-05 18:13:10|6196.2|6193.4|6194.7|6191.9|6196.2|6193.4|6193.7|6190.9|51
1617646400000|2021-04-05 18:13:20|6195.2|6192.4|6192.9|6190.1|6196.8|6194|6192.9|6190.1|60
1617646410000|2021-04-05 18:13:30|6192.7|6189.9|6195.1|6192.3|6195.8|6193|6191.3|6188.5|78
1617646420000|2021-04-05 18:13:40|6194.9|6192.1|6195.2|6192.4|6195.3|6192.5|6194.7|6191.9|10
1617646430000|2021-04-05 18:13:50|6194.7|6191.9|6193.7|6190.9|6194.7|6191.9|6192.8|6190|16
1617646440000|2021-04-05 18:14:00|6193.3|6190.5|6190.3|6187.5|6193.7|6190.9|6190.3|6187.5|19
1617646450000|2021-04-05 18:14:10|6190.7|6187.9|6189.3|6186.5|6191.2|6188.4|6188.3|6185.5|45
1617646460000|2021-04-05 18:14:20|6189.9|6187.1|6187.3|6184.5|6190.3|6187.5|6185.4|6182.6|110
1617646470000|2021-04-05 18:14:30|6187.1|6184.3|6186.7|6183.9|6188.9|6186.1|6186.3|6183.5|58
1617646480000|2021-04-05 18:14:40|6187.2|6184.4|6190.2|6187.4|6190.2|6187.4|6185.9|6183.1|146
1617646490000|2021-04-05 18:14:50|6190.3|6187.5|6189.7|6186.9|6190.3|6187.5|6188.7|6185.9|22
1617646500000|2021-04-05 18:15:00|6189.8|6187|6190.3|6187.5|6192.3|6189.5|6189.4|6186.6|98
1617646510000|2021-04-05 18:15:10|6191.3|6188.5|6193.7|6190.9|6195.1|6192.3|6191.3|6188.5|77
1617646520000|2021-04-05 18:15:20|6193.3|6190.5|6195.7|6192.9|6197.3|6194.5|6193.3|6190.5|81
1617646530000|2021-04-05 18:15:30|6195.8|6193|6197.8|6195|6198.3|6195.5|6195.8|6193|56
1617646540000|2021-04-05 18:15:40|6197.3|6194.5|6199.7|6196.9|6199.7|6196.9|6197.3|6194.5|49
1617646550000|2021-04-05 18:15:50|6200.3|6197.5|6198.3|6195.5|6200.3|6197.5|6198.3|6195.5|27
1617646560000|2021-04-05 18:16:00|6198.7|6195.9|6197.3|6194.5|6200.7|6197.9|6197.3|6194.5|18
1617646570000|2021-04-05 18:16:10|6197.7|6194.9|6198.3|6195.5|6198.7|6195.9|6195.9|6193.1|34
1617646580000|2021-04-05 18:16:20|6198.7|6195.9|6193.9|6191.1|6199.7|6196.9|6193.9|6191.1|67
1617646590000|2021-04-05 18:16:30|6193.7|6190.9|6194.8|6192|6195.7|6192.9|6193.7|6190.9|14
1617646600000|2021-04-05 18:16:40|6194.7|6191.9|6193.8|6191|6194.8|6192|6193.8|6191|16
1617646610000|2021-04-05 18:16:50|6192.7|6189.9|6192.7|6189.9|6193.2|6190.4|6192.3|6189.5|23
1617646620000|2021-04-05 18:17:00|6192.3|6189.5|6195.8|6193|6197.7|6194.9|6192.3|6189.5|45
1617646630000|2021-04-05 18:17:10|6196.2|6193.4|6196.7|6193.9|6197.2|6194.4|6196.2|6193.4|5
1617646640000|2021-04-05 18:17:20|6196.2|6193.4|6193.7|6190.9|6197.3|6194.5|6193.7|6190.9|40
1617646650000|2021-04-05 18:17:30|6193.9|6191.1|6194.2|6191.4|6194.7|6191.9|6192.3|6189.5|20
1617646660000|2021-04-05 18:17:40|6194.3|6191.5|6194.7|6191.9|6195.7|6192.9|6194.3|6191.5|9
1617646670000|2021-04-05 18:17:50|6194.8|6192|6195.7|6192.9|6195.7|6192.9|6194.8|6192|7
1617646680000|2021-04-05 18:18:00|6196.2|6193.4|6199.7|6196.9|6199.8|6197|6195.8|6193|28
1617646690000|2021-04-05 18:18:10|6199.3|6196.5|6200.7|6197.9|6200.7|6197.9|6199.3|6196.5|24
1617646700000|2021-04-05 18:18:20|6199.8|6197|6199.7|6196.9|6200.7|6197.9|6198.3|6195.5|408
1617646710000|2021-04-05 18:18:30|6199.3|6196.5|6200.2|6197.4|6200.2|6197.4|6198.9|6196.1|25
1617646720000|2021-04-05 18:18:40|6200.6|6197.8|6199.9|6197.1|6201.9|6199.1|6199.9|6197.1|20
1617646730000|2021-04-05 18:18:50|6199.3|6196.5|6199.8|6197|6200.3|6197.5|6198.7|6195.9|22
1617646740000|2021-04-05 18:19:00|6200.3|6197.5|6200.8|6198|6201.3|6198.5|6199.2|6196.4|28
1617646750000|2021-04-05 18:19:10|6200.9|6198.1|6201.3|6198.5|6201.7|6198.9|6200.7|6197.9|11
1617646760000|2021-04-05 18:19:20|6200.8|6198|6201.7|6198.9|6201.7|6198.9|6199.3|6196.5|23
1617646770000|2021-04-05 18:19:30|6200.3|6197.5|6199.3|6196.5|6200.7|6197.9|6199.3|6196.5|12
1617646780000|2021-04-05 18:19:40|6199.7|6196.9|6200.3|6197.5|6201.3|6198.5|6199.3|6196.5|20
1617646790000|2021-04-05 18:19:50|6200.7|6197.9|6200.2|6197.4|6201.3|6198.5|6200.2|6197.4|21
1617646800000|2021-04-05 18:20:00|6200.7|6197.9|6207.3|6204.5|6207.7|6204.9|6200.3|6197.5|51
1617646810000|2021-04-05 18:20:10|6207.7|6204.9|6214.3|6211.5|6214.3|6211.5|6206.8|6204|224
1617646820000|2021-04-05 18:20:20|6214.7|6211.9|6216.2|6213.4|6216.7|6213.9|6213.3|6210.5|114
1617646830000|2021-04-05 18:20:30|6215.8|6213|6215.3|6212.5|6217.2|6214.4|6215.3|6212.5|46
1617646840000|2021-04-05 18:20:40|6213.8|6211|6211.9|6209.1|6213.8|6211|6211.8|6209|34
1617646850000|2021-04-05 18:20:50|6212.3|6209.5|6211.1|6208.3|6212.3|6209.5|6208.8|6206|33
1617646860000|2021-04-05 18:21:00|6211.3|6208.5|6209.7|6206.9|6212.3|6209.5|6209.5|6206.7|56
1617646870000|2021-04-05 18:21:10|6209.3|6206.5|6204.3|6201.5|6209.3|6206.5|6204.3|6201.5|8
1617646880000|2021-04-05 18:21:20|6205.1|6202.3|6205.3|6202.5|6205.8|6203|6203.3|6200.5|11
1617646890000|2021-04-05 18:21:30|6205.7|6202.9|6204.9|6202.1|6205.8|6203|6203.4|6200.6|26
1617646900000|2021-04-05 18:21:40|6204.3|6201.5|6206.3|6203.5|6206.8|6204|6203.3|6200.5|24
1617646910000|2021-04-05 18:21:50|6206.7|6203.9|6206.3|6203.5|6206.7|6203.9|6204.9|6202.1|23
1617646920000|2021-04-05 18:22:00|6205.8|6203|6203.7|6200.9|6206.2|6203.4|6203.7|6200.9|34
1617646930000|2021-04-05 18:22:10|6203.3|6200.5|6205.7|6202.9|6205.7|6202.9|6203.3|6200.5|49
1617646940000|2021-04-05 18:22:20|6205.3|6202.5|6204.7|6201.9|6205.7|6202.9|6204.3|6201.5|18
1617646950000|2021-04-05 18:22:30|6205.3|6202.5|6204.7|6201.9|6206.3|6203.5|6203.8|6201|41
1617646960000|2021-04-05 18:22:40|6205.1|6202.3|6208.3|6205.5|6208.3|6205.5|6204.8|6202|72
1617646970000|2021-04-05 18:22:50|6207.9|6205.1|6206.7|6203.9|6207.9|6205.1|6204.9|6202.1|34
1617646980000|2021-04-05 18:23:00|6206.3|6203.5|6211.3|6208.5|6211.3|6208.5|6206.3|6203.5|58
1617646990000|2021-04-05 18:23:10|6212.2|6209.4|6214.3|6211.5|6216.2|6213.4|6211.8|6209|84
1617647000000|2021-04-05 18:23:20|6214.7|6211.9|6213.4|6210.6|6215.3|6212.5|6212.9|6210.1|33
1617647010000|2021-04-05 18:23:30|6212.8|6210|6213.9|6211.1|6213.9|6211.1|6211.3|6208.1|795
1617647020000|2021-04-05 18:23:40|6214.3|6211.5|6211.3|6208.5|6214.3|6211.5|6210.9|6208.1|62
1617647030000|2021-04-05 18:23:50|6210.5|6207.7|6206.7|6203.9|6210.5|6207.7|6205.9|6203.1|88
1617647040000|2021-04-05 18:24:00|6207.1|6204.3|6204.3|6201.5|6207.7|6204.9|6204.3|6201.5|52
1617647050000|2021-04-05 18:24:10|6203.3|6200.5|6197.3|6194.5|6203.3|6200.5|6195.9|6193.1|51
1617647060000|2021-04-05 18:24:20|6196.9|6194.1|6197.9|6195.1|6199.7|6196.9|6196.9|6194.1|11
1617647070000|2021-04-05 18:24:30|6198.3|6195.5|6196.9|6194.1|6198.8|6196|6196.3|6193.5|8
1617647080000|2021-04-05 18:24:40|6196.3|6193.5|6195.3|6192.5|6196.7|6193.9|6193.8|6191|18
1617647090000|2021-04-05 18:24:50|6195.5|6192.7|6196.8|6194|6197.8|6195|6195.5|6192.7|28
1617647100000|2021-04-05 18:25:00|6197.3|6194.5|6208.3|6205.5|6208.3|6205.5|6196.8|6194|81
1617647110000|2021-04-05 18:25:10|6207.8|6205|6207.7|6204.9|6209.2|6206.4|6207.2|6204.4|46
1617647120000|2021-04-05 18:25:20|6207.5|6204.7|6206.3|6203.5|6210.1|6207.3|6204.3|6201.5|106
1617647130000|2021-04-05 18:25:30|6207.2|6204.4|6211.3|6208.5|6212.2|6209.4|6207.2|6204.4|49
1617647140000|2021-04-05 18:25:40|6212.3|6209.5|6209.4|6206.6|6212.3|6209.5|6209.3|6206.5|10
1617647150000|2021-04-05 18:25:50|6209.3|6206.5|6208.9|6206.1|6211.7|6208.9|6207.9|6205.1|59
1617647160000|2021-04-05 18:26:00|6208.3|6205.5|6207.5|6204.7|6209.3|6206.5|6203.9|6201.1|72
1617647170000|2021-04-05 18:26:10|6207.3|6204.5|6204.3|6201.5|6209.3|6206.5|6203.4|6200.6|77
1617647180000|2021-04-05 18:26:20|6204.7|6201.9|6205.9|6203.1|6206.6|6203.8|6204.3|6201.5|56
1617647190000|2021-04-05 18:26:30|6205.5|6202.7|6206.1|6203.3|6206.5|6203.7|6202.4|6199.6|739
1617647200000|2021-04-05 18:26:40|6204.5|6201.7|6200.1|6197.3|6204.5|6201.7|6200.1|6197.3|42
1617647210000|2021-04-05 18:26:50|6200|6197.2|6200.5|6197.7|6200.5|6197.7|6197.5|6194.7|59
1617647220000|2021-04-05 18:27:00|6200.1|6197.3|6202.5|6199.7|6203.4|6200.6|6199.5|6196.7|161
1617647230000|2021-04-05 18:27:10|6203.5|6200.7|6201|6198.2|6203.9|6201.1|6201|6198.2|93
1617647240000|2021-04-05 18:27:20|6201.4|6198.6|6199.5|6196.7|6201.4|6198.6|6197.5|6194.4|148
1617647250000|2021-04-05 18:27:30|6197.6|6194.8|6197.5|6194.7|6200.5|6197.7|6196.9|6194.1|238
1617647260000|2021-04-05 18:27:40|6196.9|6194.1|6200.3|6197.5|6200.3|6197.5|6193|6190.2|97
1617647270000|2021-04-05 18:27:50|6200.5|6197.7|6201.5|6198.7|6204.5|6201.7|6200.5|6197.7|156
1617647280000|2021-04-05 18:28:00|6202|6199.2|6210.4|6207.6|6211|6208.2|6201.4|6198.6|390
1617647290000|2021-04-05 18:28:10|6210|6207.2|6207.4|6204.6|6211.2|6208.4|6205.9|6203.1|259
1617647300000|2021-04-05 18:28:20|6206.6|6203.8|6207.5|6204.7|6210.5|6207.7|6206.5|6203.7|683
1617647310000|2021-04-05 18:28:30|6208.4|6205.6|6205.6|6202.8|6208.4|6205.6|6202.5|6199.7|405
1617647320000|2021-04-05 18:28:40|6205.4|6202.6|6209.8|6207|6210.5|6207.7|6204.5|6201.7|239
1617647330000|2021-04-05 18:28:50|6210.5|6207.7|6207.6|6204.8|6210.5|6207.7|6205.5|6202.7|361
1617647340000|2021-04-05 18:29:00|6207.5|6204.7|6210.5|6207.7|6211|6208.2|6207.5|6204.7|203
1617647350000|2021-04-05 18:29:10|6211.4|6208.6|6209.5|6206.7|6211.4|6208.6|6207.5|6204.7|228
1617647360000|2021-04-05 18:29:20|6209.3|6206.5|6207.5|6204.7|6209.6|6206.8|6207.4|6204.6|380
1617647370000|2021-04-05 18:29:30|6207.9|6205.1|6212.5|6209.7|6212.5|6209.7|6207|6204.2|450
1617647380000|2021-04-05 18:29:40|6213.4|6210.6|6216.4|6213.6|6216.4|6213.6|6212.5|6209.7|406
1617647390000|2021-04-05 18:29:50|6218|6215.2|6215.4|6212.6|6218.6|6215.8|6215.4|6212.6|448
1617647400000|2021-04-05 18:30:00|6215|6212.2|6217.5|6214.7|6218.4|6215.6|6214.5|6211.7|182
1617647410000|2021-04-05 18:30:10|6218.4|6215.6|6219.6|6216.8|6221.9|6219.1|6217.5|6214.7|311
1617647420000|2021-04-05 18:30:20|6219.5|6216.7|6218.5|6215.7|6220.5|6217.7|6218.5|6215.7|146
1617647430000|2021-04-05 18:30:30|6218.6|6215.8|6221.5|6218.7|6221.5|6218.7|6218.5|6215.7|81
1617647440000|2021-04-05 18:30:40|6222.5|6219.7|6219.5|6216.7|6222.9|6220.1|6219.5|6216.7|78
1617647450000|2021-04-05 18:30:50|6219.8|6217|6221.4|6218.6|6222.2|6219.4|6219.5|6216.7|60
1617647460000|2021-04-05 18:31:00|6221.5|6218.7|6222.5|6219.7|6223.9|6221.1|6221.5|6218.7|65
1617647470000|2021-04-05 18:31:10|6222.9|6220.1|6224.4|6221.6|6224.4|6221.6|6222.9|6220.1|37
1617647480000|2021-04-05 18:31:20|6224|6221.2|6224.4|6221.6|6225.5|6222.7|6223.6|6220.8|36
1617647490000|2021-04-05 18:31:30|6224.5|6221.7|6222.9|6220.1|6226.4|6223.6|6222.5|6219.7|162
1617647500000|2021-04-05 18:31:40|6223.3|6220.5|6222.1|6219.3|6223.4|6220.6|6221.9|6219.1|57
1617647510000|2021-04-05 18:31:50|6221.5|6218.7|6223|6220.2|6223.4|6220.6|6220.5|6217.7|105
1617647520000|2021-04-05 18:32:00|6223.1|6220.3|6222.9|6220.1|6223.5|6220.7|6222.9|6220.1|175
1617647530000|2021-04-05 18:32:10|6221.5|6218.7|6220.9|6218.1|6222.5|6219.7|6220.5|6217.7|84
1617647540000|2021-04-05 18:32:20|6220.4|6217.6|6222.4|6219.6|6223.4|6220.6|6219.9|6217.1|342
1617647550000|2021-04-05 18:32:30|6221.9|6219.1|6222|6219.2|6223.5|6220.7|6221.5|6218.7|31
1617647560000|2021-04-05 18:32:40|6222.4|6219.6|6220.5|6217.7|6222.4|6219.6|6220|6217.2|79
1617647570000|2021-04-05 18:32:50|6219.4|6216.6|6222.9|6220.1|6222.9|6220.1|6219.4|6216.6|88
1617647580000|2021-04-05 18:33:00|6223.4|6220.6|6222.5|6219.7|6223.5|6220.7|6222.4|6219.6|416
1617647590000|2021-04-05 18:33:10|6222.4|6219.6|6222.5|6219.7|6222.8|6220|6221.9|6219.1|287
1617647600000|2021-04-05 18:33:20|6222.4|6219.6|6221.5|6218.7|6222.4|6219.6|6221.5|6218.7|9
1617647610000|2021-04-05 18:33:30|6221.3|6218.5|6222.3|6219.5|6222.3|6219.5|6221.3|6218.5|15
1617647620000|2021-04-05 18:33:40|6221.5|6218.7|6221.5|6218.7|6221.5|6218.7|6221.4|6218.6|82
1617647630000|2021-04-05 18:33:50|||||||||98
1617647640000|2021-04-05 18:34:00|6221.3|6218.5|6221.3|6218.5|6221.5|6218.7|6220.5|6217.7|47
1617647650000|2021-04-05 18:34:10|6221.4|6218.6|6220.3|6217.5|6221.4|6218.6|6219.5|6216.7|101
1617647660000|2021-04-05 18:34:20|6219.9|6217.1|6217.4|6214.6|6219.9|6217.1|6215.9|6213.1|100
1617647670000|2021-04-05 18:34:30|6218.4|6215.6|6217.9|6215.1|6219.3|6216.5|6217.9|6215.1|27
1617647680000|2021-04-05 18:34:40|6218.4|6215.6|6217.5|6214.7|6219.3|6216.5|6217.5|6214.7|154
1617647690000|2021-04-05 18:34:50|6218.4|6215.6|6218.5|6215.7|6218.5|6215.7|6218.4|6215.6|68
1617647700000|2021-04-05 18:35:00|6218.9|6216.1|6219|6216.2|6219.5|6216.7|6218.9|6216.1|13
1617647710000|2021-04-05 18:35:10|6219.5|6216.7|6220.5|6217.7|6220.5|6217.7|6219.1|6216.3|58
1617647720000|2021-04-05 18:35:20|6220.4|6217.6|6221|6218.2|6221.4|6218.6|6219.5|6216.7|39
1617647730000|2021-04-05 18:35:30|6220.6|6217.8|6220.5|6217.7|6220.6|6217.8|6220.5|6217.7|9
1617647740000|2021-04-05 18:35:40|||||||||5
1617647750000|2021-04-05 18:35:50|6221.4|6218.6|6221.5|6218.7|6221.5|6218.7|6220.5|6217.7|110
1617647760000|2021-04-05 18:36:00|6221.6|6218.8|6221.5|6218.7|6221.6|6218.8|6221.5|6218.7|71
1617647770000|2021-04-05 18:36:10|6220.5|6217.7|6221.3|6218.5|6221.4|6218.6|6220.5|6217.7|521
1617647780000|2021-04-05 18:36:20|6221.5|6218.7|6221.5|6218.7|6221.5|6218.7|6221.4|6218.6|27
1617647790000|2021-04-05 18:36:30|6221.4|6218.6|6221.4|6218.6|6221.4|6218.6|6220.4|6217.6|113
1617647800000|2021-04-05 18:36:40|6220.5|6217.7|6220.3|6217.5|6220.5|6217.7|6220|6217.2|46
1617647810000|2021-04-05 18:36:50|6219.9|6217.1|6221|6218.2|6221.5|6218.7|6219.5|6216.7|16
1617647820000|2021-04-05 18:37:00|6220.6|6217.8|6219.5|6216.7|6221.5|6218.7|6219.5|6216.7|9
1617647830000|2021-04-05 18:37:10|6219.9|6217.1|6217.5|6214.7|6219.9|6217.1|6216.5|6213.7|68
1617647840000|2021-04-05 18:37:20|6217.4|6214.6|6216.9|6214.1|6217.4|6214.6|6216.4|6213.6|48
1617647850000|2021-04-05 18:37:30|6217.3|6214.5|6217.8|6215|6218.4|6215.6|6217.3|6214.5|14
1617647860000|2021-04-05 18:37:40|6218.3|6215.5|6219.2|6216.4|6219.3|6216.5|6218.3|6215.5|21
1617647870000|2021-04-05 18:37:50|6218.9|6216.1|6219.4|6216.6|6220.3|6217.5|6218.9|6216.1|2
1617647880000|2021-04-05 18:38:00|6219.3|6216.5|6218.9|6216.1|6219.3|6216.5|6218.9|6216.1|17
1617647890000|2021-04-05 18:38:10|6219.5|6216.7|6219.4|6216.6|6219.9|6217.1|6219.4|6216.6|13
1617647900000|2021-04-05 18:38:20|6219.7|6216.9|6220.3|6217.5|6220.3|6217.5|6219.2|6216.4|37
1617647910000|2021-04-05 18:38:30|6219.5|6216.7|6220.3|6217.5|6220.3|6217.5|6219.4|6216.6|10
1617647920000|2021-04-05 18:38:40|6220.5|6217.7|6221.3|6218.5|6221.3|6218.5|6220.5|6217.7|81
1617647930000|2021-04-05 18:38:50|6221.5|6218.7|6224.3|6221.5|6224.3|6221.5|6221.5|6218.7|16
1617647940000|2021-04-05 18:39:00|6224.4|6221.6|6223.3|6220.5|6224.4|6221.6|6223.3|6220.5|79
1617647950000|2021-04-05 18:39:10|6222.5|6219.7|6223.3|6220.5|6223.7|6220.9|6222.3|6219.5|8
1617647960000|2021-04-05 18:39:20|6223.7|6220.9|6223.9|6221.1|6223.9|6221.1|6223.7|6220.9|25
1617647970000|2021-04-05 18:39:30|6224.3|6221.5|6224.3|6221.5|6224.3|6221.5|6223.3|6220.5|8
1617647980000|2021-04-05 18:39:40|||||||||15
1617647990000|2021-04-05 18:39:50|6225.3|6222.5|6226.3|6223.5|6226.3|6223.5|6225.3|6222.5|31
1617648000000|2021-04-05 18:40:00|6225.9|6223.1|6228.3|6225.5|6228.3|6225.5|6225.4|6222.6|154
1617648010000|2021-04-05 18:40:10|6227.4|6224.6|6228.5|6225.7|6228.5|6225.7|6226.3|6223.5|35
1617648020000|2021-04-05 18:40:20|6228.9|6226.1|6231.4|6228.6|6231.4|6228.6|6228.9|6226.1|71
1617648030000|2021-04-05 18:40:30|6231.3|6228.5|6231.3|6228.5|6231.3|6228.5|6230.9|6228.1|20
1617648040000|2021-04-05 18:40:40|6232.1|6229.3|6231.3|6228.5|6232.2|6229.4|6231.3|6228.5|55
1617648050000|2021-04-05 18:40:50|6232.3|6229.5|6233.3|6230.5|6233.3|6230.5|6232.3|6229.5|25
1617648060000|2021-04-05 18:41:00|6232.3|6229.5|6232.3|6229.5|6232.4|6229.6|6231.8|6229|39
1617648070000|2021-04-05 18:41:10|6231.9|6229.1|6231.9|6229.1|6232.3|6229.5|6231.3|6228.5|29
1617648080000|2021-04-05 18:41:20|6231.4|6228.6|6230.9|6228.1|6231.8|6229|6230.9|6228.1|4
1617648090000|2021-04-05 18:41:30|6231.3|6228.5|6232.4|6229.6|6232.4|6229.6|6231.3|6228.5|1
1617648100000|2021-04-05 18:41:40|6231.9|6229.1|6232.5|6229.7|6232.5|6229.7|6231.9|6229.1|0
1617648110000|2021-04-05 18:41:50|6232.4|6229.6|6232.9|6230.1|6233.3|6230.5|6232.4|6229.6|12
1617648120000|2021-04-05 18:42:00|6232.5|6229.7|6232.5|6229.7|6232.9|6230.1|6232.5|6229.7|0
1617648130000|2021-04-05 18:42:10|6231.7|6228.9|6230.3|6227.5|6232.3|6229.5|6229.9|6227.1|139
1617648140000|2021-04-05 18:42:20|6230.5|6227.7|6230.9|6228.1|6231.3|6228.5|6230.5|6227.7|63
1617648150000|2021-04-05 18:42:30|6230.4|6227.6|6229.9|6227.1|6230.4|6227.6|6229.9|6227.1|0
1617648160000|2021-04-05 18:42:40|6229.5|6226.7|6229.9|6227.1|6231.3|6228.5|6228.9|6226.1|8
1617648170000|2021-04-05 18:42:50|6230.3|6227.5|6227.9|6225.1|6230.3|6227.5|6227.4|6224.6|20
1617648180000|2021-04-05 18:43:00|6227.8|6225|6227.3|6224.5|6227.8|6225|6227.3|6224.5|1
1617648190000|2021-04-05 18:43:10|6228.3|6225.5|6228.3|6225.5|6228.3|6225.5|6228.3|6225.5|1
1617648200000|2021-04-05 18:43:20|6227.9|6225.1|6227.3|6224.5|6227.9|6225.1|6227.3|6224.5|1
1617648210000|2021-04-05 18:43:30|6227.4|6224.6|6228.3|6225.5|6228.3|6225.5|6227.4|6224.6|2
1617648220000|2021-04-05 18:43:40|6227.9|6225.1|6226.8|6224|6228.3|6225.5|6226.8|6224|38
1617648230000|2021-04-05 18:43:50|6226.3|6223.5|6227.2|6224.4|6227.2|6224.4|6225.9|6223.1|17
1617648240000|2021-04-05 18:44:00|6227.3|6224.5|6227.7|6224.9|6228.3|6225.5|6226.9|6224.1|6
1617648250000|2021-04-05 18:44:10|6227.8|6225|6226.8|6224|6227.8|6225|6226.8|6224|0
1617648260000|2021-04-05 18:44:20|6227.2|6224.4|6226.5|6223.7|6227.3|6224.5|6226.5|6223.7|3
1617648270000|2021-04-05 18:44:30|6226.3|6223.5|6226.3|6223.5|6226.3|6223.5|6225.9|6223.1|0
1617648280000|2021-04-05 18:44:40|6225.9|6223.1|6225.3|6222.5|6225.9|6223.1|6225.3|6222.5|1
1617648290000|2021-04-05 18:44:50|6224.9|6222.1|6226.9|6224.1|6226.9|6224.1|6224.9|6222.1|37
1617648300000|2021-04-05 18:45:00|6227.3|6224.5|6226.9|6224.1|6228.3|6225.5|6226.9|6224.1|13
1617648310000|2021-04-05 18:45:10|6226.5|6223.7|6226.3|6223.5|6226.9|6224.1|6226.3|6223.5|11
1617648320000|2021-04-05 18:45:20|6226.5|6223.7|6227.4|6224.6|6227.4|6224.6|6226.5|6223.7|10
1617648330000|2021-04-05 18:45:30|6227.5|6224.7|6228.5|6225.7|6228.5|6225.7|6226.5|6223.7|14
1617648340000|2021-04-05 18:45:40|6227.9|6225.1|6227.5|6224.7|6227.9|6225.1|6227.5|6224.7|0
1617648350000|2021-04-05 18:45:50|6227.1|6224.3|6226.9|6224.1|6227.1|6224.3|6226.9|6224.1|0
1617648360000|2021-04-05 18:46:00|6227.5|6224.7|6227.5|6224.7|6227.5|6224.7|6227.5|6224.7|0
1617648390000|2021-04-05 18:46:30|6227.3|6224.5|6226.5|6223.7|6227.3|6224.5|6226.5|6223.7|1
1617648400000|2021-04-05 18:46:40|6226.3|6223.5|6225.9|6223.1|6226.3|6223.5|6225.5|6222.7|11
1617648410000|2021-04-05 18:46:50|6225.5|6222.7|6224.5|6221.7|6225.9|6223.1|6224.5|6221.7|1
1617648420000|2021-04-05 18:47:00|6224.2|6221.4|6221.9|6219.1|6224.2|6221.4|6221.9|6219.1|13
1617648430000|2021-04-05 18:47:10|6222.4|6219.6|6223.9|6221.1|6223.9|6221.1|6222|6219.2|3
1617648440000|2021-04-05 18:47:20|6224.4|6221.6|6223.5|6220.7|6225.9|6223.1|6223.5|6220.7|184
1617648450000|2021-04-05 18:47:30|6223.9|6221.1|6223.5|6220.7|6223.9|6221.1|6223.5|6220.7|8
1617648460000|2021-04-05 18:47:40|6223|6220.2|6223.4|6220.6|6223.4|6220.6|6223|6220.2|10
1617648480000|2021-04-05 18:48:00|||||||||1
1617648490000|2021-04-05 18:48:10|6223.5|6220.7|6224.5|6221.7|6224.5|6221.7|6223.5|6220.7|3
1617648500000|2021-04-05 18:48:20|6225.4|6222.6|6225.5|6222.7|6225.9|6223.1|6225.4|6222.6|2
1617648510000|2021-04-05 18:48:30|6225.9|6223.1|6225.9|6223.1|6225.9|6223.1|6225.5|6222.7|18
1617648520000|2021-04-05 18:48:40|6226.4|6223.6|6223.5|6220.7|6226.4|6223.6|6223.5|6220.7|7
1617648530000|2021-04-05 18:48:50|6223.9|6221.1|6223.5|6220.7|6223.9|6221.1|6223.5|6220.7|0
1617648540000|2021-04-05 18:49:00|6223.4|6220.6|6223.5|6220.7|6223.9|6221.1|6223.4|6220.6|3
1617648550000|2021-04-05 18:49:10|6223.4|6220.6|6224.4|6221.6|6224.9|6222.1|6223.4|6220.6|42
1617648560000|2021-04-05 18:49:20|6224.9|6222.1|6225|6222.2|6225.4|6222.6|6224.9|6222.1|1
1617648570000|2021-04-05 18:49:30|6224.9|6222.1|6224.9|6222.1|6224.9|6222.1|6224.9|6222.1|0
1617648580000|2021-04-05 18:49:40|6224.4|6221.6|6223.9|6221.1|6224.4|6221.6|6223.9|6221.1|1
1617648590000|2021-04-05 18:49:50|6224.4|6221.6|6224.5|6221.7|6224.9|6222.1|6224.4|6221.6|1
1617648600000|2021-04-05 18:50:00|6224.9|6222.1|6225.4|6222.6|6225.4|6222.6|6224.9|6222.1|1
1617648610000|2021-04-05 18:50:10|6224.5|6221.7|6224.4|6221.6|6224.9|6222.1|6224.4|6221.6|12
1617648630000|2021-04-05 18:50:30|6224.5|6221.7|6224.5|6221.7|6224.5|6221.7|6224.5|6221.7|0
1617648650000|2021-04-05 18:50:50|6224.4|6221.6|6223.4|6220.6|6224.4|6221.6|6223.4|6220.6|2
1617648660000|2021-04-05 18:51:00|6222.5|6219.7|6222.5|6219.7|6222.5|6219.7|6222.5|6219.7|2
1617648680000|2021-04-05 18:51:20|6221.4|6218.6|6221.4|6218.6|6221.4|6218.6|6221.4|6218.6|11
1617648690000|2021-04-05 18:51:30|6221.3|6218.5|6221.3|6218.5|6221.4|6218.6|6220.4|6217.6|49
1617648710000|2021-04-05 18:51:50|6220.4|6217.6|6221.3|6218.5|6221.3|6218.5|6220.3|6217.5|41
1617648720000|2021-04-05 18:52:00|6221.2|6218.4|6221.2|6218.4|6221.2|6218.4|6221.2|6218.4|9
1617648730000|2021-04-05 18:52:10|6220.1|6217.3|6219.5|6216.7|6220.1|6217.3|6216.5|6213.7|147
1617648740000|2021-04-05 18:52:20|6220.1|6217.3|6218.1|6215.3|6220.5|6217.7|6217.7|6214.9|41
1617648750000|2021-04-05 18:52:30|6218.5|6215.7|6218.5|6215.7|6218.5|6215.7|6218.1|6215.3|1
1617648760000|2021-04-05 18:52:40|6218.1|6215.3|6220.1|6217.3|6220.4|6217.6|6218.1|6215.3|11
1617648770000|2021-04-05 18:52:50|6220.5|6217.7|6221.1|6218.3|6221.1|6218.3|6220.5|6217.7|0
1617648780000|2021-04-05 18:53:00|6221.5|6218.7|6221.5|6218.7|6221.5|6218.7|6221.5|6218.7|0
1617648790000|2021-04-05 18:53:10|6220.5|6217.7|6221.1|6218.3|6221.5|6218.7|6220.5|6217.7|5
1617648800000|2021-04-05 18:53:20|6221|6218.2|6220.6|6217.8|6221|6218.2|6220.6|6217.8|4
1617648810000|2021-04-05 18:53:30|6220.5|6217.7|6220.5|6217.7|6220.5|6217.7|6220.1|6217.3|6
1617648830000|2021-04-05 18:53:50|6220.6|6217.8|6220.5|6217.7|6220.6|6217.8|6220.5|6217.7|8
1617648840000|2021-04-05 18:54:00|6220.6|6217.8|6220.6|6217.8|6221.1|6218.3|6220.6|6217.8|2
1617648850000|2021-04-05 18:54:10|6220.5|6217.7|6221.1|6218.3|6221.5|6218.7|6220.5|6217.7|8
1617648860000|2021-04-05 18:54:20|6221.5|6218.7|6221.1|6218.3|6221.5|6218.7|6221.1|6218.3|0
1617648870000|2021-04-05 18:54:30|6220.5|6217.7|6220.5|6217.7|6220.5|6217.7|6220.5|6217.7|0
1617648900000|2021-04-05 18:55:00|6221|6218.2|6221.1|6218.3|6221.1|6218.3|6220.5|6217.7|7
1617648910000|2021-04-05 18:55:10|6221.5|6218.7|6221.1|6218.3|6221.5|6218.7|6221.1|6218.3|2
1617648920000|2021-04-05 18:55:20|6220.5|6217.7|6220.5|6217.7|6220.5|6217.7|6220.5|6217.7|19
1617648940000|2021-04-05 18:55:40|6220.1|6217.3|6220.5|6217.7|6220.5|6217.7|6220.1|6217.3|1
1617648960000|2021-04-05 18:56:00|||||||||2
1617648980000|2021-04-05 18:56:20|6219.5|6216.7|6216.5|6213.7|6219.5|6216.7|6216.5|6213.7|7
1617648990000|2021-04-05 18:56:30|6215.5|6212.7|6216.3|6213.5|6216.3|6213.5|6215.5|6212.7|15
1617649000000|2021-04-05 18:56:40|6216.5|6213.7|6217|6214.2|6217|6214.2|6216.5|6213.7|4
1617649010000|2021-04-05 18:56:50|6217.5|6214.7|6217.1|6214.3|6217.5|6214.7|6216.5|6213.7|4
1617649020000|2021-04-05 18:57:00|6217.5|6214.7|6218.1|6215.3|6218.5|6215.7|6217.5|6214.7|5
1617649030000|2021-04-05 18:57:10|6217.1|6214.3|6217.5|6214.7|6218.4|6215.6|6217.1|6214.3|4
1617649040000|2021-04-05 18:57:20|6217.9|6215.1|6218.5|6215.7|6218.5|6215.7|6217.9|6215.1|2
1617649060000|2021-04-05 18:57:40|6218.1|6215.3|6217.5|6214.7|6218.5|6215.7|6217.5|6214.7|172
1617649070000|2021-04-05 18:57:50|6217.9|6215.1|6217.5|6214.7|6218|6215.2|6217.5|6214.7|0
1617649080000|2021-04-05 18:58:00|6218.5|6215.7|6218.5|6215.7|6218.5|6215.7|6217.7|6214.9|6
1617649090000|2021-04-05 18:58:10|6218.1|6215.3|6218.5|6215.7|6218.5|6215.7|6218.1|6215.3|0
1617649100000|2021-04-05 18:58:20|6217.9|6215.1|6216.5|6213.7|6217.9|6215.1|6216.5|6213.7|4
1617649110000|2021-04-05 18:58:30|6218.4|6215.6|6218.5|6215.7|6218.5|6215.7|6218.4|6215.6|31
1617649120000|2021-04-05 18:58:40|||||||||15
1617649140000|2021-04-05 18:59:00|6218.9|6216.1|6218.5|6215.7|6218.9|6216.1|6217.5|6214.7|8
1617649150000|2021-04-05 18:59:10|||||||||4
1617649160000|2021-04-05 18:59:20|6219|6216.2|6219|6216.2|6219|6216.2|6219|6216.2|1
1617649170000|2021-04-05 18:59:30|6219.1|6216.3|6219.6|6216.8|6219.6|6216.8|6219.1|6216.3|0
1617649180000|2021-04-05 18:59:40|6219.1|6216.3|6219.1|6216.3|6219.5|6216.7|6218.9|6216.1|4
1617649200000|2021-04-05 19:00:00|6218.6|6215.8|6221.1|6218.3|6221.1|6218.3|6218.6|6215.8|4
1617649210000|2021-04-05 19:00:10|6220.9|6218.1|6220.1|6217.3|6220.9|6218.1|6220.1|6217.3|11
1617649220000|2021-04-05 19:00:20|6220.5|6217.7|6220.1|6217.3|6220.5|6217.7|6220.1|6217.3|0
1617649230000|2021-04-05 19:00:30|6220.5|6217.7|6220.1|6217.3|6220.5|6217.7|6220.1|6217.3|0
1617649240000|2021-04-05 19:00:40|6219.5|6216.7|6219.5|6216.7|6219.5|6216.7|6219.5|6216.7|0
1617649250000|2021-04-05 19:00:50|6219.9|6217.1|6220.1|6217.3|6220.1|6217.3|6219.9|6217.1|1
1617649280000|2021-04-05 19:01:20|6219.5|6216.7|6219.5|6216.7|6219.5|6216.7|6219.5|6216.7|0
1617649290000|2021-04-05 19:01:30|6220.5|6217.7|6220.1|6217.3|6220.5|6217.7|6220.1|6217.3|5
1617649300000|2021-04-05 19:01:40|6220.5|6217.7|6220.1|6217.3|6220.5|6217.7|6220.1|6217.3|0
1617649310000|2021-04-05 19:01:50|6219.5|6216.7|6218.9|6216.1|6219.5|6216.7|6218.9|6216.1|2
1617649320000|2021-04-05 19:02:00|6219.1|6216.3|6219.1|6216.3|6219.5|6216.7|6219|6216.2|1
1617649330000|2021-04-05 19:02:10|6219|6216.2|6218.5|6215.7|6219.5|6216.7|6218.5|6215.7|7
1617649340000|2021-04-05 19:02:20|6217.4|6214.6|6216.5|6213.7|6217.4|6214.6|6215.9|6213.1|21
1617649350000|2021-04-05 19:02:30|6216.1|6213.3|6216.1|6213.3|6216.1|6213.3|6215.7|6212.9|2
1617649360000|2021-04-05 19:02:40|6216.5|6213.7|6215.5|6212.7|6216.5|6213.7|6214.6|6211.8|10
1617649370000|2021-04-05 19:02:50|6215.1|6212.3|6214.7|6211.9|6215.1|6212.3|6214.6|6211.8|1
1617649380000|2021-04-05 19:03:00|6214.6|6211.8|6215.1|6212.3|6215.5|6212.7|6214.6|6211.8|2
1617649400000|2021-04-05 19:03:20|6214.5|6211.7|6214.5|6211.7|6214.5|6211.7|6214.5|6211.7|12
1617649410000|2021-04-05 19:03:30|6214.1|6211.3|6214.1|6211.3|6214.5|6211.7|6213.7|6210.9|41
1617649420000|2021-04-05 19:03:40|6214.5|6211.7|6215.4|6212.6|6215.4|6212.6|6214.1|6211.3|12
1617649440000|2021-04-05 19:04:00|6215.5|6212.7|6216.5|6213.7|6216.5|6213.7|6215.5|6212.7|2
1617649450000|2021-04-05 19:04:10|||||||||12
1617649460000|2021-04-05 19:04:20|6217.1|6214.3|6217.5|6214.7|6217.5|6214.7|6217.1|6214.3|9
1617649470000|2021-04-05 19:04:30|6217.1|6214.3|6217.5|6214.7|6217.5|6214.7|6217.1|6214.3|1
1617649490000|2021-04-05 19:04:50|||||||||1
1617649500000|2021-04-05 19:05:00|6218.1|6215.3|6218.1|6215.3|6218.1|6215.3|6218.1|6215.3|1
1617649510000|2021-04-05 19:05:10|6218.5|6215.7|6219|6216.2|6219.5|6216.7|6218.5|6215.7|3
1617649520000|2021-04-05 19:05:20|6219.5|6216.7|6220.5|6217.7|6220.5|6217.7|6219.5|6216.7|3
1617649530000|2021-04-05 19:05:30|6220.6|6217.8|6220.5|6217.7|6221.1|6218.3|6220.5|6217.7|2
1617649540000|2021-04-05 19:05:40|6220.9|6218.1|6220.9|6218.1|6220.9|6218.1|6220.9|6218.1|1
1617649550000|2021-04-05 19:05:50|6220.5|6217.7|6220.5|6217.7|6220.5|6217.7|6220.5|6217.7|2
1617649560000|2021-04-05 19:06:00|6220.7|6217.9|6221.1|6218.3|6221.5|6218.7|6220.7|6217.9|7
1617649570000|2021-04-05 19:06:10|6221.5|6218.7|6221.5|6218.7|6221.5|6218.7|6221.5|6218.7|10
1617649600000|2021-04-05 19:06:40|6221.1|6218.3|6221|6218.2|6221.5|6218.7|6221|6218.2|3
1617649610000|2021-04-05 19:06:50|6220.5|6217.7|6220.1|6217.3|6220.5|6217.7|6219.5|6216.7|13
1617649620000|2021-04-05 19:07:00|6220.5|6217.7|6220.5|6217.7|6220.5|6217.7|6220.5|6217.7|0
1617649630000|2021-04-05 19:07:10|6219.7|6216.9|6219.5|6216.7|6219.7|6216.9|6218.6|6215.8|21
1617649640000|2021-04-05 19:07:20|6218.7|6215.9|6217.1|6214.3|6218.7|6215.9|6216.6|6213.8|40
1617649650000|2021-04-05 19:07:30|6217|6214.2|6217.5|6214.7|6217.5|6214.7|6216.6|6213.8|2
1617649660000|2021-04-05 19:07:40|6217.1|6214.3|6217.1|6214.3|6217.5|6214.7|6217.1|6214.3|2
1617649670000|2021-04-05 19:07:50|6217.5|6214.7|6217.1|6214.3|6217.5|6214.7|6217.1|6214.3|1
1617649680000|2021-04-05 19:08:00|6217.5|6214.7|6217.1|6214.3|6217.5|6214.7|6217.1|6214.3|5
1617649710000|2021-04-05 19:08:30|6217.5|6214.7|6217.6|6214.8|6218.3|6215.5|6217.5|6214.7|41
1617649720000|2021-04-05 19:08:40|6217.5|6214.7|6217.1|6214.3|6217.5|6214.7|6217.1|6214.3|1
1617649730000|2021-04-05 19:08:50|6217.5|6214.7|6218|6215.2|6218|6215.2|6217.5|6214.7|21
1617649740000|2021-04-05 19:09:00|6218.5|6215.7|6219.1|6216.3|6219.1|6216.3|6218.5|6215.7|3
1617649750000|2021-04-05 19:09:10|6219|6216.2|6219.5|6216.7|6219.5|6216.7|6219|6216.2|0
1617649760000|2021-04-05 19:09:20|6219.9|6217.1|6220.5|6217.7|6221.4|6218.6|6219.9|6217.1|3
1617649770000|2021-04-05 19:09:30|||||||||2
1617649790000|2021-04-05 19:09:50|6220.6|6217.8|6221|6218.2|6221|6218.2|6220.6|6217.8|2
1617649810000|2021-04-05 19:10:10|6220.9|6218.1|6220.5|6217.7|6220.9|6218.1|6220.5|6217.7|0
1617649840000|2021-04-05 19:10:40|6220.6|6217.8|6221.5|6218.7|6221.5|6218.7|6220.6|6217.8|3
1617649850000|2021-04-05 19:10:50|6219.6|6216.8|6220.5|6217.7|6220.5|6217.7|6219.6|6216.8|8
1617649860000|2021-04-05 19:11:00|||||||||8
1617649870000|2021-04-05 19:11:10|6220.1|6217.3|6220.5|6217.7|6220.5|6217.7|6219.6|6216.8|7
1617649880000|2021-04-05 19:11:20|6220.6|6217.8|6221|6218.2|6221|6218.2|6220.6|6217.8|1
1617649890000|2021-04-05 19:11:30|6220.6|6217.8|6220.5|6217.7|6220.6|6217.8|6220.5|6217.7|0
1617649900000|2021-04-05 19:11:40|6220.1|6217.3|6218.5|6215.7|6220.1|6217.3|6218.1|6215.3|28
1617649910000|2021-04-05 19:11:50|6218.1|6215.3|6218.5|6215.7|6218.5|6215.7|6218.1|6215.3|3
1617649920000|2021-04-05 19:12:00|6219|6216.2|6219.4|6216.6|6219.4|6216.6|6219|6216.2|4
1617649930000|2021-04-05 19:12:10|6219|6216.2|6219.4|6216.6|6219.4|6216.6|6219|6216.2|1
1617649940000|2021-04-05 19:12:20|6219.9|6217.1|6219.9|6217.1|6219.9|6217.1|6219.9|6217.1|1
1617649950000|2021-04-05 19:12:30|6220|6217.2|6220|6217.2|6220|6217.2|6220|6217.2|0
1617649970000|2021-04-05 19:12:50|||||||||1
1617649990000|2021-04-05 19:13:10|6220.4|6217.6|6221.5|6218.7|6221.5|6218.7|6220.4|6217.6|7
1617650010000|2021-04-05 19:13:30|||||||||2
1617650020000|2021-04-05 19:13:40|||||||||6
1617650040000|2021-04-05 19:14:00|6221|6218.2|6221.5|6218.7|6221.5|6218.7|6220.6|6217.8|11
1617650050000|2021-04-05 19:14:10|6221.1|6218.3|6221.5|6218.7|6221.5|6218.7|6221.1|6218.3|2
1617650070000|2021-04-05 19:14:30|6221.6|6218.8|6221.6|6218.8|6221.6|6218.8|6221.6|6218.8|0
1617650080000|2021-04-05 19:14:40|6221.5|6218.7|6220.6|6217.8|6221.5|6218.7|6220.6|6217.8|1
1617650090000|2021-04-05 19:14:50|6220.5|6217.7|6220.6|6217.8|6221|6218.2|6220.5|6217.7|6
1617650100000|2021-04-05 19:15:00|6220.5|6217.7|6220|6217.2|6220.5|6217.7|6219.6|6216.8|4
1617650110000|2021-04-05 19:15:10|6219.5|6216.7|6219.9|6217.1|6219.9|6217.1|6219.5|6216.7|0
1617650130000|2021-04-05 19:15:30|6220.3|6217.5|6220.8|6218|6220.8|6218|6220.3|6217.5|7
1617650140000|2021-04-05 19:15:40|6221|6218.2|6221.4|6218.6|6221.4|6218.6|6221|6218.2|0
1617650160000|2021-04-05 19:16:00|6221.5|6218.7|6221.4|6218.6|6221.5|6218.7|6221|6218.2|9
1617650170000|2021-04-05 19:16:10|6221.5|6218.7|6220.6|6217.8|6221.5|6218.7|6220.6|6217.8|4
1617650180000|2021-04-05 19:16:20|6220.5|6217.7|6220.5|6217.7|6220.5|6217.7|6220.5|6217.7|26
1617650190000|2021-04-05 19:16:30|6220.9|6218.1|6220.5|6217.7|6220.9|6218.1|6220.5|6217.7|5
1617650200000|2021-04-05 19:16:40|||||||||1
1617650210000|2021-04-05 19:16:50|||||||||1
1617650220000|2021-04-05 19:17:00|6220.6|6217.8|6221.4|6218.6|6221.4|6218.6|6220.5|6217.7|4
1617650230000|2021-04-05 19:17:10|6221|6218.2|6221.4|6218.6|6221.4|6218.6|6221|6218.2|4
1617650240000|2021-04-05 19:17:20|6221.3|6218.5|6221.3|6218.5|6221.3|6218.5|6220.5|6217.7|5
1617650250000|2021-04-05 19:17:30|6221.5|6218.7|6221.5|6218.7|6221.5|6218.7|6221.5|6218.7|0
1617650260000|2021-04-05 19:17:40|6221.1|6218.3|6221.5|6218.7|6221.5|6218.7|6221|6218.2|25
1617650270000|2021-04-05 19:17:50|6221.1|6218.3|6221|6218.2|6221.5|6218.7|6221|6218.2|0
1617650280000|2021-04-05 19:18:00|6221.1|6218.3|6221.5|6218.7|6221.5|6218.7|6221.1|6218.3|61
1617650290000|2021-04-05 19:18:10|6221.3|6218.5|6221.5|6218.7|6221.5|6218.7|6220.5|6217.7|2
1617650310000|2021-04-05 19:18:30|||||||||4
1617650330000|2021-04-05 19:18:50|6220.5|6217.7|6216.5|6213.7|6220.5|6217.7|6214.9|6212.1|45
1617650340000|2021-04-05 19:19:00|6216.9|6214.1|6216.5|6213.7|6217.5|6214.7|6216.5|6213.7|8
1617650350000|2021-04-05 19:19:10|6217.4|6214.6|6217.4|6214.6|6217.4|6214.6|6217.4|6214.6|3
1617650370000|2021-04-05 19:19:30|6217.5|6214.7|6217.9|6215.1|6217.9|6215.1|6217.5|6214.7|1
1617650380000|2021-04-05 19:19:40|6219.4|6216.6|6220.1|6217.3|6220.5|6217.7|6218.9|6216.1|28
1617650400000|2021-04-05 19:20:00|6219.5|6216.7|6218.4|6215.6|6219.9|6217.1|6218.4|6215.6|14
1617650410000|2021-04-05 19:20:10|6217.9|6215.1|6218.4|6215.6|6218.4|6215.6|6217.9|6215.1|1
1617650420000|2021-04-05 19:20:20|6218.5|6215.7|6217.4|6214.6|6218.5|6215.7|6217.4|6214.6|5
1617650430000|2021-04-05 19:20:30|6216.5|6213.7|6214.9|6212.1|6216.5|6213.7|6214.9|6212.1|3
1617650440000|2021-04-05 19:20:40|6215.4|6212.6|6214.9|6212.1|6215.4|6212.6|6214.9|6212.1|1
1617650460000|2021-04-05 19:21:00|6215.6|6212.8|6215.6|6212.8|6215.6|6212.8|6215.6|6212.8|5
1617650470000|2021-04-05 19:21:10|6215.9|6213.1|6216.9|6214.1|6216.9|6214.1|6215.9|6213.1|1
1617650480000|2021-04-05 19:21:20|6216.5|6213.7|6216.9|6214.1|6216.9|6214.1|6216.5|6213.7|1
1617650490000|2021-04-05 19:21:30|6216.5|6213.7|6216.5|6213.7|6216.5|6213.7|6216.5|6213.7|5
1617650500000|2021-04-05 19:21:40|||||||||1
1617650510000|2021-04-05 19:21:50|6216.9|6214.1|6216.9|6214.1|6217.5|6214.7|6216.9|6214.1|4
1617650520000|2021-04-05 19:22:00|6217.3|6214.5|6217.4|6214.6|6217.4|6214.6|6217.3|6214.5|1
1617650540000|2021-04-05 19:22:20|6216.9|6214.1|6216.4|6213.6|6217.4|6214.6|6216.4|6213.6|2
1617650550000|2021-04-05 19:22:30|6216.3|6213.5|6216.4|6213.6|6216.4|6213.6|6215.9|6213.1|2
1617650560000|2021-04-05 19:22:40|6216|6213.2|6216.4|6213.6|6216.4|6213.6|6215.9|6213.1|1
1617650570000|2021-04-05 19:22:50|6216|6213.2|6216.4|6213.6|6216.4|6213.6|6215.9|6213.1|0
1617650580000|2021-04-05 19:23:00|6216|6213.2|6216|6213.2|6216|6213.2|6216|6213.2|1
1617650590000|2021-04-05 19:23:10|6216.3|6213.5|6216.9|6214.1|6217.1|6214.3|6216.3|6213.5|12
1617650600000|2021-04-05 19:23:20|6215.9|6213.1|6215.9|6213.1|6216.5|6213.7|6215.9|6213.1|1
1617650610000|2021-04-05 19:23:30|6215.5|6212.7|6215.5|6212.7|6215.9|6213.1|6215.5|6212.7|0
1617650620000|2021-04-05 19:23:40|6216|6213.2|6215.9|6213.1|6216|6213.2|6215.9|6213.1|1
1617650630000|2021-04-05 19:23:50|6215.5|6212.7|6215.5|6212.7|6215.9|6213.1|6215.5|6212.7|1
1617650640000|2021-04-05 19:24:00|6216.9|6214.1|6216.5|6213.7|6216.9|6214.1|6216.5|6213.7|3
1617650650000|2021-04-05 19:24:10|6216.4|6213.6|6216.9|6214.1|6216.9|6214.1|6215.9|6213.1|2
1617650660000|2021-04-05 19:24:20|6216.4|6213.6|6216.9|6214.1|6216.9|6214.1|6216.4|6213.6|1
1617650670000|2021-04-05 19:24:30|6216.5|6213.7|6216.4|6213.6|6216.9|6214.1|6216.4|6213.6|0
1617650680000|2021-04-05 19:24:40|6216.9|6214.1|6216.4|6213.6|6216.9|6214.1|6216.4|6213.6|0
1617650690000|2021-04-05 19:24:50|6216.3|6213.5|6216.3|6213.5|6216.3|6213.5|6216.3|6213.5|2
1617650700000|2021-04-05 19:25:00|6216.4|6213.6|6216.5|6213.7|6217.4|6214.6|6216.4|6213.6|13
1617650710000|2021-04-05 19:25:10|6216.9|6214.1|6216.5|6213.7|6216.9|6214.1|6216.5|6213.7|1
1617650740000|2021-04-05 19:25:40|6216.9|6214.1|6216.5|6213.7|6216.9|6214.1|6216.5|6213.7|1
1617650750000|2021-04-05 19:25:50|6215.5|6212.7|6215.5|6212.7|6215.9|6213.1|6215.5|6212.7|1
1617650760000|2021-04-05 19:26:00|6215.9|6213.1|6214.9|6212.1|6215.9|6213.1|6214.9|6212.1|2
1617650770000|2021-04-05 19:26:10|6214.5|6211.7|6214.5|6211.7|6214.5|6211.7|6214.5|6211.7|0
1617650780000|2021-04-05 19:26:20|6214.9|6212.1|6215.3|6212.5|6215.3|6212.5|6214.5|6211.7|4
1617650790000|2021-04-05 19:26:30|6215.5|6212.7|6214.9|6212.1|6215.5|6212.7|6214.9|6212.1|1
1617650810000|2021-04-05 19:26:50|6215.3|6212.5|6215.5|6212.7|6215.9|6213.1|6215.3|6212.5|4
1617650820000|2021-04-05 19:27:00|6215.9|6213.1|6215.9|6213.1|6215.9|6213.1|6215.5|6212.7|2
1617650830000|2021-04-05 19:27:10|6216.4|6213.6|6217|6214.2|6219.1|6216.3|6216.4|6213.6|40
1617650840000|2021-04-05 19:27:20|6216.9|6214.1|6216.9|6214.1|6216.9|6214.1|6216.9|6214.1|1
1617650860000|2021-04-05 19:27:40|6217.4|6214.6|6216.9|6214.1|6217.4|6214.6|6216.9|6214.1|0
1617650870000|2021-04-05 19:27:50|6216.5|6213.7|6217.5|6214.7|6218.5|6215.7|6216.5|6213.7|14
1617650880000|2021-04-05 19:28:00|6216.9|6214.1|6217.3|6214.5|6218.3|6215.5|6216.9|6214.1|40
1617650890000|2021-04-05 19:28:10|6216.9|6214.1|6217.3|6214.5|6217.3|6214.5|6216.9|6214.1|5
1617650900000|2021-04-05 19:28:20|6216.9|6214.1|6216.9|6214.1|6217.3|6214.5|6216.9|6214.1|0
1617650910000|2021-04-05 19:28:30|6217.3|6214.5|6216.8|6214|6217.3|6214.5|6216.8|6214|1
1617650920000|2021-04-05 19:28:40|6217.3|6214.5|6217.3|6214.5|6217.3|6214.5|6217.3|6214.5|1
1617650940000|2021-04-05 19:29:00|6218.3|6215.5|6215.3|6212.5|6218.3|6215.5|6215.3|6212.5|15
1617650950000|2021-04-05 19:29:10|6215.6|6212.8|6215.3|6212.5|6215.9|6213.1|6215.3|6212.5|0
1617650960000|2021-04-05 19:29:20|6214.8|6212|6214.9|6212.1|6214.9|6212.1|6214.4|6211.6|2
1617650970000|2021-04-05 19:29:30|6215.3|6212.5|6214.3|6211.5|6215.3|6212.5|6213.9|6211.1|7
1617650980000|2021-04-05 19:29:40|6212.4|6209.6|6212.9|6210.1|6213.3|6210.5|6212.4|6209.6|38
1617650990000|2021-04-05 19:29:50|6214.3|6211.5|6214.3|6211.5|6214.3|6211.5|6213.6|6210.8|16
1617651000000|2021-04-05 19:30:00|6215.1|6212.3|6214.6|6211.8|6215.1|6212.3|6213.9|6211.1|8
1617651010000|2021-04-05 19:30:10|6214.9|6212.1|6214.4|6211.6|6215.3|6212.5|6214.4|6211.6|12
1617651020000|2021-04-05 19:30:20|6214.3|6211.5|6214.3|6211.5|6214.3|6211.5|6214.3|6211.5|2
1617651030000|2021-04-05 19:30:30|6214|6211.2|6214.3|6211.5|6214.3|6211.5|6213.6|6210.8|3
1617651040000|2021-04-05 19:30:40|6214.6|6211.8|6214.6|6211.8|6214.6|6211.8|6214.6|6211.8|1
1617651050000|2021-04-05 19:30:50|6215.9|6213.1|6217.1|6214.3|6217.3|6214.5|6215.9|6213.1|9
1617651060000|2021-04-05 19:31:00|6218|6215.2|6216.6|6213.8|6218.3|6215.5|6216.3|6213.5|26
1617651070000|2021-04-05 19:31:10|6216.8|6214|6217.4|6214.6|6217.4|6214.6|6216.3|6213.5|9
1617651080000|2021-04-05 19:31:20|6217.1|6214.3|6216.4|6213.6|6217.3|6214.5|6216.4|6213.6|2
1617651090000|2021-04-05 19:31:30|6216.3|6213.5|6216.2|6213.4|6216.3|6213.5|6215.9|6213.1|1
1617651110000|2021-04-05 19:31:50|||||||||5
1617651120000|2021-04-05 19:32:00|6215.4|6212.6|6214.2|6211.4|6215.4|6212.6|6214.2|6211.4|11
1617651130000|2021-04-05 19:32:10|6214.9|6212.1|6214.9|6212.1|6215.2|6212.4|6214.9|6212.1|39
1617651140000|2021-04-05 19:32:20|6215.2|6212.4|6213.2|6210.4|6215.2|6212.4|6212.7|6209.9|19
1617651150000|2021-04-05 19:32:30|6212.9|6210.1|6213.2|6210.4|6214.2|6211.4|6212.9|6210.1|10
1617651160000|2021-04-05 19:32:40|6214.2|6211.4|6215.1|6212.3|6215.1|6212.3|6214.2|6211.4|1
1617651170000|2021-04-05 19:32:50|6214.5|6211.7|6212.9|6210.1|6214.5|6211.7|6212.9|6210.1|8
1617651180000|2021-04-05 19:33:00|6213.2|6210.4|6212.9|6210.1|6213.2|6210.4|6212.5|6209.7|25
1617651190000|2021-04-05 19:33:10|6213.2|6210.4|6212.9|6210.1|6213.4|6210.6|6212.4|6209.6|44
1617651200000|2021-04-05 19:33:20|6213.9|6211.1|6212.9|6210.1|6214.6|6211.8|6211.9|6209.1|363
1617651210000|2021-04-05 19:33:30|6213.2|6210.4|6213.7|6210.9|6213.7|6210.9|6213.2|6210.4|1
1617651220000|2021-04-05 19:33:40|6213.2|6210.4|6213.2|6210.4|6213.9|6211.1|6213.2|6210.4|2
1617651230000|2021-04-05 19:33:50|6213.1|6210.3|6212.2|6209.4|6213.1|6210.3|6211.4|6208.6|17
1617651240000|2021-04-05 19:34:00|6212.6|6209.8|6212.6|6209.8|6212.6|6209.8|6212.2|6209.4|2
1617651250000|2021-04-05 19:34:10|6212.2|6209.4|6212.2|6209.4|6212.6|6209.8|6212.2|6209.4|6
1617651260000|2021-04-05 19:34:20|6211.2|6208.4|6210.5|6207.7|6211.2|6208.4|6210.5|6207.7|20
1617651270000|2021-04-05 19:34:30|6210.2|6207.4|6210.5|6207.7|6210.9|6208.1|6210.2|6207.4|11
1617651280000|2021-04-05 19:34:40|6210.2|6207.4|6210.2|6207.4|6210.2|6207.4|6209.9|6207.1|11
1617651290000|2021-04-05 19:34:50|6208.7|6205.9|6210.2|6207.4|6210.2|6207.4|6208.2|6205.4|49
1617651300000|2021-04-05 19:35:00|6210.6|6207.8|6211.6|6208.8|6211.6|6208.8|6210.6|6207.8|2
1617651310000|2021-04-05 19:35:10|6212|6209.2|6213.2|6210.4|6214.2|6211.4|6212|6209.2|4
1617651320000|2021-04-05 19:35:20|6213|6210.2|6212.2|6209.4|6213|6210.2|6212.2|6209.4|7
1617651330000|2021-04-05 19:35:30|6210.6|6207.8|6210.7|6207.9|6210.7|6207.9|6210.4|6207.6|32
1617651340000|2021-04-05 19:35:40|6211.2|6208.4|6211.2|6208.4|6211.2|6208.4|6210.4|6207.6|11
1617651360000|2021-04-05 19:36:00|||||||||1
1617651370000|2021-04-05 19:36:10|||||||||2
1617651380000|2021-04-05 19:36:20|6212.2|6209.4|6212.2|6209.4|6212.2|6209.4|6211.2|6208.4|3
1617651390000|2021-04-05 19:36:30|6211.5|6208.7|6211.9|6209.1|6211.9|6209.1|6211.2|6208.4|5
1617651400000|2021-04-05 19:36:40|6211.2|6208.4|6211.6|6208.8|6211.6|6208.8|6211.2|6208.4|0
1617651410000|2021-04-05 19:36:50|6211.2|6208.4|6212.2|6209.4|6212.2|6209.4|6211.2|6208.4|3
1617651420000|2021-04-05 19:37:00|6211.2|6208.4|6211.2|6208.4|6212.2|6209.4|6211.2|6208.4|19
1617651430000|2021-04-05 19:37:10|6211.6|6208.8|6216.2|6213.4|6216.2|6213.4|6211.6|6208.8|42
1617651440000|2021-04-05 19:37:20|6215.9|6213.1|6215.4|6212.6|6215.9|6213.1|6215.4|6212.6|0
1617651450000|2021-04-05 19:37:30|6215.2|6212.4|6216.4|6213.6|6216.5|6213.7|6214.9|6212.1|23
1617651460000|2021-04-05 19:37:40|6216.2|6213.4|6211.9|6209.1|6216.2|6213.4|6211.9|6209.1|43
1617651470000|2021-04-05 19:37:50|6212.2|6209.4|6212.9|6210.1|6213.2|6210.4|6211.9|6209.1|32
1617651480000|2021-04-05 19:38:00|6213.2|6210.4|6211.9|6209.1|6213.2|6210.4|6211.5|6208.7|3
1617651490000|2021-04-05 19:38:10|6211.2|6208.4|6213.2|6210.4|6213.2|6210.4|6210.2|6207.4|8
1617651500000|2021-04-05 19:38:20|6212.2|6209.4|6210.9|6208.1|6212.2|6209.4|6210.9|6208.1|7
1617651510000|2021-04-05 19:38:30|6211.2|6208.4|6210.9|6208.1|6211.2|6208.4|6210.9|6208.1|2
1617651520000|2021-04-05 19:38:40|6212.2|6209.4|6214.2|6211.4|6214.2|6211.4|6212.2|6209.4|31
1617651530000|2021-04-05 19:38:50|6213.9|6211.1|6213.9|6211.1|6213.9|6211.1|6213.9|6211.1|0
1617651540000|2021-04-05 19:39:00|6214.2|6211.4|6213.4|6210.6|6214.2|6211.4|6213.4|6210.6|0
1617651550000|2021-04-05 19:39:10|6213.1|6210.3|6213.4|6210.6|6213.4|6210.6|6212.7|6209.9|1
1617651570000|2021-04-05 19:39:30|6213.2|6210.4|6214.9|6212.1|6215.9|6213.1|6213.2|6210.4|6
1617651590000|2021-04-05 19:39:50|||||||||1
1617651600000|2021-04-05 19:40:00|6213.1|6210.3|6213|6210.2|6213.4|6210.6|6213|6210.2|5
1617651610000|2021-04-05 19:40:10|6211.9|6209.1|6213.5|6210.7|6213.9|6211.1|6211.9|6209.1|14
1617651620000|2021-04-05 19:40:20|6213.9|6211.1|6214.9|6212.1|6214.9|6212.1|6213.9|6211.1|2
1617651630000|2021-04-05 19:40:30|6216.5|6213.7|6216.5|6213.7|6216.9|6214.1|6216.5|6213.7|3
1617651640000|2021-04-05 19:40:40|6215.5|6212.7|6215.5|6212.7|6215.5|6212.7|6215.5|6212.7|4
1617651650000|2021-04-05 19:40:50|6215.9|6213.1|6215.9|6213.1|6216.2|6213.4|6215.5|6212.7|158
1617651660000|2021-04-05 19:41:00|6215.5|6212.7|6218.9|6216.1|6218.9|6216.1|6215.5|6212.7|9
1617651670000|2021-04-05 19:41:10|6218.5|6215.7|6217.5|6214.7|6218.9|6216.1|6217.5|6214.7|2
1617651680000|2021-04-05 19:41:20|||||||||5
1617651690000|2021-04-05 19:41:30|6216.9|6214.1|6217.5|6214.7|6217.5|6214.7|6216.9|6214.1|7
1617651700000|2021-04-05 19:41:40|6217.1|6214.3|6218.5|6215.7|6218.5|6215.7|6217.1|6214.3|4
1617651710000|2021-04-05 19:41:50|6218.1|6215.3|6219.9|6217.1|6219.9|6217.1|6218.1|6215.3|13
1617651720000|2021-04-05 19:42:00|6219.5|6216.7|6219.5|6216.7|6220.5|6217.7|6219|6216.2|9
1617651730000|2021-04-05 19:42:10|6219.9|6217.1|6218.9|6216.1|6219.9|6217.1|6218.9|6216.1|7
1617651740000|2021-04-05 19:42:20|6219.6|6216.8|6219.9|6217.1|6220.5|6217.7|6219.5|6216.7|2
1617651750000|2021-04-05 19:42:30|6218.9|6216.1|6218.9|6216.1|6218.9|6216.1|6218.9|6216.1|12
1617651770000|2021-04-05 19:42:50|6219.9|6217.1|6221.4|6218.6|6221.6|6218.8|6219.9|6217.1|54
1617651780000|2021-04-05 19:43:00|6220.5|6217.7|6219.9|6217.1|6220.5|6217.7|6218.9|6216.1|11
1617651790000|2021-04-05 19:43:10|6220.2|6217.4|6219.9|6217.1|6220.4|6217.6|6219.5|6216.7|1
1617651800000|2021-04-05 19:43:20|6220.2|6217.4|6219.9|6217.1|6220.2|6217.4|6219.5|6216.7|1
1617651820000|2021-04-05 19:43:40|6220.2|6217.4|6219.5|6216.7|6220.2|6217.4|6219.5|6216.7|2
1617651830000|2021-04-05 19:43:50|6219.2|6216.4|6219.5|6216.7|6219.9|6217.1|6219.2|6216.4|3
1617651840000|2021-04-05 19:44:00|6219.9|6217.1|6219.9|6217.1|6219.9|6217.1|6219.9|6217.1|1
1617651850000|2021-04-05 19:44:10|6220.4|6217.6|6220.4|6217.6|6220.4|6217.6|6220.4|6217.6|2
1617651860000|2021-04-05 19:44:20|6220.2|6217.4|6219.9|6217.1|6220.2|6217.4|6219.9|6217.1|2
1617651870000|2021-04-05 19:44:30|6220.4|6217.6|6220.4|6217.6|6220.4|6217.6|6220.4|6217.6|0
1617651880000|2021-04-05 19:44:40|6220.2|6217.4|6219.9|6217.1|6220.2|6217.4|6219.9|6217.1|1
1617651890000|2021-04-05 19:44:50|6219.5|6216.7|6216.9|6214.1|6219.5|6216.7|6216.9|6214.1|28
1617651900000|2021-04-05 19:45:00|6217.2|6214.4|6216.9|6214.1|6217.9|6215.1|6215|6212.2|18
1617651910000|2021-04-05 19:45:10|6216.5|6213.7|6216.1|6213.3|6216.5|6213.7|6215.5|6212.7|17
1617651920000|2021-04-05 19:45:20|6215.7|6212.9|6214.5|6211.7|6215.7|6212.9|6214.1|6211.3|6
1617651930000|2021-04-05 19:45:30|6214.9|6212.1|6214.5|6211.7|6215.5|6212.7|6214.1|6211.3|2
1617651940000|2021-04-05 19:45:40|6214.7|6211.9|6215.5|6212.7|6216|6213.2|6214.7|6211.9|2
1617651950000|2021-04-05 19:45:50|6214.9|6212.1|6215.5|6212.7|6215.5|6212.7|6214.5|6211.7|69
1617651960000|2021-04-05 19:46:00|6215.1|6212.3|6215.5|6212.7|6215.5|6212.7|6215.1|6212.3|12
1617651970000|2021-04-05 19:46:10|6215.9|6213.1|6215.9|6213.1|6215.9|6213.1|6215.9|6213.1|3
1617651990000|2021-04-05 19:46:30|6216.2|6213.4|6215.9|6213.1|6216.5|6213.7|6215.5|6212.7|5
1617652000000|2021-04-05 19:46:40|6215.5|6212.7|6215.9|6213.1|6215.9|6213.1|6215.5|6212.7|2
1617652010000|2021-04-05 19:46:50|6216.4|6213.6|6216.5|6213.7|6216.9|6214.1|6216.4|6213.6|3
1617652020000|2021-04-05 19:47:00|6216.9|6214.1|6216.9|6214.1|6216.9|6214.1|6216.9|6214.1|1
1617652030000|2021-04-05 19:47:10|6217.2|6214.4|6217.2|6214.4|6217.4|6214.6|6217.2|6214.4|0
1617652040000|2021-04-05 19:47:20|6217.4|6214.6|6219.9|6217.1|6221.2|6218.4|6217.4|6214.6|20
1617652050000|2021-04-05 19:47:30|6217.9|6215.1|6217.5|6214.7|6217.9|6215.1|6217.5|6214.7|60
1617652060000|2021-04-05 19:47:40|||||||||173
1617652070000|2021-04-05 19:47:50|6215.5|6212.7|6214.1|6211.3|6215.5|6212.7|6214.1|6211.3|13
1617652080000|2021-04-05 19:48:00|6214.5|6211.7|6214.5|6211.7|6214.5|6211.7|6214.1|6211.3|0
1617652090000|2021-04-05 19:48:10|6213.6|6210.8|6211.5|6208.7|6213.6|6210.8|6210.5|6207.7|20
1617652100000|2021-04-05 19:48:20|6211.9|6209.1|6212.5|6209.7|6212.5|6209.7|6211.9|6209.1|0
1617652110000|2021-04-05 19:48:30|6213.2|6210.4|6215.2|6212.4|6215.2|6212.4|6213.2|6210.4|2
1617652120000|2021-04-05 19:48:40|6215.5|6212.7|6215.9|6213.1|6215.9|6213.1|6215.5|6212.7|1
1617652130000|2021-04-05 19:48:50|6215.5|6212.7|6213.5|6210.7|6215.9|6213.1|6213.5|6210.7|43
1617652140000|2021-04-05 19:49:00|6214.5|6211.7|6214.1|6211.3|6214.7|6211.9|6214|6211.2|2
1617652150000|2021-04-05 19:49:10|6214|6211.2|6215.5|6212.7|6215.5|6212.7|6214|6211.2|0
1617652170000|2021-04-05 19:49:30|6214.9|6212.1|6214.9|6212.1|6214.9|6212.1|6214|6211.2|1
1617652180000|2021-04-05 19:49:40|6215.5|6212.7|6216.1|6213.3|6216.5|6213.7|6215.5|6212.7|10
1617652190000|2021-04-05 19:49:50|6216.5|6213.7|6217.5|6214.7|6217.9|6215.1|6216.1|6213.3|3
1617652200000|2021-04-05 19:50:00|6217.1|6214.3|6215.9|6213.1|6217.5|6214.7|6215.5|6212.7|5
1617652210000|2021-04-05 19:50:10|6215.8|6213|6215.8|6213|6215.8|6213|6215.8|6213|0
1617652220000|2021-04-05 19:50:20|6216.3|6213.5|6216.3|6213.5|6216.3|6213.5|6216|6213.2|0
1617652230000|2021-04-05 19:50:30|6216.5|6213.7|6216.3|6213.5|6216.5|6213.7|6215.8|6213|0
1617652240000|2021-04-05 19:50:40|6216.7|6213.9|6217.8|6215|6217.8|6215|6216.7|6213.9|1
1617652250000|2021-04-05 19:50:50|6216.8|6214|6216.8|6214|6216.8|6214|6216.8|6214|2
1617652280000|2021-04-05 19:51:20|6217.3|6214.5|6216.8|6214|6217.3|6214.5|6216.8|6214|1
1617652290000|2021-04-05 19:51:30|||||||||3
1617652300000|2021-04-05 19:51:40|6217.5|6214.7|6216.8|6214|6217.5|6214.7|6216.5|6213.7|1
1617652310000|2021-04-05 19:51:50|6216.5|6213.7|6216.8|6214|6216.8|6214|6216.5|6213.7|0
1617652320000|2021-04-05 19:52:00|6216.5|6213.7|6216.1|6213.3|6216.5|6213.7|6216.1|6213.3|0
1617652340000|2021-04-05 19:52:20|6216.5|6213.7|6216.1|6213.3|6216.5|6213.7|6216.1|6213.3|0
1617652350000|2021-04-05 19:52:30|6215.5|6212.7|6215.5|6212.7|6215.5|6212.7|6215.5|6212.7|1
1617652380000|2021-04-05 19:53:00|6215.8|6213|6216.5|6213.7|6217.3|6214.5|6215.5|6212.7|12
1617652390000|2021-04-05 19:53:10|6216.8|6214|6217.1|6214.3|6218.3|6215.5|6216.8|6214|4
1617652410000|2021-04-05 19:53:30|6217.5|6214.7|6217.1|6214.3|6217.8|6215|6217.1|6214.3|2
1617652420000|2021-04-05 19:53:40|||||||||1
1617652430000|2021-04-05 19:53:50|6217.5|6214.7|6217.6|6214.8|6218|6215.2|6217.5|6214.7|0
1617652440000|2021-04-05 19:54:00|6217.5|6214.7|6217.5|6214.7|6217.5|6214.7|6217.5|6214.7|0
1617652450000|2021-04-05 19:54:10|6217.8|6215|6219.5|6216.7|6219.5|6216.7|6217.8|6215|2
1617652460000|2021-04-05 19:54:20|||||||||1
1617652470000|2021-04-05 19:54:30|6220.5|6217.7|6220.5|6217.7|6220.5|6217.7|6220.5|6217.7|1
1617652490000|2021-04-05 19:54:50|6220.8|6218|6220.6|6217.8|6221.3|6218.5|6220.6|6217.8|3
1617652500000|2021-04-05 19:55:00|6220.5|6217.7|6220.5|6217.7|6220.6|6217.8|6220.5|6217.7|6
1617652510000|2021-04-05 19:55:10|6219.5|6216.7|6219.1|6216.3|6219.5|6216.7|6218.6|6215.8|6
1617652520000|2021-04-05 19:55:20|6218.6|6215.8|6220.1|6217.3|6220.5|6217.7|6218.6|6215.8|1
1617652530000|2021-04-05 19:55:30|6220.5|6217.7|6218.1|6215.3|6220.5|6217.7|6218.1|6215.3|22
1617652560000|2021-04-05 19:56:00|6218.8|6216|6217.1|6214.3|6218.8|6216|6217.1|6214.3|5
1617652580000|2021-04-05 19:56:20|6217.5|6214.7|6217.5|6214.7|6218.1|6215.3|6217.1|6214.3|6
1617652590000|2021-04-05 19:56:30|6218|6215.2|6218|6215.2|6218|6215.2|6218|6215.2|1
1617652600000|2021-04-05 19:56:40|6218.5|6215.7|6217.8|6215|6218.5|6215.7|6217.5|6214.7|4
1617652610000|2021-04-05 19:56:50|6218.5|6215.7|6217.5|6214.7|6218.5|6215.7|6217.1|6214.3|2
1617652620000|2021-04-05 19:57:00|6217.6|6214.8|6217.6|6214.8|6217.6|6214.8|6217.1|6214.3|0
1617652640000|2021-04-05 19:57:20|6218.5|6215.7|6218.5|6215.7|6218.5|6215.7|6218.5|6215.7|1
1617652650000|2021-04-05 19:57:30|6218.3|6215.5|6218.3|6215.5|6219|6216.2|6218.3|6215.5|3
1617652660000|2021-04-05 19:57:40|6217.8|6215|6218|6215.2|6218.5|6215.7|6217.8|6215|0
1617652680000|2021-04-05 19:58:00|6218.5|6215.7|6217.5|6214.7|6219|6216.2|6217.5|6214.7|2
1617652690000|2021-04-05 19:58:10|6218|6215.2|6217.5|6214.7|6218|6215.2|6217.3|6214.5|29
1617652700000|2021-04-05 19:58:20|6218|6215.2|6217.8|6215|6218.1|6215.3|6217.5|6214.7|3
1617652710000|2021-04-05 19:58:30|6218|6215.2|6218.5|6215.7|6218.5|6215.7|6218|6215.2|11
1617652720000|2021-04-05 19:58:40|6218.1|6215.3|6218.5|6215.7|6218.5|6215.7|6218.1|6215.3|0
1617652730000|2021-04-05 19:58:50|6218|6215.2|6217.5|6214.7|6218|6215.2|6217.5|6214.7|3
1617652740000|2021-04-05 19:59:00|6217.8|6215|6217.8|6215|6217.8|6215|6217.5|6214.7|0
1617652750000|2021-04-05 19:59:10|6218.3|6215.5|6217.5|6214.7|6218.3|6215.5|6217.5|6214.7|3
1617652760000|2021-04-05 19:59:20|6217.8|6215|6218.8|6216|6218.8|6216|6217.6|6214.8|1
1617652770000|2021-04-05 19:59:30|6218.5|6215.7|6218|6215.2|6218.8|6216|6218|6215.2|1
1617652780000|2021-04-05 19:59:40|6218.3|6215.5|6218.3|6215.5|6218.3|6215.5|6218|6215.2|0
1617652790000|2021-04-05 19:59:50|6218|6215.2|6218|6215.2|6218.3|6215.5|6217.5|6214.7|7
1617652800000|2021-04-05 20:00:00|6217.8|6215|6221.5|6218.7|6221.5|6218.7|6217.5|6214.7|30
1617652810000|2021-04-05 20:00:10|6221.6|6218.8|6218.1|6215.3|6221.6|6218.8|6218.1|6215.3|44
1617652820000|2021-04-05 20:00:20|6218.5|6215.7|6218.5|6215.7|6219|6216.2|6218|6215.2|2
1617652830000|2021-04-05 20:00:30|6218|6215.2|6218.5|6215.7|6219|6216.2|6217.6|6214.8|1
1617652840000|2021-04-05 20:00:40|6218.8|6216|6218.8|6216|6218.8|6216|6218.5|6215.7|0
1617652850000|2021-04-05 20:00:50|6218.5|6215.7|6218.5|6215.7|6218.5|6215.7|6217.6|6214.8|2
1617652860000|2021-04-05 20:01:00|6218.8|6216|6218.5|6215.7|6219|6216.2|6218.5|6215.7|0
1617652880000|2021-04-05 20:01:20|6218.8|6216|6218.8|6216|6218.8|6216|6218.8|6216|0
1617652890000|2021-04-05 20:01:30|6219|6216.2|6219|6216.2|6219|6216.2|6218.5|6215.7|0
1617652900000|2021-04-05 20:01:40|6218.5|6215.7|6218.8|6216|6218.8|6216|6218.5|6215.7|16
1617652910000|2021-04-05 20:01:50|6218.5|6215.7|6218.8|6216|6218.8|6216|6218.5|6215.7|0
1617652920000|2021-04-05 20:02:00|6219.5|6216.7|6219.5|6216.7|6219.5|6216.7|6219.5|6216.7|0
1617652930000|2021-04-05 20:02:10|6219.8|6217|6219.5|6216.7|6219.8|6217|6219.5|6216.7|1
1617652940000|2021-04-05 20:02:20|6221|6218.2|6220|6217.2|6221.5|6218.7|6219.5|6216.7|13
1617652960000|2021-04-05 20:02:40|6219.6|6216.8|6220|6217.2|6220|6217.2|6219.5|6216.7|1
1617652970000|2021-04-05 20:02:50|6220.3|6217.5|6220.3|6217.5|6220.3|6217.5|6220.3|6217.5|0
1617652980000|2021-04-05 20:03:00|6220.5|6217.7|6220.5|6217.7|6220.5|6217.7|6220.5|6217.7|2
1617652990000|2021-04-05 20:03:10|6218.5|6215.7|6219.1|6216.3|6219.1|6216.3|6218.5|6215.7|60
1617653010000|2021-04-05 20:03:30|6219|6216.2|6219.1|6216.3|6219.1|6216.3|6219|6216.2|1
1617653020000|2021-04-05 20:03:40|6218.5|6215.7|6219.1|6216.3|6219.1|6216.3|6218.5|6215.7|1
1617653050000|2021-04-05 20:04:10|6219.5|6216.7|6219.5|6216.7|6219.5|6216.7|6219.5|6216.7|0
1617653080000|2021-04-05 20:04:40|6219.1|6216.3|6218.6|6215.8|6219.1|6216.3|6218.6|6215.8|2
1617653100000|2021-04-05 20:05:00|6218.5|6215.7|6218.5|6215.7|6218.8|6216|6218.5|6215.7|0
1617653110000|2021-04-05 20:05:10|6218.8|6216|6218.5|6215.7|6218.8|6216|6218.5|6215.7|0
1617653120000|2021-04-05 20:05:20|6217.5|6214.7|6217.5|6214.7|6217.8|6215|6217.3|6214.5|5
1617653130000|2021-04-05 20:05:30|6217.1|6214.3|6218.5|6215.7|6218.5|6215.7|6217.1|6214.3|1
1617653150000|2021-04-05 20:05:50|||||||||1
1617653170000|2021-04-05 20:06:10|6218.8|6216|6219.5|6216.7|6219.8|6217|6218.8|6216|1
1617653200000|2021-04-05 20:06:40|||||||||1
1617653210000|2021-04-05 20:06:50|6219.7|6216.9|6219.5|6216.7|6220.5|6217.7|6219.5|6216.7|5
1617653220000|2021-04-05 20:07:00|6219.8|6217|6219.8|6217|6219.8|6217|6219.8|6217|0
1617653230000|2021-04-05 20:07:10|6220.3|6217.5|6220.5|6217.7|6220.5|6217.7|6220.3|6217.5|0
1617653250000|2021-04-05 20:07:30|6220.8|6218|6220.8|6218|6220.8|6218|6220.5|6217.7|3
1617653260000|2021-04-05 20:07:40|6220.5|6217.7|6221.1|6218.3|6221.2|6218.4|6219.5|6216.7|14
1617653270000|2021-04-05 20:07:50|6221.5|6218.7|6221.1|6218.3|6221.5|6218.7|6220.1|6217.3|0
1617653280000|2021-04-05 20:08:00|6220.5|6217.7|6220.5|6217.7|6220.5|6217.7|6220.5|6217.7|0
1617653290000|2021-04-05 20:08:10|6221|6218.2|6221.3|6218.5|6221.3|6218.5|6221|6218.2|1
1617653320000|2021-04-05 20:08:40|6221.5|6218.7|6221.5|6218.7|6221.5|6218.7|6221.5|6218.7|1
1617653330000|2021-04-05 20:08:50|6221.2|6218.4|6221.1|6218.3|6221.5|6218.7|6220.5|6217.7|11
1617653340000|2021-04-05 20:09:00|6221.3|6218.5|6220.6|6217.8|6221.5|6218.7|6220.6|6217.8|3
1617653350000|2021-04-05 20:09:10|6221|6218.2|6221.1|6218.3|6221.1|6218.3|6221|6218.2|0
1617653360000|2021-04-05 20:09:20|6221.5|6218.7|6221.5|6218.7|6221.5|6218.7|6221.5|6218.7|0
1617653370000|2021-04-05 20:09:30|6221.4|6218.6|6221.4|6218.6|6221.4|6218.6|6221.4|6218.6|0
1617653380000|2021-04-05 20:09:40|6220.6|6217.8|6220.6|6217.8|6220.6|6217.8|6220.6|6217.8|1
1617653400000|2021-04-05 20:10:00|||||||||1
1617653410000|2021-04-05 20:10:10|||||||||1
1617653430000|2021-04-05 20:10:30|6220.4|6217.6|6220.4|6217.6|6220.4|6217.6|6220.4|6217.6|1
1617653440000|2021-04-05 20:10:40|6220.6|6217.8|6220.6|6217.8|6220.6|6217.8|6220.6|6217.8|0
1617653460000|2021-04-05 20:11:00|||||||||2
1617653470000|2021-04-05 20:11:10|6220.4|6217.6|6220.4|6217.6|6220.4|6217.6|6220.4|6217.6|0
1617653480000|2021-04-05 20:11:20|6220.6|6217.8|6220.4|6217.6|6220.6|6217.8|6220.1|6217.3|65
1617653490000|2021-04-05 20:11:30|||||||||1
1617653510000|2021-04-05 20:11:50|||||||||1
1617653520000|2021-04-05 20:12:00|6220.6|6217.8|6220.6|6217.8|6220.6|6217.8|6220.6|6217.8|2
1617653530000|2021-04-05 20:12:10|6220.4|6217.6|6220.4|6217.6|6220.4|6217.6|6220.4|6217.6|0
1617653540000|2021-04-05 20:12:20|6220.6|6217.8|6220.6|6217.8|6220.6|6217.8|6220.6|6217.8|1
1617653550000|2021-04-05 20:12:30|6220.4|6217.6|6220.4|6217.6|6220.4|6217.6|6220.1|6217.3|1
1617653570000|2021-04-05 20:12:50|6220.1|6217.3|6220.1|6217.3|6220.1|6217.3|6220.1|6217.3|1
1617653580000|2021-04-05 20:13:00|6219.9|6217.1|6219.9|6217.1|6219.9|6217.1|6219.6|6216.8|13
1617653590000|2021-04-05 20:13:10|6220.1|6217.3|6220.4|6217.6|6220.4|6217.6|6220.1|6217.3|0
1617653600000|2021-04-05 20:13:20|||||||||11
1617653610000|2021-04-05 20:13:30|6220.1|6217.3|6220.1|6217.3|6220.4|6217.6|6220.1|6217.3|1
1617653620000|2021-04-05 20:13:40|6219.9|6217.1|6219.9|6217.1|6219.9|6217.1|6219.9|6217.1|0
1617653640000|2021-04-05 20:14:00|6220.1|6217.3|6220.1|6217.3|6220.1|6217.3|6220.1|6217.3|0
1617653650000|2021-04-05 20:14:10|6220.4|6217.6|6220.4|6217.6|6220.4|6217.6|6220.4|6217.6|0
1617653660000|2021-04-05 20:14:20|6220.6|6217.8|6221.4|6218.6|6221.6|6218.8|6220.6|6217.8|10
1617653670000|2021-04-05 20:14:30|6221.1|6218.3|6221.4|6218.6|6221.4|6218.6|6221.1|6218.3|0
1617653680000|2021-04-05 20:14:40|6221.1|6218.3|6221.4|6218.6|6221.4|6218.6|6221.1|6218.3|0
1617653700000|2021-04-05 20:15:00|6221.6|6218.8|6221.6|6218.8|6221.6|6218.8|6221.6|6218.8|75
1617653710000|2021-04-05 20:15:10|||||||||2
1617653720000|2021-04-05 20:15:20|6221.4|6218.6|6221.4|6218.6|6221.4|6218.6|6221.4|6218.6|2
1617653730000|2021-04-05 20:15:30|6220.6|6217.8|6221.1|6218.3|6221.1|6218.3|6220.6|6217.8|8
1617653740000|2021-04-05 20:15:40|||||||||1
1617653760000|2021-04-05 20:16:00|6221.4|6218.6|6221.1|6218.3|6221.6|6218.8|6221.1|6218.3|0
1617653770000|2021-04-05 20:16:10|6221.4|6218.6|6221.6|6218.8|6221.6|6218.8|6221.4|6218.6|0
1617653790000|2021-04-05 20:16:30|6221.4|6218.6|6221.4|6218.6|6221.4|6218.6|6221.4|6218.6|7
1617653800000|2021-04-05 20:16:40|6221.6|6218.8|6221.6|6218.8|6221.6|6218.8|6221.6|6218.8|1
1617653810000|2021-04-05 20:16:50|||||||||3
1617653830000|2021-04-05 20:17:10|||||||||5
1617653850000|2021-04-05 20:17:30|||||||||2
1617653860000|2021-04-05 20:17:40|||||||||1
1617653870000|2021-04-05 20:17:50|||||||||2
1617653880000|2021-04-05 20:18:00|6220.6|6217.8|6220.1|6217.3|6220.6|6217.8|6219.6|6216.8|16
1617653900000|2021-04-05 20:18:20|6219.6|6216.8|6219.6|6216.8|6219.6|6216.8|6219.6|6216.8|2
1617653910000|2021-04-05 20:18:30|||||||||9
1617653930000|2021-04-05 20:18:50|||||||||1
1617653940000|2021-04-05 20:19:00|6219.4|6216.6|6219.4|6216.6|6219.4|6216.6|6219.4|6216.6|2
1617653950000|2021-04-05 20:19:10|6219.1|6216.3|6218.6|6215.8|6219.1|6216.3|6218.6|6215.8|2
1617653960000|2021-04-05 20:19:20|6219.1|6216.3|6219.1|6216.3|6219.1|6216.3|6219.1|6216.3|2
1617653970000|2021-04-05 20:19:30|6220.1|6217.3|6219.4|6216.6|6220.1|6217.3|6219.1|6216.3|11
1617653980000|2021-04-05 20:19:40|6219.9|6217.1|6219.1|6216.3|6220.4|6217.6|6219.1|6216.3|3
1617653990000|2021-04-05 20:19:50|||||||||2
1617654000000|2021-04-05 20:20:00|6218.7|6215.9|6218.6|6215.8|6219.1|6216.3|6218.6|6215.8|0
1617654010000|2021-04-05 20:20:10|6218.3|6215.5|6217.1|6214.3|6218.3|6215.5|6216.6|6213.8|4
1617654020000|2021-04-05 20:20:20|6217.4|6214.6|6217.1|6214.3|6217.4|6214.6|6217.1|6214.3|0
1617654030000|2021-04-05 20:20:30|6216.6|6213.8|6216.6|6213.8|6216.6|6213.8|6215.6|6212.8|2
1617654040000|2021-04-05 20:20:40|6218.1|6215.3|6217.4|6214.6|6218.1|6215.3|6217.4|6214.6|20
1617654050000|2021-04-05 20:20:50|6217.8|6215|6218.1|6215.3|6218.4|6215.6|6217.8|6215|6
1617654060000|2021-04-05 20:21:00|6218.4|6215.6|6218.6|6215.8|6218.6|6215.8|6218.1|6215.3|1
1617654070000|2021-04-05 20:21:10|6218.1|6215.3|6218.1|6215.3|6218.1|6215.3|6218.1|6215.3|0
1617654080000|2021-04-05 20:21:20|6218.6|6215.8|6219.1|6216.3|6219.1|6216.3|6218.6|6215.8|0
1617654090000|2021-04-05 20:21:30|6218.4|6215.6|6218.8|6216|6218.8|6216|6218.4|6215.6|5
1617654100000|2021-04-05 20:21:40|6219.1|6216.3|6218.4|6215.6|6219.4|6216.6|6218.4|6215.6|5
1617654110000|2021-04-05 20:21:50|6218.8|6216|6218.7|6215.9|6219.1|6216.3|6218.7|6215.9|2
1617654120000|2021-04-05 20:22:00|6218.4|6215.6|6218.4|6215.6|6218.4|6215.6|6218.4|6215.6|0
1617654140000|2021-04-05 20:22:20|6217.4|6214.6|6218.4|6215.6|6218.4|6215.6|6217.4|6214.6|4
1617654160000|2021-04-05 20:22:40|6219.1|6216.3|6219.4|6216.6|6219.4|6216.6|6219.1|6216.3|0
1617654190000|2021-04-05 20:23:10|6219.3|6216.5|6218.4|6215.6|6219.3|6216.5|6218.4|6215.6|2
1617654200000|2021-04-05 20:23:20|6219.1|6216.3|6219.1|6216.3|6219.1|6216.3|6218.4|6215.6|0
1617654240000|2021-04-05 20:24:00|6219.4|6216.6|6219.4|6216.6|6219.4|6216.6|6219.4|6216.6|0
1617654260000|2021-04-05 20:24:20|6220.1|6217.3|6220.1|6217.3|6220.1|6217.3|6219.4|6216.6|0
1617654290000|2021-04-05 20:24:50|6219.7|6216.9|6219.1|6216.3|6219.7|6216.9|6219.1|6216.3|0
1617654300000|2021-04-05 20:25:00|6219.4|6216.6|6219.4|6216.6|6219.4|6216.6|6219.4|6216.6|0
1617654330000|2021-04-05 20:25:30|6219.1|6216.3|6219.4|6216.6|6219.4|6216.6|6219.1|6216.3|0
1617654380000|2021-04-05 20:26:20|6219.9|6217.1|6219.9|6217.1|6219.9|6217.1|6219.9|6217.1|0
1617654390000|2021-04-05 20:26:30|6220.1|6217.3|6220.1|6217.3|6220.1|6217.3|6220.1|6217.3|0
1617654410000|2021-04-05 20:26:50|6220.4|6217.6|6220.8|6218|6220.9|6218.1|6220.4|6217.6|6
1617654420000|2021-04-05 20:27:00|6221.1|6218.3|6221.1|6218.3|6221.1|6218.3|6221.1|6218.3|0
1617654430000|2021-04-05 20:27:10|6221.4|6218.6|6221.4|6218.6|6221.4|6218.6|6221.4|6218.6|1
1617654460000|2021-04-05 20:27:40|||||||||3
1617654490000|2021-04-05 20:28:10|6220.4|6217.6|6219.9|6217.1|6220.4|6217.6|6219.6|6216.8|34
1617654500000|2021-04-05 20:28:20|||||||||22
1617654510000|2021-04-05 20:28:30|6219.6|6216.8|6219.4|6216.6|6219.6|6216.8|6219.4|6216.6|66
1617654520000|2021-04-05 20:28:40|||||||||14
1617654540000|2021-04-05 20:29:00|||||||||1
1617654550000|2021-04-05 20:29:10|||||||||13
1617654570000|2021-04-05 20:29:30|||||||||5
1617654590000|2021-04-05 20:29:50|||||||||1
1617654600000|2021-04-05 20:30:00|6220.4|6217.6|6219.7|6216.9|6220.4|6217.6|6219.7|6216.9|6
1617654610000|2021-04-05 20:30:10|6219.4|6216.6|6219.4|6216.6|6219.4|6216.6|6219.4|6216.6|0
1617654620000|2021-04-05 20:30:20|6219.5|6216.7|6220|6217.2|6220.4|6217.6|6219.4|6216.6|5
1617654630000|2021-04-05 20:30:30|6219.4|6216.6|6220|6217.2|6220|6217.2|6219.4|6216.6|0
1617654640000|2021-04-05 20:30:40|6219.5|6216.7|6220.4|6217.6|6220.4|6217.6|6219.4|6216.6|1
1617654700000|2021-04-05 20:31:40|6220|6217.2|6220.4|6217.6|6220.4|6217.6|6220|6217.2|5
1617654710000|2021-04-05 20:31:50|6220|6217.2|6220|6217.2|6220|6217.2|6220|6217.2|0
1617654720000|2021-04-05 20:32:00|6220.4|6217.6|6220.4|6217.6|6220.4|6217.6|6220.4|6217.6|0
1617654770000|2021-04-05 20:32:50|6220|6217.2|6220.5|6217.7|6220.5|6217.7|6220|6217.2|1
1617654790000|2021-04-05 20:33:10|6220.4|6217.6|6220.4|6217.6|6220.4|6217.6|6220.4|6217.6|0
1617654830000|2021-04-05 20:33:50|||||||||1
1617654840000|2021-04-05 20:34:00|6220|6217.2|6220|6217.2|6220|6217.2|6220|6217.2|3
1617654850000|2021-04-05 20:34:10|6219.9|6217.1|6220|6217.2|6220|6217.2|6219.9|6217.1|4
1617654860000|2021-04-05 20:34:20|6219.9|6217.1|6218|6215.2|6219.9|6217.1|6217.8|6215|5
1617654870000|2021-04-05 20:34:30|6218.4|6215.6|6218|6215.2|6218.4|6215.6|6218|6215.2|5
1617654880000|2021-04-05 20:34:40|||||||||2
1617654890000|2021-04-05 20:34:50|6218.4|6215.6|6218|6215.2|6218.4|6215.6|6218|6215.2|5
1617654900000|2021-04-05 20:35:00|6218.4|6215.6|6218|6215.2|6218.4|6215.6|6218|6215.2|4
1617654910000|2021-04-05 20:35:10|||||||||4
1617654920000|2021-04-05 20:35:20|6217|6214.2|6217.4|6214.6|6217.4|6214.6|6217|6214.2|4
1617654930000|2021-04-05 20:35:30|||||||||2
1617654940000|2021-04-05 20:35:40|6217|6214.2|6218|6215.2|6219.5|6216.7|6217|6214.2|12
1617654950000|2021-04-05 20:35:50|6218.4|6215.6|6217.4|6214.6|6218.4|6215.6|6217|6214.2|1
1617654960000|2021-04-05 20:36:00|6217.5|6214.7|6217.4|6214.6|6217.5|6214.7|6217|6214.2|4
1617654970000|2021-04-05 20:36:10|6217|6214.2|6217|6214.2|6217.4|6214.6|6217|6214.2|4
1617654980000|2021-04-05 20:36:20|||||||||2
1617654990000|2021-04-05 20:36:30|6216.5|6213.7|6216.4|6213.6|6216.5|6213.7|6215.5|6212.7|20
1617655000000|2021-04-05 20:36:40|6216.5|6213.7|6216.5|6213.7|6216.5|6213.7|6216.5|6213.7|2
1617655010000|2021-04-05 20:36:50|6217.4|6214.6|6217.4|6214.6|6217.4|6214.6|6217|6214.2|10
1617655020000|2021-04-05 20:37:00|6216.4|6213.6|6217.4|6214.6|6217.4|6214.6|6215.5|6212.7|13
1617655030000|2021-04-05 20:37:10|6217|6214.2|6217.4|6214.6|6217.4|6214.6|6217|6214.2|4
1617655040000|2021-04-05 20:37:20|6217.5|6214.7|6217.5|6214.7|6217.5|6214.7|6217.5|6214.7|1
1617655050000|2021-04-05 20:37:30|6217.4|6214.6|6218|6215.2|6218.4|6215.6|6217.4|6214.6|4
1617655060000|2021-04-05 20:37:40|||||||||2
1617655070000|2021-04-05 20:37:50|6218.4|6215.6|6218|6215.2|6218.4|6215.6|6218|6215.2|4
1617655080000|2021-04-05 20:38:00|6219|6216.2|6220.4|6217.6|6220.5|6217.7|6219|6216.2|1
1617655110000|2021-04-05 20:38:30|||||||||2
1617655120000|2021-04-05 20:38:40|6220|6217.2|6220|6217.2|6220|6217.2|6220|6217.2|2
1617655130000|2021-04-05 20:38:50|6220.4|6217.6|6220.5|6217.7|6220.5|6217.7|6220.4|6217.6|0
1617655140000|2021-04-05 20:39:00|||||||||1
1617655150000|2021-04-05 20:39:10|||||||||4
1617655160000|2021-04-05 20:39:20|6220.3|6217.5|6220|6217.2|6220.3|6217.5|6219|6216.2|4
1617655170000|2021-04-05 20:39:30|6219.5|6216.7|6220|6217.2|6220.5|6217.7|6219.5|6216.7|1
1617655180000|2021-04-05 20:39:40|6219.7|6216.9|6219.5|6216.7|6219.7|6216.9|6219.4|6216.6|1
1617655200000|2021-04-05 20:40:00|6219.7|6216.9|6220.5|6217.7|6220.5|6217.7|6219.7|6216.9|1
1617655210000|2021-04-05 20:40:10|6220.2|6217.4|6220|6217.2|6220.2|6217.4|6220|6217.2|0
1617655230000|2021-04-05 20:40:30|6219.7|6216.9|6219.5|6216.7|6219.7|6216.9|6219.5|6216.7|0
1617655240000|2021-04-05 20:40:40|6219.9|6217.1|6219.9|6217.1|6219.9|6217.1|6219.9|6217.1|0
1617655250000|2021-04-05 20:40:50|6219.5|6216.7|6220.2|6217.4|6220.5|6217.7|6219.5|6216.7|4
1617655260000|2021-04-05 20:41:00|6220|6217.2|6219|6216.2|6220|6217.2|6219|6216.2|1
1617655270000|2021-04-05 20:41:10|||||||||3
1617655290000|2021-04-05 20:41:30|6218.5|6215.7|6218.5|6215.7|6218.5|6215.7|6218.5|6215.7|0
1617655300000|2021-04-05 20:41:40|||||||||5
1617655310000|2021-04-05 20:41:50|6218.7|6215.9|6220|6217.2|6220|6217.2|6218.7|6215.9|4
1617655330000|2021-04-05 20:42:10|6219.5|6216.7|6220|6217.2|6220|6217.2|6219.5|6216.7|11
1617655350000|2021-04-05 20:42:30|6220.5|6217.7|6220.5|6217.7|6220.5|6217.7|6220.5|6217.7|0
1617655360000|2021-04-05 20:42:40|6220.4|6217.6|6220.4|6217.6|6220.4|6217.6|6220.4|6217.6|0
1617655380000|2021-04-05 20:43:00|6220.5|6217.7|6220.5|6217.7|6220.5|6217.7|6220.5|6217.7|9
1617655390000|2021-04-05 20:43:10|6221.5|6218.7|6221.5|6218.7|6221.5|6218.7|6221.5|6218.7|241
1617655400000|2021-04-05 20:43:20|6221.4|6218.6|6221.4|6218.6|6221.4|6218.6|6221.4|6218.6|20
1617655410000|2021-04-05 20:43:30|6221.5|6218.7|6219.4|6216.6|6221.5|6218.7|6219|6216.2|13
1617655420000|2021-04-05 20:43:40|6219|6216.2|6220.4|6217.6|6221|6218.2|6219|6216.2|6
1617655460000|2021-04-05 20:44:20|6220|6217.2|6219.4|6216.6|6220|6217.2|6219.4|6216.6|3
1617655470000|2021-04-05 20:44:30|6219.7|6216.9|6219.4|6216.6|6220|6217.2|6219.4|6216.6|1
1617655490000|2021-04-05 20:44:50|6219.7|6216.9|6220.4|6217.6|6221|6218.2|6219.7|6216.9|3
1617655500000|2021-04-05 20:45:00|6219.4|6216.6|6219.5|6216.7|6220|6217.2|6219.4|6216.6|5
1617655510000|2021-04-05 20:45:10|6220|6217.2|6219.7|6216.9|6220|6217.2|6219.7|6216.9|0
1617655520000|2021-04-05 20:45:20|6220|6217.2|6220|6217.2|6220.4|6217.6|6220|6217.2|0
1617655530000|2021-04-05 20:45:30|6220.8|6218|6221.5|6218.7|6221.5|6218.7|6220.8|6218|0
1617655540000|2021-04-05 20:45:40|6221.2|6218.4|6221|6218.2|6221.2|6218.4|6221|6218.2|2
1617655550000|2021-04-05 20:45:50|6221.4|6218.6|6221.4|6218.6|6221.5|6218.7|6221|6218.2|1
1617655560000|2021-04-05 20:46:00|6221.5|6218.7|6221.5|6218.7|6221.5|6218.7|6221.5|6218.7|3
1617655570000|2021-04-05 20:46:10|6220|6217.2|6220.9|6218.1|6221|6218.2|6219.4|6216.6|18
1617655580000|2021-04-05 20:46:20|6221|6218.2|6219.4|6216.6|6221|6218.2|6219.4|6216.6|19
1617655590000|2021-04-05 20:46:30|6217.9|6215.1|6217.9|6215.1|6217.9|6215.1|6217.9|6215.1|14
1617655600000|2021-04-05 20:46:40|6217.5|6214.7|6217.5|6214.7|6217.5|6214.7|6217.5|6214.7|0
1617655610000|2021-04-05 20:46:50|6218.9|6216.1|6219.4|6216.6|6219.4|6216.6|6218.9|6216.1|1
1617655620000|2021-04-05 20:47:00|6219|6216.2|6219|6216.2|6220|6217.2|6219|6216.2|1
1617655630000|2021-04-05 20:47:10|6218.8|6216|6219|6216.2|6219|6216.2|6218.8|6216|4
1617655640000|2021-04-05 20:47:20|||||||||20
1617655690000|2021-04-05 20:48:10|6219.3|6216.5|6219|6216.2|6219.4|6216.6|6219|6216.2|0
1617655700000|2021-04-05 20:48:20|6219.4|6216.6|6219|6216.2|6219.4|6216.6|6219|6216.2|0
1617655730000|2021-04-05 20:48:50|6218.5|6215.7|6219|6216.2|6219|6216.2|6218.4|6215.6|0
1617655740000|2021-04-05 20:49:00|6217|6214.2|6215.4|6212.6|6217.4|6214.6|6215.4|6212.6|19
1617655750000|2021-04-05 20:49:10|6215.3|6212.5|6215.4|6212.6|6215.8|6213|6214.4|6211.6|31
1617655760000|2021-04-05 20:49:20|6215|6212.2|6215|6212.2|6215|6212.2|6215|6212.2|3
1617655770000|2021-04-05 20:49:30|6214.8|6212|6214.4|6211.6|6215.3|6212.5|6214.4|6211.6|5
1617655780000|2021-04-05 20:49:40|||||||||3
1617655790000|2021-04-05 20:49:50|6214.9|6212.1|6216.8|6214|6216.8|6214|6214.9|6212.1|6
1617655800000|2021-04-05 20:50:00|6216.4|6213.6|6216.4|6213.6|6216.8|6214|6216.4|6213.6|0
1617655810000|2021-04-05 20:50:10|6216.8|6214|6216.4|6213.6|6216.8|6214|6216.4|6213.6|0
1617655850000|2021-04-05 20:50:50|6216|6213.2|6216.4|6213.6|6216.4|6213.6|6216|6213.2|1
1617655860000|2021-04-05 20:51:00|6216|6213.2|6216|6213.2|6216.4|6213.6|6216|6213.2|2
1617655870000|2021-04-05 20:51:10|6215.9|6213.1|6215.9|6213.1|6215.9|6213.1|6215.9|6213.1|5
1617655890000|2021-04-05 20:51:30|6216|6213.2|6216|6213.2|6216|6213.2|6216|6213.2|0
1617655900000|2021-04-05 20:51:40|6215.9|6213.1|6215.9|6213.1|6215.9|6213.1|6215.9|6213.1|0
1617655910000|2021-04-05 20:51:50|6216|6213.2|6216|6213.2|6216.4|6213.6|6215|6212.2|4
1617655920000|2021-04-05 20:52:00|6215.6|6212.8|6216|6213.2|6216.4|6213.6|6215.6|6212.8|0
1617655930000|2021-04-05 20:52:10|6217.1|6213.1|6216.8|6214|6217.3|6214.5|6216|6213.1|7
1617655940000|2021-04-05 20:52:20|6216.4|6213.6|6216.4|6213.6|6216.4|6213.6|6216.4|6213.6|0
1617655950000|2021-04-05 20:52:30|6216.8|6214|6216.8|6214|6216.8|6214|6216.8|6214|0
1617656010000|2021-04-05 20:53:30|6216.7|6213.9|6215.9|6213.1|6216.7|6213.9|6215.9|6213.1|6
1617656020000|2021-04-05 20:53:40|6215.1|6212.3|6214.9|6212.1|6215.1|6212.3|6214.9|6212.1|1
1617656030000|2021-04-05 20:53:50|6215.3|6212.5|6215.4|6212.6|6215.4|6212.6|6215.3|6212.5|0
1617656050000|2021-04-05 20:54:10|6216.2|6213.4|6215.9|6213.1|6216.4|6213.6|6215.4|6212.6|1
1617656060000|2021-04-05 20:54:20|||||||||1
1617656070000|2021-04-05 20:54:30|6216.4|6213.6|6215.4|6212.6|6216.4|6213.6|6214.9|6212.1|2
1617656080000|2021-04-05 20:54:40|6215|6212.2|6215.9|6213.1|6215.9|6213.1|6214.8|6212|0
1617656090000|2021-04-05 20:54:50|6216.4|6213.6|6215.4|6212.6|6216.4|6213.6|6215.4|6212.6|2
1617656100000|2021-04-05 20:55:00|6215.9|6213.1|6217.4|6214.6|6217.4|6214.6|6215.9|6213.1|9
1617656110000|2021-04-05 20:55:10|6216.8|6214|6216.4|6213.6|6216.8|6214|6216.4|6213.6|0
1617656120000|2021-04-05 20:55:20|6216.8|6214|6216.9|6214.1|6216.9|6214.1|6216.5|6213.7|0
1617656130000|2021-04-05 20:55:30|6216.8|6214|6217.4|6214.6|6217.4|6214.6|6216.4|6213.6|0
1617656140000|2021-04-05 20:55:40|6217.2|6214.4|6216.4|6213.6|6217.2|6214.4|6216.4|6213.6|2
1617656150000|2021-04-05 20:55:50|6216.3|6213.5|6216.9|6214.1|6216.9|6214.1|6215.9|6213.1|1
1617656160000|2021-04-05 20:56:00|6216.4|6213.6|6217.4|6214.6|6217.4|6214.6|6216.4|6213.6|1
1617656170000|2021-04-05 20:56:10|6217|6214.2|6217|6214.2|6217|6214.2|6217|6214.2|0
1617656180000|2021-04-05 20:56:20|6217.4|6214.6|6217.4|6214.6|6217.4|6214.6|6217.4|6214.6|0
1617656190000|2021-04-05 20:56:30|6216.9|6214.1|6216.9|6214.1|6217.3|6214.5|6216.9|6214.1|0
1617656200000|2021-04-05 20:56:40|6217.3|6214.5|6217.9|6215.1|6217.9|6215.1|6217.3|6214.5|4
1617656210000|2021-04-05 20:56:50|6218.3|6215.5|6217.9|6215.1|6218.4|6215.6|6217.9|6215.1|2
1617656220000|2021-04-05 20:57:00|6217.5|6214.7|6216|6213.2|6217.5|6214.7|6215.9|6213.1|10
1617656230000|2021-04-05 20:57:10|6216.4|6213.6|6216.9|6214.1|6216.9|6214.1|6216.4|6213.6|3
1617656240000|2021-04-05 20:57:20|6217.9|6215.1|6217.9|6213.9|6217.9|6215.1|6217.9|6213.9|3
1617656260000|2021-04-05 20:57:40|6217.7|6214.9|6217.9|6213.9|6217.9|6214.9|6217.7|6213.9|0
1617656270000|2021-04-05 20:57:50|6217.7|6214.9|6217.9|6215.1|6217.9|6215.1|6216.9|6214.1|0
1617656280000|2021-04-05 20:58:00|6218.9|6214.9|6217.9|6215.1|6218.9|6215.9|6217.4|6214.6|5
1617656300000|2021-04-05 20:58:20|6218.9|6216.1|6218.9|6216.1|6218.9|6216.1|6218.9|6216.1|0
1617656310000|2021-04-05 20:58:30|6219.3|6216.5|6218.3|6215.5|6219.4|6216.6|6218.3|6215.5|1
1617656320000|2021-04-05 20:58:40|6217.9|6215.1|6217.9|6215.1|6217.9|6215.1|6216.9|6214.1|0
1617656330000|2021-04-05 20:58:50|6219.1|6215.7|6216.9|6214.1|6219.1|6215.7|6216.5|6213.7|23
1617656340000|2021-04-05 20:59:00|6216.4|6213.6|6216.5|6213.7|6216.9|6214.1|6216.4|6213.6|10
1617656350000|2021-04-05 20:59:10|6216.4|6213.6|6218|6215.2|6219|6215.2|6216.4|6213.6|2
1617656360000|2021-04-05 20:59:20|6217.4|6214.6|6217.9|6215.1|6218.9|6216.1|6216.9|6213.9|15
1617656370000|2021-04-05 20:59:30|6218.5|6214.5|6217.9|6215.1|6221.3|6215.6|6217.4|6211.3|31
1617656380000|2021-04-05 20:59:40|6218.1|6214.1|6218.4|6215.6|6221.5|6215.6|6218|6211.5|0
1617656390000|2021-04-05 20:59:50|6218.8|6216|6221.5|6211.5|6221.5|6216.1|6218.4|6211.5|0
1617656400000|2021-04-05 21:00:00|6219|6215|6219|6215|6219.1|6216.1|6218.9|6215|1
1617656520000|2021-04-05 21:02:00|6219.4|6216.6|6219.4|6216.6|6219.4|6216.6|6219.4|6216.6|0
1617656530000|2021-04-05 21:02:10|6220.8|6218|6220.8|6218|6220.8|6218|6220.8|6218|3
1617656540000|2021-04-05 21:02:20|6220.7|6217.9|6223.5|6213.5|6223.5|6217.9|6220.7|6213.5|2
1617656550000|2021-04-05 21:02:30|6222.9|6212.9|6222.9|6212.9|6222.9|6212.9|6222.9|6212.9|0
1617656600000|2021-04-05 21:03:20|||||||||7
1617656620000|2021-04-05 21:03:40|6220.9|6216.9|6220.9|6216.9|6220.9|6216.9|6220.9|6216.9|0
1617656780000|2021-04-05 21:06:20|||||||||3
1617656790000|2021-04-05 21:06:30|||||||||16
1617656820000|2021-04-05 21:07:00|||||||||11
1617656910000|2021-04-05 21:08:30|||||||||1
1617657180000|2021-04-05 21:13:00|||||||||2
1617657310000|2021-04-05 21:15:10|6221|6217|6221|6217|6221|6217|6221|6217|0
1617657580000|2021-04-05 21:19:40|||||||||16
1617658120000|2021-04-05 21:28:40|6220.9|6218.1|6220.9|6218.1|6220.9|6218.1|6220.9|6218.1|0
1617658180000|2021-04-05 21:29:40|||||||||15
1617658210000|2021-04-05 21:30:10|||||||||25
1617658220000|2021-04-05 21:30:20|||||||||2
1617658230000|2021-04-05 21:30:30|||||||||25
1617658260000|2021-04-05 21:31:00|||||||||1
1617658320000|2021-04-05 21:32:00|||||||||1
1617658440000|2021-04-05 21:34:00|||||||||1
1617658450000|2021-04-05 21:34:10|6218.8|6216|6218.8|6216|6218.8|6216|6218.8|6216|10
1617658500000|2021-04-05 21:35:00|||||||||1
1617658660000|2021-04-05 21:37:40|6220.9|6218.1|6220.9|6218.1|6220.9|6218.1|6220.9|6218.1|2
1617658680000|2021-04-05 21:38:00|6224|6220|6224|6220|6224|6220|6224|6220|75
1617658700000|2021-04-05 21:38:20|6223.8|6221|6225.8|6221.8|6228.4|6221.8|6223.8|6218.4|0
1617658710000|2021-04-05 21:38:30|6225.9|6221.9|6225.9|6221.9|6225.9|6221.9|6225.9|6221.9|0
1617658730000|2021-04-05 21:38:50|6226|6223.2|6226|6223.2|6226|6223.2|6226|6223.2|3
1617658740000|2021-04-05 21:39:00|6226.3|6223.5|6226.3|6223.5|6226.3|6223.5|6226.3|6223.5|0
1617658750000|2021-04-05 21:39:10|6225.5|6215.5|6225.5|6215.5|6225.5|6215.5|6225.5|6215.5|21
1617658760000|2021-04-05 21:39:20|6226|6216|6226|6216|6226|6216|6226|6216|0
1617658780000|2021-04-05 21:39:40|6227|6217|6227|6217|6227|6217|6227|6217|0
1617659040000|2021-04-05 21:44:00|||||||||1
1617659080000|2021-04-05 21:44:40|6226.5|6216.5|6226.5|6216.5|6226.5|6216.5|6226.5|6216.5|0
1617659100000|2021-04-05 21:45:00|||||||||1
1617659120000|2021-04-05 21:45:20|6223|6219|6223|6219|6223|6219|6223|6219|0
1617659130000|2021-04-05 21:45:30|6226.5|6216.5|6224.5|6214.5|6226.5|6219|6223|6214.5|0
1617659140000|2021-04-05 21:45:40|6225.5|6215.5|6225.5|6215.5|6225.5|6215.5|6225.5|6215.5|0
1617659150000|2021-04-05 21:45:50|6226|6216|6226|6216|6226|6216|6226|6216|0
1617659160000|2021-04-05 21:46:00|6226.5|6216.5|6223.5|6213.5|6226.5|6216.5|6223.5|6213.5|1
1617659170000|2021-04-05 21:46:10|6224|6214|6225|6221|6225|6221|6224|6214|21
1617659180000|2021-04-05 21:46:20|6225.7|6215.7|6224.5|6214.5|6225.7|6215.7|6224.5|6214.5|0
1617659190000|2021-04-05 21:46:30|6224|6214|6225|6215|6225|6215|6224|6214|0
1617659210000|2021-04-05 21:46:50|6224.6|6214.6|6224.5|6214.5|6224.6|6214.6|6224.5|6214.5|0
1617659220000|2021-04-05 21:47:00|||||||||1
1617659360000|2021-04-05 21:49:20|6224|6214|6224|6214|6224|6214|6223.5|6213.5|0
1617659370000|2021-04-05 21:49:30|6223.6|6213.6|6223.5|6213.5|6223.6|6213.6|6223.5|6213.5|0
1617659410000|2021-04-05 21:50:10|6223.1|6213.1|6223.5|6213.5|6223.5|6213.5|6223|6213|0
1617659460000|2021-04-05 21:51:00|||||||||2
1617659470000|2021-04-05 21:51:10|6224|6214|6224|6214|6224|6214|6224|6214|0
1617659580000|2021-04-05 21:53:00|||||||||1
1617659640000|2021-04-05 21:54:00|||||||||1
1617659820000|2021-04-05 21:57:00|||||||||1
1617659880000|2021-04-05 21:58:00|6224.4|6214.4|6224.5|6214.5|6224.5|6214.5|6224.4|6214.4|3
1617659890000|2021-04-05 21:58:10|6224.9|6214.9|6225.5|6215.5|6225.5|6215.5|6224.9|6214.9|0
1617659900000|2021-04-05 21:58:20|6223|6219|6223|6219|6223|6219|6223|6219|1
1617659940000|2021-04-05 21:59:00|6223.5|6213.5|6223.5|6213.5|6223.5|6213.5|6223.5|6213.5|1
1617667200000|2021-04-06 00:00:00|6225.8|6221.8|6227.7|6224.9|6229.6|6225.5|6225.2|6219.6|15
1617667210000|2021-04-06 00:00:10|6227.3|6224.5|6225.8|6223|6228.2|6225.4|6225.7|6222.3|20
1617667220000|2021-04-06 00:00:20|6226|6223.2|6227.3|6224.5|6227.3|6224.5|6226|6223.2|6
1617667230000|2021-04-06 00:00:30|6226.1|6223.3|6226.3|6223.5|6226.8|6224|6225.8|6223|28
1617667240000|2021-04-06 00:00:40|6226.8|6224|6227.3|6224.5|6227.3|6224.5|6226.8|6224|4
1617667250000|2021-04-06 00:00:50|6226.2|6223.4|6223.8|6221|6226.2|6223.4|6223.7|6220.9|22
1617667260000|2021-04-06 00:01:00|6223.7|6220.9|6226.3|6223.5|6226.9|6224|6223.7|6220.9|5
1617667270000|2021-04-06 00:01:10|6226|6223.2|6225.7|6222.9|6226|6223.2|6225.7|6221.9|3
1617667280000|2021-04-06 00:01:20|6225.8|6223|6226.7|6223.9|6226.7|6223.9|6225.8|6223|34
1617667290000|2021-04-06 00:01:30|6226.3|6223.5|6226.7|6223.9|6226.7|6223.9|6226.3|6223.5|1
1617667300000|2021-04-06 00:01:40|6228.3|6225.5|6227.5|6224.7|6228.3|6225.5|6226.8|6224|12
1617667310000|2021-04-06 00:01:50|6228|6225.2|6231.5|6228.7|6231.8|6228.7|6228|6225.2|10
1617667320000|2021-04-06 00:02:00|6231.7|6228.9|6230.7|6227.9|6231.7|6228.9|6230.3|6227.5|15
1617667330000|2021-04-06 00:02:10|6231.2|6228.4|6231.2|6228.4|6231.2|6228.4|6230.7|6227.9|4
1617667340000|2021-04-06 00:02:20|6231.3|6228.5|6234.4|6231.6|6234.4|6231.6|6231.3|6228.5|40
1617667350000|2021-04-06 00:02:30|6234.7|6231.9|6236.7|6233.9|6236.7|6233.9|6234.7|6231.9|16
1617667360000|2021-04-06 00:02:40|6236.4|6233.6|6236.5|6233.7|6237|6234.2|6236|6233.2|21
1617667370000|2021-04-06 00:02:50|6236.2|6233.4|6236|6233.2|6236.2|6233.4|6236|6233.2|0
1617667380000|2021-04-06 00:03:00|6235.7|6232.9|6236|6233.2|6236.7|6233.9|6235.7|6232.9|7
1617667390000|2021-04-06 00:03:10|6237.8|6233.8|6237.4|6234.6|6237.8|6234.6|6236.5|6233.7|2
1617667400000|2021-04-06 00:03:20|6237.2|6234.4|6234.7|6231.9|6237.5|6234.7|6234.7|6231.9|8
1617667410000|2021-04-06 00:03:30|6234.3|6231.5|6235.4|6232.6|6236|6232.7|6234|6231.2|5
1617667420000|2021-04-06 00:03:40|6235|6232.2|6234|6231.2|6235|6232.2|6234|6231.2|9
1617667430000|2021-04-06 00:03:50|6234.3|6231.5|6234.5|6231.7|6235.5|6232.7|6234.3|6231.5|8
1617667440000|2021-04-06 00:04:00|6234.7|6231.9|6232.7|6229.9|6234.7|6231.9|6232.7|6229.8|17
1617667450000|2021-04-06 00:04:10|||||||||1
1617667470000|2021-04-06 00:04:30|6233|6230.2|6233|6230.2|6233|6230.2|6232|6229.2|9
1617667480000|2021-04-06 00:04:40|6233.5|6230.7|6232|6229.2|6233.8|6230.7|6232|6229.2|0
1617667500000|2021-04-06 00:05:00|6232.7|6229.9|6232.5|6229.7|6232.7|6229.9|6232.5|6229.7|5
1617667510000|2021-04-06 00:05:10|6231.8|6229|6232.2|6229.4|6232.2|6229.4|6231|6228.2|14
1617667530000|2021-04-06 00:05:30|6232.7|6229.9|6234.3|6231.5|6234.3|6231.5|6232.7|6229.9|24
1617667540000|2021-04-06 00:05:40|6234.7|6231.9|6234.7|6231.9|6234.7|6231.9|6234.7|6231.9|2
1617667560000|2021-04-06 00:06:00|6235|6232.2|6236.8|6234|6236.8|6234|6234.2|6231.4|17
1617667570000|2021-04-06 00:06:10|6236.5|6233.7|6237|6234.2|6237|6234.2|6236.2|6233.4|2
1617667580000|2021-04-06 00:06:20|6237.4|6234.6|6238|6235.2|6238|6235.2|6237.4|6234.6|7
1617667590000|2021-04-06 00:06:30|6238.2|6235.4|6239|6236.2|6239|6236.2|6238.2|6235.4|5
1617667600000|2021-04-06 00:06:40|6238.9|6236.1|6238.5|6235.7|6238.9|6236.1|6238.5|6235.7|1
1617667610000|2021-04-06 00:06:50|6239|6236.2|6239|6236.2|6239|6236.2|6239|6236.2|0
1617667620000|2021-04-06 00:07:00|6238.7|6235.9|6240.8|6238|6241.8|6238|6238.5|6235.7|19
1617667630000|2021-04-06 00:07:10|6241|6238.2|6241.5|6238.7|6241.5|6238.7|6241|6238.2|3
1617667640000|2021-04-06 00:07:20|||||||||5
1617667650000|2021-04-06 00:07:30|6241.7|6238.9|6241.5|6238.7|6242|6239.2|6241.5|6238.7|3
1617667660000|2021-04-06 00:07:40|6240.5|6237.7|6240.5|6237.7|6240.5|6237.7|6240.5|6237.7|12
1617667670000|2021-04-06 00:07:50|||||||||3
1617667680000|2021-04-06 00:08:00|||||||||24
1617667700000|2021-04-06 00:08:20|||||||||2
1617667710000|2021-04-06 00:08:30|6240.4|6237.6|6240.4|6237.6|6240.4|6237.6|6240|6237.2|4
1617667720000|2021-04-06 00:08:40|6240.9|6238.1|6241|6238.2|6241|6238.2|6240.9|6238.1|0
1617667740000|2021-04-06 00:09:00|6241.4|6238.6|6241.5|6238.7|6241.5|6238.7|6241|6238.2|30
1617667750000|2021-04-06 00:09:10|6242.5|6238.5|6242.4|6239.6|6242.5|6239.7|6241.5|6238.5|8
1617667760000|2021-04-06 00:09:20|6242|6239.2|6241.5|6238.7|6243|6239.7|6241.5|6237.8|8
1617667770000|2021-04-06 00:09:30|6241|6238.2|6240.5|6237.7|6241|6238.2|6240.5|6237.7|1
1617667780000|2021-04-06 00:09:40|6240.2|6237.4|6240|6237.2|6240.2|6237.4|6240|6237.2|8
1617667790000|2021-04-06 00:09:50|6238.9|6236.1|6238.5|6235.7|6238.9|6236.1|6238|6235.2|22
1617667800000|2021-04-06 00:10:00|6238.7|6235.9|6238|6235.2|6238.7|6235.9|6237.7|6234.9|2
1617667810000|2021-04-06 00:10:10|6237.7|6234.9|6237.7|6234.9|6237.7|6234.9|6237.7|6234.9|2
1617667830000|2021-04-06 00:10:30|6238.8|6236|6240.2|6237.4|6240.4|6237.6|6238.8|6236|14
1617667840000|2021-04-06 00:10:40|6239.8|6237|6240|6237.2|6240|6237.2|6239.7|6236.9|1
1617667850000|2021-04-06 00:10:50|6239.7|6236.9|6239.3|6236.5|6239.7|6236.9|6239.2|6236.4|4
1617667860000|2021-04-06 00:11:00|6239.2|6236.4|6238.2|6235.4|6239.2|6236.4|6238.2|6235.4|5
1617667870000|2021-04-06 00:11:10|6238|6235.2|6237.7|6234.9|6238|6235.2|6237.7|6234.9|2
1617667880000|2021-04-06 00:11:20|6237.3|6234.5|6236.7|6233.9|6237.3|6234.5|6236.7|6233.9|3
1617667890000|2021-04-06 00:11:30|6237.4|6234.6|6237.5|6234.7|6237.8|6234.7|6237.2|6233.6|22
1617667900000|2021-04-06 00:11:40|6237.8|6233.8|6236.2|6233.4|6237.8|6234.2|6236.2|6233.4|0
1617667910000|2021-04-06 00:11:50|6236.3|6233.5|6236.7|6233.9|6237|6234.2|6236.2|6233.4|5
1617667920000|2021-04-06 00:12:00|6237|6234.2|6236.6|6233.8|6237|6234.2|6236.6|6233.8|1
1617667930000|2021-04-06 00:12:10|6236.1|6233.3|6235.1|6232.3|6236.1|6233.3|6235.1|6232.3|3
1617667940000|2021-04-06 00:12:20|6235|6232.2|6234.6|6231.8|6235|6232.2|6234.6|6231.8|2
1617667950000|2021-04-06 00:12:30|||||||||1
1617667960000|2021-04-06 00:12:40|||||||||2
1617667970000|2021-04-06 00:12:50|6236.6|6233.8|6236.6|6233.8|6236.6|6233.8|6236.6|6233.8|6
1617667980000|2021-04-06 00:13:00|6237|6234.2|6236.6|6233.8|6237|6234.2|6236.6|6233.8|0
1617667990000|2021-04-06 00:13:10|6237|6234.2|6236.6|6233.8|6237|6234.2|6236.6|6233.8|1
1617668010000|2021-04-06 00:13:30|6236.9|6232.9|6235.6|6232.8|6236.9|6233.3|6235.6|6232.7|3
1617668020000|2021-04-06 00:13:40|||||||||3
1617668030000|2021-04-06 00:13:50|6235.5|6232.7|6234.6|6231.8|6235.5|6232.7|6234.6|6231.8|5
1617668050000|2021-04-06 00:14:10|6236.5|6233.7|6238.5|6235.7|6238.5|6235.7|6236.5|6233.7|11
1617668090000|2021-04-06 00:14:50|6237.6|6234.8|6237.6|6234.8|6237.6|6234.8|6237.6|6234.8|3
1617668100000|2021-04-06 00:15:00|6236.6|6233.8|6237.5|6234.7|6237.5|6234.7|6236.6|6233.8|6
1617668110000|2021-04-06 00:15:10|6237.6|6234.8|6238.6|6235.8|6239|6236.2|6237.6|6234.8|5
1617668120000|2021-04-06 00:15:20|6238.7|6234.7|6238.5|6235.7|6238.7|6235.7|6238.1|6234.7|0
1617668130000|2021-04-06 00:15:30|6238.7|6234.7|6237.5|6234.7|6239.1|6235.7|6237.5|6233.9|0
1617668140000|2021-04-06 00:15:40|6237.7|6233.7|6236.6|6233.8|6237.7|6234.7|6236.6|6233.6|2
1617668150000|2021-04-06 00:15:50|6234.6|6231.8|6232.6|6229.8|6234.6|6231.8|6232.5|6229.7|10
1617668160000|2021-04-06 00:16:00|6233|6230.2|6234.6|6231.8|6235|6232.2|6232.6|6229.8|10
1617668170000|2021-04-06 00:16:10|6234.4|6231.6|6233.5|6230.7|6234.4|6231.6|6233.5|6229.7|1
1617668180000|2021-04-06 00:16:20|6233.7|6229.7|6233.5|6230.7|6233.7|6230.7|6233.5|6229.7|0
1617668190000|2021-04-06 00:16:30|6233.7|6229.7|6231.6|6228.8|6233.7|6229.8|6231.6|6228.8|1
1617668200000|2021-04-06 00:16:40|6232|6229.2|6233.5|6230.7|6233.7|6230.7|6232|6229.2|4
1617668220000|2021-04-06 00:17:00|||||||||1
1617668230000|2021-04-06 00:17:10|6233.7|6229.7|6233.5|6230.7|6233.7|6230.7|6233.5|6229.7|0
1617668250000|2021-04-06 00:17:30|6233.6|6230.8|6233.6|6230.8|6233.6|6230.8|6233.6|6230.8|3
1617668260000|2021-04-06 00:17:40|6233.5|6230.7|6233.5|6230.7|6233.7|6230.7|6233.1|6229.7|2
1617668270000|2021-04-06 00:17:50|6233.7|6229.7|6233.7|6229.7|6233.7|6230.8|6233.5|6229.7|2
1617668280000|2021-04-06 00:18:00|6233.5|6230.7|6233.5|6230.7|6233.5|6230.7|6233.5|6230.7|1
1617668310000|2021-04-06 00:18:30|6233.6|6230.8|6233.6|6230.8|6233.6|6230.8|6233.5|6230.7|3
1617668320000|2021-04-06 00:18:40|6233.5|6230.7|6233.6|6230.8|6233.6|6230.8|6233.5|6230.7|1
1617668330000|2021-04-06 00:18:50|6233.7|6229.7|6234.1|6231.3|6234.1|6231.3|6233.5|6229.7|3
1617668340000|2021-04-06 00:19:00|6234|6231.2|6233.6|6230.8|6234|6231.2|6233.6|6230.8|1
1617668350000|2021-04-06 00:19:10|||||||||2
1617668360000|2021-04-06 00:19:20|6233.5|6230.7|6233.5|6230.7|6233.5|6230.7|6233.5|6230.7|1
1617668370000|2021-04-06 00:19:30|6233.7|6229.7|6232.6|6229.8|6233.7|6229.8|6232.6|6229.7|6
1617668380000|2021-04-06 00:19:40|6232.3|6229.5|6232.1|6229.3|6232.3|6229.5|6232.1|6229.3|10
1617668390000|2021-04-06 00:19:50|6231.8|6229|6232.1|6229.3|6232.1|6229.3|6231.6|6228.8|55
1617668400000|2021-04-06 00:20:00|6231.8|6229|6231.6|6228.8|6232.3|6229.5|6231.6|6228.8|7
1617668420000|2021-04-06 00:20:20|6232.1|6229.3|6232.1|6229.3|6232.1|6229.3|6231.6|6228.8|8
1617668430000|2021-04-06 00:20:30|||||||||2
1617668440000|2021-04-06 00:20:40|6233.6|6230.8|6233.6|6230.8|6233.6|6230.8|6233.6|6230.8|9
1617668460000|2021-04-06 00:21:00|6234|6230|6233.8|6231|6234|6231|6233.8|6230|0
1617668470000|2021-04-06 00:21:10|6234|6230|6234|6230|6234|6230|6234|6230|0
1617668480000|2021-04-06 00:21:20|6232.8||6232.8||6232.8||6232.8||0
1617668490000|2021-04-06 00:21:30|6232.9|6230.1|6233.8|6231|6234.6|6231|6232.8|6230|11
1617668510000|2021-04-06 00:21:50|6232.9|6230.1|6232.9|6230.1|6232.9|6230.1|6232.9|6230.1|0
1617668520000|2021-04-06 00:22:00|6233.3|6230.5|6233.3|6230.5|6233.3|6230.5|6233.3|6230.5|0
1617668530000|2021-04-06 00:22:10|6232.9|6230.1|6231.9|6229.1|6232.9|6230.1|6231.9|6229.1|0
1617668540000|2021-04-06 00:22:20|||||||||2
1617668550000|2021-04-06 00:22:30|||||||||2
1617668560000|2021-04-06 00:22:40|||||||||2
1617668570000|2021-04-06 00:22:50|6232.3|6229.5|6231.9|6229.1|6232.3|6229.5|6231.9|6229.1|2
1617668580000|2021-04-06 00:23:00|||||||||1
1617668610000|2021-04-06 00:23:30|6231.8|6229|6231.8|6229|6231.8|6229|6231.8|6229|3
1617668620000|2021-04-06 00:23:40|6231.9|6229.1|6231.9|6229.1|6231.9|6229.1|6231.9|6229.1|2
1617668630000|2021-04-06 00:23:50|||||||||1
1617668640000|2021-04-06 00:24:00|||||||||2
1617668650000|2021-04-06 00:24:10|6231.5|6228.7|6229.3|6226.5|6231.5|6228.7|6229.3|6226.5|9
1617668660000|2021-04-06 00:24:20|6228.8|6226|6228.6|6225.8|6228.8|6226|6227.9|6225.1|10
1617668670000|2021-04-06 00:24:30|6228.8|6226|6228.8|6226|6228.8|6226|6228.8|6226|0
1617668690000|2021-04-06 00:24:50|6228.9|6226.1|6228.9|6226.1|6228.9|6226.1|6228.9|6226.1|3
1617668710000|2021-04-06 00:25:10|6231.6|6228.8|6232.6|6229.8|6232.6|6229.8|6231.6|6228.8|13
1617668730000|2021-04-06 00:25:30|6232.8|6230|6232.8|6230|6232.8|6230|6232.8|6230|2
1617668740000|2021-04-06 00:25:40|6232.9|6230.1|6231.9|6229.1|6232.9|6230.1|6231.8|6229|3
1617668750000|2021-04-06 00:25:50|6230.8|6228|6230.8|6228|6230.8|6228|6230.8|6228|2
1617668760000|2021-04-06 00:26:00|6230.9|6228.1|6231.8|6229|6231.8|6229|6230.9|6228.1|2
1617668770000|2021-04-06 00:26:10|6231.9|6229.1|6231.9|6229.1|6231.9|6229.1|6231.9|6229.1|0
1617668790000|2021-04-06 00:26:30|6232.3|6229.5|6227.9|6225.1|6232.3|6229.5|6227.9|6225|134
1617668800000|2021-04-06 00:26:40|6228.3|6225.5|6227.9|6225.1|6228.3|6225.5|6227.9|6225.1|0
1617668810000|2021-04-06 00:26:50|6227.3|6224.5|6227.3|6224.5|6227.3|6224.5|6227.3|6224.5|1
1617668820000|2021-04-06 00:27:00|6227.8|6225|6226.9|6224.1|6227.8|6225|6226.9|6224.1|6
1617668830000|2021-04-06 00:27:10|6227.9|6225.1|6229.9|6227.1|6231|6227.1|6227.9|6225.1|4
1617668840000|2021-04-06 00:27:20|6229.8|6227|6229.8|6227|6229.8|6227|6229.8|6227|1
1617668860000|2021-04-06 00:27:40|6229.9|6227.1|6229.9|6227.1|6229.9|6227.1|6229.9|6227.1|1
1617668870000|2021-04-06 00:27:50|6229.8|6227|6228.9|6226.1|6229.8|6227|6228.8|6226|3
1617668880000|2021-04-06 00:28:00|||||||||2
1617668890000|2021-04-06 00:28:10|6230.5|6227.7|6230.5|6227.7|6230.5|6227.7|6230.5|6227.7|8
1617668910000|2021-04-06 00:28:30|6230.9|6228.1|6230.9|6228.1|6230.9|6228.1|6230.9|6228.1|0
1617668920000|2021-04-06 00:28:40|6231|6228.2|6231.8|6229|6231.8|6229|6231|6228.2|7
1617668940000|2021-04-06 00:29:00|6231.9|6229.1|6231.9|6229.1|6231.9|6229.1|6231.9|6229.1|0
1617668950000|2021-04-06 00:29:10|||||||||1
1617668970000|2021-04-06 00:29:30|6231.8|6229|6230.9|6228.1|6231.8|6229|6230.9|6228.1|3
1617668980000|2021-04-06 00:29:40|||||||||1
1617668990000|2021-04-06 00:29:50|6230.4|6227.6|6230.8|6228|6230.8|6228|6230.4|6227.6|8
1617669000000|2021-04-06 00:30:00|6230.9|6228.1|6231.9|6229.1|6232.6|6229.8|6230.9|6228.1|1
1617669030000|2021-04-06 00:30:30|6230.9|6228.1|6227.4|6224.6|6230.9|6228.1|6227.4|6224.6|34
1617669040000|2021-04-06 00:30:40|6227.9|6225.1|6227.9|6225.1|6227.9|6225.1|6227.9|6225.1|5
1617669080000|2021-04-06 00:31:20|6227.3|6224.5|6227.3|6224.5|6227.3|6224.5|6227.3|6224.5|0
1617669090000|2021-04-06 00:31:30|6227.1|6224.3|6225.8|6223|6227.1|6224.3|6225.8|6222|10
1617669100000|2021-04-06 00:31:40|6225.1|6222.3|6225.4|6222.6|6225.9|6223.1|6224.9|6222.1|3
1617669110000|2021-04-06 00:31:50|6227.5|6223.5|6227|6224.2|6227.5|6224.2|6227|6223.5|4
1617669120000|2021-04-06 00:32:00|6226.9|6224.1|6226.9|6224.1|6226.9|6224.1|6226.9|6224.1|0
1617669130000|2021-04-06 00:32:10|6225.9|6223.1|6225.9|6223.1|6225.9|6223.1|6225.9|6223.1|0
1617669150000|2021-04-06 00:32:30|6228|6224|6226.9|6224.1|6228|6225|6226.9|6223.1|6
1617669180000|2021-04-06 00:33:00|6226.3|6223.5|6225.9|6223.1|6226.3|6223.5|6225.9|6223.1|1
1617669190000|2021-04-06 00:33:10|6225.4|6222.6|6225.4|6222.6|6225.4|6222.6|6225.4|6222.6|0
1617669200000|2021-04-06 00:33:20|6226.9|6224.1|6226.9|6224.1|6226.9|6224.1|6226.9|6224.1|4
1617669210000|2021-04-06 00:33:30|6226.4|6223.6|6226.9|6224.1|6226.9|6224.1|6226.4|6223.6|2
1617669230000|2021-04-06 00:33:50|6226.4|6223.6|6224.6|6221.8|6226.4|6223.6|6223.9|6221.1|13
1617669240000|2021-04-06 00:34:00|6224.9|6222.1|6223.3|6220.5|6224.9|6222.1|6223.3|6220.5|31
1617669250000|2021-04-06 00:34:10|6223.9|6221.1|6224.8|6222|6224.8|6222|6223.5|6220.7|5
1617669270000|2021-04-06 00:34:30|6224.9|6222.1|6223.9|6221.1|6225.3|6222.5|6223.4|6220.6|34
1617669290000|2021-04-06 00:34:50|6224.2|6221.4|6225.9|6223.1|6226|6223.1|6224.2|6221.4|3
1617669300000|2021-04-06 00:35:00|6222.9|6220.1|6223.4|6220.6|6223.4|6220.6|6222.9|6220.1|24
1617669310000|2021-04-06 00:35:10|6223.9|6221.1|6223.9|6221.1|6223.9|6221.1|6223.9|6221.1|4
1617669330000|2021-04-06 00:35:30|||||||||1
1617669350000|2021-04-06 00:35:50|6223.7|6220.9|6223.4|6220.6|6224|6221.1|6223.4|6220|1
1617669370000|2021-04-06 00:36:10|||||||||1
1617669390000|2021-04-06 00:36:30|6224.2|6221.4|6224.2|6221.4|6224.2|6221.4|6223.9|6221.1|5
1617669400000|2021-04-06 00:36:40|6223.9|6221.1|6223.9|6221.1|6223.9|6221.1|6223.9|6221.1|0
1617669430000|2021-04-06 00:37:10|||||||||2
1617669450000|2021-04-06 00:37:30|6224.4|6221.6|6224.4|6221.6|6224.4|6221.6|6224.4|6221.6|2
1617669470000|2021-04-06 00:37:50|6224.1|6221.3|6226.6|6223.8|6226.6|6223.8|6223.9|6221.1|7
1617669480000|2021-04-06 00:38:00|6226.9|6224.1|6227.9|6225.1|6227.9|6225.1|6225.9|6223.1|33
1617669490000|2021-04-06 00:38:10|6229|6225|6229|6225|6229|6225|6229|6225|0
1617669500000|2021-04-06 00:38:20|6227.8|6223.8|6226.7|6223.9|6227.8|6223.9|6226.7|6223.8|39
1617669510000|2021-04-06 00:38:30|6226.9|6224.1|6226.9|6224.1|6226.9|6224.1|6226.9|6224.1|0
1617669530000|2021-04-06 00:38:50|6226.6|6223.8|6223.4|6220.6|6226.6|6223.8|6223.4|6220.6|8
1617669540000|2021-04-06 00:39:00|6223.2|6219.2|6222.4|6219.6|6223.2|6220.1|6222.4|6219.2|18
1617669550000|2021-04-06 00:39:10|6222.9|6220.1|6222.9|6220.1|6223|6220.1|6221.9|6219|42
1617669600000|2021-04-06 00:40:00|6222.7|6219.9|6220.9|6218.1|6222.7|6219.9|6220.9|6218.1|1
1617669610000|2021-04-06 00:40:10|6220.6|6217.8|6220.6|6217.8|6220.6|6217.8|6220.6|6217.8|0
1617669620000|2021-04-06 00:40:20|6220.9|6218.1|6216.7|6213.9|6220.9|6218.1|6216.7|6213|54
1617669630000|2021-04-06 00:40:30|6216.9|6214.1|6216.7|6213.9|6216.9|6214.1|6216.7|6213.9|1
1617669640000|2021-04-06 00:40:40|6217.8|6213.8|6216.7|6213.9|6217.8|6214.1|6216.7|6213.8|45
1617669650000|2021-04-06 00:40:50|6215.7|6212.9|6213.7|6210.9|6215.7|6212.9|6213.7|6210.8|63
1617669660000|2021-04-06 00:41:00|6211.7|6208.9|6212.5|6208.5|6212.8|6209.4|6211.2|6208.4|14
1617669670000|2021-04-06 00:41:10|6211.7|6208.9|6213.7|6210.9|6214|6210.9|6211.7|6208.7|1
1617669680000|2021-04-06 00:41:20|6213.2|6210.4|6212.9|6210.1|6213.2|6210.4|6212.9|6210.1|9
1617669690000|2021-04-06 00:41:30|6213|6209|6212|6209.2|6213|6209.2|6212|6209|0
1617669700000|2021-04-06 00:41:40|6211.7|6208.9|6211.7|6208.9|6211.7|6208.9|6211.7|6208.9|0
1617669710000|2021-04-06 00:41:50|6212.7|6209.9|6212.7|6209.9|6212.7|6209.9|6212.7|6209.9|1
1617669720000|2021-04-06 00:42:00|6212.9|6210.1|6212.9|6210.1|6212.9|6210.1|6212.9|6210.1|0
1617669730000|2021-04-06 00:42:10|6213|6209|6212.9|6210.1|6213|6210.1|6212.9|6209|5
1617669740000|2021-04-06 00:42:20|6215.7|6212.9|6214.9|6212.1|6215.7|6212.9|6214.9|6212.1|32
1617669750000|2021-04-06 00:42:30|6214.7|6211.9|6214.7|6211.9|6214.7|6211.9|6214.7|6211.9|0
1617669760000|2021-04-06 00:42:40|||||||||1
1617669770000|2021-04-06 00:42:50|6214.9|6212.1|6215.7|6212.9|6215.7|6212.9|6214.9|6212.1|1
1617669780000|2021-04-06 00:43:00|6215.9|6213.1|6214.9|6212.1|6216|6213.1|6214.9|6211.8|3
1617669790000|2021-04-06 00:43:10|6215|6211|6214.7|6211.9|6215|6211.9|6214.7|6211|0
1617669810000|2021-04-06 00:43:30|6214.9|6212.1|6214.9|6212.1|6214.9|6212.1|6214.9|6212.1|0
1617669820000|2021-04-06 00:43:40|||||||||1
1617669840000|2021-04-06 00:44:00|6214.7|6211.9|6213.2|6210.4|6214.7|6211.9|6213.2|6210.4|1
1617669850000|2021-04-06 00:44:10|6212.9|6210.1|6212.9|6210.1|6212.9|6210.1|6212.9|6210.1|2
1617669860000|2021-04-06 00:44:20|6212.2|6209.4|6212.6|6209.8|6212.6|6209.8|6212.2|6209.4|2
1617669870000|2021-04-06 00:44:30|6212.9|6210.1|6210.9|6208.1|6212.9|6210.1|6210.9|6208.1|1
1617669890000|2021-04-06 00:44:50|6210.2|6207.4|6209.9|6207.1|6210.7|6207.9|6209.9|6207.1|2
1617669900000|2021-04-06 00:45:00|6209.7|6206.9|6208.7|6205.9|6209.7|6206.9|6207.7|6203.8|135
1617669910000|2021-04-06 00:45:10|6209|6206.2|6209.7|6206.9|6209.7|6206.9|6209|6206.2|1
1617669920000|2021-04-06 00:45:20|6209|6206.2|6208.9|6206.1|6209|6206.2|6208.9|6206.1|40
1617669930000|2021-04-06 00:45:30|6208.7|6205.9|6208.7|6205.9|6208.7|6205.9|6208.7|6205.9|0
1617669950000|2021-04-06 00:45:50|6208.2|6205.4|6207.7|6204.9|6208.2|6205.4|6207|6204.2|3
1617669960000|2021-04-06 00:46:00|6208.8|6204.8|6206.1|6202.1|6208.8|6205.1|6205.9|6202.1|25
1617669970000|2021-04-06 00:46:10|6205.7|6202.9|6207.7|6204.9|6207.7|6204.9|6205.7|6202.9|24
1617669980000|2021-04-06 00:46:20|6208.2|6205.4|6206.7|6203.9|6210|6206|6206.7|6203.9|14
1617669990000|2021-04-06 00:46:30|6207.7|6204.9|6207.7|6204.9|6207.7|6204.9|6207.7|6204.9|22
1617670000000|2021-04-06 00:46:40|6208.7|6205.9|6206.7|6203.9|6209|6205.9|6206.7|6203.9|3
1617670010000|2021-04-06 00:46:50|6206.2|6203.4|6205.7|6202.9|6207|6203.6|6205.7|6202.8|1
1617670020000|2021-04-06 00:47:00|6206|6202|6203.7|6200.9|6206|6202|6203.7|6200.9|42
1617670030000|2021-04-06 00:47:10|6204.1|6201.3|6205|6201|6205|6201.9|6204.1|6201|32
1617670040000|2021-04-06 00:47:20|6204.4|6201.6|6204.7|6201.9|6204.7|6201.9|6204.4|6201.6|0
1617670050000|2021-04-06 00:47:30|6204.6|6201.8|6201.7|6198.9|6204.7|6201.9|6201.4|6198.6|9
1617670060000|2021-04-06 00:47:40|6202|6198|6202|6198|6202|6198.9|6201.7|6198|0
1617670070000|2021-04-06 00:47:50|6201.7|6198.9|6201.7|6198.9|6201.7|6198.9|6201.2|6198.4|0
1617670080000|2021-04-06 00:48:00|6202|6198|6201.9|6199.1|6202.7|6199.9|6201.7|6198|2
1617670090000|2021-04-06 00:48:10|6201.7|6198.9|6201.7|6198.9|6201.7|6198.9|6201.7|6198.9|0
1617670100000|2021-04-06 00:48:20|6201.4|6198.6|6200.9|6198.1|6201.6|6198.8|6200.9|6198.1|0
1617670110000|2021-04-06 00:48:30|6200.7|6197.9|6201.7|6198.9|6201.8|6198.9|6200.7|6197.7|0
1617670160000|2021-04-06 00:49:20|||||||||2
1617670180000|2021-04-06 00:49:40|6202.4|6199.6|6204.7|6201.9|6205.2|6202.4|6202.4|6199.6|7
1617670200000|2021-04-06 00:50:00|6204.9|6202.1|6204.9|6202.1|6204.9|6202.1|6204.2|6201.4|3
1617670210000|2021-04-06 00:50:10|6204.7|6201.9|6207|6203|6207.3|6204.1|6204.7|6201.9|2
1617670220000|2021-04-06 00:50:20|6206.7|6203.9|6207.7|6203.7|6208|6204.2|6206.7|6203.3|0
1617670230000|2021-04-06 00:50:30|6208|6204|6206.7|6203.9|6208|6204.9|6206.7|6203.9|0
1617670240000|2021-04-06 00:50:40|6206.9|6204.1|6208|6204|6208|6204.1|6206.9|6204|0
1617670250000|2021-04-06 00:50:50|6204.7|6201.9|6203.4|6200.6|6204.7|6201.9|6203.4|6200.6|26
1617670260000|2021-04-06 00:51:00|6203.9|6201.1|6202.9|6200.1|6204|6201.1|6202.7|6199.8|2
1617670270000|2021-04-06 00:51:10|6202.7|6199.9|6203.3|6199.3|6203.3|6199.9|6201.9|6199|0
1617670280000|2021-04-06 00:51:20|6201.9|6199.1|6201.7|6198.9|6202.3|6199.1|6201.4|6198|0
1617670290000|2021-04-06 00:51:30|6202|6198|6202|6198|6202.5|6199.1|6201.4|6198|0
1617670300000|2021-04-06 00:51:40|6200.9|6198.1|6200.9|6198.1|6200.9|6198.1|6200.9|6198.1|0
1617670310000|2021-04-06 00:51:50|6202.4|6199.6|6204|6200|6204|6200|6202.4|6199|2
1617670320000|2021-04-06 00:52:00|6203.4|6200.6|6202.7|6199.9|6203.4|6200.6|6202.7|6199|0
1617670330000|2021-04-06 00:52:10|6203.7|6199.7|6203.7|6200.9|6203.7|6200.9|6203.7|6199.7|0
1617670340000|2021-04-06 00:52:20|6203.4|6200.6|6203|6199|6203.4|6200.6|6203|6199|2
1617670350000|2021-04-06 00:52:30|6202.7|6199.9|6202.7|6199.9|6202.7|6199.9|6202.7|6199.9|0
1617670360000|2021-04-06 00:52:40|6204|6200|6203|6200.2|6204|6200.2|6203|6200|0
1617670370000|2021-04-06 00:52:50|6203.7|6199.7|6203.7|6199.7|6203.7|6199.7|6203.7|6199.7|0
1617670380000|2021-04-06 00:53:00|6204|6200|6205|6201|6205|6201.9|6203.9|6200|7
1617670390000|2021-04-06 00:53:10|6204.8|6200.8|6203.9|6201.1|6204.8|6201.4|6203.7|6200|3
1617670410000|2021-04-06 00:53:30|6204.6|6201.8|6205|6201|6205|6202.1|6204.6|6201|0
1617670420000|2021-04-06 00:53:40|6204.7|6201.9|6207.9|6205.1|6209|6205.2|6204.7|6201.9|19
1617670430000|2021-04-06 00:53:50|6208|6204|6208|6204|6208|6204|6208|6204|0
1617670440000|2021-04-06 00:54:00|6206.9|6204.1|6205.7|6202.9|6206.9|6204.1|6205.7|6202.9|2
1617670450000|2021-04-06 00:54:10|6206.9|6204.1|6207.8|6203.8|6207.8|6204.1|6206.9|6203|1
1617670460000|2021-04-06 00:54:20|6207.7|6203.7|6207|6203|6207.7|6203.7|6207|6203|0
1617670490000|2021-04-06 00:54:50|6205.9|6203.1|6205.9|6203.1|6205.9|6203.1|6205.9|6203.1|0
1617670500000|2021-04-06 00:55:00|6205.7|6202.9|6206.9|6204.1|6207.7|6204.9|6205.7|6202.9|6
1617670510000|2021-04-06 00:55:10|6207.2|6204.4|6207.9|6205.1|6207.9|6205.1|6207.2|6204.4|1
1617670520000|2021-04-06 00:55:20|6208.8|6204.8|6208.7|6205.9|6208.8|6205.9|6208.7|6204.8|0
1617670530000|2021-04-06 00:55:30|6208.9|6206.1|6209.7|6206.9|6210.8|6207.9|6208.9|6206.1|1
1617670540000|2021-04-06 00:55:40|6210.7|6207.9|6210.7|6207.9|6210.7|6207.9|6210.7|6207.9|0
1617670570000|2021-04-06 00:56:10|||||||||1
1617670610000|2021-04-06 00:56:50|6210.2|6207.4|6208.9|6206.1|6210.2|6207.4|6208.9|6206.1|0
1617670620000|2021-04-06 00:57:00|6208.7|6205.9|6209.7|6206.9|6210.2|6207.4|6208.7|6205.9|4
1617670630000|2021-04-06 00:57:10|6209|6206.2|6208.9|6206.1|6209|6206.2|6208.9|6206.1|4
1617670640000|2021-04-06 00:57:20|6209.2|6206.4|6210.9|6208.1|6210.9|6208.1|6209.2|6206.4|14
1617670650000|2021-04-06 00:57:30|6212|6208|6212|6208|6212|6208|6212|6208|0
1617670660000|2021-04-06 00:57:40|6211.7|6208.9|6211.9|6209.1|6211.9|6209.1|6211.7|6208.9|0
1617670670000|2021-04-06 00:57:50|6213|6209|6212.4|6209.6|6213|6209.6|6211.9|6209|0
1617670680000|2021-04-06 00:58:00|6211.9|6209.1|6211.7|6208.9|6211.9|6209.1|6211.7|6208.9|1
1617670700000|2021-04-06 00:58:20|6211.2|6208.4|6211.2|6208.4|6211.2|6208.4|6211.2|6208.4|0
1617670710000|2021-04-06 00:58:30|6210.9|6208.1|6210.7|6207.9|6210.9|6208.1|6210.7|6207.9|10
1617670730000|2021-04-06 00:58:50|6210.9|6208.1|6210.7|6207.9|6210.9|6208.1|6210.7|6207.9|4
1617670740000|2021-04-06 00:59:00|6211.5|6208.7|6219.6|6216.8|6220.7|6217.4|6211.5|6208.7|161
1617670750000|2021-04-06 00:59:10|6219.7|6216.9|6220.2|6217.4|6220.2|6217.4|6219.7|6216.9|5
1617670760000|2021-04-06 00:59:20|6217.3|6214.5|6220.6|6217.8|6221.6|6218.8|6217.3|6214.5|79
1617670770000|2021-04-06 00:59:30|6221.6|6218.8|6221.5|6218.7|6222.6|6219.8|6221.5|6217.8|10
1617670780000|2021-04-06 00:59:40|6222.5|6219.7|6221.7|6217.7|6222.7|6219.9|6220.8|6217.7|30
1617670790000|2021-04-06 00:59:50|6220.7|6217.9|6220.7|6217.9|6220.7|6217.9|6220.7|6217.9|0
1617670800000|2021-04-06 01:00:00|6221.7|6217.7|6243.6|6240.8|6243.8|6240.8|6220.7|6217.7|375
1617670810000|2021-04-06 01:00:10|6244.4|6241.6|6254.2|6250.2|6254.7|6251.8|6243.7|6240.6|125
1617670820000|2021-04-06 01:00:20|6254.8|6250.8|6249.8|6245.8|6256.7|6252.9|6248.7|6243.3|160
1617670830000|2021-04-06 01:00:30|6250.7|6246.7|6251.7|6248.9|6256.2|6251|6250.6|6245.2|122
1617670840000|2021-04-06 01:00:40|6252.8|6248.8|6264.9|6260.9|6265.7|6262|6252.7|6248.8|110
1617670850000|2021-04-06 01:00:50|6264.7|6261.9|6265.7|6262.9|6268.3|6263.9|6261.6|6258.3|77
1617670860000|2021-04-06 01:01:00|6266.7|6262.7|6264.7|6261.9|6266.8|6264|6262.8|6259.8|74
1617670870000|2021-04-06 01:01:10|6264.9|6260.9|6268.7|6265.9|6272.3|6266|6263.3|6260.5|108
1617670880000|2021-04-06 01:01:20|6268.5|6265.7|6279.7|6275.7|6282.4|6279|6266.8|6263.8|227
1617670890000|2021-04-06 01:01:30|6278.8|6276|6288.7|6284.7|6292.2|6287.3|6278.6|6271.7|275
1617670900000|2021-04-06 01:01:40|6288.5|6284.5|6287|6284.2|6290.9|6285.4|6284.7|6280.8|134
1617670910000|2021-04-06 01:01:50|6286.6|6283.8|6289.6|6285.6|6290.1|6286.7|6285.6|6280.1|90
1617670920000|2021-04-06 01:02:00|6289.7|6285.7|6286.1|6282.1|6292.8|6289.8|6286.1|6279.3|128
1617670930000|2021-04-06 01:02:10|6285.1|6281.1|6287.1|6284.3|6287.1|6284.3|6282.6|6278.8|34
1617670940000|2021-04-06 01:02:20|6286.6|6283.8|6278.8|6276|6286.6|6283.8|6278.7|6275.9|76
1617670950000|2021-04-06 01:02:30|6279.1|6275.1|6283.5|6280.7|6284.6|6281.6|6278|6274.9|62
1617670960000|2021-04-06 01:02:40|6282.6|6279.8|6282.5|6278.5|6285.2|6279.8|6280.7|6275.2|7
1617670970000|2021-04-06 01:02:50|6281.7|6277.7|6284.6|6280.6|6287.1|6280.6|6281.5|6276.5|92
1617670980000|2021-04-06 01:03:00|6284.4|6281.6|6288.5|6285.7|6292.4|6285.7|6284.4|6280.6|43
1617670990000|2021-04-06 01:03:10|6291.6|6287.6|6285.1|6282.3|6293.1|6287.6|6285.1|6282.1|129
1617671000000|2021-04-06 01:03:20|6284.6|6281.8|6291.7|6287.7|6293.2|6287.9|6284.6|6281.6|49
1617671010000|2021-04-06 01:03:30|6290.7|6287.9|6284.6|6281.8|6291.7|6288.3|6284.6|6281.6|9
1617671020000|2021-04-06 01:03:40|6284.7|6281.9|6280.8|6278|6284.7|6281.9|6280.7|6277.9|50
1617671030000|2021-04-06 01:03:50|6280.7|6277.9|6279.9|6275.9|6282.8|6277.9|6277.7|6272.4|87
1617671040000|2021-04-06 01:04:00|6279.8|6275.8|6279.7|6276.9|6285.2|6278.9|6278.8|6275.2|96
1617671050000|2021-04-06 01:04:10|6280.7|6276.7|6280.7|6277.9|6281.8|6277.9|6279.7|6276.7|35
1617671060000|2021-04-06 01:04:20|6281.8|6277.8|6278.7|6275.9|6281.8|6278|6278.7|6275.9|8
1617671070000|2021-04-06 01:04:30|6279.5|6276.7|6284.6|6281.8|6288.3|6282.5|6279.5|6276.7|16
1617671080000|2021-04-06 01:04:40|6284.9|6280.9|6285.8|6281.8|6290.3|6284.5|6282.8|6278.3|65
1617671090000|2021-04-06 01:04:50|6284.8|6282|6287.9|6283.9|6287.9|6284|6283.8|6276.4|21
1617671100000|2021-04-06 01:05:00|6287.7|6284.9|6283.8|6279.8|6290.8|6284.9|6282.7|6279.7|53
1617671110000|2021-04-06 01:05:10|6283.6|6280.8|6280.7|6277.9|6285.7|6281.9|6280.7|6277.8|34
1617671120000|2021-04-06 01:05:20|6281.8|6277.8|6283.2|6280.4|6283.2|6280.4|6280.7|6277.8|5
1617671130000|2021-04-06 01:05:30|6285.1|6282.3|6287.8|6283.8|6287.8|6284|6283.7|6280.8|52
1617671140000|2021-04-06 01:05:40|6287.6|6284.8|6287.8|6283.8|6287.9|6284.8|6287.6|6283.8|2
1617671150000|2021-04-06 01:05:50|6286.8|6284|6286.8|6282.8|6287.8|6284.5|6285.6|6282.8|13
1617671160000|2021-04-06 01:06:00|6287.8|6283.8|6289.8|6285.8|6290.8|6286.9|6287.7|6283.8|6
1617671170000|2021-04-06 01:06:10|6288.7|6285.9|6286.8|6284|6291.4|6286|6286.8|6281.4|17
1617671180000|2021-04-06 01:06:20|||||||||4
1617671190000|2021-04-06 01:06:30|6286.5|6283.7|6287.8|6283.8|6287.8|6283.8|6285.7|6282.9|23
1617671200000|2021-04-06 01:06:40|6286.8|6284|6286.7|6283.9|6286.8|6284|6286.7|6283.9|0
1617671210000|2021-04-06 01:06:50|6285.7|6282.9|6282.2|6279.4|6285.7|6282.9|6281.7|6278.9|21
1617671220000|2021-04-06 01:07:00|6281.7|6278.9|6281.7|6278.9|6282.2|6279.4|6281.7|6278.9|6
1617671230000|2021-04-06 01:07:10|6280.7|6277.9|6284.9|6280.9|6284.9|6280.9|6280.7|6277.9|47
1617671240000|2021-04-06 01:07:20|6284|6281.2|6283.8|6281|6284|6281.2|6283.8|6281|9
1617671250000|2021-04-06 01:07:30|6281.3|6278.5|6280.7|6277.9|6281.3|6278.5|6279.8|6276.8|47
1617671260000|2021-04-06 01:07:40|||||||||1
1617671270000|2021-04-06 01:07:50|6280.9|6276.9|6280.8|6276.8|6280.9|6276.9|6280.8|6276.8|7
1617671280000|2021-04-06 01:08:00|6280.6|6277.8|6282.7|6279.9|6283.2|6280.4|6280.6|6277.8|32
1617671290000|2021-04-06 01:08:10|6282.9|6278.9|6281.8|6279|6282.9|6279|6281.8|6278.9|0
1617671300000|2021-04-06 01:08:20|6282.9|6278.9|6282.9|6278.9|6282.9|6278.9|6282.9|6278.9|6
1617671310000|2021-04-06 01:08:30|6282|6279.2|6281.9|6277.9|6282.2|6279.2|6281.1|6277.9|14
1617671320000|2021-04-06 01:08:40|6280.8|6278|6281.8|6279|6282.8|6280|6280.8|6278|2
1617671330000|2021-04-06 01:08:50|6283.8|6281|6282|6279.2|6284.4|6281|6282|6279.2|52
1617671340000|2021-04-06 01:09:00|6281.8|6279|6282.1|6278.1|6282.3|6279.5|6281|6278.1|33
1617671350000|2021-04-06 01:09:10|6282.8|6280|6285.8|6283|6286.1|6283|6282.8|6279.9|16
1617671360000|2021-04-06 01:09:20|6287.9|6283.9|6290.1|6286.1|6290.1|6286.3|6287.7|6283.9|20
1617671370000|2021-04-06 01:09:30|6289.9|6285.9|6290.8|6286.8|6292.3|6288.5|6287.3|6282.3|36
1617671380000|2021-04-06 01:09:40|6290.7|6287.9|6291.8|6287.8|6292.2|6289.4|6290.7|6286.9|60
1617671390000|2021-04-06 01:09:50|6290.9|6286.9|6292.7|6289.9|6295.1|6292.3|6290.8|6284.4|22
1617671400000|2021-04-06 01:10:00|6293.2|6290.4|6295.7|6292.9|6296.1|6292.9|6292.7|6289.9|24
1617671410000|2021-04-06 01:10:10|6295.9|6291.9|6293.3|6290.5|6295.9|6292.2|6293.3|6290.5|2
1617671420000|2021-04-06 01:10:20|6292.7|6289.9|6287.1|6283.1|6293.2|6290.4|6286.7|6283.1|8
1617671430000|2021-04-06 01:10:30|6286.8|6284|6284.8|6282|6287.4|6284|6284.5|6281.1|10
1617671440000|2021-04-06 01:10:40|6285.8|6283|6287.8|6283.8|6287.8|6284|6284.8|6281.9|31
1617671450000|2021-04-06 01:10:50|6286.8|6284|6284.1|6280.1|6286.9|6284|6283.8|6280.1|5
1617671460000|2021-04-06 01:11:00|6283.9|6279.9|6283.8|6279.8|6287.3|6282.4|6283.7|6277.3|46
1617671470000|2021-04-06 01:11:10|6283.9|6281|6284.6|6281.8|6284.6|6281.8|6283.7|6279.9|2
1617671480000|2021-04-06 01:11:20|6284.8|6282|6288.2|6284.2|6288.2|6284.2|6284.3|6281.5|8
1617671500000|2021-04-06 01:11:40|6288|6285.2|6286.8|6284|6289.8|6286|6286.8|6284|20
1617671510000|2021-04-06 01:11:50|6287.2|6284.4|6289.7|6285.7|6289.7|6285.9|6287.2|6284.4|1
1617671520000|2021-04-06 01:12:00|6288.7|6285.9|6290.8|6288|6291.8|6288|6288.3|6285.5|12
1617671530000|2021-04-06 01:12:10|6291.8|6287.8|6293.1|6289.1|6293.1|6289.1|6290.1|6286.1|11
1617671540000|2021-04-06 01:12:20|6292.9|6288.9|6293.9|6289.9|6293.9|6291|6292.9|6288.9|30
1617671550000|2021-04-06 01:12:30|6292.2|6289.4|6291.7|6288.9|6293.5|6289.7|6290.8|6287.9|12
1617671560000|2021-04-06 01:12:40|6291.9|6287.9|6288.8|6286|6292.2|6288.9|6288.8|6285.8|7
1617671570000|2021-04-06 01:12:50|6288.9|6284.9|6286.9|6282.9|6288.9|6285.9|6286.3|6282.9|3
1617671580000|2021-04-06 01:13:00|6285.7|6282.5|6286.7|6283.9|6286.7|6283.9|6284.8|6281.9|10
1617671590000|2021-04-06 01:13:10|6286.9|6282.9|6287.7|6283.7|6288.8|6285.9|6286.7|6282.9|72
1617671600000|2021-04-06 01:13:20|6286.7|6283.9|6290.6|6287.8|6291.7|6288.3|6286.7|6283.9|37
1617671610000|2021-04-06 01:13:30|6291.6|6287.6|6291.7|6287.7|6292.1|6288.8|6290.6|6287.6|46
1617671620000|2021-04-06 01:13:40|6293|6290.2|6292.8|6288.8|6294.1|6291.3|6291.6|6288.6|84
1617671630000|2021-04-06 01:13:50|6292.7|6288.7|6289.7|6285.7|6292.7|6288.9|6289.5|6285.7|0
1617671640000|2021-04-06 01:14:00|6289.5|6286.7|6289.8|6287|6289.9|6287|6289.3|6285.7|1
1617671650000|2021-04-06 01:14:10|6290.6|6287.8|6290.7|6287.9|6290.9|6287.9|6290.2|6286.9|2
1617671660000|2021-04-06 01:14:20|6290.9|6286.9|6290.3|6287.5|6291.8|6287.9|6290.3|6286.9|5
1617671670000|2021-04-06 01:14:30|6290.7|6287.9|6288.7|6285.9|6291.7|6287.9|6288.7|6285.8|13
1617671680000|2021-04-06 01:14:40|6288.3|6285.5|6288.7|6285.9|6288.7|6285.9|6288.1|6285.3|6
1617671700000|2021-04-06 01:15:00|6288.2|6285.4|6283.8|6279.8|6288.2|6285.4|6282.7|6279.7|10
1617671710000|2021-04-06 01:15:10|6283.7|6280.9|6282.7|6279.9|6283.8|6280.9|6282.7|6279.8|10
1617671720000|2021-04-06 01:15:20|6283.2|6280.4|6285.5|6282.7|6285.5|6282.7|6282.7|6279.9|11
1617671730000|2021-04-06 01:15:30|6285.8|6283|6285.7|6282.9|6285.9|6283|6285.7|6281.9|3
1617671740000|2021-04-06 01:15:40|6287.7|6283.7|6286.7|6283.9|6287.7|6283.9|6286.6|6282.8|3
1617671750000|2021-04-06 01:15:50|6287.3|6283.3|6294.8|6290.8|6295.8|6291.9|6287.3|6283.3|26
1617671760000|2021-04-06 01:16:00|6294.6|6291.8|6294.8|6292|6295.9|6292.9|6294.5|6290.7|14
1617671770000|2021-04-06 01:16:10|6295.9|6291.9|6294.7|6290.7|6296.9|6293|6294.5|6290.7|14
1617671780000|2021-04-06 01:16:20|6294.6|6291.8|6296.6|6293.8|6297.1|6294.3|6294.6|6291.8|16
1617671790000|2021-04-06 01:16:30|6295.8|6293|6298.6|6294.6|6302.6|6297.2|6295.6|6291.6|62
1617671800000|2021-04-06 01:16:40|6301.7|6291.7|6302|6299.2|6302.2|6299.2|6298.6|6291.4|51
1617671810000|2021-04-06 01:16:50|6302.2|6298.2|6299|6296.2|6302.2|6298.2|6298.8|6295.9|14
1617671820000|2021-04-06 01:17:00|6298.8|6296|6295.8|6293|6299.1|6296|6295.8|6292.1|9
1617671830000|2021-04-06 01:17:10|6296.9|6292.9|6298.1|6294.1|6301.7|6296|6296.7|6291.6|12
1617671840000|2021-04-06 01:17:20|6297.8|6295|6297.8|6293.8|6298.1|6295|6295.8|6292.9|3
1617671850000|2021-04-06 01:17:30|6297.9|6293.9|6296.8|6294|6301.3|6295.2|6296.6|6291.3|12
1617671860000|2021-04-06 01:17:40|6296.7|6293.9|6297.9|6293.9|6299.1|6295.3|6296.7|6292.9|13
1617671870000|2021-04-06 01:17:50|6298.7|6294.7|6299.8|6295.8|6299.8|6296|6296.8|6293.9|17
1617671880000|2021-04-06 01:18:00|6298.8|6296|6298.8|6296|6300.1|6297|6298.8|6295.8|11
1617671890000|2021-04-06 01:18:10|6299.3|6296.5|6298.8|6294.8|6299.8|6297|6297.8|6294.8|3
1617671900000|2021-04-06 01:18:20|6298.1|6294.1|6297.8|6295|6299.8|6295.8|6296.8|6294|23
1617671910000|2021-04-06 01:18:30|6298|6295.2|6299.7|6296.9|6299.8|6296.9|6298|6294.9|2
1617671920000|2021-04-06 01:18:40|6300|6297.2|6301.8|6299|6301.8|6299|6299.8|6296.2|10
1617671930000|2021-04-06 01:18:50|6302.3|6299.5|6303.3|6300.5|6303.3|6300.5|6302|6298.9|46
1617671940000|2021-04-06 01:19:00|6303|6300.2|6300|6297.2|6303.3|6300.5|6299|6295.9|30
1617671950000|2021-04-06 01:19:10|6300.2|6296.2|6301.2|6298.4|6303.6|6298.4|6299.5|6293.6|16
1617671960000|2021-04-06 01:19:20|6300.7|6297.9|6299|6296.2|6300.7|6297.9|6299|6296.1|6
1617671970000|2021-04-06 01:19:30|6298.8|6296|6295.5|6292.7|6299.1|6296|6295.1|6292.3|45
1617671980000|2021-04-06 01:19:40|6297.8|6295|6301.5|6298.7|6301.5|6298.7|6297.8|6295|40
1617671990000|2021-04-06 01:19:50|6301.1|6298.3|6300.2|6297.4|6301.2|6298.3|6300.2|6297.2|13
1617672000000|2021-04-06 01:20:00|6300.1|6297.3|6300.1|6297.3|6300.1|6297.3|6300.1|6297.3|1
1617672020000|2021-04-06 01:20:20|6300.5|6297.7|6298.5|6295.7|6300.5|6297.7|6298.5|6295.7|8
1617672030000|2021-04-06 01:20:30|6298.3|6295.5|6299.1|6296.3|6299.1|6296.3|6298.3|6295.1|5
1617672040000|2021-04-06 01:20:40|6299.5|6296.7|6301|6298.2|6301|6298.2|6299.5|6296.7|2
1617672050000|2021-04-06 01:20:50|6301.2|6297.2|6300|6297.2|6301.6|6298.8|6299|6296.2|4
1617672060000|2021-04-06 01:21:00|6301.3|6298.5|6302.1|6298.1|6302.8|6299.4|6300.8|6297.9|40
1617672070000|2021-04-06 01:21:10|6300.7|6297.9|6300|6297.2|6300.9|6297.9|6300|6296.9|3
1617672090000|2021-04-06 01:21:30|6299.3|6296.5|6298.9|6294.9|6299.3|6296.5|6297.7|6294.9|78
1617672100000|2021-04-06 01:21:40|6299.9|6295.9|6296.1|6292.1|6299.9|6295.9|6296|6292.1|12
1617672110000|2021-04-06 01:21:50|6294.8|6292|6294.2|6291.4|6294.8|6292|6294.2|6291.4|7
1617672120000|2021-04-06 01:22:00|6292.7|6289.9|6290.9|6286.9|6293.3|6289.9|6290.8|6286.9|32
1617672130000|2021-04-06 01:22:10|6290.8|6286.8|6291.9|6287.9|6292.7|6289.3|6290.8|6286.8|20
1617672140000|2021-04-06 01:22:20|6291.7|6288.9|6294.1|6290.1|6294.1|6290.5|6291.7|6288.9|26
1617672150000|2021-04-06 01:22:30|6293.1|6290.3|6291.9|6287.9|6293.5|6290.7|6290.8|6287.8|5
1617672160000|2021-04-06 01:22:40|6291|6288.2|6292.1|6288.1|6292.1|6288.2|6290.8|6288|0
1617672170000|2021-04-06 01:22:50|6291.7|6288.9|6290.8|6288|6292.1|6289|6290.8|6288|4
1617672180000|2021-04-06 01:23:00|6291|6288.2|6288.7|6285.9|6291|6288.2|6286.8|6284|6
1617672190000|2021-04-06 01:23:10|6288.9|6284.9|6285.7|6282.9|6288.9|6284.9|6285.7|6282.9|5
1617672200000|2021-04-06 01:23:20|6285.3|6282.5|6285.7|6282.9|6286.2|6283.4|6284.7|6281.9|2
1617672210000|2021-04-06 01:23:30|6285.3|6282.5|6285.2|6282.4|6285.3|6282.5|6285.2|6282.4|0
1617672220000|2021-04-06 01:23:40|6284.8|6282|6286.1|6282.1|6286.8|6283.4|6283.7|6280.8|20
1617672230000|2021-04-06 01:23:50|6285|6282.2|6283.8|6281|6285.3|6282.5|6283.3|6280.5|3
1617672240000|2021-04-06 01:24:00|6283.3|6280.5|6280.9|6278.1|6285|6281.8|6280.9|6278|42
1617672250000|2021-04-06 01:24:10|6279.8|6277|6277.4|6274.6|6280|6277.1|6277.4|6274.6|18
1617672260000|2021-04-06 01:24:20|6277.1|6274.3|6275.9|6273.1|6277.1|6274.3|6275.8|6272|6
1617672270000|2021-04-06 01:24:30|6276.2|6272.2|6276.4|6272.4|6276.4|6273|6274.7|6271|6
1617672280000|2021-04-06 01:24:40|6275.8|6273|6274.8|6272|6276|6273|6274.8|6271.8|0
1617672290000|2021-04-06 01:24:50|6275|6271|6276|6272|6276|6272|6274.8|6271|5
1617672300000|2021-04-06 01:25:00|6276.8|6272.8|6276.8|6274|6276.8|6274|6275.8|6272.8|12
1617672310000|2021-04-06 01:25:10|6277|6273|6276.8|6274|6277|6274|6276.8|6273|1
1617672320000|2021-04-06 01:25:20|6277.3|6274.5|6276.9|6274.1|6277.3|6274.5|6276.9|6274.1|0
1617672330000|2021-04-06 01:25:30|6276.8|6274|6276.8|6274|6276.8|6274|6276.8|6274|0
1617672340000|2021-04-06 01:25:40|6276.6|6273.8|6278.7|6275.9|6278.7|6275.9|6275.8|6271.8|26
1617672350000|2021-04-06 01:25:50|6279.2|6276.4|6278.4|6275.6|6279.3|6276.5|6277.9|6274.9|5
1617672360000|2021-04-06 01:26:00|||||||||12
1617672370000|2021-04-06 01:26:10|6278.3|6275.5|6278.3|6275.5|6279.1|6276.3|6278.3|6275.5|26
1617672380000|2021-04-06 01:26:20|6278.4|6275.6|6278.9|6276.1|6280.3|6277.5|6278.4|6275.6|8
1617672390000|2021-04-06 01:26:30|6279.9|6275.9|6279.9|6275.9|6279.9|6275.9|6279.9|6275.9|0
1617672400000|2021-04-06 01:26:40|6281.5|6277.5|6281.8|6279|6282|6279|6281.5|6277.5|27
1617672410000|2021-04-06 01:26:50|6282.9|6280.1|6282.9|6280.1|6283.2|6280.1|6281.8|6279|6
1617672420000|2021-04-06 01:27:00|6283.1|6280.3|6285|6281|6285.2|6281.3|6281.1|6278.2|41
1617672430000|2021-04-06 01:27:10|6284.9|6282.1|6286.9|6284.1|6287.9|6284.1|6284.9|6282.1|9
1617672440000|2021-04-06 01:27:20|6287.9|6283.9|6286.9|6284.1|6291.4|6285|6286.9|6281.4|19
1617672450000|2021-04-06 01:27:30|6288|6284|6289.2|6286.4|6289.8|6286.4|6287.9|6284|38
1617672460000|2021-04-06 01:27:40|6289.7|6286.9|6289.9|6287.1|6289.9|6287.1|6289.3|6286.5|5
1617672470000|2021-04-06 01:27:50|6291|6287|6289.2|6285.2|6291|6287.1|6288.9|6285|37
1617672480000|2021-04-06 01:28:00|6289|6285|6287.9|6285.1|6289|6285.3|6287.9|6284.2|4
1617672490000|2021-04-06 01:28:10|6288.1|6285.3|6288.8|6286|6288.8|6286|6288.1|6285.3|2
1617672500000|2021-04-06 01:28:20|6290|6287|6289.8|6287|6290|6287|6289.8|6287|0
1617672510000|2021-04-06 01:28:30|6289.9|6287.1|6292|6288|6292|6288|6289.9|6287.1|1
1617672520000|2021-04-06 01:28:40|6291.9|6289.1|6291.9|6289.1|6292.2|6289.3|6291.1|6288.2|16
1617672530000|2021-04-06 01:28:50|6292.2|6288.2|6290.1|6287.3|6292.2|6288.2|6290.1|6287|7
1617672540000|2021-04-06 01:29:00|6289.9|6287.1|6294|6290|6294|6290.3|6289.9|6287.1|19
1617672550000|2021-04-06 01:29:10|6293.1|6290.3|6291.1|6288.3|6293.3|6290.5|6290.9|6288.1|26
1617672560000|2021-04-06 01:29:20|6291.4|6288.6|6290.9|6288.1|6291.4|6288.6|6290.9|6288.1|10
1617672570000|2021-04-06 01:29:30|6290.8|6288|6290.8|6288|6291.9|6289|6290.8|6287.8|11
1617672580000|2021-04-06 01:29:40|6289.8|6287|6288.9|6286.1|6289.8|6287|6288.9|6286.1|12
1617672590000|2021-04-06 01:29:50|6289.2|6286.4|6290.2|6286.2|6290.2|6286.4|6289.2|6286.2|1
1617672600000|2021-04-06 01:30:00|6289.9|6285.9|6290|6286|6290.3|6287.5|6288.6|6285.8|11
1617672610000|2021-04-06 01:30:10|6289.8|6287|6293.8|6289.8|6293.8|6290|6289.8|6287|11
1617672620000|2021-04-06 01:30:20|6294.4|6291.6|6295.4|6291.4|6295.8|6293|6293.9|6291|32
1617672630000|2021-04-06 01:30:30|6295|6291|6293.9|6291.1|6295|6292.1|6293.9|6290.9|3
1617672640000|2021-04-06 01:30:40|6294.9|6290.9|6295.8|6293|6295.8|6293|6294.8|6290.9|5
1617672650000|2021-04-06 01:30:50|6295.9|6291.9|6295.8|6293|6295.9|6293|6294.8|6291.9|7
1617672660000|2021-04-06 01:31:00|6296.8|6292.8|6295.9|6291.9|6296.9|6293|6295.8|6291.9|13
1617672670000|2021-04-06 01:31:10|6295.8|6293|6294.9|6292.1|6296.9|6293.1|6294.9|6291.9|12
1617672680000|2021-04-06 01:31:20|6294.8|6292|6297.8|6295|6297.8|6295|6294.8|6292|46
1617672690000|2021-04-06 01:31:30|6298.2|6295.4|6297.2|6294.4|6298.2|6295.4|6297.2|6294.4|6
1617672700000|2021-04-06 01:31:40|6297.8|6295|6298.7|6295.9|6298.8|6296|6297.8|6295|7
1617672710000|2021-04-06 01:31:50|6299.2|6296.4|6296.9|6292.9|6299.2|6296.4|6296.8|6292.9|25
1617672720000|2021-04-06 01:32:00|6296.8|6292.8|6295.9|6293.1|6296.8|6293.5|6295.8|6292.8|5
1617672730000|2021-04-06 01:32:10|6295.7|6292.9|6296.9|6292.9|6296.9|6293.1|6295.7|6292.9|3
1617672740000|2021-04-06 01:32:20|6296.8|6294|6299.7|6296.9|6299.8|6296.9|6296.8|6293.9|39
1617672750000|2021-04-06 01:32:30|6298.8|6296|6298.7|6295.9|6299.8|6296.9|6298.7|6295.8|33
1617672760000|2021-04-06 01:32:40|6298.9|6294.9|6298.7|6295.9|6299|6296|6297.3|6294.5|35
1617672770000|2021-04-06 01:32:50|6297.9|6294.7|6295.9|6293.1|6297.9|6295.1|6295.9|6293|1
1617672780000|2021-04-06 01:33:00|6295.8|6293|6292|6288|6295.8|6293|6291.7|6288|10
1617672790000|2021-04-06 01:33:10|6291.9|6289.1|6290.9|6288.1|6292.2|6289.1|6290.9|6288.1|0
1617672800000|2021-04-06 01:33:20|6291|6287|6291.9|6287.9|6291.9|6287.9|6289.9|6287|7
1617672820000|2021-04-06 01:33:40|6290.7|6288.7|6290.9|6288.1|6291.9|6288.7|6290.7|6287.9|0
1617672830000|2021-04-06 01:33:50|6290.8|6288|6288.9|6286.1|6290.9|6288.1|6288.9|6285.9|0
1617672840000|2021-04-06 01:34:00|6288.8|6286|6285.4|6282.6|6289|6286|6285.4|6282.6|161
1617672850000|2021-04-06 01:34:10|6284.4|6280.4|6284.6|6281.8|6285.2|6282.1|6283.4|6280.2|40
1617672860000|2021-04-06 01:34:20|6284.9|6282.1|6286.9|6284.1|6287|6284.1|6284.9|6281.9|2
1617672870000|2021-04-06 01:34:30|6287.9|6283.9|6288.8|6286|6288.8|6286|6287.9|6283.9|6
1617672880000|2021-04-06 01:34:40|6289.9|6285.9|6288.1|6285.3|6289.9|6286.3|6288.1|6285|0
1617672890000|2021-04-06 01:34:50|6287.9|6285.1|6287.1|6284.3|6288.9|6285.1|6287.1|6284.2|9
1617672900000|2021-04-06 01:35:00|6286.9|6284.1|6285.2|6281.2|6287.2|6284.1|6284.9|6281.2|13
1617672910000|2021-04-06 01:35:10|6284.2|6281.4|6283.7|6280.9|6284.2|6281.4|6283.7|6280.9|1
1617672920000|2021-04-06 01:35:20|6283.1|6280.3|6282.9|6280.1|6283.2|6280.3|6282.9|6279|5
1617672930000|2021-04-06 01:35:30|6283.2|6279.2|6283.2|6279.2|6283.2|6279.2|6283.2|6279.2|4
1617672940000|2021-04-06 01:35:40|6282.9|6280.1|6285.9|6283.1|6287|6283.1|6282.9|6280.1|20
1617672950000|2021-04-06 01:35:50|6287|6283|6286.3|6283.5|6287|6284|6285.9|6282.9|3
1617672960000|2021-04-06 01:36:00|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|0
1617672970000|2021-04-06 01:36:10|6286.1|6283.3|6284.9|6282.1|6286.1|6283.3|6284.8|6282|7
1617672980000|2021-04-06 01:36:20|6285.1|6282.3|6286.9|6284.1|6287.2|6284.1|6285.1|6282.3|1
1617672990000|2021-04-06 01:36:30|6288|6284|6289.6|6286.8|6289.6|6286.8|6287.1|6283.9|8
1617673000000|2021-04-06 01:36:40|6289.9|6287.1|6290|6286|6290|6287.1|6289.9|6286|1
1617673010000|2021-04-06 01:36:50|6289.8|6287|6289.1|6286.3|6290|6287.1|6288.4|6285.6|7
1617673020000|2021-04-06 01:37:00|6288.9|6286.1|6289.9|6285.9|6289.9|6286.1|6288.9|6285.9|7
1617673040000|2021-04-06 01:37:20|6290|6286|6289.9|6287.1|6290|6287.1|6289.9|6286|1
1617673050000|2021-04-06 01:37:30|6290.9|6288.1|6290.9|6288.1|6290.9|6288.1|6290.9|6288.1|4
1617673090000|2021-04-06 01:38:10|6290.8|6288|6293.4|6290.6|6293.4|6290.6|6289.9|6287|18
1617673100000|2021-04-06 01:38:20|6293.8|6291|6293.9|6291.1|6295|6292|6293.8|6290.9|9
1617673110000|2021-04-06 01:38:30|6294.2|6290.2|6294.2|6290.2|6294.2|6290.3|6292.9|6290.1|1
1617673120000|2021-04-06 01:38:40|6294|6290|6294|6290|6294|6290|6294|6290|0
1617673130000|2021-04-06 01:38:50|6292.9|6290.1|6294.9|6292.1|6294.9|6292.1|6292.9|6290.1|7
1617673140000|2021-04-06 01:39:00|6294.8|6292|6292.9|6290.1|6295.9|6292.5|6292.9|6290.1|26
1617673150000|2021-04-06 01:39:10|6293.7|6290.9|6293.9|6291.1|6294.9|6291.9|6293.7|6290.9|6
1617673170000|2021-04-06 01:39:30|6293.8|6291|6295.1|6292.3|6295.9|6292.5|6293.8|6291|8
1617673180000|2021-04-06 01:39:40|6294.9|6292.1|6295.9|6291.9|6295.9|6292.6|6294.9|6291.9|1
1617673190000|2021-04-06 01:39:50|6294.9|6292.1|6294.8|6292|6294.9|6292.1|6293.4|6290.6|7
1617673200000|2021-04-06 01:40:00|6294.7|6291.9|6296.7|6293.9|6296.7|6293.9|6294.7|6290.9|38
1617673210000|2021-04-06 01:40:10|6295.4|6292.6|6294.8|6292|6295.9|6293|6294.6|6291.8|17
1617673220000|2021-04-06 01:40:20|6295.8|6293|6296.9|6292.9|6296.9|6293|6295.8|6292.8|3
1617673230000|2021-04-06 01:40:30|6295.8|6293|6293.8|6291|6296.9|6293|6293.8|6291|38
1617673240000|2021-04-06 01:40:40|6293.9|6291.1|6292.8|6290|6294.2|6291.1|6291.9|6289|25
1617673250000|2021-04-06 01:40:50|6292.9|6290.1|6293.8|6291|6294|6291|6292.9|6290|2
1617673260000|2021-04-06 01:41:00|6293.9|6291.1|6292.9|6290.1|6294.9|6292.1|6292.9|6290|21
1617673280000|2021-04-06 01:41:20|6292.6|6289.8|6289.9|6287.1|6292.6|6289.8|6289.9|6287.1|19
1617673290000|2021-04-06 01:41:30|6290.1|6287.3|6285.9|6283.1|6290.1|6287.3|6284.9|6282.1|14
1617673300000|2021-04-06 01:41:40|6286.4|6283.6|6287.8|6285|6287.8|6285|6285.9|6283.1|5
1617673310000|2021-04-06 01:41:50|6289.3|6286.5|6289.9|6287.1|6289.9|6287.1|6289.3|6286.5|5
1617673320000|2021-04-06 01:42:00|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|0
1617673330000|2021-04-06 01:42:10|6291.9|6287.9|6289.9|6287.1|6291.9|6288.9|6289.9|6286.9|8
1617673340000|2021-04-06 01:42:20|6290|6286|6288.8|6286|6290.2|6286.2|6288.8|6285.9|0
1617673350000|2021-04-06 01:42:30|6288.9|6286.1|6289.9|6285.9|6289.9|6286.1|6288.9|6285.9|0
1617673360000|2021-04-06 01:42:40|6288.9|6286.1|6290.1|6287.3|6290.9|6287.4|6288.9|6285.9|0
1617673370000|2021-04-06 01:42:50|6290.9|6286.9|6291|6287|6291.2|6287.2|6290.9|6286.9|1
1617673380000|2021-04-06 01:43:00|6289.9|6287.1|6290|6286|6290|6287.1|6289.9|6286|0
1617673390000|2021-04-06 01:43:10|6289.9|6287.1|6290|6286|6290|6287.1|6289.9|6286|0
1617673410000|2021-04-06 01:43:30|6289.9|6287.1|6289.9|6287.1|6289.9|6287.1|6289.9|6287.1|0
1617673420000|2021-04-06 01:43:40|6290.1|6287.3|6291.2|6287.2|6291.2|6288.1|6290.1|6287.2|3
1617673430000|2021-04-06 01:43:50|6290.9|6288.1|6290.9|6288.1|6290.9|6288.1|6290.9|6288.1|0
1617673440000|2021-04-06 01:44:00|6291.1|6288.3|6292.2|6288.2|6292.2|6289.1|6291.1|6288|5
1617673450000|2021-04-06 01:44:10|6291.1|6288.3|6291.1|6288.3|6291.1|6288.3|6291.1|6288.3|0
1617673470000|2021-04-06 01:44:30|6288.9|6286.1|6290.2|6286.2|6290.2|6286.2|6288.9|6286.1|8
1617673480000|2021-04-06 01:44:40|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|0
1617673490000|2021-04-06 01:44:50|6289.2|6285.2|6287.9|6285.1|6289.2|6285.2|6287.9|6285.1|0
1617673510000|2021-04-06 01:45:10|6287.8|6285|6287.8|6285|6287.8|6285|6287.8|6285|5
1617673530000|2021-04-06 01:45:30|6287.9|6285.1|6286.1|6283.3|6287.9|6285.1|6286.1|6283.2|106
1617673540000|2021-04-06 01:45:40|6285.9|6283.1|6285.9|6283.1|6285.9|6283.1|6285.9|6283.1|100
1617673550000|2021-04-06 01:45:50|6286.7|6283.9|6287.2|6283.2|6287.2|6284.1|6286.1|6282.7|13
1617673560000|2021-04-06 01:46:00|6286.9|6284.1|6287.1|6284.3|6287.2|6284.3|6286.9|6283.2|3
1617673570000|2021-04-06 01:46:10|6287.9|6285.1|6290.1|6287.3|6290.1|6287.3|6287.9|6285.1|12
1617673580000|2021-04-06 01:46:20|6290.8|6288|6290.2|6286.2|6290.9|6288.1|6289.9|6286.2|0
1617673590000|2021-04-06 01:46:30|6289.2|6286.4|6291.8|6289|6292|6289|6289.1|6286|6
1617673600000|2021-04-06 01:46:40|6291.2|6288.4|6291.2|6288.4|6292.2|6288.4|6290.9|6288.1|3
1617673620000|2021-04-06 01:47:00|6290.9|6288.1|6294.3|6291.5|6294.3|6291.5|6290.9|6288.1|34
1617673630000|2021-04-06 01:47:10|6293.7|6290.9|6296.9|6292.9|6296.9|6293.9|6293.7|6290.9|15
1617673640000|2021-04-06 01:47:20|6295.7|6293|6297.2|6294.4|6297.8|6294.4|6295.7|6292.9|15
1617673650000|2021-04-06 01:47:30|6296.7|6293.9|6297.6|6294.8|6297.8|6294.8|6296.7|6293.7|4
1617673660000|2021-04-06 01:47:40|6297.7|6294.9|6298.9|6294.9|6298.9|6295.5|6297.7|6294.9|12
1617673670000|2021-04-06 01:47:50|6297.8|6295|6297.8|6295|6298.9|6295.1|6297.8|6294.9|11
1617673680000|2021-04-06 01:48:00|6297.9|6295.1|6295.9|6293.1|6298.9|6295.1|6295.9|6292|10
1617673690000|2021-04-06 01:48:10|6295.8|6293|6294.8|6292|6295.9|6293|6294.8|6291|0
1617673700000|2021-04-06 01:48:20|6295|6291|6294.8|6292|6295|6292|6294.8|6291|0
1617673710000|2021-04-06 01:48:30|6294.9|6292.1|6295.8|6293|6295.8|6293|6294.8|6292|4
1617673720000|2021-04-06 01:48:40|6295.7|6292.9|6295.7|6292.9|6295.8|6293|6295.7|6292.9|7
1617673730000|2021-04-06 01:48:50|6295.9|6291.9|6294.8|6292|6295.9|6292|6294.8|6291.9|0
1617673740000|2021-04-06 01:49:00|6293.9|6291.1|6293|6289|6294.9|6291.1|6292.8|6289|10
1617673750000|2021-04-06 01:49:10|6292.8|6290|6293.8|6289.8|6293.9|6290.5|6292.3|6289.5|40
1617673760000|2021-04-06 01:49:20|6292.8|6290|6292|6288|6293.4|6290|6292|6288|1
1617673790000|2021-04-06 01:49:50|6291.8|6289|6291.8|6289|6291.8|6289|6291.8|6289|0
1617673800000|2021-04-06 01:50:00|6292|6288|6290.7|6287.9|6292|6288.2|6290.7|6287.9|2
1617673810000|2021-04-06 01:50:10|6290.9|6286.9|6288.8|6286|6290.9|6287|6288.8|6286|1
1617673820000|2021-04-06 01:50:20|6289|6285|6287.9|6283.9|6289|6285.1|6287.8|6283.9|0
1617673830000|2021-04-06 01:50:30|6287.7|6284.9|6286.8|6284|6287.9|6284.9|6286.8|6283.9|1
1617673840000|2021-04-06 01:50:40|6286.9|6282.9|6283.4|6280.6|6286.9|6283.9|6283|6279.9|80
1617673850000|2021-04-06 01:50:50|6283.5|6280.7|6283|6280.2|6283.5|6280.7|6282.9|6280.1|3
1617673860000|2021-04-06 01:51:00|6282.9|6280.1|6282.9|6280.1|6282.9|6280.1|6282.9|6280.1|0
1617673870000|2021-04-06 01:51:10|6283|6280.2|6283|6280.2|6283.7|6280.9|6283|6280.2|8
1617673880000|2021-04-06 01:51:20|||||||||15
1617673890000|2021-04-06 01:51:30|||||||||1
1617673900000|2021-04-06 01:51:40|6283.9|6281.1|6283|6280.2|6284|6281.1|6283|6280|40
1617673910000|2021-04-06 01:51:50|6283.4|6280.6|6283|6280.2|6283.9|6281.1|6283|6280.2|18
1617673920000|2021-04-06 01:52:00|6283.4|6280.6|6283|6280.2|6284.9|6281.1|6282.5|6279.7|27
1617673930000|2021-04-06 01:52:10|6283.2|6280.4|6284|6281.2|6284|6281.2|6283.2|6280.4|8
1617673940000|2021-04-06 01:52:20|||||||||2
1617673950000|2021-04-06 01:52:30|6284.1|6280.1|6284.1|6280.1|6284.1|6281.2|6284|6280.1|0
1617673960000|2021-04-06 01:52:40|6283.9|6281.1|6284.9|6282.1|6284.9|6282.1|6283.9|6281.1|1
1617673990000|2021-04-06 01:53:10|6284.2|6281.4|6284|6281.2|6284.2|6281.4|6284|6281.2|1
1617674020000|2021-04-06 01:53:40|6282.9|6280.1|6282.2|6279.4|6283.1|6280.1|6282.2|6279.1|11
1617674030000|2021-04-06 01:53:50|6282|6279.2|6281|6278.2|6282|6279.2|6281|6278.2|1
1617674040000|2021-04-06 01:54:00|6280.9|6278.1|6276.5|6273.7|6280.9|6278.1|6276.5|6273.7|7
1617674050000|2021-04-06 01:54:10|6276.4|6273.6|6277.9|6275.1|6277.9|6275.1|6276.4|6273.6|5
1617674060000|2021-04-06 01:54:20|6278.9|6274.9|6279|6276.2|6279|6276.2|6278.9|6274.9|0
1617674070000|2021-04-06 01:54:30|6279.8|6277|6280.9|6278.1|6281.1|6278.1|6279.8|6277|0
1617674080000|2021-04-06 01:54:40|6281|6278.2|6281|6278.2|6281|6278.2|6281|6278.2|0
1617674090000|2021-04-06 01:54:50|6281.2|6278.4|6283.1|6279.1|6283.1|6280.1|6281.2|6278.4|5
1617674100000|2021-04-06 01:55:00|6282|6279.2|6280.9|6278.1|6282|6279.2|6280.9|6278.1|2
1617674110000|2021-04-06 01:55:10|6281|6278.2|6278.4|6275.6|6281|6278.2|6277.9|6275.1|15
1617674120000|2021-04-06 01:55:20|6278.5|6275.7|6279.9|6277.1|6280.5|6277.7|6278.5|6275.7|9
1617674150000|2021-04-06 01:55:50|6278.2|6275.4|6278.2|6275.4|6278.2|6275.4|6278.2|6275.4|1
1617674160000|2021-04-06 01:56:00|6277.9|6275.1|6280|6277.2|6280|6277.2|6277.9|6275.1|4
1617674170000|2021-04-06 01:56:10|6279.8|6277|6278.9|6276.1|6280.1|6277|6278.9|6276|15
1617674180000|2021-04-06 01:56:20|6279|6276.2|6280|6277.2|6280|6277.2|6279|6276.2|14
1617674190000|2021-04-06 01:56:30|6280.8|6278|6285|6282.2|6285|6282.2|6280.4|6277.6|20
1617674200000|2021-04-06 01:56:40|6284.9|6282.1|6284.9|6282.1|6286.1|6282.2|6284.9|6281.1|7
1617674220000|2021-04-06 01:57:00|6285|6282.2|6279.8|6277|6285|6282.2|6278.9|6276|42
1617674230000|2021-04-06 01:57:10|6279.9|6277.1|6283|6279|6283|6279|6279.9|6277.1|16
1617674240000|2021-04-06 01:57:20|6282.9|6280.1|6282.9|6280.1|6282.9|6280.1|6282.9|6280.1|0
1617674250000|2021-04-06 01:57:30|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|3
1617674260000|2021-04-06 01:57:40|6280.7|6277.9|6279.9|6277.1|6280.7|6277.9|6279.9|6277.1|2
1617674270000|2021-04-06 01:57:50|6278.9|6276.1|6279.9|6277.1|6280.5|6277.7|6278.9|6276.1|1
1617674280000|2021-04-06 01:58:00|6280|6277.2|6282.9|6280.1|6283.1|6280.1|6280|6277.2|9
1617674290000|2021-04-06 01:58:10|6283|6280.2|6285|6282.2|6285|6282.2|6283|6280.2|14
1617674300000|2021-04-06 01:58:20|6285.1|6281.1|6285.1|6281.1|6285.1|6281.4|6284|6281.1|9
1617674310000|2021-04-06 01:58:30|6284.1|6280.1|6284|6280|6284.1|6280.2|6282.9|6279.1|0
1617674320000|2021-04-06 01:58:40|6283.9|6281.1|6285.1|6281.1|6285.1|6281.2|6283.9|6281.1|5
1617674340000|2021-04-06 01:59:00|6284.2|6281.4|6281.9|6279.1|6284.2|6281.4|6281.9|6279.1|10
1617674350000|2021-04-06 01:59:10|6282|6279.2|6284|6280|6284|6280.6|6281.4|6278.3|24
1617674360000|2021-04-06 01:59:20|6283.9|6281.1|6285.8|6283|6285.8|6283|6283.9|6280.9|7
1617674370000|2021-04-06 01:59:30|6286|6283.2|6286.9|6284.1|6286.9|6284.1|6285.4|6282.6|11
1617674380000|2021-04-06 01:59:40|6287.4|6284.6|6287|6284.2|6287.4|6284.6|6287|6284.2|0
1617674390000|2021-04-06 01:59:50|6287.1|6283.1|6287.1|6283.1|6287.1|6284.1|6286.9|6283.1|1
1617674400000|2021-04-06 02:00:00|6286.1|6282.1|6286.1|6282.1|6286.1|6282.1|6286.1|6282.1|2
1617674410000|2021-04-06 02:00:10|6285.2|6282.4|6283.1|6279.1|6285.2|6282.4|6283|6279.1|2
1617674420000|2021-04-06 02:00:20|6281.9||6281.9||6281.9||6281.9||0
1617674430000|2021-04-06 02:00:30|6282|6279.2|6281.9|6279.1|6282.1|6279.2|6281.9|6278.1|1
1617674440000|2021-04-06 02:00:40|6282|6279.2|6281.9|6279.1|6282.3|6279.2|6281.9|6278.3|1
1617674450000|2021-04-06 02:00:50|6282.1|6278.1|6282.1|6278.1|6282.3|6279.2|6281.9|6278.1|4
1617674470000|2021-04-06 02:01:10|6281|6278.2|6281|6278.2|6281|6278.2|6281|6278.2|0
1617674490000|2021-04-06 02:01:30|||||||||1
1617674500000|2021-04-06 02:01:40|6282|6279.2|6282|6279.2|6282|6279.2|6282|6279.2|6
1617674530000|2021-04-06 02:02:10|6282.4|6279.6|6283|6280.2|6283|6280.2|6282.4|6279.6|1
1617674540000|2021-04-06 02:02:20|6283.4|6280.6|6285|6282.2|6285|6282.2|6283.4|6280.6|7
1617674570000|2021-04-06 02:02:50|6284.5|6281.7|6284.5|6281.7|6284.5|6281.7|6284.5|6281.7|0
1617674580000|2021-04-06 02:03:00|6284.3|6281.5|6280.4|6277.6|6284.3|6281.5|6280|6277.2|23
1617674590000|2021-04-06 02:03:10|6280|6277.2|6279.9|6277.1|6280|6277.2|6279.5|6276.7|7
1617674600000|2021-04-06 02:03:20|6280|6277.2|6279.9|6277.1|6280|6277.2|6279.9|6277.1|5
1617674610000|2021-04-06 02:03:30|6280.4|6277.6|6281|6278.2|6281|6278.2|6280.4|6277.6|2
1617674620000|2021-04-06 02:03:40|6281.9|6279.1|6279.9|6277.1|6282.1|6279.1|6279.9|6277.1|3
1617674640000|2021-04-06 02:04:00|6280|6277.2|6280|6277.2|6281.1|6277.2|6280|6277.1|0
1617674650000|2021-04-06 02:04:10|6280.8|6278|6282|6279.2|6282.1|6279.2|6280.8|6278|3
1617674660000|2021-04-06 02:04:20|6282.1|6278.1|6281.1|6277.1|6282.1|6278.1|6281.1|6277.1|0
1617674670000|2021-04-06 02:04:30|6280|6277.2|6280|6277.2|6280|6277.2|6280|6277.2|0
1617674680000|2021-04-06 02:04:40|6279.9|6277.1|6279.9|6277.1|6279.9|6277.1|6279.9|6277.1|0
1617674690000|2021-04-06 02:04:50|6279.7|6276.9|6278.8|6276|6279.7|6276.9|6278.8|6275|5
1617674700000|2021-04-06 02:05:00|6278.9|6276.1|6278.9|6276.1|6279.1|6276.1|6278.9|6275.1|1
1617674710000|2021-04-06 02:05:10|||||||||2
1617674730000|2021-04-06 02:05:30|||||||||2
1617674740000|2021-04-06 02:05:40|6278.4|6275.6|6278.4|6275.6|6278.4|6275.6|6278.4|6275.6|2
1617674750000|2021-04-06 02:05:50|6278|6275.2|6278.8|6276|6278.8|6276|6278|6275.2|18
1617674760000|2021-04-06 02:06:00|6278.5|6275.7|6278.4|6275.6|6278.5|6275.7|6278.4|6275.6|0
1617674780000|2021-04-06 02:06:20|6278.8|6276|6278.8|6276|6278.8|6276|6278.8|6276|3
1617674790000|2021-04-06 02:06:30|6278.9|6276.1|6278.9|6276.1|6278.9|6276.1|6278.9|6276.1|0
1617674800000|2021-04-06 02:06:40|6278.5|6275.7|6277.3|6274.5|6278.5|6275.7|6276.9|6274.1|2
1617674810000|2021-04-06 02:06:50|6277.4|6274.6|6276.4|6273.6|6277.4|6274.6|6275.9|6273.1|3
1617674820000|2021-04-06 02:07:00|6276|6273.2|6276.4|6273.6|6276.4|6273.6|6276|6273.2|3
1617674830000|2021-04-06 02:07:10|6276.5|6273.7|6276.9|6274.1|6278|6274.2|6276.5|6273.7|4
1617674840000|2021-04-06 02:07:20|6278|6274|6277.5|6274.7|6278.1|6274.7|6277|6274|0
1617674850000|2021-04-06 02:07:30|6277|6274.2|6276.4|6273.6|6277|6274.2|6276.4|6273.6|0
1617674870000|2021-04-06 02:07:50|6275.9|6273.1|6275.9|6273.1|6276|6273.2|6275.9|6273.1|4
1617674890000|2021-04-06 02:08:10|6275.4|6272.6|6275.9|6273.1|6275.9|6273.1|6275.4|6272.6|2
1617674910000|2021-04-06 02:08:30|||||||||1
1617674930000|2021-04-06 02:08:50|||||||||2
1617674950000|2021-04-06 02:09:10|6275.4|6272.6|6275.4|6272.6|6275.4|6272.6|6275.4|6272.6|0
1617674960000|2021-04-06 02:09:20|6275.9|6273.1|6275.9|6273.1|6275.9|6273.1|6275.9|6273.1|3
1617674970000|2021-04-06 02:09:30|6275.4|6272.6|6275.9|6273.1|6275.9|6273.1|6275.4|6272.6|2
1617674980000|2021-04-06 02:09:40|6276.3|6273.5|6276|6273.2|6276.4|6273.6|6276|6273.2|3
1617675000000|2021-04-06 02:10:00|6275.9|6273.1|6275.9|6273.1|6275.9|6273.1|6275.9|6273.1|7
1617675010000|2021-04-06 02:10:10|6276.8|6274|6277|6274.2|6277|6274.2|6276.8|6274|5
1617675020000|2021-04-06 02:10:20|6276.4|6273.6|6275.9|6273.1|6276.4|6273.6|6275.9|6273.1|10
1617675030000|2021-04-06 02:10:30|6275.4|6272.6|6275.4|6272.6|6275.4|6272.6|6275.4|6272.6|3
1617675040000|2021-04-06 02:10:40|||||||||1
1617675050000|2021-04-06 02:10:50|||||||||1
1617675060000|2021-04-06 02:11:00|||||||||1
1617675080000|2021-04-06 02:11:20|6275|6272.2|6275.4|6272.6|6275.4|6272.6|6275|6272.2|4
1617675090000|2021-04-06 02:11:30|6275|6272.2|6275.4|6272.6|6275.4|6272.6|6275|6272.2|1
1617675100000|2021-04-06 02:11:40|6275|6272.2|6275.4|6272.6|6275.4|6272.6|6275|6272.2|5
1617675120000|2021-04-06 02:12:00|6275|6272.2|6275.4|6272.6|6275.4|6272.6|6274.9|6272.1|13
1617675150000|2021-04-06 02:12:30|6275.9|6273.1|6276.8|6274|6276.8|6274|6275.9|6273.1|4
1617675160000|2021-04-06 02:12:40|6277|6274.2|6277|6274.2|6277|6274.2|6277|6274.2|0
1617675180000|2021-04-06 02:13:00|6276|6273.2|6276|6273.2|6276|6273.2|6276|6273.2|1
1617675190000|2021-04-06 02:13:10|6276.3|6273.5|6275.9|6273.1|6276.4|6273.6|6275.9|6273.1|12
1617675200000|2021-04-06 02:13:20|6274.4|6271.6|6272.5|6269.7|6274.4|6271.6|6272.4|6269|69
1617675210000|2021-04-06 02:13:30|6272.4|6269.6|6271.4|6268.6|6273|6270.2|6271.4|6268.6|12
1617675220000|2021-04-06 02:13:40|6271.7|6268.9|6271.5|6268.7|6272|6269.2|6271.4|6268.6|5
1617675230000|2021-04-06 02:13:50|6271|6268.2|6270.4|6267.6|6271|6268.2|6270.4|6267.6|7
1617675240000|2021-04-06 02:14:00|6270.8|6268|6270.9|6268.1|6270.9|6268.1|6270.8|6268|3
1617675250000|2021-04-06 02:14:10|6271|6268.2|6269.4|6266.6|6271|6268.2|6269|6266.2|16
1617675260000|2021-04-06 02:14:20|6269|6266.2|6269.4|6266.6|6269.4|6266.6|6269|6266.2|13
1617675270000|2021-04-06 02:14:30|6266.8|6264|6267.9|6265.1|6268|6265.1|6266.8|6264|3
1617675280000|2021-04-06 02:14:40|6268.4|6265.6|6268.9|6266.1|6269.5|6266.7|6268.4|6265.6|15
1617675290000|2021-04-06 02:14:50|6268|6265.2|6268|6265.2|6269.1|6265.4|6268|6265.1|0
1617675300000|2021-04-06 02:15:00|6267.9|6265.1|6267.8|6265|6267.9|6265.1|6267.4|6264.6|2
1617675310000|2021-04-06 02:15:10|6267.9|6265.1|6268.4|6265.6|6268.4|6265.6|6267.9|6265.1|21
1617675320000|2021-04-06 02:15:20|6267.9|6265.1|6267.9|6265.1|6267.9|6265.1|6267.9|6265.1|1
1617675330000|2021-04-06 02:15:30|6267.2|6264.4|6266.9|6264.1|6267.2|6264.4|6266.9|6264.1|8
1617675340000|2021-04-06 02:15:40|6267.4|6264.6|6267.4|6264.6|6267.4|6264.6|6267.4|6264.6|0
1617675350000|2021-04-06 02:15:50|6266.9|6264.1|6266|6263.2|6266.9|6264.1|6266|6263.2|2
1617675360000|2021-04-06 02:16:00|6265.9|6263.1|6266.3|6263.5|6266.3|6263.5|6265.9|6263.1|0
1617675370000|2021-04-06 02:16:10|6266|6263.2|6265|6262.2|6266|6263.2|6265|6262.2|4
1617675380000|2021-04-06 02:16:20|6264.9|6262.1|6264.4|6261.6|6264.9|6262.1|6264.4|6261.6|94
1617675390000|2021-04-06 02:16:30|6263.9|6261.1|6263.5|6260.7|6264.4|6261.6|6263.5|6260.7|15
1617675400000|2021-04-06 02:16:40|6261.9|6259.1|6260.5|6257.7|6261.9|6259.1|6260.5|6257.7|57
1617675420000|2021-04-06 02:17:00|6260.4|6257.6|6260.3|6257.5|6260.4|6257.6|6259.4|6256.6|4
1617675430000|2021-04-06 02:17:10|6260.4|6257.6|6263.4|6260.6|6263.4|6260.6|6260.4|6257.6|41
1617675440000|2021-04-06 02:17:20|6263|6260.2|6263|6260.2|6263|6260.2|6263|6260.2|10
1617675460000|2021-04-06 02:17:40|6262.9|6260.1|6263.4|6260.6|6263.4|6260.6|6262.9|6260.1|3
1617675470000|2021-04-06 02:17:50|6264|6261.2|6265.4|6262.6|6265.4|6262.6|6264|6261.2|26
1617675480000|2021-04-06 02:18:00|6265|6262.2|6265|6262.2|6265|6262.2|6265|6262.2|2
1617675490000|2021-04-06 02:18:10|6264.3|6261.5|6264.4|6261.6|6264.9|6262.1|6264.3|6261.5|0
1617675500000|2021-04-06 02:18:20|6265|6262.2|6265|6262.2|6265|6262.2|6265|6262.2|1
1617675510000|2021-04-06 02:18:30|6264.9|6262.1|6264.9|6262.1|6264.9|6262.1|6264.9|6262.1|0
1617675520000|2021-04-06 02:18:40|6265|6262.2|6265|6262.2|6265|6262.2|6265|6262.2|0
1617675530000|2021-04-06 02:18:50|6265.8|6263|6267.9|6265.1|6268|6265.1|6265.8|6263|2
1617675540000|2021-04-06 02:19:00|6268|6265.2|6267|6264.2|6268|6265.2|6267|6264.2|4
1617675550000|2021-04-06 02:19:10|6266.4|6263.6|6266.4|6263.6|6266.4|6263.6|6266.4|6263.6|0
1617675560000|2021-04-06 02:19:20|6266|6263.2|6266|6263.2|6266|6263.2|6266|6263.2|8
1617675570000|2021-04-06 02:19:30|6267|6263|6267|6264.2|6267|6264.2|6267|6263|6
1617675590000|2021-04-06 02:19:50|6267.9|6265.1|6267.9|6265.1|6268.1|6265.1|6267.9|6264.1|1
1617675600000|2021-04-06 02:20:00|6268|6265.2|6267.4|6264.6|6268.4|6265.6|6267|6264.2|12
1617675620000|2021-04-06 02:20:20|6267.5|6264.7|6267.5|6264.7|6267.5|6264.7|6267.4|6264.6|15
1617675640000|2021-04-06 02:20:40|6267.4|6264.6|6267.4|6264.6|6267.4|6264.6|6267.4|6264.6|0
1617675650000|2021-04-06 02:20:50|6267.6|6264.8|6268.4|6265.6|6268.4|6265.6|6267.6|6264.8|1
1617675660000|2021-04-06 02:21:00|||||||||1
1617675670000|2021-04-06 02:21:10|6268|6265.2|6268|6265.2|6268.4|6265.6|6268|6265.2|2
1617675680000|2021-04-06 02:21:20|6268.4|6265.6|6268.4|6265.6|6268.4|6265.6|6268|6265.2|0
1617675710000|2021-04-06 02:21:50|6267|6264.2|6266|6263.2|6267|6264.2|6266|6263.2|2
1617675720000|2021-04-06 02:22:00|6265.5|6262.7|6265.4|6262.6|6265.5|6262.7|6265.4|6262.6|18
1617675730000|2021-04-06 02:22:10|6265|6262.2|6265|6262.2|6265|6262.2|6265|6262.2|1
1617675740000|2021-04-06 02:22:20|||||||||3
1617675750000|2021-04-06 02:22:30|||||||||2
1617675790000|2021-04-06 02:23:10|6264.5|6261.7|6263.4|6260.6|6264.5|6261.7|6262.9|6260.1|7
1617675800000|2021-04-06 02:23:20|6263.9|6261.1|6263.4|6260.6|6263.9|6261.1|6263.4|6260.6|3
1617675810000|2021-04-06 02:23:30|6262.9|6260.1|6264|6261.2|6264.4|6261.6|6262.9|6260.1|22
1617675820000|2021-04-06 02:23:40|6264.4|6261.6|6264.4|6261.6|6264.4|6261.6|6264|6261.2|2
1617675830000|2021-04-06 02:23:50|6266.3|6263.5|6268|6265.2|6268|6265.2|6266.3|6263.5|21
1617675840000|2021-04-06 02:24:00|6267.5|6264.7|6267.4|6264.6|6267.5|6264.7|6266.9|6264.1|1
1617675850000|2021-04-06 02:24:10|6267.9|6265.1|6267.5|6264.7|6267.9|6265.1|6267.4|6264.6|16
1617675870000|2021-04-06 02:24:30|6267.1|6264.3|6267.4|6264.6|6267.4|6264.6|6266.9|6264.1|15
1617675880000|2021-04-06 02:24:40|6266.9|6264.1|6267|6264.2|6267|6264.2|6266.9|6264.1|0
1617675910000|2021-04-06 02:25:10|6266.6|6263.8|6266.5|6263.7|6266.6|6263.8|6266.5|6263.7|0
1617675920000|2021-04-06 02:25:20|6265.9|6263.1|6265.9|6263.1|6265.9|6263.1|6265.9|6263.1|3
1617675930000|2021-04-06 02:25:30|6266|6263.2|6266.4|6263.6|6266.4|6263.6|6266|6263.2|0
1617675940000|2021-04-06 02:25:40|6266|6263.2|6266.5|6263.7|6266.5|6263.7|6266|6263.2|11
1617675950000|2021-04-06 02:25:50|6266.6|6263.8|6266.9|6264.1|6267.4|6264.6|6266.6|6263.8|5
1617675960000|2021-04-06 02:26:00|6267|6264.2|6268.4|6265.6|6268.9|6266.1|6267|6264.2|42
1617675980000|2021-04-06 02:26:20|6268.5|6265.7|6268|6265.2|6269.4|6266.6|6268|6265.2|2
1617676010000|2021-04-06 02:26:50|6268.4|6265.6|6268.4|6265.6|6268.4|6265.6|6268.4|6265.6|0
1617676020000|2021-04-06 02:27:00|6268|6265.2|6268.4|6265.6|6268.4|6265.6|6268|6265.2|0
1617676030000|2021-04-06 02:27:10|6268.9|6266.1|6268.9|6266.1|6268.9|6266.1|6268.9|6266.1|2
1617676040000|2021-04-06 02:27:20|||||||||5
1617676050000|2021-04-06 02:27:30|||||||||3
1617676060000|2021-04-06 02:27:40|6269.4|6266.6|6267.9|6265.1|6269.4|6266.6|6267.9|6264.1|1
1617676080000|2021-04-06 02:28:00|6268|6265.2|6268|6265.2|6268|6265.2|6268|6265.2|0
1617676090000|2021-04-06 02:28:10|6268.4|6265.6|6268|6265.2|6268.4|6265.6|6268|6265.2|0
1617676110000|2021-04-06 02:28:30|6268.4|6265.6|6268|6265.2|6268.4|6265.6|6268|6265.2|6
1617676150000|2021-04-06 02:29:10|6268.4|6265.6|6267.9|6265.1|6268.4|6265.6|6267.9|6265.1|7
1617676170000|2021-04-06 02:29:30|6268|6265.2|6268|6265.2|6268|6265.2|6268|6265.2|0
1617676190000|2021-04-06 02:29:50|6267.6|6264.8|6266|6263.2|6267.6|6264.8|6266|6263.2|3
1617676200000|2021-04-06 02:30:00|6267|6263|6266.8|6264|6267|6264.2|6266.4|6263|6
1617676210000|2021-04-06 02:30:10|6266.5|6263.7|6265.9|6263.1|6266.5|6263.7|6265.9|6263.1|2
1617676220000|2021-04-06 02:30:20|6265.1|6262.3|6265|6262.2|6265.1|6262.3|6265|6262.2|0
1617676230000|2021-04-06 02:30:30|6264.9|6262.1|6265.9|6263.1|6266.5|6263.7|6264.9|6262.1|17
1617676240000|2021-04-06 02:30:40|6266|6263.2|6267|6264.2|6267|6264.2|6266|6263.2|10
1617676250000|2021-04-06 02:30:50|6267.4|6264.6|6267.4|6264.6|6267.4|6264.6|6267.4|6264.6|2
1617676260000|2021-04-06 02:31:00|6267|6264.2|6267.5|6264.7|6267.5|6264.7|6267|6264.2|45
1617676270000|2021-04-06 02:31:10|||||||||1
1617676280000|2021-04-06 02:31:20|6266.4|6263.6|6266.4|6263.6|6266.4|6263.6|6266.4|6263.6|16
1617676290000|2021-04-06 02:31:30|6266.6|6263.8|6266|6263.2|6267|6264.2|6266|6263.2|4
1617676300000|2021-04-06 02:31:40|6265.4|6262.6|6265|6262.2|6265.4|6262.6|6264.9|6262.1|2
1617676310000|2021-04-06 02:31:50|6266.4|6263.6|6267.4|6264.6|6267.4|6264.6|6266.4|6263.6|1
1617676330000|2021-04-06 02:32:10|6267.5|6264.7|6274|6271.2|6274.1|6271.2|6267.5|6264.7|25
1617676340000|2021-04-06 02:32:20|6275.8|6271.8|6276|6273.2|6276.1|6273.2|6275.8|6271.8|9
1617676350000|2021-04-06 02:32:30|6275.9|6273.1|6274.9|6272.1|6275.9|6273.1|6274.9|6272.1|2
1617676360000|2021-04-06 02:32:40|6272|6269.2|6273|6270.2|6273|6270.2|6272|6269.2|2
1617676380000|2021-04-06 02:33:00|6272.5|6269.7|6272.5|6269.7|6272.5|6269.7|6272.5|6269.7|0
1617676390000|2021-04-06 02:33:10|6272.4|6269.6|6272.1|6268.1|6272.4|6269.6|6271|6268.1|11
1617676400000|2021-04-06 02:33:20|6271.9|6269.1|6271|6268.2|6272|6269.2|6270.4|6267.6|18
1617676410000|2021-04-06 02:33:30|6270.9|6268.1|6270.9|6268.1|6270.9|6268.1|6270.9|6268.1|4
1617676420000|2021-04-06 02:33:40|6271.1|6267.1|6270.9|6268.1|6271.1|6268.1|6270.9|6267.1|5
1617676430000|2021-04-06 02:33:50|6271|6268.2|6271|6268.2|6271|6268.2|6271|6268.2|4
1617676440000|2021-04-06 02:34:00|6270.5|6267.7|6272|6269.2|6272|6269.2|6270.4|6267.6|15
1617676450000|2021-04-06 02:34:10|6272.1|6269.3|6276.4|6273.6|6277.5|6274.1|6272|6269.2|20
1617676460000|2021-04-06 02:34:20|6276.9|6274.1|6277.4|6274.6|6277.4|6274.6|6276.9|6274.1|8
1617676470000|2021-04-06 02:34:30|6276.9|6274.1|6278.1|6274.1|6278.1|6275.1|6276.9|6274|14
1617676480000|2021-04-06 02:34:40|6277.9|6275.1|6279.5|6276.7|6280.5|6277.1|6276.9|6274.1|14
1617676490000|2021-04-06 02:34:50|6279|6276.2|6279|6275|6279.1|6276.2|6277.9|6275|1
1617676500000|2021-04-06 02:35:00|6279.1|6275.1|6279.9|6277.1|6280.9|6277.5|6277.9|6275.1|33
1617676510000|2021-04-06 02:35:10|6278.4|6275.6|6278|6275.2|6278.4|6275.6|6278|6275.2|2
1617676530000|2021-04-06 02:35:30|6277.9|6275.1|6278.9|6276.1|6278.9|6276.1|6277.9|6275.1|2
1617676550000|2021-04-06 02:35:50|6278.1|6275.3|6277.9|6275.1|6278.1|6275.3|6277.9|6275.1|0
1617676560000|2021-04-06 02:36:00|6276.9|6274.1|6276.9|6274.1|6277.4|6274.6|6276.9|6274.1|3
1617676570000|2021-04-06 02:36:10|6277.1|6273.1|6276.9|6274.1|6277.1|6274.1|6276.9|6273.1|0
1617676580000|2021-04-06 02:36:20|6277.1|6273.1|6277.1|6273.1|6277.1|6274.1|6276.9|6273.1|0
1617676600000|2021-04-06 02:36:40|6276|6273.2|6276.5|6272.5|6276.5|6273.2|6275.9|6272.1|0
1617676610000|2021-04-06 02:36:50|6275.9|6273.1|6271.9|6269.1|6275.9|6273.1|6271.9|6268.1|46
1617676620000|2021-04-06 02:37:00|6272|6269.2|6273.1|6269.1|6273.1|6269.2|6272|6269.1|0
1617676630000|2021-04-06 02:37:10|6271.9|6269.2|6273.1|6269.1|6273.1|6269.2|6271.9|6269.1|0
1617676640000|2021-04-06 02:37:20|6273|6270.2|6274|6271.2|6274.4|6271.6|6273|6270.2|14
1617676650000|2021-04-06 02:37:30|6274.5|6271.7|6274|6271.2|6274.5|6271.7|6274|6271.2|10
1617676670000|2021-04-06 02:37:50|6275.8|6273|6277|6274.2|6277|6274.2|6275.8|6273|3
1617676680000|2021-04-06 02:38:00|6277.5|6274.7|6278.1|6274.1|6278.1|6275.2|6275.9|6273|25
1617676690000|2021-04-06 02:38:10|6280|6276|6280|6277.2|6280|6277.2|6278.9|6276|10
1617676710000|2021-04-06 02:38:30|6279.8|6277|6280|6277.2|6280|6277.2|6279.3|6276.5|1
1617676720000|2021-04-06 02:38:40|6279.9|6277.1|6277.4|6274.6|6279.9|6277.1|6277.4|6274.6|3
1617676730000|2021-04-06 02:38:50|6277.9|6275.1|6278.8|6276|6278.8|6276|6277.9|6275.1|9
1617676740000|2021-04-06 02:39:00|6278.9|6276.1|6279|6276.2|6279.8|6277|6278.9|6276.1|8
1617676750000|2021-04-06 02:39:10|6279.4|6276.6|6279|6276.2|6279.4|6276.6|6279|6276.2|1
1617676760000|2021-04-06 02:39:20|6279.4|6276.6|6279|6276.2|6279.4|6276.6|6279|6276.2|0
1617676790000|2021-04-06 02:39:50|6278.9|6276.1|6276.5|6273.7|6278.9|6276.1|6276.5|6273.1|12
1617676800000|2021-04-06 02:40:00|6276.9|6274.1|6274.4|6271.6|6277.1|6274.1|6274.4|6271.1|39
1617676810000|2021-04-06 02:40:10|6274|6271.2|6273.9|6271.1|6274|6271.2|6273.9|6271.1|0
1617676820000|2021-04-06 02:40:20|6274.1|6270.1|6275|6272.2|6275.4|6272.6|6273.9|6270.1|3
1617676830000|2021-04-06 02:40:30|||||||||13
1617676840000|2021-04-06 02:40:40|6275.1|6271.1|6274.9|6272.1|6275.1|6272.1|6274|6271.1|0
1617676860000|2021-04-06 02:41:00|6275|6272.2|6275|6272.2|6275|6272.2|6275|6272.2|0
1617676900000|2021-04-06 02:41:40|6274.4|6271.6|6274.9|6272.1|6274.9|6272.1|6273.5|6270.1|3
1617676920000|2021-04-06 02:42:00|6275|6272.2|6274.9|6272.1|6275.4|6272.6|6274.9|6272.1|0
1617676940000|2021-04-06 02:42:20|6274.4|6271.6|6274.4|6271.6|6274.4|6271.6|6274.4|6271.6|2
1617676950000|2021-04-06 02:42:30|||||||||1
1617676960000|2021-04-06 02:42:40|6274.2|6271.4|6273|6270.2|6274.2|6271.4|6273|6270.1|11
1617676970000|2021-04-06 02:42:50|6273.1|6269.1|6272|6269.2|6273.1|6270.1|6272|6269.1|1
1617676980000|2021-04-06 02:43:00|6272.4|6269.6|6271.5|6268.7|6272.4|6269.6|6271.5|6268.7|3
1617676990000|2021-04-06 02:43:10|6271.9|6269.1|6273|6270.2|6273.1|6270.2|6271.9|6269.1|1
1617677000000|2021-04-06 02:43:20|6274|6270|6274.1|6270.1|6274.1|6270.1|6274|6270|0
1617677010000|2021-04-06 02:43:30|6273.9|6271.1|6273.1|6270.3|6274.1|6271.1|6273.1|6270.1|0
1617677020000|2021-04-06 02:43:40|6273|6270.2|6274|6271.2|6274|6271.2|6273|6270.2|1
1617677030000|2021-04-06 02:43:50|6275|6271|6277.1|6274.3|6278.1|6275|6274.9|6271|3
1617677040000|2021-04-06 02:44:00|6277|6274.2|6277.9|6275.1|6279|6275.2|6277|6274.1|3
1617677060000|2021-04-06 02:44:20|6277.4|6274.6|6277.9|6275.1|6277.9|6275.1|6277.4|6274.6|0
1617677100000|2021-04-06 02:45:00|6278.2|6275.4|6279|6276.2|6279|6276.2|6278.2|6275.4|1
1617677110000|2021-04-06 02:45:10|6278.9|6276.1|6278.9|6276.1|6278.9|6276.1|6278.9|6276.1|0
1617677130000|2021-04-06 02:45:30|6279|6276.2|6279|6276.2|6279|6276.2|6279|6276.2|0
1617677140000|2021-04-06 02:45:40|6278.9|6276.1|6275.9|6273.1|6278.9|6276.1|6275.9|6273.1|1
1617677150000|2021-04-06 02:45:50|6276.1|6272.1|6277|6274.2|6277.9|6274.5|6276|6272|0
1617677160000|2021-04-06 02:46:00|6277.1|6273.1|6277.1|6273.1|6277.1|6273.1|6277.1|6273.1|0
1617677170000|2021-04-06 02:46:10|6276.1|6273.3|6276.1|6273.3|6276.1|6273.3|6276.1|6273.3|0
1617677180000|2021-04-06 02:46:20|6276.4|6273.6|6277.8|6275|6278|6275|6276.4|6273.6|4
1617677190000|2021-04-06 02:46:30|6278.4|6275.6|6279.8|6277|6279.8|6277|6278.4|6275.6|1
1617677200000|2021-04-06 02:46:40|6280|6277.2|6280|6277.2|6280|6277.2|6280|6277.2|0
1617677220000|2021-04-06 02:47:00|6280.4|6277.6|6279.9|6277.1|6281|6278|6279.9|6277|0
1617677230000|2021-04-06 02:47:10|6280.9|6276.9|6280.8|6278|6280.9|6278|6279.9|6276.9|2
1617677240000|2021-04-06 02:47:20|6280.4|6277.6|6280.9|6278.1|6280.9|6278.1|6279.9|6276.9|0
1617677260000|2021-04-06 02:47:40|6280.8|6278|6280.8|6278|6280.8|6278|6280.8|6278|0
1617677280000|2021-04-06 02:48:00|6278.9|6276.1|6278.9|6276.1|6279|6276.1|6278.8|6275|49
1617677300000|2021-04-06 02:48:20|6278.4|6275.6|6278.1|6275.3|6279.1|6275.6|6278|6275.1|0
1617677310000|2021-04-06 02:48:30|6278|6275.2|6278|6275.2|6278|6275.2|6278|6275.2|0
1617677380000|2021-04-06 02:49:40|6278.8|6276|6279|6276.2|6279|6276.2|6278.8|6276|0
1617677410000|2021-04-06 02:50:10|6278.6|6275.8|6278|6275.2|6278.9|6276.1|6278|6275.2|0
1617677430000|2021-04-06 02:50:30|||||||||1
1617677460000|2021-04-06 02:51:00|6276.9|6274.1|6276.9|6274.1|6276.9|6274.1|6276.9|6274.1|0
1617677470000|2021-04-06 02:51:10|6277|6274.2|6277|6274.2|6277|6274.2|6277|6274.2|0
1617677480000|2021-04-06 02:51:20|6277.9|6275.1|6277.9|6275.1|6277.9|6275.1|6277.9|6275.1|1
1617677490000|2021-04-06 02:51:30|||||||||1
1617677500000|2021-04-06 02:51:40|6278.9|6276.1|6279|6276.2|6279|6276.2|6278.9|6276.1|4
1617677520000|2021-04-06 02:52:00|6278.2|6275.4|6279.1|6275.1|6279.1|6275.4|6278|6275|2
1617677530000|2021-04-06 02:52:10|6279|6276.2|6279.9|6277.1|6279.9|6277.1|6278.4|6275.6|1
1617677540000|2021-04-06 02:52:20|6279.8|6277|6279|6276.2|6279.8|6277|6279|6276.2|1
1617677550000|2021-04-06 02:52:30|6278.9|6276.1|6278.9|6276.1|6278.9|6276.1|6278.9|6276.1|0
1617677590000|2021-04-06 02:53:10|6279|6276.2|6279|6276.2|6279|6276.2|6279|6276.2|0
1617677600000|2021-04-06 02:53:20|||||||||1
1617677610000|2021-04-06 02:53:30|6278.9|6276.1|6284|6281.2|6285.5|6282.7|6278.9|6276.1|35
1617677630000|2021-04-06 02:53:50|6284.9|6282.1|6284.9|6282.1|6285.5|6282.1|6284.9|6281.1|0
1617677650000|2021-04-06 02:54:10|6284.8|6282|6283.9|6281.1|6284.8|6282|6283.9|6281.1|2
1617677680000|2021-04-06 02:54:40|6284|6281.2|6284.8|6282|6284.9|6282.1|6284|6281.2|5
1617677700000|2021-04-06 02:55:00|6284.9|6282.1|6284.9|6282.1|6284.9|6282.1|6284.9|6282.1|0
1617677750000|2021-04-06 02:55:50|6283|6280.2|6281.9|6279.1|6284.1|6281|6281.9|6279.1|6
1617677760000|2021-04-06 02:56:00|6282|6279.2|6281|6278.2|6282|6279.2|6281|6278.2|3
1617677770000|2021-04-06 02:56:10|6280.8|6277|6278.9|6276.1|6281.1|6278.1|6278.8|6276|3
1617677780000|2021-04-06 02:56:20|6278.8|6276|6277.8|6275|6278.9|6276|6277.8|6274.9|3
1617677790000|2021-04-06 02:56:30|6277|6274.2|6276|6272|6277|6274.2|6274.9|6272|23
1617677800000|2021-04-06 02:56:40|6275|6272.2|6275|6272.2|6275|6272.2|6274.4|6271.6|2
1617677810000|2021-04-06 02:56:50|6275.4|6272.6|6274.9|6272.1|6275.4|6272.6|6274.8|6271.1|2
1617677820000|2021-04-06 02:57:00|6275.3|6272.5|6277.8|6275|6277.8|6275|6275.3|6272.5|9
1617677840000|2021-04-06 02:57:20|6278.9|6276.1|6278.9|6276.1|6278.9|6276.1|6278.9|6276.1|0
1617677870000|2021-04-06 02:57:50|6279.3|6276.5|6277.9|6275.1|6279.3|6276.5|6277.9|6275.1|7
1617677880000|2021-04-06 02:58:00|6278.8|6276|6278.8|6276|6278.8|6276|6278.8|6276|0
1617677890000|2021-04-06 02:58:10|6278.9|6276.1|6278.9|6276.1|6278.9|6276.1|6278.9|6276.1|0
1617677900000|2021-04-06 02:58:20|6279.1|6276.3|6280.8|6278|6280.9|6278.1|6279.1|6276.3|3
1617677910000|2021-04-06 02:58:30|6280.9|6278.1|6280|6276|6280.9|6278.1|6279.8|6276|6
1617677920000|2021-04-06 02:58:40|6280.1|6276.1|6279.9|6277.1|6280.1|6277.1|6279.4|6276.1|0
1617677930000|2021-04-06 02:58:50|6280.1|6277.3|6280.8|6278|6280.9|6278.1|6280.1|6276.9|0
1617677940000|2021-04-06 02:59:00|6280.9|6278.1|6278.8|6276|6280.9|6278.1|6278.8|6276|1
1617677950000|2021-04-06 02:59:10|6278.9|6276.1|6281.8|6279|6281.8|6279|6278.9|6276.1|77
1617677960000|2021-04-06 02:59:20|6282.9|6278.9|6281.6|6278.8|6284|6280|6281.1|6277.7|41
1617677970000|2021-04-06 02:59:30|6281.8|6279|6282|6278|6282|6279|6281.8|6278|0
1617677980000|2021-04-06 02:59:40|||||||||7
1617677990000|2021-04-06 02:59:50|6281|6278.2|6281|6278.2|6281|6278.2|6281|6278.2|0
1617678000000|2021-04-06 03:00:00|6280.8|6278|6280.8|6278|6281.4|6278.6|6280.8|6278|2
1617678010000|2021-04-06 03:00:10|6280.6|6277.8|6278.8|6276|6280.6|6277.8|6277.8|6274|14
1617678020000|2021-04-06 03:00:20|6279.8|6277|6279.8|6277|6279.8|6277|6279.8|6277|1
1617678030000|2021-04-06 03:00:30|6280.7|6276.7|6280.8|6278|6280.8|6278|6280.7|6276.7|0
1617678040000|2021-04-06 03:00:40|6281.9|6277.9|6282.8|6280|6282.9|6280|6281.3|6277.9|18
1617678050000|2021-04-06 03:00:50|6283.9|6279.9|6283.9|6279.9|6283.9|6279.9|6283.9|6279.9|0
1617678060000|2021-04-06 03:01:00|6283.8|6281|6281.9|6279.1|6283.8|6281|6281.9|6279.1|17
1617678070000|2021-04-06 03:01:10|6282.4|6279.6|6282.9|6280.1|6282.9|6280.1|6281.9|6279.1|2
1617678080000|2021-04-06 03:01:20|6282.8|6280|6283.8|6281|6283.8|6281|6281.8|6279|13
1617678090000|2021-04-06 03:01:30|6284.4|6281.6|6284.4|6281.6|6284.4|6281.6|6283.8|6281|2
1617678100000|2021-04-06 03:01:40|6284.8|6282|6284.8|6282|6285.9|6283.1|6284.3|6280.9|15
1617678110000|2021-04-06 03:01:50|6285.4|6282.6|6286.8|6284|6287.4|6284.6|6285.4|6282.6|4
1617678120000|2021-04-06 03:02:00|6287.4|6284.6|6287.8|6285|6287.8|6285|6286.9|6284.1|7
1617678130000|2021-04-06 03:02:10|6288.4|6285.6|6287.8|6285|6288.4|6285.6|6287.8|6285|19
1617678140000|2021-04-06 03:02:20|6288.3|6285.5|6287.9|6285.1|6288.8|6286|6287.8|6285|8
1617678150000|2021-04-06 03:02:30|6287.8|6285|6288.8|6286|6288.8|6286|6287.8|6283.9|5
1617678160000|2021-04-06 03:02:40|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|6287.8|6285|0
1617678170000|2021-04-06 03:02:50|6288.8|6286|6288.8|6286|6288.8|6286|6288.8|6286|1
1617678180000|2021-04-06 03:03:00|6288.6|6285.8|6288.8|6286|6288.8|6286|6287.9|6285.1|1
1617678190000|2021-04-06 03:03:10|6288|6285.2|6288.8|6286|6288.8|6286|6287.9|6285.1|3
1617678200000|2021-04-06 03:03:20|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|6288.9|6286.1|1
1617678210000|2021-04-06 03:03:30|6289|6286.2|6288.8|6286|6289.4|6286.6|6288.8|6286|4
1617678220000|2021-04-06 03:03:40|6288.9|6284.9|6287.8|6285|6288.9|6285.6|6287.8|6284.9|10
1617678230000|2021-04-06 03:03:50|6286.9|6284.1|6286.4|6283.6|6286.9|6284.1|6285.9|6283.1|27
1617678240000|2021-04-06 03:04:00|6286.3|6283.5|6285.9|6283.1|6286.8|6284|6285.9|6283.1|8
1617678250000|2021-04-06 03:04:10|6286.3|6283.5|6286.8|6284|6286.8|6284|6285.9|6283.1|4
1617678260000|2021-04-06 03:04:20|6288.3|6285.5|6286.9|6284.1|6288.3|6285.5|6286.9|6284.1|4
1617678270000|2021-04-06 03:04:30|6286.8|6284|6286.8|6284|6286.8|6284|6285.9|6283.1|3
1617678280000|2021-04-06 03:04:40|6285.9|6283.1|6286.9|6282.9|6286.9|6283.1|6285.9|6282.9|0
1617678290000|2021-04-06 03:04:50|6285.9|6283.1|6284.6|6281.8|6285.9|6283.1|6284.6|6280.9|6
1617678300000|2021-04-06 03:05:00|6284.8|6282|6284.8|6282|6284.9|6282|6284.8|6280.9|1
1617678310000|2021-04-06 03:05:10|6284.9|6280.9|6284.9|6280.9|6284.9|6280.9|6284.9|6280.9|0
1617678330000|2021-04-06 03:05:30|6284.6|6281.8|6284.8|6282|6284.8|6282|6284.6|6281.8|0
1617678340000|2021-04-06 03:05:40|||||||||3
1617678360000|2021-04-06 03:06:00|6284.4|6281.6|6283.9|6281.1|6284.4|6281.6|6283.9|6281.1|11
1617678370000|2021-04-06 03:06:10|6284|6280|6283.8|6281|6284|6281|6283.4|6280|2
1617678380000|2021-04-06 03:06:20|6283.9|6281.1|6280.9|6278.1|6283.9|6281.1|6280.9|6278|7
1617678390000|2021-04-06 03:06:30|6281.4|6278.6|6281.8|6279|6281.8|6279|6280.9|6278.1|3
1617678400000|2021-04-06 03:06:40|6282.4|6279.6|6282.8|6280|6282.8|6280|6282.4|6279.6|1
1617678420000|2021-04-06 03:07:00|6282|6279.2|6281.8|6279|6282|6279.2|6281.8|6279|0
1617678480000|2021-04-06 03:08:00|||||||||3
1617678510000|2021-04-06 03:08:30|||||||||27
1617678520000|2021-04-06 03:08:40|6281.4|6278.6|6281.8|6279|6281.8|6279|6281.4|6278.6|2
1617678530000|2021-04-06 03:08:50|||||||||1
1617678550000|2021-04-06 03:09:10|6281.4|6278.6|6281.8|6279|6281.8|6279|6281.4|6278.6|1
1617678570000|2021-04-06 03:09:30|6281.4|6278.6|6278.4|6275.6|6281.4|6278.6|6278.4|6275.6|37
1617678580000|2021-04-06 03:09:40|6278.3|6275.5|6276.9|6274.1|6278.3|6275.5|6276.4|6273.6|341
1617678590000|2021-04-06 03:09:50|6276.1|6273.3|6276.1|6273.3|6276.9|6274.1|6276.1|6273.3|261
1617678600000|2021-04-06 03:10:00|6275.9|6273.1|6275.4|6272.6|6275.9|6273.1|6275.4|6272.6|13
1617678610000|2021-04-06 03:10:10|6274.6|6271.8|6272.4|6269.6|6274.6|6271.8|6271|6268.2|124
1617678620000|2021-04-06 03:10:20|6272.9|6270.1|6273.9|6271.1|6273.9|6271.1|6272.4|6269.6|20
1617678630000|2021-04-06 03:10:30|6273.4|6270.6|6272.9|6270.1|6273.4|6270.6|6272.4|6269.6|2
1617678640000|2021-04-06 03:10:40|6272.4|6269.6|6272.4|6269.6|6272.4|6269.6|6272.4|6269.6|0
1617678650000|2021-04-06 03:10:50|6271.9|6269.1|6270.9|6268.1|6271.9|6269.1|6269.4|6266.6|70
1617678660000|2021-04-06 03:11:00|6271.4|6268.6|6270.9|6268.1|6271.4|6268.6|6270.9|6267.1|3
1617678670000|2021-04-06 03:11:10|6271.1|6267.1|6269.9|6267.1|6271.1|6268.1|6269.9|6267.1|1
1617678680000|2021-04-06 03:11:20|6269.4|6266.6|6271.9|6269.1|6271.9|6269.1|6269.4|6266.6|9
1617678690000|2021-04-06 03:11:30|6272.1|6268.1|6272.1|6268.1|6272.5|6269.1|6271.9|6268.1|0
1617678700000|2021-04-06 03:11:40|6271.9|6269.1|6272.8|6270|6272.8|6270|6271.5|6268.7|0
1617678710000|2021-04-06 03:11:50|6272.4|6269.6|6272.9|6270.1|6272.9|6270.1|6271.9|6269.1|0
1617678720000|2021-04-06 03:12:00|6273.1|6269.1|6272.9|6270.1|6273.1|6270.1|6272.9|6269.1|32
1617678760000|2021-04-06 03:12:40|6272.4|6269.6|6272.1|6268.1|6272.4|6269.6|6271.4|6268.1|1
1617678780000|2021-04-06 03:13:00|6270.9||6270.9||6270.9||6270.9||0
1617678800000|2021-04-06 03:13:20|6269.9|6267.1|6269.9|6267.1|6270.4|6267.6|6269.9|6267.1|1
1617678810000|2021-04-06 03:13:30|6270.1|6266.1|6269.9|6267.1|6270.1|6267.1|6269.9|6266.1|0
1617678830000|2021-04-06 03:13:50|6269|6266.2|6269|6266.2|6269|6266.2|6269|6266.2|0
1617678840000|2021-04-06 03:14:00|6269.4|6266.6|6269|6266.2|6269.4|6266.6|6269|6266.2|0
1617678850000|2021-04-06 03:14:10|6269.4|6266.6|6269.9|6267.1|6269.9|6267.1|6269.4|6266.6|8
1617678860000|2021-04-06 03:14:20|6270|6267.2|6272.9|6270.1|6274.1|6270.7|6269.9|6266.8|38
1617678870000|2021-04-06 03:14:30|6273.1|6270.3|6273.1|6269.1|6274.1|6270.3|6272.9|6269.1|4
1617678880000|2021-04-06 03:14:40|6272.1|6269.3|6268.9|6266.1|6272.1|6269.3|6268.9|6266.1|16
1617678890000|2021-04-06 03:14:50|||||||||1
1617678900000|2021-04-06 03:15:00|||||||||1
1617678920000|2021-04-06 03:15:20|||||||||1
1617678930000|2021-04-06 03:15:30|6267.4|6264.6|6264.5|6261.7|6267.4|6264.6|6264.5|6261.7|60
1617678940000|2021-04-06 03:15:40|6264.4|6261.6|6265.9|6263.1|6265.9|6263.1|6264.4|6261.6|4
1617678950000|2021-04-06 03:15:50|6266|6262|6265.9|6263.1|6266|6263.1|6265.9|6262|1
1617678970000|2021-04-06 03:16:10|6266.1|6262.1|6262.9|6260.1|6266.1|6262.7|6262.4|6259.1|106
1617678980000|2021-04-06 03:16:20|6263.4|6260.6|6262.9|6260.1|6263.4|6260.6|6262.9|6259.1|8
1617678990000|2021-04-06 03:16:30|6262|6259.2|6262|6259.2|6262|6259.2|6262|6259.2|1
1617679000000|2021-04-06 03:16:40|6261.9|6259.1|6260.9|6258.1|6261.9|6259.1|6260.9|6258.1|11
1617679010000|2021-04-06 03:16:50|6260|6257.2|6260.9|6258.1|6260.9|6258.1|6259.9|6257.1|66
1617679020000|2021-04-06 03:17:00|6261.4|6258.6|6261.9|6259.1|6261.9|6259.1|6261.4|6258.6|110
1617679060000|2021-04-06 03:17:40|6262.4|6259.6|6261.7|6258.9|6262.4|6259.6|6261.1|6258.3|1
1617679070000|2021-04-06 03:17:50|6262.4|6259.6|6261.9|6259.1|6262.4|6259.6|6261.9|6259.1|2
1617679080000|2021-04-06 03:18:00|6262.4|6259.6|6261.9|6259.1|6262.4|6259.6|6261.9|6259.1|7
1617679100000|2021-04-06 03:18:20|6259.9|6257.1|6259.9|6257.1|6260.1|6257.1|6258.9|6255.8|24
1617679110000|2021-04-06 03:18:30|6258|6255.2|6257.5|6254.7|6258|6255.2|6256.4|6253.6|65
1617679120000|2021-04-06 03:18:40|6258.4|6255.6|6259.9|6257.1|6260.1|6257.1|6258.4|6255.6|5
1617679130000|2021-04-06 03:18:50|6259.1|6256.3|6259|6256.2|6259.1|6256.3|6259|6256.2|1
1617679140000|2021-04-06 03:19:00|6258.6|6255.8|6259.9|6257.1|6259.9|6257.1|6258.5|6255.7|3
1617679150000|2021-04-06 03:19:10|6260|6257.2|6262.9|6260.1|6263.3|6260.1|6260|6257.2|17
1617679160000|2021-04-06 03:19:20|6263.1|6260.3|6261.1|6257.1|6264.1|6260.3|6260|6257.1|25
1617679170000|2021-04-06 03:19:30|6260.1|6257.3|6259|6256.2|6261.1|6257.7|6258.7|6255.3|10
1617679180000|2021-04-06 03:19:40|6259.1|6256.3|6261|6258.2|6261.1|6258.2|6259.1|6256.3|10
1617679190000|2021-04-06 03:19:50|6261.1|6258.3|6262.1|6258.1|6262.2|6259.4|6261.1|6258.1|7
1617679200000|2021-04-06 03:20:00|6261.1|6258.3|6260.1|6257.3|6262.1|6258.3|6260.1|6257.3|59
1617679210000|2021-04-06 03:20:10|6260.3|6256.3|6260.1|6257.3|6260.6|6257.8|6260.1|6256.3|2
1617679220000|2021-04-06 03:20:20|6261.2|6257.2|6263.1|6260.3|6264.5|6261.7|6261.1|6257.2|17
1617679230000|2021-04-06 03:20:30|6263.5|6260.7|6262.5|6259.7|6263.6|6260.8|6262.5|6259.7|3
1617679240000|2021-04-06 03:20:40|6262.2|6258.2|6261.1|6258.3|6262.2|6259.2|6261.1|6257.3|8
1617679250000|2021-04-06 03:20:50||6257.1||6257.1||6257.1||6257.1|0
1617679260000|2021-04-06 03:21:00|6261.2|6257.2|6261|6258.2|6261.5|6258.7|6260.1|6257.2|15
1617679270000|2021-04-06 03:21:10|6261.1|6258.3|6261.1|6258.3|6261.1|6258.3|6261.1|6258.3|0
1617679280000|2021-04-06 03:21:20|6261.6|6258.8|6262.5|6259.7|6262.5|6259.7|6261.6|6258.8|4
1617679290000|2021-04-06 03:21:30|6262.6|6259.8|6264.9|6262.1|6265.1|6262.1|6262.6|6259.8|17
1617679300000|2021-04-06 03:21:40|6265.9|6263.1|6266.2|6262.2|6267.1|6264.3|6265.9|6262.2|8
1617679310000|2021-04-06 03:21:50|6266.1|6263.3|6264.1|6261.3|6266.6|6263.8|6264.1|6260.2|6
1617679320000|2021-04-06 03:22:00|6265.1|6261.1|6264.1|6261.3|6265.2|6261.3|6263.1|6259.2|35
1617679330000|2021-04-06 03:22:10|6264|6261.2|6264.5|6261.7|6265.1|6262.2|6264|6261.1|1
1617679340000|2021-04-06 03:22:20|6265.2|6261.2|6265.1|6261.1|6265.2|6262.1|6264.5|6261.1|0
1617679350000|2021-04-06 03:22:30|6265|6262.2|6265|6262.2|6265|6262.2|6265|6262.2|0
1617679390000|2021-04-06 03:23:10|6262.5|6259.7|6264|6261.2|6264.1|6261.2|6262.5|6259.1|70
1617679400000|2021-04-06 03:23:20|6264.1|6260.1|6264|6261.2|6264.2|6261.2|6263.9|6260.1|0
1617679410000|2021-04-06 03:23:30|6264.2|6260.2|6263.9|6261.1|6264.2|6261.2|6263.9|6260.1|1
1617679420000|2021-04-06 03:23:40|6264.1|6260.1|6263.9|6261.1|6264.1|6261.2|6263.9|6260.1|0
1617679430000|2021-04-06 03:23:50|6264|6261.2|6262.9|6260.1|6264|6261.2|6262.1|6259.2|56
1617679440000|2021-04-06 03:24:00|6263.1|6260.3|6261.1|6258.3|6263.1|6260.3|6261|6257.3|2
1617679450000|2021-04-06 03:24:10|6261.3|6257.3|6261.2|6257.2|6261.3|6257.3|6261.2|6257.2|0
1617679460000|2021-04-06 03:24:20|6260.1|6257.3|6259.1|6256.3|6260.1|6257.3|6259.1|6256.3|2
1617679470000|2021-04-06 03:24:30|6259.3|6255.3|6259.3|6255.3|6259.3|6256.3|6259.1|6255.3|116
1617679480000|2021-04-06 03:24:40|6258.1|6255.7|6257.1|6254.3|6258.5|6255.7|6257.1|6253.8|7
1617679490000|2021-04-06 03:24:50|6257.5|6254.7|6259.1|6256.3|6259.1|6256.3|6257.5|6254.7|4
1617679500000|2021-04-06 03:25:00|6259.3|6255.3|6259.1|6256.3|6259.3|6256.3|6258.6|6255.3|5
1617679510000|2021-04-06 03:25:10|6259.2|6256.4|6262.1|6259.3|6263.1|6259.3|6259.2|6256.4|15
1617679520000|2021-04-06 03:25:20|6262.3|6259.5|6265.1|6262.3|6266.1|6262.7|6262.3|6259.5|24
1617679530000|2021-04-06 03:25:30|6266.1|6262.1|6265.1|6262.3|6266.3|6263.3|6265.1|6262.1|1
1617679540000|2021-04-06 03:25:40|6266.1|6262.1|6266.1|6262.1|6266.1|6262.1|6266.1|6262.1|1
1617679550000|2021-04-06 03:25:50|6265.1|6262.3|6264.5|6261.7|6265.1|6262.3|6264.5|6261.1|2
1617679560000|2021-04-06 03:26:00|||||||||20
1617679570000|2021-04-06 03:26:10|6264.1|6261.3|6264.1|6261.3|6264.1|6261.3|6264.1|6261.3|4
1617679600000|2021-04-06 03:26:40|6264.9|6262.1|6265.1|6261.1|6265.1|6262.1|6264.9|6261.1|7
1617679610000|2021-04-06 03:26:50|6264.1|6261.3|6265.2|6261.2|6265.2|6262.2|6263.1|6259.3|45
1617679620000|2021-04-06 03:27:00|6265|6262.2|6265.1|6261.1|6265.1|6262.2|6265|6261.1|0
1617679630000|2021-04-06 03:27:10|6264.1|6261.3|6264.1|6261.3|6264.1|6261.3|6264.1|6261.3|0
1617679640000|2021-04-06 03:27:20|6264.3|6260.3|6264.3|6260.3|6264.3|6260.3|6264.3|6260.3|10
1617679650000|2021-04-06 03:27:30|6264.2|6260.2|6264.2|6260.2|6264.2|6260.2|6264.2|6260.2|0
1617679660000|2021-04-06 03:27:40|6264|6261.2|6265.1|6261.1|6265.1|6261.3|6264|6260.7|2
1617679670000|2021-04-06 03:27:50|6264.1|6261.3|6265.1|6261.1|6265.1|6261.3|6264.1|6261.1|1
1617679680000|2021-04-06 03:28:00|6264.1|6261.3|6265.1|6262.3|6265.2|6262.4|6264.1|6261.1|4
1617679690000|2021-04-06 03:28:10|6266|6262|6265.1|6262.3|6266.2|6262.4|6265.1|6262|5
1617679710000|2021-04-06 03:28:30|6265.6|6262.8|6265.6|6262.8|6265.6|6262.8|6265.6|6262.8|0
1617679720000|2021-04-06 03:28:40|6265.7|6262.9|6266.1|6263.3|6267.1|6263.3|6265.7|6262.9|1
1617679730000|2021-04-06 03:28:50|6266.3|6262.3|6266.3|6262.3|6266.3|6262.3|6266.3|6262.3|0
1617679740000|2021-04-06 03:29:00|6266.1|6263.3|6266.1|6263.3|6266.1|6263.3|6266.1|6263.3|0
1617679750000|2021-04-06 03:29:10|6266.5|6263.7|6266.1|6263.3|6266.5|6263.7|6266.1|6263.3|1
1617679760000|2021-04-06 03:29:20|6266.3|6262.3|6264.2|6260.2|6266.3|6262.9|6264.1|6260.2|5
1617679770000|2021-04-06 03:29:30|6264.1|6261.3|6264.2|6260.2|6264.2|6261.3|6264.1|6260.2|0
1617679780000|2021-04-06 03:29:40|6264.1|6261.3|6264.1|6261.3|6264.1|6261.3|6264.1|6261.3|0
1617679800000|2021-04-06 03:30:00|6264.5|6261.7|6264.1|6261.3|6265.2|6262.1|6264.1|6260.3|2
1617679820000|2021-04-06 03:30:20|6263.5|6260.7|6263.1|6260.3|6263.5|6260.7|6263.1|6260.3|0
1617679830000|2021-04-06 03:30:30|6264|6261.2|6263.1|6260.3|6264.1|6261.2|6263.1|6260.1|1
1617679840000|2021-04-06 03:30:40|6262.6|6259.8|6262.5|6259.7|6262.6|6259.8|6262.5|6259.7|0
1617679860000|2021-04-06 03:31:00|6263|6260.2|6262.1|6259.3|6263.1|6260.2|6262.1|6259.1|4
1617679870000|2021-04-06 03:31:10|6262.5|6259.7|6260.3|6256.3|6262.5|6259.7|6260.1|6256.3|1
1617679880000|2021-04-06 03:31:20|6260.2|6256.2|6257.2|6254.4|6260.2|6257.3|6257.2|6254.4|9
1617679890000|2021-04-06 03:31:30|6257.1|6254.3|6257.1|6254.3|6257.1|6254.3|6256.4|6253.6|6
1617679900000|2021-04-06 03:31:40|6258.1|6254.1|6258|6255.2|6258.1|6255.2|6257.9|6254.1|0
1617679910000|2021-04-06 03:31:50|6259.1|6255.1|6258|6255.2|6259.1|6255.7|6258|6255.1|0
1617679920000|2021-04-06 03:32:00|6258.7|6255.9|6259.1|6256.3|6260.1|6256.3|6258.7|6255.9|1
1617679930000|2021-04-06 03:32:10|6259.9|6257.1|6259|6256.2|6260.1|6257.1|6259|6256.1|0
1617679940000|2021-04-06 03:32:20|6260.1|6256.1|6259|6256.2|6260.1|6256.2|6259|6256.1|0
1617679950000|2021-04-06 03:32:30|6259.9|6257.1|6259.9|6257.1|6259.9|6257.1|6259.9|6257.1|0
1617679960000|2021-04-06 03:32:40|6261.1|6257.3|6260.1|6257.3|6261.1|6257.3|6260.1|6257.3|0
1617679970000|2021-04-06 03:32:50|6260.2|6256.2|6260.2|6256.2|6260.2|6256.2|6260.2|6256.2|0
1617679980000|2021-04-06 03:33:00|6260.1|6257.3|6260.6|6257.8|6260.6|6257.8|6260.1|6256.3|0
1617679990000|2021-04-06 03:33:10|6262.1|6258.1|6262|6259.2|6262.1|6259.2|6261.1|6258.1|1
1617680000000|2021-04-06 03:33:20|6262.2|6258.2|6262|6259.2|6262.2|6259.2|6262|6258.2|0
1617680010000|2021-04-06 03:33:30|6262.1|6259.3|6262.1|6259.3|6262.1|6259.3|6262.1|6259.3|0
1617680020000|2021-04-06 03:33:40|6263.1|6259.1|6263.1|6259.1|6263.1|6259.1|6263.1|6259.1|0
1617680030000|2021-04-06 03:33:50|6262.1|6259.3|6262.1|6259.3|6262.1|6259.3|6262.1|6259.3|0
1617680050000|2021-04-06 03:34:10|6262.5|6259.7|6262.9|6260.1|6262.9|6260.1|6262.5|6259.7|4
1617680060000|2021-04-06 03:34:20|6264.1||6264.1||6264.1||6264.1||0
1617680080000|2021-04-06 03:34:40|6263.1|6260.3|6264.1|6260.1|6264.1|6260.3|6263.1|6260.1|1
1617680100000|2021-04-06 03:35:00|6263.1|6260.3|6263.1|6260.3|6263.1|6260.3|6263.1|6260.3|0
1617680140000|2021-04-06 03:35:40|6261.1|6258.3|6260.1|6257.3|6261.1|6258.3|6260.1|6257.3|1
1617680150000|2021-04-06 03:35:50|6259.5|6256.7|6259.1|6256.3|6259.5|6256.7|6259.1|6256.3|3
1617680160000|2021-04-06 03:36:00|6259.5|6256.7|6260.1|6256.1|6260.1|6257.2|6259.5|6256.1|2
1617680170000|2021-04-06 03:36:10|6260|6257.2|6260|6257.2|6260|6257.2|6260|6257.2|0
1617680190000|2021-04-06 03:36:30|6260.1|6257.3|6261|6258.2|6262|6258.2|6260.1|6257.3|1
1617680200000|2021-04-06 03:36:40|6260.5|6257.7|6260.1|6257.3|6260.5|6257.7|6260.1|6257.3|1
1617680210000|2021-04-06 03:36:50|6260.2|6256.2|6259.9|6257.1|6260.2|6257.1|6259.9|6256.2|0
1617680220000|2021-04-06 03:37:00|6260|6257.2|6260.1|6257.3|6260.5|6257.7|6260|6257.2|1
1617680230000|2021-04-06 03:37:10|6260.5|6257.7|6260.2|6256.2|6260.5|6257.7|6260.1|6256.2|0
1617680240000|2021-04-06 03:37:20|6260.1|6257.3|6260.1|6257.3|6260.5|6257.7|6260.1|6257.3|0
1617680260000|2021-04-06 03:37:40|6260.2|6256.2|6260|6257.2|6260.2|6257.2|6260|6256.2|1
1617680270000|2021-04-06 03:37:50|6261.1|6257.1|6261.1|6257.1|6261.1|6257.1|6261.1|6257.1|0
1617680280000|2021-04-06 03:38:00|6260.1|6257.3|6260.1|6257.3|6260.1|6257.3|6260.1|6257.3|0
1617680290000|2021-04-06 03:38:10|6260.3|6256.3|6260.3|6256.3|6260.3|6257.3|6260.1|6256.3|0
1617680310000|2021-04-06 03:38:30|6260.2|6256.2|6260|6257.2|6260.2|6257.2|6260|6256.2|0
1617680320000|2021-04-06 03:38:40|6260.2|6256.2|6260|6257.2|6260.2|6257.3|6260|6256.2|1
1617680330000|2021-04-06 03:38:50|6260.2|6256.2|6260.1|6257.3|6260.2|6257.3|6260.1|6256.2|0
1617680340000|2021-04-06 03:39:00|6260.3|6256.3|6260.3|6256.3|6260.3|6256.3|6260.3|6256.3|0
1617680350000|2021-04-06 03:39:10|6260|6257.2|6260.1|6257.3|6260.3|6257.3|6260|6256.3|0
1617680370000|2021-04-06 03:39:30|6261|6258.2|6261|6258.2|6261|6258.2|6261|6258.2|1
1617680380000|2021-04-06 03:39:40|6262.1|6258.1|6262.1|6258.1|6262.1|6258.1|6262.1|6258.1|0
1617680390000|2021-04-06 03:39:50|6261.1|6258.3|6261.1|6258.3|6261.1|6258.3|6261.1|6258.3|0
1617680400000|2021-04-06 03:40:00|6261.3|6257.3|6260.9|6258.1|6261.3|6258.1|6260.2|6257.1|0
1617680410000|2021-04-06 03:40:10|6260.5|6257.7|6260.1|6257.3|6260.5|6257.7|6259.6|6256.2|1
1617680420000|2021-04-06 03:40:20|6260.2|6256.2|6260|6257.2|6260.3|6257.2|6260|6256.2|0
1617680430000|2021-04-06 03:40:30|6260.1|6257.3|6260.1|6257.3|6260.1|6257.3|6260.1|6257.3|0
1617680450000|2021-04-06 03:40:50|6260.5|6257.7|6260.1|6257.3|6260.5|6257.7|6260.1|6257.3|0
1617680460000|2021-04-06 03:41:00|6260.5|6257.7|6260.1|6257.3|6261.1|6257.7|6260.1|6257.1|0
1617680480000|2021-04-06 03:41:20|6260.3|6257.5|6260.7|6257.9|6260.7|6257.9|6260.3|6257.5|1
1617680490000|2021-04-06 03:41:30|6261|6258.2|6261|6258.2|6261.2|6258.2|6261|6257.2|3
1617680520000|2021-04-06 03:42:00|6261.2|6257.2|6261.5|6258.7|6261.5|6258.7|6260.6|6257.2|0
1617680530000|2021-04-06 03:42:10|6261.1|6258.3|6261.5|6258.7|6261.5|6258.7|6261|6258.2|0
1617680540000|2021-04-06 03:42:20|6261.1|6258.3|6261.5|6258.7|6261.5|6258.7|6261.1|6258.3|0
1617680550000|2021-04-06 03:42:30|6261|6258.2|6262.2|6259.4|6263.2|6259.4|6261|6258.2|3
1617680560000|2021-04-06 03:42:40|6263.1|6259.1|6262.1|6259.3|6263.1|6259.3|6262.1|6259.1|0
1617680570000|2021-04-06 03:42:50|6262.7|6258.7|6262.8|6260|6263.1|6260|6262.7|6258.7|0
1617680580000|2021-04-06 03:43:00|6263.1|6259.1|6262.1|6259.3|6263.1|6259.3|6262|6259.1|0
1617680590000|2021-04-06 03:43:10|6263.1|6259.1|6263.1|6259.1|6263.1|6259.1|6263.1|6259.1|0
1617680600000|2021-04-06 03:43:20|6262.1|6259.3|6262.1|6259.3|6262.1|6259.3|6262.1|6259.3|0
1617680610000|2021-04-06 03:43:30|6262.3|6258.3|6262.1|6259.3|6262.3|6259.3|6262.1|6258.3|0
1617680640000|2021-04-06 03:44:00|6263.1|6259.1|6262.1|6259.3|6263.1|6259.3|6262.1|6259.1|0
1617680660000|2021-04-06 03:44:20|||||||||1
1617680670000|2021-04-06 03:44:30|6261.7|6258.9|6261.6|6258.8|6261.7|6258.9|6261.6|6258.8|0
1617680680000|2021-04-06 03:44:40|||||||||1
1617680690000|2021-04-06 03:44:50|6261.5|6258.7|6262.1|6259.3|6262.1|6259.3|6261.5|6258.7|2
1617680720000|2021-04-06 03:45:20|6263.1|6260.3|6265.8|6263|6265.8|6263|6263.1|6260.3|29
1617680730000|2021-04-06 03:45:30|6266.3|6263.5|6265.8|6263|6266.3|6263.5|6265.8|6263|1
1617680760000|2021-04-06 03:46:00|6266|6263.2|6265.8|6263|6266|6263.2|6265.3|6262.5|2
1617680770000|2021-04-06 03:46:10|6266|6263.2|6266|6263.2|6266|6263.2|6266|6263.2|0
1617680780000|2021-04-06 03:46:20|6265.3|6262.5|6265.8|6263|6265.8|6263|6265.3|6262.5|0
1617680800000|2021-04-06 03:46:40|6266|6263.2|6266|6263.2|6266|6263.2|6266|6263.2|0
1617680810000|2021-04-06 03:46:50|6267.1|6263.1|6266.1|6263.3|6267.1|6263.3|6266.1|6263.1|0
1617680820000|2021-04-06 03:47:00|6265.8|6263|6265.8|6263|6265.8|6263|6265.8|6263|0
1617680870000|2021-04-06 03:47:50|6265.7|6262.9|6265|6262.2|6265.7|6262.9|6265|6262.2|1
1617680880000|2021-04-06 03:48:00|6264.8|6262|6264.8|6262|6264.8|6262|6264.8|6262|1
1617680890000|2021-04-06 03:48:10|6265.3|6262.5|6266.1|6262.1|6266.1|6262.5|6265|6262.1|1
1617680900000|2021-04-06 03:48:20|6265.8|6263|6266.1|6262.1|6266.1|6263|6265.8|6262.1|0
1617680910000|2021-04-06 03:48:30|6265.8|6263|6266.1|6262.1|6266.9|6263|6265.8|6262.1|0
1617680940000|2021-04-06 03:49:00|6265.8|6263|6265.8|6263|6265.8|6263|6265.8|6263|0
1617680950000|2021-04-06 03:49:10|6265|6262.2|6265|6262.2|6265|6262.2|6265|6262.2|0
1617680960000|2021-04-06 03:49:20|6265.3|6262.5|6265.3|6262.5|6265.3|6262.5|6265.3|6262.5|0
1617680990000|2021-04-06 03:49:50|6265|6262.2|6265|6262.2|6265|6262.2|6265|6262.2|0
1617681000000|2021-04-06 03:50:00|6264.3|6261.5|6264.8|6262|6264.8|6262|6264.3|6261.5|6
1617681020000|2021-04-06 03:50:20|||||||||3
1617681050000|2021-04-06 03:50:50|6264.1|6260.1|6263.8|6261|6264.1|6261|6263.8|6260.1|1
1617681070000|2021-04-06 03:51:10|6263|6260.2|6263|6260.2|6263|6260.2|6263|6260.2|0
1617681090000|2021-04-06 03:51:30|6262.8|6260|6262.8|6260|6262.8|6260|6262.8|6260|0
1617681150000|2021-04-06 03:52:30|6262.3|6259.5|6262.3|6259.5|6262.3|6259.5|6262.3|6259.5|0
1617681180000|2021-04-06 03:53:00|6262|6259.2|6260.1|6257.3|6262|6259.2|6259.5|6256.7|15
1617681190000|2021-04-06 03:53:10|6260|6257.2|6260.2|6256.2|6260.2|6257.2|6260|6256.2|3
1617681210000|2021-04-06 03:53:30|6260.1|6257.3|6260.2|6256.2|6260.2|6257.3|6259.1|6256.2|3
1617681230000|2021-04-06 03:53:50|6260.1|6257.3|6261.1|6257.1|6261.1|6257.8|6259.3|6255.9|8
1617681240000|2021-04-06 03:54:00|6261.2|6257.2|6259.1|6256.3|6261.2|6257.3|6259.1|6256.3|1
1617681250000|2021-04-06 03:54:10|6262.7|6258.7|6263|6260.2|6263.3|6260.5|6262|6258.7|38
1617681260000|2021-04-06 03:54:20|6263.9|6259.9|6263.7|6260.9|6264.3|6261.5|6263|6259.9|1
1617681270000|2021-04-06 03:54:30|6264|6261.2|6263.8|6261|6264|6261.2|6263|6260.2|1
1617681300000|2021-04-06 03:55:00|6264|6261.2|6264.8|6262|6265.1|6262|6264|6260.9|0
1617681320000|2021-04-06 03:55:20|6265.1|6261.1|6264.8|6262|6265.1|6262|6264.8|6261.1|1
1617681330000|2021-04-06 03:55:30|6264.3|6261.5|6264.8|6262|6264.8|6262|6264.3|6261.5|0
1617681340000|2021-04-06 03:55:40|6265|6262.2|6265|6262.2|6265|6262.2|6265|6262.2|0
1617681350000|2021-04-06 03:55:50|6265.1|6262.3|6266|6263.2|6266.2|6263.2|6265.1|6262.1|2
1617681360000|2021-04-06 03:56:00|||||||||1
1617681420000|2021-04-06 03:57:00|6266.9|6262.9|6266|6263.2|6266.9|6263.7|6265.8|6262.9|0
1617681430000|2021-04-06 03:57:10|6264.8|6262|6264|6261.2|6265.2|6262.2|6264|6261.2|2
1617681440000|2021-04-06 03:57:20|6264.5|6261.7|6264.5|6261.7|6264.5|6261.7|6264.5|6261.7|1
1617681450000|2021-04-06 03:57:30|6264.3|6261.5|6264.1|6261.3|6264.5|6261.7|6264.1|6261.3|72
1617681460000|2021-04-06 03:57:40|6264|6261.2|6264|6261.2|6264|6261.2|6264|6261.2|0
1617681470000|2021-04-06 03:57:50|6263.5|6260.7|6263.1|6260.3|6263.5|6260.7|6263.1|6260.3|0
1617681480000|2021-04-06 03:58:00|6263|6260.2|6263|6260.2|6263|6260.2|6263|6260.2|0
1617681490000|2021-04-06 03:58:10|6262.8|6260|6262.8|6260|6262.8|6260|6262.8|6260|0
1617681510000|2021-04-06 03:58:30|6262.3|6259.5|6262.3|6259.5|6262.3|6259.5|6262.3|6259.5|0
1617681520000|2021-04-06 03:58:40|6262|6259.2|6262|6259.2|6262|6259.2|6262|6259.2|4
1617681530000|2021-04-06 03:58:50|6262.3|6259.5|6262.3|6259.5|6262.3|6259.5|6262.3|6259.5|0
1617681540000|2021-04-06 03:59:00|6262|6259.2|6264.1|6261.3|6264.1|6261.3|6262|6259.2|7
1617681570000|2021-04-06 03:59:30|6265.1|6261.1|6265|6262.2|6265.1|6262.2|6265|6261.1|0
1617681580000|2021-04-06 03:59:40|6266.1|6262.1|6266.2|6262.2|6266.2|6262.2|6266.1|6262.1|0
1617681590000|2021-04-06 03:59:50|6266.1|6263.3|6266|6263.2|6266.1|6263.3|6266|6263.2|0
1617681600000|2021-04-06 04:00:00|6266.1|6263.3|6264.1|6261.3|6266.5|6263.7|6263|6260.2|24
1617681610000|2021-04-06 04:00:10|6264|6261.2|6264.2|6260.2|6264.3|6261.3|6264|6260.2|5
1617681620000|2021-04-06 04:00:20|6264.1|6261.3|6263|6260.2|6264.3|6261.3|6263|6259.2|4
1617681630000|2021-04-06 04:00:30|6263.2|6259.2|6263.2|6259.2|6263.2|6259.3|6262.1|6259.2|3
1617681640000|2021-04-06 04:00:40|6263|6260.2|6263.2|6259.2|6263.2|6260.2|6262.2|6259.2|3
1617681650000|2021-04-06 04:00:50|6262.1|6259.3|6262.8|6260|6263.1|6260|6262.1|6259.1|2
1617681660000|2021-04-06 04:01:00|6262.1|6259.3|6262.1|6259.3|6262.1|6259.3|6262.1|6259.3|3
1617681670000|2021-04-06 04:01:10|6261.6|6258.8|6261.6|6258.8|6261.6|6258.8|6261.6|6258.8|1
1617681680000|2021-04-06 04:01:20|6261.5|6258.7|6260.3|6256.3|6261.5|6258.7|6260.2|6256.3|3
1617681690000|2021-04-06 04:01:30|6260.1|6256.1|6259.1|6256.3|6260.1|6256.7|6259.1|6256.1|2
1617681710000|2021-04-06 04:01:50|6257.2|6254.4|6257.2|6254.4|6257.2|6254.4|6257.2|6254.4|18
1617681720000|2021-04-06 04:02:00|6257.1|6254.3|6257.1|6254.3|6257.1|6254.3|6256.7|6253.9|1
1617681730000|2021-04-06 04:02:10|6257.2|6254.4|6258.1|6255.3|6259.1|6255.3|6257.2|6254.4|3
1617681740000|2021-04-06 04:02:20|6258.8|6256|6258.1|6255.3|6258.8|6256|6258.1|6255.3|1
1617681750000|2021-04-06 04:02:30|6258.3|6254.3|6258.8|6256|6258.8|6256|6258.1|6254.3|0
1617681770000|2021-04-06 04:02:50|6259|6256.2|6259|6256.2|6259|6256.2|6259|6256.2|2
1617681790000|2021-04-06 04:03:10|6257.6|6254.8|6257.2|6254.4|6257.6|6254.8|6257.2|6254.4|30
1617681800000|2021-04-06 04:03:20|6257.6|6254.8|6258|6255.2|6258.9|6255.7|6257.5|6254.7|2
1617681810000|2021-04-06 04:03:30|||||||||1
1617681840000|2021-04-06 04:04:00|6257.6|6254.8|6257.5|6254.7|6257.6|6254.8|6257.5|6254.7|1
1617681860000|2021-04-06 04:04:20|6257.7|6254.9|6257.6|6254.8|6257.7|6254.9|6257.6|6254.8|17
1617681890000|2021-04-06 04:04:50|6256.1|6253.3|6256.6|6253.8|6256.6|6253.8|6256.1|6253.3|6
1617681900000|2021-04-06 04:05:00|6256.1|6253.3|6256.6|6253.8|6257.5|6254.7|6256.1|6253.1|4
1617681910000|2021-04-06 04:05:10|6256.7|6253.9|6257.3|6253.3|6257.3|6254.3|6256.7|6253.3|22
1617681920000|2021-04-06 04:05:20|6257|6254.2|6257|6254.2|6257|6254.2|6257|6254.2|0
1617681930000|2021-04-06 04:05:30|6257.1|6254.3|6257.1|6254.3|6257.1|6254.3|6257.1|6254.3|0
1617681960000|2021-04-06 04:06:00|6256.1|6253.3|6256.1|6253.3|6256.1|6253.3|6256.1|6253.3|3
1617681990000|2021-04-06 04:06:30|6256|6253.2|6255.2|6252.4|6256.2|6253.2|6255.2|6252.2|1
1617682000000|2021-04-06 04:06:40|6255.1|6252.3|6255.1|6252.3|6255.1|6252.3|6255.1|6252.3|0
1617682010000|2021-04-06 04:06:50|6255.5|6252.7|6255.5|6252.7|6255.5|6252.7|6255.5|6252.7|0
1617682020000|2021-04-06 04:07:00|6255.6|6252.8|6255.6|6252.8|6256|6253.2|6255.6|6252.8|3
1617682030000|2021-04-06 04:07:10|6256.1|6253.3|6255.6|6252.8|6256.1|6253.3|6255.6|6252.8|12
1617682040000|2021-04-06 04:07:20|6255.2|6252.4|6255.2|6252.4|6255.2|6252.4|6255.2|6252.4|1
1617682050000|2021-04-06 04:07:30|||||||||1
1617682060000|2021-04-06 04:07:40|6254.7|6251.9|6254.7|6251.9|6254.7|6251.9|6254.7|6251.9|3
1617682070000|2021-04-06 04:07:50|6254.6|6251.8|6254.6|6251.8|6254.6|6251.8|6254.6|6251.8|1
1617682080000|2021-04-06 04:08:00|6252.6|6249.8|6252.7|6249.9|6253|6250.2|6252.6|6249.8|16
1617682090000|2021-04-06 04:08:10|6252.6|6249.8|6252.6|6249.8|6252.6|6249.8|6252.6|6249.8|1
1617682100000|2021-04-06 04:08:20|6253|6250.2|6253.5|6250.7|6253.5|6250.7|6253|6250.2|1
1617682110000|2021-04-06 04:08:30|6253.6|6250.8|6253.1|6250.3|6253.6|6250.8|6253.1|6250.3|39
1617682120000|2021-04-06 04:08:40|||||||||29
1617682150000|2021-04-06 04:09:10|6252.6|6249.8|6252.6|6249.8|6252.6|6249.8|6252.6|6249.8|3
1617682160000|2021-04-06 04:09:20|6254.1|6251.3|6252.7|6249.9|6254.1|6251.3|6252.7|6249.9|7
1617682170000|2021-04-06 04:09:30|6254.2|6250.2|6254.2|6251.4|6254.4|6251.4|6254.2|6250.2|5
1617682200000|2021-04-06 04:10:00|6254.6|6251.8|6252.7|6249.9|6254.6|6251.8|6252.7|6249.9|10
1617682210000|2021-04-06 04:10:10|6253.2|6250.4|6253.2|6250.4|6253.2|6250.4|6252.7|6249.9|3
1617682230000|2021-04-06 04:10:30|6252.8|6250|6253.2|6250.4|6253.2|6250.4|6252.7|6249.9|2
1617682240000|2021-04-06 04:10:40|6253.1|6250.3|6253.1|6250.3|6253.1|6250.3|6253.1|6250.3|0
1617682250000|2021-04-06 04:10:50|6252.6|6249.8|6253.1|6250.3|6253.1|6250.3|6252.6|6249.8|1
1617682260000|2021-04-06 04:11:00|6252.7|6249.9|6253.1|6250.3|6253.1|6250.3|6252.6|6249.8|1
1617682270000|2021-04-06 04:11:10|6252.7|6249.9|6253.4|6250.6|6253.4|6250.6|6252.6|6249.8|22
1617682290000|2021-04-06 04:11:30|6253.1|6250.3|6253.1|6250.3|6253.4|6250.6|6253.1|6250.3|5
1617682300000|2021-04-06 04:11:40|6252.6|6249.8|6252.6|6249.8|6252.6|6249.8|6252.6|6249.8|1
1617682310000|2021-04-06 04:11:50|6251.4|6248.6|6252.4|6249.6|6252.9|6249.6|6251.1|6248|24
1617682320000|2021-04-06 04:12:00|6252.6|6249.8|6252.6|6249.8|6252.6|6249.8|6252.6|6249.8|0
1617682330000|2021-04-06 04:12:10|6252.9|6250.1|6252.7|6249.9|6253.1|6250.3|6252.6|6249.8|18
1617682340000|2021-04-06 04:12:20|6252.6|6249.8|6253.1|6250.3|6253.1|6250.3|6252.6|6249.8|14
1617682350000|2021-04-06 04:12:30|6253.3|6250.5|6255.4|6252.6|6255.4|6252.6|6253.3|6250.5|20
1617682370000|2021-04-06 04:12:50|6255.1|6252.3|6255.1|6252.3|6255.1|6252.3|6255.1|6252.3|1
1617682390000|2021-04-06 04:13:10|6255.4|6252.6|6255.4|6252.6|6255.4|6252.6|6255.4|6252.6|1
1617682400000|2021-04-06 04:13:20|6255.8|6253|6256|6252|6256|6253|6255.1|6252|1
1617682410000|2021-04-06 04:13:30|6255.8|6253|6255.8|6253|6255.8|6253|6255.8|6253|0
1617682420000|2021-04-06 04:13:40|6256|6252|6257.8|6255|6257.8|6255|6256|6252|13
1617682430000|2021-04-06 04:13:50|6258.2|6255.4|6258.3|6255.5|6258.3|6255.5|6258.2|6255.4|0
1617682440000|2021-04-06 04:14:00|6258.8|6256|6257.8|6255|6259.3|6256.5|6257.4|6254.6|9
1617682450000|2021-04-06 04:14:10|6257.6|6254.8|6257.9|6255.1|6257.9|6255.1|6257.3|6254.5|0
1617682460000|2021-04-06 04:14:20|6258.3|6255.5|6257.9|6255.1|6258.3|6255.5|6257.9|6255.1|4
1617682480000|2021-04-06 04:14:40|6257.8|6255|6257.8|6255|6257.8|6255|6257.8|6255|0
1617682500000|2021-04-06 04:15:00|6258.8|6254.8|6257.8|6255|6258.8|6255|6257.8|6254.8|0
1617682510000|2021-04-06 04:15:10|6258.8|6254.8|6258.2|6255.4|6258.8|6255.4|6257.8|6254.8|0
1617682520000|2021-04-06 04:15:20|6258.8|6254.8|6257.8|6255|6258.8|6255|6257.8|6254.8|0
1617682540000|2021-04-06 04:15:40|6258.8|6254.8|6257.9|6255.1|6258.9|6255.1|6257.9|6254.8|0
1617682550000|2021-04-06 04:15:50|6258.9|6254.9|6258.9|6254.9|6258.9|6254.9|6258.9|6254.9|0
1617682560000|2021-04-06 04:16:00|6257.9|6255.1|6257.9|6255.1|6257.9|6255.1|6257.9|6255.1|0
1617682570000|2021-04-06 04:16:10|6258.1|6255.3|6258.9|6256.1|6259.8|6256.4|6258.1|6255.3|1
1617682590000|2021-04-06 04:16:30|6258.3|6255.5|6257.9|6255.1|6258.3|6255.5|6257.9|6255.1|0
1617682610000|2021-04-06 04:16:50|6258.3|6255.5|6257.9|6255.1|6258.3|6255.5|6257.9|6255.1|0
1617682630000|2021-04-06 04:17:10|6257.6|6254.8|6257.8|6255|6257.8|6255|6257.4|6254.6|0
1617682830000|2021-04-06 04:20:30|6257.4|6254.6|6256.8|6254|6257.7|6254.9|6256.8|6254|5
1617682840000|2021-04-06 04:20:40|6256.4|6253.6|6255.8|6253|6256.4|6253.6|6255.8|6253|3
1617682850000|2021-04-06 04:20:50|6255.4|6252.6|6255.2|6252.4|6255.4|6252.6|6255.2|6252.4|0
1617682870000|2021-04-06 04:21:10|6255.7|6252.9|6256.9|6252.9|6256.9|6253.1|6255.7|6252.9|2
1617682880000|2021-04-06 04:21:20|6256.7|6253.9|6255.9|6253.1|6257|6253.9|6255.9|6253|0
1617682900000|2021-04-06 04:21:40|6255.8|6253|6255.8|6253|6255.8|6253|6255.8|6253|0
1617682930000|2021-04-06 04:22:10|6256.3|6253.5|6256.3|6253.5|6256.3|6253.5|6256.3|6253.5|0
1617682970000|2021-04-06 04:22:50|6256.7|6253.9|6256.7|6253.9|6256.7|6253.9|6256.7|6253.9|1
1617682980000|2021-04-06 04:23:00|6256.9|6252.9|6256.9|6252.9|6256.9|6252.9|6256.9|6252.9|0
1617683010000|2021-04-06 04:23:30|6255.9|6253.1|6255.9|6253.1|6255.9|6253.1|6255.9|6253.1|0
1617683030000|2021-04-06 04:23:50|||||||||1
1617683070000|2021-04-06 04:24:30|6255.6|6252.8|6255.6|6252.8|6255.6|6252.8|6255.6|6252.8|0
1617683080000|2021-04-06 04:24:40|6255.3|6252.5|6255.3|6252.5|6255.3|6252.5|6255.3|6252.5|0
1617683090000|2021-04-06 04:24:50|||||||||1
1617683100000|2021-04-06 04:25:00|6255.4|6252.6|6255.8|6253|6255.8|6253|6255.4|6252.6|1
1617683140000|2021-04-06 04:25:40|6256|6252|6254.9|6252.1|6256|6252.1|6254.9|6252|1
1617683150000|2021-04-06 04:25:50|||||||||1
1617683190000|2021-04-06 04:26:30|6254.3|6251.5|6254.3|6251.5|6254.3|6251.5|6254.3|6251.5|6
1617683210000|2021-04-06 04:26:50|6254.2|6251.4|6253.8|6251|6254.2|6251.4|6253.8|6250|1
1617683240000|2021-04-06 04:27:20|6254|6250|6253.8|6251|6254|6251|6253.8|6250|0
1617683270000|2021-04-06 04:27:50|6254.2|6251.4|6255.3|6252.5|6255.8|6253|6254.2|6251.4|1
1617683320000|2021-04-06 04:28:40|6255.7|6252.9|6255.7|6252.9|6255.7|6252.9|6255.7|6252.9|1
1617683340000|2021-04-06 04:29:00|6255.8|6253|6255.8|6253|6255.8|6253|6255.8|6253|0
1617683380000|2021-04-06 04:29:40|6255.9|6253.1|6256.8|6254|6256.8|6254|6255.9|6253.1|3
1617683390000|2021-04-06 04:29:50|6256.3|6253.5|6255.9|6253.1|6256.7|6253.9|6255.9|6253.1|1
1617683400000|2021-04-06 04:30:00|6256.3|6253.5|6256.3|6253.5|6256.8|6254|6256.3|6253.5|1
1617683420000|2021-04-06 04:30:20|6255.8|6253|6255.8|6253|6256.3|6253.5|6255.8|6253|8
1617683430000|2021-04-06 04:30:30|6256.2|6253.4|6256.3|6253.5|6256.3|6253.5|6256.2|6253.4|0
1617683440000|2021-04-06 04:30:40|6257.2|6254.4|6257.2|6254.4|6257.2|6254.4|6257.2|6254.4|1
1617683450000|2021-04-06 04:30:50|6256.8|6254|6257.2|6254.4|6257.2|6254.4|6256.8|6254|0
1617683460000|2021-04-06 04:31:00|6256.8|6254|6256.8|6254|6256.8|6254|6256.8|6254|1
1617683470000|2021-04-06 04:31:10|6256.9|6254.1|6256.9|6254.1|6256.9|6254.1|6256.9|6254.1|2
1617683480000|2021-04-06 04:31:20|6257.3|6254.5|6257.3|6254.5|6257.3|6254.5|6257.3|6254.5|0
1617683500000|2021-04-06 04:31:40|6257.8|6255|6257.8|6255|6257.8|6255|6257.8|6255|8
1617683520000|2021-04-06 04:32:00|||||||||3
1617683530000|2021-04-06 04:32:10|6258|6254|6256.9|6254.1|6258|6255|6256.9|6254|0
1617683560000|2021-04-06 04:32:40|6256.8|6254|6257.2|6254.4|6257.2|6254.4|6256.8|6254|1
1617683570000|2021-04-06 04:32:50|6256.9|6252.9|6256.9|6252.9|6256.9|6253.9|6255.9|6251.9|1
1617683580000|2021-04-06 04:33:00|6256.7|6253.9|6256.7|6253.9|6256.7|6253.9|6256.7|6253.9|0
1617683590000|2021-04-06 04:33:10|6256.9|6252.9|6256.9|6252.9|6256.9|6252.9|6256.9|6252.9|0
1617683600000|2021-04-06 04:33:20|6256.7|6253.9|6256.7|6253.9|6256.7|6253.9|6256.7|6253.9|1
1617683610000|2021-04-06 04:33:30|6256.9|6252.9|6256.9|6252.9|6256.9|6252.9|6256.9|6252.9|0
1617683620000|2021-04-06 04:33:40|6256.7|6253.9|6256.7|6253.9|6256.7|6253.9|6256.7|6253.9|1
1617683640000|2021-04-06 04:34:00|6257.2|6254.4|6257.2|6254.4|6257.2|6254.4|6257.2|6254.4|0
1617683650000|2021-04-06 04:34:10|6257.3|6254.5|6258.3|6255.5|6258.3|6255.5|6257.3|6254.5|3
1617683660000|2021-04-06 04:34:20|6258.1|6255.3|6257.8|6255|6258.3|6255.3|6256.8|6253.9|1
1617683700000|2021-04-06 04:35:00|6258|6254|6256.9|6254.1|6258|6254.1|6256.9|6254|0
1617683720000|2021-04-06 04:35:20|6257.3|6254.5|6256.9|6254.1|6257.3|6254.5|6256.9|6254.1|0
1617683730000|2021-04-06 04:35:30|6257.3|6254.5|6257|6253|6257.3|6254.5|6256.8|6253|1
1617683740000|2021-04-06 04:35:40|6256.8|6254|6257|6253|6257|6254|6256.8|6253|1
1617683750000|2021-04-06 04:35:50|6256.4|6253.6|6256.8|6254|6256.8|6254|6256.4|6253.6|0
1617683760000|2021-04-06 04:36:00|6257|6253|6255.9|6253.1|6257|6253.6|6255.9|6253|2
1617683790000|2021-04-06 04:36:30|6256.3|6253.5|6255.9|6253.1|6256.3|6253.5|6255.9|6253.1|2
1617683810000|2021-04-06 04:36:50|6255.8|6253|6255.4|6252.6|6255.8|6253|6255.4|6252.6|1
1617683820000|2021-04-06 04:37:00|6255.8|6253|6255.9|6253.1|6256.3|6253.5|6255.8|6253|1
1617683850000|2021-04-06 04:37:30|6255.8|6253|6255.8|6253|6255.8|6253|6255.8|6253|0
1617683860000|2021-04-06 04:37:40|||||||||1
1617683890000|2021-04-06 04:38:10|6255.9|6253.1|6255.9|6253.1|6255.9|6253.1|6255.9|6253.1|0
1617683910000|2021-04-06 04:38:30|||||||||1
1617683920000|2021-04-06 04:38:40|6255.4|6252.6|6254.9|6252.1|6255.4|6252.6|6254.9|6252.1|2
1617683930000|2021-04-06 04:38:50|6255.3|6252.5|6255.9|6253.1|6255.9|6253.1|6254.9|6252.1|2
1617683940000|2021-04-06 04:39:00|6256|6252|6255.8|6253|6256|6253|6255.8|6252|0
1617683950000|2021-04-06 04:39:10|6255.9|6253.1|6255.9|6253.1|6255.9|6253.1|6255.9|6253.1|0
1617683960000|2021-04-06 04:39:20|6256.3|6253.5|6256.8|6254|6256.9|6254.1|6255.4|6252.6|5
1617683970000|2021-04-06 04:39:30|6256.9|6254.1|6256.9|6254.1|6256.9|6254.1|6256.9|6254.1|0
1617684030000|2021-04-06 04:40:30|6257.8|6255|6258.3|6255.5|6258.3|6255.5|6257.8|6255|6
1617684050000|2021-04-06 04:40:50|6257.9|6255.1|6256.9|6254.1|6257.9|6255.1|6256.9|6254.1|3
1617684060000|2021-04-06 04:41:00|6258.3|6255.5|6257.9|6255.1|6258.3|6255.5|6257.9|6255.1|3
1617684090000|2021-04-06 04:41:30|||||||||1
1617684130000|2021-04-06 04:42:10|6258.3|6255.5|6258.9|6256.1|6258.9|6256.1|6257.9|6255.1|3
1617684160000|2021-04-06 04:42:40|6259.3|6256.5|6258.9|6256.1|6259.3|6256.5|6258.9|6256.1|1
1617684170000|2021-04-06 04:42:50|6260.7|6256.7|6260.8|6258|6261|6258|6259.9|6256.7|8
1617684210000|2021-04-06 04:43:30|6261.3|6258.5|6261.3|6258.5|6261.3|6258.5|6261.3|6258.5|4
1617684220000|2021-04-06 04:43:40|6261.7|6258.9|6261.7|6258.9|6261.7|6258.9|6261.7|6258.9|2
1617684230000|2021-04-06 04:43:50|6261.9|6257.9|6261.7|6258.9|6261.9|6258.9|6261.7|6257.9|1
1617684240000|2021-04-06 04:44:00|6261.8|6259|6261.8|6259|6261.8|6259|6261.8|6259|0
1617684250000|2021-04-06 04:44:10|6261.3|6258.5|6260.9|6258.1|6261.3|6258.5|6260.9|6258.1|0
1617684260000|2021-04-06 04:44:20|6260.8|6258|6260.8|6258|6260.8|6258|6260.8|6258|7
1617684270000|2021-04-06 04:44:30|||||||||1
1617684290000|2021-04-06 04:44:50|||||||||1
1617684300000|2021-04-06 04:45:00|6260.4|6257.6|6260.3|6257.5|6260.4|6257.6|6260.3|6257.5|4
1617684330000|2021-04-06 04:45:30|6260.1|6257.3|6259.2|6256.4|6260.1|6257.3|6258.8|6256|16
1617684340000|2021-04-06 04:45:40|6259.3|6256.5|6259.3|6256.5|6259.3|6256.5|6259.3|6256.5|0
1617684350000|2021-04-06 04:45:50|6258.8|6256|6258.8|6256|6258.8|6256|6258.8|6256|1
1617684360000|2021-04-06 04:46:00|6258.9|6256.1|6259|6256.2|6260|6256.2|6258.9|6256|2
1617684370000|2021-04-06 04:46:10|6258.9|6256.1|6258.9|6256.1|6258.9|6256.1|6258.9|6256.1|0
1617684390000|2021-04-06 04:46:30|6258.8|6256|6258.8|6256|6258.8|6256|6258.8|6256|1
1617684400000|2021-04-06 04:46:40|6258.9|6256.1|6258.9|6256.1|6258.9|6256.1|6258.9|6256.1|0
1617684410000|2021-04-06 04:46:50|6258.7|6255.9|6258.3|6255.5|6258.7|6255.9|6257.9|6255.1|1
1617684420000|2021-04-06 04:47:00|6257.9|6255.1|6256.9|6254.1|6258.3|6255.5|6256.9|6254.1|4
1617684430000|2021-04-06 04:47:10|6257|6253|6256.3|6253.5|6257|6254|6255.9|6252.9|0
1617684450000|2021-04-06 04:47:30|||||||||1
1617684470000|2021-04-06 04:47:50|6255.9|6253.1|6255|6251|6255.9|6253.1|6255|6251|6
1617684480000|2021-04-06 04:48:00|6253.9|6251.1|6254.4|6251.6|6254.4|6251.6|6253.9|6251.1|0
1617684490000|2021-04-06 04:48:10|6254.3|6251.5|6254.3|6251.5|6254.3|6251.5|6254.3|6251.5|0
1617684500000|2021-04-06 04:48:20|||||||||1
1617684510000|2021-04-06 04:48:30|6254.4|6251.6|6255.2|6252.4|6255.2|6252.4|6254.4|6251.6|1
1617684550000|2021-04-06 04:49:10|6256.3|6253.5|6256.3|6253.5|6256.3|6253.5|6256.3|6253.5|9
1617684560000|2021-04-06 04:49:20|6256.8|6254|6256.8|6254|6256.8|6254|6256.8|6254|0
1617684600000|2021-04-06 04:50:00|6256.3|6253.5|6256.3|6253.5|6256.3|6253.5|6256.3|6253.5|2
1617684610000|2021-04-06 04:50:10|6255.9|6253.1|6255.3|6252.5|6255.9|6253.1|6255.3|6252.5|2
1617684630000|2021-04-06 04:50:30|6253.8|6251|6253.8|6251|6253.8|6251|6253.8|6251|3
1617684640000|2021-04-06 04:50:40|6253.9|6251.1|6253.9|6251.1|6253.9|6251.1|6253.9|6251.1|0
1617684660000|2021-04-06 04:51:00|6253.5|6250.7|6253.3|6250.5|6253.5|6250.7|6253.3|6250.5|0
1617684670000|2021-04-06 04:51:10|6252.5|6249.7|6254.9|6252.1|6254.9|6252.1|6252.3|6249.5|3
1617684680000|2021-04-06 04:51:20|6254.4|6251.6|6254.3|6251.5|6254.8|6252|6254.3|6251.5|51
1617684690000|2021-04-06 04:51:30|6253.2|6250.4|6251.3|6248.5|6253.2|6250.4|6251.3|6248|39
1617684710000|2021-04-06 04:51:50|6250.5|6247.7|6250.3|6247.5|6250.5|6247.7|6249.8|6247|2
1617684720000|2021-04-06 04:52:00|6250.2|6247.4|6249.8|6247|6250.2|6247.4|6249.3|6246.5|83
1617684730000|2021-04-06 04:52:10|6249.3|6246.5|6249.3|6246.5|6249.3|6246.5|6249.3|6246.5|16
1617684740000|2021-04-06 04:52:20|6249.8|6247|6248.8|6246|6249.8|6247|6248.8|6245.1|10
1617684750000|2021-04-06 04:52:30|6249|6245|6245.8|6243|6249|6245.1|6245.8|6243|25
1617684760000|2021-04-06 04:52:40|6245.4|6242.6|6245.3|6242.5|6245.4|6242.6|6245.3|6242.5|26
1617684770000|2021-04-06 04:52:50|6245.4|6242.6|6246.3|6243.5|6246.3|6243.5|6245.4|6242.6|6
1617684780000|2021-04-06 04:53:00|6245.9|6243.1|6244.9|6242.1|6246|6243.1|6244.9|6241.9|1
1617684790000|2021-04-06 04:53:10|6245.3|6242.5|6245|6242.2|6246|6242.9|6245|6242|4
1617684800000|2021-04-06 04:53:20|6244.9|6242.1|6244.9|6242.1|6244.9|6242.1|6244.3|6241.5|5
1617684810000|2021-04-06 04:53:30|6244.5|6241.7|6242|6239.2|6244.5|6241.7|6241.9|6239|39
1617684820000|2021-04-06 04:53:40|6242.3|6239.5|6243|6239|6243|6240|6241.9|6238.9|4
1617684830000|2021-04-06 04:53:50|6242.8|6240|6242.9|6240.1|6243.9|6241|6242.8|6239.9|6
1617684840000|2021-04-06 04:54:00|6242.8|6240|6242.3|6239.5|6243|6240|6242.3|6239|0
1617684850000|2021-04-06 04:54:10|6241.9|6239.1|6241.9|6239.1|6241.9|6239.1|6241.9|6239.1|0
1617684860000|2021-04-06 04:54:20|||||||||1
1617684870000|2021-04-06 04:54:30|6241.8|6239|6241.8|6239|6241.8|6239|6241.8|6239|1
1617684880000|2021-04-06 04:54:40|6241.4|6238.6|6241.8|6239|6241.8|6239|6240.8|6238|3
1617684900000|2021-04-06 04:55:00|6242|6238|6238.8|6236|6242.6|6238.1|6238.4|6232.6|15
1617684910000|2021-04-06 04:55:10|6239|6235|6239.9|6237.1|6240.3|6237.5|6238.8|6235|41
1617684920000|2021-04-06 04:55:20|6240.3|6237.5|6241|6238.2|6241|6238.2|6240.3|6237.5|9
1617684930000|2021-04-06 04:55:30|6243.1|6239.1|6242.8|6240|6243.1|6240|6242|6238.6|4
1617684940000|2021-04-06 04:55:40|6243|6240.2|6243|6240.2|6243|6240.2|6243|6240.2|3
1617684950000|2021-04-06 04:55:50|6243.4|6240.6|6243.4|6240.6|6243.4|6240.6|6243.4|6240.6|0
1617684960000|2021-04-06 04:56:00|6243.8|6241|6244.5|6241.7|6245|6242.2|6243.5|6240.7|5
1617684970000|2021-04-06 04:56:10|6244.9|6242.1|6245|6242.2|6245.4|6242.6|6244.9|6242.1|5
1617685000000|2021-04-06 04:56:40|6244.7|6241.9|6244.7|6241.9|6244.7|6241.9|6244.7|6241.9|0
1617685020000|2021-04-06 04:57:00|6244.5|6241.7|6244.9|6242.1|6244.9|6242.1|6244.5|6241.7|1
1617685030000|2021-04-06 04:57:10|6245|6242.2|6246.9|6244.1|6247.1|6244.2|6245|6242.2|13
1617685040000|2021-04-06 04:57:20|6247|6244.2|6248|6244|6248|6244.2|6246.9|6244|1
1617685050000|2021-04-06 04:57:30|6248.1|6244.1|6247.9|6245.1|6248.1|6245.1|6247.9|6244.1|0
1617685060000|2021-04-06 04:57:40|6248|6245.2|6248|6245.2|6248|6245.2|6248|6245.2|0
1617685070000|2021-04-06 04:57:50|6247.9|6245.1|6245.2|6242.4|6247.9|6245.1|6245.2|6242.4|12
1617685080000|2021-04-06 04:58:00|6245|6242.2|6246.4|6243.6|6246.4|6243.6|6245|6242.1|3
1617685100000|2021-04-06 04:58:20|6246|6243.2|6246.4|6243.6|6246.4|6243.6|6246|6243.2|1
1617685120000|2021-04-06 04:58:40|6246.9|6244.1|6247.9|6245.1|6248|6245.1|6246.9|6244|20
1617685130000|2021-04-06 04:58:50|6248.3|6245.5|6247.8|6245|6248.3|6245.5|6247.8|6245|1
1617685140000|2021-04-06 04:59:00|||||||||1
1617685150000|2021-04-06 04:59:10|6247.4|6244.6|6246.9|6244.1|6247.4|6244.6|6246.9|6244.1|1
1617685180000|2021-04-06 04:59:40|6246.8|6244|6246.8|6244|6246.8|6244|6246.8|6244|5
1617685190000|2021-04-06 04:59:50|6247.3|6244.5|6247.8|6245|6247.8|6245|6247.3|6244.5|3
1617685200000|2021-04-06 05:00:00|6248.3|6245.5|6247.3|6244.5|6248.9|6245.9|6246.9|6244|6
1617685210000|2021-04-06 05:00:10|6246.9|6244.1|6246.9|6244.1|6246.9|6244.1|6246.9|6244.1|1
1617685230000|2021-04-06 05:00:30|6246.8|6244|6245.9|6243.1|6246.8|6244|6245.9|6243.1|1
1617685240000|2021-04-06 05:00:40|6245.8|6243|6245.8|6243|6245.8|6243|6245.8|6243|7
1617685250000|2021-04-06 05:00:50|6246.3|6243.5|6246|6243.2|6247|6243.9|6246|6243|1
1617685260000|2021-04-06 05:01:00|6245.8|6243|6245.8|6243|6245.8|6243|6245.8|6243|2
1617685270000|2021-04-06 05:01:10|6245.3|6242.5|6246.3|6243.5|6246.3|6243.5|6245.3|6242.5|1
1617685290000|2021-04-06 05:01:30|6245.7|6242.9|6245.3|6242.5|6245.7|6242.9|6245.3|6242.5|2
1617685300000|2021-04-06 05:01:40|6244.9|6242.1|6243.8|6241|6246.5|6242.1|6243.3|6236.5|15
1617685310000|2021-04-06 05:01:50|6242.7|6239.9|6240.8|6238|6243|6239.9|6240.8|6237|8
1617685320000|2021-04-06 05:02:00|6240.9|6238.1|6240.9|6238.1|6240.9|6238.1|6240.9|6238.1|2
1617685330000|2021-04-06 05:02:10|6240.8|6238|6240.8|6238|6240.8|6238|6240.8|6238|0
1617685340000|2021-04-06 05:02:20|6240.4|6237.6|6238.9|6236.1|6240.4|6237.6|6238.9|6236.1|9
1617685360000|2021-04-06 05:02:40|6238.5|6235.7|6238.3|6235.5|6239.9|6236.9|6237.4|6234.6|16
1617685370000|2021-04-06 05:02:50|6238.8|6236|6238.4|6235.6|6238.8|6236|6238.4|6235.6|3
1617685380000|2021-04-06 05:03:00|6238.3|6235.5|6236.9|6234.1|6238.3|6235.5|6236.9|6234.1|3
1617685390000|2021-04-06 05:03:10|6236.4|6233.6|6236.4|6233.6|6236.4|6233.6|6236.4|6233.6|2
1617685400000|2021-04-06 05:03:20|6236.8|6234|6237.9|6235.1|6238|6235.1|6236.8|6234|3
1617685410000|2021-04-06 05:03:30|6237.8|6235|6238|6234|6238|6235|6237.8|6234|26
1617685420000|2021-04-06 05:03:40|6237.4|6234.6|6238.8|6236|6238.9|6236.1|6237.4|6234|8
1617685430000|2021-04-06 05:03:50|6239.3|6236.5|6238.8|6236|6239.3|6236.5|6238.3|6235.5|3
1617685440000|2021-04-06 05:04:00|6238.9|6236.1|6239.7|6236.9|6239.7|6236.9|6238.9|6236.1|2
1617685450000|2021-04-06 05:04:10|6239.8|6237|6239.8|6237|6239.8|6237|6239.8|6237|1
1617685460000|2021-04-06 05:04:20|6238.3|6235.5|6237.9|6235.1|6238.3|6235.5|6237.9|6235.1|12
1617685470000|2021-04-06 05:04:30|6237.8|6235|6238.8|6236|6238.8|6236|6237.8|6235|3
1617685480000|2021-04-06 05:04:40|6238.3|6235.5|6238.3|6235.5|6238.3|6235.5|6238.3|6235.5|0
1617685500000|2021-04-06 05:05:00|6237.9|6235.1|6237.9|6235.1|6237.9|6235.1|6237.9|6235.1|0
1617685510000|2021-04-06 05:05:10|6237.8|6235|6237.8|6235|6237.8|6235|6237.8|6235|0
1617685520000|2021-04-06 05:05:20|6237.3|6234.5|6236.9|6234.1|6237.3|6234.5|6236.9|6234.1|7
1617685530000|2021-04-06 05:05:30|6236.5|6233.7|6236.4|6233.6|6236.5|6233.7|6236.4|6233.6|4
1617685540000|2021-04-06 05:05:40|||||||||21
1617685560000|2021-04-06 05:06:00|||||||||1
1617685570000|2021-04-06 05:06:10|6236.9|6234.1|6237.8|6235|6237.8|6235|6236.9|6234.1|8
1617685580000|2021-04-06 05:06:20|||||||||1
1617685590000|2021-04-06 05:06:30|6238.9|6234.9|6237.9|6235.1|6239|6235.2|6237.9|6234.9|6
1617685600000|2021-04-06 05:06:40|6237.8|6235|6237.3|6234.5|6237.8|6235|6237.3|6234.5|0
1617685610000|2021-04-06 05:06:50|6236.9|6234.1|6236.4|6233.6|6236.9|6234.1|6236.4|6233.6|2
1617685620000|2021-04-06 05:07:00|||||||||1
1617685630000|2021-04-06 05:07:10|||||||||2
1617685650000|2021-04-06 05:07:30|6236.9|6234.1|6236.9|6234.1|6236.9|6234.1|6236.9|6234.1|3
1617685660000|2021-04-06 05:07:40|||||||||1
1617685670000|2021-04-06 05:07:50|6237.3|6234.5|6237.3|6234.5|6237.3|6234.5|6237.3|6234.5|0
1617685680000|2021-04-06 05:08:00|6236.9|6234.1|6236.9|6234.1|6236.9|6234.1|6236.4|6233.6|2
1617685690000|2021-04-06 05:08:10|6237.3|6234.5|6238.2|6235.4|6238.3|6235.5|6237.3|6234.5|2
1617685700000|2021-04-06 05:08:20|6238.5|6235.7|6237.9|6235.1|6239.3|6236.5|6237.9|6235.1|3
1617685720000|2021-04-06 05:08:40|6237.8|6235|6237.8|6235|6237.8|6235|6237.8|6235|0
1617685730000|2021-04-06 05:08:50|6238|6234|6236.9|6234.1|6238|6234.1|6236.9|6234|0
1617685750000|2021-04-06 05:09:10|6237.8|6235|6237.8|6235|6237.8|6235|6237.8|6235|0
1617685770000|2021-04-06 05:09:30|6237.3|6234.5|6236.9|6234.1|6237.3|6234.5|6236.9|6234.1|1
1617685780000|2021-04-06 05:09:40|6235.8|6233|6236.8|6234|6236.8|6234|6235.3|6232.5|5
1617685800000|2021-04-06 05:10:00|6236.9|6234.1|6237.8|6235|6238.3|6235.5|6236.9|6234.1|3
1617685810000|2021-04-06 05:10:10|6237.9|6235.1|6237.9|6235.1|6237.9|6235.1|6237.9|6235.1|0
1617685830000|2021-04-06 05:10:30|6237.8|6235|6237.8|6235|6237.8|6235|6237.8|6235|0
1617685840000|2021-04-06 05:10:40|6238|6234|6238|6234|6238|6234|6238|6234|0
1617685850000|2021-04-06 05:10:50|6237.8|6235|6237.8|6235|6237.8|6235|6237.8|6235|1
1617685880000|2021-04-06 05:11:20|6238.3|6235.5|6239.9|6237.1|6239.9|6237.1|6238.3|6235.5|7
1617685890000|2021-04-06 05:11:30|6240.3|6237.5|6240.4|6237.6|6241.2|6238.4|6240.3|6237.5|2
1617685900000|2021-04-06 05:11:40|6240.3|6237.5|6240.8|6238|6240.8|6238|6240.3|6237.5|1
1617685910000|2021-04-06 05:11:50|6241.3|6238.5|6241.3|6238.5|6241.3|6238.5|6241.3|6238.5|1
1617685920000|2021-04-06 05:12:00|6241.9|6239.1|6241.9|6239.1|6242.3|6239.5|6241.9|6239.1|1
1617685940000|2021-04-06 05:12:20|6242.1|6238.1|6242|6238|6242.1|6238.2|6241|6238|0
1617685950000|2021-04-06 05:12:30|6241.8|6239|6241.8|6239|6241.8|6239|6241.8|6239|0
1617685960000|2021-04-06 05:12:40|6241.9|6239.1|6241.9|6239.1|6241.9|6239.1|6241.9|6239.1|0
1617685970000|2021-04-06 05:12:50|6242.3|6239.5|6242.7|6239.9|6242.7|6239.9|6242.3|6239.5|4
1617685980000|2021-04-06 05:13:00|6242.3|6239.5|6242.3|6239.5|6242.3|6239.5|6242.3|6239.5|0
1617685990000|2021-04-06 05:13:10|6241.9|6239.1|6241.9|6239.1|6241.9|6239.1|6241.9|6239.1|1
1617686020000|2021-04-06 05:13:40|6241.8|6239|6241.8|6239|6241.8|6239|6241.8|6239|0
1617686030000|2021-04-06 05:13:50|||||||||1
1617686040000|2021-04-06 05:14:00|6241.7|6238.9|6241.7|6238.9|6241.7|6238.9|6241.7|6238.9|0
1617686050000|2021-04-06 05:14:10|6241.9|6239.1|6241.9|6239.1|6241.9|6239.1|6241.9|6239.1|0
1617686060000|2021-04-06 05:14:20|||||||||9
1617686080000|2021-04-06 05:14:40|6242.3|6239.5|6242.3|6239.5|6242.3|6239.5|6242.3|6239.5|0
1617686090000|2021-04-06 05:14:50|6241.9|6239.1|6240.9|6238.1|6241.9|6239.1|6240.9|6238.1|1
1617686120000|2021-04-06 05:15:20|6241.3|6238.5|6240.8|6238|6241.3|6238.5|6240.8|6237.1|1
1617686130000|2021-04-06 05:15:30|6241.3|6238.5|6241.3|6238.5|6241.3|6238.5|6241.3|6238.5|0
1617686140000|2021-04-06 05:15:40|6240.8|6238|6238.9|6236.1|6240.8|6238|6238.9|6236.1|2
1617686160000|2021-04-06 05:16:00|6239.8|6237|6240.8|6238|6240.8|6238|6239.8|6236.8|3
1617686170000|2021-04-06 05:16:10|6241.3|6238.5|6240.9|6238.1|6241.3|6238.5|6240.9|6238.1|0
1617686180000|2021-04-06 05:16:20|6241.1|6237.1|6240.8|6238|6241.1|6238|6240.8|6237.1|0
1617686190000|2021-04-06 05:16:30|6241.2|6238.4|6241.3|6238.5|6241.3|6238.5|6241.2|6238.4|0
1617686200000|2021-04-06 05:16:40|6240.9|6238.1|6240.9|6238.1|6240.9|6238.1|6240.9|6238.1|0
1617686220000|2021-04-06 05:17:00|6243|6239|6241.9|6239.1|6243|6239.1|6241.9|6238.9|2
1617686230000|2021-04-06 05:17:10|6241.8|6239|6241.9|6239.1|6241.9|6239.1|6241.8|6239|3
1617686240000|2021-04-06 05:17:20|6241.8|6239|6241.8|6239|6241.8|6239|6241.8|6239|2
1617686250000|2021-04-06 05:17:30|6242.3|6239.5|6242.3|6239.5|6242.3|6239.5|6242.3|6239.5|0
1617686260000|2021-04-06 05:17:40|6242.7|6239.9|6241.9|6239.1|6242.7|6239.9|6241.8|6239|1
1617686270000|2021-04-06 05:17:50|6241.7|6238.9|6241.7|6238.9|6241.7|6238.9|6240.9|6238.1|1
1617686280000|2021-04-06 05:18:00|6241.9|6239.1|6241.9|6239.1|6241.9|6239.1|6241.9|6239.1|0
1617686290000|2021-04-06 05:18:10|6241.8|6239|6241.8|6239|6241.8|6239|6240.9|6238.1|1
1617686300000|2021-04-06 05:18:20|6241.4|6238.6|6240.9|6238.1|6241.4|6238.6|6240.9|6238.1|0
1617686310000|2021-04-06 05:18:30|6240.8|6238|6240.8|6238|6240.8|6238|6240.8|6238|0
1617686320000|2021-04-06 05:18:40|6240.9|6238.1|6240.9|6238.1|6240.9|6238.1|6240.9|6238.1|0
1617686360000|2021-04-06 05:19:20|6241.3|6238.5|6239.9|6237.1|6241.3|6238.5|6239.9|6237.1|1
1617686370000|2021-04-06 05:19:30|6240.7|6237.9|6240.8|6238|6240.9|6238.1|6239.9|6237.1|2
1617686400000|2021-04-06 05:20:00|6240.9|6238.1|6240.9|6238.1|6240.9|6238.1|6240.9|6238.1|0
1617686470000|2021-04-06 05:21:10|6240.8|6238|6240.8|6238|6240.8|6238|6240.8|6238|0
1617686490000|2021-04-06 05:21:30|6241.3|6238.5|6244.3|6241.5|6244.3|6241.5|6241.3|6238.5|9
1617686500000|2021-04-06 05:21:40|||||||||1
1617686510000|2021-04-06 05:21:50|6244.4|6241.6|6244.8|6242|6244.8|6242|6244.4|6241.6|2
1617686520000|2021-04-06 05:22:00|6244.9|6242.1|6244.9|6242.1|6244.9|6242.1|6244.9|6242.1|0
1617686530000|2021-04-06 05:22:10|6245.3|6242.5|6244.9|6242.1|6245.3|6242.5|6243.9|6241.1|2
1617686540000|2021-04-06 05:22:20|6243.8|6241|6244.7|6241.9|6244.7|6241.9|6243.8|6241|5
1617686550000|2021-04-06 05:22:30|6244.9|6242.1|6244.9|6242.1|6244.9|6242.1|6244.9|6242.1|0
1617686560000|2021-04-06 05:22:40|6244.8|6242|6244.8|6242|6244.8|6242|6244.8|6242|0
1617686580000|2021-04-06 05:23:00|6244.7|6241.9|6244.8|6242|6244.8|6242|6244.3|6241.5|8
1617686590000|2021-04-06 05:23:10|||||||||1
1617686650000|2021-04-06 05:24:10|6244.9|6242.1|6244.9|6242.1|6244.9|6242.1|6244.9|6242.1|0
1617686660000|2021-04-06 05:24:20|6245.3|6242.5|6246.7|6243.9|6246.7|6243.9|6245.3|6242.5|2
1617686670000|2021-04-06 05:24:30|6246.8|6244|6246.9|6244.1|6248|6245|6246.8|6244|0
1617686680000|2021-04-06 05:24:40|6246.8|6244|6246.8|6244|6246.8|6244|6246.8|6244|0
1617686690000|2021-04-06 05:24:50|6247.2|6244.4|6246.9|6244.1|6247.3|6244.5|6246.9|6244.1|1
1617686700000|2021-04-06 05:25:00|6246.8|6244|6246.8|6244|6246.8|6244|6246.8|6244|0
1617686720000|2021-04-06 05:25:20|6245.9|6243.1|6246.3|6243.5|6246.7|6243.9|6245.9|6243.1|0
1617686730000|2021-04-06 05:25:30|6245.9|6243.1|6244.9|6242.1|6245.9|6243.1|6244.9|6242.1|1
1617686740000|2021-04-06 05:25:40|6244.8|6242|6244.8|6242|6244.8|6242|6244.3|6241.5|0
1617686790000|2021-04-06 05:26:30|6245.3|6242.5|6244.3|6241.5|6245.3|6242.5|6244.3|6241.5|1
1617686810000|2021-04-06 05:26:50|||||||||17
1617686820000|2021-04-06 05:27:00|||||||||3
1617686850000|2021-04-06 05:27:30|6244.8|6242|6244.3|6241.5|6244.8|6242|6244.3|6241.5|3
1617686860000|2021-04-06 05:27:40|||||||||2
1617686890000|2021-04-06 05:28:10|||||||||2
1617686900000|2021-04-06 05:28:20|||||||||9
1617686910000|2021-04-06 05:28:30|||||||||1
1617686930000|2021-04-06 05:28:50|||||||||4
1617686940000|2021-04-06 05:29:00|||||||||24
1617686960000|2021-04-06 05:29:20|||||||||1
1617686970000|2021-04-06 05:29:30|6240.8|6238|6239.3|6236.5|6240.8|6238|6238.3|6235.5|51
1617686980000|2021-04-06 05:29:40|||||||||3
1617686990000|2021-04-06 05:29:50|6238.8|6236|6239.1|6236.3|6239.1|6236.3|6238.8|6236|4
1617687000000|2021-04-06 05:30:00|6239.3|6236.5|6242.6|6239.8|6242.8|6240|6239.3|6236.5|12
1617687010000|2021-04-06 05:30:10|6243.3|6240.5|6249.3|6246.5|6249.8|6247|6242.9|6240.1|20
1617687020000|2021-04-06 05:30:20|6249.6|6246.8|6252.4|6248.4|6252.9|6250|6248.9|6246.1|66
1617687030000|2021-04-06 05:30:30|6252.9|6248.9|6252.6|6249.8|6253.8|6251|6251.8|6248.9|81
1617687040000|2021-04-06 05:30:40|6252.5|6249.7|6250.9|6248.1|6252.5|6249.7|6250.9|6248|4
1617687060000|2021-04-06 05:31:00|6250.8|6248|6251.6|6248.8|6252.3|6249.5|6250.8|6247.7|10
1617687070000|2021-04-06 05:31:10|6251.3|6248.5|6250.3|6247.5|6251.6|6248.8|6250.3|6247.5|3
1617687080000|2021-04-06 05:31:20|6250|6247.2|6248.6|6245.8|6250|6247.2|6247.3|6244.5|37
1617687090000|2021-04-06 05:31:30|6248.3|6245.5|6247.8|6245|6248.3|6245.5|6246.4|6243.6|3
1617687100000|2021-04-06 05:31:40|6247.9|6245.1|6248.6|6245.8|6248.6|6245.8|6247.8|6244|5
1617687110000|2021-04-06 05:31:50|6248.9|6244.9|6248.9|6244.9|6248.9|6244.9|6248.9|6244.9|0
1617687120000|2021-04-06 05:32:00|6247.9|6245.1|6246.9|6244.1|6247.9|6245.1|6246.9|6244.1|1
1617687130000|2021-04-06 05:32:10|6247|6243|6244.5|6241.7|6247|6243.1|6244.5|6241|1
1617687150000|2021-04-06 05:32:30|6244.8|6242|6246.8|6244|6246.8|6244|6244.8|6242|9
1617687160000|2021-04-06 05:32:40|6246.3|6243.5|6244.3|6241.5|6246.3|6243.5|6244.3|6241.5|2
1617687170000|2021-04-06 05:32:50|6243.8|6241|6242.9|6240.1|6243.8|6241|6242.9|6240.1|6
1617687180000|2021-04-06 05:33:00|6243|6240.2|6243.6|6240.8|6243.8|6241|6243|6240.2|6
1617687190000|2021-04-06 05:33:10|6243.8|6241|6245.6|6242.8|6245.6|6242.8|6243.8|6241|4
1617687200000|2021-04-06 05:33:20|6246.3|6243.5|6247.3|6244.5|6247.3|6244.5|6246.3|6243.5|2
1617687210000|2021-04-06 05:33:30|6247.8|6245|6246.8|6244|6247.8|6245|6246.8|6244|2
1617687220000|2021-04-06 05:33:40|6247|6243|6246.4|6243.6|6247|6244|6246.4|6243|0
1617687230000|2021-04-06 05:33:50|6246.3|6243.5|6245.8|6243|6246.3|6243.5|6245.3|6242.5|1
1617687240000|2021-04-06 05:34:00|6246.8|6244|6246.8|6244|6246.8|6244|6246.8|6244|0
1617687250000|2021-04-06 05:34:10|6246.9|6244.1|6246.9|6244.1|6246.9|6244.1|6246.9|6244.1|0
1617687260000|2021-04-06 05:34:20|6247.3|6244.5|6248.8|6246|6248.8|6246|6247.3|6244.5|1
1617687280000|2021-04-06 05:34:40|||||||||1
1617687290000|2021-04-06 05:34:50|6247.8|6245|6246.9|6244.1|6247.8|6245|6246.9|6244.1|2
1617687310000|2021-04-06 05:35:10|6247.3|6244.5|6247.3|6244.5|6247.3|6244.5|6247.3|6244.5|0
1617687320000|2021-04-06 05:35:20|6246.8|6244|6246.8|6244|6246.8|6244|6246.8|6244|2
1617687340000|2021-04-06 05:35:40|6247.3|6244.5|6248.6|6245.8|6248.6|6245.8|6247.3|6244.5|7
1617687360000|2021-04-06 05:36:00|6248.8|6246|6246.9|6244.1|6249|6246|6246.9|6244.1|1
1617687370000|2021-04-06 05:36:10|6246.8|6244|6246.8|6244|6246.8|6244|6246.8|6244|0
1617687380000|2021-04-06 05:36:20|6246.4|6243.6|6244.9|6242.1|6246.4|6243.6|6244.9|6242.1|1
1617687390000|2021-04-06 05:36:30|6244.4|6241.6|6242.8|6240|6244.4|6241.6|6242.3|6239.5|19
1617687400000|2021-04-06 05:36:40|6242.9|6240.1|6244|6241.2|6245|6242|6242.9|6240.1|4
1617687410000|2021-04-06 05:36:50|6244.8|6242|6244.8|6242|6245|6242|6244.8|6240.9|4
1617687420000|2021-04-06 05:37:00|6245.5|6242.7|6246.9|6242.9|6246.9|6243.1|6245.5|6242.7|1
1617687430000|2021-04-06 05:37:10|6246.8|6244|6246.9|6244.1|6247.8|6245|6246.8|6244|1
1617687440000|2021-04-06 05:37:20|6246.8|6244|6248.4|6245.6|6249|6246|6246.8|6244|20
1617687450000|2021-04-06 05:37:30|6248.8|6246|6247.3|6244.5|6249|6246|6247.3|6244.5|1
1617687460000|2021-04-06 05:37:40|6246.9|6244.1|6246|6243.2|6246.9|6244.1|6246|6243.2|0
1617687470000|2021-04-06 05:37:50|6245.3|6242.5|6244.9|6242.1|6245.8|6243|6244.9|6242.1|0
1617687490000|2021-04-06 05:38:10|6244.8|6242|6243.9|6241.1|6244.8|6242|6243.9|6241.1|1
1617687500000|2021-04-06 05:38:20|6244.8|6242|6244.9|6242.1|6245.3|6242.5|6244.8|6242|11
1617687510000|2021-04-06 05:38:30|6244.8|6242|6243.9|6241.1|6244.8|6242|6243.9|6241.1|0
1617687520000|2021-04-06 05:38:40|6244.9|6240.9|6246.8|6244|6246.8|6244|6243.9|6240.9|2
1617687530000|2021-04-06 05:38:50|6246.3|6243.5|6246.3|6243.5|6246.3|6243.5|6246.3|6243.5|0
1617687540000|2021-04-06 05:39:00|6245.3|6242.5|6244.9|6242.1|6245.3|6242.5|6244.9|6242.1|1
1617687550000|2021-04-06 05:39:10|6244.8|6242|6244.8|6242|6244.8|6242|6244.8|6242|1
1617687570000|2021-04-06 05:39:30|6244.9|6242.1|6244.9|6242.1|6244.9|6242.1|6244.9|6242.1|2
1617687580000|2021-04-06 05:39:40|6245.3|6242.5|6245.8|6243|6245.8|6243|6245.3|6242.5|1
1617687600000|2021-04-06 05:40:00|6245.9|6243.1|6246.6|6243.8|6246.6|6243.8|6245.9|6243.1|4
1617687610000|2021-04-06 05:40:10|6245.9|6243.1|6245.8|6243|6245.9|6243.1|6244.9|6242.1|4
1617687630000|2021-04-06 05:40:30|6245.9|6243.1|6245.6|6242.8|6245.9|6243.1|6244.9|6242.1|1
1617687640000|2021-04-06 05:40:40|6245.3|6242.5|6245.6|6242.8|6245.6|6242.8|6244.9|6242.1|0
1617687660000|2021-04-06 05:41:00|6245.9|6243.1|6245.9|6243.1|6246.4|6243.6|6245.9|6243.1|0
1617687680000|2021-04-06 05:41:20|6245.3|6242.5|6245.6|6242.8|6245.6|6242.8|6244.9|6242.1|1
1617687690000|2021-04-06 05:41:30|6245.9|6243.1|6246.8|6244|6246.8|6244|6245.9|6243.1|0
1617687700000|2021-04-06 05:41:40|6247|6243|6247|6243|6247|6243|6247|6243|0
1617687710000|2021-04-06 05:41:50|6246|6243.2|6245.8|6243|6246|6243.2|6244.9|6242.1|0
1617687720000|2021-04-06 05:42:00|6247||6247||6247||6247||0
1617687730000|2021-04-06 05:42:10|6247.1|6244.3|6247.1|6244.3|6247.1|6244.3|6246.8|6244|0
1617687740000|2021-04-06 05:42:20|6246.9|6244.1|6247.3|6244.5|6247.3|6244.5|6246.8|6244|0
1617687750000|2021-04-06 05:42:30|6246.9|6244.1|6246.8|6244|6246.9|6244.1|6246.8|6244|0
1617687760000|2021-04-06 05:42:40|6247.3|6244.5|6248.8|6246|6248.8|6246|6247.3|6244.5|4
1617687770000|2021-04-06 05:42:50|6249.1|6246.3|6247.8|6245|6249.1|6246.3|6247.8|6245|6
1617687780000|2021-04-06 05:43:00|6247|6244.2|6247.8|6245|6247.8|6245|6246.9|6244.1|5
1617687790000|2021-04-06 05:43:10|6248.6|6245.8|6248.3|6245.5|6248.8|6246|6247.3|6244.5|5
1617687800000|2021-04-06 05:43:20|6248.8|6246|6249.3|6246.5|6249.3|6246.5|6248.8|6246|0
1617687810000|2021-04-06 05:43:30|6249.8|6247|6249.3|6246.5|6249.8|6247|6249.3|6246.5|0
1617687820000|2021-04-06 05:43:40|6249.1|6246.3|6248.6|6245.8|6249.1|6246.3|6248.6|6245.8|1
1617687840000|2021-04-06 05:44:00|6248.3|6245.5|6248.6|6245.8|6248.6|6245.8|6248.3|6245.5|4
1617687880000|2021-04-06 05:44:40|6248.3|6245.5|6249.8|6247|6250.3|6247.5|6247.4|6244.6|9
1617687890000|2021-04-06 05:44:50|6250.1|6247.3|6250.3|6247.5|6250.3|6247.5|6250.1|6247.3|0
1617687900000|2021-04-06 05:45:00|6251.8|6249|6252.8|6250|6253.3|6250.5|6251.8|6249|6
1617687910000|2021-04-06 05:45:10|6252.4|6249.6|6250.8|6248|6252.4|6249.6|6250.8|6247|2
1617687920000|2021-04-06 05:45:20|6251.3|6248.5|6250.3|6247.5|6251.3|6248.5|6250.3|6247.5|0
1617687930000|2021-04-06 05:45:30|6250.1|6247.3|6249.8|6247|6250.1|6247.3|6249.3|6246.5|13
1617687940000|2021-04-06 05:45:40|6248.8|6246|6248.8|6246|6248.8|6246|6248.8|6246|3
1617687950000|2021-04-06 05:45:50|6249|6245|6249.3|6246.5|6249.3|6246.5|6248.8|6245|0
1617687960000|2021-04-06 05:46:00|6249.1|6246.3|6249.1|6246.3|6249.1|6246.3|6248.3|6245.5|4
1617687970000|2021-04-06 05:46:10|6249.3|6246.5|6251.3|6248.5|6251.3|6248.5|6249.3|6246.5|18
1617687980000|2021-04-06 05:46:20|6250.8|6248|6253.3|6250.5|6253.6|6250.8|6250.8|6248|1
1617687990000|2021-04-06 05:46:30|6253.6|6250.8|6254.1|6251.3|6254.3|6251.5|6253.3|6250.5|5
1617688000000|2021-04-06 05:46:40|6254.3|6251.5|6254.8|6252|6254.8|6252|6254.3|6251.5|2
1617688010000|2021-04-06 05:46:50|6255.3|6252.5|6252.3|6249.5|6255.3|6252.5|6252.3|6249.5|10
1617688020000|2021-04-06 05:47:00|6253.4|6250.6|6255.6|6252.8|6255.6|6252.8|6253.3|6250.5|9
1617688030000|2021-04-06 05:47:10|6255.8|6253|6255.8|6253|6255.8|6253|6255.8|6253|3
1617688040000|2021-04-06 05:47:20|6255.3|6252.5|6255|6252.2|6255.8|6253|6254.3|6251.5|9
1617688050000|2021-04-06 05:47:30|6254.8|6252|6255.8|6253|6255.8|6253|6254.3|6251.5|0
1617688080000|2021-04-06 05:48:00|6255.4|6252.6|6255.3|6252.5|6255.4|6252.6|6255.3|6252.5|0
1617688090000|2021-04-06 05:48:10|6255.1|6252.3|6254.8|6252|6255.1|6252.3|6254.8|6252|1
1617688100000|2021-04-06 05:48:20|6254.3|6251.5|6254.3|6251.5|6254.3|6251.5|6254.3|6251.5|2
1617688110000|2021-04-06 05:48:30|6255.3|6252.5|6259.9|6257.1|6260.3|6257.5|6255.3|6252.5|11
1617688120000|2021-04-06 05:48:40|6259.8|6257|6258.8|6256|6260.3|6257.5|6258.3|6255.5|13
1617688130000|2021-04-06 05:48:50|6259.1|6256.3|6259.8|6257|6259.8|6257|6259.1|6256.3|0
1617688140000|2021-04-06 05:49:00|6260.1|6257.3|6261.8|6259|6262.9|6259.1|6260.1|6257.3|10
1617688150000|2021-04-06 05:49:10|6262.9|6258.9|6262.8|6260|6263.4|6260.6|6262|6258.9|5
1617688160000|2021-04-06 05:49:20|6262.3|6259.5|6261.8|6259|6262.9|6259.5|6261.8|6258.7|6
1617688170000|2021-04-06 05:49:30|||||||||25
1617688180000|2021-04-06 05:49:40|||||||||1
1617688200000|2021-04-06 05:50:00|6260.8|6258|6260.3|6257.5|6260.8|6258|6259.9|6257.1|2
1617688210000|2021-04-06 05:50:10|6259.9|6257.1|6259.6|6256.8|6260.3|6257.5|6259.3|6255.9|0
1617688220000|2021-04-06 05:50:20|6259|6256.2|6259.8|6257|6259.8|6257|6258.9|6256.1|2
1617688230000|2021-04-06 05:50:30|6258.9|6256.1|6258.9|6256.1|6258.9|6256.1|6258.9|6256.1|9
1617688240000|2021-04-06 05:50:40|6259|6255|6258.9|6254.9|6259|6256|6258.8|6254.9|0
1617688250000|2021-04-06 05:50:50|6257.9|6255.1|6257|6253|6257.9|6255.1|6256.8|6253|0
1617688260000|2021-04-06 05:51:00|6255.9|6253.1|6257.6|6254.8|6257.6|6254.8|6255.9|6253.1|0
1617688270000|2021-04-06 05:51:10|6256.9|6254.1|6260.8|6258|6260.8|6258|6256.9|6254.1|16
1617688280000|2021-04-06 05:51:20|6261|6257|6259.8|6257|6261|6258|6259.4|6256.6|1
1617688290000|2021-04-06 05:51:30|6259.9|6257.1|6259.3|6256.5|6259.9|6257.1|6259.3|6256.5|5
1617688300000|2021-04-06 05:51:40|6259.6|6256.8|6260.8|6258|6260.8|6258|6259.6|6256.8|4
1617688310000|2021-04-06 05:51:50|6261.3|6258.5|6265.8|6263|6266.1|6263.3|6261.3|6258|270
1617688320000|2021-04-06 05:52:00|6266.3|6263.5|6267.7|6263.7|6268.8|6266|6266.3|6263.5|25
1617688330000|2021-04-06 05:52:10|6267.9|6263.9|6268.5|6265.7|6269.4|6266.6|6267.8|6263.9|79
1617688340000|2021-04-06 05:52:20|6268.7|6264.7|6267.4|6264.6|6268.7|6265.8|6266.6|6263.8|4
1617688350000|2021-04-06 05:52:30|6267.5|6264.7|6267|6264.2|6267.5|6264.7|6266.6|6263.8|2
1617688360000|2021-04-06 05:52:40|6266.9|6264.1|6266.6|6263.8|6266.9|6264.1|6266.1|6263.3|4
1617688370000|2021-04-06 05:52:50|||||||||1
1617688390000|2021-04-06 05:53:10|6266.5|6263.7|6266.5|6263.7|6266.5|6263.7|6266.5|6263.7|0
1617688400000|2021-04-06 05:53:20|6267|6264.2|6270.5|6267.7|6270.5|6267.7|6267|6264.2|7
1617688410000|2021-04-06 05:53:30|6270.6|6266.6|6269.5|6266.7|6270.6|6266.8|6269.5|6266.6|0
1617688420000|2021-04-06 05:53:40|6270.5|6267.7|6273.5|6270.7|6273.6|6270.7|6270|6267.2|27
1617688430000|2021-04-06 05:53:50|6272.6|6269.8|6273.5|6270.7|6273.5|6270.7|6272.6|6269.8|15
1617688440000|2021-04-06 05:54:00|6272.8|6270|6272|6269.2|6272.8|6270|6272|6269.2|2
1617688450000|2021-04-06 05:54:10|6271.6|6268.8|6272|6269.2|6272|6269.2|6271.6|6268.8|5
1617688460000|2021-04-06 05:54:20|6272.5|6269.7|6272.5|6269.7|6273|6270.2|6272.5|6269.7|7
1617688470000|2021-04-06 05:54:30|6272|6269.2|6272|6269.2|6272.6|6269.7|6271.6|6268.6|3
1617688480000|2021-04-06 05:54:40|6272.6|6269.8|6273.4|6270.6|6273.4|6270.6|6272.6|6269.8|1
1617688490000|2021-04-06 05:54:50|6273|6270.2|6275.1|6272.3|6275.1|6272.3|6273|6270.2|5
1617688500000|2021-04-06 05:55:00|||||||||8
1617688510000|2021-04-06 05:55:10|6274.9|6272.1|6273.6|6270.8|6274.9|6272.1|6273.6|6270.8|24
1617688520000|2021-04-06 05:55:20|6273.1|6270.3|6273.1|6270.3|6273.1|6270.3|6273.1|6270.3|0
1617688530000|2021-04-06 05:55:30|6272.6|6269.8|6271.8|6269|6272.6|6269.8|6271.6|6268.8|8
1617688540000|2021-04-06 05:55:40|6271.3|6268.5|6269.8|6267|6271.5|6268.7|6269.8|6267|5
1617688550000|2021-04-06 05:55:50|6269.7|6265.7|6269.5|6266.7|6270.3|6267.5|6268.8|6265.7|3
1617688560000|2021-04-06 05:56:00|6269.6|6266.8|6269.6|6266.8|6271.5|6268.7|6269|6266.2|13
1617688570000|2021-04-06 05:56:10|6269.5|6266.7|6267.5|6264.7|6270.1|6266.7|6267.5|6263.9|9
1617688600000|2021-04-06 05:56:40|6266.5|6263.5|6266.4|6263.6|6266.6|6263.7|6266.4|6262.6|7
1617688610000|2021-04-06 05:56:50|6267|6264.2|6269.5|6265.5|6269.5|6265.5|6267|6264.2|4
1617688620000|2021-04-06 05:57:00|6269.6|6266.8|6267.6|6264.8|6270.5|6267.7|6267.6|6264.8|14
1617688630000|2021-04-06 05:57:10|6268.5|6265.7|6268.5|6265.7|6268.5|6265.7|6267.5|6264.7|1
1617688640000|2021-04-06 05:57:20|6269|6266.2|6268.5|6265.7|6269|6266.2|6268|6265.2|1
1617688650000|2021-04-06 05:57:30|6267.8|6265|6268.5|6265.7|6268.5|6265.7|6267.5|6264.5|4
1617688660000|2021-04-06 05:57:40|6268|6265.2|6266.5|6263.7|6268.5|6265.7|6266.5|6263.6|4
1617688670000|2021-04-06 05:57:50|6267.5|6263.5|6266.5|6263.7|6267.5|6263.7|6266|6263.2|0
1617688680000|2021-04-06 05:58:00|6266|6263.2|6267.4|6264.6|6267.4|6264.6|6266|6263.2|6
1617688690000|2021-04-06 05:58:10|6267.5|6264.7|6267.8|6265|6268.5|6265.7|6267.5|6264.7|7
1617688700000|2021-04-06 05:58:20|6268.5|6265.7|6267.4|6264.6|6268.5|6265.7|6267|6263.5|18
1617688710000|2021-04-06 05:58:30|6267.3|6264.5|6267.4|6264.6|6267.4|6264.6|6266.5|6263.7|11
1617688720000|2021-04-06 05:58:40|6267.5|6263.5|6265.5|6262.7|6267.5|6263.7|6265.5|6262.7|14
1617688730000|2021-04-06 05:58:50|6266.3|6263.5|6267.4|6264.6|6267.6|6264.6|6265.5|6262.7|10
1617688740000|2021-04-06 05:59:00|6267|6264.2|6267|6264.2|6267|6264.2|6266.5|6263.7|3
1617688750000|2021-04-06 05:59:10|6266.5|6263.7|6264.5|6261.7|6266.5|6263.7|6264.5|6261.5|13
1617688760000|2021-04-06 05:59:20|6264.9|6262.1|6264.5|6261.7|6264.9|6262.1|6264.1|6261.3|7
1617688770000|2021-04-06 05:59:30|6265.5|6261.5|6265.4|6262.6|6265.5|6262.6|6264.5|6261.5|4
1617688780000|2021-04-06 05:59:40|6267.4|6264.6|6265.5|6262.7|6267.4|6264.6|6265.5|6262.7|5
1617688790000|2021-04-06 05:59:50|6265.9|6263.1|6265.5|6262.7|6266.5|6263.7|6265.5|6262.7|6
1617688800000|2021-04-06 06:00:00|6266|6263.2|6269.4|6266.6|6270|6267.2|6266|6263.2|5
1617688810000|2021-04-06 06:00:10|6269|6266.2|6267|6264.2|6269|6266.2|6265.5|6262.7|31
1617688820000|2021-04-06 06:00:20|6266.9|6264.1|6266.5|6263.7|6267.5|6264.7|6266.5|6263.5|41
1617688830000|2021-04-06 06:00:30|6267.4|6264.6|6267.5|6263.5|6267.5|6264.6|6266.5|6263.5|15
1617688840000|2021-04-06 06:00:40|6267.4|6264.6|6266.5|6263.7|6267.4|6264.6|6266|6263.2|10
1617688850000|2021-04-06 06:00:50|6266.1|6263.3|6262.5|6259.7|6266.5|6263.7|6262.5|6259.7|19
1617688860000|2021-04-06 06:01:00|6262.7|6259.9|6262.5|6259.7|6265.8|6263|6262.5|6259.7|29
1617688870000|2021-04-06 06:01:10|6262.4|6259.6|6261.5|6258.7|6262.4|6259.6|6261.5|6258.7|8
1617688880000|2021-04-06 06:01:20|6261.4|6258.6|6263.4|6260.6|6263.4|6260.6|6261.4|6258.6|16
1617688890000|2021-04-06 06:01:30|6264|6261.2|6263.4|6260.6|6264.4|6261.6|6263.4|6260.6|14
1617688900000|2021-04-06 06:01:40|6264|6261.2|6264.4|6261.6|6264.9|6262.1|6264|6261.2|4
1617688910000|2021-04-06 06:01:50|6265.4|6262.6|6265.4|6262.6|6265.9|6263.1|6264.5|6261.7|4
1617688920000|2021-04-06 06:02:00|6265.8|6263|6265.6|6261.6|6266.4|6263.6|6264.9|6261.5|8
1617688930000|2021-04-06 06:02:10|6264.5|6261.7|6263.4|6260.6|6265.9|6263.1|6262.6|6259.5|39
1617688940000|2021-04-06 06:02:20|6262.5|6259.7|6264.8|6262|6265.8|6263|6262.5|6259.5|96
1617688950000|2021-04-06 06:02:30|6265|6262.2|6267.6|6264.8|6267.6|6264.8|6265|6262.2|7
1617688960000|2021-04-06 06:02:40|6267.8|6265|6269.1|6266.3|6269.3|6266.5|6267.8|6265|14
1617688970000|2021-04-06 06:02:50|6268.8|6266|6271.3|6268.5|6271.3|6268.5|6268.8|6266|22
1617688980000|2021-04-06 06:03:00|6271.1|6268.3|6271.8|6269|6271.8|6269|6270.8|6268|53
1617688990000|2021-04-06 06:03:10|6272.1|6269.3|6272.1|6269.3|6272.1|6269.3|6272.1|6269.3|12
1617689010000|2021-04-06 06:03:30|6271|6268.2|6271.4|6268.6|6272.1|6269.3|6269.9|6267.1|59
1617689020000|2021-04-06 06:03:40|6271.8|6269|6271.4|6268.6|6271.8|6269|6271.4|6268.6|1
1617689030000|2021-04-06 06:03:50|6271.3|6268.5|6273.8|6271|6273.8|6271|6271.3|6268.5|10
1617689040000|2021-04-06 06:04:00|6273.3|6270.5|6272.3|6269.5|6273.8|6271|6272.3|6269.5|5
1617689050000|2021-04-06 06:04:10|6272.8|6270|6277.8|6275|6278.1|6275.3|6272.8|6270|29
1617689060000|2021-04-06 06:04:20|6278.3|6275.5|6278.3|6275.5|6278.8|6276|6278.3|6275.5|3
1617689070000|2021-04-06 06:04:30|6279.2|6275.2|6277.8|6275|6279.3|6276.5|6277.8|6275|2
1617689080000|2021-04-06 06:04:40|6278.1|6275.3|6278.3|6275.5|6278.3|6275.5|6277.8|6275|15
1617689090000|2021-04-06 06:04:50|6277.8|6275|6278.1|6275.3|6278.3|6275.5|6276.8|6274|7
1617689100000|2021-04-06 06:05:00|6278.8|6276|6280.3|6277.5|6280.8|6278|6278.8|6276|19
1617689110000|2021-04-06 06:05:10|6279.8|6277|6278.8|6276|6280.3|6277.5|6278.3|6275.5|25
1617689120000|2021-04-06 06:05:20|6278.6|6275.8|6279.4|6276.6|6279.4|6276.6|6277.3|6273.5|9
1617689130000|2021-04-06 06:05:30|6279|6276.2|6280.3|6277.5|6280.4|6277.6|6279|6276.2|22
1617689140000|2021-04-06 06:05:40|6281.2|6277.2|6282.3|6279.5|6284.4|6281.6|6280.3|6277.2|39
1617689150000|2021-04-06 06:05:50|6281.5|6278.7|6276.4|6273.6|6281.5|6278.7|6273.9|6271.1|62
1617689160000|2021-04-06 06:06:00|6278.1|6275.3|6277.2|6273.2|6279.4|6276.5|6277.2|6273.2|5
1617689170000|2021-04-06 06:06:10|6278|6274|6276.3|6273.5|6278|6274|6276.3|6273.2|2
1617689180000|2021-04-06 06:06:20|6275.9|6273.1|6275.3|6272.5|6275.9|6273.1|6275.3|6272.5|1
1617689190000|2021-04-06 06:06:30|6276.3|6273.5|6279.3|6276.5|6279.3|6276.5|6276.3|6273.5|5
1617689200000|2021-04-06 06:06:40|6278.4|6275.6|6274.8|6272|6279.2|6275.6|6274.8|6272|81
1617689210000|2021-04-06 06:06:50|6274.9|6272.1|6275.3|6272.5|6275.3|6272.5|6274.9|6272.1|4
1617689220000|2021-04-06 06:07:00|6274.9|6272.1|6274.9|6272.1|6274.9|6272.1|6274.9|6272.1|0
1617689230000|2021-04-06 06:07:10|6275.9|6273.1|6275.8|6273|6276.3|6273.5|6275.8|6273|3
1617689240000|2021-04-06 06:07:20|6275.3|6272.5|6275.3|6272.5|6275.3|6272.5|6275.3|6272.5|1
1617689250000|2021-04-06 06:07:30|6274.8|6272|6274.8|6272|6274.8|6272|6274.3|6271.5|5
1617689260000|2021-04-06 06:07:40|6274.9|6272.1|6275.3|6272.5|6275.3|6272.5|6274.8|6272|5
1617689270000|2021-04-06 06:07:50|6274.9|6272.1|6273.9|6271.1|6274.9|6272.1|6273.9|6271.1|2
1617689280000|2021-04-06 06:08:00|6273.8|6271|6273.3|6270.5|6273.9|6271.1|6273.3|6269.4|25
1617689290000|2021-04-06 06:08:10|6272.3|6269.5|6272.3|6269.5|6272.3|6269.5|6272.3|6269.5|1
1617689300000|2021-04-06 06:08:20|6271.4|6268.6|6271.3|6268.5|6271.4|6268.6|6271.3|6268.5|0
1617689310000|2021-04-06 06:08:30|6271|6268.2|6271.1|6268.3|6271.1|6268.3|6270.3|6267.5|3
1617689320000|2021-04-06 06:08:40|6271.8|6269|6272.3|6269.5|6273.4|6270.1|6271.8|6269|3
1617689330000|2021-04-06 06:08:50|6273|6270.2|6273.3|6270.5|6273.3|6270.5|6273|6270.2|1
1617689340000|2021-04-06 06:09:00|6273.6|6270.8|6272.5|6269.7|6273.8|6271|6272.4|6269.5|9
1617689350000|2021-04-06 06:09:10|6272.3|6269.5|6272.3|6269.5|6272.3|6269.5|6271.3|6268.5|0
1617689360000|2021-04-06 06:09:20|6271.8|6269|6271.6|6268.8|6272.3|6269.5|6271.3|6268.5|0
1617689370000|2021-04-06 06:09:30|6271.8|6269|6271.1|6268.3|6271.8|6269|6270.3|6267.5|3
1617689380000|2021-04-06 06:09:40|6270.3|6267.5|6270.8|6268|6270.8|6268|6270.3|6267.5|1
1617689390000|2021-04-06 06:09:50|6270.5|6267.7|6270.3|6267.5|6270.5|6267.7|6270.3|6266.4|2
1617689400000|2021-04-06 06:10:00|6269.9|6267.1|6272.1|6269.3|6272.3|6269.5|6269.9|6267.1|5
1617689410000|2021-04-06 06:10:10|6271.8|6269|6272.1|6269.3|6272.3|6269.5|6271.8|6269|0
1617689420000|2021-04-06 06:10:20|6272.3|6269.5|6271.4|6268.6|6272.3|6269.5|6269|6266.2|14
1617689430000|2021-04-06 06:10:30|6271.8|6269|6271.4|6268.6|6271.9|6269.1|6271.4|6268.6|10
1617689440000|2021-04-06 06:10:40|||||||||1
1617689450000|2021-04-06 06:10:50|6271.8|6269|6271.4|6268.6|6272|6269.2|6271.4|6268.6|4
1617689460000|2021-04-06 06:11:00|6271|6268.2|6271|6268.2|6271|6268.2|6271|6268.2|0
1617689470000|2021-04-06 06:11:10|6270.9|6268.1|6269.4|6266.6|6270.9|6268.1|6269.4|6266.6|9
1617689480000|2021-04-06 06:11:20|6269.9|6267.1|6270.4|6267.6|6270.4|6267.6|6269.9|6267.1|0
1617689490000|2021-04-06 06:11:30|6269.6|6266.8|6269.4|6266.6|6269.6|6266.8|6269.4|6266.6|16
1617689530000|2021-04-06 06:12:10|6270|6267.2|6270.4|6267.6|6270.9|6268.1|6270|6267.2|4
1617689540000|2021-04-06 06:12:20|6270|6267.2|6270|6267.2|6270|6267.2|6270|6267.2|0
1617689560000|2021-04-06 06:12:40|6270.8|6268|6270.9|6268.1|6270.9|6268.1|6270|6267.2|4
1617689580000|2021-04-06 06:13:00|6271|6268.2|6271.4|6268.6|6271.4|6268.6|6271|6268.2|2
1617689590000|2021-04-06 06:13:10|6272.4|6269.6|6272|6269.2|6272.4|6269.6|6272|6269.2|4
1617689600000|2021-04-06 06:13:20|6272.4|6269.6|6272.4|6269.6|6272.4|6269.6|6272|6269.2|1
1617689610000|2021-04-06 06:13:30|6272|6269.2|6271|6268.2|6272.4|6269.6|6270|6267.2|6
1617689620000|2021-04-06 06:13:40|6271.4|6268.6|6274|6271.2|6274|6271.2|6271.4|6268.6|10
1617689630000|2021-04-06 06:13:50|6274.8|6272|6274.9|6272.1|6274.9|6272.1|6274.8|6272|10
1617689640000|2021-04-06 06:14:00|6274.5|6271.7|6272.1|6269.3|6274.5|6271.7|6271.8|6269|71
1617689650000|2021-04-06 06:14:10|6271.8|6269|6272.1|6269.3|6272.1|6269.3|6271.3|6268.5|1
1617689660000|2021-04-06 06:14:20|6272.8|6270|6273.3|6270.5|6273.8|6271|6272.8|6270|13
1617689670000|2021-04-06 06:14:30|6273.1|6270.3|6271.8|6269|6273.1|6270.3|6271.8|6269|5
1617689680000|2021-04-06 06:14:40|6271.9|6269.1|6271.8|6269|6271.9|6269.1|6271.8|6269|3
1617689690000|2021-04-06 06:14:50|6271|6268.2|6270.8|6268|6271.6|6268.8|6270.3|6267.5|9
1617689700000|2021-04-06 06:15:00|6270.9|6268.1|6267.3|6264.5|6270.9|6268.1|6267.3|6264.5|51
1617689710000|2021-04-06 06:15:10|6266.5|6263.7|6267.1|6264.3|6267.6|6264.8|6266.3|6263.5|6
1617689720000|2021-04-06 06:15:20|6266.8|6264|6266.8|6264|6267.1|6264.3|6266.8|6264|0
1617689730000|2021-04-06 06:15:30|6265.8|6263|6266.3|6263.5|6266.8|6264|6265.4|6262.6|6
1617689740000|2021-04-06 06:15:40|6266.4|6263.6|6270.3|6267.5|6271.3|6268.5|6266.4|6263.6|72
1617689750000|2021-04-06 06:15:50|6269.5|6266.7|6270.4|6267.6|6271.2|6267.6|6269.5|6266.7|0
1617689760000|2021-04-06 06:16:00|6271.3|6268.5|6271.8|6269|6271.8|6269|6270.4|6267.6|12
1617689770000|2021-04-06 06:16:10|6271.9|6269.1|6271.9|6269.1|6271.9|6269.1|6271.9|6269.1|0
1617689780000|2021-04-06 06:16:20|6272.7|6269.9|6274.6|6271.8|6274.6|6271.8|6272.7|6269.9|4
1617689790000|2021-04-06 06:16:30|6274.7|6271.9|6274.2|6271.4|6274.7|6271.9|6273.4|6270.5|24
1617689800000|2021-04-06 06:16:40|6274.7|6271.9|6274.7|6271.9|6274.7|6271.9|6274.7|6271.9|1
1617689810000|2021-04-06 06:16:50|||||||||2
1617689820000|2021-04-06 06:17:00|6274.9|6272.1|6274.2|6271.4|6274.9|6272.1|6273.7|6270.9|3
1617689830000|2021-04-06 06:17:10|6274|6271.2|6275.1|6272.3|6275.2|6272.3|6273.2|6270.4|136
1617689840000|2021-04-06 06:17:20|||||||||1
1617689860000|2021-04-06 06:17:40|6274.7|6271.9|6275.1|6272.3|6275.1|6272.3|6274.7|6271.9|10
1617689870000|2021-04-06 06:17:50|6275.6|6272.8|6277.2|6274.4|6278.7|6275.9|6275.6|6272.8|9
1617689900000|2021-04-06 06:18:20|6276.7|6273.9|6276.2|6273.4|6276.7|6273.9|6276.2|6273.4|1
1617689910000|2021-04-06 06:18:30|6276.7|6273.9|6276.2|6273.4|6276.7|6273.9|6276.2|6273.4|0
1617689930000|2021-04-06 06:18:50|6276.7|6273.9|6278.7|6275.9|6278.7|6275.9|6276.7|6273.9|12
1617689950000|2021-04-06 06:19:10|||||||||5
1617689970000|2021-04-06 06:19:30|6279.1|6276.3|6278.7|6275.9|6279.2|6276.4|6278.7|6275.9|16
1617689980000|2021-04-06 06:19:40|6279.2|6276.4|6279.7|6276.9|6279.7|6276.9|6278.7|6275.9|4
1617689990000|2021-04-06 06:19:50|6280.7|6277.9|6285.2|6282.4|6286.1|6283.3|6280.7|6277.9|305
1617690000000|2021-04-06 06:20:00|6285.7|6282.9|6284.2|6281.4|6286.9|6284.1|6283.7|6280.9|21
1617690010000|2021-04-06 06:20:10|6284.6|6281.8|6284.2|6281.4|6284.7|6281.9|6283.4|6280.6|5
1617690020000|2021-04-06 06:20:20|6283.4|6280.6|6282.4|6279.6|6283.4|6280.6|6282.4|6279.6|1
1617690030000|2021-04-06 06:20:30|6282.2|6279.4|6284.1|6281.3|6284.1|6281.3|6282.2|6279.4|4
1617690040000|2021-04-06 06:20:40|6285|6282.2|6284.1|6281.3|6285.7|6282.9|6283.7|6280.9|135
1617690050000|2021-04-06 06:20:50|6284.2|6281.4|6283.7|6280.9|6284.2|6281.4|6283.7|6280.9|4
1617690060000|2021-04-06 06:21:00|6284.1|6281.3|6282.7|6279.9|6284.1|6281.3|6281.9|6278.2|44
1617690070000|2021-04-06 06:21:10|6282.4|6279.6|6281.7|6278.9|6282.6|6279.8|6281.7|6278.9|0
1617690080000|2021-04-06 06:21:20|6281.4|6278.6|6282.2|6279.4|6282.2|6279.4|6281.4|6278.6|8
1617690090000|2021-04-06 06:21:30|6282.3|6278.3|6282.6|6279.8|6282.6|6279.8|6282.1|6278.3|0
1617690100000|2021-04-06 06:21:40|6282.7|6279.9|6285.5|6282.7|6285.5|6282.7|6282.7|6279.9|9
1617690120000|2021-04-06 06:22:00|6285.6|6282.8|6283.2|6280.4|6285.6|6282.8|6283.2|6280.4|6
1617690130000|2021-04-06 06:22:10|6283.7|6280.9|6283.4|6280.6|6285.1|6282.3|6283.4|6280.6|6
1617690140000|2021-04-06 06:22:20|6282.7|6279.9|6283.1|6280.3|6283.1|6280.3|6282.6|6279.8|0
1617690160000|2021-04-06 06:22:40|6283.2|6280.4|6284.7|6281.9|6285.2|6282.4|6283.2|6280.4|9
1617690170000|2021-04-06 06:22:50|6284.4|6281.6|6283.7|6280.9|6284.4|6281.6|6283.7|6280.9|2
1617690180000|2021-04-06 06:23:00|6284.2|6281.4|6284.7|6281.9|6284.7|6281.9|6283.7|6280.9|4
1617690190000|2021-04-06 06:23:10|6285.2|6282.4|6285.1|6282.3|6285.6|6282.8|6285.1|6282.3|4
1617690200000|2021-04-06 06:23:20|6285.7|6282.9|6285.7|6282.9|6285.7|6282.9|6285.2|6282.4|1
1617690210000|2021-04-06 06:23:30|6285.4|6282.6|6284.9|6282.1|6285.4|6282.6|6284.9|6282.1|1
1617690220000|2021-04-06 06:23:40|6284.7|6281.9|6285.6|6282.8|6285.6|6282.8|6284.7|6281.9|4
1617690230000|2021-04-06 06:23:50|6285.2|6282.4|6284.7|6281.9|6285.6|6282.8|6284.7|6281.9|8
1617690240000|2021-04-06 06:24:00|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|6284.7|6281.9|18
1617690250000|2021-04-06 06:24:10|6285.6|6282.8|6285.6|6282.8|6285.6|6282.8|6285.6|6282.8|0
1617690260000|2021-04-06 06:24:20|6285.1|6282.3|6285.6|6282.8|6285.6|6282.8|6284.7|6281.9|6
1617690270000|2021-04-06 06:24:30|6285.7|6282.9|6285.7|6282.9|6285.7|6282.9|6285.2|6282.4|9
1617690280000|2021-04-06 06:24:40|6286.1|6283.3|6285.6|6282.8|6286.1|6283.3|6285.6|6282.8|2
1617690290000|2021-04-06 06:24:50|6285.7|6282.9|6285.6|6282.8|6285.7|6282.9|6285.6|6282.8|10
1617690300000|2021-04-06 06:25:00|6285.7|6282.9|6288.6|6285.8|6288.6|6285.8|6285.7|6282.9|6
1617690310000|2021-04-06 06:25:10|6288.2|6285.4|6288.1|6285.3|6288.2|6285.4|6288.1|6285.3|3
1617690320000|2021-04-06 06:25:20|6288.2|6285.4|6291.6|6288.8|6292|6289.2|6288.2|6285.4|57
1617690330000|2021-04-06 06:25:30|6292.6|6289.8|6292.4|6289.6|6292.7|6289.9|6292.2|6289.4|9
1617690340000|2021-04-06 06:25:40|6292.2|6289.4|6292.1|6289.3|6292.2|6289.4|6291.7|6288.9|1
1617690350000|2021-04-06 06:25:50|6292.7|6289.9|6294.1|6291.3|6295.1|6292.3|6292.7|6289.9|31
1617690360000|2021-04-06 06:26:00|6294.9|6292.1|6298|6295.2|6299.1|6296.3|6294.7|6291.9|34
1617690370000|2021-04-06 06:26:10|6297.1|6294.3|6297.6|6294.8|6298.1|6295.3|6297|6294.2|11
1617690380000|2021-04-06 06:26:20|6297.9|6295.1|6300.1|6297.3|6301.5|6298.7|6297.5|6294.7|43
1617690390000|2021-04-06 06:26:30|6300.5|6297.7|6301.6|6298.8|6302.1|6299.3|6300.1|6297.3|19
1617690400000|2021-04-06 06:26:40|6302.1|6299.3|6302.1|6299.3|6304.1|6301.1|6301.7|6298.9|17
1617690410000|2021-04-06 06:26:50|6301.6|6298.8|6302.7|6299.9|6303.2|6300.4|6300.1|6297.2|62
1617690420000|2021-04-06 06:27:00|6302.2|6299.4|6302.2|6299.4|6302.7|6299.9|6301.2|6298.4|7
1617690430000|2021-04-06 06:27:10|6302.4|6299.6|6302.4|6299.6|6304.1|6301.3|6302.4|6299.6|14
1617690440000|2021-04-06 06:27:20|6302.6|6299.8|6299.2|6296.4|6302.6|6299.8|6298.7|6295.9|10
1617690450000|2021-04-06 06:27:30|6300.1|6297.3|6302.1|6299.3|6302.1|6299.3|6299.7|6296.9|14
1617690460000|2021-04-06 06:27:40|6303.1|6300.3|6299.2|6296.4|6303.1|6300.3|6298.7|6295.9|46
1617690470000|2021-04-06 06:27:50|||||||||4
1617690480000|2021-04-06 06:28:00|6298.7|6295.9|6299.2|6296.4|6299.2|6296.4|6298.7|6295.9|3
1617690490000|2021-04-06 06:28:10|6299.4|6296.6|6299.1|6296.3|6299.7|6296.9|6298.7|6295.9|1
1617690500000|2021-04-06 06:28:20|6299.2|6296.4|6297.1|6294.3|6299.2|6296.4|6297.1|6294.3|18
1617690510000|2021-04-06 06:28:30|6296.7|6293.9|6296.7|6293.9|6296.7|6293.9|6296.7|6293.9|3
1617690520000|2021-04-06 06:28:40|6297.2|6294.4|6296.2|6293.4|6297.2|6294.4|6296.2|6293.4|6
1617690530000|2021-04-06 06:28:50|6297|6294.2|6297.1|6294.3|6297.1|6294.3|6297|6294.2|0
1617690540000|2021-04-06 06:29:00|6297.9|6295.1|6296.1|6293.3|6298.1|6295.3|6296.1|6293.3|27
1617690560000|2021-04-06 06:29:20|6296.5|6293.7|6297.6|6294.8|6297.6|6294.8|6296.5|6293.7|3
1617690570000|2021-04-06 06:29:30|6298.2|6295.4|6298.2|6295.4|6298.2|6295.4|6298.2|6295.4|1
1617690580000|2021-04-06 06:29:40|6297.7|6294.9|6297.7|6294.9|6297.7|6294.9|6297.7|6294.9|0
1617690590000|2021-04-06 06:29:50|6298|6295.2|6298.1|6295.3|6299|6296.2|6298|6295.2|30
1617690600000|2021-04-06 06:30:00|6298.5|6295.7|6296.5|6293.7|6298.5|6295.7|6296.1|6293.3|2
1617690610000|2021-04-06 06:30:10|6296.1|6293.3|6296.1|6293.3|6296.5|6293.7|6296.1|6293.3|3
1617690620000|2021-04-06 06:30:20|6295.2|6292.4|6294.7|6291.9|6295.2|6292.4|6294.2|6291.4|4
1617690630000|2021-04-06 06:30:30|6296.9|6292.9|6293.9|6291.1|6296.9|6293.5|6293.9|6291.1|38
1617690640000|2021-04-06 06:30:40|6294|6291.2|6296.2|6293.4|6296.2|6293.4|6294|6291.2|7
1617690650000|2021-04-06 06:30:50|6295.2|6292.4|6295.5|6291.5|6295.5|6292.4|6295.2|6291.5|9
1617690660000|2021-04-06 06:31:00|6295.2|6292.4|6295.2|6292.4|6295.7|6292.9|6294.7|6291.5|3
1617690670000|2021-04-06 06:31:10|6294.7|6291.9|6291.4|6288.6|6295.6|6292.8|6289.7|6286.9|77
1617690680000|2021-04-06 06:31:20|6290.9|6288.1|6291.4|6288.6|6291.7|6288.9|6290.7|6287.9|2
1617690690000|2021-04-06 06:31:30|6291|6288.2|6289.4|6286.6|6291|6288.2|6289.4|6286.6|13
1617690700000|2021-04-06 06:31:40|6290.4|6287.6|6290.4|6287.6|6290.7|6287.9|6289.7|6286.9|6
1617690710000|2021-04-06 06:31:50|6290|6287.2|6289.9|6287.1|6290|6287.2|6289.9|6287.1|0
1617690720000|2021-04-06 06:32:00|6289.7|6286.9|6290.7|6287.9|6290.7|6287.9|6289.4|6286.6|5
1617690730000|2021-04-06 06:32:10|6290.4|6287.6|6290.7|6287.9|6290.7|6287.9|6290.4|6287.6|1
1617690740000|2021-04-06 06:32:20|6290|6287.2|6290.4|6287.6|6290.4|6287.6|6289.7|6286.9|2
1617690750000|2021-04-06 06:32:30|6290|6287.2|6289.7|6286.9|6290.2|6287.4|6289.7|6286.9|1
1617690760000|2021-04-06 06:32:40|6290.1|6287.3|6289.2|6286.4|6290.2|6287.4|6289.2|6286.4|2
1617690770000|2021-04-06 06:32:50|6289.7|6286.9|6289.4|6286.6|6290.4|6287.6|6288.9|6286.1|3
1617690800000|2021-04-06 06:33:20|6289.9|6287.1|6285.9|6283.1|6290.7|6287.9|6285.4|6282.6|183
1617690810000|2021-04-06 06:33:30|6285.7|6282.9|6285.9|6283.1|6285.9|6283.1|6284.2|6281.4|115
1617690820000|2021-04-06 06:33:40|6286|6283.2|6288|6285.2|6290.4|6287.6|6286|6283.2|58
1617690830000|2021-04-06 06:33:50|||||||||10
1617690840000|2021-04-06 06:34:00|6289.9|6287.1|6287.6|6284.8|6292.5|6289.7|6287.6|6284.8|147
1617690850000|2021-04-06 06:34:10|6288|6285.2|6287.5|6284.7|6288|6285.2|6287|6284.2|3
1617690860000|2021-04-06 06:34:20|6287.6|6284.8|6285.9|6283.1|6287.6|6284.8|6284.5|6281.7|37
1617690870000|2021-04-06 06:34:30|6285.7|6281.7|6283|6280.2|6285.7|6281.7|6282|6279.2|41
1617690880000|2021-04-06 06:34:40|6283.5|6280.7|6284.4|6281.6|6284.4|6281.6|6283.5|6280.7|7
1617690890000|2021-04-06 06:34:50|6284.5|6281.7|6284|6281.2|6284.5|6281.7|6283.1|6280.3|17
1617690900000|2021-04-06 06:35:00|6283.6|6280.8|6284.5|6281.7|6285.4|6282.6|6283|6280.2|38
1617690910000|2021-04-06 06:35:10|6285.2|6282.4|6286.4|6283.6|6286.5|6283.7|6285.2|6282.4|1
1617690920000|2021-04-06 06:35:20|6286|6283.2|6286.4|6283.6|6286.4|6283.6|6286|6283.2|1
1617690930000|2021-04-06 06:35:30|6286|6283.2|6285.8|6281.8|6286.4|6283.6|6285.6|6281.8|10
1617690940000|2021-04-06 06:35:40|6285.4|6282.6|6286.5|6283.7|6286.5|6283.7|6285.4|6282.6|14
1617690950000|2021-04-06 06:35:50|6286|6283.2|6285.4|6282.6|6286|6283.2|6285|6282.2|2
1617690960000|2021-04-06 06:36:00|6285.6|6282.8|6286.4|6283.6|6286.4|6283.6|6285.5|6282.7|5
1617690970000|2021-04-06 06:36:10|6284.5|6281.7|6284.4|6281.6|6284.5|6281.7|6284.1|6281.3|26
1617690980000|2021-04-06 06:36:20|6284|6281.2|6283.5|6280.7|6284|6281.2|6283.5|6280.7|2
1617690990000|2021-04-06 06:36:30|6283.1|6280.3|6285|6282.2|6285|6282.2|6282|6279.2|19
1617691000000|2021-04-06 06:36:40|6286.4|6283.6|6286.5|6283.7|6286.5|6283.7|6286|6283.2|1
1617691010000|2021-04-06 06:36:50|6285.4|6282.6|6283.1|6280.3|6285.4|6282.6|6283.1|6280.3|10
1617691020000|2021-04-06 06:37:00|6283|6280.2|6283.2|6280.4|6283.7|6280.9|6282.6|6279.8|8
1617691030000|2021-04-06 06:37:10|6282.5|6279.7|6281.5|6278.7|6282.6|6279.8|6280.5|6277.7|38
1617691040000|2021-04-06 06:37:20|6280.7|6277.9|6280.4|6277.6|6280.7|6277.9|6280.4|6277.6|13
1617691050000|2021-04-06 06:37:30|6280.5|6277.7|6279.6|6276.8|6281|6278.2|6279.5|6276.7|4
1617691060000|2021-04-06 06:37:40|6280|6277.2|6279.6|6276.8|6280|6277.2|6279.6|6276.8|7
1617691070000|2021-04-06 06:37:50|6279.5|6276.7|6279.5|6276.7|6279.6|6276.8|6278.4|6275.6|30
1617691080000|2021-04-06 06:38:00|6279.6|6276.8|6281.6|6278.8|6282|6279.2|6279|6276.2|49
1617691090000|2021-04-06 06:38:10|6283|6280.2|6283.4|6280.6|6283.4|6280.6|6283|6280.2|1
1617691100000|2021-04-06 06:38:20|6282.5|6279.7|6283.6|6280.8|6283.6|6280.8|6282.5|6279.7|3
1617691110000|2021-04-06 06:38:30|6284|6281.2|6284|6281.2|6284.5|6281.7|6284|6281.2|0
1617691120000|2021-04-06 06:38:40|6283.6|6280.8|6283.6|6280.8|6283.6|6280.8|6283.6|6280.8|5
1617691130000|2021-04-06 06:38:50|6284.6|6280.6|6285|6282.2|6285|6282.2|6284.6|6280.6|2
1617691140000|2021-04-06 06:39:00|6284|6281.2|6283.4|6280.6|6284|6281.2|6283.4|6280.6|11
1617691150000|2021-04-06 06:39:10|6283.6|6280.8|6283.6|6280.8|6283.6|6280.8|6283.6|6280.8|1
1617691160000|2021-04-06 06:39:20|6285|6282.2|6285.6|6282.8|6285.6|6282.8|6283.6|6280.6|28
1617691170000|2021-04-06 06:39:30|6285.7|6282.9|6286.5|6283.7|6286.5|6283.7|6285.7|6282.9|5
1617691180000|2021-04-06 06:39:40|6286.6|6283.8|6285.6|6282.8|6286.6|6283.8|6285.6|6282.8|0
1617691190000|2021-04-06 06:39:50|6285|6282.2|6284.7|6281.9|6285.4|6282.6|6284.7|6281.9|2
1617691200000|2021-04-06 06:40:00|6284.6|6281.8|6285.6|6282.8|6285.6|6282.8|6284.6|6281.8|4
1617691210000|2021-04-06 06:40:10|6285.5|6282.7|6285.5|6282.7|6285.5|6282.7|6285.5|6282.7|0
1617691220000|2021-04-06 06:40:20|6286|6283.2|6284.6|6281.8|6286|6283.2|6284.6|6281.8|2
1617691230000|2021-04-06 06:40:30|6283.6|6280.8|6284|6281.2|6284|6281.2|6283.6|6280.8|1
1617691240000|2021-04-06 06:40:40|6282.8|6280|6282.8|6280|6282.8|6280|6282.8|6280|2
1617691250000|2021-04-06 06:40:50|6282.4|6279.6|6281.6|6278.8|6282.4|6279.6|6281.2|6278.4|9
1617691260000|2021-04-06 06:41:00|6282|6279.2|6283|6280.2|6283|6280.2|6281.6|6278.8|5
1617691270000|2021-04-06 06:41:10|6281.6|6278.8|6281.6|6278.8|6281.6|6278.8|6281.6|6278.8|2
1617691280000|2021-04-06 06:41:20|6283|6280.2|6283.5|6280.7|6283.5|6280.7|6283|6280.2|2
1617691290000|2021-04-06 06:41:30|6283.4|6280.6|6285.5|6282.7|6285.5|6282.7|6283.4|6280.6|7
1617691300000|2021-04-06 06:41:40|6285.6|6282.8|6285.6|6282.8|6286|6283.2|6285.6|6282.8|3
1617691320000|2021-04-06 06:42:00|||||||||1
1617691330000|2021-04-06 06:42:10|6285.2|6282.4|6285.5|6282.7|6285.5|6282.7|6285.2|6282.4|47
1617691340000|2021-04-06 06:42:20|6286|6283.2|6286.5|6283.7|6286.5|6283.7|6286|6283.2|0
1617691350000|2021-04-06 06:42:30|6286|6283.2|6289|6286.2|6289.5|6286.7|6286|6283.2|13
1617691360000|2021-04-06 06:42:40|6289.2|6286.4|6288.5|6285.7|6289.6|6286.8|6288.5|6285.7|5
1617691370000|2021-04-06 06:42:50|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|3
1617691380000|2021-04-06 06:43:00|6288.5|6285.7|6287|6284.2|6288.5|6285.7|6286.6|6283.7|5
1617691390000|2021-04-06 06:43:10|6286.6|6283.8|6285.5|6282.7|6286.6|6283.8|6285.5|6282.7|3
1617691400000|2021-04-06 06:43:20|6285.6|6282.8|6284.5|6281.7|6285.6|6282.8|6284.5|6281.7|2
1617691410000|2021-04-06 06:43:30|6284.6|6281.8|6283.5|6280.7|6284.6|6281.8|6283|6280.2|1
1617691420000|2021-04-06 06:43:40|6283.6|6280.8|6284.6|6281.8|6285.5|6282.7|6283.6|6280.8|14
1617691430000|2021-04-06 06:43:50|6285|6282.2|6283.6|6280.8|6285|6282.2|6283.6|6280.8|5
1617691440000|2021-04-06 06:44:00|6284|6281.2|6284.6|6281.8|6285.5|6282.7|6284|6281.2|11
1617691450000|2021-04-06 06:44:10|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|2
1617691460000|2021-04-06 06:44:20|6283.6|6280.8|6285.5|6282.7|6285.7|6282.7|6283.6|6280.8|2
1617691470000|2021-04-06 06:44:30|6285.6|6282.8|6285.5|6282.7|6285.6|6282.8|6285.5|6282.7|3
1617691480000|2021-04-06 06:44:40|6285.1|6282.3|6283.6|6280.8|6285.1|6282.3|6283.6|6280.8|1
1617691490000|2021-04-06 06:44:50|6284.3|6281.5|6284.6|6281.8|6285.6|6281.8|6284.3|6281.5|3
1617691500000|2021-04-06 06:45:00|6285|6282.2|6287.3|6284.5|6287.3|6284.5|6284.6|6281.8|6
1617691510000|2021-04-06 06:45:10|6287.6|6284.8|6287.6|6284.8|6287.6|6284.8|6287.6|6284.8|3
1617691520000|2021-04-06 06:45:20|6287.5|6284.7|6286.5|6283.7|6287.5|6284.7|6286.3|6283.5|4
1617691530000|2021-04-06 06:45:30|6286|6283.2|6286|6283.2|6286|6283.2|6286|6283.2|0
1617691540000|2021-04-06 06:45:40|6285.8|6283|6283.6|6280.8|6285.8|6283|6283.6|6280.8|4
1617691550000|2021-04-06 06:45:50|6282.6|6279.8|6282|6279.2|6282.6|6279.8|6281.1|6278.3|10
1617691560000|2021-04-06 06:46:00|6282.5|6279.7|6282|6279.2|6282.6|6279.8|6282|6279.2|0
1617691570000|2021-04-06 06:46:10|6281.5|6278.7|6281.6|6278.8|6281.6|6278.8|6281.5|6278.7|5
1617691580000|2021-04-06 06:46:20|6281.2|6278.4|6279.6|6276.8|6281.2|6278.4|6279.5|6276.7|11
1617691590000|2021-04-06 06:46:30|6279.1|6276.3|6279.1|6276.3|6279.1|6276.3|6279.1|6276.3|0
1617691600000|2021-04-06 06:46:40|6279.7|6276.9|6280|6277.2|6280|6277.2|6279.1|6276.3|6
1617691620000|2021-04-06 06:47:00|6279.6|6276.8|6280.5|6277.7|6281|6278.2|6279|6276.2|7
1617691630000|2021-04-06 06:47:10|6281|6278.2|6278.6|6275.8|6281|6278.2|6278.6|6275.8|15
1617691640000|2021-04-06 06:47:20|6278.2|6275.4|6277.6|6274.8|6278.2|6275.4|6277.5|6274.7|8
1617691650000|2021-04-06 06:47:30|6277|6274.2|6278|6275.2|6278|6275.2|6277|6274.2|6
1617691660000|2021-04-06 06:47:40|6277.6|6274.8|6278|6275.2|6278|6275.2|6277.5|6274.7|1
1617691670000|2021-04-06 06:47:50|6277.6|6274.8|6277.6|6274.8|6277.6|6274.8|6277.6|6274.8|1
1617691680000|2021-04-06 06:48:00|6277.5|6274.7|6277.1|6274.3|6277.5|6274.7|6277|6274.2|6
1617691690000|2021-04-06 06:48:10|6277|6274.2|6271.6|6268.8|6277|6274.2|6271.6|6268.8|21
1617691700000|2021-04-06 06:48:20|6272|6269.2|6271.6|6268.8|6272.6|6269.8|6271.1|6268.3|13
1617691710000|2021-04-06 06:48:30|6272|6269.2|6273.6|6270.8|6273.6|6270.8|6272|6269.2|14
1617691720000|2021-04-06 06:48:40|6274|6271.2|6274.6|6271.8|6275|6272.2|6274|6271.2|15
1617691730000|2021-04-06 06:48:50|6274.1|6271.3|6274|6271.2|6275.3|6272.5|6274|6271.2|3
1617691740000|2021-04-06 06:49:00|6273|6270.2|6273.8|6271|6274.3|6271.5|6272.5|6269.7|32
1617691750000|2021-04-06 06:49:10|6275|6272.2|6276|6273.2|6276|6273.2|6275|6272.2|1
1617691760000|2021-04-06 06:49:20|6277|6274.2|6276.1|6273.3|6277|6274.2|6276|6273.2|2
1617691770000|2021-04-06 06:49:30|6276.5|6273.7|6276.5|6273.7|6277|6274.2|6276.1|6273.3|10
1617691780000|2021-04-06 06:49:40|6276.6|6273.8|6279|6276.2|6279|6276.2|6276.6|6273.8|3
1617691790000|2021-04-06 06:49:50|6279.3|6276.5|6279.5|6276.7|6279.5|6276.7|6279.3|6276.5|0
1617691800000|2021-04-06 06:50:00|6279|6276.2|6279|6276.2|6279.3|6276.5|6279|6276.2|0
1617691810000|2021-04-06 06:50:10|||||||||1
1617691820000|2021-04-06 06:50:20|6278.6|6275.8|6276.6|6273.8|6279|6276.2|6276.6|6273.8|4
1617691840000|2021-04-06 06:50:40|6276.3|6273.5|6275.5|6272.7|6276.6|6273.5|6275.5|6272.4|4
1617691850000|2021-04-06 06:50:50|6275.3|6272.5|6275.5|6272.7|6275.5|6272.7|6275.3|6272.5|6
1617691860000|2021-04-06 06:51:00|6275.1|6272.3|6277|6274.2|6277|6274.2|6275|6272.2|10
1617691870000|2021-04-06 06:51:10|6276.5|6273.7|6276.3|6273.5|6276.5|6273.7|6276|6273.2|1
1617691880000|2021-04-06 06:51:20|6276.1|6273.3|6275.6|6272.8|6276.1|6273.3|6275.6|6272.8|6
1617691900000|2021-04-06 06:51:40|6276.3|6273.5|6277|6274.2|6277|6274.2|6276.3|6273.5|2
1617691920000|2021-04-06 06:52:00|6276.6|6273.8|6277|6274.2|6277|6274.2|6276.6|6273.8|1
1617691930000|2021-04-06 06:52:10|||||||||1
1617691950000|2021-04-06 06:52:30|6276.6|6273.8|6276|6273.2|6276.6|6273.8|6276|6273.2|0
1617691980000|2021-04-06 06:53:00|6276.1|6273.3|6277|6274.2|6277.1|6274.3|6276.1|6273.3|10
1617691990000|2021-04-06 06:53:10|6277.1|6274.3|6279.6|6276.8|6279.6|6276.8|6277.1|6274.3|14
1617692000000|2021-04-06 06:53:20|6280.6|6277.8|6281.6|6278.8|6281.6|6278.8|6280.6|6277.8|6
1617692010000|2021-04-06 06:53:30|6281.5|6278.7|6281.1|6278.3|6282|6279.2|6281|6278.2|7
1617692020000|2021-04-06 06:53:40|6281.6|6278.8|6282|6279.2|6282|6279.2|6281.6|6278.8|4
1617692030000|2021-04-06 06:53:50|6282.6|6279.8|6282.1|6279.3|6282.6|6279.8|6282.1|6279.3|5
1617692040000|2021-04-06 06:54:00|6282.2|6279.4|6281.6|6278.8|6283.6|6280.5|6281.6|6278.8|14
1617692060000|2021-04-06 06:54:20|6282|6279.2|6282.1|6279.3|6282.1|6279.3|6282|6279.2|1
1617692070000|2021-04-06 06:54:30|6280.3|6277.5|6280.5|6277.7|6280.6|6277.7|6280|6276.6|8
1617692080000|2021-04-06 06:54:40|6280.1|6277.3|6280|6277.2|6280.1|6277.3|6279.5|6276.7|1
1617692100000|2021-04-06 06:55:00|6279.8|6277|6281|6278.2|6281|6278.2|6279.8|6277|3
1617692110000|2021-04-06 06:55:10|6280.6|6277.8|6280.6|6277.8|6280.6|6277.8|6280.6|6277.8|2
1617692120000|2021-04-06 06:55:20|6281|6278.2|6280.6|6277.8|6281|6278.2|6280.6|6277.8|0
1617692130000|2021-04-06 06:55:30|6280.1|6277.3|6280|6277.2|6280.1|6277.3|6279.1|6276.3|6
1617692140000|2021-04-06 06:55:40|6280.3|6277.5|6281|6278.2|6281|6278.2|6280.3|6277.5|4
1617692150000|2021-04-06 06:55:50|6282|6279.2|6282.6|6279.8|6282.6|6279.8|6282|6279.2|8
1617692160000|2021-04-06 06:56:00|6282|6279.2|6283.5|6280.7|6283.5|6280.7|6282|6279.2|6
1617692170000|2021-04-06 06:56:10|6283|6280.2|6281.5|6278.7|6283|6280.2|6281.5|6278.7|5
1617692180000|2021-04-06 06:56:20|6281.6|6278.8|6280.5|6277.7|6281.6|6278.8|6280.1|6277.3|3
1617692190000|2021-04-06 06:56:30|6280.6|6277.8|6281|6278.2|6281|6278.2|6280.6|6277.8|0
1617692200000|2021-04-06 06:56:40|6280.6|6277.8|6280.5|6277.7|6280.6|6277.8|6280.1|6277.3|5
1617692210000|2021-04-06 06:56:50|6280.2|6277.4|6280.6|6277.8|6280.6|6277.8|6279.6|6276.8|8
1617692220000|2021-04-06 06:57:00|6281.3|6278.5|6281|6278.2|6281.5|6278.7|6281|6278.2|5
1617692230000|2021-04-06 06:57:10|6280.6|6277.8|6280|6277.2|6280.6|6277.8|6280|6277.2|3
1617692240000|2021-04-06 06:57:20|6279.6|6276.8|6280|6277.2|6280|6277.2|6279.6|6276.8|3
1617692250000|2021-04-06 06:57:30|6280.3|6277.5|6277.6|6274.8|6280.6|6277.8|6277.6|6274.8|39
1617692260000|2021-04-06 06:57:40|6278|6275.2|6277.6|6274.8|6278|6275.2|6277.6|6274.8|14
1617692270000|2021-04-06 06:57:50|6277.5|6274.7|6277.5|6274.7|6277.5|6274.7|6277.5|6274.7|7
1617692280000|2021-04-06 06:58:00|6277.1|6274.3|6277|6274.2|6277.1|6274.3|6277|6274.2|2
1617692290000|2021-04-06 06:58:10|6276.5|6273.7|6277|6274.2|6277|6274.2|6276.5|6273.7|1
1617692300000|2021-04-06 06:58:20|6276.6|6273.8|6276.6|6273.8|6276.6|6273.8|6276.6|6273.8|1
1617692310000|2021-04-06 06:58:30|6276.1|6273.3|6275|6272.2|6276.1|6273.3|6274.6|6271.8|25
1617692320000|2021-04-06 06:58:40|6273.8|6271|6275|6272.2|6275.5|6272.7|6273.6|6270.8|39
1617692330000|2021-04-06 06:58:50|6275.6|6272.8|6271.5|6268.7|6275.6|6272.8|6270.2|6267.4|53
1617692340000|2021-04-06 06:59:00|6271.7|6268.9|6272.2|6269.4|6273.2|6270.4|6271.2|6268.4|9
1617692350000|2021-04-06 06:59:10|6272.6|6269.8|6271.7|6268.9|6272.7|6269.9|6271.7|6268.9|6
1617692360000|2021-04-06 06:59:20|6270.8|6268|6272.2|6269.4|6272.2|6269.4|6270.8|6268|5
1617692370000|2021-04-06 06:59:30|6271.8|6269|6272.2|6269.4|6272.7|6269.9|6271.8|6269|1
1617692380000|2021-04-06 06:59:40|6271.8|6269|6271.6|6268.8|6271.8|6269|6270.2|6267.4|2
1617692390000|2021-04-06 06:59:50|6270.9|6268.1|6270.8|6268|6270.9|6268.1|6270.8|6268|23
1617692400000|2021-04-06 07:00:00|6270.7|6267.9|6272.2|6269.4|6272.2|6269.4|6270.2|6267.4|12
1617692410000|2021-04-06 07:00:10|6273.6|6270.8|6276.6|6273.8|6276.7|6273.9|6273.6|6270.8|19
1617692420000|2021-04-06 07:00:20|6276.7|6273.9|6276.2|6273.4|6276.7|6273.9|6276.2|6273.4|3
1617692430000|2021-04-06 07:00:30|6276.7|6273.9|6281.6|6278.8|6282.6|6279.8|6276.7|6273.7|22
1617692440000|2021-04-06 07:00:40|6281.2|6278.4|6280.2|6277.4|6281.2|6278.4|6280.2|6277.4|4
1617692450000|2021-04-06 07:00:50|6280.1|6277.3|6281.2|6278.4|6281.2|6278.4|6280.1|6277.3|12
1617692460000|2021-04-06 07:01:00|6281.7|6278.9|6284.6|6281.8|6284.8|6281.8|6281.7|6278.9|16
1617692470000|2021-04-06 07:01:10|6284.2|6281.4|6281.2|6278.4|6284.2|6281.4|6280.8|6278|37
1617692480000|2021-04-06 07:01:20|6280.8|6278|6282.2|6279.4|6282.7|6279.9|6280.8|6278|2
1617692490000|2021-04-06 07:01:30|6281.8|6279|6282.2|6279.4|6282.2|6279.4|6281.8|6279|3
1617692500000|2021-04-06 07:01:40|6282.6|6279.8|6283.2|6280.4|6283.2|6280.4|6282.6|6279.8|3
1617692510000|2021-04-06 07:01:50|6282.8|6280|6278.6|6275.8|6283.2|6280.4|6278.6|6275.8|7
1617692520000|2021-04-06 07:02:00|6279.2|6276.4|6276.3|6273.5|6279.2|6276.4|6276.3|6273.5|26
1617692530000|2021-04-06 07:02:10|6276.2|6273.4|6277.8|6275|6279.7|6276.9|6276.2|6273.4|36
1617692540000|2021-04-06 07:02:20|6278.2|6275.4|6277.8|6275|6278.2|6275.4|6277.8|6275|1
1617692550000|2021-04-06 07:02:30|6278.1|6275.3|6278.2|6275.4|6278.2|6275.4|6277.8|6275|1
1617692560000|2021-04-06 07:02:40|6278|6275.2|6279.2|6276.4|6279.2|6276.4|6277.6|6274.8|8
1617692570000|2021-04-06 07:02:50|6278.2|6275.4|6277.2|6274.4|6278.2|6275.4|6276.8|6274|3
1617692580000|2021-04-06 07:03:00|6276.7|6273.9|6276.7|6273.9|6277.2|6274.4|6276.3|6273.5|9
1617692590000|2021-04-06 07:03:10|6276.8|6274|6274.8|6272|6277.2|6274.4|6274.8|6272|6
1617692600000|2021-04-06 07:03:20|6275.2|6272.4|6271.6|6268.8|6275.8|6273|6270.8|6268|20
1617692610000|2021-04-06 07:03:30|6271.7|6268.9|6271.6|6268.8|6271.7|6268.9|6270.4|6267.6|7
1617692620000|2021-04-06 07:03:40|6272.1|6269.3|6270.8|6268|6272.1|6269.3|6270.2|6267.4|43
1617692630000|2021-04-06 07:03:50|6271.1|6268.3|6271.2|6268.4|6272.6|6269.8|6271.1|6268.3|4
1617692640000|2021-04-06 07:04:00|6270.8|6268|6270.8|6268|6271.2|6268.4|6270.2|6267.4|5
1617692650000|2021-04-06 07:04:10|6271.2|6268.4|6271.6|6268.8|6271.6|6268.8|6270.2|6267.4|5
1617692660000|2021-04-06 07:04:20|6270.8|6268|6270.8|6268|6270.8|6268|6268.7|6265.9|17
1617692670000|2021-04-06 07:04:30|6269.9|6267.1|6271.1|6268.3|6271.1|6268.3|6269.6|6266.8|7
1617692680000|2021-04-06 07:04:40|6270.3|6267.5|6269.8|6267|6270.3|6267.5|6269.7|6266.9|8
1617692690000|2021-04-06 07:04:50|6268.8|6266|6268.8|6266|6269.8|6267|6268.3|6265.5|13
1617692700000|2021-04-06 07:05:00|6269.2|6266.4|6270.2|6267.4|6270.2|6267.4|6268.3|6265.5|27
1617692710000|2021-04-06 07:05:10|6269.8|6267|6270.2|6267.4|6270.2|6267.4|6268.8|6266|10
1617692720000|2021-04-06 07:05:20|6269.6|6266.8|6270.2|6267.4|6270.7|6267.9|6268.8|6266|8
1617692730000|2021-04-06 07:05:30|6269.6|6266.8|6270.7|6267.9|6272.2|6269.4|6269.2|6266.4|21
1617692740000|2021-04-06 07:05:40|6271.2|6268.4|6269.2|6266.4|6271.8|6269|6268.8|6266|119
1617692750000|2021-04-06 07:05:50|6268.3|6265.5|6267.7|6264.9|6268.7|6265.9|6267.3|6264.5|51
1617692760000|2021-04-06 07:06:00|6268.2|6265.4|6267.7|6264.9|6268.2|6265.4|6267.3|6264.5|5
1617692770000|2021-04-06 07:06:10|6268.1|6265.3|6266.2|6263.4|6268.2|6265.4|6265.2|6262.4|23
1617692780000|2021-04-06 07:06:20|6265.8|6263|6266.2|6263.4|6266.3|6263.5|6263.8|6261|11
1617692790000|2021-04-06 07:06:30|6265.8|6263|6264.8|6262|6266.2|6263.4|6264.8|6262|15
1617692800000|2021-04-06 07:06:40|6264.2|6261.4|6260.8|6258|6264.8|6262|6260.4|6257.6|79
1617692810000|2021-04-06 07:06:50|6261.2|6258.4|6260.2|6257.4|6262.8|6260|6259.8|6257|104
1617692820000|2021-04-06 07:07:00|6260.3|6257.5|6259.8|6257|6260.3|6257.5|6259.4|6256.6|129
1617692830000|2021-04-06 07:07:10|6260.3|6257.5|6258.4|6255.6|6261.8|6259|6257.8|6255|192
1617692840000|2021-04-06 07:07:20|6258.3|6255.5|6257.9|6255.1|6258.4|6255.6|6257.4|6254.6|29
1617692850000|2021-04-06 07:07:30|6257.8|6255|6256.4|6253.6|6257.8|6255|6255.4|6252.6|22
1617692860000|2021-04-06 07:07:40|6256.1|6253.3|6257.4|6254.6|6257.4|6254.6|6255.9|6253.1|11
1617692870000|2021-04-06 07:07:50|6257.1|6254.3|6256.4|6253.6|6257.4|6254.6|6256.4|6253.6|9
1617692880000|2021-04-06 07:08:00|||||||||17
1617692890000|2021-04-06 07:08:10|6255.8|6253|6254.8|6252|6256.4|6253.6|6254.8|6252|29
1617692900000|2021-04-06 07:08:20|6254.4|6251.6|6254.6|6251.8|6255.4|6252.6|6254.4|6251.6|16
1617692910000|2021-04-06 07:08:30|6254.8|6252|6256.3|6253.5|6256.3|6253.5|6254.6|6251.8|32
1617692920000|2021-04-06 07:08:40|6256.8|6254|6256.9|6254.1|6257.4|6254.6|6256.8|6254|14
1617692930000|2021-04-06 07:08:50|6257.4|6254.6|6256.9|6254.1|6257.4|6254.6|6256.9|6254.1|9
1617692940000|2021-04-06 07:09:00|6257.4|6254.6|6258.4|6255.6|6258.4|6255.6|6257.1|6254.3|14
1617692950000|2021-04-06 07:09:10|||||||||6
1617692960000|2021-04-06 07:09:20|6259.4|6256.6|6259.4|6256.6|6259.4|6256.6|6259.4|6256.6|9
1617692970000|2021-04-06 07:09:30|6260.9|6258.1|6261.9|6259.1|6262.4|6259.6|6260.9|6258.1|50
1617692980000|2021-04-06 07:09:40|6261.4|6258.6|6266.2|6263.4|6266.2|6263.4|6261.4|6258.6|39
1617692990000|2021-04-06 07:09:50|6267.2|6264.4|6266.7|6263.9|6267.3|6264.5|6266.2|6263.4|29
1617693000000|2021-04-06 07:10:00|6266.8|6264|6267.2|6264.4|6268.2|6265.4|6266.8|6264|13
1617693010000|2021-04-06 07:10:10|6266.3|6263.5|6269.2|6266.4|6270.2|6267.4|6266.3|6263.5|27
1617693020000|2021-04-06 07:10:20|6269.6|6266.8|6271.2|6268.4|6271.2|6268.4|6269.6|6266.8|5
1617693030000|2021-04-06 07:10:30|6271.8|6269|6272.2|6269.4|6272.6|6269.8|6271.8|6269|6
1617693040000|2021-04-06 07:10:40|6272.7|6269.9|6272.2|6269.4|6273.2|6270.4|6271.2|6268.4|42
1617693050000|2021-04-06 07:10:50|6271.8|6269|6271.8|6269|6272.2|6269.4|6271.8|6269|2
1617693060000|2021-04-06 07:11:00|6271.2|6268.4|6267.2|6264.4|6271.2|6268.4|6267.2|6264.4|44
1617693070000|2021-04-06 07:11:10|6266.7|6263.9|6268.1|6265.3|6268.2|6265.4|6266.6|6263.8|21
1617693080000|2021-04-06 07:11:20|6267.7|6264.9|6266.1|6263.3|6267.7|6264.9|6265.7|6262.9|4
1617693090000|2021-04-06 07:11:30|6264.7|6261.9|6265.6|6262.8|6266.1|6263.3|6264.7|6261.9|16
1617693100000|2021-04-06 07:11:40|6266.1|6263.3|6265.6|6262.8|6266.1|6263.3|6265.6|6262.8|5
1617693110000|2021-04-06 07:11:50|6265.2|6262.4|6265.2|6262.4|6265.2|6262.4|6264.8|6262|12
1617693120000|2021-04-06 07:12:00|6264.2|6261.4|6265.1|6262.3|6265.1|6262.3|6264.2|6261.4|23
1617693130000|2021-04-06 07:12:10|6265.2|6262.4|6265|6262.2|6265.2|6262.4|6264.2|6261.4|21
1617693140000|2021-04-06 07:12:20|6265.1|6262.3|6265|6262.2|6265.2|6262.4|6264.2|6261.4|12
1617693150000|2021-04-06 07:12:30|6265.2|6262.4|6268.2|6265.4|6268.6|6265.8|6265.2|6262.4|5
1617693160000|2021-04-06 07:12:40|6268|6265.2|6266.6|6263.8|6268.2|6265.4|6266.6|6263.8|20
1617693170000|2021-04-06 07:12:50|6266.2|6263.4|6266.2|6263.4|6266.2|6263.4|6265.8|6263|1
1617693180000|2021-04-06 07:13:00|6265.8|6263|6268|6265.2|6268|6265.2|6265.8|6263|13
1617693190000|2021-04-06 07:13:10|6268.2|6265.4|6260.2|6257.4|6268.2|6265.4|6260.2|6257.4|41
1617693200000|2021-04-06 07:13:20|6259.2|6256.4|6258.8|6256|6259.2|6256.4|6258.2|6255.4|16
1617693210000|2021-04-06 07:13:30|6259.2|6256.4|6260.8|6258|6260.8|6258|6258.2|6255.4|5
1617693220000|2021-04-06 07:13:40|6260.2|6257.4|6260.2|6257.4|6260.2|6257.4|6258.8|6256|13
1617693230000|2021-04-06 07:13:50|6259.8|6257|6260.2|6257.4|6260.8|6258|6259.7|6256.9|10
1617693240000|2021-04-06 07:14:00|6259.8|6257|6261.2|6258.4|6261.2|6258.4|6259.8|6257|8
1617693250000|2021-04-06 07:14:10|6260.3|6257.5|6260.2|6257.4|6260.3|6257.5|6260.2|6257.4|1
1617693260000|2021-04-06 07:14:20|6258.8|6256|6260.2|6257.4|6260.2|6257.4|6258.8|6256|3
1617693270000|2021-04-06 07:14:30|6260.6|6257.8|6263.6|6260.8|6263.6|6260.8|6260.6|6257.8|14
1617693280000|2021-04-06 07:14:40|6263.2|6260.4|6263.6|6260.8|6263.8|6261|6262.8|6260|2
1617693290000|2021-04-06 07:14:50|6263.2|6260.4|6264.2|6261.4|6264.2|6261.4|6263.2|6260.4|1
1617693300000|2021-04-06 07:15:00|6264.3|6261.5|6264.1|6261.3|6265.1|6262.3|6263.6|6260.8|12
1617693310000|2021-04-06 07:15:10|6263.7|6260.9|6266.2|6263.4|6267.2|6264.4|6263.7|6260.9|13
1617693320000|2021-04-06 07:15:20|6265.8|6263|6268.2|6265.4|6268.2|6265.4|6265.3|6262.5|45
1617693330000|2021-04-06 07:15:30|6267.8|6265|6268.2|6265.4|6268.2|6265.4|6267.8|6265|2
1617693340000|2021-04-06 07:15:40|6267.8|6265|6265.8|6263|6268.2|6265.4|6265.8|6263|57
1617693350000|2021-04-06 07:15:50|6266.3|6263.5|6264.2|6261.4|6266.3|6263.5|6263.7|6260.9|6
1617693360000|2021-04-06 07:16:00|6264.6|6261.8|6264.2|6261.4|6265.2|6262.4|6263.8|6261|2
1617693370000|2021-04-06 07:16:10|6264.9|6262.1|6265.6|6262.8|6265.7|6262.9|6263.7|6260.9|35
1617693380000|2021-04-06 07:16:20|6266.1|6263.3|6266.2|6263.4|6266.3|6263.5|6265.7|6262.9|14
1617693390000|2021-04-06 07:16:30|6266.4|6263.6|6268.2|6265.4|6268.3|6265.5|6266.3|6263.5|59
1617693400000|2021-04-06 07:16:40|6265.8|6263|6265.8|6263|6266.2|6263.4|6265.3|6262.5|55
1617693410000|2021-04-06 07:16:50|6266.2|6263.4|6265.8|6263|6266.2|6263.4|6265.8|6263|1
1617693420000|2021-04-06 07:17:00|6265.6|6262.8|6264.8|6262|6265.6|6262.8|6264.2|6261.4|5
1617693430000|2021-04-06 07:17:10|6265.2|6262.4|6266.2|6263.4|6266.2|6263.4|6265.2|6262.4|5
1617693440000|2021-04-06 07:17:20|6265.2|6262.4|6265.8|6263|6266.2|6263.4|6265.2|6262.4|4
1617693450000|2021-04-06 07:17:30|6266.3|6263.5|6264.8|6262|6266.3|6263.5|6264.8|6262|22
1617693460000|2021-04-06 07:17:40|6265.2|6262.4|6264.8|6262|6265.2|6262.4|6264.8|6262|6
1617693470000|2021-04-06 07:17:50|6265.2|6262.4|6265.8|6263|6267.1|6264.3|6265.2|6262.4|19
1617693480000|2021-04-06 07:18:00|6266.2|6263.4|6265.6|6262.8|6266.6|6263.8|6265.6|6262.8|20
1617693490000|2021-04-06 07:18:10|6265.4|6262.6|6261.8|6259|6265.4|6262.6|6261.8|6259|12
1617693500000|2021-04-06 07:18:20|6262.2|6259.4|6259.8|6257|6262.2|6259.4|6259.2|6256.4|18
1617693510000|2021-04-06 07:18:30|6260.2|6257.4|6259.6|6256.8|6260.2|6257.4|6259.6|6256.8|4
1617693520000|2021-04-06 07:18:40|6260.2|6257.4|6257.2|6254.4|6260.2|6257.4|6255.2|6252.4|35
1617693530000|2021-04-06 07:18:50|6256.8|6254|6256.8|6254|6257.2|6254.4|6256.6|6253.8|6
1617693540000|2021-04-06 07:19:00|6256.6|6253.8|6255.8|6253|6257.2|6254.4|6255.8|6253|11
1617693550000|2021-04-06 07:19:10|6255.7|6252.9|6256.2|6253.4|6256.2|6253.4|6254.2|6251.4|7
1617693560000|2021-04-06 07:19:20|6255.8|6253|6262.2|6259.4|6262.2|6259.4|6255.8|6253|78
1617693570000|2021-04-06 07:19:30|6261.8|6259|6263.2|6260.4|6263.2|6260.4|6261.6|6258.8|57
1617693580000|2021-04-06 07:19:40|6262.8|6260|6261.8|6259|6262.9|6260.1|6261.8|6259|11
1617693590000|2021-04-06 07:19:50|6261.6|6258.8|6260.8|6258|6262.2|6259.4|6260.8|6258|4
1617693600000|2021-04-06 07:20:00|6261.2|6258.4|6261.8|6259|6262.2|6259.4|6260.8|6258|16
1617693610000|2021-04-06 07:20:10|6262.2|6259.4|6262.2|6259.4|6262.2|6259.4|6261.8|6259|2
1617693620000|2021-04-06 07:20:20|6261.2|6258.4|6260.8|6258|6261.2|6258.4|6259.8|6257|6
1617693630000|2021-04-06 07:20:30|6261.2|6258.4|6260.8|6258|6261.2|6258.4|6260.2|6257.4|2
1617693640000|2021-04-06 07:20:40|6261.2|6258.4|6266.2|6263.4|6266.3|6263.5|6261.2|6258.4|53
1617693650000|2021-04-06 07:20:50|6267.2|6264.4|6265.2|6262.4|6268.2|6265.4|6265.2|6262.4|13
1617693660000|2021-04-06 07:21:00|6264.7|6261.9|6264.8|6262|6264.8|6262|6264.2|6261.4|5
1617693670000|2021-04-06 07:21:10|6265.2|6262.4|6265.6|6262.8|6266.7|6263.9|6265.2|6262.4|5
1617693680000|2021-04-06 07:21:20|6266.2|6263.4|6265.2|6262.4|6266.2|6263.4|6265.2|6262.4|5
1617693690000|2021-04-06 07:21:30|6265.8|6263|6264.6|6261.8|6265.8|6263|6263.8|6261|23
1617693700000|2021-04-06 07:21:40|6264.2|6261.4|6266.2|6263.4|6266.2|6263.4|6264.2|6261.4|2
1617693710000|2021-04-06 07:21:50|6265.2|6262.4|6263.6|6260.8|6265.8|6263|6262.8|6260|13
1617693720000|2021-04-06 07:22:00|6264.3|6261.5|6263.8|6261|6264.3|6261.5|6263.8|6261|0
1617693730000|2021-04-06 07:22:10|6264.7|6261.9|6265.6|6262.8|6265.6|6262.8|6264.7|6261.9|5
1617693740000|2021-04-06 07:22:20|6265.9|6263.1|6269.6|6266.8|6269.6|6266.8|6265.9|6263.1|312
1617693750000|2021-04-06 07:22:30|6270.1|6267.3|6270.8|6268|6271.6|6268.8|6270.1|6267.3|64
1617693760000|2021-04-06 07:22:40|6271.6|6268.8|6274.4|6271.6|6274.4|6271.6|6271.6|6268.8|70
1617693770000|2021-04-06 07:22:50|6274.6|6271.8|6274.9|6272.1|6274.9|6272.1|6273.9|6271.1|113
1617693780000|2021-04-06 07:23:00|6274.6|6271.8|6275.2|6272.4|6276.6|6273.8|6274.4|6271.6|56
1617693790000|2021-04-06 07:23:10|6275.1|6272.3|6274.9|6272.1|6275.4|6272.6|6273.9|6271.1|9
1617693800000|2021-04-06 07:23:20|6275.4|6272.6|6275.9|6273.1|6275.9|6273.1|6274.6|6271.8|6
1617693810000|2021-04-06 07:23:30|6275.6|6272.8|6275.9|6273.1|6275.9|6273.1|6275.1|6272.3|3
1617693820000|2021-04-06 07:23:40|6275.6|6272.8|6275.9|6273.1|6275.9|6273.1|6274.1|6271.3|30
1617693830000|2021-04-06 07:23:50|6276.2|6273.4|6276.6|6273.8|6276.9|6274.1|6276.2|6273.4|12
1617693840000|2021-04-06 07:24:00|6276.9|6274.1|6280.4|6277.6|6280.7|6277.9|6276.6|6273.8|75
1617693850000|2021-04-06 07:24:10|6280.9|6278.1|6280.9|6278.1|6281.9|6279.1|6280.6|6277.8|16
1617693860000|2021-04-06 07:24:20|6281.6|6278.8|6283.4|6280.6|6284.3|6281.5|6281.6|6278.8|116
1617693870000|2021-04-06 07:24:30|6284.3|6281.5|6285.6|6282.8|6288|6282.8|6283.6|6278|66
1617693880000|2021-04-06 07:24:40|6285.9|6283.1|6284.6|6281.8|6285.9|6283.1|6283.9|6281.1|24
1617693890000|2021-04-06 07:24:50|6284.4|6281.6|6283.9|6281.1|6284.6|6281.8|6283.9|6281.1|26
1617693900000|2021-04-06 07:25:00|6284.3|6281.5|6284.6|6281.8|6284.9|6282.1|6284.1|6281.3|10
1617693910000|2021-04-06 07:25:10|6285.6|6282.8|6286.9|6284.1|6286.9|6284.1|6285.6|6282.8|21
1617693920000|2021-04-06 07:25:20|6286.6|6283.8|6285.6|6282.8|6286.6|6283.8|6285.6|6282.8|3
1617693930000|2021-04-06 07:25:30|6285.9|6283.1|6285.9|6283.1|6287.9|6285.1|6285.6|6282.8|47
1617693940000|2021-04-06 07:25:40|6286.6|6283.8|6294.9|6292.1|6295.1|6292.3|6286.6|6283.8|274
1617693950000|2021-04-06 07:25:50|6295.3|6292.5|6292.6|6289.8|6295.4|6292.6|6291.4|6288.6|153
1617693960000|2021-04-06 07:26:00|6292.4|6289.6|6290.3|6287.5|6293.2|6290.4|6289.2|6286.4|107
1617693970000|2021-04-06 07:26:10|6290.8|6288|6291.8|6289|6292.7|6289.9|6290.8|6288|57
1617693980000|2021-04-06 07:26:20|6291.9|6289.1|6290.1|6287.3|6292.3|6289.5|6289.3|6286.5|23
1617693990000|2021-04-06 07:26:30|6290.3|6287.5|6292.1|6289.3|6292.1|6289.3|6290.3|6287.5|1
1617694000000|2021-04-06 07:26:40|6291.7|6288.9|6293.3|6290.5|6295.1|6292.3|6291.7|6288.9|43
1617694010000|2021-04-06 07:26:50|6293.7|6290.9|6295.8|6293|6295.8|6293|6293.7|6290.9|48
1617694020000|2021-04-06 07:27:00|6295.7|6292.9|6293.3|6290.5|6296.1|6293.3|6293.3|6290.5|17
1617694030000|2021-04-06 07:27:10|6292.3|6289.5|6294.3|6291.5|6294.3|6291.5|6291.9|6289.1|32
1617694040000|2021-04-06 07:27:20|6293.9|6291.1|6292.4|6289.6|6294.7|6291.9|6292.4|6289.6|66
1617694050000|2021-04-06 07:27:30|6292.3|6289.5|6290.7|6287.9|6292.7|6289.9|6289.8|6287|11
1617694060000|2021-04-06 07:27:40|6291.1|6288.3|6291.3|6288.5|6292.7|6289.9|6290.7|6287.9|6
1617694070000|2021-04-06 07:27:50|6290.7|6287.9|6290.7|6287.9|6291.7|6288.9|6290.7|6287.9|0
1617694080000|2021-04-06 07:28:00|6291.2|6288.4|6290.7|6287.9|6291.3|6288.5|6288.6|6285.8|71
1617694090000|2021-04-06 07:28:10|6291.6|6288.8|6288.3|6285.5|6291.7|6288.9|6288.3|6285.5|64
1617694100000|2021-04-06 07:28:20|6288.7|6285.9|6286.9|6284.1|6288.7|6285.9|6286.9|6284.1|7
1617694110000|2021-04-06 07:28:30|6287.3|6284.5|6286.9|6284.1|6287.3|6284.5|6286.4|6283.6|8
1617694120000|2021-04-06 07:28:40|6287.3|6284.5|6286.9|6284.1|6289.8|6287|6286.9|6284.1|158
1617694130000|2021-04-06 07:28:50|6287.4|6284.6|6286.9|6284.1|6287.9|6285.1|6286.6|6283.8|18
1617694140000|2021-04-06 07:29:00|6287.7|6284.9|6287.7|6284.9|6290.3|6287.5|6286.7|6283.9|488
1617694150000|2021-04-06 07:29:10|||||||||1
1617694170000|2021-04-06 07:29:30|6287.4|6284.6|6285.3|6282.5|6287.4|6284.6|6285.2|6282.4|8
1617694180000|2021-04-06 07:29:40|6285.7|6282.9|6286.7|6283.9|6286.8|6284|6285.3|6282.5|9
1617694190000|2021-04-06 07:29:50|6285.6|6282.8|6285.9|6283.1|6287.3|6284.5|6285.3|6282.5|37
1617694200000|2021-04-06 07:30:00|6285.7|6282.9|6288.2|6285.4|6291.1|6288.3|6285.7|6282.9|47
1617694210000|2021-04-06 07:30:10|6288.1|6285.3|6287.7|6284.9|6288.2|6285.4|6287.3|6284.5|4
1617694220000|2021-04-06 07:30:20|6287.9|6285.1|6288.3|6285.5|6288.7|6285.9|6287.9|6285.1|4
1617694230000|2021-04-06 07:30:30|6287.7|6284.9|6287.7|6284.9|6288.7|6285.9|6287.7|6284.9|23
1617694240000|2021-04-06 07:30:40|6288.4|6285.6|6292.6|6289.8|6292.7|6289.9|6288.4|6285.6|15
1617694250000|2021-04-06 07:30:50|6292.2|6289.4|6290.3|6287.5|6292.7|6289.9|6290.3|6287.5|8
1617694260000|2021-04-06 07:31:00|6289.9|6287.1|6289.3|6286.5|6289.9|6287.1|6288.8|6286|10
1617694270000|2021-04-06 07:31:10|6288.8|6286|6289.3|6286.5|6289.7|6286.9|6288.7|6285.9|6
1617694280000|2021-04-06 07:31:20|6288.1|6285.3|6285.8|6283|6289.1|6286.3|6285.8|6283|25
1617694290000|2021-04-06 07:31:30|6285.7|6282.9|6285.2|6282.4|6286.2|6283.4|6284.7|6281.9|9
1617694300000|2021-04-06 07:31:40|6284.7|6281.9|6284.7|6281.9|6284.7|6281.9|6284.7|6281.9|1
1617694310000|2021-04-06 07:31:50|6284.8|6282|6284.7|6281.9|6286.7|6283.9|6284.7|6281.9|12
1617694320000|2021-04-06 07:32:00|6285.2|6282.4|6284.7|6281.9|6285.2|6282.4|6283.6|6280.8|48
1617694330000|2021-04-06 07:32:10|6284.3|6281.5|6285.3|6282.5|6285.3|6282.5|6283.8|6281|11
1617694340000|2021-04-06 07:32:20|6285.7|6282.9|6278.9|6276.1|6285.7|6282.9|6278.9|6276.1|114
1617694350000|2021-04-06 07:32:30|6277.8|6275|6276.9|6274.1|6277.9|6275.1|6275.9|6273.1|19
1617694360000|2021-04-06 07:32:40|6276.6|6273.8|6277.9|6275.1|6277.9|6275.1|6276.6|6273.8|6
1617694370000|2021-04-06 07:32:50|6278.6|6275.8|6275.9|6273.1|6278.6|6275.8|6274.4|6271.6|82
1617694380000|2021-04-06 07:33:00|6275.6|6272.8|6279.9|6277.1|6279.9|6277.1|6274.6|6271.8|12
1617694390000|2021-04-06 07:33:10|6280.3|6277.5|6281.8|6279|6281.8|6279|6279.9|6277.1|3
1617694400000|2021-04-06 07:33:20|6281.9|6279.1|6283.4|6280.6|6283.9|6281.1|6281.1|6278.3|13
1617694410000|2021-04-06 07:33:30|6283.1|6280.3|6282.9|6280.1|6283.3|6280.5|6281.6|6278.8|11
1617694420000|2021-04-06 07:33:40|6283.9|6281.1|6283.9|6281.1|6284.9|6282.1|6283.9|6281.1|6
1617694430000|2021-04-06 07:33:50|6283.6|6280.8|6282.9|6280.1|6283.6|6280.8|6282.9|6280.1|2
1617694440000|2021-04-06 07:34:00|6283.9|6281.1|6283.9|6281.1|6285.4|6282.6|6283.9|6281.1|9
1617694450000|2021-04-06 07:34:10|6283.6|6280.8|6281.9|6279.1|6283.9|6281.1|6280.9|6278.1|43
1617694460000|2021-04-06 07:34:20|6281.3|6278.5|6280.1|6277.3|6281.3|6278.5|6280.1|6277.3|3
1617694470000|2021-04-06 07:34:30|6279.9|6277.1|6280.6|6277.8|6280.6|6277.8|6279.9|6277.1|12
1617694480000|2021-04-06 07:34:40|6280.9|6278.1|6279.9|6277.1|6280.9|6278.1|6279.9|6277.1|1
1617694490000|2021-04-06 07:34:50|6280.6|6277.8|6279.9|6277.1|6280.9|6278.1|6279.9|6277.1|2
1617694500000|2021-04-06 07:35:00|6280.1|6277.3|6278.4|6275.6|6280.4|6277.6|6278.4|6275.6|7
1617694510000|2021-04-06 07:35:10|6278.6|6275.8|6277.9|6275.1|6278.9|6276.1|6277.6|6274.8|3
1617694520000|2021-04-06 07:35:20|6277.6|6274.8|6279.9|6277.1|6279.9|6277.1|6277.6|6274.8|11
1617694530000|2021-04-06 07:35:30|6280.1|6277.3|6281.9|6279.1|6281.9|6279.1|6280.1|6277.3|6
1617694540000|2021-04-06 07:35:40|6281.4|6278.6|6280.6|6277.8|6281.4|6278.6|6280.4|6277.6|7
1617694550000|2021-04-06 07:35:50|6280.9|6278.1|6281.4|6278.6|6281.6|6278.8|6280.9|6278.1|3
1617694560000|2021-04-06 07:36:00|6281.6|6278.8|6281.6|6278.8|6281.9|6279.1|6280.9|6278.1|5
1617694570000|2021-04-06 07:36:10|6280.8|6278|6280.6|6277.8|6280.8|6278|6280.1|6277.3|3
1617694580000|2021-04-06 07:36:20|6279.1|6276.3|6278.6|6275.8|6279.1|6276.3|6278.6|6275.8|14
1617694590000|2021-04-06 07:36:30|6277.9|6275.1|6277.9|6275.1|6277.9|6275.1|6277.6|6274.8|0
1617694600000|2021-04-06 07:36:40|6278.7|6275.9|6280.2|6277.4|6280.9|6278.1|6278.7|6275.9|29
1617694610000|2021-04-06 07:36:50|6280.6|6277.8|6282.6|6279.8|6282.6|6279.8|6280.1|6277.3|23
1617694620000|2021-04-06 07:37:00|6281.9|6279.1|6281.1|6278.3|6282.6|6279.8|6281.1|6278.3|22
1617694630000|2021-04-06 07:37:10|6281.4|6278.6|6284.6|6281.8|6284.9|6282.1|6281.4|6278.6|45
1617694640000|2021-04-06 07:37:20|6284.8|6282|6286.6|6283.8|6286.9|6284.1|6284.8|6282|7
1617694650000|2021-04-06 07:37:30|6285.6|6282.8|6286.1|6283.3|6286.6|6283.8|6285.6|6282.8|17
1617694660000|2021-04-06 07:37:40|6285.9|6283.1|6285.9|6283.1|6285.9|6283.1|6285.9|6283.1|0
1617694670000|2021-04-06 07:37:50|6284.9|6282.1|6285.4|6282.6|6285.4|6282.6|6284.9|6282.1|5
1617694680000|2021-04-06 07:38:00|6285.6|6282.8|6284.1|6281.3|6285.9|6283.1|6284.1|6281.3|4
1617694690000|2021-04-06 07:38:10|6284.6|6281.8|6286.4|6283.6|6286.6|6283.8|6284.6|6281.8|12
1617694700000|2021-04-06 07:38:20|6285.8|6283|6286.6|6283.8|6286.6|6283.8|6285.4|6282.6|2
1617694710000|2021-04-06 07:38:30|6287.6|6284.8|6286.9|6284.1|6287.9|6285.1|6286.6|6283.8|45
1617694720000|2021-04-06 07:38:40|6287.3|6284.5|6293.6|6290.8|6294.7|6291.9|6286.9|6284.1|231
1617694730000|2021-04-06 07:38:50|6293.3|6290.5|6293.3|6290.5|6294.3|6291.5|6292.3|6289.5|67
1617694740000|2021-04-06 07:39:00|6292.8|6290|6294.7|6291.9|6295.3|6292.5|6292.8|6290|24
1617694750000|2021-04-06 07:39:10|6293.7|6290.9|6292.3|6289.5|6294.2|6291.4|6292.3|6289.5|7
1617694760000|2021-04-06 07:39:20|6292.2|6289.4|6292.3|6289.5|6292.8|6290|6292.2|6289.4|14
1617694770000|2021-04-06 07:39:30|6292.7|6289.9|6292.3|6289.5|6293.7|6290.9|6292.3|6289.5|6
1617694780000|2021-04-06 07:39:40|6291.7|6288.9|6290.1|6287.3|6291.7|6288.9|6289.7|6286.9|9
1617694790000|2021-04-06 07:39:50|6290.7|6287.9|6289.7|6286.9|6290.7|6287.9|6289.3|6286.5|8
1617694800000|2021-04-06 07:40:00|6290.4|6287.6|6289.3|6286.5|6290.7|6287.9|6289.3|6286.5|12
1617694810000|2021-04-06 07:40:10|6288.7|6285.9|6288.6|6285.8|6289.3|6286.5|6288.3|6285.5|29
1617694830000|2021-04-06 07:40:30|6288.3|6285.5|6292.2|6289.4|6292.7|6289.9|6288.3|6285.5|55
1617694840000|2021-04-06 07:40:40|6292.3|6289.5|6294.8|6292|6294.8|6292|6292.3|6289.5|11
1617694850000|2021-04-06 07:40:50|6294.3|6291.5|6293.7|6290.9|6294.3|6291.5|6293.2|6290.4|2
1617694860000|2021-04-06 07:41:00|6292.3|6289.5|6292.3|6289.5|6292.8|6290|6292.3|6289.5|6
1617694870000|2021-04-06 07:41:10|6293|6289|6292.7|6289.9|6293.3|6289.9|6291.7|6288.9|39
1617694880000|2021-04-06 07:41:20|6292.2|6289.4|6292.2|6289.4|6292.2|6289.4|6292.2|6289.4|6
1617694890000|2021-04-06 07:41:30|6292.3|6289.5|6292.3|6289.5|6292.3|6289.5|6292.3|6289.5|4
1617694900000|2021-04-06 07:41:40|6292.8|6290|6292.7|6289.9|6292.8|6290|6292.1|6289.3|11
1617694910000|2021-04-06 07:41:50|6291.9|6289.1|6291.9|6289.1|6291.9|6289.1|6291.9|6289.1|4
1617694920000|2021-04-06 07:42:00|6291.7|6288.9|6290.3|6287.5|6291.7|6288.9|6290.3|6287.5|5
1617694930000|2021-04-06 07:42:10|6290.7|6287.9|6292.3|6289.5|6292.3|6289.5|6289.7|6286.9|9
1617694940000|2021-04-06 07:42:20|6292.7|6289.9|6292.7|6289.9|6292.7|6289.9|6292.7|6289.9|1
1617694950000|2021-04-06 07:42:30|6293.4|6290.6|6292.7|6289.9|6294.7|6291.9|6292.7|6289.9|40
1617694960000|2021-04-06 07:42:40|6292.4|6289.6|6291.7|6288.9|6292.4|6289.6|6291.7|6288.9|3
1617694970000|2021-04-06 07:42:50|6292.2|6289.4|6294.1|6291.3|6294.1|6291.3|6290.7|6287.9|120
1617694980000|2021-04-06 07:43:00|6294.2|6291.4|6294.2|6291.4|6294.2|6291.4|6292.1|6289.3|34
1617694990000|2021-04-06 07:43:10|6294.7|6291.9|6293.2|6290.4|6294.7|6291.9|6292.8|6290|22
1617695000000|2021-04-06 07:43:20|6293.3|6290.5|6293.1|6290.3|6293.3|6290.5|6292.7|6289.9|3
1617695010000|2021-04-06 07:43:30|6293.2|6290.4|6291.3|6288.5|6293.2|6290.4|6291.3|6288.5|4
1617695020000|2021-04-06 07:43:40|6291.7|6288.9|6288.3|6285.5|6292.1|6289.3|6287.7|6284.9|113
1617695030000|2021-04-06 07:43:50|6288.8|6286|6289.1|6286.3|6289.1|6286.3|6287.7|6284.9|9
1617695040000|2021-04-06 07:44:00|6289.2|6286.4|6289.7|6286.9|6291.6|6288.8|6288.7|6285.9|9
1617695050000|2021-04-06 07:44:10|6290.1|6287.3|6291.2|6288.4|6291.2|6288.4|6290.1|6287.3|0
1617695060000|2021-04-06 07:44:20|6290.7|6287.9|6291.1|6288.3|6291.7|6288.9|6290.7|6287.9|11
1617695070000|2021-04-06 07:44:30|6291.2|6288.4|6289.7|6286.9|6291.2|6288.4|6289.4|6286.6|10
1617695080000|2021-04-06 07:44:40|6289.3|6286.5|6288.7|6285.9|6289.8|6287|6288.7|6285.9|2
1617695090000|2021-04-06 07:44:50|6289.3|6286.5|6290.9|6288.1|6291.3|6288.5|6289.3|6286.5|17
1617695100000|2021-04-06 07:45:00|6291.3|6288.5|6291.8|6289|6292.3|6289.5|6290.9|6288.1|7
1617695110000|2021-04-06 07:45:10|6291.9|6289.1|6291.3|6288.5|6292.3|6289.5|6290|6287.2|92
1617695120000|2021-04-06 07:45:20|6290.9|6288.1|6289.9|6287.1|6291.8|6289|6289.9|6287.1|3
1617695130000|2021-04-06 07:45:30|6289.8|6287|6290.9|6288.1|6290.9|6288.1|6289.8|6287|8
1617695140000|2021-04-06 07:45:40|6290.4|6287.6|6289.9|6287.1|6290.4|6287.6|6289.9|6287.1|0
1617695150000|2021-04-06 07:45:50|6288.9|6286.1|6287.9|6285.1|6288.9|6286.1|6287.9|6285.1|9
1617695160000|2021-04-06 07:46:00|6287.8|6285|6285.8|6283|6287.8|6285|6284.9|6282.1|44
1617695170000|2021-04-06 07:46:10|6285.4|6282.6|6285.8|6283|6285.8|6283|6284.9|6282.1|5
1617695180000|2021-04-06 07:46:20|6285.3|6282.5|6285.3|6282.5|6285.7|6282.9|6284.9|6282.1|7
1617695190000|2021-04-06 07:46:30|6284.9|6282.1|6285.2|6282.4|6285.3|6282.5|6283.7|6280.9|64
1617695200000|2021-04-06 07:46:40|6285.1|6282.3|6284.7|6281.9|6285.3|6282.5|6283.7|6280.9|5
1617695210000|2021-04-06 07:46:50|6284.3|6281.5|6285.7|6282.9|6285.7|6282.9|6284.3|6281.5|1
1617695220000|2021-04-06 07:47:00|6286.1|6283.3|6286.2|6283.4|6286.7|6283.9|6285.7|6282.9|4
1617695230000|2021-04-06 07:47:10|6285.8|6283|6285.7|6282.9|6286.2|6283.4|6285.7|6282.9|3
1617695240000|2021-04-06 07:47:20|6285.6|6282.8|6285.6|6282.8|6285.6|6282.8|6285.6|6282.8|1
1617695250000|2021-04-06 07:47:30|6286.9|6284.1|6287.3|6284.5|6289.3|6286.5|6286.9|6284.1|11
1617695260000|2021-04-06 07:47:40|6286.7|6283.9|6287.7|6284.9|6287.7|6284.9|6286.7|6283.9|0
1617695280000|2021-04-06 07:48:00|6287.8|6285|6287.2|6284.4|6288.2|6285.4|6287.2|6284.4|4
1617695290000|2021-04-06 07:48:10|6287.7|6284.9|6287.3|6284.5|6287.7|6284.9|6287.3|6284.5|0
1617695300000|2021-04-06 07:48:20|6287.7|6284.9|6288.3|6285.5|6288.7|6285.9|6287.7|6284.9|1
1617695310000|2021-04-06 07:48:30|6288.7|6285.9|6289.7|6286.9|6289.7|6286.9|6288.7|6285.9|0
1617695320000|2021-04-06 07:48:40|6290.2|6287.4|6289.8|6287|6290.2|6287.4|6289.8|6287|1
1617695330000|2021-04-06 07:48:50|6289.7|6286.9|6292.7|6289.9|6292.7|6289.9|6289.7|6286.9|11
1617695340000|2021-04-06 07:49:00|6292.3|6289.5|6291.7|6288.9|6292.7|6289.9|6291.7|6288.9|73
1617695350000|2021-04-06 07:49:10|6293.3|6290.5|6293.3|6290.5|6293.7|6290.9|6292.7|6289.9|8
1617695360000|2021-04-06 07:49:20|6292.7|6289.9|6293.3|6290.5|6293.7|6290.9|6292.7|6289.9|2
1617695370000|2021-04-06 07:49:30|6293.7|6290.9|6292.7|6289.9|6293.7|6290.9|6292.7|6289.9|2
1617695380000|2021-04-06 07:49:40|6292.9|6290.1|6295.3|6292.5|6295.6|6292.8|6292.9|6290.1|11
1617695390000|2021-04-06 07:49:50|6296.1|6293.3|6297.3|6294.5|6298.8|6296|6295.7|6292.9|36
1617695400000|2021-04-06 07:50:00|6297.2|6294.4|6295.7|6292.9|6297.3|6294.5|6295.3|6292.5|8
1617695410000|2021-04-06 07:50:10|6295.3|6292.5|6294.3|6291.5|6295.3|6292.5|6294.3|6291.5|1
1617695420000|2021-04-06 07:50:20|6293.8|6291|6294.3|6291.5|6294.6|6291.8|6293.8|6291|2
1617695430000|2021-04-06 07:50:30|6293.8|6291|6291.8|6289|6294.3|6291.5|6291.8|6289|3
1617695440000|2021-04-06 07:50:40|6292.7|6289.9|6291.7|6288.9|6293.3|6290.5|6291.7|6288.9|1
1617695450000|2021-04-06 07:50:50|6290.7|6287.9|6290.8|6288|6291.7|6288.9|6290.7|6287.9|7
1617695460000|2021-04-06 07:51:00|6290.7|6287.9|6293.7|6290.9|6293.7|6290.9|6290.7|6287.9|6
1617695470000|2021-04-06 07:51:10|6294.2|6291.4|6297.7|6294.9|6298.1|6295.3|6294.2|6291.4|19
1617695480000|2021-04-06 07:51:20|6297.3|6294.5|6295.3|6292.5|6297.3|6294.5|6295.3|6292.5|58
1617695490000|2021-04-06 07:51:30|6295.7|6292.9|6295.7|6292.9|6296.2|6293.4|6295.7|6292.9|3
1617695500000|2021-04-06 07:51:40|6295.2|6292.4|6293.7|6290.9|6295.2|6292.4|6293.7|6290.9|2
1617695510000|2021-04-06 07:51:50|6292.3|6289.5|6291.7|6288.9|6292.3|6289.5|6291.7|6288.9|6
1617695520000|2021-04-06 07:52:00|6292.3|6289.5|6293.7|6290.9|6295.7|6292.9|6292.3|6289.5|41
1617695530000|2021-04-06 07:52:10|6293.8|6291|6292.8|6290|6294.2|6291.4|6291.3|6288.5|74
1617695540000|2021-04-06 07:52:20|6293.3|6290.5|6293.7|6290.9|6293.7|6290.9|6293.2|6290.4|1
1617695550000|2021-04-06 07:52:30|6292.5|6289.7|6294.3|6291.5|6294.7|6291.9|6292.3|6289.5|33
1617695560000|2021-04-06 07:52:40|6293.8|6291|6293.3|6290.5|6294.3|6291.5|6293.3|6290.5|10
1617695570000|2021-04-06 07:52:50|6293.7|6290.9|6292.7|6289.9|6293.7|6290.9|6291.7|6288.9|4
1617695580000|2021-04-06 07:53:00|6292.3|6289.5|6292.3|6289.5|6293.2|6290.4|6291.7|6288.9|95
1617695590000|2021-04-06 07:53:10|6292.8|6290|6294.3|6291.5|6294.3|6291.5|6292.8|6290|15
1617695600000|2021-04-06 07:53:20|6295.3|6292.5|6293.7|6290.9|6295.3|6292.5|6293.7|6290.9|1
1617695610000|2021-04-06 07:53:30|6294.1|6291.3|6295.3|6292.5|6295.3|6292.5|6293.8|6291|2
1617695620000|2021-04-06 07:53:40|6295.7|6292.9|6295.7|6292.9|6295.7|6292.9|6295.7|6292.9|5
1617695630000|2021-04-06 07:53:50|6295.3|6292.5|6295.3|6292.5|6295.3|6292.5|6295.3|6292.5|3
1617695640000|2021-04-06 07:54:00|||||||||3
1617695650000|2021-04-06 07:54:10|6296.7|6293.9|6297.2|6294.4|6297.6|6294.8|6296.7|6293.9|10
1617695660000|2021-04-06 07:54:20|6296.9|6294.1|6296.7|6293.9|6296.9|6294.1|6295.8|6293|9
1617695670000|2021-04-06 07:54:30|6297.1|6294.3|6299.2|6296.4|6299.7|6296.9|6297.1|6294.3|54
1617695680000|2021-04-06 07:54:40|6299.7|6296.9|6299.7|6296.9|6300.7|6297.9|6299.3|6296.5|12
1617695690000|2021-04-06 07:54:50|6299.3|6296.5|6300.7|6297.9|6304.7|6299.9|6299.3|6294.7|269
1617695700000|2021-04-06 07:55:00|6298.7|6295.9|6299.2|6296.4|6299.7|6296.9|6298.7|6295.9|16
1617695710000|2021-04-06 07:55:10|6299.7|6296.9|6299.3|6296.5|6299.7|6296.9|6298.9|6296.1|11
1617695720000|2021-04-06 07:55:20|6299.7|6296.9|6298.3|6295.5|6299.7|6296.9|6297.8|6295|7
1617695730000|2021-04-06 07:55:30|6298.7|6295.9|6298.7|6295.9|6298.7|6295.9|6297.7|6294.9|6
1617695740000|2021-04-06 07:55:40|6298.8|6296|6302.7|6299.9|6303.7|6300.9|6298.8|6296|112
1617695750000|2021-04-06 07:55:50|6303.4|6300.6|6309.2|6306.4|6311.2|6308.4|6303.3|6300.5|327
1617695760000|2021-04-06 07:56:00|6309.3|6306.5|6308.8|6306|6311.7|6308.9|6308.8|6306|39
1617695770000|2021-04-06 07:56:10|6308.7|6305.9|6309.3|6306.5|6309.3|6306.5|6308.2|6305.4|50
1617695780000|2021-04-06 07:56:20|6309.7|6306.9|6313.3|6310.5|6313.3|6310.5|6308.9|6306.1|295
1617695790000|2021-04-06 07:56:30|6313.4|6310.6|6313.4|6310.6|6315.4|6312.6|6313.4|6310.6|46
1617695800000|2021-04-06 07:56:40|6314.2|6311.4|6314.5|6311.7|6314.9|6312.1|6313.4|6310.6|302
1617695810000|2021-04-06 07:56:50|6314.7|6311.9|6315|6312.2|6315.5|6312.7|6314.7|6311.9|36
1617695820000|2021-04-06 07:57:00|6314.9|6312.1|6313.7|6310.9|6314.9|6312.1|6313.7|6310.9|5
1617695830000|2021-04-06 07:57:10|6314|6311.2|6315.5|6312.7|6315.9|6313.1|6314|6311.2|23
1617695840000|2021-04-06 07:57:20|6316.4|6313.6|6316.9|6314.1|6318.4|6315.6|6316.4|6313.6|46
1617695850000|2021-04-06 07:57:30|6317|6314.2|6317|6314.2|6318.4|6315.6|6317|6314.2|56
1617695860000|2021-04-06 07:57:40|6317.4|6314.6|6319.4|6316.6|6319.8|6317|6317.4|6314.6|34
1617695870000|2021-04-06 07:57:50|6319|6316.2|6319.4|6316.6|6320.4|6317.6|6319|6316.2|40
1617695880000|2021-04-06 07:58:00|6319.8|6317|6322.8|6320|6324.4|6321.6|6319.8|6317|118
1617695890000|2021-04-06 07:58:10|6323.2|6320.4|6320.4|6317.6|6323.3|6320.5|6320.4|6317.6|67
1617695900000|2021-04-06 07:58:20|6320.8|6318|6318.9|6316.1|6320.8|6318|6318.8|6316|17
1617695910000|2021-04-06 07:58:30|6319|6316.2|6321|6318.2|6325.9|6321.2|6318.9|6315.9|323
1617695920000|2021-04-06 07:58:40|6320.9|6318.1|6324.2|6321.4|6325.4|6322.6|6320.4|6317.6|50
1617695930000|2021-04-06 07:58:50|6324.4|6321.6|6322|6319.2|6325.4|6322.6|6321|6318.2|147
1617695940000|2021-04-06 07:59:00|6322.4|6319.6|6321.2|6318.4|6322.4|6319.6|6319.3|6316.5|104
1617695950000|2021-04-06 07:59:10|6321|6318.2|6320.5|6317.7|6321.8|6319|6320.4|6317.6|12
1617695960000|2021-04-06 07:59:20|6320.9|6318.1|6322.4|6319.6|6322.4|6319.6|6320.9|6318|42
1617695970000|2021-04-06 07:59:30|6322.8|6320|6321.8|6319|6323.4|6320.6|6321.4|6318.6|15
1617695980000|2021-04-06 07:59:40|6321.4|6318.6|6317.5|6314.7|6321.4|6318.6|6317.4|6314.6|44
1617695990000|2021-04-06 07:59:50|6317.4|6314.6|6319|6316.2|6320.4|6317.6|6315.4|6312.6|114
1617696000000|2021-04-06 08:00:00|6319.4|6316.6|6316.8|6314|6320|6317.2|6315.9|6313.1|57
1617696010000|2021-04-06 08:00:10|6316.5|6313.7|6315.5|6312.7|6316.5|6313.7|6315|6312.2|14
1617696020000|2021-04-06 08:00:20|6316|6313.2|6316|6313.2|6317.4|6314.6|6316|6313.2|61
1617696030000|2021-04-06 08:00:30|6316.4|6313.6|6316.9|6314.1|6317.4|6314.6|6316.4|6313.6|9
1617696040000|2021-04-06 08:00:40|6317.3|6314.5|6320.4|6317.6|6320.4|6317.6|6316.8|6314|23
1617696050000|2021-04-06 08:00:50|6319.8|6317|6319|6316.2|6319.8|6317|6318.4|6315.6|7
1617696060000|2021-04-06 08:01:00|6319.4|6316.6|6321.4|6318.6|6322.8|6320|6318.8|6316|27
1617696070000|2021-04-06 08:01:10|6322.4|6319.6|6322.8|6320|6323.8|6321|6322.4|6319.6|114
1617696080000|2021-04-06 08:01:20|6324.2|6321.4|6322.9|6320.1|6324.2|6321.4|6322.8|6320|138
1617696090000|2021-04-06 08:01:30|6322.8|6320|6323.8|6321|6324.8|6322|6322.8|6320|26
1617696100000|2021-04-06 08:01:40|6325.7|6322.9|6326.8|6324|6327.2|6324.4|6325.7|6322.9|24
1617696110000|2021-04-06 08:01:50|6326.3|6323.5|6321.2|6318.4|6327.2|6324.4|6321.2|6318.4|33
1617696120000|2021-04-06 08:02:00|6320.8|6318|6323.8|6321|6324.2|6321.4|6320.8|6318|22
1617696130000|2021-04-06 08:02:10|6324.2|6321.4|6324.4|6321.6|6326.2|6323.4|6323.8|6321|75
1617696140000|2021-04-06 08:02:20|6324.8|6322|6326.2|6323.4|6327.2|6324.4|6324.8|6322|92
1617696150000|2021-04-06 08:02:30|6326.8|6324|6326.7|6323.9|6327.2|6324.4|6326.7|6323.9|4
1617696160000|2021-04-06 08:02:40|6327.2|6324.4|6325.3|6322.5|6327.2|6324.4|6324.8|6322|40
1617696170000|2021-04-06 08:02:50|6325.8|6323|6327.9|6325.1|6329.8|6326.4|6325.8|6323|17
1617696180000|2021-04-06 08:03:00|6327.7|6324.9|6328.3|6325.5|6329.6|6326.8|6327.7|6324.9|102
1617696190000|2021-04-06 08:03:10|6328.2|6325.4|6323.8|6321|6328.2|6325.4|6323.8|6321|71
1617696200000|2021-04-06 08:03:20|6324.2|6321.4|6324.7|6321.9|6326.1|6323.3|6324.2|6321.4|11
1617696210000|2021-04-06 08:03:30|6324.8|6322|6322.8|6320|6324.8|6322|6322.3|6319.5|41
1617696220000|2021-04-06 08:03:40|6322.4|6319.6|6323.7|6320.9|6324.1|6321.3|6322.3|6319.5|15
1617696230000|2021-04-06 08:03:50|6324.2|6321.4|6324.2|6321.4|6324.3|6321.5|6324.2|6321.4|2
1617696240000|2021-04-06 08:04:00|6324.3|6321.5|6325.8|6323|6328.2|6325.4|6324.3|6321.5|57
1617696250000|2021-04-06 08:04:10|6325.2|6322.4|6328.2|6325.4|6328.2|6325.4|6325.2|6322.4|14
1617696260000|2021-04-06 08:04:20|6327.2|6324.4|6327.7|6324.9|6329.2|6326.4|6326.2|6323.4|27
1617696270000|2021-04-06 08:04:30|6327.8|6325|6326.3|6323.5|6328.2|6325.4|6326.2|6323.4|24
1617696280000|2021-04-06 08:04:40|6327.2|6324.4|6327.7|6324.9|6328.2|6325.4|6327.2|6324.4|162
1617696290000|2021-04-06 08:04:50|6328.2|6325.4|6324.8|6322|6330.2|6327.4|6324.4|6321.6|185
1617696300000|2021-04-06 08:05:00|6325|6322.2|6324.8|6322|6325.8|6322.5|6323.5|6320.7|22
1617696310000|2021-04-06 08:05:10|6325.2|6322.4|6323.7|6320.9|6325.2|6322.4|6323.7|6320.9|4
1617696320000|2021-04-06 08:05:20|6324.2|6321.4|6324.8|6322|6326.2|6323.4|6324.2|6321.4|50
1617696330000|2021-04-06 08:05:30|6325.2|6322.4|6324.8|6322|6325.2|6322.4|6324.2|6321.4|9
1617696340000|2021-04-06 08:05:40|6324.3|6321.5|6324.2|6321.4|6325.2|6322.4|6324.2|6321.4|1
1617696350000|2021-04-06 08:05:50|6324.4|6321.6|6325.2|6322.4|6325.2|6322.4|6324.2|6321.4|7
1617696360000|2021-04-06 08:06:00|6324.2|6321.4|6321.3|6318.5|6325.2|6322.4|6321.3|6318.5|24
1617696370000|2021-04-06 08:06:10|6321.7|6318.9|6320.8|6318|6321.7|6318.9|6319.8|6317|35
1617696380000|2021-04-06 08:06:20|6320.4|6317.6|6320.4|6317.6|6320.8|6318|6320.4|6317.6|4
1617696390000|2021-04-06 08:06:30|6321.2|6318.4|6320.8|6318|6321.3|6318.5|6319|6316.2|128
1617696400000|2021-04-06 08:06:40|6321.2|6318.4|6321.3|6318.5|6321.3|6318.5|6320.3|6317.5|39
1617696410000|2021-04-06 08:06:50|6322.3|6319.5|6320.8|6318|6322.3|6319.5|6320.8|6318|141
1617696420000|2021-04-06 08:07:00|6321.2|6318.4|6321.8|6319|6322.2|6319.4|6321.2|6318.4|17
1617696430000|2021-04-06 08:07:10|6321.3|6318.5|6321.8|6319|6322.3|6319.5|6321.3|6318.5|22
1617696440000|2021-04-06 08:07:20|6322.2|6319.4|6325.8|6323|6325.8|6323|6321.8|6319|13
1617696450000|2021-04-06 08:07:30|6326.2|6323.4|6326.2|6323.4|6327.3|6324.5|6326.2|6323.4|12
1617696460000|2021-04-06 08:07:40|6326.3|6323.5|6324.8|6322|6327.2|6324.4|6324.8|6322|14
1617696470000|2021-04-06 08:07:50|6325.3|6322.5|6325.3|6322.5|6326.2|6323.4|6325.2|6322.4|10
1617696480000|2021-04-06 08:08:00|6325|6322.2|6325.8|6323|6326.2|6323.4|6324.3|6321.5|5
1617696490000|2021-04-06 08:08:10|6324.8|6322|6325.2|6322.4|6325.2|6322.4|6324.8|6322|0
1617696500000|2021-04-06 08:08:20|6326|6323.2|6326.2|6323.4|6326.7|6323.9|6326|6323.2|1
1617696510000|2021-04-06 08:08:30|6326.3|6323.5|6328.2|6325.4|6328.8|6326|6326.3|6323.5|68
1617696520000|2021-04-06 08:08:40|6327.2|6324.4|6326.8|6324|6327.7|6324.9|6326.3|6323.5|15
1617696530000|2021-04-06 08:08:50|6326.2|6323.4|6322.2|6319.4|6326.2|6323.4|6321.3|6318.5|74
1617696540000|2021-04-06 08:09:00|6322.4|6319.6|6324.2|6321.4|6324.3|6321.5|6322.4|6319.6|35
1617696550000|2021-04-06 08:09:10|6324|6321.2|6323.7|6320.9|6324|6321.2|6323.3|6320.5|7
1617696560000|2021-04-06 08:09:20|6323.8|6321|6322.8|6320|6323.8|6321|6322.4|6319.6|17
1617696570000|2021-04-06 08:09:30|6321.9|6319.1|6321.9|6319.1|6323.4|6320.6|6321.9|6319.1|93
1617696580000|2021-04-06 08:09:40|6321.4|6318.6|6320.4|6317.6|6321.4|6318.6|6320.4|6317.6|13
1617696590000|2021-04-06 08:09:50|6321|6318.2|6321.4|6318.6|6321.4|6318.6|6320.4|6317.6|9
1617696600000|2021-04-06 08:10:00|6322.2|6319.4|6322.4|6319.6|6322.5|6319.7|6320.4|6317.6|22
1617696610000|2021-04-06 08:10:10|6322.2|6319.4|6320.8|6318|6322.2|6319.4|6320.4|6317.6|38
1617696620000|2021-04-06 08:10:20|6321.4|6318.6|6320.4|6317.6|6321.4|6318.6|6320.4|6317.6|7
1617696630000|2021-04-06 08:10:30|6320.2|6317.4|6322.4|6319.6|6322.4|6319.6|6319.4|6316.6|74
1617696640000|2021-04-06 08:10:40|6322|6319.2|6321|6318.2|6322.4|6319.6|6321|6318.2|6
1617696650000|2021-04-06 08:10:50|6321.4|6318.6|6321.4|6318.6|6322|6319.2|6321.4|6318.6|44
1617696660000|2021-04-06 08:11:00|6321.5|6318.7|6323|6320.2|6324.4|6321.6|6321.4|6318.6|37
1617696670000|2021-04-06 08:11:10|6322.4|6319.6|6322.4|6319.6|6323.4|6320.6|6322.4|6319.6|17
1617696680000|2021-04-06 08:11:20|6324.5|6321.7|6323.4|6320.6|6324.5|6321.7|6323.4|6320.6|37
1617696690000|2021-04-06 08:11:30|6323.8|6321|6323.4|6320.6|6324.4|6321.6|6323.4|6320.6|52
1617696700000|2021-04-06 08:11:40|6323|6320.2|6322|6319.2|6323.4|6320.6|6322|6319.2|22
1617696710000|2021-04-06 08:11:50|6322.4|6319.6|6320.9|6318.1|6322.8|6320|6320.9|6318.1|12
1617696720000|2021-04-06 08:12:00|6321|6318.2|6322.4|6319.6|6322.4|6319.6|6320.4|6317.6|5
1617696730000|2021-04-06 08:12:10|6322|6319.2|6321.4|6318.6|6322|6319.2|6319.4|6316.6|64
1617696740000|2021-04-06 08:12:20|6321|6318.2|6321.4|6318.6|6321.4|6318.6|6321|6318.2|1
1617696750000|2021-04-06 08:12:30|6321|6318.2|6322|6319.2|6322|6319.2|6321|6318.2|0
1617696760000|2021-04-06 08:12:40|6322.4|6319.6|6321.5|6318.7|6322.4|6319.6|6321.5|6318.7|0
1617696770000|2021-04-06 08:12:50|6321|6318.2|6321.5|6318.7|6321.9|6319.1|6321|6318.2|9
1617696780000|2021-04-06 08:13:00|6321.4|6318.6|6318.5|6315.7|6322|6319.2|6318.5|6315.7|31
1617696790000|2021-04-06 08:13:10|6319.3|6316.5|6317|6314.2|6319.4|6316.6|6316|6313.2|82
1617696800000|2021-04-06 08:13:20|6317.5|6314.7|6318.4|6315.6|6319|6316.2|6317.4|6314.6|46
1617696810000|2021-04-06 08:13:30|6318.8|6316|6317|6314.2|6319|6316.2|6317|6314.2|30
1617696820000|2021-04-06 08:13:40|6317.4|6314.6|6318.4|6315.6|6319.4|6316.6|6317.4|6314.6|25
1617696830000|2021-04-06 08:13:50|6319|6316.2|6313.5|6310.7|6319|6316.2|6313.5|6310.7|161
1617696840000|2021-04-06 08:14:00|6313.4|6310.6|6315|6312.2|6315.5|6312.7|6313.4|6310.6|56
1617696850000|2021-04-06 08:14:10|6314.5|6311.7|6314|6311.2|6315.4|6312.6|6314|6311.2|156
1617696860000|2021-04-06 08:14:20|6313.7|6310.9|6311.4|6308.6|6313.7|6310.9|6311.4|6308.6|43
1617696870000|2021-04-06 08:14:30|6312.4|6309.6|6310.5|6307.7|6312.4|6309.6|6310.5|6307.7|18
1617696880000|2021-04-06 08:14:40|6310|6307.2|6312|6309.2|6312|6309.2|6309.8|6307|8
1617696890000|2021-04-06 08:14:50|6311.4|6308.6|6308|6305.2|6311.4|6308.6|6307.9|6305.1|48
1617696900000|2021-04-06 08:15:00|6308.4|6305.6|6306.5|6303.7|6309.5|6306.7|6305.5|6302.7|109
1617696910000|2021-04-06 08:15:10|6307.4|6304.6|6307.4|6304.6|6308.9|6306.1|6307.4|6304.6|186
1617696920000|2021-04-06 08:15:20|6307|6304.2|6309|6306.2|6309.4|6306.6|6306.7|6303.9|125
1617696930000|2021-04-06 08:15:30|6308.8|6306|6310.4|6307.6|6310.8|6308|6308.8|6306|12
1617696950000|2021-04-06 08:15:50|6310.2|6307.4|6308.5|6305.7|6310.2|6307.4|6307.3|6304.5|53
1617696960000|2021-04-06 08:16:00|6308.9|6306.1|6309.4|6306.6|6310.8|6308|6308.9|6306.1|42
1617696970000|2021-04-06 08:16:10|6309|6306.2|6310.4|6307.6|6310.4|6307.6|6308.9|6306.1|88
1617696980000|2021-04-06 08:16:20|6310.9|6308.1|6311.4|6308.6|6311.4|6308.6|6310.4|6307.6|4
1617696990000|2021-04-06 08:16:30|6311.8|6309|6312.4|6309.6|6312.4|6309.6|6310.5|6307.7|36
1617697000000|2021-04-06 08:16:40|6313|6310.2|6313.4|6310.6|6313.4|6310.6|6313|6310.2|5
1617697010000|2021-04-06 08:16:50|6313.5|6310.7|6312.4|6309.6|6313.9|6311.1|6312.4|6309.6|21
1617697020000|2021-04-06 08:17:00|6312.9|6310.1|6311.4|6308.6|6312.9|6310.1|6310.4|6307.6|35
1617697030000|2021-04-06 08:17:10|6311|6308.2|6312.4|6309.6|6313|6310.2|6311|6308.2|12
1617697040000|2021-04-06 08:17:20|6312.3|6309.5|6311|6308.2|6312.3|6309.5|6310.4|6307.6|25
1617697050000|2021-04-06 08:17:30|6310.4|6307.6|6310.4|6307.6|6310.8|6308|6310.4|6307.6|3
1617697060000|2021-04-06 08:17:40|6309.4|6306.6|6308.5|6305.7|6310|6307.2|6308.5|6305.7|12
1617697070000|2021-04-06 08:17:50|6307|6304.2|6308.4|6305.6|6308.9|6306.1|6306.5|6303.7|47
1617697080000|2021-04-06 08:18:00|6308.8|6306|6308.4|6305.6|6309.4|6306.6|6308.4|6305.6|3
1617697090000|2021-04-06 08:18:10|6308.9|6306.1|6309.4|6306.6|6309.4|6306.6|6308.9|6306.1|1
1617697100000|2021-04-06 08:18:20|6309|6306.2|6307.7|6304.9|6309|6306.2|6307.2|6304.4|74
1617697110000|2021-04-06 08:18:30|6307.5|6304.7|6307.7|6304.9|6307.7|6304.9|6306.7|6303.9|8
1617697120000|2021-04-06 08:18:40|6306.7|6303.9|6306.7|6303.9|6306.7|6303.9|6305.2|6302.4|94
1617697130000|2021-04-06 08:18:50|6307|6304.2|6306.7|6303.9|6307.7|6304.9|6306.7|6303.9|150
1617697140000|2021-04-06 08:19:00|6306.8|6304|6306.7|6303.9|6307.7|6304.9|6305.8|6303|453
1617697150000|2021-04-06 08:19:10|6306.2|6303.4|6304.7|6301.9|6306.2|6303.4|6304.7|6301.9|239
1617697160000|2021-04-06 08:19:20|6304.3|6301.5|6313.9|6311.1|6314.4|6311.6|6304.2|6301.4|349
1617697170000|2021-04-06 08:19:30|6314|6311.2|6314.5|6311.7|6315.4|6312.6|6314|6311.2|18
1617697180000|2021-04-06 08:19:40|6315.8|6313|6315|6312.2|6316.4|6313.6|6313.3|6310.5|121
1617697190000|2021-04-06 08:19:50|6314.7|6311.9|6313.4|6310.6|6314.9|6312.1|6313.4|6310.6|14
1617697200000|2021-04-06 08:20:00|6313|6310.2|6313.9|6311.1|6314.3|6311.5|6313|6310.2|26
1617697210000|2021-04-06 08:20:10|6314.4|6311.6|6315.5|6312.7|6316.4|6313.6|6314.4|6311.6|7
1617697220000|2021-04-06 08:20:20|6315.9|6313.1|6316|6313.2|6316.4|6313.6|6315.9|6313.1|3
1617697230000|2021-04-06 08:20:30|6316.4|6313.6|6315.9|6313.1|6316.4|6313.6|6315.9|6313.1|251
1617697240000|2021-04-06 08:20:40|6315.5|6312.7|6319.2|6316.4|6320.2|6317.4|6315.4|6312.6|273
1617697250000|2021-04-06 08:20:50|6318.7|6315.9|6318.2|6315.4|6319.2|6316.4|6318.2|6315.4|17
1617697260000|2021-04-06 08:21:00|6318.3|6315.5|6318.8|6316|6319.2|6316.4|6317.4|6314.6|66
1617697270000|2021-04-06 08:21:10|6318.4|6315.6|6317.8|6315|6318.4|6315.6|6317.7|6314.9|3
1617697280000|2021-04-06 08:21:20|6317.9|6315.1|6318.8|6316|6319.2|6316.4|6317.8|6315|20
1617697290000|2021-04-06 08:21:30|6318.9|6316.1|6318.2|6315.4|6321.2|6318.4|6318.2|6315.4|97
1617697300000|2021-04-06 08:21:40|6318.3|6315.5|6319.8|6317|6320.2|6317.4|6318.3|6315.5|29
1617697310000|2021-04-06 08:21:50|6319.2|6316.4|6317.3|6314.5|6319.2|6316.4|6317.3|6314.5|5
1617697320000|2021-04-06 08:22:00|6317.2|6314.4|6317.3|6314.5|6318.7|6315.9|6317.2|6314.4|4
1617697330000|2021-04-06 08:22:10|6317.8|6315|6317.8|6315|6318.2|6315.4|6317.8|6315|2
1617697340000|2021-04-06 08:22:20|6317.3|6314.5|6315.3|6312.5|6317.3|6314.5|6315.3|6312.5|10
1617697350000|2021-04-06 08:22:30|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|1
1617697360000|2021-04-06 08:22:40|6317|6314.2|6317.2|6314.4|6317.2|6314.4|6316.7|6313.9|26
1617697370000|2021-04-06 08:22:50|6315.7|6312.9|6315.2|6312.4|6315.7|6312.9|6314.3|6311.5|181
1617697380000|2021-04-06 08:23:00|6315.3|6312.5|6314.8|6312|6315.3|6312.5|6314.8|6312|98
1617697390000|2021-04-06 08:23:10|6314.2|6311.4|6314.2|6311.4|6314.2|6311.4|6313.2|6310.4|12
1617697400000|2021-04-06 08:23:20|6314.5|6311.7|6314.2|6311.4|6315|6312.2|6313.2|6310.4|11
1617697410000|2021-04-06 08:23:30|6313.7|6310.9|6313.2|6310.4|6314.2|6311.4|6310.7|6307.9|174
1617697420000|2021-04-06 08:23:40|6313.3|6310.5|6314.8|6312|6315.2|6312.4|6313.3|6310.5|16
1617697430000|2021-04-06 08:23:50|6314.2|6311.4|6314.8|6312|6314.8|6312|6313.2|6310.4|27
1617697440000|2021-04-06 08:24:00|6314.3|6311.5|6313.8|6311|6314.7|6311.9|6313.8|6311|15
1617697450000|2021-04-06 08:24:10|6314.2|6311.4|6314.8|6312|6314.8|6312|6314.2|6311.4|10
1617697460000|2021-04-06 08:24:20|6315.2|6312.4|6314.2|6311.4|6315.2|6312.4|6314.2|6311.4|30
1617697470000|2021-04-06 08:24:30|6313.8|6311|6313.8|6311|6314|6311.2|6313.2|6310.4|83
1617697480000|2021-04-06 08:24:40|6313.3|6310.5|6314.2|6311.4|6314.2|6311.4|6313.3|6310.5|24
1617697490000|2021-04-06 08:24:50|6313.8|6311|6315.3|6312.5|6315.3|6312.5|6313.8|6311|181
1617697500000|2021-04-06 08:25:00|6315.2|6312.4|6314.7|6311.9|6315.2|6312.4|6314.3|6311.5|166
1617697510000|2021-04-06 08:25:10|6314.3|6311.5|6311.8|6309|6314.3|6311.5|6311.8|6309|85
1617697520000|2021-04-06 08:25:20|6312.7|6309.9|6315.2|6312.4|6315.2|6312.4|6312.7|6309.9|35
1617697530000|2021-04-06 08:25:30|6314.8|6312|6313.2|6310.4|6315.2|6312.4|6313.2|6310.4|9
1617697540000|2021-04-06 08:25:40|6312.8|6310|6310.7|6307.9|6313.2|6310.4|6309.2|6306.4|15
1617697550000|2021-04-06 08:25:50|6310.3|6307.5|6311.7|6308.9|6311.7|6308.9|6310.2|6307.4|5
1617697560000|2021-04-06 08:26:00|6311.8|6309|6311.7|6308.9|6312.2|6309.4|6311.3|6308.5|12
1617697570000|2021-04-06 08:26:10|6311.8|6309|6311.8|6309|6311.8|6309|6311.8|6309|1
1617697580000|2021-04-06 08:26:20|6312.2|6309.4|6312.2|6309.4|6312.3|6309.5|6312.2|6309.4|6
1617697590000|2021-04-06 08:26:30|||||||||6
1617697600000|2021-04-06 08:26:40|6311.8|6309|6312.2|6309.4|6312.2|6309.4|6311.8|6309|21
1617697610000|2021-04-06 08:26:50|6312.3|6309.5|6312.2|6309.4|6312.3|6309.5|6312|6309.2|20
1617697620000|2021-04-06 08:27:00|6313.8|6311|6313.8|6311|6315|6312.2|6313.8|6311|32
1617697630000|2021-04-06 08:27:10|6313.3|6310.5|6315|6312.2|6315|6312.2|6313.3|6310.5|3
1617697640000|2021-04-06 08:27:20|6314.3|6311.5|6315|6312.2|6315|6312.2|6314.2|6311.4|52
1617697650000|2021-04-06 08:27:30|6314.9|6312.1|6314.5|6311.7|6314.9|6312.1|6314.3|6311.5|7
1617697660000|2021-04-06 08:27:40|6314.9|6312.1|6315|6312.2|6315|6312.2|6314.5|6311.7|6
1617697670000|2021-04-06 08:27:50|6314.5|6311.7|6305.4|6302.6|6315|6312.2|6305.4|6302.6|440
1617697680000|2021-04-06 08:28:00|6304.6|6301.8|6307.8|6305|6307.8|6305|6304.4|6301.6|74
1617697690000|2021-04-06 08:28:10|6308.2|6305.4|6306.8|6304|6308.3|6305.5|6304.9|6302.1|41
1617697700000|2021-04-06 08:28:20|6308.3|6305.5|6309|6306.2|6309.4|6306.6|6307.9|6305.1|87
1617697710000|2021-04-06 08:28:30|6309.4|6306.6|6310.4|6307.6|6311.4|6308.6|6309.4|6306.6|87
1617697720000|2021-04-06 08:28:40|6310.3|6307.5|6310.4|6307.6|6311.8|6309|6309.4|6306.6|122
1617697730000|2021-04-06 08:28:50|6311|6308.2|6314.3|6311.5|6314.3|6311.5|6310.9|6308.1|64
1617697740000|2021-04-06 08:29:00|6313.9|6311.1|6309.4|6306.6|6314.3|6311.5|6308.5|6305.7|206
1617697750000|2021-04-06 08:29:10|6309.3|6306.5|6311.4|6308.6|6312.4|6309.6|6309.3|6306.5|124
1617697760000|2021-04-06 08:29:20|6311|6308.2|6310|6307.2|6311.4|6308.6|6309.5|6306.7|122
1617697770000|2021-04-06 08:29:30|6309.9|6307.1|6310.4|6307.6|6310.9|6308.1|6309.5|6306.7|106
1617697780000|2021-04-06 08:29:40|6311|6308.2|6309.5|6306.7|6312|6308.2|6309.5|6306.7|247
1617697790000|2021-04-06 08:29:50|6308.5|6305.7|6306.4|6303.6|6310.4|6307.6|6306.4|6303.6|309
1617697800000|2021-04-06 08:30:00|6307.4|6304.6|6305.6|6302.8|6308.5|6305.7|6305.6|6302.8|241
1617697810000|2021-04-06 08:30:10|6306|6303.2|6304.6|6301.8|6306.8|6304|6303.8|6301|77
1617697820000|2021-04-06 08:30:20|6305.1|6302.3|6305.3|6302.5|6305.9|6303.1|6304.5|6301.7|78
1617697830000|2021-04-06 08:30:30|6305.4|6302.6|6303.5|6300.7|6306.4|6303.6|6303.5|6300.7|187
1617697840000|2021-04-06 08:30:40|6303.9|6301.1|6306.6|6303.8|6306.6|6303.8|6303.5|6300.7|56
1617697850000|2021-04-06 08:30:50|6305.5|6302.7|6306.6|6303.8|6309.5|6306.7|6305.1|6302.3|185
1617697860000|2021-04-06 08:31:00|6306.8|6304|6306.5|6303.7|6308.6|6305.8|6305.6|6302.8|85
1617697870000|2021-04-06 08:31:10|6306.1|6303.3|6303.6|6300.8|6306.1|6303.3|6303.6|6300.8|48
1617697880000|2021-04-06 08:31:20|6304.1|6301.3|6304.6|6301.8|6305.4|6302.6|6301.1|6298.3|311
1617697890000|2021-04-06 08:31:30|6304.5|6301.7|6305|6302.2|6305|6302.2|6303|6300.2|58
1617697900000|2021-04-06 08:31:40|6304.9|6302.1|6306.9|6304.1|6307|6304.2|6304|6301.2|28
1617697910000|2021-04-06 08:31:50|6306.5|6303.7|6306.5|6303.7|6308|6305.2|6306|6303.2|119
1617697920000|2021-04-06 08:32:00|6306.4|6303.6|6308|6305.2|6308.5|6305.7|6306.4|6303.6|100
1617697930000|2021-04-06 08:32:10|6308.4|6305.6|6307.4|6304.6|6309.4|6306.6|6307.4|6304.6|40
1617697940000|2021-04-06 08:32:20|6308|6305.2|6309.5|6306.7|6310.5|6307.7|6308|6305.2|66
1617697950000|2021-04-06 08:32:30|6309.6|6306.8|6309.4|6306.6|6310.4|6307.6|6308.4|6305.6|142
1617697960000|2021-04-06 08:32:40|6309.5|6306.7|6309.4|6306.6|6309.5|6306.7|6309|6306.2|86
1617697970000|2021-04-06 08:32:50|6309.5|6306.7|6307.6|6304.8|6309.5|6306.7|6307.5|6304.7|126
1617697980000|2021-04-06 08:33:00|6307.5|6304.7|6304.4|6301.6|6308|6305.2|6304.4|6301.6|57
1617697990000|2021-04-06 08:33:10|6304|6301.2|6302.5|6299.7|6304|6301.2|6302|6299.2|62
1617698000000|2021-04-06 08:33:20|6302.4|6299.6|6301.9|6299.1|6303.4|6300.6|6301.4|6298.6|36
1617698010000|2021-04-06 08:33:30|6302.7|6299.9|6302.4|6299.6|6303.9|6301.1|6302.1|6299.3|39
1617698020000|2021-04-06 08:33:40|6302|6299.2|6302|6299.2|6302.4|6299.6|6302|6299.2|32
1617698030000|2021-04-06 08:33:50|6302.5|6299.7|6302.4|6299.6|6302.5|6299.7|6301.6|6298.8|7
1617698040000|2021-04-06 08:34:00|6302.5|6299.7|6304.9|6302.1|6305.4|6302.6|6302.4|6299.6|33
1617698050000|2021-04-06 08:34:10|6305|6302.2|6305.4|6302.6|6305.4|6302.6|6304.5|6301.7|23
1617698060000|2021-04-06 08:34:20|6305.5|6302.7|6307.4|6304.6|6307.4|6304.6|6305.5|6302.7|33
1617698070000|2021-04-06 08:34:30|6307.5|6304.7|6309.4|6306.6|6309.4|6306.6|6307.4|6304.6|420
1617698080000|2021-04-06 08:34:40|6309|6306.2|6308.4|6305.6|6309|6306.2|6308.4|6305.6|9
1617698090000|2021-04-06 08:34:50|6308.8|6306|6307.5|6304.7|6309.5|6306.7|6307.5|6304.7|14
1617698100000|2021-04-06 08:35:00|6307.4|6304.6|6307.5|6304.7|6309.4|6306.6|6307.4|6304.6|42
1617698110000|2021-04-06 08:35:10|6307.6|6304.8|6307.6|6304.8|6308|6305.2|6307.5|6304.7|17
1617698120000|2021-04-06 08:35:20|6308|6305.2|6307.5|6304.7|6308|6305.2|6307.5|6304.7|41
1617698130000|2021-04-06 08:35:30|6307|6304.2|6307|6304.2|6307|6304.2|6307|6304.2|1
1617698140000|2021-04-06 08:35:40|6306.5|6303.7|6307.5|6304.7|6307.5|6304.7|6306.5|6303.7|24
1617698150000|2021-04-06 08:35:50|6307.4|6304.6|6306.5|6303.7|6307.5|6304.7|6306.5|6303.7|7
1617698160000|2021-04-06 08:36:00|6306.4|6303.6|6304.4|6301.6|6306.4|6303.6|6304|6301.2|32
1617698170000|2021-04-06 08:36:10|6304|6301.2|6305.1|6302.3|6305.1|6302.3|6304|6301.2|5
1617698180000|2021-04-06 08:36:20|6305.5|6302.7|6303.5|6300.7|6305.5|6302.7|6303.5|6300.7|47
1617698190000|2021-04-06 08:36:30|6303.4|6300.6|6304|6301.2|6304|6301.2|6303.4|6300.6|23
1617698200000|2021-04-06 08:36:40|6304.4|6301.6|6304.5|6301.7|6304.5|6301.7|6304|6301.2|29
1617698210000|2021-04-06 08:36:50|6305|6302.2|6306.5|6303.7|6307.3|6304.5|6305|6302.2|20
1617698220000|2021-04-06 08:37:00|6307|6304.2|6305.5|6302.7|6307.4|6304.6|6305.5|6302.7|11
1617698230000|2021-04-06 08:37:10|6306|6303.2|6306|6303.2|6306|6303.2|6306|6303.2|5
1617698240000|2021-04-06 08:37:20|6306.4|6303.6|6307|6304.2|6307|6304.2|6306|6303.2|4
1617698250000|2021-04-06 08:37:30|6307.4|6304.6|6307.5|6304.7|6308|6305.2|6307.4|6304.6|24
1617698260000|2021-04-06 08:37:40|6307.6|6304.8|6307.5|6304.7|6307.6|6304.8|6307.5|6304.7|12
1617698270000|2021-04-06 08:37:50|6308.6|6305.8|6307.4|6304.6|6308.6|6305.8|6307.4|6304.6|37
1617698280000|2021-04-06 08:38:00|6307.5|6304.7|6307.4|6304.6|6308.4|6305.6|6307.4|6304.6|36
1617698290000|2021-04-06 08:38:10|6307.3|6304.5|6307|6304.2|6307.4|6304.6|6306.5|6303.7|11
1617698300000|2021-04-06 08:38:20|6307.4|6304.6|6307.4|6304.6|6307.4|6304.6|6307.4|6304.6|1
1617698310000|2021-04-06 08:38:30|6305.4|6302.6|6304.4|6301.6|6305.4|6302.6|6303.5|6300.7|53
1617698320000|2021-04-06 08:38:40|6304.8|6302|6305|6302.2|6305.4|6302.6|6304.4|6301.6|12
1617698330000|2021-04-06 08:38:50|6305.4|6302.6|6306.9|6304.1|6307.4|6304.6|6305.4|6302.6|9
1617698340000|2021-04-06 08:39:00|6306.4|6303.6|6305.4|6302.6|6306.8|6304|6303.9|6301.1|73
1617698350000|2021-04-06 08:39:10|6305|6302.2|6304|6301.2|6305.4|6302.6|6304|6301.2|20
1617698360000|2021-04-06 08:39:20|6303.4|6300.6|6298.6|6295.8|6303.4|6300.6|6298.6|6295.8|306
1617698370000|2021-04-06 08:39:30|6299.4|6296.6|6300|6297.2|6301.1|6298.3|6298.6|6295.8|82
1617698380000|2021-04-06 08:39:40|6300.6|6297.8|6300.1|6297.3|6301.3|6298.5|6300.1|6297.3|7
1617698390000|2021-04-06 08:39:50|6300.6|6297.8|6300.6|6297.8|6301.3|6298.5|6300.6|6297.8|3
1617698400000|2021-04-06 08:40:00|6301|6298.2|6300.1|6297.3|6301.3|6298.5|6299.6|6296.8|42
1617698410000|2021-04-06 08:40:10|6299.6|6296.8|6300.3|6297.5|6302.3|6299.5|6298.8|6296|60
1617698420000|2021-04-06 08:40:20|6300.6|6297.8|6300.3|6297.5|6301|6298.2|6300.1|6297.3|15
1617698430000|2021-04-06 08:40:30|6299.8|6297|6300.1|6297.3|6300.1|6297.3|6299.6|6296.8|0
1617698440000|2021-04-06 08:40:40|6299.6|6296.8|6301.6|6298.8|6301.6|6298.8|6298.1|6295.3|41
1617698450000|2021-04-06 08:40:50|6300.6|6297.8|6300.6|6297.8|6301.1|6298.3|6300.6|6297.8|20
1617698460000|2021-04-06 08:41:00|6301|6298.2|6302.1|6299.3|6302.1|6299.3|6301|6298.2|2
1617698470000|2021-04-06 08:41:10|6301.6|6298.8|6301.6|6298.8|6301.6|6298.8|6301.6|6298.8|3
1617698480000|2021-04-06 08:41:20|6301.8|6299|6301.6|6298.8|6302.1|6299.3|6301.6|6298.8|3
1617698490000|2021-04-06 08:41:30|6301.3|6298.5|6301.6|6298.8|6301.6|6298.8|6301.3|6298.5|14
1617698500000|2021-04-06 08:41:40|6302.1|6299.3|6302.6|6299.8|6302.6|6299.8|6302|6299.2|1
1617698510000|2021-04-06 08:41:50|6303.5|6300.7|6302.3|6299.5|6303.6|6300.8|6302.3|6299.5|3
1617698520000|2021-04-06 08:42:00|6301.6|6298.8|6301.6|6298.8|6301.6|6298.8|6301.6|6298.8|0
1617698530000|2021-04-06 08:42:10|6301.3|6298.5|6301.3|6298.5|6301.3|6298.5|6300.6|6297.8|9
1617698540000|2021-04-06 08:42:20|6301.6|6298.8|6301.3|6298.5|6301.6|6298.8|6300.6|6297.8|3
1617698550000|2021-04-06 08:42:30|6300.9|6298.1|6301.1|6298.3|6301.1|6298.3|6300.6|6297.8|3
1617698560000|2021-04-06 08:42:40|6300.8|6298|6300.6|6297.8|6301.6|6298.8|6300.6|6297.8|1
1617698570000|2021-04-06 08:42:50|6300.8|6298|6301.1|6298.3|6301.6|6298.8|6300.8|6298|3
1617698580000|2021-04-06 08:43:00|6301.3|6298.5|6307.5|6304.7|6307.5|6304.7|6300.6|6297.8|85
1617698590000|2021-04-06 08:43:10|6307.4|6304.6|6305.4|6302.6|6307.4|6304.6|6304.4|6301.6|12
1617698600000|2021-04-06 08:43:20|6304.9|6302.1|6306.4|6303.6|6306.4|6303.6|6304.9|6302.1|48
1617698610000|2021-04-06 08:43:30|6305.9|6303.1|6304|6301.2|6306.4|6303.6|6304|6301.2|141
1617698620000|2021-04-06 08:43:40|6303.9|6301.1|6304.4|6301.6|6304.4|6301.6|6303.9|6301.1|2
1617698630000|2021-04-06 08:43:50|6304|6301.2|6302.5|6299.7|6304|6301.2|6302.5|6299.7|4
1617698640000|2021-04-06 08:44:00|6303|6300.2|6303.5|6300.7|6303.5|6300.7|6302.5|6299.7|1
1617698650000|2021-04-06 08:44:10|6303.3|6300.5|6304|6301.2|6304.4|6301.6|6302.5|6299.7|8
1617698660000|2021-04-06 08:44:20|6305.5|6302.7|6307|6304.2|6307.4|6304.6|6305.5|6302.7|15
1617698670000|2021-04-06 08:44:30|6306.6|6303.8|6306.5|6303.7|6307|6304.2|6306.4|6303.6|9
1617698680000|2021-04-06 08:44:40|6306.4|6303.6|6309.4|6306.6|6309.4|6306.6|6306.4|6303.6|27
1617698690000|2021-04-06 08:44:50|6309.5|6306.7|6308.9|6306.1|6309.5|6306.7|6308.5|6305.7|45
1617698700000|2021-04-06 08:45:00|6309.4|6306.6|6309|6306.2|6309.5|6306.7|6308.5|6305.7|21
1617698710000|2021-04-06 08:45:10|6308.5|6305.7|6306|6303.2|6308.5|6305.7|6305.8|6303|31
1617698720000|2021-04-06 08:45:20|6305.9|6303.1|6305.4|6302.6|6305.9|6303.1|6305.4|6302.6|9
1617698730000|2021-04-06 08:45:30|6305.5|6302.7|6307.4|6304.6|6308.3|6305.5|6305.5|6302.7|51
1617698740000|2021-04-06 08:45:40|6307.3|6304.5|6307.5|6304.7|6307.5|6304.7|6306.9|6304.1|1
1617698750000|2021-04-06 08:45:50|6307.6|6304.8|6310|6307.2|6310.4|6307.6|6307.6|6304.8|82
1617698760000|2021-04-06 08:46:00|6310.4|6307.6|6310.5|6307.7|6310.5|6307.7|6310.4|6307.6|0
1617698780000|2021-04-06 08:46:20|||||||||11
1617698790000|2021-04-06 08:46:30|6310|6307.2|6307.3|6304.5|6310|6307.2|6306.4|6303.6|146
1617698800000|2021-04-06 08:46:40|6307.9|6305.1|6309.4|6306.6|6309.4|6306.6|6307.9|6305.1|3
1617698820000|2021-04-06 08:47:00|6309.9|6307.1|6310.4|6307.6|6310.4|6307.6|6309.9|6307.1|0
1617698830000|2021-04-06 08:47:10|6310.5|6307.7|6315.4|6312.6|6315.4|6312.6|6310.4|6307.6|58
1617698840000|2021-04-06 08:47:20|6315.8|6313|6318.9|6316.1|6319.4|6316.6|6315.8|6313|107
1617698850000|2021-04-06 08:47:30|6319|6316.2|6319.4|6316.6|6319.4|6316.6|6317.4|6314.6|52
1617698860000|2021-04-06 08:47:40|6318.4|6315.6|6318.4|6315.6|6319.3|6316.5|6318|6315.2|25
1617698870000|2021-04-06 08:47:50|6318|6315.2|6318.4|6315.6|6318.4|6315.6|6317.4|6314.6|2
1617698880000|2021-04-06 08:48:00|6318.8|6316|6318.4|6315.6|6319.4|6316.6|6318|6315.2|14
1617698890000|2021-04-06 08:48:10|6318.8|6316|6318.4|6315.6|6319.4|6316.6|6318.4|6315.6|2
1617698900000|2021-04-06 08:48:20|6318.6|6315.8|6319.8|6317|6319.8|6317|6318.6|6315.8|29
1617698910000|2021-04-06 08:48:30|6319.4|6316.6|6322.4|6319.6|6322.4|6319.6|6319.4|6316.6|103
1617698920000|2021-04-06 08:48:40|6323.3|6320.5|6324.3|6321.5|6326.1|6323.3|6323.3|6320.5|296
1617698930000|2021-04-06 08:48:50|6323.8|6321|6324.3|6321.5|6324.3|6321.5|6323.8|6321|63
1617698940000|2021-04-06 08:49:00|6324.4|6321.6|6325.8|6323|6326.1|6323.3|6324.3|6321.5|40
1617698950000|2021-04-06 08:49:10|6326.1|6323.3|6324.3|6321.5|6327|6324.2|6324.3|6321.5|11
1617698960000|2021-04-06 08:49:20|6324.5|6321.7|6324.4|6321.6|6324.8|6322|6324.3|6321.5|6
1617698970000|2021-04-06 08:49:30|6324.1|6321.3|6323.8|6321|6324.3|6321.5|6323.8|6321|30
1617698980000|2021-04-06 08:49:40|6324.1|6321.3|6322.8|6320|6324.1|6321.3|6322.8|6320|9
1617698990000|2021-04-06 08:49:50|6322.4|6319.6|6323.1|6320.3|6323.1|6320.3|6322.3|6319.5|2
1617699000000|2021-04-06 08:50:00|6324|6321.2|6323.9|6321.1|6324.1|6321.3|6323.3|6320.5|34
1617699010000|2021-04-06 08:50:10|6323.8|6321|6323.8|6321|6323.8|6321|6322.5|6319.7|9
1617699020000|2021-04-06 08:50:20|6323.4|6320.6|6323.8|6321|6323.8|6321|6323.3|6320.5|10
1617699030000|2021-04-06 08:50:30|6324.1|6321.3|6326.1|6323.3|6327.5|6324.7|6324.1|6321.3|45
1617699040000|2021-04-06 08:50:40|6326.3|6323.5|6331.3|6328.5|6332.8|6330|6326.1|6323.3|160
1617699050000|2021-04-06 08:50:50|6331.1|6328.3|6335.6|6332.8|6335.6|6332.8|6330.1|6327.3|244
1617699060000|2021-04-06 08:51:00|6335.8|6333|6336.1|6333.3|6336.6|6333.8|6335.3|6332.5|174
1617699070000|2021-04-06 08:51:10|6336.5|6333.7|6334.1|6331.3|6337|6334.2|6334.1|6331.3|28
1617699080000|2021-04-06 08:51:20|6334.5|6331.7|6333.3|6330.5|6334.5|6331.7|6332.3|6329.5|43
1617699090000|2021-04-06 08:51:30|6333.6|6330.8|6333.6|6330.8|6334.5|6331.7|6333.1|6330.3|100
1617699100000|2021-04-06 08:51:40|6333.4|6330.6|6332.1|6329.3|6333.4|6330.6|6331.3|6328.5|13
1617699110000|2021-04-06 08:51:50|6331.8|6329|6330.8|6328|6332.1|6329.3|6330.8|6328|10
1617699120000|2021-04-06 08:52:00|6331.1|6328.3|6330.8|6328|6331.1|6328.3|6330.8|6328|6
1617699130000|2021-04-06 08:52:10|6330|6327.2|6333.6|6330.8|6333.6|6330.8|6329.1|6326.3|46
1617699140000|2021-04-06 08:52:20|6333.1|6330.3|6333.1|6330.3|6333.1|6330.3|6332.8|6330|16
1617699150000|2021-04-06 08:52:30|6333.5|6330.7|6332.3|6329.5|6334.1|6331.3|6332.3|6329.5|76
1617699160000|2021-04-06 08:52:40|6331.8|6329|6331.8|6329|6331.8|6329|6331.3|6328.5|2
1617699170000|2021-04-06 08:52:50|6331.4|6328.6|6330.8|6328|6331.8|6329|6330.8|6328|3
1617699180000|2021-04-06 08:53:00|6330.3|6327.5|6329.1|6326.3|6330.8|6328|6328.8|6326|14
1617699190000|2021-04-06 08:53:10|6329.4|6326.6|6328.3|6325.5|6330.1|6327.3|6327.1|6324.3|58
1617699200000|2021-04-06 08:53:20|6327.3|6324.5|6330|6327.2|6330|6327.2|6327.3|6324.5|26
1617699210000|2021-04-06 08:53:30|6330.1|6327.3|6330.1|6327.3|6331.1|6328.3|6329.3|6326.5|55
1617699220000|2021-04-06 08:53:40|6329.3|6326.5|6327.8|6325|6329.3|6326.5|6327.8|6325|4
1617699230000|2021-04-06 08:53:50|6327.3|6324.5|6326.3|6323.5|6327.3|6324.5|6326.3|6323.5|28
1617699240000|2021-04-06 08:54:00|6326.1|6323.3|6327.1|6324.3|6327.1|6324.3|6325.4|6322.6|14
1617699250000|2021-04-06 08:54:10|6327.4|6324.6|6328.8|6326|6329.1|6326.3|6327.4|6324.6|36
1617699260000|2021-04-06 08:54:20|6329.1|6326.3|6328.6|6325.8|6329.1|6326.3|6328.6|6325.8|0
1617699270000|2021-04-06 08:54:30|6328.8|6326|6328.1|6325.3|6328.8|6326|6328.1|6325.3|2
1617699290000|2021-04-06 08:54:50|||||||||7
1617699300000|2021-04-06 08:55:00|6328.3|6325.5|6330.8|6328|6330.9|6328.1|6328.3|6325.5|38
1617699310000|2021-04-06 08:55:10|6331.1|6328.3|6331.8|6329|6332.1|6329.3|6331.1|6328.3|3
1617699320000|2021-04-06 08:55:20|6331.3|6328.5|6331.6|6328.8|6332.1|6329.3|6331.1|6328.3|15
1617699330000|2021-04-06 08:55:30|6331.4|6328.6|6331.6|6328.8|6332.1|6329.3|6331.3|6328.5|9
1617699340000|2021-04-06 08:55:40|6332.1|6329.3|6332.1|6329.3|6332.1|6329.3|6331.1|6328.3|43
1617699350000|2021-04-06 08:55:50|6331.3|6328.5|6332.6|6329.8|6333.1|6330.3|6331.3|6328.5|28
1617699360000|2021-04-06 08:56:00|6332.8|6330|6335.3|6332.5|6336.1|6333.3|6332.8|6330|49
1617699370000|2021-04-06 08:56:10|6335.6|6332.8|6336|6333.2|6337.1|6334.3|6335.5|6332.7|77
1617699380000|2021-04-06 08:56:20|6336.5|6333.7|6334.6|6331.8|6337.1|6334.3|6334.3|6331.5|19
1617699390000|2021-04-06 08:56:30|6334.3|6331.5|6333.8|6331|6334.3|6331.5|6333.3|6330.5|1
1617699400000|2021-04-06 08:56:40|6333.3|6330.5|6332.8|6330|6333.8|6331|6332.8|6330|36
1617699410000|2021-04-06 08:56:50|6333.1|6330.3|6331.1|6328.3|6333.1|6330.3|6330.8|6328|7
1617699420000|2021-04-06 08:57:00|6331.4|6328.6|6334.1|6331.3|6334.5|6331.7|6331.4|6328.6|25
1617699430000|2021-04-06 08:57:10|||||||||8
1617699440000|2021-04-06 08:57:20|6333.8|6331|6336|6333.2|6336|6333.2|6333.8|6331|14
1617699450000|2021-04-06 08:57:30|6336.1|6333.3|6336.1|6333.3|6336.1|6333.3|6335.8|6333|27
1617699460000|2021-04-06 08:57:40|6337.1|6334.3|6337.1|6334.3|6337.1|6334.3|6336.8|6334|5
1617699470000|2021-04-06 08:57:50|6336.8|6334|6336.8|6334|6337.1|6334.3|6336.8|6334|21
1617699480000|2021-04-06 08:58:00|6336.3|6333.5|6335.6|6332.8|6336.5|6333.7|6335.6|6332.8|6
1617699490000|2021-04-06 08:58:10|6335.3|6332.5|6336.1|6333.3|6336.1|6333.3|6335.3|6332.5|11
1617699500000|2021-04-06 08:58:20|6335.3|6332.5|6336.1|6333.3|6336.1|6333.3|6335.3|6332.5|31
1617699510000|2021-04-06 08:58:30|6336.4|6333.6|6337.1|6334.3|6337.1|6334.3|6336.4|6333.6|12
1617699520000|2021-04-06 08:58:40|6336.8|6334|6335.3|6332.5|6336.8|6334|6335.3|6332.5|22
1617699530000|2021-04-06 08:58:50|6336.1|6333.3|6336.8|6334|6336.8|6334|6336.1|6333.3|15
1617699540000|2021-04-06 08:59:00|6336.4|6333.6|6336.1|6333.3|6336.8|6334|6336.1|6333.3|7
1617699550000|2021-04-06 08:59:10|6336.4|6333.6|6337.1|6334.3|6337.3|6334.5|6336.4|6333.6|20
1617699560000|2021-04-06 08:59:20|6337.3|6334.5|6340.6|6337.8|6341.1|6338.3|6337.3|6334.5|142
1617699570000|2021-04-06 08:59:30|6340.8|6338|6341.1|6338.3|6342.1|6339.3|6340.8|6338|15
1617699580000|2021-04-06 08:59:40|6340.8|6338|6340.6|6337.8|6340.8|6338|6340.3|6337.5|13
1617699590000|2021-04-06 08:59:50|6340.3|6337.5|6339.3|6336.5|6340.3|6337.5|6339.3|6336.5|3
1617699600000|2021-04-06 09:00:00|6339.1|6336.3|6337.1|6334.3|6340.1|6337.3|6337.1|6334.3|60
1617699610000|2021-04-06 09:00:10|6337|6334.2|6336.3|6333.5|6337.1|6334.3|6336.3|6333.5|24
1617699620000|2021-04-06 09:00:20|6336.6|6333.8|6333.8|6331|6336.6|6333.8|6333.1|6330.3|73
1617699630000|2021-04-06 09:00:30|6333.3|6330.5|6333.1|6330.3|6333.3|6330.5|6333.1|6330.3|5
1617699640000|2021-04-06 09:00:40|6333.8|6331|6336.1|6333.3|6336.1|6333.3|6333.8|6331|14
1617699650000|2021-04-06 09:00:50|6336.9|6334.1|6336.1|6333.3|6337.1|6334.3|6336.1|6333.3|28
1617699660000|2021-04-06 09:01:00|6336.8|6334|6337.8|6335|6338.1|6335.3|6336.8|6334|16
1617699670000|2021-04-06 09:01:10|6338.1|6335.3|6337.8|6335|6338.1|6335.3|6337.8|6335|2
1617699680000|2021-04-06 09:01:20|6338.1|6335.3|6334.3|6331.5|6338.3|6335.5|6334.3|6331.5|112
1617699690000|2021-04-06 09:01:30|6334.4|6331.6|6335.4|6332.6|6336.1|6333.3|6333.3|6330.5|22
1617699700000|2021-04-06 09:01:40|6335.1|6332.3|6333.8|6331|6335.1|6332.3|6333.3|6330.5|34
1617699710000|2021-04-06 09:01:50|6334.1|6331.3|6333.1|6330.3|6334.1|6331.3|6333.1|6330.3|4
1617699720000|2021-04-06 09:02:00|6333.3|6330.5|6338.4|6335.6|6339.5|6336.7|6333.3|6330.5|114
1617699730000|2021-04-06 09:02:10|6338.3|6335.5|6337.8|6335|6340.1|6337.3|6337.3|6334.5|18
1617699740000|2021-04-06 09:02:20|6337.1|6334.3|6333.8|6331|6337.3|6334.5|6333.8|6331|65
1617699750000|2021-04-06 09:02:30|6333.4|6330.6|6333.5|6330.7|6333.5|6330.7|6333.1|6330.3|1
1617699760000|2021-04-06 09:02:40|6333.3|6330.5|6333.3|6330.5|6333.3|6330.5|6333.1|6330.3|1
1617699770000|2021-04-06 09:02:50|6333.2|6330.4|6333.1|6330.3|6334.2|6331.4|6333.1|6330.3|4
1617699780000|2021-04-06 09:03:00|6333.2|6330.4|6333.2|6330.4|6333.6|6330.8|6333.2|6330.4|2
1617699790000|2021-04-06 09:03:10|6333.7|6330.9|6333.7|6330.9|6334.1|6331.3|6333.2|6330.4|4
1617699800000|2021-04-06 09:03:20|6334.1|6331.3|6337.1|6334.3|6339|6336.2|6334.1|6331.3|125
1617699810000|2021-04-06 09:03:30|6337.7|6334.9|6337.1|6334.3|6338.1|6335.3|6337.1|6334.3|21
1617699820000|2021-04-06 09:03:40|6337.4|6334.6|6337.7|6334.9|6338.1|6335.3|6336.7|6333.9|50
1617699830000|2021-04-06 09:03:50|6338.1|6335.3|6336.9|6334.1|6339.1|6336.3|6336.4|6333.6|95
1617699840000|2021-04-06 09:04:00|6336.7|6333.9|6337.2|6334.4|6337.2|6334.4|6336.7|6333.9|3
1617699850000|2021-04-06 09:04:10|6337.1|6334.3|6337.1|6334.3|6337.4|6334.6|6336.4|6333.6|13
1617699860000|2021-04-06 09:04:20|6336.7|6333.9|6338.1|6335.3|6338.2|6335.4|6336.7|6333.9|56
1617699870000|2021-04-06 09:04:30|6338.2|6335.4|6339.1|6336.3|6339.1|6336.3|6337.4|6334.6|21
1617699880000|2021-04-06 09:04:40|6339.2|6336.4|6341.1|6338.3|6341.1|6338.3|6339.2|6336.4|19
1617699890000|2021-04-06 09:04:50|6341.7|6338.9|6341.1|6338.3|6342.1|6339.3|6340.7|6337.9|53
1617699900000|2021-04-06 09:05:00|6341.5|6338.7|6341.7|6338.9|6343|6340.2|6341.2|6338.4|122
1617699910000|2021-04-06 09:05:10|6342.2|6339.4|6343.7|6340.9|6343.7|6340.9|6341.9|6339.1|66
1617699920000|2021-04-06 09:05:20|6344|6341.2|6342.1|6339.3|6345.1|6342.3|6341.7|6338.9|45
1617699930000|2021-04-06 09:05:30|6342.9|6340.1|6343.1|6340.3|6343.1|6340.3|6342.9|6340.1|11
1617699940000|2021-04-06 09:05:40|6343.5|6340.7|6343.1|6340.3|6344.1|6341.3|6343.1|6340.3|20
1617699950000|2021-04-06 09:05:50|6343|6340.2|6343.1|6340.3|6343.1|6340.3|6343|6340.2|46
1617699960000|2021-04-06 09:06:00|6343.2|6340.4|6345.1|6342.3|6345.1|6342.3|6343.2|6340.4|60
1617699970000|2021-04-06 09:06:10|6345.2|6342.4|6344.4|6341.6|6345.4|6342.6|6344.4|6341.6|48
1617699980000|2021-04-06 09:06:20|6344.5|6341.7|6348|6345.2|6348.9|6346.1|6344.5|6341.7|574
1617699990000|2021-04-06 09:06:30|6348.1|6345.3|6347.6|6344.8|6349.9|6347.1|6347.6|6344.8|30
1617700000000|2021-04-06 09:06:40|6348.1|6345.3|6346|6343.2|6349|6346.2|6344|6341.2|89
1617700010000|2021-04-06 09:06:50|6346.1|6343.3|6345.1|6342.3|6346.1|6343.3|6345.1|6342.3|3
1617700020000|2021-04-06 09:07:00|6345|6342.2|6344.9|6342.1|6346|6343.2|6344.5|6341.7|100
1617700030000|2021-04-06 09:07:10|6345.5|6342.7|6344|6341.2|6345.9|6343.1|6343|6340.2|42
1617700040000|2021-04-06 09:07:20|6344.5|6341.7|6343.5|6340.7|6345|6342.2|6343.5|6340.7|6
1617700050000|2021-04-06 09:07:30|6343.9|6341.1|6345|6342.2|6345|6342.2|6343.9|6341.1|7
1617700060000|2021-04-06 09:07:40|6345.5|6342.7|6345.9|6343.1|6345.9|6343.1|6345.5|6342.7|6
1617700070000|2021-04-06 09:07:50|6345.5|6342.7|6345|6342.2|6345.9|6343.1|6345|6342.2|2
1617700080000|2021-04-06 09:08:00|6345.5|6342.7|6345|6342.2|6345.5|6342.7|6344|6341.2|70
1617700090000|2021-04-06 09:08:10|6344.5|6341.7|6341.1|6338.3|6345.5|6342.7|6341.1|6338.3|184
1617700100000|2021-04-06 09:08:20|6341.5|6338.7|6342.1|6339.3|6342.9|6340.1|6341.5|6338.7|16
1617700110000|2021-04-06 09:08:30|6342.5|6339.7|6342.1|6339.3|6343|6340.2|6342.1|6339.3|2
1617700120000|2021-04-06 09:08:40|6342.5|6339.7|6341.5|6338.7|6342.5|6339.7|6341.1|6338.3|61
1617700130000|2021-04-06 09:08:50|6342.1|6339.3|6341.5|6338.7|6342.1|6339.3|6341.5|6338.7|16
1617700140000|2021-04-06 09:09:00|6341.9|6339.1|6342|6339.2|6342|6339.2|6341.5|6338.7|2
1617700150000|2021-04-06 09:09:10|6341.2|6338.4|6341|6338.2|6341.2|6338.4|6340.1|6337.3|26
1617700160000|2021-04-06 09:09:20|6341.1|6338.3|6341|6338.2|6341.1|6338.3|6341|6338.2|4
1617700170000|2021-04-06 09:09:30|6341.1|6338.3|6344.1|6341.3|6344.1|6341.3|6341.1|6338.3|18
1617700180000|2021-04-06 09:09:40|6345|6342.2|6345.1|6342.3|6345.5|6342.7|6344.5|6341.7|8
1617700190000|2021-04-06 09:09:50|6345.5|6342.7|6344.1|6341.3|6345.5|6342.7|6343.5|6340.7|25
1617700200000|2021-04-06 09:10:00|6344.5|6341.7|6344|6341.2|6346|6343.2|6343.2|6340.4|32
1617700210000|2021-04-06 09:10:10|6344.1|6341.3|6344.1|6341.3|6344.1|6341.3|6344.1|6341.3|1
1617700220000|2021-04-06 09:10:20|6343.7|6340.9|6344.1|6341.3|6344.1|6341.3|6343.7|6340.9|15
1617700230000|2021-04-06 09:10:30|6343.6|6340.8|6345.6|6342.8|6345.6|6342.8|6343.2|6340.4|54
1617700240000|2021-04-06 09:10:40|6346|6343.2|6346.1|6343.3|6346.1|6343.3|6345.1|6342.3|9
1617700250000|2021-04-06 09:10:50|6346.2|6343.4|6346.2|6343.4|6346.2|6343.4|6346.2|6343.4|62
1617700260000|2021-04-06 09:11:00|6346.1|6343.3|6346.1|6343.3|6346.2|6343.4|6346.1|6343.3|67
1617700270000|2021-04-06 09:11:10|||||||||1
1617700290000|2021-04-06 09:11:30|6346.2|6343.4|6346.1|6343.3|6346.2|6343.4|6346.1|6343.3|33
1617700300000|2021-04-06 09:11:40|6346|6343.2|6346.1|6343.3|6346.1|6343.3|6346|6343.2|67
1617700310000|2021-04-06 09:11:50|||||||||6
1617700320000|2021-04-06 09:12:00|6346|6343.2|6345.1|6342.3|6346|6343.2|6345.1|6342.3|71
1617700330000|2021-04-06 09:12:10|6343.2|6340.4|6341|6338.2|6343.5|6340.7|6340.1|6337.3|17
1617700340000|2021-04-06 09:12:20|6341.1|6338.3|6343|6340.2|6343|6340.2|6340.6|6337.8|25
1617700350000|2021-04-06 09:12:30|6343.1|6340.3|6346.1|6343.3|6346.1|6343.3|6342.1|6339.3|91
1617700360000|2021-04-06 09:12:40|6346|6343.2|6346|6343.2|6346|6343.2|6346|6343.2|9
1617700370000|2021-04-06 09:12:50|6346.1|6343.3|6343.1|6340.3|6346.1|6343.3|6342.7|6339.9|53
1617700380000|2021-04-06 09:13:00|6343.2|6340.4|6345.5|6342.7|6346|6343.2|6343.2|6340.4|29
1617700390000|2021-04-06 09:13:10|6345.1|6342.3|6343.5|6340.7|6345.1|6342.3|6343.1|6340.3|30
1617700400000|2021-04-06 09:13:20|6343.9|6341.1|6343.9|6341.1|6344|6341.2|6343.5|6340.7|0
1617700410000|2021-04-06 09:13:30|6344.1|6341.3|6343.6|6340.8|6344.1|6341.3|6342.1|6339.3|22
1617700420000|2021-04-06 09:13:40|6343.2|6340.4|6343.2|6340.4|6343.2|6340.4|6343.2|6340.4|5
1617700430000|2021-04-06 09:13:50|6342.1|6339.3|6338.1|6335.3|6342.9|6340.1|6338.1|6335.3|38
1617700440000|2021-04-06 09:14:00|6337.2|6334.4|6336.1|6333.3|6337.5|6334.7|6336.1|6333.3|25
1617700450000|2021-04-06 09:14:10|6336.2|6333.4|6336.2|6333.4|6336.2|6333.4|6336.2|6333.4|21
1617700460000|2021-04-06 09:14:20|6338.1|6335.3|6339.1|6336.3|6339.1|6336.3|6338.1|6335.3|9
1617700470000|2021-04-06 09:14:30|6339.5|6336.7|6336.7|6333.9|6339.5|6336.7|6336.7|6333.9|22
1617700480000|2021-04-06 09:14:40|6336.1|6333.3|6335.7|6332.9|6336.1|6333.3|6334.1|6331.3|11
1617700490000|2021-04-06 09:14:50|6336.1|6333.3|6335.2|6332.4|6336.1|6333.3|6335.2|6332.4|32
1617700500000|2021-04-06 09:15:00|6335.4|6332.6|6338.1|6335.3|6338.1|6335.3|6335.4|6332.6|23
1617700510000|2021-04-06 09:15:10|6337.9|6335.1|6339.1|6336.3|6339.5|6336.7|6336.6|6333.8|42
1617700520000|2021-04-06 09:15:20|6338.7|6335.9|6339.5|6336.7|6340.1|6337.3|6338.7|6335.9|8
1617700530000|2021-04-06 09:15:30|6339.7|6336.9|6342.2|6339.4|6342.2|6339.4|6339.1|6336.3|39
1617700540000|2021-04-06 09:15:40|6343.1|6340.3|6345|6342.2|6345|6342.2|6343.1|6340.3|115
1617700550000|2021-04-06 09:15:50|6345.2|6342.4|6343.1|6340.3|6345.2|6342.4|6343.1|6340.3|34
1617700560000|2021-04-06 09:16:00|6342.7|6339.9|6341.7|6338.9|6342.7|6339.9|6341.7|6338.9|1
1617700570000|2021-04-06 09:16:10|6342.1|6339.3|6343.1|6340.3|6343.1|6340.3|6342.1|6339.3|4
1617700580000|2021-04-06 09:16:20|6343.2|6340.4|6345.1|6342.3|6345.1|6342.3|6343.2|6340.4|28
1617700590000|2021-04-06 09:16:30|6344.9|6342.1|6344.1|6341.3|6344.9|6342.1|6344.1|6341.3|17
1617700600000|2021-04-06 09:16:40|6343.4|6340.6|6343.5|6340.7|6344.1|6341.3|6343.1|6340.3|7
1617700610000|2021-04-06 09:16:50|6343.1|6340.3|6342.1|6339.3|6343.1|6340.3|6342.1|6339.3|8
1617700620000|2021-04-06 09:17:00|6341.9|6339.1|6338.7|6335.9|6341.9|6339.1|6338.7|6335.9|23
1617700630000|2021-04-06 09:17:10|6339.1|6336.3|6339.6|6336.8|6341.5|6338.7|6339.1|6336.3|23
1617700640000|2021-04-06 09:17:20|6340.1|6337.3|6340.1|6337.3|6340.1|6337.3|6340.1|6337.3|3
1617700650000|2021-04-06 09:17:30|6339.7|6336.9|6340.6|6337.8|6340.7|6337.9|6339.6|6336.8|15
1617700660000|2021-04-06 09:17:40|6341|6338.2|6338.7|6335.9|6341.1|6338.3|6338.7|6335.9|8
1617700670000|2021-04-06 09:17:50|6338.6|6335.8|6339.7|6336.9|6340.1|6337.3|6338.6|6335.8|11
1617700680000|2021-04-06 09:18:00|6339.6|6336.8|6341.5|6338.7|6341.5|6338.7|6339.6|6336.8|13
1617700690000|2021-04-06 09:18:10|6341.7|6338.9|6341.7|6338.9|6342.5|6339.7|6340.7|6337.9|8
1617700700000|2021-04-06 09:18:20|6342.1|6339.3|6341.2|6338.4|6342.1|6339.3|6341.1|6338.3|4
1617700710000|2021-04-06 09:18:30|6341.7|6338.9|6341.4|6338.6|6341.7|6338.9|6341.4|6338.6|2
1617700720000|2021-04-06 09:18:40|6341.1|6338.3|6341.1|6338.3|6341.1|6338.3|6339.7|6336.9|43
1617700730000|2021-04-06 09:18:50|6341|6338.2|6340.7|6337.9|6341|6338.2|6340.2|6337.4|10
1617700740000|2021-04-06 09:19:00|6340.6|6337.8|6340.7|6337.9|6340.7|6337.9|6340.1|6337.3|4
1617700750000|2021-04-06 09:19:10|6340.6|6337.8|6340.2|6337.4|6341|6338.2|6340.1|6337.3|5
1617700770000|2021-04-06 09:19:30|6340.1|6337.3|6340.6|6337.8|6341|6338.2|6340.1|6337.3|7
1617700780000|2021-04-06 09:19:40|6341.1|6338.3|6344.1|6341.3|6344.6|6341.8|6340.7|6337.9|43
1617700800000|2021-04-06 09:20:00|6344.9|6342.1|6346.1|6343.3|6346.1|6343.3|6344.9|6342.1|9
1617700810000|2021-04-06 09:20:10|6345.6|6342.8|6345.1|6342.3|6346|6343.2|6345.1|6342.3|18
1617700820000|2021-04-06 09:20:20|6345|6342.2|6341.1|6338.3|6345|6342.2|6340.4|6337.6|55
1617700830000|2021-04-06 09:20:30|6340.7|6337.9|6340.7|6337.9|6341.1|6338.3|6340.7|6337.9|8
1617700840000|2021-04-06 09:20:40|6341.1|6338.3|6340.2|6337.4|6341.1|6338.3|6340.2|6337.4|4
1617700850000|2021-04-06 09:20:50|6340.4|6337.6|6340.2|6337.4|6340.7|6337.9|6340.2|6337.4|5
1617700860000|2021-04-06 09:21:00|6340.7|6337.9|6340.2|6337.4|6340.7|6337.9|6340.2|6337.4|13
1617700870000|2021-04-06 09:21:10|6340.7|6337.9|6340.7|6337.9|6340.7|6337.9|6340.7|6337.9|1
1617700880000|2021-04-06 09:21:20|6341.1|6338.3|6340.2|6337.4|6341.1|6338.3|6340.2|6337.4|7
1617700890000|2021-04-06 09:21:30|6340.1|6337.3|6337.7|6334.9|6340.1|6337.3|6337.1|6334.3|16
1617700900000|2021-04-06 09:21:40|6337.2|6334.4|6334.6|6331.8|6337.2|6334.4|6334.2|6331.4|20
1617700910000|2021-04-06 09:21:50|6334.7|6331.9|6333.7|6330.9|6334.7|6331.9|6333.1|6330.3|196
1617700920000|2021-04-06 09:22:00|6333.1|6330.3|6334.1|6331.3|6334.1|6331.3|6333|6330.2|34
1617700930000|2021-04-06 09:22:10|6335.1|6332.3|6334.7|6331.9|6335.1|6332.3|6334.4|6331.6|15
1617700940000|2021-04-06 09:22:20|6335.2|6332.4|6334.9|6332.1|6335.2|6332.4|6334.9|6332.1|9
1617700950000|2021-04-06 09:22:30|6334.5|6331.7|6335.1|6332.3|6335.1|6332.3|6333.2|6330.4|91
1617700960000|2021-04-06 09:22:40|6335.4|6332.6|6335.2|6332.4|6336.1|6333.3|6335.1|6332.3|18
1617700970000|2021-04-06 09:22:50|6335.4|6332.6|6335.2|6332.4|6335.7|6332.9|6335.1|6332.3|108
1617700980000|2021-04-06 09:23:00|6335.1|6332.3|6335.2|6332.4|6336.1|6333.3|6335.1|6332.3|16
1617700990000|2021-04-06 09:23:10|6335.4|6332.6|6335.2|6332.4|6335.7|6332.9|6335.1|6332.3|7
1617701000000|2021-04-06 09:23:20|6336.1|6333.3|6335.7|6332.9|6336.1|6333.3|6335.2|6332.4|12
1617701010000|2021-04-06 09:23:30|6336.1|6333.3|6335.2|6332.4|6336.1|6333.3|6335.2|6332.4|9
1617701020000|2021-04-06 09:23:40|6335.1|6332.3|6336.1|6333.3|6336.1|6333.3|6335.1|6332.3|22
1617701030000|2021-04-06 09:23:50|||||||||1
1617701040000|2021-04-06 09:24:00|||||||||1
1617701050000|2021-04-06 09:24:10|6336.5|6333.7|6336.2|6333.4|6337.2|6334.4|6336.2|6333.4|24
1617701060000|2021-04-06 09:24:20|6337.1|6334.3|6336.2|6333.4|6337.1|6334.3|6336.2|6333.4|8
1617701070000|2021-04-06 09:24:30|6336.6|6333.8|6338.6|6335.8|6338.7|6335.9|6336.2|6333.4|42
1617701080000|2021-04-06 09:24:40|6339.1|6336.3|6337.7|6334.9|6339.1|6336.3|6337.6|6334.8|37
1617701090000|2021-04-06 09:24:50|6337.4|6334.6|6336.6|6333.8|6337.7|6334.9|6336.2|6333.4|38
1617701100000|2021-04-06 09:25:00|6337.1|6334.3|6336.1|6333.3|6337.1|6334.3|6336.1|6333.3|172
1617701110000|2021-04-06 09:25:10|||||||||12
1617701120000|2021-04-06 09:25:20|6337.6|6334.8|6335.5|6332.7|6338.1|6335.3|6335.1|6332.3|115
1617701130000|2021-04-06 09:25:30|6335.1|6332.3|6335.1|6332.3|6335.6|6332.8|6334.1|6331.3|36
1617701140000|2021-04-06 09:25:40|6335.5|6332.7|6334.1|6331.3|6335.5|6332.7|6334.1|6331.3|15
1617701150000|2021-04-06 09:25:50|||||||||2
1617701160000|2021-04-06 09:26:00|6334|6331.2|6338.2|6335.4|6338.2|6335.4|6333|6330.2|103
1617701170000|2021-04-06 09:26:10|6337.7|6334.9|6338.1|6335.3|6338.1|6335.3|6337.6|6334.8|17
1617701180000|2021-04-06 09:26:20|6339.1|6336.3|6341.9|6339.1|6342.5|6339.7|6339.1|6336.3|15
1617701190000|2021-04-06 09:26:30|6341.5|6338.7|6341.6|6338.8|6341.6|6338.8|6340.6|6337.8|3
1617701200000|2021-04-06 09:26:40|6343.1|6340.3|6344.1|6341.3|6344.1|6341.3|6342.6|6339.8|33
1617701210000|2021-04-06 09:26:50|6343.5|6340.7|6343.6|6340.8|6344.1|6341.3|6343.1|6340.3|7
1617701220000|2021-04-06 09:27:00|6343.7|6340.9|6344.2|6341.4|6345.1|6342.3|6343.7|6340.9|22
1617701230000|2021-04-06 09:27:10|6344.1|6341.3|6345.2|6342.4|6345.2|6342.4|6344.1|6341.3|18
1617701240000|2021-04-06 09:27:20|6345.1|6342.3|6345.1|6342.3|6345.1|6342.3|6344.1|6341.3|9
1617701250000|2021-04-06 09:27:30|6344.2|6341.4|6344.1|6341.3|6344.2|6341.4|6343.1|6340.3|27
1617701260000|2021-04-06 09:27:40|6343.7|6340.9|6343.7|6340.9|6343.7|6340.9|6343.7|6340.9|34
1617701270000|2021-04-06 09:27:50|6344|6341.2|6343.1|6340.3|6344.1|6341.3|6342.1|6339.3|21
1617701280000|2021-04-06 09:28:00|6343.6|6340.8|6342.1|6339.3|6343.6|6340.8|6342.1|6339.3|15
1617701290000|2021-04-06 09:28:10|6342.4|6339.6|6342.7|6339.9|6342.7|6339.9|6342.4|6339.6|3
1617701300000|2021-04-06 09:28:20|6342.1|6339.3|6341|6338.2|6342.1|6339.3|6340.6|6337.8|29
1617701310000|2021-04-06 09:28:30|6341.1|6338.3|6341.6|6338.8|6341.6|6338.8|6341.1|6338.3|0
1617701320000|2021-04-06 09:28:40|6341.2|6338.4|6342.7|6339.9|6343.1|6340.3|6341.2|6338.4|22
1617701330000|2021-04-06 09:28:50|6343.1|6340.3|6344.1|6341.3|6344.1|6341.3|6343.1|6340.3|13
1617701340000|2021-04-06 09:29:00|6344.5|6341.7|6344|6341.2|6344.5|6341.7|6344|6341.2|2
1617701350000|2021-04-06 09:29:10|6344.1|6341.3|6344.7|6341.9|6345.1|6342.3|6344.1|6341.3|10
1617701360000|2021-04-06 09:29:20|6343.6|6340.8|6345.2|6342.4|6345.2|6342.4|6343.6|6340.8|25
1617701380000|2021-04-06 09:29:40|6345.1|6342.3|6345.1|6342.3|6345.2|6342.4|6345.1|6342.3|13
1617701390000|2021-04-06 09:29:50|||||||||8
1617701400000|2021-04-06 09:30:00|6345.2|6342.4|6345.1|6342.3|6345.2|6342.4|6345.1|6342.3|63
1617701410000|2021-04-06 09:30:10|6344.4|6341.6|6345.1|6342.3|6345.1|6342.3|6344.2|6341.4|60
1617701420000|2021-04-06 09:30:20|6344.7|6341.9|6345.1|6342.3|6345.1|6342.3|6344.2|6341.4|17
1617701430000|2021-04-06 09:30:30|6345.2|6342.4|6349|6346.2|6349|6346.2|6345.2|6342.4|125
1617701440000|2021-04-06 09:30:40|6349.1|6346.3|6352.1|6349.3|6352.1|6349.3|6349.1|6346.3|52
1617701450000|2021-04-06 09:30:50|6352.2|6349.4|6351.1|6348.3|6352.2|6349.4|6351.1|6348.3|63
1617701460000|2021-04-06 09:31:00|6350.7|6347.9|6350.7|6347.9|6352|6349.2|6350.2|6347.4|57
1617701470000|2021-04-06 09:31:10|6351.1|6348.3|6351.1|6348.3|6351.6|6348.8|6351.1|6348.3|16
1617701480000|2021-04-06 09:31:20|||||||||3
1617701490000|2021-04-06 09:31:30|6351.2|6348.4|6351.1|6348.3|6351.6|6348.8|6350.6|6347.8|23
1617701500000|2021-04-06 09:31:40|||||||||1
1617701510000|2021-04-06 09:31:50|6351|6348.2|6351.6|6348.8|6352.1|6349.3|6351|6348.2|57
1617701520000|2021-04-06 09:32:00|6351.2|6348.4|6348.2|6345.4|6352.2|6349.4|6348.2|6345.4|89
1617701530000|2021-04-06 09:32:10|6348.1|6345.3|6347.7|6344.9|6348.1|6345.3|6346.2|6343.4|22
1617701540000|2021-04-06 09:32:20|6348.1|6345.3|6348|6345.2|6348.1|6345.3|6345.1|6342.3|43
1617701550000|2021-04-06 09:32:30|6348.1|6345.3|6348.2|6345.4|6348.6|6345.8|6347.2|6344.4|19
1617701560000|2021-04-06 09:32:40|6348.6|6345.8|6348.6|6345.8|6348.6|6345.8|6348.2|6345.4|6
1617701570000|2021-04-06 09:32:50|6348.2|6345.4|6348.6|6345.8|6348.6|6345.8|6348.2|6345.4|1
1617701580000|2021-04-06 09:33:00|6350|6347.2|6351.2|6348.4|6352.1|6349.3|6350|6347.2|16
1617701590000|2021-04-06 09:33:10|6350.5|6347.7|6349.7|6346.9|6350.5|6347.7|6349.2|6346.4|33
1617701600000|2021-04-06 09:33:20|6347.6|6344.8|6347.7|6344.9|6348.1|6345.3|6347.2|6344.4|30
1617701610000|2021-04-06 09:33:30|6348.1|6345.3|6348.1|6345.3|6348.1|6345.3|6348.1|6345.3|0
1617701620000|2021-04-06 09:33:40|6348.3|6345.5|6349.1|6346.3|6350.1|6347.3|6348.2|6345.4|18
1617701630000|2021-04-06 09:33:50|6349.2|6346.4|6349.2|6346.4|6349.2|6346.4|6349.2|6346.4|3
1617701640000|2021-04-06 09:34:00|6351.1|6348.3|6351.6|6348.8|6351.7|6348.9|6350.7|6347.9|16
1617701650000|2021-04-06 09:34:10|6351.7|6348.9|6351.2|6348.4|6351.7|6348.9|6351.2|6348.4|11
1617701660000|2021-04-06 09:34:20|6351.6|6348.8|6352.1|6349.3|6352.1|6349.3|6350.2|6347.4|116
1617701670000|2021-04-06 09:34:30|6351.6|6348.8|6349.7|6346.9|6351.6|6348.8|6349.7|6346.9|13
1617701680000|2021-04-06 09:34:40|6350.1|6347.3|6350.1|6347.3|6350.1|6347.3|6349.2|6346.4|4
1617701690000|2021-04-06 09:34:50|6349.6|6346.8|6351.1|6348.3|6351.2|6348.4|6349.2|6346.4|51
1617701700000|2021-04-06 09:35:00|6351.2|6348.4|6351.7|6348.9|6352.2|6349.4|6351.2|6348.4|49
1617701710000|2021-04-06 09:35:10|6352.1|6349.3|6352.1|6349.3|6352.1|6349.3|6352.1|6349.3|35
1617701720000|2021-04-06 09:35:20|6352.2|6349.4|6352.2|6349.4|6352.2|6349.4|6352.2|6349.4|48
1617701730000|2021-04-06 09:35:30|6351.7|6348.9|6351.7|6348.9|6351.7|6348.9|6351.2|6348.4|50
1617701740000|2021-04-06 09:35:40|6351.3|6348.5|6351.2|6348.4|6351.3|6348.5|6351.2|6348.4|0
1617701750000|2021-04-06 09:35:50|6351.1|6348.3|6350.2|6347.4|6351.1|6348.3|6350.2|6347.4|9
1617701760000|2021-04-06 09:36:00|6349|6346.2|6348.2|6345.4|6349.2|6346.4|6348.2|6345.4|50
1617701770000|2021-04-06 09:36:10|6349.1|6346.3|6348.2|6345.4|6349.2|6346.4|6348.2|6345.4|14
1617701780000|2021-04-06 09:36:20|6348|6345.2|6347.2|6344.4|6348|6345.2|6347.2|6344.4|3
1617701790000|2021-04-06 09:36:30|6347.1|6344.3|6346.7|6343.9|6347.1|6344.3|6345.7|6342.9|20
1617701800000|2021-04-06 09:36:40|6346.3|6343.5|6347.2|6344.4|6347.2|6344.4|6346.2|6343.4|1
1617701810000|2021-04-06 09:36:50|6347.1|6344.3|6346.2|6343.4|6347.1|6344.3|6346.2|6343.4|5
1617701820000|2021-04-06 09:37:00|6345.8|6343|6338.8|6336|6345.8|6343|6338.2|6335.4|75
1617701830000|2021-04-06 09:37:10|6339|6336.2|6339.8|6337|6339.8|6337|6339|6336.2|3
1617701840000|2021-04-06 09:37:20|6340.2|6337.4|6340.2|6337.4|6341.2|6338.4|6340.2|6337.4|19
1617701850000|2021-04-06 09:37:30|6340.3|6337.5|6340.7|6337.9|6340.7|6337.9|6340.3|6337.5|1
1617701860000|2021-04-06 09:37:40|6340.8|6338|6341.8|6339|6342.1|6339.3|6340.8|6338|14
1617701870000|2021-04-06 09:37:50|6343|6340.2|6343.8|6341|6344.3|6341.5|6343|6340.2|58
1617701880000|2021-04-06 09:38:00|6342.3|6339.5|6342.8|6340|6342.8|6340|6342.3|6339.5|14
1617701890000|2021-04-06 09:38:10|6343.3|6340.5|6345.3|6342.5|6345.3|6342.5|6343.3|6340.5|3
1617701900000|2021-04-06 09:38:20|6345.7|6342.9|6345.8|6343|6346.3|6343.5|6345.5|6342.7|12
1617701910000|2021-04-06 09:38:30|6345.5|6342.7|6345|6342.2|6345.5|6342.7|6344.8|6342|10
1617701920000|2021-04-06 09:38:40|6345.3|6342.5|6345|6342.2|6345.3|6342.5|6345|6342.2|3
1617701930000|2021-04-06 09:38:50|6345.3|6342.5|6345.3|6342.5|6346.3|6343.5|6345.3|6342.5|5
1617701940000|2021-04-06 09:39:00|6346|6343.2|6349.3|6346.5|6349.3|6346.5|6346|6343.2|23
1617701950000|2021-04-06 09:39:10|6349.7|6346.9|6349.3|6346.5|6350|6347.2|6349.3|6346.5|4
1617701960000|2021-04-06 09:39:20|6349.6|6346.8|6351|6348.2|6351.3|6348.5|6349.6|6346.8|12
1617701970000|2021-04-06 09:39:30|6351.3|6348.5|6353.7|6350.9|6353.9|6351|6351.3|6348.5|29
1617701980000|2021-04-06 09:39:40|6353.3|6350.5|6354.8|6352|6354.8|6352|6352.3|6349.5|13
1617701990000|2021-04-06 09:39:50|6354.5|6351.7|6356.7|6353.9|6357.3|6354.5|6354.3|6351.5|38
1617702000000|2021-04-06 09:40:00|6356.8|6354|6356.7|6353.9|6356.8|6354|6356.3|6353.5|6
1617702010000|2021-04-06 09:40:10|6356.3|6353.5|6355.3|6352.5|6356.3|6353.5|6355.3|6352.5|12
1617702020000|2021-04-06 09:40:20|6355.5|6352.7|6357.3|6354.5|6357.3|6354.5|6355.5|6352.7|4
1617702030000|2021-04-06 09:40:30|6358.1|6355.3|6359.2|6356.4|6360.2|6357.4|6358.1|6355.3|96
1617702040000|2021-04-06 09:40:40|6358.6|6355.8|6359.7|6356.9|6359.7|6356.9|6357|6354.2|104
1617702050000|2021-04-06 09:40:50|6359.3|6356.5|6359.7|6356.9|6359.7|6356.9|6359.3|6356.5|8
1617702060000|2021-04-06 09:41:00|6360.7|6357.9|6360.7|6357.9|6360.7|6357.9|6360.3|6357.5|27
1617702070000|2021-04-06 09:41:10|6360.8|6358|6360.2|6357.4|6362.2|6359.4|6359.8|6357|41
1617702080000|2021-04-06 09:41:20|6360.3|6357.5|6359.3|6356.5|6360.3|6357.5|6359.3|6356.5|9
1617702090000|2021-04-06 09:41:30|6359|6356.2|6358.3|6355.5|6359.3|6356.5|6357.3|6354.5|118
1617702100000|2021-04-06 09:41:40|6358.7|6355.9|6358.3|6355.5|6358.7|6355.9|6356.8|6354|39
1617702110000|2021-04-06 09:41:50|6358.2|6355.4|6357.3|6354.5|6358.2|6355.4|6357.3|6354.5|3
1617702120000|2021-04-06 09:42:00|6356.3|6353.5|6356.3|6353.5|6356.3|6353.5|6356.3|6353.5|2
1617702130000|2021-04-06 09:42:10|6356|6353.2|6355.3|6352.5|6356|6353.2|6355.3|6352.5|10
1617702140000|2021-04-06 09:42:20|6356.3|6353.5|6355.3|6352.5|6357.3|6354.5|6355.3|6352.5|16
1617702150000|2021-04-06 09:42:30|6355.5|6352.7|6355.7|6352.9|6356.3|6353.5|6355.3|6352.5|3
1617702160000|2021-04-06 09:42:40|6356.3|6353.5|6356|6353.2|6356.3|6353.5|6356|6353.2|1
1617702170000|2021-04-06 09:42:50|6355.3|6352.5|6354.3|6351.5|6355.3|6352.5|6353.6|6350.8|11
1617702180000|2021-04-06 09:43:00|6354.7|6351.9|6355.3|6352.5|6356.3|6353.5|6354.7|6351.9|6
1617702190000|2021-04-06 09:43:10|6354.5|6351.7|6354.8|6352|6355.3|6352.5|6354.5|6351.7|24
1617702200000|2021-04-06 09:43:20|6354.5|6351.7|6357|6354.2|6357.3|6354.5|6354.5|6351.7|37
1617702210000|2021-04-06 09:43:30|6357.3|6354.5|6359.3|6356.5|6360.2|6357.4|6357.3|6354.5|9
1617702220000|2021-04-06 09:43:40|6359.8|6357|6359.8|6357|6360.7|6357.9|6359.7|6356.9|21
1617702230000|2021-04-06 09:43:50|6360.2|6357.4|6360.2|6357.4|6360.2|6357.4|6360.2|6357.4|4
1617702240000|2021-04-06 09:44:00|6360.3|6357.5|6360|6357.2|6360.3|6357.5|6359.8|6357|4
1617702250000|2021-04-06 09:44:10|6359.8|6357|6359|6356.2|6359.8|6357|6358.3|6355.5|7
1617702260000|2021-04-06 09:44:20|6359.3|6356.5|6356|6353.2|6359.3|6356.5|6356|6353.2|33
1617702270000|2021-04-06 09:44:30|6355|6352.2|6354|6351.2|6355|6352.2|6353.3|6350.5|7
1617702280000|2021-04-06 09:44:40|6353.8|6351|6355|6352.2|6355|6352.2|6353.5|6350.7|10
1617702290000|2021-04-06 09:44:50|6355.2|6352.4|6356|6353.2|6356.5|6353.7|6355.2|6352.4|13
1617702300000|2021-04-06 09:45:00|6356.2|6353.4|6356.3|6353.5|6358.3|6355.5|6355.5|6352.7|16
1617702310000|2021-04-06 09:45:10|6356.5|6353.7|6356.5|6353.7|6356.5|6353.7|6356.5|6353.7|0
1617702320000|2021-04-06 09:45:20|||||||||5
1617702330000|2021-04-06 09:45:30|6357|6354.2|6357.3|6354.5|6357.3|6354.5|6357|6354.2|4
1617702340000|2021-04-06 09:45:40|6357.6|6354.8|6358.8|6356|6359.3|6356.5|6357.6|6354.8|8
1617702360000|2021-04-06 09:46:00|6359|6356.2|6359.3|6356.5|6359.3|6356.5|6359|6356.2|9
1617702370000|2021-04-06 09:46:10|6359.5|6356.7|6360|6357.2|6360.3|6357.5|6359.5|6356.7|9
1617702380000|2021-04-06 09:46:20|6359.5|6356.7|6359.5|6356.7|6359.5|6356.7|6359.5|6356.7|3
1617702390000|2021-04-06 09:46:30|6360|6357.2|6358.5|6355.7|6360|6357.2|6358.5|6355.7|28
1617702400000|2021-04-06 09:46:40|6358.2|6355.4|6357.3|6354.5|6358.2|6355.4|6357.3|6354.5|7
1617702410000|2021-04-06 09:46:50|6357.2|6354.4|6355.5|6352.7|6357.2|6354.4|6355.3|6352.5|11
1617702420000|2021-04-06 09:47:00|6355.6|6352.8|6355.3|6352.5|6356|6353.2|6355.3|6352.5|4
1617702430000|2021-04-06 09:47:10|6354.5|6351.7|6352.3|6349.5|6354.5|6351.7|6352.2|6349.4|20
1617702440000|2021-04-06 09:47:20|6352.2|6349.4|6354.3|6351.5|6354.3|6351.5|6351.3|6348.5|51
1617702450000|2021-04-06 09:47:30|6354|6351.2|6354.5|6351.7|6355|6352.2|6354|6351.2|26
1617702460000|2021-04-06 09:47:40|6354.3|6351.5|6354.3|6351.5|6354.3|6351.5|6354|6351.2|6
1617702470000|2021-04-06 09:47:50|6354.5|6351.7|6356|6353.2|6356|6353.2|6354.5|6351.7|1
1617702480000|2021-04-06 09:48:00|6356.3|6353.5|6355.8|6353|6356.3|6353.5|6355.8|6353|3
1617702490000|2021-04-06 09:48:10|6356|6353.2|6355.5|6352.7|6356|6353.2|6355.5|6352.7|2
1617702500000|2021-04-06 09:48:20|6356|6353.2|6357.3|6354.5|6357.3|6354.5|6356|6353.2|4
1617702510000|2021-04-06 09:48:30|6357.5|6354.7|6358|6355.2|6358.3|6355.5|6357.5|6354.7|7
1617702520000|2021-04-06 09:48:40|6358.3|6355.5|6358.3|6355.5|6358.3|6355.5|6358|6355.2|0
1617702530000|2021-04-06 09:48:50|6358.6|6355.8|6359.3|6356.5|6359.3|6356.5|6358.5|6355.7|6
1617702540000|2021-04-06 09:49:00|6359.5|6356.7|6358|6355.2|6360.3|6357.5|6357.5|6354.7|92
1617702550000|2021-04-06 09:49:10|6357.3|6354.5|6358|6355.2|6358|6355.2|6357.3|6354.5|1
1617702560000|2021-04-06 09:49:20|6357.6|6354.8|6358|6355.2|6360.2|6357.4|6357.5|6354.7|29
1617702570000|2021-04-06 09:49:30|6358.5|6355.7|6359.3|6356.5|6359.3|6356.5|6358.5|6355.7|2
1617702580000|2021-04-06 09:49:40|6359.5|6356.7|6360.3|6357.5|6360.3|6357.5|6359.5|6356.7|11
1617702590000|2021-04-06 09:49:50|6360|6357.2|6360.5|6357.7|6360.5|6357.7|6359.5|6356.7|13
1617702600000|2021-04-06 09:50:00|6361.3|6358.5|6361.5|6358.7|6361.8|6359|6361.3|6358.5|13
1617702610000|2021-04-06 09:50:10|||||||||1
1617702620000|2021-04-06 09:50:20|6361.6|6358.8|6362.3|6359.5|6362.3|6359.5|6361.6|6358.8|102
1617702630000|2021-04-06 09:50:30|6362.5|6359.7|6362.5|6359.7|6362.5|6359.7|6362.5|6359.7|24
1617702640000|2021-04-06 09:50:40|6363.2|6360.4|6368.3|6365.5|6369|6366.2|6363.2|6360.4|198
1617702650000|2021-04-06 09:50:50|6369.6|6366.8|6370.3|6367.5|6378.1|6371.7|6368.3|6365.5|408
1617702660000|2021-04-06 09:51:00|6370.2|6367.4|6368.3|6365.5|6370.2|6367.4|6366.5|6363.7|39
1617702670000|2021-04-06 09:51:10|6369.2|6366.4|6370.7|6367.9|6371.8|6369|6369.2|6366.4|72
1617702680000|2021-04-06 09:51:20|6371.3|6368.5|6373.2|6370.4|6373.3|6370.5|6370.7|6367.9|142
1617702690000|2021-04-06 09:51:30|6373.3|6370.5|6370|6367.2|6373.3|6370.5|6370|6367.2|17
1617702700000|2021-04-06 09:51:40|6369.8|6367|6368.7|6365.9|6370|6367.2|6367.3|6364.5|26
1617702710000|2021-04-06 09:51:50|6369.3|6366.5|6369.2|6366.4|6371.2|6368.4|6368.3|6365.5|131
1617702720000|2021-04-06 09:52:00|6369.3|6366.5|6369.3|6366.5|6369.3|6366.5|6368.3|6365.5|2
1617702730000|2021-04-06 09:52:10|6368.7|6365.9|6367|6364.2|6368.7|6365.9|6366.3|6363.5|51
1617702740000|2021-04-06 09:52:20|6366.6|6363.8|6366|6363.2|6366.6|6363.8|6365.5|6362.7|101
1617702750000|2021-04-06 09:52:30|6367.3|6364.5|6372|6369.2|6373|6370.2|6367.3|6364.5|99
1617702760000|2021-04-06 09:52:40|6371.5|6368.7|6370.3|6367.5|6371.5|6368.7|6370.3|6367.5|12
1617702770000|2021-04-06 09:52:50|6370.5|6367.7|6368.8|6366|6371.3|6368.5|6368.8|6366|42
1617702780000|2021-04-06 09:53:00|6369|6366.2|6371|6368.2|6371.3|6368.5|6369|6366.2|163
1617702790000|2021-04-06 09:53:10|6370.8|6368|6367.8|6365|6370.8|6368|6367.8|6365|24
1617702800000|2021-04-06 09:53:20|6368.3|6365.5|6375.2|6372.4|6377.1|6374.3|6368.3|6365.5|890
1617702810000|2021-04-06 09:53:30|6375.6|6372.8|6380.1|6377.3|6381.1|6378.3|6375.2|6372.4|117
1617702820000|2021-04-06 09:53:40|6379.2|6376.4|6379.2|6376.4|6380.1|6377.3|6379.1|6376.3|37
1617702830000|2021-04-06 09:53:50|6379.1|6376.3|6376.5|6373.7|6380.7|6377.9|6376.5|6373.7|80
1617702840000|2021-04-06 09:54:00|6376.7|6373.9|6377.6|6374.8|6378.1|6375.3|6376.2|6373.4|24
1617702850000|2021-04-06 09:54:10|6377.2|6374.4|6379.2|6376.4|6379.2|6376.4|6377.2|6374.4|25
1617702860000|2021-04-06 09:54:20|6380.1|6377.3|6380.7|6377.9|6382.6|6379.8|6379.2|6376.4|146
1617702870000|2021-04-06 09:54:30|6381.1|6378.3|6379.6|6376.8|6382.5|6379.7|6379.6|6376.8|23
1617702880000|2021-04-06 09:54:40|6379.7|6376.9|6379.1|6376.3|6380.1|6377.3|6378.2|6375.4|35
1617702890000|2021-04-06 09:54:50|6378.2|6375.4|6378.2|6375.4|6378.7|6375.9|6378.1|6375.3|47
1617702900000|2021-04-06 09:55:00|6378.1|6375.3|6380.2|6377.4|6380.2|6377.4|6378.1|6375.3|23
1617702910000|2021-04-06 09:55:10|6379.6|6376.8|6380.8|6378|6382.1|6379.3|6379.2|6376.4|457
1617702920000|2021-04-06 09:55:20|6381.2|6378.4|6381.2|6378.4|6382.1|6379.3|6381.2|6378.4|28
1617702930000|2021-04-06 09:55:30|6381.1|6378.3|6380.3|6377.5|6381.1|6378.3|6380.2|6377.4|17
1617702940000|2021-04-06 09:55:40|6379.7|6376.9|6380.2|6377.4|6380.5|6377.7|6379.1|6376.3|45
1617702950000|2021-04-06 09:55:50|6380.3|6377.5|6380.7|6377.9|6380.7|6377.9|6380.1|6377.3|25
1617702960000|2021-04-06 09:56:00|6381.1|6378.3|6380.7|6377.9|6381.1|6378.3|6380.1|6377.3|12
1617702970000|2021-04-06 09:56:10|6380.2|6377.4|6374.3|6371.5|6380.7|6377.9|6373.1|6370.3|125
1617702980000|2021-04-06 09:56:20|6374.7|6371.9|6375.1|6372.3|6376.3|6373.5|6374.7|6371.9|32
1617702990000|2021-04-06 09:56:30|6374.7|6371.9|6370.1|6367.3|6374.7|6371.9|6369.2|6366.4|77
1617703000000|2021-04-06 09:56:40|6369.7|6366.9|6365.2|6362.4|6370.1|6367.3|6364.1|6361.3|461
1617703010000|2021-04-06 09:56:50|6365.1|6362.3|6367.1|6364.3|6367.1|6364.3|6365.1|6362.3|28
1617703020000|2021-04-06 09:57:00|6367|6364.2|6367.2|6364.4|6367.7|6364.9|6365.7|6362.9|54
1617703030000|2021-04-06 09:57:10|6367.3|6364.5|6366.2|6363.4|6368.2|6365.4|6365|6362.2|184
1617703040000|2021-04-06 09:57:20|6365.5|6362.7|6366.1|6363.3|6367.1|6364.3|6365.2|6362.4|50
1617703050000|2021-04-06 09:57:30|6365.7|6362.9|6366.2|6363.4|6366.2|6363.4|6365.7|6362.9|4
1617703060000|2021-04-06 09:57:40|6366.1|6363.3|6366.1|6363.3|6366.2|6363.4|6365.2|6362.4|8
1617703070000|2021-04-06 09:57:50|6365.7|6362.9|6366.1|6363.3|6366.2|6363.4|6365.7|6362.9|5
1617703080000|2021-04-06 09:58:00|6365.2|6362.4|6366.1|6363.3|6366.1|6363.3|6363.7|6360.9|46
1617703090000|2021-04-06 09:58:10|6365.7|6362.9|6363.7|6360.9|6366.2|6363.4|6363.3|6360.5|44
1617703100000|2021-04-06 09:58:20|6364.1|6361.3|6364.7|6361.9|6364.7|6361.9|6364.1|6361.3|25
1617703110000|2021-04-06 09:58:30|6364.2|6361.4|6363.2|6360.4|6365.1|6362.3|6363.2|6360.4|24
1617703120000|2021-04-06 09:58:40|6363.7|6360.9|6360.7|6357.9|6364.6|6361.8|6360.7|6357.9|68
1617703130000|2021-04-06 09:58:50|6361.2|6358.4|6360.5|6357.7|6362.1|6359.3|6358.7|6355.9|40
1617703140000|2021-04-06 09:59:00|6361|6358.2|6361.1|6358.3|6361.1|6358.3|6360.2|6357.4|11
1617703150000|2021-04-06 09:59:10|6360.2|6357.4|6359.7|6356.9|6360.2|6357.4|6358.5|6355.7|68
1617703160000|2021-04-06 09:59:20|6359.8|6357|6357.5|6354.7|6359.8|6357|6357.5|6354.7|21
1617703170000|2021-04-06 09:59:30|6357.8|6355|6357|6354.2|6359|6356.2|6356.3|6353.5|110
1617703180000|2021-04-06 09:59:40|6356.8|6354|6357.2|6354.4|6357.3|6354.5|6355.3|6352.5|49
1617703190000|2021-04-06 09:59:50|6357.3|6354.5|6353.3|6350.5|6357.3|6354.5|6353.3|6350.5|180
1617703200000|2021-04-06 10:00:00|6352.3|6349.5|6358.3|6355.5|6358.3|6355.5|6352.3|6349.5|49
1617703210000|2021-04-06 10:00:10|6357.7|6354.9|6357.7|6354.9|6358.3|6355.5|6357|6354.2|76
1617703220000|2021-04-06 10:00:20|6358.1|6355.3|6358.3|6355.5|6359.2|6356.4|6357.5|6354.7|54
1617703230000|2021-04-06 10:00:30|6358.2|6355.4|6356.3|6353.5|6358.3|6355.5|6356.3|6353.5|14
1617703240000|2021-04-06 10:00:40|6355.3|6352.5|6355|6352.2|6355.3|6352.5|6354.3|6351.5|28
1617703250000|2021-04-06 10:00:50|6355.3|6352.5|6353.8|6351|6355.3|6352.5|6353.3|6350.5|32
1617703260000|2021-04-06 10:01:00|6353.3|6350.5|6352.5|6349.7|6353.3|6350.5|6352.5|6349.7|26
1617703270000|2021-04-06 10:01:10|6353.3|6350.5|6352|6349.2|6353.7|6350.9|6351.3|6348.5|47
1617703280000|2021-04-06 10:01:20|6352.3|6349.5|6350.7|6347.9|6352.3|6349.5|6350.3|6347.5|76
1617703290000|2021-04-06 10:01:30|6350.8|6348|6353.3|6350.5|6353.3|6350.5|6350.5|6347.7|30
1617703300000|2021-04-06 10:01:40|6353|6350.2|6351.3|6348.5|6353.3|6350.5|6351.3|6348.5|6
1617703310000|2021-04-06 10:01:50|6350.6|6347.8|6350|6347.2|6350.6|6347.8|6350|6347.2|8
1617703320000|2021-04-06 10:02:00|6350.3|6347.5|6350|6347.2|6350.3|6347.5|6350|6347.2|4
1617703330000|2021-04-06 10:02:10|6350.3|6347.5|6348|6345.2|6350.3|6347.5|6348|6345.2|17
1617703340000|2021-04-06 10:02:20|6348.3|6345.5|6349|6346.2|6349|6346.2|6347.5|6344.7|18
1617703350000|2021-04-06 10:02:30|6349.3|6346.5|6352.3|6349.5|6352.3|6349.5|6349.3|6346.5|20
1617703360000|2021-04-06 10:02:40|6351.8|6349|6351.5|6348.7|6351.8|6349|6351.5|6348.7|8
1617703370000|2021-04-06 10:02:50|6351.4|6348.6|6352.3|6349.5|6352.3|6349.5|6350.9|6348.1|11
1617703380000|2021-04-06 10:03:00|6353.2|6350.4|6352.3|6349.5|6354.3|6351.5|6352.3|6349.5|43
1617703390000|2021-04-06 10:03:10|6351.9|6349.1|6352.4|6349.6|6352.4|6349.6|6351.9|6349.1|1
1617703400000|2021-04-06 10:03:20|6352.8|6350|6351.8|6349|6352.8|6350|6351.3|6348.5|8
1617703410000|2021-04-06 10:03:30|6351.3|6348.5|6343.8|6341|6351.9|6349.1|6343.4|6340.6|213
1617703420000|2021-04-06 10:03:40|6344.1|6341.3|6345.3|6342.5|6346.3|6343.5|6344.1|6341.3|30
1617703430000|2021-04-06 10:03:50|6345.4|6342.6|6345.8|6343|6346.3|6343.5|6345.4|6342.6|5
1617703440000|2021-04-06 10:04:00|6346.3|6343.5|6343.3|6340.5|6346.3|6343.5|6343.3|6340.5|40
1617703450000|2021-04-06 10:04:10|6342.3|6339.5|6340.9|6338.1|6342.3|6339.5|6340.9|6338.1|19
1617703460000|2021-04-06 10:04:20|6340.6|6337.8|6340.1|6337.3|6344.5|6339.1|6338.1|6334.5|230
1617703470000|2021-04-06 10:04:30|6339.7|6336.9|6339.2|6336.4|6340.9|6338.1|6339.2|6336.4|37
1617703480000|2021-04-06 10:04:40|6339.1|6336.3|6338.9|6336.1|6340.6|6337.8|6338.6|6335.8|35
1617703490000|2021-04-06 10:04:50|6338.6|6335.8|6338.9|6336.1|6339.6|6336.8|6338.6|6335.8|7
1617703500000|2021-04-06 10:05:00|6339.4|6336.6|6338.8|6336|6339.4|6336.6|6335.6|6332.8|224
1617703510000|2021-04-06 10:05:10|6338.7|6335.9|6339.6|6336.8|6339.6|6336.8|6338.7|6335.9|31
1617703520000|2021-04-06 10:05:20|6339.9|6337.1|6341.2|6338.4|6341.2|6338.4|6339.9|6337.1|11
1617703530000|2021-04-06 10:05:30|6341.7|6338.9|6339.8|6337|6342.2|6339.4|6339.8|6337|9
1617703540000|2021-04-06 10:05:40|6340.6|6337.8|6340.2|6337.4|6340.7|6337.9|6340.2|6337.4|5
1617703550000|2021-04-06 10:05:50|6340.6|6337.8|6340.6|6337.8|6340.6|6337.8|6340.2|6337.4|3
1617703560000|2021-04-06 10:06:00|6340.7|6337.9|6337.2|6334.4|6340.7|6337.9|6337.2|6334.4|17
1617703570000|2021-04-06 10:06:10|6336.8|6334|6338.8|6336|6339.4|6336.6|6336.8|6334|24
1617703580000|2021-04-06 10:06:20|6337.7|6334.9|6337.2|6334.4|6337.8|6335|6336.8|6334|48
1617703590000|2021-04-06 10:06:30|6337.3|6334.5|6338.6|6335.8|6338.6|6335.8|6337.2|6334.4|57
1617703600000|2021-04-06 10:06:40|6338.2|6335.4|6339.6|6336.8|6339.6|6336.8|6338.2|6335.4|10
1617703610000|2021-04-06 10:06:50|6338.2|6335.4|6338.2|6335.4|6338.6|6335.8|6338.2|6335.4|3
1617703620000|2021-04-06 10:07:00|6338.6|6335.8|6338.2|6335.4|6338.6|6335.8|6338.2|6335.4|1
1617703630000|2021-04-06 10:07:10|6338.6|6335.8|6338.2|6335.4|6338.6|6335.8|6338.2|6335.4|2
1617703640000|2021-04-06 10:07:20|6339.2|6335.2|6338.1|6335.3|6339.2|6335.8|6338.1|6335.2|3
1617703650000|2021-04-06 10:07:30|6338.2|6335.4|6338.2|6335.4|6338.2|6335.4|6338.2|6335.4|0
1617703660000|2021-04-06 10:07:40|6337.9|6335.1|6338.2|6335.4|6338.7|6335.9|6335.3|6332.5|463
1617703670000|2021-04-06 10:07:50|6337.7|6334.9|6338.6|6335.8|6338.6|6335.8|6337.7|6334.9|4
1617703680000|2021-04-06 10:08:00|6338.2|6335.4|6336.2|6333.4|6338.6|6335.8|6336.2|6333.4|39
1617703690000|2021-04-06 10:08:10|6335.6|6332.8|6335.6|6332.8|6336.2|6333.4|6334.4|6331.6|111
1617703700000|2021-04-06 10:08:20|6335.2|6332.4|6334.2|6331.4|6335.2|6332.4|6333.6|6330.8|14
1617703710000|2021-04-06 10:08:30|6333.8|6331|6334.2|6331.4|6334.6|6331.8|6333.6|6330.8|6
1617703720000|2021-04-06 10:08:40|6333.6|6330.8|6333.6|6330.8|6334.7|6331.9|6333.6|6330.8|118
1617703730000|2021-04-06 10:08:50|6333.7|6330.9|6331.3|6328.5|6334.1|6331.3|6331.2|6328.4|44
1617703740000|2021-04-06 10:09:00|6331.2|6328.4|6329.7|6326.9|6331.2|6328.4|6328.9|6326.1|20
1617703750000|2021-04-06 10:09:10|6329.8|6327|6328.4|6325.6|6330.8|6328|6326.9|6324.1|160
1617703760000|2021-04-06 10:09:20|6328.9|6326.1|6329.8|6327|6329.8|6327|6328.4|6325.6|11
1617703770000|2021-04-06 10:09:30|6329.2|6326.4|6330.8|6328|6330.8|6328|6329.2|6326.4|15
1617703780000|2021-04-06 10:09:40|6331.2|6328.4|6330.8|6328|6331.3|6328.5|6330.2|6327.4|26
1617703790000|2021-04-06 10:09:50|6331.7|6328.9|6331.7|6328.9|6331.7|6328.9|6330.8|6328|27
1617703800000|2021-04-06 10:10:00|6330.8|6328|6333.6|6330.8|6333.7|6330.9|6330.8|6328|116
1617703810000|2021-04-06 10:10:10|6333.7|6330.9|6334.2|6331.4|6334.2|6331.4|6333.7|6330.9|25
1617703820000|2021-04-06 10:10:20|6334.6|6331.8|6334.1|6331.3|6334.6|6331.8|6333.6|6330.8|38
1617703830000|2021-04-06 10:10:30|6333.7|6330.9|6333.6|6330.8|6335.2|6332.4|6333.6|6330.8|87
1617703840000|2021-04-06 10:10:40|6333.2|6330.4|6332.6|6329.8|6333.2|6330.4|6332.6|6329.8|5
1617703850000|2021-04-06 10:10:50|6331.6|6328.8|6328.8|6326|6331.6|6328.8|6326.9|6324.1|193
1617703860000|2021-04-06 10:11:00|6328.6|6325.8|6329.2|6326.4|6329.3|6326.5|6326.8|6324|80
1617703870000|2021-04-06 10:11:10|6329.6|6326.8|6329.2|6326.4|6329.7|6326.9|6329.2|6326.4|8
1617703880000|2021-04-06 10:11:20|6328.8|6326|6329.2|6326.4|6329.2|6326.4|6326.4|6323.6|73
1617703890000|2021-04-06 10:11:30|6328.8|6326|6330.8|6328|6330.8|6328|6328.8|6326|13
1617703900000|2021-04-06 10:11:40|6331.3|6328.5|6331.3|6328.5|6331.3|6328.5|6331.3|6328.5|8
1617703910000|2021-04-06 10:11:50|6331.2|6328.4|6329.8|6327|6331.2|6328.4|6329.8|6327|7
1617703920000|2021-04-06 10:12:00|6329.4|6326.6|6325.8|6323|6329.4|6326.6|6325.8|6323|19
1617703930000|2021-04-06 10:12:10|6325.3|6322.5|6328.2|6325.4|6329.4|6326.6|6325.3|6322.5|82
1617703940000|2021-04-06 10:12:20|6328.8|6326|6326.4|6323.6|6328.8|6326|6326.4|6323.6|17
1617703950000|2021-04-06 10:12:30|6326.8|6324|6327.4|6324.6|6327.4|6324.6|6326.4|6323.6|6
1617703960000|2021-04-06 10:12:40|6327.8|6325|6327.4|6324.6|6327.8|6325|6327.4|6324.6|1
1617703970000|2021-04-06 10:12:50|6327.8|6325|6327.4|6324.6|6327.8|6325|6327.4|6324.6|2
1617703980000|2021-04-06 10:13:00|6327.8|6325|6331.2|6328.4|6331.2|6328.4|6327.4|6324.6|15
1617703990000|2021-04-06 10:13:10|6330.8|6328|6331.2|6328.4|6331.3|6328.5|6330.8|6328|3
1617704000000|2021-04-06 10:13:20|6330.8|6328|6330.8|6328|6330.8|6328|6330.8|6328|4
1617704010000|2021-04-06 10:13:30|6331.4|6328.6|6332.2|6329.4|6332.2|6329.4|6331.4|6328.6|5
1617704020000|2021-04-06 10:13:40|6331.8|6329|6336.2|6333.4|6336.2|6333.4|6331.8|6329|27
1617704030000|2021-04-06 10:13:50|6335.8|6333|6337.2|6334.4|6337.9|6335.1|6335.7|6332.9|144
1617704040000|2021-04-06 10:14:00|6337.3|6334.5|6337.2|6334.4|6338.7|6335.9|6337.2|6334.4|35
1617704050000|2021-04-06 10:14:10|6337.8|6335|6336.8|6334|6337.8|6335|6336.8|6334|12
1617704060000|2021-04-06 10:14:20|6335.3|6332.5|6334.2|6331.4|6335.3|6332.5|6333.8|6331|26
1617704080000|2021-04-06 10:14:40|6332.8|6330|6330.4|6327.6|6332.8|6330|6330.4|6327.6|69
1617704090000|2021-04-06 10:14:50|6331.2|6328.4|6329.8|6327|6331.2|6328.4|6329.4|6326.6|31
1617704100000|2021-04-06 10:15:00|6329.4|6326.6|6331.8|6329|6332.8|6330|6329.2|6326.4|13
1617704110000|2021-04-06 10:15:10|6332.4|6329.6|6331.8|6329|6332.4|6329.6|6331.8|6329|0
1617704120000|2021-04-06 10:15:20|6331.7|6328.9|6331.3|6328.5|6331.7|6328.9|6331.3|6328.5|2
1617704130000|2021-04-06 10:15:30|6331.2|6328.4|6330.8|6328|6331.3|6328.5|6330.8|6328|3
1617704140000|2021-04-06 10:15:40|6329.8|6327|6329.8|6327|6331.8|6329|6329.8|6327|24
1617704150000|2021-04-06 10:15:50|6330.7|6327.9|6331.8|6329|6332.2|6329.4|6329.8|6327|12
1617704160000|2021-04-06 10:16:00|6331.1|6328.3|6331.8|6329|6332.8|6330|6329.8|6327|31
1617704170000|2021-04-06 10:16:10|6331.4|6328.6|6331.8|6329|6331.8|6329|6330.8|6328|14
1617704180000|2021-04-06 10:16:20|6331.7|6328.9|6329.8|6327|6331.7|6328.9|6329.1|6326.3|28
1617704190000|2021-04-06 10:16:30|6329.4|6326.6|6329.4|6326.6|6329.8|6327|6328.8|6326|6
1617704200000|2021-04-06 10:16:40|6329.8|6327|6327.8|6325|6329.8|6327|6327.4|6324.6|33
1617704210000|2021-04-06 10:16:50|6327.7|6324.9|6326.2|6323.4|6327.8|6325|6326.2|6323.4|29
1617704220000|2021-04-06 10:17:00|6326.3|6323.5|6330.8|6328|6330.8|6328|6326.3|6323.5|149
1617704230000|2021-04-06 10:17:10|6330.9|6328.1|6331.8|6329|6331.8|6329|6330.1|6327.3|103
1617704250000|2021-04-06 10:17:30|6330.8|6328|6329.8|6327|6330.8|6328|6329.8|6327|6
1617704260000|2021-04-06 10:17:40|6329.9|6327.1|6325.8|6323|6329.9|6327.1|6325.4|6322.6|57
1617704270000|2021-04-06 10:17:50|6325.2|6322.4|6323.8|6321|6325.7|6322.9|6323.4|6320.6|83
1617704280000|2021-04-06 10:18:00|6324.6|6321.8|6325.4|6322.6|6326.4|6323.6|6324.6|6321.8|65
1617704290000|2021-04-06 10:18:10|6324.6|6321.8|6322.3|6319.5|6324.6|6321.8|6321.4|6318.6|24
1617704300000|2021-04-06 10:18:20|6322.8|6320|6323.4|6320.6|6323.8|6321|6322.4|6319.6|23
1617704310000|2021-04-06 10:18:30|6323.1|6320.3|6321.4|6318.6|6323.1|6320.3|6320.9|6318.1|196
1617704320000|2021-04-06 10:18:40|6321.9|6319.1|6321.9|6319.1|6323.4|6320.6|6321.6|6318.8|242
1617704330000|2021-04-06 10:18:50|6321.7|6318.9|6322.4|6319.6|6323.4|6320.6|6321.4|6318.6|11
1617704340000|2021-04-06 10:19:00|6322.1|6319.3|6323.1|6320.3|6323.1|6320.3|6320.9|6318.1|69
1617704350000|2021-04-06 10:19:10|6322.9|6320.1|6322.9|6320.1|6323.1|6320.3|6322.7|6319.9|32
1617704360000|2021-04-06 10:19:20|6323.1|6320.3|6320.4|6317.6|6323.1|6320.3|6320.1|6317.3|281
1617704370000|2021-04-06 10:19:30|6320.8|6318|6317.9|6315.1|6321.1|6318.3|6317.2|6314.4|148
1617704380000|2021-04-06 10:19:40|6318.2|6315.4|6314.7|6311.9|6319.1|6316.3|6314.2|6311.4|177
1617704390000|2021-04-06 10:19:50|6312.7|6309.9|6312.1|6309.3|6315.1|6312.3|6310.9|6308.1|323
1617704400000|2021-04-06 10:20:00|6311.7|6308.9|6311.1|6308.3|6312.2|6309.4|6309.2|6306.4|486
1617704410000|2021-04-06 10:20:10|6311.7|6308.9|6311.1|6308.3|6312.3|6309.5|6311.1|6308.3|55
1617704420000|2021-04-06 10:20:20|6310.9|6308.1|6310.7|6307.9|6311.1|6308.3|6309.7|6306.9|114
1617704430000|2021-04-06 10:20:30|6310.3|6307.5|6308.1|6305.3|6311.3|6308.5|6308.1|6305.3|188
1617704440000|2021-04-06 10:20:40|6307.7|6304.9|6307.3|6304.5|6308.2|6305.4|6306.7|6303.9|20
1617704450000|2021-04-06 10:20:50|6307.8|6305|6307.9|6305.1|6308.3|6305.5|6307.3|6304.5|2
1617704460000|2021-04-06 10:21:00|6308.3|6305.5|6305.3|6302.5|6308.3|6305.5|6305.3|6302.5|69
1617704470000|2021-04-06 10:21:10|6306.2|6303.4|6307.7|6304.9|6308.2|6305.4|6306.2|6303.4|62
1617704480000|2021-04-06 10:21:20|6307.2|6304.4|6304.3|6301.5|6307.2|6304.4|6304.1|6301.3|74
1617704490000|2021-04-06 10:21:30|6304.2|6301.4|6305.7|6302.9|6305.7|6302.9|6304.1|6301.3|94
1617704500000|2021-04-06 10:21:40|6306.1|6303.3|6305.7|6302.9|6306.1|6303.3|6305.2|6302.4|4
1617704510000|2021-04-06 10:21:50|6303.2|6300.4|6302.7|6299.9|6303.2|6300.4|6302.1|6299.3|152
1617704520000|2021-04-06 10:22:00|6303.1|6300.3|6303.3|6300.5|6303.3|6300.5|6302.7|6299.9|20
1617704530000|2021-04-06 10:22:10|6303.1|6300.3|6303.3|6300.5|6303.3|6300.5|6302.7|6299.9|152
1617704540000|2021-04-06 10:22:20|6303.1|6300.3|6302.2|6299.4|6303.1|6300.3|6302.2|6299.4|33
1617704550000|2021-04-06 10:22:30|6301.3|6298.5|6301.3|6298.5|6301.3|6298.5|6300.7|6297.9|37
1617704560000|2021-04-06 10:22:40|6302.1|6299.3|6302.4|6299.6|6302.9|6300.1|6302.1|6299.3|24
1617704580000|2021-04-06 10:23:00|6302.8|6300|6302.1|6299.3|6303.3|6300.5|6301.1|6298.3|74
1617704590000|2021-04-06 10:23:10|6302.2|6299.4|6303.1|6300.3|6303.1|6300.3|6302.2|6299.4|12
1617704600000|2021-04-06 10:23:20|6303.2|6300.4|6303.3|6300.5|6303.3|6300.5|6303.2|6300.4|10
1617704610000|2021-04-06 10:23:30|6303.1|6300.3|6307.7|6304.9|6308.3|6305.5|6302.7|6299.9|93
1617704620000|2021-04-06 10:23:40|6307.3|6304.5|6309.7|6306.9|6310.1|6307.3|6307.3|6304.5|81
1617704630000|2021-04-06 10:23:50|6309.3|6306.5|6307.7|6304.9|6309.3|6306.5|6306.9|6304.1|4
1617704640000|2021-04-06 10:24:00|6307.8|6305|6306.3|6303.5|6307.8|6305|6305.9|6303.1|39
1617704650000|2021-04-06 10:24:10|6305.8|6303|6305.3|6302.5|6306.3|6303.5|6305.3|6302.5|3
1617704660000|2021-04-06 10:24:20|6306.1|6303.3|6308.7|6305.9|6309.1|6306.3|6306.1|6303.3|317
1617704670000|2021-04-06 10:24:30|6309.1|6306.3|6308.1|6305.3|6311.9|6309.1|6308.1|6305.3|167
1617704680000|2021-04-06 10:24:40|6308.4|6305.6|6311.1|6308.3|6312.1|6309.3|6308.1|6305.3|16
1617704690000|2021-04-06 10:24:50|6311.4|6308.6|6311.4|6308.6|6311.6|6308.8|6311.1|6308.3|1
1617704700000|2021-04-06 10:25:00|6311.1|6308.3|6311.1|6308.3|6311.9|6309.1|6311.1|6308.3|21
1617704710000|2021-04-06 10:25:10|6311.8|6309|6311.9|6309.1|6311.9|6309.1|6311.4|6308.6|47
1617704720000|2021-04-06 10:25:20|6313.8|6311|6313.1|6310.3|6314.1|6311.3|6313.1|6310.3|34
1617704730000|2021-04-06 10:25:30|6313.4|6310.6|6314.1|6311.3|6314.4|6311.6|6313.1|6310.3|13
1617704740000|2021-04-06 10:25:40|6313.1|6310.3|6312.4|6309.6|6313.1|6310.3|6312.4|6309.6|13
1617704750000|2021-04-06 10:25:50|6312.1|6309.3|6309.1|6306.3|6312.4|6309.6|6309.1|6306.3|20
1617704760000|2021-04-06 10:26:00|6307.2|6304.4|6307.7|6304.9|6308.1|6305.3|6307.1|6304.3|13
1617704770000|2021-04-06 10:26:10|6307.6|6304.8|6307.4|6304.6|6307.6|6304.8|6307.1|6304.3|9
1617704780000|2021-04-06 10:26:20|6307.1|6304.3|6305.1|6302.3|6307.1|6304.3|6304.7|6301.9|21
1617704790000|2021-04-06 10:26:30|6304.2|6301.4|6302.3|6299.5|6304.2|6301.4|6302.3|6299.5|7
1617704800000|2021-04-06 10:26:40|6302.1|6299.3|6303.1|6300.3|6303.1|6300.3|6301.7|6298.9|37
1617704810000|2021-04-06 10:26:50|6302.4|6299.6|6300.7|6297.9|6302.4|6299.6|6300.1|6297.3|44
1617704820000|2021-04-06 10:27:00|6301.1|6298.3|6300.7|6297.9|6301.1|6298.3|6300.7|6297.9|13
1617704830000|2021-04-06 10:27:10|6301.1|6298.3|6304.4|6301.6|6304.4|6301.6|6301.1|6298.3|30
1617704840000|2021-04-06 10:27:20|6305.1|6302.3|6301.7|6298.9|6305.4|6302.6|6301.7|6298.9|16
1617704850000|2021-04-06 10:27:30|6301.6|6298.8|6304.4|6301.6|6304.4|6301.6|6299.7|6296.9|82
1617704860000|2021-04-06 10:27:40|6303.2|6300.4|6304.1|6301.3|6304.2|6301.4|6302.6|6299.8|59
1617704870000|2021-04-06 10:27:50|6304.2|6301.4|6304.7|6301.9|6305.1|6302.3|6304.2|6301.4|59
1617704880000|2021-04-06 10:28:00|6305.9|6303.1|6308.1|6305.3|6308.1|6305.3|6305.9|6303.1|35
1617704890000|2021-04-06 10:28:10|6309.1|6306.3|6310.1|6307.3|6310.1|6307.3|6309.1|6306.3|24
1617704900000|2021-04-06 10:28:20|6311.1|6308.3|6311.1|6308.3|6311.1|6308.3|6310.4|6307.6|19
1617704910000|2021-04-06 10:28:30|6311.4|6308.6|6311.4|6308.6|6311.4|6308.6|6311.1|6308.3|5
1617704920000|2021-04-06 10:28:40|6311.8|6309|6312.4|6309.6|6313.1|6310.3|6311.7|6308.9|23
1617704930000|2021-04-06 10:28:50|6312.6|6309.8|6311.6|6308.8|6313.1|6310.3|6311.6|6308.8|56
1617704940000|2021-04-06 10:29:00|6310.7|6307.9|6311.1|6308.3|6312.1|6309.3|6310.7|6307.9|11
1617704950000|2021-04-06 10:29:10|6310.7|6307.9|6310.1|6307.3|6310.7|6307.9|6310.1|6307.3|0
1617704960000|2021-04-06 10:29:20|6310.6|6307.8|6307.4|6304.6|6311.1|6308.3|6307.4|6304.6|31
1617704970000|2021-04-06 10:29:30|6307.2|6304.4|6307.1|6304.3|6307.7|6304.9|6306.7|6303.9|6
1617704980000|2021-04-06 10:29:40|6306.2|6303.4|6305.3|6302.5|6307.7|6304.9|6305.3|6302.5|4
1617704990000|2021-04-06 10:29:50|6305.7|6302.9|6307.7|6304.9|6310.4|6307.6|6305.7|6302.9|123
1617705000000|2021-04-06 10:30:00|6306.9|6304.1|6306.4|6303.6|6307.1|6304.3|6306.1|6303.3|4
1617705010000|2021-04-06 10:30:10|6306.1|6303.3|6306.6|6303.8|6306.6|6303.8|6305.4|6302.6|7
1617705020000|2021-04-06 10:30:20|6306.7|6303.9|6307.2|6304.4|6308.2|6305.4|6306.7|6303.9|5
1617705030000|2021-04-06 10:30:30|6307.1|6304.3|6306.7|6303.9|6308.1|6305.3|6306.7|6303.9|9
1617705040000|2021-04-06 10:30:40|6306.2|6303.4|6306.3|6303.5|6307.2|6304.4|6306.2|6303.4|12
1617705050000|2021-04-06 10:30:50|6306.7|6303.9|6303.6|6300.8|6306.7|6303.9|6303.1|6300.3|67
1617705060000|2021-04-06 10:31:00|6303.7|6300.9|6302.7|6299.9|6303.7|6300.9|6302.7|6299.9|1
1617705070000|2021-04-06 10:31:10|6303.7|6300.9|6303.7|6300.9|6304.2|6301.4|6303.7|6300.9|2
1617705080000|2021-04-06 10:31:20|6304.1|6301.3|6303.1|6300.3|6305.1|6302.3|6303.1|6300.3|5
1617705090000|2021-04-06 10:31:30|6303.2|6300.4|6306.4|6303.6|6306.4|6303.6|6303.2|6300.4|12
1617705100000|2021-04-06 10:31:40|6305.7|6302.9|6306.4|6303.6|6306.4|6303.6|6305.7|6302.9|32
1617705110000|2021-04-06 10:31:50|6307.1|6304.3|6306.4|6303.6|6307.1|6304.3|6306.4|6303.6|1
1617705120000|2021-04-06 10:32:00|6306.7|6303.9|6305.1|6302.3|6307.1|6304.3|6305.1|6302.3|1
1617705130000|2021-04-06 10:32:10|6305.9|6303.1|6306.4|6303.6|6306.8|6304|6305.9|6303.1|6
1617705140000|2021-04-06 10:32:20|6304.9|6302.1|6304.4|6301.6|6305.1|6302.3|6304.4|6301.6|11
1617705160000|2021-04-06 10:32:40|6305|6302.2|6305|6302.2|6305|6302.2|6305|6302.2|2
1617705170000|2021-04-06 10:32:50|6305.7|6302.9|6305.7|6302.9|6305.7|6302.9|6305.7|6302.9|4
1617705180000|2021-04-06 10:33:00|6304.5|6301.7|6301|6298.2|6304.7|6301.9|6301|6298.2|36
1617705190000|2021-04-06 10:33:10|6301.2|6298.4|6301|6298.2|6302|6299.2|6300.7|6297.9|4
1617705200000|2021-04-06 10:33:20|6300.7|6297.9|6301|6298.2|6302|6299.2|6300.2|6297.4|1
1617705210000|2021-04-06 10:33:30|6300.7|6297.9|6297.2|6294.4|6301|6298.2|6296.7|6293.9|193
1617705220000|2021-04-06 10:33:40|6296.7|6293.9|6293.7|6290.9|6296.7|6293.9|6293.2|6290.4|165
1617705230000|2021-04-06 10:33:50|6294|6291.2|6295.7|6292.9|6296.2|6293.4|6294|6291.2|19
1617705240000|2021-04-06 10:34:00|6295.3|6292.5|6293.7|6290.9|6295.3|6292.5|6293.7|6290.9|13
1617705250000|2021-04-06 10:34:10|6292.7|6289.9|6288.7|6285.9|6293|6290.2|6288.2|6285.4|208
1617705260000|2021-04-06 10:34:20|6289|6286.2|6288.5|6285.7|6290|6287.2|6288.2|6285.4|8
1617705270000|2021-04-06 10:34:30|6288.7|6285.9|6284.7|6281.9|6289|6286.2|6284.2|6281.4|565
1617705280000|2021-04-06 10:34:40|6285.3|6282.5|6284.2|6281.4|6286.3|6283.5|6283.3|6280.5|30
1617705290000|2021-04-06 10:34:50|6284.3|6281.5|6282.9|6280.1|6286.3|6283.5|6282.9|6280.1|73
1617705300000|2021-04-06 10:35:00|6282.3|6279.5|6282.9|6280.1|6283.3|6280.5|6282.3|6279.5|95
1617705310000|2021-04-06 10:35:10|6283.3|6280.5|6282.5|6279.7|6283.9|6281.1|6282.3|6279.5|55
1617705320000|2021-04-06 10:35:20|6282.3|6279.5|6279.4|6276.6|6282.3|6279.5|6279.4|6276.6|29
1617705330000|2021-04-06 10:35:30|6279.3|6276.5|6278.3|6275.5|6281|6277.6|6276.3|6271|244
1617705340000|2021-04-06 10:35:40|6277.3|6274.5|6276.7|6273.9|6277.8|6275|6275.8|6273|66
1617705350000|2021-04-06 10:35:50|6276.9|6274.1|6276.3|6273.5|6277.3|6274.5|6276.3|6273.5|156
1617705360000|2021-04-06 10:36:00|6276|6273.2|6269.9|6267.1|6276|6273.2|6267.9|6265.1|174
1617705370000|2021-04-06 10:36:10|6270.2|6267.4|6276.9|6274.1|6276.9|6274.1|6270.2|6267.4|91
1617705380000|2021-04-06 10:36:20|6276.3|6273.5|6277.3|6274.5|6277.3|6274.5|6275.3|6272.5|16
1617705390000|2021-04-06 10:36:30|6275.9|6273.1|6277.3|6274.5|6278.4|6275.6|6275.3|6272.5|434
1617705400000|2021-04-06 10:36:40|6278.4|6275.6|6276.3|6273.5|6278.7|6275.9|6275.3|6272.5|21
1617705410000|2021-04-06 10:36:50|6276.7|6273.9|6275.3|6272.5|6277.3|6274.5|6274.9|6272.1|28
1617705420000|2021-04-06 10:37:00|6275.2|6272.4|6275.3|6272.5|6275.3|6272.5|6274.7|6271.9|105
1617705430000|2021-04-06 10:37:10|6274.7|6271.9|6273|6270.2|6275.2|6272.4|6271.3|6268.5|71
1617705440000|2021-04-06 10:37:20|6273.5|6270.7|6272|6269.2|6273.5|6270.7|6270.7|6267.9|16
1617705450000|2021-04-06 10:37:30|6272.2|6269.4|6274.7|6271.9|6274.7|6271.9|6272.2|6269.4|10
1617705460000|2021-04-06 10:37:40|6274.2|6271.4|6274.7|6271.9|6275|6272.2|6272.2|6269.4|18
1617705470000|2021-04-06 10:37:50|6274.8|6272|6273.2|6270.4|6275|6272.2|6273.2|6270.4|3
1617705480000|2021-04-06 10:38:00|6273|6270.2|6273|6270.2|6273.7|6270.9|6273|6270.2|5
1617705490000|2021-04-06 10:38:10|6272.8|6270|6272|6269.2|6272.8|6270|6269.7|6266.9|23
1617705500000|2021-04-06 10:38:20|6272.3|6269.5|6274.7|6271.9|6275|6272.2|6272.3|6269.5|10
1617705510000|2021-04-06 10:38:30|6275|6272.2|6280.7|6277.9|6280.7|6277.9|6275|6272.2|143
1617705520000|2021-04-06 10:38:40|6281|6278.2|6283.5|6280.7|6284|6281.2|6281|6278.2|44
1617705530000|2021-04-06 10:38:50|6283.3|6280.5|6284|6281.2|6284.4|6281.6|6282.5|6279.7|53
1617705540000|2021-04-06 10:39:00|6283.7|6280.9|6284|6281.2|6284|6281.2|6282.2|6279.4|9
1617705550000|2021-04-06 10:39:10|6283.7|6280.9|6285.7|6282.9|6285.8|6283|6283.7|6280.9|10
1617705560000|2021-04-06 10:39:20|6285|6282.2|6287.2|6284.4|6287.8|6285|6285|6282.2|125
1617705570000|2021-04-06 10:39:30|6287|6284.2|6287.7|6284.9|6288|6285.2|6287|6284.2|39
1617705580000|2021-04-06 10:39:40|6287|6284.2|6287|6284.2|6287|6284.2|6286.7|6283.9|24
1617705590000|2021-04-06 10:39:50|6288.2|6285.4|6288.7|6285.9|6289|6286.2|6288.2|6285.4|14
1617705600000|2021-04-06 10:40:00|6288.5|6285.7|6289.7|6286.9|6293.9|6291.1|6288.2|6285.4|96
1617705610000|2021-04-06 10:40:10|6290|6287.2|6289.2|6286.4|6290|6287.2|6289.2|6286.4|13
1617705620000|2021-04-06 10:40:20|6289|6286.2|6287.5|6284.7|6289|6286.2|6287|6284.2|21
1617705630000|2021-04-06 10:40:30|6288|6285.2|6289.4|6286.6|6289.4|6286.6|6287|6284.2|2
1617705640000|2021-04-06 10:40:40|6290|6287.2|6289|6286.2|6290|6287.2|6288|6285.2|17
1617705650000|2021-04-06 10:40:50|6288.7|6285.9|6289.4|6286.6|6290|6287.2|6288.7|6285.9|5
1617705660000|2021-04-06 10:41:00|6289.7|6286.9|6289.5|6286.7|6289.7|6286.9|6289.5|6286.7|2
1617705670000|2021-04-06 10:41:10|6290|6287.2|6290|6287.2|6290.2|6287.4|6290|6287.2|16
1617705680000|2021-04-06 10:41:20|6290.2|6287.4|6296.5|6293.7|6297|6294.2|6290.2|6287.4|108
1617705690000|2021-04-06 10:41:30|6296.7|6293.9|6297.4|6294.6|6298|6295.2|6296.7|6293.9|10
1617705700000|2021-04-06 10:41:40|6298.3|6295.5|6298|6295.2|6298.3|6295.5|6297.4|6294.6|83
1617705710000|2021-04-06 10:41:50|6297.5|6294.7|6295.5|6292.7|6297.5|6294.7|6295.5|6292.7|126
1617705720000|2021-04-06 10:42:00|6295.2|6292.4|6298|6295.2|6298|6295.2|6294.7|6291.9|11
1617705730000|2021-04-06 10:42:10|6298.7|6295.9|6297|6294.2|6299|6296.2|6296|6293.2|69
1617705740000|2021-04-06 10:42:20|6297.5|6294.7|6298.9|6296.1|6300.4|6297.6|6297.4|6294.6|236
1617705750000|2021-04-06 10:42:30|6299.8|6297|6298.9|6296.1|6299.8|6297|6298.8|6296|18
1617705760000|2021-04-06 10:42:40|6298.8|6296|6298.4|6295.6|6298.8|6296|6297.9|6295.1|2
1617705770000|2021-04-06 10:42:50|6298|6295.2|6296.5|6293.7|6298|6295.2|6296|6293.2|41
1617705780000|2021-04-06 10:43:00|6296.4|6293.6|6297.3|6294.5|6297.3|6294.5|6295.9|6293.1|9
1617705800000|2021-04-06 10:43:20|6297.8|6295|6300.9|6298.1|6300.9|6298.1|6297.8|6295|22
1617705810000|2021-04-06 10:43:30|6301.3|6298.5|6301.8|6299|6302.8|6300|6301.3|6298.5|61
1617705820000|2021-04-06 10:43:40|6301.7|6298.9|6300.3|6297.5|6301.7|6298.9|6300.2|6297.4|2
1617705830000|2021-04-06 10:43:50|6300.5|6297.7|6300.7|6297.9|6300.7|6297.9|6300.5|6297.7|0
1617705840000|2021-04-06 10:44:00|6300.8|6298|6298.8|6296|6300.8|6298|6298.8|6296|2
1617705850000|2021-04-06 10:44:10|6299.2|6296.4|6300.4|6297.6|6300.4|6297.6|6299.2|6296.4|6
1617705860000|2021-04-06 10:44:20|6300.8|6298|6299.4|6296.6|6300.8|6298|6298.4|6295.6|7
1617705870000|2021-04-06 10:44:30|6299.3|6296.5|6300.4|6297.6|6300.4|6297.6|6299.3|6296.5|1
1617705880000|2021-04-06 10:44:40|6299.5|6296.7|6298.4|6295.6|6300.4|6297.6|6298.2|6295.4|14
1617705890000|2021-04-06 10:44:50|6297.8|6295|6300.8|6298|6300.8|6298|6297.4|6294.6|7
1617705900000|2021-04-06 10:45:00|6300.4|6297.6|6300.2|6297.4|6300.8|6298|6299.8|6297|3
1617705910000|2021-04-06 10:45:10|6300.4|6297.6|6299.8|6297|6300.8|6298|6299.8|6297|5
1617705920000|2021-04-06 10:45:20|||||||||1
1617705930000|2021-04-06 10:45:30|6299.3|6296.5|6298.9|6296.1|6299.3|6296.5|6297.9|6295.1|9
1617705940000|2021-04-06 10:45:40|6296.9|6294.1|6295.3|6292.5|6296.9|6294.1|6293.8|6291|76
1617705950000|2021-04-06 10:45:50|6295.8|6293|6295.8|6293|6295.8|6293|6295.3|6292.5|0
1617705960000|2021-04-06 10:46:00|6296.3|6293.5|6297.4|6294.6|6297.8|6295|6295.9|6293.1|36
1617705970000|2021-04-06 10:46:10|6297.8|6295|6295.4|6292.6|6297.8|6295|6294.8|6292|44
1617705980000|2021-04-06 10:46:20|6294.4|6291.6|6294.4|6291.6|6294.4|6291.6|6294.4|6291.6|0
1617705990000|2021-04-06 10:46:30|6294|6291.2|6294.4|6291.6|6294.8|6292|6293.8|6291|7
1617706000000|2021-04-06 10:46:40|6294.8|6292|6292.4|6289.6|6294.8|6292|6291.8|6289|21
1617706010000|2021-04-06 10:46:50|6292.8|6290|6290.4|6287.6|6292.8|6290|6290.4|6287.6|40
1617706020000|2021-04-06 10:47:00|6289.9|6287.1|6290.8|6288|6290.8|6288|6289.9|6287.1|5
1617706030000|2021-04-06 10:47:10|6290.4|6287.6|6290.8|6288|6291.8|6289|6290.4|6287.6|31
1617706040000|2021-04-06 10:47:20|6291.2|6288.4|6290.3|6287.5|6291.2|6288.4|6290.3|6287.5|1
1617706050000|2021-04-06 10:47:30|6290.8|6288|6290.8|6288|6290.8|6288|6289.9|6287.1|13
1617706060000|2021-04-06 10:47:40|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|6289.9|6287.1|1
1617706070000|2021-04-06 10:47:50|6290.4|6287.6|6290.8|6288|6291.8|6289|6290.4|6287.6|24
1617706080000|2021-04-06 10:48:00|6290.4|6287.6|6290.3|6287.5|6290.9|6288.1|6290.3|6287.5|34
1617706090000|2021-04-06 10:48:10|6289.8|6287|6289.4|6286.6|6289.8|6287|6289.4|6286.6|4
1617706100000|2021-04-06 10:48:20|6289.3|6286.5|6289.4|6286.6|6289.8|6287|6289.3|6286.5|6
1617706110000|2021-04-06 10:48:30|6289.8|6287|6289.8|6287|6289.8|6287|6289.8|6287|1
1617706120000|2021-04-06 10:48:40|6290.2|6287.4|6290.8|6288|6291.7|6288.9|6290.2|6287.4|9
1617706130000|2021-04-06 10:48:50|6290.4|6287.6|6291.2|6288.4|6291.2|6288.4|6290.4|6287.6|0
1617706140000|2021-04-06 10:49:00|6291.3|6288.5|6292.8|6290|6292.8|6290|6291.3|6288.5|24
1617706150000|2021-04-06 10:49:10|6291.8|6289|6292.7|6289.9|6292.8|6290|6291.8|6289|18
1617706170000|2021-04-06 10:49:30|6292.8|6290|6292.8|6290|6292.8|6290|6291.8|6289|56
1617706180000|2021-04-06 10:49:40|6292|6289.2|6291.8|6289|6292.2|6289.4|6291.8|6289|8
1617706190000|2021-04-06 10:49:50|6291.7|6288.9|6289.2|6286.4|6291.7|6288.9|6289.2|6286.4|10
1617706200000|2021-04-06 10:50:00|6289.4|6286.6|6290.8|6288|6290.8|6288|6289.4|6286.6|4
1617706210000|2021-04-06 10:50:10|6290.3|6287.5|6289.8|6287|6290.3|6287.5|6289.8|6287|3
1617706220000|2021-04-06 10:50:20|6288.8|6286|6280.9|6278.1|6288.8|6286|6280.9|6278.1|78
1617706230000|2021-04-06 10:50:30|6282|6279.2|6282.3|6279.5|6283.4|6280.6|6282|6279.2|70
1617706240000|2021-04-06 10:50:40|6281.9|6279.1|6279.9|6277.1|6282.3|6279.5|6279.8|6277|11
1617706250000|2021-04-06 10:50:50|6280.3|6277.5|6281.3|6278.5|6282.8|6280|6280.3|6277.5|25
1617706260000|2021-04-06 10:51:00|6280.9|6278.1|6279.4|6276.6|6282.2|6279.4|6279.4|6276.6|11
1617706270000|2021-04-06 10:51:10|6279.8|6277|6279.9|6277.1|6280.4|6277.6|6279.8|6277|2
1617706280000|2021-04-06 10:51:20|6280.4|6277.6|6280.8|6278|6281.8|6279|6280.4|6277.6|7
1617706290000|2021-04-06 10:51:30|6281|6278.2|6284.8|6282|6284.8|6282|6280.9|6278.1|11
1617706300000|2021-04-06 10:51:40|6285.2|6282.4|6285.4|6282.6|6286.8|6284|6285.2|6282.4|30
1617706310000|2021-04-06 10:51:50|6285.7|6282.9|6286.8|6284|6287.2|6284.4|6285.7|6282.9|28
1617706320000|2021-04-06 10:52:00|6286.4|6283.6|6286.8|6284|6287.2|6284.4|6285.8|6283|8
1617706330000|2021-04-06 10:52:10|6286.2|6283.4|6286.8|6284|6286.8|6284|6286.2|6283.4|57
1617706340000|2021-04-06 10:52:20|6286.5|6283.7|6284.8|6282|6286.5|6283.7|6284.8|6282|101
1617706350000|2021-04-06 10:52:30|6286.2|6283.4|6286.2|6283.4|6286.2|6283.4|6285.2|6282.4|4
1617706360000|2021-04-06 10:52:40|6286.8|6284|6289.5|6286.7|6289.5|6286.7|6285.8|6283|28
1617706370000|2021-04-06 10:52:50|6290.3|6287.5|6290.8|6288|6290.8|6288|6289.4|6286.6|0
1617706380000|2021-04-06 10:53:00|6290.4|6287.6|6290.7|6287.9|6290.7|6287.9|6289.9|6287.1|1
1617706390000|2021-04-06 10:53:10|6290.8|6288|6292.3|6289.5|6292.3|6289.5|6290.4|6287.6|12
1617706400000|2021-04-06 10:53:20|6291.9|6289.1|6291.3|6288.5|6292.8|6290|6290.9|6288.1|3
1617706410000|2021-04-06 10:53:30|6291.4|6288.6|6292.4|6289.6|6292.4|6289.6|6291.4|6288.6|1
1617706430000|2021-04-06 10:53:50|6292|6289.2|6290.4|6287.6|6292|6289.2|6290.4|6287.6|2
1617706440000|2021-04-06 10:54:00|6289.8|6287|6289.4|6286.6|6289.8|6287|6289.4|6286.6|1
1617706450000|2021-04-06 10:54:10|6289.3|6286.5|6290.4|6287.6|6290.4|6287.6|6288.8|6286|2
1617706460000|2021-04-06 10:54:20|6290.3|6287.5|6289.4|6286.6|6290.3|6287.5|6289.4|6286.6|1
1617706470000|2021-04-06 10:54:30|||||||||21
1617706480000|2021-04-06 10:54:40|6289|6286.2|6287.4|6284.6|6289|6286.2|6286.4|6283.6|5
1617706490000|2021-04-06 10:54:50|6286.8|6284|6287.2|6284.4|6287.2|6284.4|6286.8|6284|1
1617706500000|2021-04-06 10:55:00|6287.4|6284.6|6282.4|6279.6|6287.4|6284.6|6282.4|6279.6|6
1617706510000|2021-04-06 10:55:10|6282.8|6280|6282.7|6279.9|6284.4|6281.6|6282.7|6279.9|14
1617706520000|2021-04-06 10:55:20|6282.8|6280|6279.4|6276.6|6282.8|6280|6279.4|6276.6|19
1617706530000|2021-04-06 10:55:30|6279.8|6277|6280.8|6278|6280.8|6278|6279.4|6276.6|10
1617706540000|2021-04-06 10:55:40|6280.3|6277.5|6280.3|6277.5|6280.3|6277.5|6280.3|6277.5|3
1617706550000|2021-04-06 10:55:50|6280.8|6278|6281.4|6278.6|6281.8|6279|6280.4|6277.6|14
1617706560000|2021-04-06 10:56:00|6281.8|6279|6283.8|6281|6283.9|6281.1|6281.8|6279|17
1617706570000|2021-04-06 10:56:10|6283.7|6280.9|6282.2|6279.4|6283.8|6281|6282.2|6279.4|13
1617706580000|2021-04-06 10:56:20|6282.8|6280|6281.3|6278.5|6282.8|6280|6281.3|6278.5|10
1617706590000|2021-04-06 10:56:30|6281.8|6279|6282.8|6280|6282.8|6280|6281.8|6279|2
1617706600000|2021-04-06 10:56:40|6282.4|6279.6|6281.8|6279|6282.8|6280|6281.4|6278.6|1
1617706610000|2021-04-06 10:56:50|6281.4|6278.6|6282.3|6279.5|6282.8|6280|6281.4|6278.6|2
1617706620000|2021-04-06 10:57:00|6282.2|6279.4|6283.8|6281|6283.8|6281|6282.2|6279.4|4
1617706630000|2021-04-06 10:57:10|6283.4|6280.6|6284.4|6281.6|6284.8|6282|6283.4|6280.6|2
1617706650000|2021-04-06 10:57:30|6283.7|6280.9|6283.8|6281|6283.8|6281|6282.9|6280.1|4
1617706660000|2021-04-06 10:57:40|6282.7|6279.9|6282.3|6279.5|6283.8|6281|6282.3|6279.5|31
1617706670000|2021-04-06 10:57:50|6281.3|6278.5|6280.2|6277.4|6281.4|6278.6|6280.2|6277.4|5
1617706680000|2021-04-06 10:58:00|6279.8|6277|6277.4|6274.6|6279.8|6277|6277.4|6274.6|6
1617706690000|2021-04-06 10:58:10|6278.4|6275.6|6278.5|6275.7|6278.9|6276.1|6278.4|6275.6|9
1617706700000|2021-04-06 10:58:20|6277.9|6275.1|6277.4|6274.6|6277.9|6275.1|6277.4|6274.6|0
1617706710000|2021-04-06 10:58:30|6277|6274.2|6275.3|6272.5|6277|6274.2|6274.4|6271.6|10
1617706720000|2021-04-06 10:58:40|6275.7|6272.9|6273.4|6270.6|6276.4|6273.6|6273.4|6270.6|6
1617706730000|2021-04-06 10:58:50|6273.8|6271|6273.4|6270.6|6273.9|6271.1|6273.4|6270.6|3
1617706740000|2021-04-06 10:59:00|6273.9|6271.1|6272.9|6270.1|6273.9|6271.1|6272.4|6269.6|5
1617706750000|2021-04-06 10:59:10|6273.4|6270.6|6277.4|6274.6|6277.8|6275|6273.4|6270.6|48
1617706760000|2021-04-06 10:59:20|6277.8|6275|6277.4|6274.6|6279.2|6276.4|6277.4|6274.6|16
1617706770000|2021-04-06 10:59:30|6276.9|6274.1|6277.4|6274.6|6277.8|6275|6276.9|6274.1|1
1617706780000|2021-04-06 10:59:40|6277.8|6275|6276.9|6274.1|6277.9|6275.1|6276.4|6273.6|7
1617706790000|2021-04-06 10:59:50|6279|6276.2|6280.8|6278|6281.2|6278.4|6279|6276.2|19
1617706800000|2021-04-06 11:00:00|6280.5|6277.7|6279.4|6276.6|6280.5|6277.7|6279.4|6276.6|23
1617706810000|2021-04-06 11:00:10|6279.8|6277|6280.4|6277.6|6280.4|6277.6|6279.4|6276.6|4
1617706820000|2021-04-06 11:00:20|6281.2|6278.4|6281.2|6278.4|6281.2|6278.4|6281.2|6278.4|1
1617706830000|2021-04-06 11:00:30|6281.4|6278.6|6282.8|6280|6282.8|6280|6281.4|6278.6|3
1617706850000|2021-04-06 11:00:50|6284.4|6281.6|6284.8|6282|6285.4|6282.6|6284.4|6281.6|29
1617706860000|2021-04-06 11:01:00|6285.8|6283|6282.8|6280|6285.8|6283|6282.8|6280|9
1617706870000|2021-04-06 11:01:10|6281.9|6279.1|6282.4|6279.6|6282.8|6280|6281.9|6279.1|4
1617706880000|2021-04-06 11:01:20|6282|6279.2|6276.4|6273.6|6282|6279.2|6275.4|6272.6|45
1617706890000|2021-04-06 11:01:30|6275.4|6272.6|6280.2|6277.4|6280.2|6277.4|6275.4|6272.6|26
1617706900000|2021-04-06 11:01:40|6280.4|6276.4|6280.8|6278|6280.8|6278|6280.2|6276.4|1
1617706910000|2021-04-06 11:01:50|6280.4|6277.6|6280.4|6277.6|6280.8|6278|6279.8|6277|1
1617706920000|2021-04-06 11:02:00|6279.5|6276.7|6282.4|6279.6|6282.8|6280|6279.2|6276.4|6
1617706930000|2021-04-06 11:02:10|6282.8|6280|6279.7|6276.9|6283.3|6280.5|6278.5|6275.7|560
1617706940000|2021-04-06 11:02:20|6279|6276.2|6279.4|6276.6|6279.4|6276.6|6278.4|6275.6|1
1617706950000|2021-04-06 11:02:30|6278.7|6275.9|6279.4|6276.6|6279.4|6276.6|6278.4|6275.6|0
1617706960000|2021-04-06 11:02:40|6279|6276.2|6279|6276.2|6279|6276.2|6278|6275.2|3
1617706970000|2021-04-06 11:02:50|6278.7|6275.9|6278.4|6275.6|6279|6276.2|6278.4|6275.6|1
1617706980000|2021-04-06 11:03:00|6277.7|6274.9|6277.7|6274.9|6278.8|6276|6276.7|6273.9|9
1617706990000|2021-04-06 11:03:10|6278.5|6275.7|6278.4|6275.6|6278.5|6275.7|6278.4|6275.6|6
1617707000000|2021-04-06 11:03:20|6277|6274.2|6277.4|6274.6|6277.4|6274.6|6276.5|6273.7|2
1617707010000|2021-04-06 11:03:30|6276.3|6273.5|6273.7|6270.9|6276.4|6273.6|6273.7|6270.6|16
1617707020000|2021-04-06 11:03:40|6273|6270.2|6264.5|6261.7|6273|6270.2|6264.5|6261.7|303
1617707030000|2021-04-06 11:03:50|6265.7|6262.9|6264.5|6261.7|6266.4|6263.6|6264.5|6261.7|39
1617707040000|2021-04-06 11:04:00|6265|6262.2|6264.7|6261.9|6265|6262.2|6263.9|6261.1|75
1617707050000|2021-04-06 11:04:10|6264.4|6261.6|6263.9|6261.1|6264.4|6261.6|6263.9|6261.1|45
1617707060000|2021-04-06 11:04:20|6263|6260.2|6255|6252.2|6263|6260.2|6254|6251.2|116
1617707070000|2021-04-06 11:04:30|6255.7|6252.9|6256.5|6253.7|6257.7|6254.9|6255.7|6252.9|72
1617707080000|2021-04-06 11:04:40|6256|6253.2|6258.3|6255.5|6258.7|6255.9|6254.3|6251.5|463
1617707090000|2021-04-06 11:04:50|6258.5|6255.7|6257.3|6254.5|6259.7|6256.9|6256.3|6253.5|26
1617707100000|2021-04-06 11:05:00|6256.7|6253.9|6259.3|6256.5|6260.3|6257.5|6254.8|6252|45
1617707110000|2021-04-06 11:05:10|6258.8|6256|6260.3|6257.5|6260.3|6257.5|6258.3|6255.5|30
1617707120000|2021-04-06 11:05:20|6260.7|6257.9|6264.3|6261.5|6264.3|6261.5|6260.7|6257.9|17
1617707130000|2021-04-06 11:05:30|6263.3|6260.5|6259.3|6256.5|6263.3|6260.5|6257.3|6254.5|123
1617707140000|2021-04-06 11:05:40|6259|6256.2|6257.9|6255.1|6259.9|6257.1|6257.8|6255|31
1617707150000|2021-04-06 11:05:50|6258.3|6255.5|6257.3|6254.5|6258.3|6255.5|6257.3|6254.5|15
1617707160000|2021-04-06 11:06:00|6256.4|6253.6|6256.3|6253.5|6256.4|6253.6|6254.8|6252|22
1617707170000|2021-04-06 11:06:10|6255.7|6252.9|6257.7|6254.9|6257.7|6254.9|6254.3|6251.5|36
1617707180000|2021-04-06 11:06:20|6257.3|6254.5|6259.9|6257.1|6260.3|6257.5|6257.3|6254.5|12
1617707190000|2021-04-06 11:06:30|6259.7|6256.9|6260|6257.2|6260|6257.2|6257.3|6254.5|33
1617707200000|2021-04-06 11:06:40|6260.3|6257.5|6261.8|6259|6261.8|6259|6259.8|6257|4
1617707210000|2021-04-06 11:06:50|6262.3|6259.5|6262.3|6259.5|6263.3|6260.5|6260.9|6258.1|18
1617707220000|2021-04-06 11:07:00|6261.9|6259.1|6262.3|6259.5|6264.3|6261.5|6261.9|6259.1|16
1617707230000|2021-04-06 11:07:10|6262.5|6259.7|6264.1|6261.3|6264.3|6261.5|6262.5|6259.7|11
1617707240000|2021-04-06 11:07:20|6264.6|6261.8|6263.6|6260.8|6265.1|6262.3|6263.3|6260.5|39
1617707250000|2021-04-06 11:07:30|6263.9|6261.1|6266|6263.2|6267.4|6264.6|6263.9|6261.1|394
1617707260000|2021-04-06 11:07:40|6266.8|6264|6266|6263.2|6266.8|6264|6266|6263.2|6
1617707270000|2021-04-06 11:07:50|6266.8|6264|6271.5|6268.7|6273.4|6270.6|6266.8|6264|60
1617707280000|2021-04-06 11:08:00|6271.4|6268.6|6272|6269.2|6273.4|6270.6|6271.4|6268.6|15
1617707290000|2021-04-06 11:08:10|6271.5|6268.7|6273.4|6270.6|6274|6271.2|6271.5|6268.7|3
1617707300000|2021-04-06 11:08:20|6273|6270.2|6270.5|6267.7|6273.4|6270.6|6270.5|6267.7|23
1617707310000|2021-04-06 11:08:30|6271|6268.2|6268.8|6266|6271.4|6268.6|6268.6|6265.8|10
1617707320000|2021-04-06 11:08:40|6269|6266.2|6270.1|6267.3|6270.5|6267.3|6268.4|6265.6|28
1617707330000|2021-04-06 11:08:50|6270.3|6267.5|6270.5|6267.7|6271.4|6268.6|6269.5|6266.7|7
1617707340000|2021-04-06 11:09:00|6270.4|6267.6|6266|6263.2|6270.4|6267.6|6266|6263.2|11
1617707350000|2021-04-06 11:09:10|6265.6|6262.8|6265.4|6262.6|6265.6|6262.8|6265|6262.2|3
1617707360000|2021-04-06 11:09:20|6265.5|6262.7|6266.5|6263.7|6267.4|6264.6|6265.5|6262.7|3
1617707370000|2021-04-06 11:09:30|6266.1|6263.3|6267.5|6264.7|6267.9|6265.1|6266.1|6263.3|7
1617707380000|2021-04-06 11:09:40|6267.9|6265.1|6266.6|6263.8|6267.9|6265.1|6266.1|6263.3|20
1617707390000|2021-04-06 11:09:50|6267|6264.2|6266|6263.2|6267|6264.2|6266|6263.2|10
1617707400000|2021-04-06 11:10:00|6265.6|6262.8|6265.4|6262.6|6265.6|6262.8|6264.4|6261.6|15
1617707410000|2021-04-06 11:10:10|6265|6262.2|6266.5|6263.7|6267|6264.2|6264.5|6261.7|11
1617707420000|2021-04-06 11:10:20|6266.9|6264.1|6267.5|6264.7|6268.9|6266.1|6266.5|6263.7|7
1617707430000|2021-04-06 11:10:30|6267.4|6264.6|6271.5|6268.7|6271.5|6268.7|6267|6264.2|9
1617707440000|2021-04-06 11:10:40|6272|6269.2|6274.4|6271.6|6275.4|6272.6|6272|6269.2|8
1617707450000|2021-04-06 11:10:50|6274|6271.2|6274.4|6271.6|6274.4|6271.6|6274|6271.2|2
1617707460000|2021-04-06 11:11:00|6274|6271.2|6273.5|6270.7|6274.4|6271.6|6273.4|6270.6|2
1617707470000|2021-04-06 11:11:10|6274|6271.2|6273.4|6270.6|6274|6271.2|6273|6270.2|5
1617707480000|2021-04-06 11:11:20|6273|6270.2|6272.8|6270|6273|6270.2|6272|6269.2|8
1617707490000|2021-04-06 11:11:30|6273|6270.2|6276|6273.2|6278|6275.2|6273|6270.2|139
1617707500000|2021-04-06 11:11:40|6276.9|6274.1|6280.4|6277.6|6281.4|6278.6|6276.9|6274.1|26
1617707510000|2021-04-06 11:11:50|6280.9|6278.1|6280|6277.2|6281.6|6278.8|6280|6277.2|24
1617707520000|2021-04-06 11:12:00|6280.1|6277.3|6282.6|6279.8|6282.6|6279.8|6280.1|6277.3|9
1617707530000|2021-04-06 11:12:10|6282.9|6280.1|6281.5|6278.7|6282.9|6280.1|6281.1|6278.3|5
1617707540000|2021-04-06 11:12:20|6281.1|6278.3|6282|6279.2|6282.5|6279.7|6281|6278.2|18
1617707550000|2021-04-06 11:12:30|6282.9|6280.1|6283.6|6280.8|6284|6281.2|6282.5|6279.7|13
1617707560000|2021-04-06 11:12:40|6284|6281.2|6286.5|6283.7|6286.5|6283.7|6284|6281.2|35
1617707570000|2021-04-06 11:12:50|6286.4|6283.6|6286.4|6283.6|6287|6284.2|6286|6283.2|16
1617707580000|2021-04-06 11:13:00|6286.5|6283.7|6286.4|6283.6|6286.9|6284.1|6286.4|6283.6|12
1617707590000|2021-04-06 11:13:10|6287|6284.2|6287.4|6284.6|6287.4|6284.6|6287|6284.2|39
1617707600000|2021-04-06 11:13:20|6287|6284.2|6287.4|6284.6|6290|6285.1|6284|6280|285
1617707610000|2021-04-06 11:13:30|6287.8|6285|6287.4|6284.6|6287.9|6285.1|6287|6284.2|2
1617707620000|2021-04-06 11:13:40|6287.9|6285.1|6287.9|6285.1|6287.9|6285.1|6287.5|6284.7|0
1617707630000|2021-04-06 11:13:50|6286.9|6284.1|6286.4|6283.6|6287.4|6284.6|6286.4|6283.6|14
1617707640000|2021-04-06 11:14:00|6285.8|6283|6286.8|6284|6286.8|6284|6285.8|6283|5
1617707650000|2021-04-06 11:14:10|6287.1|6284.3|6287.6|6284.8|6287.6|6284.8|6287.1|6284.3|2
1617707660000|2021-04-06 11:14:20|6287.8|6285|6291.1|6288.3|6291.6|6288.8|6287.1|6284.3|28
1617707670000|2021-04-06 11:14:30|6290.9|6288.1|6289.6|6286.8|6290.9|6288.1|6288.1|6285.3|7
1617707680000|2021-04-06 11:14:40|6289.8|6287|6291.1|6288.3|6291.1|6288.3|6289.8|6287|46
1617707690000|2021-04-06 11:14:50|6290.3|6287.5|6290.1|6287.3|6290.3|6287.5|6290.1|6287.3|10
1617707700000|2021-04-06 11:15:00|6290.5|6287.7|6290.1|6287.3|6291.1|6288.3|6289.8|6287|7
1617707710000|2021-04-06 11:15:10|6289.8|6287|6288.1|6285.3|6289.8|6287|6287.1|6284.3|15
1617707720000|2021-04-06 11:15:20|6288.8|6286|6289.1|6286.3|6290.1|6287.3|6288.8|6286|9
1617707730000|2021-04-06 11:15:30|6288.8|6286|6288.1|6285.3|6288.8|6286|6287.8|6285|1
1617707740000|2021-04-06 11:15:40|6288.8|6286|6288|6285.2|6289.9|6287.1|6288|6285.2|45
1617707750000|2021-04-06 11:15:50|6287.8|6285|6287.8|6285|6287.8|6285|6287.8|6285|29
1617707760000|2021-04-06 11:16:00|6286.9|6284.1|6286.3|6283.5|6286.9|6284.1|6285.8|6283|27
1617707770000|2021-04-06 11:16:10|6286.8|6284|6287.1|6284.3|6287.1|6284.3|6286.8|6284|104
1617707780000|2021-04-06 11:16:20|6286.8|6284|6287.4|6284.6|6287.8|6285|6286.8|6284|1
1617707790000|2021-04-06 11:16:30|||||||||5
1617707800000|2021-04-06 11:16:40|6287.8|6285|6287.4|6284.6|6287.8|6285|6287.4|6284.6|0
1617707810000|2021-04-06 11:16:50|||||||||7
1617707820000|2021-04-06 11:17:00|6286.8|6284|6285.9|6283.1|6286.8|6284|6285.8|6283|6
1617707830000|2021-04-06 11:17:10|6286|6283.2|6285.8|6283|6286.8|6284|6285.8|6283|37
1617707840000|2021-04-06 11:17:20|6286.4|6283.6|6288.3|6285.5|6288.3|6285.5|6286.4|6283.6|7
1617707850000|2021-04-06 11:17:30|6288.4|6285.6|6290.4|6287.6|6291.4|6288.6|6288.4|6285.6|4
1617707860000|2021-04-06 11:17:40|6291.1|6288.3|6290.4|6287.6|6291.4|6288.6|6290.4|6287.6|25
1617707870000|2021-04-06 11:17:50|6290.8|6288|6289.8|6287|6290.8|6288|6289.8|6287|0
1617707880000|2021-04-06 11:18:00|6290.4|6287.6|6289.8|6287|6290.4|6287.6|6288.8|6286|7
1617707890000|2021-04-06 11:18:10|6289.4|6286.6|6290.8|6288|6291.4|6288.6|6289.4|6286.6|21
1617707900000|2021-04-06 11:18:20|6291.6|6288.8|6290.8|6288|6292.9|6290.1|6290.8|6288|105
1617707910000|2021-04-06 11:18:30|||||||||9
1617707920000|2021-04-06 11:18:40|6291.4|6288.6|6291.4|6288.6|6291.8|6289|6291.3|6288.5|4
1617707930000|2021-04-06 11:18:50|6291.8|6289|6292.4|6289.6|6292.8|6290|6291.8|6289|4
1617707940000|2021-04-06 11:19:00|6292|6289.2|6291.8|6289|6292|6289.2|6291.4|6288.6|0
1617707950000|2021-04-06 11:19:10|6291.9|6289.1|6296.3|6293.5|6296.9|6294|6291.9|6286.7|277
1617707960000|2021-04-06 11:19:20|6296.8|6294|6297.9|6295.1|6299.8|6297|6296.4|6293.6|26
1617707970000|2021-04-06 11:19:30|6297.8|6295|6299.4|6296.6|6299.4|6296.6|6297.8|6295|15
1617707980000|2021-04-06 11:19:40|6299|6296.2|6298.4|6295.6|6299.4|6296.6|6297.9|6295.1|7
1617707990000|2021-04-06 11:19:50|6298.8|6296|6298.3|6295.5|6299.4|6296.6|6297.9|6295.1|10
1617708000000|2021-04-06 11:20:00|6298.4|6295.6|6298.8|6296|6298.8|6296|6298.4|6295.6|1
1617708010000|2021-04-06 11:20:10|6298.4|6295.6|6300.4|6297.6|6301.5|6298.1|6298.4|6295.6|4
1617708020000|2021-04-06 11:20:20|6301.3|6298.5|6302.4|6299.6|6302.8|6300|6300.8|6298|22
1617708030000|2021-04-06 11:20:30|6301.8|6299|6302.4|6299.6|6302.4|6299.6|6301.8|6299|4
1617708040000|2021-04-06 11:20:40|6302.1|6299.3|6302.4|6299.6|6302.4|6299.6|6301.8|6299|6
1617708050000|2021-04-06 11:20:50|6301.9|6299.1|6301.8|6299|6302.8|6300|6301.8|6299|21
1617708060000|2021-04-06 11:21:00|6302.1|6299.3|6301.5|6298.7|6302.1|6299.3|6301.5|6298.7|2
1617708070000|2021-04-06 11:21:10|6300.8|6298|6299.4|6296.6|6300.8|6298|6298.4|6295.6|4
1617708080000|2021-04-06 11:21:20|6298.8|6296|6299.3|6296.5|6299.8|6297|6298.8|6296|2
1617708090000|2021-04-06 11:21:30|6299.4|6296.6|6299.8|6297|6299.8|6297|6298.4|6295.6|5
1617708100000|2021-04-06 11:21:40|6298.6|6295.8|6297.8|6295|6298.6|6295.8|6297.8|6295|6
1617708110000|2021-04-06 11:21:50|6296.4|6293.6|6296.4|6293.6|6296.4|6293.6|6295.9|6293.1|5
1617708120000|2021-04-06 11:22:00|6296.6|6293.8|6296.4|6293.6|6297.4|6294.6|6296|6293.2|3
1617708140000|2021-04-06 11:22:20|6295.6|6292.8|6294.8|6292|6295.6|6292.8|6293.8|6291|5
1617708150000|2021-04-06 11:22:30|6294.9|6292.1|6296.4|6293.6|6296.8|6294|6294.9|6292.1|4
1617708160000|2021-04-06 11:22:40|6296.8|6294|6298.3|6295.5|6298.3|6295.5|6296.8|6294|2
1617708170000|2021-04-06 11:22:50|6297.4|6294.6|6297|6294.2|6297.4|6294.6|6297|6294.2|0
1617708180000|2021-04-06 11:23:00|6296.9|6294.1|6297.9|6295.1|6298.8|6296|6296.4|6293.6|8
1617708190000|2021-04-06 11:23:10|6298|6295.2|6297.4|6294.6|6299.4|6296.6|6297.4|6294.6|13
1617708200000|2021-04-06 11:23:20|6297.8|6295|6296.4|6293.6|6297.8|6295|6296.4|6293.6|0
1617708210000|2021-04-06 11:23:30|6297.4|6294.6|6297.4|6294.6|6297.4|6294.6|6296.9|6294.1|0
1617708220000|2021-04-06 11:23:40|6296.8|6294|6302.8|6300|6302.8|6300|6296.8|6294|26
1617708230000|2021-04-06 11:23:50|6304.1|6301.3|6301.4|6298.6|6305.3|6302.5|6300.8|6298|41
1617708240000|2021-04-06 11:24:00|6301.8|6299|6300.4|6297.6|6301.8|6299|6300.4|6297.6|1
1617708250000|2021-04-06 11:24:10|6300.8|6298|6301.8|6299|6301.8|6299|6300.8|6298|4
1617708260000|2021-04-06 11:24:20|6301.4|6298.6|6305.1|6302.3|6305.6|6302.8|6301.4|6298.6|123
1617708270000|2021-04-06 11:24:30|6305.4|6302.6|6307.4|6304.6|6308.2|6305|6304.8|6302|74
1617708280000|2021-04-06 11:24:40|6306.8|6304|6307.1|6304.3|6307.4|6304.6|6306.8|6304|9
1617708290000|2021-04-06 11:24:50|6307.4|6304.6|6306.8|6304|6308.1|6305.3|6306.8|6304|13
1617708300000|2021-04-06 11:25:00|6307.1|6304.3|6307.3|6304.5|6307.8|6305|6306.8|6304|1
1617708310000|2021-04-06 11:25:10|6307|6304.2|6308.1|6305.3|6308.1|6305.3|6305.8|6303|5
1617708320000|2021-04-06 11:25:20|6307.9|6305.1|6307.1|6304.3|6307.9|6305.1|6306.8|6304|6
1617708330000|2021-04-06 11:25:30|6306.8|6304|6306.8|6304|6306.8|6304|6306.8|6304|0
1617708340000|2021-04-06 11:25:40|6307.1|6304.3|6305.8|6303|6307.1|6304.3|6305.8|6303|15
1617708350000|2021-04-06 11:25:50|6305.1|6302.3|6304.4|6301.6|6305.1|6302.3|6303.8|6301|6
1617708360000|2021-04-06 11:26:00|6303.8|6301|6302.1|6299.3|6303.8|6301|6301.8|6298.4|47
1617708370000|2021-04-06 11:26:10|6301.9|6299.1|6301.8|6299|6302.4|6299.6|6300.6|6297.8|47
1617708380000|2021-04-06 11:26:20|6302.1|6299.3|6306.8|6304|6306.8|6304|6302.1|6299.3|9
1617708390000|2021-04-06 11:26:30|6305.8|6303|6307.8|6305|6307.8|6305|6305.8|6303|14
1617708400000|2021-04-06 11:26:40|6307.3|6304.5|6307.1|6304.3|6307.3|6304.5|6306.9|6304.1|4
1617708410000|2021-04-06 11:26:50|6306.8|6304|6306.1|6303.3|6306.8|6304|6306.1|6303.3|3
1617708420000|2021-04-06 11:27:00|6305.8|6303|6306.8|6304|6306.8|6304|6305.3|6302.5|2
1617708430000|2021-04-06 11:27:10|6306.1|6303.3|6306.1|6303.3|6306.8|6304|6305.8|6303|3
1617708440000|2021-04-06 11:27:20|6306.8|6304|6306|6303.2|6306.8|6304|6306|6303.2|3
1617708450000|2021-04-06 11:27:30|6305.8|6303|6311.4|6308.6|6314.9|6312.1|6305.8|6303|63
1617708460000|2021-04-06 11:27:40|6311.8|6309|6305.8|6303|6311.8|6309|6305.4|6302.6|141
1617708470000|2021-04-06 11:27:50|6306.4|6303.6|6303.4|6300.6|6306.8|6304|6303.4|6300.5|1
1617708480000|2021-04-06 11:28:00|6303.8|6301|6304.4|6301.6|6304.8|6302|6303.4|6300.6|11
1617708490000|2021-04-06 11:28:10|6303.8|6301|6306.1|6303.3|6306.1|6303.3|6302.8|6300|29
1617708500000|2021-04-06 11:28:20|6306.8|6304|6306.8|6304|6306.8|6304|6305.8|6303|1
1617708510000|2021-04-06 11:28:30|6306.4|6303.6|6307.1|6304.3|6307.4|6304.6|6305.8|6303|32
1617708520000|2021-04-06 11:28:40|6306.8|6304|6309.4|6306.6|6309.8|6307|6306.8|6304|54
1617708530000|2021-04-06 11:28:50|6308.8|6306|6307.4|6304.6|6309.3|6306.5|6306.8|6304|16
1617708540000|2021-04-06 11:29:00|6306.8|6304|6306.4|6303.6|6308.1|6305.3|6306.4|6303.6|18
1617708550000|2021-04-06 11:29:10|6306.8|6304|6306.4|6303.6|6306.8|6304|6305.9|6303.1|5
1617708560000|2021-04-06 11:29:20|6306.8|6304|6307.4|6304.6|6307.4|6304.6|6306.4|6303.6|6
1617708570000|2021-04-06 11:29:30|6307.8|6305|6306.8|6304|6307.8|6305|6306.4|6303.6|17
1617708580000|2021-04-06 11:29:40|6306.4|6303.6|6306.8|6304|6306.8|6304|6306.4|6303.6|13
1617708590000|2021-04-06 11:29:50|6307|6304.2|6307.8|6305|6307.8|6305|6307|6304.2|10
1617708600000|2021-04-06 11:30:00|6307.9|6305.1|6306.4|6303.6|6307.9|6305.1|6306.4|6303.6|28
1617708610000|2021-04-06 11:30:10|6305.8|6303|6305.4|6302.6|6305.8|6303|6305.4|6302.6|5
1617708620000|2021-04-06 11:30:20|6305|6302.2|6304.4|6301.6|6306.9|6304.1|6304.4|6301.6|15
1617708630000|2021-04-06 11:30:30|6304|6301.2|6304.4|6301.6|6304.8|6302|6303.9|6301.1|2
1617708640000|2021-04-06 11:30:40|6303.8|6301|6305.4|6302.6|6305.4|6302.6|6302.9|6300.1|39
1617708650000|2021-04-06 11:30:50|6305.3|6302.5|6306.4|6303.6|6306.8|6304|6304.8|6302|53
1617708660000|2021-04-06 11:31:00|6306.8|6304|6306.4|6303.6|6307.4|6304.6|6305.4|6302.6|15
1617708670000|2021-04-06 11:31:10|6306.8|6304|6307.3|6304.5|6307.4|6304.6|6306.4|6303.6|3
1617708680000|2021-04-06 11:31:20|6306.9|6304.1|6310.3|6307.5|6310.3|6307.5|6306.8|6304|6
1617708690000|2021-04-06 11:31:30|6309.8|6307|6311.3|6308.5|6311.3|6308.5|6308.4|6305.6|78
1617708700000|2021-04-06 11:31:40|6311.4|6308.6|6311.8|6309|6311.8|6309|6310.8|6308|20
1617708710000|2021-04-06 11:31:50|6311.1|6308.3|6310.8|6308|6311.1|6308.3|6310.8|6308|1
1617708720000|2021-04-06 11:32:00|6312.3|6309.5|6313.4|6310.6|6315.8|6313|6311.8|6309|31
1617708730000|2021-04-06 11:32:10|6313.8|6311|6312.4|6309.6|6314.1|6311.3|6312|6309.2|28
1617708740000|2021-04-06 11:32:20|6313.1|6310.3|6312.4|6309.6|6313.3|6310.5|6311.8|6309|26
1617708750000|2021-04-06 11:32:30|6312.8|6310|6312.9|6310.1|6315.6|6312.8|6312.8|6310|23
1617708760000|2021-04-06 11:32:40|6312.8|6310|6313.1|6310.3|6313.8|6311|6311.8|6309|20
1617708770000|2021-04-06 11:32:50|6312.6|6309.8|6312.8|6310|6313.4|6310.6|6312.6|6309.8|32
1617708780000|2021-04-06 11:33:00|6313.1|6310.3|6313.8|6311|6313.8|6311|6312.8|6310|20
1617708790000|2021-04-06 11:33:10|6314.1|6311.3|6313.3|6310.5|6314.1|6311.3|6313.3|6310.5|2
1617708800000|2021-04-06 11:33:20|6312.8|6310|6312.8|6310|6312.8|6310|6312.8|6310|0
1617708810000|2021-04-06 11:33:30|6310.3|6307.5|6309.3|6306.5|6310.3|6307.5|6309.3|6306.5|9
1617708820000|2021-04-06 11:33:40|6309.8|6307|6309.4|6306.6|6310.3|6307.5|6308.8|6306|19
1617708830000|2021-04-06 11:33:50|6309.1|6306.3|6307.8|6305|6309.1|6306.3|6307.8|6305|3
1617708840000|2021-04-06 11:34:00|6308.6|6305.8|6307.8|6305|6309.8|6307|6307.8|6305|84
1617708850000|2021-04-06 11:34:10|6308.6|6305.8|6308.1|6305.3|6308.6|6305.8|6308.1|6305.3|33
1617708860000|2021-04-06 11:34:20|6307.8|6305|6309.6|6306.8|6309.6|6306.8|6307.1|6304.3|9
1617708870000|2021-04-06 11:34:30|6309.1|6306.3|6307.4|6304.6|6309.1|6306.3|6307.4|6304.6|1
1617708880000|2021-04-06 11:34:40|6308.6|6305.8|6306.4|6303.6|6308.8|6306|6306.4|6303.6|13
1617708890000|2021-04-06 11:34:50|6306.5|6303.7|6305.8|6303|6307.8|6305|6305.8|6303|26
1617708900000|2021-04-06 11:35:00|||||||||2
1617708910000|2021-04-06 11:35:10|6305.4|6302.6|6305.8|6303|6305.8|6303|6305.4|6302.6|18
1617708920000|2021-04-06 11:35:20|6305.1|6302.3|6305.1|6302.3|6305.1|6302.3|6301.8|6299|24
1617708930000|2021-04-06 11:35:30|6304.8|6302|6306.1|6303.3|6306.8|6304|6303.9|6301.1|23
1617708940000|2021-04-06 11:35:40|6306|6303.2|6306.8|6304|6306.8|6304|6305.8|6303|0
1617708950000|2021-04-06 11:35:50|6305.8|6303|6306.1|6303.3|6306.8|6304|6305.8|6303|6
1617708960000|2021-04-06 11:36:00|6305.8|6303|6301.8|6299|6305.8|6303|6301.8|6299|9
1617708970000|2021-04-06 11:36:10|6301.9|6299.1|6301.8|6299|6302.8|6300|6301.8|6299|6
1617708980000|2021-04-06 11:36:20|6301.6|6298.8|6299.8|6297|6302.1|6299.3|6299.8|6297|13
1617708990000|2021-04-06 11:36:30|6300.8|6298|6300.4|6297.6|6301.3|6298.5|6300.4|6297.6|10
1617709000000|2021-04-06 11:36:40|6300.3|6297.5|6300.3|6297.5|6300.4|6297.6|6299.8|6297|117
1617709010000|2021-04-06 11:36:50|6299.8|6297|6299.4|6296.6|6299.8|6297|6298.8|6296|6
1617709020000|2021-04-06 11:37:00|6299.1|6296.3|6297.5|6294.7|6299.8|6297|6296.8|6294|232
1617709030000|2021-04-06 11:37:10|6297.8|6295|6297.8|6295|6297.8|6295|6296.8|6294|12
1617709040000|2021-04-06 11:37:20|6296.8|6294|6296.8|6294|6296.8|6294|6296.8|6294|31
1617709050000|2021-04-06 11:37:30|6296.4|6293.6|6295.8|6293|6296.8|6294|6295.8|6293|7
1617709060000|2021-04-06 11:37:40|6295.4|6292.6|6295.4|6292.6|6295.6|6292.8|6294.4|6291.6|144
1617709070000|2021-04-06 11:37:50|6295.8|6293|6295.1|6292.3|6295.8|6293|6295.1|6292.3|3
1617709080000|2021-04-06 11:38:00|6294.3|6291.5|6294.4|6291.6|6294.4|6291.6|6294.3|6291.5|1
1617709090000|2021-04-06 11:38:10|6293.8|6291|6293.8|6291|6294.8|6292|6293.8|6291|6
1617709110000|2021-04-06 11:38:30|||||||||3
1617709120000|2021-04-06 11:38:40|6292.8|6290|6291.8|6289|6292.8|6290|6289.8|6287|70
1617709130000|2021-04-06 11:38:50|6292.4|6289.6|6294.3|6291.5|6294.3|6291.5|6292.4|6289.6|38
1617709140000|2021-04-06 11:39:00|6294.4|6291.6|6292.4|6289.6|6294.4|6291.6|6291.8|6289|18
1617709150000|2021-04-06 11:39:10|6291.9|6289.1|6291.8|6289|6291.9|6289.1|6291.4|6288.6|0
1617709160000|2021-04-06 11:39:20|6291.9|6289.1|6289.9|6287.1|6293.8|6291|6289.9|6286.4|45
1617709170000|2021-04-06 11:39:30|6289.8|6287|6289.4|6286.6|6290.1|6287.3|6288.1|6285.3|8
1617709180000|2021-04-06 11:39:40|6289.8|6287|6288.8|6286|6290.3|6287.5|6287.8|6285|7
1617709200000|2021-04-06 11:40:00|6288.7|6285.9|6284.7|6281.9|6288.7|6285.9|6283.7|6280.9|115
1617709210000|2021-04-06 11:40:10|6284.4|6281.6|6282.7|6279.9|6284.4|6281.6|6281.4|6278.6|125
1617709220000|2021-04-06 11:40:20|6282.4|6279.6|6281.4|6278.6|6282.7|6279.9|6281.4|6278.6|55
1617709230000|2021-04-06 11:40:30|6282.6|6279.8|6281.4|6278.6|6282.7|6279.9|6281.4|6278.6|172
1617709240000|2021-04-06 11:40:40|6281.7|6278.9|6282.7|6279.9|6282.7|6279.9|6281.6|6278.8|122
1617709250000|2021-04-06 11:40:50|6284.2|6281.4|6285.7|6282.9|6286.4|6283.6|6284.2|6281.4|23
1617709260000|2021-04-06 11:41:00|6286.1|6283.3|6287.4|6284.6|6287.4|6284.6|6285.4|6282.6|6
1617709270000|2021-04-06 11:41:10|6288.6|6285.8|6288.7|6285.9|6289.1|6286.3|6288.6|6285.8|59
1617709280000|2021-04-06 11:41:20|6289.7|6286.9|6289.4|6286.6|6290.7|6287.9|6289.4|6286.6|4
1617709290000|2021-04-06 11:41:30|6289.1|6286.3|6289.7|6286.9|6291.1|6288.3|6289.1|6286.3|8
1617709300000|2021-04-06 11:41:40|6290.1|6287.3|6290.7|6287.9|6290.7|6287.9|6289.7|6286.9|3
1617709310000|2021-04-06 11:41:50|6289.6|6286.8|6290.2|6287.4|6290.2|6287.4|6286.1|6283.3|214
1617709320000|2021-04-06 11:42:00|6290.4|6287.6|6291.7|6288.9|6292.1|6289.3|6290.4|6287.6|7
1617709330000|2021-04-06 11:42:10|6291.1|6288.3|6290.1|6287.3|6291.1|6288.3|6289.4|6286.6|17
1617709340000|2021-04-06 11:42:20|6289.7|6286.9|6290.1|6287.3|6290.1|6287.3|6287.7|6284.9|19
1617709350000|2021-04-06 11:42:30|6289.7|6286.9|6290.1|6287.3|6290.1|6287.3|6289.7|6286.9|0
1617709360000|2021-04-06 11:42:40|6289.5|6286.7|6289.4|6286.6|6289.5|6286.7|6289.4|6286.6|2
1617709380000|2021-04-06 11:43:00|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|0
1617709390000|2021-04-06 11:43:10|6289.7|6286.9|6290.1|6287.3|6290.1|6287.3|6288.7|6285.9|1
1617709400000|2021-04-06 11:43:20|6289.4|6286.6|6290.7|6287.9|6291.5|6288.7|6289.4|6286.6|27
1617709410000|2021-04-06 11:43:30|6291|6288.2|6298.1|6295.3|6298.1|6295.3|6291|6288.2|202
1617709420000|2021-04-06 11:43:40|6298.4|6295.6|6299.1|6296.3|6300.7|6297.9|6297.7|6294.9|13
1617709430000|2021-04-06 11:43:50|6298.4|6295.6|6299.2|6296.4|6301.2|6298.4|6297.7|6294.9|34
1617709440000|2021-04-06 11:44:00|6299.6|6296.8|6300.7|6297.9|6300.7|6297.9|6299.6|6296.8|4
1617709450000|2021-04-06 11:44:10|6299.7|6296.9|6302.2|6299.4|6302.2|6299.4|6299.7|6296.9|9
1617709460000|2021-04-06 11:44:20|6302.1|6299.3|6301.7|6298.9|6302.1|6299.3|6299.9|6297.1|21
1617709470000|2021-04-06 11:44:30|6302.1|6299.3|6302.1|6299.3|6302.1|6299.3|6300.7|6297.9|59
1617709480000|2021-04-06 11:44:40|6301.7|6298.9|6300.7|6297.9|6301.7|6298.9|6300.7|6297.9|8
1617709490000|2021-04-06 11:44:50|6301.4|6298.6|6302.1|6299.3|6302.2|6299.4|6301.4|6298.6|15
1617709500000|2021-04-06 11:45:00|6301.7|6298.9|6300.7|6297.9|6302.6|6299.8|6299.2|6296.4|42
1617709510000|2021-04-06 11:45:10|6300.4|6297.6|6300.7|6297.9|6300.7|6297.9|6299.7|6296.9|4
1617709520000|2021-04-06 11:45:20|6301.7|6298.9|6301.1|6298.3|6302.7|6299.9|6300.7|6297.9|67
1617709530000|2021-04-06 11:45:30|6300.7|6297.9|6302.4|6299.6|6302.7|6299.9|6300.7|6297.9|13
1617709540000|2021-04-06 11:45:40|6302.6|6299.8|6300.2|6297.4|6302.6|6299.8|6300.2|6297.4|16
1617709550000|2021-04-06 11:45:50|6299.4|6296.6|6298.1|6295.3|6299.4|6296.6|6297.7|6294.9|13
1617709560000|2021-04-06 11:46:00|6297.7|6294.9|6298.2|6295.4|6298.7|6295.9|6297.7|6294.9|2
1617709570000|2021-04-06 11:46:10|6297.7|6294.9|6297.7|6294.9|6297.7|6294.9|6297.1|6294.3|8
1617709580000|2021-04-06 11:46:20|6298.2|6295.4|6298.7|6295.9|6298.7|6295.9|6298.2|6295.4|2
1617709590000|2021-04-06 11:46:30|6298.4|6295.6|6297.1|6294.3|6298.4|6295.6|6295.9|6293.1|17
1617709600000|2021-04-06 11:46:40|6297.6|6294.8|6299.4|6296.6|6299.9|6297.1|6296.9|6294.1|57
1617709610000|2021-04-06 11:46:50|6298.9|6296.1|6299.7|6296.9|6299.7|6296.9|6298.7|6295.9|14
1617709620000|2021-04-06 11:47:00|6300.4|6297.6|6300.7|6297.9|6300.7|6297.9|6300.4|6297.6|4
1617709630000|2021-04-06 11:47:10|6300.5|6297.7|6299.7|6296.9|6300.5|6297.7|6299.7|6296.9|9
1617709640000|2021-04-06 11:47:20|6299.4|6296.6|6299.7|6296.9|6299.7|6296.9|6299.4|6296.6|0
1617709660000|2021-04-06 11:47:40|6300.7|6297.9|6299.7|6296.9|6300.7|6297.9|6299.7|6296.9|9
1617709670000|2021-04-06 11:47:50|6298.1|6295.3|6298.1|6295.3|6298.1|6295.3|6298.1|6295.3|3
1617709680000|2021-04-06 11:48:00|6298.4|6295.6|6300.2|6297.4|6300.2|6297.4|6298.4|6295.6|3
1617709690000|2021-04-06 11:48:10|6299.7|6296.9|6299.7|6296.9|6300.1|6297.3|6299.4|6296.6|8
1617709700000|2021-04-06 11:48:20|6298.7|6295.9|6298.4|6295.6|6298.7|6295.9|6298.4|6295.6|2
1617709710000|2021-04-06 11:48:30|6298.1|6295.3|6298.7|6295.9|6298.7|6295.9|6297.4|6294.6|4
1617709720000|2021-04-06 11:48:40|6299.1|6296.3|6298.7|6295.9|6299.4|6296.6|6298.7|6295.9|0
1617709730000|2021-04-06 11:48:50|||||||||8
1617709740000|2021-04-06 11:49:00|6297.4|6294.6|6297.4|6294.6|6297.7|6294.9|6296.9|6294.1|5
1617709750000|2021-04-06 11:49:10|6297.7|6294.9|6298.7|6295.9|6299.4|6296.6|6297.7|6294.9|8
1617709760000|2021-04-06 11:49:20|6298.4|6295.6|6298.7|6295.9|6298.7|6295.9|6298.4|6295.6|0
1617709770000|2021-04-06 11:49:30|6298.9|6296.1|6298.4|6295.6|6298.9|6296.1|6298.4|6295.6|0
1617709780000|2021-04-06 11:49:40|6298.7|6295.9|6296.4|6293.6|6298.7|6295.9|6296.4|6293.6|7
1617709790000|2021-04-06 11:49:50|6295.9|6293.1|6296.4|6293.6|6296.4|6293.6|6295.9|6293.1|1
1617709800000|2021-04-06 11:50:00|6296.7|6293.9|6296.4|6293.6|6296.7|6293.9|6296.4|6293.6|27
1617709810000|2021-04-06 11:50:10|6296.7|6293.9|6296.4|6293.6|6296.7|6293.9|6295.9|6293.1|3
1617709820000|2021-04-06 11:50:20|6296.7|6293.9|6297.7|6294.9|6297.7|6294.9|6296.7|6293.9|2
1617709830000|2021-04-06 11:50:30|6297.9|6295.1|6298.2|6295.4|6298.7|6295.9|6297.9|6295.1|4
1617709840000|2021-04-06 11:50:40|6297.9|6295.1|6296.7|6293.9|6298.2|6295.4|6296.7|6293.9|2
1617709850000|2021-04-06 11:50:50|6297.2|6294.4|6296.4|6293.6|6297.2|6294.4|6295.9|6293.1|14
1617709860000|2021-04-06 11:51:00|6295.9|6293.1|6295.7|6292.9|6295.9|6293.1|6295.7|6292.9|17
1617709880000|2021-04-06 11:51:20|6296.7|6293.9|6296.4|6293.6|6297.5|6294.7|6296.4|6293.6|36
1617709890000|2021-04-06 11:51:30|6296.7|6293.9|6297.7|6294.9|6297.7|6294.9|6296.7|6293.9|3
1617709900000|2021-04-06 11:51:40|6298|6295.2|6297.5|6294.7|6298.4|6295.6|6297.5|6294.7|10
1617709910000|2021-04-06 11:51:50|6297.7|6294.9|6297.7|6294.9|6297.7|6294.9|6297.7|6294.9|0
1617709920000|2021-04-06 11:52:00|6297.9|6295.1|6298.4|6295.6|6298.7|6295.9|6296.4|6293.6|70
1617709930000|2021-04-06 11:52:10|6297.7|6294.9|6298.1|6295.3|6298.1|6295.3|6297.7|6294.9|0
1617709940000|2021-04-06 11:52:20|6297.7|6294.9|6297.7|6294.9|6297.7|6294.9|6297.7|6294.9|0
1617709950000|2021-04-06 11:52:30|6297.5|6294.7|6296.7|6293.9|6297.5|6294.7|6296.7|6293.9|4
1617709970000|2021-04-06 11:52:50|6295.9|6293.1|6296.4|6293.6|6296.7|6293.9|6295.9|6293.1|4
1617709980000|2021-04-06 11:53:00|6296.7|6293.9|6298.4|6295.6|6298.5|6295.7|6296.7|6293.9|24
1617709990000|2021-04-06 11:53:10|6298.7|6295.9|6298.4|6295.6|6298.7|6295.9|6298.1|6295.3|49
1617710010000|2021-04-06 11:53:30|6298.7|6295.9|6299.7|6296.9|6300.5|6297.7|6298.7|6295.9|18
1617710020000|2021-04-06 11:53:40|6299.4|6296.6|6301.4|6298.6|6302.1|6299.3|6299.1|6296.3|18
1617710030000|2021-04-06 11:53:50|6300.7|6297.9|6298.1|6295.3|6300.7|6297.9|6298.1|6295.3|5
1617710040000|2021-04-06 11:54:00|6298.2|6295.4|6299|6296.2|6299.7|6296.9|6298.2|6295.4|60
1617710050000|2021-04-06 11:54:10|6299.1|6296.3|6298.7|6295.9|6299.1|6296.3|6297.7|6294.9|14
1617710060000|2021-04-06 11:54:20|6299.6|6296.8|6296.6|6293.8|6299.6|6296.8|6296.6|6293.8|24
1617710070000|2021-04-06 11:54:30|6296.7|6293.9|6297.2|6294.4|6298.2|6295.4|6296.7|6293.9|7
1617710080000|2021-04-06 11:54:40|6297.5|6294.7|6297.1|6294.3|6298.1|6295.3|6296.7|6293.9|3
1617710100000|2021-04-06 11:55:00|6297.5|6294.7|6297.7|6294.9|6297.7|6294.9|6297.5|6294.7|1
1617710110000|2021-04-06 11:55:10|6297.6|6294.8|6297.6|6294.8|6298.1|6295.3|6297.1|6294.3|6
1617710120000|2021-04-06 11:55:20|6297.7|6294.9|6298.1|6295.3|6298.1|6295.3|6297.7|6294.9|2
1617710130000|2021-04-06 11:55:30|6297.7|6294.9|6296.7|6293.9|6297.7|6294.9|6296.7|6293.9|2
1617710140000|2021-04-06 11:55:40|6297.1|6294.3|6297.7|6294.9|6298.6|6295.8|6296.7|6293.9|16
1617710150000|2021-04-06 11:55:50|6298.1|6295.3|6297.7|6294.9|6299.5|6296.7|6297.2|6294.4|36
1617710160000|2021-04-06 11:56:00|6297.1|6294.3|6297.1|6294.3|6297.1|6294.3|6297.1|6294.3|17
1617710170000|2021-04-06 11:56:10|6297.5|6294.7|6297.4|6294.6|6298.1|6295.3|6297.1|6294.3|36
1617710180000|2021-04-06 11:56:20|6296.7|6293.9|6297.7|6294.9|6298.1|6295.3|6296.7|6293.9|3
1617710190000|2021-04-06 11:56:30|6297.1|6294.3|6291.4|6288.6|6297.3|6294.3|6291.4|6288.6|62
1617710200000|2021-04-06 11:56:40|6290.9|6288.1|6285.4|6282.6|6290.9|6288.1|6284.7|6281.9|39
1617710210000|2021-04-06 11:56:50|6285.2|6282.4|6286.7|6283.9|6288.7|6285.9|6285.2|6282.4|30
1617710220000|2021-04-06 11:57:00|6285.2|6282.4|6287.1|6284.3|6287.7|6284.9|6285.2|6282.4|27
1617710230000|2021-04-06 11:57:10|6286.7|6283.9|6287.2|6284.4|6287.7|6284.9|6286.2|6283.4|10
1617710240000|2021-04-06 11:57:20|6286.4|6283.6|6280.7|6277.9|6286.4|6283.6|6280.4|6274.8|142
1617710250000|2021-04-06 11:57:30|6280.1|6277.3|6276.4|6273.6|6280.1|6277.3|6274.7|6271.9|63
1617710260000|2021-04-06 11:57:40|6276.7|6273.9|6277.1|6274.3|6277.7|6274.9|6276.7|6273.9|4
1617710270000|2021-04-06 11:57:50|6276.5|6273.7|6276.1|6273.3|6276.5|6273.7|6274.4|6271.6|34
1617710280000|2021-04-06 11:58:00|6276.2|6273.4|6274.4|6271.6|6276.2|6273.4|6274.4|6271.6|6
1617710290000|2021-04-06 11:58:10|6273.2|6270.4|6274.1|6271.3|6274.2|6271.4|6273.2|6270.4|29
1617710300000|2021-04-06 11:58:20|6274.7|6271.9|6277.4|6274.6|6278.1|6275.3|6274.7|6271.9|11
1617710310000|2021-04-06 11:58:30|6276.4|6273.6|6277.4|6274.6|6277.4|6274.6|6276.4|6273.6|11
1617710320000|2021-04-06 11:58:40|6277.1|6274.3|6277.1|6274.3|6277.1|6274.3|6277.1|6274.3|0
1617710330000|2021-04-06 11:58:50|6277.4|6274.6|6278.4|6275.6|6280.2|6277.4|6277.4|6274.6|125
1617710340000|2021-04-06 11:59:00|6279.3|6275.3|6283.1|6280.3|6284.1|6281.3|6279.3|6275.3|90
1617710350000|2021-04-06 11:59:10|6283.7|6280.9|6286.2|6283.4|6286.7|6283.9|6283.7|6280.9|93
1617710360000|2021-04-06 11:59:20|6285.7|6282.9|6286.7|6283.9|6286.7|6283.9|6284.2|6281.4|4
1617710370000|2021-04-06 11:59:30|6286.5|6283.7|6286.4|6283.6|6286.5|6283.7|6285.4|6282.6|10
1617710380000|2021-04-06 11:59:40|6285.7|6282.9|6288|6285.2|6288|6285.2|6285.7|6282.9|21
1617710390000|2021-04-06 11:59:50|6288.6|6285.8|6290.1|6287.3|6290.1|6287.3|6288.6|6285.8|37
1617710400000|2021-04-06 12:00:00|6291.2|6288.4|6290.1|6287.3|6293.1|6290.3|6290.1|6287.3|56
1617710410000|2021-04-06 12:00:10|6290.4|6287.6|6290.1|6287.3|6291.5|6288.7|6290.1|6287.3|23
1617710420000|2021-04-06 12:00:20|6290.5|6287.7|6290.1|6287.3|6290.6|6287.8|6290.1|6287.3|33
1617710430000|2021-04-06 12:00:30|6290.5|6287.7|6290.5|6287.7|6290.6|6287.8|6290.1|6287.3|67
1617710440000|2021-04-06 12:00:40|6290.1|6287.3|6289.6|6286.8|6290.1|6287.3|6289.5|6286.7|8
1617710450000|2021-04-06 12:00:50|6289.5|6286.7|6292.1|6289.3|6292.5|6289.7|6289.1|6286.3|47
1617710460000|2021-04-06 12:01:00|6292.5|6289.7|6295|6292.2|6296.9|6294.1|6292.5|6289.7|26
1617710470000|2021-04-06 12:01:10|6295.1|6292.3|6298.5|6295.7|6299.5|6296.7|6295.1|6292.3|3
1617710480000|2021-04-06 12:01:20|6297.7|6294.9|6299.5|6296.7|6299.5|6296.7|6297.1|6294.3|38
1617710490000|2021-04-06 12:01:30|6299|6296.2|6297.9|6295.1|6299|6296.2|6296.5|6293.7|21
1617710500000|2021-04-06 12:01:40|6298.1|6295.3|6298.6|6295.8|6299.9|6297.1|6297.1|6294.3|40
1617710510000|2021-04-06 12:01:50|6299.1|6296.3|6298.1|6295.3|6299.9|6297.1|6298.1|6295.3|7
1617710520000|2021-04-06 12:02:00|6297.9|6295.1|6300.1|6297.3|6300.5|6297.7|6297.9|6295.1|7
1617710530000|2021-04-06 12:02:10|6300.5|6297.7|6300|6297.2|6300.5|6297.7|6299.5|6296.7|2
1617710540000|2021-04-06 12:02:20|6300.4|6297.6|6300.4|6297.6|6300.4|6297.6|6299.6|6296.8|6
1617710550000|2021-04-06 12:02:30|6300.5|6297.7|6298.5|6295.7|6300.5|6297.7|6298.1|6295.3|10
1617710560000|2021-04-06 12:02:40|6299.1|6296.3|6299.1|6296.3|6299.1|6296.3|6299.1|6296.3|2
1617710570000|2021-04-06 12:02:50|6299.9|6297.1|6300.9|6298.1|6300.9|6298.1|6299.9|6297.1|12
1617710580000|2021-04-06 12:03:00|6300.5|6297.7|6300.9|6298.1|6300.9|6298.1|6300.1|6297.3|54
1617710590000|2021-04-06 12:03:10|6301|6298.2|6300.5|6297.7|6302|6299.2|6300.5|6297.7|12
1617710600000|2021-04-06 12:03:20|6300|6297.2|6299.1|6296.3|6300|6297.2|6298.6|6295.8|10
1617710610000|2021-04-06 12:03:30|6299.5|6296.7|6299.1|6296.3|6299.9|6297.1|6299.1|6296.3|0
1617710620000|2021-04-06 12:03:40|6298.6|6295.8|6295.1|6292.3|6298.6|6295.8|6294.5|6291.7|39
1617710630000|2021-04-06 12:03:50|6296|6293.2|6295.9|6293.1|6296.1|6293.3|6295.1|6292.3|9
1617710640000|2021-04-06 12:04:00|6296.1|6293.3|6296.5|6293.7|6296.6|6293.8|6296.1|6293.3|13
1617710650000|2021-04-06 12:04:10|6295.4|6292.6|6296.1|6293.3|6296.1|6293.3|6294.7|6291.9|5
1617710660000|2021-04-06 12:04:20|6296.6|6293.8|6296.1|6293.3|6296.6|6293.8|6296.1|6293.3|2
1617710670000|2021-04-06 12:04:30|6296.6|6293.8|6296.6|6293.8|6296.6|6293.8|6296.6|6293.8|0
1617710680000|2021-04-06 12:04:40|6296.7|6293.9|6296.7|6293.9|6297.1|6294.3|6296.7|6293.9|0
1617710690000|2021-04-06 12:04:50|6294.7|6291.9|6294.1|6291.3|6294.7|6291.9|6293.2|6290.4|37
1617710700000|2021-04-06 12:05:00|6294.7|6291.9|6296.1|6293.3|6296.1|6293.3|6294.7|6291.9|1
1617710710000|2021-04-06 12:05:10|6296.5|6293.7|6296.5|6293.7|6296.5|6293.7|6296.5|6293.7|0
1617710720000|2021-04-06 12:05:20|6297.1|6294.3|6300.5|6297.7|6300.5|6297.7|6296.7|6293.9|4
1617710730000|2021-04-06 12:05:30|6299.7|6296.9|6299.1|6296.3|6300.1|6297.3|6298.7|6295.9|2
1617710740000|2021-04-06 12:05:40|6298.7|6295.9|6298.7|6295.9|6298.7|6295.9|6298.7|6295.9|3
1617710750000|2021-04-06 12:05:50|6297.6|6294.8|6298.1|6295.3|6298.1|6295.3|6297.4|6294.6|5
1617710760000|2021-04-06 12:06:00|6298.2|6295.4|6296.1|6293.3|6298.2|6295.4|6295.7|6292.9|10
1617710770000|2021-04-06 12:06:10|6296.6|6293.8|6296.1|6293.3|6296.6|6293.8|6295.2|6292.4|4
1617710780000|2021-04-06 12:06:20|6295.4|6292.6|6295.1|6292.3|6296.1|6293.3|6294.6|6291.8|17
1617710790000|2021-04-06 12:06:30|6294.7|6291.9|6300.5|6297.7|6300.5|6297.7|6294.7|6291.9|24
1617710800000|2021-04-06 12:06:40|6299.6|6296.8|6299.1|6296.3|6300.1|6297.3|6298.6|6295.8|8
1617710810000|2021-04-06 12:06:50|6299.5|6296.7|6298.1|6295.3|6299.5|6296.7|6297.6|6294.8|2
1617710820000|2021-04-06 12:07:00|||||||||1
1617710830000|2021-04-06 12:07:10|6298.5|6295.7|6299.2|6296.4|6300.1|6297.3|6298.5|6295.7|8
1617710840000|2021-04-06 12:07:20|6298.6|6295.8|6298.1|6295.3|6299.6|6296.8|6298.1|6295.2|7
1617710850000|2021-04-06 12:07:30|6298.5|6295.7|6298.2|6295.4|6298.7|6295.9|6298.2|6295.4|2
1617710860000|2021-04-06 12:07:40|6298.5|6295.7|6299.1|6296.3|6299.5|6296.7|6298.5|6295.7|2
1617710870000|2021-04-06 12:07:50|6299.5|6296.7|6300.6|6297.8|6300.6|6297.8|6299.5|6296.7|1
1617710880000|2021-04-06 12:08:00|6300.7|6297.9|6300.7|6297.9|6301.2|6298.4|6300.7|6297.9|9
1617710890000|2021-04-06 12:08:10|6300.4|6297.6|6298.7|6295.9|6300.7|6297.9|6298.7|6295.9|13
1617710920000|2021-04-06 12:08:40|6299.1|6296.3|6298.7|6295.9|6299.1|6296.3|6298.7|6295.9|2
1617710930000|2021-04-06 12:08:50|6300.5|6297.7|6302.5|6299.7|6302.6|6299.8|6300.5|6297.7|506
1617710940000|2021-04-06 12:09:00|6301.9|6299.1|6302.5|6299.7|6302.5|6299.7|6301.5|6298.7|37
1617710950000|2021-04-06 12:09:10|6301.5|6298.7|6301.5|6298.7|6301.5|6298.7|6301.5|6298.7|6
1617710960000|2021-04-06 12:09:20|6301.1|6298.3|6302.5|6299.7|6302.5|6299.7|6301.1|6298.3|16
1617710970000|2021-04-06 12:09:30|6302.1|6299.3|6302.1|6299.3|6302.1|6299.3|6302.1|6299.3|0
1617710980000|2021-04-06 12:09:40|6302.5|6299.7|6302.5|6299.7|6302.5|6299.7|6302.5|6299.7|0
1617710990000|2021-04-06 12:09:50|6302.6|6299.8|6302.6|6299.8|6302.6|6299.8|6302.6|6299.8|28
1617711000000|2021-04-06 12:10:00|6302.5|6299.7|6309.5|6306.7|6310.5|6307.7|6302.5|6299.7|83
1617711010000|2021-04-06 12:10:10|6309|6306.2|6306.5|6303.7|6309|6306.2|6306.5|6303.7|13
1617711020000|2021-04-06 12:10:20|6306.6|6303.8|6306.5|6303.7|6307.5|6304.7|6305.5|6302.7|7
1617711030000|2021-04-06 12:10:30|6305.6|6302.8|6304.1|6301.3|6305.6|6302.8|6304|6301.2|23
1617711040000|2021-04-06 12:10:40|6303.1|6300.3|6307.8|6305|6307.8|6305|6303.1|6300.3|196
1617711050000|2021-04-06 12:10:50|6308.3|6305.5|6304.1|6301.3|6308.3|6305.5|6304.1|6301.3|88
1617711060000|2021-04-06 12:11:00|6304.5|6301.7|6306.5|6303.7|6307.3|6304.5|6304.5|6301.7|28
1617711070000|2021-04-06 12:11:10|6306.8|6304|6307.8|6305|6308.3|6305.5|6306.8|6304|152
1617711080000|2021-04-06 12:11:20|6307.5|6304.7|6310.8|6308|6312.3|6309.5|6307.5|6304.7|50
1617711090000|2021-04-06 12:11:30|6311.3|6308.5|6309.8|6307|6311.8|6309|6309.5|6306.7|7
1617711100000|2021-04-06 12:11:40|6310.5|6307.7|6310.5|6307.7|6310.5|6307.7|6309.5|6306.7|7
1617711110000|2021-04-06 12:11:50|6310.7|6307.9|6309.8|6307|6312.5|6309.7|6309.8|6307|104
1617711120000|2021-04-06 12:12:00|6310.2|6307.4|6309.8|6307|6311.2|6308.4|6309.8|6307|6
1617711130000|2021-04-06 12:12:10|6309.5|6306.7|6302.5|6299.7|6309.5|6306.7|6302.5|6299.7|34
1617711140000|2021-04-06 12:12:20|6302.3|6299.5|6297.1|6294.3|6302.3|6299.5|6297.1|6294.3|74
1617711150000|2021-04-06 12:12:30|6297.5|6294.7|6299.8|6297|6299.9|6297|6297.1|6294.3|8
1617711160000|2021-04-06 12:12:40|6300|6297.2|6298.8|6296|6300|6297.2|6298.8|6296|1
1617711170000|2021-04-06 12:12:50|6299.2|6296.4|6300.8|6298|6300.8|6298|6299.1|6296.3|129
1617711180000|2021-04-06 12:13:00|6299.8|6297|6299.1|6296.3|6299.8|6297|6298.1|6295.3|11
1617711190000|2021-04-06 12:13:10|6299.5|6296.7|6301.5|6298.7|6301.5|6298.7|6298.6|6295.8|103
1617711200000|2021-04-06 12:13:20|6302.8|6300|6303.1|6300.3|6303.8|6301|6302.8|6300|2
1617711210000|2021-04-06 12:13:30|6303|6300.2|6301.8|6299|6303|6300.2|6301.5|6298.7|7
1617711220000|2021-04-06 12:13:40|6302.5|6299.7|6302.8|6300|6303.2|6300.4|6301.5|6298.7|4
1617711230000|2021-04-06 12:13:50|6302.6|6299.8|6302.7|6299.9|6303.1|6300.3|6302.5|6299.7|2
1617711240000|2021-04-06 12:14:00|6302.5|6299.7|6302.8|6300|6303.5|6300.7|6302.5|6299.7|13
1617711250000|2021-04-06 12:14:10|6303.5|6300.7|6303.1|6300.3|6303.5|6300.7|6303.1|6300.3|0
1617711260000|2021-04-06 12:14:20|6301.6|6298.8|6301.8|6299|6302|6299.2|6300.7|6297.9|27
1617711270000|2021-04-06 12:14:30|6302|6299.2|6301.5|6298.7|6302|6299.2|6301.5|6298.7|0
1617711280000|2021-04-06 12:14:40|6300.8|6298|6304.5|6301.7|6304.8|6302|6300.5|6297.7|23
1617711290000|2021-04-06 12:14:50|6304|6301.2|6303.8|6301|6304|6301.2|6303.5|6300.7|2
1617711300000|2021-04-06 12:15:00|6304.2|6301.4|6304.8|6302|6306.5|6303.7|6304.2|6301.4|10
1617711310000|2021-04-06 12:15:10|6303.8|6301|6301|6298.2|6303.8|6301|6300.5|6297.7|166
1617711320000|2021-04-06 12:15:20|6301.5|6298.7|6300.8|6298|6301.5|6298.7|6300.8|6298|3
1617711330000|2021-04-06 12:15:30|6300.5|6297.7|6300.8|6298|6301.3|6298.5|6300.3|6297.5|4
1617711340000|2021-04-06 12:15:40|6300.5|6297.7|6300.8|6298|6300.8|6298|6300.2|6297.4|4
1617711350000|2021-04-06 12:15:50|6300.2|6297.4|6300.8|6298|6301.8|6299|6300.2|6297.4|22
1617711360000|2021-04-06 12:16:00|6301.3|6298.5|6301.3|6298.5|6301.3|6298.5|6301.3|6298.5|0
1617711370000|2021-04-06 12:16:10|6301.8|6299|6303.2|6300.4|6303.6|6300.8|6301.2|6298.4|1
1617711380000|2021-04-06 12:16:20|6303.6|6300.8|6302.2|6299.4|6303.6|6300.8|6302.2|6299.4|1
1617711390000|2021-04-06 12:16:30|6301.8|6299|6302.7|6299.9|6302.7|6299.9|6301.8|6299|1
1617711400000|2021-04-06 12:16:40|6303.2|6300.4|6302.8|6300|6303.2|6300.4|6302.7|6299.9|5
1617711410000|2021-04-06 12:16:50|6301.7|6298.9|6300.3|6297.5|6302.2|6299.4|6300.2|6297.4|17
1617711420000|2021-04-06 12:17:00|6300.2|6297.4|6300.8|6298|6301.8|6299|6300.2|6297.4|14
1617711430000|2021-04-06 12:17:10|6300.5|6297.7|6306.8|6304|6306.8|6304|6300.2|6297.4|121
1617711440000|2021-04-06 12:17:20|6306.2|6303.4|6306.2|6303.4|6307.2|6304.4|6306.2|6303.4|5
1617711450000|2021-04-06 12:17:30|6304.3|6301.5|6303.8|6301|6304.3|6301.5|6303.2|6300.4|7
1617711460000|2021-04-06 12:17:40|6304.2|6301.4|6303.8|6301|6304.7|6301.9|6303.8|6301|7
1617711470000|2021-04-06 12:17:50|6302.8|6300|6303.8|6301|6303.8|6301|6302.8|6300|10
1617711480000|2021-04-06 12:18:00|6302.8|6300|6302.8|6300|6302.8|6300|6301.8|6299|3
1617711490000|2021-04-06 12:18:10|6303.2|6300.4|6304.8|6302|6305.2|6302.4|6303.2|6300.4|10
1617711500000|2021-04-06 12:18:20|6303.8|6301|6303.8|6301|6303.8|6301|6302.2|6299.4|18
1617711510000|2021-04-06 12:18:30|6305|6302.2|6303.8|6301|6305.7|6302.9|6303.8|6301|17
1617711520000|2021-04-06 12:18:40|6304.6|6301.8|6304.8|6302|6305.2|6302.4|6304.6|6301.8|12
1617711530000|2021-04-06 12:18:50|6305.2|6302.4|6303.8|6301|6305.2|6302.4|6303.8|6301|54
1617711540000|2021-04-06 12:19:00|6303.5|6300.7|6306.7|6303.9|6306.7|6303.9|6303.3|6300.5|2
1617711550000|2021-04-06 12:19:10|6306.3|6303.5|6307.7|6304.9|6308.2|6305.4|6306.3|6303.5|3
1617711560000|2021-04-06 12:19:20|6310.1|6307.3|6309.8|6307|6310.2|6307.4|6308.8|6306|9
1617711570000|2021-04-06 12:19:30|6309.5|6306.7|6308.8|6306|6309.5|6306.7|6308|6305.2|3
1617711580000|2021-04-06 12:19:40|6309.2|6306.4|6309.8|6307|6309.8|6307|6308.2|6305.4|10
1617711590000|2021-04-06 12:19:50|6309.5|6306.7|6309.8|6307|6309.8|6307|6306.8|6304|34
1617711600000|2021-04-06 12:20:00|6310.2|6307.4|6309.8|6307|6310.7|6307.9|6309.8|6307|7
1617711610000|2021-04-06 12:20:10|6309.5|6306.7|6308.8|6306|6310.2|6307.4|6308.3|6305.5|19
1617711620000|2021-04-06 12:20:20|6309.2|6306.4|6309.7|6306.9|6309.7|6306.9|6309.2|6306.4|3
1617711630000|2021-04-06 12:20:30|6309.8|6307|6311.3|6308.5|6312.2|6309.4|6309.8|6307|47
1617711640000|2021-04-06 12:20:40|6311.8|6309|6313.2|6310.4|6314.2|6311.4|6311.8|6309|67
1617711650000|2021-04-06 12:20:50|6313.7|6310.9|6311.2|6308.4|6313.7|6310.9|6311.2|6308.4|24
1617711660000|2021-04-06 12:21:00|6311.8|6309|6313.2|6310.4|6313.2|6310.4|6311.8|6309|6
1617711670000|2021-04-06 12:21:10|6312.8|6310|6312.2|6309.4|6312.8|6310|6311.8|6309|4
1617711680000|2021-04-06 12:21:20|6311.8|6309|6308.2|6305.4|6312.2|6309.4|6307.8|6305|27
1617711690000|2021-04-06 12:21:30|6307.8|6305|6307.8|6305|6309.7|6306.9|6307.5|6304.7|59
1617711700000|2021-04-06 12:21:40|6308.2|6305.4|6310.7|6307.9|6310.7|6307.9|6307.8|6305|64
1617711710000|2021-04-06 12:21:50|6311|6308.2|6313.2|6310.4|6314.1|6311.3|6311|6308.2|24
1617711720000|2021-04-06 12:22:00|6313.5|6310.7|6313.2|6310.4|6314.2|6311.4|6313.2|6310.4|5
1617711730000|2021-04-06 12:22:10|6313.8|6311|6314.2|6311.4|6314.2|6311.4|6313.3|6310.5|4
1617711740000|2021-04-06 12:22:20|6314|6311.2|6312.2|6309.4|6314.2|6311.4|6312.1|6309.3|26
1617711750000|2021-04-06 12:22:30|6312.1|6309.3|6310.8|6308|6312.1|6309.3|6310.8|6308|2
1617711760000|2021-04-06 12:22:40|6311.2|6308.4|6312.2|6309.4|6312.2|6309.4|6310.8|6308|2
1617711770000|2021-04-06 12:22:50|6311.2|6308.4|6310.6|6307.8|6311.8|6309|6309.2|6306.4|0
1617711780000|2021-04-06 12:23:00|6310.8|6308|6310.6|6307.8|6310.8|6308|6309.1|6306.3|44
1617711790000|2021-04-06 12:23:10|6310.8|6308|6309.7|6306.9|6310.8|6308|6309.5|6306.7|8
1617711800000|2021-04-06 12:23:20|6309.8|6307|6312.8|6310|6313.2|6310.4|6309.8|6307|4
1617711810000|2021-04-06 12:23:30|6312.2|6309.4|6312.2|6309.4|6312.6|6309.8|6311.8|6309|44
1617711820000|2021-04-06 12:23:40|6312.1|6309.3|6310.6|6307.8|6312.1|6309.3|6307.8|6305|38
1617711830000|2021-04-06 12:23:50|6310.7|6307.9|6308.2|6305.4|6310.7|6307.9|6308.2|6305.4|9
1617711840000|2021-04-06 12:24:00|6307.8|6305|6308.8|6306|6308.8|6306|6306.8|6304|7
1617711850000|2021-04-06 12:24:10|6308.2|6305.4|6306.2|6303.4|6308.2|6305.4|6305.2|6302.4|55
1617711860000|2021-04-06 12:24:20|6305.8|6303|6306.2|6303.4|6306.7|6303.9|6304.8|6302|9
1617711870000|2021-04-06 12:24:30|6307.2|6304.4|6309.7|6306.9|6310.8|6308|6307.2|6304.4|13
1617711880000|2021-04-06 12:24:40|6309.3|6306.5|6309.2|6306.4|6309.3|6306.5|6306.7|6303.9|21
1617711890000|2021-04-06 12:24:50|6308.8|6306|6308.7|6305.9|6309.2|6306.4|6308.7|6305.9|6
1617711900000|2021-04-06 12:25:00|6308.6|6305.8|6310.8|6308|6311|6308.2|6307.6|6304.8|240
1617711910000|2021-04-06 12:25:10|6310.6|6307.8|6310.2|6307.4|6310.8|6308|6308.8|6306|79
1617711920000|2021-04-06 12:25:20|6311.7|6308.9|6311.8|6309|6313.2|6310.4|6311.2|6308.4|135
1617711930000|2021-04-06 12:25:30|6312.2|6309.4|6312.6|6309.8|6312.8|6310|6311.5|6308.7|124
1617711940000|2021-04-06 12:25:40|6312.2|6309.4|6312.8|6310|6313|6310.2|6312.2|6309.4|82
1617711950000|2021-04-06 12:25:50|6313.2|6310.4|6313.2|6310.4|6313.2|6310.4|6313.2|6310.4|52
1617711960000|2021-04-06 12:26:00|6313.3|6310.5|6315.2|6312.4|6317.2|6314.4|6313.2|6310.4|86
1617711970000|2021-04-06 12:26:10|6315.3|6312.5|6315.3|6312.5|6315.3|6312.5|6315.3|6312.5|3
1617711980000|2021-04-06 12:26:20|6315.2|6312.4|6310|6307.2|6315.2|6312.4|6310|6307.2|29
1617711990000|2021-04-06 12:26:30|6310.1|6307.3|6310.5|6307.7|6311.8|6309|6309.6|6306.8|20
1617712000000|2021-04-06 12:26:40|6311|6308.2|6311|6308.2|6311.5|6308.7|6310.8|6308|1
1617712010000|2021-04-06 12:26:50|6310.5|6307.7|6310.8|6308|6310.8|6308|6310.5|6307.7|4
1617712020000|2021-04-06 12:27:00|6311.6|6308.8|6314.5|6311.7|6314.8|6312|6310.5|6307.7|16
1617712040000|2021-04-06 12:27:20|6315.2|6312.4|6312.5|6309.7|6315.8|6313|6311.8|6309|23
1617712050000|2021-04-06 12:27:30|6312.8|6310|6313.5|6310.7|6313.5|6310.7|6312.8|6310|1
1617712060000|2021-04-06 12:27:40|6314.2|6311.4|6312.8|6310|6314.2|6311.4|6312.8|6310|5
1617712070000|2021-04-06 12:27:50|6313.2|6310.4|6310.2|6307.4|6313.2|6310.4|6308.8|6306|36
1617712080000|2021-04-06 12:28:00|6310.5|6307.7|6312.5|6309.7|6312.8|6310|6310.5|6307.7|10
1617712090000|2021-04-06 12:28:10|6312.1|6309.3|6315.5|6312.7|6315.8|6313|6312.1|6309.3|2
1617712100000|2021-04-06 12:28:20|6315.8|6313|6316.3|6313.5|6316.8|6314|6315.5|6312.7|5
1617712110000|2021-04-06 12:28:30|6316.5|6313.7|6316.2|6313.4|6316.5|6313.7|6315.8|6313|7
1617712120000|2021-04-06 12:28:40|6317.1|6314.3|6319.5|6316.7|6320.2|6317.4|6317.1|6314.3|77
1617712130000|2021-04-06 12:28:50|6319.2|6316.4|6319.2|6316.4|6319.2|6316.4|6317.8|6315|31
1617712140000|2021-04-06 12:29:00|6320|6317.2|6320.8|6318|6323.5|6320.7|6320|6317.2|274
1617712150000|2021-04-06 12:29:10|6320.3|6317.5|6323.2|6320.4|6324.2|6321.4|6320.3|6317.5|100
1617712160000|2021-04-06 12:29:20|6323.5|6320.7|6324.6|6321.8|6325.2|6322.4|6323.2|6320.4|34
1617712170000|2021-04-06 12:29:30|6325.2|6322.4|6322.8|6320|6325.2|6322.4|6322.8|6320|10
1617712180000|2021-04-06 12:29:40|6323.2|6320.4|6325.6|6322.8|6325.6|6322.8|6323.2|6320.4|31
1617712190000|2021-04-06 12:29:50|6326.2|6323.4|6327.2|6324.4|6327.2|6324.4|6326.2|6323.4|27
1617712200000|2021-04-06 12:30:00|6327.8|6325|6324.1|6321.3|6328.7|6325.9|6323.3|6320.5|42
1617712210000|2021-04-06 12:30:10|6324.2|6321.4|6328|6325.2|6328|6325.2|6323.8|6321|660
1617712220000|2021-04-06 12:30:20|6327.6|6324.8|6329.6|6326.8|6329.6|6326.8|6326.2|6323.4|268
1617712230000|2021-04-06 12:30:30|6329.2|6326.4|6328.6|6325.8|6330.2|6327.4|6328.2|6325.4|11
1617712240000|2021-04-06 12:30:40|6328.7|6325.9|6328.7|6325.9|6328.7|6325.9|6328.7|6325.9|6
1617712250000|2021-04-06 12:30:50|6328.6|6325.8|6326.8|6324|6329.6|6326.8|6326.2|6323.4|25
1617712260000|2021-04-06 12:31:00|6327.6|6324.8|6323.6|6320.8|6327.6|6324.8|6322.2|6319.4|99
1617712270000|2021-04-06 12:31:10|6323.2|6320.4|6324.6|6321.8|6324.7|6321.9|6323.2|6320.4|20
1617712280000|2021-04-06 12:31:20|6324.2|6321.4|6323.6|6320.8|6324.6|6321.8|6323.2|6320.4|99
1617712290000|2021-04-06 12:31:30|6324.1|6321.3|6328.6|6325.8|6330|6327.2|6324.1|6321.3|143
1617712300000|2021-04-06 12:31:40|6329|6326.2|6329.6|6326.8|6330|6327.2|6329|6326.2|9
1617712310000|2021-04-06 12:31:50|6329.2|6326.4|6328|6325.2|6330.6|6327.8|6328|6325.2|30
1617712320000|2021-04-06 12:32:00|6328.2|6325.4|6327.6|6324.8|6329.2|6326.4|6327.6|6324.8|49
1617712330000|2021-04-06 12:32:10|6326.8|6324|6326.6|6323.8|6328.1|6325.3|6326.2|6323.4|20
1617712340000|2021-04-06 12:32:20|6327|6324.2|6329.6|6326.8|6329.6|6326.8|6327|6324.2|27
1617712350000|2021-04-06 12:32:30|6329.2|6326.4|6327.6|6324.8|6329.6|6326.8|6327.6|6324.8|11
1617712360000|2021-04-06 12:32:40|6327.8|6325|6324.8|6322|6328.6|6325.8|6324.8|6322|73
1617712370000|2021-04-06 12:32:50|6325.2|6322.4|6324.8|6322|6326.2|6323.4|6324.5|6321.7|27
1617712380000|2021-04-06 12:33:00|6325.2|6322.4|6323.8|6321|6325.2|6322.4|6322.8|6320|19
1617712390000|2021-04-06 12:33:10|6324.2|6321.4|6323.2|6320.4|6324.2|6321.4|6322.8|6320|2
1617712400000|2021-04-06 12:33:20|6322.8|6320|6320.8|6318|6323.2|6320.4|6320.6|6317.8|28
1617712410000|2021-04-06 12:33:30|6321.2|6318.4|6320.8|6318|6322.2|6319.4|6320.8|6318|10
1617712420000|2021-04-06 12:33:40|6321.2|6318.4|6321.2|6318.4|6321.2|6318.4|6320.6|6317.8|16
1617712430000|2021-04-06 12:33:50|6320.2|6317.4|6320.8|6318|6321.2|6318.4|6320.2|6317.4|7
1617712440000|2021-04-06 12:34:00|6321.2|6318.4|6318.3|6315.5|6321.2|6318.4|6317.2|6314.4|312
1617712450000|2021-04-06 12:34:10|6317.8|6315|6317.2|6314.4|6318.8|6316|6316.5|6313.7|83
1617712460000|2021-04-06 12:34:20|6317.5|6314.7|6321.2|6318.4|6321.2|6318.4|6317.5|6314.7|104
1617712470000|2021-04-06 12:34:30|6320.2|6317.4|6322.2|6319.4|6322.2|6319.4|6319.2|6316.4|45
1617712480000|2021-04-06 12:34:40|6321.8|6319|6319.8|6317|6321.8|6319|6319.8|6317|9
1617712490000|2021-04-06 12:34:50|6319.5|6316.7|6318.5|6315.7|6319.5|6316.7|6317.8|6315|20
1617712500000|2021-04-06 12:35:00|6317.8|6315|6319.2|6316.4|6321.5|6318.7|6317.1|6314.3|77
1617712510000|2021-04-06 12:35:10|6318.5|6315.7|6320.5|6317.7|6320.5|6317.7|6318.5|6315.7|10
1617712520000|2021-04-06 12:35:20|6320.8|6318|6322.8|6320|6322.8|6320|6320.8|6318|12
1617712530000|2021-04-06 12:35:30|6323.6|6320.8|6324.2|6321.4|6324.2|6321.4|6323.3|6320.5|5
1617712540000|2021-04-06 12:35:40|6324.1|6321.3|6324.2|6321.4|6324.2|6321.4|6323.7|6320.9|7
1617712550000|2021-04-06 12:35:50|6325.2|6322.4|6323.8|6321|6326.2|6323.4|6323.3|6320.5|34
1617712560000|2021-04-06 12:36:00|6324.2|6321.4|6323.8|6321|6324.2|6321.4|6322.6|6319.8|26
1617712570000|2021-04-06 12:36:10|6324.2|6321.4|6324.2|6321.4|6324.2|6321.4|6323.8|6321|6
1617712580000|2021-04-06 12:36:20|6324.3|6321.5|6326.2|6323.4|6327.3|6324.5|6324.3|6321.5|29
1617712590000|2021-04-06 12:36:30|6326.3|6323.5|6327.2|6324.4|6327.3|6324.5|6326.3|6323.5|7
1617712600000|2021-04-06 12:36:40|6327.3|6324.5|6326.2|6323.4|6327.3|6324.5|6325.8|6323|6
1617712610000|2021-04-06 12:36:50|6326.8|6324|6322.8|6320|6326.8|6324|6322.8|6320|9
1617712620000|2021-04-06 12:37:00|6323.2|6320.4|6324.2|6321.4|6324.2|6321.4|6323.2|6320.4|0
1617712630000|2021-04-06 12:37:10|6323.3|6320.5|6323.5|6320.7|6323.8|6321|6323.3|6320.5|7
1617712650000|2021-04-06 12:37:30|6321.3|6318.5|6320.3|6317.5|6321.3|6318.5|6320|6317.2|31
1617712660000|2021-04-06 12:37:40|6319.8|6317|6321.8|6319|6322.5|6319.7|6318.3|6315.5|76
1617712670000|2021-04-06 12:37:50|6322.5|6319.7|6322.5|6319.7|6322.8|6320|6322|6319.2|6
1617712680000|2021-04-06 12:38:00|6322|6319.2|6320.3|6317.5|6322|6319.2|6320.3|6317.5|28
1617712690000|2021-04-06 12:38:10|6319.3|6316.5|6320.2|6317.4|6320.2|6317.4|6318.5|6315.7|9
1617712700000|2021-04-06 12:38:20|6320.8|6318|6320.8|6318|6321.3|6318.5|6320.5|6317.7|3
1617712710000|2021-04-06 12:38:30|6320.5|6317.7|6318.3|6315.5|6320.5|6317.7|6318.3|6315.5|29
1617712720000|2021-04-06 12:38:40|6318.5|6315.7|6317.5|6314.7|6318.8|6316|6317.3|6314.5|113
1617712730000|2021-04-06 12:38:50|6317.7|6314.9|6318.5|6315.7|6318.8|6316|6317.7|6314.9|6
1617712740000|2021-04-06 12:39:00|||||||||2
1617712750000|2021-04-06 12:39:10|6320.3|6317.5|6320.8|6318|6320.8|6318|6320.3|6317.5|6
1617712760000|2021-04-06 12:39:20|6320.5|6317.7|6320.8|6318|6322.8|6320|6320.5|6317.7|47
1617712770000|2021-04-06 12:39:30|6320.5|6317.7|6321.5|6318.7|6321.8|6319|6320.5|6317.7|2
1617712780000|2021-04-06 12:39:40|6321.1|6318.3|6320.1|6317.3|6321.1|6318.3|6320|6317.2|35
1617712790000|2021-04-06 12:39:50|6320.6|6317.8|6319.1|6316.3|6322.5|6319.7|6319.1|6316.3|330
1617712800000|2021-04-06 12:40:00|6319.8|6317|6320.1|6317.3|6321.5|6318.7|6318.5|6315.7|844
1617712810000|2021-04-06 12:40:10|6319.3|6316.5|6317.1|6314.3|6319.3|6316.5|6315.7|6312.9|63
1617712820000|2021-04-06 12:40:20|6317.7|6314.9|6317.6|6314.8|6317.7|6314.9|6316.7|6313.9|84
1617712830000|2021-04-06 12:40:30|6316.7|6313.9|6317.1|6314.3|6317.2|6314.4|6316.7|6313.9|4
1617712840000|2021-04-06 12:40:40|6317.2|6314.4|6317.1|6314.3|6317.6|6314.8|6316.7|6313.9|0
1617712850000|2021-04-06 12:40:50|6316.7|6313.9|6315.7|6312.9|6316.7|6313.9|6315.7|6312.9|3
1617712860000|2021-04-06 12:41:00|6316.6|6313.8|6316.7|6313.9|6317.6|6314.8|6315.7|6312.9|17
1617712870000|2021-04-06 12:41:10|6315.7|6312.9|6316.2|6313.4|6317.1|6314.3|6315.7|6312.9|51
1617712880000|2021-04-06 12:41:20|6315.7|6312.9|6315.1|6312.3|6315.7|6312.9|6314.7|6311.9|12
1617712890000|2021-04-06 12:41:30|6314.7|6311.9|6315.2|6312.4|6315.7|6312.9|6314.7|6311.9|1
1617712900000|2021-04-06 12:41:40|6315.1|6312.3|6308.2|6305.4|6315.1|6312.3|6307.3|6304.5|41
1617712910000|2021-04-06 12:41:50|6308.7|6305.9|6309.1|6306.3|6309.1|6306.3|6306.7|6303.9|35
1617712920000|2021-04-06 12:42:00|6309.8|6307|6309.7|6306.9|6310.1|6307.3|6307.2|6304.4|79
1617712930000|2021-04-06 12:42:10|6309.3|6306.5|6308.7|6305.9|6309.3|6306.5|6308.3|6305.5|0
1617712940000|2021-04-06 12:42:20|6307.7|6304.9|6308.3|6305.5|6308.3|6305.5|6307.2|6304.4|5
1617712950000|2021-04-06 12:42:30|6308.2|6305.4|6306.7|6303.9|6308.5|6305.7|6305.7|6302.9|5
1617712960000|2021-04-06 12:42:40|6306.3|6303.5|6305.7|6302.9|6306.7|6303.9|6305.7|6302.9|3
1617712970000|2021-04-06 12:42:50|6305.5|6302.7|6303.3|6300.5|6305.5|6302.7|6301.7|6298.9|91
1617712980000|2021-04-06 12:43:00|6303.7|6300.9|6302.8|6300|6303.7|6300.9|6302.7|6299.9|12
1617712990000|2021-04-06 12:43:10|6302.3|6299.5|6303.1|6300.3|6303.4|6300.6|6300.7|6297.9|179
1617713000000|2021-04-06 12:43:20|6303.4|6300.6|6302.4|6299.6|6303.4|6300.6|6302.4|6299.6|2
1617713010000|2021-04-06 12:43:30|6302.6|6299.8|6302.4|6299.6|6302.6|6299.8|6302.1|6299.3|78
1617713020000|2021-04-06 12:43:40|6302.6|6299.8|6304.7|6301.9|6305.4|6302.6|6302.4|6299.6|89
1617713030000|2021-04-06 12:43:50|6304.6|6301.8|6305.6|6302.8|6306.8|6304|6304.6|6301.8|36
1617713040000|2021-04-06 12:44:00|6304.6|6301.8|6303.4|6300.6|6305.6|6302.8|6303.4|6300.6|17
1617713050000|2021-04-06 12:44:10|6304|6301.2|6305.4|6302.6|6306.4|6303.6|6304|6301.2|23
1617713060000|2021-04-06 12:44:20|6305.1|6302.3|6306.8|6304|6306.8|6304|6305.1|6302.3|11
1617713070000|2021-04-06 12:44:30|6306.9|6304.1|6305.7|6302.9|6307.3|6304.5|6304.8|6302|139
1617713080000|2021-04-06 12:44:40|6305.1|6302.3|6304.6|6301.8|6305.7|6302.9|6304.6|6301.8|5
1617713090000|2021-04-06 12:44:50|6304.3|6301.5|6304.7|6301.9|6304.7|6301.9|6304.1|6301.3|4
1617713100000|2021-04-06 12:45:00|6303.7|6300.9|6305.1|6302.3|6305.1|6302.3|6303.7|6300.9|4
1617713110000|2021-04-06 12:45:10|6304.7|6301.9|6305.6|6302.8|6305.6|6302.8|6304.7|6301.9|2
1617713120000|2021-04-06 12:45:20|6305.2|6302.4|6307.1|6304.3|6309.1|6306.3|6305.1|6302.3|46
1617713130000|2021-04-06 12:45:30|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|0
1617713140000|2021-04-06 12:45:40|6307.7|6304.9|6309.1|6306.3|6309.7|6306.9|6306.8|6304|10
1617713150000|2021-04-06 12:45:50|6309.7|6306.9|6310.7|6307.9|6310.7|6307.9|6309.7|6306.9|18
1617713160000|2021-04-06 12:46:00|6310.6|6307.8|6311.3|6308.5|6311.7|6308.9|6309.3|6306.5|65
1617713170000|2021-04-06 12:46:10|6310.7|6307.9|6310.3|6307.5|6310.7|6307.9|6310.3|6307.5|1
1617713180000|2021-04-06 12:46:20|6310.2|6307.4|6306.7|6303.9|6310.2|6307.4|6305.7|6302.9|58
1617713190000|2021-04-06 12:46:30|6306.3|6303.5|6306.3|6303.5|6306.3|6303.5|6306.3|6303.5|2
1617713200000|2021-04-06 12:46:40|6304.8|6302|6305.3|6302.5|6305.7|6302.9|6304.7|6301.9|59
1617713210000|2021-04-06 12:46:50|6306.3|6303.5|6306.3|6303.5|6306.3|6303.5|6306.3|6303.5|4
1617713220000|2021-04-06 12:47:00|6306|6303.2|6305.8|6303|6306.7|6303.9|6305.8|6303|3
1617713230000|2021-04-06 12:47:10|6305.1|6302.3|6305.3|6302.5|6305.3|6302.5|6304.3|6301.5|6
1617713240000|2021-04-06 12:47:20|6306.1|6303.3|6306.3|6303.5|6306.3|6303.5|6305.7|6302.9|13
1617713250000|2021-04-06 12:47:30|6305.8|6303|6296.7|6293.9|6306.1|6303.3|6296.4|6293.6|79
1617713260000|2021-04-06 12:47:40|6297.1|6294.3|6297.1|6294.3|6297.8|6295|6295.7|6292.9|58
1617713270000|2021-04-06 12:47:50|6298.7|6295.9|6296.3|6293.5|6298.7|6295.9|6296.3|6293.5|104
1617713280000|2021-04-06 12:48:00|6295.7|6292.9|6295.7|6292.9|6295.7|6292.9|6294.7|6291.9|2
1617713290000|2021-04-06 12:48:10|6296.7|6293.9|6295.7|6292.9|6296.7|6293.9|6294.3|6291.5|33
1617713300000|2021-04-06 12:48:20|6295|6292.2|6294.7|6291.9|6295.7|6292.9|6293.7|6290.9|106
1617713310000|2021-04-06 12:48:30|6296.2|6293.4|6294.7|6291.9|6298.3|6295.5|6294.7|6291.9|191
1617713320000|2021-04-06 12:48:40|6295|6292.2|6294.3|6291.5|6295.7|6292.9|6293.3|6290.5|53
1617713330000|2021-04-06 12:48:50|6293.7|6290.9|6292.6|6289.8|6296.7|6293.9|6292.2|6289.4|256
1617713340000|2021-04-06 12:49:00|6292.8|6290|6291.7|6288.9|6294.6|6291.8|6291.3|6288.5|166
1617713350000|2021-04-06 12:49:10|6292.3|6289.5|6291.1|6288.3|6294.7|6291.9|6290.7|6287.9|69
1617713360000|2021-04-06 12:49:20|6290.7|6287.9|6286|6283.2|6290.7|6287.9|6284.7|6281.9|191
1617713370000|2021-04-06 12:49:30|6285|6282.2|6278|6275.2|6285|6282.2|6276.1|6273.3|163
1617713380000|2021-04-06 12:49:40|6277.6|6274.8|6281.6|6278.8|6281.9|6279.1|6277.2|6274.4|154
1617713390000|2021-04-06 12:49:50|6281.9|6279.1|6284.3|6281.5|6285.8|6283|6281.9|6279.1|131
1617713400000|2021-04-06 12:50:00|6282.9|6280.1|6287.3|6284.5|6287.8|6285|6281.9|6279.1|139
1617713410000|2021-04-06 12:50:10|6287.9|6285.1|6291.3|6288.5|6291.3|6288.5|6287.9|6285.1|89
1617713420000|2021-04-06 12:50:20|6291.4|6288.6|6291.9|6289.1|6292.9|6290.1|6290.6|6287.8|65
1617713430000|2021-04-06 12:50:30|6291.4|6288.6|6288.9|6286.1|6291.9|6289.1|6288.9|6286.1|6
1617713440000|2021-04-06 12:50:40|6289.3|6286.5|6287.1|6284.3|6289.9|6287.1|6287.1|6284.3|63
1617713450000|2021-04-06 12:50:50|6286.9|6284.1|6286.9|6284.1|6287.9|6285.1|6286.6|6283.8|21
1617713460000|2021-04-06 12:51:00|6287.3|6284.5|6288.9|6286.1|6288.9|6286.1|6286.9|6284.1|19
1617713470000|2021-04-06 12:51:10|6290.7|6287.9|6288.9|6286.1|6290.7|6287.9|6288.6|6285.8|28
1617713480000|2021-04-06 12:51:20|6288.4|6285.6|6287.6|6284.8|6288.6|6285.8|6287.1|6284.3|17
1617713490000|2021-04-06 12:51:30|6287.1|6284.3|6283.9|6281.1|6287.1|6284.3|6283.6|6280.8|10
1617713500000|2021-04-06 12:51:40|6284.6|6281.8|6285.3|6282.5|6285.3|6282.5|6283.6|6280.8|6
1617713510000|2021-04-06 12:51:50|6285.7|6282.9|6285.6|6282.8|6286.4|6283.6|6283.9|6281.1|29
1617713520000|2021-04-06 12:52:00|6284.9|6282.1|6282.3|6279.5|6284.9|6282.1|6281.9|6279.1|22
1617713530000|2021-04-06 12:52:10|6282.9|6280.1|6283.6|6280.8|6283.9|6281.1|6281.9|6279.1|354
1617713540000|2021-04-06 12:52:20|6283.3|6280.5|6280.9|6278.1|6283.8|6281|6280.9|6278.1|38
1617713550000|2021-04-06 12:52:30|6280.8|6278|6280.8|6278|6280.8|6278|6280.8|6278|3
1617713560000|2021-04-06 12:52:40|6280.9|6278.1|6282.8|6280|6283.3|6280.5|6280.8|6278|30
1617713570000|2021-04-06 12:52:50|6282.4|6279.6|6281.8|6279|6282.4|6279.6|6281.3|6278.5|3
1617713580000|2021-04-06 12:53:00|6281.3|6278.5|6280.9|6278.1|6281.9|6279.1|6280.9|6278.1|24
1617713590000|2021-04-06 12:53:10|6281.1|6278.3|6281.1|6278.3|6283.3|6280.5|6280.9|6278.1|114
1617713600000|2021-04-06 12:53:20|6280.9|6278.1|6280.9|6278.1|6281.6|6278.8|6280.9|6278.1|3
1617713610000|2021-04-06 12:53:30|6282.5|6278.5|6281.3|6278.5|6282.5|6279.1|6281.3|6278.5|15
1617713620000|2021-04-06 12:53:40|6281.1|6278.3|6281.4|6278.6|6283.1|6280.3|6280.8|6278|108
1617713630000|2021-04-06 12:53:50|6281.1|6278.3|6277.6|6274.8|6281.4|6278.6|6277.6|6274.8|33
1617713640000|2021-04-06 12:54:00|6276.9|6274.1|6274.9|6272.1|6276.9|6274.1|6272.6|6269.7|50
1617713650000|2021-04-06 12:54:10|6274.6|6271.8|6276.6|6273.8|6276.9|6274.1|6274.6|6271.8|231
1617713660000|2021-04-06 12:54:20|6275.1|6272.3|6276.9|6274.1|6276.9|6274.1|6275.1|6272.3|114
1617713670000|2021-04-06 12:54:30|6277.6|6274.8|6277.9|6275.1|6280.3|6277.5|6277.4|6274.6|77
1617713680000|2021-04-06 12:54:40|6278.1|6275.3|6277.6|6274.8|6278.4|6275.6|6275.9|6273.1|6
1617713690000|2021-04-06 12:54:50|6277.9|6275.1|6278.9|6276.1|6279.9|6277.1|6277.9|6275.1|27
1617713700000|2021-04-06 12:55:00|6279.2|6276.4|6281.4|6278.6|6282.3|6279.5|6279.2|6276.4|14
1617713710000|2021-04-06 12:55:10|6281.6|6278.8|6280.9|6278.1|6281.9|6279.1|6280.9|6278.1|8
1617713720000|2021-04-06 12:55:20|6281.6|6278.8|6281.6|6278.8|6282.9|6280.1|6281.6|6278.8|8
1617713730000|2021-04-06 12:55:30|6281.9|6279.1|6280.1|6277.3|6281.9|6279.1|6280.1|6277.3|14
1617713740000|2021-04-06 12:55:40|6280.4|6277.6|6285.3|6282.5|6285.3|6282.5|6280.4|6277.6|45
1617713750000|2021-04-06 12:55:50|6284.9|6282.1|6283.6|6280.8|6285.3|6282.5|6282.9|6280.1|14
1617713760000|2021-04-06 12:56:00|6283.9|6281.1|6285.3|6282.5|6286.3|6283.5|6283.9|6281.1|78
1617713770000|2021-04-06 12:56:10|6285.9|6283.1|6285.3|6282.5|6286.3|6283.5|6285.1|6282.3|6
1617713780000|2021-04-06 12:56:20|6286.6|6283.8|6287.3|6284.5|6287.8|6285|6286.6|6283.8|290
1617713790000|2021-04-06 12:56:30|6286.9|6284.1|6291.7|6288.9|6291.7|6288.9|6286.9|6284.1|193
1617713800000|2021-04-06 12:56:40|6290.8|6288|6292.3|6289.5|6292.7|6289.9|6290.7|6287.9|12
1617713810000|2021-04-06 12:56:50|6291.7|6288.9|6288.3|6285.5|6292.7|6289.9|6288.3|6285.5|314
1617713820000|2021-04-06 12:57:00|6288.6|6285.8|6287.9|6285.1|6288.6|6285.8|6287.6|6284.8|4
1617713830000|2021-04-06 12:57:10|6286.9|6284.1|6285.4|6282.6|6286.9|6284.1|6285.3|6282.5|14
1617713840000|2021-04-06 12:57:20|6285.6|6282.8|6286.3|6283.5|6286.9|6284.1|6284.6|6281.8|85
1617713850000|2021-04-06 12:57:30|6286.9|6284.1|6288.4|6285.6|6288.8|6286|6286.9|6284.1|10
1617713860000|2021-04-06 12:57:40|6287.9|6285.1|6288.9|6286.1|6288.9|6286.1|6287.4|6284.6|4
1617713870000|2021-04-06 12:57:50|6287.6|6284.8|6289.4|6286.6|6289.4|6286.6|6287.6|6284.8|19
1617713880000|2021-04-06 12:58:00|6289.6|6286.8|6290.3|6287.5|6291.9|6289.1|6288.3|6285.5|63
1617713890000|2021-04-06 12:58:10|6290.9|6288.1|6294.8|6292|6294.8|6292|6290.9|6288.1|31
1617713900000|2021-04-06 12:58:20|6295.1|6292.3|6296.3|6293.5|6297.3|6294.5|6295.1|6292.3|52
1617713910000|2021-04-06 12:58:30|6295.9|6293.1|6293.7|6290.9|6295.9|6293.1|6292.9|6290.1|124
1617713920000|2021-04-06 12:58:40|6292.9|6290.1|6293.6|6290.8|6294.4|6291.6|6292.6|6289.8|295
1617713930000|2021-04-06 12:58:50|6294.9|6292.1|6292.9|6290.1|6294.9|6292.1|6292.2|6289.4|117
1617713940000|2021-04-06 12:59:00|6292.6|6289.8|6291.6|6288.8|6292.9|6290.1|6289.9|6287.1|104
1617713950000|2021-04-06 12:59:10|6291.2|6288.4|6294.3|6291.5|6295.3|6292.5|6290.9|6288.1|34
1617713960000|2021-04-06 12:59:20|6295.4|6292.6|6294.3|6291.5|6295.9|6293.1|6294.3|6291.5|110
1617713970000|2021-04-06 12:59:30|6293.9|6291.1|6286.6|6283.8|6293.9|6291.1|6286.6|6283.8|63
1617713980000|2021-04-06 12:59:40|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|6284.6|6281.8|89
1617713990000|2021-04-06 12:59:50|6287.3|6284.5|6284.4|6281.6|6287.9|6285.1|6284.4|6281.6|97
1617714000000|2021-04-06 13:00:00|6284.3|6281.5|6291.1|6288.3|6297.9|6295.1|6283.1|6280.3|181
1617714010000|2021-04-06 13:00:10|6291.4|6288.6|6293.1|6290.3|6295.2|6292.4|6289.6|6286.8|59
1617714020000|2021-04-06 13:00:20|6291.9|6289.1|6297.4|6294.6|6297.6|6294.8|6290.9|6288.1|142
1617714030000|2021-04-06 13:00:30|6297.1|6294.3|6298.3|6295.5|6299.4|6296.6|6295.9|6293.1|10
1617714040000|2021-04-06 13:00:40|6298.9|6296.1|6296.1|6293.3|6299.4|6296.6|6295.6|6292.8|26
1617714050000|2021-04-06 13:00:50|6295.9|6293.1|6295.3|6292.5|6296.1|6293.3|6293.9|6291.1|17
1617714060000|2021-04-06 13:01:00|6295.6|6292.8|6301.9|6299.1|6303.9|6301.1|6294.9|6292.1|113
1617714070000|2021-04-06 13:01:10|6302.3|6299.5|6312.3|6309.5|6312.3|6309.5|6302.3|6299.5|70
1617714080000|2021-04-06 13:01:20|6312.1|6309.3|6309.3|6306.5|6312.3|6309.5|6308.4|6305.5|69
1617714090000|2021-04-06 13:01:30|6308.9|6306.1|6308.3|6305.5|6308.9|6306.1|6306.6|6303.8|22
1617714100000|2021-04-06 13:01:40|6308.4|6305.6|6308.9|6306.1|6311.3|6308.5|6308.3|6305.5|11
1617714110000|2021-04-06 13:01:50|6308.4|6305.6|6309.3|6306.5|6310.3|6307.5|6308.3|6305.5|30
1617714120000|2021-04-06 13:02:00|6310.3|6307.5|6309.8|6307|6310.3|6307.5|6309.3|6306.5|9
1617714130000|2021-04-06 13:02:10|6310.1|6307.3|6314.4|6311.6|6316.3|6313.5|6309.9|6307.1|129
1617714140000|2021-04-06 13:02:20|6313.9|6311.1|6316.9|6314.1|6317.3|6314.5|6313.9|6311.1|72
1617714150000|2021-04-06 13:02:30|6317.3|6314.5|6317.7|6313.7|6317.8|6315|6315.9|6313.1|251
1617714160000|2021-04-06 13:02:40|6317.2|6314.4|6318.3|6315.5|6319.3|6316.5|6315.3|6312.5|274
1617714170000|2021-04-06 13:02:50|6318.7|6315.9|6317.7|6314.9|6319.8|6317|6316.3|6313.5|94
1617714180000|2021-04-06 13:03:00|6317.3|6314.5|6325.1|6322.3|6329.7|6323.3|6317.3|6314.5|277
1617714190000|2021-04-06 13:03:10|6324.9|6322.1|6324.7|6321.9|6325.2|6322.4|6322.3|6319.5|19
1617714200000|2021-04-06 13:03:20|6324.3|6321.5|6323.2|6320.4|6328.7|6325.9|6323.2|6320.4|252
1617714210000|2021-04-06 13:03:30|6323.1|6320.3|6323.3|6320.5|6327.6|6324.8|6322.9|6320.1|107
1617714220000|2021-04-06 13:03:40|6322.9|6320.1|6318.6|6315.8|6323.7|6320.9|6318.2|6315.4|235
1617714230000|2021-04-06 13:03:50|6318.2|6315.4|6313.6|6310.8|6318.2|6315.4|6312.6|6309.8|124
1617714240000|2021-04-06 13:04:00|6313.3|6310.5|6316.6|6313.8|6317.5|6314.3|6312.6|6309.8|67
1617714250000|2021-04-06 13:04:10|6316.9|6314.1|6315.4|6312.6|6317.1|6314.3|6313.6|6310.8|53
1617714260000|2021-04-06 13:04:20|6315.9|6313.1|6316.1|6313.3|6316.1|6313.3|6313.4|6310.6|55
1617714270000|2021-04-06 13:04:30|6314.6|6311.8|6312.6|6309.8|6315.1|6312.3|6311.6|6308.8|49
1617714280000|2021-04-06 13:04:40|6312.9|6310.1|6312.4|6309.6|6313.9|6311.1|6311.4|6308.6|17
1617714290000|2021-04-06 13:04:50|6312.1|6309.3|6310.9|6308.1|6314.9|6312.1|6309.4|6306.6|127
1617714300000|2021-04-06 13:05:00|6310.6|6307.8|6314.9|6312.1|6314.9|6312.1|6309.6|6306.8|147
1617714310000|2021-04-06 13:05:10|6314.6|6311.8|6312.3|6309.5|6315.1|6312.3|6311.4|6308.6|35
1617714320000|2021-04-06 13:05:20|6311.6|6308.8|6312.9|6310.1|6313.3|6310.5|6310.9|6308.1|17
1617714330000|2021-04-06 13:05:30|6313.3|6310.5|6316.9|6314.1|6317.9|6315.1|6313.3|6310.5|31
1617714340000|2021-04-06 13:05:40|6317.9|6315.1|6316.9|6314.1|6317.9|6315.1|6315.9|6313.1|59
1617714350000|2021-04-06 13:05:50|6317.9|6315.1|6318.3|6315.5|6319.9|6317.1|6317.9|6315.1|50
1617714360000|2021-04-06 13:06:00|6317.9|6315.1|6315.9|6313.1|6319.8|6317|6313.4|6310.6|110
1617714370000|2021-04-06 13:06:10|6316.2|6313.4|6315.9|6313.1|6316.9|6314.1|6313.8|6311|142
1617714380000|2021-04-06 13:06:20|6318.3|6315.5|6323.4|6320.6|6323.4|6320.6|6318.3|6315.5|50
1617714390000|2021-04-06 13:06:30|6323.3|6320.5|6323.3|6320.5|6324.4|6321.6|6322.4|6319.6|36
1617714400000|2021-04-06 13:06:40|6323.9|6321.1|6324.3|6321.5|6326.3|6323.5|6323.3|6320.5|20
1617714410000|2021-04-06 13:06:50|6324.9|6322.1|6325.3|6322.5|6326.1|6323.3|6324.3|6321.5|64
1617714420000|2021-04-06 13:07:00|6324.9|6322.1|6324.9|6322.1|6324.9|6322.1|6322.9|6320.1|33
1617714430000|2021-04-06 13:07:10|6324.3|6321.5|6323.9|6321.1|6324.9|6322.1|6323.9|6321.1|5
1617714440000|2021-04-06 13:07:20|6324.3|6321.5|6322.3|6319.5|6324.3|6321.5|6322.3|6319.5|22
1617714450000|2021-04-06 13:07:30|6321.6|6318.8|6320.9|6318.1|6321.6|6318.8|6319.4|6316.6|15
1617714460000|2021-04-06 13:07:40|6321.9|6319.1|6324.4|6321.6|6325.9|6323.1|6321.9|6319.1|22
1617714470000|2021-04-06 13:07:50|6324.3|6321.5|6327.7|6324.9|6328.2|6325.4|6323.6|6320.8|479
1617714480000|2021-04-06 13:08:00|6328.4|6325.6|6325.7|6322.9|6328.7|6325.9|6325.7|6322.9|122
1617714490000|2021-04-06 13:08:10|6326.7|6323.9|6323.7|6320.9|6327.7|6324.9|6323.2|6320.4|181
1617714500000|2021-04-06 13:08:20|6325.6|6322.8|6324.2|6321.4|6326.7|6323.9|6323.7|6320.9|81
1617714510000|2021-04-06 13:08:30|6324.1|6321.3|6326.2|6323.4|6326.2|6323.4|6323.9|6321.1|47
1617714520000|2021-04-06 13:08:40|6326.6|6323.8|6323.3|6320.5|6327.7|6324.9|6323.3|6320.5|91
1617714530000|2021-04-06 13:08:50|6322.8|6320|6327.6|6324.8|6327.7|6324.9|6322.7|6319.9|16
1617714540000|2021-04-06 13:09:00|6327.3|6324.5|6327.1|6324.3|6327.6|6324.8|6326.6|6323.8|65
1617714550000|2021-04-06 13:09:10|6326.7|6323.9|6327.6|6324.8|6327.6|6324.8|6325.7|6322.9|96
1617714560000|2021-04-06 13:09:20|6327.7|6324.9|6322.6|6319.8|6329.2|6326.4|6321.7|6318.9|79
1617714570000|2021-04-06 13:09:30|6322.1|6319.3|6318.7|6315.9|6323.6|6320.8|6317.7|6314.9|53
1617714580000|2021-04-06 13:09:40|6319.4|6316.6|6319.1|6316.3|6320.6|6317.8|6318.7|6315.9|17
1617714590000|2021-04-06 13:09:50|6319.7|6316.9|6319.1|6316.3|6319.7|6316.9|6318.7|6315.9|5
1617714600000|2021-04-06 13:10:00|6318.7|6315.9|6320.6|6317.8|6320.6|6317.8|6317.2|6314.4|35
1617714610000|2021-04-06 13:10:10|6320.1|6317.3|6323.7|6320.9|6323.7|6320.9|6320.1|6317.3|26
1617714620000|2021-04-06 13:10:20|6323.6|6320.8|6322.3|6319.5|6323.7|6320.9|6321.3|6318.5|24
1617714630000|2021-04-06 13:10:30|6322.2|6319.4|6320.1|6317.3|6322.2|6319.4|6319.3|6316.5|6
1617714640000|2021-04-06 13:10:40|6319.7|6316.9|6320.1|6317.3|6320.1|6317.3|6318.2|6315.4|15
1617714650000|2021-04-06 13:10:50|6319.8|6317|6319.3|6316.5|6320.2|6317.4|6318.3|6315.5|12
1617714660000|2021-04-06 13:11:00|6318.8|6316|6319.3|6316.5|6319.3|6316.5|6317.4|6314.6|8
1617714670000|2021-04-06 13:11:10|6319.7|6316.9|6321.3|6318.5|6321.7|6318.9|6319.7|6316.9|37
1617714680000|2021-04-06 13:11:20|6321.8|6319|6323.2|6320.4|6323.7|6320.9|6321.3|6318.5|16
1617714690000|2021-04-06 13:11:30|6323.3|6320.5|6325.7|6322.9|6326.7|6323.9|6323.3|6320.5|36
1617714700000|2021-04-06 13:11:40|6326.1|6323.3|6325.3|6322.5|6326.7|6323.9|6325.3|6322.5|39
1617714710000|2021-04-06 13:11:50|6324.8|6322|6322.3|6319.5|6325.1|6322.3|6321.7|6318.9|12
1617714720000|2021-04-06 13:12:00|6322.7|6319.9|6324.1|6321.3|6324.1|6321.3|6322.3|6319.5|22
1617714730000|2021-04-06 13:12:10|6323.7|6320.9|6323.3|6320.5|6324.2|6321.4|6322.7|6319.9|5
1617714740000|2021-04-06 13:12:20|6323.7|6320.9|6324.7|6321.9|6325.1|6322.3|6323.3|6320.5|6
1617714750000|2021-04-06 13:12:30|6325.6|6322.8|6326.7|6323.9|6326.7|6323.9|6325.6|6322.8|18
1617714760000|2021-04-06 13:12:40|6327.6|6324.8|6325.3|6322.5|6328.4|6325.6|6325.3|6322.5|45
1617714770000|2021-04-06 13:12:50|6325.6|6322.8|6323.3|6320.5|6325.7|6322.9|6321.8|6319|57
1617714780000|2021-04-06 13:13:00|6323.2|6320.4|6322.3|6319.5|6324.1|6321.3|6322.3|6319.5|22
1617714790000|2021-04-06 13:13:10|6322.2|6319.4|6315.1|6312.3|6322.2|6319.4|6312.7|6309.9|137
1617714800000|2021-04-06 13:13:20|6314.7|6311.9|6315.7|6312.9|6316.7|6313.9|6314.7|6311.9|18
1617714810000|2021-04-06 13:13:30|6314.6|6311.8|6315.7|6312.9|6317.4|6314.5|6313.9|6311.1|135
1617714820000|2021-04-06 13:13:40|6314.8|6312|6311.7|6308.9|6316.6|6313.8|6311.7|6308.9|33
1617714830000|2021-04-06 13:13:50|6310.7|6307.9|6311.7|6308.9|6311.7|6308.9|6310.3|6307.5|28
1617714840000|2021-04-06 13:14:00|6311.2|6308.4|6308.2|6305.4|6311.2|6308.4|6308.2|6305.4|25
1617714850000|2021-04-06 13:14:10|6307.7|6304.9|6307.2|6304.4|6308.3|6305.5|6306.3|6303.5|53
1617714860000|2021-04-06 13:14:20|6306.9|6304.1|6309.8|6307|6310.7|6307.9|6306.8|6304|56
1617714870000|2021-04-06 13:14:30|6310.3|6307.5|6311.4|6308.6|6312.3|6309.5|6309.8|6307|38
1617714880000|2021-04-06 13:14:40|6310.8|6308|6312.2|6309.4|6313.3|6310.5|6310.3|6307.5|12
1617714890000|2021-04-06 13:14:50|6312.7|6309.9|6308.3|6305.5|6312.7|6309.9|6307.7|6304.9|16
1617714900000|2021-04-06 13:15:00|6307.6|6304.8|6305.3|6302.5|6307.7|6304.9|6305.3|6302.5|25
1617714910000|2021-04-06 13:15:10|6305.7|6302.9|6306.3|6303.5|6306.3|6303.5|6305.7|6302.9|1
1617714920000|2021-04-06 13:15:20|6305.8|6303|6305.3|6302.5|6306.3|6303.5|6304.8|6302|83
1617714930000|2021-04-06 13:15:30|6304.6|6301.8|6303.3|6300.5|6304.7|6301.9|6301.8|6299|54
1617714940000|2021-04-06 13:15:40|6303.7|6300.9|6305.3|6302.5|6305.3|6302.5|6303.7|6300.9|21
1617714950000|2021-04-06 13:15:50|6305.7|6302.9|6305.3|6302.5|6306.2|6303.4|6304.9|6302.1|8
1617714960000|2021-04-06 13:16:00|6305.8|6303|6309.3|6306.5|6310.7|6307.9|6305.8|6303|40
1617714970000|2021-04-06 13:16:10|6308.8|6306|6309.3|6306.5|6310.3|6307.5|6307.8|6305|21
1617714980000|2021-04-06 13:16:20|6309.7|6306.9|6310.6|6307.8|6310.6|6307.8|6308.7|6305.9|9
1617714990000|2021-04-06 13:16:30|6310.1|6307.3|6308.8|6306|6310.6|6307.8|6308.8|6306|40
1617715000000|2021-04-06 13:16:40|6308.6|6305.8|6304.3|6301.5|6309.7|6306.9|6304.3|6301.5|38
1617715010000|2021-04-06 13:16:50|6303.7|6300.9|6303.7|6300.9|6303.7|6300.9|6301.6|6298.8|15
1617715020000|2021-04-06 13:17:00|6303.6|6300.8|6303.2|6300.4|6303.7|6300.9|6302.8|6300|16
1617715030000|2021-04-06 13:17:10|6303.7|6300.9|6301.7|6298.9|6303.7|6300.9|6300.7|6297.9|30
1617715040000|2021-04-06 13:17:20|6302.7|6299.9|6306.8|6304|6307.2|6304.4|6302.7|6299.9|26
1617715050000|2021-04-06 13:17:30|6306.7|6303.9|6308|6305.2|6308.5|6305.7|6304.7|6301.9|21
1617715060000|2021-04-06 13:17:40|6308.2|6305.4|6310|6307.2|6312|6309.2|6308.2|6305.4|8
1617715070000|2021-04-06 13:17:50|6310.4|6307.6|6310.7|6307.9|6311|6308.2|6309.7|6306.9|46
1617715080000|2021-04-06 13:18:00|6310.2|6307.4|6310.3|6307.5|6311.8|6309|6309.7|6306.9|9
1617715090000|2021-04-06 13:18:10|6310.7|6307.9|6312.7|6309.9|6314|6311.2|6310.7|6307.9|19
1617715100000|2021-04-06 13:18:20|6313.7|6310.9|6313.2|6310.4|6314.5|6311.7|6313.2|6310.4|52
1617715110000|2021-04-06 13:18:30|6312.8|6310|6313|6310.2|6313.7|6310.9|6311.7|6308.9|8
1617715120000|2021-04-06 13:18:40|6312.3|6309.5|6310.7|6307.9|6312.3|6309.5|6308.3|6305.5|22
1617715130000|2021-04-06 13:18:50|6310.2|6307.4|6313.7|6310.9|6313.7|6310.9|6310.2|6307.4|15
1617715140000|2021-04-06 13:19:00|6314|6311.2|6313.3|6310.5|6314|6311.2|6313.3|6310.5|10
1617715150000|2021-04-06 13:19:10|6313.7|6310.9|6313.2|6310.4|6314|6311.2|6312.7|6309.9|10
1617715160000|2021-04-06 13:19:20|6312.7|6309.9|6313.7|6310.9|6314|6311.2|6312.7|6309.9|106
1617715170000|2021-04-06 13:19:30|6314.4|6311.6|6316|6313.2|6316.7|6313.9|6314.4|6311.6|19
1617715180000|2021-04-06 13:19:40|6315.7|6312.9|6314.5|6311.7|6316.5|6313.7|6314.5|6311.7|7
1617715190000|2021-04-06 13:19:50|6314.7|6311.9|6314|6311.2|6316.2|6313.4|6313.7|6310.9|4
1617715200000|2021-04-06 13:20:00|6313.7|6310.9|6318.5|6315.7|6318.5|6315.7|6313.7|6310.9|36
1617715210000|2021-04-06 13:20:10|6317.7|6314.9|6318|6315.2|6318.7|6315.9|6317.7|6314.9|6
1617715220000|2021-04-06 13:20:20|6318.7|6315.9|6318.7|6315.9|6318.7|6315.9|6318.2|6315.4|1
1617715230000|2021-04-06 13:20:30|6318|6315.2|6321|6318.2|6321|6318.2|6317.7|6314.9|63
1617715240000|2021-04-06 13:20:40|6320.8|6318|6319.7|6316.9|6320.8|6318|6319.7|6316.9|3
1617715250000|2021-04-06 13:20:50|6320|6317.2|6318.7|6315.9|6320.7|6317.9|6318.7|6315.9|5
1617715260000|2021-04-06 13:21:00|6319.2|6316.4|6324.5|6321.7|6325|6322.2|6318.7|6315.9|77
1617715270000|2021-04-06 13:21:10|6324.2|6321.4|6324.7|6321.9|6327|6324.2|6324|6321.2|15
1617715280000|2021-04-06 13:21:20|6325|6322.2|6325.8|6323|6327|6324.2|6324.8|6322|27
1617715290000|2021-04-06 13:21:30|6325.7|6322.9|6326.3|6323.5|6326.5|6323.7|6324.8|6322|47
1617715300000|2021-04-06 13:21:40|6326.2|6323.4|6326|6323.2|6326.2|6323.4|6326|6323.2|40
1617715310000|2021-04-06 13:21:50|6326.2|6323.4|6330.7|6327.9|6332.2|6329.4|6326.2|6323.4|282
1617715320000|2021-04-06 13:22:00|6331.7|6328.9|6335.3|6332.5|6336.7|6333.9|6331.7|6328.9|211
1617715330000|2021-04-06 13:22:10|6335.7|6332.9|6334.7|6331.9|6335.7|6332.9|6333.7|6330.9|11
1617715340000|2021-04-06 13:22:20|6336.5|6333.7|6335.3|6332.5|6336.5|6333.7|6333.9|6331.1|153
1617715350000|2021-04-06 13:22:30|6334.8|6332|6337.3|6334.5|6337.3|6334.5|6334.7|6331.9|8
1617715360000|2021-04-06 13:22:40|6338.7|6335.9|6337.7|6334.9|6339.7|6336.9|6337.7|6334.9|74
1617715370000|2021-04-06 13:22:50|6337.3|6334.5|6336.3|6333.5|6337.7|6334.9|6334.2|6331.4|112
1617715380000|2021-04-06 13:23:00|6336.7|6333.9|6336.7|6333.9|6337.7|6334.9|6334.7|6331.9|48
1617715390000|2021-04-06 13:23:10|6337|6334.2|6338.7|6335.9|6339|6336.2|6336.7|6333.9|66
1617715400000|2021-04-06 13:23:20|6337.7|6334.9|6339.2|6336.4|6340|6337.2|6337.7|6334.9|82
1617715410000|2021-04-06 13:23:30|6339.3|6336.5|6336.3|6333.5|6339.8|6337|6336.3|6333.5|53
1617715420000|2021-04-06 13:23:40|6337|6334.2|6336.2|6333.4|6338|6335.2|6335.2|6332.4|92
1617715430000|2021-04-06 13:23:50|6336.5|6333.7|6334.7|6331.9|6336.5|6333.7|6334.7|6331.9|24
1617715440000|2021-04-06 13:24:00|6334.5|6331.7|6336.2|6333.4|6336.5|6333.7|6333.7|6330.9|65
1617715450000|2021-04-06 13:24:10|6335.8|6333|6337|6334.2|6337|6334.2|6335.8|6333|5
1617715460000|2021-04-06 13:24:20|6337.5|6334.7|6337.7|6334.9|6337.7|6334.9|6337.5|6334.7|11
1617715470000|2021-04-06 13:24:30|6337|6334.2|6338.5|6335.7|6338.5|6335.7|6336.7|6333.9|36
1617715480000|2021-04-06 13:24:40|6338|6335.2|6339|6336.2|6340.7|6337.9|6338|6335.2|28
1617715490000|2021-04-06 13:24:50|6339.7|6336.9|6339.7|6336.9|6340|6337.2|6339.7|6336.9|17
1617715500000|2021-04-06 13:25:00|6339.5|6336.7|6341.3|6338.5|6344.5|6341.7|6339.5|6336.7|190
1617715510000|2021-04-06 13:25:10|6341.7|6338.9|6341.3|6338.5|6341.7|6338.9|6341|6338.2|2
1617715520000|2021-04-06 13:25:20|6341|6338.2|6344.4|6341.6|6344.4|6341.6|6341|6338.2|26
1617715530000|2021-04-06 13:25:30|6344.5|6341.7|6344.5|6341.7|6345|6342.2|6344|6341.2|6
1617715540000|2021-04-06 13:25:40|6344|6341.2|6343.7|6340.9|6344.5|6341.7|6342.7|6339.9|18
1617715550000|2021-04-06 13:25:50|6343.5|6340.7|6343|6340.2|6343.5|6340.7|6343|6340.2|96
1617715560000|2021-04-06 13:26:00|6342.7|6339.9|6343.7|6340.9|6344.5|6341.7|6342.7|6339.9|69
1617715570000|2021-04-06 13:26:10|6343.3|6340.5|6342.2|6339.4|6343.3|6340.5|6341.7|6338.9|22
1617715580000|2021-04-06 13:26:20|6341.7|6338.9|6340.8|6338|6341.7|6338.9|6340.8|6338|5
1617715590000|2021-04-06 13:26:30|6340.7|6337.9|6340.5|6337.7|6342.8|6340|6340|6337.2|70
1617715600000|2021-04-06 13:26:40|6340.3|6337.5|6341.5|6338.7|6341.5|6338.7|6339.7|6336.9|23
1617715610000|2021-04-06 13:26:50|6341.2|6338.4|6343.3|6340.5|6343.7|6340.9|6340.2|6337.4|15
1617715620000|2021-04-06 13:27:00|6343|6340.2|6343.5|6340.7|6343.5|6340.7|6342.7|6339.9|18
1617715630000|2021-04-06 13:27:10|6343|6340.2|6341.7|6338.9|6343|6340.2|6341|6338.2|67
1617715640000|2021-04-06 13:27:20|6342|6339.2|6341|6338.2|6342|6339.2|6340.7|6337.9|23
1617715650000|2021-04-06 13:27:30|6341.4|6338.6|6340.7|6337.9|6342.5|6339.7|6340.7|6337.9|4
1617715660000|2021-04-06 13:27:40|6341.7|6338.9|6341.5|6338.7|6341.7|6338.9|6340.7|6337.9|13
1617715670000|2021-04-06 13:27:50|6341.9|6339.1|6347.2|6344.4|6348|6345.2|6341.9|6339.1|89
1617715680000|2021-04-06 13:28:00|6346.7|6343.9|6348.5|6345.7|6348.7|6345.9|6345.7|6342.9|77
1617715690000|2021-04-06 13:28:10|6347.8|6345|6346.7|6343.9|6348.2|6345.4|6346.7|6343.9|18
1617715700000|2021-04-06 13:28:20|6346.2|6343.4|6345.5|6342.7|6346.4|6343.6|6345|6342.2|114
1617715710000|2021-04-06 13:28:30|6345.2|6342.4|6344.4|6341.6|6346.7|6343.9|6343.7|6340.9|26
1617715720000|2021-04-06 13:28:40|6344.3|6341.5|6341.7|6338.9|6344.3|6341.5|6341.7|6338.9|55
1617715730000|2021-04-06 13:28:50|6342|6339.2|6342.5|6339.7|6342.7|6339.9|6341.7|6338.9|5
1617715740000|2021-04-06 13:29:00|6342.7|6339.9|6343.7|6340.9|6343.7|6340.9|6342.7|6339.9|13
1617715750000|2021-04-06 13:29:10|6343.3|6340.5|6342.2|6339.4|6343.7|6340.9|6342.2|6339.4|30
1617715760000|2021-04-06 13:29:20|6342.5|6339.7|6342.5|6339.7|6342.7|6339.9|6341.9|6339.1|5
1617715770000|2021-04-06 13:29:30|6342.7|6339.9|6341.8|6339|6343.5|6340.7|6341.8|6339|19
1617715780000|2021-04-06 13:29:40|6342|6339.2|6342.7|6339.9|6342.7|6339.9|6342|6339.2|1
1617715790000|2021-04-06 13:29:50|6343.5|6340.7|6347.5|6344.7|6347.5|6344.7|6342.7|6339.9|44
1617715800000|2021-04-06 13:30:00|6347.2|6344.4|6348.7|6345.9|6351.8|6349|6346.7|6343.9|101
1617715810000|2021-04-06 13:30:10|6348.8|6346|6350.7|6347.9|6351|6348.2|6348.7|6345.9|74
1617715820000|2021-04-06 13:30:20|6350.8|6348|6351.2|6348.4|6352.2|6349.4|6350.2|6347.4|46
1617715830000|2021-04-06 13:30:30|6351.5|6348.7|6348.7|6345.9|6351.7|6348.9|6348.7|6345.9|24
1617715840000|2021-04-06 13:30:40|6347.8|6345|6351.7|6348.9|6352.7|6349.9|6347.7|6344.9|59
1617715850000|2021-04-06 13:30:50|6351.2|6348.4|6352.7|6349.9|6354.7|6351.9|6351.2|6348.4|113
1617715860000|2021-04-06 13:31:00|6352.5|6349.7|6349.7|6346.9|6352.9|6350.1|6348.7|6345.9|58
1617715870000|2021-04-06 13:31:10|6349.5|6346.7|6345.2|6342.4|6349.7|6346.9|6343.3|6340.5|86
1617715880000|2021-04-06 13:31:20|6344.8|6342|6346.7|6343.9|6346.7|6343.9|6342.9|6340.1|74
1617715890000|2021-04-06 13:31:30|6346.3|6343.5|6344.7|6341.9|6346.3|6343.5|6343.7|6340.9|143
1617715900000|2021-04-06 13:31:40|6344.5|6341.7|6342.7|6339.9|6344.7|6341.9|6341.8|6339|111
1617715910000|2021-04-06 13:31:50|6342.3|6339.5|6341.8|6339|6343.7|6340.9|6341.7|6338.9|55
1617715920000|2021-04-06 13:32:00|6341.7|6338.9|6344.2|6341.4|6345.7|6342.9|6341.7|6338.9|51
1617715930000|2021-04-06 13:32:10|6343.7|6340.9|6342.7|6339.9|6344.7|6341.9|6342.3|6339.5|32
1617715940000|2021-04-06 13:32:20|6342.2|6339.4|6346.8|6344|6347.5|6344.7|6342.2|6339.4|43
1617715950000|2021-04-06 13:32:30|6346.7|6343.9|6347.2|6344.4|6347.2|6344.4|6346.7|6343.9|4
1617715960000|2021-04-06 13:32:40|6346.7|6343.9|6345.7|6342.9|6348.3|6345.5|6344.7|6341.9|29
1617715970000|2021-04-06 13:32:50|6344.8|6342|6347|6344.2|6347.5|6344.7|6344.8|6342|21
1617715980000|2021-04-06 13:33:00|6347.5|6344.7|6347.7|6344.9|6348|6345.2|6346.7|6343.9|7
1617715990000|2021-04-06 13:33:10|6347.5|6344.7|6347.7|6344.9|6348.3|6345.5|6346.4|6343.6|123
1617716000000|2021-04-06 13:33:20|6348|6345.2|6349|6346.2|6349.2|6346.4|6347.7|6344.9|534
1617716010000|2021-04-06 13:33:30|6349.2|6346.4|6348.2|6345.4|6349.7|6346.9|6348.2|6345.4|11
1617716020000|2021-04-06 13:33:40|6347.8|6345|6350.2|6347.4|6350.5|6347.7|6345.8|6343|27
1617716030000|2021-04-06 13:33:50|6350.9|6348.1|6352|6349.2|6352.5|6349.7|6350.9|6348.1|33
1617716040000|2021-04-06 13:34:00|6352.5|6349.7|6353.4|6350.6|6353.5|6350.7|6351.8|6349|50
1617716050000|2021-04-06 13:34:10|6353.7|6350.9|6350.7|6347.9|6354|6351.2|6350|6347.2|62
1617716060000|2021-04-06 13:34:20|6351.4|6348.6|6354|6351.2|6354|6351.2|6350.8|6348|55
1617716070000|2021-04-06 13:34:30|6353.7|6350.9|6352.7|6349.9|6354|6351.2|6352.5|6349.7|268
1617716080000|2021-04-06 13:34:40|6352.8|6350|6354|6351.2|6354.5|6351.7|6352.8|6350|20
1617716090000|2021-04-06 13:34:50|6354.4|6351.6|6353|6350.2|6354.5|6351.7|6352.5|6349.7|111
1617716100000|2021-04-06 13:35:00|6353.4|6350.6|6352.5|6349.7|6353.8|6351|6351.4|6348.6|24
1617716110000|2021-04-06 13:35:10|6353.4|6350.6|6360.4|6357.6|6360.7|6357.9|6353.4|6350.6|123
1617716120000|2021-04-06 13:35:20|6360.5|6357.7|6360.7|6357.9|6361|6358.2|6358.7|6355.9|54
1617716130000|2021-04-06 13:35:30|6360.5|6357.7|6359.4|6356.6|6360.5|6357.7|6356.7|6353.9|79
1617716140000|2021-04-06 13:35:40|6358.7|6355.9|6359|6356.2|6361.4|6358.6|6358.4|6355.6|219
1617716150000|2021-04-06 13:35:50|6359.4|6356.6|6357|6354.2|6359.4|6356.6|6356.7|6353.9|18
1617716160000|2021-04-06 13:36:00|6357.4|6354.6|6354.5|6351.7|6359.7|6356.9|6354.5|6351.7|42
1617716170000|2021-04-06 13:36:10|6354.2|6351.4|6354.5|6351.7|6356.5|6353.7|6354.2|6351.4|30
1617716180000|2021-04-06 13:36:20|6354.7|6351.9|6354.7|6351.9|6357.4|6354.6|6354.7|6351.9|37
1617716190000|2021-04-06 13:36:30|6355|6352.2|6358|6355.2|6358|6355.2|6354.7|6351.9|43
1617716200000|2021-04-06 13:36:40|6357.7|6354.9|6356|6353.2|6357.7|6354.9|6355.7|6352.9|18
1617716210000|2021-04-06 13:36:50|6356.4|6353.6|6357|6354.2|6357.3|6354.5|6355.2|6352.4|19
1617716220000|2021-04-06 13:37:00|6357.5|6354.7|6360|6357.2|6360|6357.2|6357.5|6354.7|27
1617716230000|2021-04-06 13:37:10|6359.7|6356.9|6357|6354.2|6360|6357.2|6356.7|6353.9|68
1617716240000|2021-04-06 13:37:20|6356.7|6353.9|6353.7|6350.9|6357|6354.2|6351.9|6349.1|100
1617716250000|2021-04-06 13:37:30|6353.3|6350.5|6352.5|6349.7|6353.3|6350.5|6349.8|6347|55
1617716260000|2021-04-06 13:37:40|6352.7|6349.9|6352.7|6349.9|6353|6350.2|6352.7|6349.9|78
1617716270000|2021-04-06 13:37:50|6351.2|6348.4|6353.7|6350.9|6354.7|6351.9|6350.7|6347.9|38
1617716280000|2021-04-06 13:38:00|6353.8|6351|6356|6353.2|6357.5|6354.7|6353.7|6350.9|75
1617716290000|2021-04-06 13:38:10|6356.4|6353.6|6357|6354.2|6357.5|6354.7|6355.7|6352.9|71
1617716300000|2021-04-06 13:38:20|6357.5|6354.7|6357.5|6354.7|6358.4|6355.6|6355.5|6352.7|86
1617716310000|2021-04-06 13:38:30|6358.4|6355.6|6358.9|6356.1|6360.4|6357.6|6357.5|6354.7|56
1617716320000|2021-04-06 13:38:40|6358.5|6355.7|6358.5|6355.7|6359.4|6356.6|6358|6355.2|12
1617716330000|2021-04-06 13:38:50|6358.2|6355.4|6356|6353.2|6358.2|6355.4|6355.4|6352.6|27
1617716340000|2021-04-06 13:39:00|6356.4|6353.6|6359.3|6356.5|6359.3|6356.5|6355.5|6352.7|13
1617716350000|2021-04-06 13:39:10|6359.4|6356.6|6357|6354.2|6359.4|6356.6|6357|6354.2|59
1617716360000|2021-04-06 13:39:20|6356.7|6353.9|6354|6351.2|6357|6354.2|6354|6351.2|191
1617716370000|2021-04-06 13:39:30|6354.4|6351.6|6356|6353.2|6356|6353.2|6354.4|6351.6|11
1617716380000|2021-04-06 13:39:40|6355.7|6352.9|6355|6352.2|6356.5|6353.7|6353.7|6350.9|49
1617716390000|2021-04-06 13:39:50|6355.5|6352.7|6355.5|6352.7|6355.5|6352.7|6354|6351.2|13
1617716400000|2021-04-06 13:40:00|6355.7|6352.9|6359.5|6356.7|6360.5|6357.7|6355.5|6352.7|55
1617716410000|2021-04-06 13:40:10|6360.3|6357.5|6362.4|6359.6|6363|6360.2|6357.4|6354.6|152
1617716420000|2021-04-06 13:40:20|6362.5|6359.7|6362.9|6360.1|6363|6360.2|6362|6359.2|52
1617716430000|2021-04-06 13:40:30|6363|6360.2|6358|6355.2|6363|6360.2|6358|6355.2|23
1617716440000|2021-04-06 13:40:40|6358.4|6355.6|6358.9|6356.1|6358.9|6356.1|6357.5|6354.7|23
1617716450000|2021-04-06 13:40:50|6358|6355.2|6359.9|6357.1|6359.9|6357.1|6357.7|6354.9|12
1617716460000|2021-04-06 13:41:00|6360|6357.2|6360.5|6357.7|6361.4|6358.6|6359|6356.2|18
1617716470000|2021-04-06 13:41:10|6360.9|6358.1|6364.4|6361.6|6364.4|6361.6|6360.5|6357.7|11
1617716480000|2021-04-06 13:41:20|6364.5|6361.7|6361.7|6358.9|6364.8|6362|6361.7|6358.9|19
1617716490000|2021-04-06 13:41:30|6362|6359.2|6361.8|6359|6362|6359.2|6361|6358.2|5
1617716500000|2021-04-06 13:41:40|6361.5|6358.7|6358.8|6356|6361.5|6358.7|6358.8|6356|26
1617716510000|2021-04-06 13:41:50|6358.4|6355.6|6360.5|6357.7|6360.5|6357.7|6358.4|6355.6|29
1617716520000|2021-04-06 13:42:00|6360.9|6358.1|6362|6359.2|6362.5|6359.7|6360.7|6357.9|48
1617716530000|2021-04-06 13:42:10|6361.7|6358.9|6356.4|6353.6|6362|6359.2|6355.7|6352.9|60
1617716540000|2021-04-06 13:42:20|6356.7|6353.9|6355.4|6352.6|6356.7|6353.9|6354.7|6351.9|10
1617716550000|2021-04-06 13:42:30|6355.5|6352.7|6357|6354.2|6358|6355.2|6355.2|6352.4|17
1617716560000|2021-04-06 13:42:40|6356.7|6353.9|6353.5|6350.7|6356.7|6353.9|6353.5|6350.7|90
1617716570000|2021-04-06 13:42:50|6353.9|6351.1|6353.7|6350.9|6354.7|6351.9|6353.7|6350.9|17
1617716580000|2021-04-06 13:43:00|6353.5|6350.7|6355.7|6352.9|6357.5|6354.7|6353.5|6350.7|48
1617716590000|2021-04-06 13:43:10|6355.5|6352.7|6350.5|6347.7|6355.5|6352.7|6350.5|6347.7|126
1617716600000|2021-04-06 13:43:20|6349.7|6346.9|6348.7|6345.9|6350|6347.2|6346.7|6343.9|281
1617716610000|2021-04-06 13:43:30|6348|6345.2|6348.7|6345.9|6350.5|6347.7|6348|6345.2|30
1617716620000|2021-04-06 13:43:40|6348|6345.2|6348.7|6345.9|6349.5|6346.7|6347.7|6344.9|25
1617716630000|2021-04-06 13:43:50|6348.5|6345.7|6344.7|6341.9|6348.5|6345.7|6344.7|6341.9|229
1617716640000|2021-04-06 13:44:00|6345.2|6342.4|6348.5|6345.7|6348.7|6345.9|6345.2|6342.4|32
1617716650000|2021-04-06 13:44:10|6348|6345.2|6346.8|6344|6348.2|6345.4|6346.7|6343.9|53
1617716660000|2021-04-06 13:44:20|6346.5|6343.7|6346.7|6343.9|6347.7|6344.9|6346.2|6343.4|37
1617716670000|2021-04-06 13:44:30|6347|6344.2|6347|6344.2|6347.7|6344.9|6346.7|6343.9|25
1617716680000|2021-04-06 13:44:40|6348.7|6345.9|6350|6347.2|6351.5|6348.7|6348.5|6345.7|97
1617716690000|2021-04-06 13:44:50|6350.5|6347.7|6351.7|6348.9|6352.4|6349.6|6350.5|6347.7|8
1617716700000|2021-04-06 13:45:00|6351.5|6348.7|6355.7|6352.9|6358|6355.2|6351.5|6348.7|132
1617716710000|2021-04-06 13:45:10|6356.4|6353.6|6359|6356.2|6359.2|6356.4|6355.8|6353|32
1617716720000|2021-04-06 13:45:20|6358.7|6355.9|6359|6356.2|6359|6356.2|6358|6355.2|19
1617716730000|2021-04-06 13:45:30|6359.2|6356.4|6359.7|6356.9|6360.7|6357.9|6358.7|6355.9|36
1617716740000|2021-04-06 13:45:40|6359.8|6357|6356.2|6353.4|6360.2|6357.4|6356.2|6353.4|30
1617716750000|2021-04-06 13:45:50|6356|6353.2|6355.7|6352.9|6357.4|6354.6|6354.7|6351.9|45
1617716760000|2021-04-06 13:46:00|6355.4|6352.6|6355.7|6352.9|6355.7|6352.9|6353.7|6350.9|30
1617716770000|2021-04-06 13:46:10|6355.4|6352.6|6355.5|6352.7|6356|6353.2|6355.4|6352.6|19
1617716780000|2021-04-06 13:46:20|6355.4|6352.6|6357.5|6354.7|6357.7|6354.9|6355|6352.2|65
1617716790000|2021-04-06 13:46:30|6357.7|6354.9|6358.5|6355.7|6360|6357.2|6356.7|6353.9|62
1617716800000|2021-04-06 13:46:40|6359|6356.2|6357.7|6354.9|6359|6356.2|6356.7|6353.9|56
1617716810000|2021-04-06 13:46:50|6357.5|6354.7|6360|6357.2|6360|6357.2|6357|6354.2|45
1617716820000|2021-04-06 13:47:00|6360.4|6357.6|6361.5|6358.7|6363.4|6360.6|6359.5|6356.7|62
1617716830000|2021-04-06 13:47:10|6361.9|6359.1|6361|6358.2|6361.9|6359.1|6360.5|6357.7|13
1617716840000|2021-04-06 13:47:20|6361.4|6358.6|6354.2|6351.4|6361.5|6358.7|6354.2|6351.4|277
1617716850000|2021-04-06 13:47:30|6353.8|6351|6353.8|6351|6355|6352.2|6353.3|6350.5|30
1617716860000|2021-04-06 13:47:40|6353.7|6350.9|6352.7|6349.9|6354.3|6351.5|6351.8|6349|77
1617716870000|2021-04-06 13:47:50|6352.8|6350|6350.7|6347.9|6352.8|6350|6349.9|6347.1|24
1617716880000|2021-04-06 13:48:00|6350.8|6348|6351|6348.2|6353|6350.2|6350.2|6347.4|81
1617716890000|2021-04-06 13:48:10|6350.8|6348|6350.3|6347.5|6351.7|6348.9|6350.3|6347.5|45
1617716900000|2021-04-06 13:48:20|6350.2|6347.4|6351.7|6348.9|6351.7|6348.9|6349.3|6346.5|76
1617716910000|2021-04-06 13:48:30|6351.3|6348.5|6348.2|6345.4|6351.3|6348.5|6348.2|6345.4|112
1617716920000|2021-04-06 13:48:40|6347.3|6344.5|6347.3|6344.5|6347.7|6344.9|6345.8|6343|52
1617716930000|2021-04-06 13:48:50|6347.7|6344.9|6346.8|6344|6347.7|6344.9|6346.3|6343.5|16
1617716940000|2021-04-06 13:49:00|6346.4|6343.6|6345.2|6342.4|6346.7|6343.9|6343.8|6341|138
1617716950000|2021-04-06 13:49:10|6344.8|6342|6344.7|6341.9|6345.7|6342.9|6344.3|6341.5|55
1617716960000|2021-04-06 13:49:20|6343.8|6341|6343.8|6341|6344.7|6341.9|6343.7|6340.9|31
1617716970000|2021-04-06 13:49:30|6344.7|6341.9|6345.5|6342.7|6345.7|6342.9|6343.9|6341.1|78
1617716980000|2021-04-06 13:49:40|6344.8|6342|6345.7|6342.9|6345.7|6342.9|6344.3|6341.5|15
1617716990000|2021-04-06 13:49:50|6345.8|6343|6346.8|6344|6348.7|6345.9|6345.8|6343|31
1617717000000|2021-04-06 13:50:00|6347.7|6344.9|6350.7|6347.9|6350.7|6347.9|6347.3|6344.5|32
1617717010000|2021-04-06 13:50:10|6350.8|6348|6351.7|6348.9|6352.2|6349.4|6350.7|6347.9|18
1617717020000|2021-04-06 13:50:20|6351.9|6349.1|6353.7|6350.9|6354|6351.2|6351.9|6349.1|8
1617717030000|2021-04-06 13:50:30|6353.8|6351|6354.7|6351.9|6357.7|6354.9|6353.8|6351|35
1617717040000|2021-04-06 13:50:40|6354.8|6352|6355.7|6352.9|6355.7|6352.9|6354.7|6351.9|17
1617717050000|2021-04-06 13:50:50|6356.2|6353.4|6353.2|6350.4|6356.2|6353.4|6351.8|6349|54
1617717060000|2021-04-06 13:51:00|6353.5|6350.7|6356.7|6353.9|6357|6354.2|6353.5|6350.7|35
1617717070000|2021-04-06 13:51:10|6356.3|6353.5|6359.3|6356.5|6359.7|6356.9|6356.3|6353.5|13
1617717080000|2021-04-06 13:51:20|6359.7|6356.9|6359.7|6356.9|6360.7|6357.9|6357.7|6354.9|19
1617717090000|2021-04-06 13:51:30|6360|6357.2|6358|6355.2|6360|6357.2|6355.8|6353|179
1617717100000|2021-04-06 13:51:40|6357.5|6354.7|6359.7|6356.9|6359.7|6356.9|6356|6353.2|44
1617717110000|2021-04-06 13:51:50|6359.2|6356.4|6358.3|6355.5|6359.8|6357|6358.3|6355.5|10
1617717120000|2021-04-06 13:52:00|6359|6356.2|6360.3|6357.5|6361.7|6358.9|6358.7|6355.9|22
1617717130000|2021-04-06 13:52:10|6359.9|6357.1|6358.7|6355.9|6360|6357.2|6358.7|6355.9|13
1617717140000|2021-04-06 13:52:20|6358.2|6355.4|6358.7|6355.9|6358.7|6355.9|6357.7|6354.9|23
1617717160000|2021-04-06 13:52:40|6358.8|6356|6357.7|6354.9|6358.8|6356|6357.2|6354.4|15
1617717170000|2021-04-06 13:52:50|6357.5|6354.7|6355.6|6352.8|6357.5|6354.7|6355.5|6352.7|99
1617717180000|2021-04-06 13:53:00|6356.3|6353.5|6356.8|6354|6356.8|6354|6356.3|6353.5|17
1617717190000|2021-04-06 13:53:10|6356.6|6353.8|6355.6|6352.8|6356.6|6353.8|6354.3|6351.5|20
1617717200000|2021-04-06 13:53:20|6356.6|6353.8|6356.6|6353.8|6356.6|6353.8|6356.6|6353.8|12
1617717210000|2021-04-06 13:53:30|6356.3|6353.5|6357.6|6354.8|6357.6|6354.8|6356.3|6353.5|8
1617717220000|2021-04-06 13:53:40|6358.5|6355.7|6357.6|6354.8|6358.5|6355.7|6357.6|6354.8|36
1617717230000|2021-04-06 13:53:50|6357.5|6354.7|6358.5|6355.7|6358.5|6355.7|6356.6|6353.8|14
1617717240000|2021-04-06 13:54:00|6358.6|6355.8|6360.9|6358.1|6362.5|6359.7|6357.8|6355|128
1617717250000|2021-04-06 13:54:10|6360.6|6357.8|6362.5|6359.7|6362.5|6359.7|6360.6|6357.8|7
1617717260000|2021-04-06 13:54:20|6362.6|6359.8|6367.6|6364.8|6368.6|6365.8|6362.6|6359.8|207
1617717270000|2021-04-06 13:54:30|6367.3|6364.5|6368.6|6365.8|6368.6|6365.8|6367.1|6364.3|64
1617717280000|2021-04-06 13:54:40|6367.8|6365|6363.6|6360.8|6367.8|6365|6363.6|6360.8|122
1617717290000|2021-04-06 13:54:50|6363.5|6360.7|6364.6|6361.8|6366.6|6363.8|6363.5|6360.7|52
1617717300000|2021-04-06 13:55:00|6365.5|6362.7|6366.5|6363.7|6367|6364.2|6365.5|6362.7|21
1617717310000|2021-04-06 13:55:10|6366.6|6363.8|6364.6|6361.8|6369|6366.2|6363.6|6360.8|123
1617717320000|2021-04-06 13:55:20|6363.6|6360.8|6364.6|6361.8|6366|6363.2|6362.6|6359.8|64
1617717330000|2021-04-06 13:55:30|6365.4|6362.6|6366|6363.2|6368|6365.2|6365.4|6362.6|34
1617717340000|2021-04-06 13:55:40|6365.6|6362.8|6366.6|6363.8|6367.6|6364.8|6365.5|6362.7|19
1617717350000|2021-04-06 13:55:50|6367|6364.2|6367.3|6364.5|6367.6|6364.8|6366.6|6363.8|11
1617717360000|2021-04-06 13:56:00|6367.6|6364.8|6368|6365.2|6370.5|6367.7|6366.6|6363.8|115
1617717370000|2021-04-06 13:56:10|6367.6|6364.8|6367.4|6364.6|6368|6365.2|6366.6|6363.8|7
1617717380000|2021-04-06 13:56:20|6367.6|6364.8|6369|6366.2|6369.6|6366.8|6367.6|6364.8|17
1617717390000|2021-04-06 13:56:30|6369.6|6366.8|6370|6367.2|6370.1|6367.3|6369.6|6366.8|10
1617717400000|2021-04-06 13:56:40|6370.5|6367.7|6369.6|6366.8|6370.5|6367.7|6368.6|6365.8|46
1617717410000|2021-04-06 13:56:50|6368.9|6366.1|6370.6|6367.8|6371|6368.2|6368.6|6365.8|42
1617717420000|2021-04-06 13:57:00|6369.9|6367.1|6370|6367.2|6370.6|6367.8|6368.6|6365.8|18
1617717430000|2021-04-06 13:57:10|6370.1|6367.3|6370|6367.2|6370.5|6367.7|6368.9|6366.1|35
1617717440000|2021-04-06 13:57:20|6368.6|6365.8|6368.6|6365.8|6368.6|6365.8|6366.6|6363.8|20
1617717450000|2021-04-06 13:57:30|6369.5|6366.7|6368.6|6365.8|6369.5|6366.7|6367.6|6364.8|38
1617717460000|2021-04-06 13:57:40|6369.5|6366.7|6367.6|6364.8|6369.5|6366.7|6367.6|6364.8|31
1617717470000|2021-04-06 13:57:50|6366.6|6363.8|6366.1|6363.3|6366.6|6363.8|6365.1|6362.3|32
1617717480000|2021-04-06 13:58:00|6366|6363.2|6365.9|6363.1|6367.5|6364.7|6365.6|6362.8|53
1617717490000|2021-04-06 13:58:10|6366.1|6363.3|6364.1|6361.3|6366.1|6363.3|6361.8|6359|261
1617717500000|2021-04-06 13:58:20|6364.5|6361.7|6364.6|6361.8|6365.6|6362.8|6364.5|6361.7|22
1617717510000|2021-04-06 13:58:30|6364.3|6361.5|6368.6|6365.8|6368.6|6365.8|6364.3|6361.5|87
1617717520000|2021-04-06 13:58:40|6369.5|6366.7|6366.8|6364|6369.5|6366.7|6366.8|6364|44
1617717530000|2021-04-06 13:58:50|6367|6364.2|6367.6|6364.8|6367.6|6364.8|6366.6|6363.8|13
1617717540000|2021-04-06 13:59:00|6367.8|6365|6367.8|6365|6367.8|6365|6367.6|6364.8|134
1617717550000|2021-04-06 13:59:10|6367.4|6364.6|6366.6|6363.8|6367.6|6364.8|6366.6|6363.8|19
1617717560000|2021-04-06 13:59:20|6366.5|6363.7|6366|6363.2|6366.6|6363.8|6364.6|6361.8|72
1617717570000|2021-04-06 13:59:30|6365.6|6362.8|6360.8|6358|6366.5|6363.7|6359.8|6357|357
1617717580000|2021-04-06 13:59:40|6360.5|6357.7|6360.3|6357.5|6362.6|6359.8|6359.1|6356.3|171
1617717590000|2021-04-06 13:59:50|6360.6|6357.8|6362.6|6359.8|6362.6|6359.8|6359.8|6357|195
1617717600000|2021-04-06 14:00:00|6362.3|6359.5|6365.1|6362.3|6366|6363.2|6360.8|6358|134
1617717610000|2021-04-06 14:00:10|6365.5|6362.7|6374.6|6371.8|6375|6372.2|6365.5|6362.7|389
1617717620000|2021-04-06 14:00:20|6375|6372.2|6373.6|6370.8|6375|6372.2|6371.6|6368.8|58
1617717630000|2021-04-06 14:00:30|6374.4|6371.6|6373.5|6370.7|6376.5|6373.7|6373.5|6370.7|68
1617717640000|2021-04-06 14:00:40|6373.8|6371|6371.6|6368.8|6374.5|6371.7|6371.6|6368.8|90
1617717650000|2021-04-06 14:00:50|6372|6369.2|6372.6|6369.8|6373.5|6370.7|6369.6|6366.8|154
1617717660000|2021-04-06 14:01:00|6373.5|6370.7|6374.1|6371.3|6375|6372.2|6372.6|6369.8|76
1617717670000|2021-04-06 14:01:10|6374.5|6371.7|6377|6374.2|6377.6|6374.8|6374.5|6371.7|77
1617717680000|2021-04-06 14:01:20|6377.5|6374.7|6377.8|6375|6377.8|6375|6376.6|6373.8|69
1617717690000|2021-04-06 14:01:30|6377.6|6374.8|6376.6|6373.8|6377.6|6374.8|6374.6|6371.8|298
1617717700000|2021-04-06 14:01:40|6376.5|6373.7|6377|6374.2|6377.5|6374.7|6375.6|6372.8|37
1617717710000|2021-04-06 14:01:50|6376.6|6373.8|6376.5|6373.7|6376.6|6373.8|6375.6|6372.8|29
1617717720000|2021-04-06 14:02:00|6377|6374.2|6376.6|6373.8|6377|6374.2|6375.6|6372.8|28
1617717730000|2021-04-06 14:02:10|6377|6374.2|6374.4|6371.6|6377.5|6374.7|6372.6|6369.8|53
1617717740000|2021-04-06 14:02:20|6374.5|6371.7|6374.5|6371.7|6374.5|6371.7|6373|6370.2|21
1617717750000|2021-04-06 14:02:30|6374.6|6371.8|6375|6372.2|6375.5|6372.7|6374|6371.2|10
1617717760000|2021-04-06 14:02:40|6375.5|6372.7|6376.5|6373.7|6377.6|6374.8|6375.5|6372.7|96
1617717770000|2021-04-06 14:02:50|6376.3|6373.5|6373|6370.2|6376.3|6373.5|6372.6|6369.8|23
1617717780000|2021-04-06 14:03:00|6373.4|6370.6|6373.5|6370.7|6374.5|6371.7|6373.4|6370.6|188
1617717790000|2021-04-06 14:03:10|6373.3|6370.5|6372|6369.2|6373.6|6370.8|6372|6369.2|25
1617717800000|2021-04-06 14:03:20|6371.6|6368.8|6372.5|6369.7|6372.6|6369.8|6371|6368.2|88
1617717810000|2021-04-06 14:03:30|6372.6|6369.8|6372.6|6369.8|6372.6|6369.8|6371.6|6368.8|20
1617717820000|2021-04-06 14:03:40|6371.9|6369.1|6371.6|6368.8|6372.5|6369.7|6371.4|6368.6|33
1617717830000|2021-04-06 14:03:50|6371.4|6368.6|6370.6|6367.8|6371.5|6368.7|6369.8|6367|27
1617717840000|2021-04-06 14:04:00|6371|6368.2|6369|6366.2|6371.6|6368.8|6368.6|6365.8|93
1617717850000|2021-04-06 14:04:10|6368.6|6365.8|6367.4|6364.6|6369.5|6366.7|6365.6|6362.8|30
1617717860000|2021-04-06 14:04:20|6367.5|6364.7|6363.6|6360.8|6368.6|6365.8|6363.6|6360.8|31
1617717870000|2021-04-06 14:04:30|6364|6361.2|6363.6|6360.8|6365.6|6362.8|6363.5|6360.7|69
1617717880000|2021-04-06 14:04:40|6364.5|6361.7|6362|6359.2|6364.5|6361.7|6361.6|6358.8|25
1617717890000|2021-04-06 14:04:50|6362.5|6359.7|6361.5|6358.7|6362.5|6359.7|6360|6357.2|53
1617717900000|2021-04-06 14:05:00|6361.6|6358.8|6367.5|6364.7|6368|6365.2|6360.3|6357.5|97
1617717910000|2021-04-06 14:05:10|6368.5|6365.7|6369.4|6366.6|6370.4|6367.6|6368|6365.2|306
1617717920000|2021-04-06 14:05:20|6368.6|6365.8|6368.9|6366.1|6370|6367.2|6368.5|6365.7|308
1617717930000|2021-04-06 14:05:30|6368.5|6365.7|6368.4|6365.6|6368.5|6365.7|6366.4|6363.6|181
1617717940000|2021-04-06 14:05:40|6368|6365.2|6366.4|6363.6|6368|6365.2|6365.5|6362.7|243
1617717950000|2021-04-06 14:05:50|6366.5|6363.7|6366.4|6363.6|6368.4|6365.6|6365|6362.2|211
1617717960000|2021-04-06 14:06:00|6366.5|6363.7|6372.5|6369.7|6372.5|6369.7|6366.5|6363.7|66
1617717970000|2021-04-06 14:06:10|6373.5|6370.7|6371.9|6369.1|6374.5|6371.7|6371.5|6368.7|286
1617717980000|2021-04-06 14:06:20|6372.3|6369.5|6371.4|6368.6|6372.4|6369.6|6371|6368.2|14
1617717990000|2021-04-06 14:06:30|6371.9|6369.1|6370.4|6367.6|6372.4|6369.6|6370|6367.2|258
1617718000000|2021-04-06 14:06:40|6370|6367.2|6368.5|6365.7|6370.4|6367.6|6368|6365.2|77
1617718010000|2021-04-06 14:06:50|6368|6365.2|6366|6363.2|6369.4|6366.6|6365.9|6363.1|90
1617718020000|2021-04-06 14:07:00|6365.6|6362.8|6369|6366.2|6370|6367.2|6364.1|6361.3|626
1617718030000|2021-04-06 14:07:10|6368.5|6365.7|6368.9|6366.1|6370.4|6367.6|6366.6|6363.8|114
1617718040000|2021-04-06 14:07:20|6369.3|6366.5|6370.9|6368.1|6372.3|6369.5|6369.3|6366.5|20
1617718050000|2021-04-06 14:07:30|6370.4|6367.6|6370.9|6368.1|6371.9|6369.1|6370.4|6367.6|15
1617718060000|2021-04-06 14:07:40|6371.4|6368.6|6369.8|6367|6371.5|6368.7|6369.4|6366.6|24
1617718070000|2021-04-06 14:07:50|6369.4|6366.6|6371.4|6368.6|6371.4|6368.6|6369.4|6366.6|54
1617718080000|2021-04-06 14:08:00|6372.5|6369.7|6376.4|6373.6|6377.4|6374.6|6372.5|6369.7|59
1617718090000|2021-04-06 14:08:10|6376.8|6374|6379.4|6376.6|6379.4|6376.6|6376.4|6373.6|70
1617718100000|2021-04-06 14:08:20|6378.9|6376.1|6379.4|6376.6|6379.4|6376.6|6378.6|6375.8|15
1617718110000|2021-04-06 14:08:30|6378.5|6375.7|6377.4|6374.6|6379.4|6376.6|6377.4|6374.6|20
1617718120000|2021-04-06 14:08:40|6376.8|6374|6379.4|6376.6|6379.4|6376.6|6376.4|6373.6|73
1617718130000|2021-04-06 14:08:50|6379.3|6376.5|6378.4|6375.6|6379.3|6376.5|6377.4|6374.6|113
1617718140000|2021-04-06 14:09:00|6378|6375.2|6378.4|6375.6|6378.4|6375.6|6376.4|6373.6|22
1617718150000|2021-04-06 14:09:10|6377.6|6374.8|6376.9|6374.1|6377.6|6374.8|6376.4|6373.6|14
1617718160000|2021-04-06 14:09:20|6377.4|6374.6|6379.4|6376.6|6379.4|6376.6|6377.4|6374.6|4
1617718170000|2021-04-06 14:09:30|6379.5|6376.7|6382.4|6379.6|6382.4|6379.6|6379.5|6376.7|103
1617718180000|2021-04-06 14:09:40|6382.5|6379.7|6382.9|6380.1|6384.4|6381.6|6382.5|6379.7|181
1617718190000|2021-04-06 14:09:50|6382.5|6379.7|6382.4|6379.6|6382.5|6379.7|6381.4|6378.6|18
1617718200000|2021-04-06 14:10:00|6382.5|6379.7|6385.4|6382.6|6385.4|6382.6|6382.5|6379.7|51
1617718210000|2021-04-06 14:10:10|6385|6382.2|6385.3|6382.5|6385.4|6382.6|6384|6381.2|24
1617718220000|2021-04-06 14:10:20|6385.4|6382.6|6385.4|6382.6|6385.8|6383|6384.5|6381.7|567
1617718230000|2021-04-06 14:10:30|6384.5|6381.7|6383.4|6380.6|6384.5|6381.7|6383.4|6380.6|10
1617718240000|2021-04-06 14:10:40|6381.4|6378.6|6380.3|6377.5|6382.4|6379.6|6379.8|6377|65
1617718250000|2021-04-06 14:10:50|6380.4|6377.6|6380|6377.2|6380.5|6377.7|6379.4|6376.6|27
1617718260000|2021-04-06 14:11:00|6380.4|6377.6|6384.5|6381.7|6384.5|6381.7|6380.4|6377.6|22
1617718270000|2021-04-06 14:11:10|6385|6382.2|6383.4|6380.6|6385.5|6382.7|6383.4|6380.6|29
1617718280000|2021-04-06 14:11:20|6383.5|6380.7|6384.5|6381.7|6384.5|6381.7|6383.4|6380.6|12
1617718290000|2021-04-06 14:11:30|6383.6|6380.8|6383.4|6380.6|6384|6381.2|6382.5|6379.7|37
1617718300000|2021-04-06 14:11:40|6383.5|6380.7|6380.5|6377.7|6384|6381.2|6380.5|6377.7|19
1617718310000|2021-04-06 14:11:50|6380.4|6377.6|6381.5|6378.7|6381.5|6378.7|6380|6377.2|54
1617718320000|2021-04-06 14:12:00|6380.4|6377.6|6382|6379.2|6382.4|6379.6|6380.4|6377.6|15
1617718330000|2021-04-06 14:12:10|6382.4|6379.6|6380|6377.2|6382.4|6379.6|6379.6|6376.8|7
1617718340000|2021-04-06 14:12:20|6380.4|6377.6|6380.5|6377.7|6380.5|6377.7|6379.5|6376.7|16
1617718350000|2021-04-06 14:12:30|6380|6377.2|6382|6379.2|6383.5|6380.7|6380|6377.2|25
1617718360000|2021-04-06 14:12:40|6382.5|6379.7|6382.5|6379.7|6383.4|6380.6|6382.5|6379.7|16
1617718370000|2021-04-06 14:12:50|6381.8|6379|6382.5|6379.7|6382.5|6379.7|6380|6377.2|39
1617718380000|2021-04-06 14:13:00|6383.4|6380.6|6386.5|6383.7|6387.5|6384.7|6383.4|6380.6|28
1617718390000|2021-04-06 14:13:10|6386.3|6383.5|6385.4|6382.6|6386.3|6383.5|6385|6382.2|34
1617718400000|2021-04-06 14:13:20|6385.5|6382.7|6384|6381.2|6385.5|6382.7|6383.5|6380.7|24
1617718410000|2021-04-06 14:13:30|6383.5|6380.7|6385.4|6382.6|6385.4|6382.6|6382.5|6379.7|24
1617718420000|2021-04-06 14:13:40|6385.5|6382.7|6384.5|6381.7|6386.4|6383.6|6384.5|6381.7|33
1617718430000|2021-04-06 14:13:50|6384.4|6381.6|6385.4|6382.6|6385.4|6382.6|6384.4|6381.6|23
1617718440000|2021-04-06 14:14:00|6385.5|6382.7|6384.4|6381.6|6386.9|6384.1|6384.4|6381.6|34
1617718450000|2021-04-06 14:14:10|6385.4|6382.6|6384.4|6381.6|6386.3|6383.5|6383.8|6381|33
1617718460000|2021-04-06 14:14:20|6385.3|6382.5|6386.4|6383.6|6386.4|6383.6|6385.3|6382.5|18
1617718470000|2021-04-06 14:14:30|6386|6383.2|6386.3|6383.5|6386.4|6383.6|6385.4|6382.6|20
1617718480000|2021-04-06 14:14:40|6386|6383.2|6385.4|6382.6|6387.4|6384.6|6385.4|6382.6|42
1617718490000|2021-04-06 14:14:50|6384.4|6381.6|6382.5|6379.7|6384.4|6381.6|6381.5|6378.7|81
1617718500000|2021-04-06 14:15:00|6381.8|6379|6384.4|6381.6|6385.4|6382.6|6380.4|6377.6|97
1617718510000|2021-04-06 14:15:10|6384.5|6381.7|6383|6380.2|6384.5|6381.7|6382.5|6379.7|35
1617718520000|2021-04-06 14:15:20|6383.4|6380.6|6381.5|6378.7|6383.5|6380.7|6381.5|6378.7|16
1617718530000|2021-04-06 14:15:30|6382.4|6379.6|6381.4|6378.6|6382.5|6379.7|6381.4|6378.6|8
1617718540000|2021-04-06 14:15:40|6380.6|6377.8|6382.4|6379.6|6382.4|6379.6|6380.5|6377.7|10
1617718550000|2021-04-06 14:15:50|6381.5|6378.7|6380.5|6377.7|6381.5|6378.7|6380.4|6377.6|12
1617718560000|2021-04-06 14:16:00|6381.4|6378.6|6381|6378.2|6383.4|6380.6|6381|6378.2|15
1617718570000|2021-04-06 14:16:10|6381.4|6378.6|6381|6378.2|6381.4|6378.6|6381|6378.2|61
1617718580000|2021-04-06 14:16:20|6380.6|6377.8|6381|6378.2|6381.4|6378.6|6380.5|6377.7|6
1617718590000|2021-04-06 14:16:30|6379.9|6377.1|6379.5|6376.7|6380.3|6377.5|6378.5|6375.7|38
1617718600000|2021-04-06 14:16:40|6380.3|6377.5|6379.4|6376.6|6380.4|6377.6|6378.5|6375.7|27
1617718610000|2021-04-06 14:16:50|6378.5|6375.7|6377|6374.2|6378.5|6375.7|6376.5|6373.7|81
1617718620000|2021-04-06 14:17:00|6377.4|6374.6|6378.4|6375.6|6378.5|6375.7|6377.4|6374.6|67
1617718630000|2021-04-06 14:17:10|6378.5|6375.7|6378|6375.2|6378.5|6375.7|6377.5|6374.7|16
1617718640000|2021-04-06 14:17:20|6377.5|6374.7|6376.4|6373.6|6377.5|6374.7|6375|6372.2|36
1617718650000|2021-04-06 14:17:30|6376|6373.2|6376.4|6373.6|6376.4|6373.6|6376|6373.2|8
1617718660000|2021-04-06 14:17:40|6376|6373.2|6376.4|6373.6|6376.4|6373.6|6374.5|6371.7|55
1617718670000|2021-04-06 14:17:50|6376.5|6373.7|6376.5|6373.7|6376.5|6373.7|6376.5|6373.7|7
1617718680000|2021-04-06 14:18:00|6377.5|6374.7|6379.4|6376.6|6379.4|6376.6|6377.5|6374.7|27
1617718690000|2021-04-06 14:18:10|6380|6377.2|6379.5|6376.7|6380.5|6377.7|6379.5|6376.7|27
1617718700000|2021-04-06 14:18:20|6379.6|6376.8|6378.6|6375.8|6382|6379.2|6377.5|6374.7|65
1617718710000|2021-04-06 14:18:30|6378.5|6375.7|6377.5|6374.7|6378.5|6375.7|6377.5|6374.7|27
1617718720000|2021-04-06 14:18:40|6377.4|6374.6|6377|6374.2|6377.5|6374.7|6376.6|6373.8|13
1617718730000|2021-04-06 14:18:50|6377.4|6374.6|6376.5|6373.7|6377.4|6374.6|6375.6|6372.8|75
1617718740000|2021-04-06 14:19:00|6377.2|6374.4|6378.9|6376.1|6380|6377.2|6377.2|6374.4|19
1617718750000|2021-04-06 14:19:10|6378.6|6375.8|6379.5|6376.7|6380.9|6378.1|6378.5|6375.7|39
1617718760000|2021-04-06 14:19:20|6378.5|6375.7|6377.5|6374.7|6378.9|6376.1|6377|6374.2|15
1617718770000|2021-04-06 14:19:30|6378.2|6375.4|6378.6|6375.8|6379.4|6376.6|6378|6375.2|6
1617718780000|2021-04-06 14:19:40|6378.5|6375.7|6379|6376.2|6379.5|6376.7|6378.5|6375.7|51
1617718790000|2021-04-06 14:19:50|6379.5|6376.7|6379.5|6376.7|6379.5|6376.7|6379.5|6376.7|0
1617718800000|2021-04-06 14:20:00|6378.5|6375.7|6380.5|6377.7|6382|6379.2|6378.5|6375.7|168
1617718810000|2021-04-06 14:20:10|6380.9|6378.1|6382.5|6379.7|6382.5|6379.7|6380.5|6377.7|25
1617718820000|2021-04-06 14:20:20|6382.9|6380.1|6383|6380.2|6383.5|6380.7|6382.8|6380|10
1617718830000|2021-04-06 14:20:30|6382.5|6379.7|6384.4|6381.6|6384.4|6381.6|6382.5|6379.7|28
1617718840000|2021-04-06 14:20:40|6384|6381.2|6384|6381.2|6384.4|6381.6|6383.5|6380.7|13
1617718850000|2021-04-06 14:20:50|6384.4|6381.6|6384.5|6381.7|6384.5|6381.7|6384|6381.2|3
1617718860000|2021-04-06 14:21:00|6385.4|6382.6|6392.5|6389.7|6393.7|6390.9|6385.4|6382.6|958
1617718870000|2021-04-06 14:21:10|6393.4|6390.6|6391.9|6389.1|6393.4|6390.6|6391.5|6388.7|82
1617718880000|2021-04-06 14:21:20|6392.4|6389.6|6392.4|6389.6|6392.9|6390.1|6392|6389.2|34
1617718890000|2021-04-06 14:21:30|6392|6389.2|6392.4|6389.6|6393.7|6390.9|6391.5|6388.7|106
1617718900000|2021-04-06 14:21:40|6392|6389.2|6388.5|6385.7|6392.4|6389.6|6388|6385.2|73
1617718910000|2021-04-06 14:21:50|6389|6386.2|6388.4|6385.6|6390.4|6387.6|6388.4|6385.6|12
1617718920000|2021-04-06 14:22:00|6389.4|6386.6|6389.4|6386.6|6390.4|6387.6|6389|6386.2|65
1617718930000|2021-04-06 14:22:10|6389.5|6386.7|6390|6387.2|6390.4|6387.6|6389.5|6386.7|29
1617718940000|2021-04-06 14:22:20|6389.4|6386.6|6389.4|6386.6|6389.5|6386.7|6388.4|6385.6|9
1617718950000|2021-04-06 14:22:30|6389|6386.2|6389.4|6386.6|6389.4|6386.6|6388.6|6385.8|18
1617718960000|2021-04-06 14:22:40|6389.5|6386.7|6390.5|6387.7|6390.5|6387.7|6389.5|6386.7|10
1617718970000|2021-04-06 14:22:50|6390.4|6387.6|6390.4|6387.6|6390.5|6387.7|6389.5|6386.7|60
1617718980000|2021-04-06 14:23:00|6390.5|6387.7|6384.6|6381.8|6390.5|6387.7|6384.6|6381.8|361
1617718990000|2021-04-06 14:23:10|6384.8|6382|6385.5|6382.7|6385.6|6382.8|6384.6|6381.8|14
1617719000000|2021-04-06 14:23:20|6385.6|6382.8|6386.6|6383.8|6386.8|6384|6385.3|6382.5|14
1617719010000|2021-04-06 14:23:30|6386.5|6383.7|6384.8|6382|6386.5|6383.7|6384.8|6382|34
1617719020000|2021-04-06 14:23:40|6386.1|6382.1|6390.4|6387.6|6390.4|6387.6|6386.1|6382.1|296
1617719030000|2021-04-06 14:23:50|6390.6|6387.8|6385.9|6383.1|6390.6|6387.8|6385.9|6383.1|68
1617719040000|2021-04-06 14:24:00|6385.8|6383|6385.8|6383|6386.6|6383.8|6385|6382.2|29
1617719050000|2021-04-06 14:24:10|6385.5|6382.7|6383.8|6381|6385.5|6382.7|6383.8|6381|10
1617719060000|2021-04-06 14:24:20|6384.1|6381.3|6385.3|6382.5|6385.3|6382.5|6383.6|6380.8|7
1617719070000|2021-04-06 14:24:30|6385.6|6382.8|6383.6|6380.8|6386|6383.2|6383.6|6380.8|14
1617719080000|2021-04-06 14:24:40|6383.8|6381|6383.6|6380.8|6385.1|6382.3|6383.3|6380.5|12
1617719090000|2021-04-06 14:24:50|6383.3|6380.5|6383.1|6380.3|6383.3|6380.5|6383.1|6380.3|4
1617719100000|2021-04-06 14:25:00|6382.8|6380|6384.6|6381.8|6384.6|6381.8|6380.6|6377.8|56
1617719110000|2021-04-06 14:25:10|6385|6382.2|6383.6|6380.8|6386.5|6383.7|6383.6|6380.8|19
1617719120000|2021-04-06 14:25:20|6383.3|6380.5|6383.1|6380.3|6383.5|6380.7|6382.1|6379.3|9
1617719130000|2021-04-06 14:25:30|6382.8|6380|6381.6|6378.8|6382.8|6380|6381.6|6378.8|2
1617719140000|2021-04-06 14:25:40|6381.1|6378.3|6380.6|6377.8|6381.5|6378.7|6379.6|6376.8|18
1617719150000|2021-04-06 14:25:50|6381|6378.2|6381.6|6378.8|6381.6|6378.8|6380.6|6377.8|8
1617719160000|2021-04-06 14:26:00|6381.8|6379|6383.1|6380.3|6383.6|6380.8|6381.6|6378.8|25
1617719170000|2021-04-06 14:26:10|6383.5|6380.7|6383.6|6380.8|6383.6|6380.8|6381.6|6378.8|224
1617719180000|2021-04-06 14:26:20|6382.8|6380|6382.8|6380|6382.8|6380|6382.8|6380|5
1617719190000|2021-04-06 14:26:30|6382.6|6379.8|6383.8|6381|6385.3|6382.5|6382.6|6379.8|26
1617719200000|2021-04-06 14:26:40|6383.9|6381.1|6383.6|6380.8|6384.3|6381.5|6382.3|6379.5|31
1617719210000|2021-04-06 14:26:50|6383.3|6380.5|6379.8|6377|6383.6|6380.8|6379.8|6377|22
1617719220000|2021-04-06 14:27:00|6379.6|6376.8|6381.6|6378.8|6382.6|6379.8|6379.6|6376.8|45
1617719230000|2021-04-06 14:27:10|6381.8|6379|6381.3|6378.5|6382.6|6379.8|6381.3|6378.5|53
1617719240000|2021-04-06 14:27:20|6381.6|6378.8|6381.5|6378.7|6381.6|6378.8|6380.6|6377.8|5
1617719250000|2021-04-06 14:27:30|6381.6|6378.8|6381.6|6378.8|6381.6|6378.8|6380.6|6377.2|84
1617719260000|2021-04-06 14:27:40|6382|6379.2|6384.8|6382|6384.8|6382|6382|6379.2|57
1617719270000|2021-04-06 14:27:50|6384.6|6381.8|6383.4|6380.6|6384.6|6381.8|6381.6|6378.8|517
1617719280000|2021-04-06 14:28:00|6382.6|6379.8|6381|6378.2|6383|6380.2|6380.6|6377.8|183
1617719290000|2021-04-06 14:28:10|6381.4|6378.6|6378.5|6375.7|6381.4|6378.6|6376.4|6373.6|275
1617719300000|2021-04-06 14:28:20|6378.4|6375.6|6377.5|6374.7|6379|6376.2|6377.4|6374.6|62
1617719310000|2021-04-06 14:28:30|6377.2|6374.4|6377.4|6374.6|6378|6375.2|6375.5|6372.7|32
1617719320000|2021-04-06 14:28:40|6377|6374.2|6376.5|6373.7|6377.5|6374.7|6375.6|6372.8|36
1617719330000|2021-04-06 14:28:50|6376.4|6373.6|6373.5|6370.7|6376.4|6373.6|6372.5|6369.7|156
1617719340000|2021-04-06 14:29:00|6373.1|6370.3|6375.9|6373.1|6375.9|6373.1|6372.5|6369.7|174
1617719350000|2021-04-06 14:29:10|6375.6|6372.8|6376|6373.2|6376|6373.2|6374.1|6371.3|12
1617719360000|2021-04-06 14:29:20|6376.4|6373.6|6378|6375.2|6379.4|6376.6|6376.4|6373.6|79
1617719370000|2021-04-06 14:29:30|6377.5|6374.7|6375.5|6372.7|6378|6375.2|6375.4|6372.6|13
1617719380000|2021-04-06 14:29:40|6375.4|6372.6|6375.5|6372.7|6376|6373.2|6375.4|6372.6|7
1617719390000|2021-04-06 14:29:50|6374.5|6371.7|6375|6372.2|6376.5|6373.7|6374.5|6371.7|47
1617719400000|2021-04-06 14:30:00|6375.4|6372.6|6378|6375.2|6378.5|6375.7|6375.4|6372.6|86
1617719410000|2021-04-06 14:30:10|6377.5|6374.7|6378.4|6375.6|6378.4|6375.6|6376.1|6373.3|11
1617719420000|2021-04-06 14:30:20|6378|6375.2|6379.4|6376.6|6379.5|6376.7|6378|6375.2|35
1617719430000|2021-04-06 14:30:30|6379.5|6376.7|6375.4|6372.6|6379.5|6376.7|6374.5|6371.7|52
1617719440000|2021-04-06 14:30:40|6375|6372.2|6368|6365.2|6375.5|6372.7|6367|6363|367
1617719450000|2021-04-06 14:30:50|6367.9|6365.1|6368|6365.2|6369|6366.2|6367|6364.2|56
1617719460000|2021-04-06 14:31:00|6368.7|6365.9|6366.6|6363.8|6369|6366.2|6365|6362.2|154
1617719470000|2021-04-06 14:31:10|6366.4|6363.6|6363.9|6361.1|6366.6|6363.8|6363.9|6361.1|156
1617719480000|2021-04-06 14:31:20|6363.6|6360.8|6363.6|6360.8|6364.6|6361.8|6362.6|6359.8|107
1617719490000|2021-04-06 14:31:30|6364.1|6361.3|6364.6|6361.8|6364.6|6361.8|6363.6|6360.8|95
1617719500000|2021-04-06 14:31:40|6364.9|6362.1|6364.6|6361.8|6366.6|6363.8|6364.6|6361.8|31
1617719510000|2021-04-06 14:31:50|6365.1|6362.3|6363.6|6360.8|6365.1|6362.3|6362.6|6359.8|39
1617719520000|2021-04-06 14:32:00|6363.2|6360.4|6365.2|6362.4|6365.6|6362.8|6363.2|6360.4|30
1617719530000|2021-04-06 14:32:10|6365.1|6362.3|6364.6|6361.8|6365.2|6362.4|6363.7|6360.9|83
1617719540000|2021-04-06 14:32:20|6363.6|6360.8|6364.4|6361.6|6364.4|6361.6|6362.6|6359.8|64
1617719550000|2021-04-06 14:32:30|6364.5|6361.7|6366.6|6363.8|6367|6364.2|6364.5|6361.7|94
1617719560000|2021-04-06 14:32:40|6366.5|6363.7|6366|6363.2|6366.6|6363.8|6364.6|6361.8|146
1617719570000|2021-04-06 14:32:50|6366.4|6363.6|6366.5|6363.7|6366.6|6363.8|6366.1|6363.3|49
1617719580000|2021-04-06 14:33:00|6368.5|6365.7|6370.1|6367.3|6370.5|6367.7|6368|6365.2|38
1617719590000|2021-04-06 14:33:10|6370.4|6367.6|6368.5|6365.7|6370.5|6367.7|6368.5|6365.7|23
1617719600000|2021-04-06 14:33:20|6369|6366.2|6367.4|6364.6|6369.5|6366.7|6367|6364.2|50
1617719610000|2021-04-06 14:33:30|6367.5|6364.7|6368.2|6365.4|6368.6|6365.8|6367.2|6364.4|37
1617719620000|2021-04-06 14:33:40|6368.6|6365.8|6369.6|6366.8|6370|6367.2|6368.6|6365.8|15
1617719630000|2021-04-06 14:33:50|6368.7|6365.9|6368.5|6365.7|6368.7|6365.9|6368|6365.2|1
1617719640000|2021-04-06 14:34:00|6368.6|6365.8|6372.4|6369.6|6372.4|6369.6|6368.6|6365.8|36
1617719650000|2021-04-06 14:34:10|6372.5|6369.7|6379|6376.2|6379|6376.2|6372.5|6369.7|56
1617719660000|2021-04-06 14:34:20|6379.4|6376.6|6379.4|6376.6|6380.4|6377.6|6379.4|6376.6|15
1617719670000|2021-04-06 14:34:30|6379.5|6376.7|6378.4|6375.6|6379.5|6376.7|6377.5|6374.7|30
1617719680000|2021-04-06 14:34:40|6379.4|6376.6|6381.4|6378.6|6381.4|6378.6|6379.4|6376.6|41
1617719690000|2021-04-06 14:34:50|6381|6378.2|6380.5|6377.7|6381.5|6378.7|6380.5|6377.7|56
1617719700000|2021-04-06 14:35:00|6381|6378.2|6383.5|6380.7|6384.4|6381.6|6379.4|6376.6|67
1617719710000|2021-04-06 14:35:10|6383|6380.2|6385.4|6382.6|6385.4|6382.6|6383|6380.2|32
1617719720000|2021-04-06 14:35:20|6385.5|6382.7|6400|6397.2|6401.2|6398.4|6385.5|6381|592
1617719730000|2021-04-06 14:35:30|6400.4|6397.6|6399.4|6396.6|6401.4|6398.6|6398.4|6395.6|144
1617719740000|2021-04-06 14:35:40|6399|6396.2|6393.4|6390.6|6399.2|6396.4|6393|6390.2|148
1617719750000|2021-04-06 14:35:50|6394.1|6391.3|6398.5|6395.7|6398.5|6395.7|6394|6391.2|535
1617719760000|2021-04-06 14:36:00|6398.4|6395.6|6398|6395.2|6398.9|6396.1|6395|6392.2|48
1617719770000|2021-04-06 14:36:10|6397.9|6395.1|6398.9|6396.1|6399.4|6396.6|6397.5|6394.7|49
1617719780000|2021-04-06 14:36:20|6399.4|6396.6|6398.2|6395.4|6399.5|6396.7|6396.5|6393.7|59
1617719790000|2021-04-06 14:36:30|6398.4|6395.6|6403.6|6400.8|6407.4|6404.6|6398.4|6395.6|481
1617719800000|2021-04-06 14:36:40|6403.7|6400.9|6403.4|6400.6|6404.7|6401.9|6402.4|6399.6|49
1617719810000|2021-04-06 14:36:50|6403.7|6400.9|6404.9|6402.1|6405.2|6402.4|6402.4|6399.6|33
1617719820000|2021-04-06 14:37:00|6404.5|6401.7|6405|6402.2|6405.4|6402.6|6402.4|6399.6|69
1617719830000|2021-04-06 14:37:10|6405.4|6402.6|6404.7|6401.9|6405.7|6402.9|6404.2|6401.4|75
1617719840000|2021-04-06 14:37:20|6405.1|6402.3|6405.7|6402.9|6406.4|6403.6|6404.4|6401.6|91
1617719850000|2021-04-06 14:37:30|6405.9|6403.1|6409.2|6406.4|6412.2|6407.3|6405.4|6402.2|774
1617719860000|2021-04-06 14:37:40|6409.1|6406.3|6407.2|6404.4|6409.1|6406.3|6406.2|6403.4|94
1617719870000|2021-04-06 14:37:50|6407.5|6404.7|6407.7|6404.9|6408.2|6405.4|6407.1|6404.3|21
1617719880000|2021-04-06 14:38:00|6408.1|6405.3|6404.1|6401.3|6408.1|6405.3|6404.1|6401.3|169
1617719890000|2021-04-06 14:38:10|6404.5|6401.7|6405.2|6402.4|6407.1|6404.3|6404.2|6401.4|104
1617719900000|2021-04-06 14:38:20|6405.1|6402.3|6405.6|6402.8|6408.1|6405.3|6405.1|6402.3|141
1617719910000|2021-04-06 14:38:30|6406.1|6403.3|6405.5|6402.7|6406.1|6403.3|6405.5|6402.7|16
1617719920000|2021-04-06 14:38:40|6405.1|6402.3|6405|6402.2|6405.5|6402.7|6403.5|6400.7|26
1617719930000|2021-04-06 14:38:50|6404.6|6401.8|6404.6|6401.8|6405|6402.2|6404.5|6401.7|2
1617719940000|2021-04-06 14:39:00|6405|6402.2|6403.1|6400.3|6405|6402.2|6403.1|6400.3|19
1617719950000|2021-04-06 14:39:10|6403.8|6401|6403.5|6400.7|6404|6401.2|6403.5|6400.7|9
1617719960000|2021-04-06 14:39:20|6403.1|6400.3|6407.1|6404.3|6408|6405.2|6402.1|6399.3|149
1617719970000|2021-04-06 14:39:30|6407|6404.2|6409.6|6406.8|6410|6407.2|6405.1|6402.3|24
1617719980000|2021-04-06 14:39:40|6409.5|6406.7|6409|6406.2|6409.5|6406.7|6408.1|6405.3|7
1617719990000|2021-04-06 14:39:50|6408.6|6405.8|6408.5|6405.7|6409|6406.2|6408.1|6405.3|2
1617720000000|2021-04-06 14:40:00|6409|6406.2|6414.1|6411.3|6415.5|6412.7|6409|6406.2|187
1617720010000|2021-04-06 14:40:10|6415|6412.2|6419.1|6416.3|6420|6417.2|6415|6412.2|99
1617720020000|2021-04-06 14:40:20|6419|6416.2|6418.1|6415.3|6419.6|6416.8|6417.1|6414.3|129
1617720030000|2021-04-06 14:40:30|6418.5|6415.7|6417.1|6414.3|6418.5|6415.7|6417.1|6414.3|55
1617720040000|2021-04-06 14:40:40|6416.8|6414|6417.5|6414.7|6419.1|6416.3|6415.1|6412.3|45
1617720050000|2021-04-06 14:40:50|6417.1|6414.3|6416.8|6414|6417.8|6415|6416.1|6413.3|875
1617720060000|2021-04-06 14:41:00|6416.5|6413.7|6408.1|6405.3|6416.5|6413.7|6408.1|6405.3|227
1617720070000|2021-04-06 14:41:10|6407.1|6404.3|6412.5|6409.7|6412.5|6409.7|6407.1|6404.3|679
1617720080000|2021-04-06 14:41:20|6412.1|6409.3|6406.5|6403.7|6412.5|6409.7|6406.5|6403.7|169
1617720090000|2021-04-06 14:41:30|6406.8|6404|6406.7|6403.9|6408.1|6405.3|6404.7|6401.9|168
1617720100000|2021-04-06 14:41:40|6406.8|6404|6409.2|6406.4|6410.1|6407.3|6406.8|6404|19
1617720110000|2021-04-06 14:41:50|6409.6|6406.8|6410|6407.2|6410.1|6407.3|6408.7|6405.9|63
1617720120000|2021-04-06 14:42:00|6410.1|6407.3|6410|6407.2|6410.1|6407.3|6408.1|6405.3|40
1617720130000|2021-04-06 14:42:10|6409.7|6406.9|6409.1|6406.3|6412.1|6409.3|6409.1|6406.3|38
1617720140000|2021-04-06 14:42:20|6409.5|6406.7|6410.6|6407.8|6411.5|6408.7|6409.5|6406.7|26
1617720150000|2021-04-06 14:42:30|6410.7|6407.9|6412.1|6409.3|6412.1|6409.3|6410.2|6407.4|20
1617720160000|2021-04-06 14:42:40|6413.7|6410.9|6412.6|6409.8|6413.7|6410.9|6412.2|6409.4|25
1617720170000|2021-04-06 14:42:50|6413.1|6410.3|6413.6|6410.8|6414.1|6411.3|6412.7|6409.9|11
1617720180000|2021-04-06 14:43:00|6413.7|6410.9|6415.1|6412.3|6415.7|6412.9|6413.7|6410.9|14
1617720190000|2021-04-06 14:43:10|6415.7|6412.9|6413.7|6410.9|6415.7|6412.9|6413.7|6410.9|6
1617720200000|2021-04-06 14:43:20|6414.1|6411.3|6414.2|6411.4|6415.1|6412.3|6413.2|6410.4|48
1617720210000|2021-04-06 14:43:30|6414.6|6411.8|6415.1|6412.3|6415.1|6412.3|6414.2|6411.4|21
1617720220000|2021-04-06 14:43:40|6414.7|6411.9|6411.1|6408.3|6414.7|6411.9|6411.1|6408.3|7
1617720230000|2021-04-06 14:43:50|6409.5|6406.7|6407.1|6404.3|6410.6|6407.8|6406.9|6404.1|53
1617720240000|2021-04-06 14:44:00|6406.7|6403.9|6409.1|6406.3|6409.1|6406.3|6406.7|6403.9|14
1617720250000|2021-04-06 14:44:10|6410.1|6407.3|6409.6|6406.8|6410.1|6407.3|6407.2|6404.4|82
1617720260000|2021-04-06 14:44:20|6409.2|6406.4|6407.2|6404.4|6410.1|6407.3|6407.2|6404.4|51
1617720270000|2021-04-06 14:44:30|6407.1|6404.3|6409|6406.2|6409.1|6406.3|6406.2|6403.4|10
1617720280000|2021-04-06 14:44:40|6408.2|6405.4|6407.6|6404.8|6408.6|6405.8|6406.2|6403.4|101
1617720290000|2021-04-06 14:44:50|6408|6405.2|6411|6408.2|6411.1|6408.3|6408|6405.2|17
1617720300000|2021-04-06 14:45:00|6411.1|6408.3|6411.6|6408.8|6413.5|6410.7|6410.1|6407.3|118
1617720310000|2021-04-06 14:45:10|6412.1|6409.3|6412.2|6409.4|6412.7|6409.9|6409.7|6406.9|70
1617720320000|2021-04-06 14:45:20|6413|6410.2|6412.2|6409.4|6413.1|6410.3|6412.2|6409.4|42
1617720330000|2021-04-06 14:45:30|6411.5|6408.7|6414.1|6411.3|6415.1|6412.3|6411.2|6408.4|26
1617720340000|2021-04-06 14:45:40|6413.7|6410.9|6415.1|6412.3|6415.7|6412.9|6413.7|6410.9|4
1617720350000|2021-04-06 14:45:50|6415.4|6412.6|6413.7|6410.9|6415.7|6412.9|6413.7|6410.9|20
1617720360000|2021-04-06 14:46:00|6413.5|6410.7|6410.1|6407.3|6413.5|6410.7|6410.1|6407.3|21
1617720370000|2021-04-06 14:46:10|6408.6|6405.8|6411.1|6408.3|6411.1|6408.3|6408.5|6405.7|41
1617720380000|2021-04-06 14:46:20|6410.7|6407.9|6410.6|6407.8|6411.1|6408.3|6409.2|6406.4|41
1617720390000|2021-04-06 14:46:30|6410.7|6407.9|6409.1|6406.3|6411.1|6408.3|6408.7|6405.9|54
1617720400000|2021-04-06 14:46:40|6410.1|6407.3|6411.1|6408.3|6411.2|6408.4|6410.1|6407.3|17
1617720410000|2021-04-06 14:46:50|6410.7|6407.9|6408.5|6405.7|6410.7|6407.9|6408.5|6405.7|6
1617720420000|2021-04-06 14:47:00|6409.1|6406.3|6410.1|6407.3|6411.2|6408.4|6409.1|6406.3|35
1617720430000|2021-04-06 14:47:10|6411.1|6408.3|6409.4|6406.6|6411.1|6408.3|6408.2|6405.4|40
1617720440000|2021-04-06 14:47:20|6409.1|6406.3|6406.2|6403.4|6409.1|6406.3|6405.7|6402.9|67
1617720450000|2021-04-06 14:47:30|6407.1|6404.3|6407.1|6404.3|6407.1|6404.3|6406.2|6403.4|28
1617720460000|2021-04-06 14:47:40|6406.7|6403.9|6405.1|6402.3|6407.1|6404.3|6404.4|6401.6|100
1617720470000|2021-04-06 14:47:50|6404.7|6401.9|6402.7|6399.9|6405.1|6402.3|6402.6|6399.8|50
1617720480000|2021-04-06 14:48:00|6403.1|6400.3|6402.7|6399.9|6404.2|6401.4|6402.7|6399.9|108
1617720490000|2021-04-06 14:48:10|6403.1|6400.3|6404.1|6401.3|6404.1|6401.3|6403.1|6400.3|30
1617720500000|2021-04-06 14:48:20|6403.4|6400.6|6410.1|6407.3|6410.1|6407.3|6403.4|6400.6|98
1617720510000|2021-04-06 14:48:30|6410|6407.2|6409.6|6406.8|6410.1|6407.3|6407.7|6404.9|222
1617720520000|2021-04-06 14:48:40|6410|6407.2|6409.2|6406.4|6410|6407.2|6409.1|6406.3|49
1617720530000|2021-04-06 14:48:50|6410.1|6407.3|6412.6|6409.8|6413|6410.2|6410.1|6407.3|70
1617720540000|2021-04-06 14:49:00|6412.1|6409.3|6411.2|6408.4|6412.8|6410|6410.1|6407.3|111
1617720550000|2021-04-06 14:49:10|6411.1|6408.3|6409.7|6406.9|6411.1|6408.3|6409.7|6406.9|41
1617720560000|2021-04-06 14:49:20|6409.2|6406.4|6410.1|6407.3|6410.1|6407.3|6409.2|6406.4|107
1617720570000|2021-04-06 14:49:30|6410.2|6407.4|6412.1|6409.3|6412.1|6409.3|6410.2|6407.4|13
1617720580000|2021-04-06 14:49:40|6412|6409.2|6410.2|6407.4|6412.1|6409.3|6410.2|6407.4|15
1617720590000|2021-04-06 14:49:50|6410.6|6407.8|6410.6|6407.8|6412.1|6409.3|6410.2|6407.4|24
1617720600000|2021-04-06 14:50:00|6410.7|6407.9|6411.7|6408.9|6412.2|6409.4|6410.2|6407.4|20
1617720610000|2021-04-06 14:50:10|6410.2|6407.4|6412.1|6409.3|6412.1|6409.3|6410.2|6407.4|49
1617720620000|2021-04-06 14:50:20|6412.2|6409.4|6413.7|6410.9|6415.1|6412.3|6412.1|6409.3|87
1617720630000|2021-04-06 14:50:30|6414.1|6411.3|6414.7|6411.9|6414.7|6411.9|6413.2|6410.4|84
1617720640000|2021-04-06 14:50:40|6414.4|6411.6|6415.2|6412.4|6415.2|6412.4|6414.2|6411.4|110
1617720650000|2021-04-06 14:50:50|6416.1|6413.3|6416.7|6413.9|6417.1|6414.3|6416.1|6413.3|6
1617720660000|2021-04-06 14:51:00|6417.1|6414.3|6416.1|6413.3|6417.1|6414.3|6415.7|6412.9|65
1617720670000|2021-04-06 14:51:10|6416.5|6413.7|6416.7|6413.9|6418.1|6415.3|6415.2|6412.4|169
1617720680000|2021-04-06 14:51:20|6416.2|6413.4|6416.2|6413.4|6417.1|6414.3|6416.2|6413.4|38
1617720690000|2021-04-06 14:51:30|6415.5|6412.7|6414.2|6411.4|6415.5|6412.7|6412.1|6409.3|166
1617720700000|2021-04-06 14:51:40|6413.9|6411.1|6412.6|6409.8|6414.7|6411.9|6411.7|6408.9|109
1617720710000|2021-04-06 14:51:50|6413.1|6410.3|6412.4|6409.6|6413.6|6410.8|6412.4|6409.6|66
1617720720000|2021-04-06 14:52:00|6412.1|6409.3|6412.1|6409.3|6412.1|6409.3|6411.1|6408.3|4
1617720730000|2021-04-06 14:52:10|6413.1|6410.3|6413.1|6410.3|6413.1|6410.3|6411.2|6408.4|47
1617720740000|2021-04-06 14:52:20|6414.8|6412|6415.1|6412.3|6415.1|6412.3|6414.1|6411.3|69
1617720750000|2021-04-06 14:52:30|6414.1|6411.3|6413.1|6410.3|6414.1|6411.3|6412.7|6409.9|35
1617720760000|2021-04-06 14:52:40|6412.6|6409.8|6410.2|6407.4|6412.6|6409.8|6409.2|6406.4|57
1617720770000|2021-04-06 14:52:50|6410.3|6407.5|6411.7|6408.9|6412.2|6409.4|6410.3|6407.5|60
1617720780000|2021-04-06 14:53:00|6411.3|6408.5|6410.2|6407.4|6411.3|6408.5|6409.3|6406.5|36
1617720790000|2021-04-06 14:53:10|6410.1|6407.3|6410.1|6407.3|6411.1|6408.3|6408.8|6406|158
1617720800000|2021-04-06 14:53:20|6410.2|6407.4|6411.1|6408.3|6411.1|6408.3|6410.2|6407.4|8
1617720810000|2021-04-06 14:53:30|6410.7|6407.9|6408.1|6405.3|6411.1|6408.3|6408.1|6405.3|38
1617720820000|2021-04-06 14:53:40|6407.5|6404.7|6407|6404.2|6407.5|6404.7|6406.2|6403.4|27
1617720830000|2021-04-06 14:53:50|6407.1|6404.3|6406.2|6403.4|6407.1|6404.3|6406.2|6403.4|3
1617720840000|2021-04-06 14:54:00|6407|6404.2|6402.3|6399.5|6407|6404.2|6402.3|6399.5|113
1617720850000|2021-04-06 14:54:10|6402.1|6399.3|6401.1|6398.3|6403.1|6400.3|6399.7|6396.9|53
1617720860000|2021-04-06 14:54:20|6400.7|6397.9|6399.7|6396.9|6401.1|6398.3|6397.7|6394.9|161
1617720870000|2021-04-06 14:54:30|6399.2|6396.4|6401.1|6398.3|6401.1|6398.3|6399.2|6396.4|16
1617720880000|2021-04-06 14:54:40|6400.3|6397.5|6399.1|6396.3|6400.3|6397.5|6398.2|6395.4|162
1617720890000|2021-04-06 14:54:50|6399.3|6396.5|6400.1|6397.3|6400.1|6397.3|6399.2|6396.4|36
1617720900000|2021-04-06 14:55:00|6400.2|6397.4|6400.1|6397.3|6400.2|6397.4|6398.1|6395.3|96
1617720910000|2021-04-06 14:55:10|6400.2|6397.4|6404.1|6401.3|6404.1|6401.3|6400.2|6397.4|57
1617720920000|2021-04-06 14:55:20|6404.5|6401.7|6404.6|6401.8|6407|6404.2|6403.2|6400.4|78
1617720930000|2021-04-06 14:55:30|6404.1|6401.3|6402.6|6399.8|6405|6402.2|6402.2|6399.4|69
1617720940000|2021-04-06 14:55:40|6403|6400.2|6406.1|6403.3|6406.1|6403.3|6402.6|6399.8|19
1617720950000|2021-04-06 14:55:50|6406.2|6403.4|6405.1|6402.3|6407|6404.2|6405.1|6402.3|23
1617720960000|2021-04-06 14:56:00|6404.6|6401.8|6404.3|6401.5|6405.6|6402.8|6404.1|6401.3|58
1617720970000|2021-04-06 14:56:10|6404.6|6401.8|6405.1|6402.3|6405.1|6402.3|6403.3|6400.5|29
1617720980000|2021-04-06 14:56:20|6404.2|6401.4|6403.2|6400.4|6405.1|6402.3|6403.2|6400.4|8
1617720990000|2021-04-06 14:56:30|6403.6|6400.8|6404.1|6401.3|6405.1|6402.3|6403.6|6400.8|35
1617721000000|2021-04-06 14:56:40|6404.5|6401.7|6405.3|6402.5|6406.1|6403.3|6404.1|6401.3|152
1617721010000|2021-04-06 14:56:50|6405.7|6402.9|6404.7|6401.9|6406.1|6403.3|6404.2|6401.4|39
1617721020000|2021-04-06 14:57:00|6404.2|6401.4|6403.1|6400.3|6405.1|6402.3|6401.1|6398.3|36
1617721030000|2021-04-06 14:57:10|6402.2|6399.4|6402.7|6399.9|6402.7|6399.9|6401.8|6399|22
1617721040000|2021-04-06 14:57:20|6403.1|6400.3|6403.7|6400.9|6404.2|6401.4|6402.7|6399.9|20
1617721050000|2021-04-06 14:57:30|6404.1|6401.3|6406.1|6403.3|6406.1|6403.3|6404.1|6401.3|5
1617721060000|2021-04-06 14:57:40|6406.3|6403.5|6408.7|6405.9|6408.7|6405.9|6406.3|6403.5|41
1617721070000|2021-04-06 14:57:50|6410.1|6407.3|6408.1|6405.3|6411.2|6408.4|6408.1|6405.3|76
1617721080000|2021-04-06 14:58:00|6407.3|6404.5|6409.1|6406.3|6409.1|6406.3|6406.2|6403.4|53
1617721090000|2021-04-06 14:58:10|6409|6406.2|6408.7|6405.9|6410.1|6407.3|6408.2|6405.4|49
1617721100000|2021-04-06 14:58:20|6409.1|6406.3|6409|6406.2|6409.1|6406.3|6408.6|6405.8|26
1617721110000|2021-04-06 14:58:30|6408.2|6405.4|6410.1|6407.3|6410.1|6407.3|6407.7|6404.9|20
1617721120000|2021-04-06 14:58:40|6410.5|6407.7|6407.1|6404.3|6411|6408.2|6407|6404.2|40
1617721130000|2021-04-06 14:58:50|6407.8|6405|6407.1|6404.3|6408.1|6405.3|6407.1|6404.3|29
1617721140000|2021-04-06 14:59:00|6407.2|6404.4|6409.1|6406.3|6409.7|6406.9|6407.1|6404.3|38
1617721150000|2021-04-06 14:59:10|6408.7|6405.9|6409.5|6406.7|6410.1|6407.3|6408.5|6405.7|28
1617721160000|2021-04-06 14:59:20|6409.8|6407|6407.8|6405|6410|6407.2|6407.1|6404.3|65
1617721170000|2021-04-06 14:59:30|6408|6405.2|6407.1|6404.3|6408|6405.2|6406.1|6403.3|50
1617721180000|2021-04-06 14:59:40|6406.7|6403.9|6407.1|6404.3|6408|6405.2|6406.6|6403.8|90
1617721190000|2021-04-06 14:59:50|6407|6404.2|6404.1|6401.3|6407|6404.2|6404.1|6401.3|50
1617721200000|2021-04-06 15:00:00|6403.3|6400.5|6405.1|6402.3|6406.1|6403.3|6402.1|6399.3|142
1617721210000|2021-04-06 15:00:10|6404.7|6401.9|6408.6|6405.8|6408.8|6406|6404.1|6401.3|296
1617721220000|2021-04-06 15:00:20|6408.2|6405.4|6409.5|6406.7|6409.5|6406.7|6407.6|6404.8|50
1617721230000|2021-04-06 15:00:30|6409.1|6406.3|6410.1|6407.3|6410.1|6407.3|6408.6|6405.8|7
1617721240000|2021-04-06 15:00:40|6409.6|6406.8|6409.1|6406.3|6409.6|6406.8|6409.1|6406.3|16
1617721250000|2021-04-06 15:00:50|6408.1|6405.3|6409|6406.2|6409|6406.2|6408.1|6405.3|7
1617721260000|2021-04-06 15:01:00|6409.1|6406.3|6407.1|6404.3|6410.1|6407.3|6407.1|6404.3|36
1617721270000|2021-04-06 15:01:10|6407.5|6404.7|6409.1|6406.3|6409.1|6406.3|6407.1|6404.3|22
1617721280000|2021-04-06 15:01:20|6409.2|6406.4|6410.6|6407.8|6411.1|6408.3|6409.2|6406.4|40
1617721290000|2021-04-06 15:01:30|6410.5|6407.7|6411.1|6408.3|6411.1|6408.3|6410.1|6407.3|9
1617721300000|2021-04-06 15:01:40|6411|6408.2|6411.1|6408.3|6411.1|6408.3|6411|6408.2|5
1617721310000|2021-04-06 15:01:50|6409.2|6406.4|6408.6|6405.8|6409.2|6406.4|6408.1|6405.3|103
1617721320000|2021-04-06 15:02:00|6408.5|6405.7|6407.6|6404.8|6409.7|6406.9|6407.1|6404.3|52
1617721330000|2021-04-06 15:02:10|6407.8|6405|6407.8|6405|6408.1|6405.3|6407.1|6404.3|22
1617721340000|2021-04-06 15:02:20|6407.5|6404.7|6408.1|6405.3|6408.8|6406|6407.5|6404.7|24
1617721350000|2021-04-06 15:02:30|6408.5|6405.7|6405.5|6402.7|6408.5|6405.7|6405.1|6402.3|51
1617721360000|2021-04-06 15:02:40|6405.8|6403|6407.5|6404.7|6408|6405.2|6405.6|6402.8|44
1617721370000|2021-04-06 15:02:50|6408.1|6405.3|6407.1|6404.3|6408.1|6405.3|6407.1|6404.3|49
1617721380000|2021-04-06 15:03:00|6406.7|6403.9|6407.1|6404.3|6407.1|6404.3|6406.2|6403.4|43
1617721390000|2021-04-06 15:03:10|6406.3|6403.5|6407.5|6404.7|6407.5|6404.7|6405.1|6402.3|10
1617721400000|2021-04-06 15:03:20|6408.1|6405.3|6407.1|6404.3|6408.1|6405.3|6407.1|6404.3|4
1617721410000|2021-04-06 15:03:30|6407.5|6404.7|6408.1|6405.3|6408.1|6405.3|6407.1|6404.3|30
1617721420000|2021-04-06 15:03:40|6407.7|6404.9|6403.1|6400.3|6408.1|6405.3|6402.2|6399.4|14
1617721430000|2021-04-06 15:03:50|6404.1|6401.3|6405.7|6402.9|6406.1|6403.3|6404.1|6401.3|13
1617721440000|2021-04-06 15:04:00|6406.1|6403.3|6405.3|6402.5|6406.1|6403.3|6405.3|6402.5|15
1617721450000|2021-04-06 15:04:10|6405.1|6402.3|6405.1|6402.3|6405.1|6402.3|6402.7|6399.9|38
1617721460000|2021-04-06 15:04:20|6405.5|6402.7|6405.7|6402.9|6406.1|6403.3|6405|6402.2|22
1617721470000|2021-04-06 15:04:30|6405.6|6402.8|6405.5|6402.7|6406.1|6403.3|6405.1|6402.3|23
1617721480000|2021-04-06 15:04:40|6405.1|6402.3|6405|6402.2|6405.6|6402.8|6405|6402.2|14
1617721490000|2021-04-06 15:04:50|6405.5|6402.7|6405|6402.2|6405.5|6402.7|6404.1|6401.3|13
1617721500000|2021-04-06 15:05:00|6405.1|6402.3|6405.1|6402.3|6405.1|6402.3|6404.1|6401.3|11
1617721510000|2021-04-06 15:05:10|6405.6|6402.8|6409.1|6406.3|6409.1|6406.3|6405.6|6402.8|11
1617721520000|2021-04-06 15:05:20|6408.7|6405.9|6408|6405.2|6408.7|6405.9|6407.2|6404.4|41
1617721530000|2021-04-06 15:05:30|6408.2|6405.4|6405.1|6402.3|6409|6406.2|6404.1|6401.3|439
1617721540000|2021-04-06 15:05:40|||||||||64
1617721550000|2021-04-06 15:05:50|6406.2|6403.4|6405.6|6402.8|6407.1|6404.3|6405.2|6402.4|34
1617721560000|2021-04-06 15:06:00|6406|6403.2|6404.2|6401.4|6406.1|6403.3|6404.1|6401.3|39
1617721570000|2021-04-06 15:06:10|6404.1|6401.3|6395.1|6392.3|6404.1|6401.3|6395.1|6392.3|134
1617721580000|2021-04-06 15:06:20|6395|6392.2|6391.1|6388.3|6395.1|6392.3|6388.2|6385.4|222
1617721590000|2021-04-06 15:06:30|6391.3|6388.5|6393.2|6390.4|6393.2|6390.4|6391.1|6388.3|50
1617721600000|2021-04-06 15:06:40|6393.1|6390.3|6383.1|6380.3|6393.1|6390.3|6379.1|6376.3|540
1617721610000|2021-04-06 15:06:50|6382.8|6380|6382.6|6379.8|6383.2|6380.4|6380.1|6377.3|92
1617721620000|2021-04-06 15:07:00|6383.5|6380.7|6382|6379.2|6386.1|6383.3|6381.5|6378.7|100
1617721630000|2021-04-06 15:07:10|6381.5|6378.7|6376.3|6373.5|6381.5|6378.7|6375.7|6372.9|190
1617721640000|2021-04-06 15:07:20|6376.2|6373.4|6380.2|6377.4|6380.2|6377.4|6376.2|6373.4|95
1617721650000|2021-04-06 15:07:30|6380.1|6377.3|6383|6380.2|6383.2|6380.4|6378.7|6375.9|134
1617721660000|2021-04-06 15:07:40|6383.1|6380.3|6389.1|6386.3|6390.8|6388|6383.1|6380.3|168
1617721670000|2021-04-06 15:07:50|6388.3|6385.5|6385.2|6382.4|6388.3|6385.5|6384.7|6381.9|59
1617721680000|2021-04-06 15:08:00|6386.1|6383.3|6389.2|6386.4|6390.2|6387.4|6385.7|6382.9|60
1617721690000|2021-04-06 15:08:10|6389.1|6386.3|6389.6|6386.8|6389.6|6386.8|6386.7|6383.9|46
1617721700000|2021-04-06 15:08:20|6389.3|6386.5|6391.1|6388.3|6392.6|6389.8|6388.7|6385.9|93
1617721710000|2021-04-06 15:08:30|6390.3|6387.5|6390.7|6387.9|6391.2|6388.4|6388.7|6385.9|24
1617721720000|2021-04-06 15:08:40|6391.1|6388.3|6390.1|6387.3|6392.7|6389.9|6389.7|6386.8|51
1617721730000|2021-04-06 15:08:50|6389.6|6386.8|6385.7|6382.9|6389.7|6386.9|6385.7|6382.9|86
1617721740000|2021-04-06 15:09:00|6385.2|6382.4|6389.5|6386.7|6392.1|6389.3|6385.2|6382.4|52
1617721750000|2021-04-06 15:09:10|6389.1|6386.3|6389.1|6386.3|6389.1|6386.3|6388.1|6385.3|6
1617721760000|2021-04-06 15:09:20|6387.7|6384.9|6387.5|6384.7|6389.5|6386.7|6385.1|6382.3|142
1617721770000|2021-04-06 15:09:30|6387.6|6384.8|6390|6387.2|6390|6387.2|6387.6|6384.8|69
1617721780000|2021-04-06 15:09:40|6390.1|6387.3|6388.8|6386|6390.1|6387.3|6388.1|6385.3|9
1617721790000|2021-04-06 15:09:50|6388.1|6385.3|6384.7|6381.9|6388.1|6385.3|6384.7|6381.9|16
1617721800000|2021-04-06 15:10:00|6385.1|6382.3|6387.2|6384.4|6387.2|6384.4|6384.7|6381.9|68
1617721810000|2021-04-06 15:10:10|6386.7|6383.9|6386.2|6383.4|6387.1|6384.3|6385.5|6382.7|27
1617721820000|2021-04-06 15:10:20|6386.7|6383.9|6389|6386.2|6389|6386.2|6386.7|6383.9|8
1617721830000|2021-04-06 15:10:30|6389.2|6386.4|6388.7|6385.9|6389.2|6386.4|6387.2|6384.4|58
1617721840000|2021-04-06 15:10:40|6388.1|6385.3|6388.2|6385.4|6389.1|6386.3|6387.2|6384.4|15
1617721850000|2021-04-06 15:10:50|6387.7|6384.9|6386.1|6383.3|6387.7|6384.9|6385.1|6382.3|59
1617721860000|2021-04-06 15:11:00|6386.2|6383.4|6385.3|6382.5|6386.2|6383.4|6382.2|6379.4|203
1617721870000|2021-04-06 15:11:10|6384.6|6381.8|6380.3|6377.5|6385.1|6382.3|6379.8|6377|248
1617721880000|2021-04-06 15:11:20|6380.1|6377.3|6378.5|6375.7|6380.1|6377.3|6378|6375.2|63
1617721890000|2021-04-06 15:11:30|6378.8|6376|6376.2|6373.4|6379|6376.2|6376.2|6373.4|75
1617721900000|2021-04-06 15:11:40|6376.1|6373.3|6377.1|6374.3|6377.1|6374.3|6375.1|6372.3|45
1617721910000|2021-04-06 15:11:50|6377|6374.2|6373.1|6370.3|6377|6374.2|6373.1|6370.3|155
1617721920000|2021-04-06 15:12:00|6373.8|6371|6373.7|6370.9|6374.7|6371.9|6373.1|6370.3|109
1617721930000|2021-04-06 15:12:10|6374.1|6371.3|6374.1|6371.3|6374.6|6371.8|6373.7|6370.9|14
1617721940000|2021-04-06 15:12:20|6373.7|6370.9|6375.1|6372.3|6375.1|6372.3|6373.7|6370.9|14
1617721950000|2021-04-06 15:12:30|6375|6372.2|6373.1|6370.3|6375|6372.2|6373.1|6370.3|18
1617721960000|2021-04-06 15:12:40|6374.1|6371.3|6371.2|6368.4|6374.1|6371.3|6370.2|6367.4|329
1617721970000|2021-04-06 15:12:50|6370.2|6367.4|6368.2|6365.4|6370.8|6368|6367.6|6364.8|552
1617721980000|2021-04-06 15:13:00|6368.6|6365.8|6370.2|6367.4|6371.1|6368.3|6368.3|6365.5|33
1617721990000|2021-04-06 15:13:10|6370.1|6367.3|6369.2|6366.4|6371.1|6368.3|6368.3|6365.5|350
1617722000000|2021-04-06 15:13:20|6370.3|6367.5|6371.3|6368.5|6371.7|6368.9|6370.3|6367.5|52
1617722010000|2021-04-06 15:13:30|6372.3|6369.5|6372.3|6369.5|6373.3|6370.5|6372.3|6369.5|18
1617722020000|2021-04-06 15:13:40|6371.3|6368.5|6369.8|6367|6371.3|6368.5|6369.6|6366.8|88
1617722030000|2021-04-06 15:13:50|6370|6367.2|6372.3|6369.5|6372.3|6369.5|6369.3|6366.5|11
1617722040000|2021-04-06 15:14:00|6372|6369.2|6371|6368.2|6372.3|6369.5|6370|6367.2|39
1617722050000|2021-04-06 15:14:10|6371.3|6368.5|6373.3|6370.5|6374.3|6371.5|6370.5|6367.7|37
1617722060000|2021-04-06 15:14:20|6372.5|6369.7|6373.3|6370.5|6374.3|6371.5|6372.2|6369.4|45
1617722070000|2021-04-06 15:14:30|6372.6|6369.8|6372.3|6369.5|6373.3|6370.5|6371.5|6368.7|20
1617722080000|2021-04-06 15:14:40|6372|6369.2|6372.3|6369.5|6372.3|6369.5|6372|6369.2|3
1617722090000|2021-04-06 15:14:50|6372.5|6369.7|6369.3|6366.5|6372.5|6369.7|6369|6366.2|54
1617722100000|2021-04-06 15:15:00|6370|6367.2|6378.6|6375.8|6381.3|6378.5|6370|6367.2|159
1617722110000|2021-04-06 15:15:10|6378.3|6375.5|6377.3|6374.5|6379.3|6376.5|6376.3|6373.5|33
1617722120000|2021-04-06 15:15:20|6377.7|6374.9|6377.3|6374.5|6377.7|6374.9|6377|6374.2|31
1617722130000|2021-04-06 15:15:30|6376.6|6373.8|6377.2|6374.4|6377.3|6374.5|6375.5|6372.7|23
1617722140000|2021-04-06 15:15:40|6377.3|6374.5|6376.3|6373.5|6377.7|6374.9|6376.3|6373.5|14
1617722150000|2021-04-06 15:15:50|6375.1|6372.3|6374.8|6372|6375.3|6372.5|6374.3|6371.5|15
1617722160000|2021-04-06 15:16:00|6375.2|6372.4|6375.7|6372.9|6376.3|6373.5|6375.2|6372.4|6
1617722170000|2021-04-06 15:16:10|6376.3|6373.5|6378|6375.2|6378.8|6376|6376.3|6373.5|8
1617722180000|2021-04-06 15:16:20|6377.2|6374.4|6377.3|6374.5|6378.3|6375.5|6375.8|6373|39
1617722190000|2021-04-06 15:16:30|6376.6|6373.8|6379.3|6376.5|6379.3|6376.5|6376|6373.2|21
1617722200000|2021-04-06 15:16:40|6379.7|6376.9|6380.8|6378|6381.3|6378.5|6379.3|6376.5|48
1617722210000|2021-04-06 15:16:50|6380.3|6377.5|6379.7|6376.9|6380.3|6377.5|6378.3|6375.5|10
1617722220000|2021-04-06 15:17:00|6380.1|6377.3|6382|6379.2|6382.3|6379.5|6379.3|6376.5|51
1617722230000|2021-04-06 15:17:10|6382.1|6379.3|6380|6377.2|6382.3|6379.5|6379.3|6376.5|28
1617722240000|2021-04-06 15:17:20|6380.3|6377.5|6378|6375.2|6380.3|6377.5|6378|6375.2|13
1617722250000|2021-04-06 15:17:30|6378.3|6375.5|6379.3|6376.5|6380|6377.2|6378.3|6375.5|4
1617722260000|2021-04-06 15:17:40|6379|6376.2|6380.3|6377.5|6380.3|6377.5|6379|6376.2|5
1617722270000|2021-04-06 15:17:50|6383.6|6380.8|6383.3|6380.5|6384|6381.2|6382.3|6379.5|97
1617722280000|2021-04-06 15:18:00|6382.4|6379.6|6381|6378.2|6382.4|6379.6|6380.3|6377.5|18
1617722290000|2021-04-06 15:18:10|6380.3|6377.5|6381.3|6378.5|6381.3|6378.5|6380.3|6377.5|98
1617722300000|2021-04-06 15:18:20|6381.2|6378.4|6381.3|6378.5|6381.3|6378.5|6380.5|6377.7|14
1617722310000|2021-04-06 15:18:30|6381|6378.2|6382.3|6379.5|6383.3|6380.5|6381|6378.2|10
1617722320000|2021-04-06 15:18:40|6383.3|6380.5|6383.7|6380.9|6384|6381.2|6383|6380.2|86
1617722330000|2021-04-06 15:18:50|6383.3|6380.5|6379.5|6376.7|6383.3|6380.5|6379.5|6376.7|78
1617722340000|2021-04-06 15:19:00|6379.3|6376.5|6381.3|6378.5|6382.3|6379.5|6379.3|6376.5|26
1617722350000|2021-04-06 15:19:10|6382.3|6379.5|6382.3|6379.5|6382.3|6379.5|6382.3|6379.5|5
1617722360000|2021-04-06 15:19:20|6382|6379.2|6381.3|6378.5|6382.3|6379.5|6381.3|6378.5|32
1617722370000|2021-04-06 15:19:30|6381.2|6378.4|6381.3|6378.5|6381.3|6378.5|6380.3|6377.5|48
1617722380000|2021-04-06 15:19:40|6382|6379.2|6380.3|6377.5|6382|6379.2|6380|6377.2|9
1617722390000|2021-04-06 15:19:50|6381|6378.2|6382.5|6379.7|6384.3|6381.5|6381|6378.2|24
1617722400000|2021-04-06 15:20:00|6383|6380.2|6382.3|6379.5|6383.3|6380.5|6381.3|6378.5|18
1617722410000|2021-04-06 15:20:10|6383.3|6380.5|6383.3|6380.5|6384.3|6381.5|6383.3|6380.5|24
1617722420000|2021-04-06 15:20:20|6382.3|6379.5|6384.3|6381.5|6384.3|6381.5|6382.3|6379.5|29
1617722430000|2021-04-06 15:20:30|6384.2|6381.4|6385.3|6382.5|6386.3|6383.5|6383.6|6380.8|63
1617722440000|2021-04-06 15:20:40|6385.2|6382.4|6385.6|6382.8|6386.3|6383.5|6385.2|6382.4|60
1617722450000|2021-04-06 15:20:50|6384.6|6381.8|6384.1|6381.3|6384.6|6381.8|6382.3|6379.5|33
1617722460000|2021-04-06 15:21:00|6384.3|6381.5|6384.3|6381.5|6384.3|6381.5|6383.3|6380.5|10
1617722470000|2021-04-06 15:21:10|6383.6|6380.8|6383.3|6380.5|6383.6|6380.8|6383.3|6380.5|15
1617722480000|2021-04-06 15:21:20|6382.6|6379.8|6383.3|6380.5|6383.3|6380.5|6382.6|6379.8|55
1617722490000|2021-04-06 15:21:30|6383|6380.2|6382.5|6379.7|6383|6380.2|6382.5|6379.7|1
1617722500000|2021-04-06 15:21:40|6383.1|6380.3|6382.3|6379.5|6385.3|6382.5|6381.3|6378.5|58
1617722510000|2021-04-06 15:21:50|6382|6379.2|6381|6378.2|6382.3|6379.5|6378.6|6375.8|68
1617722520000|2021-04-06 15:22:00|6381.3|6378.5|6381.6|6378.8|6382.3|6379.5|6380.3|6377.5|551
1617722530000|2021-04-06 15:22:10|6381.9|6379.1|6381.9|6379.1|6383.1|6380.3|6381.1|6378.3|116
1617722540000|2021-04-06 15:22:20|6382.1|6379.3|6380.1|6377.3|6382.2|6379.4|6380.1|6377.3|46
1617722550000|2021-04-06 15:22:30|6381.1|6378.3|6385.7|6382.9|6387.1|6384.3|6381.1|6378.3|95
1617722560000|2021-04-06 15:22:40|6386.2|6383.4|6385.2|6382.4|6387.1|6384.3|6384.2|6381.4|43
1617722570000|2021-04-06 15:22:50|6385.9|6383.1|6384.1|6381.3|6387.2|6384.4|6384.1|6381.3|122
1617722580000|2021-04-06 15:23:00|6383.7|6380.9|6382.1|6379.3|6384.2|6381.4|6382.1|6379.3|29
1617722590000|2021-04-06 15:23:10|6380.3|6377.5|6382.3|6379.5|6382.3|6379.5|6379.2|6376.4|70
1617722600000|2021-04-06 15:23:20|6382.2|6379.4|6379.3|6376.5|6382.7|6379.9|6377.6|6374.8|108
1617722610000|2021-04-06 15:23:30|6378.7|6375.9|6378.5|6375.7|6379.3|6376.5|6378.5|6375.7|4
1617722620000|2021-04-06 15:23:40|6377.9|6375.1|6372.3|6369.5|6377.9|6375.1|6371.3|6368.5|71
1617722630000|2021-04-06 15:23:50|6371.3|6368.5|6368.3|6365.5|6371.3|6368.5|6368.2|6365.4|215
1617722640000|2021-04-06 15:24:00|6368.2|6365.4|6366.5|6363.7|6368.3|6365.5|6365.5|6362.7|279
1617722650000|2021-04-06 15:24:10|6366.8|6364|6371.7|6368.9|6371.7|6368.9|6365.5|6362.7|97
1617722660000|2021-04-06 15:24:20|6372.3|6369.5|6377.3|6374.5|6378.3|6375.5|6372.3|6369.5|117
1617722670000|2021-04-06 15:24:30|6376|6373.2|6375.3|6372.5|6376.3|6373.5|6373.7|6370.9|56
1617722680000|2021-04-06 15:24:40|6376.1|6373.3|6373.6|6370.8|6376.3|6373.5|6372.3|6369.5|62
1617722690000|2021-04-06 15:24:50|6373.5|6370.7|6369.1|6366.3|6374.7|6371.9|6369.1|6366.3|70
1617722700000|2021-04-06 15:25:00|6369|6366.2|6368.6|6365.8|6372.3|6369.5|6368.6|6365.8|158
1617722710000|2021-04-06 15:25:10|6368.5|6365.7|6371.6|6368.8|6372.9|6369.5|6368.3|6365.5|205
1617722720000|2021-04-06 15:25:20|6371.5|6368.7|6370.3|6367.5|6373|6370.2|6370.3|6367.5|20
1617722730000|2021-04-06 15:25:30|6371.3|6368.5|6371|6368.2|6371.3|6368.5|6370.3|6367.5|8
1617722740000|2021-04-06 15:25:40|6370.6|6367.8|6371.8|6369|6372.3|6369.5|6370.3|6367.5|44
1617722750000|2021-04-06 15:25:50|6372.2|6369.4|6373.2|6370.4|6373.2|6370.4|6371.3|6368.5|50
1617722760000|2021-04-06 15:26:00|6373.3|6370.5|6373.3|6370.5|6374.9|6372.1|6373.3|6370.5|154
1617722770000|2021-04-06 15:26:10|6374|6371.2|6374.5|6371.7|6377.3|6374.5|6374|6371.2|143
1617722780000|2021-04-06 15:26:20|6374|6371.2|6370.3|6367.5|6374.3|6371.5|6368.5|6365.7|68
1617722790000|2021-04-06 15:26:30|6370.5|6367.7|6369.3|6366.5|6370.5|6367.7|6369|6366.2|23
1617722800000|2021-04-06 15:26:40|6370|6367.2|6368.5|6365.7|6370.3|6367.5|6368.5|6365.7|44
1617722810000|2021-04-06 15:26:50|6368.3|6365.5|6365|6362.2|6368.3|6365.5|6365|6362.2|52
1617722820000|2021-04-06 15:27:00|6365.3|6362.5|6357.3|6354.5|6365.3|6362.5|6355.6|6352.8|422
1617722830000|2021-04-06 15:27:10|6357.2|6354.4|6357.3|6354.5|6362.3|6359.5|6356.3|6353.5|270
1617722840000|2021-04-06 15:27:20|6356.5|6353.7|6352.3|6349.5|6357.7|6354.9|6352.3|6349.5|239
1617722850000|2021-04-06 15:27:30|6352|6349.2|6353|6350.2|6354.7|6351.9|6350.5|6347.7|888
1617722860000|2021-04-06 15:27:40|6352.8|6350|6349.3|6346.5|6353.3|6350.5|6348.3|6345.5|337
1617722870000|2021-04-06 15:27:50|6349.5|6346.7|6347|6344.2|6350.7|6347.9|6347|6344.2|801
1617722880000|2021-04-06 15:28:00|6347.3|6344.5|6352.1|6349.3|6352.3|6349.5|6347.3|6344.5|358
1617722890000|2021-04-06 15:28:10|6352.3|6349.5|6355.5|6352.7|6356.1|6353.3|6348.3|6345.5|222
1617722900000|2021-04-06 15:28:20|6355.3|6352.5|6350.3|6347.5|6355.3|6352.5|6350.3|6347.5|165
1617722910000|2021-04-06 15:28:30|6350.4|6347.6|6351.3|6348.5|6354.7|6351.9|6350.4|6347.6|232
1617722920000|2021-04-06 15:28:40|6350.9|6348.1|6352.3|6349.5|6353.3|6350.5|6350.3|6347.5|268
1617722930000|2021-04-06 15:28:50|6351.6|6348.8|6355.3|6352.5|6356.1|6353.3|6351.3|6348.5|415
1617722940000|2021-04-06 15:29:00|6355.9|6353.1|6348.4|6345.6|6356.3|6353.5|6348.3|6345.5|259
1617722950000|2021-04-06 15:29:10|6348.3|6345.5|6340.3|6337.5|6350.3|6347.5|6338.4|6335.6|561
1617722960000|2021-04-06 15:29:20|6339.9|6337.1|6336.6|6333.8|6340.4|6337.6|6336.4|6333.6|421
1617722970000|2021-04-06 15:29:30|6336.4|6333.6|6334.6|6331.8|6339.8|6334.6|6333.6|6329.7|396
1617722980000|2021-04-06 15:29:40|6335.1|6332.3|6336.6|6333.8|6336.6|6333.8|6331.4|6328.6|553
1617722990000|2021-04-06 15:29:50|6337.3|6334.5|6343.8|6341|6346.4|6343.6|6337.3|6334.5|470
1617723000000|2021-04-06 15:30:00|6343.6|6340.8|6339.4|6336.6|6346.2|6343.4|6339.3|6336.5|696
1617723010000|2021-04-06 15:30:10|6339.7|6336.9|6336.6|6333.8|6340.3|6337.5|6336.3|6333.5|489
1617723020000|2021-04-06 15:30:20|6337.1|6334.3|6338.8|6336|6339.6|6336.8|6336.9|6334.1|70
1617723030000|2021-04-06 15:30:30|6338.6|6335.8|6337.9|6335.1|6338.6|6335.8|6336.8|6334|114
1617723040000|2021-04-06 15:30:40|6338.3|6335.5|6331.1|6328.3|6338.4|6335.6|6331.1|6328.3|254
1617723050000|2021-04-06 15:30:50|6330.6|6327.8|6331.9|6329.1|6332.6|6329.8|6330.6|6327.8|70
1617723060000|2021-04-06 15:31:00|6331.2|6328.4|6339.6|6336.8|6340.9|6338.1|6330.6|6327.8|204
1617723070000|2021-04-06 15:31:10|6339.9|6337.1|6337.9|6335.1|6341.4|6338.6|6337.6|6334.8|400
1617723080000|2021-04-06 15:31:20|6338.3|6335.5|6338.2|6335.4|6339.1|6336.3|6337.2|6334.4|9
1617723090000|2021-04-06 15:31:30|6338.1|6335.3|6338.2|6335.4|6340.6|6337.8|6337.6|6334.8|18
1617723100000|2021-04-06 15:31:40|6337.6|6334.8|6336.3|6333.5|6337.6|6334.8|6333.7|6330.9|193
1617723110000|2021-04-06 15:31:50|6336.2|6333.4|6334.9|6332.1|6336.6|6333.8|6334.6|6331.8|48
1617723120000|2021-04-06 15:32:00|6335.4|6332.6|6335.6|6332.8|6337.6|6334.8|6334.6|6331.8|52
1617723130000|2021-04-06 15:32:10|6336.6|6333.8|6334.6|6331.8|6337.6|6334.8|6334.2|6331.2|89
1617723140000|2021-04-06 15:32:20|6334.9|6332.1|6335.6|6332.8|6336.1|6333.3|6334.6|6331.8|65
1617723150000|2021-04-06 15:32:30|6336.2|6333.4|6336.6|6333.8|6337.6|6334.8|6335.9|6333.1|117
1617723160000|2021-04-06 15:32:40|6336.9|6334.1|6340.6|6337.8|6341.6|6338.8|6336.9|6334.1|179
1617723170000|2021-04-06 15:32:50|6339.7|6336.9|6341.6|6338.8|6341.6|6338.8|6339.6|6336.8|46
1617723180000|2021-04-06 15:33:00|6341.7|6338.9|6342.6|6339.8|6342.6|6339.8|6340.6|6337.8|262
1617723190000|2021-04-06 15:33:10|6342.4|6339.6|6340.2|6337.4|6342.6|6339.8|6338.7|6335.9|104
1617723200000|2021-04-06 15:33:20|6340.6|6337.8|6342.2|6339.4|6342.6|6339.8|6339.6|6336.8|35
1617723210000|2021-04-06 15:33:30|6342.6|6339.8|6342.7|6339.9|6342.7|6339.9|6342.1|6339.3|33
1617723220000|2021-04-06 15:33:40|6342.6|6339.8|6343.9|6341.1|6346.6|6343.8|6342.1|6339.3|130
1617723230000|2021-04-06 15:33:50|6343.3|6340.5|6344.6|6341.8|6344.6|6341.8|6342.6|6339.8|374
1617723240000|2021-04-06 15:34:00|6342.8|6340|6342.7|6339.9|6343.3|6340.5|6341.6|6338.8|38
1617723250000|2021-04-06 15:34:10|6342.8|6340|6344.6|6341.8|6344.6|6341.8|6342.8|6340|64
1617723260000|2021-04-06 15:34:20|6344.7|6341.9|6347.6|6344.8|6347.6|6344.8|6344.7|6341.9|4
1617723270000|2021-04-06 15:34:30|6346.8|6344|6347.6|6344.8|6348.2|6345.4|6345.7|6342.9|34
1617723280000|2021-04-06 15:34:40|6348.1|6345.3|6347.6|6344.8|6348.6|6345.8|6347.6|6344.8|41
1617723290000|2021-04-06 15:34:50|6349.8|6347|6349.2|6346.4|6351.2|6348.4|6349.2|6346.4|430
1617723300000|2021-04-06 15:35:00|6349.1|6346.3|6348.2|6345.4|6349.1|6346.3|6346.2|6343.4|30
1617723310000|2021-04-06 15:35:10|6347.6|6344.8|6348.2|6345.4|6348.4|6345.6|6347.6|6344.8|6
1617723320000|2021-04-06 15:35:20|6348.6|6345.8|6347.1|6344.3|6348.6|6345.8|6345.7|6342.9|38
1617723330000|2021-04-06 15:35:30|6347.2|6344.4|6348.6|6345.8|6348.6|6345.8|6346.6|6343.8|63
1617723340000|2021-04-06 15:35:40|6349.6|6346.8|6351.8|6349|6352.6|6349.8|6349.6|6346.8|72
1617723350000|2021-04-06 15:35:50|6351.6|6348.8|6358.6|6355.8|6358.6|6355.8|6351.6|6348.8|202
1617723360000|2021-04-06 15:36:00|6357.9|6355.1|6358.2|6355.4|6358.3|6355.5|6354.2|6351.4|171
1617723370000|2021-04-06 15:36:10|6357.9|6355.1|6356.2|6353.4|6358.2|6355.4|6356.2|6353.4|19
1617723380000|2021-04-06 15:36:20|6356.6|6353.8|6350.2|6347.4|6356.6|6353.8|6349.8|6347|45
1617723390000|2021-04-06 15:36:30|6351.2|6348.4|6352.2|6349.4|6352.2|6349.4|6350.2|6347.4|8
1617723400000|2021-04-06 15:36:40|6352.6|6349.8|6352.6|6349.8|6353.2|6350.4|6352.6|6349.8|2
1617723410000|2021-04-06 15:36:50|6352.1|6349.3|6351.9|6349.1|6353.1|6350.3|6351.6|6348.8|19
1617723420000|2021-04-06 15:37:00|6352.2|6349.4|6354.6|6351.8|6354.9|6352.1|6351.6|6348.8|14
1617723430000|2021-04-06 15:37:10|6353.8|6351|6351.2|6348.4|6354.1|6351.3|6350.7|6347.9|189
1617723440000|2021-04-06 15:37:20|6351.6|6348.8|6349.7|6346.9|6351.6|6348.8|6349.2|6346.4|84
1617723450000|2021-04-06 15:37:30|6349.2|6346.4|6348.8|6346|6349.8|6347|6347.2|6344.4|15
1617723460000|2021-04-06 15:37:40|6348.3|6345.5|6349.2|6346.4|6349.2|6346.4|6348.2|6345.4|11
1617723470000|2021-04-06 15:37:50|6349.6|6346.8|6351.2|6348.4|6351.2|6348.4|6348.8|6346|23
1617723480000|2021-04-06 15:38:00|6351.3|6348.5|6349.8|6347|6351.8|6349|6349.8|6347|32
1617723490000|2021-04-06 15:38:10|6348.8|6346|6349.2|6346.4|6349.2|6346.4|6348.8|6346|5
1617723500000|2021-04-06 15:38:20|6348.8|6346|6345.8|6343|6348.8|6346|6344.8|6342|149
1617723510000|2021-04-06 15:38:30|6345.5|6342.7|6345.3|6342.5|6345.8|6343|6344.1|6341.3|42
1617723520000|2021-04-06 15:38:40|6345.8|6343|6348.1|6345.3|6348.1|6345.3|6344.8|6342|644
1617723530000|2021-04-06 15:38:50|6348.6|6345.8|6347.2|6344.4|6348.6|6345.8|6345.7|6342.9|48
1617723540000|2021-04-06 15:39:00|6346.7|6343.9|6346.6|6343.8|6346.7|6343.9|6345.3|6342.5|6
1617723550000|2021-04-06 15:39:10|6345.8|6343|6341.3|6338.5|6345.8|6343|6340.7|6337.9|485
1617723560000|2021-04-06 15:39:20|6341.8|6339|6341.5|6338.7|6342.8|6340|6341.5|6338.7|7
1617723570000|2021-04-06 15:39:30|6341.2|6338.4|6341.5|6338.7|6341.8|6339|6340.5|6337.7|20
1617723580000|2021-04-06 15:39:40|6341.8|6339|6339.5|6336.7|6341.8|6339|6339.5|6336.7|24
1617723590000|2021-04-06 15:39:50|6339.8|6337|6339.8|6337|6340.3|6337.5|6338.8|6336|39
1617723600000|2021-04-06 15:40:00|6339.5|6336.7|6336.7|6333.9|6339.5|6336.7|6335.8|6333|99
1617723610000|2021-04-06 15:40:10|6336.5|6333.7|6337.8|6335|6337.8|6335|6336|6333.2|22
1617723620000|2021-04-06 15:40:20|6337.5|6334.7|6339.3|6336.5|6341.5|6338.7|6337.5|6334.7|189
1617723630000|2021-04-06 15:40:30|6339.2|6336.4|6339.8|6337|6341.2|6338.4|6338.8|6336|23
1617723640000|2021-04-06 15:40:40|6341.8|6339|6340.8|6338|6342.8|6340|6340.8|6338|96
1617723650000|2021-04-06 15:40:50|6341.2|6338.4|6342.8|6340|6342.8|6340|6341.2|6338.4|16
1617723660000|2021-04-06 15:41:00|6342.5|6339.7|6343.5|6340.7|6344.5|6341.7|6342.5|6339.7|14
1617723670000|2021-04-06 15:41:10|6343.8|6341|6344.8|6342|6345.5|6342.7|6343.5|6340.7|18
1617723680000|2021-04-06 15:41:20|6345.8|6343|6343.5|6340.7|6345.8|6343|6343.5|6340.7|8
1617723690000|2021-04-06 15:41:30|6344.2|6341.4|6343.1|6340.3|6344.5|6341.7|6343.1|6340.3|2
1617723700000|2021-04-06 15:41:40|6343.5|6340.7|6345.2|6342.4|6346.6|6343.8|6343.5|6340.7|249
1617723710000|2021-04-06 15:41:50|6344.8|6342|6345.6|6342.8|6345.6|6342.8|6344.7|6341.9|2
1617723720000|2021-04-06 15:42:00|6345.7|6342.9|6345.6|6342.8|6345.7|6342.9|6343.7|6340.9|55
1617723730000|2021-04-06 15:42:10|6345.2|6342.4|6345.6|6342.8|6346.2|6343.4|6345.2|6342.4|14
1617723740000|2021-04-06 15:42:20|6345.2|6342.4|6345.2|6342.4|6346.2|6343.4|6344.7|6341.9|42
1617723750000|2021-04-06 15:42:30|6344.8|6342|6344.6|6341.8|6345.6|6342.8|6343.7|6340.9|8
1617723760000|2021-04-06 15:42:40|6344.7|6341.9|6344.6|6341.8|6345.6|6342.8|6344.6|6341.8|6
1617723770000|2021-04-06 15:42:50|6344.2|6341.4|6338.8|6336|6344.2|6341.4|6338.3|6335.5|27
1617723780000|2021-04-06 15:43:00|6339.2|6336.4|6336.5|6333.7|6339.8|6337|6336.2|6333.4|84
1617723790000|2021-04-06 15:43:10|6336.7|6333.9|6333.5|6330.7|6336.8|6334|6333.2|6330.4|159
1617723800000|2021-04-06 15:43:20|6333|6330.2|6330.8|6328|6333.2|6330.4|6330.3|6327.5|62
1617723810000|2021-04-06 15:43:30|6330.7|6327.9|6327.8|6325|6330.7|6327.9|6325.8|6323|187
1617723820000|2021-04-06 15:43:40|6328.2|6325.4|6329.8|6327|6332.5|6329.7|6328.2|6325.4|118
1617723830000|2021-04-06 15:43:50|6330.2|6327.4|6330|6327.2|6331|6328.2|6330|6327.2|162
1617723840000|2021-04-06 15:44:00|6329.8|6327|6327.8|6325|6329.8|6327|6327.5|6324.7|40
1617723850000|2021-04-06 15:44:10|6327.5|6324.7|6322|6319.2|6328|6325.2|6322|6319.2|125
1617723860000|2021-04-06 15:44:20|6321|6318.2|6321|6318.2|6323.2|6320.4|6320.5|6317.7|105
1617723870000|2021-04-06 15:44:30|6321.8|6319|6322.8|6320|6324.8|6322|6321.8|6319|181
1617723880000|2021-04-06 15:44:40|6323|6320.2|6324.5|6321.7|6325.8|6323|6322.5|6319.7|313
1617723890000|2021-04-06 15:44:50|6323.8|6321|6324.5|6321.7|6325.8|6323|6322.1|6319.3|1834
1617723900000|2021-04-06 15:45:00|6325.2|6322.4|6320.1|6317.3|6325.5|6322.7|6320.1|6317.3|373
1617723910000|2021-04-06 15:45:10|6320|6317.2|6324.5|6321.7|6325|6322.2|6319.1|6316.3|66
1617723920000|2021-04-06 15:45:20|6324.6|6321.8|6324.1|6321.3|6325.1|6322.3|6323.1|6320.3|33
1617723930000|2021-04-06 15:45:30|6324.5|6321.7|6322.1|6319.3|6325.1|6322.3|6322.1|6319.3|6
1617723940000|2021-04-06 15:45:40|6323.1|6320.3|6324.2|6321.4|6325.1|6322.3|6322.1|6319.3|13
1617723950000|2021-04-06 15:45:50|6325.1|6322.3|6322.9|6320.1|6326.1|6323.3|6322.1|6319.3|21
1617723960000|2021-04-06 15:46:00|6323.1|6320.3|6326.2|6323.4|6327.1|6324.3|6321.1|6318.3|51
1617723970000|2021-04-06 15:46:10|6326.1|6323.3|6327.6|6324.8|6327.6|6324.8|6325.1|6322.3|14
1617723980000|2021-04-06 15:46:20|6327.1|6324.3|6326.4|6323.6|6328.9|6326.1|6325.1|6322.3|20
1617723990000|2021-04-06 15:46:30|6326.2|6323.4|6327.1|6324.3|6327.1|6324.3|6325.1|6322.3|17
1617724000000|2021-04-06 15:46:40|6326.6|6323.8|6326.1|6323.3|6326.6|6323.8|6325.6|6322.8|30
1617724010000|2021-04-06 15:46:50|6326.8|6324|6326.9|6324.1|6327.1|6324.3|6326.2|6323.4|8
1617724020000|2021-04-06 15:47:00|6327.1|6324.3|6328.1|6325.3|6328.1|6325.3|6326.2|6323.4|20
1617724030000|2021-04-06 15:47:10|6327.9|6325.1|6329.7|6326.9|6330.4|6327.6|6326.9|6324.1|132
1617724040000|2021-04-06 15:47:20|6330.8|6328|6330.1|6327.3|6331.2|6328.4|6328.7|6325.9|39
1617724050000|2021-04-06 15:47:30|6330.7|6327.9|6331.7|6328.9|6332.6|6329.8|6330.7|6327.9|24
1617724060000|2021-04-06 15:47:40|6331.8|6329|6331.7|6328.9|6332.2|6329.4|6331.7|6328.9|6
1617724070000|2021-04-06 15:47:50|6331.2|6328.4|6329.1|6326.3|6331.2|6328.4|6329.1|6326.3|6
1617724080000|2021-04-06 15:48:00|6328.4|6325.6|6327.7|6324.9|6329.1|6326.3|6327.3|6324.5|59
1617724090000|2021-04-06 15:48:10|6328.1|6325.3|6329.2|6326.4|6329.2|6326.4|6327.6|6324.8|4
1617724100000|2021-04-06 15:48:20|6329.9|6327.1|6327.7|6324.9|6330.1|6327.3|6326.7|6323.9|47
1617724110000|2021-04-06 15:48:30|6328.1|6325.3|6328.2|6325.4|6329.1|6326.3|6328.1|6325.3|9
1617724120000|2021-04-06 15:48:40|6328.7|6325.9|6327.7|6324.9|6329.2|6326.4|6327.7|6324.9|27
1617724130000|2021-04-06 15:48:50|6328.1|6325.3|6331.7|6328.9|6332.2|6329.4|6328.1|6325.3|77
1617724140000|2021-04-06 15:49:00|6332.1|6329.3|6330.2|6327.4|6332.4|6329.6|6330.2|6327.4|46
1617724150000|2021-04-06 15:49:10|6329.8|6327|6330.1|6327.3|6331.1|6328.3|6329.1|6326.3|25
1617724160000|2021-04-06 15:49:20|6330.7|6327.9|6329.1|6326.3|6330.7|6327.9|6329.1|6326.3|4
1617724170000|2021-04-06 15:49:30|6329.6|6326.8|6326.6|6323.8|6329.6|6326.8|6326.2|6323.4|24
1617724180000|2021-04-06 15:49:40|6327.1|6324.3|6328.7|6325.9|6329.2|6326.4|6327.1|6324.3|15
1617724190000|2021-04-06 15:49:50|6329.1|6326.3|6330.6|6327.8|6330.6|6327.8|6328.7|6325.9|7
1617724200000|2021-04-06 15:50:00|6330.7|6327.9|6329.6|6326.8|6331.1|6328.3|6329.2|6326.4|10
1617724210000|2021-04-06 15:50:10|6330.1|6327.3|6330.7|6327.9|6331.2|6328.4|6330.1|6327.3|6
1617724220000|2021-04-06 15:50:20|6330.3|6327.5|6328.2|6325.4|6330.3|6327.5|6328.2|6325.4|26
1617724230000|2021-04-06 15:50:30|6328.9|6326.1|6329.1|6326.3|6329.7|6326.9|6328.7|6325.9|17
1617724240000|2021-04-06 15:50:40|6329.3|6326.5|6330.7|6327.9|6330.7|6327.9|6328.3|6325.5|27
1617724250000|2021-04-06 15:50:50|6331.2|6328.4|6331.2|6328.4|6332.2|6329.4|6331.2|6328.4|33
1617724260000|2021-04-06 15:51:00|6330.2|6327.4|6330.7|6327.9|6331.2|6328.4|6330.2|6327.4|37
1617724270000|2021-04-06 15:51:10|6331.2|6328.4|6331.2|6328.4|6331.7|6328.9|6330.7|6327.9|5
1617724280000|2021-04-06 15:51:20|6331.1|6328.3|6331.1|6328.3|6331.1|6328.3|6330.2|6327.4|15
1617724290000|2021-04-06 15:51:30|6331.2|6328.4|6328.2|6325.4|6331.2|6328.4|6328.2|6325.4|111
1617724300000|2021-04-06 15:51:40|6327.5|6324.7|6324.1|6321.3|6327.5|6324.7|6323.7|6320.9|65
1617724310000|2021-04-06 15:51:50|6324.7|6321.9|6324.7|6321.9|6325.1|6322.3|6324.2|6321.4|65
1617724320000|2021-04-06 15:52:00|6323.7|6320.9|6326.8|6324|6327.2|6324.4|6323.7|6320.9|100
1617724330000|2021-04-06 15:52:10|6327.1|6324.3|6322.7|6319.9|6327.1|6324.3|6322.7|6319.9|11
1617724340000|2021-04-06 15:52:20|6323.1|6320.3|6321.2|6318.4|6323.1|6320.3|6321.2|6318.4|39
1617724350000|2021-04-06 15:52:30|6321.1|6318.3|6318.1|6315.3|6321.1|6318.3|6317.3|6314.5|131
1617724360000|2021-04-06 15:52:40|6318.7|6315.9|6319.3|6316.5|6319.3|6316.5|6317.2|6314.4|50
1617724370000|2021-04-06 15:52:50|6319.2|6316.4|6320.7|6317.9|6321.2|6318.4|6319.2|6316.4|23
1617724380000|2021-04-06 15:53:00|6321.1|6318.3|6320.1|6317.3|6323.1|6320.3|6319.2|6316.4|70
1617724390000|2021-04-06 15:53:10|6319.9|6317.1|6319.6|6316.8|6320.1|6317.3|6319.2|6316.4|23
1617724400000|2021-04-06 15:53:20|6319.2|6316.4|6321.1|6318.3|6321.4|6318.6|6319.2|6316.4|9
1617724410000|2021-04-06 15:53:30|6320.7|6317.9|6315.2|6312.4|6321.1|6318.3|6315.2|6312.4|91
1617724420000|2021-04-06 15:53:40|6315.6|6312.8|6319.1|6316.3|6319.1|6316.3|6315.2|6312.4|38
1617724430000|2021-04-06 15:53:50|6319.6|6316.8|6321.1|6318.3|6321.1|6318.3|6319.1|6316.3|6
1617724440000|2021-04-06 15:54:00|6320.4|6317.6|6322.6|6319.8|6323.1|6320.3|6320.1|6317.3|16
1617724450000|2021-04-06 15:54:10|6323.1|6320.3|6323.1|6320.3|6324.1|6321.3|6322.7|6319.9|70
1617724460000|2021-04-06 15:54:20|6323.6|6320.8|6324.1|6321.3|6325.2|6322.4|6323.2|6320.4|18
1617724470000|2021-04-06 15:54:30|6324.2|6321.4|6325.2|6322.4|6325.6|6322.8|6324.2|6321.4|12
1617724480000|2021-04-06 15:54:40|6323.2|6320.4|6322.1|6319.3|6323.2|6320.4|6322.1|6319.3|75
1617724490000|2021-04-06 15:54:50|6321.5|6318.7|6322.1|6319.3|6322.7|6319.9|6321.1|6318.3|21
1617724500000|2021-04-06 15:55:00|6322.3|6319.5|6318.8|6316|6322.7|6319.9|6317.1|6314.3|52
1617724510000|2021-04-06 15:55:10|6319.1|6316.3|6319.6|6316.8|6319.6|6316.8|6318.2|6315.4|77
1617724520000|2021-04-06 15:55:20|6319.7|6316.9|6321.2|6318.4|6321.2|6318.4|6319.7|6316.9|5
1617724530000|2021-04-06 15:55:30|6320.5|6317.7|6320.2|6317.4|6320.5|6317.7|6320.2|6317.4|7
1617724540000|2021-04-06 15:55:40|6319.7|6316.9|6323.2|6320.4|6324.1|6321.3|6319.7|6316.9|128
1617724550000|2021-04-06 15:55:50|6323.1|6320.3|6325.1|6322.3|6325.1|6322.3|6323.1|6320.3|5
1617724560000|2021-04-06 15:56:00|6324.7|6321.9|6327.3|6324.5|6328.2|6325.4|6324.2|6321.4|106
1617724570000|2021-04-06 15:56:10|6327.1|6324.3|6326.2|6323.4|6327.7|6324.9|6326.2|6323.4|20
1617724580000|2021-04-06 15:56:20|6326.7|6323.9|6326.2|6323.4|6327.1|6324.3|6326.2|6323.4|7
1617724590000|2021-04-06 15:56:30|6326.1|6323.3|6325.7|6322.9|6326.7|6323.9|6325.7|6322.9|4
1617724600000|2021-04-06 15:56:40|6325.3|6322.5|6323.7|6320.9|6325.3|6322.5|6323.7|6320.9|3
1617724610000|2021-04-06 15:56:50|6324.1|6321.3|6323.1|6320.3|6324.1|6321.3|6323.1|6320.3|5
1617724620000|2021-04-06 15:57:00|6322.3|6319.5|6319.1|6316.3|6322.3|6319.5|6319.1|6316.3|26
1617724630000|2021-04-06 15:57:10|6319.8|6317|6320.2|6317.4|6320.6|6317.8|6319.8|6317|16
1617724640000|2021-04-06 15:57:20|6320.1|6317.3|6321.1|6318.3|6321.1|6318.3|6319.1|6316.3|8
1617724650000|2021-04-06 15:57:30|6321.4|6318.6|6321.6|6318.8|6322.6|6319.8|6320.7|6317.9|25
1617724660000|2021-04-06 15:57:40|6321.2|6318.4|6321.1|6318.3|6322.1|6319.3|6321.1|6318.3|4
1617724670000|2021-04-06 15:57:50|6320.1|6317.3|6320.4|6317.6|6320.4|6317.6|6319.2|6316.4|14
1617724680000|2021-04-06 15:58:00|6321.1|6318.3|6322.1|6319.3|6323.4|6320.6|6320.7|6317.9|135
1617724690000|2021-04-06 15:58:10|6323.1|6320.3|6322.1|6319.3|6324.1|6321.3|6322.1|6319.3|3
1617724700000|2021-04-06 15:58:20|6322.4|6319.6|6322.7|6319.9|6323.1|6320.3|6322.1|6319.3|9
1617724710000|2021-04-06 15:58:30|6323.1|6320.3|6323.7|6320.9|6323.7|6320.9|6322.7|6319.9|12
1617724720000|2021-04-06 15:58:40|6323.1|6320.3|6324.1|6321.3|6325.1|6322.3|6323.1|6320.3|10
1617724730000|2021-04-06 15:58:50|6324.6|6321.8|6323.1|6320.3|6325.1|6322.3|6322.7|6319.9|9
1617724740000|2021-04-06 15:59:00|6322.3|6319.5|6321.1|6318.3|6322.7|6319.9|6320.1|6317.3|7
1617724750000|2021-04-06 15:59:10|6320.7|6317.9|6323.1|6320.3|6323.1|6320.3|6320.7|6317.9|25
1617724760000|2021-04-06 15:59:20|6322.8|6320|6322.2|6319.4|6323.1|6320.3|6322.1|6319.3|13
1617724770000|2021-04-06 15:59:30|6322.1|6319.3|6320.1|6317.3|6323.1|6320.3|6320.1|6317.3|21
1617724780000|2021-04-06 15:59:40|6319.6|6316.8|6321.8|6319|6322.1|6319.3|6319.6|6316.8|15
1617724790000|2021-04-06 15:59:50|6321.7|6318.9|6323.1|6320.3|6323.1|6320.3|6321.7|6318.9|8
1617724800000|2021-04-06 16:00:00|6322.7|6319.9|6319.7|6316.9|6322.7|6319.9|6319.7|6316.9|47
1617724810000|2021-04-06 16:00:10|6319.2|6316.4|6320.2|6317.4|6320.2|6317.4|6319.2|6316.4|4
1617724820000|2021-04-06 16:00:20|6320.7|6317.9|6326.6|6323.8|6327.1|6324.3|6320.7|6317.9|29
1617724830000|2021-04-06 16:00:30|6327.1|6324.3|6327.7|6324.9|6328.1|6325.3|6326.4|6323.6|89
1617724840000|2021-04-06 16:00:40|6327.2|6324.4|6322.7|6319.9|6327.2|6324.4|6322.7|6319.9|36
1617724850000|2021-04-06 16:00:50|6323.2|6320.4|6324.2|6321.4|6324.6|6321.8|6323.1|6320.3|8
1617724860000|2021-04-06 16:01:00|6324.6|6321.8|6323.7|6320.9|6324.6|6321.8|6322.2|6319.4|38
1617724870000|2021-04-06 16:01:10|6324.1|6321.3|6323.2|6320.4|6326.1|6323.3|6323.2|6320.4|76
1617724880000|2021-04-06 16:01:20|6323.1|6320.3|6324.1|6321.3|6324.1|6321.3|6322.7|6319.9|35
1617724890000|2021-04-06 16:01:30|6322.7|6319.9|6324.1|6321.3|6324.1|6321.3|6321.1|6318.3|30
1617724900000|2021-04-06 16:01:40|6323.7|6320.9|6322.1|6319.3|6324.1|6321.3|6322.1|6319.3|205
1617724910000|2021-04-06 16:01:50|6321.2|6318.4|6322.1|6319.3|6323.1|6320.3|6321.2|6318.4|15
1617724920000|2021-04-06 16:02:00|6322.3|6319.5|6324.1|6321.3|6324.1|6321.3|6322.3|6319.5|41
1617724930000|2021-04-06 16:02:10|6323.7|6320.9|6323.7|6320.9|6326.7|6323.9|6323.1|6320.3|30
1617724940000|2021-04-06 16:02:20|6324.1|6321.3|6323.7|6320.9|6324.1|6321.3|6322.7|6319.9|5
1617724950000|2021-04-06 16:02:30|6324.1|6321.3|6322.1|6319.3|6324.1|6321.3|6322.1|6319.3|35
1617724960000|2021-04-06 16:02:40|6321.9|6319.1|6322.7|6319.9|6323.1|6320.3|6321.1|6318.3|25
1617724970000|2021-04-06 16:02:50|6323.1|6320.3|6324.1|6321.3|6324.1|6321.3|6322.8|6320|61
1617724980000|2021-04-06 16:03:00|6323.7|6320.9|6321.8|6319|6323.7|6320.9|6321.8|6319|10
1617724990000|2021-04-06 16:03:10|6321.7|6318.9|6320.2|6317.4|6321.7|6318.9|6320.2|6317.4|71
1617725000000|2021-04-06 16:03:20|6319.1|6316.3|6319.1|6316.3|6319.1|6316.3|6319.1|6316.3|30
1617725010000|2021-04-06 16:03:30|6318.1|6315.3|6319.1|6316.3|6319.1|6316.3|6318.1|6315.3|90
1617725020000|2021-04-06 16:03:40|6319.8|6317|6320.6|6317.8|6321.1|6318.3|6319.8|6317|72
1617725030000|2021-04-06 16:03:50|6320.1|6317.3|6320.6|6317.8|6323.1|6320.3|6319.7|6316.9|114
1617725040000|2021-04-06 16:04:00|6320.7|6317.9|6322.1|6319.3|6322.9|6320.1|6319.7|6316.9|43
1617725050000|2021-04-06 16:04:10|6323.4|6320.6|6322.7|6319.9|6323.4|6320.6|6322.7|6319.9|16
1617725060000|2021-04-06 16:04:20|6322.2|6319.4|6321.7|6318.9|6322.2|6319.4|6321.7|6318.9|0
1617725070000|2021-04-06 16:04:30|6322.1|6319.3|6324.2|6321.4|6325.4|6322.6|6322.1|6319.3|69
1617725080000|2021-04-06 16:04:40|6324.9|6322.1|6326.1|6323.3|6326.1|6323.3|6323.7|6320.9|39
1617725090000|2021-04-06 16:04:50|6326.2|6323.4|6327.1|6324.3|6327.1|6324.3|6326.1|6323.3|7
1617725100000|2021-04-06 16:05:00|6326.7|6323.9|6324.6|6321.8|6330|6323.9|6323.1|6320|143
1617725110000|2021-04-06 16:05:10|6324.1|6321.3|6325.7|6322.9|6326.1|6323.3|6324.1|6321.3|123
1617725120000|2021-04-06 16:05:20|6326.4|6323.6|6326.7|6323.9|6327.1|6324.3|6325.2|6322.4|75
1617725130000|2021-04-06 16:05:30|6326.3|6323.5|6323.2|6320.4|6326.3|6323.5|6322.2|6319.4|26
1617725140000|2021-04-06 16:05:40|6322.3|6319.5|6322.2|6319.4|6323.2|6320.4|6322.2|6319.4|22
1617725150000|2021-04-06 16:05:50|6323.2|6320.4|6324.1|6321.3|6325.1|6322.3|6323.2|6320.4|18
1617725160000|2021-04-06 16:06:00|6323.7|6320.9|6324.2|6321.4|6324.7|6321.9|6321.1|6318.3|93
1617725170000|2021-04-06 16:06:10|6325.2|6322.4|6324.7|6321.9|6325.7|6322.9|6324.2|6321.4|4
1617725180000|2021-04-06 16:06:20|6324.2|6321.4|6326.2|6323.4|6326.2|6323.4|6323.2|6320.4|21
1617725190000|2021-04-06 16:06:30|6326.6|6323.8|6331.2|6328.4|6331.6|6328.8|6326.2|6323.4|558
1617725200000|2021-04-06 16:06:40|6330.2|6327.4|6329.2|6326.4|6331.2|6328.4|6328.1|6325.3|83
1617725210000|2021-04-06 16:06:50|6329.3|6326.5|6331.2|6328.4|6332.1|6329.3|6329.3|6326.5|44
1617725220000|2021-04-06 16:07:00|6331.6|6328.8|6332.1|6329.3|6332.1|6329.3|6330.2|6327.4|63
1617725230000|2021-04-06 16:07:10|6331.7|6328.9|6331.4|6328.6|6331.7|6328.9|6330.1|6327.3|23
1617725240000|2021-04-06 16:07:20|6330.6|6327.8|6331.7|6328.9|6331.7|6328.9|6330.2|6327.4|14
1617725250000|2021-04-06 16:07:30|6331.1|6328.3|6331.7|6328.9|6331.7|6328.9|6330.2|6327.4|16
1617725260000|2021-04-06 16:07:40|6331.2|6328.4|6335.1|6332.3|6336.9|6334.1|6331.1|6328.3|607
1617725270000|2021-04-06 16:07:50|6334.2|6331.4|6332.1|6329.3|6334.2|6331.4|6330.7|6327.9|20
1617725280000|2021-04-06 16:08:00|6332.2|6329.4|6330.2|6327.4|6333.4|6330.6|6330.2|6327.4|64
1617725290000|2021-04-06 16:08:10|6330.1|6327.3|6331.1|6328.3|6331.4|6328.6|6330.1|6327.3|6
1617725300000|2021-04-06 16:08:20|6330.7|6327.9|6330.2|6327.4|6331.1|6328.3|6330.1|6327.3|8
1617725310000|2021-04-06 16:08:30|6331.7|6328.9|6333.1|6330.3|6333.1|6330.3|6331.7|6328.9|51
1617725320000|2021-04-06 16:08:40|6333.4|6330.6|6332.6|6329.8|6333.4|6330.6|6332.6|6329.8|19
1617725330000|2021-04-06 16:08:50|6332.9|6330.1|6332.4|6329.6|6333.4|6330.6|6332.4|6329.6|42
1617725340000|2021-04-06 16:09:00|6332.1|6329.3|6326.6|6323.8|6332.1|6329.3|6326.1|6323.3|51
1617725350000|2021-04-06 16:09:10|6326.9|6324.1|6326.7|6323.9|6327.6|6324.8|6326.1|6323.3|94
1617725360000|2021-04-06 16:09:20|6327.1|6324.3|6324.1|6321.3|6327.1|6324.3|6323.1|6320.3|17
1617725370000|2021-04-06 16:09:30|6323.7|6320.9|6324.1|6321.3|6324.1|6321.3|6323.1|6320.3|7
1617725380000|2021-04-06 16:09:40|6323.1|6320.3|6326.1|6323.3|6326.1|6323.3|6323.1|6320.3|16
1617725390000|2021-04-06 16:09:50|6325.6|6322.8|6325.1|6322.3|6325.6|6322.8|6324.3|6321.5|30
1617725400000|2021-04-06 16:10:00|6324.7|6321.9|6320.4|6317.6|6324.7|6321.9|6320.1|6317.3|52
1617725410000|2021-04-06 16:10:10|6320.2|6317.4|6319.6|6316.8|6321.1|6318.3|6319.6|6316.8|30
1617725420000|2021-04-06 16:10:20|6319.2|6316.4|6316.7|6313.9|6319.2|6316.4|6316.2|6313.4|46
1617725430000|2021-04-06 16:10:30|6317.1|6314.3|6321.1|6318.3|6322.1|6319.3|6317.1|6314.3|111
1617725440000|2021-04-06 16:10:40|6320.7|6317.9|6321.1|6318.3|6321.1|6318.3|6320.7|6317.9|19
1617725450000|2021-04-06 16:10:50|6321.6|6318.8|6320.6|6317.8|6323.1|6320.3|6320.1|6317.3|61
1617725460000|2021-04-06 16:11:00|6320.1|6317.3|6318.1|6315.3|6320.1|6317.3|6318.1|6315.3|12
1617725470000|2021-04-06 16:11:10|6317.9|6315.1|6317.6|6314.8|6317.9|6315.1|6317.6|6314.8|7
1617725480000|2021-04-06 16:11:20|6317.1|6314.3|6317.9|6315.1|6317.9|6315.1|6317.1|6314.3|1
1617725490000|2021-04-06 16:11:30|6317.6|6314.8|6316.2|6313.4|6317.9|6315.1|6316.2|6313.4|17
1617725500000|2021-04-06 16:11:40|6316.9|6314.1|6312.1|6309.3|6317.1|6314.3|6312.1|6309.3|165
1617725510000|2021-04-06 16:11:50|6312.4|6309.6|6313.1|6310.3|6313.4|6310.6|6312.1|6309.3|62
1617725520000|2021-04-06 16:12:00|6312.6|6309.8|6311.9|6309.1|6312.9|6310.1|6310.4|6307.6|114
1617725530000|2021-04-06 16:12:10|6311.8|6309|6312.4|6309.6|6313.4|6310.6|6311.1|6308.3|93
1617725540000|2021-04-06 16:12:20|6312.1|6309.3|6315.1|6312.3|6316.1|6313.3|6312.1|6309.3|51
1617725550000|2021-04-06 16:12:30|6315.8|6313|6317.1|6314.3|6317.4|6314.6|6315.8|6313|54
1617725560000|2021-04-06 16:12:40|6318.1|6315.3|6319.1|6316.3|6319.9|6317.1|6317.1|6314.3|31
1617725570000|2021-04-06 16:12:50|6319.4|6316.6|6316.4|6313.6|6319.4|6316.6|6316.1|6313.3|37
1617725580000|2021-04-06 16:13:00|6316.9|6314.1|6316.7|6313.9|6317.4|6314.6|6316.1|6313.3|26
1617725590000|2021-04-06 16:13:10|6316.6|6313.8|6317.1|6314.3|6317.6|6314.8|6316.6|6313.8|19
1617725600000|2021-04-06 16:13:20|6318.1|6315.3|6318.1|6315.3|6318.1|6315.3|6317.4|6314.6|4
1617725610000|2021-04-06 16:13:30|6317.7|6314.9|6318.8|6316|6320.1|6317.3|6317.7|6314.9|25
1617725620000|2021-04-06 16:13:40|6318.7|6315.9|6319.7|6316.9|6319.7|6316.9|6318.6|6315.8|0
1617725630000|2021-04-06 16:13:50|6320.1|6317.3|6319.1|6316.3|6321.1|6318.3|6318.1|6315.3|10
1617725640000|2021-04-06 16:14:00|6318.9|6316.1|6317.4|6314.6|6318.9|6316.1|6315.1|6312.3|51
1617725650000|2021-04-06 16:14:10|6317.6|6314.8|6318.1|6315.3|6318.4|6315.6|6317.1|6314.3|10
1617725660000|2021-04-06 16:14:20|6317.6|6314.8|6317.1|6314.3|6317.6|6314.8|6317.1|6314.3|7
1617725670000|2021-04-06 16:14:30|6316.3|6313.5|6312.4|6309.6|6316.3|6313.5|6312.1|6309.3|33
1617725680000|2021-04-06 16:14:40|6312.1|6309.3|6311.1|6308.3|6312.1|6309.3|6311.1|6308.3|54
1617725690000|2021-04-06 16:14:50|6310.9|6308.1|6312.4|6309.6|6312.9|6310.1|6310.2|6307.4|17
1617725700000|2021-04-06 16:15:00|6312.1|6309.3|6308.6|6305.8|6312.1|6309.3|6308.6|6305.8|45
1617725710000|2021-04-06 16:15:10|6307.9|6305.1|6309.1|6306.3|6309.6|6306.8|6306.2|6303.4|117
1617725720000|2021-04-06 16:15:20|6308.9|6306.1|6309.1|6306.3|6310.8|6308|6308.1|6305.3|65
1617725730000|2021-04-06 16:15:30|6309.4|6306.6|6313.6|6310.8|6313.6|6310.8|6309.1|6306.3|175
1617725740000|2021-04-06 16:15:40|6313.9|6311.1|6314.1|6311.3|6314.1|6311.3|6313.2|6310.4|10
1617725750000|2021-04-06 16:15:50|6313.6|6310.8|6315.9|6313.1|6316.5|6313.7|6313.1|6310.3|573
1617725760000|2021-04-06 16:16:00|6316.7|6313.9|6315.4|6312.6|6317.4|6314.6|6315.4|6312.6|124
1617725770000|2021-04-06 16:16:10|6315.1|6312.3|6313.9|6311.1|6315.1|6312.3|6313.9|6311.1|12
1617725780000|2021-04-06 16:16:20|6314.4|6311.6|6312.8|6310|6314.4|6311.6|6312.8|6310|18
1617725790000|2021-04-06 16:16:30|6312.4|6309.6|6312.4|6309.6|6312.8|6310|6312.4|6309.6|0
1617725800000|2021-04-06 16:16:40|6312.8|6310|6313.2|6310.4|6314.3|6311.5|6312.8|6310|44
1617725810000|2021-04-06 16:16:50|6312.8|6310|6313.8|6311|6314.3|6311.5|6312.4|6309.6|55
1617725820000|2021-04-06 16:17:00|6313.7|6310.9|6311.8|6309|6313.7|6310.9|6310.8|6308|14
1617725830000|2021-04-06 16:17:10|6312.1|6309.3|6310.9|6308.1|6312.8|6310|6310.9|6308.1|10
1617725840000|2021-04-06 16:17:20|6310.8|6308|6311.8|6309|6311.9|6309.1|6310.8|6308|4
1617725850000|2021-04-06 16:17:30|6311.4|6308.6|6310.9|6308.1|6311.8|6309|6310.9|6308.1|3
1617725860000|2021-04-06 16:17:40|6310.8|6308|6309.8|6307|6310.8|6308|6308.9|6306.1|9
1617725870000|2021-04-06 16:17:50|6310.4|6307.6|6309.9|6307.1|6310.8|6308|6309.9|6307.1|4
1617725880000|2021-04-06 16:18:00|6309.4|6306.6|6307.9|6305.1|6309.4|6306.6|6307.9|6305.1|26
1617725890000|2021-04-06 16:18:10|6307.8|6305|6310.8|6308|6310.8|6308|6307.8|6305|65
1617725900000|2021-04-06 16:18:20|6311.7|6308.9|6314.8|6312|6314.8|6312|6311.7|6308.9|8
1617725910000|2021-04-06 16:18:30|6315.2|6312.4|6314.4|6311.6|6316.4|6313.6|6314.4|6311.6|33
1617725920000|2021-04-06 16:18:40|6314.8|6312|6314.9|6312.1|6315.8|6313|6314.3|6311.5|35
1617725930000|2021-04-06 16:18:50|6314.4|6311.6|6314.9|6312.1|6314.9|6312.1|6313.4|6310.6|3
1617725940000|2021-04-06 16:19:00|6314.6|6311.8|6311.6|6308.8|6314.6|6311.8|6311.6|6308.8|52
1617725950000|2021-04-06 16:19:10|6311.4|6308.6|6313.3|6310.5|6313.3|6310.5|6311.4|6308.6|18
1617725960000|2021-04-06 16:19:20|6313.9|6311.1|6313.8|6311|6313.9|6311.1|6312.9|6310.1|12
1617725970000|2021-04-06 16:19:30|6313.4|6310.6|6313.1|6310.3|6313.8|6311|6313.1|6310.3|1
1617725980000|2021-04-06 16:19:40|6312.9|6310.1|6309.8|6307|6312.9|6310.1|6309.8|6307|9
1617725990000|2021-04-06 16:19:50|6309.9|6307.1|6309.8|6307|6310.3|6307.5|6308.8|6306|16
1617726000000|2021-04-06 16:20:00|6310.5|6307.7|6318.4|6315.6|6320.3|6317.5|6310.5|6307.7|598
1617726010000|2021-04-06 16:20:10|6317.9|6315.1|6318.9|6316.1|6319.9|6317.1|6317.9|6315.1|16
1617726020000|2021-04-06 16:20:20|6318.8|6316|6317.4|6314.6|6318.8|6316|6317.4|6314.6|9
1617726030000|2021-04-06 16:20:30|6317.8|6315|6316.9|6314.1|6319.4|6316.6|6316.9|6314.1|14
1617726040000|2021-04-06 16:20:40|6317.4|6314.6|6318.4|6315.6|6318.8|6316|6316.9|6314.1|14
1617726050000|2021-04-06 16:20:50|6317.8|6315|6317.8|6315|6317.8|6315|6317.8|6315|4
1617726060000|2021-04-06 16:21:00|6317.9|6315.1|6318.4|6315.6|6318.9|6316.1|6316.9|6314.1|18
1617726070000|2021-04-06 16:21:10|6318.8|6316|6319.4|6316.6|6319.4|6316.6|6318.4|6315.6|15
1617726080000|2021-04-06 16:21:20|6319.8|6317|6319.8|6317|6319.8|6317|6319.4|6316.6|5
1617726090000|2021-04-06 16:21:30|6319.9|6317.1|6319.4|6316.6|6319.9|6317.1|6318.8|6316|19
1617726100000|2021-04-06 16:21:40|6318.9|6316.1|6320.4|6317.6|6320.7|6317.9|6318.4|6315.6|52
1617726110000|2021-04-06 16:21:50|6320.8|6318|6320.4|6317.6|6321.9|6319.1|6320.4|6317.6|42
1617726120000|2021-04-06 16:22:00|6320.8|6318|6320.9|6318.1|6322.8|6320|6320.8|6318|37
1617726130000|2021-04-06 16:22:10|6320.8|6318|6319.8|6317|6321.8|6319|6319.8|6317|30
1617726140000|2021-04-06 16:22:20|6318.8|6316|6319.9|6317.1|6320.3|6317.5|6318.4|6315.6|39
1617726150000|2021-04-06 16:22:30|6319.8|6317|6319.9|6317.1|6320.8|6318|6319.3|6316.5|64
1617726160000|2021-04-06 16:22:40|6321.3|6318.5|6323.8|6321|6323.8|6321|6321.3|6318.5|19
1617726170000|2021-04-06 16:22:50|6322.8|6320|6321.8|6319|6322.8|6320|6321.8|6319|17
1617726180000|2021-04-06 16:23:00|6321.7|6318.9|6319.8|6317|6321.8|6319|6319.8|6317|23
1617726190000|2021-04-06 16:23:10|6320.8|6318|6321.2|6318.4|6322.8|6320|6320.8|6318|9
1617726200000|2021-04-06 16:23:20|6320.8|6318|6319.8|6317|6321.7|6318.9|6319.8|6317|12
1617726210000|2021-04-06 16:23:30|6320.8|6318|6321.8|6319|6323.2|6320.4|6320.8|6318|66
1617726220000|2021-04-06 16:23:40|6321.4|6318.6|6320.8|6318|6321.8|6319|6320.8|6318|23
1617726230000|2021-04-06 16:23:50|||||||||8
1617726240000|2021-04-06 16:24:00|6321.1|6318.3|6321.3|6318.5|6321.8|6319|6320.8|6318|10
1617726250000|2021-04-06 16:24:10|6322.8|6320|6323.4|6320.6|6323.8|6321|6322.8|6320|45
1617726260000|2021-04-06 16:24:20|6322.9|6320.1|6321.4|6318.6|6322.9|6320.1|6321.4|6318.6|62
1617726270000|2021-04-06 16:24:30|6322.2|6319.4|6324.8|6322|6325.2|6322.4|6322.2|6319.4|387
1617726280000|2021-04-06 16:24:40|6325.8|6323|6326.7|6323.9|6326.8|6324|6325.3|6322.5|14
1617726290000|2021-04-06 16:24:50|6326.3|6323.5|6328.8|6326|6329|6326.2|6326.3|6323.5|145
1617726300000|2021-04-06 16:25:00|6328.7|6325.9|6326.2|6323.4|6328.7|6325.9|6326.2|6323.4|13
1617726310000|2021-04-06 16:25:10|6326.3|6323.5|6326.8|6324|6326.8|6324|6326.3|6323.5|15
1617726320000|2021-04-06 16:25:20|6327.7|6324.9|6326.8|6324|6327.8|6325|6326.4|6323.6|30
1617726330000|2021-04-06 16:25:30|6327.8|6325|6329.7|6326.9|6329.7|6326.9|6327.8|6325|13
1617726340000|2021-04-06 16:25:40|6329.8|6327|6329.3|6326.5|6329.8|6327|6328.8|6326|18
1617726350000|2021-04-06 16:25:50|6329.4|6326.6|6329.8|6327|6331.2|6328.4|6329.4|6326.6|60
1617726360000|2021-04-06 16:26:00|6329|6326.2|6328.9|6326.1|6329.8|6327|6327.8|6325|97
1617726370000|2021-04-06 16:26:10|6328.8|6326|6327.9|6325.1|6328.9|6326.1|6327.9|6325.1|10
1617726380000|2021-04-06 16:26:20|6328.3|6325.5|6328.4|6325.6|6328.8|6326|6327.9|6325.1|6
1617726390000|2021-04-06 16:26:30|6328.3|6325.5|6326.3|6323.5|6328.3|6325.5|6326.3|6323.5|5
1617726400000|2021-04-06 16:26:40|6326.8|6324|6327.4|6324.6|6327.9|6325.1|6326.5|6323.7|6
1617726410000|2021-04-06 16:26:50|6326.9|6324.1|6328.3|6325.5|6328.3|6325.5|6326.8|6324|27
1617726420000|2021-04-06 16:27:00|6327.8|6325|6328.4|6325.6|6328.8|6326|6327.8|6325|4
1617726430000|2021-04-06 16:27:10|6328.8|6326|6328.4|6325.6|6329.8|6327|6328.4|6325.6|2
1617726440000|2021-04-06 16:27:20|||||||||5
1617726450000|2021-04-06 16:27:30|6329.4|6326.6|6328.8|6326|6329.8|6327|6328.8|6326|22
1617726460000|2021-04-06 16:27:40|6328.4|6325.6|6328.4|6325.6|6329.3|6326.5|6327.9|6325.1|4
1617726470000|2021-04-06 16:27:50|6327.9|6325.1|6327.9|6325.1|6328.3|6325.5|6327.9|6325.1|21
1617726480000|2021-04-06 16:28:00|6327.8|6325|6327.3|6324.5|6327.8|6325|6326.4|6323.6|8
1617726490000|2021-04-06 16:28:10|6327.8|6325|6330.8|6328|6331.9|6329.1|6327.8|6325|52
1617726500000|2021-04-06 16:28:20|6331|6328.2|6330.4|6327.6|6331.9|6329.1|6330.4|6327.6|12
1617726510000|2021-04-06 16:28:30|6329.9|6327.1|6327.9|6325.1|6329.9|6327.1|6327.9|6325.1|30
1617726520000|2021-04-06 16:28:40|6327.8|6325|6327.9|6325.1|6328.3|6325.5|6326.9|6324.1|29
1617726530000|2021-04-06 16:28:50|6328.4|6325.6|6329.3|6326.5|6329.3|6326.5|6328.4|6325.6|6
1617726540000|2021-04-06 16:29:00|6329.4|6326.6|6328.9|6326.1|6329.4|6326.6|6328.4|6325.6|2
1617726550000|2021-04-06 16:29:10|6328.8|6326|6329.8|6327|6329.8|6327|6328.8|6326|8
1617726560000|2021-04-06 16:29:20|6329.4|6326.6|6321.9|6319.1|6329.9|6327.1|6321.4|6318.6|119
1617726570000|2021-04-06 16:29:30|6321.8|6319|6318.8|6316|6321.8|6319|6318.4|6315.6|14
1617726580000|2021-04-06 16:29:40|6318.4|6315.6|6318.8|6316|6319.8|6317|6318.4|6315.6|14
1617726590000|2021-04-06 16:29:50|6318.4|6315.6|6317.8|6315|6318.8|6316|6317.7|6314.9|21
1617726600000|2021-04-06 16:30:00|6317|6314.2|6313.8|6311|6317|6314.2|6311.8|6309|106
1617726610000|2021-04-06 16:30:10|6313.4|6310.6|6313.3|6310.5|6313.8|6311|6312.9|6310.1|9
1617726620000|2021-04-06 16:30:20|6312.9|6310.1|6311.8|6309|6312.9|6310.1|6310.8|6308|31
1617726630000|2021-04-06 16:30:30|6311.7|6308.9|6311.9|6309.1|6312.7|6309.9|6310.9|6308.1|602
1617726640000|2021-04-06 16:30:40|6312.4|6309.6|6311.9|6309.1|6312.9|6310.1|6311.9|6309.1|18
1617726650000|2021-04-06 16:30:50|6311.8|6309|6311.7|6308.9|6311.8|6309|6310.8|6308|12
1617726660000|2021-04-06 16:31:00|6311.8|6309|6311.8|6309|6312.7|6309.9|6311.4|6308.6|10
1617726670000|2021-04-06 16:31:10|6310.8|6308|6310.4|6307.6|6311.2|6308.4|6310.4|6307.6|35
1617726680000|2021-04-06 16:31:20|6309.9|6307.1|6310.8|6308|6310.8|6308|6309.9|6307.1|7
1617726690000|2021-04-06 16:31:30|6310.4|6307.6|6309.9|6307.1|6310.4|6307.6|6309.9|6307.1|0
1617726700000|2021-04-06 16:31:40|6309.8|6307|6307.4|6304.6|6309.8|6307|6306.9|6304.1|9
1617726710000|2021-04-06 16:31:50|6307.8|6305|6307.4|6304.6|6307.8|6305|6307.4|6304.6|7
1617726720000|2021-04-06 16:32:00|6307|6304.2|6306.4|6303.6|6307|6304.2|6305.9|6303.1|7
1617726730000|2021-04-06 16:32:10|6306.8|6304|6305.8|6303|6306.8|6304|6305.8|6303|18
1617726740000|2021-04-06 16:32:20|6304.8|6302|6300.7|6297.9|6304.8|6302|6299.8|6294.8|607
1617726750000|2021-04-06 16:32:30|6300.8|6298|6297.8|6295|6300.8|6298|6297.4|6294.6|490
1617726760000|2021-04-06 16:32:40|6298.4|6295.6|6294|6291.2|6298.4|6295.6|6292.9|6290.1|301
1617726770000|2021-04-06 16:32:50|6293.9|6291.1|6298|6295.2|6298.9|6296.1|6293|6290.2|79
1617726780000|2021-04-06 16:33:00|6298.5|6295.7|6295|6292.2|6298.5|6295.7|6294|6291.2|38
1617726790000|2021-04-06 16:33:10|6295.2|6292.4|6297|6294.2|6299.9|6297.1|6295.2|6292.4|81
1617726800000|2021-04-06 16:33:20|6296.7|6293.9|6296|6293.2|6297|6294.2|6296|6293.2|24
1617726810000|2021-04-06 16:33:30|6296.8|6294|6295|6292.2|6296.9|6294.1|6295|6292.2|55
1617726820000|2021-04-06 16:33:40|6295.2|6292.4|6296|6293.2|6296|6293.2|6295.2|6292.4|41
1617726830000|2021-04-06 16:33:50|6295.7|6292.9|6299.4|6296.6|6299.8|6297|6295|6292.2|497
1617726840000|2021-04-06 16:34:00|6298.9|6296.1|6298.4|6295.6|6299.4|6296.6|6298.3|6295.5|8
1617726850000|2021-04-06 16:34:10|6297.9|6295.1|6295.4|6292.6|6297.9|6295.1|6295.4|6292.6|72
1617726860000|2021-04-06 16:34:20|6295.8|6293|6299.8|6297|6299.8|6297|6295.8|6293|44
1617726870000|2021-04-06 16:34:30|6299.9|6297.1|6301.8|6299|6301.8|6299|6299.9|6297.1|31
1617726880000|2021-04-06 16:34:40|6301.7|6298.9|6300.9|6298.1|6301.7|6298.9|6300.9|6298.1|12
1617726890000|2021-04-06 16:34:50|6300|6297.2|6301.4|6298.6|6301.8|6299|6299.4|6296.6|98
1617726900000|2021-04-06 16:35:00|6301.8|6299|6300.4|6297.6|6301.9|6299.1|6300.4|6297.6|2
1617726910000|2021-04-06 16:35:10|6300|6297.2|6297.9|6295.1|6300.7|6297.9|6297.9|6295.1|30
1617726920000|2021-04-06 16:35:20|6297.3|6294.5|6297.4|6294.6|6297.5|6294.7|6294.3|6291.5|35
1617726930000|2021-04-06 16:35:30|6297.8|6295|6297.4|6294.6|6297.8|6295|6296.4|6293.6|19
1617726940000|2021-04-06 16:35:40|6296.8|6294|6296.8|6294|6297.3|6294.5|6296.8|6294|0
1617726950000|2021-04-06 16:35:50|6296.4|6293.6|6296.9|6294.1|6296.9|6294.1|6295.9|6293.1|9
1617726960000|2021-04-06 16:36:00|6296.8|6294|6295.8|6293|6296.8|6294|6294.9|6292.1|275
1617726970000|2021-04-06 16:36:10|6295.9|6293.1|6296.8|6294|6296.8|6294|6295.9|6293.1|8
1617726980000|2021-04-06 16:36:20|6296.7|6293.9|6295.4|6292.6|6296.8|6294|6294.8|6292|20
1617726990000|2021-04-06 16:36:30|6295.8|6293|6296.8|6294|6296.8|6294|6295.8|6293|6
1617727000000|2021-04-06 16:36:40|6295.8|6293|6297.8|6295|6300.8|6298|6295.8|6293|209
1617727010000|2021-04-06 16:36:50|6297.4|6294.6|6297.8|6295|6297.8|6295|6296.9|6294.1|20
1617727020000|2021-04-06 16:37:00|6297.9|6295.1|6297.7|6294.9|6297.9|6295.1|6295.8|6293|45
1617727030000|2021-04-06 16:37:10|6298.8|6296|6298.4|6295.6|6298.9|6296.1|6297.8|6295|111
1617727040000|2021-04-06 16:37:20|6298.8|6296|6297.8|6295|6298.8|6296|6297.8|6295|19
1617727050000|2021-04-06 16:37:30|6296.8|6294|6296.8|6294|6299.4|6296.6|6296.3|6293.5|46
1617727060000|2021-04-06 16:37:40|6296.9|6294.1|6296.3|6293.5|6296.9|6294.1|6295.9|6293.1|8
1617727070000|2021-04-06 16:37:50|6295.9|6293.1|6296.8|6294|6296.8|6294|6295.8|6293|8
1617727080000|2021-04-06 16:38:00|6296.4|6293.6|6292.9|6290.1|6296.4|6293.6|6291.8|6289|94
1617727090000|2021-04-06 16:38:10|6292.8|6290|6287.8|6285|6292.8|6290|6286.9|6284.1|172
1617727100000|2021-04-06 16:38:20|6287|6284.2|6282.4|6279.6|6287.8|6285|6282.4|6279.6|278
1617727110000|2021-04-06 16:38:30|6281.8|6279|6283.9|6281.1|6285.8|6283|6280.8|6278|51
1617727120000|2021-04-06 16:38:40|6283.4|6280.6|6284.8|6282|6286.8|6284|6281.9|6279.1|135
1617727130000|2021-04-06 16:38:50|6285.2|6282.4|6286|6283.2|6287.7|6284.9|6283.8|6281|92
1617727140000|2021-04-06 16:39:00|6285.8|6283|6288.2|6285.4|6288.8|6286|6285.8|6283|27
1617727150000|2021-04-06 16:39:10|6288.7|6285.9|6286.8|6284|6288.8|6286|6285.9|6283.1|59
1617727160000|2021-04-06 16:39:20|6286.9|6284.1|6290.2|6287.4|6290.2|6287.4|6286.9|6284.1|27
1617727170000|2021-04-06 16:39:30|6289.8|6287|6288.8|6286|6289.8|6287|6288.4|6285.6|10
1617727180000|2021-04-06 16:39:40|6288.4|6285.6|6289.8|6287|6289.8|6287|6288.4|6285.6|12
1617727190000|2021-04-06 16:39:50|6289.4|6286.6|6283.8|6281|6289.8|6287|6283.4|6280.6|39
1617727200000|2021-04-06 16:40:00|6283.9|6281.1|6285.8|6283|6286.2|6283.4|6283.8|6281|41
1617727210000|2021-04-06 16:40:10|6285.9|6283.1|6286.8|6284|6286.8|6284|6285.8|6283|28
1617727220000|2021-04-06 16:40:20|6287.3|6284.5|6287.8|6285|6289.2|6286.4|6287.3|6284.5|57
1617727230000|2021-04-06 16:40:30|6288.2|6285.4|6288.9|6286.1|6289.7|6286.9|6287.8|6285|33
1617727240000|2021-04-06 16:40:40|6288.8|6286|6289.9|6287.1|6290.8|6288|6288.8|6286|19
1617727250000|2021-04-06 16:40:50|6289.8|6287|6291.8|6289|6291.8|6289|6289.8|6287|51
1617727260000|2021-04-06 16:41:00|6291.4|6288.6|6290.8|6288|6291.9|6289.1|6289.8|6287|29
1617727270000|2021-04-06 16:41:10|6289.8|6287|6290.7|6287.9|6290.7|6287.9|6289.8|6287|4
1617727280000|2021-04-06 16:41:20|6290.8|6288|6290.8|6288|6290.8|6288|6289.8|6287|8
1617727290000|2021-04-06 16:41:30|6291.2|6288.4|6291.2|6288.4|6291.4|6288.6|6290.8|6288|3
1617727300000|2021-04-06 16:41:40|6291.8|6289|6291.8|6289|6291.8|6289|6291.8|6289|7
1617727310000|2021-04-06 16:41:50|6293.7|6290.9|6296.7|6293.9|6296.7|6293.9|6293.7|6290.9|237
1617727320000|2021-04-06 16:42:00|6296.8|6294|6293.8|6291|6296.8|6294|6292.8|6290|73
1617727330000|2021-04-06 16:42:10|6293.3|6290.5|6296.7|6293.9|6296.7|6293.9|6293.2|6290.4|102
1617727340000|2021-04-06 16:42:20|6296.9|6294.1|6299.8|6297|6299.8|6297|6296.9|6294.1|36
1617727350000|2021-04-06 16:42:30|6299.5|6296.7|6295.8|6293|6299.5|6296.7|6295.8|6293|56
1617727360000|2021-04-06 16:42:40|6295.7|6292.9|6294.8|6292|6296.2|6293.4|6293.8|6291|7
1617727370000|2021-04-06 16:42:50|6294.4|6291.6|6295.3|6292.5|6296.2|6293.4|6294|6291.2|13
1617727380000|2021-04-06 16:43:00|6294.9|6292.1|6295.2|6292.4|6295.8|6293|6294.8|6292|6
1617727390000|2021-04-06 16:43:10|6294.8|6292|6295.2|6292.4|6295.7|6292.9|6294.8|6292|1
1617727400000|2021-04-06 16:43:20|6294.8|6292|6293.9|6291.1|6295.2|6292.4|6293.9|6291.1|17
1617727410000|2021-04-06 16:43:30|6293.8|6291|6291.4|6288.6|6293.8|6291|6290.9|6288.1|38
1617727420000|2021-04-06 16:43:40|6290.9|6288.1|6291.3|6288.5|6291.7|6288.9|6290.4|6287.6|15
1617727430000|2021-04-06 16:43:50|6292|6289.2|6292.4|6289.6|6292.4|6289.6|6292|6289.2|8
1617727440000|2021-04-06 16:44:00|6292.8|6290|6291.9|6289.1|6293.8|6291|6291.9|6289.1|15
1617727450000|2021-04-06 16:44:10|6291.8|6289|6294.6|6291.8|6294.8|6292|6291.8|6289|11
1617727460000|2021-04-06 16:44:20|6294.4|6291.6|6293.9|6291.1|6295.1|6292.3|6293.8|6291|10
1617727470000|2021-04-06 16:44:30|6293.8|6291|6293.8|6291|6294.8|6292|6293.3|6290.5|23
1617727480000|2021-04-06 16:44:40|6293.4|6290.6|6293.8|6291|6293.8|6291|6292.8|6290|14
1617727490000|2021-04-06 16:44:50|6293.6|6290.8|6293.1|6290.3|6293.6|6290.8|6291.8|6289|22
1617727500000|2021-04-06 16:45:00|6292.9|6290.1|6290.8|6288|6292.9|6290.1|6289.9|6287.1|18
1617727510000|2021-04-06 16:45:10|6290.4|6287.6|6289.8|6287|6290.4|6287.6|6289.8|6287|12
1617727520000|2021-04-06 16:45:20|6290.5|6287.7|6289.8|6287|6290.8|6288|6289.1|6286.3|45
1617727530000|2021-04-06 16:45:30|6289.4|6286.6|6289.3|6286.5|6289.4|6286.6|6288.8|6286|6
1617727540000|2021-04-06 16:45:40|6289.8|6287|6289.4|6286.6|6289.8|6287|6289.4|6286.6|5
1617727550000|2021-04-06 16:45:50|6289|6286.2|6288.8|6286|6289|6286.2|6288.8|6286|12
1617727560000|2021-04-06 16:46:00|6288|6285.2|6284.8|6282|6288|6285.2|6283.8|6281|57
1617727570000|2021-04-06 16:46:10|6284.4|6281.6|6282.8|6280|6284.8|6282|6281.8|6279|22
1617727580000|2021-04-06 16:46:20|6282.4|6279.6|6281.8|6279|6282.8|6280|6281.8|6279|25
1617727590000|2021-04-06 16:46:30|6282.1|6279.3|6283.8|6281|6283.8|6281|6282.1|6279.3|21
1617727600000|2021-04-06 16:46:40|6284.4|6281.6|6287.1|6284.3|6287.1|6284.3|6284.4|6281.6|12
1617727610000|2021-04-06 16:46:50|6287.5|6284.7|6288.6|6285.8|6288.6|6285.8|6287.5|6284.7|11
1617727620000|2021-04-06 16:47:00|6288.8|6286|6293.5|6290.7|6293.8|6291|6288.8|6286|47
1617727630000|2021-04-06 16:47:10|6294.1|6291.3|6295.8|6293|6295.8|6293|6293.8|6291|20
1617727640000|2021-04-06 16:47:20|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|6294.8|6291.4|23
1617727650000|2021-04-06 16:47:30|6295.8|6293|6297|6294.2|6297.8|6295|6295.8|6293|45
1617727660000|2021-04-06 16:47:40|6297.1|6294.3|6296.8|6294|6297.1|6294.3|6296.8|6294|10
1617727670000|2021-04-06 16:47:50|6296.9|6294.1|6294.8|6292|6297.8|6295|6293.4|6290.6|26
1617727680000|2021-04-06 16:48:00|6293.8|6291|6293.8|6291|6294.8|6292|6293.4|6290.6|9
1617727690000|2021-04-06 16:48:10|6294.6|6291.8|6294.4|6291.6|6294.6|6291.8|6293.8|6291|7
1617727700000|2021-04-06 16:48:20|6294.8|6292|6295.8|6293|6295.8|6293|6293.8|6291|18
1617727710000|2021-04-06 16:48:30|6295.3|6292.5|6295.1|6292.3|6296.1|6293.3|6295.1|6292.3|3
1617727720000|2021-04-06 16:48:40|6295.5|6292.7|6296.6|6293.8|6296.6|6293.8|6295.1|6292.3|2
1617727730000|2021-04-06 16:48:50|6296.8|6294|6296.6|6293.8|6297.8|6295|6296.3|6293.5|16
1617727740000|2021-04-06 16:49:00|6296.8|6294|6297.8|6295|6298.8|6296|6296.8|6294|41
1617727750000|2021-04-06 16:49:10|6297.4|6294.6|6297|6294.2|6297.4|6294.6|6297|6294.2|3
1617727760000|2021-04-06 16:49:20|6296.8|6294|6294.3|6291.5|6296.8|6294|6294.3|6291.5|35
1617727770000|2021-04-06 16:49:30|6294.6|6291.8|6295.8|6293|6296.1|6293.3|6294.6|6291.8|5
1617727780000|2021-04-06 16:49:40|6296.1|6293.3|6295.8|6293|6296.1|6293.3|6295.8|6293|0
1617727790000|2021-04-06 16:49:50|6295.6|6292.8|6294.9|6292.1|6295.6|6292.8|6293.6|6290.8|56
1617727800000|2021-04-06 16:50:00|6294.6|6291.8|6295.8|6293|6296.8|6294|6294.6|6291.8|41
1617727810000|2021-04-06 16:50:10|6295.5|6292.7|6295.6|6292.8|6295.6|6292.8|6294.8|6292|7
1617727820000|2021-04-06 16:50:20|6295.8|6293|6296.8|6294|6297.1|6294.3|6295.8|6293|73
1617727830000|2021-04-06 16:50:30|6296.9|6294.1|6298.5|6295.7|6298.5|6295.7|6296.9|6294.1|5
1617727840000|2021-04-06 16:50:40|6298.8|6296|6302.3|6299.5|6304.2|6301.1|6298.8|6294.2|405
1617727850000|2021-04-06 16:50:50|6303.1|6300.3|6302.8|6300|6303.1|6300.3|6302.8|6300|65
1617727860000|2021-04-06 16:51:00|6302.6|6299.8|6301.5|6298.7|6302.6|6299.8|6300.8|6298|49
1617727870000|2021-04-06 16:51:10|6301.8|6299|6305.1|6302.3|6305.1|6302.3|6301.8|6299|60
1617727880000|2021-04-06 16:51:20|6304.1|6301.3|6308.1|6305.3|6308.1|6305.3|6303.8|6301|182
1617727890000|2021-04-06 16:51:30|6307.8|6305|6309.5|6306.7|6310.6|6307.8|6305.8|6303|158
1617727900000|2021-04-06 16:51:40|6309.6|6306.8|6309.8|6307|6310.8|6308|6309.3|6306.5|38
1617727910000|2021-04-06 16:51:50|6310.1|6307.3|6311.9|6309.1|6313.6|6310.8|6310.1|6307.3|108
1617727920000|2021-04-06 16:52:00|6312.5|6309.7|6312.4|6309.6|6312.5|6309.7|6311.4|6308.6|57
1617727930000|2021-04-06 16:52:10|6312.5|6309.7|6313.1|6310.3|6313.5|6310.7|6312.5|6309.7|54
1617727940000|2021-04-06 16:52:20|6312.5|6309.7|6315.4|6312.6|6315.4|6312.6|6311.5|6308.7|69
1617727950000|2021-04-06 16:52:30|6315.5|6312.7|6314.5|6311.7|6315.5|6312.7|6313.1|6310.3|57
1617727960000|2021-04-06 16:52:40|6315.3|6312.5|6317.5|6314.7|6319.5|6316.7|6315.3|6312.5|187
1617727970000|2021-04-06 16:52:50|6317|6314.2|6317.5|6314.7|6317.5|6314.7|6316.5|6313.7|27
1617727980000|2021-04-06 16:53:00|6318.4|6315.6|6316.5|6313.7|6318.5|6315.7|6316.5|6313.7|33
1617727990000|2021-04-06 16:53:10|6316|6313.2|6315.5|6312.7|6316.5|6313.7|6315|6312.2|4
1617728000000|2021-04-06 16:53:20|6315.1|6312.3|6315.5|6312.7|6316.4|6313.6|6315.1|6312.3|9
1617728010000|2021-04-06 16:53:30|6314.6|6311.8|6313.5|6310.7|6314.6|6311.8|6313.1|6310.3|22
1617728030000|2021-04-06 16:53:50|6312.8|6310|6313.5|6310.7|6313.5|6310.7|6312.8|6310|34
1617728040000|2021-04-06 16:54:00|6314.3|6311.5|6315.9|6313.1|6316.4|6313.6|6314.3|6311.5|44
1617728050000|2021-04-06 16:54:10|6315.5|6312.7|6315.9|6313.1|6315.9|6313.1|6314.5|6311.7|74
1617728060000|2021-04-06 16:54:20|6316.5|6313.7|6318|6315.2|6319.4|6316.6|6315.5|6312.7|34
1617728070000|2021-04-06 16:54:30|6317.5|6314.7|6317.5|6314.7|6317.5|6314.7|6316.9|6314.1|30
1617728080000|2021-04-06 16:54:40|6318.5|6315.7|6318.8|6316|6319.5|6316.7|6318.5|6315.7|23
1617728090000|2021-04-06 16:54:50|6318.3|6315.5|6317.9|6315.1|6318.5|6315.7|6317.5|6314.7|31
1617728100000|2021-04-06 16:55:00|6318.1|6315.3|6316.1|6313.3|6319.1|6316.3|6315.5|6312.7|88
1617728110000|2021-04-06 16:55:10|6316.3|6313.5|6316.5|6313.7|6317.5|6314.7|6315.5|6312.7|42
1617728120000|2021-04-06 16:55:20|6316.4|6313.6|6317|6314.2|6317|6314.2|6315.9|6313.1|7
1617728130000|2021-04-06 16:55:30|6316.6|6313.8|6316.5|6313.7|6316.6|6313.8|6316.5|6313.7|1
1617728140000|2021-04-06 16:55:40|6316.4|6313.6|6316.4|6313.6|6316.4|6313.6|6315.5|6312.7|11
1617728150000|2021-04-06 16:55:50|6316.5|6313.7|6316.5|6313.7|6316.5|6313.7|6316.5|6313.7|8
1617728160000|2021-04-06 16:56:00|6315.8|6313|6313.5|6310.7|6315.8|6313|6313.5|6310.7|44
1617728170000|2021-04-06 16:56:10|6313.9|6311.1|6314.5|6311.7|6314.5|6311.7|6313.5|6310.7|4
1617728180000|2021-04-06 16:56:20|6314.4|6311.6|6316.4|6313.6|6316.4|6313.6|6313.5|6310.7|49
1617728190000|2021-04-06 16:56:30|6316.5|6313.7|6315.4|6312.6|6316.5|6313.7|6314.9|6312.1|6
1617728200000|2021-04-06 16:56:40|6315.5|6312.7|6315.5|6312.7|6315.5|6312.7|6315.5|6312.7|8
1617728210000|2021-04-06 16:56:50|6315.9|6313.1|6315.5|6312.7|6316.4|6313.6|6315.5|6312.7|10
1617728220000|2021-04-06 16:57:00|6315.4|6312.6|6315.5|6312.7|6315.5|6312.7|6313.5|6310.7|35
1617728230000|2021-04-06 16:57:10|6314.9|6312.1|6313.5|6310.7|6315.5|6312.7|6313.5|6310.7|17
1617728240000|2021-04-06 16:57:20|6313.4|6310.6|6315.5|6312.7|6315.5|6312.7|6313.4|6310.6|105
1617728250000|2021-04-06 16:57:30|6315.4|6312.6|6314.5|6311.7|6315.4|6312.6|6314.5|6311.7|9
1617728260000|2021-04-06 16:57:40|6314.9|6312.1|6314.5|6311.7|6314.9|6312.1|6313.5|6310.7|24
1617728270000|2021-04-06 16:57:50|6314.9|6312.1|6315.5|6312.7|6315.5|6312.7|6314.5|6311.7|18
1617728280000|2021-04-06 16:58:00|6315.1|6312.3|6314.9|6312.1|6315.5|6312.7|6314.5|6311.7|7
1617728290000|2021-04-06 16:58:10|6315.3|6312.5|6317.4|6314.6|6317.5|6314.7|6315.3|6312.5|16
1617728300000|2021-04-06 16:58:20|6317.5|6314.7|6317.5|6314.7|6319|6316.2|6317.5|6314.7|10
1617728310000|2021-04-06 16:58:30|6317.9|6315.1|6317.5|6314.7|6318.4|6315.6|6317.5|6314.7|1
1617728320000|2021-04-06 16:58:40|6317.4|6314.6|6317.5|6314.7|6317.9|6315.1|6317.4|6314.6|25
1617728330000|2021-04-06 16:58:50|6318.4|6315.6|6318.5|6315.7|6318.5|6315.7|6318.1|6315.3|7
1617728340000|2021-04-06 16:59:00|6321.3|6318.5|6319.4|6316.6|6321.4|6318.6|6318.9|6316.1|49
1617728350000|2021-04-06 16:59:10|6319.6|6316.8|6324.3|6321.5|6325.6|6322.8|6319.6|6316.8|78
1617728360000|2021-04-06 16:59:20|6323.9|6321.1|6323.3|6320.5|6324.3|6321.5|6323.3|6320.5|23
1617728370000|2021-04-06 16:59:30|6324.8|6322|6324.6|6321.8|6325.3|6322.5|6323.1|6320.3|112
1617728380000|2021-04-06 16:59:40|6324.5|6321.7|6323.3|6320.5|6325.3|6322.5|6323.3|6320.5|36
1617728390000|2021-04-06 16:59:50|6322.4|6319.6|6322.9|6320.1|6323.3|6320.5|6322.3|6319.5|19
1617728400000|2021-04-06 17:00:00|6322.8|6320|6320.3|6317.5|6323.8|6321|6320.3|6317.5|77
1617728410000|2021-04-06 17:00:10|6320.4|6317.6|6321.3|6318.5|6321.3|6318.5|6320.4|6317.6|11
1617728420000|2021-04-06 17:00:20|6322|6319.2|6321.3|6318.5|6323.3|6320.5|6321.3|6318.5|18
1617728430000|2021-04-06 17:00:30|6321.4|6318.6|6322.3|6319.5|6322.3|6319.5|6321.4|6318.6|11
1617728440000|2021-04-06 17:00:40|6321.4|6318.6|6322.3|6319.5|6323.3|6320.5|6320.9|6318.1|29
1617728450000|2021-04-06 17:00:50|6322.6|6319.8|6320.5|6317.7|6324.3|6321.5|6320.5|6317.7|35
1617728460000|2021-04-06 17:01:00|6320.3|6317.5|6320.4|6317.6|6321.3|6318.5|6318.2|6315.4|22
1617728470000|2021-04-06 17:01:10|6320.2|6317.4|6322.2|6319.4|6322.2|6319.4|6319.9|6317.1|27
1617728480000|2021-04-06 17:01:20|6322.7|6319.9|6319.9|6317.1|6322.7|6319.9|6319.9|6317.1|31
1617728490000|2021-04-06 17:01:30|6318.2|6315.4|6315.2|6312.4|6318.2|6315.4|6314.9|6312.1|32
1617728500000|2021-04-06 17:01:40|6314.9|6312.1|6311.2|6308.4|6315.2|6312.4|6311.2|6308.4|32
1617728510000|2021-04-06 17:01:50|6311.5|6308.7|6312.5|6309.7|6312.5|6309.7|6311.5|6308.7|24
1617728520000|2021-04-06 17:02:00|6312|6309.2|6311.5|6308.7|6312.5|6309.7|6311.4|6308.6|9
1617728530000|2021-04-06 17:02:10|6311.9|6309.1|6311.4|6308.6|6312.5|6309.7|6311.4|6308.6|4
1617728540000|2021-04-06 17:02:20|6311|6308.2|6309.1|6306.3|6311|6308.2|6305.6|6302.8|46
1617728550000|2021-04-06 17:02:30|6308.9|6306.1|6308.5|6305.7|6309.5|6306.7|6308.5|6305.7|3
1617728560000|2021-04-06 17:02:40|6307.5|6304.7|6306.1|6303.3|6307.5|6304.7|6305.5|6302.7|44
1617728570000|2021-04-06 17:02:50|6306.5|6303.7|6305.9|6303.1|6306.5|6303.7|6305.6|6302.8|7
1617728580000|2021-04-06 17:03:00|6306|6303.2|6310.5|6307.7|6310.5|6307.7|6306|6303.2|19
1617728590000|2021-04-06 17:03:10|6309.5|6306.7|6309.9|6307.1|6310.4|6307.6|6309.5|6306.7|7
1617728600000|2021-04-06 17:03:20|6309.5|6306.7|6308.5|6305.7|6309.5|6306.7|6306.5|6303.7|32
1617728610000|2021-04-06 17:03:30|6308.1|6305.3|6308.9|6306.1|6308.9|6306.1|6307.1|6304.3|9
1617728620000|2021-04-06 17:03:40|6308.5|6305.7|6307.5|6304.7|6308.5|6305.7|6307.5|6304.7|4
1617728630000|2021-04-06 17:03:50|6308.2|6305.4|6308.9|6306.1|6308.9|6306.1|6308.1|6305.3|12
1617728640000|2021-04-06 17:04:00|6309|6306.2|6311.9|6309.1|6311.9|6309.1|6308.1|6305.3|40
1617728650000|2021-04-06 17:04:10|6311.1|6308.3|6309.9|6307.1|6312.5|6309.7|6309.5|6306.7|16
1617728660000|2021-04-06 17:04:20|6309.5|6306.7|6308.1|6305.3|6310.9|6308.1|6308.1|6305.3|7
1617728670000|2021-04-06 17:04:30|6307.6|6304.8|6306.1|6303.3|6307.6|6304.8|6306.1|6303.3|5
1617728680000|2021-04-06 17:04:40|6306.5|6303.7|6308.9|6306.1|6309.9|6307.1|6305.8|6303|17
1617728690000|2021-04-06 17:04:50|6307.5|6304.7|6306.9|6304.1|6307.5|6304.7|6306.5|6303.7|12
1617728700000|2021-04-06 17:05:00|6307.4|6304.6|6306|6303.2|6307.4|6304.6|6304.9|6302.1|12
1617728710000|2021-04-06 17:05:10|6305.5|6302.7|6303.5|6300.7|6306.5|6303.7|6302|6299.2|163
1617728720000|2021-04-06 17:05:20|6303.4|6300.6|6303.5|6300.7|6303.5|6300.7|6302.5|6299.7|16
1617728730000|2021-04-06 17:05:30|6302.9|6300.1|6302.5|6299.7|6304.9|6302.1|6302.5|6299.7|23
1617728740000|2021-04-06 17:05:40|6301.9|6299.1|6302.9|6300.1|6302.9|6300.1|6300.5|6297.7|26
1617728750000|2021-04-06 17:05:50|6303.2|6300.4|6306.5|6303.7|6306.9|6304.1|6303.2|6300.4|11
1617728760000|2021-04-06 17:06:00|6306.9|6304.1|6306.9|6304.1|6308.9|6306.1|6305.9|6303.1|20
1617728770000|2021-04-06 17:06:10|6307.5|6304.7|6306.9|6304.1|6307.9|6305.1|6306.9|6304.1|6
1617728780000|2021-04-06 17:06:20|6306.1|6303.3|6308.5|6305.7|6308.5|6305.7|6306|6303.2|3
1617728790000|2021-04-06 17:06:30|||||||||2
1617728800000|2021-04-06 17:06:40|6307.4|6304.6|6307|6304.2|6307.5|6304.7|6306.6|6303.8|12
1617728810000|2021-04-06 17:06:50|6306.5|6303.7|6309.9|6307.1|6309.9|6307.1|6306.5|6303.7|14
1617728820000|2021-04-06 17:07:00|6309.5|6306.7|6307.5|6304.7|6309.5|6306.7|6307.5|6304.7|4
1617728840000|2021-04-06 17:07:20|6307.4|6304.6|6308|6305.2|6308|6305.2|6306.5|6303.7|14
1617728850000|2021-04-06 17:07:30|6307.9|6305.1|6307.5|6304.7|6307.9|6305.1|6307.5|6304.7|0
1617728860000|2021-04-06 17:07:40|6308.5|6305.7|6309.5|6306.7|6309.5|6306.7|6308.5|6305.7|5
1617728870000|2021-04-06 17:07:50|6308.6|6305.8|6307.5|6304.7|6308.6|6305.8|6306.9|6304.1|10
1617728880000|2021-04-06 17:08:00|6307.1|6304.3|6307|6304.2|6307.5|6304.7|6307|6304.2|2
1617728890000|2021-04-06 17:08:10|6306.6|6303.8|6307|6304.2|6307.1|6304.3|6306.6|6303.8|2
1617728900000|2021-04-06 17:08:20|6306.8|6304|6305.6|6302.8|6307.1|6304.3|6305.6|6302.8|11
1617728920000|2021-04-06 17:08:40|6306.5|6303.7|6306|6303.2|6306.5|6303.7|6306|6303.2|23
1617728930000|2021-04-06 17:08:50|6305.5|6302.7|6305.4|6302.6|6305.5|6302.7|6304.5|6301.7|40
1617728940000|2021-04-06 17:09:00|6305.5|6302.7|6306.4|6303.6|6306.5|6303.7|6305.5|6302.7|7
1617728950000|2021-04-06 17:09:10|6306|6303.2|6306.5|6303.7|6307.5|6304.7|6306|6303.2|9
1617728960000|2021-04-06 17:09:20|6306.1|6303.3|6307.9|6305.1|6307.9|6305.1|6306|6303.2|38
1617728970000|2021-04-06 17:09:30|6307.5|6304.7|6304.5|6301.7|6307.5|6304.7|6304.5|6301.7|37
1617728980000|2021-04-06 17:09:40|||||||||1
1617728990000|2021-04-06 17:09:50|6304.4|6301.6|6299.9|6297.1|6304.4|6301.6|6299.5|6296.7|55
1617729000000|2021-04-06 17:10:00|6299.5|6296.7|6296.5|6293.7|6299.9|6297.1|6296.5|6293.7|240
1617729010000|2021-04-06 17:10:10|6295.5|6292.7|6296.5|6293.7|6296.5|6293.7|6294.5|6291.7|45
1617729020000|2021-04-06 17:10:20|6297.4|6294.6|6297.5|6294.7|6298.4|6295.6|6297.4|6294.6|26
1617729030000|2021-04-06 17:10:30|6297.9|6295.1|6297.9|6295.1|6298.2|6295.4|6297.5|6294.7|4
1617729040000|2021-04-06 17:10:40|6298.4|6295.6|6298.4|6295.6|6298.4|6295.6|6297.5|6294.7|5
1617729050000|2021-04-06 17:10:50|6298.5|6295.7|6297.5|6294.7|6298.5|6295.7|6297.5|6294.7|33
1617729060000|2021-04-06 17:11:00|6296.8|6294|6297.1|6294.3|6297.5|6294.7|6296|6293.2|21
1617729070000|2021-04-06 17:11:10|6297.5|6294.7|6297.5|6294.7|6298.1|6295.3|6296.6|6293.8|10
1617729080000|2021-04-06 17:11:20|6298.1|6295.3|6296.5|6293.7|6298.1|6295.3|6296.5|6293.7|8
1617729090000|2021-04-06 17:11:30|6295.6|6292.8|6294.9|6292.1|6295.6|6292.8|6293.6|6290.8|21
1617729100000|2021-04-06 17:11:40|6295|6292.2|6295.5|6292.7|6295.9|6293.1|6295|6292.2|9
1617729110000|2021-04-06 17:11:50|6296.1|6293.3|6296.1|6293.3|6296.1|6293.3|6296.1|6293.3|6
1617729120000|2021-04-06 17:12:00|6295.6|6292.8|6296.5|6293.7|6296.5|6293.7|6295.5|6292.7|3
1617729130000|2021-04-06 17:12:10|6295.8|6293|6298.2|6295.4|6298.2|6295.4|6295.5|6292.7|433
1617729140000|2021-04-06 17:12:20|6298.5|6295.7|6299.9|6297.1|6300.4|6297.6|6298.5|6295.7|21
1617729150000|2021-04-06 17:12:30|6300.2|6297.4|6301.5|6298.7|6301.5|6298.7|6300.2|6297.4|5
1617729160000|2021-04-06 17:12:40|6302.2|6299.4|6304.5|6301.7|6304.5|6301.7|6302.2|6299.4|21
1617729170000|2021-04-06 17:12:50|6305.4|6302.6|6306.1|6303.3|6306.9|6304.1|6304.6|6301.8|23
1617729180000|2021-04-06 17:13:00|6306|6303.2|6305.5|6302.7|6306.5|6303.7|6304.8|6302|27
1617729190000|2021-04-06 17:13:10|6305.8|6303|6305.5|6302.7|6306.9|6304.1|6305.5|6302.7|6
1617729200000|2021-04-06 17:13:20|6305.1|6302.3|6302.5|6299.7|6305.1|6302.3|6301.1|6298.3|36
1617729210000|2021-04-06 17:13:30|6302.8|6300|6304.4|6301.6|6304.5|6301.7|6302.8|6300|18
1617729220000|2021-04-06 17:13:40|6304|6301.2|6303.5|6300.7|6305.5|6302.7|6303|6300.2|9
1617729230000|2021-04-06 17:13:50|6302.5|6299.7|6303|6300.2|6303.9|6301.1|6302.5|6299.7|9
1617729240000|2021-04-06 17:14:00|6302.9|6300.1|6301.9|6299.1|6304.9|6302.1|6301.9|6299.1|18
1617729250000|2021-04-06 17:14:10|6302.5|6299.7|6299.5|6296.7|6302.9|6300.1|6299.5|6296.7|14
1617729260000|2021-04-06 17:14:20|6299.9|6297.1|6298|6295.2|6299.9|6297.1|6296.8|6294|127
1617729270000|2021-04-06 17:14:30|6298.5|6295.7|6298.5|6295.7|6299.1|6296.3|6297.6|6294.8|8
1617729280000|2021-04-06 17:14:40|6298.6|6295.8|6299.5|6296.7|6299.9|6297.1|6298.6|6295.8|10
1617729290000|2021-04-06 17:14:50|6299.9|6297.1|6301.2|6298.4|6301.2|6298.4|6299.1|6296.3|83
1617729300000|2021-04-06 17:15:00|6301.5|6298.7|6296.5|6293.7|6301.5|6298.7|6296.5|6293.7|67
1617729310000|2021-04-06 17:15:10|6296.4|6293.6|6290.5|6287.7|6296.4|6293.6|6290.5|6287.7|65
1617729320000|2021-04-06 17:15:20|6290.9|6288.1|6291.1|6288.3|6291.5|6288.7|6289.5|6286.7|29
1617729330000|2021-04-06 17:15:30|6291.5|6288.7|6288.5|6285.7|6291.5|6288.7|6288.5|6285.7|26
1617729340000|2021-04-06 17:15:40|6289.5|6286.7|6289.1|6286.3|6289.5|6286.7|6288.6|6285.8|53
1617729350000|2021-04-06 17:15:50|6289.5|6286.7|6283.5|6280.7|6289.5|6286.7|6283.5|6280.7|122
1617729360000|2021-04-06 17:16:00|6284.2|6281.4|6284.5|6281.7|6286.5|6283.7|6282.6|6279.8|51
1617729370000|2021-04-06 17:16:10|6284.1|6281.3|6285.6|6282.8|6285.6|6282.8|6283.6|6280.8|23
1617729380000|2021-04-06 17:16:20|6285.5|6282.7|6285.1|6282.3|6285.5|6282.7|6285.1|6282.3|16
1617729390000|2021-04-06 17:16:30|6284.1|6281.3|6284.1|6281.3|6285.5|6282.7|6284.1|6281.3|20
1617729400000|2021-04-06 17:16:40|6284.5|6281.7|6284.1|6281.3|6284.5|6281.7|6282.5|6279.7|39
1617729410000|2021-04-06 17:16:50|6284.5|6281.7|6285.5|6282.7|6285.6|6282.8|6284.5|6281.7|43
1617729420000|2021-04-06 17:17:00|6285.6|6282.8|6286.5|6283.7|6286.5|6283.7|6285.6|6282.8|13
1617729430000|2021-04-06 17:17:10|6286.8|6284|6285.6|6282.8|6288.5|6285.7|6285.6|6282.8|14
1617729440000|2021-04-06 17:17:20|6285.5|6282.7|6284.1|6281.3|6285.5|6282.7|6284.1|6281.3|6
1617729450000|2021-04-06 17:17:30|6284.5|6281.7|6284.5|6281.7|6285.5|6282.7|6284.1|6281.3|96
1617729460000|2021-04-06 17:17:40|6284.9|6282.1|6285.5|6282.7|6286.2|6283.4|6284.5|6281.7|2
1617729470000|2021-04-06 17:17:50|6285.9|6283.1|6286|6283.2|6287.5|6284.7|6285.5|6282.7|23
1617729480000|2021-04-06 17:18:00|6286.1|6283.3|6289.5|6286.7|6289.9|6287.1|6285.1|6282.3|27
1617729490000|2021-04-06 17:18:10|6289.9|6287.1|6286.5|6283.7|6289.9|6287.1|6286|6283.2|10
1617729500000|2021-04-06 17:18:20|||||||||6
1617729510000|2021-04-06 17:18:30|6286.4|6283.6|6285.1|6282.3|6286.5|6283.7|6285.1|6282.3|13
1617729520000|2021-04-06 17:18:40|6286.8|6284|6286.9|6284.1|6288.5|6285.7|6286.5|6283.7|128
1617729530000|2021-04-06 17:18:50|6287.4|6284.6|6286.9|6284.1|6287.4|6284.6|6285.5|6282.7|10
1617729540000|2021-04-06 17:19:00|6287.4|6284.6|6288.5|6285.7|6289.5|6286.7|6287.4|6284.6|6
1617729550000|2021-04-06 17:19:10|6288.8|6286|6289.1|6286.3|6291.5|6288.7|6288.8|6286|20
1617729560000|2021-04-06 17:19:20|6289.5|6286.7|6288.5|6285.7|6289.5|6286.7|6288|6285.2|15
1617729570000|2021-04-06 17:19:30|6289|6286.2|6289.6|6286.8|6289.6|6286.8|6289|6286.2|3
1617729580000|2021-04-06 17:19:40|6289.5|6286.7|6291.5|6288.7|6291.5|6288.7|6289.5|6286.7|8
1617729590000|2021-04-06 17:19:50|6290.5|6287.7|6292.5|6289.7|6292.5|6289.7|6290.5|6287.7|11
1617729600000|2021-04-06 17:20:00|6291.5|6288.7|6289.5|6286.7|6291.5|6288.7|6289.5|6286.7|10
1617729610000|2021-04-06 17:20:10|6289.4|6286.6|6285.5|6282.7|6289.4|6286.6|6284.9|6282.1|41
1617729620000|2021-04-06 17:20:20|||||||||4
1617729630000|2021-04-06 17:20:30|6285.4|6282.6|6287.1|6284.3|6287.1|6284.3|6285.4|6282.6|21
1617729640000|2021-04-06 17:20:40|6287.5|6284.7|6285.5|6282.7|6287.5|6284.7|6284.5|6281.7|46
1617729650000|2021-04-06 17:20:50|6286.6|6283.8|6287.5|6284.7|6288.5|6285.7|6286.5|6283.7|20
1617729660000|2021-04-06 17:21:00|6287.1|6284.3|6286.5|6283.7|6287.9|6285.1|6286.5|6283.7|14
1617729670000|2021-04-06 17:21:10|6286.6|6283.8|6288.1|6285.3|6288.5|6285.7|6286.5|6283.7|13
1617729680000|2021-04-06 17:21:20|6289.5|6286.7|6290.5|6287.7|6292|6289.2|6289.5|6286.7|13
1617729690000|2021-04-06 17:21:30|6290|6287.2|6287.9|6285.1|6290.4|6287.6|6287.9|6285.1|156
1617729700000|2021-04-06 17:21:40|6287.5|6284.7|6288.5|6285.7|6288.5|6285.7|6287.5|6284.7|0
1617729710000|2021-04-06 17:21:50|6289.5|6286.7|6291.9|6289.1|6292.9|6290.1|6289.5|6286.7|13
1617729720000|2021-04-06 17:22:00|6291.5|6288.7|6289.9|6287.1|6291.5|6288.7|6289.5|6286.7|106
1617729730000|2021-04-06 17:22:10|6290.5|6287.7|6288.4|6285.6|6290.5|6287.7|6288.1|6285.3|9
1617729740000|2021-04-06 17:22:20|6288|6285.2|6287.6|6284.8|6288.5|6285.7|6287.6|6284.8|4
1617729750000|2021-04-06 17:22:30|6287.5|6284.7|6288.5|6285.7|6288.5|6285.7|6287.5|6284.7|8
1617729760000|2021-04-06 17:22:40|6288|6285.2|6286.5|6283.7|6288.5|6285.7|6286.5|6283.7|17
1617729770000|2021-04-06 17:22:50|6285.9|6283.1|6286.9|6284.1|6287.4|6284.6|6285.9|6283.1|33
1617729780000|2021-04-06 17:23:00|6287.2|6284.4|6285.5|6282.7|6287.2|6284.4|6284.5|6281.7|26
1617729790000|2021-04-06 17:23:10|6285.6|6282.8|6284.9|6282.1|6285.6|6282.8|6284.5|6281.7|4
1617729800000|2021-04-06 17:23:20|6285.5|6282.7|6284.5|6281.7|6285.5|6282.7|6284.5|6281.7|5
1617729810000|2021-04-06 17:23:30|6284.9|6282.1|6283.5|6280.7|6285.4|6282.6|6283.5|6280.7|10
1617729820000|2021-04-06 17:23:40|6283.4|6280.6|6283.5|6280.7|6283.7|6280.9|6283.4|6280.6|32
1617729830000|2021-04-06 17:23:50|6284.4|6281.6|6286|6283.2|6286.4|6283.6|6284.4|6281.6|179
1617729840000|2021-04-06 17:24:00|6285.9|6283.1|6285.5|6282.7|6285.9|6283.1|6285.5|6282.7|6
1617729850000|2021-04-06 17:24:10|6285.4|6282.6|6285.5|6282.7|6285.5|6282.7|6284.6|6281.8|19
1617729860000|2021-04-06 17:24:20|6286.5|6283.7|6291.5|6288.7|6292.1|6289.3|6286.5|6283.7|54
1617729870000|2021-04-06 17:24:30|6291.9|6289.1|6292.1|6289.3|6293.4|6290.6|6291.9|6289.1|8
1617729880000|2021-04-06 17:24:40|6291.7|6288.9|6292.5|6289.7|6292.5|6289.7|6291.5|6288.7|1
1617729890000|2021-04-06 17:24:50|6292.9|6290.1|6294.5|6291.7|6294.9|6292.1|6292.5|6289.7|6
1617729900000|2021-04-06 17:25:00|6294.1|6291.3|6289.5|6286.7|6294.5|6291.7|6289.1|6286.3|14
1617729910000|2021-04-06 17:25:10|6289.1|6286.3|6285.7|6282.9|6289.5|6286.7|6285.7|6282.9|17
1617729920000|2021-04-06 17:25:20|6285.6|6282.8|6285.5|6282.7|6286.5|6283.7|6285.5|6282.7|12
1617729930000|2021-04-06 17:25:30|6285.1|6282.3|6285.5|6282.7|6285.5|6282.7|6284.6|6281.8|19
1617729940000|2021-04-06 17:25:40|6285.6|6282.8|6284.5|6281.7|6286.5|6283.7|6283.5|6280.7|113
1617729950000|2021-04-06 17:25:50|6285.1|6282.3|6284.5|6281.7|6285.5|6282.7|6284.5|6281.7|14
1617729960000|2021-04-06 17:26:00|6284.9|6282.1|6285.5|6282.7|6286.5|6283.7|6284.5|6281.7|20
1617729970000|2021-04-06 17:26:10|6286.5|6283.7|6285.1|6282.3|6286.5|6283.7|6284.5|6281.7|11
1617729980000|2021-04-06 17:26:20|6284.9|6282.1|6284.5|6281.7|6284.9|6282.1|6283.6|6280.8|16
1617729990000|2021-04-06 17:26:30|6285.5|6282.7|6285.5|6282.7|6286|6283.2|6284.5|6281.7|12
1617730000000|2021-04-06 17:26:40|6285.9|6283.1|6284|6281.2|6285.9|6283.1|6283.5|6280.7|8
1617730010000|2021-04-06 17:26:50|6283.9|6281.1|6285.5|6282.7|6285.5|6282.7|6283.5|6280.7|8
1617730020000|2021-04-06 17:27:00|6285.1|6282.3|6286.4|6283.6|6286.4|6283.6|6285.1|6282.3|11
1617730030000|2021-04-06 17:27:10|6286.9|6284.1|6288.7|6285.9|6290.2|6287.4|6286.9|6284.1|57
1617730040000|2021-04-06 17:27:20|6288.1|6285.3|6286.5|6283.7|6288.5|6285.7|6286.5|6283.7|16
1617730050000|2021-04-06 17:27:30|6286.4|6283.6|6290.5|6287.7|6291.5|6288.7|6286|6283.2|43
1617730060000|2021-04-06 17:27:40|6291|6288.2|6291.9|6289.1|6291.9|6289.1|6289.5|6286.7|10
1617730070000|2021-04-06 17:27:50|6291.5|6288.7|6290.5|6287.7|6292.5|6289.7|6290.1|6287.3|25
1617730080000|2021-04-06 17:28:00|6291.1|6288.3|6286.7|6283.9|6291.5|6288.7|6286.7|6283.9|24
1617730090000|2021-04-06 17:28:10|6286.6|6283.8|6287.5|6284.7|6287.5|6284.7|6285.1|6282.3|27
1617730100000|2021-04-06 17:28:20|6287.9|6285.1|6288.1|6285.3|6289|6286.2|6287.9|6285.1|6
1617730110000|2021-04-06 17:28:30|6288.5|6285.7|6287.9|6285.1|6288.9|6286.1|6287.6|6284.8|0
1617730120000|2021-04-06 17:28:40|6287.1|6284.3|6285.9|6283.1|6287.1|6284.3|6285.6|6282.8|3
1617730130000|2021-04-06 17:28:50|6286.5|6283.7|6286.5|6283.7|6287.9|6285.1|6286.1|6283.3|11
1617730140000|2021-04-06 17:29:00|6284.6|6281.8|6284.5|6281.7|6285.5|6282.7|6284.5|6281.7|10
1617730150000|2021-04-06 17:29:10|6284.6|6281.8|6278.5|6275.7|6285.5|6282.7|6277.5|6274.7|143
1617730160000|2021-04-06 17:29:20|6277.5|6274.7|6278.5|6275.7|6278.5|6275.7|6276.5|6273.7|42
1617730170000|2021-04-06 17:29:30|6278.1|6275.3|6277.5|6274.7|6278.5|6275.7|6276.5|6273.7|15
1617730180000|2021-04-06 17:29:40|6277.9|6275.1|6275.2|6272.4|6278.5|6275.7|6274.5|6271.7|104
1617730190000|2021-04-06 17:29:50|6275.5|6272.7|6277.1|6274.3|6277.5|6274.7|6275.5|6272.7|29
1617730200000|2021-04-06 17:30:00|6276.6|6273.8|6277.1|6274.3|6277.9|6275.1|6275.6|6272.8|35
1617730210000|2021-04-06 17:30:10|6277.5|6274.7|6275|6272.2|6279.5|6276.7|6274.6|6271.8|70
1617730220000|2021-04-06 17:30:20|6274.6|6271.8|6277.9|6275.1|6278.5|6275.7|6274.6|6271.8|33
1617730230000|2021-04-06 17:30:30|6276.5|6273.7|6275.5|6272.7|6276.5|6273.7|6275.5|6272.7|26
1617730240000|2021-04-06 17:30:40|6276.2|6273.4|6275.5|6272.7|6277.5|6274.7|6275.1|6272.3|27
1617730250000|2021-04-06 17:30:50|6276.6|6273.8|6278.6|6275.8|6279.1|6276.3|6276.6|6273.8|25
1617730260000|2021-04-06 17:31:00|6279|6276.2|6277.6|6274.8|6279.4|6276.6|6277.6|6274.8|10
1617730270000|2021-04-06 17:31:10|6277.5|6274.7|6279.5|6276.7|6280.5|6277.7|6277.1|6274.3|15
1617730280000|2021-04-06 17:31:20|6279.6|6276.8|6281.6|6278.8|6282.5|6279.7|6279.5|6276.7|129
1617730290000|2021-04-06 17:31:30|6281.5|6278.7|6283.1|6280.3|6283.1|6280.3|6281.5|6278.7|17
1617730300000|2021-04-06 17:31:40|6283.5|6280.7|6286.1|6283.3|6288.2|6284.2|6283.5|6278.2|216
1617730310000|2021-04-06 17:31:50|6286.4|6283.6|6286.1|6283.3|6286.5|6283.7|6285.6|6282.8|15
1617730320000|2021-04-06 17:32:00|6286.6|6283.8|6282.6|6279.8|6286.6|6283.8|6282.1|6279.3|36
1617730330000|2021-04-06 17:32:10|6282.1|6279.3|6282|6279.2|6282.1|6279.3|6281.6|6278.8|4
1617730340000|2021-04-06 17:32:20|6281.6|6278.8|6278.6|6275.8|6281.6|6278.8|6278.6|6275.8|38
1617730350000|2021-04-06 17:32:30|6278.5|6275.7|6276.1|6273.3|6278.5|6275.7|6276.1|6273.3|50
1617730360000|2021-04-06 17:32:40|6276.5|6273.7|6275.5|6272.7|6276.5|6273.7|6275.5|6272.7|5
1617730370000|2021-04-06 17:32:50|6275.6|6272.8|6276.5|6273.7|6277.1|6274.3|6274.5|6271.7|23
1617730380000|2021-04-06 17:33:00|6276.6|6273.8|6277.6|6274.8|6277.6|6274.8|6276.6|6273.8|4
1617730390000|2021-04-06 17:33:10|6277.5|6274.7|6279.1|6276.3|6279.1|6276.3|6277.5|6274.7|8
1617730400000|2021-04-06 17:33:20|6279.5|6276.7|6279.6|6276.8|6280.5|6277.7|6279.1|6276.3|8
1617730410000|2021-04-06 17:33:30|6279.5|6276.7|6278.6|6275.8|6280.1|6277.3|6278.6|6275.8|3
1617730420000|2021-04-06 17:33:40|6278.2|6275.4|6278.5|6275.7|6279.1|6276.3|6278.1|6275.3|64
1617730430000|2021-04-06 17:33:50|6278.6|6275.8|6278.5|6275.7|6278.6|6275.8|6278.5|6275.7|13
1617730440000|2021-04-06 17:34:00|6278.4|6275.6|6277.5|6274.7|6278.4|6275.6|6276.4|6273.6|33
1617730450000|2021-04-06 17:34:10|6277.1|6274.3|6279.1|6276.3|6279.1|6276.3|6276.6|6273.8|41
1617730460000|2021-04-06 17:34:20|6279.5|6276.7|6277.5|6274.7|6279.5|6276.7|6277.1|6274.3|79
1617730470000|2021-04-06 17:34:30|6277.1|6274.3|6276.6|6273.8|6277.1|6274.3|6276.5|6273.7|37
1617730480000|2021-04-06 17:34:40|6276.5|6273.7|6274.1|6271.3|6276.5|6273.7|6274.1|6271.3|39
1617730490000|2021-04-06 17:34:50|6273.7|6270.9|6270.1|6267.3|6273.7|6270.9|6268.7|6265.9|1430
1617730500000|2021-04-06 17:35:00|6269.7|6266.9|6266.7|6263.9|6269.7|6266.9|6265.2|6262.4|73
1617730510000|2021-04-06 17:35:10|6267.1|6264.3|6267.7|6264.9|6268.7|6265.9|6266.7|6263.9|22
1617730520000|2021-04-06 17:35:20|6267.2|6264.4|6267.7|6264.9|6268.7|6265.9|6267.2|6264.4|28
1617730530000|2021-04-06 17:35:30|6267.1|6264.3|6268.7|6265.9|6269.6|6266.8|6266.7|6263.9|42
1617730540000|2021-04-06 17:35:40|6269.1|6266.3|6271.1|6268.3|6271.1|6268.3|6268.7|6265.9|9
1617730550000|2021-04-06 17:35:50|6271.6|6268.8|6270.6|6267.8|6271.6|6268.8|6269.7|6266.9|11
1617730560000|2021-04-06 17:36:00|6270.2|6267.4|6265.9|6263.1|6270.7|6267.9|6265.9|6263.1|26
1617730570000|2021-04-06 17:36:10|6266.7|6263.9|6269.7|6266.9|6269.7|6266.9|6266.7|6263.9|34
1617730580000|2021-04-06 17:36:20|6269.9|6267.1|6271.4|6268.6|6273.1|6270.3|6269.4|6266.6|35
1617730590000|2021-04-06 17:36:30|6271.5|6268.7|6270.7|6267.9|6272.1|6269.3|6270.7|6267.9|0
1617730600000|2021-04-06 17:36:40|6271.1|6268.3|6271.1|6268.3|6271.6|6268.8|6269.4|6266.6|29
1617730610000|2021-04-06 17:36:50|6270.7|6267.9|6269.7|6266.9|6271.6|6268.8|6269.4|6266.6|19
1617730620000|2021-04-06 17:37:00|6270.1|6267.3|6270.1|6267.3|6270.7|6267.9|6269.7|6266.9|11
1617730630000|2021-04-06 17:37:10|6270.2|6267.4|6272.1|6269.3|6272.1|6269.3|6270.2|6267.4|42
1617730640000|2021-04-06 17:37:20|6271.7|6268.9|6271.4|6268.6|6272.7|6269.9|6270.7|6267.9|10
1617730650000|2021-04-06 17:37:30|6271.1|6268.3|6272.7|6269.9|6273.1|6270.3|6270.7|6267.9|10
1617730660000|2021-04-06 17:37:40|6273.6|6270.8|6270.7|6267.9|6273.6|6270.8|6268.9|6266.1|39
1617730670000|2021-04-06 17:37:50|6270.4|6267.6|6269.7|6266.9|6271.7|6268.9|6268.7|6265.9|57
1617730680000|2021-04-06 17:38:00|6270.1|6267.3|6269.7|6266.9|6270.1|6267.3|6267.7|6264.9|39
1617730690000|2021-04-06 17:38:10|6270.1|6267.3|6269.2|6266.4|6270.7|6267.9|6269.2|6266.4|10
1617730700000|2021-04-06 17:38:20|6268.7|6265.9|6269.7|6266.9|6269.7|6266.9|6268.4|6265.6|8
1617730710000|2021-04-06 17:38:30|6269.9|6267.1|6269.7|6266.9|6269.9|6267.1|6268.7|6265.9|20
1617730720000|2021-04-06 17:38:40|6269.4|6266.6|6270.4|6267.6|6270.4|6267.6|6269.4|6266.6|5
1617730730000|2021-04-06 17:38:50|6270.7|6267.9|6273.7|6270.9|6274.1|6271.3|6270.7|6267.9|59
1617730740000|2021-04-06 17:39:00|6273.1|6270.3|6273.7|6270.9|6274.1|6271.3|6271.4|6268.6|117
1617730750000|2021-04-06 17:39:10|6274.1|6271.3|6273.2|6270.4|6274.1|6271.3|6273.2|6270.4|36
1617730760000|2021-04-06 17:39:20|6273.6|6270.8|6274.1|6271.3|6274.6|6271.8|6273.6|6270.8|12
1617730770000|2021-04-06 17:39:30|6273.7|6270.9|6273.7|6270.9|6274.1|6271.3|6273.4|6270.6|0
1617730780000|2021-04-06 17:39:40|6274.1|6271.3|6274.7|6271.9|6275.1|6272.3|6274.1|6271.3|3
1617730790000|2021-04-06 17:39:50|6275.1|6272.3|6277.4|6274.6|6277.7|6274.9|6275.1|6272.3|16
1617730800000|2021-04-06 17:40:00|6277.7|6274.9|6275|6272.2|6277.7|6274.9|6275|6272.2|11
1617730810000|2021-04-06 17:40:10|6274.7|6271.9|6275.7|6272.9|6276.7|6273.9|6274.7|6271.9|49
1617730820000|2021-04-06 17:40:20|6275|6272.2|6273.9|6271.1|6275.1|6272.3|6273.9|6271.1|8
1617730830000|2021-04-06 17:40:30|6273.7|6270.9|6273.7|6270.9|6273.7|6270.9|6272.9|6270.1|30
1617730840000|2021-04-06 17:40:40|6273.2|6270.4|6273.7|6270.9|6273.7|6270.9|6272.7|6269.9|6
1617730850000|2021-04-06 17:40:50|6274.6|6271.8|6274.7|6271.9|6275.5|6272.7|6273.7|6270.9|9
1617730860000|2021-04-06 17:41:00|6275.5|6272.7|6275.1|6272.3|6275.7|6272.9|6274.7|6271.9|9
1617730870000|2021-04-06 17:41:10|6275.7|6272.9|6275.4|6272.6|6276.7|6273.9|6275.4|6272.6|9
1617730880000|2021-04-06 17:41:20|6275.7|6272.9|6276.7|6273.9|6277.1|6274.3|6275.7|6272.9|14
1617730890000|2021-04-06 17:41:30|6275.7|6272.9|6273.7|6270.9|6276.7|6273.9|6273.7|6270.9|33
1617730900000|2021-04-06 17:41:40|6274.5|6271.7|6272.9|6270.1|6275.1|6272.3|6271.9|6269.1|90
1617730910000|2021-04-06 17:41:50|6272.4|6269.6|6274.7|6271.9|6275.1|6272.3|6272.2|6269.4|6
1617730920000|2021-04-06 17:42:00|6275.1|6272.3|6272.4|6269.6|6275.1|6272.3|6271.9|6269.1|18
1617730930000|2021-04-06 17:42:10|6272.7|6269.9|6273.4|6270.6|6273.7|6270.9|6271.9|6269.1|10
1617730940000|2021-04-06 17:42:20|6273.7|6270.9|6273.1|6270.3|6273.7|6270.9|6272.7|6269.9|4
1617730950000|2021-04-06 17:42:30|6273.4|6270.6|6272.7|6269.9|6273.7|6270.9|6272.7|6269.9|4
1617730960000|2021-04-06 17:42:40|6272.6|6269.8|6270.7|6267.9|6272.6|6269.8|6270.7|6267.9|7
1617730970000|2021-04-06 17:42:50|6271.2|6268.4|6270.7|6267.9|6271.2|6268.4|6269.9|6267.1|61
1617730980000|2021-04-06 17:43:00|6269.9|6267.1|6269.4|6266.6|6269.9|6267.1|6267.9|6265.1|197
1617730990000|2021-04-06 17:43:10|6269|6266.2|6270.4|6267.6|6270.4|6267.6|6268.9|6266.1|20
1617731000000|2021-04-06 17:43:20|6269.9|6267.1|6270.4|6267.6|6270.4|6267.6|6269.4|6266.6|17
1617731010000|2021-04-06 17:43:30|6270.7|6267.9|6271.7|6268.9|6271.7|6268.9|6270.4|6267.6|62
1617731020000|2021-04-06 17:43:40|6271.4|6268.6|6271.7|6268.9|6272.4|6269.6|6270.9|6268.1|49
1617731030000|2021-04-06 17:43:50|6271.4|6268.6|6269.9|6267.1|6271.4|6268.6|6269.9|6267.1|15
1617731040000|2021-04-06 17:44:00|6269.7|6266.9|6270.7|6267.9|6270.7|6267.9|6268.9|6266.1|40
1617731050000|2021-04-06 17:44:10|6270.9|6268.1|6271.7|6268.9|6271.7|6268.9|6270.9|6268.1|5
1617731060000|2021-04-06 17:44:20|6271|6268.2|6270.7|6267.9|6271|6268.2|6270.7|6267.9|5
1617731070000|2021-04-06 17:44:30|6269.7|6266.9|6267.7|6264.9|6269.7|6266.9|6266.9|6264.1|25
1617731080000|2021-04-06 17:44:40|6266.9|6264.1|6266.7|6263.9|6267.7|6264.9|6266.7|6263.9|41
1617731090000|2021-04-06 17:44:50|6267.2|6264.4|6264.4|6261.6|6267.6|6264.8|6263.9|6261.1|486
1617731100000|2021-04-06 17:45:00|6264|6261.2|6264.9|6262.1|6264.9|6262.1|6263.9|6261.1|60
1617731110000|2021-04-06 17:45:10|6265|6262.2|6259.5|6256.7|6266|6263.2|6259.5|6256.7|405
1617731120000|2021-04-06 17:45:20|6259.9|6257.1|6261.4|6258.6|6261.9|6259.1|6259.9|6257.1|21
1617731130000|2021-04-06 17:45:30|6260.4|6257.6|6259.5|6256.7|6260.9|6258.1|6259.1|6256.3|878
1617731140000|2021-04-06 17:45:40|6260.6|6257.8|6260.4|6257.6|6261|6258.2|6259.4|6256.6|65
1617731150000|2021-04-06 17:45:50|6260|6257.2|6259|6256.2|6260|6257.2|6259|6256.2|475
1617731160000|2021-04-06 17:46:00|6258.9|6256.1|6258.9|6256.1|6259.6|6256.8|6256.5|6253.7|142
1617731170000|2021-04-06 17:46:10|6259|6256.2|6264|6261.2|6264.4|6261.6|6258.6|6255.8|286
1617731180000|2021-04-06 17:46:20|6263.6|6260.8|6264.4|6261.6|6264.5|6261.7|6262.9|6260.1|42
1617731190000|2021-04-06 17:46:30|6264.5|6261.7|6265.6|6262.8|6266.4|6263.6|6262.4|6259.6|85
1617731200000|2021-04-06 17:46:40|6265.4|6262.6|6265.5|6262.7|6265.9|6263.1|6264.4|6261.6|3
1617731210000|2021-04-06 17:46:50|6265.9|6263.1|6265.9|6263.1|6266.9|6264.1|6265.5|6262.7|32
1617731220000|2021-04-06 17:47:00|6265.5|6262.7|6265.9|6263.1|6265.9|6263.1|6264.9|6262.1|5
1617731230000|2021-04-06 17:47:10|6265.4|6262.6|6264.4|6261.6|6265.7|6262.9|6264.4|6261.6|50
1617731240000|2021-04-06 17:47:20|6264|6261.2|6264|6261.2|6264.9|6262.1|6263.9|6261.1|55
1617731250000|2021-04-06 17:47:30|6263.9|6261.1|6264|6261.2|6264.9|6262.1|6263.9|6261.1|51
1617731260000|2021-04-06 17:47:40|6263.9|6261.1|6263.9|6261.1|6263.9|6261.1|6263.9|6261.1|29
1617731270000|2021-04-06 17:47:50|6264.4|6261.6|6264.9|6262.1|6266.9|6264.1|6264|6261.2|49
1617731280000|2021-04-06 17:48:00|6265|6262.2|6266.4|6263.6|6267|6264.2|6265|6262.2|15
1617731290000|2021-04-06 17:48:10|6266.7|6263.9|6266|6263.2|6267|6264.2|6266|6263.2|2
1617731300000|2021-04-06 17:48:20|6266.9|6264.1|6268.9|6266.1|6268.9|6266.1|6266.9|6264.1|14
1617731310000|2021-04-06 17:48:30|6268.5|6265.7|6269|6266.2|6269|6266.2|6267|6264.2|73
1617731320000|2021-04-06 17:48:40|6268.5|6265.7|6271.4|6268.6|6271.9|6269.1|6268.4|6265.6|100
1617731330000|2021-04-06 17:48:50|6271.9|6269.1|6272|6269.2|6272|6269.2|6271.4|6268.6|16
1617731340000|2021-04-06 17:49:00|6271.9|6269.1|6267.9|6265.1|6271.9|6269.1|6267.9|6265.1|21
1617731350000|2021-04-06 17:49:10|6266.9|6264.1|6268.4|6265.6|6268.4|6265.6|6266|6263.2|75
1617731360000|2021-04-06 17:49:20|6268|6265.2|6267|6264.2|6268|6265.2|6267|6264.2|12
1617731370000|2021-04-06 17:49:30|6268|6265.2|6268|6265.2|6268|6265.2|6267|6264.2|6
1617731380000|2021-04-06 17:49:40|6267.6|6264.8|6269|6266.2|6269.5|6266.7|6267.4|6264.6|43
1617731390000|2021-04-06 17:49:50|6270|6267.2|6270.5|6267.7|6271|6268.2|6270|6267.2|11
1617731400000|2021-04-06 17:50:00|6271|6268.2|6270.6|6267.8|6271|6268.2|6270.6|6267.8|3
1617731410000|2021-04-06 17:50:10|6270|6267.2|6266.1|6263.3|6270|6267.2|6266.1|6263.3|15
1617731420000|2021-04-06 17:50:20|6266|6263.2|6264|6261.2|6266|6263.2|6264|6261.2|6
1617731430000|2021-04-06 17:50:30|6263.9|6261.1|6266|6263.2|6266.4|6263.6|6263.9|6261.1|154
1617731440000|2021-04-06 17:50:40|6265.4|6262.6|6265|6262.2|6265.4|6262.6|6265|6262.2|0
1617731450000|2021-04-06 17:50:50|6265.4|6262.6|6267|6264.2|6267|6264.2|6265.4|6262.6|19
1617731460000|2021-04-06 17:51:00|6266.5|6263.7|6266.9|6264.1|6266.9|6264.1|6266|6263.2|5
1617731470000|2021-04-06 17:51:10|6266|6263.2|6265.9|6263.1|6266|6263.2|6264.9|6262.1|11
1617731480000|2021-04-06 17:51:20|6264.9|6262.1|6266.4|6263.6|6266.9|6264.1|6264.9|6262.1|169
1617731490000|2021-04-06 17:51:30|6266|6263.2|6264|6261.2|6266|6263.2|6264|6261.2|25
1617731500000|2021-04-06 17:51:40|6265|6262.2|6264.4|6261.6|6266|6263.2|6264.1|6261.3|39
1617731510000|2021-04-06 17:51:50|6264|6261.2|6262.5|6259.7|6264.5|6261.7|6261.9|6259.1|133
1617731520000|2021-04-06 17:52:00|6262.9|6260.1|6261.9|6259.1|6262.9|6260.1|6261.9|6259.1|50
1617731530000|2021-04-06 17:52:10|6262|6259.2|6260|6257.2|6262|6259.2|6260|6257.2|32
1617731540000|2021-04-06 17:52:20|6259.2|6256.4|6260.4|6257.6|6261|6258.2|6258|6255.2|113
1617731550000|2021-04-06 17:52:30|6260.5|6257.7|6261|6258.2|6263|6260.2|6260|6257.2|104
1617731560000|2021-04-06 17:52:40|6260.6|6257.8|6260.5|6257.7|6260.6|6257.8|6259.6|6256.8|32
1617731570000|2021-04-06 17:52:50|6260.9|6258.1|6262|6259.2|6263.4|6260.6|6260|6257.2|44
1617731580000|2021-04-06 17:53:00|6261.4|6258.6|6261.4|6258.6|6261.9|6259.1|6261.4|6258.6|3
1617731590000|2021-04-06 17:53:10|6261|6258.2|6261.5|6258.7|6262|6259.2|6261|6258.2|7
1617731600000|2021-04-06 17:53:20|6261.9|6259.1|6261.5|6258.7|6261.9|6259.1|6261.5|6258.7|4
1617731610000|2021-04-06 17:53:30|6261.9|6259.1|6262.9|6260.1|6262.9|6260.1|6261.5|6258.7|9
1617731620000|2021-04-06 17:53:40|6263|6260.2|6263|6260.2|6263.7|6260.9|6262.9|6260.1|23
1617731630000|2021-04-06 17:53:50|6263.4|6260.6|6263|6260.2|6263.4|6260.6|6263|6260.2|8
1617731640000|2021-04-06 17:54:00|6262.9|6260.1|6261.6|6258.8|6262.9|6260.1|6261.5|6258.7|5
1617731650000|2021-04-06 17:54:10|6261.9|6259.1|6261.4|6258.6|6262|6259.2|6261.4|6258.6|52
1617731660000|2021-04-06 17:54:20|6261.5|6258.7|6263|6260.2|6263|6260.2|6261.4|6258.6|13
1617731670000|2021-04-06 17:54:30|6264|6261.2|6267.7|6264.9|6267.7|6264.9|6263.4|6260.6|13
1617731680000|2021-04-06 17:54:40|6268|6265.2|6269.9|6267.1|6270.9|6268.1|6268|6265.2|17
1617731690000|2021-04-06 17:54:50|6270|6267.2|6269.4|6266.6|6270|6267.2|6268.4|6265.6|34
1617731700000|2021-04-06 17:55:00|6270|6267.2|6265|6262.2|6270|6267.2|6263.9|6261.1|28
1617731710000|2021-04-06 17:55:10|6265.5|6262.7|6265.6|6262.8|6266|6263.2|6265|6262.2|11
1617731720000|2021-04-06 17:55:20|6266|6263.2|6265|6262.2|6266.4|6263.6|6264.9|6262.1|10
1617731730000|2021-04-06 17:55:30|6265.4|6262.6|6265.5|6262.7|6266|6263.2|6264|6261.2|14
1617731740000|2021-04-06 17:55:40|6265.4|6262.6|6265.5|6262.7|6265.5|6262.7|6264.6|6261.8|2
1617731750000|2021-04-06 17:55:50|6265|6262.2|6265.4|6262.6|6265.4|6262.6|6265|6262.2|7
1617731760000|2021-04-06 17:56:00|6265.6|6262.8|6265|6262.2|6266.7|6263.9|6265|6262.2|20
1617731770000|2021-04-06 17:56:10|6265.1|6262.3|6264.5|6261.7|6266|6263.2|6264|6261.2|5
1617731780000|2021-04-06 17:56:20|6264|6261.2|6262.5|6259.7|6264.5|6261.7|6261|6258.2|85
1617731790000|2021-04-06 17:56:30|6262.6|6259.8|6263|6260.2|6263.1|6260.3|6262.5|6259.7|8
1617731800000|2021-04-06 17:56:40|6262.6|6259.8|6260|6257.2|6262.6|6259.8|6259.6|6256.8|184
1617731810000|2021-04-06 17:56:50|6259.6|6256.8|6259.6|6256.8|6260|6257.2|6259.1|6256.3|6
1617731820000|2021-04-06 17:57:00|6259.2|6256.4|6260.6|6257.8|6260.6|6257.8|6259.1|6256.3|34
1617731830000|2021-04-06 17:57:10|6261|6258.2|6258|6255.2|6261|6258.2|6257.6|6254.8|121
1617731840000|2021-04-06 17:57:20|6257.6|6254.8|6259|6256.2|6259.5|6256.7|6257.6|6254.8|17
1617731850000|2021-04-06 17:57:30|6258.6|6255.8|6258|6255.2|6258.6|6255.8|6257|6254.2|33
1617731860000|2021-04-06 17:57:40|6257.6|6254.8|6260|6257.2|6261|6258.2|6257.1|6254.3|62
1617731870000|2021-04-06 17:57:50|6259.6|6256.8|6259|6256.2|6259.6|6256.8|6259|6256.2|10
1617731880000|2021-04-06 17:58:00|6258|6255.2|6258|6255.2|6259|6256.2|6257.1|6254.3|254
1617731890000|2021-04-06 17:58:10|6258.2|6255.4|6259.1|6256.3|6259.1|6256.3|6258.2|6255.4|4
1617731900000|2021-04-06 17:58:20|6260|6257.2|6260|6257.2|6261|6258.2|6260|6257.2|20
1617731910000|2021-04-06 17:58:30|6259.6|6256.8|6262|6259.2|6262|6259.2|6259.6|6256.8|12
1617731920000|2021-04-06 17:58:40|6261.6|6258.8|6264.4|6261.6|6264.4|6261.6|6261.6|6258.8|20
1617731930000|2021-04-06 17:58:50|6263.1|6260.3|6261|6258.2|6263.1|6260.3|6259.1|6256.3|1051
1617731940000|2021-04-06 17:59:00|6260.6|6257.8|6262|6259.2|6262|6259.2|6260|6257.2|17
1617731950000|2021-04-06 17:59:10|6262.4|6259.6|6263|6260.2|6263.4|6260.6|6262|6259.2|3
1617731960000|2021-04-06 17:59:20|6264.1|6261.3|6264|6261.2|6265.4|6262.6|6264|6261.2|84
1617731970000|2021-04-06 17:59:30|6265.5|6262.7|6269|6266.2|6269|6266.2|6265.5|6262.7|53
1617731980000|2021-04-06 17:59:40|6268.2|6265.4|6265|6262.2|6269|6266.2|6263.6|6260.8|13
1617731990000|2021-04-06 17:59:50|6264.5|6261.7|6265.4|6262.6|6266|6263.2|6264|6261.2|33
1617732000000|2021-04-06 18:00:00|6265|6262.2|6264.4|6261.6|6266.4|6263.6|6263|6260.2|28
1617732010000|2021-04-06 18:00:10|6264|6261.2|6268.4|6265.6|6269.1|6266.3|6264|6261.2|77
1617732020000|2021-04-06 18:00:20|6268|6265.2|6268.9|6266.1|6269.9|6267.1|6267|6264.2|90
1617732030000|2021-04-06 18:00:30|6268.5|6265.7|6271.9|6269.1|6271.9|6269.1|6268.5|6265.7|40
1617732040000|2021-04-06 18:00:40|6272.7|6269.9|6272.4|6269.6|6273|6270.2|6272|6269.2|19
1617732050000|2021-04-06 18:00:50|6272.7|6269.9|6272.7|6269.9|6272.9|6270.1|6272|6269.2|6
1617732060000|2021-04-06 18:01:00|6273|6270.2|6272.4|6269.6|6273|6270.2|6270.4|6267.6|23
1617732070000|2021-04-06 18:01:10|6272.7|6269.9|6274.9|6272.1|6274.9|6272.1|6272|6269.2|97
1617732080000|2021-04-06 18:01:20|6273|6270.2|6273|6270.2|6273.6|6270.8|6273|6270.2|30
1617732090000|2021-04-06 18:01:30|||||||||24
1617732100000|2021-04-06 18:01:40|6273.5|6270.7|6273.7|6270.9|6274|6271.2|6273|6270.2|54
1617732110000|2021-04-06 18:01:50|6274|6271.2|6274.9|6272.1|6274.9|6272.1|6274|6271.2|13
1617732120000|2021-04-06 18:02:00|6275|6272.2|6274.6|6271.8|6275|6272.2|6273.9|6271.1|36
1617732130000|2021-04-06 18:02:10|6275|6272.2|6278|6275.2|6278|6275.2|6275|6272.2|148
1617732140000|2021-04-06 18:02:20|6278.5|6275.7|6279|6276.2|6280|6277.2|6278|6275.2|76
1617732150000|2021-04-06 18:02:30|6279.4|6276.6|6282|6279.2|6282.9|6280.1|6279|6276.2|54
1617732160000|2021-04-06 18:02:40|6281.4|6278.6|6282.9|6280.1|6283.1|6280.3|6281|6278.2|275
1617732170000|2021-04-06 18:02:50|6283|6280.2|6284|6281.2|6284|6281.2|6283|6280.2|43
1617732180000|2021-04-06 18:03:00|6283.6|6280.8|6281|6278.2|6284|6281.2|6281|6278.2|71
1617732190000|2021-04-06 18:03:10|6281.4|6278.6|6283|6280.2|6283.9|6281.1|6281.4|6278.6|67
1617732200000|2021-04-06 18:03:20|6282.7|6279.9|6282|6279.2|6282.7|6279.9|6281|6278.2|25
1617732210000|2021-04-06 18:03:30|6282.1|6279.3|6284.7|6281.9|6284.7|6281.9|6282.1|6279.3|62
1617732220000|2021-04-06 18:03:40|6285.4|6282.6|6285|6282.2|6285.4|6282.6|6284|6281.2|27
1617732230000|2021-04-06 18:03:50|6285.4|6282.6|6287.7|6284.9|6287.7|6284.9|6285|6282.2|405
1617732240000|2021-04-06 18:04:00|6287.9|6285.1|6285.7|6282.9|6287.9|6285.1|6285.7|6282.9|27
1617732250000|2021-04-06 18:04:10|6286|6283.2|6286.9|6284.1|6287.9|6285.1|6286|6283.2|38
1617732260000|2021-04-06 18:04:20|6286.7|6283.9|6286.4|6283.6|6287.7|6284.9|6286.4|6283.6|38
1617732270000|2021-04-06 18:04:30|6286.7|6283.9|6286.4|6283.6|6286.7|6283.9|6286.4|6283.6|3
1617732280000|2021-04-06 18:04:40|6285.9|6283.1|6285.4|6282.6|6285.9|6283.1|6285.4|6282.6|2
1617732290000|2021-04-06 18:04:50|6285.7|6282.9|6284.7|6281.9|6285.7|6282.9|6283.7|6280.9|16
1617732300000|2021-04-06 18:05:00|6284.4|6281.6|6284.7|6281.9|6286.8|6284|6283.9|6281.1|67
1617732310000|2021-04-06 18:05:10|6284.6|6281.8|6284.7|6281.9|6284.7|6281.9|6284.6|6281.8|7
1617732320000|2021-04-06 18:05:20|6284.5|6281.7|6285.7|6282.9|6285.7|6282.9|6284.1|6281.3|52
1617732330000|2021-04-06 18:05:30|6285.6|6282.8|6285.7|6282.9|6285.7|6282.9|6285.2|6282.4|49
1617732340000|2021-04-06 18:05:40|6285.1|6282.3|6283.7|6280.9|6285.6|6282.8|6283.7|6280.9|13
1617732350000|2021-04-06 18:05:50|||||||||11
1617732360000|2021-04-06 18:06:00|6283.6|6280.8|6281.7|6278.9|6283.6|6280.8|6281|6278.2|29
1617732370000|2021-04-06 18:06:10|6280.7|6277.9|6279.7|6276.9|6280.7|6277.9|6279.7|6276.9|17
1617732380000|2021-04-06 18:06:20|6280.5|6277.7|6280.7|6277.9|6280.7|6277.9|6280.5|6277.7|16
1617732390000|2021-04-06 18:06:30|6280.6|6277.8|6280.6|6277.8|6280.6|6277.8|6280.6|6277.8|97
1617732400000|2021-04-06 18:06:40|6280.7|6277.9|6278.7|6275.9|6280.8|6278|6278.7|6275.9|397
1617732410000|2021-04-06 18:06:50|6279.5|6276.7|6277.8|6275|6280.7|6277.9|6277.8|6275|58
1617732420000|2021-04-06 18:07:00|6277.6|6274.8|6278.1|6275.3|6278.1|6275.3|6276.7|6273.9|98
1617732430000|2021-04-06 18:07:10|6278.7|6275.9|6276.7|6273.9|6279.7|6276.9|6276.7|6273.9|335
1617732440000|2021-04-06 18:07:20|6276.3|6273.5|6275.6|6272.8|6276.7|6273.9|6273.3|6270.5|132
1617732450000|2021-04-06 18:07:30|6275.7|6272.9|6274.8|6272|6276.1|6273.3|6274.8|6272|40
1617732460000|2021-04-06 18:07:40|6275.2|6272.4|6274.7|6271.9|6275.7|6272.9|6274.3|6271.5|559
1617732470000|2021-04-06 18:07:50|6275.2|6272.4|6275.7|6272.9|6275.7|6272.9|6275.2|6272.4|15
1617732480000|2021-04-06 18:08:00|6275|6272.2|6275.3|6272.5|6276.1|6273.3|6273.7|6270.9|37
1617732490000|2021-04-06 18:08:10|6276.5|6273.7|6278.7|6275.9|6280.6|6277.8|6276.5|6273.7|63
1617732500000|2021-04-06 18:08:20|6279.1|6276.3|6278.8|6276|6279.6|6276.8|6278.7|6275.9|13
1617732510000|2021-04-06 18:08:30|6278.7|6275.9|6280.2|6277.4|6280.2|6277.4|6278.7|6275.9|2
1617732520000|2021-04-06 18:08:40|6280.3|6277.5|6279.7|6276.9|6280.7|6277.9|6279.7|6276.9|32
1617732530000|2021-04-06 18:08:50|6280.1|6277.3|6280.7|6277.9|6280.7|6277.9|6280.1|6277.3|10
1617732540000|2021-04-06 18:09:00|6281.1|6278.3|6284.5|6281.7|6284.5|6281.7|6281.1|6278.3|96
1617732550000|2021-04-06 18:09:10|6284.6|6281.8|6284.7|6281.9|6285.7|6282.9|6284.1|6281.3|28
1617732560000|2021-04-06 18:09:20|6284.3|6281.5|6284.6|6281.8|6284.6|6281.8|6284.2|6281.4|6
1617732570000|2021-04-06 18:09:30|6284.3|6281.5|6284.3|6281.5|6284.3|6281.5|6283.7|6280.9|4
1617732580000|2021-04-06 18:09:40|6284.1|6281.3|6284.6|6281.8|6285.1|6282.3|6281.7|6278.9|138
1617732590000|2021-04-06 18:09:50|6284.1|6281.3|6282.1|6279.3|6284.1|6281.3|6280.7|6277.9|83
1617732600000|2021-04-06 18:10:00|6282.2|6279.4|6282.7|6279.9|6284.6|6281.8|6279.7|6276.9|126
1617732610000|2021-04-06 18:10:10|6282.3|6279.5|6284.1|6281.3|6284.1|6281.3|6281|6278.2|115
1617732620000|2021-04-06 18:10:20|6284|6281.2|6283.1|6280.3|6284|6281.2|6282.7|6279.9|18
1617732630000|2021-04-06 18:10:30|6283.3|6280.5|6283.1|6280.3|6283.7|6280.9|6282.7|6279.9|1
1617732640000|2021-04-06 18:10:40|6282.7|6279.9|6282.7|6279.9|6283.7|6280.9|6282.7|6279.9|2
1617732650000|2021-04-06 18:10:50|6283.1|6280.3|6280.7|6277.9|6283.1|6280.3|6280.7|6277.9|11
1617732660000|2021-04-06 18:11:00|6281.1|6278.3|6278.7|6275.9|6281.1|6278.3|6277.7|6274.9|32
1617732670000|2021-04-06 18:11:10|6277.8|6275|6277.2|6274.4|6277.8|6275|6276.7|6273.9|23
1617732680000|2021-04-06 18:11:20|6276.8|6274|6276.1|6273.3|6277.2|6274.4|6275.2|6272.4|53
1617732690000|2021-04-06 18:11:30|6275.7|6272.9|6276.2|6273.4|6276.2|6273.4|6274.7|6271.9|91
1617732700000|2021-04-06 18:11:40|6275.7|6272.9|6275.7|6272.9|6276.1|6273.3|6275.2|6272.4|16
1617732710000|2021-04-06 18:11:50|6276.6|6273.8|6279.2|6276.4|6279.7|6276.9|6276.6|6273.8|64
1617732720000|2021-04-06 18:12:00|6279.1|6276.3|6277.6|6274.8|6279.1|6276.3|6276.7|6273.9|27
1617732730000|2021-04-06 18:12:10|6278.6|6275.8|6277.7|6274.9|6278.7|6275.9|6277.7|6274.9|1
1617732740000|2021-04-06 18:12:20|6277.8|6275|6278.6|6275.8|6278.7|6275.9|6277.8|6275|12
1617732750000|2021-04-06 18:12:30|6278.2|6275.4|6277.7|6274.9|6278.2|6275.4|6277.7|6274.9|3
1617732760000|2021-04-06 18:12:40|6278.1|6275.3|6277.7|6274.9|6278.5|6275.7|6277.7|6274.9|16
1617732770000|2021-04-06 18:12:50|6277|6274.2|6277.8|6275|6278.1|6275.3|6276.1|6273.3|12
1617732780000|2021-04-06 18:13:00|6277.7|6274.9|6279.1|6276.3|6280.1|6277.3|6276.7|6273.9|25
1617732790000|2021-04-06 18:13:10|6278.7|6275.9|6278.7|6275.9|6280.1|6277.3|6278.7|6275.9|9
1617732800000|2021-04-06 18:13:20|6279.2|6276.4|6280.7|6277.9|6280.7|6277.9|6279.2|6276.4|10
1617732810000|2021-04-06 18:13:30|6280.3|6277.5|6282.7|6279.9|6282.7|6279.9|6280.3|6277.5|43
1617732820000|2021-04-06 18:13:40|6283.1|6280.3|6283.7|6280.9|6283.7|6280.9|6282.7|6279.9|64
1617732830000|2021-04-06 18:13:50|6284.1|6281.3|6283.7|6280.9|6284.6|6281.8|6283.7|6280.9|43
1617732840000|2021-04-06 18:14:00|6284.1|6281.3|6285.1|6282.3|6285.1|6282.3|6283.6|6280.8|26
1617732850000|2021-04-06 18:14:10|6285.6|6282.8|6289.1|6286.3|6289.7|6286.9|6285.6|6282.8|115
1617732860000|2021-04-06 18:14:20|6289.5|6286.7|6289.6|6286.8|6289.7|6286.9|6289.5|6286.7|22
1617732870000|2021-04-06 18:14:30|6290.1|6287.3|6290.7|6287.9|6292.7|6289.9|6289.7|6286.9|67
1617732880000|2021-04-06 18:14:40|6291.1|6288.3|6288.7|6285.9|6291.1|6288.3|6288.7|6285.9|34
1617732890000|2021-04-06 18:14:50|6290.1|6287.3|6290.7|6287.9|6291.1|6288.3|6289.7|6286.9|14
1617732900000|2021-04-06 18:15:00|6291.1|6288.3|6292.1|6289.3|6292.6|6289.8|6287.7|6284.9|100
1617732910000|2021-04-06 18:15:10|6292.5|6289.7|6290.1|6287.3|6292.7|6289.9|6289.6|6286.8|52
1617732920000|2021-04-06 18:15:20|6289.7|6286.9|6288.6|6285.8|6290.1|6287.3|6287.1|6284.3|54
1617732930000|2021-04-06 18:15:30|6287.8|6285|6287.1|6284.3|6289.7|6286.9|6286.2|6283.4|53
1617732940000|2021-04-06 18:15:40|6286.7|6283.9|6287.1|6284.3|6287.7|6284.9|6286.5|6283.7|81
1617732950000|2021-04-06 18:15:50|6287.7|6284.9|6291.5|6288.7|6291.5|6288.7|6287.7|6284.9|85
1617732960000|2021-04-06 18:16:00|6291.6|6288.8|6292.1|6289.3|6292.6|6289.8|6290.7|6287.9|48
1617732970000|2021-04-06 18:16:10|6291.7|6288.9|6291.7|6288.9|6294|6291.2|6290.7|6287.9|111
1617732980000|2021-04-06 18:16:20|6292.6|6289.8|6292.1|6289.3|6292.6|6289.8|6290.7|6287.9|68
1617732990000|2021-04-06 18:16:30|6291.7|6288.9|6289.1|6286.3|6291.7|6288.9|6288.1|6285.3|11
1617733000000|2021-04-06 18:16:40|6288.7|6285.9|6288.7|6285.9|6289.1|6286.3|6288.2|6285.4|6
1617733010000|2021-04-06 18:16:50|6289.5|6286.7|6289.1|6286.3|6290.5|6287.7|6288.7|6285.9|8
1617733020000|2021-04-06 18:17:00|6288.7|6285.9|6285.7|6282.9|6288.7|6285.9|6285.7|6282.9|9
1617733030000|2021-04-06 18:17:10|6286.1|6283.3|6285.1|6282.3|6286.1|6283.3|6284.2|6281.4|9
1617733040000|2021-04-06 18:17:20|6285.6|6282.8|6286.7|6283.9|6286.7|6283.9|6284.7|6281.9|14
1617733050000|2021-04-06 18:17:30|6287.6|6284.8|6287.8|6285|6288.6|6285.8|6286.7|6283.9|16
1617733060000|2021-04-06 18:17:40|6287.7|6284.9|6286.7|6283.9|6288.6|6285.8|6286.7|6283.9|7
1617733070000|2021-04-06 18:17:50|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|6286.7|6283.9|6
1617733080000|2021-04-06 18:18:00|6286.7|6283.9|6284.7|6281.9|6287.1|6284.3|6284.7|6281.9|4
1617733090000|2021-04-06 18:18:10|6285.1|6282.3|6286.1|6283.3|6286.7|6283.9|6285.1|6282.3|6
1617733100000|2021-04-06 18:18:20|6285.6|6282.8|6284.7|6281.9|6285.6|6282.8|6284.7|6281.9|13
1617733110000|2021-04-06 18:18:30|6285.1|6282.3|6287.2|6284.4|6287.7|6284.9|6285.1|6282.3|41
1617733120000|2021-04-06 18:18:40|6287.1|6284.3|6288.7|6285.9|6288.7|6285.9|6286.7|6283.9|41
1617733130000|2021-04-06 18:18:50|6289.1|6286.3|6289.7|6286.9|6292.1|6289.3|6288.7|6285.9|203
1617733140000|2021-04-06 18:19:00|6289.1|6286.3|6286.1|6283.3|6289.1|6286.3|6285.3|6282.5|17
1617733150000|2021-04-06 18:19:10|6285.6|6282.8|6286.6|6283.8|6286.6|6283.8|6284.7|6281.9|21
1617733160000|2021-04-06 18:19:20|6286.7|6283.9|6283.7|6280.9|6286.7|6283.9|6283.7|6280.9|54
1617733170000|2021-04-06 18:19:30|6282.3|6279.5|6284.4|6281.6|6284.4|6281.6|6281.2|6278.4|209
1617733180000|2021-04-06 18:19:40|6284.7|6281.9|6283.3|6280.5|6284.7|6281.9|6282.8|6280|15
1617733190000|2021-04-06 18:19:50|6283.7|6280.9|6287.7|6284.9|6287.9|6285.1|6283.3|6280.5|24
1617733200000|2021-04-06 18:20:00|6288.1|6285.3|6286.1|6283.3|6288.1|6285.3|6286.1|6283.3|15
1617733210000|2021-04-06 18:20:10|6286.7|6283.9|6285.8|6283|6286.7|6283.9|6285.7|6282.9|7
1617733220000|2021-04-06 18:20:20|6285.7|6282.9|6286.7|6283.9|6286.7|6283.9|6284.7|6281.9|40
1617733230000|2021-04-06 18:20:30|6285.7|6282.9|6282.3|6279.5|6286.1|6283.3|6281.7|6278.9|105
1617733240000|2021-04-06 18:20:40|6281.8|6279|6279.7|6276.9|6282.6|6279.8|6279.7|6276.9|71
1617733250000|2021-04-06 18:20:50|6279.3|6276.5|6280.7|6277.9|6280.7|6277.9|6279.3|6276.5|88
1617733260000|2021-04-06 18:21:00|6279.7|6276.9|6277.3|6274.5|6279.7|6276.9|6277.3|6274.5|89
1617733270000|2021-04-06 18:21:10|6277.7|6274.9|6281.1|6278.3|6281.1|6278.3|6277.7|6274.9|18
1617733280000|2021-04-06 18:21:20|6280.7|6277.9|6282.7|6279.9|6283.1|6280.3|6279.7|6276.9|32
1617733290000|2021-04-06 18:21:30|6281.7|6278.9|6282.7|6279.9|6282.7|6279.9|6280.7|6277.9|31
1617733300000|2021-04-06 18:21:40|6281.7|6278.9|6278.7|6275.9|6281.7|6278.9|6278.7|6275.9|34
1617733310000|2021-04-06 18:21:50|6279.1|6276.3|6281.6|6278.8|6281.6|6278.8|6279.1|6276.3|35
1617733320000|2021-04-06 18:22:00|6281.7|6278.9|6282.1|6279.3|6282.7|6279.9|6281.7|6278.9|14
1617733330000|2021-04-06 18:22:10|6282.3|6279.5|6282.2|6279.4|6284.7|6281.9|6281.7|6278.9|62
1617733340000|2021-04-06 18:22:20|6282.7|6279.9|6280.1|6277.3|6283.1|6280.3|6279.7|6276.9|34
1617733350000|2021-04-06 18:22:30|6280.3|6277.5|6282.1|6279.3|6283.9|6281.1|6279.7|6276.9|56
1617733360000|2021-04-06 18:22:40|6282.4|6279.6|6283.7|6280.9|6284.1|6281.3|6282.1|6279.3|2
1617733370000|2021-04-06 18:22:50|6284.1|6281.3|6284.1|6281.3|6286.1|6283.3|6284.1|6281.3|11
1617733380000|2021-04-06 18:23:00|6284.4|6281.6|6286.7|6283.9|6287.8|6285|6282.7|6279.9|238
1617733390000|2021-04-06 18:23:10|6286.6|6283.8|6285.1|6282.3|6286.6|6283.8|6285.1|6282.3|53
1617733400000|2021-04-06 18:23:20|6284.7|6281.9|6284.7|6281.9|6285.6|6282.8|6284.1|6281.3|57
1617733410000|2021-04-06 18:23:30|6284.3|6281.5|6281.7|6278.9|6284.3|6281.5|6281.3|6278.5|81
1617733420000|2021-04-06 18:23:40|6281.8|6279|6279.7|6276.9|6281.8|6279|6279.7|6276.9|116
1617733430000|2021-04-06 18:23:50|6280.1|6277.3|6280.6|6277.8|6280.7|6277.9|6279.7|6276.9|56
1617733440000|2021-04-06 18:24:00|6280.7|6277.9|6280.1|6277.3|6280.7|6277.9|6279.7|6276.9|42
1617733450000|2021-04-06 18:24:10|6280.6|6277.8|6285.7|6282.9|6286.1|6283.3|6280.6|6277.8|323
1617733460000|2021-04-06 18:24:20|6285.6|6282.8|6284.7|6281.9|6285.7|6282.9|6283.3|6280.5|51
1617733470000|2021-04-06 18:24:30|6285.7|6282.9|6283.7|6280.9|6286.1|6283.3|6283.7|6280.9|49
1617733480000|2021-04-06 18:24:40|6284.1|6281.3|6283.8|6281|6284.1|6281.3|6282.7|6279.9|31
1617733490000|2021-04-06 18:24:50|6283.7|6280.9|6283.7|6280.9|6283.8|6281|6283.7|6280.9|40
1617733500000|2021-04-06 18:25:00|6283.4|6280.6|6279.8|6277|6283.4|6280.6|6279.8|6277|299
1617733510000|2021-04-06 18:25:10|6279.3|6276.5|6278.7|6275.9|6279.7|6276.9|6277.7|6274.9|54
1617733520000|2021-04-06 18:25:20|6278.3|6275.5|6276.7|6273.9|6280.3|6277.5|6276.7|6273.9|59
1617733530000|2021-04-06 18:25:30|6276|6273.2|6274|6271.2|6277.7|6274.9|6274|6271.2|113
1617733540000|2021-04-06 18:25:40|6273.7|6270.9|6272.7|6269.9|6274.7|6271.9|6272.7|6269.9|69
1617733550000|2021-04-06 18:25:50|6273.3|6270.5|6272|6269.2|6273.7|6270.9|6271.7|6268.9|68
1617733560000|2021-04-06 18:26:00|6271.8|6269|6272.7|6269.9|6275.7|6272.9|6271.8|6269|143
1617733570000|2021-04-06 18:26:10|6272.8|6270|6275.7|6272.9|6275.7|6272.9|6272.8|6270|111
1617733580000|2021-04-06 18:26:20|6276.4|6273.6|6272.7|6269.9|6276.7|6273.9|6272.3|6269.5|111
1617733590000|2021-04-06 18:26:30|6272.3|6269.5|6271.7|6268.9|6273.7|6270.9|6271.7|6268.9|176
1617733600000|2021-04-06 18:26:40|6271.3|6268.5|6271.3|6268.5|6272.7|6269.9|6270.7|6267.9|174
1617733610000|2021-04-06 18:26:50|6270.8|6268|6268.7|6265.9|6271.7|6268.9|6267.7|6264.9|82
1617733620000|2021-04-06 18:27:00|6268|6265.2|6265.1|6262.3|6268.7|6265.9|6260.6|6257.8|507
1617733630000|2021-04-06 18:27:10|6265.2|6262.4|6265.7|6262.9|6265.7|6262.9|6262.7|6259.9|115
1617733640000|2021-04-06 18:27:20|6265.8|6263|6267.6|6264.8|6270.3|6267.5|6264.7|6261.9|1520
1617733650000|2021-04-06 18:27:30|6267.7|6264.9|6263.7|6260.9|6268.3|6265.5|6262.3|6259.5|139
1617733660000|2021-04-06 18:27:40|6262.7|6259.9|6260.3|6257.5|6263.1|6260.3|6258|6255.2|115
1617733670000|2021-04-06 18:27:50|6260|6257.2|6261.8|6259|6261.8|6259|6257|6254.2|231
1617733680000|2021-04-06 18:28:00|6262.7|6259.9|6268.8|6266|6268.8|6266|6259|6256.2|322
1617733690000|2021-04-06 18:28:10|6269|6266.2|6272.2|6269.4|6273|6270.2|6268|6265.2|374
1617733700000|2021-04-06 18:28:20|6272|6269.2|6270|6267.2|6272|6269.2|6269|6266.2|184
1617733710000|2021-04-06 18:28:30|6269.8|6267|6267.2|6264.4|6271|6268.2|6267.1|6264.3|209
1617733720000|2021-04-06 18:28:40|6267.1|6264.3|6266|6263.2|6268|6265.2|6264|6261.2|380
1617733730000|2021-04-06 18:28:50|6266.8|6264|6265.8|6263|6268|6265.2|6265|6262.2|540
1617733740000|2021-04-06 18:29:00|6265.1|6262.3|6269.7|6266.9|6270.7|6267.9|6265.1|6262.3|417
1617733750000|2021-04-06 18:29:10|6269.8|6267|6266.3|6263.5|6269.8|6267|6265.7|6262.9|282
1617733760000|2021-04-06 18:29:20|6266.7|6263.9|6267.7|6264.9|6268.8|6266|6265.8|6263|313
1617733770000|2021-04-06 18:29:30|6267.6|6264.8|6266.3|6263.5|6268.7|6265.9|6265.8|6263|346
1617733780000|2021-04-06 18:29:40|6265.8|6263|6267|6264.2|6267.8|6265|6265.8|6263|368
1617733790000|2021-04-06 18:29:50|6266.8|6264|6266.7|6263.9|6266.8|6264|6265.3|6262.5|428
1617733800000|2021-04-06 18:30:00|6266.3|6263.5|6266.8|6264|6266.8|6264|6263.7|6260.9|582
1617733810000|2021-04-06 18:30:10|6267.8|6265|6264.7|6261.9|6268.3|6265.5|6264.7|6261.9|123
1617733820000|2021-04-06 18:30:20|6264.8|6262|6265|6262.2|6266.8|6264|6264.8|6262|46
1617733830000|2021-04-06 18:30:30|6264.8|6262|6261.8|6259|6264.8|6262|6261|6258.2|350
1617733840000|2021-04-06 18:30:40|6262.1|6259.3|6260.3|6257.5|6262.8|6260|6260|6257.2|79
1617733850000|2021-04-06 18:30:50|6260.8|6258|6259.8|6257|6260.8|6258|6259.8|6257|68
1617733860000|2021-04-06 18:31:00|6259|6256.2|6260|6257.2|6261|6258.2|6259|6256.2|189
1617733870000|2021-04-06 18:31:10|6259.3|6256.5|6259.8|6257|6260.3|6257.5|6259|6256.2|43
1617733880000|2021-04-06 18:31:20|6260|6257.2|6262|6259.2|6262|6259.2|6260|6257.2|21
1617733890000|2021-04-06 18:31:30|6261.5|6258.7|6261|6258.2|6261.8|6259|6261|6258.2|6
1617733900000|2021-04-06 18:31:40|6261.5|6258.7|6262.1|6259.3|6263|6260.2|6261.5|6258.7|24
1617733910000|2021-04-06 18:31:50|6261|6258.2|6261|6258.2|6261|6258.2|6259|6256.2|60
1617733920000|2021-04-06 18:32:00|6261.7|6258.9|6261|6258.2|6261.8|6259|6261|6258.2|11
1617733930000|2021-04-06 18:32:10|6261.3|6258.5|6261.3|6258.5|6261.3|6258.5|6261.3|6258.5|1
1617733940000|2021-04-06 18:32:20|6261|6258.2|6265|6262.2|6265|6262.2|6261|6258.2|30
1617733950000|2021-04-06 18:32:30|6264.8|6262|6265|6262.2|6265|6262.2|6264.3|6261.5|15
1617733960000|2021-04-06 18:32:40|6264.2|6261.4|6264.5|6261.7|6264.5|6261.7|6263.5|6260.7|27
1617733970000|2021-04-06 18:32:50|6264.8|6262|6265.8|6263|6266|6263.2|6264.8|6262|71
1617733980000|2021-04-06 18:33:00|6266|6263.2|6267|6264.2|6267.8|6265|6266|6263.2|39
1617733990000|2021-04-06 18:33:10|6267.7|6264.9|6267|6264.2|6267.8|6265|6267|6264.2|34
1617734000000|2021-04-06 18:33:20|6267.3|6264.5|6267.8|6265|6267.8|6265|6266.3|6263.5|40
1617734010000|2021-04-06 18:33:30|6268.8|6266|6270|6267.2|6270|6267.2|6268.8|6266|28
1617734020000|2021-04-06 18:33:40|6270.5|6267.7|6270|6267.2|6271|6268.2|6270|6267.2|4
1617734030000|2021-04-06 18:33:50|6269.8|6267|6269.8|6267|6269.8|6267|6269.8|6267|57
1617734040000|2021-04-06 18:34:00|6269.7|6266.9|6267.7|6264.9|6270.7|6267.9|6267.7|6264.9|58
1617734050000|2021-04-06 18:34:10|6267.1|6264.3|6266.6|6263.8|6267.2|6264.4|6266.2|6263.4|43
1617734060000|2021-04-06 18:34:20|6265.8|6263|6264.7|6261.9|6265.8|6263|6263.8|6261|72
1617734070000|2021-04-06 18:34:30|6265.7|6262.9|6265.7|6262.9|6265.7|6262.9|6265.7|6262.9|59
1617734080000|2021-04-06 18:34:40|6265.3|6262.5|6265.3|6262.5|6265.3|6262.5|6264.7|6261.9|18
1617734090000|2021-04-06 18:34:50|6265.7|6262.9|6265.3|6262.5|6265.7|6262.9|6265.3|6262.5|2
1617734100000|2021-04-06 18:35:00|6265.7|6262.9|6264.7|6261.9|6265.7|6262.9|6264.1|6261.3|26
1617734110000|2021-04-06 18:35:10|6265.7|6262.9|6265.7|6262.9|6265.7|6262.9|6264.7|6261.9|16
1617734120000|2021-04-06 18:35:20|6263.8|6261|6264.7|6261.9|6264.7|6261.9|6262.7|6259.9|39
1617734130000|2021-04-06 18:35:30|6263.8|6261|6263.2|6260.4|6263.8|6261|6262.6|6259.8|8
1617734140000|2021-04-06 18:35:40|6262.8|6260|6263.1|6260.3|6263.7|6260.9|6262.7|6259.9|20
1617734150000|2021-04-06 18:35:50|6262.8|6260|6263.7|6260.9|6263.7|6260.9|6261.7|6258.9|30
1617734160000|2021-04-06 18:36:00|6264.1|6261.3|6263.4|6260.6|6264.1|6261.3|6262.6|6259.8|15
1617734170000|2021-04-06 18:36:10|6263.7|6260.9|6261.3|6258.5|6263.7|6260.9|6261.3|6258.5|67
1617734180000|2021-04-06 18:36:20|6262.1|6259.3|6262.7|6259.9|6262.7|6259.9|6262.1|6259.3|25
1617734190000|2021-04-06 18:36:30|6262.6|6259.8|6262.3|6259.5|6262.7|6259.9|6261.7|6258.9|5
1617734200000|2021-04-06 18:36:40|6262.2|6259.4|6260.7|6257.9|6262.2|6259.4|6260.7|6257.9|75
1617734210000|2021-04-06 18:36:50|6260.6|6257.8|6259.7|6256.9|6260.6|6257.8|6258.8|6256|68
1617734220000|2021-04-06 18:37:00|6259.8|6257|6258.3|6255.5|6260.3|6257.5|6257.2|6254.4|279
1617734230000|2021-04-06 18:37:10|6258.7|6255.9|6257.6|6254.8|6259.1|6256.3|6256.7|6253.9|79
1617734240000|2021-04-06 18:37:20|6257.1|6254.3|6258.7|6255.9|6258.7|6255.9|6256.7|6253.9|27
1617734250000|2021-04-06 18:37:30|6259|6256.2|6258.7|6255.9|6259.7|6256.9|6258.7|6255.9|88
1617734260000|2021-04-06 18:37:40|6259.1|6256.3|6259.6|6256.8|6259.6|6256.8|6259.1|6256.3|24
1617734270000|2021-04-06 18:37:50|6259.7|6256.9|6259.7|6256.9|6259.7|6256.9|6259.1|6256.3|22
1617734280000|2021-04-06 18:38:00|6260.2|6257.4|6261.6|6258.8|6261.6|6258.8|6259.7|6256.9|16
1617734290000|2021-04-06 18:38:10|6261.4|6258.6|6258.7|6255.9|6261.4|6258.6|6258.7|6255.9|12
1617734300000|2021-04-06 18:38:20|6259.6|6256.8|6259.6|6256.8|6259.6|6256.8|6259.6|6256.8|10
1617734310000|2021-04-06 18:38:30|6259.7|6256.9|6259.7|6256.9|6259.7|6256.9|6259.1|6256.3|15
1617734320000|2021-04-06 18:38:40|6259.1|6256.3|6259.1|6256.3|6259.1|6256.3|6259.1|6256.3|2
1617734330000|2021-04-06 18:38:50|6259.6|6256.8|6260.1|6257.3|6260.6|6257.8|6259.6|6256.8|6
1617734340000|2021-04-06 18:39:00|6259.7|6256.9|6261.4|6258.6|6261.4|6258.6|6258.8|6256|22
1617734350000|2021-04-06 18:39:10|6260.7|6257.9|6260.7|6257.9|6260.7|6257.9|6260.7|6257.9|2
1617734360000|2021-04-06 18:39:20|6261.1|6258.3|6261.7|6258.9|6262.3|6259.5|6261.1|6258.3|39
1617734370000|2021-04-06 18:39:30|6261.2|6258.4|6262.6|6259.8|6262.6|6259.8|6261.2|6258.4|3
1617734380000|2021-04-06 18:39:40|6262.2|6259.4|6263.7|6260.9|6263.7|6260.9|6262.2|6259.4|2
1617734390000|2021-04-06 18:39:50|6264.1|6261.3|6264.7|6261.9|6265.1|6262.3|6263.7|6260.9|46
1617734400000|2021-04-06 18:40:00|6265.1|6262.3|6264.3|6261.5|6265.1|6262.3|6264|6261.2|15
1617734410000|2021-04-06 18:40:10|6264.7|6261.9|6265.7|6262.9|6265.7|6262.9|6264.3|6261.5|11
1617734420000|2021-04-06 18:40:20|6264.7|6261.9|6265.7|6262.9|6265.7|6262.9|6264.7|6261.9|3
1617734430000|2021-04-06 18:40:30|6265|6262.2|6265.7|6262.9|6265.7|6262.9|6264.7|6261.9|8
1617734440000|2021-04-06 18:40:40|6264.7|6261.9|6265.7|6262.9|6265.7|6262.9|6264.7|6261.9|78
1617734450000|2021-04-06 18:40:50|6265.3|6262.5|6265.7|6262.9|6265.7|6262.9|6264.7|6261.9|67
1617734460000|2021-04-06 18:41:00|6267.7|6264.9|6267.8|6265|6269.1|6266.3|6267.7|6264.9|54
1617734470000|2021-04-06 18:41:10|6268.1|6265.3|6266.7|6263.9|6268.1|6265.3|6266.7|6263.9|7
1617734480000|2021-04-06 18:41:20|6267.1|6264.3|6268.3|6265.5|6268.7|6265.9|6266.7|6263.9|3
1617734490000|2021-04-06 18:41:30|6268.7|6265.9|6267.7|6264.9|6268.7|6265.9|6267.7|6264.9|3
1617734500000|2021-04-06 18:41:40|6268.1|6265.3|6268.7|6265.9|6268.7|6265.9|6267.7|6264.9|212
1617734510000|2021-04-06 18:41:50|6268.3|6265.5|6268.7|6265.9|6269.7|6266.9|6268.3|6265.5|212
1617734520000|2021-04-06 18:42:00|6268|6265.2|6269.3|6266.5|6269.7|6266.9|6268|6265.2|27
1617734530000|2021-04-06 18:42:10|6269.2|6266.4|6268.7|6265.9|6269.2|6266.4|6268.7|6265.9|0
1617734540000|2021-04-06 18:42:20|6269.2|6266.4|6270.2|6267.4|6270.7|6267.9|6269.2|6266.4|2
1617734550000|2021-04-06 18:42:30|6270.7|6267.9|6272.1|6269.3|6272.1|6269.3|6270.2|6267.4|19
1617734560000|2021-04-06 18:42:40|6271.7|6268.9|6270.8|6268|6271.7|6268.9|6270.8|6268|7
1617734580000|2021-04-06 18:43:00|6270.7|6267.9|6267|6264.2|6270.7|6267.9|6266.7|6263.9|9
1617734590000|2021-04-06 18:43:10|6267.1|6264.3|6266.7|6263.9|6267.4|6264.6|6266.7|6263.9|2
1617734600000|2021-04-06 18:43:20|||||||||1
1617734610000|2021-04-06 18:43:30|6266.6|6263.8|6266.6|6263.8|6266.6|6263.8|6266.6|6263.8|3
1617734620000|2021-04-06 18:43:40|6266.7|6263.9|6265.8|6263|6267.1|6264.3|6265.8|6263|23
1617734630000|2021-04-06 18:43:50|6266.7|6263.9|6266.6|6263.8|6266.7|6263.9|6265.7|6262.9|11
1617734640000|2021-04-06 18:44:00|6266.7|6263.9|6266.7|6263.9|6268.6|6265.8|6266.2|6263.4|38
1617734650000|2021-04-06 18:44:10|6266.3|6263.5|6266.3|6263.5|6266.7|6263.9|6265.7|6262.9|41
1617734660000|2021-04-06 18:44:20|6265.8|6263|6265.8|6263|6266.2|6263.4|6265.8|6263|0
1617734670000|2021-04-06 18:44:30|6265.7|6262.9|6265.1|6262.3|6265.7|6262.9|6264.7|6261.9|5
1617734680000|2021-04-06 18:44:40|6264.7|6261.9|6264.7|6261.9|6265.1|6262.3|6264.7|6261.9|0
1617734690000|2021-04-06 18:44:50|6263.6|6260.8|6262.8|6260|6263.6|6260.8|6262.8|6260|27
1617734700000|2021-04-06 18:45:00|6263.2|6260.4|6263.2|6260.4|6263.2|6260.4|6262.8|6260|2
1617734710000|2021-04-06 18:45:10|6262.8|6260|6265.7|6262.9|6265.7|6262.9|6262.8|6260|93
1617734720000|2021-04-06 18:45:20|6266.2|6263.4|6266.2|6263.4|6266.2|6263.4|6265.8|6263|4
1617734730000|2021-04-06 18:45:30|6265.7|6262.9|6266.7|6263.9|6266.7|6263.9|6265.7|6262.9|6
1617734740000|2021-04-06 18:45:40|6267.7|6264.9|6267.7|6264.9|6267.7|6264.9|6267.7|6264.9|4
1617734750000|2021-04-06 18:45:50|6267.8|6265|6266.8|6264|6267.8|6265|6266.8|6264|36
1617734760000|2021-04-06 18:46:00|6266.7|6263.9|6266.1|6263.3|6267.7|6264.9|6265.7|6262.9|15
1617734770000|2021-04-06 18:46:10|6265.7|6262.9|6265.7|6262.9|6265.7|6262.9|6265.7|6262.9|4
1617734780000|2021-04-06 18:46:20|6265.8|6263|6268.7|6265.9|6268.7|6265.9|6265.8|6263|124
1617734790000|2021-04-06 18:46:30|6268.8|6266|6267.1|6264.3|6268.8|6266|6266.7|6263.9|30
1617734800000|2021-04-06 18:46:40|6267.4|6264.6|6267.2|6264.4|6267.7|6264.9|6267.2|6264.4|2
1617734810000|2021-04-06 18:46:50|6267.3|6264.5|6269.2|6266.4|6269.6|6266.8|6267.3|6264.5|3
1617734820000|2021-04-06 18:47:00|6269.6|6266.8|6269.7|6266.9|6269.7|6266.9|6269.3|6266.5|0
1617734830000|2021-04-06 18:47:10|6270.1|6267.3|6269.7|6266.9|6270.6|6267.8|6269.7|6266.9|2
1617734840000|2021-04-06 18:47:20|6269.2|6266.4|6269.1|6266.3|6269.2|6266.4|6268.7|6265.9|0
1617734850000|2021-04-06 18:47:30|6269.6|6266.8|6270.1|6267.3|6270.1|6267.3|6269.6|6266.8|6
1617734860000|2021-04-06 18:47:40|6270.6|6267.8|6271.1|6268.3|6271.1|6268.3|6270.6|6267.8|1
1617734870000|2021-04-06 18:47:50|6270.7|6267.9|6271.1|6268.3|6271.6|6268.8|6270.7|6267.9|3
1617734880000|2021-04-06 18:48:00|6270.7|6267.9|6270.7|6267.9|6270.7|6267.9|6270.7|6267.9|1
1617734890000|2021-04-06 18:48:10|6269.8|6267|6270.7|6267.9|6270.7|6267.9|6269.8|6267|1
1617734900000|2021-04-06 18:48:20|6270.3|6267.5|6271.7|6268.9|6271.7|6268.9|6270.3|6267.5|1
1617734920000|2021-04-06 18:48:40|6271.4|6268.6|6270.7|6267.9|6271.4|6268.6|6270.7|6267.9|2
1617734940000|2021-04-06 18:49:00|6270.2|6267.4|6270.1|6267.3|6270.2|6267.4|6269.3|6266.5|11
1617734950000|2021-04-06 18:49:10|6270.2|6267.4|6269.7|6266.9|6270.2|6267.4|6269.7|6266.9|16
1617734960000|2021-04-06 18:49:20|6270.1|6267.3|6270.7|6267.9|6270.7|6267.9|6270.1|6267.3|2
1617734970000|2021-04-06 18:49:30|6269.7|6266.9|6270.1|6267.3|6270.7|6267.9|6269.7|6266.9|3
1617734980000|2021-04-06 18:49:40|6270.2|6267.4|6271.2|6268.4|6271.2|6268.4|6270.2|6267.4|2
1617734990000|2021-04-06 18:49:50|6271.7|6268.9|6271.7|6268.9|6272.7|6269.9|6271.3|6268.5|5
1617735000000|2021-04-06 18:50:00|6271.3|6268.5|6270.7|6267.9|6271.3|6268.5|6270.7|6267.9|2
1617735010000|2021-04-06 18:50:10|6270.2|6267.4|6270.1|6267.3|6270.2|6267.4|6269.7|6266.9|4
1617735020000|2021-04-06 18:50:20|6270.7|6267.9|6270.7|6267.9|6270.7|6267.9|6270.7|6267.9|0
1617735040000|2021-04-06 18:50:40|6271.1|6268.3|6271.1|6268.3|6271.1|6268.3|6271.1|6268.3|3
1617735050000|2021-04-06 18:50:50|6270.7|6267.9|6270.7|6267.9|6270.7|6267.9|6270.7|6267.9|0
1617735060000|2021-04-06 18:51:00|6270.8|6268|6271.1|6268.3|6271.1|6268.3|6270.7|6267.9|2
1617735070000|2021-04-06 18:51:10|6270.7|6267.9|6271.6|6268.8|6271.6|6268.8|6270.7|6267.9|0
1617735080000|2021-04-06 18:51:20|6270.7|6267.9|6270.7|6267.9|6270.7|6267.9|6270.7|6267.9|2
1617735090000|2021-04-06 18:51:30|6269.8|6267|6269.8|6267|6269.8|6267|6269.8|6267|8
1617735100000|2021-04-06 18:51:40|6269.1|6266.3|6267.6|6264.8|6269.1|6266.3|6266.8|6264|16
1617735110000|2021-04-06 18:51:50|6266.8|6264|6267.2|6264.4|6267.2|6264.4|6266.8|6264|0
1617735120000|2021-04-06 18:52:00|6266.8|6264|6266.1|6263.3|6266.8|6264|6264.2|6261.4|3
1617735130000|2021-04-06 18:52:10|6266.2|6263.4|6266.2|6263.4|6266.2|6263.4|6266.2|6263.4|0
1617735140000|2021-04-06 18:52:20|6266.6|6263.8|6266.3|6263.5|6266.6|6263.8|6266.3|6263.5|0
1617735150000|2021-04-06 18:52:30|6266.2|6263.4|6264.8|6262|6266.2|6263.4|6264.8|6262|1
1617735160000|2021-04-06 18:52:40|6264.7|6261.9|6263.7|6260.9|6264.7|6261.9|6262.8|6260|4
1617735170000|2021-04-06 18:52:50|6264.2|6261.4|6264.2|6261.4|6264.2|6261.4|6264.2|6261.4|1
1617735180000|2021-04-06 18:53:00|6264.6|6261.8|6264.6|6261.8|6264.6|6261.8|6264.6|6261.8|0
1617735190000|2021-04-06 18:53:10|6264.7|6261.9|6264.7|6261.9|6264.7|6261.9|6264.7|6261.9|0
1617735200000|2021-04-06 18:53:20|6264.6|6261.8|6264.6|6261.8|6264.6|6261.8|6264.2|6261.4|6
1617735210000|2021-04-06 18:53:30|6264.2|6261.4|6263.7|6260.9|6264.6|6261.8|6263.7|6260.9|2
1617735220000|2021-04-06 18:53:40|6263.6|6260.8|6262.7|6259.9|6263.6|6260.8|6262.7|6259.9|4
1617735230000|2021-04-06 18:53:50|6262.6|6259.8|6261.7|6258.9|6262.6|6259.8|6260.8|6258|7
1617735240000|2021-04-06 18:54:00|6262.1|6259.3|6262.6|6259.8|6262.6|6259.8|6261.7|6258.9|6
1617735260000|2021-04-06 18:54:20|6263.1|6260.3|6262.6|6259.8|6263.1|6260.3|6262.6|6259.8|4
1617735270000|2021-04-06 18:54:30|6262.8|6260|6262.7|6259.9|6263.6|6260.8|6262.7|6259.9|2
1617735280000|2021-04-06 18:54:40|6263.1|6260.3|6262.6|6259.8|6263.1|6260.3|6262.6|6259.8|1
1617735290000|2021-04-06 18:54:50|6261.8|6259|6262.1|6259.3|6262.1|6259.3|6261.7|6258.9|7
1617735300000|2021-04-06 18:55:00|6261.6|6258.8|6262.1|6259.3|6262.1|6259.3|6261.6|6258.8|14
1617735310000|2021-04-06 18:55:10|6261.7|6258.9|6262.1|6259.3|6262.1|6259.3|6261.7|6258.9|0
1617735320000|2021-04-06 18:55:20|6261.7|6258.9|6261.2|6258.4|6261.7|6258.9|6260.8|6258|4
1617735330000|2021-04-06 18:55:30|6261.6|6258.8|6262.1|6259.3|6262.2|6259.4|6261.6|6258.8|169
1617735340000|2021-04-06 18:55:40|6261.7|6258.9|6262.1|6259.3|6262.1|6259.3|6261.7|6258.9|3
1617735350000|2021-04-06 18:55:50|6262.8|6260|6262.7|6259.9|6262.8|6260|6262.7|6259.9|15
1617735360000|2021-04-06 18:56:00|6262.2|6259.4|6262.6|6259.8|6262.6|6259.8|6262.2|6259.4|7
1617735370000|2021-04-06 18:56:10|6262.1|6259.3|6261.1|6258.3|6262.1|6259.3|6260.7|6257.9|4
1617735380000|2021-04-06 18:56:20|||||||||5
1617735390000|2021-04-06 18:56:30|6260.7|6257.9|6260.7|6257.9|6260.7|6257.9|6260.7|6257.9|0
1617735410000|2021-04-06 18:56:50|6261.1|6258.3|6260.7|6257.9|6261.1|6258.3|6260.7|6257.9|0
1617735420000|2021-04-06 18:57:00|6261.1|6258.3|6262.7|6259.9|6262.7|6259.9|6261.1|6258.3|22
1617735430000|2021-04-06 18:57:10|6263.1|6260.3|6263.6|6260.8|6263.6|6260.8|6262.7|6259.9|1
1617735440000|2021-04-06 18:57:20|6263.2|6260.4|6263.2|6260.4|6263.6|6260.8|6263.2|6260.4|4
1617735450000|2021-04-06 18:57:30|6263.6|6260.8|6263.6|6260.8|6263.6|6260.8|6263.6|6260.8|0
1617735460000|2021-04-06 18:57:40|6263.2|6260.4|6263.1|6260.3|6263.6|6260.8|6262.7|6259.9|36
1617735470000|2021-04-06 18:57:50|6262.7|6259.9|6263.1|6260.3|6263.1|6260.3|6262.7|6259.9|4
1617735480000|2021-04-06 18:58:00|6262.7|6259.9|6262.7|6259.9|6263.2|6260.4|6262.7|6259.9|9
1617735490000|2021-04-06 18:58:10|6262.8|6260|6261.8|6259|6262.8|6260|6261.7|6258.9|32
1617735500000|2021-04-06 18:58:20|6261.7|6258.9|6261.6|6258.8|6261.7|6258.9|6259.7|6256.9|28
1617735510000|2021-04-06 18:58:30|6261.7|6258.9|6261.7|6258.9|6263.1|6260.3|6261.7|6258.9|49
1617735520000|2021-04-06 18:58:40|6260.1|6257.3|6259.8|6257|6260.1|6257.3|6259.8|6257|322
1617735540000|2021-04-06 18:59:00|6258.8|6256|6259.8|6257|6260.3|6257.5|6258.8|6256|28
1617735550000|2021-04-06 18:59:10|6260.3|6257.5|6260.3|6257.5|6260.3|6257.5|6259.9|6257.1|10
1617735560000|2021-04-06 18:59:20|6259.9|6257.1|6260.3|6257.5|6260.3|6257.5|6259.9|6257.1|2
1617735570000|2021-04-06 18:59:30|6259.9|6257.1|6259.8|6257|6259.9|6257.1|6258.9|6256.1|19
1617735580000|2021-04-06 18:59:40|6259.1|6256.3|6258.9|6256.1|6259.3|6256.5|6258.9|6256.1|5
1617735590000|2021-04-06 18:59:50|6259.3|6256.5|6259.8|6257|6259.8|6257|6258.9|6256.1|5
1617735600000|2021-04-06 19:00:00|6259.4|6256.6|6258.9|6256.1|6259.7|6256.9|6258.9|6256.1|7
1617735610000|2021-04-06 19:00:10|6258.8|6256|6258.8|6256|6258.8|6256|6258.8|6256|23
1617735620000|2021-04-06 19:00:20|6259.2|6256.4|6259.3|6256.5|6259.3|6256.5|6259.2|6256.4|13
1617735630000|2021-04-06 19:00:30|6259.8|6257|6260.3|6257.5|6261|6258.2|6259.8|6257|12
1617735650000|2021-04-06 19:00:50|6259.9|6257.1|6259.8|6257|6260.3|6257.5|6259.3|6256.5|1
1617735660000|2021-04-06 19:01:00|6259.3|6256.5|6259.3|6256.5|6259.7|6256.9|6258.9|6256.1|3
1617735670000|2021-04-06 19:01:10|6258.8|6256|6258.8|6256|6258.8|6256|6258.8|6256|392
1617735680000|2021-04-06 19:01:20|6258.1|6255.3|6257.9|6255.1|6258.1|6255.3|6257.9|6255.1|2
1617735700000|2021-04-06 19:01:40|6258.7|6255.9|6257.9|6255.1|6258.8|6256|6257.9|6255.1|9
1617735710000|2021-04-06 19:01:50|6258.3|6255.5|6255.3|6252.5|6259.8|6257|6254.9|6252.1|161
1617735720000|2021-04-06 19:02:00|6254.9|6252.1|6254.9|6252.1|6255.3|6252.5|6254.9|6252.1|5
1617735730000|2021-04-06 19:02:10|6255.3|6252.5|6254.9|6252.1|6255.3|6252.5|6254.9|6252.1|1
1617735740000|2021-04-06 19:02:20|6255.3|6252.5|6254.9|6252.1|6255.3|6252.5|6254.9|6252.1|7
1617735750000|2021-04-06 19:02:30|6255.3|6252.5|6255.3|6252.5|6255.3|6252.5|6254.9|6252.1|11
1617735760000|2021-04-06 19:02:40|6254.9|6252.1|6254.9|6252.1|6255.8|6253|6254.9|6252.1|3
1617735770000|2021-04-06 19:02:50|6255.3|6252.5|6255.3|6252.5|6255.8|6253|6255.3|6252.5|6
1617735780000|2021-04-06 19:03:00|6255.7|6252.9|6254.9|6252.1|6255.7|6252.9|6254.9|6252.1|15
1617735800000|2021-04-06 19:03:20|6255.3|6252.5|6256.1|6253.3|6256.1|6253.3|6254.9|6252.1|8
1617735810000|2021-04-06 19:03:30|6255.9|6253.1|6254.9|6252.1|6255.9|6253.1|6254.9|6252.1|1
1617735820000|2021-04-06 19:03:40|6255.3|6252.5|6254.9|6252.1|6255.3|6252.5|6254.4|6251.6|14
1617735830000|2021-04-06 19:03:50|6255.1|6252.3|6256.1|6253.3|6256.4|6253.6|6255.1|6252.3|5
1617735840000|2021-04-06 19:04:00|6256.4|6253.6|6256.1|6253.3|6256.8|6254|6256.1|6253.3|79
1617735850000|2021-04-06 19:04:10|||||||||15
1617735870000|2021-04-06 19:04:30|||||||||1
1617735880000|2021-04-06 19:04:40|6255.4|6252.6|6255.1|6252.3|6255.4|6252.6|6255.1|6252.3|2
1617735890000|2021-04-06 19:04:50|6255.4|6252.6|6255.8|6253|6255.8|6253|6255.1|6252.3|8
1617735900000|2021-04-06 19:05:00|||||||||1
1617735910000|2021-04-06 19:05:10|6257.4|6254.6|6258.3|6255.5|6258.3|6255.5|6257.4|6254.6|18
1617735920000|2021-04-06 19:05:20|6258.7|6255.9|6260.1|6257.3|6260.8|6258|6258.7|6255.9|3
1617735930000|2021-04-06 19:05:30|6259.9|6257.1|6260.8|6258|6260.8|6258|6259.9|6257.1|7
1617735940000|2021-04-06 19:05:40|6260.9|6258.1|6261.3|6258.5|6261.3|6258.5|6260.9|6258.1|34
1617735950000|2021-04-06 19:05:50|6261.7|6258.9|6262.8|6260|6262.8|6260|6261.7|6258.9|1
1617735960000|2021-04-06 19:06:00|6262.3|6259.5|6260.9|6258.1|6262.3|6259.5|6260.9|6258.1|6
1617735970000|2021-04-06 19:06:10|6261.3|6258.5|6261.3|6258.5|6261.3|6258.5|6261.3|6258.5|0
1617735990000|2021-04-06 19:06:30|6261.4|6258.6|6261.4|6258.6|6261.8|6259|6261.4|6258.6|0
1617736000000|2021-04-06 19:06:40|6260.9|6258.1|6260.9|6258.1|6261.3|6258.5|6260.9|6258.1|0
1617736010000|2021-04-06 19:06:50|6261.3|6258.5|6260.4|6257.6|6261.3|6258.5|6260.4|6257.6|3
1617736020000|2021-04-06 19:07:00|6259.9|6257.1|6259.9|6257.1|6260.3|6257.5|6259.9|6257.1|0
1617736030000|2021-04-06 19:07:10|6259.1|6256.3|6258.9|6256.1|6259.4|6256.6|6258.9|6256.1|4
1617736040000|2021-04-06 19:07:20|6259.3|6256.5|6259.4|6256.6|6259.8|6257|6258.9|6256.1|6
1617736050000|2021-04-06 19:07:30|||||||||1
1617736060000|2021-04-06 19:07:40|6259.8|6257|6259.8|6257|6259.8|6257|6259.8|6257|0
1617736080000|2021-04-06 19:08:00|6259.9|6257.1|6258.9|6256.1|6259.9|6257.1|6258.9|6256.1|8
1617736090000|2021-04-06 19:08:10|6259.3|6256.5|6258.9|6256.1|6259.3|6256.5|6258.9|6256.1|2
1617736100000|2021-04-06 19:08:20|6259.4|6256.6|6259.4|6256.6|6259.4|6256.6|6259.4|6256.6|1
1617736110000|2021-04-06 19:08:30|6259.9|6257.1|6259.9|6257.1|6259.9|6257.1|6259.9|6257.1|0
1617736120000|2021-04-06 19:08:40|6260.1|6257.3|6259.9|6257.1|6260.1|6257.3|6259.9|6257.1|1
1617736130000|2021-04-06 19:08:50|||||||||1
1617736150000|2021-04-06 19:09:10|6260.1|6257.3|6260.9|6258.1|6261.3|6258.5|6260.1|6257.3|19
1617736160000|2021-04-06 19:09:20|6260.1|6257.3|6258.9|6256.1|6260.1|6257.3|6258.9|6256.1|3
1617736170000|2021-04-06 19:09:30|6259.1|6256.3|6259.4|6256.6|6259.4|6256.6|6259.1|6256.3|3
1617736180000|2021-04-06 19:09:40|6259.8|6257|6259.8|6257|6260.8|6258|6259.8|6257|8
1617736190000|2021-04-06 19:09:50|||||||||3
1617736200000|2021-04-06 19:10:00|6259.9|6257.1|6260.9|6258.1|6260.9|6258.1|6259.9|6257.1|4
1617736210000|2021-04-06 19:10:10|6260.4|6257.6|6260.8|6258|6260.8|6258|6260.4|6257.6|0
1617736220000|2021-04-06 19:10:20|6260.4|6257.6|6260.4|6257.6|6260.9|6258.1|6260.4|6257.6|4
1617736230000|2021-04-06 19:10:30|6260.1|6257.3|6260.8|6258|6260.8|6258|6260.1|6257.3|4
1617736240000|2021-04-06 19:10:40|6260.9|6258.1|6260.8|6258|6260.9|6258.1|6260.4|6257.6|3
1617736250000|2021-04-06 19:10:50|6260.6|6257.8|6260.9|6258.1|6260.9|6258.1|6260.6|6257.8|0
1617736260000|2021-04-06 19:11:00|6261.8|6259|6261.3|6258.5|6261.8|6259|6260.9|6258.1|1
1617736270000|2021-04-06 19:11:10|6260.9|6258.1|6260.9|6258.1|6260.9|6258.1|6260.9|6258.1|0
1617736280000|2021-04-06 19:11:20|6261.3|6258.5|6261.8|6259|6261.8|6259|6261.3|6258.5|2
1617736290000|2021-04-06 19:11:30|6263.2|6260.4|6264.3|6261.5|6264.3|6261.5|6263.2|6260.4|12
1617736300000|2021-04-06 19:11:40|6264.8|6262|6264.3|6261.5|6264.8|6262|6264.1|6261.3|9
1617736310000|2021-04-06 19:11:50|6264.4|6261.6|6264.3|6261.5|6264.9|6262.1|6264.3|6261.5|3
1617736320000|2021-04-06 19:12:00|6264.8|6262|6264.8|6262|6264.8|6262|6264.3|6261.5|0
1617736330000|2021-04-06 19:12:10|6264.4|6261.6|6264.4|6261.6|6264.4|6261.6|6264.4|6261.6|0
1617736340000|2021-04-06 19:12:20|6264.8|6262|6264.4|6261.6|6264.8|6262|6264.4|6261.6|0
1617736350000|2021-04-06 19:12:30|6264.8|6262|6264.4|6261.6|6264.8|6262|6264.4|6261.6|0
1617736360000|2021-04-06 19:12:40|6264.3|6261.5|6264.9|6262.1|6265.4|6262.6|6264.3|6261.5|3
1617736370000|2021-04-06 19:12:50|6264.8|6262|6265.3|6262.5|6265.3|6262.5|6264.8|6262|1
1617736380000|2021-04-06 19:13:00|6264.9|6262.1|6264.9|6262.1|6264.9|6262.1|6264.9|6262.1|2
1617736390000|2021-04-06 19:13:10|6264.8|6262|6264.3|6261.5|6264.8|6262|6264.3|6261.5|1
1617736410000|2021-04-06 19:13:30|6263.9|6261.1|6263.3|6260.5|6263.9|6261.1|6263.3|6260.5|4
1617736420000|2021-04-06 19:13:40|6262.9|6260.1|6263.3|6260.5|6263.3|6260.5|6262.9|6260.1|0
1617736430000|2021-04-06 19:13:50|6262.3|6259.5|6262.3|6259.5|6262.3|6259.5|6262.3|6259.5|2
1617736440000|2021-04-06 19:14:00|6261.9|6259.1|6262.3|6259.5|6262.3|6259.5|6261.9|6259.1|0
1617736450000|2021-04-06 19:14:10|6261.6|6258.8|6262.8|6260|6262.8|6260|6261.6|6258.8|17
1617736460000|2021-04-06 19:14:20|6262.7|6259.9|6262.3|6259.5|6262.7|6259.9|6262.3|6259.5|1
1617736480000|2021-04-06 19:14:40|6262.8|6260|6263.3|6260.5|6263.3|6260.5|6262.8|6260|0
1617736490000|2021-04-06 19:14:50|6263.8|6261|6264.3|6261.5|6264.3|6261.5|6263.8|6261|6
1617736500000|2021-04-06 19:15:00|6263.9|6261.1|6261.9|6259.1|6263.9|6261.1|6261.9|6259.1|3
1617736510000|2021-04-06 19:15:10|6261.8|6259|6262.5|6259.7|6262.5|6259.7|6261.8|6259|3
1617736520000|2021-04-06 19:15:20|6262.8|6260|6262.3|6259.5|6262.8|6260|6262.3|6259.5|3
1617736530000|2021-04-06 19:15:30|6262.8|6260|6262.8|6260|6262.8|6260|6262.8|6260|0
1617736540000|2021-04-06 19:15:40|6262.3|6259.5|6262.8|6260|6262.8|6260|6261.8|6259|1
1617736550000|2021-04-06 19:15:50|6263.5|6260.7|6264.8|6262|6264.8|6262|6263.5|6260.7|11
1617736560000|2021-04-06 19:16:00|6264.4|6261.6|6263.6|6260.8|6264.4|6261.6|6263.6|6260.8|2
1617736570000|2021-04-06 19:16:10|6263.3|6260.5|6263.3|6260.5|6263.8|6261|6263.3|6260.5|3
1617736580000|2021-04-06 19:16:20|6263.7|6260.9|6263.8|6261|6263.8|6261|6263.7|6260.9|2
1617736590000|2021-04-06 19:16:30|6262.9|6260.1|6261.3|6258.5|6263.3|6260.5|6261.3|6258.5|12
1617736600000|2021-04-06 19:16:40|6261.7|6258.9|6261.8|6259|6261.8|6259|6261.7|6258.9|0
1617736610000|2021-04-06 19:16:50|6261.7|6258.9|6261.8|6259|6261.8|6259|6260.9|6258.1|4
1617736620000|2021-04-06 19:17:00|6261.3|6258.5|6261.8|6259|6261.8|6259|6260.8|6258|16
1617736630000|2021-04-06 19:17:10|6261.4|6258.6|6262.8|6260|6262.8|6260|6261.3|6258.5|24
1617736650000|2021-04-06 19:17:30|6261.9|6259.1|6261.8|6259|6262.3|6259.5|6261.3|6258.5|9
1617736660000|2021-04-06 19:17:40|6262.3|6259.5|6262.3|6259.5|6262.3|6259.5|6262.3|6259.5|0
1617736670000|2021-04-06 19:17:50|6261.9|6259.1|6261.8|6259|6261.9|6259.1|6261.3|6258.5|0
1617736680000|2021-04-06 19:18:00|6261.4|6258.6|6262.4|6259.6|6262.8|6260|6261.3|6258.5|3
1617736690000|2021-04-06 19:18:10|6262.7|6259.9|6262.4|6259.6|6262.8|6260|6262.3|6259.5|2
1617736700000|2021-04-06 19:18:20|6262.7|6259.9|6262.3|6259.5|6262.8|6260|6262.3|6259.5|0
1617736710000|2021-04-06 19:18:30|6261.8|6259|6261.8|6259|6261.8|6259|6261.3|6258.5|4
1617736720000|2021-04-06 19:18:40|6261.3|6258.5|6259.3|6256.5|6261.8|6259|6259.2|6256.4|167
1617736730000|2021-04-06 19:18:50|6258.9|6256.1|6260.3|6257.5|6260.3|6257.5|6258.8|6256|14
1617736740000|2021-04-06 19:19:00|6259.9|6257.1|6260.3|6257.5|6260.3|6257.5|6259.9|6257.1|3
1617736750000|2021-04-06 19:19:10|6260.8|6258|6260.3|6257.5|6260.8|6258|6259.9|6257.1|87
1617736760000|2021-04-06 19:19:20|6260.8|6258|6260.8|6258|6260.8|6258|6260.4|6257.6|3
1617736770000|2021-04-06 19:19:30|6260.4|6257.6|6262.3|6259.5|6262.3|6259.5|6260.4|6257.6|22
1617736780000|2021-04-06 19:19:40|6262.4|6259.6|6262.9|6260.1|6263.3|6260.5|6262.4|6259.6|2
1617736790000|2021-04-06 19:19:50|6263.3|6260.5|6263.3|6260.5|6263.3|6260.5|6262.9|6260.1|0
1617736800000|2021-04-06 19:20:00|6263.4|6260.6|6263.1|6260.3|6263.4|6260.6|6263.1|6260.3|2
1617736810000|2021-04-06 19:20:10|6262.9|6260.1|6261.1|6258.3|6262.9|6260.1|6261.1|6258.3|231
1617736820000|2021-04-06 19:20:20|6260.9|6258.1|6260.1|6257.3|6261.1|6258.3|6260.1|6257.3|86
1617736830000|2021-04-06 19:20:30|6260.4|6257.6|6260.1|6257.3|6261.1|6258.3|6260.1|6257.3|10
1617736840000|2021-04-06 19:20:40|6260.4|6257.6|6260.6|6257.8|6260.9|6258.1|6260.1|6257.3|55
1617736850000|2021-04-06 19:20:50|6260.2|6257.4|6260.6|6257.8|6260.9|6258.1|6260.1|6257.3|74
1617736860000|2021-04-06 19:21:00|6260.1|6257.3|6260.1|6257.3|6260.2|6257.4|6260.1|6257.3|14
1617736870000|2021-04-06 19:21:10|6261.5|6258.7|6261.1|6258.3|6261.5|6258.7|6260.6|6257.8|18
1617736880000|2021-04-06 19:21:20|6261.4|6258.6|6262.1|6259.3|6263.1|6260.3|6261.4|6258.6|12
1617736890000|2021-04-06 19:21:30|6261.9|6259.1|6261.9|6259.1|6262.3|6259.5|6261.9|6259.1|1
1617736900000|2021-04-06 19:21:40|6263.4|6260.6|6264.3|6261.5|6264.3|6261.5|6263.4|6260.6|10
1617736910000|2021-04-06 19:21:50|6264.8|6262|6264.4|6261.6|6264.8|6262|6264.4|6261.6|2
1617736920000|2021-04-06 19:22:00|6264.8|6262|6263.4|6260.6|6264.8|6262|6263.4|6260.6|10
1617736930000|2021-04-06 19:22:10|6262.9|6260.1|6264.1|6261.3|6264.4|6261.6|6262.9|6260.1|2
1617736940000|2021-04-06 19:22:20|6264.8|6262|6264.9|6262.1|6265.3|6262.5|6264.8|6262|11
1617736950000|2021-04-06 19:22:30|6265.4|6262.6|6265.1|6262.3|6265.4|6262.6|6265.1|6262.3|2
1617736960000|2021-04-06 19:22:40|6264.9|6262.1|6266.8|6264|6266.8|6264|6264.9|6262.1|4
1617736970000|2021-04-06 19:22:50|6266.4|6263.6|6265.9|6263.1|6266.4|6263.6|6265.9|6263.1|12
1617736980000|2021-04-06 19:23:00|6265.6|6262.8|6265.8|6263|6265.8|6263|6265.1|6262.3|18
1617736990000|2021-04-06 19:23:10|6265.9|6263.1|6265.9|6263.1|6265.9|6263.1|6265.9|6263.1|10
1617737000000|2021-04-06 19:23:20|||||||||3
1617737010000|2021-04-06 19:23:30|6266.3|6263.5|6265.9|6263.1|6266.3|6263.5|6265.9|6263.1|3
1617737020000|2021-04-06 19:23:40|||||||||8
1617737030000|2021-04-06 19:23:50|||||||||1
1617737040000|2021-04-06 19:24:00|6266.3|6263.5|6266.8|6264|6266.8|6264|6266.1|6263.3|5
1617737050000|2021-04-06 19:24:10|||||||||4
1617737060000|2021-04-06 19:24:20|6267.4|6264.6|6267.8|6265|6267.8|6265|6267.3|6264.5|13
1617737070000|2021-04-06 19:24:30|6267.1|6264.3|6267.1|6264.3|6267.9|6265.1|6266.9|6264.1|21
1617737080000|2021-04-06 19:24:40|6266.8|6264|6266.8|6264|6266.9|6264.1|6266.1|6263.3|6
1617737090000|2021-04-06 19:24:50|6266.4|6263.6|6266.8|6264|6266.8|6264|6266.4|6263.6|1
1617737100000|2021-04-06 19:25:00|6266.4|6263.6|6265.1|6262.3|6266.9|6264.1|6265.1|6262.3|3
1617737110000|2021-04-06 19:25:10|6265.4|6262.6|6264.9|6262.1|6265.4|6262.6|6264.9|6262.1|0
1617737120000|2021-04-06 19:25:20|6264.8|6262|6264.1|6261.3|6264.8|6262|6264.1|6261.3|10
1617737130000|2021-04-06 19:25:30|6264.8|6262|6265.8|6263|6265.8|6263|6264.8|6262|8
1617737140000|2021-04-06 19:25:40|||||||||6
1617737150000|2021-04-06 19:25:50|6265.9|6263.1|6265.1|6262.3|6265.9|6263.1|6265.1|6262.3|19
1617737160000|2021-04-06 19:26:00|6264.9|6262.1|6264.9|6262.1|6264.9|6262.1|6264.9|6262.1|0
1617737170000|2021-04-06 19:26:10|6265.3|6262.5|6264.9|6262.1|6265.3|6262.5|6264.9|6262.1|5
1617737180000|2021-04-06 19:26:20|6264.4|6261.6|6263.1|6260.3|6264.4|6261.6|6263.1|6260.3|46
1617737190000|2021-04-06 19:26:30|6263.4|6260.6|6263.8|6261|6263.8|6261|6263.4|6260.6|3
1617737200000|2021-04-06 19:26:40|6264.4|6261.6|6263.9|6261.1|6264.4|6261.6|6263.6|6260.8|43
1617737210000|2021-04-06 19:26:50|||||||||2
1617737220000|2021-04-06 19:27:00|6264.3|6261.5|6263.4|6260.6|6264.3|6261.5|6263.4|6260.6|9
1617737230000|2021-04-06 19:27:10|6262.9|6260.1|6263.3|6260.5|6263.3|6260.5|6262.9|6260.1|46
1617737240000|2021-04-06 19:27:20|6263.8|6261|6265.3|6262.5|6265.3|6262.5|6263.8|6261|30
1617737250000|2021-04-06 19:27:30|6264.9|6262.1|6265.8|6263|6265.8|6263|6264.9|6262.1|1
1617737260000|2021-04-06 19:27:40|6265.1|6262.3|6265.8|6263|6265.8|6263|6265.1|6262.3|7
1617737270000|2021-04-06 19:27:50|||||||||5
1617737280000|2021-04-06 19:28:00|6265.9|6263.1|6266.8|6264|6267.3|6264.5|6265.9|6263.1|17
1617737290000|2021-04-06 19:28:10|||||||||3
1617737300000|2021-04-06 19:28:20|6267.3|6264.5|6267.3|6264.5|6267.3|6264.5|6267.3|6264.5|0
1617737310000|2021-04-06 19:28:30|6266.9|6264.1|6266.9|6264.1|6266.9|6264.1|6266.9|6264.1|0
1617737320000|2021-04-06 19:28:40|6267.3|6264.5|6267.3|6264.5|6267.3|6264.5|6266.9|6264.1|1
1617737340000|2021-04-06 19:29:00|6267.8|6265|6268.3|6265.5|6268.3|6265.5|6267.3|6264.5|15
1617737350000|2021-04-06 19:29:10|6267.9|6265.1|6267.3|6264.5|6267.9|6265.1|6266.9|6264.1|12
1617737360000|2021-04-06 19:29:20|6267.8|6265|6267.8|6265|6267.8|6265|6267.3|6264.5|19
1617737380000|2021-04-06 19:29:40|6267.1|6264.3|6266.9|6264.1|6267.3|6264.5|6266.9|6264.1|1
1617737390000|2021-04-06 19:29:50|6267.3|6264.5|6266.9|6264.1|6267.3|6264.5|6266.9|6264.1|0
1617737400000|2021-04-06 19:30:00|6266.1|6263.3|6264.9|6262.1|6266.1|6263.3|6264.9|6262.1|6
1617737410000|2021-04-06 19:30:10|6264.4|6261.6|6264.3|6261.5|6264.4|6261.6|6263.9|6261.1|1
1617737420000|2021-04-06 19:30:20|6264.8|6262|6264.3|6261.5|6264.8|6262|6264.3|6261.5|2
1617737430000|2021-04-06 19:30:30|||||||||1
1617737440000|2021-04-06 19:30:40|6264.8|6262|6264.4|6261.6|6264.8|6262|6264.4|6261.6|1
1617737450000|2021-04-06 19:30:50|6263.9|6261.1|6263.9|6261.1|6263.9|6261.1|6263.9|6261.1|0
1617737480000|2021-04-06 19:31:20|||||||||1
1617737500000|2021-04-06 19:31:40|6264.3|6261.5|6265.3|6262.5|6265.3|6262.5|6264.3|6261.5|2
1617737510000|2021-04-06 19:31:50|6265.8|6263|6265.8|6263|6265.8|6263|6265.8|6263|3
1617737520000|2021-04-06 19:32:00|6265.7|6262.9|6264.3|6261.5|6265.7|6262.9|6264.3|6261.5|3
1617737530000|2021-04-06 19:32:10|6264.8|6262|6265.3|6262.5|6265.8|6263|6264.3|6261.5|13
1617737540000|2021-04-06 19:32:20|6265.8|6263|6265.3|6262.5|6265.8|6263|6265.3|6262.5|0
1617737550000|2021-04-06 19:32:30|6265.7|6262.9|6265.8|6263|6265.8|6263|6265.7|6262.9|0
1617737560000|2021-04-06 19:32:40|6266.5|6263.7|6266.3|6263.5|6266.8|6264|6266.3|6263.5|2
1617737570000|2021-04-06 19:32:50|6265.9|6263.1|6266.3|6263.5|6266.3|6263.5|6265.9|6263.1|4
1617737580000|2021-04-06 19:33:00|6266.7|6263.9|6266.3|6263.5|6267.3|6264.5|6266.3|6263.5|32
1617737590000|2021-04-06 19:33:10|6266.9|6264.1|6266.3|6263.5|6266.9|6264.1|6266.3|6263.5|0
1617737600000|2021-04-06 19:33:20|6266.8|6264|6265.9|6263.1|6266.8|6264|6265.9|6263.1|20
1617737610000|2021-04-06 19:33:30|||||||||1
1617737620000|2021-04-06 19:33:40|6266.8|6264|6266.8|6264|6266.8|6264|6266.8|6264|6
1617737660000|2021-04-06 19:34:20|6267.3|6264.5|6267.8|6265|6268.8|6266|6267.3|6264.5|8
1617737680000|2021-04-06 19:34:40|6268.2|6265.4|6267.3|6264.5|6268.8|6266|6267.3|6264.5|7
1617737690000|2021-04-06 19:34:50|6267.8|6265|6267.8|6265|6267.8|6265|6267.8|6265|0
1617737700000|2021-04-06 19:35:00|||||||||1
1617737710000|2021-04-06 19:35:10|6266.8|6264|6266.9|6264.1|6267.3|6264.5|6266.3|6263.5|6
1617737720000|2021-04-06 19:35:20|6267.3|6264.5|6267.8|6265|6267.8|6265|6266.9|6264.1|7
1617737740000|2021-04-06 19:35:40|6267.4|6264.6|6267.7|6264.9|6267.7|6264.9|6267.3|6264.5|1
1617737750000|2021-04-06 19:35:50|6268.2|6265.4|6268.2|6265.4|6268.2|6265.4|6268.2|6265.4|2
1617737760000|2021-04-06 19:36:00|6268.3|6265.5|6268.8|6266|6268.8|6266|6268.3|6265.5|0
1617737790000|2021-04-06 19:36:30|6269.9|6267.1|6269.9|6267.1|6269.9|6267.1|6269.9|6267.1|1
1617737800000|2021-04-06 19:36:40|6269.8|6267|6269.9|6267.1|6270.3|6267.5|6269.8|6267|27
1617737810000|2021-04-06 19:36:50|6269.8|6267|6268.4|6265.6|6269.8|6267|6268.4|6265.6|5
1617737820000|2021-04-06 19:37:00|6268.3|6265.5|6269.3|6266.5|6269.3|6266.5|6268.3|6265.5|1
1617737830000|2021-04-06 19:37:10|6268.9|6266.1|6269.3|6266.5|6269.3|6266.5|6268.9|6266.1|0
1617737840000|2021-04-06 19:37:20|||||||||1
1617737850000|2021-04-06 19:37:30|6268.9|6266.1|6268.9|6266.1|6269.3|6266.5|6268.9|6266.1|8
1617737860000|2021-04-06 19:37:40|6268.8|6266|6268.8|6266|6268.8|6266|6268.8|6266|1
1617737870000|2021-04-06 19:37:50|6269.3|6266.5|6269.4|6266.6|6269.8|6267|6269.3|6266.5|1
1617737880000|2021-04-06 19:38:00|6269.3|6266.5|6269.9|6267.1|6270.3|6267.5|6269.3|6266.5|2
1617737890000|2021-04-06 19:38:10|6269.8|6267|6269.3|6266.5|6269.8|6267|6268.9|6266.1|1
1617737900000|2021-04-06 19:38:20|6269.8|6267|6269.8|6267|6269.8|6267|6269.8|6267|0
1617737910000|2021-04-06 19:38:30|6269|6266.2|6269|6266.2|6269|6266.2|6269|6266.2|102
1617737920000|2021-04-06 19:38:40|6269.3|6266.5|6269.8|6267|6269.8|6267|6269.3|6266.5|1
1617737930000|2021-04-06 19:38:50|6270.3|6267.5|6268.9|6266.1|6270.3|6267.5|6268.9|6266.1|9
1617737950000|2021-04-06 19:39:10|6268.8|6266|6266.8|6264|6268.8|6266|6266|6263.2|13
1617737960000|2021-04-06 19:39:20|6268.3|6265.5|6267.9|6265.1|6268.3|6265.5|6267.9|6265.1|49
1617737970000|2021-04-06 19:39:30|6268.3|6265.5|6269.8|6267|6269.8|6267|6268.3|6265.5|8
1617737980000|2021-04-06 19:39:40|6269.3|6266.5|6269.8|6267|6269.8|6267|6269.3|6266.5|46
1617737990000|2021-04-06 19:39:50|6269.4|6266.6|6268.9|6266.1|6269.8|6267|6268.9|6266.1|2
1617738000000|2021-04-06 19:40:00|||||||||3
1617738010000|2021-04-06 19:40:10|||||||||1
1617738020000|2021-04-06 19:40:20|6268.8|6266|6268.4|6265.6|6268.8|6266|6268.4|6265.6|1
1617738030000|2021-04-06 19:40:30|6268.3|6265.5|6268.3|6265.5|6268.3|6265.5|6268.3|6265.5|3
1617738040000|2021-04-06 19:40:40|6267.9|6265.1|6267.9|6265.1|6267.9|6265.1|6267.9|6265.1|1
1617738050000|2021-04-06 19:40:50|||||||||1
1617738070000|2021-04-06 19:41:10|6268.6|6265.8|6268.3|6265.5|6268.8|6266|6268.3|6265.5|26
1617738080000|2021-04-06 19:41:20|6268.8|6266|6268.4|6265.6|6268.8|6266|6268.4|6265.6|1
1617738090000|2021-04-06 19:41:30|6268.3|6265.5|6267.8|6265|6268.3|6265.5|6267.8|6265|48
1617738100000|2021-04-06 19:41:40|6268.1|6265.3|6268.8|6266|6268.8|6266|6268.1|6265.3|1
1617738110000|2021-04-06 19:41:50|6268.6|6265.8|6267.9|6265.1|6268.6|6265.8|6267.9|6265.1|1
1617738120000|2021-04-06 19:42:00|6268.3|6265.5|6268.3|6265.5|6268.3|6265.5|6268.3|6265.5|0
1617738130000|2021-04-06 19:42:10|6267.9|6265.1|6267.9|6265.1|6267.9|6265.1|6267.9|6265.1|0
1617738150000|2021-04-06 19:42:30|6268.8|6266|6268.8|6266|6268.8|6266|6268.8|6266|2
1617738160000|2021-04-06 19:42:40|6268.9|6266.1|6268.9|6266.1|6268.9|6266.1|6268.9|6266.1|0
1617738180000|2021-04-06 19:43:00|6270|6267.2|6270.8|6268|6270.9|6268.1|6270|6267.2|21
1617738190000|2021-04-06 19:43:10|6270.4|6267.6|6270|6267.2|6270.4|6267.6|6269.9|6267.1|9
1617738200000|2021-04-06 19:43:20|6269.9|6267.1|6269.9|6267.1|6269.9|6267.1|6269.9|6267.1|12
1617738210000|2021-04-06 19:43:30|||||||||3
1617738220000|2021-04-06 19:43:40|6270.3|6267.5|6270.3|6267.5|6270.3|6267.5|6269.9|6267.1|8
1617738240000|2021-04-06 19:44:00|6269.9|6267.1|6269.8|6267|6269.9|6267.1|6269.8|6267|1
1617738250000|2021-04-06 19:44:10|6270.3|6267.5|6270.3|6267.5|6270.3|6267.5|6270.3|6267.5|0
1617738260000|2021-04-06 19:44:20|6270.6|6267.8|6270.8|6268|6270.8|6268|6270.4|6267.6|2
1617738270000|2021-04-06 19:44:30|6271.9|6269.1|6271.9|6269.1|6271.9|6269.1|6271.9|6269.1|0
1617738280000|2021-04-06 19:44:40|6271.4|6268.6|6270.9|6268.1|6271.8|6269|6270.9|6268.1|3
1617738290000|2021-04-06 19:44:50|6271.9|6269.1|6271.8|6269|6271.9|6269.1|6271.3|6268.5|4
1617738300000|2021-04-06 19:45:00|6271.4|6268.6|6271.4|6268.6|6271.8|6269|6271.4|6268.6|1
1617738310000|2021-04-06 19:45:10|6271.3|6268.5|6270.9|6268.1|6271.6|6268.8|6270.9|6268.1|6
1617738320000|2021-04-06 19:45:20|6270.8|6268|6271.8|6269|6271.8|6269|6270.4|6267.6|20
1617738330000|2021-04-06 19:45:30|6271.4|6268.6|6271|6268.2|6271.4|6268.6|6271|6268.2|0
1617738340000|2021-04-06 19:45:40|6271.4|6268.6|6271|6268.2|6271.4|6268.6|6271|6268.2|0
1617738360000|2021-04-06 19:46:00|6270.9|6268.1|6270.9|6268.1|6270.9|6268.1|6270.9|6268.1|0
1617738370000|2021-04-06 19:46:10|6270.5|6267.7|6270.9|6268.1|6270.9|6268.1|6270.5|6267.7|0
1617738390000|2021-04-06 19:46:30|6270.4|6267.6|6270.4|6267.6|6270.8|6268|6270.4|6267.6|0
1617738400000|2021-04-06 19:46:40|6270.8|6268|6270.9|6268.1|6270.9|6268.1|6270.4|6267.6|1
1617738420000|2021-04-06 19:47:00|||||||||1
1617738430000|2021-04-06 19:47:10|6272.8|6270|6272.9|6270.1|6273.4|6270.6|6272.8|6270|19
1617738440000|2021-04-06 19:47:20|6272.8|6270|6272.8|6270|6272.8|6270|6272.8|6270|1
1617738450000|2021-04-06 19:47:30|6273|6270.2|6272.9|6270.1|6273.9|6271.1|6272.9|6270.1|4
1617738460000|2021-04-06 19:47:40|6273|6270.2|6272.9|6270.1|6273|6270.2|6272.9|6270.1|2
1617738470000|2021-04-06 19:47:50|6272|6269.2|6272.4|6269.6|6272.4|6269.6|6272|6269.2|1
1617738480000|2021-04-06 19:48:00|6272.5|6269.7|6272|6269.2|6272.5|6269.7|6272|6269.2|2
1617738490000|2021-04-06 19:48:10|6271.5|6268.7|6270.9|6268.1|6271.5|6268.7|6270.5|6267.7|2
1617738500000|2021-04-06 19:48:20|6271.3|6268.5|6270.4|6267.6|6271.4|6268.6|6270.4|6267.6|2
1617738520000|2021-04-06 19:48:40|||||||||2
1617738540000|2021-04-06 19:49:00|6270|6267.2|6270|6267.2|6270|6267.2|6270|6267.2|1
1617738560000|2021-04-06 19:49:20|6268.9|6266.1|6268|6265.2|6268.9|6266.1|6268|6265.2|13
1617738580000|2021-04-06 19:49:40|6267.9|6265.1|6268.4|6265.6|6268.8|6266|6267.9|6265.1|5
1617738590000|2021-04-06 19:49:50|6268.8|6266|6269.2|6266.4|6269.5|6266.7|6268.4|6265.6|32
1617738600000|2021-04-06 19:50:00|6269|6266.2|6268.9|6266.1|6269|6266.2|6268.3|6265.5|13
1617738610000|2021-04-06 19:50:10|6268.4|6265.6|6268.8|6266|6268.8|6266|6268.4|6265.6|3
1617738620000|2021-04-06 19:50:20|6269.2|6266.4|6269.9|6267.1|6269.9|6267.1|6269.2|6266.4|13
1617738640000|2021-04-06 19:50:40|6270|6267.2|6271.8|6269|6271.8|6269|6270|6267.2|13
1617738650000|2021-04-06 19:50:50|6271.9|6269.1|6271.9|6269.1|6272.3|6269.5|6271.9|6269.1|15
1617738660000|2021-04-06 19:51:00|6271.8|6269|6271.8|6269|6271.8|6269|6271.8|6269|5
1617738670000|2021-04-06 19:51:10|||||||||2
1617738680000|2021-04-06 19:51:20|||||||||1
1617738690000|2021-04-06 19:51:30|6271.9|6269.1|6270.9|6268.1|6271.9|6269.1|6270.9|6268.1|7
1617738710000|2021-04-06 19:51:50|6270.2|6267.4|6269.9|6267.1|6270.2|6267.4|6269.9|6267.1|5
1617738730000|2021-04-06 19:52:10|6269.8|6267|6269.3|6266.5|6269.8|6267|6268.9|6266.1|2
1617738740000|2021-04-06 19:52:20|6268.9|6266.1|6267.9|6265.1|6268.9|6266.1|6267.9|6265.1|274
1617738760000|2021-04-06 19:52:40|6268.3|6265.5|6268.9|6266.1|6269.3|6266.5|6268.3|6265.5|3
1617738770000|2021-04-06 19:52:50|6268.5|6265.7|6267.9|6265.1|6268.5|6265.7|6267.9|6265.1|0
1617738780000|2021-04-06 19:53:00|6268.3|6265.5|6268.3|6265.5|6268.8|6266|6267.9|6265.1|8
1617738790000|2021-04-06 19:53:10|6268.8|6266|6268.8|6266|6268.8|6266|6268.8|6266|0
1617738800000|2021-04-06 19:53:20|6268.9|6266.1|6269.8|6267|6269.8|6267|6268.9|6266.1|1
1617738810000|2021-04-06 19:53:30|6269.6|6266.8|6269.3|6266.5|6269.6|6266.8|6269.3|6266.5|1
1617738820000|2021-04-06 19:53:40|6268.8|6266|6268.8|6266|6268.8|6266|6268.8|6266|0
1617738830000|2021-04-06 19:53:50|6268.4|6265.6|6268.3|6265.5|6268.4|6265.6|6268.3|6265.5|0
1617738840000|2021-04-06 19:54:00|6268.6|6265.8|6268.6|6265.8|6268.6|6265.8|6268.6|6265.8|0
1617738850000|2021-04-06 19:54:10|6268.8|6266|6268.8|6266|6268.8|6266|6268.8|6266|0
1617738860000|2021-04-06 19:54:20|6268.6|6265.8|6268.6|6265.8|6268.6|6265.8|6268.4|6265.6|3
1617738870000|2021-04-06 19:54:30|6268.8|6266|6268.8|6266|6268.8|6266|6268.8|6266|2
1617738880000|2021-04-06 19:54:40|6268.4|6265.6|6268.3|6265.5|6268.4|6265.6|6268.3|6265.5|0
1617738890000|2021-04-06 19:54:50|6268.6|6265.8|6268.3|6265.5|6268.8|6266|6268.3|6265.5|0
1617738900000|2021-04-06 19:55:00|6268.8|6266|6270.8|6268|6271.1|6268.3|6268.8|6266|4
1617738910000|2021-04-06 19:55:10|6270.3|6267.5|6270.4|6267.6|6270.4|6267.6|6270.3|6267.5|11
1617738920000|2021-04-06 19:55:20|6270.8|6268|6270.8|6268|6270.8|6268|6270.8|6268|0
1617738930000|2021-04-06 19:55:30|6270.9|6268.1|6270.3|6267.5|6270.9|6268.1|6270.3|6267.5|3
1617738940000|2021-04-06 19:55:40|6270.8|6268|6271.6|6268.8|6271.6|6268.8|6270.8|6268|5
1617738950000|2021-04-06 19:55:50|6271.8|6269|6270.9|6268.1|6271.8|6269|6270.9|6268.1|2
1617738960000|2021-04-06 19:56:00|6271.3|6268.5|6271.8|6269|6271.8|6269|6270.9|6268.1|1
1617738980000|2021-04-06 19:56:20|6271.9|6269.1|6274.4|6271.6|6274.8|6272|6271.9|6269.1|18
1617738990000|2021-04-06 19:56:30|6274.3|6271.5|6274.3|6271.5|6274.3|6271.5|6274.3|6271.5|0
1617739000000|2021-04-06 19:56:40|6274.8|6272|6274.8|6272|6274.8|6272|6274.8|6272|0
1617739010000|2021-04-06 19:56:50|6273.9|6271.1|6274.3|6271.5|6274.3|6271.5|6273.9|6271.1|11
1617739030000|2021-04-06 19:57:10|6273.9|6271.1|6273|6270.2|6273.9|6271.1|6273|6270.2|1
1617739040000|2021-04-06 19:57:20|6272.9|6270.1|6273.8|6271|6273.8|6271|6272.9|6270.1|1
1617739050000|2021-04-06 19:57:30|6273.4|6270.6|6273.3|6270.5|6273.8|6271|6273.3|6270.5|0
1617739060000|2021-04-06 19:57:40|6272.9|6270.1|6272.9|6270.1|6272.9|6270.1|6272.9|6270.1|0
1617739070000|2021-04-06 19:57:50|6272.4|6269.6|6272.3|6269.5|6272.8|6270|6272.3|6269.5|1
1617739080000|2021-04-06 19:58:00|6272.4|6269.6|6273.3|6270.5|6273.3|6270.5|6272.4|6269.6|7
1617739090000|2021-04-06 19:58:10|6272.9|6270.1|6272.5|6269.7|6273.3|6270.5|6271.9|6269.1|4
1617739110000|2021-04-06 19:58:30|6272.3|6269.5|6271.3|6268.5|6272.3|6269.5|6270.9|6268.1|3
1617739120000|2021-04-06 19:58:40|6271.8|6269|6271.8|6269|6271.8|6269|6271.8|6269|0
1617739130000|2021-04-06 19:58:50|6271.3|6268.5|6271.3|6268.5|6271.3|6268.5|6270.9|6268.1|0
1617739140000|2021-04-06 19:59:00|6271.6|6268.8|6271.8|6269|6271.8|6269|6271.6|6268.8|1
1617739150000|2021-04-06 19:59:10|6271.9|6269.1|6271.8|6269|6271.9|6269.1|6271.8|6269|2
1617739160000|2021-04-06 19:59:20|6272.3|6269.5|6272.8|6270|6272.8|6270|6271.9|6269.1|2
1617739170000|2021-04-06 19:59:30|6272|6269.2|6271.3|6268.5|6272.3|6269.5|6270.9|6268.1|6
1617739180000|2021-04-06 19:59:40|6271.8|6269|6271.8|6269|6271.8|6269|6271.8|6269|2
1617739190000|2021-04-06 19:59:50|6271.4|6268.6|6269|6266.2|6271.4|6268.6|6269|6266.2|5
1617739200000|2021-04-06 20:00:00|6268.9|6266.1|6270.3|6267.5|6270.3|6267.5|6268.5|6265.7|11
1617739210000|2021-04-06 20:00:10|6270.8|6268|6271.3|6268.5|6271.3|6268.5|6270.8|6268|4
1617739220000|2021-04-06 20:00:20|6270.9|6268.1|6270.9|6268.1|6271.3|6268.5|6270.9|6268.1|5
1617739230000|2021-04-06 20:00:30|||||||||3
1617739240000|2021-04-06 20:00:40|6270.5|6267.7|6270.9|6268.1|6270.9|6268.1|6270.5|6267.7|2
1617739250000|2021-04-06 20:00:50|6270.5|6267.7|6270.8|6268|6270.8|6268|6269.9|6267.1|36
1617739260000|2021-04-06 20:01:00|6270.9|6268.1|6271|6268.2|6271.4|6268.6|6270.9|6268.1|3
1617739270000|2021-04-06 20:01:10|6271.4|6268.6|6271|6268.2|6271.4|6268.6|6270.5|6267.7|3
1617739280000|2021-04-06 20:01:20|6271.4|6268.6|6271.4|6268.6|6271.4|6268.6|6271.4|6268.6|1
1617739290000|2021-04-06 20:01:30|6270.9|6268.1|6270.9|6268.1|6270.9|6268.1|6270.9|6268.1|2
1617739300000|2021-04-06 20:01:40|6270.8|6268|6270.4|6267.6|6270.8|6268|6270|6267.2|6
1617739310000|2021-04-06 20:01:50|6269.9|6267.1|6270.8|6268|6270.8|6268|6269.9|6267.1|4
1617739320000|2021-04-06 20:02:00|6270.4|6267.6|6270.8|6268|6270.8|6268|6270.4|6267.6|2
1617739330000|2021-04-06 20:02:10|6270.4|6267.6|6271.4|6268.6|6271.4|6268.6|6270.4|6267.6|6
1617739340000|2021-04-06 20:02:20|||||||||1
1617739350000|2021-04-06 20:02:30|6271.8|6269|6271.3|6268.5|6272.3|6269.5|6271.3|6268.5|1
1617739360000|2021-04-06 20:02:40|6271.4|6268.6|6271.5|6268.7|6271.9|6269.1|6271.4|6268.6|5
1617739370000|2021-04-06 20:02:50|6272.3|6269.5|6272.4|6269.6|6272.4|6269.6|6272.3|6269.5|0
1617739380000|2021-04-06 20:03:00|6272|6269.2|6271.5|6268.7|6272.3|6269.5|6271|6268.2|7
1617739400000|2021-04-06 20:03:20|6271.2|6268.4|6272.5|6269.7|6272.5|6269.7|6271|6268.2|5
1617739410000|2021-04-06 20:03:30|6272.9|6270.1|6272.5|6269.7|6272.9|6270.1|6272.5|6269.7|1
1617739420000|2021-04-06 20:03:40|6272.9|6270.1|6272.9|6270.1|6272.9|6270.1|6272.9|6270.1|0
1617739430000|2021-04-06 20:03:50|6273|6270.2|6273.9|6271.1|6273.9|6271.1|6273|6270.2|6
1617739440000|2021-04-06 20:04:00|6273.2|6270.4|6271.9|6269.1|6273.3|6270.5|6271.9|6269.1|4
1617739460000|2021-04-06 20:04:20|||||||||4
1617739470000|2021-04-06 20:04:30|6271.4|6268.6|6271|6268.2|6271.4|6268.6|6271|6268.2|1
1617739480000|2021-04-06 20:04:40|6270.3|6267.5|6270.9|6268.1|6270.9|6268.1|6269.9|6267.1|2
1617739490000|2021-04-06 20:04:50|||||||||2
1617739500000|2021-04-06 20:05:00|6271|6268.2|6270.5|6267.7|6271.4|6268.6|6270.5|6267.7|16
1617739510000|2021-04-06 20:05:10|6270.9|6268.1|6270.5|6267.7|6270.9|6268.1|6270.5|6267.7|0
1617739520000|2021-04-06 20:05:20|6270.8|6268|6270.4|6267.6|6270.8|6268|6270|6267.2|1
1617739530000|2021-04-06 20:05:30|6270.9|6268.1|6270.9|6268.1|6270.9|6268.1|6270.9|6268.1|0
1617739540000|2021-04-06 20:05:40|6270.5|6267.7|6270.5|6267.7|6270.5|6267.7|6270.5|6267.7|0
1617739550000|2021-04-06 20:05:50|6270.4|6267.6|6270.4|6267.6|6270.4|6267.6|6270.4|6267.6|1
1617739580000|2021-04-06 20:06:20|6271.5|6268.7|6270.9|6268.1|6271.5|6268.7|6270.7|6267.9|8
1617739600000|2021-04-06 20:06:40|6270.5|6267.7|6270.5|6267.7|6270.5|6267.7|6270.5|6267.7|9
1617739610000|2021-04-06 20:06:50|6270.4|6267.6|6270.9|6268.1|6270.9|6268.1|6270.4|6267.6|2
1617739630000|2021-04-06 20:07:10|6270.5|6267.7|6270.9|6268.1|6270.9|6268.1|6270.5|6267.7|9
1617739640000|2021-04-06 20:07:20|6271.3|6268.5|6271.4|6268.6|6271.4|6268.6|6271.3|6268.5|0
1617739650000|2021-04-06 20:07:30|6271.8|6269|6271.2|6268.4|6272|6269.2|6271.2|6268.4|3
1617739660000|2021-04-06 20:07:40|6270.9|6268.1|6271.5|6268.7|6271.9|6269.1|6270.9|6268.1|0
1617739680000|2021-04-06 20:08:00|6271.4|6268.6|6271.4|6268.6|6271.4|6268.6|6271.4|6268.6|0
1617739690000|2021-04-06 20:08:10|6271.9|6269.1|6272.9|6270.1|6272.9|6270.1|6271.9|6269.1|1
1617739700000|2021-04-06 20:08:20|6272.4|6269.6|6271.5|6268.7|6272.4|6269.6|6271.5|6268.7|0
1617739730000|2021-04-06 20:08:50|6272.9|6270.1|6271.9|6269.1|6272.9|6270.1|6271.9|6269.1|2
1617739740000|2021-04-06 20:09:00|6272|6269.2|6272.8|6270|6272.8|6270|6272|6269.2|3
1617739750000|2021-04-06 20:09:10|6273.3|6270.5|6272.5|6269.7|6273.3|6270.5|6272|6269.2|2
1617739760000|2021-04-06 20:09:20|6271.9|6269.1|6271.9|6269.1|6271.9|6269.1|6271.9|6269.1|11
1617739770000|2021-04-06 20:09:30|||||||||5
1617739780000|2021-04-06 20:09:40|6272.3|6269.5|6272.9|6270.1|6272.9|6270.1|6272.3|6269.5|3
1617739790000|2021-04-06 20:09:50|6272.5|6269.7|6272.9|6270.1|6272.9|6270.1|6272.5|6269.7|5
1617739800000|2021-04-06 20:10:00|6272.5|6269.7|6272.5|6269.7|6273.5|6270.7|6272.5|6269.7|0
1617739820000|2021-04-06 20:10:20|6272.9|6270.1|6272.9|6270.1|6272.9|6270.1|6272.9|6270.1|0
1617739840000|2021-04-06 20:10:40|6272.5|6269.7|6272.9|6270.1|6272.9|6270.1|6272.5|6269.7|0
1617739850000|2021-04-06 20:10:50|6272.5|6269.7|6272.9|6270.1|6272.9|6270.1|6271.9|6269.1|19
1617739880000|2021-04-06 20:11:20|||||||||1
1617739890000|2021-04-06 20:11:30|6273.4|6270.6|6273.4|6270.6|6273.4|6270.6|6273.4|6270.6|1
1617739900000|2021-04-06 20:11:40|6272.4|6269.6|6272.9|6270.1|6272.9|6270.1|6272.4|6269.6|2
1617739910000|2021-04-06 20:11:50|6273.5|6270.7|6273.5|6270.7|6273.5|6270.7|6273.5|6270.7|1
1617739940000|2021-04-06 20:12:20|6273.7|6270.9|6273.9|6271.1|6273.9|6271.1|6273.7|6270.9|3
1617739970000|2021-04-06 20:12:50|6273.5|6270.7|6273.5|6270.7|6273.5|6270.7|6273.5|6270.7|1
1617740010000|2021-04-06 20:13:30|||||||||8
1617740020000|2021-04-06 20:13:40|6273.9|6271.1|6273.5|6270.7|6273.9|6271.1|6273.5|6270.7|4
1617740030000|2021-04-06 20:13:50|6273.9|6271.1|6274.3|6271.5|6274.3|6271.5|6273.9|6271.1|2
1617740040000|2021-04-06 20:14:00|6274.4|6271.6|6274.5|6271.7|6274.9|6272.1|6274.4|6271.6|2
1617740050000|2021-04-06 20:14:10|6275|6272.2|6274.5|6271.7|6275|6272.2|6274.5|6271.7|1
1617740080000|2021-04-06 20:14:40|6273.8|6271|6273.5|6270.7|6273.8|6271|6273.4|6270.6|1
1617740100000|2021-04-06 20:15:00|6273.9|6271.1|6274.3|6271.5|6274.3|6271.5|6273.9|6271.1|1
1617740110000|2021-04-06 20:15:10|6274.5|6271.7|6274.9|6272.1|6275.9|6273.1|6274.5|6271.7|58
1617740120000|2021-04-06 20:15:20|6275.4|6272.6|6274.9|6272.1|6275.4|6272.6|6274.9|6272.1|3
1617740150000|2021-04-06 20:15:50|6273.9|6271.1|6274.4|6271.6|6274.4|6271.6|6273.9|6271.1|1
1617740160000|2021-04-06 20:16:00|6274.5|6271.7|6274.5|6271.7|6274.5|6271.7|6274.5|6271.7|0
1617740170000|2021-04-06 20:16:10|6274.9|6272.1|6274.9|6272.1|6274.9|6272.1|6274.9|6272.1|0
1617740200000|2021-04-06 20:16:40|6274|6271.2|6274.3|6271.5|6274.3|6271.5|6274|6271.2|2
1617740220000|2021-04-06 20:17:00|6274.4|6271.6|6274.4|6271.6|6274.4|6271.6|6274.4|6271.6|0
1617740230000|2021-04-06 20:17:10|6274.9|6272.1|6274.9|6272.1|6274.9|6272.1|6274.9|6272.1|0
1617740240000|2021-04-06 20:17:20|6274.5|6271.7|6274.8|6272|6275.5|6272.7|6274|6271.2|7
1617740250000|2021-04-06 20:17:30|6274.9|6272.1|6275|6272.2|6275|6272.2|6274.5|6271.7|1
1617740260000|2021-04-06 20:17:40|6275.4|6272.6|6276.8|6274|6276.8|6274|6275.4|6272.6|0
1617740270000|2021-04-06 20:17:50|6277.4|6274.6|6277.5|6274.7|6277.5|6274.7|6276.9|6274.1|3
1617740280000|2021-04-06 20:18:00|6276.8|6274|6276.5|6273.7|6276.9|6274.1|6276.5|6273.7|12
1617740290000|2021-04-06 20:18:10|6275.5|6272.7|6276.5|6273.7|6276.5|6273.7|6275.5|6272.7|11
1617740300000|2021-04-06 20:18:20|6276.9|6274.1|6276.5|6273.7|6276.9|6274.1|6276.5|6273.7|1
1617740310000|2021-04-06 20:18:30|6276|6273.2|6275.5|6272.7|6276|6273.2|6275.5|6272.7|2
1617740320000|2021-04-06 20:18:40|6275.9|6273.1|6275.9|6273.1|6275.9|6273.1|6275.9|6273.1|0
1617740340000|2021-04-06 20:19:00|6277.9|6275.1|6277.9|6275.1|6277.9|6275.1|6277.9|6275.1|8
1617740350000|2021-04-06 20:19:10|6278.5|6275.7|6277.9|6275.1|6278.9|6276.1|6277.9|6275.1|8
1617740380000|2021-04-06 20:19:40|6278.4|6275.6|6278.4|6275.6|6278.4|6275.6|6278.4|6275.6|1
1617740400000|2021-04-06 20:20:00|6278.5|6275.7|6278.9|6276.1|6278.9|6276.1|6278.5|6275.7|5
1617740410000|2021-04-06 20:20:10|6279|6276.2|6278.5|6275.7|6279|6276.2|6278.5|6275.7|2
1617740420000|2021-04-06 20:20:20|6276.9|6274.1|6277.5|6274.7|6277.5|6274.7|6276.9|6274.1|14
1617740430000|2021-04-06 20:20:30|6277.9|6275.1|6277.9|6275.1|6277.9|6275.1|6277.9|6275.1|0
1617740440000|2021-04-06 20:20:40|6278|6275.2|6277.9|6275.1|6278.4|6275.6|6277.9|6275.1|2
1617740450000|2021-04-06 20:20:50|6277.5|6274.7|6277.5|6274.7|6277.5|6274.7|6277.5|6274.7|1
1617740460000|2021-04-06 20:21:00|6277.9|6275.1|6277.9|6275.1|6277.9|6275.1|6277.9|6275.1|0
1617740470000|2021-04-06 20:21:10|6276.9|6274.1|6277.5|6274.7|6277.9|6275.1|6276.9|6274.1|1
1617740480000|2021-04-06 20:21:20|||||||||1
1617740500000|2021-04-06 20:21:40|6277.1|6274.3|6277.5|6274.7|6277.5|6274.7|6276.9|6274.1|2
1617740520000|2021-04-06 20:22:00|||||||||2
1617740530000|2021-04-06 20:22:10|||||||||2
1617740590000|2021-04-06 20:23:10|6278.5|6275.7|6278|6275.2|6278.5|6275.7|6278|6275.2|5
1617740610000|2021-04-06 20:23:30|6277.9|6275.1|6277.9|6275.1|6277.9|6275.1|6277.9|6275.1|0
1617740630000|2021-04-06 20:23:50|6277|6274.2|6276.5|6273.7|6277|6274.2|6276.5|6273.7|4
1617740640000|2021-04-06 20:24:00|6276.9|6274.1|6276.9|6274.1|6276.9|6274.1|6276.9|6274.1|0
1617740650000|2021-04-06 20:24:10|6276.5|6273.7|6276.9|6274.1|6276.9|6274.1|6276.5|6273.7|0
1617740660000|2021-04-06 20:24:20|6276.5|6273.7|6276.9|6274.1|6276.9|6274.1|6276.5|6273.7|6
1617740670000|2021-04-06 20:24:30|6278|6275.2|6278|6275.2|6278|6275.2|6278|6275.2|19
1617740710000|2021-04-06 20:25:10|||||||||17
1617740760000|2021-04-06 20:26:00|6278.7|6275.9|6279|6276.2|6279|6276.2|6278.7|6275.9|17
1617740770000|2021-04-06 20:26:10|||||||||3
1617740790000|2021-04-06 20:26:30|6278.6|6275.8|6278.4|6275.6|6278.6|6275.8|6278.4|6275.6|0
1617740800000|2021-04-06 20:26:40|6277.5|6274.7|6277.5|6274.7|6277.5|6274.7|6277.5|6274.7|2
1617740810000|2021-04-06 20:26:50|||||||||1
1617740820000|2021-04-06 20:27:00|6277.9|6275.1|6277.5|6274.7|6277.9|6275.1|6277.5|6274.7|0
1617740860000|2021-04-06 20:27:40|6277.6|6274.8|6278.4|6275.6|6278.4|6275.6|6277.6|6274.8|3
1617740880000|2021-04-06 20:28:00|6278.6|6274.6|6278.6|6274.6|6278.6|6274.6|6278.6|6274.6|3
1617740910000|2021-04-06 20:28:30|6277.5|6274.7|6277.5|6274.7|6277.5|6274.7|6277.5|6274.7|18
1617740950000|2021-04-06 20:29:10|||||||||1
1617740960000|2021-04-06 20:29:20|||||||||6
1617740970000|2021-04-06 20:29:30|6277.6|6274.8|6278.6|6274.6|6278.6|6274.8|6277.6|6274.6|4
1617741000000|2021-04-06 20:30:00|6277.3|6274.5|6255.6|6251.6|6279|6274.8|6254|6248.8|134
1617741010000|2021-04-06 20:30:10|6259.6|6249.6|6260.5|6256.5|6264|6256.7|6257.4|6249.1|20
1617741020000|2021-04-06 20:30:20|6264|6254|6264.1|6254.1|6264.5|6254.5|6264|6254|0
1617741030000|2021-04-06 20:30:30|6264|6254|6260.4|6257.6|6264|6257.7|6259.9|6254|5
1617741040000|2021-04-06 20:30:40|6260.2|6257.4|6257.9|6255.1|6261.5|6257.7|6257|6254.2|31
1617741050000|2021-04-06 20:30:50|6258.1|6255.3|6261.4|6258.6|6261.4|6258.6|6257.4|6254.6|6
1617741060000|2021-04-06 20:31:00|6262.3|6258.3|6262.4|6259.6|6262.5|6259.6|6261.9|6258.3|7
1617741070000|2021-04-06 20:31:10|6262.7|6259.9|6261.5|6258.7|6262.9|6260.1|6261.5|6258.7|19
1617741080000|2021-04-06 20:31:20|6261.1|6258.3|6260.6|6256.6|6261.4|6258.6|6259.9|6256.6|28
1617741100000|2021-04-06 20:31:40|6261.5|6257.5|6261.4|6258.6|6261.5|6258.6|6260.5|6257.5|3
1617741110000|2021-04-06 20:31:50|6262.9|6260.1|6263.2|6260.4|6263.2|6260.4|6262.9|6260.1|13
1617741120000|2021-04-06 20:32:00|6263.4|6260.6|6264.4|6261.6|6265.4|6262.6|6263.4|6260.6|5
1617741130000|2021-04-06 20:32:10|6262.9|6260.1|6263.4|6260.6|6263.4|6260.6|6262.5|6259.7|20
1617741140000|2021-04-06 20:32:20|6263.7|6260.9|6265.2|6262.4|6265.2|6262.4|6263.7|6260.9|5
1617741150000|2021-04-06 20:32:30|6265.4|6262.6|6266.5|6262.5|6266.5|6263.4|6265.4|6262.5|16
1617741160000|2021-04-06 20:32:40|6266.2|6263.4|6263.4|6260.6|6267.9|6265.1|6263.4|6260.6|123
1617741170000|2021-04-06 20:32:50|6263.5|6259.5|6264.9|6262.1|6264.9|6262.1|6262.4|6259.5|45
1617741180000|2021-04-06 20:33:00|6265.4|6262.6|6265.4|6262.6|6265.4|6262.6|6264.9|6262.1|7
1617741190000|2021-04-06 20:33:10|6264.9|6262.1|6263.9|6261.1|6264.9|6262.1|6263.9|6261.1|3
1617741200000|2021-04-06 20:33:20|||||||||2
1617741210000|2021-04-06 20:33:30|6264.4|6261.6|6264.4|6261.6|6264.4|6261.6|6264.4|6261.6|8
1617741220000|2021-04-06 20:33:40|6264.7|6261.9|6265.4|6262.6|6265.4|6262.6|6264.7|6261.9|6
1617741230000|2021-04-06 20:33:50|6265.7|6262.9|6265.9|6263.1|6265.9|6263.1|6265.4|6262.6|4
1617741240000|2021-04-06 20:34:00|6266.2|6263.4|6265.4|6262.6|6267.2|6264.4|6265.4|6262.6|12
1617741250000|2021-04-06 20:34:10|6265|6262.2|6264.9|6262.1|6265|6262.2|6263.9|6261.1|62
1617741260000|2021-04-06 20:34:20|6265.4|6262.6|6267.4|6264.6|6267.9|6265.1|6265.4|6262.5|98
1617741270000|2021-04-06 20:34:30|6267.9|6265.1|6267.4|6264.6|6267.9|6265.1|6266.9|6264.1|2
1617741280000|2021-04-06 20:34:40|6266.9|6264.1|6266.9|6264.1|6266.9|6264.1|6266.9|6264.1|0
1617741290000|2021-04-06 20:34:50|6267.9|6265.1|6267.9|6265.1|6267.9|6265.1|6267.9|6265.1|7
1617741300000|2021-04-06 20:35:00|||||||||8
1617741310000|2021-04-06 20:35:10|6268.6|6265.8|6269.9|6267.1|6270.5|6267.6|6268.6|6265.8|64
1617741320000|2021-04-06 20:35:20|6269.4|6266.6|6268.5|6265.7|6269.4|6266.6|6268.4|6265.6|26
1617741330000|2021-04-06 20:35:30|6268.9|6266.1|6269.2|6266.4|6269.4|6266.6|6268.9|6266.1|3
1617741340000|2021-04-06 20:35:40|6268.9|6266.1|6268.5|6265.7|6268.9|6266.1|6268.5|6265.7|2
1617741350000|2021-04-06 20:35:50|||||||||25
1617741360000|2021-04-06 20:36:00|6268.9|6266.1|6268|6265.2|6268.9|6266.1|6267.9|6265.1|24
1617741370000|2021-04-06 20:36:10|6267.9|6265.1|6264.4|6261.6|6267.9|6265.1|6262.9|6260.1|51
1617741380000|2021-04-06 20:36:20|6264.1|6261.3|6265.4|6262.6|6265.4|6262.6|6263.4|6260.6|12
1617741390000|2021-04-06 20:36:30|6264.9|6262.1|6264.4|6261.6|6264.9|6262.1|6264.4|6261.6|3
1617741400000|2021-04-06 20:36:40|6264.9|6262.1|6265.4|6262.6|6265.7|6262.9|6264.4|6261.3|5
1617741420000|2021-04-06 20:37:00|6264.4|6261.6|6264.4|6261.6|6264.4|6261.6|6264.4|6261.6|7
1617741430000|2021-04-06 20:37:10|6265.4|6262.6|6265.4|6262.6|6265.4|6262.6|6264.4|6261.6|8
1617741440000|2021-04-06 20:37:20|6264.5|6261.7|6265.4|6262.6|6265.4|6262.6|6264.5|6261.7|7
1617741450000|2021-04-06 20:37:30|6265.5|6262.7|6265.4|6262.6|6266.5|6262.7|6264.9|6262.1|10
1617741460000|2021-04-06 20:37:40|6265.7|6262.9|6265.7|6262.9|6265.7|6262.9|6265.7|6262.9|0
1617741470000|2021-04-06 20:37:50|6264.4|6261.6|6264.5|6261.7|6265.6|6261.7|6264.4|6261.6|18
1617741480000|2021-04-06 20:38:00|6264.4|6261.6|6263.9|6261.1|6264.4|6261.6|6263.9|6261.1|0
1617741510000|2021-04-06 20:38:30|6263.6|6260.8|6263.9|6261.1|6263.9|6261.1|6262.9|6260.1|4
1617741520000|2021-04-06 20:38:40|6263.7|6260.9|6263.9|6261.1|6263.9|6261.1|6263.4|6260.6|1
1617741530000|2021-04-06 20:38:50|6262.9|6260.1|6262.3|6258.3|6262.9|6260.1|6259.4|6255.6|24
1617741540000|2021-04-06 20:39:00|6262.5|6258.5|6262.4|6259.6|6262.5|6259.6|6262.2|6258.5|1
1617741550000|2021-04-06 20:39:10|6261.5|6258.7|6262.7|6259.9|6262.7|6259.9|6261.5|6258.6|2
1617741570000|2021-04-06 20:39:30|6262.9|6260.1|6263.5|6260.7|6263.9|6261.1|6262.7|6259.9|5
1617741590000|2021-04-06 20:39:50|6262.9|6260.1|6262.6|6259.8|6263.6|6260.1|6262.5|6259.5|1
1617741600000|2021-04-06 20:40:00|6262.4|6259.6|6263.9|6261.1|6263.9|6261.1|6262.4|6259.6|6
1617741610000|2021-04-06 20:40:10|6263.5|6260.7|6262.9|6260.1|6263.5|6260.7|6262.9|6260.1|1
1617741620000|2021-04-06 20:40:20|6262.5|6259.7|6262.5|6259.7|6262.5|6259.7|6262.5|6259.7|0
1617741630000|2021-04-06 20:40:30|6262.4|6259.6|6262.4|6259.6|6262.4|6259.6|6262.4|6259.6|0
1617741640000|2021-04-06 20:40:40|6262.9|6260.1|6261.5|6258.7|6262.9|6260.1|6261.5|6258.7|1
1617741650000|2021-04-06 20:40:50|6261.9|6259.1|6261.5|6258.7|6261.9|6259.1|6261.5|6258.7|2
1617741660000|2021-04-06 20:41:00|6262.3|6259.5|6263.7|6260.9|6263.7|6260.9|6262.3|6259.5|11
1617741670000|2021-04-06 20:41:10|6263.4|6260.6|6265.4|6262.6|6265.4|6262.6|6263.4|6260.6|11
1617741680000|2021-04-06 20:41:20|6265|6262.2|6264.9|6262.1|6265|6262.2|6264.9|6262.1|4
1617741690000|2021-04-06 20:41:30|6264.4|6261.6|6264.4|6261.6|6264.4|6261.6|6264.4|6261.6|0
1617741700000|2021-04-06 20:41:40|||||||||20
1617741710000|2021-04-06 20:41:50|6265.4|6262.6|6265.4|6262.6|6265.4|6262.6|6265.4|6262.6|2
1617741720000|2021-04-06 20:42:00|6265.7|6262.9|6264.6|6261.8|6265.9|6263.1|6264.6|6261.8|5
1617741730000|2021-04-06 20:42:10|6264.5|6261.7|6265.4|6262.6|6265.5|6262.6|6264.5|6261.5|6
1617741750000|2021-04-06 20:42:30|6264.1|6261.3|6263.4|6260.6|6264.1|6261.3|6263.4|6260.6|2
1617741760000|2021-04-06 20:42:40|6263|6260.2|6261.4|6258.6|6263|6260.2|6261.4|6258.6|8
1617741770000|2021-04-06 20:42:50|6262.4|6259.6|6262.4|6259.6|6262.4|6259.6|6262.4|6259.6|14
1617741780000|2021-04-06 20:43:00|6261.9|6259.1|6262.4|6259.6|6262.4|6259.6|6261.9|6259.1|5
1617741790000|2021-04-06 20:43:10|6262.5|6259.7|6261.9|6259.1|6262.9|6260.1|6261.9|6259.1|5
1617741800000|2021-04-06 20:43:20|6262.2|6259.4|6262|6259.2|6262.2|6259.4|6262|6259.2|5
1617741810000|2021-04-06 20:43:30|6261.9|6259.1|6260.6|6256.6|6261.9|6259.1|6260.4|6256.6|4
1617741820000|2021-04-06 20:43:40|6261.4|6258.6|6263.4|6260.6|6263.4|6260.6|6261.4|6258.6|11
1617741830000|2021-04-06 20:43:50|6263.2|6260.4|6262.9|6260.1|6263.9|6261.1|6262.9|6260.1|12
1617741840000|2021-04-06 20:44:00|6263|6260.2|6262.9|6260.1|6263.4|6260.6|6262.9|6260.1|3
1617741850000|2021-04-06 20:44:10|6263.4|6260.6|6263.4|6260.6|6263.4|6260.6|6263.4|6260.6|7
1617741860000|2021-04-06 20:44:20|||||||||2
1617741870000|2021-04-06 20:44:30|6264.2|6261.4|6264.2|6261.4|6264.2|6261.4|6264.2|6261.4|1
1617741880000|2021-04-06 20:44:40|6264.4|6261.6|6263.9|6261.1|6264.4|6261.6|6263.9|6261.1|10
1617741890000|2021-04-06 20:44:50|6264.4|6261.6|6265.2|6262.4|6265.6|6262.6|6264.4|6261.6|10
1617741900000|2021-04-06 20:45:00|6265.4|6262.6|6264.4|6261.6|6266|6262.6|6264.4|6261.5|7
1617741910000|2021-04-06 20:45:10|6265.2|6262.4|6265.4|6262.6|6265.4|6262.6|6265.2|6262.4|5
1617741930000|2021-04-06 20:45:30|||||||||4
1617741940000|2021-04-06 20:45:40|||||||||4
1617741950000|2021-04-06 20:45:50|||||||||11
1617741960000|2021-04-06 20:46:00|6265.7|6262.9|6265.9|6263.1|6265.9|6263.1|6265.7|6262.9|1
1617741970000|2021-04-06 20:46:10|||||||||1
1617741980000|2021-04-06 20:46:20|6266.4|6263.6|6266.4|6263.6|6266.4|6263.6|6266.4|6263.6|3
1617742010000|2021-04-06 20:46:50|6265.9|6263.1|6266|6263.2|6266|6263.2|6265.9|6263.1|32
1617742020000|2021-04-06 20:47:00|||||||||1
1617742030000|2021-04-06 20:47:10|6267.9|6265.1|6267.6|6263.6|6268.2|6265.4|6266.3|6263.5|10
1617742050000|2021-04-06 20:47:30|6267.7|6264.9|6268.1|6265.3|6268.2|6265.4|6267.7|6263.7|1
1617742060000|2021-04-06 20:47:40|6268.2|6265.4|6267.6|6263.6|6268.2|6265.4|6266.6|6263.5|3
1617742070000|2021-04-06 20:47:50|6267.1|6263.1|6265.6|6261.6|6267.1|6263.1|6265.6|6261.6|2
1617742080000|2021-04-06 20:48:00|6265.4|6262.6|6265.4|6262.6|6265.7|6262.9|6265.4|6261.6|2
1617742090000|2021-04-06 20:48:10|||||||||2
1617742110000|2021-04-06 20:48:30|||||||||2
1617742120000|2021-04-06 20:48:40|6265.7|6262.9|6266.1|6263.3|6266.3|6263.3|6265.4|6262.3|3
1617742130000|2021-04-06 20:48:50|6266.3|6262.3|6265.4|6262.6|6266.3|6262.6|6265.4|6262.3|2
1617742140000|2021-04-06 20:49:00|6266.3|6262.3|6264.9|6262.1|6266.3|6262.7|6264.9|6262.1|9
1617742150000|2021-04-06 20:49:10|6265.4|6262.6|6260.4|6257.6|6265.4|6262.6|6260|6256.6|22
1617742160000|2021-04-06 20:49:20|6260.6|6256.6|6258.5|6255.7|6260.6|6256.7|6258.5|6255.7|9
1617742170000|2021-04-06 20:49:30|6258.4|6255.6|6257.9|6255.1|6259.2|6256.4|6257.9|6255.1|22
1617742180000|2021-04-06 20:49:40|6257.5|6254.7|6258.9|6256.1|6258.9|6256.1|6257.4|6254.6|8
1617742190000|2021-04-06 20:49:50|6259|6256.2|6260.4|6257.6|6260.4|6257.6|6258.9|6256.1|8
1617742200000|2021-04-06 20:50:00|6261.5|6257.5|6259.4|6256.6|6261.9|6259.1|6259.4|6256.6|13
1617742210000|2021-04-06 20:50:10|6259.5|6256.7|6259.4|6256.6|6260.5|6256.7|6259.4|6256.5|3
1617742260000|2021-04-06 20:51:00|6260.5|6256.5|6258.1|6255.3|6262.4|6259.6|6258.1|6255.3|11
1617742270000|2021-04-06 20:51:10|6257.6|6254.8|6257.5|6254.7|6257.6|6254.8|6257|6254.2|4
1617742280000|2021-04-06 20:51:20|6258.9|6256.1|6258.5|6255.7|6259.5|6256.1|6258.5|6255.5|1
1617742290000|2021-04-06 20:51:30|6258.4|6255.6|6258.4|6255.6|6258.4|6255.6|6258.4|6255.6|0
1617742300000|2021-04-06 20:51:40|||||||||2
1617742310000|2021-04-06 20:51:50|6257.4|6254.6|6258.4|6255.6|6258.4|6255.6|6257.4|6254.6|1
1617742320000|2021-04-06 20:52:00|6259.1|6256.3|6260.3|6256.3|6260.3|6256.6|6259.1|6256.3|1
1617742330000|2021-04-06 20:52:10|6260.5|6256.5|6260.5|6256.5|6260.5|6256.5|6260.5|6256.5|0
1617742370000|2021-04-06 20:52:50|6260.9|6258.1|6261.2|6258.4|6261.2|6258.4|6260.9|6258.1|1
1617742380000|2021-04-06 20:53:00|||||||||1
1617742390000|2021-04-06 20:53:10|6261.6|6258.8|6261.9|6259.1|6261.9|6259.1|6261.6|6258.8|6
1617742400000|2021-04-06 20:53:20|6262.9|6260.1|6262.4|6259.6|6262.9|6260.1|6262.4|6259.6|7
1617742460000|2021-04-06 20:54:20|6263.4|6260.6|6263.4|6260.6|6263.4|6260.6|6263.4|6260.6|2
1617742470000|2021-04-06 20:54:30|6262.6|6259.8|6262.6|6259.8|6262.6|6259.8|6262.6|6259.8|1
1617742480000|2021-04-06 20:54:40|6262.4|6259.6|6260.5|6257.7|6262.4|6259.6|6260.4|6257.3|9
1617742490000|2021-04-06 20:54:50|6261.3|6257.3|6261.3|6257.3|6261.3|6257.3|6261.3|6257.3|0
1617742500000|2021-04-06 20:55:00|6261.5|6257.5|6262.6|6258.6|6266.7|6261.1|6260.9|6255|24
1617742510000|2021-04-06 20:55:10|6262.5|6258.5|6265|6255|6265|6258.5|6262.5|6255|1
1617742520000|2021-04-06 20:55:20|6262.5|6258.5|6258.8|6256|6262.5|6258.5|6258.8|6256|2
1617742530000|2021-04-06 20:55:30|6258.4|6255.6|6258.4|6255.6|6258.4|6255.6|6258.4|6255.6|0
1617742540000|2021-04-06 20:55:40|6258.6|6254.6|6258.5|6254.5|6258.6|6254.6|6258.5|6254.5|1
1617742550000|2021-04-06 20:55:50|6263|6253|6262.6|6252.6|6263.5|6253.5|6262.6|6252.6|4
1617742560000|2021-04-06 20:56:00|6262.5|6252.5|6263|6253|6263.5|6255.5|6259.5|6252.5|6
1617742580000|2021-04-06 20:56:20|6262.5|6252.5|6262.5|6252.5|6262.5|6252.5|6262.5|6252.5|4
1617742610000|2021-04-06 20:56:50|6262|6252|6262|6252|6262|6252|6262|6252|0
1617742630000|2021-04-06 20:57:10|6262.1|6252.1|6262.5|6252.5|6262.8|6252.8|6262.1|6252.1|1
1617742640000|2021-04-06 20:57:20|6262.8|6252.8|6259.6|6255.6|6263|6255.6|6259.6|6252.5|0
1617742650000|2021-04-06 20:57:30|6259.5|6255.5|6263|6253|6263.1|6256.5|6259.5|6252.5|1
1617742670000|2021-04-06 20:57:50|6262.5|6252.5|6262.5|6252.5|6262.5|6252.5|6262.5|6252.5|1
1617742680000|2021-04-06 20:58:00|6262.1|6252.1|6264.5|6254.5|6264.5|6255.5|6259.5|6252|2
1617742690000|2021-04-06 20:58:10|6264.8|6254.8|6262.5|6252.5|6265|6255|6262.5|6252.5|6
1617742700000|2021-04-06 20:58:20|6263|6253|6259.6|6255.6|6263|6255.6|6259.6|6253|0
1617742710000|2021-04-06 20:58:30|6259.5|6255.5|6259.5|6255.5|6259.5|6255.5|6259.5|6255.5|0
1617742720000|2021-04-06 20:58:40|6259.2|6256.4|6264|6254|6264.2|6256.6|6259.2|6254|2
1617742740000|2021-04-06 20:59:00|6260.6|6256.6|6259.4|6256.6|6260.6|6256.6|6259.4|6256.6|2
1617742750000|2021-04-06 20:59:10|6259|6256.2|6259|6256.2|6259|6256.2|6259|6256.2|7
1617742760000|2021-04-06 20:59:20|6258.9|6256.1|6258.9|6256.1|6259.4|6256.6|6258.9|6256.1|33
1617742770000|2021-04-06 20:59:30|6260.5|6256.5|6259.4|6256.6|6260.5|6256.6|6259.4|6256.5|21
1617742780000|2021-04-06 20:59:40|6260.5|6256.5|6259.4|6256.6|6260.5|6256.7|6259.4|6256.5|1
1617742790000|2021-04-06 20:59:50|6260.5|6256.5|6260.5|6256.5|6260.5|6256.5|6260.5|6256.5|5
1617742800000|2021-04-06 21:00:00|6259.5|6256.7|6264|6254|6264.3|6256.7|6259.4|6253.7|7
1617742820000|2021-04-06 21:00:20|6260.5|6256.5|6260.5|6256.5|6260.5|6256.5|6260.5|6256.5|0
1617742840000|2021-04-06 21:00:40|||||||||11
1617742860000|2021-04-06 21:01:00|6259.4|6256.6|6259.4|6256.6|6259.4|6256.6|6259.4|6256.6|0
1617742960000|2021-04-06 21:02:40|6259.5|6256.7|6259.5|6256.7|6259.5|6256.7|6259.5|6256.7|0
1617743390000|2021-04-06 21:09:50|||||||||2
1617743540000|2021-04-06 21:12:20|6259.3|6256.5|6259.3|6256.5|6259.3|6256.5|6259.3|6256.5|8
1617743550000|2021-04-06 21:12:30|6258.8|6256|6258.8|6256|6258.8|6256|6258.8|6256|0
1617743610000|2021-04-06 21:13:30|6257.8|6255|6257.8|6255|6257.8|6255|6257.8|6255|72
1617743620000|2021-04-06 21:13:40|6256.8|6254|6254.8|6252|6256.8|6254|6254.8|6252|7
1617743630000|2021-04-06 21:13:50|||||||||22
1617743760000|2021-04-06 21:16:00|||||||||25
1617743810000|2021-04-06 21:16:50|6254.6|6251.8|6254.6|6251.8|6254.6|6251.8|6254.6|6251.8|172
1617743860000|2021-04-06 21:17:40|6254.7|6251.9|6254.7|6251.9|6254.7|6251.9|6254.7|6251.9|0
1617744030000|2021-04-06 21:20:30|6257.3|6253.3|6257.3|6253.3|6257.3|6253.3|6257.3|6253.3|2
1617744040000|2021-04-06 21:20:40|6260.7|6250.7|6261.3|6251.3|6261.3|6254.3|6258.2|6250.7|0
1617744050000|2021-04-06 21:20:50|6258.3|6254.3|6260.8|6250.8|6260.8|6254.3|6258.3|6250.8|0
1617744170000|2021-04-06 21:22:50|6258.2|6254.2|6260.8|6250.8|6260.8|6254.2|6258.2|6250.8|0
1617744180000|2021-04-06 21:23:00|6256.1|6253.3|6255.3|6252.5|6256.1|6253.3|6255.3|6252.5|1
1617744190000|2021-04-06 21:23:10|6255.2|6252.4|6255.2|6252.4|6255.2|6252.4|6255.2|6252.4|0
1617745040000|2021-04-06 21:37:20|||||||||3
1617745310000|2021-04-06 21:41:50|||||||||2
1617745320000|2021-04-06 21:42:00|||||||||2
1617745350000|2021-04-06 21:42:30|6255.4|6251.4|6255.3|6251.3|6255.4|6251.4|6255.3|6251.3|2
1617745360000|2021-04-06 21:42:40|||||||||2
1617745400000|2021-04-06 21:43:20|6260.3|6250.3|6260.3|6250.3|6260.3|6250.3|6260.3|6250.3|3
1617745410000|2021-04-06 21:43:30|6260.7|6250.7|6260.8|6250.8|6260.8|6250.8|6260.7|6250.7|0
1617745460000|2021-04-06 21:44:20|6253.7|6250.9|6253.7|6250.9|6253.7|6250.9|6253.7|6250.9|2
1617745480000|2021-04-06 21:44:40|||||||||1
1617745490000|2021-04-06 21:44:50|6254.4|6251.6|6259.8|6249.8|6259.8|6251.6|6254.4|6249.8|8
1617745500000|2021-04-06 21:45:00|6260.3|6250.3|6259.3|6249.3|6260.7|6250.7|6259.3|6249.3|0
1617745920000|2021-04-06 21:52:00|6259.7|6249.7|6259.3|6249.3|6259.8|6249.8|6259.3|6249.3|0
1617746050000|2021-04-06 21:54:10|6259.4|6249.4|6259.4|6249.4|6259.4|6249.4|6259.4|6249.4|0
1617746100000|2021-04-06 21:55:00|6260.2|6250.2|6260.9|6250.9|6260.9|6250.9|6260.2|6250.2|0
1617746110000|2021-04-06 21:55:10|6261.3|6251.3|6259.9|6249.9|6261.4|6251.4|6259.9|6249.9|0
1617746130000|2021-04-06 21:55:30|6259.5|6249.5|6259.4|6249.4|6259.5|6249.5|6259.4|6249.4|0
1617746220000|2021-04-06 21:57:00|6261.3|6251.3|6262.4|6252.4|6262.4|6252.4|6261.3|6251.3|0
1617746230000|2021-04-06 21:57:10|6262.9|6252.9|6262.5|6252.5|6262.9|6252.9|6262.5|6252.5|0
1617746240000|2021-04-06 21:57:20|6262.8|6252.8|6261.9|6251.9|6262.9|6252.9|6261.4|6251.4|0
1617746260000|2021-04-06 21:57:40|6254.8|6252|6260.5|6250.5|6260.5|6252|6254.3|6250.5|0
1617746270000|2021-04-06 21:57:50|6261.9|6251.9|6261.9|6251.9|6261.9|6251.9|6261.9|6251.9|0
1617746300000|2021-04-06 21:58:20|6255.7|6252.9|6261.4|6251.4|6261.4|6252.9|6254.3|6250.5|0
1617746310000|2021-04-06 21:58:30|6261.9|6251.9|6261.9|6251.9|6261.9|6251.9|6261.9|6251.9|0
1617746320000|2021-04-06 21:58:40|6261.5|6251.5|6261.4|6251.4|6261.5|6251.5|6261.4|6251.4|0
1617746330000|2021-04-06 21:58:50|6261.8|6251.8|6261.9|6251.9|6261.9|6251.9|6261.8|6251.8|0
1617746340000|2021-04-06 21:59:00|6262.4|6252.4|6263.4|6253.4|6263.4|6253.4|6262.4|6252.4|0
1617746350000|2021-04-06 21:59:10|6263.8|6253.8|6264.4|6254.4|6264.4|6254.4|6263.4|6253.4|1
1617746390000|2021-04-06 21:59:50|6265.5|6255.5|6266.4|6256.4|6266.4|6256.4|6265.5|6255.5|0
1617753600000|2021-04-07 00:00:00|6255.7|6252.9|6255.7|6252.9|6256.7|6253.9|6255.4|6252.6|11
1617753610000|2021-04-07 00:00:10|6256.2|6253.4|6256.2|6253.4|6256.2|6253.4|6256.2|6253.4|3
1617753620000|2021-04-07 00:00:20|6256.7|6253.9|6258.7|6255.9|6260.3|6257.4|6256.7|6253.9|30
1617753630000|2021-04-07 00:00:30|6259.1|6256.3|6259.1|6256.3|6259.6|6256.8|6259.1|6256.3|11
1617753640000|2021-04-07 00:00:40|6258.2|6255.4|6258.2|6255.4|6258.2|6255.4|6258.2|6255.4|1
1617753650000|2021-04-07 00:00:50|6258.4|6255.6|6255.2|6252.4|6258.4|6255.6|6255.1|6252.3|24
1617753660000|2021-04-07 00:01:00|6256.3|6252.3|6255.7|6252.9|6256.5|6253.1|6255.2|6252.3|0
1617753670000|2021-04-07 00:01:10|6255.6|6252.8|6257.1|6254.3|6257.1|6254.3|6255.6|6252.8|13
1617753680000|2021-04-07 00:01:20|6258.8|6254.8|6260.2|6257.4|6260.3|6257.4|6258.2|6254.8|3
1617753690000|2021-04-07 00:01:30|6259.6|6256.8|6262|6259.2|6262.3|6259.3|6259.6|6256.8|2
1617753700000|2021-04-07 00:01:40|6262.1|6259.3|6261.6|6258.8|6262.3|6259.3|6260.1|6257.3|11
1617753710000|2021-04-07 00:01:50|6261.2|6258.4|6260.6|6257.8|6261.6|6258.8|6260.6|6257.8|8
1617753720000|2021-04-07 00:02:00|6260.7|6257.9|6261.2|6258.4|6262.3|6258.4|6260.7|6257.9|2
1617753730000|2021-04-07 00:02:10|6262.2|6258.2|6262.1|6259.3|6262.6|6259.8|6261.6|6258.2|1
1617753740000|2021-04-07 00:02:20|6261.4|6258.6|6261.1|6258.3|6261.4|6258.6|6260.2|6257.2|3
1617753760000|2021-04-07 00:02:40|6261.2|6257.2|6261.2|6257.2|6261.6|6258.3|6260.6|6257.2|0
1617753770000|2021-04-07 00:02:50|6261|6258.2|6261.2|6257.2|6261.2|6258.3|6261|6257.2|0
1617753780000|2021-04-07 00:03:00|6260.6|6257.8|6260|6257.2|6260.6|6257.8|6259.1|6256.3|1
1617753800000|2021-04-07 00:03:20|6261.1|6257.1|6260|6257.2|6261.1|6257.2|6260|6256.9|0
1617753810000|2021-04-07 00:03:30|6260.9|6256.9|6260.8|6258|6260.9|6258|6260.8|6256.9|0
1617753820000|2021-04-07 00:03:40|6261.2|6258.4|6261.2|6258.4|6261.2|6258.4|6261.2|6258.4|0
1617753830000|2021-04-07 00:03:50|6261.6|6258.8|6261.6|6258.8|6261.6|6258.8|6261.6|6258.8|0
1617753840000|2021-04-07 00:04:00|6261.2|6258.4|6261.2|6258.4|6261.5|6258.4|6261.2|6257.5|0
1617753860000|2021-04-07 00:04:20|6261.5|6257.5|6261.2|6257.2|6261.5|6258.2|6260.2|6257.2|3
1617753870000|2021-04-07 00:04:30|6260.2|6257.4|6261.3|6257.3|6261.3|6257.4|6260.2|6257.3|0
1617753880000|2021-04-07 00:04:40|6260.2|6257.4|6261.2|6257.2|6261.5|6257.7|6260.2|6257.2|0
1617753890000|2021-04-07 00:04:50||6258.4||6258.4||6258.4||6258.4|2
1617753900000|2021-04-07 00:05:00|6260.5|6257.7|6261.1|6258.3|6261.2|6258.4|6260.2|6257.4|4
1617753910000|2021-04-07 00:05:10|6261.5|6258.7|6261.1|6258.3|6261.5|6258.7|6261.1|6258.3|9
1617753920000|2021-04-07 00:05:20|6260.4|6257.6|6261|6258.2|6261.2|6258.3|6260.1|6257.2|4
1617753930000|2021-04-07 00:05:30|6261.1|6258.3|6261.1|6258.3|6261.3|6258.3|6261.1|6257.2|6
1617753940000|2021-04-07 00:05:40|6260.4|6257.6|6261.1|6258.3|6261.3|6258.3|6260.1|6256.7|0
1617753950000|2021-04-07 00:05:50|||||||||3
1617753960000|2021-04-07 00:06:00|6261.5|6258.7|6261.1|6258.3|6261.6|6258.8|6261.1|6258.3|3
1617753970000|2021-04-07 00:06:10|6261.2|6258.4|6261.6|6258.8|6261.6|6258.8|6261.2|6258.4|4
1617753980000|2021-04-07 00:06:20|6261.1|6258.3|6261.6|6258.8|6261.6|6258.8|6261.1|6258.3|0
1617753990000|2021-04-07 00:06:30|6261.1|6258.3|6261.1|6258.3|6261.1|6258.3|6261.1|6258.3|0
1617754000000|2021-04-07 00:06:40|6261.5|6258.7|6264.1|6261.3|6264.3|6261.3|6261.5|6258.7|3
1617754010000|2021-04-07 00:06:50|6264.2|6260.2|6263.2|6260.4|6264.2|6260.4|6263.2|6260.2|0
1617754020000|2021-04-07 00:07:00|6263.1|6260.3|6263.6|6260.8|6263.6|6260.8|6263.1|6260.3|1
1617754030000|2021-04-07 00:07:10|6263.1|6260.3|6263.6|6260.8|6263.6|6260.8|6263.1|6260.3|1
1617754040000|2021-04-07 00:07:20|6264.7|6261.9|6265.1|6262.3|6265.5|6262.7|6264.7|6261.9|4
1617754050000|2021-04-07 00:07:30|6264.5|6261.7|6264.5|6261.7|6264.5|6261.7|6264.5|6261.7|0
1617754060000|2021-04-07 00:07:40|6265|6262.2|6264.5|6261.7|6265|6262.2|6264.5|6261.7|1
1617754070000|2021-04-07 00:07:50|6264.1|6261.3|6264.1|6261.3|6264.1|6261.3|6264.1|6261.3|1
1617754080000|2021-04-07 00:08:00|6263.6|6260.8|6262.6|6259.8|6263.6|6260.8|6262.6|6259.8|1
1617754090000|2021-04-07 00:08:10|6262.1|6259.3|6262.5|6259.7|6262.5|6259.7|6262.1|6259.3|0
1617754100000|2021-04-07 00:08:20|6262.2|6259.4|6262.1|6259.3|6262.2|6259.4|6262.1|6259.3|0
1617754110000|2021-04-07 00:08:30|6262.5|6259.7|6262.5|6259.7|6262.5|6259.7|6262.5|6259.7|0
1617754120000|2021-04-07 00:08:40|6262.6|6259.8|6262.6|6259.8|6262.6|6259.8|6262.6|6259.8|0
1617754130000|2021-04-07 00:08:50|6263.1|6260.3|6265.1|6262.3|6265.2|6262.3|6263.1|6260.3|6
1617754140000|2021-04-07 00:09:00|6266.1|6263.3|6266.2|6262.2|6266.2|6263.3|6265.4|6262.2|3
1617754150000|2021-04-07 00:09:10|6266.1|6263.3|6266.1|6263.3|6266.1|6263.3|6266.1|6263.3|0
1617754160000|2021-04-07 00:09:20|6266|6263.2|6264.1|6261.3|6266|6263.2|6264.1|6261.3|1
1617754170000|2021-04-07 00:09:30|6265|6262.2|6264.1|6261.3|6265.3|6262.2|6264.1|6261.2|0
1617754180000|2021-04-07 00:09:40|6264.5|6261.7|6264.5|6261.7|6264.5|6261.7|6264.5|6261.7|0
1617754200000|2021-04-07 00:10:00|6264.1|6261.3|6265.1|6262.3|6265.1|6262.3|6264.1|6261.3|6
1617754210000|2021-04-07 00:10:10|6265.5|6262.7|6266.5|6263.7|6266.5|6263.7|6265.5|6262.7|5
1617754240000|2021-04-07 00:10:40|6266.1|6263.3|6267|6264.2|6267.2|6264.2|6266.1|6263.2|2
1617754250000|2021-04-07 00:10:50|6267.1|6264.3|6267.1|6264.3|6267.1|6264.3|6267.1|6264.3|0
1617754260000|2021-04-07 00:11:00|6267|6264.2|6267.1|6264.3|6268.1|6265.3|6267|6264.2|6
1617754280000|2021-04-07 00:11:20|6267.5|6264.7|6268|6265.2|6268|6265.2|6267.5|6264.7|0
1617754290000|2021-04-07 00:11:30|6269.1|6265.1|6268.1|6265.3|6269.1|6266|6268.1|6265.1|1
1617754300000|2021-04-07 00:11:40|6267.5|6264.7|6267.5|6264.7|6267.5|6264.7|6267.5|6264.7|0
1617754310000|2021-04-07 00:11:50|6267.1|6264.3|6267.1|6264.3|6267.1|6264.3|6267.1|6264.3|0
1617754330000|2021-04-07 00:12:10|6267|6264.2|6267|6264.2|6267|6264.2|6267|6264.2|0
1617754350000|2021-04-07 00:12:30|6267.1|6264.3|6267.1|6264.3|6267.1|6264.3|6267.1|6264.3|0
1617754370000|2021-04-07 00:12:50|6266.4|6263.6|6267.1|6264.3|6267.1|6264.3|6266.2|6263.4|28
1617754380000|2021-04-07 00:13:00|6266.7|6263.9|6266.2|6263.4|6266.7|6263.9|6266.2|6263.4|1
1617754390000|2021-04-07 00:13:10|6265.7|6262.9|6265.1|6262.3|6265.7|6262.9|6265.1|6262.3|0
1617754400000|2021-04-07 00:13:20|6264.7|6261.9|6264.5|6261.7|6264.7|6261.9|6264.5|6261.7|5
1617754410000|2021-04-07 00:13:30|6264.1|6261.3|6265.1|6262.3|6265.1|6262.3|6264.1|6261.3|30
1617754420000|2021-04-07 00:13:40|6264.6|6261.8|6265.2|6262.4|6266.2|6262.4|6264.6|6261.8|0
1617754450000|2021-04-07 00:14:10|6265.1|6262.3|6265.1|6262.3|6265.1|6262.3|6265.1|6262.3|0
1617754480000|2021-04-07 00:14:40|||||||||1
1617754500000|2021-04-07 00:15:00|6264.7|6261.9|6264.2|6261.4|6265.1|6262.3|6263.9|6261.1|6
1617754510000|2021-04-07 00:15:10|6263.9|6261.1|6263.9|6261.1|6263.9|6261.1|6263.9|6261.1|3
1617754550000|2021-04-07 00:15:50|6262.9|6260.1|6262.9|6260.1|6262.9|6260.1|6262.9|6260.1|4
1617754560000|2021-04-07 00:16:00|6262.7|6259.9|6262.7|6259.9|6262.7|6259.9|6262.7|6259.9|0
1617754570000|2021-04-07 00:16:10|6261.7|6258.9|6261.2|6258.4|6261.7|6258.9|6261.2|6258.4|4
1617754580000|2021-04-07 00:16:20|6260.6|6257.8|6260.4|6257.6|6260.7|6257.9|6260.4|6257.6|4
1617754590000|2021-04-07 00:16:30|6259.4|6256.6|6259.4|6256.6|6259.4|6256.6|6259.4|6256.6|0
1617754600000|2021-04-07 00:16:40|||||||||1
1617754620000|2021-04-07 00:17:00|6259.7|6256.9|6260.6|6257.8|6260.6|6257.8|6259.7|6256.9|7
1617754630000|2021-04-07 00:17:10|6260.7|6257.9|6260.7|6257.9|6260.7|6257.9|6260.7|6257.9|0
1617754680000|2021-04-07 00:18:00|6260.4|6257.6|6260.4|6257.6|6260.4|6257.6|6260.4|6257.6|2
1617754690000|2021-04-07 00:18:10|6260.2|6257.4|6260.2|6257.4|6260.2|6257.4|6260.2|6257.4|0
1617754710000|2021-04-07 00:18:30|6259.7|6256.9|6259.4|6256.6|6259.7|6256.9|6259.4|6256.6|1
1617754720000|2021-04-07 00:18:40|||||||||1
1617754730000|2021-04-07 00:18:50|||||||||1
1617754740000|2021-04-07 00:19:00|6258.5|6255.7|6259.4|6256.6|6259.4|6256.6|6258.4|6255.6|5
1617754750000|2021-04-07 00:19:10|6259.7|6256.9|6260.7|6257.9|6260.8|6258|6259.4|6256.6|6
1617754760000|2021-04-07 00:19:20|6261|6258.2|6263.2|6260.4|6264.3|6261.3|6261|6258.2|8
1617754770000|2021-04-07 00:19:30|6263.3|6260.5|6264.1|6261.3|6264.1|6261.3|6263.3|6260.5|1
1617754780000|2021-04-07 00:19:40|6263.2|6260.4|6264.1|6261.3|6264.1|6261.3|6263.2|6260.4|0
1617754790000|2021-04-07 00:19:50|6265.3|6262.3|6264.1|6261.3|6265.3|6262.3|6264.1|6261.3|2
1617754800000|2021-04-07 00:20:00|6264.2|6261.4|6263.3|6260.5|6265.1|6262.3|6263.3|6260.5|2
1617754810000|2021-04-07 00:20:10|6263.7|6260.9|6264.1|6261.3|6264.2|6261.4|6263.7|6260.9|4
1617754820000|2021-04-07 00:20:20|6264.2|6261.4|6263.3|6260.5|6264.3|6261.4|6263.2|6260|2
1617754840000|2021-04-07 00:20:40|6263.2|6260.4|6263.1|6260.3|6263.3|6260.4|6262.7|6259.3|0
1617754850000|2021-04-07 00:20:50|6263.3|6259.3|6262.3|6259.5|6263.3|6259.5|6262.3|6259.3|0
1617754860000|2021-04-07 00:21:00|6262.2|6259.4|6262.2|6259.4|6262.2|6259.4|6262.2|6259.4|5
1617754880000|2021-04-07 00:21:20|6261.3|6258.5|6260.2|6257.4|6261.3|6258.5|6260.2|6257.4|0
1617754890000|2021-04-07 00:21:30|6260.7|6257.9|6259.3|6256.5|6260.7|6257.9|6259.3|6256.5|2
1617754900000|2021-04-07 00:21:40|6259.2|6256.4|6259.3|6256.5|6259.3|6256.5|6258.3|6255.5|8
1617754910000|2021-04-07 00:21:50|6258.7|6255.9|6259.2|6256.4|6259.2|6256.4|6258.7|6255.9|0
1617754920000|2021-04-07 00:22:00|6259.7|6256.9|6259.3|6256.5|6259.7|6256.9|6259.3|6256.5|6
1617754930000|2021-04-07 00:22:10|6259.2|6256.4|6259.2|6256.4|6259.2|6256.4|6259.2|6256.4|0
1617754940000|2021-04-07 00:22:20|6258.3|6255.5|6258.8|6256|6258.8|6256|6258.3|6255.5|12
1617754950000|2021-04-07 00:22:30|6258.7|6255.9|6258.1|6255.3|6258.7|6255.9|6258.1|6255.3|2
1617754960000|2021-04-07 00:22:40|6258.2|6255.4|6258.2|6255.4|6258.2|6255.4|6258.2|6255.4|1
1617754970000|2021-04-07 00:22:50|6257.3|6254.5|6257.3|6254.5|6257.7|6254.9|6257.3|6254.5|1
1617754980000|2021-04-07 00:23:00|6258.3|6255.5|6258.3|6255.5|6258.3|6255.5|6258.3|6255.5|9
1617754990000|2021-04-07 00:23:10|6258.8|6256|6258.8|6256|6258.8|6256|6258.8|6256|0
1617755000000|2021-04-07 00:23:20|6258.2|6255.4|6258.4|6254.4|6258.4|6255.4|6257.3|6254.3|0
1617755010000|2021-04-07 00:23:30|6258.3|6254.3|6258.1|6255.3|6258.3|6255.3|6258.1|6254.3|0
1617755020000|2021-04-07 00:23:40|6258.2|6255.4|6258.2|6255.4|6258.2|6255.4|6258.2|6255.4|0
1617755040000|2021-04-07 00:24:00|6258.3|6255.5|6258.2|6255.4|6258.6|6255.8|6258.2|6255.4|9
1617755050000|2021-04-07 00:24:10|6258.7|6255.9|6258.7|6255.9|6258.7|6255.9|6258.7|6255.9|0
1617755070000|2021-04-07 00:24:30|6257.3|6254.5|6257.3|6254.5|6257.3|6254.5|6257.3|6254.5|5
1617755090000|2021-04-07 00:24:50|||||||||1
1617755100000|2021-04-07 00:25:00|||||||||1
1617755110000|2021-04-07 00:25:10|6258.3|6255.5|6258.3|6255.5|6258.3|6255.5|6258.3|6255.5|2
1617755130000|2021-04-07 00:25:30|6258.1|6255.3|6256.7|6253.9|6258.1|6255.3|6256.7|6253.9|1
1617755140000|2021-04-07 00:25:40|6256.3|6253.5|6256.3|6253.5|6256.3|6253.5|6256.3|6253.5|2
1617755150000|2021-04-07 00:25:50|6255.6|6252.8|6256.1|6253.3|6256.1|6253.3|6255.6|6252.8|1
1617755170000|2021-04-07 00:26:10|6256.2|6253.4|6256.2|6253.4|6256.2|6253.4|6256.2|6253.4|0
1617755190000|2021-04-07 00:26:30|6256.1|6253.3|6256.1|6253.3|6256.1|6253.3|6256.1|6253.3|1
1617755200000|2021-04-07 00:26:40|6255.7|6252.9|6255.7|6252.9|6255.7|6252.9|6255.6|6252.8|1
1617755220000|2021-04-07 00:27:00|6256.2|6253.4|6255.7|6252.9|6256.2|6253.4|6255.7|6252.9|1
1617755230000|2021-04-07 00:27:10|6255.8|6253|6256.2|6253.4|6256.2|6253.4|6255.8|6253|3
1617755250000|2021-04-07 00:27:30|6256.1|6253.3|6256.1|6253.3|6256.1|6253.3|6256.1|6253.3|0
1617755260000|2021-04-07 00:27:40|6256.3|6253.5|6256.3|6253.5|6256.3|6253.5|6256.3|6253.5|0
1617755290000|2021-04-07 00:28:10|6256.2|6253.4|6256.3|6253.5|6256.3|6253.5|6256.2|6253.4|1
1617755310000|2021-04-07 00:28:30|6256.1|6253.3|6256.1|6253.3|6256.1|6253.3|6256.1|6253.3|1
1617755320000|2021-04-07 00:28:40|||||||||1
1617755330000|2021-04-07 00:28:50|6257.1|6254.3|6256.3|6253.5|6257.1|6254.3|6256.3|6253.5|5
1617755340000|2021-04-07 00:29:00|6256.2|6253.4|6256.7|6253.9|6256.7|6253.9|6256.2|6253.4|0
1617755350000|2021-04-07 00:29:10|6256.6|6253.8|6255.7|6252.9|6256.6|6253.8|6255.7|6252.9|2
1617755390000|2021-04-07 00:29:50|||||||||2
1617755400000|2021-04-07 00:30:00|||||||||4
1617755410000|2021-04-07 00:30:10|6255.3|6252.5|6255.6|6252.8|6255.7|6252.9|6255.3|6252.5|3
1617755420000|2021-04-07 00:30:20|6255.2|6252.4|6255.6|6252.8|6255.6|6252.8|6255.2|6252.4|2
1617755430000|2021-04-07 00:30:30|6255.4|6252.6|6255.4|6252.6|6255.4|6252.6|6254.1|6250.7|30
1617755440000|2021-04-07 00:30:40|6255.1|6252.3|6255.4|6252.6|6255.4|6252.6|6255.1|6252.3|1
1617755470000|2021-04-07 00:31:10|||||||||2
1617755480000|2021-04-07 00:31:20|6255.7|6252.9|6256.1|6253.3|6256.1|6253.3|6255.7|6252.9|7
1617755490000|2021-04-07 00:31:30|6256.7|6253.9|6256.7|6253.9|6256.7|6253.9|6256.7|6253.9|2
1617755500000|2021-04-07 00:31:40|6257.1|6254.3|6257.3|6254.5|6257.3|6254.5|6257.1|6254.3|5
1617755510000|2021-04-07 00:31:50|6258.1|6255.3|6258.1|6255.3|6258.1|6255.3|6258.1|6255.3|2
1617755520000|2021-04-07 00:32:00|6258.2|6255.4|6258.2|6255.4|6258.2|6255.4|6258.2|6255.4|0
1617755530000|2021-04-07 00:32:10|6258.1|6255.3|6258.1|6255.3|6258.1|6255.3|6258.1|6255.3|0
1617755550000|2021-04-07 00:32:30|6258.2|6255.4|6258.1|6255.3|6258.2|6255.4|6258.1|6255.3|1
1617755560000|2021-04-07 00:32:40|6258.6|6255.8|6258.2|6255.4|6258.6|6255.8|6258.2|6255.4|0
1617755570000|2021-04-07 00:32:50|6258.7|6255.9|6258.1|6255.3|6258.7|6255.9|6258.1|6255.3|2
1617755580000|2021-04-07 00:33:00|6258.2|6255.4|6258.2|6255.4|6258.7|6255.9|6258.2|6255.4|1
1617755590000|2021-04-07 00:33:10|6258.1|6255.3|6258.1|6255.3|6258.1|6255.3|6258.1|6255.3|1
1617755620000|2021-04-07 00:33:40|6258.2|6255.4|6257.6|6254.8|6258.2|6255.4|6257.6|6254.8|2
1617755640000|2021-04-07 00:34:00|6257.7|6254.9|6257.7|6254.9|6257.7|6254.9|6257.7|6254.9|0
1617755650000|2021-04-07 00:34:10|6257.6|6254.8|6257.6|6254.8|6257.6|6254.8|6257.6|6254.8|0
1617755660000|2021-04-07 00:34:20|6257.4|6254.6|6256.7|6253.9|6257.4|6254.6|6256.7|6253.9|8
1617755670000|2021-04-07 00:34:30|6256.6|6253.8|6256.1|6253.3|6256.6|6253.8|6255.9|6252.2|8
1617755680000|2021-04-07 00:34:40|6255.6|6252.8|6255.6|6252.8|6255.6|6252.8|6254.7|6251.9|11
1617755690000|2021-04-07 00:34:50|6255.2|6252.4|6255.2|6252.4|6255.2|6252.4|6255.2|6252.4|2
1617755710000|2021-04-07 00:35:10|6255.1|6252.3|6255.1|6252.3|6255.6|6252.8|6255.1|6252.3|1
1617755730000|2021-04-07 00:35:30|6255.4|6252.6|6255.1|6252.3|6255.6|6252.8|6255.1|6252.3|1
1617755740000|2021-04-07 00:35:40|6255.4|6252.6|6256.1|6253.3|6256.1|6253.3|6255.4|6252.6|4
1617755750000|2021-04-07 00:35:50|6257.1|6254.3|6257.1|6254.3|6258.2|6254.6|6257.1|6254.2|7
1617755760000|2021-04-07 00:36:00|6257.8|6255|6257.1|6254.3|6257.8|6255|6257.1|6254.3|0
1617755780000|2021-04-07 00:36:20|6256.2|6253.4|6256.1|6253.3|6256.2|6253.4|6256.1|6253.3|0
1617755810000|2021-04-07 00:36:50|||||||||2
1617755850000|2021-04-07 00:37:30|6254.1|6251.3|6254.1|6251.3|6254.1|6251.3|6254.1|6251.3|8
1617755870000|2021-04-07 00:37:50|6253.9|6251.1|6254.1|6251.3|6254.1|6251.3|6253.4|6250.6|4
1617755880000|2021-04-07 00:38:00|6253.9|6251.1|6253.9|6251.1|6253.9|6251.1|6253.6|6250.8|0
1617755890000|2021-04-07 00:38:10|6254.1|6251.3|6254.1|6251.3|6254.1|6251.3|6254.1|6251.3|0
1617755910000|2021-04-07 00:38:30|6254.6|6251.8|6254.1|6251.3|6254.6|6251.8|6254.1|6251.3|0
1617755920000|2021-04-07 00:38:40|6254.2|6251.4|6254.2|6251.4|6254.2|6251.4|6254.2|6251.4|0
1617755930000|2021-04-07 00:38:50|6254.1|6251.3|6254.1|6251.3|6254.1|6251.3|6254.1|6251.3|2
1617755950000|2021-04-07 00:39:10|6254.2|6251.4|6254.2|6251.4|6254.2|6251.4|6254.2|6251.4|0
1617755970000|2021-04-07 00:39:30|6254.1|6251.3|6254.1|6251.3|6254.1|6251.3|6254.1|6251.3|0
1617755990000|2021-04-07 00:39:50|||||||||2
1617756010000|2021-04-07 00:40:10|6253.7|6250.9|6253.7|6250.9|6253.7|6250.9|6253.7|6250.9|0
1617756020000|2021-04-07 00:40:20|6253.6|6250.8|6253.6|6250.8|6253.6|6250.8|6253.4|6250.6|11
1617756030000|2021-04-07 00:40:30|6253.4|6250.6|6253.4|6250.6|6253.4|6250.6|6253.4|6250.6|3
1617756040000|2021-04-07 00:40:40|6253.6|6250.8|6253.6|6250.8|6253.6|6250.8|6253.6|6250.8|1
1617756050000|2021-04-07 00:40:50|6253.4|6250.6|6254.1|6251.3|6254.1|6251.3|6253.4|6250.6|22
1617756060000|2021-04-07 00:41:00|||||||||1
1617756080000|2021-04-07 00:41:20|6254.6|6251.8|6254.6|6251.8|6254.6|6251.8|6254.6|6251.8|0
1617756100000|2021-04-07 00:41:40|6254.7|6251.9|6254.1|6251.3|6254.7|6251.9|6254.1|6251.3|1
1617756110000|2021-04-07 00:41:50|6254.2|6251.4|6255.1|6252.3|6255.1|6252.3|6254.1|6251.3|1
1617756120000|2021-04-07 00:42:00|||||||||3
1617756130000|2021-04-07 00:42:10|6254.7|6251.9|6254.1|6251.3|6254.7|6251.9|6254.1|6251.3|0
1617756170000|2021-04-07 00:42:50|6254.9|6252.1|6254.9|6252.1|6254.9|6252.1|6254.9|6252.1|4
1617756180000|2021-04-07 00:43:00|6255.1|6252.3|6255.1|6252.3|6255.1|6252.3|6255.1|6252.3|0
1617756220000|2021-04-07 00:43:40|6254.9|6252.1|6255.1|6252.3|6255.1|6252.3|6254.9|6252.1|1
1617756230000|2021-04-07 00:43:50|||||||||1
1617756280000|2021-04-07 00:44:40|6254.9|6252.1|6254.9|6252.1|6254.9|6252.1|6254.9|6252.1|0
1617756290000|2021-04-07 00:44:50|6254.6|6251.8|6253.9|6251.1|6254.6|6251.8|6253.6|6250.8|1
1617756300000|2021-04-07 00:45:00|6254.1|6251.3|6253.7|6250.9|6254.1|6251.3|6253.7|6250.9|0
1617756340000|2021-04-07 00:45:40|6253.6|6250.8|6253.6|6250.8|6253.6|6250.8|6253.6|6250.8|0
1617756350000|2021-04-07 00:45:50|6254.1|6251.3|6254.1|6251.3|6254.1|6251.3|6254.1|6251.3|2
1617756360000|2021-04-07 00:46:00|6254.4|6251.6|6255.1|6252.3|6255.1|6252.3|6254.4|6251.6|2
1617756370000|2021-04-07 00:46:10|6254.9|6252.1|6254.9|6252.1|6254.9|6252.1|6254.9|6252.1|0
1617756380000|2021-04-07 00:46:20|6256.1|6253.3|6255.9|6253.1|6256.1|6253.3|6255.9|6253.1|3
1617756390000|2021-04-07 00:46:30|6256.1|6253.3|6256.1|6253.3|6256.1|6253.3|6256.1|6253.3|0
1617756410000|2021-04-07 00:46:50|6256.9|6254.1|6256.9|6254.1|6256.9|6254.1|6256.9|6254.1|0
1617756420000|2021-04-07 00:47:00|6257.6|6254.8|6257.9|6255.1|6257.9|6255.1|6257.6|6254.8|0
1617756510000|2021-04-07 00:48:30|6258.1|6255.3|6258.1|6255.3|6258.1|6255.3|6258.1|6255.3|0
1617756530000|2021-04-07 00:48:50|6258.4|6255.6|6258.6|6255.8|6258.6|6255.8|6258.4|6255.6|0
1617756540000|2021-04-07 00:49:00|6258.4|6255.6|6257.9|6255.1|6258.4|6255.6|6256.9|6254.1|2
1617756550000|2021-04-07 00:49:10|6258.1|6255.3|6258.1|6255.3|6258.1|6255.3|6258.1|6255.3|0
1617756620000|2021-04-07 00:50:20|6257.6|6254.8|6257.6|6254.8|6257.6|6254.8|6257.6|6254.8|0
1617756630000|2021-04-07 00:50:30|6257.1|6254.3|6257.1|6254.3|6257.1|6254.3|6257.1|6254.3|0
1617756640000|2021-04-07 00:50:40|6257.2|6254.4|6257.6|6254.8|6257.6|6254.8|6257.2|6254.4|0
1617756670000|2021-04-07 00:51:10|6256.9|6254.1|6256.9|6254.1|6256.9|6254.1|6256.9|6254.1|1
1617756710000|2021-04-07 00:51:50|6257.2|6253.2|6256.9|6254.1|6257.2|6254.1|6256.1|6253.2|2
1617756720000|2021-04-07 00:52:00|6257.2|6254.4|6257.9|6255.1|6257.9|6255.1|6257.2|6254.4|0
1617756740000|2021-04-07 00:52:20|6257.2|6254.4|6256.9|6254.1|6257.2|6254.4|6256.9|6254.1|0
1617756790000|2021-04-07 00:53:10|6256.6|6253.8|6255.9|6253.1|6256.6|6253.8|6255.9|6253.1|1
1617756840000|2021-04-07 00:54:00|6256.6|6253.8|6256.6|6253.8|6256.6|6253.8|6256.6|6253.8|0
1617756850000|2021-04-07 00:54:10|6257.4|6254.6|6257.4|6254.6|6257.4|6254.6|6257.4|6254.6|2
1617756860000|2021-04-07 00:54:20|6257.6|6254.8|6259.3|6256.5|6259.3|6256.5|6257.6|6254.8|10
1617756870000|2021-04-07 00:54:30|6259.4|6256.6|6259.4|6256.6|6259.4|6256.6|6259.4|6256.6|0
1617756910000|2021-04-07 00:55:10|6258.9|6256.1|6258.9|6256.1|6258.9|6256.1|6258.9|6256.1|2
1617756940000|2021-04-07 00:55:40|6259.3|6256.5|6259.4|6256.6|6259.4|6256.6|6259.3|6256.5|0
1617756950000|2021-04-07 00:55:50|6258.9|6256.1|6258.2|6255.4|6258.9|6256.1|6258.2|6255.4|5
1617756960000|2021-04-07 00:56:00|6257.9|6255.1|6258.7|6255.9|6258.7|6255.9|6257.9|6255.1|0
1617756970000|2021-04-07 00:56:10|6258.9|6256.1|6258.9|6256.1|6258.9|6256.1|6258.9|6256.1|0
1617756980000|2021-04-07 00:56:20|6259.3|6256.5|6259.4|6256.6|6259.4|6256.6|6259.3|6256.5|0
1617757000000|2021-04-07 00:56:40|6259.9|6257.1|6260.4|6257.6|6260.4|6257.6|6259.9|6257.1|3
1617757010000|2021-04-07 00:56:50|6260.9|6258.1|6260.9|6258.1|6261.9|6258.5|6260.9|6257.9|1
1617757040000|2021-04-07 00:57:20|6261.6|6258.8|6262.1|6259.3|6262.6|6259.8|6261.6|6258.8|6
1617757050000|2021-04-07 00:57:30|6261.6|6258.8|6261.8|6259|6262|6259|6261.1|6258|0
1617757060000|2021-04-07 00:57:40|6262|6258|6261.8|6259|6262|6259|6261.8|6258|1
1617757080000|2021-04-07 00:58:00|6260.9|6258.1|6260.9|6258.1|6260.9|6258.1|6260.9|6258.1|0
1617757090000|2021-04-07 00:58:10|6259.9|6257.1|6259.9|6257.1|6259.9|6257.1|6259.9|6257.1|0
1617757120000|2021-04-07 00:58:40|6260.4|6257.6|6260.4|6257.6|6260.4|6257.6|6260.4|6257.6|1
1617757130000|2021-04-07 00:58:50|||||||||2
1617757150000|2021-04-07 00:59:10|6259.9|6257.1|6260.1|6257.3|6260.1|6257.3|6259.9|6257.1|0
1617757170000|2021-04-07 00:59:30|6259.9|6257.1|6259.9|6257.1|6259.9|6257.1|6259.9|6257.1|0
1617757180000|2021-04-07 00:59:40|||||||||1
1617757190000|2021-04-07 00:59:50|6259.6|6256.8|6259.4|6256.6|6259.6|6256.8|6259.4|6256.6|5
1617757200000|2021-04-07 01:00:00|6259.1|6256.3|6270.1|6267.3|6271.2|6267.8|6257.9|6255.1|28
1617757210000|2021-04-07 01:00:10|6271.3|6268.3|6273.9|6271.1|6275.7|6272.3|6270.1|6267.3|64
1617757220000|2021-04-07 01:00:20|6274.1|6271.3|6277.1|6274.3|6281.4|6277.8|6273.9|6271.1|67
1617757230000|2021-04-07 01:00:30|6276.9|6274.1|6278.1|6275.3|6279|6275.3|6274.1|6271|51
1617757240000|2021-04-07 01:00:40|6278.3|6274.3|6279.1|6276.3|6279.7|6276.8|6276.9|6273.3|51
1617757250000|2021-04-07 01:00:50|6279.3|6275.3|6279.1|6276.3|6281.1|6278.3|6278.1|6275.3|18
1617757260000|2021-04-07 01:01:00|6278.7|6275.9|6281.1|6278.3|6281.9|6279.1|6278.7|6275.9|43
1617757270000|2021-04-07 01:01:10|6281.2|6277.2|6282.6|6279.8|6282.6|6279.8|6280.1|6277|10
1617757280000|2021-04-07 01:01:20|6283.1|6280.3|6282.1|6279.3|6283.3|6280.3|6282.1|6278.7|14
1617757290000|2021-04-07 01:01:30|6282.8|6280|6282.2|6278.2|6283.2|6280.3|6281.1|6277.4|12
1617757300000|2021-04-07 01:01:40|6282.3|6278.3|6281.1|6278.3|6283|6279.6|6280.7|6277.2|15
1617757310000|2021-04-07 01:01:50|6280.9|6278.1|6278.1|6275.3|6280.9|6278.1|6278.1|6274.3|3
1617757320000|2021-04-07 01:02:00|6278.3|6274.3|6278.3|6274.3|6278.3|6274.3|6278.3|6274.3|0
1617757330000|2021-04-07 01:02:10|6279.6|6275.6|6280.2|6277.4|6281.2|6278.3|6279.6|6275.6|43
1617757340000|2021-04-07 01:02:20|6282|6278|6282|6278|6282|6278.3|6280.1|6277.2|6
1617757350000|2021-04-07 01:02:30|6280.9|6278.1|6285.3|6282.5|6286.1|6283.3|6280.9|6278|20
1617757360000|2021-04-07 01:02:40|6285.1|6282.3|6289|6285|6289.2|6286.1|6285.1|6282|43
1617757370000|2021-04-07 01:02:50|6289.1|6286.3|6287.1|6284.3|6289.3|6286.3|6287.1|6283.3|1
1617757380000|2021-04-07 01:03:00|6287.2|6283.2|6286.2|6283.4|6287.3|6284.3|6286.2|6283.2|4
1617757390000|2021-04-07 01:03:10|6286.3|6282.3|6285.2|6282.4|6286.6|6283.2|6285.2|6282.1|0
1617757400000|2021-04-07 01:03:20|6285|6282.2|6285.5|6282.7|6285.5|6282.7|6285|6282.2|7
1617757410000|2021-04-07 01:03:30|6285.2|6282.4|6288|6284|6288|6284.4|6285.2|6282.4|4
1617757420000|2021-04-07 01:03:40|6288.3|6285.2|6285|6282.2|6288.3|6285.2|6285|6282.2|3
1617757430000|2021-04-07 01:03:50|6284.3|6280.3|6287.7|6284.9|6289.5|6285.5|6284|6280.3|54
1617757440000|2021-04-07 01:04:00|6287.8|6285|6290.2|6287.4|6290.3|6287.4|6287.8|6285|17
1617757450000|2021-04-07 01:04:10|6290.1|6286.1|6290.1|6286.1|6290.3|6287.2|6290|6286.1|5
1617757460000|2021-04-07 01:04:20|6290|6287.2|6289.3|6285.3|6290.5|6287.2|6289|6285.3|0
1617757470000|2021-04-07 01:04:30|6289.1|6285.1|6287.2|6284.4|6289.1|6285.1|6287.2|6284.4|3
1617757480000|2021-04-07 01:04:40|6287.5|6284.7|6285|6282.2|6287.5|6284.7|6284.7|6281.3|4
1617757490000|2021-04-07 01:04:50|6285.3|6281.3|6283.4|6279.4|6285.3|6281.5|6283.2|6279.4|6
1617757500000|2021-04-07 01:05:00|6283.6|6279.6|6283.2|6280.4|6288.6|6282.2|6282.1|6274.8|174
1617757510000|2021-04-07 01:05:10|6283.5|6280.7|6287|6284.2|6287.3|6284.2|6283.5|6280.7|3
1617757520000|2021-04-07 01:05:20|6287.3|6283.3|6287|6284.2|6287.3|6284.2|6287|6283.3|0
1617757530000|2021-04-07 01:05:30|6287.3|6283.3|6286.2|6283.4|6287.3|6284.2|6286.2|6283.3|0
1617757540000|2021-04-07 01:05:40|6286.5|6283.7|6286.2|6283.4|6286.5|6283.7|6286.2|6283.4|0
1617757550000|2021-04-07 01:05:50|6286.4|6282.4|6286.4|6282.4|6286.4|6283.4|6286.2|6282.4|2
1617757560000|2021-04-07 01:06:00|6286.2|6283.4|6285|6282.2|6286.4|6283.4|6285|6281.4|0
1617757570000|2021-04-07 01:06:10|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|0
1617757580000|2021-04-07 01:06:20|6285.3|6281.3|6284.7|6281.9|6285.3|6282.4|6284.7|6281.3|0
1617757590000|2021-04-07 01:06:30|6285.2|6282.4|6284.2|6281.4|6285.3|6282.4|6284.2|6280.4|5
1617757600000|2021-04-07 01:06:40|6284.1|6280.1|6280.2|6277.4|6284.1|6280.1|6280.2|6276.6|312
1617757610000|2021-04-07 01:06:50|6279.8|6277|6280.2|6277.4|6280.2|6277.4|6279.7|6276.9|9
1617757620000|2021-04-07 01:07:00|6280.4|6276.4|6279.4|6275.4|6280.4|6276.5|6279.2|6275.4|19
1617757630000|2021-04-07 01:07:10|6279.3|6275.3|6279.3|6275.3|6279.3|6275.3|6279.3|6275.3|3
1617757640000|2021-04-07 01:07:20|6278.2|6275.4|6278.2|6275.4|6278.2|6275.4|6278.2|6275.4|0
1617757650000|2021-04-07 01:07:30|||||||||1
1617757660000|2021-04-07 01:07:40|6277.7|6274.9|6278.7|6275.9|6278.7|6275.9|6277.7|6274.9|4
1617757670000|2021-04-07 01:07:50|6278.8|6276|6281.2|6278.4|6281.4|6278.4|6278.8|6276|11
1617757680000|2021-04-07 01:08:00|6281.3|6277.3|6281|6278.2|6281.3|6278.4|6280.7|6277.3|13
1617757690000|2021-04-07 01:08:10|6281.2|6278.4|6281.2|6278.4|6281.2|6278.4|6281.2|6278.4|0
1617757700000|2021-04-07 01:08:20|6281|6278.2|6280.3|6277.5|6281.3|6278.2|6280.3|6277.3|1
1617757710000|2021-04-07 01:08:30|6280|6277.2|6280.3|6276.3|6280.6|6277.2|6280|6276.3|3
1617757730000|2021-04-07 01:08:50|6280.2|6277.4|6279.2|6276.4|6280.2|6277.4|6279.2|6276.4|2
1617757740000|2021-04-07 01:09:00|6279.7|6276.9|6279.7|6276.9|6279.7|6276.9|6279.7|6276.9|0
1617757760000|2021-04-07 01:09:20|6279.3|6276.5|6279.2|6276.4|6279.3|6276.5|6279.2|6276.4|6
1617757770000|2021-04-07 01:09:30|6279.5|6276.7|6280.2|6277.4|6280.4|6277.4|6279.5|6276.4|14
1617757780000|2021-04-07 01:09:40|6281.3|6277.3|6280.3|6277.5|6281.3|6277.5|6280.2|6277.1|0
1617757800000|2021-04-07 01:10:00|6280.2|6277.4|6280.2|6277.4|6280.2|6277.4|6280.2|6277.4|0
1617757810000|2021-04-07 01:10:10|6279.8|6277|6279.2|6276.4|6279.8|6277|6279.2|6276.4|1
1617757830000|2021-04-07 01:10:30|||||||||1
1617757840000|2021-04-07 01:10:40|6278.9|6276.1|6278.2|6275.4|6278.9|6276.1|6278.2|6275.4|1
1617757850000|2021-04-07 01:10:50|||||||||1
1617757860000|2021-04-07 01:11:00|6278.7|6275.9|6278.7|6275.9|6278.7|6275.9|6278.7|6275.9|1
1617757870000|2021-04-07 01:11:10|6278.8|6276|6280.4|6276.4|6280.4|6277.4|6278.8|6276|1
1617757880000|2021-04-07 01:11:20|6280.2|6277.4|6281.2|6278.4|6281.4|6278.4|6280.2|6277.4|1
1617757890000|2021-04-07 01:11:30|6281.4|6277.4|6281.7|6278.9|6281.7|6278.9|6281.2|6277.4|3
1617757900000|2021-04-07 01:11:40|6282.2|6279.4|6282.4|6278.4|6282.4|6279.4|6282.2|6278.4|1
1617757920000|2021-04-07 01:12:00|6282.3|6278.3|6282.3|6278.3|6282.3|6278.3|6282.3|6278.3|0
1617757930000|2021-04-07 01:12:10|6282.4|6278.4|6283.3|6279.3|6283.4|6280.4|6282.2|6278.4|47
1617757940000|2021-04-07 01:12:20|6283.2|6280.4|6283.4|6279.4|6283.4|6280.4|6283.2|6279.4|0
1617757950000|2021-04-07 01:12:30|6283.3|6279.3|6283.3|6279.3|6283.3|6279.3|6283.3|6279.3|0
1617757960000|2021-04-07 01:12:40|6283.4|6279.4|6283.2|6280.4|6283.4|6280.4|6283.2|6279.4|8
1617757970000|2021-04-07 01:12:50|6285.3|6281.3|6285.7|6282.9|6285.7|6282.9|6284.2|6281.3|10
1617757980000|2021-04-07 01:13:00|6285.3|6282.5|6286.4|6282.4|6286.4|6283.4|6285.3|6282.3|5
1617757990000|2021-04-07 01:13:10|6286.2|6283.4|6286.3|6282.3|6286.3|6283.4|6286.2|6282.3|0
1617758000000|2021-04-07 01:13:20|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|0
1617758010000|2021-04-07 01:13:30|6285.4|6281.4|6286.2|6283.4|6286.4|6283.4|6284.2|6280.3|8
1617758020000|2021-04-07 01:13:40|6287.3|6283.3|6287.3|6283.3|6287.3|6283.5|6286.2|6282.3|10
1617758030000|2021-04-07 01:13:50|6286.3|6282.3|6286.3|6282.3|6286.3|6282.3|6286.3|6282.3|1
1617758050000|2021-04-07 01:14:10|6286.2|6283.4|6286.2|6283.4|6286.2|6283.4|6286.2|6283.4|0
1617758060000|2021-04-07 01:14:20|6285.2|6282.4|6284.2|6281.4|6285.2|6282.4|6284.2|6280.3|17
1617758070000|2021-04-07 01:14:30|||||||||1
1617758090000|2021-04-07 01:14:50|6284.7|6281.9|6284.3|6280.3|6284.7|6281.9|6284.3|6280.3|2
1617758100000|2021-04-07 01:15:00|6283.3|6280.5|6282.3|6278.3|6283.7|6280.9|6281.8|6278.3|1
1617758110000|2021-04-07 01:15:10|6282.2|6279.4|6282.4|6278.4|6282.4|6279.4|6282.2|6278.4|0
1617758120000|2021-04-07 01:15:20|6282.2|6279.4|6281.8|6279|6282.4|6279.4|6281.8|6278.4|0
1617758130000|2021-04-07 01:15:30|6282.2|6279.4|6282.3|6279.5|6282.7|6279.9|6282.2|6279.4|0
1617758140000|2021-04-07 01:15:40|6282.2|6279.4|6283.3|6279.3|6283.3|6279.4|6282.2|6279.3|1
1617758150000|2021-04-07 01:15:50|6282.4|6278.4|6281.8|6279|6282.4|6279.4|6281.8|6278.4|3
1617758160000|2021-04-07 01:16:00|6282.2|6279.4|6282.7|6279.9|6282.7|6279.9|6282.2|6279.4|1
1617758170000|2021-04-07 01:16:10|6282.9|6280.1|6284.7|6281.9|6284.7|6281.9|6282.9|6280.1|2
1617758180000|2021-04-07 01:16:20|6284.3|6281.5|6284.7|6281.9|6284.7|6281.9|6284.3|6281.5|1
1617758200000|2021-04-07 01:16:40|6286.7|6283.9|6288.2|6285.4|6289.4|6286.4|6286.7|6283.9|38
1617758210000|2021-04-07 01:16:50|6289.3|6285.3|6290.3|6286.3|6291.7|6288.9|6288.2|6285.3|32
1617758220000|2021-04-07 01:17:00|6290.1|6286.1|6289|6285|6290.1|6286.4|6288.9|6285|1
1617758240000|2021-04-07 01:17:20|6288|6285.2|6288|6285.2|6288|6285.2|6288|6285.2|0
1617758250000|2021-04-07 01:17:30|6288.4|6285.6|6288.5|6285.7|6288.5|6285.7|6288.4|6285.6|1
1617758270000|2021-04-07 01:17:50|6288|6285.2|6288|6285.2|6288|6285.2|6288|6285.2|3
1617758280000|2021-04-07 01:18:00|6289|6285|6289.2|6286.4|6289.3|6286.4|6289|6285|17
1617758290000|2021-04-07 01:18:10|6289.4|6285.4|6289.3|6285.3|6289.4|6286.4|6289|6285.3|1
1617758310000|2021-04-07 01:18:30|6289.1|6285.1|6289|6286.2|6289.1|6286.2|6289|6285.1|0
1617758320000|2021-04-07 01:18:40|6289.4|6285.4|6289|6286.2|6289.4|6286.4|6289|6285.3|1
1617758330000|2021-04-07 01:18:50|6289.7|6286.9|6292|6289.2|6292|6289.2|6289.2|6286.4|8
1617758340000|2021-04-07 01:19:00|6291.9|6289.1|6291.9|6289.1|6291.9|6289.1|6291.9|6289.1|0
1617758350000|2021-04-07 01:19:10|6291.8|6289|6290|6287.2|6291.8|6289|6289.9|6286.1|10
1617758360000|2021-04-07 01:19:20|6290.5|6287.7|6290.2|6287.4|6290.5|6287.7|6290.2|6287.4|0
1617758380000|2021-04-07 01:19:40|6290.5|6287.7|6291|6288.2|6291.4|6288.6|6290.2|6286.8|1
1617758390000|2021-04-07 01:19:50|6290.5|6287.7|6290.5|6287.7|6290.5|6287.7|6290.5|6287.7|0
1617758400000|2021-04-07 01:20:00|6290.2|6287.4|6291|6288.2|6291.8|6289|6290.2|6287.4|32
1617758410000|2021-04-07 01:20:10|6291.1|6287.1|6290.9|6288.1|6291.1|6288.1|6290.9|6287.1|0
1617758420000|2021-04-07 01:20:20|6290.5|6287.7|6290.2|6287.4|6290.5|6287.7|6290.2|6287.4|0
1617758440000|2021-04-07 01:20:40|6290.5|6287.7|6290.5|6287.7|6290.5|6287.7|6290.5|6287.7|3
1617758450000|2021-04-07 01:20:50|6290.2|6287.4|6290.2|6287.4|6290.5|6287.7|6290.2|6287.4|0
1617758460000|2021-04-07 01:21:00|6290|6287.2|6290|6287.2|6290|6287.2|6290|6287.2|0
1617758480000|2021-04-07 01:21:20|6289.7|6286.9|6289.5|6286.7|6289.7|6286.9|6289.2|6286.4|1
1617758490000|2021-04-07 01:21:30|6290.2|6287.4|6290.8|6288|6290.8|6288|6290.2|6287.4|10
1617758500000|2021-04-07 01:21:40|6290.7|6287.9|6291.5|6288.7|6291.5|6288.7|6290.7|6287.9|3
1617758510000|2021-04-07 01:21:50|6292.2|6289.4|6292.2|6289.4|6292.2|6289.4|6292.2|6289.4|0
1617758520000|2021-04-07 01:22:00|6297.9|6287.9|6296.2|6293.4|6298.2|6295.4|6294.9|6287.9|270
1617758530000|2021-04-07 01:22:10|6296.3|6292.3|6298.2|6295.4|6298.2|6295.4|6296|6292.3|36
1617758540000|2021-04-07 01:22:20|6298.3|6295.5|6299|6296.2|6299|6296.2|6298.3|6295.5|2
1617758550000|2021-04-07 01:22:30|6298.9|6296.1|6298.9|6296.1|6298.9|6296.1|6298.9|6296.1|0
1617758560000|2021-04-07 01:22:40|6298.5|6295.7|6298.4|6295.6|6298.5|6295.7|6298.4|6295.6|0
1617758570000|2021-04-07 01:22:50|6297.9|6295.1|6297.2|6294.4|6298.1|6295.1|6297.2|6294.1|3
1617758580000|2021-04-07 01:23:00|6298|6295.2|6298.9|6296.1|6298.9|6296.1|6298|6295.2|2
1617758590000|2021-04-07 01:23:10|6299|6296.2|6302|6299.2|6303|6300.1|6299|6296.2|36
1617758610000|2021-04-07 01:23:30|6301.1|6297.1|6301|6298.2|6301.1|6298.2|6301|6297.1|6
1617758620000|2021-04-07 01:23:40|6300.4|6297.6|6300.5|6297.7|6300.5|6297.7|6300.4|6297.6|1
1617758630000|2021-04-07 01:23:50|6300.7|6297.9|6302|6299.2|6302.4|6299.6|6300.7|6297.9|5
1617758640000|2021-04-07 01:24:00|6302.1|6298.1|6301.3|6297.3|6302.1|6299.2|6301|6297.3|2
1617758650000|2021-04-07 01:24:10|6300.9|6298.1|6300.8|6298|6301.1|6298.1|6300|6297.1|11
1617758660000|2021-04-07 01:24:20|6301.1|6297.1|6301|6298.2|6301.1|6298.2|6300.9|6297.1|0
1617758670000|2021-04-07 01:24:30|6300.9|6298.1|6300.2|6297.4|6300.9|6298.1|6300.2|6297.4|2
1617758680000|2021-04-07 01:24:40|6300|6297.2|6301|6298.2|6301.7|6298.3|6300|6297.2|37
1617758700000|2021-04-07 01:25:00|6301.1|6297.1|6301|6298.2|6301.1|6298.2|6301|6297.1|0
1617758720000|2021-04-07 01:25:20|6301.4|6298.6|6302|6299.2|6302|6299.2|6301.4|6298.6|2
1617758730000|2021-04-07 01:25:30|6301|6298|6300.9|6298.1|6301.1|6298.2|6300.9|6297.1|0
1617758740000|2021-04-07 01:25:40|6301.1|6297.1|6300.5|6297.7|6301.1|6298.2|6300.5|6297.1|0
1617758750000|2021-04-07 01:25:50|6300.9|6298.1|6300.9|6298.1|6300.9|6298.1|6300.9|6298.1|2
1617758760000|2021-04-07 01:26:00|6301|6298.2|6301.9|6299.1|6301.9|6299.1|6301|6298.2|2
1617758770000|2021-04-07 01:26:10|6302|6299.2|6302|6299.2|6302|6299.2|6302|6299.2|0
1617758780000|2021-04-07 01:26:20|6303|6299|6302|6299.2|6303|6299.2|6302|6299|0
1617758800000|2021-04-07 01:26:40|6301.5|6298.7|6301.4|6298.6|6302|6299.2|6301.4|6298.6|2
1617758810000|2021-04-07 01:26:50|6301|6298.2|6301|6298.2|6301|6298.2|6299|6296.2|41
1617758820000|2021-04-07 01:27:00|6299.9|6297.1|6300|6297.2|6300.1|6297.2|6299.2|6296.1|4
1617758830000|2021-04-07 01:27:10|6299.9|6297.1|6300|6297.2|6300|6297.2|6299.2|6296.4|1
1617758840000|2021-04-07 01:27:20|6301.1|6297.1|6300.2|6297.4|6301.1|6297.4|6300.2|6297.1|0
1617758850000|2021-04-07 01:27:30|6301|6297|6300|6297.2|6301.1|6297.2|6300|6297|0
1617758860000|2021-04-07 01:27:40|6299.9|6297.1|6300|6297.2|6300|6297.2|6299.2|6296.4|3
1617758870000|2021-04-07 01:27:50|6300.2|6297.4|6302.7|6299.9|6303|6300.2|6300.2|6297.4|8
1617758880000|2021-04-07 01:28:00|6303|6300.2|6302.2|6299.4|6303.1|6300.2|6302.2|6299.1|0
1617758890000|2021-04-07 01:28:10|6302|6299.2|6300.9|6298.1|6302|6299.2|6300.9|6298.1|47
1617758900000|2021-04-07 01:28:20|6301.1|6297.1|6300|6297.2|6301.1|6297.2|6300|6297.1|0
1617758920000|2021-04-07 01:28:40|6299.4|6296.6|6299.4|6296.6|6299.4|6296.6|6299.4|6296.6|0
1617758930000|2021-04-07 01:28:50|6302.3|6299.5|6303.1|6299.1|6303.1|6300.1|6302.3|6299.1|6
1617758940000|2021-04-07 01:29:00|6302.9|6300.1|6301.9|6299.1|6302.9|6300.1|6301.9|6299.1|0
1617758950000|2021-04-07 01:29:10|||||||||3
1617758980000|2021-04-07 01:29:40|6301.2|6298.4|6300|6297.2|6301.2|6298.4|6300|6297.2|3
1617758990000|2021-04-07 01:29:50|6300.2|6297.4|6299.9|6297.1|6300.2|6297.4|6299.9|6297.1|2
1617759000000|2021-04-07 01:30:00|6300.2|6297.4|6298.9|6296.1|6300.2|6297.4|6298.9|6296.1|0
1617759010000|2021-04-07 01:30:10|6299.4|6296.6|6299.2|6296.4|6299.5|6296.7|6299.2|6296.4|0
1617759030000|2021-04-07 01:30:30|6298.9|6296.1|6298.9|6296.1|6298.9|6296.1|6298.9|6296.1|0
1617759050000|2021-04-07 01:30:50|6298.5|6295.7|6300|6297.2|6300|6297.2|6298.5|6295.7|1
1617759060000|2021-04-07 01:31:00|6299.9|6297.1|6299.2|6296.4|6300|6297.2|6299.2|6296.4|6
1617759070000|2021-04-07 01:31:10|6298.9|6296.1|6296.2|6293.4|6298.9|6296.1|6296.2|6293.1|26
1617759080000|2021-04-07 01:31:20|6295.7|6292.9|6295.2|6292.4|6295.9|6293.1|6295.2|6292.4|10
1617759090000|2021-04-07 01:31:30|6294.9|6292.1|6296.1|6292.1|6296.1|6293.1|6294.9|6292.1|1
1617759100000|2021-04-07 01:31:40|6295|6292.2|6295|6292.2|6295|6292.2|6295|6292.2|0
1617759120000|2021-04-07 01:32:00|6294.9|6292.1|6292|6289.2|6295.5|6292.1|6292|6289.2|19
1617759130000|2021-04-07 01:32:10|6291.7|6288.9|6294.9|6292.1|6295|6292.2|6291.7|6288.9|21
1617759140000|2021-04-07 01:32:20|6295.1|6291.1|6294.2|6291.4|6295.1|6291.4|6294.2|6291.1|0
1617759150000|2021-04-07 01:32:30|6294|6291.2|6294|6291.2|6294|6291.2|6294|6291.2|5
1617759160000|2021-04-07 01:32:40|6294.5|6291.7|6295.2|6292.4|6295.2|6292.4|6294.5|6291.7|1
1617759180000|2021-04-07 01:33:00|6297.3|6293.3|6296.2|6293.4|6297.3|6294.4|6296.2|6292.8|3
1617759190000|2021-04-07 01:33:10|6297.1|6293.1|6296.2|6293.4|6297.1|6293.4|6296.2|6293.1|3
1617759200000|2021-04-07 01:33:20|6296.1|6292.1|6295.2|6292.4|6296.1|6292.4|6294.3|6291.3|0
1617759210000|2021-04-07 01:33:30|6295.4|6291.4|6292.7|6289.9|6295.4|6292|6292.7|6289.9|1
1617759220000|2021-04-07 01:33:40|6292.3|6289.5|6291.8|6289|6292.3|6289.5|6291.8|6289|9
1617759230000|2021-04-07 01:33:50|6291.7|6288.9|6290.5|6287.7|6291.8|6289|6290.4|6287.6|3
1617759240000|2021-04-07 01:34:00|6290.7|6287.9|6289.7|6286.9|6290.7|6287.9|6289.7|6286.9|4
1617759250000|2021-04-07 01:34:10|6290.3|6287.5|6290.7|6287.9|6290.7|6287.9|6290.3|6287.5|4
1617759260000|2021-04-07 01:34:20|6291.2|6288.4|6290.2|6287.4|6291.2|6288.4|6290.2|6287.4|3
1617759270000|2021-04-07 01:34:30|6289.8|6287|6289.3|6286.5|6289.8|6287|6289.3|6286.5|0
1617759280000|2021-04-07 01:34:40|6289.2|6286.4|6287.7|6284.9|6289.2|6286.4|6287.7|6284.9|1
1617759290000|2021-04-07 01:34:50|6287.3|6284.5|6287.2|6284.4|6287.3|6284.5|6287.2|6284.4|6
1617759300000|2021-04-07 01:35:00|6287.3|6284.5|6287|6284.2|6287.3|6284.5|6286.7|6283.9|2
1617759310000|2021-04-07 01:35:10|6287.2|6284.4|6286.4|6282.4|6287.2|6284.4|6286.2|6282.4|5
1617759320000|2021-04-07 01:35:20|6286.2|6283.4|6284.3|6281.5|6286.3|6283.4|6284.3|6281.5|0
1617759330000|2021-04-07 01:35:30|6284.2|6281.4|6284.4|6281.6|6285.1|6281.6|6284.2|6281.1|0
1617759340000|2021-04-07 01:35:40|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|0
1617759350000|2021-04-07 01:35:50|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|2
1617759360000|2021-04-07 01:36:00|6285.3|6282.5|6282.3|6279.5|6285.4|6282.5|6282.3|6279.5|6
1617759370000|2021-04-07 01:36:10|6283.2|6280.4|6284.3|6280.3|6285.2|6282.4|6283.2|6280.3|16
1617759380000|2021-04-07 01:36:20|6283.2|6280.4|6284.1|6280.1|6284.1|6280.4|6283.2|6280.1|0
1617759390000|2021-04-07 01:36:30|6283.2|6280.4|6283.2|6280.4|6283.2|6280.4|6283.2|6280.4|0
1617759400000|2021-04-07 01:36:40|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|3
1617759410000|2021-04-07 01:36:50|6284.4|6280.4|6284.7|6281.9|6284.7|6281.9|6284.2|6280.4|0
1617759420000|2021-04-07 01:37:00|6284.2|6281.4|6284.6|6281.8|6284.6|6281.8|6284.2|6281.4|3
1617759430000|2021-04-07 01:37:10|6285.3|6282.5|6285.2|6282.4|6285.5|6282.5|6285.2|6281.5|4
1617759450000|2021-04-07 01:37:30|6286.4|6283.4|6286.2|6283.4|6286.4|6283.4|6286.2|6282.4|0
1617759460000|2021-04-07 01:37:40|6286.4|6282.4|6285.7|6282.9|6286.7|6283.9|6285.7|6282.4|0
1617759470000|2021-04-07 01:37:50|6286.3|6283.5|6287|6284.2|6287|6284.2|6286.3|6283.5|3
1617759480000|2021-04-07 01:38:00|6287.2|6284.4|6287.8|6285|6287.8|6285|6287.2|6283.4|0
1617759490000|2021-04-07 01:38:10|6287.4|6284.6|6289.2|6286.4|6289.3|6286.4|6287.3|6284.5|7
1617759510000|2021-04-07 01:38:30|6289|6286.2|6289|6286.2|6289.7|6286.9|6289|6286.2|1
1617759520000|2021-04-07 01:38:40|6289.3|6286.5|6289.7|6286.9|6290.3|6286.9|6289.2|6286.3|1
1617759530000|2021-04-07 01:38:50|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|1
1617759540000|2021-04-07 01:39:00|6290|6287.2|6291.3|6288.5|6291.3|6288.5|6290|6287.2|2
1617759560000|2021-04-07 01:39:20|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|0
1617759570000|2021-04-07 01:39:30|6290.2|6287.4|6290.3|6286.3|6290.3|6287.4|6290.2|6286.3|2
1617759580000|2021-04-07 01:39:40|6290.1|6286.1|6289.2|6286.4|6290.1|6286.4|6289.2|6286.1|0
1617759590000|2021-04-07 01:39:50|||||||||1
1617759630000|2021-04-07 01:40:30|6289.3|6286.5|6289.2|6286.4|6289.3|6286.5|6289.2|6286.4|1
1617759640000|2021-04-07 01:40:40|6289.3|6286.5|6288.2|6285.4|6289.3|6286.5|6288|6284.3|23
1617759650000|2021-04-07 01:40:50|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|1
1617759670000|2021-04-07 01:41:10|6287.3|6284.5|6286|6283.2|6287.3|6284.5|6286|6283.2|1
1617759680000|2021-04-07 01:41:20|6285.2|6282.4|6285.5|6282.7|6285.9|6283.1|6285.2|6282.4|1
1617759690000|2021-04-07 01:41:30|6285.9|6283.1|6285.2|6282.4|6286.2|6283.4|6285.2|6282.4|2
1617759700000|2021-04-07 01:41:40|6285.3|6281.3|6285.3|6282.5|6285.3|6282.5|6285|6281.3|0
1617759720000|2021-04-07 01:42:00|6285.2|6282.4|6284.9|6282.1|6285.2|6282.4|6284.9|6281.1|1
1617759730000|2021-04-07 01:42:10|6285.2|6282.4|6284.2|6281.4|6285.2|6282.4|6284.2|6281.1|0
1617759740000|2021-04-07 01:42:20|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|4
1617759750000|2021-04-07 01:42:30|6286.7|6283.9|6288.3|6284.3|6288.3|6284.4|6286.7|6283.9|1
1617759760000|2021-04-07 01:42:40|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|0
1617759770000|2021-04-07 01:42:50|6287.3|6284.5|6287.3|6284.5|6287.3|6284.5|6287.3|6284.5|0
1617759780000|2021-04-07 01:43:00|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|0
1617759790000|2021-04-07 01:43:10|6285.3|6282.5|6284.2|6281.4|6285.3|6282.5|6284.2|6281.4|1
1617759800000|2021-04-07 01:43:20|6284|6281.2|6283.5|6280.7|6284.2|6281.4|6283.2|6280.4|8
1617759810000|2021-04-07 01:43:30|6283.7|6280.9|6285.2|6282.4|6285.2|6282.4|6283.7|6280.9|1
1617759820000|2021-04-07 01:43:40|6284.8|6282|6284.2|6281.4|6284.8|6282|6284.2|6281.4|1
1617759830000|2021-04-07 01:43:50|6283.7|6280.9|6285.3|6281.3|6285.3|6281.4|6283.7|6280.9|1
1617759840000|2021-04-07 01:44:00|6285|6282.2|6285|6282.2|6285|6282.2|6285|6282.2|20
1617759850000|2021-04-07 01:44:10|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|0
1617759860000|2021-04-07 01:44:20|6285.4|6282.6|6286.2|6283.4|6286.2|6283.4|6285.4|6282.6|1
1617759890000|2021-04-07 01:44:50|6285.9|6283.1|6285.2|6282.4|6285.9|6283.1|6285.2|6282.4|2
1617759900000|2021-04-07 01:45:00|6285.1|6281.1|6283.8|6281|6285.1|6281.1|6283.8|6281|0
1617759910000|2021-04-07 01:45:10|6283.7|6280.9|6281.2|6278.4|6283.7|6280.9|6281.2|6278.4|12
1617759920000|2021-04-07 01:45:20|6281.7|6278.9|6283|6280.2|6283.8|6280.4|6281.7|6278.9|2
1617759930000|2021-04-07 01:45:30|6283.2|6280.4|6282.2|6279.4|6284.3|6280.4|6282.2|6279.1|2
1617759940000|2021-04-07 01:45:40|6282.7|6279.9|6283.3|6279.3|6283.4|6280.4|6282.7|6279.3|0
1617759950000|2021-04-07 01:45:50|6282.2|6279.4|6282.2|6279.4|6282.2|6279.4|6282.2|6279.4|0
1617759960000|2021-04-07 01:46:00|6283.1|6279.1|6282.2|6279.4|6283.1|6279.4|6282.2|6279.1|0
1617759970000|2021-04-07 01:46:10|6282|6279.2|6280.7|6277.9|6282|6279.2|6280.7|6277.9|3
1617759980000|2021-04-07 01:46:20|6281.1|6278.3|6281.2|6278.4|6282.2|6279.4|6281.1|6278.3|2
1617759990000|2021-04-07 01:46:30|6281.5|6278.7|6282.2|6279.4|6282.2|6279.4|6281.5|6278.7|3
1617760000000|2021-04-07 01:46:40|6280.9|6278.1|6278.3|6275.5|6281|6278.2|6278.3|6275.3|15
1617760010000|2021-04-07 01:46:50|6278.2|6275.4|6277.2|6274.4|6278.2|6275.4|6277.2|6274.4|2
1617760020000|2021-04-07 01:47:00|6276.2|6273.4|6276.2|6273.4|6276.4|6273.4|6275.2|6272.1|7
1617760030000|2021-04-07 01:47:10|6277.1|6273.1|6276.2|6273.4|6277.1|6273.7|6276.2|6273.1|2
1617760040000|2021-04-07 01:47:20|6277.1|6273.1|6277.1|6273.1|6277.1|6273.1|6277.1|6273.1|2
1617760050000|2021-04-07 01:47:30|6277.3|6274.5|6277.3|6273.3|6277.4|6274.5|6276.5|6273.3|0
1617760060000|2021-04-07 01:47:40|6276.3|6273.5|6276.2|6273.4|6276.3|6273.5|6276.2|6273.4|0
1617760070000|2021-04-07 01:47:50|||||||||1
1617760080000|2021-04-07 01:48:00|6275.8|6273|6275.7|6272.9|6275.8|6273|6275.7|6272.9|22
1617760090000|2021-04-07 01:48:10|6275.2|6272.4|6274.7|6271.9|6275.2|6272.4|6274.3|6271.5|2
1617760100000|2021-04-07 01:48:20|6274.2|6271.4|6274.2|6271.4|6274.2|6271.4|6274.2|6271.4|10
1617760110000|2021-04-07 01:48:30|6275|6272.2|6275|6272.2|6275|6272.2|6275|6272.2|5
1617760120000|2021-04-07 01:48:40|6275.7|6272.9|6274.7|6271.9|6276.2|6273.4|6274.7|6271.9|0
1617760130000|2021-04-07 01:48:50|6274.2|6271.4|6273.7|6270.9|6274.2|6271.4|6273.7|6270.9|0
1617760140000|2021-04-07 01:49:00|||||||||29
1617760150000|2021-04-07 01:49:10|6274.5|6271.7|6274.7|6271.9|6274.7|6271.9|6274.5|6271.7|2
1617760160000|2021-04-07 01:49:20|6275.3|6272.5|6275.3|6272.5|6275.3|6272.5|6275.3|6272.5|1
1617760170000|2021-04-07 01:49:30|6275.2|6272.4|6275.2|6272.4|6275.2|6272.4|6275.2|6272.4|0
1617760190000|2021-04-07 01:49:50|||||||||1
1617760200000|2021-04-07 01:50:00|6275.7|6272.9|6275.2|6272.4|6275.7|6272.9|6275.2|6272.4|15
1617760230000|2021-04-07 01:50:30|6276|6273.2|6276.4|6272.4|6276.4|6273.4|6275.2|6272.4|7
1617760240000|2021-04-07 01:50:40|6276.2|6273.4|6276.2|6273.4|6276.2|6273.4|6276.2|6273.4|0
1617760250000|2021-04-07 01:50:50|6275.2|6272.4|6274.2|6271.4|6275.2|6272.4|6274.2|6271.4|0
1617760260000|2021-04-07 01:51:00|6273.7|6270.9|6270|6267.2|6273.7|6270.9|6269.7|6266.9|59
1617760270000|2021-04-07 01:51:10|6269.7|6266.9|6270.2|6267.4|6270.2|6267.4|6269.7|6266.9|2
1617760310000|2021-04-07 01:51:50|6270|6267.2|6269.7|6266.9|6270|6267.2|6269.7|6266.9|12
1617760320000|2021-04-07 01:52:00|||||||||1
1617760340000|2021-04-07 01:52:20|6269.6|6266.8|6269.3|6266.5|6269.6|6266.8|6269.3|6266.5|3
1617760350000|2021-04-07 01:52:30|6268.8|6266|6268.3|6265.5|6268.8|6266|6268.3|6265.5|3
1617760360000|2021-04-07 01:52:40|6269.1|6266.3|6268.1|6265.3|6269.1|6266.3|6268.1|6265.3|27
1617760370000|2021-04-07 01:52:50|6267.8|6265|6267.1|6264.3|6267.8|6265|6267.1|6264.3|0
1617760390000|2021-04-07 01:53:10|6268|6265.2|6268|6265.2|6268|6265.2|6268|6265.2|7
1617760400000|2021-04-07 01:53:20|6268.1|6265.3|6269.1|6266.3|6269.1|6266.3|6268.1|6265.3|3
1617760410000|2021-04-07 01:53:30|6268.8|6266|6268.5|6265.7|6268.8|6266|6268.5|6265.7|0
1617760440000|2021-04-07 01:54:00|6269|6266.2|6269|6266.2|6269|6266.2|6269|6266.2|0
1617760450000|2021-04-07 01:54:10|6268.5|6265.7|6268.1|6265.3|6268.5|6265.7|6268.1|6265.3|1
1617760470000|2021-04-07 01:54:30|||||||||1
1617760480000|2021-04-07 01:54:40|||||||||1
1617760490000|2021-04-07 01:54:50|6267.8|6265|6266.1|6263.3|6267.8|6265|6266.1|6263.3|8
1617760500000|2021-04-07 01:55:00|6266.3|6263.5|6266.1|6263.3|6266.4|6263.5|6266.1|6262.4|2
1617760510000|2021-04-07 01:55:10|6266.4|6262.4|6266.4|6262.4|6266.4|6262.4|6266.4|6262.4|0
1617760520000|2021-04-07 01:55:20|6266.1|6263.3|6266.1|6263.3|6266.4|6263.3|6265.3|6262.4|2
1617760540000|2021-04-07 01:55:40|||||||||1
1617760550000|2021-04-07 01:55:50|6266.4|6262.4|6266.1|6263.3|6266.4|6263.3|6266.1|6262.4|0
1617760560000|2021-04-07 01:56:00|6265.3|6262.5|6265.6|6262.8|6265.6|6262.8|6265.3|6262.5|0
1617760570000|2021-04-07 01:56:10|6266|6263.2|6270.1|6267.3|6270.1|6267.3|6266|6263.2|12
1617760580000|2021-04-07 01:56:20|6270.4|6267.6|6272.1|6269.3|6272.4|6269.3|6270.4|6267.6|3
1617760590000|2021-04-07 01:56:30|6273.2|6269.2|6272.9|6270.1|6273.2|6270.1|6272.1|6269.1|5
1617760600000|2021-04-07 01:56:40|6271.9|6269.1|6272.1|6269.3|6272.1|6269.3|6271.5|6268.7|5
1617760610000|2021-04-07 01:56:50|6273.5|6270.7|6273.1|6270.3|6273.5|6270.7|6273.1|6270.3|15
1617760620000|2021-04-07 01:57:00|6274.8|6270.8|6274.1|6271.3|6274.8|6271.3|6274.1|6270.8|4
1617760630000|2021-04-07 01:57:10|6275|6272.2|6275|6272.2|6275.2|6272.2|6275|6271.2|0
1617760640000|2021-04-07 01:57:20|6275.2|6271.2|6275|6272.2|6275.2|6272.2|6275|6271.2|0
1617760660000|2021-04-07 01:57:40|||||||||1
1617760680000|2021-04-07 01:58:00|6275.1|6272.3|6274.1|6271.3|6275.1|6272.3|6274.1|6271.3|1
1617760690000|2021-04-07 01:58:10|6273.1|6270.3|6273.5|6270.7|6273.5|6270.7|6273.1|6270.3|0
1617760700000|2021-04-07 01:58:20|6273.1|6270.3|6273.1|6270.3|6273.1|6270.3|6273.1|6270.3|2
1617760710000|2021-04-07 01:58:30|6273.5|6270.7|6274.1|6271.3|6274.1|6271.3|6273.5|6270.7|2
1617760720000|2021-04-07 01:58:40|6273.1|6270.1|6273.1|6270.3|6273.1|6270.3|6273.1|6270.1|0
1617760730000|2021-04-07 01:58:50|6273.9|6271.1|6274.1|6271.3|6275.1|6272.1|6273.9|6271.1|3
1617760740000|2021-04-07 01:59:00|6273.3|6270.5|6273.9|6271.1|6274.1|6271.3|6273.3|6270.5|2
1617760750000|2021-04-07 01:59:10|6274.1|6271.3|6275.1|6272.3|6275.1|6272.3|6274.1|6271.3|1
1617760760000|2021-04-07 01:59:20|6275.5|6272.7|6275.1|6272.3|6275.5|6272.7|6275.1|6272.3|0
1617760780000|2021-04-07 01:59:40|6274.8|6272|6274.6|6271.8|6274.8|6272|6274.6|6271.8|0
1617760790000|2021-04-07 01:59:50|6274.1|6271.3|6273.1|6270.3|6274.1|6271.3|6273.1|6270.1|2
1617760800000|2021-04-07 02:00:00|6272.8|6270|6271.3|6268.5|6272.8|6270|6271.3|6268.5|1
1617760810000|2021-04-07 02:00:10|6271.1|6268.3|6271.1|6268.3|6271.1|6268.3|6271.1|6268.3|2
1617760820000|2021-04-07 02:00:20|||||||||1
1617760830000|2021-04-07 02:00:30|6271.6|6268.8|6272.1|6269.3|6272.6|6269.8|6271.6|6268.8|9
1617760840000|2021-04-07 02:00:40|||||||||2
1617760850000|2021-04-07 02:00:50|||||||||1
1617760860000|2021-04-07 02:01:00|6272.6|6269.8|6273.1|6270.3|6273.1|6270.3|6272.6|6269.8|4
1617760870000|2021-04-07 02:01:10|6273.4|6270.6|6274.6|6271.8|6274.6|6271.8|6273.4|6270.6|4
1617760880000|2021-04-07 02:01:20|6275.1|6272.3|6275.6|6272.8|6275.6|6272.8|6275.1|6272.3|4
1617760890000|2021-04-07 02:01:30|6276|6273.2|6276.1|6273.3|6277.1|6273.3|6276|6273.1|4
1617760900000|2021-04-07 02:01:40|6276.4|6272.4|6276.1|6273.3|6276.4|6273.3|6276.1|6272.4|1
1617760910000|2021-04-07 02:01:50|6276.4|6272.4|6276.4|6272.4|6276.4|6273.3|6275.8|6272.4|2
1617760920000|2021-04-07 02:02:00|6275.3|6272.5|6275.3|6272.5|6275.3|6272.5|6275.3|6272.5|2
1617760950000|2021-04-07 02:02:30|6275.4|6272.6|6276.9|6274.1|6276.9|6274.1|6275.4|6272.6|8
1617760960000|2021-04-07 02:02:40|6277.1|6274.3|6277.1|6274.3|6277.1|6274.3|6277.1|6274.3|0
1617760970000|2021-04-07 02:02:50|6276.1|6273.3|6276.1|6273.3|6276.1|6273.3|6276.1|6273.3|1
1617761000000|2021-04-07 02:03:20|6276.6|6273.8|6276.4|6272.4|6276.6|6273.8|6276.1|6272.4|0
1617761010000|2021-04-07 02:03:30|6276.1|6273.3|6276.3|6273.5|6276.3|6273.5|6276.1|6273.3|1
1617761020000|2021-04-07 02:03:40|6275.9|6273.1|6275.6|6272.8|6275.9|6273.1|6275.6|6272.8|2
1617761030000|2021-04-07 02:03:50|6276|6273.2|6277.4|6273.4|6277.4|6274.2|6276|6273.2|4
1617761040000|2021-04-07 02:04:00|6275.8|6273|6277.4|6273.4|6277.4|6274.3|6275.8|6273|4
1617761050000|2021-04-07 02:04:10|6276.1|6273.3|6276.1|6273.3|6276.1|6273.3|6276.1|6273.3|0
1617761060000|2021-04-07 02:04:20|6276.6|6273.8|6276.6|6273.8|6276.6|6273.8|6276.6|6273.8|0
1617761080000|2021-04-07 02:04:40|6276.3|6273.5|6276.6|6273.8|6276.6|6273.8|6276.1|6273.3|26
1617761090000|2021-04-07 02:04:50|6276.1|6273.3|6276.1|6273.3|6276.1|6273.3|6276.1|6273.3|1
1617761100000|2021-04-07 02:05:00|6276.3|6273.5|6276.1|6273.3|6276.3|6273.5|6276.1|6273.3|5
1617761120000|2021-04-07 02:05:20|6276.6|6273.8|6276.6|6273.8|6276.6|6273.8|6276.6|6273.8|0
1617761130000|2021-04-07 02:05:30|6276.3|6273.5|6275.1|6272.3|6276.3|6273.5|6275.1|6272.3|2
1617761150000|2021-04-07 02:05:50|6275.3|6272.5|6275.3|6272.5|6275.3|6272.5|6275.3|6272.5|2
1617761160000|2021-04-07 02:06:00|6275.1|6272.3|6274.6|6271.8|6275.1|6272.3|6274.6|6271.8|1
1617761170000|2021-04-07 02:06:10|6274.3|6271.5|6271.6|6268.8|6274.5|6271.5|6271.6|6268.8|26
1617761180000|2021-04-07 02:06:20|6271.3|6268.5|6270.1|6267.3|6271.3|6268.5|6270.1|6267.3|1
1617761190000|2021-04-07 02:06:30|6270.5|6267.7|6270.1|6267.3|6270.5|6267.7|6270.1|6267.3|1
1617761200000|2021-04-07 02:06:40|6270|6267.2|6269.6|6266.8|6270.4|6267.3|6269.3|6266.4|5
1617761210000|2021-04-07 02:06:50|6269.3|6266.5|6269.6|6266.8|6269.6|6266.8|6269.3|6266.5|3
1617761220000|2021-04-07 02:07:00|6269.3|6266.5|6270.6|6267.8|6270.6|6267.8|6269.1|6266.3|10
1617761230000|2021-04-07 02:07:10|6270.1|6267.3|6270.3|6267.5|6270.3|6267.5|6270.1|6267.3|1
1617761240000|2021-04-07 02:07:20|6269.6|6266.8|6270.1|6267.3|6270.1|6267.3|6269.1|6266.3|1
1617761250000|2021-04-07 02:07:30|6269.4|6266.6|6269.4|6266.6|6269.4|6266.6|6269.4|6266.6|0
1617761260000|2021-04-07 02:07:40|6268.9|6266.1|6268.1|6265.3|6268.9|6266.1|6268.1|6265.3|18
1617761270000|2021-04-07 02:07:50|6267.1|6264.3|6267.1|6264.3|6267.1|6264.3|6267.1|6264.3|1
1617761290000|2021-04-07 02:08:10|6268.1|6265.3|6271.4|6267.4|6271.4|6267.4|6268.1|6265.3|10
1617761300000|2021-04-07 02:08:20|6270.4|6267.6|6269.6|6266.8|6270.4|6267.6|6269.6|6266.8|2
1617761310000|2021-04-07 02:08:30|6269.3|6266.5|6269.1|6266.3|6269.7|6266.5|6268.8|6265.4|6
1617761320000|2021-04-07 02:08:40|6271.1|6268.3|6271.4|6267.4|6271.4|6268.3|6271.1|6267.4|31
1617761330000|2021-04-07 02:08:50|6270.1|6267.3|6270.1|6267.3|6270.1|6267.3|6270.1|6267.3|0
1617761340000|2021-04-07 02:09:00|6270.4|6267.6|6271.1|6268.3|6271.1|6268.3|6270.4|6267.6|1
1617761360000|2021-04-07 02:09:20|6270.6|6267.8|6271.1|6268.3|6271.1|6268.3|6270.1|6267.3|2
1617761370000|2021-04-07 02:09:30|6271.4|6267.4|6271.4|6267.4|6271.4|6267.4|6271.4|6267.4|0
1617761380000|2021-04-07 02:09:40|6271.1|6268.3|6271.1|6268.3|6271.1|6268.3|6271.1|6268.3|3
1617761390000|2021-04-07 02:09:50|6270.8|6268|6270.3|6267.5|6270.8|6268|6270.3|6267.5|1
1617761400000|2021-04-07 02:10:00|6270.1|6267.3|6266.3|6263.5|6270.4|6267.3|6266.3|6263.5|10
1617761410000|2021-04-07 02:10:10|6266.1|6263.3|6266.1|6263.3|6266.3|6263.5|6266.1|6263.3|9
1617761420000|2021-04-07 02:10:20|6267.1|6264.3|6267.1|6264.3|6267.1|6264.3|6267.1|6264.3|7
1617761430000|2021-04-07 02:10:30|6267.3|6264.5|6266.4|6263.6|6267.4|6264.5|6266.4|6263.4|0
1617761440000|2021-04-07 02:10:40|6266.3|6263.5|6267.1|6264.3|6267.1|6264.3|6266.3|6263.5|2
1617761450000|2021-04-07 02:10:50|6268.1|6264.1|6267.3|6264.5|6268.7|6265.3|6267.3|6264.1|5
1617761460000|2021-04-07 02:11:00|6267.1|6264.3|6267.1|6264.3|6267.1|6264.3|6267.1|6264.3|0
1617761470000|2021-04-07 02:11:10|6267.3|6264.5|6267.1|6264.3|6267.3|6264.5|6267.1|6264.3|1
1617761480000|2021-04-07 02:11:20|6266.3|6263.5|6266|6263.2|6266.3|6263.5|6265.6|6262.8|3
1617761490000|2021-04-07 02:11:30|6266.3|6263.5|6264.3|6261.5|6266.3|6263.5|6264.3|6261.5|4
1617761500000|2021-04-07 02:11:40|6263.9|6261.1|6262.1|6259.3|6263.9|6261.1|6261.6|6258.8|14
1617761510000|2021-04-07 02:11:50|6262.9|6260.1|6264.1|6261.3|6264.1|6261.3|6262.9|6260.1|4
1617761530000|2021-04-07 02:12:10|6264.4|6260.4|6262.1|6259.3|6264.4|6260.6|6262.1|6259.3|0
1617761540000|2021-04-07 02:12:20|6261.6|6258.8|6261.6|6258.8|6261.6|6258.8|6261.6|6258.8|1
1617761550000|2021-04-07 02:12:30|6261.5|6257.5|6261.3|6258.5|6261.5|6258.5|6259.3|6256.4|25
1617761560000|2021-04-07 02:12:40|6261.1|6258.3|6261.1|6258.3|6261.1|6258.3|6261.1|6258.3|0
1617761580000|2021-04-07 02:13:00|6261.3|6258.5|6261.1|6258.3|6261.4|6258.5|6261.1|6257.4|4
1617761600000|2021-04-07 02:13:20|6261.3|6258.5|6262.3|6259.5|6262.3|6259.5|6261.3|6258.5|3
1617761610000|2021-04-07 02:13:30|6262.1|6259.3|6262.1|6259.3|6262.1|6259.3|6261.3|6258.5|4
1617761620000|2021-04-07 02:13:40|6262.4|6258.4|6262.4|6258.4|6262.4|6258.4|6262.4|6258.4|0
1617761630000|2021-04-07 02:13:50|6261.4|6258.6|6262.3|6259.5|6262.3|6259.5|6261.3|6258.5|6
1617761640000|2021-04-07 02:14:00|6262.6|6259.8|6263|6260.2|6263.7|6260.3|6262.3|6259.4|4
1617761650000|2021-04-07 02:14:10|6263.5|6260.7|6263.1|6260.3|6264.1|6261.3|6263.1|6260.3|1
1617761660000|2021-04-07 02:14:20|6264|6261.2|6264|6261.2|6264|6261.2|6264|6261.2|2
1617761670000|2021-04-07 02:14:30|6264.2|6260.2|6263.1|6260.3|6264.2|6260.5|6263.1|6260.2|0
1617761680000|2021-04-07 02:14:40|6263.5|6260.7|6263.6|6260.8|6263.6|6260.8|6263.5|6260.7|0
1617761690000|2021-04-07 02:14:50|||||||||1
1617761700000|2021-04-07 02:15:00|6263.3|6260.5|6261.6|6258.8|6263.3|6260.5|6261.6|6258.8|3
1617761710000|2021-04-07 02:15:10|6262|6259.2|6263.1|6260.3|6263.1|6260.3|6262|6259.2|4
1617761730000|2021-04-07 02:15:30|6262.6|6259.8|6264.3|6261.5|6264.3|6261.5|6262.6|6259.8|3
1617761750000|2021-04-07 02:15:50|6265.2|6261.2|6265.2|6261.2|6265.2|6261.2|6265.2|6261.2|0
1617761760000|2021-04-07 02:16:00|6264.3|6261.5|6264.3|6261.5|6264.3|6261.5|6264.3|6261.5|0
1617761770000|2021-04-07 02:16:10|6264.1|6261.3|6264.1|6261.3|6264.1|6261.3|6264.1|6261.3|0
1617761800000|2021-04-07 02:16:40|6263.6|6260.8|6263.5|6260.7|6263.6|6260.8|6263.5|6260.7|6
1617761810000|2021-04-07 02:16:50|6263.4|6260.6|6262.3|6259.5|6263.4|6260.6|6262.3|6259.5|13
1617761820000|2021-04-07 02:17:00|6262.1|6259.3|6262.1|6259.3|6262.1|6259.3|6262.1|6259.3|1
1617761830000|2021-04-07 02:17:10|6261.6|6258.8|6261.6|6258.8|6261.6|6258.8|6261.6|6258.8|0
1617761860000|2021-04-07 02:17:40|6262|6259.2|6262|6259.2|6262|6259.2|6262|6259.2|1
1617761900000|2021-04-07 02:18:20|6260.3|6257.5|6260.1|6257.3|6260.6|6257.8|6260.1|6257.3|3
1617761910000|2021-04-07 02:18:30|6259.6|6256.8|6259.1|6256.3|6259.6|6256.8|6259.1|6256.3|2
1617761920000|2021-04-07 02:18:40|6260.1|6257.3|6260.1|6256.1|6260.1|6257.3|6259.1|6256.1|21
1617761950000|2021-04-07 02:19:10|6259.9|6257.1|6259|6256.2|6260|6257.2|6259|6256.2|1
1617761980000|2021-04-07 02:19:40|||||||||1
1617761990000|2021-04-07 02:19:50|6259.4|6256.6|6260|6257.2|6260|6257.2|6259.4|6256.6|7
1617762030000|2021-04-07 02:20:30|6260.4|6257.6|6260|6257.2|6260.5|6257.7|6260|6257.2|1
1617762060000|2021-04-07 02:21:00|6259.6|6256.8|6258.6|6255.8|6259.6|6256.8|6258.6|6255.8|6
1617762070000|2021-04-07 02:21:10|6258.8|6256|6259|6256.2|6259.6|6256.8|6258.8|6256|2
1617762080000|2021-04-07 02:21:20|||||||||3
1617762120000|2021-04-07 02:22:00|6258.7|6255.9|6257.5|6254.7|6258.7|6255.9|6257.5|6254.7|3
1617762130000|2021-04-07 02:22:10|6258|6255.2|6258|6255.2|6258|6255.2|6257.6|6254.8|1
1617762140000|2021-04-07 02:22:20|6258.1|6255.3|6258.1|6255.3|6258.1|6255.3|6258.1|6255.3|1
1617762160000|2021-04-07 02:22:40|6258|6255.2|6258.9|6256.1|6258.9|6256.1|6258|6255.2|3
1617762170000|2021-04-07 02:22:50|6258.6|6255.8|6259|6256.2|6259|6256.2|6258.6|6255.8|0
1617762200000|2021-04-07 02:23:20|6258.5|6255.7|6258.5|6255.7|6258.5|6255.7|6258.5|6255.7|0
1617762210000|2021-04-07 02:23:30|6258.6|6255.8|6257.1|6254.3|6258.6|6255.8|6257.1|6254.3|23
1617762220000|2021-04-07 02:23:40|6257.6|6254.8|6258.1|6255.3|6258.1|6255.3|6257.6|6254.8|1
1617762240000|2021-04-07 02:24:00|6258.6|6255.8|6258.3|6255.5|6258.6|6255.8|6258.3|6255.5|0
1617762250000|2021-04-07 02:24:10|6258.6|6255.8|6258.1|6255.3|6259.1|6256.3|6258.1|6255.3|2
1617762270000|2021-04-07 02:24:30|6259.1|6256.3|6259.1|6256.3|6259.1|6256.3|6259.1|6256.3|0
1617762280000|2021-04-07 02:24:40|6259.3|6256.5|6259.3|6256.5|6259.3|6256.5|6259.3|6256.5|1
1617762320000|2021-04-07 02:25:20|6259.6|6256.8|6259.6|6256.8|6259.6|6256.8|6259.3|6256.5|2
1617762340000|2021-04-07 02:25:40|6260.1|6257.3|6262|6259.2|6262|6259.2|6260.1|6257.3|19
1617762360000|2021-04-07 02:26:00|6262.1|6259.3|6262.1|6259.3|6262.1|6259.3|6262.1|6259.3|0
1617762390000|2021-04-07 02:26:30|6262.6|6259.8|6262.6|6259.8|6262.6|6259.8|6262.6|6259.8|0
1617762400000|2021-04-07 02:26:40|6263.6|6260.8|6264.5|6261.7|6265|6262.2|6263.6|6260.8|7
1617762410000|2021-04-07 02:26:50|6264|6261.2|6264.5|6261.7|6264.5|6261.7|6263.6|6260.8|2
1617762430000|2021-04-07 02:27:10|6264.4|6261.6|6263.1|6260.3|6264.4|6261.6|6263|6260.2|2
1617762470000|2021-04-07 02:27:50|6262.1|6259.3|6263.1|6260.3|6263.1|6260.3|6262.1|6259.3|3
1617762480000|2021-04-07 02:28:00|6262.8|6260|6262.1|6259.3|6262.8|6260|6262.1|6259.3|1
1617762490000|2021-04-07 02:28:10|6262|6259.2|6262|6259.2|6262|6259.2|6262|6259.2|0
1617762530000|2021-04-07 02:28:50|6262.1|6259.3|6262.1|6259.3|6262.1|6259.3|6262.1|6259.3|2
1617762540000|2021-04-07 02:29:00|6262.5|6259.7|6262.1|6259.3|6262.5|6259.7|6262.1|6259.3|2
1617762550000|2021-04-07 02:29:10|6261.6|6258.8|6261.6|6258.8|6261.6|6258.8|6261.6|6258.8|0
1617762570000|2021-04-07 02:29:30|6261.5|6258.7|6261.5|6258.7|6261.5|6258.7|6261.5|6258.7|0
1617762590000|2021-04-07 02:29:50|6261.4|6258.6|6261.1|6258.3|6261.4|6258.6|6260.3|6257.5|3
1617762600000|2021-04-07 02:30:00|6260.8|6258|6259.3|6256.5|6261.1|6258.3|6259.3|6256.5|5
1617762610000|2021-04-07 02:30:10|6258.8|6256|6258.1|6255.3|6258.8|6256|6258.1|6255.3|11
1617762630000|2021-04-07 02:30:30|6257.3|6254.5|6256.1|6253.3|6257.4|6254.5|6256.1|6253.3|4
1617762640000|2021-04-07 02:30:40|||||||||1
1617762650000|2021-04-07 02:30:50|||||||||1
1617762660000|2021-04-07 02:31:00|6256.3|6253.5|6257.3|6254.5|6258.1|6255.3|6256.1|6253.3|10
1617762670000|2021-04-07 02:31:10|6258.3|6255.5|6257.8|6255|6258.6|6255.8|6257.8|6255|3
1617762680000|2021-04-07 02:31:20|6257.6|6254.8|6257.8|6255|6258.1|6255.3|6257.6|6254.8|1
1617762690000|2021-04-07 02:31:30|6257.6|6254.8|6258.3|6255.5|6258.3|6255.5|6257.6|6254.8|1
1617762700000|2021-04-07 02:31:40|6258.6|6255.8|6259.1|6256.3|6259.1|6256.3|6258.1|6255.3|1
1617762720000|2021-04-07 02:32:00|6259.3|6256.5|6260.3|6257.5|6260.3|6257.5|6259.3|6256.5|2
1617762730000|2021-04-07 02:32:10|6261|6258.2|6261.6|6258.8|6261.6|6258.8|6261|6258.2|0
1617762740000|2021-04-07 02:32:20|6262.1|6259.3|6262.1|6259.3|6262.1|6259.3|6262|6259.2|26
1617762750000|2021-04-07 02:32:30|6262|6259.2|6262|6259.2|6262|6259.2|6262|6259.2|0
1617762760000|2021-04-07 02:32:40|6263.1|6259.1|6262.1|6259.3|6263.1|6260.3|6262.1|6259.1|2
1617762770000|2021-04-07 02:32:50|6262.2|6258.2|6263.1|6260.3|6263.1|6260.3|6261.1|6258.2|13
1617762780000|2021-04-07 02:33:00|6262.6|6259.8|6262.3|6259.5|6262.6|6259.8|6262.3|6259.5|0
1617762790000|2021-04-07 02:33:10|6262.1|6259.3|6262.1|6259.3|6262.6|6259.8|6262.1|6259.3|0
1617762800000|2021-04-07 02:33:20|6262.6|6259.8|6263.1|6260.3|6263.1|6260.3|6262.6|6259.8|3
1617762820000|2021-04-07 02:33:40|6263.6|6260.8|6263.6|6260.8|6263.6|6260.8|6263.6|6260.8|0
1617762830000|2021-04-07 02:33:50|6264.6|6261.8|6264.6|6261.8|6264.6|6261.8|6264.6|6261.8|1
1617762850000|2021-04-07 02:34:10|6264.5|6261.7|6264.1|6261.3|6264.5|6261.7|6264.1|6261.3|1
1617762890000|2021-04-07 02:34:50|6263.4|6260.6|6263.4|6260.6|6263.4|6260.6|6263.4|6260.6|3
1617762900000|2021-04-07 02:35:00|6263|6260.2|6262.1|6259.3|6263.2|6260.2|6262.1|6259.2|2
1617762910000|2021-04-07 02:35:10|6262.3|6259.5|6262.3|6259.5|6262.3|6259.5|6262.3|6259.5|0
1617762920000|2021-04-07 02:35:20|6261.1|6258.3|6261.1|6257.1|6261.4|6258.3|6261.1|6257.1|0
1617762930000|2021-04-07 02:35:30|6260|6257.2|6260|6257.2|6260|6257.2|6260|6257.2|0
1617762940000|2021-04-07 02:35:40|6259.6|6256.8|6258.9|6256.1|6259.6|6256.8|6258.9|6256.1|1
1617762950000|2021-04-07 02:35:50|6258.6|6255.8|6260|6257.2|6260.2|6257.2|6258.6|6255.8|2
1617762960000|2021-04-07 02:36:00|6259.8|6257|6258.6|6255.8|6259.8|6257|6258.6|6255.8|4
1617762970000|2021-04-07 02:36:10|6258.5|6255.7|6258.1|6255.3|6258.5|6255.7|6258.1|6255.3|1
1617762980000|2021-04-07 02:36:20|6257.6|6254.8|6257.3|6254.5|6258|6255.2|6257.3|6254.5|6
1617762990000|2021-04-07 02:36:30|6257.4|6254.6|6258.1|6255.3|6258.1|6255.3|6257.4|6254.6|3
1617763020000|2021-04-07 02:37:00|6258.5|6255.7|6259.5|6256.7|6259.5|6256.7|6258.5|6255.7|2
1617763030000|2021-04-07 02:37:10|6260.1|6257.3|6261|6258.2|6261|6258.2|6260.1|6257.3|5
1617763040000|2021-04-07 02:37:20|6261.6|6258.8|6261.6|6258.8|6261.6|6258.8|6261.3|6258.5|10
1617763050000|2021-04-07 02:37:30|6261.3|6258.5|6260.1|6257.3|6261.3|6258.5|6260.1|6257.1|10
1617763060000|2021-04-07 02:37:40|6261|6258.2|6262|6259.2|6262.1|6259.2|6260.8|6257.2|0
1617763080000|2021-04-07 02:38:00|6262.1|6259.3|6261.1|6258.3|6262.1|6259.3|6261.1|6258.3|1
1617763090000|2021-04-07 02:38:10|6260.8|6258|6260.8|6258|6260.8|6258|6260.8|6258|0
1617763110000|2021-04-07 02:38:30|6261.1|6258.3|6261.1|6258.3|6261.1|6258.3|6261.1|6258.3|0
1617763120000|2021-04-07 02:38:40|6261.5|6258.7|6263.6|6260.8|6263.6|6260.8|6261.5|6258.7|2
1617763130000|2021-04-07 02:38:50|6263.8|6261|6265.1|6262.3|6265.1|6262.3|6263.8|6261|1
1617763140000|2021-04-07 02:39:00|6265.4|6262.6|6266.1|6263.3|6266.1|6263.3|6265.4|6262.6|2
1617763160000|2021-04-07 02:39:20|6267.2|6263.2|6267.1|6264.3|6267.7|6264.3|6266.1|6262.9|2
1617763170000|2021-04-07 02:39:30|6267|6264.2|6267.1|6264.3|6268.2|6265.2|6267|6264.1|8
1617763190000|2021-04-07 02:39:50|6266.8|6264|6267.1|6263.1|6267.1|6264.2|6266.1|6263.1|0
1617763200000|2021-04-07 02:40:00|6266.1|6263.3|6266.1|6263.3|6266.1|6263.3|6266.1|6263.3|0
1617763210000|2021-04-07 02:40:10|6266.5|6263.7|6266.5|6263.7|6266.6|6263.8|6266.5|6263.7|1
1617763220000|2021-04-07 02:40:20|6266.8|6264|6267.1|6264.3|6268.1|6264.3|6266.8|6264|0
1617763250000|2021-04-07 02:40:50|6267.5|6264.7|6267.5|6264.7|6267.5|6264.7|6267.5|6264.7|0
1617763270000|2021-04-07 02:41:10|6268|6265.2|6268|6265.2|6268|6265.2|6268|6265.2|2
1617763290000|2021-04-07 02:41:30|6268.7|6265.9|6268.8|6266|6269.9|6266|6268.7|6265.9|55
1617763300000|2021-04-07 02:41:40|6268.5|6265.7|6268.8|6266|6268.8|6266|6268.5|6265.7|0
1617763320000|2021-04-07 02:42:00|6267.7|6264.9|6267.1|6264.3|6267.7|6264.9|6267.1|6264.3|3
1617763330000|2021-04-07 02:42:10|6267|6264.2|6267|6264.2|6267|6264.2|6267|6264.2|0
1617763340000|2021-04-07 02:42:20|6267.5|6264.7|6267.1|6264.3|6267.5|6264.7|6267.1|6264.3|0
1617763350000|2021-04-07 02:42:30|6267.5|6264.7|6267.5|6264.7|6267.5|6264.7|6267.5|6264.7|0
1617763360000|2021-04-07 02:42:40|6267.8|6265|6268.5|6265.7|6268.5|6265.7|6267.8|6265|2
1617763370000|2021-04-07 02:42:50|6268|6265.2|6271.8|6269|6272.1|6269|6268|6265.2|32
1617763380000|2021-04-07 02:43:00|6270.8|6268|6270.8|6268|6270.8|6268|6270.8|6268|4
1617763400000|2021-04-07 02:43:20|6270.3|6267.5|6266.8|6264|6270.3|6267.5|6265.7|6262.9|28
1617763410000|2021-04-07 02:43:30|6266.9|6262.9|6267.1|6264.3|6267.1|6264.3|6266.9|6262.9|0
1617763420000|2021-04-07 02:43:40|6267.8|6265|6268|6265.2|6268.1|6265.2|6267.8|6264.1|0
1617763430000|2021-04-07 02:43:50|6267.8|6265|6269.7|6266.9|6269.7|6266.9|6267.8|6265|6
1617763440000|2021-04-07 02:44:00|6269.8|6267|6268.8|6266|6269.8|6267|6268.8|6266|1
1617763470000|2021-04-07 02:44:30|6267.8|6265|6267.8|6265|6267.8|6265|6267.8|6265|1
1617763490000|2021-04-07 02:44:50|6266.7|6263.9|6265.8|6263|6267.1|6263.9|6265.8|6263|11
1617763500000|2021-04-07 02:45:00|6265.5|6262.7|6266|6263.2|6266|6263.2|6265.5|6262.7|1
1617763510000|2021-04-07 02:45:10|6265.6|6262.8|6265.1|6261.1|6265.6|6262.8|6265|6261.1|1
1617763520000|2021-04-07 02:45:20|6264|6261.2|6263.8|6261|6264.1|6261.2|6263.8|6260.1|0
1617763530000|2021-04-07 02:45:30|6263.9|6259.9|6263|6260.2|6263.9|6260.2|6263|6259.9|0
1617763540000|2021-04-07 02:45:40|6263.3|6260.5|6261.1|6258.3|6263.3|6260.5|6261.1|6258.1|1
1617763550000|2021-04-07 02:45:50|6261|6258.2|6259.8|6257|6261|6258.2|6259.8|6257|1
1617763570000|2021-04-07 02:46:10|6259.7|6256.9|6261|6258.2|6261|6258.2|6259.7|6256.9|17
1617763580000|2021-04-07 02:46:20|6261.6|6258.8|6263|6260.2|6263.2|6260.2|6261.6|6258.8|3
1617763590000|2021-04-07 02:46:30|6263.5|6260.7|6263.1|6260.3|6263.5|6260.7|6263.1|6260.3|0
1617763600000|2021-04-07 02:46:40|6263.5|6260.7|6264.1|6261.3|6264.1|6261.3|6263.5|6260.7|0
1617763610000|2021-04-07 02:46:50|6264.3|6260.3|6264.1|6260.1|6264.3|6260.3|6264.1|6260.1|0
1617763620000|2021-04-07 02:47:00|6263.8|6261|6265.1|6262.3|6265.5|6262.7|6263.8|6260.1|12
1617763630000|2021-04-07 02:47:10|6265.5|6262.7|6265.1|6262.3|6265.5|6262.7|6265.1|6262.3|1
1617763640000|2021-04-07 02:47:20|6265.5|6262.7|6265.1|6262.3|6265.5|6262.7|6265.1|6262.3|1
1617763680000|2021-04-07 02:48:00|6266.8|6264|6266.8|6264|6266.8|6264|6266.8|6264|1
1617763690000|2021-04-07 02:48:10|6267.5|6264.7|6267.5|6264.7|6267.5|6264.7|6267.5|6264.7|0
1617763700000|2021-04-07 02:48:20|6266.4|6263.6|6266.4|6263.6|6266.4|6263.6|6266.4|6263.6|1
1617763710000|2021-04-07 02:48:30|6266.1|6263.3|6267.1|6264.3|6267.1|6264.3|6266.1|6263.3|1
1617763720000|2021-04-07 02:48:40|6267.3|6264.5|6267.5|6264.7|6267.5|6264.7|6267.3|6264.5|9
1617763730000|2021-04-07 02:48:50|6268.5|6265.7|6268.5|6265.7|6268.5|6265.7|6268.5|6265.7|12
1617763740000|2021-04-07 02:49:00|6269.8|6267|6269|6266.2|6270.1|6267|6269|6266.1|3
1617763750000|2021-04-07 02:49:10|6269.8|6267|6268.6|6265.8|6270.1|6267.2|6268.6|6265.2|2
1617763760000|2021-04-07 02:49:20|6268.5|6265.7|6268.5|6265.7|6268.5|6265.7|6268.5|6265.7|0
1617763780000|2021-04-07 02:49:40|6268.1|6265.3|6266.8|6264|6268.1|6265.3|6266.8|6264|1
1617763800000|2021-04-07 02:50:00|6267.2|6264.4|6267.8|6265|6267.8|6265|6267.2|6264.4|2
1617763810000|2021-04-07 02:50:10|6268|6265.2|6268.5|6265.7|6268.5|6265.7|6268|6265.2|0
1617763830000|2021-04-07 02:50:30|6268.7|6265.9|6269.1|6266.3|6269.1|6266.3|6268.7|6265.9|2
1617763840000|2021-04-07 02:50:40|6268.8|6266|6268.8|6266|6268.8|6266|6268.8|6266|0
1617763870000|2021-04-07 02:51:10|6269.1|6266.3|6269.1|6266.3|6269.1|6266.3|6269.1|6266.3|0
1617763890000|2021-04-07 02:51:30|6269|6266.2|6266.1|6263.3|6269|6266.2|6265.6|6262.8|12
1617763910000|2021-04-07 02:51:50|6266.3|6262.3|6266.3|6262.3|6266.3|6262.3|6266.3|6262.3|0
1617763920000|2021-04-07 02:52:00|6266.1|6263.3|6266.5|6263.7|6266.5|6263.7|6266.1|6263.3|0
1617763950000|2021-04-07 02:52:30|6266.1|6263.3|6266.1|6263.3|6266.1|6263.3|6266.1|6263.3|0
1617763960000|2021-04-07 02:52:40|6266.5|6263.7|6268.1|6264.1|6268.1|6264.3|6266.5|6263.7|1
1617763970000|2021-04-07 02:52:50|6267.8|6265|6267.8|6265|6267.8|6265|6267.8|6265|0
1617763980000|2021-04-07 02:53:00|6268|6265.2|6269.1|6266.3|6269.1|6266.3|6268|6265.2|6
1617763990000|2021-04-07 02:53:10|6269.5|6266.7|6269.3|6266.5|6269.8|6267|6268.8|6266|9
1617764010000|2021-04-07 02:53:30|6269.5|6266.7|6269.5|6266.7|6269.5|6266.7|6269.5|6266.7|0
1617764020000|2021-04-07 02:53:40|6269.3|6266.5|6269.3|6266.5|6269.3|6266.5|6269.3|6266.5|0
1617764040000|2021-04-07 02:54:00|6269.5|6266.7|6269.5|6266.7|6269.5|6266.7|6269.5|6266.7|0
1617764060000|2021-04-07 02:54:20|6269.2|6266.4|6268|6265.2|6269.2|6266.4|6268|6264.2|1
1617764080000|2021-04-07 02:54:40|6268.1|6265.3|6268.1|6265.3|6268.1|6265.3|6268.1|6265.3|0
1617764090000|2021-04-07 02:54:50|||||||||1
1617764100000|2021-04-07 02:55:00|6267.6|6264.8|6267.6|6264.8|6267.6|6264.8|6267.6|6264.8|0
1617764110000|2021-04-07 02:55:10|6267.5|6264.7|6266.1|6263.3|6267.5|6264.7|6266.1|6263.3|3
1617764120000|2021-04-07 02:55:20|6266.5|6263.7|6266.1|6263.3|6266.5|6263.7|6266.1|6263.3|0
1617764140000|2021-04-07 02:55:40|6266.5|6263.7|6266.5|6263.7|6266.5|6263.7|6266.5|6263.7|0
1617764150000|2021-04-07 02:55:50|6268|6265.2|6268.8|6266|6268.8|6266|6268|6265.2|1
1617764160000|2021-04-07 02:56:00|6268.1|6264.1|6268.1|6264.1|6268.1|6264.1|6268.1|6264.1|1
1617764170000|2021-04-07 02:56:10|6267.9|6263.9|6267.9|6263.9|6267.9|6263.9|6267.9|6263.9|0
1617764180000|2021-04-07 02:56:20|6267|6264.2|6267|6264.2|6267|6264.2|6267|6264.2|0
1617764200000|2021-04-07 02:56:40|6267.1|6263.1|6266.1|6263.3|6267.1|6263.3|6266.1|6262.3|0
1617764210000|2021-04-07 02:56:50|||||||||1
1617764230000|2021-04-07 02:57:10|6266.3|6262.3|6265.1|6261.1|6266.3|6262.3|6264|6261.1|1
1617764240000|2021-04-07 02:57:20|6264.8|6262|6266.2|6263.4|6267.2|6263.4|6264.8|6262|1
1617764250000|2021-04-07 02:57:30|6266.1|6263.3|6266.1|6263.3|6266.1|6263.3|6266.1|6263.3|0
1617764260000|2021-04-07 02:57:40|6266|6263.2|6266|6263.2|6266.2|6263.2|6266|6262.2|0
1617764270000|2021-04-07 02:57:50|6268.8|6266|6270.1|6266.1|6270.1|6267|6268.8|6265.8|5
1617764280000|2021-04-07 02:58:00|6269.8|6267|6270.1|6267.3|6270.3|6267.3|6269.8|6266.1|6
1617764290000|2021-04-07 02:58:10|6270|6267.2|6267.8|6265|6271.1|6267.2|6267.8|6265|8
1617764300000|2021-04-07 02:58:20|6268.1|6264.1|6267.1|6264.3|6268.1|6264.3|6267.1|6264.1|0
1617764310000|2021-04-07 02:58:30|6266.8|6264|6266.8|6264|6267.1|6264|6266.8|6263.1|0
1617764320000|2021-04-07 02:58:40|6267|6264.2|6268.1|6264.1|6268.1|6265.2|6267|6264.1|0
1617764340000|2021-04-07 02:59:00|6267.1|6264.3|6267.1|6263.1|6267.2|6264.3|6267|6263.1|7
1617764350000|2021-04-07 02:59:10||6264.3||6264.3||6264.3||6264.3|0
1617764370000|2021-04-07 02:59:30|6267|6264.2|6267.2|6263.2|6267.2|6264.2|6266.1|6263.2|3
1617764380000|2021-04-07 02:59:40|6267|6264.2|6267.2|6263.2|6267.2|6264.3|6267|6263.2|0
1617764400000|2021-04-07 03:00:00|6267.1|6263.1|6267.1|6263.1|6267.1|6264.2|6265.7|6262.9|1
1617764410000|2021-04-07 03:00:10||6264.3||6264.3||6264.3||6264.3|0
1617764420000|2021-04-07 03:00:20|6267.5|6264.7|6270|6267.2|6271.1|6267.2|6267.5|6264.7|6
1617764430000|2021-04-07 03:00:30|6270.1|6267.3|6271|6268.2|6271.9|6268.2|6270.1|6267.3|0
1617764440000|2021-04-07 03:00:40|6271.9|6267.9|6270.8|6268|6271.9|6268.2|6270.8|6267.9|0
1617764450000|2021-04-07 03:00:50|6270|6267.2|6270|6267.2|6270|6267.2|6270|6267.2|2
1617764460000|2021-04-07 03:01:00|6271.1|6267.1|6269.8|6267|6271.1|6267.1|6269.8|6267|0
1617764470000|2021-04-07 03:01:10|6270.1|6267.3|6270.1|6267.3|6270.1|6267.3|6270.1|6267.3|0
1617764490000|2021-04-07 03:01:30|6270|6267.2|6270|6267.2|6270|6267.2|6270|6267.2|0
1617764500000|2021-04-07 03:01:40|6269.2|6266.4|6268|6265.2|6269.2|6266.4|6268|6265.2|2
1617764510000|2021-04-07 03:01:50|6267.8|6265|6266.8|6264|6267.8|6265|6266.8|6264|2
1617764520000|2021-04-07 03:02:00|6267.8|6263.8|6266.8|6264|6267.8|6264|6266.8|6263.8|0
1617764530000|2021-04-07 03:02:10|6267|6264.2|6268.9|6264.9|6268.9|6265|6267|6264.2|1
1617764550000|2021-04-07 03:02:30|6267.8|6265|6267.8|6265|6267.8|6265|6267.8|6265|0
1617764560000|2021-04-07 03:02:40|6268.9|6264.9|6270.5|6267.7|6271.9|6268.2|6267.8|6264.9|24
1617764570000|2021-04-07 03:02:50|6270.6|6267.8|6271.8|6269|6271.9|6269|6270.6|6267.8|2
1617764600000|2021-04-07 03:03:20|6271|6268.2|6271|6268.2|6271|6268.2|6271|6268.2|1
1617764610000|2021-04-07 03:03:30|6271.1|6268.3|6271.1|6268.3|6271.1|6268.3|6271.1|6268.3|0
1617764620000|2021-04-07 03:03:40|6271|6268.2|6270|6267.2|6271.6|6268.2|6270|6267.1|0
1617764630000|2021-04-07 03:03:50|6270.1|6267.3|6271.1|6267.1|6271.1|6267.3|6270.1|6267.1|1
1617764640000|2021-04-07 03:04:00|6271|6268.2|6271|6268.2|6271|6268.2|6271|6268.2|0
1617764670000|2021-04-07 03:04:30|6271.3|6268.5|6271.8|6269|6271.8|6269|6271.3|6268.5|1
1617764680000|2021-04-07 03:04:40|6272.1|6269.3|6272.1|6269.3|6272.1|6269.3|6272.1|6269.3|0
1617764690000|2021-04-07 03:04:50|6273.1|6269.1|6273.1|6269.1|6273.1|6269.1|6273.1|6269.1|0
1617764700000|2021-04-07 03:05:00|6272.8|6270|6272.8|6270|6272.8|6270|6272.8|6270|0
1617764710000|2021-04-07 03:05:10|6272|6269.2|6272.3|6269.5|6272.3|6269.5|6272|6269.2|5
1617764720000|2021-04-07 03:05:20|6272|6269.2|6272|6269.2|6272|6269.2|6272|6269.2|1
1617764730000|2021-04-07 03:05:30|6271.8|6269|6271.8|6269|6271.8|6269|6271.8|6269|0
1617764750000|2021-04-07 03:05:50|6272.3|6269.5|6272.8|6270|6272.8|6270|6272.3|6269.5|1
1617764780000|2021-04-07 03:06:20|6274.7|6271.9|6274.7|6271.9|6274.7|6271.9|6274.7|6271.9|2
1617764790000|2021-04-07 03:06:30|6274.8|6272|6276.8|6274|6277.3|6274.5|6274.7|6271.9|171
1617764800000|2021-04-07 03:06:40|6278.3|6275.5|6278.2|6275.4|6278.9|6276|6277.8|6274.9|28
1617764810000|2021-04-07 03:06:50|6278.7|6275.9|6278.8|6276|6278.8|6276|6278.7|6275.9|2
1617764820000|2021-04-07 03:07:00|6281.1|6277.1|6280.1|6276.1|6281.1|6277.7|6279.8|6276.1|6
1617764830000|2021-04-07 03:07:10|6279.1|6276.3|6279|6276.2|6280.3|6277.5|6279|6276.2|4
1617764840000|2021-04-07 03:07:20|6278.8|6276|6279.8|6277|6279.8|6277|6278.8|6276|7
1617764850000|2021-04-07 03:07:30|6280.9|6276.9|6281|6278.2|6281.1|6278.2|6279.8|6276.9|4
1617764860000|2021-04-07 03:07:40|6281.1|6277.1|6280|6277.2|6281.1|6277.2|6279.8|6277|0
1617764870000|2021-04-07 03:07:50|6280.1|6276.1|6278.8|6276|6280.1|6276.1|6278.8|6275.1|1
1617764880000|2021-04-07 03:08:00|6279.2|6276.4|6279|6276.2|6280.1|6277|6278.8|6276|17
1617764890000|2021-04-07 03:08:10|6278.8|6276|6278.8|6276|6278.8|6276|6278.8|6276|4
1617764910000|2021-04-07 03:08:30|6279|6276.2|6279|6276.2|6279|6276.2|6279|6276.2|0
1617764920000|2021-04-07 03:08:40|6280|6277.2|6278.8|6276|6280|6277.2|6278.8|6276|17
1617764940000|2021-04-07 03:09:00|6279.1|6276.3|6279.2|6276.4|6279.6|6276.8|6279.1|6276.3|0
1617764950000|2021-04-07 03:09:10|6279.6|6276.8|6281.3|6277.3|6281.3|6278.3|6279.6|6276.8|12
1617764960000|2021-04-07 03:09:20|6281.1|6278.3|6281.1|6278.3|6281.1|6278.3|6279.4|6276.6|2
1617765000000|2021-04-07 03:10:00|6282.2|6278.2|6282.2|6278.2|6282.2|6278.2|6282.2|6278.2|0
1617765010000|2021-04-07 03:10:10|6282.3|6278.3|6282.3|6278.3|6282.3|6278.3|6282.3|6278.3|0
1617765030000|2021-04-07 03:10:30|6282.1|6279.3|6282.1|6279.3|6282.1|6279.3|6282.1|6279.3|0
1617765050000|2021-04-07 03:10:50|||||||||1
1617765090000|2021-04-07 03:11:30|6281.4|6278.6|6281.1|6278.3|6281.4|6278.6|6281.1|6278.3|0
1617765110000|2021-04-07 03:11:50|||||||||1
1617765130000|2021-04-07 03:12:10|||||||||4
1617765140000|2021-04-07 03:12:20|||||||||1
1617765170000|2021-04-07 03:12:50|6280.1|6277.3|6280.1|6277.3|6280.1|6277.3|6280.1|6277.3|1
1617765180000|2021-04-07 03:13:00|6280.6|6277.8|6280.6|6277.8|6280.6|6277.8|6280.6|6277.8|27
1617765190000|2021-04-07 03:13:10|6280.5|6277.7|6280.5|6277.7|6280.5|6277.7|6280.5|6277.7|9
1617765200000|2021-04-07 03:13:20|6280.1|6277.3|6280.1|6277.3|6280.1|6277.3|6280.1|6277.3|0
1617765220000|2021-04-07 03:13:40|6280.6|6277.8|6280.2|6277.4|6280.6|6277.8|6280.1|6277.3|3
1617765230000|2021-04-07 03:13:50|6280.1|6277.3|6280.1|6277.3|6280.1|6277.3|6280.1|6277.3|1
1617765240000|2021-04-07 03:14:00|6280.5|6277.7|6280.2|6277.4|6280.6|6277.8|6280.2|6277.4|0
1617765250000|2021-04-07 03:14:10|6280.1|6277.3|6280.1|6277.3|6280.1|6277.3|6280.1|6277.3|0
1617765260000|2021-04-07 03:14:20|||||||||1
1617765270000|2021-04-07 03:14:30|6279.6|6276.8|6277.1|6274.3|6279.6|6276.8|6277.1|6274.3|23
1617765280000|2021-04-07 03:14:40|6276.6|6273.8|6276.5|6273.7|6276.6|6273.8|6276.1|6273.3|0
1617765290000|2021-04-07 03:14:50|6276.1|6273.3|6276.1|6273.3|6276.1|6273.3|6276.1|6273.3|1
1617765300000|2021-04-07 03:15:00|6275.7|6272.9|6275.2|6272.4|6275.7|6272.9|6275.2|6272.4|4
1617765310000|2021-04-07 03:15:10|6275.1|6272.3|6278.1|6275.3|6278.1|6275.3|6275.1|6272.3|18
1617765320000|2021-04-07 03:15:20|6278.6|6275.8|6278.1|6275.3|6279.3|6275.8|6278.1|6275.3|3
1617765330000|2021-04-07 03:15:30|6277.2|6274.4|6277.2|6274.4|6277.2|6274.4|6277.2|6274.4|0
1617765340000|2021-04-07 03:15:40|6277.6|6274.8|6277.6|6274.8|6277.6|6274.8|6277.2|6274.4|0
1617765350000|2021-04-07 03:15:50|6277.5|6274.7|6276.6|6273.8|6277.5|6274.7|6276.6|6273.8|2
1617765360000|2021-04-07 03:16:00|6276.1|6273.3|6276.1|6273.3|6276.3|6273.3|6276.1|6272.3|1
1617765370000|2021-04-07 03:16:10|6276.3|6272.3|6275.6|6272.8|6276.3|6272.9|6275.2|6272.3|0
1617765380000|2021-04-07 03:16:20|6275.1|6272.3|6275.1|6272.3|6275.1|6272.3|6275.1|6272.3|0
1617765390000|2021-04-07 03:16:30|6275.6|6272.8|6275.2|6272.4|6275.6|6272.8|6275.2|6272.4|1
1617765400000|2021-04-07 03:16:40|6275.6|6272.8|6276.1|6273.3|6276.1|6273.3|6275.6|6272.8|1
1617765410000|2021-04-07 03:16:50|6276.5|6273.7|6276.1|6273.3|6276.5|6273.7|6276.1|6273.3|0
1617765420000|2021-04-07 03:17:00|6275.4|6272.6|6275.1|6272.3|6275.4|6272.6|6275.1|6272.3|0
1617765470000|2021-04-07 03:17:50|||||||||2
1617765480000|2021-04-07 03:18:00|6275.5|6272.7|6278.1|6275.3|6278.1|6275.3|6275.5|6272.7|6
1617765520000|2021-04-07 03:18:40|6277.6|6274.8|6278.1|6275.3|6278.1|6275.3|6277.6|6274.8|0
1617765540000|2021-04-07 03:19:00|6278.6|6275.8|6278.6|6275.8|6278.6|6275.8|6278.6|6275.8|0
1617765580000|2021-04-07 03:19:40|6278.2|6275.4|6277.2|6274.4|6278.2|6275.4|6277.2|6274.4|21
1617765590000|2021-04-07 03:19:50|6278.2|6274.2|6278.1|6275.3|6278.2|6275.3|6278.1|6274.2|0
1617765600000|2021-04-07 03:20:00|6278.2|6275.4|6278.2|6275.4|6278.2|6275.4|6278.2|6275.4|0
1617765640000|2021-04-07 03:20:40|6279|6276.2|6280|6277.2|6280|6277.2|6279|6276.2|4
1617765660000|2021-04-07 03:21:00|6280.2|6277.4|6280.2|6277.4|6280.2|6277.4|6280.2|6277.4|0
1617765680000|2021-04-07 03:21:20|6279.7|6276.9|6279.2|6276.4|6279.7|6276.9|6279.2|6276.4|0
1617765700000|2021-04-07 03:21:40|6279.6|6276.8|6279.6|6276.8|6279.6|6276.8|6279.6|6276.8|40
1617765740000|2021-04-07 03:22:20|6279.2|6276.4|6278.2|6275.4|6279.2|6276.4|6278.2|6275.4|2
1617765760000|2021-04-07 03:22:40|6277.7|6274.9|6278.2|6275.4|6278.6|6275.8|6277.6|6274.8|5
1617765770000|2021-04-07 03:22:50|6277.6|6274.8|6277.9|6275.1|6277.9|6275.1|6277.6|6274.8|0
1617765780000|2021-04-07 03:23:00|6278.1|6275.3|6278.1|6275.3|6278.1|6275.3|6278.1|6275.3|0
1617765810000|2021-04-07 03:23:30|6278.2|6275.4|6278.2|6275.4|6278.2|6275.4|6278.2|6275.4|0
1617765820000|2021-04-07 03:23:40|6278.1|6275.3|6278.1|6275.3|6278.1|6275.3|6278.1|6275.3|0
1617765830000|2021-04-07 03:23:50|6278.6|6275.8|6279.2|6276.4|6279.2|6276.4|6278.6|6275.8|2
1617765850000|2021-04-07 03:24:10|6279.1|6276.3|6279.1|6276.3|6279.1|6276.3|6279.1|6276.3|0
1617765860000|2021-04-07 03:24:20|6278.7|6275.9|6279.1|6276.3|6279.1|6276.3|6278.6|6275.8|0
1617765870000|2021-04-07 03:24:30|6278.6|6275.8|6279.1|6276.3|6279.1|6276.3|6278.6|6275.8|0
1617765910000|2021-04-07 03:25:10|6278.2|6275.4|6277.9|6275.1|6278.2|6275.4|6277.6|6274.8|5
1617765920000|2021-04-07 03:25:20|6277.6|6274.8|6277.6|6274.8|6277.6|6274.8|6277.6|6274.8|0
1617765930000|2021-04-07 03:25:30|6277.2|6274.4|6276.6|6273.8|6277.2|6274.4|6276.6|6273.8|2
1617765940000|2021-04-07 03:25:40|6276.9|6274.1|6278.1|6275.3|6278.3|6275.3|6276.9|6274.1|1
1617766000000|2021-04-07 03:26:40|6277.6|6274.8|6277.6|6274.8|6277.6|6274.8|6277.6|6274.8|0
1617766020000|2021-04-07 03:27:00|6277.9|6275.1|6277.2|6274.4|6278.1|6275.3|6277.2|6274.4|3
1617766040000|2021-04-07 03:27:20|6276.6|6273.8|6276.6|6273.8|6276.6|6273.8|6276.6|6273.8|0
1617766060000|2021-04-07 03:27:40|||||||||5
1617766070000|2021-04-07 03:27:50|||||||||1
1617766080000|2021-04-07 03:28:00|6276.7|6273.9|6277.2|6274.4|6277.2|6274.4|6276.7|6273.9|2
1617766090000|2021-04-07 03:28:10|6277.9|6275.1|6278.2|6275.4|6278.3|6275.4|6277.2|6274.3|3
1617766100000|2021-04-07 03:28:20|6278.5|6274.5|6277.4|6274.6|6278.5|6274.6|6277.4|6274.3|0
1617766110000|2021-04-07 03:28:30|6277.2|6274.4|6277.6|6274.8|6277.6|6274.8|6277.2|6274.4|0
1617766130000|2021-04-07 03:28:50|6277.9|6275.1|6277.2|6274.4|6278.2|6275.4|6277.2|6274.4|1
1617766140000|2021-04-07 03:29:00|6277.7|6274.9|6277.7|6274.9|6277.7|6274.9|6277.7|6274.9|1
1617766150000|2021-04-07 03:29:10|6278.2|6275.4|6278.2|6275.4|6278.2|6275.4|6278.2|6275.4|3
1617766170000|2021-04-07 03:29:30|6278.9|6276.1|6278.2|6275.4|6279.1|6276.3|6278.2|6275.4|0
1617766190000|2021-04-07 03:29:50|6277.6|6274.8|6278.3|6274.3|6278.3|6275.4|6277.6|6274.3|1
1617766200000|2021-04-07 03:30:00|6277.9|6275.1|6278.2|6275.4|6278.2|6275.4|6277.9|6275.1|0
1617766230000|2021-04-07 03:30:30|6278.1|6275.3|6278.2|6275.4|6278.2|6275.4|6278.1|6275.3|1
1617766240000|2021-04-07 03:30:40|6278.6|6275.8|6278.6|6275.8|6278.6|6275.8|6278.6|6275.8|4
1617766250000|2021-04-07 03:30:50|6279.2|6276.4|6281.2|6278.4|6281.2|6278.4|6279.2|6276.4|4
1617766260000|2021-04-07 03:31:00|6281.1|6278.3|6281.1|6278.3|6281.1|6278.3|6281.1|6278.3|0
1617766270000|2021-04-07 03:31:10|6283.1|6280.3|6284.9|6282.1|6284.9|6282.1|6283.1|6280.3|60
1617766290000|2021-04-07 03:31:30|6285.1|6282.3|6285.1|6282.3|6285.6|6282.8|6285.1|6282.3|3
1617766300000|2021-04-07 03:31:40|6284.4|6281.6|6285.1|6282.3|6285.2|6282.3|6283.1|6280.3|1
1617766320000|2021-04-07 03:32:00|6285.3|6281.3|6285.1|6282.3|6285.3|6282.3|6285.1|6281.3|0
1617766330000|2021-04-07 03:32:10|6284.1|6281.3|6284.1|6281.3|6284.1|6281.3|6284.1|6281.3|0
1617766340000|2021-04-07 03:32:20|6284.3|6280.3|6284.3|6280.3|6284.3|6280.3|6284.3|6280.3|0
1617766350000|2021-04-07 03:32:30|6284.2|6281.4|6284.1|6281.3|6284.5|6281.4|6284.1|6280.5|0
1617766360000|2021-04-07 03:32:40|6284.3|6280.3|6284.3|6280.3|6284.3|6280.3|6284.3|6280.3|0
1617766390000|2021-04-07 03:33:10|6283.1||6283.1||6283.1||6283.1||0
1617766400000|2021-04-07 03:33:20|6284.9|6282.1|6287.6|6284.8|6288.1|6285.3|6284.9|6282.1|49
1617766410000|2021-04-07 03:33:30|6287.9|6285.1|6287.1|6284.3|6287.9|6285.1|6287.1|6284.3|4
1617766420000|2021-04-07 03:33:40|6287.6|6284.8|6287.1|6284.3|6287.6|6284.8|6287.1|6284.3|0
1617766450000|2021-04-07 03:34:10|6287.4|6284.6|6288.1|6285.3|6288.1|6285.3|6287.4|6284.6|1
1617766500000|2021-04-07 03:35:00|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|0
1617766510000|2021-04-07 03:35:10|6288.9|6286.1|6290.1|6287.3|6290.2|6287.3|6288.9|6286.1|5
1617766520000|2021-04-07 03:35:20|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|1
1617766530000|2021-04-07 03:35:30|6288.1|6285.3|6288.1|6285.3|6288.1|6285.3|6288.1|6285.3|0
1617766540000|2021-04-07 03:35:40|6288.3|6284.3|6287.9|6285.1|6288.3|6285.1|6287.9|6284.2|0
1617766550000|2021-04-07 03:35:50|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|0
1617766560000|2021-04-07 03:36:00|6287.6|6284.8|6287.6|6284.8|6287.6|6284.8|6287.6|6284.8|0
1617766570000|2021-04-07 03:36:10|6288.6|6285.8|6288.1|6285.3|6288.9|6286.1|6288.1|6285.3|3
1617766580000|2021-04-07 03:36:20|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|0
1617766590000|2021-04-07 03:36:30|6288.9|6286.1|6289.1|6286.3|6289.1|6286.3|6288.9|6286.1|4
1617766660000|2021-04-07 03:37:40|6288.3|6285.5|6288.1|6285.3|6288.3|6285.5|6288.1|6285.3|0
1617766670000|2021-04-07 03:37:50|||||||||1
1617766700000|2021-04-07 03:38:20|||||||||1
1617766710000|2021-04-07 03:38:30|6289.2|6286.4|6290.1|6287.3|6291.2|6287.3|6289.2|6286.4|7
1617766740000|2021-04-07 03:39:00|6290.3|6286.3|6290.1|6287.3|6290.3|6287.3|6289.3|6286.3|1
1617766750000|2021-04-07 03:39:10|6289.6|6286.8|6289.6|6286.8|6289.6|6286.8|6289.6|6286.8|2
1617766760000|2021-04-07 03:39:20|||||||||1
1617766790000|2021-04-07 03:39:50|6289.4|6286.6|6288.1|6285.3|6289.4|6286.6|6288.1|6285.3|2
1617766800000|2021-04-07 03:40:00|6289|6285|6288.1|6285.3|6289|6285.3|6288.1|6285|0
1617766810000|2021-04-07 03:40:10|6287.6|6284.8|6288.9|6286.1|6288.9|6286.1|6287.6|6284.8|3
1617766830000|2021-04-07 03:40:30|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|0
1617766840000|2021-04-07 03:40:40|6290|6286|6289.1|6286.3|6290|6286.3|6289.1|6286|0
1617766850000|2021-04-07 03:40:50|6289.2|6286.4|6290.2|6286.2|6290.2|6286.4|6289.2|6286.2|0
1617766860000|2021-04-07 03:41:00|6290.3|6286.3|6290.3|6286.3|6290.3|6286.3|6290.3|6286.3|0
1617766870000|2021-04-07 03:41:10|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|0
1617766900000|2021-04-07 03:41:40|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|3
1617766920000|2021-04-07 03:42:00|6288.6|6285.8|6287.6|6284.8|6288.6|6285.8|6287.6|6284.8|3
1617766930000|2021-04-07 03:42:10|6288.1|6285.3|6286.7|6283.9|6288.1|6285.3|6286.7|6283.9|5
1617766940000|2021-04-07 03:42:20|6286.6|6283.8|6285.1|6282.3|6286.6|6283.8|6285.1|6282.3|3
1617766950000|2021-04-07 03:42:30|6285.3|6281.3|6284.6|6281.8|6285.3|6282.3|6284.6|6281.3|0
1617766970000|2021-04-07 03:42:50|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|3
1617766980000|2021-04-07 03:43:00|6284.6|6281.8|6284.2|6281.4|6284.6|6281.8|6284.2|6281.4|1
1617766990000|2021-04-07 03:43:10|6284.6|6281.8|6284.6|6281.8|6284.6|6281.8|6284.6|6281.8|1
1617767010000|2021-04-07 03:43:30|||||||||15
1617767030000|2021-04-07 03:43:50|6285.1|6282.3|6285.1|6282.3|6285.1|6282.3|6285.1|6282.3|2
1617767090000|2021-04-07 03:44:50|6285.6|6282.8|6286.6|6283.8|6286.6|6283.8|6285.6|6282.8|11
1617767100000|2021-04-07 03:45:00|6286.2|6283.4|6285.6|6282.8|6286.2|6283.4|6285.6|6282.8|0
1617767170000|2021-04-07 03:46:10|6285.2|6282.4|6284.6|6281.8|6285.2|6282.4|6284.6|6281.8|1
1617767200000|2021-04-07 03:46:40|||||||||25
1617767210000|2021-04-07 03:46:50|6285.3|6282.5|6285.2|6282.4|6285.6|6282.8|6285.2|6282.4|1
1617767220000|2021-04-07 03:47:00|6284.6|6281.8|6285.1|6282.3|6285.1|6282.3|6284.6|6281.8|0
1617767230000|2021-04-07 03:47:10|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|0
1617767470000|2021-04-07 03:51:10|6285.1|6282.3|6285.1|6282.3|6285.1|6282.3|6285.1|6282.3|0
1617767500000|2021-04-07 03:51:40|6283.2|6280.4|6283.2|6280.4|6283.2|6280.4|6283.2|6280.4|4
1617767510000|2021-04-07 03:51:50|6282.6|6279.8|6283.1|6280.3|6283.1|6280.3|6282.6|6279.8|0
1617767520000|2021-04-07 03:52:00|6282.6|6279.8|6283.1|6280.3|6283.1|6280.3|6282.6|6279.8|0
1617767540000|2021-04-07 03:52:20|6283.6|6280.8|6283.2|6280.4|6283.6|6280.8|6283.2|6280.4|0
1617767550000|2021-04-07 03:52:30|6282.7|6279.9|6283.2|6280.4|6283.2|6280.4|6282.7|6279.9|2
1617767560000|2021-04-07 03:52:40|6282.7|6279.9|6282.6|6279.8|6283.2|6280.4|6282.6|6279.8|1
1617767570000|2021-04-07 03:52:50|6282.4|6279.6|6281.7|6278.9|6282.4|6279.6|6281.7|6278.9|11
1617767580000|2021-04-07 03:53:00|||||||||12
1617767590000|2021-04-07 03:53:10|6281.6|6278.8|6281.2|6278.4|6281.6|6278.8|6281.2|6278.4|1
1617767600000|2021-04-07 03:53:20|6281.7|6278.9|6281.7|6278.9|6281.7|6278.9|6281.7|6278.9|2
1617767640000|2021-04-07 03:54:00|6281.6|6278.8|6282.2|6279.4|6282.6|6279.8|6281.6|6278.8|5
1617767650000|2021-04-07 03:54:10|6282.7|6279.9|6283.1|6280.3|6284.3|6280.5|6282.6|6279.8|1
1617767670000|2021-04-07 03:54:30|6283.2|6280.4|6285.2|6282.4|6285.9|6283.1|6283.2|6280.4|2
1617767680000|2021-04-07 03:54:40|6286.2|6282.2|6285.6|6282.8|6286.2|6282.8|6285.2|6282.2|0
1617767700000|2021-04-07 03:55:00|6285.1|6282.3|6284.2|6281.4|6285.2|6282.4|6284.2|6281.4|1
1617767710000|2021-04-07 03:55:10|6283.6|6280.8|6283.6|6280.8|6283.6|6280.8|6283.6|6280.8|0
1617767740000|2021-04-07 03:55:40|6283.4|6280.6|6283.1|6280.3|6283.4|6280.6|6283.1|6280.3|2
1617767750000|2021-04-07 03:55:50|6283.2|6280.4|6282.6|6279.8|6283.2|6280.4|6282.6|6279.8|1
1617767760000|2021-04-07 03:56:00|6282.2|6279.4|6282.2|6279.4|6282.2|6279.4|6282.2|6279.4|2
1617767790000|2021-04-07 03:56:30|6282.9|6280.1|6283.1|6280.3|6283.1|6280.3|6282.9|6280.1|0
1617767800000|2021-04-07 03:56:40|6283.2|6280.4|6283.2|6280.4|6283.2|6280.4|6283.2|6280.4|0
1617767810000|2021-04-07 03:56:50|6284.3|6280.3|6284.1|6281.3|6284.3|6281.4|6283.2|6280.3|4
1617767830000|2021-04-07 03:57:10|6284.6|6281.8|6284.2|6281.4|6284.6|6281.8|6284.2|6281.4|0
1617767840000|2021-04-07 03:57:20|6285.1|6282.3|6285.1|6282.3|6285.1|6282.3|6285.1|6282.3|4
1617767890000|2021-04-07 03:58:10|6285.4|6282.6|6286.6|6283.8|6286.6|6283.8|6285.4|6282.6|1
1617767900000|2021-04-07 03:58:20|6288.3|6284.3|6288.1|6285.3|6288.3|6285.3|6288.1|6284.3|2
1617767970000|2021-04-07 03:59:30|6287.3|6284.5|6287.1|6284.3|6287.3|6284.5|6287.1|6284.3|2
1617767990000|2021-04-07 03:59:50|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|1
1617768020000|2021-04-07 04:00:20|6287.5|6284.7|6288.2|6285.4|6288.2|6285.4|6287.5|6284.7|3
1617768040000|2021-04-07 04:00:40|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|1
1617768050000|2021-04-07 04:00:50|6286.7|6283.9|6286.2|6283.4|6286.7|6283.9|6286.2|6283.4|0
1617768080000|2021-04-07 04:01:20|6286.6|6283.8|6287.2|6284.4|6287.6|6284.8|6286.6|6283.8|2
1617768120000|2021-04-07 04:02:00|6287.1|6284.3|6286.2|6283.4|6287.1|6284.3|6286.2|6283.4|1
1617768130000|2021-04-07 04:02:10|6287.2|6283.2|6287.1|6284.3|6287.2|6284.3|6287.1|6283.2|0
1617768160000|2021-04-07 04:02:40|6288.1|6285.3|6289.2|6286.4|6289.2|6286.4|6288.1|6285.3|25
1617768170000|2021-04-07 04:02:50|6290.2|6287.4|6290.6|6287.8|6291.2|6287.8|6290.2|6287.2|5
1617768180000|2021-04-07 04:03:00|6290.2|6287.4|6291.2|6288.4|6292.3|6288.4|6290.2|6287.4|0
1617768190000|2021-04-07 04:03:10|6292.2|6288.2|6291.2|6288.4|6292.2|6288.5|6291.2|6288.2|0
1617768200000|2021-04-07 04:03:20|6292|6288|6291.2|6288.4|6292|6288.4|6291.2|6288|0
1617768210000|2021-04-07 04:03:30|6292.1|6289.3|6292.1|6289.3|6292.1|6289.3|6292.1|6289.3|1
1617768230000|2021-04-07 04:03:50|6292.4|6289.6|6292.1|6289.3|6292.6|6289.8|6292.1|6289.3|8
1617768240000|2021-04-07 04:04:00|6292.2|6289.4|6291.9|6289.1|6292.2|6289.4|6291.9|6289.1|2
1617768250000|2021-04-07 04:04:10|6292.2|6288.2|6292.1|6289.3|6292.2|6289.3|6292.1|6288.2|1
1617768280000|2021-04-07 04:04:40|6292.3|6288.3|6290.2|6287.4|6292.3|6289.3|6290.2|6287.4|0
1617768290000|2021-04-07 04:04:50|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|1
1617768300000|2021-04-07 04:05:00|6290.6|6287.8|6290.2|6287.4|6290.6|6287.8|6290.2|6287.4|1
1617768310000|2021-04-07 04:05:10|||||||||1
1617768320000|2021-04-07 04:05:20|6290.3|6287.5|6291.1|6288.3|6291.1|6288.3|6290.3|6287.5|1
1617768330000|2021-04-07 04:05:30|6291.2|6288.4|6292.6|6289.8|6292.9|6290.1|6291.2|6288.4|2
1617768350000|2021-04-07 04:05:50|6291.1|6288.3|6291.1|6288.3|6291.1|6288.3|6291.1|6288.3|3
1617768360000|2021-04-07 04:06:00|6290.9|6288.1|6296.1|6293.3|6296.1|6293.3|6290.9|6287.2|39
1617768370000|2021-04-07 04:06:10|6295.9|6293.1|6295.1|6292.3|6297.6|6294.8|6295.1|6292.3|53
1617768380000|2021-04-07 04:06:20|6295|6291|6295.6|6292.8|6295.6|6292.8|6294.9|6291|1
1617768390000|2021-04-07 04:06:30|6295.9|6293.1|6295.6|6292.8|6296.2|6293.1|6295.1|6292.2|1
1617768400000|2021-04-07 04:06:40|6295.1|6292.3|6295.1|6292.3|6295.1|6292.3|6295.1|6292.3|0
1617768410000|2021-04-07 04:06:50|6295.3|6291.3|6295.1|6292.3|6295.3|6292.3|6295.1|6291.3|0
1617768420000|2021-04-07 04:07:00|6294.9|6292.1|6295.1|6292.3|6295.1|6292.3|6294.9|6292.1|1
1617768450000|2021-04-07 04:07:30|6295.4|6292.6|6295.1|6292.3|6295.6|6292.8|6295.1|6292.3|2
1617768470000|2021-04-07 04:07:50|||||||||1
1617768520000|2021-04-07 04:08:40|6294.6|6291.8|6293.1|6290.3|6294.6|6291.8|6293.1|6290.3|35
1617768530000|2021-04-07 04:08:50|6292.3|6289.5|6292.1|6289.3|6292.3|6289.5|6291.3|6288.5|1
1617768540000|2021-04-07 04:09:00|6291.9|6289.1|6291.9|6289.1|6291.9|6289.1|6291.9|6289.1|0
1617768550000|2021-04-07 04:09:10|6292.4|6289.6|6294.9|6292.1|6294.9|6292.1|6292.4|6289.6|4
1617768570000|2021-04-07 04:09:30|6295.1|6292.3|6295.1|6292.3|6295.1|6292.3|6295.1|6292.3|0
1617768580000|2021-04-07 04:09:40|6295.2|6292.4|6295.1|6292.3|6295.2|6292.4|6295.1|6292.3|1
1617768590000|2021-04-07 04:09:50|||||||||1
1617768600000|2021-04-07 04:10:00|6294.6|6291.8|6294.1|6291.3|6294.6|6291.8|6294.1|6291.3|8
1617768610000|2021-04-07 04:10:10|6294.6|6291.8|6294.6|6291.8|6294.6|6291.8|6294.6|6291.8|1
1617768620000|2021-04-07 04:10:20|6294.2|6291.4|6294.2|6291.4|6294.2|6291.4|6294.2|6291.4|0
1617768630000|2021-04-07 04:10:30|6294.1|6291.3|6294.3|6290.3|6294.3|6291.3|6294.1|6290.3|0
1617768650000|2021-04-07 04:10:50|6293.6|6289.6|6291.9|6289.1|6293.6|6289.6|6291.9|6289.1|1
1617768660000|2021-04-07 04:11:00|6292.1|6289.3|6292.6|6289.8|6292.6|6289.8|6292.1|6289.3|3
1617768670000|2021-04-07 04:11:10|6292.2|6289.4|6292.2|6289.4|6292.2|6289.4|6292.2|6289.4|2
1617768680000|2021-04-07 04:11:20|6292.1|6289.3|6292.1|6289.3|6292.1|6289.3|6292.1|6289.3|1
1617768690000|2021-04-07 04:11:30|6293.1|6290.3|6293.1|6290.3|6293.1|6290.3|6293.1|6290.3|1
1617768700000|2021-04-07 04:11:40|6293.6|6290.8|6293.6|6290.8|6293.6|6290.8|6293.6|6290.8|10
1617768710000|2021-04-07 04:11:50|6293.9|6291.1|6293.9|6291.1|6293.9|6291.1|6293.9|6291.1|1
1617768720000|2021-04-07 04:12:00|6293.1|6290.3|6293.1|6290.3|6293.1|6290.3|6293.1|6290.3|1
1617768740000|2021-04-07 04:12:20|6292.7|6289.9|6292.1|6289.3|6292.7|6289.9|6292.1|6289.3|6
1617768750000|2021-04-07 04:12:30|6291.8|6289|6291.1|6288.3|6291.8|6289|6291.1|6288.3|2
1617768770000|2021-04-07 04:12:50|||||||||1
1617768830000|2021-04-07 04:13:50|6291.3|6287.3|6291.3|6287.3|6291.3|6287.3|6291.3|6287.3|1
1617768840000|2021-04-07 04:14:00|6291|6288.2|6291|6288.2|6292.1|6288.7|6290.7|6287.9|2
1617768860000|2021-04-07 04:14:20|6290.8|6288|6290|6287.2|6290.8|6288|6290|6287.2|10
1617768870000|2021-04-07 04:14:30|6290.8|6288|6290|6287.2|6290.8|6288|6290|6287.2|0
1617768890000|2021-04-07 04:14:50|6290.3|6286.3|6290.3|6286.3|6290.3|6286.3|6290.3|6286.3|0
1617768900000|2021-04-07 04:15:00|||||||||1
1617768910000|2021-04-07 04:15:10|6289|6286.2|6289|6286.2|6289|6286.2|6289|6286.2|1
1617768920000|2021-04-07 04:15:20|6288|6285.2|6288|6285.2|6288|6285.2|6288|6285.2|1
1617768930000|2021-04-07 04:15:30|||||||||1
1617768950000|2021-04-07 04:15:50|6288.3|6284.3|6288|6285.2|6288.3|6285.2|6288|6284.3|1
1617768960000|2021-04-07 04:16:00|6289.1|6285.1|6288.2|6285.4|6289.1|6285.4|6288.2|6285.1|0
1617769050000|2021-04-07 04:17:30|||||||||1
1617769070000|2021-04-07 04:17:50|||||||||1
1617769080000|2021-04-07 04:18:00|||||||||1
1617769100000|2021-04-07 04:18:20|6288.5|6285.7|6289.6|6286.8|6289.6|6286.8|6288.5|6285.7|2
1617769110000|2021-04-07 04:18:30|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|0
1617769120000|2021-04-07 04:18:40|6290.5|6287.7|6290.9|6288.1|6290.9|6288.1|6290.5|6287.7|0
1617769140000|2021-04-07 04:19:00|6291.2|6288.4|6291.9|6289.1|6291.9|6289.1|6291.2|6288.4|0
1617769150000|2021-04-07 04:19:10|6292.1|6288.1|6291.2|6288.4|6292.1|6288.4|6291.2|6288.1|0
1617769170000|2021-04-07 04:19:30|6291|6288.2|6292.2|6289.4|6293|6290.2|6291|6288.2|0
1617769180000|2021-04-07 04:19:40|6292|6289.2|6292|6289.2|6292|6289.2|6291.7|6288.9|0
1617769210000|2021-04-07 04:20:10|6292.2|6289.4|6292.2|6289.4|6292.2|6289.4|6292.2|6289.4|0
1617769250000|2021-04-07 04:20:50|6292.5|6289.7|6292.2|6289.4|6292.5|6289.7|6292.2|6289.4|1
1617769280000|2021-04-07 04:21:20|6293.2|6290.4|6293.2|6290.4|6293.2|6290.4|6293.2|6290.4|1
1617769300000|2021-04-07 04:21:40|6292.7|6289.9|6292.2|6289.4|6292.7|6289.9|6292.2|6289.4|1
1617769320000|2021-04-07 04:22:00|6292|6289.2|6292|6289.2|6292|6289.2|6292|6289.2|0
1617769360000|2021-04-07 04:22:40|6292.4|6289.6|6292.5|6289.7|6292.5|6289.7|6292.4|6289.6|0
1617769370000|2021-04-07 04:22:50|6292|6289.2|6292|6289.2|6292|6289.2|6292|6289.2|2
1617769420000|2021-04-07 04:23:40|6292.2|6289.4|6292.2|6289.4|6292.2|6289.4|6292.2|6289.4|0
1617769430000|2021-04-07 04:23:50|6292|6289.2|6292|6289.2|6292|6289.2|6292|6289.2|1
1617769490000|2021-04-07 04:24:50|||||||||1
1617769550000|2021-04-07 04:25:50|||||||||1
1617769570000|2021-04-07 04:26:10|6291|6288.2|6291|6288.2|6291|6288.2|6291|6288.2|3
1617769590000|2021-04-07 04:26:30|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|0
1617769600000|2021-04-07 04:26:40|6290|6287.2|6290|6287.2|6290|6287.2|6290|6287.2|0
1617769610000|2021-04-07 04:26:50|||||||||1
1617769640000|2021-04-07 04:27:20|6289.5|6286.7|6290|6287.2|6290|6287.2|6289.5|6286.7|1
1617769750000|2021-04-07 04:29:10|6290.4|6287.6|6290.5|6287.7|6290.5|6287.7|6290.4|6287.6|0
1617769770000|2021-04-07 04:29:30|6291.2|6288.4|6291.5|6288.7|6291.5|6288.7|6291.2|6288.4|2
1617769810000|2021-04-07 04:30:10|6291.2|6288.4|6291|6288.2|6291.2|6288.4|6290.2|6287.1|2
1617769860000|2021-04-07 04:31:00|6290.7|6287.9|6289.7|6286.9|6290.7|6287.9|6289.7|6286.9|8
1617769870000|2021-04-07 04:31:10|6289.5|6286.7|6290.3|6287.5|6291.3|6288.2|6289.2|6286.4|11
1617769880000|2021-04-07 04:31:20|6291.3|6287.3|6291.3|6287.3|6291.3|6287.3|6291.3|6287.3|0
1617769900000|2021-04-07 04:31:40|6291|6288.2|6291|6288.2|6291|6288.2|6291|6288.2|0
1617769970000|2021-04-07 04:32:50|6290.9|6288.1|6290.2|6287.4|6290.9|6288.1|6290.2|6287.4|1
1617769990000|2021-04-07 04:33:10|6289.8|6287|6289.5|6286.7|6289.8|6287|6289.5|6286.7|0
1617770000000|2021-04-07 04:33:20|6289.2|6286.4|6289.5|6286.7|6289.5|6286.7|6289.2|6286.4|1
1617770010000|2021-04-07 04:33:30|6289.2|6286.4|6290.3|6287.5|6291.2|6288.4|6288.7|6285.9|3
1617770020000|2021-04-07 04:33:40|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|0
1617770040000|2021-04-07 04:34:00|6291.3|6287.3|6289.2|6286.4|6291.3|6287.5|6289.2|6286.4|6
1617770070000|2021-04-07 04:34:30|6289.9|6287.1|6290|6287.2|6290|6287.2|6289.9|6287.1|0
1617770080000|2021-04-07 04:34:40|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|0
1617770150000|2021-04-07 04:35:50|6290|6287.2|6290.2|6287.4|6290.2|6287.4|6289.7|6286.9|2
1617770180000|2021-04-07 04:36:20|6290.5|6287.7|6291|6288.2|6291|6288.2|6290.5|6287.7|1
1617770190000|2021-04-07 04:36:30|6290.5|6287.7|6291|6288.2|6291|6288.2|6290.5|6287.7|1
1617770210000|2021-04-07 04:36:50|6290.7|6287.9|6290.2|6287.4|6290.7|6287.9|6290.2|6287.4|2
1617770240000|2021-04-07 04:37:20|6291.1|6287.1|6290.2|6287.4|6291.1|6287.4|6290.2|6287.1|0
1617770250000|2021-04-07 04:37:30|||||||||1
1617770290000|2021-04-07 04:38:10|6290.9|6288.1|6292.2|6289.4|6292.2|6289.4|6290.9|6288.1|1
1617770300000|2021-04-07 04:38:20|6292.9|6290.1|6294.2|6291.4|6294.2|6291.4|6292.9|6290.1|16
1617770310000|2021-04-07 04:38:30|6294.5|6291.7|6296.2|6293.4|6296.2|6293.4|6294.5|6291.7|12
1617770320000|2021-04-07 04:38:40|6296.5|6293.7|6296.5|6293.7|6296.5|6293.7|6296.5|6293.7|0
1617770330000|2021-04-07 04:38:50|6296.7|6293.9|6297.5|6294.7|6297.5|6294.7|6296.7|6293.9|2
1617770340000|2021-04-07 04:39:00|||||||||3
1617770350000|2021-04-07 04:39:10|6297.9|6295.1|6298.5|6295.7|6298.5|6295.7|6297.9|6295.1|4
1617770360000|2021-04-07 04:39:20|6298.2|6295.4|6298.2|6295.4|6298.2|6295.4|6298.2|6295.4|4
1617770370000|2021-04-07 04:39:30|6298.5|6295.7|6298.2|6295.4|6298.5|6295.7|6298.2|6295.4|0
1617770380000|2021-04-07 04:39:40|6298|6295.2|6298|6295.2|6298|6295.2|6298|6295.2|0
1617770390000|2021-04-07 04:39:50|||||||||2
1617770410000|2021-04-07 04:40:10|6298.5|6295.7|6298.5|6295.7|6299.4|6296.6|6298.5|6295.7|17
1617770420000|2021-04-07 04:40:20|6298|6295.2|6298|6295.2|6298|6295.2|6297.2|6294.4|1
1617770430000|2021-04-07 04:40:30|6297|6294.2|6298|6295.2|6298|6295.2|6297|6294|0
1617770440000|2021-04-07 04:40:40|6297|6294.2|6296|6293.2|6297|6294.2|6296|6293.2|1
1617770470000|2021-04-07 04:41:10|6297|6294.2|6296.5|6293.7|6298.3|6295.2|6296.5|6293.7|3
1617770500000|2021-04-07 04:41:40|6296.7|6293.9|6297.3|6293.3|6297.3|6294.2|6296.7|6293.3|43
1617770510000|2021-04-07 04:41:50|6297|6294.2|6297|6294.2|6297|6294.2|6297|6294.2|10
1617770520000|2021-04-07 04:42:00|6296.5|6293.7|6296.5|6293.7|6298|6295.2|6296.5|6293.7|2
1617770530000|2021-04-07 04:42:10|6297.9|6293.9|6298|6295.2|6298|6295.2|6297.4|6293.9|9
1617770580000|2021-04-07 04:43:00|||||||||1
1617770590000|2021-04-07 04:43:10|6297.9|6295.1|6297.9|6295.1|6297.9|6295.1|6297.9|6295.1|0
1617770620000|2021-04-07 04:43:40|6298|6295.2|6298|6295.2|6298|6295.2|6298|6295.2|0
1617770630000|2021-04-07 04:43:50|||||||||1
1617770690000|2021-04-07 04:44:50|||||||||1
1617770700000|2021-04-07 04:45:00|6297.5|6294.7|6298|6295.2|6298|6295.2|6297.5|6294.7|1
1617770710000|2021-04-07 04:45:10|||||||||1
1617770750000|2021-04-07 04:45:50|||||||||1
1617770790000|2021-04-07 04:46:30|6298.3|6294.3|6298|6295.2|6298.3|6295.2|6298|6294.3|4
1617770810000|2021-04-07 04:46:50|6298.2|6295.4|6298.2|6295.4|6298.2|6295.4|6298.2|6295.4|1
1617770820000|2021-04-07 04:47:00|6298|6295.2|6298|6295.2|6298|6295.2|6298|6295.2|0
1617770860000|2021-04-07 04:47:40|6297.5|6294.7|6298|6295.2|6298|6295.2|6297.5|6294.7|1
1617770880000|2021-04-07 04:48:00|6298.2|6295.4|6298.2|6295.4|6298.2|6295.4|6298.2|6295.4|2
1617770890000|2021-04-07 04:48:10|6297.7|6294.9|6298|6295.2|6298|6295.2|6297.5|6294.7|0
1617770900000|2021-04-07 04:48:20|||||||||1
1617770910000|2021-04-07 04:48:30|6297.7|6294.9|6298|6295.2|6298|6295.2|6297.5|6294.7|1
1617770930000|2021-04-07 04:48:50|6298.5|6295.7|6298.9|6296.1|6298.9|6296.1|6298.5|6295.7|2
1617770940000|2021-04-07 04:49:00|6299|6296.2|6299|6296.2|6299|6296.2|6299|6296.2|2
1617770950000|2021-04-07 04:49:10|6299.4|6296.6|6302.9|6300.1|6303|6300.2|6299.4|6296.6|20
1617770960000|2021-04-07 04:49:20|6303|6300.2|6303|6300.2|6304.5|6301.7|6303|6300.2|40
1617770970000|2021-04-07 04:49:30|6302.9|6300.1|6310|6307.2|6311.1|6307.2|6302.9|6300.1|91
1617770980000|2021-04-07 04:49:40|6309|6306.2|6307.3|6304.5|6310|6307.2|6307.3|6304.3|3
1617770990000|2021-04-07 04:49:50|6306|6303.2|6307|6304.2|6307|6304.2|6306|6303.2|2
1617771000000|2021-04-07 04:50:00|6306.5|6303.7|6306|6303.2|6306.5|6303.7|6306|6303.2|1
1617771010000|2021-04-07 04:50:10|6306.5|6303.7|6306.2|6303.4|6306.5|6303.7|6306.2|6303.4|2
1617771020000|2021-04-07 04:50:20|6306.5|6303.7|6308|6305.2|6308|6305.2|6306.2|6303.4|2
1617771030000|2021-04-07 04:50:30|6307.7|6304.9|6307.5|6304.7|6307.7|6304.9|6307.5|6304.7|1
1617771040000|2021-04-07 04:50:40|6308|6305.2|6307.5|6304.7|6308|6305.2|6307.5|6304.7|1
1617771050000|2021-04-07 04:50:50|6308.5|6305.7|6308|6305.2|6308.5|6305.7|6308|6305.2|16
1617771060000|2021-04-07 04:51:00|6307.5|6304.7|6307.5|6304.7|6307.5|6304.7|6307.5|6304.7|0
1617771070000|2021-04-07 04:51:10|6307.4|6304.6|6304.9|6302.1|6307.4|6304.6|6304.9|6302.1|3
1617771080000|2021-04-07 04:51:20|6305.1|6301.1|6305|6301|6305.1|6302.1|6304.9|6301|0
1617771090000|2021-04-07 04:51:30|6304|6301.2|6304|6301.2|6304|6301.2|6303.2|6300.4|2
1617771100000|2021-04-07 04:51:40|6303.3|6300.5|6303|6300.2|6303.3|6300.5|6303|6300.2|0
1617771110000|2021-04-07 04:51:50|6303.4|6300.6|6303.3|6300.5|6304|6301.2|6303.3|6300.5|3
1617771120000|2021-04-07 04:52:00|6303|6300.2|6302.5|6299.7|6303.2|6300.4|6302.5|6299.7|2
1617771130000|2021-04-07 04:52:10|6302.2|6299.4|6301.5|6298.7|6302.2|6299.4|6301|6297.3|12
1617771140000|2021-04-07 04:52:20|6301.2|6298.4|6301|6298.2|6301.3|6298.4|6301|6297.3|1
1617771150000|2021-04-07 04:52:30|6301.3|6297.3|6301.3|6297.3|6301.3|6297.3|6301.3|6297.3|0
1617771160000|2021-04-07 04:52:40|6301|6298.2|6301|6298.2|6301|6298.2|6301|6298.2|0
1617771170000|2021-04-07 04:52:50|||||||||1
1617771200000|2021-04-07 04:53:20|6302.5|6299.7|6302.2|6299.4|6302.5|6299.7|6302.2|6299.4|4
1617771210000|2021-04-07 04:53:30|6302|6299.2|6301.5|6298.7|6302|6299.2|6301.2|6298.4|3
1617771220000|2021-04-07 04:53:40|6301.9|6299.1|6301.5|6298.7|6302|6299.2|6301.5|6298.7|1
1617771230000|2021-04-07 04:53:50|6302|6299.2|6301.5|6298.7|6302|6299.2|6301.5|6298.7|0
1617771240000|2021-04-07 04:54:00|6301.7|6298.9|6302|6299.2|6302|6299.2|6301.7|6298.9|2
1617771260000|2021-04-07 04:54:20|6301.5|6298.7|6301.2|6298.4|6301.5|6298.7|6301.2|6298.4|1
1617771300000|2021-04-07 04:55:00|6302.9|6300.1|6303|6300.2|6303.3|6300.2|6302.9|6299.3|3
1617771320000|2021-04-07 04:55:20|||||||||1
1617771410000|2021-04-07 04:56:50|6303.3|6299.3|6303|6300.2|6303.3|6300.2|6303|6299.3|2
1617771430000|2021-04-07 04:57:10|||||||||1
1617771440000|2021-04-07 04:57:20|6302.7|6299.9|6302.5|6299.7|6302.7|6299.9|6302.5|6299.7|1
1617771450000|2021-04-07 04:57:30|6302.2|6299.4|6303.5|6300.7|6304.1|6301.1|6302.2|6299.4|4
1617771460000|2021-04-07 04:57:40|6303|6300.2|6302.5|6299.7|6303|6300.2|6302.5|6299.7|1
1617771480000|2021-04-07 04:58:00|6303|6300.2|6303|6300.2|6303.3|6300.2|6302.7|6299.3|1
1617771490000|2021-04-07 04:58:10|6303.2|6300.4|6303|6300.2|6303.2|6300.4|6303|6300.2|2
1617771520000|2021-04-07 04:58:40|6303.2|6300.4|6303.9|6301.1|6303.9|6301.1|6303.2|6300.4|10
1617771530000|2021-04-07 04:58:50|6303|6300.2|6303|6300.2|6303|6300.2|6303|6300.2|0
1617771550000|2021-04-07 04:59:10|6302.5|6299.7|6303.9|6301.1|6303.9|6301.1|6302.5|6299.7|2
1617771570000|2021-04-07 04:59:30|6304.2|6301.4|6306.2|6303.4|6306.5|6303.7|6304.2|6301.4|3
1617771580000|2021-04-07 04:59:40|6306.4|6303.6|6305.9|6303.1|6306.5|6303.7|6305.9|6303.1|0
1617771600000|2021-04-07 05:00:00|6306|6303.2|6305.5|6302.7|6306|6303.2|6305.5|6302.7|36
1617771610000|2021-04-07 05:00:10|6306.5|6303.7|6306|6303.2|6306.5|6303.7|6306|6303.2|4
1617771640000|2021-04-07 05:00:40|6306.7|6303.9|6306.9|6304.1|6306.9|6304.1|6306|6303.2|7
1617771690000|2021-04-07 05:01:30|6306|6303.2|6306|6303.2|6306|6303.2|6306|6303.2|0
1617771700000|2021-04-07 05:01:40|6305.5|6302.7|6306|6303.2|6306|6303.2|6305.5|6302.7|2
1617771720000|2021-04-07 05:02:00|6305.5|6302.7|6306.5|6303.7|6306.9|6304.1|6305.5|6302.7|14
1617771730000|2021-04-07 05:02:10|6306.2|6303.4|6306.9|6304.1|6306.9|6304.1|6306|6303.2|2
1617771740000|2021-04-07 05:02:20|6306.2|6303.4|6306|6303.2|6306.2|6303.4|6306|6303.2|0
1617771780000|2021-04-07 05:03:00|6305.7|6302.9|6305.5|6302.7|6305.7|6302.9|6305.5|6302.7|8
1617771800000|2021-04-07 05:03:20|6304.2|6301.4|6302.2|6299.4|6304.2|6301.4|6302.2|6299.4|1
1617771810000|2021-04-07 05:03:30|6302|6299.2|6301.5|6298.7|6302|6299.2|6301|6298.2|3
1617771820000|2021-04-07 05:03:40|6302|6299.2|6302|6299.2|6302|6299.2|6302|6299.2|1
1617771830000|2021-04-07 05:03:50|6301.3|6298.5|6300.5|6297.7|6301.3|6298.5|6300.5|6297.7|0
1617771840000|2021-04-07 05:04:00|6301|6298.2|6301|6298.2|6301|6298.2|6301|6298.2|1
1617771850000|2021-04-07 05:04:10|6300.5|6297.7|6300|6297.2|6300.5|6297.7|6299|6296.2|4
1617771860000|2021-04-07 05:04:20|6299.2|6296.4|6299|6296.2|6300|6296.4|6299|6296|0
1617771870000|2021-04-07 05:04:30|6298.9|6296.1|6298|6295.2|6298.9|6296.1|6298|6295.2|15
1617771880000|2021-04-07 05:04:40|6297.5|6294.7|6296|6293.2|6297.9|6295.1|6296|6293.2|27
1617771890000|2021-04-07 05:04:50|6296.5|6293.7|6296.9|6294.1|6296.9|6294.1|6296.5|6293.7|3
1617771900000|2021-04-07 05:05:00|6297|6294.2|6297|6294.2|6297|6294.2|6297|6294.2|1
1617771910000|2021-04-07 05:05:10|6297.2|6294.4|6297.9|6295.1|6297.9|6295.1|6297.2|6294.4|1
1617771930000|2021-04-07 05:05:30|6298|6295.2|6298.5|6295.7|6298.5|6295.7|6298|6295.2|1
1617771940000|2021-04-07 05:05:40|6299|6296.2|6299|6296.2|6299|6296.2|6299|6296.2|0
1617771950000|2021-04-07 05:05:50|6298.5|6295.7|6299|6296.2|6299|6296.2|6298.5|6295.7|1
1617771960000|2021-04-07 05:06:00|6298.7|6295.9|6298|6295.2|6298.7|6295.9|6298|6295.2|1
1617771980000|2021-04-07 05:06:20|6299|6296.2|6299|6296.2|6299|6296.2|6299|6296.2|1
1617771990000|2021-04-07 05:06:30|6298.3|6295.5|6297.9|6295.1|6298.3|6295.5|6297.5|6294.7|1
1617772000000|2021-04-07 05:06:40|6298|6295.2|6300|6297.2|6300|6297.2|6298|6295.2|4
1617772010000|2021-04-07 05:06:50|6301|6298.2|6301|6298.2|6301|6298.2|6301|6298.2|4
1617772020000|2021-04-07 05:07:00|6300.9|6298.1|6300.9|6298.1|6300.9|6298.1|6300.9|6298.1|0
1617772030000|2021-04-07 05:07:10|6301|6298.2|6302|6299.2|6302|6299.2|6301|6298.2|1
1617772040000|2021-04-07 05:07:20|6301|6298.2|6301|6298.2|6301|6298.2|6301|6298.2|0
1617772050000|2021-04-07 05:07:30|6300.5|6297.7|6301.5|6298.7|6301.5|6298.7|6300.5|6297.7|0
1617772060000|2021-04-07 05:07:40|6301|6298.2|6300.6|6297.8|6301|6298.2|6300.5|6297.7|0
1617772070000|2021-04-07 05:07:50|6300.9|6298.1|6300.5|6297.7|6301|6298.2|6300.5|6297.7|1
1617772080000|2021-04-07 05:08:00|6301|6298.2|6300|6297.2|6301.5|6298.7|6300|6297.2|65
1617772100000|2021-04-07 05:08:20|||||||||3
1617772130000|2021-04-07 05:08:50|6301.2|6297.7|6300.9|6298.1|6301.2|6298.2|6300.1|6297.3|0
1617772140000|2021-04-07 05:09:00|6301|6298.2|6301|6298.2|6301|6298.2|6301|6298.2|0
1617772150000|2021-04-07 05:09:10|6301.4|6298.6|6301.5|6298.7|6301.5|6298.7|6301.4|6298.6|0
1617772170000|2021-04-07 05:09:30|6299.3|6296.5|6297.6|6294.8|6299.3|6296.5|6297.6|6294.8|34
1617772180000|2021-04-07 05:09:40|6297.5|6294.7|6297.5|6294.7|6297.5|6294.7|6297.5|6294.7|0
1617772190000|2021-04-07 05:09:50|6297.2|6294.4|6296.5|6293.7|6297.2|6294.4|6296.5|6293.7|1
1617772200000|2021-04-07 05:10:00|6296.8|6294|6295.1|6292.3|6297.5|6294.7|6295.1|6292.3|36
1617772210000|2021-04-07 05:10:10|||||||||2
1617772220000|2021-04-07 05:10:20|6294.9|6292.1|6295.1|6292.3|6295.1|6292.3|6294.9|6292.1|9
1617772260000|2021-04-07 05:11:00|6295.6|6292.8|6297|6294.2|6297|6294.2|6295.6|6292.8|4
1617772290000|2021-04-07 05:11:30|6297.4|6294.6|6297.9|6295.1|6297.9|6295.1|6297|6294.2|2
1617772300000|2021-04-07 05:11:40|6298|6295.2|6298|6295.2|6298|6295.2|6298|6295.2|0
1617772310000|2021-04-07 05:11:50|6298.9|6296.1|6298|6295.2|6299|6296.2|6298|6295.2|0
1617772330000|2021-04-07 05:12:10|6297.5|6294.7|6297|6294.2|6297.5|6294.7|6297|6294.2|5
1617772350000|2021-04-07 05:12:30|6298.2||6298.2||6298.2||6298.2||0
1617772360000|2021-04-07 05:12:40|6297.1|6294.3|6297.1|6294.3|6297.1|6294.3|6297.1|6294.3|0
1617772370000|2021-04-07 05:12:50|6297|6294.2|6298|6295.2|6298|6295.2|6297|6294.2|15
1617772400000|2021-04-07 05:13:20|6297.5|6294.7|6297.9|6295.1|6297.9|6295.1|6297.5|6294.7|1
1617772430000|2021-04-07 05:13:50|6297|6294.2|6295|6292.2|6297|6294.2|6295|6292.2|1
1617772440000|2021-04-07 05:14:00|6295.5|6292.7|6295.5|6292.7|6295.5|6292.7|6295.5|6292.7|0
1617772450000|2021-04-07 05:14:10|6295.6|6292.8|6295.5|6292.7|6296|6293.2|6295.5|6292.7|1
1617772460000|2021-04-07 05:14:20|6295.9|6293.1|6295.9|6293.1|6295.9|6293.1|6295.9|6293.1|1
1617772470000|2021-04-07 05:14:30|6296|6293.2|6296|6293.2|6296|6293.2|6296|6293.2|0
1617772490000|2021-04-07 05:14:50|6296.5|6293.7|6296.5|6293.7|6296.5|6293.7|6296.5|6293.7|1
1617772500000|2021-04-07 05:15:00|6296.1|6293.3|6296.1|6293.3|6296.1|6293.3|6296.1|6293.3|1
1617772510000|2021-04-07 05:15:10|6295.6|6292.8|6296.1|6293.3|6296.1|6293.3|6295.6|6292.8|2
1617772530000|2021-04-07 05:15:30|6296.5|6293.7|6297.5|6294.7|6297.5|6294.7|6296.5|6293.7|1
1617772540000|2021-04-07 05:15:40|6297.6|6294.8|6298.5|6295.7|6298.5|6295.7|6297.6|6294.8|1
1617772570000|2021-04-07 05:16:10|6298.1|6295.3|6296.1|6293.3|6298.1|6295.3|6296.1|6293.2|1
1617772590000|2021-04-07 05:16:30|6296|6293.2|6296|6293.2|6296|6293.2|6296|6293.2|0
1617772600000|2021-04-07 05:16:40|6295.1|6292.3|6296|6293.2|6296|6293.2|6295.1|6292.3|1
1617772630000|2021-04-07 05:17:10|||||||||2
1617772670000|2021-04-07 05:17:50|6295.9|6293.1|6295.9|6293.1|6295.9|6293.1|6295.9|6293.1|1
1617772680000|2021-04-07 05:18:00|6296|6293.2|6296|6293.2|6296|6293.2|6295.6|6292.8|1
1617772700000|2021-04-07 05:18:20|6295|6292.2|6295|6292.2|6295|6292.2|6295|6292.2|1
1617772710000|2021-04-07 05:18:30|6294.9|6292.1|6294.9|6292.1|6294.9|6292.1|6294.9|6292.1|0
1617772720000|2021-04-07 05:18:40|6295|6292.2|6295|6292.2|6295|6292.2|6295|6292.2|0
1617772740000|2021-04-07 05:19:00|6294.6|6291.8|6294.5|6291.7|6294.6|6291.8|6294.5|6291.7|3
1617772750000|2021-04-07 05:19:10|6294|6291.2|6294|6291.2|6294|6291.2|6294|6291.2|0
1617772760000|2021-04-07 05:19:20|6293.6|6290.8|6293.5|6290.7|6293.6|6290.8|6293.5|6290.7|0
1617772770000|2021-04-07 05:19:30|6294.5|6291.7|6294.9|6292.1|6295|6292.2|6294.5|6291.7|2
1617772780000|2021-04-07 05:19:40|6294.5|6291.7|6294|6291.2|6294.5|6291.7|6294|6291.2|0
1617772790000|2021-04-07 05:19:50|6294.4|6291.6|6293.5|6290.7|6294.4|6291.6|6293.5|6290.7|2
1617772800000|2021-04-07 05:20:00|6294.5|6291.7|6294.5|6291.7|6294.5|6291.7|6294.5|6291.7|2
1617772820000|2021-04-07 05:20:20|6294.1|6291.3|6294.5|6291.7|6295|6292.2|6294|6291.2|0
1617772840000|2021-04-07 05:20:40|6294.1|6291.3|6293.5|6290.7|6294.1|6291.3|6293.5|6290.7|1
1617772850000|2021-04-07 05:20:50|6292.1|6289.3|6291.6|6288.8|6292.1|6289.3|6291.6|6288.8|14
1617772860000|2021-04-07 05:21:00|6291.5|6288.7|6292|6289.2|6292|6289.2|6291.5|6288.7|1
1617772870000|2021-04-07 05:21:10|6292.4|6289.6|6288.5|6285.7|6293.1|6290.3|6288.5|6285.7|49
1617772880000|2021-04-07 05:21:20|6289|6286.2|6287|6284.2|6289|6286.2|6286.1|6283.3|15
1617772890000|2021-04-07 05:21:30|6287.5|6284.7|6286.6|6283.8|6288|6285.2|6286.6|6283.8|7
1617772900000|2021-04-07 05:21:40|6287|6284.2|6286.6|6283.8|6287|6284.2|6286.6|6283.8|1
1617772910000|2021-04-07 05:21:50|6287|6284.2|6285.9|6283.1|6287|6284.2|6285.5|6282.7|4
1617772920000|2021-04-07 05:22:00|6285.5|6282.7|6285.9|6283.1|6285.9|6283.1|6285.5|6282.7|1
1617772930000|2021-04-07 05:22:10|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|2
1617772940000|2021-04-07 05:22:20|6286.5|6283.7|6286.9|6284.1|6286.9|6284.1|6286.5|6283.7|0
1617772950000|2021-04-07 05:22:30|6286.5|6283.7|6286.9|6284.1|6286.9|6284.1|6286.5|6283.7|1
1617772960000|2021-04-07 05:22:40|6287.4|6284.6|6286.9|6284.1|6287.4|6284.6|6286.9|6284.1|1
1617772970000|2021-04-07 05:22:50|6286.5|6283.7|6286|6283.2|6286.9|6284.1|6286|6283.2|0
1617772980000|2021-04-07 05:23:00|6285.6|6282.8|6286|6283.2|6286|6283.2|6285.5|6282.7|0
1617772990000|2021-04-07 05:23:10|6285.5|6282.7|6286.5|6283.7|6286.5|6283.7|6285.5|6282.1|5
1617773000000|2021-04-07 05:23:20|6286.9|6284.1|6286|6283.2|6287|6284.2|6286|6283.2|3
1617773020000|2021-04-07 05:23:40|6286.1|6283.3|6286.1|6283.3|6286.1|6283.3|6286.1|6283.3|0
1617773030000|2021-04-07 05:23:50|6286.4|6283.6|6286|6283.2|6286.9|6284.1|6286|6283.2|3
1617773050000|2021-04-07 05:24:10|6286.1|6283.3|6287.1|6284.3|6287.1|6284.3|6286.1|6283.3|1
1617773070000|2021-04-07 05:24:30|6287|6284.2|6287|6284.2|6288.1|6284.2|6287|6284|0
1617773080000|2021-04-07 05:24:40|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|0
1617773090000|2021-04-07 05:24:50|6288.5|6285.7|6288.1|6285.3|6288.5|6285.7|6288.1|6285.3|0
1617773100000|2021-04-07 05:25:00|6288|6285.2|6288.5|6285.7|6288.5|6285.7|6288|6285.2|0
1617773120000|2021-04-07 05:25:20|6288.6|6285.8|6289|6286.2|6289|6286.2|6288.6|6285.8|1
1617773130000|2021-04-07 05:25:30|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|0
1617773140000|2021-04-07 05:25:40|6289|6286.2|6289|6286.2|6289|6286.2|6289|6286.2|0
1617773160000|2021-04-07 05:26:00|6288.5|6285.7|6289|6286.2|6289|6286.2|6288.5|6285.7|1
1617773180000|2021-04-07 05:26:20|6288.6|6285.8|6288.5|6285.7|6288.6|6285.8|6288.5|6285.7|1
1617773190000|2021-04-07 05:26:30|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|2
1617773200000|2021-04-07 05:26:40|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|0
1617773210000|2021-04-07 05:26:50|6286|6283.2|6286|6283.2|6286.4|6283.6|6286|6283.2|1
1617773220000|2021-04-07 05:27:00|6286.4|6283.6|6287|6284.2|6287.1|6284.3|6286.4|6283.6|2
1617773230000|2021-04-07 05:27:10|6287.1|6284.3|6286.1|6283.3|6287.1|6284.3|6286.1|6283.3|7
1617773240000|2021-04-07 05:27:20|6285.5|6282.7|6285.1|6282.3|6286|6283.2|6285.1|6282.3|1
1617773250000|2021-04-07 05:27:30|6285.5|6282.7|6285.5|6282.7|6285.5|6282.7|6285.1|6282.3|0
1617773270000|2021-04-07 05:27:50|6285.1|6282.3|6285.1|6282.3|6285.1|6282.3|6285.1|6282.3|2
1617773290000|2021-04-07 05:28:10|6285.5|6282.7|6285.5|6282.7|6285.5|6282.7|6285.5|6282.7|0
1617773310000|2021-04-07 05:28:30|6286|6283.2|6286|6283.2|6286|6283.2|6286|6283.2|1
1617773360000|2021-04-07 05:29:20|6286.5|6283.7|6286.5|6283.7|6286.5|6283.7|6286.5|6283.7|0
1617773390000|2021-04-07 05:29:50|6286.4|6283.6|6287|6284.2|6287|6284.2|6286|6283.2|3
1617773400000|2021-04-07 05:30:00|6287.5|6284.7|6287.5|6284.7|6287.5|6284.7|6287.5|6284.7|0
1617773410000|2021-04-07 05:30:10|6288|6285.2|6288|6285.2|6288|6285.2|6288|6285.2|0
1617773420000|2021-04-07 05:30:20|6288.2|6284.2|6287|6284.2|6288.2|6284.8|6286.1|6283.2|5
1617773440000|2021-04-07 05:30:40|6286.6|6283.8|6286|6283.2|6286.6|6283.8|6285.5|6282.7|1
1617773450000|2021-04-07 05:30:50|6285.6|6282.8|6285.5|6282.7|6285.9|6283.1|6285.5|6282.7|1
1617773460000|2021-04-07 05:31:00|6285.8|6283|6286.6|6283.8|6286.6|6283.8|6285.8|6283|3
1617773470000|2021-04-07 05:31:10|6286.5|6283.7|6286.5|6283.7|6286.5|6283.7|6286.5|6283.7|1
1617773480000|2021-04-07 05:31:20|6286.1|6283.3|6283.6|6280.8|6286.1|6283.3|6283.6|6280.8|23
1617773490000|2021-04-07 05:31:30|6282.1|6279.3|6280|6277.2|6282.5|6279.7|6280|6277.2|4
1617773500000|2021-04-07 05:31:40|6280.1|6277.3|6282.1|6279.3|6282.1|6279.3|6279.6|6276.8|11
1617773510000|2021-04-07 05:31:50|6282|6279.2|6281.5|6278.7|6282|6279.2|6281.5|6278.7|2
1617773520000|2021-04-07 05:32:00|6281.1|6278.3|6281.1|6278.3|6281.1|6278.3|6281.1|6278.3|0
1617773530000|2021-04-07 05:32:10|||||||||2
1617773560000|2021-04-07 05:32:40|6281.5|6278.7|6282.5|6279.7|6282.5|6279.7|6281.5|6278.7|1
1617773570000|2021-04-07 05:32:50|6282.4|6279.6|6282.2|6278.2|6282.4|6279.6|6282|6278.2|1
1617773580000|2021-04-07 05:33:00|6282|6279.2|6281.1|6278.3|6282.1|6279.3|6281.1|6278.3|11
1617773630000|2021-04-07 05:33:50|6280.5|6277.7|6279.5|6276.7|6280.5|6277.7|6279.5|6276.7|5
1617773640000|2021-04-07 05:34:00|6279|6276.2|6278|6275.2|6279|6276.2|6278|6275.2|12
1617773650000|2021-04-07 05:34:10|6277.1|6274.3|6277|6274.2|6277.1|6274.3|6277|6274.2|1
1617773660000|2021-04-07 05:34:20|6277.1|6274.3|6277.1|6274.3|6278.2|6275.4|6274.6|6271.8|73
1617773670000|2021-04-07 05:34:30|6276.6|6273.8|6278.2|6274.2|6278.2|6274.3|6276.6|6273.8|3
1617773690000|2021-04-07 05:34:50|6278|6275.2|6277.1|6274.3|6278|6275.2|6277.1|6274.3|0
1617773700000|2021-04-07 05:35:00|6275.6|6272.8|6274.1|6271.3|6275.6|6272.8|6274.1|6271.3|71
1617773710000|2021-04-07 05:35:10|6274.5|6271.7|6274.1|6271.3|6274.5|6271.7|6274.1|6271.3|26
1617773720000|2021-04-07 05:35:20|6273.8|6271|6273.9|6271.1|6273.9|6271.1|6273.5|6270.7|191
1617773730000|2021-04-07 05:35:30|6273.5|6270.7|6273.5|6270.7|6273.5|6270.7|6273.5|6270.7|1
1617773740000|2021-04-07 05:35:40|6274|6271.2|6275.1|6272.3|6275.1|6272.3|6274|6271.2|4
1617773750000|2021-04-07 05:35:50|6275.5|6272.7|6275.5|6272.7|6275.5|6272.7|6275|6272.2|0
1617773760000|2021-04-07 05:36:00|6275.9|6273.1|6274.3|6271.5|6276.1|6273.3|6274.3|6271.5|9
1617773770000|2021-04-07 05:36:10|6274.1|6271.3|6274.1|6271.3|6274.1|6271.3|6274.1|6271.3|0
1617773780000|2021-04-07 05:36:20|6273.6|6270.8|6273.5|6270.7|6273.6|6270.8|6273.5|6270.7|0
1617773810000|2021-04-07 05:36:50|6273.8|6271|6274.1|6271.3|6275.1|6272.3|6273.8|6271|15
1617773820000|2021-04-07 05:37:00|||||||||1
1617773830000|2021-04-07 05:37:10|6274.9|6272.1|6276.1|6273.3|6276.1|6273.3|6274.9|6272.1|21
1617773840000|2021-04-07 05:37:20|6276.9|6274.1|6276.1|6273.3|6277.1|6274.3|6276.1|6273.3|23
1617773850000|2021-04-07 05:37:30|6276.5|6273.7|6277.5|6274.7|6277.5|6274.7|6276.1|6273.3|4
1617773860000|2021-04-07 05:37:40|6277.1|6274.3|6277.1|6274.3|6277.1|6274.3|6277.1|6274.3|0
1617773870000|2021-04-07 05:37:50|6278|6275.2|6278|6275.2|6278|6275.2|6278|6275.2|0
1617773880000|2021-04-07 05:38:00|6278.1|6275.3|6278.1|6275.3|6278.1|6275.3|6278.1|6275.3|0
1617773890000|2021-04-07 05:38:10|6278|6275.2|6278.1|6275.3|6278.1|6275.3|6278|6275.2|1
1617773900000|2021-04-07 05:38:20|||||||||1
1617773910000|2021-04-07 05:38:30|6278|6275.2|6278|6275.2|6278|6275.2|6278|6275.2|15
1617773920000|2021-04-07 05:38:40|6278.5|6275.7|6278.9|6276.1|6279|6276.2|6278.1|6275.3|1
1617773930000|2021-04-07 05:38:50|6278.1|6275.3|6278|6275.2|6278.1|6275.3|6278|6275.2|30
1617773940000|2021-04-07 05:39:00|6278.1|6275.3|6278.1|6275.3|6278.1|6275.3|6277.1|6274.3|1
1617773950000|2021-04-07 05:39:10|6278|6275.2|6277.1|6274.3|6278|6275.2|6277.1|6274.3|0
1617773960000|2021-04-07 05:39:20|6277.5|6274.7|6278|6275.2|6278|6275.2|6277.5|6274.7|0
1617773980000|2021-04-07 05:39:40|6278.1|6275.3|6278.1|6275.3|6278.1|6275.3|6278.1|6275.3|0
1617773990000|2021-04-07 05:39:50|6279|6276.2|6278.1|6275.3|6279.1|6276.3|6278.1|6275.3|1
1617774000000|2021-04-07 05:40:00|6278.5|6275.7|6278.5|6275.7|6278.5|6275.7|6278.5|6275.7|0
1617774010000|2021-04-07 05:40:10|6279|6276.2|6278.5|6275.7|6279|6276.2|6278.5|6275.7|2
1617774040000|2021-04-07 05:40:40|6278.1|6275.3|6278.1|6275.3|6278.1|6275.3|6278.1|6275.3|1
1617774060000|2021-04-07 05:41:00|6278.5|6275.7|6279.1|6276.3|6279.1|6276.3|6278.5|6275.7|2
1617774080000|2021-04-07 05:41:20|6280|6277.2|6280.1|6277.3|6280.1|6277.3|6280|6277.2|4
1617774120000|2021-04-07 05:42:00|||||||||8
1617774130000|2021-04-07 05:42:10|6279.5|6276.7|6280|6277.2|6280|6277.2|6279.5|6276.7|5
1617774160000|2021-04-07 05:42:40|6279.6|6276.8|6279.1|6276.3|6279.6|6276.8|6279.1|6276.3|0
1617774170000|2021-04-07 05:42:50|6278.8|6276|6279.1|6276.3|6279.1|6276.3|6278.5|6275.7|2
1617774180000|2021-04-07 05:43:00|6279.5|6276.7|6279.1|6276.3|6279.5|6276.7|6279.1|6276.3|0
1617774190000|2021-04-07 05:43:10|6279.5|6276.7|6280.1|6277.3|6280.1|6277.3|6279.5|6276.7|2
1617774210000|2021-04-07 05:43:30|6279.8|6277|6279.6|6276.8|6279.8|6277|6279.6|6276.8|0
1617774220000|2021-04-07 05:43:40|6279.1|6276.3|6279.5|6276.7|6279.5|6276.7|6279.1|6276.3|0
1617774230000|2021-04-07 05:43:50|6279.8|6277|6280.1|6277.3|6280.1|6277.3|6279.8|6277|2
1617774240000|2021-04-07 05:44:00|6279.5|6276.7|6279.1|6276.3|6279.5|6276.7|6279.1|6276.3|0
1617774250000|2021-04-07 05:44:10|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|6279.1|6276.3|0
1617774260000|2021-04-07 05:44:20|6279.1|6276.3|6279.5|6276.7|6279.5|6276.7|6279.1|6276.3|0
1617774270000|2021-04-07 05:44:30|6279.1|6276.3|6279.1|6276.3|6279.1|6276.3|6279.1|6276.3|1
1617774290000|2021-04-07 05:44:50|6279.5|6276.7|6279.1|6276.3|6279.5|6276.7|6279.1|6276.3|0
1617774310000|2021-04-07 05:45:10|6278.6|6275.8|6278|6275.2|6278.6|6275.8|6277.1|6274.3|1
1617774330000|2021-04-07 05:45:30|6278.1|6275.3|6278.5|6275.7|6278.5|6275.7|6278.1|6275.3|0
1617774350000|2021-04-07 05:45:50|6278.8|6276|6279.8|6277|6279.8|6277|6278.8|6276|6
1617774360000|2021-04-07 05:46:00|6280.1|6277.3|6280.1|6277.3|6280.5|6277.7|6280.1|6277.3|1
1617774370000|2021-04-07 05:46:10|6284.1|6281.3|6282.5|6279.7|6286.6|6281.3|6282.1|6276.4|125
1617774380000|2021-04-07 05:46:20|6282.3|6279.5|6281.5|6278.7|6282.3|6279.5|6281.5|6278.7|4
1617774390000|2021-04-07 05:46:30|6280.8|6278|6280.1|6277.3|6280.8|6278|6280.1|6277.3|2
1617774400000|2021-04-07 05:46:40|6279.8|6276.1|6280|6277.2|6280|6277.2|6279.5|6276.1|0
1617774410000|2021-04-07 05:46:50|6281.1|6277.1|6280.1|6277.3|6281.1|6277.3|6280.1|6277.1|0
1617774420000|2021-04-07 05:47:00|6279.1|6276.3|6281.1|6278.3|6282.2|6278.3|6279|6276.2|9
1617774430000|2021-04-07 05:47:10|6281.3|6278.5|6282|6279.2|6282|6279.2|6281.3|6278.5|1
1617774440000|2021-04-07 05:47:20|6281.3|6278.5|6282.1|6278.1|6282.2|6279|6281|6277.6|10
1617774450000|2021-04-07 05:47:30|6281|6278.2|6282|6279.2|6282|6279.2|6281|6278.2|0
1617774470000|2021-04-07 05:47:50|||||||||1
1617774480000|2021-04-07 05:48:00|6282.2|6278.2|6281|6278.2|6282.2|6278.2|6281|6278.2|0
1617774500000|2021-04-07 05:48:20|6280.6|6277.8|6280.1|6277.3|6280.6|6277.8|6280.1|6277.3|0
1617774510000|2021-04-07 05:48:30|6281|6278.2|6280.5|6277.7|6281|6278.2|6280.5|6277.7|0
1617774520000|2021-04-07 05:48:40|6280.8|6278|6281|6278.2|6281|6278.2|6280.8|6278|1
1617774530000|2021-04-07 05:48:50|6281.5|6278.7|6282|6279.2|6282|6279.2|6281.5|6278.7|2
1617774540000|2021-04-07 05:49:00|6282.5|6279.7|6282.1|6279.3|6282.5|6279.7|6282.1|6279.3|0
1617774550000|2021-04-07 05:49:10|6282.5|6279.7|6282.3|6279.5|6283.1|6280.3|6282.3|6279.5|6
1617774560000|2021-04-07 05:49:20|6282.1|6279.3|6282|6279.2|6282.1|6279.3|6282|6279.2|7
1617774570000|2021-04-07 05:49:30|6282.1|6279.3|6282.1|6279.3|6282.1|6279.3|6282.1|6279.3|0
1617774580000|2021-04-07 05:49:40|6282.8|6280|6283|6280.2|6283|6280.2|6282.8|6280|13
1617774600000|2021-04-07 05:50:00|6283.5|6280.7|6283.5|6280.7|6283.5|6280.7|6283.5|6280.7|0
1617774610000|2021-04-07 05:50:10|6283|6280.2|6283|6280.2|6283|6280.2|6283|6280.2|1
1617774620000|2021-04-07 05:50:20|6282.3|6279.5|6282.5|6279.7|6283.1|6280.3|6282|6279.2|0
1617774640000|2021-04-07 05:50:40|6282.1|6279.3|6282.1|6279.3|6282.1|6279.3|6282.1|6279.3|0
1617774650000|2021-04-07 05:50:50|6281.5|6278.7|6281.5|6278.7|6281.5|6278.7|6281.1|6278.3|0
1617774660000|2021-04-07 05:51:00|6280.5|6277.7|6280.5|6277.7|6280.5|6277.7|6280.5|6277.7|1
1617774670000|2021-04-07 05:51:10|6280.8|6278|6281|6278.2|6281|6278.2|6280.8|6278|1
1617774680000|2021-04-07 05:51:20|||||||||1
1617774690000|2021-04-07 05:51:30|6281.1|6278.3|6281.1|6278.3|6281.1|6278.3|6281.1|6278.3|0
1617774720000|2021-04-07 05:52:00|6280.6|6277.8|6280.5|6277.7|6280.6|6277.8|6280.5|6277.7|0
1617774750000|2021-04-07 05:52:30|||||||||2
1617774770000|2021-04-07 05:52:50|6280.1|6277.3|6280.1|6277.3|6280.1|6277.3|6280.1|6277.3|1
1617774790000|2021-04-07 05:53:10|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|1
1617774830000|2021-04-07 05:53:50|||||||||1
1617774840000|2021-04-07 05:54:00|6279.1|6276.3|6278.1|6275.3|6279.1|6276.3|6278.1|6275.3|0
1617774850000|2021-04-07 05:54:10|6276.5|6273.7|6276|6273.2|6276.5|6273.7|6276|6273.2|30
1617774880000|2021-04-07 05:54:40|6276.1|6273.3|6276.1|6273.3|6276.1|6273.3|6276.1|6273.3|0
1617774890000|2021-04-07 05:54:50|6275.1|6272.3|6276|6273.2|6276|6273.2|6275.1|6272.3|0
1617774910000|2021-04-07 05:55:10|6276.1|6273.3|6276.1|6273.3|6276.1|6273.3|6276.1|6273.3|0
1617774920000|2021-04-07 05:55:20|6276.5|6273.7|6276.5|6273.7|6276.5|6273.7|6276.5|6273.7|2
1617774950000|2021-04-07 05:55:50|||||||||8
1617774960000|2021-04-07 05:56:00|6276.8|6274|6279.5|6276.7|6279.5|6276.7|6276.8|6274|5
1617774970000|2021-04-07 05:56:10|6279.1|6276.3|6279.5|6276.7|6279.5|6276.7|6279.1|6276.3|1
1617774980000|2021-04-07 05:56:20|6279.1|6276.3|6279.1|6276.3|6279.5|6276.7|6279.1|6276.3|0
1617774990000|2021-04-07 05:56:30|6279.5|6276.7|6279.1|6276.3|6279.5|6276.7|6279.1|6276.3|0
1617775020000|2021-04-07 05:57:00|6278.6|6275.8|6278.5|6275.7|6278.6|6275.8|6278.5|6275.7|0
1617775030000|2021-04-07 05:57:10|6278.1|6275.3|6277.5|6274.7|6278.1|6275.3|6277.5|6274.7|1
1617775040000|2021-04-07 05:57:20|6277.1|6274.3|6277.1|6274.3|6277.1|6274.3|6277.1|6274.3|1
1617775050000|2021-04-07 05:57:30|6276.5|6273.7|6277.5|6274.7|6277.5|6274.7|6276.5|6273.7|0
1617775060000|2021-04-07 05:57:40|6277.8|6275|6278|6275.2|6278|6275.2|6277.8|6275|0
1617775080000|2021-04-07 05:58:00|6278.1|6275.3|6278.1|6275.3|6279.5|6276.7|6278.1|6275.3|11
1617775090000|2021-04-07 05:58:10|6277.8|6275|6278.1|6275.3|6278.1|6275.3|6277.5|6274.7|0
1617775120000|2021-04-07 05:58:40|6277.8|6275|6277.5|6274.7|6277.8|6275|6277.5|6274.7|0
1617775140000|2021-04-07 05:59:00|6276.4|6273.6|6276.8|6274|6276.8|6274|6276.4|6273.6|1
1617775150000|2021-04-07 05:59:10|6277.1|6274.3|6277.1|6274.3|6277.1|6274.3|6277.1|6274.3|0
1617775160000|2021-04-07 05:59:20|6277.3|6274.5|6278|6275.2|6278|6275.2|6277.3|6274.5|2
1617775170000|2021-04-07 05:59:30|6278.2|6274.2|6277.1|6274.3|6278.2|6274.3|6277.1|6274.2|0
1617775190000|2021-04-07 05:59:50|6278.2|6274.2|6278|6275.2|6278.2|6275.2|6278|6274.2|0
1617775200000|2021-04-07 06:00:00|6278.5|6275.7|6279|6276.2|6279|6276.2|6278.5|6275.7|1
1617775210000|2021-04-07 06:00:10|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|2
1617775220000|2021-04-07 06:00:20|6280|6277.2|6280.5|6277.7|6280.5|6277.7|6280|6277.2|7
1617775230000|2021-04-07 06:00:30|||||||||5
1617775240000|2021-04-07 06:00:40|||||||||3
1617775250000|2021-04-07 06:00:50|||||||||6
1617775280000|2021-04-07 06:01:20|6279.5|6276.7|6274.1|6271.3|6279.5|6276.7|6274.1|6271.3|29
1617775290000|2021-04-07 06:01:30|6273.8|6271|6270.1|6267.3|6273.8|6271|6269.5|6266.7|67
1617775300000|2021-04-07 06:01:40|||||||||1
1617775310000|2021-04-07 06:01:50|6271.1|6268.3|6270.1|6267.3|6271.2|6268.3|6270.1|6267.2|2
1617775320000|2021-04-07 06:02:00|6271.5|6268.7|6271.5|6268.7|6271.5|6268.7|6271.5|6268.7|12
1617775330000|2021-04-07 06:02:10|6271.1|6268.3|6272.1|6268.1|6272.2|6269.2|6271.1|6268.1|9
1617775340000|2021-04-07 06:02:20|6274.6|6264.6|6270.8|6268|6274.6|6268|6268.6|6264.6|43
1617775350000|2021-04-07 06:02:30|6271.1|6268.3|6272.2|6268.2|6272.2|6269.2|6271.1|6268.2|0
1617775360000|2021-04-07 06:02:40|6272|6269.2|6271.5|6268.7|6272.2|6269.2|6271.2|6268.2|0
1617775370000|2021-04-07 06:02:50|6271.1|6268.3|6270.1|6267.3|6271.1|6268.3|6269.1|6266.3|4
1617775380000|2021-04-07 06:03:00|6270.5|6267.7|6270.1|6267.3|6270.5|6267.7|6270.1|6267.3|8
1617775390000|2021-04-07 06:03:10|6269.5|6266.7|6269|6266.2|6269.5|6266.7|6269|6266.2|2
1617775400000|2021-04-07 06:03:20|6268.2|6265.4|6268.1|6265.3|6268.2|6265.4|6268.1|6265.3|7
1617775410000|2021-04-07 06:03:30|6267.6|6264.8|6266|6263.2|6267.6|6264.8|6264.1|6261.3|65
1617775420000|2021-04-07 06:03:40|6266.1|6263.3|6266.8|6264|6266.8|6264|6265.1|6262.3|20
1617775430000|2021-04-07 06:03:50|6267|6264.2|6269.3|6266.5|6269.3|6266.5|6267|6264.2|4
1617775440000|2021-04-07 06:04:00|6269.5|6266.7|6269.5|6266.7|6269.5|6266.7|6269|6266.2|1
1617775450000|2021-04-07 06:04:10|6269.8|6267|6269.5|6266.7|6270.3|6267.5|6269.5|6266.7|5
1617775460000|2021-04-07 06:04:20|6269.6|6266.8|6269.5|6266.7|6270|6267.2|6269.5|6266.7|3
1617775480000|2021-04-07 06:04:40|6269.8|6267|6270.8|6268|6270.8|6268|6269.8|6267|23
1617775500000|2021-04-07 06:05:00|6271|6268.2|6270|6267.2|6271|6268.2|6270|6267.2|2
1617775520000|2021-04-07 06:05:20|6269.5|6266.7|6269.5|6266.7|6269.5|6266.7|6269.5|6266.7|0
1617775530000|2021-04-07 06:05:30|6269.8|6267|6269.5|6266.7|6269.8|6267|6269.5|6266.7|5
1617775550000|2021-04-07 06:05:50|||||||||20
1617775560000|2021-04-07 06:06:00|6269.8|6267|6270|6267.2|6270|6267.2|6269.8|6267|0
1617775570000|2021-04-07 06:06:10|6270.3|6267.5|6271|6268.2|6271.5|6268.7|6270.3|6267.5|2
1617775580000|2021-04-07 06:06:20|6270.1|6267.3|6270.1|6267.3|6270.1|6267.3|6270.1|6267.3|0
1617775590000|2021-04-07 06:06:30|6270|6267.2|6269.8|6267|6270|6267.2|6269.5|6266.7|0
1617775600000|2021-04-07 06:06:40|6270.3|6267.5|6271|6268.2|6271|6268.2|6270.3|6267.5|0
1617775620000|2021-04-07 06:07:00|6271.5|6268.7|6271|6268.2|6271.5|6268.7|6271|6268.2|5
1617775630000|2021-04-07 06:07:10|6270.8|6268|6270.1|6267.3|6270.8|6268|6270.1|6267.3|7
1617775640000|2021-04-07 06:07:20|6270|6267.2|6268.8|6266|6270|6267.2|6268.8|6264.9|3
1617775650000|2021-04-07 06:07:30|6269|6266.2|6269.5|6266.7|6269.5|6266.7|6269|6266.2|1
1617775670000|2021-04-07 06:07:50|6269.3|6266.5|6269|6266.2|6269.3|6266.5|6269|6266.2|1
1617775680000|2021-04-07 06:08:00|6269.1|6266.3|6269.5|6266.7|6269.5|6266.7|6269.1|6266.3|2
1617775690000|2021-04-07 06:08:10|6269.1|6266.3|6268.1|6265.3|6269.1|6266.3|6268.1|6265.3|3
1617775700000|2021-04-07 06:08:20|6267.8|6265|6267|6264.2|6267.8|6265|6267|6264.2|1
1617775710000|2021-04-07 06:08:30|6268.3|6265.5|6268.3|6265.5|6268.3|6265.5|6268.3|6265.5|2
1617775720000|2021-04-07 06:08:40|6268.5|6265.7|6267|6264.2|6268.5|6265.7|6267|6264.2|4
1617775730000|2021-04-07 06:08:50|6267.2|6263.2|6265.8|6263|6267.2|6263.8|6264.5|6261.7|135
1617775740000|2021-04-07 06:09:00|6266.1|6263.3|6266.5|6263.7|6266.5|6263.7|6266.1|6263.3|0
1617775750000|2021-04-07 06:09:10|6266.8|6264|6267|6264.2|6267|6264.2|6266.8|6264|3
1617775760000|2021-04-07 06:09:20|6266.6|6263.8|6266.5|6263.7|6267|6264.2|6266.5|6263.7|1
1617775770000|2021-04-07 06:09:30|6266.1|6263.3|6266.1|6263.3|6266.1|6263.3|6265.6|6262.8|6
1617775780000|2021-04-07 06:09:40|6267.2|6263.2|6266.1|6263.3|6267.2|6263.7|6266.1|6263.1|1
1617775790000|2021-04-07 06:09:50|||||||||3
1617775800000|2021-04-07 06:10:00|||||||||1
1617775810000|2021-04-07 06:10:10|6265.6|6262.8|6265.1|6262.3|6266.2|6262.8|6265|6262.2|5
1617775820000|2021-04-07 06:10:20|6266|6263.2|6265.1|6262.3|6266|6263.2|6265.1|6262.3|0
1617775840000|2021-04-07 06:10:40|6264.5|6261.7|6265.1|6261.1|6265.2|6262.2|6264.1|6261.1|5
1617775850000|2021-04-07 06:10:50|6265|6262.2|6265|6262.2|6265|6262.2|6265|6262.2|2
1617775860000|2021-04-07 06:11:00|6265.1|6262.3|6265.1|6262.3|6265.2|6262.3|6264.1|6261.2|1
1617775870000|2021-04-07 06:11:10|6264.5|6261.7|6264.1|6261.3|6264.5|6261.7|6264.1|6261.3|51
1617775880000|2021-04-07 06:11:20|6264.2|6261.4|6265|6262.2|6265|6262.2|6264.2|6261.4|1
1617775890000|2021-04-07 06:11:30|6265.1|6262.3|6266|6263.2|6266.1|6263.2|6265.1|6261.7|1
1617775900000|2021-04-07 06:11:40|6266.5|6263.7|6267|6264.2|6267.5|6264.7|6266.5|6263.7|5
1617775910000|2021-04-07 06:11:50|6266.6|6263.8|6267.1|6264.3|6267.1|6264.3|6266.5|6263.7|5
1617775920000|2021-04-07 06:12:00|6269.6|6259.6|6264.5|6261.7|6269.6|6261.7|6264|6259.6|72
1617775930000|2021-04-07 06:12:10|6265|6262.2|6265|6262.2|6265.5|6262.7|6265|6262.2|6
1617775950000|2021-04-07 06:12:30|6264.5|6261.7|6265|6262.2|6265|6262.2|6264.5|6261.7|1
1617775960000|2021-04-07 06:12:40|||||||||35
1617775970000|2021-04-07 06:12:50|6264.6|6261.8|6265|6262.2|6265.1|6262.2|6264|6261.1|4
1617775980000|2021-04-07 06:13:00|||||||||22
1617775990000|2021-04-07 06:13:10|6264.5|6261.7|6264.5|6261.7|6264.5|6261.7|6264.5|6261.7|0
1617776000000|2021-04-07 06:13:20|6264.8|6262|6266.5|6263.7|6266.5|6263.7|6264.8|6262|4
1617776010000|2021-04-07 06:13:30|6267|6264.2|6267|6264.2|6267|6264.2|6267|6264.2|0
1617776020000|2021-04-07 06:13:40|6266.5|6263.7|6266.6|6263.8|6266.6|6263.8|6266.5|6263.7|27
1617776030000|2021-04-07 06:13:50|6266.8|6264|6266|6263.2|6267|6264.2|6266|6263.2|2
1617776040000|2021-04-07 06:14:00|6266.3|6263.5|6267.3|6264.5|6267.3|6264.5|6266.3|6263.5|0
1617776050000|2021-04-07 06:14:10|6267.5|6264.7|6267.5|6264.7|6267.5|6264.7|6267.5|6264.7|0
1617776070000|2021-04-07 06:14:30|6267.8|6265|6267.8|6265|6267.8|6265|6267.8|6265|2
1617776080000|2021-04-07 06:14:40|6268|6265.2|6268.5|6265.7|6268.5|6265.7|6268|6265.2|0
1617776090000|2021-04-07 06:14:50|6269.1|6266.3|6269.5|6266.7|6269.8|6267|6269.1|6266.3|12
1617776100000|2021-04-07 06:15:00|6269|6266.2|6269|6266.2|6269|6266.2|6268.8|6266|1
1617776110000|2021-04-07 06:15:10|6268.8|6266|6269.1|6266.3|6270|6267.2|6268.8|6266|70
1617776120000|2021-04-07 06:15:20|6269.6|6266.8|6269.6|6266.8|6269.6|6266.8|6269.6|6266.8|0
1617776130000|2021-04-07 06:15:30|6269|6266.2|6269|6266.2|6269|6266.2|6269|6266.2|0
1617776140000|2021-04-07 06:15:40|6269.1|6266.3|6269|6266.2|6269.1|6266.3|6269|6266.2|5
1617776150000|2021-04-07 06:15:50|||||||||15
1617776160000|2021-04-07 06:16:00|6269.3|6266.5|6269.5|6266.7|6270|6267.2|6269.3|6266.5|1
1617776180000|2021-04-07 06:16:20|6269.8|6267|6269.8|6267|6270.5|6267.7|6269.5|6266.7|4
1617776200000|2021-04-07 06:16:40|6270.3|6267.5|6270|6267.2|6270.3|6267.5|6270|6267.2|2
1617776220000|2021-04-07 06:17:00|6269.8|6267|6269.5|6266.7|6269.8|6267|6269.5|6266.7|1
1617776230000|2021-04-07 06:17:10|6269.8|6267|6269.6|6266.8|6270.5|6267.7|6267.1|6264.3|28
1617776240000|2021-04-07 06:17:20|6269.3|6266.5|6269.1|6266.3|6269.6|6266.8|6268.5|6265.7|26
1617776250000|2021-04-07 06:17:30|6268.1|6265.3|6268.8|6266|6269|6266.2|6267.5|6264.7|4
1617776260000|2021-04-07 06:17:40|6269.1|6266.3|6269.5|6266.7|6269.5|6266.7|6269.1|6266.3|1
1617776290000|2021-04-07 06:18:10|6269.1|6266.3|6267.5|6264.7|6269.1|6266.3|6267.5|6264.7|4
1617776300000|2021-04-07 06:18:20|6268.5|6265.7|6268.1|6265.3|6268.5|6265.7|6268.1|6265.3|1
1617776310000|2021-04-07 06:18:30|6267.5|6264.7|6268.5|6265.7|6268.6|6265.8|6267.1|6264.3|7
1617776320000|2021-04-07 06:18:40|6268|6265.2|6267.1|6264.3|6268|6265.2|6267.1|6264.3|0
1617776330000|2021-04-07 06:18:50|6267.5|6264.7|6267.5|6264.7|6268|6265.2|6267.5|6264.7|0
1617776340000|2021-04-07 06:19:00|6267.1|6264.3|6267.1|6264.3|6267.1|6264.3|6267.1|6264.3|1
1617776350000|2021-04-07 06:19:10|6266.6|6263.8|6267.5|6264.7|6267.5|6264.7|6266.6|6263.8|1
1617776360000|2021-04-07 06:19:20|6267.1|6264.3|6267.5|6264.7|6267.5|6264.7|6267.1|6264.3|0
1617776370000|2021-04-07 06:19:30|6268|6265.2|6268|6265.2|6268|6265.2|6267.5|6264.7|4
1617776380000|2021-04-07 06:19:40|6266.6|6263.8|6266.6|6263.8|6266.6|6263.8|6266.6|6263.8|14
1617776390000|2021-04-07 06:19:50|6266|6263.2|6266|6263.2|6266|6263.2|6266|6263.2|2
1617776400000|2021-04-07 06:20:00|6265.2|6262.4|6264.5|6261.7|6265.9|6263|6264.5|6261.7|2
1617776410000|2021-04-07 06:20:10|6264.1|6261.3|6263.6|6260.8|6264.5|6261.7|6263.6|6260.8|6
1617776420000|2021-04-07 06:20:20|6264.1|6261.3|6264.1|6261.3|6264.5|6261.7|6263.6|6260.8|30
1617776430000|2021-04-07 06:20:30|6264|6261.2|6264.5|6261.7|6264.5|6261.7|6263.6|6260.8|10
1617776440000|2021-04-07 06:20:40|6264.3|6261.5|6265.1|6262.3|6265.5|6262.7|6264.1|6261.3|39
1617776450000|2021-04-07 06:20:50|6265.5|6262.7|6267.5|6264.7|6267.5|6264.7|6265.5|6262.7|3
1617776460000|2021-04-07 06:21:00|||||||||2
1617776470000|2021-04-07 06:21:10|6267.1|6264.3|6268.5|6265.7|6268.5|6265.7|6267.1|6264.3|10
1617776480000|2021-04-07 06:21:20|6268.2|6265.4|6267.1|6264.3|6268.2|6265.4|6267.1|6264.3|0
1617776490000|2021-04-07 06:21:30|6267.5|6264.7|6267.5|6264.7|6267.5|6264.7|6267.1|6264.3|14
1617776500000|2021-04-07 06:21:40|6267.1|6264.3|6267.1|6264.3|6267.1|6264.3|6267.1|6264.3|0
1617776510000|2021-04-07 06:21:50|6267.5|6264.7|6267.5|6264.7|6267.5|6264.7|6267.1|6264.3|0
1617776520000|2021-04-07 06:22:00|6267.1|6264.3|6267.1|6264.3|6267.5|6264.7|6267.1|6264.3|1
1617776530000|2021-04-07 06:22:10|||||||||5
1617776540000|2021-04-07 06:22:20|6267.5|6264.7|6267.1|6264.3|6267.5|6264.7|6267.1|6264.3|1
1617776550000|2021-04-07 06:22:30|6267.5|6264.7|6267.1|6264.3|6267.5|6264.7|6266.1|6263.3|3
1617776570000|2021-04-07 06:22:50|6267.5|6264.7|6268.5|6265.7|6268.5|6265.7|6267.1|6264.3|8
1617776580000|2021-04-07 06:23:00|||||||||1
1617776610000|2021-04-07 06:23:30|6268.1|6265.3|6268.5|6265.7|6268.5|6265.7|6268.1|6265.3|1
1617776620000|2021-04-07 06:23:40|6269.1|6266.3|6269.1|6266.3|6269.1|6266.3|6268.6|6265.8|3
1617776630000|2021-04-07 06:23:50|6269.5|6266.7|6269.5|6266.7|6269.5|6266.7|6269.5|6266.7|0
1617776640000|2021-04-07 06:24:00|6270.5|6267.7|6271.5|6268.7|6271.5|6268.7|6270.5|6267.7|6
1617776650000|2021-04-07 06:24:10|6271.1|6268.3|6271.1|6268.3|6271.1|6268.3|6271.1|6268.3|2
1617776670000|2021-04-07 06:24:30|6271|6268.2|6271|6268.2|6271|6268.2|6271|6268.2|0
1617776690000|2021-04-07 06:24:50|6271.5|6268.7|6272.1|6268.1|6272.1|6268.7|6271.1|6268.1|0
1617776700000|2021-04-07 06:25:00|6272|6269.2|6273.5|6270.7|6273.5|6270.7|6271.5|6268.7|14
1617776710000|2021-04-07 06:25:10|6273.8|6271|6273.1|6270.3|6273.8|6271|6271.5|6268.7|141
1617776720000|2021-04-07 06:25:20|6273|6270.2|6273|6270.2|6273.5|6270.7|6272.5|6269.7|62
1617776730000|2021-04-07 06:25:30|6273.5|6270.7|6273.5|6270.7|6274.5|6271.7|6273.5|6270.7|5
1617776740000|2021-04-07 06:25:40|6273.6|6270.8|6274.1|6271.3|6274.1|6271.3|6273.5|6270.7|5
1617776750000|2021-04-07 06:25:50|6274.5|6271.7|6274|6271.2|6275.5|6272.7|6274|6271.2|57
1617776760000|2021-04-07 06:26:00|6274.1|6271.3|6276.1|6273.3|6276.5|6273.7|6274|6271.2|12
1617776770000|2021-04-07 06:26:10|6276.5|6273.7|6276.5|6273.7|6276.5|6273.7|6276.5|6273.7|5
1617776780000|2021-04-07 06:26:20|6276.1|6273.3|6276.1|6273.3|6276.5|6273.7|6276.1|6273.3|1
1617776790000|2021-04-07 06:26:30|6276|6273.2|6274|6271.2|6276|6273.2|6273|6270.2|14
1617776800000|2021-04-07 06:26:40|6273.8|6271|6273.8|6271|6273.8|6271|6273.8|6271|0
1617776810000|2021-04-07 06:26:50|6274.6|6271.8|6275.1|6272.3|6275.5|6272.7|6274.6|6271.8|13
1617776820000|2021-04-07 06:27:00|6274.6|6271.8|6273.1|6270.3|6274.6|6271.8|6273.1|6270.3|2
1617776830000|2021-04-07 06:27:10|6272|6269.2|6272|6269.2|6272|6269.2|6272|6269.2|15
1617776840000|2021-04-07 06:27:20|6273|6270.2|6273.8|6271|6273.8|6271|6273|6270.2|7
1617776850000|2021-04-07 06:27:30|6274|6271.2|6274.1|6271.3|6274.5|6271.7|6274|6271.2|3
1617776860000|2021-04-07 06:27:40|6274|6271.2|6274|6271.2|6274.5|6271.7|6274|6271.2|1
1617776870000|2021-04-07 06:27:50|6273.8|6271|6273|6270.2|6274|6271.2|6273|6270.2|2
1617776880000|2021-04-07 06:28:00|6273.1|6270.3|6273.1|6270.3|6274.5|6271.7|6273.1|6270.3|7
1617776890000|2021-04-07 06:28:10|6272.8|6270|6272.8|6270|6272.8|6270|6272.8|6270|0
1617776900000|2021-04-07 06:28:20|6273.5|6270.7|6273.1|6270.3|6274.1|6271.2|6273|6270.1|1
1617776910000|2021-04-07 06:28:30|6273|6270.2|6273|6270.2|6273|6270.2|6273|6270.2|0
1617776950000|2021-04-07 06:29:10|6273.3|6270.5|6272.5|6269.7|6273.8|6271|6272.5|6269.7|3
1617776960000|2021-04-07 06:29:20|6272|6269.2|6272|6269.2|6272|6269.2|6272|6269.2|1
1617776970000|2021-04-07 06:29:30|6271.5|6268.7|6272.6|6269.8|6273.1|6270.3|6271.5|6268.7|8
1617776980000|2021-04-07 06:29:40|6271.6|6268.8|6271.6|6268.8|6271.6|6268.8|6271.6|6268.8|30
1617776990000|2021-04-07 06:29:50|6271.3|6268.5|6271.5|6268.7|6271.5|6268.7|6270.5|6267.7|44
1617777000000|2021-04-07 06:30:00|6271|6268.2|6270.5|6267.7|6271|6268.2|6269.5|6266.7|16
1617777010000|2021-04-07 06:30:10|6271.5|6268.7|6270.7|6267.9|6271.5|6268.7|6269.7|6266.9|252
1617777020000|2021-04-07 06:30:20|6271.6|6268.8|6268.1|6265.3|6271.6|6268.8|6268.1|6265.3|23
1617777030000|2021-04-07 06:30:30|6268.2|6265.4|6267.6|6264.8|6268.2|6265.4|6267.2|6264.4|6
1617777040000|2021-04-07 06:30:40|6268.5|6265.7|6268.5|6265.7|6268.5|6265.7|6268.5|6265.7|1
1617777050000|2021-04-07 06:30:50|6268.1|6265.3|6268.5|6265.7|6268.8|6266|6268|6265.2|0
1617777060000|2021-04-07 06:31:00|6268|6265.2|6268|6265.2|6268.5|6265.7|6268|6265.2|6
1617777070000|2021-04-07 06:31:10|6268.3|6265.5|6267|6264.2|6268.5|6265.7|6267|6264.2|2
1617777080000|2021-04-07 06:31:20|6266.5|6263.7|6266|6263.2|6266.5|6263.7|6266|6263.2|8
1617777090000|2021-04-07 06:31:30|6266.1|6263.3|6267.1|6264.3|6267.5|6264.7|6266.1|6263.3|5
1617777110000|2021-04-07 06:31:50|6266.6|6263.8|6266.1|6263.3|6266.6|6263.8|6266.1|6263.3|4
1617777120000|2021-04-07 06:32:00|6266.5|6263.7|6266.5|6263.7|6266.5|6263.7|6266.1|6263.3|19
1617777130000|2021-04-07 06:32:10|6266|6263.2|6265.6|6262.8|6266|6263.2|6265.6|6262.8|87
1617777140000|2021-04-07 06:32:20|||||||||4
1617777150000|2021-04-07 06:32:30|6266.1|6263.3|6266.1|6263.3|6266.1|6263.3|6266.1|6263.3|1
1617777160000|2021-04-07 06:32:40|6267.5|6264.7|6266.1|6263.3|6267.5|6264.7|6266.1|6263.3|30
1617777170000|2021-04-07 06:32:50|||||||||57
1617777210000|2021-04-07 06:33:30|6265.7|6262.9|6265.6|6262.8|6265.7|6262.9|6265.6|6262.8|2
1617777220000|2021-04-07 06:33:40|6264.9|6262.1|6264.9|6262.1|6265.2|6262.4|6264.9|6262.1|37
1617777230000|2021-04-07 06:33:50|6263.6|6260.8|6263.6|6260.8|6263.6|6260.8|6263.6|6260.8|4
1617777240000|2021-04-07 06:34:00|6263.7|6260.9|6264.6|6261.8|6265.1|6262.3|6263.6|6260.8|44
1617777260000|2021-04-07 06:34:20|6264.7|6261.9|6266|6263.2|6266|6263.2|6264.6|6261.8|8
1617777270000|2021-04-07 06:34:30|6266.2|6263.4|6266.2|6263.4|6266.6|6263.8|6266.2|6263.4|73
1617777280000|2021-04-07 06:34:40|6266.1|6263.3|6266.2|6263.4|6266.6|6263.8|6266.1|6263.3|1
1617777290000|2021-04-07 06:34:50|6266.7|6263.9|6266.1|6263.3|6266.7|6263.9|6265.7|6262.9|2
1617777300000|2021-04-07 06:35:00|6265.7|6262.9|6265.6|6262.8|6265.7|6262.9|6264.7|6261.9|3
1617777310000|2021-04-07 06:35:10|6265.7|6262.9|6265.1|6262.3|6265.7|6262.9|6264.7|6261.9|1
1617777320000|2021-04-07 06:35:20|6265.5|6262.7|6266.2|6263.4|6266.7|6263.9|6265.5|6262.7|9
1617777330000|2021-04-07 06:35:30|6266.1|6263.3|6267.6|6264.8|6267.7|6264.9|6266.1|6263.3|8
1617777340000|2021-04-07 06:35:40|6267.7|6264.9|6269.1|6266.3|6269.1|6266.3|6267.7|6264.9|8
1617777350000|2021-04-07 06:35:50|6268.7|6265.9|6268.7|6265.9|6268.7|6265.9|6268.7|6265.9|1
1617777360000|2021-04-07 06:36:00|6268.6|6265.8|6267.7|6264.9|6268.6|6265.8|6267.7|6264.9|5
1617777370000|2021-04-07 06:36:10|6268.7|6265.9|6269.1|6266.3|6269.1|6266.3|6268.7|6265.9|2
1617777380000|2021-04-07 06:36:20|6268.7|6265.9|6270.1|6267.3|6270.1|6267.3|6268.7|6265.9|0
1617777390000|2021-04-07 06:36:30|6270.2|6267.4|6273.1|6270.3|6273.1|6270.3|6270.2|6267.4|9
1617777400000|2021-04-07 06:36:40|6272.7|6269.9|6272.7|6269.9|6272.7|6269.9|6272.4|6269.6|3
1617777410000|2021-04-07 06:36:50|6273.1|6270.3|6275.1|6272.3|6275.6|6272.8|6272.7|6269.9|7
1617777420000|2021-04-07 06:37:00|6274.7|6271.9|6273.6|6270.8|6275.1|6272.3|6273.1|6270.3|11
1617777430000|2021-04-07 06:37:10|6273.7|6270.9|6270.2|6267.4|6273.7|6270.9|6270.2|6267.4|31
1617777450000|2021-04-07 06:37:30|6270.1|6267.3|6270.1|6267.3|6270.1|6267.3|6270.1|6267.3|0
1617777460000|2021-04-07 06:37:40|6270.4|6267.6|6270.1|6267.3|6271.1|6268.3|6270.1|6267.3|5
1617777470000|2021-04-07 06:37:50|6270.7|6267.9|6271.6|6268.8|6271.6|6268.8|6270.7|6267.9|0
1617777480000|2021-04-07 06:38:00|6271.1|6268.3|6270.7|6267.9|6271.6|6268.8|6270.7|6267.9|2
1617777490000|2021-04-07 06:38:10|6270.4|6267.6|6270.1|6267.3|6270.4|6267.6|6269.7|6266.9|1
1617777500000|2021-04-07 06:38:20|6270.2|6267.4|6274.1|6271.3|6274.1|6271.3|6270.2|6267.4|26
1617777510000|2021-04-07 06:38:30|6274.6|6271.8|6274.7|6271.9|6274.7|6271.9|6274.6|6271.8|0
1617777540000|2021-04-07 06:39:00|6275.1|6272.3|6275.1|6272.3|6275.1|6272.3|6274.7|6271.9|8
1617777550000|2021-04-07 06:39:10|6275.6|6272.8|6276.7|6273.9|6276.7|6273.9|6275.6|6272.8|5
1617777560000|2021-04-07 06:39:20|6277.1|6274.3|6277.2|6274.4|6277.2|6274.4|6276.7|6273.9|3
1617777570000|2021-04-07 06:39:30|6277.1|6274.3|6278.4|6275.6|6278.7|6275.9|6277.1|6274.3|6
1617777580000|2021-04-07 06:39:40|6277.7|6274.9|6277.2|6274.4|6277.7|6274.9|6276.7|6273.9|2
1617777590000|2021-04-07 06:39:50|6277.6|6274.8|6277.1|6274.3|6278.7|6275.9|6276.7|6273.9|4
1617777600000|2021-04-07 06:40:00|6277.2|6274.4|6276.7|6273.9|6277.7|6274.9|6276.7|6273.9|1
1617777610000|2021-04-07 06:40:10|6277.7|6274.9|6277.6|6274.8|6277.7|6274.9|6277.2|6274.4|7
1617777620000|2021-04-07 06:40:20|6278.1|6275.3|6278.7|6275.9|6278.7|6275.9|6278.1|6275.3|1
1617777630000|2021-04-07 06:40:30|6279.4|6276.6|6280.2|6277.4|6280.7|6277.9|6279.2|6276.4|23
1617777650000|2021-04-07 06:40:50|6279.7|6276.9|6278.7|6275.9|6279.7|6276.9|6278.7|6275.9|2
1617777660000|2021-04-07 06:41:00|6279.1|6276.3|6278.1|6275.3|6279.1|6276.3|6278.1|6275.3|10
1617777670000|2021-04-07 06:41:10|||||||||60
1617777680000|2021-04-07 06:41:20|6278.7|6275.9|6278.7|6275.9|6278.7|6275.9|6278.7|6275.9|0
1617777690000|2021-04-07 06:41:30|6279.1|6276.3|6279.6|6276.8|6279.6|6276.8|6279.1|6276.3|6
1617777700000|2021-04-07 06:41:40|6279.1|6276.3|6278.7|6275.9|6279.2|6276.4|6278.7|6275.9|5
1617777710000|2021-04-07 06:41:50|6278.9|6276.1|6281.4|6278.6|6281.7|6278.9|6278.9|6276.1|28
1617777720000|2021-04-07 06:42:00|6281.2|6278.4|6282.1|6279.3|6282.4|6279.6|6281.2|6278.4|36
1617777730000|2021-04-07 06:42:10|6282.2|6279.4|6282.4|6279.6|6282.7|6279.9|6282.1|6279.3|2
1617777740000|2021-04-07 06:42:20|6282.6|6279.8|6283.7|6280.9|6283.7|6280.9|6282.6|6279.8|32
1617777750000|2021-04-07 06:42:30|6283.9|6281.1|6287.7|6284.9|6288.4|6285.6|6283.7|6280.9|107
1617777760000|2021-04-07 06:42:40|6287.6|6284.8|6285.1|6282.3|6288.3|6285.3|6285.1|6282.3|91
1617777770000|2021-04-07 06:42:50|6284.7|6281.9|6284.7|6281.9|6284.7|6281.9|6284.7|6281.9|2
1617777780000|2021-04-07 06:43:00|6285.1|6282.3|6285.2|6282.4|6286.2|6282.8|6285.1|6282.2|5
1617777790000|2021-04-07 06:43:10|6286.2|6282.2|6286.1|6283.3|6286.2|6283.3|6286.1|6282.2|5
1617777800000|2021-04-07 06:43:20|6285.4|6282.6|6285.1|6282.3|6285.4|6282.6|6285.1|6282.3|0
1617777810000|2021-04-07 06:43:30|6285.4|6282.6|6286.1|6283.3|6286.1|6283.3|6285.4|6282.6|17
1617777820000|2021-04-07 06:43:40|6286.2|6283.4|6287.2|6284.4|6287.7|6284.9|6286.2|6283.4|33
1617777830000|2021-04-07 06:43:50|6288|6284|6286.7|6283.9|6288.4|6285.6|6286.7|6283.9|321
1617777840000|2021-04-07 06:44:00|6286.4|6283.6|6289.4|6286.6|6289.4|6286.6|6286.4|6283.6|32
1617777850000|2021-04-07 06:44:10|6289.3|6286.5|6289.9|6287.1|6289.9|6287.1|6288.9|6286.1|1
1617777870000|2021-04-07 06:44:30|6289.8|6287|6289.9|6287.1|6289.9|6287.1|6289.8|6287|1
1617777880000|2021-04-07 06:44:40|6289.6|6286.8|6289.4|6286.6|6289.9|6287.1|6289.4|6286.6|8
1617777890000|2021-04-07 06:44:50|6288.6|6285.8|6288.3|6285.5|6288.6|6285.8|6287.9|6285.1|2
1617777900000|2021-04-07 06:45:00|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|0
1617777910000|2021-04-07 06:45:10|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|6289.1|6286.3|8
1617777920000|2021-04-07 06:45:20|6289.1|6286.3|6284.4|6281.6|6289.4|6286.6|6284.4|6281.6|20
1617777940000|2021-04-07 06:45:40|6283.4|6280.6|6284.4|6281.6|6284.8|6282|6283.4|6280.6|14
1617777950000|2021-04-07 06:45:50|6284.8|6282|6285.8|6283|6285.8|6283|6284.8|6282|1
1617777960000|2021-04-07 06:46:00|6285.9|6283.1|6286.1|6283.3|6286.4|6283.6|6285.8|6283|101
1617777970000|2021-04-07 06:46:10|6286.2|6283.4|6286.4|6283.6|6288.4|6285.6|6286.2|6283.4|12
1617777980000|2021-04-07 06:46:20|6286.1|6283.3|6285.9|6283.1|6286.1|6283.3|6285.9|6283.1|0
1617777990000|2021-04-07 06:46:30|6286.3|6283.5|6286.1|6283.3|6286.4|6283.6|6286.1|6283.3|0
1617778000000|2021-04-07 06:46:40|6285.4|6282.6|6286.3|6283.5|6286.3|6283.5|6285.4|6282.6|7
1617778010000|2021-04-07 06:46:50|6286.1|6283.3|6286.1|6283.3|6286.4|6283.6|6286.1|6283.3|1
1617778020000|2021-04-07 06:47:00|6285.9|6283.1|6285.9|6283.1|6285.9|6283.1|6285.4|6282.6|3
1617778030000|2021-04-07 06:47:10|6286.8|6284|6286.8|6284|6286.8|6284|6286.8|6284|5
1617778050000|2021-04-07 06:47:30|6286.4|6283.6|6285.9|6283.1|6286.4|6283.6|6285.9|6283.1|5
1617778060000|2021-04-07 06:47:40|6285.8|6283|6285.8|6283|6285.8|6283|6285.8|6283|0
1617778070000|2021-04-07 06:47:50|6286.4|6283.6|6286.1|6283.3|6286.4|6283.6|6286.1|6283.3|1
1617778080000|2021-04-07 06:48:00|6287.4|6284.6|6289.4|6286.6|6289.4|6286.6|6287.4|6284.6|7
1617778090000|2021-04-07 06:48:10|||||||||2
1617778100000|2021-04-07 06:48:20|6290.4|6287.6|6292.4|6289.6|6292.4|6289.6|6290.1|6287|20
1617778110000|2021-04-07 06:48:30|6292.3|6289.5|6291.9|6289.1|6292.4|6289.6|6291.9|6289.1|7
1617778120000|2021-04-07 06:48:40|6291.6|6288.8|6291.9|6289.1|6291.9|6289.1|6291.4|6288.6|27
1617778130000|2021-04-07 06:48:50|6291.8|6289|6290.4|6287.6|6291.8|6289|6290.4|6287.6|4
1617778140000|2021-04-07 06:49:00|6290.3|6287.5|6289.9|6287.1|6290.3|6287.5|6289.9|6287.1|1
1617778150000|2021-04-07 06:49:10|||||||||8
1617778160000|2021-04-07 06:49:20|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|0
1617778170000|2021-04-07 06:49:30|6289.1|6286.3|6288.9|6286.1|6289.1|6286.3|6288.9|6286.1|2
1617778190000|2021-04-07 06:49:50|6288.8|6286|6288.8|6286|6288.8|6286|6288.8|6286|1
1617778200000|2021-04-07 06:50:00|6288.9|6286.1|6290.8|6288|6290.8|6288|6288.9|6286.1|7
1617778210000|2021-04-07 06:50:10|6290.1|6287.3|6289.4|6286.6|6290.3|6287.5|6289.4|6286.6|2
1617778220000|2021-04-07 06:50:20|6288.8|6286|6289.4|6286.6|6289.4|6286.6|6288.4|6285.6|2
1617778230000|2021-04-07 06:50:30|6289.1|6286.3|6288.6|6285.8|6289.1|6286.3|6288.6|6285.8|3
1617778240000|2021-04-07 06:50:40|6288.4|6285.6|6290.3|6287.5|6291.3|6288.5|6287.4|6284.6|376
1617778250000|2021-04-07 06:50:50|6289.8|6287|6288.8|6286|6289.8|6287|6288.8|6286|5
1617778260000|2021-04-07 06:51:00|6289.2|6286.4|6290.5|6287.7|6290.5|6287.7|6288.8|6286|4
1617778270000|2021-04-07 06:51:10|6289.8|6287|6289.8|6287|6290.7|6287.9|6289.8|6287|1
1617778300000|2021-04-07 06:51:40|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|6289.5|6286.7|3
1617778310000|2021-04-07 06:51:50|6289.9|6285.9|6289.9|6285.9|6289.9|6286.9|6289.7|6285.8|4
1617778320000|2021-04-07 06:52:00|6288.8|6286|6288.8|6286|6289.3|6286.5|6288.8|6286|5
1617778330000|2021-04-07 06:52:10|||||||||1
1617778340000|2021-04-07 06:52:20|6288.2|6285.4|6287.2|6284.4|6288.7|6285.9|6287.2|6284.4|13
1617778350000|2021-04-07 06:52:30|||||||||6
1617778360000|2021-04-07 06:52:40|6286.3|6283.5|6286.8|6284|6286.8|6284|6285.8|6283|19
1617778370000|2021-04-07 06:52:50|6287.3|6284.5|6288.8|6286|6289.3|6286.5|6287.3|6284.5|22
1617778380000|2021-04-07 06:53:00|6288.4|6285.6|6289.3|6286.5|6289.3|6286.5|6288.4|6285.6|1
1617778390000|2021-04-07 06:53:10|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|0
1617778410000|2021-04-07 06:53:30|6289.3|6286.5|6291.3|6288.5|6291.3|6288.5|6289.3|6286.5|6
1617778420000|2021-04-07 06:53:40|6292.4|6289.6|6288.8|6286|6292.4|6289.6|6288.8|6286|13
1617778430000|2021-04-07 06:53:50|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|14
1617778440000|2021-04-07 06:54:00|6290.4|6287.6|6290.9|6286.9|6291.2|6288.4|6289.9|6286.9|49
1617778450000|2021-04-07 06:54:10|6290.7|6287.9|6289.8|6287|6290.7|6287.9|6289.8|6287|2
1617778470000|2021-04-07 06:54:30|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|0
1617778480000|2021-04-07 06:54:40|6289.8|6287|6289.2|6286.4|6289.8|6287|6289.2|6286.4|0
1617778490000|2021-04-07 06:54:50|6288.3|6285.5|6287.2|6284.4|6288.3|6285.5|6285.8|6283|28
1617778500000|2021-04-07 06:55:00|6286.8|6284|6286.8|6284|6286.8|6284|6286.3|6283.5|3
1617778510000|2021-04-07 06:55:10|6286.4|6283.6|6287.3|6284.5|6287.3|6284.5|6286.3|6283.5|13
1617778520000|2021-04-07 06:55:20|6287.4|6284.6|6287.3|6284.5|6287.4|6284.6|6287.3|6284.5|9
1617778530000|2021-04-07 06:55:30|||||||||1
1617778540000|2021-04-07 06:55:40|6287|6283|6285.8|6283|6287.2|6284.4|6285.4|6282.6|13
1617778550000|2021-04-07 06:55:50|6285.4|6282.6|6285.7|6282.9|6285.8|6283|6285.3|6282.5|8
1617778560000|2021-04-07 06:56:00|6285.8|6283|6285.7|6282.9|6286.2|6283.4|6285.3|6282.5|4
1617778570000|2021-04-07 06:56:10|6284.8|6282|6285.7|6282.9|6285.8|6283|6284.8|6282|15
1617778580000|2021-04-07 06:56:20|6284.9|6282.1|6284.8|6282|6284.9|6282.1|6284.8|6282|1
1617778590000|2021-04-07 06:56:30|6284.7|6281.9|6282.3|6279.5|6284.7|6281.9|6282.3|6279.5|1
1617778600000|2021-04-07 06:56:40|6282.4|6279.6|6281.1|6278.3|6282.4|6279.6|6281.1|6278.3|4
1617778610000|2021-04-07 06:56:50|6280.8|6278|6280.4|6277.6|6280.8|6278|6280.4|6277.6|6
1617778620000|2021-04-07 06:57:00|6280.9|6278.1|6283.8|6281|6283.8|6281|6280.9|6278.1|10
1617778630000|2021-04-07 06:57:10|6284.3|6281.5|6282.4|6279.6|6284.4|6281.6|6282.4|6279.6|16
1617778640000|2021-04-07 06:57:20|6282.8|6280|6282.9|6280.1|6282.9|6280.1|6282.8|6280|0
1617778650000|2021-04-07 06:57:30|6282.6|6279.8|6284.1|6281.3|6284.4|6281.6|6282.4|6279.6|13
1617778660000|2021-04-07 06:57:40|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|0
1617778670000|2021-04-07 06:57:50|6284.4|6281.6|6284.8|6282|6284.8|6282|6284.4|6281.6|3
1617778680000|2021-04-07 06:58:00|6284.9|6282.1|6284.4|6281.6|6284.9|6282.1|6284.4|6281.6|7
1617778690000|2021-04-07 06:58:10|||||||||1
1617778700000|2021-04-07 06:58:20|6284.8|6282|6284.4|6281.6|6284.8|6282|6284.4|6281.6|1
1617778710000|2021-04-07 06:58:30|6283.7|6280.9|6283.4|6280.6|6283.7|6280.9|6282.9|6280.1|7
1617778720000|2021-04-07 06:58:40|6283.9|6281.1|6284.8|6282|6284.8|6282|6283.9|6281.1|2
1617778730000|2021-04-07 06:58:50|6285.4|6282.6|6286.9|6284.1|6287.4|6284.6|6285.4|6282.6|21
1617778740000|2021-04-07 06:59:00|6286.4|6283.6|6286.4|6283.6|6286.4|6283.6|6286.4|6283.6|6
1617778750000|2021-04-07 06:59:10|6286.1|6283.3|6286.8|6284|6287.2|6284.4|6286.1|6283.3|90
1617778760000|2021-04-07 06:59:20|6287.3|6284.5|6286.9|6284.1|6287.3|6284.5|6286.9|6284.1|1
1617778770000|2021-04-07 06:59:30|6286.8|6284|6288.8|6286|6289.2|6286.4|6286.8|6284|23
1617778780000|2021-04-07 06:59:40|6288.3|6285.5|6287.8|6285|6288.3|6285.5|6287.8|6285|0
1617778790000|2021-04-07 06:59:50|6288.2|6285.4|6286.8|6284|6288.2|6285.4|6286.3|6283.5|29
1617778800000|2021-04-07 07:00:00|6287.2|6284.4|6291.2|6288.4|6291.2|6288.4|6287.2|6284.4|52
1617778810000|2021-04-07 07:00:10|||||||||6
1617778820000|2021-04-07 07:00:20|6291.9|6289.1|6294.8|6292|6295.2|6292.4|6291.9|6289.1|62
1617778830000|2021-04-07 07:00:30|6295.3|6292.5|6298.2|6295.4|6299.3|6296.5|6295.3|6292.5|49
1617778840000|2021-04-07 07:00:40|6298.3|6295.5|6299.2|6296.4|6299.2|6296.4|6297.2|6294.4|18
1617778850000|2021-04-07 07:00:50|6298.5|6295.7|6296.7|6293.9|6299.5|6296.7|6296.7|6293.9|24
1617778860000|2021-04-07 07:01:00|6296.3|6293.5|6295.2|6292.4|6297.5|6294.7|6295.2|6292.4|37
1617778870000|2021-04-07 07:01:10|6295.4|6292.6|6296.2|6293.4|6296.5|6293.7|6295.4|6292.6|2
1617778880000|2021-04-07 07:01:20|6295.8|6293|6292.8|6290|6295.8|6293|6292.8|6290|8
1617778890000|2021-04-07 07:01:30|6293.8|6291|6293.8|6291|6293.8|6291|6293.3|6290.5|8
1617778900000|2021-04-07 07:01:40|6294.2|6291.4|6293.8|6291|6294.2|6291.4|6292.8|6290|12
1617778910000|2021-04-07 07:01:50|6294.2|6291.4|6297.3|6294.5|6298.2|6295.4|6293.8|6291|59
1617778920000|2021-04-07 07:02:00|6296.9|6294.1|6295.5|6292.7|6296.9|6294.1|6295.2|6292.4|11
1617778930000|2021-04-07 07:02:10|6296.5|6293.7|6295.8|6293|6297.5|6294.7|6295.8|6293|10
1617778940000|2021-04-07 07:02:20|6296.5|6293.7|6297.5|6294.7|6297.7|6294.9|6296.5|6293.7|90
1617778950000|2021-04-07 07:02:30|6298.7|6295.9|6298.5|6295.7|6299.5|6296.7|6298.2|6295.4|11
1617778960000|2021-04-07 07:02:40|6298.2|6295.4|6297.8|6295|6298.5|6295.7|6297.2|6294.4|9
1617778970000|2021-04-07 07:02:50|6299.8|6295.8|6297.8|6295|6299.8|6296.7|6297.8|6295|36
1617778980000|2021-04-07 07:03:00|6298.5|6295.7|6297.7|6294.9|6298.5|6295.7|6297.7|6294.9|1
1617778990000|2021-04-07 07:03:10|6297.5|6294.7|6299.7|6296.9|6299.7|6296.9|6297.5|6294.7|9
1617779000000|2021-04-07 07:03:20|6299.5|6296.7|6298.2|6295.4|6299.5|6296.7|6297.8|6295|1
1617779010000|2021-04-07 07:03:30|6298.3|6295.5|6298.7|6295.9|6298.7|6295.9|6297.8|6295|1
1617779020000|2021-04-07 07:03:40|6298.3|6295.5|6298.2|6295.4|6298.3|6295.5|6298.2|6295.4|1
1617779030000|2021-04-07 07:03:50|6298.7|6295.9|6298.2|6295.4|6298.7|6295.9|6297.3|6294.5|3
1617779040000|2021-04-07 07:04:00|6298.7|6295.9|6298.7|6295.9|6298.7|6295.9|6297.3|6294.5|6
1617779050000|2021-04-07 07:04:10|6298.2|6295.4|6300.5|6297.7|6300.7|6297.9|6297.5|6294.7|6
1617779060000|2021-04-07 07:04:20|6300.2|6297.4|6301.7|6298.9|6302.5|6299.7|6300.2|6297.4|11
1617779070000|2021-04-07 07:04:30|6301.2|6298.4|6301.5|6298.7|6301.5|6298.7|6301.2|6298.4|0
1617779080000|2021-04-07 07:04:40|6301.9|6299.1|6301.2|6298.4|6302|6299.2|6301.2|6298.4|10
1617779090000|2021-04-07 07:04:50|6301|6298.2|6298.7|6295.9|6301|6298.2|6298.7|6295.9|22
1617779100000|2021-04-07 07:05:00|6298.8|6296|6299.2|6296.4|6300.5|6297.7|6298.2|6295.4|17
1617779110000|2021-04-07 07:05:10|6298.8|6296|6296.7|6293.9|6298.8|6296|6296.3|6293.5|7
1617779120000|2021-04-07 07:05:20|6297.2|6294.4|6297.2|6294.4|6297.2|6294.4|6296.8|6294|10
1617779130000|2021-04-07 07:05:30|6297.3|6294.5|6297.8|6295|6298.3|6295.5|6297.3|6294.5|1
1617779140000|2021-04-07 07:05:40|6299.2|6296.4|6299.2|6296.4|6299.2|6296.4|6298.8|6296|1
1617779150000|2021-04-07 07:05:50|6299.5|6296.7|6299.5|6296.7|6299.5|6296.7|6299.5|6296.7|0
1617779160000|2021-04-07 07:06:00|6299.7|6296.9|6304.3|6301.5|6304.3|6301.5|6299.7|6296.9|12
1617779170000|2021-04-07 07:06:10|6304.5|6301.7|6304.2|6301.4|6304.9|6302.1|6304.2|6301.4|3
1617779180000|2021-04-07 07:06:20|6304|6301.2|6301.8|6299|6304|6301.2|6301.7|6298.9|9
1617779190000|2021-04-07 07:06:30|6302.2|6299.4|6299.8|6297|6302.2|6299.4|6299.8|6297|1
1617779200000|2021-04-07 07:06:40|6300|6297.2|6300.7|6297.9|6301|6298.2|6300|6297.2|15
1617779210000|2021-04-07 07:06:50|6300.6|6297.8|6300.8|6298|6301.1|6298.3|6300.6|6297.8|3
1617779220000|2021-04-07 07:07:00|6301.1|6298.3|6300.8|6298|6301.1|6298.3|6300.6|6297.8|2
1617779230000|2021-04-07 07:07:10|6300.1|6297.3|6300.6|6297.8|6302.1|6299.3|6299|6296.2|39
1617779240000|2021-04-07 07:07:20|6301.1|6298.3|6297.8|6295|6301.1|6298.3|6297.8|6295|11
1617779250000|2021-04-07 07:07:30|6297.6|6294.8|6297.8|6295|6298.1|6295.3|6297.4|6294.6|8
1617779260000|2021-04-07 07:07:40|6297.3|6294.5|6296.8|6294|6298|6295.2|6296.6|6293.8|46
1617779270000|2021-04-07 07:07:50|6296.1|6293.3|6297.8|6295|6297.8|6295|6296.1|6293.3|4
1617779280000|2021-04-07 07:08:00|6297.6|6294.8|6297.6|6294.8|6297.6|6294.8|6296.6|6293.8|6
1617779290000|2021-04-07 07:08:10|6297.4|6294.6|6297.6|6294.8|6297.6|6294.8|6296.6|6293.8|9
1617779300000|2021-04-07 07:08:20|6297.1|6294.3|6297.6|6294.8|6297.6|6294.8|6297.1|6294.3|5
1617779310000|2021-04-07 07:08:30|6298.1|6295.3|6297.6|6294.8|6298.6|6295.8|6297.6|6294.8|9
1617779320000|2021-04-07 07:08:40|6297.3|6294.5|6297.1|6294.3|6297.3|6294.5|6296.5|6293.7|4
1617779330000|2021-04-07 07:08:50|6297.9|6295.1|6297.9|6295.1|6297.9|6295.1|6297.9|6295.1|8
1617779340000|2021-04-07 07:09:00|6298.1|6295.3|6298.1|6295.3|6298.5|6295.7|6298.1|6295.3|10
1617779350000|2021-04-07 07:09:10|6298.3|6295.5|6297.8|6295|6299.1|6296.3|6297.1|6294.3|7
1617779360000|2021-04-07 07:09:20|6297.3|6294.5|6297.8|6295|6298.1|6295.3|6297.1|6294.3|6
1617779370000|2021-04-07 07:09:30|6298.1|6295.3|6298.1|6295.3|6298.1|6295.3|6298.1|6295.3|2
1617779380000|2021-04-07 07:09:40|6298.5|6295.7|6297.5|6294.7|6298.6|6295.8|6297|6294.2|2
1617779390000|2021-04-07 07:09:50|6298.1|6295.3|6299.1|6296.3|6299.5|6296.7|6298.1|6295.3|24
1617779400000|2021-04-07 07:10:00|6299.6|6296.8|6301|6298.2|6301|6298.2|6299.6|6296.8|2
1617779410000|2021-04-07 07:10:10|6301.1|6298.3|6301.8|6299|6303|6300.2|6300.6|6297.8|32
1617779420000|2021-04-07 07:10:20|6301.1|6298.3|6303.3|6300.5|6303.6|6300.8|6301.1|6298.3|36
1617779430000|2021-04-07 07:10:30|6303.1|6300.3|6305|6302.2|6305.6|6302.8|6303.1|6300.3|26
1617779440000|2021-04-07 07:10:40|6305.1|6302.3|6305.1|6302.3|6305.1|6302.3|6303.9|6301.1|42
1617779450000|2021-04-07 07:10:50|6305|6302.2|6305.1|6302.3|6305.1|6302.3|6304.3|6301.5|20
1617779460000|2021-04-07 07:11:00|6306.3|6303.5|6306.6|6303.8|6307.1|6304.3|6306.3|6303.5|9
1617779470000|2021-04-07 07:11:10|6306.3|6303.5|6307.1|6304.3|6307.1|6304.3|6306.1|6303.3|4
1617779480000|2021-04-07 07:11:20|6307|6304.2|6307.1|6304.3|6307.1|6304.3|6307|6304.2|10
1617779490000|2021-04-07 07:11:30|6304.8|6302|6305|6302.2|6305|6302.2|6304.8|6302|7
1617779500000|2021-04-07 07:11:40|6305.1|6302.3|6305|6302.2|6305.1|6302.3|6304.6|6301.8|10
1617779510000|2021-04-07 07:11:50|6304.6|6301.8|6304.6|6301.8|6305|6302.2|6304.5|6301.7|14
1617779520000|2021-04-07 07:12:00|6304.5|6301.7|6301.1|6298.3|6304.5|6301.7|6300.6|6297.8|11
1617779530000|2021-04-07 07:12:10|6299.8|6297|6300.8|6298|6300.8|6298|6299.8|6297|5
1617779540000|2021-04-07 07:12:20|6301.1|6298.3|6301.6|6298.8|6301.8|6299|6301.1|6298.3|4
1617779550000|2021-04-07 07:12:30|6301.3|6298.5|6300.6|6297.8|6301.3|6298.5|6300.6|6297.8|11
1617779560000|2021-04-07 07:12:40|6300.1|6297.3|6299.1|6296.3|6300.1|6297.3|6299.1|6296.3|7
1617779570000|2021-04-07 07:12:50|6298.8|6296|6298.3|6295.5|6299.1|6296.3|6298.3|6295.5|11
1617779580000|2021-04-07 07:13:00|6298.1|6295.3|6295.8|6293|6298.1|6295.3|6295.6|6292.8|39
1617779590000|2021-04-07 07:13:10|6296.3|6293.5|6295.8|6293|6297.1|6294.3|6295.8|6293|14
1617779600000|2021-04-07 07:13:20|6296.1|6293.3|6296.3|6293.5|6297.1|6294.3|6295.8|6293|9
1617779610000|2021-04-07 07:13:30|6296.1|6293.3|6295.8|6293|6296.1|6293.3|6295.6|6292.8|6
1617779620000|2021-04-07 07:13:40|6295.4|6292.6|6295.4|6292.6|6295.4|6292.6|6295.4|6292.6|7
1617779630000|2021-04-07 07:13:50|6295.3|6292.5|6296.8|6294|6297.3|6294.5|6295.3|6292.5|13
1617779640000|2021-04-07 07:14:00|6297.1|6294.3|6297.1|6294.3|6297.3|6294.5|6296.8|6294|9
1617779650000|2021-04-07 07:14:10|6297.3|6294.5|6297.3|6294.5|6297.3|6294.5|6297.3|6294.5|11
1617779660000|2021-04-07 07:14:20|6298|6295.2|6300.1|6297.3|6300.1|6297.3|6298|6295.2|14
1617779670000|2021-04-07 07:14:30|6300.3|6297.5|6300.1|6297.3|6300.3|6297.5|6298.8|6296|22
1617779680000|2021-04-07 07:14:40|6299.3|6296.5|6300.3|6297.5|6300.8|6298|6299.3|6296.5|10
1617779690000|2021-04-07 07:14:50|6300.1|6297.3|6301.3|6298.5|6301.3|6298.5|6300.1|6297.3|4
1617779700000|2021-04-07 07:15:00|6301.1|6298.3|6301.1|6298.3|6301.1|6298.3|6301.1|6298.3|1
1617779710000|2021-04-07 07:15:10|6301.4|6298.6|6302.5|6299.7|6303.1|6300.3|6301.4|6298.6|37
1617779720000|2021-04-07 07:15:20|6302.1|6299.3|6301.1|6298.3|6302.1|6299.3|6301.1|6298.3|7
1617779730000|2021-04-07 07:15:30|6300.9|6298.1|6299.8|6297|6300.9|6298.1|6298.8|6296|9
1617779740000|2021-04-07 07:15:40|6299.1|6296.3|6298.8|6296|6299.1|6296.3|6298.8|6296|9
1617779750000|2021-04-07 07:15:50|6298.3|6295.5|6297.8|6295|6298.3|6295.5|6297.8|6295|8
1617779760000|2021-04-07 07:16:00|6297.6|6294.8|6295.8|6293|6297.6|6294.8|6295.8|6293|7
1617779770000|2021-04-07 07:16:10|6296.3|6293.5|6296.8|6294|6296.8|6294|6296.3|6293.5|1
1617779780000|2021-04-07 07:16:20|6297.3|6294.5|6297.3|6294.5|6297.3|6294.5|6297.3|6294.5|1
1617779790000|2021-04-07 07:16:30|6297.8|6295|6297.4|6294.6|6297.8|6295|6297.4|6294.6|9
1617779800000|2021-04-07 07:16:40|6297.3|6294.5|6296.8|6294|6297.3|6294.5|6296.8|6294|1
1617779810000|2021-04-07 07:16:50|6297.3|6294.5|6297.9|6295.1|6298.3|6295.5|6297.3|6294.5|28
1617779820000|2021-04-07 07:17:00|6297.6|6294.8|6296.8|6294|6297.6|6294.8|6296.8|6294|1
1617779830000|2021-04-07 07:17:10|6297.1|6294.3|6297.3|6294.5|6297.3|6294.5|6296.8|6294|8
1617779840000|2021-04-07 07:17:20|6296.9|6294.1|6296.3|6293.5|6296.9|6294.1|6295.3|6292.5|13
1617779850000|2021-04-07 07:17:30|6295.8|6293|6295.8|6293|6295.8|6293|6295.8|6293|1
1617779860000|2021-04-07 07:17:40|6296.3|6293.5|6296.3|6293.5|6296.3|6293.5|6295.8|6293|0
1617779870000|2021-04-07 07:17:50|6297|6294.2|6296.8|6294|6297.3|6294.5|6296.8|6294|6
1617779880000|2021-04-07 07:18:00|6297.1|6294.3|6296.8|6294|6297.3|6294.5|6296.8|6294|5
1617779890000|2021-04-07 07:18:10|6296.6|6293.8|6296.3|6293.5|6296.8|6294|6296.3|6293.5|3
1617779900000|2021-04-07 07:18:20|6297|6294.2|6297.1|6294.3|6297.1|6294.3|6297|6294.2|10
1617779910000|2021-04-07 07:18:30|6296.8|6294|6295.8|6293|6296.8|6294|6295.8|6293|9
1617779920000|2021-04-07 07:18:40|6295.4|6292.6|6295.8|6293|6295.8|6293|6295.4|6292.6|6
1617779930000|2021-04-07 07:18:50|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|3
1617779940000|2021-04-07 07:19:00|6296|6293.2|6293.8|6291|6296.3|6293.5|6293.8|6291|21
1617779950000|2021-04-07 07:19:10|||||||||3
1617779960000|2021-04-07 07:19:20|6294.1|6291.3|6296.1|6293.3|6296.1|6293.3|6293.8|6291|11
1617779970000|2021-04-07 07:19:30|6295.8|6293|6295.8|6293|6295.8|6293|6295.8|6293|2
1617779980000|2021-04-07 07:19:40|6296.1|6293.3|6296.8|6294|6297.8|6295|6296.1|6293.3|12
1617779990000|2021-04-07 07:19:50|6296.3|6293.5|6295.8|6293|6296.3|6293.5|6295.8|6293|10
1617780000000|2021-04-07 07:20:00|6295.4|6292.6|6297.3|6294.5|6297.3|6294.5|6294.8|6292|19
1617780010000|2021-04-07 07:20:10|6298.1|6295.3|6297.3|6294.5|6298.1|6295.3|6297.3|6294.5|5
1617780020000|2021-04-07 07:20:20|6296.8|6294|6297.3|6294.5|6297.3|6294.5|6296.8|6294|0
1617780030000|2021-04-07 07:20:30|6297.1|6294.3|6296.6|6293.8|6297.1|6294.3|6296.3|6293.5|1
1617780040000|2021-04-07 07:20:40|6296.8|6294|6296.8|6294|6296.8|6294|6296.8|6294|1
1617780050000|2021-04-07 07:20:50|6296.3|6293.5|6296.3|6293.5|6296.3|6293.5|6296.1|6293.3|3
1617780060000|2021-04-07 07:21:00|||||||||17
1617780070000|2021-04-07 07:21:10|6296.8|6294|6296.4|6293.6|6296.8|6294|6296.4|6293.6|4
1617780080000|2021-04-07 07:21:20|6296.3|6293.5|6297.3|6294.5|6297.3|6294.5|6296.3|6293.5|9
1617780090000|2021-04-07 07:21:30|6297.4|6294.6|6297.1|6294.3|6298.8|6296|6297.1|6294.3|16
1617780100000|2021-04-07 07:21:40|6297.3|6294.5|6297.1|6294.3|6297.3|6294.5|6297.1|6294.3|15
1617780110000|2021-04-07 07:21:50|6293.8|6291|6293.6|6290.8|6293.8|6291|6293.3|6290.5|18
1617780120000|2021-04-07 07:22:00|6293.8|6291|6289.8|6287|6293.8|6291|6288.8|6286|31
1617780130000|2021-04-07 07:22:10|6288.3|6285.5|6288.1|6285.3|6288.3|6285.5|6287.3|6284.5|44
1617780140000|2021-04-07 07:22:20|6287.8|6285|6288.1|6285.3|6288.1|6285.3|6287.8|6285|3
1617780150000|2021-04-07 07:22:30|6288.3|6285.5|6287.8|6285|6288.3|6285.5|6287.8|6285|2
1617780160000|2021-04-07 07:22:40|6286.3|6283.5|6286.1|6283.3|6286.3|6283.5|6285.3|6282.5|12
1617780170000|2021-04-07 07:22:50|6285.8|6283|6283.1|6280.3|6286.1|6283.3|6282.3|6279.5|154
1617780180000|2021-04-07 07:23:00|6283.3|6280.5|6282.8|6280|6283.3|6280.5|6281.8|6279|33
1617780190000|2021-04-07 07:23:10|6283.1|6280.3|6285.6|6282.8|6285.6|6282.8|6282.8|6280|18
1617780200000|2021-04-07 07:23:20|6286.1|6283.3|6286.3|6283.5|6286.3|6283.5|6284.8|6282|46
1617780210000|2021-04-07 07:23:30|6285.8|6283|6284.3|6281.5|6286.3|6283.5|6284.3|6281.5|31
1617780220000|2021-04-07 07:23:40|6284.8|6282|6283.1|6280.3|6284.8|6282|6282.8|6280|11
1617780230000|2021-04-07 07:23:50|6282.8|6280|6282.8|6280|6283.3|6280.5|6281.8|6279|60
1617780240000|2021-04-07 07:24:00|6282.4|6279.6|6282.4|6279.6|6282.8|6280|6281.8|6279|22
1617780250000|2021-04-07 07:24:10|6282.3|6279.5|6283.3|6280.5|6285.1|6282.3|6282.3|6279.5|37
1617780260000|2021-04-07 07:24:20|6282.8|6280|6284.8|6282|6284.8|6282|6282.8|6280|2
1617780270000|2021-04-07 07:24:30|6284.1|6281.3|6286.8|6284|6286.8|6284|6284.1|6281.3|0
1617780280000|2021-04-07 07:24:40|6286.1|6283.3|6285.8|6283|6286.1|6283.3|6284.8|6282|3
1617780290000|2021-04-07 07:24:50|6286.1|6283.3|6286.8|6284|6286.8|6284|6286.1|6283.3|1
1617780300000|2021-04-07 07:25:00|6287.9|6285.1|6289.8|6287|6290.8|6288|6287.8|6285|13
1617780310000|2021-04-07 07:25:10|6289.6|6286.8|6290.8|6288|6291.1|6288.3|6289.6|6286.8|5
1617780320000|2021-04-07 07:25:20|6290.1|6287.3|6293.1|6290.3|6293.5|6290.7|6289.8|6287|242
1617780330000|2021-04-07 07:25:30|6292.8|6290|6294.1|6291.3|6294.8|6292|6292.8|6290|27
1617780340000|2021-04-07 07:25:40|6293.8|6291|6293.8|6291|6293.8|6291|6293.8|6291|2
1617780350000|2021-04-07 07:25:50|6293.3|6290.5|6294.3|6291.5|6294.3|6291.5|6293.3|6290.5|4
1617780360000|2021-04-07 07:26:00|6295.6|6292.8|6294.3|6291.5|6295.8|6293|6294.3|6291.5|6
1617780370000|2021-04-07 07:26:10|6294.1|6291.3|6294.8|6292|6295.3|6292.5|6293.8|6291|23
1617780380000|2021-04-07 07:26:20|6294.1|6291.3|6293.3|6290.5|6294.1|6291.3|6292.3|6289.5|7
1617780390000|2021-04-07 07:26:30|6292.9|6290.1|6290.9|6288.1|6292.9|6290.1|6290.9|6288.1|8
1617780400000|2021-04-07 07:26:40|6291.3|6288.5|6289.8|6287|6291.3|6288.5|6289.4|6286.6|6
1617780410000|2021-04-07 07:26:50|6290.3|6287.5|6289.3|6286.5|6290.3|6287.5|6289.3|6286.5|11
1617780420000|2021-04-07 07:27:00|6289.4|6286.6|6286.9|6284.1|6289.8|6287|6286.3|6283.5|34
1617780430000|2021-04-07 07:27:10|6286.8|6284|6285.1|6282.3|6287.3|6284.5|6284.3|6281.5|28
1617780440000|2021-04-07 07:27:20|6285.3|6282.5|6286.1|6283.3|6286.3|6283.5|6285.3|6282.5|4
1617780450000|2021-04-07 07:27:30|6286.3|6283.5|6285.1|6282.3|6287.1|6284.3|6284.8|6282|102
1617780460000|2021-04-07 07:27:40|6285.5|6282.7|6284.8|6282|6285.8|6283|6284.8|6282|60
1617780470000|2021-04-07 07:27:50|6285.1|6282.3|6285.3|6282.5|6285.8|6283|6284.8|6282|6
1617780480000|2021-04-07 07:28:00|6285.1|6282.3|6286.1|6283.3|6286.1|6283.3|6285.1|6282.3|43
1617780490000|2021-04-07 07:28:10|6286.6|6283.8|6287.1|6284.3|6287.1|6284.3|6286.1|6283.3|5
1617780500000|2021-04-07 07:28:20|6288.1|6285.3|6282.8|6280|6288.1|6285.3|6282.8|6280|35
1617780510000|2021-04-07 07:28:30|6283.8|6281|6282.3|6279.5|6284.1|6281.3|6282.3|6279.5|5
1617780520000|2021-04-07 07:28:40|6282.6|6279.8|6282.6|6279.8|6283.1|6280.3|6282.3|6279.5|13
1617780530000|2021-04-07 07:28:50|6282.3|6279.5|6282.1|6279.3|6282.6|6279.8|6282.1|6279.3|16
1617780540000|2021-04-07 07:29:00|6282.3|6279.5|6282.6|6279.8|6283.1|6280.3|6281.8|6279|15
1617780550000|2021-04-07 07:29:10|6282.1|6279.3|6281.8|6279|6282.8|6280|6281.1|6278.3|11
1617780560000|2021-04-07 07:29:20|6282.1|6279.3|6281.8|6279|6282.1|6279.3|6281.8|6279|3
1617780570000|2021-04-07 07:29:30|6282.1|6279.3|6282.3|6279.5|6282.8|6280|6282.1|6279.3|7
1617780580000|2021-04-07 07:29:40|6282.4|6279.6|6281.8|6279|6283.1|6280.3|6281.8|6279|12
1617780590000|2021-04-07 07:29:50|6282.3|6279.5|6282.8|6280|6283.1|6280.3|6281.9|6279.1|5
1617780600000|2021-04-07 07:30:00|6282.6|6279.8|6283.1|6280.3|6284.8|6282|6282.6|6279.8|29
1617780610000|2021-04-07 07:30:10|||||||||3
1617780620000|2021-04-07 07:30:20|6282.8|6280|6282.8|6280|6283.1|6280.3|6282.6|6279.8|6
1617780630000|2021-04-07 07:30:30|6282.4|6279.6|6278.8|6276|6282.4|6279.6|6278.3|6275.5|40
1617780640000|2021-04-07 07:30:40|6278.4|6275.6|6279.1|6276.3|6279.3|6276.5|6278.3|6275.5|20
1617780650000|2021-04-07 07:30:50|6279.3|6276.5|6278.3|6275.5|6279.3|6276.5|6278.3|6275.5|18
1617780660000|2021-04-07 07:31:00|6277.8|6275|6276.4|6273.6|6277.8|6275|6276.4|6273.6|9
1617780670000|2021-04-07 07:31:10|6276.3|6273.5|6277.3|6274.5|6277.3|6274.5|6276.1|6273.3|28
1617780680000|2021-04-07 07:31:20|6278.1|6275.3|6278.1|6275.3|6278.1|6275.3|6278.1|6275.3|9
1617780690000|2021-04-07 07:31:30|6277.1|6274.3|6277.3|6274.5|6277.8|6275|6277.1|6274.3|8
1617780700000|2021-04-07 07:31:40|6278.1|6275.3|6277.6|6274.8|6278.3|6275.5|6277.6|6274.8|10
1617780710000|2021-04-07 07:31:50|6278.3|6275.5|6275.8|6273|6278.3|6275.5|6275.8|6273|6
1617780720000|2021-04-07 07:32:00|6275.3|6272.5|6276.1|6273.3|6276.3|6273.5|6275.3|6272.5|20
1617780730000|2021-04-07 07:32:10|6275.8|6273|6274.8|6272|6276.3|6273.5|6274.3|6271.5|44
1617780740000|2021-04-07 07:32:20|6274.6|6271.8|6274.8|6272|6275.3|6272.5|6274.3|6271.5|37
1617780750000|2021-04-07 07:32:30|6275.3|6272.5|6274.4|6271.6|6275.3|6272.5|6274.4|6271.6|15
1617780760000|2021-04-07 07:32:40|6274.3|6271.5|6272.3|6269.5|6274.3|6271.5|6270.8|6268|78
1617780770000|2021-04-07 07:32:50|6273.1|6270.3|6276.1|6273.3|6277.1|6274.3|6273.1|6270.3|151
1617780780000|2021-04-07 07:33:00|6276.6|6273.8|6277.8|6275|6278.1|6275.3|6275.3|6272.5|154
1617780790000|2021-04-07 07:33:10|6278.5|6275.7|6278.8|6276|6280.1|6277.3|6278.3|6275.5|59
1617780800000|2021-04-07 07:33:20|6278|6275.2|6277.8|6275|6278.1|6275.3|6277.8|6275|27
1617780810000|2021-04-07 07:33:30|6277.4|6274.6|6276.1|6273.3|6277.4|6274.6|6276.1|6273.3|36
1617780820000|2021-04-07 07:33:40|6276.3|6273.5|6275.1|6272.3|6276.3|6273.5|6274.8|6272|8
1617780830000|2021-04-07 07:33:50|6275.3|6272.5|6275.8|6273|6275.8|6273|6275.1|6272.3|8
1617780840000|2021-04-07 07:34:00|6276.1|6273.3|6275.3|6272.5|6276.3|6273.5|6275.1|6272.3|13
1617780850000|2021-04-07 07:34:10|6275.1|6272.3|6272.8|6270|6275.1|6272.3|6272.3|6269.5|31
1617780860000|2021-04-07 07:34:20|6273.1|6270.3|6273.8|6271|6274.3|6271.5|6273.1|6270.3|6
1617780870000|2021-04-07 07:34:30|6273.4|6270.6|6273.3|6270.5|6273.8|6271|6273.1|6270.3|1
1617780880000|2021-04-07 07:34:40|6273.6|6270.8|6272.8|6270|6273.8|6271|6272.8|6270|8
1617780890000|2021-04-07 07:34:50|6273.1|6270.3|6273.1|6270.3|6273.3|6270.5|6273.1|6270.3|4
1617780900000|2021-04-07 07:35:00|6273.3|6270.5|6270.8|6268|6273.3|6270.5|6270.8|6268|12
1617780910000|2021-04-07 07:35:10|6271.1|6268.3|6271.3|6268.5|6271.3|6268.5|6270.6|6267.8|4
1617780920000|2021-04-07 07:35:20|6271.5|6268.7|6270.8|6268|6272.3|6269.5|6270.8|6268|11
1617780930000|2021-04-07 07:35:30|6271.1|6268.3|6271.8|6269|6272.1|6269.3|6270.8|6267.7|23
1617780940000|2021-04-07 07:35:40|6272.1|6269.3|6271.4|6268.6|6272.8|6270|6271.3|6268.5|29
1617780950000|2021-04-07 07:35:50|6271.3|6268.5|6270.1|6267.3|6271.3|6268.5|6268.3|6265.5|31
1617780960000|2021-04-07 07:36:00|6269.8|6267|6267.8|6265|6270.1|6267.3|6267.6|6264.8|32
1617780970000|2021-04-07 07:36:10|6268.3|6265.5|6266.3|6263.5|6268.3|6265.5|6266.3|6263.5|25
1617780980000|2021-04-07 07:36:20|6267.8|6265|6266.3|6263.5|6268.3|6265.5|6264.8|6262|41
1617780990000|2021-04-07 07:36:30|6266.1|6263.3|6266.8|6264|6267.3|6264.5|6265.6|6262.8|43
1617781000000|2021-04-07 07:36:40|6266.4|6263.6|6266.3|6263.5|6267.1|6264.3|6266.3|6263.5|13
1617781010000|2021-04-07 07:36:50|6267|6264.2|6264.3|6261.5|6267.3|6264.5|6264.3|6261.5|27
1617781020000|2021-04-07 07:37:00|6263.9|6261.1|6263.8|6261|6265.1|6262.3|6263.8|6261|27
1617781030000|2021-04-07 07:37:10|6264.1|6261.3|6264.8|6262|6265.3|6262.5|6263.8|6261|37
1617781040000|2021-04-07 07:37:20|6264.3|6261.5|6263.8|6261|6264.3|6261.5|6263.6|6260.8|16
1617781050000|2021-04-07 07:37:30|6263.3|6260.5|6264.3|6261.5|6264.3|6261.5|6263.1|6260.3|61
1617781060000|2021-04-07 07:37:40|6264.9|6262.1|6266.4|6263.6|6266.8|6264|6264.1|6261.3|65
1617781070000|2021-04-07 07:37:50|6266.1|6263.3|6264.3|6261.5|6266.1|6263.3|6263.8|6261|12
1617781080000|2021-04-07 07:38:00|6264.4|6261.6|6266.1|6263.3|6266.3|6263.5|6264.4|6261.6|41
1617781090000|2021-04-07 07:38:10|6266.5|6263.7|6266.6|6263.8|6267.1|6264.3|6266.1|6263.3|1
1617781100000|2021-04-07 07:38:20|6267.1|6264.3|6266.1|6263.3|6267.1|6264.3|6266.1|6263.3|6
1617781110000|2021-04-07 07:38:30|6266.6|6263.8|6265.6|6262.8|6266.8|6264|6265.3|6262.5|42
1617781120000|2021-04-07 07:38:40|6265.4|6262.6|6264.3|6261.5|6265.4|6262.6|6263.1|6260.3|28
1617781130000|2021-04-07 07:38:50|6264.8|6262|6264.1|6261.3|6265.3|6262.5|6263.8|6261|18
1617781140000|2021-04-07 07:39:00|6264.6|6261.8|6265.3|6262.5|6265.3|6262.5|6264.3|6261.5|8
1617781150000|2021-04-07 07:39:10|6266.1|6263.3|6266.1|6263.3|6267.1|6264.3|6265.8|6263|28
1617781160000|2021-04-07 07:39:20|6266.4|6263.6|6266.3|6263.5|6267.1|6264.3|6266.3|6263.5|5
1617781170000|2021-04-07 07:39:30|6266.6|6263.8|6267.3|6264.5|6267.3|6264.5|6266.6|6263.8|30
1617781180000|2021-04-07 07:39:40|6267.1|6264.3|6267.3|6264.5|6267.3|6264.5|6267.1|6264.3|26
1617781190000|2021-04-07 07:39:50|6269.3|6266.5|6270.1|6267.3|6271.6|6268.8|6269.3|6266.5|77
1617781200000|2021-04-07 07:40:00|6270.8|6268|6272.4|6269.6|6273.1|6270.3|6270.8|6268|44
1617781210000|2021-04-07 07:40:10|6272.1|6269.3|6270.4|6267.6|6272.8|6270|6270.1|6267.3|107
1617781220000|2021-04-07 07:40:20|6270.1|6267.3|6269.4|6266.6|6270.1|6267.3|6268.8|6266|12
1617781230000|2021-04-07 07:40:30|6269.1|6266.3|6267.4|6264.6|6269.8|6267|6267.1|6264.3|8
1617781240000|2021-04-07 07:40:40|6267.3|6264.5|6266.1|6263.3|6267.3|6264.5|6266.1|6263.3|10
1617781250000|2021-04-07 07:40:50|6266|6263.2|6265.8|6263|6266|6263.2|6265.3|6262.5|4
1617781260000|2021-04-07 07:41:00|6265.4|6262.6|6265.3|6262.5|6265.8|6263|6265.3|6262.5|0
1617781270000|2021-04-07 07:41:10|6265.8|6263|6267.3|6264.5|6267.3|6264.5|6265.8|6263|19
1617781280000|2021-04-07 07:41:20|6268|6265.2|6268.3|6265.5|6269.1|6266.3|6267.3|6264.5|32
1617781290000|2021-04-07 07:41:30|6269|6266.2|6269.1|6266.3|6270.1|6267.3|6269|6266.2|37
1617781300000|2021-04-07 07:41:40|6269.3|6266.5|6269.6|6266.8|6269.6|6266.8|6269.1|6266.3|7
1617781310000|2021-04-07 07:41:50|6269.1|6266.3|6270.1|6267.3|6270.1|6267.3|6269.1|6266.3|2
1617781320000|2021-04-07 07:42:00|6269.8|6267|6271.8|6269|6272.1|6269.3|6269.8|6267|4
1617781330000|2021-04-07 07:42:10|6271.3|6268.5|6272.8|6270|6273.1|6270.3|6271.3|6268.5|10
1617781340000|2021-04-07 07:42:20|6272.4|6269.6|6273.1|6270.3|6273.1|6270.3|6272.3|6269.5|2
1617781350000|2021-04-07 07:42:30|6272.8|6270|6273.6|6270.8|6274.3|6271.5|6272.8|6270|8
1617781360000|2021-04-07 07:42:40|6274.8|6272|6278.6|6275.8|6278.8|6276|6274.1|6271.3|46
1617781370000|2021-04-07 07:42:50|6278.8|6276|6278.8|6276|6280.6|6277.8|6278.1|6275.3|20
1617781380000|2021-04-07 07:43:00|6279.1|6276.3|6278.3|6275.5|6279.1|6276.3|6278.3|6275.5|2
1617781390000|2021-04-07 07:43:10|6278.6|6275.8|6278.1|6275.3|6278.8|6276|6278.1|6275.3|35
1617781400000|2021-04-07 07:43:20|6278.6|6275.8|6274.8|6272|6278.6|6275.8|6273.8|6271|111
1617781410000|2021-04-07 07:43:30|6275.1|6272.3|6277.8|6275|6277.8|6275|6274.8|6272|39
1617781420000|2021-04-07 07:43:40|6278.5|6275.7|6279.8|6277|6280.1|6277.3|6278.5|6275.7|9
1617781430000|2021-04-07 07:43:50|6279.1|6276.3|6278.8|6276|6279.1|6276.3|6278.8|6276|6
1617781440000|2021-04-07 07:44:00|6278.5|6275.7|6277.8|6275|6278.5|6275.7|6277.3|6274.5|21
1617781450000|2021-04-07 07:44:10|6278.3|6275.5|6278.8|6276|6280.3|6277.5|6278.3|6275.5|48
1617781460000|2021-04-07 07:44:20|6280.1|6277.3|6280.3|6277.5|6280.3|6277.5|6279.8|6277|1
1617781470000|2021-04-07 07:44:30|6280.4|6277.6|6282.6|6279.8|6282.8|6280|6280.4|6277.6|10
1617781480000|2021-04-07 07:44:40|6283.3|6280.5|6284.4|6281.6|6285.3|6282.5|6282.8|6280|48
1617781490000|2021-04-07 07:44:50|6284.3|6281.5|6286|6283.2|6287.8|6285|6284.3|6281.5|156
1617781500000|2021-04-07 07:45:00|6286.1|6283.3|6288.8|6286|6288.8|6286|6285.8|6283|23
1617781510000|2021-04-07 07:45:10|6289.1|6286.3|6287.8|6285|6289.3|6286.5|6287.8|6285|5
1617781520000|2021-04-07 07:45:20|6287.3|6284.5|6284.1|6281.3|6287.3|6284.5|6284.1|6281.3|64
1617781530000|2021-04-07 07:45:30|6286|6283.2|6286.1|6283.3|6287.1|6284.3|6286|6283.2|51
1617781540000|2021-04-07 07:45:40|6286.3|6283.5|6284.9|6282.1|6286.8|6284|6284.8|6282|12
1617781550000|2021-04-07 07:45:50|6284.4|6281.6|6285.6|6282.8|6285.6|6282.8|6284.1|6281.3|8
1617781560000|2021-04-07 07:46:00|6285.8|6283|6286.8|6284|6287.1|6284.3|6285.8|6283|17
1617781570000|2021-04-07 07:46:10|6287.1|6284.3|6286.8|6284|6287.1|6284.3|6286.8|6284|15
1617781580000|2021-04-07 07:46:20|6286.6|6283.8|6288.8|6286|6289.3|6286.5|6285.8|6283|42
1617781590000|2021-04-07 07:46:30|6289.1|6286.3|6288.3|6285.5|6289.1|6286.3|6286.8|6283|39
1617781600000|2021-04-07 07:46:40|6288.8|6286|6290.3|6287.5|6291.6|6288.8|6287.8|6285|20
1617781610000|2021-04-07 07:46:50|6290.1|6287.3|6289.6|6286.8|6290.1|6287.3|6289.3|6286.5|3
1617781620000|2021-04-07 07:47:00|6289.4|6286.6|6289.6|6286.8|6290.5|6287.7|6288.8|6286|10
1617781630000|2021-04-07 07:47:10|6289.1|6286.3|6289.8|6287|6289.8|6287|6288.8|6286|6
1617781640000|2021-04-07 07:47:20|6290.3|6287.5|6292.8|6290|6292.8|6290|6290.3|6287.5|13
1617781650000|2021-04-07 07:47:30|6293.1|6290.3|6293.8|6291|6293.8|6291|6292.8|6290|7
1617781660000|2021-04-07 07:47:40|6292.8|6290|6293.1|6290.3|6293.1|6290.3|6292.8|6290|0
1617781670000|2021-04-07 07:47:50|6292.8|6290|6295.3|6292.5|6296|6293.2|6292.8|6290|52
1617781680000|2021-04-07 07:48:00|6295.8|6293|6297.3|6294.5|6297.3|6294.5|6295.6|6292.8|114
1617781690000|2021-04-07 07:48:10|6297.1|6294.3|6296.8|6294|6299.8|6297|6295.8|6293|61
1617781700000|2021-04-07 07:48:20|6296.1|6293.3|6295.8|6293|6296.1|6293.3|6295.8|6293|8
1617781710000|2021-04-07 07:48:30|6295.3|6292.5|6292.8|6290|6295.3|6292.5|6292.3|6289.5|8
1617781720000|2021-04-07 07:48:40|6293.1|6290.3|6292.4|6289.6|6293.3|6290.5|6292.4|6289.6|9
1617781730000|2021-04-07 07:48:50|6292.1|6289.3|6291.6|6288.8|6293.1|6290.3|6290.8|6288|15
1617781740000|2021-04-07 07:49:00|6291.8|6289|6291.1|6288.3|6291.8|6289|6291.1|6288.3|0
1617781750000|2021-04-07 07:49:10|6291.8|6289|6292.3|6289.5|6292.6|6289.8|6291.8|6289|13
1617781760000|2021-04-07 07:49:20|6293|6290.2|6292.3|6289.5|6293.6|6290.8|6292.3|6289.5|16
1617781770000|2021-04-07 07:49:30|6292.1|6289.3|6290.8|6288|6292.1|6289.3|6290.1|6287.3|6
1617781780000|2021-04-07 07:49:40|6290.4|6287.6|6291.1|6288.3|6291.8|6289|6290.3|6287.5|28
1617781790000|2021-04-07 07:49:50|6290.8|6288|6289.1|6286.3|6290.8|6288|6289.1|6286.3|22
1617781800000|2021-04-07 07:50:00|6289.3|6286.5|6289.3|6286.5|6289.3|6286.5|6289.3|6286.5|1
1617781810000|2021-04-07 07:50:10|6288.3|6285.5|6288.3|6285.5|6288.3|6285.5|6288.3|6285.5|2
1617781820000|2021-04-07 07:50:20|6287.3|6284.5|6285.3|6282.5|6287.3|6284.5|6285.3|6282.5|43
1617781830000|2021-04-07 07:50:30|6285.8|6283|6285.3|6282.5|6286.1|6283.3|6285.3|6282.5|6
1617781840000|2021-04-07 07:50:40|6285.1|6282.3|6283|6280.2|6285.1|6282.3|6281.3|6278.5|20
1617781850000|2021-04-07 07:50:50|6282.8|6280|6282.3|6279.5|6283.6|6280.8|6282.3|6279.5|67
1617781860000|2021-04-07 07:51:00|6283.1|6280.3|6283.1|6280.3|6283.1|6280.3|6281.8|6279|10
1617781870000|2021-04-07 07:51:10|6282.3|6279.5|6283.1|6280.3|6283.1|6280.3|6281.8|6279|26
1617781880000|2021-04-07 07:51:20|6284.8|6282|6283.8|6281|6285.1|6282.3|6283.3|6280.5|25
1617781890000|2021-04-07 07:51:30|6283.9|6281.1|6284.8|6282|6285.1|6282.3|6283.9|6281.1|4
1617781900000|2021-04-07 07:51:40|6284.3|6281.5|6285.8|6283|6285.8|6283|6283.3|6280.5|13
1617781910000|2021-04-07 07:51:50|6286.8|6284|6284.6|6281.8|6287.1|6284.3|6284.6|6281.8|6
1617781920000|2021-04-07 07:52:00|6284.8|6282|6283.1|6280.3|6285.3|6282.5|6283.1|6280.3|13
1617781930000|2021-04-07 07:52:10|6283.3|6280.5|6287.5|6284.7|6287.5|6284.7|6283.3|6280.5|15
1617781940000|2021-04-07 07:52:20|6287.9|6285.1|6290.8|6288|6291.3|6288.5|6287.9|6285.1|8
1617781950000|2021-04-07 07:52:30|6290.6|6287.8|6291.6|6288.8|6291.6|6288.8|6290.6|6287.8|5
1617781960000|2021-04-07 07:52:40|6291.1|6288.3|6291.8|6289|6293.1|6290.3|6290.1|6287.3|56
1617781970000|2021-04-07 07:52:50|6292.1|6289.3|6291.1|6288.3|6292.1|6289.3|6291.1|6288.3|1
1617781980000|2021-04-07 07:53:00|||||||||2
1617781990000|2021-04-07 07:53:10|6292.1|6289.3|6292.1|6289.3|6292.1|6289.3|6291.8|6289|12
1617782000000|2021-04-07 07:53:20|6293.1|6290.3|6293.1|6290.3|6293.1|6290.3|6292.6|6289.8|3
1617782010000|2021-04-07 07:53:30|6293|6290.2|6292.6|6289.8|6293|6290.2|6292.6|6289.8|2
1617782020000|2021-04-07 07:53:40|6293.1|6290.3|6290.1|6287.3|6293.3|6290.5|6289.6|6286.8|46
1617782030000|2021-04-07 07:53:50|6290.8|6288|6289.3|6286.5|6291.1|6288.3|6289.1|6286.3|5
1617782040000|2021-04-07 07:54:00|6290|6287.2|6289.5|6286.7|6290|6287.2|6289.1|6286.3|3
1617782050000|2021-04-07 07:54:10|6290.1|6287.3|6289.5|6286.7|6290.6|6287.8|6288.3|6285.5|12
1617782060000|2021-04-07 07:54:20|6289.8|6287|6289.3|6286.5|6290.3|6287.5|6289.3|6286.5|96
1617782070000|2021-04-07 07:54:30|6289.1|6286.3|6288.3|6285.5|6289.1|6286.3|6288.3|6285.5|1
1617782080000|2021-04-07 07:54:40|6286.6|6283.8|6287|6284.2|6287|6284.2|6286.6|6283.8|10
1617782090000|2021-04-07 07:54:50|6287.1|6284.3|6286.1|6283.3|6287.1|6284.3|6286.1|6283.3|3
1617782100000|2021-04-07 07:55:00|6286|6283.2|6286.8|6284|6287.1|6284.3|6285.6|6282.8|2
1617782110000|2021-04-07 07:55:10|6287.8|6285|6286.8|6284|6288.5|6285.7|6286.6|6283.8|11
1617782120000|2021-04-07 07:55:20|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|6286.6|6283.8|0
1617782130000|2021-04-07 07:55:30|6286.6|6283.8|6288.8|6286|6288.8|6286|6286.6|6283.8|3
1617782140000|2021-04-07 07:55:40|6288.1|6285.3|6289.5|6286.7|6289.8|6287|6288.1|6285.3|2
1617782150000|2021-04-07 07:55:50|6290.1|6287.3|6290.8|6288|6290.8|6288|6290.1|6287.3|1
1617782160000|2021-04-07 07:56:00|6290.6|6287.8|6291.5|6288.7|6292.1|6289.3|6289.5|6286.7|42
1617782170000|2021-04-07 07:56:10|6290.8|6288|6291.1|6288.3|6292.1|6289.3|6290.8|6288|30
1617782180000|2021-04-07 07:56:20|6292.1|6289.3|6291.1|6288.3|6292.1|6289.3|6291.1|6288.3|76
1617782190000|2021-04-07 07:56:30|6291.4|6288.6|6292.1|6289.3|6292.1|6289.3|6291.4|6288.6|8
1617782200000|2021-04-07 07:56:40|6294.3|6291.5|6293.8|6291|6294.3|6291.5|6293.8|6291|51
1617782210000|2021-04-07 07:56:50|6294.1|6291.3|6293.5|6290.7|6294.1|6291.3|6293.5|6290.7|6
1617782220000|2021-04-07 07:57:00|6293.6|6290.8|6291.6|6288.8|6293.6|6290.8|6291.3|6288.5|7
1617782230000|2021-04-07 07:57:10|6291.3|6288.5|6291.6|6288.8|6292.1|6289.3|6291.3|6288.5|8
1617782240000|2021-04-07 07:57:20|6291.8|6289|6290.8|6288|6291.8|6289|6290.3|6287.5|9
1617782250000|2021-04-07 07:57:30|6291.1|6288.3|6290.1|6287.3|6291.1|6288.3|6289.1|6286.3|23
1617782260000|2021-04-07 07:57:40|6291.1|6288.3|6291.1|6288.3|6291.1|6288.3|6291.1|6288.3|3
1617782270000|2021-04-07 07:57:50|6291.3|6288.5|6291.8|6289|6292.1|6289.3|6291.3|6288.5|4
1617782280000|2021-04-07 07:58:00|6291.5|6288.7|6291.6|6288.8|6291.6|6288.8|6291.1|6288.3|4
1617782290000|2021-04-07 07:58:10|6291.3|6288.5|6291.1|6288.3|6291.3|6288.5|6291.1|6288.3|0
1617782300000|2021-04-07 07:58:20|||||||||6
1617782310000|2021-04-07 07:58:30|6291|6288.2|6290.1|6287.3|6291|6288.2|6290.1|6287.3|17
1617782320000|2021-04-07 07:58:40|6290.4|6287.6|6291.1|6288.3|6291.1|6288.3|6290.3|6287.5|4
1617782330000|2021-04-07 07:58:50|6291.6|6288.8|6291.8|6289|6292.1|6289.3|6291.6|6288.8|5
1617782340000|2021-04-07 07:59:00|6292.1|6289.3|6291.1|6288.3|6292.1|6289.3|6291.1|6288.3|3
1617782350000|2021-04-07 07:59:10|6291.6|6288.8|6291.8|6289|6292.1|6289.3|6291.1|6288.3|12
1617782360000|2021-04-07 07:59:20|6292.1|6289.3|6291.8|6289|6292.1|6289.3|6291.8|6289|3
1617782370000|2021-04-07 07:59:30|6291.5|6288.7|6291.6|6288.8|6291.6|6288.8|6291.3|6288.5|0
1617782380000|2021-04-07 07:59:40|6291.8|6289|6290.4|6287.6|6291.8|6289|6290.4|6287.6|3
1617782390000|2021-04-07 07:59:50|6290.3|6287.5|6289.3|6286.5|6290.3|6287.5|6289.3|6286.5|10
1617782400000|2021-04-07 08:00:00|6289.1|6286.3|6291.1|6288.3|6291.3|6288.5|6289.1|6286.3|86
1617782410000|2021-04-07 08:00:10|6290.6|6287.8|6290.1|6287.3|6291.8|6289|6288.6|6285.8|104
1617782420000|2021-04-07 08:00:20|6289.5|6286.7|6290.8|6288|6291.1|6288.3|6289.5|6286.7|9
1617782430000|2021-04-07 08:00:30|6290.4|6287.6|6290.1|6287.3|6291|6288.2|6290.1|6287.3|15
1617782440000|2021-04-07 08:00:40|6290.3|6287.5|6295.1|6292.3|6295.1|6292.3|6290.3|6287.5|21
1617782450000|2021-04-07 08:00:50|6295.5|6292.7|6299.1|6296.3|6299.1|6296.3|6295.5|6292.7|6
1617782460000|2021-04-07 08:01:00|6299.6|6296.8|6297.8|6295|6299.6|6296.8|6297.8|6295|36
1617782470000|2021-04-07 08:01:10|6298.3|6295.5|6297.5|6294.7|6298.3|6295.5|6296.7|6293.9|3
1617782480000|2021-04-07 08:01:20|6298.1|6295.3|6295.1|6292.3|6298.1|6295.3|6295.1|6292.3|31
1617782490000|2021-04-07 08:01:30|6295.4|6292.6|6294.1|6291.3|6297|6294.2|6294|6291.2|14
1617782500000|2021-04-07 08:01:40|6295|6292.2|6295|6292.2|6295|6292.2|6294.1|6291.3|7
1617782510000|2021-04-07 08:01:50|6294.1|6291.3|6294.5|6291.7|6294.5|6291.7|6294.1|6291.3|3
1617782520000|2021-04-07 08:02:00|6294.1|6291.3|6294.5|6291.7|6294.5|6291.7|6294.1|6291.3|1
1617782530000|2021-04-07 08:02:10|6294.1|6291.3|6294.1|6291.3|6295.6|6292.8|6293|6290.2|39
1617782540000|2021-04-07 08:02:20|6293.5|6290.7|6294.6|6291.8|6295.1|6292.3|6293.5|6290.7|6
1617782550000|2021-04-07 08:02:30|6295|6292.2|6299.5|6296.7|6299.5|6296.7|6295|6292.2|26
1617782560000|2021-04-07 08:02:40|6299.1|6296.3|6297.7|6294.9|6300.1|6297.3|6297.7|6294.9|78
1617782570000|2021-04-07 08:02:50|6297.8|6295|6299.5|6296.7|6299.5|6296.7|6297.6|6294.8|17
1617782580000|2021-04-07 08:03:00|6299.8|6297|6299.5|6296.7|6300.1|6297.3|6299.1|6296.3|24
1617782590000|2021-04-07 08:03:10|6299.1|6296.3|6297.5|6294.7|6300.1|6297.3|6297.5|6294.7|15
1617782600000|2021-04-07 08:03:20|6297.1|6294.3|6299|6296.2|6299|6296.2|6297.1|6294.3|14
1617782610000|2021-04-07 08:03:30|6299.1|6296.3|6299.1|6296.3|6299.5|6296.7|6299.1|6296.3|1
1617782620000|2021-04-07 08:03:40|6299.6|6296.8|6299.1|6296.3|6299.6|6296.8|6299.1|6296.3|10
1617782630000|2021-04-07 08:03:50|6298.6|6295.8|6298.6|6295.8|6298.6|6295.8|6298.6|6295.8|11
1617782640000|2021-04-07 08:04:00|6298.5|6295.7|6297.5|6294.7|6298.5|6295.7|6297.5|6294.7|7
1617782650000|2021-04-07 08:04:10|6296.6|6293.8|6295.1|6292.3|6296.6|6293.8|6293.6|6290.8|51
1617782660000|2021-04-07 08:04:20|6295|6292.2|6293|6290.2|6295.1|6292.3|6292.8|6290|18
1617782670000|2021-04-07 08:04:30|6293.1|6290.3|6294.5|6291.7|6294.5|6291.7|6292.1|6288.7|29
1617782680000|2021-04-07 08:04:40|6295|6292.2|6296.1|6293.3|6296.8|6294|6294.7|6291.9|23
1617782690000|2021-04-07 08:04:50|6296.5|6293.7|6295.1|6292.3|6297.1|6294.3|6294.5|6291.7|23
1617782700000|2021-04-07 08:05:00|6296|6293.2|6292.6|6289.8|6297|6294.2|6292.6|6289.8|28
1617782710000|2021-04-07 08:05:10|6292.1|6289.3|6290.6|6287.8|6293|6290.2|6290.2|6287.4|15
1617782720000|2021-04-07 08:05:20|6290.1|6287.3|6288.6|6285.8|6290.6|6287.8|6288.6|6285.8|7
1617782730000|2021-04-07 08:05:30|6289|6286.2|6289.7|6286.9|6291.1|6288.3|6289|6286.2|45
1617782740000|2021-04-07 08:05:40|6288.7|6285.9|6286.7|6283.9|6289.1|6286.3|6286.7|6283.9|8
1617782750000|2021-04-07 08:05:50|6287.7|6284.9|6288.1|6285.3|6288.1|6285.3|6286.7|6283.9|30
1617782760000|2021-04-07 08:06:00|6288.2|6285.4|6286.1|6283.3|6288.2|6285.4|6285.6|6282.8|41
1617782770000|2021-04-07 08:06:10|6286.2|6283.4|6287|6284.2|6287|6284.2|6286.2|6283.4|12
1617782780000|2021-04-07 08:06:20|6286.6|6283.8|6286.6|6283.8|6287.1|6284.3|6286.6|6283.8|12
1617782790000|2021-04-07 08:06:30|6286.7|6283.9|6287.7|6284.9|6289.1|6286.3|6286.7|6283.9|81
1617782800000|2021-04-07 08:06:40|6288.1|6285.3|6288.2|6285.4|6288.2|6285.4|6288.1|6285.3|6
1617782810000|2021-04-07 08:06:50|6288.1|6285.3|6288.7|6285.9|6290.5|6287.7|6288.1|6285.3|16
1617782820000|2021-04-07 08:07:00|6288.6|6285.8|6290.7|6287.9|6291.1|6288.3|6288.6|6285.8|2
1617782830000|2021-04-07 08:07:10|6289.7|6286.9|6287.7|6284.9|6289.7|6286.9|6287.2|6284.4|21
1617782840000|2021-04-07 08:07:20|6288.1|6285.3|6285.7|6282.9|6288.2|6285.4|6285.7|6282.9|20
1617782850000|2021-04-07 08:07:30|6286.1|6283.3|6284.7|6281.9|6286.1|6283.3|6284.7|6281.9|0
1617782860000|2021-04-07 08:07:40|6285.1|6282.3|6285.2|6282.4|6285.2|6282.4|6285.1|6282.3|4
1617782870000|2021-04-07 08:07:50|6286.1|6283.3|6285.1|6282.3|6286.7|6283.9|6285.1|6282.3|63
1617782880000|2021-04-07 08:08:00|6284.4|6281.6|6283.1|6280.3|6284.4|6281.6|6283.1|6280.3|48
1617782890000|2021-04-07 08:08:10|6282.7|6279.9|6278.4|6275.6|6282.7|6279.9|6278.4|6275.6|53
1617782900000|2021-04-07 08:08:20|6278.2|6275.4|6281.2|6278.4|6282.2|6279.4|6278.2|6275.4|221
1617782910000|2021-04-07 08:08:30|6281.1|6278.3|6283.1|6280.3|6283.2|6280.4|6281.1|6278.3|14
1617782920000|2021-04-07 08:08:40|6282.4|6279.6|6287.7|6284.9|6288.1|6285.3|6282.4|6279.6|56
1617782930000|2021-04-07 08:08:50|6287.5|6284.7|6287.1|6284.3|6287.7|6284.9|6286.7|6283.9|7
1617782940000|2021-04-07 08:09:00|6286.7|6283.9|6287.1|6284.3|6287.1|6284.3|6285.2|6282.4|5
1617782950000|2021-04-07 08:09:10|6286.1|6283.3|6287.1|6284.3|6287.1|6284.3|6286.1|6283.3|10
1617782960000|2021-04-07 08:09:20|6287.2|6284.4|6288.1|6285.3|6288.1|6285.3|6287.1|6284.3|116
1617782970000|2021-04-07 08:09:30|6287.5|6284.7|6287.1|6284.3|6287.5|6284.7|6286.4|6283.6|93
1617782980000|2021-04-07 08:09:40|6284.9|6282.1|6285.1|6282.3|6285.6|6282.8|6283.7|6280.7|46
1617782990000|2021-04-07 08:09:50|6283.7|6280.9|6282.2|6279.4|6283.7|6280.9|6282.2|6279.4|19
1617783000000|2021-04-07 08:10:00|6282.4|6279.6|6281.2|6278.4|6282.7|6279.9|6281.1|6278.3|21
1617783010000|2021-04-07 08:10:10|6281.1|6278.3|6279.1|6276.3|6281.1|6278.3|6278.7|6275.9|12
1617783020000|2021-04-07 08:10:20|6279.2|6276.4|6279.2|6276.4|6280.2|6277.4|6279.2|6276.4|16
1617783030000|2021-04-07 08:10:30|6279.6|6276.8|6279.7|6276.9|6280.1|6277.3|6279.6|6276.8|4
1617783040000|2021-04-07 08:10:40|6279.4|6276.6|6280.7|6277.9|6281.1|6278.3|6279.2|6276.4|78
1617783050000|2021-04-07 08:10:50|6279.7|6276.9|6277.2|6274.4|6279.7|6276.9|6277.2|6274.4|41
1617783060000|2021-04-07 08:11:00|6277.6|6274.8|6279.1|6276.3|6279.1|6276.3|6276.7|6273.9|31
1617783070000|2021-04-07 08:11:10|6278.2|6275.4|6277.1|6274.3|6279.1|6276.3|6275.7|6272.9|68
1617783080000|2021-04-07 08:11:20|6276.7|6273.9|6275.2|6272.4|6276.7|6273.9|6274.2|6271.4|35
1617783090000|2021-04-07 08:11:30|6275.7|6272.9|6276.2|6273.4|6276.7|6273.9|6274.7|6271.9|36
1617783100000|2021-04-07 08:11:40|6274.2|6271.4|6271.2|6268.4|6274.2|6271.4|6270.7|6267.9|96
1617783110000|2021-04-07 08:11:50|6271.1|6268.3|6272.1|6269.3|6273.1|6270.3|6270.2|6267.4|97
1617783120000|2021-04-07 08:12:00|6272.2|6269.4|6268.4|6265.6|6272.2|6269.4|6268|6264.7|242
1617783130000|2021-04-07 08:12:10|6268.2|6265.4|6269.7|6266.9|6269.7|6266.9|6268.2|6265.4|16
1617783140000|2021-04-07 08:12:20|6269.4|6266.6|6271.4|6268.6|6272.4|6269.6|6269.4|6266.6|23
1617783150000|2021-04-07 08:12:30|6271.7|6268.9|6273.2|6270.4|6273.2|6270.4|6271.4|6268.6|6
1617783160000|2021-04-07 08:12:40|6273.4|6270.6|6273.2|6270.4|6273.4|6270.6|6272.4|6269.6|10
1617783170000|2021-04-07 08:12:50|6273.1|6270.3|6272.7|6269.9|6273.7|6270.9|6272.2|6269.4|9
1617783190000|2021-04-07 08:13:10|6272.6|6269.8|6268.7|6265.9|6272.6|6269.8|6268.7|6265.9|15
1617783200000|2021-04-07 08:13:20|6269.1|6266.3|6267.6|6264.8|6269.7|6266.9|6266.2|6263.4|210
1617783210000|2021-04-07 08:13:30|6267.7|6264.9|6268.1|6265.3|6269.1|6266.3|6267.7|6264.9|20
1617783220000|2021-04-07 08:13:40|6267.1|6264.3|6264.5|6261.7|6267.1|6264.3|6264.2|6261.4|59
1617783230000|2021-04-07 08:13:50|6264.7|6261.9|6267.7|6264.9|6267.7|6264.9|6263.7|6260.9|54
1617783240000|2021-04-07 08:14:00|6267.4|6264.6|6264.9|6262.1|6267.4|6264.6|6264.4|6261.6|239
1617783250000|2021-04-07 08:14:10|6265.2|6262.4|6265.7|6262.9|6265.7|6262.9|6265.2|6262.4|76
1617783260000|2021-04-07 08:14:20|6265.9|6263.1|6266|6263.2|6266.4|6263.6|6264.4|6261.6|2
1617783270000|2021-04-07 08:14:30|6265.7|6262.9|6267.4|6264.6|6267.4|6264.6|6265.4|6262.6|50
1617783280000|2021-04-07 08:14:40|6267|6264.2|6269.7|6266.9|6269.9|6267.1|6266.7|6263.9|73
1617783290000|2021-04-07 08:14:50|6270|6267.2|6268|6265.2|6270.4|6267.6|6268|6265.2|29
1617783300000|2021-04-07 08:15:00|6267.7|6264.9|6264.4|6261.6|6267.7|6264.9|6263.4|6260.6|78
1617783310000|2021-04-07 08:15:10|6264.5|6261.7|6264.5|6261.7|6264.5|6261.7|6264|6261.2|25
1617783320000|2021-04-07 08:15:20|6264|6261.2|6264.4|6261.6|6265|6262.2|6263.5|6260.7|90
1617783330000|2021-04-07 08:15:30|6264|6261.2|6260.4|6257.6|6264.4|6261.6|6259|6256.2|270
1617783340000|2021-04-07 08:15:40|6259.5|6256.7|6259.9|6257.1|6259.9|6257.1|6259.4|6256.6|132
1617783350000|2021-04-07 08:15:50|6260|6257.2|6260.4|6257.6|6261|6258.2|6260|6257.2|72
1617783360000|2021-04-07 08:16:00|6260.7|6257.9|6264.1|6261.3|6264.2|6261.4|6260.7|6257.9|450
1617783370000|2021-04-07 08:16:10|6263.6|6260.8|6264.1|6261.3|6264.2|6261.4|6263.6|6260.8|7
1617783380000|2021-04-07 08:16:20|6265|6262.2|6264.2|6261.4|6266.6|6263.8|6264.1|6261.3|76
1617783390000|2021-04-07 08:16:30|6262.2|6259.4|6260.1|6257.3|6262.2|6259.4|6259.7|6256.9|196
1617783400000|2021-04-07 08:16:40|6260.2|6257.4|6259.2|6256.4|6260.2|6257.4|6259.2|6256.4|10
1617783410000|2021-04-07 08:16:50|6260.1|6257.3|6256.1|6253.3|6260.1|6257.3|6255.6|6252.8|154
1617783420000|2021-04-07 08:17:00|6256.2|6253.4|6253.9|6251.1|6258.1|6255.3|6253.9|6251.1|226
1617783430000|2021-04-07 08:17:10|6253.2|6250.4|6253.6|6250.8|6254.1|6251.3|6252.1|6249.3|73
1617783440000|2021-04-07 08:17:20|6253.2|6250.4|6251.1|6248.3|6253.6|6250.8|6249.2|6246.4|69
1617783450000|2021-04-07 08:17:30|6251.6|6248.8|6251.1|6248.3|6251.7|6248.9|6250.2|6247.4|28
1617783460000|2021-04-07 08:17:40|6250.7|6247.9|6251.4|6248.6|6253.7|6250.9|6250.7|6247.9|320
1617783470000|2021-04-07 08:17:50|6251|6248.2|6250.5|6247.7|6251.9|6249.1|6250.4|6247.6|139
1617783480000|2021-04-07 08:18:00|6250.4|6247.6|6250.7|6247.9|6251.4|6248.6|6250.4|6247.6|94
1617783490000|2021-04-07 08:18:10|6250.5|6247.7|6252.4|6249.6|6252.4|6249.6|6250.4|6247.6|138
1617783500000|2021-04-07 08:18:20|6251.5|6248.7|6245|6242.2|6251.5|6248.7|6244.5|6241.7|239
1617783510000|2021-04-07 08:18:30|6244.9|6242.1|6235.4|6232.6|6244.9|6242.1|6234.9|6232.1|804
1617783520000|2021-04-07 08:18:40|6235.2|6232.4|6231.4|6228.6|6235.4|6232.6|6228.2|6225.4|448
1617783530000|2021-04-07 08:18:50|6231.7|6228.9|6232.4|6229.6|6233|6230.2|6230.4|6227.6|184
1617783540000|2021-04-07 08:19:00|6232.5|6229.7|6237.5|6234.7|6238|6235.2|6232.4|6229.6|67
1617783550000|2021-04-07 08:19:10|6237.4|6234.6|6237.4|6234.6|6237.7|6234.9|6235.5|6232.7|109
1617783560000|2021-04-07 08:19:20|6238.2|6235.4|6236.4|6233.6|6238.2|6235.4|6234.4|6231.6|184
1617783570000|2021-04-07 08:19:30|6236.7|6233.9|6228.7|6225.9|6237.4|6234.6|6228.7|6225.9|279
1617783580000|2021-04-07 08:19:40|6228.4|6225.6|6222.4|6219.6|6228.4|6225.6|6222.4|6219.6|344
1617783590000|2021-04-07 08:19:50|6222|6219.2|6217.3|6214.5|6223|6220.2|6217.2|6214.4|333
1617783600000|2021-04-07 08:20:00|6216.9|6214.1|6225.7|6222.9|6227|6224.2|6216.3|6213.5|245
1617783610000|2021-04-07 08:20:10|6226|6223.2|6221.2|6218.4|6226.7|6223.9|6221.2|6218.4|220
1617783620000|2021-04-07 08:20:20|6220.8|6218|6222.7|6219.9|6225.7|6222.9|6220.7|6217.9|242
1617783630000|2021-04-07 08:20:30|6222.5|6219.7|6224|6221.2|6224|6221.2|6221.7|6218.9|90
1617783640000|2021-04-07 08:20:40|6224.2|6221.4|6223|6220.2|6226|6223.2|6222.5|6219.7|123
1617783650000|2021-04-07 08:20:50|6223.5|6220.7|6234.7|6231.9|6235.2|6232.4|6223.3|6220.5|213
1617783660000|2021-04-07 08:21:00|6235|6232.2|6233|6230.2|6237|6234.2|6231.7|6228.9|150
1617783670000|2021-04-07 08:21:10|6233.5|6230.7|6232|6229.2|6233.5|6230.7|6231.5|6228.7|51
1617783680000|2021-04-07 08:21:20|6232.5|6229.7|6232.4|6229.6|6232.9|6230.1|6230|6227.2|76
1617783690000|2021-04-07 08:21:30|6230.6|6227.8|6228.1|6225.3|6230.6|6227.8|6226.4|6223.6|184
1617783700000|2021-04-07 08:21:40|6228.5|6225.7|6232|6229.2|6232|6229.2|6228.5|6225.7|25
1617783710000|2021-04-07 08:21:50|6231.7|6228.9|6228|6225.2|6231.7|6228.9|6225.7|6222.9|84
1617783720000|2021-04-07 08:22:00|6228.2|6225.4|6228.7|6225.9|6229.9|6227.1|6227.7|6224.9|51
1617783730000|2021-04-07 08:22:10|6229|6226.2|6226.8|6224|6230.5|6227.7|6226.8|6224|97
1617783740000|2021-04-07 08:22:20|6226.7|6223.9|6227.7|6224.9|6228.7|6225.9|6226.7|6223.9|159
1617783750000|2021-04-07 08:22:30|6227.5|6224.7|6228.7|6225.9|6229.2|6226.4|6227.5|6224.7|15
1617783760000|2021-04-07 08:22:40|6229|6226.2|6226.5|6223.7|6229.5|6226.7|6226.2|6223.4|14
1617783770000|2021-04-07 08:22:50|6226.7|6223.9|6229.3|6226.5|6232|6229.2|6226.7|6223.9|110
1617783780000|2021-04-07 08:23:00|6229|6226.2|6230.7|6227.9|6230.7|6227.9|6229|6226.2|55
1617783790000|2021-04-07 08:23:10|6232|6229.2|6233.7|6230.9|6234.7|6231.9|6232|6229.2|39
1617783800000|2021-04-07 08:23:20|6233|6230.2|6235.5|6232.7|6236|6233.2|6233|6230.2|76
1617783810000|2021-04-07 08:23:30|6236|6233.2|6237.7|6234.9|6238|6235.2|6234.7|6231.9|25
1617783820000|2021-04-07 08:23:40|6237.5|6234.7|6236.7|6233.9|6237.5|6234.7|6236|6233.2|10
1617783830000|2021-04-07 08:23:50|6237|6234.2|6229.3|6226.5|6237|6234.2|6228.7|6225.9|144
1617783840000|2021-04-07 08:24:00|6229|6226.2|6229|6226.2|6230|6227.2|6229|6226.2|28
1617783850000|2021-04-07 08:24:10|6228.4|6225.6|6228.4|6225.6|6229|6226.2|6228|6225.2|5
1617783860000|2021-04-07 08:24:20|6228|6225.2|6228.7|6225.9|6228.9|6226.1|6228|6225.2|9
1617783870000|2021-04-07 08:24:30|6229|6226.2|6229.4|6226.6|6231|6228.2|6229|6226.2|79
1617783880000|2021-04-07 08:24:40|6229|6226.2|6226.5|6223.7|6229.5|6226.7|6226.5|6223.7|42
1617783890000|2021-04-07 08:24:50|6226|6223.2|6229|6226.2|6229|6226.2|6226|6223.2|321
1617783900000|2021-04-07 08:25:00|6228.7|6225.9|6227|6224.2|6228.7|6225.9|6226|6223.2|23
1617783910000|2021-04-07 08:25:10|6228|6225.2|6230.4|6227.6|6230.4|6227.6|6228|6225.2|22
1617783920000|2021-04-07 08:25:20|6232.4|6229.6|6230|6227.2|6232.4|6229.6|6230|6227.2|63
1617783930000|2021-04-07 08:25:30|6227.4|6224.6|6227.4|6224.6|6227.4|6224.6|6226.5|6223.7|10
1617783940000|2021-04-07 08:25:40|6227|6224.2|6226.5|6223.7|6227.4|6224.6|6226.5|6223.7|5
1617783950000|2021-04-07 08:25:50|6226.4|6223.6|6227.4|6224.6|6227.4|6224.6|6226.4|6223.6|29
1617783960000|2021-04-07 08:26:00|6226.7|6223.9|6226.4|6223.6|6226.7|6223.9|6226|6223.2|11
1617783970000|2021-04-07 08:26:10|6226.5|6223.7|6226.5|6223.7|6226.5|6223.7|6226.5|6223.7|10
1617783980000|2021-04-07 08:26:20|||||||||3
1617783990000|2021-04-07 08:26:30|6226.2|6223.4|6227.4|6224.6|6227.4|6224.6|6225|6222.2|26
1617784000000|2021-04-07 08:26:40|6227|6224.2|6226.5|6223.7|6227|6224.2|6226|6223.2|23
1617784010000|2021-04-07 08:26:50|6226.4|6223.6|6226.4|6223.6|6226.5|6223.7|6225.8|6223|18
1617784020000|2021-04-07 08:27:00|6226.5|6223.7|6227.5|6224.7|6227.5|6224.7|6225.5|6222.7|14
1617784030000|2021-04-07 08:27:10|6227.4|6224.6|6226.5|6223.7|6227.4|6224.6|6225.5|6222.7|26
1617784040000|2021-04-07 08:27:20|6227.5|6224.7|6227.5|6224.7|6227.5|6224.7|6227|6224.2|98
1617784050000|2021-04-07 08:27:30|6227.4|6224.6|6229.7|6226.9|6229.7|6226.9|6227.4|6224.6|217
1617784060000|2021-04-07 08:27:40|6229.5|6226.7|6230|6227.2|6230.5|6227.7|6227.7|6224.9|118
1617784070000|2021-04-07 08:27:50|6230.4|6227.6|6230.9|6228.1|6230.9|6228.1|6228.7|6225.9|104
1617784080000|2021-04-07 08:28:00|6230.5|6227.7|6236.9|6234.1|6239.3|6235.4|6230.4|6227.6|286
1617784090000|2021-04-07 08:28:10|6237.4|6234.6|6237|6234.2|6238.5|6235.7|6235.9|6233.1|73
1617784100000|2021-04-07 08:28:20|6236.5|6233.7|6238.4|6235.6|6238.4|6235.6|6236|6233.2|26
1617784110000|2021-04-07 08:28:30|6238.7|6235.9|6239.4|6236.6|6241.1|6238.2|6238|6235.2|227
1617784120000|2021-04-07 08:28:40|6240.4|6237.6|6239.4|6236.6|6240.4|6237.6|6237|6234.2|49
1617784130000|2021-04-07 08:28:50|6240|6237.2|6239.4|6236.6|6241.4|6238.6|6239.4|6236.6|81
1617784140000|2021-04-07 08:29:00|6239.5|6236.7|6236.4|6233.6|6240.2|6237.4|6236.2|6233.4|124
1617784150000|2021-04-07 08:29:10|6237.4|6234.6|6237.7|6234.9|6237.9|6235.1|6236.2|6233.4|68
1617784160000|2021-04-07 08:29:20|6238.4|6235.6|6236.4|6233.6|6238.4|6235.6|6235.9|6233.1|147
1617784170000|2021-04-07 08:29:30|6235.9|6233.1|6236.4|6233.6|6236.4|6233.6|6234.5|6231.7|76
1617784180000|2021-04-07 08:29:40|6235.9|6233.1|6235.1|6232.3|6236.4|6233.6|6234.2|6231.4|245
1617784190000|2021-04-07 08:29:50|6235.4|6232.6|6234.9|6232.1|6236.9|6234.1|6234.9|6232.1|140
1617784200000|2021-04-07 08:30:00|6234.5|6231.7|6234.4|6231.6|6235.4|6232.6|6230.5|6227.7|421
1617784210000|2021-04-07 08:30:10|6234.2|6231.4|6231.4|6228.6|6234.4|6231.6|6231.4|6228.6|83
1617784220000|2021-04-07 08:30:20|6231.2|6228.4|6230.9|6228.1|6231.2|6228.4|6228.5|6225.7|77
1617784230000|2021-04-07 08:30:30|6230.4|6227.6|6231.4|6228.6|6232.2|6229.4|6230.4|6227.6|194
1617784240000|2021-04-07 08:30:40|6231.7|6228.9|6232.2|6229.4|6232.2|6229.4|6231.4|6228.6|35
1617784250000|2021-04-07 08:30:50|6232.4|6229.6|6230.4|6227.6|6232.4|6229.6|6229.7|6226.9|61
1617784260000|2021-04-07 08:31:00|6230.6|6227.8|6230.7|6227.9|6231.4|6228.6|6229.2|6226.4|77
1617784270000|2021-04-07 08:31:10|6230.4|6227.6|6229.4|6226.6|6230.7|6227.9|6229.4|6226.6|133
1617784280000|2021-04-07 08:31:20|6229.5|6226.7|6230.4|6227.6|6231.2|6228.4|6229.5|6226.7|61
1617784290000|2021-04-07 08:31:30|6229.5|6226.7|6232.4|6229.6|6232.4|6229.6|6229.4|6226.6|219
1617784300000|2021-04-07 08:31:40|6231.1|6228.3|6230|6227.2|6231.1|6228.3|6229.5|6226.7|24
1617784310000|2021-04-07 08:31:50|6231.5|6228.7|6229.4|6226.6|6231.5|6228.7|6228.5|6225.7|157
1617784320000|2021-04-07 08:32:00|6229.5|6226.7|6230.5|6227.7|6231.4|6228.6|6229.5|6226.7|11
1617784330000|2021-04-07 08:32:10|6231.2|6228.4|6233.4|6230.6|6234.5|6231.7|6230.9|6228.1|573
1617784340000|2021-04-07 08:32:20|6233|6230.2|6234|6231.2|6234.9|6232.1|6233|6230.2|9
1617784350000|2021-04-07 08:32:30|6233.3|6230.5|6233.9|6231.1|6234.9|6232.1|6232|6229.2|184
1617784360000|2021-04-07 08:32:40|6234|6231.2|6232.9|6230.1|6234.9|6232.1|6232.9|6230.1|48
1617784370000|2021-04-07 08:32:50|6233|6230.2|6231.9|6229.1|6234.4|6231.6|6231.9|6229.1|12
1617784380000|2021-04-07 08:33:00|6232.4|6229.6|6232|6229.2|6233.5|6230.7|6231.9|6229.1|31
1617784390000|2021-04-07 08:33:10|6232.7|6229.9|6234.4|6231.6|6234.4|6231.6|6232.7|6229.9|40
1617784400000|2021-04-07 08:33:20|6233.5|6230.7|6233.9|6231.1|6233.9|6231.1|6233.5|6230.7|33
1617784410000|2021-04-07 08:33:30|6233.5|6230.7|6233.4|6230.6|6234|6231.2|6233.4|6230.6|78
1617784420000|2021-04-07 08:33:40|6232.6|6229.8|6231.9|6229.1|6232.6|6229.8|6231.4|6228.6|9
1617784430000|2021-04-07 08:33:50|6231.5|6228.7|6232.4|6229.6|6232.4|6229.6|6230.9|6228.1|33
1617784440000|2021-04-07 08:34:00|6232|6229.2|6239.2|6236.4|6239.2|6236.4|6232|6229.2|365
1617784450000|2021-04-07 08:34:10|6238.7|6235.9|6237.9|6235.1|6239.9|6237.1|6237.9|6235.1|28
1617784460000|2021-04-07 08:34:20|6237.7|6234.9|6240.4|6237.6|6240.4|6237.6|6237|6234.2|63
1617784470000|2021-04-07 08:34:30|6240.2|6237.4|6239|6236.2|6240.7|6237.9|6238.9|6236.1|98
1617784480000|2021-04-07 08:34:40|6238|6235.2|6237|6234.2|6238|6235.2|6236|6233.2|33
1617784490000|2021-04-07 08:34:50|6237.4|6234.6|6235.5|6232.7|6237.4|6234.6|6235.3|6232.5|32
1617784500000|2021-04-07 08:35:00|6235.1|6232.3|6236.7|6233.9|6237|6234.2|6235.1|6232.3|43
1617784510000|2021-04-07 08:35:10|6236.9|6234.1|6236.2|6233.4|6237|6234.2|6236|6233.2|14
1617784520000|2021-04-07 08:35:20|6236.5|6233.7|6237|6234.2|6237.4|6234.6|6236.4|6233.6|20
1617784530000|2021-04-07 08:35:30|6236.4|6233.6|6234|6231.2|6236.4|6233.6|6234|6231.2|3
1617784540000|2021-04-07 08:35:40|6234.4|6231.6|6234.4|6231.6|6235.9|6233.1|6234.4|6231.6|3
1617784550000|2021-04-07 08:35:50|6235.4|6232.6|6234.9|6232.1|6236.4|6233.6|6233.5|6230.7|64
1617784560000|2021-04-07 08:36:00|6235.4|6232.6|6233|6230.2|6235.4|6232.6|6232.5|6229.7|53
1617784570000|2021-04-07 08:36:10|6234|6231.2|6233.5|6230.7|6234|6231.2|6233|6230.2|56
1617784580000|2021-04-07 08:36:20|6233.2|6230.4|6235|6232.2|6235|6232.2|6232.5|6229.7|10
1617784590000|2021-04-07 08:36:30|6235.4|6232.6|6237|6234.2|6237|6234.2|6234.4|6231.6|124
1617784600000|2021-04-07 08:36:40|6237.4|6234.6|6238.9|6236.1|6240.4|6237.6|6236.9|6234.1|424
1617784610000|2021-04-07 08:36:50|6239|6236.2|6239.4|6236.6|6240.4|6237.6|6239|6236.2|34
1617784620000|2021-04-07 08:37:00|6239.9|6237.1|6240.4|6237.6|6240.4|6237.6|6239.9|6237.1|7
1617784630000|2021-04-07 08:37:10|6240.1|6237.3|6240.4|6237.6|6240.5|6237.7|6239.4|6236.6|39
1617784640000|2021-04-07 08:37:20|6241|6238.2|6243.4|6240.6|6245.8|6241.6|6240.4|6235.8|115
1617784650000|2021-04-07 08:37:30|6243|6240.2|6244.2|6241.4|6244.4|6241.6|6242.9|6240.1|16
1617784660000|2021-04-07 08:37:40|6244.6|6241.8|6245.4|6242.6|6245.7|6242.9|6244.6|6241.8|130
1617784670000|2021-04-07 08:37:50|6245.9|6243.1|6250.7|6247.9|6252.6|6248.4|6245.9|6242.6|389
1617784680000|2021-04-07 08:38:00|6250.4|6247.6|6251.7|6248.9|6253.4|6250.6|6250.4|6247.6|95
1617784690000|2021-04-07 08:38:10|6251.4|6248.6|6252.6|6249.8|6253.1|6250.3|6250.4|6247.6|275
1617784700000|2021-04-07 08:38:20|6252.2|6249.4|6254.1|6251.3|6257|6251.4|6252.2|6247|243
1617784710000|2021-04-07 08:38:30|6253.7|6250.9|6253.7|6250.9|6256.1|6253.3|6253.7|6250.9|93
1617784720000|2021-04-07 08:38:40|6253.2|6250.4|6252.1|6249.3|6253.2|6250.4|6251.1|6248.3|43
1617784730000|2021-04-07 08:38:50|6253.1|6250.3|6253.4|6250.6|6253.7|6250.9|6252.1|6249.3|88
1617784740000|2021-04-07 08:39:00|6253.7|6250.9|6252.7|6249.9|6253.7|6250.9|6252.7|6249.9|24
1617784750000|2021-04-07 08:39:10|6253.7|6250.9|6249.7|6246.9|6253.7|6250.9|6249.7|6246.9|76
1617784760000|2021-04-07 08:39:20|6248.9|6246.1|6248.7|6245.9|6249.7|6246.9|6248.2|6245.4|44
1617784770000|2021-04-07 08:39:30|6248.2|6245.4|6248.7|6245.9|6249.7|6246.9|6248.2|6245.4|12
1617784780000|2021-04-07 08:39:40|6249.7|6246.9|6248.1|6245.3|6250.1|6247.3|6248.1|6245.3|40
1617784790000|2021-04-07 08:39:50|6247.2|6244.4|6244.1|6241.3|6247.2|6244.4|6244.1|6241.3|38
1617784800000|2021-04-07 08:40:00|6244.2|6241.4|6242.9|6240.1|6244.4|6241.6|6242.4|6239.6|47
1617784810000|2021-04-07 08:40:10|6243.4|6240.6|6244.5|6241.7|6244.9|6242.1|6243.4|6240.6|16
1617784820000|2021-04-07 08:40:20|6244.4|6241.6|6244.5|6241.7|6244.7|6241.9|6244|6241.2|33
1617784830000|2021-04-07 08:40:30|6244.4|6241.6|6244.5|6241.7|6244.5|6241.7|6244.4|6241.6|9
1617784840000|2021-04-07 08:40:40|6244.4|6241.6|6242|6239.2|6244.4|6241.6|6241.4|6238.6|64
1617784850000|2021-04-07 08:40:50|6242.4|6239.6|6243.2|6240.4|6243.2|6240.4|6241.5|6238.7|4
1617784860000|2021-04-07 08:41:00|6243.4|6240.6|6243.5|6240.7|6244.5|6241.7|6243.4|6240.6|31
1617784870000|2021-04-07 08:41:10|6243.1|6240.3|6243.4|6240.6|6243.5|6240.7|6242.4|6239.6|174
1617784880000|2021-04-07 08:41:20|6242.4|6239.6|6244.5|6241.7|6245.2|6242.4|6242|6239.2|95
1617784890000|2021-04-07 08:41:30|6244.4|6241.6|6244.6|6241.8|6245.1|6242.3|6244.4|6241.6|11
1617784900000|2021-04-07 08:41:40|6244.5|6241.7|6244.5|6241.7|6244.5|6241.7|6244.5|6241.7|2
1617784910000|2021-04-07 08:41:50|6245.9|6243.1|6244|6241.2|6245.9|6243.1|6244|6241.2|13
1617784920000|2021-04-07 08:42:00|6243.5|6240.7|6243.5|6240.7|6244.4|6241.6|6243.5|6240.7|36
1617784930000|2021-04-07 08:42:10|6243.6|6240.8|6244.4|6241.6|6244.4|6241.6|6243.6|6240.8|1
1617784940000|2021-04-07 08:42:20|6244|6241.2|6235.4|6232.6|6244|6241.2|6235.4|6232.6|140
1617784950000|2021-04-07 08:42:30|6235.7|6232.9|6232.6|6229.8|6235.7|6232.9|6232.6|6229.8|15
1617784960000|2021-04-07 08:42:40|6232.5|6229.7|6231|6228.2|6232.5|6229.7|6230|6227.2|63
1617784970000|2021-04-07 08:42:50|6230.9|6228.1|6231|6228.2|6232.4|6229.6|6229.9|6227.1|36
1617784980000|2021-04-07 08:43:00|6230.5|6227.7|6227.4|6224.6|6232.4|6229.6|6227.4|6224.6|35
1617784990000|2021-04-07 08:43:10|6227.5|6224.7|6227.7|6224.9|6228.4|6225.6|6227.4|6224.6|12
1617785000000|2021-04-07 08:43:20|6228.4|6225.6|6230.9|6228.1|6230.9|6228.1|6228.4|6225.6|30
1617785010000|2021-04-07 08:43:30|6230.4|6227.6|6228.9|6226.1|6231|6228.2|6228.9|6226.1|448
1617785020000|2021-04-07 08:43:40|6229.3|6226.5|6228.7|6225.9|6230.4|6227.6|6228.4|6225.6|166
1617785030000|2021-04-07 08:43:50|6228.4|6225.6|6230.4|6227.6|6230.4|6227.6|6228.4|6225.6|13
1617785040000|2021-04-07 08:44:00|6230|6227.2|6228.9|6226.1|6230.4|6227.6|6228.9|6226.1|2
1617785050000|2021-04-07 08:44:10|6229|6226.2|6230.7|6227.9|6232.2|6229.4|6229|6226.2|348
1617785060000|2021-04-07 08:44:20|6230.9|6228.1|6232.1|6229.3|6232.4|6229.6|6230.7|6227.9|98
1617785070000|2021-04-07 08:44:30|6232.2|6229.4|6231.9|6229.1|6233.4|6230.6|6231.6|6228.8|36
1617785080000|2021-04-07 08:44:40|6232.1|6229.3|6231.7|6228.9|6232.2|6229.4|6231.6|6228.8|3
1617785090000|2021-04-07 08:44:50|6232.2|6229.4|6232.1|6229.3|6233.1|6230.3|6232.1|6229.3|12
1617785100000|2021-04-07 08:45:00|6231.6|6228.8|6229.1|6226.3|6231.7|6228.9|6229.1|6226.3|18
1617785110000|2021-04-07 08:45:10|6229.6|6226.8|6234.1|6231.3|6234.1|6231.3|6229.6|6226.8|98
1617785120000|2021-04-07 08:45:20|6235.1|6232.3|6237.2|6234.4|6238.5|6235.7|6235.1|6232.3|58
1617785130000|2021-04-07 08:45:30|6238.2|6235.4|6238.2|6235.4|6239.3|6236.5|6238.1|6235.3|115
1617785140000|2021-04-07 08:45:40|6238.1|6235.3|6236.7|6233.9|6238.1|6235.3|6236.7|6233.9|7
1617785150000|2021-04-07 08:45:50|6237.7|6234.9|6237.7|6234.9|6237.7|6234.9|6237.7|6234.9|0
1617785160000|2021-04-07 08:46:00|6238.6|6235.8|6238.2|6235.4|6239.2|6236.4|6238.1|6235.3|26
1617785170000|2021-04-07 08:46:10|6238.4|6235.6|6237.7|6234.9|6238.7|6235.9|6237.7|6234.9|20
1617785180000|2021-04-07 08:46:20|6238.1|6235.3|6238.2|6235.4|6238.2|6235.4|6237.7|6234.9|13
1617785190000|2021-04-07 08:46:30|6238.1|6235.3|6238.2|6235.4|6238.2|6235.4|6237.7|6234.9|26
1617785200000|2021-04-07 08:46:40|6238.4|6235.6|6238.2|6235.4|6238.4|6235.6|6238.2|6235.4|8
1617785210000|2021-04-07 08:46:50|6238.4|6235.6|6240.1|6237.3|6240.1|6237.3|6238.4|6235.6|8
1617785220000|2021-04-07 08:47:00|6239.7|6236.9|6240.1|6237.3|6240.1|6237.3|6239.7|6236.9|2
1617785230000|2021-04-07 08:47:10|6239.7|6236.9|6240.1|6237.3|6240.1|6237.3|6239.1|6236.3|3
1617785240000|2021-04-07 08:47:20|6239.4|6236.6|6239.2|6236.4|6239.4|6236.6|6239.2|6236.4|2
1617785250000|2021-04-07 08:47:30|6239.1|6236.3|6237.7|6234.9|6239.1|6236.3|6237.7|6234.9|2
1617785260000|2021-04-07 08:47:40|6238.1|6235.3|6238.1|6235.3|6238.1|6235.3|6236.2|6233.4|121
1617785270000|2021-04-07 08:47:50|6237.9|6235.1|6237.2|6234.4|6237.9|6235.1|6237.2|6234.4|4
1617785280000|2021-04-07 08:48:00|6237.1|6234.3|6233.1|6230.3|6237.1|6234.3|6231.7|6228.9|147
1617785290000|2021-04-07 08:48:10|6232.8|6230|6233.1|6230.3|6233.6|6230.8|6232.1|6229.3|6
1617785300000|2021-04-07 08:48:20|6233.4|6230.6|6234.7|6231.9|6234.7|6231.9|6233.4|6230.6|8
1617785310000|2021-04-07 08:48:30|6235|6232.2|6236.1|6233.3|6236.1|6233.3|6235|6232.2|1
1617785320000|2021-04-07 08:48:40|6233.9|6231.1|6232.7|6229.9|6233.9|6231.1|6232.2|6229.4|14
1617785330000|2021-04-07 08:48:50|6230.2|6227.4|6230.6|6227.8|6230.7|6227.9|6229.7|6226.9|21
1617785340000|2021-04-07 08:49:00|6230.7|6227.9|6231.6|6228.8|6231.9|6229.1|6230.7|6227.9|7
1617785350000|2021-04-07 08:49:10|6232.1|6229.3|6231.1|6228.3|6232.1|6229.3|6231.1|6228.3|1
1617785360000|2021-04-07 08:49:20|6230.7|6227.9|6230.7|6227.9|6231.1|6228.3|6229.7|6226.9|11
1617785370000|2021-04-07 08:49:30|6230.4|6227.6|6231.1|6228.3|6231.6|6228.8|6230.4|6227.6|98
1617785380000|2021-04-07 08:49:40|6230.4|6227.6|6230.1|6227.3|6230.4|6227.6|6229.7|6226.9|2
1617785400000|2021-04-07 08:50:00|6230.2|6227.4|6232.1|6229.3|6232.1|6229.3|6230.2|6227.4|6
1617785410000|2021-04-07 08:50:10|||||||||2
1617785420000|2021-04-07 08:50:20|6232.4|6229.6|6233.1|6230.3|6233.1|6230.3|6232.4|6229.6|0
1617785430000|2021-04-07 08:50:30|6235.1|6232.3|6234.4|6231.6|6235.1|6232.3|6233.1|6230.3|48
1617785440000|2021-04-07 08:50:40|6235.4|6232.6|6238.4|6235.6|6238.4|6235.6|6235.4|6232.6|16
1617785450000|2021-04-07 08:50:50|6238.1|6235.3|6237.4|6234.6|6238.1|6235.3|6236.1|6233.3|7
1617785460000|2021-04-07 08:51:00|6237.1|6234.3|6238.1|6235.3|6239.4|6236.6|6237.1|6234.3|26
1617785470000|2021-04-07 08:51:10|6237.1|6234.3|6238.1|6235.3|6238.1|6235.3|6237.1|6234.3|16
1617785480000|2021-04-07 08:51:20|6238.8|6236|6240.1|6237.3|6240.1|6237.3|6238.8|6236|34
1617785490000|2021-04-07 08:51:30|6239.4|6236.6|6240.1|6237.3|6240.4|6237.6|6239.1|6236.3|11
1617785500000|2021-04-07 08:51:40|6239.4|6236.6|6240.1|6237.3|6240.1|6237.3|6239.1|6236.3|30
1617785510000|2021-04-07 08:51:50|6240.4|6237.6|6237.1|6234.3|6241.1|6238.3|6236.9|6234.1|25
1617785520000|2021-04-07 08:52:00|6237.7|6234.9|6239.4|6236.6|6239.4|6236.6|6237.1|6234.3|11
1617785530000|2021-04-07 08:52:10|6239.1|6236.3|6237.2|6234.4|6240.1|6237.3|6237.2|6234.4|27
1617785540000|2021-04-07 08:52:20|6237.1|6234.3|6240.1|6237.3|6240.4|6237.6|6237.1|6234.3|23
1617785550000|2021-04-07 08:52:30|6240.8|6238|6237.6|6234.8|6241.1|6238.3|6237.1|6234.3|41
1617785560000|2021-04-07 08:52:40|6237.1|6234.3|6238.7|6235.9|6239.1|6236.3|6237.1|6234.3|8
1617785570000|2021-04-07 08:52:50|6238.1|6235.3|6238.6|6235.8|6239.1|6236.3|6238.1|6235.3|10
1617785580000|2021-04-07 08:53:00|6238.4|6235.6|6238.7|6235.9|6238.7|6235.9|6237.1|6234.3|15
1617785590000|2021-04-07 08:53:10|6238.4|6235.6|6239.8|6237|6239.9|6237.1|6237.7|6234.9|420
1617785600000|2021-04-07 08:53:20|6239.9|6237.1|6240.8|6238|6240.9|6238.1|6239.2|6236.4|149
1617785610000|2021-04-07 08:53:30|6239.4|6236.6|6239.8|6237|6241.3|6238.5|6239.4|6236.6|41
1617785620000|2021-04-07 08:53:40|6239.3|6236.5|6239.9|6237.1|6240.4|6237.6|6239.3|6236.5|21
1617785630000|2021-04-07 08:53:50|6240.8|6238|6240.3|6237.5|6240.8|6238|6240.3|6237.5|3
1617785640000|2021-04-07 08:54:00|6240.8|6238|6241.4|6238.6|6241.8|6239|6240.8|6238|2
1617785650000|2021-04-07 08:54:10|6241.8|6239|6243.8|6241|6243.8|6241|6241.4|6238.6|52
1617785660000|2021-04-07 08:54:20|||||||||18
1617785670000|2021-04-07 08:54:30|6243.9|6241.1|6243.3|6240.5|6243.9|6241.1|6242.8|6240|10
1617785680000|2021-04-07 08:54:40|6242.4|6239.6|6242.4|6239.6|6243.8|6241|6242.4|6239.6|13
1617785690000|2021-04-07 08:54:50|6242.8|6240|6240.4|6237.6|6242.8|6240|6240.3|6237.5|38
1617785700000|2021-04-07 08:55:00|6240.8|6238|6242.2|6239.4|6242.8|6240|6240.8|6238|6
1617785710000|2021-04-07 08:55:10|6241.8|6239|6241.4|6238.6|6241.8|6239|6240.9|6238.1|2
1617785730000|2021-04-07 08:55:30|||||||||1
1617785740000|2021-04-07 08:55:40|6240.9|6238.1|6239.8|6237|6240.9|6238.1|6238.9|6236.1|12
1617785750000|2021-04-07 08:55:50|6239.4|6236.6|6238.8|6236|6239.4|6236.6|6238.3|6235.5|1
1617785760000|2021-04-07 08:56:00|6238.4|6235.6|6235.8|6233|6238.8|6236|6235.6|6232.8|135
1617785770000|2021-04-07 08:56:10|6235.4|6232.6|6235.8|6233|6236.3|6233.5|6234.9|6232.1|7
1617785780000|2021-04-07 08:56:20|6235.4|6232.6|6235.1|6232.3|6235.4|6232.6|6233.8|6231|4
1617785790000|2021-04-07 08:56:30|6235.5|6232.7|6236.3|6233.5|6236.3|6233.5|6235.5|6232.7|4
1617785800000|2021-04-07 08:56:40|6235.9|6233.1|6234.1|6231.3|6235.9|6233.1|6234.1|6231.3|7
1617785810000|2021-04-07 08:56:50|6233.8|6231|6236.8|6234|6237.1|6234.3|6233.8|6231|10
1617785820000|2021-04-07 08:57:00|6236.4|6233.6|6236.3|6233.5|6236.4|6233.6|6236.3|6233.5|8
1617785830000|2021-04-07 08:57:10|6237.1|6234.3|6234.9|6232.1|6237.1|6234.3|6234.9|6232.1|18
1617785840000|2021-04-07 08:57:20|6235.4|6232.6|6235.8|6233|6235.8|6233|6235.4|6232.6|1
1617785850000|2021-04-07 08:57:30|6234.8|6232|6235.4|6232.6|6235.8|6233|6234.8|6232|14
1617785860000|2021-04-07 08:57:40|6235.6|6232.8|6235.6|6232.8|6235.6|6232.8|6235.6|6232.8|1
1617785870000|2021-04-07 08:57:50|6235.8|6233|6238.1|6235.3|6238.1|6235.3|6235.8|6233|15
1617785880000|2021-04-07 08:58:00|6237.8|6235|6237.8|6235|6237.8|6235|6237.1|6234.3|3
1617785900000|2021-04-07 08:58:20|6237.1|6234.3|6237.1|6234.3|6237.1|6234.3|6237.1|6234.3|1
1617785910000|2021-04-07 08:58:30|6237.4|6233.4|6235.6|6232.8|6237.4|6234|6234.8|6232|53
1617785920000|2021-04-07 08:58:40|6235.8|6233|6235.8|6233|6235.8|6233|6235.8|6233|1
1617785930000|2021-04-07 08:58:50|6235.9|6233.1|6235.6|6232.8|6235.9|6233.1|6235.3|6232.5|17
1617785940000|2021-04-07 08:59:00|6235.8|6233|6239.8|6237|6240.8|6238|6235.8|6233|78
1617785950000|2021-04-07 08:59:10|6239.3|6236.5|6238.9|6236.1|6239.3|6236.5|6238.9|6236.1|0
1617785960000|2021-04-07 08:59:20|6239.4|6236.6|6241.3|6238.5|6242.9|6240.1|6239.4|6236.6|122
1617785970000|2021-04-07 08:59:30|6241.1|6238.3|6242.1|6239.3|6242.1|6239.3|6240.4|6237.6|25
1617785980000|2021-04-07 08:59:40|6242.8|6240|6242.8|6240|6242.8|6240|6242.4|6239.6|1
1617785990000|2021-04-07 08:59:50|6242.4|6239.6|6239.4|6236.6|6242.4|6239.6|6239.4|6236.6|29
1617786000000|2021-04-07 09:00:00|6239.8|6237|6238.8|6236|6239.8|6237|6238.8|6236|22
1617786010000|2021-04-07 09:00:10|6238.3|6235.5|6237.8|6235|6238.3|6235.5|6237.8|6235|2
1617786020000|2021-04-07 09:00:20|6237.4|6234.6|6238.8|6236|6238.8|6236|6237.4|6234.6|61
1617786030000|2021-04-07 09:00:30|6238.4|6235.6|6238.4|6235.6|6238.4|6235.6|6238.4|6235.6|2
1617786040000|2021-04-07 09:00:40|6238.8|6236|6236.8|6234|6238.8|6236|6236.4|6233.6|4
1617786050000|2021-04-07 09:00:50|6236.4|6233.6|6237.4|6234.6|6237.8|6235|6236.4|6233.6|2
1617786060000|2021-04-07 09:01:00|6238.1|6235.3|6238.8|6236|6238.8|6236|6238.1|6235.3|22
1617786070000|2021-04-07 09:01:10|6238.9|6236.1|6240.4|6237.6|6240.4|6237.6|6238.8|6236|13
1617786080000|2021-04-07 09:01:20|6241.4|6238.6|6241.4|6238.6|6241.9|6239.1|6241.4|6238.6|13
1617786090000|2021-04-07 09:01:30|6240.6|6237.8|6240.8|6238|6240.8|6238|6238.9|6236.1|38
1617786100000|2021-04-07 09:01:40|6238.6|6235.8|6240.8|6238|6241.3|6238.5|6236.9|6234.1|163
1617786110000|2021-04-07 09:01:50|6240.4|6237.6|6240.1|6237.3|6240.4|6237.6|6239.8|6237|3
1617786120000|2021-04-07 09:02:00|6240.4|6237.6|6240.8|6238|6241.8|6239|6239.8|6237|58
1617786130000|2021-04-07 09:02:10|6240.4|6237.6|6240.3|6237.5|6241.3|6238.5|6240.3|6237.5|1
1617786140000|2021-04-07 09:02:20|6240.8|6238|6241.8|6239|6241.8|6239|6240.8|6238|2
1617786150000|2021-04-07 09:02:30|6241.1|6238.3|6241.1|6238.3|6241.8|6239|6240.8|6238|3
1617786160000|2021-04-07 09:02:40|6240.8|6238|6241.1|6238.3|6241.8|6239|6240.8|6238|4
1617786170000|2021-04-07 09:02:50|6240.8|6238|6241.3|6238.5|6241.9|6239.1|6239.1|6236.3|133
1617786180000|2021-04-07 09:03:00|6240.4|6237.6|6243.3|6240.5|6243.5|6240.7|6240.4|6237.6|140
1617786190000|2021-04-07 09:03:10|6243.1|6240.3|6243.8|6241|6243.8|6241|6241.8|6239|17
1617786200000|2021-04-07 09:03:20|6244.1|6241.3|6245.5|6242.7|6245.5|6242.7|6244.1|6241.3|13
1617786210000|2021-04-07 09:03:30|6245.8|6243|6246.1|6243.3|6246.1|6243.3|6245.1|6242.3|78
1617786220000|2021-04-07 09:03:40|6246.6|6243.8|6245.1|6242.3|6246.6|6243.8|6245.1|6242.3|14
1617786230000|2021-04-07 09:03:50|6243.8|6241|6243.4|6240.6|6243.8|6241|6243.1|6240.3|7
1617786240000|2021-04-07 09:04:00|6243.8|6241|6245.8|6243|6246.8|6244|6243.8|6241|15
1617786250000|2021-04-07 09:04:10|6245.3|6242.5|6245.3|6242.5|6246.1|6243.3|6244.8|6242|10
1617786260000|2021-04-07 09:04:20|6245.1|6242.3|6244.1|6241.3|6245.1|6242.3|6244.1|6241.3|1
1617786270000|2021-04-07 09:04:30|6244.3|6241.5|6245.8|6243|6246.1|6243.3|6244.3|6241.5|18
1617786280000|2021-04-07 09:04:40|6245.6|6242.8|6245.8|6243|6245.8|6243|6245.3|6242.5|39
1617786290000|2021-04-07 09:04:50|6246.1|6243.3|6248.4|6245.6|6248.4|6245.6|6245.8|6243|31
1617786300000|2021-04-07 09:05:00|6248.3|6245.5|6248.6|6245.8|6248.8|6246|6247.8|6245|24
1617786310000|2021-04-07 09:05:10|6248.8|6246|6249.8|6247|6249.8|6247|6248.1|6245.3|21
1617786320000|2021-04-07 09:05:20|6249.3|6246.5|6246.8|6244|6249.3|6246.5|6246.4|6243.6|26
1617786330000|2021-04-07 09:05:30|6245.8|6243|6247.1|6244.3|6247.8|6245|6245.8|6243|12
1617786340000|2021-04-07 09:05:40|6247.5|6244.7|6246.8|6244|6247.8|6245|6245.8|6243|51
1617786350000|2021-04-07 09:05:50|6246.4|6243.6|6247.8|6245|6248.1|6245.3|6246.4|6243.6|12
1617786360000|2021-04-07 09:06:00|6248.1|6245.3|6247.1|6244.3|6248.8|6246|6247.1|6244.3|3
1617786370000|2021-04-07 09:06:10|6247.4|6244.6|6247.4|6244.6|6247.8|6245|6246.8|6244|35
1617786380000|2021-04-07 09:06:20|6247.8|6245|6246.3|6243.5|6247.8|6245|6246.1|6243.3|7
1617786390000|2021-04-07 09:06:30|6246.1|6243.3|6244.4|6241.6|6246.1|6243.3|6242.8|6240|39
1617786400000|2021-04-07 09:06:40|6244.1|6241.3|6243.8|6241|6244.1|6241.3|6243.3|6240.5|2
1617786410000|2021-04-07 09:06:50|6243.1|6240.3|6240.8|6238|6243.1|6240.3|6240.8|6238|8
1617786420000|2021-04-07 09:07:00|6239.6|6236.8|6237.3|6234.5|6239.6|6236.8|6236.8|6234|31
1617786430000|2021-04-07 09:07:10|6236.8|6234|6235.9|6233.1|6237.8|6235|6234.8|6232|27
1617786440000|2021-04-07 09:07:20|6236.3|6233.5|6235.8|6233|6237.4|6234.6|6235.8|6233|33
1617786450000|2021-04-07 09:07:30|6235.9|6233.1|6236.1|6233.3|6236.6|6233.8|6235.8|6233|26
1617786460000|2021-04-07 09:07:40|6236.6|6233.8|6228.8|6226|6236.6|6233.8|6227.1|6224.3|281
1617786470000|2021-04-07 09:07:50|6228.9|6226.1|6230.4|6227.6|6232.1|6229.3|6228.8|6226|147
1617786480000|2021-04-07 09:08:00|6230.3|6227.5|6235.1|6232.3|6235.1|6232.3|6229.8|6227|37
1617786490000|2021-04-07 09:08:10|6234.8|6232|6232.8|6230|6235.1|6232.3|6232.8|6230|53
1617786500000|2021-04-07 09:08:20|6233.1|6230.3|6233.8|6231|6233.8|6231|6231.4|6228.6|18
1617786510000|2021-04-07 09:08:30|6233.4|6230.6|6231.4|6228.6|6233.8|6231|6231.1|6228.3|86
1617786520000|2021-04-07 09:08:40|6231.1|6228.3|6231.4|6228.6|6231.4|6228.6|6231.1|6228.3|0
1617786530000|2021-04-07 09:08:50|6231.7|6228.9|6232.1|6229.3|6233.4|6230.6|6231.7|6228.9|27
1617786540000|2021-04-07 09:09:00|6231.1|6228.3|6231.7|6228.9|6232.4|6229.6|6231.1|6228.3|43
1617786550000|2021-04-07 09:09:10|6231.1|6228.3|6228.1|6225.3|6231.1|6228.3|6228.1|6225.3|8
1617786560000|2021-04-07 09:09:20|6227.7|6224.9|6231.8|6229|6231.8|6229|6227.7|6224.9|129
1617786570000|2021-04-07 09:09:30|6232.1|6229.3|6230.1|6227.3|6236.3|6230.6|6230.1|6226.3|76
1617786580000|2021-04-07 09:09:40|6231.1|6228.3|6231.7|6228.9|6231.8|6229|6230.1|6227.3|9
1617786590000|2021-04-07 09:09:50|6231.1|6228.3|6230.7|6227.9|6231.1|6228.3|6230.1|6227.3|4
1617786600000|2021-04-07 09:10:00|6230.1|6227.3|6230.6|6227.8|6230.6|6227.8|6230.1|6227.3|10
1617786610000|2021-04-07 09:10:10|6231.1|6228.3|6232.6|6229.8|6232.6|6229.8|6231.1|6228.3|4
1617786620000|2021-04-07 09:10:20|6232.1|6229.3|6231.1|6228.3|6232.1|6229.3|6231.1|6228.3|8
1617786630000|2021-04-07 09:10:30|6231.2|6228.4|6229.7|6226.9|6231.2|6228.4|6229.2|6226.4|42
1617786640000|2021-04-07 09:10:40|6230.1|6227.3|6227.6|6224.8|6230.4|6227.6|6227.2|6224.4|57
1617786650000|2021-04-07 09:10:50|6227.2|6224.4|6227.2|6224.4|6227.2|6224.4|6226.2|6223.4|8
1617786660000|2021-04-07 09:11:00|6224.1|6221.3|6227.7|6224.9|6227.7|6224.9|6224.1|6221.3|49
1617786670000|2021-04-07 09:11:10|6226.3|6223.5|6227.7|6224.9|6227.7|6224.9|6226.2|6223.4|41
1617786680000|2021-04-07 09:11:20|6227.2|6224.4|6228.1|6225.3|6228.1|6225.3|6227.2|6224.4|5
1617786690000|2021-04-07 09:11:30|6228.2|6225.4|6227.2|6224.4|6228.2|6225.4|6227.2|6224.4|11
1617786700000|2021-04-07 09:11:40|6228.1|6225.3|6228.1|6225.3|6228.1|6225.3|6228.1|6225.3|3
1617786710000|2021-04-07 09:11:50|6228.4|6225.6|6227.7|6224.9|6228.6|6225.8|6227.6|6224.8|19
1617786720000|2021-04-07 09:12:00|6227.6|6224.8|6227.7|6224.9|6228.1|6225.3|6227.2|6224.4|9
1617786730000|2021-04-07 09:12:10|6227.6|6224.8|6227.2|6224.4|6227.7|6224.9|6226.2|6223.4|40
1617786740000|2021-04-07 09:12:20|6226.7|6223.9|6227.2|6224.4|6227.2|6224.4|6226.7|6223.9|16
1617786750000|2021-04-07 09:12:30|6226.9|6224.1|6227.2|6224.4|6227.2|6224.4|6226.9|6224.1|7
1617786760000|2021-04-07 09:12:40|6226.7|6223.9|6227.1|6224.3|6227.2|6224.4|6226.7|6223.9|17
1617786770000|2021-04-07 09:12:50|6227.2|6224.4|6227.2|6224.4|6227.2|6224.4|6225.2|6222.4|46
1617786780000|2021-04-07 09:13:00|6226.9|6224.1|6229.1|6226.3|6229.1|6226.3|6226.9|6224.1|36
1617786790000|2021-04-07 09:13:10|6228.1|6225.3|6227.2|6224.4|6228.1|6225.3|6227.2|6224.4|3
1617786800000|2021-04-07 09:13:20|6227.6|6224.8|6227.6|6224.8|6227.6|6224.8|6227.6|6224.8|2
1617786810000|2021-04-07 09:13:30|6227.2|6224.4|6227.7|6224.9|6227.7|6224.9|6227.2|6224.4|4
1617786820000|2021-04-07 09:13:40|6228.1|6225.3|6230.3|6227.5|6230.7|6227.9|6227.7|6224.9|29
1617786830000|2021-04-07 09:13:50|6229.3|6226.5|6229.1|6226.3|6229.3|6226.5|6227.7|6224.9|8
1617786840000|2021-04-07 09:14:00|6228.9|6226.1|6228.6|6225.8|6229.9|6227.1|6228.1|6225.3|4
1617786850000|2021-04-07 09:14:10|6228.2|6225.4|6228.1|6225.3|6228.7|6225.9|6228.1|6225.3|0
1617786860000|2021-04-07 09:14:20|6227.9|6225.1|6227.1|6224.3|6227.9|6225.1|6226.7|6223.9|2
1617786870000|2021-04-07 09:14:30|6227.2|6224.4|6227.2|6224.4|6227.2|6224.4|6227.2|6224.4|2
1617786880000|2021-04-07 09:14:40|6227.7|6224.9|6227.2|6224.4|6227.7|6224.9|6226.1|6223.3|17
1617786890000|2021-04-07 09:14:50|6228.1|6225.3|6227.7|6224.9|6228.1|6225.3|6227.7|6224.9|19
1617786900000|2021-04-07 09:15:00|6228.1|6225.3|6227.2|6224.4|6228.1|6225.3|6226.2|6223.4|21
1617786910000|2021-04-07 09:15:10|6226.7|6223.9|6227.1|6224.3|6227.2|6224.4|6226.5|6223.7|134
1617786920000|2021-04-07 09:15:20|6225.2|6222.4|6228.1|6225.3|6229.2|6226.4|6225.2|6222.4|116
1617786930000|2021-04-07 09:15:30|6228.2|6225.4|6228.2|6225.4|6228.7|6225.9|6227.2|6224.4|65
1617786940000|2021-04-07 09:15:40|6228.6|6225.8|6227.2|6224.4|6228.7|6225.9|6227.2|6224.4|0
1617786950000|2021-04-07 09:15:50|6227.3|6224.5|6227.7|6224.9|6227.7|6224.9|6227.3|6224.5|1
1617786960000|2021-04-07 09:16:00|6227.2|6224.4|6227.2|6224.4|6227.2|6224.4|6227.2|6224.4|0
1617786970000|2021-04-07 09:16:10|6227.7|6224.9|6227.1|6224.3|6227.7|6224.9|6227.1|6224.3|4
1617786980000|2021-04-07 09:16:20|6227.2|6224.4|6221.8|6219|6227.2|6224.4|6221.5|6218.7|53
1617786990000|2021-04-07 09:16:30|6221.5|6218.7|6219.5|6216.7|6221.5|6218.7|6219.3|6216.5|89
1617787000000|2021-04-07 09:16:40|6220|6217.2|6219|6216.2|6220.3|6217.5|6218.5|6215.7|18
1617787010000|2021-04-07 09:16:50|6218.5|6215.7|6217.5|6214.7|6218.5|6215.7|6217.5|6214.7|131
1617787020000|2021-04-07 09:17:00|6218.2|6215.4|6217.5|6214.7|6218.3|6215.5|6217.5|6214.7|95
1617787030000|2021-04-07 09:17:10|6217.8|6215|6219.3|6216.5|6219.3|6216.5|6217.8|6215|56
1617787040000|2021-04-07 09:17:20|6218.5|6215.7|6218|6215.2|6218.8|6216|6217.6|6214.8|16
1617787050000|2021-04-07 09:17:30|6218.3|6215.5|6218.5|6215.7|6218.8|6216|6218|6215.2|17
1617787060000|2021-04-07 09:17:40|6219|6216.2|6219|6216.2|6219|6216.2|6218.5|6215.7|11
1617787070000|2021-04-07 09:17:50|6218.6|6215.8|6219|6216.2|6219|6216.2|6218.5|6215.7|4
1617787080000|2021-04-07 09:18:00|6219.3|6216.5|6221.6|6218.8|6222.3|6219.5|6218.5|6215.7|52
1617787090000|2021-04-07 09:18:10|6221.8|6219|6223.8|6221|6224|6221.2|6221.8|6219|31
1617787100000|2021-04-07 09:18:20|6223.6|6220.8|6220.3|6217.5|6223.6|6220.8|6220|6217.2|35
1617787110000|2021-04-07 09:18:30|6220|6217.2|6217.5|6214.7|6220|6217.2|6217.5|6214.7|3
1617787120000|2021-04-07 09:18:40|6218.3|6215.5|6218.3|6215.5|6218.3|6215.5|6217|6214.2|36
1617787130000|2021-04-07 09:18:50|6219|6216.2|6219.3|6216.5|6219.3|6216.5|6219|6216.2|12
1617787140000|2021-04-07 09:19:00|6220.1|6217.3|6220|6217.2|6220.3|6217.5|6218.8|6216|1
1617787150000|2021-04-07 09:19:10|6219.7|6216.9|6219.3|6216.5|6220.3|6217.5|6218.3|6215.5|19
1617787160000|2021-04-07 09:19:20|6219.7|6216.9|6219.3|6216.5|6219.8|6217|6218.5|6215.7|18
1617787170000|2021-04-07 09:19:30|6218.8|6216|6220.8|6218|6220.8|6218|6218.8|6216|10
1617787180000|2021-04-07 09:19:40|6220.5|6217.7|6219.8|6217|6220.5|6217.7|6219.8|6217|0
1617787190000|2021-04-07 09:19:50|6220.2|6217.4|6219.3|6216.5|6220.8|6218|6218.5|6215.7|105
1617787200000|2021-04-07 09:20:00|6219.7|6216.9|6219.7|6216.9|6220.3|6217.5|6219.7|6216.9|6
1617787210000|2021-04-07 09:20:10|6220.3|6217.5|6220.3|6217.5|6222.2|6219.4|6220.3|6217.5|6
1617787220000|2021-04-07 09:20:20|6220|6217.2|6218.7|6215.9|6220|6217.2|6218.3|6215.5|3
1617787230000|2021-04-07 09:20:30|6218.3|6215.5|6218.3|6215.5|6218.3|6215.5|6217.7|6214.9|13
1617787240000|2021-04-07 09:20:40|6218.2|6215.4|6217.3|6214.5|6218.2|6215.4|6217.3|6214.5|5
1617787250000|2021-04-07 09:20:50|6219.1|6216.3|6218.3|6215.5|6219.3|6216.5|6218|6215.2|9
1617787260000|2021-04-07 09:21:00|6217.6|6214.8|6218.2|6215.4|6218.2|6215.4|6217.3|6214.5|54
1617787270000|2021-04-07 09:21:10|6218.3|6215.5|6218|6215.2|6218.3|6215.5|6217.3|6214.5|9
1617787280000|2021-04-07 09:21:20|6217.3|6214.5|6217.3|6214.5|6217.3|6214.5|6216.8|6214|10
1617787290000|2021-04-07 09:21:30|6217.6|6214.8|6217.7|6214.9|6218.3|6215.5|6216.3|6213.5|64
1617787300000|2021-04-07 09:21:40|6218.2|6215.4|6216.3|6213.5|6218.2|6215.4|6216.2|6213.4|22
1617787310000|2021-04-07 09:21:50|6216.2|6213.4|6215.3|6212.5|6216.2|6213.4|6215.2|6212.4|79
1617787320000|2021-04-07 09:22:00|6215.8|6213|6215.3|6212.5|6216.2|6213.4|6215.3|6212.5|21
1617787330000|2021-04-07 09:22:10|6215.7|6212.9|6215.8|6213|6215.8|6213|6215.3|6212.5|9
1617787340000|2021-04-07 09:22:20|6215.7|6212.9|6215.8|6213|6216.2|6213.4|6215.2|6212.4|6
1617787350000|2021-04-07 09:22:30|6215.7|6212.9|6217.2|6214.4|6217.2|6214.4|6215.7|6212.9|33
1617787360000|2021-04-07 09:22:40|6217.3|6214.5|6217.2|6214.4|6217.3|6214.5|6216.3|6213.5|79
1617787370000|2021-04-07 09:22:50|6217.3|6214.5|6217.3|6214.5|6217.3|6214.5|6216.3|6213.5|54
1617787390000|2021-04-07 09:23:10|6217.5|6214.7|6220.3|6217.5|6222.5|6219.7|6217.5|6214.7|72
1617787400000|2021-04-07 09:23:20|6220.2|6217.4|6224.2|6221.4|6224.2|6221.4|6220.2|6217.4|80
1617787410000|2021-04-07 09:23:30|6224.3|6221.5|6225.7|6222.9|6226.2|6223.4|6224.2|6221.4|21
1617787420000|2021-04-07 09:23:40|6226.8|6224|6225.2|6222.4|6226.8|6224|6224.3|6221.5|20
1617787430000|2021-04-07 09:23:50|6225.3|6222.5|6225.3|6222.5|6225.8|6223|6225.3|6222.5|4
1617787440000|2021-04-07 09:24:00|6225.5|6222.7|6225.7|6222.9|6225.8|6223|6225.3|6222.5|4
1617787450000|2021-04-07 09:24:10|6226|6223.2|6228.8|6226|6230.3|6227.5|6226|6223.2|53
1617787460000|2021-04-07 09:24:20|6229.2|6226.4|6230|6227.2|6230|6227.2|6229.2|6226.4|6
1617787470000|2021-04-07 09:24:30|6230.3|6227.5|6231.2|6228.4|6232.3|6229.5|6230.2|6227.4|26
1617787480000|2021-04-07 09:24:40|6231.3|6228.5|6232.5|6229.7|6232.5|6229.7|6231.3|6228.5|54
1617787490000|2021-04-07 09:24:50|6233.5|6230.7|6234.8|6232|6235.2|6232.4|6233.5|6230.7|28
1617787500000|2021-04-07 09:25:00|6235.2|6232.4|6235.2|6232.4|6235.9|6233|6233.2|6230.4|237
1617787510000|2021-04-07 09:25:10|6235.3|6232.5|6234.5|6231.7|6235.3|6232.5|6232.8|6230|94
1617787520000|2021-04-07 09:25:20|6235.3|6232.5|6235|6232.2|6235.5|6232.7|6235|6232.2|14
1617787530000|2021-04-07 09:25:30|6236.5|6233.7|6232.3|6229.5|6237.8|6235|6230.8|6228|117
1617787540000|2021-04-07 09:25:40|6231.3|6228.5|6233.1|6230.3|6233.1|6230.3|6231|6228.2|184
1617787550000|2021-04-07 09:25:50|6232.5|6229.7|6232.5|6229.7|6233|6230.2|6232|6229.2|45
1617787560000|2021-04-07 09:26:00|6232.3|6229.5|6232.8|6230|6234.3|6231.5|6232|6229.2|37
1617787570000|2021-04-07 09:26:10|6232.5|6229.7|6233.3|6230.5|6233.3|6230.5|6232.3|6229.5|2
1617787580000|2021-04-07 09:26:20|6233|6230.2|6231.8|6229|6233|6230.2|6231.3|6228.5|5
1617787590000|2021-04-07 09:26:30|6231.5|6228.7|6232.8|6230|6233.2|6230.4|6231.3|6228.5|430
1617787600000|2021-04-07 09:26:40|6232.7|6229.9|6230.2|6227.4|6232.7|6229.9|6229.8|6227|9
1617787610000|2021-04-07 09:26:50|6229.8|6227|6232.7|6229.9|6232.7|6229.9|6229.5|6226.7|89
1617787620000|2021-04-07 09:27:00|6232.8|6230|6232.7|6229.9|6233.2|6230.4|6232.5|6229.7|201
1617787640000|2021-04-07 09:27:20|6232.3|6229.5|6235.7|6232.9|6235.9|6233.1|6232.3|6229.5|103
1617787650000|2021-04-07 09:27:30|6237.4|6234.6|6238.9|6236.1|6238.9|6236.1|6236.7|6233.9|9
1617787660000|2021-04-07 09:27:40|6238.7|6235.9|6239.2|6236.4|6240|6237.2|6237.8|6235|32
1617787670000|2021-04-07 09:27:50|6239|6236.2|6239|6236.2|6239.2|6236.4|6239|6236.2|18
1617787680000|2021-04-07 09:28:00|6239.2|6236.4|6241.5|6238.7|6241.5|6238.7|6239.2|6236.4|118
1617787690000|2021-04-07 09:28:10|6241.7|6238.9|6241.5|6238.7|6242.2|6239.4|6241.2|6238.4|6
1617787700000|2021-04-07 09:28:20|6241.2|6238.4|6241.7|6238.9|6242.2|6239.4|6241.2|6238.4|2
1617787710000|2021-04-07 09:28:30|6241.3|6238.5|6239.7|6236.9|6241.3|6238.5|6239|6236.2|39
1617787720000|2021-04-07 09:28:40|6239.5|6236.7|6237.7|6234.9|6239.5|6236.7|6237.7|6234.9|11
1617787730000|2021-04-07 09:28:50|6237.2|6234.4|6236.7|6233.9|6237.2|6234.4|6236.3|6233.5|1
1617787740000|2021-04-07 09:29:00|6237.3|6234.5|6239.7|6236.9|6239.7|6236.9|6237.3|6234.5|8
1617787750000|2021-04-07 09:29:10|6240.3|6237.5|6241.2|6238.4|6241.2|6238.4|6240.3|6237.5|3
1617787760000|2021-04-07 09:29:20|6241.3|6238.5|6241.7|6238.9|6242.3|6239.5|6240.8|6238|25
1617787770000|2021-04-07 09:29:30|6242.3|6239.5|6242.3|6239.5|6242.3|6239.5|6241.8|6239|11
1617787780000|2021-04-07 09:29:40|6242.7|6239.9|6242.3|6239.5|6242.8|6240|6242.3|6239.5|18
1617787790000|2021-04-07 09:29:50|6242|6239.2|6242.7|6239.9|6242.8|6240|6241.3|6238.5|57
1617787800000|2021-04-07 09:30:00|6243|6240.2|6241.8|6239|6243.8|6241|6241.8|6239|22
1617787810000|2021-04-07 09:30:10|6241.5|6238.7|6240|6237.2|6242.3|6239.5|6240|6237.2|6
1617787820000|2021-04-07 09:30:20|6240.3|6237.5|6241.7|6238.9|6241.7|6238.9|6240.3|6237.5|21
1617787830000|2021-04-07 09:30:30|6241.3|6238.5|6240|6237.2|6241.7|6238.9|6240|6237.2|1
1617787840000|2021-04-07 09:30:40|6240.2|6237.4|6237.3|6234.5|6240.3|6237.5|6237.3|6234.5|2
1617787850000|2021-04-07 09:30:50|6237|6234.2|6236.3|6233.5|6237.3|6234.5|6235.8|6233|38
1617787860000|2021-04-07 09:31:00|6236|6233.2|6237.2|6234.4|6237.2|6234.4|6235|6232.2|9
1617787870000|2021-04-07 09:31:10|6237.3|6234.5|6238.2|6235.4|6238.2|6235.4|6237.3|6234.5|74
1617787880000|2021-04-07 09:31:20|6237.7|6234.9|6237.2|6234.4|6238.2|6235.4|6236.7|6233.9|0
1617787890000|2021-04-07 09:31:30|6236.7|6233.9|6238|6235.2|6238|6235.2|6236.7|6233.9|3
1617787900000|2021-04-07 09:31:40|6238.2|6235.4|6238|6235.2|6238.7|6235.9|6238|6235.2|1
1617787910000|2021-04-07 09:31:50|6236.6|6233.8|6237.7|6234.9|6238|6235.2|6236|6233.2|31
1617787920000|2021-04-07 09:32:00|6237.5|6234.7|6237.5|6234.7|6238|6235.2|6237.5|6234.7|2
1617787930000|2021-04-07 09:32:10|6237.7|6234.9|6237.7|6234.9|6237.7|6234.9|6237|6234.2|13
1617787940000|2021-04-07 09:32:20|||||||||45
1617787950000|2021-04-07 09:32:30|6237.4|6234.6|6237.4|6234.6|6237.4|6234.6|6237|6234.2|3
1617787960000|2021-04-07 09:32:40|6237|6234.2|6237|6234.2|6237|6234.2|6237|6234.2|0
1617787970000|2021-04-07 09:32:50|6236|6233.2|6236|6233.2|6236|6233.2|6235.9|6233.1|29
1617787980000|2021-04-07 09:33:00|6235.7|6232.9|6235.5|6232.7|6235.7|6232.9|6235.5|6232.7|4
1617787990000|2021-04-07 09:33:10|6235.2|6232.4|6235.5|6232.7|6235.5|6232.7|6235|6232.2|12
1617788000000|2021-04-07 09:33:20|6236.2|6233.4|6237.2|6234.4|6238|6235.2|6236.2|6233.4|3
1617788010000|2021-04-07 09:33:30|6237|6234.2|6236|6233.2|6237|6234.2|6236|6233.2|6
1617788020000|2021-04-07 09:33:40|6236.5|6233.7|6236.2|6233.4|6236.5|6233.7|6236|6233.2|0
1617788030000|2021-04-07 09:33:50|6236.5|6233.7|6237.2|6234.4|6237.2|6234.4|6236.5|6233.7|0
1617788040000|2021-04-07 09:34:00|6238|6235.2|6238.5|6235.7|6238.7|6235.9|6238|6235.2|3
1617788050000|2021-04-07 09:34:10|6238.7|6235.9|6244|6241.2|6244.4|6241.6|6238.7|6235.9|20
1617788060000|2021-04-07 09:34:20|6244.4|6241.6|6245|6242.2|6246|6243.2|6244.4|6241.6|7
1617788070000|2021-04-07 09:34:30|6244|6241.2|6243.7|6240.9|6245|6242.2|6243|6240.2|25
1617788080000|2021-04-07 09:34:40|6243.9|6241.1|6245|6242.2|6246|6243.2|6243|6240.2|20
1617788090000|2021-04-07 09:34:50|6246|6243.2|6242.5|6239.7|6246|6243.2|6242|6239.2|24
1617788100000|2021-04-07 09:35:00|6243|6240.2|6245.3|6242.5|6245.3|6242.5|6243|6240.2|18
1617788110000|2021-04-07 09:35:10|6245|6242.2|6243|6240.2|6245.4|6242.6|6243|6240.2|33
1617788120000|2021-04-07 09:35:20|6243.7|6240.9|6246.2|6243.4|6246.9|6244.1|6243.7|6240.9|166
1617788130000|2021-04-07 09:35:30|6246|6243.2|6246.4|6243.6|6247|6244.2|6243.7|6240.9|75
1617788140000|2021-04-07 09:35:40|6246|6243.2|6247|6244.2|6247.9|6245.1|6246|6243.2|26
1617788150000|2021-04-07 09:35:50|6246.4|6243.6|6245.4|6242.6|6246.4|6243.6|6245.4|6242.6|0
1617788160000|2021-04-07 09:36:00|6245.5|6242.7|6244|6241.2|6245.5|6242.7|6244|6241.2|3
1617788170000|2021-04-07 09:36:10|6243.7|6240.9|6244|6241.2|6245|6242.2|6243.4|6240.6|4
1617788180000|2021-04-07 09:36:20|6243.7|6240.9|6243|6240.2|6243.7|6240.9|6243|6240.2|7
1617788190000|2021-04-07 09:36:30|6242.3|6239.5|6242.7|6239.9|6243|6240.2|6241.7|6238.9|47
1617788200000|2021-04-07 09:36:40|6243|6240.2|6242|6239.2|6243|6240.2|6242|6239.2|4
1617788210000|2021-04-07 09:36:50|6242.7|6239.9|6243.7|6240.9|6244|6241.2|6242.7|6239.9|13
1617788220000|2021-04-07 09:37:00|6244|6241.2|6244.4|6241.6|6245|6242.2|6243|6240.2|35
1617788230000|2021-04-07 09:37:10|6245.4|6242.6|6246.4|6243.6|6246.4|6243.6|6245.4|6242.6|13
1617788240000|2021-04-07 09:37:20|6246.7|6243.9|6246.4|6243.6|6247|6244.2|6246.4|6243.6|13
1617788250000|2021-04-07 09:37:30|6246.5|6243.7|6246.4|6243.6|6247|6244.2|6246.4|6243.6|1
1617788260000|2021-04-07 09:37:40|6245|6242.2|6246.7|6243.9|6247|6244.2|6245|6242.2|9
1617788270000|2021-04-07 09:37:50|6246|6243.2|6245|6242.2|6246|6243.2|6244.7|6241.9|6
1617788280000|2021-04-07 09:38:00|6245.5|6242.7|6246.7|6243.9|6246.7|6243.9|6245.4|6242.6|35
1617788290000|2021-04-07 09:38:10|6246.5|6243.7|6244|6241.2|6246.5|6243.7|6242.7|6239.9|74
1617788300000|2021-04-07 09:38:20|6243.4|6240.6|6243.4|6240.6|6243.4|6240.6|6243.4|6240.6|1
1617788310000|2021-04-07 09:38:30|6243|6240.2|6245.4|6242.6|6245.4|6242.6|6243|6240.2|6
1617788320000|2021-04-07 09:38:40|6244.5|6241.7|6247|6244.2|6247.2|6244.4|6244.4|6241.6|11
1617788330000|2021-04-07 09:38:50|6246.7|6243.9|6246.7|6243.9|6247|6244.2|6246|6243.2|45
1617788340000|2021-04-07 09:39:00|6246.4|6243.6|6248.2|6245.4|6248.2|6245.4|6246.4|6243.6|21
1617788350000|2021-04-07 09:39:10|6248.4|6245.6|6247.5|6244.7|6249|6246.2|6247|6244.2|4
1617788370000|2021-04-07 09:39:30|6247.7|6244.9|6247|6244.2|6248|6245.2|6246.5|6243.7|32
1617788380000|2021-04-07 09:39:40|6247.9|6245.1|6247.5|6244.7|6247.9|6245.1|6247.5|6244.7|10
1617788390000|2021-04-07 09:39:50|6247|6244.2|6247.4|6244.6|6247.4|6244.6|6247|6244.2|0
1617788400000|2021-04-07 09:40:00|6247|6244.2|6247.5|6244.7|6247.7|6244.9|6247|6244.2|2
1617788410000|2021-04-07 09:40:10|6247|6244.2|6249.2|6246.4|6249.2|6246.4|6247|6244.2|16
1617788420000|2021-04-07 09:40:20|6249|6246.2|6249.5|6246.7|6250.2|6247.4|6249|6246.2|13
1617788430000|2021-04-07 09:40:30|6249.4|6246.6|6248|6245.2|6249.4|6246.6|6247.5|6244.7|22
1617788440000|2021-04-07 09:40:40|6247.7|6244.9|6248|6245.2|6248|6245.2|6247.7|6244.9|8
1617788450000|2021-04-07 09:40:50|||||||||5
1617788460000|2021-04-07 09:41:00|6247.9|6245.1|6247.9|6245.1|6247.9|6245.1|6247.9|6245.1|2
1617788470000|2021-04-07 09:41:10|6248|6245.2|6247|6244.2|6248|6245.2|6246|6243.2|22
1617788480000|2021-04-07 09:41:20|6247.4|6244.6|6248|6245.2|6248|6245.2|6247.4|6244.6|8
1617788490000|2021-04-07 09:41:30|6247.9|6245.1|6247.9|6245.1|6247.9|6245.1|6247.9|6245.1|1
1617788500000|2021-04-07 09:41:40|6248|6245.2|6248|6245.2|6248|6245.2|6247.4|6244.6|13
1617788510000|2021-04-07 09:41:50|||||||||2
1617788520000|2021-04-07 09:42:00|6247.7|6244.9|6249|6246.2|6249|6246.2|6247.7|6244.9|6
1617788530000|2021-04-07 09:42:10|6250|6247.2|6249|6246.2|6250|6247.2|6249|6246.2|15
1617788540000|2021-04-07 09:42:20|6249.4|6246.6|6249.4|6246.6|6249.4|6246.6|6249.4|6246.6|0
1617788550000|2021-04-07 09:42:30|6248|6245.2|6248.9|6246.1|6248.9|6246.1|6247.7|6244.9|20
1617788560000|2021-04-07 09:42:40|6248.5|6245.7|6249.4|6246.6|6249.4|6246.6|6247.9|6245.1|11
1617788570000|2021-04-07 09:42:50|6249|6246.2|6248.4|6245.6|6249|6246.2|6247.9|6245.1|23
1617788580000|2021-04-07 09:43:00|6248.8|6246|6249.9|6247.1|6249.9|6247.1|6248.8|6246|52
1617788590000|2021-04-07 09:43:10|6248.9|6246.1|6248.5|6245.7|6248.9|6246.1|6247|6244.2|5
1617788600000|2021-04-07 09:43:20|6248.4|6245.6|6248.5|6245.7|6248.5|6245.7|6248.4|6245.6|1
1617788610000|2021-04-07 09:43:30|6248|6245.2|6248|6245.2|6248|6245.2|6248|6245.2|0
1617788620000|2021-04-07 09:43:40|6247.9|6245.1|6246.5|6243.7|6247.9|6245.1|6246.2|6243.4|4
1617788630000|2021-04-07 09:43:50|6246.2|6243.4|6246.5|6243.7|6246.5|6243.7|6246.2|6243.4|0
1617788640000|2021-04-07 09:44:00|6246.1|6243.3|6244.5|6241.7|6246.1|6243.3|6244.5|6241.7|41
1617788650000|2021-04-07 09:44:10|6244|6241.2|6245|6242.2|6245|6242.2|6244|6241.2|3
1617788660000|2021-04-07 09:44:20|6245.3|6242.5|6248|6245.2|6248.4|6245.6|6245.3|6242.5|125
1617788670000|2021-04-07 09:44:30|6248.2|6245.4|6249|6246.2|6249.5|6246.7|6248.2|6245.4|26
1617788680000|2021-04-07 09:44:40|6249.4|6246.6|6250|6247.2|6250|6247.2|6249|6246.2|27
1617788690000|2021-04-07 09:44:50|6250.3|6247.5|6252|6249.2|6252|6249.2|6250.3|6247.5|18
1617788700000|2021-04-07 09:45:00|6252.2|6249.4|6251.9|6249.1|6253|6250.2|6251.9|6249.1|52
1617788710000|2021-04-07 09:45:10|6251|6248.2|6251|6248.2|6251|6248.2|6250.4|6247.6|24
1617788720000|2021-04-07 09:45:20|6250.9|6248.1|6251|6248.2|6251|6248.2|6250.8|6248|3
1617788730000|2021-04-07 09:45:30|6251.4|6248.6|6251|6248.2|6251.4|6248.6|6250.9|6248.1|25
1617788740000|2021-04-07 09:45:40|6250.9|6248.1|6252.9|6250.1|6252.9|6250.1|6250|6247.2|66
1617788750000|2021-04-07 09:45:50|6252.4|6249.6|6251.4|6248.6|6252.4|6249.6|6251|6248.2|4
1617788760000|2021-04-07 09:46:00|6251.5|6248.7|6251.4|6248.6|6251.5|6248.7|6251|6248.2|2
1617788770000|2021-04-07 09:46:10|6250.9|6248.1|6250|6247.2|6251|6248.2|6250|6247.2|7
1617788780000|2021-04-07 09:46:20|6251|6248.2|6251.4|6248.6|6251.4|6248.6|6251|6248.2|4
1617788790000|2021-04-07 09:46:30|6251|6248.2|6251.5|6248.7|6252.8|6250|6251|6248.2|47
1617788800000|2021-04-07 09:46:40|6251.2|6248.4|6249.2|6246.4|6251.2|6248.4|6249.2|6246.4|2
1617788810000|2021-04-07 09:46:50|6248.5|6245.7|6250|6247.2|6250.4|6247.6|6248.5|6245.7|17
1617788820000|2021-04-07 09:47:00|6250.4|6247.6|6251|6248.2|6251.9|6249.1|6250|6247.2|57
1617788830000|2021-04-07 09:47:10|6250.5|6247.7|6250.4|6247.6|6250.5|6247.7|6250|6247.2|5
1617788840000|2021-04-07 09:47:20|6252.9|6250.1|6253.5|6250.7|6253.9|6251.1|6252.9|6250.1|85
1617788850000|2021-04-07 09:47:30|6253.4|6250.6|6253.2|6250.4|6253.4|6250.6|6252|6249.2|42
1617788860000|2021-04-07 09:47:40|6253|6250.2|6251|6248.2|6253|6250.2|6250.4|6247.6|10
1617788880000|2021-04-07 09:48:00|6251.5|6248.7|6253|6250.2|6253|6250.2|6251.5|6248.7|6
1617788890000|2021-04-07 09:48:10|6252.9|6250.1|6254.5|6251.7|6254.5|6251.7|6252.9|6250.1|10
1617788900000|2021-04-07 09:48:20|6255|6252.2|6254|6251.2|6255|6252.2|6254|6251.2|4
1617788910000|2021-04-07 09:48:30|6254.5|6251.7|6254|6251.2|6255|6252.2|6254|6251.2|2
1617788920000|2021-04-07 09:48:40|6254.5|6251.7|6253|6250.2|6254.5|6251.7|6253|6250.2|6
1617788940000|2021-04-07 09:49:00|6253.9|6251.1|6253.9|6251.1|6253.9|6251.1|6253.9|6251.1|3
1617788950000|2021-04-07 09:49:10|6254|6251.2|6254|6251.2|6254.9|6252.1|6254|6251.2|3
1617788960000|2021-04-07 09:49:20|6254.4|6251.6|6254|6251.2|6254.4|6251.6|6254|6251.2|5
1617788970000|2021-04-07 09:49:30|6253.3|6250.5|6254|6251.2|6254|6251.2|6253|6250.2|4
1617788980000|2021-04-07 09:49:40|6253|6250.2|6253|6250.2|6253|6250.2|6253|6250.2|27
1617788990000|2021-04-07 09:49:50|6251.9|6249.1|6249.7|6246.9|6251.9|6249.1|6249|6246.2|22
1617789000000|2021-04-07 09:50:00|6250|6247.2|6249|6246.2|6250|6247.2|6249|6246.2|23
1617789010000|2021-04-07 09:50:10|6248.9|6246.1|6246.5|6243.7|6248.9|6246.1|6245.7|6242.9|105
1617789020000|2021-04-07 09:50:20|6246|6243.2|6245.7|6242.9|6246|6243.2|6244.5|6241.7|7
1617789030000|2021-04-07 09:50:30|6245.5|6242.7|6249|6246.2|6249.4|6246.6|6245.5|6242.7|21
1617789040000|2021-04-07 09:50:40|6248.5|6245.7|6251|6248.2|6252|6249.2|6248|6245.2|142
1617789050000|2021-04-07 09:50:50|6251.7|6248.9|6251.4|6248.6|6252|6249.2|6251|6248.2|7
1617789060000|2021-04-07 09:51:00|6251.7|6248.9|6253.9|6251.1|6253.9|6251.1|6251.7|6248.9|4
1617789070000|2021-04-07 09:51:10|6254|6251.2|6252.5|6249.7|6254|6251.2|6252|6249.2|30
1617789080000|2021-04-07 09:51:20|6252|6249.2|6256|6253.2|6256|6253.2|6252|6249.2|19
1617789090000|2021-04-07 09:51:30|6255.5|6252.7|6255|6252.2|6255.5|6252.7|6255|6252.2|3
1617789100000|2021-04-07 09:51:40|||||||||2
1617789110000|2021-04-07 09:51:50|6254.7|6251.9|6254|6251.2|6254.7|6251.9|6254|6251.2|5
1617789120000|2021-04-07 09:52:00|6253.7|6250.9|6253.5|6250.7|6254|6251.2|6252.5|6249.7|37
1617789130000|2021-04-07 09:52:10|6253|6250.2|6253.5|6250.7|6253.5|6250.7|6252.7|6249.9|1
1617789140000|2021-04-07 09:52:20|6252|6249.2|6252|6249.2|6252.5|6249.7|6252|6249.2|1
1617789150000|2021-04-07 09:52:30|6252.5|6249.7|6251.7|6248.9|6252.7|6249.9|6251.7|6248.9|1
1617789160000|2021-04-07 09:52:40|||||||||1
1617789170000|2021-04-07 09:52:50|6252|6249.2|6252.5|6249.7|6252.5|6249.7|6252|6249.2|6
1617789180000|2021-04-07 09:53:00|6252.7|6249.9|6251.7|6248.9|6252.7|6249.9|6251.7|6248.9|1
1617789190000|2021-04-07 09:53:10|6253|6250.2|6252.9|6250.1|6253|6250.2|6252.9|6250.1|4
1617789200000|2021-04-07 09:53:20|6252.2|6249.4|6252.2|6249.4|6252.5|6249.7|6251.7|6248.9|13
1617789210000|2021-04-07 09:53:30|6252.5|6249.7|6252.9|6250.1|6252.9|6250.1|6252.5|6249.7|0
1617789220000|2021-04-07 09:53:40|6253.9|6251.1|6253.9|6251.1|6253.9|6251.1|6253.9|6251.1|2
1617789230000|2021-04-07 09:53:50|6253.7|6250.9|6253.4|6250.6|6253.7|6250.9|6253.4|6250.6|3
1617789240000|2021-04-07 09:54:00|6253|6250.2|6250.9|6248.1|6253|6250.2|6250.9|6248.1|20
1617789250000|2021-04-07 09:54:10|6251|6248.2|6251|6248.2|6251|6248.2|6251|6248.2|8
1617789260000|2021-04-07 09:54:20|||||||||4
1617789270000|2021-04-07 09:54:30|6250.9|6248.1|6250.9|6248.1|6250.9|6248.1|6250.9|6248.1|1
1617789280000|2021-04-07 09:54:40|||||||||4
1617789290000|2021-04-07 09:54:50|6251|6248.2|6250.9|6248.1|6251|6248.2|6250.9|6248.1|39
1617789300000|2021-04-07 09:55:00|6248.9|6246.1|6249|6246.2|6249|6246.2|6248.4|6245.6|40
1617789310000|2021-04-07 09:55:10|6248.7|6245.9|6248.7|6245.9|6249|6246.2|6248.4|6245.6|53
1617789320000|2021-04-07 09:55:20|6249.4|6246.6|6249.5|6246.7|6249.9|6247.1|6249|6246.2|12
1617789330000|2021-04-07 09:55:30|6249.4|6246.6|6249|6246.2|6249.4|6246.6|6249|6246.2|1
1617789340000|2021-04-07 09:55:40|6249.5|6246.7|6249.5|6246.7|6249.5|6246.7|6249|6246.2|0
1617789350000|2021-04-07 09:55:50|6250.2|6247.4|6251.7|6248.9|6251.7|6248.9|6250.2|6247.4|11
1617789360000|2021-04-07 09:56:00|6251|6248.2|6251.4|6248.6|6251.4|6248.6|6249.7|6246.9|3
1617789370000|2021-04-07 09:56:10|6252.5|6249.7|6253.7|6250.9|6254|6251.2|6252.5|6249.7|153
1617789380000|2021-04-07 09:56:20|6253.4|6250.6|6253|6250.2|6253.5|6250.7|6253|6250.2|22
1617789390000|2021-04-07 09:56:30|6254|6251.2|6254.5|6251.7|6254.5|6251.7|6254|6251.2|4
1617789400000|2021-04-07 09:56:40|6255|6252.2|6257|6254.2|6257|6254.2|6255|6252.2|183
1617789410000|2021-04-07 09:56:50|6256.7|6253.9|6257.9|6255.1|6258|6255.2|6256.7|6253.9|94
1617789420000|2021-04-07 09:57:00|6258|6255.2|6256.4|6253.6|6259.5|6256.7|6255|6252.2|144
1617789430000|2021-04-07 09:57:10|6255.9|6253.1|6254|6251.2|6256|6253.2|6252.7|6249.9|17
1617789440000|2021-04-07 09:57:20|6253.7|6250.9|6253.5|6250.7|6255|6252.2|6253|6250.2|51
1617789450000|2021-04-07 09:57:30|6253.7|6250.9|6252|6249.2|6253.7|6250.9|6252|6249.2|2
1617789460000|2021-04-07 09:57:40|6251|6248.2|6251|6248.2|6251|6248.2|6251|6248.2|12
1617789470000|2021-04-07 09:57:50|6250.3|6247.5|6251.5|6248.7|6251.5|6248.7|6249|6246.2|20
1617789480000|2021-04-07 09:58:00|6251.7|6248.9|6250|6247.2|6251.7|6248.9|6248.5|6245.7|29
1617789490000|2021-04-07 09:58:10|6249.5|6246.7|6249|6246.2|6249.5|6246.7|6249|6246.2|2
1617789500000|2021-04-07 09:58:20|6248.7|6245.9|6247.7|6244.9|6249|6246.2|6247.7|6244.9|13
1617789510000|2021-04-07 09:58:30|6247|6244.2|6245.7|6242.9|6247|6244.2|6245|6241.8|23
1617789520000|2021-04-07 09:58:40|6244.5|6241.7|6245.5|6242.7|6245.5|6242.7|6244.5|6241.7|7
1617789530000|2021-04-07 09:58:50|6245.7|6242.9|6245.2|6242.4|6247|6244.2|6245.2|6242.4|28
1617789540000|2021-04-07 09:59:00|6244.8|6242|6245|6242.2|6245.4|6242.6|6243.5|6240.7|13
1617789550000|2021-04-07 09:59:10|6244.7|6241.9|6244.7|6241.9|6244.7|6241.9|6244.7|6241.9|0
1617789560000|2021-04-07 09:59:20|6245|6242.2|6246|6243.2|6246|6243.2|6245|6242.2|2
1617789570000|2021-04-07 09:59:30|6246.2|6243.4|6244|6241.2|6246.2|6243.4|6244|6241.2|3
1617789580000|2021-04-07 09:59:40|6244.2|6241.4|6246|6243.2|6246|6243.2|6244.2|6241.4|7
1617789590000|2021-04-07 09:59:50|6247.5|6244.7|6250.2|6247.4|6250.7|6247.9|6247.5|6244.7|92
1617789600000|2021-04-07 10:00:00|6250|6247.2|6250.5|6247.7|6251|6248.2|6249.2|6246.4|3
1617789610000|2021-04-07 10:00:10|6249.7|6246.9|6249.5|6246.7|6249.7|6246.9|6249.5|6246.7|0
1617789620000|2021-04-07 10:00:20|6250|6247.2|6250.7|6247.9|6251|6248.2|6249.7|6246.9|3
1617789630000|2021-04-07 10:00:30|6250.5|6247.7|6250|6247.2|6251|6248.2|6249|6246.2|10
1617789640000|2021-04-07 10:00:40|6250.4|6247.6|6252.9|6250.1|6253|6250.2|6250.4|6247.6|55
1617789650000|2021-04-07 10:00:50|6253|6250.2|6251|6248.2|6253|6250.2|6251|6248.2|2
1617789660000|2021-04-07 10:01:00|6251.4|6248.6|6252|6249.2|6252|6249.2|6250|6247.2|17
1617789670000|2021-04-07 10:01:10|6253|6250.2|6253.7|6250.9|6254|6251.2|6252.5|6249.7|10
1617789680000|2021-04-07 10:01:20|6255|6252.2|6254.5|6251.7|6255.4|6252.6|6254.5|6251.7|16
1617789690000|2021-04-07 10:01:30|6254.7|6251.9|6255.4|6252.6|6256.4|6253.6|6254.7|6251.9|33
1617789700000|2021-04-07 10:01:40|6255.9|6253.1|6258.7|6255.9|6259.1|6256.3|6255.9|6253.1|7
1617789710000|2021-04-07 10:01:50|6259|6256.2|6262.4|6259.6|6263.9|6261.1|6259|6256.2|308
1617789720000|2021-04-07 10:02:00|6262|6259.2|6263.4|6260.6|6263.7|6260.9|6261.7|6258.9|10
1617789730000|2021-04-07 10:02:10|6263.7|6260.9|6266.7|6263.9|6266.7|6263.9|6263.7|6260.9|53
1617789740000|2021-04-07 10:02:20|6266.4|6263.6|6264.9|6262.1|6266.7|6263.9|6264.9|6262.1|13
1617789750000|2021-04-07 10:02:30|6265.2|6262.4|6264.9|6262.1|6265.2|6262.4|6264.9|6262.1|0
1617789760000|2021-04-07 10:02:40|6265.2|6262.4|6265.4|6262.6|6265.7|6262.9|6265.2|6262.4|5
1617789770000|2021-04-07 10:02:50|6264.7|6261.9|6263.7|6260.9|6264.7|6261.9|6263.7|6260.9|16
1617789780000|2021-04-07 10:03:00|6263.9|6261.1|6281.1|6278.3|6281.1|6278.3|6263.9|6261.1|283
1617789790000|2021-04-07 10:03:10|6280.7|6277.9|6282.1|6279.3|6282.7|6279.9|6277.7|6274.9|203
1617789800000|2021-04-07 10:03:20|6281.7|6278.9|6281.7|6278.9|6282.1|6279.3|6279.2|6276.4|121
1617789810000|2021-04-07 10:03:30|6284.9|6282.1|6285.4|6282.6|6286.7|6283.9|6284.9|6282.1|129
1617789820000|2021-04-07 10:03:40|6285.7|6282.9|6286.7|6283.9|6287.7|6284.9|6285.7|6282.5|127
1617789830000|2021-04-07 10:03:50|6286.5|6283.7|6285.7|6282.9|6286.7|6283.9|6285.4|6282.6|89
1617789840000|2021-04-07 10:04:00|6286.1|6283.3|6286.5|6283.7|6288.2|6285.4|6286.1|6283.3|608
1617789850000|2021-04-07 10:04:10|6287.6|6284.8|6289.5|6286.7|6290|6287.2|6287.6|6284.8|23
1617789860000|2021-04-07 10:04:20|6289|6286.2|6290.1|6287.3|6290.5|6287.7|6288.5|6285.7|15
1617789870000|2021-04-07 10:04:30|6290|6287.2|6289.3|6286.5|6290.1|6287.3|6289|6286.2|9
1617789880000|2021-04-07 10:04:40|6289.8|6287|6288.6|6285.8|6289.8|6287|6288.5|6285.7|17
1617789890000|2021-04-07 10:04:50|6289.3|6286.5|6289.1|6286.3|6289.5|6286.7|6288.5|6285.7|74
1617789900000|2021-04-07 10:05:00|6289.3|6286.5|6289.5|6286.7|6290.5|6287.7|6289.1|6286.3|37
1617789910000|2021-04-07 10:05:10|6290|6287.2|6299.1|6296.3|6299.5|6296.7|6290|6287.2|315
1617789920000|2021-04-07 10:05:20|6299.5|6296.7|6301|6298.2|6305.5|6302.7|6298.1|6295.3|206
1617789930000|2021-04-07 10:05:30|6301.1|6298.3|6298.7|6295.9|6301.1|6298.3|6298.4|6295.6|61
1617789940000|2021-04-07 10:05:40|6299.5|6296.7|6304.7|6301.9|6305.5|6302.7|6298.2|6294.6|154
1617789950000|2021-04-07 10:05:50|6306.2|6303.4|6303.8|6301|6308|6305.2|6303.6|6300.8|80
1617789960000|2021-04-07 10:06:00|6304|6301.2|6300.7|6297.9|6304.6|6301.8|6300.2|6297.4|37
1617789970000|2021-04-07 10:06:10|6300.9|6298.1|6299.7|6296.9|6301.6|6298.8|6296.7|6293.9|132
1617789980000|2021-04-07 10:06:20|6299.5|6296.7|6295.6|6292.8|6299.5|6296.7|6295.2|6292.4|31
1617789990000|2021-04-07 10:06:30|6295.7|6292.9|6297.7|6294.9|6297.7|6294.9|6295.7|6292.9|2
1617790000000|2021-04-07 10:06:40|6297.4|6294.6|6300.1|6297.3|6300.5|6297.7|6296.7|6293.9|13
1617790010000|2021-04-07 10:06:50|6299.5|6296.7|6295.1|6292.3|6299.5|6296.7|6294.7|6291.9|72
1617790020000|2021-04-07 10:07:00|6294.7|6291.9|6296.1|6293.3|6296.5|6293.7|6294.7|6291.9|42
1617790030000|2021-04-07 10:07:10|6295.7|6292.9|6295.1|6292.3|6295.7|6292.9|6295.1|6292.3|24
1617790040000|2021-04-07 10:07:20|6295.5|6292.7|6296.5|6293.7|6296.5|6293.7|6295.1|6292.3|21
1617790050000|2021-04-07 10:07:30|6296.1|6293.3|6295.1|6292.3|6296.1|6293.3|6295.1|6292.3|9
1617790060000|2021-04-07 10:07:40|6295.4|6292.6|6299.2|6296.4|6299.7|6296.9|6295.4|6292.6|69
1617790070000|2021-04-07 10:07:50|6299.7|6296.9|6299.1|6296.3|6299.7|6296.9|6298.4|6295.6|3
1617790080000|2021-04-07 10:08:00|6299.7|6296.9|6305.7|6302.9|6306.7|6303.9|6299.7|6296.9|112
1617790090000|2021-04-07 10:08:10|6306.7|6303.9|6310.5|6307.7|6316.5|6313.7|6305.7|6302.9|194
1617790100000|2021-04-07 10:08:20|6310.8|6308|6310.1|6307.3|6311.6|6308.8|6308.1|6305.3|166
1617790110000|2021-04-07 10:08:30|6309.1|6306.3|6309.1|6306.3|6311.5|6308.7|6308.5|6305.7|217
1617790120000|2021-04-07 10:08:40|6309.5|6306.7|6310|6307.2|6310.5|6307.7|6309.1|6306.3|31
1617790130000|2021-04-07 10:08:50|6310.5|6307.7|6311.1|6308.3|6311.5|6308.7|6310.1|6307.3|28
1617790140000|2021-04-07 10:09:00|6310.6|6307.8|6310.1|6307.3|6311.6|6308.8|6309.5|6306.7|192
1617790150000|2021-04-07 10:09:10|6309.6|6306.8|6308.3|6305.5|6310.1|6307.3|6307.6|6304.8|89
1617790160000|2021-04-07 10:09:20|6308.5|6305.7|6305.5|6302.7|6309.1|6306.3|6305.5|6302.7|65
1617790170000|2021-04-07 10:09:30|6305.1|6302.3|6305.1|6302.3|6306|6303.2|6305.1|6302.3|16
1617790180000|2021-04-07 10:09:40|6305.5|6302.7|6306.1|6303.3|6306.5|6303.7|6303.1|6300.3|24
1617790190000|2021-04-07 10:09:50|6306|6303.2|6306.5|6303.7|6307.5|6304.7|6306|6303.2|36
1617790200000|2021-04-07 10:10:00|6306.6|6303.8|6310.8|6308|6310.8|6308|6306.6|6303.8|28
1617790210000|2021-04-07 10:10:10|6311.5|6308.7|6316.1|6313.3|6316.1|6313.3|6311.5|6308.7|44
1617790220000|2021-04-07 10:10:20|6316.5|6313.7|6315.7|6312.9|6321.3|6318.5|6315.5|6312.7|399
1617790230000|2021-04-07 10:10:30|6315.5|6312.7|6315.1|6312.3|6317.5|6314.7|6314.5|6311.7|42
1617790240000|2021-04-07 10:10:40|6315.5|6312.7|6316.6|6313.8|6318.1|6315.3|6313.5|6310.7|87
1617790250000|2021-04-07 10:10:50|6316.5|6313.7|6316.2|6313.4|6320.5|6317.7|6315.5|6312.7|28
1617790260000|2021-04-07 10:11:00|6316.1|6313.3|6316.5|6313.7|6319|6316.2|6315.1|6312.3|18
1617790270000|2021-04-07 10:11:10|6315.5|6312.7|6320.1|6317.3|6320.1|6317.3|6315.1|6312.3|109
1617790280000|2021-04-07 10:11:20|6320.5|6317.7|6319|6316.2|6320.5|6317.7|6319|6316.2|9
1617790290000|2021-04-07 10:11:30|6319.1|6316.3|6315.1|6312.3|6320.5|6317.7|6315.1|6312.3|131
1617790300000|2021-04-07 10:11:40|6315.4|6312.6|6317.6|6314.8|6318.5|6315.7|6315.4|6312.6|34
1617790310000|2021-04-07 10:11:50|6317.5|6314.7|6320.5|6317.7|6321.5|6318.7|6316.7|6313.9|35
1617790320000|2021-04-07 10:12:00|6320.8|6318|6319.1|6316.3|6321.5|6318.7|6319.1|6316.3|24
1617790330000|2021-04-07 10:12:10|6319.5|6316.7|6322.1|6319.3|6322.5|6319.7|6319.1|6316.3|29
1617790340000|2021-04-07 10:12:20|6321.5|6318.7|6322.5|6319.7|6326.5|6323.7|6321.1|6318.3|164
1617790350000|2021-04-07 10:12:30|6322.1|6319.3|6323.8|6321|6324.5|6321.7|6321|6318.2|24
1617790360000|2021-04-07 10:12:40|6323.5|6320.7|6324.4|6321.6|6325.2|6322.4|6323.4|6320.6|63
1617790370000|2021-04-07 10:12:50|6324.3|6321.5|6327.1|6324.3|6327.4|6324.6|6323.4|6320.6|77
1617790380000|2021-04-07 10:13:00|6326.9|6324.1|6326.4|6323.6|6328.1|6325.3|6324.4|6321.6|79
1617790390000|2021-04-07 10:13:10|6326.3|6323.5|6326.9|6324.1|6327.1|6324.3|6325.4|6322.6|22
1617790400000|2021-04-07 10:13:20|6327.4|6324.6|6324.1|6321.3|6327.4|6324.6|6324.1|6321.3|38
1617790410000|2021-04-07 10:13:30|6323.4|6320.6|6325.3|6322.5|6325.3|6322.5|6322.4|6319.6|244
1617790420000|2021-04-07 10:13:40|6325.2|6322.4|6327.2|6324.4|6327.3|6324.5|6324.8|6322|29
1617790430000|2021-04-07 10:13:50|6326.4|6323.6|6324.8|6322|6326.8|6324|6324.2|6321.4|16
1617790440000|2021-04-07 10:14:00|6325.2|6322.4|6327.4|6324.6|6329.2|6326.4|6325.2|6322.4|32
1617790450000|2021-04-07 10:14:10|6327.3|6324.5|6324.3|6321.5|6327.3|6324.5|6324.3|6321.5|30
1617790460000|2021-04-07 10:14:20|6324.2|6321.4|6321.8|6319|6325.2|6322.4|6321.8|6319|20
1617790470000|2021-04-07 10:14:30|6322.3|6319.5|6325.2|6322.4|6325.8|6323|6322.3|6319.5|27
1617790480000|2021-04-07 10:14:40|||||||||50
1617790490000|2021-04-07 10:14:50|6325.3|6322.5|6326.3|6323.5|6326.3|6323.5|6324.3|6321.5|52
1617790500000|2021-04-07 10:15:00|6326.4|6323.6|6326.3|6323.5|6328.8|6326|6326.3|6323.5|18
1617790510000|2021-04-07 10:15:10|6326.8|6324|6326.8|6324|6327.2|6324.4|6326.3|6323.5|8
1617790520000|2021-04-07 10:15:20|6327.2|6324.4|6328.3|6325.5|6332.2|6329.4|6327.2|6324.4|202
1617790530000|2021-04-07 10:15:30|6328|6325.2|6329.2|6326.4|6329.7|6326.9|6327.3|6324.5|64
1617790540000|2021-04-07 10:15:40|6329.8|6327|6326.8|6324|6329.8|6327|6326.8|6324|13
1617790550000|2021-04-07 10:15:50|6326.4|6323.6|6324.8|6322|6326.4|6323.6|6324.3|6321.5|71
1617790560000|2021-04-07 10:16:00|6324.2|6321.4|6323.2|6320.4|6325.7|6322.9|6322.8|6320|61
1617790570000|2021-04-07 10:16:10|6322.8|6320|6323.2|6320.4|6323.2|6320.4|6321.8|6319|29
1617790580000|2021-04-07 10:16:20|6322.8|6320|6324.8|6322|6326.2|6323.4|6322.8|6320|34
1617790590000|2021-04-07 10:16:30|6325.2|6322.4|6323.2|6320.4|6325.8|6323|6323.2|6320.4|12
1617790600000|2021-04-07 10:16:40|6323.3|6320.5|6323.2|6320.4|6324.2|6321.4|6323.2|6320.4|16
1617790610000|2021-04-07 10:16:50|6323.3|6320.5|6323|6320.2|6324.2|6321.4|6322.4|6319.6|64
1617790620000|2021-04-07 10:17:00|6323.2|6320.4|6323.2|6320.4|6323.2|6320.4|6321.3|6318.5|58
1617790630000|2021-04-07 10:17:10|6323|6320.2|6323.2|6320.4|6323.2|6320.4|6323|6320.2|34
1617790640000|2021-04-07 10:17:20|6322.7|6319.9|6323.2|6320.4|6324.2|6321.4|6322.2|6319.4|38
1617790650000|2021-04-07 10:17:30|6323.4|6320.6|6325.2|6322.4|6325.2|6322.4|6323.4|6320.6|14
1617790660000|2021-04-07 10:17:40|6325.3|6322.5|6323.8|6321|6325.3|6322.5|6323.7|6320.9|7
1617790670000|2021-04-07 10:17:50|6323.3|6320.5|6324.2|6321.4|6324.5|6321.7|6323.3|6320.5|10
1617790680000|2021-04-07 10:18:00|6324.8|6322|6326.5|6323.7|6326.7|6323.9|6324.8|6322|25
1617790690000|2021-04-07 10:18:10|6326.7|6323.9|6324.2|6321.4|6326.7|6323.9|6323.8|6321|132
1617790700000|2021-04-07 10:18:20|6324.4|6321.6|6323.4|6320.6|6324.4|6321.6|6323.4|6320.6|15
1617790710000|2021-04-07 10:18:30|6323.3|6320.5|6322.8|6320|6323.8|6321|6322.4|6319.6|62
1617790720000|2021-04-07 10:18:40|6323.4|6320.6|6323.3|6320.5|6323.4|6320.6|6322.4|6319.6|67
1617790730000|2021-04-07 10:18:50|6323.4|6320.6|6323.3|6320.5|6323.4|6320.6|6323.3|6320.5|26
1617790740000|2021-04-07 10:19:00|6322.9|6320.1|6321.4|6318.6|6322.9|6320.1|6321.4|6318.6|17
1617790750000|2021-04-07 10:19:10|6320.7|6317.9|6317.8|6315|6320.7|6317.9|6317.3|6314.5|53
1617790760000|2021-04-07 10:19:20|6317.5|6314.7|6317.4|6314.6|6318.4|6315.6|6316.4|6313.6|9
1617790770000|2021-04-07 10:19:30|6317.8|6315|6318.3|6315.5|6318.4|6315.6|6317.8|6315|37
1617790780000|2021-04-07 10:19:40|6318.4|6315.6|6318.8|6316|6319.4|6316.6|6318.4|6315.6|2
1617790790000|2021-04-07 10:19:50|6318.4|6315.6|6318.4|6315.6|6318.9|6316.1|6318.4|6315.6|7
1617790800000|2021-04-07 10:20:00|6318.8|6316|6318.9|6316.1|6319.4|6316.6|6317.4|6314.6|19
1617790810000|2021-04-07 10:20:10|6318.2|6315.4|6317.4|6314.6|6318.4|6315.6|6317.4|6314.6|44
1617790820000|2021-04-07 10:20:20|6317.6|6314.8|6317.4|6314.6|6318.4|6315.6|6317.4|6314.6|5
1617790830000|2021-04-07 10:20:30|6316.4|6313.6|6316.3|6313.5|6317.3|6314.5|6315.9|6313.1|15
1617790840000|2021-04-07 10:20:40|6315.9|6313.1|6315.4|6312.6|6316.4|6313.6|6313.9|6311.1|271
1617790850000|2021-04-07 10:20:50|6315.6|6312.8|6317.4|6314.6|6317.4|6314.6|6315.6|6312.8|42
1617790860000|2021-04-07 10:21:00|6317.1|6314.3|6317.9|6315.1|6317.9|6315.1|6317.1|6314.3|7
1617790870000|2021-04-07 10:21:10|6317.8|6315|6318.3|6315.5|6318.3|6315.5|6317.8|6315|0
1617790880000|2021-04-07 10:21:20|6318.2|6315.4|6317.4|6314.6|6318.2|6315.4|6317.4|6314.6|60
1617790890000|2021-04-07 10:21:30|6317.8|6315|6316.4|6313.6|6317.8|6315|6316.4|6313.6|11
1617790900000|2021-04-07 10:21:40|||||||||3
1617790920000|2021-04-07 10:22:00|6316.8|6314|6317.4|6314.6|6317.4|6314.6|6316.8|6314|22
1617790930000|2021-04-07 10:22:10|||||||||1
1617790940000|2021-04-07 10:22:20|6317.8|6315|6318.4|6315.6|6318.4|6315.6|6317.8|6315|13
1617790950000|2021-04-07 10:22:30|6318.9|6316.1|6321.4|6318.6|6321.4|6318.6|6318.1|6315.3|39
1617790960000|2021-04-07 10:22:40|6321.9|6319.1|6322.4|6319.6|6323.4|6320.6|6321.9|6319.1|16
1617790970000|2021-04-07 10:22:50|6321.9|6319.1|6321.8|6319|6321.9|6319.1|6321.4|6318.6|6
1617790980000|2021-04-07 10:23:00|6322.1|6319.3|6323.4|6320.6|6323.4|6320.6|6322.1|6319.3|3
1617790990000|2021-04-07 10:23:10|6322.4|6319.6|6322.4|6319.6|6323.2|6320.4|6322.4|6319.6|4
1617791000000|2021-04-07 10:23:20|6322.8|6320|6319.9|6317.1|6322.9|6320.1|6319.9|6317.1|112
1617791010000|2021-04-07 10:23:30|6319.4|6316.6|6320.4|6317.6|6320.4|6317.6|6319.4|6316.6|4
1617791020000|2021-04-07 10:23:40|6319.7|6316.9|6319.9|6317.1|6320.4|6317.6|6319.6|6316.8|9
1617791030000|2021-04-07 10:23:50|6318.4|6315.6|6317.1|6314.3|6319.4|6316.6|6316.4|6313.6|60
1617791040000|2021-04-07 10:24:00|6316.4|6313.6|6316.4|6313.6|6317.1|6314.3|6316.4|6313.6|72
1617791050000|2021-04-07 10:24:10|6316.9|6314.1|6318.8|6316|6318.8|6316|6316.9|6314.1|41
1617791060000|2021-04-07 10:24:20|6319.4|6316.6|6320.4|6317.6|6320.8|6318|6319.4|6316.6|29
1617791070000|2021-04-07 10:24:30|6320.8|6318|6319.8|6317|6320.8|6318|6319.8|6317|52
1617791090000|2021-04-07 10:24:50|6320.4|6317.6|6322.4|6319.6|6322.4|6319.6|6320.4|6317.6|8
1617791100000|2021-04-07 10:25:00|6322.1|6319.3|6320.4|6317.6|6322.1|6319.3|6320.2|6317.4|72
1617791110000|2021-04-07 10:25:10|6320.1|6317.3|6319.4|6316.6|6320.1|6317.3|6319.4|6316.6|7
1617791120000|2021-04-07 10:25:20|6318.1|6315.3|6317.4|6314.6|6318.1|6315.3|6317.4|6314.6|5
1617791130000|2021-04-07 10:25:30|||||||||1
1617791140000|2021-04-07 10:25:40|6318.4|6315.6|6317.8|6315|6318.4|6315.6|6317.8|6315|8
1617791150000|2021-04-07 10:25:50|6318.4|6315.6|6318.1|6315.3|6319.4|6316.6|6318.1|6315.3|3
1617791160000|2021-04-07 10:26:00|6318.3|6315.5|6318.7|6315.9|6319.4|6316.6|6318.3|6315.5|8
1617791170000|2021-04-07 10:26:10|6318.4|6315.6|6318.4|6315.6|6318.9|6316.1|6318.1|6315.3|2
1617791180000|2021-04-07 10:26:20|6318.7|6315.9|6319.4|6316.6|6320.2|6317.4|6318.7|6315.9|11
1617791190000|2021-04-07 10:26:30|6319.8|6317|6321.1|6318.3|6321.1|6318.3|6319.4|6316.6|1
1617791200000|2021-04-07 10:26:40|6321.3|6318.5|6321.1|6318.3|6322.4|6319.6|6320.9|6318.1|13
1617791210000|2021-04-07 10:26:50|6320.4|6317.6|6320.8|6318|6320.8|6318|6320.4|6317.6|3
1617791220000|2021-04-07 10:27:00|6321.4|6318.6|6321.4|6318.6|6321.4|6318.6|6321.4|6318.6|3
1617791230000|2021-04-07 10:27:10|6320.8|6318|6328.2|6325.4|6328.2|6325.4|6320.8|6318|283
1617791240000|2021-04-07 10:27:20|6328.5|6325.7|6328.7|6325.9|6329.2|6326.4|6328.3|6325.5|3
1617791250000|2021-04-07 10:27:30|6328.8|6326|6327.2|6324.4|6328.8|6326|6325.3|6322.5|125
1617791260000|2021-04-07 10:27:40|6327.8|6325|6327.8|6325|6329.2|6326.4|6327.3|6324.5|23
1617791270000|2021-04-07 10:27:50|6328|6325.2|6328.7|6325.9|6328.7|6325.9|6327.7|6324.9|7
1617791280000|2021-04-07 10:28:00|6328.8|6326|6328.7|6325.9|6329.2|6326.4|6328.3|6325.5|10
1617791290000|2021-04-07 10:28:10|6329.2|6326.4|6328.4|6325.6|6329.2|6326.4|6328.4|6325.6|4
1617791310000|2021-04-07 10:28:30|6328.3|6325.5|6328.8|6326|6329|6326.2|6328.3|6325.5|23
1617791320000|2021-04-07 10:28:40|6329.2|6326.4|6326.2|6323.4|6329.2|6326.4|6325.8|6323|70
1617791330000|2021-04-07 10:28:50|6325.8|6323|6325.8|6323|6325.8|6323|6325.3|6322.5|2
1617791340000|2021-04-07 10:29:00|6325.7|6322.9|6325.8|6323|6325.8|6323|6324.3|6321.5|14
1617791350000|2021-04-07 10:29:10|6325.3|6322.5|6326.7|6323.9|6326.7|6323.9|6325.3|6322.5|15
1617791360000|2021-04-07 10:29:20|6326.2|6323.4|6326.9|6324.1|6326.9|6324.1|6326.2|6323.4|12
1617791370000|2021-04-07 10:29:30|6327|6324.2|6326.2|6323.4|6327|6324.2|6325.7|6322.9|3
1617791390000|2021-04-07 10:29:50|6326.3|6323.5|6326.7|6323.9|6327|6324.2|6326.3|6323.5|2
1617791400000|2021-04-07 10:30:00|6327|6324.2|6330.2|6327.4|6330.2|6327.4|6327|6324.2|9
1617791410000|2021-04-07 10:30:10|6331|6328.2|6330.2|6327.4|6331.2|6328.4|6330.2|6327.4|114
1617791420000|2021-04-07 10:30:20|6329.8|6327|6327.3|6324.5|6329.8|6327|6327.3|6324.5|18
1617791430000|2021-04-07 10:30:30|6327.2|6324.4|6328.2|6325.4|6328.2|6325.4|6327.2|6324.4|11
1617791440000|2021-04-07 10:30:40|6329.2|6326.4|6329.8|6327|6330.8|6328|6328.2|6325.4|179
1617791450000|2021-04-07 10:30:50|6329.7|6326.9|6328.7|6325.9|6329.7|6326.9|6328.3|6325.5|26
1617791460000|2021-04-07 10:31:00|6328.8|6326|6329.4|6326.6|6329.4|6326.6|6328.8|6326|23
1617791470000|2021-04-07 10:31:10|6329.5|6326.7|6330.5|6327.7|6330.7|6327.9|6329.5|6326.7|2
1617791480000|2021-04-07 10:31:20|6330.8|6328|6330.7|6327.9|6331.2|6328.4|6330.7|6327.9|8
1617791490000|2021-04-07 10:31:30|6331.2|6328.4|6331.2|6328.4|6331.3|6328.5|6331.2|6328.4|14
1617791500000|2021-04-07 10:31:40|6331.3|6328.5|6335.2|6332.4|6336|6333.2|6331.2|6328.4|85
1617791510000|2021-04-07 10:31:50|6334.2|6331.4|6335.2|6332.4|6335.5|6332.7|6334|6331.2|35
1617791520000|2021-04-07 10:32:00|6334.3|6331.5|6334.2|6331.4|6334.9|6332.1|6334.2|6331.4|55
1617791530000|2021-04-07 10:32:10|6333.1|6330.3|6332.2|6329.4|6333.2|6330.4|6332.2|6329.4|13
1617791540000|2021-04-07 10:32:20|||||||||18
1617791550000|2021-04-07 10:32:30|6331.8|6329|6331.8|6329|6332.2|6329.4|6331.2|6328.4|38
1617791560000|2021-04-07 10:32:40|6332.2|6329.4|6331.7|6328.9|6332.2|6329.4|6331.2|6328.4|3
1617791570000|2021-04-07 10:32:50|6332.2|6329.4|6332.3|6329.5|6333.2|6330.4|6331.7|6328.9|8
1617791580000|2021-04-07 10:33:00|6332.2|6329.4|6333.2|6330.4|6333.2|6330.4|6332.2|6329.4|8
1617791590000|2021-04-07 10:33:10|6333.3|6330.5|6333.3|6330.5|6333.3|6330.5|6333.3|6330.5|0
1617791600000|2021-04-07 10:33:20|6332.9|6330.1|6331.3|6328.5|6332.9|6330.1|6331.3|6328.5|18
1617791610000|2021-04-07 10:33:30|||||||||24
1617791620000|2021-04-07 10:33:40|||||||||3
1617791630000|2021-04-07 10:33:50|6330.2|6327.4|6329.4|6326.6|6330.2|6327.4|6328.2|6325.4|51
1617791640000|2021-04-07 10:34:00|6329.3|6326.5|6329.3|6326.5|6330.2|6327.4|6329.3|6326.5|4
1617791650000|2021-04-07 10:34:10|6329.2|6326.4|6327.8|6325|6329.2|6326.4|6326.4|6323.6|19
1617791660000|2021-04-07 10:34:20|6328.2|6325.4|6328.2|6325.4|6328.2|6325.4|6328.2|6325.4|0
1617791670000|2021-04-07 10:34:30|6328.3|6325.5|6329.8|6327|6330.2|6327.4|6328.3|6325.5|13
1617791680000|2021-04-07 10:34:40|6329.3|6326.5|6328.8|6326|6329.3|6326.5|6328.8|6326|0
1617791690000|2021-04-07 10:34:50|6328.3|6325.5|6328.3|6325.5|6329.3|6326.5|6328.3|6325.5|13
1617791700000|2021-04-07 10:35:00|6328.6|6325.8|6328.3|6325.5|6329.3|6326.5|6328.3|6325.5|15
1617791710000|2021-04-07 10:35:10|6328.6|6325.8|6328.8|6326|6328.8|6326|6328.3|6325.5|3
1617791720000|2021-04-07 10:35:20|6328.4|6325.6|6329.8|6327|6329.8|6327|6328.3|6325.5|28
1617791730000|2021-04-07 10:35:30|6329.6|6326.8|6328.8|6326|6329.6|6326.8|6328.8|6326|5
1617791740000|2021-04-07 10:35:40|6328.3|6325.5|6328.3|6325.5|6328.3|6325.5|6328.3|6325.5|2
1617791750000|2021-04-07 10:35:50|6329.3|6326.5|6328.3|6325.5|6329.6|6326.8|6328.3|6325.5|6
1617791760000|2021-04-07 10:36:00|6327.4|6324.6|6321.1|6318.3|6327.4|6324.6|6320.6|6317.8|73
1617791770000|2021-04-07 10:36:10|6321.3|6318.5|6320.8|6318|6321.3|6318.5|6320.1|6317.3|40
1617791780000|2021-04-07 10:36:20|6321.1|6318.3|6322.1|6319.3|6322.1|6319.3|6321.1|6318.3|23
1617791790000|2021-04-07 10:36:30|6322.9|6320.1|6323.1|6320.3|6324.5|6321.7|6319.6|6316.8|85
1617791800000|2021-04-07 10:36:40|6323.5|6320.7|6323.5|6320.7|6323.5|6320.7|6322.5|6319.7|6
1617791810000|2021-04-07 10:36:50|6323.1|6320.3|6321.1|6318.3|6323.8|6321|6320.8|6318|35
1617791820000|2021-04-07 10:37:00|6322|6319.2|6322.6|6319.8|6324.1|6321.3|6322|6319.2|79
1617791830000|2021-04-07 10:37:10|6323.1|6320.3|6323.1|6320.3|6324.1|6321.3|6321.6|6318.8|41
1617791840000|2021-04-07 10:37:20|||||||||3
1617791850000|2021-04-07 10:37:30|6323.8|6321|6324.6|6321.8|6324.6|6321.8|6323.8|6321|4
1617791860000|2021-04-07 10:37:40|6324.5|6321.7|6325.1|6322.3|6327|6324.2|6324.5|6321.7|19
1617791870000|2021-04-07 10:37:50|6324.6|6321.8|6325.1|6322.3|6325.1|6322.3|6324.6|6321.8|7
1617791880000|2021-04-07 10:38:00|6325.9|6323.1|6322.8|6320|6327|6324.2|6322.1|6319.3|23
1617791890000|2021-04-07 10:38:10|6323.1|6320.3|6322.8|6320|6323.1|6320.3|6322.8|6320|4
1617791900000|2021-04-07 10:38:20|6322.6|6319.8|6322.1|6319.3|6322.8|6320|6322.1|6319.3|1
1617791910000|2021-04-07 10:38:30|6322.5|6319.7|6323.1|6320.3|6323.1|6320.3|6322.5|6319.7|0
1617791920000|2021-04-07 10:38:40|6322.9|6320.1|6321.6|6318.8|6322.9|6320.1|6320.3|6317.5|21
1617791930000|2021-04-07 10:38:50|6320.6|6317.8|6319.1|6316.3|6320.6|6317.8|6319.1|6316.3|20
1617791940000|2021-04-07 10:39:00|6317.8|6315|6318.5|6315.7|6318.5|6315.7|6317.8|6315|3
1617791950000|2021-04-07 10:39:10|6318.3|6315.5|6314.8|6312|6318.3|6315.5|6314.8|6310.9|92
1617791960000|2021-04-07 10:39:20|6315.1|6312.3|6317.8|6315|6318.1|6315.3|6315.1|6312.3|144
1617791970000|2021-04-07 10:39:30|6317.1|6314.3|6316.8|6314|6317.5|6314.7|6316.1|6313.3|27
1617791980000|2021-04-07 10:39:40|6317.3|6314.5|6318.3|6315.5|6318.3|6315.5|6317.3|6314.5|14
1617791990000|2021-04-07 10:39:50|6318.4|6315.6|6321.1|6318.3|6321.7|6318.8|6318.4|6315.6|8
1617792000000|2021-04-07 10:40:00|6321.3|6318.5|6324.8|6322|6325.8|6323|6321.3|6318.5|39
1617792010000|2021-04-07 10:40:10|6325.1|6322.3|6325.1|6322.3|6325.1|6322.3|6325.1|6322.3|1
1617792020000|2021-04-07 10:40:20|6324.8|6322|6328.5|6325.7|6330.1|6327.3|6324.8|6322|14
1617792030000|2021-04-07 10:40:30|6328.8|6326|6329.1|6326.3|6330.8|6328|6328.3|6325.5|32
1617792040000|2021-04-07 10:40:40|6330.1|6327.3|6330|6327.2|6330.1|6327.3|6329.1|6326.3|15
1617792050000|2021-04-07 10:40:50|6330.1|6327.3|6330|6327.2|6330.1|6327.3|6329.1|6326.3|5
1617792060000|2021-04-07 10:41:00|6329.6|6326.8|6329.1|6326.3|6330|6327.2|6329.1|6326.3|13
1617792070000|2021-04-07 10:41:10|6329.4|6326.6|6329.5|6326.7|6330.1|6327.3|6329.4|6326.6|9
1617792080000|2021-04-07 10:41:20|6329.3|6326.5|6331.4|6328.6|6332.1|6329.3|6329.3|6326.5|19
1617792090000|2021-04-07 10:41:30|6331.1|6328.3|6330.1|6327.3|6331.1|6328.3|6330.1|6327.3|2
1617792100000|2021-04-07 10:41:40|6330.3|6327.5|6325.5|6322.7|6331.1|6328.3|6325.1|6322.3|38
1617792110000|2021-04-07 10:41:50|6324.8|6322|6320.3|6317.5|6324.8|6322|6320.3|6317.5|76
1617792120000|2021-04-07 10:42:00|6320.4|6317.6|6319.8|6317|6321.1|6318.3|6319.8|6317|13
1617792130000|2021-04-07 10:42:10|6320.1|6317.3|6320.5|6317.7|6320.6|6317.8|6320.1|6317.3|0
1617792140000|2021-04-07 10:42:20|6320.1|6317.3|6320.6|6317.8|6320.6|6317.8|6320.1|6317.3|0
1617792150000|2021-04-07 10:42:30|6321|6318.2|6321.8|6319|6322.8|6320|6320.8|6318|8
1617792160000|2021-04-07 10:42:40|6322.5|6319.7|6322.5|6319.7|6323.1|6320.3|6322.4|6319.6|13
1617792170000|2021-04-07 10:42:50|6322.1|6319.3|6324.1|6321.3|6324.6|6321.8|6322.1|6319.3|9
1617792180000|2021-04-07 10:43:00|6323.1|6320.3|6322.8|6320|6323.6|6320.8|6322.8|6320|12
1617792190000|2021-04-07 10:43:10|6323.5|6320.7|6323.6|6320.8|6323.6|6320.8|6323.5|6320.7|0
1617792200000|2021-04-07 10:43:20|6324.1|6321.3|6323.6|6320.8|6324.1|6321.3|6323.1|6320.3|2
1617792210000|2021-04-07 10:43:30|6323.5|6320.7|6323.8|6321|6323.8|6321|6323.5|6320.7|1
1617792220000|2021-04-07 10:43:40|6323.1|6320.3|6322.1|6319.3|6323.5|6320.7|6322.1|6319|23
1617792230000|2021-04-07 10:43:50|6321.8|6319|6321.8|6319|6322.1|6319.3|6321.3|6318.5|1
1617792240000|2021-04-07 10:44:00|6321.4|6318.6|6321.3|6318.5|6321.4|6318.6|6321.3|6318.5|0
1617792250000|2021-04-07 10:44:10|6323.1|6320.3|6323.1|6320.3|6323.1|6320.3|6323.1|6320.3|3
1617792270000|2021-04-07 10:44:30|6322.3|6319.5|6322.1|6319.3|6323.1|6320.3|6322.1|6319.3|31
1617792280000|2021-04-07 10:44:40|6322.5|6319.7|6321.1|6318.3|6322.5|6319.7|6319.3|6316.5|117
1617792290000|2021-04-07 10:44:50|6320.8|6318|6321.5|6318.7|6321.8|6319|6320.8|6318|2
1617792300000|2021-04-07 10:45:00|6321.8|6319|6321.1|6318.3|6321.8|6319|6321.1|6318.3|1
1617792310000|2021-04-07 10:45:10|6320.8|6318|6320.3|6317.5|6320.8|6318|6320.1|6317.3|2
1617792320000|2021-04-07 10:45:20|6320.1|6317.3|6317.8|6315|6320.1|6317.3|6316.8|6314|75
1617792330000|2021-04-07 10:45:30|6318.1|6315.3|6319.1|6316.3|6319.1|6316.3|6318.1|6315.3|51
1617792340000|2021-04-07 10:45:40|6318.8|6316|6319.1|6316.3|6319.1|6316.3|6318.8|6316|3
1617792350000|2021-04-07 10:45:50|6318.4|6315.6|6316.3|6313.5|6318.4|6315.6|6316.3|6313.5|4
1617792360000|2021-04-07 10:46:00|6316.1|6313.3|6314.8|6312|6316.3|6313.5|6314.1|6311.3|38
1617792370000|2021-04-07 10:46:10|6314.6|6311.8|6315.6|6312.8|6316.1|6313.3|6314.6|6311.8|19
1617792380000|2021-04-07 10:46:20|6316.1|6313.3|6315.8|6313|6317.1|6314.3|6315.8|6313|10
1617792390000|2021-04-07 10:46:30|6314.9|6312.1|6316.4|6313.6|6316.4|6313.6|6314.9|6312.1|229
1617792400000|2021-04-07 10:46:40|6316.8|6314|6316.8|6314|6316.8|6314|6316.4|6313.6|4
1617792410000|2021-04-07 10:46:50|6317.4|6314.6|6317.8|6315|6317.8|6315|6317.4|6314.6|4
1617792420000|2021-04-07 10:47:00|6319.1|6316.3|6317.8|6315|6319.1|6316.3|6317.8|6315|37
1617792430000|2021-04-07 10:47:10|6318.1|6315.3|6318.8|6316|6318.8|6316|6318.1|6315.3|5
1617792440000|2021-04-07 10:47:20|6316.8|6314|6316.3|6313.5|6316.8|6314|6316.3|6313.5|11
1617792450000|2021-04-07 10:47:30|6316.4|6313.6|6313.8|6311|6316.4|6313.6|6313.8|6311|75
1617792460000|2021-04-07 10:47:40|6313.3|6310.5|6314.8|6312|6317|6313.6|6313.3|6310.5|132
1617792490000|2021-04-07 10:48:10|6314.4|6311.6|6311.9|6309.1|6314.4|6311.6|6310.4|6307.6|130
1617792500000|2021-04-07 10:48:20|6311.4|6308.6|6311.8|6309|6311.8|6309|6311.4|6308.6|2
1617792510000|2021-04-07 10:48:30|6312.4|6309.6|6306.9|6304.1|6312.4|6309.6|6306.9|6304.1|485
1617792520000|2021-04-07 10:48:40|6307.1|6304.3|6311.6|6308.8|6311.6|6308.8|6307.1|6304.3|28
1617792530000|2021-04-07 10:48:50|6312.1|6309.3|6314.3|6311.5|6314.8|6312|6312.1|6309.3|11
1617792540000|2021-04-07 10:49:00|6314.6|6311.8|6316.8|6314|6317.1|6314.3|6314.6|6311.8|27
1617792550000|2021-04-07 10:49:10|6316.6|6313.8|6313.4|6310.6|6316.6|6313.8|6312.3|6309.5|98
1617792560000|2021-04-07 10:49:20|6314.4|6311.6|6314.9|6312.1|6314.9|6312.1|6314.4|6311.6|42
1617792570000|2021-04-07 10:49:30|6315.3|6312.5|6316.4|6313.6|6316.8|6314|6315.3|6312.5|1
1617792580000|2021-04-07 10:49:40|6316.1|6313.3|6317.3|6314.5|6317.3|6314.5|6313.9|6311.1|96
1617792590000|2021-04-07 10:49:50|6317.4|6314.6|6316.3|6313.5|6317.8|6315|6315.8|6313|58
1617792600000|2021-04-07 10:50:00|6316.4|6313.6|6316.8|6314|6316.8|6314|6316.1|6313.3|48
1617792610000|2021-04-07 10:50:10|6314.8|6312|6312.8|6310|6314.8|6312|6312.4|6309.6|47
1617792620000|2021-04-07 10:50:20|6312.3|6309.5|6312.8|6310|6313.1|6310.3|6312.3|6309.5|2
1617792630000|2021-04-07 10:50:30|6312.4|6309.6|6313.1|6310.3|6313.4|6310.6|6312.4|6309.6|17
1617792640000|2021-04-07 10:50:40|6312.8|6310|6312.8|6310|6312.8|6310|6312.3|6309.5|1
1617792650000|2021-04-07 10:50:50|6313.1|6310.3|6313.1|6310.3|6313.1|6310.3|6312.8|6310|1
1617792660000|2021-04-07 10:51:00|6313.4|6310.6|6313.6|6310.8|6314.1|6311.3|6313.4|6310.6|4
1617792670000|2021-04-07 10:51:10|6313.8|6311|6317.1|6314.3|6317.1|6314.3|6313.8|6311|12
1617792680000|2021-04-07 10:51:20|6317.9|6315.1|6318.8|6316|6319.1|6316.3|6317.9|6315.1|45
1617792690000|2021-04-07 10:51:30|6318.4|6315.6|6320.4|6317.6|6320.8|6318|6318.4|6315.6|17
1617792700000|2021-04-07 10:51:40|6320.3|6317.5|6319.8|6317|6320.3|6317.5|6319.8|6317|4
1617792710000|2021-04-07 10:51:50|6319.5|6316.7|6320.1|6317.3|6320.1|6317.3|6318.4|6315.6|17
1617792720000|2021-04-07 10:52:00|6319.8|6317|6320.1|6317.3|6320.4|6317.6|6319.4|6316.6|7
1617792730000|2021-04-07 10:52:10|6319.4|6316.6|6315.8|6313|6319.4|6316.6|6315.8|6313|13
1617792740000|2021-04-07 10:52:20|6315.1|6312.3|6314.4|6311.6|6315.1|6312.3|6313.9|6311.1|1
1617792750000|2021-04-07 10:52:30|6314.8|6312|6316.4|6313.6|6316.8|6314|6314.8|6312|28
1617792760000|2021-04-07 10:52:40|6316.3|6313.5|6316.3|6313.5|6316.3|6313.5|6316.3|6313.5|0
1617792770000|2021-04-07 10:52:50|6315.9|6313.1|6315.8|6313|6315.9|6313.1|6315.1|6312.3|8
1617792780000|2021-04-07 10:53:00|6316.1|6313.3|6317.4|6314.6|6317.4|6314.6|6314.9|6312.1|6
1617792790000|2021-04-07 10:53:10|6317.1|6314.3|6317.8|6315|6319.3|6316.5|6315.8|6313|30
1617792800000|2021-04-07 10:53:20|6318.1|6315.3|6317.8|6315|6318.1|6315.3|6317.8|6315|2
1617792810000|2021-04-07 10:53:30|6318.4|6315.6|6319.8|6317|6320.1|6317.3|6318.4|6315.6|3
1617792820000|2021-04-07 10:53:40|6319.4|6316.6|6319.1|6316.3|6319.4|6316.6|6318.8|6316|0
1617792830000|2021-04-07 10:53:50|6318.4|6315.6|6318.4|6315.6|6318.8|6316|6318.4|6315.6|2
1617792840000|2021-04-07 10:54:00|6318.3|6315.5|6318.8|6316|6319|6316.2|6318.3|6315.5|7
1617792850000|2021-04-07 10:54:10|6319.1|6316.3|6319.8|6317|6320.1|6317.3|6319.1|6316.3|1
1617792860000|2021-04-07 10:54:20|6319.4|6316.6|6319.4|6316.6|6319.8|6317|6319.4|6316.6|1
1617792870000|2021-04-07 10:54:30|6319.8|6317|6320.4|6317.6|6320.8|6318|6319.8|6317|28
1617792880000|2021-04-07 10:54:40|6320.8|6318|6320.8|6318|6320.8|6318|6320.3|6317.5|2
1617792890000|2021-04-07 10:54:50|6322.1|6319.3|6322.8|6320|6323.1|6320.3|6321.4|6318.6|52
1617792900000|2021-04-07 10:55:00|6323.3|6320.5|6328.8|6326|6329.1|6326.3|6323.3|6320.5|52
1617792910000|2021-04-07 10:55:10|6329.1|6326.3|6327.8|6325|6330.1|6327.3|6327.8|6325|57
1617792920000|2021-04-07 10:55:20|6328.1|6325.3|6328.1|6325.3|6328.8|6326|6327.8|6325|40
1617792930000|2021-04-07 10:55:30|6328.3|6325.5|6330.1|6327.3|6330.1|6327.3|6328.1|6325.3|24
1617792940000|2021-04-07 10:55:40|6329.9|6327.1|6327.5|6324.7|6329.9|6327.1|6327.1|6324.3|32
1617792950000|2021-04-07 10:55:50|6327.8|6325|6328.1|6325.3|6328.1|6325.3|6327.8|6325|115
1617792960000|2021-04-07 10:56:00|6327.8|6325|6326.8|6324|6328.1|6325.3|6325.9|6323.1|21
1617792970000|2021-04-07 10:56:10|6326.4|6323.6|6325.8|6323|6327.1|6324.3|6325.4|6322.6|10
1617792980000|2021-04-07 10:56:20|6325.9|6323.1|6327.1|6324.3|6328.3|6325.5|6325.9|6323.1|27
1617792990000|2021-04-07 10:56:30|6326.6|6323.8|6326.6|6323.8|6326.6|6323.8|6326.6|6323.8|8
1617793000000|2021-04-07 10:56:40|6326.8|6324|6327.1|6324.3|6327.1|6324.3|6326.8|6324|0
1617793010000|2021-04-07 10:56:50|||||||||4
1617793020000|2021-04-07 10:57:00|6326.1|6323.3|6322.9|6320.1|6327.1|6324.3|6322.9|6320.1|101
1617793030000|2021-04-07 10:57:10|6322.4|6319.6|6322.8|6320|6322.8|6320|6321.8|6319|16
1617793040000|2021-04-07 10:57:20|6323.3|6320.5|6322.3|6319.5|6323.3|6320.5|6321.8|6319|20
1617793050000|2021-04-07 10:57:30|6321.8|6319|6322.3|6319.5|6322.3|6319.5|6321.8|6319|10
1617793060000|2021-04-07 10:57:40|6321.8|6319|6321.3|6318.5|6321.9|6319.1|6321.3|6318.5|2
1617793070000|2021-04-07 10:57:50|6320.8|6318|6320.3|6317.5|6320.8|6318|6319.8|6317|12
1617793080000|2021-04-07 10:58:00|6321.3|6318.5|6321.9|6319.1|6322.3|6319.5|6321.3|6318.5|16
1617793090000|2021-04-07 10:58:10|6321.8|6319|6324.8|6322|6324.8|6322|6321.8|6319|62
1617793100000|2021-04-07 10:58:20|6325.1|6322.3|6327.1|6324.3|6327.1|6324.3|6325.1|6322.3|112
1617793110000|2021-04-07 10:58:30|6327.3|6324.5|6327.4|6324.6|6328.8|6326|6327.3|6324.5|139
1617793120000|2021-04-07 10:58:40|6326.9|6324.1|6327.3|6324.5|6327.3|6324.5|6326.8|6324|1
1617793130000|2021-04-07 10:58:50|6327.1|6324.3|6332.9|6330.1|6334.1|6331.3|6326.8|6324|69
1617793140000|2021-04-07 10:59:00|6332.8|6330|6330.1|6327.3|6333.5|6330.7|6330.1|6327.3|79
1617793150000|2021-04-07 10:59:10|6330.5|6327.7|6330.8|6328|6331.1|6328.3|6330.5|6327.7|7
1617793160000|2021-04-07 10:59:20|6329.8|6327|6330.3|6327.5|6333.3|6330.5|6329.8|6327|73
1617793170000|2021-04-07 10:59:30|6330.1|6327.3|6330.1|6327.3|6330.1|6327.3|6329.8|6327|5
1617793180000|2021-04-07 10:59:40|6329.3|6326.5|6329.8|6327|6330.1|6327.3|6329.3|6326.5|7
1617793190000|2021-04-07 10:59:50|6329.3|6326.5|6330.6|6327.8|6330.6|6327.8|6329.3|6326.5|3
1617793200000|2021-04-07 11:00:00|6330.8|6328|6328.8|6326|6331.5|6328.7|6328.8|6326|11
1617793210000|2021-04-07 11:00:10|6328.1|6325.3|6327.8|6325|6328.8|6326|6326.8|6324|16
1617793220000|2021-04-07 11:00:20|6327.6|6324.8|6326.1|6323.3|6328.1|6325.3|6326.1|6323.3|13
1617793230000|2021-04-07 11:00:30|6325.1|6322.3|6327.1|6324.3|6327.1|6324.3|6324.6|6321.8|45
1617793240000|2021-04-07 11:00:40|6326.8|6324|6328|6325.2|6328|6325.2|6326.8|6324|37
1617793250000|2021-04-07 11:00:50|6328.6|6325.8|6328.1|6325.3|6328.6|6325.8|6328.1|6325.3|5
1617793260000|2021-04-07 11:01:00|6328.3|6325.5|6327.6|6324.8|6328.3|6325.5|6327.6|6324.8|30
1617793270000|2021-04-07 11:01:10|6327.8|6325|6329.8|6327|6329.8|6327|6327.3|6324.5|44
1617793280000|2021-04-07 11:01:20|6330.5|6327.7|6329.5|6326.7|6331|6328.2|6329.1|6326.3|4
1617793290000|2021-04-07 11:01:30|6329.3|6326.5|6329.5|6326.7|6329.5|6326.7|6328.5|6325.7|4
1617793300000|2021-04-07 11:01:40|6329.1|6326.3|6329.5|6326.7|6329.5|6326.7|6329.1|6326.3|13
1617793310000|2021-04-07 11:01:50|||||||||1
1617793320000|2021-04-07 11:02:00|6329.8|6327|6330.5|6327.7|6331.1|6328.3|6329.6|6326.8|10
1617793340000|2021-04-07 11:02:20|6330.6|6327.8|6330.8|6328|6331.1|6328.3|6330.6|6327.8|101
1617793350000|2021-04-07 11:02:30|6330.1|6327.3|6330.5|6327.7|6330.5|6327.7|6330.1|6327.3|4
1617793360000|2021-04-07 11:02:40|6330.8|6328|6331.1|6328.3|6331.1|6328.3|6330.6|6327.8|57
1617793370000|2021-04-07 11:02:50|6332.1|6329.3|6332.5|6329.7|6333.1|6330.3|6332.1|6329.3|95
1617793380000|2021-04-07 11:03:00|6332.1|6329.3|6333|6330.2|6333|6330.2|6332.1|6329.3|5
1617793390000|2021-04-07 11:03:10|6333.8|6331|6333.6|6330.8|6334.5|6331.7|6333.3|6330.5|15
1617793400000|2021-04-07 11:03:20|6332.3|6329.5|6327.5|6324.7|6332.3|6329.5|6327.1|6324.3|65
1617793410000|2021-04-07 11:03:30|6329|6326.2|6327.5|6324.7|6330.5|6327.7|6327.5|6324.7|143
1617793420000|2021-04-07 11:03:40|6327.1|6324.3|6328.6|6325.8|6329.6|6326.8|6327.1|6324.3|31
1617793430000|2021-04-07 11:03:50|6329|6326.2|6328.8|6326|6329|6326.2|6328.6|6325.8|16
1617793440000|2021-04-07 11:04:00|6328.6|6325.8|6328.5|6325.7|6328.6|6325.8|6328.5|6325.7|5
1617793450000|2021-04-07 11:04:10|6328.6|6325.8|6328.5|6325.7|6328.6|6325.8|6328.1|6325.3|38
1617793460000|2021-04-07 11:04:20|6328.6|6325.8|6328.5|6325.7|6328.6|6325.8|6328.1|6325.3|3
1617793480000|2021-04-07 11:04:40|6328.1|6325.3|6328.8|6326|6328.8|6326|6327.3|6324.5|6
1617793500000|2021-04-07 11:05:00|6329.1|6326.3|6330.8|6328|6331.1|6328.3|6329.1|6326.3|10
1617793510000|2021-04-07 11:05:10|6330.6|6327.8|6330.6|6327.8|6330.6|6327.8|6329.6|6326.8|7
1617793520000|2021-04-07 11:05:20|6330.1|6327.3|6330.8|6328|6330.8|6328|6330.1|6327.3|2
1617793530000|2021-04-07 11:05:30|6330.6|6327.8|6329.8|6327|6330.8|6328|6329.1|6326.3|13
1617793540000|2021-04-07 11:05:40|6329.3|6326.5|6332.5|6329.7|6332.6|6329.8|6329.3|6326.5|21
1617793550000|2021-04-07 11:05:50|6332.1|6329.3|6332.5|6329.7|6332.5|6329.7|6332.1|6329.3|3
1617793560000|2021-04-07 11:06:00|6332.8|6330|6334.1|6331.3|6334.1|6331.3|6332.8|6330|24
1617793570000|2021-04-07 11:06:10|6333.8|6331|6333.5|6330.7|6334.1|6331.3|6333.1|6330.3|3
1617793580000|2021-04-07 11:06:20|6333.1|6330.3|6333.5|6330.7|6333.5|6330.7|6333.1|6330.3|0
1617793590000|2021-04-07 11:06:30|6333.1|6330.3|6330.5|6327.7|6333.1|6330.3|6330.1|6327.3|18
1617793600000|2021-04-07 11:06:40|6330.8|6328|6330.8|6328|6331.1|6328.3|6330.8|6328|4
1617793610000|2021-04-07 11:06:50|6331.1|6328.3|6331.6|6328.8|6331.6|6328.8|6331.1|6328.3|6
1617793620000|2021-04-07 11:07:00|6332.1|6329.3|6331.3|6328.5|6332.1|6329.3|6331.3|6328.5|7
1617793630000|2021-04-07 11:07:10|6331.1|6328.3|6332.1|6329.3|6332.1|6329.3|6330.8|6328|2
1617793640000|2021-04-07 11:07:20|6331.4|6328.6|6330.3|6327.5|6331.8|6329|6330.3|6327.5|8
1617793650000|2021-04-07 11:07:30|6330.1|6327.3|6328.8|6326|6330.1|6327.3|6328.1|6325.3|9
1617793660000|2021-04-07 11:07:40|6328.1|6325.3|6325.1|6322.3|6328.1|6325.3|6325.1|6322.3|24
1617793670000|2021-04-07 11:07:50|6324.8|6322|6325.1|6322.3|6326.3|6323.5|6323.8|6321|26
1617793680000|2021-04-07 11:08:00|6324.6|6321.8|6325.1|6322.3|6325.1|6322.3|6324.1|6321.3|4
1617793690000|2021-04-07 11:08:10|6325|6322.2|6324.1|6321.3|6325|6322.2|6322.1|6319.3|30
1617793700000|2021-04-07 11:08:20|6323.5|6320.7|6323.1|6320.3|6323.5|6320.7|6322.3|6319.5|11
1617793710000|2021-04-07 11:08:30|6322.8|6320|6322.5|6319.7|6322.8|6320|6322.1|6319.3|2
1617793720000|2021-04-07 11:08:40|6323.1|6320.3|6321.1|6318.3|6323.1|6320.3|6320.1|6317.3|7
1617793730000|2021-04-07 11:08:50|6320.8|6318|6321.1|6318.3|6321.1|6318.3|6320.8|6318|0
1617793740000|2021-04-07 11:09:00|6320.6|6317.8|6321.8|6319|6322.5|6319.7|6320.6|6317.8|4
1617793750000|2021-04-07 11:09:10|6322.1|6319.3|6322.8|6320|6322.8|6320|6322.1|6319.3|3
1617793760000|2021-04-07 11:09:20|6323.1|6320.3|6322.8|6320|6323.1|6320.3|6322.8|6320|0
1617793770000|2021-04-07 11:09:30|6323.1|6320.3|6325.8|6323|6325.8|6323|6323.1|6320.3|54
1617793780000|2021-04-07 11:09:40|6326.1|6323.3|6325.8|6323|6326.1|6323.3|6325.3|6322.5|4
1617793800000|2021-04-07 11:10:00|6326.1|6323.3|6326.8|6324|6326.8|6324|6326.1|6323.3|1
1617793810000|2021-04-07 11:10:10|6327.1|6324.3|6327.1|6324.3|6327.1|6324.3|6326.8|6324|4
1617793820000|2021-04-07 11:10:20|6326.3|6323.5|6325.5|6322.7|6326.8|6324|6325.5|6322.7|4
1617793830000|2021-04-07 11:10:30|6325.8|6323|6325.5|6322.7|6326.1|6323.3|6324.6|6321.8|4
1617793840000|2021-04-07 11:10:40|6325.4|6322.6|6321.4|6318.6|6325.4|6322.6|6321.4|6318.6|31
1617793850000|2021-04-07 11:10:50|6320.5|6317.7|6321.8|6319|6322.1|6319.3|6320.5|6317.7|14
1617793860000|2021-04-07 11:11:00|6321.4|6318.6|6318.3|6315.5|6321.4|6318.6|6317.8|6315|7
1617793870000|2021-04-07 11:11:10|6318.8|6316|6318.8|6316|6319.3|6316.5|6318.3|6315.5|3
1617793880000|2021-04-07 11:11:20|6319.3|6316.5|6320.1|6317.3|6320.1|6317.3|6319.3|6316.5|5
1617793890000|2021-04-07 11:11:30|6320.8|6318|6318.8|6316|6320.8|6318|6318.3|6315.5|11
1617793900000|2021-04-07 11:11:40|6318.4|6315.6|6317.8|6315|6318.4|6315.6|6317.3|6314.5|2
1617793910000|2021-04-07 11:11:50|6317.3|6314.5|6317.8|6315|6318.3|6315.5|6317.3|6314.5|1
1617793920000|2021-04-07 11:12:00|6318.3|6315.5|6319.3|6316.5|6319.3|6316.5|6318.3|6315.5|6
1617793930000|2021-04-07 11:12:10|6319.8|6317|6319.8|6317|6321.1|6318.3|6319.8|6317|10
1617793940000|2021-04-07 11:12:20|6320.1|6317.3|6319.8|6317|6320.1|6317.3|6319.8|6317|1
1617793950000|2021-04-07 11:12:30|6319.4|6316.6|6319.3|6316.5|6319.6|6316.8|6319.3|6316.5|0
1617793960000|2021-04-07 11:12:40|6319.6|6316.8|6321.8|6319|6321.8|6319|6319.6|6316.8|7
1617793970000|2021-04-07 11:12:50|||||||||106
1617793980000|2021-04-07 11:13:00|6321.4|6318.6|6320.8|6318|6321.4|6318.6|6320.1|6317.3|25
1617793990000|2021-04-07 11:13:10|6320.3|6317.5|6319.3|6316.5|6320.3|6317.5|6319.3|6316.5|6
1617794000000|2021-04-07 11:13:20|6320.1|6317.3|6320.6|6317.8|6320.6|6317.8|6320.1|6317.3|3
1617794010000|2021-04-07 11:13:30|6320.8|6318|6321.1|6318.3|6321.1|6318.3|6320.3|6317.5|12
1617794020000|2021-04-07 11:13:40|6320.3|6317.5|6321.3|6318.5|6321.5|6318.7|6320.3|6317.5|2
1617794030000|2021-04-07 11:13:50|6321.6|6318.8|6321.8|6319|6321.8|6319|6321.6|6318.8|0
1617794040000|2021-04-07 11:14:00|||||||||1
1617794050000|2021-04-07 11:14:10|6323.1|6320.3|6322.6|6319.8|6323.1|6320.3|6322.1|6319.3|7
1617794060000|2021-04-07 11:14:20|6322.8|6320|6323.1|6320.3|6324.1|6321.3|6322.8|6320|24
1617794070000|2021-04-07 11:14:30|6321.8|6319|6321.8|6319|6321.8|6319|6321.8|6319|32
1617794090000|2021-04-07 11:14:50|6321.4|6318.6|6323.1|6320.3|6324.1|6321.3|6321.3|6318.5|30
1617794100000|2021-04-07 11:15:00|6323.8|6321|6323.6|6320.8|6324.1|6321.3|6323.6|6320.8|3
1617794110000|2021-04-07 11:15:10|6323.3|6320.5|6323.3|6320.5|6323.8|6321|6323.3|6320.5|1
1617794120000|2021-04-07 11:15:20|6323.1|6320.3|6323.1|6320.3|6323.5|6320.7|6323.1|6320.3|2
1617794130000|2021-04-07 11:15:30|6322.8|6320|6319.8|6317|6322.8|6320|6319.4|6316.6|17
1617794140000|2021-04-07 11:15:40|6320.1|6317.3|6319.8|6317|6321.1|6318.3|6319.8|6317|2
1617794150000|2021-04-07 11:15:50|6319.3|6316.5|6318.3|6315.5|6319.3|6316.5|6318.3|6315.5|0
1617794160000|2021-04-07 11:16:00|6319.1|6316.3|6319.3|6316.5|6319.8|6317|6319.1|6316.3|5
1617794170000|2021-04-07 11:16:10|6319.6|6316.8|6320.3|6317.5|6320.8|6318|6319.6|6316.8|4
1617794180000|2021-04-07 11:16:20|6320.1|6317.3|6318.8|6316|6320.1|6317.3|6318.8|6316|1
1617794190000|2021-04-07 11:16:30|6319.1|6316.3|6319.1|6316.3|6319.1|6316.3|6319.1|6316.3|0
1617794200000|2021-04-07 11:16:40|6319.3|6316.5|6276.1|6273.3|6319.3|6316.5|6259.1|6252.1|4844
1617794210000|2021-04-07 11:16:50|6276.5|6273.7|6289.6|6286.8|6297.7|6291.3|6276.5|6273.5|269
1617794220000|2021-04-07 11:17:00|6291.1|6288.3|6296.3|6293.5|6302.1|6299.3|6291.1|6288.3|321
1617794230000|2021-04-07 11:17:10|6295.6|6292.8|6293.1|6290.3|6296.2|6292.8|6291.8|6288.9|40
1617794240000|2021-04-07 11:17:20|6293.5|6290.7|6297.6|6294.8|6302.1|6299.3|6293.5|6290.7|82
1617794250000|2021-04-07 11:17:30|6298.3|6295.5|6294.3|6291.5|6300.6|6297.8|6294.3|6291.5|111
1617794260000|2021-04-07 11:17:40|6295.9|6291.9|6296.8|6294|6300.1|6297.3|6291.8|6288.9|69
1617794270000|2021-04-07 11:17:50|6296.6|6293.8|6298.9|6294.9|6300.6|6297.8|6296.6|6293.8|9
1617794280000|2021-04-07 11:18:00|6298.6|6295.8|6294.8|6292|6300.6|6297.8|6293.7|6290.9|26
1617794290000|2021-04-07 11:18:10|6294.6|6291.8|6285.8|6283|6294.6|6291.8|6285.8|6282.9|58
1617794300000|2021-04-07 11:18:20|6286.3|6283.5|6288.1|6285.3|6290.7|6287.8|6285.8|6283|93
1617794310000|2021-04-07 11:18:30|6289.9|6285.9|6294.6|6291.8|6295.3|6292.5|6289.9|6285.9|153
1617794320000|2021-04-07 11:18:40|6295.1|6292.3|6295.5|6292.7|6295.6|6292.8|6294.5|6291.7|10
1617794330000|2021-04-07 11:18:50|6295.1|6292.3|6291.8|6289|6295.5|6292.7|6291.8|6289|18
1617794340000|2021-04-07 11:19:00|6291.5|6288.7|6289.6|6286.8|6293.1|6290.3|6289.1|6286.3|56
1617794350000|2021-04-07 11:19:10|6290.6|6287.8|6297.8|6295|6299|6296.2|6290.6|6287.8|70
1617794360000|2021-04-07 11:19:20|6300.1|6297.3|6300.7|6297.9|6302.8|6300|6299.6|6296.8|102
1617794370000|2021-04-07 11:19:30|6300.4|6297.6|6295.5|6292.7|6300.8|6298|6294.8|6292|22
1617794380000|2021-04-07 11:19:40|6295.8|6293|6297.6|6294.8|6297.8|6295|6295.8|6293|17
1617794390000|2021-04-07 11:19:50|6298.3|6295.5|6298.8|6296|6300.5|6297.7|6297.8|6295|21
1617794400000|2021-04-07 11:20:00|6298.7|6294.7|6296.5|6293.7|6298.8|6296|6296.5|6293.7|15
1617794410000|2021-04-07 11:20:10|6295.8|6293|6295.5|6292.7|6296.5|6293.7|6293.1|6290.3|23
1617794420000|2021-04-07 11:20:20|6296.1|6293.3|6295.8|6293|6296.1|6293.3|6295.8|6293|2
1617794430000|2021-04-07 11:20:30|6296.1|6293.3|6299.3|6296.5|6299.8|6297|6295.8|6293|7
1617794440000|2021-04-07 11:20:40|6299.1|6296.3|6298.8|6296|6301.1|6298.3|6297.9|6295.1|30
1617794450000|2021-04-07 11:20:50|6300.1|6297.3|6301.8|6299|6302.1|6299.3|6300.1|6297.3|18
1617794460000|2021-04-07 11:21:00|6302.1|6299.3|6301.8|6299|6303.8|6301|6300.4|6297.6|47
1617794470000|2021-04-07 11:21:10|6304.5|6301.7|6302.8|6300|6304.8|6302|6301.8|6299|126
1617794480000|2021-04-07 11:21:20|6303.3|6300.5|6302|6299.2|6305.4|6302.6|6301.7|6298.9|49
1617794490000|2021-04-07 11:21:30|6302.4|6299.6|6302.8|6300|6303.1|6300.3|6302.4|6299.6|5
1617794500000|2021-04-07 11:21:40|6303.5|6300.7|6304.4|6301.6|6306.3|6303.5|6303.5|6300.7|44
1617794510000|2021-04-07 11:21:50|6304.3|6301.5|6302.4|6299.6|6305.9|6303.1|6302.4|6299.6|63
1617794520000|2021-04-07 11:22:00|6302.8|6300|6306.8|6304|6307.8|6305|6302.4|6299.6|46
1617794530000|2021-04-07 11:22:10|6306.4|6303.6|6305.7|6302.9|6308.4|6305.6|6305.7|6302.9|8
1617794540000|2021-04-07 11:22:20|6307.8|6305|6307.7|6304.9|6308.4|6305.6|6307.7|6304.9|40
1617794550000|2021-04-07 11:22:30|6307.5|6304.7|6309.4|6306.6|6310.9|6308.1|6307.5|6304|77
1617794560000|2021-04-07 11:22:40|6309.3|6306.5|6309.3|6306.5|6309.4|6306.6|6309.3|6306.5|19
1617794570000|2021-04-07 11:22:50|6310.5|6307.7|6309.4|6306.6|6310.5|6307.7|6309.4|6306.6|58
1617794580000|2021-04-07 11:23:00|6309.3|6306.5|6309.4|6306.6|6311|6308.2|6309.3|6306.5|113
1617794590000|2021-04-07 11:23:10|6309.7|6306.9|6309.8|6307|6310.4|6307.6|6309.4|6306.6|32
1617794600000|2021-04-07 11:23:20|6309.4|6306.6|6304|6301.2|6309.4|6306.6|6304|6301.2|30
1617794610000|2021-04-07 11:23:30|6306.5|6303.7|6308.4|6305.6|6309.4|6306.6|6306.5|6303.7|32
1617794620000|2021-04-07 11:23:40|6307|6304.2|6310|6307.2|6310.9|6308.1|6307|6304.2|29
1617794630000|2021-04-07 11:23:50|6309.7|6306.9|6312.8|6310|6312.8|6310|6309.5|6306.7|37
1617794640000|2021-04-07 11:24:00|6312.9|6310.1|6311.8|6309|6312.9|6310.1|6310|6307.2|39
1617794650000|2021-04-07 11:24:10|6311|6308.2|6312.8|6310|6312.8|6310|6309.9|6307.1|3
1617794660000|2021-04-07 11:24:20|6312.4|6309.6|6313.8|6311|6314.3|6311.5|6312.4|6309.6|13
1617794670000|2021-04-07 11:24:30|6312.8|6310|6310.5|6307.7|6312.8|6310|6310.5|6307.7|1
1617794680000|2021-04-07 11:24:40|6310|6307.2|6308.8|6306|6310|6307.2|6308.2|6305|6
1617794690000|2021-04-07 11:24:50|6308.4|6305.6|6311.2|6308.4|6312.9|6310.1|6308.4|6305.6|26
1617794700000|2021-04-07 11:25:00|6310.9|6308.1|6312.8|6310|6313.8|6311|6310.9|6308.1|114
1617794710000|2021-04-07 11:25:10|6313.4|6310.6|6313.3|6310.5|6314.3|6311.5|6313|6310.2|12
1617794720000|2021-04-07 11:25:20|6313.4|6310.6|6314.9|6312.1|6315.4|6312.6|6313.4|6310.6|59
1617794730000|2021-04-07 11:25:30|6315.6|6312.8|6315.3|6312.5|6316.8|6314|6315.3|6312.5|14
1617794740000|2021-04-07 11:25:40|6315.8|6313|6314.4|6311.6|6315.8|6313|6312.4|6309.6|63
1617794750000|2021-04-07 11:25:50|6315.8|6313|6314.4|6311.6|6315.8|6313|6314.4|6311.6|3
1617794760000|2021-04-07 11:26:00|6314.8|6312|6318|6315.2|6318.3|6315.5|6312.9|6310.1|57
1617794770000|2021-04-07 11:26:10|6317.5|6314.7|6315.5|6312.7|6317.8|6315|6315.5|6312.7|29
1617794780000|2021-04-07 11:26:20|6315.4|6312.6|6315.9|6313.1|6316.8|6314|6315.4|6312.6|6
1617794790000|2021-04-07 11:26:30|6316|6313.2|6319|6316.2|6319.4|6316.6|6315.8|6313|23
1617794800000|2021-04-07 11:26:40|6318.4|6315.6|6319.4|6316.6|6319.4|6316.6|6318|6315.2|2
1617794810000|2021-04-07 11:26:50|6319.7|6316.9|6321|6318.2|6321|6318.2|6319|6316.2|26
1617794820000|2021-04-07 11:27:00|6320.7|6317.9|6323.4|6320.6|6323.4|6320.6|6318.9|6316.1|125
1617794830000|2021-04-07 11:27:10|6323.9|6321.1|6322|6319.2|6324.3|6321.5|6321.4|6318.6|118
1617794840000|2021-04-07 11:27:20|6323.5|6320.7|6322|6319.2|6323.9|6321.1|6322|6319.2|37
1617794850000|2021-04-07 11:27:30|6321.4|6318.6|6323|6320.2|6323|6320.2|6320|6317.2|234
1617794860000|2021-04-07 11:27:40|6323.4|6320.6|6319.4|6316.6|6323.5|6320.7|6319.4|6316.6|14
1617794870000|2021-04-07 11:27:50|6319.5|6316.7|6320.7|6317.9|6321.4|6318.6|6319.5|6316.7|55
1617794880000|2021-04-07 11:28:00|6321|6318.2|6322.5|6319.7|6322.5|6319.7|6320|6317.2|19
1617794890000|2021-04-07 11:28:10|6322.9|6320.1|6326.4|6323.6|6326.4|6323.6|6322.9|6320.1|24
1617794900000|2021-04-07 11:28:20|6325.4|6322.6|6326|6323.2|6329|6325.2|6325.4|6322.6|17
1617794910000|2021-04-07 11:28:30|6325.9|6323.1|6327.5|6324.7|6327.5|6324.7|6325.9|6323.1|27
1617794920000|2021-04-07 11:28:40|6328.4|6325.6|6326.7|6323.9|6330.2|6327.4|6326.7|6323.9|69
1617794930000|2021-04-07 11:28:50|6327|6324.2|6325.7|6322.9|6327|6324.2|6325.4|6322.6|110
1617794940000|2021-04-07 11:29:00|6326.4|6323.6|6326.2|6323.4|6327.5|6324.7|6325.9|6323.1|28
1617794950000|2021-04-07 11:29:10|6326.4|6323.6|6325.4|6322.6|6327.7|6324.9|6325.4|6322.6|34
1617794960000|2021-04-07 11:29:20|6326.4|6323.6|6321.4|6318.6|6329.2|6326.4|6320.9|6318.1|220
1617794970000|2021-04-07 11:29:30|6322|6319.2|6322|6319.2|6324.3|6321.2|6320.7|6317.9|139
1617794980000|2021-04-07 11:29:40|6322.5|6319.7|6320.7|6317.9|6323|6320.2|6320.4|6317.6|6
1617794990000|2021-04-07 11:29:50|6320.2|6317.4|6324|6321.2|6324.2|6321.4|6320.2|6317.4|12
1617795000000|2021-04-07 11:30:00|6323.3|6320.5|6323.7|6320.9|6324.4|6321.6|6323.3|6320.5|14
1617795010000|2021-04-07 11:30:10|6323.5|6320.7|6326.7|6323.9|6326.7|6323.9|6323.2|6320.4|34
1617795020000|2021-04-07 11:30:20|6326.3|6323.5|6326|6323.2|6326.7|6323.9|6325.3|6322.5|22
1617795030000|2021-04-07 11:30:30|6327.5|6324.7|6329.4|6326.6|6330.4|6327.6|6327|6324.2|51
1617795040000|2021-04-07 11:30:40|6329|6326.2|6327.7|6324.9|6330|6327.2|6327.7|6324.9|25
1617795050000|2021-04-07 11:30:50|6327.9|6325.1|6332.7|6329.9|6332.7|6329.9|6327.9|6325.1|30
1617795060000|2021-04-07 11:31:00|6332.4|6329.6|6332.4|6329.6|6333|6330.2|6332.4|6329.6|39
1617795070000|2021-04-07 11:31:10|6333|6330.2|6335.4|6332.6|6336|6333.2|6333|6330.2|26
1617795080000|2021-04-07 11:31:20|6335.7|6332.9|6334.4|6331.6|6335.7|6332.9|6333.7|6330.9|8
1617795090000|2021-04-07 11:31:30|6334.2|6331.4|6333.4|6330.6|6336.4|6333.6|6333.4|6330.6|156
1617795100000|2021-04-07 11:31:40|6333.7|6330.9|6335|6332.2|6336.9|6334.1|6333.7|6330.9|51
1617795110000|2021-04-07 11:31:50|6334.7|6331.9|6334.9|6332.1|6334.9|6332.1|6334.5|6331.7|1
1617795120000|2021-04-07 11:32:00|6335|6332.2|6335|6332.2|6336|6333.2|6333|6330.2|116
1617795130000|2021-04-07 11:32:10|6335.4|6332.6|6334.4|6331.6|6336.4|6333.6|6334.4|6331.6|11
1617795140000|2021-04-07 11:32:20|6334|6331.2|6334|6331.2|6334.3|6331.2|6332.5|6329.7|79
1617795150000|2021-04-07 11:32:30|6334.4|6331.6|6336|6333.2|6336.5|6333.7|6334|6331.2|35
1617795160000|2021-04-07 11:32:40|6336.5|6333.7|6342.2|6339.4|6345.7|6342.9|6334.4|6331.6|380
1617795170000|2021-04-07 11:32:50|6341.9|6339.1|6340.9|6338.1|6342.2|6339.4|6339.9|6337.1|54
1617795180000|2021-04-07 11:33:00|6341|6338.2|6342.2|6339.4|6343.9|6341.1|6340.9|6338.1|154
1617795190000|2021-04-07 11:33:10|6341.9|6339.1|6341.7|6338.9|6341.9|6339.1|6341.4|6338.6|22
1617795200000|2021-04-07 11:33:20|6342.2|6339.4|6340.4|6337.6|6342.2|6339.4|6339.7|6336.9|45
1617795210000|2021-04-07 11:33:30|6340|6337.2|6341.4|6338.6|6342.4|6339.6|6339.4|6336.6|124
1617795220000|2021-04-07 11:33:40|6341|6338.2|6341|6338.2|6341|6338.2|6340.4|6337.6|10
1617795230000|2021-04-07 11:33:50|6340.7|6337.9|6341.7|6338.9|6341.7|6338.9|6340.7|6337.9|90
1617795240000|2021-04-07 11:34:00|6341.9|6339.1|6340.4|6337.6|6342.2|6339.4|6340.4|6337.6|14
1617795250000|2021-04-07 11:34:10|6341|6338.2|6340.4|6337.6|6341.4|6338.6|6340.4|6337.6|15
1617795260000|2021-04-07 11:34:20|6341|6338.2|6341|6338.2|6341|6338.2|6341|6338.2|0
1617795270000|2021-04-07 11:34:30|6340.5|6337.7|6337.9|6335.1|6340.5|6337.7|6337.5|6334.7|10
1617795280000|2021-04-07 11:34:40|6337.4|6334.6|6337.9|6335.1|6337.9|6335.1|6336|6333.2|23
1617795290000|2021-04-07 11:34:50|6337.5|6334.7|6338|6335.2|6338.5|6335.7|6337.5|6334.7|15
1617795300000|2021-04-07 11:35:00|||||||||10
1617795310000|2021-04-07 11:35:10|6338.5|6335.7|6338.5|6335.7|6338.5|6335.7|6338.5|6335.7|5
1617795320000|2021-04-07 11:35:20|6338.4|6335.6|6338.5|6335.7|6338.5|6335.7|6337.3|6334.5|4
1617795330000|2021-04-07 11:35:30|6338|6335.2|6338.5|6335.7|6338.5|6335.7|6338|6335.2|1
1617795340000|2021-04-07 11:35:40|6338.2|6335.4|6337.5|6334.7|6338.4|6335.6|6337.5|6334.7|0
1617795350000|2021-04-07 11:35:50|6338|6335.2|6338|6335.2|6338|6335.2|6336.5|6333.7|9
1617795360000|2021-04-07 11:36:00|6336.2|6333.4|6335|6332.2|6336.4|6333.6|6334.7|6331.9|114
1617795380000|2021-04-07 11:36:20|6334.7|6331.9|6334.5|6331.7|6335|6332.2|6334.3|6331.5|11
1617795390000|2021-04-07 11:36:30|6334.4|6331.6|6333.7|6330.9|6335|6332.2|6333.2|6330.4|290
1617795400000|2021-04-07 11:36:40|6334.2|6331.4|6334.5|6331.7|6334.5|6331.7|6334.2|6331.4|2
1617795410000|2021-04-07 11:36:50|6333.7|6330.9|6334.3|6331.5|6334.8|6332|6333.7|6330.9|7
1617795420000|2021-04-07 11:37:00|6334.7|6331.9|6334.4|6331.6|6334.8|6332|6334|6331.2|14
1617795430000|2021-04-07 11:37:10|6334.5|6331.7|6334.5|6331.7|6334.5|6331.7|6334.5|6331.7|5
1617795440000|2021-04-07 11:37:20|6334.4|6331.6|6334.4|6331.6|6334.4|6331.6|6333.5|6330.7|7
1617795450000|2021-04-07 11:37:30|6334.5|6331.7|6334.7|6331.9|6334.8|6332|6334.5|6331.7|158
1617795460000|2021-04-07 11:37:40|6335|6332.2|6335|6332.2|6335|6332.2|6335|6332.2|2
1617795470000|2021-04-07 11:37:50|6336|6333.2|6339|6336.2|6339|6336.2|6336|6333.2|63
1617795480000|2021-04-07 11:38:00|6338.7|6335.9|6337.7|6334.9|6339|6336.2|6337.7|6334.9|5
1617795490000|2021-04-07 11:38:10|6337.4|6334.6|6334.5|6331.7|6337.5|6334.7|6334.5|6331.7|60
1617795510000|2021-04-07 11:38:30|6334.8|6332|6335.5|6332.7|6335.5|6332.7|6334.8|6332|5
1617795520000|2021-04-07 11:38:40|6336|6333.2|6337|6334.2|6337|6334.2|6336|6333.2|22
1617795540000|2021-04-07 11:39:00|6336.5|6333.7|6336.5|6333.7|6337.4|6334.6|6336.5|6333.7|6
1617795550000|2021-04-07 11:39:10|6336.4|6333.6|6337|6334.2|6337|6334.2|6336.4|6333.6|5
1617795560000|2021-04-07 11:39:20|6336.5|6333.7|6336.5|6333.7|6336.5|6333.7|6336.5|6333.7|3
1617795570000|2021-04-07 11:39:30|6335|6332.2|6331.5|6328.7|6336|6333.2|6331.5|6328.7|160
1617795580000|2021-04-07 11:39:40|6330.5|6327.7|6330.5|6327.7|6331|6328.2|6330.5|6327.7|10
1617795590000|2021-04-07 11:39:50|6330|6327.2|6330.5|6327.7|6331.4|6328.6|6330|6327.2|55
1617795600000|2021-04-07 11:40:00|6331|6328.2|6331|6328.2|6331|6328.2|6331|6328.2|1
1617795610000|2021-04-07 11:40:10|6331.4|6328.6|6331.4|6328.6|6331.4|6328.6|6331.4|6328.6|11
1617795620000|2021-04-07 11:40:20|6333|6330.2|6332|6329.2|6333|6330.2|6332|6329.2|6
1617795630000|2021-04-07 11:40:30|6332.7|6329.9|6334.9|6332.1|6334.9|6332.1|6332.7|6329.9|12
1617795640000|2021-04-07 11:40:40|6335.4|6332.6|6334.7|6331.9|6336.4|6333.6|6334|6331.2|28
1617795650000|2021-04-07 11:40:50|6334|6331.2|6329.4|6326.6|6334|6331.2|6329.4|6326.6|27
1617795660000|2021-04-07 11:41:00|6330|6327.2|6330.3|6327.5|6331.9|6329.1|6329.9|6327.1|83
1617795670000|2021-04-07 11:41:10|6329.3|6326.5|6331.4|6328.6|6332.2|6329.4|6329|6326.2|24
1617795680000|2021-04-07 11:41:20|6330.5|6327.7|6330|6327.2|6331|6328.2|6330|6327.2|2
1617795690000|2021-04-07 11:41:30|6330.4|6327.6|6330|6327.2|6330.4|6327.6|6329|6326.2|33
1617795700000|2021-04-07 11:41:40|6329.4|6326.6|6329.4|6326.6|6330|6327.2|6329.4|6326.6|0
1617795710000|2021-04-07 11:41:50|6329|6326.2|6329.5|6326.7|6329.5|6326.7|6329|6326.2|56
1617795720000|2021-04-07 11:42:00|6329.4|6326.6|6329.5|6326.7|6329.5|6326.7|6329.4|6326.6|30
1617795730000|2021-04-07 11:42:10|6330.4|6327.6|6329|6326.2|6330.5|6327.7|6329|6326.2|38
1617795740000|2021-04-07 11:42:20|6329.5|6326.7|6329.4|6326.6|6329.5|6326.7|6329|6326.2|2
1617795750000|2021-04-07 11:42:30|6329|6326.2|6323|6320.2|6329|6326.2|6323|6320.2|99
1617795760000|2021-04-07 11:42:40|6323.4|6320.6|6324|6321.2|6324.4|6321.6|6322.7|6319.9|9
1617795770000|2021-04-07 11:42:50|6324.4|6321.6|6323|6320.2|6324.4|6321.6|6322.5|6319.7|52
1617795780000|2021-04-07 11:43:00|6323.4|6320.6|6324|6321.2|6324|6321.2|6323|6320.2|6
1617795790000|2021-04-07 11:43:10|6324.4|6321.6|6326|6323.2|6326|6323.2|6324.4|6321.6|18
1617795800000|2021-04-07 11:43:20|6325.7|6322.9|6324.4|6321.6|6326|6323.2|6324.4|6321.6|116
1617795810000|2021-04-07 11:43:30|6324|6321.2|6324|6321.2|6324.5|6321.7|6323.7|6320.9|11
1617795820000|2021-04-07 11:43:40|6323.7|6320.9|6321.7|6318.9|6324|6321.2|6321.7|6318.9|14
1617795830000|2021-04-07 11:43:50|6320.7|6317.9|6319.7|6316.9|6320.7|6317.9|6319.7|6316.9|20
1617795840000|2021-04-07 11:44:00|6319.8|6317|6320|6317.2|6320.2|6317.4|6319.7|6316.9|3
1617795850000|2021-04-07 11:44:10|6319.7|6316.9|6320.7|6317.9|6320.7|6317.9|6319.7|6316.9|5
1617795860000|2021-04-07 11:44:20|6319.7|6316.9|6319|6316.2|6319.7|6316.9|6319|6316.2|4
1617795870000|2021-04-07 11:44:30|6318.7|6315.9|6319|6316.2|6319|6316.2|6317.7|6314.9|10
1617795880000|2021-04-07 11:44:40|6319.4|6316.6|6319.7|6316.9|6319.7|6316.9|6319.2|6316.4|2
1617795890000|2021-04-07 11:44:50|6320.2|6317.4|6320.2|6317.4|6320.7|6317.9|6319.9|6317.1|12
1617795900000|2021-04-07 11:45:00|6320|6317.2|6317|6314.2|6320.5|6317.7|6316.2|6313.4|81
1617795920000|2021-04-07 11:45:20|6317.3|6314.5|6318.5|6315.7|6318.5|6315.7|6317.3|6314.5|5
1617795930000|2021-04-07 11:45:30|6318.7|6315.9|6321|6318.2|6321|6318.2|6317.7|6314.9|7
1617795940000|2021-04-07 11:45:40|6320.7|6317.9|6325|6322.2|6325.2|6322.4|6320.7|6317.9|172
1617795950000|2021-04-07 11:45:50|6325.4|6322.6|6324.4|6321.6|6325.4|6322.6|6324|6321.2|9
1617795960000|2021-04-07 11:46:00|6324.7|6321.9|6324.4|6321.6|6325|6322.2|6324.4|6321.6|6
1617795970000|2021-04-07 11:46:10|6323|6320.2|6322|6319.2|6323|6320.2|6322|6319.2|1
1617795980000|2021-04-07 11:46:20|6321.7|6318.9|6322.4|6319.6|6322.4|6319.6|6321.4|6318.6|0
1617795990000|2021-04-07 11:46:30|6323.4|6320.6|6323.4|6320.6|6323.4|6320.6|6323|6320.2|3
1617796000000|2021-04-07 11:46:40|6323|6320.2|6322|6319.2|6323|6320.2|6322|6319.2|3
1617796020000|2021-04-07 11:47:00|6321.5|6318.7|6323.4|6320.6|6323.4|6320.6|6321.4|6318.6|8
1617796030000|2021-04-07 11:47:10|6323|6320.2|6322.4|6319.6|6323|6320.2|6322.4|6319.6|0
1617796040000|2021-04-07 11:47:20|6322.5|6319.7|6324|6321.2|6324.4|6321.6|6322.5|6319.7|7
1617796050000|2021-04-07 11:47:30|||||||||5
1617796070000|2021-04-07 11:47:50|6323.4|6320.6|6323.4|6320.6|6324|6321.2|6323.4|6320.6|0
1617796080000|2021-04-07 11:48:00|6323.5|6320.7|6323.4|6320.6|6323.9|6321.1|6323.4|6320.6|4
1617796090000|2021-04-07 11:48:10|6322.5|6319.7|6322.5|6319.7|6323|6320.2|6322.5|6319.7|3
1617796100000|2021-04-07 11:48:20|6322.9|6320.1|6324.7|6321.9|6324.7|6321.9|6322.9|6320.1|21
1617796110000|2021-04-07 11:48:30|6324.9|6322.1|6326|6323.2|6326|6323.2|6324.9|6322.1|2
1617796120000|2021-04-07 11:48:40|6326.4|6323.6|6326.5|6323.7|6326.5|6323.7|6326.4|6323.6|28
1617796130000|2021-04-07 11:48:50|6327.4|6324.6|6327.4|6324.6|6327.4|6324.6|6327.4|6324.6|3
1617796140000|2021-04-07 11:49:00|6327.7|6324.9|6328|6325.2|6328|6325.2|6327.7|6324.9|1
1617796150000|2021-04-07 11:49:10|6327.7|6324.9|6328.5|6325.7|6329|6326.2|6327.5|6324.7|2
1617796160000|2021-04-07 11:49:20|6328.9|6326.1|6330.5|6327.7|6331|6328.2|6328.9|6326.1|1
1617796170000|2021-04-07 11:49:30|6331|6328.2|6328.4|6325.6|6331|6328.2|6328.4|6325.6|13
1617796180000|2021-04-07 11:49:40|6329.4|6326.6|6330.4|6327.6|6330.4|6327.6|6329.4|6326.6|9
1617796190000|2021-04-07 11:49:50|6330|6327.2|6330.9|6328.1|6330.9|6328.1|6330|6327.2|40
1617796200000|2021-04-07 11:50:00|6331|6328.2|6331.4|6328.6|6331.7|6328.9|6331|6328.2|0
1617796210000|2021-04-07 11:50:10|6329|6326.2|6327.7|6324.9|6329|6326.2|6327.7|6324.9|9
1617796220000|2021-04-07 11:50:20|6327.1|6324.3|6327.7|6324.9|6327.7|6324.9|6326.4|6323.6|6
1617796230000|2021-04-07 11:50:30|6327.9|6325.1|6328|6325.2|6328|6325.2|6327.4|6324.6|1
1617796240000|2021-04-07 11:50:40|6327.4|6324.6|6326.4|6323.6|6327.4|6324.6|6326.4|6323.6|1
1617796250000|2021-04-07 11:50:50|6326.9|6324.1|6327.4|6324.6|6327.7|6324.9|6326.9|6324.1|1
1617796260000|2021-04-07 11:51:00|6327|6324.2|6327|6324.2|6327|6324.2|6327|6324.2|4
1617796270000|2021-04-07 11:51:10|6327.4|6324.6|6330.4|6327.6|6330.4|6327.6|6327.4|6324.6|42
1617796280000|2021-04-07 11:51:20|6329.4|6326.6|6329.7|6326.9|6329.7|6326.9|6329.4|6326.6|7
1617796290000|2021-04-07 11:51:30|6329.4|6326.6|6327.4|6324.6|6329.7|6326.9|6326.9|6324.1|9
1617796300000|2021-04-07 11:51:40|||||||||1
1617796310000|2021-04-07 11:51:50|6326.5|6323.7|6327.9|6325.1|6327.9|6325.1|6326.5|6323.7|5
1617796320000|2021-04-07 11:52:00|6328|6325.2|6329.4|6326.6|6329.4|6326.6|6328|6325.2|20
1617796330000|2021-04-07 11:52:10|6330.4|6327.6|6328|6325.2|6330.4|6327.6|6328|6325.2|11
1617796340000|2021-04-07 11:52:20|6328.4|6325.6|6327.2|6324.4|6328.7|6325.9|6326.9|6324.1|27
1617796350000|2021-04-07 11:52:30|6327.4|6324.6|6327|6324.2|6327.4|6324.6|6327|6324.2|3
1617796360000|2021-04-07 11:52:40|6326.4|6323.6|6326.4|6323.6|6326.4|6323.6|6326.4|6323.6|0
1617796370000|2021-04-07 11:52:50|||||||||1
1617796390000|2021-04-07 11:53:10|6326.5|6323.7|6327.4|6324.6|6327.4|6324.6|6326.5|6323.7|4
1617796400000|2021-04-07 11:53:20|6327|6324.2|6327|6324.2|6327.4|6324.6|6327|6324.2|5
1617796410000|2021-04-07 11:53:30|6326.9|6324.1|6326.4|6323.6|6326.9|6324.1|6326.4|6323.6|0
1617796420000|2021-04-07 11:53:40|6327|6324.2|6326.7|6323.9|6327|6324.2|6326.7|6323.9|1
1617796430000|2021-04-07 11:53:50|6327.4|6324.6|6328.4|6325.6|6328.7|6325.9|6327.4|6324.6|2
1617796460000|2021-04-07 11:54:20|6328.9|6326.1|6329.4|6326.6|6330.4|6327.6|6328.9|6326.1|7
1617796470000|2021-04-07 11:54:30|6330|6327.2|6330.4|6327.6|6330.9|6328.1|6330|6327.2|19
1617796480000|2021-04-07 11:54:40|6330|6327.2|6330|6327.2|6330|6327.2|6330|6327.2|1
1617796490000|2021-04-07 11:54:50|6330.4|6327.6|6330.4|6327.6|6330.4|6327.6|6330.4|6327.6|3
1617796500000|2021-04-07 11:55:00|6330.5|6327.7|6329.5|6326.7|6331.4|6328.6|6329.5|6326.7|105
1617796510000|2021-04-07 11:55:10|||||||||13
1617796520000|2021-04-07 11:55:20|6329|6326.2|6328.5|6325.7|6329.4|6326.6|6327.4|6324.6|22
1617796530000|2021-04-07 11:55:30|6328.4|6325.6|6329|6326.2|6329|6326.2|6328.4|6325.6|57
1617796540000|2021-04-07 11:55:40|6328.3|6325.5|6328|6325.2|6328.3|6325.5|6328|6325.2|33
1617796550000|2021-04-07 11:55:50|6327.7|6324.9|6327.9|6325.1|6328|6325.2|6327.5|6324.7|1
1617796560000|2021-04-07 11:56:00|6328|6325.2|6326.9|6324.1|6328|6325.2|6326|6323.2|11
1617796570000|2021-04-07 11:56:10|6326.4|6323.6|6326.9|6324.1|6326.9|6324.1|6326.4|6323.6|0
1617796580000|2021-04-07 11:56:20|6326.4|6323.6|6326.7|6323.9|6326.7|6323.9|6326.4|6323.6|1
1617796590000|2021-04-07 11:56:30|6327.4|6324.6|6327|6324.2|6327.4|6324.6|6326.7|6323.9|6
1617796600000|2021-04-07 11:56:40|6327.4|6324.6|6327.5|6324.7|6328|6325.2|6326.5|6323.7|25
1617796610000|2021-04-07 11:56:50|6327.4|6324.6|6325.5|6322.7|6327.4|6324.6|6325.5|6322.7|27
1617796620000|2021-04-07 11:57:00|6326|6323.2|6326.4|6323.6|6326.4|6323.6|6326|6323.2|1
1617796630000|2021-04-07 11:57:10|6326.2|6323.4|6325.5|6322.7|6326.2|6323.4|6325.5|6322.7|9
1617796640000|2021-04-07 11:57:20|6323.8|6321|6323|6320.2|6323.8|6321|6322.5|6319.7|14
1617796650000|2021-04-07 11:57:30|6322.9|6320.1|6323|6320.2|6323|6320.2|6322.2|6319.4|11
1617796660000|2021-04-07 11:57:40|6323.4|6320.6|6324|6321.2|6324|6321.2|6323.4|6320.6|28
1617796670000|2021-04-07 11:57:50|6323.4|6320.6|6324.4|6321.6|6324.4|6321.6|6323.4|6320.6|4
1617796680000|2021-04-07 11:58:00|6324|6321.2|6324.4|6321.6|6324.4|6321.6|6323.4|6320.6|6
1617796690000|2021-04-07 11:58:10|6324.7|6321.9|6324.9|6322.1|6324.9|6322.1|6324.4|6321.6|2
1617796700000|2021-04-07 11:58:20|6325.4|6322.6|6326.4|6323.6|6326.5|6323.7|6325.4|6322.6|26
1617796710000|2021-04-07 11:58:30|||||||||2
1617796720000|2021-04-07 11:58:40|||||||||2
1617796730000|2021-04-07 11:58:50|6327.8|6325|6330.4|6327.6|6330.4|6327.6|6327.8|6325|19
1617796750000|2021-04-07 11:59:10|6330.9|6328.1|6330.7|6327.9|6330.9|6328.1|6330.7|6327.9|14
1617796760000|2021-04-07 11:59:20|6330.4|6327.6|6326.4|6323.6|6330.4|6327.6|6326.4|6323.6|135
1617796770000|2021-04-07 11:59:30|6326.7|6323.9|6326.7|6323.9|6326.7|6323.9|6326.7|6323.9|3
1617796780000|2021-04-07 11:59:40|6327|6324.2|6327.4|6324.6|6327.9|6325.1|6327|6324.2|2
1617796790000|2021-04-07 11:59:50|6327.9|6325.1|6328|6325.2|6329|6326.2|6327.9|6325.1|5
1617796800000|2021-04-07 12:00:00|6328.4|6325.6|6327.4|6324.6|6330.9|6328.1|6327.4|6324.6|21
1617796810000|2021-04-07 12:00:10|6327.7|6324.9|6326.9|6324.1|6328|6325.2|6325.7|6322.9|16
1617796820000|2021-04-07 12:00:20|6326.5|6323.7|6325.5|6322.7|6326.7|6323.9|6325.5|6322.7|9
1617796830000|2021-04-07 12:00:30|6325.4|6322.6|6324.5|6321.7|6325.4|6322.6|6324.4|6321.6|4
1617796840000|2021-04-07 12:00:40|6325|6322.2|6325|6322.2|6325|6322.2|6325|6322.2|0
1617796850000|2021-04-07 12:00:50|6325.4|6322.6|6326.4|6323.6|6326.4|6323.6|6325.4|6322.6|145
1617796860000|2021-04-07 12:01:00|6326.5|6323.7|6326.4|6323.6|6327.4|6324.6|6326|6323.2|7
1617796870000|2021-04-07 12:01:10|6325.9|6323.1|6325.5|6322.7|6325.9|6323.1|6325|6322.2|8
1617796880000|2021-04-07 12:01:20|6325.9|6323.1|6325.4|6322.6|6326.4|6323.6|6325.4|6322.6|2
1617796890000|2021-04-07 12:01:30|6325.9|6323.1|6326.4|6323.6|6326.4|6323.6|6325.9|6323.1|2
1617796900000|2021-04-07 12:01:40|6327.4|6324.6|6326.9|6324.1|6327.4|6324.6|6326.9|6324.1|6
1617796910000|2021-04-07 12:01:50|6326.5|6323.7|6326.5|6323.7|6326.9|6324.1|6325.9|6323.1|6
1617796920000|2021-04-07 12:02:00|6326.4|6323.6|6326.4|6323.6|6326.4|6323.6|6326.4|6323.6|0
1617796930000|2021-04-07 12:02:10|6326.6|6323.8|6327|6324.2|6327|6324.2|6326.6|6323.8|2
1617796940000|2021-04-07 12:02:20|6327.4|6324.6|6327.4|6324.6|6328.4|6325.6|6327.4|6324.6|5
1617796950000|2021-04-07 12:02:30|6328.1|6325.3|6329|6326.2|6329|6326.2|6328.1|6325.3|2
1617796960000|2021-04-07 12:02:40|6328.4|6325.6|6326.9|6324.1|6328.4|6325.6|6326.9|6324.1|3
1617796970000|2021-04-07 12:02:50|6326.4|6323.6|6325.9|6323.1|6326.4|6323.6|6325.9|6323.1|2
1617796980000|2021-04-07 12:03:00|6325.7|6322.9|6328.9|6326.1|6328.9|6326.1|6325.4|6322.6|20
1617796990000|2021-04-07 12:03:10|6327.9|6325.1|6327.9|6325.1|6327.9|6325.1|6327.9|6325.1|11
1617797000000|2021-04-07 12:03:20|6328.2|6325.4|6328.4|6325.6|6328.4|6325.6|6328.2|6325.4|1
1617797010000|2021-04-07 12:03:30|6329.9|6327.1|6329.4|6326.6|6329.9|6327.1|6329.4|6326.6|5
1617797020000|2021-04-07 12:03:40|6329.7|6326.9|6331|6328.2|6331|6328.2|6329.7|6326.9|8
1617797030000|2021-04-07 12:03:50|6331.4|6328.6|6329.9|6327.1|6331.4|6328.6|6329.4|6326.6|5
1617797040000|2021-04-07 12:04:00|6329.5|6326.7|6328.9|6326.1|6329.5|6326.7|6327|6324.2|16
1617797050000|2021-04-07 12:04:10|6329.4|6326.6|6329.7|6326.9|6329.7|6326.9|6328.9|6326.1|143
1617797060000|2021-04-07 12:04:20|6329.6|6326.8|6328.9|6326.1|6329.6|6326.8|6328.9|6326.1|10
1617797070000|2021-04-07 12:04:30|6328.7|6325.9|6328.7|6325.9|6328.7|6325.9|6328.4|6325.6|6
1617797080000|2021-04-07 12:04:40|6328.4|6325.6|6329.4|6326.6|6329.4|6326.6|6328.4|6325.6|6
1617797090000|2021-04-07 12:04:50|6329.7|6326.9|6329.7|6326.9|6329.7|6326.9|6329.4|6326.6|7
1617797100000|2021-04-07 12:05:00|6329|6326.2|6331.4|6328.6|6331.4|6328.6|6329|6326.2|10
1617797110000|2021-04-07 12:05:10|6330.3|6327.5|6331|6328.2|6331|6328.2|6330.3|6327.5|7
1617797120000|2021-04-07 12:05:20|6331.2|6328.4|6331.9|6329.1|6332.9|6330.1|6331.2|6328.4|148
1617797130000|2021-04-07 12:05:30|6332.4|6329.6|6332|6329.2|6332.4|6329.6|6332|6329.2|2
1617797140000|2021-04-07 12:05:40|6331.5|6328.7|6332|6329.2|6332.4|6329.6|6331.4|6328.6|257
1617797150000|2021-04-07 12:05:50|6332.4|6329.6|6334.4|6331.6|6335.4|6332.6|6332.4|6329.6|39
1617797160000|2021-04-07 12:06:00|6333.9|6331.1|6332.4|6329.6|6333.9|6331.1|6332.4|6329.6|7
1617797170000|2021-04-07 12:06:10|6331.9|6329.1|6330.7|6327.9|6331.9|6329.1|6330.4|6327.6|2
1617797180000|2021-04-07 12:06:20|6330.9|6328.1|6330.4|6327.6|6330.9|6328.1|6329.7|6326.9|26
1617797190000|2021-04-07 12:06:30|6329.9|6327.1|6329.9|6327.1|6329.9|6327.1|6329.9|6327.1|2
1617797200000|2021-04-07 12:06:40|6329.4|6326.6|6330|6327.2|6330|6327.2|6329.4|6326.6|18
1617797210000|2021-04-07 12:06:50|6329.9|6327.1|6329|6326.2|6329.9|6327.1|6328.5|6325.7|27
1617797220000|2021-04-07 12:07:00|6329.7|6326.9|6331|6328.2|6331|6328.2|6329.7|6326.9|2
1617797230000|2021-04-07 12:07:10|6330.4|6327.6|6335|6332.2|6335|6332.2|6330.4|6327.6|5
1617797240000|2021-04-07 12:07:20|6335.4|6332.6|6335.9|6333.1|6335.9|6333.1|6335|6332.2|29
1617797250000|2021-04-07 12:07:30|6336.4|6333.6|6336.4|6333.6|6337.4|6334.6|6336|6333.2|7
1617797260000|2021-04-07 12:07:40|6336.7|6333.9|6336.9|6334.1|6336.9|6334.1|6336.4|6333.6|1
1617797270000|2021-04-07 12:07:50|6336.4|6333.6|6336.9|6334.1|6336.9|6334.1|6336.4|6333.6|1
1617797280000|2021-04-07 12:08:00|6336.4|6333.6|6337|6334.2|6337.4|6334.6|6335.5|6332.7|6
1617797290000|2021-04-07 12:08:10|6336.9|6334.1|6335.4|6332.6|6336.9|6334.1|6334.9|6332.1|23
1617797300000|2021-04-07 12:08:20|6336.4|6333.6|6336.9|6334.1|6337|6334.2|6336.4|6333.6|42
1617797310000|2021-04-07 12:08:30|6337.3|6334.5|6341.4|6338.6|6342.1|6339.3|6337.3|6334.5|110
1617797320000|2021-04-07 12:08:40|6341.7|6338.9|6342.2|6339.4|6342.7|6339.9|6341.4|6338.6|167
1617797330000|2021-04-07 12:08:50|6341.9|6339.1|6341.7|6338.9|6341.9|6339.1|6341.4|6338.6|14
1617797340000|2021-04-07 12:09:00|6342.1|6339.3|6341.4|6338.6|6342.2|6339.4|6341.4|6338.6|63
1617797350000|2021-04-07 12:09:10|6340.9|6338.1|6339.4|6336.6|6340.9|6338.1|6339|6336.2|15
1617797360000|2021-04-07 12:09:20|6338.4|6335.6|6337|6334.2|6338.4|6335.6|6337|6334.2|17
1617797370000|2021-04-07 12:09:30|6337.4|6334.6|6338.7|6335.9|6338.7|6335.9|6337.4|6334.6|0
1617797380000|2021-04-07 12:09:40|6339|6336.2|6339|6336.2|6339|6336.2|6339|6336.2|3
1617797390000|2021-04-07 12:09:50|6338.9|6336.1|6338.4|6335.6|6338.9|6336.1|6337.6|6334.8|12
1617797400000|2021-04-07 12:10:00|6338.1|6335.3|6336.4|6333.6|6338.1|6335.3|6336.4|6333.6|6
1617797410000|2021-04-07 12:10:10|6336.1|6333.3|6335.7|6332.9|6336.4|6333.6|6335|6332.2|8
1617797420000|2021-04-07 12:10:20|6336.4|6333.6|6336|6333.2|6336.4|6333.6|6335.5|6332.7|2
1617797430000|2021-04-07 12:10:30|6336.4|6333.6|6338.4|6335.6|6338.4|6335.6|6336.4|6333.6|75
1617797440000|2021-04-07 12:10:40|6338|6335.2|6336.7|6333.9|6338.4|6335.6|6336.4|6333.6|22
1617797450000|2021-04-07 12:10:50|6337.1|6334.3|6335.9|6333.1|6337.4|6334.6|6335.9|6333.1|34
1617797460000|2021-04-07 12:11:00|6335.1|6332.3|6335.4|6332.6|6335.4|6332.6|6334.4|6331.6|16
1617797470000|2021-04-07 12:11:10|6335|6332.2|6336|6333.2|6336|6333.2|6335|6332.2|5
1617797480000|2021-04-07 12:11:20|6336.2|6333.4|6336|6333.2|6336.9|6334.1|6335.7|6332.9|26
1617797490000|2021-04-07 12:11:30|6335.4|6332.6|6335.7|6332.9|6335.9|6333.1|6335.4|6332.6|54
1617797500000|2021-04-07 12:11:40|6336.4|6333.6|6336.4|6333.6|6336.4|6333.6|6335.9|6333.1|3
1617797510000|2021-04-07 12:11:50|6336|6333.2|6336.4|6333.6|6336.4|6333.6|6336|6333.2|0
1617797520000|2021-04-07 12:12:00|6336|6333.2|6336|6333.2|6336|6333.2|6336|6333.2|2
1617797530000|2021-04-07 12:12:10|6336.1|6333.3|6336|6333.2|6336.4|6333.6|6335.4|6332.6|37
1617797540000|2021-04-07 12:12:20|6335.6|6332.8|6336.4|6333.6|6336.4|6333.6|6335.5|6332.7|9
1617797550000|2021-04-07 12:12:30|6336.6|6333.8|6337.4|6334.6|6337.4|6334.6|6336.6|6333.8|1
1617797570000|2021-04-07 12:12:50|6336.6|6333.8|6335.4|6332.6|6336.6|6333.8|6335.4|6332.6|7
1617797580000|2021-04-07 12:13:00|6334.6|6331.8|6328.4|6325.6|6334.6|6331.8|6327.4|6324.6|56
1617797590000|2021-04-07 12:13:10|6327.9|6325.1|6327.4|6324.6|6328.4|6325.6|6325.4|6322.6|75
1617797600000|2021-04-07 12:13:20|6327.9|6325.1|6328.5|6325.7|6329|6326.2|6327.4|6324.6|16
1617797610000|2021-04-07 12:13:30|6328.4|6325.6|6330.4|6327.6|6330.9|6328.1|6327.9|6325.1|14
1617797620000|2021-04-07 12:13:40|6330.9|6328.1|6329.4|6326.6|6331.4|6328.6|6328.6|6325.8|29
1617797630000|2021-04-07 12:13:50|6329.1|6326.3|6328.4|6325.6|6329.1|6326.3|6328.4|6325.6|1
1617797640000|2021-04-07 12:14:00|6329.4|6326.6|6333.9|6331.1|6333.9|6331.1|6329.4|6326.6|33
1617797650000|2021-04-07 12:14:10|6333.4|6330.6|6334.4|6331.6|6334.4|6331.6|6333.4|6330.6|0
1617797660000|2021-04-07 12:14:20|6333.5|6330.7|6333|6330.2|6334.4|6331.6|6333|6330.2|7
1617797670000|2021-04-07 12:14:30|6333.4|6330.6|6333.4|6330.6|6333.4|6330.6|6333.4|6330.6|53
1617797680000|2021-04-07 12:14:40|6333|6330.2|6333|6330.2|6333.4|6330.6|6332.4|6329.6|9
1617797690000|2021-04-07 12:14:50|6333.4|6330.6|6332.9|6330.1|6333.4|6330.6|6332|6329.2|2
1617797700000|2021-04-07 12:15:00|6333.2|6330.4|6333|6330.2|6333.4|6330.6|6331.9|6329.1|6
1617797710000|2021-04-07 12:15:10|6333.4|6330.6|6333.4|6330.6|6333.4|6330.6|6333|6330.2|1
1617797720000|2021-04-07 12:15:20|6333.9|6331.1|6333.4|6330.6|6333.9|6331.1|6333.4|6330.6|0
1617797730000|2021-04-07 12:15:30|6333.7|6330.9|6331.4|6328.6|6334.2|6331.4|6331|6328.2|10
1617797740000|2021-04-07 12:15:40|6331.2|6328.4|6330.5|6327.7|6331.2|6328.4|6330.5|6327.7|3
1617797750000|2021-04-07 12:15:50|6330.9|6328.1|6333|6330.2|6333.4|6330.6|6330.4|6327.6|11
1617797760000|2021-04-07 12:16:00|6332.9|6330.1|6333|6330.2|6333|6330.2|6332.5|6329.7|3
1617797770000|2021-04-07 12:16:10|6333.4|6330.6|6332.9|6330.1|6333.4|6330.6|6332.5|6329.7|18
1617797780000|2021-04-07 12:16:20|6333|6330.2|6331.4|6328.6|6333|6330.2|6330.5|6327.7|22
1617797790000|2021-04-07 12:16:30|6331.5|6328.7|6327.5|6324.7|6331.5|6328.7|6327.5|6324.7|22
1617797800000|2021-04-07 12:16:40|6327.6|6324.8|6325.9|6323.1|6328.4|6325.6|6325.9|6323.1|39
1617797810000|2021-04-07 12:16:50|6326.1|6323.3|6326.9|6324.1|6329.4|6326.6|6326.1|6323.3|22
1617797820000|2021-04-07 12:17:00|6327|6324.2|6327.4|6324.6|6328.4|6325.6|6324.7|6321.9|58
1617797830000|2021-04-07 12:17:10|6327.7|6324.9|6328.7|6325.9|6328.7|6325.9|6327.7|6324.9|4
1617797840000|2021-04-07 12:17:20|6328|6325.2|6328.7|6325.9|6328.7|6325.9|6327.4|6324.6|20
1617797850000|2021-04-07 12:17:30|6328.4|6325.6|6325.9|6323.1|6328.7|6325.9|6325.9|6323.1|13
1617797860000|2021-04-07 12:17:40|6326.4|6323.6|6326.4|6323.6|6326.4|6323.6|6325.9|6323.1|4
1617797870000|2021-04-07 12:17:50|6326.7|6323.9|6326.7|6323.9|6326.9|6324.1|6326|6323.2|2
1617797880000|2021-04-07 12:18:00|6326.9|6324.1|6326.9|6324.1|6326.9|6324.1|6326.9|6324.1|0
1617797890000|2021-04-07 12:18:10|6326.4|6323.6|6326.6|6323.8|6327.9|6325.1|6325.9|6323.1|17
1617797900000|2021-04-07 12:18:20|6326.4|6323.6|6325.7|6322.9|6326.4|6323.6|6325.4|6322.6|2
1617797910000|2021-04-07 12:18:30|6325.9|6323.1|6325.9|6323.1|6326.2|6323.4|6325.4|6322.6|2
1617797920000|2021-04-07 12:18:40|6326.4|6323.6|6328|6325.2|6328|6325.2|6326.4|6323.6|6
1617797930000|2021-04-07 12:18:50|6328.1|6325.3|6329.7|6326.9|6330|6327.2|6328.1|6325.3|7
1617797940000|2021-04-07 12:19:00|6330|6327.2|6329.4|6326.6|6330.4|6327.6|6329.4|6326.6|10
1617797950000|2021-04-07 12:19:10|6328.4|6325.6|6329|6326.2|6329.4|6326.6|6328.4|6325.6|6
1617797960000|2021-04-07 12:19:20|6328.5|6325.7|6327|6324.2|6328.5|6325.7|6326.6|6323.8|6
1617797970000|2021-04-07 12:19:30|6327.4|6324.6|6327.4|6324.6|6327.9|6325.1|6327.1|6324.3|0
1617797980000|2021-04-07 12:19:40|6327|6324.2|6327|6324.2|6327.4|6324.6|6327|6324.2|1
1617797990000|2021-04-07 12:19:50|6327.4|6324.6|6329.4|6326.6|6329.4|6326.6|6327.4|6324.6|11
1617798000000|2021-04-07 12:20:00|6329.7|6326.9|6328.4|6325.6|6329.7|6326.9|6328|6325.2|21
1617798010000|2021-04-07 12:20:10|6327.7|6324.9|6327.4|6324.6|6327.7|6324.9|6327.4|6324.6|7
1617798020000|2021-04-07 12:20:20|6327|6324.2|6327.4|6324.6|6327.4|6324.6|6327|6324.2|2
1617798030000|2021-04-07 12:20:30|6326.9|6324.1|6327.4|6324.6|6327.9|6325.1|6326.9|6324.1|5
1617798040000|2021-04-07 12:20:40|6328.2|6325.4|6324.5|6321.7|6328.2|6325.4|6324.5|6321.7|168
1617798050000|2021-04-07 12:20:50|6325.7|6322.9|6325.9|6323.1|6326.2|6323.4|6325.4|6322.6|65
1617798060000|2021-04-07 12:21:00|6325.4|6322.6|6325.9|6323.1|6325.9|6323.1|6325.4|6322.6|3
1617798070000|2021-04-07 12:21:10|6325.4|6322.6|6323|6320.2|6326|6323.2|6321.5|6318.7|98
1617798080000|2021-04-07 12:21:20|6322.6|6319.8|6321.5|6318.7|6322.6|6319.8|6321.5|6318.7|14
1617798090000|2021-04-07 12:21:30|6321.4|6318.6|6320.6|6317.8|6321.4|6318.6|6318.5|6315.7|36
1617798100000|2021-04-07 12:21:40|6320|6317.2|6321|6318.2|6321.3|6318.5|6319.5|6316.7|11
1617798110000|2021-04-07 12:21:50|6321.3|6318.5|6316.7|6313.9|6321.3|6318.5|6316.3|6313.5|130
1617798120000|2021-04-07 12:22:00|6316.3|6313.5|6316.3|6313.5|6317.3|6314.5|6315.3|6312.5|109
1617798130000|2021-04-07 12:22:10|6316|6313.2|6315.5|6312.7|6316.8|6314|6315.5|6312.7|14
1617798140000|2021-04-07 12:22:20|6314.3|6311.5|6317.6|6314.8|6319|6316.2|6314.3|6311.5|386
1617798150000|2021-04-07 12:22:30|6318|6315.2|6318.3|6315.5|6319|6316.2|6318|6315.2|15
1617798160000|2021-04-07 12:22:40|6317.3|6314.5|6319|6316.2|6319|6316.2|6317.1|6314.3|0
1617798170000|2021-04-07 12:22:50|6318.6|6315.8|6319|6316.2|6319.5|6316.7|6318.6|6315.8|14
1617798180000|2021-04-07 12:23:00|6318.6|6315.8|6320.1|6317.3|6320.5|6317.7|6318.6|6315.8|35
1617798190000|2021-04-07 12:23:10|6320|6317.2|6318.1|6315.3|6320|6317.2|6318|6315.2|6
1617798200000|2021-04-07 12:23:20|6318|6315.2|6317.1|6314.3|6318|6315.2|6316.6|6313.8|232
1617798210000|2021-04-07 12:23:30|6316.8|6314|6317|6314.2|6318|6315.2|6316.6|6313.8|380
1617798220000|2021-04-07 12:23:40|6317.3|6314.5|6319.2|6316.4|6319.2|6316.4|6317|6314.2|19
1617798230000|2021-04-07 12:23:50|6319|6316.2|6320.5|6317.7|6320.5|6317.7|6319|6316.2|30
1617798240000|2021-04-07 12:24:00|6320|6317.2|6320.6|6317.8|6320.6|6317.8|6319.6|6316.8|16
1617798250000|2021-04-07 12:24:10|6320.3|6317.5|6318.6|6315.8|6320.3|6317.5|6318.6|6315.8|45
1617798260000|2021-04-07 12:24:20|6319|6316.2|6318|6315.2|6319|6316.2|6317.6|6314.8|4
1617798270000|2021-04-07 12:24:30|6317.6|6314.8|6317.5|6314.7|6317.6|6314.8|6317.5|6314.7|6
1617798280000|2021-04-07 12:24:40|6318|6315.2|6318|6315.2|6318|6315.2|6318|6315.2|1
1617798290000|2021-04-07 12:24:50|6318.3|6315.5|6314.3|6311.5|6318.3|6315.5|6313.5|6310.7|33
1617798300000|2021-04-07 12:25:00|6315|6312.2|6315.3|6312.5|6315.3|6312.5|6315|6312.2|22
1617798310000|2021-04-07 12:25:10|6316|6313.2|6316|6313.2|6316|6313.2|6315.5|6312.7|9
1617798320000|2021-04-07 12:25:20|6316.3|6313.5|6314.5|6311.7|6316.3|6313.5|6314.5|6311.7|10
1617798340000|2021-04-07 12:25:40|6314.6|6311.8|6312.6|6309.8|6315.3|6312.5|6312.6|6309.8|6
1617798350000|2021-04-07 12:25:50|6312.8|6310|6310.5|6307.7|6314|6311.2|6309.6|6306.8|44
1617798360000|2021-04-07 12:26:00|6310.6|6307.8|6310.6|6307.8|6311|6308.2|6310.6|6307.8|5
1617798370000|2021-04-07 12:26:10|6311|6308.2|6310.5|6307.7|6311|6308.2|6310.5|6307.7|12
1617798380000|2021-04-07 12:26:20|6310|6307.2|6311.6|6308.8|6311.6|6308.8|6310|6307.2|66
1617798390000|2021-04-07 12:26:30|6312.3|6309.5|6309.6|6306.8|6312.6|6309.8|6309.6|6306.8|110
1617798400000|2021-04-07 12:26:40|6310|6307.2|6310|6307.2|6310.1|6307.3|6309.6|6306.8|33
1617798410000|2021-04-07 12:26:50|6309.6|6306.8|6309.1|6306.3|6310.1|6307.3|6309.1|6306.3|7
1617798420000|2021-04-07 12:27:00|6309.5|6306.7|6308.6|6305.8|6309.5|6306.7|6305.9|6303.1|181
1617798430000|2021-04-07 12:27:10|6307.6|6304.8|6309.6|6306.8|6309.6|6306.8|6307.6|6304.8|64
1617798440000|2021-04-07 12:27:20|6306.8|6304|6306.3|6303.5|6306.8|6304|6305.6|6302.8|196
1617798450000|2021-04-07 12:27:30|6306.1|6303.3|6306|6303.2|6308.5|6305.7|6306|6303.2|284
1617798460000|2021-04-07 12:27:40|6306.3|6303.5|6308.6|6305.8|6310.5|6307.7|6306.3|6303.5|161
1617798470000|2021-04-07 12:27:50|6308.3|6305.5|6305.6|6302.8|6308.3|6305.5|6305.6|6302.8|34
1617798480000|2021-04-07 12:28:00|6306|6303.2|6306|6303.2|6306.5|6303.7|6305.5|6302.7|77
1617798490000|2021-04-07 12:28:10|6305.6|6302.8|6305.6|6302.8|6306|6303.2|6303.6|6300.8|145
1617798500000|2021-04-07 12:28:20|6306|6303.2|6306.3|6303.5|6306.5|6303.7|6306|6303.2|5
1617798510000|2021-04-07 12:28:30|6306.5|6303.7|6306.8|6304|6306.8|6304|6306|6303.2|9
1617798520000|2021-04-07 12:28:40|6306.7|6303.9|6306.3|6303.5|6306.7|6303.9|6306.3|6303.5|1
1617798530000|2021-04-07 12:28:50|6306.7|6303.9|6310|6307.2|6310.3|6307.5|6305.3|6302.5|28
1617798540000|2021-04-07 12:29:00|6310.7|6307.9|6310.3|6307.5|6311.3|6308.5|6308.3|6305.5|22
1617798550000|2021-04-07 12:29:10|6310.7|6307.9|6310.3|6307.5|6310.8|6308|6310.3|6307.5|1
1617798560000|2021-04-07 12:29:20|6310.7|6307.9|6310.8|6308|6310.8|6308|6310.3|6307.5|2
1617798570000|2021-04-07 12:29:30|6310.3|6307.5|6310|6307.2|6310.3|6307.5|6309.3|6306.5|108
1617798580000|2021-04-07 12:29:40|6310.3|6307.5|6310.8|6308|6311.3|6308.5|6310.3|6307.5|4
1617798590000|2021-04-07 12:29:50|6311.3|6308.5|6314|6311.2|6314|6311.2|6311|6308.2|44
1617798600000|2021-04-07 12:30:00|6314.3|6311.5|6313.7|6310.9|6314.3|6311.5|6313.3|6310.5|46
1617798610000|2021-04-07 12:30:10|6314|6311.2|6311.3|6308.5|6314.3|6311.5|6311.3|6308.5|56
1617798620000|2021-04-07 12:30:20|6311|6308.2|6309.8|6307|6311|6308.2|6309.8|6307|0
1617798630000|2021-04-07 12:30:30|6310|6307.2|6308.6|6305.8|6310|6307.2|6308.5|6305.7|173
1617798640000|2021-04-07 12:30:40|6309|6306.2|6306.6|6303.8|6309|6306.2|6306.6|6303.8|4
1617798650000|2021-04-07 12:30:50|6306.3|6303.5|6306.3|6303.5|6306.6|6303.8|6306.1|6303.3|0
1617798660000|2021-04-07 12:31:00|6306.6|6303.8|6306.6|6303.8|6306.6|6303.8|6306.6|6303.8|2
1617798670000|2021-04-07 12:31:10|6306.1|6303.3|6305.6|6302.8|6306.1|6303.3|6305.6|6302.8|0
1617798680000|2021-04-07 12:31:20|6304.6|6301.8|6303.6|6300.8|6304.6|6301.8|6303.6|6300.8|4
1617798690000|2021-04-07 12:31:30|6304.6|6301.8|6304.6|6301.8|6304.6|6301.8|6303.6|6300.8|6
1617798700000|2021-04-07 12:31:40|6305.1|6302.3|6304.6|6301.8|6305.1|6302.3|6304.6|6301.8|10
1617798710000|2021-04-07 12:31:50|6304.3|6301.5|6303.9|6301.1|6304.6|6301.8|6303.6|6300.8|29
1617798720000|2021-04-07 12:32:00|6303.6|6300.8|6303.6|6300.8|6303.6|6300.8|6303.6|6300.8|0
1617798730000|2021-04-07 12:32:10|6304.3|6301.5|6304.6|6301.8|6304.6|6301.8|6304.3|6301.5|12
1617798740000|2021-04-07 12:32:20|6304.3|6301.5|6304.6|6301.8|6306.3|6303.5|6303.6|6300.8|144
1617798750000|2021-04-07 12:32:30|6304.1|6301.3|6303.6|6300.8|6304.6|6301.8|6303.3|6300.5|24
1617798760000|2021-04-07 12:32:40|6302.6|6299.8|6299|6296.2|6302.6|6299.8|6299|6296.2|115
1617798770000|2021-04-07 12:32:50|6299.5|6296.7|6302|6299.2|6302.1|6299.3|6299|6296.2|60
1617798780000|2021-04-07 12:33:00|6302.1|6299.3|6302.1|6299.3|6302.6|6299.8|6300.6|6297.8|22
1617798790000|2021-04-07 12:33:10|6302.3|6299.5|6302.1|6299.3|6302.3|6299.5|6301.6|6298.8|11
1617798800000|2021-04-07 12:33:20|6302.6|6299.8|6302.4|6299.6|6303.6|6300.8|6302.3|6299.5|105
1617798810000|2021-04-07 12:33:30|6302.1|6299.3|6301.6|6298.8|6302.1|6299.3|6301.6|6298.8|11
1617798820000|2021-04-07 12:33:40|6302.1|6299.3|6302.8|6300|6303.1|6300.3|6302.1|6299.3|31
1617798830000|2021-04-07 12:33:50|6302.5|6299.7|6301.6|6298.8|6302.6|6299.8|6301.6|6298.8|1
1617798840000|2021-04-07 12:34:00|6300.6|6297.8|6301.6|6298.8|6301.6|6298.8|6299.6|6296.8|11
1617798850000|2021-04-07 12:34:10|6302|6299.2|6303.1|6300.3|6303.1|6300.3|6302|6299.2|1
1617798860000|2021-04-07 12:34:20|6303.3|6300.5|6306.3|6303.5|6306.8|6304|6303.3|6300.5|107
1617798870000|2021-04-07 12:34:30|6306.1|6303.3|6305|6302.2|6306.1|6303.3|6304.6|6301.8|31
1617798880000|2021-04-07 12:34:40|6305.1|6302.3|6305.3|6302.5|6305.6|6302.8|6305.1|6302.3|3
1617798890000|2021-04-07 12:34:50|6305.6|6302.8|6306.6|6303.8|6307|6304.2|6305.6|6302.8|4
1617798900000|2021-04-07 12:35:00|6306.3|6303.5|6305.3|6302.5|6306.3|6303.5|6305.1|6302.3|30
1617798910000|2021-04-07 12:35:10|6306.5|6303.7|6307.1|6304.3|6307.3|6304.5|6306.1|6303.3|53
1617798920000|2021-04-07 12:35:20|6307.6|6304.8|6306.6|6303.8|6307.6|6304.8|6306.6|6303.8|2
1617798940000|2021-04-07 12:35:40|6305.6|6302.8|6306|6303.2|6306.5|6303.7|6305.6|6302.8|82
1617798960000|2021-04-07 12:36:00|6306.6|6303.8|6306.6|6303.8|6306.6|6303.8|6306.6|6303.8|0
1617798970000|2021-04-07 12:36:10|6304.9|6302.1|6305.6|6302.8|6305.6|6302.8|6304.9|6302.1|25
1617798980000|2021-04-07 12:36:20|6305.3|6302.5|6305.3|6302.5|6305.3|6302.5|6305.3|6302.5|2
1617798990000|2021-04-07 12:36:30|6305.6|6302.8|6305.6|6302.8|6305.6|6302.8|6304.8|6302|1
1617799000000|2021-04-07 12:36:40|6306|6303.2|6305.6|6302.8|6306.1|6303.3|6305.3|6302.5|25
1617799010000|2021-04-07 12:36:50|6306.1|6303.3|6307.1|6304.3|6307.6|6304.8|6305.6|6302.8|39
1617799020000|2021-04-07 12:37:00|6306.6|6303.8|6305.8|6303|6306.6|6303.8|6305.3|6302.5|49
1617799030000|2021-04-07 12:37:10|6306|6303.2|6305.6|6302.8|6306|6303.2|6304.8|6302|66
1617799040000|2021-04-07 12:37:20|6306.6|6303.8|6308.1|6305.3|6308.1|6305.3|6306.6|6303.8|29
1617799050000|2021-04-07 12:37:30|6307.6|6304.8|6307.1|6304.3|6307.6|6304.8|6307.1|6304.3|1
1617799060000|2021-04-07 12:37:40|6306.8|6304|6306.1|6303.3|6306.8|6304|6306.1|6303.3|3
1617799070000|2021-04-07 12:37:50|6306.5|6303.7|6306.8|6304|6308|6305.2|6305.9|6303.1|19
1617799080000|2021-04-07 12:38:00|6305.8|6303|6306.6|6303.8|6306.6|6303.8|6305.6|6302.8|11
1617799090000|2021-04-07 12:38:10|6305.6|6302.8|6305.6|6302.8|6306.1|6303.3|6305.6|6302.8|8
1617799100000|2021-04-07 12:38:20|6306.3|6303.5|6305.6|6302.8|6307.1|6304.3|6305.6|6302.8|3
1617799110000|2021-04-07 12:38:30|6305.3|6302.5|6305.3|6302.5|6305.3|6302.5|6305.3|6302.5|1
1617799120000|2021-04-07 12:38:40|6304.6|6301.8|6303.3|6300.5|6304.6|6301.8|6302.6|6299.8|3
1617799130000|2021-04-07 12:38:50|6302.9|6300.1|6303.9|6301.1|6304.3|6301.5|6302.8|6300|24
1617799140000|2021-04-07 12:39:00|6303.6|6300.8|6303.1|6300.3|6303.6|6300.8|6302.6|6299.8|12
1617799150000|2021-04-07 12:39:10|6303.6|6300.8|6304.6|6301.8|6305.3|6302.5|6303.6|6300.8|11
1617799160000|2021-04-07 12:39:20|6305.5|6302.7|6310.6|6307.8|6311|6308.2|6305.5|6302.7|65
1617799170000|2021-04-07 12:39:30|6310.3|6307.5|6310.6|6307.8|6310.6|6307.8|6309.6|6306.8|126
1617799180000|2021-04-07 12:39:40|6310.1|6307.3|6310.3|6307.5|6310.3|6307.5|6310.1|6307.3|15
1617799190000|2021-04-07 12:39:50|6309.4|6306.6|6309.6|6306.8|6309.6|6306.8|6309.3|6306.5|4
1617799200000|2021-04-07 12:40:00|6310.5|6307.7|6310.6|6307.8|6310.6|6307.8|6310.1|6307.3|10
1617799210000|2021-04-07 12:40:10|6309.8|6307|6310.3|6307.5|6310.3|6307.5|6309.8|6307|23
1617799220000|2021-04-07 12:40:20|6309.8|6307|6309.6|6306.8|6310.1|6307.3|6308.8|6306|14
1617799230000|2021-04-07 12:40:30|6309.3|6306.5|6307.6|6304.8|6309.8|6307|6307.6|6304.8|12
1617799240000|2021-04-07 12:40:40|6308.1|6305.3|6308.1|6305.3|6308.6|6305.8|6307.6|6304.8|18
1617799250000|2021-04-07 12:40:50|6308.3|6305.5|6312.1|6309.3|6313.1|6310.3|6308.3|6305.5|93
1617799260000|2021-04-07 12:41:00|6311.6|6308.8|6309.1|6306.3|6311.6|6308.8|6309.1|6306.3|31
1617799270000|2021-04-07 12:41:10|6308.8|6306|6308.6|6305.8|6309.1|6306.3|6306.6|6303.8|48
1617799280000|2021-04-07 12:41:20|6308.5|6305.7|6310.6|6307.8|6311.1|6308.3|6308.1|6305.3|22
1617799290000|2021-04-07 12:41:30|6310.3|6307.5|6311|6308.2|6311|6308.2|6309.1|6306.3|7
1617799300000|2021-04-07 12:41:40|6310.6|6307.8|6309.1|6306.3|6310.6|6307.8|6309.1|6306.3|4
1617799310000|2021-04-07 12:41:50|6309.3|6306.5|6309.3|6306.5|6310|6307.2|6307.3|6304.5|24
1617799320000|2021-04-07 12:42:00|6309.1|6306.3|6310|6307.2|6310|6307.2|6308.1|6305.3|2
1617799330000|2021-04-07 12:42:10|6309.1|6306.3|6308|6305.2|6309.1|6306.3|6306.6|6303.8|69
1617799340000|2021-04-07 12:42:20|6308.1|6305.3|6307.1|6304.3|6308.6|6305.8|6307.1|6304.3|13
1617799350000|2021-04-07 12:42:30|6306.9|6304.1|6303.8|6301|6307.6|6304.8|6303.8|6301|34
1617799360000|2021-04-07 12:42:40|6304.3|6301.5|6306.6|6303.8|6306.6|6303.8|6304.3|6301.5|7
1617799370000|2021-04-07 12:42:50|6307|6304.2|6308.3|6305.5|6308.3|6305.5|6306.3|6303.5|9
1617799380000|2021-04-07 12:43:00|6308.6|6305.8|6307.5|6304.7|6308.6|6305.8|6307.5|6304.7|12
1617799390000|2021-04-07 12:43:10|6307.6|6304.8|6306.6|6303.8|6308.1|6305.3|6306.6|6303.8|67
1617799400000|2021-04-07 12:43:20|6307.1|6304.3|6306.6|6303.8|6307.1|6304.3|6305.6|6302.8|5
1617799410000|2021-04-07 12:43:30|6306.3|6303.5|6304.3|6301.5|6306.3|6303.5|6304.3|6301.5|11
1617799420000|2021-04-07 12:43:40|6303.8|6301|6304.3|6301.5|6305.6|6302.8|6303.8|6301|15
1617799430000|2021-04-07 12:43:50|6304.8|6302|6307.3|6304.5|6308.6|6305.8|6304.8|6302|54
1617799440000|2021-04-07 12:44:00|6306.8|6304|6314|6311.2|6314|6311.2|6306.6|6303.8|40
1617799450000|2021-04-07 12:44:10|6313|6310.2|6312.3|6309.5|6313|6310.2|6312.3|6309.5|9
1617799460000|2021-04-07 12:44:20|6312.6|6309.8|6312.3|6309.5|6312.6|6309.8|6312.1|6309.3|27
1617799470000|2021-04-07 12:44:30|6312|6309.2|6314|6311.2|6314|6311.2|6312|6309.2|17
1617799480000|2021-04-07 12:44:40|6314.3|6311.5|6314|6311.2|6314.3|6311.5|6313.6|6310.8|4
1617799490000|2021-04-07 12:44:50|6313.6|6310.8|6316.6|6313.8|6318.1|6315.3|6313.6|6310.8|154
1617799500000|2021-04-07 12:45:00|6316.3|6313.5|6317.1|6314.3|6317.1|6314.3|6316|6313.2|16
1617799510000|2021-04-07 12:45:10|6316.6|6313.8|6316.6|6313.8|6316.6|6313.8|6316.1|6313.3|27
1617799520000|2021-04-07 12:45:20|6316.1|6313.3|6313.6|6310.8|6316.1|6313.3|6313.1|6310.3|51
1617799530000|2021-04-07 12:45:30|6312.1|6309.3|6311.6|6308.8|6312.3|6309.5|6311.3|6308.5|11
1617799540000|2021-04-07 12:45:40|6312.3|6309.5|6311.6|6308.8|6312.3|6309.5|6311.3|6308.5|119
1617799550000|2021-04-07 12:45:50|6311.9|6309.1|6313.3|6310.5|6313.6|6310.8|6311.3|6308.5|17
1617799560000|2021-04-07 12:46:00|6311.6|6308.8|6311.3|6308.5|6311.6|6308.8|6311.3|6308.5|156
1617799570000|2021-04-07 12:46:10|6311.6|6308.8|6310.9|6308.1|6312.1|6309.3|6310.9|6308.1|49
1617799580000|2021-04-07 12:46:20|6310.6|6307.8|6311.6|6308.8|6312.1|6309.3|6310.6|6307.8|6
1617799590000|2021-04-07 12:46:30|6311.1|6308.3|6310.1|6307.3|6311.1|6308.3|6310.1|6307.3|9
1617799600000|2021-04-07 12:46:40|6310.6|6307.8|6312|6309.2|6312.1|6309.3|6310.6|6307.8|4
1617799610000|2021-04-07 12:46:50|6311.6|6308.8|6310.6|6307.8|6311.6|6308.8|6310.6|6307.8|1
1617799620000|2021-04-07 12:47:00|6309.9|6307.1|6308.6|6305.8|6309.9|6307.1|6307.9|6305.1|59
1617799630000|2021-04-07 12:47:10|6308.3|6305.5|6308.6|6305.8|6308.6|6305.8|6307.6|6304.8|4
1617799640000|2021-04-07 12:47:20|6308.3|6305.5|6308.6|6305.8|6308.8|6306|6308.3|6305.5|6
1617799650000|2021-04-07 12:47:30|6308.8|6306|6310.8|6308|6312.6|6309.8|6308.8|6306|25
1617799660000|2021-04-07 12:47:40|6311|6308.2|6310.6|6307.8|6312.1|6309.3|6310.6|6307.8|2
1617799670000|2021-04-07 12:47:50|6311|6308.2|6311.6|6308.8|6311.6|6308.8|6310.6|6307.8|2
1617799680000|2021-04-07 12:48:00|6311.3|6308.5|6307.8|6305|6311.3|6308.5|6307.8|6305|19
1617799690000|2021-04-07 12:48:10|6307.5|6304.7|6307.1|6304.3|6307.5|6304.7|6306.5|6303.7|13
1617799700000|2021-04-07 12:48:20|6307|6304.2|6304.6|6301.8|6307|6304.2|6304.6|6301.8|47
1617799710000|2021-04-07 12:48:30|6304.5|6301.7|6305.1|6302.3|6305.6|6302.8|6304.3|6301.5|8
1617799720000|2021-04-07 12:48:40|6305.3|6302.5|6305.1|6302.3|6305.3|6302.5|6304.3|6301.5|12
1617799730000|2021-04-07 12:48:50|6304.6|6301.8|6304.6|6301.8|6305.3|6302.5|6302.8|6300|27
1617799740000|2021-04-07 12:49:00|6304.3|6301.5|6304.6|6301.8|6304.6|6301.8|6304.3|6301.5|2
1617799750000|2021-04-07 12:49:10|6304.5|6301.7|6304.6|6301.8|6304.6|6301.8|6303.8|6301|10
1617799760000|2021-04-07 12:49:20|6305.6|6302.8|6306.6|6303.8|6307.3|6304.5|6305.6|6302.8|21
1617799770000|2021-04-07 12:49:30|6307|6304.2|6307.6|6304.8|6307.6|6304.8|6306.6|6303.8|16
1617799780000|2021-04-07 12:49:40|6307.3|6304.5|6306.3|6303.5|6307.3|6304.5|6305.9|6303.1|6
1617799790000|2021-04-07 12:49:50|6306.6|6303.8|6307.6|6304.8|6308.6|6305.8|6306.6|6303.8|16
1617799800000|2021-04-07 12:50:00|6306.6|6303.8|6308.1|6305.3|6308.1|6305.3|6306.6|6303.8|6
1617799810000|2021-04-07 12:50:10|6308|6305.2|6309|6306.2|6310.6|6307.8|6308|6305.2|13
1617799820000|2021-04-07 12:50:20|6308.6|6305.8|6307|6304.2|6308.6|6305.8|6306.3|6303.5|12
1617799830000|2021-04-07 12:50:30|6307.3|6304.5|6304.3|6301.5|6308.6|6305.8|6304.3|6301.4|24
1617799840000|2021-04-07 12:50:40|6304.6|6301.8|6307.3|6304.5|6307.3|6304.5|6303.3|6300.5|11
1617799850000|2021-04-07 12:50:50|6306.6|6303.8|6306.3|6303.5|6306.6|6303.8|6306.3|6303.5|0
1617799860000|2021-04-07 12:51:00|6305.8|6303|6303.3|6300.5|6305.8|6303|6302.6|6299.8|18
1617799870000|2021-04-07 12:51:10|6303.6|6300.8|6303|6300.2|6304.6|6301.8|6302.6|6299.8|54
1617799880000|2021-04-07 12:51:20|6302.6|6299.8|6302.6|6299.8|6303.6|6300.8|6302.6|6299.8|22
1617799890000|2021-04-07 12:51:30|||||||||12
1617799900000|2021-04-07 12:51:40|6301.9|6299.1|6301.6|6298.8|6301.9|6299.1|6300.6|6297.8|52
1617799910000|2021-04-07 12:51:50|6302.3|6299.5|6301.6|6298.8|6303|6300.2|6301.6|6298.8|50
1617799920000|2021-04-07 12:52:00|6300.6|6297.8|6300.6|6297.8|6301.6|6298.8|6300.6|6297.8|232
1617799930000|2021-04-07 12:52:10|6300.1|6297.3|6300.6|6297.8|6300.6|6297.8|6299.1|6296.3|9
1617799940000|2021-04-07 12:52:20|6301|6298.2|6305.1|6302.3|6305.1|6302.3|6299.8|6297|14
1617799950000|2021-04-07 12:52:30|6305.8|6303|6306.3|6303.5|6307.1|6304.3|6305.1|6302.3|24
1617799960000|2021-04-07 12:52:40|6305.8|6303|6304.3|6301.5|6305.8|6303|6304.3|6301.5|2
1617799970000|2021-04-07 12:52:50|6304.6|6301.8|6303.3|6300.5|6304.6|6301.8|6303.3|6300.5|7
1617799980000|2021-04-07 12:53:00|6302.8|6300|6303.3|6300.5|6303.3|6300.5|6302.8|6300|100
1617799990000|2021-04-07 12:53:10|6303.6|6300.8|6304.6|6301.8|6304.6|6301.8|6303.3|6300.5|3
1617800000000|2021-04-07 12:53:20|6304.8|6302|6304.1|6301.3|6306|6303.2|6303.3|6300.5|26
1617800010000|2021-04-07 12:53:30|6304.3|6301.5|6304.1|6301.3|6305.1|6302.3|6303.1|6300.3|12
1617800020000|2021-04-07 12:53:40|6303.3|6300.5|6303.1|6300.3|6303.3|6300.5|6303.1|6300.3|0
1617800030000|2021-04-07 12:53:50|6303.6|6300.8|6305|6302.2|6306.1|6303.3|6303.6|6300.8|13
1617800040000|2021-04-07 12:54:00|6305.5|6302.7|6307.6|6304.8|6308.6|6305.8|6305.5|6302.7|8
1617800050000|2021-04-07 12:54:10|6306.6|6303.8|6306.3|6303.5|6306.6|6303.8|6306.3|6303.5|25
1617800060000|2021-04-07 12:54:20|6306.6|6303.8|6309.6|6306.8|6310.1|6307.3|6306.6|6303.8|27
1617800070000|2021-04-07 12:54:30|6310|6307.2|6310.6|6307.8|6311.6|6308.8|6310|6307.2|16
1617800080000|2021-04-07 12:54:40|6311|6308.2|6311.1|6308.3|6311.6|6308.8|6310.6|6307.8|9
1617800090000|2021-04-07 12:54:50|6310.6|6307.8|6309.6|6306.8|6310.6|6307.8|6309.6|6306.8|2
1617800100000|2021-04-07 12:55:00|6310|6307.2|6310.6|6307.8|6311|6308.2|6310|6307.2|2
1617800110000|2021-04-07 12:55:10|6310.3|6307.5|6307.1|6304.3|6310.3|6307.5|6306.6|6303.8|12
1617800120000|2021-04-07 12:55:20|6308.1|6305.3|6309.6|6306.8|6310.6|6307.8|6308.1|6305.3|5
1617800130000|2021-04-07 12:55:30|6310|6307.2|6311|6308.2|6311.1|6308.2|6310|6307.1|67
1617800140000|2021-04-07 12:55:40|6310.5|6307.7|6309.6|6306.8|6311.5|6308.7|6309.6|6306.8|144
1617800150000|2021-04-07 12:55:50|6309.3|6306.5|6309.6|6306.8|6310|6307.2|6309|6306.2|10
1617800160000|2021-04-07 12:56:00|6308.8|6306|6308.8|6306|6309.3|6306.5|6308.8|6306|4
1617800170000|2021-04-07 12:56:10|6309.1|6306.3|6309.6|6306.8|6309.6|6306.8|6308.6|6305.8|8
1617800180000|2021-04-07 12:56:20|6309.8|6307|6310.6|6307.8|6310.6|6307.8|6309.8|6307|4
1617800190000|2021-04-07 12:56:30|||||||||1
1617800200000|2021-04-07 12:56:40|||||||||3
1617800210000|2021-04-07 12:56:50|6311.5|6308.7|6314.3|6311.5|6314.6|6311.8|6311.5|6308.7|54
1617800220000|2021-04-07 12:57:00|6314.6|6311.8|6316.5|6313.7|6317.5|6314.7|6314.6|6311.8|79
1617800230000|2021-04-07 12:57:10|6316.1|6313.3|6318|6315.2|6318|6315.2|6316|6313.2|13
1617800240000|2021-04-07 12:57:20|6318.3|6315.5|6323|6320.2|6323|6320.2|6318.3|6315.5|549
1617800250000|2021-04-07 12:57:30|6322.8|6320|6321.3|6318.5|6322.8|6320|6320.8|6318|18
1617800260000|2021-04-07 12:57:40|6320.5|6317.7|6322.8|6320|6322.8|6320|6320.5|6317.7|33
1617800270000|2021-04-07 12:57:50|6322.3|6319.5|6322.7|6319.9|6322.7|6319.9|6322|6319.2|6
1617800280000|2021-04-07 12:58:00|6323|6320.2|6323.3|6320.5|6324.3|6321.5|6323|6320.2|18
1617800290000|2021-04-07 12:58:10|6323.7|6320.9|6323.7|6320.9|6324.8|6322|6323.3|6320.5|41
1617800300000|2021-04-07 12:58:20|6324.2|6321.4|6324.3|6321.5|6324.3|6321.5|6323.8|6321|1
1617800310000|2021-04-07 12:58:30|6323.6|6320.8|6323|6320.2|6323.6|6320.8|6323|6320.2|7
1617800320000|2021-04-07 12:58:40|6322.3|6319.5|6321.3|6318.5|6322.3|6319.5|6320.6|6317.8|30
1617800330000|2021-04-07 12:58:50|6321|6318.2|6323|6320.2|6323.7|6320.9|6321|6318.2|30
1617800340000|2021-04-07 12:59:00|6323.3|6320.5|6321.3|6318.5|6323.3|6320.5|6321.3|6318.5|15
1617800350000|2021-04-07 12:59:10|6320.6|6317.8|6321|6318.2|6321.3|6318.5|6320.3|6317.5|15
1617800360000|2021-04-07 12:59:20|6320.5|6317.7|6320|6317.2|6321.3|6318.5|6319.5|6316.7|12
1617800370000|2021-04-07 12:59:30|6319.5|6316.7|6318.5|6315.7|6320|6317.2|6318.3|6315.5|18
1617800380000|2021-04-07 12:59:40|6318.3|6315.5|6318|6315.2|6318.3|6315.5|6317.3|6314.5|29
1617800390000|2021-04-07 12:59:50|6318.3|6315.5|6317.5|6314.7|6318.3|6315.5|6317.5|6314.7|1
1617800400000|2021-04-07 13:00:00|6318|6315.2|6311.3|6308.5|6318|6315.2|6308.7|6305.9|167
1617800410000|2021-04-07 13:00:10|6311|6308.2|6314.8|6312|6315.3|6312.5|6309|6306.2|166
1617800420000|2021-04-07 13:00:20|6313.8|6311|6315.3|6312.5|6316.3|6313.5|6313.8|6311|53
1617800430000|2021-04-07 13:00:30|6315.7|6312.9|6312.5|6309.7|6316.3|6313.5|6312.5|6309.7|21
1617800440000|2021-04-07 13:00:40|6312.3|6309.5|6308|6305.2|6312.3|6309.5|6308|6305.2|50
1617800450000|2021-04-07 13:00:50|6308.3|6305.5|6305|6302.2|6308.3|6305.5|6305|6302.2|6
1617800460000|2021-04-07 13:01:00|6304.3|6301.5|6303.5|6300.7|6306.3|6303.5|6301.6|6298.8|61
1617800470000|2021-04-07 13:01:10|6303|6300.2|6302.5|6299.7|6303.8|6301|6302.5|6299.7|5
1617800480000|2021-04-07 13:01:20|6302.8|6300|6296|6293.2|6302.8|6300|6294.6|6291.8|121
1617800490000|2021-04-07 13:01:30|6296.3|6293.5|6295.5|6292.7|6298.1|6294.7|6293.3|6288.1|270
1617800500000|2021-04-07 13:01:40|6295.3|6292.5|6296.3|6293.5|6297|6294.2|6295.3|6292.5|42
1617800510000|2021-04-07 13:01:50|6296|6293.2|6295.8|6293|6296.3|6293.5|6294.1|6291.3|41
1617800520000|2021-04-07 13:02:00|6295.7|6292.9|6297|6294.2|6298.7|6295.9|6295.3|6292.5|115
1617800530000|2021-04-07 13:02:10|6298.3|6295.5|6299|6296.2|6301|6298.2|6297.8|6295|122
1617800540000|2021-04-07 13:02:20|6298.8|6296|6295.6|6292.8|6298.8|6296|6295.6|6292.8|93
1617800550000|2021-04-07 13:02:30|6296|6293.2|6298.8|6296|6298.8|6296|6295.6|6292.8|29
1617800560000|2021-04-07 13:02:40|6298.6|6295.8|6300.1|6297.3|6300.7|6297.9|6297.9|6295.1|10
1617800570000|2021-04-07 13:02:50|6300.5|6297.7|6296.6|6293.8|6300.6|6297.8|6296.6|6293.8|31
1617800580000|2021-04-07 13:03:00|6297|6294.2|6293.2|6290.4|6297|6294.2|6292.6|6289.8|103
1617800590000|2021-04-07 13:03:10|6293.3|6290.5|6294|6291.2|6295|6292.2|6292.6|6289.8|28
1617800600000|2021-04-07 13:03:20|6293.6|6290.8|6293.6|6290.8|6295.5|6292.7|6292.6|6289.8|43
1617800610000|2021-04-07 13:03:30|6293.2|6290.4|6293.6|6290.8|6293.6|6290.8|6292.6|6289.8|12
1617800620000|2021-04-07 13:03:40|6293.5|6290.7|6298|6295.2|6298.3|6295.5|6293|6290.2|53
1617800630000|2021-04-07 13:03:50|6296.6|6293.8|6293.6|6290.8|6297.6|6294.8|6293.1|6290.3|102
1617800640000|2021-04-07 13:04:00|6294.6|6291.8|6294.6|6291.8|6295|6292.2|6293.6|6290.8|43
1617800650000|2021-04-07 13:04:10|6294.5|6291.7|6294.6|6291.8|6295|6292.2|6294.5|6291.7|9
1617800660000|2021-04-07 13:04:20|6295|6292.2|6293.6|6290.8|6295|6292.2|6293.6|6290.8|17
1617800670000|2021-04-07 13:04:30|6294|6291.2|6296|6293.2|6297.5|6294.7|6293.6|6290.8|36
1617800680000|2021-04-07 13:04:40|6295.2|6292.4|6296.6|6293.8|6297.6|6294.8|6295.1|6292.2|104
1617800690000|2021-04-07 13:04:50|6297|6294.2|6293.6|6290.8|6297|6294.2|6293.6|6290.8|40
1617800700000|2021-04-07 13:05:00|6294|6291.2|6293.3|6290.5|6295.8|6293|6292.5|6289.7|103
1617800710000|2021-04-07 13:05:10|6293.6|6290.8|6293|6290.2|6294.3|6291.5|6293|6290.2|11
1617800720000|2021-04-07 13:05:20|6292.5|6289.7|6292.5|6289.7|6294|6291.2|6292.5|6289.7|64
1617800730000|2021-04-07 13:05:30|6292.6|6289.8|6293.5|6290.7|6294|6291.2|6292.6|6289.8|59
1617800740000|2021-04-07 13:05:40|6292.5|6289.7|6292.5|6289.7|6292.8|6290|6290|6287.2|44
1617800750000|2021-04-07 13:05:50|6291.5|6288.7|6290.5|6287.7|6292.3|6289.5|6289.8|6287|129
1617800760000|2021-04-07 13:06:00|6290.3|6287.5|6290.5|6287.7|6291.5|6288.7|6289.6|6286.8|11
1617800770000|2021-04-07 13:06:10|6290.6|6287.8|6291.3|6288.5|6292|6289.2|6290.5|6287.7|12
1617800780000|2021-04-07 13:06:20|6291.5|6288.7|6292.5|6289.7|6294.1|6291|6291.5|6288.7|58
1617800790000|2021-04-07 13:06:30|6292|6289.2|6291.3|6288.5|6292.5|6289.7|6290|6287.2|63
1617800800000|2021-04-07 13:06:40|6292|6289.2|6295.8|6293|6295.8|6293|6291.3|6288.5|84
1617800810000|2021-04-07 13:06:50|6296|6293.2|6293.3|6290.5|6297.3|6294.5|6293.3|6290.5|39
1617800820000|2021-04-07 13:07:00|6294|6291.2|6295.3|6292.5|6296.9|6293.5|6293.3|6290.5|25
1617800830000|2021-04-07 13:07:10|6294.6|6291.8|6295.3|6292.5|6295.8|6293|6294.5|6291.7|187
1617800840000|2021-04-07 13:07:20|6293.9|6291.1|6288.3|6285.5|6293.9|6291.1|6287|6284.2|98
1617800850000|2021-04-07 13:07:30|6287.8|6285|6286|6283.2|6288.7|6285.9|6285.8|6283|88
1617800860000|2021-04-07 13:07:40|6286.3|6283.5|6286|6283.2|6287.3|6284.5|6285.5|6282.7|73
1617800870000|2021-04-07 13:07:50|6286.3|6283.5|6283.3|6280.5|6286.7|6283.9|6282.3|6279.5|195
1617800880000|2021-04-07 13:08:00|6283.5|6280.7|6283.3|6280.5|6284|6281.2|6282.5|6279.7|77
1617800890000|2021-04-07 13:08:10|6283|6280.2|6282.5|6279.7|6283.3|6280.5|6282.3|6279.5|101
1617800900000|2021-04-07 13:08:20|6283.3|6280.5|6284.3|6281.5|6285.3|6282.5|6283.3|6280.5|15
1617800910000|2021-04-07 13:08:30|6284|6281.2|6280|6277.2|6284.7|6281.9|6279.3|6276.5|73
1617800920000|2021-04-07 13:08:40|6280.3|6277.5|6279.5|6276.7|6280.8|6278|6279.5|6276.7|18
1617800930000|2021-04-07 13:08:50|6280|6277.2|6278.5|6275.7|6280|6277.2|6277.3|6274.5|142
1617800940000|2021-04-07 13:09:00|6278.3|6275.5|6279.7|6276.9|6280.3|6277.5|6278.3|6275.5|94
1617800950000|2021-04-07 13:09:10|6280.3|6277.5|6278.5|6275.7|6280.3|6277.5|6278.5|6275.7|73
1617800960000|2021-04-07 13:09:20|6280.9|6276.9|6281.3|6278.5|6282.5|6279.7|6279.5|6276.7|71
1617800970000|2021-04-07 13:09:30|6281.8|6279|6281.5|6278.7|6282.3|6279.5|6281.3|6278.5|20
1617800980000|2021-04-07 13:09:40|6281.3|6278.5|6282.3|6279.5|6282.5|6279.7|6281.3|6278.5|40
1617800990000|2021-04-07 13:09:50|6282.2|6279.4|6284.3|6281.5|6285.5|6282.7|6281.5|6278.7|55
1617801000000|2021-04-07 13:10:00|6284|6281.2|6285|6282.2|6285.3|6282.5|6284|6281.2|25
1617801010000|2021-04-07 13:10:10|6284.5|6281.7|6284.2|6281.4|6285.3|6282.5|6282.3|6279.5|85
1617801020000|2021-04-07 13:10:20|6283.8|6281|6283.8|6281|6283.8|6281|6282.3|6279.5|35
1617801030000|2021-04-07 13:10:30|6283.3|6280.5|6284.3|6281.5|6284.3|6281.5|6283.3|6280.5|8
1617801040000|2021-04-07 13:10:40|6283.8|6281|6278.3|6275.5|6283.8|6281|6277.5|6274.7|744
1617801050000|2021-04-07 13:10:50|6278|6275.2|6274.6|6271.8|6278.3|6275.5|6274.5|6271.7|93
1617801060000|2021-04-07 13:11:00|6274.5|6271.7|6275.3|6272.5|6276.5|6273.7|6274.3|6271.5|74
1617801070000|2021-04-07 13:11:10|6276|6273.2|6276.3|6273.5|6277.2|6274.4|6275.3|6272.5|76
1617801080000|2021-04-07 13:11:20|6276|6273.2|6274.3|6271.5|6276.3|6273.5|6274.3|6271.5|5
1617801090000|2021-04-07 13:11:30|6273.5|6270.7|6273.3|6270.5|6274|6271.2|6272.3|6269.5|42
1617801100000|2021-04-07 13:11:40|6272.6|6269.8|6273.3|6270.5|6274.2|6271.4|6272.3|6269.5|57
1617801110000|2021-04-07 13:11:50|6273.5|6270.7|6275|6272.2|6275.3|6272.5|6273|6270.2|25
1617801120000|2021-04-07 13:12:00|6274.3|6271.5|6270.8|6268|6274.3|6271.5|6270.3|6267.5|69
1617801130000|2021-04-07 13:12:10|6270.3|6267.5|6263|6260.2|6271.5|6268.7|6262.3|6259.5|224
1617801140000|2021-04-07 13:12:20|6263.3|6260.5|6260.6|6257.8|6263.3|6260.5|6259.6|6256.8|137
1617801150000|2021-04-07 13:12:30|6261|6258.2|6268.6|6265.8|6268.6|6265.8|6260.1|6257.3|91
1617801160000|2021-04-07 13:12:40|6268|6265.2|6263.2|6260.4|6268|6265.2|6263.2|6260.4|6
1617801170000|2021-04-07 13:12:50|6263.5|6260.7|6264.6|6261.8|6266|6263.2|6262.6|6259.8|53
1617801180000|2021-04-07 13:13:00|6264.1|6261.3|6262.5|6259.7|6265|6262.2|6262.5|6259.7|59
1617801190000|2021-04-07 13:13:10|6261.7|6258.9|6260.3|6257.5|6261.7|6258.9|6259.6|6256.8|61
1617801200000|2021-04-07 13:13:20|6260.6|6257.8|6258.9|6256.1|6261|6258.2|6258.7|6255.9|40
1617801210000|2021-04-07 13:13:30|6258.6|6255.8|6253.6|6250.8|6258.6|6255.8|6252.6|6249.8|123
1617801220000|2021-04-07 13:13:40|6254|6251.2|6245.1|6242.3|6254|6251.2|6244.6|6241.8|166
1617801230000|2021-04-07 13:13:50|6245.6|6242.8|6244.6|6241.8|6246|6243.2|6242.6|6239.8|162
1617801240000|2021-04-07 13:14:00|6243.9|6241.1|6248.6|6245.8|6249|6246.2|6243.1|6240.3|191
1617801250000|2021-04-07 13:14:10|6249|6246.2|6248.6|6245.8|6249|6246.2|6247.6|6244.8|35
1617801260000|2021-04-07 13:14:20|6248.1|6245.3|6247.5|6244.7|6248.7|6245.9|6246.2|6243.4|40
1617801270000|2021-04-07 13:14:30|6247.1|6244.3|6247.7|6244.9|6249.1|6246.3|6245.7|6242.9|57
1617801280000|2021-04-07 13:14:40|6248.1|6245.3|6246.6|6243.8|6248.6|6245.8|6244.7|6241.9|47
1617801290000|2021-04-07 13:14:50|6246.2|6243.4|6243.6|6240.8|6246.6|6243.8|6242.6|6239.8|21
1617801300000|2021-04-07 13:15:00|6242.9|6240.1|6242.6|6239.8|6243.6|6240.8|6235.7|6232.9|407
1617801310000|2021-04-07 13:15:10|6243|6240.2|6245.5|6242.7|6246.6|6243.8|6240.7|6237.9|101
1617801320000|2021-04-07 13:15:20|6246.2|6243.4|6247.6|6244.8|6248.6|6245.8|6246.2|6243.4|86
1617801330000|2021-04-07 13:15:30|6247.5|6244.7|6247|6244.2|6247.6|6244.8|6245.7|6242.9|29
1617801340000|2021-04-07 13:15:40|6247.3|6244.5|6252.5|6249.7|6253.3|6250.5|6247.3|6244.5|80
1617801350000|2021-04-07 13:15:50|6252.3|6249.5|6253.5|6250.7|6256.7|6253.9|6252|6249.2|128
1617801360000|2021-04-07 13:16:00|6253.3|6250.5|6258|6255.2|6259.6|6256.8|6252.6|6249.8|177
1617801370000|2021-04-07 13:16:10|6257.6|6254.8|6260.2|6257.4|6260.6|6257.8|6257.6|6254.8|81
1617801380000|2021-04-07 13:16:20|6260.5|6257.7|6257.6|6254.8|6260.6|6257.8|6257.6|6254.8|114
1617801390000|2021-04-07 13:16:30|6258.5|6255.7|6258.5|6255.7|6259.1|6256.3|6257.6|6254.8|67
1617801400000|2021-04-07 13:16:40|6258|6255.2|6258.6|6255.8|6259.5|6256.7|6257.6|6254.8|22
1617801410000|2021-04-07 13:16:50|6257.9|6255.1|6259.6|6256.8|6260.6|6257.8|6257.6|6254.8|36
1617801420000|2021-04-07 13:17:00|6260.5|6257.7|6256.6|6253.8|6261.3|6258.5|6255.6|6252.8|79
1617801430000|2021-04-07 13:17:10|6256.2|6253.4|6256|6253.2|6257.6|6254.8|6255.6|6252.8|164
1617801440000|2021-04-07 13:17:20|6255.6|6252.8|6254.1|6251.3|6256|6253.2|6252.5|6249.7|22
1617801450000|2021-04-07 13:17:30|6253.9|6251.1|6254.4|6251.6|6254.4|6251.6|6252.6|6249.8|16
1617801460000|2021-04-07 13:17:40|6254.7|6251.9|6254.9|6252.1|6255.9|6253.1|6253.6|6250.8|27
1617801470000|2021-04-07 13:17:50|6254.6|6251.8|6254.6|6251.8|6254.6|6251.8|6253.6|6250.8|44
1617801480000|2021-04-07 13:18:00|6254.4|6251.6|6250.6|6247.8|6254.6|6251.8|6250.6|6247.8|55
1617801490000|2021-04-07 13:18:10|6250.7|6247.9|6255.6|6252.8|6255.9|6253.1|6250.6|6247.8|22
1617801500000|2021-04-07 13:18:20|6255.4|6252.6|6254.9|6252.1|6255.4|6252.6|6253.6|6250.8|15
1617801510000|2021-04-07 13:18:30|6255.1|6252.3|6259.2|6256.4|6259.6|6256.8|6254.9|6252.1|66
1617801520000|2021-04-07 13:18:40|6259.6|6256.8|6265.3|6262.5|6265.4|6262.6|6259.1|6256.3|83
1617801530000|2021-04-07 13:18:50|6265.4|6262.6|6266.9|6264.1|6267.4|6264.6|6265.4|6262.6|35
1617801540000|2021-04-07 13:19:00|6267.4|6264.6|6266.6|6263.8|6269.7|6266.9|6266.6|6263.8|61
1617801550000|2021-04-07 13:19:10|6266.9|6264.1|6266.9|6264.1|6267.9|6265.1|6266.1|6263.3|27
1617801560000|2021-04-07 13:19:20|6266.1|6263.3|6267.9|6265.1|6267.9|6265.1|6266.1|6263.3|44
1617801570000|2021-04-07 13:19:30|6268.4|6265.6|6270.6|6267.8|6270.9|6268.1|6267.9|6265.1|34
1617801580000|2021-04-07 13:19:40|6274.7|6271.9|6273.9|6271.1|6274.7|6271.9|6272.9|6270.1|316
1617801590000|2021-04-07 13:19:50|6273.6|6270.8|6263.6|6260.8|6273.6|6270.8|6263.6|6260.8|188
1617801600000|2021-04-07 13:20:00|6262.2|6259.4|6256.9|6254.1|6263.7|6259.6|6256.9|6253.7|135
1617801610000|2021-04-07 13:20:10|6257.6|6254.8|6252.6|6249.8|6258.4|6255.6|6252.6|6249.8|79
1617801620000|2021-04-07 13:20:20|6253.3|6250.5|6253.2|6250.4|6255.6|6252.8|6252.6|6249.8|29
1617801630000|2021-04-07 13:20:30|6253.1|6250.3|6252.4|6249.6|6253.6|6250.8|6252.4|6249.6|12
1617801640000|2021-04-07 13:20:40|6253.1|6250.3|6256.1|6253.3|6259.3|6256.5|6252.4|6249.6|96
1617801650000|2021-04-07 13:20:50|6256.7|6253.9|6253.4|6250.6|6257.9|6255.1|6249.9|6247.1|94
1617801660000|2021-04-07 13:21:00|6253.1|6250.3|6254.6|6251.8|6254.9|6252.1|6252.6|6249.8|54
1617801670000|2021-04-07 13:21:10|6255.6|6252.8|6254.2|6251.4|6256.1|6253.3|6253.1|6250.3|23
1617801680000|2021-04-07 13:21:20|6254.4|6251.6|6257.8|6255|6258.9|6256.1|6253.9|6251.1|19
1617801690000|2021-04-07 13:21:30|6257.9|6255.1|6254.1|6251.3|6258.6|6255.8|6253.2|6250.4|332
1617801700000|2021-04-07 13:21:40|6254.4|6251.6|6254.1|6251.3|6256.2|6253.4|6253.7|6250.9|22
1617801710000|2021-04-07 13:21:50|6253.6|6250.8|6253.9|6251.1|6254.6|6251.8|6252.7|6249.9|19
1617801720000|2021-04-07 13:22:00|6254.2|6251.4|6248.7|6245.9|6254.6|6251.8|6248.7|6245.9|91
1617801730000|2021-04-07 13:22:10|6248.2|6245.4|6242.9|6240.1|6248.6|6245.8|6242.7|6238.3|314
1617801740000|2021-04-07 13:22:20|6243.7|6240.9|6243.7|6240.9|6245.6|6242.8|6241.7|6238.9|30
1617801750000|2021-04-07 13:22:30|6244.1|6241.3|6248.9|6246.1|6248.9|6246.1|6244.1|6241.3|30
1617801760000|2021-04-07 13:22:40|6248.7|6245.9|6248.6|6245.8|6248.7|6245.9|6247.2|6244.4|15
1617801770000|2021-04-07 13:22:50|6249.1|6246.3|6250.6|6247.8|6251.6|6248.8|6248.2|6245.4|40
1617801780000|2021-04-07 13:23:00|6249.6|6246.8|6246.6|6243.8|6249.7|6246.9|6246.6|6243.8|10
1617801790000|2021-04-07 13:23:10|6246.2|6243.4|6248.2|6245.4|6248.6|6245.8|6244.6|6241.8|18
1617801800000|2021-04-07 13:23:20|6248.6|6245.8|6247.9|6245.1|6250.2|6247.4|6246.6|6243.8|45
1617801810000|2021-04-07 13:23:30|6247.6|6244.8|6245.1|6242.3|6247.9|6245.1|6244.2|6241.4|35
1617801820000|2021-04-07 13:23:40|6244.7|6241.9|6243.6|6240.8|6245.6|6242.8|6242.7|6239.9|112
1617801830000|2021-04-07 13:23:50|6243.2|6240.4|6245.2|6242.4|6245.6|6242.8|6241.2|6238.4|125
1617801840000|2021-04-07 13:24:00|6244.7|6241.9|6242.6|6239.8|6245.6|6242.8|6241.7|6238.9|179
1617801850000|2021-04-07 13:24:10|6242.2|6239.4|6244.9|6242.1|6245.4|6242.6|6241.6|6238.8|58
1617801860000|2021-04-07 13:24:20|6246.6|6243.8|6243.6|6240.8|6246.9|6244.1|6243.6|6240.8|164
1617801870000|2021-04-07 13:24:30|6243.9|6241.1|6244.6|6241.8|6244.6|6241.8|6243.6|6240.8|8
1617801880000|2021-04-07 13:24:40|6245.1|6242.3|6248.6|6245.8|6248.6|6245.8|6245.1|6242.3|138
1617801890000|2021-04-07 13:24:50|6248.9|6246.1|6248.9|6246.1|6249.4|6246.6|6247.6|6244.8|10
1617801900000|2021-04-07 13:25:00|6248.6|6245.8|6245.4|6242.6|6249.4|6246.6|6245.1|6242.3|50
1617801910000|2021-04-07 13:25:10|6245.6|6242.8|6247.2|6244.4|6247.4|6244.6|6245.6|6242.8|48
1617801920000|2021-04-07 13:25:20|6246.9|6244.1|6247.1|6244.3|6249.9|6247.1|6246.6|6243.8|50
1617801930000|2021-04-07 13:25:30|6246.9|6244.1|6249.9|6247.1|6251.4|6248.6|6246.9|6244.1|71
1617801940000|2021-04-07 13:25:40|6250.4|6247.6|6251.4|6248.6|6251.9|6249.1|6249.9|6247.1|64
1617801950000|2021-04-07 13:25:50|6251.6|6248.8|6249.9|6247.1|6251.9|6249.1|6249.9|6247.1|5
1617801960000|2021-04-07 13:26:00|6249.2|6246.4|6251.9|6249.1|6251.9|6249.1|6248.1|6245.3|23
1617801970000|2021-04-07 13:26:10|6251.6|6248.8|6248.6|6245.8|6251.6|6248.8|6247.6|6244.8|10
1617801980000|2021-04-07 13:26:20|6249.1|6246.3|6247.9|6245.1|6249.3|6246.5|6247.4|6244.6|6
1617801990000|2021-04-07 13:26:30|6246.9|6244.1|6246.4|6243.6|6247.6|6244.8|6246.4|6243.6|17
1617802000000|2021-04-07 13:26:40|6246.9|6244.1|6248.4|6245.6|6248.6|6245.8|6245.9|6243.1|10
1617802010000|2021-04-07 13:26:50|6247.9|6245.1|6246.6|6243.8|6247.9|6245.1|6246.6|6243.8|20
1617802020000|2021-04-07 13:27:00|6246.4|6243.6|6246.1|6243.3|6247.4|6244.6|6245.6|6242.8|19
1617802030000|2021-04-07 13:27:10|6246.4|6243.6|6245.6|6242.8|6246.9|6244.1|6245.6|6242.8|6
1617802040000|2021-04-07 13:27:20|6245.1|6242.3|6245.1|6242.3|6245.6|6242.8|6243.1|6240.3|18
1617802050000|2021-04-07 13:27:30|6245.4|6242.6|6245.6|6242.8|6245.9|6243.1|6244.6|6241.8|15
1617802060000|2021-04-07 13:27:40|6245.4|6242.6|6242.9|6240.1|6245.4|6242.6|6242.6|6239.8|9
1617802070000|2021-04-07 13:27:50|6242.6|6239.8|6246.1|6243.3|6246.1|6243.3|6241.6|6238.8|40
1617802080000|2021-04-07 13:28:00|6245.9|6243.1|6249.8|6247|6250.9|6248.1|6245.4|6242.6|33
1617802090000|2021-04-07 13:28:10|6249.6|6246.8|6247.4|6244.6|6249.6|6246.8|6246.9|6244.1|6
1617802100000|2021-04-07 13:28:20|6247.9|6245.1|6247.4|6244.6|6247.9|6245.1|6246.4|6243.6|2
1617802110000|2021-04-07 13:28:30|6248.8|6246|6249.9|6247.1|6249.9|6247.1|6248.4|6245.6|9
1617802120000|2021-04-07 13:28:40|6250.3|6247.5|6248.6|6245.8|6250.4|6247.6|6248.4|6245.6|13
1617802130000|2021-04-07 13:28:50|6248.9|6246.1|6249.2|6246.4|6251.6|6248.8|6248.2|6245.4|46
1617802140000|2021-04-07 13:29:00|6249.1|6246.3|6246.2|6243.4|6249.6|6246.8|6245.7|6242.9|18
1617802150000|2021-04-07 13:29:10|6246.9|6244.1|6244.6|6241.8|6247.9|6245.1|6243.6|6240.8|30
1617802160000|2021-04-07 13:29:20|6244.9|6242.1|6247.1|6244.3|6248.1|6245.3|6244.2|6241.4|72
1617802170000|2021-04-07 13:29:30|6247.4|6244.6|6248.9|6246.1|6250.6|6247.8|6246.9|6244.1|21
1617802180000|2021-04-07 13:29:40|6249.1|6246.3|6249.3|6246.5|6249.3|6246.5|6247.6|6244.8|16
1617802190000|2021-04-07 13:29:50|6249.4|6246.6|6248.4|6245.6|6249.4|6246.6|6247.9|6245.1|11
1617802200000|2021-04-07 13:30:00|6248.1|6245.3|6247.9|6245.1|6248.4|6245.6|6246.9|6244.1|96
1617802210000|2021-04-07 13:30:10|6247.6|6244.8|6245.6|6242.8|6247.6|6244.8|6245.1|6242.3|43
1617802220000|2021-04-07 13:30:20|6245.2|6242.4|6243.9|6241.1|6245.6|6242.8|6243.6|6240.8|8
1617802230000|2021-04-07 13:30:30|6243.6|6240.8|6242.6|6239.8|6243.6|6240.8|6242.6|6239.8|11
1617802240000|2021-04-07 13:30:40|6241.6|6238.8|6241.8|6239|6243.1|6240.3|6240.1|6237.3|57
1617802250000|2021-04-07 13:30:50|6242.9|6240.1|6240.6|6237.8|6242.9|6240.1|6240.6|6237.8|28
1617802260000|2021-04-07 13:31:00|6239.9|6237.1|6239.9|6237.1|6239.9|6237.1|6239.1|6236.3|41
1617802270000|2021-04-07 13:31:10|6239.6|6236.8|6239.6|6236.8|6240.4|6237.6|6238.7|6235.9|13
1617802280000|2021-04-07 13:31:20|6239.9|6237.1|6242.6|6239.8|6242.6|6239.8|6239.6|6236.8|24
1617802290000|2021-04-07 13:31:30|6242.4|6239.6|6241.6|6238.8|6242.6|6239.8|6241.6|6238.8|32
1617802300000|2021-04-07 13:31:40|6242.6|6239.8|6243.6|6240.8|6244.4|6241.6|6242.6|6239.8|38
1617802310000|2021-04-07 13:31:50|6243.9|6241.1|6243.4|6240.6|6244.4|6241.6|6243.4|6240.6|18
1617802320000|2021-04-07 13:32:00|6242.7|6239.9|6245.6|6242.8|6245.9|6243.1|6240.4|6237.6|50
1617802330000|2021-04-07 13:32:10|6245.4|6242.6|6242.6|6239.8|6245.4|6242.6|6242.6|6239.8|21
1617802340000|2021-04-07 13:32:20|6242.9|6240.1|6244.3|6241.5|6244.4|6241.6|6242.9|6240.1|25
1617802350000|2021-04-07 13:32:30|6244.4|6241.6|6250.6|6247.8|6251.4|6248.6|6244.4|6241.6|12
1617802360000|2021-04-07 13:32:40|6250.1|6247.3|6251.9|6249.1|6252.4|6249.6|6249.6|6246.8|46
1617802370000|2021-04-07 13:32:50|6252.4|6249.6|6256.6|6253.8|6256.9|6254.1|6252.4|6249.6|70
1617802380000|2021-04-07 13:33:00|6255.9|6253.1|6254.1|6251.3|6257.4|6254.6|6253.6|6250.8|44
1617802390000|2021-04-07 13:33:10|6253.6|6250.8|6255.6|6252.8|6256.9|6254.1|6253.6|6250.8|39
1617802400000|2021-04-07 13:33:20|6254.9|6252.1|6253.9|6251.1|6255.6|6252.8|6252.4|6249.6|39
1617802410000|2021-04-07 13:33:30|6254.4|6251.6|6249.6|6246.8|6254.4|6251.6|6248.9|6246.1|19
1617802420000|2021-04-07 13:33:40|6249.4|6246.6|6250.4|6247.6|6250.4|6247.6|6247.7|6244.9|8
1617802430000|2021-04-07 13:33:50|6249.6|6246.8|6250.1|6247.3|6250.4|6247.6|6248.6|6245.8|8
1617802440000|2021-04-07 13:34:00|6249.9|6247.1|6251.1|6248.3|6251.1|6248.3|6248.6|6245.8|29
1617802450000|2021-04-07 13:34:10|6250.6|6247.8|6254.4|6251.6|6254.4|6251.6|6250.1|6247.3|16
1617802460000|2021-04-07 13:34:20|6254.9|6252.1|6255.4|6252.6|6255.4|6252.6|6254.4|6251.6|4
1617802470000|2021-04-07 13:34:30|6255.7|6252.9|6258.4|6255.6|6258.6|6255.8|6255.7|6252.9|43
1617802480000|2021-04-07 13:34:40|6257.4|6254.6|6256.4|6253.6|6257.4|6254.6|6256.4|6253.6|14
1617802490000|2021-04-07 13:34:50|6256.8|6254|6255.9|6253.1|6257.9|6255.1|6255.4|6252.6|19
1617802500000|2021-04-07 13:35:00|6256.4|6253.6|6257.4|6254.6|6258.4|6255.6|6256.4|6253.6|18
1617802510000|2021-04-07 13:35:10|6257.1|6254.3|6255.4|6252.6|6257.1|6254.3|6255.4|6252.6|14
1617802520000|2021-04-07 13:35:20|6255.1|6252.3|6255.4|6252.6|6255.6|6252.8|6253.4|6250.6|54
1617802530000|2021-04-07 13:35:30|6255.1|6252.3|6255.4|6252.6|6256.6|6253.8|6254.9|6252.1|44
1617802540000|2021-04-07 13:35:40|6255.9|6253.1|6255.9|6253.1|6257.6|6254.8|6255.4|6252.6|63
1617802550000|2021-04-07 13:35:50|6256.9|6254.1|6249.9|6247.1|6257.6|6254.8|6249.4|6246.6|83
1617802560000|2021-04-07 13:36:00|6250.3|6247.5|6250.2|6247.4|6250.6|6247.8|6248.6|6245.8|31
1617802570000|2021-04-07 13:36:10|6250.3|6247.5|6249.9|6247.1|6250.4|6247.6|6249.6|6246.8|5
1617802580000|2021-04-07 13:36:20|6250.9|6246.9|6247.4|6244.6|6251.4|6248.6|6247.4|6244.6|133
1617802590000|2021-04-07 13:36:30|6246.6|6243.8|6249.9|6247.1|6249.9|6247.1|6245.6|6242.8|66
1617802600000|2021-04-07 13:36:40|6249.4|6246.6|6248.4|6245.6|6249.4|6246.6|6247.9|6245.1|11
1617802610000|2021-04-07 13:36:50|6247.9|6245.1|6246.9|6244.1|6247.9|6245.1|6245.4|6242.6|21
1617802620000|2021-04-07 13:37:00|6248.9|6246.1|6249.4|6246.6|6249.4|6246.6|6247.9|6245.1|18
1617802630000|2021-04-07 13:37:10|6249.1|6246.3|6250.4|6247.6|6250.6|6247.8|6248.9|6246.1|23
1617802640000|2021-04-07 13:37:20|6250.1|6247.3|6248.9|6246.1|6250.1|6247.3|6248.9|6246.1|9
1617802650000|2021-04-07 13:37:30|6248.2|6245.4|6248.9|6246.1|6248.9|6246.1|6247.9|6245.1|34
1617802660000|2021-04-07 13:37:40|6248.6|6245.8|6246.6|6243.8|6248.9|6246.1|6245.6|6242.8|21
1617802670000|2021-04-07 13:37:50|6245.9|6243.1|6246.4|6243.6|6247.6|6244.8|6245.6|6242.8|15
1617802680000|2021-04-07 13:38:00|6246.8|6244|6249.6|6246.8|6250.9|6248.1|6246.6|6243.8|22
1617802690000|2021-04-07 13:38:10|6249.9|6247.1|6249.3|6246.5|6249.9|6247.1|6248.4|6245.6|10
1617802700000|2021-04-07 13:38:20|6249.9|6247.1|6247.6|6244.8|6249.9|6247.1|6247.6|6244.8|12
1617802710000|2021-04-07 13:38:30|6247.7|6244.9|6242.6|6239.8|6248.4|6245.6|6242.6|6239.8|58
1617802720000|2021-04-07 13:38:40|6243.4|6240.6|6239.4|6236.6|6243.4|6240.6|6239.4|6236.6|58
1617802730000|2021-04-07 13:38:50|6240.1|6237.3|6243.6|6240.8|6243.6|6240.8|6239.6|6236.8|23
1617802740000|2021-04-07 13:39:00|6243.9|6241.1|6242.6|6239.8|6247.6|6244.8|6242.6|6239.8|117
1617802750000|2021-04-07 13:39:10|6242.9|6240.1|6243.9|6241.1|6243.9|6241.1|6242.4|6239.6|144
1617802760000|2021-04-07 13:39:20|6243.6|6240.8|6240.7|6237.9|6243.6|6240.8|6240.7|6237.9|34
1617802770000|2021-04-07 13:39:30|6240.4|6237.6|6242.9|6240.1|6243.4|6240.6|6240.4|6237.6|12
1617802780000|2021-04-07 13:39:40|6241.9|6239.1|6241.6|6238.8|6241.9|6239.1|6240.4|6237.6|22
1617802790000|2021-04-07 13:39:50|6241.9|6239.1|6242.9|6240.1|6243.4|6240.6|6241.1|6238.3|45
1617802800000|2021-04-07 13:40:00|6243.4|6240.6|6242.6|6239.8|6243.4|6240.6|6241.1|6238.3|14
1617802810000|2021-04-07 13:40:10|6242.2|6239.4|6242.9|6240.1|6243.6|6240.8|6242.1|6239.3|119
1617802820000|2021-04-07 13:40:20|6242.6|6239.8|6240.6|6237.8|6242.6|6239.8|6240.6|6237.8|8
1617802830000|2021-04-07 13:40:30|6240.9|6238.1|6239.6|6236.8|6242.6|6239.8|6239.6|6236.8|55
1617802840000|2021-04-07 13:40:40|6239.9|6237.1|6240.1|6237.3|6240.1|6237.3|6239.4|6236.6|33
1617802850000|2021-04-07 13:40:50|6239.9|6237.1|6233.6|6230.8|6239.9|6237.1|6233.4|6230.6|247
1617802860000|2021-04-07 13:41:00|6233.9|6231.1|6237.1|6234.3|6237.1|6234.3|6233.6|6230.8|85
1617802870000|2021-04-07 13:41:10|6237.9|6235.1|6238.9|6236.1|6241.1|6238.3|6237.9|6235.1|15
1617802880000|2021-04-07 13:41:20|6239.6|6236.8|6243.6|6240.8|6244.4|6241.6|6239.6|6236.8|22
1617802890000|2021-04-07 13:41:30|6243.9|6241.1|6241.9|6239.1|6244.4|6241.6|6240.6|6237.8|40
1617802900000|2021-04-07 13:41:40|6241.6|6238.8|6242.4|6239.6|6242.9|6240.1|6241.6|6238.8|23
1617802910000|2021-04-07 13:41:50|6242.9|6240.1|6242.4|6239.6|6242.9|6240.1|6240.4|6237.6|37
1617802920000|2021-04-07 13:42:00|6241.4|6238.6|6240.8|6238|6241.9|6239.1|6240.1|6237.3|17
1617802930000|2021-04-07 13:42:10|6241.4|6238.6|6241.4|6238.6|6241.6|6238.8|6238.9|6236.1|96
1617802940000|2021-04-07 13:42:20|6241.1|6238.3|6236.9|6234.1|6241.6|6238.8|6236.9|6234.1|50
1617802950000|2021-04-07 13:42:30|6237.3|6234.5|6238.9|6236.1|6240.4|6237.6|6236.6|6233.8|45
1617802960000|2021-04-07 13:42:40|6237.9|6235.1|6241.3|6238.5|6241.4|6238.6|6237.6|6234.8|40
1617802970000|2021-04-07 13:42:50|6241.1|6238.3|6241.9|6239.1|6242.6|6239.8|6240.9|6238.1|208
1617802980000|2021-04-07 13:43:00|6241.1|6238.3|6240.9|6238.1|6241.9|6239.1|6238.4|6235.6|74
1617802990000|2021-04-07 13:43:10|6241.7|6238.9|6242.1|6239.3|6242.6|6239.8|6241.7|6238.9|31
1617803000000|2021-04-07 13:43:20|6241.4|6238.6|6245.6|6242.8|6248.4|6245.6|6240.9|6238.1|117
1617803010000|2021-04-07 13:43:30|6245.9|6243.1|6245.9|6243.1|6246.4|6243.6|6243.6|6240.8|40
1617803020000|2021-04-07 13:43:40|6244.4|6241.6|6242.9|6240.1|6244.9|6242.1|6241.1|6238.3|34
1617803030000|2021-04-07 13:43:50|6243.9|6241.1|6244.4|6241.6|6244.4|6241.6|6243.1|6240.3|20
1617803040000|2021-04-07 13:44:00|6244.1|6241.3|6244.4|6241.6|6244.4|6241.6|6243.4|6240.6|17
1617803050000|2021-04-07 13:44:10|6243.4|6240.6|6242.4|6239.6|6243.9|6241.1|6241.6|6238.8|19
1617803060000|2021-04-07 13:44:20|6242.1|6239.3|6242.1|6239.3|6242.4|6239.6|6240.9|6238.1|6
1617803070000|2021-04-07 13:44:30|6241.9|6239.1|6242.4|6239.6|6242.4|6239.6|6240.9|6238.1|1
1617803080000|2021-04-07 13:44:40|6242.9|6240.1|6246.6|6243.8|6247.6|6244.8|6242.9|6240.1|44
1617803090000|2021-04-07 13:44:50|6246.9|6244.1|6246.3|6243.5|6246.9|6244.1|6244.4|6241.6|25
1617803100000|2021-04-07 13:45:00|6246.6|6243.8|6248.4|6245.6|6248.4|6245.6|6245.2|6242.4|22
1617803110000|2021-04-07 13:45:10|6247.9|6245.1|6244.4|6241.6|6247.9|6245.1|6244.2|6241.4|54
1617803120000|2021-04-07 13:45:20|6244.1|6241.3|6246.6|6243.8|6246.9|6244.1|6242.6|6239.8|104
1617803130000|2021-04-07 13:45:30|6246.2|6243.4|6244.6|6241.8|6246.2|6243.4|6244.6|6241.8|27
1617803140000|2021-04-07 13:45:40|6244.4|6241.6|6242.4|6239.6|6244.4|6241.6|6242.4|6239.6|14
1617803150000|2021-04-07 13:45:50|6242.8|6240|6243.4|6240.6|6245.4|6242.6|6241.8|6239|34
1617803160000|2021-04-07 13:46:00|6242.9|6240.1|6243.6|6240.8|6243.9|6241.1|6241.6|6238.8|20
1617803170000|2021-04-07 13:46:10|6243.9|6241.1|6242.9|6240.1|6243.9|6241.1|6242.9|6240.1|6
1617803180000|2021-04-07 13:46:20|6242.1|6239.3|6242.6|6239.8|6242.9|6240.1|6241.9|6239.1|12
1617803190000|2021-04-07 13:46:30|6242.4|6239.6|6242.4|6239.6|6244.9|6242.1|6241.9|6239.1|16
1617803200000|2021-04-07 13:46:40|6241.4|6238.6|6241.9|6239.1|6242.4|6239.6|6240.4|6237.6|8
1617803210000|2021-04-07 13:46:50|6241.4|6238.6|6241.6|6238.8|6241.9|6239.1|6241.1|6238.3|6
1617803220000|2021-04-07 13:47:00|6241.1|6238.3|6240.4|6237.6|6241.4|6238.6|6240.1|6237.3|15
1617803230000|2021-04-07 13:47:10|6240.6|6237.8|6236.6|6233.8|6241.4|6238.6|6236.6|6233.8|44
1617803240000|2021-04-07 13:47:20|6236.9|6234.1|6242.9|6240.1|6242.9|6240.1|6236.6|6233.8|37
1617803250000|2021-04-07 13:47:30|6243.9|6241.1|6240.6|6237.8|6243.9|6241.1|6239.1|6236.3|35
1617803260000|2021-04-07 13:47:40|6240.4|6237.6|6240.1|6237.3|6241.1|6238.3|6240.1|6237.3|38
1617803270000|2021-04-07 13:47:50|6240.6|6237.8|6241.6|6238.8|6241.9|6239.1|6240.6|6237.8|16
1617803280000|2021-04-07 13:48:00|6241.9|6239.1|6239.9|6237.1|6242.6|6239.8|6239.7|6236.9|24
1617803290000|2021-04-07 13:48:10|6240.4|6237.6|6239.6|6236.8|6240.6|6237.8|6239.6|6236.8|33
1617803300000|2021-04-07 13:48:20|6239.9|6237.1|6239.6|6236.8|6239.9|6237.1|6239.6|6236.8|19
1617803310000|2021-04-07 13:48:30|6239.9|6237.1|6241.7|6238.9|6242.6|6239.8|6239.6|6236.8|9
1617803320000|2021-04-07 13:48:40|6241.6|6238.8|6240.6|6237.8|6241.6|6238.8|6240.3|6237.5|31
1617803330000|2021-04-07 13:48:50|6241.1|6238.3|6240.9|6238.1|6241.1|6238.3|6240.6|6237.8|5
1617803340000|2021-04-07 13:49:00|6241.4|6238.6|6240.9|6238.1|6242.6|6239.8|6238.6|6235.8|40
1617803350000|2021-04-07 13:49:10|6241.6|6238.8|6241.3|6238.5|6242.4|6239.6|6240.6|6237.8|44
1617803360000|2021-04-07 13:49:20|6241.4|6238.6|6240.4|6237.6|6241.4|6238.6|6240.4|6237.6|16
1617803370000|2021-04-07 13:49:30|6241.4|6238.6|6243.4|6240.6|6243.6|6240.8|6241.4|6238.6|20
1617803380000|2021-04-07 13:49:40|6243.1|6240.3|6242.9|6240.1|6243.6|6240.8|6242.9|6240.1|4
1617803390000|2021-04-07 13:49:50|6243.6|6240.8|6243.6|6240.8|6243.6|6240.8|6242.9|6240.1|9
1617803400000|2021-04-07 13:50:00|6243.4|6240.6|6241.9|6239.1|6243.4|6240.6|6241.6|6238.8|30
1617803410000|2021-04-07 13:50:10|6241.6|6238.8|6236.9|6234.1|6241.6|6238.8|6236.9|6234.1|32
1617803420000|2021-04-07 13:50:20|6236.6|6233.8|6234.9|6232.1|6236.6|6233.8|6232.4|6229.6|155
1617803430000|2021-04-07 13:50:30|6234.6|6231.8|6233.6|6230.8|6234.9|6232.1|6233.6|6230.8|12
1617803440000|2021-04-07 13:50:40|6233.1|6230.3|6232.6|6229.8|6233.9|6231.1|6232.6|6229.8|72
1617803450000|2021-04-07 13:50:50|6233.2|6230.4|6233.4|6230.6|6233.6|6230.8|6231.7|6228.9|101
1617803460000|2021-04-07 13:51:00|6233.6|6230.8|6236.9|6234.1|6236.9|6234.1|6233.1|6230.3|82
1617803470000|2021-04-07 13:51:10|6237.4|6234.6|6236.4|6233.6|6237.4|6234.6|6236.4|6233.6|16
1617803480000|2021-04-07 13:51:20|6235.9|6233.1|6237.4|6234.6|6237.4|6234.6|6235.6|6232.8|18
1617803490000|2021-04-07 13:51:30|||||||||27
1617803500000|2021-04-07 13:51:40|6238.7|6235.9|6238.3|6235.5|6240.4|6237.6|6238.3|6235.5|28
1617803510000|2021-04-07 13:51:50|6238.1|6235.3|6239.9|6237.1|6239.9|6237.1|6237.9|6235.1|105
1617803520000|2021-04-07 13:52:00|6240.4|6237.6|6241.9|6239.1|6241.9|6239.1|6239.6|6236.8|5
1617803530000|2021-04-07 13:52:10|6241.6|6238.8|6240.4|6237.6|6241.6|6238.8|6240.4|6237.6|9
1617803540000|2021-04-07 13:52:20|6241.1|6238.3|6241.3|6238.5|6241.6|6238.8|6240.6|6237.8|13
1617803550000|2021-04-07 13:52:30|6241.4|6238.6|6240.7|6237.9|6241.9|6239.1|6240.7|6237.9|36
1617803560000|2021-04-07 13:52:40|6240.6|6237.8|6241.4|6238.6|6241.4|6238.6|6240.6|6237.8|10
1617803570000|2021-04-07 13:52:50|6241.6|6238.8|6244.4|6241.6|6246.6|6243.8|6241.6|6238.8|109
1617803580000|2021-04-07 13:53:00|6244.1|6241.3|6245.4|6242.6|6245.4|6242.6|6243.4|6240.6|17
1617803590000|2021-04-07 13:53:10|6245.6|6242.8|6247.9|6245.1|6248.6|6245.8|6245.6|6242.8|64
1617803600000|2021-04-07 13:53:20|6247.6|6244.8|6246.8|6244|6247.6|6244.8|6246.4|6243.6|19
1617803610000|2021-04-07 13:53:30|6246.9|6244.1|6247.4|6244.6|6248.4|6245.6|6246.9|6244.1|9
1617803620000|2021-04-07 13:53:40|6247.1|6244.3|6243.9|6241.1|6247.1|6244.3|6243.6|6240.8|17
1617803630000|2021-04-07 13:53:50|6243.6|6240.8|6242.6|6239.8|6244.3|6241.5|6242.6|6239.8|20
1617803640000|2021-04-07 13:54:00|6242.4|6239.6|6242.6|6239.8|6242.6|6239.8|6241.6|6238.8|14
1617803650000|2021-04-07 13:54:10|6242.7|6239.9|6243.6|6240.8|6243.6|6240.8|6241.6|6238.8|24
1617803660000|2021-04-07 13:54:20|6244.4|6241.6|6246.6|6243.8|6246.6|6243.8|6243.9|6241.1|53
1617803670000|2021-04-07 13:54:30|6246.2|6243.4|6246.6|6243.8|6246.6|6243.8|6246.1|6243.3|14
1617803680000|2021-04-07 13:54:40|6245.6|6242.8|6248.6|6245.8|6248.6|6245.8|6244.6|6241.8|29
1617803690000|2021-04-07 13:54:50|6247.9|6245.1|6247.6|6244.8|6249.6|6246.8|6247.4|6244.6|129
1617803700000|2021-04-07 13:55:00|6247.4|6244.6|6247.6|6244.8|6247.6|6244.8|6246.6|6243.8|84
1617803710000|2021-04-07 13:55:10|6247.7|6244.9|6248.1|6245.3|6248.4|6245.6|6247.6|6244.8|223
1617803720000|2021-04-07 13:55:20|6247.7|6244.9|6247.6|6244.8|6248.4|6245.6|6247.6|6244.8|29
1617803730000|2021-04-07 13:55:30|6247.4|6244.6|6248.1|6245.3|6248.4|6245.6|6247.4|6244.6|42
1617803740000|2021-04-07 13:55:40|6247.6|6244.8|6246.9|6244.1|6248.4|6245.6|6245.4|6242.6|36
1617803750000|2021-04-07 13:55:50|6246.6|6243.8|6246.9|6244.1|6247.4|6244.6|6245.6|6242.8|14
1617803760000|2021-04-07 13:56:00|6246.6|6243.8|6246.6|6243.8|6247.6|6244.8|6246.4|6243.6|31
1617803770000|2021-04-07 13:56:10|6247.4|6244.6|6248.4|6245.6|6248.4|6245.6|6247.4|6244.6|17
1617803780000|2021-04-07 13:56:20|6247.6|6244.8|6248.4|6245.6|6248.4|6245.6|6247.6|6244.8|42
1617803790000|2021-04-07 13:56:30|6247.9|6245.1|6247.3|6244.5|6247.9|6245.1|6246.7|6243.9|18
1617803800000|2021-04-07 13:56:40|6246.6|6243.8|6246.9|6244.1|6247.4|6244.6|6246.6|6243.8|29
1617803810000|2021-04-07 13:56:50|6247.3|6244.5|6250.4|6247.6|6250.4|6247.6|6246.9|6244.1|26
1617803820000|2021-04-07 13:57:00|6249.9|6247.1|6251.4|6248.6|6251.9|6249.1|6249.6|6246.8|14
1617803830000|2021-04-07 13:57:10|6250.4|6247.6|6250.4|6247.6|6250.4|6247.6|6249.6|6246.8|48
1617803840000|2021-04-07 13:57:20|6250.1|6247.3|6247.1|6244.3|6250.1|6247.3|6247.1|6244.3|28
1617803850000|2021-04-07 13:57:30|6247.3|6244.5|6246.4|6243.6|6248.4|6245.6|6246.4|6243.6|19
1617803860000|2021-04-07 13:57:40|6246.6|6243.8|6247.4|6244.6|6247.4|6244.6|6245.7|6242.9|13
1617803870000|2021-04-07 13:57:50|6247.6|6244.8|6247.6|6244.8|6247.9|6245.1|6247.6|6244.8|2
1617803880000|2021-04-07 13:58:00|6247.2|6244.4|6245.4|6242.6|6247.2|6244.4|6244.7|6241.9|31
1617803890000|2021-04-07 13:58:10|6245.6|6242.8|6244.7|6241.9|6245.6|6242.8|6243.7|6240.9|20
1617803900000|2021-04-07 13:58:20|6244.1|6241.3|6243.6|6240.8|6244.4|6241.6|6243.6|6240.8|3
1617803910000|2021-04-07 13:58:30|6243.7|6240.9|6243.6|6240.8|6244.4|6241.6|6243.6|6240.8|12
1617803920000|2021-04-07 13:58:40|6243.4|6240.6|6243.6|6240.8|6243.6|6240.8|6242.7|6239.9|32
1617803930000|2021-04-07 13:58:50|6244.3|6241.5|6246.9|6244.1|6247.4|6244.6|6244.3|6241.5|63
1617803940000|2021-04-07 13:59:00|6246.6|6243.8|6248.1|6245.3|6248.6|6245.8|6245.6|6242.8|41
1617803950000|2021-04-07 13:59:10|6248.4|6245.6|6246.6|6243.8|6248.4|6245.6|6246.4|6243.6|3
1617803960000|2021-04-07 13:59:20|6246.4|6243.6|6246.4|6243.6|6246.4|6243.6|6246.4|6243.6|6
1617803970000|2021-04-07 13:59:30|6246.1|6243.3|6245.6|6242.8|6247.4|6244.6|6245.6|6242.8|15
1617803980000|2021-04-07 13:59:40|6245.1|6242.3|6243.7|6240.9|6245.1|6242.3|6243.7|6240.9|10
1617803990000|2021-04-07 13:59:50|6243.6|6240.8|6244.1|6241.3|6245.6|6242.8|6242.7|6239.9|10
1617804000000|2021-04-07 14:00:00|6244.4|6241.6|6237.6|6234.8|6244.4|6241.6|6237.6|6234.8|79
1617804010000|2021-04-07 14:00:10|6237.7|6234.9|6236.4|6233.6|6240.1|6237.3|6236.4|6233.6|35
1617804020000|2021-04-07 14:00:20|6236.1|6233.3|6233.6|6230.8|6236.4|6233.6|6232.1|6229.3|73
1617804030000|2021-04-07 14:00:30|6234.3|6231.5|6232.6|6229.8|6234.9|6232.1|6231.7|6228.9|27
1617804040000|2021-04-07 14:00:40|6233.1|6230.3|6232.6|6229.8|6233.6|6230.8|6231.7|6228.9|9
1617804050000|2021-04-07 14:00:50|6234.4|6231.6|6233.2|6230.4|6234.4|6231.6|6233.1|6230.3|17
1617804060000|2021-04-07 14:01:00|6233.6|6230.8|6231.7|6228.9|6234.1|6231.3|6231.7|6228.9|42
1617804070000|2021-04-07 14:01:10|6231.6|6228.8|6218.1|6215.3|6231.6|6228.8|6214.1|6211.3|1272
1617804080000|2021-04-07 14:01:20|6217.9|6215.1|6219.1|6216.3|6225.1|6222.3|6216.9|6214.1|97
1617804090000|2021-04-07 14:01:30|6218.6|6215.8|6220.2|6217.4|6220.8|6218|6215.6|6212.8|88
1617804100000|2021-04-07 14:01:40|6219.8|6217|6218.9|6216.1|6221.9|6219.1|6217.2|6214.4|92
1617804110000|2021-04-07 14:01:50|6219.6|6216.8|6221.6|6218.8|6224.6|6221.8|6218.2|6215.4|91
1617804120000|2021-04-07 14:02:00|6221.2|6218.4|6218.6|6215.8|6221.2|6218.4|6218.6|6215.8|26
1617804130000|2021-04-07 14:02:10|6217.7|6214.9|6219.6|6216.8|6220.6|6217.8|6215.8|6213|83
1617804140000|2021-04-07 14:02:20|6220.6|6217.8|6222.8|6220|6224|6221.2|6220.6|6217.8|213
1617804150000|2021-04-07 14:02:30|6222.7|6219.9|6226.1|6223.3|6226.1|6223.3|6220.7|6217.9|49
1617804160000|2021-04-07 14:02:40|6225.7|6222.9|6225.8|6223|6227.6|6224.8|6225.2|6222.4|71
1617804170000|2021-04-07 14:02:50|6226.2|6223.4|6225.8|6223|6228.2|6225.4|6225.7|6222.9|29
1617804180000|2021-04-07 14:03:00|6226.2|6223.4|6221.6|6218.8|6226.2|6223.4|6220.2|6217.4|20
1617804190000|2021-04-07 14:03:10|6220.8|6218|6222.6|6219.8|6222.6|6219.8|6220.8|6218|10
1617804200000|2021-04-07 14:03:20|6223.2|6220.4|6226.2|6223.4|6227.6|6224.8|6222.7|6219.9|247
1617804210000|2021-04-07 14:03:30|6226.6|6223.8|6227.2|6224.4|6230.7|6227.9|6226.6|6223.8|86
1617804220000|2021-04-07 14:03:40|6226.6|6223.8|6227.2|6224.4|6227.2|6224.4|6225.6|6222.8|14
1617804230000|2021-04-07 14:03:50|6226.6|6223.8|6224.6|6221.8|6226.6|6223.8|6222.8|6220|46
1617804240000|2021-04-07 14:04:00|6224.9|6222.1|6225.6|6222.8|6226.1|6223.3|6222.7|6219.9|25
1617804250000|2021-04-07 14:04:10|6225.2|6222.4|6226.6|6223.8|6228.4|6225.6|6223.7|6220.9|21
1617804260000|2021-04-07 14:04:20|6226.2|6223.4|6227.6|6224.8|6227.6|6224.8|6226.2|6223.4|6
1617804270000|2021-04-07 14:04:30|6227.9|6225.1|6225.7|6222.9|6228.4|6225.6|6225.7|6222.9|36
1617804280000|2021-04-07 14:04:40|6226.1|6223.3|6227.6|6224.8|6228.1|6225.3|6225.6|6222.8|20
1617804290000|2021-04-07 14:04:50|6227.2|6224.4|6227.4|6224.6|6228.1|6225.3|6226.9|6224.1|29
1617804300000|2021-04-07 14:05:00|6227.1|6224.3|6225.6|6222.8|6227.6|6224.8|6225.2|6222.4|49
1617804310000|2021-04-07 14:05:10|6224.6|6221.8|6223.7|6220.9|6225.3|6222.5|6222.2|6219.4|39
1617804320000|2021-04-07 14:05:20|6223.2|6220.4|6220.6|6217.8|6223.6|6220.8|6219.9|6217.1|35
1617804330000|2021-04-07 14:05:30|6219.6|6216.8|6222.1|6219.3|6222.1|6219.3|6219.6|6216.8|13
1617804340000|2021-04-07 14:05:40|6222.4|6219.6|6224.1|6221.3|6224.6|6221.8|6222.1|6219.3|12
1617804350000|2021-04-07 14:05:50|6223.7|6220.9|6220.6|6217.8|6224.6|6221.8|6220.6|6217.8|110
1617804360000|2021-04-07 14:06:00|6220.7|6217.9|6216.7|6213.9|6221.6|6218.8|6216.7|6213.9|65
1617804370000|2021-04-07 14:06:10|6217.1|6214.3|6220.2|6217.4|6220.7|6217.9|6216.7|6213.9|126
1617804380000|2021-04-07 14:06:20|6219.8|6217|6223.6|6220.8|6223.6|6220.8|6219.2|6216.4|47
1617804390000|2021-04-07 14:06:30|6223.2|6220.4|6227.1|6224.3|6228.2|6225.4|6222.6|6219.8|50
1617804400000|2021-04-07 14:06:40|6227.6|6224.8|6232.6|6229.8|6232.7|6229.9|6227.2|6224.4|93
1617804410000|2021-04-07 14:06:50|6232.7|6229.9|6236.8|6234|6238.7|6235.9|6232.7|6229.9|113
1617804420000|2021-04-07 14:07:00|6236.7|6233.9|6236.6|6233.8|6236.7|6233.9|6233.7|6230.9|43
1617804430000|2021-04-07 14:07:10|6236.7|6233.9|6245.2|6242.4|6245.6|6242.8|6236.7|6233.9|97
1617804440000|2021-04-07 14:07:20|6245.6|6242.8|6248.9|6246.1|6250.6|6247.8|6245.6|6242.8|38
1617804450000|2021-04-07 14:07:30|6249.6|6246.8|6245.6|6242.8|6249.6|6246.8|6245.1|6242.3|9
1617804460000|2021-04-07 14:07:40|6245.2|6242.4|6246.2|6243.4|6246.6|6243.8|6244.7|6241.9|33
1617804470000|2021-04-07 14:07:50|6245.7|6242.9|6245.6|6242.8|6245.7|6242.9|6243.6|6240.8|13
1617804480000|2021-04-07 14:08:00|6246.6|6243.8|6252.1|6249.3|6252.4|6249.6|6246.2|6243.4|47
1617804490000|2021-04-07 14:08:10|6252.4|6249.6|6255.6|6252.8|6257.4|6254.6|6252.1|6249.3|129
1617804500000|2021-04-07 14:08:20|6255.9|6253.1|6258.9|6256.1|6262.5|6257.6|6254.9|6252.1|191
1617804510000|2021-04-07 14:08:30|6259.4|6256.6|6259.4|6256.6|6262.6|6259.8|6256.9|6254.1|196
1617804520000|2021-04-07 14:08:40|6259.1|6256.3|6259.9|6257.1|6259.9|6257.1|6257.6|6254.8|73
1617804530000|2021-04-07 14:08:50|6259.6|6256.8|6260.1|6257.3|6262.4|6259.6|6259.4|6256.6|26
1617804540000|2021-04-07 14:09:00|6260.4|6257.6|6263.4|6260.6|6263.9|6261.1|6259.2|6256.2|120
1617804550000|2021-04-07 14:09:10|6262.9|6260.1|6261.1|6258.3|6262.9|6260.1|6260.6|6257.8|26
1617804560000|2021-04-07 14:09:20|6261.3|6258.5|6261.2|6258.4|6261.9|6259.1|6260.6|6257.8|10
1617804570000|2021-04-07 14:09:30|6261.1|6258.3|6261.6|6258.8|6262.6|6259.8|6261.1|6258.3|8
1617804580000|2021-04-07 14:09:40|6260.5|6257.7|6257.6|6254.8|6260.6|6257.8|6257.2|6254.4|54
1617804590000|2021-04-07 14:09:50|6256.6|6253.8|6259.1|6256.3|6259.1|6256.3|6255.1|6252.3|73
1617804600000|2021-04-07 14:10:00|6258.9|6256.1|6258.6|6255.8|6260.2|6257.1|6256.6|6253.8|119
1617804610000|2021-04-07 14:10:10|6258.9|6256.1|6251.7|6248.9|6259.4|6256.6|6251.7|6248.9|82
1617804620000|2021-04-07 14:10:20|6252.1|6249.3|6249.2|6246.4|6252.7|6249.9|6248.8|6246|25
1617804630000|2021-04-07 14:10:30|6249.6|6246.8|6248.2|6245.4|6249.6|6246.8|6248.1|6245.3|16
1617804640000|2021-04-07 14:10:40|6247.6|6244.8|6247.6|6244.8|6248.6|6245.8|6245.6|6242.8|91
1617804650000|2021-04-07 14:10:50|6247.7|6244.9|6252.9|6250.1|6252.9|6250.1|6247.7|6244.9|38
1617804660000|2021-04-07 14:11:00|6253.2|6250.4|6249.1|6246.3|6253.2|6250.4|6247.6|6244.8|569
1617804670000|2021-04-07 14:11:10|6249.2|6246.4|6250.9|6248.1|6250.9|6248.1|6248.6|6245.8|48
1617804680000|2021-04-07 14:11:20|6251.3|6248.5|6250.7|6247.9|6253.6|6250.8|6250.7|6247.9|7
1617804690000|2021-04-07 14:11:30|6251.2|6248.4|6251.6|6248.8|6252.2|6249.4|6250.6|6247.8|13
1617804700000|2021-04-07 14:11:40|6251.9|6249.1|6252.6|6249.8|6252.6|6249.8|6251.6|6248.8|0
1617804710000|2021-04-07 14:11:50|6252.2|6249.4|6251.6|6248.8|6252.2|6249.4|6250.8|6248|11
1617804720000|2021-04-07 14:12:00|6251.2|6248.4|6250.9|6248.1|6252.6|6249.8|6250.6|6247.8|33
1617804730000|2021-04-07 14:12:10|6250.6|6247.8|6249.6|6246.8|6250.9|6248.1|6249.2|6246.4|10
1617804740000|2021-04-07 14:12:20|6249.2|6246.4|6249.6|6246.8|6249.6|6246.8|6248.6|6245.8|6
1617804750000|2021-04-07 14:12:30|6249.3|6246.5|6248.1|6245.3|6249.3|6246.5|6245.2|6242.4|24
1617804760000|2021-04-07 14:12:40|6248.6|6245.8|6250.7|6247.9|6251.6|6248.8|6247.6|6244.8|34
1617804770000|2021-04-07 14:12:50|6250.6|6247.8|6251.1|6248.3|6251.2|6248.4|6250.1|6247.3|4
1617804780000|2021-04-07 14:13:00|6251.2|6248.4|6251.1|6248.3|6253.6|6250.8|6250.6|6247.8|9
1617804790000|2021-04-07 14:13:10|6250.6|6247.8|6250.6|6247.8|6251.6|6248.8|6250.6|6247.8|12
1617804800000|2021-04-07 14:13:20|6250.7|6247.9|6250.1|6247.3|6251.2|6248.4|6247.1|6244.3|25
1617804810000|2021-04-07 14:13:30|6250.2|6247.4|6249.6|6246.8|6250.6|6247.8|6249.2|6246.4|1
1617804820000|2021-04-07 14:13:40|6249.8|6247|6249.1|6246.3|6251.6|6248.8|6249.1|6246.3|10
1617804830000|2021-04-07 14:13:50|6248.8|6246|6250.6|6247.8|6250.6|6247.8|6247.6|6244.8|25
1617804840000|2021-04-07 14:14:00|6251.1|6248.3|6247.6|6244.8|6251.1|6248.3|6247.6|6244.8|8
1617804850000|2021-04-07 14:14:10|6247.7|6244.9|6248.2|6245.4|6248.6|6245.8|6247.6|6244.8|6
1617804860000|2021-04-07 14:14:20|6248.6|6245.8|6249.2|6246.4|6249.6|6246.8|6248.2|6245.4|8
1617804870000|2021-04-07 14:14:30|6248.8|6246|6247.7|6244.9|6248.8|6246|6246.1|6243.3|35
1617804880000|2021-04-07 14:14:40|6247.2|6244.4|6245.6|6242.8|6247.2|6244.4|6245.2|6242.4|2
1617804890000|2021-04-07 14:14:50|6245.7|6242.9|6244.8|6242|6247.2|6244.4|6244.7|6241.9|16
1617804900000|2021-04-07 14:15:00|6244.5|6241.7|6245.2|6242.4|6246.2|6243.4|6244.5|6241.7|57
1617804910000|2021-04-07 14:15:10|6244.8|6242|6242.2|6239.4|6245.5|6242.7|6240.7|6237.9|15
1617804920000|2021-04-07 14:15:20|6241.7|6238.9|6240.2|6237.4|6241.7|6238.9|6239.2|6236.4|30
1617804930000|2021-04-07 14:15:30|6240.7|6237.9|6237.8|6235|6241.2|6238.4|6236.4|6233.6|48
1617804940000|2021-04-07 14:15:40|6237.5|6234.7|6239.5|6236.7|6240.2|6237.4|6235.7|6232.9|194
1617804950000|2021-04-07 14:15:50|6239.7|6236.9|6240.2|6237.4|6240.5|6237.7|6239.5|6236.7|15
1617804960000|2021-04-07 14:16:00|6239.5|6236.7|6236.5|6233.7|6239.5|6236.7|6235.5|6232.7|15
1617804970000|2021-04-07 14:16:10|6236.2|6233.4|6235.7|6232.9|6237.5|6234.7|6235.7|6232.9|10
1617804980000|2021-04-07 14:16:20|6235.2|6232.4|6235.2|6232.4|6236.5|6233.7|6233.5|6230.7|30
1617804990000|2021-04-07 14:16:30|6234.2|6231.4|6238.2|6235.4|6238.5|6235.7|6234.2|6231.4|17
1617805000000|2021-04-07 14:16:40|6238.5|6235.7|6239.5|6236.7|6240.5|6237.7|6238.5|6235.7|0
1617805010000|2021-04-07 14:16:50|6238.5|6235.7|6239.2|6236.4|6239.9|6237.1|6238.2|6235.4|28
1617805020000|2021-04-07 14:17:00|6238.5|6235.7|6240.9|6238.1|6242.9|6240.1|6238.5|6235.7|58
1617805030000|2021-04-07 14:17:10|6240.5|6237.7|6246|6243.2|6246.2|6243.4|6240.5|6237.7|49
1617805040000|2021-04-07 14:17:20|6246.4|6243.6|6246.5|6243.7|6247.5|6244.7|6245.7|6242.9|15
1617805050000|2021-04-07 14:17:30|6246.7|6243.9|6250|6247.2|6250.4|6247.6|6246.7|6243.9|11
1617805060000|2021-04-07 14:17:40|6249.5|6246.7|6248.5|6245.7|6249.7|6246.9|6248.2|6245.4|21
1617805070000|2021-04-07 14:17:50|6249|6246.2|6250.2|6247.4|6250.5|6247.7|6249|6246.2|112
1617805080000|2021-04-07 14:18:00|6249.7|6246.9|6254.5|6251.7|6255.2|6252.4|6249.5|6246.7|62
1617805090000|2021-04-07 14:18:10|6254|6251.2|6256.3|6253.5|6256.9|6254.1|6253.9|6251.1|44
1617805100000|2021-04-07 14:18:20|6255.9|6253.1|6257.9|6255.1|6258.5|6255.7|6255.9|6253.1|106
1617805110000|2021-04-07 14:18:30|6257.4|6254.6|6252.9|6250.1|6257.4|6254.6|6251.2|6248.4|24
1617805120000|2021-04-07 14:18:40|6252.5|6249.7|6252.9|6250.1|6254.9|6252.1|6252.5|6249.7|35
1617805130000|2021-04-07 14:18:50|6253.3|6250.5|6254.5|6251.7|6254.7|6251.9|6253.3|6250.5|9
1617805140000|2021-04-07 14:19:00|6254.7|6251.9|6257.2|6254.4|6257.5|6254.7|6254|6251.2|44
1617805150000|2021-04-07 14:19:10|6257.5|6254.7|6253.5|6250.7|6259|6256.2|6252.2|6249.4|112
1617805160000|2021-04-07 14:19:20|6253.2|6250.4|6256.5|6253.7|6256.9|6254.1|6253.2|6250.4|13
1617805170000|2021-04-07 14:19:30|6256.9|6254.1|6256.5|6253.7|6256.9|6254.1|6255.9|6253.1|2
1617805180000|2021-04-07 14:19:40|6256|6253.2|6253.4|6250.6|6256.2|6253.4|6253.4|6250.6|133
1617805190000|2021-04-07 14:19:50|6253.5|6250.7|6250.5|6247.7|6253.5|6250.7|6250.2|6247.4|26
1617805200000|2021-04-07 14:20:00|6250.9|6248.1|6251.2|6248.4|6251.5|6248.7|6247.5|6244.7|31
1617805210000|2021-04-07 14:20:10|6250.7|6247.9|6251.2|6248.4|6251.5|6248.7|6250.2|6247.4|11
1617805220000|2021-04-07 14:20:20|6250.5|6247.7|6252.2|6249.4|6253.2|6250.4|6249.7|6246.9|13
1617805230000|2021-04-07 14:20:30|6251.8|6249|6254.5|6251.7|6254.5|6251.7|6249.5|6246.7|9
1617805240000|2021-04-07 14:20:40|6254.2|6251.4|6253|6250.2|6254.5|6251.7|6252.5|6249.7|11
1617805250000|2021-04-07 14:20:50|6254.1|6251.3|6254.2|6251.4|6256.5|6253.7|6253.7|6250.9|45
1617805260000|2021-04-07 14:21:00|6253.7|6250.9|6250|6247.2|6254|6251.2|6248.2|6245.4|34
1617805270000|2021-04-07 14:21:10|6250.5|6247.7|6250.3|6247.5|6251.4|6248.6|6248.8|6246|25
1617805280000|2021-04-07 14:21:20|6250.5|6247.7|6250.5|6247.7|6250.5|6247.7|6248.7|6245.9|12
1617805290000|2021-04-07 14:21:30|6250.2|6247.4|6249.5|6246.7|6250.5|6247.7|6247.5|6244.7|4
1617805300000|2021-04-07 14:21:40|6249.2|6246.4|6249.5|6246.7|6249.7|6246.9|6248.5|6245.7|6
1617805310000|2021-04-07 14:21:50|6249.2|6246.4|6244.5|6241.7|6249.2|6246.4|6242.8|6240|41
1617805320000|2021-04-07 14:22:00|6244.8|6242|6242.2|6239.4|6245.2|6242.4|6239.8|6237|45
1617805330000|2021-04-07 14:22:10|6242.5|6239.7|6242.2|6239.4|6242.9|6240.1|6240.7|6237.9|10
1617805340000|2021-04-07 14:22:20|6242.3|6239.5|6242.8|6240|6245.2|6242.4|6241.7|6238.9|46
1617805350000|2021-04-07 14:22:30|6242.5|6239.7|6242.7|6239.9|6242.7|6239.9|6240.7|6237.9|31
1617805360000|2021-04-07 14:22:40|6242.5|6239.7|6243.2|6240.4|6243.9|6241.1|6242.5|6239.7|11
1617805370000|2021-04-07 14:22:50|6243.5|6240.7|6243.9|6241.1|6245|6242.2|6243.5|6240.7|125
1617805380000|2021-04-07 14:23:00|6243.5|6240.7|6240.2|6237.4|6243.5|6240.7|6240.2|6237.4|5
1617805390000|2021-04-07 14:23:10|6240.5|6237.7|6238.2|6235.4|6240.5|6237.7|6238.2|6235.4|4
1617805400000|2021-04-07 14:23:20|6238.5|6235.7|6238.5|6235.7|6239.5|6236.7|6238.2|6235.4|14
1617805410000|2021-04-07 14:23:30|6238.8|6236|6237.5|6234.7|6239.5|6236.7|6237.5|6234.7|40
1617805420000|2021-04-07 14:23:40|6237.7|6234.9|6235.7|6232.9|6237.7|6234.9|6235.2|6232.4|38
1617805430000|2021-04-07 14:23:50|6235.5|6232.7|6235.7|6232.9|6236.5|6233.7|6234.7|6231.9|17
1617805440000|2021-04-07 14:24:00|6235.2|6232.4|6231.8|6229|6235.2|6232.4|6231.7|6228.9|36
1617805450000|2021-04-07 14:24:10|6231.7|6228.9|6229.5|6226.7|6233.7|6230.9|6229.5|6226.7|84
1617805460000|2021-04-07 14:24:20|6230.2|6227.4|6233.2|6230.4|6233.2|6230.4|6229.7|6226.9|27
1617805470000|2021-04-07 14:24:30|6233.5|6230.7|6232.8|6230|6233.5|6230.7|6232.5|6229.7|16
1617805480000|2021-04-07 14:24:40|6232.5|6229.7|6234.7|6231.9|6234.7|6231.9|6231.7|6228.9|24
1617805490000|2021-04-07 14:24:50|6235.2|6232.4|6237.2|6234.4|6237.5|6234.7|6234.5|6231.7|30
1617805500000|2021-04-07 14:25:00|6237|6234.2|6236|6233.2|6237|6234.2|6235.5|6232.7|44
1617805510000|2021-04-07 14:25:10|6236.2|6233.4|6237.2|6234.4|6237.2|6234.4|6235.5|6232.7|56
1617805520000|2021-04-07 14:25:20|6237.7|6234.9|6239.7|6236.9|6240.5|6237.7|6237.2|6234.4|26
1617805530000|2021-04-07 14:25:30|6239.2|6236.4|6240.5|6237.7|6240.5|6237.7|6239.2|6236.4|18
1617805540000|2021-04-07 14:25:40|6240.7|6237.9|6240.7|6237.9|6241.2|6238.4|6238.7|6235.9|40
1617805550000|2021-04-07 14:25:50|6241|6238.2|6239.2|6236.4|6241|6238.2|6239.2|6236.4|16
1617805560000|2021-04-07 14:26:00|6238.5|6235.7|6236.5|6233.7|6238.5|6235.7|6234.2|6231.4|24
1617805570000|2021-04-07 14:26:10|6237.2|6234.4|6236.5|6233.7|6237.2|6234.4|6236.5|6233.7|32
1617805580000|2021-04-07 14:26:20|6236.2|6233.4|6235.7|6232.9|6236.3|6233.5|6235.7|6232.9|51
1617805590000|2021-04-07 14:26:30|6236.7|6233.9|6238.4|6235.6|6238.4|6235.6|6236.5|6233.7|16
1617805600000|2021-04-07 14:26:40|6238.7|6235.9|6240.5|6237.7|6242.5|6239.7|6238.7|6235.9|86
1617805610000|2021-04-07 14:26:50|6241.2|6238.4|6238.2|6235.4|6241.7|6238.9|6238.2|6235.4|93
1617805620000|2021-04-07 14:27:00|6237.7|6234.9|6240.5|6237.7|6240.5|6237.7|6237.7|6234.9|22
1617805630000|2021-04-07 14:27:10|6240.3|6237.5|6234.5|6231.7|6240.3|6237.5|6234.5|6231.7|47
1617805640000|2021-04-07 14:27:20|6233.5|6230.7|6233.2|6230.4|6234|6231.2|6232.2|6229.4|42
1617805650000|2021-04-07 14:27:30|6233.5|6230.7|6235.2|6232.4|6235.2|6232.4|6233.5|6230.7|85
1617805660000|2021-04-07 14:27:40|6236.3|6232.3|6238.2|6235.4|6238.9|6236.1|6235.3|6232.3|50
1617805670000|2021-04-07 14:27:50|6237.7|6234.9|6238.2|6235.4|6238.5|6235.7|6237.5|6234.7|22
1617805680000|2021-04-07 14:28:00|6237.8|6235|6236.2|6233.4|6237.8|6235|6236.2|6233.4|21
1617805690000|2021-04-07 14:28:10|6235.2|6232.4|6236.2|6233.4|6237.5|6234.7|6234.3|6231.5|23
1617805700000|2021-04-07 14:28:20|6236.5|6233.7|6237.7|6234.9|6238.5|6235.7|6236.2|6233.4|51
1617805710000|2021-04-07 14:28:30|6238|6235.2|6236.5|6233.7|6238.2|6235.4|6236.5|6233.7|41
1617805720000|2021-04-07 14:28:40|6236.9|6234.1|6237|6234.2|6238.2|6235.4|6236.5|6233.7|10
1617805730000|2021-04-07 14:28:50|6236.5|6233.7|6235.5|6232.7|6237.2|6234.4|6235.5|6232.7|14
1617805740000|2021-04-07 14:29:00|6235.2|6232.4|6234.5|6231.7|6236.5|6233.7|6233.5|6230.7|64
1617805750000|2021-04-07 14:29:10|6235|6232.2|6235.9|6233.1|6235.9|6233.1|6233.5|6230.7|20
1617805760000|2021-04-07 14:29:20|6235.5|6232.7|6236.7|6233.9|6237.5|6234.7|6235.5|6232.7|38
1617805770000|2021-04-07 14:29:30|6236.5|6233.7|6236.5|6233.7|6239.3|6236.5|6236.5|6233.7|159
1617805780000|2021-04-07 14:29:40|6236.8|6234|6241|6238.2|6242.2|6239.4|6236.5|6233.7|198
1617805790000|2021-04-07 14:29:50|6241.2|6238.4|6238.5|6235.7|6242|6239.2|6238.2|6235.1|35
1617805800000|2021-04-07 14:30:00|6238.9|6236.1|6237.2|6234.4|6240|6237.2|6230.2|6227.4|435
1617805810000|2021-04-07 14:30:10|6238|6235.2|6248.5|6245.7|6250.5|6247.2|6237.3|6234.5|349
1617805820000|2021-04-07 14:30:20|6248|6245.2|6247.2|6244.4|6255|6252.2|6245.5|6242.7|216
1617805830000|2021-04-07 14:30:30|6247|6244.2|6245.8|6243|6251.2|6248.4|6245.8|6243|45
1617805840000|2021-04-07 14:30:40|6245.5|6242.7|6232.7|6229.9|6245.5|6242.7|6232.7|6229.9|173
1617805850000|2021-04-07 14:30:50|6233|6230.2|6236.2|6233.4|6237|6234.2|6226.2|6223.1|184
1617805860000|2021-04-07 14:31:00|6236.5|6233.7|6241.3|6238.5|6242.3|6239.5|6236.5|6233.7|181
1617805870000|2021-04-07 14:31:10|6241.5|6238.7|6242.5|6239.7|6243.7|6240.9|6240.7|6237.9|122
1617805880000|2021-04-07 14:31:20|6241.7|6238.9|6238.8|6236|6242|6239.2|6237.5|6234.7|103
1617805890000|2021-04-07 14:31:30|6238.7|6235.9|6244.2|6241.4|6244.2|6241.4|6237.7|6234.9|155
1617805900000|2021-04-07 14:31:40|6244.5|6241.7|6243.5|6240.7|6244.7|6241.9|6243.5|6240.7|156
1617805910000|2021-04-07 14:31:50|6241.5|6238.7|6250.5|6247.7|6250.5|6247.7|6241.2|6238.4|215
1617805920000|2021-04-07 14:32:00|6250.2|6247.4|6253.2|6250.4|6253.9|6251.1|6245.9|6243.1|240
1617805930000|2021-04-07 14:32:10|6252.5|6249.7|6252.5|6249.7|6254.5|6251.7|6252.4|6249.6|207
1617805940000|2021-04-07 14:32:20|6252.4|6249.6|6248.8|6246|6252.4|6249.6|6246|6243.2|173
1617805950000|2021-04-07 14:32:30|6248.5|6245.7|6253.5|6250.7|6253.5|6250.7|6248.2|6245.4|195
1617805960000|2021-04-07 14:32:40|6253|6250.2|6253.9|6251.1|6255.5|6252.7|6252.5|6249.7|41
1617805970000|2021-04-07 14:32:50|6253.5|6250.7|6249.5|6246.7|6254.7|6251.9|6248.5|6245.7|135
1617805980000|2021-04-07 14:33:00|6249.2|6246.4|6253.7|6250.9|6254.9|6252.1|6248.4|6245.6|135
1617805990000|2021-04-07 14:33:10|6253.9|6251.1|6253.5|6250.7|6254.5|6251.7|6249.5|6246.7|222
1617806000000|2021-04-07 14:33:20|6253.2|6250.4|6250.7|6247.9|6253.6|6250.8|6249|6246.2|52
1617806010000|2021-04-07 14:33:30|6250.5|6247.7|6249.5|6246.7|6252.2|6249.4|6248.4|6245.6|153
1617806020000|2021-04-07 14:33:40|6249.2|6246.4|6256.2|6253.4|6258.4|6255.6|6248.5|6245.7|679
1617806030000|2021-04-07 14:33:50|6256.6|6253.8|6254.9|6252.1|6257.2|6254.4|6254.4|6251.6|36
1617806040000|2021-04-07 14:34:00|6254.5|6251.7|6253.4|6250.6|6254.7|6251.9|6252.2|6249.4|95
1617806050000|2021-04-07 14:34:10|6252.9|6250.1|6251.2|6248.4|6253.2|6250.4|6250.7|6247.9|19
1617806060000|2021-04-07 14:34:20|6250.2|6247.4|6250.2|6247.4|6250.6|6247.8|6248.9|6246.1|22
1617806070000|2021-04-07 14:34:30|6249.9|6247.1|6248.2|6245.4|6251.2|6248.4|6248.2|6245.4|29
1617806080000|2021-04-07 14:34:40|6247.9|6245.1|6243.9|6241.1|6247.9|6245.1|6242.9|6240.1|66
1617806090000|2021-04-07 14:34:50|6244.4|6241.6|6243.2|6240.4|6244.7|6241.9|6242.4|6239.6|129
1617806100000|2021-04-07 14:35:00|6242.7|6239.9|6238.2|6235.4|6245.5|6242.7|6238.2|6235.4|108
1617806110000|2021-04-07 14:35:10|6237.7|6234.9|6230.5|6227.7|6237.8|6234.9|6227.7|6224.9|233
1617806120000|2021-04-07 14:35:20|6230.7|6227.9|6234.5|6231.7|6235|6232.2|6230.2|6227.4|150
1617806130000|2021-04-07 14:35:30|6235|6232.2|6231.5|6228.7|6235.5|6232.7|6230.5|6227.7|30
1617806140000|2021-04-07 14:35:40|6232.5|6229.7|6233.2|6230.4|6234.2|6231.4|6231.2|6228.4|43
1617806150000|2021-04-07 14:35:50|6233.9|6231.1|6234.5|6231.7|6236.5|6233.7|6233.2|6230.4|38
1617806160000|2021-04-07 14:36:00|6234.9|6232.1|6227.5|6224.7|6235.9|6233.1|6227|6224.2|66
1617806170000|2021-04-07 14:36:10|6227.2|6224.4|6218.5|6215.7|6227.5|6224.7|6215|6212.2|553
1617806180000|2021-04-07 14:36:20|6217.7|6214.9|6222.5|6219.7|6222.9|6220.1|6214.5|6211.7|313
1617806190000|2021-04-07 14:36:30|6222.2|6219.4|6221.5|6218.7|6222.2|6219.4|6216.5|6211.6|237
1617806200000|2021-04-07 14:36:40|6221.7|6218.9|6222.5|6219.7|6223.5|6220.7|6220.7|6217.9|120
1617806210000|2021-04-07 14:36:50|6221.7|6218.9|6221|6218.2|6223.4|6220.6|6221|6218.2|93
1617806220000|2021-04-07 14:37:00|6220.7|6217.9|6219.2|6216.4|6221.5|6218.7|6219|6216.2|30
1617806230000|2021-04-07 14:37:10|6219.5|6216.7|6226.5|6223.7|6226.7|6223.9|6219.2|6216.4|208
1617806240000|2021-04-07 14:37:20|6226.2|6223.4|6225.5|6222.7|6227.2|6224.4|6223.2|6220.4|152
1617806250000|2021-04-07 14:37:30|6225.2|6222.4|6224.5|6221.7|6225.2|6222.4|6223.2|6220.4|40
1617806260000|2021-04-07 14:37:40|6225|6222.2|6224.2|6221.4|6225|6222.2|6223.7|6220.9|63
1617806270000|2021-04-07 14:37:50|6223.5|6220.7|6220.9|6218.1|6223.5|6220.7|6220.5|6217.7|64
1617806280000|2021-04-07 14:38:00|6221.2|6218.4|6225|6222.2|6226.2|6223.4|6221.2|6218.4|160
1617806290000|2021-04-07 14:38:10|6225.2|6222.4|6223.5|6220.7|6225.2|6222.4|6221.5|6218.7|89
1617806300000|2021-04-07 14:38:20|6222.5|6219.7|6222.4|6219.6|6223.5|6220.7|6222.4|6219.6|59
1617806310000|2021-04-07 14:38:30|6222.9|6220.1|6224.4|6221.6|6224.9|6222.1|6222.9|6220.1|33
1617806320000|2021-04-07 14:38:40|6224.5|6221.7|6228.2|6225.4|6228.9|6226.1|6224.5|6221.7|142
1617806330000|2021-04-07 14:38:50|6227.5|6224.7|6223.2|6220.4|6227.5|6224.7|6223.2|6220.4|77
1617806340000|2021-04-07 14:39:00|6223.5|6220.7|6220.9|6218.1|6223.5|6220.7|6216.2|6213.4|321
1617806350000|2021-04-07 14:39:10|6220.5|6217.7|6221.9|6219.1|6227.6|6222.6|6220.5|6217.6|176
1617806360000|2021-04-07 14:39:20|6221.5|6218.7|6220.9|6218.1|6222.9|6220.1|6220.5|6217.7|26
1617806370000|2021-04-07 14:39:30|6220.5|6217.7|6220.4|6217.6|6222.5|6219.7|6220.4|6217.6|49
1617806380000|2021-04-07 14:39:40|6220.9|6218.1|6215.9|6213.1|6220.9|6218.1|6215.4|6212.6|130
1617806390000|2021-04-07 14:39:50|6216.5|6213.7|6219.2|6216.4|6222.9|6220.1|6216|6213.2|395
1617806400000|2021-04-07 14:40:00|6218.5|6215.7|6221|6218.2|6221|6218.2|6216|6213.2|157
1617806410000|2021-04-07 14:40:10|6221.5|6218.7|6227.2|6224.4|6227.5|6224.7|6221.5|6218.7|189
1617806420000|2021-04-07 14:40:20|6227.5|6224.7|6232.5|6229.7|6233.2|6230.4|6226.5|6223.7|144
1617806430000|2021-04-07 14:40:30|6232.2|6229.4|6233.2|6230.4|6233.2|6230.4|6229.9|6227.1|56
1617806440000|2021-04-07 14:40:40|6232.9|6230.1|6235.5|6232.7|6239.5|6236.7|6232.5|6229.7|168
1617806450000|2021-04-07 14:40:50|6235.9|6233.1|6236.4|6233.6|6238.5|6235.7|6234|6231.2|250
1617806460000|2021-04-07 14:41:00|6236.5|6233.7|6235.5|6232.7|6236.5|6233.7|6234.5|6231.7|14
1617806470000|2021-04-07 14:41:10|6235.2|6232.4|6235.5|6232.7|6236|6233.2|6231.7|6228.9|129
1617806480000|2021-04-07 14:41:20|6235.9|6233.1|6237.2|6234.4|6238.9|6236.1|6235|6232.2|22
1617806490000|2021-04-07 14:41:30|6236.8|6234|6236.9|6234.1|6238|6235.2|6236|6233.2|52
1617806500000|2021-04-07 14:41:40|6236.5|6233.7|6237.5|6234.7|6239.9|6237.1|6236.5|6233.7|96
1617806510000|2021-04-07 14:41:50|6237.9|6235.1|6236|6233.2|6238.5|6235.7|6234.8|6232|36
1617806520000|2021-04-07 14:42:00|6236.5|6233.7|6231.9|6229.1|6236.5|6233.7|6231.2|6228.4|28
1617806530000|2021-04-07 14:42:10|6231.5|6228.7|6232|6229.2|6233|6230.2|6230.3|6227.5|8
1617806540000|2021-04-07 14:42:20|6231.5|6228.7|6231.4|6228.6|6232.5|6229.7|6230.5|6227.7|11
1617806550000|2021-04-07 14:42:30|6231.5|6228.7|6231|6228.2|6232|6229.2|6230.5|6227.7|14
1617806560000|2021-04-07 14:42:40|6231.4|6228.6|6229.4|6226.6|6231.9|6229.1|6229.2|6226.4|32
1617806570000|2021-04-07 14:42:50|6229.9|6227.1|6225|6222.2|6231|6228.2|6225|6222.2|328
1617806580000|2021-04-07 14:43:00|6224.7|6221.9|6224.5|6221.7|6225|6222.2|6222.7|6219.9|158
1617806590000|2021-04-07 14:43:10|6225.2|6222.4|6226.5|6223.7|6228.5|6225.7|6224.5|6221.7|40
1617806600000|2021-04-07 14:43:20|6226.9|6224.1|6228.2|6225.4|6230.2|6227.4|6226.5|6223.7|43
1617806610000|2021-04-07 14:43:30|6227.8|6225|6228|6225.2|6228.9|6226.1|6227|6224.2|36
1617806620000|2021-04-07 14:43:40|6227.7|6224.9|6228.2|6225.4|6228.9|6226.1|6225.9|6223.1|50
1617806630000|2021-04-07 14:43:50|6227.5|6224.7|6227.5|6224.7|6228.5|6225.7|6227.5|6224.7|18
1617806640000|2021-04-07 14:44:00|6227.4|6224.6|6222.9|6220.1|6227.5|6224.7|6221.2|6218.4|89
1617806650000|2021-04-07 14:44:10|6223|6220.2|6221.7|6218.9|6223.5|6220.7|6221.5|6218.7|74
1617806660000|2021-04-07 14:44:20|6221.9|6219.1|6219.9|6217.1|6222|6219.2|6218.7|6215.9|100
1617806670000|2021-04-07 14:44:30|6220|6217.2|6219.9|6217.1|6220|6217.2|6217.5|6214.7|33
1617806680000|2021-04-07 14:44:40|6219.5|6216.7|6221.2|6218.4|6222.7|6219.9|6218.5|6215.7|47
1617806690000|2021-04-07 14:44:50|6221.5|6218.7|6220.2|6217.4|6222|6219.2|6220.2|6217.4|20
1617806700000|2021-04-07 14:45:00|6220|6217.2|6222.5|6219.7|6223.2|6220.4|6217.5|6214.7|285
1617806710000|2021-04-07 14:45:10|6222.9|6220.1|6224|6221.2|6224|6221.2|6221.5|6218.7|137
1617806720000|2021-04-07 14:45:20|6224.5|6221.7|6222.5|6219.7|6225|6222.2|6222.5|6219.7|41
1617806730000|2021-04-07 14:45:30|6221.5|6218.7|6224.8|6222|6225.4|6222.6|6221.4|6218.6|90
1617806740000|2021-04-07 14:45:40|6225.2|6222.4|6225.5|6222.7|6227.9|6225.1|6224.5|6221.7|86
1617806750000|2021-04-07 14:45:50|6226.2|6223.4|6226.5|6223.7|6229.4|6226.6|6226|6223.2|47
1617806760000|2021-04-07 14:46:00|6226.4|6223.6|6222.7|6219.9|6226.4|6223.6|6222.7|6219.9|48
1617806770000|2021-04-07 14:46:10|6222.9|6220.1|6224.5|6221.7|6225.1|6222.3|6222.9|6220.1|20
1617806780000|2021-04-07 14:46:20|6223.9|6221.1|6223.5|6220.7|6224.5|6221.7|6222.5|6219.7|64
1617806790000|2021-04-07 14:46:30|6224|6221.2|6223.2|6220.4|6224|6221.2|6222.5|6219.7|55
1617806800000|2021-04-07 14:46:40|6222.5|6219.7|6223.2|6220.4|6224.5|6221.7|6222.5|6219.7|13
1617806810000|2021-04-07 14:46:50|6222.9|6220.1|6223.5|6220.7|6224.7|6221.9|6222.9|6220.1|16
1617806820000|2021-04-07 14:47:00|6223.7|6220.9|6224.5|6221.7|6224.7|6221.9|6220.7|6217.9|39
1617806830000|2021-04-07 14:47:10|6224.7|6221.9|6225.8|6223|6226.7|6223.9|6223.5|6220.7|65
1617806840000|2021-04-07 14:47:20|6225.7|6222.9|6226.2|6223.4|6228.5|6225.7|6225.7|6222.9|89
1617806850000|2021-04-07 14:47:30|6225.7|6222.9|6224.5|6221.7|6226.5|6223.7|6224.2|6221.4|45
1617806860000|2021-04-07 14:47:40|6224.2|6221.4|6223.9|6221.1|6224.2|6221.4|6222.5|6219.7|38
1617806870000|2021-04-07 14:47:50|6224.9|6222.1|6217|6214.2|6224.9|6222.1|6216.5|6213.7|81
1617806880000|2021-04-07 14:48:00|6216.9|6214.1|6215.5|6212.7|6217.9|6215.1|6215.5|6212.7|470
1617806890000|2021-04-07 14:48:10|6215.7|6212.9|6217.8|6215|6218.9|6216.1|6215.7|6212.9|74
1617806900000|2021-04-07 14:48:20|6217.5|6214.7|6212.8|6210|6219.1|6214.7|6211.7|6208.8|431
1617806910000|2021-04-07 14:48:30|6212.7|6209.9|6210.8|6208|6212.7|6209.9|6210|6207.2|144
1617806920000|2021-04-07 14:48:40|6210.5|6207.7|6211|6208.2|6212.8|6210|6210.5|6207.6|170
1617806930000|2021-04-07 14:48:50|6210.8|6208|6212.8|6210|6214.2|6211.4|6210.5|6207.7|61
1617806940000|2021-04-07 14:49:00|6211.5|6208.7|6210.8|6208|6211.5|6208.7|6210|6207.2|119
1617806950000|2021-04-07 14:49:10|6210.5|6207.7|6211.8|6209|6212.7|6209.9|6210|6207.2|52
1617806960000|2021-04-07 14:49:20|6212.3|6209.5|6217.2|6214.4|6217.2|6214.4|6212|6209.2|43
1617806970000|2021-04-07 14:49:30|6216.8|6214|6216.3|6213.5|6216.8|6214|6215.8|6213|16
1617806980000|2021-04-07 14:49:40|6216.2|6213.4|6213.8|6211|6216.2|6213.4|6213.8|6211|36
1617806990000|2021-04-07 14:49:50|6214.2|6211.4|6214.8|6212|6215.2|6212.4|6213.8|6211|23
1617807000000|2021-04-07 14:50:00|6215.3|6212.5|6211|6208.2|6215.3|6212.5|6211|6208.2|46
1617807010000|2021-04-07 14:50:10|6210.8|6208|6214.8|6212|6216.2|6213.4|6210.8|6208|72
1617807020000|2021-04-07 14:50:20|6215.3|6212.5|6216.2|6213.4|6216.7|6213.9|6214.5|6211.7|12
1617807030000|2021-04-07 14:50:30|6216.5|6213.7|6220|6217.2|6220.8|6218|6215.8|6213|80
1617807040000|2021-04-07 14:50:40|6219.8|6217|6223.3|6220.5|6224.2|6221.4|6219.3|6216.5|199
1617807050000|2021-04-07 14:50:50|6222.8|6220|6221.8|6219|6223.2|6220.4|6219.5|6216.7|123
1617807060000|2021-04-07 14:51:00|6221.5|6218.7|6228.3|6225.5|6228.8|6226|6221|6218.2|71
1617807070000|2021-04-07 14:51:10|6227.8|6225|6225.8|6223|6227.8|6225|6225.8|6223|14
1617807080000|2021-04-07 14:51:20|6225.5|6222.7|6221.8|6219|6225.5|6222.7|6221.8|6219|70
1617807090000|2021-04-07 14:51:30|6222|6219.2|6223.2|6220.4|6225.8|6223|6222|6219.2|60
1617807100000|2021-04-07 14:51:40|6223.3|6220.5|6226.8|6224|6226.8|6224|6221.6|6218.8|51
1617807110000|2021-04-07 14:51:50|6227|6224.2|6226.1|6223.3|6227.5|6224.7|6225.8|6223|32
1617807120000|2021-04-07 14:52:00|6225.8|6223|6223.3|6220.5|6226.8|6224|6222.3|6219.5|64
1617807130000|2021-04-07 14:52:10|6223.8|6221|6224.8|6222|6224.8|6222|6221.8|6219|38
1617807140000|2021-04-07 14:52:20|6225.2|6222.4|6225.2|6222.4|6225.7|6222.9|6223.8|6221|13
1617807150000|2021-04-07 14:52:30|6224.8|6222|6225.8|6223|6225.8|6223|6223.5|6220.7|26
1617807160000|2021-04-07 14:52:40|6225.5|6222.7|6223.3|6220.5|6225.7|6222.9|6223|6220.2|38
1617807170000|2021-04-07 14:52:50|6223.5|6220.7|6221.5|6218.7|6224.2|6221.4|6221.1|6218.3|68
1617807180000|2021-04-07 14:53:00|6221.8|6219|6220.8|6218|6221.8|6219|6219.8|6217|80
1617807190000|2021-04-07 14:53:10|6221.8|6219|6223|6220.2|6224.2|6221.4|6220|6217.2|104
1617807200000|2021-04-07 14:53:20|6222.8|6220|6223.3|6220.5|6224.8|6222|6222.8|6220|33
1617807210000|2021-04-07 14:53:30|6223.8|6221|6224.2|6221.4|6224.2|6221.4|6223.2|6220.4|13
1617807220000|2021-04-07 14:53:40|6224.7|6221.9|6225.8|6223|6226.3|6223.5|6224.7|6221.9|37
1617807230000|2021-04-07 14:53:50|6225.3|6222.5|6228.2|6225.4|6228.8|6226|6224.8|6222|39
1617807240000|2021-04-07 14:54:00|6228.5|6225.7|6225.2|6222.4|6228.8|6226|6224.8|6222|36
1617807250000|2021-04-07 14:54:10|6224.8|6222|6227.2|6224.4|6227.8|6225|6223.8|6221|111
1617807260000|2021-04-07 14:54:20|6227.7|6224.9|6229.7|6226.9|6229.7|6226.9|6227.7|6224.9|34
1617807270000|2021-04-07 14:54:30|6229.8|6227|6230.8|6228|6231.7|6228.9|6228.8|6226|266
1617807280000|2021-04-07 14:54:40|6232.2|6229.4|6234.5|6231.7|6235.2|6231.7|6228.8|6225.2|495
1617807290000|2021-04-07 14:54:50|6234.2|6231.4|6234.2|6231.4|6235.5|6232.7|6233.2|6230.4|81
1617807300000|2021-04-07 14:55:00|6233.8|6231|6231.8|6229|6234.2|6231.4|6230.7|6227.9|29
1617807310000|2021-04-07 14:55:10|6231.9|6229.1|6233.4|6230.6|6233.4|6230.6|6231.5|6228.7|11
1617807320000|2021-04-07 14:55:20|6233.5|6230.7|6233.5|6230.7|6233.9|6231.1|6233.2|6230.4|62
1617807330000|2021-04-07 14:55:30|6232.7|6229.9|6231.2|6228.4|6233.5|6230.7|6230.7|6227.9|53
1617807340000|2021-04-07 14:55:40|6231.5|6228.7|6231.8|6229|6232.2|6229.4|6231.2|6228.4|12
1617807350000|2021-04-07 14:55:50|6231.7|6228.9|6233.7|6230.9|6234.2|6231.4|6231.7|6228.9|52
1617807360000|2021-04-07 14:56:00|6233.8|6231|6231.7|6228.9|6234.2|6231.4|6231.2|6228.4|140
1617807370000|2021-04-07 14:56:10|6231.5|6228.7|6229.8|6227|6231.5|6228.7|6229.8|6227|16
1617807380000|2021-04-07 14:56:20|6229.5|6226.7|6226.8|6224|6229.5|6226.7|6225.5|6222.7|96
1617807390000|2021-04-07 14:56:30|6226.7|6223.9|6226.2|6223.4|6227.5|6224.7|6225.8|6223|11
1617807400000|2021-04-07 14:56:40|6225.8|6223|6224.2|6221.4|6226.2|6223.4|6224.2|6221.4|15
1617807410000|2021-04-07 14:56:50|6223.7|6220.9|6218.5|6215.7|6223.7|6220.9|6217.8|6215|396
1617807420000|2021-04-07 14:57:00|6218.1|6215.3|6220.1|6217.3|6221.1|6218.3|6217.8|6215|99
1617807430000|2021-04-07 14:57:10|6219.8|6217|6220.8|6218|6220.8|6218|6219.5|6216.7|19
1617807440000|2021-04-07 14:57:20|6219.8|6217|6220.3|6217.5|6220.7|6217.9|6218.8|6216|35
1617807450000|2021-04-07 14:57:30|6220.5|6217.7|6221.7|6218.9|6223.2|6220.4|6219.8|6217|14
1617807460000|2021-04-07 14:57:40|6221.8|6219|6221.2|6218.4|6221.8|6219|6220.8|6218|5
1617807470000|2021-04-07 14:57:50|6220.8|6218|6220.8|6218|6223.8|6221|6220.8|6218|36
1617807480000|2021-04-07 14:58:00|6221.2|6218.4|6219.8|6217|6222.8|6220|6219.5|6216.7|35
1617807490000|2021-04-07 14:58:10|6220.2|6217.4|6219|6216.2|6220.8|6218|6219|6216.2|14
1617807500000|2021-04-07 14:58:20|6218.8|6216|6218.2|6215.4|6218.8|6216|6217.8|6215|42
1617807510000|2021-04-07 14:58:30|6217.8|6215|6218.8|6216|6218.8|6216|6217.8|6215|3
1617807520000|2021-04-07 14:58:40|6219.2|6216.4|6219.2|6216.4|6219.2|6216.4|6217.8|6215|5
1617807530000|2021-04-07 14:58:50|6218.8|6216|6218.5|6215.7|6219.2|6216.4|6217.7|6214.9|55
1617807540000|2021-04-07 14:59:00|6218.8|6216|6219.8|6217|6219.8|6217|6217.8|6215|48
1617807550000|2021-04-07 14:59:10|6219.5|6216.7|6218.3|6215.5|6219.5|6216.7|6217.9|6215.1|30
1617807560000|2021-04-07 14:59:20|6218.8|6216|6218.8|6216|6219.3|6216.5|6218.8|6216|6
1617807570000|2021-04-07 14:59:30|6218.4|6215.6|6219.8|6217|6219.8|6217|6218.4|6215.6|315
1617807580000|2021-04-07 14:59:40|6219.1|6216.3|6218.8|6216|6219.4|6216.6|6217.9|6215.1|64
1617807590000|2021-04-07 14:59:50|6217.9|6215.1|6214.8|6212|6217.9|6215.1|6214.8|6212|182
1617807600000|2021-04-07 15:00:00|6214.1|6211.3|6215.4|6212.6|6215.9|6213.1|6213.8|6211|102
1617807610000|2021-04-07 15:00:10|6214.9|6212.1|6213.8|6211|6215.4|6212.6|6213.7|6210.9|58
1617807620000|2021-04-07 15:00:20|6212.8|6210|6207.8|6205|6212.8|6210|6207.7|6204.9|312
1617807630000|2021-04-07 15:00:30|6207.4|6204.6|6199.4|6196.6|6207.4|6204.6|6194.9|6192.1|719
1617807640000|2021-04-07 15:00:40|6199.8|6197|6198.8|6196|6199.9|6197.1|6195.4|6192.6|337
1617807650000|2021-04-07 15:00:50|6198.3|6195.5|6198.8|6196|6199.8|6197|6196.8|6194|136
1617807660000|2021-04-07 15:01:00|6198.4|6195.6|6196.8|6194|6199.3|6196.5|6195.1|6192.3|137
1617807670000|2021-04-07 15:01:10|6196.4|6193.6|6200.8|6198|6202.3|6199.5|6194.8|6192|456
1617807680000|2021-04-07 15:01:20|6201.4|6198.6|6195.8|6193|6201.8|6199|6195.4|6192.6|116
1617807690000|2021-04-07 15:01:30|6196.2|6193.4|6196.2|6193.4|6198.8|6196|6195.8|6193|223
1617807700000|2021-04-07 15:01:40|6196.3|6193.5|6194.3|6191.5|6196.4|6193.6|6192.8|6190|456
1617807710000|2021-04-07 15:01:50|6193.8|6191|6194.4|6191.6|6195.8|6193|6193.4|6190.6|195
1617807720000|2021-04-07 15:02:00|6194.8|6192|6200.8|6198|6200.8|6198|6193.9|6191.1|150
1617807730000|2021-04-07 15:02:10|6200.4|6197.6|6197.8|6195|6200.4|6197.6|6197.8|6195|97
1617807740000|2021-04-07 15:02:20|6197.4|6194.6|6195.8|6193|6197.5|6194.7|6194.8|6192|40
1617807750000|2021-04-07 15:02:30|6197.7|6194.9|6195.8|6193|6197.8|6195|6195.4|6192.6|78
1617807760000|2021-04-07 15:02:40|6196.3|6193.5|6195.4|6192.6|6197.8|6195|6194.9|6192.1|58
1617807770000|2021-04-07 15:02:50|6195.8|6193|6194.8|6192|6196.8|6194|6194.8|6192|59
1617807780000|2021-04-07 15:03:00|6194.4|6191.6|6195.8|6193|6196.2|6193.4|6193.8|6191|33
1617807790000|2021-04-07 15:03:10|6196.3|6193.5|6193.8|6191|6196.9|6194.1|6193.4|6190.6|71
1617807800000|2021-04-07 15:03:20|6194.3|6191.5|6194.3|6191.5|6195.8|6193|6193.8|6191|38
1617807810000|2021-04-07 15:03:30|6194.7|6191.9|6194.4|6191.6|6194.8|6192|6193.8|6191|22
1617807820000|2021-04-07 15:03:40|6194.8|6192|6195.9|6193.1|6198.8|6196|6194.8|6192|54
1617807830000|2021-04-07 15:03:50|6194.4|6191.6|6195.8|6193|6196.2|6193.4|6194.4|6191.6|29
1617807840000|2021-04-07 15:04:00|6196.8|6194|6202.9|6200.1|6203.4|6200.6|6196.8|6194|102
1617807850000|2021-04-07 15:04:10|6202.8|6200|6204.8|6202|6205.7|6202.9|6202.8|6200|147
1617807860000|2021-04-07 15:04:20|6204.7|6201.9|6205.2|6202.4|6205.5|6202.7|6204.7|6201.9|47
1617807870000|2021-04-07 15:04:30|6204.8|6202|6204.8|6202|6205.2|6202.4|6201.8|6199|47
1617807880000|2021-04-07 15:04:40|6205.2|6202.4|6203.8|6201|6205.7|6202.9|6202.8|6200|73
1617807890000|2021-04-07 15:04:50|6204.7|6201.9|6202.1|6199.3|6204.8|6202|6202.1|6199.3|37
1617807900000|2021-04-07 15:05:00|6201.9|6199.1|6199.9|6197.1|6203.3|6200.5|6199.9|6197.1|92
1617807910000|2021-04-07 15:05:10|6199.8|6197|6197.8|6195|6199.8|6197|6194.8|6192|122
1617807920000|2021-04-07 15:05:20|6198.4|6195.6|6202.8|6200|6203.9|6201.1|6198.4|6195.6|153
1617807930000|2021-04-07 15:05:30|6203.2|6200.4|6202.7|6199.9|6203.8|6201|6202.2|6199.4|74
1617807940000|2021-04-07 15:05:40|6204.8|6202|6206.2|6203.4|6206.7|6203.9|6203.8|6201|103
1617807950000|2021-04-07 15:05:50|6206.5|6203.7|6207.4|6204.6|6207.4|6204.6|6205.8|6203|23
1617807960000|2021-04-07 15:06:00|6206.8|6204|6208.2|6205.4|6208.7|6205.9|6206.8|6204|77
1617807970000|2021-04-07 15:06:10|6208.5|6205.7|6215.5|6212.7|6215.5|6212.7|6208.3|6205.5|164
1617807980000|2021-04-07 15:06:20|6215.8|6213|6222.2|6219.4|6224.5|6221.7|6215.8|6213|583
1617807990000|2021-04-07 15:06:30|6221.7|6218.9|6221.5|6218.7|6223.5|6220.7|6218.2|6215.4|301
1617808000000|2021-04-07 15:06:40|6221.2|6218.4|6226.5|6223.7|6226.5|6223.7|6219.7|6216.9|146
1617808010000|2021-04-07 15:06:50|6226.2|6223.4|6231.5|6228.7|6231.5|6228.7|6226.2|6223.4|73
1617808020000|2021-04-07 15:07:00|6231.4|6228.6|6227.5|6224.7|6231.5|6228.7|6225.5|6222.7|191
1617808030000|2021-04-07 15:07:10|6227.9|6225.1|6228.7|6225.9|6229|6226.2|6226.5|6223.7|110
1617808040000|2021-04-07 15:07:20|6228.2|6225.4|6235.5|6232.7|6236.5|6233.7|6228.2|6225.4|107
1617808050000|2021-04-07 15:07:30|6235.2|6232.4|6246.5|6243.7|6248.5|6245.7|6235.2|6232.4|413
1617808060000|2021-04-07 15:07:40|6246.9|6244.1|6240.5|6237.7|6248.2|6245.4|6240.5|6237.7|231
1617808070000|2021-04-07 15:07:50|6240.7|6237.9|6240.2|6237.4|6242.5|6239.7|6238.2|6235.4|254
1617808080000|2021-04-07 15:08:00|6240.5|6237.7|6240.2|6237.4|6245.4|6242.6|6239.7|6236.9|117
1617808090000|2021-04-07 15:08:10|6239.5|6236.7|6238.2|6235.4|6240.2|6237.4|6237.2|6234.4|74
1617808100000|2021-04-07 15:08:20|6238.5|6235.7|6239.3|6236.5|6241.5|6238.7|6238.2|6235.4|74
1617808110000|2021-04-07 15:08:30|6239.2|6236.4|6237.2|6234.4|6239.2|6236.4|6235.5|6232.7|49
1617808120000|2021-04-07 15:08:40|6237|6234.2|6238.8|6236|6240|6237.2|6235.5|6232.7|75
1617808130000|2021-04-07 15:08:50|6238.7|6235.9|6237.5|6234.7|6239|6236.2|6237.5|6234.7|91
1617808140000|2021-04-07 15:09:00|6236.7|6233.9|6233.2|6230.4|6236.7|6233.9|6231.8|6229|114
1617808150000|2021-04-07 15:09:10|6233.5|6230.7|6235.5|6232.7|6238.2|6235.4|6232.2|6229.4|86
1617808160000|2021-04-07 15:09:20|6234.5|6231.7|6233.5|6230.7|6234.5|6231.7|6232.2|6229.4|166
1617808170000|2021-04-07 15:09:30|6233.9|6231.1|6234.5|6231.7|6235.4|6232.6|6233.5|6230.7|35
1617808180000|2021-04-07 15:09:40|6235.2|6232.4|6239.5|6236.7|6240.9|6238.1|6233.9|6231.1|95
1617808190000|2021-04-07 15:09:50|6240|6237.2|6242.8|6240|6244.5|6241.7|6238.5|6235.7|370
1617808200000|2021-04-07 15:10:00|6242.7|6239.9|6243.2|6240.4|6243.5|6240.7|6240.2|6237.4|84
1617808210000|2021-04-07 15:10:10|6243.5|6240.7|6239.7|6236.9|6243.9|6241.1|6239.7|6236.9|69
1617808220000|2021-04-07 15:10:20|6238.9|6236.1|6237.5|6234.7|6239.2|6236.4|6236.5|6233.7|562
1617808230000|2021-04-07 15:10:30|6236.7|6233.9|6238|6235.2|6238|6235.2|6236.5|6233.7|43
1617808240000|2021-04-07 15:10:40|6237.7|6234.9|6236.5|6233.7|6238.5|6235.7|6236.5|6233.7|10
1617808250000|2021-04-07 15:10:50|6235.7|6232.9|6235.5|6232.7|6236.5|6233.7|6234.7|6231.9|34
1617808260000|2021-04-07 15:11:00|6235.2|6232.4|6237.5|6234.7|6237.7|6234.9|6235.2|6232.4|30
1617808270000|2021-04-07 15:11:10|6238.4|6235.6|6244.2|6241.4|6247.5|6244.7|6238.4|6235.6|396
1617808280000|2021-04-07 15:11:20|6244.5|6241.7|6242|6239.2|6244.5|6241.7|6241.5|6238.7|33
1617808290000|2021-04-07 15:11:30|6242.2|6239.4|6241.5|6238.7|6242.2|6239.4|6239.7|6236.9|43
1617808300000|2021-04-07 15:11:40|6241.2|6238.4|6239.7|6236.9|6241.5|6238.7|6238.7|6235.9|28
1617808310000|2021-04-07 15:11:50|6239.2|6236.4|6240.5|6237.7|6240.5|6237.7|6237.2|6234.4|30
1617808320000|2021-04-07 15:12:00|6241.5|6238.7|6241.7|6238.9|6241.7|6238.9|6239.3|6236.5|35
1617808330000|2021-04-07 15:12:10|6241.5|6238.7|6239.2|6236.4|6241.5|6238.7|6239.2|6236.4|29
1617808340000|2021-04-07 15:12:20|6238.7|6235.9|6240.5|6237.7|6240.7|6237.9|6238.7|6235.9|38
1617808350000|2021-04-07 15:12:30|6240.7|6237.9|6240.7|6237.9|6242.4|6239.6|6240.7|6237.9|21
1617808360000|2021-04-07 15:12:40|6240.8|6238|6239.5|6236.7|6241.5|6238.7|6238.7|6235.9|21
1617808370000|2021-04-07 15:12:50|6239.2|6236.4|6239.5|6236.7|6239.5|6236.7|6238.5|6235.7|12
1617808380000|2021-04-07 15:13:00|6239.7|6236.9|6241.2|6238.4|6242|6239.2|6239.7|6236.9|36
1617808390000|2021-04-07 15:13:10|6240.8|6238|6241.5|6238.7|6241.5|6238.7|6238.2|6235.4|95
1617808400000|2021-04-07 15:13:20|6242.2|6239.4|6244.9|6242.1|6245.5|6242.7|6242.2|6239.4|86
1617808410000|2021-04-07 15:13:30|6245.2|6242.4|6242.5|6239.7|6245.5|6242.7|6242.5|6239.7|16
1617808420000|2021-04-07 15:13:40|6241.7|6238.9|6242.2|6239.4|6242.9|6240.1|6241.7|6238.9|15
1617808430000|2021-04-07 15:13:50|6244.3|6241.5|6243.7|6240.9|6246.5|6243.7|6243.7|6240.9|133
1617808440000|2021-04-07 15:14:00|6242.7|6239.9|6242|6239.2|6242.7|6239.9|6238.7|6235.9|53
1617808450000|2021-04-07 15:14:10|6242.2|6239.4|6245.4|6242.6|6245.4|6242.6|6242.2|6239.4|19
1617808460000|2021-04-07 15:14:20|6245.5|6242.7|6244.5|6241.7|6246.5|6243.7|6244.5|6241.7|12
1617808470000|2021-04-07 15:14:30|6242.6|6239.8|6242.5|6239.7|6244.1|6241.1|6241.1|6238.3|109
1617808480000|2021-04-07 15:14:40|6243.2|6240.4|6242.5|6239.7|6244.4|6241.6|6242.1|6239.3|9
1617808490000|2021-04-07 15:14:50|6243|6240.2|6241.1|6238.3|6243|6240.2|6240.1|6237.3|31
1617808500000|2021-04-07 15:15:00|6240.9|6238.1|6243.8|6241|6246.1|6243.3|6240.9|6238.1|30
1617808510000|2021-04-07 15:15:10|6243.6|6240.8|6239.5|6236.7|6244.9|6242.1|6239.1|6236.3|77
1617808520000|2021-04-07 15:15:20|6239.1|6236.3|6239.1|6236.3|6240.4|6237.6|6238.1|6235.3|200
1617808530000|2021-04-07 15:15:30|6238.9|6236.1|6240.5|6237.7|6240.5|6237.7|6238.5|6235.7|95
1617808540000|2021-04-07 15:15:40|6240.1|6237.3|6239.5|6236.7|6241.5|6238.7|6238.5|6235.7|48
1617808550000|2021-04-07 15:15:50|6239.6|6236.8|6239.6|6236.8|6239.6|6236.8|6239.5|6236.7|123
1617808560000|2021-04-07 15:16:00|6239.5|6236.7|6230.6|6227.8|6239.5|6236.7|6230.6|6227.8|273
1617808570000|2021-04-07 15:16:10|6230.4|6227.6|6230.5|6227.7|6232.5|6229.7|6229.1|6226.3|121
1617808580000|2021-04-07 15:16:20|6230.6|6227.8|6232.1|6229.3|6232.5|6229.7|6230.6|6227.8|30
1617808590000|2021-04-07 15:16:30|6232.5|6229.7|6233.8|6231|6234.7|6231.9|6232.1|6229.3|23
1617808600000|2021-04-07 15:16:40|6233.1|6230.3|6232.8|6230|6234.5|6231.7|6232.1|6229.3|89
1617808610000|2021-04-07 15:16:50|6233.1|6230.3|6232.6|6229.8|6233.5|6230.7|6231.8|6229|25
1617808620000|2021-04-07 15:17:00|6232.8|6230|6225.1|6222.3|6232.8|6230|6224.9|6222.1|235
1617808630000|2021-04-07 15:17:10|6225.4|6222.6|6218.4|6215.6|6225.8|6223|6213.8|6211|180
1617808640000|2021-04-07 15:17:20|6218.8|6216|6218.8|6216|6219.6|6216.8|6216.8|6214|65
1617808650000|2021-04-07 15:17:30|6219.8|6217|6221.8|6219|6222.1|6219.3|6219.8|6217|88
1617808660000|2021-04-07 15:17:40|6221.4|6218.6|6219.1|6216.3|6221.4|6218.6|6217.4|6214.6|317
1617808670000|2021-04-07 15:17:50|6219.6|6216.8|6219.8|6217|6220.6|6217.8|6219.3|6216.5|34
1617808680000|2021-04-07 15:18:00|6220.5|6217.7|6218.4|6215.6|6220.6|6217.8|6218.4|6215.6|30
1617808690000|2021-04-07 15:18:10|6219.1|6216.3|6218.8|6216|6220.1|6217.3|6217.4|6214.6|139
1617808700000|2021-04-07 15:18:20|6218.1|6215.3|6218.4|6215.6|6221.4|6218.6|6218.1|6215.3|75
1617808710000|2021-04-07 15:18:30|6218.8|6216|6212.1|6209.3|6219.4|6216.6|6211.8|6209|195
1617808720000|2021-04-07 15:18:40|6212.5|6209.7|6212.3|6209.5|6213.8|6211|6210.8|6208|44
1617808730000|2021-04-07 15:18:50|6212.8|6210|6219.4|6216.6|6219.4|6216.6|6212.4|6209.6|85
1617808740000|2021-04-07 15:19:00|6219.3|6216.5|6220.3|6217.5|6221.4|6218.6|6218.4|6215.6|49
1617808750000|2021-04-07 15:19:10|6220.8|6218|6219.3|6216.5|6220.8|6218|6218.3|6215.5|22
1617808760000|2021-04-07 15:19:20|6218.8|6216|6220.1|6217.3|6221.6|6218.8|6217.4|6214.5|181
1617808770000|2021-04-07 15:19:30|6219.8|6217|6211.1|6208.3|6220.8|6218|6210.6|6207.8|82
1617808780000|2021-04-07 15:19:40|6211.4|6208.6|6211.9|6209.1|6213.3|6210.5|6210.8|6208|22
1617808790000|2021-04-07 15:19:50|6212.1|6209.3|6212.8|6210|6214.6|6211.8|6211.4|6208.6|10
1617808800000|2021-04-07 15:20:00|6212.4|6209.6|6206.4|6203.6|6212.4|6209.6|6206.4|6203.6|66
1617808810000|2021-04-07 15:20:10|6206.8|6204|6207.1|6204.3|6208.6|6205.8|6204.9|6202.1|123
1617808820000|2021-04-07 15:20:20|6206.8|6204|6208.8|6206|6210.1|6207.3|6206.8|6204|64
1617808830000|2021-04-07 15:20:30|6209.1|6206.3|6207.9|6205.1|6210.1|6207.3|6206.5|6203.7|82
1617808840000|2021-04-07 15:20:40|6207.4|6204.6|6205.8|6203|6209.4|6206.6|6204.9|6202.1|46
1617808850000|2021-04-07 15:20:50|6205.4|6202.6|6208.1|6205.3|6209.4|6206.6|6205.4|6202.6|50
1617808860000|2021-04-07 15:21:00|6207.8|6205|6207.8|6205|6208.6|6205.8|6206.4|6203.6|24
1617808870000|2021-04-07 15:21:10|6207.4|6204.6|6209.4|6206.6|6210.1|6207.3|6207.4|6204.6|24
1617808880000|2021-04-07 15:21:20|6209.6|6206.8|6208.1|6205.3|6209.8|6207|6205.8|6203|47
1617808890000|2021-04-07 15:21:30|6208.6|6205.8|6208.1|6205.3|6208.8|6206|6207.8|6205|45
1617808900000|2021-04-07 15:21:40|6207.8|6205|6211.4|6208.6|6211.8|6209|6206.4|6203.6|36
1617808910000|2021-04-07 15:21:50|6210.8|6208|6207.8|6205|6211.3|6208.5|6206.8|6204|158
1617808920000|2021-04-07 15:22:00|6208.1|6205.3|6208.1|6205.3|6208.8|6206|6207.8|6205|6
1617808930000|2021-04-07 15:22:10|6208.3|6205.5|6206.4|6203.6|6208.8|6206|6206.4|6203.6|23
1617808940000|2021-04-07 15:22:20|6206.1|6203.3|6210.4|6207.6|6210.8|6208|6206.1|6203.3|20
1617808950000|2021-04-07 15:22:30|6210.8|6208|6208.8|6206|6211.3|6208.5|6207.4|6204.6|37
1617808960000|2021-04-07 15:22:40|6209.4|6206.6|6207.8|6205|6209.8|6207|6206.3|6203.5|50
1617808970000|2021-04-07 15:22:50|6207.1|6204.3|6207.3|6204.5|6207.8|6205|6205.8|6203|33
1617808980000|2021-04-07 15:23:00|6207.6|6204.8|6206.6|6203.8|6209|6206.2|6205.9|6203.1|131
1617808990000|2021-04-07 15:23:10|6206.8|6204|6210.8|6208|6211.6|6208.8|6206.8|6204|74
1617809000000|2021-04-07 15:23:20|6211.6|6208.8|6208.8|6206|6211.6|6208.8|6208.8|6206|30
1617809010000|2021-04-07 15:23:30|6209.1|6206.3|6210.1|6207.3|6211.6|6208.8|6209.1|6206.3|37
1617809020000|2021-04-07 15:23:40|6209.4|6206.6|6209.8|6207|6210.8|6208|6208.4|6205.6|46
1617809030000|2021-04-07 15:23:50|6209.9|6207.1|6211.1|6208.3|6212.8|6210|6209.9|6207.1|41
1617809040000|2021-04-07 15:24:00|6211.8|6209|6210.8|6208|6211.8|6209|6209.6|6206.8|44
1617809050000|2021-04-07 15:24:10|6209.8|6207|6208.3|6205.5|6210|6207.2|6207.8|6205|168
1617809060000|2021-04-07 15:24:20|6207.8|6205|6208.4|6205.6|6208.8|6206|6206.8|6204|34
1617809070000|2021-04-07 15:24:30|6208.8|6206|6206.9|6204.1|6208.8|6206|6206.9|6204.1|46
1617809080000|2021-04-07 15:24:40|6206.8|6204|6203.9|6201.1|6207.8|6205|6203.9|6201.1|206
1617809090000|2021-04-07 15:24:50|6202.8|6200|6200.1|6197.3|6203.4|6200.6|6198.9|6196.1|227
1617809100000|2021-04-07 15:25:00|6199.4|6196.6|6204.8|6202|6205.8|6203|6198.9|6196.1|184
1617809110000|2021-04-07 15:25:10|6205.1|6202.3|6205.4|6202.6|6205.8|6203|6202.4|6199.6|65
1617809120000|2021-04-07 15:25:20|6204.8|6202|6207.8|6205|6208.1|6205.3|6204.8|6202|62
1617809130000|2021-04-07 15:25:30|6208.6|6205.8|6207.6|6204.8|6208.8|6206|6207.1|6204.3|47
1617809140000|2021-04-07 15:25:40|6207.4|6204.6|6209.8|6207|6210.8|6208|6206.8|6204|169
1617809150000|2021-04-07 15:25:50|6210.1|6207.3|6208.3|6205.5|6210.1|6207.3|6207.8|6205|67
1617809160000|2021-04-07 15:26:00|6208.1|6205.3|6207.6|6204.8|6208.5|6205.7|6206.6|6203.8|95
1617809170000|2021-04-07 15:26:10|6207.8|6205|6206.9|6204.1|6209.6|6206.8|6206.9|6204.1|42
1617809180000|2021-04-07 15:26:20|6207.3|6204.5|6208.6|6205.8|6208.6|6205.8|6205.4|6202.6|100
1617809190000|2021-04-07 15:26:30|6208.8|6206|6206.5|6203.7|6208.8|6206|6205.4|6202.6|662
1617809200000|2021-04-07 15:26:40|6205.6|6202.8|6205.8|6203|6206.5|6203.7|6204.8|6202|74
1617809210000|2021-04-07 15:26:50|6206.1|6203.3|6204.8|6202|6206.1|6203.3|6201.4|6198.6|91
1617809220000|2021-04-07 15:27:00|6203.1|6200.3|6198.3|6195.5|6203.6|6200.8|6197.8|6195|318
1617809230000|2021-04-07 15:27:10|6198.8|6196|6195.9|6193.1|6199.6|6196.8|6192.8|6190|303
1617809240000|2021-04-07 15:27:20|6195.8|6193|6193.8|6191|6195.8|6193|6193.4|6190.6|137
1617809250000|2021-04-07 15:27:30|6193.4|6190.6|6193.9|6191.1|6194.8|6192|6193.4|6190.6|114
1617809260000|2021-04-07 15:27:40|6193.8|6191|6195.4|6192.6|6195.8|6193|6193.4|6190.6|98
1617809270000|2021-04-07 15:27:50|6194.8|6192|6196.1|6193.3|6197.8|6195|6194.4|6191.6|108
1617809280000|2021-04-07 15:28:00|6195.8|6193|6195.8|6193|6196.4|6193.6|6194.8|6192|180
1617809290000|2021-04-07 15:28:10|6195.4|6192.6|6195.4|6192.6|6195.8|6193|6194.6|6191.8|90
1617809300000|2021-04-07 15:28:20|6195.8|6193|6193.1|6190.3|6196.8|6194|6193.1|6190.3|100
1617809310000|2021-04-07 15:28:30|6192.8|6190|6182.8|6180|6193.8|6191|6179.4|6176.6|1839
1617809320000|2021-04-07 15:28:40|6182.4|6179.6|6179.8|6177|6184.5|6181.6|6179.8|6177|348
1617809330000|2021-04-07 15:28:50|6180.8|6178|6178.1|6175.3|6180.8|6178|6174.9|6172.1|457
1617809340000|2021-04-07 15:29:00|6177.8|6175|6186.9|6184.1|6186.9|6184.1|6177.8|6175|747
1617809350000|2021-04-07 15:29:10|6186.8|6184|6188.8|6186|6189.8|6187|6186.8|6184|773
1617809360000|2021-04-07 15:29:20|6189.8|6187|6185.8|6183|6191.1|6188|6184.8|6182|334
1617809370000|2021-04-07 15:29:30|6185.3|6182.5|6184.8|6182|6185.8|6183|6182.8|6180|212
1617809380000|2021-04-07 15:29:40|6186.8|6184|6199.8|6197|6200.8|6198|6185.8|6183|723
1617809390000|2021-04-07 15:29:50|6198.3|6195.5|6192.8|6190|6201.6|6198.8|6189.9|6187.1|1101
1617809400000|2021-04-07 15:30:00|6192.4|6189.6|6196.8|6194|6198.1|6195.3|6192.1|6189.3|851
1617809410000|2021-04-07 15:30:10|6197.5|6194.7|6195.8|6193|6197.8|6195|6195.8|6193|222
1617809420000|2021-04-07 15:30:20|6196.1|6193.3|6196.4|6193.6|6196.4|6193.6|6195.8|6193|72
1617809430000|2021-04-07 15:30:30|6197.6|6194.8|6195.8|6193|6197.8|6195|6195.8|6193|99
1617809440000|2021-04-07 15:30:40|6195.6|6192.8|6202.6|6199.8|6202.6|6199.8|6195.5|6192.7|278
1617809450000|2021-04-07 15:30:50|6203|6200.2|6201.5|6198.7|6203.5|6200.7|6200.6|6197.8|180
1617809460000|2021-04-07 15:31:00|6201.6|6198.8|6199.1|6196.3|6201.6|6198.8|6198.6|6195.8|139
1617809470000|2021-04-07 15:31:10|6199.5|6196.7|6197.5|6194.7|6199.5|6196.7|6197.3|6194.5|284
1617809480000|2021-04-07 15:31:20|6197.8|6195|6199.5|6196.7|6199.5|6196.7|6197.5|6194.7|123
1617809490000|2021-04-07 15:31:30|||||||||70
1617809500000|2021-04-07 15:31:40|6200.2|6197.4|6199.8|6197|6202.5|6199.7|6199.5|6196.7|113
1617809510000|2021-04-07 15:31:50|6200.3|6197.5|6200.5|6197.7|6201.8|6199|6199.5|6196.7|159
1617809520000|2021-04-07 15:32:00|6199.8|6197|6196.5|6193.7|6200.5|6197.7|6196.5|6193.7|40
1617809530000|2021-04-07 15:32:10|6196.8|6194|6196.5|6193.7|6198.5|6195.7|6196.5|6193.7|41
1617809540000|2021-04-07 15:32:20|6196.6|6193.8|6196.5|6193.7|6197.5|6194.7|6196.5|6193.7|59
1617809550000|2021-04-07 15:32:30|6195.5|6192.7|6195.5|6192.7|6195.8|6193|6194.3|6191.5|32
1617809560000|2021-04-07 15:32:40|6196.3|6193.5|6196.6|6193.8|6199.8|6197|6196.3|6193.5|204
1617809570000|2021-04-07 15:32:50|6196.8|6194|6194.8|6192|6197.1|6194.3|6194.8|6192|29
1617809580000|2021-04-07 15:33:00|6194.6|6191.8|6194.8|6192|6197.5|6194.7|6193.6|6190.8|106
1617809590000|2021-04-07 15:33:10|6195.5|6192.7|6189.8|6187|6195.5|6192.7|6189.5|6185.2|182
1617809600000|2021-04-07 15:33:20|6189.5|6186.7|6190.5|6187.7|6191.6|6188.8|6188.3|6185.5|219
1617809610000|2021-04-07 15:33:30|6191|6188.2|6192.6|6189.8|6193|6190.2|6191|6188.2|94
1617809620000|2021-04-07 15:33:40|6190.6|6187.8|6188.5|6185.7|6190.6|6187.8|6187.6|6184.8|89
1617809630000|2021-04-07 15:33:50|6188.8|6186|6192.5|6189.7|6193.5|6190.7|6188.8|6186|33
1617809640000|2021-04-07 15:34:00|6192.6|6189.8|6188.8|6186|6192.6|6189.8|6188.4|6185.6|164
1617809650000|2021-04-07 15:34:10|6189.1|6186.3|6190.3|6187.5|6190.6|6187.8|6187.9|6185.1|46
1617809660000|2021-04-07 15:34:20|6189.8|6187|6190.8|6188|6191.8|6189|6188.4|6185.6|34
1617809670000|2021-04-07 15:34:30|6192.8|6190|6192.3|6189.5|6192.8|6190|6189.6|6186.8|113
1617809680000|2021-04-07 15:34:40|6191.9|6189.1|6191.8|6189|6193.8|6191|6191.8|6189|19
1617809690000|2021-04-07 15:34:50|6192.1|6189.3|6191.8|6189|6192.1|6189.3|6191.8|6189|4
1617809700000|2021-04-07 15:35:00|6192.6|6189.8|6195.1|6192.3|6196.6|6193.8|6192.6|6189.8|577
1617809710000|2021-04-07 15:35:10|6195.6|6192.8|6198.5|6195.7|6198.5|6195.7|6195.6|6192.8|35
1617809720000|2021-04-07 15:35:20|6197|6194.2|6193.6|6190.8|6197.5|6194.7|6193.6|6190.8|42
1617809730000|2021-04-07 15:35:30|6193.5|6190.7|6193.5|6190.7|6194.1|6191.3|6192.1|6189.3|15
1617809740000|2021-04-07 15:35:40|6193.1|6190.3|6192.1|6189.3|6195|6191.3|6189.8|6185|392
1617809750000|2021-04-07 15:35:50|6191.8|6189|6193.5|6190.7|6193.5|6190.7|6191.1|6188.3|44
1617809760000|2021-04-07 15:36:00|6193.8|6191|6193.5|6190.7|6195.5|6192.7|6192.5|6189.7|119
1617809770000|2021-04-07 15:36:10|6192.4|6189.6|6196.8|6194|6196.8|6194|6190.1|6187.3|162
1617809780000|2021-04-07 15:36:20|6197.5|6194.7|6195.5|6192.7|6198.1|6195.3|6195.5|6192.7|54
1617809790000|2021-04-07 15:36:30|6196.2|6193.4|6197.1|6194.3|6197.5|6194.7|6196.1|6193.3|63
1617809800000|2021-04-07 15:36:40|6196.5|6193.7|6198.5|6195.7|6198.5|6195.7|6195.5|6192.7|42
1617809810000|2021-04-07 15:36:50|6199.2|6196.4|6196.8|6194|6199.3|6196.5|6196.5|6193.7|37
1617809820000|2021-04-07 15:37:00|6196.5|6193.7|6189.1|6186.3|6197.5|6194.7|6188.6|6185.8|175
1617809830000|2021-04-07 15:37:10|6189.5|6186.7|6189.8|6187|6190.5|6187.7|6188.6|6185.8|135
1617809840000|2021-04-07 15:37:20|6189.5|6186.7|6190.6|6187.8|6191.1|6188.3|6189.5|6186.7|109
1617809850000|2021-04-07 15:37:30|6191|6188.2|6190.1|6187.3|6192.1|6189.3|6189.8|6187|129
1617809860000|2021-04-07 15:37:40|6189.8|6187|6187.6|6184.8|6189.8|6187|6186.6|6183.8|166
1617809870000|2021-04-07 15:37:50|6187.3|6184.5|6187.1|6184.3|6189.1|6186.3|6187.1|6184.3|42
1617809880000|2021-04-07 15:38:00|6186.8|6184|6186.6|6183.8|6187|6184.2|6183.8|6181|139
1617809890000|2021-04-07 15:38:10|6186.3|6183.5|6183.6|6180.8|6186.3|6183.5|6180.9|6178.1|144
1617809900000|2021-04-07 15:38:20|6184|6181.2|6182.6|6179.8|6184.6|6181.8|6182.6|6179.8|103
1617809910000|2021-04-07 15:38:30|6183|6180.2|6184.5|6181.7|6184.6|6181.8|6181.5|6178.7|112
1617809920000|2021-04-07 15:38:40|6184.6|6181.8|6182.6|6179.8|6184.6|6181.8|6181.6|6178.8|52
1617809930000|2021-04-07 15:38:50|6182.8|6180|6183.6|6180.8|6183.6|6180.8|6178.6|6175.8|182
1617809940000|2021-04-07 15:39:00|6183.5|6180.7|6182.5|6179.7|6185.5|6182.7|6181.8|6179|80
1617809950000|2021-04-07 15:39:10|6182.1|6179.3|6178.1|6175.3|6182.5|6179.7|6177.5|6174.7|233
1617809960000|2021-04-07 15:39:20|6178.5|6175.7|6174.6|6171.8|6178.5|6175.7|6174.6|6171.8|251
1617809970000|2021-04-07 15:39:30|6175.5|6172.7|6174.6|6171.8|6176.6|6173.8|6174.6|6171.8|112
1617809980000|2021-04-07 15:39:40|6175.5|6172.7|6175.5|6172.7|6175.6|6172.8|6174.6|6171.8|166
1617809990000|2021-04-07 15:39:50|6174.6|6171.8|6174.6|6171.8|6175.5|6172.7|6174.6|6171.8|96
1617810000000|2021-04-07 15:40:00|6173.6|6170.8|6175.8|6173|6176.5|6173.7|6172.6|6169.8|506
1617810010000|2021-04-07 15:40:10|6176.5|6173.7|6174.8|6172|6177.8|6175|6173.8|6171|117
1617810020000|2021-04-07 15:40:20|6175|6172.2|6173.8|6171|6175|6172.2|6173.3|6170.5|340
1617810030000|2021-04-07 15:40:30|6174.5|6171.7|6174|6171.2|6175.5|6172.7|6173.6|6170.8|34
1617810040000|2021-04-07 15:40:40|6174.5|6171.7|6178.8|6176|6180.6|6177.8|6174.5|6171.7|33
1617810050000|2021-04-07 15:40:50|6179.1|6176.3|6179.8|6177|6181|6178.2|6178.8|6176|131
1617810060000|2021-04-07 15:41:00|6180.1|6177.3|6180.8|6178|6181.8|6179|6179.8|6177|51
1617810070000|2021-04-07 15:41:10|6180.6|6177.8|6178.1|6175.3|6180.6|6177.8|6178.1|6175.3|20
1617810080000|2021-04-07 15:41:20|6178.5|6175.7|6182.5|6179.7|6182.5|6179.7|6177.6|6174.8|109
1617810090000|2021-04-07 15:41:30|6182.1|6179.3|6185.5|6182.7|6185.5|6182.7|6181.6|6178.8|107
1617810100000|2021-04-07 15:41:40|6184.6|6181.8|6183.8|6181|6185.5|6182.7|6182.8|6180|42
1617810110000|2021-04-07 15:41:50|6184.1|6181.3|6183.8|6181|6184.1|6181.3|6182.6|6179.8|40
1617810120000|2021-04-07 15:42:00|6184.1|6181.3|6181.8|6179|6184.1|6181.3|6181.1|6178.3|26
1617810130000|2021-04-07 15:42:10|6181.4|6178.6|6181.6|6178.8|6182.1|6179.3|6180.8|6178|29
1617810140000|2021-04-07 15:42:20|6181.8|6179|6182.1|6179.3|6183.6|6180.8|6181.1|6178.3|34
1617810150000|2021-04-07 15:42:30|6181.8|6179|6181.6|6178.8|6181.8|6179|6180.4|6177.6|32
1617810160000|2021-04-07 15:42:40|6181.8|6179|6182.9|6180.1|6183.6|6180.8|6181.8|6179|43
1617810170000|2021-04-07 15:42:50|6182.8|6180|6182.6|6179.8|6183.1|6180.3|6181.8|6179|66
1617810180000|2021-04-07 15:43:00|6182.9|6180.1|6181.6|6178.8|6183.6|6180.8|6179.4|6176.6|266
1617810190000|2021-04-07 15:43:10|6181.3|6178.5|6178.1|6175.3|6181.8|6179|6177.8|6175|66
1617810200000|2021-04-07 15:43:20|6178.8|6176|6179.8|6177|6180.6|6177.8|6177.8|6175|70
1617810210000|2021-04-07 15:43:30|6180.6|6177.8|6181.6|6178.8|6182.8|6180|6180.6|6177.8|37
1617810220000|2021-04-07 15:43:40|6181.8|6179|6182.8|6180|6183.1|6180.3|6181.8|6179|67
1617810230000|2021-04-07 15:43:50|6184.1|6181.3|6183.8|6181|6184.1|6181.3|6183.8|6181|23
1617810240000|2021-04-07 15:44:00|6183.6|6180.8|6181.3|6178.5|6183.6|6180.8|6180.1|6177.3|104
1617810250000|2021-04-07 15:44:10|6181.8|6179|6182.8|6180|6183.1|6180.3|6181.8|6179|115
1617810260000|2021-04-07 15:44:20|6183.1|6180.3|6188.1|6185.3|6188.6|6185.8|6183.1|6180.3|79
1617810270000|2021-04-07 15:44:30|6187.8|6185|6187.8|6185|6188.8|6186|6186.8|6184|42
1617810280000|2021-04-07 15:44:40|6188.6|6185.8|6189.5|6186.7|6189.6|6186.8|6188.6|6185.8|42
1617810290000|2021-04-07 15:44:50|6189.6|6186.8|6188.1|6185.3|6190.8|6188|6187.8|6185|155
1617810300000|2021-04-07 15:45:00|6187.8|6185|6187.5|6184.7|6190|6187.2|6187.5|6184.7|327
1617810310000|2021-04-07 15:45:10|6187.6|6184.8|6184.5|6181.7|6188.3|6185.5|6184.5|6181.7|56
1617810320000|2021-04-07 15:45:20|6185.1|6182.3|6185.2|6182.4|6185.5|6182.7|6183.5|6180.7|7
1617810330000|2021-04-07 15:45:30|6185.5|6182.7|6182.1|6179.3|6185.5|6182.7|6181.1|6178.3|131
1617810340000|2021-04-07 15:45:40|6181.8|6179|6181.5|6178.7|6182.6|6179.8|6180.1|6177.3|16
1617810350000|2021-04-07 15:45:50|6182|6179.2|6183.1|6180.3|6183.5|6180.7|6181.5|6178.7|17
1617810360000|2021-04-07 15:46:00|6182.1|6179.3|6183.5|6180.7|6185.1|6182.3|6182.1|6179.3|27
1617810370000|2021-04-07 15:46:10|6183.6|6180.8|6185.5|6182.7|6185.6|6182.8|6183.6|6180.8|25
1617810380000|2021-04-07 15:46:20|6185.1|6182.3|6185.6|6182.8|6186.6|6183.8|6185.1|6182.3|5
1617810390000|2021-04-07 15:46:30|6186|6183.2|6186.8|6184|6186.8|6184|6185.5|6182.7|16
1617810400000|2021-04-07 15:46:40|6186.5|6183.7|6186.5|6183.7|6187|6184.2|6186.5|6183.7|4
1617810410000|2021-04-07 15:46:50|6186.1|6183.3|6185.5|6182.7|6186.1|6183.3|6184.5|6181.7|10
1617810420000|2021-04-07 15:47:00|6185.1|6182.3|6184.5|6181.7|6185.6|6182.8|6184.5|6181.7|55
1617810430000|2021-04-07 15:47:10|6183.7|6179.7|6183.8|6181|6183.8|6181|6181.6|6178.8|67
1617810440000|2021-04-07 15:47:20|6183.6|6180.8|6182.6|6179.8|6183.6|6180.8|6181.5|6178.7|18
1617810450000|2021-04-07 15:47:30|6182.5|6179.7|6183.1|6180.3|6183.5|6180.7|6182.5|6179.7|0
1617810460000|2021-04-07 15:47:40|6182.6|6179.8|6180.6|6177.8|6182.6|6179.8|6180.6|6177.8|10
1617810470000|2021-04-07 15:47:50|6179.6|6176.8|6177.6|6174.8|6179.6|6176.8|6177.6|6174.8|20
1617810480000|2021-04-07 15:48:00|6177.8|6175|6179.5|6176.7|6179.5|6176.7|6177.6|6174.8|114
1617810490000|2021-04-07 15:48:10|6179.6|6176.8|6179.5|6176.7|6179.6|6176.8|6179.1|6176.3|18
1617810500000|2021-04-07 15:48:20|6179.8|6177|6178.8|6176|6180.1|6177.3|6178.8|6176|26
1617810510000|2021-04-07 15:48:30|6179.1|6176.3|6179.1|6176.3|6179.1|6176.3|6177.8|6175|41
1617810520000|2021-04-07 15:48:40|6179.5|6176.7|6180.3|6177.5|6180.8|6178|6178.8|6176|83
1617810530000|2021-04-07 15:48:50|6180.8|6178|6179.8|6177|6180.8|6178|6179.8|6177|2
1617810540000|2021-04-07 15:49:00|6179.6|6176.8|6178.4|6175.6|6179.6|6176.8|6178.1|6175.3|353
1617810550000|2021-04-07 15:49:10|6178.8|6176|6178.3|6175.5|6180.3|6177.5|6177.8|6175|26
1617810560000|2021-04-07 15:49:20|6177.8|6175|6176.3|6173.5|6178.1|6175.3|6175.9|6173.1|15
1617810570000|2021-04-07 15:49:30|6176.4|6173.6|6175.8|6173|6176.8|6174|6175.8|6173|4
1617810580000|2021-04-07 15:49:40|6176.3|6173.5|6175.3|6172.5|6176.3|6173.5|6174.8|6172|35
1617810590000|2021-04-07 15:49:50|6175.1|6172.3|6170.8|6168|6175.8|6173|6169.8|6167|109
1617810600000|2021-04-07 15:50:00|6170.6|6167.8|6171.8|6169|6171.8|6169|6169.8|6167|71
1617810610000|2021-04-07 15:50:10|6171.4|6168.6|6166.8|6164|6171.4|6168.6|6165.8|6163|149
1617810620000|2021-04-07 15:50:20|6166.4|6163.6|6166.1|6163.3|6166.8|6164|6165.6|6162.8|84
1617810630000|2021-04-07 15:50:30|6165.8|6163|6165.8|6163|6165.8|6163|6165.8|6163|132
1617810640000|2021-04-07 15:50:40|6166.1|6163.3|6165.8|6163|6166.8|6164|6165.8|6163|81
1617810650000|2021-04-07 15:50:50|6165.6|6162.8|6165.1|6162.3|6165.8|6163|6164.8|6162|322
1617810660000|2021-04-07 15:51:00|6165.3|6162.5|6166.8|6164|6168.8|6166|6165.3|6162.5|226
1617810670000|2021-04-07 15:51:10|6165.8|6163|6164.8|6162|6166.4|6163.6|6164.8|6162|95
1617810680000|2021-04-07 15:51:20|6165.5|6162.7|6165.9|6163.1|6165.9|6163.1|6165.4|6162.6|25
1617810690000|2021-04-07 15:51:30|6165.8|6163|6168.8|6166|6168.8|6166|6165.8|6163|22
1617810700000|2021-04-07 15:51:40|||||||||15
1617810710000|2021-04-07 15:51:50|6167.9|6165.1|6166.8|6164|6167.9|6165.1|6166.4|6163.6|56
1617810720000|2021-04-07 15:52:00|6166.4|6163.6|6168.1|6165.3|6168.6|6165.8|6166.4|6163.6|103
1617810730000|2021-04-07 15:52:10|6167.8|6165|6169.8|6167|6169.8|6167|6167.8|6165|35
1617810740000|2021-04-07 15:52:20|6170.8|6168|6174.8|6172|6174.8|6172|6170.8|6168|61
1617810750000|2021-04-07 15:52:30|6174.4|6171.6|6170.9|6168.1|6174.5|6171.7|6170.4|6167.6|184
1617810760000|2021-04-07 15:52:40|6171.1|6168.3|6170.8|6168|6171.8|6169|6170.8|6168|4
1617810770000|2021-04-07 15:52:50|6171.1|6168.3|6172.8|6170|6172.8|6170|6170.9|6168.1|49
1617810780000|2021-04-07 15:53:00|6173.8|6171|6173.9|6171.1|6174.8|6172|6172.8|6170|33
1617810790000|2021-04-07 15:53:10|6174.4|6171.6|6171.8|6169|6174.8|6172|6171.3|6168.5|49
1617810800000|2021-04-07 15:53:20|6172.1|6169.3|6172.4|6169.6|6173.3|6170.5|6171.6|6168.8|84
1617810810000|2021-04-07 15:53:30|6172.8|6170|6171.1|6168.3|6172.8|6170|6170.8|6168|9
1617810820000|2021-04-07 15:53:40|6170.9|6168.1|6169.8|6167|6170.9|6168.1|6169.1|6166.3|6
1617810830000|2021-04-07 15:53:50|6170.3|6167.5|6168.9|6166.1|6170.6|6167.8|6168.9|6166.1|231
1617810840000|2021-04-07 15:54:00|6168.8|6166|6168.4|6165.6|6168.8|6166|6167.8|6165|33
1617810850000|2021-04-07 15:54:10|6168.8|6166|6169.4|6166.6|6169.4|6166.6|6167.9|6165.1|607
1617810860000|2021-04-07 15:54:20|6169.9|6167.1|6172.8|6170|6173.4|6170.6|6169.9|6167.1|111
1617810870000|2021-04-07 15:54:30|6172.9|6170.1|6171.4|6168.6|6172.9|6170.1|6171.4|6168.6|14
1617810880000|2021-04-07 15:54:40|6171.1|6168.3|6170.9|6168.1|6171.8|6169|6170.9|6168.1|2
1617810890000|2021-04-07 15:54:50|6171.8|6169|6171.4|6168.6|6171.9|6169.1|6171.4|6168.6|66
1617810900000|2021-04-07 15:55:00|6170.9|6168.1|6171.9|6169.1|6171.9|6169.1|6170.8|6168|77
1617810910000|2021-04-07 15:55:10|6171.8|6169|6169.9|6167.1|6171.8|6169|6169.9|6167.1|4
1617810920000|2021-04-07 15:55:20|6170.6|6167.8|6170.8|6168|6170.8|6168|6169.9|6167.1|14
1617810930000|2021-04-07 15:55:30|6170.9|6168.1|6169.4|6166.6|6170.9|6168.1|6169.4|6166.6|27
1617810940000|2021-04-07 15:55:40|6168.9|6166.1|6167.8|6165|6169.9|6167.1|6166.4|6163.6|26
1617810950000|2021-04-07 15:55:50|6167.4|6164.6|6169.6|6166.8|6169.8|6167|6167.4|6164.6|11
1617810960000|2021-04-07 15:56:00|6169.9|6167.1|6167.8|6165|6169.9|6167.1|6166.9|6164.1|39
1617810970000|2021-04-07 15:56:10|6167.4|6164.6|6166.8|6164|6167.4|6164.6|6166.1|6163.3|164
1617810980000|2021-04-07 15:56:20|6166.9|6164.1|6169.8|6167|6169.8|6167|6166.9|6164.1|38
1617810990000|2021-04-07 15:56:30|6169.9|6167.1|6170.8|6168|6171.9|6169.1|6169.9|6167.1|29
1617811000000|2021-04-07 15:56:40|6169.9|6167.1|6169.6|6166.8|6170.3|6167.5|6169.6|6166.8|13
1617811010000|2021-04-07 15:56:50|6169.9|6167.1|6169.8|6167|6169.9|6167.1|6167.8|6165|25
1617811020000|2021-04-07 15:57:00|6169.9|6167.1|6168.4|6165.6|6169.9|6167.1|6167.9|6165.1|46
1617811030000|2021-04-07 15:57:10|6167.8|6165|6167.4|6164.6|6167.8|6165|6166.8|6164|41
1617811040000|2021-04-07 15:57:20|6167.8|6165|6166.4|6163.6|6167.9|6165.1|6166.4|6163.6|23
1617811050000|2021-04-07 15:57:30|6166.9|6164.1|6167.4|6164.6|6167.9|6165.1|6166.9|6164.1|30
1617811060000|2021-04-07 15:57:40|6168.1|6165.3|6167.8|6165|6169.4|6166.6|6166.9|6164.1|38
1617811070000|2021-04-07 15:57:50|6168.1|6165.3|6168.4|6165.6|6169.1|6166.3|6168.1|6165.3|16
1617811080000|2021-04-07 15:58:00|6168.1|6165.3|6169.6|6166.8|6169.6|6166.8|6166.1|6163.3|354
1617811090000|2021-04-07 15:58:10|6170.1|6167.3|6167.9|6165.1|6170.1|6167.3|6167.9|6165.1|24
1617811100000|2021-04-07 15:58:20|6168.1|6165.3|6167.1|6164.3|6168.1|6165.3|6166.8|6164|20
1617811110000|2021-04-07 15:58:30|6166.7|6163.9|6165.7|6162.9|6167.1|6164.3|6165.2|6162.4|37
1617811120000|2021-04-07 15:58:40|6166.1|6163.3|6165.1|6162.3|6166.1|6163.3|6165.1|6162.3|8
1617811130000|2021-04-07 15:58:50|6165.4|6162.6|6166.4|6163.6|6166.4|6163.6|6165.4|6162.6|25
1617811140000|2021-04-07 15:59:00|6166.1|6163.3|6165.8|6163|6166.8|6164|6165.8|6163|20
1617811150000|2021-04-07 15:59:10|6165.1|6162.3|6165.8|6163|6165.8|6163|6165.1|6162.3|20
1617811160000|2021-04-07 15:59:20|6165.4|6162.6|6164.9|6162.1|6165.8|6163|6164.8|6162|112
1617811170000|2021-04-07 15:59:30|6164.8|6162|6166.4|6163.6|6166.8|6164|6164.8|6162|25
1617811180000|2021-04-07 15:59:40|6166.8|6164|6166.4|6163.6|6166.8|6164|6166.4|6163.6|31
1617811190000|2021-04-07 15:59:50|6166.8|6164|6166.4|6163.6|6166.8|6164|6165.8|6163|66
1617811200000|2021-04-07 16:00:00|6166.8|6164|6165.1|6162.3|6166.8|6164|6165.1|6162.3|92
1617811210000|2021-04-07 16:00:10|6164.8|6162|6163.8|6161|6165.4|6162.6|6162.9|6160.1|120
1617811220000|2021-04-07 16:00:20|6164.3|6161.5|6165.1|6162.3|6165.8|6163|6163.8|6161|55
1617811230000|2021-04-07 16:00:30|6164.8|6162|6164.8|6162|6164.8|6162|6164.8|6162|5
1617811240000|2021-04-07 16:00:40|6163.8|6161|6164.6|6161.8|6164.9|6162.1|6162.8|6160|178
1617811250000|2021-04-07 16:00:50|6164.8|6162|6166.8|6164|6166.9|6164.1|6164.8|6162|66
1617811260000|2021-04-07 16:01:00|6166.4|6163.6|6163.6|6160.8|6166.8|6164|6162.9|6160.1|68
1617811270000|2021-04-07 16:01:10|6163.8|6161|6164.8|6162|6165.8|6163|6162.9|6160.1|250
1617811280000|2021-04-07 16:01:20|||||||||41
1617811290000|2021-04-07 16:01:30|6164.6|6161.8|6164.4|6161.6|6164.9|6162.1|6163.9|6161.1|43
1617811300000|2021-04-07 16:01:40|6164.1|6161.3|6162.9|6160.1|6164.4|6161.6|6162.9|6160.1|623
1617811310000|2021-04-07 16:01:50|6163.3|6160.5|6163.8|6161|6163.8|6161|6162.9|6160.1|28
1617811320000|2021-04-07 16:02:00|6163.1|6160.3|6164.8|6162|6164.8|6162|6162.9|6160.1|120
1617811330000|2021-04-07 16:02:10|6164.4|6161.6|6164.4|6161.6|6164.9|6162.1|6163.8|6161|37
1617811340000|2021-04-07 16:02:20|6164|6161.2|6162.8|6160|6164.4|6161.6|6162.8|6160|91
1617811350000|2021-04-07 16:02:30|6163.5|6160.7|6163.6|6160.8|6163.6|6160.8|6163.3|6160.5|111
1617811360000|2021-04-07 16:02:40|6162.9|6160.1|6167.8|6165|6168.6|6165.8|6162.9|6160.1|286
1617811370000|2021-04-07 16:02:50|6167.9|6165.1|6168.8|6166|6170.8|6168|6167.9|6165.1|105
1617811380000|2021-04-07 16:03:00|6167.8|6165|6167.8|6165|6168.8|6166|6166.8|6164|108
1617811390000|2021-04-07 16:03:10|6168.5|6165.7|6170.8|6168|6171.1|6168.3|6168.5|6165.7|82
1617811400000|2021-04-07 16:03:20|6169.9|6167.1|6171.3|6168.5|6171.3|6168.5|6169.9|6167.1|31
1617811410000|2021-04-07 16:03:30|6171.6|6168.8|6171.8|6169|6171.8|6169|6170.8|6168|16
1617811420000|2021-04-07 16:03:40|6171.4|6168.6|6171.1|6168.3|6171.4|6168.6|6170.9|6168.1|4
1617811430000|2021-04-07 16:03:50|6170.8|6168|6168|6165.2|6171.1|6168.3|6168|6165.2|28
1617811440000|2021-04-07 16:04:00|6167.8|6165|6170.8|6168|6170.8|6168|6167.8|6165|90
1617811450000|2021-04-07 16:04:10|6171.8|6169|6170.8|6168|6171.8|6169|6170.8|6168|11
1617811460000|2021-04-07 16:04:20|6170.6|6167.8|6168.8|6166|6170.6|6167.8|6167.9|6165.1|16
1617811470000|2021-04-07 16:04:30|6167.8|6165|6166.9|6164.1|6167.8|6165|6166.8|6164|53
1617811480000|2021-04-07 16:04:40|6166.8|6164|6165|6162.2|6167.8|6165|6164.3|6161.5|71
1617811490000|2021-04-07 16:04:50|6164.9|6162.1|6166.4|6163.6|6168.4|6165.6|6164.9|6162.1|96
1617811500000|2021-04-07 16:05:00|6166.8|6164|6167.4|6164.6|6168.4|6165.6|6165.9|6163.1|47
1617811510000|2021-04-07 16:05:10|6166.9|6164.1|6170.9|6168.1|6170.9|6168.1|6166.9|6164.1|71
1617811520000|2021-04-07 16:05:20|6170.8|6168|6168.8|6166|6171.8|6169|6168.8|6166|46
1617811530000|2021-04-07 16:05:30|6168.9|6166.1|6168.8|6166|6170.8|6168|6168.4|6165.6|63
1617811540000|2021-04-07 16:05:40|6168.9|6166.1|6169.9|6167.1|6169.9|6167.1|6168.9|6166.1|3
1617811550000|2021-04-07 16:05:50|||||||||47
1617811560000|2021-04-07 16:06:00|6169.4|6166.6|6169.4|6166.6|6169.9|6167.1|6168.9|6166.1|31
1617811570000|2021-04-07 16:06:10|6168.9|6166.1|6168.4|6165.6|6169.4|6166.6|6168.2|6165.4|40
1617811580000|2021-04-07 16:06:20|6168.9|6166.1|6171.9|6169.1|6171.9|6169.1|6168|6165.2|37
1617811590000|2021-04-07 16:06:30|6172|6169.2|6170.4|6167.6|6172|6169.2|6170|6167.2|23
1617811600000|2021-04-07 16:06:40|6171|6168.2|6171.5|6168.7|6171.5|6168.7|6171|6168.2|1
1617811610000|2021-04-07 16:06:50|6171.4|6168.6|6171|6168.2|6171.9|6169.1|6171|6168.2|53
1617811620000|2021-04-07 16:07:00|6171.4|6168.6|6170.2|6167.4|6172|6169.2|6170.2|6167.4|51
1617811630000|2021-04-07 16:07:10|6170.5|6167.7|6169.2|6166.4|6170.5|6167.7|6169.2|6166.4|24
1617811640000|2021-04-07 16:07:20|6169.7|6166.9|6169.2|6166.4|6169.7|6166.9|6169|6166.2|5
1617811650000|2021-04-07 16:07:30|6168.4|6165.6|6168|6165.2|6168.4|6165.6|6167|6164.2|32
1617811660000|2021-04-07 16:07:40|6167|6164.2|6166|6163.2|6167|6164.2|6166|6163.2|13
1617811670000|2021-04-07 16:07:50|6166.4|6163.6|6166.5|6163.7|6167|6164.2|6166|6163.2|10
1617811680000|2021-04-07 16:08:00|6166.4|6163.6|6166.9|6164.1|6167|6164.2|6166|6163.2|21
1617811690000|2021-04-07 16:08:10|6167.2|6164.4|6167.4|6164.6|6167.5|6164.7|6167|6164.2|18
1617811700000|2021-04-07 16:08:20|6167.9|6165.1|6167|6164.2|6167.9|6165.1|6166.3|6163.5|10
1617811710000|2021-04-07 16:08:30|6166.7|6163.9|6164.8|6162|6166.7|6163.9|6163.9|6161.1|74
1617811720000|2021-04-07 16:08:40|6165|6162.2|6163.4|6160.6|6165|6162.2|6162.9|6160.1|37
1617811730000|2021-04-07 16:08:50|6163.8|6161|6163.6|6160.8|6163.9|6161.1|6162.9|6160.1|11
1617811740000|2021-04-07 16:09:00|6163.8|6161|6162.9|6160.1|6163.8|6161|6162.9|6160.1|10
1617811750000|2021-04-07 16:09:10|6163|6160.2|6162.9|6160.1|6163.9|6161.1|6162.9|6160.1|103
1617811760000|2021-04-07 16:09:20|6160.9|6158.1|6161.4|6158.6|6161.9|6159.1|6159.9|6157.1|238
1617811770000|2021-04-07 16:09:30|6161|6158.2|6156.9|6154.1|6161|6158.2|6156.2|6153.4|715
1617811780000|2021-04-07 16:09:40|6157|6154.2|6156.9|6154.1|6157.2|6154.4|6156|6153.2|110
1617811790000|2021-04-07 16:09:50|6157|6154.2|6159|6156.2|6159|6156.2|6157|6154.2|13
1617811800000|2021-04-07 16:10:00|6158.3|6155.5|6159|6156.2|6159|6156.2|6156.7|6153.9|134
1617811810000|2021-04-07 16:10:10|6159.8|6157|6161.5|6158.7|6161.5|6158.7|6159|6156.2|58
1617811820000|2021-04-07 16:10:20|6160.9|6158.1|6163|6160.2|6163|6160.2|6160.4|6157.6|33
1617811830000|2021-04-07 16:10:30|6163.2|6160.4|6160|6157.2|6163.9|6161.1|6160|6157.2|21
1617811840000|2021-04-07 16:10:40|6159|6156.2|6159|6156.2|6159|6156.2|6158|6155.2|16
1617811850000|2021-04-07 16:10:50|6158.7|6155.9|6158|6155.2|6159|6156.2|6158|6155.2|10
1617811860000|2021-04-07 16:11:00|6157.2|6154.4|6157|6154.2|6158|6155.2|6157|6154.2|12
1617811870000|2021-04-07 16:11:10|6157.4|6154.6|6156|6153.2|6157.4|6154.6|6156|6153.2|17
1617811880000|2021-04-07 16:11:20|6157|6154.2|6157|6154.2|6157.9|6155.1|6157|6154.2|20
1617811890000|2021-04-07 16:11:30|6156.5|6153.7|6156.6|6153.8|6157.7|6154.9|6155.9|6153.1|361
1617811900000|2021-04-07 16:11:40|6157|6154.2|6155|6152.2|6157|6154.2|6154.9|6152.1|361
1617811910000|2021-04-07 16:11:50|6154.7|6151.9|6153.2|6150.4|6154.7|6151.9|6153.2|6150.4|436
1617811920000|2021-04-07 16:12:00|6154.2|6151.4|6154.7|6151.9|6155|6152.2|6154.2|6151.4|134
1617811930000|2021-04-07 16:12:10|6154.2|6151.4|6155|6152.2|6155|6152.2|6153.7|6150.9|22
1617811940000|2021-04-07 16:12:20|6155.2|6152.4|6155|6152.2|6155.2|6152.4|6154|6151.2|21
1617811950000|2021-04-07 16:12:30|6154.7|6151.9|6154.5|6151.7|6154.7|6151.9|6154.5|6151.7|106
1617811960000|2021-04-07 16:12:40|6155|6152.2|6155|6152.2|6155|6152.2|6155|6152.2|4
1617811970000|2021-04-07 16:12:50|6156|6153.2|6156.2|6153.4|6157|6154.2|6155.2|6152.4|121
1617811980000|2021-04-07 16:13:00|6155.8|6153|6154|6151.2|6156|6153.2|6154|6151.2|37
1617811990000|2021-04-07 16:13:10|6155|6152.2|6154.7|6151.9|6155|6152.2|6154.5|6151.7|113
1617812000000|2021-04-07 16:13:20|6154.2|6151.4|6155|6152.2|6155|6152.2|6154.2|6151.4|9
1617812010000|2021-04-07 16:13:30|6154.7|6151.9|6154|6151.2|6154.7|6151.9|6153.7|6150.9|43
1617812020000|2021-04-07 16:13:40|6154.2|6151.4|6153.2|6150.4|6154.9|6152.1|6153.2|6150.4|41
1617812030000|2021-04-07 16:13:50|6153.3|6150.5|6155|6152.2|6155|6152.2|6153.3|6150.5|74
1617812040000|2021-04-07 16:14:00|6155.2|6152.4|6155.5|6152.7|6157.9|6155.1|6155.2|6152.4|135
1617812050000|2021-04-07 16:14:10|6156|6153.2|6156.5|6153.7|6156.5|6153.7|6156|6153.2|24
1617812060000|2021-04-07 16:14:20|6156.2|6153.4|6157|6154.2|6157|6154.2|6156.2|6153.4|22
1617812070000|2021-04-07 16:14:30|6156.9|6154.1|6157.9|6155.1|6158.9|6156.1|6156.9|6154.1|75
1617812080000|2021-04-07 16:14:40|6157.5|6154.7|6160|6157.2|6160|6157.2|6157.2|6154.4|64
1617812090000|2021-04-07 16:14:50|6159.5|6156.7|6159.9|6157.1|6160.4|6157.6|6159.5|6156.7|68
1617812100000|2021-04-07 16:15:00|6160|6157.2|6158.7|6155.9|6160|6157.2|6158.7|6155.9|16
1617812110000|2021-04-07 16:15:10|6158.2|6155.4|6158|6155.2|6159|6156.2|6158|6155.2|5
1617812120000|2021-04-07 16:15:20|6158.2|6155.4|6157.9|6155.1|6158.2|6155.4|6157|6154.2|4
1617812130000|2021-04-07 16:15:30|6158|6155.2|6157|6154.2|6158|6155.2|6157|6154.2|4
1617812140000|2021-04-07 16:15:40|6157.9|6155.1|6157|6154.2|6157.9|6155.1|6157|6154.2|32
1617812150000|2021-04-07 16:15:50|6157.2|6154.4|6157.9|6155.1|6158|6155.2|6157.2|6154.4|27
1617812160000|2021-04-07 16:16:00|6158|6155.2|6158.4|6155.6|6158.9|6156.1|6157.9|6155.1|47
1617812170000|2021-04-07 16:16:10|6158.2|6155.4|6156.9|6154.1|6158.2|6155.4|6154|6151.2|45
1617812180000|2021-04-07 16:16:20|6157|6154.2|6160|6157.2|6160|6157.2|6157|6154.2|32
1617812190000|2021-04-07 16:16:30|6159.7|6156.9|6160|6157.2|6160|6157.2|6159|6156.2|44
1617812200000|2021-04-07 16:16:40|6160.9|6158.1|6167.2|6164.4|6167.9|6165.1|6160.9|6158.1|306
1617812210000|2021-04-07 16:16:50|6167.4|6164.6|6166.9|6164.1|6169.9|6167.1|6166.9|6164.1|98
1617812220000|2021-04-07 16:17:00|6167.7|6164.9|6167.9|6165.1|6169.9|6167.1|6167.4|6164.6|166
1617812230000|2021-04-07 16:17:10|6168.4|6165.6|6167.9|6165.1|6168.9|6166.1|6167.9|6165.1|543
1617812240000|2021-04-07 16:17:20|6168|6165.2|6167|6164.2|6168|6165.2|6167|6164.2|76
1617812250000|2021-04-07 16:17:30|6166.9|6164.1|6166|6163.2|6166.9|6164.1|6166|6163.2|10
1617812260000|2021-04-07 16:17:40|6166.4|6163.6|6165.4|6162.6|6166.4|6163.6|6164.4|6161.6|5
1617812270000|2021-04-07 16:17:50|6166|6163.2|6167|6164.2|6167|6164.2|6166|6163.2|18
1617812280000|2021-04-07 16:18:00|6166.7|6163.9|6166.9|6164.1|6166.9|6164.1|6164.9|6162.1|9
1617812290000|2021-04-07 16:18:10|6168|6165.2|6166.4|6163.6|6168|6165.2|6165.4|6162.6|757
1617812300000|2021-04-07 16:18:20|6166|6163.2|6167|6164.2|6167|6164.2|6165.9|6163.1|6
1617812310000|2021-04-07 16:18:30|||||||||37
1617812320000|2021-04-07 16:18:40|6167.7|6164.9|6170.1|6167.3|6173.1|6170.3|6167.7|6164.9|388
1617812330000|2021-04-07 16:18:50|6170.5|6167.7|6170.7|6167.9|6170.7|6167.9|6170.5|6167.7|18
1617812340000|2021-04-07 16:19:00|6171.5|6168.7|6176.6|6173.8|6176.6|6173.8|6170.7|6167.9|170
1617812350000|2021-04-07 16:19:10|6176.7|6173.9|6181.7|6178.9|6181.7|6178.9|6176.7|6173.9|119
1617812360000|2021-04-07 16:19:20|6181.9|6179.1|6182.5|6179.7|6184.1|6179.7|6179.5|6173.7|234
1617812370000|2021-04-07 16:19:30|6182.6|6179.8|6182.7|6179.9|6184.6|6181.8|6180.7|6177.9|62
1617812380000|2021-04-07 16:19:40|6183.1|6180.3|6181.2|6178.4|6183.7|6180.9|6180.7|6177.9|66
1617812390000|2021-04-07 16:19:50|6180.7|6177.9|6178.7|6175.9|6181.1|6178.3|6177.6|6174.8|91
1617812400000|2021-04-07 16:20:00|6178.6|6175.8|6175.7|6172.9|6178.6|6175.8|6175.4|6172.6|181
1617812410000|2021-04-07 16:20:10|6175.9|6173.1|6178.7|6175.9|6179.6|6176.8|6175.9|6173.1|396
1617812420000|2021-04-07 16:20:20|6178.9|6176.1|6178.7|6175.9|6179.9|6177.1|6178.4|6175.6|17
1617812430000|2021-04-07 16:20:30|6179.6|6176.8|6182.9|6180.1|6182.9|6180.1|6179.4|6176.6|114
1617812440000|2021-04-07 16:20:40|6182.7|6179.9|6183.4|6180.6|6183.7|6180.9|6182.4|6179.6|10
1617812450000|2021-04-07 16:20:50|6183.7|6180.9|6184.7|6181.9|6184.7|6181.9|6183.4|6180.6|11
1617812460000|2021-04-07 16:21:00|6184|6181.2|6184.7|6181.9|6185.7|6182.9|6183.7|6180.9|416
1617812470000|2021-04-07 16:21:10|6186.1|6183.3|6187.7|6184.9|6188.2|6185.4|6184.7|6181.9|183
1617812480000|2021-04-07 16:21:20|6187.1|6184.3|6187.7|6184.9|6187.7|6184.9|6186.7|6183.9|85
1617812490000|2021-04-07 16:21:30|6188.1|6185.3|6185.7|6182.9|6188.7|6185.9|6185.7|6182.9|259
1617812500000|2021-04-07 16:21:40|6184.9|6182.1|6186.5|6183.7|6186.7|6183.9|6184.7|6181.9|43
1617812510000|2021-04-07 16:21:50|6187.5|6184.7|6188.7|6185.9|6188.7|6185.9|6187.1|6184.3|20
1617812520000|2021-04-07 16:22:00|6189.5|6186.7|6187.1|6184.3|6189.7|6186.9|6186.7|6183.9|52
1617812530000|2021-04-07 16:22:10|6187.6|6184.8|6186.7|6183.9|6188.1|6185.3|6186.7|6183.9|14
1617812540000|2021-04-07 16:22:20|6187.1|6184.3|6194.7|6191.9|6194.7|6191.9|6187.1|6184.1|354
1617812550000|2021-04-07 16:22:30|6193.7|6190.9|6193.7|6190.9|6194.2|6191.4|6192.6|6189.8|19
1617812560000|2021-04-07 16:22:40|6193.6|6190.8|6195.1|6192.3|6196.7|6193.9|6193.2|6190.4|209
1617812570000|2021-04-07 16:22:50|6194.7|6191.9|6193.1|6190.3|6194.7|6191.9|6192.7|6189.9|16
1617812580000|2021-04-07 16:23:00|6192.7|6189.9|6190.7|6187.9|6193.6|6190.8|6190.6|6187.8|58
1617812590000|2021-04-07 16:23:10|6191.6|6188.8|6190.7|6187.9|6192.6|6189.8|6190.7|6187.9|42
1617812600000|2021-04-07 16:23:20|6190.6|6187.8|6189.7|6186.9|6190.7|6187.9|6189.7|6186.9|24
1617812610000|2021-04-07 16:23:30|6189.4|6186.6|6188.2|6185.4|6189.4|6186.6|6188.2|6185.4|43
1617812620000|2021-04-07 16:23:40|6188.7|6185.9|6186.7|6183.9|6189.4|6186.6|6185.7|6182.9|35
1617812630000|2021-04-07 16:23:50|6186.4|6183.6|6188.6|6185.8|6188.6|6185.8|6186.4|6183.6|52
1617812640000|2021-04-07 16:24:00|6188.7|6185.9|6189.7|6186.9|6189.7|6186.9|6188.7|6185.9|20
1617812650000|2021-04-07 16:24:10|6190.1|6187.3|6189.7|6186.9|6190.1|6187.3|6189.4|6186.6|2
1617812660000|2021-04-07 16:24:20|6189.4|6186.6|6189.4|6186.6|6189.7|6186.9|6189.4|6186.6|1
1617812670000|2021-04-07 16:24:30|6189.2|6186.4|6189.6|6186.8|6190.7|6187.9|6188.7|6185.9|49
1617812680000|2021-04-07 16:24:40|6189.2|6186.4|6189.2|6186.4|6189.6|6186.8|6188.7|6185.9|3
1617812690000|2021-04-07 16:24:50|6189.1|6186.3|6188.6|6185.8|6189.1|6186.3|6188.6|6185.8|291
1617812700000|2021-04-07 16:25:00|6188.7|6185.9|6187.1|6184.3|6188.7|6185.9|6186.6|6183.8|29
1617812710000|2021-04-07 16:25:10|6187.2|6184.4|6185.9|6183.1|6187.2|6184.4|6185.9|6183.1|7
1617812720000|2021-04-07 16:25:20|6186.2|6183.4|6190.7|6187.9|6190.7|6187.9|6186.2|6183.4|39
1617812730000|2021-04-07 16:25:30|6190.4|6187.6|6190.5|6187.7|6191.6|6188.8|6190.1|6187.3|732
1617812740000|2021-04-07 16:25:40|6190.1|6187.3|6190.1|6187.3|6190.6|6187.8|6190.1|6187.3|2
1617812750000|2021-04-07 16:25:50|6190.5|6187.7|6192.1|6189.3|6192.5|6189.7|6190.5|6187.7|55
1617812760000|2021-04-07 16:26:00|6191.7|6188.9|6190.5|6187.7|6191.7|6188.9|6189.1|6186.3|65
1617812770000|2021-04-07 16:26:10|6190.1|6187.3|6187.7|6184.9|6190.5|6187.7|6187.7|6184.9|64
1617812780000|2021-04-07 16:26:20|6188.6|6185.8|6185.7|6182.9|6188.7|6185.9|6185.4|6182.6|33
1617812790000|2021-04-07 16:26:30|6185.4|6182.6|6185.1|6182.3|6185.7|6182.9|6184.7|6181.9|4
1617812800000|2021-04-07 16:26:40|6184.7|6181.9|6184.9|6182.1|6186.7|6183.9|6184.7|6181.9|24
1617812810000|2021-04-07 16:26:50|6184.7|6181.9|6185.7|6182.9|6185.7|6182.9|6184.7|6181.9|3
1617812820000|2021-04-07 16:27:00|6185.4|6182.6|6185.7|6182.9|6186.1|6183.3|6185.4|6182.6|9
1617812830000|2021-04-07 16:27:10|6185.5|6182.7|6186.7|6183.9|6186.7|6183.9|6184.7|6181.9|9
1617812840000|2021-04-07 16:27:20|6186.2|6183.4|6185.4|6182.6|6186.4|6183.6|6185.4|6182.6|7
1617812850000|2021-04-07 16:27:30|6184.9|6182.1|6185.1|6182.3|6185.2|6182.4|6184.7|6181.9|5
1617812860000|2021-04-07 16:27:40|6185.8|6183|6186.5|6183.7|6186.5|6183.7|6185.8|6183|3
1617812870000|2021-04-07 16:27:50|6186.6|6183.8|6186.4|6183.6|6187.4|6184.6|6185.7|6182.9|39
1617812880000|2021-04-07 16:28:00|6186.7|6183.9|6188.7|6185.9|6188.7|6185.9|6185.7|6182.9|29
1617812890000|2021-04-07 16:28:10|6188.1|6185.3|6188.1|6185.3|6188.7|6185.9|6187.7|6184.9|8
1617812900000|2021-04-07 16:28:20|6188|6185.2|6187.7|6184.9|6188.7|6185.9|6187.7|6184.9|14
1617812910000|2021-04-07 16:28:30|6188.4|6185.6|6186.4|6183.6|6188.4|6185.6|6186.2|6183.4|26
1617812920000|2021-04-07 16:28:40|6186.7|6183.9|6189.4|6186.6|6189.4|6186.6|6186.4|6183.6|38
1617812930000|2021-04-07 16:28:50|6188.7|6185.9|6187.7|6184.9|6188.7|6185.9|6187.7|6184.9|14
1617812940000|2021-04-07 16:29:00|6188.2|6185.4|6190.7|6187.9|6190.7|6187.9|6187.4|6184.6|77
1617812950000|2021-04-07 16:29:10|6189.7|6186.9|6190.4|6187.6|6190.7|6187.9|6189.4|6186.6|70
1617812960000|2021-04-07 16:29:20|6190.7|6187.9|6192.1|6189.3|6193.4|6190.6|6190.7|6187.9|11
1617812970000|2021-04-07 16:29:30|6192.4|6189.6|6193.4|6190.6|6193.7|6190.9|6191.7|6188.9|8
1617812980000|2021-04-07 16:29:40|6193.1|6190.3|6192.1|6189.3|6193.1|6190.3|6190.7|6187.9|46
1617812990000|2021-04-07 16:29:50|6191.7|6188.9|6192.7|6189.9|6192.7|6189.9|6191.7|6188.9|13
1617813000000|2021-04-07 16:30:00|6192.4|6189.6|6191.9|6189.1|6192.7|6189.9|6191.7|6188.9|64
1617813010000|2021-04-07 16:30:10|6191.2|6188.4|6191.7|6188.9|6191.7|6188.9|6190.7|6187.9|33
1617813020000|2021-04-07 16:30:20|6191.4|6188.6|6193.7|6190.9|6193.7|6190.9|6191.4|6188.6|81
1617813030000|2021-04-07 16:30:30|6193.4|6190.6|6193.1|6190.3|6193.4|6190.6|6192.6|6189.8|57
1617813040000|2021-04-07 16:30:40|6192.6|6189.8|6192.6|6189.8|6193.1|6190.3|6192.6|6189.8|2
1617813050000|2021-04-07 16:30:50|6193.1|6190.3|6194.6|6191.8|6194.9|6192.1|6192.4|6189.6|61
1617813060000|2021-04-07 16:31:00|6194.4|6191.6|6194.1|6191.3|6194.4|6191.6|6193.1|6190.3|22
1617813070000|2021-04-07 16:31:10|6193.6|6190.8|6192.1|6189.3|6193.6|6190.8|6191.4|6188.6|21
1617813080000|2021-04-07 16:31:20|6191.7|6188.9|6193.4|6190.6|6193.4|6190.6|6191.4|6188.6|13
1617813090000|2021-04-07 16:31:30|6193.6|6190.8|6195.1|6192.3|6195.4|6192.6|6193.6|6190.8|27
1617813100000|2021-04-07 16:31:40|6195.4|6192.6|6198.4|6195.6|6199.1|6196.3|6195.4|6192.6|35
1617813110000|2021-04-07 16:31:50|6197.9|6195.1|6196.7|6193.9|6197.9|6195.1|6196.1|6193.3|21
1617813120000|2021-04-07 16:32:00|6196.4|6193.6|6195.4|6192.6|6196.4|6193.6|6194.4|6191.6|25
1617813130000|2021-04-07 16:32:10|6195.8|6193|6194.7|6191.9|6196|6193.1|6193.1|6190.3|47
1617813140000|2021-04-07 16:32:20|6194.4|6191.6|6192.7|6189.9|6194.4|6191.6|6192.7|6189.9|3
1617813150000|2021-04-07 16:32:30|6191.9|6189.1|6191.1|6188.3|6191.9|6189.1|6190.4|6187.6|7
1617813160000|2021-04-07 16:32:40|6190.7|6187.9|6189.6|6186.8|6191.7|6188.9|6189.6|6186.8|16
1617813170000|2021-04-07 16:32:50|6189.7|6186.9|6189.4|6186.6|6190.2|6187.4|6189.4|6186.6|7
1617813180000|2021-04-07 16:33:00|6189.1|6186.3|6188.1|6185.3|6189.7|6186.9|6187.7|6184.9|10
1617813190000|2021-04-07 16:33:10|6188.4|6185.6|6188.2|6185.4|6188.6|6185.8|6188.2|6185.4|1
1617813200000|2021-04-07 16:33:20|6188.6|6185.8|6188.1|6185.3|6188.6|6185.8|6188.1|6185.3|3
1617813210000|2021-04-07 16:33:30|||||||||5
1617813220000|2021-04-07 16:33:40|6189.7|6186.9|6191.7|6188.9|6191.7|6188.9|6189.7|6186.9|65
1617813230000|2021-04-07 16:33:50|6192|6189.2|6192.1|6189.3|6194.2|6191.4|6191.4|6188.6|42
1617813240000|2021-04-07 16:34:00|6192.2|6189.4|6195.1|6192.3|6195.1|6192.3|6192.2|6189.4|27
1617813250000|2021-04-07 16:34:10|6195.6|6192.8|6195.1|6192.3|6196.1|6193.3|6194.7|6191.9|95
1617813260000|2021-04-07 16:34:20|6195.4|6192.6|6195.4|6192.6|6195.7|6192.9|6194.7|6191.9|6
1617813270000|2021-04-07 16:34:30|6196.1|6193.3|6198.4|6195.6|6199.1|6196.3|6196.1|6193.3|13
1617813280000|2021-04-07 16:34:40|6197.1|6194.3|6197.4|6194.6|6197.7|6194.9|6196.7|6193.9|19
1617813290000|2021-04-07 16:34:50|6197.1|6194.3|6201.7|6198.9|6203.9|6199.9|6197.1|6194.3|492
1617813300000|2021-04-07 16:35:00|6201.4|6198.6|6206.4|6203.6|6207.4|6203.7|6200.6|6197.4|390
1617813310000|2021-04-07 16:35:10|6205.9|6203.1|6205.8|6203|6205.9|6203.1|6204.8|6202|87
1617813320000|2021-04-07 16:35:20|6205.4|6202.6|6206.1|6203.3|6206.1|6203.3|6205.4|6202.6|14
1617813330000|2021-04-07 16:35:30|6205.3|6202.5|6211.1|6208.3|6212.4|6209.6|6205.3|6202.5|116
1617813340000|2021-04-07 16:35:40|6211.4|6208.6|6208.4|6205.6|6211.4|6208.6|6208.4|6205.6|15
1617813350000|2021-04-07 16:35:50|6208.8|6206|6210.6|6207.8|6210.9|6208.1|6208.8|6206|16
1617813360000|2021-04-07 16:36:00|6210.4|6207.6|6208.4|6205.6|6210.4|6207.6|6208.1|6205.3|56
1617813370000|2021-04-07 16:36:10|6209.2|6206.4|6208.4|6205.6|6209.6|6206.8|6208.1|6205.3|53
1617813380000|2021-04-07 16:36:20|6208.1|6205.3|6214.6|6211.8|6215.6|6212.8|6207.6|6204.8|166
1617813390000|2021-04-07 16:36:30|6214.2|6211.4|6214.3|6211.5|6214.6|6211.8|6213.1|6210.3|37
1617813400000|2021-04-07 16:36:40|6214.6|6211.8|6213.9|6211.1|6214.6|6211.8|6213.1|6210.3|19
1617813410000|2021-04-07 16:36:50|6214.1|6211.3|6215.6|6212.8|6217.6|6214.8|6214.1|6211.3|135
1617813420000|2021-04-07 16:37:00|6215.4|6212.6|6212.6|6209.8|6215.4|6212.6|6212.6|6209.8|21
1617813430000|2021-04-07 16:37:10|6212.7|6209.9|6217.4|6214.6|6217.9|6215.1|6212.7|6209.9|93
1617813440000|2021-04-07 16:37:20|6218.2|6215.4|6226.4|6223.6|6226.9|6224.1|6218.1|6215.3|249
1617813450000|2021-04-07 16:37:30|6226.8|6224|6224.6|6221.8|6227.9|6225.1|6223.4|6220.6|77
1617813460000|2021-04-07 16:37:40|6224.4|6221.6|6221.6|6218.8|6224.4|6221.6|6221.6|6218.8|51
1617813470000|2021-04-07 16:37:50|6222.4|6219.6|6222.4|6219.6|6223.8|6221|6221.6|6218.8|67
1617813480000|2021-04-07 16:38:00|6222.6|6219.8|6221.6|6218.8|6223.6|6220.8|6221.6|6218.8|34
1617813490000|2021-04-07 16:38:10|6221.4|6218.6|6221.6|6218.8|6222.4|6219.6|6219.1|6216.3|35
1617813500000|2021-04-07 16:38:20|6222.4|6219.6|6222.4|6219.6|6222.4|6219.6|6220.4|6217.6|21
1617813510000|2021-04-07 16:38:30|6222.7|6219.9|6223.6|6220.8|6224.6|6221.8|6222.7|6219.9|40
1617813520000|2021-04-07 16:38:40|6222.6|6219.8|6223.4|6220.6|6223.6|6220.8|6222.1|6219.3|29
1617813530000|2021-04-07 16:38:50|6223.6|6220.8|6223.6|6220.8|6224.1|6221.3|6223.6|6220.8|11
1617813540000|2021-04-07 16:39:00|6223.4|6220.6|6222.4|6219.6|6224.4|6221.6|6222.1|6219.3|66
1617813550000|2021-04-07 16:39:10|6222.6|6219.8|6223.7|6220.9|6224.4|6221.6|6222.1|6219.3|41
1617813560000|2021-04-07 16:39:20|6224.4|6221.6|6224.4|6221.6|6224.4|6221.6|6222.6|6219.8|76
1617813570000|2021-04-07 16:39:30|6225.9|6223.1|6225.4|6222.6|6228.4|6225.6|6224.4|6221.6|98
1617813580000|2021-04-07 16:39:40|6225.1|6222.3|6222.4|6219.6|6225.1|6222.3|6222.1|6219.3|43
1617813590000|2021-04-07 16:39:50|6222.3|6219.5|6221.4|6218.6|6223.4|6220.6|6220.6|6217.8|46
1617813600000|2021-04-07 16:40:00|6222.8|6220|6219.9|6217.1|6222.9|6220.1|6219.9|6217.1|106
1617813610000|2021-04-07 16:40:10|6219.4|6216.6|6217.8|6215|6220.8|6218|6217.3|6214.5|42
1617813620000|2021-04-07 16:40:20|6217.4|6214.6|6219.4|6216.6|6220.4|6217.6|6217.4|6214.6|37
1617813630000|2021-04-07 16:40:30|6219.8|6217|6219.8|6217|6220.8|6218|6219.4|6216.6|19
1617813640000|2021-04-07 16:40:40|6220.1|6217.3|6222.4|6219.6|6223.3|6220.5|6220.1|6217.3|11
1617813650000|2021-04-07 16:40:50|6222.8|6220|6223.4|6220.6|6224|6221.2|6222.3|6219.5|34
1617813660000|2021-04-07 16:41:00|6222.9|6220.1|6226.1|6223.3|6226.4|6223.6|6222.4|6219.6|14
1617813670000|2021-04-07 16:41:10|6226.3|6223.5|6225.8|6223|6226.3|6223.5|6225.4|6222.6|2
1617813680000|2021-04-07 16:41:20|6225.9|6223.1|6225.9|6223.1|6226.3|6223.5|6225.4|6222.6|45
1617813690000|2021-04-07 16:41:30|6226.4|6223.6|6230.4|6227.6|6230.4|6227.6|6226.4|6223.6|42
1617813700000|2021-04-07 16:41:40|6230.1|6227.3|6228.4|6225.6|6230.4|6227.6|6228.1|6225.3|20
1617813710000|2021-04-07 16:41:50|6228.1|6225.3|6229.4|6226.6|6229.4|6226.6|6228.1|6225.3|12
1617813720000|2021-04-07 16:42:00|6229.6|6226.8|6229.7|6226.9|6230.4|6227.6|6229.3|6226.5|32
1617813730000|2021-04-07 16:42:10|6229.1|6226.3|6229.4|6226.6|6230.4|6227.6|6228.4|6225.6|30
1617813740000|2021-04-07 16:42:20|6229.1|6226.3|6235.1|6232.3|6235.6|6232.8|6228.6|6225.8|347
1617813750000|2021-04-07 16:42:30|6234.6|6231.8|6234.9|6232.1|6235.9|6233.1|6232.4|6229.6|94
1617813760000|2021-04-07 16:42:40|6234.8|6232|6235.4|6232.6|6236.4|6233.6|6234.6|6231.8|32
1617813770000|2021-04-07 16:42:50|6235.1|6232.3|6236.1|6233.3|6237.4|6234.6|6235.1|6232.3|19
1617813780000|2021-04-07 16:43:00|6236.2|6233.4|6234.4|6231.6|6237.4|6234.6|6234.4|6231.6|117
1617813790000|2021-04-07 16:43:10|6234.6|6231.8|6233.1|6230.3|6234.6|6231.8|6232.6|6229.8|8
1617813800000|2021-04-07 16:43:20|6232.4|6229.6|6232.4|6229.6|6233.4|6230.6|6232.4|6229.6|3
1617813810000|2021-04-07 16:43:30|6232.3|6229.5|6231.9|6229.1|6233.4|6230.6|6231.2|6228.4|23
1617813820000|2021-04-07 16:43:40|6231.6|6228.8|6231.6|6228.8|6232.1|6229.3|6231.4|6228.6|5
1617813830000|2021-04-07 16:43:50|6231.3|6228.5|6229.6|6226.8|6231.3|6228.5|6228.6|6225.8|51
1617813840000|2021-04-07 16:44:00|6229.1|6226.3|6227.7|6224.9|6229.1|6226.3|6227.6|6224.8|15
1617813850000|2021-04-07 16:44:10|6227.1|6224.3|6226.6|6223.8|6227.4|6224.6|6226.6|6223.8|21
1617813860000|2021-04-07 16:44:20|6226.4|6223.6|6227.1|6224.3|6227.6|6224.8|6225.7|6222.9|23
1617813870000|2021-04-07 16:44:30|6226.7|6223.9|6227.4|6224.6|6227.4|6224.6|6225.6|6222.8|37
1617813880000|2021-04-07 16:44:40|6227.6|6224.8|6233.4|6230.6|6234.4|6231.6|6227.6|6224.8|40
1617813890000|2021-04-07 16:44:50|6233.1|6230.3|6233.4|6230.6|6233.4|6230.6|6232.4|6229.6|16
1617813900000|2021-04-07 16:45:00|6233.1|6230.3|6235.4|6232.6|6235.4|6232.6|6232.4|6229.6|40
1617813910000|2021-04-07 16:45:10|6236.1|6233.3|6234.7|6231.9|6236.4|6233.6|6234.4|6231.6|16
1617813920000|2021-04-07 16:45:20|6234.4|6231.6|6233.4|6230.6|6234.4|6231.6|6233.4|6230.6|5
1617813930000|2021-04-07 16:45:30|6233.3|6230.5|6233.4|6230.6|6233.4|6230.6|6232.4|6229.6|17
1617813940000|2021-04-07 16:45:40|6233.1|6230.3|6233.1|6230.3|6233.4|6230.6|6232.4|6229.6|6
1617813950000|2021-04-07 16:45:50|6233.4|6230.6|6236.4|6233.6|6236.4|6233.6|6233.1|6230.3|88
1617813960000|2021-04-07 16:46:00|6237.4|6234.6|6240.4|6237.6|6240.4|6237.6|6236.6|6233.8|228
1617813970000|2021-04-07 16:46:10|6239.9|6237.1|6240.4|6237.6|6240.4|6237.6|6239.4|6236.6|20
1617813980000|2021-04-07 16:46:20|6240|6237.2|6240.8|6238|6240.8|6238|6238.6|6235.8|44
1617813990000|2021-04-07 16:46:30|6240.4|6237.6|6240.8|6238|6240.8|6238|6240.4|6237.6|22
1617814000000|2021-04-07 16:46:40|6240.4|6237.6|6238.8|6236|6240.8|6238|6238.4|6235.6|52
1617814010000|2021-04-07 16:46:50|6239.4|6236.6|6238.4|6235.6|6239.4|6236.6|6238.4|6235.6|139
1617814020000|2021-04-07 16:47:00|6237.7|6234.9|6238.3|6235.5|6238.3|6235.5|6237.3|6234.5|64
1617814030000|2021-04-07 16:47:10|6238.4|6235.6|6237.3|6234.5|6238.4|6235.6|6237.3|6234.5|24
1617814040000|2021-04-07 16:47:20|6237.8|6235|6237.8|6235|6238.3|6235.5|6237.3|6234.5|56
1617814050000|2021-04-07 16:47:30|6237.4|6234.6|6239.4|6236.6|6240.3|6237.5|6237.4|6234.6|265
1617814060000|2021-04-07 16:47:40|6239.8|6237|6240.4|6237.6|6240.4|6237.6|6239.8|6237|8
1617814070000|2021-04-07 16:47:50|6240.1|6237.3|6240.8|6238|6241.3|6238.5|6239.8|6237|51
1617814080000|2021-04-07 16:48:00|6240.4|6237.6|6240.4|6237.6|6241.3|6238.5|6240.4|6237.6|186
1617814090000|2021-04-07 16:48:10|6241.3|6238.5|6241.3|6238.5|6241.3|6238.5|6240.4|6237.6|9
1617814100000|2021-04-07 16:48:20|6240.2|6237.4|6238.3|6235.5|6240.2|6237.4|6238.3|6235.5|35
1617814110000|2021-04-07 16:48:30|6237.8|6235|6238.3|6235.5|6238.3|6235.5|6237.3|6234.5|83
1617814120000|2021-04-07 16:48:40|||||||||27
1617814130000|2021-04-07 16:48:50|6237.9|6235.1|6239.1|6236.3|6239.8|6237|6237.8|6235|49
1617814140000|2021-04-07 16:49:00|6238.8|6236|6238.3|6235.5|6239.4|6236.6|6237.3|6234.5|96
1617814150000|2021-04-07 16:49:10|6238.4|6235.6|6239.4|6236.6|6240.3|6237.5|6238.3|6235.5|30
1617814160000|2021-04-07 16:49:20|6239.3|6236.5|6240.4|6237.6|6240.4|6237.6|6238.8|6236|10
1617814170000|2021-04-07 16:49:30|6239.8|6237|6238.1|6235.3|6239.8|6237|6237.4|6234.6|73
1617814180000|2021-04-07 16:49:40|6238.4|6235.6|6237.3|6234.5|6238.4|6235.6|6237.3|6234.5|50
1617814190000|2021-04-07 16:49:50|6237.4|6234.6|6236.8|6234|6237.4|6234.6|6235.6|6232.8|88
1617814200000|2021-04-07 16:50:00|6236.4|6233.6|6237.4|6234.6|6240.3|6237.5|6235.8|6233|123
1617814210000|2021-04-07 16:50:10|6237.3|6234.5|6238.4|6235.6|6238.9|6236.1|6237.3|6234.5|9
1617814220000|2021-04-07 16:50:20|6238.8|6236|6238.4|6235.6|6240.4|6237.6|6238.3|6235.5|41
1617814230000|2021-04-07 16:50:30|||||||||2
1617814240000|2021-04-07 16:50:40|6238.1|6235.3|6239.3|6236.5|6239.4|6236.6|6237.4|6234.6|25
1617814250000|2021-04-07 16:50:50|6239.4|6236.6|6242.4|6239.6|6242.4|6239.6|6239.4|6236.6|12
1617814260000|2021-04-07 16:51:00|6243.4|6240.6|6245.4|6242.6|6245.4|6242.6|6243.4|6240.6|77
1617814270000|2021-04-07 16:51:10|6244.4|6241.6|6245.4|6242.6|6245.4|6242.6|6244.1|6241.3|13
1617814280000|2021-04-07 16:51:20|6245.6|6242.8|6250.4|6247.6|6251.3|6248.5|6245.6|6242.8|231
1617814290000|2021-04-07 16:51:30|6250.8|6248|6250.4|6247.6|6251.4|6248.6|6250.3|6247.5|27
1617814300000|2021-04-07 16:51:40|6251.4|6248.6|6250.4|6247.6|6251.4|6248.6|6250.3|6247.5|40
1617814310000|2021-04-07 16:51:50|6249.9|6247.1|6251.1|6248.3|6251.1|6248.3|6248.9|6246.1|21
1617814320000|2021-04-07 16:52:00|6251.3|6248.5|6246.7|6243.9|6251.4|6248.6|6246.7|6243.9|291
1617814330000|2021-04-07 16:52:10|6246.4|6243.6|6246.3|6243.5|6246.4|6243.6|6245.4|6242.6|26
1617814340000|2021-04-07 16:52:20|6245.9|6243.1|6248.4|6245.6|6248.4|6245.6|6245.9|6243.1|61
1617814350000|2021-04-07 16:52:30|6248.3|6245.5|6246.8|6244|6248.3|6245.5|6246.4|6243.6|14
1617814360000|2021-04-07 16:52:40|6246.4|6243.6|6245.1|6242.3|6246.4|6243.6|6244.9|6242.1|35
1617814370000|2021-04-07 16:52:50|6244.9|6242.1|6247.4|6244.6|6247.7|6244.9|6243.8|6241|81
1617814380000|2021-04-07 16:53:00|6246.6|6243.8|6246.4|6243.6|6247.4|6244.6|6246.4|6243.6|34
1617814390000|2021-04-07 16:53:10|6246.1|6243.3|6245.4|6242.6|6246.4|6243.6|6245.4|6242.6|15
1617814400000|2021-04-07 16:53:20|6245.1|6242.3|6243.4|6240.6|6245.1|6242.3|6243.4|6240.6|20
1617814410000|2021-04-07 16:53:30|6242.6|6239.8|6243.3|6240.5|6243.3|6240.5|6241.2|6238.4|70
1617814420000|2021-04-07 16:53:40|6243.4|6240.6|6241.4|6238.6|6243.4|6240.6|6241.4|6238.6|9
1617814430000|2021-04-07 16:53:50|6241.8|6239|6241.1|6238.3|6241.8|6239|6240.1|6237.3|64
1617814440000|2021-04-07 16:54:00|6241.4|6238.6|6245.7|6242.9|6246.4|6243.6|6241.4|6238.6|54
1617814450000|2021-04-07 16:54:10|6245.4|6242.6|6244.6|6241.8|6245.4|6242.6|6244.4|6241.6|19
1617814460000|2021-04-07 16:54:20|6245.1|6242.3|6248.4|6245.6|6248.4|6245.6|6244.4|6241.6|34
1617814470000|2021-04-07 16:54:30|6248.3|6245.5|6247.4|6244.6|6248.3|6245.5|6247.4|6244.6|7
1617814480000|2021-04-07 16:54:40|6246.4|6243.6|6247.4|6244.6|6247.4|6244.6|6246.4|6243.6|7
1617814490000|2021-04-07 16:54:50|6246.7|6243.9|6249.1|6246.3|6249.4|6246.6|6246.4|6243.6|21
1617814500000|2021-04-07 16:55:00|6249.4|6246.6|6249.8|6247|6250.4|6247.6|6249.4|6246.6|35
1617814510000|2021-04-07 16:55:10|6249.4|6246.6|6251.8|6249|6251.9|6249.1|6249.4|6246.6|26
1617814520000|2021-04-07 16:55:20|6252.4|6249.6|6250.4|6247.6|6252.8|6250|6250.4|6247.6|43
1617814530000|2021-04-07 16:55:30|6250.1|6247.3|6248.4|6245.6|6250.4|6247.6|6248.4|6245.6|12
1617814540000|2021-04-07 16:55:40|6247.6|6244.8|6248.4|6245.6|6248.4|6245.6|6247.6|6244.8|13
1617814550000|2021-04-07 16:55:50|6248.6|6245.8|6247.1|6244.3|6248.6|6245.8|6246.4|6243.6|21
1617814560000|2021-04-07 16:56:00|6246.6|6243.8|6249.9|6247.1|6250.3|6247.5|6246.6|6243.8|24
1617814570000|2021-04-07 16:56:10|6249.4|6246.6|6260.4|6257.6|6261.1|6258.3|6249.4|6246.6|258
1617814580000|2021-04-07 16:56:20|6260.6|6257.8|6263.4|6260.6|6266.6|6263.8|6258.6|6255.8|496
1617814590000|2021-04-07 16:56:30|6263.9|6261.1|6265.4|6262.6|6265.8|6263|6262.4|6259.6|247
1617814600000|2021-04-07 16:56:40|6265.3|6262.5|6263.1|6260.3|6265.3|6262.5|6262.8|6260|29
1617814610000|2021-04-07 16:56:50|6262.8|6260|6265.4|6262.6|6265.4|6262.6|6262.8|6260|121
1617814620000|2021-04-07 16:57:00|6265.1|6262.3|6263.8|6261|6266.8|6264|6262.9|6260.1|83
1617814630000|2021-04-07 16:57:10|6264.1|6261.3|6263.8|6261|6264.3|6261.5|6262.3|6259.5|49
1617814640000|2021-04-07 16:57:20|6264.3|6261.5|6265.3|6262.5|6267.1|6264.3|6264.3|6261.5|19
1617814650000|2021-04-07 16:57:30|6265.4|6262.6|6271.4|6268.6|6273.8|6271|6265.4|6262.6|211
1617814660000|2021-04-07 16:57:40|6269.8|6267|6274.1|6271.3|6274.5|6271.7|6269.8|6267|110
1617814670000|2021-04-07 16:57:50|6274.3|6271.5|6275.1|6272.3|6275.3|6272.5|6272.9|6270.1|171
1617814680000|2021-04-07 16:58:00|6276|6273.2|6277.8|6275|6278.6|6275.8|6273.8|6271|192
1617814690000|2021-04-07 16:58:10|6278.1|6275.3|6282.1|6279.3|6282.6|6279.8|6278.1|6275.3|243
1617814700000|2021-04-07 16:58:20|6282.6|6279.8|6280.1|6277.3|6282.6|6279.8|6279.1|6276.3|83
1617814710000|2021-04-07 16:58:30|6279.8|6277|6281.4|6278.6|6285.3|6282.5|6273.8|6270.2|795
1617814720000|2021-04-07 16:58:40|6281.3|6278.5|6280.3|6277.5|6284.1|6281.3|6280.1|6277.3|139
1617814730000|2021-04-07 16:58:50|6280.6|6277.8|6278.3|6275.5|6280.8|6278|6277.3|6274.5|48
1617814740000|2021-04-07 16:59:00|6278.8|6276|6284.4|6281.6|6284.8|6282|6277.3|6274.5|117
1617814750000|2021-04-07 16:59:10|6285.1|6282.3|6284.1|6281.3|6285.3|6282.5|6282.8|6280|96
1617814760000|2021-04-07 16:59:20|6283.3|6280.5|6279.6|6276.8|6283.3|6280.5|6278.1|6275.3|369
1617814770000|2021-04-07 16:59:30|6279.8|6277|6279.1|6276.3|6281.1|6278.3|6277.8|6275|107
1617814780000|2021-04-07 16:59:40|6279.8|6277|6279.8|6277|6281.1|6278.3|6278.3|6275.5|40
1617814790000|2021-04-07 16:59:50|6280.1|6277.3|6283|6280.2|6283.6|6280.8|6279.1|6276.3|32
1617814800000|2021-04-07 17:00:00|6283.1|6280.3|6281.1|6278.3|6283.1|6280.3|6278.8|6276|43
1617814810000|2021-04-07 17:00:10|6280.4|6277.6|6278.4|6275.6|6280.4|6277.6|6278.4|6275.6|25
1617814820000|2021-04-07 17:00:20|6279.1|6276.3|6284.3|6281.5|6284.5|6281.7|6277.9|6275.1|36
1617814830000|2021-04-07 17:00:30|6284.6|6281.8|6285.1|6282.3|6286.3|6283.5|6284.3|6281.5|112
1617814840000|2021-04-07 17:00:40|6285.8|6283|6290.1|6287.3|6290.5|6287.7|6285.3|6282.5|142
1617814850000|2021-04-07 17:00:50|6290.3|6287.5|6289.3|6286.5|6290.3|6287.5|6288.1|6285.3|99
1617814860000|2021-04-07 17:01:00|6289.8|6287|6287.3|6284.5|6290.1|6287.3|6286.3|6283.5|39
1617814870000|2021-04-07 17:01:10|6287.4|6284.6|6288.8|6286|6289.1|6286.3|6287.4|6284.6|31
1617814880000|2021-04-07 17:01:20|6288.5|6285.7|6288.1|6285.3|6289.1|6286.3|6287.8|6285|52
1617814890000|2021-04-07 17:01:30|6288.5|6285.7|6289.1|6286.3|6289.1|6286.3|6288.1|6285.3|24
1617814900000|2021-04-07 17:01:40|6289.8|6287|6288.8|6286|6290.3|6287.5|6288.3|6285.5|76
1617814910000|2021-04-07 17:01:50|6288.1|6285.3|6287.4|6284.6|6288.3|6285.5|6285.9|6283.1|88
1617814920000|2021-04-07 17:02:00|6287.3|6284.5|6289.4|6286.6|6290.4|6287.6|6287.3|6284.5|44
1617814930000|2021-04-07 17:02:10|6289.8|6287|6290.4|6287.6|6290.4|6287.6|6289.1|6286.3|27
1617814940000|2021-04-07 17:02:20|6290.3|6287.5|6293.8|6291|6294.1|6291.3|6290.3|6287.5|117
1617814950000|2021-04-07 17:02:30|6294.1|6291.3|6290.3|6287.5|6294.1|6291.3|6289.8|6287|135
1617814960000|2021-04-07 17:02:40|6291.3|6288.5|6294.1|6291.3|6296.1|6293.3|6291.3|6288.5|237
1617814970000|2021-04-07 17:02:50|6293.3|6290.5|6290.8|6288|6293.8|6291|6290.1|6287.3|163
1617814980000|2021-04-07 17:03:00|6291.1|6288.3|6289.1|6286.3|6291.1|6288.3|6289.1|6286.3|20
1617814990000|2021-04-07 17:03:10|6288.4|6285.6|6286.1|6283.3|6288.4|6285.6|6285.8|6283|38
1617815000000|2021-04-07 17:03:20|6285.8|6283|6286.1|6283.3|6287.6|6284.8|6285.3|6282.5|40
1617815010000|2021-04-07 17:03:30|6285.8|6283|6285.1|6282.3|6287.1|6284.3|6285.1|6282.3|13
1617815020000|2021-04-07 17:03:40|6284.8|6282|6285.8|6283|6285.8|6283|6283.1|6280.3|54
1617815030000|2021-04-07 17:03:50|6285.3|6282.5|6281.1|6278.3|6285.6|6282.8|6281.1|6278.3|289
1617815040000|2021-04-07 17:04:00|6280.6|6277.8|6279.3|6276.5|6280.8|6278|6279.3|6276.5|101
1617815050000|2021-04-07 17:04:10|6278.8|6276|6279.3|6276.5|6281.1|6278.3|6278.3|6275.5|138
1617815060000|2021-04-07 17:04:20|6280|6277.2|6280.8|6278|6281.1|6278.3|6279.8|6277|75
1617815070000|2021-04-07 17:04:30|6281.1|6278.3|6281.3|6278.5|6281.3|6278.5|6280.4|6277.6|253
1617815080000|2021-04-07 17:04:40|6281.1|6278.3|6279.1|6276.3|6281.3|6278.5|6278.8|6276|154
1617815090000|2021-04-07 17:04:50|6279.8|6277|6285.1|6282.3|6285.4|6282.6|6277.6|6274.8|226
1617815100000|2021-04-07 17:05:00|6285.4|6282.6|6283.6|6280.8|6285.4|6282.6|6283.4|6280.6|86
1617815110000|2021-04-07 17:05:10|6283.4|6280.6|6279.2|6276.4|6284.7|6281.9|6279.2|6276.4|174
1617815120000|2021-04-07 17:05:20|6279.6|6276.8|6279.4|6276.6|6280.4|6277.6|6278.6|6275.8|24
1617815130000|2021-04-07 17:05:30|6279.8|6277|6279.8|6277|6279.8|6277|6278.6|6275.8|184
1617815140000|2021-04-07 17:05:40|6280.4|6277.6|6280.8|6278|6281.3|6278.5|6279.8|6277|9
1617815150000|2021-04-07 17:05:50|6280.4|6277.6|6279.4|6276.6|6281.4|6278.6|6279.4|6276.6|29
1617815160000|2021-04-07 17:06:00|6278.8|6276|6279.4|6276.6|6279.4|6276.6|6278.4|6275.6|47
1617815170000|2021-04-07 17:06:10|6278.9|6276.1|6278.9|6276.1|6279.4|6276.6|6278.4|6275.6|11
1617815180000|2021-04-07 17:06:20|6278.4|6275.6|6275.3|6272.5|6278.8|6276|6274.6|6271.8|114
1617815190000|2021-04-07 17:06:30|6275.4|6272.6|6278.4|6275.6|6278.8|6276|6275.4|6272.6|63
1617815200000|2021-04-07 17:06:40|6278.1|6275.3|6276.4|6273.6|6278.8|6276|6276.1|6273.3|111
1617815210000|2021-04-07 17:06:50|6276.9|6274.1|6276.6|6273.8|6278.1|6275.3|6276.6|6273.8|69
1617815220000|2021-04-07 17:07:00|6276.4|6273.6|6279.4|6276.6|6280.4|6277.6|6276.4|6273.6|21
1617815230000|2021-04-07 17:07:10|6280.3|6277.5|6278.4|6275.6|6280.3|6277.5|6277.8|6275|23
1617815240000|2021-04-07 17:07:20|6278.1|6275.3|6278.1|6275.3|6278.4|6275.6|6277.4|6274.6|24
1617815250000|2021-04-07 17:07:30|6278.4|6275.6|6279.1|6276.3|6279.4|6276.6|6278.1|6275.3|13
1617815260000|2021-04-07 17:07:40|6276.3|6273.5|6275.1|6272.3|6276.3|6273.5|6273.6|6270.8|271
1617815270000|2021-04-07 17:07:50|6274.4|6271.6|6270.9|6268.1|6274.6|6271.8|6270.6|6267.8|83
1617815280000|2021-04-07 17:08:00|6271.1|6268.3|6274.3|6271.5|6274.4|6271.6|6271.1|6268.3|116
1617815290000|2021-04-07 17:08:10|6274.4|6271.6|6271.1|6268.3|6274.4|6271.6|6271.1|6268.3|268
1617815300000|2021-04-07 17:08:20|6271.4|6268.6|6269.1|6266.3|6271.4|6268.6|6268.4|6265.6|136
1617815310000|2021-04-07 17:08:30|6268.7|6265.9|6270.1|6267.3|6270.4|6267.6|6268.1|6265.3|75
1617815320000|2021-04-07 17:08:40|6269.4|6266.6|6268.4|6265.6|6269.9|6267.1|6268.4|6265.6|72
1617815330000|2021-04-07 17:08:50|6269.1|6266.3|6268.4|6265.6|6270.3|6267.5|6268.4|6265.6|110
1617815340000|2021-04-07 17:09:00|6268.8|6266|6271.4|6268.6|6271.4|6268.6|6268.6|6265.8|90
1617815350000|2021-04-07 17:09:10|6271.9|6269.1|6271.1|6268.3|6272.4|6269.6|6270.9|6268.1|19
1617815360000|2021-04-07 17:09:20|6270.6|6267.8|6271.4|6268.6|6272.4|6269.6|6270.6|6267.8|62
1617815370000|2021-04-07 17:09:30|6272.3|6269.5|6271.1|6268.3|6273.1|6270.3|6271.1|6268.3|33
1617815380000|2021-04-07 17:09:40|6271.4|6268.6|6271.1|6268.3|6271.4|6268.6|6270.2|6267.4|47
1617815390000|2021-04-07 17:09:50|6270.6|6267.8|6270.1|6267.3|6270.6|6267.8|6269.6|6266.8|22
1617815400000|2021-04-07 17:10:00|6268.6|6265.8|6270.1|6267.3|6272.4|6269.6|6268.4|6265.6|95
1617815410000|2021-04-07 17:10:10|6269.7|6266.9|6271.1|6268.3|6271.1|6268.3|6269.1|6266.3|78
1617815420000|2021-04-07 17:10:20|6271.4|6268.6|6271.4|6268.6|6272.3|6269.5|6270.6|6267.8|42
1617815430000|2021-04-07 17:10:30|6271.1|6268.3|6271.4|6268.6|6271.6|6268.8|6270.6|6267.8|34
1617815440000|2021-04-07 17:10:40|6270.6|6267.8|6273.6|6270.8|6273.9|6271.1|6270.6|6267.8|76
1617815450000|2021-04-07 17:10:50|6274.1|6271.3|6269.9|6267.1|6274.1|6271.3|6269.9|6267.1|48
1617815460000|2021-04-07 17:11:00|6269.6|6266.8|6272.3|6269.5|6272.4|6269.6|6269.4|6266.6|38
1617815470000|2021-04-07 17:11:10|6271.9|6269.1|6273.4|6270.6|6273.4|6270.6|6271.8|6269|40
1617815480000|2021-04-07 17:11:20|6273.8|6271|6274.4|6271.6|6274.4|6271.6|6273.4|6270.6|35
1617815490000|2021-04-07 17:11:30|6274.3|6271.5|6273.6|6270.8|6275.3|6272.5|6273.6|6270.8|45
1617815500000|2021-04-07 17:11:40|6273.9|6271.1|6272.4|6269.6|6274.1|6271.3|6272.2|6269.4|66
1617815510000|2021-04-07 17:11:50|6273.4|6270.6|6273.9|6271.1|6273.9|6271.1|6272.4|6269.6|11
1617815520000|2021-04-07 17:12:00|6273.8|6271|6275.8|6273|6276.3|6273.5|6273.4|6270.6|442
1617815530000|2021-04-07 17:12:10|6275.4|6272.6|6275.4|6272.6|6275.8|6273|6275.4|6272.6|20
1617815540000|2021-04-07 17:12:20|6275.6|6272.8|6276.3|6273.5|6276.3|6273.5|6275.4|6272.6|22
1617815550000|2021-04-07 17:12:30|6276.4|6273.6|6276.1|6273.3|6276.4|6273.6|6275.4|6272.6|12
1617815560000|2021-04-07 17:12:40|6276.4|6273.6|6277.4|6274.6|6277.6|6274.8|6276.4|6273.6|252
1617815570000|2021-04-07 17:12:50|6278.4|6275.6|6278.4|6275.6|6279.3|6276.5|6278.4|6275.6|317
1617815580000|2021-04-07 17:13:00|6277.7|6274.9|6276.4|6273.6|6277.7|6274.9|6276.4|6273.6|21
1617815590000|2021-04-07 17:13:10|6275.4|6272.6|6273.4|6270.6|6275.4|6272.6|6273.4|6270.6|58
1617815600000|2021-04-07 17:13:20|6272.8|6270|6272.9|6270.1|6273.3|6270.5|6272.1|6269.3|35
1617815610000|2021-04-07 17:13:30|6272.8|6270|6273.4|6270.6|6274.4|6271.6|6271.4|6268.6|98
1617815620000|2021-04-07 17:13:40|6273.1|6270.3|6279.4|6276.6|6280.4|6277.6|6272.9|6269.3|526
1617815630000|2021-04-07 17:13:50|6279.7|6276.9|6279.4|6276.6|6281.4|6278.6|6279.1|6276.3|101
1617815640000|2021-04-07 17:14:00|6280.1|6277.3|6284.1|6281.3|6284.4|6281.6|6279.4|6276.6|62
1617815650000|2021-04-07 17:14:10|6283.8|6281|6284.4|6281.6|6285.3|6282.5|6283.8|6281|46
1617815660000|2021-04-07 17:14:20|6284.1|6281.3|6283.4|6280.6|6284.4|6281.6|6283.4|6280.6|26
1617815670000|2021-04-07 17:14:30|6282.6|6279.8|6283.1|6280.3|6283.3|6280.5|6282.4|6279.6|9
1617815680000|2021-04-07 17:14:40|6283.4|6280.6|6280.1|6277.3|6283.4|6280.6|6280.1|6277.3|38
1617815690000|2021-04-07 17:14:50|6280.9|6278.1|6279.4|6276.6|6280.9|6278.1|6279.4|6276.6|30
1617815700000|2021-04-07 17:15:00|6279.6|6276.8|6280.1|6277.3|6280.1|6277.3|6279.1|6276.3|59
1617815710000|2021-04-07 17:15:10|6280.4|6277.6|6281.1|6278.3|6281.1|6278.3|6280.4|6277.6|4
1617815720000|2021-04-07 17:15:20|6281.8|6279|6279.4|6276.6|6281.8|6279|6279.4|6276.6|30
1617815730000|2021-04-07 17:15:30|6279.6|6276.8|6280.1|6277.3|6280.4|6277.6|6279.6|6276.8|2
1617815740000|2021-04-07 17:15:40|6279.6|6276.8|6274.6|6271.8|6279.6|6276.8|6274.6|6271.8|183
1617815750000|2021-04-07 17:15:50|6275.1|6272.3|6275.6|6272.8|6275.6|6272.8|6275.1|6272.3|17
1617815760000|2021-04-07 17:16:00|6275.9|6273.1|6277.4|6274.6|6277.4|6274.6|6275.9|6273.1|15
1617815770000|2021-04-07 17:16:10|6277.1|6274.3|6276.4|6273.6|6277.3|6274.5|6276.4|6273.6|7
1617815780000|2021-04-07 17:16:20|6275.9|6273.1|6275.4|6272.6|6275.9|6273.1|6275.4|6272.6|4
1617815790000|2021-04-07 17:16:30|6275.8|6273|6278.4|6275.6|6278.4|6275.6|6275.8|6273|8
1617815800000|2021-04-07 17:16:40|6279.4|6276.6|6278.9|6276.1|6279.4|6276.6|6278.4|6275.6|3
1617815810000|2021-04-07 17:16:50|6278.6|6275.8|6278.8|6276|6278.9|6276.1|6278.4|6275.6|8
1617815820000|2021-04-07 17:17:00|6279.3|6276.5|6280.1|6277.3|6280.4|6277.6|6279.3|6276.5|13
1617815830000|2021-04-07 17:17:10|6280.4|6277.6|6280.1|6277.3|6280.4|6277.6|6278.6|6275.8|25
1617815840000|2021-04-07 17:17:20|6278.6|6275.8|6275.4|6272.6|6278.6|6275.8|6275.4|6272.6|71
1617815850000|2021-04-07 17:17:30|6275.8|6273|6275.4|6272.6|6276.1|6273.3|6275.4|6272.6|27
1617815860000|2021-04-07 17:17:40|6274.7|6271.9|6274.1|6271.3|6275.1|6272.3|6273.6|6270.8|40
1617815870000|2021-04-07 17:17:50|6273.8|6271|6271.1|6268.3|6273.8|6271|6270.1|6267.3|56
1617815880000|2021-04-07 17:18:00|6271.4|6268.6|6275.6|6272.8|6275.6|6272.8|6271.4|6268.6|41
1617815890000|2021-04-07 17:18:10|6275.4|6272.6|6273.6|6270.8|6276.1|6273.3|6273.1|6270.3|30
1617815900000|2021-04-07 17:18:20|6274.1|6271.3|6275.8|6273|6276.4|6273.6|6274.1|6271.3|12
1617815920000|2021-04-07 17:18:40|6276.1|6273.3|6275.6|6272.8|6276.6|6273.8|6275.6|6272.8|30
1617815930000|2021-04-07 17:18:50|6275.3|6272.5|6275.4|6272.6|6275.4|6272.6|6273.6|6270.8|25
1617815940000|2021-04-07 17:19:00|6275.6|6272.8|6276.1|6273.3|6276.4|6273.6|6275.6|6272.8|6
1617815950000|2021-04-07 17:19:10|6275.6|6272.8|6276.6|6273.8|6277.4|6274.6|6275.6|6272.8|21
1617815960000|2021-04-07 17:19:20|6277.1|6274.3|6277.4|6274.6|6278.4|6275.6|6277.1|6274.3|142
1617815970000|2021-04-07 17:19:30|6277.1|6274.3|6276.4|6273.6|6277.1|6274.3|6275.1|6272.3|2
1617815980000|2021-04-07 17:19:40|6276.1|6273.3|6276.4|6273.6|6276.4|6273.6|6276.1|6273.3|0
1617815990000|2021-04-07 17:19:50|6276.1|6273.3|6276.6|6273.8|6277.1|6274.3|6275.6|6272.8|6
1617816000000|2021-04-07 17:20:00|6276.2|6273.4|6276.4|6273.6|6276.4|6273.6|6275.6|6272.8|5
1617816010000|2021-04-07 17:20:10|6276.1|6273.3|6277.6|6274.8|6277.6|6274.8|6276.1|6273.3|4
1617816020000|2021-04-07 17:20:20|6277.9|6275.1|6279.9|6277.1|6280.1|6277.3|6277.6|6274.8|31
1617816030000|2021-04-07 17:20:30|6280.1|6277.3|6279.4|6276.6|6280.4|6277.6|6279.4|6276.6|2
1617816040000|2021-04-07 17:20:40|6280.1|6277.3|6280.1|6277.3|6280.4|6277.6|6279.6|6276.8|10
1617816050000|2021-04-07 17:20:50|6280.4|6277.6|6280.1|6277.3|6280.4|6277.6|6279.7|6276.9|5
1617816060000|2021-04-07 17:21:00|6279.7|6276.9|6281.7|6278.9|6281.9|6279.1|6279.6|6276.8|11
1617816070000|2021-04-07 17:21:10|6282.3|6279.5|6283.9|6281.1|6283.9|6281.1|6282.3|6279.5|6
1617816080000|2021-04-07 17:21:20|6283.7|6280.9|6282.8|6280|6284.1|6281.3|6282.4|6279.6|5
1617816090000|2021-04-07 17:21:30|6283.1|6280.3|6283.4|6280.6|6284.1|6281.3|6282.6|6279.8|179
1617816100000|2021-04-07 17:21:40|6283.6|6280.8|6282.4|6279.6|6283.6|6280.8|6282.4|6279.6|5
1617816110000|2021-04-07 17:21:50|6281.4|6278.6|6282.4|6279.6|6282.4|6279.6|6281.4|6278.6|13
1617816120000|2021-04-07 17:22:00|6282.1|6279.3|6288.4|6285.6|6288.4|6285.6|6281.6|6278.8|216
1617816130000|2021-04-07 17:22:10|6287.4|6284.6|6288.3|6285.5|6289.3|6286.5|6287.4|6284.6|43
1617816140000|2021-04-07 17:22:20|6289.1|6286.3|6288.8|6286|6289.3|6286.5|6288.6|6285.8|39
1617816150000|2021-04-07 17:22:30|6288.4|6285.6|6287.6|6284.8|6288.4|6285.6|6287.3|6284.5|38
1617816160000|2021-04-07 17:22:40|6287.3|6284.5|6288.1|6285.3|6288.3|6285.5|6287.3|6284.5|17
1617816170000|2021-04-07 17:22:50|6288.3|6285.5|6288.3|6285.5|6288.8|6286|6288.3|6285.5|10
1617816180000|2021-04-07 17:23:00|6287.8|6285|6285.6|6282.8|6288.1|6285.3|6285.6|6282.8|55
1617816190000|2021-04-07 17:23:10|6285.3|6282.5|6286.1|6283.3|6286.1|6283.3|6285.3|6282.5|20
1617816200000|2021-04-07 17:23:20|6286.3|6283.5|6286.6|6283.8|6286.6|6283.8|6286.3|6283.5|21
1617816210000|2021-04-07 17:23:30|6286.3|6283.5|6285.3|6282.5|6286.3|6283.5|6284.3|6281.5|303
1617816220000|2021-04-07 17:23:40|6284.8|6282|6285.1|6282.3|6285.4|6282.6|6284.8|6282|16
1617816230000|2021-04-07 17:23:50|6285.4|6282.6|6285.1|6282.3|6285.4|6282.6|6285.1|6282.3|6
1617816240000|2021-04-07 17:24:00|6284.8|6282|6285.4|6282.6|6285.4|6282.6|6284.4|6281.6|45
1617816250000|2021-04-07 17:24:10|6284.4|6281.6|6284.8|6282|6285.1|6282.3|6284.4|6281.6|40
1617816260000|2021-04-07 17:24:20|6285.4|6282.6|6284.6|6281.8|6285.8|6283|6284.6|6281.8|8
1617816270000|2021-04-07 17:24:30|6284.4|6281.6|6284.9|6282.1|6285.1|6282.3|6284.4|6281.6|12
1617816280000|2021-04-07 17:24:40|6284.4|6281.6|6280.4|6277.6|6284.4|6281.6|6279.8|6277|555
1617816290000|2021-04-07 17:24:50|6280.3|6277.5|6280.4|6277.6|6281.3|6278.5|6278.6|6275.8|36
1617816300000|2021-04-07 17:25:00|6280.9|6278.1|6282.4|6279.6|6284.4|6281.6|6280.4|6277.6|31
1617816310000|2021-04-07 17:25:10|6282.1|6279.3|6281.6|6278.8|6284.4|6281.6|6281.4|6278.6|32
1617816320000|2021-04-07 17:25:20|6282.3|6279.5|6282.8|6280|6283.3|6280.5|6281.4|6278.6|11
1617816330000|2021-04-07 17:25:30|6282.4|6279.6|6285.4|6282.6|6285.4|6282.6|6282.4|6279.6|26
1617816340000|2021-04-07 17:25:40|6285.1|6282.3|6284.4|6281.6|6285.1|6282.3|6284.4|6281.6|4
1617816350000|2021-04-07 17:25:50|6285.3|6282.5|6285.1|6282.3|6285.3|6282.5|6282.8|6280|208
1617816360000|2021-04-07 17:26:00|6285.4|6282.6|6285.3|6282.5|6287.1|6284.3|6285.3|6282.5|52
1617816370000|2021-04-07 17:26:10|6285.1|6282.3|6285.3|6282.5|6285.6|6282.8|6284.8|6282|42
1617816380000|2021-04-07 17:26:20|6285|6282.2|6284|6281.2|6285|6282.2|6283.3|6280.5|5
1617816390000|2021-04-07 17:26:30|6283.8|6281|6284.6|6281.8|6285.1|6282.3|6283.6|6280.8|28
1617816400000|2021-04-07 17:26:40|6285.1|6282.3|6282.3|6279.5|6285.1|6282.3|6282.3|6279.5|24
1617816410000|2021-04-07 17:26:50|6282.1|6279.3|6282.1|6279.3|6282.5|6279.7|6282.1|6279.3|39
1617816420000|2021-04-07 17:27:00|6282.5|6279.7|6284.1|6281.3|6284.1|6281.3|6282.5|6279.7|27
1617816430000|2021-04-07 17:27:10|6283.3|6280.5|6282.8|6280|6283.3|6280.5|6282.1|6279.3|25
1617816440000|2021-04-07 17:27:20|6282.4|6279.6|6284.1|6281.3|6284.1|6281.3|6282.4|6279.6|10
1617816450000|2021-04-07 17:27:30|6283.8|6281|6283.8|6281|6283.8|6281|6283.3|6280.5|5
1617816460000|2021-04-07 17:27:40|6284.1|6281.3|6283.3|6280.5|6284.3|6281.5|6283.3|6280.5|5
1617816470000|2021-04-07 17:27:50|6282.4|6279.6|6282.8|6280|6283.1|6280.3|6282.4|6279.6|12
1617816480000|2021-04-07 17:28:00|6283.1|6280.3|6282.8|6280|6283.1|6280.3|6282.4|6279.6|8
1617816490000|2021-04-07 17:28:10|6283.1|6280.3|6282.4|6279.6|6283.1|6280.3|6282.4|6279.6|1
1617816500000|2021-04-07 17:28:20|6282.8|6280|6283.1|6280.3|6283.1|6280.3|6282.4|6279.6|9
1617816510000|2021-04-07 17:28:30|6283.3|6280.5|6282.3|6279.5|6283.3|6280.5|6282.3|6279.5|3
1617816520000|2021-04-07 17:28:40|6281.3|6278.5|6280.3|6277.5|6281.3|6278.5|6280.3|6277.5|35
1617816530000|2021-04-07 17:28:50|6279.9|6277.1|6281|6278.2|6281|6278.2|6278.4|6275.6|33
1617816540000|2021-04-07 17:29:00|6281.3|6278.5|6281.8|6279|6282.1|6279.3|6280.8|6278|12
1617816550000|2021-04-07 17:29:10|6281.4|6278.6|6281.8|6279|6281.8|6279|6281.4|6278.6|2
1617816560000|2021-04-07 17:29:20|6282.3|6279.5|6283.3|6280.5|6284.9|6281.8|6282.3|6279.5|36
1617816570000|2021-04-07 17:29:30|6283.1|6280.3|6283.4|6280.6|6283.4|6280.6|6283.1|6280.3|10
1617816580000|2021-04-07 17:29:40|6283.8|6281|6283.8|6281|6284.1|6281.3|6283.4|6280.6|3
1617816590000|2021-04-07 17:29:50|6283.3|6280.5|6283.8|6281|6283.8|6281|6283.3|6280.5|6
1617816600000|2021-04-07 17:30:00|6284.1|6281.3|6282.8|6280|6284.3|6281.5|6282.3|6279.5|32
1617816610000|2021-04-07 17:30:10|6283.1|6280.3|6287.5|6284.7|6288.4|6285.6|6283.1|6280.3|98
1617816620000|2021-04-07 17:30:20|6288.6|6285.8|6288.4|6285.6|6288.9|6286.1|6288.4|6285.6|69
1617816630000|2021-04-07 17:30:30|6288.8|6286|6288.4|6285.6|6288.9|6286.1|6288.4|6285.6|2
1617816640000|2021-04-07 17:30:40|6288.3|6285.5|6286.4|6283.6|6288.3|6285.5|6286.4|6283.6|77
1617816650000|2021-04-07 17:30:50|6286.5|6283.7|6286.8|6284|6287.3|6284.5|6285.5|6282.7|100
1617816660000|2021-04-07 17:31:00|6286.4|6283.6|6286.4|6283.6|6286.4|6283.6|6286.4|6283.6|11
1617816670000|2021-04-07 17:31:10|6286.8|6284|6286.4|6283.6|6286.8|6284|6286.4|6283.6|2
1617816680000|2021-04-07 17:31:20|6286.3|6283.5|6285.9|6283.1|6286.4|6283.6|6285.4|6282.6|10
1617816690000|2021-04-07 17:31:30|6286.3|6283.5|6285.4|6282.6|6286.3|6283.5|6285.4|6282.6|9
1617816700000|2021-04-07 17:31:40|6285.3|6282.5|6285.4|6282.6|6286.4|6283.6|6285.3|6282.5|27
1617816710000|2021-04-07 17:31:50|6285|6282.2|6286|6283.2|6286.4|6283.6|6284.5|6281.7|48
1617816720000|2021-04-07 17:32:00|6286.4|6283.6|6285.4|6282.6|6286.4|6283.6|6285.4|6282.6|18
1617816730000|2021-04-07 17:32:10|6285|6282.2|6285.5|6282.7|6285.5|6282.7|6284.5|6281.7|8
1617816740000|2021-04-07 17:32:20|6285.4|6282.6|6285.9|6283.1|6285.9|6283.1|6285.4|6282.6|43
1617816750000|2021-04-07 17:32:30|6286|6283.2|6287.4|6284.6|6287.4|6284.6|6286|6283.2|10
1617816760000|2021-04-07 17:32:40|6286.7|6283.9|6287|6284.2|6287.4|6284.6|6285.4|6282.6|32
1617816770000|2021-04-07 17:32:50|6286.7|6283.9|6288.4|6285.6|6288.4|6285.6|6286.5|6283.7|7
1617816780000|2021-04-07 17:33:00|6288|6285.2|6288.8|6286|6288.8|6286|6287.4|6284.6|32
1617816790000|2021-04-07 17:33:10|6288.4|6285.6|6287.9|6285.1|6288.9|6286.1|6287.8|6285|13
1617816800000|2021-04-07 17:33:20|6288|6285.2|6288.4|6285.6|6288.4|6285.6|6288|6285.2|9
1617816810000|2021-04-07 17:33:30|6287.5|6284.7|6288.4|6285.6|6288.4|6285.6|6287.5|6284.7|44
1617816820000|2021-04-07 17:33:40|6288|6285.2|6288.4|6285.6|6288.4|6285.6|6288|6285.2|13
1617816830000|2021-04-07 17:33:50|6288.5|6285.7|6291.9|6289.1|6292.4|6289.6|6288.5|6285.7|189
1617816840000|2021-04-07 17:34:00|6291.5|6288.7|6290.9|6288.1|6291.5|6288.7|6290.5|6287.7|23
1617816850000|2021-04-07 17:34:10|6291|6288.2|6292|6289.2|6292.4|6289.6|6291|6288.2|15
1617816860000|2021-04-07 17:34:20|6292.4|6289.6|6292.5|6289.7|6293.4|6290.6|6292.4|6289.6|51
1617816870000|2021-04-07 17:34:30|6292.7|6289.9|6291|6288.2|6293.4|6290.6|6291|6288.2|35
1617816880000|2021-04-07 17:34:40|6290.5|6287.7|6290.4|6287.6|6290.5|6287.7|6289.4|6286.6|27
1617816890000|2021-04-07 17:34:50|6290|6287.2|6292.1|6289.3|6292.1|6289.3|6289.9|6287.1|407
1617816900000|2021-04-07 17:35:00|6291.8|6289|6292.8|6290|6293.1|6290.3|6291.3|6288.5|30
1617816910000|2021-04-07 17:35:10|6293.1|6290.3|6294.3|6291.5|6294.3|6291.5|6292.8|6290|50
1617816920000|2021-04-07 17:35:20|6293.3|6290.5|6291.1|6288.3|6294.1|6291.3|6290.1|6287.3|76
1617816930000|2021-04-07 17:35:30|6290.8|6288|6291.1|6288.3|6291.1|6288.3|6290.8|6288|8
1617816940000|2021-04-07 17:35:40|6290.8|6288|6290.8|6288|6291.1|6288.3|6290.8|6288|57
1617816950000|2021-04-07 17:35:50|6291.1|6288.3|6292.6|6289.8|6292.6|6289.8|6291.1|6288.3|18
1617816960000|2021-04-07 17:36:00|6292.3|6289.5|6291.3|6288.5|6292.3|6289.5|6291.3|6288.5|9
1617816970000|2021-04-07 17:36:10|6291.6|6288.8|6292.1|6289.3|6292.1|6289.3|6291.6|6288.8|1
1617816980000|2021-04-07 17:36:20|6291.8|6289|6291.8|6289|6291.8|6289|6291.8|6289|1
1617816990000|2021-04-07 17:36:30|6292.1|6289.3|6291.1|6288.3|6292.1|6289.3|6291.1|6288.3|4
1617817000000|2021-04-07 17:36:40|6290.3|6287.5|6290.8|6288|6291.1|6288.3|6290.3|6287.5|5
1617817010000|2021-04-07 17:36:50|6291|6288.2|6290.6|6287.8|6291|6288.2|6290.1|6287.3|7
1617817020000|2021-04-07 17:37:00|6291|6288.2|6291|6288.2|6291|6288.2|6290.1|6287.3|16
1617817030000|2021-04-07 17:37:10|6291.1|6288.3|6294.1|6291.3|6294.1|6291.3|6291.1|6288.3|97
1617817040000|2021-04-07 17:37:20|6294|6291.2|6294|6291.2|6294|6291.2|6293.1|6290.3|12
1617817050000|2021-04-07 17:37:30|6294.1|6291.3|6294.1|6291.3|6294.3|6291.5|6294.1|6291.3|198
1617817060000|2021-04-07 17:37:40|6294.3|6291.5|6294.3|6291.5|6294.3|6291.5|6294.3|6291.5|38
1617817070000|2021-04-07 17:37:50|6296.7|6292.7|6298.1|6295.3|6298.6|6295.8|6296.7|6292.7|412
1617817080000|2021-04-07 17:38:00|6298.3|6295.5|6297.3|6294.5|6299|6296.2|6296.1|6293.3|90
1617817090000|2021-04-07 17:38:10|6298.3|6295.5|6297.3|6294.5|6298.6|6295.8|6297.3|6294.5|43
1617817100000|2021-04-07 17:38:20|6297|6294.2|6293.4|6290.6|6297|6294.2|6293.4|6290.6|103
1617817110000|2021-04-07 17:38:30|6293.8|6291|6293.3|6290.5|6293.9|6291.1|6292.4|6289.6|16
1617817120000|2021-04-07 17:38:40|6292.4|6289.6|6290.4|6287.6|6292.9|6290.1|6289.5|6286.7|16
1617817130000|2021-04-07 17:38:50|6290.1|6287.3|6293.1|6290.3|6293.3|6290.5|6289.1|6286.3|96
1617817140000|2021-04-07 17:39:00|6292.8|6290|6293.8|6291|6293.8|6291|6292.3|6289.5|26
1617817150000|2021-04-07 17:39:10|6294.2|6291.4|6297.1|6294.3|6298|6295.2|6294.1|6291.3|139
1617817160000|2021-04-07 17:39:20|6296.7|6293.9|6296.7|6293.9|6297.2|6294.4|6296.4|6293.6|13
1617817170000|2021-04-07 17:39:30|6297.1|6294.3|6299.1|6296.3|6299.1|6296.3|6296.2|6293.4|29
1617817180000|2021-04-07 17:39:40|6298.7|6295.9|6300.4|6297.6|6301.1|6298.3|6298.7|6295.9|66
1617817190000|2021-04-07 17:39:50|6300.1|6297.3|6301.1|6298.3|6301.1|6298.3|6300.1|6297.3|45
1617817200000|2021-04-07 17:40:00|6301|6298.2|6298.7|6295.9|6301|6298.2|6296.7|6293.9|17
1617817210000|2021-04-07 17:40:10|6298.6|6295.8|6300.1|6297.3|6300.1|6297.3|6298.6|6295.8|19
1617817220000|2021-04-07 17:40:20|6300|6297.2|6300.1|6297.3|6300.1|6297.3|6298.2|6295.4|13
1617817230000|2021-04-07 17:40:30|6300.5|6297.7|6300.6|6297.8|6301|6298.2|6300.1|6297.3|16
1617817240000|2021-04-07 17:40:40|6300.9|6298.1|6303|6300.2|6305|6302.2|6300.9|6298.1|162
1617817250000|2021-04-07 17:40:50|6303.1|6300.3|6302.1|6299.3|6303.1|6300.3|6301.1|6298.3|58
1617817260000|2021-04-07 17:41:00|6301.7|6298.9|6301.1|6298.3|6302.1|6299.3|6301.1|6298.3|14
1617817270000|2021-04-07 17:41:10|6300.2|6297.4|6300.5|6297.7|6301.1|6298.3|6300.1|6297.3|35
1617817280000|2021-04-07 17:41:20|6301|6298.2|6302|6299.2|6302|6299.2|6300.1|6297.3|68
1617817290000|2021-04-07 17:41:30|6301.6|6298.8|6302.5|6299.7|6303.1|6300.3|6301.1|6298.3|124
1617817300000|2021-04-07 17:41:40|6302.1|6299.3|6303.1|6300.3|6303.1|6300.3|6302|6299.2|30
1617817310000|2021-04-07 17:41:50|6303|6300.2|6302.1|6299.3|6303|6300.2|6301.1|6298.3|17
1617817320000|2021-04-07 17:42:00|6302.5|6299.7|6303.1|6300.3|6303.1|6300.3|6302.1|6299.3|107
1617817330000|2021-04-07 17:42:10|6305.6|6302.8|6307.7|6304.9|6308.1|6305.3|6305.6|6302.8|127
1617817340000|2021-04-07 17:42:20|6307.6|6304.8|6309|6306.2|6309|6306.2|6307.6|6304.8|30
1617817350000|2021-04-07 17:42:30|6309.1|6306.3|6309|6306.2|6310|6307.2|6308.1|6305.3|179
1617817360000|2021-04-07 17:42:40|6308.8|6306|6309.1|6306.3|6309.1|6306.3|6306.5|6303.7|177
1617817370000|2021-04-07 17:42:50|6308.3|6305.5|6308.1|6305.3|6308.6|6305.8|6308.1|6305.3|31
1617817380000|2021-04-07 17:43:00|6308.5|6305.7|6308.1|6305.3|6308.5|6305.7|6307.7|6304.9|17
1617817390000|2021-04-07 17:43:10|6308.5|6305.7|6309.1|6306.3|6309.5|6306.7|6307.2|6304.4|73
1617817400000|2021-04-07 17:43:20|6307.5|6304.7|6307.1|6304.3|6308.1|6305.3|6307.1|6304.3|30
1617817410000|2021-04-07 17:43:30|||||||||8
1617817420000|2021-04-07 17:43:40|6307.5|6304.7|6306.5|6303.7|6308.1|6305.3|6306.1|6303.3|28
1617817430000|2021-04-07 17:43:50|6307.1|6304.3|6307.5|6304.7|6307.5|6304.7|6306|6303.2|47
1617817440000|2021-04-07 17:44:00|6308|6305.2|6308.1|6305.3|6308.1|6305.3|6307.6|6304.8|22
1617817450000|2021-04-07 17:44:10|6308.4|6305.6|6308.7|6305.9|6310.1|6307.3|6308.1|6305.3|73
1617817460000|2021-04-07 17:44:20|6308.4|6305.6|6309.1|6306.3|6309.1|6306.3|6307.2|6304.4|18
1617817470000|2021-04-07 17:44:30|6309.5|6306.7|6308.1|6305.3|6310.1|6307.3|6307.6|6304.8|18
1617817480000|2021-04-07 17:44:40|6308|6305.2|6310.1|6307.3|6310.1|6307.3|6307.1|6304.3|115
1617817490000|2021-04-07 17:44:50|6310.5|6307.7|6309.1|6306.3|6311|6308.2|6308.6|6305.8|55
1617817500000|2021-04-07 17:45:00|6309.5|6306.7|6306.5|6303.7|6309.8|6307|6306.1|6303.3|57
1617817510000|2021-04-07 17:45:10|6306.1|6303.3|6307.5|6304.7|6307.5|6304.7|6306.1|6303.3|22
1617817520000|2021-04-07 17:45:20|||||||||1
1617817530000|2021-04-07 17:45:30|6307.1|6304.3|6307.2|6304.4|6308.1|6305.3|6307.1|6304.3|70
1617817540000|2021-04-07 17:45:40|6307.1|6304.3|6306.1|6303.3|6307.1|6304.3|6306.1|6303.3|10
1617817550000|2021-04-07 17:45:50|6305.4|6302.6|6305.2|6302.4|6306.1|6303.3|6305.1|6302.3|29
1617817560000|2021-04-07 17:46:00|6305.1|6302.3|6304.1|6301.3|6305.1|6302.3|6304.1|6301.3|80
1617817570000|2021-04-07 17:46:10|6304|6301.2|6304.5|6301.7|6305.5|6302.7|6302.1|6299.3|577
1617817580000|2021-04-07 17:46:20|6304.1|6301.3|6304.1|6301.3|6304.5|6301.7|6302.1|6299.3|44
1617817590000|2021-04-07 17:46:30|6304|6301.2|6306.1|6303.3|6306.1|6303.3|6303.1|6300.3|63
1617817600000|2021-04-07 17:46:40|6305.7|6302.9|6306.7|6303.9|6308.1|6305.3|6305.7|6302.9|37
1617817610000|2021-04-07 17:46:50|6307|6304.2|6306.1|6303.3|6307|6304.2|6306.1|6303.3|41
1617817620000|2021-04-07 17:47:00|||||||||9
1617817630000|2021-04-07 17:47:10|6305.7|6302.9|6306.1|6303.3|6306.1|6303.3|6305.1|6302.3|13
1617817640000|2021-04-07 17:47:20|6305.6|6302.8|6304.7|6301.9|6305.6|6302.8|6304.1|6301.3|44
1617817650000|2021-04-07 17:47:30|6305|6302.2|6306.6|6303.8|6306.6|6303.8|6305|6302.2|32
1617817660000|2021-04-07 17:47:40|6306.5|6303.7|6306.5|6303.7|6306.5|6303.7|6306.1|6303.3|2
1617817670000|2021-04-07 17:47:50|6306.1|6303.3|6306.5|6303.7|6306.5|6303.7|6306.1|6303.3|6
1617817680000|2021-04-07 17:48:00|6306.1|6303.3|6305.1|6302.3|6306.5|6303.7|6305.1|6302.3|6
1617817690000|2021-04-07 17:48:10|6306.1|6303.3|6304.6|6301.8|6306.1|6303.3|6304.6|6301.8|12
1617817700000|2021-04-07 17:48:20|6304.1|6301.3|6304.1|6301.3|6304.1|6301.3|6304.1|6301.3|11
1617817710000|2021-04-07 17:48:30|6303.4|6300.6|6302.6|6299.8|6303.4|6300.6|6302.2|6299.4|11
1617817720000|2021-04-07 17:48:40|6303.1|6300.3|6303.1|6300.3|6303.1|6300.3|6303.1|6300.3|5
1617817730000|2021-04-07 17:48:50|6302.7|6299.9|6302.2|6299.4|6303.1|6300.3|6302.2|6299.4|11
1617817740000|2021-04-07 17:49:00|6302.6|6299.8|6301.1|6298.3|6303.1|6300.3|6301.1|6298.3|6
1617817750000|2021-04-07 17:49:10|6300.4|6297.6|6300.9|6298.1|6301.1|6298.3|6300.2|6297.4|53
1617817760000|2021-04-07 17:49:20|6301.1|6298.3|6301.1|6298.3|6301.1|6298.3|6301.1|6298.3|6
1617817770000|2021-04-07 17:49:30|6300.7|6297.9|6302.1|6299.3|6302.1|6299.3|6300.2|6297.4|39
1617817780000|2021-04-07 17:49:40|6301.1|6298.3|6300.1|6297.3|6301.1|6298.3|6300.1|6297.3|26
1617817790000|2021-04-07 17:49:50|6299.1|6296.3|6301.1|6298.3|6301.1|6298.3|6299.1|6296.3|36
1617817800000|2021-04-07 17:50:00|6302.1|6299.3|6303.1|6300.3|6304.9|6302.1|6301.4|6298.6|111
1617817810000|2021-04-07 17:50:10|6302.7|6299.9|6302.6|6299.8|6303.1|6300.3|6302.2|6299.4|16
1617817820000|2021-04-07 17:50:20|6302.7|6299.9|6300.6|6297.8|6302.7|6299.9|6300.2|6297.4|62
1617817830000|2021-04-07 17:50:30|6300.2|6297.4|6300.2|6297.4|6301.1|6298.3|6298.7|6295.9|83
1617817840000|2021-04-07 17:50:40|6300.6|6297.8|6301.1|6298.3|6305.1|6302.3|6300.6|6297.8|118
1617817850000|2021-04-07 17:50:50|6301.2|6298.4|6300.1|6297.3|6302.1|6299.3|6299.4|6296.6|42
1617817860000|2021-04-07 17:51:00|6299.6|6296.8|6297.7|6294.9|6299.6|6296.8|6297.7|6294.9|17
1617817870000|2021-04-07 17:51:10|6297.6|6294.8|6296.2|6293.4|6298.1|6295.3|6296.2|6293.4|29
1617817880000|2021-04-07 17:51:20|6296.7|6293.9|6296.7|6293.9|6297.1|6294.3|6296.2|6293.4|9
1617817890000|2021-04-07 17:51:30|6296|6293.2|6295.7|6292.9|6296.2|6293.4|6295.7|6292.9|65
1617817900000|2021-04-07 17:51:40|6294.7|6291.9|6296.2|6293.4|6297.1|6294.3|6294.6|6291.8|38
1617817910000|2021-04-07 17:51:50|6296.1|6293.3|6297.2|6294.4|6298.1|6295.3|6295.7|6292.9|35
1617817920000|2021-04-07 17:52:00|6297.1|6294.3|6299.1|6296.3|6300.1|6297.3|6297.1|6294.3|89
1617817930000|2021-04-07 17:52:10|6299.4|6296.6|6300.1|6297.3|6300.1|6297.3|6299.1|6296.3|5
1617817940000|2021-04-07 17:52:20|6299.6|6296.8|6302.1|6299.3|6302.1|6299.3|6299.6|6296.8|23
1617817950000|2021-04-07 17:52:30|6301.9|6299.1|6301.1|6298.3|6301.9|6299.1|6300.4|6297.6|14
1617817960000|2021-04-07 17:52:40|6301.6|6298.8|6300.4|6297.6|6301.6|6298.8|6300.4|6297.6|8
1617817970000|2021-04-07 17:52:50|6301.1|6298.3|6300.2|6297.4|6302.1|6299.3|6300.2|6297.4|20
1617817980000|2021-04-07 17:53:00|6299.1|6296.3|6298.4|6295.6|6299.2|6296.4|6297.4|6294.6|133
1617817990000|2021-04-07 17:53:10|6297.4|6294.6|6297.4|6294.6|6297.7|6294.9|6296.4|6293.6|43
1617818000000|2021-04-07 17:53:20|6296.7|6293.9|6295.9|6293.1|6297.4|6294.6|6295.7|6292.9|34
1617818010000|2021-04-07 17:53:30|6296.1|6293.3|6295.4|6292.6|6296.2|6293.4|6295.4|6292.6|20
1617818020000|2021-04-07 17:53:40|6295|6292.2|6295.7|6292.9|6296.1|6293.3|6295|6292.2|16
1617818030000|2021-04-07 17:53:50|6296.1|6293.3|6294.4|6291.6|6296.2|6293.4|6294.4|6291.6|14
1617818040000|2021-04-07 17:54:00|6294.2|6291.4|6295.2|6292.4|6295.4|6292.6|6293.4|6290.6|16
1617818050000|2021-04-07 17:54:10|6295.4|6292.6|6295.2|6292.4|6295.4|6292.6|6295.2|6292.4|10
1617818060000|2021-04-07 17:54:20|6294.4|6291.6|6293.7|6290.9|6294.4|6291.6|6293.7|6290.9|18
1617818070000|2021-04-07 17:54:30|6293.9|6291.1|6294.4|6291.6|6294.4|6291.6|6293.4|6290.6|56
1617818080000|2021-04-07 17:54:40|6294.7|6291.9|6296.2|6293.4|6296.2|6293.4|6294.4|6291.6|19
1617818090000|2021-04-07 17:54:50|6295.5|6292.7|6295.5|6292.7|6295.5|6292.7|6295.5|6292.7|7
1617818100000|2021-04-07 17:55:00|6295.4|6292.6|6294.7|6291.9|6295.4|6292.6|6294.4|6291.6|12
1617818110000|2021-04-07 17:55:10|6295.2|6292.4|6295.2|6292.4|6296.1|6293.3|6295.2|6292.4|173
1617818120000|2021-04-07 17:55:20|6295.7|6292.9|6300.1|6297.3|6300.6|6297.8|6295.4|6292.6|132
1617818130000|2021-04-07 17:55:30|6300.2|6297.4|6301.4|6298.6|6301.4|6298.6|6300.1|6297.3|31
1617818140000|2021-04-07 17:55:40|6301.7|6298.9|6301.7|6298.9|6302.1|6299.3|6301.2|6298.4|13
1617818150000|2021-04-07 17:55:50|6302.1|6299.3|6301.7|6298.9|6302.1|6299.3|6301.7|6298.9|4
1617818160000|2021-04-07 17:56:00|6302.1|6299.3|6302.1|6299.3|6302.1|6299.3|6301.7|6298.9|7
1617818170000|2021-04-07 17:56:10|6301.7|6298.9|6301.7|6298.9|6301.7|6298.9|6301.7|6298.9|1
1617818180000|2021-04-07 17:56:20|6302.1|6299.3|6301.7|6298.9|6302.1|6299.3|6301.7|6298.9|3
1617818190000|2021-04-07 17:56:30|6301.1|6298.3|6301.2|6298.4|6301.6|6298.8|6301.1|6298.3|10
1617818200000|2021-04-07 17:56:40|||||||||12
1617818210000|2021-04-07 17:56:50|6301.6|6298.8|6301.6|6298.8|6301.7|6298.9|6301.2|6298.4|11
1617818220000|2021-04-07 17:57:00|6301.2|6298.4|6301.4|6298.6|6301.9|6299.1|6301.2|6298.4|8
1617818230000|2021-04-07 17:57:10|6300.4|6297.6|6300.1|6297.3|6301.7|6298.9|6299.4|6296.6|93
1617818240000|2021-04-07 17:57:20|6300.2|6297.4|6300.2|6297.4|6300.2|6297.4|6300.2|6297.4|13
1617818250000|2021-04-07 17:57:30|||||||||2
1617818260000|2021-04-07 17:57:40|6299.4|6296.6|6299.1|6296.3|6299.6|6296.8|6298.7|6295.9|276
1617818270000|2021-04-07 17:57:50|6299.6|6296.8|6299.9|6297.1|6299.9|6297.1|6299.4|6296.6|12
1617818280000|2021-04-07 17:58:00|6299.1|6296.3|6301.7|6298.9|6302.1|6299.3|6299.1|6296.3|75
1617818290000|2021-04-07 17:58:10|6302.1|6299.3|6301.7|6298.9|6302.1|6299.3|6301.7|6298.9|3
1617818300000|2021-04-07 17:58:20|6302.1|6299.3|6301.7|6298.9|6302.1|6299.3|6301.7|6298.9|23
1617818310000|2021-04-07 17:58:30|6301.1|6298.3|6303.1|6300.3|6304.1|6301.3|6301.1|6298.3|36
1617818320000|2021-04-07 17:58:40|6302.7|6299.9|6303.1|6300.3|6303.1|6300.3|6302.7|6299.9|17
1617818330000|2021-04-07 17:58:50|6302.7|6299.9|6303.1|6300.3|6303.1|6300.3|6302.2|6299.4|20
1617818340000|2021-04-07 17:59:00|6302.7|6299.9|6303.1|6300.3|6303.1|6300.3|6302.6|6299.8|5
1617818350000|2021-04-07 17:59:10|6304.2|6301.4|6302.6|6299.8|6304.2|6301.4|6302.2|6299.4|45
1617818360000|2021-04-07 17:59:20|6302.7|6299.9|6302.7|6299.9|6302.7|6299.9|6302.7|6299.9|4
1617818370000|2021-04-07 17:59:30|6303.4|6300.6|6302.7|6299.9|6303.6|6300.8|6302.7|6299.9|21
1617818380000|2021-04-07 17:59:40|6302.4|6299.6|6302.7|6299.9|6302.7|6299.9|6302.4|6299.6|6
1617818390000|2021-04-07 17:59:50|6302.1|6299.3|6302.1|6299.3|6302.6|6299.8|6302.1|6299.3|10
1617818400000|2021-04-07 18:00:00|6303.2|6300.4|6302.7|6299.9|6303.2|6300.4|6302.4|6299.6|29
1617818410000|2021-04-07 18:00:10|6302.4|6299.6|6303.4|6300.6|6303.7|6300.9|6302.4|6299.6|5
1617818420000|2021-04-07 18:00:20|6302.7|6299.9|6303.4|6300.6|6303.7|6300.9|6302.7|6299.9|7
1617818430000|2021-04-07 18:00:30|6303.6|6300.8|6304.9|6302.1|6304.9|6302.1|6302.9|6300.1|56
1617818440000|2021-04-07 18:00:40|6305.4|6302.6|6307.1|6304.3|6307.9|6305.1|6305.4|6302.6|101
1617818450000|2021-04-07 18:00:50|6307.4|6304.6|6307.4|6304.6|6307.4|6304.6|6307.1|6304.3|210
1617818460000|2021-04-07 18:01:00|6306.9|6304.1|6306.1|6303.3|6306.9|6304.1|6306.1|6303.3|38
1617818470000|2021-04-07 18:01:10|6305.9|6303.1|6305.9|6303.1|6305.9|6303.1|6305.9|6303.1|2
1617818480000|2021-04-07 18:01:20|6306.2|6303.4|6306.4|6303.6|6306.4|6303.6|6306.2|6303.4|49
1617818490000|2021-04-07 18:01:30|6305.9|6303.1|6305.1|6302.3|6305.9|6303.1|6305.1|6302.3|21
1617818500000|2021-04-07 18:01:40|6304.9|6302.1|6303.9|6301.1|6304.9|6302.1|6303.6|6300.8|9
1617818510000|2021-04-07 18:01:50|6303.8|6301|6302.1|6299.3|6303.8|6301|6301.2|6298.4|55
1617818520000|2021-04-07 18:02:00|6301.7|6298.9|6303.1|6300.3|6303.4|6300.6|6301.7|6298.9|18
1617818530000|2021-04-07 18:02:10|6303.4|6300.6|6301.1|6298.3|6303.4|6300.6|6301.1|6298.3|22
1617818540000|2021-04-07 18:02:20|6300.4|6297.6|6301.1|6298.3|6301.1|6298.3|6300.2|6297.4|15
1617818550000|2021-04-07 18:02:30|6300.7|6297.9|6302.1|6299.3|6302.6|6299.8|6300.7|6297.9|20
1617818560000|2021-04-07 18:02:40|6302.6|6299.8|6302.7|6299.9|6303.1|6300.3|6302.2|6299.4|42
1617818570000|2021-04-07 18:02:50|6302.4|6299.6|6302.7|6299.9|6303.1|6300.3|6302.1|6299.3|19
1617818580000|2021-04-07 18:03:00|6303.1|6300.3|6302.7|6299.9|6303.1|6300.3|6302.1|6299.3|11
1617818590000|2021-04-07 18:03:10|6302.4|6299.6|6303.1|6300.3|6303.1|6300.3|6302.1|6299.3|7
1617818600000|2021-04-07 18:03:20|6303.4|6300.6|6302.6|6299.8|6303.4|6300.6|6302.6|6299.8|43
1617818610000|2021-04-07 18:03:30|6302.4|6299.6|6301.1|6298.3|6302.9|6300.1|6299.6|6296.8|41
1617818620000|2021-04-07 18:03:40|6300.7|6297.9|6300.1|6297.3|6301.1|6298.3|6300.1|6297.3|8
1617818630000|2021-04-07 18:03:50|6299.8|6297|6299.1|6296.3|6299.8|6297|6298.7|6295.9|58
1617818640000|2021-04-07 18:04:00|6298.9|6296.1|6300.2|6297.4|6300.6|6297.8|6298.2|6295.4|53
1617818650000|2021-04-07 18:04:10|6301.1|6298.3|6300.7|6297.9|6301.2|6298.4|6300.2|6297.4|9
1617818660000|2021-04-07 18:04:20|6300.6|6297.8|6299.7|6296.9|6300.6|6297.8|6299.7|6296.9|51
1617818670000|2021-04-07 18:04:30|6299.4|6296.6|6300.1|6297.3|6300.1|6297.3|6299.1|6296.3|10
1617818680000|2021-04-07 18:04:40|6300.9|6298.1|6302.1|6299.3|6302.1|6299.3|6300.9|6298.1|12
1617818690000|2021-04-07 18:04:50|6302.2|6299.4|6301.1|6298.3|6302.2|6299.4|6301.1|6298.3|4
1617818700000|2021-04-07 18:05:00|6302.1|6299.3|6303.1|6300.3|6303.4|6300.6|6301.1|6298.3|81
1617818710000|2021-04-07 18:05:10|6302.7|6299.9|6303.1|6300.3|6303.1|6300.3|6302.1|6299.3|14
1617818720000|2021-04-07 18:05:20|6302.6|6299.8|6302.9|6300.1|6302.9|6300.1|6302.6|6299.8|19
1617818730000|2021-04-07 18:05:30|6302.6|6299.8|6302.1|6299.3|6302.6|6299.8|6302.1|6299.3|21
1617818740000|2021-04-07 18:05:40|6301.6|6298.8|6304.1|6301.3|6304.1|6301.3|6301.1|6298.3|80
1617818750000|2021-04-07 18:05:50|6304.8|6302|6304.4|6301.6|6305.1|6302.3|6304.4|6301.6|11
1617818760000|2021-04-07 18:06:00|6304.1|6301.3|6302.2|6299.4|6304.2|6301.4|6302.2|6299.4|7
1617818770000|2021-04-07 18:06:10|6302.1|6299.3|6303.2|6300.4|6304.1|6301.3|6302.1|6299.3|50
1617818780000|2021-04-07 18:06:20|6303.1|6300.3|6302.2|6299.4|6303.1|6300.3|6302.1|6299.3|30
1617818790000|2021-04-07 18:06:30|6302.1|6299.3|6301.2|6298.4|6302.1|6299.3|6301.2|6298.4|11
1617818800000|2021-04-07 18:06:40|6301.1|6298.3|6301.1|6298.3|6301.1|6298.3|6300.2|6297.4|15
1617818810000|2021-04-07 18:06:50|6301.2|6298.4|6301.2|6298.4|6301.2|6298.4|6301.2|6298.4|8
1617818820000|2021-04-07 18:07:00|6302.1|6299.3|6302.1|6299.3|6302.1|6299.3|6301.7|6298.9|13
1617818830000|2021-04-07 18:07:10|6301.2|6298.4|6301.2|6298.4|6301.7|6298.9|6301.2|6298.4|16
1617818840000|2021-04-07 18:07:20|6301.7|6298.9|6301.1|6298.3|6302.2|6299.4|6301.1|6298.3|16
1617818850000|2021-04-07 18:07:30|6301.2|6298.4|6301.7|6298.9|6302.1|6299.3|6301.2|6298.4|8
1617818860000|2021-04-07 18:07:40|6302.1|6299.3|6301.2|6298.4|6302.1|6299.3|6301.2|6298.4|3
1617818870000|2021-04-07 18:07:50|6301.6|6298.8|6301.1|6298.3|6301.6|6298.8|6301.1|6298.3|5
1617818880000|2021-04-07 18:08:00|6301.2|6298.4|6301.6|6298.8|6301.9|6299.1|6301.1|6298.3|12
1617818890000|2021-04-07 18:08:10|6301.9|6299.1|6301.7|6298.9|6302.1|6299.3|6301.7|6298.9|17
1617818900000|2021-04-07 18:08:20|6302.1|6299.3|6301.7|6298.9|6302.1|6299.3|6301.2|6298.4|151
1617818910000|2021-04-07 18:08:30|6302.1|6299.3|6302.1|6299.3|6304.1|6301.3|6301.7|6298.9|52
1617818920000|2021-04-07 18:08:40|6302.2|6299.4|6302.9|6300.1|6302.9|6300.1|6302.2|6299.4|14
1617818930000|2021-04-07 18:08:50|6302.6|6299.8|6302.1|6299.3|6302.6|6299.8|6301.7|6298.9|16
1617818940000|2021-04-07 18:09:00|6301.1|6298.3|6299.4|6296.6|6301.1|6298.3|6299.4|6296.6|53
1617818950000|2021-04-07 18:09:10|6299.1|6296.3|6301.4|6298.6|6301.9|6299.1|6299.1|6296.3|63
1617818960000|2021-04-07 18:09:20|6301.8|6299|6301.7|6298.9|6301.8|6299|6301.7|6298.9|2
1617818970000|2021-04-07 18:09:30|6301.4|6298.6|6302.1|6299.3|6302.7|6299.9|6301.4|6298.6|37
1617818980000|2021-04-07 18:09:40|6302.9|6300.1|6305.1|6302.3|6305.1|6302.3|6302.9|6300.1|30
1617818990000|2021-04-07 18:09:50|6304.7|6301.9|6307.2|6304.4|6307.4|6304.6|6304.7|6301.9|67
1617819000000|2021-04-07 18:10:00|6307.9|6305.1|6306.1|6303.3|6307.9|6305.1|6305.6|6302.8|75
1617819010000|2021-04-07 18:10:10|6306.6|6303.8|6306.6|6303.8|6307.1|6304.3|6306.2|6303.4|12
1617819020000|2021-04-07 18:10:20|6306.9|6304.1|6308.9|6306.1|6309.4|6306.6|6306.9|6304.1|205
1617819030000|2021-04-07 18:10:30|6308.8|6306|6308.1|6305.3|6308.9|6306.1|6308.1|6305.3|25
1617819040000|2021-04-07 18:10:40|6307.9|6305.1|6308.1|6305.3|6309.1|6306.3|6307.9|6305.1|54
1617819050000|2021-04-07 18:10:50|6308.2|6305.4|6309.8|6307|6309.8|6307|6308.1|6305.3|20
1617819060000|2021-04-07 18:11:00|6309.9|6307.1|6309.1|6306.3|6311.1|6308.3|6309.1|6306.3|48
1617819070000|2021-04-07 18:11:10|6309.4|6306.6|6309.1|6306.3|6309.4|6306.6|6308.9|6306.1|26
1617819080000|2021-04-07 18:11:20|6309.4|6306.6|6309.9|6307.1|6309.9|6307.1|6309.1|6306.3|16
1617819090000|2021-04-07 18:11:30|||||||||9
1617819100000|2021-04-07 18:11:40|||||||||21
1617819110000|2021-04-07 18:11:50|6309.1|6306.3|6305.9|6303.1|6309.4|6306.6|6305.1|6302.3|36
1617819120000|2021-04-07 18:12:00|6306.1|6303.3|6306.1|6303.3|6306.1|6303.3|6305.9|6303.1|25
1617819130000|2021-04-07 18:12:10|6305.9|6303.1|6305.9|6303.1|6306.1|6303.3|6305.6|6302.8|46
1617819140000|2021-04-07 18:12:20|6305.6|6302.8|6305.1|6302.3|6305.6|6302.8|6305.1|6302.3|12
1617819150000|2021-04-07 18:12:30|6304.4|6301.6|6304.9|6302.1|6304.9|6302.1|6303.4|6300.6|21
1617819160000|2021-04-07 18:12:40|6305.9|6303.1|6304.8|6302|6305.9|6303.1|6304.1|6301.3|10
1617819170000|2021-04-07 18:12:50|6305.1|6302.3|6304.1|6301.3|6305.1|6302.3|6304.1|6301.3|7
1617819180000|2021-04-07 18:13:00|6304.8|6302|6305.6|6302.8|6306.6|6303.8|6304.8|6302|52
1617819190000|2021-04-07 18:13:10|6305.2|6302.4|6303.1|6300.3|6305.2|6302.4|6302.1|6299.3|71
1617819200000|2021-04-07 18:13:20|6303.8|6301|6305.1|6302.3|6306.1|6303.3|6303.8|6301|30
1617819210000|2021-04-07 18:13:30|6305.9|6303.1|6300.9|6298.1|6305.9|6303.1|6300.5|6297.7|556
1617819220000|2021-04-07 18:13:40|6301.2|6298.4|6298.5|6295.7|6301.2|6298.4|6298.2|6295.4|77
1617819230000|2021-04-07 18:13:50|6298.4|6295.6|6297.4|6294.6|6298.4|6295.6|6295.7|6292.9|350
1617819240000|2021-04-07 18:14:00|6298.6|6295.8|6299.4|6296.6|6300.2|6297.4|6298.6|6295.8|39
1617819250000|2021-04-07 18:14:10|6298.7|6295.9|6300.4|6297.6|6300.7|6297.9|6298.4|6295.6|12
1617819260000|2021-04-07 18:14:20|6299.4|6296.6|6299.7|6296.9|6300.4|6297.6|6298.4|6295.6|38
1617819270000|2021-04-07 18:14:30|6300.1|6297.3|6299.7|6296.9|6300.2|6297.4|6299.7|6296.9|0
1617819280000|2021-04-07 18:14:40|6300.1|6297.3|6302.4|6299.6|6302.7|6299.9|6300.1|6297.3|13
1617819290000|2021-04-07 18:14:50|6302.2|6299.4|6302.4|6299.6|6303.2|6300.4|6302.2|6299.4|15
1617819300000|2021-04-07 18:15:00|6302.2|6299.4|6301.6|6298.8|6302.6|6299.8|6300.1|6297.3|110
1617819310000|2021-04-07 18:15:10|6301.2|6298.4|6301.4|6298.6|6301.9|6299.1|6301.1|6298.3|7
1617819320000|2021-04-07 18:15:20|6301.1|6298.3|6298.7|6295.9|6301.4|6298.6|6298.7|6295.9|12
1617819330000|2021-04-07 18:15:30|6298.6|6295.8|6298.1|6295.3|6298.6|6295.8|6297.2|6294.4|9
1617819340000|2021-04-07 18:15:40|6297.7|6294.9|6296.1|6293.3|6298.1|6295.3|6296.1|6293.3|70
1617819350000|2021-04-07 18:15:50|6296.2|6293.4|6296.7|6293.9|6297.1|6294.3|6296.1|6293.3|27
1617819360000|2021-04-07 18:16:00|6296.4|6293.6|6298.4|6295.6|6298.4|6295.6|6296.2|6293.4|26
1617819370000|2021-04-07 18:16:10|6299.1|6296.3|6297.6|6294.8|6299.1|6296.3|6297.2|6294.4|34
1617819380000|2021-04-07 18:16:20|6297.4|6294.6|6297.4|6294.6|6298.1|6295.3|6296.7|6293.9|24
1617819390000|2021-04-07 18:16:30|6297.7|6294.9|6296.7|6293.9|6298.2|6295.4|6296.1|6293.3|42
1617819400000|2021-04-07 18:16:40|6296.2|6293.4|6301.1|6298.3|6301.1|6298.3|6296.2|6293.4|66
1617819410000|2021-04-07 18:16:50|6301.2|6298.4|6300.6|6297.8|6302.4|6299.6|6300.2|6297.4|70
1617819420000|2021-04-07 18:17:00|6301.1|6298.3|6300.7|6297.9|6301.1|6298.3|6300.2|6297.4|9
1617819430000|2021-04-07 18:17:10|6300.2|6297.4|6299.6|6296.8|6300.2|6297.4|6299.1|6296.3|39
1617819440000|2021-04-07 18:17:20|6299.7|6296.9|6300.1|6297.3|6300.1|6297.3|6299.2|6296.4|18
1617819450000|2021-04-07 18:17:30|6300.2|6297.4|6300.2|6297.4|6300.2|6297.4|6300.2|6297.4|18
1617819460000|2021-04-07 18:17:40|6300.1|6297.3|6298.6|6295.8|6300.1|6297.3|6298.2|6295.4|21
1617819470000|2021-04-07 18:17:50|6298.7|6295.9|6298.4|6295.6|6299.1|6296.3|6298.1|6295.3|13
1617819480000|2021-04-07 18:18:00|6298.1|6295.3|6296.2|6293.4|6300.1|6297.3|6296.2|6293.4|42
1617819490000|2021-04-07 18:18:10|6296.7|6293.9|6295.2|6292.4|6296.9|6294.1|6295.2|6292.4|8
1617819500000|2021-04-07 18:18:20|6294.2|6291.4|6296.1|6293.3|6296.1|6293.3|6294.2|6291.4|17
1617819510000|2021-04-07 18:18:30|6295.7|6292.9|6294.2|6291.4|6295.7|6292.9|6294.2|6291.4|14
1617819520000|2021-04-07 18:18:40|6295.1|6292.3|6293.7|6290.9|6295.1|6292.3|6293.1|6290.3|66
1617819530000|2021-04-07 18:18:50|6294.1|6291.3|6294.2|6291.4|6295.1|6292.3|6294.1|6291.3|9
1617819540000|2021-04-07 18:19:00|6294.1|6291.3|6297.1|6294.3|6297.1|6294.3|6294.1|6291.3|29
1617819550000|2021-04-07 18:19:10|6297.4|6294.6|6298.1|6295.3|6298.1|6295.3|6297.4|6294.6|13
1617819560000|2021-04-07 18:19:20|6298.2|6295.4|6304.1|6301.3|6304.1|6301.3|6298.2|6295.4|107
1617819570000|2021-04-07 18:19:30|6304.8|6302|6304.6|6301.8|6305.1|6302.3|6304.1|6301.3|32
1617819580000|2021-04-07 18:19:40|6305.1|6302.3|6305.1|6302.3|6305.9|6303.1|6304.1|6301.3|27
1617819590000|2021-04-07 18:19:50|6304.2|6301.4|6304.6|6301.8|6305.1|6302.3|6304.1|6301.3|20
1617819600000|2021-04-07 18:20:00|6304.4|6301.6|6304.1|6301.3|6305.1|6302.3|6303.1|6300.3|125
1617819610000|2021-04-07 18:20:10|6303.7|6300.9|6303.7|6300.9|6304.1|6301.3|6302.1|6299.3|77
1617819620000|2021-04-07 18:20:20|6304.1|6301.3|6302.1|6299.3|6304.1|6301.3|6302.1|6299.3|101
1617819630000|2021-04-07 18:20:30|6302.4|6299.6|6301.1|6298.3|6302.4|6299.6|6300.1|6297.3|61
1617819640000|2021-04-07 18:20:40|6300.7|6297.9|6301.1|6298.3|6302.1|6299.3|6300.7|6297.9|105
1617819650000|2021-04-07 18:20:50|6301.6|6298.8|6304.1|6301.3|6304.1|6301.3|6301.6|6298.8|31
1617819660000|2021-04-07 18:21:00|6303.4|6300.6|6304.1|6301.3|6304.1|6301.3|6303.1|6300.3|26
1617819670000|2021-04-07 18:21:10|6304.4|6301.6|6304.1|6301.3|6304.9|6302.1|6304.1|6301.3|53
1617819680000|2021-04-07 18:21:20|6303.2|6300.4|6303.1|6300.3|6303.2|6300.4|6302.6|6299.8|49
1617819690000|2021-04-07 18:21:30|6303.9|6301.1|6304.1|6301.3|6304.9|6302.1|6303.9|6301.1|36
1617819700000|2021-04-07 18:21:40|6304.4|6301.6|6307.1|6304.3|6307.1|6304.3|6303.7|6300.9|190
1617819710000|2021-04-07 18:21:50|6306.2|6303.4|6306.1|6303.3|6307.1|6304.3|6305.2|6302.4|75
1617819720000|2021-04-07 18:22:00|6305.7|6302.9|6306.2|6303.4|6307.2|6304.4|6305.2|6302.4|56
1617819730000|2021-04-07 18:22:10|6306.1|6303.3|6305.2|6302.4|6306.1|6303.3|6305.2|6302.4|14
1617819740000|2021-04-07 18:22:20|6306.2|6303.4|6305.2|6302.4|6306.2|6303.4|6305.2|6302.4|29
1617819750000|2021-04-07 18:22:30|6306.2|6303.4|6306.2|6303.4|6307.1|6304.3|6305.7|6302.9|156
1617819760000|2021-04-07 18:22:40|6306.6|6303.8|6306.2|6303.4|6307.2|6304.4|6305.4|6302.6|44
1617819770000|2021-04-07 18:22:50|6306.5|6303.7|6308.2|6305.4|6308.2|6305.4|6306.2|6303.4|64
1617819780000|2021-04-07 18:23:00|6308.1|6305.3|6309.1|6306.3|6309.2|6306.4|6308.1|6305.3|116
1617819790000|2021-04-07 18:23:10|6308.2|6305.4|6307.4|6304.6|6309.1|6306.3|6307.1|6304.3|111
1617819800000|2021-04-07 18:23:20|6307.1|6304.3|6307.1|6304.3|6308.1|6305.3|6307.1|6304.3|75
1617819810000|2021-04-07 18:23:30|6307.4|6304.6|6308.1|6305.3|6308.9|6306.1|6307.1|6304.3|40
1617819820000|2021-04-07 18:23:40|6308.4|6305.6|6312.1|6309.3|6314.1|6311.3|6308.4|6305.6|461
1617819830000|2021-04-07 18:23:50|6312.4|6309.6|6311.6|6308.8|6313.1|6310.3|6311.2|6308.4|99
1617819840000|2021-04-07 18:24:00|6311.2|6308.4|6310.1|6307.3|6311.6|6308.8|6308.9|6306.1|203
1617819850000|2021-04-07 18:24:10|6309.9|6307.1|6308.1|6305.3|6310.1|6307.3|6308.1|6305.3|31
1617819860000|2021-04-07 18:24:20|6307.9|6305.1|6306.4|6303.6|6308.1|6305.3|6306.1|6303.3|24
1617819870000|2021-04-07 18:24:30|6306.8|6304|6308.9|6306.1|6308.9|6306.1|6306.8|6304|33
1617819880000|2021-04-07 18:24:40|6309.1|6306.3|6309.9|6307.1|6309.9|6307.1|6309.1|6306.3|13
1617819890000|2021-04-07 18:24:50|6310.1|6307.3|6311.4|6308.6|6311.4|6308.6|6309.9|6307.1|30
1617819900000|2021-04-07 18:25:00|6311.9|6309.1|6308.3|6305.5|6311.9|6309.1|6307.4|6304.6|109
1617819910000|2021-04-07 18:25:10|6308.4|6305.6|6308.8|6306|6309.9|6307.1|6308.1|6305.3|330
1617819920000|2021-04-07 18:25:20|6308.4|6305.6|6312.8|6310|6315.6|6312.8|6308.4|6305.6|437
1617819930000|2021-04-07 18:25:30|6313.3|6310.5|6314.6|6311.8|6314.6|6311.8|6312.6|6309.8|134
1617819940000|2021-04-07 18:25:40|6314.9|6312.1|6314.6|6311.8|6315.8|6313|6311.8|6309|121
1617819950000|2021-04-07 18:25:50|6314.8|6312|6315.8|6313|6316.1|6313.3|6313.1|6310.3|128
1617819960000|2021-04-07 18:26:00|6316.3|6313.5|6312.8|6310|6316.3|6313.5|6312.8|6310|127
1617819970000|2021-04-07 18:26:10|6312.9|6310.1|6314.8|6312|6315.9|6313.1|6312.8|6310|33
1617819980000|2021-04-07 18:26:20|6315.1|6312.3|6315.4|6312.6|6315.8|6313|6313.8|6311|27
1617819990000|2021-04-07 18:26:30|6315.8|6313|6314.8|6312|6316.9|6314.1|6314.4|6311.6|46
1617820000000|2021-04-07 18:26:40|6313.9|6311.1|6314.8|6312|6314.8|6312|6312.4|6309.6|81
1617820010000|2021-04-07 18:26:50|6313.9|6311.1|6314.4|6311.6|6314.8|6312|6312.8|6310|50
1617820020000|2021-04-07 18:27:00|6314.1|6311.3|6314.8|6312|6314.8|6312|6313.8|6311|33
1617820030000|2021-04-07 18:27:10|6315.8|6313|6315.8|6313|6317.6|6314.8|6315.8|6313|57
1617820040000|2021-04-07 18:27:20|6316.8|6314|6318.9|6316.1|6319.6|6316.8|6316.8|6314|56
1617820050000|2021-04-07 18:27:30|6318.8|6316|6316.3|6313.5|6319.8|6317|6316.3|6313.5|51
1617820060000|2021-04-07 18:27:40|6316.6|6313.8|6315.8|6313|6317.1|6314.3|6315.1|6312.3|113
1617820070000|2021-04-07 18:27:50|6315.1|6312.3|6314.8|6312|6315.8|6313|6312.3|6309.5|45
1617820080000|2021-04-07 18:28:00|6314.4|6311.6|6308.8|6306|6314.4|6311.6|6307.8|6305|191
1617820090000|2021-04-07 18:28:10|6308.5|6305.7|6307.9|6305.1|6309.6|6306.8|6306.6|6303.8|166
1617820100000|2021-04-07 18:28:20|6307.6|6304.8|6307.8|6305|6308.6|6305.8|6306.3|6303.5|184
1617820110000|2021-04-07 18:28:30|6307.6|6304.8|6306.6|6303.8|6307.8|6305|6306.6|6303.8|112
1617820120000|2021-04-07 18:28:40|6306.9|6304.1|6306.6|6303.8|6308.8|6306|6306.1|6303.3|279
1617820130000|2021-04-07 18:28:50|6305.6|6302.8|6306.6|6303.8|6307.6|6304.8|6305.6|6302.8|580
1617820140000|2021-04-07 18:29:00|6307.3|6304.5|6308.5|6305.7|6308.6|6305.8|6306.6|6303.8|1067
1617820150000|2021-04-07 18:29:10|6308.6|6305.8|6307.3|6304.5|6309.3|6306.5|6306.5|6303.7|440
1617820160000|2021-04-07 18:29:20|6307.6|6304.8|6306.3|6303.5|6308.3|6305.5|6306.3|6303.5|173
1617820170000|2021-04-07 18:29:30|6306|6303.2|6306.3|6303.5|6307.3|6304.5|6306|6303.2|519
1617820180000|2021-04-07 18:29:40|6307.3|6304.5|6305.3|6302.5|6307.3|6304.5|6304.5|6301.7|338
1617820190000|2021-04-07 18:29:50|6306.3|6303.5|6303.3|6300.5|6306.3|6303.5|6302.5|6299.7|232
1617820200000|2021-04-07 18:30:00|6303|6300.2|6304.5|6301.7|6304.5|6301.7|6301.6|6298.8|152
1617820210000|2021-04-07 18:30:10|6304.8|6302|6307.3|6304.5|6307.3|6304.5|6304.8|6302|171
1617820220000|2021-04-07 18:30:20|6307|6304.2|6307.5|6304.7|6308.3|6305.5|6307|6304.2|33
1617820230000|2021-04-07 18:30:30|6306.6|6303.8|6305.5|6302.7|6307.5|6304.7|6305.5|6302.7|48
1617820240000|2021-04-07 18:30:40|6306.3|6303.5|6304.8|6302|6306.3|6303.5|6304.8|6302|124
1617820250000|2021-04-07 18:30:50|6304.3|6301.5|6304.3|6301.5|6304.6|6301.8|6303.5|6300.7|20
1617820260000|2021-04-07 18:31:00|6304.5|6301.7|6305.8|6303|6305.8|6303|6304.5|6301.7|15
1617820270000|2021-04-07 18:31:10|6306.3|6303.5|6303.8|6301|6306.3|6303.5|6303.3|6300.5|156
1617820280000|2021-04-07 18:31:20|6304.2|6301.4|6304.5|6301.7|6305.8|6303|6304.2|6301.4|68
1617820290000|2021-04-07 18:31:30|||||||||2
1617820300000|2021-04-07 18:31:40|6304.3|6301.5|6304.2|6301.4|6304.3|6301.5|6303.8|6301|3
1617820310000|2021-04-07 18:31:50|6304.3|6301.5|6304.3|6301.5|6305.8|6303|6304.3|6301.5|48
1617820320000|2021-04-07 18:32:00|6303.6|6300.8|6303.5|6300.7|6304.8|6302|6303.5|6300.7|100
1617820330000|2021-04-07 18:32:10|6303.3|6300.5|6301.5|6298.7|6304.3|6301.5|6301.5|6298.7|40
1617820340000|2021-04-07 18:32:20|6301.3|6298.5|6302.3|6299.5|6302.3|6299.5|6301.3|6298.5|6
1617820350000|2021-04-07 18:32:30|6301.3|6298.5|6301.3|6298.5|6301.3|6298.5|6301.3|6298.5|9
1617820360000|2021-04-07 18:32:40|6301.8|6299|6302.3|6299.5|6302.3|6299.5|6301.3|6298.5|42
1617820370000|2021-04-07 18:32:50|6302|6299.2|6301.3|6298.5|6302.3|6299.5|6301.3|6298.5|79
1617820380000|2021-04-07 18:33:00|6302.3|6299.5|6302.3|6299.5|6302.3|6299.5|6302.3|6299.5|7
1617820390000|2021-04-07 18:33:10|6301.3|6298.5|6299.3|6296.5|6301.3|6298.5|6299.3|6296.5|31
1617820400000|2021-04-07 18:33:20|6298.6|6295.8|6298.3|6295.5|6298.6|6295.8|6298.3|6295.5|3
1617820410000|2021-04-07 18:33:30|6298.5|6295.7|6297.3|6294.5|6298.5|6295.7|6296.5|6293.7|25
1617820420000|2021-04-07 18:33:40|6296.3|6293.5|6295.3|6292.5|6296.3|6293.5|6294.3|6291.5|178
1617820430000|2021-04-07 18:33:50|6295|6292.2|6295.3|6292.5|6295.3|6292.5|6294.3|6291.5|7
1617820440000|2021-04-07 18:34:00|6296|6293.2|6294.7|6291.9|6296.7|6293.9|6294.7|6291.9|74
1617820450000|2021-04-07 18:34:10|6295|6292.2|6292|6289.2|6295|6292.2|6292|6289.2|87
1617820460000|2021-04-07 18:34:20|6292.5|6289.7|6292.5|6289.7|6293.5|6290.7|6292|6289.2|68
1617820470000|2021-04-07 18:34:30|6292.9|6290.1|6292.5|6289.7|6293|6290.2|6292.2|6289.4|6
1617820480000|2021-04-07 18:34:40|6292|6289.2|6293.2|6290.4|6293.2|6290.4|6291|6288.2|83
1617820490000|2021-04-07 18:34:50|6293|6290.2|6292.5|6289.7|6294|6291.2|6292.3|6289.5|44
1617820500000|2021-04-07 18:35:00|6292.2|6289.4|6290.3|6287.5|6292.5|6289.7|6290.3|6287.5|66
1617820510000|2021-04-07 18:35:10|6290|6287.2|6287.3|6284.5|6290|6287.2|6287.3|6284.5|40
1617820520000|2021-04-07 18:35:20|6287.2|6284.4|6286.8|6284|6288.2|6285.4|6286.7|6283.9|21
1617820530000|2021-04-07 18:35:30|6286.5|6283.7|6287.5|6284.7|6287.5|6284.7|6285.2|6282.4|653
1617820540000|2021-04-07 18:35:40|6287.1|6284.3|6286.6|6283.8|6287.1|6284.3|6286.6|6283.8|24
1617820550000|2021-04-07 18:35:50|6287.1|6284.3|6287|6284.2|6287.6|6284.8|6286.6|6283.8|12
1617820560000|2021-04-07 18:36:00|6286.6|6283.8|6285.5|6282.7|6286.6|6283.8|6285|6282.2|159
1617820570000|2021-04-07 18:36:10|6284.8|6282|6280.6|6277.8|6284.8|6282|6280.6|6277.8|66
1617820580000|2021-04-07 18:36:20|6280.5|6277.7|6282.5|6279.7|6282.8|6280|6279.5|6276.7|105
1617820590000|2021-04-07 18:36:30|6280.6|6277.8|6280.5|6277.7|6280.6|6277.8|6278.5|6275.7|94
1617820600000|2021-04-07 18:36:40|6280.8|6278|6281.6|6278.8|6282.6|6279.8|6280.8|6278|60
1617820610000|2021-04-07 18:36:50|6281.5|6278.7|6282|6279.2|6282|6279.2|6281.5|6278.7|3
1617820620000|2021-04-07 18:37:00|6282.1|6279.3|6283.1|6280.3|6283.6|6280.8|6281.6|6278.8|138
1617820630000|2021-04-07 18:37:10|6283.5|6280.7|6284|6281.2|6284|6281.2|6282.8|6280|9
1617820640000|2021-04-07 18:37:20|6284.5|6281.7|6287.3|6284.5|6287.5|6284.7|6283.8|6281|75
1617820650000|2021-04-07 18:37:30|6287.5|6284.7|6286.8|6284|6287.5|6284.7|6286.6|6283.8|8
1617820660000|2021-04-07 18:37:40|6287.1|6284.3|6287.1|6284.3|6287.5|6284.7|6286.6|6283.8|3
1617820670000|2021-04-07 18:37:50|6287.5|6284.7|6287.1|6284.3|6288.6|6285.8|6286.5|6283.7|31
1617820680000|2021-04-07 18:38:00|6286.6|6283.8|6285.1|6282.3|6286.6|6283.8|6284.6|6281.8|31
1617820690000|2021-04-07 18:38:10|6284.6|6281.8|6284.1|6281.3|6285|6282.2|6284.1|6281.3|2
1617820700000|2021-04-07 18:38:20|6284.5|6281.7|6283.1|6280.3|6284.5|6281.7|6283.1|6280.3|14
1617820710000|2021-04-07 18:38:30|6282.6|6279.8|6283.1|6280.3|6283.1|6280.3|6282.6|6279.8|5
1617820720000|2021-04-07 18:38:40|6283.5|6280.7|6283.1|6280.3|6283.5|6280.7|6283.1|6280.3|4
1617820730000|2021-04-07 18:38:50|6283.5|6280.7|6282.1|6279.3|6283.5|6280.7|6282.1|6279.3|11
1617820740000|2021-04-07 18:39:00|6282.5|6279.7|6282.4|6279.6|6282.8|6280|6279.8|6277|143
1617820750000|2021-04-07 18:39:10|6281.9|6279.1|6281.9|6279.1|6282.3|6279.5|6281.9|6279.1|1
1617820760000|2021-04-07 18:39:20|6281.6|6278.8|6281.6|6278.8|6281.6|6278.8|6280.8|6278|6
1617820770000|2021-04-07 18:39:30|6281.8|6279|6281.8|6279|6282.1|6279.3|6281.8|6279|1
1617820780000|2021-04-07 18:39:40|6282.1|6279.3|6281.8|6279|6282.1|6279.3|6281.8|6279|0
1617820790000|2021-04-07 18:39:50|6282.1|6279.3|6282.6|6279.8|6282.6|6279.8|6281.8|6279|6
1617820800000|2021-04-07 18:40:00|6282.8|6280|6286.1|6283.3|6286.1|6283.3|6282.8|6280|32
1617820810000|2021-04-07 18:40:10|6286.6|6283.8|6286.8|6284|6287.1|6284.3|6286.6|6283.8|8
1617820820000|2021-04-07 18:40:20|6287.1|6284.3|6287.1|6284.3|6287.8|6285|6287.1|6284.3|12
1617820830000|2021-04-07 18:40:30|6286.6|6283.8|6287.6|6284.8|6287.6|6284.8|6286.6|6283.8|1
1617820840000|2021-04-07 18:40:40|6288.3|6285.5|6289.6|6286.8|6289.6|6286.8|6288.3|6285.5|8
1617820850000|2021-04-07 18:40:50|6289.5|6286.7|6290.5|6287.7|6290.5|6287.7|6289.5|6286.7|19
1617820860000|2021-04-07 18:41:00|6290.6|6287.8|6290.8|6288|6291|6288.2|6289.6|6286.8|32
1617820870000|2021-04-07 18:41:10|6290.6|6287.8|6289.6|6286.8|6290.6|6287.8|6289.6|6286.8|3
1617820880000|2021-04-07 18:41:20|6289.9|6287.1|6291.3|6288.5|6291.3|6288.5|6289.8|6287|23
1617820890000|2021-04-07 18:41:30|6290.9|6288.1|6290.9|6288.1|6290.9|6288.1|6290.9|6288.1|1
1617820900000|2021-04-07 18:41:40|6291.3|6288.5|6290.9|6288.1|6291.3|6288.5|6290.8|6288|5
1617820910000|2021-04-07 18:41:50|6290.6|6287.8|6289.6|6286.8|6290.6|6287.8|6288.8|6286|10
1617820920000|2021-04-07 18:42:00|6289.3|6286.5|6289.8|6287|6289.8|6287|6288.8|6286|6
1617820930000|2021-04-07 18:42:10|6290.6|6287.8|6291.6|6288.8|6291.8|6289|6290.6|6287.8|19
1617820940000|2021-04-07 18:42:20|6291.8|6289|6294.8|6292|6295.1|6292.3|6291.8|6289|68
1617820950000|2021-04-07 18:42:30|6294.1|6291.3|6293.8|6291|6294.1|6291.3|6293.8|6291|2
1617820960000|2021-04-07 18:42:40|6293.6|6290.8|6293.6|6290.8|6293.6|6290.8|6293.6|6290.8|5
1617820970000|2021-04-07 18:42:50|6292.5|6289.7|6292.6|6289.8|6293.1|6290.3|6292.5|6289.7|42
1617820980000|2021-04-07 18:43:00|6293|6290.2|6293.5|6290.7|6293.6|6290.8|6293|6290.2|3
1617820990000|2021-04-07 18:43:10|6293.1|6290.3|6292.8|6290|6293.1|6290.3|6292.8|6290|4
1617821000000|2021-04-07 18:43:20|6292.5|6289.7|6293.1|6290.3|6293.5|6290.7|6292.5|6289.7|3
1617821010000|2021-04-07 18:43:30|6293.5|6290.7|6292.5|6289.7|6293.5|6290.7|6292.1|6289.3|14
1617821020000|2021-04-07 18:43:40|6292.8|6290|6293.5|6290.7|6293.5|6290.7|6292.8|6290|2
1617821030000|2021-04-07 18:43:50|6293|6290.2|6292.1|6289.3|6293|6290.2|6291.6|6288.8|7
1617821040000|2021-04-07 18:44:00|6291.8|6289|6292.6|6289.8|6293.1|6290.3|6291.5|6288.7|1
1617821050000|2021-04-07 18:44:10|6292.5|6289.7|6293|6290.2|6293|6290.2|6292.5|6289.7|1
1617821060000|2021-04-07 18:44:20|6292.6|6289.8|6293.5|6290.7|6293.5|6290.7|6292.6|6289.8|0
1617821070000|2021-04-07 18:44:30|6292.6|6289.8|6291.5|6288.7|6292.6|6289.8|6291.5|6288.7|4
1617821080000|2021-04-07 18:44:40|6291.8|6289|6291.5|6288.7|6291.8|6289|6291.5|6288.7|1
1617821090000|2021-04-07 18:44:50|6292.1|6289.3|6292.6|6289.8|6292.6|6289.8|6292.1|6289.3|2
1617821100000|2021-04-07 18:45:00|6293.1|6290.3|6293.1|6290.3|6293.8|6291|6292.8|6290|31
1617821110000|2021-04-07 18:45:10|6293.6|6290.8|6293.1|6290.3|6293.6|6290.8|6293.1|6290.3|48
1617821120000|2021-04-07 18:45:20|6293.5|6290.7|6293.3|6290.5|6293.6|6290.8|6293.1|6290.3|1
1617821130000|2021-04-07 18:45:30|6293.1|6290.3|6293.6|6290.8|6293.6|6290.8|6293.1|6290.3|0
1617821140000|2021-04-07 18:45:40|6293.3|6290.5|6292.1|6289.3|6293.3|6290.5|6291.8|6289|35
1617821150000|2021-04-07 18:45:50|6291.8|6289|6290.4|6287.6|6291.8|6289|6290.4|6287.6|5
1617821160000|2021-04-07 18:46:00|6290.1|6287.3|6291.1|6288.3|6291.1|6288.3|6289.8|6287|23
1617821170000|2021-04-07 18:46:10|6291.5|6288.7|6291.8|6289|6292.1|6289.3|6291.5|6288.7|2
1617821180000|2021-04-07 18:46:20|6291.4|6288.6|6292.1|6289.3|6292.1|6289.3|6291.4|6288.6|4
1617821190000|2021-04-07 18:46:30|||||||||3
1617821200000|2021-04-07 18:46:40|6292.5|6289.7|6292.8|6290|6292.8|6290|6292.4|6289.6|1
1617821210000|2021-04-07 18:46:50|6292.4|6289.6|6292.4|6289.6|6292.8|6290|6292.4|6289.6|0
1617821220000|2021-04-07 18:47:00|6291.3|6288.5|6290.3|6287.5|6291.3|6288.5|6290.3|6287.5|5
1617821230000|2021-04-07 18:47:10|6290.8|6288|6291.1|6288.3|6291.1|6288.3|6290.3|6287.5|20
1617821240000|2021-04-07 18:47:20|6291.6|6288.8|6291.1|6288.3|6291.6|6288.8|6290.8|6288|7
1617821250000|2021-04-07 18:47:30|6291.6|6288.8|6291.6|6288.8|6291.6|6288.8|6291.6|6288.8|0
1617821260000|2021-04-07 18:47:40|6291.4|6288.6|6291.1|6288.3|6291.4|6288.6|6291.1|6288.3|0
1617821280000|2021-04-07 18:48:00|6290.8|6288|6292.1|6289.3|6294.6|6291.8|6289.8|6287|135
1617821300000|2021-04-07 18:48:20|6292.6|6289.8|6292.3|6289.5|6292.6|6289.8|6292.3|6289.5|2
1617821310000|2021-04-07 18:48:30|6292.6|6289.8|6292.4|6289.6|6292.8|6290|6292.4|6289.6|0
1617821320000|2021-04-07 18:48:40|6291.9|6289.1|6292.8|6290|6292.8|6290|6291.8|6289|6
1617821330000|2021-04-07 18:48:50|6294|6291.2|6293.8|6291|6294|6291.2|6293.8|6291|11
1617821340000|2021-04-07 18:49:00|6293.9|6291.1|6293.8|6291|6294.3|6291.5|6293.8|6291|1
1617821350000|2021-04-07 18:49:10|6293.3|6290.5|6293.6|6290.8|6293.6|6290.8|6293.3|6290.5|8
1617821360000|2021-04-07 18:49:20|6293.3|6290.5|6292.4|6289.6|6293.3|6290.5|6292.4|6289.6|6
1617821370000|2021-04-07 18:49:30|6292.3|6289.5|6292.3|6289.5|6292.3|6289.5|6292.3|6289.5|0
1617821380000|2021-04-07 18:49:40|6292.4|6289.6|6293.6|6290.8|6293.6|6290.8|6292.4|6289.6|13
1617821390000|2021-04-07 18:49:50|6293.8|6291|6293.8|6291|6293.8|6291|6293.8|6291|3
1617821410000|2021-04-07 18:50:10|6293|6290.2|6292.8|6290|6293.8|6291|6292.8|6290|9
1617821420000|2021-04-07 18:50:20|6293.4|6290.6|6293.8|6291|6293.8|6291|6293.4|6290.6|1
1617821430000|2021-04-07 18:50:30|6293.4|6290.6|6292.8|6290|6293.4|6290.6|6292.8|6290|1
1617821440000|2021-04-07 18:50:40|6293.3|6290.5|6293.3|6290.5|6293.6|6290.8|6293.3|6290.5|2
1617821450000|2021-04-07 18:50:50|6292.4|6289.6|6292.8|6290|6292.8|6290|6292.4|6289.6|22
1617821460000|2021-04-07 18:51:00|6293.3|6290.5|6293.6|6290.8|6293.6|6290.8|6293.3|6290.5|11
1617821470000|2021-04-07 18:51:10|6293.8|6291|6293.8|6291|6293.8|6291|6293.8|6291|2
1617821480000|2021-04-07 18:51:20|6293.4|6290.6|6293.8|6291|6293.8|6291|6293.3|6290.5|2
1617821490000|2021-04-07 18:51:30|6293.4|6290.6|6293.4|6290.6|6293.4|6290.6|6293.4|6290.6|0
1617821500000|2021-04-07 18:51:40|6292.8|6290|6292.6|6289.8|6293.1|6290.3|6291.1|6288.3|32
1617821510000|2021-04-07 18:51:50|6292.3|6289.5|6291.8|6289|6292.8|6290|6291.8|6289|22
1617821520000|2021-04-07 18:52:00|6292.1|6289.3|6293.8|6291|6293.8|6291|6292.1|6289.3|19
1617821540000|2021-04-07 18:52:20|6293.1|6290.3|6293.1|6290.3|6293.1|6290.3|6293.1|6290.3|4
1617821550000|2021-04-07 18:52:30|6292.8|6290|6292.1|6289.3|6293.1|6290.3|6291.8|6289|6
1617821560000|2021-04-07 18:52:40|||||||||5
1617821570000|2021-04-07 18:52:50|6292.4|6289.6|6292.8|6290|6292.8|6290|6292.4|6289.6|9
1617821580000|2021-04-07 18:53:00|6293.6|6290.8|6292.8|6290|6293.6|6290.8|6292.8|6290|4
1617821590000|2021-04-07 18:53:10|6292.1|6289.3|6291.8|6289|6292.1|6289.3|6291.8|6289|3
1617821600000|2021-04-07 18:53:20|6291.4|6288.6|6291.8|6289|6291.8|6289|6291.4|6288.6|1
1617821610000|2021-04-07 18:53:30|6291.4|6288.6|6289.8|6287|6291.4|6288.6|6289.8|6287|3
1617821620000|2021-04-07 18:53:40|6288.8|6286|6288.3|6285.5|6288.8|6286|6287.4|6284.6|53
1617821630000|2021-04-07 18:53:50|6287.8|6285|6289.8|6287|6290.6|6287.8|6287.8|6285|6
1617821640000|2021-04-07 18:54:00|6290.1|6287.3|6289.8|6287|6290.1|6287.3|6289.8|6287|6
1617821650000|2021-04-07 18:54:10|6290.1|6287.3|6288.8|6286|6290.1|6287.3|6288.8|6286|3
1617821660000|2021-04-07 18:54:20|6289.1|6286.3|6289.3|6286.5|6290.1|6287.3|6289.1|6286.3|11
1617821670000|2021-04-07 18:54:30|6288.8|6286|6289.1|6286.3|6289.1|6286.3|6288.8|6286|2
1617821690000|2021-04-07 18:54:50|6289.6|6286.8|6290.1|6287.3|6292.1|6289.3|6289.6|6286.8|61
1617821700000|2021-04-07 18:55:00|6289.8|6287|6290.3|6287.5|6290.6|6287.8|6289.8|6287|6
1617821710000|2021-04-07 18:55:10|6290.1|6287.3|6289.8|6287|6290.1|6287.3|6289.8|6287|3
1617821720000|2021-04-07 18:55:20|6288.9|6286.1|6289.8|6287|6289.8|6287|6288.8|6286|4
1617821730000|2021-04-07 18:55:30|6289.4|6286.6|6289.1|6286.3|6289.4|6286.6|6287.8|6285|18
1617821740000|2021-04-07 18:55:40|6289.5|6286.7|6289.1|6286.3|6289.8|6287|6288.8|6286|3
1617821750000|2021-04-07 18:55:50|6288.7|6285.9|6287.7|6284.9|6288.7|6285.9|6287.7|6284.9|95
1617821760000|2021-04-07 18:56:00|6287.6|6284.8|6288.1|6285.3|6288.1|6285.3|6286.7|6283.9|6
1617821770000|2021-04-07 18:56:10|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|2
1617821780000|2021-04-07 18:56:20|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|1
1617821790000|2021-04-07 18:56:30|||||||||1
1617821810000|2021-04-07 18:56:50|6288|6285.2|6288.6|6285.8|6288.6|6285.8|6287.7|6284.9|22
1617821820000|2021-04-07 18:57:00|6288.7|6285.9|6289.1|6286.3|6289.5|6286.7|6287.7|6284.9|14
1617821830000|2021-04-07 18:57:10|||||||||2
1617821840000|2021-04-07 18:57:20|6289.6|6286.8|6291.1|6288.3|6291.1|6288.3|6289.6|6286.8|14
1617821850000|2021-04-07 18:57:30|6290.7|6287.9|6291.6|6288.8|6291.6|6288.8|6290.7|6287.9|3
1617821860000|2021-04-07 18:57:40|6292.1|6289.3|6292.1|6289.3|6292.6|6289.8|6291.6|6288.8|5
1617821870000|2021-04-07 18:57:50|6291.7|6288.9|6291.7|6288.9|6292.6|6289.8|6291.7|6288.9|3
1617821880000|2021-04-07 18:58:00|6290.7|6287.9|6289.7|6286.9|6290.7|6287.9|6289.7|6286.9|11
1617821890000|2021-04-07 18:58:10|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|6289.7|6286.9|0
1617821900000|2021-04-07 18:58:20|6289.7|6286.9|6290.1|6287.3|6290.1|6287.3|6289.7|6286.9|0
1617821910000|2021-04-07 18:58:30|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|0
1617821920000|2021-04-07 18:58:40|6289.6|6286.8|6288.7|6285.9|6289.6|6286.8|6288.7|6285.9|11
1617821930000|2021-04-07 18:58:50|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|1
1617821940000|2021-04-07 18:59:00|6288.7|6285.9|6289.6|6286.8|6289.6|6286.8|6288.7|6285.9|7
1617821950000|2021-04-07 18:59:10|6289.5|6286.7|6289.6|6286.8|6289.6|6286.8|6289.1|6286.3|2
1617821960000|2021-04-07 18:59:20|6289.7|6286.9|6289.7|6286.9|6290.1|6287.3|6289.1|6286.3|9
1617821970000|2021-04-07 18:59:30|6290|6287.2|6290.4|6287.6|6290.7|6287.9|6290|6287.2|3
1617821980000|2021-04-07 18:59:40|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|0
1617821990000|2021-04-07 18:59:50|6291.2|6288.4|6290.7|6287.9|6291.7|6288.9|6290.7|6287.9|16
1617822000000|2021-04-07 19:00:00|6291.5|6288.7|6291.7|6288.9|6292.7|6289.9|6291.5|6288.7|40
1617822010000|2021-04-07 19:00:10|6290.7|6287.9|6291.2|6288.4|6291.4|6288.6|6290.7|6287.9|2
1617822020000|2021-04-07 19:00:20|6290.7|6287.9|6292.7|6289.9|6293.2|6290.4|6290.7|6287.9|29
1617822030000|2021-04-07 19:00:30|6293.1|6290.3|6292.9|6290.1|6293.2|6290.4|6292.9|6290.1|13
1617822040000|2021-04-07 19:00:40|6292.7|6289.9|6292.7|6289.9|6292.7|6289.9|6292.7|6289.9|0
1617822050000|2021-04-07 19:00:50|6292.4|6289.6|6292.4|6289.6|6292.7|6289.9|6291.7|6288.9|12
1617822060000|2021-04-07 19:01:00|6291.9|6289.1|6291.7|6288.9|6292.1|6289.3|6291.7|6288.9|6
1617822070000|2021-04-07 19:01:10|6292.2|6289.4|6291.7|6288.9|6292.2|6289.4|6291.2|6288.4|5
1617822080000|2021-04-07 19:01:20|||||||||9
1617822090000|2021-04-07 19:01:30|6292.1|6289.3|6291.7|6288.9|6292.1|6289.3|6291.7|6288.9|0
1617822110000|2021-04-07 19:01:50|||||||||6
1617822130000|2021-04-07 19:02:10|6292.1|6289.3|6290.7|6287.9|6292.6|6289.8|6290|6287.2|136
1617822140000|2021-04-07 19:02:20|6291.5|6288.7|6290.7|6287.9|6291.7|6288.9|6290.7|6287.9|6
1617822150000|2021-04-07 19:02:30|6289.4|6286.6|6289.7|6286.9|6290.1|6287.3|6289.4|6286.6|52
1617822170000|2021-04-07 19:02:50|6290.4|6287.6|6289.7|6286.9|6290.6|6287.8|6289.7|6286.9|2
1617822180000|2021-04-07 19:03:00|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|1
1617822200000|2021-04-07 19:03:20|6290.4|6287.6|6290.7|6287.9|6290.7|6287.9|6289.7|6286.9|7
1617822210000|2021-04-07 19:03:30|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|4
1617822220000|2021-04-07 19:03:40|6290.1|6287.3|6290.7|6287.9|6290.7|6287.9|6290.1|6287.3|5
1617822230000|2021-04-07 19:03:50|6291|6288.2|6291.7|6288.9|6291.7|6288.9|6290.9|6288.1|18
1617822240000|2021-04-07 19:04:00|6292.1|6289.3|6291.7|6288.9|6292.1|6289.3|6291.7|6288.9|4
1617822250000|2021-04-07 19:04:10|6292.1|6289.3|6290.9|6288.1|6292.1|6289.3|6290.9|6288.1|6
1617822260000|2021-04-07 19:04:20|6291.7|6288.9|6291.4|6288.6|6292.4|6289.6|6290.9|6288.1|12
1617822270000|2021-04-07 19:04:30|6291.7|6288.9|6291.4|6288.6|6291.7|6288.9|6291.4|6288.6|5
1617822280000|2021-04-07 19:04:40|6290.2|6287.4|6290.4|6287.6|6290.4|6287.6|6290.2|6287.4|8
1617822290000|2021-04-07 19:04:50|6290|6287.2|6290.7|6287.9|6290.7|6287.9|6289.7|6286.9|0
1617822300000|2021-04-07 19:05:00|6290|6287.2|6289.7|6286.9|6290.1|6287.3|6289.7|6286.9|3
1617822310000|2021-04-07 19:05:10|6290.1|6287.3|6290.6|6287.8|6290.6|6287.8|6290.1|6287.3|6
1617822320000|2021-04-07 19:05:20|6290.9|6288.1|6291.6|6288.8|6291.6|6288.8|6290.9|6288.1|1
1617822340000|2021-04-07 19:05:40|6291.1|6288.3|6291.6|6288.8|6291.6|6288.8|6291.1|6288.3|6
1617822360000|2021-04-07 19:06:00|6291.7|6288.9|6291.7|6288.9|6291.7|6288.9|6291.7|6288.9|0
1617822370000|2021-04-07 19:06:10|6292.1|6289.3|6291.4|6288.6|6292.6|6289.8|6291.4|6288.6|11
1617822390000|2021-04-07 19:06:30|6291.1|6288.3|6291.7|6288.9|6291.7|6288.9|6291.1|6288.3|0
1617822400000|2021-04-07 19:06:40|6291.4|6288.6|6291.1|6288.3|6291.4|6288.6|6291.1|6288.3|5
1617822410000|2021-04-07 19:06:50|6290.7|6287.9|6291.1|6288.3|6291.6|6288.8|6290.7|6287.9|2
1617822430000|2021-04-07 19:07:10|||||||||4
1617822440000|2021-04-07 19:07:20|6291.4|6288.6|6291.1|6288.3|6291.7|6288.9|6291.1|6288.3|14
1617822450000|2021-04-07 19:07:30|||||||||2
1617822460000|2021-04-07 19:07:40|6290.7|6287.9|6290.2|6287.4|6290.7|6287.9|6290.2|6287.4|2
1617822470000|2021-04-07 19:07:50|6289.7|6286.9|6289.1|6286.3|6290.1|6287.3|6288.7|6285.9|7
1617822490000|2021-04-07 19:08:10|6288.1|6285.3|6289.1|6286.3|6289.1|6286.3|6288.1|6285.3|5
1617822500000|2021-04-07 19:08:20|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|0
1617822510000|2021-04-07 19:08:30|6288.6|6285.8|6288.2|6285.4|6288.7|6285.9|6288.2|6285.4|5
1617822520000|2021-04-07 19:08:40|6287.9|6285.1|6287.7|6284.9|6288.2|6285.4|6286.7|6283.9|14
1617822530000|2021-04-07 19:08:50|6288.7|6285.9|6287.7|6284.9|6288.7|6285.9|6287.7|6284.9|20
1617822540000|2021-04-07 19:09:00|6288.4|6285.6|6288.7|6285.9|6288.7|6285.9|6288.4|6285.6|8
1617822550000|2021-04-07 19:09:10|6289|6286.2|6289.4|6286.6|6289.7|6286.9|6288.7|6285.9|5
1617822560000|2021-04-07 19:09:20|6289|6286.2|6287.7|6284.9|6289.1|6286.3|6287.7|6284.9|6
1617822570000|2021-04-07 19:09:30|6287|6284.2|6286.7|6283.9|6287|6284.2|6286.7|6283.9|0
1617822580000|2021-04-07 19:09:40|6285.7|6282.9|6285.4|6282.6|6285.7|6282.9|6284.9|6282.1|9
1617822590000|2021-04-07 19:09:50|6285.2|6282.4|6287.4|6284.6|6287.4|6284.6|6285.2|6282.4|3
1617822600000|2021-04-07 19:10:00|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|0
1617822610000|2021-04-07 19:10:10|6288.7|6285.9|6289.2|6286.4|6289.7|6286.9|6288.4|6285.6|7
1617822620000|2021-04-07 19:10:20|6289|6286.2|6289.7|6286.9|6289.7|6286.9|6288.7|6285.9|0
1617822630000|2021-04-07 19:10:30|6289.4|6286.6|6289.4|6286.6|6289.7|6286.9|6289.4|6286.6|6
1617822640000|2021-04-07 19:10:40|6289|6286.2|6289.2|6286.4|6289.4|6286.6|6288.9|6286.1|0
1617822650000|2021-04-07 19:10:50|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|0
1617822660000|2021-04-07 19:11:00|6289.4|6286.6|6289.7|6286.9|6289.7|6286.9|6288.4|6285.6|3
1617822670000|2021-04-07 19:11:10|6289.9|6287.1|6290.4|6287.6|6290.7|6287.9|6289.9|6287.1|2
1617822680000|2021-04-07 19:11:20|6290.7|6287.9|6290.2|6287.4|6290.7|6287.9|6289.9|6287.1|2
1617822690000|2021-04-07 19:11:30|6289.9|6287.1|6289.9|6287.1|6289.9|6287.1|6289.9|6287.1|0
1617822700000|2021-04-07 19:11:40|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|0
1617822710000|2021-04-07 19:11:50|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|1
1617822720000|2021-04-07 19:12:00|6289.4|6286.6|6289.7|6286.9|6290.7|6287.9|6289.4|6286.6|10
1617822730000|2021-04-07 19:12:10|6290.7|6287.9|6289.7|6286.9|6290.7|6287.9|6289.1|6286.3|12
1617822740000|2021-04-07 19:12:20|6289.4|6286.6|6289.4|6286.6|6289.7|6286.9|6288.4|6285.6|1
1617822750000|2021-04-07 19:12:30|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|0
1617822760000|2021-04-07 19:12:40|6289.2|6286.4|6289|6286.2|6289.4|6286.6|6288.9|6286.1|3
1617822780000|2021-04-07 19:13:00|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|0
1617822790000|2021-04-07 19:13:10|6289.6|6286.8|6289.4|6286.6|6289.7|6286.9|6289.4|6286.6|1
1617822810000|2021-04-07 19:13:30|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|0
1617822820000|2021-04-07 19:13:40|6288.4|6285.6|6288.2|6285.4|6288.7|6285.9|6288.2|6285.4|0
1617822840000|2021-04-07 19:14:00|6287.9|6285.1|6286.7|6283.9|6287.9|6285.1|6286.4|6283.6|3
1617822850000|2021-04-07 19:14:10|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|1
1617822860000|2021-04-07 19:14:20|6287.2|6284.4|6288.1|6285.3|6288.6|6285.8|6287.2|6284.4|25
1617822870000|2021-04-07 19:14:30|6288.6|6285.8|6290.2|6287.4|6290.2|6287.4|6288.6|6285.8|17
1617822880000|2021-04-07 19:14:40|6290.6|6287.8|6292.1|6289.3|6292.6|6289.8|6290.2|6287.4|27
1617822890000|2021-04-07 19:14:50|6292.7|6289.9|6292.7|6289.9|6292.7|6289.9|6292.7|6289.9|3
1617822900000|2021-04-07 19:15:00|6293.1|6290.3|6291.7|6288.9|6293.1|6290.3|6291.7|6288.9|8
1617822910000|2021-04-07 19:15:10|6291.2|6288.4|6291.7|6288.9|6291.7|6288.9|6291.2|6288.4|0
1617822920000|2021-04-07 19:15:20|6292.1|6289.3|6293.7|6290.9|6294.2|6291.4|6292.1|6289.3|23
1617822930000|2021-04-07 19:15:30|6294.1|6291.3|6295.1|6292.3|6295.6|6292.8|6292.7|6289.9|56
1617822940000|2021-04-07 19:15:40|6295.4|6292.6|6294.7|6291.9|6295.6|6292.8|6294.7|6291.9|60
1617822950000|2021-04-07 19:15:50|6294.4|6291.6|6291.6|6288.8|6294.4|6291.6|6290.9|6288.1|33
1617822960000|2021-04-07 19:16:00|6291.7|6288.9|6292.4|6289.6|6292.4|6289.6|6291.7|6288.9|2
1617822970000|2021-04-07 19:16:10|6292.1|6289.3|6292.4|6289.6|6292.4|6289.6|6292.1|6289.3|4
1617822980000|2021-04-07 19:16:20|6292.6|6289.8|6292.9|6290.1|6292.9|6290.1|6292.6|6289.8|2
1617822990000|2021-04-07 19:16:30|6293.1|6290.3|6293.1|6290.3|6293.4|6290.6|6293.1|6290.3|3
1617823010000|2021-04-07 19:16:50|6292.9|6290.1|6293.1|6290.3|6293.1|6290.3|6292.6|6289.8|2
1617823020000|2021-04-07 19:17:00|6292.4|6289.6|6292.1|6289.3|6292.4|6289.6|6291.6|6288.8|5
1617823030000|2021-04-07 19:17:10|6292.4|6289.6|6291.6|6288.8|6292.4|6289.6|6291.6|6288.8|8
1617823040000|2021-04-07 19:17:20|6291.7|6288.9|6292.1|6289.3|6292.1|6289.3|6291.7|6288.9|1
1617823050000|2021-04-07 19:17:30|6292.4|6289.6|6291.1|6288.3|6292.4|6289.6|6291.1|6288.3|4
1617823060000|2021-04-07 19:17:40|6291.4|6288.6|6291.1|6288.3|6291.4|6288.6|6291.1|6288.3|0
1617823070000|2021-04-07 19:17:50|6290.7|6287.9|6290.4|6287.6|6291.1|6288.3|6290.4|6287.6|1
1617823080000|2021-04-07 19:18:00|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|0
1617823090000|2021-04-07 19:18:10|6290.7|6287.9|6291.1|6288.3|6291.4|6288.6|6290.7|6287.9|3
1617823110000|2021-04-07 19:18:30|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|1
1617823120000|2021-04-07 19:18:40|6290.6|6287.8|6289.4|6286.6|6290.6|6287.8|6289.4|6286.6|2
1617823130000|2021-04-07 19:18:50|6290.1|6287.3|6290.1|6287.3|6290.4|6287.6|6290.1|6287.3|5
1617823140000|2021-04-07 19:19:00|6289.6|6286.8|6289.8|6287|6289.9|6287.1|6289.4|6286.6|0
1617823150000|2021-04-07 19:19:10|6289.6|6286.8|6289.4|6286.6|6289.6|6286.8|6289.4|6286.6|0
1617823160000|2021-04-07 19:19:20|||||||||1
1617823180000|2021-04-07 19:19:40|6289.8|6287|6290.4|6287.6|6290.4|6287.6|6289.8|6287|2
1617823190000|2021-04-07 19:19:50|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|4
1617823220000|2021-04-07 19:20:20|6289.1|6286.3|6289.4|6286.6|6289.4|6286.6|6288.4|6285.6|3
1617823230000|2021-04-07 19:20:30|6290.1|6287.3|6289.4|6286.6|6290.1|6287.3|6289.4|6286.6|6
1617823240000|2021-04-07 19:20:40|6289.8|6287|6289.8|6287|6289.8|6287|6289.8|6287|2
1617823250000|2021-04-07 19:20:50|6289.4|6286.6|6289.4|6286.6|6289.8|6287|6289.4|6286.6|0
1617823260000|2021-04-07 19:21:00|6289.9|6287.1|6289.4|6286.6|6289.9|6287.1|6289.4|6286.6|0
1617823270000|2021-04-07 19:21:10|6289.7|6286.9|6289.4|6286.6|6290.1|6287.3|6289.4|6286.6|1
1617823290000|2021-04-07 19:21:30|6289.8|6287|6290.4|6287.6|6290.4|6287.6|6289.4|6286.6|0
1617823300000|2021-04-07 19:21:40|||||||||1
1617823310000|2021-04-07 19:21:50|6291.4|6288.6|6290.4|6287.6|6291.6|6288.8|6290.4|6287.6|45
1617823320000|2021-04-07 19:22:00|6290.6|6287.8|6291.1|6288.3|6291.4|6288.6|6289.7|6286.9|29
1617823330000|2021-04-07 19:22:10|6291.2|6288.4|6291.1|6288.3|6291.6|6288.8|6290.7|6287.9|8
1617823340000|2021-04-07 19:22:20|6290.7|6287.9|6290.1|6287.3|6290.7|6287.9|6289.7|6286.9|11
1617823350000|2021-04-07 19:22:30|6289.7|6286.9|6290.1|6287.3|6290.1|6287.3|6289.7|6286.9|2
1617823370000|2021-04-07 19:22:50|6290.7|6287.9|6287.7|6284.9|6290.7|6287.9|6287.1|6284.3|36
1617823380000|2021-04-07 19:23:00|6287.4|6284.6|6288.4|6285.6|6288.7|6285.9|6287.4|6284.6|5
1617823390000|2021-04-07 19:23:10|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|6288.4|6285.6|9
1617823400000|2021-04-07 19:23:20|6289|6286.2|6289.7|6286.9|6289.7|6286.9|6289|6286.2|4
1617823410000|2021-04-07 19:23:30|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|6290.2|6287.4|52
1617823420000|2021-04-07 19:23:40|6290.9|6288.1|6291.4|6288.6|6291.7|6288.9|6290.7|6287.9|1
1617823430000|2021-04-07 19:23:50|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|6290.4|6287.6|11
1617823440000|2021-04-07 19:24:00|6291.1|6288.3|6291.6|6288.8|6291.6|6288.8|6291.1|6288.3|1
1617823450000|2021-04-07 19:24:10|6291.7|6288.9|6292.7|6289.9|6292.7|6289.9|6291.7|6288.9|6
1617823460000|2021-04-07 19:24:20|6291.7|6288.9|6292.1|6289.3|6292.1|6289.3|6291.4|6288.6|4
1617823470000|2021-04-07 19:24:30|6292.6|6289.8|6292.1|6289.3|6292.6|6289.8|6291.7|6288.9|2
1617823480000|2021-04-07 19:24:40|6292.4|6289.6|6291.1|6288.3|6292.6|6289.8|6291.1|6288.3|2
1617823500000|2021-04-07 19:25:00|6290.7|6287.9|6289.4|6286.6|6290.7|6287.9|6289.1|6286.3|4
1617823510000|2021-04-07 19:25:10|6289.6|6286.8|6289.6|6286.8|6289.6|6286.8|6289.6|6286.8|0
1617823520000|2021-04-07 19:25:20|6289.2|6286.4|6288.7|6285.9|6289.7|6286.9|6288.7|6285.9|27
1617823530000|2021-04-07 19:25:30|6287.9|6285.1|6288.1|6285.3|6288.1|6285.3|6287.9|6285.1|9
1617823540000|2021-04-07 19:25:40|6287.7|6284.9|6287.1|6284.3|6287.7|6284.9|6287.1|6284.3|2
1617823550000|2021-04-07 19:25:50|6288.1|6285.3|6287.7|6284.9|6288.1|6285.3|6287.7|6284.9|1
1617823560000|2021-04-07 19:26:00|6287.6|6284.8|6288.1|6285.3|6288.1|6285.3|6287.6|6284.8|0
1617823570000|2021-04-07 19:26:10|6288.2|6285.4|6288.1|6285.3|6288.7|6285.9|6288.1|6285.3|2
1617823580000|2021-04-07 19:26:20|||||||||1
1617823590000|2021-04-07 19:26:30|6287.2|6284.4|6287.6|6284.8|6287.6|6284.8|6287.2|6284.4|0
1617823600000|2021-04-07 19:26:40|6287.7|6284.9|6287.1|6284.3|6287.7|6284.9|6287.1|6284.3|3
1617823610000|2021-04-07 19:26:50|||||||||4
1617823620000|2021-04-07 19:27:00|6287.4|6284.6|6288.7|6285.9|6289.7|6286.9|6287.4|6284.6|1
1617823630000|2021-04-07 19:27:10|6289.1|6286.3|6288.7|6285.9|6289.1|6286.3|6288.6|6285.8|4
1617823650000|2021-04-07 19:27:30|6288.6|6285.8|6288.1|6285.3|6288.6|6285.8|6287.7|6284.9|4
1617823660000|2021-04-07 19:27:40|||||||||1
1617823670000|2021-04-07 19:27:50|6287.4|6284.6|6287.7|6284.9|6287.7|6284.9|6287.1|6284.3|15
1617823680000|2021-04-07 19:28:00|6288.1|6285.3|6288.1|6285.3|6288.1|6285.3|6288.1|6285.3|1
1617823690000|2021-04-07 19:28:10|6288.4|6285.6|6288.1|6285.3|6288.4|6285.6|6287.7|6284.9|13
1617823700000|2021-04-07 19:28:20|6287.7|6284.9|6288.2|6285.4|6288.7|6285.9|6287.7|6284.9|0
1617823710000|2021-04-07 19:28:30|6288.1|6285.3|6288.1|6285.3|6288.1|6285.3|6287.7|6284.9|1
1617823740000|2021-04-07 19:29:00|6287.7|6284.9|6288.1|6285.3|6288.1|6285.3|6287.7|6284.9|0
1617823750000|2021-04-07 19:29:10|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|6288.1|6285.3|0
1617823760000|2021-04-07 19:29:20|6288.2|6285.4|6288.6|6285.8|6288.6|6285.8|6287.7|6284.9|2
1617823770000|2021-04-07 19:29:30|6288.1|6285.3|6289.7|6286.9|6290.1|6287.3|6288.1|6285.3|3
1617823780000|2021-04-07 19:29:40|6289.1|6286.3|6289.4|6286.6|6289.4|6286.6|6289.1|6286.3|4
1617823800000|2021-04-07 19:30:00|6289.7|6286.9|6291.1|6288.3|6291.1|6288.3|6289.7|6286.9|4
1617823810000|2021-04-07 19:30:10|6290.7|6287.9|6289.1|6286.3|6291.1|6288.3|6289.1|6286.3|19
1617823820000|2021-04-07 19:30:20|6288.7|6285.9|6288.1|6285.3|6288.7|6285.9|6288.1|6285.3|10
1617823830000|2021-04-07 19:30:30|6287.4|6284.6|6288.1|6285.3|6288.1|6285.3|6287.4|6284.6|1
1617823840000|2021-04-07 19:30:40|||||||||1
1617823850000|2021-04-07 19:30:50|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|2
1617823880000|2021-04-07 19:31:20|6288.7|6285.9|6287.7|6284.9|6288.7|6285.9|6287.7|6284.9|1
1617823890000|2021-04-07 19:31:30|6288.1|6285.3|6288.1|6285.3|6288.1|6285.3|6288.1|6285.3|0
1617823900000|2021-04-07 19:31:40|6288.4|6285.6|6289.1|6286.3|6289.1|6286.3|6288.4|6285.6|1
1617823920000|2021-04-07 19:32:00|6290.1|6287.3|6289.1|6286.3|6290.1|6287.3|6289.1|6286.3|14
1617823930000|2021-04-07 19:32:10|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|2
1617823940000|2021-04-07 19:32:20|6289.4|6286.6|6289.1|6286.3|6289.4|6286.6|6289.1|6286.3|0
1617823960000|2021-04-07 19:32:40|6289.6|6286.8|6290.1|6287.3|6290.1|6287.3|6289.6|6286.8|0
1617823980000|2021-04-07 19:33:00|6290.4|6287.6|6290.6|6287.8|6290.6|6287.8|6290.4|6287.6|0
1617823990000|2021-04-07 19:33:10|6289.5|6286.7|6289.1|6286.3|6289.5|6286.7|6289.1|6286.3|2
1617824020000|2021-04-07 19:33:40|6289.4|6286.6|6289.7|6286.9|6290.1|6287.3|6289.4|6286.6|3
1617824030000|2021-04-07 19:33:50|6290.1|6287.3|6289.7|6286.9|6290.1|6287.3|6289.7|6286.9|0
1617824040000|2021-04-07 19:34:00|6290.1|6287.3|6289.7|6286.9|6290.1|6287.3|6289.7|6286.9|1
1617824050000|2021-04-07 19:34:10|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|0
1617824060000|2021-04-07 19:34:20|6290.6|6287.8|6290.9|6288.1|6291.3|6288.5|6290.4|6287.6|80
1617824070000|2021-04-07 19:34:30|6290.4|6287.6|6290.4|6287.6|6290.8|6288|6290.4|6287.6|15
1617824080000|2021-04-07 19:34:40|6290.6|6287.8|6290.4|6287.6|6290.9|6288.1|6290.4|6287.6|3
1617824090000|2021-04-07 19:34:50|6290.1|6287.3|6289.7|6286.9|6290.1|6287.3|6289.7|6286.9|2
1617824100000|2021-04-07 19:35:00|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|6289.1|6286.3|2
1617824120000|2021-04-07 19:35:20|6289.9|6287.1|6289.4|6286.6|6289.9|6287.1|6289.4|6286.6|7
1617824140000|2021-04-07 19:35:40|6289.1|6286.3|6289.4|6286.6|6289.4|6286.6|6289.1|6286.3|62
1617824150000|2021-04-07 19:35:50|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|0
1617824160000|2021-04-07 19:36:00|6289.4|6286.6|6289.9|6287.1|6290.3|6287.5|6289.4|6286.6|2
1617824170000|2021-04-07 19:36:10|6289.4|6286.6|6289.4|6286.6|6289.9|6287.1|6289.4|6286.6|1
1617824190000|2021-04-07 19:36:30|6289.8|6287|6289.9|6287.1|6290.3|6287.5|6289.4|6286.6|2
1617824200000|2021-04-07 19:36:40|6290.3|6287.5|6289.9|6287.1|6290.3|6287.5|6289.9|6287.1|0
1617824210000|2021-04-07 19:36:50|6290.3|6287.5|6289.9|6287.1|6290.3|6287.5|6289.9|6287.1|5
1617824220000|2021-04-07 19:37:00|6289.6|6286.8|6289.8|6287|6289.8|6287|6289.4|6286.6|1
1617824230000|2021-04-07 19:37:10|6289.9|6287.1|6290.8|6288|6290.8|6288|6289.9|6287.1|5
1617824250000|2021-04-07 19:37:30|6291.3|6288.5|6290.6|6287.8|6291.3|6288.5|6290.6|6287.8|15
1617824260000|2021-04-07 19:37:40|6290.9|6288.1|6290.8|6288|6291.3|6288.5|6290.8|6288|6
1617824270000|2021-04-07 19:37:50|6290.9|6288.1|6291.6|6288.8|6292|6289.2|6290.8|6288|23
1617824280000|2021-04-07 19:38:00|6291.4|6288.6|6293.8|6291|6293.8|6291|6291.4|6288.6|6
1617824290000|2021-04-07 19:38:10|6293.9|6291.1|6293.8|6291|6293.9|6291.1|6293.8|6291|3
1617824300000|2021-04-07 19:38:20|6294.1|6291.3|6295.4|6292.6|6295.4|6292.6|6294.1|6291.3|33
1617824310000|2021-04-07 19:38:30|6295.1|6292.3|6295.6|6292.8|6295.6|6292.8|6295.1|6292.3|10
1617824320000|2021-04-07 19:38:40|6295.4|6292.6|6295.4|6292.6|6295.4|6292.6|6295.4|6292.6|1
1617824370000|2021-04-07 19:39:30|6295|6292.2|6293.4|6290.6|6295|6292.2|6292.7|6289.9|17
1617824380000|2021-04-07 19:39:40|6293.7|6290.9|6293.4|6290.6|6294.4|6291.6|6293.4|6290.6|1
1617824430000|2021-04-07 19:40:30|6293.9|6291.1|6294.1|6291.3|6294.4|6291.6|6293.9|6291.1|1
1617824440000|2021-04-07 19:40:40|6294.4|6291.6|6294.4|6291.6|6294.4|6291.6|6294.4|6291.6|0
1617824450000|2021-04-07 19:40:50|6296.4|6293.6|6298.1|6295.3|6298.4|6295.6|6296.4|6293.6|63
1617824460000|2021-04-07 19:41:00|6298.4|6295.6|6297.4|6294.6|6298.4|6295.6|6297.4|6294.6|2
1617824470000|2021-04-07 19:41:10|6296.9|6294.1|6296.4|6293.6|6297.4|6294.6|6296.4|6293.6|4
1617824480000|2021-04-07 19:41:20|6296.8|6294|6296.1|6293.3|6296.8|6294|6295.6|6292.8|2
1617824490000|2021-04-07 19:41:30|6295.9|6293.1|6295.4|6292.6|6296.1|6293.3|6295.1|6292.3|2
1617824500000|2021-04-07 19:41:40|6295.1|6292.3|6295.1|6292.3|6295.4|6292.6|6295.1|6292.3|0
1617824510000|2021-04-07 19:41:50|6294.7|6291.9|6294.4|6291.6|6294.8|6292|6294.1|6291.3|1
1617824520000|2021-04-07 19:42:00|6294.9|6292.1|6294.8|6292|6294.9|6292.1|6294.4|6291.6|3
1617824530000|2021-04-07 19:42:10|6295.1|6292.3|6295.4|6292.6|6295.4|6292.6|6295.1|6292.3|3
1617824540000|2021-04-07 19:42:20|6295.8|6293|6295.4|6292.6|6295.8|6293|6295.4|6292.6|1
1617824550000|2021-04-07 19:42:30|6295.8|6293|6296.1|6293.3|6296.1|6293.3|6295.4|6292.6|1
1617824560000|2021-04-07 19:42:40|6295.8|6293|6294.8|6292|6295.9|6293.1|6294.4|6291.6|29
1617824570000|2021-04-07 19:42:50|6295.1|6292.3|6293.6|6290.8|6295.1|6292.3|6292.1|6289.3|102
1617824580000|2021-04-07 19:43:00|6293.4|6290.6|6293.4|6290.6|6293.4|6290.6|6293.4|6290.6|0
1617824590000|2021-04-07 19:43:10|6293.8|6291|6293.9|6291.1|6294.4|6291.6|6293.4|6290.6|7
1617824600000|2021-04-07 19:43:20|6294.4|6291.6|6293.9|6291.1|6294.4|6291.6|6293.9|6291.1|0
1617824610000|2021-04-07 19:43:30|6294.4|6291.6|6294.1|6291.3|6295.3|6292.5|6293.4|6290.6|12
1617824620000|2021-04-07 19:43:40|6293.4|6290.6|6292.4|6289.6|6293.4|6290.6|6292.4|6289.6|22
1617824630000|2021-04-07 19:43:50|6292.8|6290|6292.4|6289.6|6292.8|6290|6292.4|6289.6|4
1617824640000|2021-04-07 19:44:00|6292.8|6290|6292.4|6289.6|6292.8|6290|6292.4|6289.6|0
1617824660000|2021-04-07 19:44:20|6293.4|6290.6|6293.8|6291|6293.8|6291|6293.4|6290.6|3
1617824670000|2021-04-07 19:44:30|6293.4|6290.6|6292.9|6290.1|6293.4|6290.6|6292.9|6290.1|0
1617824680000|2021-04-07 19:44:40|6293.4|6290.6|6293.4|6290.6|6293.4|6290.6|6293.4|6290.6|0
1617824690000|2021-04-07 19:44:50|6293.1|6290.3|6293.1|6290.3|6293.4|6290.6|6293.1|6290.3|0
1617824700000|2021-04-07 19:45:00|6293.4|6290.6|6293.8|6291|6294.3|6291.5|6293.4|6290.6|4
1617824710000|2021-04-07 19:45:10|6293.9|6291.1|6293.9|6291.1|6294.4|6291.6|6293.9|6291.1|0
1617824730000|2021-04-07 19:45:30|6293.8|6291|6294.1|6291.3|6294.4|6291.6|6293.8|6291|0
1617824740000|2021-04-07 19:45:40|6294.3|6291.5|6294.8|6292|6294.9|6292.1|6294.3|6291.5|4
1617824750000|2021-04-07 19:45:50|6294.4|6291.6|6292.4|6289.6|6294.8|6292|6290.4|6287.6|51
1617824760000|2021-04-07 19:46:00|6292.8|6290|6292.8|6290|6293.4|6290.6|6292.8|6290|2
1617824780000|2021-04-07 19:46:20|6292.4|6289.6|6294.8|6292|6294.8|6292|6292.4|6289.6|3
1617824790000|2021-04-07 19:46:30|6294.4|6291.6|6295.3|6292.5|6295.4|6292.6|6294.4|6291.6|1
1617824800000|2021-04-07 19:46:40|6294.9|6292.1|6294.6|6291.8|6294.9|6292.1|6294.6|6291.8|0
1617824810000|2021-04-07 19:46:50|6293.8|6291|6293.9|6291.1|6294.4|6291.6|6293.8|6291|0
1617824820000|2021-04-07 19:47:00|6293.8|6291|6294.8|6292|6294.8|6292|6293.8|6291|12
1617824840000|2021-04-07 19:47:20|6294.4|6291.6|6294.8|6292|6294.8|6292|6294.4|6291.6|0
1617824850000|2021-04-07 19:47:30|6294.4|6291.6|6293.9|6291.1|6294.4|6291.6|6293.9|6291.1|0
1617824860000|2021-04-07 19:47:40|6293.8|6291|6293.8|6291|6293.8|6291|6293.8|6291|0
1617824870000|2021-04-07 19:47:50|6294.1|6291.3|6293.9|6291.1|6294.3|6291.5|6293.9|6291.1|0
1617824880000|2021-04-07 19:48:00|6293.8|6291|6295.3|6292.5|6295.3|6292.5|6293.8|6291|15
1617824890000|2021-04-07 19:48:10|6294.9|6292.1|6295.3|6292.5|6295.3|6292.5|6294.9|6292.1|1
1617824900000|2021-04-07 19:48:20|6294.4|6291.6|6294.8|6292|6294.8|6292|6294.4|6291.6|3
1617824920000|2021-04-07 19:48:40|6294.9|6292.1|6294.9|6292.1|6294.9|6292.1|6294.9|6292.1|0
1617824930000|2021-04-07 19:48:50|6295.3|6292.5|6295.1|6292.3|6295.3|6292.5|6294.9|6292.1|0
1617824940000|2021-04-07 19:49:00|6294.8|6292|6294.8|6292|6295.4|6292.6|6294.8|6292|1
1617824960000|2021-04-07 19:49:20|6295.4|6292.6|6295.1|6292.3|6296.3|6293.5|6295.1|6292.3|24
1617824970000|2021-04-07 19:49:30|6294.9|6292.1|6294.9|6292.1|6294.9|6292.1|6294.9|6292.1|0
1617824980000|2021-04-07 19:49:40|6294.8|6292|6294.8|6292|6294.8|6292|6294.8|6292|3
1617824990000|2021-04-07 19:49:50|6295.1|6292.3|6295.3|6292.5|6295.3|6292.5|6295.1|6292.3|0
1617825000000|2021-04-07 19:50:00|6295.4|6292.6|6293.8|6291|6295.4|6292.6|6293.4|6290.6|13
1617825010000|2021-04-07 19:50:10|6293.4|6290.6|6293.8|6291|6293.8|6291|6293.4|6290.6|0
1617825020000|2021-04-07 19:50:20|6292.8|6290|6292.8|6290|6292.8|6290|6292.1|6289.3|0
1617825030000|2021-04-07 19:50:30|6293.1|6290.3|6291.8|6289|6293.4|6290.6|6291.8|6289|1
1617825050000|2021-04-07 19:50:50|6291.4|6288.6|6291.8|6289|6291.8|6289|6291.4|6288.6|0
1617825060000|2021-04-07 19:51:00|6291.4|6288.6|6291.4|6288.6|6291.4|6288.6|6291.4|6288.6|3
1617825080000|2021-04-07 19:51:20|6291.3|6288.5|6290.8|6288|6291.3|6288.5|6290.8|6288|1
1617825090000|2021-04-07 19:51:30|6291.1|6288.3|6292.8|6290|6292.8|6290|6291.1|6288.3|3
1617825100000|2021-04-07 19:51:40|6293.4|6290.6|6293.4|6290.6|6293.4|6290.6|6293.1|6290.3|1
1617825110000|2021-04-07 19:51:50|6292.8|6290|6292.8|6290|6292.8|6290|6292.8|6290|0
1617825120000|2021-04-07 19:52:00|6293.3|6290.5|6293.4|6290.6|6293.8|6291|6292.8|6290|1
1617825130000|2021-04-07 19:52:10|6293.1|6290.3|6293.4|6290.6|6293.4|6290.6|6293.1|6290.3|0
1617825140000|2021-04-07 19:52:20|6293.1|6290.3|6293.1|6290.3|6293.4|6290.6|6293.1|6290.3|0
1617825170000|2021-04-07 19:52:50|6293.3|6290.5|6293.8|6291|6293.8|6291|6293.3|6290.5|1
1617825180000|2021-04-07 19:53:00|6293.4|6290.6|6293.4|6290.6|6293.4|6290.6|6293.4|6290.6|0
1617825190000|2021-04-07 19:53:10|6293.8|6291|6293.8|6291|6293.8|6291|6293.8|6291|0
1617825200000|2021-04-07 19:53:20|6293.4|6290.6|6292.8|6290|6293.4|6290.6|6292.8|6290|1
1617825210000|2021-04-07 19:53:30|6293.4|6290.6|6294.4|6291.6|6294.4|6291.6|6293.4|6290.6|0
1617825220000|2021-04-07 19:53:40|6294.8|6292|6294.8|6292|6294.8|6292|6294.8|6292|1
1617825240000|2021-04-07 19:54:00|6295.3|6292.5|6295.3|6292.5|6295.3|6292.5|6295.3|6292.5|0
1617825250000|2021-04-07 19:54:10|6295.4|6292.6|6295.4|6292.6|6295.4|6292.6|6295.4|6292.6|1
1617825270000|2021-04-07 19:54:30|6296.4|6293.6|6295.6|6292.8|6296.4|6293.6|6295.3|6292.5|10
1617825280000|2021-04-07 19:54:40|6296.1|6293.3|6295.8|6293|6296.3|6293.5|6295.8|6293|1
1617825290000|2021-04-07 19:54:50|6296.3|6293.5|6296.4|6293.6|6296.4|6293.6|6296.3|6293.5|6
1617825300000|2021-04-07 19:55:00|6295.4|6292.6|6295.4|6292.6|6295.4|6292.6|6295.4|6292.6|11
1617825320000|2021-04-07 19:55:20|6296.1|6293.3|6295.4|6292.6|6296.8|6294|6295.4|6292.6|63
1617825330000|2021-04-07 19:55:30|6295.8|6293|6295.4|6292.6|6296.4|6293.6|6295.4|6292.6|4
1617825340000|2021-04-07 19:55:40|6294.7|6291.9|6295.1|6292.3|6295.3|6292.5|6294.7|6291.9|16
1617825350000|2021-04-07 19:55:50|6294.4|6291.6|6295.8|6293|6295.8|6293|6294.4|6291.6|2
1617825360000|2021-04-07 19:56:00|6296.1|6293.3|6296.3|6293.5|6296.3|6293.5|6296.1|6293.3|0
1617825370000|2021-04-07 19:56:10|6296.4|6293.6|6296.4|6293.6|6296.4|6293.6|6296.4|6293.6|0
1617825380000|2021-04-07 19:56:20|6298.3|6295.5|6297.8|6295|6298.3|6295.5|6297.8|6295|175
1617825400000|2021-04-07 19:56:40|6297.4|6294.6|6297.4|6294.6|6297.4|6294.6|6297.4|6294.6|0
1617825410000|2021-04-07 19:56:50|||||||||2
1617825420000|2021-04-07 19:57:00|6296.4|6293.6|6295.6|6292.8|6296.4|6293.6|6295.6|6292.8|6
1617825430000|2021-04-07 19:57:10|6295.4|6292.6|6294.4|6291.6|6295.4|6292.6|6294.4|6291.6|4
1617825440000|2021-04-07 19:57:20|6294.9|6292.1|6295.4|6292.6|6295.4|6292.6|6294.9|6292.1|2
1617825450000|2021-04-07 19:57:30|||||||||1
1617825470000|2021-04-07 19:57:50|6295.8|6293|6295.8|6293|6295.8|6293|6295.8|6293|3
1617825480000|2021-04-07 19:58:00|6296.1|6293.3|6296.1|6293.3|6296.1|6293.3|6296.1|6293.3|12
1617825490000|2021-04-07 19:58:10|6296.4|6293.6|6296.8|6294|6296.8|6294|6296.4|6293.6|4
1617825500000|2021-04-07 19:58:20|6297.3|6294.5|6296.3|6293.5|6297.3|6294.5|6296.3|6293.5|13
1617825510000|2021-04-07 19:58:30|6296.8|6294|6297.3|6294.5|6297.3|6294.5|6296.8|6294|2
1617825520000|2021-04-07 19:58:40|||||||||6
1617825530000|2021-04-07 19:58:50|6296.4|6293.6|6296.4|6293.6|6296.8|6294|6296.4|6293.6|1
1617825540000|2021-04-07 19:59:00|6296.8|6294|6298.8|6296|6298.8|6296|6296.8|6294|19
1617825550000|2021-04-07 19:59:10|6298.4|6295.6|6299.4|6296.6|6299.4|6296.6|6298.4|6295.6|5
1617825560000|2021-04-07 19:59:20|6299.1|6296.3|6298.4|6295.6|6299.4|6296.6|6298.4|6295.6|7
1617825570000|2021-04-07 19:59:30|6298.9|6296.1|6297.8|6295|6298.9|6296.1|6297.8|6295|3
1617825580000|2021-04-07 19:59:40|6298.3|6295.5|6298.3|6295.5|6298.3|6295.5|6298.3|6295.5|2
1617825590000|2021-04-07 19:59:50|6298.4|6295.6|6299.4|6296.6|6299.4|6296.6|6298.4|6295.6|11
1617825600000|2021-04-07 20:00:00|6299.8|6297|6298.8|6296|6299.8|6297|6298.4|6295.6|9
1617825610000|2021-04-07 20:00:10|6298.9|6296.1|6298.4|6295.6|6298.9|6296.1|6298.4|6295.6|7
1617825620000|2021-04-07 20:00:20|6298.8|6296|6299.4|6296.6|6299.4|6296.6|6298.8|6296|3
1617825630000|2021-04-07 20:00:30|6298.7|6295.9|6297.4|6294.6|6298.7|6295.9|6297.4|6294.6|16
1617825650000|2021-04-07 20:00:50|6297.8|6295|6298.1|6295.3|6298.4|6295.6|6297.8|6295|10
1617825660000|2021-04-07 20:01:00|6298.4|6295.6|6301.4|6298.6|6301.4|6298.6|6298.1|6295.3|10
1617825670000|2021-04-07 20:01:10|6302.1|6299.3|6303.8|6301|6303.8|6301|6301.9|6299.1|58
1617825680000|2021-04-07 20:01:20|6304|6300|6303.8|6301|6304.3|6301.5|6303.4|6300|22
1617825690000|2021-04-07 20:01:30|6303.3|6300.5|6302.4|6299.6|6303.4|6300.6|6302.4|6299.6|11
1617825700000|2021-04-07 20:01:40|6302.9|6300.1|6303.3|6300.5|6303.8|6301|6302.9|6300.1|2
1617825710000|2021-04-07 20:01:50|6302.3|6299.5|6301.3|6298.5|6302.3|6299.5|6300.8|6298|5
1617825720000|2021-04-07 20:02:00|6301.4|6298.6|6302.1|6299.3|6302.1|6299.3|6301.4|6298.6|6
1617825730000|2021-04-07 20:02:10|6302.3|6299.5|6301.8|6299|6302.3|6299.5|6301.4|6298.6|9
1617825750000|2021-04-07 20:02:30|6301.3|6298.5|6301.8|6299|6301.8|6299|6301.3|6298.5|2
1617825770000|2021-04-07 20:02:50|6302.3|6299.5|6302.3|6299.5|6302.3|6299.5|6302.3|6299.5|2
1617825780000|2021-04-07 20:03:00|6301.8|6299|6302.4|6299.6|6303.3|6300.5|6301.8|6299|8
1617825790000|2021-04-07 20:03:10|6302.1|6299.3|6301.8|6299|6302.1|6299.3|6301.4|6298.6|1
1617825820000|2021-04-07 20:03:40|6301.9|6299.1|6302.3|6299.5|6302.3|6299.5|6301.9|6299.1|1
1617825830000|2021-04-07 20:03:50|6302.8|6300|6302.8|6300|6302.8|6300|6302.8|6300|3
1617825840000|2021-04-07 20:04:00|6302.3|6299.5|6302.3|6299.5|6302.8|6300|6302.3|6299.5|0
1617825850000|2021-04-07 20:04:10|6301.8|6299|6300.8|6298|6301.8|6299|6300.8|6298|3
1617825870000|2021-04-07 20:04:30|6300.3|6297.5|6300.8|6298|6300.8|6298|6300.3|6297.5|0
1617825890000|2021-04-07 20:04:50|6300.4|6297.6|6300.8|6298|6300.8|6298|6300.3|6297.5|5
1617825900000|2021-04-07 20:05:00|6300.3|6297.5|6299.8|6297|6300.8|6298|6299.8|6297|16
1617825910000|2021-04-07 20:05:10|6299.4|6296.6|6299.6|6296.8|6299.6|6296.8|6299.3|6296.5|4
1617825930000|2021-04-07 20:05:30|6299.8|6297|6299.8|6297|6299.8|6297|6299.4|6296.6|0
1617825970000|2021-04-07 20:06:10|6299.7|6296.9|6299.7|6296.9|6299.7|6296.9|6299.7|6296.9|0
1617825990000|2021-04-07 20:06:30|6298.7|6295.9|6298.7|6295.9|6298.7|6295.9|6298.7|6295.9|5
1617826000000|2021-04-07 20:06:40|6298.2|6295.4|6298.7|6295.9|6298.7|6295.9|6298.2|6295.4|0
1617826020000|2021-04-07 20:07:00|6299.1|6296.3|6300.1|6297.3|6300.1|6297.3|6299.1|6296.3|103
1617826030000|2021-04-07 20:07:10|6300.2|6297.4|6300.2|6297.4|6300.2|6297.4|6300.2|6297.4|1
1617826050000|2021-04-07 20:07:30|6300.7|6297.9|6300.2|6297.4|6300.7|6297.9|6300.2|6297.4|1
1617826060000|2021-04-07 20:07:40|6300.7|6297.9|6300.7|6297.9|6300.7|6297.9|6300.7|6297.9|1
1617826080000|2021-04-07 20:08:00|6300.2|6297.4|6300.4|6297.6|6300.7|6297.9|6300.2|6297.4|0
1617826100000|2021-04-07 20:08:20|6300.7|6297.9|6302.2|6299.4|6302.2|6299.4|6300.7|6297.9|2
1617826110000|2021-04-07 20:08:30|6302.4|6299.6|6301.5|6298.7|6302.4|6299.6|6301.5|6298.7|2
1617826140000|2021-04-07 20:09:00|6302.2|6299.4|6303.2|6300.4|6303.2|6300.4|6302.2|6299.4|12
1617826150000|2021-04-07 20:09:10|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|0
1617826160000|2021-04-07 20:09:20|6303.2|6300.4|6302.9|6300.1|6303.2|6300.4|6302.5|6299.7|7
1617826170000|2021-04-07 20:09:30|6302.5|6299.7|6301.5|6298.7|6302.5|6299.7|6301.5|6298.7|5
1617826180000|2021-04-07 20:09:40|6301.4|6298.6|6301.4|6298.6|6301.4|6298.6|6301.4|6298.6|0
1617826200000|2021-04-07 20:10:00|6301.9|6299.1|6301.9|6299.1|6301.9|6299.1|6301.5|6298.7|0
1617826230000|2021-04-07 20:10:30|6301.2|6298.4|6301.2|6298.4|6301.2|6298.4|6301.2|6298.4|0
1617826240000|2021-04-07 20:10:40|6300.9|6298.1|6300.9|6298.1|6300.9|6298.1|6300.9|6298.1|1
1617826250000|2021-04-07 20:10:50|6300.5|6297.7|6300.5|6297.7|6300.5|6297.7|6300.5|6297.7|0
1617826260000|2021-04-07 20:11:00|6300.9|6298.1|6299.5|6296.7|6300.9|6298.1|6299.5|6296.7|2
1617826270000|2021-04-07 20:11:10|6299.9|6297.1|6299.7|6296.9|6299.9|6297.1|6299|6296.2|2
1617826280000|2021-04-07 20:11:20|6300.2|6297.4|6299.9|6297.1|6300.2|6297.4|6299.9|6297.1|0
1617826320000|2021-04-07 20:12:00|6300.2|6297.4|6300.2|6297.4|6300.2|6297.4|6300.2|6297.4|0
1617826330000|2021-04-07 20:12:10|6299.9|6297.1|6300.7|6297.9|6300.7|6297.9|6299.9|6297.1|6
1617826360000|2021-04-07 20:12:40|6301.4|6298.6|6304.4|6301.6|6304.4|6301.6|6301.4|6298.6|21
1617826370000|2021-04-07 20:12:50|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|6303.2|6300.4|7
1617826380000|2021-04-07 20:13:00|6303.9|6301.1|6302.4|6299.6|6303.9|6301.1|6302.4|6299.6|0
1617826390000|2021-04-07 20:13:10|6302.7|6299.9|6303.2|6300.4|6303.2|6300.4|6302.2|6299.4|0
1617826440000|2021-04-07 20:14:00|6303.7|6300.9|6303.7|6300.9|6303.7|6300.9|6303.7|6300.9|0
1617826460000|2021-04-07 20:14:20|6302.7|6299.9|6302.2|6299.4|6302.7|6299.9|6301.2|6298.4|10
1617826470000|2021-04-07 20:14:30|6302.4|6299.6|6302.7|6299.9|6302.7|6299.9|6302.4|6299.6|0
1617826480000|2021-04-07 20:14:40|6302|6299.2|6302.7|6299.9|6302.7|6299.9|6301.9|6299.1|0
1617826510000|2021-04-07 20:15:10|6302.9|6300.1|6303.4|6300.6|6303.4|6300.6|6302.9|6300.1|0
1617826530000|2021-04-07 20:15:30|6303.2|6300.4|6303.4|6300.6|6303.4|6300.6|6303.2|6300.4|4
1617826540000|2021-04-07 20:15:40|6303.2|6300.4|6303.2|6300.4|6303.2|6300.4|6303.2|6300.4|0
1617826560000|2021-04-07 20:16:00|||||||||1
1617826570000|2021-04-07 20:16:10|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|0
1617826580000|2021-04-07 20:16:20|6302.5|6299.7|6302.9|6300.1|6302.9|6300.1|6302.5|6299.7|2
1617826600000|2021-04-07 20:16:40|6302.5|6299.7|6302.9|6300.1|6302.9|6300.1|6302.5|6299.7|5
1617826610000|2021-04-07 20:16:50|6302.5|6299.7|6302.9|6300.1|6302.9|6300.1|6302.5|6299.7|0
1617826620000|2021-04-07 20:17:00|6302.5|6299.7|6301.7|6298.9|6302.5|6299.7|6301.4|6298.6|1
1617826630000|2021-04-07 20:17:10|6301.2|6298.4|6301.9|6299.1|6301.9|6299.1|6301.2|6298.4|26
1617826640000|2021-04-07 20:17:20|6302.5|6299.7|6302.5|6299.7|6302.5|6299.7|6302.5|6299.7|1
1617826650000|2021-04-07 20:17:30|||||||||30
1617826660000|2021-04-07 20:17:40|6301.9|6299.1|6301.9|6299.1|6301.9|6299.1|6301.9|6299.1|0
1617826670000|2021-04-07 20:17:50|6302.2|6299.4|6302.9|6300.1|6303.2|6300.4|6302.2|6299.4|2
1617826680000|2021-04-07 20:18:00|6302.7|6299.9|6302.7|6299.9|6302.7|6299.9|6302.7|6299.9|6
1617826690000|2021-04-07 20:18:10|6302.9|6300.1|6302.4|6299.6|6302.9|6300.1|6302.4|6299.6|0
1617826700000|2021-04-07 20:18:20|6301.5|6298.7|6301.5|6298.7|6301.5|6298.7|6301.5|6298.7|1
1617826710000|2021-04-07 20:18:30|6301.4|6298.6|6301.4|6298.6|6301.7|6298.9|6301|6298.2|0
1617826720000|2021-04-07 20:18:40|6302.4|6299.6|6301.7|6298.9|6302.4|6299.6|6301.4|6298.6|2
1617826750000|2021-04-07 20:19:10|6302.1|6299.3|6300.4|6297.6|6302.2|6299.4|6300.4|6297.6|1
1617826760000|2021-04-07 20:19:20|6301.4|6298.6|6301|6298.2|6301.4|6298.6|6301|6298.2|4
1617826770000|2021-04-07 20:19:30|6300.7|6297.9|6300.9|6298.1|6301.4|6298.6|6300.7|6297.9|0
1617826790000|2021-04-07 20:19:50|6301.4|6298.6|6301|6298.2|6301.4|6298.6|6301|6298.2|0
1617826800000|2021-04-07 20:20:00|6300.9|6298.1|6301.4|6298.6|6301.4|6298.6|6300.9|6298.1|0
1617826810000|2021-04-07 20:20:10|6301|6298.2|6302.2|6299.4|6302.2|6299.4|6301|6298.2|0
1617826820000|2021-04-07 20:20:20|6302.7|6299.9|6304.7|6301.9|6305|6301.9|6302.2|6299.4|35
1617826830000|2021-04-07 20:20:30|6304.9|6302.1|6304.9|6302.1|6304.9|6302.1|6304.9|6302.1|0
1617826840000|2021-04-07 20:20:40|||||||||5
1617826850000|2021-04-07 20:20:50|6304.5|6301.7|6302.9|6300.1|6304.5|6301.7|6302.9|6300.1|19
1617826860000|2021-04-07 20:21:00|6303|6300.2|6302|6299.2|6303|6300.2|6302|6299.2|1
1617826900000|2021-04-07 20:21:40|6301.7|6298.9|6302|6299.2|6302.1|6299.3|6301|6298.2|2
1617826910000|2021-04-07 20:21:50|6302.4|6299.6|6302|6299.2|6302.4|6299.6|6302|6299.2|0
1617826920000|2021-04-07 20:22:00|6301.5|6298.7|6302|6299.2|6302|6299.2|6301.5|6298.7|1
1617826930000|2021-04-07 20:22:10|6301.5|6298.7|6302|6299.2|6302|6299.2|6301.5|6298.7|1
1617826940000|2021-04-07 20:22:20|6302.4|6299.6|6302|6299.2|6302.4|6299.6|6301|6298.2|44
1617826950000|2021-04-07 20:22:30|6301.9|6299.1|6301.5|6298.7|6301.9|6299.1|6301.5|6298.7|0
1617826990000|2021-04-07 20:23:10|6301.4|6298.6|6301|6298.2|6301.4|6298.6|6300.5|6297.7|578
1617827000000|2021-04-07 20:23:20|6301.5|6298.7|6301.5|6298.7|6302.4|6299.6|6301|6298.2|91
1617827010000|2021-04-07 20:23:30|6301.2|6298.4|6301.2|6298.4|6301.2|6298.4|6301.2|6298.4|1
1617827020000|2021-04-07 20:23:40|6301|6298.2|6301|6298.2|6301|6298.2|6301|6298.2|0
1617827100000|2021-04-07 20:25:00|6301.4|6298.6|6301.4|6298.6|6301.4|6298.6|6301.4|6298.6|0
1617827110000|2021-04-07 20:25:10|6302|6299.2|6302|6299.2|6302|6299.2|6302|6299.2|0
1617827120000|2021-04-07 20:25:20|6301.4|6298.6|6301.4|6298.6|6301.4|6298.6|6301.4|6298.6|15
1617827130000|2021-04-07 20:25:30|6301.5|6298.7|6301.5|6298.7|6301.5|6298.7|6301.5|6298.7|0
1617827140000|2021-04-07 20:25:40|6301.9|6299.1|6301.5|6298.7|6302|6299.2|6301.5|6298.7|0
1617827150000|2021-04-07 20:25:50|6301.9|6299.1|6301.5|6298.7|6302|6299.2|6301.5|6298.7|0
1617827160000|2021-04-07 20:26:00|6301.4|6298.6|6301|6298.2|6301.4|6298.6|6301|6298.2|2
1617827220000|2021-04-07 20:27:00|||||||||8
1617827260000|2021-04-07 20:27:40|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|0
1617827270000|2021-04-07 20:27:50|6302|6299.2|6302|6299.2|6302|6299.2|6301.5|6298.7|1
1617827280000|2021-04-07 20:28:00|6301.5|6298.7|6301.5|6298.7|6302.2|6299.4|6301.5|6298.7|3
1617827300000|2021-04-07 20:28:20|6301|6298.2|6301|6298.2|6301.4|6298.6|6301|6298.2|1
1617827310000|2021-04-07 20:28:30|||||||||14
1617827370000|2021-04-07 20:29:30|6301.4|6298.6|6301.9|6299.1|6301.9|6299.1|6301.4|6298.6|2
1617827380000|2021-04-07 20:29:40|6301.7|6298.9|6301.4|6298.6|6301.7|6298.9|6301.4|6298.6|0
1617827390000|2021-04-07 20:29:50|6301|6298.2|6301|6298.2|6301|6298.2|6301|6298.2|33
1617827400000|2021-04-07 20:30:00|6301.4|6298.6|6301.9|6299.1|6301.9|6299.1|6301|6298.2|53
1617827410000|2021-04-07 20:30:10|6302|6299.2|6302|6299.2|6302|6299.2|6301.5|6298.7|0
1617827430000|2021-04-07 20:30:30|6301.4|6298.6|6302.5|6299.7|6302.9|6300.1|6301.4|6298.6|9
1617827440000|2021-04-07 20:30:40|6302.9|6300.1|6303.4|6300.6|6303.4|6300.6|6302.9|6300.1|0
1617827450000|2021-04-07 20:30:50|6303.7|6300.9|6304.9|6302.1|6304.9|6302.1|6303.7|6300.9|0
1617827460000|2021-04-07 20:31:00|6305.2|6302.4|6305.5|6302.7|6305.9|6303.1|6305.2|6302.4|2
1617827470000|2021-04-07 20:31:10|6304.2|6301.4|6304|6301.2|6304.4|6301.6|6304|6301.2|16
1617827490000|2021-04-07 20:31:30|6303.7|6300.9|6304|6301.2|6304|6301.2|6303.5|6300.7|0
1617827500000|2021-04-07 20:31:40|6303.5|6300.7|6304|6301.2|6304|6301.2|6303.5|6300.7|2
1617827510000|2021-04-07 20:31:50|6303.5|6300.7|6303.5|6300.7|6303.5|6300.7|6303.5|6300.7|0
1617827520000|2021-04-07 20:32:00|6303|6300.2|6303.5|6300.7|6304|6301.2|6303|6300.2|0
1617827540000|2021-04-07 20:32:20|6303.9|6301.1|6304|6301.2|6304|6301.2|6303.9|6301.1|0
1617827550000|2021-04-07 20:32:30|6303.5|6300.7|6303.5|6300.7|6303.5|6300.7|6303.5|6300.7|0
1617827570000|2021-04-07 20:32:50|6303.2|6300.4|6302.5|6299.7|6303.2|6300.4|6302.5|6299.7|4
1617827580000|2021-04-07 20:33:00|6302.7|6299.9|6302.4|6299.6|6302.7|6299.9|6302.4|6299.6|3
1617827590000|2021-04-07 20:33:10|6302.7|6299.9|6304|6301.2|6304|6301.2|6302.7|6299.9|31
1617827600000|2021-04-07 20:33:20|6303.2|6300.4|6303.7|6300.9|6303.7|6300.9|6303.2|6300.4|2
1617827610000|2021-04-07 20:33:30|6304|6301.2|6303.5|6300.7|6304|6301.2|6303.5|6300.7|0
1617827620000|2021-04-07 20:33:40|6303|6300.2|6304|6301.2|6304|6301.2|6303|6300.2|3
1617827630000|2021-04-07 20:33:50|||||||||1
1617827650000|2021-04-07 20:34:10|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|6304|6301.2|4
1617827670000|2021-04-07 20:34:30|6303.5|6300.7|6303|6300.2|6303.5|6300.7|6303|6300.2|3
1617827700000|2021-04-07 20:35:00|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|6303|6300.2|0
1617827710000|2021-04-07 20:35:10|6302.5|6299.7|6302.5|6299.7|6302.5|6299.7|6302.5|6299.7|7
1617827720000|2021-04-07 20:35:20|6303|6300.2|6303|6300.2|6303|6300.2|6303|6300.2|2
1617827730000|2021-04-07 20:35:30|||||||||1
1617827760000|2021-04-07 20:36:00|||||||||1
1617827770000|2021-04-07 20:36:10|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|5
1617827800000|2021-04-07 20:36:40|6303.5|6300.7|6304|6301.2|6304|6301.2|6303.5|6300.7|6
1617827830000|2021-04-07 20:37:10|||||||||1
1617827840000|2021-04-07 20:37:20|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|1
1617827850000|2021-04-07 20:37:30|6304.5|6301.7|6304.4|6301.6|6305|6302.2|6304.4|6301.6|4
1617827860000|2021-04-07 20:37:40|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|5
1617827870000|2021-04-07 20:37:50|6303.5|6300.7|6304.4|6301.6|6304.4|6301.6|6303.5|6300.7|3
1617827890000|2021-04-07 20:38:10|||||||||53
1617827900000|2021-04-07 20:38:20|||||||||3
1617827940000|2021-04-07 20:39:00|6304|6301.2|6302|6299.2|6304.5|6301.7|6302|6299.2|66
1617827950000|2021-04-07 20:39:10|6302.5|6299.7|6302.5|6299.7|6302.5|6299.7|6302.5|6299.7|0
1617827960000|2021-04-07 20:39:20|6301.5|6298.7|6301.5|6298.7|6302|6299.2|6301.5|6298.7|5
1617827970000|2021-04-07 20:39:30|6302.5|6299.7|6301.4|6298.6|6302.5|6299.7|6301|6298.2|98
1617827980000|2021-04-07 20:39:40|6301.5|6298.7|6301.5|6298.7|6301.5|6298.7|6301.5|6298.7|0
1617827990000|2021-04-07 20:39:50|6301.4|6298.6|6301.5|6298.7|6301.5|6298.7|6301.4|6298.6|2
1617828030000|2021-04-07 20:40:30|6301.7|6298.9|6302|6299.2|6302.4|6299.6|6301.7|6298.9|2
1617828060000|2021-04-07 20:41:00|6301.5|6298.7|6301.5|6298.7|6301.5|6298.7|6301.5|6298.7|0
1617828090000|2021-04-07 20:41:30|6302|6299.2|6302.5|6299.7|6302.5|6299.7|6302|6299.2|1
1617828110000|2021-04-07 20:41:50|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|1
1617828120000|2021-04-07 20:42:00|6302.5|6299.7|6301|6298.2|6302.5|6299.7|6301|6298.2|1
1617828130000|2021-04-07 20:42:10|6301.4|6298.6|6301.4|6298.6|6301.4|6298.6|6301.4|6298.6|0
1617828150000|2021-04-07 20:42:30|6301.5|6298.7|6301.5|6298.7|6301.5|6298.7|6301.5|6298.7|0
1617828160000|2021-04-07 20:42:40|6301.4|6298.6|6301.4|6298.6|6301.4|6298.6|6301.4|6298.6|0
1617828170000|2021-04-07 20:42:50|6300.5|6297.7|6300.5|6297.7|6300.5|6297.7|6300.5|6297.7|3
1617828190000|2021-04-07 20:43:10|6301.5|6298.7|6300.5|6297.7|6301.5|6298.7|6300.5|6297.7|2
1617828210000|2021-04-07 20:43:30|6300.7|6297.9|6301.5|6298.7|6301.5|6298.7|6300.7|6297.9|1
1617828220000|2021-04-07 20:43:40|6301.4|6298.6|6301|6298.2|6301.4|6298.6|6301|6298.2|2
1617828230000|2021-04-07 20:43:50|6300.5|6297.7|6301|6298.2|6301|6298.2|6300.5|6297.7|1
1617828240000|2021-04-07 20:44:00|6301.4|6298.6|6301.5|6298.7|6301.5|6298.7|6301.4|6298.6|0
1617828250000|2021-04-07 20:44:10|6301.4|6298.6|6301|6298.2|6301.4|6298.6|6301|6298.2|2
1617828260000|2021-04-07 20:44:20|||||||||1
1617828270000|2021-04-07 20:44:30|6300.5|6297.7|6300.5|6297.7|6300.5|6297.7|6300.5|6297.7|0
1617828290000|2021-04-07 20:44:50|6301|6298.2|6301|6298.2|6301.5|6298.7|6301|6298.2|1
1617828300000|2021-04-07 20:45:00|6300.5|6297.7|6301|6298.2|6301.5|6298.7|6300.5|6297.7|1
1617828330000|2021-04-07 20:45:30|6301.4|6298.6|6301.4|6298.6|6301.4|6298.6|6301.4|6298.6|0
1617828360000|2021-04-07 20:46:00|6301.5|6298.7|6301.5|6298.7|6301.5|6298.7|6301.5|6298.7|1
1617828370000|2021-04-07 20:46:10|6299.5|6296.7|6299.5|6296.7|6299.5|6296.7|6299.5|6296.7|6
1617828390000|2021-04-07 20:46:30|6300|6297.2|6302|6299.2|6302|6299.2|6300|6297.2|22
1617828400000|2021-04-07 20:46:40|6301.7|6298.9|6299.9|6297.1|6301.9|6299.1|6298.7|6295.9|38
1617828410000|2021-04-07 20:46:50|6299.4|6296.6|6299.4|6296.6|6299.5|6296.7|6298.4|6295.6|20
1617828420000|2021-04-07 20:47:00|6300.4|6297.6|6301|6298.2|6301.7|6298.9|6300.4|6297.6|7
1617828440000|2021-04-07 20:47:20|6300.7|6297.9|6300.5|6297.7|6300.9|6298.1|6300.4|6297.6|0
1617828450000|2021-04-07 20:47:30|6300.4|6297.6|6300.4|6297.6|6300.4|6297.6|6300.4|6297.6|0
1617828520000|2021-04-07 20:48:40|6300.7|6297.9|6300.4|6297.6|6301|6298.2|6300.4|6297.6|11
1617828540000|2021-04-07 20:49:00|6299|6296.2|6299.4|6296.6|6299.5|6296.7|6298.4|6295.6|48
1617828550000|2021-04-07 20:49:10|6299.5|6296.7|6294.5|6291.7|6299.5|6296.7|6294.5|6291.7|49
1617828560000|2021-04-07 20:49:20|6293.4|6290.6|6293.4|6290.6|6294|6291.2|6292.4|6289.6|14
1617828570000|2021-04-07 20:49:30|6292.7|6289.9|6293.4|6290.6|6294.5|6291.7|6292.5|6289.7|16
1617828580000|2021-04-07 20:49:40|6293|6290.2|6293|6290.2|6294|6290.6|6292.5|6289.7|15
1617828590000|2021-04-07 20:49:50|6293.4|6290.6|6295.9|6293.1|6295.9|6293.1|6293.4|6290.6|12
1617828600000|2021-04-07 20:50:00|6296.1|6292.1|6297.4|6294.6|6298.7|6295.9|6295.9|6292.1|1
1617828610000|2021-04-07 20:50:10|6297.7|6294.9|6298|6295.2|6298|6295.2|6297.7|6294.9|2
1617828630000|2021-04-07 20:50:30|6297.4|6294.6|6297.4|6294.6|6297.9|6295.1|6297|6294.2|0
1617828640000|2021-04-07 20:50:40|6297.7|6294.9|6297.9|6295.1|6297.9|6295.1|6297.7|6294.9|0
1617828650000|2021-04-07 20:50:50|6297.5|6294.7|6297.9|6295.1|6297.9|6295.1|6297.4|6294.6|0
1617828660000|2021-04-07 20:51:00|6298.2|6295.4|6298.4|6295.6|6298.4|6295.6|6298|6295.2|0
1617828670000|2021-04-07 20:51:10|6298|6295.2|6298|6295.2|6298|6295.2|6298|6295.2|0
1617828680000|2021-04-07 20:51:20|6298.4|6295.6|6298.4|6295.6|6298.4|6295.6|6298.4|6295.6|0
1617828700000|2021-04-07 20:51:40|6298.5|6295.7|6298.9|6296.1|6298.9|6296.1|6298.5|6295.7|1
1617828720000|2021-04-07 20:52:00|6299|6296.2|6300.7|6297.9|6300.7|6297.9|6298.9|6296.1|3
1617828730000|2021-04-07 20:52:10|6300.9|6298.1|6300.9|6298.1|6300.9|6298.1|6300.9|6298.1|0
1617828740000|2021-04-07 20:52:20|6300.5|6297.7|6300.9|6298.1|6300.9|6298.1|6300.4|6297.6|0
1617828750000|2021-04-07 20:52:30|6301.2|6298.4|6301|6298.2|6301.9|6299.1|6301|6298.2|0
1617828770000|2021-04-07 20:52:50|6301.4|6298.6|6301.4|6298.6|6301.4|6298.6|6301.4|6298.6|0
1617828780000|2021-04-07 20:53:00|6301|6298.2|6301|6298.2|6301|6298.2|6301|6298.2|0
1617828790000|2021-04-07 20:53:10|6300.3|6297.5|6298|6295.2|6300.3|6297.5|6297.3|6294.5|3
1617828810000|2021-04-07 20:53:30|6298.4|6295.6|6298.9|6296.1|6299.7|6296.3|6298.4|6295.6|0
1617828850000|2021-04-07 20:54:10|6298.7|6295.9|6298.4|6295.6|6298.7|6295.9|6298.4|6295.6|0
1617828870000|2021-04-07 20:54:30|6298|6295.2|6298.7|6295.9|6298.7|6295.9|6298|6295.2|12
1617828880000|2021-04-07 20:54:40|6299.9|6297.1|6299.9|6297.1|6299.9|6297.1|6299.9|6297.1|0
1617828900000|2021-04-07 20:55:00|6300|6297.2|6297.4|6294.6|6300|6297.2|6296|6293.2|10
1617828910000|2021-04-07 20:55:10|6298.9|6296.1|6298.9|6296.1|6299.8|6296.4|6298|6295.2|4
1617828920000|2021-04-07 20:55:20|6300|6296|6299|6296.2|6300|6296.6|6298.4|6295.6|2
1617828930000|2021-04-07 20:55:30|6298.4|6295.6|6298|6295.2|6299|6295.7|6298|6295|2
1617828940000|2021-04-07 20:55:40|6298.4|6295.6|6298.9|6296.1|6298.9|6296.1|6298.4|6295.6|0
1617828950000|2021-04-07 20:55:50|6300|6296|6299.1|6295.1|6300|6296.1|6298.9|6295.1|0
1617828980000|2021-04-07 20:56:20|6297.4|6294.6|6297|6294.2|6298.1|6295.1|6297|6294.1|0
1617828990000|2021-04-07 20:56:30|||||||||6
1617829000000|2021-04-07 20:56:40|6298.2|6295.4|6298|6295.2|6298.2|6295.4|6298|6295.2|1
1617829010000|2021-04-07 20:56:50|6297.6|6294.8|6292.4|6289.6|6300.1|6294.8|6292.4|6289.6|130
1617829020000|2021-04-07 20:57:00|6292.5|6289.7|6292.5|6289.7|6292.5|6289.7|6292.5|6289.7|17
1617829030000|2021-04-07 20:57:10|||||||||3
1617829040000|2021-04-07 20:57:20|6294|6291.2|6294|6291.2|6294|6291.2|6294|6291.2|6
1617829050000|2021-04-07 20:57:30|6299.5|6289.5|6295.1|6291.1|6299.5|6292.4|6294.9|6289.5|3
1617829070000|2021-04-07 20:57:50|6299.2|6289.2|6295|6292.2|6299.5|6293.2|6295|6289.2|0
1617829080000|2021-04-07 20:58:00|6295.6|6291.6|6295.1|6291.1|6295.6|6291.6|6295.1|6291.1|0
1617829090000|2021-04-07 20:58:10|6298.6|6288.6|6294.2|6291.4|6298.6|6291.4|6294.2|6288.6|1
1617829100000|2021-04-07 20:58:20|6295.1|6291.1|6293|6290.2|6295.1|6291.2|6293|6290.2|4
1617829110000|2021-04-07 20:58:30|6297.6|6287.6|6294.3|6290.3|6297.6|6290.3|6294.3|6287.6|1
1617829120000|2021-04-07 20:58:40|6294.1|6290.1|6294|6290|6294.1|6290.1|6294|6290|1
1617829130000|2021-04-07 20:58:50|6294.1|6290.1|6295|6292.2|6295.1|6292.2|6293.9|6290.1|8
1617829140000|2021-04-07 20:59:00|6294.1|6290.1|6293.1|6289.1|6294.1|6290.2|6293|6289.1|0
1617829150000|2021-04-07 20:59:10|6293.3|6289.3|6292.9|6290.1|6294|6290.1|6292.9|6289.3|0
1617829160000|2021-04-07 20:59:20|6293.2|6290.4|6294|6291.2|6294|6291.2|6293.2|6290.4|1
1617829170000|2021-04-07 20:59:30|6293.3|6290.5|6291.7|6288.9|6296.1|6290.5|6291.1|6284.6|15
1617829180000|2021-04-07 20:59:40|6292.8|6288.8|6296.5|6286.5|6296.5|6289.3|6292.8|6286|1
1617829190000|2021-04-07 20:59:50|6293.1|6289.1|6291.9|6289.1|6293.1|6289.6|6291.9|6288.5|10
1617829200000|2021-04-07 21:00:00|6296.2|6286.2|6295.9|6293.1|6301.3|6293.5|6293.2|6286.2|4
1617829240000|2021-04-07 21:00:40|6302|6292|6296.9|6294.1|6302|6294.5|6296.9|6291.5|2
1617829470000|2021-04-07 21:04:30|6296.8|6294|6296.8|6294|6296.8|6294|6296.8|6294|0
1617829500000|2021-04-07 21:05:00|6295.8|6293|6297.6|6287.6|6297.6|6293|6290.7|6286.9|3
1617829510000|2021-04-07 21:05:10|6294.5|6290.5|6293.9|6289.9|6294.5|6290.5|6293.9|6289.9|0
1617829660000|2021-04-07 21:07:40|6297.9|6293.9|6296.8|6294|6297.9|6294.2|6296.8|6293.9|1
1617829690000|2021-04-07 21:08:10|||||||||5
1617829910000|2021-04-07 21:11:50|6296.9|6292.9|6296.1|6293.3|6300.3|6293.3|6296.1|6290.3|1
1617829920000|2021-04-07 21:12:00|6295.8|6293|6295.8|6293|6295.8|6293|6295.8|6293|0
1617830020000|2021-04-07 21:13:40|||||||||1
1617830590000|2021-04-07 21:23:10|6301.9|6291.9|6298.9|6294.9|6302.9|6295.9|6298.9|6289.4|4
1617830640000|2021-04-07 21:24:00|6298.8|6296|6299.9|6295.9|6303.1|6296.1|6298.8|6293.1|0
1617830650000|2021-04-07 21:24:10|6300|6297.2|6300.8|6298|6301.6|6298.2|6299.3|6296.5|9
1617830690000|2021-04-07 21:24:50|||||||||3
1617831000000|2021-04-07 21:30:00|6301|6298.2|6301.9|6297.9|6301.9|6298.2|6301|6297.9|1
1617831240000|2021-04-07 21:34:00|||||||||1
1617831300000|2021-04-07 21:35:00|||||||||1
1617831410000|2021-04-07 21:36:50|6300.8|6298|6300.8|6298|6300.8|6298|6300.8|6298|0
1617831420000|2021-04-07 21:37:00|6300.5|6297.7|6300.3|6297.5|6300.5|6297.7|6300.3|6297.5|1
1617831600000|2021-04-07 21:40:00|||||||||1
1617831660000|2021-04-07 21:41:00|||||||||1
1617831720000|2021-04-07 21:42:00|||||||||1
1617831780000|2021-04-07 21:43:00|||||||||1
1617831840000|2021-04-07 21:44:00|||||||||2
1617831850000|2021-04-07 21:44:10|6300|6297.2|6299.9|6295.9|6300|6297.2|6299.9|6295.9|1
1617831940000|2021-04-07 21:45:40|6302|6298|6302.9|6298.9|6302.9|6298.9|6302|6298|2
1617831950000|2021-04-07 21:45:50|6295.3|6292.5|6295.3|6292.5|6295.3|6292.5|6295.3|6292.5|32
1617831990000|2021-04-07 21:46:30|6289.8|6287|6289.8|6287|6289.8|6287|6289.8|6287|18
1617832000000|2021-04-07 21:46:40|6291.9|6281.9|6291.4|6281.4|6291.9|6281.9|6291.4|6281.4|1
1617832010000|2021-04-07 21:46:50|6291.9|6281.9|6291.4|6281.4|6291.9|6281.9|6291.4|6281.4|1
1617832020000|2021-04-07 21:47:00|6291.6|6281.6|6291.9|6281.9|6291.9|6281.9|6291.6|6281.6|1
1617832070000|2021-04-07 21:47:50|6284.8|6282|6284.9|6280.9|6284.9|6282|6284.8|6280.9|73
1617832080000|2021-04-07 21:48:00|||||||||1
1617832210000|2021-04-07 21:50:10|6285.3|6282.5|6285.3|6282.5|6285.3|6282.5|6285.3|6282.5|84
1617832220000|2021-04-07 21:50:20|6284.8|6282|6284.3|6281.5|6285.3|6282.5|6283.8|6281|4
1617832230000|2021-04-07 21:50:30|6284.5|6281.7|6285.3|6282.5|6285.3|6282.5|6284.5|6281.7|1
1617832260000|2021-04-07 21:51:00|||||||||2
1617832310000|2021-04-07 21:51:50|||||||||2
1617832320000|2021-04-07 21:52:00|||||||||1
1617832330000|2021-04-07 21:52:10|||||||||1
1617832380000|2021-04-07 21:53:00|||||||||3
1617832470000|2021-04-07 21:54:30|||||||||1
1617832490000|2021-04-07 21:54:50|||||||||8
1617832510000|2021-04-07 21:55:10|||||||||15
1617832540000|2021-04-07 21:55:40|||||||||2
1617832550000|2021-04-07 21:55:50|||||||||1
1617832560000|2021-04-07 21:56:00|||||||||1
1617832580000|2021-04-07 21:56:20|6279.8|6277|6278.8|6276|6280.3|6277.5|6278.8|6276|145
1617832590000|2021-04-07 21:56:30|6279.2|6276.4|6279.8|6277|6279.8|6277|6279.2|6276.4|2
1617832610000|2021-04-07 21:56:50|6280.3|6277.5|6280.3|6277.5|6280.3|6277.5|6280.3|6277.5|0
1617832620000|2021-04-07 21:57:00|||||||||3
1617832640000|2021-04-07 21:57:20|||||||||41
1617832650000|2021-04-07 21:57:30|||||||||4
1617832660000|2021-04-07 21:57:40|||||||||9
1617832670000|2021-04-07 21:57:50|6287.9|6277.9|6286.9|6282.9|6291.4|6286|6285.4|6277.9|2
1617832680000|2021-04-07 21:58:00|6280.3|6277.5|6279.8|6277|6280.3|6277.5|6279.8|6277|10
1617832690000|2021-04-07 21:58:10|6280.2|6277.4|6280.3|6277.5|6280.3|6277.5|6280.2|6277.4|7
1617832700000|2021-04-07 21:58:20|||||||||36
1617832710000|2021-04-07 21:58:30|6285.9|6275.9|6282.7|6279.9|6286.4|6279.9|6282.3|6275.9|2
1617832720000|2021-04-07 21:58:40|6283.8|6279.8|6283.8|6281|6283.9|6281|6283.7|6279.8|0
1617832750000|2021-04-07 21:59:10|6281.3|6278.5|6281.3|6278.5|6281.3|6278.5|6281.3|6278.5|8
1617832760000|2021-04-07 21:59:20|6280.3|6277.5|6279.8|6277|6280.3|6277.5|6279.3|6276.5|33
1617832780000|2021-04-07 21:59:40|6280.3|6277.5|6286.4|6276.4|6286.4|6278.3|6280.3|6276.4|8
1617832790000|2021-04-07 21:59:50|6283.8|6279.8|6283.9|6279.9|6283.9|6279.9|6283.8|6279.8|0
1617840000000|2021-04-08 00:00:00|6293.7|6289.7|6292.7|6289.9|6293.7|6289.9|6291.3|6288.5|20
1617840010000|2021-04-08 00:00:10|6292.6|6289.8|6289.9|6287.1|6292.6|6289.8|6289.9|6287.1|20
1617840020000|2021-04-08 00:00:20|6289.2|6286.4|6289.7|6286.9|6289.7|6286.9|6289.2|6286.4|15
1617840030000|2021-04-08 00:00:30|6289.4|6286.6|6290.6|6287.8|6290.6|6287.8|6289.2|6286.4|18
1617840040000|2021-04-08 00:00:40|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|0
1617840050000|2021-04-08 00:00:50|6290.2|6287.4|6291.2|6288.4|6291.2|6288.4|6289.9|6287.1|0
1617840060000|2021-04-08 00:01:00|6291.9|6289.1|6288.7|6285.9|6292.2|6289.4|6288.7|6285.9|14
1617840070000|2021-04-08 00:01:10|6289.7|6285.7|6285.6|6282.8|6289.8|6285.8|6284.7|6281.9|7
1617840080000|2021-04-08 00:01:20|6285.7|6282.9|6284.6|6281.8|6285.8|6282.9|6284.2|6281.4|23
1617840090000|2021-04-08 00:01:30|6284.7|6281.9|6285.7|6282.9|6285.7|6282.9|6284.7|6281.9|1
1617840100000|2021-04-08 00:01:40|6286.7|6283.9|6286.7|6283.9|6287|6283.9|6286.2|6283|4
1617840110000|2021-04-08 00:01:50|6286.4|6283.6|6286.7|6283.9|6286.7|6283.9|6286.2|6283.4|1
1617840120000|2021-04-08 00:02:00|6284.7|6281.9|6285.6|6282.8|6285.8|6282.8|6284.7|6281.8|3
1617840130000|2021-04-08 00:02:10|6285.7|6282.9|6285.7|6282.9|6285.7|6282.9|6285.7|6282.9|1
1617840140000|2021-04-08 00:02:20|6285.2|6282.4|6284.7|6281.9|6285.8|6282.9|6284.2|6281.4|5
1617840150000|2021-04-08 00:02:30|6284.2|6281.4|6285.7|6282.9|6286.8|6283.1|6284.2|6281.4|6
1617840160000|2021-04-08 00:02:40|6286.7|6282.7|6286.7|6283.9|6286.8|6283.9|6286.7|6282.7|1
1617840180000|2021-04-08 00:03:00|6287|6284.2|6287.7|6284.9|6287.7|6284.9|6287|6284.2|12
1617840190000|2021-04-08 00:03:10|||||||||5
1617840200000|2021-04-08 00:03:20|6288|6284|6287.7|6284.9|6288|6284.9|6287|6284|0
1617840230000|2021-04-08 00:03:50|||||||||1
1617840240000|2021-04-08 00:04:00|6288.2|6285.4|6288.7|6285.9|6288.7|6285.9|6288.2|6285.4|1
1617840250000|2021-04-08 00:04:10|6289.2|6286.4|6289.7|6286.9|6289.7|6286.9|6289.1|6286.3|6
1617840280000|2021-04-08 00:04:40|||||||||2
1617840290000|2021-04-08 00:04:50|6289.4|6286.6|6289.2|6286.4|6289.4|6286.6|6289.2|6286.4|1
1617840300000|2021-04-08 00:05:00|6288.9|6286.1|6288.7|6285.9|6288.9|6286.1|6288.2|6285.4|6
1617840310000|2021-04-08 00:05:10|||||||||2
1617840320000|2021-04-08 00:05:20|6288.2|6285.4|6287.7|6284.9|6288.8|6285.8|6287.7|6284.8|2
1617840330000|2021-04-08 00:05:30|6288.7|6284.7|6288.7|6285.9|6288.7|6285.9|6288.7|6284.7|1
1617840350000|2021-04-08 00:05:50|6289.8|6285.8|6289.8|6285.8|6289.8|6285.8|6289.8|6285.8|4
1617840360000|2021-04-08 00:06:00|6290|6286|6289.7|6286.9|6290|6286.9|6289.7|6286|0
1617840370000|2021-04-08 00:06:10|6289.9|6287.1|6294.4|6291.6|6296.8|6293.9|6289.9|6287.1|76
1617840380000|2021-04-08 00:06:20|6294.7|6291.9|6294.1|6291.3|6294.8|6291.9|6292.7|6289.9|4
1617840390000|2021-04-08 00:06:30|6294.7|6291.9|6294.8|6290.8|6295|6291.9|6293.7|6290.6|4
1617840400000|2021-04-08 00:06:40|6293.7|6290.9|6294.3|6290.3|6294.6|6290.9|6292.7|6289.9|3
1617840410000|2021-04-08 00:06:50|6293.2|6290.4|6291.2|6288.4|6293.7|6290.9|6291.2|6287.8|5
1617840420000|2021-04-08 00:07:00|6290.7|6287.9|6291.7|6288.9|6293.6|6290.2|6290.7|6287.8|6
1617840430000|2021-04-08 00:07:10|6292|6288|6292|6288|6292|6288|6292|6288|0
1617840440000|2021-04-08 00:07:20|6290.9|6288.1|6290.9|6288.1|6290.9|6288.1|6290.9|6288.1|0
1617840450000|2021-04-08 00:07:30|6292|6288|6291.7|6288.9|6292|6288.9|6291.7|6288|0
1617840470000|2021-04-08 00:07:50|||||||||1
1617840480000|2021-04-08 00:08:00|6292.2|6289.4|6292.2|6289.4|6292.2|6289.4|6292.2|6289.4|0
1617840490000|2021-04-08 00:08:10|6292.7|6289.9|6292.7|6289.9|6292.7|6289.9|6292.7|6289.9|3
1617840510000|2021-04-08 00:08:30|6293.4|6290.6|6293.8|6291|6294.6|6291|6293.4|6290.6|3
1617840520000|2021-04-08 00:08:40|6293.7|6290.9|6293.7|6290.9|6293.7|6290.9|6293.7|6290.9|0
1617840530000|2021-04-08 00:08:50|6294|6291.2|6294.7|6291.9|6294.7|6291.9|6294|6291.2|1
1617840540000|2021-04-08 00:09:00|6294.2|6291.4|6294.7|6291.9|6294.7|6291.9|6294.2|6291.4|1
1617840570000|2021-04-08 00:09:30|6295|6292.2|6296.7|6293.9|6296.9|6293.9|6295|6292.2|1
1617840580000|2021-04-08 00:09:40|6296.2|6293.4|6294.7|6291.9|6296.2|6293.4|6294.7|6290.9|7
1617840610000|2021-04-08 00:10:10|6295|6292.2|6295.2|6292.4|6295.7|6292.9|6295|6292.2|1
1617840630000|2021-04-08 00:10:30|||||||||1
1617840640000|2021-04-08 00:10:40|6294.2|6291.4|6294.2|6291.4|6294.2|6291.4|6294.2|6291.4|6
1617840650000|2021-04-08 00:10:50|6293.7|6290.9|6293.7|6290.9|6293.7|6290.9|6293.7|6290.9|0
1617840660000|2021-04-08 00:11:00|6293|6290.2|6294.2|6291.4|6294.2|6291.4|6293|6290.2|1
1617840670000|2021-04-08 00:11:10|6293.7|6290.9|6293.7|6290.9|6293.7|6290.9|6293.7|6290.9|1
1617840690000|2021-04-08 00:11:30|6293.2|6290.4|6293.2|6290.4|6293.2|6290.4|6293.2|6290.4|0
1617840700000|2021-04-08 00:11:40|||||||||1
1617840710000|2021-04-08 00:11:50|6293.7|6290.9|6293.7|6290.9|6293.7|6290.9|6293.7|6290.9|1
1617840720000|2021-04-08 00:12:00|6293.2|6290.4|6292.7|6289.9|6293.7|6290.9|6292.7|6289.9|6
1617840730000|2021-04-08 00:12:10|6291.7|6288.9|6290.7|6287.9|6291.7|6288.9|6290.7|6287.9|3
1617840740000|2021-04-08 00:12:20|6291.8|6287.8|6291.7|6288.9|6291.8|6288.9|6291.7|6287.8|3
1617840750000|2021-04-08 00:12:30|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|0
1617840760000|2021-04-08 00:12:40|6290.2|6287.4|6289.2|6286.4|6290.2|6287.4|6288.7|6285.9|5
1617840770000|2021-04-08 00:12:50|6288.7|6285.9|6288.7|6285.9|6288.8|6285.9|6288.5|6284.8|1
1617840780000|2021-04-08 00:13:00|6289|6286.2|6290.2|6287.4|6290.2|6287.4|6289|6286.2|2
1617840790000|2021-04-08 00:13:10|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|8
1617840800000|2021-04-08 00:13:20|6290.1|6287.3|6289.7|6286.9|6290.8|6287.3|6289.7|6286.8|7
1617840810000|2021-04-08 00:13:30|6290|6287.2|6290.7|6287.9|6290.7|6287.9|6290|6287.2|1
1617840820000|2021-04-08 00:13:40|6291.8|6289|6291.8|6289|6291.8|6289|6291.8|6289|2
1617840830000|2021-04-08 00:13:50|6292.7|6289.9|6292.7|6289.9|6292.7|6289.9|6292.2|6289.4|2
1617840840000|2021-04-08 00:14:00|6292.2|6289.4|6290.7|6287.9|6292.2|6289.4|6290.7|6287.9|2
1617840860000|2021-04-08 00:14:20|6290.3|6287.5|6290.7|6287.9|6290.7|6287.9|6290.2|6287.4|0
1617840880000|2021-04-08 00:14:40|6290.2|6287.4|6290.2|6287.4|6290.7|6287.9|6290.2|6287.4|1
1617840890000|2021-04-08 00:14:50|6290.5|6287.7|6290.2|6287.4|6290.7|6287.9|6290.2|6287.4|5
1617840900000|2021-04-08 00:15:00|6291.5|6288.7|6290.2|6287.4|6291.8|6288.7|6290.2|6287.4|14
1617840920000|2021-04-08 00:15:20|6288.2|6285.4|6287.2|6284.4|6288.2|6285.4|6287.2|6284.4|3
1617840930000|2021-04-08 00:15:30|6287|6284.2|6284.7|6281.9|6287|6284.2|6284.3|6281.5|5
1617840940000|2021-04-08 00:15:40|6284.3|6281.5|6282.8|6280|6284.9|6281.9|6282.8|6280|27
1617840950000|2021-04-08 00:15:50|6283.6|6279.6|6282.7|6279.9|6283.6|6279.9|6282.7|6279.6|0
1617840990000|2021-04-08 00:16:30|6283.6|6279.6|6282.7|6279.9|6283.6|6280|6282.7|6279.6|1
1617841000000|2021-04-08 00:16:40|6283.7|6280.9|6283.7|6280.9|6283.7|6280.9|6283.7|6280.9|1
1617841010000|2021-04-08 00:16:50|6283.3|6280.5|6283.7|6280.9|6283.7|6280.9|6283.2|6280.4|1
1617841020000|2021-04-08 00:17:00|6283|6280.2|6283|6280.2|6283|6280.2|6283|6280.2|2
1617841030000|2021-04-08 00:17:10|6282.7|6279.9|6282.7|6279.9|6283.8|6279.9|6282.7|6279.8|0
1617841040000|2021-04-08 00:17:20|6283.6|6279.6|6283.7|6280.9|6283.7|6280.9|6283.6|6279.6|0
1617841060000|2021-04-08 00:17:40|||||||||1
1617841070000|2021-04-08 00:17:50|6283.4|6280.6|6282.7|6279.9|6283.4|6280.6|6282.7|6279.9|5
1617841110000|2021-04-08 00:18:30|6282.8|6280|6283.5|6280.7|6283.5|6280.7|6282.8|6280|3
1617841130000|2021-04-08 00:18:50|||||||||1
1617841140000|2021-04-08 00:19:00|6283.7|6280.9|6283.7|6280.9|6283.7|6280.9|6283.7|6280.9|0
1617841170000|2021-04-08 00:19:30|||||||||1
1617841180000|2021-04-08 00:19:40|6283.3|6280.5|6283.2|6280.4|6283.3|6280.5|6283.2|6280.4|0
1617841190000|2021-04-08 00:19:50|6283.7|6280.9|6283.7|6280.9|6283.7|6280.9|6283.7|6280.9|1
1617841200000|2021-04-08 00:20:00|6282.3|6279.5|6275.5|6272.7|6282.3|6279.5|6275.2|6272.4|69
1617841210000|2021-04-08 00:20:10|6275.7|6272.9|6277.8|6275|6278.7|6275.9|6275.7|6272.9|10
1617841220000|2021-04-08 00:20:20|6278.8|6274.8|6277.8|6275|6278.8|6275|6277.8|6274.8|0
1617841230000|2021-04-08 00:20:30|6276.4|6273.6|6276.7|6273.9|6277.8|6275|6275.7|6272.6|5
1617841240000|2021-04-08 00:20:40|6277.2|6274.4|6277.3|6273.3|6277.8|6274.9|6276.7|6273.3|0
1617841260000|2021-04-08 00:21:00|6277.8|6273.8|6280.7|6277.9|6280.7|6277.9|6277.8|6273.8|15
1617841270000|2021-04-08 00:21:10|6280.9|6276.9|6279.7|6276.9|6280.9|6276.9|6278.7|6275.6|0
1617841290000|2021-04-08 00:21:30|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|0
1617841300000|2021-04-08 00:21:40|6277.9|6273.9|6275.7|6272.9|6277.9|6274.5|6275.7|6272.9|7
1617841320000|2021-04-08 00:22:00|6274.8|6270.8|6272.7|6269.9|6275.8|6271.9|6272.7|6269.8|12
1617841330000|2021-04-08 00:22:10|6273.6|6269.6|6273.7|6270.9|6273.7|6270.9|6272.7|6269.6|11
1617841350000|2021-04-08 00:22:30|6274.2|6271.4|6276.2|6273.4|6276.7|6273.9|6274.2|6271.4|4
1617841360000|2021-04-08 00:22:40|6276.5|6273.7|6276.2|6273.4|6276.5|6273.7|6276.2|6273.4|1
1617841370000|2021-04-08 00:22:50|6276.3|6273.5|6277.7|6274.9|6277.7|6274.9|6276.3|6273.5|2
1617841380000|2021-04-08 00:23:00|6277.4|6274.6|6277.6|6273.6|6277.6|6274.6|6276.7|6273.6|2
1617841390000|2021-04-08 00:23:10|6276.7|6273.9|6277.4|6274.6|6277.4|6274.6|6276.7|6273.9|1
1617841400000|2021-04-08 00:23:20|6277.7|6274.9|6276.6|6272.6|6277.7|6274.9|6275.7|6272.6|6
1617841420000|2021-04-08 00:23:40|6276.8|6272.8|6276.8|6272.8|6276.8|6272.8|6276.8|6272.8|0
1617841430000|2021-04-08 00:23:50|6276.7|6273.9|6276.7|6273.9|6277.6|6273.9|6276.7|6273.6|1
1617841440000|2021-04-08 00:24:00|6277.6|6273.6|6277.6|6273.6|6277.6|6273.7|6276.2|6273.4|2
1617841460000|2021-04-08 00:24:20|6276.7|6273.9|6274.7|6271.9|6277.6|6273.9|6274.7|6271.8|6
1617841470000|2021-04-08 00:24:30|6274.3|6271.5|6273.9|6269.9|6274.3|6271.5|6272.8|6269.8|2
1617841480000|2021-04-08 00:24:40|6273.7|6270.9|6273.7|6270.9|6274.6|6270.9|6273.7|6270.6|1
1617841500000|2021-04-08 00:25:00|6274.8|6270.8|6271.8|6269|6274.8|6271|6271.8|6268.8|5
1617841510000|2021-04-08 00:25:10|6271.7|6268.9|6271.6|6267.6|6272.3|6268.9|6270.7|6267.6|6
1617841520000|2021-04-08 00:25:20|6270.8|6268|6271.7|6268.9|6271.7|6268.9|6270.8|6268|3
1617841530000|2021-04-08 00:25:30|6271.3|6268.5|6271.7|6268.9|6271.7|6268.9|6271.2|6268.4|2
1617841550000|2021-04-08 00:25:50|||||||||1
1617841560000|2021-04-08 00:26:00|||||||||2
1617841570000|2021-04-08 00:26:10|6272.5|6269.7|6272.5|6269.7|6272.5|6269.7|6272.5|6269.7|4
1617841590000|2021-04-08 00:26:30|6272.7|6269.9|6272.7|6269.9|6272.7|6269.9|6272.7|6269.9|1
1617841600000|2021-04-08 00:26:40|6273.2|6270.4|6273.2|6270.4|6273.2|6270.4|6273.2|6270.4|2
1617841610000|2021-04-08 00:26:50|6271.8|6267.8|6272.9|6268.9|6272.9|6269.9|6271.7|6267.8|7
1617841620000|2021-04-08 00:27:00|6272.8|6268.8|6272.9|6268.9|6274.8|6271.9|6272.7|6268.8|9
1617841630000|2021-04-08 00:27:10|6272.6|6268.6|6272.7|6269.9|6272.8|6269.9|6271.7|6268.6|6
1617841640000|2021-04-08 00:27:20|6274.7|6271.9|6274.7|6271.9|6274.7|6271.9|6274.7|6271.9|4
1617841650000|2021-04-08 00:27:30|6275.2|6272.4|6275.2|6272.4|6275.2|6272.4|6275.2|6272.4|0
1617841660000|2021-04-08 00:27:40|6275.7|6272.9|6276.7|6273.9|6276.7|6273.9|6275.7|6272.9|8
1617841670000|2021-04-08 00:27:50|6276.2|6273.4|6275.7|6272.9|6277.2|6274.4|6275.7|6271.8|5
1617841680000|2021-04-08 00:28:00|6275.8|6273|6276.2|6273.4|6277.2|6274.4|6275.8|6273|5
1617841690000|2021-04-08 00:28:10|6275.8|6273|6275.8|6273|6275.8|6273|6275.8|6273|0
1617841700000|2021-04-08 00:28:20|6276.5|6273.7|6276.7|6273.9|6276.7|6273.9|6276.5|6273.7|1
1617841710000|2021-04-08 00:28:30|6274.7|6271.9|6274.8|6272|6275.8|6272.9|6274.7|6271.8|3
1617841720000|2021-04-08 00:28:40|6274.7|6271.9|6274.7|6271.9|6274.7|6271.9|6274.7|6271.9|0
1617841750000|2021-04-08 00:29:10|6274.3|6271.5|6274.7|6271.9|6274.7|6271.9|6274.3|6271.5|1
1617841760000|2021-04-08 00:29:20|6274.3|6271.5|6274.7|6271.9|6274.7|6271.9|6274.2|6271.4|0
1617841770000|2021-04-08 00:29:30|6274.3|6271.5|6274.7|6271.9|6275.8|6272.9|6274.3|6271.5|6
1617841800000|2021-04-08 00:30:00|6275|6272.2|6273.2|6270.4|6275.2|6272.4|6273.2|6269.9|4
1617841810000|2021-04-08 00:30:10|6272.7|6269.9|6271.7|6268.9|6272.7|6269.9|6271.7|6268.9|3
1617841830000|2021-04-08 00:30:30|6271.3|6268.5|6273.8|6271|6274.9|6271|6271.2|6268.4|2
1617841840000|2021-04-08 00:30:40|6273.3|6270.5|6275.8|6271.8|6275.8|6272.9|6273.2|6270.4|7
1617841850000|2021-04-08 00:30:50|6275.7|6272.9|6275.7|6272.9|6276.2|6273.4|6275.7|6272.9|49
1617841860000|2021-04-08 00:31:00|6275.2|6272.4|6277.4|6274.6|6277.6|6274.6|6275.2|6272.4|1
1617841870000|2021-04-08 00:31:10|6277.7|6274.9|6277.7|6274.9|6277.7|6274.9|6277.7|6274.9|2
1617841880000|2021-04-08 00:31:20|6278|6275.2|6279.6|6275.6|6279.6|6275.9|6278|6275.2|2
1617841890000|2021-04-08 00:31:30|6279.8|6275.8|6279.5|6276.7|6279.8|6276.7|6279.5|6275.8|0
1617841900000|2021-04-08 00:31:40|6279.2|6276.4|6279.5|6276.7|6279.5|6276.7|6279.2|6276.4|2
1617841910000|2021-04-08 00:31:50|6277.8|6273.8|6277.7|6274.9|6277.8|6274.9|6277.7|6273.8|3
1617841920000|2021-04-08 00:32:00|6277.8|6273.8|6276.7|6273.9|6277.8|6273.9|6275.7|6272.8|15
1617841930000|2021-04-08 00:32:10|6277.6|6273.6|6277.6|6273.6|6277.6|6273.6|6277.6|6273.6|0
1617841940000|2021-04-08 00:32:20|6277.7|6274.9|6278.7|6275.9|6278.8|6275.9|6277.7|6274.8|0
1617841950000|2021-04-08 00:32:30|6278.3|6275.5|6278.2|6275.4|6278.3|6275.5|6278.2|6275.4|0
1617841960000|2021-04-08 00:32:40|6277.7|6274.9|6276.7|6273.9|6277.7|6274.9|6276.7|6273.9|1
1617841980000|2021-04-08 00:33:00|6277.6|6273.6|6277.7|6274.9|6277.7|6274.9|6277.6|6273.6|1
1617842020000|2021-04-08 00:33:40|6277.2|6274.4|6277.7|6274.9|6277.7|6274.9|6277.2|6274.4|3
1617842030000|2021-04-08 00:33:50|6277.8|6275|6278.7|6275.9|6278.7|6275.9|6277.8|6275|4
1617842070000|2021-04-08 00:34:30|6278.5|6275.7|6278.5|6275.7|6278.5|6275.7|6278.5|6275.7|0
1617842090000|2021-04-08 00:34:50|||||||||1
1617842110000|2021-04-08 00:35:10|6278.7|6275.9|6278.7|6275.9|6278.7|6275.9|6278.7|6275.9|0
1617842130000|2021-04-08 00:35:30|6278.5|6275.7|6278.5|6275.7|6278.5|6275.7|6278.5|6275.7|0
1617842140000|2021-04-08 00:35:40|6276.7|6273.9|6277.7|6274.9|6277.7|6274.9|6276.7|6273.6|5
1617842150000|2021-04-08 00:35:50|6278.7|6275.9|6278.7|6275.9|6278.7|6275.9|6278.7|6275.9|0
1617842160000|2021-04-08 00:36:00|6278.2|6275.4|6277.8|6273.8|6278.2|6275.4|6277.8|6273.8|2
1617842170000|2021-04-08 00:36:10|6277.5|6274.7|6277.5|6274.7|6277.5|6274.7|6277.5|6274.7|0
1617842190000|2021-04-08 00:36:30|6277.7|6274.9|6277.7|6274.9|6277.7|6274.9|6277.7|6274.9|0
1617842220000|2021-04-08 00:37:00|6277.9|6273.9|6277.7|6274.9|6277.9|6274.9|6277.7|6273.9|5
1617842230000|2021-04-08 00:37:10|6276.8|6272.8|6276.7|6273.9|6277.6|6273.9|6276.7|6272.8|5
1617842290000|2021-04-08 00:38:10|6278.7|6275.9|6278.7|6275.9|6278.7|6275.9|6278.7|6275.9|1
1617842320000|2021-04-08 00:38:40|||||||||1
1617842340000|2021-04-08 00:39:00|6279|6276.2|6278.7|6275.9|6279.2|6276.4|6278.7|6275.9|3
1617842350000|2021-04-08 00:39:10|6279|6276.2|6278.7|6275.9|6279.2|6276.4|6278.7|6275.9|1
1617842370000|2021-04-08 00:39:30|6279|6276.2|6280.2|6277.4|6280.2|6277.4|6279|6276.2|2
1617842400000|2021-04-08 00:40:00|6279.8|6277|6279.8|6277|6279.8|6277|6279.8|6277|1
1617842410000|2021-04-08 00:40:10|6279.7|6276.9|6279.7|6276.9|6279.7|6276.9|6279.7|6276.9|0
1617842420000|2021-04-08 00:40:20|||||||||1
1617842440000|2021-04-08 00:40:40|6279.4|6276.6|6278.7|6275.9|6279.4|6276.6|6277.7|6274.6|6
1617842450000|2021-04-08 00:40:50|6277.7|6274.9|6277.7|6274.9|6278.6|6275|6277.7|6274.6|1
1617842460000|2021-04-08 00:41:00|6278.6|6274.6|6277.7|6274.9|6278.6|6274.9|6277.7|6274.6|0
1617842470000|2021-04-08 00:41:10|6277.2|6274.4|6274.7|6271.9|6277.2|6274.4|6274.7|6271.8|3
1617842480000|2021-04-08 00:41:20|6273.7|6270.9|6273|6270.2|6273.7|6270.9|6272.8|6270|0
1617842490000|2021-04-08 00:41:30|6273.2|6270.4|6273.2|6270.4|6273.2|6270.4|6272.7|6269.9|0
1617842500000|2021-04-08 00:41:40|6273.5|6270.7|6275.7|6272.9|6275.7|6272.9|6273.5|6270.7|1
1617842510000|2021-04-08 00:41:50|||||||||1
1617842520000|2021-04-08 00:42:00|6273.9|6269.9|6273.9|6269.9|6273.9|6270.9|6273.3|6269.9|25
1617842530000|2021-04-08 00:42:10|6273.7|6270.9|6273.7|6270.9|6273.7|6270.9|6273.7|6270.9|0
1617842550000|2021-04-08 00:42:30|6273.5|6270.7|6270.7|6267.9|6273.5|6270.7|6270.3|6267.5|28
1617842560000|2021-04-08 00:42:40|6271.2|6268.4|6270.7|6267.9|6271.2|6268.4|6270.7|6267.9|0
1617842590000|2021-04-08 00:43:10|6270.5|6267.7|6270.2|6267.4|6270.5|6267.7|6270.2|6267.4|1
1617842620000|2021-04-08 00:43:40|6270.8|6268|6271.7|6268.9|6272.7|6269.9|6270.8|6267.9|7
1617842630000|2021-04-08 00:43:50|6272.6|6268.6|6271.7|6268.9|6272.8|6268.9|6271.7|6268.6|0
1617842690000|2021-04-08 00:44:50|6271.3|6268.5|6271.7|6268.9|6271.7|6268.9|6271.2|6268.4|1
1617842710000|2021-04-08 00:45:10|6271.3|6268.5|6273.2|6270.4|6273.2|6270.4|6271.2|6268.4|4
1617842720000|2021-04-08 00:45:20|||||||||6
1617842730000|2021-04-08 00:45:30|6273.5|6270.7|6275.8|6271.8|6275.8|6271.9|6273.5|6270.7|3
1617842740000|2021-04-08 00:45:40|6274.8|6272|6274.7|6271.9|6274.8|6272|6274.7|6271.9|0
1617842750000|2021-04-08 00:45:50|6275.6|6271.6|6275.6|6271.6|6275.6|6271.6|6275.6|6271.6|2
1617842760000|2021-04-08 00:46:00|6275.8|6271.8|6275.5|6272.7|6275.8|6272.9|6275.2|6271.8|0
1617842770000|2021-04-08 00:46:10|6275.2|6272.4|6275.5|6272.7|6275.7|6272.9|6275.2|6272.4|0
1617842790000|2021-04-08 00:46:30|6275.7|6272.9|6275.7|6272.9|6275.7|6272.9|6275.7|6272.9|0
1617842810000|2021-04-08 00:46:50|6274.1|6270.1|6273.5|6270.7|6274.1|6270.7|6273.5|6269.8|2
1617842820000|2021-04-08 00:47:00|6273.7|6270.9|6274.9|6270.9|6274.9|6270.9|6273.7|6269.9|0
1617842830000|2021-04-08 00:47:10|6274.7|6271.9|6274.7|6271.9|6274.7|6271.9|6274.7|6271.9|0
1617842870000|2021-04-08 00:47:50|6275|6272.2|6275.2|6272.4|6275.2|6272.4|6275|6272.2|2
1617842880000|2021-04-08 00:48:00|6274.3|6271.5|6272.5|6269.7|6274.3|6271.5|6272.2|6269.4|8
1617842890000|2021-04-08 00:48:10|6272.2|6269.4|6272.2|6269.4|6272.2|6269.4|6272.2|6269.4|0
1617842900000|2021-04-08 00:48:20|6271.8|6267.8|6271.7|6268.9|6271.8|6268.9|6271.7|6267.8|3
1617842920000|2021-04-08 00:48:40|6271.2|6268.4|6270.7|6267.9|6271.2|6268.4|6270.7|6267.9|0
1617842970000|2021-04-08 00:49:30|6271.2|6268.4|6271.2|6268.4|6271.2|6268.4|6271.2|6268.4|0
1617842980000|2021-04-08 00:49:40|||||||||1
1617843010000|2021-04-08 00:50:10|6271.7|6268.9|6271.7|6268.9|6271.7|6268.9|6271.7|6268.9|2
1617843020000|2021-04-08 00:50:20|6272.7|6269.9|6273.7|6270.9|6273.7|6270.9|6272.7|6269.9|5
1617843030000|2021-04-08 00:50:30|6273.2|6270.4|6273.7|6270.9|6273.7|6270.9|6273.2|6270.4|10
1617843040000|2021-04-08 00:50:40|6273.2|6270.4|6273.7|6270.9|6273.7|6270.9|6273.2|6270.4|0
1617843050000|2021-04-08 00:50:50|||||||||1
1617843080000|2021-04-08 00:51:20|6273.2|6270.4|6273.2|6270.4|6273.2|6270.4|6273.2|6270.4|5
1617843110000|2021-04-08 00:51:50|6272.8|6270|6272.8|6270|6272.8|6270|6272.8|6270|1
1617843130000|2021-04-08 00:52:10|6273.2|6270.4|6273.2|6270.4|6273.2|6270.4|6273.2|6270.4|0
1617843150000|2021-04-08 00:52:30|||||||||1
1617843160000|2021-04-08 00:52:40|||||||||1
1617843170000|2021-04-08 00:52:50|6272.7|6269.9|6271.7|6268.9|6272.7|6269.9|6271.7|6268.9|1
1617843180000|2021-04-08 00:53:00|6271.5|6268.7|6271.7|6268.9|6271.7|6268.9|6271.2|6268.4|1
1617843210000|2021-04-08 00:53:30|6272|6269.2|6270.7|6267.9|6272.2|6269.4|6270.7|6267.9|3
1617843220000|2021-04-08 00:53:40|6270.5|6267.7|6268.7|6265.9|6270.5|6267.7|6268.7|6265.9|8
1617843280000|2021-04-08 00:54:40|||||||||1
1617843290000|2021-04-08 00:54:50|6267.7|6264.9|6266.7|6263.9|6267.7|6264.9|6266.7|6263.9|8
1617843300000|2021-04-08 00:55:00|||||||||1
1617843310000|2021-04-08 00:55:10|6267.2|6264.4|6267.7|6264.9|6268.5|6265.7|6267.2|6264.4|4
1617843370000|2021-04-08 00:56:10|6267.8|6263.8|6267.7|6264.9|6267.8|6264.9|6267.7|6263.8|1
1617843390000|2021-04-08 00:56:30|6268.2|6265.4|6269.7|6266.9|6270.6|6267.7|6268.2|6265.4|10
1617843420000|2021-04-08 00:57:00|6270|6267.2|6269.8|6267|6270.8|6267.9|6269.8|6266.8|3
1617843430000|2021-04-08 00:57:10|6270|6267.2|6271.7|6268.9|6271.7|6268.9|6270|6267.2|9
1617843450000|2021-04-08 00:57:30|6272.2|6269.4|6271.2|6268.4|6272.2|6269.4|6271.2|6268.4|3
1617843460000|2021-04-08 00:57:40|6271.5|6268.7|6271.5|6268.7|6271.5|6268.7|6271.5|6268.7|2
1617843480000|2021-04-08 00:58:00|6271.2|6268.4|6271.2|6268.4|6271.2|6268.4|6271.2|6268.4|0
1617843500000|2021-04-08 00:58:20|6270.7|6267.9|6268.2|6265.4|6270.7|6267.9|6267.2|6264.4|93
1617843520000|2021-04-08 00:58:40|6269.5|6266.7|6269.5|6266.7|6269.5|6266.7|6269.5|6266.7|4
1617843530000|2021-04-08 00:58:50|6270|6267.2|6270.8|6268|6271.2|6268.4|6269.7|6266.9|15
1617843540000|2021-04-08 00:59:00|6270.7|6267.9|6271.2|6268.4|6271.2|6268.4|6270.2|6267.4|1
1617843550000|2021-04-08 00:59:10|||||||||1
1617843580000|2021-04-08 00:59:40|6271.5|6268.7|6271.3|6267.3|6271.6|6268.7|6270.7|6267.3|3
1617843590000|2021-04-08 00:59:50|6271.6|6267.6|6271.6|6267.6|6271.6|6268.6|6271.4|6267.6|0
1617843600000|2021-04-08 01:00:00|6271|6268.2|6267.8|6263.8|6271.7|6268.9|6267.8|6263.8|8
1617843610000|2021-04-08 01:00:10|6266.8|6264|6266.7|6263.9|6266.8|6264|6266.2|6263.4|2
1617843620000|2021-04-08 01:00:20|6267.7|6264.9|6267.7|6264.9|6267.7|6264.9|6267.7|6264.9|3
1617843630000|2021-04-08 01:00:30|6267.9|6263.9|6266.7|6263.9|6268.3|6264.9|6266.7|6263.8|0
1617843640000|2021-04-08 01:00:40|6267.2|6264.4|6267.8|6263.8|6267.9|6264.9|6266.7|6263.8|1
1617843660000|2021-04-08 01:01:00|6266.8|6264|6263.7|6260.9|6266.8|6264|6263.2|6260.4|9
1617843670000|2021-04-08 01:01:10|6263.9|6259.9|6263.7|6260.9|6264.9|6261.9|6263.7|6259.8|4
1617843680000|2021-04-08 01:01:20|6263.9|6259.9|6264.8|6260.8|6265.1|6261.9|6263.7|6259.9|3
1617843690000|2021-04-08 01:01:30|6264.7|6261.9|6264.7|6261.9|6264.7|6261.9|6264.2|6261.4|1
1617843700000|2021-04-08 01:01:40|6265.2|6262.4|6265.2|6262.4|6265.2|6262.4|6265.2|6262.4|2
1617843710000|2021-04-08 01:01:50|6265.5|6262.7|6265.8|6263|6266.2|6263.4|6265.5|6262.7|5
1617843720000|2021-04-08 01:02:00|6265.7|6262.9|6265.8|6263|6266.2|6263.4|6265.7|6262.9|7
1617843730000|2021-04-08 01:02:10|6265.7|6262.9|6270.8|6266.8|6270.9|6267.9|6265.7|6262.9|8
1617843740000|2021-04-08 01:02:20|6270.5|6267.7|6270.8|6266.8|6270.8|6267.7|6270.5|6266.8|1
1617843750000|2021-04-08 01:02:30|6269.8|6267|6268.8|6266|6269.8|6267|6268.8|6265.8|2
1617843760000|2021-04-08 01:02:40|6269.2|6266.4|6269.5|6266.7|6269.5|6266.7|6268.7|6265.9|2
1617843770000|2021-04-08 01:02:50|6269.7|6266.9|6269.7|6266.9|6269.9|6266.9|6268.2|6265.4|2
1617843780000|2021-04-08 01:03:00|6268.7|6265.9|6268.7|6265.9|6268.8|6266|6268.7|6265.9|8
1617843790000|2021-04-08 01:03:10|6268.2|6265.4|6268.2|6265.4|6268.7|6265.9|6267.8|6265|3
1617843800000|2021-04-08 01:03:20|6268.7|6265.9|6268.2|6265.4|6268.7|6265.9|6268.2|6265.4|2
1617843810000|2021-04-08 01:03:30|6268.3|6265.5|6269.7|6266.9|6269.7|6266.9|6268.3|6265.5|10
1617843820000|2021-04-08 01:03:40|6269.8|6267|6269.8|6267|6269.8|6267|6269.8|6267|1
1617843830000|2021-04-08 01:03:50|6269.7|6266.9|6269.8|6267|6269.9|6267|6269.7|6265.9|2
1617843840000|2021-04-08 01:04:00|6270.7|6267.9|6270.7|6267.9|6270.7|6267.9|6270.7|6267.9|3
1617843850000|2021-04-08 01:04:10|6271.7|6268.9|6271.7|6268.9|6272.2|6269.4|6271.7|6268.9|4
1617843860000|2021-04-08 01:04:20|6272.2|6269.4|6271.7|6268.9|6272.2|6269.4|6271.7|6268.9|1
1617843870000|2021-04-08 01:04:30|6272.8|6268.8|6271.7|6268.9|6272.8|6269.9|6271.2|6268.4|1
1617843890000|2021-04-08 01:04:50|6271.9|6267.9|6268|6265.2|6271.9|6267.9|6268|6265.2|23
1617843900000|2021-04-08 01:05:00|6267.8|6265|6267.7|6264.9|6268.5|6265.7|6267.2|6264.4|8
1617843910000|2021-04-08 01:05:10|6267.8|6265|6268.7|6265.9|6269.2|6266.4|6267.8|6265|1
1617843920000|2021-04-08 01:05:20|6268.2|6265.4|6266.7|6263.9|6268.2|6265.4|6266.7|6263.9|9
1617843930000|2021-04-08 01:05:30|6267.6|6263.6|6264.8|6262|6267.6|6264.2|6263.8|6261|12
1617843940000|2021-04-08 01:05:40|6265.2|6262.4|6265.2|6262.4|6265.2|6262.4|6265.2|6262.4|0
1617843950000|2021-04-08 01:05:50|6264.8|6262|6263.7|6260.9|6265.3|6262|6263.5|6259.8|17
1617843960000|2021-04-08 01:06:00|6263.5|6260.7|6264.7|6261.9|6265.8|6262.4|6263.5|6260.6|10
1617843970000|2021-04-08 01:06:10|6265.6|6261.6|6264.7|6261.9|6265.6|6261.9|6264.7|6261.6|0
1617843990000|2021-04-08 01:06:30|6265.8|6261.8|6265.3|6262.5|6266.3|6262.9|6265.2|6261.8|0
1617844000000|2021-04-08 01:06:40|6265.7|6262.9|6265.7|6262.9|6265.7|6262.9|6265.7|6262.9|0
1617844010000|2021-04-08 01:06:50|6264.7|6261.9|6264.6|6260.6|6264.9|6261.9|6262.7|6259.6|6
1617844020000|2021-04-08 01:07:00|6264.8|6260.8|6265.2|6262.4|6265.2|6262.4|6263.6|6259.6|1
1617844030000|2021-04-08 01:07:10|6266.2|6263.4|6265.8|6263|6266.9|6263.9|6265.8|6262.8|8
1617844040000|2021-04-08 01:07:20|6265.9|6261.9|6265.9|6261.9|6265.9|6261.9|6265.9|6261.9|0
1617844050000|2021-04-08 01:07:30|6265.7|6262.9|6266.8|6262.8|6266.8|6263.7|6265.7|6262.8|0
1617844060000|2021-04-08 01:07:40|6266.7|6263.9|6266.1|6263.3|6266.7|6263.9|6265.7|6262.6|0
1617844070000|2021-04-08 01:07:50|6265.8|6263|6265.8|6263|6266.1|6263.3|6265.6|6262.8|7
1617844080000|2021-04-08 01:08:00|6266.1|6263.3|6267.1|6264.3|6267.1|6264.3|6266.1|6263.3|1
1617844090000|2021-04-08 01:08:10|6266.6|6263.8|6265.6|6262.8|6266.6|6263.8|6265.6|6261.9|2
1617844100000|2021-04-08 01:08:20|6265.1|6262.3|6263.6|6260.8|6265.1|6262.3|6263.6|6260.8|7
1617844110000|2021-04-08 01:08:30|6264.1|6261.3|6264.1|6261.3|6264.1|6261.3|6264.1|6261.3|2
1617844120000|2021-04-08 01:08:40|6264.6|6261.8|6264.6|6261.8|6264.6|6261.8|6264.6|6261.8|1
1617844140000|2021-04-08 01:09:00|6265|6262.2|6266.7|6262.7|6267.1|6264.3|6265|6262.2|2
1617844150000|2021-04-08 01:09:10|6266.6|6263.8|6266.6|6263.8|6266.9|6263.8|6266.3|6262.9|0
1617844160000|2021-04-08 01:09:20|6265.6|6262.8|6265.6|6262.8|6265.6|6262.8|6265.6|6262.8|3
1617844170000|2021-04-08 01:09:30|6265.3|6262.5|6261.6|6258.8|6265.3|6262.5|6261.6|6258.8|7
1617844180000|2021-04-08 01:09:40|6262.6|6259.8|6262.6|6259.8|6262.6|6259.8|6262.6|6259.8|0
1617844200000|2021-04-08 01:10:00|||||||||7
1617844210000|2021-04-08 01:10:10|6263|6260.2|6262.6|6259.8|6263.1|6260.3|6262.6|6259.8|1
1617844220000|2021-04-08 01:10:20|6263.6|6260.8|6263.6|6260.8|6263.6|6260.8|6263.6|6260.8|1
1617844230000|2021-04-08 01:10:30|6264.1|6261.3|6263.6|6260.8|6264.1|6261.3|6263.6|6260.8|0
1617844240000|2021-04-08 01:10:40|6264|6261.2|6264.1|6261.3|6265.6|6262.7|6264|6261.2|9
1617844260000|2021-04-08 01:11:00|6263.8|6261|6264.1|6261.3|6264.1|6261.3|6263.5|6260.7|13
1617844270000|2021-04-08 01:11:10|6264.5|6261.7|6263.6|6260.8|6265|6262.2|6263.6|6260.8|5
1617844280000|2021-04-08 01:11:20|6263.3|6260.5|6262.6|6259.8|6263.5|6260.7|6262.6|6259.8|8
1617844290000|2021-04-08 01:11:30|6263.6|6260.8|6264.1|6261.3|6264.1|6261.3|6263.6|6260.8|5
1617844300000|2021-04-08 01:11:40|6264.6|6261.8|6264.6|6261.8|6264.6|6261.8|6264.6|6261.8|11
1617844310000|2021-04-08 01:11:50|6265|6262.2|6266.5|6263.7|6266.5|6263.7|6265|6262.2|2
1617844320000|2021-04-08 01:12:00|6267.6|6263.6|6267.5|6264.7|6267.6|6264.7|6267.3|6263.6|0
1617844330000|2021-04-08 01:12:10|6267.3|6264.5|6265.6|6262.8|6267.3|6264.5|6265.6|6262.8|26
1617844340000|2021-04-08 01:12:20|6266.6|6262.6|6266.5|6263.7|6266.6|6263.7|6266.5|6262.6|0
1617844380000|2021-04-08 01:13:00|6266.8|6264|6267.6|6264.8|6267.6|6264.8|6266.8|6264|2
1617844390000|2021-04-08 01:13:10|6267.1|6264.3|6268.5|6265.7|6268.6|6265.7|6267.1|6264.3|1
1617844420000|2021-04-08 01:13:40|6269.6|6265.6|6269.5|6266.7|6269.6|6266.7|6268.6|6265.6|1
1617844430000|2021-04-08 01:13:50|6269.1|6266.3|6269.6|6266.8|6269.6|6266.8|6269.1|6266.3|11
1617844440000|2021-04-08 01:14:00|||||||||1
1617844450000|2021-04-08 01:14:10|6269.5|6266.7|6269.5|6266.7|6269.5|6266.7|6269.5|6266.7|0
1617844470000|2021-04-08 01:14:30|6269.6|6266.8|6270.6|6267.8|6270.6|6267.8|6269.6|6266.8|11
1617844480000|2021-04-08 01:14:40|6270.5|6267.7|6270.5|6267.7|6270.5|6267.7|6270.5|6267.7|0
1617844490000|2021-04-08 01:14:50|6271.1|6268.3|6269.6|6266.8|6271.1|6268.3|6269.6|6266.8|3
1617844500000|2021-04-08 01:15:00|6270.1|6267.3|6270.6|6267.8|6270.6|6267.8|6269.6|6266.8|5
1617844510000|2021-04-08 01:15:10|6270.1|6267.3|6270.1|6267.3|6270.5|6267.7|6270.1|6267.3|4
1617844530000|2021-04-08 01:15:30|6270.5|6267.7|6271.5|6268.7|6271.5|6268.7|6270.5|6267.7|9
1617844540000|2021-04-08 01:15:40|6271.6|6268.8|6273.1|6270.3|6273.5|6270.7|6271.6|6268.8|6
1617844550000|2021-04-08 01:15:50|6273|6270.2|6272.5|6269.7|6273|6270.2|6271.6|6268.6|6
1617844560000|2021-04-08 01:16:00|6272.7|6268.7|6272.3|6269.5|6272.7|6269.5|6272.3|6268.7|2
1617844570000|2021-04-08 01:16:10|6272.1|6269.3|6271.5|6268.7|6272.1|6269.3|6271.5|6268.7|2
1617844600000|2021-04-08 01:16:40|6271.7|6267.7|6271.7|6267.7|6271.7|6267.7|6271.7|6267.7|2
1617844610000|2021-04-08 01:16:50|6271.5|6268.7|6271.1|6268.3|6271.5|6268.7|6271.1|6268.3|0
1617844620000|2021-04-08 01:17:00|6270.8|6268|6271.1|6268.3|6271.1|6268.3|6270.8|6268|4
1617844630000|2021-04-08 01:17:10|6270.8|6268|6265.8|6263|6270.8|6268|6265.8|6262.9|17
1617844640000|2021-04-08 01:17:20|6266|6263.2|6266.5|6263.7|6266.5|6263.7|6266|6263.2|5
1617844650000|2021-04-08 01:17:30|6266.6|6263.8|6266.6|6263.8|6266.6|6263.8|6266.6|6263.8|0
1617844670000|2021-04-08 01:17:50|||||||||1
1617844680000|2021-04-08 01:18:00|6267.1|6264.3|6267.1|6264.3|6267.1|6264.3|6267.1|6264.3|0
1617844700000|2021-04-08 01:18:20|6267.3|6264.5|6267.1|6264.3|6267.6|6264.8|6267.1|6264.3|4
1617844710000|2021-04-08 01:18:30|6267.3|6264.5|6267.6|6264.8|6267.6|6264.8|6267.3|6264.5|1
1617844720000|2021-04-08 01:18:40|6267.5|6264.7|6267.1|6264.3|6267.5|6264.7|6266.6|6263.8|0
1617844740000|2021-04-08 01:19:00|6266.8|6264|6266.6|6263.8|6267|6264.2|6266.6|6263.8|2
1617844750000|2021-04-08 01:19:10|6266.3|6263.5|6266.3|6263.5|6266.3|6263.5|6266.3|6263.5|0
1617844760000|2021-04-08 01:19:20|6265.8|6263|6265.1|6262.3|6265.8|6263|6265.1|6261.7|3
1617844770000|2021-04-08 01:19:30|6264.6|6261.8|6264|6261.2|6264.6|6261.8|6263.6|6260.8|2
1617844780000|2021-04-08 01:19:40|6264.1|6261.3|6264.1|6261.3|6264.1|6261.3|6264.1|6261.3|1
1617844790000|2021-04-08 01:19:50|6265.5|6262.7|6266|6263.2|6266|6263.2|6265.5|6262.7|25
1617844800000|2021-04-08 01:20:00|6266.1|6263.3|6268.6|6265.8|6269|6266.2|6266.1|6263.3|9
1617844810000|2021-04-08 01:20:10|6269.1|6266.3|6269.6|6266.8|6269.6|6266.8|6269.1|6266.3|3
1617844820000|2021-04-08 01:20:20|6269.3|6266.5|6268.6|6265.8|6269.3|6266.5|6268.6|6265.8|0
1617844840000|2021-04-08 01:20:40|6268.7|6264.7|6268.1|6265.3|6268.7|6265.8|6268.1|6264.7|0
1617844860000|2021-04-08 01:21:00|6267.8|6265|6268.6|6265.8|6268.6|6265.8|6267.6|6264.8|3
1617844870000|2021-04-08 01:21:10|6267.6|6264.8|6267.6|6264.8|6267.6|6264.8|6267.6|6264.8|1
1617844890000|2021-04-08 01:21:30|6268|6265.2|6268.1|6265.3|6268.1|6265.3|6268|6265.2|0
1617844900000|2021-04-08 01:21:40|6267.6|6264.8|6267.6|6264.8|6267.6|6264.8|6267.6|6264.8|0
1617844910000|2021-04-08 01:21:50|6268|6265.2|6268.6|6265.8|6268.6|6265.8|6268|6265.2|2
1617844920000|2021-04-08 01:22:00|6268.1|6265.3|6269.1|6266.3|6269.1|6266.3|6268.1|6265.3|2
1617844930000|2021-04-08 01:22:10|6269.6|6266.8|6269.6|6266.8|6269.6|6266.8|6269.1|6266.3|2
1617844950000|2021-04-08 01:22:30|6270.1|6267.3|6270.1|6267.3|6270.1|6267.3|6270.1|6267.3|0
1617844960000|2021-04-08 01:22:40|6269.6|6266.8|6269.6|6266.8|6269.6|6266.8|6269.6|6266.8|1
1617844990000|2021-04-08 01:23:10|6270.1|6267.3|6270.1|6267.3|6270.1|6267.3|6269.6|6266.8|50
1617845010000|2021-04-08 01:23:30|||||||||2
1617845040000|2021-04-08 01:24:00|6269.6|6266.8|6269.6|6266.8|6269.6|6266.8|6269.6|6266.8|4
1617845050000|2021-04-08 01:24:10|6270|6267.2|6269.6|6266.8|6270.1|6267.3|6269.6|6266.8|10
1617845070000|2021-04-08 01:24:30|6269.3|6266.5|6268.6|6265.8|6269.3|6266.5|6268.6|6265.8|1
1617845080000|2021-04-08 01:24:40|6268.3|6265.5|6268.1|6265.3|6268.3|6265.5|6268.1|6265.3|1
1617845090000|2021-04-08 01:24:50|6267.8|6265|6267.6|6264.8|6267.8|6265|6267.6|6264.8|0
1617845110000|2021-04-08 01:25:10|6268.1|6265.3|6268.1|6265.3|6268.1|6265.3|6268.1|6265.3|0
1617845120000|2021-04-08 01:25:20|6267.6|6264.8|6267.6|6264.8|6267.6|6264.8|6267.6|6264.8|0
1617845160000|2021-04-08 01:26:00|6267.8|6265|6267.8|6265|6267.8|6265|6267.8|6265|0
1617845170000|2021-04-08 01:26:10|6267.3|6264.5|6266.6|6263.8|6267.3|6264.5|6266.6|6263.8|5
1617845180000|2021-04-08 01:26:20|6266.3|6263.5|6265.6|6262.8|6266.3|6263.5|6265.6|6262.8|0
1617845190000|2021-04-08 01:26:30|6266.3|6263.5|6266.3|6263.5|6266.3|6263.5|6266.3|6263.5|1
1617845200000|2021-04-08 01:26:40|6267|6264.2|6266.6|6263.8|6267.1|6264.3|6266.6|6263.8|0
1617845220000|2021-04-08 01:27:00|6267|6264.2|6267.6|6264.8|6268.1|6265.3|6267|6264.2|4
1617845230000|2021-04-08 01:27:10|6269.1|6266.3|6269.1|6266.3|6269.1|6266.3|6269.1|6266.3|3
1617845240000|2021-04-08 01:27:20|6268.6|6265.8|6268.6|6265.8|6268.6|6265.8|6268.6|6265.8|0
1617845260000|2021-04-08 01:27:40|6269|6266.2|6268.6|6265.8|6269.1|6266.3|6268.6|6265.8|0
1617845270000|2021-04-08 01:27:50|6267.9|6265.1|6268.5|6265.7|6268.7|6265.7|6266.6|6263.7|7
1617845280000|2021-04-08 01:28:00|6268.6|6265.8|6268.1|6265.3|6268.6|6265.8|6268.1|6265.3|0
1617845290000|2021-04-08 01:28:10|6268.6|6265.8|6268.6|6265.8|6268.6|6265.8|6268.6|6265.8|2
1617845320000|2021-04-08 01:28:40|6269|6266.2|6268.6|6265.8|6269.1|6266.3|6268.6|6265.8|0
1617845330000|2021-04-08 01:28:50|6269|6266.2|6268.6|6265.8|6269.1|6266.3|6268.6|6265.8|0
1617845360000|2021-04-08 01:29:20|||||||||5
1617845370000|2021-04-08 01:29:30|6267.6|6264.8|6267.6|6264.8|6267.6|6264.8|6267.6|6264.8|0
1617845380000|2021-04-08 01:29:40|6268|6265.2|6268.1|6265.3|6268.1|6265.3|6268|6265.2|0
1617845390000|2021-04-08 01:29:50|6267.9|6265.1|6268.5|6265.7|6268.5|6265.7|6267.6|6264.8|5
1617845400000|2021-04-08 01:30:00|6268.1|6265.3|6267.1|6264.3|6268.1|6265.3|6267.1|6264.3|1
1617845410000|2021-04-08 01:30:10|6267.3|6264.5|6267.6|6264.8|6268.1|6265.3|6267.3|6264.5|2
1617845420000|2021-04-08 01:30:20|6268.1|6265.3|6267.6|6264.8|6268.1|6265.3|6267.6|6264.8|1
1617845430000|2021-04-08 01:30:30|6267.5|6264.7|6267.5|6264.7|6268.1|6265.3|6266.6|6263.7|0
1617845440000|2021-04-08 01:30:40|6266.8|6264|6266.6|6263.8|6266.8|6264|6266.6|6263.8|0
1617845450000|2021-04-08 01:30:50|6265.6|6262.8|6266.7|6262.7|6266.7|6263.8|6265.6|6262.7|0
1617845460000|2021-04-08 01:31:00|6266.5|6263.7|6266.8|6264|6267.1|6264.3|6266.5|6263.7|0
1617845470000|2021-04-08 01:31:10|6267|6264.2|6267.5|6264.7|6267.5|6264.7|6266.6|6263.8|1
1617845490000|2021-04-08 01:31:30|6267.6|6264.8|6269.5|6266.7|6269.5|6266.7|6267.6|6264.8|2
1617845500000|2021-04-08 01:31:40|6269.6|6266.8|6269.6|6266.8|6269.6|6266.8|6269.6|6266.8|0
1617845510000|2021-04-08 01:31:50|6268.8|6266|6268.6|6265.8|6268.8|6266|6268.6|6265.8|0
1617845520000|2021-04-08 01:32:00|6267.6|6264.8|6267.1|6264.3|6267.6|6264.8|6266.6|6263.8|1
1617845530000|2021-04-08 01:32:10|6266.8|6264|6266.8|6264|6266.8|6264|6266.8|6264|0
1617845540000|2021-04-08 01:32:20|6267.1|6264.3|6267.6|6263.6|6267.6|6264.7|6266.6|6263.6|1
1617845550000|2021-04-08 01:32:30|6267.5|6264.7|6267.9|6263.9|6267.9|6264.8|6267.3|6263.6|0
1617845560000|2021-04-08 01:32:40|6267.3|6264.5|6267.6|6264.8|6267.9|6264.8|6267.3|6263.6|0
1617845600000|2021-04-08 01:33:20|6266.8|6264|6266.8|6264|6266.8|6264|6266.8|6264|8
1617845620000|2021-04-08 01:33:40|6266.6|6263.8|6267.6|6264.8|6267.6|6264.8|6266.6|6263.8|3
1617845640000|2021-04-08 01:34:00|6268.1|6265.3|6267.6|6264.8|6268.6|6265.8|6267.6|6264.8|3
1617845650000|2021-04-08 01:34:10|||||||||1
1617845670000|2021-04-08 01:34:30|6268.6|6265.8|6268.1|6265.3|6268.6|6265.8|6267.6|6264.8|0
1617845680000|2021-04-08 01:34:40|6268.6|6265.8|6268.6|6265.8|6268.6|6265.8|6268.6|6265.8|2
1617845700000|2021-04-08 01:35:00|6268.5|6265.7|6268.5|6265.7|6268.5|6265.7|6268.5|6265.7|2
1617845710000|2021-04-08 01:35:10|6267.6|6264.8|6268.6|6264.6|6268.6|6265.8|6267.1|6264.3|46
1617845720000|2021-04-08 01:35:20|6268.3|6265.5|6267.5|6264.7|6268.6|6265.5|6267.5|6263.6|3
1617845730000|2021-04-08 01:35:30|6266.6|6263.8|6267|6264.2|6267.6|6264.7|6266.6|6263.6|0
1617845740000|2021-04-08 01:35:40|6267.7|6263.7|6267.5|6264.7|6267.7|6264.7|6267.5|6263.7|0
1617845750000|2021-04-08 01:35:50|6268.6|6265.8|6269.6|6266.8|6269.6|6266.8|6268.6|6265.8|38
1617845760000|2021-04-08 01:36:00|6269.5|6266.7|6269.6|6266.8|6270.1|6267.3|6269.5|6266.7|21
1617845770000|2021-04-08 01:36:10|6270.1|6267.3|6270.6|6267.8|6270.6|6267.8|6270.1|6267.3|20
1617845780000|2021-04-08 01:36:20|6269.8|6267|6269.6|6266.8|6269.8|6267|6269.6|6266.8|2
1617845810000|2021-04-08 01:36:50|6270.5|6267.7|6270.8|6268|6271.5|6268.7|6270.5|6267.7|12
1617845820000|2021-04-08 01:37:00|6270.6|6267.8|6271.5|6268.7|6271.5|6268.7|6270.6|6267.8|1
1617845830000|2021-04-08 01:37:10|6271.1|6268.3|6271.6|6268.8|6271.6|6268.8|6271.1|6268.3|4
1617845840000|2021-04-08 01:37:20|6272.6|6268.6|6272.6|6268.6|6273.1|6269.7|6272.1|6268.6|0
1617845850000|2021-04-08 01:37:30|6272.5|6269.7|6272.5|6269.7|6272.7|6269.7|6272.1|6268.6|0
1617845880000|2021-04-08 01:38:00|6272.6|6269.8|6272.6|6268.6|6272.6|6269.8|6272.6|6268.6|0
1617845900000|2021-04-08 01:38:20|6271.6|6268.8|6271.8|6269|6272.5|6269.7|6271.5|6268.7|6
1617845910000|2021-04-08 01:38:30|6271.6|6268.8|6272.1|6269.3|6272.1|6269.3|6271.6|6268.8|1
1617845930000|2021-04-08 01:38:50|6272.5|6269.7|6272.5|6269.7|6272.5|6269.7|6272.5|6269.7|1
1617845950000|2021-04-08 01:39:10|6272.6|6269.8|6272.6|6269.8|6272.6|6269.8|6272.6|6269.8|0
1617845960000|2021-04-08 01:39:20|6271.6|6268.8|6271.6|6268.8|6271.6|6268.8|6271.6|6268.8|5
1617845970000|2021-04-08 01:39:30|6271.5|6268.7|6271.5|6268.7|6271.5|6268.7|6271.5|6268.7|0
1617845980000|2021-04-08 01:39:40|6271.6|6268.8|6271.6|6268.8|6271.6|6268.8|6271.6|6268.8|0
1617845990000|2021-04-08 01:39:50|6269.6|6267.6|6269.6|6266.8|6269.6|6267.6|6269.6|6266.8|14
1617846000000|2021-04-08 01:40:00|6270.5|6267.7|6270.5|6267.7|6270.5|6267.7|6270.5|6267.7|1
1617846010000|2021-04-08 01:40:10|6270.6|6267.8|6270.6|6267.8|6270.6|6267.8|6270.6|6267.8|0
1617846020000|2021-04-08 01:40:20|6270.1|6267.3|6270.5|6267.7|6270.5|6267.7|6270.1|6267.3|0
1617846030000|2021-04-08 01:40:30|6270.1|6267.3|6270.5|6267.7|6270.5|6267.7|6270.1|6267.3|1
1617846040000|2021-04-08 01:40:40|6270.1|6267.3|6269.6|6266.8|6270.6|6267.8|6269.6|6266.6|6
1617846050000|2021-04-08 01:40:50|6269.5|6266.7|6268.6|6265.8|6269.5|6266.7|6268.1|6265.3|5
1617846060000|2021-04-08 01:41:00|6268.9|6264.9|6268.6|6265.8|6268.9|6265.8|6268.5|6264.9|4
1617846070000|2021-04-08 01:41:10|6269.5|6266.7|6270.6|6267.8|6270.6|6267.8|6269.5|6266.7|10
1617846080000|2021-04-08 01:41:20|6269.6|6266.8|6269.6|6266.8|6269.6|6266.8|6269.6|6266.8|0
1617846090000|2021-04-08 01:41:30|6268.6|6265.8|6268.6|6265.8|6269.1|6266.3|6268.6|6265.8|0
1617846100000|2021-04-08 01:41:40|6268.7|6264.7|6266.5|6263.7|6268.9|6265.8|6266.5|6262.7|9
1617846110000|2021-04-08 01:41:50|6266.6|6263.8|6266.6|6263.8|6266.7|6263.8|6266.6|6262.7|6
1617846120000|2021-04-08 01:42:00|6267.3|6264.5|6266.1|6263.3|6267.5|6264.7|6265.6|6262.8|11
1617846130000|2021-04-08 01:42:10|6265.1|6262.3|6263.5|6260.7|6266.1|6263.3|6263.1|6260.3|50
1617846140000|2021-04-08 01:42:20|6262.6|6259.8|6263.6|6260.8|6263.6|6260.8|6262.6|6259.8|0
1617846150000|2021-04-08 01:42:30|6264.6|6260.6|6264.3|6261.5|6264.6|6261.5|6263.6|6260.6|0
1617846160000|2021-04-08 01:42:40|6263.8|6261|6264.6|6261.8|6264.6|6261.8|6263.6|6260.6|0
1617846180000|2021-04-08 01:43:00|6265.1|6262.3|6265.5|6262.7|6265.5|6262.7|6265.1|6262.3|0
1617846190000|2021-04-08 01:43:10|6265.1|6262.3|6265.5|6262.7|6265.5|6262.7|6265.1|6262.3|0
1617846200000|2021-04-08 01:43:20|6266|6263.2|6268.6|6265.8|6269.1|6266.3|6266|6263.2|14
1617846210000|2021-04-08 01:43:30|6268.1|6265.3|6268.5|6265.7|6268.5|6265.7|6268.1|6265.3|1
1617846220000|2021-04-08 01:43:40|||||||||2
1617846230000|2021-04-08 01:43:50|6267.6|6264.8|6267.6|6264.8|6267.6|6264.8|6267.6|6264.8|0
1617846240000|2021-04-08 01:44:00|6267.5|6264.7|6267.5|6264.7|6267.5|6264.7|6267.5|6264.7|0
1617846260000|2021-04-08 01:44:20|6267.3|6264.5|6266.6|6263.8|6267.3|6264.5|6266.6|6263.8|6
1617846270000|2021-04-08 01:44:30|6267|6264.2|6266.6|6263.8|6267.1|6264.3|6266.6|6263.8|1
1617846280000|2021-04-08 01:44:40|6266.3|6263.5|6266.6|6263.8|6266.6|6263.8|6266.1|6263.3|2
1617846300000|2021-04-08 01:45:00|6267.1|6264.3|6268.5|6265.7|6268.5|6265.7|6267.1|6264.3|9
1617846310000|2021-04-08 01:45:10|6268.6|6265.8|6268.6|6265.8|6268.6|6265.8|6268.6|6265.8|0
1617846320000|2021-04-08 01:45:20|6269.3|6266.5|6270.5|6267.7|6270.5|6267.7|6269.3|6266.5|1
1617846330000|2021-04-08 01:45:30|6270.6|6267.8|6270.6|6267.8|6270.6|6267.8|6270.6|6267.8|0
1617846340000|2021-04-08 01:45:40|6272|6269.2|6272|6269.2|6272|6269.2|6272|6269.2|2
1617846350000|2021-04-08 01:45:50|6272.1|6269.3|6272.5|6269.7|6272.5|6269.7|6272.1|6269.3|2
1617846370000|2021-04-08 01:46:10|6272.6|6269.8|6272.6|6269.8|6272.6|6269.8|6272.6|6269.8|0
1617846400000|2021-04-08 01:46:40|6272.3|6269.5|6272.6|6269.8|6272.6|6269.8|6272.1|6269.3|1
1617846410000|2021-04-08 01:46:50|6272.8|6270|6272.8|6270|6272.8|6270|6272.8|6270|2
1617846420000|2021-04-08 01:47:00|6272.5|6269.7|6272.1|6269.3|6272.5|6269.7|6272.1|6269.3|0
1617846430000|2021-04-08 01:47:10|||||||||7
1617846440000|2021-04-08 01:47:20|6272.6|6269.8|6272.5|6269.7|6272.6|6269.8|6272.5|6269.7|35
1617846450000|2021-04-08 01:47:30|6272.1|6269.3|6272.1|6269.3|6272.1|6269.3|6272.1|6269.3|1
1617846470000|2021-04-08 01:47:50|6272.5|6269.7|6272.5|6269.7|6272.5|6269.7|6272.5|6269.7|2
1617846480000|2021-04-08 01:48:00|6272.1|6269.3|6271.6|6268.8|6272.1|6269.3|6271.6|6268.8|0
1617846500000|2021-04-08 01:48:20|6272.1|6269.3|6274.1|6271.3|6274.1|6271.3|6272.1|6269.3|10
1617846510000|2021-04-08 01:48:30|6276.7|6272.7|6276.5|6273.7|6276.8|6274|6275.8|6272.4|72
1617846520000|2021-04-08 01:48:40|6275.8|6273|6276.5|6273.7|6276.5|6273.7|6275.6|6272.8|6
1617846530000|2021-04-08 01:48:50|6277|6274.2|6276.6|6273.8|6277.6|6274.8|6276.6|6273.8|0
1617846540000|2021-04-08 01:49:00|6276.9|6272.9|6276.1|6273.3|6276.9|6273.5|6275.8|6272.9|1
1617846550000|2021-04-08 01:49:10|6275.8|6273|6275.8|6273|6276.6|6273.8|6275.4|6272.6|6
1617846560000|2021-04-08 01:49:20|6274.9|6270.9|6273.8|6271|6274.9|6271.8|6273.8|6270.9|17
1617846570000|2021-04-08 01:49:30|6273.6|6270.8|6274.8|6272|6274.8|6272|6273.6|6270.8|1
1617846580000|2021-04-08 01:49:40|6273.8|6271|6274.8|6272|6274.8|6272|6273.8|6270.7|0
1617846600000|2021-04-08 01:50:00|6275.1|6272.3|6276.1|6273.3|6276.1|6273.3|6275.1|6271.9|0
1617846610000|2021-04-08 01:50:10|6276.6|6273.8|6276.6|6273.8|6276.6|6273.8|6276.6|6273.8|2
1617846630000|2021-04-08 01:50:30|6277.6|6273.6|6276.6|6273.8|6277.6|6273.8|6276.6|6273.6|2
1617846640000|2021-04-08 01:50:40|6277.3|6274.5|6277.8|6275|6277.8|6275|6277.3|6274.5|0
1617846650000|2021-04-08 01:50:50|6277.6|6274.8|6277.6|6274.8|6277.6|6274.8|6277.6|6274.8|2
1617846660000|2021-04-08 01:51:00|6277.8|6275|6277.9|6273.9|6278|6275|6277.3|6273.9|2
1617846670000|2021-04-08 01:51:10|6276.8|6274|6275.9|6273.1|6276.8|6274|6275.9|6273.1|0
1617846690000|2021-04-08 01:51:30|6275.8|6273|6275.9|6271.9|6275.9|6273|6274.8|6271.9|0
1617846700000|2021-04-08 01:51:40|6274.8|6272|6275.9|6271.9|6275.9|6272|6274.8|6271.9|0
1617846730000|2021-04-08 01:52:10|6274.8|6272|6273.8|6271|6274.8|6272|6273.8|6271|0
1617846740000|2021-04-08 01:52:20|6273.6|6270.8|6273.3|6270.5|6273.9|6270.8|6272.9|6269.9|2
1617846750000|2021-04-08 01:52:30|6273.8|6271|6273.8|6271|6273.8|6271|6273.8|6271|1
1617846760000|2021-04-08 01:52:40|6273.1|6270.3|6273.8|6271|6273.8|6271|6272.8|6270|1
1617846770000|2021-04-08 01:52:50|6274.5|6271.7|6274.5|6271.7|6274.5|6271.7|6274.5|6271.7|5
1617846780000|2021-04-08 01:53:00|6274.8|6272|6273.9|6271.1|6274.9|6272|6273.9|6270.9|0
1617846790000|2021-04-08 01:53:10|6273.8|6271|6273.8|6271|6273.8|6271|6273.8|6271|0
1617846810000|2021-04-08 01:53:30|6273.9|6271.1|6274.3|6271.5|6274.3|6271.5|6273.9|6271.1|3
1617846840000|2021-04-08 01:54:00|6274.6|6271.8|6274.6|6271.8|6274.6|6271.8|6274.6|6271.8|5
1617846850000|2021-04-08 01:54:10|6274.8|6272|6274.8|6272|6274.8|6272|6274.8|6272|0
1617846880000|2021-04-08 01:54:40|6274.4|6271.6|6273.9|6269.9|6274.4|6271.6|6272.6|6269.8|2
1617846890000|2021-04-08 01:54:50|6273.6|6270.8|6273.6|6270.8|6273.7|6270.8|6273.6|6269.7|0
1617846900000|2021-04-08 01:55:00|6273.8|6271|6271.8|6269|6273.8|6271|6271.6|6268.8|27
1617846910000|2021-04-08 01:55:10|6272.9|6268.9|6271.6|6268.8|6272.9|6269.8|6270.9|6268.1|22
1617846920000|2021-04-08 01:55:20|6271.9|6267.9|6271.9|6267.9|6271.9|6267.9|6271.9|6267.9|0
1617846930000|2021-04-08 01:55:30|6270.9|6268.1|6269.6|6266.8|6270.9|6268.1|6269.6|6266.8|8
1617846940000|2021-04-08 01:55:40|6271.1|6268.3|6271.6|6268.8|6271.6|6268.8|6271.1|6268.3|19
1617846950000|2021-04-08 01:55:50|6271.1|6268.3|6271.1|6268.3|6271.1|6268.3|6271.1|6268.3|1
1617846960000|2021-04-08 01:56:00|||||||||3
1617846970000|2021-04-08 01:56:10|6271.6|6268.8|6271.6|6268.8|6271.6|6268.8|6271.6|6268.8|2
1617846980000|2021-04-08 01:56:20|6273|6270.2|6273.5|6270.7|6273.6|6270.8|6273|6270.2|11
1617847020000|2021-04-08 01:57:00|6274.1|6271.3|6273.8|6271|6274.1|6271.3|6273.8|6271|0
1617847030000|2021-04-08 01:57:10|6274.1|6271.3|6273.6|6270.8|6274.6|6271.8|6273.6|6270.8|1
1617847050000|2021-04-08 01:57:30|6273.5|6270.7|6273.6|6270.8|6273.6|6270.8|6273.1|6270.3|6
1617847060000|2021-04-08 01:57:40|6273.5|6270.7|6273.5|6270.7|6273.5|6270.7|6273.1|6270.3|6
1617847070000|2021-04-08 01:57:50|6271.6|6268.8|6270.6|6267.8|6271.6|6268.8|6270.6|6267.8|11
1617847080000|2021-04-08 01:58:00|6271.1|6268.3|6271.6|6268.8|6271.6|6268.8|6271.1|6268.3|2
1617847090000|2021-04-08 01:58:10|6271|6268.2|6269.6|6266.8|6271|6268.2|6269.5|6266.7|17
1617847100000|2021-04-08 01:58:20|6269.5|6266.7|6269.6|6266.8|6269.6|6266.8|6269.5|6266.7|3
1617847110000|2021-04-08 01:58:30|||||||||59
1617847120000|2021-04-08 01:58:40|||||||||3
1617847130000|2021-04-08 01:58:50|6269.1|6266.3|6269.1|6266.3|6269.1|6266.3|6269.1|6266.3|0
1617847140000|2021-04-08 01:59:00|6269.6|6266.8|6269.5|6266.7|6269.6|6266.8|6268.1|6265.3|9
1617847150000|2021-04-08 01:59:10|6269.6|6266.8|6269.6|6266.8|6269.6|6266.8|6269.6|6266.8|0
1617847200000|2021-04-08 02:00:00|6268.6|6265.8|6266.8|6264|6268.9|6265.8|6266.6|6263.6|9
1617847210000|2021-04-08 02:00:10|6266.6|6263.8|6268.3|6265.5|6268.6|6265.5|6266.6|6263.8|1
1617847220000|2021-04-08 02:00:20|6268.5|6265.7|6268.6|6265.8|6268.7|6265.8|6268.5|6264.7|2
1617847250000|2021-04-08 02:00:50|6267.6|6264.8|6267.6|6264.8|6267.6|6264.8|6267.6|6264.8|0
1617847260000|2021-04-08 02:01:00|6267.5|6264.7|6267.5|6264.7|6267.5|6264.7|6267.5|6264.7|1
1617847270000|2021-04-08 02:01:10|6267.3|6264.5|6266.6|6263.8|6267.3|6264.5|6266.1|6263.3|14
1617847290000|2021-04-08 02:01:30|6267.6|6263.6|6266.6|6263.8|6267.6|6263.8|6266.6|6263.6|0
1617847300000|2021-04-08 02:01:40|6267.6|6263.6|6268.6|6265.8|6268.6|6265.8|6267.6|6263.6|3
1617847310000|2021-04-08 02:01:50|6267.1|6264.3|6267.5|6264.7|6267.5|6264.7|6267.1|6264.3|9
1617847320000|2021-04-08 02:02:00|6266.6|6263.8|6266.6|6263.8|6266.6|6263.8|6266|6263.2|19
1617847330000|2021-04-08 02:02:10|6267.6|6263.6|6266.6|6263.8|6267.6|6263.8|6266.6|6263.6|9
1617847340000|2021-04-08 02:02:20|6265.9|6263.1|6266.5|6263.7|6266.7|6263.8|6265.6|6262.2|20
1617847350000|2021-04-08 02:02:30|6266.1|6263.3|6265.5|6262.7|6266.1|6263.3|6264.6|6261.8|23
1617847360000|2021-04-08 02:02:40|6265.6|6262.8|6266.5|6263.7|6266.6|6263.7|6265.5|6262.6|10
1617847370000|2021-04-08 02:02:50|6266.6|6263.8|6266.5|6263.7|6266.6|6263.8|6265.5|6262.7|9
1617847380000|2021-04-08 02:03:00|6265.8|6263|6263.5|6260.7|6266.6|6263.5|6263|6260.2|14
1617847390000|2021-04-08 02:03:10|6263.1|6260.3|6263.6|6259.6|6263.6|6260.3|6262.6|6259.6|3
1617847400000|2021-04-08 02:03:20|6262.6|6259.8|6262.6|6259.8|6262.6|6259.8|6262.6|6259.8|7
1617847410000|2021-04-08 02:03:30|6262.5|6259.7|6260.5|6257.7|6262.5|6259.7|6260.5|6257.7|60
1617847430000|2021-04-08 02:03:50|6260.1|6257.3|6260.5|6257.7|6260.5|6257.7|6260.1|6257.3|0
1617847440000|2021-04-08 02:04:00|6262.5|6259.7|6265|6262.2|6265|6262.2|6262.5|6259.7|12
1617847450000|2021-04-08 02:04:10|6263.9|6261.1|6263.6|6259.6|6263.9|6261.1|6263.1|6259.6|14
1617847460000|2021-04-08 02:04:20|6262.5|6259.7|6261.5|6258.7|6262.6|6259.7|6261.5|6258.6|19
1617847470000|2021-04-08 02:04:30|6261.1|6258.3|6261.5|6258.7|6261.5|6258.7|6261.1|6258.3|7
1617847480000|2021-04-08 02:04:40|6260.6|6257.8|6260.6|6257.8|6260.6|6257.8|6260.6|6257.8|7
1617847490000|2021-04-08 02:04:50|6261.6|6257.6|6265.5|6262.7|6266.6|6263.3|6260.5|6257.6|30
1617847500000|2021-04-08 02:05:00|6265.6|6262.8|6262.5|6259.7|6266|6263.2|6261.8|6259|53
1617847510000|2021-04-08 02:05:10|6261.5|6258.7|6260.6|6257.8|6262.6|6259.8|6260.6|6257.6|21
1617847520000|2021-04-08 02:05:20|6261.2|6258.4|6263.6|6260.8|6263.6|6260.8|6261.2|6258.4|65
1617847530000|2021-04-08 02:05:30|6263.5|6260.7|6264.3|6261.5|6264.6|6261.7|6263|6260.2|419
1617847540000|2021-04-08 02:05:40|6264.5|6261.7|6264.5|6261.7|6264.5|6261.7|6264.5|6261.7|0
1617847560000|2021-04-08 02:06:00|6263.8|6261|6264.1|6261.3|6264.1|6261.3|6263.8|6261|1
1617847570000|2021-04-08 02:06:10|6264.4|6261.6|6265.5|6261.5|6265.8|6263|6264.3|6261.5|12
1617847580000|2021-04-08 02:06:20|6265.4|6262.6|6265.4|6262.6|6266.5|6262.8|6264.3|6261.5|16
1617847590000|2021-04-08 02:06:30|6264.3|6261.5|6265.4|6262.6|6265.4|6262.6|6264.3|6261.5|4
1617847600000|2021-04-08 02:06:40|6264.3|6261.5|6264.3|6261.5|6265.5|6262.6|6264.3|6261.5|10
1617847610000|2021-04-08 02:06:50|6264.4|6261.6|6265.3|6262.5|6265.7|6262.6|6264.4|6261.4|9
1617847620000|2021-04-08 02:07:00|6265.4|6262.6|6266.4|6263.6|6266.5|6263.6|6264.4|6261.4|16
1617847630000|2021-04-08 02:07:10|6267.8|6265|6269.3|6266.5|6269.5|6266.5|6267.1|6264.3|19
1617847640000|2021-04-08 02:07:20|6269.4|6266.6|6268.3|6265.5|6269.4|6266.6|6268.3|6265.5|11
1617847650000|2021-04-08 02:07:30|6269.4|6266.6|6268.3|6265.5|6269.7|6266.6|6268.3|6265.5|10
1617847660000|2021-04-08 02:07:40|6267.3|6264.5|6267.3|6264.5|6267.3|6264.5|6267.3|6264.5|9
1617847670000|2021-04-08 02:07:50|6268.5|6265.5|6267.4|6264.6|6268.5|6265.5|6267.4|6264.6|1
1617847680000|2021-04-08 02:08:00|6267.3|6264.5|6267.3|6264.5|6268.5|6264.6|6267.3|6264.5|7
1617847690000|2021-04-08 02:08:10|6266.6|6263.8|6266.3|6263.5|6266.6|6263.8|6265.6|6262.8|10
1617847700000|2021-04-08 02:08:20|6265.3|6262.5|6265.3|6262.5|6265.3|6262.5|6265.3|6262.5|7
1617847710000|2021-04-08 02:08:30|6265.5|6261.5|6264.3|6261.5|6265.5|6261.5|6264.1|6260.4|8
1617847720000|2021-04-08 02:08:40|6263.3|6260.5|6263.8|6261|6264.3|6261.5|6263.3|6260.5|1
1617847730000|2021-04-08 02:08:50|6263.4|6260.6|6263.1|6260.3|6263.4|6260.6|6262.4|6259.6|10
1617847740000|2021-04-08 02:09:00|6263.4|6259.4|6264.3|6261.5|6264.3|6261.5|6263.1|6259.4|3
1617847750000|2021-04-08 02:09:10|6265|6262.2|6265.3|6262.5|6265.3|6262.5|6265|6262.2|4
1617847770000|2021-04-08 02:09:30|6264.3|6261.5|6264.3|6261.5|6264.3|6261.5|6264.3|6261.5|0
1617847790000|2021-04-08 02:09:50|6264.1|6261.3|6262.3|6259.5|6264.1|6261.3|6262.3|6259.5|7
1617847800000|2021-04-08 02:10:00|6265.4|6262.6|6265.6|6262.8|6265.6|6262.8|6265.3|6262.5|26
1617847810000|2021-04-08 02:10:10|6265.8|6263|6267.4|6264.6|6269.2|6265.5|6264.8|6262|11
1617847820000|2021-04-08 02:10:20|6266.8|6264|6267.1|6264.3|6267.1|6264.3|6266.8|6264|2
1617847830000|2021-04-08 02:10:30|6266.8|6264|6267.8|6265|6269.3|6266.5|6266.1|6263.3|28
1617847840000|2021-04-08 02:10:40|6268.1|6265.3|6269.1|6266.3|6269.1|6266.3|6268.1|6264.2|4
1617847850000|2021-04-08 02:10:50|6268.1|6265.3|6268.1|6265.3|6268.1|6265.3|6268.1|6265.3|3
1617847860000|2021-04-08 02:11:00|6268|6265.2|6268.1|6265.3|6268.2|6265.3|6267.3|6264.2|7
1617847870000|2021-04-08 02:11:10|6268.2|6264.2|6268.1|6265.3|6268.2|6265.3|6268.1|6264.2|3
1617847880000|2021-04-08 02:11:20|6268.3|6265.5|6268.3|6265.5|6268.3|6265.5|6268.3|6265.5|4
1617847890000|2021-04-08 02:11:30|6267.3|6264.5|6268.2|6264.2|6268.2|6264.5|6267.3|6264.2|0
1617847900000|2021-04-08 02:11:40|6268|6265.2|6267.8|6265|6268.3|6265.5|6267.8|6265|0
1617847910000|2021-04-08 02:11:50|6267.4|6264.6|6266.3|6263.5|6267.4|6264.6|6266.3|6263.5|4
1617847920000|2021-04-08 02:12:00|6266.1|6263.3|6265.3|6262.5|6266.1|6263.3|6265.3|6262.5|1
1617847930000|2021-04-08 02:12:10|6264.9|6262.1|6265.3|6262.5|6265.3|6262.5|6264.8|6262|1
1617847940000|2021-04-08 02:12:20|6265.6|6262.8|6266.3|6263.5|6266.3|6263.5|6265.6|6262.8|2
1617847960000|2021-04-08 02:12:40|6267.3|6264.5|6267.3|6264.5|6267.3|6264.5|6267.3|6264.5|3
1617847990000|2021-04-08 02:13:10|6266.3|6263.5|6267.3|6264.5|6267.4|6264.5|6266.3|6263.4|1
1617848000000|2021-04-08 02:13:20|6268.2|6264.2|6268.2|6264.2|6268.2|6264.2|6268.2|6264.2|0
1617848010000|2021-04-08 02:13:30|6267.3|6264.5|6267.3|6264.5|6267.3|6264.5|6267.3|6264.5|2
1617848030000|2021-04-08 02:13:50|6268.2|6264.2|6268.2|6264.2|6268.2|6264.2|6268.2|6264.2|0
1617848050000|2021-04-08 02:14:10|6267.3|6264.5|6267.4|6263.4|6267.4|6264.5|6267.3|6263.4|1
1617848070000|2021-04-08 02:14:30|6267.3|6264.5|6267.3|6264.5|6267.3|6264.5|6267.3|6264.5|0
1617848090000|2021-04-08 02:14:50|6267.4|6263.4|6266.3|6263.5|6267.4|6263.5|6266.3|6263.2|0
1617848100000|2021-04-08 02:15:00|6267.3|6264.5|6267.3|6264.5|6267.3|6264.5|6267.3|6264.5|1
1617848120000|2021-04-08 02:15:20|6266.1|6263.3|6265.3|6262.5|6266.1|6263.3|6265.3|6262.5|1
1617848130000|2021-04-08 02:15:30|6265.1|6262.3|6264.3|6261.5|6265.1|6262.3|6264.3|6261.5|1
1617848160000|2021-04-08 02:16:00|||||||||3
1617848190000|2021-04-08 02:16:30|6263.8|6261|6262.1|6259.3|6263.8|6261|6261.8|6259|1
1617848200000|2021-04-08 02:16:40|6262.3|6259.5|6261.8|6259|6262.3|6259.5|6261.8|6259|1
1617848210000|2021-04-08 02:16:50|6261.6|6258.8|6261.3|6258.5|6261.9|6259.1|6260.8|6258|4
1617848220000|2021-04-08 02:17:00|6261.8|6259|6262.3|6259.5|6263.3|6260.5|6261.3|6258.5|10
1617848230000|2021-04-08 02:17:10|6262.6|6259.8|6261.3|6258.5|6263.1|6260.3|6261.3|6258.5|31
1617848250000|2021-04-08 02:17:30|6261.1|6258.3|6260.4|6257.6|6261.3|6258.5|6260.4|6257.6|3
1617848260000|2021-04-08 02:17:40|6260.3|6257.5|6260.3|6257.5|6260.3|6257.5|6260.3|6257.5|0
1617848280000|2021-04-08 02:18:00|6260.1|6257.3|6260.1|6257.3|6260.1|6257.3|6260.1|6257.3|0
1617848290000|2021-04-08 02:18:10|6259.3|6256.5|6259.3|6256.5|6259.3|6256.5|6259.3|6256.5|7
1617848310000|2021-04-08 02:18:30|6259.4|6256.6|6259.4|6256.6|6259.4|6256.6|6259.4|6256.6|0
1617848320000|2021-04-08 02:18:40|6259.8|6257|6261.3|6258.5|6261.3|6258.5|6259.8|6257|5
1617848330000|2021-04-08 02:18:50|6261.5|6257.5|6260.3|6257.5|6261.5|6257.5|6260.3|6257.5|0
1617848340000|2021-04-08 02:19:00|6260.1|6257.3|6260.1|6257.3|6260.1|6257.3|6259.8|6257|2
1617848360000|2021-04-08 02:19:20|6260.4|6256.4|6260.3|6257.5|6260.4|6257.5|6259.3|6256.2|4
1617848370000|2021-04-08 02:19:30|6260.1|6257.3|6260.1|6257.3|6260.1|6257.3|6260.1|6257.3|0
1617848380000|2021-04-08 02:19:40|6260.3|6257.5|6259.3|6256.5|6260.3|6257.5|6259.3|6256.5|2
1617848400000|2021-04-08 02:20:00|6260|6257.2|6260|6257.2|6260|6257.2|6260|6257.2|1
1617848410000|2021-04-08 02:20:10|6260.8|6258|6261.1|6258.3|6261.1|6258.3|6260.8|6258|2
1617848440000|2021-04-08 02:20:40|6260.8|6258|6260.6|6257.8|6260.8|6258|6260.6|6257.8|0
1617848460000|2021-04-08 02:21:00|6260.8|6258|6261.1|6258.3|6261.2|6258.3|6260.3|6257.2|4
1617848470000|2021-04-08 02:21:10|6261.2|6257.2|6261.1|6258.3|6261.2|6258.3|6260.3|6257.2|2
1617848490000|2021-04-08 02:21:30|6261.4|6257.4|6260.1|6257.3|6261.4|6257.5|6260.1|6257.3|2
1617848500000|2021-04-08 02:21:40|6259.8|6257|6259.8|6257|6259.8|6257|6259.8|6257|0
1617848520000|2021-04-08 02:22:00|6260.3|6257.5|6260.8|6258|6260.8|6258|6260.3|6257.5|3
1617848530000|2021-04-08 02:22:10|6261.1|6258.3|6261.1|6258.3|6261.1|6258.3|6261.1|6258.3|1
1617848550000|2021-04-08 02:22:30|6261.3|6258.5|6261.3|6258.5|6261.3|6258.5|6261.3|6258.5|0
1617848570000|2021-04-08 02:22:50|6260.9|6258.1|6260.9|6258.1|6260.9|6258.1|6260.9|6258.1|2
1617848580000|2021-04-08 02:23:00|6260.8|6258|6261.1|6258.3|6261.1|6258.3|6260.8|6258|1
1617848590000|2021-04-08 02:23:10|||||||||1
1617848640000|2021-04-08 02:24:00|6261.3|6258.5|6261.3|6258.5|6261.3|6258.5|6261.3|6258.5|0
1617848650000|2021-04-08 02:24:10|6261.4|6258.6|6262.3|6259.5|6262.3|6259.5|6261.4|6258.6|5
1617848700000|2021-04-08 02:25:00|6261.8|6259|6261.8|6259|6261.8|6259|6261.8|6259|0
1617848730000|2021-04-08 02:25:30|||||||||1
1617848740000|2021-04-08 02:25:40|||||||||1
1617848750000|2021-04-08 02:25:50|6262.1|6259.3|6262.3|6259.5|6262.3|6259.5|6262.1|6259.3|2
1617848760000|2021-04-08 02:26:00|||||||||3
1617848770000|2021-04-08 02:26:10|6262.1|6259.3|6262.1|6259.3|6262.1|6259.3|6262.1|6259.3|0
1617848780000|2021-04-08 02:26:20|6262.3|6259.5|6262.1|6259.3|6262.3|6259.5|6261.8|6259|3
1617848790000|2021-04-08 02:26:30|6261.6|6258.8|6262.1|6259.3|6262.1|6259.3|6261.6|6258.8|0
1617848800000|2021-04-08 02:26:40|6261.8|6259|6261.6|6258.8|6261.8|6259|6261.6|6258.8|0
1617848820000|2021-04-08 02:27:00|6261.8|6259|6263.1|6260.3|6263.1|6260.3|6261.8|6259|5
1617848830000|2021-04-08 02:27:10|6264.1|6261.3|6264.1|6261.3|6264.1|6261.3|6264.1|6261.3|4
1617848850000|2021-04-08 02:27:30|6263.3|6260.5|6264.1|6261.3|6264.1|6261.3|6263.3|6260.5|1
1617848860000|2021-04-08 02:27:40|6264.8|6262|6264.8|6262|6264.8|6262|6264.8|6262|0
1617848870000|2021-04-08 02:27:50|6264.3|6261.5|6264.1|6261.3|6264.3|6261.5|6263.8|6261|0
1617849020000|2021-04-08 02:30:20|6263.1|6260.3|6261.1|6258.3|6263.1|6260.3|6261.1|6258.3|25
1617849030000|2021-04-08 02:30:30|6260.1|6257.3|6259.1|6256.3|6260.1|6257.3|6259.1|6256.3|19
1617849040000|2021-04-08 02:30:40|6257.6|6254.8|6258.3|6255.5|6259.4|6256.3|6257.6|6254.8|26
1617849050000|2021-04-08 02:30:50|||||||||21
1617849080000|2021-04-08 02:31:20|6258.8|6256|6259.1|6256.3|6259.1|6256.3|6258.8|6256|3
1617849090000|2021-04-08 02:31:30|6259.6|6256.8|6259.1|6256.3|6259.8|6257|6259.1|6256.3|0
1617849140000|2021-04-08 02:32:20|6259.8|6257|6260.8|6258|6260.8|6258|6259.8|6257|2
1617849150000|2021-04-08 02:32:30|6260.9|6258.1|6261.1|6258.3|6262.2|6258.5|6260.9|6258.1|12
1617849210000|2021-04-08 02:33:30|6260.8|6258|6261.1|6258.3|6261.4|6258.3|6260.4|6257.4|3
1617849230000|2021-04-08 02:33:50|6260.4|6257.6|6260.4|6257.6|6260.4|6257.6|6260.4|6257.6|0
1617849240000|2021-04-08 02:34:00|6260.3|6257.5|6261.1|6258.3|6261.1|6258.3|6260.3|6257.5|1
1617849250000|2021-04-08 02:34:10|6260.1|6257.3|6259.1|6256.3|6260.1|6257.3|6259.1|6256.3|10
1617849260000|2021-04-08 02:34:20|6259|6256.2|6258.3|6255.5|6259.2|6256.2|6258.3|6255.2|15
1617849270000|2021-04-08 02:34:30|6258.4|6254.4|6258.1|6255.3|6258.4|6255.3|6258.1|6254.4|13
1617849280000|2021-04-08 02:34:40|6258.8|6256|6260.3|6257.5|6260.3|6257.5|6258.3|6255.5|9
1617849290000|2021-04-08 02:34:50|6260.1|6257.3|6260.1|6257.3|6260.2|6257.3|6260.1|6256.2|5
1617849300000|2021-04-08 02:35:00|6261.2|6257.2|6259.3|6256.5|6261.4|6258.3|6259.3|6256.2|17
1617849310000|2021-04-08 02:35:10|6259.8|6257|6259.3|6256.5|6260.7|6257.3|6259.1|6256.3|3
1617849340000|2021-04-08 02:35:40|6259.8|6257|6259.3|6256.5|6260.1|6257.3|6259.3|6256.5|4
1617849350000|2021-04-08 02:35:50|6259.8|6257|6260.1|6257.3|6260.6|6257.8|6259.8|6257|0
1617849360000|2021-04-08 02:36:00|6260.8|6258|6261.1|6258.3|6261.1|6258.3|6260.8|6258|3
1617849370000|2021-04-08 02:36:10|6261.4|6258.6|6262.1|6259.3|6262.1|6259.3|6261.4|6258.6|1
1617849390000|2021-04-08 02:36:30|6262.3|6259.5|6262.3|6259.5|6262.3|6259.5|6262.3|6259.5|0
1617849420000|2021-04-08 02:37:00|||||||||1
1617849430000|2021-04-08 02:37:10|||||||||3
1617849470000|2021-04-08 02:37:50|6262.6|6259.8|6263.3|6260.5|6263.3|6260.5|6262.6|6259.8|2
1617849480000|2021-04-08 02:38:00|6262.8|6260|6263.1|6260.3|6263.1|6260.3|6262.8|6260|1
1617849490000|2021-04-08 02:38:10|6263.3|6260.5|6263.3|6260.5|6263.3|6260.5|6263.3|6260.5|0
1617849500000|2021-04-08 02:38:20|6264.3|6261.5|6264.1|6261.3|6264.3|6261.5|6263.8|6261|8
1617849510000|2021-04-08 02:38:30|6263.9|6261.1|6264.3|6261.5|6264.3|6261.5|6263.8|6261|0
1617849540000|2021-04-08 02:39:00|6264.6|6261.8|6264.8|6262|6264.8|6262|6264.6|6261.8|3
1617849570000|2021-04-08 02:39:30|||||||||7
1617849600000|2021-04-08 02:40:00|6264.9|6262.1|6264.9|6262.1|6264.9|6262.1|6264.9|6262.1|1
1617849610000|2021-04-08 02:40:10|6264.8|6262|6264.8|6262|6264.8|6262|6264.8|6262|0
1617849620000|2021-04-08 02:40:20|6264.3|6261.5|6264.3|6261.5|6264.3|6261.5|6264.3|6261.5|1
1617849640000|2021-04-08 02:40:40|6264.6|6261.8|6264.8|6262|6264.8|6262|6264.6|6261.8|0
1617849650000|2021-04-08 02:40:50|||||||||34
1617849660000|2021-04-08 02:41:00|6265.5|6262.7|6267.8|6265|6268.1|6265.3|6265.5|6262.7|42
1617849670000|2021-04-08 02:41:10|6267.9|6265.1|6268.1|6265.3|6268.8|6266|6267.4|6264.6|7
1617849680000|2021-04-08 02:41:20|6269.2|6265.2|6268.3|6265.5|6269.2|6265.5|6268.3|6265.2|0
1617849690000|2021-04-08 02:41:30|6268.1|6265.3|6269.1|6266.3|6269.2|6266.3|6268.1|6265.2|0
1617849700000|2021-04-08 02:41:40|6269.3|6266.5|6269.3|6266.5|6269.3|6266.5|6269.3|6266.5|0
1617849710000|2021-04-08 02:41:50|6269.8|6267|6269.8|6267|6269.8|6267|6269.8|6267|36
1617849720000|2021-04-08 02:42:00|||||||||9
1617849730000|2021-04-08 02:42:10|6269.9|6267.1|6269.8|6267|6269.9|6267.1|6269.8|6267|41
1617849740000|2021-04-08 02:42:20|6269.4|6266.6|6269.8|6267|6269.8|6267|6269.4|6266.6|1
1617849750000|2021-04-08 02:42:30|6270.8|6268|6271.8|6269|6271.8|6269|6270.8|6268|27
1617849760000|2021-04-08 02:42:40|6273.3|6270.5|6272.3|6269.5|6273.3|6270.5|6272.3|6269.5|3
1617849770000|2021-04-08 02:42:50|6273.3|6270.5|6273.8|6271|6273.8|6271|6273.3|6270.5|0
1617849780000|2021-04-08 02:43:00|6274.1|6271.3|6274.3|6271.5|6274.3|6271.5|6273.4|6270.6|2
1617849790000|2021-04-08 02:43:10|6273.8|6271|6273.8|6271|6274.3|6271.5|6273.4|6270.6|3
1617849800000|2021-04-08 02:43:20|6273.4|6270.6|6273.8|6271|6273.8|6271|6273.3|6270.5|0
1617849810000|2021-04-08 02:43:30|6273.3|6270.5|6273.3|6270.5|6273.3|6270.5|6273.3|6270.5|1
1617849830000|2021-04-08 02:43:50|6273.8|6271|6274.3|6271.5|6274.3|6271.5|6273.4|6270.6|0
1617849840000|2021-04-08 02:44:00|6274.4|6271.6|6274.4|6271.6|6274.4|6271.6|6274.4|6271.6|1
1617849870000|2021-04-08 02:44:30|6274.1|6271.3|6273.4|6270.6|6274.1|6271.3|6273.4|6270.6|10
1617849880000|2021-04-08 02:44:40|6273.3|6270.5|6273.3|6270.5|6273.3|6270.5|6273.3|6270.5|1
1617849890000|2021-04-08 02:44:50|6273.1|6270.3|6273.1|6270.3|6273.1|6270.3|6273.1|6270.3|9
1617849900000|2021-04-08 02:45:00|6273.3|6270.5|6273.8|6271|6273.8|6271|6273.3|6270.5|18
1617849910000|2021-04-08 02:45:10|6273.5|6270.7|6273.3|6270.5|6273.5|6270.7|6272.8|6270|16
1617849920000|2021-04-08 02:45:20|6272.8|6270|6272.8|6270|6272.8|6270|6272.8|6270|0
1617849930000|2021-04-08 02:45:30|6272.4|6269.6|6272.4|6269.6|6272.4|6269.6|6272.4|6269.6|1
1617849940000|2021-04-08 02:45:40|6272.1|6269.3|6270.4|6267.6|6272.1|6269.3|6270.4|6267.6|0
1617849950000|2021-04-08 02:45:50|6270.3|6267.5|6270.3|6267.5|6270.3|6267.5|6270.3|6267.5|1
1617849960000|2021-04-08 02:46:00|6270.1|6267.3|6271.8|6269|6271.8|6269|6270.1|6267.3|0
1617849970000|2021-04-08 02:46:10|6270.8|6268|6269.4|6266.6|6270.8|6268|6269.4|6266.2|9
1617849980000|2021-04-08 02:46:20|6268.9|6266.1|6269.3|6266.5|6269.3|6266.5|6268.8|6266|0
1617849990000|2021-04-08 02:46:30|6269.8|6267|6269.8|6267|6269.8|6267|6269.8|6267|0
1617850000000|2021-04-08 02:46:40|6269.4|6266.6|6269.3|6266.5|6269.4|6266.6|6269.3|6266.5|0
1617850030000|2021-04-08 02:47:10|6268.3|6265.5|6270.1|6267.3|6270.1|6267.3|6268.3|6265.5|3
1617850050000|2021-04-08 02:47:30|6270.3|6267.5|6270.3|6267.5|6270.3|6267.5|6270.3|6267.5|1
1617850060000|2021-04-08 02:47:40|||||||||3
1617850070000|2021-04-08 02:47:50|6269.8|6267|6269.8|6267|6269.8|6267|6269.8|6267|0
1617850080000|2021-04-08 02:48:00|6269.3|6266.5|6269.3|6266.5|6269.3|6266.5|6269.3|6266.5|1
1617850090000|2021-04-08 02:48:10|||||||||1
1617850110000|2021-04-08 02:48:30|6270|6267.2|6270|6267.2|6270|6267.2|6270|6267.2|0
1617850120000|2021-04-08 02:48:40|6270.3|6267.5|6269.8|6267|6270.3|6267.5|6269.8|6267|0
1617850130000|2021-04-08 02:48:50|6269.6|6266.8|6269.3|6266.5|6269.6|6266.8|6269.3|6266.5|1
1617850140000|2021-04-08 02:49:00|6270.1|6267.3|6270.3|6267.5|6270.3|6267.5|6270.1|6267.3|0
1617850200000|2021-04-08 02:50:00|6269.8|6267|6270.3|6267.5|6270.3|6267.5|6269.8|6267|3
1617850210000|2021-04-08 02:50:10|6270.8|6268|6270.8|6268|6270.8|6268|6270.8|6268|0
1617850230000|2021-04-08 02:50:30|6271.3|6268.5|6274.3|6271.5|6274.3|6271.5|6271.3|6268.5|2
1617850240000|2021-04-08 02:50:40|6273.8|6271|6273.8|6271|6273.8|6271|6273.8|6271|0
1617850250000|2021-04-08 02:50:50|6273.3|6270.5|6273.3|6270.5|6273.3|6270.5|6273.3|6270.5|3
1617850270000|2021-04-08 02:51:10|6272.8|6270|6272.8|6270|6272.8|6270|6272.8|6270|0
1617850280000|2021-04-08 02:51:20|6272.3|6269.5|6272.6|6269.8|6272.6|6269.8|6272.3|6269.5|1
1617850290000|2021-04-08 02:51:30|6272.3|6269.5|6272.3|6269.5|6272.3|6269.5|6272.3|6269.5|0
1617850330000|2021-04-08 02:52:10|6272.8|6270|6273.3|6270.5|6273.3|6270.5|6272.8|6270|1
1617850340000|2021-04-08 02:52:20|6273.8|6271|6274.3|6271.5|6274.3|6271.5|6273.8|6271|2
1617850350000|2021-04-08 02:52:30|6275.1|6272.3|6275.3|6272.5|6275.3|6272.5|6275.1|6272.3|2
1617850360000|2021-04-08 02:52:40|6275.8|6273|6276.3|6273.5|6276.3|6273.5|6275.8|6273|3
1617850370000|2021-04-08 02:52:50|6275.8|6273|6276.3|6273.5|6276.3|6273.5|6275.8|6273|0
1617850380000|2021-04-08 02:53:00|6275.9|6273.1|6275.8|6273|6275.9|6273.1|6275.8|6273|0
1617850400000|2021-04-08 02:53:20|6275.6|6272.8|6275.3|6272.5|6275.6|6272.8|6275.3|6272.5|1
1617850490000|2021-04-08 02:54:50|6274.3|6271.5|6273.4|6270.6|6274.3|6271.5|6273.4|6270.6|3
1617850500000|2021-04-08 02:55:00|6273.3|6270.5|6273.3|6270.5|6274.2|6270.5|6273.3|6270.2|0
1617850510000|2021-04-08 02:55:10|||||||||1
1617850520000|2021-04-08 02:55:20|6273.6|6270.8|6273.8|6271|6273.8|6271|6273.6|6270.8|0
1617850540000|2021-04-08 02:55:40|6274.1|6271.3|6273.3|6270.5|6274.1|6271.3|6273.3|6270.5|7
1617850580000|2021-04-08 02:56:20|6274.3|6271.5|6274.3|6271.5|6274.3|6271.5|6274.3|6271.5|0
1617850610000|2021-04-08 02:56:50|6275.1|6272.3|6275.3|6272.5|6275.3|6272.5|6275.1|6272.3|2
1617850630000|2021-04-08 02:57:10|6275.6|6272.8|6276.3|6273.5|6276.3|6273.5|6275.4|6272.6|1
1617850640000|2021-04-08 02:57:20|6275.4|6272.6|6275.4|6272.6|6275.4|6272.6|6275.4|6272.6|1
1617850650000|2021-04-08 02:57:30|6275.3|6272.5|6275.3|6272.5|6275.3|6272.5|6275.3|6272.5|0
1617850680000|2021-04-08 02:58:00|6274.3|6271.5|6274.3|6271.5|6274.3|6271.5|6273.8|6271|1
1617850710000|2021-04-08 02:58:30|6273.9|6271.1|6272.3|6269.5|6273.9|6271.1|6272.3|6269.5|12
1617850720000|2021-04-08 02:58:40|6273.2|6269.2|6272.6|6269.8|6273.2|6269.8|6272.3|6269.2|0
1617850740000|2021-04-08 02:59:00|6272.3|6269.5|6272.3|6269.5|6272.3|6269.5|6272.3|6269.5|0
1617850780000|2021-04-08 02:59:40|6271.3|6268.5|6270.4|6267.6|6271.4|6268.5|6269.8|6267|1
1617850790000|2021-04-08 02:59:50|6270.8|6268|6271.3|6268.5|6271.3|6268.5|6270.3|6267.5|0
1617850800000|2021-04-08 03:00:00|6271.8|6269|6272.8|6270|6272.8|6270|6271.4|6268.6|1
1617850810000|2021-04-08 03:00:10|6273.4|6270.6|6274.3|6271.5|6274.3|6271.5|6273.4|6270.6|2
1617850820000|2021-04-08 03:00:20|6274.8|6272|6273.4|6270.6|6274.8|6272|6273.4|6270.6|0
1617850840000|2021-04-08 03:00:40|6273.3|6270.5|6273.3|6270.5|6273.3|6270.5|6273.3|6270.5|0
1617850850000|2021-04-08 03:00:50|6274.8|6272|6275.8|6273|6275.8|6273|6274.8|6272|3
1617850860000|2021-04-08 03:01:00|6276.1|6273.3|6276.3|6273.5|6276.3|6273.5|6275.4|6272.6|1
1617850870000|2021-04-08 03:01:10|6276.8|6274|6276.4|6273.6|6276.8|6274|6276.4|6273.6|0
1617850880000|2021-04-08 03:01:20|6275.8|6273|6275.9|6273.1|6276.3|6273.5|6275.8|6273|0
1617850890000|2021-04-08 03:01:30|6275.8|6273|6275.4|6272.6|6276.1|6273.3|6275.4|6272.6|0
1617850900000|2021-04-08 03:01:40|6275.3|6272.5|6275.3|6272.5|6275.3|6272.5|6275.3|6272.5|0
1617850930000|2021-04-08 03:02:10|6274.8|6272|6275.3|6272.5|6275.8|6273|6274.8|6272|3
1617850960000|2021-04-08 03:02:40|6275.2|6272.4|6275.2|6272.4|6275.2|6272.4|6275.2|6272.4|0
1617850980000|2021-04-08 03:03:00|6275.6|6272.8|6276.2|6273.4|6276.2|6273.4|6275.6|6272.8|0
1617850990000|2021-04-08 03:03:10|6275.9|6273.1|6275.4|6272.6|6275.9|6273.1|6275.4|6272.6|2
1617851000000|2021-04-08 03:03:20|6274.4|6271.6|6274.4|6271.6|6274.4|6271.6|6274.4|6271.6|0
1617851010000|2021-04-08 03:03:30|6274.2|6271.4|6275.2|6272.4|6276.3|6273.3|6274.2|6271.4|4
1617851020000|2021-04-08 03:03:40|||||||||1
1617851030000|2021-04-08 03:03:50|6276.3|6272.3|6275.4|6272.6|6276.3|6272.9|6275.2|6272.3|21
1617851040000|2021-04-08 03:04:00|6275.2|6272.4|6274.2|6271.4|6275.2|6272.4|6274.2|6271.4|4
1617851060000|2021-04-08 03:04:20|||||||||3
1617851080000|2021-04-08 03:04:40|6273.7|6270.9|6273.2|6270.4|6273.7|6270.9|6273.2|6270.4|0
1617851100000|2021-04-08 03:05:00|6273.5|6269.5|6272.7|6269.9|6273.5|6270.4|6272.4|6269.5|0
1617851150000|2021-04-08 03:05:50|6273.4|6270.6|6273.7|6270.9|6273.7|6270.9|6273.4|6270.6|3
1617851160000|2021-04-08 03:06:00|6274.2|6271.4|6274.2|6271.4|6274.2|6271.4|6274.2|6271.4|1
1617851170000|2021-04-08 03:06:10|6273.4|6270.6|6272.7|6269.9|6273.4|6270.6|6272.4|6269.6|12
1617851180000|2021-04-08 03:06:20|6272.4|6269.6|6272.4|6269.6|6272.4|6269.6|6272.4|6269.6|2
1617851200000|2021-04-08 03:06:40|6272.2|6269.4|6272.2|6269.4|6272.2|6269.4|6272.2|6269.4|0
1617851220000|2021-04-08 03:07:00|6272.7|6269.9|6274.7|6271.9|6274.7|6271.9|6272.7|6269.9|8
1617851230000|2021-04-08 03:07:10|6275.7|6272.9|6278.7|6275.9|6279.7|6276.9|6275.4|6272.6|11
1617851240000|2021-04-08 03:07:20|6278.9|6276.1|6279.2|6276.4|6279.2|6276.4|6278.7|6275.9|3
1617851250000|2021-04-08 03:07:30|6278.9|6276.1|6279.2|6276.4|6279.2|6276.4|6278.7|6275.9|6
1617851270000|2021-04-08 03:07:50|6279.1|6276.3|6279.2|6276.4|6279.2|6276.4|6279.1|6276.3|2
1617851290000|2021-04-08 03:08:10|6278.9|6276.1|6279.2|6276.4|6279.2|6276.4|6278.7|6275.9|0
1617851300000|2021-04-08 03:08:20|6279.4|6276.6|6279.4|6276.6|6279.7|6276.9|6279.4|6276.6|34
1617851310000|2021-04-08 03:08:30|6278.7|6275.9|6279.2|6276.4|6279.2|6276.4|6278.7|6275.9|17
1617851320000|2021-04-08 03:08:40|6279.7|6276.9|6279.7|6276.9|6279.7|6276.9|6279.4|6276.6|64
1617851330000|2021-04-08 03:08:50|6279.9|6277.1|6284.2|6281.4|6285.3|6281.9|6279.9|6277.1|81
1617851340000|2021-04-08 03:09:00|6284.1|6281.3|6282.1|6279.3|6284.4|6281.6|6282.1|6279.2|30
1617851350000|2021-04-08 03:09:10|6282.4|6279.6|6283.4|6280.6|6283.4|6280.6|6282.4|6279.6|5
1617851360000|2021-04-08 03:09:20|6282.9|6280.1|6281.9|6279.1|6283.2|6280.1|6281.9|6279.1|1
1617851370000|2021-04-08 03:09:30|6282.1|6279.3|6284.9|6282.1|6285.5|6282.3|6282.1|6279.2|21
1617851380000|2021-04-08 03:09:40|6285.2|6281.2|6284.1|6281.3|6285.2|6282.1|6283.9|6281|11
1617851390000|2021-04-08 03:09:50|6284.4|6281.6|6284.4|6281.6|6284.4|6281.6|6283.9|6281.1|0
1617851400000|2021-04-08 03:10:00|6283.9|6281.1|6284.9|6282.1|6285.1|6282.3|6283.9|6281|13
1617851410000|2021-04-08 03:10:10|6285.3|6282.5|6284.4|6281.6|6285.3|6282.5|6284.4|6281.6|39
1617851430000|2021-04-08 03:10:30|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|1
1617851440000|2021-04-08 03:10:40|6284.7|6281.9|6285.1|6282.3|6285.2|6282.4|6284.7|6281.9|1
1617851450000|2021-04-08 03:10:50|6285.3|6281.3|6284.2|6281.4|6285.3|6281.4|6284.2|6281.3|0
1617851460000|2021-04-08 03:11:00|6284.7|6281.9|6285.1|6282.3|6285.1|6282.3|6284.6|6281.8|16
1617851470000|2021-04-08 03:11:10|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|0
1617851480000|2021-04-08 03:11:20|6284.4|6281.6|6284.4|6281.6|6284.4|6281.6|6284.4|6281.6|0
1617851490000|2021-04-08 03:11:30|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|0
1617851510000|2021-04-08 03:11:50|6285.2|6281.2|6285.1|6282.3|6285.2|6282.3|6285.1|6281.2|0
1617851520000|2021-04-08 03:12:00|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|0
1617851590000|2021-04-08 03:13:10|6285.4|6282.6|6288.2|6285.4|6288.6|6285.8|6285.4|6282.6|44
1617851600000|2021-04-08 03:13:20|6288.6|6285.8|6288.2|6284.2|6288.6|6285.8|6287.2|6284.2|3
1617851610000|2021-04-08 03:13:30|6287.2|6284.4|6287.2|6284.4|6288.3|6285.3|6287.2|6284.2|1
1617851620000|2021-04-08 03:13:40|6288.2|6284.2|6286.2|6283.4|6288.2|6285.3|6286.2|6283.4|20
1617851630000|2021-04-08 03:13:50|6287.2|6283.2|6287.2|6284.4|6288.3|6284.4|6286.2|6283.2|8
1617851640000|2021-04-08 03:14:00|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|0
1617851650000|2021-04-08 03:14:10|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|0
1617851660000|2021-04-08 03:14:20|6287.1|6284.3|6286.2|6283.4|6287.1|6284.3|6285.7|6282.9|2
1617851670000|2021-04-08 03:14:30|6285.6|6282.8|6285.6|6282.8|6285.6|6282.8|6285.2|6282.4|0
1617851680000|2021-04-08 03:14:40|6285.2|6282.4|6285.2|6282.4|6285.4|6282.6|6285.2|6282.4|9
1617851720000|2021-04-08 03:15:20|6285.5|6282.7|6287.2|6284.4|6287.2|6284.4|6285.5|6282.7|1
1617851740000|2021-04-08 03:15:40|6287.3|6283.3|6287.1|6284.3|6287.3|6284.3|6287.1|6283.3|0
1617851770000|2021-04-08 03:16:10|6287.3|6283.3|6287.1|6284.3|6287.3|6284.3|6287.1|6283.3|0
1617851780000|2021-04-08 03:16:20|6287.3|6283.3|6287.3|6283.3|6287.3|6284.3|6287.1|6283.3|0
1617851820000|2021-04-08 03:17:00|6287.1|6284.3|6287.4|6284.6|6288.5|6285.4|6285.7|6282.9|10
1617851840000|2021-04-08 03:17:20|6286.7|6283.9|6286.2|6283.4|6286.7|6283.9|6286.2|6283.4|3
1617851850000|2021-04-08 03:17:30|6285.9|6283.1|6285.7|6282.9|6285.9|6283.1|6285.7|6282.9|0
1617851860000|2021-04-08 03:17:40|6285.9|6283.1|6285.7|6282.9|6286.2|6283.4|6285.7|6282.9|2
1617851880000|2021-04-08 03:18:00|6284.7|6281.9|6284.1|6281.3|6284.7|6281.9|6283.6|6280.8|14
1617851890000|2021-04-08 03:18:10|6284.2|6281.4|6283.9|6281.1|6284.2|6281.4|6283.9|6281.1|6
1617851900000|2021-04-08 03:18:20|6283.6|6280.8|6283.6|6280.8|6283.6|6280.8|6283.6|6280.8|0
1617851910000|2021-04-08 03:18:30|6283.9|6281.1|6284.1|6281.3|6284.1|6281.3|6283.6|6280.8|0
1617851930000|2021-04-08 03:18:50|6283.6|6280.8|6284.1|6281.3|6284.1|6281.3|6283.6|6280.8|5
1617851940000|2021-04-08 03:19:00|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|0
1617851950000|2021-04-08 03:19:10|6283.6|6280.8|6283.9|6281.1|6283.9|6281.1|6283.6|6280.8|0
1617851960000|2021-04-08 03:19:20|6283.6|6280.8|6283.1|6280.3|6283.6|6280.8|6283.1|6280.3|3
1617851970000|2021-04-08 03:19:30|6283.2|6280.4|6285.9|6283.1|6285.9|6283.1|6283.2|6280.4|19
1617851980000|2021-04-08 03:19:40|6285.4|6282.6|6285.9|6283.1|6285.9|6283.1|6285.4|6282.6|0
1617852000000|2021-04-08 03:20:00|6286.6|6283.8|6287.4|6284.6|6287.4|6284.6|6286.6|6283.8|0
1617852020000|2021-04-08 03:20:20|6286.9|6284.1|6286.4|6283.6|6286.9|6284.1|6286.4|6283.6|4
1617852030000|2021-04-08 03:20:30|6286.8|6284|6286.8|6284|6286.8|6284|6286.8|6284|0
1617852040000|2021-04-08 03:20:40|6285.9|6283.1|6285.9|6283.1|6285.9|6283.1|6285.9|6283.1|0
1617852050000|2021-04-08 03:20:50|6285.1|6282.3|6285.1|6282.3|6285.1|6282.3|6285.1|6282.3|0
1617852060000|2021-04-08 03:21:00|6285.8|6283|6285.9|6283.1|6285.9|6283.1|6285.8|6283|0
1617852080000|2021-04-08 03:21:20|6285.4|6282.6|6284.9|6282.1|6285.4|6282.6|6284.9|6282.1|1
1617852090000|2021-04-08 03:21:30|6285.1|6282.3|6283.9|6281.1|6285.1|6282.3|6283.9|6281.1|1
1617852100000|2021-04-08 03:21:40|6283.8|6281|6283.8|6281|6283.8|6281|6283.8|6281|0
1617852110000|2021-04-08 03:21:50|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|1
1617852120000|2021-04-08 03:22:00|6284.1|6281.3|6286.3|6283.5|6286.9|6284.1|6283.9|6281.1|7
1617852130000|2021-04-08 03:22:10|6286.8|6284|6286.9|6284.1|6286.9|6284.1|6286.4|6283.6|1
1617852140000|2021-04-08 03:22:20|6286.6|6283.8|6285.9|6283.1|6286.6|6283.8|6285.9|6283.1|2
1617852240000|2021-04-08 03:24:00|6286.4|6283.6|6286.4|6283.6|6286.4|6283.6|6286.4|6283.6|0
1617852250000|2021-04-08 03:24:10|6286.1|6283.3|6285.9|6283.1|6286.1|6283.3|6285.4|6282.6|3
1617852260000|2021-04-08 03:24:20|6286.8|6284|6286.4|6283.6|6286.8|6284|6286.4|6283.6|13
1617852300000|2021-04-08 03:25:00|6287.8|6285|6287.8|6285|6287.8|6285|6287.8|6285|2
1617852310000|2021-04-08 03:25:10|6287.9|6285.1|6288.4|6285.6|6288.4|6285.6|6287.9|6285.1|2
1617852320000|2021-04-08 03:25:20|||||||||5
1617852350000|2021-04-08 03:25:50|||||||||1
1617852360000|2021-04-08 03:26:00|||||||||9
1617852370000|2021-04-08 03:26:10|6288.6|6285.8|6289.4|6286.6|6289.4|6286.6|6288.6|6285.8|68
1617852380000|2021-04-08 03:26:20|6289.6|6286.8|6289.7|6286.9|6289.7|6286.9|6289.4|6286.6|26
1617852390000|2021-04-08 03:26:30|6289.6|6286.8|6289.7|6286.9|6289.7|6286.9|6288.9|6286.1|13
1617852400000|2021-04-08 03:26:40|6289.6|6286.8|6288.9|6286.1|6289.7|6286.9|6288.9|6286.1|6
1617852410000|2021-04-08 03:26:50|6289.1|6286.3|6288.2|6285.4|6289.1|6286.3|6288.1|6285.3|12
1617852420000|2021-04-08 03:27:00|6288.9|6286.1|6289.1|6286.3|6289.1|6286.3|6288.2|6285.4|7
1617852440000|2021-04-08 03:27:20|6287.9|6285.1|6287.9|6285.1|6287.9|6285.1|6287.9|6285.1|1
1617852450000|2021-04-08 03:27:30|6288.1|6285.3|6288.1|6285.3|6288.6|6285.8|6288.1|6285.3|2
1617852460000|2021-04-08 03:27:40|6287.9|6285.1|6287.9|6285.1|6287.9|6285.1|6287.9|6285.1|0
1617852470000|2021-04-08 03:27:50|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|6
1617852480000|2021-04-08 03:28:00|6287.8|6285|6287.8|6285|6287.8|6285|6287.8|6285|0
1617852490000|2021-04-08 03:28:10|6287.9|6285.1|6287.1|6284.3|6287.9|6285.1|6287.1|6284.3|2
1617852510000|2021-04-08 03:28:30|6286.9|6284.1|6287.1|6284.3|6287.1|6284.3|6286.6|6283.8|2
1617852520000|2021-04-08 03:28:40|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|3
1617852530000|2021-04-08 03:28:50|6288|6284|6288|6284|6288|6284|6288|6284|0
1617852550000|2021-04-08 03:29:10|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|0
1617852570000|2021-04-08 03:29:30|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|3
1617852580000|2021-04-08 03:29:40|6285.9|6283.1|6286.8|6284|6286.8|6284|6285.9|6283.1|4
1617852590000|2021-04-08 03:29:50|6286.1|6283.3|6286.8|6284|6286.8|6284|6286.1|6283.3|1
1617852600000|2021-04-08 03:30:00|6285.9|6283.1|6285.9|6283.1|6285.9|6283.1|6285.9|6283.1|3
1617852610000|2021-04-08 03:30:10|6286.8|6284|6286.8|6284|6286.8|6284|6286.8|6284|0
1617852630000|2021-04-08 03:30:30|6286.4|6283.6|6286.1|6283.3|6286.4|6283.6|6286.1|6283.3|4
1617852640000|2021-04-08 03:30:40|6285.9|6283.1|6285.9|6283.1|6285.9|6283.1|6285.9|6283.1|0
1617852670000|2021-04-08 03:31:10|6285.6|6282.8|6285.6|6282.8|6285.6|6282.8|6285.6|6282.8|20
1617852680000|2021-04-08 03:31:20|6284.5|6281.7|6283.1|6280.3|6284.5|6281.7|6282.1|6278.2|10
1617852690000|2021-04-08 03:31:30|6282.9|6280.1|6284.2|6281.4|6287.3|6284.4|6282.9|6277.3|49
1617852700000|2021-04-08 03:31:40|6283.7|6280.9|6283.7|6280.9|6283.7|6280.9|6283.7|6280.9|0
1617852710000|2021-04-08 03:31:50|6284.1|6281.3|6284.1|6281.3|6284.1|6281.3|6284.1|6281.3|0
1617852720000|2021-04-08 03:32:00|6284.4|6281.6|6284.1|6281.3|6284.4|6281.6|6284.1|6281.3|0
1617852750000|2021-04-08 03:32:30|6285|6281|6284.1|6281.3|6285.1|6282.3|6284.1|6281|0
1617852760000|2021-04-08 03:32:40|6285.1|6282.3|6284.9|6282.1|6285.2|6282.3|6284.1|6281.2|0
1617852770000|2021-04-08 03:32:50|6284.4|6281.6|6284.1|6281.3|6284.4|6281.6|6284.1|6281.3|0
1617852780000|2021-04-08 03:33:00|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|0
1617852790000|2021-04-08 03:33:10|6284.1|6281.3|6284.1|6281.3|6284.1|6281.3|6284.1|6281.3|0
1617852800000|2021-04-08 03:33:20|6283.3|6279.3|6282.6|6279.8|6283.5|6280.4|6282.6|6279.2|1
1617852810000|2021-04-08 03:33:30|6283.2|6280.4|6283.2|6280.4|6283.2|6280.4|6283.2|6280.4|0
1617852850000|2021-04-08 03:34:10|6282.9|6280.1|6284.1|6281.3|6284.1|6281.3|6282.7|6279.9|4
1617852860000|2021-04-08 03:34:20|6284.2|6280.2|6283.2|6280.4|6284.3|6281.3|6283.2|6280.2|0
1617852880000|2021-04-08 03:34:40|6284.2|6280.2|6283.9|6281.1|6284.2|6281.1|6283.9|6280.2|0
1617852890000|2021-04-08 03:34:50|6283.4|6280.6|6283.2|6280.4|6284.2|6280.6|6283.2|6280.2|0
1617852900000|2021-04-08 03:35:00|6284.2|6280.2|6283.2|6280.4|6284.2|6280.4|6283.2|6280.2|0
1617852910000|2021-04-08 03:35:10|6284.1|6281.3|6284.1|6281.3|6284.1|6281.3|6283.6|6280.8|0
1617852920000|2021-04-08 03:35:20|6285.2|6281.2|6284.2|6281.4|6285.2|6281.4|6284.2|6281.2|0
1617852960000|2021-04-08 03:36:00|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|6283.6|6280.8|1
1617852970000|2021-04-08 03:36:10|6284.2|6281.4|6285.2|6282.4|6285.3|6282.4|6284.2|6281.3|0
1617852990000|2021-04-08 03:36:30|6285.1|6282.3|6284.9|6282.1|6285.1|6282.3|6284.6|6281.8|3
1617853000000|2021-04-08 03:36:40|6285.1|6282.3|6285.1|6282.3|6285.1|6282.3|6285.1|6282.3|0
1617853020000|2021-04-08 03:37:00|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|0
1617853030000|2021-04-08 03:37:10|6286.2|6282.2|6285.2|6282.4|6286.2|6282.4|6285.2|6282.2|0
1617853040000|2021-04-08 03:37:20|6286.2|6282.2|6286.2|6282.2|6286.2|6282.2|6286.2|6282.2|0
1617853060000|2021-04-08 03:37:40|6285.9|6283.1|6287.2|6283.2|6287.2|6283.2|6285.9|6283.1|0
1617853070000|2021-04-08 03:37:50|6288.2|6284.4|6287.2|6284.4|6288.2|6284.4|6287.2|6284.2|0
1617853110000|2021-04-08 03:38:30|6288.2|6284.2|6287.2|6284.4|6288.2|6284.8|6287.2|6284.2|0
1617853130000|2021-04-08 03:38:50|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|1
1617853140000|2021-04-08 03:39:00|6288.1|6285.3|6288.1|6285.3|6288.1|6285.3|6288.1|6285.3|0
1617853150000|2021-04-08 03:39:10|6288.5|6285.7|6289.2|6286.4|6289.2|6286.4|6288.5|6285.7|1
1617853220000|2021-04-08 03:40:20|6289.4|6286.6|6289.4|6286.6|6289.7|6286.9|6289.4|6286.6|5
1617853230000|2021-04-08 03:40:30|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|11
1617853240000|2021-04-08 03:40:40|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|0
1617853280000|2021-04-08 03:41:20|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|6
1617853290000|2021-04-08 03:41:30|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|0
1617853310000|2021-04-08 03:41:50|||||||||1
1617853370000|2021-04-08 03:42:50|||||||||1
1617853420000|2021-04-08 03:43:40|6290.4|6287.6|6291.4|6288.6|6292.5|6288.6|6290.4|6287.6|66
1617853450000|2021-04-08 03:44:10|6291.7|6288.9|6293.7|6290.9|6294.2|6291.4|6291.7|6288.9|6
1617853470000|2021-04-08 03:44:30|6294.2|6291.4|6294.4|6291.6|6294.4|6291.6|6294.2|6291.4|0
1617853490000|2021-04-08 03:44:50|6293.9|6291.1|6293.9|6291.1|6293.9|6291.1|6293.9|6291.1|0
1617853500000|2021-04-08 03:45:00|6294|6291.2|6294.4|6291.6|6294.4|6291.6|6294|6291.2|1
1617853510000|2021-04-08 03:45:10|6293.9|6291.1|6293.9|6291.1|6293.9|6291.1|6293.9|6291.1|0
1617853520000|2021-04-08 03:45:20|6293.4|6290.6|6293.4|6290.6|6293.7|6290.9|6292.2|6289.4|34
1617853560000|2021-04-08 03:46:00|||||||||2
1617853580000|2021-04-08 03:46:20|6293.7|6290.9|6293.7|6290.9|6293.7|6290.9|6293.7|6290.9|0
1617853590000|2021-04-08 03:46:30|6293.9|6291.1|6294.2|6291.4|6294.2|6291.4|6293.9|6291.1|1
1617853600000|2021-04-08 03:46:40|6294.4|6291.6|6294.7|6291.9|6294.7|6291.9|6294.4|6291.6|5
1617853630000|2021-04-08 03:47:10|6295.2|6292.4|6295.1|6292.3|6295.2|6292.4|6295.1|6292.3|0
1617853640000|2021-04-08 03:47:20|6294.7|6291.9|6294.7|6291.9|6294.7|6291.9|6294.7|6291.9|0
1617853660000|2021-04-08 03:47:40|6295.2|6292.4|6295.2|6292.4|6295.2|6292.4|6295.2|6292.4|3
1617853680000|2021-04-08 03:48:00|6295.4|6292.6|6295.4|6292.6|6295.4|6292.6|6295.4|6292.6|0
1617853700000|2021-04-08 03:48:20|6295|6292.2|6294.9|6292.1|6295|6292.2|6294.9|6292.1|0
1617853710000|2021-04-08 03:48:30|6294.7|6291.9|6294.2|6291.4|6294.7|6291.9|6294.2|6291.4|1
1617853730000|2021-04-08 03:48:50|6293.5|6290.7|6293.5|6290.7|6293.5|6290.7|6293.5|6290.7|3
1617853740000|2021-04-08 03:49:00|6293.2|6290.4|6293.2|6290.4|6293.2|6290.4|6293.2|6290.4|0
1617853760000|2021-04-08 03:49:20|6294.2|6291.4|6294.2|6291.4|6294.2|6291.4|6294.2|6291.4|0
1617853800000|2021-04-08 03:50:00|6293.9|6291.1|6294.1|6291.3|6294.1|6291.3|6293.7|6290.9|0
1617853810000|2021-04-08 03:50:10|6294.2|6291.4|6294.2|6291.4|6294.2|6291.4|6294.2|6291.4|0
1617853870000|2021-04-08 03:51:10|6293.7|6290.9|6293.9|6291.1|6294.2|6291.4|6293.7|6290.9|4
1617853880000|2021-04-08 03:51:20|6293.6|6290.8|6293.2|6290.4|6293.6|6290.8|6293.2|6290.4|1
1617853920000|2021-04-08 03:52:00|6293.7|6290.9|6294.2|6291.4|6294.2|6291.4|6293.7|6290.9|0
1617853930000|2021-04-08 03:52:10|6294.7|6291.9|6294.7|6291.9|6294.7|6291.9|6294.7|6291.9|0
1617853940000|2021-04-08 03:52:20|6294.4|6291.6|6294.4|6291.6|6294.4|6291.6|6294.4|6291.6|1
1617853950000|2021-04-08 03:52:30|6294.2|6291.4|6294.2|6291.4|6294.2|6291.4|6294.2|6291.4|0
1617854020000|2021-04-08 03:53:40|6294.4|6291.6|6294.4|6291.6|6294.4|6291.6|6294.4|6291.6|0
1617854040000|2021-04-08 03:54:00|6294.2|6291.4|6294.2|6291.4|6294.2|6291.4|6294.2|6291.4|0
1617854060000|2021-04-08 03:54:20|6294.6|6291.8|6294.6|6291.8|6294.6|6291.8|6294.6|6291.8|0
1617854070000|2021-04-08 03:54:30|6294.7|6291.9|6294.7|6291.9|6294.7|6291.9|6294.7|6291.9|0
1617854080000|2021-04-08 03:54:40|6293.2|6290.4|6293.2|6290.4|6293.2|6290.4|6293.2|6290.4|1
1617854130000|2021-04-08 03:55:30|6293.6|6290.8|6294.2|6291.4|6294.2|6291.4|6293.6|6290.8|0
1617854140000|2021-04-08 03:55:40|6294.6|6291.8|6294.6|6291.8|6294.7|6291.9|6294.4|6291.6|0
1617854170000|2021-04-08 03:56:10|6294.2|6291.4|6294.2|6291.4|6294.2|6291.4|6294.2|6291.4|1
1617854180000|2021-04-08 03:56:20|6294.6|6291.8|6294.6|6291.8|6294.6|6291.8|6294.6|6291.8|0
1617854220000|2021-04-08 03:57:00|6294.7|6291.9|6296.4|6293.6|6296.7|6293.9|6294.7|6291.9|7
1617854230000|2021-04-08 03:57:10|6296.2|6293.4|6296.2|6293.4|6296.2|6293.4|6296.2|6293.4|0
1617854240000|2021-04-08 03:57:20|6296.5|6293.7|6297.6|6294.8|6297.6|6294.8|6296.5|6293.7|16
1617854250000|2021-04-08 03:57:30|||||||||1
1617854260000|2021-04-08 03:57:40|6297.5|6294.7|6297.5|6294.7|6297.5|6294.7|6297.5|6294.7|0
1617854270000|2021-04-08 03:57:50|6296.4|6293.6|6296.4|6293.6|6296.4|6293.6|6296.4|6293.6|7
1617854300000|2021-04-08 03:58:20|6296.5|6292.5|6296.5|6292.5|6296.5|6292.5|6296.5|6292.5|0
1617854310000|2021-04-08 03:58:30|6295.4|6292.6|6295.4|6292.6|6295.4|6292.6|6295.4|6292.6|0
1617854340000|2021-04-08 03:59:00|6295.2|6292.4|6294.4|6291.6|6295.5|6292.7|6294.4|6291.6|3
1617854350000|2021-04-08 03:59:10|6295.2|6292.4|6296.2|6293.4|6296.2|6293.4|6295.2|6292.4|0
1617854380000|2021-04-08 03:59:40|6294.9|6292.1|6294.9|6292.1|6294.9|6292.1|6294.9|6292.1|3
1617854390000|2021-04-08 03:59:50|6294.4|6291.6|6294.7|6291.9|6294.7|6291.9|6294.4|6291.6|0
1617854400000|2021-04-08 04:00:00|6294.4|6291.6|6294.4|6291.6|6294.4|6291.6|6294.4|6291.6|2
1617854420000|2021-04-08 04:00:20|6292.9|6290.1|6292.4|6289.6|6292.9|6290.1|6292.4|6289.6|32
1617854460000|2021-04-08 04:01:00|||||||||3
1617854470000|2021-04-08 04:01:10|6291.9|6289.1|6290.7|6287.9|6291.9|6289.1|6290.7|6287.9|2
1617854480000|2021-04-08 04:01:20|6290.9|6288.1|6289.7|6286.9|6290.9|6288.1|6289.7|6286.9|6
1617854500000|2021-04-08 04:01:40|||||||||1
1617854510000|2021-04-08 04:01:50|||||||||9
1617854520000|2021-04-08 04:02:00|||||||||3
1617854580000|2021-04-08 04:03:00|6289.9|6287.1|6289.9|6287.1|6289.9|6287.1|6289.9|6287.1|36
1617854620000|2021-04-08 04:03:40|6292.7|6289.9|6293.2|6290.4|6293.2|6290.4|6292.7|6289.9|10
1617854640000|2021-04-08 04:04:00|6292.5|6289.7|6291.9|6289.1|6292.5|6289.7|6291.9|6289.1|3
1617854650000|2021-04-08 04:04:10|6292|6289.2|6292.4|6289.6|6292.4|6289.6|6292|6289.2|1
1617854680000|2021-04-08 04:04:40|6293.2|6290.4|6293.2|6290.4|6293.2|6290.4|6293.2|6290.4|0
1617854700000|2021-04-08 04:05:00|6293.4|6290.6|6293.4|6290.6|6293.4|6290.6|6293.4|6290.6|0
1617854710000|2021-04-08 04:05:10|6293.2|6290.4|6293.2|6290.4|6293.2|6290.4|6293.2|6290.4|0
1617854730000|2021-04-08 04:05:30|6292.9|6290.1|6292.4|6289.6|6292.9|6290.1|6292.4|6289.6|0
1617854770000|2021-04-08 04:06:10|6292.3|6289.5|6292.3|6289.5|6292.3|6289.5|6292.3|6289.5|1
1617854870000|2021-04-08 04:07:50|||||||||1
1617854880000|2021-04-08 04:08:00|6291.9|6287.9|6290.5|6287.7|6291.9|6288.4|6290.5|6287.7|3
1617854890000|2021-04-08 04:08:10|6290.7|6287.9|6291.2|6288.4|6291.2|6288.4|6290.7|6287.9|2
1617854910000|2021-04-08 04:08:30|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|0
1617854920000|2021-04-08 04:08:40|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|0
1617854930000|2021-04-08 04:08:50|6290.7|6287.9|6290.3|6287.5|6291.2|6288.4|6290.3|6287.5|2
1617854990000|2021-04-08 04:09:50|6289.7|6286.9|6289.3|6286.5|6289.7|6286.9|6289.3|6286.5|2
1617855000000|2021-04-08 04:10:00|6289.2|6286.4|6288.3|6285.5|6289.2|6286.4|6288.3|6285.5|0
1617855010000|2021-04-08 04:10:10|||||||||1
1617855020000|2021-04-08 04:10:20|6289|6286.2|6289.2|6286.4|6289.2|6286.4|6289|6286.2|0
1617855030000|2021-04-08 04:10:30|6288.3|6285.5|6289.2|6286.4|6289.2|6286.4|6288.3|6285.5|3
1617855040000|2021-04-08 04:10:40|6290.4|6286.5|6288.7|6285.9|6290.4|6286.5|6288.7|6285.9|0
1617855050000|2021-04-08 04:10:50|6288.8|6286|6289.2|6286.4|6289.2|6286.4|6288.8|6286|1
1617855080000|2021-04-08 04:11:20|6289.4|6285.4|6289.2|6286.4|6289.4|6286.4|6289.2|6285.4|0
1617855100000|2021-04-08 04:11:40|6289.3|6286.5|6289.3|6286.5|6289.3|6286.5|6289.3|6286.5|0
1617855110000|2021-04-08 04:11:50|6288.7|6285.9|6289.7|6286.9|6289.7|6286.9|6288.7|6285.9|1
1617855120000|2021-04-08 04:12:00|||||||||1
1617855140000|2021-04-08 04:12:20|6289.3|6286.5|6289.2|6286.4|6289.3|6286.5|6289.2|6286.4|0
1617855160000|2021-04-08 04:12:40|6288.7|6285.9|6289|6286.2|6289|6286.2|6288.7|6285.9|0
1617855170000|2021-04-08 04:12:50|6288.3|6285.5|6288.3|6285.5|6288.3|6285.5|6288.3|6285.5|0
1617855180000|2021-04-08 04:13:00|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|0
1617855190000|2021-04-08 04:13:10|6289.3|6285.3|6288.2|6285.4|6289.3|6285.9|6288.2|6285.3|0
1617855200000|2021-04-08 04:13:20|6287.3|6284.5|6287.7|6284.9|6288|6285.2|6287.3|6284.5|0
1617855210000|2021-04-08 04:13:30|6287.3|6284.5|6287.3|6284.5|6287.3|6284.5|6287.3|6284.5|0
1617855220000|2021-04-08 04:13:40|6287.7|6284.9|6287.3|6284.5|6287.7|6284.9|6287.3|6284.5|1
1617855230000|2021-04-08 04:13:50|6286.8|6284|6286.7|6283.9|6287.2|6284.4|6286.7|6283.9|0
1617855240000|2021-04-08 04:14:00|6287.2|6284.4|6287|6284.2|6287.2|6284.4|6286.7|6283.9|0
1617855250000|2021-04-08 04:14:10|6287.2|6284.4|6287.3|6284.5|6288|6285.2|6287.2|6284.4|0
1617855270000|2021-04-08 04:14:30|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|0
1617855300000|2021-04-08 04:15:00|6287.3|6284.5|6287.3|6284.5|6287.3|6284.5|6287.3|6284.5|3
1617855340000|2021-04-08 04:15:40|6287.2|6284.4|6287.7|6284.9|6287.7|6284.9|6287.2|6284.4|0
1617855350000|2021-04-08 04:15:50|6287.3|6284.5|6286.3|6283.5|6287.3|6284.5|6286.3|6283.5|10
1617855360000|2021-04-08 04:16:00|6287.3|6284.5|6287.3|6284.5|6287.3|6284.5|6287.3|6284.5|2
1617855370000|2021-04-08 04:16:10|6288.3|6284.3|6287.2|6284.4|6288.3|6284.4|6287.2|6284.3|0
1617855420000|2021-04-08 04:17:00|||||||||2
1617855430000|2021-04-08 04:17:10|6287.3|6284.5|6287.3|6284.5|6287.3|6284.5|6287.3|6284.5|0
1617855450000|2021-04-08 04:17:30|6287.2|6284.4|6287.3|6284.5|6288.3|6284.5|6287.2|6284.3|0
1617855460000|2021-04-08 04:17:40|||||||||1
1617855490000|2021-04-08 04:18:10|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|0
1617855510000|2021-04-08 04:18:30|6288.1|6284.1|6287.3|6284.5|6288.3|6284.9|6287.3|6284.1|1
1617855520000|2021-04-08 04:18:40|||||||||1
1617855530000|2021-04-08 04:18:50|6287|6284.2|6287.2|6284.4|6287.2|6284.4|6286.7|6283.9|0
1617855560000|2021-04-08 04:19:20|6286.7|6283.9|6287|6284.2|6287|6284.2|6286.7|6283.9|0
1617855570000|2021-04-08 04:19:30|6287.2|6284.4|6286.3|6283.5|6287.2|6284.4|6286.3|6283.5|0
1617855590000|2021-04-08 04:19:50|6285.7|6282.9|6285.3|6282.5|6285.7|6282.9|6285.3|6282.5|1
1617855600000|2021-04-08 04:20:00|6284.7|6281.9|6285|6282.2|6285|6282.2|6284.7|6281.9|0
1617855610000|2021-04-08 04:20:10|6285.7|6282.9|6286.2|6283.4|6286.2|6283.4|6285.7|6282.9|1
1617855620000|2021-04-08 04:20:20|6286.4|6282.4|6285.3|6282.5|6286.4|6283.5|6285.3|6282.4|0
1617855660000|2021-04-08 04:21:00|6285.2|6282.4|6284|6281.2|6285.2|6282.4|6283.7|6280.9|0
1617855670000|2021-04-08 04:21:10|6284.3|6281.5|6284.3|6281.5|6284.3|6281.5|6284.3|6281.5|0
1617855710000|2021-04-08 04:21:50|6284.7|6281.9|6284.7|6281.9|6284.7|6281.9|6284.7|6281.9|0
1617855720000|2021-04-08 04:22:00|6285.3|6282.5|6285.3|6282.5|6285.3|6282.5|6285.3|6282.5|2
1617855810000|2021-04-08 04:23:30|6284.7|6281.9|6284.3|6281.5|6284.7|6281.9|6284.3|6281.5|4
1617855890000|2021-04-08 04:24:50|6284|6281.2|6284.3|6281.5|6284.3|6281.5|6283.8|6281|13
1617855910000|2021-04-08 04:25:10|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|0
1617855920000|2021-04-08 04:25:20|6283.7|6280.9|6283.7|6280.9|6283.7|6280.9|6283.7|6280.9|0
1617855930000|2021-04-08 04:25:30|6283.3|6280.5|6283.3|6280.5|6283.3|6280.5|6283.3|6280.5|1
1617855940000|2021-04-08 04:25:40|6283.2|6280.4|6283.3|6280.5|6283.7|6280.9|6283.2|6280.4|0
1617855970000|2021-04-08 04:26:10|6283.7|6280.9|6283.3|6280.5|6283.7|6280.9|6283.3|6280.5|0
1617855980000|2021-04-08 04:26:20|6283.7|6280.9|6284|6281.2|6284|6281.2|6283.7|6280.9|1
1617855990000|2021-04-08 04:26:30|6284.3|6281.5|6284.3|6281.5|6284.3|6281.5|6284.3|6281.5|0
1617856020000|2021-04-08 04:27:00|6283.3|6280.5|6283.3|6280.5|6283.3|6280.5|6283.3|6280.5|0
1617856030000|2021-04-08 04:27:10|6284|6281.2|6284.3|6281.5|6284.3|6281.5|6284|6281.2|0
1617856060000|2021-04-08 04:27:40|6283.6|6280.8|6284.2|6281.4|6284.2|6281.4|6283.3|6280.5|0
1617856080000|2021-04-08 04:28:00|6284.3|6281.5|6284.3|6281.5|6284.3|6281.5|6284.3|6281.5|1
1617856130000|2021-04-08 04:28:50|6284.8|6282|6285.2|6282.4|6285.2|6282.4|6284.8|6282|1
1617856140000|2021-04-08 04:29:00|6285.3|6282.5|6285.3|6282.5|6285.3|6282.5|6285.3|6282.5|0
1617856150000|2021-04-08 04:29:10|6284.3|6281.5|6285|6282.2|6285.4|6282.2|6284.3|6281.4|8
1617856160000|2021-04-08 04:29:20|6285.3|6282.5|6286.4|6282.4|6286.4|6283.4|6285.3|6282.4|3
1617856170000|2021-04-08 04:29:30|6286.2|6283.4|6286.2|6283.4|6286.2|6283.4|6286.2|6283.4|0
1617856190000|2021-04-08 04:29:50|6285.5|6282.7|6285.3|6282.5|6285.5|6282.7|6285.3|6282.5|0
1617856200000|2021-04-08 04:30:00|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|1
1617856210000|2021-04-08 04:30:10|6284.8|6282|6285.2|6282.4|6285.2|6282.4|6284.7|6281.9|1
1617856220000|2021-04-08 04:30:20|6286.3|6282.3|6286.4|6282.4|6286.4|6283.4|6286.2|6282.3|0
1617856230000|2021-04-08 04:30:30|6286.2|6283.4|6286.2|6283.4|6286.2|6283.4|6286.2|6283.4|0
1617856250000|2021-04-08 04:30:50|6285.3|6282.5|6285.3|6282.5|6285.3|6282.5|6285.3|6282.5|2
1617856260000|2021-04-08 04:31:00|6285.2|6282.4|6286.2|6283.4|6286.3|6283.5|6284.7|6281.9|9
1617856270000|2021-04-08 04:31:10|6285.5|6282.7|6285.2|6282.4|6285.7|6282.9|6285.2|6282.4|3
1617856280000|2021-04-08 04:31:20|6284.3|6281.5|6284.3|6281.5|6284.3|6281.5|6284.3|6281.5|0
1617856300000|2021-04-08 04:31:40|6285.4|6281.4|6285.4|6281.4|6285.4|6281.4|6285.4|6281.4|0
1617856320000|2021-04-08 04:32:00|6284.3|6281.5|6284.2|6281.4|6284.3|6281.5|6283.7|6280.9|7
1617856330000|2021-04-08 04:32:10|6283.3|6280.5|6284.3|6281.5|6284.3|6281.5|6283.3|6280.5|4
1617856350000|2021-04-08 04:32:30|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|0
1617856440000|2021-04-08 04:34:00|6285.2|6282.4|6283.2|6280.4|6285.2|6282.4|6283.2|6280.4|7
1617856450000|2021-04-08 04:34:10|6283|6280.2|6283.2|6280.4|6283.2|6280.4|6283|6280.2|1
1617856460000|2021-04-08 04:34:20|6283.4|6279.4|6283.2|6280.4|6283.4|6280.4|6283.2|6279.4|0
1617856500000|2021-04-08 04:35:00|6282.7|6279.9|6282.2|6279.4|6282.7|6279.9|6282.2|6279.4|1
1617856520000|2021-04-08 04:35:20|6281.8|6279|6281.3|6278.5|6281.8|6279|6281.3|6278.5|0
1617856530000|2021-04-08 04:35:30|6281.2|6278.4|6281.3|6278.5|6281.3|6278.5|6281.2|6278.4|1
1617856570000|2021-04-08 04:36:10|||||||||1
1617856600000|2021-04-08 04:36:40|||||||||1
1617856620000|2021-04-08 04:37:00|||||||||1
1617856650000|2021-04-08 04:37:30|||||||||1
1617856660000|2021-04-08 04:37:40|6281.7|6278.9|6281.7|6278.9|6281.7|6278.9|6281.7|6278.9|2
1617856680000|2021-04-08 04:38:00|6282.3|6279.5|6281.8|6279|6282.3|6279.5|6281.8|6279|1
1617856690000|2021-04-08 04:38:10|6281.7|6278.9|6281.7|6278.9|6282.3|6279.5|6281.7|6278.9|2
1617856700000|2021-04-08 04:38:20|6282.2|6279.4|6282.2|6279.4|6282.2|6279.4|6281.8|6279|1
1617856710000|2021-04-08 04:38:30|6282.3|6279.5|6282.3|6279.5|6282.3|6279.5|6282.3|6279.5|0
1617856760000|2021-04-08 04:39:20|6283.3|6280.5|6284.2|6281.4|6284.2|6281.4|6283.3|6280.5|1
1617856770000|2021-04-08 04:39:30|6283.3|6280.5|6283.3|6280.5|6283.3|6280.5|6283.3|6280.5|0
1617856780000|2021-04-08 04:39:40|6283.7|6280.9|6284|6281.2|6284|6281.2|6283.7|6280.9|2
1617856790000|2021-04-08 04:39:50|6283.8|6281|6283.3|6280.5|6284.7|6281.9|6283.3|6280.5|5
1617856800000|2021-04-08 04:40:00|6283.8|6281|6284.5|6281.7|6284.5|6281.7|6283.8|6281|2
1617856810000|2021-04-08 04:40:10|6284.7|6281.9|6284.7|6281.9|6284.7|6281.9|6284.7|6281.9|0
1617856820000|2021-04-08 04:40:20|6284.4|6281.6|6283.3|6280.5|6284.4|6281.6|6283.3|6280.5|4
1617856830000|2021-04-08 04:40:30|6284.4|6280.4|6283.3|6280.5|6284.4|6281.4|6283.3|6280.4|0
1617856890000|2021-04-08 04:41:30|6283.7|6280.9|6283.7|6280.9|6283.7|6280.9|6283.7|6280.9|0
1617856910000|2021-04-08 04:41:50|6284|6281.2|6284.3|6280.3|6284.3|6281.4|6284|6280.3|0
1617856920000|2021-04-08 04:42:00|6283.3|6280.5|6283.7|6280.9|6283.7|6280.9|6283.3|6280.5|0
1617856930000|2021-04-08 04:42:10|6283.3|6280.5|6283.7|6280.9|6283.7|6280.9|6283.3|6280.5|1
1617856940000|2021-04-08 04:42:20|||||||||1
1617856970000|2021-04-08 04:42:50|6284|6281.2|6283.7|6280.9|6284|6281.2|6283.7|6280.9|0
1617856980000|2021-04-08 04:43:00|6284.2|6281.4|6283.7|6280.9|6284.2|6281.4|6283.3|6280.5|0
1617856990000|2021-04-08 04:43:10|6283|6280.2|6282|6279.2|6283|6280.2|6282|6279.2|0
1617857010000|2021-04-08 04:43:30|6281.7|6278.9|6281.7|6278.9|6282.3|6279.5|6281.7|6278.9|0
1617857020000|2021-04-08 04:43:40|6281.3|6278.5|6282.2|6279.4|6282.2|6279.4|6281.3|6278.5|1
1617857040000|2021-04-08 04:44:00|6282.3|6279.5|6282.3|6279.5|6282.3|6279.5|6282.3|6279.5|0
1617857050000|2021-04-08 04:44:10|6282.2|6279.4|6282.2|6279.4|6282.2|6279.4|6282.2|6279.4|0
1617857060000|2021-04-08 04:44:20|6281.8|6279|6281.7|6278.9|6281.8|6279|6281.7|6278.9|0
1617857080000|2021-04-08 04:44:40|6282|6279.2|6282.7|6279.9|6282.7|6279.9|6281.7|6278.9|2
1617857100000|2021-04-08 04:45:00|6282.3|6279.5|6281.8|6279|6282.7|6279.9|6281.8|6279|6
1617857110000|2021-04-08 04:45:10|6281.7|6278.9|6281.7|6278.9|6281.7|6278.9|6281.7|6278.9|0
1617857120000|2021-04-08 04:45:20|6281.3|6278.5|6281.3|6278.5|6281.3|6278.5|6281.3|6278.5|1
1617857130000|2021-04-08 04:45:30|6281.2|6278.4|6280.8|6278|6281.4|6278.4|6280.7|6277.4|1
1617857140000|2021-04-08 04:45:40|6281.3|6278.5|6281.3|6278.5|6281.3|6278.5|6281.3|6278.5|1
1617857150000|2021-04-08 04:45:50|6281.7|6278.9|6282.3|6279.5|6282.3|6279.5|6281.7|6278.9|1
1617857160000|2021-04-08 04:46:00|6282.2|6279.4|6281.7|6278.9|6282.2|6279.4|6281.7|6278.9|0
1617857170000|2021-04-08 04:46:10|6282|6279.2|6282.3|6279.5|6282.3|6279.5|6282|6279.2|0
1617857190000|2021-04-08 04:46:30|6282.2|6279.4|6282.2|6279.4|6282.2|6279.4|6282.2|6279.4|0
1617857210000|2021-04-08 04:46:50|6281.7|6278.9|6281.7|6278.9|6281.7|6278.9|6281.7|6278.9|0
1617857240000|2021-04-08 04:47:20|||||||||1
1617857300000|2021-04-08 04:48:20|6280.3|6277.5|6280.3|6277.5|6280.3|6277.5|6280.3|6277.5|1
1617857320000|2021-04-08 04:48:40|6280.7|6277.9|6280.7|6277.9|6280.7|6277.9|6280.7|6277.9|0
1617857330000|2021-04-08 04:48:50|6281.3|6278.5|6281.3|6278.5|6281.3|6278.5|6281.3|6278.5|6
1617857390000|2021-04-08 04:49:50|||||||||1
1617857400000|2021-04-08 04:50:00|6280.8|6278|6280.2|6277.4|6280.8|6278|6280.2|6277.4|4
1617857410000|2021-04-08 04:50:10|6280.7|6277.9|6281.3|6278.5|6281.3|6278.5|6280.7|6277.9|1
1617857450000|2021-04-08 04:50:50|6281|6278.2|6280.7|6277.9|6281|6278.2|6280.7|6277.9|0
1617857460000|2021-04-08 04:51:00|6280.3|6277.5|6280.3|6277.5|6280.3|6277.5|6280.3|6277.5|0
1617857470000|2021-04-08 04:51:10|6280.7|6277.9|6280|6277.2|6280.7|6277.9|6279.8|6277|3
1617857480000|2021-04-08 04:51:20|6280.7|6277.9|6280.3|6277.5|6280.7|6277.9|6280.3|6277.5|1
1617857490000|2021-04-08 04:51:30|6280.7|6277.9|6280.7|6277.9|6280.7|6277.9|6280.7|6277.9|0
1617857500000|2021-04-08 04:51:40|6280.3|6277.5|6280.3|6277.5|6280.3|6277.5|6280.3|6277.5|3
1617857550000|2021-04-08 04:52:30|6281.5|6278.7|6281.3|6278.5|6281.5|6278.7|6281.3|6278.5|102
1617857560000|2021-04-08 04:52:40|6281.2|6278.4|6281.2|6278.4|6281.2|6278.4|6281.2|6278.4|0
1617857590000|2021-04-08 04:53:10|6279.2|6276.4|6279.3|6276.5|6279.5|6276.7|6279|6276.2|48
1617857610000|2021-04-08 04:53:30|6277.7|6274.9|6276.7|6273.9|6277.7|6274.9|6276.7|6273.9|10
1617857620000|2021-04-08 04:53:40|6277.3|6274.5|6277.3|6274.5|6277.3|6274.5|6277.3|6274.5|0
1617857630000|2021-04-08 04:53:50|6278.3|6274.3|6278.2|6275.4|6278.3|6275.4|6278.2|6274.3|0
1617857710000|2021-04-08 04:55:10|6278.3|6275.5|6278.3|6275.5|6278.3|6275.5|6278.3|6275.5|0
1617857730000|2021-04-08 04:55:30|6278|6275.2|6278.3|6275.5|6278.3|6275.5|6277.8|6275|6
1617857780000|2021-04-08 04:56:20|6278.5|6275.7|6279.3|6276.5|6280|6277.2|6278.5|6275.7|92
1617857790000|2021-04-08 04:56:30|||||||||2
1617857800000|2021-04-08 04:56:40|6280|6277.2|6280|6277.2|6280|6277.2|6280|6277.2|2
1617857810000|2021-04-08 04:56:50|6280.7|6277.9|6280.3|6277.5|6281.3|6278.5|6280.3|6277.5|1
1617857830000|2021-04-08 04:57:10|6281.3|6277.3|6280.3|6277.5|6281.3|6278.5|6280.3|6277.3|6
1617857850000|2021-04-08 04:57:30|6280.2|6277.4|6280.2|6277.4|6280.2|6277.4|6280.2|6277.4|0
1617857860000|2021-04-08 04:57:40|6280.3|6277.5|6280.3|6277.5|6280.3|6277.5|6280.3|6277.5|0
1617857890000|2021-04-08 04:58:10|6280|6277.2|6280.3|6277.5|6280.7|6277.9|6279.8|6277|1
1617857910000|2021-04-08 04:58:30|6280.2|6277.4|6280.2|6277.4|6280.2|6277.4|6280.2|6277.4|0
1617857930000|2021-04-08 04:58:50|6279.7|6276.9|6279.2|6276.4|6279.7|6276.9|6279.2|6276.4|0
1617857940000|2021-04-08 04:59:00|6279.3|6276.5|6279.3|6276.5|6279.3|6276.5|6279.3|6276.5|0
1617857960000|2021-04-08 04:59:20|6278.2|6275.4|6277.7|6274.9|6278.2|6275.4|6277.7|6274.9|2
1617857970000|2021-04-08 04:59:30|6277.5|6274.7|6277.5|6274.7|6277.5|6274.7|6277.5|6274.7|0
1617857980000|2021-04-08 04:59:40|6277.7|6274.9|6277.7|6274.9|6277.7|6274.9|6277.7|6274.9|1
1617857990000|2021-04-08 04:59:50|6277.5|6274.7|6276.2|6273.4|6277.5|6274.7|6276.2|6273.4|1
1617858000000|2021-04-08 05:00:00|6275.7|6272.9|6277|6274.2|6277|6274.2|6275.3|6272.5|4
1617858010000|2021-04-08 05:00:10|6277.5|6274.7|6277.2|6274.4|6277.5|6274.7|6277.2|6274.4|0
1617858020000|2021-04-08 05:00:20|6277.7|6274.9|6278.2|6275.4|6278.2|6275.4|6277.3|6274.5|0
1617858050000|2021-04-08 05:00:50|6278.3|6275.5|6278.3|6275.5|6278.3|6275.5|6278.3|6275.5|1
1617858060000|2021-04-08 05:01:00|6278.2|6275.4|6278.2|6275.4|6278.2|6275.4|6278.2|6275.4|1
1617858070000|2021-04-08 05:01:10|6277.6|6274.8|6277.3|6274.5|6278.1|6275.3|6277.3|6274.5|1
1617858090000|2021-04-08 05:01:30|6277.6|6274.8|6278.1|6275.3|6278.1|6275.3|6277.6|6274.8|0
1617858100000|2021-04-08 05:01:40|6277.6|6274.8|6278.1|6275.3|6278.1|6275.3|6277.6|6274.8|0
1617858110000|2021-04-08 05:01:50|6277.6|6274.8|6277.6|6274.8|6277.6|6274.8|6277.6|6274.8|0
1617858130000|2021-04-08 05:02:10|6278.1|6275.3|6278.1|6275.3|6278.1|6275.3|6278.1|6275.3|4
1617858170000|2021-04-08 05:02:50|6277.8|6275|6277.3|6274.5|6277.8|6275|6277.1|6274.3|1
1617858180000|2021-04-08 05:03:00|6276.8|6274|6277.6|6274.8|6277.6|6274.8|6276.8|6274|2
1617858190000|2021-04-08 05:03:10|6277.5|6274.7|6277.5|6274.7|6277.5|6274.7|6277.5|6274.7|0
1617858210000|2021-04-08 05:03:30|6277.6|6274.8|6277.6|6274.8|6277.6|6274.8|6277.6|6274.8|0
1617858220000|2021-04-08 05:03:40|6277.5|6274.7|6277.1|6274.3|6277.5|6274.7|6277.1|6274.3|1
1617858230000|2021-04-08 05:03:50|6276.6|6273.8|6276.6|6273.8|6276.6|6273.8|6276.6|6273.8|0
1617858280000|2021-04-08 05:04:40|6276.3|6273.5|6276.1|6273.3|6276.3|6273.5|6276.1|6273.3|2
1617858300000|2021-04-08 05:05:00|6275.6|6272.8|6273.6|6270.8|6275.6|6272.8|6273.6|6270.8|5
1617858310000|2021-04-08 05:05:10|6274|6271.2|6274.3|6271.5|6274.3|6271.5|6274|6271.2|2
1617858320000|2021-04-08 05:05:20|6274.1|6271.3|6274.1|6271.3|6274.1|6271.3|6274.1|6271.3|4
1617858330000|2021-04-08 05:05:30|6273.6|6270.8|6274.3|6271.5|6274.6|6271.8|6273.6|6270.8|4
1617858350000|2021-04-08 05:05:50|6274.6|6271.8|6274.6|6271.8|6274.6|6271.8|6274.3|6271.5|1
1617858360000|2021-04-08 05:06:00|6275|6272.2|6275|6272.2|6275|6272.2|6275|6272.2|1
1617858370000|2021-04-08 05:06:10|6274.6|6271.8|6274.3|6271.5|6274.6|6271.8|6274.3|6271.5|1
1617858380000|2021-04-08 05:06:20|6274.6|6271.8|6274.3|6271.5|6274.6|6271.8|6274.3|6271.5|2
1617858390000|2021-04-08 05:06:30|6274.6|6271.8|6274.6|6271.8|6274.6|6271.8|6274.6|6271.8|0
1617858400000|2021-04-08 05:06:40|6274.3|6271.5|6274.6|6271.8|6274.6|6271.8|6274.3|6271.5|0
1617858410000|2021-04-08 05:06:50|6274.3|6271.5|6273.8|6271|6274.3|6271.5|6273.8|6271|2
1617858420000|2021-04-08 05:07:00|6273|6270.2|6272.8|6270|6273|6270.2|6272.8|6270|5
1617858430000|2021-04-08 05:07:10|6273|6270.2|6271.3|6268.5|6273.3|6270.5|6271.3|6268.5|3
1617858440000|2021-04-08 05:07:20|6271.6|6268.8|6271.8|6269|6271.8|6269|6271.3|6268.5|1
1617858450000|2021-04-08 05:07:30|6271.6|6268.8|6272.6|6269.8|6272.6|6269.8|6271.6|6268.8|0
1617858460000|2021-04-08 05:07:40|6273.3|6270.5|6273.3|6270.5|6273.3|6270.5|6273.3|6270.5|1
1617858470000|2021-04-08 05:07:50|6273.6|6270.8|6273.1|6270.3|6273.6|6270.8|6273.1|6270.3|1
1617858480000|2021-04-08 05:08:00|6272.1|6269.3|6272.6|6269.8|6272.6|6269.8|6272.1|6269.3|2
1617858490000|2021-04-08 05:08:10|6272.8|6270|6273.3|6270.5|6273.3|6270.5|6272.8|6270|1
1617858520000|2021-04-08 05:08:40|6272.8|6270|6272.1|6269.3|6272.8|6270|6272.1|6269.3|0
1617858530000|2021-04-08 05:08:50|6274.3|6271.5|6274.3|6271.5|6274.3|6271.5|6274.3|6271.5|1
1617858540000|2021-04-08 05:09:00|6273.5|6270.7|6270.8|6268|6273.5|6270.7|6270.8|6268|26
1617858550000|2021-04-08 05:09:10|6271.1|6268.3|6273.3|6270.5|6273.6|6270.8|6271.1|6268.3|12
1617858560000|2021-04-08 05:09:20|6273.6|6270.8|6273.6|6270.8|6273.6|6270.8|6273.6|6270.8|1
1617858570000|2021-04-08 05:09:30|6273.8|6271|6273.8|6271|6273.8|6271|6273.8|6271|0
1617858580000|2021-04-08 05:09:40|6274.1|6271.3|6273.8|6271|6274.6|6271.8|6273.8|6271|4
1617858590000|2021-04-08 05:09:50|6273.6|6270.8|6274.3|6271.5|6274.3|6271.5|6273.6|6270.8|1
1617858600000|2021-04-08 05:10:00|||||||||2
1617858610000|2021-04-08 05:10:10|6274|6271.2|6274.3|6271.5|6274.3|6271.5|6273.3|6270.5|0
1617858620000|2021-04-08 05:10:20|6274|6271.2|6274.3|6271.5|6274.3|6271.5|6273.6|6270.8|0
1617858650000|2021-04-08 05:10:50|6274.6|6271.8|6274.6|6271.8|6274.6|6271.8|6274.6|6271.8|0
1617858660000|2021-04-08 05:11:00|6274.3|6271.5|6274.6|6271.8|6274.6|6271.8|6274.3|6271.5|0
1617858670000|2021-04-08 05:11:10|6273.9|6271.1|6273.6|6270.8|6273.9|6271.1|6273.6|6270.8|2
1617858680000|2021-04-08 05:11:20|6273.3|6270.5|6273.3|6270.5|6273.3|6270.5|6273.3|6270.5|1
1617858690000|2021-04-08 05:11:30|6273.8|6271|6274.6|6271.8|6274.6|6271.8|6273.8|6271|4
1617858700000|2021-04-08 05:11:40|6275.3|6272.5|6275.3|6272.5|6275.3|6272.5|6275.3|6272.5|7
1617858710000|2021-04-08 05:11:50|6275.6|6272.8|6275.6|6272.8|6275.6|6272.8|6275.6|6272.8|0
1617858720000|2021-04-08 05:12:00|6275.3|6272.5|6275.3|6272.5|6275.3|6272.5|6275.3|6272.5|0
1617858730000|2021-04-08 05:12:10|6275.6|6272.8|6275.3|6272.5|6275.6|6272.8|6275.3|6272.5|0
1617858750000|2021-04-08 05:12:30|6276.5|6273.7|6274.3|6271.5|6276.5|6273.7|6274.3|6271.5|127
1617858760000|2021-04-08 05:12:40|6274.1|6271.3|6274.1|6271.3|6274.1|6271.3|6274.1|6271.3|0
1617858770000|2021-04-08 05:12:50|6274.4|6271.6|6275.3|6272.5|6275.3|6272.5|6274.4|6271.6|2
1617858780000|2021-04-08 05:13:00|6275.1|6272.3|6275.1|6272.3|6275.1|6272.3|6275.1|6272.3|0
1617858810000|2021-04-08 05:13:30|6275.6|6272.8|6275.5|6272.7|6275.6|6272.8|6275.1|6272.3|0
1617858820000|2021-04-08 05:13:40|6275.6|6272.8|6276|6273.2|6276|6273.2|6275.6|6272.8|1
1617858830000|2021-04-08 05:13:50|6276.3|6273.5|6276.3|6273.5|6276.5|6273.7|6276.1|6273.3|0
1617858840000|2021-04-08 05:14:00|6276.6|6273.8|6277|6274.2|6277|6274.2|6276.6|6273.8|0
1617858850000|2021-04-08 05:14:10|6277.1|6274.3|6277.1|6274.3|6277.1|6274.3|6277.1|6274.3|0
1617858880000|2021-04-08 05:14:40|6278.3|6275.5|6279.1|6276.3|6279.1|6276.3|6278.1|6275.3|4
1617858900000|2021-04-08 05:15:00|6279.6|6276.8|6279.1|6276.3|6279.6|6276.8|6279.1|6276.3|6
1617858920000|2021-04-08 05:15:20|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|1
1617858930000|2021-04-08 05:15:30|6279.1|6276.3|6279.5|6276.7|6279.5|6276.7|6279.1|6276.3|0
1617858940000|2021-04-08 05:15:40|6279.1|6276.3|6279.5|6276.7|6279.5|6276.7|6279.1|6276.3|0
1617858960000|2021-04-08 05:16:00|6279.1|6276.3|6279.5|6276.7|6279.5|6276.7|6279.1|6276.3|2
1617858970000|2021-04-08 05:16:10|||||||||3
1617858990000|2021-04-08 05:16:30|6279.1|6276.3|6279.1|6276.3|6279.1|6276.3|6279.1|6276.3|13
1617859000000|2021-04-08 05:16:40|||||||||1
1617859020000|2021-04-08 05:17:00|6279|6276.2|6279|6276.2|6279|6276.2|6279|6276.2|4
1617859030000|2021-04-08 05:17:10|6279.1|6276.3|6279.1|6276.3|6279.1|6276.3|6279.1|6276.3|1
1617859080000|2021-04-08 05:18:00|6278.6|6275.8|6278.6|6275.8|6278.6|6275.8|6278.6|6275.8|0
1617859100000|2021-04-08 05:18:20|6278.8|6276|6279.1|6276.3|6279.1|6276.3|6278.8|6276|1
1617859110000|2021-04-08 05:18:30|6279.5|6276.7|6279.8|6277|6279.8|6277|6279.5|6276.7|0
1617859130000|2021-04-08 05:18:50|6280.3|6277.5|6280.5|6277.7|6280.5|6277.7|6280.3|6277.5|1
1617859140000|2021-04-08 05:19:00|6279|6276.2|6279.5|6276.7|6279.5|6276.7|6279|6276.2|1
1617859150000|2021-04-08 05:19:10|6279.8|6277|6280.3|6277.5|6280.3|6277.5|6279.8|6277|3
1617859160000|2021-04-08 05:19:20|6280.5|6277.7|6279.1|6276.3|6280.5|6277.7|6279.1|6276.3|1
1617859170000|2021-04-08 05:19:30|6279|6276.2|6278.3|6275.5|6279|6276.2|6278.3|6275.5|0
1617859180000|2021-04-08 05:19:40|6278.1|6275.3|6277.6|6274.8|6278.1|6275.3|6277.6|6274.8|0
1617859190000|2021-04-08 05:19:50|6277.1|6274.3|6278|6275.2|6278|6275.2|6277.1|6274.3|0
1617859200000|2021-04-08 05:20:00|6277.6|6274.8|6277|6274.2|6277.6|6274.8|6277|6274.2|1
1617859210000|2021-04-08 05:20:10|6276.6|6273.8|6276.1|6273.3|6276.6|6273.8|6276.1|6273.3|0
1617859220000|2021-04-08 05:20:20|6275.8|6273|6276.1|6273.3|6276.5|6273.7|6275.8|6273|2
1617859230000|2021-04-08 05:20:30|6276|6273.2|6274.3|6271.5|6276.6|6273.8|6274.3|6271.5|5
1617859240000|2021-04-08 05:20:40|6274.1|6271.3|6274.1|6271.3|6274.1|6271.3|6274.1|6271.3|1
1617859250000|2021-04-08 05:20:50|6273.6|6270.8|6273.6|6270.8|6273.6|6270.8|6273.6|6270.8|0
1617859260000|2021-04-08 05:21:00|6272.8|6270|6273.1|6270.3|6273.3|6270.5|6272.8|6270|1
1617859270000|2021-04-08 05:21:10|6273.5|6270.7|6273.3|6270.5|6273.5|6270.7|6273.3|6270.5|0
1617859280000|2021-04-08 05:21:20|6272.3|6269.5|6272.3|6269.5|6272.6|6269.8|6272.3|6269.5|0
1617859290000|2021-04-08 05:21:30|6272.1|6269.3|6272.6|6269.8|6273.6|6270.8|6271.6|6268.8|26
1617859300000|2021-04-08 05:21:40|6272.1|6269.3|6272.1|6269.3|6272.1|6269.3|6272.1|6269.3|0
1617859310000|2021-04-08 05:21:50|6271.8|6269|6272|6269.2|6272|6269.2|6271.6|6268.8|3
1617859320000|2021-04-08 05:22:00|6272.1|6269.3|6272.1|6269.3|6272.1|6269.3|6272.1|6269.3|4
1617859330000|2021-04-08 05:22:10|6273.6|6270.8|6273.3|6270.5|6274.4|6270.8|6273.3|6270.4|12
1617859340000|2021-04-08 05:22:20|6272.8|6270|6272.6|6269.8|6273.1|6270.3|6272.6|6269.8|2
1617859350000|2021-04-08 05:22:30|6273.1|6270.3|6275.1|6272.3|6275.1|6272.3|6272.6|6269.8|6
1617859360000|2021-04-08 05:22:40|6275.6|6272.8|6276.5|6273.7|6276.5|6273.7|6275.6|6272.8|0
1617859370000|2021-04-08 05:22:50|6276.1|6273.3|6274.6|6271.8|6276.1|6273.3|6274.6|6271.8|4
1617859380000|2021-04-08 05:23:00|6275|6272.2|6277.1|6274.3|6278.1|6274.3|6274.8|6272|0
1617859390000|2021-04-08 05:23:10|6276.6|6273.8|6278.2|6274.2|6278.4|6275.3|6276.6|6273.8|3
1617859400000|2021-04-08 05:23:20|6278|6275.2|6279|6276.2|6279.2|6276.2|6278|6275.2|0
1617859410000|2021-04-08 05:23:30|6279.1|6276.3|6280|6277.2|6280.2|6277.2|6279.1|6276.1|4
1617859420000|2021-04-08 05:23:40|6279.6|6276.8|6279.1|6276.3|6280.2|6276.8|6279.1|6276.1|0
1617859430000|2021-04-08 05:23:50|6280.2|6276.2|6279.3|6276.5|6280.2|6276.5|6279.1|6276.2|25
1617859440000|2021-04-08 05:24:00|6279.1|6276.3|6279.1|6276.3|6280.2|6276.5|6279.1|6276.2|0
1617859450000|2021-04-08 05:24:10|6280.1|6276.1|6280.2|6276.2|6280.2|6276.8|6279.1|6276.1|0
1617859460000|2021-04-08 05:24:20|6280|6277.2|6280|6277.2|6280|6277.2|6280|6277.2|0
1617859470000|2021-04-08 05:24:30|6280.1|6277.3|6280.1|6277.3|6280.1|6277.3|6280.1|6277.3|0
1617859480000|2021-04-08 05:24:40|6279.6|6276.8|6280.1|6277.3|6280.1|6277.3|6279.6|6276.8|0
1617859490000|2021-04-08 05:24:50|6279.1|6276.3|6279.6|6276.8|6279.6|6276.8|6279.1|6276.3|2
1617859500000|2021-04-08 05:25:00|6280|6277.2|6280.3|6277.5|6280.5|6277.7|6280|6277.2|4
1617859510000|2021-04-08 05:25:10|||||||||1
1617859540000|2021-04-08 05:25:40|6279.2|6276.4|6278.6|6275.8|6279.2|6276.4|6278.6|6275.8|2
1617859550000|2021-04-08 05:25:50|6278.3|6275.5|6278.6|6275.8|6278.6|6275.8|6278.3|6275.5|2
1617859590000|2021-04-08 05:26:30|||||||||1
1617859620000|2021-04-08 05:27:00|6278.3|6275.5|6278.3|6275.5|6278.3|6275.5|6278.3|6275.5|1
1617859630000|2021-04-08 05:27:10|6278.1|6275.3|6278.1|6275.3|6278.1|6275.3|6278.1|6275.3|0
1617859650000|2021-04-08 05:27:30|6276.6|6273.8|6276.6|6273.8|6276.6|6273.8|6276.6|6273.8|0
1617859680000|2021-04-08 05:28:00|6276.3|6273.5|6276.3|6273.5|6276.3|6273.5|6276.3|6273.5|2
1617859690000|2021-04-08 05:28:10|6276.1|6273.3|6276.1|6273.3|6276.1|6273.3|6276.1|6273.3|0
1617859700000|2021-04-08 05:28:20|6276.6|6273.8|6276.6|6273.8|6276.6|6273.8|6276.6|6273.8|0
1617859720000|2021-04-08 05:28:40|6278.1|6275.3|6278.1|6275.3|6278.1|6275.3|6278.1|6275.3|5
1617859730000|2021-04-08 05:28:50|6278.6|6275.8|6278.6|6275.8|6278.6|6275.8|6278.6|6275.8|0
1617859740000|2021-04-08 05:29:00|6278.1|6275.3|6280.6|6277.8|6280.6|6277.8|6278.1|6275.3|27
1617859750000|2021-04-08 05:29:10|6280.8|6278|6281.1|6278.3|6281.1|6278.3|6280.6|6277.8|2
1617859760000|2021-04-08 05:29:20|||||||||1
1617859770000|2021-04-08 05:29:30|||||||||1
1617859780000|2021-04-08 05:29:40|6281.6|6278.8|6282.1|6279.3|6282.6|6279.8|6281.1|6278.3|28
1617859790000|2021-04-08 05:29:50|6281.6|6278.8|6282.1|6279.3|6282.1|6279.3|6281.6|6278.8|0
1617859800000|2021-04-08 05:30:00|6281.8|6279|6281.6|6278.8|6282|6279.2|6281.6|6278.8|7
1617859810000|2021-04-08 05:30:10|||||||||1
1617859820000|2021-04-08 05:30:20|6282|6279.2|6282|6279.2|6282|6279.2|6282|6279.2|6
1617859830000|2021-04-08 05:30:30|6281.6|6278.8|6282.6|6279.8|6283|6280.2|6281.6|6278.8|16
1617859840000|2021-04-08 05:30:40|6282.3|6279.5|6283.6|6280.8|6284.1|6281.3|6282.1|6279.3|7
1617859850000|2021-04-08 05:30:50|6283.1|6280.3|6282.6|6279.8|6283.5|6280.7|6282.6|6279.8|17
1617859870000|2021-04-08 05:31:10|6282.1|6279.3|6280.3|6277.5|6282.6|6279.8|6280.3|6277.5|35
1617859880000|2021-04-08 05:31:20|6280.1|6277.3|6278.1|6275.3|6280.1|6277.3|6278.1|6275.3|32
1617859900000|2021-04-08 05:31:40|6278.5|6275.7|6278.6|6275.8|6279.1|6276.3|6278.5|6275.7|1
1617859910000|2021-04-08 05:31:50|6278.1|6275.3|6278.1|6275.3|6278.1|6275.3|6278.1|6275.3|2
1617859920000|2021-04-08 05:32:00|6277.6|6274.8|6277.1|6274.3|6278.1|6275.3|6277.1|6274.3|4
1617859930000|2021-04-08 05:32:10|6277.6|6274.8|6277.1|6274.3|6278.3|6275.5|6277.1|6274.2|5
1617859940000|2021-04-08 05:32:20|6276.8|6274|6276.8|6274|6277.3|6274.5|6276.8|6274|0
1617859950000|2021-04-08 05:32:30|6277.3|6274.5|6277.6|6274.8|6277.6|6274.8|6277.3|6274.5|1
1617859960000|2021-04-08 05:32:40|6277.3|6274.5|6278.3|6275.5|6278.6|6275.8|6277.3|6274.5|0
1617859980000|2021-04-08 05:33:00|6278.1|6275.3|6277.6|6274.8|6278.1|6275.3|6277.3|6274.5|0
1617859990000|2021-04-08 05:33:10|6276.9|6274.1|6277.3|6274.5|6277.3|6274.5|6276.9|6274.1|1
1617860010000|2021-04-08 05:33:30|6276.9|6274.1|6276.9|6274.1|6276.9|6274.1|6276.9|6274.1|0
1617860020000|2021-04-08 05:33:40|6276.6|6273.8|6274.6|6271.8|6276.6|6273.8|6273.6|6270.8|10
1617860030000|2021-04-08 05:33:50|6274.3|6271.5|6273.3|6270.5|6274.3|6271.5|6273.3|6270.5|2
1617860040000|2021-04-08 05:34:00|6273.6|6270.8|6274.1|6271.3|6274.1|6271.3|6273.6|6270.8|3
1617860050000|2021-04-08 05:34:10|6274.6|6271.8|6274.6|6271.8|6274.6|6271.8|6274.6|6271.8|0
1617860060000|2021-04-08 05:34:20|6275.1|6272.3|6275.3|6272.5|6275.3|6272.5|6274.8|6272|3
1617860070000|2021-04-08 05:34:30|6275.1|6272.3|6275.6|6272.8|6275.6|6272.8|6275.1|6272.3|0
1617860080000|2021-04-08 05:34:40|6275.3|6272.5|6275.3|6272.5|6275.3|6272.5|6275.3|6272.5|0
1617860090000|2021-04-08 05:34:50|6274.8|6272|6270.9|6268.1|6274.8|6272|6270.9|6268.1|14
1617860100000|2021-04-08 05:35:00|6270.8|6268|6272.6|6269.8|6272.6|6269.8|6270.8|6268|6
1617860110000|2021-04-08 05:35:10|6272.3|6269.5|6271.4|6268.6|6272.6|6269.8|6271.3|6268.4|8
1617860120000|2021-04-08 05:35:20|6272.3|6269.5|6272.3|6269.5|6272.3|6269.5|6272.3|6269.5|0
1617860130000|2021-04-08 05:35:30|6272.6|6269.8|6272.3|6269.5|6272.6|6269.8|6272.3|6269.5|0
1617860140000|2021-04-08 05:35:40|6272.6|6269.8|6272.3|6269.5|6272.6|6269.8|6272.3|6269.5|0
1617860150000|2021-04-08 05:35:50|6272.6|6269.8|6272.6|6269.8|6272.6|6269.8|6272.6|6269.8|0
1617860160000|2021-04-08 05:36:00|6272.3|6269.5|6273.3|6270.5|6273.3|6270.5|6272.3|6269.5|1
1617860170000|2021-04-08 05:36:10|6272.6|6269.8|6272.6|6269.8|6272.6|6269.8|6272.6|6269.8|0
1617860180000|2021-04-08 05:36:20|6272.1|6269.3|6272.1|6269.3|6272.1|6269.3|6272.1|6269.3|0
1617860190000|2021-04-08 05:36:30|6272.3|6269.5|6272.3|6269.5|6272.3|6269.5|6272.3|6269.5|0
1617860200000|2021-04-08 05:36:40|6272.6|6269.8|6273.3|6270.5|6273.3|6270.5|6272.6|6269.8|0
1617860210000|2021-04-08 05:36:50|6272.6|6269.8|6272.6|6269.8|6273.3|6270.5|6272.6|6269.8|0
1617860230000|2021-04-08 05:37:10|6272.3|6269.5|6272.6|6269.8|6273.1|6270.3|6272.3|6269.5|0
1617860240000|2021-04-08 05:37:20|6273|6270.2|6273.3|6270.5|6273.3|6270.5|6272.6|6269.8|0
1617860260000|2021-04-08 05:37:40|6272.6|6269.8|6272.1|6269.3|6273.1|6270.3|6272.1|6269.3|1
1617860270000|2021-04-08 05:37:50|6271.8|6269|6270.6|6267.8|6272.3|6269.5|6270.6|6267.8|2
1617860280000|2021-04-08 05:38:00|6270.3|6267.5|6270.3|6267.5|6270.3|6267.5|6269.8|6267|7
1617860290000|2021-04-08 05:38:10|6270.1|6267.3|6268.6|6265.8|6270.1|6267.3|6268.6|6265.8|2
1617860310000|2021-04-08 05:38:30|6269.3|6266.5|6269.3|6266.5|6269.3|6266.5|6269.3|6266.5|2
1617860320000|2021-04-08 05:38:40|6270.1|6267.3|6270.1|6267.3|6270.1|6267.3|6270.1|6267.3|1
1617860330000|2021-04-08 05:38:50|6271.3|6268.5|6271.3|6268.5|6271.3|6268.5|6271.3|6268.5|0
1617860340000|2021-04-08 05:39:00|6272.3|6269.5|6274.4|6270.4|6274.6|6271.8|6272.3|6269.5|22
1617860350000|2021-04-08 05:39:10|6274.1|6271.3|6274.1|6271.3|6275.1|6272.3|6274.1|6271.3|0
1617860360000|2021-04-08 05:39:20|6274.6|6271.8|6274.3|6271.5|6275|6272.2|6274.3|6271.5|0
1617860370000|2021-04-08 05:39:30|6276.5|6273.7|6276.6|6273.8|6276.6|6273.8|6275.6|6272.8|7
1617860380000|2021-04-08 05:39:40|6276.3|6273.5|6275.1|6272.3|6276.3|6273.5|6275.1|6272.3|3
1617860390000|2021-04-08 05:39:50|6276|6273.2|6276|6273.2|6276|6273.2|6276|6273.2|1
1617860400000|2021-04-08 05:40:00|6276.1|6273.3|6276.1|6273.3|6277.5|6274.7|6276.1|6273.3|3
1617860410000|2021-04-08 05:40:10|6276.5|6273.7|6276.6|6273.8|6276.6|6273.8|6276.5|6273.7|0
1617860420000|2021-04-08 05:40:20|6277.1|6274.3|6275.6|6272.8|6277.1|6274.3|6275.1|6272.3|1
1617860440000|2021-04-08 05:40:40|6276|6273.2|6276.1|6273.3|6276.1|6273.3|6275.6|6272.8|0
1617860450000|2021-04-08 05:40:50|6275.6|6272.8|6276.1|6273.3|6276.1|6273.3|6275.6|6272.8|1
1617860460000|2021-04-08 05:41:00|6276|6273.2|6275.1|6272.3|6276|6273.2|6275.1|6272.3|1
1617860470000|2021-04-08 05:41:10|6274.3|6271.5|6273.6|6270.8|6274.6|6271.8|6273.6|6270.8|0
1617860480000|2021-04-08 05:41:20|6273.3|6270.5|6272.6|6269.8|6273.3|6270.5|6272.3|6269.5|2
1617860490000|2021-04-08 05:41:30|6272.3|6269.5|6272.1|6269.3|6272.3|6269.5|6272.1|6269.3|0
1617860510000|2021-04-08 05:41:50|6271.8|6269|6271.6|6268.8|6272.1|6269.3|6271.6|6268.8|0
1617860520000|2021-04-08 05:42:00|6272.1|6269.3|6271.1|6268.3|6272.1|6269.3|6270.8|6268|1
1617860530000|2021-04-08 05:42:10|6270.6|6267.8|6270.1|6267.3|6271.1|6268.3|6270.1|6267.3|6
1617860540000|2021-04-08 05:42:20|6270.8|6268|6271.1|6268.3|6271.1|6268.3|6270.8|6268|0
1617860550000|2021-04-08 05:42:30|6272|6269.2|6272|6269.2|6272|6269.2|6272|6269.2|0
1617860560000|2021-04-08 05:42:40|6272.3|6269.5|6272.8|6270|6273|6270.2|6272.3|6269.5|1
1617860570000|2021-04-08 05:42:50|6273.1|6270.3|6273.1|6270.3|6273.1|6270.3|6273.1|6270.3|0
1617860580000|2021-04-08 05:43:00|6272.6|6269.8|6272.1|6269.3|6272.6|6269.8|6271.1|6268.2|0
1617860610000|2021-04-08 05:43:30|6271.6|6268.8|6271.3|6268.5|6271.6|6268.8|6271.3|6268.5|5
1617860620000|2021-04-08 05:43:40|6272.1|6268.1|6272|6269.2|6272.2|6269.2|6271.6|6268.1|0
1617860630000|2021-04-08 05:43:50|6272.5|6269.7|6273.6|6270.8|6273.6|6270.8|6272.5|6269.7|2
1617860640000|2021-04-08 05:44:00|6274|6271.2|6274|6271.2|6274|6271.2|6274|6271.2|0
1617860650000|2021-04-08 05:44:10|6274.1|6271.3|6274.1|6271.3|6274.1|6271.3|6274.1|6271.3|1
1617860670000|2021-04-08 05:44:30|6273.6|6270.8|6273.3|6270.5|6273.6|6270.8|6273.3|6270.5|2
1617860680000|2021-04-08 05:44:40|6273.1|6270.3|6273.3|6270.5|6273.3|6270.5|6272.8|6270|2
1617860690000|2021-04-08 05:44:50|6272.9|6270.1|6269.6|6266.8|6272.9|6270.1|6269.6|6266.8|6
1617860700000|2021-04-08 05:45:00|6270.6|6267.8|6269.6|6266.8|6272.4|6269.3|6269.6|6266.8|15
1617860710000|2021-04-08 05:45:10|6269.3|6266.5|6270.1|6267.3|6270.1|6267.3|6269.3|6266.5|3
1617860720000|2021-04-08 05:45:20|6270.6|6267.8|6271.6|6268.8|6271.6|6268.8|6270.6|6267.8|4
1617860730000|2021-04-08 05:45:30|6271.3|6268.5|6272.1|6269.3|6272.1|6269.3|6271.3|6268.5|3
1617860750000|2021-04-08 05:45:50|6272.3|6269.5|6272.3|6269.5|6272.8|6270|6272.3|6269.5|6
1617860770000|2021-04-08 05:46:10|6271.6|6268.8|6272.1|6269.3|6272.1|6269.3|6271.6|6268.8|2
1617860780000|2021-04-08 05:46:20|6271.8|6269|6270.3|6267.5|6271.8|6269|6270.3|6267.5|1
1617860790000|2021-04-08 05:46:30|6270.6|6267.8|6270.6|6267.8|6270.6|6267.8|6270.3|6267.5|0
1617860800000|2021-04-08 05:46:40|6270.3|6267.5|6270.1|6267.3|6270.3|6267.5|6270.1|6267.3|0
1617860820000|2021-04-08 05:47:00|6269.8|6267|6269.3|6266.5|6269.8|6267|6269.3|6266.5|0
1617860830000|2021-04-08 05:47:10|6268.8|6266|6268.8|6266|6269.1|6266.3|6268.6|6265.8|1
1617860840000|2021-04-08 05:47:20|6269.1|6266.3|6269.6|6266.8|6269.6|6266.8|6269.1|6266.3|2
1617860850000|2021-04-08 05:47:30|6269.3|6266.5|6269.3|6266.5|6269.3|6266.5|6269.3|6266.5|15
1617860860000|2021-04-08 05:47:40|6268.9|6266.1|6268.8|6266|6269.1|6266.3|6268.6|6265.8|53
1617860870000|2021-04-08 05:47:50|6268.6|6265.8|6268.3|6265.5|6268.6|6265.8|6267.6|6264.8|129
1617860880000|2021-04-08 05:48:00|6268.1|6265.3|6266.1|6263.3|6268.4|6265.5|6266.1|6263.3|60
1617860890000|2021-04-08 05:48:10|6266.2|6262.2|6265.6|6262.8|6266.2|6263.3|6264.6|6261.8|37
1617860900000|2021-04-08 05:48:20|6265.3|6262.5|6267|6264.2|6267|6264.2|6264.6|6261.8|19
1617860910000|2021-04-08 05:48:30|6266.1|6263.3|6266.6|6263.8|6266.6|6263.8|6266.1|6263.3|3
1617860920000|2021-04-08 05:48:40|6266.5|6263.7|6265.1|6262.3|6266.5|6263.7|6265.1|6262.3|5
1617860930000|2021-04-08 05:48:50|6266.1|6262.1|6265.1|6262.3|6266.1|6262.3|6265.1|6262.1|1
1617860940000|2021-04-08 05:49:00|6264.8|6262|6264.6|6261.8|6264.8|6262|6264.6|6261.8|1
1617860950000|2021-04-08 05:49:10|6264.1|6261.3|6265.1|6261.1|6265.5|6262.7|6264.1|6260.7|2
1617860960000|2021-04-08 05:49:20|6265|6262.2|6265.1|6261.1|6265.1|6262.2|6265|6261.1|1
1617860970000|2021-04-08 05:49:30|6264.1|6261.3|6265.2|6261.2|6265.6|6262.8|6264.1|6261.1|1
1617860980000|2021-04-08 05:49:40|6265.1|6261.1|6265.1|6261.1|6265.1|6261.1|6265.1|6261.1|0
1617860990000|2021-04-08 05:49:50|6264.1|6261.3|6264.1|6261.3|6264.1|6261.3|6264.1|6261.3|0
1617861000000|2021-04-08 05:50:00|6264.5|6261.7|6261.6|6258.8|6264.6|6261.8|6261.6|6258.8|8
1617861010000|2021-04-08 05:50:10|6262|6259.2|6263.1|6260.3|6263.1|6260.3|6262|6259.1|6
1617861020000|2021-04-08 05:50:20|6263.6|6260.8|6263.1|6260.3|6263.6|6260.8|6263.1|6260.3|2
1617861030000|2021-04-08 05:50:30|6263.6|6260.8|6264.6|6261.8|6264.6|6261.8|6263.1|6260.3|4
1617861040000|2021-04-08 05:50:40|6265|6262.2|6262.1|6259.3|6265|6262.2|6262.1|6259.3|2
1617861050000|2021-04-08 05:50:50|6263.1|6260.3|6263.1|6260.3|6263.1|6260.3|6263.1|6260.3|1
1617861060000|2021-04-08 05:51:00|6263|6260.2|6263.5|6260.7|6264|6261.2|6263|6260.2|9
1617861070000|2021-04-08 05:51:10|6263.6|6260.8|6264|6261.2|6264|6261.2|6263.6|6260.8|2
1617861080000|2021-04-08 05:51:20|6265.1|6261.1|6265|6262.2|6265.1|6262.2|6264.5|6261.1|0
1617861090000|2021-04-08 05:51:30|6265.5|6262.7|6265|6262.2|6265.5|6262.7|6264.1|6261.3|2
1617861100000|2021-04-08 05:51:40|6266|6263.2|6266|6263.2|6266|6263.2|6266|6263.2|1
1617861110000|2021-04-08 05:51:50|6266.5|6263.7|6267.6|6264.8|6267.6|6264.8|6266.5|6263.7|1
1617861120000|2021-04-08 05:52:00|6267.3|6264.5|6268|6265.2|6268|6265.2|6267.1|6264.3|1
1617861130000|2021-04-08 05:52:10|6267.1|6264.3|6267.1|6264.3|6267.1|6264.3|6267.1|6264.3|0
1617861140000|2021-04-08 05:52:20|6267.8|6265|6267.1|6264.3|6268.2|6265.2|6267.1|6264.2|0
1617861150000|2021-04-08 05:52:30|6267|6264.2|6268.1|6265.3|6268.5|6265.7|6267|6264.1|2
1617861160000|2021-04-08 05:52:40|6268|6265.2|6268|6265.2|6268|6265.2|6268|6265.2|0
1617861190000|2021-04-08 05:53:10|6268.1|6265.3|6267.5|6264.7|6268.1|6265.3|6267.5|6264.7|1
1617861200000|2021-04-08 05:53:20|6267.3|6264.5|6265|6262.2|6267.3|6264.5|6265|6262.2|1
1617861220000|2021-04-08 05:53:40|6265.1|6262.3|6265.1|6262.3|6265.1|6262.3|6265.1|6262.3|1
1617861240000|2021-04-08 05:54:00|6265.6|6262.8|6265.6|6262.8|6265.6|6262.8|6265.6|6262.8|0
1617861250000|2021-04-08 05:54:10|6266.1|6263.3|6266.1|6263.3|6266.1|6263.3|6266.1|6263.3|2
1617861260000|2021-04-08 05:54:20|6266|6263.2|6265|6262.2|6266|6263.2|6265|6262.2|7
1617861270000|2021-04-08 05:54:30|6265.3|6262.5|6265.9|6263.1|6265.9|6263.1|6265.3|6262.5|2
1617861280000|2021-04-08 05:54:40|6265.4|6262.6|6265.9|6263.1|6265.9|6263.1|6265.4|6262.6|1
1617861290000|2021-04-08 05:54:50|6265.6|6262.8|6265.6|6262.8|6265.6|6262.8|6265.6|6262.8|1
1617861300000|2021-04-08 05:55:00|6265.4|6262.6|6265.9|6263.1|6265.9|6263.1|6265.4|6262.6|3
1617861330000|2021-04-08 05:55:30|6266.1|6263.3|6265.9|6263.1|6266.1|6263.3|6265.9|6263.1|1
1617861340000|2021-04-08 05:55:40|6266.4|6263.6|6264.9|6262.1|6266.9|6264.1|6264.9|6262.1|17
1617861350000|2021-04-08 05:55:50|6263.9|6261.1|6263.9|6261.1|6263.9|6261.1|6263.9|6261.1|9
1617861360000|2021-04-08 05:56:00|6264.6|6261.8|6264.6|6261.8|6264.9|6262.1|6264.6|6261.8|1
1617861370000|2021-04-08 05:56:10|6264.4|6261.6|6264.1|6261.3|6264.4|6261.6|6264.1|6261.3|1
1617861390000|2021-04-08 05:56:30|6263.9|6261.1|6263.9|6261.1|6263.9|6261.1|6263.9|6261.1|0
1617861400000|2021-04-08 05:56:40|6264.1|6261.3|6264.9|6262.1|6264.9|6262.1|6264.1|6261.3|0
1617861410000|2021-04-08 05:56:50|6265.6|6262.8|6265.6|6262.8|6265.6|6262.8|6265.1|6262.3|0
1617861420000|2021-04-08 05:57:00|6265.3|6262.5|6264.9|6262.1|6265.3|6262.5|6264.6|6261.8|0
1617861430000|2021-04-08 05:57:10|6265.6|6262.8|6264.1|6261.3|6265.6|6262.8|6264.1|6261.3|3
1617861450000|2021-04-08 05:57:30|6264.9|6262.1|6264.3|6261.5|6264.9|6262.1|6264.3|6261.5|0
1617861460000|2021-04-08 05:57:40|6264.1|6261.3|6264.1|6261.3|6264.1|6261.3|6264.1|6261.3|0
1617861490000|2021-04-08 05:58:10|6263.9|6261.1|6264.1|6261.3|6264.1|6261.3|6263.9|6261.1|3
1617861520000|2021-04-08 05:58:40|6264.9|6262.1|6265.1|6262.3|6265.1|6262.3|6264.9|6262.1|2
1617861540000|2021-04-08 05:59:00|6266.5|6263.7|6266.9|6264.1|6266.9|6264.1|6266.5|6263.7|6
1617861570000|2021-04-08 05:59:30|||||||||2
1617861580000|2021-04-08 05:59:40|6266.6|6263.8|6264.9|6262.1|6266.6|6263.8|6264.9|6262.1|5
1617861590000|2021-04-08 05:59:50|6265.6|6262.8|6265.1|6262.3|6265.6|6262.8|6265.1|6262.3|0
1617861600000|2021-04-08 06:00:00|6264.6|6261.8|6264.3|6261.5|6264.6|6261.8|6264.3|6261.5|2
1617861610000|2021-04-08 06:00:10|6265.4|6262.6|6265.6|6262.8|6265.6|6262.8|6265.4|6262.6|4
1617861630000|2021-04-08 06:00:30|6264.9|6262.1|6261.6|6258.8|6264.9|6262.1|6261.6|6258.8|18
1617861640000|2021-04-08 06:00:40|6261.1|6258.3|6261.6|6258.8|6261.6|6258.8|6261.1|6258.3|1
1617861650000|2021-04-08 06:00:50|6262.6|6259.8|6262.6|6259.8|6262.6|6259.8|6262.6|6259.8|8
1617861660000|2021-04-08 06:01:00|||||||||11
1617861670000|2021-04-08 06:01:10|6262.3|6259.5|6262.6|6259.8|6262.6|6259.8|6262.3|6259.5|6
1617861690000|2021-04-08 06:01:30|6262.3|6259.5|6262.6|6259.8|6262.6|6259.8|6262.1|6259.3|4
1617861700000|2021-04-08 06:01:40|6264.6|6261.8|6264.6|6261.8|6264.9|6262.1|6264.6|6261.8|62
1617861710000|2021-04-08 06:01:50|6265.1|6262.3|6266.9|6264.1|6266.9|6264.1|6265.1|6262.3|2
1617861720000|2021-04-08 06:02:00|6267.1|6264.3|6270.3|6267.5|6271.1|6268.3|6267.1|6264.3|33
1617861730000|2021-04-08 06:02:10|6270.6|6267.8|6270.3|6267.5|6270.6|6267.8|6270.1|6267.3|2
1617861740000|2021-04-08 06:02:20|6271.6|6268.8|6271.6|6268.8|6271.6|6268.8|6271.6|6268.8|3
1617861750000|2021-04-08 06:02:30|6271.8|6269|6270.4|6267.6|6272.6|6269.8|6270.4|6267.6|46
1617861760000|2021-04-08 06:02:40|6270.6|6267.8|6269.6|6266.8|6270.6|6267.8|6269.1|6266.3|5
1617861770000|2021-04-08 06:02:50|6270.1|6267.3|6270.9|6268.1|6270.9|6268.1|6270.1|6267.3|4
1617861780000|2021-04-08 06:03:00|6271.8|6269|6271.9|6269.1|6271.9|6269.1|6271.1|6268.3|0
1617861790000|2021-04-08 06:03:10|6271.1|6268.3|6272.9|6270.1|6272.9|6270.1|6271.1|6268.3|13
1617861800000|2021-04-08 06:03:20|6272.6|6269.8|6272.9|6270.1|6272.9|6270.1|6272.6|6269.8|0
1617861810000|2021-04-08 06:03:30|6272.6|6269.8|6271.4|6268.6|6272.6|6269.8|6270.9|6268.1|20
1617861840000|2021-04-08 06:04:00|6271.1|6268.3|6271.1|6268.3|6271.1|6268.3|6270.4|6267.6|4
1617861850000|2021-04-08 06:04:10|6270.9|6268.1|6270.9|6268.1|6270.9|6268.1|6270.6|6267.8|5
1617861860000|2021-04-08 06:04:20|6271.6|6268.8|6271.6|6268.8|6271.6|6268.8|6271.6|6268.8|0
1617861870000|2021-04-08 06:04:30|6272.4|6269.6|6271.9|6269.1|6272.6|6269.8|6271.6|6268.8|10
1617861900000|2021-04-08 06:05:00|6272.4|6269.6|6272.3|6269.5|6272.6|6269.8|6272.3|6269.5|0
1617861910000|2021-04-08 06:05:10|6272.6|6269.8|6273.4|6270.6|6273.9|6271.1|6272.6|6269.8|4
1617861930000|2021-04-08 06:05:30|6272.6|6269.8|6272.6|6269.8|6272.6|6269.8|6272.6|6269.8|1
1617861960000|2021-04-08 06:06:00|6272.8|6270|6272.8|6270|6272.8|6270|6272.8|6270|0
1617861970000|2021-04-08 06:06:10|6272.4|6269.6|6270.4|6267.6|6272.4|6269.6|6270.4|6267.6|9
1617861980000|2021-04-08 06:06:20|6269.2|6266.4|6269.2|6266.4|6269.2|6266.4|6269.2|6266.4|7
1617861990000|2021-04-08 06:06:30|6269.1|6266.3|6268.1|6265.3|6269.1|6266.3|6267.9|6265.1|8
1617862000000|2021-04-08 06:06:40|6267.7|6264.9|6268.6|6265.8|6268.6|6265.8|6266.9|6264.1|19
1617862010000|2021-04-08 06:06:50|6269.1|6266.3|6268.9|6266.1|6269.1|6266.3|6268.6|6265.8|23
1617862020000|2021-04-08 06:07:00|||||||||11
1617862050000|2021-04-08 06:07:30|6267.4|6264.6|6267.4|6264.6|6267.4|6264.6|6267.4|6264.6|28
1617862060000|2021-04-08 06:07:40|6266.9|6264.1|6267.1|6264.3|6267.1|6264.3|6266.9|6264.1|3
1617862090000|2021-04-08 06:08:10|6266.7|6263.9|6266.6|6263.8|6266.7|6263.9|6266.6|6263.8|0
1617862110000|2021-04-08 06:08:30|6266.2|6263.4|6266.2|6263.4|6266.6|6263.8|6266.1|6263.3|2
1617862120000|2021-04-08 06:08:40|6266.1|6263.3|6266.1|6263.3|6266.1|6263.3|6266.1|6263.3|0
1617862130000|2021-04-08 06:08:50|||||||||1
1617862140000|2021-04-08 06:09:00|6266.4|6263.6|6267.1|6264.3|6267.1|6264.3|6266.4|6263.6|1
1617862170000|2021-04-08 06:09:30|6266.9|6264.1|6266.9|6264.1|6266.9|6264.1|6266.6|6263.8|74
1617862180000|2021-04-08 06:09:40|6267.1|6264.3|6267.1|6264.3|6267.1|6264.3|6267.1|6264.3|0
1617862200000|2021-04-08 06:10:00|||||||||1
1617862210000|2021-04-08 06:10:10|6267.6|6264.8|6267.6|6264.8|6267.6|6264.8|6267.6|6264.8|0
1617862220000|2021-04-08 06:10:20|||||||||1
1617862240000|2021-04-08 06:10:40|6267.1|6264.3|6267.1|6264.3|6267.1|6264.3|6266.7|6263.9|1
1617862270000|2021-04-08 06:11:10|6267.9|6265.1|6267.9|6265.1|6267.9|6265.1|6267.1|6264.3|16
1617862280000|2021-04-08 06:11:20|6268.3|6265.5|6268.6|6265.8|6268.6|6265.8|6268.3|6265.5|0
1617862290000|2021-04-08 06:11:30|6269.1|6266.3|6270.1|6267.3|6270.6|6267.8|6269.1|6266.3|1
1617862300000|2021-04-08 06:11:40|6269.9|6267.1|6271.9|6269.1|6271.9|6269.1|6269.9|6267.1|6
1617862310000|2021-04-08 06:11:50|6272.4|6269.6|6272.4|6269.6|6272.4|6269.6|6272.4|6269.6|8
1617862320000|2021-04-08 06:12:00|6271.9|6269.1|6271.4|6268.6|6271.9|6269.1|6271.1|6268.3|1
1617862330000|2021-04-08 06:12:10|6271.7|6268.9|6271.9|6269.1|6272.6|6269.8|6271.7|6268.9|2
1617862340000|2021-04-08 06:12:20|6271.4|6268.6|6269.6|6266.8|6271.4|6268.6|6269.1|6266.3|3
1617862350000|2021-04-08 06:12:30|6269.2|6266.4|6269.6|6266.8|6269.6|6266.8|6269.1|6266.3|1
1617862360000|2021-04-08 06:12:40|6270.6|6267.8|6270.6|6267.8|6270.6|6267.8|6270.1|6267.3|3
1617862370000|2021-04-08 06:12:50|6270.1|6267.3|6269.2|6266.4|6270.1|6267.3|6269.2|6266.4|0
1617862380000|2021-04-08 06:13:00|6269.1|6266.3|6267.6|6264.8|6269.1|6266.3|6267.2|6264.4|20
1617862390000|2021-04-08 06:13:10|6268.6|6265.8|6268.2|6265.4|6268.9|6266.1|6268.2|6265.4|4
1617862400000|2021-04-08 06:13:20|6267.2|6264.4|6267.1|6264.3|6267.2|6264.4|6266.2|6263.4|27
1617862410000|2021-04-08 06:13:30|6266.9|6264.1|6266.6|6263.8|6266.9|6264.1|6266.1|6263.3|8
1617862420000|2021-04-08 06:13:40|6266.2|6263.4|6266.6|6263.8|6266.6|6263.8|6266.2|6263.4|4
1617862430000|2021-04-08 06:13:50|6266.2|6263.4|6266.6|6263.8|6266.6|6263.8|6266.2|6263.4|0
1617862440000|2021-04-08 06:14:00|6266.2|6263.4|6267.6|6264.8|6267.6|6264.8|6266.1|6263.3|13
1617862450000|2021-04-08 06:14:10|6267.2|6264.4|6267.1|6264.3|6268.2|6265.4|6267.1|6264.3|0
1617862460000|2021-04-08 06:14:20|6266.6|6263.8|6266.1|6263.3|6266.6|6263.8|6266.1|6263.3|1
1617862470000|2021-04-08 06:14:30|6266.8|6264|6267.6|6264.8|6267.6|6264.8|6266.7|6263.9|0
1617862480000|2021-04-08 06:14:40|6267.1|6264.3|6267.1|6264.3|6267.1|6264.3|6266.6|6263.8|1
1617862490000|2021-04-08 06:14:50|6266.6|6263.8|6266.6|6263.8|6266.6|6263.8|6266.6|6263.8|0
1617862500000|2021-04-08 06:15:00|6267.1|6264.3|6263.9|6261.1|6267.1|6264.3|6263.6|6260.8|14
1617862510000|2021-04-08 06:15:10|6263.6|6260.8|6262.9|6260.1|6263.6|6260.8|6261.9|6259|7
1617862520000|2021-04-08 06:15:20|6263.4|6260.6|6262.9|6260.1|6263.4|6260.6|6262.9|6260.1|3
1617862530000|2021-04-08 06:15:30|6263.1|6260.3|6263.1|6260.3|6263.6|6260.8|6262.9|6260.1|2
1617862540000|2021-04-08 06:15:40|6262.4|6259.6|6262.9|6260.1|6262.9|6260.1|6262.4|6259.6|0
1617862550000|2021-04-08 06:15:50|6263.2|6259.2|6261.6|6258.8|6263.2|6259.2|6261.2|6258.4|1
1617862560000|2021-04-08 06:16:00|6261.9|6259.1|6262.9|6260.1|6263.3|6260.5|6261.6|6258.8|8
1617862570000|2021-04-08 06:16:10|6261.6|6258.8|6261.6|6258.8|6261.6|6258.8|6261.6|6258.8|2
1617862580000|2021-04-08 06:16:20|6261.2|6258.4|6262.1|6259.3|6262.1|6259.3|6261.1|6258.3|2
1617862590000|2021-04-08 06:16:30|6261.7|6258.9|6261.1|6258.3|6261.7|6258.9|6261.1|6258.3|23
1617862600000|2021-04-08 06:16:40|6261.6|6258.8|6262.9|6260.1|6262.9|6260.1|6261.6|6258.8|3
1617862620000|2021-04-08 06:17:00|6262.1|6259.3|6262.1|6259.3|6262.1|6259.3|6261.6|6258.8|5
1617862630000|2021-04-08 06:17:10|6261.4|6258.6|6260.2|6257.4|6262.9|6260.1|6259.7|6256.9|65
1617862640000|2021-04-08 06:17:20|6260.6|6257.8|6260.7|6257.9|6260.7|6257.9|6260.6|6257.8|9
1617862650000|2021-04-08 06:17:30|6260.3|6257.5|6259.6|6256.8|6260.3|6257.5|6259.6|6256.8|3
1617862660000|2021-04-08 06:17:40|6259.1|6256.3|6259.1|6256.3|6259.1|6256.3|6259.1|6256.3|5
1617862670000|2021-04-08 06:17:50|6258.8|6256|6258.2|6255.4|6258.9|6256.1|6257.7|6254.9|16
1617862680000|2021-04-08 06:18:00|6258.6|6255.8|6258.7|6255.9|6259.1|6256.3|6258.2|6255.4|2
1617862690000|2021-04-08 06:18:10|6259.1|6256.3|6258.2|6255.4|6259.1|6256.3|6258.2|6255.4|1
1617862700000|2021-04-08 06:18:20|6259.1|6256.3|6259.1|6256.3|6259.6|6256.8|6259.1|6256.3|5
1617862710000|2021-04-08 06:18:30|6259.4|6256.6|6259.4|6256.6|6259.4|6256.6|6259.4|6256.6|2
1617862720000|2021-04-08 06:18:40|6259.6|6256.8|6259.1|6256.3|6259.6|6256.8|6259.1|6256.3|1
1617862730000|2021-04-08 06:18:50|6258.9|6256.1|6255.9|6253.1|6258.9|6256.1|6255.2|6251.2|162
1617862740000|2021-04-08 06:19:00|6256.3|6253.5|6254.1|6251.3|6256.6|6253.8|6254.1|6251.3|63
1617862750000|2021-04-08 06:19:10|6252.7|6249.9|6252.1|6249.3|6252.7|6249.9|6252.1|6249.3|114
1617862760000|2021-04-08 06:19:20|6252.6|6249.8|6249.1|6246.3|6252.6|6249.8|6249.1|6246.3|230
1617862770000|2021-04-08 06:19:30|6248.7|6245.9|6250.2|6247.4|6250.2|6247.4|6248.4|6245.6|18
1617862780000|2021-04-08 06:19:40|6250.6|6247.8|6250.1|6247.3|6250.7|6247.9|6250.1|6247.3|7
1617862790000|2021-04-08 06:19:50|6250.9|6248.1|6251.2|6248.4|6251.2|6248.4|6250.9|6248.1|4
1617862800000|2021-04-08 06:20:00|6251.7|6248.9|6252.9|6250.1|6252.9|6250.1|6251.7|6248.9|8
1617862810000|2021-04-08 06:20:10|||||||||5
1617862820000|2021-04-08 06:20:20|6252.7|6249.9|6254.1|6251.3|6254.4|6251.6|6252.7|6249.9|15
1617862830000|2021-04-08 06:20:30|6255|6251|6255.1|6252.3|6255.1|6252.3|6254.1|6251|0
1617862840000|2021-04-08 06:20:40|6255.5|6252.7|6257.2|6254.4|6257.9|6255.1|6255.5|6252.7|9
1617862850000|2021-04-08 06:20:50|6257.1|6254.3|6257.1|6254.3|6257.9|6255.1|6257.1|6254.3|2
1617862860000|2021-04-08 06:21:00|6257.4|6254.6|6257.6|6254.8|6257.6|6254.8|6257.4|6254.6|10
1617862880000|2021-04-08 06:21:20|6256.7|6253.9|6256.7|6253.9|6256.7|6253.9|6256.7|6253.9|6
1617862900000|2021-04-08 06:21:40|6256.6|6253.8|6255.4|6252.6|6256.6|6253.8|6255.4|6252.6|25
1617862920000|2021-04-08 06:22:00|6255.1|6252.3|6254.6|6251.8|6255.1|6252.3|6254.2|6251.4|1
1617862930000|2021-04-08 06:22:10|6254.2|6251.4|6253.7|6250.9|6254.2|6251.4|6253.7|6250.9|8
1617862940000|2021-04-08 06:22:20|6253.4|6250.6|6253.2|6250.4|6253.4|6250.6|6253.2|6250.4|1
1617862950000|2021-04-08 06:22:30|6254.2|6251.4|6254.2|6251.4|6254.2|6251.4|6254.2|6251.4|5
1617862960000|2021-04-08 06:22:40|6255.2|6252.4|6255.2|6252.4|6256.1|6253.3|6255.2|6252.4|1
1617862970000|2021-04-08 06:22:50|6256.1|6253.3|6256.4|6253.6|6257.9|6255.1|6256.1|6253.3|11
1617862980000|2021-04-08 06:23:00|6256.1|6253.3|6256.6|6253.8|6256.6|6253.8|6256.1|6253.3|2
1617862990000|2021-04-08 06:23:10|6256.7|6253.9|6256.1|6253.3|6256.7|6253.9|6256.1|6253.3|2
1617863010000|2021-04-08 06:23:30|6255.6|6252.8|6255.1|6252.3|6255.6|6252.8|6255.1|6252.3|2
1617863020000|2021-04-08 06:23:40|6254.6|6251.8|6253.6|6250.8|6254.6|6251.8|6253.6|6250.8|14
1617863030000|2021-04-08 06:23:50|6253.2|6250.4|6253.2|6250.4|6253.2|6250.4|6253.2|6250.4|0
1617863040000|2021-04-08 06:24:00|6253.1|6250.3|6253.2|6250.4|6253.2|6250.4|6253.1|6250.3|1
1617863050000|2021-04-08 06:24:10|6253.1|6250.3|6253.1|6250.3|6253.1|6250.3|6253.1|6250.3|0
1617863060000|2021-04-08 06:24:20|6253.6|6250.8|6253.2|6250.4|6253.6|6250.8|6253.2|6250.4|0
1617863090000|2021-04-08 06:24:50|||||||||1
1617863100000|2021-04-08 06:25:00|6253.6|6250.8|6253.2|6250.4|6253.6|6250.8|6253.2|6250.4|1
1617863110000|2021-04-08 06:25:10|||||||||1
1617863130000|2021-04-08 06:25:30|6252.9|6249.2|6252.9|6250.1|6252.9|6250.1|6252.9|6249.2|0
1617863140000|2021-04-08 06:25:40|6252.7|6249.9|6253.1|6250.3|6253.1|6250.3|6252.2|6249.4|1
1617863150000|2021-04-08 06:25:50|6253.3|6249.3|6253.3|6249.3|6253.3|6249.3|6253.3|6249.3|0
1617863160000|2021-04-08 06:26:00|6253.2|6249.2|6252.2|6249.4|6253.2|6249.4|6251.7|6248.9|1
1617863170000|2021-04-08 06:26:10|6251.9|6249.1|6252.1|6249.3|6252.1|6249.3|6251.7|6248.9|0
1617863180000|2021-04-08 06:26:20|||||||||1
1617863190000|2021-04-08 06:26:30|6252.3|6248.3|6251.1|6248.3|6252.3|6248.3|6251.1|6248.3|8
1617863200000|2021-04-08 06:26:40|6250.9|6248.1|6251.1|6248.3|6251.6|6248.8|6250.6|6247.8|7
1617863210000|2021-04-08 06:26:50|6251.2|6247.2|6251.2|6247.2|6251.2|6247.2|6251.2|6247.2|1
1617863220000|2021-04-08 06:27:00|6250.1|6247.3|6249.6|6246.8|6250.1|6247.3|6249.2|6246.4|13
1617863230000|2021-04-08 06:27:10|6249.2|6246.4|6248.6|6245.8|6249.6|6246.8|6248.6|6245.8|2
1617863250000|2021-04-08 06:27:30|6248.2|6245.4|6248.6|6245.8|6248.6|6245.8|6248.2|6245.4|5
1617863260000|2021-04-08 06:27:40|6248.3|6245.5|6246.6|6243.8|6248.3|6245.5|6246.6|6243.8|17
1617863270000|2021-04-08 06:27:50|6246.2|6243.4|6247.6|6244.8|6247.9|6245.1|6246.2|6243.4|0
1617863280000|2021-04-08 06:28:00|6247.2|6244.4|6247.2|6244.4|6247.2|6244.4|6247.2|6244.4|2
1617863290000|2021-04-08 06:28:10|6246.9|6244.1|6245.6|6242.8|6246.9|6244.1|6245.6|6242.8|3
1617863300000|2021-04-08 06:28:20|6246.1|6243.3|6245.2|6242.4|6246.6|6243.8|6245.2|6242.4|23
1617863310000|2021-04-08 06:28:30|6245.6|6242.8|6245.9|6243.1|6245.9|6243.1|6245.6|6242.8|3
1617863320000|2021-04-08 06:28:40|6246.1|6243.3|6248.4|6245.6|6248.6|6245.8|6246.1|6243.3|4
1617863330000|2021-04-08 06:28:50|6248.2|6245.4|6249.1|6246.3|6249.1|6246.3|6248.1|6245.3|2
1617863340000|2021-04-08 06:29:00|6248.9|6246.1|6248.9|6246.1|6249.2|6246.1|6248.9|6245.2|1
1617863350000|2021-04-08 06:29:10|6249.1|6246.3|6249.2|6246.4|6249.2|6246.4|6249.1|6246.3|29
1617863370000|2021-04-08 06:29:30|6249.6|6246.8|6249.6|6246.8|6249.6|6246.8|6249.6|6246.8|2
1617863380000|2021-04-08 06:29:40|6250.6|6247.8|6251.6|6248.8|6251.6|6248.8|6250.6|6247.8|4
1617863390000|2021-04-08 06:29:50|6251.3|6248.5|6250.9|6248.1|6251.3|6248.5|6250.9|6248.1|1
1617863400000|2021-04-08 06:30:00|6250.6|6247.8|6244.6|6241.8|6250.6|6247.8|6243.6|6240.8|45
1617863410000|2021-04-08 06:30:10|6244.2|6241.4|6244.2|6241.4|6244.2|6241.4|6244.2|6241.4|5
1617863420000|2021-04-08 06:30:20|6243.9|6241.1|6245.9|6243.1|6245.9|6243.1|6243.9|6241.1|25
1617863430000|2021-04-08 06:30:30|6246.2|6242.2|6245.9|6243.1|6246.2|6243.1|6245.1|6242.2|2
1617863440000|2021-04-08 06:30:40|6246.2|6243.4|6248.1|6245.3|6248.1|6245.3|6246.2|6243.4|3
1617863450000|2021-04-08 06:30:50|6247.6|6244.8|6248.1|6245.3|6248.1|6245.3|6247.6|6244.8|6
1617863460000|2021-04-08 06:31:00|6248.6|6245.8|6249.6|6246.8|6249.6|6246.8|6248.6|6245.8|1
1617863470000|2021-04-08 06:31:10|6250.6|6247.8|6250.4|6247.6|6250.6|6247.8|6249.6|6246.8|5
1617863480000|2021-04-08 06:31:20|6250.6|6247.8|6249.9|6247.1|6250.6|6247.8|6249.6|6246.8|13
1617863490000|2021-04-08 06:31:30|6250.1|6247.3|6250.6|6247.8|6250.6|6247.8|6250.1|6247.3|2
1617863500000|2021-04-08 06:31:40|6250.1|6247.3|6250.6|6247.8|6250.6|6247.8|6250.1|6247.3|1
1617863510000|2021-04-08 06:31:50|6250.3|6247.5|6249.9|6247.1|6250.3|6247.5|6249.9|6247.1|3
1617863520000|2021-04-08 06:32:00|6250.6|6247.8|6249.2|6246.4|6250.6|6247.8|6249.2|6246.4|6
1617863530000|2021-04-08 06:32:10|6248.7|6245.9|6244.9|6242.1|6248.7|6245.9|6244.9|6242.1|21
1617863540000|2021-04-08 06:32:20|6245.9|6243.1|6246.6|6243.8|6246.6|6243.8|6245.9|6243.1|3
1617863550000|2021-04-08 06:32:30|6247.4|6244.6|6248.4|6245.6|6248.4|6245.6|6247.4|6244.6|4
1617863560000|2021-04-08 06:32:40|6248.6|6245.8|6248.1|6245.3|6248.6|6245.8|6248.1|6245.3|2
1617863570000|2021-04-08 06:32:50|6247.8|6245|6246.6|6243.8|6247.8|6245|6245.7|6242.9|16
1617863580000|2021-04-08 06:33:00|6248.4|6245.6|6248.4|6245.6|6248.6|6245.8|6248.4|6245.6|31
1617863590000|2021-04-08 06:33:10|6248.6|6245.8|6247.1|6244.3|6248.6|6245.8|6247.1|6244.3|16
1617863600000|2021-04-08 06:33:20|6246.6|6243.8|6246.9|6244.1|6246.9|6244.1|6246.6|6243.8|1
1617863610000|2021-04-08 06:33:30|6247.4|6244.6|6247.9|6245.1|6247.9|6245.1|6247.4|6244.6|0
1617863620000|2021-04-08 06:33:40|6247.2|6244.4|6247.1|6244.3|6247.2|6244.4|6247.1|6244.3|0
1617863630000|2021-04-08 06:33:50|6246.9|6244.1|6247.1|6244.3|6247.6|6244.8|6246.9|6244.1|14
1617863640000|2021-04-08 06:34:00|6246.9|6244.1|6246.9|6244.1|6246.9|6244.1|6246.9|6244.1|0
1617863650000|2021-04-08 06:34:10|6247.1|6244.3|6248.6|6245.8|6250|6246.3|6247.1|6244.3|8
1617863660000|2021-04-08 06:34:20|6248.1|6245.3|6248.1|6245.3|6248.1|6245.3|6248.1|6245.3|0
1617863670000|2021-04-08 06:34:30|6248|6244|6248|6244|6248|6244|6248|6244|0
1617863680000|2021-04-08 06:34:40|6247.8|6245|6247.9|6245.1|6248|6245.1|6247.8|6244|0
1617863690000|2021-04-08 06:34:50|6247.1|6244.3|6245.3|6242.5|6247.1|6244.3|6244.9|6242.1|9
1617863700000|2021-04-08 06:35:00|6245.6|6242.8|6245.9|6243.1|6245.9|6243.1|6245.6|6242.8|2
1617863710000|2021-04-08 06:35:10|6247|6243|6248.1|6245.3|6248.6|6245.8|6247|6243|8
1617863720000|2021-04-08 06:35:20|6247.6|6244.8|6248.6|6245.8|6248.6|6245.8|6247.6|6244.8|1
1617863740000|2021-04-08 06:35:40|6249.4|6246.6|6249.4|6246.6|6249.4|6246.6|6249.4|6246.6|1
1617863750000|2021-04-08 06:35:50|6249.1|6246.3|6250.1|6247.3|6250.1|6247.3|6248.9|6246.1|1
1617863760000|2021-04-08 06:36:00|6249.6|6246.8|6249.9|6247.1|6249.9|6247.1|6249.6|6246.8|2
1617863770000|2021-04-08 06:36:10|6250.1|6247.3|6249.6|6246.8|6250.6|6247.8|6249.2|6246.2|5
1617863780000|2021-04-08 06:36:20|6248.6|6245.8|6248.2|6245.4|6248.9|6246.1|6247.4|6244.6|17
1617863790000|2021-04-08 06:36:30|6248.1|6245.3|6248.1|6245.3|6248.1|6245.3|6248.1|6245.3|1
1617863800000|2021-04-08 06:36:40|6248.2|6245.4|6248.1|6245.3|6248.9|6246.1|6247.9|6245.1|3
1617863820000|2021-04-08 06:37:00|6247.9|6245.1|6249.1|6246.3|6249.6|6246.8|6247.9|6245.1|1
1617863830000|2021-04-08 06:37:10|6248.1|6245.3|6250.6|6247.8|6250.9|6248.1|6248.1|6245.3|11
1617863840000|2021-04-08 06:37:20|6249.1|6246.3|6248.1|6245.3|6249.1|6246.3|6248.1|6245|23
1617863850000|2021-04-08 06:37:30|6248.5|6245.7|6249.6|6246.8|6249.9|6247.1|6248.5|6245.7|13
1617863860000|2021-04-08 06:37:40|6249.1|6246.3|6248.1|6245.3|6249.6|6246.8|6248.1|6245.3|11
1617863880000|2021-04-08 06:38:00|6247.6|6244.8|6247.1|6244.3|6247.9|6245.1|6247.1|6244.3|0
1617863890000|2021-04-08 06:38:10|6246.6|6243.8|6247.1|6244.3|6247.1|6244.3|6246.6|6243.8|8
1617863900000|2021-04-08 06:38:20|6247.9|6245.1|6246.1|6243.3|6248.6|6245.8|6245.6|6242.8|24
1617863910000|2021-04-08 06:38:30|6246.2|6243.4|6245.6|6242.8|6246.9|6244.1|6245.6|6242.8|15
1617863920000|2021-04-08 06:38:40|||||||||1
1617863930000|2021-04-08 06:38:50|6245.9|6243.1|6246.9|6244.1|6247|6244.1|6245.9|6243|7
1617863940000|2021-04-08 06:39:00|6247|6243|6247|6243|6247|6243|6247|6243|0
1617863950000|2021-04-08 06:39:10|6246.8|6244|6246.1|6243.3|6247.3|6244.5|6246.1|6243.3|9
1617863960000|2021-04-08 06:39:20|6245.6|6242.8|6245.4|6242.6|6245.6|6242.8|6245.4|6242.6|11
1617863970000|2021-04-08 06:39:30|6244|6241.2|6243.9|6241.1|6244|6241.2|6243.1|6240.3|24
1617863980000|2021-04-08 06:39:40|6243.8|6241|6243.1|6240.3|6244.6|6241.8|6243.1|6240.3|13
1617863990000|2021-04-08 06:39:50|6242.9|6240.1|6243.2|6240.4|6243.6|6240.8|6242.9|6240.1|5
1617864000000|2021-04-08 06:40:00|6243.1|6240.3|6242.6|6239.8|6243.1|6240.3|6242.6|6239.8|5
1617864010000|2021-04-08 06:40:10|6243.6|6240.8|6243.4|6240.6|6244.6|6241.8|6243.1|6240.3|15
1617864020000|2021-04-08 06:40:20|6243.2|6240.4|6246.1|6243.3|6246.6|6243.8|6243.1|6240.3|23
1617864030000|2021-04-08 06:40:30|6247.7|6244.9|6247.6|6244.8|6247.9|6245.1|6247.6|6244.8|6
1617864040000|2021-04-08 06:40:40|6247.9|6245.1|6247.9|6245.1|6247.9|6245.1|6247.9|6245.1|1
1617864050000|2021-04-08 06:40:50|6248.6|6245.8|6248.9|6246.1|6248.9|6246.1|6248.6|6245.8|0
1617864060000|2021-04-08 06:41:00|6249.6|6246.8|6247.6|6244.8|6249.6|6246.8|6247.6|6244.8|1
1617864070000|2021-04-08 06:41:10|6247.9|6245.1|6247.9|6245.1|6247.9|6245.1|6247.6|6244.8|5
1617864080000|2021-04-08 06:41:20|6248.3|6245.5|6248.9|6246.1|6248.9|6246.1|6247.9|6245.1|0
1617864090000|2021-04-08 06:41:30|6248.6|6245.8|6248.9|6246.1|6248.9|6246.1|6248.6|6245.8|1
1617864100000|2021-04-08 06:41:40|6249.6|6246.8|6250.1|6247.3|6250.9|6248.1|6249.6|6246.8|70
1617864110000|2021-04-08 06:41:50|6249.6|6246.8|6250.1|6247.3|6250.6|6247.8|6249.1|6246.3|4
1617864120000|2021-04-08 06:42:00|6249.9|6247.1|6249.9|6247.1|6249.9|6247.1|6249.6|6246.8|1
1617864130000|2021-04-08 06:42:10|6250.4|6247.6|6249.8|6247|6250.9|6248.1|6249.6|6246|25
1617864150000|2021-04-08 06:42:30|6249.9|6247.1|6249.4|6246.6|6249.9|6247.1|6248.9|6246.1|1
1617864170000|2021-04-08 06:42:50|6249.6|6246.8|6249.9|6247.1|6250.4|6247.6|6249.6|6246.8|2
1617864210000|2021-04-08 06:43:30|6250.3|6247.5|6249.9|6247.1|6250.4|6247.6|6249.9|6247.1|0
1617864220000|2021-04-08 06:43:40|6250.3|6247.5|6249.9|6247.1|6250.4|6247.6|6249.9|6247.1|0
1617864240000|2021-04-08 06:44:00|6250.4|6247.6|6249.9|6247.1|6250.4|6247.6|6249.9|6247.1|0
1617864250000|2021-04-08 06:44:10|6250.3|6247.5|6250.4|6247.6|6250.4|6247.6|6250.3|6247.5|0
1617864270000|2021-04-08 06:44:30|6250.6|6247.8|6251.6|6248.8|6252.9|6250.1|6250.6|6247.8|8
1617864280000|2021-04-08 06:44:40|6251.9|6249.1|6251.9|6249.1|6251.9|6249.1|6251.6|6248.8|0
1617864290000|2021-04-08 06:44:50|6251.6|6248.8|6250.9|6248.1|6251.6|6248.8|6250.7|6247.9|4
1617864300000|2021-04-08 06:45:00|6250.6|6247.8|6250.9|6248.1|6251.3|6248.5|6250.6|6247.8|1
1617864310000|2021-04-08 06:45:10|6251.4|6248.6|6251.9|6249.1|6251.9|6249.1|6251.4|6248.6|10
1617864320000|2021-04-08 06:45:20|6252.4|6249.6|6252.3|6249.5|6252.4|6249.6|6251.6|6248.8|2
1617864330000|2021-04-08 06:45:30|6252.4|6249.6|6251.4|6248.6|6252.4|6249.6|6251.4|6248.6|7
1617864340000|2021-04-08 06:45:40|||||||||5
1617864350000|2021-04-08 06:45:50|6250.6|6247.8|6248.9|6246.1|6250.6|6247.8|6248.9|6246.1|8
1617864360000|2021-04-08 06:46:00|6248.6|6245.8|6248.9|6246.1|6248.9|6246.1|6248.6|6245.8|2
1617864370000|2021-04-08 06:46:10|6249.6|6246.8|6248.9|6246.1|6249.6|6246.8|6248.9|6246.1|0
1617864380000|2021-04-08 06:46:20|6249.1|6246.3|6250.9|6248.1|6250.9|6248.1|6249.1|6246.3|11
1617864390000|2021-04-08 06:46:30|6251.4|6248.6|6251.4|6248.6|6251.4|6248.6|6251.4|6248.6|0
1617864400000|2021-04-08 06:46:40|||||||||7
1617864410000|2021-04-08 06:46:50|||||||||2
1617864420000|2021-04-08 06:47:00|6251.7|6248.9|6252.4|6249.6|6252.4|6249.6|6251.7|6248.9|3
1617864450000|2021-04-08 06:47:30|6253.1|6250.3|6253.4|6250.6|6253.4|6250.6|6252.9|6250.1|7
1617864460000|2021-04-08 06:47:40|6253.1|6250.3|6252.9|6250.1|6253.1|6250.3|6252.4|6249.6|7
1617864470000|2021-04-08 06:47:50|||||||||1
1617864490000|2021-04-08 06:48:10|6254.4|6251.6|6253.6|6250.8|6254.4|6251.6|6253.6|6250.8|19
1617864500000|2021-04-08 06:48:20|6252.9|6250.1|6252.9|6250.1|6252.9|6250.1|6252.9|6250.1|0
1617864520000|2021-04-08 06:48:40|6253.2|6250.4|6252.9|6250.1|6253.2|6250.4|6252.9|6250.1|3
1617864530000|2021-04-08 06:48:50|6253.9|6251.1|6252.9|6250.1|6253.9|6251.1|6252.9|6250.1|2
1617864540000|2021-04-08 06:49:00|6252.6|6249.8|6252.6|6249.8|6252.6|6249.8|6252.6|6249.8|0
1617864550000|2021-04-08 06:49:10|6252.1|6249.3|6251.9|6249.1|6252.9|6250.1|6251.9|6249.1|4
1617864560000|2021-04-08 06:49:20|||||||||2
1617864570000|2021-04-08 06:49:30|6252.2|6249.4|6251.6|6248.8|6252.4|6249.6|6251.6|6248.8|2
1617864580000|2021-04-08 06:49:40|||||||||8
1617864590000|2021-04-08 06:49:50|6251.9|6249.1|6251.9|6249.1|6251.9|6249.1|6251.9|6249.1|1
1617864620000|2021-04-08 06:50:20|6251.4|6248.6|6249.9|6247.1|6251.9|6249.1|6249.6|6246.8|29
1617864630000|2021-04-08 06:50:30|6250.2|6246.2|6248.9|6246.1|6250.2|6247.1|6248.1|6245.3|19
1617864640000|2021-04-08 06:50:40|6249.1|6246.3|6248.1|6245.3|6249.1|6246.3|6248.1|6245.3|16
1617864650000|2021-04-08 06:50:50|6247.9|6245.1|6246.9|6244.1|6248.2|6245.1|6246.6|6243.8|16
1617864660000|2021-04-08 06:51:00|6246.6|6243.8|6247.1|6244.3|6247.1|6244.3|6246.6|6243.8|2
1617864670000|2021-04-08 06:51:10|6246.9|6244.1|6246.9|6244.1|6246.9|6244.1|6246.9|6244.1|0
1617864680000|2021-04-08 06:51:20|6247.1|6244.3|6247.1|6244.3|6247.1|6244.3|6247.1|6244.3|1
1617864690000|2021-04-08 06:51:30|6247.2|6244.4|6248.6|6245.8|6248.6|6245.8|6247.1|6244.3|6
1617864720000|2021-04-08 06:52:00|6249.1|6246.3|6249.9|6247.1|6249.9|6247.1|6249.1|6246.3|5
1617864730000|2021-04-08 06:52:10|||||||||1
1617864740000|2021-04-08 06:52:20|6250.9|6248.1|6250.9|6248.1|6250.9|6248.1|6250.2|6247.4|3
1617864750000|2021-04-08 06:52:30|6251.2|6248.4|6251.9|6249.1|6253.4|6250.6|6251.2|6248.4|68
1617864770000|2021-04-08 06:52:50|6252.1|6249.3|6251.9|6249.1|6252.4|6249.6|6251.9|6249.1|2
1617864780000|2021-04-08 06:53:00|6251.6|6248.8|6251.4|6248.6|6251.6|6248.8|6250.6|6247.8|5
1617864790000|2021-04-08 06:53:10|6251.1|6248.3|6250.9|6248.1|6251.4|6248.6|6250.9|6248.1|2
1617864800000|2021-04-08 06:53:20|||||||||1
1617864840000|2021-04-08 06:54:00|6251.4|6248.6|6250.9|6248.1|6251.4|6248.6|6250.9|6248.1|51
1617864850000|2021-04-08 06:54:10|6251.1|6248.3|6252.9|6250.1|6252.9|6250.1|6251.1|6248.3|6
1617864860000|2021-04-08 06:54:20|||||||||1
1617864880000|2021-04-08 06:54:40|||||||||2
1617864890000|2021-04-08 06:54:50|6253.2|6250.4|6253.6|6250.8|6253.6|6250.8|6253.2|6250.4|13
1617864900000|2021-04-08 06:55:00|6252.9|6250.1|6252.9|6250.1|6252.9|6250.1|6252.9|6250.1|9
1617864910000|2021-04-08 06:55:10|6252.6|6249.8|6251.9|6249.1|6252.6|6249.8|6251.6|6248.8|10
1617864940000|2021-04-08 06:55:40|6252.4|6249.6|6252.4|6249.6|6252.4|6249.6|6252.4|6249.6|0
1617864950000|2021-04-08 06:55:50|6251.9|6249.1|6252.9|6250.1|6252.9|6250.1|6251.9|6249.1|1
1617864980000|2021-04-08 06:56:20|||||||||1
1617864990000|2021-04-08 06:56:30|6251.9|6249.1|6248.9|6246.1|6251.9|6249.1|6248.9|6246.1|4
1617865000000|2021-04-08 06:56:40|6249.9|6247.1|6249.9|6247.1|6249.9|6247.1|6248.9|6245.8|2
1617865010000|2021-04-08 06:56:50|6250.4|6247.6|6249.9|6247.1|6250.4|6247.6|6249.9|6247.1|1
1617865040000|2021-04-08 06:57:20|6250.4|6247.6|6251.6|6248.8|6251.6|6248.8|6250.4|6247.6|5
1617865050000|2021-04-08 06:57:30|6251.9|6249.1|6251.6|6248.8|6251.9|6249.1|6251.6|6248.8|1
1617865060000|2021-04-08 06:57:40|6251.9|6249.1|6251.9|6249.1|6251.9|6249.1|6251.9|6249.1|2
1617865070000|2021-04-08 06:57:50|6252.2|6249.4|6252.2|6249.4|6252.6|6249.8|6252.2|6249.4|1
1617865080000|2021-04-08 06:58:00|6251.9|6249.1|6252.9|6250.1|6253.4|6250.6|6251.9|6249.1|11
1617865090000|2021-04-08 06:58:10|6252.6|6249.8|6252.9|6250.1|6252.9|6250.1|6252.6|6249.8|2
1617865100000|2021-04-08 06:58:20|6253.2|6250.4|6252.9|6250.1|6253.4|6250.6|6252.1|6249.3|2
1617865110000|2021-04-08 06:58:30|6251.9|6249.1|6252.9|6250.1|6252.9|6250.1|6251.9|6249.1|1
1617865130000|2021-04-08 06:58:50|6253.2|6250.4|6253.1|6250.3|6253.6|6250.8|6253.1|6250.3|0
1617865140000|2021-04-08 06:59:00|6252.7|6249.9|6252.9|6250.1|6253.4|6250.6|6252.6|6249.8|7
1617865150000|2021-04-08 06:59:10|6252.6|6249.8|6252.9|6250.1|6252.9|6250.1|6252.6|6249.8|9
1617865160000|2021-04-08 06:59:20|6252.6|6249.8|6250.9|6248.1|6252.6|6249.8|6249.7|6246.9|24
1617865170000|2021-04-08 06:59:30|6251|6248.2|6249.5|6246.7|6251|6248.2|6249.5|6246.7|2
1617865180000|2021-04-08 06:59:40|6249.2|6246.4|6250.4|6247.6|6250.4|6247.6|6248.9|6246.1|7
1617865190000|2021-04-08 06:59:50|6250.9|6248.1|6251.9|6249.1|6253.4|6250.6|6250.9|6248.1|64
1617865200000|2021-04-08 07:00:00|6251.5|6248.7|6251.5|6248.7|6252.4|6249.6|6251.5|6248.7|9
1617865210000|2021-04-08 07:00:10|6253.2|6250.4|6258.4|6255.6|6258.4|6255.6|6252.5|6249.7|39
1617865220000|2021-04-08 07:00:20|6258.7|6255.9|6260.9|6258.1|6262.4|6259.6|6258.7|6255.9|85
1617865230000|2021-04-08 07:00:30|6260.5|6257.7|6264.7|6261.9|6264.7|6261.9|6260.5|6257.7|48
1617865240000|2021-04-08 07:00:40|6265.2|6262.4|6264.9|6262.1|6265.2|6262.4|6264.4|6261.6|120
1617865250000|2021-04-08 07:00:50|6265.2|6262.4|6270.2|6267.4|6270.6|6267.8|6265.2|6262.4|46
1617865260000|2021-04-08 07:01:00|6270.1|6267.3|6271.2|6268.4|6272.2|6269.4|6267.9|6265.1|51
1617865270000|2021-04-08 07:01:10|6271.9|6269.1|6273.5|6270.7|6273.5|6270.7|6271.5|6268.7|20
1617865280000|2021-04-08 07:01:20|6273.9|6271.1|6274.9|6272.1|6275.6|6272.8|6273.9|6271.1|38
1617865290000|2021-04-08 07:01:30|6275.2|6272.4|6273.9|6271.1|6275.2|6272.4|6272.9|6270.1|14
1617865300000|2021-04-08 07:01:40|6273|6270.2|6277.4|6274.6|6278.8|6275.4|6272.9|6270.1|52
1617865310000|2021-04-08 07:01:50|6277|6274.2|6277.5|6274.7|6278.2|6275.4|6276.5|6273.7|41
1617865320000|2021-04-08 07:02:00|6277.2|6274.4|6276|6273.2|6278.5|6275.7|6276|6273.2|13
1617865330000|2021-04-08 07:02:10|6274.5|6271.7|6274.9|6272.1|6275.5|6272.7|6274.5|6271.7|22
1617865340000|2021-04-08 07:02:20|6274.5|6271.7|6272.5|6269.7|6274.5|6271.7|6272.5|6269.7|3
1617865350000|2021-04-08 07:02:30|6273.6|6270.8|6275.5|6272.7|6275.5|6272.7|6272.5|6269.7|76
1617865360000|2021-04-08 07:02:40|6276|6273.2|6277.2|6274.4|6278.9|6276.1|6276|6273.2|26
1617865370000|2021-04-08 07:02:50|6277.5|6274.7|6276.2|6273.4|6278.1|6274.7|6276.2|6273.4|2
1617865380000|2021-04-08 07:03:00|6275.5|6272.7|6275.2|6272.4|6275.5|6272.7|6275.2|6271.5|0
1617865390000|2021-04-08 07:03:10|6274.7|6271.9|6273|6270.2|6274.7|6271.9|6273|6270.2|7
1617865400000|2021-04-08 07:03:20|6272.9|6270.1|6272|6269.2|6273|6270.2|6271.5|6268.7|13
1617865410000|2021-04-08 07:03:30|6272.5|6269.7|6272.9|6270.1|6273.5|6270.7|6272.5|6269.7|5
1617865420000|2021-04-08 07:03:40|6273.5|6270.7|6271.9|6269.1|6273.5|6270.7|6271.9|6269.1|5
1617865430000|2021-04-08 07:03:50|6272.1|6268.1|6270.5|6267.7|6272.1|6268.7|6269.5|6266.7|32
1617865440000|2021-04-08 07:04:00|6270.2|6267.4|6269.9|6267.1|6270.5|6267.7|6269.5|6266.7|10
1617865450000|2021-04-08 07:04:10|6269.5|6266.7|6271|6268.2|6271|6268.2|6269.5|6266.7|8
1617865460000|2021-04-08 07:04:20|6270.5|6267.7|6269.2|6266.4|6271|6268.2|6269.2|6266.4|4
1617865470000|2021-04-08 07:04:30|6268.7|6265.9|6267.7|6264.9|6269.5|6266.7|6267.7|6264.9|7
1617865480000|2021-04-08 07:04:40|6267.5|6264.7|6268|6265.2|6268|6265.2|6267.2|6264.4|3
1617865490000|2021-04-08 07:04:50|6268.2|6265.4|6268.5|6265.7|6268.5|6265.7|6268.2|6265.4|1
1617865500000|2021-04-08 07:05:00|6268.2|6265.4|6269.2|6266.4|6269.5|6266.7|6268.2|6265.4|12
1617865510000|2021-04-08 07:05:10|6268.7|6265.9|6268.5|6265.7|6268.7|6265.9|6268.5|6265.7|3
1617865520000|2021-04-08 07:05:20|6268.2|6265.4|6268.5|6265.7|6268.9|6266.1|6267.5|6264.7|17
1617865530000|2021-04-08 07:05:30|6268.2|6265.4|6269.2|6266.4|6269.8|6266.7|6268.2|6265.4|26
1617865540000|2021-04-08 07:05:40|6268.9|6266.1|6267.2|6264.4|6268.9|6266.1|6267.2|6264.4|10
1617865550000|2021-04-08 07:05:50|6266.9|6264.1|6265|6262.2|6266.9|6264.1|6265|6262.2|8
1617865560000|2021-04-08 07:06:00|6264.9|6262.1|6262.5|6259.7|6265.7|6262.9|6262.5|6259.7|39
1617865570000|2021-04-08 07:06:10|6262.2|6259.4|6263.5|6260.7|6263.5|6260.7|6261.5|6258.7|12
1617865580000|2021-04-08 07:06:20|6263.4|6260.6|6264.9|6262.1|6264.9|6262.1|6262.5|6259.7|10
1617865590000|2021-04-08 07:06:30|6265.5|6262.7|6266.2|6263.4|6266.2|6263.4|6264.2|6261.4|14
1617865600000|2021-04-08 07:06:40|6266.5|6263.7|6267.2|6264.4|6267.2|6264.4|6266.5|6263.7|1
1617865610000|2021-04-08 07:06:50|6266.7|6263.9|6265.5|6262.7|6266.7|6263.9|6265.2|6262.4|2
1617865620000|2021-04-08 07:07:00|6265.9|6263.1|6267.2|6264.4|6267.5|6264.7|6265.9|6263.1|2
1617865630000|2021-04-08 07:07:10|6267.5|6264.7|6267.5|6264.7|6268.5|6265.7|6267.2|6264.4|8
1617865640000|2021-04-08 07:07:20|6268.2|6265.4|6268.5|6265.7|6268.5|6265.7|6268.2|6265.4|7
1617865650000|2021-04-08 07:07:30|6268.9|6266.1|6269|6266.2|6269.4|6266.6|6268.2|6265.4|2
1617865660000|2021-04-08 07:07:40|6269.2|6266.4|6269.2|6266.4|6269.2|6266.4|6269.2|6266.4|1
1617865670000|2021-04-08 07:07:50|6268.5|6265.7|6268.2|6265.4|6268.5|6265.7|6268.2|6265.4|1
1617865680000|2021-04-08 07:08:00|6268|6265.2|6269|6266.2|6269|6266.2|6268|6265.2|5
1617865690000|2021-04-08 07:08:10|6268.7|6265.9|6268.5|6265.7|6268.7|6265.9|6268.5|6265.7|1
1617865700000|2021-04-08 07:08:20|6268.2|6265.4|6268.5|6265.7|6268.5|6265.7|6268.2|6265.4|6
1617865710000|2021-04-08 07:08:30|6269.2|6266.4|6269.5|6266.7|6270.4|6267.6|6269.2|6266.4|20
1617865720000|2021-04-08 07:08:40|6269.2|6266.4|6269.5|6266.7|6269.5|6266.7|6269.2|6266.4|0
1617865730000|2021-04-08 07:08:50|6270.4|6267.6|6269.9|6267.1|6270.4|6267.6|6269.5|6266.7|7
1617865740000|2021-04-08 07:09:00|6269.5|6266.7|6267.9|6265.1|6269.9|6267.1|6265.2|6262.1|25
1617865750000|2021-04-08 07:09:10|6268|6265.2|6267.9|6265.1|6268|6265.2|6267.9|6265.1|1
1617865760000|2021-04-08 07:09:20|6268.2|6265.4|6269.5|6266.7|6270.4|6267.6|6268.2|6265.4|29
1617865770000|2021-04-08 07:09:30|||||||||1
1617865780000|2021-04-08 07:09:40|6269|6266.2|6270.5|6267.7|6270.5|6267.7|6267.9|6265.1|28
1617865790000|2021-04-08 07:09:50|6271.2|6268.4|6270.5|6267.7|6271.2|6268.4|6270.5|6267.7|4
1617865800000|2021-04-08 07:10:00|6270.9|6268.1|6270|6267.2|6270.9|6268.1|6269.2|6266.4|5
1617865810000|2021-04-08 07:10:10|6270.5|6267.7|6270.5|6267.7|6270.5|6267.7|6270.5|6267.7|0
1617865820000|2021-04-08 07:10:20|6270.9|6268.1|6270.5|6267.7|6270.9|6268.1|6269.5|6266.7|2
1617865830000|2021-04-08 07:10:30|6270.4|6267.6|6268.2|6265.4|6270.5|6267.7|6268.2|6265.4|4
1617865840000|2021-04-08 07:10:40|6269.5|6266.7|6268.2|6265.4|6269.5|6266.7|6268.2|6265.4|11
1617865850000|2021-04-08 07:10:50|6268.9|6266.1|6270.2|6267.4|6270.5|6267.7|6268.5|6265.7|26
1617865860000|2021-04-08 07:11:00|6270.5|6267.7|6270.2|6267.4|6270.5|6267.7|6270.2|6267.4|1
1617865870000|2021-04-08 07:11:10|6270.5|6267.7|6270.2|6267.4|6270.5|6267.7|6270.2|6267.4|1
1617865880000|2021-04-08 07:11:20|6270.5|6267.7|6270.2|6267.4|6270.5|6267.7|6270.2|6267.4|9
1617865890000|2021-04-08 07:11:30|6269|6266.2|6265.4|6262.6|6269|6266.2|6265.2|6262.4|22
1617865900000|2021-04-08 07:11:40|6265.9|6263.1|6265.9|6263.1|6266.5|6263.7|6265.5|6262.7|11
1617865910000|2021-04-08 07:11:50|6266.2|6263.4|6267.2|6264.4|6267.5|6264.7|6266.2|6263.4|1
1617865920000|2021-04-08 07:12:00|6267.5|6264.7|6267.5|6264.7|6267.5|6264.7|6267.2|6264.4|3
1617865930000|2021-04-08 07:12:10|6267.4|6264.6|6280.2|6277.4|6280.6|6277.8|6266.5|6263.7|272
1617865940000|2021-04-08 07:12:20|6280.5|6277.7|6280.9|6278.1|6281.2|6278.4|6279.9|6277.1|21
1617865950000|2021-04-08 07:12:30|6281.2|6278.4|6280.7|6277.9|6283.1|6280.3|6280.7|6277.9|119
1617865960000|2021-04-08 07:12:40|6280.2|6277.4|6279.9|6277.1|6280.9|6278.1|6279.9|6277.1|7
1617865970000|2021-04-08 07:12:50|6280.2|6277.4|6280.7|6277.9|6280.7|6277.9|6279.9|6277.1|28
1617865980000|2021-04-08 07:13:00|6281.2|6278.4|6280.6|6277.8|6281.2|6278.4|6280.6|6277.8|27
1617865990000|2021-04-08 07:13:10|6281.2|6278.4|6280.2|6277.4|6281.2|6278.4|6278.6|6275.8|28
1617866000000|2021-04-08 07:13:20|6279.9|6277.1|6278.9|6276.1|6279.9|6277.1|6278.2|6275.4|10
1617866010000|2021-04-08 07:13:30|6279.2|6276.4|6277.4|6274.6|6279.2|6276.4|6277.4|6274.6|44
1617866020000|2021-04-08 07:13:40|6277.2|6274.4|6276.7|6273.9|6277.4|6274.6|6276.4|6273.6|28
1617866030000|2021-04-08 07:13:50|6277.2|6274.4|6278.9|6276.1|6279.2|6276.4|6277.2|6274.4|18
1617866040000|2021-04-08 07:14:00|6278.6|6275.8|6278.9|6276.1|6279.2|6276.4|6278.2|6275.4|12
1617866050000|2021-04-08 07:14:10|6279.2|6276.4|6280.2|6277.4|6280.2|6277.4|6279.2|6276.4|71
1617866060000|2021-04-08 07:14:20|6280.4|6277.6|6279.6|6276.8|6280.4|6277.6|6279.1|6276.3|11
1617866080000|2021-04-08 07:14:40|6280.2|6277.4|6279.2|6276.4|6280.2|6277.4|6279.2|6276.4|5
1617866090000|2021-04-08 07:14:50|6278.6|6275.8|6279.2|6276.4|6279.6|6276.8|6278.1|6275.3|35
1617866100000|2021-04-08 07:15:00|6279.5|6276.7|6280.6|6277.8|6280.6|6277.8|6279.5|6276.7|33
1617866110000|2021-04-08 07:15:10|6280.9|6278.1|6284.6|6281.8|6285.1|6282.3|6280.9|6278.1|22
1617866120000|2021-04-08 07:15:20|6282.2|6279.4|6283.2|6280.4|6283.7|6280.9|6282.1|6279.3|170
1617866130000|2021-04-08 07:15:30|6283.6|6280.8|6284.2|6281.4|6285.1|6282.3|6283.2|6280.4|8
1617866140000|2021-04-08 07:15:40|6283.9|6281.1|6283.2|6280.4|6283.9|6281.1|6282.9|6280.1|5
1617866150000|2021-04-08 07:15:50|6282.9|6280.1|6281.6|6278.8|6283.2|6280.4|6281.2|6278.4|9
1617866160000|2021-04-08 07:16:00|6282.1|6279.3|6281.6|6278.8|6282.2|6279.4|6280.9|6278.1|5
1617866170000|2021-04-08 07:16:10|6282.2|6279.4|6281.9|6279.1|6282.2|6279.4|6281.2|6278.4|10
1617866180000|2021-04-08 07:16:20|6282.2|6279.4|6281.2|6278.4|6282.2|6279.4|6280.9|6278.1|4
1617866190000|2021-04-08 07:16:30|6281.4|6278.6|6280.9|6278.1|6281.7|6278.9|6280.9|6278.1|11
1617866200000|2021-04-08 07:16:40|6281.2|6278.4|6280.9|6278.1|6281.2|6278.4|6280.9|6278.1|1
1617866210000|2021-04-08 07:16:50|6280.4|6277.6|6278.6|6275.8|6280.4|6277.6|6277.9|6275.1|31
1617866220000|2021-04-08 07:17:00|6278.9|6276.1|6281.7|6278.9|6281.8|6279|6278.9|6276.1|74
1617866230000|2021-04-08 07:17:10|6282.1|6279.3|6282.6|6279.8|6283.6|6280.8|6281.7|6278.9|8
1617866240000|2021-04-08 07:17:20|6283|6280.2|6283.2|6280.4|6283.7|6280.9|6282.6|6279.8|5
1617866250000|2021-04-08 07:17:30|6282.9|6280.1|6283.2|6280.4|6283.2|6280.4|6282.9|6280.1|0
1617866260000|2021-04-08 07:17:40|||||||||1
1617866270000|2021-04-08 07:17:50|6282.5|6279.7|6282.2|6279.4|6283.1|6280.3|6282.2|6279.4|13
1617866280000|2021-04-08 07:18:00|6282.6|6279.8|6282.2|6279.4|6282.6|6279.8|6282.2|6279.4|2
1617866290000|2021-04-08 07:18:10|6281.6|6278.8|6281.6|6278.8|6281.6|6278.8|6281.6|6278.8|4
1617866300000|2021-04-08 07:18:20|6281.9|6279.1|6279.9|6277.1|6282.2|6279.4|6279.4|6276.6|30
1617866310000|2021-04-08 07:18:30|6279.7|6276.9|6279.7|6276.9|6279.7|6276.9|6279.2|6276.4|4
1617866320000|2021-04-08 07:18:40|6279.1|6276.3|6279.1|6276.3|6279.1|6276.3|6278.7|6275.9|2
1617866330000|2021-04-08 07:18:50|6278.7|6275.9|6278.2|6275.4|6279.1|6276.3|6278.2|6275.4|2
1617866340000|2021-04-08 07:19:00|6278.6|6275.8|6279.1|6276.3|6279.1|6276.3|6278.2|6275.4|5
1617866350000|2021-04-08 07:19:10|6279.2|6276.4|6279.9|6277.1|6280.1|6277.3|6279.1|6276.3|62
1617866360000|2021-04-08 07:19:20|6280.1|6277.3|6279.2|6276.4|6280.9|6278.1|6279.2|6276.4|19
1617866370000|2021-04-08 07:19:30|6279.1|6276.3|6279.6|6276.8|6279.7|6276.9|6279.1|6276.3|14
1617866380000|2021-04-08 07:19:40|6279.7|6276.9|6281.6|6278.8|6281.6|6278.8|6279.7|6276.9|24
1617866390000|2021-04-08 07:19:50|6281.2|6278.4|6281.6|6278.8|6281.7|6278.9|6281.2|6278.4|25
1617866400000|2021-04-08 07:20:00|||||||||2
1617866430000|2021-04-08 07:20:30|6280.9|6278.1|6280.6|6277.8|6280.9|6278.1|6280.6|6277.8|5
1617866440000|2021-04-08 07:20:40|6280.7|6277.9|6278.7|6275.9|6280.7|6277.9|6278.6|6275.8|8
1617866450000|2021-04-08 07:20:50|6278.6|6275.8|6278.6|6275.8|6278.7|6275.9|6277.2|6274.4|20
1617866460000|2021-04-08 07:21:00|6278.2|6275.4|6277.7|6274.9|6278.2|6275.4|6277.7|6274.9|10
1617866470000|2021-04-08 07:21:10|6277.2|6274.4|6277.2|6274.4|6278.1|6275.3|6277.2|6274.4|43
1617866480000|2021-04-08 07:21:20|6277.7|6274.9|6278.6|6275.8|6279.1|6276.3|6277.7|6274.9|12
1617866490000|2021-04-08 07:21:30|||||||||40
1617866500000|2021-04-08 07:21:40|6278.2|6275.4|6278.7|6275.9|6278.7|6275.9|6278.2|6275.4|23
1617866510000|2021-04-08 07:21:50|6279.1|6276.3|6279.7|6276.9|6279.7|6276.9|6278.6|6275.8|43
1617866520000|2021-04-08 07:22:00|6279.9|6277.1|6279.6|6276.8|6280.1|6277.3|6279.2|6276.4|3
1617866530000|2021-04-08 07:22:10|6279.9|6277.1|6280.7|6277.9|6280.7|6277.9|6279.9|6277.1|8
1617866540000|2021-04-08 07:22:20|6281.2|6278.4|6280.6|6277.8|6281.2|6278.4|6280.6|6277.8|6
1617866550000|2021-04-08 07:22:30|6280.2|6277.4|6281.1|6278.3|6281.6|6278.8|6280.2|6277.4|86
1617866560000|2021-04-08 07:22:40|6280.1|6277.3|6280.1|6277.3|6280.1|6277.3|6280.1|6277.3|5
1617866570000|2021-04-08 07:22:50|6280.6|6277.8|6280.1|6277.3|6280.6|6277.8|6280.1|6277.3|6
1617866580000|2021-04-08 07:23:00|6280.2|6277.4|6280.2|6277.4|6280.2|6277.4|6280.1|6277.3|11
1617866590000|2021-04-08 07:23:10|6280.6|6277.8|6281.6|6278.8|6282.1|6279.3|6280.2|6277.4|17
1617866600000|2021-04-08 07:23:20|6280.7|6277.9|6280.2|6277.4|6280.7|6277.9|6280.2|6277.4|1
1617866610000|2021-04-08 07:23:30|6281.2|6278.4|6281.2|6278.4|6281.2|6278.4|6281.2|6278.4|2
1617866640000|2021-04-08 07:24:00|6281.1|6278.3|6280.7|6277.9|6281.2|6278.4|6280.7|6277.9|8
1617866650000|2021-04-08 07:24:10|6281.2|6278.4|6281.1|6278.3|6281.2|6278.4|6281.1|6278.3|26
1617866660000|2021-04-08 07:24:20|6280.7|6277.9|6280.4|6277.6|6280.7|6277.9|6280.4|6277.6|108
1617866670000|2021-04-08 07:24:30|6280.1|6277.3|6281.6|6278.8|6281.6|6278.8|6280.1|6277.3|45
1617866680000|2021-04-08 07:24:40|6282.1|6279.3|6281.6|6278.8|6283.2|6280.4|6281.6|6278.8|99
1617866690000|2021-04-08 07:24:50|6282.6|6279.8|6282.7|6279.9|6283.2|6280.4|6282.6|6279.8|2
1617866700000|2021-04-08 07:25:00|6282.6|6279.8|6281.2|6278.4|6282.6|6279.8|6281.2|6278.4|3
1617866710000|2021-04-08 07:25:10|||||||||2
1617866730000|2021-04-08 07:25:30|6281.6|6278.8|6281.7|6278.9|6281.7|6278.9|6281.6|6278.8|2
1617866740000|2021-04-08 07:25:40|6281.9|6279.1|6283.1|6280.3|6283.6|6280.8|6281.9|6279.1|14
1617866750000|2021-04-08 07:25:50|6282.9|6280.1|6282.2|6279.4|6282.9|6280.1|6282.2|6279.4|24
1617866760000|2021-04-08 07:26:00|6282.6|6279.8|6282.6|6279.8|6282.6|6279.8|6282.6|6279.8|8
1617866770000|2021-04-08 07:26:10|6283.2|6280.4|6283.1|6280.3|6283.2|6280.4|6283.1|6280.3|7
1617866780000|2021-04-08 07:26:20|6283.2|6280.4|6283.6|6280.8|6283.6|6280.8|6283.2|6280.4|8
1617866790000|2021-04-08 07:26:30|6283.1|6280.3|6283.1|6280.3|6283.1|6280.3|6283.1|6280.3|0
1617866800000|2021-04-08 07:26:40|6282.6|6279.8|6281.1|6278.3|6282.6|6279.8|6280.6|6277.8|20
1617866810000|2021-04-08 07:26:50|6280.7|6277.9|6280.2|6277.4|6281.2|6278.4|6280.2|6277.4|18
1617866820000|2021-04-08 07:27:00|6280.6|6277.8|6280.2|6277.4|6281.2|6278.4|6280.2|6277.4|75
1617866830000|2021-04-08 07:27:10|6280.7|6277.9|6280.2|6277.4|6280.7|6277.9|6280.2|6277.4|1
1617866840000|2021-04-08 07:27:20|6280.1|6277.3|6280.1|6277.3|6280.1|6277.3|6280.1|6277.3|18
1617866850000|2021-04-08 07:27:30|6278.1|6275.3|6278.2|6275.4|6278.2|6275.4|6277.7|6274.9|73
1617866860000|2021-04-08 07:27:40|6278.6|6275.8|6277.7|6274.9|6278.6|6275.8|6277.2|6274.4|5
1617866870000|2021-04-08 07:27:50|6277.2|6274.4|6277.2|6274.4|6277.2|6274.4|6277.2|6274.4|2
1617866880000|2021-04-08 07:28:00|6277.7|6274.9|6278.2|6275.4|6278.2|6275.4|6277.2|6274.4|6
1617866890000|2021-04-08 07:28:10|6277.9|6275.1|6277.9|6275.1|6277.9|6275.1|6277.9|6275.1|0
1617866900000|2021-04-08 07:28:20|6277.7|6274.9|6277.9|6275.1|6277.9|6275.1|6277.7|6274.9|2
1617866910000|2021-04-08 07:28:30|6277.7|6274.9|6277.2|6274.4|6277.7|6274.9|6277.2|6274.4|0
1617866920000|2021-04-08 07:28:40|||||||||10
1617866930000|2021-04-08 07:28:50|6276.2|6273.4|6275.9|6273.1|6276.2|6273.4|6275.2|6272.4|41
1617866940000|2021-04-08 07:29:00|6276.1|6273.3|6276.2|6273.4|6276.2|6273.4|6276.1|6273.3|2
1617866950000|2021-04-08 07:29:10|6276.7|6273.9|6276.1|6273.3|6277.1|6274.3|6276.1|6273.3|8
1617866960000|2021-04-08 07:29:20|6275.2|6272.4|6273.6|6270.8|6275.2|6272.4|6273.2|6270.4|87
1617866970000|2021-04-08 07:29:30|6273.7|6270.9|6272.2|6269.4|6274.6|6271.8|6272.2|6269.4|64
1617866980000|2021-04-08 07:29:40|6272.1|6269.3|6271.5|6268.7|6272.2|6269.4|6271.4|6268.6|14
1617866990000|2021-04-08 07:29:50|6271.2|6268.4|6271.2|6268.4|6272.2|6269.4|6271.1|6268.3|42
1617867000000|2021-04-08 07:30:00|6270.2|6267.4|6269.7|6266.9|6271.2|6268.4|6269.2|6266.4|78
1617867010000|2021-04-08 07:30:10|6270.2|6267.4|6270.6|6267.8|6271.6|6268.8|6270.2|6267.4|27
1617867020000|2021-04-08 07:30:20|6270.2|6267.4|6265.7|6262.9|6270.2|6267.4|6265.1|6262.3|136
1617867030000|2021-04-08 07:30:30|6266.2|6263.4|6265.5|6262.7|6266.2|6263.4|6265.4|6262.6|25
1617867040000|2021-04-08 07:30:40|6265.2|6262.4|6264.6|6261.8|6265.7|6262.9|6264.6|6261.8|3
1617867050000|2021-04-08 07:30:50|6265.2|6262.4|6263.7|6260.9|6265.2|6262.4|6263.7|6260.9|33
1617867060000|2021-04-08 07:31:00|6263.6|6260.8|6264.6|6261.8|6265.1|6262.3|6263.4|6260.6|67
1617867070000|2021-04-08 07:31:10|6264.4|6261.6|6263.5|6260.7|6264.4|6261.6|6262|6259.2|59
1617867080000|2021-04-08 07:31:20|6263.2|6260.4|6263.2|6260.4|6264.2|6261.4|6263.2|6260.4|17
1617867090000|2021-04-08 07:31:30|6263.9|6261.1|6262.2|6259.4|6263.9|6261.1|6261.4|6258.6|18
1617867100000|2021-04-08 07:31:40|6261.4|6258.6|6261.2|6258.4|6261.9|6259.1|6261.2|6258.4|31
1617867110000|2021-04-08 07:31:50|6262.2|6259.4|6260.2|6257.4|6262.2|6259.4|6260.2|6257.4|7
1617867120000|2021-04-08 07:32:00|6260.4|6257.6|6262.4|6259.6|6262.7|6259.9|6260.2|6257.4|34
1617867130000|2021-04-08 07:32:10|6263.1|6260.3|6267.2|6264.4|6267.2|6264.4|6262.7|6259.9|29
1617867140000|2021-04-08 07:32:20|6266.2|6263.4|6268.7|6265.9|6268.9|6266.1|6266.2|6263.4|3
1617867150000|2021-04-08 07:32:30|6268.2|6265.4|6268.9|6266.1|6270.2|6267.4|6268.2|6265.4|6
1617867160000|2021-04-08 07:32:40|6269.4|6266.6|6268.2|6265.4|6269.7|6266.9|6268.2|6265.4|2
1617867170000|2021-04-08 07:32:50|6268.6|6265.8|6269.2|6266.4|6269.2|6266.4|6268.6|6265.8|4
1617867180000|2021-04-08 07:33:00|6268.9|6266.1|6269.2|6266.4|6269.2|6266.4|6268.2|6265.4|4
1617867190000|2021-04-08 07:33:10|6268.7|6265.9|6270.9|6268.1|6271.2|6268.4|6268.7|6265.9|20
1617867200000|2021-04-08 07:33:20|6269.7|6266.9|6268.7|6265.9|6269.7|6266.9|6268.7|6265.9|33
1617867210000|2021-04-08 07:33:30|6268.9|6266.1|6268.2|6265.4|6268.9|6266.1|6268.2|6265.4|0
1617867220000|2021-04-08 07:33:40|6267.7|6264.9|6267.9|6265.1|6268.2|6265.4|6267.7|6264.9|0
1617867230000|2021-04-08 07:33:50|6268.2|6265.4|6268.2|6265.4|6268.6|6265.8|6268.2|6265.4|2
1617867240000|2021-04-08 07:34:00|6268.6|6265.8|6268.2|6265.4|6268.6|6265.8|6268.2|6265.4|0
1617867250000|2021-04-08 07:34:10|6268.6|6265.8|6271.9|6269.1|6272.6|6269.8|6268.6|6265.8|17
1617867260000|2021-04-08 07:34:20|6271.2|6268.4|6271.2|6268.4|6271.6|6268.8|6271.2|6268.4|6
1617867270000|2021-04-08 07:34:30|6271.4|6268.6|6270.9|6268.1|6272.2|6269.4|6270.9|6268.1|12
1617867280000|2021-04-08 07:34:40|6271.2|6268.4|6276.1|6273.3|6276.1|6273.3|6271.2|6268.4|232
1617867290000|2021-04-08 07:34:50|6275.9|6273.1|6274.6|6271.8|6275.9|6273.1|6274.6|6271.8|14
1617867300000|2021-04-08 07:35:00|6274.9|6272.1|6277.1|6274.3|6277.1|6274.3|6274.9|6272.1|10
1617867310000|2021-04-08 07:35:10|6276.7|6273.9|6276.1|6273.3|6276.9|6274.1|6276.1|6273.3|4
1617867320000|2021-04-08 07:35:20|6276.4|6273.6|6277.4|6274.6|6278.6|6275.8|6276.4|6273.6|19
1617867330000|2021-04-08 07:35:30|6277.9|6275.1|6277.9|6275.1|6278.6|6275.8|6277.9|6275.1|7
1617867340000|2021-04-08 07:35:40|6277.6|6274.8|6278.1|6275.3|6278.1|6275.3|6277.6|6274.8|2
1617867350000|2021-04-08 07:35:50|6277.9|6275.1|6277.9|6275.1|6277.9|6275.1|6277.9|6275.1|1
1617867360000|2021-04-08 07:36:00|6278.9|6276.1|6279.9|6277.1|6280.9|6278.1|6278.9|6276.1|35
1617867370000|2021-04-08 07:36:10|6280.1|6277.3|6280.2|6277.4|6280.9|6278.1|6280.1|6277.3|2
1617867380000|2021-04-08 07:36:20|6280.6|6277.8|6279.9|6277.1|6280.9|6278.1|6279.9|6277.1|26
1617867390000|2021-04-08 07:36:30|6280.6|6277.8|6279.9|6277.1|6280.6|6277.8|6279.9|6277.1|11
1617867400000|2021-04-08 07:36:40|6278.9|6276.1|6278.9|6276.1|6278.9|6276.1|6278.9|6276.1|9
1617867410000|2021-04-08 07:36:50|6279.9|6277.1|6279.9|6277.1|6279.9|6277.1|6279.9|6277.1|3
1617867420000|2021-04-08 07:37:00|6280.2|6277.4|6280.9|6278.1|6281.7|6278.9|6280.2|6277.4|13
1617867430000|2021-04-08 07:37:10|6280.6|6277.8|6278.9|6276.1|6280.6|6277.8|6278.9|6276.1|15
1617867440000|2021-04-08 07:37:20|6279.7|6276.9|6280.4|6277.6|6280.9|6278.1|6279.7|6276.9|26
1617867450000|2021-04-08 07:37:30|6279.9|6277.1|6279.5|6276.7|6279.9|6277.1|6279.5|6276.7|8
1617867470000|2021-04-08 07:37:50|6279.9|6277.1|6280.4|6277.6|6281.9|6279.1|6279.9|6277.1|66
1617867480000|2021-04-08 07:38:00|6280|6277.2|6280.7|6277.9|6280.7|6277.9|6280|6277.2|8
1617867490000|2021-04-08 07:38:10|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|0
1617867500000|2021-04-08 07:38:20|6281.4|6278.6|6281.5|6278.7|6281.9|6279.1|6281.4|6278.6|3
1617867510000|2021-04-08 07:38:30|6281.9|6279.1|6279.2|6276.4|6282.7|6279.9|6278.9|6276.1|60
1617867520000|2021-04-08 07:38:40|6278.9|6276.1|6279.2|6276.4|6279.2|6276.4|6278.9|6276.1|7
1617867530000|2021-04-08 07:38:50|6278.9|6276.1|6278.9|6276.1|6278.9|6276.1|6278.9|6276.1|0
1617867540000|2021-04-08 07:39:00|6279|6276.2|6276.5|6273.7|6279.4|6276.6|6276.4|6273.6|16
1617867550000|2021-04-08 07:39:10|6276.9|6274.1|6277.5|6274.7|6277.9|6275.1|6276.9|6274.1|3
1617867560000|2021-04-08 07:39:20|6277.2|6274.4|6276.5|6273.7|6277.2|6274.4|6276|6273.2|10
1617867570000|2021-04-08 07:39:30|6276|6273.2|6276.5|6273.7|6276.5|6273.7|6275|6272.2|29
1617867580000|2021-04-08 07:39:40|6276.2|6273.4|6275.5|6272.7|6276.2|6273.4|6275|6272.2|15
1617867590000|2021-04-08 07:39:50|6275|6272.2|6272.7|6269.9|6275.5|6272.7|6272.7|6269.9|34
1617867600000|2021-04-08 07:40:00|6271.9|6269.1|6266|6263.2|6271.9|6269.1|6265.4|6262.6|141
1617867610000|2021-04-08 07:40:10|6266.4|6263.6|6268.7|6265.9|6269.7|6266.9|6266.4|6263.6|87
1617867620000|2021-04-08 07:40:20|6269.2|6266.4|6268.9|6266.1|6270|6267.2|6268.9|6266.1|10
1617867630000|2021-04-08 07:40:30|6269.2|6266.4|6272.5|6269.7|6272.7|6269.9|6269.2|6266.4|214
1617867640000|2021-04-08 07:40:40|6272.9|6270.1|6273.9|6271.1|6273.9|6271.1|6272.9|6270.1|41
1617867650000|2021-04-08 07:40:50|6273|6270.2|6277.5|6274.7|6277.5|6274.7|6273|6270.2|23
1617867660000|2021-04-08 07:41:00|6277.9|6275.1|6281.9|6279.1|6281.9|6279.1|6277.9|6275.1|41
1617867670000|2021-04-08 07:41:10|6282.2|6279.4|6281.4|6278.6|6282.2|6279.4|6281|6278.2|7
1617867680000|2021-04-08 07:41:20|6280.9|6278.1|6283|6280.2|6283|6280.2|6280.9|6278.1|13
1617867690000|2021-04-08 07:41:30|6282.9|6280.1|6282.5|6279.7|6282.9|6280.1|6282.4|6279.6|8
1617867700000|2021-04-08 07:41:40|6282.9|6280.1|6282.5|6279.7|6282.9|6280.1|6282|6279.2|1
1617867710000|2021-04-08 07:41:50|6282.9|6280.1|6282.5|6279.7|6283.2|6280.4|6282|6279.2|12
1617867720000|2021-04-08 07:42:00|6283.2|6280.4|6282.4|6279.6|6283.2|6280.4|6282.4|6279.6|7
1617867730000|2021-04-08 07:42:10|6282.5|6279.7|6281.5|6278.7|6282.5|6279.7|6281.2|6278.4|6
1617867740000|2021-04-08 07:42:20|6280.9|6278.1|6280.9|6278.1|6282.2|6279.4|6280.5|6277.7|43
1617867750000|2021-04-08 07:42:30|6280.7|6277.9|6282.5|6279.7|6282.5|6279.7|6280.4|6277.6|10
1617867760000|2021-04-08 07:42:40|6282.4|6279.6|6282.9|6280.1|6282.9|6280.1|6282|6279.2|3
1617867770000|2021-04-08 07:42:50|||||||||1
1617867780000|2021-04-08 07:43:00|6282.5|6279.7|6282.9|6280.1|6282.9|6280.1|6282.5|6279.7|14
1617867790000|2021-04-08 07:43:10|6284.7|6281.9|6282.9|6280.1|6284.7|6281.9|6281|6278.2|138
1617867800000|2021-04-08 07:43:20|6283.7|6280.9|6284.2|6281.4|6284.9|6282.1|6283.7|6280.9|6
1617867810000|2021-04-08 07:43:30|6283.9|6281.1|6284.2|6281.4|6284.2|6281.4|6282.4|6279.6|88
1617867820000|2021-04-08 07:43:40|||||||||8
1617867830000|2021-04-08 07:43:50|6284.9|6282.1|6284.4|6281.6|6285.6|6282.8|6284.2|6281.4|40
1617867840000|2021-04-08 07:44:00|6284.2|6281.4|6283.5|6280.7|6284.2|6281.4|6283|6280.2|6
1617867850000|2021-04-08 07:44:10|6283.2|6280.4|6284.9|6282.1|6289.7|6286.9|6283.2|6278.8|887
1617867860000|2021-04-08 07:44:20|6283.9|6281.1|6281.9|6279.1|6283.9|6281.1|6279|6276.2|177
1617867870000|2021-04-08 07:44:30|6284.9|6282.1|6284.5|6281.7|6285.4|6282.6|6284.2|6281.4|114
1617867880000|2021-04-08 07:44:40|6284.9|6282.1|6284.5|6281.7|6284.9|6282.1|6284.5|6281.7|5
1617867890000|2021-04-08 07:44:50|6284.2|6281.4|6283.5|6280.7|6284.2|6281.4|6282.9|6280.1|7
1617867900000|2021-04-08 07:45:00|6283.9|6281.1|6283.2|6280.4|6283.9|6281.1|6283.2|6280.4|7
1617867910000|2021-04-08 07:45:10|6283|6280.2|6282.5|6279.7|6283.7|6280.9|6282.5|6279.7|6
1617867920000|2021-04-08 07:45:20|6282.9|6280.1|6282.4|6279.6|6282.9|6280.1|6282.4|6279.6|0
1617867930000|2021-04-08 07:45:30|6282.7|6279.9|6282.4|6279.6|6282.9|6280.1|6282.4|6279.6|1
1617867940000|2021-04-08 07:45:40|6280.9|6278.1|6280.5|6277.7|6280.9|6278.1|6280.5|6277.7|10
1617867950000|2021-04-08 07:45:50|6280.9|6278.1|6279.9|6277.1|6280.9|6278.1|6279.9|6277.1|3
1617867960000|2021-04-08 07:46:00|6280.2|6277.4|6278.4|6275.6|6280.9|6278.1|6278.4|6275.6|45
1617867970000|2021-04-08 07:46:10|6278|6275.2|6272.9|6270.1|6278|6275.2|6272.9|6270.1|40
1617867980000|2021-04-08 07:46:20|6273.2|6270.4|6274.9|6272.1|6275.9|6273.1|6273.2|6270.4|53
1617867990000|2021-04-08 07:46:30|6275.2|6272.4|6275.2|6272.4|6275.4|6272.6|6273.4|6270.6|131
1617868000000|2021-04-08 07:46:40|6275.5|6272.7|6276.9|6274.1|6278.6|6275.8|6275.5|6272.7|51
1617868010000|2021-04-08 07:46:50|6276|6273.2|6280.2|6277.4|6280.6|6277.8|6275.9|6273.1|218
1617868020000|2021-04-08 07:47:00|6279.7|6276.9|6279.2|6276.4|6279.7|6276.9|6279.2|6276.4|21
1617868030000|2021-04-08 07:47:10|6279.6|6276.8|6281.2|6278.4|6281.2|6278.4|6279.2|6276.4|23
1617868040000|2021-04-08 07:47:20|6280.5|6277.7|6280.2|6277.4|6280.5|6277.7|6280.2|6277.4|8
1617868060000|2021-04-08 07:47:40|6280.1|6277.3|6280.6|6277.8|6280.6|6277.8|6280.1|6277.3|5
1617868070000|2021-04-08 07:47:50|6281.6|6278.8|6281.7|6278.9|6282.2|6279.4|6281.6|6278.8|5
1617868080000|2021-04-08 07:48:00|6281.6|6278.8|6282.1|6279.3|6282.2|6279.4|6281.2|6278.4|2
1617868090000|2021-04-08 07:48:10|6281.6|6278.8|6281.6|6278.8|6281.9|6279.1|6280.7|6277.9|10
1617868100000|2021-04-08 07:48:20|6282.6|6279.8|6281.2|6278.4|6282.6|6279.8|6280.7|6277.9|13
1617868110000|2021-04-08 07:48:30|6281.7|6278.9|6281.9|6279.1|6282.6|6279.8|6281.7|6278.9|31
1617868120000|2021-04-08 07:48:40|6281.6|6278.8|6280.9|6278.1|6281.6|6278.8|6280.5|6277.7|3
1617868130000|2021-04-08 07:48:50|6281.2|6278.4|6281.2|6278.4|6281.2|6278.4|6281.2|6278.4|2
1617868140000|2021-04-08 07:49:00|6281.6|6278.8|6280.9|6278.1|6282.7|6279.9|6280.9|6278.1|3
1617868150000|2021-04-08 07:49:10|6281.2|6278.4|6281.2|6278.4|6281.9|6279.1|6281.2|6278.4|0
1617868160000|2021-04-08 07:49:20|6280.9|6278.1|6278.4|6275.6|6280.9|6278.1|6278.4|6275.6|12
1617868170000|2021-04-08 07:49:30|6278.9|6276.1|6278.4|6275.6|6278.9|6276.1|6278|6275.2|9
1617868180000|2021-04-08 07:49:40|6277.9|6275.1|6277.9|6275.1|6278.4|6275.6|6277.9|6275.1|14
1617868190000|2021-04-08 07:49:50|6275.9|6273.1|6272.7|6269.9|6275.9|6273.1|6271.9|6269.1|79
1617868200000|2021-04-08 07:50:00|6272.4|6269.6|6269.4|6266.6|6272.9|6270.1|6268.2|6265.4|55
1617868210000|2021-04-08 07:50:10|6269.9|6267.1|6271.7|6268.9|6272.2|6269.4|6269.9|6267.1|11
1617868220000|2021-04-08 07:50:20|6271.4|6268.6|6272.7|6269.9|6273.2|6270.4|6271|6268.2|47
1617868230000|2021-04-08 07:50:30|6272.9|6270.1|6272.9|6270.1|6273.9|6271.1|6272.9|6270.1|3
1617868240000|2021-04-08 07:50:40|6272.7|6269.9|6272.7|6269.9|6272.7|6269.9|6272.7|6269.9|5
1617868250000|2021-04-08 07:50:50|6272.9|6270.1|6272.7|6269.9|6272.9|6270.1|6272.7|6269.9|5
1617868260000|2021-04-08 07:51:00|6270.9|6268.1|6270.2|6267.4|6270.9|6268.1|6268.5|6265.7|9
1617868270000|2021-04-08 07:51:10|6270|6267.2|6269.5|6266.7|6271.9|6269.1|6269.5|6266.7|27
1617868280000|2021-04-08 07:51:20|6269.7|6266.9|6268.5|6265.7|6269.9|6267.1|6268.5|6265.7|1
1617868290000|2021-04-08 07:51:30|6268.9|6266.1|6268.5|6265.7|6268.9|6266.1|6268.5|6265.7|0
1617868300000|2021-04-08 07:51:40|6268|6265.2|6269.5|6266.7|6270.2|6267.4|6267.9|6265.1|18
1617868310000|2021-04-08 07:51:50|6268.9|6266.1|6265.9|6263.1|6268.9|6266.1|6265.9|6263.1|17
1617868320000|2021-04-08 07:52:00|6265.7|6262.9|6263.9|6261.1|6265.9|6263.1|6262.9|6260.1|41
1617868330000|2021-04-08 07:52:10|6263.2|6260.4|6261.9|6259.1|6264.9|6262.1|6261.5|6258.7|52
1617868340000|2021-04-08 07:52:20|6262.7|6259.9|6264.2|6261.4|6264.2|6261.4|6262.5|6259.7|12
1617868350000|2021-04-08 07:52:30|6264.5|6261.7|6265.7|6262.9|6265.9|6263.1|6264.5|6261.7|13
1617868360000|2021-04-08 07:52:40|6263.5|6260.7|6265.2|6262.4|6265.4|6262.6|6263.5|6260.7|15
1617868370000|2021-04-08 07:52:50|6265.9|6263.1|6263.5|6260.7|6267.2|6264.4|6263.2|6260.4|28
1617868380000|2021-04-08 07:53:00|6263.9|6261.1|6263.9|6261.1|6264.2|6261.4|6263.9|6261.1|0
1617868390000|2021-04-08 07:53:10|6263|6260.2|6265.9|6263.1|6265.9|6263.1|6262.5|6259.7|55
1617868400000|2021-04-08 07:53:20|6266|6263.2|6267.5|6264.7|6268.7|6265.9|6266|6263.2|31
1617868410000|2021-04-08 07:53:30|6267.4|6264.6|6268.9|6266.1|6269.4|6266.6|6267.2|6264.4|54
1617868420000|2021-04-08 07:53:40|6269.7|6266.9|6269.5|6266.7|6270.4|6267.6|6268.5|6265.7|12
1617868430000|2021-04-08 07:53:50|6270.2|6267.4|6268.5|6265.7|6270.2|6267.4|6268.5|6265.7|4
1617868440000|2021-04-08 07:54:00|6268.4|6265.6|6268.2|6265.4|6268.4|6265.6|6267.5|6264.7|1
1617868450000|2021-04-08 07:54:10|6268.5|6265.7|6267.2|6264.4|6269.9|6267.1|6267.2|6264.4|59
1617868460000|2021-04-08 07:54:20|6267.7|6264.9|6268.5|6265.7|6269|6266.2|6267.7|6264.9|24
1617868470000|2021-04-08 07:54:30|6268.9|6266.1|6267.5|6264.7|6268.9|6266.1|6267.5|6264.7|1
1617868480000|2021-04-08 07:54:40|6267.9|6265.1|6267.9|6265.1|6267.9|6265.1|6267.9|6265.1|11
1617868490000|2021-04-08 07:54:50|6267.2|6264.4|6268.5|6265.7|6268.9|6266.1|6267|6264.2|14
1617868510000|2021-04-08 07:55:10|6268.9|6266.1|6269.4|6266.6|6269.4|6266.6|6268.9|6266.1|1
1617868520000|2021-04-08 07:55:20|6269.5|6266.7|6269.9|6267.1|6269.9|6267.1|6269.5|6266.7|5
1617868540000|2021-04-08 07:55:40|6269.7|6266.9|6271.5|6268.7|6271.9|6269.1|6269.7|6266.9|18
1617868550000|2021-04-08 07:55:50|6271.2|6268.4|6271.5|6268.7|6273.2|6270.4|6271.2|6268.4|76
1617868560000|2021-04-08 07:56:00|6271.4|6268.6|6272.4|6269.6|6272.9|6270.1|6271.4|6268.6|9
1617868570000|2021-04-08 07:56:10|6271.7|6268.9|6269.2|6266.4|6271.7|6268.9|6267.5|6264.7|44
1617868580000|2021-04-08 07:56:20|6268.9|6266.1|6265.9|6263.1|6268.9|6266.1|6265.9|6263.1|31
1617868590000|2021-04-08 07:56:30|6265.5|6262.7|6265|6262.2|6265.9|6263.1|6263.9|6261.1|38
1617868600000|2021-04-08 07:56:40|6264.5|6261.7|6260.2|6257.4|6264.9|6262.1|6260.2|6257.4|225
1617868610000|2021-04-08 07:56:50|6259.9|6257.1|6261.9|6259.1|6262.2|6259.4|6258.5|6255.7|61
1617868620000|2021-04-08 07:57:00|6261.5|6258.7|6261.5|6258.7|6261.9|6259.1|6260.5|6257.7|18
1617868630000|2021-04-08 07:57:10|6262|6259.2|6263|6260.2|6263.5|6260.7|6261.4|6258.6|34
1617868640000|2021-04-08 07:57:20|6262.9|6260.1|6262.9|6260.1|6263.2|6260.4|6262.9|6260.1|4
1617868650000|2021-04-08 07:57:30|6263.2|6260.4|6265.9|6263.1|6266.2|6263.4|6263.2|6260.4|8
1617868660000|2021-04-08 07:57:40|6266.1|6263.3|6266.9|6264.1|6267.2|6264.4|6265.9|6263.1|19
1617868670000|2021-04-08 07:57:50|6266.7|6263.9|6265.5|6262.7|6266.9|6264.1|6265.5|6262.7|4
1617868680000|2021-04-08 07:58:00|6265|6262.2|6266.4|6263.6|6266.7|6263.9|6265|6262.2|9
1617868690000|2021-04-08 07:58:10|6265.9|6263.1|6267.2|6264.4|6267.2|6264.4|6265.9|6263.1|10
1617868700000|2021-04-08 07:58:20|6266.9|6264.1|6267.4|6264.6|6268.2|6265.4|6266.5|6263.7|9
1617868710000|2021-04-08 07:58:30|6267.2|6264.4|6267.2|6264.4|6267.2|6264.4|6267.2|6264.4|0
1617868720000|2021-04-08 07:58:40|6267.5|6264.7|6267.5|6264.7|6268.2|6265.4|6267.5|6264.7|4
1617868730000|2021-04-08 07:58:50|6267.2|6264.4|6266.2|6263.4|6267.7|6264.9|6266.2|6263.4|24
1617868740000|2021-04-08 07:59:00|6265.9|6263.1|6265|6262.2|6265.9|6263.1|6265|6262.2|4
1617868750000|2021-04-08 07:59:10|6266.7|6263.9|6266.9|6264.1|6267.4|6264.6|6266.7|6263.9|18
1617868760000|2021-04-08 07:59:20|6267.7|6264.9|6268.4|6265.6|6268.4|6265.6|6267.7|6264.9|47
1617868770000|2021-04-08 07:59:30|6268.5|6265.7|6268.2|6265.4|6268.9|6266.1|6267.9|6265.1|25
1617868780000|2021-04-08 07:59:40|6267.9|6265.1|6267.9|6265.1|6267.9|6265.1|6267.9|6265.1|25
1617868790000|2021-04-08 07:59:50|||||||||35
1617868800000|2021-04-08 08:00:00|6267.7|6264.9|6261.9|6259.1|6269.2|6266.4|6261|6258.2|123
1617868810000|2021-04-08 08:00:10|6261.5|6258.7|6262.6|6259.8|6262.6|6259.8|6259.9|6257.1|16
1617868820000|2021-04-08 08:00:20|6262.9|6260.1|6262.2|6259.4|6263.5|6260.7|6262.2|6259.4|72
1617868830000|2021-04-08 08:00:30|6262.5|6259.7|6264.9|6262.1|6264.9|6262.1|6262.5|6259.7|9
1617868840000|2021-04-08 08:00:40|6265|6262.2|6265.5|6262.7|6265.5|6262.7|6264.9|6262.1|4
1617868850000|2021-04-08 08:00:50|6264.9|6262.1|6267.7|6264.9|6267.7|6264.9|6264.9|6262.1|5
1617868860000|2021-04-08 08:01:00|6268.1|6265.3|6268.4|6265.6|6268.4|6265.6|6267.9|6265.1|1
1617868870000|2021-04-08 08:01:10|6268.5|6265.7|6270.2|6267.4|6270.2|6267.4|6268|6265.2|32
1617868880000|2021-04-08 08:01:20|6270.4|6267.6|6270.9|6268.1|6270.9|6268.1|6269.9|6267.1|10
1617868890000|2021-04-08 08:01:30|6270.6|6267.8|6269.5|6266.7|6270.6|6267.8|6269.2|6266.4|13
1617868900000|2021-04-08 08:01:40|6268.4|6265.6|6269.7|6266.9|6269.7|6266.9|6268.4|6265.6|2
1617868910000|2021-04-08 08:01:50|6269.6|6266.8|6268.5|6265.7|6269.6|6266.8|6268.5|6265.7|3
1617868920000|2021-04-08 08:02:00|6268.4|6265.6|6268.4|6265.6|6268.9|6266.1|6268.4|6265.6|0
1617868930000|2021-04-08 08:02:10|6268|6265.2|6267.9|6265.1|6268.2|6265.4|6267.4|6264.6|1
1617868940000|2021-04-08 08:02:20|6267.5|6264.7|6267.2|6264.4|6267.5|6264.7|6267.2|6264.4|2
1617868950000|2021-04-08 08:02:30|6267.4|6264.6|6265.5|6262.7|6267.4|6264.6|6264.5|6261.7|17
1617868960000|2021-04-08 08:02:40|6265.2|6262.4|6265.5|6262.7|6265.5|6262.7|6265.2|6262.4|11
1617868970000|2021-04-08 08:02:50|6264.9|6262.1|6262.5|6259.7|6264.9|6262.1|6262.5|6259.7|9
1617868980000|2021-04-08 08:03:00|6262.4|6259.6|6258.5|6255.7|6262.9|6260.1|6258.5|6255.7|35
1617868990000|2021-04-08 08:03:10|6258.4|6255.6|6263.9|6261.1|6263.9|6261.1|6258|6255.2|67
1617869000000|2021-04-08 08:03:20|6263.4|6260.6|6261.5|6258.7|6263.4|6260.6|6261.5|6258.7|5
1617869010000|2021-04-08 08:03:30|6261.9|6259.1|6261.7|6258.9|6262.9|6260.1|6261.7|6258.9|16
1617869020000|2021-04-08 08:03:40|6262.1|6259.3|6262.2|6259.4|6262.4|6259.6|6261.9|6259.1|7
1617869030000|2021-04-08 08:03:50|6261.5|6258.7|6258.5|6255.7|6261.5|6258.7|6258.5|6255.7|74
1617869040000|2021-04-08 08:04:00|6258.9|6256.1|6261.6|6258.8|6261.6|6258.8|6258.9|6256.1|16
1617869050000|2021-04-08 08:04:10|6261.4|6258.6|6257.9|6255.1|6261.9|6259.1|6257.9|6255.1|21
1617869060000|2021-04-08 08:04:20|6258.2|6255.4|6257.2|6254.4|6260.4|6257.6|6256.5|6253.7|64
1617869070000|2021-04-08 08:04:30|6256.5|6253.7|6257.2|6254.4|6257.7|6254.9|6254.5|6251.7|28
1617869080000|2021-04-08 08:04:40|6256.9|6254.1|6257.4|6254.6|6257.4|6254.6|6255.9|6253.1|14
1617869090000|2021-04-08 08:04:50|6256.9|6254.1|6257.2|6254.4|6257.9|6255.1|6256.9|6254.1|24
1617869100000|2021-04-08 08:05:00|6257.9|6255.1|6257.2|6254.4|6257.9|6255.1|6257.2|6254.4|6
1617869110000|2021-04-08 08:05:10|6256.9|6254.1|6254.2|6251.4|6257|6254.2|6253.9|6251.1|63
1617869120000|2021-04-08 08:05:20|6254.4|6251.6|6247.9|6245.1|6254.4|6251.6|6246.2|6243.4|302
1617869130000|2021-04-08 08:05:30|6248|6245.2|6248.9|6246.1|6250.9|6248.1|6248|6245.2|124
1617869140000|2021-04-08 08:05:40|6249|6246.2|6251.4|6248.6|6251.7|6248.9|6249|6246.2|14
1617869150000|2021-04-08 08:05:50|6251.5|6248.7|6253.5|6250.7|6254.2|6251.4|6251.5|6248.7|21
1617869160000|2021-04-08 08:06:00|6253.9|6251.1|6254.9|6252.1|6255.9|6253.1|6253.9|6251.1|26
1617869170000|2021-04-08 08:06:10|6254|6251.2|6254|6251.2|6254.5|6251.7|6253.5|6250.7|151
1617869180000|2021-04-08 08:06:20|6254.9|6252.1|6254.4|6251.6|6255|6252.2|6254.4|6251.6|20
1617869190000|2021-04-08 08:06:30|6254.5|6251.7|6258|6255.2|6258|6255.2|6254.5|6251.7|82
1617869200000|2021-04-08 08:06:40|6258.9|6256.1|6259.5|6256.7|6260.9|6258.1|6258|6255.2|37
1617869210000|2021-04-08 08:06:50|6260.5|6257.7|6260.9|6258.1|6260.9|6258.1|6260.5|6257.7|1
1617869220000|2021-04-08 08:07:00|6260.5|6257.7|6259.4|6256.6|6260.5|6257.7|6259.4|6256.6|7
1617869230000|2021-04-08 08:07:10|6258.9|6256.1|6258.5|6255.7|6258.9|6256.1|6258.5|6255.7|35
1617869240000|2021-04-08 08:07:20|6256.3|6253.5|6255.4|6252.6|6256.3|6253.5|6255.4|6252.6|16
1617869250000|2021-04-08 08:07:30|6255.5|6252.7|6255.4|6252.6|6255.9|6253.1|6255.4|6252.6|6
1617869260000|2021-04-08 08:07:40|6255.5|6252.7|6259.2|6256.4|6259.2|6256.4|6255.5|6252.7|20
1617869270000|2021-04-08 08:07:50|6259|6256.2|6259.9|6257.1|6259.9|6257.1|6258.9|6256.1|0
1617869280000|2021-04-08 08:08:00|6260.9|6258.1|6260.9|6258.1|6260.9|6258.1|6260.9|6258.1|1
1617869290000|2021-04-08 08:08:10|6261|6258.2|6260.2|6257.4|6261.7|6258.9|6260.2|6257.4|12
1617869300000|2021-04-08 08:08:20|6259.9|6257.1|6258.9|6256.1|6259.9|6257.1|6258.9|6256.1|9
1617869310000|2021-04-08 08:08:30|6258.5|6255.7|6257.9|6255.1|6258.5|6255.7|6257.5|6254.7|2
1617869320000|2021-04-08 08:08:40|6257.5|6254.7|6255.5|6252.7|6257.5|6254.7|6255.5|6252.7|11
1617869330000|2021-04-08 08:08:50|||||||||2
1617869340000|2021-04-08 08:09:00|6255.9|6253.1|6255.5|6252.7|6255.9|6253.1|6255|6252.2|38
1617869350000|2021-04-08 08:09:10|6256.2|6253.4|6256.5|6253.7|6257.9|6255.1|6256.2|6253.4|5
1617869360000|2021-04-08 08:09:20|6257.5|6254.7|6258.4|6255.6|6259.2|6256.4|6257.5|6254.7|61
1617869370000|2021-04-08 08:09:30|6258.5|6255.7|6258.4|6255.6|6258.5|6255.7|6257.7|6254.9|13
1617869380000|2021-04-08 08:09:40|6258.5|6255.7|6259.2|6256.4|6259.2|6256.4|6258.5|6255.7|12
1617869390000|2021-04-08 08:09:50|||||||||1
1617869400000|2021-04-08 08:10:00|6258.5|6255.7|6255.5|6252.7|6258.5|6255.7|6255.2|6252.4|19
1617869410000|2021-04-08 08:10:10|6256.4|6253.6|6261.2|6258.4|6261.2|6258.4|6256.4|6253.6|230
1617869420000|2021-04-08 08:10:20|6261.4|6258.6|6259.4|6256.6|6261.4|6258.6|6259.4|6256.6|15
1617869430000|2021-04-08 08:10:30|6259.2|6256.4|6262.4|6259.6|6262.5|6259.7|6259.2|6256.4|21
1617869440000|2021-04-08 08:10:40|6262.5|6259.7|6262.2|6259.4|6262.5|6259.7|6262.2|6259.4|8
1617869450000|2021-04-08 08:10:50|6262.9|6260.1|6262.9|6260.1|6262.9|6260.1|6262.4|6259.6|5
1617869460000|2021-04-08 08:11:00|6262.7|6259.9|6262.2|6259.4|6262.7|6259.9|6262.2|6259.4|16
1617869470000|2021-04-08 08:11:10|6261.9|6259.1|6259.4|6256.6|6261.9|6259.1|6259.4|6256.6|12
1617869480000|2021-04-08 08:11:20|6258.9|6256.1|6260|6257.2|6260.2|6257.4|6258.9|6256.1|3
1617869490000|2021-04-08 08:11:30|6259.9|6257.1|6258.5|6255.7|6259.9|6257.1|6258.5|6255.7|1
1617869500000|2021-04-08 08:11:40|6258|6255.2|6258.5|6255.7|6258.5|6255.7|6257.4|6254.6|10
1617869510000|2021-04-08 08:11:50|6258.2|6255.4|6259.5|6256.7|6259.5|6256.7|6257.9|6255.1|5
1617869520000|2021-04-08 08:12:00|6258.4|6255.6|6257.9|6255.1|6258.4|6255.6|6257.5|6254.7|18
1617869530000|2021-04-08 08:12:10|6257.5|6254.7|6259.5|6256.7|6259.5|6256.7|6257.5|6254.7|7
1617869540000|2021-04-08 08:12:20|6259.2|6256.4|6263.2|6260.4|6263.2|6260.4|6259|6256.2|26
1617869550000|2021-04-08 08:12:30|6263.4|6260.6|6262|6259.2|6263.4|6260.6|6262|6259.2|8
1617869560000|2021-04-08 08:12:40|6262.2|6259.4|6262.2|6259.4|6262.5|6259.7|6261.9|6259.1|16
1617869570000|2021-04-08 08:12:50|6261.5|6258.7|6262.5|6259.7|6262.5|6259.7|6261.5|6258.7|5
1617869580000|2021-04-08 08:13:00|6262.2|6259.4|6260|6257.2|6262.2|6259.4|6260|6257.2|9
1617869590000|2021-04-08 08:13:10|6259.9|6257.1|6260|6257.2|6261.4|6258.6|6259.5|6256.7|22
1617869600000|2021-04-08 08:13:20|6259.5|6256.7|6259.5|6256.7|6260.5|6257.7|6259.5|6256.7|2
1617869610000|2021-04-08 08:13:30|6259|6256.2|6262.2|6259.4|6262.7|6259.9|6259|6256.2|9
1617869620000|2021-04-08 08:13:40|6262.9|6260.1|6263.4|6260.6|6263.9|6261.1|6262.9|6260.1|15
1617869630000|2021-04-08 08:13:50|6264.5|6261.7|6266.5|6263.7|6266.9|6264.1|6264.5|6261.7|39
1617869640000|2021-04-08 08:14:00|6266.9|6264.1|6269|6266.2|6269|6266.2|6265.9|6263.1|52
1617869650000|2021-04-08 08:14:10|6268.9|6266.1|6268.2|6265.4|6268.9|6266.1|6267.9|6265.1|21
1617869660000|2021-04-08 08:14:20|6267.9|6265.1|6266.5|6263.7|6267.9|6265.1|6266.2|6263.4|18
1617869670000|2021-04-08 08:14:30|6265.2|6262.4|6267.2|6264.4|6267.2|6264.4|6265|6262.2|14
1617869680000|2021-04-08 08:14:40|6266.9|6264.1|6266.9|6264.1|6267.7|6264.9|6266.9|6264.1|1
1617869690000|2021-04-08 08:14:50|6267.4|6264.6|6263.9|6261.1|6267.4|6264.6|6263.9|6261.1|50
1617869700000|2021-04-08 08:15:00|6263.5|6260.7|6264.9|6262.1|6264.9|6262.1|6263.5|6260.7|10
1617869710000|2021-04-08 08:15:10|6264.5|6261.7|6265.7|6262.9|6265.7|6262.9|6263|6260.2|8
1617869720000|2021-04-08 08:15:20|6265.5|6262.7|6261.9|6259.1|6265.9|6263.1|6260.9|6258.1|69
1617869730000|2021-04-08 08:15:30|6262.4|6259.6|6262.9|6260.1|6262.9|6260.1|6262.4|6259.6|7
1617869740000|2021-04-08 08:15:40|6263.4|6260.6|6264.9|6262.1|6264.9|6262.1|6263.4|6260.6|6
1617869750000|2021-04-08 08:15:50|6263.9|6261.1|6263.2|6260.4|6264.5|6261.7|6262.9|6260.1|6
1617869760000|2021-04-08 08:16:00|6261.5|6258.7|6260.4|6257.6|6261.5|6258.7|6260|6257.2|22
1617869770000|2021-04-08 08:16:10|6260|6257.2|6258.5|6255.7|6260|6257.2|6257.4|6254.6|55
1617869780000|2021-04-08 08:16:20|6258.9|6256.1|6259.2|6256.4|6259.9|6257.1|6258.9|6256.1|2
1617869790000|2021-04-08 08:16:30|6259.5|6256.7|6259.5|6256.7|6259.9|6257.1|6259.5|6256.7|4
1617869800000|2021-04-08 08:16:40|6259.2|6256.4|6259.2|6256.4|6259.2|6256.4|6259.2|6256.4|0
1617869810000|2021-04-08 08:16:50|6259.9|6257.1|6263.5|6260.7|6263.9|6261.1|6259.9|6257.1|35
1617869820000|2021-04-08 08:17:00|6262.9|6260.1|6261.9|6259.1|6262.9|6260.1|6261.9|6259.1|6
1617869830000|2021-04-08 08:17:10|6261.5|6258.7|6260.5|6257.7|6262|6259.2|6260.5|6257.7|163
1617869840000|2021-04-08 08:17:20|6260|6257.2|6262|6259.2|6262|6259.2|6260|6257.2|38
1617869850000|2021-04-08 08:17:30|6261.5|6258.7|6262.5|6259.7|6262.9|6260.1|6261.5|6258.7|25
1617869870000|2021-04-08 08:17:50|6262.2|6259.4|6261.5|6258.7|6262.2|6259.4|6261.5|6258.7|6
1617869880000|2021-04-08 08:18:00|6261.9|6259.1|6262.9|6260.1|6262.9|6260.1|6261.9|6259.1|3
1617869890000|2021-04-08 08:18:10|6263|6260.2|6265|6262.2|6265.4|6262.6|6263|6260.2|19
1617869900000|2021-04-08 08:18:20|6264.9|6262.1|6265.9|6263.1|6265.9|6263.1|6264.4|6261.6|15
1617869910000|2021-04-08 08:18:30|6264.9|6262.1|6265.9|6263.1|6265.9|6263.1|6264.9|6262.1|10
1617869920000|2021-04-08 08:18:40|6265.5|6262.7|6264.9|6262.1|6266.9|6264.1|6264.9|6262.1|31
1617869930000|2021-04-08 08:18:50|6265.9|6263.1|6268.9|6266.1|6268.9|6266.1|6265.9|6263.1|84
1617869940000|2021-04-08 08:19:00|6268.5|6265.7|6272.5|6269.7|6273.5|6270.7|6268.2|6265.4|91
1617869950000|2021-04-08 08:19:10|6271.9|6269.1|6274.4|6271.6|6274.4|6271.6|6271.9|6269.1|143
1617869960000|2021-04-08 08:19:20|6274|6271.2|6274.4|6271.6|6274.4|6271.6|6273.9|6271.1|2
1617869970000|2021-04-08 08:19:30|6274.9|6272.1|6276.4|6273.6|6276.7|6273.9|6274.5|6271.7|37
1617869980000|2021-04-08 08:19:40|6276.7|6273.9|6277.9|6275.1|6278.4|6275.6|6276.4|6273.6|68
1617869990000|2021-04-08 08:19:50|6278.4|6275.6|6278.4|6275.6|6278.7|6275.9|6278|6275.2|14
1617870000000|2021-04-08 08:20:00|6278.7|6275.9|6282.4|6279.6|6282.4|6279.6|6278.5|6275.7|191
1617870010000|2021-04-08 08:20:10|6281.9|6279.1|6280.9|6278.1|6281.9|6279.1|6279.9|6277.1|17
1617870020000|2021-04-08 08:20:20|6281.5|6278.7|6282.2|6279.4|6283.5|6280.7|6280.5|6277.7|466
1617870030000|2021-04-08 08:20:30|6282.5|6279.7|6281.5|6278.7|6283.2|6280.4|6280.9|6278.1|14
1617870040000|2021-04-08 08:20:40|6281.9|6279.1|6280.5|6277.7|6281.9|6279.1|6280|6277.2|13
1617870050000|2021-04-08 08:20:50|6280.9|6278.1|6280.5|6277.7|6280.9|6278.1|6280|6277.2|16
1617870060000|2021-04-08 08:21:00|6280.9|6278.1|6279.4|6276.6|6280.9|6278.1|6279|6276.2|29
1617870070000|2021-04-08 08:21:10|6279|6276.2|6278.4|6275.6|6279|6276.2|6278|6275.2|21
1617870080000|2021-04-08 08:21:20|6278.5|6275.7|6277.9|6275.1|6280.5|6277.7|6277.9|6275.1|75
1617870090000|2021-04-08 08:21:30|6277.4|6274.6|6276.5|6273.7|6278.5|6275.7|6276.2|6273.4|52
1617870100000|2021-04-08 08:21:40|6277.4|6274.6|6277.5|6274.7|6278.7|6275.9|6277.4|6274.6|13
1617870110000|2021-04-08 08:21:50|6277.9|6275.1|6278.5|6275.7|6279|6276.2|6277.5|6274.7|44
1617870120000|2021-04-08 08:22:00|6278.2|6275.4|6279.2|6276.4|6279.5|6276.7|6278|6275.2|12
1617870130000|2021-04-08 08:22:10|6278.9|6276.1|6280.5|6277.7|6280.9|6278.1|6278.9|6276.1|21
1617870140000|2021-04-08 08:22:20|6280.9|6278.1|6280.5|6277.7|6281|6278.2|6280.5|6277.7|1
1617870150000|2021-04-08 08:22:30|6280.4|6277.6|6279.5|6276.7|6280.9|6278.1|6279.5|6276.7|6
1617870160000|2021-04-08 08:22:40|6279.9|6277.1|6279|6276.2|6279.9|6277.1|6279|6276.2|4
1617870170000|2021-04-08 08:22:50|6278.7|6275.9|6278|6275.2|6278.9|6276.1|6278|6275.2|4
1617870180000|2021-04-08 08:23:00|6277.9|6275.1|6278|6275.2|6278|6275.2|6276|6273.2|42
1617870190000|2021-04-08 08:23:10|6277.9|6275.1|6275.5|6272.7|6277.9|6275.1|6275.5|6272.7|68
1617870200000|2021-04-08 08:23:20|6275|6272.2|6276.4|6273.6|6276.4|6273.6|6275|6272.2|31
1617870210000|2021-04-08 08:23:30|6276.5|6273.7|6279.5|6276.7|6279.5|6276.7|6276.5|6273.7|24
1617870220000|2021-04-08 08:23:40|6279.9|6277.1|6279.9|6277.1|6279.9|6277.1|6279.9|6277.1|0
1617870230000|2021-04-08 08:23:50|6279.5|6276.7|6278|6275.2|6279.5|6276.7|6278|6275.2|5
1617870240000|2021-04-08 08:24:00|6278.9|6276.1|6278.9|6276.1|6278.9|6276.1|6278.4|6275.6|13
1617870250000|2021-04-08 08:24:10|6279.4|6276.6|6279.4|6276.6|6279.5|6276.7|6279.4|6276.6|9
1617870260000|2021-04-08 08:24:20|6279.9|6277.1|6280.5|6277.7|6281|6278.2|6279.4|6276.6|12
1617870270000|2021-04-08 08:24:30|6280.9|6278.1|6279.9|6277.1|6281|6278.2|6279.9|6277.1|6
1617870280000|2021-04-08 08:24:40|6279.5|6276.7|6279|6276.2|6279.5|6276.7|6279|6276.2|9
1617870290000|2021-04-08 08:24:50|6279.4|6276.6|6276.9|6274.1|6279.4|6276.6|6276.9|6274.1|96
1617870300000|2021-04-08 08:25:00|6276.2|6273.4|6275.9|6273.1|6277.9|6275.1|6275|6272.2|63
1617870310000|2021-04-08 08:25:10|6275.7|6272.9|6275.4|6272.6|6275.7|6272.9|6273.5|6270.7|48
1617870320000|2021-04-08 08:25:20|6275.7|6272.9|6276.4|6273.6|6277.4|6274.6|6275.7|6272.9|39
1617870330000|2021-04-08 08:25:30|6276.5|6273.7|6278.2|6275.4|6279.4|6276.6|6276.5|6273.7|92
1617870340000|2021-04-08 08:25:40|6277.9|6275.1|6278.9|6276.1|6279.7|6276.9|6277.5|6274.7|31
1617870350000|2021-04-08 08:25:50|6278.4|6275.6|6277.5|6274.7|6278.4|6275.6|6277.5|6274.7|6
1617870360000|2021-04-08 08:26:00|6277.9|6275.1|6276.5|6273.7|6277.9|6275.1|6276.5|6273.7|18
1617870370000|2021-04-08 08:26:10|6276|6273.2|6276.5|6273.7|6276.9|6274.1|6275.5|6272.7|9
1617870380000|2021-04-08 08:26:20|6276.4|6273.6|6277.5|6274.7|6277.9|6275.1|6276.4|6273.6|14
1617870390000|2021-04-08 08:26:30|6277.9|6275.1|6277.5|6274.7|6277.9|6275.1|6277.5|6274.7|10
1617870400000|2021-04-08 08:26:40|6277.8|6275|6277.5|6274.7|6278.5|6275.7|6277.5|6274.7|59
1617870410000|2021-04-08 08:26:50|6277.8|6275|6276.5|6273.7|6277.8|6275|6275.8|6273|15
1617870420000|2021-04-08 08:27:00|6276.8|6274|6279.5|6276.7|6280|6277.2|6276.8|6274|76
1617870430000|2021-04-08 08:27:10|6279.2|6276.4|6278.5|6275.7|6279.5|6276.7|6278.5|6275.7|26
1617870440000|2021-04-08 08:27:20|6279|6276.2|6279.2|6276.4|6280.5|6277.7|6278.7|6275.9|20
1617870450000|2021-04-08 08:27:30|6279|6276.2|6277.8|6275|6279|6276.2|6277|6274.2|38
1617870460000|2021-04-08 08:27:40|6278|6275.2|6278.5|6275.7|6278.5|6275.7|6278|6275.2|8
1617870470000|2021-04-08 08:27:50|6278.8|6276|6278.8|6276|6278.8|6276|6278|6275.2|14
1617870480000|2021-04-08 08:28:00|6278.5|6275.7|6277.8|6275|6278.8|6276|6277.8|6275|32
1617870490000|2021-04-08 08:28:10|6277.5|6274.7|6277.8|6275|6277.8|6275|6277|6274.2|96
1617870500000|2021-04-08 08:28:20|6278|6275.2|6279.5|6276.7|6280|6277.2|6278|6275.2|62
1617870510000|2021-04-08 08:28:30|6279.8|6277|6279|6276.2|6279.8|6277|6278.5|6275.7|71
1617870520000|2021-04-08 08:28:40|6278.8|6276|6279.3|6276.5|6279.3|6276.5|6277.8|6275|71
1617870530000|2021-04-08 08:28:50|6279.8|6277|6280.8|6278|6280.8|6278|6277.5|6274.7|40
1617870540000|2021-04-08 08:29:00|6281|6278.2|6274.8|6272|6281.8|6279|6274.8|6272|303
1617870550000|2021-04-08 08:29:10|6274.2|6271.4|6277.3|6274.5|6277.3|6274.5|6274|6271.2|155
1617870560000|2021-04-08 08:29:20|6277.7|6274.9|6275.8|6273|6277.8|6275|6275.2|6272.4|89
1617870570000|2021-04-08 08:29:30|6275.2|6272.4|6275.3|6272.5|6276.8|6274|6275.2|6272.4|215
1617870580000|2021-04-08 08:29:40|6275.7|6272.9|6272.8|6270|6276.2|6273.4|6272|6269.2|325
1617870590000|2021-04-08 08:29:50|6273|6270.2|6270.8|6268|6273|6270.2|6270.7|6267.9|189
1617870600000|2021-04-08 08:30:00|6271.3|6268.5|6270.8|6268|6271.8|6269|6268.8|6266|268
1617870610000|2021-04-08 08:30:10|6270.3|6267.5|6270.8|6268|6271.8|6269|6269.8|6267|49
1617870620000|2021-04-08 08:30:20|6271.2|6268.4|6272.8|6270|6273.2|6270.4|6271.2|6268.3|324
1617870630000|2021-04-08 08:30:30|6273.3|6270.5|6274.8|6272|6274.8|6272|6273.3|6270.5|134
1617870640000|2021-04-08 08:30:40|6274.5|6271.7|6275.8|6273|6276.7|6273.9|6273.2|6270.4|122
1617870650000|2021-04-08 08:30:50|6275.2|6272.4|6276.8|6274|6276.8|6274|6273.8|6271|36
1617870660000|2021-04-08 08:31:00|6277.7|6274.9|6282.5|6279.7|6283.2|6280.4|6277.7|6274.9|528
1617870670000|2021-04-08 08:31:10|6282.2|6279.4|6283.2|6280.4|6284.2|6281.4|6281.2|6278.4|141
1617870680000|2021-04-08 08:31:20|6283.5|6280.7|6281.2|6278.4|6283.5|6280.7|6280.5|6277.7|48
1617870690000|2021-04-08 08:31:30|6281.5|6278.7|6280.2|6277.4|6282.2|6279.4|6280.2|6277.4|140
1617870700000|2021-04-08 08:31:40|6280.5|6277.7|6282.5|6279.7|6283.5|6280.7|6280.5|6277.7|125
1617870710000|2021-04-08 08:31:50|6282.2|6279.4|6281.8|6279|6282.2|6279.4|6281.8|6279|17
1617870720000|2021-04-08 08:32:00|6281.5|6278.7|6282.5|6279.7|6282.5|6279.7|6281.5|6278.7|90
1617870730000|2021-04-08 08:32:10|6282.2|6279.4|6282.5|6279.7|6282.5|6279.7|6281.5|6278.7|129
1617870740000|2021-04-08 08:32:20|6286|6283.2|6283.2|6280.4|6286|6283.2|6283.2|6280.4|230
1617870750000|2021-04-08 08:32:30|6283.5|6280.7|6281.8|6279|6283.5|6280.7|6281.7|6278.9|40
1617870760000|2021-04-08 08:32:40|6281.7|6278.9|6282.5|6279.7|6282.9|6280.1|6281.7|6278.9|41
1617870770000|2021-04-08 08:32:50|6282|6279.2|6282.2|6279.4|6282.5|6279.7|6282|6279.2|7
1617870780000|2021-04-08 08:33:00|6282.5|6279.7|6282.5|6279.7|6283.7|6280.9|6282.5|6279.7|55
1617870790000|2021-04-08 08:33:10|6282.7|6279.9|6282.5|6279.7|6282.7|6279.9|6282.5|6279.7|36
1617870800000|2021-04-08 08:33:20|6283.5|6280.7|6282.7|6279.9|6283.5|6280.7|6282.7|6279.9|46
1617870810000|2021-04-08 08:33:30|6283|6280.2|6282.9|6280.1|6283.5|6280.7|6282.5|6279.7|32
1617870820000|2021-04-08 08:33:40|6282.5|6279.7|6281.5|6278.7|6283.2|6280.4|6281.5|6278.7|21
1617870830000|2021-04-08 08:33:50|6281.2|6278.4|6279.9|6277.1|6281.2|6278.4|6279.5|6276.7|35
1617870840000|2021-04-08 08:34:00|6279.5|6276.7|6280.9|6278.1|6283|6279.6|6279.5|6276.7|63
1617870850000|2021-04-08 08:34:10|6280.5|6277.7|6280.5|6277.7|6280.9|6278.1|6279.9|6277.1|4
1617870860000|2021-04-08 08:34:20|6281.4|6278.6|6283.9|6281.1|6284.2|6281.4|6281.4|6278.6|1250
1617870870000|2021-04-08 08:34:30|6284.2|6281.4|6284.6|6281.8|6286.4|6283.6|6283.9|6281.1|239
1617870880000|2021-04-08 08:34:40|6284.9|6282.1|6286.9|6284.1|6288.1|6285.3|6284.9|6282.1|80
1617870890000|2021-04-08 08:34:50|6287.2|6284.4|6283.5|6280.7|6287.2|6284.4|6283.4|6280.6|52
1617870900000|2021-04-08 08:35:00|6283.4|6280.6|6283.4|6280.6|6284.2|6281.4|6283.4|6280.6|41
1617870910000|2021-04-08 08:35:10|6283.9|6281.1|6283.4|6280.6|6283.9|6281.1|6283.4|6280.6|16
1617870920000|2021-04-08 08:35:20|6283.5|6280.7|6283.4|6280.6|6284.9|6282.1|6283.4|6280.6|71
1617870930000|2021-04-08 08:35:30|6282.7|6279.9|6282.9|6280.1|6283.6|6280.8|6281.4|6278.6|90
1617870940000|2021-04-08 08:35:40|6283.2|6280.4|6282.2|6279.4|6283.2|6280.4|6282.2|6279.4|9
1617870950000|2021-04-08 08:35:50|||||||||2
1617870960000|2021-04-08 08:36:00|6283.4|6280.6|6283.2|6280.4|6283.4|6280.6|6282.4|6279.6|38
1617870970000|2021-04-08 08:36:10|6284.9|6282.1|6283.5|6280.7|6284.9|6282.1|6282.4|6279.6|70
1617870980000|2021-04-08 08:36:20|6283.4|6280.6|6283.4|6280.6|6284.6|6281.8|6283.2|6280.4|93
1617870990000|2021-04-08 08:36:30|6283.5|6280.7|6282.5|6279.7|6284.2|6281.4|6282.5|6279.7|29
1617871000000|2021-04-08 08:36:40|6282.2|6279.4|6284.7|6281.9|6284.7|6281.9|6282.2|6279.4|76
1617871010000|2021-04-08 08:36:50|6284.9|6282.1|6285.9|6283.1|6286.2|6283.4|6284.9|6282.1|62
1617871020000|2021-04-08 08:37:00|6286.2|6283.4|6286.9|6284.1|6288.2|6285.4|6285.6|6282.8|194
1617871030000|2021-04-08 08:37:10|6286.7|6283.9|6287.2|6284.4|6287.2|6284.4|6285.9|6283.1|61
1617871040000|2021-04-08 08:37:20|6286.9|6284.1|6286.9|6284.1|6287.2|6284.4|6285.9|6283.1|61
1617871050000|2021-04-08 08:37:30|6287.2|6284.4|6288.7|6285.9|6288.9|6286.1|6287.2|6284.4|186
1617871060000|2021-04-08 08:37:40|6288.4|6285.6|6287.7|6284.9|6288.4|6285.6|6287.4|6284.6|31
1617871070000|2021-04-08 08:37:50|6288.1|6285.3|6287.7|6284.9|6288.1|6285.3|6287.7|6284.9|1
1617871080000|2021-04-08 08:38:00|6286.2|6283.4|6286.7|6283.9|6286.7|6283.9|6286.2|6283.4|5
1617871090000|2021-04-08 08:38:10|6287.1|6284.3|6286.7|6283.9|6288.2|6285.4|6286.7|6283.9|71
1617871100000|2021-04-08 08:38:20|6286.2|6283.4|6285.9|6283.1|6286.2|6283.4|6285.5|6282.7|19
1617871110000|2021-04-08 08:38:30|6286.2|6283.4|6286.4|6283.6|6286.7|6283.9|6286.2|6283.4|2
1617871120000|2021-04-08 08:38:40|6286.2|6283.4|6284.9|6282.1|6286.2|6283.4|6283.9|6281.1|17
1617871130000|2021-04-08 08:38:50|6284.2|6281.4|6284.9|6282.1|6284.9|6282.1|6284.2|6281.4|29
1617871140000|2021-04-08 08:39:00|6285.2|6282.4|6284.7|6281.9|6285.2|6282.4|6284.2|6281.4|28
1617871150000|2021-04-08 08:39:10|6285.2|6282.4|6286.9|6284.1|6287.2|6284.4|6282.9|6280.1|115
1617871160000|2021-04-08 08:39:20|6287.2|6284.4|6288.9|6286.1|6289.2|6286.4|6287.2|6284.4|84
1617871170000|2021-04-08 08:39:30|6289.2|6286.4|6288.9|6286.1|6290.2|6287.4|6288.9|6286.1|205
1617871180000|2021-04-08 08:39:40|6289.2|6286.4|6290.2|6287.4|6290.2|6287.4|6288.9|6286.1|23
1617871190000|2021-04-08 08:39:50|6290.4|6287.6|6288.7|6285.9|6290.4|6287.6|6288.7|6285.9|111
1617871200000|2021-04-08 08:40:00|6289.2|6286.4|6288.2|6285.4|6289.2|6286.4|6287.9|6285.1|7
1617871210000|2021-04-08 08:40:10|6288.7|6285.9|6289.2|6286.4|6289.2|6286.4|6288.4|6285.6|61
1617871220000|2021-04-08 08:40:20|6288.9|6286.1|6288.9|6286.1|6289.9|6287.1|6288.5|6285.7|160
1617871230000|2021-04-08 08:40:30|6288.5|6285.7|6288.5|6285.7|6288.5|6285.7|6288.5|6285.7|0
1617871240000|2021-04-08 08:40:40|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|11
1617871250000|2021-04-08 08:40:50|6288.4|6285.6|6288.2|6285.4|6288.4|6285.6|6287.4|6284.6|7
1617871260000|2021-04-08 08:41:00|6288.4|6285.6|6288.7|6285.9|6288.7|6285.9|6288.2|6285.4|12
1617871270000|2021-04-08 08:41:10|6289.2|6286.4|6288.9|6286.1|6289.2|6286.4|6288.9|6286.1|38
1617871280000|2021-04-08 08:41:20|6289.2|6286.4|6287.9|6285.1|6289.6|6286.8|6287.9|6285.1|20
1617871290000|2021-04-08 08:41:30|6288.2|6285.4|6287.4|6284.6|6288.2|6285.4|6287.4|6284.6|8
1617871300000|2021-04-08 08:41:40|6287.9|6285.1|6287.6|6284.8|6288.2|6285.4|6287.4|6284.6|5
1617871310000|2021-04-08 08:41:50|6287.9|6285.1|6286.2|6283.4|6287.9|6285.1|6285.4|6282.6|19
1617871320000|2021-04-08 08:42:00|6285.9|6283.1|6285.5|6282.7|6285.9|6283.1|6285.5|6282.7|74
1617871330000|2021-04-08 08:42:10|6285.4|6282.6|6284.4|6281.6|6285.4|6282.6|6284.4|6281.6|21
1617871340000|2021-04-08 08:42:20|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|45
1617871350000|2021-04-08 08:42:30|6284.4|6281.6|6283.7|6280.9|6284.4|6281.6|6283.7|6280.9|23
1617871360000|2021-04-08 08:42:40|6283.4|6280.6|6282.4|6279.6|6283.4|6280.6|6282.4|6279.6|14
1617871370000|2021-04-08 08:42:50|6282.2|6279.4|6282.2|6279.4|6282.2|6279.4|6281.4|6278.6|58
1617871380000|2021-04-08 08:43:00|6282.4|6279.6|6282.2|6279.4|6282.4|6279.6|6282.2|6279.4|7
1617871390000|2021-04-08 08:43:10|6281.2|6278.4|6281.2|6278.4|6282.2|6279.4|6281.2|6278.4|14
1617871400000|2021-04-08 08:43:20|6280.4|6277.6|6279.4|6276.6|6280.4|6277.6|6279.4|6276.6|85
1617871410000|2021-04-08 08:43:30|6278.4|6275.6|6277.2|6274.4|6278.4|6275.6|6275.4|6272.6|38
1617871420000|2021-04-08 08:43:40|6277.4|6274.6|6277.9|6275.1|6278.4|6275.6|6277.4|6274.6|33
1617871430000|2021-04-08 08:43:50|6277.5|6274.7|6277.9|6275.1|6278.4|6275.6|6277.2|6274.4|44
1617871440000|2021-04-08 08:44:00|6278.9|6276.1|6277.9|6275.1|6279.2|6276.4|6277.9|6275.1|87
1617871450000|2021-04-08 08:44:10|6277.5|6274.7|6280.2|6277.4|6280.2|6277.4|6277.5|6274.7|12
1617871460000|2021-04-08 08:44:20|6280.4|6277.6|6280.5|6277.7|6280.9|6278.1|6280.4|6277.6|7
1617871470000|2021-04-08 08:44:30|6280.2|6277.4|6280.9|6278.1|6281.2|6278.4|6280.2|6277.4|3
1617871480000|2021-04-08 08:44:40|6281.5|6278.7|6281.9|6279.1|6282.2|6279.4|6281.5|6278.7|11
1617871490000|2021-04-08 08:44:50|6282.2|6279.4|6281.9|6279.1|6282.2|6279.4|6281.9|6279.1|3
1617871500000|2021-04-08 08:45:00|6282.5|6279.7|6282.2|6279.4|6283.4|6280.6|6282.2|6279.4|7
1617871510000|2021-04-08 08:45:10|6281.9|6279.1|6282.4|6279.6|6282.4|6279.6|6281.9|6279.1|3
1617871520000|2021-04-08 08:45:20|6282.2|6279.4|6281.9|6279.1|6282.2|6279.4|6281.5|6278.7|25
1617871530000|2021-04-08 08:45:30|6281.5|6278.7|6281.9|6279.1|6281.9|6279.1|6281.5|6278.7|1
1617871540000|2021-04-08 08:45:40|6282.2|6279.4|6282.9|6280.1|6283.2|6280.4|6282.2|6279.4|2
1617871550000|2021-04-08 08:45:50|6282.5|6279.7|6283.2|6280.4|6283.2|6280.4|6281.9|6279.1|12
1617871560000|2021-04-08 08:46:00|6282.4|6279.6|6285|6282.2|6285|6282.2|6282.4|6279.6|23
1617871570000|2021-04-08 08:46:10|6285.5|6282.7|6285.4|6282.6|6285.5|6282.7|6285.4|6282.6|12
1617871580000|2021-04-08 08:46:20|6285.5|6282.7|6283.2|6280.4|6285.5|6282.7|6282.5|6279.7|29
1617871590000|2021-04-08 08:46:30|6283.5|6280.7|6283.5|6280.7|6283.5|6280.7|6283.5|6280.7|0
1617871600000|2021-04-08 08:46:40|6284.4|6281.6|6285.2|6282.4|6285.2|6282.4|6284.4|6281.6|8
1617871620000|2021-04-08 08:47:00|6285.4|6282.6|6286.9|6284.1|6286.9|6284.1|6285.4|6282.6|22
1617871630000|2021-04-08 08:47:10|6286.7|6283.9|6282.9|6280.1|6286.7|6283.9|6282.9|6280.1|39
1617871640000|2021-04-08 08:47:20|6283.2|6280.4|6283.2|6280.4|6283.2|6280.4|6283.2|6280.4|235
1617871650000|2021-04-08 08:47:30|6283|6280.2|6282.9|6280.1|6283|6280.2|6282.4|6279.6|6
1617871660000|2021-04-08 08:47:40|6283.2|6280.4|6282.5|6279.7|6283.2|6280.4|6282.2|6279.4|1
1617871670000|2021-04-08 08:47:50|6282.2|6279.4|6282.2|6279.4|6282.2|6279.4|6282.2|6279.4|5
1617871690000|2021-04-08 08:48:10|||||||||4
1617871700000|2021-04-08 08:48:20|6283.2|6280.4|6283.2|6280.4|6283.2|6280.4|6283.2|6280.4|8
1617871730000|2021-04-08 08:48:50|6283|6280.2|6287|6284.2|6287|6284.2|6282.5|6279.7|405
1617871740000|2021-04-08 08:49:00|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|6
1617871750000|2021-04-08 08:49:10|6286.5|6283.7|6286.2|6283.4|6286.5|6283.7|6286.2|6283.4|1
1617871760000|2021-04-08 08:49:20|6285.7|6282.9|6286.2|6283.4|6286.2|6283.4|6285.7|6282.9|0
1617871770000|2021-04-08 08:49:30|6286.4|6283.6|6287.4|6284.6|6287.4|6284.6|6286.4|6283.6|7
1617871780000|2021-04-08 08:49:40|6287.5|6284.7|6288|6285.2|6290|6287.2|6287.2|6284.4|126
1617871790000|2021-04-08 08:49:50|6287.5|6284.7|6286.5|6283.7|6287.5|6284.7|6286.5|6283.7|4
1617871800000|2021-04-08 08:50:00|6286.9|6284.1|6287.5|6284.7|6287.9|6285.1|6286.2|6282.8|29
1617871810000|2021-04-08 08:50:10|6287|6284.2|6287.5|6284.7|6287.5|6284.7|6287|6284.2|16
1617871820000|2021-04-08 08:50:20|6287.7|6284.9|6285.7|6282.9|6287.9|6285.1|6285.7|6282.9|21
1617871830000|2021-04-08 08:50:30|6285.5|6282.7|6285|6282.2|6285.5|6282.7|6285|6282.2|2
1617871840000|2021-04-08 08:50:40|6286|6283.2|6284.5|6281.7|6286|6283.2|6284.5|6281.7|190
1617871850000|2021-04-08 08:50:50|||||||||1
1617871860000|2021-04-08 08:51:00|6284.9|6282.1|6285|6282.2|6285|6282.2|6284.9|6282.1|0
1617871870000|2021-04-08 08:51:10|6285.2|6282.4|6284.5|6281.7|6285.2|6282.4|6284.2|6281.4|9
1617871880000|2021-04-08 08:51:20|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|0
1617871890000|2021-04-08 08:51:30|6285|6282.2|6285|6282.2|6285|6282.2|6285|6282.2|2
1617871900000|2021-04-08 08:51:40|6285.2|6282.4|6284.2|6281.4|6285.2|6282.4|6284.2|6281.4|42
1617871910000|2021-04-08 08:51:50|6284|6281.2|6284.5|6281.7|6284.5|6281.7|6284|6281.2|19
1617871920000|2021-04-08 08:52:00|6283.2|6280.4|6282.5|6279.7|6283.2|6280.4|6282.5|6279.7|9
1617871930000|2021-04-08 08:52:10|6282.7|6279.9|6283.5|6280.7|6283.5|6280.7|6282.7|6279.9|7
1617871940000|2021-04-08 08:52:20|6283.2|6280.4|6282.5|6279.7|6283.2|6280.4|6282.5|6279.7|1
1617871950000|2021-04-08 08:52:30|6281.4|6278.6|6281.4|6278.6|6281.4|6278.6|6281.4|6278.6|1
1617871960000|2021-04-08 08:52:40|6280.9|6278.1|6276.9|6274.1|6280.9|6278.1|6276.9|6274.1|10
1617871970000|2021-04-08 08:52:50|6278.2|6275.4|6279.2|6276.4|6279.2|6276.4|6277.2|6274.4|15
1617871980000|2021-04-08 08:53:00|6279.9|6277.1|6279.9|6277.1|6280.5|6277.7|6279.4|6276.6|22
1617871990000|2021-04-08 08:53:10|6279.5|6276.7|6279.9|6277.1|6279.9|6277.1|6279.4|6276.6|1
1617872000000|2021-04-08 08:53:20|6280.2|6277.4|6279.7|6276.9|6280.2|6277.4|6279.7|6276.9|3
1617872010000|2021-04-08 08:53:30|6279.9|6277.1|6282.2|6279.4|6282.4|6279.6|6279.4|6276.6|42
1617872020000|2021-04-08 08:53:40|6281.2|6278.4|6280.7|6277.9|6281.2|6278.4|6280.5|6277.7|8
1617872030000|2021-04-08 08:53:50|6281.2|6278.4|6280.9|6278.1|6281.2|6278.4|6280.9|6278.1|0
1617872040000|2021-04-08 08:54:00|6280.7|6277.9|6285|6282.2|6285|6282.2|6280.7|6277.9|55
1617872050000|2021-04-08 08:54:10|6284.5|6281.7|6284.5|6281.7|6284.9|6282.1|6284.5|6281.7|41
1617872060000|2021-04-08 08:54:20|6283.7|6280.9|6283.9|6281.1|6283.9|6281.1|6283.7|6280.9|6
1617872070000|2021-04-08 08:54:30|6284.5|6281.7|6284.5|6281.7|6284.5|6281.7|6284.5|6281.7|0
1617872080000|2021-04-08 08:54:40|6285|6282.2|6284.9|6282.1|6286.2|6283.4|6284.9|6282.1|50
1617872090000|2021-04-08 08:54:50|6284.2|6281.4|6284.5|6281.7|6284.5|6281.7|6283.7|6280.9|0
1617872100000|2021-04-08 08:55:00|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|0
1617872110000|2021-04-08 08:55:10|6283.2|6280.4|6284.9|6282.1|6284.9|6282.1|6283.2|6280.4|22
1617872120000|2021-04-08 08:55:20|6284.5|6281.7|6284.7|6281.9|6286|6283.2|6283.2|6280.4|50
1617872130000|2021-04-08 08:55:30|6283.7|6280.9|6283.7|6280.9|6283.7|6280.9|6283.7|6280.9|0
1617872140000|2021-04-08 08:55:40|6284.5|6281.7|6284.5|6281.7|6285|6282.2|6284.5|6281.7|2
1617872150000|2021-04-08 08:55:50|6284.2|6281.4|6283.9|6281.1|6284.5|6281.7|6283.5|6280.7|9
1617872160000|2021-04-08 08:56:00|6283.5|6280.7|6284.5|6281.7|6285|6282.2|6283.2|6280.4|10
1617872170000|2021-04-08 08:56:10|6286|6283.2|6284.5|6281.7|6286.2|6283.4|6284.5|6281.7|114
1617872180000|2021-04-08 08:56:20|6284.2|6281.4|6284.5|6281.7|6284.5|6281.7|6284.2|6281.4|1
1617872190000|2021-04-08 08:56:30|6285|6282.2|6285.5|6282.7|6286|6283.2|6284.5|6281.7|7
1617872200000|2021-04-08 08:56:40|6285.7|6282.9|6285.5|6282.7|6285.9|6283.1|6285.5|6282.7|2
1617872210000|2021-04-08 08:56:50|6285.7|6282.9|6286.2|6283.4|6286.2|6283.4|6285.7|6282.9|9
1617872220000|2021-04-08 08:57:00|6285.9|6283.1|6285.7|6282.9|6286.2|6283.4|6285.7|6282.9|20
1617872230000|2021-04-08 08:57:10|6285.5|6282.7|6285.5|6282.7|6285.7|6282.9|6285.2|6282.4|40
1617872240000|2021-04-08 08:57:20|6285.9|6283.1|6287.5|6284.7|6288.2|6285.4|6285.9|6283.1|78
1617872250000|2021-04-08 08:57:30|6287.2|6284.4|6288.2|6285.4|6288.5|6285.7|6286.4|6283.6|39
1617872260000|2021-04-08 08:57:40|6288|6285.2|6288.2|6285.4|6288.5|6285.7|6288|6285.2|36
1617872270000|2021-04-08 08:57:50|6288|6285.2|6284.9|6282.1|6288.2|6285.4|6284.4|6281.6|85
1617872280000|2021-04-08 08:58:00|6285.2|6282.4|6285.9|6283.1|6287.5|6284.7|6285.2|6282.4|34
1617872290000|2021-04-08 08:58:10|6287|6284.2|6286.9|6284.1|6287.5|6284.7|6286.4|6283.6|14
1617872300000|2021-04-08 08:58:20|6287|6284.2|6286.2|6283.4|6287.7|6284.9|6286.2|6283.4|9
1617872310000|2021-04-08 08:58:30|6286.5|6283.7|6286.7|6283.9|6288.2|6285.4|6286.5|6283.7|5
1617872320000|2021-04-08 08:58:40|6286|6283.2|6285.9|6283.1|6286.2|6283.4|6285.4|6282.6|70
1617872330000|2021-04-08 08:58:50|6286.2|6283.4|6286.2|6283.4|6286.2|6283.4|6286.2|6283.4|0
1617872340000|2021-04-08 08:59:00|6285.7|6282.9|6285.7|6282.9|6285.9|6283.1|6285.4|6282.6|19
1617872350000|2021-04-08 08:59:10|6286.2|6283.4|6285.9|6283.1|6286.2|6283.4|6285.4|6282.6|1
1617872360000|2021-04-08 08:59:20|6286.2|6283.4|6287.9|6285.1|6288.2|6285.4|6286.2|6283.4|5
1617872370000|2021-04-08 08:59:30|6288.2|6285.4|6288.5|6285.7|6288.5|6285.7|6288.2|6285.4|3
1617872380000|2021-04-08 08:59:40|6288.7|6285.9|6289.2|6286.4|6289.2|6286.4|6288.3|6285.5|5
1617872390000|2021-04-08 08:59:50|6289.5|6286.7|6289.2|6286.4|6289.5|6286.7|6289.2|6286.4|9
1617872400000|2021-04-08 09:00:00|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|2
1617872410000|2021-04-08 09:00:10|6289.2|6286.4|6290.7|6287.9|6290.7|6287.9|6288.5|6285.7|60
1617872420000|2021-04-08 09:00:20|6291.2|6288.4|6291.5|6288.7|6292.2|6289.4|6291.2|6288.4|28
1617872430000|2021-04-08 09:00:30|6291.2|6288.4|6292|6289.2|6292.5|6289.7|6290.7|6287.9|99
1617872440000|2021-04-08 09:00:40|6291.5|6288.7|6291.9|6289.1|6292|6289.2|6291|6288.2|6
1617872450000|2021-04-08 09:00:50|6292.2|6289.4|6291.9|6289.1|6292.4|6289.6|6291.9|6289.1|1
1617872460000|2021-04-08 09:01:00|6295.2|6292.4|6298.7|6295.9|6303|6300.2|6294.9|6292.1|453
1617872470000|2021-04-08 09:01:10|6298.5|6295.7|6302.2|6299.4|6302.4|6299.6|6297|6294.2|58
1617872480000|2021-04-08 09:01:20|6301.9|6299.1|6304.7|6301.9|6304.7|6301.9|6301.9|6299.1|99
1617872490000|2021-04-08 09:01:30|6304.9|6302.1|6306.5|6303.7|6306.9|6304.1|6303.9|6301.1|63
1617872500000|2021-04-08 09:01:40|6306.9|6304.1|6307.9|6305.1|6309.7|6306.9|6306.9|6304.1|71
1617872510000|2021-04-08 09:01:50|6308.9|6306.1|6309.7|6306.9|6309.7|6306.9|6307.9|6305.1|23
1617872520000|2021-04-08 09:02:00|6309.4|6306.6|6313.9|6311.1|6314.4|6311.6|6309.2|6306.4|193
1617872530000|2021-04-08 09:02:10|6312.9|6310.1|6315.9|6313.1|6315.9|6313.1|6312.9|6310.1|86
1617872540000|2021-04-08 09:02:20|6316.5|6313.7|6315.4|6312.6|6316.9|6314.1|6314.5|6311.7|73
1617872550000|2021-04-08 09:02:30|6315|6312.2|6314.4|6311.6|6315|6312.2|6314.4|6311.6|40
1617872560000|2021-04-08 09:02:40|6314.5|6311.7|6316.4|6313.6|6316.9|6314.1|6314.2|6311.4|71
1617872570000|2021-04-08 09:02:50|6316.9|6314.1|6317.9|6315.1|6318|6315.2|6316.9|6314.1|608
1617872580000|2021-04-08 09:03:00|6317.5|6314.7|6315.9|6313.1|6317.9|6315.1|6314.9|6312.1|109
1617872590000|2021-04-08 09:03:10|6315.4|6312.6|6314.4|6311.6|6315.9|6313.1|6312.9|6310.1|96
1617872600000|2021-04-08 09:03:20|6314.5|6311.7|6313.2|6310.4|6315.4|6312.6|6312.9|6310.1|134
1617872610000|2021-04-08 09:03:30|6313.5|6310.7|6314.5|6311.7|6314.9|6312.1|6313.5|6310.7|105
1617872620000|2021-04-08 09:03:40|6314.9|6312.1|6313.9|6311.1|6314.9|6312.1|6313.5|6310.7|17
1617872630000|2021-04-08 09:03:50|6313.5|6310.7|6313.9|6311.1|6313.9|6311.1|6312.9|6310.1|4
1617872640000|2021-04-08 09:04:00|6313.2|6310.4|6313.9|6311.1|6314.4|6311.6|6313|6310.2|89
1617872650000|2021-04-08 09:04:10|6314.4|6311.6|6317.4|6314.6|6318|6315.2|6314.4|6311.6|178
1617872660000|2021-04-08 09:04:20|6317.9|6315.1|6317.5|6314.7|6317.9|6315.1|6317.5|6314.7|22
1617872670000|2021-04-08 09:04:30|6317.9|6315.1|6316|6313.2|6317.9|6315.1|6315.5|6312.7|31
1617872680000|2021-04-08 09:04:40|6315.9|6313.1|6317.7|6314.9|6317.7|6314.9|6315|6312.2|29
1617872690000|2021-04-08 09:04:50|6317.9|6315.1|6320.4|6317.6|6321.9|6319.1|6317.5|6314.7|42
1617872700000|2021-04-08 09:05:00|6319.9|6317.1|6321.4|6318.6|6321.4|6318.6|6319|6316.2|31
1617872710000|2021-04-08 09:05:10|6320.9|6318.1|6321.9|6319.1|6322.5|6319.7|6320.9|6318.1|25
1617872720000|2021-04-08 09:05:20|6321.5|6318.7|6320.9|6318.1|6321.7|6318.9|6319.9|6317.1|140
1617872730000|2021-04-08 09:05:30|6320.7|6317.9|6317.9|6315.1|6320.7|6317.9|6317.9|6315.1|60
1617872740000|2021-04-08 09:05:40|6316.5|6313.7|6316.5|6313.7|6316.9|6314.1|6316|6313.2|20
1617872750000|2021-04-08 09:05:50|6316.9|6314.1|6313.7|6310.9|6316.9|6314.1|6312.9|6310.1|95
1617872760000|2021-04-08 09:06:00|6313.6|6310.8|6312.9|6310.1|6313.9|6311.1|6312.2|6309.4|67
1617872770000|2021-04-08 09:06:10|6312.2|6309.4|6313.2|6310.4|6313.2|6310.4|6310.9|6308.1|13
1617872780000|2021-04-08 09:06:20|6313.7|6310.9|6312.9|6310.1|6313.7|6310.9|6312.9|6310.1|59
1617872790000|2021-04-08 09:06:30|6313.2|6310.4|6312.9|6310.1|6313.2|6310.4|6312.9|6310.1|0
1617872800000|2021-04-08 09:06:40|6313.2|6310.4|6314.9|6312.1|6316.2|6313.4|6312.9|6310.1|66
1617872810000|2021-04-08 09:06:50|6314.7|6311.9|6314.2|6311.4|6314.7|6311.9|6313.9|6311.1|18
1617872820000|2021-04-08 09:07:00|6313.9|6311.1|6314.4|6311.6|6314.4|6311.6|6313.2|6310.4|22
1617872830000|2021-04-08 09:07:10|6314.2|6311.4|6314.4|6311.6|6314.9|6312.1|6313.4|6310.6|55
1617872840000|2021-04-08 09:07:20|6314.2|6311.4|6310.9|6308.1|6314.2|6311.4|6310.5|6307.7|13
1617872850000|2021-04-08 09:07:30|6310.5|6307.7|6308.9|6306.1|6310.5|6307.7|6308.9|6306.1|4
1617872860000|2021-04-08 09:07:40|6309.2|6306.4|6309.5|6306.7|6309.5|6306.7|6308.4|6305.6|6
1617872870000|2021-04-08 09:07:50|6309.9|6307.1|6309.5|6306.7|6309.9|6307.1|6309.5|6306.7|6
1617872880000|2021-04-08 09:08:00|6309.2|6306.4|6309.2|6306.4|6310.4|6307.6|6309|6306.2|52
1617872890000|2021-04-08 09:08:10|6308.4|6305.6|6307.9|6305.1|6308.4|6305.6|6307|6304.2|17
1617872900000|2021-04-08 09:08:20|6308.2|6305.4|6310.7|6307.9|6311.1|6308.3|6308.2|6305.4|110
1617872910000|2021-04-08 09:08:30|6310.9|6308.1|6310.9|6308.1|6310.9|6308.1|6310.9|6308.1|7
1617872920000|2021-04-08 09:08:40|6309.3|6306.5|6308.5|6305.7|6309.4|6306.6|6307.9|6305.1|136
1617872930000|2021-04-08 09:08:50|6307.2|6304.4|6303.8|6301|6307.2|6304.4|6303.3|6300.5|320
1617872940000|2021-04-08 09:09:00|6303.7|6300.9|6303.8|6301|6304.3|6301.5|6302.3|6299.5|30
1617872950000|2021-04-08 09:09:10|6304.2|6301.4|6300.5|6297.7|6305.7|6302.9|6298.7|6295.9|93
1617872960000|2021-04-08 09:09:20|6300.2|6297.4|6291|6288.2|6300.2|6297.4|6290.7|6287.9|123
1617872970000|2021-04-08 09:09:30|6290.7|6287.9|6269.8|6267|6292.8|6287.9|6262.3|6259.5|701
1617872980000|2021-04-08 09:09:40|6268.8|6266|6272.5|6269.7|6272.7|6269.9|6268.5|6265.7|245
1617872990000|2021-04-08 09:09:50|6272.7|6269.9|6281.2|6278.4|6281.2|6278.4|6272.5|6269.7|62
1617873000000|2021-04-08 09:10:00|6280.8|6278|6282.5|6279.7|6282.7|6279.9|6277.2|6274.4|121
1617873010000|2021-04-08 09:10:10|6283.2|6280.4|6282.8|6280|6285.7|6282.9|6282.2|6279.4|84
1617873020000|2021-04-08 09:10:20|6282.5|6279.7|6283.8|6281|6284.2|6281.4|6282|6279.2|65
1617873030000|2021-04-08 09:10:30|6285|6282.2|6285.5|6282.7|6286.7|6283.9|6284.2|6281.4|75
1617873040000|2021-04-08 09:10:40|6286|6283.2|6286.5|6283.7|6287.2|6284.4|6286|6283.2|28
1617873050000|2021-04-08 09:10:50|6287.2|6284.4|6286.8|6284|6287.2|6284.4|6286.7|6283.9|45
1617873060000|2021-04-08 09:11:00|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|6286.8|6284|18
1617873070000|2021-04-08 09:11:10|6285.8|6283|6285.2|6282.4|6286.7|6283.9|6284.3|6281.5|20
1617873080000|2021-04-08 09:11:20|6285.5|6282.7|6284.7|6281.9|6286.2|6283.4|6284.7|6281.9|42
1617873090000|2021-04-08 09:11:30|6284.8|6282|6278.8|6276|6284.8|6282|6278.2|6275.4|49
1617873100000|2021-04-08 09:11:40|6278.2|6275.4|6269.5|6266.7|6279.2|6276.4|6269.5|6266.7|239
1617873110000|2021-04-08 09:11:50|6269|6266.2|6269.2|6266.4|6269.5|6266.7|6263.7|6260.9|343
1617873120000|2021-04-08 09:12:00|6268.3|6265.5|6271.5|6268.7|6273.3|6270.5|6268.3|6265.5|59
1617873130000|2021-04-08 09:12:10|6271.2|6268.4|6272.2|6269.4|6272.8|6270|6271.2|6268.4|49
1617873140000|2021-04-08 09:12:20|6272|6269.2|6268.8|6266|6272|6269.2|6267.2|6264.4|217
1617873150000|2021-04-08 09:12:30|6268.5|6265.7|6270.2|6267.4|6272.3|6269.5|6268.5|6265.7|104
1617873160000|2021-04-08 09:12:40|6269.5|6266.7|6271.2|6268.4|6271.5|6268.7|6268.8|6266|67
1617873170000|2021-04-08 09:12:50|6271.5|6268.7|6271.5|6268.7|6273.5|6270.7|6271.5|6268.7|79
1617873180000|2021-04-08 09:13:00|6271.2|6268.4|6269.5|6266.7|6272.2|6269.4|6269|6266.2|57
1617873190000|2021-04-08 09:13:10|6270.5|6267.7|6270.8|6268|6271.5|6268.7|6270.5|6267.7|45
1617873200000|2021-04-08 09:13:20|6270.7|6267.9|6270.8|6268|6271.5|6268.7|6269.2|6266.4|59
1617873210000|2021-04-08 09:13:30|6270.5|6267.7|6270.5|6267.7|6271.5|6268.7|6269.7|6266.9|179
1617873220000|2021-04-08 09:13:40|6269.8|6267|6267.5|6264.7|6269.8|6267|6266.2|6263.4|28
1617873230000|2021-04-08 09:13:50|6267.2|6264.4|6267.2|6264.4|6267.7|6264.9|6265.8|6263|108
1617873240000|2021-04-08 09:14:00|6266.7|6263.9|6266.8|6264|6267.5|6264.7|6266.2|6263.4|88
1617873250000|2021-04-08 09:14:10|6265.8|6263|6266.2|6263.4|6266.5|6263.7|6265.2|6262.4|44
1617873260000|2021-04-08 09:14:20|6266.5|6263.7|6262.5|6259.7|6267.5|6264.7|6261.8|6259|67
1617873270000|2021-04-08 09:14:30|6262.2|6259.4|6267.5|6264.7|6267.5|6264.7|6262.2|6259.4|76
1617873280000|2021-04-08 09:14:40|6267.3|6264.5|6268.5|6265.7|6269.8|6267|6266.2|6263.4|92
1617873290000|2021-04-08 09:14:50|6268.1|6265.3|6268|6265.2|6268.1|6265.3|6268|6265.2|4
1617873300000|2021-04-08 09:15:00|6268.1|6265.3|6268|6265.2|6268.5|6265.7|6267.6|6264.8|8
1617873310000|2021-04-08 09:15:10|6268.1|6265.3|6270.5|6267.7|6270.8|6268|6268.1|6265.3|10
1617873320000|2021-04-08 09:15:20|6271|6268.2|6273.8|6271|6273.8|6271|6271|6268.2|27
1617873330000|2021-04-08 09:15:30|6273.5|6270.7|6275.5|6272.7|6276.5|6273.7|6272.2|6269.4|59
1617873340000|2021-04-08 09:15:40|6274.5|6271.7|6274.1|6271.3|6274.5|6271.7|6273.6|6270.8|22
1617873350000|2021-04-08 09:15:50|6274.5|6271.7|6274|6271.2|6274.5|6271.7|6273.6|6270.8|201
1617873360000|2021-04-08 09:16:00|6274.1|6271.3|6276.8|6274|6276.8|6274|6273.5|6270.7|72
1617873370000|2021-04-08 09:16:10|6277.3|6274.5|6278.5|6275.7|6279.5|6276.7|6277|6274.2|29
1617873390000|2021-04-08 09:16:30|6278.8|6276|6281.8|6279|6282.9|6280.1|6278.8|6276|216
1617873400000|2021-04-08 09:16:40|6281.1|6278.3|6285.5|6282.7|6285.5|6282.7|6281.1|6278.3|215
1617873410000|2021-04-08 09:16:50|6285.8|6283|6287|6284.2|6287.3|6284.5|6285.5|6282.7|16
1617873420000|2021-04-08 09:17:00|6286.8|6284|6285.1|6282.3|6287.5|6284.7|6285.1|6282.3|10
1617873430000|2021-04-08 09:17:10|6284.5|6281.7|6284.1|6281.3|6284.5|6281.7|6284.1|6281.3|8
1617873440000|2021-04-08 09:17:20|6284.5|6281.7|6286.5|6283.7|6287|6284.2|6284.5|6281.7|31
1617873450000|2021-04-08 09:17:30|6287.1|6284.3|6287.5|6284.7|6287.5|6284.7|6286.8|6284|4
1617873460000|2021-04-08 09:17:40|6287.1|6284.3|6290.8|6288|6290.8|6288|6286|6283.2|52
1617873470000|2021-04-08 09:17:50|6289.8|6287|6290.1|6287.3|6292.1|6289.2|6289.8|6287|48
1617873480000|2021-04-08 09:18:00|6289.8|6287|6291.1|6288.3|6292|6289.2|6289.5|6286.7|30
1617873490000|2021-04-08 09:18:10|6291.8|6289|6290.1|6287.3|6291.8|6289|6290.1|6287.3|7
1617873500000|2021-04-08 09:18:20|6289.5|6286.7|6287.5|6284.7|6289.5|6286.7|6287.5|6284.7|25
1617873510000|2021-04-08 09:18:30|6287.1|6284.3|6284.5|6281.7|6287.3|6284.5|6284.1|6281.3|61
1617873520000|2021-04-08 09:18:40|6284.6|6281.8|6286.3|6283.5|6286.3|6283.5|6284.6|6281.8|8
1617873530000|2021-04-08 09:18:50|6286.1|6283.3|6287.5|6284.7|6288|6285.2|6285.5|6282.7|11
1617873540000|2021-04-08 09:19:00|6288.3|6285.5|6291.5|6288.7|6292.5|6289.7|6288.3|6285.5|78
1617873550000|2021-04-08 09:19:10|6291.1|6288.3|6291.1|6288.3|6291.5|6288.7|6290.5|6287.7|10
1617873560000|2021-04-08 09:19:20|6291.5|6288.7|6293|6290.2|6294.3|6291.5|6291.5|6288.7|8
1617873570000|2021-04-08 09:19:30|6292.8|6290|6290.8|6288|6292.8|6290|6290.3|6287.5|41
1617873580000|2021-04-08 09:19:40|6290.1|6287.3|6289.5|6286.7|6290.1|6287.3|6289|6286.2|4
1617873590000|2021-04-08 09:19:50|6289.8|6287|6291.5|6288.7|6291.5|6288.7|6289.8|6287|9
1617873600000|2021-04-08 09:20:00|6291.8|6289|6290.1|6287.3|6291.8|6289|6290.1|6287.3|6
1617873610000|2021-04-08 09:20:10|6290.5|6287.7|6290|6287.2|6290.5|6287.7|6290|6287.2|2
1617873630000|2021-04-08 09:20:30|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|0
1617873640000|2021-04-08 09:20:40|6289.5|6286.7|6288.1|6285.3|6289.5|6286.7|6287.8|6285|7
1617873650000|2021-04-08 09:20:50|6287.5|6284.7|6287.5|6284.7|6287.5|6284.7|6287.5|6284.7|0
1617873660000|2021-04-08 09:21:00|6288.2|6285.4|6289.8|6287|6290|6287.2|6288.2|6285.4|23
1617873670000|2021-04-08 09:21:10|6289.5|6286.7|6289.8|6287|6289.8|6287|6289.5|6286.7|0
1617873680000|2021-04-08 09:21:20|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|2
1617873690000|2021-04-08 09:21:30|6289.6|6286.8|6288.8|6286|6289.6|6286.8|6288.8|6286|6
1617873710000|2021-04-08 09:21:50|6289.8|6287|6289.8|6287|6289.8|6287|6289.8|6287|0
1617873720000|2021-04-08 09:22:00|6289.5|6286.7|6290.5|6287.7|6290.5|6287.7|6289.5|6286.7|4
1617873740000|2021-04-08 09:22:20|6290|6287.2|6289.1|6286.3|6290|6287.2|6289.1|6286.3|3
1617873750000|2021-04-08 09:22:30|6289.5|6286.7|6290.5|6287.7|6290.5|6287.7|6289.5|6286.7|1
1617873760000|2021-04-08 09:22:40|6290.8|6288|6290.1|6287.3|6294|6291.2|6290.1|6287.3|15
1617873770000|2021-04-08 09:22:50|6290.5|6287.7|6291.5|6288.7|6291.5|6288.7|6289.5|6286.7|64
1617873780000|2021-04-08 09:23:00|6291.8|6289|6291.1|6288.3|6291.8|6289|6290|6287.2|14
1617873790000|2021-04-08 09:23:10|6290.8|6288|6290.8|6288|6290.8|6288|6290.8|6288|6
1617873800000|2021-04-08 09:23:20|6291|6288.2|6290.5|6287.7|6291|6288.2|6290.5|6287.7|9
1617873810000|2021-04-08 09:23:30|6290|6287.2|6289.8|6287|6290.5|6287.7|6289.8|6287|9
1617873820000|2021-04-08 09:23:40|6290.1|6287.3|6290|6287.2|6291.5|6288.7|6290|6287.2|8
1617873830000|2021-04-08 09:23:50|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|5
1617873840000|2021-04-08 09:24:00|6289.5|6286.7|6290.1|6287.3|6290.5|6287.7|6289.5|6286.7|11
1617873850000|2021-04-08 09:24:10|6290.5|6287.7|6290.1|6287.3|6290.5|6287.7|6290.1|6287.3|7
1617873860000|2021-04-08 09:24:20|6290.8|6288|6292.5|6289.7|6293.5|6290.7|6290.8|6288|34
1617873870000|2021-04-08 09:24:30|6292.8|6290|6291.5|6288.7|6292.8|6290|6291.5|6288.7|2
1617873880000|2021-04-08 09:24:40|6291.8|6289|6290.3|6287.5|6292.8|6290|6290.3|6287.5|13
1617873890000|2021-04-08 09:24:50|6290.5|6287.7|6290.1|6287.3|6290.5|6287.7|6290.1|6287.3|2
1617873900000|2021-04-08 09:25:00|6290|6287.2|6289.5|6286.7|6290.1|6287.3|6289.1|6286.3|49
1617873910000|2021-04-08 09:25:10|6289.3|6286.5|6285.8|6283|6289.3|6286.5|6285.1|6282.3|245
1617873920000|2021-04-08 09:25:20|6286.5|6283.7|6285.1|6282.3|6286.5|6283.7|6283.6|6280.8|185
1617873930000|2021-04-08 09:25:30|6284.8|6282|6287.8|6285|6287.8|6285|6284.8|6282|22
1617873940000|2021-04-08 09:25:40|6288.1|6285.3|6288.1|6285.3|6288.1|6285.3|6287.8|6285|51
1617873950000|2021-04-08 09:25:50|6288.5|6285.7|6286.8|6284|6288.5|6285.7|6286.8|6284|22
1617873960000|2021-04-08 09:26:00|6287.1|6284.3|6286.5|6283.7|6287.1|6284.3|6286.5|6283.7|3
1617873970000|2021-04-08 09:26:10|6286.3|6283.5|6286.5|6283.7|6286.5|6283.7|6286.3|6283.5|26
1617873980000|2021-04-08 09:26:20|6286.8|6284|6286.8|6284|6286.8|6284|6286.8|6284|1
1617873990000|2021-04-08 09:26:30|6286.5|6283.7|6286.5|6283.7|6286.5|6283.7|6286.5|6283.7|5
1617874000000|2021-04-08 09:26:40|6285.8|6283|6285.8|6283|6285.8|6283|6285.8|6283|0
1617874010000|2021-04-08 09:26:50|6286.3|6283.5|6286.3|6283.5|6286.3|6283.5|6286.3|6283.5|1
1617874020000|2021-04-08 09:27:00|6286.1|6283.3|6286.8|6284|6287.8|6285|6286.1|6283.3|7
1617874030000|2021-04-08 09:27:10|6287.1|6284.3|6286.5|6283.7|6287.1|6284.3|6286.5|6283.7|1
1617874040000|2021-04-08 09:27:20|6284.1|6281.3|6284.8|6282|6285.1|6282.3|6282.8|6280|10
1617874050000|2021-04-08 09:27:30|6285.1|6282.3|6285.3|6282.5|6285.3|6282.5|6284.1|6281.3|1
1617874060000|2021-04-08 09:27:40|6285.8|6283|6285.8|6283|6285.8|6283|6285.8|6283|0
1617874070000|2021-04-08 09:27:50|6286.6|6283.8|6285.1|6282.3|6286.6|6283.8|6284.8|6282|4
1617874080000|2021-04-08 09:28:00|6284.8|6282|6282.3|6279.5|6284.8|6282|6282.3|6279.5|4
1617874090000|2021-04-08 09:28:10|6281.8|6279|6281|6278.2|6281.8|6279|6281|6278.2|6
1617874100000|2021-04-08 09:28:20|6280.8|6278|6281.8|6279|6281.8|6279|6280.8|6278|3
1617874110000|2021-04-08 09:28:30|6282.1|6279.3|6283.1|6280.3|6283.4|6280.3|6282.1|6279.3|17
1617874120000|2021-04-08 09:28:40|6282.8|6280|6282.5|6279.7|6282.8|6280|6282.5|6279.7|0
1617874130000|2021-04-08 09:28:50|6282.3|6279.5|6281|6278.2|6283.8|6281|6281|6278.2|53
1617874140000|2021-04-08 09:29:00|6280|6277.2|6280.1|6277.3|6280.6|6277.8|6280|6277.2|29
1617874150000|2021-04-08 09:29:10|6279.8|6277|6276.5|6273.7|6279.8|6277|6276.5|6273.7|124
1617874160000|2021-04-08 09:29:20|6276.8|6274|6278.3|6275.5|6279.8|6277|6276|6273.2|74
1617874170000|2021-04-08 09:29:30|6278|6275.2|6279.5|6276.7|6280.8|6278|6277|6274.2|50
1617874180000|2021-04-08 09:29:40|6279|6276.2|6278.1|6275.3|6279.1|6276.3|6277.5|6274.7|27
1617874190000|2021-04-08 09:29:50|6278.5|6275.7|6277.8|6275|6278.8|6276|6276.8|6274|29
1617874200000|2021-04-08 09:30:00|6277.5|6274.7|6275.3|6272.5|6277.5|6274.7|6274.8|6272|11
1617874210000|2021-04-08 09:30:10|6275|6272.2|6271|6268.2|6275|6272.2|6271|6268.2|66
1617874220000|2021-04-08 09:30:20|6270.8|6268|6268.8|6266|6272.6|6269.8|6268.8|6266|37
1617874230000|2021-04-08 09:30:30|6269.1|6266.3|6272.1|6269.3|6272.1|6269.3|6267.8|6265|79
1617874240000|2021-04-08 09:30:40|6271.8|6269|6275.5|6272.7|6275.8|6273|6271.8|6269|48
1617874250000|2021-04-08 09:30:50|6275.8|6273|6274.3|6271.5|6277.1|6274.3|6274.3|6271.5|67
1617874260000|2021-04-08 09:31:00|6274.1|6271.3|6270.9|6268.1|6275.1|6272.3|6270.9|6268.1|13
1617874270000|2021-04-08 09:31:10|6270.4|6267.6|6271.1|6268.3|6271.1|6268.3|6269.9|6267.1|6
1617874280000|2021-04-08 09:31:20|6270.9|6268.1|6272.4|6269.6|6273.8|6271|6270.9|6268.1|6
1617874290000|2021-04-08 09:31:30|6272.8|6270|6272.8|6270|6272.8|6270|6272.8|6270|181
1617874300000|2021-04-08 09:31:40|6273.5|6270.7|6273.8|6271|6274.4|6271.6|6273.5|6270.7|12
1617874310000|2021-04-08 09:31:50|6274.3|6271.5|6276.1|6273.3|6277|6274.2|6274.3|6271.5|338
1617874320000|2021-04-08 09:32:00|6276.5|6273.7|6277.5|6274.7|6278.6|6275.8|6276.5|6273.7|32
1617874330000|2021-04-08 09:32:10|6277.1|6274.3|6278.4|6275.6|6279.3|6276.5|6276.5|6273.7|18
1617874340000|2021-04-08 09:32:20|6278.5|6275.7|6277.6|6274.8|6278.5|6275.7|6277.5|6274.7|0
1617874350000|2021-04-08 09:32:30|6278|6275.2|6278.5|6275.7|6278.5|6275.7|6277.5|6274.7|19
1617874360000|2021-04-08 09:32:40|6278.6|6275.8|6280|6277.2|6280|6277.2|6278.6|6275.8|2
1617874370000|2021-04-08 09:32:50|6279.8|6277|6278|6275.2|6279.8|6277|6277.6|6274.8|2
1617874380000|2021-04-08 09:33:00|6278.1|6275.3|6277.6|6274.8|6278.5|6275.7|6277.6|6274.8|0
1617874390000|2021-04-08 09:33:10|6277.8|6275|6280.1|6277.3|6280.1|6277.3|6277.8|6275|1
1617874400000|2021-04-08 09:33:20|6280.5|6277.7|6280.1|6277.3|6280.5|6277.7|6280.1|6277.3|0
1617874410000|2021-04-08 09:33:30|6280.5|6277.7|6280.1|6277.3|6280.5|6277.7|6280.1|6277.3|0
1617874420000|2021-04-08 09:33:40|6280.5|6277.7|6281.5|6278.7|6281.5|6278.7|6280.5|6277.7|4
1617874430000|2021-04-08 09:33:50|6284.1|6281.3|6281.8|6279|6284.5|6281.7|6281.8|6279|89
1617874440000|2021-04-08 09:34:00|6282.5|6279.7|6282.1|6279.3|6282.8|6280|6282.1|6279.3|1
1617874450000|2021-04-08 09:34:10|6282.5|6279.7|6282.5|6279.7|6282.5|6279.7|6282.1|6279.3|2
1617874460000|2021-04-08 09:34:20|6282|6279.2|6282.8|6280|6283.8|6281|6282|6279.2|47
1617874470000|2021-04-08 09:34:30|6283.8|6281|6285.5|6282.7|6286.5|6283.7|6283.8|6281|89
1617874480000|2021-04-08 09:34:40|6285.3|6282.5|6284.1|6281.3|6285.3|6282.5|6284.1|6281.3|4
1617874490000|2021-04-08 09:34:50|6283.5|6280.7|6284.1|6281.3|6284.1|6281.3|6283.1|6280.3|4
1617874500000|2021-04-08 09:35:00|6283.5|6280.7|6283.1|6280.3|6283.5|6280.7|6283.1|6280.3|3
1617874510000|2021-04-08 09:35:10|6282.1|6279.3|6283.1|6280.3|6283.5|6280.7|6282.1|6279.3|17
1617874530000|2021-04-08 09:35:30|6282.8|6280|6281.1|6278.3|6283.1|6280.3|6281.1|6278.3|7
1617874540000|2021-04-08 09:35:40|6281.5|6278.7|6281.5|6278.7|6282.1|6279.3|6281.5|6278.7|40
1617874550000|2021-04-08 09:35:50|6281.8|6279|6283|6280.2|6283|6280.2|6281.8|6279|4
1617874560000|2021-04-08 09:36:00|6282.8|6280|6283.5|6280.7|6283.5|6280.7|6282.8|6280|0
1617874570000|2021-04-08 09:36:10|6283.1|6280.3|6283.1|6280.3|6283.1|6280.3|6283.1|6280.3|0
1617874580000|2021-04-08 09:36:20|6284.2|6281.4|6284.8|6282|6284.8|6282|6284.2|6281.4|59
1617874590000|2021-04-08 09:36:30|6284.5|6281.7|6284.5|6281.7|6284.5|6281.7|6284.5|6281.7|0
1617874600000|2021-04-08 09:36:40|6287.3|6284.5|6286.5|6283.7|6287.5|6284.7|6286.5|6283.7|51
1617874610000|2021-04-08 09:36:50|6286.2|6283.4|6285.8|6283|6286.2|6283.4|6285.8|6283|2
1617874620000|2021-04-08 09:37:00|6286.1|6283.3|6286.1|6283.3|6286.5|6283.7|6286.1|6283.3|0
1617874630000|2021-04-08 09:37:10|6286.5|6283.7|6287.5|6284.7|6287.5|6284.7|6286.5|6283.7|7
1617874640000|2021-04-08 09:37:20|6287.3|6284.5|6292.5|6289.7|6293.3|6290.5|6287.3|6284.5|186
1617874650000|2021-04-08 09:37:30|6292.8|6290|6294.8|6292|6295|6292.2|6292.2|6289.4|293
1617874660000|2021-04-08 09:37:40|6295.3|6292.5|6296.8|6294|6297.3|6294.5|6294.8|6292|26
1617874670000|2021-04-08 09:37:50|6297.3|6294.5|6298.8|6296|6299.5|6296.7|6296.3|6293.5|138
1617874680000|2021-04-08 09:38:00|6298.5|6295.7|6295.6|6292.8|6298.5|6295.7|6295.6|6292.8|58
1617874690000|2021-04-08 09:38:10|6295.3|6292.5|6293.8|6291|6295.5|6292.7|6293.5|6290.7|21
1617874700000|2021-04-08 09:38:20|6294.5|6291.7|6292|6289.2|6294.5|6291.7|6292|6289.2|32
1617874710000|2021-04-08 09:38:30|6292.1|6289.3|6292.1|6289.3|6293.8|6291|6292.1|6289.3|8
1617874720000|2021-04-08 09:38:40|6292.5|6289.7|6291.5|6288.7|6292.5|6289.7|6291.3|6288.5|25
1617874730000|2021-04-08 09:38:50|6290.1|6287.3|6289.8|6287|6290.1|6287.3|6289.5|6286.7|62
1617874740000|2021-04-08 09:39:00|6290.1|6287.3|6286.8|6284|6290.1|6287.3|6286.8|6284|120
1617874750000|2021-04-08 09:39:10|6286.6|6283.8|6287.1|6284.3|6287.1|6284.3|6286.6|6283.8|6
1617874760000|2021-04-08 09:39:20|6286.8|6284|6287.1|6284.3|6288.1|6285.3|6286.5|6283.7|16
1617874770000|2021-04-08 09:39:30|6287.8|6285|6288.1|6285.3|6288.1|6285.3|6287.8|6285|0
1617874780000|2021-04-08 09:39:40|6288|6285.2|6287.1|6284.3|6288.5|6285.7|6287.1|6284.3|15
1617874790000|2021-04-08 09:39:50|6287.5|6284.7|6286.6|6283.8|6287.5|6284.7|6286.6|6283.8|19
1617874800000|2021-04-08 09:40:00|6286.1|6283.3|6286|6283.2|6287.1|6284.3|6286|6283.2|20
1617874810000|2021-04-08 09:40:10|6285.5|6282.7|6284.6|6281.8|6285.5|6282.7|6284.6|6281.8|3
1617874830000|2021-04-08 09:40:30|6284.5|6281.7|6282.6|6279.8|6286.6|6281.7|6280.3|6276.6|119
1617874840000|2021-04-08 09:40:40|6280.8|6278|6278.6|6275.8|6280.8|6278|6278.1|6275.3|68
1617874850000|2021-04-08 09:40:50|6278.8|6276|6279.8|6277|6280|6277.2|6278.6|6275.8|7
1617874860000|2021-04-08 09:41:00|6280.1|6277.3|6283.5|6280.7|6284.3|6281.5|6280.1|6277.3|40
1617874870000|2021-04-08 09:41:10|6282.8|6280|6284|6281.2|6284|6281.2|6282.8|6280|4
1617874890000|2021-04-08 09:41:30|6284.5|6281.7|6284.1|6281.3|6284.5|6281.7|6284.1|6281.3|0
1617874920000|2021-04-08 09:42:00|6285.1|6282.3|6286.6|6283.8|6287|6284.2|6285.1|6282.3|7
1617874930000|2021-04-08 09:42:10|6286.5|6283.7|6287.2|6284.4|6287.5|6284.7|6286.5|6283.7|7
1617874940000|2021-04-08 09:42:20|6287.5|6284.7|6287.5|6284.7|6287.8|6285|6287.5|6284.7|10
1617874950000|2021-04-08 09:42:30|6288|6285.2|6287.5|6284.7|6288|6285.2|6287.5|6284.7|8
1617874960000|2021-04-08 09:42:40|||||||||4
1617874970000|2021-04-08 09:42:50|||||||||1
1617874980000|2021-04-08 09:43:00|6287.3|6284.5|6283|6280.2|6287.3|6284.5|6283|6280.2|19
1617874990000|2021-04-08 09:43:10|6283.5|6280.7|6282.1|6279.3|6283.5|6280.7|6282.1|6279.3|8
1617875000000|2021-04-08 09:43:20|6282.6|6279.8|6283.1|6280.3|6283.6|6280.8|6282.6|6279.8|2
1617875010000|2021-04-08 09:43:30|6282.1|6279.3|6282|6279.2|6282.5|6279.7|6281.6|6278.8|20
1617875020000|2021-04-08 09:43:40|6282.1|6279.3|6280.1|6277.3|6282.1|6279.3|6280.1|6277.3|74
1617875030000|2021-04-08 09:43:50|6279.1|6276.3|6279.1|6276.3|6279.1|6276.3|6278.1|6275.3|7
1617875040000|2021-04-08 09:44:00|6279.5|6276.7|6279.1|6276.3|6280.1|6277.3|6278.1|6275.3|26
1617875050000|2021-04-08 09:44:10|6279.5|6276.7|6281|6278.2|6281|6278.2|6279.5|6276.7|5
1617875060000|2021-04-08 09:44:20|||||||||1
1617875070000|2021-04-08 09:44:30|6282.1|6279.3|6281.1|6278.3|6282.1|6279.3|6281.1|6278.3|20
1617875080000|2021-04-08 09:44:40|6280.1|6277.3|6280|6277.2|6280.1|6277.3|6280|6277.2|0
1617875090000|2021-04-08 09:44:50|6280.8|6278|6279.5|6276.7|6280.8|6278|6279.5|6276.7|4
1617875100000|2021-04-08 09:45:00|6279|6276.2|6272.1|6269.3|6279|6276.2|6272.1|6269.3|68
1617875110000|2021-04-08 09:45:10|6272.5|6269.7|6272|6269.2|6273.8|6271|6272|6269.2|20
1617875120000|2021-04-08 09:45:20|6273|6270.2|6272.1|6269.3|6273|6270.2|6272.1|6269.3|0
1617875130000|2021-04-08 09:45:30|6272|6269.2|6272|6269.2|6272|6269.2|6271.5|6268.7|0
1617875140000|2021-04-08 09:45:40|6272.3|6269.5|6274|6271.2|6274.5|6271.7|6272.3|6269.5|10
1617875150000|2021-04-08 09:45:50|6273.5|6270.7|6272.1|6269.3|6273.5|6270.7|6272.1|6269.3|58
1617875160000|2021-04-08 09:46:00|6271.8|6269|6272.1|6269.3|6272.8|6270|6271.3|6268.5|33
1617875170000|2021-04-08 09:46:10|6271.8|6269|6271.8|6269|6271.8|6269|6271.8|6269|0
1617875180000|2021-04-08 09:46:20|6272.1|6269.3|6267.1|6264.3|6272.1|6269.3|6266|6263.2|169
1617875190000|2021-04-08 09:46:30|6267|6264.2|6267.1|6264.3|6267.5|6264.7|6266.1|6263.3|5
1617875200000|2021-04-08 09:46:40|6267.6|6264.8|6269.6|6266.8|6269.8|6267|6267.5|6264.7|8
1617875210000|2021-04-08 09:46:50|6269.5|6266.7|6269.5|6266.7|6269.5|6266.7|6269.5|6266.7|2
1617875220000|2021-04-08 09:47:00|6270.1|6267.3|6274.5|6271.7|6274.5|6271.7|6270.1|6267.3|16
1617875230000|2021-04-08 09:47:10|6273.8|6271|6274.5|6271.7|6274.5|6271.7|6273.5|6270.7|4
1617875240000|2021-04-08 09:47:20|6274.8|6272|6275|6272.2|6276.8|6274|6274.1|6271.3|13
1617875250000|2021-04-08 09:47:30|6274.8|6272|6273.8|6271|6274.8|6272|6273.5|6270.7|4
1617875260000|2021-04-08 09:47:40|6275.3|6272.5|6274.1|6271.3|6275.6|6272.8|6274.1|6271.3|39
1617875270000|2021-04-08 09:47:50|6274.5|6271.7|6276.8|6274|6276.8|6274|6274.5|6271.7|12
1617875280000|2021-04-08 09:48:00|6277|6274.2|6276.8|6274|6277.8|6275|6276.5|6273.7|2
1617875290000|2021-04-08 09:48:10|6277.5|6274.7|6276.8|6274|6277.5|6274.7|6276.8|6274|7
1617875300000|2021-04-08 09:48:20|6276.5|6273.7|6276.5|6273.7|6277.5|6274.7|6276.5|6273.7|5
1617875310000|2021-04-08 09:48:30|6276.8|6274|6277.8|6275|6277.8|6275|6276.8|6274|1
1617875320000|2021-04-08 09:48:40|6277|6274.2|6277.5|6274.7|6277.5|6274.7|6277|6274.2|3
1617875330000|2021-04-08 09:48:50|6278.1|6275.3|6280.5|6277.7|6280.5|6277.7|6278.1|6275.3|28
1617875340000|2021-04-08 09:49:00|6279.6|6276.8|6280|6277.2|6280.5|6277.7|6279.5|6276.7|270
1617875350000|2021-04-08 09:49:10|6279.8|6277|6277.8|6275|6279.8|6277|6277.5|6274.7|3
1617875360000|2021-04-08 09:49:20|6276.8|6274|6276.8|6274|6276.9|6274|6276.3|6272.9|5
1617875370000|2021-04-08 09:49:30|6277.5|6274.7|6276.8|6274|6277.5|6274.7|6276.8|6274|3
1617875380000|2021-04-08 09:49:40|6277|6274.2|6277.5|6274.7|6277.5|6274.7|6277|6274.2|1
1617875390000|2021-04-08 09:49:50|6277.8|6275|6277.8|6275|6277.8|6275|6277.8|6275|7
1617875410000|2021-04-08 09:50:10|6277.3|6274.5|6274.1|6271.3|6277.3|6274.5|6274|6271.2|32
1617875420000|2021-04-08 09:50:20|6274.5|6271.7|6274.5|6271.7|6274.5|6271.7|6274.5|6271.7|0
1617875430000|2021-04-08 09:50:30|6275.5|6272.7|6272.3|6269.5|6276.3|6273.5|6272.3|6269.5|655
1617875440000|2021-04-08 09:50:40|6271.6|6268.8|6265.1|6262.3|6272.6|6269|6265.1|6262.3|359
1617875450000|2021-04-08 09:50:50|6265.3|6262.5|6267.8|6265|6267.8|6265|6265.3|6262.5|9
1617875460000|2021-04-08 09:51:00|6268.1|6265.3|6268.3|6265.5|6268.6|6265.8|6265.6|6262.8|478
1617875470000|2021-04-08 09:51:10|6267.8|6265|6269.1|6266.3|6269.1|6266.3|6267.3|6264.5|2
1617875480000|2021-04-08 09:51:20|6268.8|6266|6269.8|6267|6270.1|6267.3|6268.3|6265.5|272
1617875490000|2021-04-08 09:51:30|6269.5|6266.7|6268.1|6265.3|6269.5|6266.7|6267.5|6264.7|22
1617875500000|2021-04-08 09:51:40|6268.5|6265.7|6268.6|6265.8|6268.6|6265.8|6268.1|6265.3|37
1617875510000|2021-04-08 09:51:50|6268.5|6265.7|6271.8|6269|6272.5|6269.7|6268.5|6265.7|70
1617875520000|2021-04-08 09:52:00|6271.5|6268.7|6270.5|6267.7|6271.5|6268.7|6270.5|6267.7|2
1617875530000|2021-04-08 09:52:10|6270.8|6268|6271.1|6268.3|6271.1|6268.3|6270.8|6268|22
1617875540000|2021-04-08 09:52:20|6271.5|6268.7|6271.5|6268.7|6271.5|6268.7|6271.5|6268.7|4
1617875550000|2021-04-08 09:52:30|6270.8|6268|6268.1|6265.3|6270.8|6268|6268|6265.2|13
1617875560000|2021-04-08 09:52:40|6268.5|6265.7|6268|6265.2|6268.5|6265.7|6268|6265.2|4
1617875570000|2021-04-08 09:52:50|6267.5|6264.7|6268.1|6265.3|6268.5|6265.7|6267.5|6264.7|2
1617875590000|2021-04-08 09:53:10|6267.8|6265|6267.5|6264.7|6268.1|6265.3|6267.5|6264.7|5
1617875600000|2021-04-08 09:53:20|6267.8|6265|6268.5|6265.7|6268.5|6265.7|6267.8|6265|5
1617875620000|2021-04-08 09:53:40|6269.1|6266.3|6269.1|6266.3|6269.1|6266.3|6269.1|6266.3|3
1617875630000|2021-04-08 09:53:50|6266.9|6264.1|6265.6|6262.8|6267.5|6264.7|6264.6|6261.8|59
1617875640000|2021-04-08 09:54:00|6266.1|6263.3|6264.1|6261.3|6266.4|6263.3|6264.1|6261.3|55
1617875650000|2021-04-08 09:54:10|6263.8|6261|6265.1|6262.3|6265.1|6262.3|6263.8|6261|5
1617875660000|2021-04-08 09:54:20|6265.5|6262.7|6261.4|6258.6|6265.8|6263|6260.9|6258.1|43
1617875670000|2021-04-08 09:54:30|6261.1|6258.3|6259.8|6257|6261.1|6258.3|6258.4|6255.6|33
1617875680000|2021-04-08 09:54:40|6260.1|6257.3|6259.4|6256.6|6260.8|6258|6257.8|6255|110
1617875690000|2021-04-08 09:54:50|6259.8|6257|6261.6|6258.8|6261.6|6258.8|6258.8|6256|33
1617875700000|2021-04-08 09:55:00|6261.5|6258.7|6260.8|6258|6261.5|6258.7|6260.8|6258|1
1617875710000|2021-04-08 09:55:10|6261.1|6258.3|6259.8|6257|6261.1|6258.3|6259.8|6257|16
1617875720000|2021-04-08 09:55:20|6259.5|6256.7|6256.1|6253.3|6259.5|6256.7|6254.9|6252.1|137
1617875730000|2021-04-08 09:55:30|6256.3|6253.5|6258.4|6255.6|6259.1|6256.3|6256.1|6253.3|16
1617875740000|2021-04-08 09:55:40|6257.8|6255|6259.8|6257|6260.1|6257|6257.4|6254.6|27
1617875750000|2021-04-08 09:55:50|6259.9|6257.1|6260.8|6258|6261.4|6258.3|6259.8|6257|8
1617875760000|2021-04-08 09:56:00|6260.3|6257.5|6260.1|6257.3|6260.3|6257.5|6259.3|6256.5|25
1617875770000|2021-04-08 09:56:10|6260.8|6258|6261.1|6258.3|6261.1|6258.3|6260.8|6258|1
1617875780000|2021-04-08 09:56:20|6260.8|6258|6263.1|6260.3|6263.6|6260.8|6260.8|6258|58
1617875790000|2021-04-08 09:56:30|6262.8|6260|6261.4|6258.6|6262.8|6260|6261.3|6258.5|20
1617875800000|2021-04-08 09:56:40|6261.1|6258.3|6259.8|6257|6261.1|6258.3|6259.8|6257|16
1617875810000|2021-04-08 09:56:50|6259.6|6256.8|6258.3|6255.5|6259.6|6256.8|6258.3|6255.5|7
1617875820000|2021-04-08 09:57:00|6258.6|6255.8|6259.1|6256.3|6259.8|6257|6258.4|6255.6|2
1617875830000|2021-04-08 09:57:10|6259.4|6256.6|6262.8|6260|6263.1|6260.3|6258.8|6256|28
1617875840000|2021-04-08 09:57:20|6263.1|6260.3|6263.8|6261|6263.8|6261|6263.1|6260.3|12
1617875850000|2021-04-08 09:57:30|6262.9|6260.1|6263.1|6260.3|6263.1|6260.3|6262.1|6259.3|66
1617875860000|2021-04-08 09:57:40|6262.8|6260|6262.4|6259.6|6262.8|6260|6262.4|6259.6|1
1617875870000|2021-04-08 09:57:50|6265.1|6262.3|6262.8|6260|6265.1|6262.3|6262.8|6260|56
1617875880000|2021-04-08 09:58:00|6263.8|6261|6264.1|6261.3|6264.1|6261.3|6263.8|6261|3
1617875890000|2021-04-08 09:58:10|6263.8|6261|6263.8|6261|6263.8|6261|6263.8|6261|0
1617875900000|2021-04-08 09:58:20|6265.3|6262.5|6265.6|6262.8|6267.1|6264.3|6265.1|6262.3|10
1617875910000|2021-04-08 09:58:30|6265.8|6263|6265.8|6263|6265.8|6263|6265.8|6263|1
1617875930000|2021-04-08 09:58:50|6267.5|6264.7|6267.1|6264.3|6267.6|6264.8|6265.4|6262.6|118
1617875940000|2021-04-08 09:59:00|6267.5|6264.7|6268.6|6265.8|6269.1|6266.3|6267.1|6264.3|2
1617875950000|2021-04-08 09:59:10|6268.8|6266|6268.8|6266|6269.1|6266.3|6268.8|6266|5
1617875960000|2021-04-08 09:59:20|||||||||1
1617875970000|2021-04-08 09:59:30|6268.6|6265.8|6268.8|6266|6268.8|6266|6268.6|6265.8|1
1617875980000|2021-04-08 09:59:40|6268.6|6265.8|6268.8|6266|6269.6|6266.8|6267.6|6264.8|60
1617875990000|2021-04-08 09:59:50|6268.1|6265.3|6268.1|6265.3|6268.1|6265.3|6267.8|6265|10
1617876000000|2021-04-08 10:00:00|6267.4|6264.6|6267.1|6264.3|6267.8|6265|6266.8|6264|26
1617876010000|2021-04-08 10:00:10|6267.5|6264.7|6271|6268.2|6271.5|6268.7|6267.5|6264.7|145
1617876020000|2021-04-08 10:00:20|6271.1|6268.3|6275|6272.2|6275.1|6272.3|6271.1|6268.3|19
1617876030000|2021-04-08 10:00:30|6275.5|6272.7|6278|6275.2|6279.3|6276.5|6275.5|6272.7|64
1617876040000|2021-04-08 10:00:40|6278.5|6275.7|6277.8|6275|6278.5|6275.7|6277.5|6274.7|1
1617876050000|2021-04-08 10:00:50|6277.5|6274.7|6276.5|6273.7|6277.5|6274.7|6276.5|6273.7|2
1617876060000|2021-04-08 10:01:00|6276.8|6274|6275.8|6273|6277.5|6274.7|6275.5|6272.7|5
1617876070000|2021-04-08 10:01:10|6275.5|6272.7|6274.5|6271.7|6275.5|6272.7|6274|6271.2|0
1617876080000|2021-04-08 10:01:20|6274.6|6271.8|6281.5|6278.7|6283.6|6279|6274.6|6271.8|162
1617876090000|2021-04-08 10:01:30|6281.8|6279|6280.8|6278|6281.8|6279|6280.8|6278|4
1617876100000|2021-04-08 10:01:40|6280.4|6277.6|6279.8|6277|6280.8|6278|6279.8|6277|3
1617876110000|2021-04-08 10:01:50|6280.4|6277.6|6280.4|6277.6|6280.4|6277.6|6279.4|6276.6|1
1617876120000|2021-04-08 10:02:00|6280.3|6277.5|6280.1|6277.3|6280.4|6277.6|6279.8|6277|5
1617876130000|2021-04-08 10:02:10|6279.5|6276.7|6279.4|6276.6|6279.8|6277|6278.4|6275.6|35
1617876140000|2021-04-08 10:02:20|||||||||27
1617876150000|2021-04-08 10:02:30|6280.4|6277.6|6280.8|6278|6281.4|6278.6|6280.4|6277.6|24
1617876160000|2021-04-08 10:02:40|6281.3|6278.5|6280.4|6277.6|6281.3|6278.5|6280.4|6277.6|59
1617876170000|2021-04-08 10:02:50|6281.1|6278.3|6281.4|6278.6|6281.4|6278.6|6281.1|6278.3|12
1617876180000|2021-04-08 10:03:00|6281.3|6278.5|6278.8|6276|6281.3|6278.5|6278.8|6276|15
1617876190000|2021-04-08 10:03:10|6279.1|6276.3|6277.4|6274.6|6280.8|6278|6277.4|6274.6|25
1617876200000|2021-04-08 10:03:20|6276.8|6274|6277.8|6275|6277.8|6275|6276.8|6274|17
1617876210000|2021-04-08 10:03:30|6278.4|6275.6|6278.9|6276.1|6278.9|6276.1|6277.4|6274.6|7
1617876220000|2021-04-08 10:03:40|6279.4|6276.6|6278.1|6275.3|6279.4|6276.6|6278.1|6275.3|4
1617876230000|2021-04-08 10:03:50|6278.4|6275.6|6277.1|6274.3|6278.4|6275.6|6275.9|6273.1|8
1617876240000|2021-04-08 10:04:00|6276.6|6273.8|6276.4|6273.6|6276.6|6273.8|6276.1|6273.3|0
1617876250000|2021-04-08 10:04:10|6276.1|6273.3|6273.4|6270.6|6276.1|6273.3|6273.1|6270.3|125
1617876260000|2021-04-08 10:04:20|6273.1|6270.3|6273.1|6270.3|6273.1|6270.3|6273.1|6270.3|1
1617876270000|2021-04-08 10:04:30|6272.6|6269.8|6272.6|6269.8|6272.6|6269.8|6272.1|6269.3|3
1617876280000|2021-04-08 10:04:40|6271.8|6269|6273.4|6270.6|6273.4|6270.6|6271.6|6268.8|11
1617876290000|2021-04-08 10:04:50|6273.1|6270.3|6271.6|6268.8|6273.1|6270.3|6271.4|6268.6|14
1617876300000|2021-04-08 10:05:00|6271.4|6268.6|6270.1|6267.3|6271.4|6268.6|6269.1|6266.3|18
1617876310000|2021-04-08 10:05:10|6270.4|6267.6|6270.4|6267.6|6270.4|6267.6|6270.4|6267.6|20
1617876320000|2021-04-08 10:05:20|6270.1|6267.3|6268.9|6266.1|6270.1|6267.3|6268.9|6266.1|8
1617876330000|2021-04-08 10:05:30|6269.1|6266.3|6269.1|6266.3|6269.4|6266.6|6268.6|6265.8|5
1617876340000|2021-04-08 10:05:40|6268.9|6266.1|6267.6|6264.8|6268.9|6266.1|6267.6|6264.8|14
1617876350000|2021-04-08 10:05:50|6267.9|6265.1|6269.4|6266.6|6269.4|6266.6|6267.9|6265.1|15
1617876360000|2021-04-08 10:06:00|6268.9|6266.1|6267.1|6264.3|6268.9|6266.1|6267.1|6264.3|3
1617876370000|2021-04-08 10:06:10|6267.4|6264.6|6267.4|6264.6|6267.4|6264.6|6267.4|6264.6|0
1617876380000|2021-04-08 10:06:20|6267.6|6264.8|6268.4|6265.6|6268.4|6265.6|6267.6|6264.8|1
1617876400000|2021-04-08 10:06:40|6267.8|6265|6266.9|6264.1|6267.8|6265|6266.4|6263.6|21
1617876410000|2021-04-08 10:06:50|6266.4|6263.6|6265.4|6262.6|6266.4|6263.6|6265.1|6262.3|5
1617876420000|2021-04-08 10:07:00|6265.1|6262.3|6265.1|6262.3|6265.1|6262.3|6265.1|6262.3|3
1617876430000|2021-04-08 10:07:10|6265.4|6262.6|6266.9|6264.1|6266.9|6264.1|6265.4|6262.6|2
1617876440000|2021-04-08 10:07:20|6266.8|6264|6266.9|6264.1|6266.9|6264.1|6265.6|6262.8|7
1617876450000|2021-04-08 10:07:30|6266.8|6264|6267.3|6264.5|6267.3|6264.5|6266.4|6263.6|2
1617876460000|2021-04-08 10:07:40|6268.1|6265.3|6269.4|6266.6|6269.4|6266.6|6268.1|6265.3|16
1617876470000|2021-04-08 10:07:50|6270.8|6268|6270.4|6267.6|6270.9|6268.1|6270.4|6267.6|2
1617876480000|2021-04-08 10:08:00|6270.8|6268|6272.4|6269.6|6272.4|6269.6|6270.4|6267.6|4
1617876500000|2021-04-08 10:08:20|6272.6|6269.8|6273.9|6271.1|6273.9|6271.1|6272.6|6269.8|1
1617876510000|2021-04-08 10:08:30|6274.1|6271.3|6272.9|6270.1|6274.1|6271.3|6272.8|6270|3
1617876520000|2021-04-08 10:08:40|6273.1|6270.3|6273.4|6270.6|6273.4|6270.6|6273.1|6270.3|0
1617876530000|2021-04-08 10:08:50|6273.6|6270.8|6274.4|6271.6|6275.4|6272.6|6273.6|6270.8|3
1617876540000|2021-04-08 10:09:00|6274.3|6271.5|6273.4|6270.6|6274.3|6271.5|6273.4|6270.6|1
1617876570000|2021-04-08 10:09:30|6274.3|6271.5|6273.4|6270.6|6274.4|6271.6|6273.4|6270.6|3
1617876580000|2021-04-08 10:09:40|6273.1|6270.3|6272.4|6269.6|6273.1|6270.3|6272.4|6269.6|1
1617876590000|2021-04-08 10:09:50|6272.1|6269.3|6272.1|6269.3|6272.1|6269.3|6272.1|6269.3|4
1617876600000|2021-04-08 10:10:00|6272.6|6269.8|6273.1|6270.3|6273.8|6271|6272.6|6269.8|14
1617876610000|2021-04-08 10:10:10|6272.9|6270.1|6272.9|6270.1|6272.9|6270.1|6272.9|6270.1|0
1617876620000|2021-04-08 10:10:20|6273.3|6270.5|6273.3|6270.5|6273.3|6270.5|6273.3|6270.5|0
1617876640000|2021-04-08 10:10:40|6273.4|6270.6|6274.8|6272|6274.8|6272|6273.4|6270.6|15
1617876650000|2021-04-08 10:10:50|6275.4|6272.6|6275.4|6272.6|6275.4|6272.6|6275.4|6272.6|0
1617876660000|2021-04-08 10:11:00|6275.3|6272.5|6275.4|6272.6|6275.4|6272.6|6274.9|6272.1|4
1617876670000|2021-04-08 10:11:10|6275.3|6272.5|6273.1|6270.3|6275.3|6272.5|6273.1|6270.3|6
1617876680000|2021-04-08 10:11:20|6273.4|6270.6|6271.9|6269.1|6273.4|6270.6|6271.9|6269.1|78
1617876690000|2021-04-08 10:11:30|6271.8|6269|6271.8|6269|6271.8|6269|6271.8|6269|0
1617876710000|2021-04-08 10:11:50|6272.3|6269.5|6272.3|6269.5|6272.3|6269.5|6271.8|6269|2
1617876720000|2021-04-08 10:12:00|6272.4|6269.6|6272.4|6269.6|6272.4|6269.6|6272.4|6269.6|0
1617876730000|2021-04-08 10:12:10|6273.8|6271|6273.4|6270.6|6273.8|6271|6273.3|6270.5|5
1617876740000|2021-04-08 10:12:20|6274.4|6271.6|6274.4|6271.6|6274.4|6271.6|6274.4|6271.6|1
1617876750000|2021-04-08 10:12:30|6275.3|6272.5|6275.4|6272.6|6275.8|6273|6275.3|6272.5|3
1617876760000|2021-04-08 10:12:40|6276.3|6273.5|6277.4|6274.6|6277.8|6275|6276.3|6273.5|24
1617876770000|2021-04-08 10:12:50|6275.4|6272.6|6273.8|6271|6276.4|6273.6|6273.4|6270.6|87
1617876780000|2021-04-08 10:13:00|6274.8|6272|6272.4|6269.6|6274.8|6272|6272.4|6269.6|65
1617876790000|2021-04-08 10:13:10|6272.8|6270|6273.8|6271|6273.8|6271|6272.8|6270|1
1617876800000|2021-04-08 10:13:20|6273.1|6270.3|6272.4|6269.6|6273.1|6270.3|6272.4|6269.6|0
1617876820000|2021-04-08 10:13:40|6273.1|6270.3|6273.1|6270.3|6273.1|6270.3|6273.1|6270.3|2
1617876830000|2021-04-08 10:13:50|6273.6|6270.8|6274.4|6271.6|6274.4|6271.6|6273.6|6270.8|2
1617876840000|2021-04-08 10:14:00|6274.1|6271.3|6274.8|6272|6274.8|6272|6274.1|6271.3|52
1617876850000|2021-04-08 10:14:10|6275.1|6272.3|6274.9|6272.1|6275.1|6272.3|6274.9|6272.1|1
1617876860000|2021-04-08 10:14:20|6275.8|6273|6275.9|6273.1|6276.3|6273.5|6275.8|6273|1
1617876870000|2021-04-08 10:14:30|6275.4|6272.6|6275.8|6273|6275.8|6273|6275.4|6272.6|0
1617876890000|2021-04-08 10:14:50|6275.4|6272.6|6275.1|6272.3|6275.4|6272.6|6275.1|6272.3|0
1617876900000|2021-04-08 10:15:00|6274.9|6272.1|6275.3|6272.5|6275.3|6272.5|6274.9|6272.1|0
1617876910000|2021-04-08 10:15:10|6276.8|6274|6277.4|6274.6|6277.4|6274.6|6276.8|6274|2
1617876920000|2021-04-08 10:15:20|6276.4|6273.6|6276.1|6273.3|6276.4|6273.6|6275.4|6272.6|9
1617876930000|2021-04-08 10:15:30|6275.9|6273.1|6275.6|6272.8|6275.9|6273.1|6275.6|6272.8|0
1617876940000|2021-04-08 10:15:40|6275.3|6272.5|6274.8|6272|6275.3|6272.5|6274.4|6271.6|2
1617876950000|2021-04-08 10:15:50|6274.4|6271.6|6273.4|6270.6|6274.4|6271.6|6273.4|6270.6|5
1617876960000|2021-04-08 10:16:00|6273.1|6270.3|6272.4|6269.6|6273.1|6270.3|6272.4|6269.6|1
1617876970000|2021-04-08 10:16:10|6272.1|6269.3|6272.1|6269.3|6272.1|6269.3|6272.1|6269.3|8
1617876980000|2021-04-08 10:16:20|6272.4|6269.6|6272.1|6269.3|6272.4|6269.6|6272.1|6269.3|0
1617877000000|2021-04-08 10:16:40|6271.4|6268.6|6268.1|6265.3|6271.4|6268.6|6268.1|6265.3|69
1617877010000|2021-04-08 10:16:50|6268.4|6265.6|6267.9|6265.1|6268.4|6265.6|6267.9|6265.1|5
1617877020000|2021-04-08 10:17:00|6267.6|6264.8|6267.4|6264.6|6267.6|6264.8|6266.1|6263.3|7
1617877030000|2021-04-08 10:17:10|6266.4|6263.6|6267.8|6265|6267.8|6265|6266.4|6263.6|9
1617877040000|2021-04-08 10:17:20|6268.6|6265.8|6269.4|6266.6|6269.8|6267|6268.6|6265.8|0
1617877050000|2021-04-08 10:17:30|6269.9|6267.1|6271.3|6268.5|6271.3|6268.5|6269.9|6267.1|2
1617877060000|2021-04-08 10:17:40|6271.4|6268.6|6270.4|6267.6|6271.4|6268.6|6270.4|6267.6|3
1617877070000|2021-04-08 10:17:50|6269.4|6266.6|6269.3|6266.5|6269.4|6266.6|6269.3|6266.5|3
1617877080000|2021-04-08 10:18:00|6268.4|6265.6|6268.8|6266|6268.8|6266|6268.4|6265.6|5
1617877090000|2021-04-08 10:18:10|6268.9|6266.1|6269.3|6266.5|6269.3|6266.5|6268.9|6266.1|0
1617877100000|2021-04-08 10:18:20|6269.4|6266.6|6269.4|6266.6|6269.6|6266.8|6269.4|6266.6|10
1617877110000|2021-04-08 10:18:30|6268.6|6265.8|6268.6|6265.8|6268.6|6265.8|6268.6|6265.8|1
1617877120000|2021-04-08 10:18:40|6268.4|6265.6|6268.4|6265.6|6268.4|6265.6|6268.4|6265.6|0
1617877130000|2021-04-08 10:18:50|6267.6|6264.8|6269.3|6266.5|6269.3|6266.5|6267.6|6264.8|7
1617877140000|2021-04-08 10:19:00|6269.4|6266.6|6272.4|6269.6|6272.8|6270|6269.4|6266.6|10
1617877150000|2021-04-08 10:19:10|6272.1|6269.3|6272.4|6269.6|6272.4|6269.6|6272.1|6269.3|0
1617877160000|2021-04-08 10:19:20|6272.9|6270.1|6273.8|6271|6274.3|6271.5|6272.9|6270.1|12
1617877170000|2021-04-08 10:19:30|6273.4|6270.6|6273.1|6270.3|6273.4|6270.6|6273.1|6270.3|40
1617877180000|2021-04-08 10:19:40|6273.4|6270.6|6273.8|6271|6275.1|6272.3|6272.8|6270|121
1617877190000|2021-04-08 10:19:50|6274.4|6271.6|6272.1|6269.3|6274.8|6272|6272.1|6269.3|10
1617877200000|2021-04-08 10:20:00|6271.4|6268.6|6269.9|6267.1|6271.4|6268.6|6269.1|6266.3|6
1617877210000|2021-04-08 10:20:10|6269.8|6267|6271.1|6268.3|6271.1|6268.3|6269.8|6267|1
1617877220000|2021-04-08 10:20:20|6271.8|6269|6271.4|6268.6|6271.8|6269|6271.4|6268.6|0
1617877230000|2021-04-08 10:20:30|6271.1|6268.3|6270.8|6268|6271.1|6268.3|6270.4|6267.6|1
1617877240000|2021-04-08 10:20:40|6270.9|6268.1|6270.4|6267.6|6271.3|6268.5|6270.4|6267.6|1
1617877250000|2021-04-08 10:20:50|6269.6|6266.8|6270.1|6267.3|6270.1|6267.3|6269.6|6266.8|3
1617877260000|2021-04-08 10:21:00|6270.4|6267.6|6271.1|6268.3|6271.9|6269.1|6270.4|6267.6|5
1617877270000|2021-04-08 10:21:10|6271.3|6268.5|6270.4|6267.6|6271.3|6268.5|6270.4|6267.6|3
1617877280000|2021-04-08 10:21:20|6270.1|6267.3|6268.8|6266|6270.1|6267.3|6268.8|6266|8
1617877290000|2021-04-08 10:21:30|6269.4|6266.6|6266.4|6263.6|6269.4|6266.6|6266.4|6263.6|273
1617877300000|2021-04-08 10:21:40|6266.6|6263.8|6269.1|6266.3|6269.1|6266.3|6266.6|6263.8|3
1617877310000|2021-04-08 10:21:50|6268.4|6265.6|6266.1|6263.3|6268.8|6266|6266.1|6263.3|41
1617877320000|2021-04-08 10:22:00|6265.6|6262.8|6266.6|6263.8|6266.6|6263.8|6265.6|6262.8|9
1617877330000|2021-04-08 10:22:10|6266.9|6264.1|6267.1|6264.3|6267.6|6264.8|6266.9|6264.1|2
1617877340000|2021-04-08 10:22:20|6266.6|6263.8|6266.6|6263.8|6266.6|6263.8|6266.6|6263.8|0
1617877350000|2021-04-08 10:22:30|6266.7|6263.9|6267.4|6264.6|6267.4|6264.6|6266.7|6263.9|5
1617877360000|2021-04-08 10:22:40|6267.7|6264.9|6268.6|6265.8|6268.9|6266.1|6267.7|6264.9|7
1617877370000|2021-04-08 10:22:50|6269.6|6266.8|6270.1|6267.3|6270.9|6268.1|6269.6|6266.8|19
1617877380000|2021-04-08 10:23:00|6269.1|6266.3|6269.1|6266.3|6269.1|6266.3|6269.1|6266.3|3
1617877390000|2021-04-08 10:23:10|6270.1|6267.3|6270.1|6267.3|6270.1|6267.3|6270.1|6267.3|0
1617877400000|2021-04-08 10:23:20|6271|6267|6270.1|6267.3|6271.1|6268.3|6269.7|6266.9|48
1617877410000|2021-04-08 10:23:30|6269.7|6266.9|6270.7|6267.9|6270.7|6267.9|6269.7|6266.9|7
1617877420000|2021-04-08 10:23:40|6270.2|6267.4|6272.7|6269.9|6274.6|6271.8|6270.2|6267.4|77
1617877430000|2021-04-08 10:23:50|6273.1|6270.3|6273.1|6270.3|6273.1|6270.3|6273.1|6270.3|2
1617877440000|2021-04-08 10:24:00|6274.1|6271.3|6273.1|6270.3|6274.1|6271.3|6272.7|6269.9|33
1617877460000|2021-04-08 10:24:20|6272.1|6269.3|6269.4|6266.6|6272.1|6269.3|6269.4|6266.6|26
1617877470000|2021-04-08 10:24:30|6269.1|6266.3|6268.2|6265.4|6269.1|6266.3|6268.2|6265.4|7
1617877480000|2021-04-08 10:24:40|6268.6|6265.8|6269.6|6266.8|6269.6|6266.8|6268.6|6265.8|1
1617877500000|2021-04-08 10:25:00|6269.7|6266.9|6267.7|6264.9|6269.7|6266.9|6266.7|6263.9|10
1617877510000|2021-04-08 10:25:10|6267.4|6264.6|6267.4|6264.6|6267.7|6264.9|6267.1|6264.3|4
1617877520000|2021-04-08 10:25:20|6267.2|6264.4|6267.1|6264.3|6267.7|6264.9|6267.1|6264.3|3
1617877530000|2021-04-08 10:25:30|6267.4|6264.6|6267.7|6264.9|6268.7|6265.9|6267.4|6264.6|12
1617877540000|2021-04-08 10:25:40|6267.1|6264.3|6269.1|6266.3|6269.1|6266.3|6266.7|6263.9|5
1617877550000|2021-04-08 10:25:50|6269.6|6266.8|6269.6|6266.8|6269.6|6266.8|6269.6|6266.8|2
1617877560000|2021-04-08 10:26:00|6267.9|6265.1|6269.7|6266.9|6269.7|6266.9|6267.7|6264.9|15
1617877570000|2021-04-08 10:26:10|6269.1|6266.3|6271.1|6268.3|6271.6|6268.8|6268.7|6265.9|5
1617877580000|2021-04-08 10:26:20|6271.4|6268.6|6271.4|6268.6|6272.7|6269.9|6271.4|6268.6|21
1617877590000|2021-04-08 10:26:30|6270.7|6267.9|6271.4|6268.6|6271.7|6268.9|6269.9|6267.1|18
1617877600000|2021-04-08 10:26:40|6270.7|6267.9|6269.4|6266.6|6270.7|6267.9|6268.7|6265.9|42
1617877610000|2021-04-08 10:26:50|6269.7|6266.9|6269.7|6266.9|6269.7|6266.9|6269.7|6266.9|0
1617877620000|2021-04-08 10:27:00|6269.1|6266.3|6266.7|6263.9|6269.1|6266.3|6266.7|6263.9|11
1617877630000|2021-04-08 10:27:10|6267.1|6264.3|6268.1|6265.3|6269.2|6266.4|6267.1|6264.3|85
1617877640000|2021-04-08 10:27:20|6269.1|6266.3|6269.7|6266.9|6270.1|6267.3|6268.7|6265.9|18
1617877650000|2021-04-08 10:27:30|6269.4|6266.6|6267.7|6264.9|6269.4|6266.6|6267.7|6264.9|60
1617877660000|2021-04-08 10:27:40|6267.1|6264.3|6267.7|6264.9|6268.1|6265.3|6266.7|6263.9|8
1617877670000|2021-04-08 10:27:50|6267.9|6265.1|6267.7|6264.9|6268.2|6265.4|6267.4|6264.6|1
1617877680000|2021-04-08 10:28:00|6267.4|6264.6|6267.7|6264.9|6267.7|6264.9|6267.4|6264.6|1
1617877690000|2021-04-08 10:28:10|6268.6|6265.8|6269.1|6266.3|6269.6|6266.8|6268.1|6265.3|38
1617877700000|2021-04-08 10:28:20|6268.4|6265.6|6268.2|6265.4|6268.4|6265.6|6267.4|6264.6|16
1617877710000|2021-04-08 10:28:30|6268.4|6265.6|6267.1|6264.3|6268.4|6265.6|6267.1|6264.3|2
1617877720000|2021-04-08 10:28:40|6266.7|6263.9|6268.1|6265.3|6268.1|6265.3|6266.7|6263.9|6
1617877730000|2021-04-08 10:28:50|6267.7|6264.9|6267.7|6264.9|6268.1|6265.3|6267.7|6264.9|1
1617877740000|2021-04-08 10:29:00|6267.6|6264.8|6268.7|6265.9|6268.7|6265.9|6267.2|6264.4|5
1617877750000|2021-04-08 10:29:10|6269.7|6266.9|6270.1|6267.3|6270.1|6267.3|6269.7|6266.9|3
1617877760000|2021-04-08 10:29:20|6269.7|6266.9|6269.7|6266.9|6269.7|6266.9|6269.7|6266.9|0
1617877770000|2021-04-08 10:29:30|6270.1|6267.3|6273.1|6270.3|6273.1|6270.3|6270.1|6267.3|96
1617877780000|2021-04-08 10:29:40|6275.1|6272.3|6275.1|6272.3|6275.1|6272.3|6274.2|6271.4|67
1617877790000|2021-04-08 10:29:50|6275.2|6272.4|6274.4|6271.6|6276.6|6273.8|6274.1|6271.3|33
1617877800000|2021-04-08 10:30:00|6274.1|6271.3|6273.1|6270.3|6274.1|6271.3|6272.4|6269.6|13
1617877810000|2021-04-08 10:30:10|6273.4|6270.6|6275.2|6272.4|6275.2|6272.4|6273.4|6270.6|53
1617877820000|2021-04-08 10:30:20|6275.7|6272.9|6277.1|6274.3|6277.1|6274.3|6275.7|6272.9|10
1617877830000|2021-04-08 10:30:30|6276.7|6273.9|6278.1|6275.3|6278.1|6275.3|6275.4|6272.6|42
1617877840000|2021-04-08 10:30:40|6278.2|6275.4|6277.1|6274.3|6278.2|6275.4|6276.7|6273.9|6
1617877850000|2021-04-08 10:30:50|6276.7|6273.9|6277.1|6274.3|6277.1|6274.3|6276.7|6273.9|2
1617877860000|2021-04-08 10:31:00|6276.7|6273.9|6277.1|6274.3|6277.1|6274.3|6276.7|6273.9|3
1617877870000|2021-04-08 10:31:10|6277.7|6274.9|6277.6|6274.8|6277.7|6274.9|6277.6|6274.8|1
1617877880000|2021-04-08 10:31:20|6277.7|6274.9|6277.1|6274.3|6277.7|6274.9|6276.6|6273.8|1
1617877900000|2021-04-08 10:31:40|6276.7|6273.9|6276.6|6273.8|6276.7|6273.9|6276.6|6273.8|3
1617877910000|2021-04-08 10:31:50|6276.3|6273.5|6276.4|6273.6|6276.7|6273.9|6275.2|6272.4|6
1617877920000|2021-04-08 10:32:00|6276.1|6273.3|6274.7|6271.9|6276.1|6273.3|6274.7|6271.9|29
1617877930000|2021-04-08 10:32:10|6274.6|6271.8|6274.4|6271.6|6274.7|6271.9|6272.1|6269.3|59
1617877940000|2021-04-08 10:32:20|6274.2|6271.4|6274.2|6271.4|6274.2|6271.4|6274.2|6271.4|0
1617877950000|2021-04-08 10:32:30|6274.1|6271.3|6274.1|6271.3|6274.1|6271.3|6274.1|6271.3|0
1617877960000|2021-04-08 10:32:40|6274.7|6271.9|6274.1|6271.3|6275.1|6272.3|6274.1|6271.3|22
1617877980000|2021-04-08 10:33:00|6274.2|6271.4|6274.1|6271.3|6274.6|6271.8|6274.1|6271.3|3
1617877990000|2021-04-08 10:33:10|6273.7|6270.9|6273.7|6270.9|6273.7|6270.9|6273.7|6270.9|8
1617878010000|2021-04-08 10:33:30|6272.7|6269.9|6273.2|6270.4|6273.2|6270.4|6272.2|6269.4|8
1617878020000|2021-04-08 10:33:40|6272.9|6270.1|6272.7|6269.9|6273.1|6270.3|6272.7|6269.9|0
1617878030000|2021-04-08 10:33:50|6272.4|6269.6|6271.7|6268.9|6272.4|6269.6|6271.4|6268.6|2
1617878040000|2021-04-08 10:34:00|6270.9|6268.1|6271.1|6268.3|6271.7|6268.9|6270.7|6267.9|3
1617878050000|2021-04-08 10:34:10|6271.4|6268.6|6271.7|6268.9|6271.7|6268.9|6271.4|6268.6|5
1617878060000|2021-04-08 10:34:20|6271.2|6268.4|6270.2|6267.4|6271.2|6268.4|6269.9|6267.1|4
1617878070000|2021-04-08 10:34:30|6270.1|6267.3|6270.4|6267.6|6270.7|6267.9|6270.1|6267.3|2
1617878080000|2021-04-08 10:34:40|||||||||1
1617878090000|2021-04-08 10:34:50|6270.7|6267.9|6270.7|6267.9|6271.6|6268.8|6270.7|6267.9|10
1617878100000|2021-04-08 10:35:00|6270.4|6267.6|6268.9|6266.1|6270.4|6267.6|6268.4|6265.6|78
1617878110000|2021-04-08 10:35:10|6268.7|6265.9|6268.7|6265.9|6268.7|6265.9|6268.7|6265.9|2
1617878120000|2021-04-08 10:35:20|6268.9|6266.1|6269.2|6266.4|6269.7|6266.9|6268.7|6265.9|8
1617878130000|2021-04-08 10:35:30|6269.7|6266.9|6269.7|6266.9|6269.7|6266.9|6269.7|6266.9|0
1617878140000|2021-04-08 10:35:40|6270.1|6267.3|6270.7|6267.9|6270.7|6267.9|6270.1|6267.3|2
1617878160000|2021-04-08 10:36:00|6270.1|6267.3|6268.9|6266.1|6270.1|6267.3|6268.9|6266.1|1
1617878170000|2021-04-08 10:36:10|6269.6|6266.8|6270.2|6267.4|6270.7|6267.9|6269.6|6266.8|14
1617878180000|2021-04-08 10:36:20|6270.7|6267.9|6270.7|6267.9|6270.7|6267.9|6270.7|6267.9|0
1617878190000|2021-04-08 10:36:30|6270.2|6267.4|6270.7|6267.9|6270.7|6267.9|6270.2|6267.4|0
1617878200000|2021-04-08 10:36:40|6270.2|6267.4|6270.2|6267.4|6270.2|6267.4|6270.2|6267.4|0
1617878220000|2021-04-08 10:37:00|6270.4|6267.6|6271.9|6269.1|6271.9|6269.1|6270.4|6267.6|2
1617878230000|2021-04-08 10:37:10|6271.7|6268.9|6271.2|6268.4|6271.7|6268.9|6271.2|6268.4|0
1617878240000|2021-04-08 10:37:20|6271.7|6268.9|6271.7|6268.9|6271.7|6268.9|6271.7|6268.9|0
1617878250000|2021-04-08 10:37:30|||||||||1
1617878260000|2021-04-08 10:37:40|6272.1|6269.3|6272.1|6269.3|6272.1|6269.3|6272.1|6269.3|9
1617878270000|2021-04-08 10:37:50|||||||||1
1617878300000|2021-04-08 10:38:20|||||||||11
1617878310000|2021-04-08 10:38:30|6271.7|6268.9|6270.2|6267.4|6271.7|6268.9|6269.2|6266.4|25
1617878320000|2021-04-08 10:38:40|6270.7|6267.9|6271.7|6268.9|6271.7|6268.9|6270.7|6267.9|6
1617878340000|2021-04-08 10:39:00|6272|6269.2|6273.4|6270.6|6273.7|6270.9|6272|6269.2|12
1617878350000|2021-04-08 10:39:10|6273.1|6270.3|6272.7|6269.9|6273.1|6270.3|6272.7|6269.9|0
1617878360000|2021-04-08 10:39:20|6272.1|6269.3|6271.7|6268.9|6272.1|6269.3|6271.7|6268.9|27
1617878370000|2021-04-08 10:39:30|6271.9|6269.1|6272.7|6269.9|6272.7|6269.9|6271.9|6269.1|3
1617878380000|2021-04-08 10:39:40|6273.1|6270.3|6272.7|6269.9|6274.1|6271.3|6272.7|6269.9|9
1617878390000|2021-04-08 10:39:50|6273.1|6270.3|6272.7|6269.9|6273.1|6270.3|6272.7|6269.9|5
1617878400000|2021-04-08 10:40:00|6273.7|6270.9|6274.2|6271.4|6274.6|6271.8|6273.7|6270.9|12
1617878410000|2021-04-08 10:40:10|6274.6|6271.8|6275.7|6272.9|6275.7|6272.9|6273.6|6270.8|31
1617878420000|2021-04-08 10:40:20|6275.6|6272.8|6273.7|6270.9|6275.6|6272.8|6273.4|6270.6|43
1617878430000|2021-04-08 10:40:30|6273.4|6270.6|6273.7|6270.9|6273.7|6270.9|6272.7|6269.9|8
1617878440000|2021-04-08 10:40:40|6273.4|6270.6|6273.7|6270.9|6273.7|6270.9|6273.4|6270.6|0
1617878450000|2021-04-08 10:40:50|6273.6|6270.8|6273.4|6270.6|6273.6|6270.8|6272.7|6269.9|3
1617878460000|2021-04-08 10:41:00|6272.9|6270.1|6271.9|6269.1|6272.9|6270.1|6271.9|6269.1|1
1617878470000|2021-04-08 10:41:10|6271.7|6268.9|6271.7|6268.9|6271.7|6268.9|6271.7|6268.9|1
1617878480000|2021-04-08 10:41:20|6271.9|6269.1|6272.2|6269.4|6272.2|6269.4|6271.9|6269.1|7
1617878490000|2021-04-08 10:41:30|6272.1|6269.3|6270.7|6267.9|6272.1|6269.3|6270.7|6267.9|5
1617878500000|2021-04-08 10:41:40|6271.2|6268.4|6271.7|6268.9|6271.7|6268.9|6271.2|6268.4|2
1617878510000|2021-04-08 10:41:50|6271.9|6269.1|6274.1|6271.3|6274.1|6271.3|6271.9|6269.1|6
1617878520000|2021-04-08 10:42:00|6273.4|6270.6|6273.2|6270.4|6273.4|6270.6|6273.2|6270.4|1
1617878530000|2021-04-08 10:42:10|6273.4|6270.6|6273.7|6270.9|6273.7|6270.9|6273.4|6270.6|2
1617878540000|2021-04-08 10:42:20|6274.1|6271.3|6274.2|6271.4|6275.1|6272.3|6274.1|6271.3|5
1617878550000|2021-04-08 10:42:30|6274.4|6271.6|6274.4|6271.6|6274.4|6271.6|6274.4|6271.6|0
1617878560000|2021-04-08 10:42:40|6274.2|6271.4|6273.4|6270.6|6274.2|6271.4|6273.4|6270.6|17
1617878570000|2021-04-08 10:42:50|6272.9|6270.1|6273.2|6270.4|6273.2|6270.4|6272.7|6269.9|4
1617878580000|2021-04-08 10:43:00|6273.4|6270.6|6272.7|6269.9|6273.7|6270.9|6272.4|6269.6|58
1617878590000|2021-04-08 10:43:10|6273|6270.2|6274.1|6271.3|6274.1|6271.3|6273|6270.2|5
1617878600000|2021-04-08 10:43:20|6274.6|6271.8|6274.1|6271.3|6274.6|6271.8|6274.1|6271.3|0
1617878610000|2021-04-08 10:43:30|6273.7|6270.9|6273.2|6270.4|6273.7|6270.9|6273.2|6270.4|0
1617878620000|2021-04-08 10:43:40|6274.1|6271.3|6274.1|6271.3|6274.1|6271.3|6273.7|6270.9|18
1617878630000|2021-04-08 10:43:50|||||||||1
1617878640000|2021-04-08 10:44:00|6273.7|6270.9|6273.2|6270.4|6273.7|6270.9|6273.2|6270.4|1
1617878650000|2021-04-08 10:44:10|6273.1|6270.3|6274.1|6271.3|6274.1|6271.3|6273.1|6270.3|34
1617878680000|2021-04-08 10:44:40|6273.6|6270.8|6273.6|6270.8|6273.6|6270.8|6273.6|6270.8|2
1617878690000|2021-04-08 10:44:50|6273.4|6270.6|6271.7|6268.9|6273.4|6270.6|6271.7|6268.9|4
1617878700000|2021-04-08 10:45:00|6271.4|6268.6|6268.7|6265.9|6271.4|6268.6|6268.4|6265.6|18
1617878710000|2021-04-08 10:45:10|6268.4|6265.6|6265.1|6262.3|6268.7|6265.9|6264.7|6261.9|38
1617878720000|2021-04-08 10:45:20|6264.7|6261.9|6263.2|6260.4|6264.7|6261.9|6262.9|6260.1|115
1617878730000|2021-04-08 10:45:30|6263.1|6260.3|6261.7|6258.9|6263.1|6260.3|6260.4|6257.6|34
1617878740000|2021-04-08 10:45:40|6261.4|6258.6|6261.2|6258.4|6261.7|6258.9|6260.4|6257.6|30
1617878750000|2021-04-08 10:45:50|6260.9|6258.1|6261.9|6259.1|6261.9|6259.1|6260.9|6258.1|11
1617878760000|2021-04-08 10:46:00|6262.2|6259.4|6263.7|6260.9|6263.7|6260.9|6262.2|6259.4|10
1617878770000|2021-04-08 10:46:10|6264.1|6261.3|6267.2|6264.4|6267.6|6264.8|6264.1|6261.3|22
1617878790000|2021-04-08 10:46:30|6267.1|6264.3|6266.7|6263.9|6267.1|6264.3|6266.7|6263.9|1
1617878800000|2021-04-08 10:46:40|6266.6|6263.8|6266.4|6263.6|6266.6|6263.8|6266.2|6263.4|1
1617878810000|2021-04-08 10:46:50|6267.7|6264.9|6267.1|6264.3|6267.7|6264.9|6267.1|6264.3|5
1617878820000|2021-04-08 10:47:00|6267.4|6264.6|6267.1|6264.3|6267.4|6264.6|6267.1|6264.3|2
1617878830000|2021-04-08 10:47:10|6269.7|6266.9|6271.2|6268.4|6272.1|6269.3|6269.1|6266.3|6
1617878840000|2021-04-08 10:47:20|6270.7|6267.9|6270.4|6267.6|6270.7|6267.9|6269.9|6267.1|3
1617878850000|2021-04-08 10:47:30|6270.7|6267.9|6271.2|6268.4|6271.6|6268.8|6270.7|6267.9|7
1617878860000|2021-04-08 10:47:40|6270.9|6268.1|6271.1|6268.3|6271.1|6268.3|6270.7|6267.9|5
1617878870000|2021-04-08 10:47:50|6271.7|6268.9|6273.2|6270.4|6273.2|6270.4|6271.7|6268.9|13
1617878880000|2021-04-08 10:48:00|6273.1|6270.3|6273.7|6270.9|6273.7|6270.9|6272.7|6269.9|0
1617878890000|2021-04-08 10:48:10|6273.1|6270.3|6273.7|6270.9|6274.7|6271.9|6272.7|6269.9|8
1617878900000|2021-04-08 10:48:20|6272.7|6269.9|6273.7|6270.9|6274.1|6271.3|6272.7|6269.9|6
1617878910000|2021-04-08 10:48:30|6273.4|6270.6|6273.7|6270.9|6274.1|6271.3|6272.7|6269.9|5
1617878920000|2021-04-08 10:48:40|6273.6|6270.8|6273.2|6270.4|6273.6|6270.8|6273.2|6270.4|1
1617878930000|2021-04-08 10:48:50|6272.7|6269.9|6272.7|6269.9|6272.7|6269.9|6272.7|6269.9|0
1617878940000|2021-04-08 10:49:00|||||||||1
1617878960000|2021-04-08 10:49:20|6272|6269.2|6270|6267.2|6272|6269.2|6270|6267.2|12
1617878970000|2021-04-08 10:49:30|6269.7|6266.9|6270.1|6267.3|6270.7|6267.9|6269.7|6266.9|9
1617878980000|2021-04-08 10:49:40|6270.2|6267.4|6271.7|6268.9|6272.1|6269.3|6270.2|6267.4|30
1617878990000|2021-04-08 10:49:50|6271.9|6269.1|6272.2|6269.4|6272.2|6269.4|6271.9|6269.1|2
1617879000000|2021-04-08 10:50:00|6272.1|6269.3|6278.4|6275.6|6278.7|6275.9|6270.7|6267.9|505
1617879010000|2021-04-08 10:50:10|6278.1|6275.3|6276.9|6274.1|6278.1|6275.3|6276.4|6273.6|22
1617879020000|2021-04-08 10:50:20|6277.4|6274.6|6276.7|6273.9|6277.4|6274.6|6276.7|6273.9|2
1617879030000|2021-04-08 10:50:30|6276.9|6274.1|6277.7|6274.9|6278.2|6275.4|6276.9|6274.1|26
1617879040000|2021-04-08 10:50:40|6278.1|6275.3|6279.7|6276.9|6280.7|6277.9|6278.1|6275.3|14
1617879050000|2021-04-08 10:50:50|6279.1|6276.3|6279.7|6276.9|6281.2|6278.4|6279.1|6276.3|17
1617879060000|2021-04-08 10:51:00|6279.6|6276.8|6279.1|6276.3|6279.7|6276.9|6278.9|6276.1|9
1617879070000|2021-04-08 10:51:10|6278.1|6275.3|6278.7|6275.9|6279.7|6276.9|6278.1|6275.3|32
1617879080000|2021-04-08 10:51:20|6279.7|6276.9|6279.7|6276.9|6279.7|6276.9|6279.7|6276.9|0
1617879090000|2021-04-08 10:51:30|6279.1|6276.3|6277.4|6274.6|6279.1|6276.3|6277.4|6274.6|6
1617879100000|2021-04-08 10:51:40|6277.7|6274.9|6277.4|6274.6|6277.7|6274.9|6277.4|6274.6|4
1617879110000|2021-04-08 10:51:50|6277.9|6275.1|6277.9|6275.1|6277.9|6275.1|6277.9|6275.1|1
1617879120000|2021-04-08 10:52:00|6277.4|6274.6|6277.4|6274.6|6277.4|6274.6|6277.4|6274.6|8
1617879130000|2021-04-08 10:52:10|6277.1|6274.3|6278.4|6275.6|6278.4|6275.6|6276.4|6273.6|19
1617879140000|2021-04-08 10:52:20|6278.2|6275.4|6278.7|6275.9|6278.7|6275.9|6278.2|6275.4|3
1617879150000|2021-04-08 10:52:30|6278.4|6275.6|6278.4|6275.6|6278.7|6275.9|6278.4|6275.6|0
1617879160000|2021-04-08 10:52:40|6278.7|6275.9|6278.7|6275.9|6278.7|6275.9|6278.7|6275.9|7
1617879170000|2021-04-08 10:52:50|6278.4|6275.6|6279.7|6276.9|6280.4|6277.6|6278.4|6275.6|8
1617879180000|2021-04-08 10:53:00|6280.1|6277.3|6280.1|6277.3|6280.4|6277.6|6280.1|6277.3|0
1617879190000|2021-04-08 10:53:10|6279.7|6276.9|6280.4|6277.6|6280.4|6277.6|6279.1|6276.3|10
1617879200000|2021-04-08 10:53:20|6280.7|6277.9|6280.7|6277.9|6280.7|6277.9|6280.7|6277.9|1
1617879220000|2021-04-08 10:53:40|6280.4|6277.6|6281.2|6278.4|6281.2|6278.4|6280.4|6277.6|1
1617879230000|2021-04-08 10:53:50|6280.4|6277.6|6281.7|6278.9|6281.7|6278.9|6280.4|6277.6|11
1617879240000|2021-04-08 10:54:00|6282.2|6279.4|6281.4|6278.6|6282.2|6279.4|6281.1|6278.3|7
1617879250000|2021-04-08 10:54:10|6281.7|6278.9|6281.1|6278.3|6281.7|6278.9|6280.9|6278.1|7
1617879260000|2021-04-08 10:54:20|6281.4|6278.6|6279.7|6276.9|6281.4|6278.6|6279.4|6276.6|29
1617879270000|2021-04-08 10:54:30|6279.4|6276.6|6279.4|6276.6|6279.4|6276.6|6279.4|6276.6|5
1617879280000|2021-04-08 10:54:40|6278.9|6276.1|6278.7|6275.9|6278.9|6276.1|6277.6|6274.8|11
1617879290000|2021-04-08 10:54:50|6278.6|6275.8|6277.7|6274.9|6278.6|6275.8|6277.4|6274.6|2
1617879300000|2021-04-08 10:55:00|6277.4|6274.6|6277.7|6274.9|6277.7|6274.9|6276.9|6274.1|9
1617879310000|2021-04-08 10:55:10|6277.4|6274.6|6277.4|6274.6|6278.2|6275.4|6277.4|6274.6|9
1617879320000|2021-04-08 10:55:20|6277.7|6274.9|6277.4|6274.6|6277.9|6275.1|6277.4|6274.6|4
1617879340000|2021-04-08 10:55:40|6277.7|6274.9|6277.4|6274.6|6277.9|6275.1|6277.4|6274.6|15
1617879350000|2021-04-08 10:55:50|6276.7|6273.9|6275.4|6272.6|6276.7|6273.9|6275.1|6272.3|7
1617879360000|2021-04-08 10:56:00|6275.1|6272.3|6274.4|6271.6|6275.1|6272.3|6274.4|6271.6|4
1617879370000|2021-04-08 10:56:10|6274.1|6271.3|6274.1|6271.3|6274.4|6271.6|6273.6|6270.8|5
1617879380000|2021-04-08 10:56:20|6274.4|6271.6|6274.4|6271.6|6274.4|6271.6|6274.4|6271.6|2
1617879400000|2021-04-08 10:56:40|6274.7|6271.9|6275.1|6272.3|6275.1|6272.3|6274.7|6271.9|2
1617879420000|2021-04-08 10:57:00|6275.4|6272.6|6275.9|6273.1|6276.7|6273.9|6275.4|6272.6|3
1617879430000|2021-04-08 10:57:10|6275.7|6272.9|6274.6|6271.8|6275.7|6272.9|6274.6|6271.8|1
1617879440000|2021-04-08 10:57:20|6275.1|6272.3|6275.9|6273.1|6275.9|6273.1|6274.6|6271.8|3
1617879450000|2021-04-08 10:57:30|6276.1|6273.3|6276.4|6273.6|6276.4|6273.6|6276.1|6273.3|0
1617879460000|2021-04-08 10:57:40|6277.4|6274.6|6278.1|6275.3|6278.4|6275.6|6277.4|6274.6|2
1617879470000|2021-04-08 10:57:50|6277.7|6274.9|6277.7|6274.9|6277.7|6274.9|6277.7|6274.9|3
1617879480000|2021-04-08 10:58:00|6277.4|6274.6|6278.7|6275.9|6278.7|6275.9|6277.4|6274.6|12
1617879490000|2021-04-08 10:58:10|6279.2|6276.4|6278.9|6276.1|6279.2|6276.4|6278.9|6276.1|0
1617879500000|2021-04-08 10:58:20|6279.1|6276.3|6279.2|6276.4|6279.2|6276.4|6278.7|6275.9|1
1617879510000|2021-04-08 10:58:30|6279.4|6276.6|6280.4|6277.6|6280.4|6277.6|6279.4|6276.6|2
1617879520000|2021-04-08 10:58:40|6280.1|6277.3|6279.9|6277.1|6280.4|6277.6|6279.7|6276.9|0
1617879530000|2021-04-08 10:58:50|6280.6|6277.8|6281.7|6278.9|6282.4|6279.6|6280.6|6277.8|893
1617879540000|2021-04-08 10:59:00|6281.4|6278.6|6280.4|6277.6|6281.4|6278.6|6280.1|6277.3|0
1617879550000|2021-04-08 10:59:10|6279.7|6276.9|6278.4|6275.6|6279.7|6276.9|6278.1|6275.3|52
1617879560000|2021-04-08 10:59:20|6278.1|6275.3|6279.7|6276.9|6280.4|6277.6|6277.6|6274.8|61
1617879570000|2021-04-08 10:59:30|6279.4|6276.6|6280.1|6277.3|6280.4|6277.6|6279.4|6276.6|1
1617879580000|2021-04-08 10:59:40|6279.9|6277.1|6281.7|6278.9|6282.1|6279.3|6279.9|6277.1|2
1617879590000|2021-04-08 10:59:50|6282.2|6279.4|6281.4|6278.6|6282.2|6279.4|6280.7|6277.9|1
1617879600000|2021-04-08 11:00:00|6280.9|6278.1|6281.1|6278.3|6281.1|6278.3|6280.9|6278.1|2
1617879610000|2021-04-08 11:00:10|6281.4|6278.6|6281.1|6278.3|6281.4|6278.6|6281.1|6278.3|8
1617879620000|2021-04-08 11:00:20|6281.2|6278.4|6282.7|6279.9|6283.1|6280.3|6281.2|6278.4|216
1617879630000|2021-04-08 11:00:30|6282.4|6279.6|6282.7|6279.9|6282.7|6279.9|6282.4|6279.6|0
1617879640000|2021-04-08 11:00:40|6282.2|6279.4|6282.4|6279.6|6282.7|6279.9|6282.2|6279.4|8
1617879660000|2021-04-08 11:01:00|6282.2|6279.4|6282.4|6279.6|6282.4|6279.6|6282.2|6279.4|24
1617879680000|2021-04-08 11:01:20|||||||||16
1617879690000|2021-04-08 11:01:30|6282.7|6279.9|6281.4|6278.6|6282.7|6279.9|6279.4|6276.6|67
1617879700000|2021-04-08 11:01:40|6281.1|6278.3|6281.4|6278.6|6281.4|6278.6|6281.1|6278.3|0
1617879710000|2021-04-08 11:01:50|||||||||1
1617879720000|2021-04-08 11:02:00|6281.1|6278.3|6281.9|6279.1|6281.9|6279.1|6280.9|6278.1|4
1617879730000|2021-04-08 11:02:10|6282.1|6279.3|6282.7|6279.9|6282.7|6279.9|6281.7|6278.9|3
1617879760000|2021-04-08 11:02:40|6283.2|6280.4|6282.7|6279.9|6283.2|6280.4|6282.7|6279.9|135
1617879770000|2021-04-08 11:02:50|6285.4|6282.6|6285.1|6282.3|6285.4|6282.6|6284.4|6281.6|86
1617879780000|2021-04-08 11:03:00|6284.7|6281.9|6285.4|6282.6|6285.4|6282.6|6284.6|6281.8|4
1617879790000|2021-04-08 11:03:10|6284.9|6282.1|6285.4|6282.6|6285.4|6282.6|6284.7|6281.9|48
1617879800000|2021-04-08 11:03:20|6286.4|6283.6|6285.7|6282.9|6286.4|6283.6|6285.4|6282.6|13
1617879810000|2021-04-08 11:03:30|6285.4|6282.6|6282.9|6280.1|6285.4|6282.6|6282.6|6279.8|6
1617879820000|2021-04-08 11:03:40|6282.4|6279.6|6282.9|6280.1|6282.9|6280.1|6282.4|6279.6|4
1617879830000|2021-04-08 11:03:50|6283.4|6280.6|6283.1|6280.3|6283.4|6280.6|6283.1|6280.3|0
1617879840000|2021-04-08 11:04:00|6282.7|6279.9|6284.4|6281.6|6284.4|6281.6|6282.7|6279.9|23
1617879850000|2021-04-08 11:04:10|6283.6|6280.8|6283.4|6280.6|6283.6|6280.8|6283.4|6280.6|11
1617879860000|2021-04-08 11:04:20|||||||||2
1617879870000|2021-04-08 11:04:30|6283.1|6280.3|6282.7|6279.9|6283.1|6280.3|6282.7|6279.9|1
1617879880000|2021-04-08 11:04:40|6282.9|6280.1|6284.4|6281.6|6284.7|6281.9|6282.9|6280.1|12
1617879900000|2021-04-08 11:05:00|6283.9|6281.1|6284.4|6281.6|6284.4|6281.6|6283.9|6281.1|4
1617879910000|2021-04-08 11:05:10|6285.2|6282.4|6286.2|6283.4|6286.7|6283.9|6284.7|6281.9|18
1617879920000|2021-04-08 11:05:20|6286.4|6283.6|6286.7|6283.9|6287.7|6284.9|6285.9|6283.1|39
1617879930000|2021-04-08 11:05:30|6286.4|6283.6|6286.4|6283.6|6287.4|6284.6|6286.4|6283.6|6
1617879940000|2021-04-08 11:05:40|||||||||4
1617879950000|2021-04-08 11:05:50|6286.7|6283.9|6286.4|6283.6|6287|6284.2|6286.4|6283.6|6
1617879960000|2021-04-08 11:06:00|6287.1|6284.3|6287.4|6284.6|6287.4|6284.6|6287|6284.2|4
1617879970000|2021-04-08 11:06:10|6287|6284.2|6286.2|6283.4|6287.4|6284.6|6286.2|6283.4|5
1617879980000|2021-04-08 11:06:20|6286.9|6284.1|6287.1|6284.3|6287.7|6284.9|6286.9|6284.1|16
1617879990000|2021-04-08 11:06:30|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|6287.1|6284.3|1
1617880000000|2021-04-08 11:06:40|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|0
1617880010000|2021-04-08 11:06:50|6287.1|6284.3|6288.1|6285.3|6288.1|6285.3|6287.1|6284.3|4
1617880020000|2021-04-08 11:07:00|6288.2|6285.4|6286.7|6283.9|6288.6|6285.8|6286.6|6283.8|9
1617880030000|2021-04-08 11:07:10|6286.1|6283.3|6287.1|6284.3|6287.1|6284.3|6286.1|6283.3|4
1617880040000|2021-04-08 11:07:20|6287.6|6284.8|6287.1|6284.3|6287.6|6284.8|6287.1|6284.3|0
1617880060000|2021-04-08 11:07:40|6287.9|6285.1|6288.6|6285.8|6289.6|6286.8|6287.9|6285.1|9
1617880070000|2021-04-08 11:07:50|6289.1|6286.3|6289.4|6286.6|6289.4|6286.6|6289.1|6286.3|2
1617880080000|2021-04-08 11:08:00|6289.1|6286.3|6289.4|6286.6|6289.4|6286.6|6289.1|6286.3|1
1617880090000|2021-04-08 11:08:10|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|1
1617880100000|2021-04-08 11:08:20|6288.7|6285.9|6289.1|6286.3|6289.4|6286.6|6288.4|6285.6|4
1617880110000|2021-04-08 11:08:30|6288.7|6285.9|6288.1|6285.3|6289.1|6286.3|6287.7|6284.9|11
1617880120000|2021-04-08 11:08:40|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|42
1617880130000|2021-04-08 11:08:50|6288.1|6285.3|6288.1|6285.3|6288.1|6285.3|6288.1|6285.3|3
1617880140000|2021-04-08 11:09:00|6288.4|6285.6|6291.9|6289.1|6292.2|6289.4|6288.1|6285.3|25
1617880150000|2021-04-08 11:09:10|6292.1|6289.3|6290.1|6287.3|6292.1|6289.3|6289.7|6286.9|22
1617880160000|2021-04-08 11:09:20|6289.4|6286.6|6288.4|6285.6|6289.4|6286.6|6287.1|6284.3|17
1617880170000|2021-04-08 11:09:30|6288.6|6285.8|6288.1|6285.3|6289.1|6286.3|6288.1|6285.3|2
1617880180000|2021-04-08 11:09:40|6287.7|6284.9|6288.2|6285.4|6288.4|6285.6|6287.7|6284.9|8
1617880190000|2021-04-08 11:09:50|6288.1|6285.3|6287.1|6284.3|6288.1|6285.3|6286.6|6283.8|39
1617880200000|2021-04-08 11:10:00|6286.4|6283.6|6286.2|6283.4|6286.4|6283.6|6286.2|6283.4|1
1617880210000|2021-04-08 11:10:10|6285.6|6282.8|6284.6|6281.8|6285.6|6282.8|6284.6|6281.8|9
1617880220000|2021-04-08 11:10:20|6284.4|6281.6|6285.6|6282.8|6286.1|6283.3|6284.1|6281.3|18
1617880230000|2021-04-08 11:10:30|6285.7|6282.9|6286.9|6284.1|6287.9|6285.1|6285.2|6282.4|581
1617880240000|2021-04-08 11:10:40|6286.6|6283.8|6285.4|6282.6|6286.6|6283.8|6285.1|6282.3|27
1617880250000|2021-04-08 11:10:50|||||||||2
1617880260000|2021-04-08 11:11:00|6285.8|6283|6286.9|6284.1|6287.8|6285|6285.8|6283|50
1617880270000|2021-04-08 11:11:10|6287.3|6284.5|6287.8|6285|6287.8|6285|6287.3|6284.5|4
1617880280000|2021-04-08 11:11:20|6288.1|6285.3|6288.8|6286|6288.8|6286|6288.1|6285.3|3
1617880290000|2021-04-08 11:11:30|6289.3|6286.5|6289.3|6286.5|6289.4|6286.6|6288.9|6286.1|34
1617880300000|2021-04-08 11:11:40|6289.4|6286.6|6289.3|6286.5|6289.8|6287|6289.3|6286.5|10
1617880310000|2021-04-08 11:11:50|6289.8|6287|6289.3|6286.5|6289.8|6287|6288.9|6286.1|3
1617880320000|2021-04-08 11:12:00|6289.8|6287|6287.8|6285|6289.8|6287|6287.8|6285|18
1617880330000|2021-04-08 11:12:10|6288.1|6285.3|6288.3|6285.5|6288.3|6285.5|6287.8|6285|10
1617880340000|2021-04-08 11:12:20|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|9
1617880350000|2021-04-08 11:12:30|6288.8|6286|6288.8|6286|6288.8|6286|6288.8|6286|23
1617880360000|2021-04-08 11:12:40|6289.1|6286.3|6289.4|6286.6|6289.4|6286.6|6289.1|6286.3|4
1617880370000|2021-04-08 11:12:50|6288.8|6286|6288.4|6285.6|6288.8|6286|6288.4|6285.6|6
1617880380000|2021-04-08 11:13:00|6287.1|6284.3|6285.4|6282.6|6287.8|6285|6285.3|6282.5|29
1617880390000|2021-04-08 11:13:10|6285.1|6282.3|6285.1|6282.3|6285.1|6282.3|6285.1|6282.3|1
1617880400000|2021-04-08 11:13:20|6285.8|6283|6284.8|6282|6285.8|6283|6284.8|6282|3
1617880410000|2021-04-08 11:13:30|6285.3|6282.5|6278.3|6275.5|6285.3|6282.5|6277.9|6275.1|366
1617880420000|2021-04-08 11:13:40|6278.4|6275.6|6279.1|6276.3|6279.3|6276.5|6275.9|6273.1|35
1617880430000|2021-04-08 11:13:50|6279.3|6276.5|6279.4|6276.6|6279.4|6276.6|6279.3|6276.5|2
1617880440000|2021-04-08 11:14:00|6279.7|6276.9|6278.7|6275.9|6279.7|6276.9|6278.7|6275.9|2
1617880450000|2021-04-08 11:14:10|6279.4|6276.6|6279.4|6276.6|6279.7|6276.9|6279.4|6276.6|25
1617880460000|2021-04-08 11:14:20|6278.7|6275.9|6271.4|6268.6|6280|6276.6|6271.1|6268.3|397
1617880470000|2021-04-08 11:14:30|6271.1|6268.3|6266.1|6263.3|6271.1|6268.3|6265.4|6262.6|64
1617880480000|2021-04-08 11:14:40|6265.7|6262.9|6268.4|6265.6|6268.7|6265.9|6265.7|6262.9|6
1617880490000|2021-04-08 11:14:50|6267.9|6265.1|6267.4|6264.6|6267.9|6265.1|6267.2|6264.4|10
1617880500000|2021-04-08 11:15:00|6268.4|6265.6|6269.4|6266.6|6271.2|6268.4|6267.4|6264.6|185
1617880510000|2021-04-08 11:15:10|6268.7|6265.9|6271.1|6268.3|6271.1|6268.3|6268.7|6265.9|70
1617880520000|2021-04-08 11:15:20|6271.7|6268.9|6273.4|6270.6|6274.4|6271.6|6271.7|6268.9|21
1617880530000|2021-04-08 11:15:30|6273.2|6270.4|6274.4|6271.6|6275.3|6271.9|6273.2|6270.4|6
1617880540000|2021-04-08 11:15:40|6273.7|6270.9|6271.4|6268.6|6273.7|6270.9|6271.4|6268.6|8
1617880550000|2021-04-08 11:15:50|6271.7|6268.9|6271.7|6268.9|6272.2|6269.4|6271.7|6268.9|28
1617880560000|2021-04-08 11:16:00|6270.7|6267.9|6268.7|6265.9|6270.7|6267.9|6268.7|6265.9|6
1617880570000|2021-04-08 11:16:10|6268.4|6265.6|6265.4|6262.6|6268.4|6265.6|6265.4|6262.6|23
1617880580000|2021-04-08 11:16:20|6264.6|6261.8|6265.4|6262.6|6265.4|6262.6|6263.4|6260.6|28
1617880590000|2021-04-08 11:16:30|6265.1|6262.3|6265.7|6262.9|6266.4|6263.6|6265.1|6262.3|2
1617880600000|2021-04-08 11:16:40|6266.1|6263.3|6265.4|6262.6|6267.1|6264.3|6265.4|6262.6|4
1617880610000|2021-04-08 11:16:50|6265.7|6262.9|6267.2|6264.4|6267.2|6264.4|6265.7|6262.9|2
1617880620000|2021-04-08 11:17:00|6266.7|6263.9|6264.7|6261.9|6266.7|6263.9|6264.7|6261.9|10
1617880630000|2021-04-08 11:17:10|6265.4|6262.6|6267.4|6264.6|6268.2|6265.4|6265.4|6262.6|4
1617880640000|2021-04-08 11:17:20|6268.1|6265.3|6267.4|6264.6|6268.1|6265.3|6266.4|6263.6|14
1617880650000|2021-04-08 11:17:30|6268.4|6265.6|6268.4|6265.6|6268.4|6265.6|6267.4|6264.6|21
1617880660000|2021-04-08 11:17:40|6269.1|6266.3|6270.4|6267.6|6270.4|6267.6|6269.1|6266.3|3
1617880670000|2021-04-08 11:17:50|6271.1|6268.3|6271.1|6268.3|6271.1|6268.3|6269.7|6266.9|5
1617880680000|2021-04-08 11:18:00|6271.7|6268.9|6274.7|6271.9|6275.1|6272.3|6271.7|6268.9|11
1617880690000|2021-04-08 11:18:10|6275.1|6272.3|6274.4|6271.6|6275.7|6272.9|6274.4|6271.6|8
1617880700000|2021-04-08 11:18:20|6275.1|6272.3|6275.1|6272.3|6275.1|6272.3|6274.7|6271.9|0
1617880710000|2021-04-08 11:18:30|6274.4|6271.6|6272.4|6269.6|6274.4|6271.6|6271.7|6268.9|29
1617880720000|2021-04-08 11:18:40|6272.7|6268.7|6270.4|6267.6|6273.3|6269.9|6270.4|6267.6|12
1617880730000|2021-04-08 11:18:50|6270.7|6267.9|6272.1|6269.3|6272.1|6269.3|6270.7|6267.9|2
1617880740000|2021-04-08 11:19:00|6272.2|6269.4|6272.2|6269.4|6274.2|6271.4|6272.2|6269.4|9
1617880750000|2021-04-08 11:19:10|6271.7|6268.9|6272.4|6269.6|6272.4|6269.6|6271.7|6268.9|1
1617880760000|2021-04-08 11:19:20|6272.1|6269.3|6268.2|6265.4|6272.1|6269.3|6266.7|6263.9|179
1617880770000|2021-04-08 11:19:30|6268.4|6265.6|6268.7|6265.9|6270.4|6267.6|6268.4|6265.6|6
1617880780000|2021-04-08 11:19:40|6268.4|6265.6|6268.7|6265.9|6268.7|6265.9|6268.4|6265.6|0
1617880790000|2021-04-08 11:19:50|6267.9|6265.1|6268.1|6265.3|6268.2|6265.4|6267.7|6264.9|3
1617880800000|2021-04-08 11:20:00|6267.4|6264.6|6266.4|6263.6|6267.7|6264.9|6266.2|6263.4|28
1617880810000|2021-04-08 11:20:10|6266.9|6264.1|6268.7|6265.9|6268.7|6265.9|6266.9|6264.1|21
1617880820000|2021-04-08 11:20:20|6269.7|6266.9|6270.7|6267.9|6270.7|6267.9|6269.7|6266.9|3
1617880830000|2021-04-08 11:20:30|6270.6|6267.8|6271.4|6268.6|6271.4|6268.6|6270.2|6267.4|33
1617880840000|2021-04-08 11:20:40|6272.7|6269.9|6272.7|6269.9|6272.7|6269.9|6272.7|6269.9|1
1617880850000|2021-04-08 11:20:50|6273.1|6270.3|6272.4|6269.6|6273.1|6270.3|6271.7|6268.9|12
1617880860000|2021-04-08 11:21:00|6272.7|6269.9|6272.7|6269.9|6272.7|6269.9|6271.7|6268.9|4
1617880870000|2021-04-08 11:21:10|6272.4|6269.6|6272.2|6269.4|6272.4|6269.6|6270.9|6268.1|3
1617880880000|2021-04-08 11:21:20|6271.4|6268.6|6270.9|6268.1|6271.4|6268.6|6270.9|6268.1|0
1617880890000|2021-04-08 11:21:30|6272.1|6269.3|6272.7|6269.9|6273.1|6270.3|6272.1|6269.3|2
1617880900000|2021-04-08 11:21:40|6273.2|6270.4|6272.7|6269.9|6273.9|6271.1|6272.7|6269.9|1
1617880910000|2021-04-08 11:21:50|||||||||3
1617880920000|2021-04-08 11:22:00|6272.9|6270.1|6272.9|6270.1|6272.9|6270.1|6272.9|6270.1|2
1617880930000|2021-04-08 11:22:10|6272.7|6269.9|6272.7|6269.9|6273.3|6269.9|6270.9|6268.1|10
1617880940000|2021-04-08 11:22:20|6273.1|6270.3|6272.7|6269.9|6273.2|6270.4|6272.7|6269.9|0
1617880950000|2021-04-08 11:22:30|6273.2|6270.4|6272.7|6269.9|6273.2|6270.4|6272.7|6269.9|0
1617880960000|2021-04-08 11:22:40|6273.2|6270.4|6273.2|6270.4|6273.2|6270.4|6273.1|6270.3|0
1617880980000|2021-04-08 11:23:00|6273.4|6270.6|6270.4|6267.6|6273.4|6270.6|6269.4|6266.6|24
1617880990000|2021-04-08 11:23:10|6270.7|6267.9|6270.4|6267.6|6271.7|6268.9|6270.4|6267.6|4
1617881000000|2021-04-08 11:23:20|6270.7|6267.9|6270.7|6267.9|6270.7|6267.9|6270.7|6267.9|0
1617881010000|2021-04-08 11:23:30|6271.4|6268.6|6272.2|6269.4|6272.2|6269.4|6271.2|6268.4|3
1617881020000|2021-04-08 11:23:40|6272.6|6269.8|6273.2|6270.4|6273.4|6270.6|6272.6|6269.8|14
1617881030000|2021-04-08 11:23:50|6273.4|6270.6|6275.2|6272.4|6275.2|6272.4|6273.4|6270.6|3
1617881040000|2021-04-08 11:24:00|6275.1|6272.3|6277.2|6274.4|6277.2|6274.4|6275.1|6272.3|8
1617881050000|2021-04-08 11:24:10|6276.7|6273.9|6275.1|6272.3|6276.7|6273.9|6274.7|6271.9|3
1617881060000|2021-04-08 11:24:20|6275.4|6272.6|6274.4|6271.6|6275.7|6272.9|6274.4|6271.6|29
1617881070000|2021-04-08 11:24:30|6274.7|6271.9|6275.4|6272.6|6275.7|6272.9|6274.7|6271.9|4
1617881080000|2021-04-08 11:24:40|6275.7|6272.9|6274.6|6271.8|6275.7|6272.9|6274.6|6271.8|5
1617881090000|2021-04-08 11:24:50|6274.7|6271.9|6274.7|6271.9|6275.4|6272.6|6274.7|6271.9|8
1617881100000|2021-04-08 11:25:00|6274.9|6272.1|6276.7|6273.9|6278.2|6275.4|6274.9|6272.1|37
1617881110000|2021-04-08 11:25:10|6277.4|6274.6|6277.4|6274.6|6277.4|6274.6|6277.4|6274.6|1
1617881120000|2021-04-08 11:25:20|6277.7|6274.9|6275.4|6272.6|6277.7|6274.9|6275.4|6272.6|84
1617881130000|2021-04-08 11:25:30|6274.9|6272.1|6273.9|6271.1|6275.4|6272.6|6272.9|6270.1|25
1617881140000|2021-04-08 11:25:40|6273.7|6270.9|6276.7|6273.9|6277.4|6274.6|6273.7|6270.9|21
1617881150000|2021-04-08 11:25:50|6276.4|6273.6|6275.2|6272.4|6277.4|6274.6|6275.2|6272.4|142
1617881160000|2021-04-08 11:26:00|6275.1|6272.3|6275.4|6272.6|6275.4|6272.6|6274.7|6271.9|2
1617881170000|2021-04-08 11:26:10|6274.9|6272.1|6273.4|6270.6|6275.7|6272.9|6273.4|6270.6|104
1617881180000|2021-04-08 11:26:20|6273.7|6270.9|6275.2|6272.4|6275.2|6272.4|6273.7|6270.9|6
1617881190000|2021-04-08 11:26:30|6275.4|6272.6|6275.9|6273.1|6275.9|6273.1|6275.4|6272.6|2
1617881200000|2021-04-08 11:26:40|6275.2|6272.4|6274.9|6272.1|6275.4|6272.6|6274.9|6272.1|4
1617881210000|2021-04-08 11:26:50|6275.6|6272.8|6275.4|6272.6|6276.4|6273.6|6275.1|6272.3|12
1617881220000|2021-04-08 11:27:00|6275.7|6272.9|6275.1|6272.3|6276.9|6274.1|6275.1|6272.3|77
1617881230000|2021-04-08 11:27:10|6275.7|6272.9|6277.4|6274.6|6277.7|6274.9|6275.6|6272.8|9
1617881250000|2021-04-08 11:27:30|6277.2|6274.4|6276.4|6273.6|6277.2|6274.4|6276.1|6273.3|2
1617881260000|2021-04-08 11:27:40|6276.1|6273.3|6277.4|6274.6|6277.4|6274.6|6276.1|6273.3|12
1617881270000|2021-04-08 11:27:50|6277.1|6274.3|6275.4|6272.6|6277.1|6274.3|6274.9|6272.1|72
1617881280000|2021-04-08 11:28:00|6274.4|6271.6|6273.9|6271.1|6274.7|6271.9|6273.7|6270.9|15
1617881290000|2021-04-08 11:28:10|6274.1|6271.3|6275.2|6272.4|6275.9|6273.1|6274.1|6271.3|16
1617881300000|2021-04-08 11:28:20|6275.1|6272.3|6274.9|6272.1|6275.4|6272.6|6274.9|6272.1|2
1617881310000|2021-04-08 11:28:30|6274.6|6271.8|6274.9|6272.1|6275.2|6272.4|6273.9|6271.1|57
1617881320000|2021-04-08 11:28:40|6275.4|6272.6|6275.7|6272.9|6275.7|6272.9|6275.4|6272.6|1
1617881330000|2021-04-08 11:28:50|6275.9|6273.1|6275.9|6273.1|6275.9|6273.1|6275.9|6273.1|1
1617881340000|2021-04-08 11:29:00|6275.7|6272.9|6278.4|6275.6|6278.4|6275.6|6275.7|6272.9|34
1617881350000|2021-04-08 11:29:10|6278.1|6275.3|6276.7|6273.9|6278.1|6275.3|6276.7|6273.9|15
1617881360000|2021-04-08 11:29:20|||||||||2
1617881370000|2021-04-08 11:29:30|||||||||17
1617881380000|2021-04-08 11:29:40|||||||||1
1617881390000|2021-04-08 11:29:50|||||||||1
1617881400000|2021-04-08 11:30:00|6276.6|6273.8|6273.7|6270.9|6276.6|6273.8|6273.7|6270.9|34
1617881410000|2021-04-08 11:30:10|6273.9|6271.1|6275.4|6272.6|6275.7|6272.9|6273.9|6271.1|14
1617881420000|2021-04-08 11:30:20|6276.1|6273.3|6276.7|6273.9|6276.7|6273.9|6276.1|6273.3|15
1617881430000|2021-04-08 11:30:30|6275.7|6272.9|6278.7|6275.9|6279.7|6276.9|6275.7|6272.9|142
1617881440000|2021-04-08 11:30:40|6278.4|6275.6|6279.7|6276.9|6279.7|6276.9|6278.4|6275.6|14
1617881450000|2021-04-08 11:30:50|6280.2|6277.4|6281.2|6278.4|6281.2|6278.4|6280.2|6277.4|20
1617881460000|2021-04-08 11:31:00|6281.4|6278.6|6278.4|6275.6|6281.4|6278.6|6277.9|6275.1|53
1617881470000|2021-04-08 11:31:10|6277.9|6275.1|6279.4|6276.6|6279.4|6276.6|6277.9|6275.1|1
1617881480000|2021-04-08 11:31:20|||||||||1
1617881490000|2021-04-08 11:31:30|6279.7|6276.9|6277.1|6274.3|6280.1|6277.3|6275.9|6273.1|20
1617881500000|2021-04-08 11:31:40|6276.9|6274.1|6277.7|6274.9|6278.1|6275.3|6276.9|6274.1|14
1617881510000|2021-04-08 11:31:50|6278.1|6275.3|6277.9|6275.1|6278.2|6275.4|6277.7|6274.9|7
1617881520000|2021-04-08 11:32:00|6277.7|6274.9|6279.2|6276.4|6280.1|6277.3|6277.7|6274.9|10
1617881530000|2021-04-08 11:32:10|6278.4|6275.6|6280.2|6277.4|6281.2|6278.4|6278.4|6275.6|8
1617881540000|2021-04-08 11:32:20|6279.7|6276.9|6279.7|6276.9|6280.6|6277.8|6279.4|6276.6|2
1617881550000|2021-04-08 11:32:30|6279.9|6277.1|6277.9|6275.1|6280.2|6277.4|6277.4|6274.5|35
1617881560000|2021-04-08 11:32:40|6278.4|6275.6|6278.4|6275.6|6278.4|6275.6|6278.4|6275.6|2
1617881570000|2021-04-08 11:32:50|6277.9|6275.1|6278.4|6275.6|6278.4|6275.6|6277.9|6275.1|1
1617881580000|2021-04-08 11:33:00|6278.2|6275.4|6280.2|6277.4|6280.2|6277.4|6277.9|6275.1|6
1617881590000|2021-04-08 11:33:10|6279.7|6276.9|6280.9|6278.1|6280.9|6278.1|6279.7|6276.9|9
1617881600000|2021-04-08 11:33:20|6280.6|6277.8|6279.7|6276.9|6280.6|6277.8|6279.7|6276.9|5
1617881610000|2021-04-08 11:33:30|6279|6276.2|6279.1|6276.3|6279.7|6276.9|6278.7|6275.9|10
1617881620000|2021-04-08 11:33:40|6279.8|6277|6280.1|6277.3|6280.7|6277.9|6279.8|6277|6
1617881630000|2021-04-08 11:33:50|6280.4|6277.6|6282.1|6279.3|6283.1|6280.3|6280.4|6277.6|71
1617881640000|2021-04-08 11:34:00|6282.6|6279.8|6286.1|6283.3|6286.1|6283.3|6282.6|6279.8|26
1617881650000|2021-04-08 11:34:10|6285.7|6282.9|6285.2|6282.4|6285.7|6282.9|6284.4|6281.6|30
1617881660000|2021-04-08 11:34:20|6285.7|6282.9|6284.7|6281.9|6285.7|6282.9|6284.7|6281.9|3
1617881670000|2021-04-08 11:34:30|6286.7|6283.9|6286.7|6283.9|6286.7|6283.9|6286.7|6283.9|12
1617881680000|2021-04-08 11:34:40|6287.7|6284.9|6289.1|6286.3|6289.1|6286.3|6287.1|6284.3|175
1617881690000|2021-04-08 11:34:50|6290.1|6287.3|6291.2|6288.4|6291.6|6288.8|6289.4|6286.6|20
1617881700000|2021-04-08 11:35:00|6291.1|6288.3|6289.2|6286.4|6291.1|6288.3|6289.1|6286.3|35
1617881710000|2021-04-08 11:35:10|6289.4|6286.6|6288.7|6285.9|6289.4|6286.6|6288.7|6285.9|19
1617881720000|2021-04-08 11:35:20|6289.4|6286.6|6289.4|6286.6|6289.7|6286.9|6288.7|6285.9|4
1617881730000|2021-04-08 11:35:30|6288.7|6285.9|6288.7|6285.9|6289.1|6286.3|6288.7|6285.9|13
1617881740000|2021-04-08 11:35:40|6288.6|6285.8|6287.7|6284.9|6288.6|6285.8|6285.9|6283.1|24
1617881750000|2021-04-08 11:35:50|6287.4|6284.6|6286.7|6283.9|6287.4|6284.6|6284.7|6281.9|36
1617881760000|2021-04-08 11:36:00|6286.4|6283.6|6288.1|6285.3|6288.1|6285.3|6286.4|6283.6|12
1617881770000|2021-04-08 11:36:10|6287.7|6284.9|6289.1|6286.3|6289.1|6286.3|6287.7|6284.9|8
1617881780000|2021-04-08 11:36:20|6289.7|6286.9|6289.4|6286.6|6289.7|6286.9|6289.4|6286.6|0
1617881790000|2021-04-08 11:36:30|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|1
1617881800000|2021-04-08 11:36:40|6289.9|6287.1|6294.4|6291.6|6294.7|6291.9|6289.9|6287.1|24
1617881810000|2021-04-08 11:36:50|6294.2|6291.4|6294.4|6291.6|6294.7|6291.9|6293.4|6290.6|34
1617881820000|2021-04-08 11:37:00|6294.2|6291.4|6292.4|6289.6|6294.2|6291.4|6292.1|6289.3|112
1617881830000|2021-04-08 11:37:10|6292.1|6289.3|6292.1|6289.3|6292.1|6289.3|6292.1|6289.3|81
1617881840000|2021-04-08 11:37:20|6292.7|6289.9|6291.9|6289.1|6292.7|6289.9|6291.9|6289.1|0
1617881850000|2021-04-08 11:37:30|6291.7|6288.9|6291.4|6288.6|6291.7|6288.9|6288.7|6285.9|39
1617881860000|2021-04-08 11:37:40|6290.4|6287.6|6290.4|6287.6|6291.1|6288.3|6290.4|6287.6|2
1617881870000|2021-04-08 11:37:50|6289.7|6286.9|6291.1|6288.3|6291.1|6288.3|6289.4|6286.6|36
1617881880000|2021-04-08 11:38:00|6290.7|6287.9|6293.6|6290.8|6294.3|6291.5|6289.6|6286.8|915
1617881890000|2021-04-08 11:38:10|6293.1|6290.3|6294.3|6291.5|6294.3|6291.5|6293.1|6290.3|16
1617881900000|2021-04-08 11:38:20|6294.4|6291.6|6293.1|6290.3|6294.8|6292|6293.1|6290.3|5
1617881910000|2021-04-08 11:38:30|6293.4|6290.6|6288.1|6285.3|6294.4|6291.6|6287.4|6284.6|92
1617881920000|2021-04-08 11:38:40|6287.7|6284.9|6287.4|6284.6|6287.7|6284.9|6287.4|6284.6|16
1617881930000|2021-04-08 11:38:50|6287.1|6284.3|6287.4|6284.6|6287.4|6284.6|6286.4|6283.6|49
1617881940000|2021-04-08 11:39:00|6287.6|6284.8|6287.4|6284.6|6287.6|6284.8|6287.4|6284.6|135
1617881950000|2021-04-08 11:39:10|6287.1|6284.3|6287.4|6284.6|6287.4|6284.6|6287.1|6284.3|52
1617881960000|2021-04-08 11:39:20|||||||||2
1617881970000|2021-04-08 11:39:30|6287.6|6284.8|6287.4|6284.6|6287.6|6284.8|6287.1|6284.3|325
1617881980000|2021-04-08 11:39:40|6289.2|6286.4|6289.6|6286.8|6291.2|6288.4|6289.2|6286.4|65
1617881990000|2021-04-08 11:39:50|6289.4|6286.6|6290.6|6287.8|6291.7|6288.9|6289.4|6286.6|18
1617882000000|2021-04-08 11:40:00|6290.4|6287.6|6291.6|6288.8|6291.6|6288.8|6290.2|6287.4|4
1617882010000|2021-04-08 11:40:10|6292.4|6289.6|6291.4|6288.6|6292.7|6289.9|6291.4|6288.6|7
1617882020000|2021-04-08 11:40:20|6291.6|6288.8|6293.7|6290.9|6294.4|6291.6|6291.4|6288.6|9
1617882030000|2021-04-08 11:40:30|6294.1|6291.3|6288.1|6285.3|6294.1|6291.3|6288.1|6285.3|110
1617882040000|2021-04-08 11:40:40|6289.4|6286.6|6289.1|6286.3|6289.7|6286.9|6288.1|6285.3|8
1617882050000|2021-04-08 11:40:50|6289.4|6286.6|6289.1|6286.3|6289.7|6286.9|6289.1|6286.3|5
1617882060000|2021-04-08 11:41:00|6289.4|6286.6|6289.4|6286.6|6289.7|6286.9|6287.6|6284.8|11
1617882070000|2021-04-08 11:41:10|6290.2|6287.4|6290.1|6287.3|6290.4|6287.6|6289.7|6286.9|6
1617882080000|2021-04-08 11:41:20|6289.9|6287.1|6289.9|6287.1|6289.9|6287.1|6289.9|6287.1|1
1617882090000|2021-04-08 11:41:30|6290.1|6287.3|6290.1|6287.3|6290.2|6287.4|6289.2|6286.4|10
1617882100000|2021-04-08 11:41:40|6290.4|6287.6|6291.9|6289.1|6292.4|6289.6|6290.1|6287.3|7
1617882110000|2021-04-08 11:41:50|6292.6|6289.8|6295.1|6292.3|6295.4|6292.6|6292.4|6289.6|50
1617882120000|2021-04-08 11:42:00|6294.6|6291.8|6295.6|6292.8|6296.1|6293.3|6294.6|6291.8|6
1617882130000|2021-04-08 11:42:10|6295.9|6293.1|6294.1|6291.3|6295.9|6293.1|6294.1|6291.3|21
1617882140000|2021-04-08 11:42:20|6294.4|6291.6|6294.4|6291.6|6294.6|6291.8|6294.4|6291.6|6
1617882160000|2021-04-08 11:42:40|6293.6|6290.8|6290.4|6287.6|6293.6|6290.8|6290.4|6287.6|11
1617882170000|2021-04-08 11:42:50|6290.1|6287.3|6289.9|6287.1|6290.1|6287.3|6289.6|6286.8|2
1617882180000|2021-04-08 11:43:00|6289.7|6286.9|6289.6|6286.8|6289.7|6286.9|6289.6|6286.8|0
1617882190000|2021-04-08 11:43:10|6289.9|6287.1|6290.1|6287.3|6290.1|6287.3|6289.9|6287.1|0
1617882200000|2021-04-08 11:43:20|6290.4|6287.6|6291.1|6288.3|6291.9|6289.1|6290.4|6287.6|7
1617882210000|2021-04-08 11:43:30|6290.4|6287.6|6290.4|6287.6|6290.7|6287.9|6290.4|6287.6|5
1617882220000|2021-04-08 11:43:40|6291.4|6288.6|6291.1|6288.3|6292.4|6289.6|6290.4|6287.6|8
1617882230000|2021-04-08 11:43:50|6290.4|6287.6|6290.7|6287.9|6290.7|6287.9|6290.4|6287.6|0
1617882240000|2021-04-08 11:44:00|6291.1|6288.3|6290.1|6287.3|6291.1|6288.3|6290.1|6287.3|3
1617882250000|2021-04-08 11:44:10|6291.1|6288.3|6290.1|6287.3|6291.4|6288.6|6290.1|6287.3|6
1617882260000|2021-04-08 11:44:20|6290.4|6287.6|6291.4|6288.6|6291.6|6288.8|6290.4|6287.6|10
1617882270000|2021-04-08 11:44:30|6291.1|6288.3|6289.6|6286.8|6291.1|6288.3|6289.6|6286.8|20
1617882280000|2021-04-08 11:44:40|6289.9|6287.1|6291.4|6288.6|6291.7|6288.9|6289.9|6287.1|30
1617882290000|2021-04-08 11:44:50|6291.7|6288.9|6291.4|6288.6|6292.1|6289.3|6291.4|6288.6|0
1617882300000|2021-04-08 11:45:00|6292.4|6289.6|6290.1|6287.3|6292.4|6289.6|6290.1|6287.3|17
1617882310000|2021-04-08 11:45:10|6290.9|6288.1|6291.1|6288.3|6291.4|6288.6|6290.1|6287.3|24
1617882320000|2021-04-08 11:45:20|6290.4|6287.6|6290.4|6287.6|6291.1|6288.3|6289.6|6286.8|29
1617882330000|2021-04-08 11:45:30|6290.6|6287.8|6285.4|6282.6|6290.9|6288.1|6285.4|6282.6|80
1617882340000|2021-04-08 11:45:40|6285.6|6282.8|6284.6|6281.8|6285.6|6282.8|6283.4|6280.6|9
1617882350000|2021-04-08 11:45:50|6285.6|6282.8|6287.1|6284.3|6287.4|6284.6|6285.6|6282.8|22
1617882360000|2021-04-08 11:46:00|6286.6|6283.8|6286.4|6283.6|6287.1|6284.3|6286.4|6283.6|1
1617882370000|2021-04-08 11:46:10|6286.6|6283.8|6287.1|6284.3|6287.4|6284.6|6286.6|6283.8|26
1617882380000|2021-04-08 11:46:20|6286.4|6283.6|6286.4|6283.6|6286.4|6283.6|6286.4|6283.6|0
1617882390000|2021-04-08 11:46:30|6286.1|6283.3|6286.1|6283.3|6286.4|6283.6|6286.1|6283.3|2
1617882400000|2021-04-08 11:46:40|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|6286.1|6283.3|4
1617882410000|2021-04-08 11:46:50|6290|6280|6282.1|6279.3|6290|6280.3|6280.7|6277.9|219
1617882420000|2021-04-08 11:47:00|6282.4|6279.6|6281.4|6278.6|6282.6|6279.8|6280.4|6277.6|42
1617882430000|2021-04-08 11:47:10|6281.1|6278.3|6283.7|6280.9|6283.9|6281.1|6280.6|6277.8|29
1617882440000|2021-04-08 11:47:20|6284.4|6281.6|6285.4|6282.6|6285.4|6282.6|6284.4|6281.6|0
1617882450000|2021-04-08 11:47:30|6285.7|6282.9|6284.6|6281.8|6285.7|6282.9|6284.4|6281.6|48
1617882460000|2021-04-08 11:47:40|6284.7|6281.9|6285.4|6282.6|6285.4|6282.6|6284.7|6281.9|12
1617882470000|2021-04-08 11:47:50|6285.1|6282.3|6285.1|6282.3|6285.1|6282.3|6285.1|6282.3|0
1617882480000|2021-04-08 11:48:00|6284.4|6281.6|6283.4|6280.6|6284.4|6281.6|6283.4|6280.6|24
1617882490000|2021-04-08 11:48:10|6283.6|6280.8|6285.4|6282.6|6285.9|6283.1|6283.6|6280.8|45
1617882500000|2021-04-08 11:48:20|6285.1|6282.3|6282.1|6279.3|6285.1|6282.3|6282.1|6279.3|14
1617882510000|2021-04-08 11:48:30|6282.6|6279.8|6281.6|6278.8|6282.6|6279.8|6281.6|6278.8|5
1617882520000|2021-04-08 11:48:40|6280.2|6277.4|6280.1|6277.3|6280.4|6277.6|6280.1|6277.3|13
1617882530000|2021-04-08 11:48:50|6280.4|6277.6|6279.4|6276.6|6280.4|6277.6|6279.1|6276.3|21
1617882540000|2021-04-08 11:49:00|6278.6|6275.8|6276.1|6273.3|6278.6|6275.8|6276.1|6273.3|17
1617882550000|2021-04-08 11:49:10|6276.6|6273.8|6277.4|6274.6|6278.4|6275.6|6276.6|6273.8|41
1617882560000|2021-04-08 11:49:20|6277.1|6274.3|6275.4|6272.6|6277.4|6274.6|6274.9|6272.1|80
1617882570000|2021-04-08 11:49:30|6275.9|6273.1|6275.4|6272.6|6276.4|6273.6|6275.1|6272.3|11
1617882580000|2021-04-08 11:49:40|6275.9|6273.1|6277.4|6274.6|6277.4|6274.6|6275.6|6272.8|55
1617882590000|2021-04-08 11:49:50|6276.7|6273.9|6276.9|6274.1|6277.4|6274.6|6276.4|6273.6|9
1617882600000|2021-04-08 11:50:00|6276.6|6273.8|6277.4|6274.6|6277.4|6274.6|6276.4|6273.6|7
1617882610000|2021-04-08 11:50:10|6277.6|6274.8|6277.6|6274.8|6277.6|6274.8|6277.6|6274.8|30
1617882620000|2021-04-08 11:50:20|6277.4|6274.6|6282.1|6279.3|6282.9|6280.1|6277.4|6274.6|176
1617882630000|2021-04-08 11:50:30|6281.7|6278.9|6282.4|6279.6|6283.4|6280.6|6281.7|6278.9|40
1617882640000|2021-04-08 11:50:40|6282.7|6279.9|6284.7|6281.9|6284.7|6281.9|6281.2|6278.4|169
1617882650000|2021-04-08 11:50:50|6285.2|6282.4|6284.9|6282.1|6285.2|6282.4|6284.4|6281.6|5
1617882660000|2021-04-08 11:51:00|6284.7|6281.9|6284.7|6281.9|6285.2|6282.4|6283.6|6280.8|11
1617882680000|2021-04-08 11:51:20|6284.4|6281.6|6284.7|6281.9|6284.7|6281.9|6284.4|6281.6|0
1617882690000|2021-04-08 11:51:30|6285.4|6282.6|6285.7|6282.9|6286.2|6283.4|6285.2|6282.4|14
1617882700000|2021-04-08 11:51:40|6286.2|6283.4|6285.7|6282.9|6286.2|6283.4|6285.7|6282.9|1
1617882710000|2021-04-08 11:51:50|6286.6|6283.8|6287.4|6284.6|6288.1|6285.3|6286.4|6283.6|53
1617882720000|2021-04-08 11:52:00|6287.1|6284.3|6287.7|6284.9|6287.7|6284.9|6286.4|6283.6|18
1617882730000|2021-04-08 11:52:10|6287.4|6284.6|6287.7|6284.9|6288.2|6285.4|6287.4|6284.6|14
1617882740000|2021-04-08 11:52:20|6287.4|6284.6|6287.4|6284.6|6287.7|6284.9|6287.4|6284.6|3
1617882750000|2021-04-08 11:52:30|6287.9|6285.1|6287.7|6284.9|6287.9|6285.1|6287.4|6284.6|2
1617882760000|2021-04-08 11:52:40|6287.4|6284.6|6287.7|6284.9|6287.7|6284.9|6287.4|6284.6|0
1617882780000|2021-04-08 11:53:00|6287.4|6284.6|6288.7|6285.9|6290.4|6287.6|6287.4|6284.6|59
1617882790000|2021-04-08 11:53:10|6289.4|6286.6|6288.7|6285.9|6289.4|6286.6|6288.4|6285.6|2
1617882800000|2021-04-08 11:53:20|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|6
1617882810000|2021-04-08 11:53:30|6288.2|6285.4|6287.4|6284.6|6288.7|6285.9|6287.2|6284.4|14
1617882820000|2021-04-08 11:53:40|6287.7|6284.9|6287.9|6285.1|6288.4|6285.6|6287.7|6284.9|2
1617882830000|2021-04-08 11:53:50|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|2
1617882840000|2021-04-08 11:54:00|6287.2|6284.4|6288.1|6285.3|6288.4|6285.6|6287.2|6284.4|19
1617882850000|2021-04-08 11:54:10|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|0
1617882860000|2021-04-08 11:54:20|6287.9|6285.1|6287.9|6285.1|6287.9|6285.1|6287.9|6285.1|1
1617882870000|2021-04-08 11:54:30|6288.1|6285.3|6289.1|6286.3|6290.2|6287.4|6288.1|6285.3|17
1617882880000|2021-04-08 11:54:40|6288.7|6285.9|6288.9|6286.1|6290.4|6287.6|6288.7|6285.9|126
1617882890000|2021-04-08 11:54:50|6288.7|6285.9|6289.7|6286.9|6289.7|6286.9|6288.7|6285.9|22
1617882900000|2021-04-08 11:55:00|6290.2|6287.4|6288.9|6286.1|6291.2|6288.4|6288.9|6286.1|102
1617882910000|2021-04-08 11:55:10|6288.4|6285.6|6288.9|6286.1|6289.2|6286.4|6288.4|6285.6|4
1617882920000|2021-04-08 11:55:20|6289.1|6286.3|6289.7|6286.9|6289.7|6286.9|6288.6|6285.8|3
1617882930000|2021-04-08 11:55:30|6289.9|6287.1|6290.7|6287.9|6291.2|6288.4|6289.6|6286.8|35
1617882940000|2021-04-08 11:55:40|6290.4|6287.6|6290.4|6287.6|6290.7|6287.9|6290.2|6287.4|37
1617882950000|2021-04-08 11:55:50|6290.2|6287.4|6290.4|6287.6|6290.4|6287.6|6290.2|6287.4|6
1617882960000|2021-04-08 11:56:00|6290.7|6287.9|6289.9|6287.1|6290.7|6287.9|6289.4|6286.6|19
1617882970000|2021-04-08 11:56:10|6289.7|6286.9|6289.7|6286.9|6290.4|6287.6|6288.4|6285.6|33
1617882980000|2021-04-08 11:56:20|6289.4|6286.6|6289.4|6286.6|6290.1|6287.3|6289.4|6286.6|35
1617882990000|2021-04-08 11:56:30|6288.4|6285.6|6289.4|6286.6|6289.4|6286.6|6288.4|6285.6|43
1617883000000|2021-04-08 11:56:40|6289.7|6286.9|6295.4|6292.6|6295.9|6293.1|6289.7|6286.9|138
1617883010000|2021-04-08 11:56:50|6295.7|6292.9|6298.9|6296.1|6299.2|6296.4|6295.7|6292.9|67
1617883020000|2021-04-08 11:57:00|6299.4|6296.6|6298.7|6295.9|6300.2|6297.4|6298.4|6295.6|222
1617883030000|2021-04-08 11:57:10|6297.4|6294.6|6298.4|6295.6|6299.2|6296.4|6297.4|6294.6|81
1617883040000|2021-04-08 11:57:20|6297.7|6294.9|6298.4|6295.6|6298.7|6295.9|6297.4|6294.6|17
1617883050000|2021-04-08 11:57:30|6298.7|6295.9|6297.4|6294.6|6298.7|6295.9|6296.2|6293.4|119
1617883060000|2021-04-08 11:57:40|6296.4|6293.6|6295.7|6292.9|6297.2|6294.4|6295.4|6292.6|53
1617883070000|2021-04-08 11:57:50|6296.4|6293.6|6297.4|6294.6|6297.4|6294.6|6296.4|6293.6|6
1617883080000|2021-04-08 11:58:00|6298.2|6295.4|6296.5|6293.7|6298.4|6295.6|6296.5|6293.7|16
1617883090000|2021-04-08 11:58:10|6296.9|6294.1|6297.4|6294.6|6298.4|6295.6|6296.5|6293.7|19
1617883100000|2021-04-08 11:58:20|6297.7|6294.9|6296.5|6293.7|6298.7|6295.9|6296.5|6293.7|87
1617883110000|2021-04-08 11:58:30|6297.2|6294.4|6296.5|6293.7|6297.4|6294.6|6296.5|6293.7|23
1617883120000|2021-04-08 11:58:40|6296.9|6294.1|6289.7|6286.9|6297.4|6294.6|6289.4|6286.6|67
1617883130000|2021-04-08 11:58:50|6290.4|6287.6|6291.7|6288.9|6292.4|6289.6|6290.4|6287.6|44
1617883140000|2021-04-08 11:59:00|6292.2|6289.4|6292.7|6289.9|6292.7|6289.9|6291.4|6288.6|6
1617883150000|2021-04-08 11:59:10|6292.4|6289.6|6293.4|6290.6|6293.7|6290.9|6292.4|6289.6|6
1617883160000|2021-04-08 11:59:20|6292.5|6289.7|6292.9|6290.1|6293.4|6290.6|6290.4|6287.6|100
1617883170000|2021-04-08 11:59:30|6292.7|6289.9|6292.7|6289.9|6294.4|6291.6|6292|6289.2|52
1617883180000|2021-04-08 11:59:40|6292.4|6289.6|6292.4|6289.6|6292.4|6289.6|6291.4|6288.6|41
1617883190000|2021-04-08 11:59:50|6292.9|6290.1|6293.4|6290.6|6293.9|6291.1|6292.4|6289.6|51
1617883200000|2021-04-08 12:00:00|6293.9|6291.1|6286.9|6284.1|6293.9|6291.1|6286.5|6283.7|107
1617883210000|2021-04-08 12:00:10|6287.4|6284.6|6284.5|6281.7|6288|6285.2|6284.5|6281.7|53
1617883220000|2021-04-08 12:00:20|6285.4|6282.6|6289|6286.2|6289.4|6286.6|6285|6282.2|59
1617883230000|2021-04-08 12:00:30|6289.4|6286.6|6289.5|6286.7|6289.5|6286.7|6288.9|6286.1|12
1617883240000|2021-04-08 12:00:40|6289.9|6287.1|6290.4|6287.6|6290.4|6287.6|6289.9|6287.1|2
1617883250000|2021-04-08 12:00:50|6290.5|6287.7|6289.9|6287.1|6290.5|6287.7|6289.9|6287.1|6
1617883260000|2021-04-08 12:01:00|6290.4|6287.6|6291.9|6289.1|6293|6290.2|6290.4|6287.6|41
1617883270000|2021-04-08 12:01:10|6292|6289.2|6292.7|6289.9|6293.2|6290.4|6292|6289.2|6
1617883280000|2021-04-08 12:01:20|6292.4|6289.6|6295.7|6292.9|6295.7|6292.9|6292.4|6289.6|22
1617883290000|2021-04-08 12:01:30|6295.4|6292.6|6295.7|6292.9|6296.4|6293.6|6294.9|6292.1|21
1617883300000|2021-04-08 12:01:40|6295.4|6292.6|6296.1|6293.3|6297.1|6294.3|6293.2|6290.4|145
1617883310000|2021-04-08 12:01:50|6295.6|6292.8|6296.6|6293.8|6296.6|6293.8|6295.6|6292.8|11
1617883320000|2021-04-08 12:02:00|6296.4|6293.6|6296.6|6293.8|6297.2|6294.4|6296.1|6293.3|140
1617883330000|2021-04-08 12:02:10|6296.7|6293.9|6297.2|6294.4|6297.2|6294.4|6295.7|6292.9|38
1617883340000|2021-04-08 12:02:20|6297.1|6294.3|6296.1|6293.3|6297.1|6294.3|6296.1|6293.3|29
1617883350000|2021-04-08 12:02:30|6296.2|6293.4|6299.1|6296.3|6299.1|6296.3|6296.1|6293.3|61
1617883360000|2021-04-08 12:02:40|6298.9|6296.1|6298.1|6295.3|6298.9|6296.1|6298.1|6295.3|6
1617883370000|2021-04-08 12:02:50|6297.9|6295.1|6296.2|6293.4|6297.9|6295.1|6296.2|6293.4|9
1617883380000|2021-04-08 12:03:00|6296.1|6293.3|6299.9|6297.1|6299.9|6297.1|6296.1|6293.3|10
1617883390000|2021-04-08 12:03:10|6300.1|6297.3|6304.6|6301.8|6304.6|6301.8|6300.1|6297.3|154
1617883400000|2021-04-08 12:03:20|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|6304.1|6301.3|60
1617883410000|2021-04-08 12:03:30|6304.7|6301.9|6304.1|6301.3|6305.9|6303.1|6304.1|6301.3|36
1617883420000|2021-04-08 12:03:40|6304.7|6301.9|6305.9|6303.1|6305.9|6303.1|6304.4|6301.6|33
1617883430000|2021-04-08 12:03:50|6305.7|6302.9|6305.7|6302.9|6306.1|6303.3|6303.2|6300.4|87
1617883440000|2021-04-08 12:04:00|6306.1|6303.3|6309.1|6306.3|6309.1|6306.3|6306.1|6303.3|79
1617883450000|2021-04-08 12:04:10|6309.4|6306.6|6307.4|6304.6|6309.9|6307.1|6306.6|6303.8|83
1617883460000|2021-04-08 12:04:20|6307.1|6304.3|6307.6|6304.8|6308.1|6305.3|6306.7|6303.9|33
1617883470000|2021-04-08 12:04:30|6307.4|6304.6|6306.1|6303.3|6307.4|6304.6|6305.1|6302.3|69
1617883480000|2021-04-08 12:04:40|6305.7|6302.9|6307.4|6304.6|6308.4|6305.6|6305.1|6302.3|31
1617883490000|2021-04-08 12:04:50|6307.9|6305.1|6307.6|6304.8|6308.9|6306.1|6307.1|6304.3|110
1617883500000|2021-04-08 12:05:00|6307.7|6304.9|6302.9|6300.1|6308.1|6305.3|6301.7|6298.9|60
1617883510000|2021-04-08 12:05:10|6303.1|6300.3|6306.7|6303.9|6307.1|6304.3|6302.6|6299.8|10
1617883520000|2021-04-08 12:05:20|6307.1|6304.3|6306.6|6303.8|6307.6|6304.8|6306.6|6303.8|12
1617883530000|2021-04-08 12:05:30|6306.7|6303.9|6307.1|6304.3|6307.1|6304.3|6306.2|6303.4|23
1617883540000|2021-04-08 12:05:40|6306.9|6304.1|6307.1|6304.3|6307.1|6304.3|6306.9|6304.1|39
1617883550000|2021-04-08 12:05:50|6306.9|6304.1|6304.1|6301.3|6307.1|6304.3|6304.1|6301.3|50
1617883560000|2021-04-08 12:06:00|6303.4|6300.6|6303.1|6300.3|6304.9|6302.1|6302.1|6299.3|56
1617883570000|2021-04-08 12:06:10|6303.4|6300.6|6305.4|6302.6|6305.9|6303.1|6303.4|6300.6|25
1617883580000|2021-04-08 12:06:20|6305.1|6302.3|6302.6|6299.8|6305.4|6302.6|6302.1|6299.3|52
1617883590000|2021-04-08 12:06:30|6302.7|6299.9|6301.6|6298.8|6302.7|6299.9|6301.2|6298.4|18
1617883600000|2021-04-08 12:06:40|6302.1|6299.3|6300.7|6297.9|6302.1|6299.3|6300.1|6297.3|16
1617883610000|2021-04-08 12:06:50|6301.1|6298.3|6299.4|6296.6|6301.1|6298.3|6299.1|6296.3|30
1617883620000|2021-04-08 12:07:00|6299.7|6296.9|6302.1|6299.3|6302.2|6299.4|6299.7|6296.9|67
1617883630000|2021-04-08 12:07:10|6301.9|6299.1|6300.1|6297.3|6302.1|6299.3|6300.1|6297.3|114
1617883640000|2021-04-08 12:07:20|6300.4|6297.6|6300.4|6297.6|6300.4|6297.6|6300.1|6297.3|5
1617883650000|2021-04-08 12:07:30|6301.4|6298.6|6300.7|6297.9|6302.1|6299.3|6300.7|6297.9|11
1617883660000|2021-04-08 12:07:40|6300.9|6298.1|6302.1|6299.3|6302.1|6299.3|6300.9|6298.1|2
1617883670000|2021-04-08 12:07:50|6301.7|6298.9|6302.1|6299.3|6302.1|6299.3|6300.1|6297.3|42
1617883680000|2021-04-08 12:08:00|6302.2|6299.4|6302.2|6299.4|6304.1|6301.3|6301.2|6298.4|136
1617883690000|2021-04-08 12:08:10|6302.7|6299.9|6302.1|6299.3|6305.1|6302.3|6301.7|6298.9|90
1617883700000|2021-04-08 12:08:20|6301.1|6298.3|6301.1|6298.3|6301.9|6299.1|6300.2|6297.4|45
1617883710000|2021-04-08 12:08:30|6300.7|6297.9|6300.2|6297.4|6300.7|6297.9|6300.2|6297.4|1
1617883720000|2021-04-08 12:08:40|6300.6|6297.8|6301.1|6298.3|6301.6|6298.8|6300.2|6297.4|14
1617883730000|2021-04-08 12:08:50|6301.2|6298.4|6301.6|6298.8|6301.6|6298.8|6301.2|6298.4|5
1617883740000|2021-04-08 12:09:00|6301.4|6298.6|6301.6|6298.8|6303.7|6300.9|6301.4|6298.6|82
1617883750000|2021-04-08 12:09:10|6301.1|6298.3|6300.1|6297.3|6301.9|6299.1|6300.1|6297.3|36
1617883760000|2021-04-08 12:09:20|6300.4|6297.6|6301.4|6298.6|6302.4|6299.6|6300.4|6297.6|23
1617883770000|2021-04-08 12:09:30|6301.7|6298.9|6300.7|6297.9|6301.7|6298.9|6300.1|6297.3|5
1617883780000|2021-04-08 12:09:40|6300.4|6297.6|6301.6|6298.8|6301.9|6299.1|6298.1|6295.3|201
1617883790000|2021-04-08 12:09:50|6302.1|6299.3|6300.1|6297.3|6302.1|6299.3|6300.1|6297.3|47
1617883800000|2021-04-08 12:10:00|6300.4|6297.6|6301.1|6298.3|6301.4|6298.6|6300.2|6297.4|6
1617883810000|2021-04-08 12:10:10|6300.4|6297.6|6300.7|6297.9|6300.7|6297.9|6300.1|6297.3|3
1617883820000|2021-04-08 12:10:20|6301.1|6298.3|6301.2|6298.4|6302.1|6299.3|6300.7|6297.9|25
1617883830000|2021-04-08 12:10:30|6300.7|6297.9|6300.2|6297.4|6300.7|6297.9|6300.2|6297.4|20
1617883840000|2021-04-08 12:10:40|6299.9|6297.1|6296.1|6293.3|6299.9|6297.1|6296.1|6293.3|35
1617883850000|2021-04-08 12:10:50|6296.2|6293.4|6296.2|6293.4|6297.1|6294.3|6296.1|6293.3|4
1617883860000|2021-04-08 12:11:00|6296.1|6293.3|6296.2|6293.4|6296.7|6293.9|6295.2|6292.4|26
1617883870000|2021-04-08 12:11:10|6295.7|6292.9|6295.2|6292.4|6296.1|6293.3|6295.2|6292.4|1
1617883880000|2021-04-08 12:11:20|6295.7|6292.9|6295.7|6292.9|6295.7|6292.9|6295.2|6292.4|3
1617883890000|2021-04-08 12:11:30|6295.2|6292.4|6296.7|6293.9|6297.1|6294.3|6294.6|6291.8|12
1617883900000|2021-04-08 12:11:40|6296.2|6293.4|6296.1|6293.3|6296.6|6293.8|6295.7|6292.9|0
1617883910000|2021-04-08 12:11:50|6296.6|6293.8|6295.7|6292.9|6296.6|6293.8|6295.7|6292.9|5
1617883920000|2021-04-08 12:12:00|6295.2|6292.4|6296.4|6293.6|6297.1|6294.3|6295.2|6292.4|11
1617883930000|2021-04-08 12:12:10|6296.6|6293.8|6295.1|6292.3|6296.6|6293.8|6294.7|6291.9|11
1617883940000|2021-04-08 12:12:20|6294.7|6291.9|6297.9|6295.1|6297.9|6295.1|6294.2|6291.4|438
1617883950000|2021-04-08 12:12:30|6298.1|6295.3|6297.2|6294.4|6298.1|6295.3|6297.2|6294.4|7
1617883960000|2021-04-08 12:12:40|6297.1|6294.3|6298.1|6295.3|6298.1|6295.3|6297.1|6294.3|7
1617883970000|2021-04-08 12:12:50|6297.6|6294.8|6297.7|6294.9|6297.7|6294.9|6297.2|6294.4|7
1617883980000|2021-04-08 12:13:00|6297.6|6294.8|6298.1|6295.3|6298.1|6295.3|6297.1|6294.3|1
1617883990000|2021-04-08 12:13:10|6299.1|6296.3|6299.7|6296.9|6299.7|6296.9|6298.7|6295.9|28
1617884000000|2021-04-08 12:13:20|6299.1|6296.3|6294.2|6291.4|6299.7|6296.9|6294.2|6291.4|87
1617884010000|2021-04-08 12:13:30|6294.1|6291.3|6291.2|6288.4|6294.1|6291.3|6291.2|6288.4|67
1617884020000|2021-04-08 12:13:40|6290.7|6287.9|6291.2|6288.4|6291.2|6288.4|6290.1|6287.3|14
1617884030000|2021-04-08 12:13:50|6291.6|6288.8|6291.2|6288.4|6293.1|6290.3|6291.2|6288.4|12
1617884040000|2021-04-08 12:14:00|6291.1|6288.3|6293.1|6290.3|6293.7|6290.9|6291.1|6288.3|13
1617884050000|2021-04-08 12:14:10|6293.4|6290.6|6293.1|6290.3|6293.7|6290.9|6293.1|6290.3|9
1617884060000|2021-04-08 12:14:20|6292.1|6289.3|6291.6|6288.8|6292.1|6289.3|6291.1|6288.3|9
1617884070000|2021-04-08 12:14:30|6291.4|6288.6|6290.1|6287.3|6291.4|6288.6|6290.1|6287.3|7
1617884080000|2021-04-08 12:14:40|6290.4|6287.6|6290.1|6287.3|6291.1|6288.3|6288.2|6285.4|91
1617884090000|2021-04-08 12:14:50|6289.9|6287.1|6287.2|6284.4|6289.9|6287.1|6287.1|6284.3|106
1617884100000|2021-04-08 12:15:00|6287.6|6284.8|6291.1|6288.3|6291.2|6288.4|6287.6|6284.8|11
1617884110000|2021-04-08 12:15:10|6290.2|6287.4|6291.1|6288.3|6291.1|6288.3|6290.1|6287.3|135
1617884120000|2021-04-08 12:15:20|6291.4|6288.6|6291.4|6288.6|6291.4|6288.6|6291.1|6288.3|2
1617884130000|2021-04-08 12:15:30|6291.1|6288.3|6290.1|6287.3|6291.1|6288.3|6290.1|6287.3|11
1617884140000|2021-04-08 12:15:40|6290.4|6287.6|6291.4|6288.6|6291.6|6288.8|6290.4|6287.6|1
1617884150000|2021-04-08 12:15:50|6292.4|6289.6|6293.6|6290.8|6293.6|6290.8|6292.4|6289.6|18
1617884160000|2021-04-08 12:16:00|6293.7|6290.9|6291.6|6288.8|6294.1|6291.3|6291.2|6288.4|47
1617884170000|2021-04-08 12:16:10|6291.7|6288.9|6293.7|6290.9|6293.7|6290.9|6291.7|6288.9|5
1617884180000|2021-04-08 12:16:20|6293.4|6290.6|6293.7|6290.9|6293.7|6290.9|6293.2|6290.4|4
1617884190000|2021-04-08 12:16:30|6293.2|6290.4|6293.2|6290.4|6293.2|6290.4|6293.2|6290.4|0
1617884200000|2021-04-08 12:16:40|||||||||1
1617884210000|2021-04-08 12:16:50|6293.4|6290.6|6293.2|6290.4|6294.2|6291.4|6293.2|6290.4|21
1617884220000|2021-04-08 12:17:00|6293.6|6290.8|6295.1|6292.3|6295.1|6292.3|6293.1|6290.3|194
1617884230000|2021-04-08 12:17:10|6295.6|6292.8|6295.1|6292.3|6295.7|6292.9|6295.1|6292.3|18
1617884240000|2021-04-08 12:17:20|6295.4|6292.6|6293.4|6290.6|6295.7|6292.9|6293.4|6290.6|142
1617884250000|2021-04-08 12:17:30|6293|6290.2|6290.2|6287.4|6293.2|6290.4|6290|6287.2|88
1617884260000|2021-04-08 12:17:40|6290.4|6287.6|6291.2|6288.4|6292.1|6289.3|6290.4|6287.6|48
1617884270000|2021-04-08 12:17:50|6290.7|6287.9|6291.7|6288.9|6291.7|6288.9|6290.7|6287.9|1
1617884280000|2021-04-08 12:18:00|6292.1|6289.3|6292.1|6289.3|6292.2|6289.4|6291.7|6288.9|7
1617884290000|2021-04-08 12:18:10|6292.2|6289.4|6293.4|6290.6|6293.4|6290.6|6292.2|6289.4|3
1617884300000|2021-04-08 12:18:20|6293.5|6290.7|6295.1|6292.3|6296.2|6293.4|6293.5|6290.7|184
1617884310000|2021-04-08 12:18:30|6295.2|6292.4|6295.6|6292.8|6295.6|6292.8|6295.1|6292.3|6
1617884320000|2021-04-08 12:18:40|6295.2|6292.4|6294.7|6291.9|6295.6|6292.8|6294.7|6291.9|11
1617884330000|2021-04-08 12:18:50|6295.1|6292.3|6295.2|6292.4|6295.6|6292.8|6294.7|6291.9|0
1617884340000|2021-04-08 12:19:00|6295.1|6292.3|6294.7|6291.9|6295.1|6292.3|6294.2|6291.4|47
1617884350000|2021-04-08 12:19:10|||||||||2
1617884360000|2021-04-08 12:19:20|6295.4|6292.6|6295.1|6292.3|6296.2|6293.4|6295.1|6292.3|20
1617884370000|2021-04-08 12:19:30|6295|6292.2|6294.7|6291.9|6296|6293.2|6294.7|6291.9|21
1617884380000|2021-04-08 12:19:40|6294.2|6291.4|6292.7|6289.9|6294.2|6291.4|6292.2|6289.4|10
1617884390000|2021-04-08 12:19:50|||||||||2
1617884400000|2021-04-08 12:20:00|6293.2|6290.4|6295.5|6292.7|6295.7|6292.9|6293.2|6290.4|58
1617884410000|2021-04-08 12:20:10|6295|6292.2|6292.7|6289.9|6295.5|6292.7|6292.7|6289.9|40
1617884420000|2021-04-08 12:20:20|6293.2|6290.4|6294|6291.2|6294|6291.2|6292.7|6289.9|4
1617884430000|2021-04-08 12:20:30|6294.2|6291.4|6294.7|6291.9|6295|6292.2|6294.2|6291.4|3
1617884440000|2021-04-08 12:20:40|6295|6292.2|6296|6293.2|6296.2|6293.4|6295|6292.2|7
1617884450000|2021-04-08 12:20:50|6296.9|6294.1|6297.7|6294.9|6297.7|6294.9|6296.5|6293.7|21
1617884460000|2021-04-08 12:21:00|6298|6295.2|6298|6295.2|6298|6295.2|6297|6294.2|28
1617884470000|2021-04-08 12:21:10|6298.4|6295.6|6297.7|6294.9|6298.5|6295.7|6297.7|6294.9|24
1617884480000|2021-04-08 12:21:20|6297.4|6294.6|6298|6295.2|6299|6296.2|6297|6294.2|18
1617884490000|2021-04-08 12:21:30|6298.4|6295.6|6300.7|6297.9|6301|6298.2|6298|6295.2|29
1617884500000|2021-04-08 12:21:40|6301|6298.2|6300|6297.2|6301.2|6298.4|6300|6297.2|22
1617884510000|2021-04-08 12:21:50|6300.5|6297.7|6301|6298.2|6301|6298.2|6300.2|6297.4|6
1617884520000|2021-04-08 12:22:00|6301.2|6298.4|6302.7|6299.9|6303.5|6300.7|6301.2|6298.4|43
1617884530000|2021-04-08 12:22:10|6303|6300.2|6303.2|6300.4|6304.7|6301.9|6303|6300.2|44
1617884540000|2021-04-08 12:22:20|6303|6300.2|6303.4|6300.6|6303.7|6300.9|6302.7|6299.9|8
1617884550000|2021-04-08 12:22:30|6303.2|6300.4|6301.4|6298.6|6303.2|6300.4|6301.2|6298.4|46
1617884560000|2021-04-08 12:22:40|6301.7|6298.9|6302|6299.2|6302|6299.2|6301.2|6298.4|10
1617884570000|2021-04-08 12:22:50|6301.7|6298.9|6302.7|6299.9|6303|6300.2|6301.7|6298.9|14
1617884580000|2021-04-08 12:23:00|6303|6300.2|6303|6300.2|6303|6300.2|6303|6300.2|0
1617884590000|2021-04-08 12:23:10|6303.4|6300.6|6303.7|6300.9|6304|6301.2|6303.4|6300.6|51
1617884600000|2021-04-08 12:23:20|6304.4|6301.6|6306|6303.2|6306|6303.2|6304.4|6301.6|32
1617884610000|2021-04-08 12:23:30|6305.9|6303.1|6305.9|6303.1|6306.2|6303.4|6305|6302.2|48
1617884620000|2021-04-08 12:23:40|6305.7|6302.9|6305.7|6302.9|6305.7|6302.9|6305|6302.2|31
1617884630000|2021-04-08 12:23:50|6305.4|6302.6|6302|6299.2|6305.4|6302.6|6301.7|6298.9|29
1617884640000|2021-04-08 12:24:00|6302.4|6299.6|6302.7|6299.9|6303|6300.2|6301|6298.2|32
1617884650000|2021-04-08 12:24:10|6303|6300.2|6304|6301.2|6304.4|6301.6|6303|6300.2|17
1617884660000|2021-04-08 12:24:20|6304.4|6301.6|6303.4|6300.6|6304.4|6301.6|6303.4|6300.6|8
1617884670000|2021-04-08 12:24:30|6303.1|6300.3|6304|6301.2|6304.4|6301.6|6303.1|6300.3|5
1617884680000|2021-04-08 12:24:40|6304.4|6301.6|6304|6301.2|6304.4|6301.6|6303.4|6300.6|3
1617884690000|2021-04-08 12:24:50|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|6
1617884700000|2021-04-08 12:25:00|6302|6299.2|6301.7|6298.9|6302|6299.2|6301.2|6298.4|32
1617884710000|2021-04-08 12:25:10|6302|6299.2|6302.9|6300.1|6302.9|6300.1|6302|6299.2|4
1617884730000|2021-04-08 12:25:30|6303|6300.2|6305|6302.2|6305|6302.2|6302.7|6299.9|11
1617884740000|2021-04-08 12:25:40|6304|6301.2|6304|6301.2|6304.7|6301.9|6304|6301.2|41
1617884750000|2021-04-08 12:25:50|6303.7|6300.9|6303.7|6300.9|6303.7|6300.9|6303.7|6300.9|1
1617884760000|2021-04-08 12:26:00|6304|6301.2|6304|6301.2|6304|6301.2|6303.7|6300.9|0
1617884770000|2021-04-08 12:26:10|6303.7|6300.9|6302.5|6299.7|6303.7|6300.9|6302.5|6299.7|9
1617884780000|2021-04-08 12:26:20|6303.2|6300.4|6301.4|6298.6|6303.9|6301.1|6301.2|6298.4|318
1617884790000|2021-04-08 12:26:30|6301.7|6298.9|6302.7|6299.9|6302.7|6299.9|6301.7|6298.9|1
1617884800000|2021-04-08 12:26:40|6303|6300.2|6303.7|6300.9|6303.7|6300.9|6303|6300.2|5
1617884810000|2021-04-08 12:26:50|6304.2|6301.4|6303|6300.2|6304.7|6301.9|6303|6300.2|7
1617884820000|2021-04-08 12:27:00|6302.7|6299.9|6302.4|6299.6|6303.7|6300.9|6302.4|6299.6|31
1617884830000|2021-04-08 12:27:10|6302.2|6299.4|6303.4|6300.6|6303.7|6300.9|6302.2|6299.4|10
1617884840000|2021-04-08 12:27:20|6303.7|6300.9|6304.7|6301.9|6304.7|6301.9|6303.7|6300.9|1
1617884850000|2021-04-08 12:27:30|6304.4|6301.6|6304.7|6301.9|6304.7|6301.9|6303.7|6300.9|10
1617884860000|2021-04-08 12:27:40|6304.9|6302.1|6305|6302.2|6305|6302.2|6304.2|6301.4|2
1617884870000|2021-04-08 12:27:50|6305.4|6302.6|6305.9|6303.1|6305.9|6303.1|6305.4|6302.6|14
1617884880000|2021-04-08 12:28:00|6306|6303.2|6305.4|6302.6|6306|6303.2|6304.4|6301.6|16
1617884890000|2021-04-08 12:28:10|6305|6302.2|6305.4|6302.6|6305.7|6302.9|6305|6302.2|36
1617884900000|2021-04-08 12:28:20|6305.2|6302.4|6305.2|6302.4|6305.7|6302.9|6304.5|6301.7|27
1617884910000|2021-04-08 12:28:30|6305.4|6302.6|6305.4|6302.6|6305.7|6302.9|6304.2|6301.4|15
1617884920000|2021-04-08 12:28:40|6305.2|6302.4|6304.7|6301.9|6305.2|6302.4|6304.4|6301.6|54
1617884930000|2021-04-08 12:28:50|||||||||1
1617884940000|2021-04-08 12:29:00|6304.4|6301.6|6305.4|6302.6|6305.7|6302.9|6304.4|6301.6|24
1617884950000|2021-04-08 12:29:10|6304.7|6301.9|6304.7|6301.9|6304.7|6301.9|6304.4|6301.6|6
1617884960000|2021-04-08 12:29:20|6304.4|6301.6|6305.4|6302.6|6306.5|6303.7|6304.4|6301.6|57
1617884970000|2021-04-08 12:29:30|6305.7|6302.9|6300.4|6297.6|6305.7|6302.9|6299.4|6296.6|97
1617884980000|2021-04-08 12:29:40|6299.9|6297.1|6302|6299.2|6302|6299.2|6299.9|6297.1|72
1617884990000|2021-04-08 12:29:50|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|9
1617885000000|2021-04-08 12:30:00|6302.5|6299.7|6303.9|6301.1|6304.7|6301.9|6302.4|6299.6|21
1617885010000|2021-04-08 12:30:10|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|6303.7|6300.9|42
1617885020000|2021-04-08 12:30:20|6305.2|6302.4|6305.7|6302.9|6305.7|6302.9|6304.4|6301.6|11
1617885030000|2021-04-08 12:30:30|6305.4|6302.6|6306.4|6303.6|6306.4|6303.6|6305.4|6302.6|15
1617885040000|2021-04-08 12:30:40|6307|6304.2|6306.4|6303.6|6307.2|6304.4|6305.4|6302.6|274
1617885050000|2021-04-08 12:30:50|6306.2|6303.4|6305.7|6302.9|6307.2|6304.4|6305.4|6302.6|31
1617885060000|2021-04-08 12:31:00|6305.2|6302.4|6306.2|6303.4|6306.2|6303.4|6305.2|6302.4|44
1617885070000|2021-04-08 12:31:10|6305.9|6303.1|6305.7|6302.9|6306.2|6303.4|6305.2|6302.4|35
1617885080000|2021-04-08 12:31:20|6306.2|6303.4|6306.2|6303.4|6306.7|6303.9|6305.7|6302.9|9
1617885090000|2021-04-08 12:31:30|6305.9|6303.1|6305.4|6302.6|6305.9|6303.1|6305.2|6302.4|23
1617885100000|2021-04-08 12:31:40|6305.2|6302.4|6305.4|6302.6|6306.2|6303.4|6305.2|6302.4|20
1617885110000|2021-04-08 12:31:50|6305.2|6302.4|6300.5|6297.7|6305.2|6302.4|6300.5|6297.7|92
1617885120000|2021-04-08 12:32:00|6300.4|6297.6|6301|6298.2|6303.2|6300.4|6300.2|6297.4|442
1617885130000|2021-04-08 12:32:10|6301.5|6298.7|6303|6300.2|6304|6301.2|6301.2|6298.4|14
1617885140000|2021-04-08 12:32:20|6302.7|6299.9|6302.7|6299.9|6304.9|6302.1|6302.4|6299.6|221
1617885150000|2021-04-08 12:32:30|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|0
1617885160000|2021-04-08 12:32:40|6302.2|6299.4|6302.5|6299.7|6303|6300.2|6301.2|6298.4|72
1617885170000|2021-04-08 12:32:50|6302.7|6299.9|6299.7|6296.9|6302.7|6299.9|6299.4|6296.6|29
1617885180000|2021-04-08 12:33:00|6299.9|6297.1|6298.7|6295.9|6299.9|6297.1|6298.7|6295.9|7
1617885190000|2021-04-08 12:33:10|6299|6296.2|6298.4|6295.6|6299.7|6296.9|6298.4|6295.6|9
1617885200000|2021-04-08 12:33:20|6298.7|6295.9|6300.4|6297.6|6302.2|6299.4|6298.7|6295.9|37
1617885210000|2021-04-08 12:33:30|6300.7|6297.9|6302.7|6299.9|6303|6300.2|6300.4|6297.6|225
1617885220000|2021-04-08 12:33:40|6302.2|6299.4|6301|6298.2|6302.5|6299.7|6301|6298.2|8
1617885230000|2021-04-08 12:33:50|6301.4|6298.6|6300.7|6297.9|6301.7|6298.9|6299|6296.2|61
1617885240000|2021-04-08 12:34:00|6300.2|6297.4|6298.2|6295.4|6300.2|6297.4|6297.2|6294.4|21
1617885250000|2021-04-08 12:34:10|6298|6295.2|6299|6296.2|6299.2|6296.4|6296.7|6293.9|98
1617885260000|2021-04-08 12:34:20|6298.9|6296.1|6299|6296.2|6300|6297.2|6298.9|6296.1|155
1617885270000|2021-04-08 12:34:30|6299.9|6297.1|6297|6294.2|6299.9|6297.1|6296.7|6293.9|150
1617885280000|2021-04-08 12:34:40|6296.7|6293.9|6295.5|6292.7|6297|6294.2|6295|6292.2|18
1617885290000|2021-04-08 12:34:50|6295.4|6292.6|6295.7|6292.9|6296.5|6293.7|6295.2|6292.4|15
1617885300000|2021-04-08 12:35:00|6296|6293.2|6300|6297.2|6300|6297.2|6296|6293.2|16
1617885310000|2021-04-08 12:35:10|6300.9|6298.1|6299.2|6296.4|6302|6299.2|6299.2|6296.4|38
1617885320000|2021-04-08 12:35:20|6299|6296.2|6297.7|6294.9|6299|6296.2|6296.5|6293.7|28
1617885330000|2021-04-08 12:35:30|6297.8|6293.8|6299|6296.2|6299|6296.2|6297|6293.8|60
1617885340000|2021-04-08 12:35:40|6299.2|6296.4|6299.5|6296.7|6300|6297.2|6299|6296.2|13
1617885350000|2021-04-08 12:35:50|6299.2|6296.4|6299.7|6296.9|6299.7|6296.9|6299.2|6296.4|2
1617885360000|2021-04-08 12:36:00|6301.4|6298.6|6303.4|6300.6|6303.4|6300.6|6301.4|6298.6|56
1617885370000|2021-04-08 12:36:10|6303|6300.2|6302|6299.2|6303|6300.2|6302|6299.2|23
1617885380000|2021-04-08 12:36:20|6302.4|6299.6|6300.7|6297.9|6302.4|6299.6|6300.7|6297.9|19
1617885390000|2021-04-08 12:36:30|6300.4|6297.6|6300.2|6297.4|6300.7|6297.9|6299.7|6296.9|8
1617885400000|2021-04-08 12:36:40|6300|6297.2|6301|6298.2|6301.9|6299.1|6300|6297.2|5
1617885410000|2021-04-08 12:36:50|6301.4|6298.6|6301.4|6298.6|6301.7|6298.9|6300.7|6297.9|28
1617885420000|2021-04-08 12:37:00|6301.7|6298.9|6302.2|6299.4|6304|6301.2|6301.7|6298.9|34
1617885430000|2021-04-08 12:37:10|6302|6299.2|6302.5|6299.7|6304|6301.2|6301.7|6298.9|122
1617885440000|2021-04-08 12:37:20|6303|6300.2|6301.7|6298.9|6303|6300.2|6301.4|6298.6|42
1617885450000|2021-04-08 12:37:30|6301.4|6298.6|6300.5|6297.7|6301.7|6298.9|6300|6297.2|35
1617885460000|2021-04-08 12:37:40|6301|6298.2|6297.7|6294.9|6301|6298.2|6297.4|6294.6|22
1617885470000|2021-04-08 12:37:50|6298.4|6295.6|6298|6295.2|6298.7|6295.9|6297.4|6294.6|6
1617885480000|2021-04-08 12:38:00|6298.2|6295.4|6298.4|6295.6|6298.4|6295.6|6297|6294.2|17
1617885490000|2021-04-08 12:38:10|6298|6295.2|6298|6295.2|6298|6295.2|6298|6295.2|1
1617885500000|2021-04-08 12:38:20|6297.7|6294.9|6298.7|6295.9|6299.2|6296.4|6297.3|6294.5|15
1617885510000|2021-04-08 12:38:30|||||||||39
1617885520000|2021-04-08 12:38:40|6298.3|6295.5|6297.8|6295|6299|6296.2|6297.8|6295|6
1617885530000|2021-04-08 12:38:50|6298.3|6295.5|6297.7|6294.9|6298.3|6295.5|6297.7|6294.9|3
1617885540000|2021-04-08 12:39:00|6298|6295.2|6298.7|6295.9|6298.7|6295.9|6298|6295.2|1
1617885550000|2021-04-08 12:39:10|6298.5|6295.7|6299|6296.2|6299|6296.2|6298|6295.2|14
1617885560000|2021-04-08 12:39:20|6299.2|6296.4|6300.3|6297.5|6300.7|6297.9|6299.2|6296.4|21
1617885570000|2021-04-08 12:39:30|6300|6297.2|6300.7|6297.9|6300.7|6297.9|6300|6297.2|4
1617885580000|2021-04-08 12:39:40|6300.2|6297.4|6301|6298.2|6301|6298.2|6300|6297.2|12
1617885590000|2021-04-08 12:39:50|6301.9|6299.1|6301|6298.2|6301.9|6299.1|6301|6298.2|22
1617885600000|2021-04-08 12:40:00|6300.5|6297.7|6301|6298.2|6301|6298.2|6300|6297.2|18
1617885610000|2021-04-08 12:40:10|6301.2|6298.4|6300.7|6297.9|6301.2|6298.4|6300.2|6297.4|14
1617885620000|2021-04-08 12:40:20|6300.2|6297.4|6301|6298.2|6301|6298.2|6300.2|6297.4|5
1617885630000|2021-04-08 12:40:30|6300.7|6297.9|6300.7|6297.9|6301|6298.2|6300.2|6297.4|9
1617885640000|2021-04-08 12:40:40|6300|6297.2|6299|6296.2|6300|6297.2|6298|6295.2|39
1617885650000|2021-04-08 12:40:50|6298.2|6295.4|6298.7|6295.9|6298.7|6295.9|6298.2|6295.4|4
1617885660000|2021-04-08 12:41:00|6299|6296.2|6300|6297.2|6300|6297.2|6299|6296.2|4
1617885670000|2021-04-08 12:41:10|6300.2|6297.4|6300|6297.2|6300.7|6297.9|6300|6297.2|6
1617885680000|2021-04-08 12:41:20|6300.4|6297.6|6300|6297.2|6301|6298.2|6299.7|6296.9|15
1617885690000|2021-04-08 12:41:30|6300.2|6297.4|6300.2|6297.4|6300.2|6297.4|6300.2|6297.4|2
1617885700000|2021-04-08 12:41:40|6300|6297.2|6298.3|6295.5|6300|6297.2|6298.3|6295.5|129
1617885710000|2021-04-08 12:41:50|6298|6295.2|6297.7|6294.9|6298|6295.2|6297.7|6294.9|2
1617885720000|2021-04-08 12:42:00|6298|6295.2|6297.7|6294.9|6298.7|6295.9|6297.3|6294.5|38
1617885730000|2021-04-08 12:42:10|6297.3|6294.5|6297.7|6294.9|6298|6295.2|6297.3|6294.5|4
1617885740000|2021-04-08 12:42:20|6297.3|6294.5|6298.3|6295.5|6298.3|6295.5|6297.2|6294.4|6
1617885750000|2021-04-08 12:42:30|6298|6295.2|6296.2|6293.4|6298|6295.2|6296.2|6293.4|49
1617885760000|2021-04-08 12:42:40|6296.3|6293.5|6291.8|6289|6297|6294.2|6291.8|6289|203
1617885770000|2021-04-08 12:42:50|6291.7|6288.9|6291.3|6288.5|6291.7|6288.9|6290.8|6288|99
1617885780000|2021-04-08 12:43:00|6290.7|6287.9|6288.7|6285.9|6290.7|6287.9|6288|6285.2|13
1617885790000|2021-04-08 12:43:10|6288|6285.2|6288.3|6285.5|6288.7|6285.9|6288|6285.2|26
1617885800000|2021-04-08 12:43:20|6287.3|6284.5|6287.5|6284.7|6287.5|6284.7|6286.3|6283.5|30
1617885810000|2021-04-08 12:43:30|6287.3|6284.5|6287.8|6285|6288|6285.2|6287|6284.2|10
1617885820000|2021-04-08 12:43:40|6287|6284.2|6284.8|6282|6287.3|6284.5|6284.8|6282|146
1617885830000|2021-04-08 12:43:50|6284.5|6281.7|6285|6282.2|6285.3|6282.5|6284.3|6281.5|41
1617885840000|2021-04-08 12:44:00|6284.7|6281.9|6282.3|6279.5|6284.7|6281.9|6280.3|6277.5|35
1617885850000|2021-04-08 12:44:10|6281.7|6278.9|6281.3|6278.5|6281.8|6279|6281.3|6278.5|12
1617885860000|2021-04-08 12:44:20|6281|6278.2|6276.5|6273.7|6281|6278.2|6276.5|6273.7|331
1617885870000|2021-04-08 12:44:30|6276.2|6273.4|6280.7|6277.9|6280.7|6277.9|6274.5|6271.7|84
1617885880000|2021-04-08 12:44:40|6281.3|6278.5|6283.8|6281|6285.2|6282.4|6281.3|6278.5|15
1617885890000|2021-04-08 12:44:50|6283.3|6280.5|6284.3|6281.5|6284.3|6281.5|6283|6280.2|1
1617885900000|2021-04-08 12:45:00|6285.3|6282.5|6285.2|6282.4|6285.3|6282.5|6283.5|6280.7|49
1617885910000|2021-04-08 12:45:10|6285|6282.2|6285|6282.2|6286.3|6283.5|6284.3|6281.5|71
1617885920000|2021-04-08 12:45:20|6285.3|6282.5|6286.3|6283.5|6286.5|6283.7|6285.3|6282.5|7
1617885930000|2021-04-08 12:45:30|6284.5|6281.7|6286.3|6283.5|6286.5|6283.7|6284.5|6281.7|38
1617885940000|2021-04-08 12:45:40|6286.5|6283.7|6288|6285.2|6288|6285.2|6286.3|6283.5|99
1617885950000|2021-04-08 12:45:50|6288.3|6285.5|6287.8|6285|6289|6286.2|6287.3|6284.5|37
1617885960000|2021-04-08 12:46:00|6287.3|6284.5|6287.5|6284.7|6289.2|6286.4|6287.3|6284.5|26
1617885970000|2021-04-08 12:46:10|6287.7|6284.9|6286.5|6283.7|6287.7|6284.9|6286.5|6283.7|5
1617885980000|2021-04-08 12:46:20|6285.3|6282.5|6284.8|6282|6286.8|6284|6284.8|6282|49
1617885990000|2021-04-08 12:46:30|6284.3|6281.5|6286|6283.2|6286.3|6283.5|6284.3|6281.5|22
1617886000000|2021-04-08 12:46:40|6285.3|6282.5|6286.3|6283.5|6286.3|6283.5|6285|6282.2|70
1617886010000|2021-04-08 12:46:50|6287|6284.2|6286.3|6283.5|6287|6284.2|6286.3|6283.5|17
1617886020000|2021-04-08 12:47:00|6287.7|6284.9|6290.3|6287.5|6290.3|6287.5|6287.7|6284.9|84
1617886030000|2021-04-08 12:47:10|6290|6287.2|6290.7|6287.9|6291.3|6288.5|6289.3|6286.5|18
1617886040000|2021-04-08 12:47:20|6291.3|6288.5|6294.5|6291.7|6296.2|6293.4|6290.3|6287.5|81
1617886050000|2021-04-08 12:47:30|6294.3|6291.5|6295.7|6292.9|6295.7|6292.9|6293.3|6290.5|39
1617886060000|2021-04-08 12:47:40|6296.7|6293.9|6298.7|6295.9|6299.2|6296.4|6296.7|6293.9|43
1617886070000|2021-04-08 12:47:50|6298.3|6295.5|6297.7|6294.9|6298.3|6295.5|6297.3|6294.5|19
1617886080000|2021-04-08 12:48:00|6298.3|6295.5|6299.3|6296.5|6300.3|6297.5|6297.7|6294.9|25
1617886090000|2021-04-08 12:48:10|6300.2|6297.4|6305.5|6302.7|6305.5|6302.7|6300.2|6297.4|61
1617886100000|2021-04-08 12:48:20|6305.3|6302.5|6304.3|6301.5|6305.3|6302.5|6303|6300.2|17
1617886110000|2021-04-08 12:48:30|6303.8|6301|6301|6298.2|6304.3|6301.5|6300.8|6298|15
1617886120000|2021-04-08 12:48:40|6300.8|6298|6300.5|6297.7|6301.2|6298.4|6300.5|6297.7|1
1617886130000|2021-04-08 12:48:50|6300.8|6298|6298|6295.2|6300.8|6298|6297.5|6294.7|22
1617886140000|2021-04-08 12:49:00|6297.8|6295|6299.7|6296.9|6300.2|6297.4|6297.8|6295|7
1617886150000|2021-04-08 12:49:10|6299.3|6296.5|6298.8|6296|6299.7|6296.9|6298.5|6295.7|1
1617886160000|2021-04-08 12:49:20|6299.3|6296.5|6299|6296.2|6299.3|6296.5|6298.3|6295.5|2
1617886170000|2021-04-08 12:49:30|6298.9|6294.9|6295.5|6292.7|6299.7|6296.9|6295.3|6292.5|21
1617886180000|2021-04-08 12:49:40|6295.8|6293|6296.8|6294|6296.8|6294|6295.3|6292.5|2
1617886190000|2021-04-08 12:49:50|6296.7|6293.9|6296.3|6293.5|6296.8|6294|6296|6293.2|23
1617886200000|2021-04-08 12:50:00|6296.5|6293.7|6300.3|6297.5|6300.3|6297.5|6295.3|6292.5|46
1617886210000|2021-04-08 12:50:10|6300.2|6297.4|6299.2|6296.4|6300.2|6297.4|6299.2|6296.4|5
1617886220000|2021-04-08 12:50:20|6298.8|6296|6296.8|6294|6299.3|6296.5|6296.8|6294|6
1617886230000|2021-04-08 12:50:30|6296.7|6293.9|6297.3|6294.5|6297.7|6294.9|6296.3|6293.5|13
1617886240000|2021-04-08 12:50:40|6296.3|6293.5|6296.3|6293.5|6296.7|6293.9|6296|6293.2|7
1617886250000|2021-04-08 12:50:50|6296|6293.2|6293|6290.2|6296|6293.2|6293|6290.2|5
1617886260000|2021-04-08 12:51:00|6292.8|6290|6291|6288.2|6293.2|6290.4|6290.5|6287.7|11
1617886270000|2021-04-08 12:51:10|6290.7|6287.9|6293|6290.2|6293.3|6290.5|6290.5|6287.7|5
1617886280000|2021-04-08 12:51:20|6292.3|6289.5|6293.3|6290.5|6293.3|6290.5|6291.5|6288.7|20
1617886290000|2021-04-08 12:51:30|6293|6290.2|6293.3|6290.5|6295.2|6292.4|6293|6290.2|18
1617886300000|2021-04-08 12:51:40|6293.7|6290.9|6293|6290.2|6294|6291.2|6293|6290.2|0
1617886310000|2021-04-08 12:51:50|6293.3|6290.5|6293|6290.2|6293.3|6290.5|6293|6290.2|1
1617886320000|2021-04-08 12:52:00|6293.3|6290.5|6292.5|6289.7|6294.3|6291.5|6292.5|6289.7|7
1617886330000|2021-04-08 12:52:10|6292.3|6289.5|6291.5|6288.7|6292.8|6290|6291.3|6288.5|5
1617886340000|2021-04-08 12:52:20|6291.3|6288.5|6292.5|6289.7|6292.8|6290|6291.3|6288.5|0
1617886350000|2021-04-08 12:52:30|6292.3|6289.5|6292.3|6289.5|6292.3|6289.5|6292|6289.2|1
1617886360000|2021-04-08 12:52:40|6292|6289.2|6290.5|6287.7|6292|6289.2|6290.5|6287.7|5
1617886380000|2021-04-08 12:53:00|6289.5|6286.7|6288.5|6285.7|6289.5|6286.7|6288.3|6285.5|254
1617886390000|2021-04-08 12:53:10|6289|6286.2|6289.3|6286.5|6289.5|6286.7|6289|6286.2|52
1617886400000|2021-04-08 12:53:20|6289|6286.2|6290.5|6287.7|6290.5|6287.7|6289|6286.2|9
1617886410000|2021-04-08 12:53:30|6290.2|6287.4|6288.7|6285.9|6290.2|6287.4|6288.3|6285.5|5
1617886420000|2021-04-08 12:53:40|6289.3|6286.5|6288.3|6285.5|6289.3|6286.5|6288.3|6285.5|25
1617886430000|2021-04-08 12:53:50|6288.5|6285.7|6290.3|6287.5|6290.3|6287.5|6288.5|6285.7|14
1617886440000|2021-04-08 12:54:00|6290.8|6288|6289.8|6287|6290.8|6288|6289.2|6286.4|11
1617886450000|2021-04-08 12:54:10|6289.7|6286.9|6289.3|6286.5|6290.3|6287.5|6289.3|6286.5|6
1617886460000|2021-04-08 12:54:20|6288.7|6285.9|6290.2|6287.4|6290.2|6287.4|6288.7|6285.9|7
1617886470000|2021-04-08 12:54:30|6290|6287.2|6288.8|6286|6290|6287.2|6288.5|6285.7|13
1617886480000|2021-04-08 12:54:40|6289.3|6286.5|6289.3|6286.5|6289.3|6286.5|6288.8|6286|3
1617886490000|2021-04-08 12:54:50|6288.8|6286|6288.3|6285.5|6289.3|6286.5|6288.2|6285.4|139
1617886500000|2021-04-08 12:55:00|6289.3|6286.5|6288.2|6285.4|6289.8|6287|6288.2|6285.4|44
1617886510000|2021-04-08 12:55:10|6288.3|6285.5|6286.7|6283.9|6288.3|6285.5|6284.3|6281.5|22
1617886520000|2021-04-08 12:55:20|6286.3|6283.5|6286.7|6283.9|6287.2|6284.4|6286.3|6283.5|3
1617886530000|2021-04-08 12:55:30|6286.8|6284|6285.3|6282.5|6287.2|6284.4|6285.3|6282.5|5
1617886540000|2021-04-08 12:55:40|6285.7|6282.9|6286.2|6283.4|6286.2|6283.4|6285.3|6282.5|5
1617886550000|2021-04-08 12:55:50|6287.2|6284.4|6286.8|6284|6289.3|6286.5|6286.3|6283.5|61
1617886560000|2021-04-08 12:56:00|6287|6284.2|6283.3|6280.5|6287|6284.2|6282.8|6280|21
1617886570000|2021-04-08 12:56:10|6283.2|6280.4|6284.8|6282|6284.8|6282|6281.5|6278.7|37
1617886580000|2021-04-08 12:56:20|6284.5|6281.7|6284.8|6282|6285.2|6282.4|6284.5|6281.7|2
1617886590000|2021-04-08 12:56:30|6285|6282.2|6285.3|6282.5|6288.8|6286|6285|6282.2|45
1617886600000|2021-04-08 12:56:40|6285.5|6282.7|6285.5|6282.7|6285.5|6282.7|6285.5|6282.7|9
1617886610000|2021-04-08 12:56:50|6285.3|6282.5|6288.7|6285.9|6288.7|6285.9|6284.3|6281.5|152
1617886620000|2021-04-08 12:57:00|6289|6286.2|6287.8|6285|6289.3|6286.5|6287.3|6284.5|59
1617886630000|2021-04-08 12:57:10|6288.2|6285.4|6289.3|6286.5|6289.3|6286.5|6288.2|6285.4|20
1617886640000|2021-04-08 12:57:20|6289.2|6286.4|6287.2|6284.4|6289.3|6286.5|6286.5|6283.7|34
1617886650000|2021-04-08 12:57:30|6287.3|6284.5|6286.7|6283.9|6287.3|6284.5|6286.2|6283.4|89
1617886660000|2021-04-08 12:57:40|6287.2|6284.4|6288.2|6285.4|6288.2|6285.4|6286.8|6284|4
1617886670000|2021-04-08 12:57:50|6288.3|6285.5|6287.5|6284.7|6288.3|6285.5|6287|6284.2|27
1617886680000|2021-04-08 12:58:00|6287.3|6284.5|6287.3|6284.5|6290.2|6287.4|6287.3|6284.5|127
1617886690000|2021-04-08 12:58:10|6288.4|6285.6|6289.3|6286.5|6290.2|6287.4|6288.4|6285.6|15
1617886700000|2021-04-08 12:58:20|6289.7|6286.9|6291.3|6288.5|6291.7|6288.9|6289|6286.2|80
1617886710000|2021-04-08 12:58:30|||||||||1
1617886720000|2021-04-08 12:58:40|6291.2|6288.4|6286.7|6283.9|6291.2|6288.4|6285.3|6282.5|190
1617886730000|2021-04-08 12:58:50|6286.3|6283.5|6286.3|6283.5|6287|6284.2|6285.3|6282.5|5
1617886740000|2021-04-08 12:59:00|6285.3|6282.5|6285.8|6283|6286.2|6283.4|6284.5|6281.7|24
1617886750000|2021-04-08 12:59:10|6286.2|6283.4|6286|6283.2|6287.3|6284.5|6285.5|6282.7|60
1617886760000|2021-04-08 12:59:20|6285.5|6282.7|6287|6284.2|6287|6284.2|6285.5|6282.7|61
1617886770000|2021-04-08 12:59:30|6286.8|6284|6286.5|6283.7|6286.8|6284|6285.5|6282.7|22
1617886780000|2021-04-08 12:59:40|6286.3|6283.5|6286.3|6283.5|6286.5|6283.7|6286.3|6283.5|16
1617886790000|2021-04-08 12:59:50|6286.5|6283.7|6286|6283.2|6286.6|6283.8|6286|6283.2|20
1617886800000|2021-04-08 13:00:00|6285.5|6282.7|6280.1|6277.3|6285.5|6282.7|6279.3|6276.5|200
1617886810000|2021-04-08 13:00:10|6280|6277.2|6275.3|6272.5|6281.3|6278.5|6274.5|6271.7|139
1617886820000|2021-04-08 13:00:20|6276.3|6273.5|6281.3|6278.5|6281.8|6279|6276.3|6273.5|110
1617886830000|2021-04-08 13:00:30|6281|6278.2|6280.3|6277.5|6281.5|6278.7|6279.5|6276.7|93
1617886840000|2021-04-08 13:00:40|6280.6|6277.8|6276.3|6273.5|6280.6|6277.8|6275.3|6272.5|166
1617886850000|2021-04-08 13:00:50|6276|6273.2|6275.5|6272.7|6276.5|6273.7|6275.3|6272.5|11
1617886860000|2021-04-08 13:01:00|6275.3|6272.5|6267.6|6264.8|6275.3|6272.5|6265.6|6261.9|282
1617886870000|2021-04-08 13:01:10|6267.3|6264.5|6266.5|6263.7|6267.8|6265|6264.6|6261.8|31
1617886880000|2021-04-08 13:01:20|6266.7|6263.9|6267.5|6264.7|6269.3|6266.5|6266.3|6263.5|31
1617886890000|2021-04-08 13:01:30|6267.1|6264.3|6268.6|6265.8|6270|6267.2|6267|6264.2|83
1617886900000|2021-04-08 13:01:40|6268.3|6265.5|6267.6|6264.8|6269.3|6266.5|6266.5|6263.7|49
1617886910000|2021-04-08 13:01:50|6267.5|6264.7|6268.6|6265.8|6269|6266.2|6267.5|6264.7|15
1617886920000|2021-04-08 13:02:00|6268.5|6265.7|6272.8|6270|6273.2|6270.4|6268|6265.2|53
1617886930000|2021-04-08 13:02:10|6272.5|6269.7|6270.3|6267.5|6273.3|6270.5|6270.2|6267.4|68
1617886940000|2021-04-08 13:02:20|6270|6267.2|6270.5|6267.7|6272.2|6269.4|6269.3|6266.5|16
1617886950000|2021-04-08 13:02:30|6270.8|6268|6261.5|6258.7|6271|6268.2|6259.4|6255.4|371
1617886960000|2021-04-08 13:02:40|6261.6|6258.8|6262|6259.2|6262.6|6259.8|6260.3|6257.5|79
1617886970000|2021-04-08 13:02:50|6262.6|6259.8|6258.1|6255.3|6263.1|6260.3|6258.1|6255.3|63
1617886980000|2021-04-08 13:03:00|6258.5|6255.7|6257.1|6254.3|6258.6|6255.8|6255.5|6252.7|222
1617886990000|2021-04-08 13:03:10|6257.3|6254.5|6256.6|6253.8|6258|6255.2|6256|6253.2|122
1617887000000|2021-04-08 13:03:20|6257|6254.2|6263.8|6261|6264.3|6261.5|6257|6254.2|75
1617887010000|2021-04-08 13:03:30|6263.6|6260.8|6264.1|6261.3|6264.6|6261.8|6261.6|6258.8|89
1617887020000|2021-04-08 13:03:40|6263.6|6260.8|6262.5|6259.7|6264.6|6261.8|6262.3|6259.5|26
1617887030000|2021-04-08 13:03:50|6263|6260.2|6263|6260.2|6264.5|6261.7|6262.1|6259.3|26
1617887040000|2021-04-08 13:04:00|6262.6|6259.8|6261.6|6258.8|6262.6|6259.8|6259.6|6256.8|170
1617887050000|2021-04-08 13:04:10|6262|6259.2|6262.8|6260|6262.8|6260|6260.6|6257.8|46
1617887060000|2021-04-08 13:04:20|6262.6|6259.8|6263.5|6260.7|6263.5|6260.7|6262|6259.2|16
1617887070000|2021-04-08 13:04:30|6263.6|6260.8|6270.6|6267.8|6271.5|6268.7|6263.6|6260.8|106
1617887080000|2021-04-08 13:04:40|6271.5|6268.7|6268.1|6265.3|6271.5|6268.7|6268.1|6265.3|43
1617887090000|2021-04-08 13:04:50|6268.6|6265.8|6268.5|6265.7|6269.6|6266.8|6267.3|6264.5|4
1617887100000|2021-04-08 13:05:00|6268.6|6265.8|6269.6|6266.8|6270.6|6267.8|6267.6|6264.8|10
1617887110000|2021-04-08 13:05:10|6270|6267.2|6273.5|6270.7|6274|6271.2|6270|6267.2|61
1617887120000|2021-04-08 13:05:20|6274|6271.2|6274.1|6271.3|6275.5|6272.7|6273.3|6270.5|35
1617887130000|2021-04-08 13:05:30|6273.6|6270.8|6275|6272.2|6275.5|6272.7|6273.6|6270.8|7
1617887140000|2021-04-08 13:05:40|6275.1|6272.3|6277.6|6274.8|6278.5|6275.7|6274.6|6271.8|50
1617887150000|2021-04-08 13:05:50|6277.5|6274.7|6275|6272.2|6277.5|6274.7|6274.3|6271.5|6
1617887160000|2021-04-08 13:06:00|6274.6|6271.8|6273.6|6270.8|6274.8|6272|6272.6|6269.8|22
1617887170000|2021-04-08 13:06:10|6274.6|6271.8|6274.3|6271.5|6274.6|6271.8|6273.1|6270.3|13
1617887180000|2021-04-08 13:06:20|6274.6|6271.8|6275.6|6272.8|6277.5|6274.7|6274.6|6271.8|72
1617887190000|2021-04-08 13:06:30|6275.8|6273|6278.6|6275.8|6279|6276.2|6275.1|6272.3|60
1617887200000|2021-04-08 13:06:40|6279|6276.2|6280|6277.2|6280|6277.2|6277.6|6274.8|28
1617887210000|2021-04-08 13:06:50|6279.6|6276.8|6278.6|6275.8|6279.6|6276.8|6277.6|6274.8|10
1617887220000|2021-04-08 13:07:00|6279|6276.2|6278.6|6275.8|6279.5|6276.7|6277.6|6274.8|7
1617887230000|2021-04-08 13:07:10|6278.5|6275.7|6276.5|6273.7|6278.5|6275.7|6275.6|6272.8|20
1617887240000|2021-04-08 13:07:20|6276.6|6273.8|6276.3|6273.5|6277.1|6274.3|6275.1|6272.3|27
1617887250000|2021-04-08 13:07:30|6276|6273.2|6274.6|6271.8|6276|6273.2|6273.5|6270.7|98
1617887260000|2021-04-08 13:07:40|6274.1|6271.3|6269.8|6267|6274.1|6271.3|6268.6|6265.8|420
1617887270000|2021-04-08 13:07:50|6269.1|6266.3|6268.6|6265.8|6269.3|6266.5|6268.6|6265.8|9
1617887280000|2021-04-08 13:08:00|6269.1|6266.3|6270.6|6267.8|6271.1|6268.3|6268.6|6265.8|24
1617887290000|2021-04-08 13:08:10|6269.8|6267|6270.8|6268|6272.1|6269.3|6268.8|6266|9
1617887300000|2021-04-08 13:08:20|6270|6267.2|6269.1|6266.3|6270.1|6267.3|6268.6|6265.8|26
1617887310000|2021-04-08 13:08:30|6269.6|6266.8|6269.1|6266.3|6269.6|6266.8|6268.6|6265.8|8
1617887320000|2021-04-08 13:08:40|6268.6|6265.8|6264.6|6261.8|6269.5|6266.7|6263.6|6260.8|44
1617887330000|2021-04-08 13:08:50|6264.3|6261.5|6263.8|6261|6264.6|6261.8|6263.6|6260.8|10
1617887340000|2021-04-08 13:09:00|6263.6|6260.8|6265.6|6262.8|6266|6263.2|6261.6|6258.8|38
1617887350000|2021-04-08 13:09:10|6265.3|6262.5|6268.5|6265.7|6268.5|6265.7|6265.3|6262.5|138
1617887360000|2021-04-08 13:09:20|6268.6|6265.8|6267|6264.2|6268.6|6265.8|6267|6264.2|12
1617887370000|2021-04-08 13:09:30|6266.6|6263.8|6266.1|6263.3|6267.6|6264.8|6265.6|6262.8|31
1617887380000|2021-04-08 13:09:40|6265.6|6262.8|6264.6|6261.8|6266|6263.2|6263.3|6260.5|35
1617887390000|2021-04-08 13:09:50|6265|6262.2|6263.5|6260.7|6265|6262.2|6263.1|6260.3|7
1617887400000|2021-04-08 13:10:00|6263.6|6260.8|6260.8|6258|6263.6|6260.8|6260.1|6257.3|43
1617887410000|2021-04-08 13:10:10|6260.6|6257.8|6261.5|6258.7|6261.7|6258.9|6260.5|6257.7|22
1617887420000|2021-04-08 13:10:20|6260.6|6257.8|6263.1|6260.3|6264|6261.2|6260.6|6257.8|29
1617887430000|2021-04-08 13:10:30|6263.3|6260.5|6263.8|6261|6263.8|6261|6261.6|6258.8|161
1617887440000|2021-04-08 13:10:40|6263.6|6260.8|6261.3|6258.5|6263.8|6261|6261.3|6258.5|42
1617887450000|2021-04-08 13:10:50|6261|6258.2|6262.8|6260|6264.3|6261.5|6260.8|6258|12
1617887460000|2021-04-08 13:11:00|6262.3|6259.5|6262.5|6259.7|6262.8|6260|6260.8|6258|27
1617887470000|2021-04-08 13:11:10|6262.8|6260|6259.3|6256.5|6262.8|6260|6259|6256.2|27
1617887480000|2021-04-08 13:11:20|6259|6256.2|6259|6256.2|6259.8|6257|6258.3|6255.5|66
1617887490000|2021-04-08 13:11:30|6258.8|6256|6257.3|6254.5|6259.8|6257|6256.8|6254|61
1617887500000|2021-04-08 13:11:40|6257.8|6255|6258.3|6255.5|6259.1|6256.3|6256.5|6253.7|37
1617887510000|2021-04-08 13:11:50|6258.8|6256|6261.8|6259|6261.8|6259|6258.8|6256|23
1617887520000|2021-04-08 13:12:00|6261.3|6258.5|6265|6262.2|6265.5|6262.7|6261.3|6258.5|54
1617887530000|2021-04-08 13:12:10|6264.8|6262|6266.6|6263.8|6267.5|6264.7|6264.8|6262|310
1617887540000|2021-04-08 13:12:20|6266.5|6263.7|6266.8|6264|6268.5|6265.7|6266.5|6263.7|47
1617887550000|2021-04-08 13:12:30|6267.6|6264.8|6267|6264.2|6267.6|6264.8|6265.8|6263|48
1617887560000|2021-04-08 13:12:40|6266.8|6264|6265.3|6262.5|6267.6|6264.8|6264.8|6262|45
1617887570000|2021-04-08 13:12:50|6265.6|6262.8|6264.3|6261.5|6265.6|6262.8|6263.6|6260.8|10
1617887580000|2021-04-08 13:13:00|6264.6|6261.8|6265|6262.2|6265.1|6262.3|6263.6|6260.8|14
1617887590000|2021-04-08 13:13:10|6264.6|6261.8|6264.6|6261.8|6266.6|6263.8|6264|6261.2|12
1617887600000|2021-04-08 13:13:20|6264.5|6261.7|6263.5|6260.7|6264.5|6261.7|6262.1|6259.3|11
1617887610000|2021-04-08 13:13:30|6263.6|6260.8|6262.6|6259.8|6264.5|6261.7|6262.6|6259.8|16
1617887620000|2021-04-08 13:13:40|6262.5|6259.7|6262.6|6259.8|6262.6|6259.8|6260.1|6257.3|7
1617887630000|2021-04-08 13:13:50|6262.5|6259.7|6261.6|6258.8|6262.5|6259.7|6261.6|6258.8|5
1617887640000|2021-04-08 13:14:00|6262|6259.2|6264.5|6261.7|6264.5|6261.7|6260.8|6258|127
1617887650000|2021-04-08 13:14:10|6264.1|6261.3|6263.5|6260.7|6264.1|6261.3|6262.6|6259.8|104
1617887660000|2021-04-08 13:14:20|6263.1|6260.3|6263.6|6260.8|6264.1|6261.3|6263.1|6260.3|44
1617887670000|2021-04-08 13:14:30|6263.3|6260.5|6264.1|6261.3|6264.1|6261.3|6263.3|6260.5|63
1617887680000|2021-04-08 13:14:40|6265.5|6262.7|6267.1|6264.3|6268.5|6265.7|6265.5|6262.7|76
1617887690000|2021-04-08 13:14:50|6266.8|6264|6268.1|6265.3|6269|6266.2|6266.6|6263.8|26
1617887700000|2021-04-08 13:15:00|6267.1|6264.3|6264.6|6261.8|6267.5|6264.7|6263.8|6261|41
1617887710000|2021-04-08 13:15:10|6265|6262.2|6267.6|6264.8|6267.6|6264.8|6264.6|6261.8|155
1617887720000|2021-04-08 13:15:20|6267.3|6264.5|6268|6265.2|6268.8|6266|6267.1|6264.3|30
1617887730000|2021-04-08 13:15:30|6268.5|6265.7|6275|6272.2|6275|6272.2|6267.6|6264.8|57
1617887740000|2021-04-08 13:15:40|6275.6|6272.8|6275.6|6272.8|6277.5|6274.7|6274.6|6271.8|24
1617887750000|2021-04-08 13:15:50|6275.1|6272.3|6273.6|6270.8|6275.6|6272.8|6273.5|6270.7|68
1617887760000|2021-04-08 13:16:00|6273.5|6270.7|6272.6|6269.8|6274.1|6271.3|6271.8|6269|88
1617887770000|2021-04-08 13:16:10|6272.1|6269.3|6271.6|6268.8|6272.6|6269.8|6271.3|6268.5|28
1617887780000|2021-04-08 13:16:20|6271.3|6268.5|6271.8|6269|6272.5|6269.7|6271.3|6268.5|9
1617887790000|2021-04-08 13:16:30|6272|6269.2|6272.6|6269.8|6273.5|6270.7|6272|6269.2|25
1617887800000|2021-04-08 13:16:40|6273.5|6270.7|6276.6|6273.8|6277.5|6274.7|6273.5|6270.7|30
1617887810000|2021-04-08 13:16:50|6277|6274.2|6277.6|6274.8|6278.6|6275.8|6276.3|6273.5|160
1617887820000|2021-04-08 13:17:00|6278|6275.2|6282.5|6279.7|6282.6|6279.8|6277.6|6274.8|85
1617887830000|2021-04-08 13:17:10|6282.6|6279.8|6283.1|6280.3|6285|6282.2|6282.6|6279.8|104
1617887840000|2021-04-08 13:17:20|6283.6|6280.8|6282.6|6279.8|6283.6|6280.8|6282.6|6279.8|76
1617887850000|2021-04-08 13:17:30|6282.3|6279.5|6280.6|6277.8|6282.5|6279.7|6280.3|6277.5|20
1617887860000|2021-04-08 13:17:40|6280.5|6277.7|6279.5|6276.7|6280.6|6277.8|6278.6|6275.8|35
1617887870000|2021-04-08 13:17:50|6279.6|6276.8|6281.5|6278.7|6281.6|6278.8|6279.3|6276.5|15
1617887880000|2021-04-08 13:18:00|6281.1|6278.3|6281.6|6278.8|6281.6|6278.8|6280.1|6277.3|9
1617887890000|2021-04-08 13:18:10|6280.6|6277.8|6282.1|6279.3|6283.6|6280.8|6279.8|6277|24
1617887900000|2021-04-08 13:18:20|6281.8|6279|6277.3|6274.5|6282.6|6279.8|6277.3|6274.5|23
1617887910000|2021-04-08 13:18:30|6277|6274.2|6276.1|6273.3|6277.6|6274.8|6274.6|6271.8|17
1617887920000|2021-04-08 13:18:40|6275.8|6273|6274.8|6272|6275.8|6273|6272.4|6269.6|6
1617887930000|2021-04-08 13:18:50|6275.6|6272.8|6275.3|6272.5|6277.1|6274.3|6275.1|6272.3|15
1617887940000|2021-04-08 13:19:00|6275.6|6272.8|6276.6|6273.8|6277.5|6274.7|6275.6|6272.8|4
1617887950000|2021-04-08 13:19:10|6277|6274.2|6275.6|6272.8|6277|6274.2|6274.3|6271.5|10
1617887960000|2021-04-08 13:19:20|6276.1|6273.3|6276.1|6273.3|6276.1|6273.3|6274.6|6271.8|19
1617887970000|2021-04-08 13:19:30|6275.8|6273|6276.6|6273.8|6277.1|6274.3|6275.8|6273|12
1617887980000|2021-04-08 13:19:40|6276.1|6273.3|6275.6|6272.8|6276.1|6273.3|6274.6|6271.8|12
1617887990000|2021-04-08 13:19:50|6274.6|6271.8|6274.3|6271.5|6275|6272.2|6272.8|6270|33
1617888000000|2021-04-08 13:20:00|6274.6|6271.8|6271.6|6268.8|6274.6|6271.8|6271.1|6268.3|55
1617888010000|2021-04-08 13:20:10|6272.1|6269.3|6272.6|6269.8|6272.6|6269.8|6271.6|6268.8|1
1617888020000|2021-04-08 13:20:20|6271.9|6269.1|6271.6|6268.8|6272.1|6269.3|6271.1|6268.3|7
1617888030000|2021-04-08 13:20:30|6272.6|6269.8|6274|6271.2|6275.6|6272.8|6272.6|6269.8|24
1617888040000|2021-04-08 13:20:40|6273.8|6271|6272.6|6269.8|6274.6|6271.8|6272.6|6269.8|6
1617888050000|2021-04-08 13:20:50|6273|6270.2|6273.6|6270.8|6274.1|6271.3|6272.6|6269.8|2
1617888060000|2021-04-08 13:21:00|6274|6271.2|6274.5|6271.7|6274.5|6271.7|6273.6|6270.8|4
1617888070000|2021-04-08 13:21:10|6275|6272.2|6274.6|6271.8|6276.6|6273.8|6274.6|6271.8|82
1617888080000|2021-04-08 13:21:20|6274.5|6271.7|6273.6|6270.8|6274.5|6271.7|6273.1|6270.3|2
1617888090000|2021-04-08 13:21:30|6273.5|6270.7|6270.5|6267.7|6273.5|6270.7|6269.6|6266.8|8
1617888100000|2021-04-08 13:21:40|6270.6|6267.8|6271.3|6268.5|6272.6|6269.8|6269.6|6266.8|37
1617888110000|2021-04-08 13:21:50|6272.1|6269.3|6271.6|6268.8|6272.5|6269.7|6271.1|6268.3|3
1617888120000|2021-04-08 13:22:00|6272|6269.2|6271.6|6268.8|6272.1|6269.3|6271.1|6268.3|9
1617888130000|2021-04-08 13:22:10|6272.1|6269.3|6271.6|6268.8|6272.6|6269.8|6271.6|6268.8|14
1617888140000|2021-04-08 13:22:20|6271.8|6269|6272.1|6269.3|6272.8|6270|6271.6|6268.8|18
1617888150000|2021-04-08 13:22:30|6272.3|6269.5|6272.6|6269.8|6272.6|6269.8|6271.6|6268.8|27
1617888160000|2021-04-08 13:22:40|6272.5|6269.7|6272.6|6269.8|6272.6|6269.8|6271.8|6269|27
1617888170000|2021-04-08 13:22:50|6272.8|6270|6274.6|6271.8|6274.6|6271.8|6272.8|6270|11
1617888180000|2021-04-08 13:23:00|6274.3|6271.5|6270.6|6267.8|6274.3|6271.5|6270.6|6267.8|38
1617888190000|2021-04-08 13:23:10|6269.1|6266.3|6268.6|6265.8|6269.8|6267|6268.6|6265.8|98
1617888200000|2021-04-08 13:23:20|6269.1|6266.3|6268.8|6266|6269.1|6266.3|6268.6|6265.8|21
1617888210000|2021-04-08 13:23:30|6268.5|6265.7|6265.6|6262.8|6268.5|6265.7|6265.1|6262.3|39
1617888220000|2021-04-08 13:23:40|6265.1|6262.3|6267.6|6264.8|6267.6|6264.8|6264.8|6262|58
1617888230000|2021-04-08 13:23:50|6266.8|6264|6265.1|6262.3|6267.6|6264.8|6265.1|6262.3|14
1617888240000|2021-04-08 13:24:00|6265.3|6262.5|6266.6|6263.8|6266.6|6263.8|6265.3|6262.5|21
1617888250000|2021-04-08 13:24:10|6265.9|6263.1|6265.3|6262.5|6265.9|6263.1|6265.1|6262.3|1
1617888260000|2021-04-08 13:24:20|6265.6|6262.8|6263.6|6260.8|6266.1|6263.3|6263.6|6260.8|18
1617888270000|2021-04-08 13:24:30|6264.5|6261.7|6264.5|6261.7|6264.5|6261.7|6264.1|6261.3|2
1617888280000|2021-04-08 13:24:40|6264.1|6261.3|6265.6|6262.8|6265.6|6262.8|6263|6260.2|211
1617888290000|2021-04-08 13:24:50|6266.6|6263.8|6267|6264.2|6267.1|6264.3|6265.1|6262.3|10
1617888300000|2021-04-08 13:25:00|6267.5|6264.7|6267.6|6264.8|6267.6|6264.8|6266.6|6263.8|17
1617888310000|2021-04-08 13:25:10|6267.5|6264.7|6265.6|6262.8|6267.5|6264.7|6265.3|6262.5|18
1617888320000|2021-04-08 13:25:20|6265.8|6263|6266.5|6263.7|6267.1|6264.3|6265.1|6262.3|22
1617888330000|2021-04-08 13:25:30|6266.6|6263.8|6265.6|6262.8|6267|6264.2|6265.6|6262.8|26
1617888340000|2021-04-08 13:25:40|6264.5|6261.7|6264.6|6261.8|6265.6|6262.8|6263.8|6261|53
1617888350000|2021-04-08 13:25:50|6264.1|6261.3|6264.6|6261.8|6265.6|6262.8|6263.8|6261|61
1617888360000|2021-04-08 13:26:00|6265|6262.2|6264.6|6261.8|6265|6262.2|6264.1|6261.3|25
1617888370000|2021-04-08 13:26:10|6264.5|6261.7|6261.3|6258.5|6264.5|6261.7|6260.8|6258|41
1617888380000|2021-04-08 13:26:20|6261.6|6258.8|6262.5|6259.7|6262.5|6259.7|6261.3|6258.5|8
1617888390000|2021-04-08 13:26:30|6262.8|6260|6261.6|6258.8|6262.8|6260|6261.6|6258.8|3
1617888400000|2021-04-08 13:26:40|6262|6259.2|6261.6|6258.8|6262|6259.2|6260.6|6257.8|16
1617888410000|2021-04-08 13:26:50|6263.3|6260.5|6264.6|6261.8|6264.6|6261.8|6263.3|6260.5|28
1617888420000|2021-04-08 13:27:00|6263.9|6261.1|6263.3|6260.5|6263.9|6261.1|6262.8|6260|22
1617888430000|2021-04-08 13:27:10|6263.6|6260.8|6263.6|6260.8|6264.5|6261.7|6263.3|6260.5|10
1617888440000|2021-04-08 13:27:20|6262.9|6260.1|6262.6|6259.8|6263.5|6260.7|6262.3|6259.5|13
1617888450000|2021-04-08 13:27:30|6263.5|6260.7|6266.6|6263.8|6266.6|6263.8|6263.5|6260.7|24
1617888460000|2021-04-08 13:27:40|6267.1|6264.3|6265.8|6263|6267.6|6264.8|6265.6|6262.8|19
1617888470000|2021-04-08 13:27:50|6266|6263.2|6267.1|6264.3|6267.5|6264.7|6265.6|6262.8|5
1617888480000|2021-04-08 13:28:00|6266.6|6263.8|6269.1|6266.3|6269.6|6266.8|6266.6|6263.8|24
1617888490000|2021-04-08 13:28:10|6268.8|6266|6270.1|6267.3|6271.1|6268.3|6268|6265.2|11
1617888500000|2021-04-08 13:28:20|6270.5|6267.7|6269.6|6266.8|6270.5|6267.7|6269.1|6266.3|8
1617888510000|2021-04-08 13:28:30|6269.3|6266.5|6269.6|6266.8|6270|6267.2|6269.3|6266.5|3
1617888520000|2021-04-08 13:28:40|6269.8|6267|6271.1|6268.3|6271.6|6268.8|6269.8|6267|13
1617888530000|2021-04-08 13:28:50|6271.3|6268.5|6272.5|6269.7|6273.6|6270.8|6271.3|6268.5|14
1617888540000|2021-04-08 13:29:00|6272.6|6269.8|6271.6|6268.8|6272.6|6269.8|6271.6|6268.8|5
1617888550000|2021-04-08 13:29:10|6271.3|6268.5|6273.5|6270.7|6273.5|6270.7|6271.3|6268.5|27
1617888560000|2021-04-08 13:29:20|6273.1|6270.3|6272.1|6269.3|6273.6|6270.8|6272.1|6269.3|62
1617888570000|2021-04-08 13:29:30|6272.6|6269.8|6278.3|6275.5|6278.3|6275.5|6272.6|6269.8|569
1617888580000|2021-04-08 13:29:40|6278.6|6275.8|6278.6|6275.8|6278.6|6275.8|6278.6|6275.8|18
1617888590000|2021-04-08 13:29:50|6278.5|6275.7|6278.5|6275.7|6278.6|6275.8|6278.5|6275.7|36
1617888600000|2021-04-08 13:30:00|6278.6|6275.8|6273.1|6270.3|6278.6|6275.8|6272.3|6269.5|91
1617888610000|2021-04-08 13:30:10|6273.6|6270.8|6275.8|6273|6276.1|6273.3|6273.6|6270.8|31
1617888620000|2021-04-08 13:30:20|6275.1|6272.3|6276.6|6273.8|6276.6|6273.8|6274.6|6271.8|9
1617888630000|2021-04-08 13:30:30|6276.3|6273.5|6274.3|6271.5|6276.6|6273.8|6274.1|6271.3|2
1617888640000|2021-04-08 13:30:40|6274.6|6271.8|6273.5|6270.7|6274.6|6271.8|6272.3|6269.5|10
1617888650000|2021-04-08 13:30:50|6273.3|6270.5|6274.6|6271.8|6275|6272.2|6273.3|6270.5|1
1617888660000|2021-04-08 13:31:00|6275.5|6272.7|6274|6271.2|6276.5|6273.7|6273.6|6270.8|126
1617888670000|2021-04-08 13:31:10|6274.5|6271.7|6273.5|6270.7|6275.5|6272.7|6272.6|6269.8|10
1617888680000|2021-04-08 13:31:20|6273.1|6270.3|6274.6|6271.8|6275|6272.2|6272.1|6269.3|11
1617888690000|2021-04-08 13:31:30|6273.6|6270.8|6273.5|6270.7|6274.5|6271.7|6273|6270.2|61
1617888700000|2021-04-08 13:31:40|6273.8|6271|6273.5|6270.7|6274.5|6271.7|6273.5|6270.7|10
1617888710000|2021-04-08 13:31:50|6274|6271.2|6275|6272.2|6275.3|6272.5|6273.6|6270.8|5
1617888720000|2021-04-08 13:32:00|6274.3|6271.5|6268.3|6265.5|6274.3|6271.5|6268.1|6265.3|63
1617888730000|2021-04-08 13:32:10|6268.6|6265.8|6268.6|6265.8|6268.6|6265.8|6265.6|6262.8|96
1617888740000|2021-04-08 13:32:20|6267.6|6264.8|6266.5|6263.7|6268.5|6265.7|6265.6|6262.8|65
1617888750000|2021-04-08 13:32:30|6266.6|6263.8|6267.3|6264.5|6269.6|6266.8|6266.3|6263.5|12
1617888760000|2021-04-08 13:32:40|6267.1|6264.3|6268.6|6265.8|6268.6|6265.8|6266.3|6263.5|53
1617888770000|2021-04-08 13:32:50|6268.3|6265.5|6269.1|6266.3|6270.5|6267.7|6267.1|6264.3|57
1617888780000|2021-04-08 13:33:00|6269|6266.2|6268.5|6265.7|6269|6266.2|6266.8|6264|34
1617888790000|2021-04-08 13:33:10|6268|6265.2|6270|6267.2|6271.1|6268.3|6268|6265.2|286
1617888800000|2021-04-08 13:33:20|6270.3|6267.5|6268.3|6265.5|6270.3|6267.5|6268|6265.2|45
1617888810000|2021-04-08 13:33:30|6268.5|6265.7|6269.3|6266.5|6270|6267.2|6267.5|6264.7|44
1617888820000|2021-04-08 13:33:40|6269.1|6266.3|6269.3|6266.5|6269.3|6266.5|6268.5|6265.7|7
1617888830000|2021-04-08 13:33:50|6269.5|6266.7|6269.3|6266.5|6270.3|6267.5|6269|6266.2|11
1617888840000|2021-04-08 13:34:00|6268.3|6265.5|6268.1|6265.3|6268.8|6266|6266.8|6264|55
1617888850000|2021-04-08 13:34:10|6268|6265.2|6260.3|6257.5|6268|6265.2|6259.6|6256.8|34
1617888860000|2021-04-08 13:34:20|6260.5|6257.7|6260.5|6257.7|6261.5|6258.7|6260.1|6257.3|19
1617888870000|2021-04-08 13:34:30|6260.3|6257.5|6264|6261.2|6264.3|6261.5|6260.3|6257.5|16
1617888880000|2021-04-08 13:34:40|6263.5|6260.7|6262.3|6259.5|6267|6264.2|6261.5|6258.7|48
1617888890000|2021-04-08 13:34:50|6262.5|6259.7|6264.6|6261.8|6265.8|6263|6262.5|6259.7|31
1617888900000|2021-04-08 13:35:00|6264.3|6261.5|6264.6|6261.8|6264.8|6262|6262.5|6259.7|15
1617888910000|2021-04-08 13:35:10|6264.8|6262|6269.3|6266.5|6270.3|6267.5|6264.8|6262|44
1617888920000|2021-04-08 13:35:20|6270.1|6267.3|6270.3|6267.5|6271.8|6269|6269.5|6266.7|22
1617888930000|2021-04-08 13:35:30|6270.6|6267.8|6267.6|6264.8|6271.3|6268.5|6267|6264.2|70
1617888940000|2021-04-08 13:35:40|6267.3|6264.5|6269.3|6266.5|6269.3|6266.5|6266.5|6263.7|54
1617888950000|2021-04-08 13:35:50|6269|6266.2|6269.3|6266.5|6269.3|6266.5|6268|6265.2|3
1617888960000|2021-04-08 13:36:00|6269|6266.2|6268.6|6265.8|6269.3|6266.5|6268|6265.2|3
1617888970000|2021-04-08 13:36:10|6269|6266.2|6268|6265.2|6269.5|6266.7|6267.5|6264.7|10
1617888980000|2021-04-08 13:36:20|6268.3|6265.5|6271.3|6268.5|6271.3|6268.5|6268.3|6265.5|52
1617888990000|2021-04-08 13:36:30|6271|6268.2|6271|6268.2|6271.8|6269|6270.5|6267.7|182
1617889000000|2021-04-08 13:36:40|6271.3|6268.5|6270.8|6268|6271.8|6269|6270.8|6268|90
1617889010000|2021-04-08 13:36:50|6271.1|6268.3|6272|6269.2|6272.1|6269.3|6270.5|6267.7|152
1617889020000|2021-04-08 13:37:00|6271.6|6268.8|6270.8|6268|6271.6|6268.8|6270.5|6267.7|27
1617889030000|2021-04-08 13:37:10|6270.1|6267.3|6270.3|6267.5|6271.3|6268.5|6267.5|6264.7|50
1617889040000|2021-04-08 13:37:20|6270|6267.2|6270.5|6267.7|6271.5|6268.7|6269.3|6266.5|23
1617889050000|2021-04-08 13:37:30|6270|6267.2|6268.8|6266|6270.3|6267.5|6268.5|6265.7|19
1617889060000|2021-04-08 13:37:40|6269.1|6266.3|6268.8|6266|6269.3|6266.5|6267.1|6264.3|28
1617889070000|2021-04-08 13:37:50|6268.5|6265.7|6266.5|6263.7|6269.3|6266.5|6266.5|6263.7|16
1617889080000|2021-04-08 13:38:00|6267|6264.2|6267.3|6264.5|6267.3|6264.5|6266.5|6263.7|6
1617889090000|2021-04-08 13:38:10|6267.1|6264.3|6266.6|6263.8|6268.3|6265.5|6266.5|6263.7|7
1617889100000|2021-04-08 13:38:20|6267|6264.2|6268.3|6265.5|6268.3|6265.5|6267|6264.2|3
1617889110000|2021-04-08 13:38:30|6268|6265.2|6265.6|6262.8|6268|6265.2|6265.5|6262.7|6
1617889120000|2021-04-08 13:38:40|6265.5|6262.7|6267.3|6264.5|6267.3|6264.5|6265.5|6262.7|6
1617889130000|2021-04-08 13:38:50|6266|6263.2|6267|6264.2|6267.5|6264.7|6264.5|6261.7|22
1617889140000|2021-04-08 13:39:00|6266.5|6263.7|6265.8|6263|6266.8|6264|6265.5|6262.7|5
1617889150000|2021-04-08 13:39:10|6265.5|6262.7|6265|6262.2|6266.8|6264|6265|6262.2|39
1617889160000|2021-04-08 13:39:20|6265.3|6262.5|6265.3|6262.5|6265.3|6262.5|6264.5|6261.7|5
1617889170000|2021-04-08 13:39:30|6265.1|6262.3|6263.8|6261|6265.1|6262.3|6261.8|6259|31
1617889180000|2021-04-08 13:39:40|6264.3|6261.5|6265.4|6262.6|6265.9|6263.1|6264.3|6261.5|15
1617889190000|2021-04-08 13:39:50|6266.1|6263.3|6269.6|6266.8|6269.9|6267.1|6266.1|6263.3|36
1617889200000|2021-04-08 13:40:00|6269.4|6266.6|6266.8|6264|6269.9|6267.1|6265.9|6263.1|52
1617889210000|2021-04-08 13:40:10|6266.6|6263.8|6267.6|6264.8|6268.3|6265.5|6265.9|6263.1|37
1617889220000|2021-04-08 13:40:20|6266.9|6264.1|6267.4|6264.6|6268.3|6265.5|6266.9|6264.1|7
1617889230000|2021-04-08 13:40:30|6267.3|6264.5|6268.8|6266|6270.8|6268|6266.9|6264.1|38
1617889240000|2021-04-08 13:40:40|6268.4|6265.6|6267.8|6265|6269.1|6266.3|6267.8|6265|6
1617889250000|2021-04-08 13:40:50|6267.4|6264.6|6269.3|6266.5|6269.3|6266.5|6266.4|6263.6|22
1617889260000|2021-04-08 13:41:00|6269.1|6266.3|6268.8|6266|6269.8|6267|6268.8|6266|84
1617889270000|2021-04-08 13:41:10|6268.1|6265.3|6265.9|6263.1|6268.1|6265.3|6265.8|6263|93
1617889280000|2021-04-08 13:41:20|6265.6|6262.8|6266.6|6263.8|6266.9|6264.1|6265.6|6262.8|7
1617889290000|2021-04-08 13:41:30|6266.9|6264.1|6267.9|6265.1|6268.6|6265.8|6266.9|6264.1|9
1617889300000|2021-04-08 13:41:40|6267.6|6264.8|6268.1|6265.3|6268.1|6265.3|6267.6|6264.8|0
1617889310000|2021-04-08 13:41:50|6268.4|6265.6|6269.8|6267|6270.8|6268|6268.4|6265.6|67
1617889320000|2021-04-08 13:42:00|6269.6|6266.8|6269.4|6266.6|6269.6|6266.8|6269.1|6266.3|21
1617889330000|2021-04-08 13:42:10|6269.6|6266.8|6268.8|6266|6270.6|6267.8|6268.8|6266|43
1617889340000|2021-04-08 13:42:20|6268.6|6265.8|6265.9|6263.1|6268.6|6265.8|6265.6|6262.8|13
1617889350000|2021-04-08 13:42:30|6265.6|6262.8|6265.6|6262.8|6265.6|6262.8|6265.4|6262.6|4
1617889360000|2021-04-08 13:42:40|6265.4|6262.6|6257.4|6254.6|6265.6|6262.8|6256.8|6254|69
1617889370000|2021-04-08 13:42:50|6257.6|6254.8|6258.8|6256|6259.4|6256.6|6256.8|6254|30
1617889380000|2021-04-08 13:43:00|6258.6|6255.8|6257.9|6255.1|6259.1|6256.3|6257.8|6255|19
1617889390000|2021-04-08 13:43:10|6257.8|6255|6256.8|6254|6259.6|6256.8|6256.8|6254|65
1617889400000|2021-04-08 13:43:20|6257.6|6254.8|6256.8|6254|6257.6|6254.8|6256.8|6254|6
1617889410000|2021-04-08 13:43:30|6257.1|6254.3|6254.6|6251.8|6257.6|6254.8|6253.6|6250.8|97
1617889420000|2021-04-08 13:43:40|6254.8|6252|6252.6|6249.8|6254.8|6252|6252.6|6249.8|41
1617889430000|2021-04-08 13:43:50|6252.8|6250|6255.4|6252.6|6255.9|6253.1|6252.8|6250|50
1617889440000|2021-04-08 13:44:00|6255.6|6252.8|6236.9|6234.1|6255.6|6252.8|6230.6|6227.4|1335
1617889450000|2021-04-08 13:44:10|6235.6|6232.8|6243.8|6241|6244.1|6241.3|6235.6|6232.8|328
1617889460000|2021-04-08 13:44:20|6243.6|6240.8|6240.9|6238.1|6243.9|6241.1|6238.8|6236|222
1617889470000|2021-04-08 13:44:30|6239.6|6236.8|6234.8|6232|6239.6|6236.8|6233.6|6230.8|119
1617889480000|2021-04-08 13:44:40|6235.6|6232.8|6234.3|6231.5|6237.4|6234.6|6233.6|6230.8|231
1617889490000|2021-04-08 13:44:50|6234.6|6231.8|6236.6|6233.8|6238.1|6235.3|6234.6|6231.8|55
1617889500000|2021-04-08 13:45:00|6236.9|6234.1|6231.1|6228.3|6236.9|6234.1|6229.3|6226.5|136
1617889510000|2021-04-08 13:45:10|6231.6|6228.8|6231.6|6228.8|6235.6|6232.8|6231.3|6228.5|34
1617889520000|2021-04-08 13:45:20|6232.1|6229.3|6226.6|6223.8|6233.8|6231|6226.3|6223.5|149
1617889530000|2021-04-08 13:45:30|6226.8|6224|6230.1|6227.3|6230.1|6227.3|6225.8|6223|60
1617889540000|2021-04-08 13:45:40|6229.6|6226.8|6229.8|6227|6231.1|6228.3|6229.6|6226.8|85
1617889550000|2021-04-08 13:45:50|6229.6|6226.8|6236.3|6233.5|6237.9|6235.1|6227.9|6225.1|219
1617889560000|2021-04-08 13:46:00|6236.6|6233.8|6243.6|6240.8|6245.9|6243.1|6236.3|6233.5|244
1617889570000|2021-04-08 13:46:10|6242.9|6240.1|6249.6|6246.8|6251.6|6248.8|6241.3|6238.5|305
1617889580000|2021-04-08 13:46:20|6249.1|6246.3|6247.3|6244.5|6249.1|6246.3|6245.3|6242.5|66
1617889590000|2021-04-08 13:46:30|6247.6|6244.8|6246.1|6243.3|6249.6|6246.8|6245.3|6242.5|121
1617889600000|2021-04-08 13:46:40|6245.6|6242.8|6247.1|6244.3|6248.9|6246.1|6244.8|6242|62
1617889610000|2021-04-08 13:46:50|6247.6|6244.8|6246.4|6243.6|6247.6|6244.8|6245.6|6242.8|33
1617889620000|2021-04-08 13:47:00|6246.6|6243.8|6243.6|6240.8|6247.6|6244.8|6243.6|6240.8|67
1617889630000|2021-04-08 13:47:10|6243.9|6241.1|6244.8|6242|6246.1|6243.3|6243.9|6241.1|33
1617889640000|2021-04-08 13:47:20|6244.6|6241.8|6244.6|6241.8|6245.6|6242.8|6243.6|6240.8|38
1617889650000|2021-04-08 13:47:30|6244.1|6241.3|6247.6|6244.8|6247.6|6244.8|6243.1|6240.3|130
1617889660000|2021-04-08 13:47:40|6247.3|6244.5|6255.1|6252.3|6255.8|6253|6247.1|6244.3|159
1617889670000|2021-04-08 13:47:50|6255.4|6252.6|6251.9|6249.1|6255.6|6252.8|6251.9|6249.1|77
1617889680000|2021-04-08 13:48:00|6251.6|6248.8|6251.6|6248.8|6252.4|6249.6|6250.3|6247.5|23
1617889690000|2021-04-08 13:48:10|6251.3|6248.5|6251.3|6248.5|6252.6|6249.8|6250.6|6247.8|66
1617889700000|2021-04-08 13:48:20|6251.1|6248.3|6251.6|6248.8|6252.1|6249.3|6250.9|6248.1|2
1617889710000|2021-04-08 13:48:30|6251.3|6248.5|6249.4|6246.6|6251.6|6248.8|6249.1|6246.3|32
1617889720000|2021-04-08 13:48:40|6249.1|6246.3|6251.6|6248.8|6252.4|6249.6|6247.6|6244.8|57
1617889730000|2021-04-08 13:48:50|6251.9|6249.1|6255.1|6252.3|6256.8|6254|6251.9|6249.1|54
1617889740000|2021-04-08 13:49:00|6254.9|6252.1|6255.6|6252.8|6256.4|6253.6|6254.9|6252.1|8
1617889750000|2021-04-08 13:49:10|6255.4|6252.6|6254.1|6251.3|6255.4|6252.6|6252.6|6249.8|25
1617889760000|2021-04-08 13:49:20|6254.6|6251.8|6254.4|6251.6|6254.6|6251.8|6253.9|6251.1|6
1617889770000|2021-04-08 13:49:30|6254.6|6251.8|6257.6|6254.8|6257.6|6254.8|6253.6|6250.8|14
1617889780000|2021-04-08 13:49:40|6258.4|6255.6|6257.6|6254.8|6258.4|6255.6|6257.3|6254.5|56
1617889790000|2021-04-08 13:49:50|6256.2|6253.4|6253.9|6251.1|6256.2|6253.4|6253.6|6250.8|83
1617889800000|2021-04-08 13:50:00|6253.8|6251|6253.6|6250.8|6253.9|6251.1|6252.1|6249.3|19
1617889810000|2021-04-08 13:50:10|6253.1|6250.3|6254.6|6251.8|6254.6|6251.8|6252.1|6249.3|13
1617889820000|2021-04-08 13:50:20|6254.3|6251.5|6256.9|6254.1|6257.4|6254.6|6253.6|6250.8|29
1617889830000|2021-04-08 13:50:30|6256.6|6253.8|6257.4|6254.6|6257.4|6254.6|6255.6|6252.8|8
1617889840000|2021-04-08 13:50:40|6257.6|6254.8|6259.4|6256.6|6259.4|6256.6|6257.6|6254.8|28
1617889850000|2021-04-08 13:50:50|6260.6|6257.8|6265.4|6262.6|6265.9|6263.1|6260.1|6257.3|52
1617889860000|2021-04-08 13:51:00|6265.6|6262.8|6265.9|6263.1|6268.9|6266.1|6265.6|6262.8|76
1617889870000|2021-04-08 13:51:10|6265.6|6262.8|6267.1|6264.3|6267.4|6264.6|6263.9|6261.1|35
1617889880000|2021-04-08 13:51:20|6266.9|6264.1|6270.9|6268.1|6271.4|6268.6|6266.9|6264.1|119
1617889890000|2021-04-08 13:51:30|6270.6|6267.8|6269.6|6266.8|6270.9|6268.1|6267.6|6264.8|120
1617889900000|2021-04-08 13:51:40|6269.3|6266.5|6277.8|6275|6278.3|6275.5|6269.3|6266.5|260
1617889910000|2021-04-08 13:51:50|6277.4|6274.6|6276.6|6273.8|6277.6|6274.8|6275.3|6272.5|51
1617889920000|2021-04-08 13:52:00|6276.8|6274|6275.3|6272.5|6276.8|6274|6274.8|6272|54
1617889930000|2021-04-08 13:52:10|6275.8|6273|6273.8|6271|6275.8|6273|6273.8|6271|56
1617889940000|2021-04-08 13:52:20|6273.4|6270.6|6274.8|6272|6275.6|6272.8|6271.6|6268.8|80
1617889950000|2021-04-08 13:52:30|6274.9|6272.1|6282.3|6279.5|6282.3|6279.5|6274.9|6271.9|360
1617889960000|2021-04-08 13:52:40|6283|6280.2|6280.3|6277.5|6284.6|6281.8|6280.3|6277.5|102
1617889970000|2021-04-08 13:52:50|6280.4|6277.6|6283.3|6280.5|6283.3|6280.5|6280.4|6277.6|32
1617889980000|2021-04-08 13:53:00|6284.3|6281.5|6280.3|6277.5|6284.3|6281.5|6280.3|6277.5|30
1617889990000|2021-04-08 13:53:10|6280.4|6277.6|6278.9|6276.1|6282.3|6279.5|6278.9|6276.1|71
1617890000000|2021-04-08 13:53:20|6279.3|6276.5|6279.8|6277|6282.4|6279.6|6279.3|6276.5|55
1617890010000|2021-04-08 13:53:30|6279.9|6277.1|6281.3|6278.5|6281.3|6278.5|6279.3|6276.5|122
1617890020000|2021-04-08 13:53:40|6280.9|6278.1|6280.8|6278|6281.4|6278.6|6279.3|6276.5|27
1617890030000|2021-04-08 13:53:50|6280.4|6277.6|6281.4|6278.6|6281.4|6278.6|6279.4|6276.6|56
1617890040000|2021-04-08 13:54:00|6282.5|6279.7|6281.4|6278.6|6284.4|6281.6|6281.3|6278.5|74
1617890050000|2021-04-08 13:54:10|6280.9|6278.1|6280.4|6277.6|6282.3|6279.5|6280.4|6277.6|31
1617890060000|2021-04-08 13:54:20|6280.9|6278.1|6284.8|6282|6284.8|6282|6280.9|6278.1|189
1617890070000|2021-04-08 13:54:30|6285.1|6282.3|6286.4|6283.6|6286.4|6283.6|6284.8|6282|156
1617890080000|2021-04-08 13:54:40|6285.4|6282.6|6285.4|6282.6|6286.3|6283.5|6283.9|6281.1|187
1617890090000|2021-04-08 13:54:50|6285.6|6282.8|6284.9|6282.1|6286.3|6283.5|6284.9|6282.1|22
1617890100000|2021-04-08 13:55:00|6285.4|6282.6|6286.8|6284|6288.3|6285.5|6285.3|6282.5|236
1617890110000|2021-04-08 13:55:10|6287.1|6284.3|6286.9|6284.1|6287.3|6284.5|6285.4|6282.6|31
1617890120000|2021-04-08 13:55:20|6287.3|6284.5|6285.6|6282.8|6287.8|6285|6285.4|6282.6|27
1617890130000|2021-04-08 13:55:30|6285.4|6282.6|6285.8|6283|6286.4|6283.6|6283.3|6280.5|59
1617890140000|2021-04-08 13:55:40|6285.6|6282.8|6283.3|6280.5|6285.6|6282.8|6283.3|6280.5|64
1617890150000|2021-04-08 13:55:50|6282.9|6280.1|6284.9|6282.1|6285.4|6282.6|6281.9|6279.1|29
1617890160000|2021-04-08 13:56:00|6285.3|6282.5|6284.9|6282.1|6285.4|6282.6|6282.4|6279.6|103
1617890170000|2021-04-08 13:56:10|6284.4|6281.6|6283.3|6280.5|6284.8|6282|6282.9|6280.1|10
1617890180000|2021-04-08 13:56:20|6283.4|6280.6|6285.4|6282.6|6289.1|6286.3|6283.4|6280.6|182
1617890190000|2021-04-08 13:56:30|6285.3|6282.5|6284.3|6281.5|6285.3|6282.5|6282.3|6279.5|147
1617890200000|2021-04-08 13:56:40|6283.5|6280.7|6284.3|6281.5|6284.8|6282|6282.1|6279.3|69
1617890210000|2021-04-08 13:56:50|6283.8|6281|6283.4|6280.6|6284.3|6281.5|6283.4|6280.6|13
1617890220000|2021-04-08 13:57:00|6283.3|6280.5|6283.8|6281|6284.3|6281.5|6282.9|6280.1|12
1617890230000|2021-04-08 13:57:10|6283.4|6280.6|6282.3|6279.5|6283.4|6280.6|6281.3|6278.5|25
1617890240000|2021-04-08 13:57:20|6283.4|6280.6|6285.8|6283|6285.8|6283|6283.4|6280.6|54
1617890250000|2021-04-08 13:57:30|6285.9|6283.1|6287.3|6284.5|6287.4|6284.6|6285.9|6283.1|12
1617890260000|2021-04-08 13:57:40|6286.9|6284.1|6285.6|6282.8|6287.3|6284.5|6285.6|6282.8|8
1617890270000|2021-04-08 13:57:50|6285.4|6282.6|6283.9|6281.1|6286.3|6283.5|6283.9|6281.1|32
1617890280000|2021-04-08 13:58:00|6283.6|6280.8|6282.4|6279.6|6284.3|6281.5|6282.3|6279.5|20
1617890290000|2021-04-08 13:58:10|6282.8|6280|6280.8|6278|6283.4|6280.6|6279.3|6276.5|114
1617890300000|2021-04-08 13:58:20|6280.9|6278.1|6281.6|6278.8|6282.6|6279.8|6278.4|6275.6|124
1617890310000|2021-04-08 13:58:30|6281.9|6279.1|6280.6|6277.8|6282.6|6279.8|6280.6|6277.8|83
1617890320000|2021-04-08 13:58:40|6280.8|6278|6280.9|6278.1|6282.9|6280.1|6280.6|6277.8|23
1617890330000|2021-04-08 13:58:50|6281.1|6278.3|6283.4|6280.6|6283.4|6280.6|6279.6|6276.8|57
1617890340000|2021-04-08 13:59:00|6283.1|6280.3|6283.6|6280.8|6285.6|6282.8|6282.8|6280|58
1617890350000|2021-04-08 13:59:10|6282.9|6280.1|6282.4|6279.6|6282.9|6280.1|6282.1|6279.3|26
1617890360000|2021-04-08 13:59:20|6282.6|6279.8|6283.4|6280.6|6284.6|6281.8|6282.6|6279.8|8
1617890370000|2021-04-08 13:59:30|6283.6|6280.8|6285.4|6282.6|6285.4|6282.6|6283.1|6280.3|53
1617890380000|2021-04-08 13:59:40|6285.6|6282.8|6284.6|6281.8|6285.6|6282.8|6283.6|6280.8|32
1617890390000|2021-04-08 13:59:50|6284.3|6281.5|6281.4|6278.6|6284.3|6281.5|6279.6|6276.8|29
1617890400000|2021-04-08 14:00:00|6281.6|6278.8|6281.1|6278.3|6283.6|6280.8|6280.6|6277.8|26
1617890410000|2021-04-08 14:00:10|6281.6|6278.8|6282.6|6279.8|6283.4|6280.6|6281.3|6278.5|12
1617890420000|2021-04-08 14:00:20|6282.9|6280.1|6282.8|6280|6284.4|6281.6|6282.6|6279.8|107
1617890430000|2021-04-08 14:00:30|6282.6|6279.8|6282.8|6280|6283.6|6280.8|6282.6|6279.8|9
1617890440000|2021-04-08 14:00:40|6282.6|6279.8|6284.1|6281.3|6284.4|6281.6|6281.9|6279.1|64
1617890450000|2021-04-08 14:00:50|6284.4|6281.6|6284.4|6281.6|6284.4|6281.6|6283.6|6280.8|44
1617890460000|2021-04-08 14:01:00|6284.8|6282|6290.1|6287.3|6291.1|6288.3|6284.8|6282|122
1617890470000|2021-04-08 14:01:10|6290.3|6287.5|6292.3|6289.5|6294.3|6291.5|6290.3|6287.5|167
1617890480000|2021-04-08 14:01:20|6291.8|6289|6291.3|6288.5|6292.3|6289.5|6290.8|6288|42
1617890490000|2021-04-08 14:01:30|6290.9|6288.1|6289.3|6286.5|6291.3|6288.5|6288.3|6285.5|30
1617890500000|2021-04-08 14:01:40|6288.2|6285.4|6285.9|6283.1|6288.3|6285.5|6285.9|6283.1|61
1617890510000|2021-04-08 14:01:50|6285.4|6282.6|6284.3|6281.5|6287.4|6284.6|6283.4|6280.6|28
1617890520000|2021-04-08 14:02:00|6284.4|6281.6|6285.3|6282.5|6287.1|6284.3|6284.4|6281.6|15
1617890530000|2021-04-08 14:02:10|6285.9|6283.1|6283.4|6280.6|6286.8|6284|6283.4|6280.6|27
1617890540000|2021-04-08 14:02:20|6284.3|6281.5|6282.9|6280.1|6284.3|6281.5|6282.9|6280.1|91
1617890550000|2021-04-08 14:02:30|6282.6|6279.8|6279.8|6277|6282.6|6279.8|6279.4|6276.6|11
1617890560000|2021-04-08 14:02:40|6279.4|6276.6|6276.8|6274|6279.4|6276.6|6276.6|6273.8|25
1617890570000|2021-04-08 14:02:50|6277.4|6274.6|6277.3|6274.5|6277.9|6275.1|6275.4|6272.6|34
1617890580000|2021-04-08 14:03:00|6277.4|6274.6|6274.1|6271.3|6277.4|6274.6|6273.6|6270.8|57
1617890590000|2021-04-08 14:03:10|6274.4|6271.6|6274.6|6271.8|6274.9|6272.1|6274.1|6271.3|12
1617890600000|2021-04-08 14:03:20|6273.9|6271.1|6271.9|6269.1|6274.4|6271.6|6271.2|6268.4|9
1617890610000|2021-04-08 14:03:30|6272.6|6269.8|6275.6|6272.8|6275.6|6272.8|6272.6|6269.8|18
1617890620000|2021-04-08 14:03:40|6275.4|6272.6|6278.6|6275.8|6278.9|6276.1|6275.4|6272.6|38
1617890630000|2021-04-08 14:03:50|6278.1|6275.3|6277.1|6274.3|6278.6|6275.8|6276.6|6273.8|8
1617890640000|2021-04-08 14:04:00|6276.6|6273.8|6278.4|6275.6|6278.4|6275.6|6276.6|6273.8|30
1617890650000|2021-04-08 14:04:10|6278.6|6275.8|6281.4|6278.6|6281.4|6278.6|6278.4|6275.6|23
1617890660000|2021-04-08 14:04:20|6282.1|6279.3|6279.6|6276.8|6282.6|6279.8|6279.1|6276.3|7
1617890670000|2021-04-08 14:04:30|6279.4|6276.6|6279.3|6276.5|6279.9|6277.1|6278.9|6276.1|13
1617890680000|2021-04-08 14:04:40|6279.4|6276.6|6277.6|6274.8|6279.4|6276.6|6277.6|6274.8|22
1617890690000|2021-04-08 14:04:50|6278.4|6275.6|6281.4|6278.6|6281.4|6278.6|6278.4|6275.6|91
1617890700000|2021-04-08 14:05:00|6281.1|6278.3|6280.9|6278.1|6281.3|6278.5|6279.9|6277.1|13
1617890710000|2021-04-08 14:05:10|6281.3|6278.5|6277.4|6274.6|6281.3|6278.5|6276.6|6273.8|29
1617890720000|2021-04-08 14:05:20|6278.3|6275.5|6278.3|6275.5|6278.8|6276|6276.9|6274.1|5
1617890730000|2021-04-08 14:05:30|6277.9|6275.1|6277.3|6274.5|6278.3|6275.5|6276.9|6274.1|3
1617890740000|2021-04-08 14:05:40|6276.6|6273.8|6276.9|6274.1|6277.4|6274.6|6276.4|6273.6|4
1617890750000|2021-04-08 14:05:50|6277.3|6274.5|6275.4|6272.6|6277.3|6274.5|6275.4|6272.6|13
1617890760000|2021-04-08 14:06:00|6275.9|6273.1|6273.9|6271.1|6276.3|6273.5|6273.9|6271.1|16
1617890770000|2021-04-08 14:06:10|6273.4|6270.6|6273.4|6270.6|6274.4|6271.6|6273.4|6270.6|29
1617890780000|2021-04-08 14:06:20|6272.9|6270.1|6272.9|6270.1|6273.4|6270.6|6271.6|6268.8|116
1617890790000|2021-04-08 14:06:30|6272.6|6269.8|6271.8|6269|6272.6|6269.8|6270.6|6267.8|46
1617890800000|2021-04-08 14:06:40|6271.3|6268.5|6268.9|6266.1|6271.3|6268.5|6268.4|6265.6|20
1617890810000|2021-04-08 14:06:50|6269.3|6266.5|6270.4|6267.6|6271.8|6269|6268.9|6266.1|10
1617890820000|2021-04-08 14:07:00|6270.3|6267.5|6271.3|6268.5|6271.3|6268.5|6270.3|6267.5|11
1617890830000|2021-04-08 14:07:10|6271.4|6268.6|6270.8|6268|6271.4|6268.6|6270.3|6267.5|16
1617890840000|2021-04-08 14:07:20|6270.3|6267.5|6270.4|6267.6|6271.6|6268.8|6270.3|6267.5|9
1617890850000|2021-04-08 14:07:30|6270.3|6267.5|6271.3|6268.5|6271.6|6268.8|6270.3|6267.5|10
1617890860000|2021-04-08 14:07:40|6269.9|6267.1|6264.8|6262|6270.3|6267.5|6264.3|6261.5|65
1617890870000|2021-04-08 14:07:50|6264.4|6261.6|6263.3|6260.5|6264.4|6261.6|6261.8|6259|54
1617890880000|2021-04-08 14:08:00|6262.3|6259.5|6266.3|6263.5|6266.9|6264.1|6262.3|6259.5|43
1617890890000|2021-04-08 14:08:10|6265.9|6263.1|6263.4|6260.6|6265.9|6263.1|6263.4|6260.6|10
1617890900000|2021-04-08 14:08:20|6262.8|6260|6263.3|6260.5|6263.3|6260.5|6262.3|6259.5|10
1617890910000|2021-04-08 14:08:30|6262.9|6260.1|6268.4|6265.6|6269.1|6266.3|6262.9|6260.1|71
1617890920000|2021-04-08 14:08:40|6269.3|6266.5|6268.8|6266|6270.3|6267.5|6267.3|6264.5|14
1617890930000|2021-04-08 14:08:50|6268.9|6266.1|6271.8|6269|6272.1|6269.3|6268.9|6266.1|14
1617890940000|2021-04-08 14:09:00|6271.6|6268.8|6271.3|6268.5|6272.1|6269.3|6271.3|6268.5|3
1617890950000|2021-04-08 14:09:10|6270.9|6268.1|6269.8|6267|6271.3|6268.5|6268.3|6265.5|12
1617890960000|2021-04-08 14:09:20|6270.3|6267.5|6269.3|6266.5|6270.3|6267.5|6268.8|6266|5
1617890970000|2021-04-08 14:09:30|6268.3|6265.5|6268.1|6265.3|6268.3|6265.5|6268.1|6265.3|28
1617890980000|2021-04-08 14:09:40|6267.9|6265.1|6267.3|6264.5|6268.1|6265.3|6267.3|6264.5|17
1617890990000|2021-04-08 14:09:50|6265.4|6262.6|6268.1|6265.3|6268.1|6265.3|6265.4|6262.6|15
1617891000000|2021-04-08 14:10:00|6268.3|6265.5|6259.3|6256.5|6268.3|6265.5|6258.4|6255.6|64
1617891010000|2021-04-08 14:10:10|6260.1|6257.3|6259.8|6257|6260.9|6258.1|6258.9|6256.1|57
1617891020000|2021-04-08 14:10:20|6259.4|6256.6|6255.8|6253|6259.4|6256.6|6255.3|6252.5|144
1617891030000|2021-04-08 14:10:30|6255.3|6252.5|6260.3|6257.5|6260.8|6258|6254.1|6251.3|40
1617891040000|2021-04-08 14:10:40|6259.8|6257|6257.3|6254.5|6260.6|6257.8|6256.8|6254|19
1617891050000|2021-04-08 14:10:50|6257.8|6255|6256.8|6254|6257.8|6255|6255.4|6252.6|8
1617891060000|2021-04-08 14:11:00|6256.4|6253.6|6258.3|6255.5|6258.8|6256|6256.3|6253.5|56
1617891070000|2021-04-08 14:11:10|6257.9|6255.1|6259.6|6256.8|6260.3|6257.5|6256.3|6253.5|165
1617891080000|2021-04-08 14:11:20|6259.3|6256.5|6263.3|6260.5|6263.3|6260.5|6258.8|6256|24
1617891090000|2021-04-08 14:11:30|6263.8|6261|6260.8|6258|6263.8|6261|6260.3|6257.5|68
1617891100000|2021-04-08 14:11:40|6260.9|6258.1|6263.6|6260.8|6263.9|6261.1|6260.9|6258.1|49
1617891110000|2021-04-08 14:11:50|6263.3|6260.5|6261.6|6258.8|6264.1|6261.3|6261.3|6258.5|113
1617891120000|2021-04-08 14:12:00|6262.8|6260|6262.6|6259.8|6263.3|6260.5|6262.3|6259.5|17
1617891130000|2021-04-08 14:12:10|6262.3|6259.5|6260.4|6257.6|6265.1|6262.3|6259.9|6257.1|459
1617891140000|2021-04-08 14:12:20|6260.6|6257.8|6261.6|6258.8|6262.9|6260.1|6260.6|6257.8|80
1617891150000|2021-04-08 14:12:30|6262.4|6259.6|6260.9|6258.1|6262.4|6259.6|6260.6|6257.8|102
1617891160000|2021-04-08 14:12:40|6261.4|6258.6|6261.9|6259.1|6262.4|6259.6|6261.4|6258.6|8
1617891170000|2021-04-08 14:12:50|6262.3|6259.5|6262.9|6260.1|6264.4|6261.6|6262.3|6259.5|26
1617891180000|2021-04-08 14:13:00|6262.6|6259.8|6263.9|6261.1|6264.1|6261.3|6261.9|6259.1|26
1617891190000|2021-04-08 14:13:10|6264.4|6261.6|6263.1|6260.3|6264.9|6262.1|6262.1|6259.3|32
1617891200000|2021-04-08 14:13:20|6262.6|6259.8|6260.6|6257.8|6262.6|6259.8|6260.2|6257.4|34
1617891210000|2021-04-08 14:13:30|6259.2|6256.4|6259.6|6256.8|6259.6|6256.8|6258.6|6255.8|13
1617891220000|2021-04-08 14:13:40|6259.2|6256.4|6258.7|6255.9|6259.6|6256.8|6258.7|6255.9|7
1617891230000|2021-04-08 14:13:50|6258.4|6255.6|6256.4|6253.6|6258.4|6255.6|6256.4|6253.6|20
1617891240000|2021-04-08 14:14:00|6256.6|6253.8|6255.6|6252.8|6256.6|6253.8|6254.2|6251.4|86
1617891250000|2021-04-08 14:14:10|6256.1|6253.3|6256.7|6253.9|6257.6|6254.8|6255.1|6252.3|36
1617891260000|2021-04-08 14:14:20|6257.1|6254.3|6257.7|6254.9|6259.7|6256.9|6257.1|6254.3|55
1617891270000|2021-04-08 14:14:30|6258.4|6255.6|6256.2|6253.4|6258.4|6255.6|6255.7|6252.9|77
1617891280000|2021-04-08 14:14:40|6256.9|6254.1|6253.7|6250.9|6257.7|6254.9|6253.7|6250.9|104
1617891290000|2021-04-08 14:14:50|6253.6|6250.8|6252.1|6249.3|6253.6|6250.8|6250.6|6247.8|252
1617891300000|2021-04-08 14:15:00|6251.7|6248.9|6256.1|6253.3|6256.1|6253.3|6251.7|6248.9|68
1617891310000|2021-04-08 14:15:10|6256.7|6253.9|6257.6|6254.8|6258.9|6256.1|6256.6|6253.8|60
1617891320000|2021-04-08 14:15:20|6257.2|6254.4|6258.6|6255.8|6259.4|6256.6|6257.2|6254.4|59
1617891330000|2021-04-08 14:15:30|6258.4|6255.6|6259.9|6257.1|6260.2|6257.4|6258.1|6255.3|59
1617891340000|2021-04-08 14:15:40|6260.4|6257.6|6261.6|6258.8|6262.6|6259.8|6260.4|6257.6|57
1617891350000|2021-04-08 14:15:50|6262.4|6259.6|6262.9|6260.1|6263.4|6260.6|6261.6|6258.8|51
1617891360000|2021-04-08 14:16:00|6262.6|6259.8|6260.4|6257.6|6263.4|6260.6|6260.4|6257.6|33
1617891370000|2021-04-08 14:16:10|6260.6|6257.8|6260.4|6257.6|6261.9|6259.1|6259.6|6256.8|32
1617891380000|2021-04-08 14:16:20|6261.2|6258.4|6260.4|6257.6|6261.6|6258.8|6259.6|6256.8|35
1617891390000|2021-04-08 14:16:30|6260.6|6257.8|6259.1|6256.3|6261.1|6258.3|6259.1|6256.3|40
1617891400000|2021-04-08 14:16:40|6258.7|6255.9|6261.6|6258.8|6261.9|6259.1|6258.7|6255.9|11
1617891410000|2021-04-08 14:16:50|6261.9|6259.1|6260.9|6258.1|6261.9|6259.1|6260.6|6257.8|6
1617891420000|2021-04-08 14:17:00|6260.8|6258|6259.1|6256.3|6260.8|6258|6258.1|6255.3|17
1617891430000|2021-04-08 14:17:10|6259.6|6256.8|6259.1|6256.3|6259.6|6256.8|6257.6|6254.8|36
1617891440000|2021-04-08 14:17:20|6259.4|6256.6|6258.6|6255.8|6259.6|6256.8|6257.6|6254.8|36
1617891450000|2021-04-08 14:17:30|6258.4|6255.6|6256.9|6254.1|6258.9|6256.1|6256.4|6253.6|7
1617891460000|2021-04-08 14:17:40|6256.6|6253.8|6258.6|6255.8|6258.6|6255.8|6256.4|6253.6|34
1617891470000|2021-04-08 14:17:50|6258.7|6255.9|6260.6|6257.8|6260.7|6257.9|6258.7|6255.9|50
1617891480000|2021-04-08 14:18:00|6260.4|6257.6|6259.1|6256.3|6261.1|6258.3|6258.6|6255.8|41
1617891490000|2021-04-08 14:18:10|6258.6|6255.8|6259.6|6256.8|6260.1|6257.3|6258.6|6255.8|49
1617891500000|2021-04-08 14:18:20|6260.4|6257.6|6257.4|6254.6|6260.6|6257.8|6257.4|6254.6|21
1617891510000|2021-04-08 14:18:30|6257.6|6254.8|6250.7|6247.9|6257.6|6254.8|6250.7|6247.9|117
1617891520000|2021-04-08 14:18:40|6249.7|6246.9|6249.6|6246.8|6251.1|6248.3|6247.7|6244.9|187
1617891530000|2021-04-08 14:18:50|6249.2|6246.4|6249.2|6246.4|6250.6|6247.8|6248.2|6245.4|45
1617891540000|2021-04-08 14:19:00|6249.6|6246.8|6248.9|6246.1|6252.1|6249.3|6246.6|6243.8|180
1617891550000|2021-04-08 14:19:10|6248.6|6245.8|6248.9|6246.1|6249.6|6246.8|6248.6|6245.8|5
1617891560000|2021-04-08 14:19:20|6249.4|6246.6|6248.4|6245.6|6249.4|6246.6|6247.6|6244.8|34
1617891570000|2021-04-08 14:19:30|6248.6|6245.8|6246.7|6243.9|6248.6|6245.8|6246.7|6243.9|31
1617891580000|2021-04-08 14:19:40|6246.6|6243.8|6248.9|6246.1|6248.9|6246.1|6246.1|6243.3|22
1617891590000|2021-04-08 14:19:50|6249.6|6246.8|6250.1|6247.3|6250.1|6247.3|6249.1|6246.3|1
1617891600000|2021-04-08 14:20:00|6249.9|6247.1|6249.7|6246.9|6252.2|6249.4|6249.7|6246.9|20
1617891610000|2021-04-08 14:20:10|6249.6|6246.8|6251.4|6248.6|6252.6|6249.8|6249.6|6246.8|15
1617891620000|2021-04-08 14:20:20|6251.9|6249.1|6253.4|6250.6|6253.4|6250.6|6251.9|6249.1|7
1617891630000|2021-04-08 14:20:30|6253.6|6250.8|6252.6|6249.8|6254.9|6252.1|6251.7|6248.9|111
1617891640000|2021-04-08 14:20:40|6252.4|6249.6|6252.6|6249.8|6253.4|6250.6|6252.4|6249.6|40
1617891650000|2021-04-08 14:20:50|6251.6|6248.8|6252.9|6250.1|6254.1|6251.3|6250.2|6247.4|29
1617891660000|2021-04-08 14:21:00|6253.1|6250.3|6252.9|6250.1|6255.6|6252.8|6252.6|6249.8|59
1617891670000|2021-04-08 14:21:10|6252.6|6249.8|6252.9|6250.1|6253.6|6250.8|6251.6|6248.8|15
1617891680000|2021-04-08 14:21:20|6252.7|6249.9|6253.1|6250.3|6253.9|6251.1|6252.1|6249.3|16
1617891690000|2021-04-08 14:21:30|6252.6|6249.8|6255.6|6252.8|6255.6|6252.8|6252.1|6249.3|3
1617891700000|2021-04-08 14:21:40|6255.2|6252.4|6255.6|6252.8|6256.4|6253.6|6255.2|6252.4|64
1617891710000|2021-04-08 14:21:50|6255.9|6253.1|6261.2|6258.4|6261.4|6258.6|6255.6|6252.8|150
1617891720000|2021-04-08 14:22:00|6261.4|6258.6|6260.4|6257.6|6261.4|6258.6|6259.1|6256.3|47
1617891730000|2021-04-08 14:22:10|6259.9|6257.1|6258.4|6255.6|6260.4|6257.6|6258.1|6255.3|11
1617891740000|2021-04-08 14:22:20|6258.1|6255.3|6259.1|6256.3|6259.4|6256.6|6257.6|6254.8|5
1617891750000|2021-04-08 14:22:30|6259.4|6256.6|6259.9|6257.1|6259.9|6257.1|6258.6|6255.8|24
1617891760000|2021-04-08 14:22:40|6260.4|6257.6|6258.9|6256.1|6260.4|6257.6|6257.6|6254.8|11
1617891770000|2021-04-08 14:22:50|6258.6|6255.8|6260.2|6257.4|6260.6|6257.8|6258.6|6255.8|12
1617891780000|2021-04-08 14:23:00|6259.9|6257.1|6259.6|6256.8|6259.9|6257.1|6258.7|6255.9|5
1617891790000|2021-04-08 14:23:10|6259.9|6257.1|6260.6|6257.8|6261.4|6258.6|6259.9|6257.1|13
1617891800000|2021-04-08 14:23:20|6260.4|6257.6|6261.2|6258.4|6261.4|6258.6|6260.4|6257.6|8
1617891810000|2021-04-08 14:23:30|6261.4|6258.6|6261.4|6258.6|6261.4|6258.6|6260.6|6257.8|31
1617891820000|2021-04-08 14:23:40|6260.6|6257.8|6260.9|6258.1|6260.9|6258.1|6260.4|6257.6|48
1617891830000|2021-04-08 14:23:50|6260.6|6257.8|6259.6|6256.8|6260.6|6257.8|6259.6|6256.8|49
1617891840000|2021-04-08 14:24:00|6259.1|6256.3|6259.6|6256.8|6259.6|6256.8|6258.1|6255.3|13
1617891850000|2021-04-08 14:24:10|6258.6|6255.8|6257.1|6254.3|6258.6|6255.8|6257.1|6254.3|3
1617891860000|2021-04-08 14:24:20|6256.7|6253.9|6257.6|6254.8|6257.6|6254.8|6256.6|6253.8|7
1617891870000|2021-04-08 14:24:30|6257.4|6254.6|6260.4|6257.6|6260.4|6257.6|6257.4|6254.6|20
1617891880000|2021-04-08 14:24:40|6260.6|6257.8|6259.9|6257.1|6260.9|6258.1|6259.6|6256.8|10
1617891890000|2021-04-08 14:24:50|6259.6|6256.8|6260.4|6257.6|6260.4|6257.6|6259.6|6256.8|0
1617891900000|2021-04-08 14:25:00|6260.6|6257.8|6257.6|6254.8|6260.6|6257.8|6257.6|6254.8|7
1617891910000|2021-04-08 14:25:10|6257.9|6255.1|6258.9|6256.1|6258.9|6256.1|6256.6|6253.8|26
1617891920000|2021-04-08 14:25:20|6258.6|6255.8|6261.9|6259.1|6263.4|6260.6|6258.2|6255.4|31
1617891930000|2021-04-08 14:25:30|6261.6|6258.8|6261.9|6259.1|6262.6|6259.8|6261.2|6258.4|31
1617891940000|2021-04-08 14:25:40|6261.6|6258.8|6261.9|6259.1|6261.9|6259.1|6261.6|6258.8|9
1617891950000|2021-04-08 14:25:50|6261.6|6258.8|6264.4|6261.6|6264.4|6261.6|6261.6|6258.8|71
1617891960000|2021-04-08 14:26:00|6265.6|6262.8|6266.1|6263.3|6266.1|6263.3|6265.6|6262.8|123
1617891970000|2021-04-08 14:26:10|6265.6|6262.8|6266.9|6264.1|6267.2|6264.4|6264.6|6261.8|28
1617891980000|2021-04-08 14:26:20|6266.6|6263.8|6265.6|6262.8|6267.2|6264.4|6265.4|6262.6|27
1617891990000|2021-04-08 14:26:30|6266.4|6263.6|6268.2|6265.4|6268.4|6265.6|6266.4|6263.6|108
1617892000000|2021-04-08 14:26:40|6267.2|6264.4|6268.6|6265.8|6269.2|6266.4|6267.2|6264.4|299
1617892010000|2021-04-08 14:26:50|6268.7|6265.9|6272.2|6269.4|6272.2|6269.4|6268.2|6265.4|110
1617892020000|2021-04-08 14:27:00|6272.4|6269.6|6269.2|6266.4|6272.4|6269.6|6269.2|6266.4|76
1617892030000|2021-04-08 14:27:10|6269.7|6266.9|6270.2|6267.4|6271.2|6268.4|6269.6|6266.8|3
1617892040000|2021-04-08 14:27:20|6270.1|6267.3|6267.4|6264.6|6270.2|6267.4|6267.4|6264.6|16
1617892050000|2021-04-08 14:27:30|6267.2|6264.4|6268.4|6265.6|6270.2|6267.4|6267.2|6264.4|11
1617892060000|2021-04-08 14:27:40|6269.2|6266.4|6269.9|6267.1|6270.4|6267.6|6268.4|6265.6|13
1617892070000|2021-04-08 14:27:50|6270.2|6267.4|6268.4|6265.6|6270.2|6267.4|6268.4|6265.6|1
1617892080000|2021-04-08 14:28:00|6267.7|6264.9|6266.9|6264.1|6267.7|6264.9|6265.4|6262.6|51
1617892090000|2021-04-08 14:28:10|6267.2|6264.4|6268.2|6265.4|6268.4|6265.6|6267.2|6264.4|19
1617892100000|2021-04-08 14:28:20|6268.7|6265.9|6268.2|6265.4|6268.7|6265.9|6268.2|6265.4|0
1617892110000|2021-04-08 14:28:30|6266.9|6264.1|6266.7|6263.9|6267.2|6264.4|6266.7|6263.9|4
1617892120000|2021-04-08 14:28:40|6266.9|6264.1|6266.9|6264.1|6266.9|6264.1|6266.9|6264.1|2
1617892130000|2021-04-08 14:28:50|6267.2|6264.4|6265.9|6263.1|6267.2|6264.4|6265.9|6263.1|2
1617892140000|2021-04-08 14:29:00|6266.2|6263.4|6263.2|6260.4|6266.2|6263.4|6262.4|6259.6|16
1617892150000|2021-04-08 14:29:10|6262.9|6260.1|6263.9|6261.1|6263.9|6261.1|6262.9|6260.1|5
1617892160000|2021-04-08 14:29:20|6264.2|6261.4|6266.2|6263.4|6266.9|6264.1|6263.9|6261.1|9
1617892170000|2021-04-08 14:29:30|6265.9|6263.1|6264.9|6262.1|6265.9|6263.1|6263.9|6261.1|118
1617892180000|2021-04-08 14:29:40|6264.2|6261.4|6264.2|6261.4|6264.2|6261.4|6263.9|6261.1|14
1617892190000|2021-04-08 14:29:50|6262.4|6259.6|6261.2|6258.4|6262.4|6259.6|6260.9|6258.1|16
1617892200000|2021-04-08 14:30:00|6260.9|6258.1|6255.2|6252.4|6261.6|6258.8|6254.7|6251.9|105
1617892210000|2021-04-08 14:30:10|6254.9|6252.1|6254.2|6251.4|6256.2|6253.4|6254.2|6251.4|118
1617892220000|2021-04-08 14:30:20|6254.7|6251.9|6254.6|6251.8|6257.6|6254.8|6254.2|6251.4|83
1617892230000|2021-04-08 14:30:30|6254.9|6252.1|6256.9|6254.1|6257.7|6254.9|6254.9|6252.1|23
1617892240000|2021-04-08 14:30:40|6257.2|6254.4|6256.7|6253.9|6257.2|6254.4|6256.4|6253.6|13
1617892250000|2021-04-08 14:30:50|6256.4|6253.6|6262.4|6259.6|6263.6|6260.8|6256.4|6253.6|26
1617892260000|2021-04-08 14:31:00|6262.9|6260.1|6264.1|6261.3|6264.7|6261.9|6262.4|6259.6|21
1617892270000|2021-04-08 14:31:10|6264.6|6261.8|6264.2|6261.4|6265.2|6262.4|6262.9|6260.1|46
1617892280000|2021-04-08 14:31:20|6264.6|6261.8|6264.9|6262.1|6265.7|6262.9|6263.2|6260.4|18
1617892290000|2021-04-08 14:31:30|6265.2|6262.4|6265.2|6262.4|6265.9|6263.1|6264.9|6262.1|19
1617892300000|2021-04-08 14:31:40|6264.9|6262.1|6264.9|6262.1|6265.6|6262.8|6264.9|6262.1|13
1617892310000|2021-04-08 14:31:50|6264.4|6261.6|6265.2|6262.4|6266.1|6263.3|6263.2|6260.4|22
1617892320000|2021-04-08 14:32:00|6265.6|6262.8|6267.2|6264.4|6267.2|6264.4|6265.2|6262.4|29
1617892330000|2021-04-08 14:32:10|6266.7|6263.9|6269.2|6266.4|6269.2|6266.4|6265.7|6262.9|98
1617892340000|2021-04-08 14:32:20|6268.2|6265.4|6268.6|6265.8|6269.2|6266.4|6268.2|6265.4|29
1617892350000|2021-04-08 14:32:30|6268.7|6265.9|6269.2|6266.4|6269.2|6266.4|6268.2|6265.4|24
1617892360000|2021-04-08 14:32:40|6268.9|6266.1|6268.2|6265.4|6268.9|6266.1|6268.2|6265.4|9
1617892370000|2021-04-08 14:32:50|6268.7|6265.9|6269.1|6266.3|6269.1|6266.3|6268.7|6265.9|0
1617892380000|2021-04-08 14:33:00|6269.2|6266.4|6264.4|6261.6|6269.2|6266.4|6264.4|6261.6|96
1617892390000|2021-04-08 14:33:10|6264.9|6262.1|6264.9|6262.1|6265.2|6262.4|6262.9|6260.1|33
1617892400000|2021-04-08 14:33:20|6265.2|6262.4|6265.7|6262.9|6265.7|6262.9|6265.2|6262.4|1
1617892410000|2021-04-08 14:33:30|6265.9|6263.1|6265.9|6263.1|6266.2|6263.4|6264.9|6262.1|18
1617892420000|2021-04-08 14:33:40|6266.2|6263.4|6265.9|6263.1|6267.7|6264.9|6265.2|6262.4|64
1617892430000|2021-04-08 14:33:50|6265.2|6262.4|6268.2|6265.4|6268.2|6265.4|6265.2|6262.4|10
1617892440000|2021-04-08 14:34:00|6267.9|6265.1|6268.1|6265.3|6268.2|6265.4|6267.2|6264.4|7
1617892450000|2021-04-08 14:34:10|6268.7|6265.9|6267.7|6264.9|6268.7|6265.9|6267.7|6264.9|4
1617892460000|2021-04-08 14:34:20|6267.4|6264.6|6268.1|6265.3|6268.1|6265.3|6266.7|6263.9|13
1617892470000|2021-04-08 14:34:30|6268.2|6265.4|6267.2|6264.4|6268.2|6265.4|6266.9|6264.1|1
1617892480000|2021-04-08 14:34:40|6267.6|6264.8|6266.9|6264.1|6267.6|6264.8|6266.7|6263.9|8
1617892490000|2021-04-08 14:34:50|6267.2|6264.4|6266.7|6263.9|6267.2|6264.4|6266.4|6263.6|5
1617892500000|2021-04-08 14:35:00|6264.9|6262.1|6263.2|6260.4|6265.6|6262.8|6263.2|6260.4|23
1617892510000|2021-04-08 14:35:10|6263.1|6260.3|6262.2|6259.4|6263.1|6260.3|6261.2|6258.4|75
1617892520000|2021-04-08 14:35:20|6261.4|6258.6|6262.7|6259.9|6263.2|6260.4|6261.4|6258.6|21
1617892530000|2021-04-08 14:35:30|6262.6|6259.8|6262.2|6259.4|6263.2|6260.4|6262.2|6259.4|6
1617892540000|2021-04-08 14:35:40|6262.4|6259.6|6264.2|6261.4|6264.4|6261.6|6262.4|6259.6|23
1617892550000|2021-04-08 14:35:50|6265.1|6262.3|6267.2|6264.4|6267.2|6264.4|6265.1|6262.3|20
1617892560000|2021-04-08 14:36:00|6266.2|6263.4|6267.1|6264.3|6267.1|6264.3|6265.1|6262.3|35
1617892570000|2021-04-08 14:36:10|6268.1|6265.3|6267.4|6264.6|6268.1|6265.3|6267.2|6264.4|22
1617892580000|2021-04-08 14:36:20|6267.2|6264.4|6268.1|6265.3|6268.2|6265.4|6266.2|6263.4|13
1617892590000|2021-04-08 14:36:30|6268.2|6265.4|6267.9|6265.1|6268.2|6265.4|6265.2|6262.4|53
1617892600000|2021-04-08 14:36:40|6268.1|6265.3|6268.2|6265.4|6268.2|6265.4|6267.2|6264.4|8
1617892610000|2021-04-08 14:36:50|6267.9|6265.1|6275.4|6272.6|6276.4|6273.6|6267.7|6264.9|178
1617892620000|2021-04-08 14:37:00|6274.4|6271.6|6274.2|6271.4|6275.2|6272.4|6273.4|6270.6|61
1617892630000|2021-04-08 14:37:10|6274.4|6271.6|6277.1|6274.3|6277.1|6274.3|6274.4|6271.6|48
1617892640000|2021-04-08 14:37:20|6277.6|6274.8|6277.9|6275.1|6279.1|6276.3|6276.2|6273.4|229
1617892650000|2021-04-08 14:37:30|6277.7|6274.9|6278.2|6275.4|6280.2|6277.4|6277.4|6274.6|25
1617892660000|2021-04-08 14:37:40|6277.9|6275.1|6278.2|6275.4|6279.2|6276.4|6277.7|6274.9|11
1617892670000|2021-04-08 14:37:50|6277.7|6274.9|6275.6|6272.8|6278.2|6275.4|6275.2|6272.4|10
1617892680000|2021-04-08 14:38:00|6275.1|6272.3|6272.6|6269.8|6275.7|6272.9|6271.6|6268.8|19
1617892690000|2021-04-08 14:38:10|6273.2|6270.4|6274.9|6272.1|6275.9|6273.1|6273.2|6270.4|7
1617892700000|2021-04-08 14:38:20|6274.2|6271.4|6272.7|6269.9|6274.6|6271.8|6272.2|6269.4|10
1617892710000|2021-04-08 14:38:30|6272.2|6269.4|6271.2|6268.4|6272.2|6269.4|6270.7|6267.9|13
1617892720000|2021-04-08 14:38:40|6271.4|6268.6|6271.7|6268.9|6273.2|6270.4|6271.4|6268.6|4
1617892730000|2021-04-08 14:38:50|6271.4|6268.6|6272.2|6269.4|6272.2|6269.4|6271.4|6268.6|3
1617892740000|2021-04-08 14:39:00|6271.9|6269.1|6270.6|6267.8|6272.7|6269.9|6270.2|6267.4|11
1617892750000|2021-04-08 14:39:10|6271.2|6268.4|6270.2|6267.4|6271.6|6268.8|6270.2|6267.4|59
1617892760000|2021-04-08 14:39:20|6269.9|6267.1|6269.7|6266.9|6270.6|6267.8|6269.4|6266.6|3
1617892770000|2021-04-08 14:39:30|6270.1|6267.3|6269.7|6266.9|6272.2|6269.4|6269.4|6266.6|125
1617892780000|2021-04-08 14:39:40|6270.1|6267.3|6270.7|6267.9|6270.7|6267.9|6270.1|6267.3|4
1617892790000|2021-04-08 14:39:50|6271.1|6268.3|6269.2|6266.4|6271.1|6268.3|6269.2|6266.4|8
1617892800000|2021-04-08 14:40:00|6267.7|6264.9|6270.6|6267.8|6270.6|6267.8|6267.7|6264.9|28
1617892810000|2021-04-08 14:40:10|6270.2|6267.4|6276.2|6273.4|6277.1|6274.3|6270.2|6267.4|82
1617892820000|2021-04-08 14:40:20|6276.7|6273.9|6281.2|6278.4|6281.2|6278.4|6275.9|6273.1|99
1617892830000|2021-04-08 14:40:30|6280.9|6278.1|6280.2|6277.4|6282.2|6279.4|6280.2|6277.4|116
1617892840000|2021-04-08 14:40:40|6279.7|6276.9|6282.2|6279.4|6283.4|6280.6|6279.7|6276.9|54
1617892850000|2021-04-08 14:40:50|6282.9|6280.1|6279.2|6276.4|6283.2|6280.4|6279.2|6276.4|85
1617892860000|2021-04-08 14:41:00|6280.2|6277.4|6280.7|6277.9|6281.2|6278.4|6279.2|6276.4|40
1617892870000|2021-04-08 14:41:10|6280.4|6277.6|6277.7|6274.9|6280.7|6277.9|6277.7|6274.9|79
1617892880000|2021-04-08 14:41:20|6278.2|6275.4|6279.2|6276.4|6279.2|6276.4|6278.2|6275.4|13
1617892890000|2021-04-08 14:41:30|6279.1|6276.3|6277.2|6274.4|6279.1|6276.3|6276.2|6273.4|41
1617892900000|2021-04-08 14:41:40|6277.4|6274.6|6278.2|6275.4|6279.2|6276.4|6277.4|6274.6|35
1617892910000|2021-04-08 14:41:50|6277.9|6275.1|6278.7|6275.9|6279.2|6276.4|6277.2|6274.4|25
1617892920000|2021-04-08 14:42:00|6278.4|6275.6|6280.2|6277.4|6281.1|6278.3|6278.2|6275.4|14
1617892930000|2021-04-08 14:42:10|6279.9|6277.1|6280.1|6277.3|6280.2|6277.4|6279.4|6276.6|11
1617892940000|2021-04-08 14:42:20|6279.9|6277.1|6278.4|6275.6|6280.2|6277.4|6278.4|6275.6|23
1617892950000|2021-04-08 14:42:30|6278.7|6275.9|6278.2|6275.4|6278.9|6276.1|6278.2|6275.4|206
1617892960000|2021-04-08 14:42:40|6278.1|6275.3|6277.2|6274.4|6278.1|6275.3|6276.9|6274.1|7
1617892970000|2021-04-08 14:42:50|6276.4|6273.6|6275.7|6272.9|6276.4|6273.6|6275.4|6272.6|38
1617892980000|2021-04-08 14:43:00|6275.9|6273.1|6280.1|6277.3|6280.1|6277.3|6275.9|6273.1|60
1617892990000|2021-04-08 14:43:10|6280.2|6277.4|6278.9|6276.1|6281.2|6278.4|6278.9|6276.1|30
1617893000000|2021-04-08 14:43:20|6278.7|6275.9|6277.9|6275.1|6279.2|6276.4|6277.9|6275.1|27
1617893010000|2021-04-08 14:43:30|6277.7|6274.9|6275.9|6273.1|6279.2|6276.4|6274.9|6272.1|126
1617893020000|2021-04-08 14:43:40|6275.5|6272.7|6277.2|6274.4|6277.2|6274.4|6275.5|6272.7|6
1617893030000|2021-04-08 14:43:50|6277.7|6274.9|6278.4|6275.6|6279.2|6276.4|6277.7|6274.9|89
1617893040000|2021-04-08 14:44:00|6278.2|6275.4|6274.1|6271.3|6278.2|6275.4|6271|6268.2|88
1617893050000|2021-04-08 14:44:10|6273.7|6270.9|6273.7|6270.9|6274.2|6271.4|6272.9|6270.1|10
1617893060000|2021-04-08 14:44:20|6273.4|6270.6|6272.4|6269.6|6273.7|6270.9|6271.9|6269.1|2
1617893070000|2021-04-08 14:44:30|6272.2|6269.4|6271.9|6269.1|6272.4|6269.6|6270.4|6267.6|4
1617893080000|2021-04-08 14:44:40|6271.7|6268.9|6272.4|6269.6|6273.6|6270.8|6271.7|6268.9|34
1617893090000|2021-04-08 14:44:50|6274.4|6271.6|6275.1|6272.3|6276.2|6273.4|6274.2|6271.4|35
1617893100000|2021-04-08 14:45:00|6275.2|6272.4|6275.2|6272.4|6276.2|6273.4|6274.7|6271.9|3
1617893110000|2021-04-08 14:45:10|6275.5|6272.7|6276.2|6273.4|6278.2|6275.4|6275.2|6272.4|36
1617893120000|2021-04-08 14:45:20|6275.9|6273.1|6275.9|6273.1|6276.2|6273.4|6275.2|6272.4|21
1617893130000|2021-04-08 14:45:30|6275.7|6272.9|6273.2|6270.4|6276.2|6273.4|6272.9|6270.1|15
1617893140000|2021-04-08 14:45:40|6272.2|6269.4|6273.6|6270.8|6273.6|6270.8|6272.2|6269.4|30
1617893150000|2021-04-08 14:45:50|6274.2|6271.4|6274.9|6272.1|6275.7|6272.9|6273.9|6271.1|57
1617893160000|2021-04-08 14:46:00|6274.7|6271.9|6274.2|6271.4|6276.6|6273.8|6274.2|6271.4|51
1617893170000|2021-04-08 14:46:10|6273.9|6271.1|6274.2|6271.4|6274.2|6271.4|6272.7|6269.9|55
1617893180000|2021-04-08 14:46:20|6275.2|6272.4|6273.7|6270.9|6275.2|6272.4|6273.7|6270.9|31
1617893190000|2021-04-08 14:46:30|6273.9|6271.1|6274.2|6271.4|6274.6|6271.8|6273.2|6270.4|7
1617893200000|2021-04-08 14:46:40|6272.7|6269.9|6272.2|6269.4|6272.7|6269.9|6272.1|6269.3|36
1617893210000|2021-04-08 14:46:50|6272.4|6269.6|6273.9|6271.1|6274.2|6271.4|6271.7|6268.9|20
1617893220000|2021-04-08 14:47:00|6273.5|6270.7|6273.7|6270.9|6274.1|6271.3|6273.2|6270.4|14
1617893230000|2021-04-08 14:47:10|6274.2|6271.4|6275.9|6273.1|6275.9|6273.1|6273.2|6270.4|26
1617893240000|2021-04-08 14:47:20|6275.4|6272.6|6272.2|6269.4|6275.4|6272.6|6272.2|6269.4|21
1617893250000|2021-04-08 14:47:30|6272.4|6269.6|6273.2|6270.4|6273.7|6270.9|6272.4|6269.6|24
1617893260000|2021-04-08 14:47:40|6272.9|6270.1|6272.4|6269.6|6273.1|6270.3|6272.4|6269.6|6
1617893270000|2021-04-08 14:47:50|6272.7|6269.9|6272.4|6269.6|6273.2|6270.4|6271.9|6269.1|21
1617893280000|2021-04-08 14:48:00|6271.9|6269.1|6273.2|6270.4|6274.6|6271.8|6271.9|6269.1|27
1617893290000|2021-04-08 14:48:10|6272.9|6270.1|6272.2|6269.4|6274.2|6271.4|6271.9|6269.1|9
1617893300000|2021-04-08 14:48:20|6273.2|6270.4|6273.2|6270.4|6273.2|6270.4|6273.2|6270.4|9
1617893310000|2021-04-08 14:48:30|6274.2|6271.4|6274.2|6271.4|6274.2|6271.4|6274.2|6271.4|4
1617893320000|2021-04-08 14:48:40|6273.9|6271.1|6274.4|6271.6|6275.2|6272.4|6273.9|6271.1|10
1617893330000|2021-04-08 14:48:50|6274.9|6272.1|6275.7|6272.9|6276.4|6273.6|6274.9|6272.1|51
1617893340000|2021-04-08 14:49:00|6275.4|6272.6|6272.2|6269.4|6275.4|6272.6|6271.4|6268.6|28
1617893350000|2021-04-08 14:49:10|6272.4|6269.6|6264.4|6261.6|6273.2|6270.4|6264.4|6261.6|96
1617893360000|2021-04-08 14:49:20|6263.4|6260.6|6262.9|6260.1|6264.4|6261.6|6261.9|6259.1|162
1617893370000|2021-04-08 14:49:30|6262.7|6259.9|6260.2|6257.4|6262.7|6259.9|6257.4|6254.6|185
1617893380000|2021-04-08 14:49:40|6259.9|6257.1|6261.2|6258.4|6262.1|6259.3|6259.2|6256.4|63
1617893390000|2021-04-08 14:49:50|6260.9|6258.1|6259.6|6256.8|6262.7|6259.9|6258.2|6255.4|388
1617893400000|2021-04-08 14:50:00|6259.2|6256.4|6256.6|6253.8|6259.7|6256.9|6256.2|6253.4|166
1617893410000|2021-04-08 14:50:10|6256.7|6253.9|6257.4|6254.6|6258.2|6255.4|6256.7|6253.9|28
1617893420000|2021-04-08 14:50:20|6257.2|6254.4|6258.7|6255.9|6259.2|6256.4|6256.4|6253.6|24
1617893430000|2021-04-08 14:50:30|6259.2|6256.4|6259.2|6256.4|6260.6|6257.8|6258.2|6255.4|20
1617893440000|2021-04-08 14:50:40|6259.6|6256.8|6259.6|6256.8|6260.1|6257.3|6259.2|6256.4|9
1617893450000|2021-04-08 14:50:50|6259.7|6256.9|6259.6|6256.8|6259.7|6256.9|6257.2|6254.4|32
1617893460000|2021-04-08 14:51:00|6259.2|6256.4|6259.2|6256.4|6259.6|6256.8|6259.1|6256.3|21
1617893470000|2021-04-08 14:51:10|6259.6|6256.8|6261.7|6258.9|6262.1|6259.3|6259.2|6256.4|18
1617893480000|2021-04-08 14:51:20|6260.7|6257.9|6259.7|6256.9|6261.2|6258.4|6258.1|6255.3|175
1617893490000|2021-04-08 14:51:30|6259.4|6256.6|6260.2|6257.4|6261.1|6258.3|6259.2|6256.4|28
1617893500000|2021-04-08 14:51:40|6260.1|6257.3|6260.1|6257.3|6260.6|6257.8|6259.2|6256.4|12
1617893510000|2021-04-08 14:51:50|6260.2|6257.4|6259.2|6256.4|6262.7|6259.9|6258|6255.2|47
1617893520000|2021-04-08 14:52:00|6259.4|6256.6|6258.2|6255.4|6260.6|6257.8|6258.2|6255.4|31
1617893530000|2021-04-08 14:52:10|6257.9|6255.1|6256.4|6253.6|6257.9|6255.1|6255.2|6252.4|52
1617893540000|2021-04-08 14:52:20|6255.4|6252.6|6257.2|6254.4|6257.7|6254.9|6255.4|6252.6|32
1617893550000|2021-04-08 14:52:30|6256.4|6253.6|6257.2|6254.4|6257.2|6254.4|6256.2|6253.4|9
1617893560000|2021-04-08 14:52:40|6257.7|6254.9|6253.5|6250.7|6257.7|6254.9|6253.5|6250.7|37
1617893570000|2021-04-08 14:52:50|6253.2|6250.4|6254.2|6251.4|6254.2|6251.4|6252.7|6249.9|16
1617893580000|2021-04-08 14:53:00|6254.7|6251.9|6255.1|6252.3|6255.2|6252.4|6254.6|6251.8|9
1617893590000|2021-04-08 14:53:10|6254.9|6252.1|6256.2|6253.4|6256.2|6253.4|6254.9|6252.1|8
1617893600000|2021-04-08 14:53:20|6255.7|6252.9|6255.7|6252.9|6256.2|6253.4|6255.2|6252.4|8
1617893610000|2021-04-08 14:53:30|6255.9|6253.1|6255.9|6253.1|6257.2|6254.4|6255.9|6253.1|12
1617893620000|2021-04-08 14:53:40|6255.4|6252.6|6255.7|6252.9|6256.2|6253.4|6254.4|6251.6|9
1617893630000|2021-04-08 14:53:50|6255.4|6252.6|6255.2|6252.4|6256.2|6253.4|6255.2|6252.4|4
1617893640000|2021-04-08 14:54:00|6255.6|6252.8|6256.9|6254.1|6257.2|6254.4|6255.6|6252.8|15
1617893650000|2021-04-08 14:54:10|6257.2|6254.4|6257.2|6254.4|6258.2|6255.4|6257.2|6254.4|18
1617893660000|2021-04-08 14:54:20|6258.1|6255.3|6261.2|6258.4|6261.9|6259.1|6258.1|6255.3|108
1617893670000|2021-04-08 14:54:30|6261.6|6258.8|6261.2|6258.4|6261.7|6258.9|6261.2|6258.4|47
1617893680000|2021-04-08 14:54:40|6261.7|6258.9|6257.4|6254.6|6262.7|6259.9|6257.4|6254.6|106
1617893690000|2021-04-08 14:54:50|6257.7|6254.9|6259.7|6256.9|6259.7|6256.9|6257.2|6254.4|6
1617893700000|2021-04-08 14:55:00|6259.1|6256.3|6262.2|6259.4|6262.2|6259.4|6258.4|6255.6|49
1617893710000|2021-04-08 14:55:10|6262.6|6259.8|6262.4|6259.6|6263.2|6260.4|6262.2|6259.4|54
1617893720000|2021-04-08 14:55:20|6262.2|6259.4|6261.2|6258.4|6262.2|6259.4|6260.6|6257.8|24
1617893730000|2021-04-08 14:55:30|6261.6|6258.8|6265.1|6262.3|6265.1|6262.3|6261.2|6258.4|12
1617893740000|2021-04-08 14:55:40|6264.7|6261.9|6264.2|6261.4|6265.6|6262.8|6263.7|6260.9|9
1617893750000|2021-04-08 14:55:50|6264.6|6261.8|6264.2|6261.4|6264.6|6261.8|6263.9|6261.1|7
1617893760000|2021-04-08 14:56:00|6265.2|6262.4|6265.2|6262.4|6267.1|6264.3|6264.9|6262.1|58
1617893770000|2021-04-08 14:56:10|6265.6|6262.8|6266.2|6263.4|6266.6|6263.8|6265.6|6262.8|7
1617893780000|2021-04-08 14:56:20|6266.1|6263.3|6265.2|6262.4|6266.1|6263.3|6265.2|6262.4|1
1617893790000|2021-04-08 14:56:30|6265.6|6262.8|6265.2|6262.4|6265.6|6262.8|6265.2|6262.4|2
1617893800000|2021-04-08 14:56:40|6265.6|6262.8|6263.2|6260.4|6265.6|6262.8|6263.2|6260.4|9
1617893810000|2021-04-08 14:56:50|6263.6|6260.8|6262.7|6259.9|6264.6|6261.8|6262.7|6259.9|8
1617893820000|2021-04-08 14:57:00|6263.1|6260.3|6264.2|6261.4|6264.6|6261.8|6263.1|6260.3|10
1617893830000|2021-04-08 14:57:10|6264.1|6261.3|6264.2|6261.4|6264.2|6261.4|6263.2|6260.4|6
1617893840000|2021-04-08 14:57:20|6263.9|6261.1|6263.6|6260.8|6263.9|6261.1|6263.2|6260.4|2
1617893850000|2021-04-08 14:57:30|6264.9|6262.1|6263.6|6260.8|6265.2|6262.4|6262.7|6259.9|8
1617893860000|2021-04-08 14:57:40|6263.2|6260.4|6262.2|6259.4|6263.6|6260.8|6262.2|6259.4|60
1617893870000|2021-04-08 14:57:50|6262.6|6259.8|6261.2|6258.4|6262.6|6259.8|6260.7|6257.9|21
1617893880000|2021-04-08 14:58:00|6261.6|6258.8|6263.6|6260.8|6264.2|6261.4|6261.6|6258.8|33
1617893890000|2021-04-08 14:58:10|6263.2|6260.4|6263.1|6260.3|6264.2|6261.4|6263.1|6260.3|11
1617893900000|2021-04-08 14:58:20|6263.6|6260.8|6264.2|6261.4|6264.2|6261.4|6263.2|6260.4|4
1617893910000|2021-04-08 14:58:30|6264.6|6261.8|6263.2|6260.4|6264.6|6261.8|6263.2|6260.4|10
1617893920000|2021-04-08 14:58:40|6263.1|6260.3|6262.1|6259.3|6263.1|6260.3|6262.1|6259.3|46
1617893930000|2021-04-08 14:58:50|6262.2|6259.4|6259.2|6256.4|6262.2|6259.4|6259.2|6256.4|40
1617893940000|2021-04-08 14:59:00|6258.4|6255.6|6256.2|6253.4|6258.4|6255.6|6255.2|6252.4|111
1617893950000|2021-04-08 14:59:10|6255.2|6252.4|6254.4|6251.6|6255.4|6252.6|6254.4|6251.6|79
1617893960000|2021-04-08 14:59:20|6254.2|6251.4|6251.7|6248.9|6254.2|6251.4|6251.4|6248.6|56
1617893970000|2021-04-08 14:59:30|6251.4|6248.6|6252.4|6249.6|6252.4|6249.6|6251.4|6248.6|42
1617893980000|2021-04-08 14:59:40|6252.9|6250.1|6253.7|6250.9|6253.7|6250.9|6251.4|6248.6|81
1617893990000|2021-04-08 14:59:50|6253.9|6251.1|6254|6251.2|6254|6251.2|6252.4|6249.6|13
1617894000000|2021-04-08 15:00:00|6254.2|6251.4|6255.4|6252.6|6255.4|6252.6|6252.5|6249.7|54
1617894010000|2021-04-08 15:00:10|6255.2|6252.4|6260.7|6257.9|6260.7|6257.9|6255.2|6252.4|64
1617894020000|2021-04-08 15:00:20|6260.2|6257.4|6262.2|6259.4|6262.7|6259.9|6259.7|6256.9|20
1617894030000|2021-04-08 15:00:30|6262.4|6259.6|6261.5|6258.7|6262.7|6259.9|6261.5|6258.7|16
1617894040000|2021-04-08 15:00:40|6261.9|6259.1|6263.7|6260.9|6264|6261.2|6261.9|6259.1|20
1617894050000|2021-04-08 15:00:50|6263.2|6260.4|6263.9|6261.1|6264.2|6261.4|6263.2|6260.4|18
1617894060000|2021-04-08 15:01:00|6263.7|6260.9|6261.7|6258.9|6264.4|6261.6|6261.7|6258.9|11
1617894070000|2021-04-08 15:01:10|6262|6259.2|6262.2|6259.4|6262.5|6259.7|6262|6259.2|9
1617894080000|2021-04-08 15:01:20|6262.5|6259.7|6262.2|6259.4|6262.5|6259.7|6262.2|6259.4|1
1617894090000|2021-04-08 15:01:30|6260.9|6258.1|6262.2|6259.4|6262.2|6259.4|6260.4|6257.6|22
1617894100000|2021-04-08 15:01:40|6261.2|6258.4|6263.2|6260.4|6264.2|6261.4|6260.7|6257.9|32
1617894110000|2021-04-08 15:01:50|6263.5|6260.7|6263.5|6260.7|6264|6261.2|6263|6260.2|5
1617894120000|2021-04-08 15:02:00|6263.2|6260.4|6263.5|6260.7|6263.7|6260.9|6262.2|6259.4|18
1617894130000|2021-04-08 15:02:10|6264|6261.2|6265.4|6262.6|6265.4|6262.6|6259.2|6256.4|109
1617894140000|2021-04-08 15:02:20|6265.2|6262.4|6274.2|6271.4|6276.3|6271.7|6265.2|6262.4|510
1617894150000|2021-04-08 15:02:30|6274.5|6271.7|6274.2|6271.4|6275.7|6272.9|6272.9|6270.1|248
1617894160000|2021-04-08 15:02:40|6274|6271.2|6272.2|6269.4|6274|6271.2|6271.7|6268.9|12
1617894170000|2021-04-08 15:02:50|6271.7|6268.9|6272.5|6269.7|6273.5|6270.7|6271.2|6268.4|24
1617894180000|2021-04-08 15:03:00|6272.2|6269.4|6270.2|6267.4|6272.2|6269.4|6270.2|6267.4|31
1617894190000|2021-04-08 15:03:10|6269.4|6266.6|6270.7|6267.9|6271.2|6268.4|6268.4|6265.6|59
1617894200000|2021-04-08 15:03:20|6270.5|6267.7|6269.7|6266.9|6271.2|6268.4|6269.4|6266.6|30
1617894210000|2021-04-08 15:03:30|6269.4|6266.6|6269.7|6266.9|6270.2|6267.4|6269.2|6266.4|11
1617894220000|2021-04-08 15:03:40|6269.4|6266.6|6269.5|6266.7|6270|6267.2|6269.2|6266.4|19
1617894230000|2021-04-08 15:03:50|6270.4|6267.6|6271.2|6268.4|6271.2|6268.4|6270.4|6267.6|13
1617894240000|2021-04-08 15:04:00|6271.5|6268.7|6271.9|6269.1|6272|6269.2|6271.2|6268.4|29
1617894250000|2021-04-08 15:04:10|6272.2|6269.4|6268.2|6265.4|6274.2|6271.4|6268.2|6265.4|128
1617894260000|2021-04-08 15:04:20|6267.7|6264.9|6263.9|6261.1|6267.7|6264.9|6262.4|6259.6|122
1617894270000|2021-04-08 15:04:30|6263.5|6260.7|6264.7|6261.9|6264.7|6261.9|6263.4|6260.6|32
1617894280000|2021-04-08 15:04:40|6264.4|6261.6|6264.7|6261.9|6264.7|6261.9|6264.2|6261.4|3
1617894290000|2021-04-08 15:04:50|6264.4|6261.6|6263.2|6260.4|6264.7|6261.9|6263.2|6260.4|36
1617894300000|2021-04-08 15:05:00|6263.5|6260.7|6265|6262.2|6265|6262.2|6263.4|6260.6|31
1617894310000|2021-04-08 15:05:10|6265.2|6262.4|6267|6264.2|6268.2|6265.4|6265.2|6262.4|36
1617894320000|2021-04-08 15:05:20|6267.2|6264.4|6271.2|6268.4|6271.2|6268.4|6267.2|6264.4|64
1617894330000|2021-04-08 15:05:30|6271.4|6268.6|6272.2|6269.4|6272.2|6269.4|6271.4|6268.6|10
1617894340000|2021-04-08 15:05:40|6272.9|6270.1|6275.2|6272.4|6275.5|6272.7|6272.9|6270.1|27
1617894350000|2021-04-08 15:05:50|6275|6272.2|6273.2|6270.4|6275|6272.2|6272.4|6269.6|22
1617894360000|2021-04-08 15:06:00|6274.2|6271.4|6273.5|6270.7|6274.2|6271.4|6273|6270.2|15
1617894370000|2021-04-08 15:06:10|6273.2|6270.4|6271.2|6268.4|6273.7|6270.9|6271.2|6268.4|18
1617894380000|2021-04-08 15:06:20|6271.7|6268.9|6274.7|6271.9|6275|6272.2|6271.5|6268.7|247
1617894390000|2021-04-08 15:06:30|6274.4|6271.6|6277.7|6274.9|6278.9|6276.1|6274.2|6271.4|257
1617894400000|2021-04-08 15:06:40|6277.4|6274.6|6275.2|6272.4|6277.4|6274.6|6274.5|6271.7|83
1617894410000|2021-04-08 15:06:50|6274.4|6271.6|6277.5|6274.7|6278|6275.2|6274.4|6271.6|62
1617894420000|2021-04-08 15:07:00|6277.2|6274.4|6277.2|6274.4|6278|6275.2|6276.2|6273.4|65
1617894430000|2021-04-08 15:07:10|6277.5|6274.7|6275.2|6272.4|6278.2|6275.4|6275.2|6272.4|77
1617894440000|2021-04-08 15:07:20|6274.2|6271.4|6274.5|6271.7|6275.2|6272.4|6274.2|6271.4|24
1617894450000|2021-04-08 15:07:30|6275|6272.2|6282.4|6279.6|6283.2|6280.4|6275|6272.2|1194
1617894460000|2021-04-08 15:07:40|6281.9|6279.1|6278.4|6275.6|6282.9|6280.1|6278.4|6275.6|35
1617894470000|2021-04-08 15:07:50|6277.9|6275.1|6279.2|6276.4|6279.9|6277.1|6277.9|6275.1|19
1617894480000|2021-04-08 15:08:00|6278.9|6276.1|6277.9|6275.1|6279.2|6276.4|6277.9|6275.1|23
1617894490000|2021-04-08 15:08:10|6278.2|6275.4|6278|6275.2|6278.9|6276.1|6277.9|6275.1|8
1617894500000|2021-04-08 15:08:20|6277.9|6275.1|6280.9|6278.1|6281.6|6278.8|6277.9|6275.1|37
1617894510000|2021-04-08 15:08:30|6280.6|6277.8|6279.4|6276.6|6280.6|6277.8|6279|6276.2|29
1617894520000|2021-04-08 15:08:40|6279.9|6277.1|6279.5|6276.7|6281.9|6279.1|6279.5|6276.7|123
1617894530000|2021-04-08 15:08:50|6279.4|6276.6|6279.9|6277.1|6280.2|6277.4|6277.9|6275.1|24
1617894540000|2021-04-08 15:09:00|6280.2|6277.4|6278.9|6276.1|6280.2|6277.4|6277.2|6274.4|68
1617894550000|2021-04-08 15:09:10|6278.7|6275.9|6277.9|6275.1|6279.4|6276.6|6276.9|6274.1|79
1617894560000|2021-04-08 15:09:20|6278.2|6275.4|6278.2|6275.4|6278.7|6275.9|6277.9|6275.1|21
1617894570000|2021-04-08 15:09:30|6277.2|6274.4|6278.2|6275.4|6278.2|6275.4|6277.2|6274.4|56
1617894580000|2021-04-08 15:09:40|6278.6|6275.8|6284|6281.2|6284.7|6281.9|6278.6|6275.8|84
1617894590000|2021-04-08 15:09:50|6283.9|6281.1|6283.9|6281.1|6285|6282.2|6282.9|6280.1|95
1617894600000|2021-04-08 15:10:00|6283.4|6280.6|6279.5|6276.7|6283.9|6281.1|6279|6276.2|46
1617894610000|2021-04-08 15:10:10|6280|6277.2|6282.9|6280.1|6283.9|6281.1|6280|6277.2|136
1617894620000|2021-04-08 15:10:20|6283.9|6281.1|6284.7|6281.9|6284.9|6282.1|6283.9|6281.1|33
1617894630000|2021-04-08 15:10:30|6285|6282.2|6286.6|6283.8|6286.7|6283.9|6283.6|6280.8|558
1617894640000|2021-04-08 15:10:40|6287.1|6284.3|6290.7|6287.9|6292.6|6289.8|6287.1|6284.3|354
1617894650000|2021-04-08 15:10:50|6291.1|6288.3|6291.6|6288.8|6291.9|6289.1|6290.6|6287.8|92
1617894660000|2021-04-08 15:11:00|6291.1|6288.3|6292.6|6289.8|6292.6|6289.8|6290.6|6287.8|120
1617894670000|2021-04-08 15:11:10|6292.7|6289.9|6291.6|6288.8|6292.7|6289.9|6291.2|6288.4|55
1617894680000|2021-04-08 15:11:20|6291.1|6288.3|6291.6|6288.8|6292.6|6289.8|6291.1|6288.3|25
1617894690000|2021-04-08 15:11:30|6290.7|6287.9|6290.6|6287.8|6290.9|6288.1|6288.7|6285.9|42
1617894700000|2021-04-08 15:11:40|6289.9|6287.1|6290.4|6287.6|6290.6|6287.8|6289.6|6286.8|76
1617894710000|2021-04-08 15:11:50|6289.9|6287.1|6290.1|6287.3|6290.6|6287.8|6289.6|6286.8|30
1617894720000|2021-04-08 15:12:00|6290.4|6287.6|6290.6|6287.8|6292.1|6289.3|6290.4|6287.6|31
1617894730000|2021-04-08 15:12:10|6290.1|6287.3|6290.6|6287.8|6291.2|6288.4|6289.7|6286.9|10
1617894740000|2021-04-08 15:12:20|6290.4|6287.6|6289.6|6286.8|6290.4|6287.6|6287.7|6284.9|67
1617894750000|2021-04-08 15:12:30|6289.4|6286.6|6288.6|6285.8|6289.6|6286.8|6288.1|6285.3|32
1617894760000|2021-04-08 15:12:40|6289.2|6286.4|6289.1|6286.3|6289.6|6286.8|6288.6|6285.8|13
1617894770000|2021-04-08 15:12:50|6288.9|6286.1|6289.1|6286.3|6289.6|6286.8|6288.6|6285.8|12
1617894780000|2021-04-08 15:13:00|6288.6|6285.8|6288.6|6285.8|6290.6|6287.8|6288.1|6285.3|26
1617894790000|2021-04-08 15:13:10|6288.2|6285.4|6289.4|6286.6|6289.4|6286.6|6287.4|6284.6|42
1617894800000|2021-04-08 15:13:20|6288.7|6285.9|6289.6|6286.8|6290.6|6287.8|6288.4|6285.6|16
1617894810000|2021-04-08 15:13:30|6289.2|6286.4|6289.2|6286.4|6290.7|6287.9|6289.1|6286.3|27
1617894820000|2021-04-08 15:13:40|6289.6|6286.8|6289.6|6286.8|6290.1|6287.3|6288.6|6285.8|29
1617894830000|2021-04-08 15:13:50|6289.4|6286.6|6291.4|6288.6|6292.4|6289.6|6289.4|6286.6|50
1617894840000|2021-04-08 15:14:00|6291.6|6288.8|6288.6|6285.8|6291.6|6288.8|6287.9|6285.1|134
1617894850000|2021-04-08 15:14:10|6289.6|6286.8|6286.6|6283.8|6290.1|6287.3|6286.6|6283.8|95
1617894860000|2021-04-08 15:14:20|6287.1|6284.3|6284.1|6281.3|6288.6|6285.8|6284.1|6281.3|110
1617894870000|2021-04-08 15:14:30|6284.6|6281.8|6281.4|6278.6|6284.6|6281.8|6279.1|6276.3|171
1617894880000|2021-04-08 15:14:40|6280.6|6277.8|6281.6|6278.8|6282.1|6279.3|6280.1|6277.3|37
1617894890000|2021-04-08 15:14:50|6281.4|6278.6|6282.1|6279.3|6282.1|6279.3|6278.6|6275.8|175
1617894900000|2021-04-08 15:15:00|6281.9|6279.1|6284.4|6281.6|6284.4|6281.6|6280.7|6277.9|52
1617894910000|2021-04-08 15:15:10|6285.6|6282.8|6285.6|6282.8|6287.4|6284.6|6284.6|6281.8|69
1617894920000|2021-04-08 15:15:20|6286.2|6283.4|6284.7|6281.9|6286.4|6283.6|6284.1|6281.3|40
1617894930000|2021-04-08 15:15:30|6284.6|6281.8|6283.9|6281.1|6284.6|6281.8|6282.4|6279.6|33
1617894940000|2021-04-08 15:15:40|6283.5|6280.7|6287.4|6284.6|6287.4|6284.6|6283.5|6280.7|18
1617894950000|2021-04-08 15:15:50|6287.9|6285.1|6286.5|6283.7|6288.2|6285.4|6286.4|6283.6|48
1617894960000|2021-04-08 15:16:00|6286.4|6283.6|6287.4|6284.6|6287.9|6285.1|6283.4|6280.6|149
1617894970000|2021-04-08 15:16:10|6286.7|6283.9|6290.4|6287.6|6291.4|6288.6|6286.7|6283.9|39
1617894980000|2021-04-08 15:16:20|6290|6287.2|6290.5|6287.7|6291.9|6289.1|6289.9|6287.1|13
1617894990000|2021-04-08 15:16:30|6290.4|6287.6|6293.5|6290.7|6293.9|6291.1|6290.4|6287.6|118
1617895000000|2021-04-08 15:16:40|6293.4|6290.6|6294.5|6291.7|6294.9|6292.1|6293.4|6290.6|171
1617895010000|2021-04-08 15:16:50|6293.9|6291.1|6291.9|6289.1|6293.9|6291.1|6291.7|6288.9|143
1617895020000|2021-04-08 15:17:00|6292.4|6289.6|6293.5|6290.7|6294.5|6291.7|6291.5|6288.7|52
1617895030000|2021-04-08 15:17:10|6293|6290.2|6294.5|6291.7|6294.5|6291.7|6293|6290.2|34
1617895040000|2021-04-08 15:17:20|6294.4|6291.6|6295.9|6293.1|6297.5|6294.7|6294.4|6291.6|228
1617895050000|2021-04-08 15:17:30|6295.5|6292.7|6295.4|6292.6|6296.4|6293.6|6295.4|6292.6|28
1617895060000|2021-04-08 15:17:40|6295.5|6292.7|6291.5|6288.7|6295.5|6292.7|6291|6288.2|148
1617895070000|2021-04-08 15:17:50|6292.5|6289.7|6290.5|6287.7|6292.5|6289.7|6290.4|6287.6|141
1617895080000|2021-04-08 15:18:00|6290.4|6287.6|6291.5|6288.7|6292.9|6290.1|6290|6287.2|92
1617895090000|2021-04-08 15:18:10|6291.2|6288.4|6289.5|6286.7|6291.5|6288.7|6287.5|6284.7|106
1617895100000|2021-04-08 15:18:20|6289.9|6287.1|6287.9|6285.1|6290.2|6287.4|6285.5|6282.7|195
1617895110000|2021-04-08 15:18:30|6287.5|6284.7|6286.5|6283.7|6287.9|6285.1|6286.5|6283.7|26
1617895120000|2021-04-08 15:18:40|6287.2|6284.4|6286.4|6283.6|6288.5|6285.7|6286|6283.2|17
1617895130000|2021-04-08 15:18:50|6286.9|6284.1|6283.4|6280.6|6287.4|6284.6|6282.4|6279.6|108
1617895140000|2021-04-08 15:19:00|6283|6280.2|6284.5|6281.7|6284.9|6282.1|6282|6279.2|71
1617895150000|2021-04-08 15:19:10|6284.9|6282.1|6284.9|6282.1|6287.1|6284.3|6284|6281.2|1287
1617895160000|2021-04-08 15:19:20|6285|6282.2|6284.4|6281.6|6285.9|6283.1|6284|6281.2|104
1617895170000|2021-04-08 15:19:30|6284|6281.2|6278.9|6276.1|6284|6281.2|6278.5|6275.7|198
1617895180000|2021-04-08 15:19:40|6278.5|6275.7|6280.4|6277.6|6280.4|6277.6|6278|6275.2|91
1617895190000|2021-04-08 15:19:50|6280.9|6278.1|6278.5|6275.7|6280.9|6278.1|6278.4|6275.6|102
1617895200000|2021-04-08 15:20:00|6278.4|6275.6|6282.4|6279.6|6282.9|6280.1|6278.4|6275.6|66
1617895210000|2021-04-08 15:20:10|6282.9|6280.1|6287.5|6284.7|6287.5|6284.7|6282.9|6280.1|90
1617895220000|2021-04-08 15:20:20|6287.2|6284.4|6285.9|6283.1|6287.4|6284.6|6284|6281.2|345
1617895230000|2021-04-08 15:20:30|6286.2|6283.4|6285.9|6283.1|6286.4|6283.6|6284.4|6281.6|30
1617895240000|2021-04-08 15:20:40|6286.2|6283.4|6287.7|6284.9|6287.7|6284.9|6285.4|6282.6|25
1617895250000|2021-04-08 15:20:50|6287.4|6284.6|6286.7|6283.9|6287.4|6284.6|6285.4|6282.6|99
1617895260000|2021-04-08 15:21:00|6286.9|6284.1|6289.2|6286.4|6289.2|6286.4|6286.7|6283.9|86
1617895270000|2021-04-08 15:21:10|6289.6|6286.8|6289.2|6286.4|6290.2|6287.4|6288.9|6286.1|110
1617895280000|2021-04-08 15:21:20|6288.9|6286.1|6288.9|6286.1|6289.2|6286.4|6288.2|6285.4|5
1617895290000|2021-04-08 15:21:30|6288.5|6285.7|6285.2|6282.4|6288.5|6285.7|6283.4|6280.6|103
1617895300000|2021-04-08 15:21:40|6284.9|6282.1|6285.7|6282.9|6285.7|6282.9|6283.9|6281.1|73
1617895310000|2021-04-08 15:21:50|6285.4|6282.6|6279.2|6276.4|6286.2|6283.4|6279.2|6276.4|148
1617895320000|2021-04-08 15:22:00|6278.4|6275.6|6279.2|6276.4|6280.2|6277.4|6278.2|6275.4|120
1617895330000|2021-04-08 15:22:10|6279.5|6276.7|6281.2|6278.4|6282.2|6279.4|6279.5|6276.7|85
1617895340000|2021-04-08 15:22:20|6280.7|6277.9|6280.2|6277.4|6281.2|6278.4|6280.2|6277.4|49
1617895350000|2021-04-08 15:22:30|6280.6|6277.8|6280.9|6278.1|6280.9|6278.1|6280.2|6277.4|84
1617895360000|2021-04-08 15:22:40|6281.2|6278.4|6274.5|6271.7|6281.2|6278.4|6274.5|6271.7|128
1617895370000|2021-04-08 15:22:50|6274.4|6271.6|6272.4|6269.6|6276.7|6273.9|6272.4|6269.6|246
1617895380000|2021-04-08 15:23:00|6273.1|6270.3|6277.2|6274.4|6277.2|6274.4|6272.4|6269.6|142
1617895390000|2021-04-08 15:23:10|6277.6|6274.8|6280.2|6277.4|6280.9|6278.1|6277.6|6274.8|87
1617895400000|2021-04-08 15:23:20|6279.5|6276.7|6278.9|6276.1|6279.9|6277.1|6278.4|6275.6|11
1617895410000|2021-04-08 15:23:30|6279.2|6276.4|6279.2|6276.4|6279.2|6276.4|6279.2|6276.4|7
1617895420000|2021-04-08 15:23:40|6278.4|6275.6|6276.9|6274.1|6278.4|6275.6|6275.4|6272.6|37
1617895430000|2021-04-08 15:23:50|6277.4|6274.6|6278.2|6275.4|6278.7|6275.9|6277.4|6274.6|66
1617895440000|2021-04-08 15:24:00|6278.9|6276.1|6280.5|6277.7|6281.2|6278.4|6278.9|6276.1|70
1617895450000|2021-04-08 15:24:10|6280.4|6277.6|6278.2|6275.4|6280.4|6277.6|6277.9|6275.1|43
1617895460000|2021-04-08 15:24:20|6278.4|6275.6|6277.7|6274.9|6279.4|6276.6|6277.4|6274.6|41
1617895470000|2021-04-08 15:24:30|6277.4|6274.6|6276.2|6273.4|6278.2|6275.4|6275.4|6272.6|112
1617895480000|2021-04-08 15:24:40|6275.9|6273.1|6277.9|6275.1|6278.2|6275.4|6275.9|6273.1|11
1617895490000|2021-04-08 15:24:50|6277.4|6274.6|6277.4|6274.6|6278.4|6275.6|6277.4|6274.6|7
1617895500000|2021-04-08 15:25:00|6277.7|6274.9|6280.2|6277.4|6280.2|6277.4|6277.7|6274.9|59
1617895510000|2021-04-08 15:25:10|6279.9|6277.1|6281.1|6278.3|6281.2|6278.4|6279.2|6276.4|37
1617895520000|2021-04-08 15:25:20|6281.2|6278.4|6282.4|6279.6|6285.2|6282.4|6281.2|6278.4|44
1617895530000|2021-04-08 15:25:30|6283.1|6280.3|6283.1|6280.3|6283.2|6280.4|6282.7|6279.9|12
1617895540000|2021-04-08 15:25:40|6282.7|6279.9|6278.4|6275.6|6282.7|6279.9|6278.4|6275.6|633
1617895550000|2021-04-08 15:25:50|6279.2|6276.4|6276.2|6273.4|6279.2|6276.4|6275.4|6272.6|821
1617895560000|2021-04-08 15:26:00|6275.9|6273.1|6274.5|6271.7|6277.5|6274.7|6273.7|6270.9|62
1617895570000|2021-04-08 15:26:10|6275|6272.2|6275.4|6272.6|6276|6273.2|6274.5|6271.7|85
1617895580000|2021-04-08 15:26:20|6275.5|6272.7|6276.5|6273.7|6277.4|6274.6|6275|6272.2|54
1617895590000|2021-04-08 15:26:30|6276.9|6274.1|6277.4|6274.6|6277.5|6274.7|6276.5|6273.7|26
1617895600000|2021-04-08 15:26:40|6277.2|6274.4|6274.5|6271.7|6277.5|6274.7|6274.5|6271.7|61
1617895610000|2021-04-08 15:26:50|6274.4|6271.6|6276|6273.2|6276.4|6273.6|6274.4|6271.6|41
1617895620000|2021-04-08 15:27:00|6275.9|6273.1|6276.9|6274.1|6277.4|6274.6|6275.9|6273.1|8
1617895630000|2021-04-08 15:27:10|6276.5|6273.7|6276.5|6273.7|6277.5|6274.7|6276.4|6273.6|40
1617895640000|2021-04-08 15:27:20|6277.4|6274.6|6277.4|6274.6|6278.5|6275.7|6276.4|6273.6|194
1617895650000|2021-04-08 15:27:30|6277.5|6274.7|6277.9|6275.1|6278.4|6275.6|6277.4|6274.6|22
1617895660000|2021-04-08 15:27:40|6277.5|6274.7|6273.5|6270.7|6277.9|6275.1|6273.5|6270.7|197
1617895670000|2021-04-08 15:27:50|6273.4|6270.6|6268.5|6265.7|6274.5|6271.7|6267|6264.2|369
1617895680000|2021-04-08 15:28:00|6267.9|6265.1|6268.5|6265.7|6269.4|6266.6|6267.7|6264.9|75
1617895690000|2021-04-08 15:28:10|6268.7|6265.9|6266.4|6263.6|6269.4|6266.6|6266.2|6263.4|116
1617895700000|2021-04-08 15:28:20|6266.5|6263.7|6267.7|6264.9|6268.5|6265.7|6266|6263.2|69
1617895710000|2021-04-08 15:28:30|6267.5|6264.7|6267.5|6264.7|6268.5|6265.7|6267.2|6264.4|78
1617895720000|2021-04-08 15:28:40|6267.9|6265.1|6268.4|6265.6|6268.5|6265.7|6267.5|6264.7|42
1617895730000|2021-04-08 15:28:50|6268.5|6265.7|6266.2|6263.4|6268.5|6265.7|6262.5|6259.7|308
1617895740000|2021-04-08 15:29:00|6266|6263.2|6265.2|6262.4|6266.5|6263.7|6264.5|6261.7|160
1617895750000|2021-04-08 15:29:10|6265.5|6262.7|6269.2|6266.4|6269.2|6266.4|6265.5|6262.7|136
1617895760000|2021-04-08 15:29:20|6269.4|6266.6|6269.5|6266.7|6272.1|6269.3|6269.4|6266.6|237
1617895770000|2021-04-08 15:29:30|6269.9|6267.1|6269.5|6266.7|6271.4|6268.6|6268.9|6266.1|482
1617895780000|2021-04-08 15:29:40|6269.4|6266.6|6270.5|6267.7|6271.4|6268.6|6268.5|6265.7|261
1617895790000|2021-04-08 15:29:50|6270.7|6267.9|6269.5|6266.7|6273.5|6270.7|6268.5|6265.7|761
1617895800000|2021-04-08 15:30:00|6269.7|6266.9|6273|6270.2|6273.7|6270.9|6269.5|6266.7|598
1617895810000|2021-04-08 15:30:10|6272.9|6270.1|6276.4|6273.6|6276.4|6273.6|6272.9|6270.1|484
1617895820000|2021-04-08 15:30:20|6277.5|6274.7|6277.4|6274.6|6279|6276.2|6276.4|6273.6|429
1617895830000|2021-04-08 15:30:30|6277.5|6274.7|6276.5|6273.7|6278.4|6275.6|6276.5|6273.7|295
1617895840000|2021-04-08 15:30:40|6276.4|6273.6|6277.9|6275.1|6278.5|6275.7|6275.5|6272.7|115
1617895850000|2021-04-08 15:30:50|6278.5|6275.7|6278.4|6275.6|6278.5|6275.7|6276.4|6273.6|156
1617895860000|2021-04-08 15:31:00|6277.7|6274.9|6277.4|6274.6|6277.7|6274.9|6276.4|6273.6|329
1617895870000|2021-04-08 15:31:10|6277.5|6274.7|6283.2|6280.4|6283.2|6280.4|6277.5|6274.7|130
1617895880000|2021-04-08 15:31:20|6283.5|6280.7|6285|6282.2|6286.4|6283.6|6283.4|6280.6|239
1617895890000|2021-04-08 15:31:30|6285.4|6282.6|6283|6280.2|6285.4|6282.6|6282.2|6279.4|259
1617895900000|2021-04-08 15:31:40|6283.2|6280.4|6288.2|6285.4|6288.4|6285.6|6282.7|6279.9|141
1617895910000|2021-04-08 15:31:50|6287.9|6285.1|6288.2|6285.4|6289.2|6286.4|6287|6284.2|326
1617895920000|2021-04-08 15:32:00|6287.9|6285.1|6288.2|6285.4|6288.5|6285.7|6287.9|6285.1|45
1617895930000|2021-04-08 15:32:10|6289.4|6286.6|6292.7|6289.9|6292.7|6289.9|6289.4|6286.6|74
1617895940000|2021-04-08 15:32:20|6293.4|6290.6|6294|6291.2|6297.2|6294.4|6293.2|6290.4|497
1617895950000|2021-04-08 15:32:30|6293.9|6291.1|6292.9|6290.1|6294|6291.2|6291.7|6288.9|56
1617895960000|2021-04-08 15:32:40|6292.2|6289.4|6292.2|6289.4|6292.2|6289.4|6291.2|6288.4|51
1617895970000|2021-04-08 15:32:50|6292|6289.2|6292.2|6289.4|6292.7|6289.9|6291.7|6288.9|10
1617895980000|2021-04-08 15:33:00|6291.5|6288.7|6294.7|6291.9|6295|6292.2|6291.2|6288.4|76
1617895990000|2021-04-08 15:33:10|6294.5|6291.7|6293.9|6291.1|6294.9|6292.1|6293.9|6291.1|138
1617896000000|2021-04-08 15:33:20|6294|6291.2|6294.5|6291.7|6296.2|6293.4|6293.5|6290.7|60
1617896010000|2021-04-08 15:33:30|6294.2|6291.4|6294.4|6291.6|6295.2|6292.4|6294|6291.2|48
1617896020000|2021-04-08 15:33:40|6294.5|6291.7|6293.5|6290.7|6294.5|6291.7|6293.2|6290.4|40
1617896030000|2021-04-08 15:33:50|6293.2|6290.4|6289.4|6286.6|6293.2|6290.4|6289.2|6286.4|56
1617896040000|2021-04-08 15:34:00|6290|6287.2|6288.2|6285.4|6290.2|6287.4|6287.4|6284.6|38
1617896050000|2021-04-08 15:34:10|6288.5|6285.7|6289.4|6286.6|6290.2|6287.4|6288.5|6285.7|38
1617896060000|2021-04-08 15:34:20|6289.2|6286.4|6286.2|6283.4|6289.2|6286.4|6286.2|6283.4|138
1617896070000|2021-04-08 15:34:30|6287|6284.2|6288.2|6285.4|6290.2|6287.4|6287|6284.2|81
1617896080000|2021-04-08 15:34:40|6287.9|6285.1|6288.2|6285.4|6288.2|6285.4|6287.4|6284.6|19
1617896090000|2021-04-08 15:34:50|6287.9|6285.1|6286.2|6283.4|6287.9|6285.1|6286.2|6283.4|37
1617896100000|2021-04-08 15:35:00|6286.4|6283.6|6287|6284.2|6288|6285.2|6286.2|6283.4|158
1617896110000|2021-04-08 15:35:10|6286.9|6284.1|6290|6287.2|6290|6287.2|6286.2|6283.4|31
1617896120000|2021-04-08 15:35:20|6290.7|6287.9|6290.5|6287.7|6292|6289.2|6290.5|6287.7|17
1617896130000|2021-04-08 15:35:30|6290.7|6287.9|6294.7|6291.9|6294.9|6292.1|6290.7|6287.9|25
1617896140000|2021-04-08 15:35:40|6296.2|6293.4|6296|6293.2|6297|6294.2|6295.5|6292.7|107
1617896150000|2021-04-08 15:35:50|6297.2|6294.4|6295|6292.2|6297.2|6294.4|6294.5|6291.7|35
1617896160000|2021-04-08 15:36:00|6295.2|6292.4|6295.5|6292.7|6295.5|6292.7|6295|6292.2|12
1617896170000|2021-04-08 15:36:10|6295.9|6293.1|6294|6291.2|6295.9|6293.1|6294|6291.2|68
1617896180000|2021-04-08 15:36:20|6293.5|6290.7|6294|6291.2|6295|6292.2|6293.5|6290.7|50
1617896190000|2021-04-08 15:36:30|6294.2|6291.4|6294.2|6291.4|6295|6292.2|6294.2|6291.4|123
1617896200000|2021-04-08 15:36:40|6294.4|6291.6|6296.5|6293.7|6296.5|6293.7|6294.2|6291.4|22
1617896210000|2021-04-08 15:36:50|6296.7|6293.9|6294.2|6291.4|6297.2|6294.4|6294.2|6291.4|33
1617896220000|2021-04-08 15:37:00|6294|6291.2|6295|6292.2|6295|6292.2|6292.2|6289.4|119
1617896230000|2021-04-08 15:37:10|6294.4|6291.6|6295.4|6292.6|6295.9|6293.1|6293.7|6290.9|33
1617896240000|2021-04-08 15:37:20|6295|6292.2|6294.2|6291.4|6295|6292.2|6294.2|6291.4|27
1617896250000|2021-04-08 15:37:30|6293.4|6290.6|6294.2|6291.4|6294.2|6291.4|6293.4|6290.6|51
1617896260000|2021-04-08 15:37:40|6294|6291.2|6295.2|6292.4|6295.9|6293.1|6293.7|6290.9|15
1617896270000|2021-04-08 15:37:50|6295|6292.2|6294.7|6291.9|6295.2|6292.4|6294.2|6291.4|16
1617896280000|2021-04-08 15:38:00|6294.4|6291.6|6294.2|6291.4|6294.7|6291.9|6293.7|6290.9|29
1617896290000|2021-04-08 15:38:10|6293.7|6290.9|6294.2|6291.4|6294.2|6291.4|6293.4|6290.6|249
1617896300000|2021-04-08 15:38:20|6294|6291.2|6293.7|6290.9|6294|6291.2|6293.2|6290.4|5
1617896310000|2021-04-08 15:38:30|6293.5|6290.7|6296.2|6293.4|6296.2|6293.4|6293.2|6290.4|40
1617896320000|2021-04-08 15:38:40|6297.2|6294.4|6297.4|6294.6|6299.2|6296.4|6296.7|6293.9|95
1617896330000|2021-04-08 15:38:50|6298|6295.2|6304.2|6301.4|6304.2|6301.4|6297.4|6294.6|435
1617896340000|2021-04-08 15:39:00|6304|6301.2|6310.4|6307.6|6311|6308.2|6303.9|6301.1|551
1617896350000|2021-04-08 15:39:10|6310|6307.2|6319.2|6316.4|6321|6318.2|6309.2|6306.4|425
1617896360000|2021-04-08 15:39:20|6319.4|6316.6|6319.9|6317.1|6320|6317.2|6314.2|6311.4|755
1617896370000|2021-04-08 15:39:30|6319.5|6316.7|6318.4|6315.6|6319.5|6316.7|6316.4|6313.6|588
1617896380000|2021-04-08 15:39:40|6317.9|6315.1|6320.7|6317.9|6320.7|6317.9|6317.9|6315.1|294
1617896390000|2021-04-08 15:39:50|6320.9|6318.1|6322.7|6319.9|6323.9|6321.1|6320.9|6318.1|243
1617896400000|2021-04-08 15:40:00|6323.4|6320.6|6323.7|6320.9|6324.7|6321.9|6321.7|6318.9|60
1617896410000|2021-04-08 15:40:10|6324.1|6321.3|6323.9|6321.1|6327.9|6325.1|6323.7|6320.9|253
1617896420000|2021-04-08 15:40:20|6324.2|6321.4|6323.9|6321.1|6325.7|6322.9|6323.7|6320.9|222
1617896430000|2021-04-08 15:40:30|6323.7|6320.9|6322.7|6319.9|6324.7|6321.9|6322.2|6319.4|81
1617896440000|2021-04-08 15:40:40|6322.9|6320.1|6316.9|6314.1|6322.9|6320.1|6316|6313.2|197
1617896450000|2021-04-08 15:40:50|6316.7|6313.9|6317.9|6315.1|6318.5|6315.6|6314.9|6312.1|338
1617896460000|2021-04-08 15:41:00|6317.7|6314.9|6319|6316.2|6320.7|6317.9|6317.4|6314.6|144
1617896470000|2021-04-08 15:41:10|6318.9|6316.1|6318|6315.2|6319.9|6317.1|6318|6315.2|112
1617896480000|2021-04-08 15:41:20|6317.9|6315.1|6317.9|6315.1|6317.9|6315.1|6315.9|6313.1|52
1617896490000|2021-04-08 15:41:30|6317.5|6314.7|6320|6317.2|6320.4|6317.6|6316.9|6314.1|140
1617896500000|2021-04-08 15:41:40|6320.4|6317.6|6319.9|6317.1|6322.9|6320.1|6318.9|6316.1|44
1617896510000|2021-04-08 15:41:50|6319.6|6316.8|6319.9|6317.1|6320.7|6317.9|6318.9|6316.1|7
1617896520000|2021-04-08 15:42:00|6320.2|6317.4|6319.9|6317.1|6321.7|6318.9|6318.9|6316.1|47
1617896530000|2021-04-08 15:42:10|6320.7|6317.9|6322.7|6319.9|6322.7|6319.9|6319.9|6317.1|76
1617896540000|2021-04-08 15:42:20|6322.9|6320.1|6323.2|6320.4|6326.7|6323.9|6322.4|6319.6|98
1617896550000|2021-04-08 15:42:30|6323.9|6321.1|6322.4|6319.6|6325.9|6323.1|6322.4|6319.6|127
1617896560000|2021-04-08 15:42:40|6322.7|6319.9|6322.7|6319.9|6324.9|6322.1|6322.4|6319.6|57
1617896570000|2021-04-08 15:42:50|6322.9|6320.1|6320.5|6317.7|6322.9|6320.1|6319.9|6317.1|22
1617896580000|2021-04-08 15:43:00|6320.4|6317.6|6322.6|6319.8|6322.7|6319.9|6319.9|6317.1|168
1617896590000|2021-04-08 15:43:10|6321.9|6319.1|6320.9|6318.1|6323.6|6320.8|6320.9|6318.1|149
1617896600000|2021-04-08 15:43:20|6321.7|6318.9|6317.4|6314.6|6321.7|6318.9|6317|6314.2|179
1617896610000|2021-04-08 15:43:30|6317.9|6315.1|6319.2|6316.4|6320.7|6317.9|6317.9|6315.1|79
1617896620000|2021-04-08 15:43:40|6319.6|6316.8|6319.2|6316.4|6319.7|6316.9|6318.9|6316.1|24
1617896630000|2021-04-08 15:43:50|6319.7|6316.9|6319.7|6316.9|6320.9|6318.1|6318.9|6316.1|44
1617896640000|2021-04-08 15:44:00|6319.9|6317.1|6320.2|6317.4|6320.7|6317.9|6319.7|6316.9|23
1617896650000|2021-04-08 15:44:10|6320.7|6317.9|6319.9|6317.1|6320.9|6318.1|6319.9|6317.1|41
1617896660000|2021-04-08 15:44:20|6318.9|6316.1|6318.9|6316.1|6319.4|6316.6|6317.9|6315.1|92
1617896670000|2021-04-08 15:44:30|6318.7|6315.9|6316.9|6314.1|6318.7|6315.9|6315|6312.2|39
1617896680000|2021-04-08 15:44:40|6316.7|6313.9|6314.5|6311.7|6316.9|6314.1|6313|6310.2|64
1617896690000|2021-04-08 15:44:50|6314.4|6311.6|6311.4|6308.6|6314.4|6311.6|6310|6307.2|161
1617896700000|2021-04-08 15:45:00|6310.9|6308.1|6318.7|6315.9|6318.7|6315.9|6310.9|6308.1|65
1617896710000|2021-04-08 15:45:10|6318.9|6316.1|6321.2|6318.4|6321.7|6318.9|6317.4|6314.6|56
1617896720000|2021-04-08 15:45:20|6320.9|6318.1|6320.7|6317.9|6320.9|6318.1|6318.7|6315.9|25
1617896730000|2021-04-08 15:45:30|6320.9|6318.1|6322.5|6319.7|6323.5|6320.7|6320.4|6317.6|337
1617896740000|2021-04-08 15:45:40|6322.7|6319.9|6321.9|6319.1|6323.7|6320.9|6321.7|6318.9|70
1617896750000|2021-04-08 15:45:50|6322.2|6319.4|6322.7|6319.9|6322.7|6319.9|6321.9|6319.1|4
1617896760000|2021-04-08 15:46:00|6322.4|6319.6|6321.9|6319.1|6323.2|6320.4|6321.7|6318.9|53
1617896770000|2021-04-08 15:46:10|6321.7|6318.9|6318.2|6315.4|6321.7|6318.9|6317.2|6314.4|101
1617896780000|2021-04-08 15:46:20|6317.9|6315.1|6315.2|6312.4|6317.9|6315.1|6314.7|6311.9|199
1617896790000|2021-04-08 15:46:30|6314.9|6312.1|6317.2|6314.4|6317.7|6314.9|6314.7|6311.9|53
1617896800000|2021-04-08 15:46:40|6316.9|6314.1|6315.9|6313.1|6316.9|6314.1|6315.7|6312.9|37
1617896810000|2021-04-08 15:46:50|6316.7|6313.9|6314.9|6312.1|6316.9|6314.1|6314.9|6312.1|95
1617896820000|2021-04-08 15:47:00|6315.2|6312.4|6314.7|6311.9|6316.2|6313.4|6314.7|6311.9|55
1617896830000|2021-04-08 15:47:10|6314|6311.2|6315.5|6312.7|6315.9|6313.1|6313.9|6311.1|38
1617896840000|2021-04-08 15:47:20|6315.7|6312.9|6316.7|6313.9|6316.7|6313.9|6315.7|6312.9|12
1617896850000|2021-04-08 15:47:30|6316.9|6314.1|6316.7|6313.9|6317.7|6314.9|6316.7|6313.9|138
1617896860000|2021-04-08 15:47:40|6316.5|6313.7|6317.9|6315.1|6318.2|6315.4|6315.9|6313.1|15
1617896870000|2021-04-08 15:47:50|6317.7|6314.9|6317.7|6314.9|6317.7|6314.9|6317.2|6314.4|13
1617896880000|2021-04-08 15:48:00|6318.2|6315.4|6312.9|6310.1|6318.2|6315.4|6312.7|6309.9|130
1617896890000|2021-04-08 15:48:10|6312.7|6309.9|6314.9|6312.1|6315.2|6312.4|6312.5|6309.7|46
1617896900000|2021-04-08 15:48:20|6315.2|6312.4|6316.2|6313.4|6317.4|6314.6|6314.9|6312.1|41
1617896910000|2021-04-08 15:48:30|6315.9|6313.1|6314.7|6311.9|6315.9|6313.1|6313.7|6310.9|24
1617896920000|2021-04-08 15:48:40|6315.7|6312.9|6312.9|6310.1|6315.7|6312.9|6312.9|6310.1|41
1617896930000|2021-04-08 15:48:50|6312.7|6309.9|6313.2|6310.4|6313.7|6310.9|6312.7|6309.9|99
1617896940000|2021-04-08 15:49:00|6313.9|6311.1|6315.2|6312.4|6315.7|6312.9|6313.9|6311.1|24
1617896950000|2021-04-08 15:49:10|6315.7|6312.9|6315.2|6312.4|6315.7|6312.9|6314.7|6311.9|4
1617896960000|2021-04-08 15:49:20|6314.7|6311.9|6315.2|6312.4|6315.7|6312.9|6313.9|6311.1|41
1617896970000|2021-04-08 15:49:30|6314.4|6311.6|6311.7|6308.9|6315.7|6312.9|6310.7|6307.9|171
1617896980000|2021-04-08 15:49:40|6311.4|6308.6|6312.7|6309.9|6312.7|6309.9|6310.9|6308.1|21
1617896990000|2021-04-08 15:49:50|6312.4|6309.6|6311.7|6308.9|6312.4|6309.6|6311|6308.2|29
1617897000000|2021-04-08 15:50:00|6311.9|6309.1|6313.2|6310.4|6313.7|6310.9|6311.9|6309.1|23
1617897010000|2021-04-08 15:50:10|6314.9|6312.1|6315.9|6313.1|6315.9|6313.1|6314.9|6312.1|7
1617897020000|2021-04-08 15:50:20|6315.5|6312.7|6315.2|6312.4|6315.7|6312.9|6314.9|6312.1|27
1617897030000|2021-04-08 15:50:30|6314.9|6312.1|6313.2|6310.4|6315.7|6312.9|6312.2|6309.4|83
1617897040000|2021-04-08 15:50:40|6313.5|6310.7|6310.5|6307.7|6313.7|6310.9|6309.9|6307.1|118
1617897050000|2021-04-08 15:50:50|6310.9|6308.1|6310.2|6307.4|6310.9|6308.1|6309.9|6307.1|21
1617897060000|2021-04-08 15:51:00|6310.7|6307.9|6310.9|6308.1|6310.9|6308.1|6310.7|6307.9|6
1617897070000|2021-04-08 15:51:10|6311.9|6309.1|6312.9|6310.1|6313.9|6311.1|6311.9|6309.1|198
1617897080000|2021-04-08 15:51:20|6312.7|6309.9|6314.2|6311.4|6315.2|6312.4|6312.7|6309.9|216
1617897090000|2021-04-08 15:51:30|6314|6311.2|6314|6311.2|6314.5|6311.7|6313.5|6310.7|82
1617897100000|2021-04-08 15:51:40|6314.4|6311.6|6314.5|6311.7|6314.5|6311.7|6313.5|6310.7|21
1617897110000|2021-04-08 15:51:50|6314.7|6311.9|6315|6312.2|6315.4|6312.6|6314.5|6311.7|19
1617897120000|2021-04-08 15:52:00|6314.9|6312.1|6314.5|6311.7|6314.9|6312.1|6314.5|6311.7|77
1617897130000|2021-04-08 15:52:10|6315|6312.2|6316.5|6313.7|6316.5|6313.7|6314.5|6311.7|23
1617897140000|2021-04-08 15:52:20|6315.5|6312.7|6315.7|6312.9|6317.5|6314.7|6315.5|6312.7|35
1617897150000|2021-04-08 15:52:30|6315|6312.2|6316.5|6313.7|6316.5|6313.7|6315|6312.2|135
1617897160000|2021-04-08 15:52:40|6316.2|6313.4|6316|6313.2|6316.5|6313.7|6315.5|6312.7|30
1617897170000|2021-04-08 15:52:50|6316.5|6313.7|6314.2|6311.4|6316.5|6313.7|6314.2|6311.4|50
1617897180000|2021-04-08 15:53:00|6314|6311.2|6316.5|6313.7|6316.5|6313.7|6314|6311.2|18
1617897190000|2021-04-08 15:53:10|6315.5|6312.7|6315.5|6312.7|6315.5|6312.7|6315|6312.2|12
1617897200000|2021-04-08 15:53:20|6315|6312.2|6315.4|6312.6|6315.4|6312.6|6314.5|6311.7|33
1617897210000|2021-04-08 15:53:30|6315.9|6313.1|6315.7|6312.9|6315.9|6313.1|6314.7|6311.9|35
1617897220000|2021-04-08 15:53:40|6315.5|6312.7|6317|6314.2|6317.4|6314.6|6315.5|6312.7|23
1617897230000|2021-04-08 15:53:50|6317.2|6314.4|6317.5|6314.7|6318|6315.2|6317|6314.2|16
1617897240000|2021-04-08 15:54:00|6318|6315.2|6317.7|6314.9|6318.7|6315.9|6316.9|6314.1|117
1617897250000|2021-04-08 15:54:10|6318.2|6315.4|6319.4|6316.6|6319.4|6316.6|6317.7|6314.9|128
1617897260000|2021-04-08 15:54:20|6319.7|6316.9|6317.9|6315.1|6319.7|6316.9|6317.9|6315.1|273
1617897270000|2021-04-08 15:54:30|6318.2|6315.4|6318.2|6315.4|6318.4|6315.6|6317.9|6315.1|7
1617897280000|2021-04-08 15:54:40|6318.7|6315.9|6318.9|6316.1|6318.9|6316.1|6318.2|6315.4|9
1617897290000|2021-04-08 15:54:50|6319.2|6316.4|6322|6319.2|6322.7|6319.9|6319.2|6316.4|21
1617897300000|2021-04-08 15:55:00|6321.7|6318.9|6322.7|6319.9|6323.7|6320.9|6320.9|6318.1|62
1617897310000|2021-04-08 15:55:10|6322.9|6320.1|6323.7|6320.9|6324.2|6321.4|6322.7|6319.9|194
1617897320000|2021-04-08 15:55:20|6323.4|6320.6|6321.9|6319.1|6323.7|6320.9|6321|6318.2|276
1617897330000|2021-04-08 15:55:30|6322.2|6319.4|6321.4|6318.6|6322.2|6319.4|6320.7|6317.9|54
1617897340000|2021-04-08 15:55:40|6321.2|6318.4|6320.9|6318.1|6321.7|6318.9|6320.7|6317.9|4
1617897350000|2021-04-08 15:55:50|6320.7|6317.9|6316.7|6313.9|6320.7|6317.9|6314.9|6312.1|129
1617897360000|2021-04-08 15:56:00|6316.9|6314.1|6314.9|6312.1|6316.9|6314.1|6314|6311.2|61
1617897370000|2021-04-08 15:56:10|6314.4|6311.6|6311.7|6308.9|6314.4|6311.6|6310.9|6308.1|61
1617897380000|2021-04-08 15:56:20|6311.4|6308.6|6310.9|6308.1|6311.4|6308.6|6309.9|6307.1|85
1617897390000|2021-04-08 15:56:30|6310.7|6307.9|6309.9|6307.1|6310.7|6307.9|6309|6306.2|9
1617897400000|2021-04-08 15:56:40|6310.5|6307.7|6311.7|6308.9|6311.7|6308.9|6310.2|6307.4|52
1617897410000|2021-04-08 15:56:50|6312.2|6309.4|6311.9|6309.1|6312.2|6309.4|6311.9|6309.1|50
1617897420000|2021-04-08 15:57:00|6312.2|6309.4|6310.7|6307.9|6312.2|6309.4|6310.7|6307.9|22
1617897430000|2021-04-08 15:57:10|6311.7|6308.9|6312.7|6309.9|6312.7|6309.9|6311.4|6308.6|10
1617897440000|2021-04-08 15:57:20|6312|6309.2|6311.9|6309.1|6312.2|6309.4|6311.9|6309.1|15
1617897450000|2021-04-08 15:57:30|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|2
1617897460000|2021-04-08 15:57:40|6311.9|6309.1|6312.9|6310.1|6312.9|6310.1|6311.9|6309.1|7
1617897470000|2021-04-08 15:57:50|6312.7|6309.9|6310.9|6308.1|6312.7|6309.9|6310.7|6307.9|34
1617897480000|2021-04-08 15:58:00|6311.2|6308.4|6306.9|6304.1|6311.2|6308.4|6306.9|6304.1|64
1617897490000|2021-04-08 15:58:10|6307.2|6304.4|6308.7|6305.9|6309.2|6306.4|6307.2|6304.4|5
1617897500000|2021-04-08 15:58:20|6307.9|6305.1|6307.9|6305.1|6308.2|6305.4|6306.9|6304.1|39
1617897510000|2021-04-08 15:58:30|6307.2|6304.4|6307|6304.2|6307.2|6304.4|6306.9|6304.1|6
1617897520000|2021-04-08 15:58:40|6306|6303.2|6301.9|6299.1|6306|6303.2|6301.4|6298.6|189
1617897530000|2021-04-08 15:58:50|6301.7|6298.9|6303.9|6301.1|6304.2|6301.4|6301.7|6298.9|112
1617897540000|2021-04-08 15:59:00|6303.7|6300.9|6301.9|6299.1|6304.2|6301.4|6301.9|6299.1|26
1617897550000|2021-04-08 15:59:10|6303.2|6300.4|6303.4|6300.6|6304.2|6301.4|6301.9|6299.1|103
1617897560000|2021-04-08 15:59:20|6303.5|6300.7|6305.2|6302.4|6305.2|6302.4|6303.5|6300.7|10
1617897570000|2021-04-08 15:59:30|6304.9|6302.1|6306.9|6304.1|6306.9|6304.1|6304.9|6302.1|16
1617897580000|2021-04-08 15:59:40|6306.7|6303.9|6306.9|6304.1|6307.7|6304.9|6305.7|6302.9|62
1617897590000|2021-04-08 15:59:50|6307.2|6304.4|6306.7|6303.9|6307.2|6304.4|6306.7|6303.9|30
1617897600000|2021-04-08 16:00:00|6307.2|6304.4|6309.9|6307.1|6311.2|6308.4|6307.2|6304.4|88
1617897610000|2021-04-08 16:00:10|6310.7|6307.9|6311|6308.2|6311.9|6309.1|6310.7|6307.9|12
1617897620000|2021-04-08 16:00:20|6311.2|6308.4|6311.9|6309.1|6312.7|6309.9|6310.9|6308.1|9
1617897630000|2021-04-08 16:00:30|6312.2|6309.4|6313.2|6310.4|6313.9|6311.1|6312.2|6309.4|22
1617897640000|2021-04-08 16:00:40|6312.9|6310.1|6316.2|6313.4|6316.2|6313.4|6312.9|6310.1|175
1617897650000|2021-04-08 16:00:50|6315.9|6313.1|6317|6314.2|6317|6314.2|6315.9|6313.1|16
1617897660000|2021-04-08 16:01:00|6317.2|6314.4|6316.7|6313.9|6317.7|6314.9|6316.7|6313.9|10
1617897670000|2021-04-08 16:01:10|6315.7|6312.9|6315.9|6313.1|6316.7|6313.9|6315.7|6312.9|12
1617897680000|2021-04-08 16:01:20|6315|6312.2|6313.7|6310.9|6315|6312.2|6313.7|6310.9|26
1617897690000|2021-04-08 16:01:30|6314.2|6311.4|6313.9|6311.1|6314.2|6311.4|6312.7|6309.9|33
1617897700000|2021-04-08 16:01:40|6313.7|6310.9|6313.7|6310.9|6313.7|6310.9|6312.9|6310.1|17
1617897710000|2021-04-08 16:01:50|6313.4|6310.6|6312.7|6309.9|6313.9|6311.1|6310.9|6308.1|29
1617897720000|2021-04-08 16:02:00|6312.4|6309.6|6311.7|6308.9|6312.4|6309.6|6311.7|6308.9|9
1617897730000|2021-04-08 16:02:10|6311.4|6308.6|6310.7|6307.9|6311.7|6308.9|6310.7|6307.9|16
1617897740000|2021-04-08 16:02:20|6310.2|6307.4|6308.7|6305.9|6310.2|6307.4|6307.9|6305.1|43
1617897750000|2021-04-08 16:02:30|6308|6305.2|6308.7|6305.9|6309.7|6306.9|6307.9|6305.1|33
1617897760000|2021-04-08 16:02:40|6308.9|6306.1|6310.7|6307.9|6311.2|6308.4|6308.9|6306.1|33
1617897770000|2021-04-08 16:02:50|6311.2|6308.4|6310.9|6308.1|6311.2|6308.4|6310.9|6308.1|20
1617897780000|2021-04-08 16:03:00|6310.7|6307.9|6312.7|6309.9|6312.7|6309.9|6310.7|6307.9|3
1617897790000|2021-04-08 16:03:10|6311.7|6308.9|6311.9|6309.1|6312.2|6309.4|6311.7|6308.9|25
1617897800000|2021-04-08 16:03:20|6311.4|6308.6|6310.9|6308.1|6312.2|6309.4|6310.9|6308.1|10
1617897810000|2021-04-08 16:03:30|6310.7|6307.9|6309.9|6307.1|6310.7|6307.9|6308.2|6305.4|18
1617897820000|2021-04-08 16:03:40|6309.2|6306.4|6308.7|6305.9|6309.2|6306.4|6308.2|6305.4|8
1617897830000|2021-04-08 16:03:50|6309|6306.2|6310.2|6307.4|6310.7|6307.9|6309|6306.2|9
1617897840000|2021-04-08 16:04:00|6310.9|6308.1|6311.7|6308.9|6311.7|6308.9|6310.9|6308.1|6
1617897850000|2021-04-08 16:04:10|6310.9|6308.1|6311.7|6308.9|6312.2|6309.4|6310.9|6308.1|22
1617897860000|2021-04-08 16:04:20|6311.9|6309.1|6310.9|6308.1|6312.2|6309.4|6310.9|6308.1|21
1617897870000|2021-04-08 16:04:30|6311.2|6308.4|6312.7|6309.9|6312.7|6309.9|6311.2|6308.4|12
1617897880000|2021-04-08 16:04:40|6312.4|6309.6|6311.2|6308.4|6312.7|6309.9|6310.9|6308.1|28
1617897890000|2021-04-08 16:04:50|6310.9|6308.1|6310.9|6308.1|6311.7|6308.9|6310.9|6308.1|13
1617897900000|2021-04-08 16:05:00|6310.7|6307.9|6310.9|6308.1|6311.2|6308.4|6310.7|6307.9|13
1617897910000|2021-04-08 16:05:10|6311.2|6308.4|6310.9|6308.1|6312.7|6309.9|6309.9|6307.1|402
1617897920000|2021-04-08 16:05:20|6310.7|6307.9|6308.9|6306.1|6310.7|6307.9|6308.9|6306.1|11
1617897930000|2021-04-08 16:05:30|6308.7|6305.9|6309|6306.2|6309.9|6307.1|6308.7|6305.9|315
1617897940000|2021-04-08 16:05:40|6309.4|6306.6|6309.9|6307.1|6309.9|6307.1|6308.9|6306.1|13
1617897950000|2021-04-08 16:05:50|6310.9|6308.1|6310.9|6308.1|6310.9|6308.1|6310.7|6307.9|16
1617897960000|2021-04-08 16:06:00|||||||||1
1617897970000|2021-04-08 16:06:10|6310.7|6307.9|6307.4|6304.6|6310.7|6307.9|6307.2|6304.4|20
1617897980000|2021-04-08 16:06:20|6307.9|6305.1|6304.9|6302.1|6307.9|6305.1|6304.9|6302.1|8
1617897990000|2021-04-08 16:06:30|6304.2|6301.4|6304.8|6302|6304.9|6302.1|6304|6301.2|15
1617898000000|2021-04-08 16:06:40|6304.2|6301.4|6305|6302.2|6305.8|6303|6304|6301.2|117
1617898010000|2021-04-08 16:06:50|6305.2|6302.4|6306|6303.2|6306|6303.2|6305.2|6302.4|3
1617898020000|2021-04-08 16:07:00|6306.2|6303.4|6305|6302.2|6306.2|6303.4|6304.7|6301.9|14
1617898030000|2021-04-08 16:07:10|6304.8|6302|6304.8|6302|6305|6302.2|6304|6301.2|7
1617898040000|2021-04-08 16:07:20|6304.7|6301.9|6305.2|6302.4|6305.2|6302.4|6304.7|6301.9|11
1617898050000|2021-04-08 16:07:30|6305.5|6302.7|6306.2|6303.4|6306.2|6303.4|6305.5|6302.7|5
1617898060000|2021-04-08 16:07:40|6306.5|6303.7|6305.2|6302.4|6306.5|6303.7|6305.2|6302.4|10
1617898070000|2021-04-08 16:07:50|6304.2|6301.4|6304|6301.2|6304.2|6301.4|6303.5|6300.7|57
1617898080000|2021-04-08 16:08:00|6305|6302.2|6305.8|6303|6305.8|6303|6304.8|6302|7
1617898090000|2021-04-08 16:08:10|6306|6303.2|6306.8|6304|6306.8|6304|6305.8|6303|27
1617898100000|2021-04-08 16:08:20|6307|6304.2|6307.8|6305|6308.5|6305.7|6307|6304.2|14
1617898110000|2021-04-08 16:08:30|6307|6304.2|6307|6304.2|6307|6304.2|6307|6304.2|3
1617898120000|2021-04-08 16:08:40|6306.8|6304|6307.8|6305|6307.8|6305|6306.8|6304|8
1617898130000|2021-04-08 16:08:50|6308|6305.2|6309.7|6306.9|6309.7|6306.9|6308|6305.2|2
1617898140000|2021-04-08 16:09:00|6309.8|6307|6311.7|6308.9|6311.7|6308.9|6309.8|6307|7
1617898150000|2021-04-08 16:09:10|6311.8|6309|6313.8|6311|6314.2|6311.4|6311.8|6309|13
1617898160000|2021-04-08 16:09:20|6314.2|6311.4|6315.7|6312.9|6315.7|6312.9|6314.2|6311.4|3
1617898170000|2021-04-08 16:09:30|6315.8|6313|6313.8|6311|6316.2|6313.4|6313.8|6311|39
1617898180000|2021-04-08 16:09:40|6313.7|6310.9|6314.8|6312|6314.8|6312|6313.7|6310.9|6
1617898190000|2021-04-08 16:09:50|6315.8|6313|6314.8|6312|6315.8|6313|6314.8|6312|57
1617898200000|2021-04-08 16:10:00|6313.8|6311|6313.7|6310.9|6314.2|6311.4|6313.2|6310.4|4
1617898210000|2021-04-08 16:10:10|6314|6311.2|6314.8|6312|6314.8|6312|6314|6311.2|29
1617898220000|2021-04-08 16:10:20|6314.7|6311.9|6314.3|6311.5|6314.7|6311.9|6314|6311.2|1
1617898230000|2021-04-08 16:10:30|6313.3|6310.5|6312|6309.2|6313.3|6310.5|6311.8|6309|3
1617898240000|2021-04-08 16:10:40|6312.3|6309.5|6311.8|6309|6312.8|6310|6311.8|6309|20
1617898250000|2021-04-08 16:10:50|6312|6309.2|6312.8|6310|6312.8|6310|6311.8|6309|4
1617898260000|2021-04-08 16:11:00|6312.5|6309.7|6311.8|6309|6312.7|6309.9|6310.8|6308|10
1617898270000|2021-04-08 16:11:10|6312.3|6309.5|6310.8|6308|6312.8|6310|6310.8|6308|6
1617898280000|2021-04-08 16:11:20|6310.5|6307.7|6309.8|6307|6310.7|6307.9|6308.8|6306|16
1617898290000|2021-04-08 16:11:30|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|1
1617898300000|2021-04-08 16:11:40|6309.8|6307|6311.7|6308.9|6311.7|6308.9|6309.8|6307|6
1617898310000|2021-04-08 16:11:50|6311.2|6308.4|6311.5|6308.7|6311.5|6308.7|6310.8|6308|2
1617898320000|2021-04-08 16:12:00|6311.7|6308.9|6312.2|6309.4|6312.2|6309.4|6311.7|6308.9|4
1617898330000|2021-04-08 16:12:10|6312.5|6309.7|6311.7|6308.9|6312.8|6310|6311.7|6308.9|129
1617898340000|2021-04-08 16:12:20|6310.8|6308|6311.5|6308.7|6311.5|6308.7|6310|6307.2|63
1617898350000|2021-04-08 16:12:30|6311|6308.2|6311|6308.2|6311|6308.2|6311|6308.2|4
1617898360000|2021-04-08 16:12:40|6311.5|6308.7|6311.5|6308.7|6311.5|6308.7|6311.2|6308.4|1
1617898370000|2021-04-08 16:12:50|6312|6309.2|6312.7|6309.9|6315|6312.2|6312|6309.2|147
1617898380000|2021-04-08 16:13:00|6312.5|6309.7|6314|6311.2|6314.5|6311.7|6312.5|6309.7|38
1617898390000|2021-04-08 16:13:10|6315|6312.2|6314|6311.2|6315|6312.2|6313.7|6310.9|3
1617898400000|2021-04-08 16:13:20|6313.5|6310.7|6313|6310.2|6313.5|6310.7|6313|6310.2|29
1617898410000|2021-04-08 16:13:30|6312|6309.2|6313.3|6310.5|6313.3|6310.5|6310.8|6308|110
1617898420000|2021-04-08 16:13:40|6313|6310.2|6313.5|6310.7|6314|6311.2|6312.8|6310|1
1617898430000|2021-04-08 16:13:50|6313|6310.2|6313|6310.2|6313.5|6310.7|6313|6310.2|1
1617898440000|2021-04-08 16:14:00|6313.3|6310.5|6315.7|6312.9|6315.7|6312.9|6313|6310.2|90
1617898450000|2021-04-08 16:14:10|6315.8|6313|6315.8|6313|6315.8|6313|6315.8|6313|21
1617898460000|2021-04-08 16:14:20|6316.2|6313.4|6316|6313.2|6317.2|6314.4|6316|6313.2|10
1617898470000|2021-04-08 16:14:30|6315.8|6313|6316.7|6313.9|6316.8|6314|6315.8|6313|4
1617898480000|2021-04-08 16:14:40|6316.5|6313.7|6315.8|6313|6316.5|6313.7|6315.8|6313|6
1617898490000|2021-04-08 16:14:50|6316.3|6313.5|6315.8|6313|6316.3|6313.5|6315.8|6313|0
1617898500000|2021-04-08 16:15:00|6316|6313.2|6316.7|6313.9|6317.2|6314.4|6315.5|6312.7|26
1617898510000|2021-04-08 16:15:10|6317.2|6314.4|6318.2|6315.4|6318.8|6316|6317.2|6314.4|23
1617898520000|2021-04-08 16:15:20|6317.8|6315|6317.8|6315|6317.8|6315|6317.2|6314.4|5
1617898530000|2021-04-08 16:15:30|6317.2|6314.4|6318.2|6315.4|6318.2|6315.4|6316.8|6314|3
1617898540000|2021-04-08 16:15:40|6317.7|6314.9|6319.8|6317|6320.7|6317.9|6317.7|6314.9|14
1617898550000|2021-04-08 16:15:50|6320.3|6317.5|6319.2|6316.4|6320.7|6317.9|6319.2|6316.4|21
1617898560000|2021-04-08 16:16:00|6318.7|6315.9|6318.8|6316|6319.2|6316.4|6317.3|6314.5|11
1617898570000|2021-04-08 16:16:10|6318.2|6315.4|6318.8|6316|6319.2|6316.4|6318.2|6315.4|92
1617898580000|2021-04-08 16:16:20|6318.2|6315.4|6317.8|6315|6318.7|6315.9|6317.3|6314.5|21
1617898590000|2021-04-08 16:16:30|6317.3|6314.5|6317.7|6314.9|6317.7|6314.9|6317.2|6314.4|0
1617898600000|2021-04-08 16:16:40|6317.8|6315|6317.7|6314.9|6318.7|6315.9|6317.3|6314.5|17
1617898610000|2021-04-08 16:16:50|6316.8|6314|6315.8|6313|6316.8|6314|6315.8|6313|20
1617898620000|2021-04-08 16:17:00|6316.7|6313.9|6318.8|6316|6318.8|6316|6316.7|6313.9|22
1617898630000|2021-04-08 16:17:10|6318.7|6315.9|6318.7|6315.9|6318.7|6315.9|6318.7|6315.9|33
1617898640000|2021-04-08 16:17:20|6318.8|6316|6319.2|6316.4|6319.7|6316.9|6318.7|6315.9|26
1617898650000|2021-04-08 16:17:30|6318.7|6315.9|6317.2|6314.4|6318.7|6315.9|6317.2|6314.4|22
1617898660000|2021-04-08 16:17:40|6317.5|6314.7|6319.8|6317|6320.7|6317.9|6316.8|6314|195
1617898670000|2021-04-08 16:17:50|6320.2|6317.4|6322.2|6319.4|6322.4|6319.6|6320.2|6317.4|76
1617898680000|2021-04-08 16:18:00|6322.7|6319.9|6323.7|6320.9|6323.7|6320.9|6322.7|6319.9|52
1617898690000|2021-04-08 16:18:10|6323.2|6320.4|6322.8|6320|6323.7|6320.9|6322.7|6319.9|101
1617898700000|2021-04-08 16:18:20|6322.7|6319.9|6321.8|6319|6322.7|6319.9|6321.7|6318.9|48
1617898710000|2021-04-08 16:18:30|6321.7|6318.9|6320.8|6318|6321.7|6318.9|6320.2|6317.4|43
1617898720000|2021-04-08 16:18:40|6320.3|6317.5|6320.8|6318|6321.7|6318.9|6319.7|6316.9|16
1617898730000|2021-04-08 16:18:50|6320.5|6317.7|6319.5|6316.7|6320.5|6317.7|6317.8|6315|18
1617898740000|2021-04-08 16:19:00|6319.7|6316.9|6318.5|6315.7|6319.7|6316.9|6318|6315.2|14
1617898750000|2021-04-08 16:19:10|6318.3|6315.5|6319.2|6316.4|6320.7|6317.9|6317.7|6314.9|307
1617898760000|2021-04-08 16:19:20|6319.5|6316.7|6326.7|6323.9|6327.7|6324.9|6319.2|6316.4|370
1617898770000|2021-04-08 16:19:30|6326.4|6323.6|6325.5|6322.7|6326.7|6323.9|6325.2|6322.4|81
1617898780000|2021-04-08 16:19:40|6325.2|6322.4|6326.5|6323.7|6327|6324.2|6324.8|6322|152
1617898790000|2021-04-08 16:19:50|6326.2|6323.4|6327.2|6324.4|6327.5|6324.7|6325.8|6323|12
1617898800000|2021-04-08 16:20:00|6326.8|6324|6327.5|6324.7|6328.3|6325.5|6326.8|6324|293
1617898810000|2021-04-08 16:20:10|6327.8|6325|6327|6324.2|6328.3|6325.5|6326.5|6323.7|55
1617898820000|2021-04-08 16:20:20|6326.5|6323.7|6327|6324.2|6327.5|6324.7|6326.5|6323.7|13
1617898830000|2021-04-08 16:20:30|6327.3|6324.5|6328.3|6325.5|6328.3|6325.5|6327.3|6324.5|19
1617898840000|2021-04-08 16:20:40|6328|6325.2|6328.3|6325.5|6328.3|6325.5|6327.8|6325|101
1617898850000|2021-04-08 16:20:50|6328.2|6325.4|6326.5|6323.7|6328.3|6325.5|6326.5|6323.7|43
1617898860000|2021-04-08 16:21:00|6326.7|6323.9|6326.2|6323.4|6328.3|6325.5|6325.5|6322.7|32
1617898870000|2021-04-08 16:21:10|6327.3|6324.5|6327.3|6324.5|6327.3|6324.5|6327.3|6324.5|8
1617898880000|2021-04-08 16:21:20|6326.8|6324|6324.5|6321.7|6326.8|6324|6322.7|6319.9|102
1617898890000|2021-04-08 16:21:30|6324.8|6322|6326|6323.2|6326.3|6323.5|6324.5|6321.7|4
1617898900000|2021-04-08 16:21:40|6325.8|6323|6325.5|6322.7|6326.3|6323.5|6324.5|6321.7|9
1617898910000|2021-04-08 16:21:50|6326.2|6323.4|6322.7|6319.9|6326.3|6323.5|6322.7|6319.9|119
1617898920000|2021-04-08 16:22:00|6322.5|6319.7|6324.3|6321.5|6324.3|6321.5|6322.5|6319.7|14
1617898930000|2021-04-08 16:22:10|6324|6321.2|6324.5|6321.7|6324.5|6321.7|6324|6321.2|5
1617898940000|2021-04-08 16:22:20|6324.2|6321.4|6324.5|6321.7|6324.5|6321.7|6323.5|6320.7|7
1617898950000|2021-04-08 16:22:30|6324.3|6321.5|6322.5|6319.7|6324.3|6321.5|6322.3|6319.5|18
1617898960000|2021-04-08 16:22:40|6322.8|6320|6324.3|6321.5|6324.3|6321.5|6322.3|6319.5|3
1617898970000|2021-04-08 16:22:50|6324.5|6321.7|6323.5|6320.7|6324.5|6321.7|6323.5|6320.7|18
1617898980000|2021-04-08 16:23:00|6323.3|6320.5|6322.8|6320|6323.3|6320.5|6322.3|6319.5|10
1617898990000|2021-04-08 16:23:10|6322.3|6319.5|6321.8|6319|6322.3|6319.5|6321.5|6318.7|5
1617899000000|2021-04-08 16:23:20|6322.3|6319.5|6321.8|6319|6322.3|6319.5|6321.3|6318.5|5
1617899010000|2021-04-08 16:23:30|6321.5|6318.7|6322.5|6319.7|6323.3|6320.5|6321.5|6318.7|37
1617899020000|2021-04-08 16:23:40|6322.8|6320|6322.5|6319.7|6323.3|6320.5|6322.5|6319.7|5
1617899030000|2021-04-08 16:23:50|6322.3|6319.5|6321.8|6319|6322.3|6319.5|6320.5|6317.7|139
1617899040000|2021-04-08 16:24:00|6321.5|6318.7|6322.7|6319.9|6323.3|6320.5|6321.5|6318.7|25
1617899050000|2021-04-08 16:24:10|6322.5|6319.7|6323|6320.2|6323.5|6320.7|6322.5|6319.7|4
1617899060000|2021-04-08 16:24:20|6323.3|6320.5|6323.5|6320.7|6324|6321.2|6323.3|6320.5|3
1617899070000|2021-04-08 16:24:30|6323.8|6321|6324.3|6321.5|6324.3|6321.5|6323.5|6320.7|7
1617899080000|2021-04-08 16:24:40|6323.3|6320.5|6321.8|6319|6323.3|6320.5|6321.8|6319|13
1617899090000|2021-04-08 16:24:50|6321.5|6318.7|6321.8|6319|6322|6319.2|6321.5|6318.7|12
1617899100000|2021-04-08 16:25:00|6321.5|6318.7|6323.3|6320.5|6323.5|6320.7|6321.3|6318.5|54
1617899110000|2021-04-08 16:25:10|6322.5|6319.7|6322.5|6319.7|6322.5|6319.7|6322.5|6319.7|6
1617899120000|2021-04-08 16:25:20|6322.3|6319.5|6321.8|6319|6322.3|6319.5|6321.5|6318.7|18
1617899130000|2021-04-08 16:25:30|6322.3|6319.5|6322.8|6320|6322.8|6320|6322.3|6319.5|2
1617899140000|2021-04-08 16:25:40|6321.5|6318.7|6324|6321.2|6324.3|6321.5|6321.5|6318.7|92
1617899150000|2021-04-08 16:25:50|6324.3|6321.5|6324.3|6321.5|6324.5|6321.7|6323.5|6320.7|226
1617899160000|2021-04-08 16:26:00|6324.5|6321.7|6324.3|6321.5|6324.8|6322|6324.3|6321.5|4
1617899170000|2021-04-08 16:26:10|6324.5|6321.7|6324.5|6321.7|6324.5|6321.7|6324.5|6321.7|5
1617899180000|2021-04-08 16:26:20|6324.3|6321.5|6323.7|6320.9|6324.8|6322|6323.7|6320.9|114
1617899190000|2021-04-08 16:26:30|6323.3|6320.5|6321.3|6318.5|6323.3|6320.5|6321.3|6318.5|34
1617899200000|2021-04-08 16:26:40|6322.3|6319.5|6322.8|6320|6323.3|6320.5|6322.3|6319.5|139
1617899210000|2021-04-08 16:26:50|6322.7|6319.9|6322.8|6320|6322.8|6320|6321.8|6319|8
1617899220000|2021-04-08 16:27:00|6323.3|6320.5|6318.3|6315.5|6323.3|6320.5|6317.5|6314.7|129
1617899230000|2021-04-08 16:27:10|6317.3|6314.5|6316.7|6313.9|6318.3|6315.5|6316|6313.2|75
1617899240000|2021-04-08 16:27:20|6316.5|6313.7|6316.5|6313.7|6317.3|6314.5|6316.5|6313.7|18
1617899250000|2021-04-08 16:27:30|6316.3|6313.5|6312.3|6309.5|6316.3|6313.5|6312|6309.2|38
1617899260000|2021-04-08 16:27:40|6313.3|6310.5|6311.5|6308.7|6313.3|6310.5|6311.5|6308.7|11
1617899270000|2021-04-08 16:27:50|6312.2|6309.4|6310.5|6307.7|6312.3|6309.5|6310.5|6307.7|11
1617899280000|2021-04-08 16:28:00|6310.3|6307.5|6310.8|6308|6311.3|6308.5|6310.3|6307.5|7
1617899290000|2021-04-08 16:28:10|6311|6308.2|6312.5|6309.7|6312.5|6309.7|6310.8|6308|52
1617899300000|2021-04-08 16:28:20|6312|6309.2|6312|6309.2|6312.5|6309.7|6312|6309.2|3
1617899310000|2021-04-08 16:28:30|6312.5|6309.7|6313.3|6310.5|6313.3|6310.5|6312.5|6309.7|2
1617899320000|2021-04-08 16:28:40|6315|6312.2|6317.5|6314.7|6317.8|6315|6315|6312.2|13
1617899330000|2021-04-08 16:28:50|6316.8|6314|6317.8|6315|6317.8|6315|6316.5|6313.7|5
1617899340000|2021-04-08 16:29:00|6318.2|6315.4|6318.5|6315.7|6318.8|6316|6318|6315.2|9
1617899350000|2021-04-08 16:29:10|6318.7|6315.9|6317.3|6314.5|6319.5|6316.7|6316.8|6314|119
1617899360000|2021-04-08 16:29:20|6317|6314.2|6316.3|6313.5|6317|6314.2|6315.8|6313|21
1617899370000|2021-04-08 16:29:30|6316.2|6313.4|6314.5|6311.7|6316.3|6313.5|6314.5|6311.7|29
1617899380000|2021-04-08 16:29:40|6314.3|6311.5|6314|6311.2|6314.3|6311.5|6313.5|6310.7|5
1617899390000|2021-04-08 16:29:50|6313.5|6310.7|6314.3|6311.5|6314.3|6311.5|6312.5|6309.7|21
1617899400000|2021-04-08 16:30:00|6314|6311.2|6316.3|6313.5|6316.8|6314|6313|6310.2|13
1617899410000|2021-04-08 16:30:10|6316|6313.2|6317.8|6315|6317.8|6315|6315.5|6312.7|69
1617899420000|2021-04-08 16:30:20|6317.5|6314.7|6317.3|6314.5|6317.5|6314.7|6316.5|6313.7|18
1617899430000|2021-04-08 16:30:30|6317.5|6314.7|6318.2|6315.4|6318.2|6315.4|6317.3|6314.5|9
1617899440000|2021-04-08 16:30:40|6318.3|6315.5|6319.2|6316.4|6319.3|6316.5|6318.3|6315.5|101
1617899450000|2021-04-08 16:30:50|6319.3|6316.5|6318.2|6315.4|6319.5|6316.7|6317.8|6315|187
1617899460000|2021-04-08 16:31:00|6318.3|6315.5|6317.5|6314.7|6318.5|6315.7|6316.8|6314|59
1617899470000|2021-04-08 16:31:10|6317.3|6314.5|6316.3|6313.5|6317.3|6314.5|6316.3|6313.5|3
1617899480000|2021-04-08 16:31:20|6316.5|6313.7|6317.3|6314.5|6317.3|6314.5|6316.5|6313.7|13
1617899490000|2021-04-08 16:31:30|6318.3|6315.5|6318.3|6315.5|6318.3|6315.5|6317.8|6315|364
1617899500000|2021-04-08 16:31:40|6317.8|6315|6317.8|6315|6318.2|6315.4|6317.3|6314.5|24
1617899510000|2021-04-08 16:31:50|6317.3|6314.5|6316.3|6313.5|6317.3|6314.5|6315.8|6313|48
1617899520000|2021-04-08 16:32:00|6316.2|6313.4|6315.7|6312.9|6316.3|6313.5|6315.3|6312.5|46
1617899530000|2021-04-08 16:32:10|6315.3|6312.5|6314.3|6311.5|6315.3|6312.5|6313.8|6311|31
1617899540000|2021-04-08 16:32:20|6314.5|6311.7|6313.3|6310.5|6314.5|6311.7|6313.3|6310.5|20
1617899550000|2021-04-08 16:32:30|||||||||1
1617899560000|2021-04-08 16:32:40|6313.5|6310.7|6315.3|6312.5|6315.3|6312.5|6313.5|6310.7|26
1617899570000|2021-04-08 16:32:50|6314.8|6312|6314.8|6312|6315.3|6312.5|6314.3|6311.5|15
1617899580000|2021-04-08 16:33:00|6314.5|6311.7|6315|6312.2|6315.3|6312.5|6314.3|6311.5|7
1617899590000|2021-04-08 16:33:10|6314.7|6311.9|6312.5|6309.7|6314.7|6311.9|6312.3|6309.5|23
1617899600000|2021-04-08 16:33:20|6312.3|6309.5|6312.8|6310|6312.8|6310|6312.3|6309.5|44
1617899610000|2021-04-08 16:33:30|6313|6310.2|6313.3|6310.5|6313.5|6310.7|6312.8|6310|16
1617899620000|2021-04-08 16:33:40|6312.8|6310|6313.8|6311|6313.8|6311|6312.8|6310|4
1617899630000|2021-04-08 16:33:50|6314.2|6311.4|6314.8|6312|6314.8|6312|6313.8|6311|5
1617899640000|2021-04-08 16:34:00|6315|6312.2|6315|6312.2|6315.5|6312.7|6314.5|6311.7|5
1617899650000|2021-04-08 16:34:10|6314.8|6312|6314.8|6312|6314.8|6312|6314.8|6312|0
1617899660000|2021-04-08 16:34:20|6315.3|6312.5|6315|6312.2|6315.3|6312.5|6315|6312.2|1
1617899670000|2021-04-08 16:34:30|6314.7|6311.9|6316.3|6313.5|6316.3|6313.5|6314.5|6311.7|12
1617899680000|2021-04-08 16:34:40|6315.8|6313|6316|6313.2|6316|6313.2|6315.8|6313|19
1617899690000|2021-04-08 16:34:50|6315.5|6312.7|6312.3|6309.5|6315.5|6312.7|6312.3|6309.5|43
1617899700000|2021-04-08 16:35:00|6312|6309.2|6309|6306.2|6312|6309.2|6308.5|6305.7|75
1617899710000|2021-04-08 16:35:10|6309.3|6306.5|6310.5|6307.7|6310.7|6307.9|6307.2|6304.4|70
1617899720000|2021-04-08 16:35:20|6310|6307.2|6311.8|6309|6311.8|6309|6310|6307.2|5
1617899730000|2021-04-08 16:35:30|6311.5|6308.7|6310.5|6307.7|6311.5|6308.7|6310.2|6307.4|31
1617899740000|2021-04-08 16:35:40|6310.3|6307.5|6310|6307.2|6310.3|6307.5|6308.7|6305.9|15
1617899750000|2021-04-08 16:35:50|6309.7|6306.9|6309.2|6306.4|6310|6307.2|6309.2|6306.4|0
1617899760000|2021-04-08 16:36:00|6309.5|6306.7|6309.7|6306.9|6310.5|6307.7|6309.5|6306.7|0
1617899770000|2021-04-08 16:36:10|6309.5|6306.7|6308|6305.2|6310|6307.2|6307.5|6304.7|14
1617899780000|2021-04-08 16:36:20|6307.7|6304.9|6308|6305.2|6308.5|6305.7|6306.5|6303.7|33
1617899790000|2021-04-08 16:36:30|6307.7|6304.9|6308|6305.2|6308.3|6305.5|6307|6304.2|40
1617899800000|2021-04-08 16:36:40|6307.7|6304.9|6306.5|6303.7|6308|6305.2|6306.5|6303.7|3
1617899810000|2021-04-08 16:36:50|6306.8|6304|6304.5|6301.7|6307.7|6304.9|6304.5|6301.7|129
1617899820000|2021-04-08 16:37:00|6304|6301.2|6304.7|6301.9|6304.7|6301.9|6303.5|6300.7|13
1617899830000|2021-04-08 16:37:10|6304.5|6301.7|6304.5|6301.7|6305|6302.2|6304|6301.2|4
1617899840000|2021-04-08 16:37:20|6304.7|6301.9|6305.5|6302.7|6306.3|6303.5|6304.7|6301.9|9
1617899850000|2021-04-08 16:37:30|6306|6303.2|6305.5|6302.7|6306.3|6303.5|6304.5|6301.7|8
1617899860000|2021-04-08 16:37:40|6304.3|6301.5|6304.7|6301.9|6305.8|6303|6304.3|6301.5|18
1617899870000|2021-04-08 16:37:50|6304|6301.2|6301.2|6298.4|6304.5|6301.7|6301.2|6298.4|9
1617899880000|2021-04-08 16:38:00|6301|6298.2|6300.2|6297.4|6301|6298.2|6298.8|6296|153
1617899890000|2021-04-08 16:38:10|6300.7|6297.9|6301.2|6298.4|6301.7|6298.9|6299.8|6297|10
1617899900000|2021-04-08 16:38:20|6301.8|6299|6302.8|6300|6303.2|6300.4|6301.8|6299|23
1617899910000|2021-04-08 16:38:30|6303.2|6300.4|6302.8|6300|6303.2|6300.4|6302.8|6300|1
1617899920000|2021-04-08 16:38:40|6302.2|6299.4|6302.8|6300|6302.8|6300|6302.2|6299.4|1
1617899930000|2021-04-08 16:38:50|6302.7|6299.9|6297.8|6295|6302.7|6299.9|6296.5|6293.7|329
1617899940000|2021-04-08 16:39:00|6298.7|6295.9|6297.7|6294.9|6298.7|6295.9|6297.7|6294.9|24
1617899950000|2021-04-08 16:39:10|6297|6294.2|6294.8|6292|6297|6294.2|6293.8|6291|32
1617899960000|2021-04-08 16:39:20|6295.8|6293|6295.8|6293|6295.8|6293|6294.3|6291.5|32
1617899970000|2021-04-08 16:39:30|6295.3|6292.5|6293.8|6291|6296.3|6293.5|6292.8|6290|118
1617899980000|2021-04-08 16:39:40|6294|6291.2|6296.7|6293.9|6296.7|6293.9|6294|6291.2|16
1617899990000|2021-04-08 16:39:50|6297.7|6294.9|6296.8|6294|6297.8|6295|6296.5|6293.7|61
1617900000000|2021-04-08 16:40:00|6296.3|6293.5|6298|6295.2|6300|6297.2|6295.7|6292.9|142
1617900010000|2021-04-08 16:40:10|6298.3|6295.5|6297.3|6294.5|6300|6297.2|6297.3|6294.5|40
1617900020000|2021-04-08 16:40:20|6297.7|6294.9|6297.8|6295|6299.3|6296.5|6296.8|6294|108
1617900030000|2021-04-08 16:40:30|6297.1|6294.3|6298.8|6296|6299.8|6297|6296.5|6293.7|100
1617900040000|2021-04-08 16:40:40|||||||||18
1617900050000|2021-04-08 16:40:50|6298.1|6295.3|6297.8|6295|6298.1|6295.3|6297.8|6295|8
1617900060000|2021-04-08 16:41:00|6296.8|6294|6295.8|6293|6296.8|6294|6295.7|6292.9|24
1617900070000|2021-04-08 16:41:10|6296.5|6293.7|6297.3|6294.5|6297.3|6294.5|6296.3|6293.5|10
1617900080000|2021-04-08 16:41:20|6297.8|6295|6297.8|6295|6297.8|6295|6297.8|6295|0
1617900090000|2021-04-08 16:41:30|6298.3|6295.5|6297.3|6294.5|6298.7|6295.9|6297.3|6294.5|9
1617900100000|2021-04-08 16:41:40|6297.6|6294.8|6296.3|6293.5|6297.6|6294.8|6296.3|6293.5|11
1617900110000|2021-04-08 16:41:50|6296.6|6293.8|6295.8|6293|6296.6|6293.8|6295.8|6293|1
1617900120000|2021-04-08 16:42:00|6295.6|6292.8|6292.8|6290|6295.8|6293|6292.5|6289.7|40
1617900130000|2021-04-08 16:42:10|6291.8|6289|6291.8|6289|6291.8|6289|6291|6288.2|6
1617900140000|2021-04-08 16:42:20|6291.6|6288.8|6291.6|6288.8|6291.6|6288.8|6291|6288.2|2
1617900150000|2021-04-08 16:42:30|6292|6289.2|6290.5|6287.7|6292|6289.2|6289.5|6286.7|70
1617900160000|2021-04-08 16:42:40|6290.8|6288|6290.8|6288|6290.8|6288|6290.8|6288|0
1617900170000|2021-04-08 16:42:50|6291.5|6288.7|6293.1|6290.3|6293.8|6291|6291.5|6288.7|21
1617900180000|2021-04-08 16:43:00|6292.8|6290|6292.3|6289.5|6292.8|6290|6292.3|6289.5|8
1617900190000|2021-04-08 16:43:10|6292.8|6290|6291.8|6289|6292.8|6290|6291.3|6288.5|2
1617900200000|2021-04-08 16:43:20|6291.6|6288.8|6290.8|6288|6291.6|6288.8|6290.8|6288|1
1617900210000|2021-04-08 16:43:30|6290.6|6287.8|6292.3|6289.5|6292.6|6289.8|6290.6|6287.8|36
1617900220000|2021-04-08 16:43:40|6292.6|6289.8|6292.5|6289.7|6292.8|6290|6292|6289.2|7
1617900230000|2021-04-08 16:43:50|6292.6|6289.8|6292.3|6289.5|6292.6|6289.8|6292.3|6289.5|2
1617900240000|2021-04-08 16:44:00|6292.6|6289.8|6289.8|6287|6292.6|6289.8|6289.8|6287|34
1617900250000|2021-04-08 16:44:10|||||||||1
1617900260000|2021-04-08 16:44:20|6289.5|6286.7|6288|6285.2|6289.5|6286.7|6288|6285.2|32
1617900270000|2021-04-08 16:44:30|6287.8|6285|6289.5|6286.7|6289.8|6287|6287.8|6285|13
1617900280000|2021-04-08 16:44:40|6289.8|6287|6288.8|6286|6289.8|6287|6287.8|6285|10
1617900290000|2021-04-08 16:44:50|6289|6286.2|6289.8|6287|6289.8|6287|6288.8|6286|6
1617900300000|2021-04-08 16:45:00|6290.5|6287.7|6290.8|6288|6291.8|6289|6289.8|6287|46
1617900310000|2021-04-08 16:45:10|6290.1|6287.3|6290.8|6288|6290.8|6288|6289.8|6287|364
1617900320000|2021-04-08 16:45:20|6291.3|6288.5|6292|6289.2|6292.3|6289.5|6291.3|6288.5|7
1617900330000|2021-04-08 16:45:30|6291.8|6289|6291.8|6289|6291.8|6289|6291.8|6289|0
1617900340000|2021-04-08 16:45:40|6290.8|6288|6290.8|6288|6290.8|6288|6290.8|6288|4
1617900350000|2021-04-08 16:45:50|6292|6289.2|6292.5|6289.7|6292.5|6289.7|6292|6289.2|5
1617900360000|2021-04-08 16:46:00|6292.8|6290|6292.5|6289.7|6292.8|6290|6290.8|6288|41
1617900370000|2021-04-08 16:46:10|6292.3|6289.5|6291.6|6288.8|6292.3|6289.5|6291.6|6288.8|8
1617900380000|2021-04-08 16:46:20|6290.1|6287.3|6290|6287.2|6290.8|6288|6289.6|6286.8|13
1617900390000|2021-04-08 16:46:30|6290.1|6287.3|6289.8|6287|6290.8|6288|6289.8|6287|56
1617900400000|2021-04-08 16:46:40|6290|6287.2|6290.3|6287.5|6290.3|6287.5|6289.8|6287|57
1617900410000|2021-04-08 16:46:50|||||||||1
1617900420000|2021-04-08 16:47:00|6289.8|6287|6290.6|6287.8|6290.6|6287.8|6289.8|6287|10
1617900430000|2021-04-08 16:47:10|6291.6|6288.8|6290.3|6287.5|6291.8|6289|6289.8|6287|187
1617900440000|2021-04-08 16:47:20|6290|6287.2|6289.3|6286.5|6290.3|6287.5|6288.8|6286|77
1617900450000|2021-04-08 16:47:30|6289.6|6286.8|6289.3|6286.5|6289.6|6286.8|6289.3|6286.5|1
1617900460000|2021-04-08 16:47:40|6289.6|6286.8|6290.6|6287.8|6290.6|6287.8|6289.3|6286.5|18
1617900470000|2021-04-08 16:47:50|6290.3|6287.5|6290|6287.2|6290.3|6287.5|6290|6287.2|3
1617900480000|2021-04-08 16:48:00|6289.6|6286.8|6290.6|6287.8|6290.6|6287.8|6289.6|6286.8|26
1617900490000|2021-04-08 16:48:10|6291.8|6289|6291.8|6289|6292.8|6290|6291.8|6289|8
1617900500000|2021-04-08 16:48:20|6291.3|6288.5|6292.3|6289.5|6292.3|6289.5|6291.1|6288.3|1
1617900510000|2021-04-08 16:48:30|6292.8|6290|6293|6290.2|6293|6290.2|6292.3|6289.5|0
1617900520000|2021-04-08 16:48:40|6292.8|6290|6293.6|6290.8|6293.6|6290.8|6292.8|6290|5
1617900530000|2021-04-08 16:48:50|6293.8|6291|6293.1|6290.3|6294.3|6291.5|6293.1|6290.3|13
1617900540000|2021-04-08 16:49:00|6293.3|6290.5|6292.8|6290|6293.6|6290.8|6292.8|6290|1
1617900550000|2021-04-08 16:49:10|6292.3|6289.5|6290.6|6287.8|6292.3|6289.5|6290.3|6287.5|16
1617900560000|2021-04-08 16:49:20|6289.6|6286.8|6290.6|6287.8|6290.6|6287.8|6289.6|6286.8|13
1617900570000|2021-04-08 16:49:30|6289.6|6286.8|6289.8|6287|6289.8|6287|6289.6|6286.8|11
1617900580000|2021-04-08 16:49:40|6289.6|6286.8|6289.5|6286.7|6289.6|6286.8|6288.8|6286|11
1617900590000|2021-04-08 16:49:50|6290|6287.2|6289.8|6287|6290.6|6287.8|6289.8|6287|6
1617900600000|2021-04-08 16:50:00|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|13
1617900610000|2021-04-08 16:50:10|6290.8|6288|6293.1|6290.3|6293.1|6290.3|6290.8|6288|12
1617900620000|2021-04-08 16:50:20|6292.6|6289.8|6291.6|6288.8|6292.6|6289.8|6290.8|6288|13
1617900630000|2021-04-08 16:50:30|6291.8|6289|6291.8|6289|6291.8|6289|6291.8|6289|0
1617900640000|2021-04-08 16:50:40|6292.3|6289.5|6292.3|6289.5|6292.3|6289.5|6292.3|6289.5|3
1617900650000|2021-04-08 16:50:50|6292.8|6290|6293.6|6290.8|6293.6|6290.8|6292.8|6290|4
1617900660000|2021-04-08 16:51:00|6293.8|6291|6292.8|6290|6293.8|6291|6292.8|6290|109
1617900680000|2021-04-08 16:51:20|6293.1|6290.3|6293.8|6291|6293.8|6291|6293.1|6290.3|2
1617900690000|2021-04-08 16:51:30|6293.6|6290.8|6293|6290.2|6293.6|6290.8|6293|6290.2|5
1617900700000|2021-04-08 16:51:40|6292.6|6289.8|6294.5|6291.7|6294.8|6292|6292|6289.2|100
1617900720000|2021-04-08 16:52:00|6294.8|6292|6295.3|6292.5|6295.8|6293|6294.8|6292|12
1617900730000|2021-04-08 16:52:10|6295.5|6292.7|6296|6293.2|6296.5|6293.7|6295.5|6292.7|4
1617900740000|2021-04-08 16:52:20|6295.8|6293|6295.8|6293|6296.3|6293.5|6295.8|6293|7
1617900750000|2021-04-08 16:52:30|6296|6293.2|6294.3|6291.5|6296.3|6293.5|6294|6291.2|17
1617900760000|2021-04-08 16:52:40|6294.6|6291.8|6293.6|6290.8|6294.6|6291.8|6293.6|6290.8|2
1617900770000|2021-04-08 16:52:50|||||||||3
1617900780000|2021-04-08 16:53:00|6294|6291.2|6294.3|6291.5|6294.8|6292|6294|6291.2|12
1617900790000|2021-04-08 16:53:10|6293.6|6290.8|6290|6287.2|6293.6|6290.8|6289.6|6286.8|348
1617900800000|2021-04-08 16:53:20|6290.5|6287.7|6290.6|6287.8|6290.6|6287.8|6290.5|6287.7|2
1617900810000|2021-04-08 16:53:30|6290.8|6288|6291.8|6289|6291.8|6289|6290.3|6287.5|43
1617900820000|2021-04-08 16:53:40|6291.6|6288.8|6290.8|6288|6292.6|6289.8|6290.8|6288|24
1617900830000|2021-04-08 16:53:50|6290.6|6287.8|6280|6277.2|6290.6|6287.8|6279.3|6276.5|476
1617900840000|2021-04-08 16:54:00|6280.1|6277.3|6277.5|6274.7|6281|6278.2|6275.8|6273|647
1617900850000|2021-04-08 16:54:10|6277.8|6275|6282.3|6279.5|6282.8|6280|6277.5|6274.7|100
1617900860000|2021-04-08 16:54:20|6283|6280.2|6279.6|6276.8|6283.1|6280.3|6279.6|6276.8|51
1617900870000|2021-04-08 16:54:30|6279.5|6276.7|6280|6277.2|6282|6279.2|6279.1|6276.3|122
1617900880000|2021-04-08 16:54:40|6281|6278.2|6284.3|6281.5|6284.8|6282|6281|6278.2|67
1617900890000|2021-04-08 16:54:50|6284.6|6281.8|6285.8|6283|6285.8|6283|6282.8|6280|27
1617900900000|2021-04-08 16:55:00|6286.3|6283.5|6284.8|6282|6286.3|6283.5|6283.3|6280.5|31
1617900910000|2021-04-08 16:55:10|6285|6282.2|6285|6282.2|6285.3|6282.5|6284|6281.2|31
1617900920000|2021-04-08 16:55:20|6284|6281.2|6284.8|6282|6284.8|6282|6284|6281.2|3
1617900930000|2021-04-08 16:55:30|6285|6282.2|6283.1|6280.3|6285.3|6282.5|6282.8|6280|8
1617900940000|2021-04-08 16:55:40|6283.8|6281|6282.8|6280|6283.8|6281|6281.8|6279|25
1617900950000|2021-04-08 16:55:50|6282.5|6279.7|6282|6279.2|6282.8|6280|6282|6279.2|60
1617900960000|2021-04-08 16:56:00|6282.6|6279.8|6278.5|6275.7|6283|6280.2|6278.1|6275.3|239
1617900970000|2021-04-08 16:56:10|6278.8|6276|6280|6277.2|6280.5|6277.7|6278.8|6276|11
1617900980000|2021-04-08 16:56:20|6280.3|6277.5|6279.5|6276.7|6281.1|6278.3|6278.1|6275.3|122
1617900990000|2021-04-08 16:56:30|6279.1|6276.3|6279.5|6276.7|6280|6277.2|6279.1|6276.3|32
1617901000000|2021-04-08 16:56:40|6280|6277.2|6281|6278.2|6281|6278.2|6279.5|6276.7|3
1617901010000|2021-04-08 16:56:50|6281.3|6278.5|6281|6278.2|6281.3|6278.5|6281|6278.2|16
1617901020000|2021-04-08 16:57:00|6281.5|6278.7|6287|6284.2|6287|6284.2|6281.5|6278.7|59
1617901030000|2021-04-08 16:57:10|6287.1|6284.3|6290.8|6288|6290.8|6288|6287|6284.2|166
1617901040000|2021-04-08 16:57:20|6289.8|6287|6289.3|6286.5|6291.8|6289|6289.3|6286.5|52
1617901050000|2021-04-08 16:57:30|6289|6286.2|6289.5|6286.7|6289.6|6286.8|6288.5|6285.7|13
1617901060000|2021-04-08 16:57:40|6290.1|6287.3|6290.3|6287.5|6292.3|6289.5|6289.8|6287|15
1617901070000|2021-04-08 16:57:50|6291.6|6288.8|6291.8|6289|6291.8|6289|6290.8|6288|57
1617901080000|2021-04-08 16:58:00|6291.5|6288.7|6293|6290.2|6293|6290.2|6291.1|6288.3|122
1617901090000|2021-04-08 16:58:10|6292.5|6289.7|6292.5|6289.7|6293|6290.2|6292.5|6289.7|4
1617901100000|2021-04-08 16:58:20|6292|6289.2|6292|6289.2|6292|6289.2|6292|6289.2|7
1617901110000|2021-04-08 16:58:30|6291|6288.2|6292|6289.2|6292|6289.2|6291|6288.2|24
1617901120000|2021-04-08 16:58:40|6293|6290.2|6293|6290.2|6293|6290.2|6293|6290.2|3
1617901130000|2021-04-08 16:58:50|6293.8|6291|6294.8|6292|6297|6294.2|6293.8|6291|17
1617901140000|2021-04-08 16:59:00|6295|6292.2|6292|6289.2|6295|6292.2|6291.8|6289|51
1617901150000|2021-04-08 16:59:10|6291.6|6288.8|6287.5|6284.7|6291.6|6288.8|6287.5|6284.7|129
1617901160000|2021-04-08 16:59:20|6289.1|6286.3|6288|6285.2|6289.1|6286.3|6285|6282.2|35
1617901170000|2021-04-08 16:59:30|6287.6|6284.8|6287|6284.2|6287.6|6284.8|6286.1|6283.3|3
1617901180000|2021-04-08 16:59:40|6287.5|6284.7|6285.5|6282.7|6288.1|6285.3|6285.5|6282.7|15
1617901190000|2021-04-08 16:59:50|6286|6283.2|6288.3|6285.5|6288.6|6285.8|6286|6283.2|11
1617901200000|2021-04-08 17:00:00|6288.1|6285.3|6289.5|6286.7|6290.1|6287.3|6288.1|6285.3|11
1617901210000|2021-04-08 17:00:10|6290|6287.2|6289|6286.2|6290.1|6287.3|6288|6285.2|19
1617901220000|2021-04-08 17:00:20|6288.6|6285.8|6290.1|6287.3|6290.1|6287.3|6288.1|6285.3|9
1617901230000|2021-04-08 17:00:30|6289.5|6286.7|6291|6288.2|6291.5|6288.7|6289.5|6286.7|8
1617901240000|2021-04-08 17:00:40|6290.5|6287.7|6291.5|6288.7|6291.5|6288.7|6290.5|6287.7|2
1617901250000|2021-04-08 17:00:50|6291.1|6288.3|6291.5|6288.7|6291.5|6288.7|6291.1|6288.3|1
1617901260000|2021-04-08 17:01:00|6291.1|6288.3|6289.5|6286.7|6291.1|6288.3|6288.5|6285.7|109
1617901270000|2021-04-08 17:01:10|6289.8|6287|6288.8|6286|6290.5|6287.7|6288.5|6285.7|6
1617901280000|2021-04-08 17:01:20|6289|6286.2|6290.8|6288|6290.8|6288|6289|6286.2|3
1617901290000|2021-04-08 17:01:30|6291|6288.2|6290.8|6288|6291|6288.2|6290.8|6288|3
1617901300000|2021-04-08 17:01:40|6291|6288.2|6292.5|6289.7|6293.1|6290.3|6291|6288.2|18
1617901310000|2021-04-08 17:01:50|6292.8|6290|6292.5|6289.7|6293|6290.2|6292.1|6289.3|2
1617901320000|2021-04-08 17:02:00|6293|6290.2|6291.5|6288.7|6293.1|6290.3|6291.1|6288.3|6
1617901330000|2021-04-08 17:02:10|6291.1|6288.3|6292.5|6289.7|6293.6|6290.8|6291.1|6288.3|33
1617901340000|2021-04-08 17:02:20|6292.8|6290|6292.6|6289.8|6292.8|6290|6292.6|6289.8|3
1617901350000|2021-04-08 17:02:30|6292.8|6290|6292.5|6289.7|6293|6290.2|6292|6289.2|35
1617901360000|2021-04-08 17:02:40|6293|6290.2|6293.6|6290.8|6293.6|6290.8|6292.6|6289.8|2
1617901370000|2021-04-08 17:02:50|6294|6291.2|6292.6|6289.8|6294|6291.2|6292.6|6289.8|29
1617901380000|2021-04-08 17:03:00|6292.8|6290|6291.5|6288.7|6293|6290.2|6291.1|6288.3|5
1617901390000|2021-04-08 17:03:10|6291.1|6288.3|6291.1|6288.3|6291.6|6288.8|6291|6288.2|42
1617901400000|2021-04-08 17:03:20|6291|6288.2|6290.1|6287.3|6291|6288.2|6289.6|6286.8|6
1617901410000|2021-04-08 17:03:30|6289.6|6286.8|6287.8|6285|6289.6|6286.8|6287.3|6284.5|12
1617901420000|2021-04-08 17:03:40|6288.1|6285.3|6289.1|6286.3|6289.5|6286.7|6288.1|6285.3|2
1617901430000|2021-04-08 17:03:50|6288.6|6285.8|6288.1|6285.3|6289.1|6286.3|6288.1|6285.3|2
1617901440000|2021-04-08 17:04:00|6288|6285.2|6289.5|6286.7|6290.5|6287.7|6288|6285.2|13
1617901450000|2021-04-08 17:04:10|6289.1|6286.3|6291.8|6289|6293.1|6290.3|6289.1|6286.3|20
1617901460000|2021-04-08 17:04:20|6291.3|6288.5|6289|6286.2|6291.3|6288.5|6288.3|6285.5|26
1617901470000|2021-04-08 17:04:30|6289.1|6286.3|6284.1|6281.3|6289.1|6286.3|6283.6|6280.8|46
1617901480000|2021-04-08 17:04:40|6284.8|6282|6285.8|6283|6286.1|6283.3|6284.6|6281.8|4
1617901490000|2021-04-08 17:04:50|6285.4|6282.6|6284.8|6282|6285.4|6282.6|6284.1|6281.3|10
1617901500000|2021-04-08 17:05:00|6284.6|6281.8|6282.1|6279.3|6284.6|6281.8|6281.8|6279|416
1617901510000|2021-04-08 17:05:10|6281.1|6278.3|6280.1|6277.3|6281.1|6278.3|6279.1|6276.3|341
1617901520000|2021-04-08 17:05:20|6281.1|6278.3|6281.4|6278.6|6282.1|6279.3|6280.3|6277.5|49
1617901530000|2021-04-08 17:05:30|6281.1|6278.3|6283.4|6280.6|6283.4|6280.6|6281.1|6278.3|39
1617901540000|2021-04-08 17:05:40|6283.8|6281|6283.1|6280.3|6285.1|6282.3|6282.8|6280|82
1617901550000|2021-04-08 17:05:50|6282.9|6280.1|6281.8|6279|6283.1|6280.3|6281.8|6279|84
1617901560000|2021-04-08 17:06:00|6282.4|6279.6|6282.1|6279.3|6283.1|6280.3|6281.8|6279|45
1617901570000|2021-04-08 17:06:10|6281.8|6279|6281.8|6279|6282.1|6279.3|6281.1|6278.3|152
1617901580000|2021-04-08 17:06:20|6282.1|6279.3|6282.3|6279.5|6283.1|6280.3|6282.1|6279.3|31
1617901590000|2021-04-08 17:06:30|6282.1|6279.3|6283.1|6280.3|6283.1|6280.3|6281.6|6278.8|1
1617901600000|2021-04-08 17:06:40|6283.3|6280.5|6283.1|6280.3|6283.3|6280.5|6283.1|6280.3|15
1617901610000|2021-04-08 17:06:50|6283.3|6280.5|6285.1|6282.3|6285.1|6282.3|6283.1|6280.3|47
1617901620000|2021-04-08 17:07:00|6284.8|6282|6284.1|6281.3|6285.3|6282.5|6284.1|6281.3|73
1617901630000|2021-04-08 17:07:10|6285.1|6282.3|6283.1|6280.3|6285.1|6282.3|6283.1|6280.3|12
1617901640000|2021-04-08 17:07:20|6283.6|6280.8|6283.1|6280.3|6283.6|6280.8|6282.4|6279.6|15
1617901650000|2021-04-08 17:07:30|6282.6|6279.8|6282.1|6279.3|6282.6|6279.8|6282.1|6279.3|0
1617901660000|2021-04-08 17:07:40|6282.6|6279.8|6284.6|6281.8|6284.9|6282.1|6282.6|6279.8|4
1617901670000|2021-04-08 17:07:50|6284.9|6282.1|6288.1|6285.3|6288.9|6286.1|6284.9|6282.1|57
1617901680000|2021-04-08 17:08:00|6288.4|6285.6|6287.1|6284.3|6288.8|6286|6287.1|6284.3|13
1617901690000|2021-04-08 17:08:10|6286.4|6283.6|6287.4|6284.6|6287.8|6285|6285.4|6282.6|26
1617901700000|2021-04-08 17:08:20|6288.1|6285.3|6288.1|6285.3|6288.6|6285.8|6288.1|6285.3|9
1617901710000|2021-04-08 17:08:30|6288.4|6285.6|6289.1|6286.3|6289.1|6286.3|6288.1|6285.3|3
1617901720000|2021-04-08 17:08:40|6290.4|6287.6|6293.9|6291.1|6294.1|6291.3|6290.4|6287.6|553
1617901730000|2021-04-08 17:08:50|6294.1|6291.3|6296.1|6293.3|6296.9|6294.1|6293.8|6291|172
1617901740000|2021-04-08 17:09:00|6296.3|6293.5|6295.3|6292.5|6296.3|6293.5|6294.4|6291.6|56
1617901750000|2021-04-08 17:09:10|6295.6|6292.8|6295.1|6292.3|6296.3|6293.5|6294.8|6292|20
1617901760000|2021-04-08 17:09:20|6295.8|6293|6295.8|6293|6295.8|6293|6295.3|6292.5|9
1617901770000|2021-04-08 17:09:30|6295.1|6292.3|6296.8|6294|6296.8|6294|6294.8|6292|21
1617901780000|2021-04-08 17:09:40|6296.4|6293.6|6296.8|6294|6296.8|6294|6296.4|6293.6|33
1617901790000|2021-04-08 17:09:50|6296.1|6293.3|6295.3|6292.5|6296.1|6293.3|6294.9|6292.1|16
1617901800000|2021-04-08 17:10:00|6295.4|6292.6|6292.8|6290|6295.8|6293|6292.8|6290|23
1617901810000|2021-04-08 17:10:10|6293.6|6290.8|6293.8|6291|6293.8|6291|6292.8|6290|5
1617901820000|2021-04-08 17:10:20|6293.4|6290.6|6294.9|6292.1|6295.8|6293|6293.4|6290.6|23
1617901830000|2021-04-08 17:10:30|6295.4|6292.6|6294.9|6292.1|6296.4|6293.6|6294.9|6292.1|4
1617901840000|2021-04-08 17:10:40|6295.1|6292.3|6295.4|6292.6|6295.4|6292.6|6295.1|6292.3|13
1617901850000|2021-04-08 17:10:50|6295.1|6292.3|6294.8|6292|6295.4|6292.6|6293.8|6291|35
1617901860000|2021-04-08 17:11:00|6294.4|6291.6|6296.6|6293.8|6296.6|6293.8|6294.4|6291.6|8
1617901870000|2021-04-08 17:11:10|6296.8|6294|6298.8|6296|6298.8|6296|6296.4|6293.6|27
1617901880000|2021-04-08 17:11:20|6298.4|6295.6|6298.9|6296.1|6300.1|6297.3|6298.4|6295.6|34
1617901890000|2021-04-08 17:11:30|6298.6|6295.8|6299.3|6296.5|6299.3|6296.5|6297.9|6295.1|16
1617901900000|2021-04-08 17:11:40|6298.9|6296.1|6300.8|6298|6300.8|6298|6298.8|6296|24
1617901910000|2021-04-08 17:11:50|6299.9|6297.1|6298.4|6295.6|6300.3|6297.5|6297.8|6295|134
1617901920000|2021-04-08 17:12:00|6298.3|6295.5|6297.4|6294.6|6298.3|6295.5|6296.3|6293.5|28
1617901930000|2021-04-08 17:12:10|6297.1|6294.3|6297.3|6294.5|6297.3|6294.5|6295.4|6292.6|17
1617901940000|2021-04-08 17:12:20|6297.6|6294.8|6297.8|6295|6297.8|6295|6297.6|6294.8|18
1617901950000|2021-04-08 17:12:30|6297.4|6294.6|6297.3|6294.5|6297.8|6295|6297.3|6294.5|10
1617901960000|2021-04-08 17:12:40|6296|6293.2|6297.6|6294.8|6297.8|6295|6295.9|6293.1|20
1617901970000|2021-04-08 17:12:50|6298.1|6295.3|6299.6|6296.8|6299.8|6297|6298.1|6295.3|12
1617901980000|2021-04-08 17:13:00|6299.9|6297.1|6300.3|6297.5|6301.6|6298.8|6299.9|6297.1|42
1617901990000|2021-04-08 17:13:10|6300.5|6297.7|6300.1|6297.3|6301.1|6298.3|6300.1|6297.3|6
1617902000000|2021-04-08 17:13:20|6300.8|6298|6301.6|6298.8|6301.8|6299|6300.3|6297.5|19
1617902010000|2021-04-08 17:13:30|6301.8|6299|6301.6|6298.8|6301.8|6299|6300.8|6298|28
1617902020000|2021-04-08 17:13:40|6300.9|6298.1|6301.1|6298.3|6302.6|6299.8|6300.8|6298|230
1617902030000|2021-04-08 17:13:50|6300.8|6298|6301.5|6298.7|6301.5|6298.7|6299.8|6297|63
1617902040000|2021-04-08 17:14:00|6301.8|6299|6305.3|6302.5|6305.3|6302.5|6301.3|6298.5|353
1617902050000|2021-04-08 17:14:10|6305.6|6302.8|6304.3|6301.5|6306.1|6303.3|6303.8|6301|269
1617902060000|2021-04-08 17:14:20|6304.6|6301.8|6304.8|6302|6305.6|6302.8|6304.3|6301.5|9
1617902070000|2021-04-08 17:14:30|6304.1|6301.3|6303.3|6300.5|6304.3|6301.5|6303.3|6300.5|25
1617902080000|2021-04-08 17:14:40|6303.8|6301|6301.8|6299|6303.8|6301|6299.8|6297|100
1617902090000|2021-04-08 17:14:50|6301.3|6298.5|6301.9|6299.1|6301.9|6299.1|6300.8|6298|15
1617902100000|2021-04-08 17:15:00|6301.8|6299|6303.8|6301|6303.9|6301.1|6300.9|6298.1|87
1617902110000|2021-04-08 17:15:10|6303.4|6300.6|6300.9|6298.1|6303.4|6300.6|6300.9|6298.1|37
1617902120000|2021-04-08 17:15:20|6301.9|6299.1|6303.3|6300.5|6303.8|6301|6301.9|6299.1|38
1617902130000|2021-04-08 17:15:30|6303.8|6301|6303.8|6301|6303.8|6301|6302.1|6299.3|35
1617902140000|2021-04-08 17:15:40|6303.9|6301.1|6304.9|6302.1|6306.8|6304|6303.9|6301.1|57
1617902150000|2021-04-08 17:15:50|6305.1|6302.3|6304.8|6302|6305.1|6302.3|6303.8|6301|30
1617902160000|2021-04-08 17:16:00|6304.9|6302.1|6304.8|6302|6305.8|6303|6304.8|6302|9
1617902170000|2021-04-08 17:16:10|6304.9|6302.1|6305.4|6302.6|6306.3|6303.5|6304.9|6302.1|44
1617902180000|2021-04-08 17:16:20|6305.8|6303|6304.4|6301.6|6305.8|6303|6304.4|6301.6|11
1617902190000|2021-04-08 17:16:30|6304.3|6301.5|6304.4|6301.6|6304.8|6302|6303.9|6301.1|42
1617902200000|2021-04-08 17:16:40|6304.8|6302|6304.9|6302.1|6305.8|6303|6303.9|6301.1|24
1617902210000|2021-04-08 17:16:50|6305.4|6302.6|6305.8|6303|6305.8|6303|6304.8|6302|28
1617902220000|2021-04-08 17:17:00|6305.1|6302.3|6306.8|6304|6306.8|6304|6305.1|6302.3|29
1617902230000|2021-04-08 17:17:10|6305.9|6303.1|6306.9|6304.1|6308.4|6305.6|6305.9|6303.1|16
1617902240000|2021-04-08 17:17:20|6306.8|6304|6306.4|6303.6|6306.8|6304|6306.3|6303.5|27
1617902250000|2021-04-08 17:17:30|6306.3|6303.5|6306.3|6303.5|6306.3|6303.5|6306.3|6303.5|0
1617902260000|2021-04-08 17:17:40|6306.8|6304|6307.8|6305|6307.8|6305|6306.8|6304|21
1617902270000|2021-04-08 17:17:50|6306.9|6304.1|6307.8|6305|6308.8|6306|6306.9|6304.1|38
1617902280000|2021-04-08 17:18:00|6308.3|6305.5|6307.9|6305.1|6308.3|6305.5|6307.9|6305.1|19
1617902290000|2021-04-08 17:18:10|6308.3|6305.5|6307.9|6305.1|6308.3|6305.5|6307.8|6305|15
1617902300000|2021-04-08 17:18:20|6307.8|6305|6308.4|6305.6|6308.8|6306|6307.8|6305|46
1617902310000|2021-04-08 17:18:30|6308.3|6305.5|6308.3|6305.5|6308.6|6305.8|6307.9|6305.1|42
1617902320000|2021-04-08 17:18:40|6307.9|6305.1|6308.3|6305.5|6308.3|6305.5|6307.3|6304.5|9
1617902330000|2021-04-08 17:18:50|6307.9|6305.1|6308.3|6305.5|6308.3|6305.5|6307.9|6305.1|15
1617902340000|2021-04-08 17:19:00|6308.8|6306|6308.3|6305.5|6308.8|6306|6307.8|6305|18
1617902350000|2021-04-08 17:19:10|6308.6|6305.8|6308.3|6305.5|6308.8|6306|6308.3|6305.5|1
1617902360000|2021-04-08 17:19:20|6307.9|6305.1|6308.1|6305.3|6308.3|6305.5|6307.8|6305|29
1617902370000|2021-04-08 17:19:30|6307.8|6305|6308.1|6305.3|6308.1|6305.3|6307.8|6305|1
1617902380000|2021-04-08 17:19:40|6307.8|6305|6303.8|6301|6307.8|6305|6302.6|6299.8|69
1617902390000|2021-04-08 17:19:50|6304.3|6301.5|6303.6|6300.8|6304.3|6301.5|6303.3|6300.5|17
1617902400000|2021-04-08 17:20:00|6302.8|6300|6301.8|6299|6302.9|6300.1|6301.6|6298.8|39
1617902410000|2021-04-08 17:20:10|6301.9|6299.1|6302.6|6299.8|6302.8|6300|6301.9|6299.1|14
1617902420000|2021-04-08 17:20:20|6302.3|6299.5|6299.9|6297.1|6302.3|6299.5|6299.9|6297.1|14
1617902430000|2021-04-08 17:20:30|6299.8|6297|6295.8|6293|6299.8|6297|6295.8|6293|43
1617902440000|2021-04-08 17:20:40|6295.4|6292.6|6296.4|6293.6|6296.9|6294.1|6295.1|6292.3|61
1617902450000|2021-04-08 17:20:50|6296.1|6293.3|6296.3|6293.5|6296.3|6293.5|6295.1|6292.3|238
1617902460000|2021-04-08 17:21:00|6296.1|6293.3|6297.1|6294.3|6297.6|6294.8|6296.1|6293.3|10
1617902470000|2021-04-08 17:21:10|6297.4|6294.6|6297.9|6295.1|6297.9|6295.1|6296.9|6294.1|5
1617902480000|2021-04-08 17:21:20|6297.1|6294.3|6297.9|6295.1|6297.9|6295.1|6297.1|6294.3|3
1617902490000|2021-04-08 17:21:30|6297.6|6294.8|6296.6|6293.8|6297.9|6295.1|6296.6|6293.8|55
1617902500000|2021-04-08 17:21:40|6296.8|6294|6299.1|6296.3|6299.1|6296.3|6296.8|6294|63
1617902510000|2021-04-08 17:21:50|6298.9|6296.1|6298.9|6296.1|6298.9|6296.1|6298.9|6296.1|5
1617902520000|2021-04-08 17:22:00|6297.9|6295.1|6298.9|6296.1|6298.9|6296.1|6297.9|6295.1|7
1617902530000|2021-04-08 17:22:10|6298.4|6295.6|6297.9|6295.1|6298.4|6295.6|6297.9|6295.1|2
1617902540000|2021-04-08 17:22:20|6297.6|6294.8|6297.4|6294.6|6297.6|6294.8|6295.4|6292.6|61
1617902550000|2021-04-08 17:22:30|6297.1|6294.3|6299.9|6297.1|6299.9|6297.1|6297.1|6294.3|120
1617902560000|2021-04-08 17:22:40|6299.1|6296.3|6298.9|6296.1|6299.4|6296.6|6298.9|6296.1|9
1617902570000|2021-04-08 17:22:50|||||||||2
1617902580000|2021-04-08 17:23:00|6299.4|6296.6|6297.9|6295.1|6299.9|6297.1|6297.4|6294.6|30
1617902590000|2021-04-08 17:23:10|6297.6|6294.8|6296.9|6294.1|6297.9|6295.1|6296.9|6294.1|8
1617902600000|2021-04-08 17:23:20|6297.1|6294.3|6297.9|6295.1|6297.9|6295.1|6297.1|6294.3|3
1617902610000|2021-04-08 17:23:30|6297.1|6294.3|6297.1|6294.3|6297.4|6294.6|6297.1|6294.3|101
1617902620000|2021-04-08 17:23:40|6297.9|6295.1|6295.9|6293.1|6297.9|6295.1|6295.9|6293.1|28
1617902630000|2021-04-08 17:23:50|6296.9|6294.1|6297.4|6294.6|6297.4|6294.6|6296.9|6294.1|8
1617902640000|2021-04-08 17:24:00|6297.8|6295|6298.4|6295.6|6298.9|6296.1|6297.4|6294.6|4
1617902650000|2021-04-08 17:24:10|||||||||32
1617902660000|2021-04-08 17:24:20|6298.8|6296|6298.9|6296.1|6299.9|6297.1|6298.8|6296|1
1617902670000|2021-04-08 17:24:30|6299.8|6297|6299.9|6297.1|6299.9|6297.1|6299.8|6297|1
1617902680000|2021-04-08 17:24:40|||||||||1
1617902690000|2021-04-08 17:24:50|6300.1|6297.3|6300.9|6298.1|6300.9|6298.1|6300.1|6297.3|53
1617902700000|2021-04-08 17:25:00|6300.3|6297.5|6299.9|6297.1|6300.4|6297.6|6299.9|6297.1|11
1617902710000|2021-04-08 17:25:10|6300.1|6297.3|6299.1|6296.3|6300.1|6297.3|6299.1|6296.3|17
1617902720000|2021-04-08 17:25:20|6298.6|6295.8|6297.4|6294.6|6298.6|6295.8|6297.1|6294.3|21
1617902730000|2021-04-08 17:25:30|6297.9|6295.1|6297.6|6294.8|6297.9|6295.1|6297.1|6294.3|27
1617902740000|2021-04-08 17:25:40|6297.9|6295.1|6299.4|6296.6|6299.4|6296.6|6297.9|6295.1|30
1617902750000|2021-04-08 17:25:50|6299.1|6296.3|6299.1|6296.3|6299.1|6296.3|6299.1|6296.3|1
1617902760000|2021-04-08 17:26:00|6299.3|6296.5|6299.1|6296.3|6299.9|6297.1|6299.1|6296.3|11
1617902770000|2021-04-08 17:26:10|6298.9|6296.1|6297.6|6294.8|6298.9|6296.1|6297.6|6294.8|25
1617902780000|2021-04-08 17:26:20|6297.1|6294.3|6297.1|6294.3|6297.4|6294.6|6295.9|6293.1|6
1617902790000|2021-04-08 17:26:30|6296.9|6294.1|6297.6|6294.8|6297.9|6295.1|6296.9|6294.1|37
1617902800000|2021-04-08 17:26:40|6297.9|6295.1|6299.6|6296.8|6299.9|6297.1|6297.9|6295.1|18
1617902810000|2021-04-08 17:26:50|6300.9|6298.1|6300.9|6298.1|6300.9|6298.1|6300.6|6297.8|6
1617902820000|2021-04-08 17:27:00|6300.4|6297.6|6301.3|6298.5|6301.3|6298.5|6298.1|6295.3|550
1617902830000|2021-04-08 17:27:10|6301.6|6298.8|6299.1|6296.3|6301.8|6299|6298.8|6296|62
1617902840000|2021-04-08 17:27:20|6299.6|6296.8|6298.8|6296|6299.6|6296.8|6298.8|6296|63
1617902850000|2021-04-08 17:27:30|6298.3|6295.5|6298.6|6295.8|6299.3|6296.5|6298.1|6295.3|1
1617902860000|2021-04-08 17:27:40|6298.8|6296|6299.6|6296.8|6299.6|6296.8|6298.8|6296|2
1617902880000|2021-04-08 17:28:00|6299.8|6297|6301.6|6298.8|6301.8|6299|6299.8|6297|8
1617902890000|2021-04-08 17:28:10|6301.8|6299|6300.1|6297.3|6301.8|6299|6299.9|6297.1|8
1617902900000|2021-04-08 17:28:20|6299.8|6297|6303.8|6301|6303.9|6301.1|6299.8|6297|98
1617902910000|2021-04-08 17:28:30|6303.6|6300.8|6303.6|6300.8|6303.8|6301|6303.3|6300.5|4
1617902920000|2021-04-08 17:28:40|6304.1|6301.3|6303.8|6301|6304.6|6301.8|6303.6|6300.8|4
1617902930000|2021-04-08 17:28:50|6304.1|6301.3|6304.1|6301.3|6304.8|6302|6304.1|6301.3|29
1617902940000|2021-04-08 17:29:00|6303.8|6301|6304.6|6301.8|6304.6|6301.8|6303.8|6301|4
1617902950000|2021-04-08 17:29:10|6304.8|6302|6304.8|6302|6304.8|6302|6304.8|6302|0
1617902960000|2021-04-08 17:29:20|6303.9|6301.1|6303.8|6301|6303.9|6301.1|6303.8|6301|3
1617902970000|2021-04-08 17:29:30|6303.6|6300.8|6303.6|6300.8|6303.6|6300.8|6303.6|6300.8|6
1617902980000|2021-04-08 17:29:40|6303.8|6301|6302.1|6299.3|6304.1|6301.3|6302.1|6299.3|13
1617902990000|2021-04-08 17:29:50|6301.4|6298.6|6299.6|6296.8|6301.4|6298.6|6299.6|6296.8|1
1617903000000|2021-04-08 17:30:00|6299.8|6297|6298.8|6296|6301.4|6298.6|6298.6|6295.8|18
1617903010000|2021-04-08 17:30:10|6299.1|6296.3|6299.6|6296.8|6299.6|6296.8|6298.8|6296|6
1617903020000|2021-04-08 17:30:20|6299.8|6297|6300.8|6298|6300.8|6298|6299.8|6297|16
1617903030000|2021-04-08 17:30:30|6300.6|6297.8|6300.6|6297.8|6300.6|6297.8|6300.6|6297.8|1
1617903040000|2021-04-08 17:30:40|6300.9|6298.1|6299.8|6297|6303.1|6300.3|6299.8|6297|32
1617903050000|2021-04-08 17:30:50|6299.3|6296.5|6299.3|6296.5|6299.3|6296.5|6299.3|6296.5|0
1617903060000|2021-04-08 17:31:00|6298.1|6295.3|6293.8|6291|6298.1|6295.3|6291.1|6288.3|197
1617903070000|2021-04-08 17:31:10|6294.1|6291.3|6295.8|6293|6295.8|6293|6293.8|6291|24
1617903080000|2021-04-08 17:31:20|6293.9|6291.1|6295.8|6293|6296.1|6293.3|6293.9|6291.1|67
1617903090000|2021-04-08 17:31:30|6296.1|6293.3|6297.8|6295|6297.8|6295|6296.1|6293.3|9
1617903100000|2021-04-08 17:31:40|6297.6|6294.8|6296.1|6293.3|6297.8|6295|6295.8|6293|5
1617903110000|2021-04-08 17:31:50|6295.8|6293|6297.3|6294.5|6297.6|6294.8|6295.8|6293|14
1617903120000|2021-04-08 17:32:00|6297.6|6294.8|6296.8|6294|6298.8|6296|6296.8|6294|4
1617903130000|2021-04-08 17:32:10|6295.8|6293|6293.9|6291.1|6295.8|6293|6293.1|6290.3|35
1617903140000|2021-04-08 17:32:20|6294.8|6292|6295.4|6292.6|6295.6|6292.8|6293.8|6291|19
1617903150000|2021-04-08 17:32:30|6295.3|6292.5|6294.8|6292|6295.8|6293|6294.4|6291.6|8
1617903160000|2021-04-08 17:32:40|6294.4|6291.6|6293.8|6291|6294.4|6291.6|6293.8|6291|6
1617903170000|2021-04-08 17:32:50|6294.1|6291.3|6294.8|6292|6294.8|6292|6293.8|6291|4
1617903180000|2021-04-08 17:33:00|6295.3|6292.5|6293.4|6290.6|6295.3|6292.5|6293.3|6290.5|25
1617903190000|2021-04-08 17:33:10|6293.6|6290.8|6293.6|6290.8|6293.8|6291|6291.8|6289|1
1617903200000|2021-04-08 17:33:20|6293.3|6290.5|6293.8|6291|6293.8|6291|6291.8|6289|51
1617903210000|2021-04-08 17:33:30|6293.9|6291.1|6294.8|6292|6295.3|6292.5|6293.9|6291.1|16
1617903220000|2021-04-08 17:33:40|6294.1|6291.3|6294.8|6292|6295.1|6292.3|6294.1|6291.3|25
1617903230000|2021-04-08 17:33:50|6295.3|6292.5|6295.1|6292.3|6295.3|6292.5|6294.8|6292|10
1617903240000|2021-04-08 17:34:00|6295.3|6292.5|6295.8|6293|6296.8|6294|6295.3|6292.5|3
1617903250000|2021-04-08 17:34:10|6296.9|6294.1|6297.3|6294.5|6297.3|6294.5|6296.8|6294|2
1617903260000|2021-04-08 17:34:20|6297.1|6294.3|6296.3|6293.5|6297.1|6294.3|6295.8|6293|1
1617903270000|2021-04-08 17:34:30|6295.8|6293|6293.8|6291|6296.3|6293.5|6293.4|6290.6|16
1617903280000|2021-04-08 17:34:40|6292.9|6290.1|6290.8|6288|6292.9|6290.1|6289.9|6287.1|12
1617903290000|2021-04-08 17:34:50|6291.1|6288.3|6290.8|6288|6291.4|6288.6|6290.8|6288|5
1617903300000|2021-04-08 17:35:00|6291.6|6288.8|6291.3|6288.5|6291.8|6289|6290.8|6288|25
1617903310000|2021-04-08 17:35:10|6290.9|6288.1|6292.8|6290|6292.8|6290|6290.9|6288.1|45
1617903320000|2021-04-08 17:35:20|6292.9|6290.1|6294.1|6291.3|6294.8|6292|6292.8|6290|102
1617903330000|2021-04-08 17:35:30|6293.8|6291|6293.8|6291|6293.8|6291|6292.8|6290|13
1617903350000|2021-04-08 17:35:50|6294.3|6291.5|6294.3|6291.5|6294.3|6291.5|6294.3|6291.5|3
1617903360000|2021-04-08 17:36:00|6294.6|6291.8|6294.4|6291.6|6295.4|6292.6|6293.9|6291.1|43
1617903370000|2021-04-08 17:36:10|6293.9|6291.1|6293.8|6291|6295.1|6292.3|6293.8|6291|2
1617903380000|2021-04-08 17:36:20|6294.4|6291.6|6293.8|6291|6295.3|6292.5|6293.8|6291|8
1617903390000|2021-04-08 17:36:30|6293.9|6291.1|6293.3|6290.5|6293.9|6291.1|6291.8|6289|22
1617903400000|2021-04-08 17:36:40|6292.9|6290.1|6293.8|6291|6293.8|6291|6292.9|6290.1|13
1617903410000|2021-04-08 17:36:50|6294.3|6291.5|6294.8|6292|6294.9|6292.1|6294.3|6291.5|16
1617903420000|2021-04-08 17:37:00|6294.9|6292.1|6294.3|6291.5|6295.3|6292.5|6293.9|6291.1|17
1617903430000|2021-04-08 17:37:10|6294.4|6291.6|6291.1|6288.3|6294.4|6291.6|6290.9|6288.1|56
1617903440000|2021-04-08 17:37:20|6291.3|6288.5|6290.9|6288.1|6291.3|6288.5|6290.9|6288.1|0
1617903450000|2021-04-08 17:37:30|6291.1|6288.3|6290.8|6288|6292.3|6289.5|6290.8|6288|16
1617903460000|2021-04-08 17:37:40|6289.8|6287|6288.8|6286|6289.8|6287|6288.8|6286|19
1617903470000|2021-04-08 17:37:50|6288.4|6285.6|6287.3|6284.5|6288.4|6285.6|6286.6|6283.8|102
1617903480000|2021-04-08 17:38:00|6286.9|6284.1|6287.8|6285|6287.8|6285|6285.8|6283|28
1617903490000|2021-04-08 17:38:10|6288.3|6285.5|6287.4|6284.6|6288.3|6285.5|6287.3|6284.5|29
1617903500000|2021-04-08 17:38:20|6287.6|6284.8|6288.3|6285.5|6288.8|6286|6286.3|6283.5|39
1617903510000|2021-04-08 17:38:30|6288.6|6285.8|6288.4|6285.6|6288.8|6286|6288.4|6285.6|16
1617903520000|2021-04-08 17:38:40|6288.3|6285.5|6287.8|6285|6288.6|6285.8|6287.8|6285|23
1617903530000|2021-04-08 17:38:50|6287.9|6285.1|6288.4|6285.6|6288.8|6286|6287.9|6285.1|34
1617903540000|2021-04-08 17:39:00|6288.8|6286|6288.9|6286.1|6288.9|6286.1|6288.3|6285.5|20
1617903550000|2021-04-08 17:39:10|6289.9|6287.1|6289.3|6286.5|6289.9|6287.1|6289.3|6286.5|25
1617903560000|2021-04-08 17:39:20|6289.9|6287.1|6290.3|6287.5|6290.3|6287.5|6289.9|6287.1|15
1617903570000|2021-04-08 17:39:30|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|6289.9|6287.1|56
1617903580000|2021-04-08 17:39:40|6290.7|6287.9|6290.7|6287.9|6290.9|6288.1|6290.4|6287.6|33
1617903590000|2021-04-08 17:39:50|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|6287.7|6284.9|30
1617903600000|2021-04-08 17:40:00|6289.1|6286.3|6289.9|6287.1|6290.7|6287.9|6289.1|6286.3|13
1617903610000|2021-04-08 17:40:10|6290.4|6287.6|6289.2|6286.4|6290.7|6287.9|6288.7|6285.9|15
1617903620000|2021-04-08 17:40:20|6289.7|6286.9|6290.2|6287.4|6290.2|6287.4|6289.7|6286.9|1
1617903630000|2021-04-08 17:40:30|6290.4|6287.6|6291.2|6288.4|6291.2|6288.4|6290.4|6287.6|0
1617903640000|2021-04-08 17:40:40|6290.9|6288.1|6290.9|6288.1|6291.2|6288.4|6290.7|6287.9|0
1617903650000|2021-04-08 17:40:50|6290.7|6287.9|6291.2|6288.4|6291.6|6288.8|6290.7|6287.9|14
1617903660000|2021-04-08 17:41:00|6291.6|6288.8|6291.7|6288.9|6292.9|6290.1|6290.7|6287.9|15
1617903670000|2021-04-08 17:41:10|6291.4|6288.6|6289.7|6286.9|6291.4|6288.6|6288.7|6285.9|52
1617903680000|2021-04-08 17:41:20|6290.7|6287.9|6291.2|6288.4|6291.6|6288.8|6290.7|6287.9|19
1617903690000|2021-04-08 17:41:30|6291.7|6288.9|6291.7|6288.9|6291.7|6288.9|6290.7|6287.9|3
1617903700000|2021-04-08 17:41:40|6292.1|6289.3|6295.7|6292.9|6295.7|6292.9|6292.1|6289.3|29
1617903710000|2021-04-08 17:41:50|6295.4|6292.6|6295.7|6292.9|6295.7|6292.9|6295.2|6292.4|0
1617903720000|2021-04-08 17:42:00|6296.2|6293.4|6296.1|6293.3|6296.2|6293.4|6294.7|6291.9|17
1617903730000|2021-04-08 17:42:10|6295.7|6292.9|6295.1|6292.3|6296.7|6293.9|6295.1|6292.3|13
1617903740000|2021-04-08 17:42:20|6295.4|6292.6|6293.7|6290.9|6295.7|6292.9|6293.7|6290.9|26
1617903750000|2021-04-08 17:42:30|6293.9|6291.1|6294.7|6291.9|6294.7|6291.9|6293.9|6291.1|12
1617903760000|2021-04-08 17:42:40|||||||||8
1617903770000|2021-04-08 17:42:50|6295.4|6292.6|6295.2|6292.4|6295.7|6292.9|6294.6|6291.8|15
1617903780000|2021-04-08 17:43:00|6295.6|6292.8|6295.7|6292.9|6296.7|6293.9|6294.4|6291.6|41
1617903790000|2021-04-08 17:43:10|6295.2|6292.4|6297.7|6294.9|6298.4|6295.6|6295.2|6292.3|131
1617903800000|2021-04-08 17:43:20|6298.1|6295.3|6298.1|6295.3|6298.2|6295.4|6297.7|6294.9|22
1617903810000|2021-04-08 17:43:30|6298.2|6295.4|6297.7|6294.9|6298.7|6295.9|6297.7|6294.9|41
1617903820000|2021-04-08 17:43:40|6298.1|6295.3|6299.1|6296.3|6300.1|6297.3|6298.1|6295.3|27
1617903830000|2021-04-08 17:43:50|6298.7|6295.9|6299.6|6296.8|6299.6|6296.8|6298.7|6295.9|18
1617903840000|2021-04-08 17:44:00|6298.6|6295.8|6298.6|6295.8|6298.7|6295.9|6297.7|6294.9|26
1617903850000|2021-04-08 17:44:10|6298.9|6296.1|6298.6|6295.8|6299.1|6296.3|6298.2|6295.4|21
1617903860000|2021-04-08 17:44:20|6298.2|6295.4|6294.1|6291.3|6298.2|6295.4|6294.1|6291.3|29
1617903870000|2021-04-08 17:44:30|6293.7|6290.9|6295.1|6292.3|6295.1|6292.3|6293.1|6290.3|10
1617903880000|2021-04-08 17:44:40|6294.7|6291.9|6293.7|6290.9|6295.1|6292.3|6293.7|6290.9|15
1617903890000|2021-04-08 17:44:50|6294.2|6291.4|6294.1|6291.3|6294.7|6291.9|6293.6|6290.8|10
1617903900000|2021-04-08 17:45:00|6294.6|6291.8|6291.7|6288.9|6294.7|6291.9|6290.6|6287.8|28
1617903910000|2021-04-08 17:45:10|6292.2|6289.4|6293.6|6290.8|6293.6|6290.8|6292.2|6289.4|5
1617903920000|2021-04-08 17:45:20|6293.7|6290.9|6296.7|6293.9|6296.7|6293.9|6293.7|6290.9|39
1617903930000|2021-04-08 17:45:30|6296.2|6293.4|6296.4|6293.6|6296.4|6293.6|6295.7|6292.9|8
1617903940000|2021-04-08 17:45:40|6296.7|6293.9|6296.7|6293.9|6296.7|6293.9|6295.7|6292.9|5
1617903950000|2021-04-08 17:45:50|6296.9|6294.1|6295.2|6292.4|6296.9|6294.1|6295.2|6292.4|9
1617903960000|2021-04-08 17:46:00|6295.4|6292.6|6296.4|6293.6|6296.7|6293.9|6295.4|6292.6|0
1617903970000|2021-04-08 17:46:10|6296.7|6293.9|6296.7|6293.9|6296.7|6293.9|6296.7|6293.9|3
1617903990000|2021-04-08 17:46:30|6296.9|6294.1|6297.7|6294.9|6297.7|6294.9|6296.9|6294.1|7
1617904000000|2021-04-08 17:46:40|6297.9|6295.1|6297.9|6295.1|6298.9|6296.1|6297.9|6295.1|6
1617904010000|2021-04-08 17:46:50|6297.7|6294.9|6297.9|6295.1|6298.1|6295.3|6297.2|6294.4|5
1617904020000|2021-04-08 17:47:00|6298.2|6295.4|6298.2|6295.4|6298.6|6295.8|6297.2|6294.4|10
1617904030000|2021-04-08 17:47:10|6298.7|6295.9|6298.6|6295.8|6298.7|6295.9|6298.2|6295.4|15
1617904040000|2021-04-08 17:47:20|6298.7|6295.9|6299.6|6296.8|6299.7|6296.9|6298.7|6295.9|14
1617904050000|2021-04-08 17:47:30|6299.2|6296.4|6299.6|6296.8|6299.7|6296.9|6299.2|6296.4|7
1617904060000|2021-04-08 17:47:40|6297.9|6295.1|6297.1|6294.3|6297.9|6295.1|6295.7|6292.9|16
1617904070000|2021-04-08 17:47:50|6296.7|6293.9|6296.1|6293.3|6297.1|6294.3|6295.7|6292.9|5
1617904080000|2021-04-08 17:48:00|6295.7|6292.9|6295.7|6292.9|6296.6|6293.8|6294.2|6291.4|37
1617904090000|2021-04-08 17:48:10|6296.6|6293.8|6296.7|6293.9|6296.7|6293.9|6295.7|6292.9|11
1617904100000|2021-04-08 17:48:20|6296.4|6293.6|6298.2|6295.4|6298.6|6295.8|6295.7|6292.9|27
1617904110000|2021-04-08 17:48:30|6298.7|6295.9|6301.1|6298.3|6301.4|6298.6|6298.7|6295.9|155
1617904120000|2021-04-08 17:48:40|6301.3|6298.5|6300.9|6298.1|6302.4|6299.6|6300.9|6298.1|29
1617904130000|2021-04-08 17:48:50|6301.3|6298.5|6301.4|6298.6|6301.4|6298.6|6300.9|6298.1|3
1617904140000|2021-04-08 17:49:00|6300.9|6298.1|6298.9|6296.1|6300.9|6298.1|6298.4|6295.6|45
1617904150000|2021-04-08 17:49:10|6299.1|6296.3|6299.4|6296.6|6299.4|6296.6|6297.9|6295.1|18
1617904160000|2021-04-08 17:49:20|6298.9|6296.1|6299.4|6296.6|6299.4|6296.6|6298.9|6296.1|4
1617904170000|2021-04-08 17:49:30|6298.7|6295.9|6297.7|6294.9|6298.7|6295.9|6296.6|6293.8|70
1617904180000|2021-04-08 17:49:40|6298.4|6295.6|6297.4|6294.6|6298.4|6295.6|6297.4|6294.6|10
1617904190000|2021-04-08 17:49:50|6297.2|6294.4|6296.9|6294.1|6297.2|6294.4|6296.4|6293.6|1
1617904200000|2021-04-08 17:50:00|6297.1|6294.3|6297.6|6294.8|6298.4|6295.6|6295.4|6292.6|14
1617904210000|2021-04-08 17:50:10|6297.9|6295.1|6297.6|6294.8|6297.9|6295.1|6297.4|6294.6|2
1617904220000|2021-04-08 17:50:20|6297.1|6294.3|6297.9|6295.1|6297.9|6295.1|6297.1|6294.3|3
1617904230000|2021-04-08 17:50:30|6297.6|6294.8|6297.9|6295.1|6298.2|6295.4|6297.6|6294.8|3
1617904240000|2021-04-08 17:50:40|6297.6|6294.8|6299.4|6296.6|6299.4|6296.6|6297.6|6294.8|19
1617904250000|2021-04-08 17:50:50|6300.1|6297.3|6300.1|6297.3|6300.1|6297.3|6299.6|6296.8|4
1617904260000|2021-04-08 17:51:00|6299.7|6296.9|6298.1|6295.3|6299.7|6296.9|6297.6|6294.8|18
1617904270000|2021-04-08 17:51:10|6297.9|6295.1|6297.6|6294.8|6298.1|6295.3|6297.6|6294.8|25
1617904280000|2021-04-08 17:51:20|6297.1|6294.3|6295.7|6292.9|6298.1|6295.3|6295.7|6292.9|10
1617904290000|2021-04-08 17:51:30|6296.1|6293.3|6296.1|6293.3|6296.1|6293.3|6295.7|6292.9|7
1617904300000|2021-04-08 17:51:40|6296.7|6293.9|6296.1|6293.3|6296.7|6293.9|6296.1|6293.3|2
1617904310000|2021-04-08 17:51:50|6295.7|6292.9|6297.2|6294.4|6297.2|6294.4|6295.7|6292.9|5
1617904320000|2021-04-08 17:52:00|6296.7|6293.9|6296.1|6293.3|6296.7|6293.9|6295.7|6292.9|15
1617904330000|2021-04-08 17:52:10|6295.7|6292.9|6294.6|6291.8|6295.7|6292.9|6294.6|6291.8|10
1617904340000|2021-04-08 17:52:20|6295.1|6292.3|6293.6|6290.8|6295.1|6292.3|6293.6|6290.8|14
1617904350000|2021-04-08 17:52:30|6293.1|6290.3|6296.4|6293.6|6296.4|6293.6|6292.7|6289.9|33
1617904360000|2021-04-08 17:52:40|6295.6|6292.8|6295.7|6292.9|6296.1|6293.3|6295.6|6292.8|6
1617904370000|2021-04-08 17:52:50|6295.6|6292.8|6296.2|6293.4|6296.4|6293.6|6295.6|6292.8|4
1617904380000|2021-04-08 17:53:00|6296.1|6293.3|6295.6|6292.8|6296.4|6293.6|6295.6|6292.8|15
1617904390000|2021-04-08 17:53:10|6296.1|6293.3|6295.6|6292.8|6296.1|6293.3|6295.6|6292.8|1
1617904400000|2021-04-08 17:53:20|6294.9|6292.1|6294.6|6291.8|6294.9|6292.1|6293.9|6291.1|28
1617904410000|2021-04-08 17:53:30|6294.4|6291.6|6293.7|6290.9|6294.4|6291.6|6293.7|6290.9|7
1617904420000|2021-04-08 17:53:40|6293.6|6290.8|6293.6|6290.8|6294.4|6291.6|6293.1|6290.3|16
1617904430000|2021-04-08 17:53:50|6293.9|6291.1|6295.1|6292.3|6295.4|6292.6|6293.9|6291.1|22
1617904440000|2021-04-08 17:54:00|6294.9|6292.1|6294.9|6292.1|6294.9|6292.1|6294.9|6292.1|2
1617904450000|2021-04-08 17:54:10|6295.1|6292.3|6294.1|6291.3|6295.4|6292.6|6294.1|6291.3|63
1617904460000|2021-04-08 17:54:20|6293.7|6290.9|6291.1|6288.3|6293.7|6290.9|6289.7|6286.9|24
1617904470000|2021-04-08 17:54:30|6290.7|6287.9|6290.9|6288.1|6291.4|6288.6|6290.6|6287.8|29
1617904480000|2021-04-08 17:54:40|6291.1|6288.3|6291.7|6288.9|6292.6|6289.8|6290.7|6287.9|17
1617904490000|2021-04-08 17:54:50|6291.6|6288.8|6291.6|6288.8|6291.6|6288.8|6290.7|6287.9|52
1617904500000|2021-04-08 17:55:00|6291.9|6289.1|6289.6|6286.8|6291.9|6289.1|6289.6|6286.8|112
1617904510000|2021-04-08 17:55:10|6290.1|6287.3|6292.7|6289.9|6292.7|6289.9|6290.1|6287.3|29
1617904520000|2021-04-08 17:55:20|6293.1|6290.3|6291.1|6288.3|6293.1|6290.3|6290.7|6287.9|43
1617904530000|2021-04-08 17:55:30|6291.2|6288.4|6291.6|6288.8|6291.7|6288.9|6290.7|6287.9|11
1617904540000|2021-04-08 17:55:40|6291.7|6288.9|6290.7|6287.9|6292.1|6289.3|6290.7|6287.9|14
1617904550000|2021-04-08 17:55:50|6291.6|6288.8|6291.6|6288.8|6291.6|6288.8|6291.2|6288.4|1
1617904560000|2021-04-08 17:56:00|6292.6|6289.8|6292.7|6289.9|6293.6|6290.8|6292.1|6289.3|18
1617904570000|2021-04-08 17:56:10|6293.2|6290.4|6292.7|6289.9|6293.7|6290.9|6292.7|6289.9|14
1617904580000|2021-04-08 17:56:20|6293.1|6290.3|6293.1|6290.3|6293.1|6290.3|6293.1|6290.3|1
1617904590000|2021-04-08 17:56:30|6293.2|6290.4|6291.9|6289.1|6293.2|6290.4|6291.9|6289.1|2
1617904600000|2021-04-08 17:56:40|6292.1|6289.3|6292.1|6289.3|6292.1|6289.3|6291.7|6288.9|0
1617904610000|2021-04-08 17:56:50|6292.7|6289.9|6294.7|6291.9|6294.7|6291.9|6292.7|6289.9|16
1617904620000|2021-04-08 17:57:00|6295.1|6292.3|6294.6|6291.8|6295.6|6292.8|6293.7|6290.9|9
1617904630000|2021-04-08 17:57:10|6294.2|6291.4|6292.6|6289.8|6294.2|6291.4|6292.4|6289.6|4
1617904640000|2021-04-08 17:57:20|6292.9|6290.1|6293.7|6290.9|6293.7|6290.9|6292.7|6289.9|88
1617904650000|2021-04-08 17:57:30|6293.4|6290.6|6295.2|6292.4|6295.4|6292.6|6292.4|6289.6|30
1617904660000|2021-04-08 17:57:40|6294.9|6292.1|6296.7|6293.9|6297.2|6294.4|6294.7|6291.9|241
1617904670000|2021-04-08 17:57:50|6297.2|6294.4|6297.4|6294.6|6297.4|6294.6|6296.9|6294.1|0
1617904680000|2021-04-08 17:58:00|6296.4|6293.6|6296.9|6294.1|6297.4|6294.6|6296.4|6293.6|17
1617904690000|2021-04-08 17:58:10|6297.2|6294.4|6296.2|6293.4|6298.7|6295.9|6295.9|6293.1|34
1617904700000|2021-04-08 17:58:20|6296.7|6293.9|6297.9|6295.1|6297.9|6295.1|6296.4|6293.6|6
1617904710000|2021-04-08 17:58:30|6297.6|6294.8|6297.7|6294.9|6297.7|6294.9|6297.6|6294.8|1
1617904720000|2021-04-08 17:58:40|6297.4|6294.6|6298.2|6295.4|6298.7|6295.9|6297.4|6294.6|2
1617904730000|2021-04-08 17:58:50|6298.6|6295.8|6298.6|6295.8|6300.7|6297.9|6298.4|6295.6|72
1617904740000|2021-04-08 17:59:00|6298.2|6295.4|6298.2|6295.4|6298.2|6295.4|6297.7|6294.9|9
1617904750000|2021-04-08 17:59:10|6297.7|6294.9|6297.7|6294.9|6298.2|6295.4|6297.7|6294.9|0
1617904760000|2021-04-08 17:59:20|6297.4|6294.6|6298.9|6296.1|6299.6|6296.8|6297.4|6294.6|18
1617904770000|2021-04-08 17:59:30|6298.7|6295.9|6299.7|6296.9|6299.7|6296.9|6298.2|6295.4|2
1617904780000|2021-04-08 17:59:40|6299.9|6297.1|6300.4|6297.6|6301.2|6298.4|6299.9|6297.1|22
1617904790000|2021-04-08 17:59:50|6299.9|6297.1|6300.7|6297.9|6300.7|6297.9|6297.7|6294.9|22
1617904800000|2021-04-08 18:00:00|6299.9|6297.1|6300.2|6297.4|6300.6|6297.8|6298.7|6295.9|53
1617904810000|2021-04-08 18:00:10|6299.9|6297.1|6301.9|6299.1|6302.6|6299.8|6299.7|6296.9|71
1617904820000|2021-04-08 18:00:20|6302.2|6299.4|6301.9|6299.1|6302.6|6299.8|6301.9|6299.1|66
1617904830000|2021-04-08 18:00:30|6301.7|6298.9|6300.7|6297.9|6303.6|6300.8|6299.7|6296.9|71
1617904840000|2021-04-08 18:00:40|6300.6|6297.8|6301.1|6298.3|6301.1|6298.3|6300.6|6297.8|17
1617904850000|2021-04-08 18:00:50|6300.7|6297.9|6303.1|6300.3|6303.1|6300.3|6300.7|6297.9|42
1617904860000|2021-04-08 18:01:00|6303.2|6300.4|6303.1|6300.3|6303.6|6300.8|6302.7|6299.9|17
1617904870000|2021-04-08 18:01:10|6303.6|6300.8|6302.6|6299.8|6303.6|6300.8|6301.7|6298.9|16
1617904880000|2021-04-08 18:01:20|6301.9|6299.1|6302.6|6299.8|6302.6|6299.8|6301.6|6298.8|15
1617904890000|2021-04-08 18:01:30|6302.1|6299.3|6300.6|6297.8|6302.6|6299.8|6300.6|6297.8|86
1617904900000|2021-04-08 18:01:40|6301.2|6298.4|6302.1|6299.3|6302.1|6299.3|6300.7|6297.9|11
1617904910000|2021-04-08 18:01:50|6301.7|6298.9|6302.1|6299.3|6302.1|6299.3|6301.6|6298.8|2
1617904920000|2021-04-08 18:02:00|6301.7|6298.9|6303.6|6300.8|6303.6|6300.8|6300.6|6297.8|24
1617904930000|2021-04-08 18:02:10|6302.9|6300.1|6302.6|6299.8|6303.1|6300.3|6301.6|6298.8|24
1617904940000|2021-04-08 18:02:20|6302.2|6299.4|6301.6|6298.8|6302.2|6299.4|6301.6|6298.8|2
1617904950000|2021-04-08 18:02:30|6301.9|6299.1|6303.1|6300.3|6303.1|6300.3|6301.9|6299.1|4
1617904960000|2021-04-08 18:02:40|6302.6|6299.8|6303.6|6300.8|6303.6|6300.8|6302.6|6299.8|9
1617904970000|2021-04-08 18:02:50|6303.7|6300.9|6306.6|6303.8|6306.6|6303.8|6303.7|6300.9|19
1617904980000|2021-04-08 18:03:00|6306.2|6303.4|6304.6|6301.8|6306.2|6303.4|6304.1|6301.3|36
1617904990000|2021-04-08 18:03:10|6304.9|6302.1|6305.6|6302.8|6305.6|6302.8|6304.6|6301.8|20
1617905000000|2021-04-08 18:03:20|6305.7|6302.9|6304.6|6301.8|6306.1|6303.3|6304.6|6301.8|10
1617905010000|2021-04-08 18:03:30|6304.1|6301.3|6304.4|6301.6|6304.6|6301.8|6304.1|6301.3|84
1617905020000|2021-04-08 18:03:40|6304.6|6301.8|6304.9|6302.1|6304.9|6302.1|6304.6|6301.8|19
1617905030000|2021-04-08 18:03:50|6304.4|6301.6|6304.7|6301.9|6304.9|6302.1|6304.4|6301.6|35
1617905040000|2021-04-08 18:04:00|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|7
1617905050000|2021-04-08 18:04:10|6304.6|6301.8|6305.4|6302.6|6305.4|6302.6|6304.6|6301.8|14
1617905060000|2021-04-08 18:04:20|6305.1|6302.3|6306.1|6303.3|6306.1|6303.3|6304.4|6301.6|19
1617905070000|2021-04-08 18:04:30|6306.2|6303.4|6306.2|6303.4|6306.4|6303.6|6305.9|6303.1|20
1617905080000|2021-04-08 18:04:40|6306.4|6303.6|6306.2|6303.4|6307.2|6304.4|6306.2|6303.4|14
1617905090000|2021-04-08 18:04:50|6305.4|6302.6|6305.4|6302.6|6305.7|6302.9|6305.4|6302.6|8
1617905100000|2021-04-08 18:05:00|6305.2|6302.4|6303.9|6301.1|6305.7|6302.9|6301.4|6298.6|67
1617905110000|2021-04-08 18:05:10|6304.2|6301.4|6303.6|6300.8|6304.9|6302.1|6303.6|6300.8|9
1617905120000|2021-04-08 18:05:20|6303.4|6300.6|6304.4|6301.6|6304.4|6301.6|6302.9|6300.1|5
1617905140000|2021-04-08 18:05:40|6304.2|6301.4|6305.9|6303.1|6306.4|6303.6|6304.2|6301.4|9
1617905150000|2021-04-08 18:05:50|6305.6|6302.8|6304.9|6302.1|6305.9|6303.1|6304.4|6301.6|14
1617905160000|2021-04-08 18:06:00|6305.2|6302.4|6305.4|6302.6|6305.7|6302.9|6304.9|6302.1|8
1617905170000|2021-04-08 18:06:10|6305.7|6302.9|6305.9|6303.1|6306.2|6303.4|6305.7|6302.9|2
1617905180000|2021-04-08 18:06:20|6307.4|6304.6|6310.4|6307.6|6310.7|6307.9|6307.4|6304.6|198
1617905190000|2021-04-08 18:06:30|6310.2|6307.4|6309.7|6306.9|6311.2|6308.4|6309.7|6306.9|61
1617905200000|2021-04-08 18:06:40|6309.2|6306.4|6310.2|6307.4|6310.2|6307.4|6308.9|6306.1|4
1617905210000|2021-04-08 18:06:50|6309.9|6307.1|6310.4|6307.6|6311.2|6308.4|6309.9|6307.1|15
1617905220000|2021-04-08 18:07:00|6310.2|6307.4|6308.2|6305.4|6310.2|6307.4|6308.2|6305.4|27
1617905230000|2021-04-08 18:07:10|6308.4|6305.6|6306.4|6303.6|6308.4|6305.6|6306.4|6303.6|304
1617905240000|2021-04-08 18:07:20|6306.1|6303.3|6306.4|6303.6|6307.1|6304.3|6305.4|6302.6|80
1617905250000|2021-04-08 18:07:30|6306.7|6303.9|6306.6|6303.8|6306.7|6303.9|6305.6|6302.8|27
1617905260000|2021-04-08 18:07:40|6307.1|6304.3|6306.1|6303.3|6307.1|6304.3|6305.7|6302.9|14
1617905270000|2021-04-08 18:07:50|6305.6|6302.8|6305.7|6302.9|6306.1|6303.3|6304.6|6301.8|3
1617905280000|2021-04-08 18:08:00|6305.6|6302.8|6303.7|6300.9|6305.6|6302.8|6303.7|6300.9|10
1617905290000|2021-04-08 18:08:10|6303.6|6300.8|6304.6|6301.8|6304.6|6301.8|6303.6|6300.8|16
1617905300000|2021-04-08 18:08:20|6303.6|6300.8|6303.1|6300.3|6303.6|6300.8|6302.6|6299.8|10
1617905310000|2021-04-08 18:08:30|6303.4|6300.6|6303.7|6300.9|6303.7|6300.9|6303.4|6300.6|15
1617905320000|2021-04-08 18:08:40|6304.1|6301.3|6305.1|6302.3|6305.1|6302.3|6303.6|6300.8|6
1617905330000|2021-04-08 18:08:50|6305.6|6302.8|6304.6|6301.8|6305.6|6302.8|6304.6|6301.8|12
1617905340000|2021-04-08 18:09:00|6304.7|6301.9|6305.1|6302.3|6305.2|6302.4|6304.6|6301.8|54
1617905350000|2021-04-08 18:09:10|6304.7|6301.9|6306.7|6303.9|6306.7|6303.9|6304.7|6301.9|59
1617905360000|2021-04-08 18:09:20|6306.6|6303.8|6305.6|6302.8|6306.6|6303.8|6304.9|6302.1|73
1617905370000|2021-04-08 18:09:30|||||||||1
1617905380000|2021-04-08 18:09:40|||||||||5
1617905390000|2021-04-08 18:09:50|6305.2|6302.4|6304.6|6301.8|6305.2|6302.4|6303.6|6300.8|23
1617905400000|2021-04-08 18:10:00|6305.1|6302.3|6305.1|6302.3|6305.6|6302.8|6304.7|6301.9|10
1617905410000|2021-04-08 18:10:10|6305.4|6302.6|6306.2|6303.4|6306.4|6303.6|6305.2|6302.4|44
1617905420000|2021-04-08 18:10:20|6306.1|6303.3|6308.9|6306.1|6309.2|6306.4|6306.1|6303.3|285
1617905430000|2021-04-08 18:10:30|6308.6|6305.8|6307.9|6305.1|6309.9|6307.1|6307.6|6304.8|18
1617905440000|2021-04-08 18:10:40|6307.6|6304.8|6306.6|6303.8|6307.6|6304.8|6306.6|6303.8|4
1617905450000|2021-04-08 18:10:50|6306.7|6303.9|6305.4|6302.6|6306.9|6304.1|6305.1|6302.3|42
1617905460000|2021-04-08 18:11:00|6306.1|6303.3|6305.9|6303.1|6306.4|6303.6|6305.6|6302.8|11
1617905470000|2021-04-08 18:11:10|6305.6|6302.8|6306.4|6303.6|6306.4|6303.6|6305.4|6302.6|9
1617905480000|2021-04-08 18:11:20|6306.6|6303.8|6310.2|6307.4|6310.2|6307.4|6306.6|6303.8|20
1617905490000|2021-04-08 18:11:30|6310.4|6307.6|6310.4|6307.6|6310.6|6307.8|6309.4|6306.6|23
1617905500000|2021-04-08 18:11:40|6310.2|6307.4|6310.6|6307.8|6311.2|6308.4|6309.6|6306.8|20
1617905510000|2021-04-08 18:11:50|6310.4|6307.6|6310.4|6307.6|6311.4|6308.6|6309.6|6306.8|19
1617905520000|2021-04-08 18:12:00|6310.6|6307.8|6309.6|6306.8|6311.2|6308.4|6309.6|6306.8|20
1617905530000|2021-04-08 18:12:10|6308.6|6305.8|6307.4|6304.6|6308.9|6306.1|6306.7|6303.9|29
1617905540000|2021-04-08 18:12:20|6306.6|6303.8|6306.2|6303.4|6306.9|6304.1|6305.6|6302.8|148
1617905550000|2021-04-08 18:12:30|6306.4|6303.6|6307.9|6305.1|6307.9|6305.1|6306.2|6303.4|29
1617905560000|2021-04-08 18:12:40|6307.6|6304.8|6307.4|6304.6|6307.6|6304.8|6307.4|6304.6|3
1617905570000|2021-04-08 18:12:50|6307.9|6305.1|6308.2|6305.4|6308.2|6305.4|6307.6|6304.8|0
1617905580000|2021-04-08 18:13:00|6308.4|6305.6|6308.4|6305.6|6309.4|6306.6|6308.4|6305.6|12
1617905590000|2021-04-08 18:13:10|6308.9|6306.1|6308.2|6305.4|6308.9|6306.1|6308.2|6305.4|18
1617905600000|2021-04-08 18:13:20|6308.4|6305.6|6307.6|6304.8|6308.4|6305.6|6307.6|6304.8|8
1617905610000|2021-04-08 18:13:30|6307.4|6304.6|6303.4|6300.6|6307.4|6304.6|6303.4|6300.6|9
1617905620000|2021-04-08 18:13:40|6304|6301.2|6303.4|6300.6|6304|6301.2|6303.4|6300.6|3
1617905630000|2021-04-08 18:13:50|6303.9|6301.1|6304.4|6301.6|6304.4|6301.6|6303.5|6300.7|9
1617905640000|2021-04-08 18:14:00|6303.5|6300.7|6304.4|6301.6|6305.4|6302.6|6303.5|6300.7|11
1617905650000|2021-04-08 18:14:10|6304.9|6302.1|6304.4|6301.6|6304.9|6302.1|6304.4|6301.6|0
1617905660000|2021-04-08 18:14:20|6304.7|6301.9|6304.9|6302.1|6304.9|6302.1|6304.7|6301.9|3
1617905670000|2021-04-08 18:14:30|6305.2|6302.4|6303.4|6300.6|6305.4|6302.6|6303.4|6300.6|6
1617905680000|2021-04-08 18:14:40|6302.9|6300.1|6302.9|6300.1|6302.9|6300.1|6302.9|6300.1|5
1617905690000|2021-04-08 18:14:50|6302.5|6299.7|6302.4|6299.6|6302.5|6299.7|6300.5|6297.7|36
1617905700000|2021-04-08 18:15:00|6302.9|6300.1|6305.4|6302.6|6305.7|6302.9|6302.7|6299.9|57
1617905710000|2021-04-08 18:15:10|6305.7|6302.9|6305.9|6303.1|6307.2|6304.4|6304.7|6301.9|45
1617905720000|2021-04-08 18:15:20|6306.2|6303.4|6306.4|6303.6|6306.4|6303.6|6305.9|6303.1|7
1617905730000|2021-04-08 18:15:30|6306.7|6303.9|6304.9|6302.1|6306.7|6303.9|6304.9|6302.1|12
1617905740000|2021-04-08 18:15:40|6305.4|6302.6|6304.9|6302.1|6305.4|6302.6|6304.9|6302.1|1
1617905750000|2021-04-08 18:15:50|6304.2|6301.4|6303.4|6300.6|6304.2|6301.4|6302.7|6299.9|68
1617905760000|2021-04-08 18:16:00|6304.2|6301.4|6305.4|6302.6|6306.2|6303.4|6304.2|6301.4|40
1617905770000|2021-04-08 18:16:10|6306.2|6303.4|6305.4|6302.6|6306.2|6303.4|6305.4|6302.6|4
1617905780000|2021-04-08 18:16:20|6305.7|6302.9|6304.7|6301.9|6306.1|6303.3|6304.4|6301.6|15
1617905790000|2021-04-08 18:16:30|6305.2|6302.4|6304.4|6301.6|6305.7|6302.9|6304.4|6301.6|10
1617905800000|2021-04-08 18:16:40|6303.9|6301.1|6303.4|6300.6|6303.9|6301.1|6303.4|6300.6|1
1617905810000|2021-04-08 18:16:50|6303.7|6300.9|6304.2|6301.4|6304.7|6301.9|6303.7|6300.9|2
1617905820000|2021-04-08 18:17:00|6303.7|6300.9|6304.7|6301.9|6305.2|6302.4|6303.4|6300.6|13
1617905830000|2021-04-08 18:17:10|6304.4|6301.6|6302.5|6299.7|6304.4|6301.6|6302.5|6299.7|45
1617905840000|2021-04-08 18:17:20|6303.2|6300.4|6301.7|6298.9|6303.2|6300.4|6301.4|6298.6|160
1617905850000|2021-04-08 18:17:30|6301.4|6298.6|6302.4|6299.6|6302.4|6299.6|6300.9|6298.1|8
1617905860000|2021-04-08 18:17:40|6302.2|6299.4|6302.2|6299.4|6302.4|6299.6|6301.4|6298.6|7
1617905870000|2021-04-08 18:17:50|6301.5|6298.7|6302.2|6299.4|6302.2|6299.4|6301.4|6298.6|3
1617905880000|2021-04-08 18:18:00|6301.9|6299.1|6302.9|6300.1|6303.4|6300.6|6301.5|6298.7|14
1617905890000|2021-04-08 18:18:10|6302.7|6299.9|6302.2|6299.4|6302.7|6299.9|6302.2|6299.4|34
1617905900000|2021-04-08 18:18:20|6302.1|6299.3|6301.4|6298.6|6302.2|6299.4|6301.2|6298.4|22
1617905910000|2021-04-08 18:18:30|6301.2|6298.4|6301.7|6298.9|6301.7|6298.9|6300.9|6298.1|2
1617905920000|2021-04-08 18:18:40|6302.2|6299.4|6302.4|6299.6|6302.4|6299.6|6301.9|6299.1|24
1617905940000|2021-04-08 18:19:00|6302.2|6299.4|6302.2|6299.4|6302.2|6299.4|6301.7|6298.9|15
1617905950000|2021-04-08 18:19:10|6303.2|6300.4|6303.7|6300.9|6304.4|6301.6|6303.2|6300.4|21
1617905960000|2021-04-08 18:19:20|6303.4|6300.6|6304.7|6301.9|6305.2|6302.4|6303.4|6300.6|29
1617905970000|2021-04-08 18:19:30|6304.2|6301.4|6304.7|6301.9|6305.2|6302.4|6304.2|6301.4|19
1617905980000|2021-04-08 18:19:40|6305.2|6302.4|6303.4|6300.6|6305.2|6302.4|6303.4|6300.6|21
1617905990000|2021-04-08 18:19:50|6303.1|6300.3|6304.2|6301.4|6304.2|6301.4|6302.7|6299.9|15
1617906000000|2021-04-08 18:20:00|6304.7|6301.9|6305.2|6302.4|6306.2|6303.4|6304.2|6301.4|44
1617906010000|2021-04-08 18:20:10|6304.4|6301.6|6302.7|6299.9|6304.4|6301.6|6302.4|6299.6|20
1617906020000|2021-04-08 18:20:20|6302.4|6299.6|6302.7|6299.9|6303.6|6300.8|6302.4|6299.6|7
1617906030000|2021-04-08 18:20:30|6303.4|6300.6|6303.7|6300.9|6304.2|6301.4|6303.4|6300.6|34
1617906040000|2021-04-08 18:20:40|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|6303.2|6300.4|15
1617906050000|2021-04-08 18:20:50|6304.4|6301.6|6303.9|6301.1|6306.2|6303.4|6303.4|6300.6|36
1617906060000|2021-04-08 18:21:00|6304.4|6301.6|6303.4|6300.6|6304.4|6301.6|6303.2|6300.4|21
1617906070000|2021-04-08 18:21:10|6303|6300.2|6303.7|6300.9|6304.4|6301.6|6302.9|6300.1|5
1617906080000|2021-04-08 18:21:20|6304.1|6301.3|6303.4|6300.6|6304.4|6301.6|6302.4|6299.6|10
1617906090000|2021-04-08 18:21:30|6303.7|6300.9|6304.2|6301.4|6304.2|6301.4|6303.7|6300.9|5
1617906100000|2021-04-08 18:21:40|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|6304.2|6301.4|6
1617906110000|2021-04-08 18:21:50|6304.2|6301.4|6303.4|6300.6|6304.2|6301.4|6303.4|6300.6|5
1617906120000|2021-04-08 18:22:00|6303.9|6301.1|6302.2|6299.4|6304.4|6301.6|6302.2|6299.4|60
1617906130000|2021-04-08 18:22:10|6302.4|6299.6|6301.4|6298.6|6302.7|6299.9|6300.5|6297.7|58
1617906140000|2021-04-08 18:22:20|6301.5|6298.7|6301.9|6299.1|6302.2|6299.4|6301.5|6298.7|84
1617906150000|2021-04-08 18:22:30|6302.2|6299.4|6302.4|6299.6|6303|6300.2|6301.5|6298.7|4
1617906160000|2021-04-08 18:22:40|||||||||4
1617906170000|2021-04-08 18:22:50|6302.7|6299.9|6303.4|6300.6|6304.4|6301.6|6302.4|6299.6|70
1617906180000|2021-04-08 18:23:00|6303.7|6300.9|6306.5|6303.7|6306.9|6304.1|6303.4|6300.6|76
1617906190000|2021-04-08 18:23:10|6306.2|6303.4|6306.2|6303.4|6306.2|6303.4|6305.4|6302.6|11
1617906200000|2021-04-08 18:23:20|6305.5|6302.7|6303.7|6300.9|6306.5|6303.7|6303.7|6300.9|75
1617906210000|2021-04-08 18:23:30|6304|6301.2|6304.2|6301.4|6304.2|6301.4|6303.2|6300.4|40
1617906220000|2021-04-08 18:23:40|6303.9|6301.1|6303.4|6300.6|6304.2|6301.4|6303.2|6300.4|5
1617906230000|2021-04-08 18:23:50|6303.5|6300.7|6305.4|6302.6|6306.2|6303.4|6303.5|6300.7|109
1617906240000|2021-04-08 18:24:00|6305.2|6302.4|6305.7|6302.9|6306.2|6303.4|6304.7|6301.9|53
1617906250000|2021-04-08 18:24:10|6305.4|6302.6|6305.2|6302.4|6305.7|6302.9|6305.2|6302.4|13
1617906260000|2021-04-08 18:24:20|6304.9|6302.1|6304.7|6301.9|6305.2|6302.4|6302.4|6299.6|43
1617906270000|2021-04-08 18:24:30|6304.4|6301.6|6302.7|6299.9|6304.4|6301.6|6302.7|6299.9|25
1617906280000|2021-04-08 18:24:40|6303.2|6300.4|6304.2|6301.4|6305.2|6302.4|6302.9|6300.1|19
1617906290000|2021-04-08 18:24:50|6303.7|6300.9|6305.7|6302.9|6306.2|6303.4|6303.4|6300.6|348
1617906300000|2021-04-08 18:25:00|6306.2|6303.4|6305.4|6302.6|6306.7|6303.9|6305.2|6302.4|136
1617906310000|2021-04-08 18:25:10|6305.7|6302.9|6306.2|6303.4|6307.2|6304.4|6305.4|6302.6|79
1617906320000|2021-04-08 18:25:20|6307.2|6304.4|6306.2|6303.4|6307.2|6304.4|6305.7|6302.9|58
1617906330000|2021-04-08 18:25:30|6306.5|6303.7|6305.4|6302.6|6307.2|6304.4|6305.4|6302.6|138
1617906340000|2021-04-08 18:25:40|6305.2|6302.4|6305.4|6302.6|6305.7|6302.9|6305.2|6302.4|9
1617906350000|2021-04-08 18:25:50|6305.7|6302.9|6306.2|6303.4|6307|6304.2|6305.2|6302.4|22
1617906360000|2021-04-08 18:26:00|6306.7|6303.9|6306.2|6303.4|6307.2|6304.4|6306.2|6303.4|44
1617906370000|2021-04-08 18:26:10|6306.9|6304.1|6306.9|6304.1|6307.9|6305.1|6306|6303.2|1041
1617906380000|2021-04-08 18:26:20|6307.4|6304.6|6306.9|6304.1|6308|6305.2|6306.9|6304.1|175
1617906390000|2021-04-08 18:26:30|6306.5|6303.7|6306.9|6304.1|6306.9|6304.1|6306|6303.2|22
1617906400000|2021-04-08 18:26:40|6307|6304.2|6306.9|6304.1|6307.9|6305.1|6306|6303.2|48
1617906410000|2021-04-08 18:26:50|6306.5|6303.7|6306|6303.2|6306.9|6304.1|6305.9|6303.1|27
1617906420000|2021-04-08 18:27:00|6306.4|6303.6|6306.9|6304.1|6307.9|6305.1|6306.4|6303.6|95
1617906430000|2021-04-08 18:27:10|6307.9|6305.1|6306.7|6303.9|6307.9|6305.1|6305.5|6302.7|71
1617906440000|2021-04-08 18:27:20|6306.9|6304.1|6306.9|6304.1|6307.9|6305.1|6306.9|6304.1|152
1617906450000|2021-04-08 18:27:30|6307.4|6304.6|6306|6303.2|6307.9|6305.1|6306|6303.2|89
1617906460000|2021-04-08 18:27:40|6305.9|6303.1|6304|6301.2|6305.9|6303.1|6303.9|6301.1|107
1617906470000|2021-04-08 18:27:50|6303.9|6301.1|6304.5|6301.7|6304.5|6301.7|6302.2|6299.4|191
1617906480000|2021-04-08 18:28:00|6305|6302.2|6305.9|6303.1|6307.2|6304.4|6304.9|6302.1|856
1617906490000|2021-04-08 18:28:10|6306|6303.2|6303.2|6300.4|6306|6303.2|6303.2|6300.4|1526
1617906500000|2021-04-08 18:28:20|6304.2|6301.4|6303.2|6300.4|6304.2|6301.4|6302|6299.2|510
1617906510000|2021-04-08 18:28:30|6303|6300.2|6304|6301.2|6305|6302.2|6301.9|6299.1|659
1617906520000|2021-04-08 18:28:40|6304.9|6302.1|6305.9|6303.1|6306|6303.2|6303.9|6301.1|362
1617906530000|2021-04-08 18:28:50|||||||||375
1617906540000|2021-04-08 18:29:00|6306.9|6304.1|6306.9|6304.1|6307.9|6305.1|6305.9|6303.1|821
1617906550000|2021-04-08 18:29:10|6307.9|6305.1|6306.9|6304.1|6307.9|6305.1|6305.9|6303.1|479
1617906560000|2021-04-08 18:29:20|6306.4|6303.6|6304.9|6302.1|6306.4|6303.6|6304.9|6302.1|505
1617906570000|2021-04-08 18:29:30|6303.9|6301.1|6305.9|6303.1|6306|6303.2|6302.9|6300.1|676
1617906580000|2021-04-08 18:29:40|6304.9|6302.1|6305.9|6303.1|6305.9|6303.1|6304.9|6302.1|650
1617906590000|2021-04-08 18:29:50|6305.6|6302.8|6305|6302.2|6306|6303.2|6304.7|6301.9|1138
1617906600000|2021-04-08 18:30:00|6305.2|6302.4|6302.9|6300.1|6305.7|6302.9|6302.9|6300.1|367
1617906610000|2021-04-08 18:30:10|6303|6300.2|6302.9|6300.1|6303.9|6301.1|6302.7|6299.9|66
1617906620000|2021-04-08 18:30:20|6302.4|6299.6|6302.9|6300.1|6303|6300.2|6302.4|6299.6|84
1617906630000|2021-04-08 18:30:30|6302.4|6299.6|6302.9|6300.1|6303|6300.2|6302.4|6299.6|109
1617906640000|2021-04-08 18:30:40|6302.2|6299.4|6302|6299.2|6302.9|6300.1|6301.9|6299.1|94
1617906650000|2021-04-08 18:30:50|6301.9|6299.1|6304|6301.2|6304|6301.2|6301.9|6299.1|88
1617906660000|2021-04-08 18:31:00|6304.7|6301.9|6305|6302.2|6305.2|6302.4|6304.7|6301.9|397
1617906670000|2021-04-08 18:31:10|6304|6301.2|6304.5|6301.7|6305|6302.2|6304|6301.2|132
1617906680000|2021-04-08 18:31:20|6304.9|6302.1|6305|6302.2|6305|6302.2|6304.5|6301.7|13
1617906690000|2021-04-08 18:31:30|6305.9|6303.1|6305.2|6302.4|6307|6304.2|6305.2|6302.4|205
1617906700000|2021-04-08 18:31:40|6305|6302.2|6304|6301.2|6305|6302.2|6304|6301.2|18
1617906710000|2021-04-08 18:31:50|6303.9|6301.1|6304.9|6302.1|6304.9|6302.1|6303.5|6300.7|7
1617906720000|2021-04-08 18:32:00|6305|6302.2|6305|6302.2|6305|6302.2|6304|6301.2|15
1617906730000|2021-04-08 18:32:10|6305.2|6302.4|6304|6301.2|6305.2|6302.4|6304|6301.2|62
1617906740000|2021-04-08 18:32:20|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|44
1617906750000|2021-04-08 18:32:30|6304.5|6301.7|6304.2|6301.4|6304.5|6301.7|6304.2|6301.4|1
1617906760000|2021-04-08 18:32:40|6304|6301.2|6304|6301.2|6304|6301.2|6303.7|6300.9|8
1617906770000|2021-04-08 18:32:50|||||||||2
1617906780000|2021-04-08 18:33:00|6303.4|6300.6|6303|6300.2|6303.9|6301.1|6302|6299.2|389
1617906790000|2021-04-08 18:33:10|6304|6301.2|6305|6302.2|6305|6302.2|6303.9|6301.1|104
1617906800000|2021-04-08 18:33:20|6305.2|6302.4|6305|6302.2|6305.2|6302.4|6304.7|6301.9|33
1617906810000|2021-04-08 18:33:30|||||||||1
1617906820000|2021-04-08 18:33:40|6305.2|6302.4|6305.2|6302.4|6306.9|6304.1|6305|6302.2|154
1617906830000|2021-04-08 18:33:50|6305|6302.2|6305.2|6302.4|6305.2|6302.4|6305|6302.2|25
1617906840000|2021-04-08 18:34:00|6305|6302.2|6305.2|6302.4|6305.2|6302.4|6305|6302.2|46
1617906850000|2021-04-08 18:34:10|||||||||5
1617906860000|2021-04-08 18:34:20|6305|6302.2|6305|6302.2|6305|6302.2|6305|6302.2|106
1617906870000|2021-04-08 18:34:30|6304.9|6302.1|6305|6302.2|6305|6302.2|6304.2|6301.4|8
1617906880000|2021-04-08 18:34:40|6304.7|6301.9|6304.7|6301.9|6306|6303.2|6304.7|6301.9|15
1617906890000|2021-04-08 18:34:50|6305|6302.2|6305|6302.2|6305.2|6302.4|6305|6302.2|38
1617906900000|2021-04-08 18:35:00|6304.4|6301.6|6304|6301.2|6305|6302.2|6304|6301.2|203
1617906910000|2021-04-08 18:35:10|6303.4|6300.6|6303.5|6300.7|6303.5|6300.7|6303|6300.2|9
1617906920000|2021-04-08 18:35:20|6303|6300.2|6305|6302.2|6305|6302.2|6303|6300.2|102
1617906930000|2021-04-08 18:35:30|6305.5|6302.7|6306.9|6304.1|6306.9|6304.1|6305.5|6302.7|35
1617906940000|2021-04-08 18:35:40|6305.2|6302.4|6306.2|6303.4|6306.9|6304.1|6305.2|6302.4|100
1617906950000|2021-04-08 18:35:50|6306.5|6303.7|6308|6305.2|6308|6305.2|6306.5|6303.7|4
1617906960000|2021-04-08 18:36:00|6308.7|6305.9|6307.9|6305.1|6309|6306.2|6307.2|6304.4|51
1617906970000|2021-04-08 18:36:10|6308|6305.2|6307.2|6304.4|6308|6305.2|6307.2|6304.4|16
1617906980000|2021-04-08 18:36:20|6307.5|6304.7|6307|6304.2|6308.4|6305.6|6307|6304.2|88
1617906990000|2021-04-08 18:36:30|||||||||2
1617907000000|2021-04-08 18:36:40|6307.5|6304.7|6307|6304.2|6308.2|6305.4|6306|6303.2|262
1617907010000|2021-04-08 18:36:50|6307.9|6305.1|6307|6304.2|6307.9|6305.1|6307|6304.2|5
1617907030000|2021-04-08 18:37:10|6308.2|6305.4|6309.2|6306.4|6309.2|6306.4|6308|6305.2|42
1617907040000|2021-04-08 18:37:20|6309|6306.2|6309|6306.2|6309.2|6306.4|6308.5|6305.7|154
1617907050000|2021-04-08 18:37:30|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|5
1617907060000|2021-04-08 18:37:40|6309.2|6306.4|6309|6306.2|6309.2|6306.4|6308.7|6305.9|0
1617907070000|2021-04-08 18:37:50|6308.4|6305.6|6308.5|6305.7|6308.5|6305.7|6308.2|6305.4|10
1617907080000|2021-04-08 18:38:00|6308.7|6305.9|6308.5|6305.7|6308.7|6305.9|6308.2|6305.4|13
1617907090000|2021-04-08 18:38:10|6308.2|6305.4|6308.2|6305.4|6308.7|6305.9|6308.2|6305.4|1
1617907100000|2021-04-08 18:38:20|6308.5|6305.7|6308.7|6305.9|6309|6306.2|6308|6305.2|13
1617907110000|2021-04-08 18:38:30|6309|6306.2|6308.7|6305.9|6309|6306.2|6308.7|6305.9|0
1617907120000|2021-04-08 18:38:40|6309|6306.2|6309.5|6306.7|6309.5|6306.7|6309|6306.2|7
1617907130000|2021-04-08 18:38:50|6309.7|6306.9|6310.2|6307.4|6310.5|6307.7|6309.7|6306.9|13
1617907140000|2021-04-08 18:39:00|6310.5|6307.7|6310.2|6307.4|6311|6308.2|6310.2|6307.4|25
1617907150000|2021-04-08 18:39:10|6310.7|6307.9|6311|6308.2|6311.2|6308.4|6310.7|6307.9|57
1617907160000|2021-04-08 18:39:20|6310.4|6307.6|6311|6308.2|6311|6308.2|6310.2|6307.4|13
1617907170000|2021-04-08 18:39:30|6311.2|6308.4|6310|6307.2|6311.7|6308.9|6310|6307.2|9
1617907180000|2021-04-08 18:39:40|6310.7|6307.9|6311|6308.2|6311.9|6309.1|6310.4|6307.6|8
1617907190000|2021-04-08 18:39:50|||||||||1
1617907200000|2021-04-08 18:40:00|6310|6307.2|6310|6307.2|6310|6307.2|6310|6307.2|10
1617907210000|2021-04-08 18:40:10|6310.9|6308.1|6310.9|6308.1|6310.9|6308.1|6310.9|6308.1|5
1617907220000|2021-04-08 18:40:20|6310|6307.2|6310|6307.2|6310|6307.2|6310|6307.2|56
1617907230000|2021-04-08 18:40:30|||||||||6
1617907240000|2021-04-08 18:40:40|||||||||3
1617907250000|2021-04-08 18:40:50|||||||||45
1617907260000|2021-04-08 18:41:00|||||||||391
1617907270000|2021-04-08 18:41:10|6310.2|6307.4|6310|6307.2|6310.2|6307.4|6310|6307.2|16
1617907280000|2021-04-08 18:41:20|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|51
1617907290000|2021-04-08 18:41:30|6310|6307.2|6313|6310.2|6313.2|6310.4|6310|6307.2|47
1617907300000|2021-04-08 18:41:40|6312.2|6309.4|6312.2|6309.4|6312.2|6309.4|6312.2|6309.4|23
1617907320000|2021-04-08 18:42:00|6312|6309.2|6312.5|6309.7|6312.9|6310.1|6312|6309.2|36
1617907330000|2021-04-08 18:42:10|6312.4|6309.6|6312|6309.2|6312.4|6309.6|6312|6309.2|2
1617907340000|2021-04-08 18:42:20|6312.4|6309.6|6312|6309.2|6312.4|6309.6|6312|6309.2|0
1617907350000|2021-04-08 18:42:30|6311.9|6309.1|6311.9|6309.1|6311.9|6309.1|6311|6308.2|2
1617907360000|2021-04-08 18:42:40|6312|6309.2|6312.4|6309.6|6312.4|6309.6|6312|6309.2|4
1617907370000|2021-04-08 18:42:50|6312|6309.2|6312|6309.2|6312.9|6310.1|6312|6309.2|12
1617907380000|2021-04-08 18:43:00|6311.9|6309.1|6312|6309.2|6312|6309.2|6311.5|6308.7|7
1617907390000|2021-04-08 18:43:10|6311.9|6309.1|6311.2|6308.4|6311.9|6309.1|6311.2|6308.4|14
1617907400000|2021-04-08 18:43:20|6311|6308.2|6311|6308.2|6311|6308.2|6311|6308.2|2
1617907410000|2021-04-08 18:43:30|||||||||1
1617907430000|2021-04-08 18:43:50|6311.9|6309.1|6312.5|6309.7|6312.5|6309.7|6311.9|6309.1|3
1617907440000|2021-04-08 18:44:00|6312.4|6309.6|6312.4|6309.6|6312.4|6309.6|6311.9|6309.1|9
1617907450000|2021-04-08 18:44:10|6312|6309.2|6311.9|6309.1|6312|6309.2|6311.9|6309.1|11
1617907460000|2021-04-08 18:44:20|6311.4|6308.6|6311.4|6308.6|6311.9|6309.1|6310.9|6308.1|18
1617907480000|2021-04-08 18:44:40|6311.7|6308.9|6311.9|6309.1|6311.9|6309.1|6311.7|6308.9|0
1617907490000|2021-04-08 18:44:50|6312|6309.2|6313|6310.2|6313|6310.2|6312|6309.2|30
1617907500000|2021-04-08 18:45:00|6312.9|6310.1|6314.9|6312.1|6314.9|6312.1|6312.9|6310.1|94
1617907510000|2021-04-08 18:45:10|6314|6311.2|6313.9|6311.1|6314|6311.2|6313.9|6311.1|38
1617907520000|2021-04-08 18:45:20|6313.4|6310.6|6313|6310.2|6313.4|6310.6|6313|6310.2|11
1617907530000|2021-04-08 18:45:30|6313.4|6310.6|6313.4|6310.6|6313.4|6310.6|6313.4|6310.6|0
1617907540000|2021-04-08 18:45:40|||||||||5
1617907550000|2021-04-08 18:45:50|6313|6310.2|6313|6310.2|6313|6310.2|6313|6310.2|0
1617907560000|2021-04-08 18:46:00|6312.9|6310.1|6312.9|6310.1|6312.9|6310.1|6312.9|6310.1|14
1617907570000|2021-04-08 18:46:10|||||||||1
1617907580000|2021-04-08 18:46:20|6312.7|6309.9|6311.2|6308.4|6312.7|6309.9|6311|6308.2|52
1617907590000|2021-04-08 18:46:30|6311.4|6308.6|6311|6308.2|6311.9|6309.1|6311|6308.2|4
1617907600000|2021-04-08 18:46:40|6310.9|6308.1|6309.9|6307.1|6310.9|6308.1|6309.4|6306.6|54
1617907620000|2021-04-08 18:47:00|6308.9|6306.1|6309|6306.2|6309.4|6306.6|6308.9|6306.1|3
1617907630000|2021-04-08 18:47:10|6308.9|6306.1|6308.9|6306.1|6308.9|6306.1|6308.9|6306.1|0
1617907640000|2021-04-08 18:47:20|||||||||2
1617907650000|2021-04-08 18:47:30|||||||||1
1617907660000|2021-04-08 18:47:40|6309|6306.2|6309.4|6306.6|6309.4|6306.6|6309|6306.2|2
1617907690000|2021-04-08 18:48:10|6309.9|6307.1|6309.9|6307.1|6309.9|6307.1|6309.9|6307.1|0
1617907710000|2021-04-08 18:48:30|||||||||1
1617907720000|2021-04-08 18:48:40|6310|6307.2|6309.9|6307.1|6310.9|6308.1|6309.9|6307.1|6
1617907730000|2021-04-08 18:48:50|||||||||18
1617907740000|2021-04-08 18:49:00|||||||||14
1617907750000|2021-04-08 18:49:10|6309|6306.2|6309|6306.2|6309.9|6307.1|6308.5|6305.7|41
1617907760000|2021-04-08 18:49:20|6308.9|6306.1|6308.9|6306.1|6309.4|6306.6|6308.9|6306.1|8
1617907770000|2021-04-08 18:49:30|6309|6306.2|6309.4|6306.6|6309.4|6306.6|6308.9|6306.1|2
1617907780000|2021-04-08 18:49:40|6309.9|6307.1|6309|6306.2|6309.9|6307.1|6309|6306.2|1
1617907790000|2021-04-08 18:49:50|6308.4|6305.6|6308.9|6306.1|6308.9|6306.1|6308.4|6305.6|17
1617907800000|2021-04-08 18:50:00|||||||||1
1617907810000|2021-04-08 18:50:10|||||||||1
1617907820000|2021-04-08 18:50:20|6308|6305.2|6308.5|6305.7|6308.9|6306.1|6308|6305.2|11
1617907830000|2021-04-08 18:50:30|6308.4|6305.6|6307|6304.2|6308.4|6305.6|6307|6304.2|16
1617907840000|2021-04-08 18:50:40|||||||||3
1617907850000|2021-04-08 18:50:50|6307.9|6305.1|6308|6305.2|6308|6305.2|6307.9|6305.1|6
1617907860000|2021-04-08 18:51:00|6308.4|6305.6|6308|6305.2|6308.9|6306.1|6308|6305.2|3
1617907870000|2021-04-08 18:51:10|6308.4|6305.6|6308.9|6306.1|6308.9|6306.1|6308.4|6305.6|3
1617907880000|2021-04-08 18:51:20|6308.4|6305.6|6308.9|6306.1|6308.9|6306.1|6308|6305.2|5
1617907890000|2021-04-08 18:51:30|6309.2|6306.4|6309|6306.2|6309.4|6306.6|6309|6306.2|5
1617907900000|2021-04-08 18:51:40|6308.9|6306.1|6308.9|6306.1|6308.9|6306.1|6308.9|6306.1|0
1617907910000|2021-04-08 18:51:50|6309|6306.2|6309.9|6307.1|6309.9|6307.1|6309|6306.2|5
1617907920000|2021-04-08 18:52:00|||||||||9
1617907930000|2021-04-08 18:52:10|||||||||23
1617907940000|2021-04-08 18:52:20|||||||||28
1617907960000|2021-04-08 18:52:40|6310.9|6308.1|6310.4|6307.6|6311|6308.2|6310|6307.2|5
1617907970000|2021-04-08 18:52:50|6310.9|6308.1|6310.9|6308.1|6310.9|6308.1|6310.5|6307.7|26
1617907980000|2021-04-08 18:53:00|6311|6308.2|6312.5|6309.7|6312.9|6310.1|6311|6308.2|13
1617907990000|2021-04-08 18:53:10|6312|6309.2|6312.5|6309.7|6312.5|6309.7|6312|6309.2|2
1617908000000|2021-04-08 18:53:20|6312.4|6309.6|6312|6309.2|6312.4|6309.6|6312|6309.2|4
1617908010000|2021-04-08 18:53:30|6312.4|6309.6|6312|6309.2|6312.4|6309.6|6312|6309.2|1
1617908020000|2021-04-08 18:53:40|6312.4|6309.6|6312|6309.2|6312.4|6309.6|6312|6309.2|2
1617908030000|2021-04-08 18:53:50|6311.9|6309.1|6311.9|6309.1|6311.9|6309.1|6311.4|6308.6|11
1617908050000|2021-04-08 18:54:10|6312.4|6309.6|6312.4|6309.6|6312.4|6309.6|6312.4|6309.6|1
1617908060000|2021-04-08 18:54:20|6312|6309.2|6311.9|6309.1|6312|6309.2|6311.9|6309.1|2
1617908070000|2021-04-08 18:54:30|6312|6309.2|6311.9|6309.1|6312|6309.2|6311.9|6309.1|1
1617908080000|2021-04-08 18:54:40|6311.8|6309|6311.8|6309|6311.8|6309|6311.8|6309|0
1617908090000|2021-04-08 18:54:50|||||||||1
1617908100000|2021-04-08 18:55:00|6312|6309.2|6311.3|6308.5|6312|6309.2|6311.3|6308.5|27
1617908110000|2021-04-08 18:55:10|6311|6308.2|6311|6308.2|6311|6308.2|6311|6308.2|10
1617908120000|2021-04-08 18:55:20|6310.8|6308|6310.8|6308|6310.8|6308|6310.8|6308|3
1617908130000|2021-04-08 18:55:30|6310.7|6307.9|6310.7|6307.9|6310.8|6308|6310.7|6307.9|14
1617908140000|2021-04-08 18:55:40|6309.8|6307|6310.3|6307.5|6310.3|6307.5|6309.8|6307|3
1617908150000|2021-04-08 18:55:50|6310.7|6307.9|6309.8|6307|6310.7|6307.9|6309.8|6307|5
1617908160000|2021-04-08 18:56:00|6310.7|6307.9|6310.7|6307.9|6310.7|6307.9|6310.7|6307.9|6
1617908170000|2021-04-08 18:56:10|||||||||1
1617908190000|2021-04-08 18:56:30|6310.8|6308|6310.8|6308|6310.8|6308|6310.8|6308|11
1617908210000|2021-04-08 18:56:50|6311.5|6308.7|6311.7|6308.9|6311.7|6308.9|6311.5|6308.7|23
1617908220000|2021-04-08 18:57:00|||||||||1
1617908230000|2021-04-08 18:57:10|||||||||6
1617908250000|2021-04-08 18:57:30|6312.7|6309.9|6311.8|6309|6312.7|6309.9|6311.8|6309|14
1617908270000|2021-04-08 18:57:50|6312.2|6309.4|6312.5|6309.7|6312.5|6309.7|6311.8|6309|5
1617908280000|2021-04-08 18:58:00|6312.7|6309.9|6312.3|6309.5|6312.7|6309.9|6312.3|6309.5|6
1617908290000|2021-04-08 18:58:10|6311.5|6308.7|6310.7|6307.9|6311.5|6308.7|6310.7|6307.9|148
1617908300000|2021-04-08 18:58:20|6310.8|6308|6310.8|6308|6310.8|6308|6310.8|6308|19
1617908320000|2021-04-08 18:58:40|6311|6308.2|6311.3|6308.5|6311.3|6308.5|6310.8|6308|3
1617908330000|2021-04-08 18:58:50|6310.8|6308|6311.3|6308.5|6311.3|6308.5|6310.8|6308|0
1617908340000|2021-04-08 18:59:00|6311.7|6308.9|6311.8|6309|6311.8|6309|6311.7|6308.9|6
1617908350000|2021-04-08 18:59:10|6312.3|6309.5|6312.3|6309.5|6312.3|6309.5|6312|6309.2|13
1617908360000|2021-04-08 18:59:20|6312|6309.2|6311.8|6309|6312.8|6310|6311.8|6309|32
1617908370000|2021-04-08 18:59:30|6311.3|6308.5|6311.3|6308.5|6311.3|6308.5|6311.3|6308.5|1
1617908380000|2021-04-08 18:59:40|6311.7|6308.9|6311.8|6309|6311.8|6309|6311|6308.2|3
1617908390000|2021-04-08 18:59:50|6311.3|6308.5|6311.3|6308.5|6311.8|6309|6311|6308.2|4
1617908400000|2021-04-08 19:00:00|6311.8|6309|6310.8|6308|6311.8|6309|6310.8|6308|30
1617908410000|2021-04-08 19:00:10|6310.5|6307.7|6309.8|6307|6310.5|6307.7|6309.8|6307|125
1617908420000|2021-04-08 19:00:20|6310|6307.2|6310.8|6308|6310.8|6308|6310|6307.2|1
1617908430000|2021-04-08 19:00:30|6311.2|6308.4|6311.8|6309|6311.8|6309|6311.2|6308.4|3
1617908440000|2021-04-08 19:00:40|6312|6309.2|6312.3|6309.5|6312.3|6309.5|6312|6309.2|3
1617908450000|2021-04-08 19:00:50|6312|6309.2|6312|6309.2|6312|6309.2|6312|6309.2|0
1617908470000|2021-04-08 19:01:10|6311.8|6309|6312.3|6309.5|6312.3|6309.5|6311.8|6309|13
1617908490000|2021-04-08 19:01:30|6312|6309.2|6312.3|6309.5|6312.3|6309.5|6312|6309.2|1
1617908500000|2021-04-08 19:01:40|6312|6309.2|6312.3|6309.5|6312.3|6309.5|6312|6309.2|2
1617908510000|2021-04-08 19:01:50|||||||||1
1617908520000|2021-04-08 19:02:00|||||||||2
1617908530000|2021-04-08 19:02:10|6312|6309.2|6312|6309.2|6312|6309.2|6312|6309.2|2
1617908540000|2021-04-08 19:02:20|6311.8|6309|6311.8|6309|6311.8|6309|6311.8|6309|6
1617908560000|2021-04-08 19:02:40|6311.3|6308.5|6312.3|6309.5|6312.3|6309.5|6311.3|6308.5|7
1617908570000|2021-04-08 19:02:50|6312.7|6309.9|6312.3|6309.5|6312.8|6310|6312|6309.2|1
1617908580000|2021-04-08 19:03:00|6312.5|6309.7|6312.8|6310|6312.8|6310|6312.5|6309.7|1
1617908610000|2021-04-08 19:03:30|||||||||31
1617908620000|2021-04-08 19:03:40|||||||||55
1617908630000|2021-04-08 19:03:50|6312|6309.2|6312|6309.2|6312.3|6309.5|6312|6309.2|6
1617908640000|2021-04-08 19:04:00|6312.3|6309.5|6312.3|6309.5|6312.3|6309.5|6312.3|6309.5|1
1617908660000|2021-04-08 19:04:20|6312.7|6309.9|6312.8|6310|6312.8|6310|6312.7|6309.9|0
1617908670000|2021-04-08 19:04:30|6312.5|6309.7|6312|6309.2|6312.5|6309.7|6312|6309.2|1
1617908680000|2021-04-08 19:04:40|||||||||43
1617908700000|2021-04-08 19:05:00|6312.3|6309.5|6312.3|6309.5|6312.3|6309.5|6312.3|6309.5|6
1617908710000|2021-04-08 19:05:10|6312.8|6310|6312.8|6310|6312.8|6310|6312.8|6310|3
1617908720000|2021-04-08 19:05:20|6312.3|6309.5|6312.3|6309.5|6312.3|6309.5|6312.3|6309.5|1
1617908740000|2021-04-08 19:05:40|6312|6309.2|6311.8|6309|6312|6309.2|6311.8|6309|16
1617908750000|2021-04-08 19:05:50|6312|6309.2|6312|6309.2|6312.3|6309.5|6312|6309.2|1
1617908760000|2021-04-08 19:06:00|6311.8|6309|6311.8|6309|6311.8|6309|6311.8|6309|22
1617908770000|2021-04-08 19:06:10|||||||||14
1617908780000|2021-04-08 19:06:20|||||||||5
1617908820000|2021-04-08 19:07:00|6311.3|6308.5|6311.3|6308.5|6311.3|6308.5|6311.3|6308.5|0
1617908830000|2021-04-08 19:07:10|6311.7|6308.9|6311.8|6309|6311.8|6309|6311.3|6308.5|0
1617908840000|2021-04-08 19:07:20|6312|6309.2|6311.8|6309|6312|6309.2|6311.8|6309|7
1617908850000|2021-04-08 19:07:30|6310.8|6308|6310|6307.2|6310.8|6308|6310|6307.2|59
1617908860000|2021-04-08 19:07:40|6309.7|6306.9|6309|6306.2|6309.7|6306.9|6309|6306.2|2
1617908870000|2021-04-08 19:07:50|6310|6307.2|6309|6306.2|6310|6307.2|6309|6306.2|40
1617908880000|2021-04-08 19:08:00|6309.3|6306.5|6310|6307.2|6310|6307.2|6309.3|6306.5|20
1617908900000|2021-04-08 19:08:20|6309.7|6306.9|6309.3|6306.5|6309.7|6306.9|6309.3|6306.5|3
1617908910000|2021-04-08 19:08:30|6309|6306.2|6309|6306.2|6309|6306.2|6309|6306.2|0
1617908920000|2021-04-08 19:08:40|6309.8|6307|6310.2|6307.4|6310.8|6308|6309.8|6307|3
1617908930000|2021-04-08 19:08:50|6310.3|6307.5|6310.8|6308|6310.8|6308|6310.3|6307.5|0
1617908940000|2021-04-08 19:09:00|6311|6308.2|6311|6308.2|6311|6308.2|6311|6308.2|0
1617908970000|2021-04-08 19:09:30|6310.7|6307.9|6310.7|6307.9|6310.7|6307.9|6310|6307.2|9
1617908990000|2021-04-08 19:09:50|6311|6308.2|6311|6308.2|6311|6308.2|6311|6308.2|41
1617909000000|2021-04-08 19:10:00|6311.8|6309|6311.3|6308.5|6311.8|6309|6311.2|6308.4|8
1617909010000|2021-04-08 19:10:10|6311.7|6308.9|6311.3|6308.5|6312|6309.2|6311|6308.2|5
1617909020000|2021-04-08 19:10:20|6311|6308.2|6310.8|6308|6311.3|6308.5|6310.8|6308|2
1617909040000|2021-04-08 19:10:40|6310.7|6307.9|6310.3|6307.5|6310.7|6307.9|6310.3|6307.5|3
1617909050000|2021-04-08 19:10:50|6310|6307.2|6309.8|6307|6310|6307.2|6309.8|6307|1
1617909060000|2021-04-08 19:11:00|||||||||9
1617909080000|2021-04-08 19:11:20|6309.3|6306.5|6309.7|6306.9|6309.7|6306.9|6309|6306.2|19
1617909090000|2021-04-08 19:11:30|6309.8|6307|6309.8|6307|6309.8|6307|6309.8|6307|0
1617909110000|2021-04-08 19:11:50|6310|6307.2|6310.3|6307.5|6310.3|6307.5|6310|6307.2|16
1617909120000|2021-04-08 19:12:00|6310.8|6308|6310.8|6308|6310.8|6308|6310.3|6307.5|8
1617909130000|2021-04-08 19:12:10|6310.7|6307.9|6310.8|6308|6310.8|6308|6310.3|6307.5|26
1617909140000|2021-04-08 19:12:20|6311.5|6308.7|6311.5|6308.7|6311.5|6308.7|6311.5|6308.7|14
1617909150000|2021-04-08 19:12:30|||||||||1
1617909160000|2021-04-08 19:12:40|6311|6308.2|6311|6308.2|6311|6308.2|6311|6308.2|0
1617909180000|2021-04-08 19:13:00|6310.8|6308|6310.8|6308|6310.8|6308|6310.8|6308|0
1617909210000|2021-04-08 19:13:30|||||||||1
1617909220000|2021-04-08 19:13:40|||||||||2
1617909250000|2021-04-08 19:14:10|6311|6308.2|6311.8|6309|6311.8|6309|6311|6308.2|2
1617909260000|2021-04-08 19:14:20|6312|6309.2|6312|6309.2|6312|6309.2|6312|6309.2|2
1617909280000|2021-04-08 19:14:40|6312.2|6309.4|6313|6310.2|6313|6310.2|6312.2|6309.4|3
1617909290000|2021-04-08 19:14:50|6312.3|6309.5|6312.3|6309.5|6312.3|6309.5|6312|6309.2|10
1617909300000|2021-04-08 19:15:00|6312|6309.2|6312.3|6309.5|6312.3|6309.5|6312|6309.2|0
1617909310000|2021-04-08 19:15:10|6312.7|6309.9|6312|6309.2|6313|6310.2|6312|6309.2|14
1617909330000|2021-04-08 19:15:30|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|4
1617909340000|2021-04-08 19:15:40|6312|6309.2|6311.3|6308.5|6312|6309.2|6311.3|6308.5|0
1617909350000|2021-04-08 19:15:50|6311.8|6309|6311.8|6309|6311.8|6309|6311.5|6308.7|10
1617909360000|2021-04-08 19:16:00|6312|6309.2|6312.2|6309.4|6312.5|6309.7|6311.5|6308.7|5
1617909370000|2021-04-08 19:16:10|6312|6309.2|6312|6309.2|6312|6309.2|6312|6309.2|0
1617909380000|2021-04-08 19:16:20|||||||||1
1617909400000|2021-04-08 19:16:40|6312.2|6309.4|6312.5|6309.7|6312.8|6310|6312.2|6309.4|3
1617909420000|2021-04-08 19:17:00|6312.3|6309.5|6312.7|6309.9|6312.7|6309.9|6312.3|6309.5|7
1617909430000|2021-04-08 19:17:10|6312.5|6309.7|6313.3|6310.5|6313.3|6310.5|6312.5|6309.7|34
1617909440000|2021-04-08 19:17:20|6313|6310.2|6313|6310.2|6313|6310.2|6313|6310.2|3
1617909450000|2021-04-08 19:17:30|6314|6311.2|6314|6311.2|6314|6311.2|6314|6311.2|1
1617909460000|2021-04-08 19:17:40|6314.2|6311.4|6313.7|6310.9|6314.2|6311.4|6313.7|6310.9|1
1617909470000|2021-04-08 19:17:50|6313.8|6311|6312.3|6309.5|6313.8|6311|6312|6309.2|13
1617909480000|2021-04-08 19:18:00|6312|6309.2|6312|6309.2|6312|6309.2|6312|6309.2|0
1617909490000|2021-04-08 19:18:10|6312.7|6309.9|6312.7|6309.9|6312.7|6309.9|6312.7|6309.9|2
1617909510000|2021-04-08 19:18:30|6312.8|6310|6312.8|6310|6312.8|6310|6312.8|6310|0
1617909520000|2021-04-08 19:18:40|6313|6310.2|6313|6310.2|6313|6310.2|6313|6310.2|0
1617909530000|2021-04-08 19:18:50|6313.5|6310.7|6313.8|6311|6314|6311.2|6313.5|6310.7|21
1617909540000|2021-04-08 19:19:00|6314.2|6311.4|6314.2|6311.4|6314.2|6311.4|6314.2|6311.4|5
1617909550000|2021-04-08 19:19:10|6314|6311.2|6314|6311.2|6314|6311.2|6314|6311.2|0
1617909580000|2021-04-08 19:19:40|6314.8|6312|6314|6311.2|6315.1|6312.3|6314|6311.2|161
1617909590000|2021-04-08 19:19:50|6314.3|6311.5|6314|6311.2|6314.3|6311.5|6314|6311.2|3
1617909600000|2021-04-08 19:20:00|6314.7|6311.9|6315.1|6312.3|6315.1|6312.3|6314.7|6311.9|7
1617909610000|2021-04-08 19:20:10|6315|6312.2|6315|6312.2|6315|6312.2|6315|6312.2|2
1617909620000|2021-04-08 19:20:20|6314.8|6312|6314.8|6312|6314.8|6312|6314.8|6312|4
1617909630000|2021-04-08 19:20:30|6315|6312.2|6315|6312.2|6315|6312.2|6315|6312.2|4
1617909650000|2021-04-08 19:20:50|||||||||1
1617909660000|2021-04-08 19:21:00|6315.1|6312.3|6314.8|6312|6315.1|6312.3|6314.5|6311.7|59
1617909670000|2021-04-08 19:21:10|6315.1|6312.3|6315.1|6312.3|6315.1|6312.3|6315|6312.2|59
1617909680000|2021-04-08 19:21:20|6315|6312.2|6314|6311.2|6315.1|6312.3|6313.1|6310.3|109
1617909690000|2021-04-08 19:21:30|6313.8|6311|6314|6311.2|6314|6311.2|6313.8|6311|4
1617909700000|2021-04-08 19:21:40|6314.1|6311.3|6314|6311.2|6314.1|6311.3|6314|6311.2|6
1617909710000|2021-04-08 19:21:50|6313.8|6311|6313.1|6310.3|6313.8|6311|6313|6310.2|27
1617909720000|2021-04-08 19:22:00|6313|6310.2|6314.1|6311.3|6314.1|6311.3|6313|6310.2|22
1617909730000|2021-04-08 19:22:10|6315|6312.2|6315|6312.2|6315.1|6312.3|6314.8|6312|48
1617909750000|2021-04-08 19:22:30|6314.6|6311.8|6314.6|6311.8|6314.6|6311.8|6314.6|6311.8|6
1617909760000|2021-04-08 19:22:40|6314.3|6311.5|6314|6311.2|6314.3|6311.5|6314|6311.2|1
1617909790000|2021-04-08 19:23:10|6315|6312.2|6314.1|6311.3|6315|6312.2|6314.1|6311.3|38
1617909800000|2021-04-08 19:23:20|6314|6311.2|6314|6311.2|6314|6311.2|6313.3|6310.5|13
1617909810000|2021-04-08 19:23:30|6313.6|6310.8|6313.6|6310.8|6314|6311.2|6313.3|6310.5|10
1617909820000|2021-04-08 19:23:40|6314|6311.2|6313.6|6310.8|6314|6311.2|6313|6310.2|17
1617909830000|2021-04-08 19:23:50|6314|6311.2|6314|6311.2|6314|6311.2|6313.6|6310.8|1
1617909840000|2021-04-08 19:24:00|||||||||1
1617909850000|2021-04-08 19:24:10|6313.8|6311|6313.8|6311|6313.8|6311|6313.1|6310.3|29
1617909860000|2021-04-08 19:24:20|6314|6311.2|6313|6310.2|6315|6312.2|6313|6310.2|132
1617909870000|2021-04-08 19:24:30|6312.6|6309.8|6314|6311.2|6314|6311.2|6312.6|6309.8|3
1617909880000|2021-04-08 19:24:40|6313.5|6310.7|6313.5|6310.7|6313.5|6310.7|6313.5|6310.7|3
1617909890000|2021-04-08 19:24:50|6314|6311.2|6313.1|6310.3|6314|6311.2|6313.1|6310.3|6
1617909900000|2021-04-08 19:25:00|6312.6|6309.8|6313.6|6310.8|6313.6|6310.8|6312.6|6309.8|11
1617909910000|2021-04-08 19:25:10|6314|6311.2|6315|6312.2|6315|6312.2|6314|6311.2|2
1617909920000|2021-04-08 19:25:20|6314.8|6312|6313.6|6310.8|6314.8|6312|6313.1|6310.3|48
1617909930000|2021-04-08 19:25:30|6314.1|6311.3|6314.1|6311.3|6314.1|6311.3|6314.1|6311.3|0
1617909940000|2021-04-08 19:25:40|6314.7|6311.9|6315|6312.2|6315|6312.2|6314|6311.2|121
1617909950000|2021-04-08 19:25:50|6315.1|6312.3|6314.7|6311.9|6315.1|6312.3|6314.7|6311.9|99
1617909960000|2021-04-08 19:26:00|6315|6312.2|6315|6312.2|6315|6312.2|6315|6312.2|0
1617909980000|2021-04-08 19:26:20|6315.1|6312.3|6315.1|6312.3|6315.1|6312.3|6315.1|6312.3|3
1617909990000|2021-04-08 19:26:30|6315|6312.2|6315.1|6312.3|6315.1|6312.3|6315|6312.2|83
1617910000000|2021-04-08 19:26:40|6315|6312.2|6314.3|6311.5|6315.1|6312.3|6313.8|6311|42
1617910010000|2021-04-08 19:26:50|6314.8|6312|6314.8|6312|6314.8|6312|6314.5|6311.7|8
1617910020000|2021-04-08 19:27:00|6315|6312.2|6315|6312.2|6315|6312.2|6315|6312.2|14
1617910030000|2021-04-08 19:27:10|6314.8|6312|6314|6311.2|6314.8|6312|6314|6311.2|9
1617910040000|2021-04-08 19:27:20|6313.8|6311|6314.5|6311.7|6314.5|6311.7|6313.8|6311|70
1617910050000|2021-04-08 19:27:30|6314.8|6312|6315|6312.2|6315|6312.2|6314.5|6311.7|0
1617910060000|2021-04-08 19:27:40|6314.6|6311.8|6315.1|6312.3|6315.1|6312.3|6314.6|6311.8|0
1617910070000|2021-04-08 19:27:50|6315|6312.2|6315|6312.2|6315|6312.2|6314.6|6311.8|5
1617910080000|2021-04-08 19:28:00|6314.8|6312|6315|6312.2|6315|6312.2|6314.1|6311.3|4
1617910090000|2021-04-08 19:28:10|6315.1|6312.3|6315.1|6312.3|6315.1|6312.3|6315.1|6312.3|9
1617910100000|2021-04-08 19:28:20|||||||||1
1617910200000|2021-04-08 19:30:00|||||||||5
1617910210000|2021-04-08 19:30:10|||||||||1
1617910230000|2021-04-08 19:30:30|6316.5|6313.7|6313|6310.2|6316.5|6313.7|6312.6|6309.8|192
1617910240000|2021-04-08 19:30:40|6313.1|6310.3|6313|6310.2|6313.1|6310.3|6313|6310.2|2
1617910250000|2021-04-08 19:30:50|6313.1|6310.3|6313.6|6310.8|6313.6|6310.8|6313.1|6310.3|1
1617910260000|2021-04-08 19:31:00|6314|6311.2|6314.1|6311.3|6314.1|6311.3|6313.6|6310.8|18
1617910290000|2021-04-08 19:31:30|6314.8|6312|6314.5|6311.7|6315.1|6312.3|6314.5|6311.7|6
1617910300000|2021-04-08 19:31:40|6314.1|6311.3|6314.5|6311.7|6314.5|6311.7|6314.1|6311.3|1
1617910310000|2021-04-08 19:31:50|6314.1|6311.3|6315|6312.2|6315|6312.2|6314.1|6311.3|1
1617910320000|2021-04-08 19:32:00|6314.6|6311.8|6314.6|6311.8|6314.6|6311.8|6314.6|6311.8|2
1617910330000|2021-04-08 19:32:10|6314.5|6311.7|6315.1|6312.3|6315.1|6312.3|6314.5|6311.7|27
1617910350000|2021-04-08 19:32:30|6315.8|6313|6316.1|6313.3|6316.1|6313.3|6315.8|6313|15
1617910360000|2021-04-08 19:32:40|6316|6313.2|6316.1|6313.3|6316.1|6313.3|6316|6313.2|6
1617910370000|2021-04-08 19:32:50|6316|6313.2|6314.1|6311.3|6316|6313.2|6314.1|6311.3|9
1617910380000|2021-04-08 19:33:00|6314|6311.2|6313.5|6310.7|6314|6311.2|6313|6310.2|5
1617910390000|2021-04-08 19:33:10|6313.1|6310.3|6314|6311.2|6314|6311.2|6313.1|6310.3|0
1617910410000|2021-04-08 19:33:30|6313.5|6310.7|6313.1|6310.3|6314|6311.2|6312.1|6309.3|17
1617910420000|2021-04-08 19:33:40|6313.5|6310.7|6311|6308.2|6313.8|6311|6311|6308.2|17
1617910430000|2021-04-08 19:33:50|6311.1|6308.3|6312|6309.2|6312|6309.2|6311.1|6308.3|23
1617910440000|2021-04-08 19:34:00|6312.6|6309.8|6313.3|6310.5|6313.3|6310.5|6312.6|6309.8|46
1617910450000|2021-04-08 19:34:10|6313.5|6310.7|6313.5|6310.7|6313.8|6311|6313|6310.2|22
1617910460000|2021-04-08 19:34:20|6313|6310.2|6313.5|6310.7|6314.8|6312|6313|6310.2|27
1617910470000|2021-04-08 19:34:30|6313.1|6310.3|6313.8|6311|6314|6311.2|6313.1|6310.3|4
1617910480000|2021-04-08 19:34:40|6314.1|6311.3|6314.5|6311.7|6314.5|6311.7|6314.1|6311.3|3
1617910500000|2021-04-08 19:35:00|6314.8|6312|6314|6311.2|6314.8|6312|6314|6311.2|4
1617910530000|2021-04-08 19:35:30|6312.6|6309.8|6313|6310.2|6313|6310.2|6312.6|6309.8|21
1617910540000|2021-04-08 19:35:40|||||||||1
1617910550000|2021-04-08 19:35:50|6313.1|6310.3|6313|6310.2|6313.8|6311|6313|6310.2|5
1617910570000|2021-04-08 19:36:10|6312.8|6310|6312|6309.2|6312.8|6310|6312|6309.2|2
1617910590000|2021-04-08 19:36:30|6312.3|6309.5|6312.3|6309.5|6312.3|6309.5|6312.3|6309.5|4
1617910610000|2021-04-08 19:36:50|||||||||1
1617910620000|2021-04-08 19:37:00|6312.8|6310|6312.8|6310|6312.8|6310|6312.5|6309.7|3
1617910630000|2021-04-08 19:37:10|6312.5|6309.7|6312.3|6309.5|6312.5|6309.7|6312.3|6309.5|5
1617910640000|2021-04-08 19:37:20|6312|6309.2|6312|6309.2|6312|6309.2|6312|6309.2|15
1617910650000|2021-04-08 19:37:30|6311.8|6309|6311.1|6308.3|6311.8|6309|6311.1|6308.3|0
1617910660000|2021-04-08 19:37:40|6311|6308.2|6311|6308.2|6311|6308.2|6311|6308.2|0
1617910680000|2021-04-08 19:38:00|6311.1|6308.3|6311.6|6308.8|6312|6309.2|6311.1|6308.3|1
1617910690000|2021-04-08 19:38:10|6312|6309.2|6311|6308.2|6312|6309.2|6311|6308.2|1
1617910730000|2021-04-08 19:38:50|||||||||3
1617910740000|2021-04-08 19:39:00|||||||||1
1617910760000|2021-04-08 19:39:20|6311.1|6308.3|6312|6309.2|6312.8|6310|6311.1|6308.3|6
1617910770000|2021-04-08 19:39:30|6312.3|6309.5|6312|6309.2|6312.3|6309.5|6312|6309.2|5
1617910780000|2021-04-08 19:39:40|6312.3|6309.5|6312.8|6310|6312.8|6310|6312|6309.2|2
1617910790000|2021-04-08 19:39:50|6313|6310.2|6313|6310.2|6313|6310.2|6313|6310.2|1
1617910810000|2021-04-08 19:40:10|6312.6|6309.8|6313|6310.2|6313|6310.2|6312.6|6309.8|2
1617910820000|2021-04-08 19:40:20|6313.5|6310.7|6313|6310.2|6313.5|6310.7|6313|6310.2|10
1617910830000|2021-04-08 19:40:30|6312.6|6309.8|6312.5|6309.7|6312.6|6309.8|6312.3|6309.5|2
1617910840000|2021-04-08 19:40:40|6312.3|6309.5|6312.3|6309.5|6312.3|6309.5|6312.3|6309.5|0
1617910850000|2021-04-08 19:40:50|||||||||2
1617910870000|2021-04-08 19:41:10|6313|6310.2|6313|6310.2|6313|6310.2|6313|6310.2|4
1617910880000|2021-04-08 19:41:20|6313.3|6310.5|6312.6|6309.8|6313.3|6310.5|6312.6|6309.8|9
1617910890000|2021-04-08 19:41:30|6312.3|6309.5|6312|6309.2|6312.3|6309.5|6311.1|6308.3|6
1617910930000|2021-04-08 19:42:10|6312.3|6309.5|6313|6310.2|6313.3|6310.5|6312.3|6309.5|9
1617910940000|2021-04-08 19:42:20|6313.3|6310.5|6313.3|6310.5|6313.3|6310.5|6313.3|6310.5|0
1617910950000|2021-04-08 19:42:30|6313|6310.2|6312|6309.2|6313|6310.2|6312|6309.2|8
1617910980000|2021-04-08 19:43:00|6312.3|6309.5|6312|6309.2|6312.3|6309.5|6312|6309.2|2
1617910990000|2021-04-08 19:43:10|6312.1|6309.3|6312.6|6309.8|6313|6310.2|6312.1|6309.3|4
1617911010000|2021-04-08 19:43:30|6313|6310.2|6313|6310.2|6313|6310.2|6313|6310.2|0
1617911030000|2021-04-08 19:43:50|6312.5|6309.7|6312.8|6310|6312.8|6310|6312.1|6309.3|1
1617911040000|2021-04-08 19:44:00|6313|6310.2|6312.8|6310|6313|6310.2|6312.8|6310|11
1617911050000|2021-04-08 19:44:10|||||||||1
1617911070000|2021-04-08 19:44:30|6313|6310.2|6313|6310.2|6313|6310.2|6313|6310.2|0
1617911090000|2021-04-08 19:44:50|||||||||7
1617911100000|2021-04-08 19:45:00|6313.1|6310.3|6314|6311.2|6314|6311.2|6313.1|6310.3|19
1617911110000|2021-04-08 19:45:10|6313.8|6311|6314|6311.2|6314|6311.2|6313.8|6311|1
1617911140000|2021-04-08 19:45:40|6314.1|6311.3|6314.5|6311.7|6314.8|6312|6314.1|6311.3|4
1617911150000|2021-04-08 19:45:50|6314.8|6312|6314.8|6312|6314.8|6312|6314.8|6312|2
1617911160000|2021-04-08 19:46:00|6315.1|6312.3|6316|6313.2|6316|6313.2|6315.1|6312.3|20
1617911170000|2021-04-08 19:46:10|6316.1|6313.3|6317|6314.2|6317|6314.2|6316.1|6313.3|15
1617911180000|2021-04-08 19:46:20|||||||||9
1617911190000|2021-04-08 19:46:30|6317.3|6314.5|6317|6314.2|6317.8|6315|6316.1|6313.3|24
1617911200000|2021-04-08 19:46:40|6316.8|6314|6316.1|6313.3|6316.8|6314|6316.1|6313.3|3
1617911210000|2021-04-08 19:46:50|6316|6313.2|6316|6313.2|6316|6313.2|6315.1|6312.3|19
1617911230000|2021-04-08 19:47:10|6316.1|6313.3|6316.5|6313.7|6316.5|6313.7|6316.1|6313.3|1
1617911240000|2021-04-08 19:47:20|6316.1|6313.3|6316.5|6313.7|6316.5|6313.7|6316|6313.2|0
1617911250000|2021-04-08 19:47:30|6316.1|6313.3|6316|6313.2|6316.1|6313.3|6316|6313.2|33
1617911260000|2021-04-08 19:47:40|||||||||1
1617911270000|2021-04-08 19:47:50|6317|6314.2|6316.5|6313.7|6317|6314.2|6316.5|6313.7|46
1617911280000|2021-04-08 19:48:00|6316.1|6313.3|6315.1|6312.3|6316.5|6313.7|6315.1|6312.3|36
1617911290000|2021-04-08 19:48:10|6315|6312.2|6315|6312.2|6315|6312.2|6315|6312.2|0
1617911310000|2021-04-08 19:48:30|6314.6|6311.8|6314.6|6311.8|6314.6|6311.8|6314.6|6311.8|2
1617911320000|2021-04-08 19:48:40|6314.1|6311.3|6313.1|6310.3|6314.1|6311.3|6313.1|6310.3|1
1617911340000|2021-04-08 19:49:00|6313|6310.2|6314|6311.2|6314|6311.2|6313|6310.2|4
1617911350000|2021-04-08 19:49:10|6313.1|6310.3|6314|6311.2|6314|6311.2|6313.1|6310.3|12
1617911370000|2021-04-08 19:49:30|6314.1|6311.3|6315.1|6312.3|6315.1|6312.3|6314.1|6311.3|1
1617911380000|2021-04-08 19:49:40|6314.6|6311.8|6315.1|6312.3|6315.8|6313|6314.6|6311.8|12
1617911390000|2021-04-08 19:49:50|6315|6312.2|6316|6313.2|6316|6313.2|6315|6312.2|6
1617911400000|2021-04-08 19:50:00|6315.5|6312.7|6313.8|6311|6315.5|6312.7|6313.8|6311|23
1617911410000|2021-04-08 19:50:10|6313.6|6310.8|6313.6|6310.8|6314|6311.2|6313.6|6310.8|0
1617911420000|2021-04-08 19:50:20|6314|6311.2|6314|6311.2|6314|6311.2|6314|6311.2|1
1617911440000|2021-04-08 19:50:40|6313.8|6311|6313.1|6310.3|6313.8|6311|6313.1|6310.3|6
1617911450000|2021-04-08 19:50:50|6312.6|6309.8|6313|6310.2|6313|6310.2|6312.6|6309.8|0
1617911460000|2021-04-08 19:51:00|6313.1|6310.3|6313.1|6310.3|6313.1|6310.3|6313.1|6310.3|1
1617911500000|2021-04-08 19:51:40|||||||||20
1617911510000|2021-04-08 19:51:50|6313.9|6311.1|6313.9|6311.1|6313.9|6311.1|6313.9|6311.1|7
1617911560000|2021-04-08 19:52:40|6314.1|6311.3|6314.1|6311.3|6314.1|6311.3|6314.1|6311.3|0
1617911570000|2021-04-08 19:52:50|6313.9|6311.1|6310.9|6308.1|6314.1|6311.3|6310.6|6307.8|28
1617911580000|2021-04-08 19:53:00|6310.6|6307.8|6310.9|6308.1|6310.9|6308.1|6310.6|6307.8|0
1617911590000|2021-04-08 19:53:10|6311.1|6308.3|6311.1|6308.3|6311.1|6308.3|6311.1|6308.3|0
1617911600000|2021-04-08 19:53:20|6311.8|6309|6311.8|6309|6311.8|6309|6311.8|6309|7
1617911610000|2021-04-08 19:53:30|6311.9|6309.1|6311.6|6308.8|6311.9|6309.1|6311.1|6308.3|6
1617911620000|2021-04-08 19:53:40|6311.9|6309.1|6311.9|6309.1|6311.9|6309.1|6311.9|6309.1|0
1617911630000|2021-04-08 19:53:50|6312.1|6309.3|6312.9|6310.1|6312.9|6310.1|6312.1|6309.3|4
1617911640000|2021-04-08 19:54:00|6312.8|6310|6312.1|6309.3|6312.8|6310|6311.9|6309.1|2
1617911650000|2021-04-08 19:54:10|6311.9|6309.1|6311.9|6309.1|6311.9|6309.1|6311.9|6309.1|0
1617911660000|2021-04-08 19:54:20|6312.1|6309.3|6312.1|6309.3|6312.3|6309.5|6312.1|6309.3|4
1617911670000|2021-04-08 19:54:30|||||||||4
1617911680000|2021-04-08 19:54:40|6312.6|6309.8|6312.9|6310.1|6312.9|6310.1|6312.6|6309.8|2
1617911690000|2021-04-08 19:54:50|6313.9|6311.1|6313.9|6311.1|6313.9|6311.1|6313.9|6311.1|0
1617911700000|2021-04-08 19:55:00|||||||||2
1617911710000|2021-04-08 19:55:10|6313.8|6311|6312.9|6310.1|6313.8|6311|6312.9|6310.1|5
1617911720000|2021-04-08 19:55:20|||||||||2
1617911730000|2021-04-08 19:55:30|6312.6|6309.8|6312.9|6310.1|6312.9|6310.1|6312.6|6309.8|1
1617911740000|2021-04-08 19:55:40|6313.3|6310.5|6312.6|6309.8|6313.6|6310.8|6312.6|6309.8|20
1617911760000|2021-04-08 19:56:00|6312.3|6309.5|6312.4|6309.6|6312.8|6310|6312.1|6309.3|3
1617911770000|2021-04-08 19:56:10|6312.1|6309.3|6312.9|6310.1|6312.9|6310.1|6312.1|6309.3|32
1617911790000|2021-04-08 19:56:30|6313.1|6310.3|6313.1|6310.3|6313.1|6310.3|6313.1|6310.3|1
1617911800000|2021-04-08 19:56:40|6312.9|6310.1|6312.9|6310.1|6312.9|6310.1|6312.9|6310.1|0
1617911810000|2021-04-08 19:56:50|6313.1|6310.3|6313.8|6311|6313.8|6311|6313.1|6310.3|6
1617911830000|2021-04-08 19:57:10|6313.9|6311.1|6313.9|6311.1|6313.9|6311.1|6313.9|6311.1|0
1617911840000|2021-04-08 19:57:20|6314.3|6311.5|6315.3|6312.5|6315.3|6312.5|6314.3|6311.5|8
1617911850000|2021-04-08 19:57:30|6314.9|6312.1|6314.9|6312.1|6314.9|6312.1|6314.9|6312.1|0
1617911860000|2021-04-08 19:57:40|6314.6|6311.8|6314.4|6311.6|6314.6|6311.8|6313.9|6311.1|2
1617911870000|2021-04-08 19:57:50|6314.8|6312|6314.6|6311.8|6314.9|6312.1|6314.6|6311.8|1
1617911880000|2021-04-08 19:58:00|6314.4|6311.6|6314.1|6311.3|6314.9|6312.1|6314.1|6311.3|4
1617911890000|2021-04-08 19:58:10|6313.9|6311.1|6314.4|6311.6|6314.8|6312|6313.4|6310.6|13
1617911900000|2021-04-08 19:58:20|||||||||1
1617911910000|2021-04-08 19:58:30|6314.1|6311.3|6314.4|6311.6|6314.4|6311.6|6314.1|6311.3|1
1617911920000|2021-04-08 19:58:40|6314.1|6311.3|6313.9|6311.1|6314.1|6311.3|6313.9|6311.1|1
1617911930000|2021-04-08 19:58:50|6314.4|6311.6|6314.8|6312|6314.8|6312|6313.9|6311.1|1
1617911940000|2021-04-08 19:59:00|6315.6|6312.8|6315.6|6312.8|6315.6|6312.8|6315.6|6312.8|0
1617911950000|2021-04-08 19:59:10|6315.8|6313|6315.9|6313.1|6315.9|6313.1|6315.3|6312.5|2
1617911960000|2021-04-08 19:59:20|6315.6|6312.8|6314.9|6312.1|6315.6|6312.8|6314.9|6312.1|0
1617911970000|2021-04-08 19:59:30|6315.3|6312.5|6315.9|6313.1|6315.9|6313.1|6314.9|6312.1|2
1617911980000|2021-04-08 19:59:40|6315.6|6312.8|6315.9|6313.1|6315.9|6313.1|6315.6|6312.8|0
1617911990000|2021-04-08 19:59:50|6315.4|6312.6|6314.9|6312.1|6315.9|6313.1|6314.9|6312.1|4
1617912000000|2021-04-08 20:00:00|6314.6|6311.8|6313.4|6310.6|6314.6|6311.8|6312.9|6310.1|19
1617912010000|2021-04-08 20:00:10|6313.9|6311.1|6314.9|6312.1|6314.9|6312.1|6313.1|6310.3|12
1617912020000|2021-04-08 20:00:20|6315.3|6312.5|6315.9|6313.1|6315.9|6313.1|6315.3|6312.5|0
1617912030000|2021-04-08 20:00:30|6315.6|6312.8|6315.3|6312.5|6315.6|6312.8|6315.3|6312.5|1
1617912040000|2021-04-08 20:00:40|6314.9|6312.1|6314.9|6312.1|6315.3|6312.5|6314.4|6311.6|2
1617912050000|2021-04-08 20:00:50|6315.3|6312.5|6314.9|6312.1|6315.3|6312.5|6314.9|6312.1|0
1617912070000|2021-04-08 20:01:10|6314.6|6311.8|6314.9|6312.1|6314.9|6312.1|6314.6|6311.8|33
1617912080000|2021-04-08 20:01:20|6315.3|6312.5|6314.9|6312.1|6315.3|6312.5|6314.9|6312.1|5
1617912090000|2021-04-08 20:01:30|6315.1|6312.3|6315.4|6312.6|6315.4|6312.6|6315.1|6312.3|8
1617912100000|2021-04-08 20:01:40|6314.9|6312.1|6314.9|6312.1|6315.8|6313|6314.1|6311.3|6
1617912110000|2021-04-08 20:01:50|||||||||2
1617912120000|2021-04-08 20:02:00|6315.3|6312.5|6313.9|6311.1|6315.8|6313|6313.1|6310.3|23
1617912130000|2021-04-08 20:02:10|6313.6|6310.8|6313.9|6311.1|6314.3|6311.5|6313.6|6310.8|2
1617912140000|2021-04-08 20:02:20|6314.4|6311.6|6313.9|6311.1|6314.4|6311.6|6313.9|6311.1|0
1617912150000|2021-04-08 20:02:30|6314.3|6311.5|6314.3|6311.5|6314.3|6311.5|6314.3|6311.5|2
1617912160000|2021-04-08 20:02:40|6314.9|6312.1|6314.6|6311.8|6314.9|6312.1|6314.4|6311.6|35
1617912180000|2021-04-08 20:03:00|6314.9|6312.1|6314.9|6312.1|6314.9|6312.1|6314.9|6312.1|4
1617912200000|2021-04-08 20:03:20|6315.1|6312.3|6314.9|6312.1|6315.8|6313|6314.9|6312.1|4
1617912210000|2021-04-08 20:03:30|6315.3|6312.5|6314.9|6312.1|6315.3|6312.5|6314.9|6312.1|0
1617912230000|2021-04-08 20:03:50|6315.3|6312.5|6315.3|6312.5|6315.3|6312.5|6315.3|6312.5|0
1617912240000|2021-04-08 20:04:00|6315.6|6312.8|6315.6|6312.8|6315.6|6312.8|6315.6|6312.8|0
1617912250000|2021-04-08 20:04:10|6315.9|6313.1|6315.9|6313.1|6315.9|6313.1|6315.9|6313.1|0
1617912260000|2021-04-08 20:04:20|6314.9|6312.1|6314.4|6311.6|6314.9|6312.1|6313.9|6311.1|7
1617912270000|2021-04-08 20:04:30|6314.3|6311.5|6314.6|6311.8|6314.9|6312.1|6313.9|6311.1|0
1617912280000|2021-04-08 20:04:40|6314.4|6311.6|6314.3|6311.5|6314.4|6311.6|6313.9|6311.1|1
1617912290000|2021-04-08 20:04:50|6313.9|6311.1|6314.3|6311.5|6314.4|6311.6|6313.9|6311.1|0
1617912300000|2021-04-08 20:05:00|6313.9|6311.1|6314.3|6311.5|6314.9|6312.1|6313.9|6311.1|1
1617912310000|2021-04-08 20:05:10|6313.9|6311.1|6313.9|6311.1|6313.9|6311.1|6313.9|6311.1|0
1617912320000|2021-04-08 20:05:20|||||||||3
1617912330000|2021-04-08 20:05:30|6314.3|6311.5|6314.4|6311.6|6314.4|6311.6|6314.3|6311.5|7
1617912340000|2021-04-08 20:05:40|6314.3|6311.5|6314.3|6311.5|6314.9|6312.1|6313.9|6311.1|10
1617912360000|2021-04-08 20:06:00|6313.9|6311.1|6313.9|6311.1|6314.3|6311.5|6313.9|6311.1|0
1617912370000|2021-04-08 20:06:10|6314.1|6311.3|6314.1|6311.3|6314.1|6311.3|6314.1|6311.3|4
1617912380000|2021-04-08 20:06:20|6313.9|6311.1|6313.9|6311.1|6314.3|6311.5|6313.9|6311.1|1
1617912390000|2021-04-08 20:06:30|6314.6|6311.8|6314.8|6312|6314.9|6312.1|6314.3|6311.5|0
1617912400000|2021-04-08 20:06:40|6314.3|6311.5|6314.9|6312.1|6314.9|6312.1|6314.3|6311.5|0
1617912410000|2021-04-08 20:06:50|6315.8|6313|6314.9|6312.1|6315.9|6313.1|6314.9|6312.1|45
1617912440000|2021-04-08 20:07:20|||||||||1
1617912480000|2021-04-08 20:08:00|6315.3|6312.5|6315.3|6312.5|6315.3|6312.5|6315.3|6312.5|2
1617912490000|2021-04-08 20:08:10|6314.9|6312.1|6314.9|6312.1|6314.9|6312.1|6314.9|6312.1|0
1617912500000|2021-04-08 20:08:20|6314.6|6311.8|6314.6|6311.8|6314.9|6312.1|6313.9|6311.1|7
1617912510000|2021-04-08 20:08:30|6314.9|6312.1|6314.9|6312.1|6314.9|6312.1|6314.9|6312.1|0
1617912520000|2021-04-08 20:08:40|6314.3|6311.5|6314.3|6311.5|6314.3|6311.5|6313.9|6311.1|2
1617912530000|2021-04-08 20:08:50|6314.6|6311.8|6314.9|6312.1|6314.9|6312.1|6314.6|6311.8|0
1617912540000|2021-04-08 20:09:00|6314.3|6311.5|6314.6|6311.8|6314.9|6312.1|6314.3|6311.5|2
1617912550000|2021-04-08 20:09:10|6314.9|6312.1|6314.9|6312.1|6314.9|6312.1|6314.9|6312.1|0
1617912560000|2021-04-08 20:09:20|6314.6|6311.8|6315.3|6312.5|6315.3|6312.5|6314.6|6311.8|1
1617912570000|2021-04-08 20:09:30|6314.9|6312.1|6315.3|6312.5|6315.3|6312.5|6314.9|6312.1|0
1617912580000|2021-04-08 20:09:40|6314.9|6312.1|6315.3|6312.5|6315.3|6312.5|6314.9|6312.1|0
1617912590000|2021-04-08 20:09:50|6314.9|6312.1|6315.3|6312.5|6315.3|6312.5|6314.9|6312.1|0
1617912620000|2021-04-08 20:10:20|6314.9|6312.1|6315.3|6312.5|6315.3|6312.5|6314.9|6312.1|0
1617912630000|2021-04-08 20:10:30|6314.9|6312.1|6314.9|6312.1|6314.9|6312.1|6314.9|6312.1|0
1617912640000|2021-04-08 20:10:40|6315.3|6312.5|6315.3|6312.5|6315.3|6312.5|6314.9|6312.1|0
1617912660000|2021-04-08 20:11:00|6315.6|6312.8|6315.3|6312.5|6315.6|6312.8|6315.3|6312.5|0
1617912670000|2021-04-08 20:11:10|6315.9|6313.1|6315.9|6313.1|6315.9|6313.1|6315.9|6313.1|0
1617912680000|2021-04-08 20:11:20|6316.3|6313.5|6316.3|6313.5|6316.3|6313.5|6316.3|6313.5|0
1617912690000|2021-04-08 20:11:30|6315.9|6313.1|6315.9|6313.1|6315.9|6313.1|6315.9|6313.1|0
1617912710000|2021-04-08 20:11:50|6316.3|6313.5|6316.3|6313.5|6316.3|6313.5|6316.3|6313.5|19
1617912720000|2021-04-08 20:12:00|6316.9|6314.1|6317.3|6314.5|6317.3|6314.5|6316.6|6313.8|17
1617912730000|2021-04-08 20:12:10|6316.9|6314.1|6316.9|6314.1|6317.3|6314.5|6316.9|6314.1|2
1617912740000|2021-04-08 20:12:20|6317.3|6314.5|6317.3|6314.5|6317.3|6314.5|6317.3|6314.5|2
1617912770000|2021-04-08 20:12:50|6316.9|6314.1|6316.9|6314.1|6316.9|6314.1|6316.9|6314.1|0
1617912780000|2021-04-08 20:13:00|6316.8|6314|6316.3|6313.5|6316.8|6314|6316.3|6313.5|3
1617912800000|2021-04-08 20:13:20|6316.8|6314|6316.8|6314|6316.8|6314|6316.8|6314|12
1617912830000|2021-04-08 20:13:50|||||||||2
1617912840000|2021-04-08 20:14:00|6316.9|6314.1|6317.9|6315.1|6317.9|6315.1|6316.9|6314.1|30
1617912850000|2021-04-08 20:14:10|6318.8|6316|6318.3|6315.5|6319.1|6316.3|6318.3|6315.5|124
1617912860000|2021-04-08 20:14:20|6317.8|6315|6317.8|6315|6317.8|6315|6317.8|6315|3
1617912880000|2021-04-08 20:14:40|6317.6|6314.8|6317.6|6314.8|6317.6|6314.8|6317.3|6314.5|2
1617912890000|2021-04-08 20:14:50|6318.1|6315.3|6317.8|6315|6318.1|6315.3|6317.8|6315|0
1617912900000|2021-04-08 20:15:00|6317.6|6314.8|6318.3|6315.5|6318.3|6315.5|6317.6|6314.8|8
1617912910000|2021-04-08 20:15:10|6317.6|6314.8|6317.6|6314.8|6318.3|6315.5|6317.3|6314.5|34
1617912920000|2021-04-08 20:15:20|6317.4|6314.6|6316.3|6313.5|6317.4|6314.6|6316.3|6313.5|1
1617912940000|2021-04-08 20:15:40|6315.9|6313.1|6320.9|6318.1|6321.9|6319.1|6315.9|6313.1|263
1617912950000|2021-04-08 20:15:50|6321.1|6318.3|6320.6|6317.8|6321.6|6318.8|6320.6|6317.8|34
1617912960000|2021-04-08 20:16:00|6320.1|6317.3|6319.9|6317.1|6320.6|6317.8|6319.9|6317.1|3
1617912970000|2021-04-08 20:16:10|6320.3|6317.5|6319.9|6317.1|6320.8|6318|6319.9|6317.1|3
1617912980000|2021-04-08 20:16:20|6319.6|6316.8|6318.8|6316|6319.6|6316.8|6318.8|6316|9
1617912990000|2021-04-08 20:16:30|6318.9|6316.1|6317.9|6315.1|6318.9|6316.1|6317.9|6315.1|5
1617913010000|2021-04-08 20:16:50|6317.3|6314.5|6319.4|6316.6|6319.4|6316.6|6317.3|6314.5|15
1617913020000|2021-04-08 20:17:00|6321.1|6318.3|6319.4|6316.6|6321.1|6318.3|6319.4|6316.6|16
1617913030000|2021-04-08 20:17:10|6319.3|6316.5|6319.3|6316.5|6319.3|6316.5|6319.3|6316.5|0
1617913040000|2021-04-08 20:17:20|6318.9|6316.1|6318.9|6316.1|6319.3|6316.5|6318.9|6316.1|32
1617913050000|2021-04-08 20:17:30|6319.3|6316.5|6318.4|6315.6|6319.3|6316.5|6318.4|6315.6|3
1617913060000|2021-04-08 20:17:40|6318.8|6316|6319.3|6316.5|6319.6|6316.8|6318.8|6316|1
1617913070000|2021-04-08 20:17:50|6319.6|6316.8|6319.3|6316.5|6319.9|6317.1|6319.3|6316.5|0
1617913080000|2021-04-08 20:18:00|6318.9|6316.1|6319.4|6316.6|6319.4|6316.6|6318.9|6316.1|0
1617913090000|2021-04-08 20:18:10|6319.3|6316.5|6318.1|6315.3|6319.3|6316.5|6318.1|6315.3|13
1617913100000|2021-04-08 20:18:20|6318.9|6316.1|6318.6|6315.8|6318.9|6316.1|6318.6|6315.8|5
1617913120000|2021-04-08 20:18:40|6318.9|6316.1|6319.1|6316.3|6319.9|6317.1|6318.9|6316.1|5
1617913140000|2021-04-08 20:19:00|6318.9|6316.1|6318.6|6315.8|6318.9|6316.1|6318.6|6315.8|1
1617913170000|2021-04-08 20:19:30|6318.9|6316.1|6318.1|6315.3|6318.9|6316.1|6318.1|6315.3|0
1617913190000|2021-04-08 20:19:50|6318.6|6315.8|6318.1|6315.3|6318.6|6315.8|6318.1|6315.3|4
1617913200000|2021-04-08 20:20:00|6317.9|6315.1|6318.9|6316.1|6318.9|6316.1|6317.9|6315.1|7
1617913210000|2021-04-08 20:20:10|6319.3|6316.5|6317.9|6315.1|6319.3|6316.5|6317.6|6314.8|2
1617913220000|2021-04-08 20:20:20|6317.6|6314.8|6317.9|6315.1|6317.9|6315.1|6316.9|6314.1|1
1617913230000|2021-04-08 20:20:30|6317.6|6314.8|6316.9|6314.1|6317.6|6314.8|6316.9|6314.1|0
1617913250000|2021-04-08 20:20:50|6316.6|6313.8|6316.6|6313.8|6316.6|6313.8|6316.6|6313.8|0
1617913280000|2021-04-08 20:21:20|6317.3|6314.5|6317.4|6314.6|6317.4|6314.6|6316.9|6314.1|0
1617913300000|2021-04-08 20:21:40|6317.3|6314.5|6317.3|6314.5|6317.3|6314.5|6317.3|6314.5|0
1617913330000|2021-04-08 20:22:10|6316.9|6314.1|6317.3|6314.5|6317.3|6314.5|6316.9|6314.1|1
1617913360000|2021-04-08 20:22:40|6316.9|6314.1|6317.2|6314.4|6317.7|6314.9|6316.9|6314.1|0
1617913370000|2021-04-08 20:22:50|6317.6|6314.8|6317.9|6315.1|6317.9|6315.1|6317.6|6314.8|0
1617913380000|2021-04-08 20:23:00|6317.6|6314.8|6317.6|6314.8|6317.9|6315.1|6317.6|6314.8|1
1617913390000|2021-04-08 20:23:10|6317.9|6315.1|6317.9|6315.1|6317.9|6315.1|6317.9|6315.1|0
1617913410000|2021-04-08 20:23:30|6318.7|6315.9|6318.2|6315.4|6318.7|6315.9|6318.2|6315.4|13
1617913420000|2021-04-08 20:23:40|6318.6|6315.8|6318.6|6315.8|6318.6|6315.8|6318.6|6315.8|9
1617913430000|2021-04-08 20:23:50|6318.2|6315.4|6318.2|6315.4|6318.2|6315.4|6318.2|6315.4|1
1617913450000|2021-04-08 20:24:10|6318.6|6315.8|6318.9|6316.1|6318.9|6316.1|6318.4|6315.6|0
1617913460000|2021-04-08 20:24:20|6319.6|6316.8|6319.2|6316.4|6319.6|6316.8|6319.2|6316.4|16
1617913480000|2021-04-08 20:24:40|6319.1|6316.3|6319.2|6316.4|6319.2|6316.4|6319.1|6316.3|11
1617913490000|2021-04-08 20:24:50|6318.9|6316.1|6318.9|6316.1|6318.9|6316.1|6318.9|6316.1|0
1617913500000|2021-04-08 20:25:00|6319.2|6316.4|6319.2|6316.4|6319.2|6316.4|6318.9|6316.1|0
1617913510000|2021-04-08 20:25:10|6319.1|6316.3|6318.9|6316.1|6319.1|6316.3|6318.7|6315.9|101
1617913520000|2021-04-08 20:25:20|6318.6|6315.8|6318.6|6315.8|6318.6|6315.8|6318.6|6315.8|0
1617913530000|2021-04-08 20:25:30|6318.9|6316.1|6319.6|6316.8|6319.6|6316.8|6318.9|6316.1|8
1617913540000|2021-04-08 20:25:40|6319.2|6316.4|6318.9|6316.1|6319.2|6316.4|6318.9|6316.1|0
1617913550000|2021-04-08 20:25:50|6319.6|6316.8|6319.2|6316.4|6319.6|6316.8|6318.9|6316.1|7
1617913560000|2021-04-08 20:26:00|6318.9|6316.1|6318.9|6316.1|6318.9|6316.1|6318.6|6315.8|0
1617913570000|2021-04-08 20:26:10|6319.2|6316.4|6318.9|6316.1|6319.7|6316.9|6318.9|6316.1|35
1617913580000|2021-04-08 20:26:20|6318.6|6315.8|6318.9|6316.1|6318.9|6316.1|6318.6|6315.8|5
1617913600000|2021-04-08 20:26:40|6319.2|6316.4|6318.7|6315.9|6319.2|6316.4|6318.6|6315.8|2
1617913610000|2021-04-08 20:26:50|6319.2|6316.4|6319.2|6316.4|6319.2|6316.4|6319.2|6316.4|0
1617913620000|2021-04-08 20:27:00|6318.9|6316.1|6318.9|6316.1|6318.9|6316.1|6318.6|6315.8|0
1617913630000|2021-04-08 20:27:10|6318.6|6315.8|6319.9|6317.1|6319.9|6317.1|6317.9|6315.1|17
1617913640000|2021-04-08 20:27:20|6319.6|6316.8|6320.6|6317.8|6321.1|6318.3|6319.4|6316.6|45
1617913650000|2021-04-08 20:27:30|6322.1|6319.3|6322.4|6319.6|6322.4|6319.6|6322.1|6319.3|77
1617913660000|2021-04-08 20:27:40|6321.9|6319.1|6321.6|6318.8|6322.1|6319.3|6321.6|6318.8|38
1617913670000|2021-04-08 20:27:50|6320.2|6317.4|6320.2|6317.4|6320.2|6317.4|6319.9|6317.1|5
1617913710000|2021-04-08 20:28:30|6321.6|6318.8|6321.6|6318.8|6321.6|6318.8|6321.6|6318.8|1
1617913740000|2021-04-08 20:29:00|6321.2|6318.4|6320.9|6318.1|6321.2|6318.4|6320.9|6318.1|2
1617913750000|2021-04-08 20:29:10|6321.4|6318.6|6321.6|6318.8|6321.6|6318.8|6321.2|6318.4|3
1617913760000|2021-04-08 20:29:20|6321.2|6318.4|6321.2|6318.4|6321.2|6318.4|6321.2|6318.4|1
1617913770000|2021-04-08 20:29:30|6321.6|6318.8|6321.6|6318.8|6321.6|6318.8|6321.6|6318.8|2
1617913780000|2021-04-08 20:29:40|6321.2|6318.4|6321.9|6319.1|6322.1|6319.3|6321.2|6318.4|4
1617913790000|2021-04-08 20:29:50|6322.1|6319.3|6321.6|6318.8|6322.4|6319.6|6321.6|6318.8|7
1617913800000|2021-04-08 20:30:00|6322.4|6319.6|6321.6|6318.8|6322.4|6319.6|6321.6|6318.8|15
1617913810000|2021-04-08 20:30:10|6321.9|6319.1|6321.9|6319.1|6321.9|6319.1|6321.9|6319.1|14
1617913820000|2021-04-08 20:30:20|6321.6|6318.8|6322.4|6319.6|6322.4|6319.6|6321.6|6318.8|5
1617913830000|2021-04-08 20:30:30|6321.6|6318.8|6321.6|6318.8|6321.6|6318.8|6321.6|6318.8|5
1617913860000|2021-04-08 20:31:00|6321.9|6319.1|6321.9|6319.1|6321.9|6319.1|6321.9|6319.1|1
1617913870000|2021-04-08 20:31:10|6321.6|6318.8|6321.9|6319.1|6321.9|6319.1|6321.6|6318.8|0
1617913880000|2021-04-08 20:31:20|6321.6|6318.8|6321.9|6319.1|6321.9|6319.1|6321.6|6318.8|0
1617913900000|2021-04-08 20:31:40|6322.4|6319.6|6322.4|6319.6|6322.4|6319.6|6321.9|6319.1|0
1617913920000|2021-04-08 20:32:00|6321.6|6318.8|6321.6|6318.8|6321.6|6318.8|6321.6|6318.8|2
1617913950000|2021-04-08 20:32:30|6321.9|6319.1|6321.6|6318.8|6321.9|6319.1|6321.6|6318.8|0
1617913960000|2021-04-08 20:32:40|6320.9|6318.1|6320.4|6317.6|6320.9|6318.1|6320.1|6317.3|6
1617913970000|2021-04-08 20:32:50|6320.6|6317.8|6319.9|6317.1|6320.6|6317.8|6319.9|6317.1|6
1617913980000|2021-04-08 20:33:00|6320.1|6317.3|6319.9|6317.1|6320.1|6317.3|6319.9|6317.1|43
1617913990000|2021-04-08 20:33:10|||||||||61
1617914010000|2021-04-08 20:33:30|||||||||4
1617914040000|2021-04-08 20:34:00|6319.6|6316.8|6319.6|6316.8|6319.6|6316.8|6319.6|6316.8|0
1617914050000|2021-04-08 20:34:10|||||||||1
1617914070000|2021-04-08 20:34:30|6319.9|6317.1|6319.9|6317.1|6319.9|6317.1|6319.9|6317.1|1
1617914090000|2021-04-08 20:34:50|6320.6|6317.8|6320.1|6317.3|6320.6|6317.8|6320.1|6317.3|0
1617914100000|2021-04-08 20:35:00|6320.6|6317.8|6321.6|6318.8|6321.6|6318.8|6320.2|6317.4|8
1617914110000|2021-04-08 20:35:10|6321.9|6319.1|6321.9|6319.1|6321.9|6319.1|6321.6|6318.8|0
1617914120000|2021-04-08 20:35:20|6322.1|6319.3|6322.9|6320.1|6323.7|6320.9|6322.1|6319.3|27
1617914130000|2021-04-08 20:35:30|6323.1|6320.3|6322.2|6319.4|6323.1|6320.3|6322.2|6319.4|5
1617914140000|2021-04-08 20:35:40|6321.7|6318.9|6321.6|6318.8|6321.7|6318.9|6321.6|6318.8|0
1617914150000|2021-04-08 20:35:50|6321.2|6318.4|6321.1|6318.3|6321.2|6318.4|6320.6|6317.8|2
1617914160000|2021-04-08 20:36:00|6320.9|6318.1|6320.6|6317.8|6320.9|6318.1|6320.6|6317.8|0
1617914170000|2021-04-08 20:36:10|6320.9|6318.1|6320.9|6318.1|6320.9|6318.1|6320.9|6318.1|0
1617914190000|2021-04-08 20:36:30|6320.6|6317.8|6320.9|6318.1|6320.9|6318.1|6320.6|6317.8|2
1617914200000|2021-04-08 20:36:40|6321.2|6318.4|6322.9|6320.1|6322.9|6320.1|6321.2|6318.4|90
1617914210000|2021-04-08 20:36:50|6322.6|6319.8|6323.1|6320.3|6323.1|6320.3|6322.2|6319.4|13
1617914220000|2021-04-08 20:37:00|6322.9|6320.1|6323.6|6320.8|6323.6|6320.8|6322.9|6320.1|4
1617914230000|2021-04-08 20:37:10|6322.7|6319.9|6322.7|6319.9|6323.6|6320.8|6322.7|6319.9|19
1617914240000|2021-04-08 20:37:20|6324.2|6320.2|6325.4|6322.6|6325.4|6322.6|6324.2|6320.2|181
1617914250000|2021-04-08 20:37:30|||||||||16
1617914260000|2021-04-08 20:37:40|||||||||12
1617914270000|2021-04-08 20:37:50|||||||||39
1617914280000|2021-04-08 20:38:00|||||||||15
1617914290000|2021-04-08 20:38:10|||||||||1
1617914310000|2021-04-08 20:38:30|||||||||23
1617914320000|2021-04-08 20:38:40|6323.1|6320.3|6322.9|6320.1|6323.4|6320.6|6322.9|6320.1|7
1617914330000|2021-04-08 20:38:50|6323.2|6320.4|6323.4|6320.6|6323.4|6320.6|6323.2|6320.4|1
1617914350000|2021-04-08 20:39:10|||||||||2
1617914360000|2021-04-08 20:39:20|6323.6|6320.8|6323.6|6320.8|6323.6|6320.8|6323.6|6320.8|15
1617914380000|2021-04-08 20:39:40|||||||||6
1617914390000|2021-04-08 20:39:50|||||||||2
1617914400000|2021-04-08 20:40:00|6323.4|6320.6|6323.4|6320.6|6323.4|6320.6|6323.4|6320.6|5
1617914410000|2021-04-08 20:40:10|||||||||19
1617914420000|2021-04-08 20:40:20|||||||||2
1617914430000|2021-04-08 20:40:30|||||||||2
1617914460000|2021-04-08 20:41:00|||||||||1
1617914470000|2021-04-08 20:41:10|||||||||46
1617914500000|2021-04-08 20:41:40|||||||||1
1617914520000|2021-04-08 20:42:00|6323.6|6320.8|6323.6|6320.8|6323.6|6320.8|6323.6|6320.8|0
1617914530000|2021-04-08 20:42:10|||||||||2
1617914540000|2021-04-08 20:42:20|||||||||3
1617914560000|2021-04-08 20:42:40|6323.4|6320.6|6321.6|6318.8|6323.4|6320.6|6321.6|6318.8|33
1617914570000|2021-04-08 20:42:50|6322.6|6319.8|6322.6|6319.8|6322.6|6319.8|6322.6|6319.8|15
1617914580000|2021-04-08 20:43:00|||||||||1
1617914590000|2021-04-08 20:43:10|6322.4|6319.6|6323.6|6320.8|6323.9|6321.1|6322.4|6319.6|51
1617914600000|2021-04-08 20:43:20|6323.2|6320.4|6323.2|6320.4|6323.2|6320.4|6323.2|6320.4|20
1617914610000|2021-04-08 20:43:30|6323.6|6320.8|6322.9|6320.1|6324.1|6321.3|6322.9|6320.1|2
1617914620000|2021-04-08 20:43:40|6323.2|6320.4|6324.6|6321.8|6324.6|6321.8|6323.2|6320.4|3
1617914630000|2021-04-08 20:43:50|6324.4|6321.6|6323.6|6320.8|6324.4|6321.6|6323.6|6320.8|10
1617914660000|2021-04-08 20:44:20|6323.1|6320.3|6323.6|6320.8|6323.6|6320.8|6323.1|6320.3|4
1617914670000|2021-04-08 20:44:30|6323.4|6320.6|6323.2|6320.4|6323.6|6320.8|6323.1|6320.3|5
1617914690000|2021-04-08 20:44:50|6323.6|6320.8|6323.2|6320.4|6323.6|6320.8|6323.2|6320.4|2
1617914700000|2021-04-08 20:45:00|6322.7|6319.9|6322.7|6319.9|6323.6|6320.8|6322.7|6319.9|11
1617914710000|2021-04-08 20:45:10|6323.1|6320.3|6323.1|6320.3|6323.1|6320.3|6323.1|6320.3|1
1617914720000|2021-04-08 20:45:20|6323.2|6320.4|6323.1|6320.3|6323.2|6320.4|6323.1|6320.3|1
1617914740000|2021-04-08 20:45:40|6323.2|6320.4|6323.1|6320.3|6323.2|6320.4|6323.1|6320.3|1
1617914760000|2021-04-08 20:46:00|6323.2|6320.4|6322.6|6319.8|6323.6|6320.8|6322.6|6319.8|3
1617914780000|2021-04-08 20:46:20|6322.4|6319.6|6322.6|6319.8|6322.6|6319.8|6322.4|6319.6|64
1617914800000|2021-04-08 20:46:40|6320.6|6317.8|6320.9|6318.1|6321.6|6318.8|6320.6|6317.8|11
1617914820000|2021-04-08 20:47:00|6321.6|6318.8|6321.2|6318.4|6321.6|6318.8|6321.2|6318.4|0
1617914830000|2021-04-08 20:47:10|6321.6|6318.8|6319.2|6316.4|6321.6|6318.8|6319.2|6316.4|2
1617914840000|2021-04-08 20:47:20|6320.1|6317.3|6320.2|6317.4|6320.6|6317.8|6320.1|6317.3|3
1617914850000|2021-04-08 20:47:30|6319.9|6317.1|6319.2|6316.4|6320.1|6317.3|6319.2|6316.4|8
1617914860000|2021-04-08 20:47:40|6319.6|6316.8|6320.2|6317.4|6320.2|6317.4|6319.6|6316.8|21
1617914870000|2021-04-08 20:47:50|6319.9|6317.1|6320.1|6317.3|6320.1|6317.3|6319.2|6316.4|6
1617914880000|2021-04-08 20:48:00|6320.2|6317.4|6319.6|6316.8|6320.2|6317.4|6319.2|6316.4|4
1617914890000|2021-04-08 20:48:10|6319.2|6316.4|6316.7|6313.9|6319.6|6316.8|6316.2|6313.4|30
1617914900000|2021-04-08 20:48:20|6316.2|6313.4|6317.4|6314.6|6317.4|6314.6|6316.2|6313.4|7
1617914910000|2021-04-08 20:48:30|6317.6|6314.8|6316.6|6313.8|6317.6|6314.8|6316.6|6313.8|2
1617914920000|2021-04-08 20:48:40|6316.2|6313.4|6317.1|6314.3|6319.1|6316.3|6316.2|6313.4|38
1617914930000|2021-04-08 20:48:50|6316.6|6313.8|6316.1|6313.3|6317.1|6314.3|6315.1|6312.3|8
1617914940000|2021-04-08 20:49:00|6316.2|6313.4|6316.2|6313.4|6317.6|6314.8|6314.7|6311.9|8
1617914950000|2021-04-08 20:49:10|6316.7|6313.9|6314.6|6311.8|6316.7|6313.9|6314.6|6311.8|22
1617914960000|2021-04-08 20:49:20|6315.4|6312.6|6315.6|6312.8|6315.6|6312.8|6314.2|6311.4|8
1617914970000|2021-04-08 20:49:30|6315.2|6312.4|6315.9|6313.1|6316.1|6313.3|6315.2|6312.4|3
1617914980000|2021-04-08 20:49:40|6315.7|6312.9|6315.2|6312.4|6316.2|6313.4|6315.2|6312.2|7
1617914990000|2021-04-08 20:49:50|6316.2|6312.2|6315.2|6312.4|6316.2|6312.8|6314.7|6311.9|5
1617915000000|2021-04-08 20:50:00|6315.9|6313.1|6316.2|6313.4|6316.6|6313.8|6315.2|6312.4|2
1617915010000|2021-04-08 20:50:10|6317.3|6313.3|6316.6|6313.8|6317.6|6314.8|6316.4|6313.3|11
1617915020000|2021-04-08 20:50:20|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|0
1617915030000|2021-04-08 20:50:30|6316.6|6313.8|6316.6|6313.8|6316.6|6313.8|6316.6|6313.8|0
1617915040000|2021-04-08 20:50:40|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|0
1617915050000|2021-04-08 20:50:50|6316.7|6313.9|6316.7|6313.9|6316.7|6313.9|6316.2|6313.4|0
1617915060000|2021-04-08 20:51:00|6316.4|6313.6|6316.7|6313.9|6316.7|6313.9|6316.2|6313.4|0
1617915070000|2021-04-08 20:51:10|6316.2|6313.4|6316.2|6313.4|6316.7|6313.9|6316.2|6313.4|3
1617915080000|2021-04-08 20:51:20|6316.7|6313.9|6316.2|6313.4|6317.6|6314.8|6316.2|6313.4|5
1617915090000|2021-04-08 20:51:30|6316.7|6313.9|6319.6|6316.8|6319.7|6316.9|6316.2|6313.2|217
1617915100000|2021-04-08 20:51:40|6319.2|6316.4|6317.9|6315.1|6319.6|6316.8|6317.6|6314.2|55
1617915130000|2021-04-08 20:52:10|6318.1|6315.3|6318.2|6315.4|6318.6|6315.8|6317.9|6315.1|14
1617915140000|2021-04-08 20:52:20|6317.6|6314.8|6317.2|6314.4|6317.6|6314.8|6316.4|6313.6|1
1617915150000|2021-04-08 20:52:30|6316.9|6314.1|6317.6|6314.8|6317.6|6314.8|6316.9|6314.1|0
1617915170000|2021-04-08 20:52:50|6317.4|6314.6|6317.6|6314.8|6317.6|6314.8|6317.1|6314.3|2
1617915180000|2021-04-08 20:53:00|6317.2|6314.4|6316.2|6313.4|6317.6|6314.8|6316.2|6313.4|3
1617915220000|2021-04-08 20:53:40|6316.5|6313.7|6316.5|6313.7|6316.5|6313.7|6316.5|6313.7|0
1617915230000|2021-04-08 20:53:50|6316.2|6313.4|6315.5|6312.7|6316.5|6313.7|6315.5|6312.7|5
1617915240000|2021-04-08 20:54:00|6315.9|6313.1|6315.7|6312.9|6315.9|6313.1|6315.7|6312.9|0
1617915260000|2021-04-08 20:54:20|6314.2|6311.4|6314.4|6311.6|6314.7|6311.9|6314.2|6311.4|8
1617915270000|2021-04-08 20:54:30|6314.2|6311.4|6314.5|6311.7|6315.2|6312.4|6313.7|6310.9|11
1617915280000|2021-04-08 20:54:40|6314.7|6311.9|6314.7|6311.9|6314.7|6311.9|6314.7|6311.9|0
1617915290000|2021-04-08 20:54:50|6314.4|6311.6|6315.5|6312.7|6315.5|6312.7|6314.2|6311.4|1
1617915300000|2021-04-08 20:55:00|6315.2|6312.4|6315|6312.2|6315.5|6312.7|6314|6311.2|26
1617915310000|2021-04-08 20:55:10|6315.5|6312.7|6315|6312.2|6316|6313.2|6314|6311.2|4
1617915320000|2021-04-08 20:55:20|6314.2|6311.4|6314.4|6311.6|6315.1|6311.6|6314.2|6311.1|2
1617915330000|2021-04-08 20:55:30|6314.2|6311.4|6314.2|6311.4|6314.2|6311.4|6314.2|6311.4|0
1617915350000|2021-04-08 20:55:50|6315.3|6311.3|6315|6312.2|6315.3|6312.2|6315|6311.3|2
1617915360000|2021-04-08 20:56:00|6315.2|6312.4|6315.2|6312.4|6315.2|6312.4|6315.2|6312.4|0
1617915400000|2021-04-08 20:56:40|6315|6312.2|6315|6312.2|6315|6312.2|6315|6312.2|0
1617915420000|2021-04-08 20:57:00|6315.4|6312.6|6315.5|6312.7|6315.5|6312.7|6315.4|6312.6|0
1617915430000|2021-04-08 20:57:10|6315|6312.2|6315.2|6312.4|6315.2|6312.4|6315|6312.2|1
1617915450000|2021-04-08 20:57:30|6314.9|6312.1|6314|6311.2|6315|6312.1|6314|6311|2
1617915460000|2021-04-08 20:57:40|6314.2|6311.4|6314.2|6311.4|6314.2|6311.4|6314.2|6311.4|0
1617915470000|2021-04-08 20:57:50|6314|6311.2|6313.7|6310.9|6314|6311.2|6312.5|6309.3|21
1617915480000|2021-04-08 20:58:00|6314|6311.2|6313.2|6310.4|6314.1|6311.2|6313.2|6310.1|0
1617915490000|2021-04-08 20:58:10|6313|6310.2|6313.2|6310.4|6313.3|6310.4|6313|6309.3|1
1617915500000|2021-04-08 20:58:20|6313.3|6309.3|6312.2|6309.4|6313.3|6310.2|6312.2|6309.1|4
1617915510000|2021-04-08 20:58:30|6312.9|6310.1|6312.9|6310.1|6312.9|6310.1|6312.9|6310.1|0
1617915520000|2021-04-08 20:58:40|6313.2|6310.4|6313.2|6310.4|6313.2|6310.4|6313.2|6310.4|0
1617915530000|2021-04-08 20:58:50|6313.3|6309.3|6312.2|6309.4|6313.5|6310.4|6312.2|6309.1|7
1617915540000|2021-04-08 20:59:00|6312.9|6310.1|6313.2|6310.4|6313.3|6310.4|6312.9|6309.3|1
1617915550000|2021-04-08 20:59:10|6315.5|6312.7|6315.9|6313.1|6315.9|6313.1|6315.5|6312.7|22
1617915560000|2021-04-08 20:59:20|6316|6313.2|6314|6311.2|6316|6313.2|6314|6310.3|6
1617915570000|2021-04-08 20:59:30|6314.3|6310.3|6315.1|6311.1|6315.1|6311.4|6314.2|6310.3|1
1617915580000|2021-04-08 20:59:40|6317.8|6307.8|6314.9|6312.1|6317.8|6312.2|6314.8|6307.8|1
1617915590000|2021-04-08 20:59:50|6316.1|6312.3|6316.3|6312.3|6316.3|6312.3|6316.1|6312.3|1
1617915600000|2021-04-08 21:00:00|6316|6313.2|6316|6306|6316.3|6313.2|6314.4|6306|1
1617915610000|2021-04-08 21:00:10|6316.1|6306.1|6316.1|6306.1|6316.1|6306.1|6316.1|6306.1|0
1617915620000|2021-04-08 21:00:20|||||||||3
1617915630000|2021-04-08 21:00:30|6316|6306|6314|6310|6316.5|6310|6313.8|6306|0
1617915640000|2021-04-08 21:00:40|6316.5|6306.5|6316.5|6306.5|6316.5|6309.8|6313.8|6306.5|0
1617915650000|2021-04-08 21:00:50|6313.8|6309.8|6316.5|6306.5|6316.5|6309.8|6313.8|6306.5|0
1617915660000|2021-04-08 21:01:00|6313.8|6309.8|6316.6|6306.6|6316.6|6310|6313.8|6306.5|0
1617915670000|2021-04-08 21:01:10|6316.5|6306.5|6316.5|6306.5|6316.6|6310|6314|6306.5|0
1617915680000|2021-04-08 21:01:20|6316.6|6306.6|6316.3|6312.3|6318.6|6312.3|6313.6|6306.6|1
1617916000000|2021-04-08 21:06:40|6316.1|6312.1|6316.1|6312.1|6316.1|6312.1|6316.1|6312.1|0
1617916240000|2021-04-08 21:10:40|6316|6312|6316.1|6306.1|6318.6|6312|6316|6306.1|3
1617916650000|2021-04-08 21:17:30|||||||||15
1617916700000|2021-04-08 21:18:20|6316.5|6306.5|6316.6|6306.6|6316.6|6306.6|6316.5|6306.5|3
1617916740000|2021-04-08 21:19:00|6316|6306|6316|6306|6316|6306|6316|6306|0
1617916750000|2021-04-08 21:19:10|6315.6|6305.6|6315.6|6305.6|6315.6|6305.6|6315.6|6305.6|0
1617916770000|2021-04-08 21:19:30|6316.1|6306.1|6316.1|6306.1|6316.1|6306.1|6316.1|6306.1|0
1617916790000|2021-04-08 21:19:50|6315.8|6305.8|6316.1|6306.1|6316.1|6306.1|6315.6|6305.6|0
1617916810000|2021-04-08 21:20:10|6316.6|6306.6|6316.6|6306.6|6316.6|6306.6|6316.6|6306.6|0
1617917030000|2021-04-08 21:23:50|6316.3|6306.3|6315.6|6305.6|6316.3|6306.3|6315.6|6305.6|0
1617917040000|2021-04-08 21:24:00|6316.1|6306.1|6316.1|6306.1|6316.1|6306.1|6316.1|6306.1|0
1617917050000|2021-04-08 21:24:10|6315.8|6305.8|6316.1|6306.1|6316.1|6306.1|6315.6|6305.6|0
1617917060000|2021-04-08 21:24:20|6316.6|6306.6|6316.6|6306.6|6316.6|6306.6|6316.6|6306.6|0
1617917150000|2021-04-08 21:25:50|6317.1|6307.1|6317.1|6307.1|6317.1|6307.1|6317.1|6307.1|0
1617917170000|2021-04-08 21:26:10|6317.6|6307.6|6317.6|6307.6|6317.6|6307.6|6317.6|6307.6|0
1617917340000|2021-04-08 21:29:00|6321|6311|6321|6311|6321|6311|6321|6311|20
1617917350000|2021-04-08 21:29:10|6322.6|6312.6|6322.6|6312.6|6323.1|6316.1|6320.1|6312.6|0
1617917730000|2021-04-08 21:35:30|6322.1|6312.1|6322.6|6312.6|6322.6|6312.6|6321.6|6311.6|0
1617918260000|2021-04-08 21:44:20|6322.1|6312.1|6322.1|6312.1|6322.1|6312.1|6322.1|6312.1|1
1617918270000|2021-04-08 21:44:30|6322.3|6312.3|6322.6|6312.6|6322.6|6312.6|6322.3|6312.3|2
1617918370000|2021-04-08 21:46:10|6315|6312.2|6317.6|6307.6|6317.6|6312.2|6315|6307.6|5
1617918380000|2021-04-08 21:46:20|6314.1|6310.1|6314.1|6310.1|6314.1|6310.1|6314.1|6310.1|0
1617918420000|2021-04-08 21:47:00|6318.1|6308.1|6319.1|6309.1|6319.1|6309.1|6318.1|6308.1|0
1617918430000|2021-04-08 21:47:10|6319.6|6309.6|6320.1|6310.1|6320.1|6310.1|6319.6|6309.6|0
1617918440000|2021-04-08 21:47:20|6319.1|6309.1|6320.1|6310.1|6320.1|6310.1|6319.1|6309.1|0
1617918460000|2021-04-08 21:47:40|6313|6310.2|6313|6310.2|6313|6310.2|6313|6310.2|0
1617918490000|2021-04-08 21:48:10|6315.9|6305.9|6315.6|6305.6|6315.9|6305.9|6315.6|6305.6|0
1617918500000|2021-04-08 21:48:20|6318.6|6308.6|6319.1|6309.1|6319.1|6309.1|6318.6|6308.6|0
1617918510000|2021-04-08 21:48:30|6319.6|6309.6|6319.6|6309.6|6319.6|6309.6|6319.6|6309.6|0
1617918520000|2021-04-08 21:48:40|6318.1|6308.1|6318.6|6308.6|6318.6|6308.6|6318.1|6308.1|15
1617918530000|2021-04-08 21:48:50|6319.1|6309.1|6319.1|6309.1|6319.1|6309.1|6319.1|6309.1|0
1617918540000|2021-04-08 21:49:00|6319.4|6309.4|6319.6|6309.6|6319.6|6309.6|6319.4|6309.4|0
1617918550000|2021-04-08 21:49:10|6320.1|6310.1|6320.6|6310.6|6320.6|6310.6|6320.1|6310.1|0
1617918560000|2021-04-08 21:49:20|6320.9|6310.9|6321.1|6311.1|6322.1|6312.1|6320.9|6310.9|1
1617918570000|2021-04-08 21:49:30|6313.1|6309.1|6313.1|6309.1|6313.1|6309.1|6313.1|6309.1|2
1617918590000|2021-04-08 21:49:50|6315.4|6305.4|6315.1|6305.1|6315.4|6305.4|6315.1|6305.1|0
1617918750000|2021-04-08 21:52:30|6314.7|6304.7|6314.6|6304.6|6314.7|6304.7|6314.6|6304.6|0
1617918800000|2021-04-08 21:53:20|6313.6|6303.6|6313.6|6303.6|6313.6|6303.6|6313.6|6303.6|0
1617918810000|2021-04-08 21:53:30|6313.9|6303.9|6314.1|6304.1|6314.1|6304.1|6313.9|6303.9|0
1617919150000|2021-04-08 21:59:10|6321.6|6311.6|6321.6|6311.6|6321.6|6311.6|6321.6|6311.6|21
1617919160000|2021-04-08 21:59:20|||||||||4
1617919170000|2021-04-08 21:59:30|6318.6|6308.6|6319.1|6309.1|6319.1|6309.1|6318.6|6308.6|0
1617919180000|2021-04-08 21:59:40|6321.4|6311.4|6322.6|6312.6|6322.6|6312.6|6321.4|6311.4|0
1617919190000|2021-04-08 21:59:50|||||||||25
1617926400000|2021-04-09 00:00:00|6310.9|6306.9|6311.8|6309|6312.1|6309|6309.7|6306.9|45
1617926410000|2021-04-09 00:00:10|6311.3|6308.5|6314.3|6311.5|6315.8|6312.5|6310.8|6305.3|30
1617926420000|2021-04-09 00:00:20|6314.8|6312|6313.8|6311|6314.8|6312|6312.8|6310|33
1617926430000|2021-04-09 00:00:30|6313.3|6310.5|6312.8|6310|6313.9|6310.5|6312.3|6309.5|8
1617926440000|2021-04-09 00:00:40|6313.8|6309.8|6315.2|6312.4|6317.6|6312.4|6312.8|6307.3|0
1617926450000|2021-04-09 00:00:50|6314.8|6312|6315.1|6311.1|6315.1|6312|6314.8|6311.1|5
1617926460000|2021-04-09 00:01:00|6314.9|6310.9|6314.8|6312|6315.8|6312|6314.8|6310.9|1
1617926470000|2021-04-09 00:01:10|6315.5|6312.7|6318.3|6315.5|6319.7|6316.9|6314.7|6311.9|64
1617926480000|2021-04-09 00:01:20|6317.8|6315|6317.8|6315|6317.8|6315|6317.8|6315|2
1617926490000|2021-04-09 00:01:30|6317.5|6314.7|6319.7|6316.9|6319.7|6316.9|6317.5|6314.7|1
1617926500000|2021-04-09 00:01:40|6319.9|6315.9|6319.7|6316.9|6319.9|6316.9|6319.3|6315.9|1
1617926510000|2021-04-09 00:01:50|6318.7|6315.9|6317.8|6315|6318.8|6316|6317.8|6314.8|5
1617926520000|2021-04-09 00:02:00|6317.3|6314.5|6317.8|6315|6318.8|6315|6316.8|6314|2
1617926540000|2021-04-09 00:02:20|6318.8|6314.8|6318.8|6314.8|6318.8|6315|6317.8|6314.8|0
1617926550000|2021-04-09 00:02:30|6318.2|6315.4|6318.8|6316|6318.8|6316|6318.2|6315.4|0
1617926560000|2021-04-09 00:02:40|6319.5|6316.7|6321.7|6318.9|6321.8|6318.9|6319.5|6316.7|11
1617926570000|2021-04-09 00:02:50|6321.5|6318.7|6320|6317.2|6321.8|6318.7|6320|6317.2|4
1617926580000|2021-04-09 00:03:00|6319.3|6316.5|6319.8|6317|6320.8|6317|6319.3|6316.5|3
1617926590000|2021-04-09 00:03:10|6320.7|6317.9|6320.7|6317.9|6320.7|6317.9|6319.8|6317|1
1617926600000|2021-04-09 00:03:20|6320|6317.2|6320|6317.2|6320|6317.2|6320|6317.2|5
1617926610000|2021-04-09 00:03:30|6319.8|6317|6319.8|6317|6319.8|6317|6319.8|6317|0
1617926630000|2021-04-09 00:03:50|6319.7|6316.9|6317.8|6313.8|6319.7|6316.9|6316.8|6313.8|4
1617926640000|2021-04-09 00:04:00|6316.8|6314|6316.8|6312.8|6317.8|6314|6315.8|6312.8|4
1617926650000|2021-04-09 00:04:10||6314||6314||6314||6314|0
1617926660000|2021-04-09 00:04:20|6317.8|6313.8|6317.5|6314.7|6317.8|6315|6317.5|6313.8|0
1617926670000|2021-04-09 00:04:30|6317.8|6315|6318.8|6314.8|6318.8|6315|6317.8|6314.8|0
1617926680000|2021-04-09 00:04:40|6319.8|6315.8|6319.8|6317|6319.8|6317|6318.8|6315.8|0
1617926690000|2021-04-09 00:04:50|6320.9|6316.9|6320|6317.2|6320.9|6317.2|6320|6316.9|0
1617926700000|2021-04-09 00:05:00|6319.7|6316.9|6318.7|6315.9|6319.7|6316.9|6317.8|6315|10
1617926710000|2021-04-09 00:05:10|6317.7|6314.9|6318.7|6315.9|6318.7|6315.9|6316.8|6313.8|2
1617926730000|2021-04-09 00:05:30|6318.5|6315.7|6318.8|6316|6319.3|6316.5|6318.5|6314.8|0
1617926740000|2021-04-09 00:05:40|6319.8|6315.8|6318.7|6315.9|6319.8|6315.9|6318.3|6315.5|1
1617926750000|2021-04-09 00:05:50|6317.8|6315|6317.8|6315|6317.8|6315|6317.8|6315|0
1617926760000|2021-04-09 00:06:00|6317|6314.2|6317.7|6314.9|6317.7|6314.9|6317|6314.2|1
1617926770000|2021-04-09 00:06:10|6318|6315.2|6316.5|6313.7|6318|6315.2|6316.5|6313.7|77
1617926790000|2021-04-09 00:06:30|6315.8|6313|6315.8|6313|6315.8|6313|6315.8|6313|0
1617926800000|2021-04-09 00:06:40|6315.5|6312.7|6315.5|6312.7|6315.5|6312.7|6315.5|6312.7|0
1617926820000|2021-04-09 00:07:00|6315.8|6313|6317.6|6313.6|6317.6|6313.7|6315.8|6313|2
1617926830000|2021-04-09 00:07:10|6316.7|6313.9|6317.5|6314.7|6317.5|6314.7|6316.5|6313.7|1
1617926860000|2021-04-09 00:07:40|6317.7|6314.9|6317.5|6314.7|6317.7|6314.9|6317.5|6314.7|1
1617926870000|2021-04-09 00:07:50|6317.7|6314.9|6318|6315.2|6318|6315.2|6317.7|6314.9|1
1617926880000|2021-04-09 00:08:00|6317.7|6314.9|6315.5|6312.7|6318|6315.2|6315.5|6312.7|5
1617926920000|2021-04-09 00:08:40|6316.5|6313.7|6316.5|6313.7|6316.5|6313.7|6316.5|6313.7|0
1617926930000|2021-04-09 00:08:50|||||||||1
1617926940000|2021-04-09 00:09:00|6316|6313.2|6314.7|6311.9|6316|6313.2|6314.7|6311.9|9
1617926980000|2021-04-09 00:09:40|6314.5|6311.7|6314.5|6311.7|6314.5|6311.7|6314.5|6311.7|0
1617926990000|2021-04-09 00:09:50|||||||||1
1617927000000|2021-04-09 00:10:00|6314.7|6311.9|6317.5|6314.7|6317.5|6314.7|6314.7|6311.9|5
1617927010000|2021-04-09 00:10:10|6317.2|6314.4|6318.5|6315.7|6318.5|6315.7|6317.2|6314.4|9
1617927020000|2021-04-09 00:10:20|6318.2|6315.4|6318|6315.2|6318.2|6315.4|6318|6315.2|8
1617927030000|2021-04-09 00:10:30|6318.5|6315.7|6316.7|6313.9|6318.5|6315.7|6316.7|6313.8|2
1617927040000|2021-04-09 00:10:40|6316.5|6313.7|6316.5|6313.7|6316.5|6313.7|6316.5|6313.7|0
1617927060000|2021-04-09 00:11:00|6315.2|6312.4|6314.8|6312|6316.1|6312.7|6314.8|6311.6|7
1617927070000|2021-04-09 00:11:10|6315.2|6312.4|6317.2|6314.4|6317.4|6314.5|6315.2|6312.4|4
1617927080000|2021-04-09 00:11:20|6317.5|6314.7|6317.5|6314.7|6317.5|6314.7|6317.5|6314.7|1
1617927110000|2021-04-09 00:11:50|||||||||1
1617927120000|2021-04-09 00:12:00|6317.2|6314.4|6317.5|6314.7|6317.5|6314.7|6317.2|6314.4|1
1617927150000|2021-04-09 00:12:30|||||||||1
1617927170000|2021-04-09 00:12:50|||||||||1
1617927180000|2021-04-09 00:13:00|6316.8|6314|6316.7|6313.9|6316.8|6314|6316.7|6313.9|2
1617927220000|2021-04-09 00:13:40|||||||||1
1617927240000|2021-04-09 00:14:00|||||||||1
1617927270000|2021-04-09 00:14:30|||||||||1
1617927290000|2021-04-09 00:14:50|||||||||1
1617927300000|2021-04-09 00:15:00|||||||||1
1617927320000|2021-04-09 00:15:20|6317.2|6314.4|6317|6314.2|6317.2|6314.4|6317|6314.2|3
1617927330000|2021-04-09 00:15:30|6316.8|6314|6316.8|6314|6316.8|6314|6316.8|6314|0
1617927340000|2021-04-09 00:15:40|6316.5|6313.7|6316.5|6313.7|6316.5|6313.7|6316.5|6313.7|0
1617927360000|2021-04-09 00:16:00|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|4
1617927370000|2021-04-09 00:16:10|||||||||1
1617927390000|2021-04-09 00:16:30|6317.1|6314.3|6317.5|6314.7|6317.5|6314.7|6317.1|6314.3|1
1617927410000|2021-04-09 00:16:50|||||||||1
1617927430000|2021-04-09 00:17:10|6317.3|6314.5|6316.6|6313.8|6317.3|6314.5|6316.6|6313.8|5
1617927450000|2021-04-09 00:17:30|6316|6313.2|6315.5|6312.7|6316|6313.2|6315.1|6312.3|5
1617927460000|2021-04-09 00:17:40|6313.6|6310.8|6314.1|6311.3|6314.1|6311.3|6313.6|6310.8|1
1617927480000|2021-04-09 00:18:00|6314.5|6311.7|6314.5|6311.7|6314.5|6311.7|6313.6|6310.8|3
1617927490000|2021-04-09 00:18:10|6314.6|6311.8|6314.6|6311.8|6314.6|6311.8|6314.6|6311.8|0
1617927500000|2021-04-09 00:18:20|6315|6312.2|6315|6312.2|6315|6312.2|6315|6312.2|0
1617927510000|2021-04-09 00:18:30|6315.1|6312.3|6315.6|6312.8|6315.6|6312.8|6315.1|6312.3|1
1617927560000|2021-04-09 00:19:20|6316.6|6313.8|6318.5|6315.7|6318.5|6315.7|6316.6|6313.8|2
1617927570000|2021-04-09 00:19:30|6318.1|6315.3|6317.6|6314.8|6318.1|6315.3|6317.6|6314.8|3
1617927580000|2021-04-09 00:19:40|6317.5|6314.7|6317.5|6314.7|6317.5|6314.7|6317.5|6314.7|0
1617927590000|2021-04-09 00:19:50|6317.1|6314.3|6316.5|6313.7|6317.1|6314.3|6316.1|6313.3|2
1617927600000|2021-04-09 00:20:00|6316.6|6313.8|6316.5|6313.7|6316.6|6313.8|6316.1|6313.3|9
1617927610000|2021-04-09 00:20:10|6316.6|6313.8|6316.6|6313.8|6316.6|6313.8|6316.6|6313.8|0
1617927630000|2021-04-09 00:20:30|6316.8|6314|6317.6|6314.8|6317.6|6314.8|6316.8|6314|1
1617927640000|2021-04-09 00:20:40|6317.5|6314.7|6317.1|6314.3|6317.5|6314.7|6317.1|6314.3|1
1617927650000|2021-04-09 00:20:50|6317.5|6314.7|6317.5|6314.7|6317.5|6314.7|6317.5|6314.7|1
1617927680000|2021-04-09 00:21:20|6317.1|6314.3|6317.1|6314.3|6317.1|6314.3|6317.1|6314.3|0
1617927690000|2021-04-09 00:21:30|6317.8|6315|6319|6316.2|6319.6|6316.2|6317.8|6315|3
1617927700000|2021-04-09 00:21:40|6319.7|6315.7|6318.5|6315.7|6319.7|6315.7|6318.5|6315.7|1
1617927730000|2021-04-09 00:22:10|6318.6|6315.8|6319.5|6316.7|6319.5|6316.7|6318.6|6315.8|0
1617927760000|2021-04-09 00:22:40|6319.6|6316.8|6319.5|6316.7|6319.6|6316.8|6319.5|6316.7|1
1617927790000|2021-04-09 00:23:10|6319.1|6316.3|6318.6|6315.8|6319.1|6316.3|6318.6|6315.8|1
1617927800000|2021-04-09 00:23:20|6319.3|6316.5|6319.3|6316.5|6319.3|6316.5|6319.3|6316.5|0
1617927810000|2021-04-09 00:23:30|6319.5|6316.7|6319.5|6316.7|6319.5|6316.7|6319.5|6316.7|0
1617927840000|2021-04-09 00:24:00|6319.3|6316.5|6318.6|6315.8|6319.3|6316.5|6318.6|6315.8|1
1617927850000|2021-04-09 00:24:10|6319.5|6316.7|6320.5|6317.7|6320.5|6317.7|6319.1|6316.3|3
1617927860000|2021-04-09 00:24:20|6321.1|6318.3|6319.6|6316.8|6321.5|6318.7|6319.6|6316.7|10
1617927870000|2021-04-09 00:24:30|6320.1|6317.3|6319.8|6317|6320.1|6317.3|6319.8|6317|24
1617927880000|2021-04-09 00:24:40|6319.6|6316.8|6319.6|6316.8|6319.6|6316.8|6319.6|6316.8|0
1617927890000|2021-04-09 00:24:50|6320.1|6317.3|6321|6318.2|6321|6318.2|6320.1|6317.3|1
1617927900000|2021-04-09 00:25:00|6321.5|6318.7|6322|6319.2|6322|6319.2|6321.5|6318.7|7
1617927920000|2021-04-09 00:25:20|6322.3|6319.5|6322.1|6319.3|6322.3|6319.5|6322.1|6319.3|2
1617927930000|2021-04-09 00:25:30|6322|6319.2|6322|6319.2|6322|6319.2|6322|6319.2|0
1617927940000|2021-04-09 00:25:40|6321.5|6318.7|6321.1|6318.3|6321.5|6318.7|6321.1|6318.3|1
1617927960000|2021-04-09 00:26:00|6321.3|6318.5|6322.5|6319.7|6322.5|6319.7|6321.3|6318.5|6
1617927970000|2021-04-09 00:26:10|6321.6|6318.8|6321.8|6319|6322.1|6319.3|6321.6|6318.8|0
1617927990000|2021-04-09 00:26:30|6321.3|6318.5|6321.1|6318.3|6321.3|6318.5|6321.1|6318.3|0
1617928010000|2021-04-09 00:26:50|6321.5|6318.7|6321.5|6318.7|6321.5|6318.7|6321.5|6318.7|0
1617928020000|2021-04-09 00:27:00|6322|6319.2|6322|6319.2|6322|6319.2|6322|6319.2|0
1617928030000|2021-04-09 00:27:10|6322.1|6319.3|6321.6|6318.8|6322.1|6319.3|6321.6|6318.8|2
1617928040000|2021-04-09 00:27:20|6321.1|6318.3|6321.1|6318.3|6321.1|6318.3|6321.1|6318.3|0
1617928050000|2021-04-09 00:27:30|6320.8|6318|6319.8|6317|6320.8|6318|6319.8|6317|3
1617928080000|2021-04-09 00:28:00|6320.1|6317.3|6320.1|6317.3|6320.1|6317.3|6320.1|6317.3|0
1617928100000|2021-04-09 00:28:20|6319.8|6317|6319.6|6316.8|6320.1|6317.3|6319.6|6316.8|3
1617928110000|2021-04-09 00:28:30|6319.5|6316.7|6319.5|6316.7|6319.5|6316.7|6319.5|6316.7|0
1617928150000|2021-04-09 00:29:10|6319.8|6317|6320.5|6317.7|6320.5|6317.7|6319.8|6317|9
1617928170000|2021-04-09 00:29:30|||||||||1
1617928190000|2021-04-09 00:29:50|6320.6|6317.8|6320.6|6317.8|6320.6|6317.8|6320.6|6317.8|1
1617928200000|2021-04-09 00:30:00|6320.5|6317.7|6320.6|6317.8|6320.6|6317.8|6320.5|6317.7|3
1617928210000|2021-04-09 00:30:10|6320.5|6317.7|6320.5|6317.7|6320.5|6317.7|6320.5|6317.7|0
1617928220000|2021-04-09 00:30:20|6320.1|6317.3|6320.1|6317.3|6320.1|6317.3|6320.1|6317.3|2
1617928240000|2021-04-09 00:30:40|6320.6|6317.8|6320.6|6317.8|6320.6|6317.8|6320.6|6317.8|1
1617928260000|2021-04-09 00:31:00|6321|6318.2|6321.6|6318.8|6321.6|6318.8|6321|6318.2|1
1617928270000|2021-04-09 00:31:10|6322.1|6319.3|6322.5|6319.7|6322.5|6319.7|6322|6319.2|1
1617928290000|2021-04-09 00:31:30|6322.6|6319.8|6322.6|6319.8|6322.6|6319.8|6322.6|6319.8|0
1617928310000|2021-04-09 00:31:50|6324|6321.2|6324.5|6321.7|6324.5|6321.7|6324|6321.2|12
1617928320000|2021-04-09 00:32:00|6324.1|6321.3|6324.5|6321.7|6324.5|6321.7|6324.1|6321.3|1
1617928330000|2021-04-09 00:32:10|6324.1|6321.3|6324|6321.2|6324.1|6321.3|6324|6321.2|2
1617928370000|2021-04-09 00:32:50|6324.3|6321.5|6324.5|6321.7|6324.5|6321.7|6324|6321.2|4
1617928380000|2021-04-09 00:33:00|6324.8|6322|6325.6|6322.8|6326|6323.2|6324.8|6322|21
1617928390000|2021-04-09 00:33:10|6325.1|6322.3|6325.1|6322.3|6325.1|6322.3|6325.1|6322.3|0
1617928400000|2021-04-09 00:33:20|6324.5|6321.7|6325.3|6322.5|6325.3|6322.5|6324.5|6321.7|11
1617928410000|2021-04-09 00:33:30|6325.5|6322.7|6325.5|6322.7|6325.5|6322.7|6325.5|6322.7|0
1617928440000|2021-04-09 00:34:00|6325.8|6323|6328.5|6325.7|6328.5|6325.7|6325.8|6323|22
1617928450000|2021-04-09 00:34:10|6328|6325.2|6328.5|6325.7|6328.5|6325.7|6328|6325.2|2
1617928460000|2021-04-09 00:34:20|6328.3|6325.5|6328.3|6325.5|6328.3|6325.5|6328.3|6325.5|2
1617928470000|2021-04-09 00:34:30|6328.5|6325.7|6328.5|6325.7|6328.5|6325.7|6328.1|6325.3|1
1617928480000|2021-04-09 00:34:40|6328.1|6325.3|6328.1|6325.3|6328.1|6325.3|6328.1|6325.3|0
1617928490000|2021-04-09 00:34:50|6327.6|6324.8|6327.5|6324.7|6327.6|6324.8|6327.5|6324.7|4
1617928500000|2021-04-09 00:35:00|6328.4|6324.4|6328.5|6325.7|6328.5|6325.7|6328.4|6324.4|1
1617928510000|2021-04-09 00:35:10|6328.1|6325.3|6328.1|6325.3|6328.1|6325.3|6328.1|6325.3|0
1617928520000|2021-04-09 00:35:20|6327.8|6325|6326.6|6323.8|6327.8|6325|6326.1|6323.3|8
1617928530000|2021-04-09 00:35:30|6326.5|6323.7|6326.1|6323.3|6326.5|6323.7|6326.1|6323.3|1
1617928550000|2021-04-09 00:35:50|6326.5|6323.7|6326.5|6323.7|6326.5|6323.7|6326.5|6323.7|1
1617928570000|2021-04-09 00:36:10|6327.5|6324.7|6327.5|6324.7|6327.5|6324.7|6327.5|6324.7|6
1617928590000|2021-04-09 00:36:30|||||||||9
1617928600000|2021-04-09 00:36:40|6327.6|6324.8|6327.6|6324.8|6327.6|6324.8|6327.6|6324.8|0
1617928610000|2021-04-09 00:36:50|||||||||1
1617928620000|2021-04-09 00:37:00|6328|6325.2|6327.6|6324.8|6328|6325.2|6327.6|6324.8|17
1617928660000|2021-04-09 00:37:40|6328|6325.2|6327.5|6324.7|6328|6325.2|6327.5|6324.7|3
1617928670000|2021-04-09 00:37:50|6328.5|6325.7|6328.5|6325.7|6328.5|6325.7|6328.5|6325.7|2
1617928690000|2021-04-09 00:38:10|6328.6|6325.8|6332.5|6329.7|6333|6330.2|6328.6|6325.8|12
1617928700000|2021-04-09 00:38:20|6331.5|6328.7|6331.5|6328.7|6332.1|6329.3|6331.5|6328.7|0
1617928710000|2021-04-09 00:38:30|6330.6|6327.8|6330.6|6327.8|6331.1|6328.3|6330.6|6327.8|0
1617928720000|2021-04-09 00:38:40|6331|6328.2|6331.1|6328.3|6331.1|6328.3|6331|6328.2|0
1617928730000|2021-04-09 00:38:50|6330.6|6327.8|6330.6|6327.8|6330.6|6327.8|6330.6|6327.8|0
1617928740000|2021-04-09 00:39:00|6330.5|6327.7|6330.5|6327.7|6330.7|6327.7|6330.5|6326.7|0
1617928760000|2021-04-09 00:39:20|||||||||1
1617928800000|2021-04-09 00:40:00|6329.5|6326.7|6329.5|6326.7|6329.5|6326.7|6329.5|6326.7|0
1617928810000|2021-04-09 00:40:10|6330.1|6327.3|6330.5|6327.7|6330.5|6327.7|6330.1|6327.3|0
1617928840000|2021-04-09 00:40:40|6331.4|6327.4|6329.5|6326.7|6331.4|6327.8|6329.5|6326.7|2
1617928850000|2021-04-09 00:40:50|6330.6|6326.6|6329.5|6326.7|6330.6|6326.7|6329.5|6326.6|0
1617928860000|2021-04-09 00:41:00|6329.8|6327|6329.6|6326.8|6330.5|6327.7|6329.5|6326.7|1
1617928870000|2021-04-09 00:41:10|6329.5|6326.7|6329.5|6326.7|6329.5|6326.7|6329.5|6326.7|0
1617928920000|2021-04-09 00:42:00|6329.6|6326.8|6329.6|6326.8|6329.6|6326.8|6329.6|6326.8|0
1617928930000|2021-04-09 00:42:10|6330.1|6327.3|6330.1|6327.3|6330.5|6327.7|6329.5|6326.7|0
1617928940000|2021-04-09 00:42:20|6329.8|6327|6330.1|6327.3|6330.1|6327.3|6329.6|6326.8|0
1617928950000|2021-04-09 00:42:30|6329.5|6326.7|6328.6|6325.8|6329.5|6326.7|6328.3|6325.5|1
1617928960000|2021-04-09 00:42:40|6328.8|6326|6328.3|6325.5|6328.8|6326|6328.3|6325.5|0
1617928970000|2021-04-09 00:42:50|6327.6|6324.8|6328|6325.2|6328.3|6325.5|6327.6|6324.8|0
1617928980000|2021-04-09 00:43:00|6327.6|6324.8|6327.8|6325|6328|6325.2|6327.6|6324.8|1
1617928990000|2021-04-09 00:43:10|6327.6|6324.8|6327.6|6324.8|6327.6|6324.8|6327.6|6324.8|0
1617929020000|2021-04-09 00:43:40|||||||||1
1617929030000|2021-04-09 00:43:50|||||||||1
1617929040000|2021-04-09 00:44:00|6327.3|6324.5|6326.8|6324|6327.3|6324.5|6326.8|6324|0
1617929060000|2021-04-09 00:44:20|6327.4|6324.6|6327.8|6325|6327.8|6325|6327.4|6324.6|1
1617929090000|2021-04-09 00:44:50|6327.3|6324.5|6327.3|6324.5|6327.3|6324.5|6327.3|6324.5|0
1617929100000|2021-04-09 00:45:00|6327.6|6324.8|6326.6|6323.8|6327.6|6324.8|6326.6|6323.8|6
1617929110000|2021-04-09 00:45:10|6326.8|6324|6326.8|6324|6326.8|6324|6326.8|6324|0
1617929120000|2021-04-09 00:45:20|6327.3|6324.5|6327.8|6325|6327.8|6325|6327.3|6324.5|1
1617929170000|2021-04-09 00:46:10|6327.6|6324.8|6327.6|6324.8|6327.6|6324.8|6327.6|6324.8|0
1617929180000|2021-04-09 00:46:20|6327.3|6324.5|6327.6|6324.8|6327.6|6324.8|6326.8|6324|2
1617929200000|2021-04-09 00:46:40|6327.8|6325|6327.8|6325|6327.8|6325|6327.8|6325|0
1617929210000|2021-04-09 00:46:50|6328.1|6325.3|6328.1|6325.3|6328.1|6325.3|6328.1|6325.3|1
1617929220000|2021-04-09 00:47:00|6327.9|6325.1|6327.8|6325|6327.9|6325.1|6327.3|6324.5|4
1617929240000|2021-04-09 00:47:20|6328.1|6325.3|6327.6|6324.8|6328.1|6325.3|6327.6|6324.8|0
1617929250000|2021-04-09 00:47:30|6327.8|6325|6327.8|6325|6327.8|6325|6327.8|6325|0
1617929280000|2021-04-09 00:48:00|6327.6|6324.8|6328.3|6325.5|6328.3|6325.5|6327.6|6324.8|0
1617929290000|2021-04-09 00:48:10|6327.9|6325.1|6326.8|6324|6327.9|6325.1|6326.8|6324|0
1617929310000|2021-04-09 00:48:30|||||||||1
1617929330000|2021-04-09 00:48:50|||||||||1
1617929340000|2021-04-09 00:49:00|6325.6|6322.8|6325.6|6322.8|6325.6|6322.8|6325.6|6322.8|10
1617929350000|2021-04-09 00:49:10|6325.8|6323|6325.8|6323|6325.8|6323|6325.8|6323|0
1617929370000|2021-04-09 00:49:30|6325.6|6322.8|6325.6|6322.8|6325.6|6322.8|6325.6|6322.8|1
1617929380000|2021-04-09 00:49:40|6326.1|6323.3|6326.1|6323.3|6326.1|6323.3|6326.1|6323.3|0
1617929390000|2021-04-09 00:49:50|6327.8|6325|6327.8|6325|6327.8|6325|6327.8|6325|7
1617929400000|2021-04-09 00:50:00|6327.1|6324.3|6326.8|6324|6327.1|6324.3|6326.8|6324|0
1617929430000|2021-04-09 00:50:30|6326.3|6323.5|6326.3|6323.5|6326.3|6323.5|6326.3|6323.5|2
1617929450000|2021-04-09 00:50:50|6327.6|6324.8|6327.6|6324.8|6327.6|6324.8|6327.6|6324.8|3
1617929470000|2021-04-09 00:51:10|6327.8|6325|6327.8|6325|6327.8|6325|6327.8|6325|0
1617929490000|2021-04-09 00:51:30|6328.1|6325.3|6327.6|6324.8|6328.1|6325.3|6327.6|6324.8|1
1617929500000|2021-04-09 00:51:40|6327.3|6324.5|6327.6|6324.8|6327.9|6324.8|6326.8|6323.9|12
1617929520000|2021-04-09 00:52:00|6327.8|6325|6327.8|6325|6327.8|6325|6327.8|6325|0
1617929530000|2021-04-09 00:52:10|||||||||4
1617929550000|2021-04-09 00:52:30|6327.6|6324.8|6327.6|6324.8|6327.6|6324.8|6327.6|6324.8|1
1617929560000|2021-04-09 00:52:40|6327.8|6325|6327.8|6325|6327.8|6325|6327.8|6325|0
1617929570000|2021-04-09 00:52:50|6327.3|6324.5|6327.3|6324.5|6327.3|6324.5|6327.3|6324.5|1
1617929580000|2021-04-09 00:53:00|6326.9|6324.1|6326.9|6324.1|6326.9|6324.1|6326.9|6324.1|3
1617929600000|2021-04-09 00:53:20|6327.3|6324.5|6327.3|6324.5|6327.3|6324.5|6327.3|6324.5|0
1617929610000|2021-04-09 00:53:30|6328.3|6325.5|6328.3|6325.5|6328.3|6325.5|6328.3|6325.5|3
1617929620000|2021-04-09 00:53:40|6328.1|6325.3|6327.8|6325|6328.1|6325.3|6327.8|6325|1
1617929640000|2021-04-09 00:54:00|6328.1|6325.3|6327.8|6325|6328.3|6325.5|6327.8|6325|1
1617929670000|2021-04-09 00:54:30|6327.6|6324.8|6327.3|6324.5|6327.6|6324.8|6327.3|6324.5|1
1617929690000|2021-04-09 00:54:50|||||||||1
1617929700000|2021-04-09 00:55:00|6327.6|6324.8|6326.1|6323.3|6327.8|6325|6326.1|6323.3|8
1617929710000|2021-04-09 00:55:10|6325.6|6322.8|6325.6|6322.8|6325.6|6322.8|6325.6|6322.8|0
1617929730000|2021-04-09 00:55:30|6325.8|6323|6325.8|6323|6325.8|6323|6325.8|6323|1
1617929740000|2021-04-09 00:55:40|6325.6|6322.8|6325.6|6322.8|6325.6|6322.8|6325.6|6322.8|0
1617929750000|2021-04-09 00:55:50|||||||||1
1617929760000|2021-04-09 00:56:00|6325.8|6323|6325.8|6323|6325.8|6323|6325.8|6323|0
1617929790000|2021-04-09 00:56:30|6325.6|6322.8|6325.6|6322.8|6325.6|6322.8|6325.6|6322.8|1
1617929800000|2021-04-09 00:56:40|6325.8|6323|6325.8|6323|6325.8|6323|6325.8|6323|0
1617929810000|2021-04-09 00:56:50|6325.6|6322.8|6325.6|6322.8|6325.6|6322.8|6325.6|6322.8|1
1617929820000|2021-04-09 00:57:00|6325.8|6323|6325.6|6322.8|6326.3|6323.5|6324.6|6321.8|7
1617929830000|2021-04-09 00:57:10|6325.3|6322.5|6325.3|6322.5|6325.4|6322.6|6325.3|6322.5|3
1617929840000|2021-04-09 00:57:20|6325.8|6323|6325.8|6323|6325.8|6323|6325.8|6323|1
1617929850000|2021-04-09 00:57:30|6326.7|6322.7|6326.8|6324|6326.8|6324|6326.7|6322.7|2
1617929860000|2021-04-09 00:57:40|6326.6|6323.8|6326.6|6323.8|6326.6|6323.8|6326.6|6323.8|0
1617929870000|2021-04-09 00:57:50|6326.3|6323.5|6326.3|6323.5|6326.3|6323.5|6326.3|6323.5|3
1617929880000|2021-04-09 00:58:00|6326.1|6323.3|6325.8|6323|6326.1|6323.3|6325.8|6323|1
1617929900000|2021-04-09 00:58:20|6326.3|6323.5|6325.8|6323|6326.3|6323.5|6325.8|6323|7
1617929920000|2021-04-09 00:58:40|||||||||1
1617929930000|2021-04-09 00:58:50|6325.3|6322.5|6325.3|6322.5|6325.3|6322.5|6325.3|6322.5|2
1617929960000|2021-04-09 00:59:20|6327.3|6324.5|6327.4|6324.6|6327.4|6324.6|6327.3|6324.5|19
1617929970000|2021-04-09 00:59:30|6327.8|6325|6327.3|6324.5|6327.8|6325|6326.8|6324|0
1617929980000|2021-04-09 00:59:40|6326.8|6324|6327.3|6324.5|6327.3|6324.5|6326.8|6324|1
1617929990000|2021-04-09 00:59:50|6326.8|6324|6326.8|6324|6326.8|6324|6326.8|6324|1
1617930000000|2021-04-09 01:00:00|6327.1|6324.3|6328.6|6325.8|6329.4|6326.6|6327.1|6324.3|22
1617930010000|2021-04-09 01:00:10|6329.1|6326.3|6329.1|6326.3|6329.1|6326.3|6329.1|6326.3|0
1617930020000|2021-04-09 01:00:20|6328.8|6326|6328.8|6326|6329.7|6326.6|6328.8|6325.7|5
1617930040000|2021-04-09 01:00:40|6328.6|6325.8|6327.8|6325|6328.6|6325.8|6327.8|6325|1
1617930050000|2021-04-09 01:00:50|6327.6|6324.8|6325.8|6323|6327.6|6324.8|6325.8|6323|8
1617930060000|2021-04-09 01:01:00|6326.8|6324|6327.6|6324.8|6327.7|6324.8|6326.8|6323.7|1
1617930070000|2021-04-09 01:01:10|6327.8|6325|6325.8|6323|6327.8|6325|6325.8|6323|4
1617930090000|2021-04-09 01:01:30|6325.1|6322.3|6324.6|6321.8|6325.1|6322.3|6324.6|6321.8|3
1617930100000|2021-04-09 01:01:40|6323.8|6321|6321.8|6319|6323.8|6321|6321.8|6319|0
1617930110000|2021-04-09 01:01:50|6322.7|6318.7|6322.4|6319.6|6322.7|6319.8|6322.4|6318.7|0
1617930120000|2021-04-09 01:02:00|6322.1|6319.3|6321.8|6319|6322.4|6319.6|6321.8|6319|0
1617930130000|2021-04-09 01:02:10|6322.1|6319.3|6321.6|6318.8|6322.1|6319.3|6321.6|6318.8|3
1617930140000|2021-04-09 01:02:20|6320.8|6318|6318.3|6315.5|6321.9|6319.1|6318.3|6315.5|13
1617930150000|2021-04-09 01:02:30|6317.3|6314.5|6317.6|6314.8|6317.6|6314.8|6316.9|6314.1|8
1617930160000|2021-04-09 01:02:40|6317.8|6315|6317.6|6314.8|6317.8|6315|6317.3|6314.5|20
1617930170000|2021-04-09 01:02:50|6317.8|6315|6317.8|6315|6317.8|6315|6317.8|6315|3
1617930180000|2021-04-09 01:03:00|6317.3|6314.5|6316.3|6313.5|6317.3|6314.5|6315.3|6312.5|8
1617930190000|2021-04-09 01:03:10|6315.9|6313.1|6315.6|6312.8|6315.9|6313.1|6315.3|6312.5|13
1617930200000|2021-04-09 01:03:20|6315.8|6313|6315.8|6313|6315.8|6313|6315.8|6313|2
1617930210000|2021-04-09 01:03:30|6315.3|6312.5|6314.9|6312.1|6315.3|6312.5|6314.9|6312.1|1
1617930220000|2021-04-09 01:03:40|6314.4|6311.6|6313.8|6311|6314.4|6311.6|6313.8|6311|2
1617930230000|2021-04-09 01:03:50|6312.8|6310|6312.8|6310|6312.8|6310|6312.8|6310|10
1617930240000|2021-04-09 01:04:00|6313.3|6310.5|6316.6|6313.8|6316.9|6313.8|6313.3|6310.5|7
1617930250000|2021-04-09 01:04:10|6317.9|6313.9|6317.3|6314.5|6317.9|6314.8|6317.3|6313.9|1
1617930270000|2021-04-09 01:04:30|6317.6|6314.8|6317.6|6314.8|6317.6|6314.8|6317.6|6314.8|0
1617930280000|2021-04-09 01:04:40|||||||||1
1617930300000|2021-04-09 01:05:00|6318.1|6315.3|6318.1|6315.3|6318.1|6315.3|6318.1|6315.3|1
1617930310000|2021-04-09 01:05:10|6317.8|6315|6316.8|6314|6317.8|6315|6316.8|6314|3
1617930340000|2021-04-09 01:05:40|6316.3|6313.5|6316.1|6313.3|6316.3|6313.5|6316.1|6313.3|1
1617930350000|2021-04-09 01:05:50|6315.3|6312.5|6315.8|6313|6315.8|6313|6315.3|6312.5|2
1617930360000|2021-04-09 01:06:00|6314.8|6312|6315.6|6312.8|6315.6|6312.8|6314.8|6312|4
1617930370000|2021-04-09 01:06:10|6314.9|6312.1|6312.6|6309.8|6314.9|6312.1|6311.8|6308.7|16
1617930380000|2021-04-09 01:06:20|6312.8|6310|6312.1|6309.3|6312.9|6310|6311.6|6308.7|8
1617930390000|2021-04-09 01:06:30|6311.8|6309|6310.1|6307.3|6311.8|6309|6310.1|6307.3|14
1617930400000|2021-04-09 01:06:40|6309.6|6306.8|6308.4|6305.6|6310.1|6307.3|6308.1|6305.3|13
1617930410000|2021-04-09 01:06:50|6307.6|6304.8|6308.6|6305.8|6310.3|6307.5|6307.6|6304.8|19
1617930420000|2021-04-09 01:07:00|6308.7|6304.7|6309.4|6306.6|6309.4|6306.6|6307.6|6304.5|5
1617930430000|2021-04-09 01:07:10|6310.1|6307.3|6310.4|6307.6|6310.7|6307.6|6309.6|6306.4|1
1617930440000|2021-04-09 01:07:20|6310.1|6307.3|6308.6|6305.8|6310.7|6307.3|6307.3|6304.5|211
1617930450000|2021-04-09 01:07:30|6307.8|6305|6307.6|6304.8|6308.6|6305.8|6307.6|6304.8|1
1617930490000|2021-04-09 01:08:10|6306.8|6304|6306.6|6303.8|6306.8|6304|6305.3|6302.5|51
1617930500000|2021-04-09 01:08:20|6307.3|6304.5|6307.6|6304.8|6307.6|6304.8|6307.3|6304.5|0
1617930510000|2021-04-09 01:08:30|6308.1|6305.3|6308.6|6305.8|6308.6|6305.8|6308.1|6305.3|1
1617930520000|2021-04-09 01:08:40|6308.1|6305.3|6308.6|6305.8|6308.6|6305.8|6308.1|6305.3|3
1617930530000|2021-04-09 01:08:50|6308.3|6305.5|6308.3|6305.5|6308.3|6305.5|6308.3|6305.5|1
1617930540000|2021-04-09 01:09:00|6308.6|6305.8|6308.6|6305.8|6308.9|6305.8|6307.9|6304.9|1
1617930550000|2021-04-09 01:09:10|6308.9|6306.1|6309.6|6306.8|6310.3|6307.5|6308.9|6306.1|3
1617930560000|2021-04-09 01:09:20|6309.3|6306.5|6308.9|6306.1|6309.3|6306.5|6308.9|6306.1|0
1617930570000|2021-04-09 01:09:30|6308.8|6306|6308.8|6306|6308.8|6306|6308.3|6305.5|1
1617930590000|2021-04-09 01:09:50|6309.3|6306.5|6310.6|6307.8|6310.6|6307.8|6309.3|6306.5|1
1617930600000|2021-04-09 01:10:00|6311.5|6307.5|6310.8|6308|6311.5|6308|6310.8|6307.2|0
1617930610000|2021-04-09 01:10:10|6311.1|6308.3|6310.8|6308|6311.3|6308.5|6310.8|6308|0
1617930620000|2021-04-09 01:10:20|6311.3|6308.5|6310.8|6308|6311.3|6308.5|6310.8|6308|0
1617930680000|2021-04-09 01:11:20|6311.3|6308.5|6310.1|6307.3|6311.3|6308.5|6310.1|6307.3|12
1617930690000|2021-04-09 01:11:30|6310.4|6307.6|6310.8|6308|6312.1|6309.3|6310.4|6307.6|11
1617930700000|2021-04-09 01:11:40|6311.4|6308.6|6311.4|6308.6|6311.4|6308.6|6311.4|6308.6|0
1617930710000|2021-04-09 01:11:50|6311.1|6308.3|6310.8|6308|6311.1|6308.3|6310.8|6308|0
1617930720000|2021-04-09 01:12:00|6311.1|6308.3|6310.8|6308|6311.1|6308.3|6310.8|6308|1
1617930730000|2021-04-09 01:12:10|6312.5|6308.5|6312.4|6309.6|6312.5|6309.6|6311.6|6308.5|6
1617930740000|2021-04-09 01:12:20|6311.3|6308.5|6312.4|6309.6|6312.4|6309.6|6310.6|6307.8|23
1617930750000|2021-04-09 01:12:30|6311.9|6309.1|6311.9|6309.1|6311.9|6309.1|6311.9|6309.1|0
1617930760000|2021-04-09 01:12:40|6312.9|6310.1|6312.4|6309.6|6312.9|6310.1|6312.4|6309.6|10
1617930770000|2021-04-09 01:12:50|6312.2|6309.4|6310.6|6307.8|6312.2|6309.4|6310.4|6307.6|11
1617930780000|2021-04-09 01:13:00|6310.4|6307.6|6310.9|6308.1|6311.3|6308.1|6309.9|6306.5|30
1617930790000|2021-04-09 01:13:10|6310.4|6307.6|6310.1|6307.3|6310.4|6307.6|6309.9|6307.1|25
1617930800000|2021-04-09 01:13:20|6310.2|6307.4|6310.4|6307.6|6312.2|6309.4|6310.2|6307.4|23
1617930810000|2021-04-09 01:13:30|6310.6|6307.8|6310.9|6308.1|6310.9|6308.1|6310.2|6307.4|7
1617930820000|2021-04-09 01:13:40|6311.2|6308.4|6311.2|6308.4|6311.2|6308.4|6311.2|6308.4|2
1617930830000|2021-04-09 01:13:50|6311.9|6309.1|6312.2|6309.4|6312.2|6309.4|6311.9|6309.1|2
1617930840000|2021-04-09 01:14:00|6312.4|6309.6|6312.4|6309.6|6313.5|6310.4|6312.4|6309.3|2
1617930850000|2021-04-09 01:14:10|6311.9|6309.1|6313.3|6309.3|6313.3|6309.6|6311.9|6309.1|1
1617930860000|2021-04-09 01:14:20|6312.4|6309.6|6313.2|6310.4|6313.2|6310.4|6311.9|6309.1|1
1617930900000|2021-04-09 01:15:00|6313.4|6310.6|6313.4|6310.6|6313.9|6311.1|6313.4|6310.6|4
1617930910000|2021-04-09 01:15:10|6313.1|6310.3|6312.9|6310.1|6313.1|6310.3|6312.9|6310.1|0
1617930920000|2021-04-09 01:15:20|6313.2|6310.4|6312.4|6309.6|6313.2|6310.4|6312.4|6309.6|7
1617930930000|2021-04-09 01:15:30|6313.1|6310.3|6313.4|6310.6|6313.4|6310.6|6313.1|6310.3|7
1617930940000|2021-04-09 01:15:40|6312.9|6310.1|6313.2|6310.4|6313.2|6310.4|6312.9|6310.1|0
1617930950000|2021-04-09 01:15:50|6313.9|6311.1|6313.9|6311.1|6313.9|6311.1|6313.9|6311.1|0
1617930960000|2021-04-09 01:16:00|6314.4|6311.6|6314.2|6311.4|6314.4|6311.6|6313.9|6311.1|12
1617930970000|2021-04-09 01:16:10|6314.7|6311.9|6315.2|6312.4|6315.2|6312.4|6314.4|6311.6|11
1617930980000|2021-04-09 01:16:20|6314.9|6312.1|6316.4|6313.6|6316.9|6314.1|6314.4|6311.6|12
1617930990000|2021-04-09 01:16:30|6316.9|6314.1|6314.9|6312.1|6316.9|6314.1|6313.9|6310.7|4
1617931000000|2021-04-09 01:16:40|6315.2|6312.4|6315.4|6312.6|6315.4|6312.6|6313.4|6310.6|8
1617931010000|2021-04-09 01:16:50|6315.9|6313.1|6317.2|6314.4|6318.2|6315.4|6315.9|6313.1|28
1617931020000|2021-04-09 01:17:00|6317.9|6315.1|6317.2|6314.4|6318.2|6315.4|6317.2|6314.4|35
1617931030000|2021-04-09 01:17:10|6316.4|6313.6|6314.7|6310.7|6316.4|6313.6|6314.4|6310.7|28
1617931040000|2021-04-09 01:17:20|6313.4|6310.6|6315|6311|6315|6311.6|6313.1|6310.3|3
1617931050000|2021-04-09 01:17:30|6314.5|6310.5|6314.9|6312.1|6314.9|6312.1|6313.4|6310.3|0
1617931060000|2021-04-09 01:17:40|6315.2|6312.4|6317.2|6314.4|6317.2|6314.4|6315.2|6312.4|31
1617931070000|2021-04-09 01:17:50|6317.1|6314.3|6316.4|6313.6|6317.1|6314.3|6316.4|6313.6|3
1617931080000|2021-04-09 01:18:00|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|0
1617931090000|2021-04-09 01:18:10|||||||||10
1617931100000|2021-04-09 01:18:20|6316.4|6313.6|6316.2|6313.4|6317.1|6314.3|6316.2|6313.4|15
1617931120000|2021-04-09 01:18:40|6316.4|6313.6|6317.1|6314.3|6317.2|6314.4|6316.1|6313.3|12
1617931130000|2021-04-09 01:18:50|6317.4|6314.6|6317.4|6314.6|6317.4|6314.6|6317.4|6314.6|7
1617931170000|2021-04-09 01:19:30|6317.7|6314.9|6317.9|6315.1|6317.9|6315.1|6317.7|6314.9|0
1617931180000|2021-04-09 01:19:40|6316.7|6313.9|6318.2|6315.4|6318.2|6315.4|6316.7|6313.9|19
1617931190000|2021-04-09 01:19:50|6318.4|6315.6|6319.2|6316.4|6319.2|6316.4|6318.2|6315.4|37
1617931220000|2021-04-09 01:20:20|6318.4|6315.6|6318.4|6315.6|6318.4|6315.6|6318.4|6315.6|2
1617931230000|2021-04-09 01:20:30|6318.2|6315.4|6318.2|6315.4|6318.2|6315.4|6318.2|6315.4|0
1617931240000|2021-04-09 01:20:40|6317.9|6315.1|6317.9|6315.1|6317.9|6315.1|6317.9|6315.1|1
1617931250000|2021-04-09 01:20:50|6317.7|6314.9|6317.7|6314.9|6317.7|6314.9|6317.7|6314.9|8
1617931260000|2021-04-09 01:21:00|6316.4|6313.6|6318.1|6315.3|6318.1|6315.3|6316.4|6313.6|18
1617931270000|2021-04-09 01:21:10|6318.2|6315.4|6318.2|6315.4|6318.2|6315.4|6318.2|6315.4|0
1617931290000|2021-04-09 01:21:30|6318.5|6314.5|6318.1|6315.3|6318.5|6315.4|6318.1|6314.5|0
1617931300000|2021-04-09 01:21:40|6318.2|6315.4|6317.6|6314.8|6318.2|6315.4|6317.6|6314.8|4
1617931320000|2021-04-09 01:22:00|6317.3|6313.3|6317.2|6314.4|6317.3|6314.4|6317.2|6313.3|0
1617931330000|2021-04-09 01:22:10|6317.4|6314.6|6315.4|6312.6|6317.4|6314.6|6314.7|6311.9|20
1617931350000|2021-04-09 01:22:30|6315.2|6312.4|6315.2|6312.4|6315.2|6312.4|6315.2|6312.4|0
1617931380000|2021-04-09 01:23:00|6314.9|6312.1|6314.2|6311.4|6314.9|6312.1|6314.2|6311.4|5
1617931390000|2021-04-09 01:23:10|6312.2|6309.4|6312.5|6308.5|6312.5|6309.4|6310.1|6307.3|46
1617931400000|2021-04-09 01:23:20|6311.6|6308.8|6311.6|6308.8|6311.6|6308.8|6311.6|6308.8|0
1617931410000|2021-04-09 01:23:30|6312.2|6309.4|6312.2|6309.4|6312.2|6309.4|6312.2|6309.4|9
1617931420000|2021-04-09 01:23:40|6312.7|6309.9|6312.7|6309.9|6312.7|6309.9|6312.7|6309.9|28
1617931430000|2021-04-09 01:23:50|||||||||1
1617931440000|2021-04-09 01:24:00|6313.9|6311.1|6314.2|6311.4|6314.2|6311.4|6313.9|6311.1|3
1617931460000|2021-04-09 01:24:20|||||||||1
1617931470000|2021-04-09 01:24:30|6315.2|6312.4|6315.2|6312.4|6315.2|6312.4|6315.2|6312.4|1
1617931480000|2021-04-09 01:24:40|6315.4|6312.6|6315.4|6312.6|6315.4|6312.6|6315.4|6312.6|0
1617931510000|2021-04-09 01:25:10|6315.2|6312.4|6315.2|6312.4|6315.2|6312.4|6315.2|6312.4|2
1617931530000|2021-04-09 01:25:30|6315.4|6312.6|6315.4|6312.6|6315.4|6312.6|6315.4|6312.6|0
1617931540000|2021-04-09 01:25:40|6315.2|6312.4|6314.9|6312.1|6315.2|6312.4|6314.2|6311.4|4
1617931550000|2021-04-09 01:25:50|6314.4|6311.6|6314.4|6311.6|6314.4|6311.6|6314.4|6311.6|0
1617931560000|2021-04-09 01:26:00|6314.2|6311.4|6313.6|6310.8|6314.5|6311.4|6313.6|6310.5|1
1617931570000|2021-04-09 01:26:10|6313.4|6310.6|6316.2|6313.4|6316.3|6313.4|6313.4|6310.6|9
1617931580000|2021-04-09 01:26:20|6316.3|6312.3|6317.4|6314.6|6318.3|6314.6|6315.4|6312.3|4
1617931590000|2021-04-09 01:26:30|6318.2|6314.2|6318.2|6315.4|6318.3|6315.4|6317.6|6314.2|0
1617931600000|2021-04-09 01:26:40|6317.7|6314.9|6318.3|6314.3|6318.3|6315.4|6317.4|6314.3|0
1617931610000|2021-04-09 01:26:50|6318.2|6315.4|6318.2|6315.4|6318.2|6315.4|6318.2|6315.4|0
1617931620000|2021-04-09 01:27:00|6317.2|6314.4|6318.2|6315.4|6318.3|6315.4|6317.2|6314.3|0
1617931640000|2021-04-09 01:27:20|6317.9|6315.1|6317.9|6315.1|6317.9|6315.1|6317.9|6315.1|1
1617931670000|2021-04-09 01:27:50|6317.4|6314.6|6317.4|6314.6|6317.4|6314.6|6317.4|6314.6|0
1617931690000|2021-04-09 01:28:10|6317.9|6315.1|6317.6|6314.8|6317.9|6315.1|6317.6|6314.8|0
1617931700000|2021-04-09 01:28:20|6317.9|6315.1|6317.9|6315.1|6317.9|6315.1|6317.6|6314.8|0
1617931710000|2021-04-09 01:28:30|6318.2|6315.4|6318.2|6315.4|6318.2|6315.4|6318.2|6315.4|6
1617931720000|2021-04-09 01:28:40|6318.5|6314.5|6318.5|6314.5|6318.5|6314.5|6318.5|6314.5|0
1617931730000|2021-04-09 01:28:50|6318.2|6315.4|6318.2|6315.4|6318.2|6315.4|6318.2|6315.4|0
1617931750000|2021-04-09 01:29:10|6317.9|6315.1|6317.2|6314.4|6317.9|6315.1|6317.2|6314.4|4
1617931770000|2021-04-09 01:29:30|6317.4|6314.6|6317.2|6314.4|6317.4|6314.6|6317.2|6314.4|3
1617931790000|2021-04-09 01:29:50|||||||||1
1617931800000|2021-04-09 01:30:00|6317.6|6314.8|6316.2|6313.4|6317.6|6314.8|6316.2|6313.3|3
1617931810000|2021-04-09 01:30:10|6317.3|6313.3|6317.5|6313.5|6317.8|6314.4|6316.4|6313.2|5
1617931820000|2021-04-09 01:30:20|6317.2|6314.4|6317.2|6314.4|6317.5|6314.4|6317.2|6313.5|0
1617931830000|2021-04-09 01:30:30|6317.6|6314.8|6317.4|6314.6|6317.6|6314.8|6317.4|6314.6|0
1617931840000|2021-04-09 01:30:40|6317.2|6314.4|6314.4|6311.6|6317.2|6314.4|6314.4|6311.6|12
1617931850000|2021-04-09 01:30:50|||||||||1
1617931860000|2021-04-09 01:31:00|6314.2|6311.4|6314.7|6311.9|6314.9|6312.1|6313.9|6311.1|1
1617931870000|2021-04-09 01:31:10|6314.9|6312.1|6315.2|6312.4|6315.2|6312.4|6314.2|6311.4|5
1617931880000|2021-04-09 01:31:20|6314.9|6312.1|6314.9|6312.1|6314.9|6312.1|6314.9|6312.1|0
1617931890000|2021-04-09 01:31:30|6315.2|6312.4|6315.2|6312.4|6315.2|6312.4|6315.2|6312.4|0
1617931920000|2021-04-09 01:32:00|||||||||1
1617931950000|2021-04-09 01:32:30|6314.7|6311.9|6314.7|6311.9|6314.7|6311.9|6314.7|6311.9|10
1617931960000|2021-04-09 01:32:40|6314.2|6311.4|6313.9|6311.1|6314.7|6311.9|6313.4|6310.6|7
1617931970000|2021-04-09 01:32:50|6314.2|6311.4|6314.2|6311.4|6314.2|6311.4|6314.2|6311.4|0
1617931980000|2021-04-09 01:33:00|6313.9|6311.1|6314.2|6311.4|6314.2|6311.4|6313.4|6310.6|1
1617931990000|2021-04-09 01:33:10|6313.9|6311.1|6314.2|6311.4|6314.2|6311.4|6313.9|6311.1|2
1617932030000|2021-04-09 01:33:50|6314.6|6311.8|6314.6|6311.8|6314.9|6312.1|6314.6|6311.8|0
1617932040000|2021-04-09 01:34:00|6314.4|6311.6|6314.4|6311.6|6314.4|6311.6|6314.4|6311.6|0
1617932050000|2021-04-09 01:34:10|6314.2|6311.4|6314.2|6311.4|6314.2|6311.4|6314.2|6311.4|0
1617932060000|2021-04-09 01:34:20|6313.9|6311.1|6314.2|6311.4|6314.2|6311.4|6313.9|6311.1|0
1617932080000|2021-04-09 01:34:40|6315.9|6313.1|6316.7|6313.9|6316.7|6313.9|6315.9|6313.1|3
1617932090000|2021-04-09 01:34:50|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|1
1617932100000|2021-04-09 01:35:00|6316.9|6314.1|6317.2|6314.4|6317.2|6314.4|6316.9|6314.1|0
1617932120000|2021-04-09 01:35:20|6316.2|6313.4|6314.2|6311.4|6316.2|6313.4|6314.2|6311.4|15
1617932130000|2021-04-09 01:35:30|6314.4|6311.6|6314.2|6311.4|6314.4|6311.6|6313.9|6311.1|0
1617932140000|2021-04-09 01:35:40|6313.9|6311.1|6313.4|6310.6|6313.9|6311.1|6313.4|6310.6|0
1617932160000|2021-04-09 01:36:00|6313.2|6310.4|6313.2|6310.4|6313.2|6310.4|6313.2|6310.4|0
1617932170000|2021-04-09 01:36:10|6313.9|6311.1|6313.2|6310.4|6314.2|6311.4|6313.2|6310.4|0
1617932210000|2021-04-09 01:36:50|6315.8|6305.8|6308.1|6305.3|6315.8|6307.1|6307.7|6304.9|212
1617932230000|2021-04-09 01:37:10|6308.2|6305.4|6307.4|6304.6|6308.9|6306.1|6307.4|6304.6|28
1617932240000|2021-04-09 01:37:20|6306.9|6304.1|6307.2|6304.4|6307.2|6304.4|6306.9|6304.1|1
1617932250000|2021-04-09 01:37:30|6307.4|6304.6|6307.4|6304.6|6307.4|6304.6|6307.4|6304.6|0
1617932260000|2021-04-09 01:37:40|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|0
1617932290000|2021-04-09 01:38:10|6306.9|6304.1|6306.9|6304.1|6306.9|6304.1|6306.6|6303.8|1
1617932300000|2021-04-09 01:38:20|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|2
1617932310000|2021-04-09 01:38:30|6307.9|6305.1|6308.6|6305.8|6308.9|6306.1|6307.9|6305.1|0
1617932320000|2021-04-09 01:38:40|6308.9|6306.1|6309.1|6306.3|6309.1|6306.3|6308.6|6305.8|0
1617932340000|2021-04-09 01:39:00|6308.9|6306.1|6308.6|6305.8|6308.9|6306.1|6308.6|6305.8|1
1617932360000|2021-04-09 01:39:20|6308.4|6305.6|6308.4|6305.6|6308.4|6305.6|6308.4|6305.6|1
1617932370000|2021-04-09 01:39:30|6308.6|6305.8|6308.6|6305.8|6308.6|6305.8|6308.6|6305.8|0
1617932380000|2021-04-09 01:39:40|6309.1|6306.3|6308.6|6305.8|6309.1|6306.3|6308.6|6305.8|1
1617932400000|2021-04-09 01:40:00|6308.2|6305.4|6307.6|6304.8|6308.2|6305.4|6307.6|6304.8|1
1617932410000|2021-04-09 01:40:10|6307.7|6304.9|6308.4|6305.6|6308.4|6305.6|6307.7|6304.9|1
1617932440000|2021-04-09 01:40:40|6308.7|6305.9|6309.2|6306.4|6309.2|6306.4|6308.7|6305.9|17
1617932470000|2021-04-09 01:41:10|||||||||2
1617932480000|2021-04-09 01:41:20|6307.7|6304.9|6308.1|6305.3|6308.1|6305.3|6307.2|6304.4|14
1617932490000|2021-04-09 01:41:30|6307.6|6304.8|6307.6|6304.8|6307.6|6304.8|6307.6|6304.8|6
1617932500000|2021-04-09 01:41:40|6307.7|6304.9|6308.1|6305.3|6308.1|6305.3|6307.7|6304.9|5
1617932510000|2021-04-09 01:41:50|6308.7|6305.9|6308.7|6305.9|6308.9|6306.1|6308.7|6305.9|3
1617932520000|2021-04-09 01:42:00|6308.6|6305.8|6308.6|6305.8|6309.1|6306.3|6308.6|6305.8|0
1617932530000|2021-04-09 01:42:10|6309.1|6306.3|6308.6|6305.8|6309.1|6306.3|6308.6|6305.8|0
1617932550000|2021-04-09 01:42:30|6308.2|6305.4|6308.7|6304.7|6308.7|6305.6|6307.6|6304.7|1
1617932560000|2021-04-09 01:42:40|6307.7|6304.9|6307.5|6304.7|6307.7|6304.9|6307.5|6304.7|0
1617932570000|2021-04-09 01:42:50|6307.6|6303.6|6307.6|6303.6|6307.6|6303.6|6307.6|6303.6|0
1617932580000|2021-04-09 01:43:00|6306.5|6303.7|6306.5|6303.7|6306.5|6303.7|6306.4|6303.6|0
1617932610000|2021-04-09 01:43:30|6306.7|6303.9|6306.7|6303.9|6306.7|6303.9|6306.7|6303.9|0
1617932630000|2021-04-09 01:43:50|6307|6304.2|6307|6304.2|6307|6304.2|6307|6304.2|1
1617932640000|2021-04-09 01:44:00|6307.4|6304.6|6306.5|6303.7|6307.6|6304.6|6306.5|6303.6|1
1617932670000|2021-04-09 01:44:30|6305.4|6302.6|6305.5|6302.7|6305.9|6303.1|6305.4|6302.6|5
1617932680000|2021-04-09 01:44:40|6305.9|6303.1|6306.2|6303.4|6306.2|6303.4|6305.9|6303.1|3
1617932710000|2021-04-09 01:45:10|6306.4|6303.6|6307.4|6304.6|6307.4|6304.6|6306.4|6303.6|1
1617932720000|2021-04-09 01:45:20|6307.2|6304.4|6306.5|6303.7|6307.2|6304.4|6306.5|6303.7|1
1617932730000|2021-04-09 01:45:30|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|0
1617932800000|2021-04-09 01:46:40|||||||||1
1617932820000|2021-04-09 01:47:00|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|2
1617932830000|2021-04-09 01:47:10|6307.5|6304.7|6307.4|6304.6|6307.5|6304.7|6307.4|6304.6|12
1617932860000|2021-04-09 01:47:40|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|1
1617932910000|2021-04-09 01:48:30|||||||||1
1617932920000|2021-04-09 01:48:40|||||||||1
1617932940000|2021-04-09 01:49:00|6307.4|6304.6|6307.4|6304.6|6307.4|6304.6|6307.4|6304.6|0
1617932950000|2021-04-09 01:49:10|6308.4|6305.6|6308.4|6305.6|6308.4|6305.6|6308.4|6305.6|3
1617932970000|2021-04-09 01:49:30|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|0
1617932980000|2021-04-09 01:49:40|6308.9|6306.1|6308.5|6305.7|6308.9|6306.1|6308.5|6305.7|0
1617932990000|2021-04-09 01:49:50|6308.9|6306.1|6308.9|6306.1|6308.9|6306.1|6308.9|6306.1|0
1617933000000|2021-04-09 01:50:00|6310|6307.2|6310.4|6307.6|6310.4|6307.6|6310|6307.2|18
1617933010000|2021-04-09 01:50:10|6310.5|6307.7|6311.2|6308.4|6311.2|6308.4|6310.5|6307.7|5
1617933030000|2021-04-09 01:50:30|||||||||1
1617933040000|2021-04-09 01:50:40|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|0
1617933060000|2021-04-09 01:51:00|6310.9|6308.1|6310.5|6307.7|6310.9|6308.1|6310.5|6307.7|3
1617933070000|2021-04-09 01:51:10|6309.9|6307.1|6309.9|6307.1|6309.9|6307.1|6309.9|6307.1|0
1617933080000|2021-04-09 01:51:20|6309.4|6306.6|6309.2|6306.4|6309.4|6306.6|6309.2|6306.4|3
1617933100000|2021-04-09 01:51:40|6309.4|6306.6|6309.2|6306.4|6309.4|6306.6|6309.2|6306.4|1
1617933120000|2021-04-09 01:52:00|6309|6306.2|6308.4|6305.6|6309|6306.2|6308.4|6305.6|6
1617933130000|2021-04-09 01:52:10|6308.9|6306.1|6309.4|6306.6|6309.4|6306.6|6308.9|6306.1|9
1617933140000|2021-04-09 01:52:20|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|0
1617933160000|2021-04-09 01:52:40|6309.4|6306.6|6309.4|6306.6|6309.4|6306.6|6309.4|6306.6|10
1617933180000|2021-04-09 01:53:00|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|0
1617933190000|2021-04-09 01:53:10|6309.3|6305.3|6309.3|6305.3|6309.3|6305.3|6309.3|6305.3|0
1617933210000|2021-04-09 01:53:30|6309.2|6306.4|6308.9|6306.1|6309.2|6306.4|6308.9|6306.1|1
1617933220000|2021-04-09 01:53:40|6308.7|6305.9|6308.9|6306.1|6308.9|6306.1|6308.7|6305.9|2
1617933230000|2021-04-09 01:53:50|6309.2|6306.4|6309.7|6306.9|6309.7|6306.9|6309.2|6306.4|1
1617933240000|2021-04-09 01:54:00|6310.2|6307.4|6311.2|6308.4|6311.2|6308.4|6309.9|6307.1|23
1617933260000|2021-04-09 01:54:20|6311.5|6308.7|6311.2|6308.4|6311.7|6308.9|6311.2|6308.4|4
1617933270000|2021-04-09 01:54:30|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|0
1617933290000|2021-04-09 01:54:50|6309.9|6307.1|6309.9|6307.1|6309.9|6307.1|6309.9|6307.1|0
1617933300000|2021-04-09 01:55:00|6309.7|6306.9|6309.7|6306.9|6309.7|6306.9|6309.7|6306.9|2
1617933310000|2021-04-09 01:55:10|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|2
1617933320000|2021-04-09 01:55:20|6310.5|6307.7|6310.7|6307.9|6310.7|6307.9|6310.5|6307.7|1
1617933340000|2021-04-09 01:55:40|||||||||1
1617933360000|2021-04-09 01:56:00|6310.4|6307.6|6310.7|6307.9|6310.7|6307.9|6310.2|6307.4|3
1617933370000|2021-04-09 01:56:10|6310.2|6307.4|6309.7|6306.9|6310.2|6307.4|6309.7|6306.9|2
1617933390000|2021-04-09 01:56:30|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|7
1617933420000|2021-04-09 01:57:00|6309.9|6307.1|6309.7|6306.9|6309.9|6307.1|6309.4|6306.6|10
1617933440000|2021-04-09 01:57:20|6310.2|6307.4|6310.2|6307.4|6311.2|6308.4|6310.2|6307.4|10
1617933480000|2021-04-09 01:58:00|6310.7|6307.9|6311|6308.2|6311.7|6308.9|6310.7|6307.9|24
1617933490000|2021-04-09 01:58:10|6311.2|6308.4|6311.2|6308.4|6312|6308.6|6310.4|6307.5|10
1617933500000|2021-04-09 01:58:20|6311.5|6307.5|6311.4|6308.6|6311.5|6308.6|6310.4|6307.5|10
1617933510000|2021-04-09 01:58:30|6311.2|6308.4|6311.5|6307.5|6311.5|6308.4|6310.5|6307.5|4
1617933520000|2021-04-09 01:58:40|6311.2|6308.4|6311.5|6307.5|6311.5|6308.4|6310.5|6307.5|4
1617933530000|2021-04-09 01:58:50|6311.8|6307.8|6311.5|6307.5|6312.2|6309.4|6310.9|6307.5|22
1617933540000|2021-04-09 01:59:00|6311.2|6308.4|6312.7|6309.9|6312.7|6309.9|6311.2|6308.4|1
1617933550000|2021-04-09 01:59:10|6312.9|6310.1|6315.2|6312.4|6315.3|6312.4|6312.9|6310.1|3
1617933560000|2021-04-09 01:59:20|6314.5|6311.7|6314.5|6311.7|6315.2|6312.4|6314.4|6311.6|10
1617933570000|2021-04-09 01:59:30|6314.2|6311.4|6314.2|6311.4|6314.2|6311.4|6314.2|6311.4|0
1617933600000|2021-04-09 02:00:00|6313.9|6311.1|6313.2|6310.4|6314.2|6311.4|6313.2|6310.4|7
1617933620000|2021-04-09 02:00:20|6312.4|6309.6|6312.5|6308.5|6312.5|6309.6|6312.4|6308.5|3
1617933630000|2021-04-09 02:00:30|6311.4|6308.6|6311.4|6308.6|6311.5|6308.7|6310.9|6308.1|5
1617933640000|2021-04-09 02:00:40|6311.2|6308.4|6311.5|6307.5|6311.5|6308.6|6310.5|6307.5|11
1617933660000|2021-04-09 02:01:00|6310.5|6307.7|6310.5|6307.7|6310.5|6307.7|6310.5|6307.7|0
1617933670000|2021-04-09 02:01:10|6310.2|6307.4|6310.3|6306.3|6310.5|6307.4|6309.4|6306|41
1617933680000|2021-04-09 02:01:20|6310.2|6307.4|6310.2|6307.4|6310.5|6307.4|6309.5|6306.3|6
1617933690000|2021-04-09 02:01:30|6310.4|6307.6|6310.5|6307.7|6310.5|6307.7|6310.4|6307.6|0
1617933700000|2021-04-09 02:01:40|6310.4|6307.6|6310.5|6307.7|6310.5|6307.7|6310.4|6307.6|0
1617933710000|2021-04-09 02:01:50|6310.2|6307.4|6309.5|6306.7|6313|6307.4|6309|6303|70
1617933720000|2021-04-09 02:02:00|6309.4|6306.6|6309.5|6306.7|6310|6306.7|6308.5|6305.5|15
1617933730000|2021-04-09 02:02:10|6309.4|6306.6|6308.5|6305.7|6309.4|6306.6|6308.5|6305.7|7
1617933740000|2021-04-09 02:02:20|6308.2|6305.4|6308|6305.2|6308.2|6305.4|6308|6305.2|0
1617933750000|2021-04-09 02:02:30|6308.4|6305.6|6308.4|6305.6|6308.4|6305.6|6308.4|6305.6|0
1617933760000|2021-04-09 02:02:40|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|0
1617933770000|2021-04-09 02:02:50|6309|6306.2|6309|6306.2|6309|6306.2|6309|6306.2|0
1617933780000|2021-04-09 02:03:00|6310|6307.2|6311.5|6308.7|6311.5|6308.7|6310|6307.2|46
1617933800000|2021-04-09 02:03:20|6312.5|6308.5|6312.5|6309.7|6312.5|6309.7|6312.5|6308.5|0
1617933810000|2021-04-09 02:03:30|6311.7|6308.9|6312.4|6309.6|6312.4|6309.6|6311.5|6308.7|0
1617933820000|2021-04-09 02:03:40|6311.5|6308.7|6312|6309.2|6312.6|6309.7|6311.5|6308.6|0
1617933830000|2021-04-09 02:03:50|6311.7|6308.9|6311.5|6308.7|6311.7|6308.9|6311.5|6308.7|0
1617933840000|2021-04-09 02:04:00|6310.9|6308.1|6310.5|6307.7|6310.9|6308.1|6310.5|6307.7|1
1617933850000|2021-04-09 02:04:10|6310.4|6307.6|6308.5|6305.7|6310.4|6307.6|6308.5|6305.7|4
1617933860000|2021-04-09 02:04:20|6308.2|6305.4|6307.7|6304.9|6308.5|6305.7|6307.7|6304.9|6
1617933870000|2021-04-09 02:04:30|6307.5|6304.7|6307.5|6304.7|6307.5|6304.7|6307|6304.2|2
1617933880000|2021-04-09 02:04:40|||||||||3
1617933890000|2021-04-09 02:04:50|6308.5|6305.7|6308.4|6305.6|6308.5|6305.7|6307.9|6305.1|6
1617933900000|2021-04-09 02:05:00|6308.2|6305.4|6307.5|6304.7|6308.5|6305.4|6307.4|6304.3|44
1617933910000|2021-04-09 02:05:10|6307.4|6304.6|6307.4|6304.6|6307.4|6304.6|6307.4|6304.6|0
1617933930000|2021-04-09 02:05:30|6307.5|6304.7|6307.5|6304.7|6307.5|6304.7|6307.5|6304.7|0
1617933940000|2021-04-09 02:05:40|6307.4|6304.6|6307.4|6304.6|6307.4|6304.6|6307.4|6304.6|0
1617933970000|2021-04-09 02:06:10|6307.5|6304.7|6308.5|6304.5|6308.5|6305.4|6307.5|6304.5|1
1617933980000|2021-04-09 02:06:20|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|0
1617933990000|2021-04-09 02:06:30|6308.4|6305.6|6311.2|6308.4|6311.2|6308.4|6308.4|6305.6|42
1617934000000|2021-04-09 02:06:40|6310.7|6307.9|6310.5|6307.7|6311.5|6307.9|6310.5|6307.5|0
1617934010000|2021-04-09 02:06:50|6311.2|6308.4|6312.4|6309.6|6312.5|6309.6|6311.2|6308.3|3
1617934020000|2021-04-09 02:07:00|6312.5|6308.5|6310.7|6307.9|6312.5|6309.1|6310.7|6307.6|2
1617934030000|2021-04-09 02:07:10|6309.7|6306.9|6310.4|6307.6|6310.5|6307.7|6309.7|6306.9|1
1617934040000|2021-04-09 02:07:20|||||||||1
1617934050000|2021-04-09 02:07:30|6310.5|6307.7|6310.4|6307.6|6310.6|6307.7|6310.4|6306.6|0
1617934060000|2021-04-09 02:07:40|6310.6|6306.6|6310.9|6308.1|6310.9|6308.1|6310.5|6306.6|9
1617934070000|2021-04-09 02:07:50|6310.5|6307.7|6310.5|6307.7|6310.5|6307.7|6310.5|6307.7|1
1617934100000|2021-04-09 02:08:20|6310.9|6308.1|6310.9|6308.1|6310.9|6308.1|6310.9|6308.1|0
1617934110000|2021-04-09 02:08:30|6311|6308.2|6311|6308.2|6311|6308.2|6311|6308.2|0
1617934120000|2021-04-09 02:08:40|6310.5|6307.7|6310.5|6307.7|6310.9|6308.1|6310.5|6307.7|0
1617934130000|2021-04-09 02:08:50|6310.9|6308.1|6311|6308.2|6311|6308.2|6310.9|6308.1|2
1617934140000|2021-04-09 02:09:00|6310.7|6307.9|6310.7|6307.9|6310.7|6307.9|6310.7|6307.9|0
1617934150000|2021-04-09 02:09:10|6310.5|6307.7|6310.5|6307.7|6310.5|6307.7|6310.5|6307.7|0
1617934180000|2021-04-09 02:09:40|6310.8|6308|6310.8|6308|6310.8|6308|6310.8|6308|5
1617934190000|2021-04-09 02:09:50|6310.5|6307.7|6310.8|6308|6310.8|6308|6310.5|6307.7|13
1617934250000|2021-04-09 02:10:50|6310.5|6307.7|6310.8|6308|6310.8|6308|6310.5|6307.7|8
1617934260000|2021-04-09 02:11:00|||||||||4
1617934270000|2021-04-09 02:11:10|||||||||1
1617934310000|2021-04-09 02:11:50|6310.5|6307.7|6310.8|6308|6310.8|6308|6310.5|6307.7|3
1617934320000|2021-04-09 02:12:00|6310.7|6307.9|6310.7|6307.9|6310.7|6307.9|6310.3|6307.5|40
1617934330000|2021-04-09 02:12:10|||||||||5
1617934360000|2021-04-09 02:12:40|||||||||10
1617934380000|2021-04-09 02:13:00|6310.2|6307.4|6309.3|6306.5|6310.7|6307.9|6309.3|6306.5|21
1617934390000|2021-04-09 02:13:10|6308.3|6305.5|6308.3|6305.5|6308.3|6305.5|6308.3|6305.5|1
1617934410000|2021-04-09 02:13:30|||||||||1
1617934420000|2021-04-09 02:13:40|6308.5|6305.7|6307.8|6305|6308.5|6305.7|6307.5|6304.7|25
1617934440000|2021-04-09 02:14:00|6308.5|6305.7|6308.7|6305.9|6308.7|6305.9|6308.2|6305.4|5
1617934450000|2021-04-09 02:14:10|6309|6306.2|6310.2|6307.4|6310.2|6307.4|6309|6306.2|1
1617934460000|2021-04-09 02:14:20|6309.5|6306.7|6309.5|6306.7|6310.4|6307|6309.5|6306.4|0
1617934470000|2021-04-09 02:14:30|||||||||61
1617934490000|2021-04-09 02:14:50|6309.8|6307|6309.5|6306.7|6309.8|6307|6309.5|6306.7|1
1617934510000|2021-04-09 02:15:10|6308.9|6306.1|6308.2|6305.4|6308.9|6306.1|6308.2|6305.4|0
1617934520000|2021-04-09 02:15:20|6308.3|6305.5|6308.7|6305.9|6308.7|6305.9|6308.3|6305.5|1
1617934540000|2021-04-09 02:15:40|6308.8|6306|6309.2|6306.4|6309.2|6306.4|6308.8|6306|3
1617934550000|2021-04-09 02:15:50|6309.3|6306.5|6310.3|6307.5|6310.3|6307.5|6309.3|6306.5|1
1617934560000|2021-04-09 02:16:00|6310.5|6307.7|6310.5|6307.7|6310.5|6307.7|6310.5|6307.7|0
1617934570000|2021-04-09 02:16:10|6310.3|6307.5|6310.3|6307.5|6310.3|6307.5|6310.3|6307.5|0
1617934590000|2021-04-09 02:16:30|6310.5|6307.7|6310.5|6307.7|6310.5|6307.7|6310.5|6307.7|0
1617934600000|2021-04-09 02:16:40|6310.8|6308|6310.8|6308|6310.8|6308|6310.8|6308|0
1617934610000|2021-04-09 02:16:50|||||||||1
1617934620000|2021-04-09 02:17:00|6311.3|6308.5|6312.2|6309.4|6312.2|6309.4|6311.3|6308.5|3
1617934660000|2021-04-09 02:17:40|||||||||1
1617934670000|2021-04-09 02:17:50|6311.8|6309|6311.5|6308.7|6311.8|6309|6311.5|6308.7|0
1617934680000|2021-04-09 02:18:00|6311.2|6308.4|6311.2|6308.4|6311.2|6308.4|6311.2|6308.4|0
1617934710000|2021-04-09 02:18:30|6311.7|6308.9|6311.3|6308.5|6311.7|6308.9|6311.3|6308.5|1
1617934720000|2021-04-09 02:18:40|6311.2|6308.4|6311.2|6308.4|6311.2|6308.4|6311.2|6308.4|0
1617934730000|2021-04-09 02:18:50|6310.8|6308|6310.2|6307.4|6311.2|6308.4|6310.2|6307.4|1
1617934740000|2021-04-09 02:19:00|6310.3|6307.5|6310.3|6307.5|6310.3|6307.5|6310.3|6307.5|0
1617934750000|2021-04-09 02:19:10|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|0
1617934760000|2021-04-09 02:19:20|6309.8|6307|6309.8|6307|6309.8|6307|6309.8|6307|0
1617934770000|2021-04-09 02:19:30|6309.3|6306.5|6309.3|6306.5|6309.3|6306.5|6309.3|6306.5|0
1617934780000|2021-04-09 02:19:40|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|0
1617934790000|2021-04-09 02:19:50|6309.3|6306.5|6309.3|6306.5|6309.3|6306.5|6309.3|6306.5|1
1617934800000|2021-04-09 02:20:00|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|1
1617934810000|2021-04-09 02:20:10|6308.2|6305.4|6308.5|6305.7|6308.8|6306|6308.2|6305.4|10
1617934820000|2021-04-09 02:20:20|6308.2|6305.4|6308.5|6305.7|6308.8|6306|6307.7|6304.9|1
1617934830000|2021-04-09 02:20:30|6307.7|6304.9|6308|6305.2|6308.3|6305.5|6307.7|6304.9|0
1617934840000|2021-04-09 02:20:40|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|0
1617934910000|2021-04-09 02:21:50|6308.3|6305.5|6308.3|6305.5|6308.8|6306|6308.3|6305.5|1
1617934920000|2021-04-09 02:22:00|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|0
1617934930000|2021-04-09 02:22:10|6308.8|6306|6309.3|6306.5|6309.3|6306.5|6308.8|6306|2
1617934950000|2021-04-09 02:22:30|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|0
1617934960000|2021-04-09 02:22:40|||||||||2
1617934990000|2021-04-09 02:23:10|6309.3|6306.5|6309.7|6306.9|6309.7|6306.9|6309.3|6306.5|0
1617935020000|2021-04-09 02:23:40|6309.3|6306.5|6309.2|6306.4|6309.3|6306.5|6309.2|6306.4|0
1617935030000|2021-04-09 02:23:50|6309.7|6306.9|6309.7|6306.9|6309.7|6306.9|6309.7|6306.9|1
1617935040000|2021-04-09 02:24:00|6309.3|6306.5|6309.3|6306.5|6309.3|6306.5|6309.3|6306.5|0
1617935060000|2021-04-09 02:24:20|||||||||1
1617935120000|2021-04-09 02:25:20|||||||||1
1617935140000|2021-04-09 02:25:40|6309.2|6306.4|6308.8|6306|6309.2|6306.4|6308.8|6306|2
1617935150000|2021-04-09 02:25:50|6308.5|6305.7|6308.2|6305.4|6308.5|6305.7|6308.2|6305.4|1
1617935170000|2021-04-09 02:26:10|6307.8|6305|6308.7|6305.9|6308.7|6305.9|6307.8|6305|1
1617935200000|2021-04-09 02:26:40|||||||||1
1617935220000|2021-04-09 02:27:00|6309|6306.2|6309|6306.2|6309|6306.2|6309|6306.2|1
1617935230000|2021-04-09 02:27:10|6309.2|6306.4|6309.7|6306.9|6309.7|6306.9|6309.2|6306.4|0
1617935270000|2021-04-09 02:27:50|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|1
1617935330000|2021-04-09 02:28:50|||||||||1
1617935340000|2021-04-09 02:29:00|6309.5|6306.7|6309.2|6306.4|6309.5|6306.7|6309.2|6306.4|0
1617935430000|2021-04-09 02:30:30|6308.8|6306|6307.2|6304.4|6308.8|6306|6307.2|6304.4|15
1617935470000|2021-04-09 02:31:10|6307.3|6304.5|6307.3|6304.5|6307.3|6304.5|6307.3|6304.5|1
1617935480000|2021-04-09 02:31:20|6307.7|6304.9|6308.2|6305.4|6308.2|6305.4|6307.7|6304.9|2
1617935500000|2021-04-09 02:31:40|6308.3|6305.5|6308.7|6305.9|6308.7|6305.9|6308.3|6305.5|0
1617935510000|2021-04-09 02:31:50|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|38
1617935540000|2021-04-09 02:32:20|6308.8|6306|6308.2|6305.4|6308.8|6306|6308.2|6305.4|0
1617935570000|2021-04-09 02:32:50|6308.7|6305.9|6309.2|6306.4|6309.2|6306.4|6308.7|6305.9|2
1617935600000|2021-04-09 02:33:20|||||||||1
1617935690000|2021-04-09 02:34:50|6310|6307.2|6312.7|6309.9|6312.7|6309.9|6310|6307.2|56
1617935700000|2021-04-09 02:35:00|6312.3|6309.5|6312.2|6309.4|6312.3|6309.5|6312.2|6309.4|0
1617935710000|2021-04-09 02:35:10|6312.7|6309.9|6313.2|6310.4|6313.3|6310.5|6312.7|6309.9|4
1617935720000|2021-04-09 02:35:20|6315.9|6305.9|6309.2|6306.4|6315.9|6306.5|6307.5|6304.7|274
1617935740000|2021-04-09 02:35:40|||||||||2
1617935750000|2021-04-09 02:35:50|6309.3|6306.5|6308.3|6305.5|6309.5|6306.7|6308.3|6305.5|17
1617935770000|2021-04-09 02:36:10|6308.8|6306|6308.8|6306|6308.8|6306|6308.8|6306|0
1617935780000|2021-04-09 02:36:20|6308.3|6305.5|6308.3|6305.5|6308.3|6305.5|6308.3|6305.5|0
1617935790000|2021-04-09 02:36:30|6308.6|6305.8|6309.1|6306.3|6309.1|6306.3|6308.6|6305.8|4
1617935800000|2021-04-09 02:36:40|6309.3|6306.5|6309.1|6306.3|6309.3|6306.5|6308.8|6306|1
1617935820000|2021-04-09 02:37:00|6308.8|6306|6308.8|6306|6308.8|6306|6308.8|6306|2
1617935830000|2021-04-09 02:37:10|6308.5|6305.7|6308.1|6305.3|6308.5|6305.7|6308.1|6305.3|0
1617935870000|2021-04-09 02:37:50|||||||||10
1617935900000|2021-04-09 02:38:20|6308.6|6305.8|6308.1|6305.3|6308.6|6305.8|6308.1|6305.3|1
1617935910000|2021-04-09 02:38:30|||||||||1
1617936010000|2021-04-09 02:40:10|6308.3|6305.5|6307.8|6305|6308.3|6305.5|6307.8|6305|1
1617936020000|2021-04-09 02:40:20|6308.1|6305.3|6307.8|6305|6308.4|6305.3|6307.5|6304.4|0
1617936030000|2021-04-09 02:40:30|6308.1|6305.3|6307.3|6304.5|6308.4|6305.3|6307|6304.2|1
1617936040000|2021-04-09 02:40:40|6307.1|6304.3|6307.1|6304.3|6307.1|6304.3|6307.1|6304.3|0
1617936090000|2021-04-09 02:41:30|6307.3|6304.5|6307.3|6304.5|6307.3|6304.5|6307.3|6304.5|0
1617936110000|2021-04-09 02:41:50|6307.5|6304.7|6308.1|6305.3|6308.1|6305.3|6307.5|6304.7|1
1617936140000|2021-04-09 02:42:20|||||||||1
1617936150000|2021-04-09 02:42:30|6307.8|6305|6307.3|6304.5|6308.1|6305.3|6307.3|6304.5|1
1617936160000|2021-04-09 02:42:40|6307.1|6304.3|6307.1|6304.3|6307.1|6304.3|6306.8|6304|11
1617936180000|2021-04-09 02:43:00|||||||||1
1617936190000|2021-04-09 02:43:10|6306.8|6304|6307.1|6304.3|6307.1|6304.3|6306.8|6304|2
1617936200000|2021-04-09 02:43:20|6306.8|6304|6307.1|6304.3|6307.1|6304.3|6306.8|6304|1
1617936230000|2021-04-09 02:43:50|6307.5|6304.7|6307.6|6304.8|6307.6|6304.8|6307.5|6304.7|0
1617936240000|2021-04-09 02:44:00|6307.3|6304.5|6307.1|6304.3|6307.3|6304.5|6307.1|6304.3|0
1617936250000|2021-04-09 02:44:10|||||||||1
1617936260000|2021-04-09 02:44:20|6306.8|6304|6307|6304.2|6307.1|6304.3|6306.6|6303.8|19
1617936270000|2021-04-09 02:44:30|6307.1|6304.3|6307.1|6304.3|6307.1|6304.3|6306.8|6304|3
1617936280000|2021-04-09 02:44:40|||||||||1
1617936290000|2021-04-09 02:44:50|6306.8|6304|6307.1|6304.3|6307.1|6304.3|6306.8|6304|10
1617936300000|2021-04-09 02:45:00|6307.6|6304.8|6303.1|6300.3|6307.6|6304.8|6302.8|6300|43
1617936310000|2021-04-09 02:45:10|6302.8|6300|6302.8|6300|6302.8|6300|6302.5|6299.7|4
1617936320000|2021-04-09 02:45:20|6302.5|6299.7|6303.1|6300.3|6303.1|6300.3|6302.5|6299.7|3
1617936330000|2021-04-09 02:45:30|6302.8|6300|6302.5|6299.7|6302.8|6300|6302.5|6299.7|4
1617936340000|2021-04-09 02:45:40|6302|6299.2|6300.8|6298|6302.6|6299.8|6300.8|6298|69
1617936350000|2021-04-09 02:45:50|6300.2|6296.2|6299.6|6296.8|6300.4|6297.3|6299.3|6296.2|62
1617936360000|2021-04-09 02:46:00|6299.8|6297|6300.1|6297.3|6300.1|6297.3|6299.8|6297|8
1617936370000|2021-04-09 02:46:10|6301.8|6299|6302.1|6299.3|6302.1|6299.3|6301.8|6299|4
1617936400000|2021-04-09 02:46:40|||||||||1
1617936410000|2021-04-09 02:46:50|||||||||1
1617936420000|2021-04-09 02:47:00|6302|6299.2|6302.1|6299.3|6302.1|6299.3|6301.3|6298.5|1
1617936450000|2021-04-09 02:47:30|6301.8|6299|6302.1|6299.3|6302.1|6299.3|6301.8|6299|0
1617936460000|2021-04-09 02:47:40|6301.8|6299|6302.1|6299.3|6302.1|6299.3|6301.8|6299|1
1617936490000|2021-04-09 02:48:10|6301.8|6299|6302.1|6299.3|6302.1|6299.3|6301.8|6299|10
1617936500000|2021-04-09 02:48:20|6302.5|6299.7|6302.1|6299.3|6302.6|6299.8|6302.1|6299.3|0
1617936510000|2021-04-09 02:48:30|6301.8|6299|6302.1|6299.3|6302.1|6299.3|6301.8|6299|4
1617936520000|2021-04-09 02:48:40|6301.8|6299|6302.1|6299.3|6302.1|6299.3|6301.8|6299|1
1617936530000|2021-04-09 02:48:50|6301.5|6298.7|6302.1|6299.3|6302.1|6299.3|6301.1|6298.3|28
1617936540000|2021-04-09 02:49:00|6301.8|6299|6302.1|6299.3|6302.1|6299.3|6301.8|6299|11
1617936550000|2021-04-09 02:49:10|||||||||1
1617936560000|2021-04-09 02:49:20|6302.3|6299.5|6302.1|6299.3|6302.6|6299.8|6302.1|6299.3|10
1617936570000|2021-04-09 02:49:30|6302.5|6299.7|6304.1|6301.3|6304.1|6301.3|6302.5|6299.7|52
1617936590000|2021-04-09 02:49:50|6304.8|6302|6305.1|6302.3|6305.5|6302.7|6304.8|6302|9
1617936600000|2021-04-09 02:50:00|6304.8|6302|6304.3|6301.5|6305.1|6302.3|6304.3|6301.5|1
1617936610000|2021-04-09 02:50:10|6305|6302.2|6305.1|6302.3|6305.1|6302.3|6305|6302.2|0
1617936620000|2021-04-09 02:50:20|||||||||2
1617936630000|2021-04-09 02:50:30|6305|6302.2|6304.3|6301.5|6305|6302.2|6304.3|6301.5|10
1617936640000|2021-04-09 02:50:40|||||||||10
1617936660000|2021-04-09 02:51:00|6304.1|6301.3|6303.5|6300.7|6304.1|6301.3|6303.5|6300.7|0
1617936670000|2021-04-09 02:51:10|6303.3|6300.5|6303.3|6300.5|6303.3|6300.5|6303.3|6300.5|0
1617936680000|2021-04-09 02:51:20|6304.2|6300.2|6304.1|6301.3|6304.2|6301.3|6304.1|6300.2|1
1617936720000|2021-04-09 02:52:00|6303.8|6301|6303.8|6301|6303.8|6301|6303.8|6301|0
1617936730000|2021-04-09 02:52:10|6303.6|6300.8|6303.3|6300.5|6303.6|6300.8|6302.6|6299.8|28
1617936740000|2021-04-09 02:52:20|6302.8|6300|6302.1|6299.3|6302.8|6300|6302.1|6299.3|5
1617936750000|2021-04-09 02:52:30|6302.3|6299.5|6298.6|6295.8|6302.3|6299.5|6298.6|6295.8|125
1617936760000|2021-04-09 02:52:40|6299.6|6295.6|6299.5|6296.7|6299.6|6296.7|6299.5|6295.6|0
1617936770000|2021-04-09 02:52:50|||||||||21
1617936780000|2021-04-09 02:53:00|6300|6297.2|6300.5|6297.7|6300.5|6297.7|6300|6297.2|7
1617936790000|2021-04-09 02:53:10|6301|6298.2|6301.3|6298.5|6301.3|6298.5|6301|6298.2|7
1617936820000|2021-04-09 02:53:40|6301.5|6298.7|6301.3|6298.5|6301.5|6298.7|6301.3|6298.5|1
1617936840000|2021-04-09 02:54:00|6301.8|6299|6301.3|6298.5|6302.1|6299.3|6301.3|6298.5|5
1617936860000|2021-04-09 02:54:20|6300.8|6298|6300.8|6298|6300.8|6298|6300.8|6298|0
1617936910000|2021-04-09 02:55:10|6300.3|6297.5|6300.3|6297.5|6300.3|6297.5|6300.3|6297.5|2
1617936920000|2021-04-09 02:55:20|6299.8|6297|6300|6297.2|6300.3|6297.5|6299.8|6297|1
1617936930000|2021-04-09 02:55:30|6299.8|6297|6299.8|6297|6299.8|6297|6299.8|6297|1
1617936940000|2021-04-09 02:55:40|6300|6297.2|6301.5|6298.7|6301.5|6298.7|6300|6297.2|2
1617936950000|2021-04-09 02:55:50|6301.1|6298.3|6301.3|6298.5|6301.3|6298.5|6301.1|6298.3|1
1617936960000|2021-04-09 02:56:00|6301.1|6298.3|6301.1|6298.3|6301.1|6298.3|6301.1|6298.3|0
1617936970000|2021-04-09 02:56:10|6301.3|6298.5|6301.3|6298.5|6301.3|6298.5|6301.3|6298.5|0
1617936980000|2021-04-09 02:56:20|6302.5|6299.7|6302.8|6300|6302.8|6300|6302.5|6299.7|1
1617936990000|2021-04-09 02:56:30|6302.5|6299.7|6302.5|6299.7|6302.8|6300|6302.5|6299.7|1
1617937020000|2021-04-09 02:57:00|6301.8|6299|6301.1|6298.3|6301.8|6299|6301.1|6298.3|8
1617937050000|2021-04-09 02:57:30|6300.8|6298|6300.8|6298|6300.8|6298|6300.8|6298|0
1617937060000|2021-04-09 02:57:40|6301.1|6298.3|6301.1|6298.3|6301.1|6298.3|6301.1|6298.3|1
1617937070000|2021-04-09 02:57:50|6301.6|6298.8|6301.1|6298.3|6301.8|6299|6301.1|6298.3|4
1617937090000|2021-04-09 02:58:10|||||||||1
1617937100000|2021-04-09 02:58:20|6300.8|6298|6300.8|6298|6300.8|6298|6300.8|6298|0
1617937110000|2021-04-09 02:58:30|6299.5|6296.7|6299.5|6296.7|6299.5|6296.7|6299.5|6296.7|1
1617937130000|2021-04-09 02:58:50|6299.8|6297|6299.8|6297|6299.8|6297|6299.5|6296.7|0
1617937140000|2021-04-09 02:59:00|||||||||1
1617937190000|2021-04-09 02:59:50|6299.5|6296.7|6299.5|6296.7|6299.5|6296.7|6299.5|6296.7|1
1617937200000|2021-04-09 03:00:00|6299.3|6296.5|6298.5|6295.7|6299.3|6296.5|6298.5|6295.7|4
1617937210000|2021-04-09 03:00:10|||||||||1
1617937220000|2021-04-09 03:00:20|6298.8|6296|6298.5|6295.7|6299|6296.2|6298.5|6295.7|43
1617937280000|2021-04-09 03:01:20|6299|6296.2|6298.8|6296|6299|6296.2|6298.5|6295.7|3
1617937300000|2021-04-09 03:01:40|6298.5|6295.7|6298.5|6295.7|6298.5|6295.7|6298.5|6295.7|6
1617937340000|2021-04-09 03:02:20|6298.1|6295.3|6298.1|6295.3|6298.1|6295.3|6298.1|6295.3|0
1617937350000|2021-04-09 03:02:30|6298.8|6296|6298.5|6295.7|6299|6296.2|6298.5|6295.7|5
1617937360000|2021-04-09 03:02:40|||||||||1
1617937370000|2021-04-09 03:02:50|||||||||1
1617937390000|2021-04-09 03:03:10|6298.1|6295.3|6298.1|6295.3|6298.1|6295.3|6298.1|6295.3|0
1617937420000|2021-04-09 03:03:40|||||||||1
1617937430000|2021-04-09 03:03:50|6298.5|6295.7|6298.6|6295.8|6299|6296.2|6298.5|6295.7|1
1617937450000|2021-04-09 03:04:10|6298.5|6295.7|6298.5|6295.7|6298.5|6295.7|6298.5|6295.7|0
1617937460000|2021-04-09 03:04:20|6299|6296.2|6299|6296.2|6299|6296.2|6299|6296.2|0
1617937470000|2021-04-09 03:04:30|6298.6|6295.8|6299|6296.2|6299|6296.2|6298.6|6295.8|0
1617937490000|2021-04-09 03:04:50|6299.1|6296.3|6300.5|6297.7|6300.5|6297.7|6299.1|6296.3|1
1617937500000|2021-04-09 03:05:00|6300.7|6296.7|6300.5|6297.7|6300.7|6297.7|6300.5|6296.7|0
1617937520000|2021-04-09 03:05:20|6300.7|6296.7|6299.6|6296.8|6300.7|6297.7|6299.6|6296.6|1
1617937530000|2021-04-09 03:05:30|6299.5|6296.7|6299.5|6296.7|6299.5|6296.7|6299.5|6296.7|0
1617937540000|2021-04-09 03:05:40|6299.6|6296.8|6299.6|6296.8|6299.6|6296.8|6299.6|6296.8|0
1617937550000|2021-04-09 03:05:50|6300|6297.2|6299.6|6296.8|6300|6297.2|6299.6|6296.8|1
1617937560000|2021-04-09 03:06:00|6299.1|6296.3|6299.5|6296.7|6299.5|6296.7|6299.1|6296.3|0
1617937630000|2021-04-09 03:07:10|6299|6296.2|6298.6|6295.8|6299|6296.2|6298.6|6295.8|2
1617937650000|2021-04-09 03:07:30|6298.5|6295.7|6298.1|6295.3|6298.5|6295.7|6298.1|6295.3|0
1617937670000|2021-04-09 03:07:50|6299|6296.2|6298.6|6295.8|6299|6296.2|6298.6|6295.8|1
1617937680000|2021-04-09 03:08:00|6298.8|6296|6298.5|6295.7|6299|6296.2|6298.5|6295.7|1
1617937690000|2021-04-09 03:08:10|6298.1|6295.3|6298.1|6295.3|6298.1|6295.3|6298.1|6295.3|0
1617937710000|2021-04-09 03:08:30|6298|6295.2|6296|6293.2|6298|6295.2|6296|6293.2|95
1617937730000|2021-04-09 03:08:50|6296.5|6293.7|6296.5|6293.7|6297|6294.2|6296.5|6293.7|7
1617937740000|2021-04-09 03:09:00|6297.5|6294.7|6298.5|6295.7|6298.5|6295.7|6297.5|6294.7|8
1617937750000|2021-04-09 03:09:10|6298.4|6295.6|6298.4|6295.6|6298.4|6295.6|6298.4|6295.6|0
1617937760000|2021-04-09 03:09:20|6298.9|6296.1|6299.4|6296.6|6299.4|6296.6|6298.9|6296.1|1
1617937780000|2021-04-09 03:09:40|6299.9|6297.1|6299.9|6297.1|6299.9|6297.1|6299.9|6297.1|0
1617937790000|2021-04-09 03:09:50|6300.4|6297.6|6299.4|6296.6|6300.4|6297.6|6299.4|6296.6|0
1617937810000|2021-04-09 03:10:10|6299.9|6297.1|6299.9|6297.1|6299.9|6297.1|6299.9|6297.1|0
1617937850000|2021-04-09 03:10:50|6300.3|6297.5|6299.3|6296.5|6300.4|6297.6|6299.3|6295.5|2
1617937860000|2021-04-09 03:11:00|6299.4|6296.6|6298.4|6295.6|6299.5|6296.6|6298.4|6295.5|0
1617937870000|2021-04-09 03:11:10|||||||||2
1617937900000|2021-04-09 03:11:40|6298.9|6296.1|6298.9|6296.1|6298.9|6296.1|6298.9|6296.1|1
1617937920000|2021-04-09 03:12:00|||||||||2
1617937930000|2021-04-09 03:12:10|6298.4|6295.6|6298.4|6295.6|6298.4|6295.6|6298.4|6295.6|1
1617937950000|2021-04-09 03:12:30|6298.9|6296.1|6298.9|6296.1|6298.9|6296.1|6298.9|6296.1|0
1617937960000|2021-04-09 03:12:40|6299.1|6296.3|6299.4|6296.6|6299.4|6296.6|6299.1|6296.3|1
1617937980000|2021-04-09 03:13:00|6298.4|6295.6|6298.4|6295.6|6298.4|6295.6|6298.4|6295.6|0
1617937990000|2021-04-09 03:13:10|6298.6|6295.8|6298.9|6296.1|6298.9|6296.1|6298.6|6295.8|8
1617938000000|2021-04-09 03:13:20|6298.6|6295.8|6298.4|6295.6|6298.6|6295.8|6298.4|6295.6|0
1617938030000|2021-04-09 03:13:50|||||||||1
1617938040000|2021-04-09 03:14:00|6298.1|6295.3|6297.6|6294.8|6298.1|6295.3|6297.4|6294.6|2
1617938050000|2021-04-09 03:14:10|6297.1|6294.3|6297.1|6294.3|6297.1|6294.3|6297.1|6294.3|0
1617938070000|2021-04-09 03:14:30|6296.8|6294|6296.8|6294|6296.8|6294|6296.8|6294|5
1617938080000|2021-04-09 03:14:40|6296.4|6293.6|6296.8|6294|6296.8|6294|6296.4|6293.6|25
1617938100000|2021-04-09 03:15:00|6296.1|6293.3|6296.1|6293.3|6296.1|6293.3|6296.1|6293.3|3
1617938110000|2021-04-09 03:15:10|6295.8|6293|6295.8|6293|6295.8|6293|6295.8|6293|0
1617938120000|2021-04-09 03:15:20|6296.1|6293.3|6296.3|6293.5|6296.3|6293.5|6295.9|6293.1|9
1617938130000|2021-04-09 03:15:30|6295.9|6293.1|6296.8|6294|6296.8|6294|6295.9|6293.1|6
1617938170000|2021-04-09 03:16:10|||||||||1
1617938190000|2021-04-09 03:16:30|6296.4|6293.6|6296.4|6293.6|6296.4|6293.6|6296.4|6293.6|1
1617938200000|2021-04-09 03:16:40|6297.3|6294.5|6297.3|6294.5|6297.3|6294.5|6297.3|6294.5|1
1617938230000|2021-04-09 03:17:10|6298.1|6295.3|6298.1|6295.3|6298.1|6295.3|6298.1|6295.3|0
1617938260000|2021-04-09 03:17:40|6298.8|6296|6300.1|6297.3|6300.1|6297.3|6298.8|6296|20
1617938270000|2021-04-09 03:17:50|||||||||1
1617938300000|2021-04-09 03:18:20|||||||||1
1617938330000|2021-04-09 03:18:50|||||||||1
1617938390000|2021-04-09 03:19:50|6300.3|6297.5|6300.3|6297.5|6300.3|6297.5|6300.3|6297.5|1
1617938400000|2021-04-09 03:20:00|6300.1|6297.3|6300.1|6297.3|6300.1|6297.3|6300.1|6297.3|0
1617938440000|2021-04-09 03:20:40|6299.8|6297|6299.8|6297|6299.8|6297|6299.8|6297|1
1617938450000|2021-04-09 03:20:50|6300.1|6297.3|6300.1|6297.3|6300.1|6297.3|6300.1|6297.3|0
1617938470000|2021-04-09 03:21:10|6299.8|6297|6299.8|6297|6299.8|6297|6299.8|6297|0
1617938510000|2021-04-09 03:21:50|6300.1|6297.3|6300.1|6297.3|6300.1|6297.3|6300.1|6297.3|1
1617938530000|2021-04-09 03:22:10|6299.8|6297|6299.8|6297|6299.8|6297|6299.8|6297|0
1617938570000|2021-04-09 03:22:50|||||||||1
1617938580000|2021-04-09 03:23:00|6298.8|6296|6299.1|6296.3|6299.1|6296.3|6298.8|6296|1
1617938590000|2021-04-09 03:23:10|6298.8|6296|6298.8|6296|6298.8|6296|6298.8|6296|0
1617938600000|2021-04-09 03:23:20|6298.4|6295.6|6296.8|6294|6298.4|6295.6|6296.8|6294|1
1617938610000|2021-04-09 03:23:30|6297.3|6294.5|6297.3|6294.5|6297.3|6294.5|6297.3|6294.5|2
1617938640000|2021-04-09 03:24:00|6297.1|6294.3|6297.1|6294.3|6297.1|6294.3|6297.1|6294.3|0
1617938660000|2021-04-09 03:24:20|6297.8|6295|6298.3|6295.5|6298.3|6295.5|6297.8|6295|1
1617938670000|2021-04-09 03:24:30|6298.4|6295.6|6298.4|6295.6|6298.4|6295.6|6298.4|6295.6|0
1617938690000|2021-04-09 03:24:50|6298.1|6295.3|6298.1|6295.3|6298.1|6295.3|6298.1|6295.3|1
1617938710000|2021-04-09 03:25:10|6298.3|6295.5|6300.1|6297.3|6300.1|6297.3|6298.3|6295.5|1
1617938740000|2021-04-09 03:25:40|||||||||2
1617938810000|2021-04-09 03:26:50|6299.1|6296.3|6301.6|6298.8|6301.6|6298.8|6299.1|6296.3|35
1617938820000|2021-04-09 03:27:00|6302.1|6299.3|6303.1|6300.3|6303.1|6300.3|6302.1|6299.3|8
1617938830000|2021-04-09 03:27:10|6303.4|6300.6|6304.1|6301.3|6304.1|6301.3|6303.4|6300.6|10
1617938840000|2021-04-09 03:27:20|6303.8|6301|6303.3|6300.5|6303.8|6301|6303.1|6299.4|2
1617938850000|2021-04-09 03:27:30|6303.1|6300.3|6302.1|6299.3|6303.1|6300.3|6302.1|6299.3|0
1617938860000|2021-04-09 03:27:40|6301.8|6299|6301.8|6299|6301.8|6299|6301.8|6299|2
1617938880000|2021-04-09 03:28:00|6301.6|6298.8|6301.6|6298.8|6301.6|6298.8|6301.6|6298.8|0
1617938890000|2021-04-09 03:28:10|6301.8|6299|6302.1|6299.3|6302.1|6299.3|6301.8|6299|1
1617938910000|2021-04-09 03:28:30|6302.3|6299.5|6302.3|6299.5|6302.3|6299.5|6302.3|6299.5|0
1617938920000|2021-04-09 03:28:40|6301.8|6299|6301.6|6298.8|6301.8|6299|6301.6|6298.8|0
1617938940000|2021-04-09 03:29:00|||||||||4
1617938950000|2021-04-09 03:29:10|||||||||1
1617938960000|2021-04-09 03:29:20|||||||||6
1617938980000|2021-04-09 03:29:40|||||||||1
1617939000000|2021-04-09 03:30:00|||||||||1
1617939020000|2021-04-09 03:30:20|6301.2|6298.4|6300.3|6297.5|6301.2|6298.4|6300.3|6297.5|2
1617939030000|2021-04-09 03:30:30|6300.1|6297.3|6300.1|6297.3|6300.1|6297.3|6300.1|6297.3|0
1617939050000|2021-04-09 03:30:50|6300.6|6297.8|6302.1|6299.3|6302.1|6299.3|6300.6|6297.8|2
1617939070000|2021-04-09 03:31:10|6301.8|6299|6301.1|6298.3|6301.8|6299|6301.1|6298.3|1
1617939110000|2021-04-09 03:31:50|||||||||1
1617939120000|2021-04-09 03:32:00|||||||||1
1617939180000|2021-04-09 03:33:00|6300.8|6298|6299.1|6296.3|6300.8|6298|6299.1|6296.3|0
1617939230000|2021-04-09 03:33:50|||||||||1
1617939250000|2021-04-09 03:34:10|6299.6|6296.8|6299.6|6296.8|6299.6|6296.8|6299.6|6296.8|1
1617939290000|2021-04-09 03:34:50|6299.1|6296.3|6299.1|6296.3|6299.1|6296.3|6299.1|6296.3|1
1617939300000|2021-04-09 03:35:00|||||||||1
1617939310000|2021-04-09 03:35:10|6299.3|6296.5|6301.1|6298.3|6301.1|6298.3|6299.3|6296.5|282
1617939320000|2021-04-09 03:35:20|||||||||114
1617939330000|2021-04-09 03:35:30|||||||||136
1617939340000|2021-04-09 03:35:40|||||||||119
1617939350000|2021-04-09 03:35:50|||||||||51
1617939360000|2021-04-09 03:36:00|6301.3|6297.3|6300.2|6297.4|6301.3|6298.1|6300.2|6297.3|26
1617939370000|2021-04-09 03:36:10|6300.6|6297.8|6300.6|6297.8|6300.6|6297.8|6300.6|6297.8|0
1617939380000|2021-04-09 03:36:20|6299.1|6296.3|6299.6|6296.8|6299.6|6296.8|6299.1|6296.3|3
1617939400000|2021-04-09 03:36:40|6299.2|6296.4|6299.1|6296.3|6299.2|6296.4|6299.1|6296.3|0
1617939460000|2021-04-09 03:37:40|||||||||1
1617939520000|2021-04-09 03:38:40|||||||||1
1617939530000|2021-04-09 03:38:50|6299.2|6296.4|6299.2|6296.4|6299.2|6296.4|6299.2|6296.4|1
1617939540000|2021-04-09 03:39:00|6300.9|6298.1|6300.9|6298.1|6300.9|6298.1|6300.9|6298.1|4
1617939550000|2021-04-09 03:39:10|6301.1|6298.3|6301.1|6298.3|6301.1|6298.3|6301.1|6298.3|0
1617939570000|2021-04-09 03:39:30|6300.4|6297.6|6300.1|6297.3|6300.4|6297.6|6300.1|6297.3|0
1617939630000|2021-04-09 03:40:30|6299.2|6296.4|6299.2|6296.4|6299.2|6296.4|6299.2|6296.4|13
1617939650000|2021-04-09 03:40:50|||||||||1
1617939660000|2021-04-09 03:41:00|6298.7|6295.9|6299.1|6296.3|6299.1|6296.3|6298.7|6295.9|4
1617939670000|2021-04-09 03:41:10|6299.2|6296.4|6299.6|6296.8|6299.6|6296.8|6299.2|6296.4|0
1617939680000|2021-04-09 03:41:20|6300.7|6297.9|6300.4|6297.6|6300.7|6297.9|6300.4|6297.6|4
1617939690000|2021-04-09 03:41:30|6300.2|6297.4|6300.2|6297.4|6300.2|6297.4|6300.2|6297.4|0
1617939700000|2021-04-09 03:41:40|6300.6|6297.8|6301.1|6298.3|6301.1|6298.3|6300.6|6297.8|3
1617939710000|2021-04-09 03:41:50|6301.6|6298.8|6301.1|6298.3|6301.6|6298.8|6301.1|6298.3|0
1617939720000|2021-04-09 03:42:00|6301.6|6298.8|6301.6|6298.8|6301.6|6298.8|6301.6|6298.8|0
1617939730000|2021-04-09 03:42:10|6301.1|6298.3|6301.6|6298.8|6301.6|6298.8|6301.1|6298.3|7
1617939740000|2021-04-09 03:42:20|6301.1|6298.3|6301.1|6298.3|6301.1|6298.3|6301.1|6298.3|0
1617939760000|2021-04-09 03:42:40|6301.6|6298.8|6301.6|6298.8|6301.6|6298.8|6301.6|6298.8|0
1617939770000|2021-04-09 03:42:50|6301.2|6298.4|6301.1|6298.3|6301.2|6298.4|6301.1|6298.3|0
1617939780000|2021-04-09 03:43:00|6300.7|6297.9|6301.1|6298.3|6301.1|6298.3|6300.7|6297.9|0
1617939790000|2021-04-09 03:43:10|||||||||1
1617939820000|2021-04-09 03:43:40|6301.6|6298.8|6302.1|6299.3|6302.1|6299.3|6301.6|6298.8|2
1617939840000|2021-04-09 03:44:00|6302.3|6298.3|6302.1|6299.3|6302.3|6299.3|6301.9|6298.2|0
1617939900000|2021-04-09 03:45:00|6301.1|6298.3|6301.1|6298.3|6301.6|6298.8|6301.1|6298.3|1
1617939920000|2021-04-09 03:45:20|||||||||1
1617940010000|2021-04-09 03:46:50|6300.7|6297.9|6300.6|6297.8|6300.7|6297.9|6300.6|6297.8|0
1617940060000|2021-04-09 03:47:40|6300.7|6297.9|6301.1|6298.3|6301.1|6298.3|6300.7|6297.9|1
1617940080000|2021-04-09 03:48:00|6300.7|6297.9|6301.1|6298.3|6301.1|6298.3|6300.7|6297.9|0
1617940090000|2021-04-09 03:48:10|||||||||1
1617940100000|2021-04-09 03:48:20|6300.7|6297.9|6301.1|6298.3|6301.1|6298.3|6300.7|6297.9|0
1617940110000|2021-04-09 03:48:30|||||||||1
1617940120000|2021-04-09 03:48:40|6300.7|6297.9|6300.6|6297.8|6300.7|6297.9|6300.6|6297.8|0
1617940150000|2021-04-09 03:49:10|6300.7|6297.9|6300.7|6297.9|6300.7|6297.9|6300.7|6297.9|1
1617940160000|2021-04-09 03:49:20|6300.4|6297.6|6300.6|6297.8|6300.6|6297.8|6300.4|6297.6|12
1617940170000|2021-04-09 03:49:30|6300.2|6297.4|6300.1|6297.3|6300.2|6297.4|6300.1|6297.3|4
1617940190000|2021-04-09 03:49:50|||||||||1
1617940200000|2021-04-09 03:50:00|6300.4|6297.6|6301.1|6298.3|6301.6|6298.8|6300.4|6297.6|5
1617940210000|2021-04-09 03:50:10|6301.6|6298.8|6301.1|6298.3|6301.6|6298.8|6301.1|6298.3|0
1617940250000|2021-04-09 03:50:50|||||||||2
1617940320000|2021-04-09 03:52:00|6300.7|6297.9|6300.7|6297.9|6300.7|6297.9|6300.7|6297.9|0
1617940330000|2021-04-09 03:52:10|6300.1|6297.3|6300.1|6297.3|6300.1|6297.3|6300.1|6297.3|1
1617940340000|2021-04-09 03:52:20|||||||||2
1617940350000|2021-04-09 03:52:30|6300.4|6297.6|6300.6|6297.8|6300.6|6297.8|6300.4|6297.6|0
1617940370000|2021-04-09 03:52:50|6300.1|6297.3|6300.1|6297.3|6300.1|6297.3|6300.1|6297.3|1
1617940380000|2021-04-09 03:53:00|6300.6|6297.8|6300.1|6297.3|6300.6|6297.8|6300.1|6297.3|0
1617940400000|2021-04-09 03:53:20|6300.6|6297.8|6300.6|6297.8|6300.6|6297.8|6300.6|6297.8|0
1617940410000|2021-04-09 03:53:30|6300.1|6297.3|6300.6|6297.8|6300.6|6297.8|6300.1|6297.3|0
1617940430000|2021-04-09 03:53:50|6300.2|6297.4|6300.6|6297.8|6300.6|6297.8|6300.2|6297.4|0
1617940440000|2021-04-09 03:54:00|6300.2|6297.4|6300.6|6297.8|6300.6|6297.8|6300.1|6297.3|0
1617940450000|2021-04-09 03:54:10|6300.2|6297.4|6300.6|6297.8|6300.6|6297.8|6300.2|6297.4|0
1617940460000|2021-04-09 03:54:20|6300.2|6297.4|6300.6|6297.8|6300.6|6297.8|6300.1|6297.3|3
1617940490000|2021-04-09 03:54:50|6300.1|6297.3|6300.1|6297.3|6300.1|6297.3|6300.1|6297.3|0
1617940500000|2021-04-09 03:55:00|6300.6|6297.8|6300.6|6297.8|6300.6|6297.8|6300.6|6297.8|0
1617940520000|2021-04-09 03:55:20|6300.7|6297.9|6301.1|6298.3|6301.1|6298.3|6300.7|6297.9|3
1617940570000|2021-04-09 03:56:10|6301.6|6298.8|6302.1|6299.3|6302.6|6299.8|6301.6|6298.8|6
1617940600000|2021-04-09 03:56:40|||||||||1
1617940630000|2021-04-09 03:57:10|||||||||1
1617940680000|2021-04-09 03:58:00|6302.6|6299.8|6302.6|6299.8|6302.6|6299.8|6302.6|6299.8|0
1617940730000|2021-04-09 03:58:50|||||||||1
1617940790000|2021-04-09 03:59:50|||||||||3
1617940800000|2021-04-09 04:00:00|6303.1|6300.3|6303.1|6300.3|6303.1|6300.3|6303.1|6300.3|2
1617940840000|2021-04-09 04:00:40|6303|6300.2|6303|6300.2|6303|6300.2|6303|6300.2|1
1617940860000|2021-04-09 04:01:00|6303.4|6300.6|6303.5|6300.7|6303.5|6300.7|6303.4|6300.6|0
1617940870000|2021-04-09 04:01:10|6302.7|6299.9|6302.7|6299.9|6302.7|6299.9|6302.7|6299.9|3
1617940890000|2021-04-09 04:01:30|6303.2|6300.4|6303.2|6300.4|6303.2|6300.4|6303.2|6300.4|1
1617940900000|2021-04-09 04:01:40|6303|6300.2|6303|6300.2|6303|6300.2|6303|6300.2|1
1617940920000|2021-04-09 04:02:00|6303.2|6300.4|6303.2|6300.4|6303.2|6300.4|6303.2|6300.4|11
1617940930000|2021-04-09 04:02:10|6303|6300.2|6303|6300.2|6303.2|6300.4|6303|6300.2|1
1617940950000|2021-04-09 04:02:30|6302.7|6299.9|6303.2|6300.4|6303.5|6300.7|6302.5|6299.7|0
1617940960000|2021-04-09 04:02:40|6303|6300.2|6303|6300.2|6303|6300.2|6303|6300.2|0
1617940980000|2021-04-09 04:03:00|6302.2|6299.4|6302.2|6299.4|6302.2|6299.4|6302.2|6299.4|0
1617941000000|2021-04-09 04:03:20|6302.5|6299.7|6302.5|6299.7|6302.5|6299.7|6302.5|6299.7|1
1617941020000|2021-04-09 04:03:40|6302.2|6299.4|6302.2|6299.4|6302.2|6299.4|6302.2|6299.4|0
1617941050000|2021-04-09 04:04:10|6302.5|6299.7|6302.5|6299.7|6302.5|6299.7|6302.5|6299.7|0
1617941060000|2021-04-09 04:04:20|6302.2|6299.4|6302.2|6299.4|6302.5|6299.7|6302.2|6299.4|1
1617941080000|2021-04-09 04:04:40|6301.7|6298.9|6302|6299.2|6302|6299.2|6301.7|6298.9|1
1617941110000|2021-04-09 04:05:10|6301.7|6298.9|6301.7|6298.9|6301.7|6298.9|6301.7|6298.9|6
1617941140000|2021-04-09 04:05:40|||||||||1
1617941230000|2021-04-09 04:07:10|||||||||20
1617941250000|2021-04-09 04:07:30|6301|6298.2|6301.2|6298.4|6301.5|6298.7|6301|6298.2|7
1617941260000|2021-04-09 04:07:40|6301.5|6298.7|6301.5|6298.7|6301.5|6298.7|6301.5|6298.7|0
1617941270000|2021-04-09 04:07:50|6301.7|6298.9|6301.7|6298.9|6301.7|6298.9|6301.7|6298.9|1
1617941290000|2021-04-09 04:08:10|6301.9|6299.1|6302.7|6299.9|6302.7|6299.9|6301.9|6299.1|1
1617941320000|2021-04-09 04:08:40|6302|6299.2|6302|6299.2|6302|6299.2|6302|6299.2|0
1617941410000|2021-04-09 04:10:10|||||||||1
1617941430000|2021-04-09 04:10:30|6301.5|6298.7|6301.5|6298.7|6301.5|6298.7|6301.5|6298.7|1
1617941440000|2021-04-09 04:10:40|6301|6298.2|6301|6298.2|6301|6298.2|6301|6298.2|1
1617941450000|2021-04-09 04:10:50|6301.5|6298.7|6301.5|6298.7|6301.5|6298.7|6301.5|6298.7|10
1617941460000|2021-04-09 04:11:00|6301.2|6298.4|6301|6298.2|6301.2|6298.4|6301|6298.2|0
1617941520000|2021-04-09 04:12:00|6300.2|6297.4|6300.2|6297.4|6300.2|6297.4|6300.2|6297.4|1
1617941530000|2021-04-09 04:12:10|6300.4|6297.6|6300|6297.2|6300.5|6297.7|6300|6297.2|0
1617941540000|2021-04-09 04:12:20|6300.2|6297.4|6300.2|6297.4|6300.5|6297.7|6300.2|6297.4|7
1617941550000|2021-04-09 04:12:30|6300|6297.2|6300|6297.2|6300|6297.2|6300|6297.2|0
1617941580000|2021-04-09 04:13:00|6300.5|6297.7|6300.5|6297.7|6300.5|6297.7|6300.5|6297.7|0
1617941640000|2021-04-09 04:14:00|6300|6297.2|6300.2|6297.4|6300.2|6297.4|6300|6297.2|2
1617941650000|2021-04-09 04:14:10|6300|6297.2|6300|6297.2|6300|6297.2|6300|6297.2|0
1617941670000|2021-04-09 04:14:30|||||||||1
1617941680000|2021-04-09 04:14:40|6300.2|6297.4|6300.5|6297.7|6300.5|6297.7|6300.2|6297.4|1
1617941690000|2021-04-09 04:14:50|6300.4|6297.6|6300|6297.2|6300.4|6297.6|6300|6297.2|1
1617941700000|2021-04-09 04:15:00|6300.2|6297.4|6300.2|6297.4|6300.2|6297.4|6300.2|6297.4|0
1617941740000|2021-04-09 04:15:40|6301|6298.2|6301|6298.2|6301|6298.2|6301|6298.2|2
1617941750000|2021-04-09 04:15:50|6301.5|6298.7|6301|6298.2|6301.5|6298.7|6301|6298.2|0
1617941780000|2021-04-09 04:16:20|6301.7|6298.9|6301.9|6299.1|6301.9|6299.1|6301.7|6298.9|0
1617941790000|2021-04-09 04:16:30|6302|6299.2|6302|6299.2|6302|6299.2|6302|6299.2|0
1617941810000|2021-04-09 04:16:50|||||||||1
1617941830000|2021-04-09 04:17:10|6301.9|6299.1|6301.9|6299.1|6301.9|6299.1|6301.9|6299.1|0
1617941850000|2021-04-09 04:17:30|6301|6298.2|6301|6298.2|6301|6298.2|6301|6298.2|0
1617941930000|2021-04-09 04:18:50|6300.5|6297.7|6300.7|6297.9|6300.7|6297.9|6300.5|6297.7|1
1617941940000|2021-04-09 04:19:00|6300.4|6297.6|6300.4|6297.6|6300.4|6297.6|6300.4|6297.6|0
1617941950000|2021-04-09 04:19:10|6300.7|6297.9|6300.7|6297.9|6300.7|6297.9|6300.4|6297.6|1
1617941980000|2021-04-09 04:19:40|6300.4|6297.6|6300.7|6297.9|6300.7|6297.9|6300.4|6297.6|0
1617941990000|2021-04-09 04:19:50|6300.4|6297.6|6299.9|6297.1|6300.4|6297.6|6299.4|6296.6|3
1617942000000|2021-04-09 04:20:00|||||||||1
1617942010000|2021-04-09 04:20:10|6301.4|6298.6|6301.7|6298.9|6301.7|6298.9|6301.4|6298.6|9
1617942020000|2021-04-09 04:20:20|6301.9|6299.1|6302|6299.2|6302|6299.2|6301.9|6299.1|2
1617942080000|2021-04-09 04:21:20|||||||||1
1617942120000|2021-04-09 04:22:00|6301.9|6299.1|6301.4|6298.6|6301.9|6299.1|6301.4|6298.6|0
1617942150000|2021-04-09 04:22:30|6300.9|6298.1|6300.9|6298.1|6300.9|6298.1|6300.9|6298.1|1
1617942160000|2021-04-09 04:22:40|6301|6298.2|6301|6298.2|6301|6298.2|6301|6298.2|0
1617942170000|2021-04-09 04:22:50|6300.4|6297.6|6300.4|6297.6|6300.4|6297.6|6300.4|6297.6|0
1617942190000|2021-04-09 04:23:10|6300.7|6297.9|6300.4|6297.6|6300.7|6297.9|6300.4|6297.6|0
1617942200000|2021-04-09 04:23:20|6300.7|6297.9|6299.4|6296.6|6300.7|6297.9|6299|6296.2|2
1617942220000|2021-04-09 04:23:40|6299.7|6296.9|6299.7|6296.9|6299.7|6296.9|6299.7|6296.9|1
1617942230000|2021-04-09 04:23:50|6300|6296|6299.4|6296.6|6300|6296.9|6299.4|6296|0
1617942260000|2021-04-09 04:24:20|6299|6296.2|6299|6296.2|6299|6296.2|6299|6296.2|0
1617942350000|2021-04-09 04:25:50|6298.8|6296|6298.8|6296|6298.8|6296|6298.8|6296|1
1617942390000|2021-04-09 04:26:30|6298.7|6295.9|6298.7|6295.9|6298.7|6295.9|6298.7|6295.9|0
1617942410000|2021-04-09 04:26:50|6298|6295.2|6298|6295.2|6298|6295.2|6298|6295.2|1
1617942420000|2021-04-09 04:27:00|6297.8|6295|6297.8|6295|6297.8|6295|6297.8|6295|0
1617942470000|2021-04-09 04:27:50|6297.5|6294.7|6297.8|6295|6297.8|6295|6297.5|6294.7|0
1617942490000|2021-04-09 04:28:10|||||||||1
1617942500000|2021-04-09 04:28:20|6297.5|6294.7|6297.8|6295|6297.8|6295|6297.5|6294.7|0
1617942510000|2021-04-09 04:28:30|6297.5|6294.7|6297.8|6295|6297.8|6295|6297.5|6294.7|0
1617942520000|2021-04-09 04:28:40|6297.5|6294.7|6297.5|6294.7|6297.5|6294.7|6297.5|6294.7|0
1617942530000|2021-04-09 04:28:50|6297.7|6294.9|6297.7|6294.9|6297.7|6294.9|6297.7|6294.9|0
1617942620000|2021-04-09 04:30:20|6297.3|6294.5|6296.8|6294|6297.3|6294.5|6296|6293.2|15
1617942630000|2021-04-09 04:30:30|6296.7|6293.9|6296.7|6293.9|6296.7|6293.9|6296.7|6293.9|0
1617942660000|2021-04-09 04:31:00|6296.8|6294|6296.8|6294|6296.8|6294|6296.8|6294|2
1617942670000|2021-04-09 04:31:10|6296.7|6293.9|6296.3|6293.5|6296.7|6293.9|6296.3|6293.5|15
1617942680000|2021-04-09 04:31:20|6296|6293.2|6296|6293.2|6296.3|6293.5|6296|6293.2|0
1617942700000|2021-04-09 04:31:40|6296.3|6293.5|6296.3|6293.5|6296.3|6293.5|6296.3|6293.5|0
1617942710000|2021-04-09 04:31:50|6295.7|6292.9|6295.7|6292.9|6295.7|6292.9|6295.7|6292.9|10
1617942720000|2021-04-09 04:32:00|6295.8|6293|6295.8|6293|6295.8|6293|6295.8|6293|0
1617942760000|2021-04-09 04:32:40|||||||||2
1617942780000|2021-04-09 04:33:00|6295.7|6292.9|6295|6292.2|6295.7|6292.9|6295|6292.2|6
1617942790000|2021-04-09 04:33:10|6295.5|6292.7|6296.5|6293.7|6296.5|6293.7|6295.5|6292.7|10
1617942800000|2021-04-09 04:33:20|6296.2|6293.4|6296.8|6294|6296.8|6294|6296.2|6293.4|1
1617942810000|2021-04-09 04:33:30|6296.5|6293.7|6296.7|6293.9|6296.7|6293.9|6296.3|6293.5|5
1617942820000|2021-04-09 04:33:40|6297|6294.2|6298.3|6295.5|6298.3|6295.5|6297|6294.2|6
1617942830000|2021-04-09 04:33:50|6298.5|6295.7|6298.8|6296|6298.8|6296|6298.5|6295.7|2
1617942840000|2021-04-09 04:34:00|6298.7|6295.9|6298.8|6296|6298.8|6296|6298.7|6295.9|1
1617942850000|2021-04-09 04:34:10|6298|6295.2|6298|6295.2|6298.8|6296|6298|6295.2|0
1617942860000|2021-04-09 04:34:20|6298.9|6294.9|6298.5|6295.7|6298.9|6295.7|6298|6294.9|0
1617942870000|2021-04-09 04:34:30|6298.7|6295.9|6298.7|6295.9|6298.7|6295.9|6298.7|6295.9|2
1617942880000|2021-04-09 04:34:40|6298.8|6296|6298.8|6296|6298.8|6296|6298.8|6296|1
1617942890000|2021-04-09 04:34:50|6298.7|6295.9|6299|6296.2|6299|6296.2|6298.7|6295.9|1
1617942900000|2021-04-09 04:35:00|6298.8|6296|6298.8|6296|6298.8|6296|6298.8|6296|0
1617942910000|2021-04-09 04:35:10|6298.7|6295.9|6298.8|6296|6298.8|6296|6298.7|6295.9|9
1617942920000|2021-04-09 04:35:20|||||||||32
1617942930000|2021-04-09 04:35:30|6299.3|6296.5|6298.7|6295.9|6299.3|6296.5|6298.7|6295.9|17
1617942940000|2021-04-09 04:35:40|6299.5|6296.7|6299|6296.2|6299.8|6297|6298.8|6296|8
1617942950000|2021-04-09 04:35:50|6299.8|6297|6299.8|6297|6299.8|6297|6299.8|6297|7
1617942960000|2021-04-09 04:36:00|6300|6297.2|6299.3|6296.5|6300|6297.2|6299|6296.2|3
1617942970000|2021-04-09 04:36:10|6299|6296.2|6299.8|6297|6299.8|6297|6299|6296.2|2
1617942980000|2021-04-09 04:36:20|6300|6297.2|6300|6297.2|6300|6297.2|6300|6297.2|1
1617943000000|2021-04-09 04:36:40|6300.3|6297.5|6300.8|6298|6300.8|6298|6300.3|6297.5|8
1617943010000|2021-04-09 04:36:50|6300|6297.2|6300|6297.2|6300.3|6297.5|6300|6297.2|1
1617943020000|2021-04-09 04:37:00|6299.7|6296.9|6299.7|6296.9|6299.7|6296.9|6298.5|6295.7|14
1617943030000|2021-04-09 04:37:10|6300.3|6297.5|6300.5|6297.7|6300.5|6297.7|6300|6297.2|1
1617943040000|2021-04-09 04:37:20|6300.8|6298|6300.8|6298|6300.8|6298|6300.8|6298|1
1617943070000|2021-04-09 04:37:50|6300|6297.2|6300|6297.2|6300|6297.2|6300|6297.2|0
1617943080000|2021-04-09 04:38:00|6299.7|6296.9|6300|6297.2|6300|6297.2|6299|6296.2|2
1617943090000|2021-04-09 04:38:10|6300.3|6297.5|6300.3|6297.5|6300.3|6297.5|6300.3|6297.5|0
1617943100000|2021-04-09 04:38:20|6300|6297.2|6300|6297.2|6300.3|6297.5|6300|6297.2|0
1617943120000|2021-04-09 04:38:40|6299.3|6296.5|6297.7|6294.9|6299.5|6296.7|6297|6294.2|1
1617943130000|2021-04-09 04:38:50|6297.2|6294.4|6298.5|6295.7|6298.5|6295.7|6297.2|6294.4|1
1617943140000|2021-04-09 04:39:00|6298|6295.2|6298.2|6295.4|6298.2|6295.4|6298|6295.2|22
1617943150000|2021-04-09 04:39:10|6298.3|6295.5|6298|6295.2|6298.3|6295.5|6298|6295.2|0
1617943160000|2021-04-09 04:39:20|6298.5|6295.7|6298|6295.2|6298.5|6295.7|6298|6295.2|1
1617943170000|2021-04-09 04:39:30|6298.3|6294.3|6297|6294.2|6298.3|6294.3|6297|6294.2|0
1617943180000|2021-04-09 04:39:40|6296.7|6293.9|6296.7|6293.9|6296.7|6293.9|6296.7|6293.9|0
1617943190000|2021-04-09 04:39:50|||||||||2
1617943200000|2021-04-09 04:40:00|6297.3|6294.5|6297|6294.2|6297.3|6294.5|6297|6294.2|2
1617943210000|2021-04-09 04:40:10|6297.3|6294.5|6297|6294.2|6297.3|6294.5|6297|6294.2|0
1617943220000|2021-04-09 04:40:20|||||||||4
1617943240000|2021-04-09 04:40:40|||||||||1
1617943250000|2021-04-09 04:40:50|6296.7|6293.9|6296|6293.2|6296.7|6293.9|6296|6293.2|1
1617943280000|2021-04-09 04:41:20|6296.5|6293.7|6296.5|6293.7|6296.5|6293.7|6296.5|6293.7|0
1617943290000|2021-04-09 04:41:30|6297.3|6294.5|6297.3|6294.5|6297.3|6294.5|6297.3|6294.5|1
1617943300000|2021-04-09 04:41:40|6297.7|6294.9|6297.8|6295|6297.8|6295|6297.7|6294.9|1
1617943320000|2021-04-09 04:42:00|6297|6294.2|6297|6294.2|6297|6294.2|6297|6294.2|0
1617943330000|2021-04-09 04:42:10|6297.5|6294.7|6299|6296.2|6299.3|6296.5|6297.5|6294.7|4
1617943360000|2021-04-09 04:42:40|6298.3|6295.5|6297.7|6294.9|6298.3|6295.5|6297.7|6294.9|1
1617943380000|2021-04-09 04:43:00|6297|6294.2|6297|6294.2|6297|6294.2|6297|6294.2|0
1617943420000|2021-04-09 04:43:40|6296.7|6293.9|6296.7|6293.9|6296.7|6293.9|6296.7|6293.9|1
1617943430000|2021-04-09 04:43:50|6296.8|6294|6296.8|6294|6296.8|6294|6296.8|6294|2
1617943450000|2021-04-09 04:44:10|6296.7|6293.9|6296.7|6293.9|6296.7|6293.9|6296.7|6293.9|0
1617943480000|2021-04-09 04:44:40|6296.8|6294|6296.8|6294|6296.8|6294|6296.8|6294|0
1617943490000|2021-04-09 04:44:50|6297.7|6294.9|6297.7|6294.9|6297.7|6294.9|6297.7|6294.9|9
1617943550000|2021-04-09 04:45:50|6297.3|6294.5|6297.7|6294.9|6297.7|6294.9|6297.3|6294.5|3
1617943570000|2021-04-09 04:46:10|6297.8|6295|6297.8|6295|6297.8|6295|6297.8|6295|1
1617943580000|2021-04-09 04:46:20|6297.7|6294.9|6297.7|6294.9|6297.7|6294.9|6297.7|6294.9|1
1617943590000|2021-04-09 04:46:30|6297.5|6294.7|6298.3|6295.5|6298.3|6295.5|6297.5|6294.7|6
1617943600000|2021-04-09 04:46:40|6298|6295.2|6298|6295.2|6298|6295.2|6298|6295.2|0
1617943610000|2021-04-09 04:46:50|6298.3|6295.5|6298.3|6295.5|6298.3|6295.5|6298.3|6295.5|0
1617943620000|2021-04-09 04:47:00|6298.8|6296|6298.5|6295.7|6298.8|6296|6298.5|6295.7|0
1617943630000|2021-04-09 04:47:10|6298.3|6295.5|6298.7|6295.9|6298.8|6296|6298.3|6295.5|2
1617943640000|2021-04-09 04:47:20|6298.3|6295.5|6298.7|6295.9|6298.7|6295.9|6298.3|6295.5|1
1617943660000|2021-04-09 04:47:40|6299.2|6296.4|6298.7|6295.9|6299.2|6296.4|6298.7|6295.9|2
1617943700000|2021-04-09 04:48:20|||||||||1
1617943710000|2021-04-09 04:48:30|6298.8|6296|6300.7|6297.9|6300.8|6298|6298.8|6296|31
1617943740000|2021-04-09 04:49:00|6300.8|6298|6300.8|6298|6300.8|6298|6300.8|6298|0
1617943750000|2021-04-09 04:49:10|6300.7|6297.9|6300.7|6297.9|6300.7|6297.9|6300.7|6297.9|0
1617943780000|2021-04-09 04:49:40|6299.7|6296.9|6299.7|6296.9|6299.7|6296.9|6299.7|6296.9|1
1617943800000|2021-04-09 04:50:00|6299.3|6296.5|6301.3|6298.5|6301.3|6298.5|6299.3|6296.5|6
1617943810000|2021-04-09 04:50:10|6301|6298.2|6301.3|6298.5|6301.3|6298.5|6301|6298.2|0
1617943820000|2021-04-09 04:50:20|6301|6298.2|6301.3|6298.5|6301.3|6298.5|6301|6298.2|1
1617943840000|2021-04-09 04:50:40|6302.3|6299.5|6302|6299.2|6302.3|6299.5|6301.7|6298.9|7
1617943850000|2021-04-09 04:50:50|6301.3|6298.5|6301.3|6298.5|6301.3|6298.5|6301.3|6298.5|0
1617943890000|2021-04-09 04:51:30|||||||||10
1617943900000|2021-04-09 04:51:40|6300.3|6297.5|6300|6297.2|6300.3|6297.5|6300|6297.2|2
1617943910000|2021-04-09 04:51:50|||||||||1
1617943920000|2021-04-09 04:52:00|6299.3|6296.5|6299.3|6296.5|6299.3|6296.5|6299.3|6296.5|0
1617943930000|2021-04-09 04:52:10|6300|6297.2|6300|6297.2|6300|6297.2|6300|6297.2|2
1617943970000|2021-04-09 04:52:50|||||||||1
1617944020000|2021-04-09 04:53:40|6299|6296.2|6299.6|6296.8|6299.6|6296.8|6299|6296.2|11
1617944050000|2021-04-09 04:54:10|6299.8|6297|6299.8|6297|6299.8|6297|6299.8|6297|0
1617944060000|2021-04-09 04:54:20|6300|6297.2|6300|6297.2|6300|6297.2|6300|6297.2|1
1617944070000|2021-04-09 04:54:30|6299.8|6297|6300.8|6298|6300.8|6298|6299.8|6297|1
1617944080000|2021-04-09 04:54:40|6301|6298.2|6300.8|6298|6301|6298.2|6300.8|6298|1
1617944110000|2021-04-09 04:55:10|6301|6298.2|6301|6298.2|6301|6298.2|6301|6298.2|1
1617944130000|2021-04-09 04:55:30|6300.8|6298|6300.8|6298|6300.8|6298|6300.8|6298|0
1617944140000|2021-04-09 04:55:40|6301|6298.2|6300.3|6297.5|6301|6298.2|6300.3|6297.5|2
1617944150000|2021-04-09 04:55:50|6300|6297.2|6300|6297.2|6300|6297.2|6300|6297.2|0
1617944160000|2021-04-09 04:56:00|6300.3|6297.5|6300.3|6297.5|6300.3|6297.5|6300.3|6297.5|1
1617944180000|2021-04-09 04:56:20|6300|6297.2|6300|6297.2|6300|6297.2|6300|6297.2|0
1617944190000|2021-04-09 04:56:30|6300.3|6297.5|6300|6297.2|6300.3|6297.5|6300|6297.2|0
1617944200000|2021-04-09 04:56:40|6300.3|6297.5|6300|6297.2|6300.3|6297.5|6300|6297.2|0
1617944210000|2021-04-09 04:56:50|6300.3|6297.5|6300.6|6297.8|6300.6|6297.8|6300.3|6297.5|1
1617944220000|2021-04-09 04:57:00|6300.8|6298|6300.6|6297.8|6300.8|6298|6300.6|6297.8|2
1617944230000|2021-04-09 04:57:10|6300.8|6298|6300.3|6297.5|6300.8|6298|6300|6297.2|0
1617944240000|2021-04-09 04:57:20|6300|6297.2|6300.5|6297.7|6300.5|6297.7|6300|6297.2|1
1617944260000|2021-04-09 04:57:40|6300.3|6297.5|6300.3|6297.5|6300.3|6297.5|6300.3|6297.5|0
1617944270000|2021-04-09 04:57:50|||||||||1
1617944280000|2021-04-09 04:58:00|6300.6|6297.8|6300.6|6297.8|6300.6|6297.8|6300.6|6297.8|1
1617944330000|2021-04-09 04:58:50|||||||||2
1617944360000|2021-04-09 04:59:20|||||||||7
1617944370000|2021-04-09 04:59:30|6300.8|6298|6300.8|6298|6300.8|6298|6300.8|6298|0
1617944380000|2021-04-09 04:59:40|||||||||1
1617944390000|2021-04-09 04:59:50|6300.3|6297.5|6300|6297.2|6300.3|6297.5|6300|6297.2|2
1617944400000|2021-04-09 05:00:00|6299.3|6296.5|6299.8|6297|6300.1|6297.3|6299.3|6296.5|3
1617944410000|2021-04-09 05:00:10|6300.3|6297.5|6300.3|6297.5|6300.3|6297.5|6300.3|6297.5|1
1617944420000|2021-04-09 05:00:20|6300.8|6298|6300.8|6298|6300.8|6298|6300.8|6298|0
1617944430000|2021-04-09 05:00:30|6301.3|6298.5|6300.8|6298|6302|6299.2|6300.8|6298|47
1617944460000|2021-04-09 05:01:00|6301.5|6298.7|6302.3|6299.5|6302.3|6299.5|6301.5|6298.7|6
1617944470000|2021-04-09 05:01:10|6301.8|6299|6301.8|6299|6301.8|6299|6301.8|6299|1
1617944510000|2021-04-09 05:01:50|||||||||1
1617944530000|2021-04-09 05:02:10|||||||||1
1617944560000|2021-04-09 05:02:40|6301.5|6298.7|6301|6298.2|6301.5|6298.7|6301|6298.2|0
1617944570000|2021-04-09 05:02:50|6300.8|6298|6300.8|6298|6300.8|6298|6300.8|6298|1
1617944580000|2021-04-09 05:03:00|||||||||1
1617944640000|2021-04-09 05:04:00|6300.6|6297.8|6300.3|6297.5|6300.6|6297.8|6300|6297.2|1
1617944650000|2021-04-09 05:04:10|6300.6|6297.8|6300.6|6297.8|6300.8|6298|6300.6|6297.8|1
1617944670000|2021-04-09 05:04:30|6300.8|6298|6300.8|6298|6300.8|6298|6300.8|6298|0
1617944680000|2021-04-09 05:04:40|6300.6|6297.8|6300.6|6297.8|6300.6|6297.8|6300.6|6297.8|0
1617944700000|2021-04-09 05:05:00|||||||||1
1617944750000|2021-04-09 05:05:50|6300.3|6297.5|6300.6|6297.8|6300.6|6297.8|6300.3|6297.5|1
1617944760000|2021-04-09 05:06:00|6300.3|6297.5|6301|6298.2|6301.3|6298.5|6300.3|6297.5|1
1617944780000|2021-04-09 05:06:20|||||||||1
1617944810000|2021-04-09 05:06:50|6301.8|6299|6301.8|6299|6301.8|6299|6301.8|6299|1
1617944870000|2021-04-09 05:07:50|6301.3|6298.5|6301|6298.2|6301.3|6298.5|6301|6298.2|0
1617944880000|2021-04-09 05:08:00|||||||||1
1617944920000|2021-04-09 05:08:40|||||||||1
1617944950000|2021-04-09 05:09:10|6300.6|6297.8|6300.5|6297.7|6300.6|6297.8|6300.5|6297.7|0
1617944980000|2021-04-09 05:09:40|6300.1|6297.3|6300|6297.2|6300.1|6297.3|6300|6297.2|0
1617944990000|2021-04-09 05:09:50|||||||||1
1617945010000|2021-04-09 05:10:10|6298.6|6295.8|6298|6295.2|6298.6|6295.8|6298|6295.2|5
1617945040000|2021-04-09 05:10:40|6298.5|6295.7|6298.1|6295.3|6298.5|6295.7|6298.1|6295.3|2
1617945050000|2021-04-09 05:10:50|6298.3|6295.5|6298.5|6295.7|6298.5|6295.7|6298|6295.2|1
1617945060000|2021-04-09 05:11:00|6298|6295.2|6298|6295.2|6298|6295.2|6298|6295.2|0
1617945070000|2021-04-09 05:11:10|6297.6|6294.8|6297.6|6294.8|6297.6|6294.8|6297.6|6294.8|0
1617945090000|2021-04-09 05:11:30|6298|6295.2|6298|6295.2|6298|6295.2|6298|6295.2|1
1617945110000|2021-04-09 05:11:50|6298.3|6295.5|6298.5|6295.7|6298.5|6295.7|6298.3|6295.5|0
1617945120000|2021-04-09 05:12:00|6298.1|6295.3|6298|6295.2|6298.1|6295.3|6298|6295.2|0
1617945130000|2021-04-09 05:12:10|6297.3|6294.5|6296.6|6293.8|6297.3|6294.5|6296.6|6293.8|125
1617945140000|2021-04-09 05:12:20|6296.8|6294|6297.1|6294.3|6297.1|6294.3|6296.8|6294|2
1617945150000|2021-04-09 05:12:30|6297.3|6294.5|6298|6295.2|6298|6295.2|6297.3|6294.5|1
1617945160000|2021-04-09 05:12:40|6297|6294.2|6297|6294.2|6297|6294.2|6297|6294.2|0
1617945180000|2021-04-09 05:13:00|6297.3|6294.5|6297.5|6294.7|6297.5|6294.7|6297.1|6294.3|0
1617945190000|2021-04-09 05:13:10|||||||||1
1617945210000|2021-04-09 05:13:30|6297|6294.2|6296.6|6293.8|6297|6294.2|6296.6|6293.8|1
1617945230000|2021-04-09 05:13:50|||||||||3
1617945250000|2021-04-09 05:14:10|6297|6294.2|6297|6294.2|6297.1|6294.3|6297|6294.2|0
1617945260000|2021-04-09 05:14:20|6297.5|6294.7|6297.5|6294.7|6297.5|6294.7|6297.5|6294.7|0
1617945270000|2021-04-09 05:14:30|6297|6294.2|6297.5|6294.7|6297.5|6294.7|6297|6294.2|0
1617945280000|2021-04-09 05:14:40|6296.6|6293.8|6296.6|6293.8|6296.6|6293.8|6296.6|6293.8|4
1617945300000|2021-04-09 05:15:00|6296.1|6293.3|6296.1|6293.3|6296.1|6293.3|6296.1|6293.3|4
1617945310000|2021-04-09 05:15:10|6296.5|6293.7|6294.6|6291.8|6296.5|6293.7|6294.6|6291.8|7
1617945320000|2021-04-09 05:15:20|6294.5|6291.7|6294.5|6291.7|6294.5|6291.7|6294.1|6291.3|12
1617945340000|2021-04-09 05:15:40|6295.1|6292.3|6295.6|6292.8|6295.6|6292.8|6295.1|6292.3|0
1617945360000|2021-04-09 05:16:00|6295.3|6292.5|6295.6|6292.8|6295.6|6292.8|6295.3|6292.5|0
1617945380000|2021-04-09 05:16:20|6295.8|6293|6296.1|6293.3|6296.1|6293.3|6295.8|6293|1
1617945390000|2021-04-09 05:16:30|6296.5|6293.7|6296|6293.2|6296.5|6293.7|6296|6293.2|0
1617945430000|2021-04-09 05:17:10|6295.8|6293|6292.6|6289.8|6295.8|6293|6292.6|6289.8|37
1617945440000|2021-04-09 05:17:20|6292.1|6289.3|6291.1|6288.3|6292.1|6289.3|6290.3|6287.5|20
1617945450000|2021-04-09 05:17:30|6292.1|6289.3|6292.1|6289.3|6292.1|6289.3|6292.1|6289.3|0
1617945460000|2021-04-09 05:17:40|6292|6289.2|6292|6289.2|6292.1|6289.3|6292|6289.2|6
1617945470000|2021-04-09 05:17:50|6292.3|6289.5|6292.6|6289.8|6292.6|6289.8|6292.3|6289.5|2
1617945480000|2021-04-09 05:18:00|||||||||5
1617945490000|2021-04-09 05:18:10|6292.3|6289.5|6292|6289.2|6292.3|6289.5|6291.6|6288.8|24
1617945500000|2021-04-09 05:18:20|6292.5|6289.7|6292.1|6289.3|6292.5|6289.7|6292.1|6289.3|0
1617945510000|2021-04-09 05:18:30|6292.5|6289.7|6292|6289.2|6292.5|6289.7|6292|6289.2|2
1617945520000|2021-04-09 05:18:40|6292.1|6289.3|6292.5|6289.7|6292.5|6289.7|6292.1|6289.3|0
1617945530000|2021-04-09 05:18:50|6292.1|6289.3|6292.1|6289.3|6292.1|6289.3|6292.1|6289.3|3
1617945540000|2021-04-09 05:19:00|6292.5|6289.7|6291.6|6288.8|6292.5|6289.7|6291.6|6288.8|2
1617945570000|2021-04-09 05:19:30|6291.8|6289|6292.5|6289.7|6292.5|6289.7|6291.8|6289|4
1617945580000|2021-04-09 05:19:40|6292.1|6289.3|6292.6|6289.8|6292.6|6289.8|6292.1|6289.3|5
1617945590000|2021-04-09 05:19:50|||||||||1
1617945600000|2021-04-09 05:20:00|6292.3|6289.5|6292.6|6289.8|6292.6|6289.8|6292.3|6289.5|5
1617945610000|2021-04-09 05:20:10|6292.3|6289.5|6292.6|6289.8|6292.6|6289.8|6292.3|6289.5|0
1617945620000|2021-04-09 05:20:20|||||||||11
1617945640000|2021-04-09 05:20:40|6292.3|6289.5|6292.3|6289.5|6292.3|6289.5|6292.3|6289.5|0
1617945650000|2021-04-09 05:20:50|6292.6|6289.8|6292.3|6289.5|6292.6|6289.8|6292.3|6289.5|0
1617945670000|2021-04-09 05:21:10|6292.6|6289.8|6292.6|6289.8|6292.6|6289.8|6292.3|6289.5|6
1617945690000|2021-04-09 05:21:30|||||||||4
1617945730000|2021-04-09 05:22:10|||||||||2
1617945740000|2021-04-09 05:22:20|||||||||2
1617945760000|2021-04-09 05:22:40|||||||||2
1617945770000|2021-04-09 05:22:50|||||||||2
1617945780000|2021-04-09 05:23:00|6292.5|6289.7|6292|6289.2|6292.5|6289.7|6292|6289.2|3
1617945790000|2021-04-09 05:23:10|6292.1|6289.3|6291|6288.2|6292.1|6289.3|6291|6288.2|13
1617945820000|2021-04-09 05:23:40|6290.6|6287.8|6291|6288.2|6291|6288.2|6290.6|6287.8|27
1617945850000|2021-04-09 05:24:10|6291.5|6288.7|6292|6289.2|6292.2|6289.2|6291.1|6288.2|7
1617945860000|2021-04-09 05:24:20|||||||||2
1617945880000|2021-04-09 05:24:40|6291.6|6288.8|6290.6|6287.8|6291.6|6288.8|6290.6|6287.8|3
1617945890000|2021-04-09 05:24:50|6290|6287.2|6289.6|6286.8|6290.5|6287.7|6289.6|6286.8|20
1617945930000|2021-04-09 05:25:30|6289.9|6287.1|6290.4|6287.6|6290.4|6287.6|6289.9|6287.1|2
1617945980000|2021-04-09 05:26:20|6291.1|6288.3|6291.9|6289.1|6291.9|6289.1|6291.1|6288.3|3
1617946000000|2021-04-09 05:26:40|6292.4|6289.6|6292.4|6289.6|6292.4|6289.6|6292.4|6289.6|2
1617946040000|2021-04-09 05:27:20|6292.1|6289.3|6291.9|6289.1|6292.1|6289.3|6291.9|6289.1|0
1617946050000|2021-04-09 05:27:30|6292.3|6289.5|6292.4|6289.6|6292.4|6289.6|6292.3|6289.5|0
1617946060000|2021-04-09 05:27:40|6291.9|6289.1|6291.3|6288.5|6291.9|6289.1|6290.9|6288.1|209
1617946070000|2021-04-09 05:27:50|6291.4|6288.6|6291.4|6288.6|6291.4|6288.6|6291.4|6288.6|1
1617946100000|2021-04-09 05:28:20|6290.9|6288.1|6291.4|6288.6|6291.4|6288.6|6290.8|6288|102
1617946130000|2021-04-09 05:28:50|6291.9|6289.1|6291.9|6289.1|6291.9|6289.1|6291.9|6289.1|1
1617946180000|2021-04-09 05:29:40|6291.3|6288.5|6291.3|6288.5|6291.3|6288.5|6291.3|6288.5|5
1617946190000|2021-04-09 05:29:50|6290.9|6288.1|6290.9|6288.1|6290.9|6288.1|6290.9|6288.1|1
1617946200000|2021-04-09 05:30:00|6291.4|6288.6|6286.4|6283.6|6291.4|6288.6|6286.4|6283.6|53
1617946210000|2021-04-09 05:30:10|6285.6|6282.8|6287.6|6284.8|6287.6|6284.8|6285.1|6282.3|34
1617946220000|2021-04-09 05:30:20|6287.9|6285.1|6287.9|6285.1|6287.9|6285.1|6287.9|6285.1|1
1617946230000|2021-04-09 05:30:30|6287.6|6284.8|6287.9|6285.1|6287.9|6285.1|6287.6|6284.8|1
1617946240000|2021-04-09 05:30:40|6288.1|6285.3|6287.6|6284.8|6289.9|6287.1|6287.6|6284.8|11
1617946250000|2021-04-09 05:30:50|6287.9|6285.1|6288.1|6285.3|6289.4|6286.6|6287.9|6285.1|3
1617946260000|2021-04-09 05:31:00|6287.9|6285.1|6286.1|6283.3|6287.9|6285.1|6286.1|6283.3|8
1617946270000|2021-04-09 05:31:10|6285.9|6283.1|6285.1|6282.3|6286|6283.1|6284.6|6281.8|7
1617946280000|2021-04-09 05:31:20|6285.6|6282.8|6285.9|6283.1|6286.2|6283.3|6285.6|6282.2|4
1617946290000|2021-04-09 05:31:30|6285.3|6282.5|6285.1|6282.3|6285.6|6282.8|6284.1|6281.3|22
1617946300000|2021-04-09 05:31:40|6284.9|6282.1|6285.9|6283.1|6286.6|6283.8|6284.9|6282.1|2
1617946310000|2021-04-09 05:31:50|6285.6|6282.8|6285.3|6282.5|6285.6|6282.8|6284.1|6281.3|20
1617946320000|2021-04-09 05:32:00|6285.4|6282.6|6285.9|6283.1|6285.9|6283.1|6285.4|6282.6|4
1617946330000|2021-04-09 05:32:10|6285.4|6282.6|6285.4|6282.6|6285.4|6282.6|6285.4|6282.6|1
1617946340000|2021-04-09 05:32:20|6286.1|6283.3|6286.1|6283.3|6286.1|6283.3|6286.1|6283.3|0
1617946350000|2021-04-09 05:32:30|6287.9|6285.1|6287.9|6285.1|6288.4|6285.6|6287.9|6285.1|36
1617946360000|2021-04-09 05:32:40|6287.6|6284.8|6284.1|6281.3|6287.6|6284.8|6284.1|6281.3|149
1617946370000|2021-04-09 05:32:50|6284.3|6281.5|6284.1|6281.3|6284.3|6281.5|6284.1|6281.3|59
1617946380000|2021-04-09 05:33:00|6283.9|6281.1|6283.3|6280.5|6283.9|6281.1|6283.3|6280.5|3
1617946390000|2021-04-09 05:33:10|6283.1|6280.3|6285.6|6282.8|6285.6|6282.8|6283.1|6280.3|4
1617946400000|2021-04-09 05:33:20|6285.9|6283.1|6286.3|6283.5|6286.3|6283.5|6285.9|6283.1|2
1617946410000|2021-04-09 05:33:30|6286.4|6283.6|6286.9|6284.1|6286.9|6284.1|6286.3|6283.5|1
1617946420000|2021-04-09 05:33:40|6286.1|6283.3|6285.1|6282.3|6286.4|6283.3|6285.1|6282|1
1617946440000|2021-04-09 05:34:00|6284.8|6282|6284.9|6282.1|6284.9|6282.1|6284.6|6281.8|1
1617946470000|2021-04-09 05:34:30|6284.6|6281.8|6285.9|6283.1|6285.9|6283.1|6284.6|6281.8|1
1617946480000|2021-04-09 05:34:40|6285.6|6282.8|6285.9|6283.1|6285.9|6283.1|6285.6|6282.8|0
1617946490000|2021-04-09 05:34:50|6285.1|6282.3|6285.8|6283|6285.8|6283|6285.1|6282.3|1
1617946500000|2021-04-09 05:35:00|6285.9|6283.1|6285.1|6282.3|6286|6283.1|6284.1|6281.3|17
1617946510000|2021-04-09 05:35:10|6284.6|6281.8|6284.9|6282.1|6284.9|6282.1|6284.6|6281.8|0
1617946530000|2021-04-09 05:35:30|6285.4|6282.6|6285.4|6282.6|6285.4|6282.6|6285.4|6282.6|0
1617946540000|2021-04-09 05:35:40|6285.1|6282.3|6284.9|6282.1|6285.1|6282.3|6284.6|6281.8|3
1617946550000|2021-04-09 05:35:50|||||||||2
1617946560000|2021-04-09 05:36:00|||||||||6
1617946570000|2021-04-09 05:36:10|6284.6|6281.8|6284.9|6282.1|6284.9|6282.1|6283.9|6281.1|5
1617946580000|2021-04-09 05:36:20|6285.4|6282.6|6284.9|6282.1|6285.4|6282.6|6284.9|6282.1|3
1617946590000|2021-04-09 05:36:30|6284.4|6281.6|6284.4|6281.6|6284.4|6281.6|6284.4|6281.6|5
1617946600000|2021-04-09 05:36:40|6284.1|6281.3|6283.6|6280.8|6284.1|6281.3|6283.3|6280.5|2
1617946610000|2021-04-09 05:36:50|6282.6|6279.8|6282.6|6279.8|6282.6|6279.8|6282.3|6279.5|1
1617946620000|2021-04-09 05:37:00|6282.1|6279.3|6283.3|6280.5|6283.3|6280.5|6282.1|6279.3|4
1617946630000|2021-04-09 05:37:10|6283.4|6280.6|6283.9|6281.1|6283.9|6281.1|6282.9|6280.1|6
1617946640000|2021-04-09 05:37:20|6283.8|6281|6282.6|6279.8|6283.8|6281|6282.6|6279.8|8
1617946660000|2021-04-09 05:37:40|6282.9|6280.1|6282.6|6279.8|6283.4|6280.6|6282.6|6279.8|0
1617946670000|2021-04-09 05:37:50|6282.9|6280.1|6282.9|6280.1|6282.9|6280.1|6282.6|6279.8|2
1617946680000|2021-04-09 05:38:00|6283.4|6280.6|6282.6|6279.8|6283.4|6280.6|6282.6|6279.8|3
1617946690000|2021-04-09 05:38:10|6282.3|6279.5|6282.1|6279.3|6282.4|6279.6|6282.1|6279.3|4
1617946700000|2021-04-09 05:38:20|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|0
1617946710000|2021-04-09 05:38:30|6282.6|6279.8|6282.6|6279.8|6283.3|6280.5|6282.6|6279.8|3
1617946720000|2021-04-09 05:38:40|6282.3|6279.5|6282.3|6279.5|6282.3|6279.5|6282.3|6279.5|0
1617946730000|2021-04-09 05:38:50|6282.6|6279.8|6282.9|6280.1|6282.9|6280.1|6282.6|6279.8|0
1617946740000|2021-04-09 05:39:00|6282.6|6279.8|6282.1|6279.3|6282.6|6279.8|6282.1|6279.3|1
1617946760000|2021-04-09 05:39:20|6281.8|6279|6281.1|6278.3|6282.1|6279.3|6281.1|6278.3|2
1617946770000|2021-04-09 05:39:30|6280.6|6277.8|6280.9|6278.1|6280.9|6278.1|6280.6|6277.8|1
1617946790000|2021-04-09 05:39:50|6280.6|6277.8|6277.6|6274.8|6280.6|6277.8|6277.6|6274.8|17
1617946800000|2021-04-09 05:40:00|6277.4|6274.6|6276.9|6274.1|6277.4|6274.6|6276.4|6273.6|47
1617946810000|2021-04-09 05:40:10|6277.4|6274.6|6277.9|6275.1|6277.9|6275.1|6277.4|6274.6|4
1617946820000|2021-04-09 05:40:20|6277.4|6274.6|6280.9|6278.1|6280.9|6278.1|6277.4|6274.6|64
1617946830000|2021-04-09 05:40:30|6280.6|6277.8|6280.4|6277.6|6280.6|6277.8|6280.4|6277.6|0
1617946840000|2021-04-09 05:40:40|6279.9|6277.1|6279.9|6277.1|6279.9|6277.1|6278.8|6276|19
1617946850000|2021-04-09 05:40:50|6279.1|6276.3|6279.8|6277|6280|6277|6279.1|6275.7|1
1617946860000|2021-04-09 05:41:00|6279.9|6277.1|6278.6|6275.8|6279.9|6277.1|6278.6|6275.8|2
1617946870000|2021-04-09 05:41:10|6278.1|6275.3|6278.9|6276.1|6278.9|6276.1|6277.6|6274.8|14
1617946880000|2021-04-09 05:41:20|6279.4|6276.6|6279.9|6277.1|6280.4|6277.6|6279.4|6276.6|1
1617946890000|2021-04-09 05:41:30|6279.6|6276.8|6279.9|6277.1|6279.9|6277.1|6279.6|6276.8|1
1617946900000|2021-04-09 05:41:40|6280.4|6277.6|6278.6|6275.8|6280.4|6277.6|6278.6|6275.8|2
1617946910000|2021-04-09 05:41:50|6278.3|6275.5|6277.9|6275.1|6278.6|6275.8|6277.9|6274|14
1617946920000|2021-04-09 05:42:00|6277.4|6274.6|6273.9|6271.1|6277.4|6274.6|6273.9|6271.1|294
1617946930000|2021-04-09 05:42:10|6273.4|6270.6|6272.9|6270.1|6274.4|6271.6|6272.9|6270.1|9
1617946940000|2021-04-09 05:42:20|6273.4|6270.6|6273.4|6270.6|6274.4|6271.6|6272.3|6269.5|39
1617946950000|2021-04-09 05:42:30|6273.9|6271.1|6275.4|6272.6|6276.9|6274.1|6273.9|6271.1|19
1617946960000|2021-04-09 05:42:40|6274.8|6272|6276.9|6274.1|6276.9|6274.1|6274.8|6272|4
1617946970000|2021-04-09 05:42:50|6276.6|6273.8|6274.4|6271.6|6276.9|6274.1|6274.4|6271.6|37
1617946980000|2021-04-09 05:43:00|6274.9|6272.1|6274.9|6272.1|6274.9|6272.1|6274.9|6272.1|13
1617946990000|2021-04-09 05:43:10|6275.4|6272.6|6275.1|6272.3|6275.4|6272.6|6275.1|6272.3|3
1617947000000|2021-04-09 05:43:20|6275.4|6272.6|6276.4|6273.6|6276.4|6273.6|6275.4|6272.6|2
1617947010000|2021-04-09 05:43:30|6276.8|6274|6276.9|6274.1|6276.9|6274.1|6276.8|6274|1
1617947020000|2021-04-09 05:43:40|6278.6|6275.8|6277.9|6275.1|6278.6|6275.8|6277.6|6274.8|5
1617947030000|2021-04-09 05:43:50|6277.6|6274.8|6276.9|6274.1|6277.6|6274.8|6276.9|6274.1|0
1617947040000|2021-04-09 05:44:00|6277.3|6274.5|6275.9|6273.1|6277.9|6275.1|6275.9|6273.1|6
1617947050000|2021-04-09 05:44:10|6276.4|6273.6|6275.9|6273.1|6276.4|6273.6|6275.6|6272.8|3
1617947070000|2021-04-09 05:44:30|6276.4|6273.6|6276.1|6273.3|6276.4|6273.6|6276.1|6273.3|1
1617947080000|2021-04-09 05:44:40|6275.9|6273.1|6276.3|6273.5|6276.3|6273.5|6275.9|6273.1|2
1617947090000|2021-04-09 05:44:50|6276.4|6273.6|6276.4|6273.6|6276.4|6273.6|6276.4|6273.6|1
1617947100000|2021-04-09 05:45:00|6276.1|6273.3|6275.9|6273.1|6276.1|6273.3|6275.9|6273.1|4
1617947110000|2021-04-09 05:45:10|6275.6|6272.8|6275.6|6272.8|6275.6|6272.8|6275.6|6272.8|0
1617947120000|2021-04-09 05:45:20|6276.6|6273.8|6275.9|6273.1|6276.6|6273.8|6275.9|6273.1|6
1617947130000|2021-04-09 05:45:30|6275.8|6273|6276.4|6273.6|6276.4|6273.6|6275.8|6273|0
1617947140000|2021-04-09 05:45:40|6276.1|6273.3|6276.1|6273.3|6276.1|6273.3|6276.1|6273.3|1
1617947150000|2021-04-09 05:45:50|6276.4|6273.6|6276.4|6273.6|6276.4|6273.6|6276.4|6273.6|0
1617947160000|2021-04-09 05:46:00|6276.6|6273.8|6276.9|6274.1|6276.9|6274.1|6276.6|6273.8|3
1617947170000|2021-04-09 05:46:10|6277.4|6274.6|6277.9|6275.1|6277.9|6275.1|6277.4|6274.6|0
1617947180000|2021-04-09 05:46:20|6278.3|6275.5|6278.4|6275.6|6278.4|6275.6|6278.3|6275.5|0
1617947190000|2021-04-09 05:46:30|6279.1|6276.3|6279.9|6277.1|6279.9|6277.1|6279.1|6276.3|1
1617947200000|2021-04-09 05:46:40|6279.4|6276.6|6278.6|6275.8|6279.4|6276.6|6278.6|6275.8|2
1617947210000|2021-04-09 05:46:50|6278.4|6275.6|6278.9|6276.1|6278.9|6276.1|6277.9|6275.1|2
1617947220000|2021-04-09 05:47:00|6278.6|6275.8|6278.9|6276.1|6278.9|6276.1|6278.6|6275.8|4
1617947230000|2021-04-09 05:47:10|6278.6|6275.8|6278.9|6276.1|6278.9|6276.1|6278.6|6275.8|0
1617947240000|2021-04-09 05:47:20|6278.6|6275.8|6277.9|6275.1|6278.6|6275.8|6277.9|6275.1|6
1617947250000|2021-04-09 05:47:30|6278.4|6275.6|6277.4|6274.6|6278.4|6275.6|6277.4|6274.6|1
1617947260000|2021-04-09 05:47:40|6276.4|6273.6|6278.1|6275.3|6278.6|6275.8|6276.4|6273.6|28
1617947270000|2021-04-09 05:47:50|6277.9|6275.1|6277.4|6274.6|6277.9|6275.1|6276.9|6274.1|21
1617947280000|2021-04-09 05:48:00|6277.9|6275.1|6276.9|6274.1|6278.4|6275.6|6276.9|6274.1|24
1617947290000|2021-04-09 05:48:10|6276.4|6273.6|6276.6|6273.8|6276.6|6273.8|6276.4|6273.6|0
1617947300000|2021-04-09 05:48:20|6276.4|6273.6|6276.6|6273.8|6276.9|6274.1|6276.4|6273.6|4
1617947310000|2021-04-09 05:48:30|6276.4|6273.6|6276.9|6274.1|6276.9|6274.1|6276.4|6273.6|0
1617947320000|2021-04-09 05:48:40|6277.4|6274.6|6275.9|6273.1|6277.4|6274.6|6275.9|6273.1|2
1617947330000|2021-04-09 05:48:50|6274.9|6272.1|6275.4|6272.6|6275.4|6272.6|6274.9|6272.1|0
1617947340000|2021-04-09 05:49:00|6275.3|6272.5|6275.4|6272.6|6275.4|6272.6|6274.9|6272.1|1
1617947350000|2021-04-09 05:49:10|6275.9|6273.1|6276.4|6273.6|6276.4|6273.6|6275.9|6273.1|2
1617947360000|2021-04-09 05:49:20|6276.9|6274.1|6276.6|6273.8|6276.9|6274.1|6276.6|6273.8|1
1617947370000|2021-04-09 05:49:30|6276.4|6273.6|6276.4|6273.6|6276.4|6273.6|6276.4|6273.6|0
1617947380000|2021-04-09 05:49:40|||||||||1
1617947390000|2021-04-09 05:49:50|6275.9|6273.1|6275.4|6272.6|6275.9|6273.1|6275.4|6272.6|2
1617947400000|2021-04-09 05:50:00|6274.9|6272.1|6276.1|6273.3|6276.9|6274.1|6274.9|6272.1|25
1617947410000|2021-04-09 05:50:10|6275.9|6273.1|6277.4|6274.6|6277.4|6274.6|6275.9|6273.1|24
1617947420000|2021-04-09 05:50:20|6277.9|6275.1|6276.2|6273.4|6277.9|6275.1|6275.9|6273.1|16
1617947430000|2021-04-09 05:50:30|6276.4|6273.6|6276.4|6273.6|6276.4|6273.6|6276.4|6273.6|0
1617947440000|2021-04-09 05:50:40|6276.9|6274.1|6276.9|6274.1|6276.9|6274.1|6276.9|6274.1|5
1617947450000|2021-04-09 05:50:50|6276.6|6273.8|6275.9|6273.1|6276.6|6273.8|6275.9|6273.1|2
1617947460000|2021-04-09 05:51:00|6276.2|6273.4|6276.4|6273.6|6276.4|6273.6|6276.2|6273.4|0
1617947470000|2021-04-09 05:51:10|6276.9|6274.1|6277.2|6274.4|6277.2|6274.4|6276.6|6273.8|0
1617947480000|2021-04-09 05:51:20|6276.9|6274.1|6277.4|6274.6|6277.4|6274.6|6276.9|6274.1|1
1617947490000|2021-04-09 05:51:30|6277.9|6275.1|6277.6|6274.8|6278|6275.1|6277.1|6274|3
1617947500000|2021-04-09 05:51:40|6277.8|6273.8|6277.6|6274.8|6277.8|6274.8|6277.6|6273.8|0
1617947510000|2021-04-09 05:51:50|6277.8|6273.8|6277.6|6274.8|6277.8|6274.8|6277.6|6273.8|0
1617947520000|2021-04-09 05:52:00|6277.8|6273.8|6277.1|6274.3|6277.8|6274.8|6276.9|6273.8|3
1617947530000|2021-04-09 05:52:10|6276.9|6274.1|6276.9|6274.1|6276.9|6274.1|6276.9|6274.1|0
1617947540000|2021-04-09 05:52:20|6277.1|6274.3|6278.4|6275.6|6278.4|6275.6|6277.1|6274.3|3
1617947550000|2021-04-09 05:52:30|6278.6|6275.8|6280.4|6277.6|6280.4|6277.6|6278.6|6275.8|4
1617947560000|2021-04-09 05:52:40|6279.9|6277.1|6280.4|6277.6|6280.4|6277.6|6279.9|6277.1|2
1617947580000|2021-04-09 05:53:00|6279.9|6277.1|6280.4|6277.6|6280.4|6277.6|6279.9|6277.1|2
1617947590000|2021-04-09 05:53:10|6279.9|6277.1|6280.4|6277.6|6280.4|6277.6|6279.9|6277.1|7
1617947600000|2021-04-09 05:53:20|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|6280.4|6277.6|1
1617947610000|2021-04-09 05:53:30|6281.4|6278.6|6280.9|6278.1|6281.4|6278.6|6280.6|6277.8|51
1617947620000|2021-04-09 05:53:40|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|1
1617947630000|2021-04-09 05:53:50|6282.1|6279.3|6284.9|6282.1|6285.4|6282.6|6281.9|6279.1|63
1617947640000|2021-04-09 05:54:00|6284.6|6281.8|6284.6|6281.8|6284.9|6282.1|6284.3|6281.5|5
1617947650000|2021-04-09 05:54:10|6284.4|6281.6|6282.9|6280.1|6284.4|6281.6|6282.6|6279.8|7
1617947660000|2021-04-09 05:54:20|6283.4|6280.6|6282.9|6280.1|6283.4|6280.6|6282.9|6280.1|0
1617947670000|2021-04-09 05:54:30|6283.2|6280.4|6282.9|6280.1|6283.4|6280.6|6282.9|6280.1|2
1617947680000|2021-04-09 05:54:40|6283.4|6280.6|6283.4|6280.6|6283.4|6280.6|6283.4|6280.6|0
1617947690000|2021-04-09 05:54:50|6283.1|6280.3|6281.6|6278.8|6283.1|6280.3|6281.1|6278.3|19
1617947700000|2021-04-09 05:55:00|6281.3|6278.5|6280.1|6277.3|6281.3|6278.5|6280.1|6277.3|2
1617947710000|2021-04-09 05:55:10|6280.6|6277.8|6280.1|6277.3|6280.9|6278.1|6280.1|6277.3|1
1617947720000|2021-04-09 05:55:20|6280.6|6277.8|6280.9|6278.1|6280.9|6278.1|6280.6|6277.8|1
1617947730000|2021-04-09 05:55:30|6280.6|6277.8|6280.6|6277.8|6280.9|6278.1|6280.6|6277.8|2
1617947740000|2021-04-09 05:55:40|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|0
1617947750000|2021-04-09 05:55:50|6280.6|6277.8|6280.9|6278.1|6280.9|6278.1|6280.6|6277.8|1
1617947760000|2021-04-09 05:56:00|6280.6|6277.8|6280.6|6277.8|6280.6|6277.8|6280.6|6277.8|2
1617947780000|2021-04-09 05:56:20|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|1
1617947800000|2021-04-09 05:56:40|6281.6|6278.8|6281.6|6278.8|6281.9|6279.1|6281.6|6278.8|1
1617947810000|2021-04-09 05:56:50|6281.3|6278.5|6281.1|6278.3|6281.3|6278.5|6281.1|6278.3|0
1617947820000|2021-04-09 05:57:00|6280.8|6278|6280.6|6277.8|6280.8|6278|6280.6|6277.8|0
1617947830000|2021-04-09 05:57:10|6280.2|6277.4|6279.9|6277.1|6280.2|6277.4|6279.9|6277.1|1
1617947840000|2021-04-09 05:57:20|6280.2|6277.4|6280.9|6278.1|6280.9|6278.1|6280.2|6277.4|1
1617947850000|2021-04-09 05:57:30|6281.4|6278.6|6282.6|6279.8|6282.9|6280.1|6280.9|6278.1|13
1617947860000|2021-04-09 05:57:40|6282.9|6280.1|6283.6|6280.8|6283.9|6281.1|6282.9|6280.1|1
1617947870000|2021-04-09 05:57:50|6282.6|6279.8|6282.9|6280.1|6282.9|6280.1|6282.6|6279.8|1
1617947880000|2021-04-09 05:58:00|6282.6|6279.8|6282.6|6279.8|6282.6|6279.8|6282.6|6279.8|1
1617947890000|2021-04-09 05:58:10|6282.9|6280.1|6282.9|6280.1|6282.9|6280.1|6282.9|6280.1|2
1617947900000|2021-04-09 05:58:20|6283.9|6281.1|6282.9|6280.1|6283.9|6281.1|6282.9|6280.1|0
1617947910000|2021-04-09 05:58:30|6283.1|6280.3|6283.1|6280.3|6283.1|6280.3|6283.1|6280.3|1
1617947920000|2021-04-09 05:58:40|6282.9|6280.1|6282.9|6280.1|6282.9|6280.1|6282.9|6280.1|0
1617947930000|2021-04-09 05:58:50|6282.6|6279.8|6282.4|6279.6|6282.6|6279.8|6281.7|6278.2|40
1617947940000|2021-04-09 05:59:00|6281.9|6279.1|6281.9|6279.1|6282.4|6279.6|6281.9|6279.1|5
1617947960000|2021-04-09 05:59:20|6281.1|6278.3|6281.1|6278.3|6281.1|6278.3|6281.1|6278.3|6
1617947970000|2021-04-09 05:59:30|6280.9|6278.1|6281.6|6278.8|6281.6|6278.8|6280.9|6278.1|0
1617947980000|2021-04-09 05:59:40|6281.1|6278.3|6280.9|6278.1|6281.4|6278.6|6280.9|6278.1|2
1617948000000|2021-04-09 06:00:00|6280.6|6277.8|6279.1|6276.3|6280.6|6277.8|6278.6|6275.8|31
1617948010000|2021-04-09 06:00:10|6278.9|6276.1|6278.9|6276.1|6279.6|6276.8|6278.9|6276.1|2
1617948020000|2021-04-09 06:00:20|6279.7|6276.9|6280.9|6278.1|6280.9|6278.1|6279.7|6276.9|1
1617948030000|2021-04-09 06:00:30|6281.1|6278.3|6281.9|6279.1|6281.9|6279.1|6281.1|6278.3|1
1617948040000|2021-04-09 06:00:40|6282.2|6278.2|6282.2|6278.2|6282.2|6279.1|6281.6|6278.2|3
1617948050000|2021-04-09 06:00:50|6281.9|6279.1|6283.7|6280.9|6283.7|6280.9|6281.9|6279.1|2
1617948060000|2021-04-09 06:01:00|6283.9|6281.1|6287.6|6284.8|6287.6|6284.8|6283.9|6281.1|8
1617948070000|2021-04-09 06:01:10|6287.1|6284.3|6286.9|6284.1|6287.6|6284.8|6286.9|6284.1|39
1617948090000|2021-04-09 06:01:30|6287.1|6284.3|6287.1|6284.3|6288|6284.3|6287.1|6284|7
1617948100000|2021-04-09 06:01:40|6286.8|6284|6286.6|6283.8|6286.8|6284|6286.6|6283.8|0
1617948110000|2021-04-09 06:01:50|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|1
1617948120000|2021-04-09 06:02:00|6287.6|6284.8|6287.2|6284.4|6287.9|6285.1|6287.2|6284.4|6
1617948130000|2021-04-09 06:02:10|6286.6|6283.8|6287.6|6284.8|6287.6|6284.8|6286.6|6283.8|1
1617948140000|2021-04-09 06:02:20|6287.9|6285.1|6287.9|6285.1|6287.9|6285.1|6287.9|6285.1|3
1617948150000|2021-04-09 06:02:30|6287.2|6284.4|6287.6|6284.8|6287.6|6284.8|6287.2|6284.4|3
1617948160000|2021-04-09 06:02:40|6287.2|6284.4|6286.9|6284.1|6287.2|6284.4|6286.6|6283.8|6
1617948170000|2021-04-09 06:02:50|6286.6|6283.8|6286.6|6283.8|6286.6|6283.8|6286.6|6283.8|7
1617948180000|2021-04-09 06:03:00|6286.1|6283.3|6286.1|6283.3|6286.1|6283.3|6286.1|6283.3|1
1617948190000|2021-04-09 06:03:10|6287.1|6284.3|6287.6|6284.8|6287.6|6284.8|6286.9|6284.1|7
1617948200000|2021-04-09 06:03:20|6287.9|6285.1|6287.6|6284.8|6287.9|6285.1|6287.6|6284.8|0
1617948220000|2021-04-09 06:03:40|6287.9|6285.1|6286.9|6284.1|6288.6|6285.8|6286.9|6284.1|3
1617948240000|2021-04-09 06:04:00|||||||||1
1617948250000|2021-04-09 06:04:10|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|0
1617948260000|2021-04-09 06:04:20|6287.6|6284.8|6286.9|6284.1|6287.6|6284.8|6286.9|6284.1|5
1617948270000|2021-04-09 06:04:30|6287.6|6284.8|6288.6|6285.8|6288.6|6285.8|6287.6|6284.8|5
1617948280000|2021-04-09 06:04:40|6287.9|6285.1|6288.6|6285.8|6288.9|6286.1|6287.9|6285.1|4
1617948290000|2021-04-09 06:04:50|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|2
1617948300000|2021-04-09 06:05:00|6288.6|6285.8|6288.6|6285.8|6288.9|6286.1|6288.6|6285.8|2
1617948310000|2021-04-09 06:05:10|6288.2|6285.4|6287.6|6284.8|6288.2|6285.4|6287.6|6284.8|2
1617948320000|2021-04-09 06:05:20|6287.1|6284.3|6288.4|6285.6|6288.4|6285.6|6287.1|6284|0
1617948340000|2021-04-09 06:05:40|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|0
1617948350000|2021-04-09 06:05:50|6287.9|6285.1|6287.9|6285.1|6288.6|6285.8|6287.6|6284.8|2
1617948360000|2021-04-09 06:06:00|6288.2|6285.4|6288.6|6285.8|6288.6|6285.8|6288.2|6285.4|1
1617948400000|2021-04-09 06:06:40|6288.4|6285.6|6288.9|6286.1|6288.9|6286.1|6288.1|6285.3|5
1617948410000|2021-04-09 06:06:50|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|1
1617948420000|2021-04-09 06:07:00|6288.9|6286.1|6288.4|6285.6|6288.9|6286.1|6288.4|6285.6|0
1617948430000|2021-04-09 06:07:10|6288.6|6285.8|6288.2|6285.4|6288.9|6286.1|6288.2|6285.4|7
1617948440000|2021-04-09 06:07:20|6288.6|6285.8|6288.9|6286.1|6288.9|6286.1|6288.6|6285.8|3
1617948450000|2021-04-09 06:07:30|6289.9|6287.1|6288.9|6286.1|6289.9|6287.1|6288.9|6286.1|6
1617948510000|2021-04-09 06:08:30|6289.6|6286.8|6290.9|6288.1|6290.9|6288.1|6289.6|6286.8|1
1617948520000|2021-04-09 06:08:40|6291.4|6288.6|6292.1|6289.3|6292.6|6289.8|6291.1|6288.3|3
1617948530000|2021-04-09 06:08:50|6292.3|6288.3|6291.9|6289.1|6292.4|6289.6|6291.2|6288.3|11
1617948540000|2021-04-09 06:09:00|6292.1|6289.3|6292.6|6289.8|6292.7|6289.9|6291.9|6289.1|50
1617948550000|2021-04-09 06:09:10|6292.7|6289.9|6294.6|6291.8|6294.6|6291.8|6292.7|6289.9|9
1617948560000|2021-04-09 06:09:20|6294.2|6291.4|6294.6|6291.8|6294.6|6291.8|6294.2|6291.4|1
1617948570000|2021-04-09 06:09:30|6294.2|6291.4|6293.9|6291.1|6294.2|6291.4|6293.6|6290.8|4
1617948580000|2021-04-09 06:09:40|6294.6|6291.8|6293.9|6291.1|6294.6|6291.8|6293.9|6291.1|7
1617948590000|2021-04-09 06:09:50|6294.4|6291.6|6294.4|6291.6|6294.4|6291.6|6294.4|6291.6|0
1617948600000|2021-04-09 06:10:00|||||||||1
1617948610000|2021-04-09 06:10:10|6293.1|6290.3|6292.6|6289.8|6293.1|6290.3|6292.6|6289.8|11
1617948620000|2021-04-09 06:10:20|6292.4|6289.6|6292.4|6289.6|6292.4|6289.6|6292.4|6289.6|4
1617948630000|2021-04-09 06:10:30|6292.6|6289.8|6292.9|6290.1|6292.9|6290.1|6292.6|6289.8|7
1617948640000|2021-04-09 06:10:40|6292.6|6289.8|6291.9|6289.1|6292.6|6289.8|6291.9|6289.1|1
1617948680000|2021-04-09 06:11:20|||||||||28
1617948700000|2021-04-09 06:11:40|6291.2|6288.4|6291.6|6288.8|6291.6|6288.8|6290.9|6288.1|57
1617948720000|2021-04-09 06:12:00|6291.9|6289.1|6293.6|6290.8|6293.6|6290.8|6291.9|6289.1|11
1617948730000|2021-04-09 06:12:10|6293.9|6291.1|6294.4|6291.6|6294.4|6291.6|6293.9|6291.1|0
1617948740000|2021-04-09 06:12:20|||||||||1
1617948750000|2021-04-09 06:12:30|6294.6|6291.8|6294.9|6292.1|6294.9|6292.1|6294.6|6291.8|5
1617948760000|2021-04-09 06:12:40|6294.4|6291.6|6294.9|6292.1|6294.9|6292.1|6294.4|6291.6|0
1617948770000|2021-04-09 06:12:50|6294.6|6291.8|6293.1|6290.3|6294.6|6291.8|6292.9|6289.8|25
1617948790000|2021-04-09 06:13:10|6292.9|6290.1|6292.9|6290.1|6292.9|6290.1|6292.9|6290.1|1
1617948800000|2021-04-09 06:13:20|6292.6|6289.8|6292.6|6289.8|6292.9|6290.1|6292.6|6289.8|0
1617948810000|2021-04-09 06:13:30|6291.6|6288.8|6291.6|6288.8|6291.6|6288.8|6291.6|6288.8|1
1617948820000|2021-04-09 06:13:40|||||||||1
1617948830000|2021-04-09 06:13:50|6291.9|6289.1|6292.1|6289.3|6292.1|6289.3|6291.9|6289.1|3
1617948840000|2021-04-09 06:14:00|6292.4|6289.6|6291.1|6288.3|6292.6|6289.8|6291.1|6288.3|12
1617948850000|2021-04-09 06:14:10|6291.4|6288.6|6290.6|6287.8|6291.6|6288.8|6290.6|6287.8|15
1617948860000|2021-04-09 06:14:20|6290.4|6287.6|6290.7|6287.9|6290.9|6288.1|6290.1|6287.3|17
1617948870000|2021-04-09 06:14:30|6290.9|6288.1|6290.6|6287.8|6291.4|6288.6|6290.6|6287.8|3
1617948880000|2021-04-09 06:14:40|6290.9|6288.1|6290.4|6287.6|6290.9|6288.1|6289.9|6287.1|0
1617948890000|2021-04-09 06:14:50|6290.7|6287.9|6290.9|6288.1|6290.9|6288.1|6290.7|6287.9|0
1617948900000|2021-04-09 06:15:00|6290.6|6287.8|6290.9|6288.1|6290.9|6288.1|6290.6|6287.8|1
1617948910000|2021-04-09 06:15:10|6291.2|6288.4|6290.9|6288.1|6291.6|6288.8|6290.9|6288.1|0
1617948920000|2021-04-09 06:15:20|6290.4|6287.6|6289.9|6287.1|6290.4|6287.6|6289.9|6287.1|1
1617948930000|2021-04-09 06:15:30|6290.4|6287.6|6290.4|6287.6|6290.4|6287.6|6289.9|6287.1|0
1617948940000|2021-04-09 06:15:40|6289.9|6287.1|6289.9|6287.1|6289.9|6287.1|6289.9|6287.1|0
1617948950000|2021-04-09 06:15:50|6290.2|6287.4|6290.9|6288.1|6290.9|6288.1|6290.2|6287.4|3
1617948960000|2021-04-09 06:16:00|6290.6|6287.8|6290.9|6288.1|6290.9|6288.1|6290.6|6287.8|6
1617948970000|2021-04-09 06:16:10|6290.6|6287.8|6290.9|6288.1|6290.9|6288.1|6290.6|6287.8|1
1617948980000|2021-04-09 06:16:20|6290.5|6287.7|6290.4|6287.6|6290.5|6287.7|6289.9|6287.1|1
1617948990000|2021-04-09 06:16:30|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|0
1617949000000|2021-04-09 06:16:40|6289.9|6287.1|6288.6|6285.8|6289.9|6287.1|6288.6|6285.8|2
1617949010000|2021-04-09 06:16:50|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|3
1617949020000|2021-04-09 06:17:00|6288.6|6285.8|6289.9|6287.1|6289.9|6287.1|6288.6|6285.8|4
1617949030000|2021-04-09 06:17:10|||||||||1
1617949040000|2021-04-09 06:17:20|6290.4|6287.6|6290.9|6288.1|6290.9|6288.1|6290.4|6287.6|5
1617949050000|2021-04-09 06:17:30|6290.6|6287.8|6290.4|6287.6|6290.6|6287.8|6290.2|6287.4|6
1617949060000|2021-04-09 06:17:40|6290.6|6287.8|6290.6|6287.8|6290.9|6288.1|6289.9|6287.1|2
1617949070000|2021-04-09 06:17:50|6290.9|6288.1|6290.9|6288.1|6290.9|6288.1|6290.9|6288.1|0
1617949080000|2021-04-09 06:18:00|6291.4|6288.6|6290.6|6287.8|6291.4|6288.6|6290.1|6287.3|6
1617949090000|2021-04-09 06:18:10|6290.9|6288.1|6290.9|6288.1|6290.9|6288.1|6290.9|6288.1|0
1617949100000|2021-04-09 06:18:20|6291.6|6288.8|6292.9|6290.1|6292.9|6290.1|6291.6|6288.8|7
1617949110000|2021-04-09 06:18:30|||||||||1
1617949120000|2021-04-09 06:18:40|||||||||1
1617949150000|2021-04-09 06:19:10|6293.6|6290.8|6292.9|6290.1|6294.4|6291.6|6292.9|6290.1|1
1617949160000|2021-04-09 06:19:20|6293.6|6290.8|6293.9|6291.1|6293.9|6291.1|6293.6|6290.8|0
1617949170000|2021-04-09 06:19:30|6293.6|6290.8|6292.9|6290.1|6293.9|6291.1|6292.7|6289.9|0
1617949180000|2021-04-09 06:19:40|6292.6|6289.8|6292.1|6289.3|6292.6|6289.8|6292.1|6289.3|1
1617949190000|2021-04-09 06:19:50|6291.6|6288.8|6291.9|6289.1|6291.9|6289.1|6291.6|6288.8|1
1617949200000|2021-04-09 06:20:00|6290.9|6288.1|6290.9|6288.1|6291.9|6289.1|6290.9|6288.1|2
1617949210000|2021-04-09 06:20:10|6291.1|6288.3|6291.9|6289.1|6291.9|6289.1|6291.1|6288.3|51
1617949240000|2021-04-09 06:20:40|6292.4|6289.6|6292.9|6290.1|6292.9|6290.1|6292.1|6289.3|9
1617949260000|2021-04-09 06:21:00|6292.6|6289.8|6292.6|6289.8|6292.6|6289.8|6292.6|6289.8|0
1617949270000|2021-04-09 06:21:10|6292.7|6289.9|6293.4|6290.6|6293.4|6290.6|6292.7|6289.9|1
1617949310000|2021-04-09 06:21:50|6292.7|6289.9|6292.6|6289.8|6292.7|6289.9|6292.6|6289.8|10
1617949320000|2021-04-09 06:22:00|6293.2|6290.4|6294.4|6291.6|6294.4|6291.6|6293.2|6290.4|16
1617949330000|2021-04-09 06:22:10|6294.6|6291.8|6294.9|6292.1|6294.9|6292.1|6294.6|6291.8|5
1617949340000|2021-04-09 06:22:20|6295.2|6292.4|6295.4|6292.6|6295.4|6292.6|6295.2|6292.4|3
1617949350000|2021-04-09 06:22:30|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|6295.4|6292.6|7
1617949380000|2021-04-09 06:23:00|6295.7|6292.9|6299.6|6296.8|6300.6|6297.8|6295.7|6292.9|29
1617949390000|2021-04-09 06:23:10|6299.9|6297.1|6302.1|6299.3|6302.4|6299.6|6299.9|6297.1|11
1617949400000|2021-04-09 06:23:20|6301.6|6298.8|6301.6|6298.8|6301.9|6299.1|6300.6|6297.8|2
1617949410000|2021-04-09 06:23:30|6300.6|6297.8|6300.6|6297.8|6300.9|6298.1|6300.6|6297.8|11
1617949420000|2021-04-09 06:23:40|6300.9|6298.1|6301.1|6298.3|6301.9|6299.1|6300.9|6298.1|5
1617949430000|2021-04-09 06:23:50|6301.4|6298.6|6301.6|6298.8|6301.6|6298.8|6301.1|6298.3|2
1617949440000|2021-04-09 06:24:00|6301.1|6298.3|6301.6|6298.8|6301.6|6298.8|6300.6|6297.8|6
1617949450000|2021-04-09 06:24:10|6300.6|6297.8|6300.6|6297.8|6300.9|6298.1|6300.6|6297.8|3
1617949480000|2021-04-09 06:24:40|6300.4|6297.6|6299.1|6296.3|6300.4|6297.6|6299.1|6296.3|21
1617949500000|2021-04-09 06:25:00|6298.9|6296.1|6298.9|6296.1|6298.9|6296.1|6298.9|6296.1|0
1617949510000|2021-04-09 06:25:10|||||||||1
1617949520000|2021-04-09 06:25:20|6298.6|6295.8|6298.6|6295.8|6298.6|6295.8|6298.6|6295.8|0
1617949530000|2021-04-09 06:25:30|6298.1|6295.3|6298.1|6295.3|6298.1|6295.3|6298.1|6295.3|2
1617949540000|2021-04-09 06:25:40|6297.9|6295.1|6297.9|6295.1|6297.9|6295.1|6297.9|6295.1|0
1617949550000|2021-04-09 06:25:50|6298.9|6296.1|6299.4|6296.6|6299.4|6296.6|6298.9|6296.1|7
1617949560000|2021-04-09 06:26:00|6299.2|6296.4|6298.9|6296.1|6299.2|6296.4|6298.6|6295.8|7
1617949570000|2021-04-09 06:26:10|6298.5|6295.7|6298.2|6295.4|6298.5|6295.7|6298.2|6295.4|0
1617949580000|2021-04-09 06:26:20|6298.4|6295.6|6298.9|6296.1|6299.4|6296.6|6298.4|6295.6|0
1617949590000|2021-04-09 06:26:30|||||||||16
1617949600000|2021-04-09 06:26:40|6299.5|6296.7|6299.5|6296.7|6300.4|6297.6|6299|6296.2|45
1617949610000|2021-04-09 06:26:50|6299.9|6297.1|6299|6296.2|6299.9|6297.1|6299|6296.2|0
1617949620000|2021-04-09 06:27:00|6298.9|6296.1|6299|6296.2|6299.5|6296.7|6298.5|6295.7|6
1617949630000|2021-04-09 06:27:10|6298|6295.2|6297.9|6295.1|6298|6295.2|6297.9|6295.1|22
1617949640000|2021-04-09 06:27:20|6298.2|6295.4|6298.5|6295.7|6298.9|6296.1|6298.2|6295.4|21
1617949650000|2021-04-09 06:27:30|6298|6295.2|6298.7|6295.9|6298.7|6295.9|6298|6295.2|1
1617949660000|2021-04-09 06:27:40|6299|6296.2|6299|6296.2|6299|6296.2|6299|6296.2|0
1617949680000|2021-04-09 06:28:00|6298.9|6296.1|6298.9|6296.1|6298.9|6296.1|6298.9|6296.1|0
1617949700000|2021-04-09 06:28:20|6299.4|6296.6|6299.5|6296.7|6299.9|6297.1|6299|6296.2|14
1617949720000|2021-04-09 06:28:40|6298.5|6295.7|6298.9|6296.1|6298.9|6296.1|6298.5|6295.7|2
1617949740000|2021-04-09 06:29:00|6299|6296.2|6299|6296.2|6299|6296.2|6299|6296.2|1
1617949750000|2021-04-09 06:29:10|6298.9|6296.1|6296.5|6293.7|6298.9|6296.1|6296.5|6293.7|9
1617949760000|2021-04-09 06:29:20|||||||||1
1617949770000|2021-04-09 06:29:30|6296.4|6293.6|6296.9|6294.1|6296.9|6294.1|6295.5|6292.7|9
1617949780000|2021-04-09 06:29:40|6297|6294.2|6297.5|6294.7|6297.5|6294.7|6297|6294.2|3
1617949790000|2021-04-09 06:29:50|6297|6294.2|6297.5|6294.7|6297.5|6294.7|6297|6294.2|2
1617949800000|2021-04-09 06:30:00|6297|6294.2|6297.5|6294.7|6297.5|6294.7|6297|6294.2|1
1617949810000|2021-04-09 06:30:10|6297.2|6294.4|6296.5|6293.7|6297.5|6294.7|6296.5|6293.7|0
1617949820000|2021-04-09 06:30:20|6296.2|6293.4|6296|6293.2|6296.5|6293.7|6296|6293.2|0
1617949840000|2021-04-09 06:30:40|6295.9|6293.1|6293.5|6290.7|6295.9|6293.1|6293|6290.2|30
1617949850000|2021-04-09 06:30:50|6293.2|6290.4|6292.5|6289.7|6293.2|6290.4|6291.9|6289.1|17
1617949860000|2021-04-09 06:31:00|6293|6290.2|6293.9|6291.1|6293.9|6291.1|6293|6290.2|4
1617949880000|2021-04-09 06:31:20|6293.5|6290.7|6293|6290.2|6293.5|6290.7|6293|6290.2|5
1617949890000|2021-04-09 06:31:30|6292.9|6290.1|6292.4|6289.6|6292.9|6290.1|6291.9|6289.1|1
1617949900000|2021-04-09 06:31:40|6291.9|6289.1|6291.9|6289.1|6292.4|6289.6|6291.9|6289.1|1
1617949910000|2021-04-09 06:31:50|6291.5|6288.7|6291.5|6288.7|6291.5|6288.7|6291.5|6288.7|0
1617949920000|2021-04-09 06:32:00|6291.9|6289.1|6291|6288.2|6291.9|6289.1|6291|6288.2|13
1617949930000|2021-04-09 06:32:10|6291.2|6288.4|6291.9|6289.1|6293.4|6290.6|6291.2|6288.4|36
1617949940000|2021-04-09 06:32:20|6292|6289.2|6290.4|6287.6|6292|6289.2|6290|6287.2|39
1617949950000|2021-04-09 06:32:30|6290.5|6287.7|6292.5|6289.7|6292.5|6289.7|6290.5|6287.7|4
1617949960000|2021-04-09 06:32:40|6291.9|6289.1|6291|6288.2|6292|6289.1|6291|6288|15
1617949970000|2021-04-09 06:32:50|6290.9|6288.1|6290.9|6288.1|6290.9|6288.1|6290|6287.2|15
1617949980000|2021-04-09 06:33:00|6290.5|6287.7|6289.5|6286.7|6290.9|6288.1|6289.5|6286.7|3
1617949990000|2021-04-09 06:33:10|6289.9|6287.1|6288.5|6285.7|6289.9|6287.1|6288.5|6285.7|6
1617950000000|2021-04-09 06:33:20|6288.9|6286.1|6288.5|6285.7|6288.9|6286.1|6288.5|6285.7|0
1617950010000|2021-04-09 06:33:30|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|1
1617950020000|2021-04-09 06:33:40|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|1
1617950050000|2021-04-09 06:34:10|6289.5|6286.7|6291.4|6288.6|6291.4|6288.6|6289.5|6286.7|3
1617950070000|2021-04-09 06:34:30|6291.2|6288.4|6292.4|6289.6|6292.4|6289.6|6290.5|6287.7|9
1617950080000|2021-04-09 06:34:40|6292.5|6289.7|6292.4|6289.6|6292.9|6290.1|6291.5|6288.7|10
1617950090000|2021-04-09 06:34:50|6291.9|6289.1|6291.5|6288.7|6292.4|6289.6|6291.5|6288.7|2
1617950100000|2021-04-09 06:35:00|6291.9|6289.1|6293.5|6290.7|6294.4|6291.6|6291.9|6289.1|19
1617950110000|2021-04-09 06:35:10|6293.9|6291.1|6292.2|6289.4|6293.9|6291.1|6292.2|6289.4|13
1617950120000|2021-04-09 06:35:20|6291.2|6288.4|6291.5|6288.7|6291.5|6288.7|6291|6288.2|5
1617950130000|2021-04-09 06:35:30|6291.2|6288.4|6291|6288.2|6291.2|6288.4|6291|6288.2|0
1617950140000|2021-04-09 06:35:40|6291.5|6288.7|6291.5|6288.7|6291.5|6288.7|6291.5|6288.7|0
1617950160000|2021-04-09 06:36:00|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|1
1617950170000|2021-04-09 06:36:10|6290.9|6288.1|6291|6288.2|6291.5|6288.7|6290.9|6288.1|4
1617950180000|2021-04-09 06:36:20|6291.2|6288.4|6291.9|6289.1|6292.4|6289.6|6291.2|6288.4|2
1617950190000|2021-04-09 06:36:30|6292.5|6289.7|6293.4|6290.6|6293.4|6290.6|6292.5|6289.7|4
1617950200000|2021-04-09 06:36:40|6292.5|6289.7|6293|6290.2|6293|6290.2|6292.5|6289.7|2
1617950210000|2021-04-09 06:36:50|6294|6290|6293.9|6291.1|6294|6291.1|6293|6290|8
1617950220000|2021-04-09 06:37:00|6294.2|6291.4|6294.2|6291.4|6294.4|6291.6|6294.2|6291.4|1
1617950230000|2021-04-09 06:37:10|6293.9|6291.1|6290.9|6288.1|6293.9|6291.1|6290.5|6287.7|5
1617950250000|2021-04-09 06:37:30|6290.5|6287.7|6290.9|6288.1|6290.9|6288.1|6289.5|6286.7|5
1617950260000|2021-04-09 06:37:40|6291.4|6288.6|6290.9|6288.1|6291.4|6288.6|6290.5|6287.7|0
1617950270000|2021-04-09 06:37:50|6290|6287.2|6290.5|6287.7|6290.9|6288.1|6289.9|6287.1|5
1617950280000|2021-04-09 06:38:00|6290.9|6288.1|6290.4|6287.6|6290.9|6288.1|6290|6287.2|1
1617950290000|2021-04-09 06:38:10|6291|6288.2|6291.9|6289.1|6291.9|6289.1|6290.5|6287.7|2
1617950300000|2021-04-09 06:38:20|6291.5|6288.7|6291.5|6288.7|6291.9|6289.1|6291.5|6288.7|0
1617950310000|2021-04-09 06:38:30|6291.9|6289.1|6292.9|6290.1|6292.9|6290.1|6291.9|6289.1|5
1617950320000|2021-04-09 06:38:40|6292|6289.2|6292.5|6289.7|6292.5|6289.7|6291.9|6289.1|1
1617950330000|2021-04-09 06:38:50|6292.4|6289.6|6291.5|6288.7|6292.5|6289.7|6291.5|6288.7|3
1617950340000|2021-04-09 06:39:00|6291.7|6288.9|6292|6289.2|6292.5|6289.7|6291.5|6288.7|6
1617950350000|2021-04-09 06:39:10|6292.5|6289.7|6293.2|6290.4|6293.5|6290.7|6292.5|6289.7|3
1617950370000|2021-04-09 06:39:30|6293|6290.2|6293|6290.2|6293|6290.2|6292.9|6290.1|2
1617950380000|2021-04-09 06:39:40|6292.5|6289.7|6289.5|6286.7|6292.5|6289.7|6289|6286.2|46
1617950390000|2021-04-09 06:39:50|6289.2|6286.4|6289.5|6286.7|6289.5|6286.7|6289.2|6286.4|0
1617950400000|2021-04-09 06:40:00|6289.9|6287.1|6289.5|6286.7|6289.9|6287.1|6289.5|6286.7|0
1617950410000|2021-04-09 06:40:10|6289.2|6286.4|6289.5|6286.7|6289.5|6286.7|6289.2|6286.4|2
1617950420000|2021-04-09 06:40:20|6290|6287.2|6290.5|6287.7|6291|6288.2|6290|6287.2|4
1617950430000|2021-04-09 06:40:30|6290.2|6287.4|6290.5|6287.7|6290.5|6287.7|6290.2|6287.4|0
1617950440000|2021-04-09 06:40:40|6289.5|6286.7|6289.5|6286.7|6289.5|6286.7|6289.5|6286.7|1
1617950450000|2021-04-09 06:40:50|6288.5|6285.7|6287.2|6284.4|6288.5|6285.7|6287.2|6284.4|1
1617950460000|2021-04-09 06:41:00|6287.5|6284.7|6288|6285.2|6288.5|6285.7|6287.5|6284.7|1
1617950470000|2021-04-09 06:41:10|||||||||1
1617950480000|2021-04-09 06:41:20|6288.4|6285.6|6288|6285.2|6288.9|6286.1|6288|6285.2|2
1617950490000|2021-04-09 06:41:30|6287.5|6284.7|6287.5|6284.7|6287.9|6285.1|6287.2|6284.4|2
1617950500000|2021-04-09 06:41:40|6287.2|6284.4|6285.5|6282.7|6287.9|6285.1|6285.5|6282.7|7
1617950510000|2021-04-09 06:41:50|6286|6283.2|6286|6283.2|6286.4|6283.6|6286|6283.2|3
1617950520000|2021-04-09 06:42:00|6285.9|6283.1|6284.5|6281.7|6285.9|6283.1|6283.7|6280.9|30
1617950530000|2021-04-09 06:42:10|6284.2|6281.4|6282.9|6280.1|6284.2|6281.4|6282.5|6279.7|30
1617950540000|2021-04-09 06:42:20|6283|6280.2|6284.9|6282.1|6285.9|6283.1|6283|6280.2|13
1617950550000|2021-04-09 06:42:30|6284.5|6281.7|6284.4|6281.6|6284.9|6282.1|6283.7|6280.9|15
1617950560000|2021-04-09 06:42:40|6284|6281.2|6284.4|6281.6|6284.4|6281.6|6283.9|6281.1|0
1617950570000|2021-04-09 06:42:50|6284.9|6282.1|6284.5|6281.7|6286.1|6283.1|6284.5|6281.7|6
1617950580000|2021-04-09 06:43:00|6284.9|6282.1|6284.5|6281.7|6284.9|6282.1|6284.5|6281.7|0
1617950590000|2021-04-09 06:43:10|6284.2|6281.4|6283.9|6281.1|6284.2|6281.4|6283.9|6281.1|3
1617950610000|2021-04-09 06:43:30|6284.4|6281.6|6284.4|6281.6|6284.4|6281.6|6284.4|6281.6|0
1617950620000|2021-04-09 06:43:40|6283.9|6281.1|6283.5|6280.7|6284.4|6281.6|6283.5|6280.7|1
1617950630000|2021-04-09 06:43:50|6283|6280.2|6284.4|6281.6|6284.5|6281.7|6282.9|6280.1|7
1617950640000|2021-04-09 06:44:00|6284|6281.2|6284|6281.2|6284.4|6281.6|6284|6281.2|0
1617950650000|2021-04-09 06:44:10|6284.2|6281.4|6284.9|6282.1|6285.9|6283.1|6284.2|6281.4|5
1617950660000|2021-04-09 06:44:20|6285.7|6282.9|6286.4|6283.6|6286.4|6283.6|6285.7|6282.9|0
1617950670000|2021-04-09 06:44:30|6286|6283.2|6286.4|6283.6|6286.4|6283.6|6286|6283.2|0
1617950680000|2021-04-09 06:44:40|6285.5|6282.7|6286|6283.2|6286.4|6283.6|6285.5|6282.7|0
1617950690000|2021-04-09 06:44:50|6286.7|6283.9|6286.9|6284.1|6287.5|6284.7|6286.5|6283.7|5
1617950700000|2021-04-09 06:45:00|6287.2|6284.4|6286.5|6283.7|6287.5|6284.7|6286.2|6283.4|2
1617950710000|2021-04-09 06:45:10|6286.2|6283.4|6286|6283.2|6286.4|6283.6|6286|6283.2|1
1617950720000|2021-04-09 06:45:20|6286.4|6283.6|6286.4|6283.6|6286.4|6283.6|6286.4|6283.6|0
1617950730000|2021-04-09 06:45:30|6286.5|6283.7|6287.9|6285.1|6288.5|6285.7|6286.5|6283.7|14
1617950740000|2021-04-09 06:45:40|6287.7|6284.9|6288.5|6285.7|6288.9|6286.1|6287.7|6284.9|2
1617950750000|2021-04-09 06:45:50|6288.9|6286.1|6289.2|6286.4|6289.2|6286.4|6288.9|6286.1|5
1617950760000|2021-04-09 06:46:00|6289.5|6286.7|6289.5|6286.7|6289.9|6287.1|6289.5|6286.7|1
1617950780000|2021-04-09 06:46:20|6289.9|6287.1|6289.5|6286.7|6289.9|6287.1|6289.5|6286.7|2
1617950800000|2021-04-09 06:46:40|6289.4|6286.6|6288.9|6286.1|6289.4|6286.6|6288.9|6286.1|2
1617950840000|2021-04-09 06:47:20|6289.5|6286.7|6289.5|6286.7|6289.5|6286.7|6289.5|6286.7|0
1617950850000|2021-04-09 06:47:30|||||||||1
1617950860000|2021-04-09 06:47:40|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|1
1617950870000|2021-04-09 06:47:50|6288|6285.2|6288.2|6285.4|6288.5|6285.7|6288|6285.2|31
1617950880000|2021-04-09 06:48:00|6288.5|6285.7|6288.5|6285.7|6288.5|6285.7|6287.7|6284.9|11
1617950890000|2021-04-09 06:48:10|6290.5|6287.7|6289.5|6286.7|6290.5|6287.7|6289.5|6286.7|72
1617950900000|2021-04-09 06:48:20|||||||||3
1617950910000|2021-04-09 06:48:30|6290.5|6287.7|6290.2|6287.4|6290.5|6287.7|6290.2|6287.4|6
1617950920000|2021-04-09 06:48:40|6290|6287.2|6286.5|6283.7|6290|6287.2|6286.5|6283.7|15
1617950930000|2021-04-09 06:48:50|6287.4|6284.6|6287.9|6285.1|6287.9|6285.1|6286.9|6284.1|10
1617950940000|2021-04-09 06:49:00|6287.2|6284.4|6286.5|6283.7|6287.2|6284.4|6286.5|6283.7|2
1617950990000|2021-04-09 06:49:50|||||||||1
1617951000000|2021-04-09 06:50:00|6286.2|6283.4|6285.8|6283|6286.2|6283.4|6285.8|6283|3
1617951010000|2021-04-09 06:50:10|6286.3|6283.5|6286.8|6284|6286.8|6284|6286.3|6283.5|2
1617951020000|2021-04-09 06:50:20|||||||||1
1617951030000|2021-04-09 06:50:30|6287.2|6284.4|6287.8|6285|6287.8|6285|6287.2|6284.4|3
1617951040000|2021-04-09 06:50:40|6287.5|6284.7|6287|6284.2|6287.8|6285|6287|6284.2|0
1617951050000|2021-04-09 06:50:50|6286.5|6283.7|6285.2|6282.4|6286.5|6283.7|6285.2|6282.4|2
1617951060000|2021-04-09 06:51:00|6286.1|6282.1|6285.8|6283|6286.1|6283|6285.8|6282.1|1
1617951070000|2021-04-09 06:51:10|6286.5|6283.7|6286.5|6283.7|6286.8|6284|6286.5|6283.7|0
1617951080000|2021-04-09 06:51:20|6287.5|6284.7|6287.8|6285|6287.8|6285|6287.5|6284.7|2
1617951090000|2021-04-09 06:51:30|6287.5|6284.7|6287.8|6285|6287.8|6285|6287.5|6284.7|3
1617951100000|2021-04-09 06:51:40|6287.5|6284.7|6287.8|6285|6287.8|6285|6287.5|6284.7|2
1617951110000|2021-04-09 06:51:50|6287.5|6284.7|6287.5|6284.7|6287.5|6284.7|6287.5|6284.7|0
1617951120000|2021-04-09 06:52:00|6287|6284.2|6287|6284.2|6287|6284.2|6287|6284.2|0
1617951130000|2021-04-09 06:52:10|6287.3|6284.5|6287.5|6284.7|6287.5|6284.7|6287.3|6284.5|12
1617951140000|2021-04-09 06:52:20|6287|6284.2|6287|6284.2|6287|6284.2|6287|6284.2|0
1617951160000|2021-04-09 06:52:40|6287.2|6284.4|6287.5|6284.7|6287.5|6284.7|6287.2|6284.4|2
1617951170000|2021-04-09 06:52:50|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|11
1617951180000|2021-04-09 06:53:00|6287|6284.2|6287|6284.2|6287|6284.2|6287|6284.2|1
1617951190000|2021-04-09 06:53:10|6287.8|6285|6287.8|6285|6287.8|6285|6287.8|6285|0
1617951200000|2021-04-09 06:53:20|6288.5|6285.7|6290|6287.2|6290|6287.2|6288.5|6285.7|29
1617951210000|2021-04-09 06:53:30|6290.3|6287.5|6290|6287.2|6290.5|6287.7|6290|6287.2|139
1617951220000|2021-04-09 06:53:40|6290.5|6287.7|6291.2|6288.4|6291.2|6288.4|6289.5|6286.7|16
1617951230000|2021-04-09 06:53:50|6291.5|6288.7|6291.5|6288.7|6292.2|6289.4|6291.2|6288.4|1
1617951240000|2021-04-09 06:54:00|||||||||50
1617951250000|2021-04-09 06:54:10|6291.3|6288.5|6291.2|6288.4|6291.3|6288.5|6290.4|6287.6|3
1617951260000|2021-04-09 06:54:20|6290.7|6287.9|6291.2|6288.4|6291.2|6288.4|6290.7|6287.9|1
1617951270000|2021-04-09 06:54:30|6291.5|6288.7|6291.2|6288.4|6291.5|6288.7|6291.2|6288.4|2
1617951290000|2021-04-09 06:54:50|6290.9|6288.1|6291|6288.2|6291|6288.2|6289.9|6287.1|1
1617951300000|2021-04-09 06:55:00|6290.5|6287.7|6290.5|6287.7|6290.5|6287.7|6290.2|6287.4|0
1617951310000|2021-04-09 06:55:10|6291|6288.2|6292.5|6289.7|6292.5|6289.7|6291|6288.2|38
1617951320000|2021-04-09 06:55:20|6293.5|6290.7|6294|6291.2|6294.5|6291.7|6293.2|6290.4|32
1617951330000|2021-04-09 06:55:30|6293.5|6290.7|6293.8|6291|6294|6291.2|6293.5|6290.7|2
1617951340000|2021-04-09 06:55:40|6293.5|6290.7|6293.2|6290.4|6293.8|6291|6293.2|6290.4|0
1617951350000|2021-04-09 06:55:50|6293.5|6290.7|6294.5|6291.7|6294.5|6291.7|6293.5|6290.7|6
1617951360000|2021-04-09 06:56:00|6293.8|6291|6294.5|6291.7|6294.5|6291.7|6293.8|6291|21
1617951370000|2021-04-09 06:56:10|6292.5|6289.7|6290.5|6287.7|6292.5|6289.7|6290.5|6287.7|35
1617951380000|2021-04-09 06:56:20|6292|6289.2|6293.5|6290.7|6294|6291.2|6291.5|6288.7|46
1617951400000|2021-04-09 06:56:40|6293.2|6290.4|6293.5|6290.7|6293.5|6290.7|6292.5|6289.7|6
1617951420000|2021-04-09 06:57:00|6292.5|6289.7|6291.5|6288.7|6292.5|6289.7|6291.5|6288.7|5
1617951430000|2021-04-09 06:57:10|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|2
1617951440000|2021-04-09 06:57:20|6291.5|6288.7|6291.2|6288.4|6291.5|6288.7|6291.2|6288.4|0
1617951450000|2021-04-09 06:57:30|6291.5|6288.7|6291.2|6288.4|6291.5|6288.7|6291.2|6288.4|3
1617951460000|2021-04-09 06:57:40|6290.7|6287.9|6291.2|6288.4|6291.2|6288.4|6290.7|6287.9|1
1617951470000|2021-04-09 06:57:50|6291.5|6288.7|6291.2|6288.4|6291.5|6288.7|6291.2|6288.4|3
1617951490000|2021-04-09 06:58:10|6291|6288.2|6289.8|6287|6291|6288.2|6289.8|6287|1
1617951500000|2021-04-09 06:58:20|6289.5|6286.7|6288.2|6285.4|6289.5|6286.7|6288.2|6285.4|11
1617951510000|2021-04-09 06:58:30|6288.5|6285.7|6287|6284.2|6288.5|6285.7|6287|6284.2|2
1617951520000|2021-04-09 06:58:40|6286.9|6284.1|6287.2|6284.4|6287.2|6284.4|6286.5|6283.7|1
1617951530000|2021-04-09 06:58:50|6286.7|6283.9|6286.7|6283.9|6286.7|6283.9|6286.7|6283.9|11
1617951540000|2021-04-09 06:59:00|6286.5|6283.7|6286.2|6283.4|6288|6285.2|6286.2|6283.4|19
1617951550000|2021-04-09 06:59:10|6286|6283.2|6282.8|6280|6286.5|6283.7|6278.7|6275.9|119
1617951560000|2021-04-09 06:59:20|6283|6280.2|6283.2|6280.4|6283.5|6280.7|6283|6280.2|11
1617951570000|2021-04-09 06:59:30|6283.8|6281|6286.2|6283.4|6286.5|6283.7|6283.7|6280.9|301
1617951580000|2021-04-09 06:59:40|6285.8|6283|6284.8|6282|6285.8|6283|6284.8|6282|8
1617951590000|2021-04-09 06:59:50|6285.5|6282.7|6285.8|6283|6285.8|6283|6285.2|6282.4|4
1617951600000|2021-04-09 07:00:00|6285.5|6282.7|6284.2|6281.4|6285.5|6282.7|6282.5|6279.7|29
1617951610000|2021-04-09 07:00:10|6284.5|6281.7|6284.2|6281.4|6285.8|6283|6283.8|6281|9
1617951620000|2021-04-09 07:00:20|6283.7|6280.9|6283.7|6280.9|6283.7|6280.9|6283.7|6280.9|1
1617951630000|2021-04-09 07:00:30|6283.9|6281.1|6281|6278.2|6284.2|6281.4|6280|6277.2|19
1617951650000|2021-04-09 07:00:50|6281.5|6278.7|6280.5|6277.7|6281.5|6278.7|6280.5|6277.7|5
1617951660000|2021-04-09 07:01:00|6280.2|6277.4|6280.5|6277.7|6280.5|6277.7|6279.7|6276.9|15
1617951670000|2021-04-09 07:01:10|6280.8|6278|6281|6278.2|6281|6278.2|6280.8|6278|4
1617951680000|2021-04-09 07:01:20|6280.7|6277.9|6277.3|6274.5|6280.7|6277.9|6276.5|6273.7|53
1617951690000|2021-04-09 07:01:30|6277.5|6274.7|6280.8|6278|6280.8|6278|6277.5|6274.7|17
1617951700000|2021-04-09 07:01:40|6281|6278.2|6281|6278.2|6281|6278.2|6281|6278.2|0
1617951720000|2021-04-09 07:02:00|6280.8|6278|6281.8|6279|6282.3|6279.5|6280.5|6277.7|83
1617951730000|2021-04-09 07:02:10|6281.5|6278.7|6279.2|6276.4|6281.5|6278.7|6279.2|6276.4|35
1617951740000|2021-04-09 07:02:20|6279|6276.2|6277.5|6274.7|6279.2|6276.4|6277.5|6274.7|2
1617951750000|2021-04-09 07:02:30|6277.8|6275|6279.5|6276.7|6280|6277.2|6277.8|6275|7
1617951760000|2021-04-09 07:02:40|6279.8|6277|6279.8|6277|6279.8|6277|6279.8|6277|0
1617951770000|2021-04-09 07:02:50|||||||||1
1617951780000|2021-04-09 07:03:00|6279.5|6276.7|6277.8|6275|6280.2|6277.4|6277.8|6275|11
1617951790000|2021-04-09 07:03:10|6276.9|6274.1|6276.5|6273.7|6277|6274.2|6276.5|6273.7|14
1617951800000|2021-04-09 07:03:20|6277.2|6274.4|6278.2|6275.4|6278.8|6276|6277.2|6274.4|28
1617951810000|2021-04-09 07:03:30|6277.8|6275|6278.2|6275.4|6279.3|6276.5|6277.8|6275|26
1617951820000|2021-04-09 07:03:40|6278|6275.2|6278|6275.2|6278|6275.2|6278|6275.2|0
1617951830000|2021-04-09 07:03:50|6279.3|6276.5|6281.5|6278.7|6281.5|6278.7|6279.3|6276.5|9
1617951840000|2021-04-09 07:04:00|6281.3|6278.5|6282.8|6280|6283.5|6280.7|6281.3|6278.5|5
1617951850000|2021-04-09 07:04:10|||||||||1
1617951860000|2021-04-09 07:04:20|6283.5|6280.7|6283.8|6281|6283.8|6281|6283.5|6280.7|1
1617951870000|2021-04-09 07:04:30|6284.2|6281.4|6286.5|6283.7|6286.5|6283.7|6284.2|6281.4|3
1617951880000|2021-04-09 07:04:40|6286.8|6284|6286.8|6284|6286.8|6284|6286.8|6284|0
1617951890000|2021-04-09 07:04:50|6286.5|6283.7|6288.8|6286|6288.8|6286|6286.5|6283.7|16
1617951900000|2021-04-09 07:05:00|6289.9|6285.9|6288.8|6286|6289.9|6286.2|6287.3|6284.5|14
1617951920000|2021-04-09 07:05:20|6289.3|6286.5|6289.3|6286.5|6289.3|6286.5|6289.3|6286.5|0
1617951930000|2021-04-09 07:05:30|6290.3|6287.5|6289.8|6287|6290.3|6287.5|6288.5|6285.7|29
1617951940000|2021-04-09 07:05:40|6289.3|6286.5|6290.3|6287.5|6290.3|6287.5|6289.3|6286.5|3
1617951950000|2021-04-09 07:05:50|6290.7|6287.9|6290.3|6287.5|6290.7|6287.9|6290.3|6287.5|36
1617951960000|2021-04-09 07:06:00|6289.3|6286.5|6288.3|6285.5|6289.3|6286.5|6286.5|6283.7|12
1617951970000|2021-04-09 07:06:10|6289.2|6286.4|6289.8|6287|6290.3|6287.5|6289.2|6286.4|4
1617951980000|2021-04-09 07:06:20|6287.2|6284.4|6286.2|6283.4|6287.5|6284.7|6286.2|6283.4|257
1617951990000|2021-04-09 07:06:30|6286.5|6283.7|6286.5|6283.7|6286.5|6283.7|6286.5|6283.7|1
1617952000000|2021-04-09 07:06:40|6286.8|6284|6287|6284.2|6287|6284.2|6286.8|6284|1
1617952010000|2021-04-09 07:06:50|6286.7|6283.9|6286.5|6283.7|6286.7|6283.9|6286.5|6283.7|3
1617952020000|2021-04-09 07:07:00|6286.8|6284|6286.5|6283.7|6286.8|6284|6286.5|6283.7|2
1617952030000|2021-04-09 07:07:10|6287|6284.2|6287|6284.2|6287|6284.2|6287|6284.2|1
1617952040000|2021-04-09 07:07:20|6287.3|6284.5|6287.7|6284.9|6287.7|6284.9|6287.3|6284.5|1
1617952050000|2021-04-09 07:07:30|6287.3|6284.5|6283.8|6281|6287.5|6284.7|6283.5|6280.7|31
1617952060000|2021-04-09 07:07:40|6283.5|6280.7|6284.5|6281.7|6284.5|6281.7|6283.5|6280.7|1
1617952070000|2021-04-09 07:07:50|6284.2|6281.4|6284.7|6281.9|6284.7|6281.9|6284.2|6281.4|0
1617952080000|2021-04-09 07:08:00|6284.5|6281.7|6283.7|6280.9|6284.5|6281.7|6283.7|6280.9|1
1617952090000|2021-04-09 07:08:10|6284.2|6281.4|6285.5|6282.7|6285.5|6282.7|6283.7|6280.9|10
1617952100000|2021-04-09 07:08:20|6285.2|6282.4|6284.5|6281.7|6285.2|6282.4|6284.5|6281.7|1
1617952110000|2021-04-09 07:08:30|6283.5|6280.7|6283.5|6280.7|6283.5|6280.7|6283.5|6280.7|9
1617952120000|2021-04-09 07:08:40|6282.8|6280|6283.2|6280.4|6283.8|6281|6282.8|6280|4
1617952130000|2021-04-09 07:08:50|6282.2|6279.4|6282.5|6279.7|6282.5|6279.7|6282.2|6279.4|2
1617952140000|2021-04-09 07:09:00|||||||||1
1617952160000|2021-04-09 07:09:20|6283.3|6280.5|6286|6283.2|6286|6283.2|6283.3|6280.5|9
1617952170000|2021-04-09 07:09:30|6285.5|6282.7|6286|6283.2|6286|6283.2|6285.5|6282.7|1
1617952180000|2021-04-09 07:09:40|6286.7|6283.9|6286.8|6284|6288.3|6285.5|6286.7|6283.9|61
1617952190000|2021-04-09 07:09:50|6286.5|6283.7|6285.8|6283|6286.5|6283.7|6285.8|6283|1
1617952200000|2021-04-09 07:10:00|6285.5|6282.7|6285.5|6282.7|6285.8|6283|6285.5|6282.7|0
1617952210000|2021-04-09 07:10:10|6286|6283.2|6286|6283.2|6286|6283.2|6286|6283.2|1
1617952220000|2021-04-09 07:10:20|6286.7|6283.9|6286.5|6283.7|6286.7|6283.9|6286|6283.2|1
1617952230000|2021-04-09 07:10:30|6286.2|6283.4|6286.2|6283.4|6286.2|6283.4|6286.2|6283.4|0
1617952240000|2021-04-09 07:10:40|6286|6283.2|6286|6283.2|6286|6283.2|6286|6283.2|3
1617952250000|2021-04-09 07:10:50|6285.8|6283|6285.3|6282.5|6285.8|6283|6285.3|6282.5|3
1617952260000|2021-04-09 07:11:00|6285|6282.2|6281.7|6278.9|6285|6282.2|6281.7|6278.9|55
1617952270000|2021-04-09 07:11:10|6281.2|6278.4|6281.2|6278.4|6281.5|6278.7|6281|6278.2|1
1617952290000|2021-04-09 07:11:30|6281|6278.2|6280.7|6277.9|6281|6278.2|6280.5|6277.7|2
1617952300000|2021-04-09 07:11:40|6280.8|6278|6281.2|6278.4|6281.5|6278.7|6280.8|6278|10
1617952310000|2021-04-09 07:11:50|6280.5|6277.7|6282.2|6279.4|6282.2|6279.4|6280.5|6277.7|8
1617952320000|2021-04-09 07:12:00|6282.5|6279.7|6282.8|6280|6283.3|6280.5|6281.8|6279|2
1617952330000|2021-04-09 07:12:10|6283.2|6280.4|6280.8|6278|6283.3|6280.5|6280|6277.2|40
1617952340000|2021-04-09 07:12:20|6280.5|6277.7|6280.8|6278|6280.8|6278|6280.5|6277.7|5
1617952350000|2021-04-09 07:12:30|6281|6278.2|6281|6278.2|6282|6279.2|6281|6278.2|4
1617952360000|2021-04-09 07:12:40|6281.2|6278.4|6279.2|6276.4|6281.2|6278.4|6279.2|6276.4|31
1617952370000|2021-04-09 07:12:50|6279|6276.2|6279|6276.2|6279|6276.2|6279|6276.2|2
1617952380000|2021-04-09 07:13:00|6278.8|6276|6278.3|6275.5|6278.8|6276|6277.8|6275|6
1617952390000|2021-04-09 07:13:10|6278.5|6275.7|6279.5|6276.7|6279.5|6276.7|6278.5|6275.7|12
1617952400000|2021-04-09 07:13:20|6279.7|6276.9|6280|6277.2|6280|6277.2|6279.5|6276.7|20
1617952410000|2021-04-09 07:13:30|6280.3|6277.5|6282.5|6279.7|6282.5|6279.7|6280.3|6277.5|12
1617952420000|2021-04-09 07:13:40|6282.2|6279.4|6283.8|6281|6283.8|6281|6282|6279.2|14
1617952430000|2021-04-09 07:13:50|6283.7|6280.9|6284.8|6282|6284.8|6282|6283.5|6280.7|9
1617952440000|2021-04-09 07:14:00|6284.5|6281.7|6284.3|6281.5|6284.5|6281.7|6284.3|6281.5|10
1617952450000|2021-04-09 07:14:10|6284.5|6281.7|6284.8|6282|6285.5|6282.7|6284.5|6281.7|10
1617952460000|2021-04-09 07:14:20|||||||||8
1617952470000|2021-04-09 07:14:30|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|7
1617952480000|2021-04-09 07:14:40|6284|6281.2|6284.2|6281.4|6284.2|6281.4|6284|6281.2|1
1617952490000|2021-04-09 07:14:50|6284.5|6281.7|6283.5|6280.7|6285.1|6282.3|6283.5|6280.7|10
1617952500000|2021-04-09 07:15:00|6283.8|6281|6281.8|6279|6284.3|6281.5|6281.5|6278.7|12
1617952510000|2021-04-09 07:15:10|6281.5|6278.7|6281.5|6278.7|6281.5|6278.7|6281.5|6278.7|0
1617952520000|2021-04-09 07:15:20|6281.3|6278.5|6280.8|6278|6281.3|6278.5|6280.5|6277.7|2
1617952530000|2021-04-09 07:15:30|6281.3|6278.5|6281.3|6278.5|6281.3|6278.5|6281.3|6278.5|1
1617952540000|2021-04-09 07:15:40|6282|6279.2|6282.8|6280|6282.8|6280|6282|6279.2|3
1617952550000|2021-04-09 07:15:50|6283|6280.2|6284.2|6281.4|6284.2|6281.4|6282.5|6279.7|12
1617952560000|2021-04-09 07:16:00|6283.5|6280.7|6283.8|6281|6283.8|6281|6283.5|6280.7|1
1617952570000|2021-04-09 07:16:10|6284.2|6281.4|6283.2|6280.4|6284.2|6281.4|6283.2|6280.4|1
1617952580000|2021-04-09 07:16:20|6282.8|6280|6283|6280.2|6283|6280.2|6282.7|6279.9|0
1617952590000|2021-04-09 07:16:30|6283.2|6280.4|6283.2|6280.4|6283.2|6280.4|6283.2|6280.4|0
1617952600000|2021-04-09 07:16:40|6282.7|6279.9|6283|6280.2|6283|6280.2|6282.2|6279.4|2
1617952610000|2021-04-09 07:16:50|6282.8|6280|6281.8|6279|6282.8|6280|6281.2|6278.4|10
1617952620000|2021-04-09 07:17:00|6282.2|6279.4|6281.2|6278.4|6282.5|6279.7|6281.2|6278.4|2
1617952630000|2021-04-09 07:17:10|6282|6279.2|6281.2|6278.4|6282.2|6279.4|6281.2|6278.4|9
1617952640000|2021-04-09 07:17:20|||||||||2
1617952650000|2021-04-09 07:17:30|6280.7|6277.9|6279|6276.2|6280.7|6277.9|6278.7|6275.9|5
1617952660000|2021-04-09 07:17:40|6278.7|6275.9|6278|6275.2|6278.7|6275.9|6278|6275.2|1
1617952670000|2021-04-09 07:17:50|6278.2|6275.4|6278.5|6275.7|6278.5|6275.7|6278.2|6275.4|3
1617952680000|2021-04-09 07:18:00|6278.2|6275.4|6278.5|6275.7|6278.5|6275.7|6278.2|6275.4|7
1617952690000|2021-04-09 07:18:10|6278.2|6275.4|6277.7|6274.9|6278.2|6275.4|6277.7|6274.9|9
1617952700000|2021-04-09 07:18:20|6277.8|6275|6280.5|6277.7|6280.5|6277.7|6277.8|6275|18
1617952710000|2021-04-09 07:18:30|6280.2|6277.4|6281|6278.2|6281|6278.2|6280.2|6277.4|14
1617952720000|2021-04-09 07:18:40|6280.8|6278|6280.8|6278|6281|6278.2|6280.2|6277.4|7
1617952730000|2021-04-09 07:18:50|6280.5|6277.7|6281|6278.2|6281|6278.2|6279.7|6276.9|6
1617952740000|2021-04-09 07:19:00|6280.8|6278|6279|6276.2|6280.8|6278|6279|6276.2|6
1617952750000|2021-04-09 07:19:10|6278.2|6275.4|6275.3|6272.5|6278.7|6275.9|6275.2|6272.4|302
1617952760000|2021-04-09 07:19:20|6275.7|6272.9|6276.3|6273.5|6276.7|6273.9|6275.3|6272.5|3
1617952770000|2021-04-09 07:19:30|6276.7|6273.9|6274.8|6272|6276.8|6274|6274.8|6272|167
1617952780000|2021-04-09 07:19:40|6275.3|6272.5|6274.7|6271.9|6275.8|6273|6274.7|6271.9|99
1617952790000|2021-04-09 07:19:50|6274.8|6272|6274.8|6272|6274.8|6272|6273.8|6271|32
1617952800000|2021-04-09 07:20:00|6274.7|6271.9|6269.5|6266.7|6274.7|6271.9|6269|6266.2|305
1617952810000|2021-04-09 07:20:10|6269.8|6267|6271|6268.2|6271|6268.2|6269.5|6266.7|4
1617952820000|2021-04-09 07:20:20|6271.2|6268.4|6272.7|6269.9|6273.5|6270.7|6271.2|6268.4|5
1617952830000|2021-04-09 07:20:30|6272.5|6269.7|6273.2|6270.4|6273.2|6270.4|6272.5|6269.7|0
1617952840000|2021-04-09 07:20:40|6273.5|6270.7|6273.5|6270.7|6274.2|6271.4|6272.7|6269.9|15
1617952850000|2021-04-09 07:20:50|6274.2|6271.4|6274.2|6271.4|6274.2|6271.4|6273.2|6270.4|9
1617952860000|2021-04-09 07:21:00|6273.8|6271|6272.2|6269.4|6273.8|6271|6272.2|6269.4|4
1617952870000|2021-04-09 07:21:10|6271.5|6268.7|6270.2|6267.4|6271.5|6268.7|6269.8|6267|3
1617952880000|2021-04-09 07:21:20|6269.8|6267|6272.5|6269.7|6272.5|6269.7|6269.8|6267|35
1617952890000|2021-04-09 07:21:30|6271.7|6268.9|6272.2|6269.4|6272.2|6269.4|6271.7|6268.9|4
1617952900000|2021-04-09 07:21:40|6272.5|6269.7|6272|6269.2|6273.5|6270.7|6272|6269.2|1
1617952910000|2021-04-09 07:21:50|6272.5|6269.7|6271.5|6268.7|6272.5|6269.7|6271.5|6268.7|2
1617952930000|2021-04-09 07:22:10|6270.5|6267.7|6269.3|6266.5|6270.5|6267.7|6269.3|6266.5|20
1617952940000|2021-04-09 07:22:20|6269.2|6266.4|6269.7|6266.9|6269.7|6266.9|6268.8|6266|8
1617952950000|2021-04-09 07:22:30|6269.3|6266.5|6269.5|6266.7|6270|6267.2|6268.2|6265.4|7
1617952960000|2021-04-09 07:22:40|6270|6267.2|6272|6269.2|6272|6269.2|6270|6267.2|0
1617952970000|2021-04-09 07:22:50|6271.5|6268.7|6271|6268.2|6271.5|6268.7|6271|6268.2|2
1617952980000|2021-04-09 07:23:00|6271.2|6268.4|6272.2|6269.4|6272.2|6269.4|6271.2|6268.4|5
1617952990000|2021-04-09 07:23:10|6271.7|6268.9|6272.5|6269.7|6272.5|6269.7|6271.7|6268.9|2
1617953000000|2021-04-09 07:23:20|6272.2|6269.4|6272.5|6269.7|6272.5|6269.7|6272.2|6269.4|0
1617953010000|2021-04-09 07:23:30|6272.2|6269.4|6273.5|6270.7|6273.7|6270.9|6272.2|6269.4|13
1617953020000|2021-04-09 07:23:40|6272.8|6270|6274|6271.2|6274.8|6271.2|6272.8|6270|11
1617953030000|2021-04-09 07:23:50|6274.2|6271.4|6273.5|6270.7|6274.2|6271.4|6273.5|6270.7|10
1617953040000|2021-04-09 07:24:00|6273.2|6270.4|6273.5|6270.7|6275|6272.2|6273.2|6270.4|61
1617953050000|2021-04-09 07:24:10|6271.5|6268.7|6271.5|6268.7|6271.5|6268.7|6271.5|6268.7|13
1617953060000|2021-04-09 07:24:20|6272.2|6269.4|6273.5|6270.7|6273.5|6270.7|6272.2|6269.4|9
1617953070000|2021-04-09 07:24:30|6274.2|6271.4|6274.5|6271.7|6274.5|6271.7|6274.2|6271.4|0
1617953080000|2021-04-09 07:24:40|6276.2|6273.4|6277.7|6274.9|6277.7|6274.9|6276.2|6273.4|12
1617953090000|2021-04-09 07:24:50|6277.2|6274.4|6277.5|6274.7|6277.5|6274.7|6276.2|6273.4|18
1617953100000|2021-04-09 07:25:00|6277.2|6274.4|6276.5|6273.7|6277.2|6274.4|6276.2|6273.4|2
1617953120000|2021-04-09 07:25:20|6277.2|6274.4|6277.2|6274.4|6277.2|6274.4|6277.2|6274.4|0
1617953130000|2021-04-09 07:25:30|6276.7|6273.9|6276.8|6274|6277|6274.2|6276.2|6273.4|2
1617953140000|2021-04-09 07:25:40|6277|6274.2|6274.5|6271.7|6277|6274.2|6274.5|6271.7|9
1617953150000|2021-04-09 07:25:50|6274.2|6271.4|6274.7|6271.9|6274.8|6272|6274.2|6271.4|2
1617953160000|2021-04-09 07:26:00|6274.8|6272|6274.7|6271.9|6275.2|6272.4|6274.7|6271.9|11
1617953170000|2021-04-09 07:26:10|6274.5|6271.7|6274.5|6271.7|6274.5|6271.7|6274.5|6271.7|0
1617953180000|2021-04-09 07:26:20|6275.2|6272.4|6276.2|6273.4|6276.2|6273.4|6275.2|6272.4|1
1617953190000|2021-04-09 07:26:30|6275.8|6273|6276.2|6273.4|6276.2|6273.4|6275.7|6272.9|3
1617953200000|2021-04-09 07:26:40|6275.7|6272.9|6276.2|6273.4|6276.2|6273.4|6275.7|6272.9|2
1617953210000|2021-04-09 07:26:50|6275.5|6272.7|6275.5|6272.7|6275.5|6272.7|6275.5|6272.7|10
1617953220000|2021-04-09 07:27:00|6275.2|6272.4|6275.5|6272.7|6275.5|6272.7|6275.2|6272.4|0
1617953230000|2021-04-09 07:27:10|6275.8|6273|6276.2|6273.4|6276.2|6273.4|6275.8|6273|6
1617953240000|2021-04-09 07:27:20|6275.7|6272.9|6273.2|6270.4|6275.7|6272.9|6273.2|6270.4|115
1617953250000|2021-04-09 07:27:30|6273.3|6270.5|6274.2|6271.4|6274.2|6271.4|6273.3|6270.5|14
1617953260000|2021-04-09 07:27:40|6274.3|6271.5|6277|6274.2|6277|6274.2|6274.3|6271.5|289
1617953270000|2021-04-09 07:27:50|6276.8|6274|6278.8|6276|6278.8|6276|6276.5|6273.7|9
1617953280000|2021-04-09 07:28:00|6278.5|6275.7|6278.3|6275.5|6279|6276.2|6278.3|6275.5|6
1617953290000|2021-04-09 07:28:10|6278.5|6275.7|6279|6276.2|6279|6276.2|6278.5|6275.7|9
1617953300000|2021-04-09 07:28:20|6278.8|6276|6278.8|6276|6278.8|6276|6278.8|6276|4
1617953310000|2021-04-09 07:28:30|6278.5|6275.7|6278.8|6276|6279|6276.2|6278.5|6275.7|122
1617953320000|2021-04-09 07:28:40|6278.5|6275.7|6278.5|6275.7|6278.5|6275.7|6278|6275.2|4
1617953330000|2021-04-09 07:28:50|6278.8|6276|6280.5|6277.7|6281|6278.2|6278.8|6276|10
1617953340000|2021-04-09 07:29:00|6280.3|6277.5|6281.8|6279|6281.8|6279|6280.3|6277.5|13
1617953350000|2021-04-09 07:29:10|6282|6279.2|6282.8|6280|6282.8|6280|6281.5|6278.7|162
1617953360000|2021-04-09 07:29:20|6282.3|6279.5|6281.5|6278.7|6282.8|6280|6281.3|6278.5|32
1617953370000|2021-04-09 07:29:30|6281.8|6279|6281.5|6278.7|6281.8|6279|6281.5|6278.7|50
1617953380000|2021-04-09 07:29:40|6281.2|6278.4|6281.5|6278.7|6281.5|6278.7|6280.8|6278|5
1617953390000|2021-04-09 07:29:50|6282.1|6279.3|6282|6279.2|6282.3|6279.5|6281.8|6279|12
1617953400000|2021-04-09 07:30:00|6281.8|6279|6276.5|6273.7|6281.8|6279|6275.5|6272.7|112
1617953410000|2021-04-09 07:30:10|6277.1|6274.3|6277.1|6274.3|6277.1|6274.3|6277.1|6274.3|1
1617953420000|2021-04-09 07:30:20|6276.5|6273.7|6276.3|6273.5|6276.8|6274|6275.8|6273|78
1617953430000|2021-04-09 07:30:30|6275.8|6273|6276.3|6273.5|6276.3|6273.5|6275.8|6273|13
1617953440000|2021-04-09 07:30:40|6277|6274.2|6277.1|6274.3|6277.5|6274.7|6277|6274.2|33
1617953450000|2021-04-09 07:30:50|6275.5|6272.7|6273.8|6271|6275.5|6272.7|6273.8|6271|28
1617953460000|2021-04-09 07:31:00|6273.2|6270.4|6272.8|6270|6273.5|6270.7|6272.5|6269.7|38
1617953470000|2021-04-09 07:31:10|6273.5|6270.7|6275.8|6273|6275.8|6273|6273.3|6270.5|8
1617953480000|2021-04-09 07:31:20|6275.5|6272.7|6274.3|6271.5|6275.5|6272.7|6274.3|6271.5|4
1617953490000|2021-04-09 07:31:30|6274|6271.2|6273.5|6270.7|6275.1|6272.3|6273.3|6270.5|30
1617953500000|2021-04-09 07:31:40|6273.8|6271|6273.8|6271|6273.8|6271|6272.8|6270|2
1617953510000|2021-04-09 07:31:50|6273.5|6270.7|6274.8|6272|6274.8|6272|6273.5|6270.7|3
1617953520000|2021-04-09 07:32:00|6274.5|6271.7|6273.5|6270.7|6274.5|6271.7|6273.5|6270.7|0
1617953530000|2021-04-09 07:32:10|6273.3|6270.5|6272.5|6269.7|6273.3|6270.5|6272.5|6269.7|22
1617953540000|2021-04-09 07:32:20|6272.2|6269.4|6271.3|6268.5|6272.2|6269.4|6270.3|6267.5|32
1617953550000|2021-04-09 07:32:30|6271.8|6269|6271.8|6269|6271.8|6269|6271.8|6269|2
1617953560000|2021-04-09 07:32:40|6272.6|6269.8|6272.5|6269.7|6273.5|6270.7|6272.5|6269.7|14
1617953570000|2021-04-09 07:32:50|6272.8|6270|6272.5|6269.7|6272.8|6270|6272.3|6269.5|2
1617953580000|2021-04-09 07:33:00|6272.3|6269.5|6270.5|6267.7|6272.3|6269.5|6270.5|6267.7|2
1617953590000|2021-04-09 07:33:10|6269.8|6267|6269.8|6267|6269.8|6267|6269.8|6267|1
1617953600000|2021-04-09 07:33:20|6270|6267.2|6269.8|6267|6270.8|6268|6269.3|6266.5|10
1617953610000|2021-04-09 07:33:30|6269.5|6266.7|6269.8|6267|6269.8|6267|6269.5|6266.7|1
1617953620000|2021-04-09 07:33:40|6269.5|6266.7|6270.8|6268|6270.8|6268|6269.1|6266.3|12
1617953630000|2021-04-09 07:33:50|6271.5|6268.7|6272.5|6269.7|6272.5|6269.7|6271.5|6268.7|7
1617953640000|2021-04-09 07:34:00|6271.6|6268.8|6271.6|6268.8|6271.6|6268.8|6271.6|6268.8|0
1617953650000|2021-04-09 07:34:10|6271|6268.2|6270.8|6268|6271.1|6268.3|6270.3|6267.5|44
1617953660000|2021-04-09 07:34:20|6271.6|6268.8|6273.3|6270.5|6273.8|6271|6271.6|6268.8|10
1617953670000|2021-04-09 07:34:30|6272.5|6269.7|6272|6269.2|6272.5|6269.7|6272|6269.2|1
1617953680000|2021-04-09 07:34:40|6271.1|6268.3|6270.8|6268|6271.6|6268.8|6270.8|6268|22
1617953690000|2021-04-09 07:34:50|6270|6267.2|6270.8|6268|6270.8|6268|6269.8|6267|5
1617953700000|2021-04-09 07:35:00|6271|6268.2|6271.8|6269|6271.8|6269|6271|6268.2|6
1617953710000|2021-04-09 07:35:10|6271.6|6268.8|6271.3|6268.5|6271.6|6268.8|6271|6268.2|1
1617953720000|2021-04-09 07:35:20|6271.5|6268.7|6271.3|6268.5|6272.1|6269.3|6271|6268.2|58
1617953730000|2021-04-09 07:35:30|6271.5|6268.7|6271.8|6269|6271.8|6269|6271.5|6268.7|0
1617953740000|2021-04-09 07:35:40|6271.5|6268.7|6271.5|6268.7|6271.5|6268.7|6271.5|6268.7|1
1617953750000|2021-04-09 07:35:50|6271.3|6268.5|6270.3|6267.5|6271.3|6268.5|6269|6266.2|11
1617953760000|2021-04-09 07:36:00|6270.5|6267.7|6270.5|6267.7|6271.5|6268.7|6270|6267.2|3
1617953770000|2021-04-09 07:36:10|6270.8|6268|6270|6267.2|6270.8|6268|6270|6267.2|3
1617953780000|2021-04-09 07:36:20|6270.2|6267.4|6271.1|6268.3|6271.3|6268.5|6270.2|6267.4|5
1617953790000|2021-04-09 07:36:30|6272.4|6269.6|6273.3|6270.5|6273.8|6271|6272.4|6269.6|57
1617953800000|2021-04-09 07:36:40|6272.8|6270|6272.8|6270|6272.8|6270|6271.8|6269|39
1617953810000|2021-04-09 07:36:50|6272.5|6269.7|6272.5|6269.7|6272.8|6270|6272.5|6269.7|1
1617953820000|2021-04-09 07:37:00|6272.8|6270|6273.1|6270.3|6273.1|6270.3|6272.5|6269.7|7
1617953830000|2021-04-09 07:37:10|6273.3|6270.5|6273|6270.2|6273.3|6270.5|6273|6270.2|3
1617953840000|2021-04-09 07:37:20|6273.3|6270.5|6273|6270.2|6273.3|6270.5|6273|6270.2|1
1617953850000|2021-04-09 07:37:30|||||||||1
1617953860000|2021-04-09 07:37:40|6273.3|6270.5|6273|6270.2|6273.5|6270.7|6273|6270.2|13
1617953870000|2021-04-09 07:37:50|6271.6|6268.8|6269.5|6266.7|6271.6|6268.8|6269.5|6266.7|27
1617953880000|2021-04-09 07:38:00|6269.8|6267|6267|6264.2|6270|6267.2|6267|6264.2|410
1617953890000|2021-04-09 07:38:10|6266.3|6263.5|6268.2|6265.4|6268.2|6265.4|6266.2|6263.4|21
1617953900000|2021-04-09 07:38:20|6267.8|6265|6268|6265.2|6268.2|6265.4|6267.2|6264.4|4
1617953910000|2021-04-09 07:38:30|6268.2|6265.4|6268.7|6265.9|6269|6266.2|6267.8|6265|7
1617953920000|2021-04-09 07:38:40|6269|6266.2|6269.2|6266.4|6269.5|6266.7|6269|6266.2|1
1617953930000|2021-04-09 07:38:50|6268.8|6266|6268.5|6265.7|6268.8|6266|6268.5|6265.7|10
1617953940000|2021-04-09 07:39:00|6268.2|6265.4|6268.2|6265.4|6268.2|6265.4|6268.2|6265.4|1
1617953950000|2021-04-09 07:39:10|6267.8|6265|6268.2|6265.4|6268.2|6265.4|6267.8|6265|7
1617953960000|2021-04-09 07:39:20|6268.3|6265.5|6268.7|6265.9|6269.2|6266.4|6268.3|6265.5|2
1617953970000|2021-04-09 07:39:30|6268.2|6265.4|6267.2|6264.4|6268.5|6265.7|6266.7|6263.9|1
1617953980000|2021-04-09 07:39:40|6268.5|6265.7|6268.5|6265.7|6268.5|6265.7|6268.5|6265.7|8
1617953990000|2021-04-09 07:39:50|6268.3|6265.5|6267.2|6264.4|6268.3|6265.5|6267.2|6264.4|76
1617954000000|2021-04-09 07:40:00|6267.7|6264.9|6267.7|6264.9|6267.7|6264.9|6267.7|6264.9|1
1617954010000|2021-04-09 07:40:10|6268|6265.2|6268.5|6265.7|6268.7|6265.9|6268|6265.2|4
1617954030000|2021-04-09 07:40:30|6268.8|6266|6269.2|6266.4|6269.2|6266.4|6268.8|6266|0
1617954040000|2021-04-09 07:40:40|6269.5|6266.7|6271.2|6268.4|6271.2|6268.4|6269.5|6266.7|11
1617954050000|2021-04-09 07:40:50|6270.8|6268|6272.2|6269.4|6272.2|6269.4|6270.7|6267.9|41
1617954060000|2021-04-09 07:41:00|6271.7|6268.9|6271|6268.2|6271.7|6268.9|6270.5|6267.7|2
1617954070000|2021-04-09 07:41:10|6271.2|6268.4|6270.2|6267.4|6271.2|6268.4|6270.2|6267.4|8
1617954080000|2021-04-09 07:41:20|6270|6267.2|6269.8|6267|6270.2|6267.4|6269.2|6266.4|8
1617954090000|2021-04-09 07:41:30|6269.5|6266.7|6269.5|6266.7|6270.2|6267.4|6269.2|6266.4|5
1617954100000|2021-04-09 07:41:40|6269.7|6266.9|6268.2|6265.4|6269.7|6266.9|6268.2|6265.4|23
1617954110000|2021-04-09 07:41:50|6268|6265.2|6268.2|6265.4|6268.8|6266|6267.7|6264.9|10
1617954120000|2021-04-09 07:42:00|6267.7|6264.9|6268.8|6266|6268.8|6266|6267.2|6264.4|10
1617954130000|2021-04-09 07:42:10|6269.5|6266.7|6269.8|6267|6270.2|6267.4|6269.5|6266.7|1
1617954140000|2021-04-09 07:42:20|6270.3|6267.5|6270.3|6267.5|6270.3|6267.5|6270.3|6267.5|0
1617954150000|2021-04-09 07:42:30|6270.2|6267.4|6273.2|6270.4|6273.2|6270.4|6270.2|6267.4|39
1617954160000|2021-04-09 07:42:40|6273.3|6270.5|6274|6271.2|6274|6271.2|6273.3|6270.5|4
1617954170000|2021-04-09 07:42:50|6273.8|6271|6274.8|6272|6274.8|6272|6273.7|6270.9|235
1617954180000|2021-04-09 07:43:00|6274.3|6271.5|6274.5|6271.7|6274.5|6271.7|6273.5|6270.7|85
1617954190000|2021-04-09 07:43:10|6273.8|6271|6273.5|6270.7|6273.8|6271|6273.5|6270.7|8
1617954200000|2021-04-09 07:43:20|6273.2|6270.4|6272.5|6269.7|6273.2|6270.4|6271.8|6269|18
1617954210000|2021-04-09 07:43:30|6272.2|6269.4|6272.5|6269.7|6272.5|6269.7|6272|6269.2|7
1617954220000|2021-04-09 07:43:40|6272.2|6269.4|6271.8|6269|6272.2|6269.4|6271.8|6269|0
1617954230000|2021-04-09 07:43:50|6272|6269.2|6271|6268.2|6272|6269.2|6271|6268.2|11
1617954240000|2021-04-09 07:44:00|6271.5|6268.7|6271.8|6269|6272.5|6269.7|6271.5|6268.7|9
1617954250000|2021-04-09 07:44:10|6272.1|6269.3|6273.3|6270.5|6273.3|6270.5|6272.1|6269.3|6
1617954260000|2021-04-09 07:44:20|6272.8|6270|6272|6269.2|6272.8|6270|6272|6269.2|83
1617954270000|2021-04-09 07:44:30|6271.8|6269|6271.8|6269|6272.5|6269.7|6271.8|6269|8
1617954280000|2021-04-09 07:44:40|6271|6268.2|6268.5|6265.7|6271|6268.2|6268.5|6265.7|112
1617954290000|2021-04-09 07:44:50|6268.6|6265.8|6268.1|6265.3|6269|6266.2|6268.1|6265.3|50
1617954300000|2021-04-09 07:45:00|6268|6265.2|6268|6265.2|6268.1|6265.3|6267.1|6264.3|106
1617954310000|2021-04-09 07:45:10|6268.1|6265.3|6268.1|6265.3|6268.5|6265.7|6268.1|6265.3|11
1617954320000|2021-04-09 07:45:20|6267.8|6265|6267.5|6264.7|6267.8|6265|6267.1|6264.3|7
1617954330000|2021-04-09 07:45:30|6267.1|6264.3|6266.3|6263.5|6267.5|6264.7|6266.3|6263.5|3
1617954340000|2021-04-09 07:45:40|6266.1|6263.3|6266.1|6263.3|6266.1|6263.3|6265|6262.2|43
1617954350000|2021-04-09 07:45:50|6267|6264.2|6268.5|6265.7|6269|6266.2|6267|6264.2|7
1617954360000|2021-04-09 07:46:00|6269.1|6266.3|6270|6267.2|6270.1|6267.3|6269.1|6266.3|0
1617954370000|2021-04-09 07:46:10|6269.8|6267|6268.1|6265.3|6270.1|6267.3|6268.1|6265.3|63
1617954380000|2021-04-09 07:46:20|6268.3|6265.5|6268.6|6265.8|6268.6|6265.8|6268.3|6265.5|4
1617954390000|2021-04-09 07:46:30|6268.1|6265.3|6269.1|6266.3|6269.1|6266.3|6268.1|6265.3|14
1617954400000|2021-04-09 07:46:40|6270|6267.2|6270|6267.2|6271.1|6268.3|6270|6267.2|23
1617954410000|2021-04-09 07:46:50|6270.1|6267.3|6269.3|6266.5|6270.1|6267.3|6269.3|6266.5|18
1617954420000|2021-04-09 07:47:00|6269.1|6266.3|6267.5|6264.7|6269.1|6266.3|6267.5|6264.7|14
1617954430000|2021-04-09 07:47:10|6268|6265.2|6269.1|6266.3|6269.1|6266.3|6267.5|6264.7|9
1617954440000|2021-04-09 07:47:20|6270.1|6267.3|6269.1|6266.3|6270.1|6267.3|6269.1|6266.3|3
1617954450000|2021-04-09 07:47:30|||||||||2
1617954460000|2021-04-09 07:47:40|6269.5|6266.7|6269.1|6266.3|6269.8|6267|6268.6|6265.8|7
1617954470000|2021-04-09 07:47:50|6269.8|6267|6271.1|6268.3|6272|6269.2|6269.8|6267|19
1617954480000|2021-04-09 07:48:00|6271|6268.2|6269.6|6266.8|6271|6268.2|6269.6|6266.8|5
1617954490000|2021-04-09 07:48:10|6270.1|6267.3|6270.6|6267.8|6270.6|6267.8|6270|6267.2|3
1617954510000|2021-04-09 07:48:30|6271.1|6268.3|6271.8|6269|6272.1|6269.3|6271.1|6268.3|8
1617954520000|2021-04-09 07:48:40|6271.6|6268.8|6271.1|6268.3|6271.8|6269|6271.1|6268.3|4
1617954530000|2021-04-09 07:48:50|6271.8|6269|6273|6270.2|6273.8|6271|6271.8|6269|28
1617954540000|2021-04-09 07:49:00|6273.3|6270.5|6273.5|6270.7|6273.5|6270.7|6273.3|6270.5|3
1617954550000|2021-04-09 07:49:10|6272.8|6270|6272.8|6270|6273.5|6270.7|6272.8|6270|3
1617954560000|2021-04-09 07:49:20|6273.1|6270.3|6272.5|6269.7|6273.3|6270.5|6271|6268.2|69
1617954570000|2021-04-09 07:49:30|6271.8|6269|6272.5|6269.7|6273|6270.2|6271.8|6269|11
1617954580000|2021-04-09 07:49:40|6273|6270.2|6273|6270.2|6273|6270.2|6273|6270.2|0
1617954590000|2021-04-09 07:49:50|6272.8|6270|6271.1|6268.3|6272.8|6270|6271.1|6268.3|6
1617954600000|2021-04-09 07:50:00|6271|6268.2|6270|6267.2|6271|6268.2|6270|6267.2|1
1617954610000|2021-04-09 07:50:10|6271|6268.2|6271|6268.2|6271|6268.2|6270.8|6268|5
1617954620000|2021-04-09 07:50:20|6270.6|6267.8|6271|6268.2|6271|6268.2|6270.5|6267.7|1
1617954630000|2021-04-09 07:50:30|6270|6267.2|6270|6267.2|6270|6267.2|6270|6267.2|1
1617954640000|2021-04-09 07:50:40|6270.1|6267.3|6269.6|6266.8|6271|6268.2|6269|6266.2|15
1617954650000|2021-04-09 07:50:50|6269|6266.2|6268.8|6266|6269|6266.2|6267.8|6265|10
1617954660000|2021-04-09 07:51:00|6268.6|6265.8|6266.1|6263.3|6268.6|6265.8|6266|6263.2|100
1617954670000|2021-04-09 07:51:10|6266.6|6263.8|6266.5|6263.7|6267|6264.2|6266.1|6263.3|23
1617954680000|2021-04-09 07:51:20|6267|6264.2|6267.1|6264.3|6267.1|6264.3|6267|6264.2|5
1617954690000|2021-04-09 07:51:30|6266.8|6264|6265.5|6262.7|6266.8|6264|6265.5|6262.7|11
1617954700000|2021-04-09 07:51:40|6265.1|6262.3|6266.1|6263.3|6266.3|6263.5|6265|6262.2|73
1617954710000|2021-04-09 07:51:50|6267.6|6264.8|6267.6|6264.8|6268.1|6265.3|6267.6|6264.8|3
1617954720000|2021-04-09 07:52:00|6267.5|6264.7|6267.5|6264.7|6267.6|6264.8|6266.1|6263.3|7
1617954730000|2021-04-09 07:52:10|6267.1|6264.3|6268|6265.2|6268.1|6265.3|6266.8|6264|9
1617954740000|2021-04-09 07:52:20|6267.6|6264.8|6266.1|6263.3|6267.6|6264.8|6266.1|6263.3|30
1617954750000|2021-04-09 07:52:30|6265.1|6262.3|6268.5|6265.7|6268.8|6266|6265.1|6262.3|62
1617954760000|2021-04-09 07:52:40|||||||||1
1617954770000|2021-04-09 07:52:50|6268.8|6266|6268.5|6265.7|6268.8|6266|6268.5|6265.7|2
1617954780000|2021-04-09 07:53:00|6268.1|6265.3|6268.5|6265.7|6268.5|6265.7|6268|6265.2|96
1617954790000|2021-04-09 07:53:10|6268.8|6266|6268.5|6265.7|6268.8|6266|6268.5|6265.7|1
1617954800000|2021-04-09 07:53:20|6268|6265.2|6268|6265.2|6268|6265.2|6268|6265.2|1
1617954820000|2021-04-09 07:53:40|6268.1|6265.3|6269|6266.2|6269|6266.2|6268.1|6265.3|6
1617954830000|2021-04-09 07:53:50|6269.1|6266.3|6269.1|6266.3|6269.1|6266.3|6269.1|6266.3|57
1617954840000|2021-04-09 07:54:00|6269|6266.2|6266|6263.2|6269|6266.2|6265.6|6262.8|82
1617954850000|2021-04-09 07:54:10|6266.3|6263.5|6266.1|6263.3|6267.1|6264.3|6266.1|6263.3|12
1617954860000|2021-04-09 07:54:20|6266.5|6263.7|6267|6264.2|6267|6264.2|6266.5|6263.7|2
1617954870000|2021-04-09 07:54:30|6267.1|6264.3|6267.1|6264.3|6267.1|6264.3|6267.1|6264.3|0
1617954880000|2021-04-09 07:54:40|6267.5|6264.7|6268|6265.2|6268|6265.2|6267.5|6264.7|4
1617954890000|2021-04-09 07:54:50|6268.5|6265.7|6270.1|6267.3|6270.1|6267.3|6268.5|6265.7|6
1617954900000|2021-04-09 07:55:00|6270.3|6267.5|6271.8|6269|6272.1|6269.3|6270.3|6267.5|53
1617954910000|2021-04-09 07:55:10|6273|6270.2|6270.6|6267.8|6273|6270.2|6270.5|6267.7|75
1617954920000|2021-04-09 07:55:20|6270.8|6268|6271.1|6268.3|6271.1|6268.3|6270.6|6267.8|11
1617954930000|2021-04-09 07:55:30|6271.5|6268.7|6271.6|6268.8|6272.1|6269.3|6271.5|6268.7|60
1617954940000|2021-04-09 07:55:40|6272.1|6269.3|6271.6|6268.8|6272.1|6269.3|6271.6|6268.8|3
1617954960000|2021-04-09 07:56:00|6271.8|6269|6274.1|6271.3|6275|6272.2|6271.8|6269|20
1617954970000|2021-04-09 07:56:10|6275|6272.2|6275.1|6272.3|6275.5|6272.7|6274.5|6271.7|12
1617954990000|2021-04-09 07:56:30|6274.8|6272|6274.1|6271.3|6275|6272.2|6274.1|6271.3|6
1617955010000|2021-04-09 07:56:50|6273.8|6271|6272.5|6269.7|6273.8|6271|6272.5|6269.7|28
1617955020000|2021-04-09 07:57:00|6272.1|6269.3|6272.1|6269.3|6272.1|6269.3|6270.7|6267.9|13
1617955030000|2021-04-09 07:57:10|6271.8|6269|6271.1|6268.3|6271.8|6269|6271.1|6268.3|1
1617955040000|2021-04-09 07:57:20|||||||||1
1617955050000|2021-04-09 07:57:30|6271.6|6268.8|6271.5|6268.7|6271.6|6268.8|6271.1|6268.3|4
1617955060000|2021-04-09 07:57:40|6271.6|6268.8|6271.1|6268.3|6272.1|6269.3|6271.1|6268.3|1
1617955070000|2021-04-09 07:57:50|6270.5|6267.7|6269.1|6266.3|6271.1|6268.3|6269.1|6266.3|14
1617955080000|2021-04-09 07:58:00|6268.6|6265.8|6268.6|6265.8|6268.6|6265.8|6268.6|6265.8|2
1617955090000|2021-04-09 07:58:10|6268.1|6265.3|6268.1|6265.3|6268.1|6265.3|6268.1|6265.3|2
1617955100000|2021-04-09 07:58:20|6267.8|6265|6267.3|6264.5|6267.8|6265|6267.3|6264.5|1
1617955110000|2021-04-09 07:58:30|6267.1|6264.3|6268.1|6265.3|6268.1|6265.3|6267.1|6264.3|2
1617955120000|2021-04-09 07:58:40|6267.6|6264.8|6268.6|6265.8|6268.6|6265.8|6267.6|6264.8|3
1617955130000|2021-04-09 07:58:50|6269.1|6266.3|6269.1|6266.3|6269.1|6266.3|6269.1|6266.3|0
1617955140000|2021-04-09 07:59:00|6268.5|6265.7|6268.1|6265.3|6268.5|6265.7|6268.1|6265.3|1
1617955160000|2021-04-09 07:59:20|6267.8|6265|6267.8|6265|6268.1|6265.3|6267.8|6265|0
1617955170000|2021-04-09 07:59:30|6268.1|6265.3|6268.1|6265.3|6268.1|6265.3|6267.6|6264.8|5
1617955180000|2021-04-09 07:59:40|6267.6|6264.8|6266.1|6263.3|6267.6|6264.8|6265.6|6262.8|14
1617955190000|2021-04-09 07:59:50|6265.8|6263|6267|6264.2|6267.1|6264.3|6265.8|6263|12
1617955200000|2021-04-09 08:00:00|6267.1|6264.3|6268.1|6265.3|6268.6|6265.8|6266.5|6263.7|50
1617955210000|2021-04-09 08:00:10|6268.8|6266|6268.1|6265.3|6269.1|6266.3|6268|6265.2|26
1617955220000|2021-04-09 08:00:20|6268|6265.2|6268.6|6265.8|6268.6|6265.8|6268|6265.2|14
1617955230000|2021-04-09 08:00:30|6269|6266.2|6268.6|6265.8|6269|6266.2|6268.6|6265.8|2
1617955240000|2021-04-09 08:00:40|6268.1|6265.3|6266.1|6263.3|6268.5|6265.7|6266.1|6263.3|22
1617955250000|2021-04-09 08:00:50|6265.8|6263|6265.8|6263|6266.1|6263.3|6265.8|6263|3
1617955260000|2021-04-09 08:01:00|6266.1|6263.3|6267.5|6264.7|6267.5|6264.7|6266.1|6263.3|15
1617955270000|2021-04-09 08:01:10|6267.6|6264.8|6268.6|6265.8|6268.6|6265.8|6267.6|6264.8|8
1617955280000|2021-04-09 08:01:20|6268.3|6265.5|6268.6|6265.8|6268.6|6265.8|6268.3|6265.5|2
1617955290000|2021-04-09 08:01:30|6268.8|6266|6267.5|6264.7|6268.8|6266|6267.3|6264.5|5
1617955300000|2021-04-09 08:01:40|6267.8|6265|6268.1|6265.3|6268.1|6265.3|6267.8|6265|0
1617955310000|2021-04-09 08:01:50|6269.1|6266.3|6269.1|6266.3|6269.1|6266.3|6269.1|6266.3|15
1617955320000|2021-04-09 08:02:00|6269|6266.2|6269.1|6266.3|6269.1|6266.3|6269|6266.2|29
1617955330000|2021-04-09 08:02:10|6269|6266.2|6265.6|6262.8|6269|6266.2|6265.3|6262.5|39
1617955340000|2021-04-09 08:02:20|6266.6|6263.8|6267.1|6264.3|6267.1|6264.3|6266.6|6263.8|7
1617955350000|2021-04-09 08:02:30|||||||||51
1617955360000|2021-04-09 08:02:40|6267.5|6264.7|6267.1|6264.3|6267.5|6264.7|6267.1|6264.3|27
1617955370000|2021-04-09 08:02:50|6266.3|6263.5|6265.8|6263|6266.3|6263.5|6265.8|6263|36
1617955380000|2021-04-09 08:03:00|6265.1|6262.3|6262.1|6259.3|6265.1|6262.3|6261.8|6259|69
1617955390000|2021-04-09 08:03:10|6261.5|6258.7|6263.1|6260.3|6263.1|6260.3|6261.1|6258.3|20
1617955400000|2021-04-09 08:03:20|6262.5|6259.7|6263.1|6260.3|6264.1|6261.3|6262.3|6259.5|16
1617955410000|2021-04-09 08:03:30|6263.3|6260.5|6264.1|6261.3|6265.5|6262.7|6263.3|6260.5|78
1617955420000|2021-04-09 08:03:40|6264.5|6261.7|6264.8|6262|6265.1|6262.3|6264.5|6261.7|5
1617955430000|2021-04-09 08:03:50|6264.6|6261.8|6264.8|6262|6264.8|6262|6264.6|6261.8|2
1617955440000|2021-04-09 08:04:00|6264.5|6261.7|6265.1|6262.3|6265.1|6262.3|6264.5|6261.7|1
1617955450000|2021-04-09 08:04:10|6265|6262.2|6263.6|6260.8|6265|6262.2|6263.5|6260.7|13
1617955460000|2021-04-09 08:04:20|6264|6261.2|6267.3|6264.5|6267.3|6264.5|6263.1|6260.3|50
1617955470000|2021-04-09 08:04:30|6267.6|6264.8|6269.3|6266.5|6269.6|6266.8|6267.3|6264.5|17
1617955480000|2021-04-09 08:04:40|6269.5|6266.7|6270.5|6267.7|6270.6|6267.8|6269.5|6266.7|37
1617955490000|2021-04-09 08:04:50|6270.3|6267.5|6270.6|6267.8|6271.1|6268.3|6270.1|6267.3|58
1617955500000|2021-04-09 08:05:00|6271.1|6268.3|6270|6267.2|6271.1|6268.3|6270|6267.2|36
1617955510000|2021-04-09 08:05:10|6265.3|6262.5|6265.8|6263|6265.8|6263|6265.3|6262.5|184
1617955520000|2021-04-09 08:05:20|6265.3|6262.5|6266.1|6263.3|6266.3|6263.5|6265.3|6262.5|211
1617955530000|2021-04-09 08:05:30|6266.3|6263.5|6266.6|6263.8|6267.1|6264.3|6266.3|6263.5|18
1617955540000|2021-04-09 08:05:40|6267.1|6264.3|6267.6|6264.8|6267.6|6264.8|6267.1|6264.3|23
1617955550000|2021-04-09 08:05:50|6268.1|6265.3|6267.1|6264.3|6268.1|6265.3|6267.1|6264.3|29
1617955560000|2021-04-09 08:06:00|6266.6|6263.8|6266.8|6264|6267.1|6264.3|6266.3|6263.5|23
1617955570000|2021-04-09 08:06:10|6267.6|6264.8|6267.6|6264.8|6268.1|6265.3|6267.6|6264.8|23
1617955580000|2021-04-09 08:06:20|6268.1|6265.3|6267.8|6265|6269.1|6266.3|6267.8|6265|48
1617955590000|2021-04-09 08:06:30|6268.5|6265.7|6270.1|6267.3|6270.6|6267.8|6268.5|6265.7|69
1617955600000|2021-04-09 08:06:40|6271|6268.2|6271.6|6268.8|6272|6269.2|6271|6268.2|268
1617955610000|2021-04-09 08:06:50|6272|6269.2|6273.1|6270.3|6273.1|6270.3|6271.6|6268.8|52
1617955620000|2021-04-09 08:07:00|6273.6|6270.8|6275.1|6272.3|6275.1|6272.3|6273.6|6270.8|10
1617955630000|2021-04-09 08:07:10|6274.8|6272|6273.1|6270.3|6275.1|6272.3|6273.1|6270.3|16
1617955640000|2021-04-09 08:07:20|6272.8|6270|6273.1|6270.3|6274.1|6271.3|6272.8|6270|32
1617955650000|2021-04-09 08:07:30|6273.5|6270.7|6273.3|6270.5|6274.1|6271.3|6273.3|6270.5|28
1617955660000|2021-04-09 08:07:40|6272.8|6270|6273.1|6270.3|6273.1|6270.3|6272.3|6269.5|2
1617955670000|2021-04-09 08:07:50|6273|6270.2|6273.1|6270.3|6273.1|6270.3|6272.3|6269.5|12
1617955680000|2021-04-09 08:08:00|6272.8|6270|6270.8|6268|6273.1|6270.3|6270.8|6268|47
1617955690000|2021-04-09 08:08:10|6270.6|6267.8|6270.8|6268|6271.1|6268.3|6270.6|6267.8|130
1617955700000|2021-04-09 08:08:20|6270.6|6267.8|6270.8|6268|6270.8|6268|6270.3|6267.5|4
1617955710000|2021-04-09 08:08:30|6270.5|6267.7|6270.3|6267.5|6270.5|6267.7|6270.3|6267.5|0
1617955720000|2021-04-09 08:08:40|6270.6|6267.8|6272.1|6269.3|6272.1|6269.3|6270.6|6267.8|4
1617955730000|2021-04-09 08:08:50|6271.8|6269|6271.8|6269|6272.1|6269.3|6271.8|6269|18
1617955740000|2021-04-09 08:09:00|6271.3|6268.5|6271.3|6268.5|6271.3|6268.5|6271.3|6268.5|0
1617955750000|2021-04-09 08:09:10|6271.1|6268.3|6274.1|6271.3|6274.1|6271.3|6271.1|6268.3|36
1617955760000|2021-04-09 08:09:20|6273.6|6270.8|6273.6|6270.8|6273.6|6270.8|6273.6|6270.8|68
1617955770000|2021-04-09 08:09:30|6273.8|6271|6272.4|6269.6|6273.8|6271|6271.9|6269.1|10
1617955780000|2021-04-09 08:09:40|6272.1|6269.3|6271.8|6269|6272.1|6269.3|6271.1|6268.3|37
1617955790000|2021-04-09 08:09:50|6271.1|6268.3|6271.1|6268.3|6271.3|6268.5|6271.1|6268.3|106
1617955800000|2021-04-09 08:10:00|6270.9|6268.1|6270.9|6268.1|6270.9|6268.1|6270.9|6268.1|19
1617955810000|2021-04-09 08:10:10|6269.6|6266.8|6267.3|6264.5|6269.6|6266.8|6266.3|6263.5|32
1617955820000|2021-04-09 08:10:20|6266.8|6264|6268.4|6265.6|6268.4|6265.6|6266.8|6264|33
1617955830000|2021-04-09 08:10:30|6268.1|6265.3|6268.3|6265.5|6268.6|6265.8|6267.3|6264.5|49
1617955840000|2021-04-09 08:10:40|6268.6|6265.8|6269.4|6266.6|6269.4|6266.6|6268.3|6265.5|17
1617955850000|2021-04-09 08:10:50|6269.1|6266.3|6269.1|6266.3|6269.1|6266.3|6269.1|6266.3|1
1617955860000|2021-04-09 08:11:00|6269.4|6266.6|6269.6|6266.8|6269.6|6266.8|6269.4|6266.6|3
1617955870000|2021-04-09 08:11:10|6270.1|6267.3|6271.8|6269|6272.9|6270.1|6270.1|6267.3|183
1617955890000|2021-04-09 08:11:30|6271.6|6268.8|6272.6|6269.8|6273.1|6270.3|6271.6|6268.8|11
1617955900000|2021-04-09 08:11:40|6272.9|6270.1|6273.1|6270.3|6273.1|6270.3|6272.1|6269.3|10
1617955910000|2021-04-09 08:11:50|6272.8|6270|6272.1|6269.3|6273.1|6270.3|6272.1|6269.3|10
1617955920000|2021-04-09 08:12:00|6272.5|6269.7|6274.6|6271.8|6275.1|6272.3|6272.5|6269.7|44
1617955930000|2021-04-09 08:12:10|6275.1|6272.3|6272.8|6270|6275.1|6272.3|6272.8|6270|29
1617955940000|2021-04-09 08:12:20|6272.3|6269.5|6272.4|6269.6|6273.4|6270.6|6272.1|6269.3|22
1617955950000|2021-04-09 08:12:30|6272.1|6269.3|6272.1|6269.3|6272.1|6269.3|6271.1|6268.3|21
1617955960000|2021-04-09 08:12:40|6271.6|6268.8|6271.6|6268.8|6271.6|6268.8|6271.6|6268.8|15
1617955970000|2021-04-09 08:12:50|6271.1|6268.3|6271.4|6268.6|6272.1|6269.3|6271.1|6268.3|8
1617955980000|2021-04-09 08:13:00|6271.9|6269.1|6271.4|6268.6|6271.9|6269.1|6271.4|6268.6|3
1617955990000|2021-04-09 08:13:10|6270.1|6267.3|6269.6|6266.8|6270.1|6267.3|6269.4|6266.6|3
1617956010000|2021-04-09 08:13:30|6270.9|6268.1|6271.1|6268.3|6271.4|6268.6|6270.9|6268.1|13
1617956020000|2021-04-09 08:13:40|6272.1|6269.3|6272.1|6269.3|6272.1|6269.3|6272.1|6269.3|2
1617956030000|2021-04-09 08:13:50|6271.9|6269.1|6271.9|6269.1|6271.9|6269.1|6271.9|6269.1|1
1617956040000|2021-04-09 08:14:00|6272.1|6269.3|6269.1|6266.3|6272.1|6269.3|6269.1|6266.3|32
1617956050000|2021-04-09 08:14:10|6268.8|6266|6268.3|6265.5|6268.8|6266|6267.1|6264.3|43
1617956060000|2021-04-09 08:14:20|6267.8|6265|6266.5|6263.7|6268.1|6265.3|6265.6|6262.8|846
1617956070000|2021-04-09 08:14:30|6266|6263.2|6266.5|6263.7|6266.5|6263.7|6265.6|6262.8|35
1617956080000|2021-04-09 08:14:40|6266.6|6263.8|6266.8|6264|6267.5|6264.7|6266.6|6263.8|15
1617956090000|2021-04-09 08:14:50|6266.5|6263.7|6265.6|6262.8|6267|6264.2|6265.6|6262.8|7
1617956100000|2021-04-09 08:15:00|6265.8|6263|6267|6264.2|6267.3|6264.5|6265.6|6262.8|41
1617956110000|2021-04-09 08:15:10|6266.6|6263.8|6265.8|6263|6267|6264.2|6265.6|6262.8|306
1617956120000|2021-04-09 08:15:20|6266.1|6263.3|6265.6|6262.8|6266.6|6263.8|6265.6|6262.8|107
1617956130000|2021-04-09 08:15:30|6266.6|6263.8|6265.6|6262.8|6266.6|6263.8|6265.6|6262.8|70
1617956140000|2021-04-09 08:15:40|6266.1|6263.3|6266.6|6263.8|6266.6|6263.8|6266.1|6263.3|60
1617956150000|2021-04-09 08:15:50|6267.3|6264.5|6264.6|6261.8|6267.6|6264.8|6264.6|6261.8|60
1617956160000|2021-04-09 08:16:00|6266.9|6256.9|6257.6|6254.8|6266.9|6260.5|6256.5|6253.7|634
1617956170000|2021-04-09 08:16:10|6258.1|6255.3|6257|6254.2|6259.5|6256.7|6256.3|6253.5|225
1617956180000|2021-04-09 08:16:20|6257.3|6254.5|6257.3|6254.5|6258.5|6255.7|6257.3|6254.5|87
1617956190000|2021-04-09 08:16:30|6256.8|6254|6256.3|6253.5|6256.8|6254|6256.3|6253.5|68
1617956200000|2021-04-09 08:16:40|6256.8|6254|6256.3|6253.5|6256.8|6254|6255.3|6252.5|86
1617956210000|2021-04-09 08:16:50|6255.9|6253.1|6256.8|6254|6257.3|6254.5|6255.3|6252.5|35
1617956220000|2021-04-09 08:17:00|6256.5|6253.7|6256|6253.2|6256.8|6254|6256|6253.2|32
1617956230000|2021-04-09 08:17:10|6256.3|6253.5|6253.5|6250.7|6256.3|6253.5|6253|6250.2|163
1617956240000|2021-04-09 08:17:20|6254.3|6251.5|6255|6252.2|6255.5|6252.7|6254.3|6251.5|24
1617956250000|2021-04-09 08:17:30|6255.3|6252.5|6255.5|6252.7|6255.5|6252.7|6255|6252.2|13
1617956260000|2021-04-09 08:17:40|6255.3|6252.5|6252.5|6249.7|6255.5|6252.7|6252.5|6249.7|65
1617956270000|2021-04-09 08:17:50|6250.5|6247.7|6251.5|6248.7|6252|6249.2|6250.5|6247.7|205
1617956280000|2021-04-09 08:18:00|6251.3|6248.5|6243.5|6240.7|6251.7|6248.5|6242.1|6239.3|534
1617956290000|2021-04-09 08:18:10|6243.8|6241|6246.1|6243.3|6246.5|6243.7|6243.5|6240.7|80
1617956300000|2021-04-09 08:18:20|6246.5|6243.7|6248.3|6245.5|6249.5|6246.7|6246.5|6243.7|32
1617956310000|2021-04-09 08:18:30|6248.1|6245.3|6248.3|6245.5|6248.3|6245.5|6247.5|6244.7|101
1617956320000|2021-04-09 08:18:40|||||||||50
1617956330000|2021-04-09 08:18:50|6249.8|6247|6248.6|6245.8|6250.3|6247.5|6248|6245.2|70
1617956340000|2021-04-09 08:19:00|6248.8|6246|6248.8|6246|6249.3|6246.5|6247.6|6244.8|42
1617956350000|2021-04-09 08:19:10|6249.5|6246.7|6249.8|6247|6249.8|6247|6249.3|6246.5|41
1617956360000|2021-04-09 08:19:20|6250.3|6247.5|6250.3|6247.5|6250.3|6247.5|6249.8|6247|16
1617956370000|2021-04-09 08:19:30|6250|6247.2|6250.3|6247.5|6250.3|6247.5|6250|6247.2|37
1617956380000|2021-04-09 08:19:40|6249.8|6247|6248.5|6245.7|6249.8|6247|6247.8|6245|593
1617956390000|2021-04-09 08:19:50|6248|6245.2|6248.5|6245.7|6249|6246.2|6247.6|6244.8|6
1617956400000|2021-04-09 08:20:00|6248.3|6245.5|6247.8|6245|6248.5|6245.7|6247.3|6244.5|14
1617956410000|2021-04-09 08:20:10|6248.3|6245.5|6250|6247.2|6250.3|6247.5|6248.3|6245.5|77
1617956420000|2021-04-09 08:20:20|6250.5|6247.7|6251.3|6248.5|6251.3|6248.5|6250.5|6247.7|96
1617956430000|2021-04-09 08:20:30|6251.6|6248.8|6256|6253.2|6256|6253.2|6251.5|6248.7|596
1617956440000|2021-04-09 08:20:40|6255.5|6252.7|6255.5|6252.7|6256.3|6253.5|6254|6251.2|189
1617956450000|2021-04-09 08:20:50|6256.1|6253.3|6255.5|6252.7|6256.5|6253.7|6255.5|6252.7|13
1617956460000|2021-04-09 08:21:00|6256|6253.2|6255.6|6252.8|6256.3|6253.5|6255.5|6252.7|102
1617956470000|2021-04-09 08:21:10|6256|6253.2|6256.5|6253.7|6257.3|6254.5|6256|6253.2|8
1617956480000|2021-04-09 08:21:20|6256.3|6253.5|6255|6252.2|6256.3|6253.5|6254.8|6252|21
1617956490000|2021-04-09 08:21:30|6255.5|6252.7|6257|6254.2|6257|6254.2|6255.5|6252.7|70
1617956500000|2021-04-09 08:21:40|6257.3|6254.5|6257.5|6254.7|6257.5|6254.7|6256.8|6254|14
1617956510000|2021-04-09 08:21:50|6257.8|6255|6257|6254.2|6258.1|6255.3|6257|6254.2|3
1617956520000|2021-04-09 08:22:00|6256.6|6253.8|6256|6253.2|6256.6|6253.8|6255.8|6253|191
1617956530000|2021-04-09 08:22:10|6255.5|6252.7|6256.8|6254|6257.1|6254.3|6255.5|6252.7|246
1617956540000|2021-04-09 08:22:20|6257|6254.2|6255.5|6252.7|6257.5|6254.7|6255.5|6252.7|355
1617956550000|2021-04-09 08:22:30|6254.8|6252|6253.1|6250.3|6254.8|6252|6251.6|6248.8|352
1617956560000|2021-04-09 08:22:40|6252.6|6249.8|6253.1|6250.3|6253.1|6250.3|6251.8|6249|6
1617956570000|2021-04-09 08:22:50|6253.5|6250.7|6254.8|6252|6254.8|6252|6253.1|6250.3|16
1617956580000|2021-04-09 08:23:00|6254.6|6251.8|6253.8|6251|6254.6|6251.8|6253.8|6251|10
1617956590000|2021-04-09 08:23:10|6252.5|6249.7|6252.5|6249.7|6252.5|6249.7|6252.5|6249.7|7
1617956600000|2021-04-09 08:23:20|6251.8|6249|6253.1|6250.3|6253.6|6250.8|6251.8|6249|212
1617956610000|2021-04-09 08:23:30|6252.8|6250|6252.8|6250|6252.8|6250|6252.8|6250|2
1617956620000|2021-04-09 08:23:40|6253.6|6250.8|6253.3|6250.5|6253.6|6250.8|6252.8|6250|8
1617956640000|2021-04-09 08:24:00|6253.1|6250.3|6252.5|6249.7|6253.1|6250.3|6251.8|6249|7
1617956650000|2021-04-09 08:24:10|6252.8|6250|6254.8|6252|6254.8|6252|6252.8|6250|133
1617956660000|2021-04-09 08:24:20|6253.8|6251|6254.5|6251.7|6254.8|6252|6253.8|6251|340
1617956670000|2021-04-09 08:24:30|6254.8|6252|6254.8|6252|6254.8|6252|6254|6251.2|36
1617956680000|2021-04-09 08:24:40|6254.1|6251.3|6254.8|6252|6254.8|6252|6253.8|6251|107
1617956690000|2021-04-09 08:24:50|6254.6|6251.8|6253.8|6251|6254.8|6252|6253.8|6251|12
1617956700000|2021-04-09 08:25:00|6254.1|6251.3|6254.8|6252|6254.8|6252|6252.8|6250|111
1617956710000|2021-04-09 08:25:10|6254.3|6251.5|6254.3|6251.5|6254.3|6251.5|6253.8|6251|45
1617956720000|2021-04-09 08:25:20|6253.6|6250.8|6253.8|6251|6254.8|6252|6253.6|6250.8|11
1617956730000|2021-04-09 08:25:30|6253.5|6250.7|6251.5|6248.7|6253.8|6251|6251.5|6248.7|63
1617956740000|2021-04-09 08:25:40|6251.1|6248.3|6250.8|6248|6251.1|6248.3|6250.8|6248|20
1617956750000|2021-04-09 08:25:50|6251.6|6248.8|6252.3|6249.5|6252.5|6249.7|6251.3|6248.5|14
1617956760000|2021-04-09 08:26:00|6251.8|6249|6251.8|6249|6251.8|6249|6251.8|6249|9
1617956770000|2021-04-09 08:26:10|6252.8|6250|6252.8|6250|6253.8|6251|6252.8|6250|47
1617956780000|2021-04-09 08:26:20|6252.6|6249.8|6252.8|6250|6252.8|6250|6250.8|6248|301
1617956790000|2021-04-09 08:26:30|6252.5|6249.7|6255.6|6252.8|6255.6|6252.8|6252.3|6249.5|147
1617956800000|2021-04-09 08:26:40|6255.8|6253|6255.6|6252.8|6255.8|6253|6255.6|6252.8|112
1617956810000|2021-04-09 08:26:50|6256.3|6253.5|6255.6|6252.8|6256.3|6253.5|6255.6|6252.8|118
1617956820000|2021-04-09 08:27:00|6254.3|6251.5|6253.5|6250.7|6254.8|6252|6253.5|6250.7|200
1617956830000|2021-04-09 08:27:10|6253.3|6250.5|6253.8|6251|6253.8|6251|6252.1|6249.3|253
1617956840000|2021-04-09 08:27:20|6253|6250.2|6254.8|6252|6256.8|6254|6253|6250.2|219
1617956850000|2021-04-09 08:27:30|6254.3|6251.5|6255.1|6252.3|6257|6254.2|6253.8|6251|112
1617956860000|2021-04-09 08:27:40|6255.3|6252.5|6255.6|6252.8|6255.6|6252.8|6254.8|6252|47
1617956870000|2021-04-09 08:27:50|6255.3|6252.5|6255.6|6252.8|6255.6|6252.8|6255|6252.2|23
1617956880000|2021-04-09 08:28:00|6255.3|6252.5|6258.6|6255.8|6258.8|6256|6255.3|6252.5|137
1617956890000|2021-04-09 08:28:10|6258.8|6256|6259|6256.2|6261|6258.2|6257.8|6255|349
1617956900000|2021-04-09 08:28:20|6259.3|6256.5|6259|6256.2|6259.8|6257|6259|6256.2|34
1617956910000|2021-04-09 08:28:30|6259.3|6256.5|6258.6|6255.8|6259.8|6257|6258.3|6255.5|215
1617956920000|2021-04-09 08:28:40|6258.3|6255.5|6258.3|6255.5|6258.6|6255.8|6258|6255.2|208
1617956930000|2021-04-09 08:28:50|6258.6|6255.8|6259|6256.2|6259|6256.2|6258|6255.2|108
1617956940000|2021-04-09 08:29:00|6258.8|6256|6258|6255.2|6259.5|6256.7|6258|6255.2|274
1617956950000|2021-04-09 08:29:10|6258.6|6255.8|6257.8|6255|6258.6|6255.8|6257.8|6255|81
1617956960000|2021-04-09 08:29:20|6257.6|6254.8|6257|6254.2|6257.8|6255|6257|6254.2|102
1617956970000|2021-04-09 08:29:30|6257.6|6254.8|6256|6253.2|6257.8|6255|6256|6253.2|167
1617956980000|2021-04-09 08:29:40|6255.1|6252.3|6255.1|6252.3|6257|6254.2|6255|6252.2|498
1617956990000|2021-04-09 08:29:50|6255.8|6253|6258|6255.2|6258|6255.2|6255.5|6252.7|102
1617957000000|2021-04-09 08:30:00|6257.3|6254.5|6257.1|6254.3|6257.8|6255|6255.5|6252.7|322
1617957010000|2021-04-09 08:30:10|6257|6254.2|6255.8|6253|6257|6254.2|6255|6252.2|166
1617957020000|2021-04-09 08:30:20|6255.5|6252.7|6257|6254.2|6257|6254.2|6255|6252.2|160
1617957030000|2021-04-09 08:30:30|6257.3|6254.5|6257|6254.2|6258.8|6256|6256.6|6253.8|303
1617957040000|2021-04-09 08:30:40|6257.1|6254.3|6258|6255.2|6258|6255.2|6257|6254.2|61
1617957050000|2021-04-09 08:30:50|6257.6|6254.8|6257.3|6254.5|6257.8|6255|6257|6254.2|13
1617957060000|2021-04-09 08:31:00|6257.5|6254.7|6259|6256.2|6259.6|6256.8|6257.3|6254.5|86
1617957070000|2021-04-09 08:31:10|6258.8|6256|6258|6255.2|6258.8|6256|6257.3|6254.5|105
1617957080000|2021-04-09 08:31:20|6257.8|6255|6259|6256.2|6259.6|6256.8|6257.8|6255|41
1617957090000|2021-04-09 08:31:30|6258.8|6256|6260.1|6257.3|6260.6|6257.8|6258.8|6256|69
1617957100000|2021-04-09 08:31:40|6260.8|6258|6261.6|6258.8|6261.8|6259|6260.5|6257.7|25
1617957110000|2021-04-09 08:31:50|6261.8|6259|6259.8|6257|6261.8|6259|6259.8|6257|75
1617957120000|2021-04-09 08:32:00|6259.6|6256.8|6260.6|6257.8|6260.6|6257.8|6259.6|6256.8|107
1617957130000|2021-04-09 08:32:10|6261.6|6258.8|6262.6|6259.8|6262.6|6259.8|6260.8|6258|98
1617957140000|2021-04-09 08:32:20|6262|6259.2|6262.6|6259.8|6263.1|6260.3|6261.6|6258.8|118
1617957150000|2021-04-09 08:32:30|6262.8|6260|6262.8|6260|6263.1|6260.3|6262.8|6260|62
1617957160000|2021-04-09 08:32:40|6263.1|6260.3|6263.6|6260.8|6263.6|6260.8|6262.8|6260|13
1617957170000|2021-04-09 08:32:50|6262.8|6260|6262.8|6260|6263.8|6261|6262.8|6260|52
1617957180000|2021-04-09 08:33:00|6262.6|6259.8|6261.6|6258.8|6262.8|6260|6261.3|6258.5|164
1617957190000|2021-04-09 08:33:10|6261.3|6258.5|6261.4|6258.6|6261.6|6258.8|6260.8|6258|98
1617957200000|2021-04-09 08:33:20|6261.6|6258.8|6261.6|6258.8|6262.3|6259.5|6261.6|6258.8|148
1617957210000|2021-04-09 08:33:30|6261.3|6258.5|6259.8|6257|6261.3|6258.5|6259.1|6256.3|127
1617957220000|2021-04-09 08:33:40|6259.6|6256.8|6260.8|6258|6261.6|6258.8|6259.6|6256.8|20
1617957230000|2021-04-09 08:33:50|6261.9|6259.1|6263.4|6260.6|6264.4|6261.6|6261.9|6259.1|75
1617957240000|2021-04-09 08:34:00|6263.1|6260.3|6262.6|6259.8|6263.4|6260.6|6262.6|6259.8|8
1617957250000|2021-04-09 08:34:10|6262.4|6259.6|6267.3|6264.5|6267.3|6264.5|6262.4|6259.6|467
1617957260000|2021-04-09 08:34:20|6268.1|6265.3|6267.3|6264.5|6268.1|6265.3|6267.3|6264.5|11
1617957270000|2021-04-09 08:34:30|6267.1|6264.3|6267.4|6264.6|6267.4|6264.6|6266.3|6263.5|10
1617957280000|2021-04-09 08:34:40|6267.6|6264.8|6267.8|6265|6268.1|6265.3|6267.1|6264.3|78
1617957290000|2021-04-09 08:34:50|6267.3|6264.5|6268.6|6265.8|6268.9|6266.1|6267.1|6264.3|79
1617957300000|2021-04-09 08:35:00|6268.3|6265.5|6271.6|6268.8|6275.9|6273.1|6268.1|6265.3|203
1617957310000|2021-04-09 08:35:10|6271.9|6269.1|6272.3|6269.5|6272.9|6270.1|6271.3|6268.5|18
1617957320000|2021-04-09 08:35:20|6271.3|6268.5|6269.6|6266.8|6271.6|6268.8|6269.6|6266.8|48
1617957330000|2021-04-09 08:35:30|6269.3|6266.5|6270.6|6267.8|6270.6|6267.8|6269.1|6266.3|29
1617957340000|2021-04-09 08:35:40|6271.1|6268.3|6270.8|6268|6271.1|6268.3|6270.3|6267.5|3
1617957350000|2021-04-09 08:35:50|6270.3|6267.5|6270.6|6267.8|6271.1|6268.3|6270.3|6267.5|16
1617957360000|2021-04-09 08:36:00|6270.3|6267.5|6273.1|6270.3|6273.1|6270.3|6270.3|6267.5|335
1617957370000|2021-04-09 08:36:10|||||||||5
1617957380000|2021-04-09 08:36:20|6273.4|6270.6|6273.6|6270.8|6273.6|6270.8|6272.1|6269.3|116
1617957390000|2021-04-09 08:36:30|6273.8|6271|6273.1|6270.3|6273.8|6271|6273.1|6270.3|7
1617957400000|2021-04-09 08:36:40|6272.3|6269.5|6271.3|6268.5|6272.3|6269.5|6271.3|6268.5|27
1617957410000|2021-04-09 08:36:50|6270.9|6268.1|6270.3|6267.5|6270.9|6268.1|6270.3|6267.5|4
1617957420000|2021-04-09 08:37:00|6270.1|6267.3|6269.1|6266.3|6270.1|6267.3|6269.1|6266.3|4
1617957430000|2021-04-09 08:37:10|6269.3|6266.5|6269.3|6266.5|6271.1|6268.3|6268.1|6265.3|175
1617957440000|2021-04-09 08:37:20|6269.4|6266.6|6268.8|6266|6270.1|6267.3|6268.8|6266|34
1617957450000|2021-04-09 08:37:30|6267.9|6265.1|6265.8|6263|6267.9|6265.1|6265.8|6263|104
1617957460000|2021-04-09 08:37:40|6266.3|6263.5|6267.8|6265|6267.8|6265|6266.3|6263.5|8
1617957470000|2021-04-09 08:37:50|6267.1|6264.3|6267.1|6264.3|6267.6|6264.8|6266.8|6264|1
1617957480000|2021-04-09 08:38:00|6266.6|6263.8|6266.6|6263.8|6267.1|6264.3|6266.6|6263.8|7
1617957490000|2021-04-09 08:38:10|||||||||3
1617957500000|2021-04-09 08:38:20|6267.1|6264.3|6268.1|6265.3|6268.1|6265.3|6266.8|6264|29
1617957510000|2021-04-09 08:38:30|6267.3|6264.5|6269.1|6266.3|6269.1|6266.3|6267.1|6264.3|23
1617957520000|2021-04-09 08:38:40|6268.1|6265.3|6268.9|6266.1|6270.1|6267.3|6267.3|6264.5|124
1617957530000|2021-04-09 08:38:50|6267.8|6265|6266.8|6264|6268.1|6265.3|6266.8|6264|2
1617957540000|2021-04-09 08:39:00|6267.1|6264.3|6263.3|6260.5|6267.1|6264.3|6263.3|6260.5|63
1617957550000|2021-04-09 08:39:10|6262.8|6260|6260.1|6257.3|6262.8|6260|6258.6|6255.8|60
1617957560000|2021-04-09 08:39:20|6260.4|6257.6|6259.1|6256.3|6260.4|6257.6|6259.1|6256.3|22
1617957570000|2021-04-09 08:39:30|6259.8|6257|6260.3|6257.5|6260.6|6257.8|6258.6|6255.8|125
1617957580000|2021-04-09 08:39:40|6260.1|6257.3|6260.4|6257.6|6261.4|6258.6|6260.1|6257.3|3
1617957590000|2021-04-09 08:39:50|6260.9|6258.1|6260.1|6257.3|6261.1|6258.3|6260.1|6257.3|21
1617957600000|2021-04-09 08:40:00|6260.4|6257.6|6256.8|6254|6262.1|6257.6|6255.4|6252.1|313
1617957610000|2021-04-09 08:40:10|6256.6|6253.8|6257.1|6254.3|6257.1|6254.3|6256.6|6253.8|4
1617957620000|2021-04-09 08:40:20|6257.4|6254.6|6258.4|6255.6|6258.4|6255.6|6257.1|6254.3|14
1617957630000|2021-04-09 08:40:30|6258.1|6255.3|6258.1|6255.3|6259.4|6256.6|6258.1|6255.3|45
1617957640000|2021-04-09 08:40:40|6257.9|6255.1|6255.8|6253|6258.4|6255.6|6255.4|6252.6|150
1617957650000|2021-04-09 08:40:50|6255.3|6252.5|6252.4|6249.6|6255.3|6252.5|6251.6|6248.8|128
1617957660000|2021-04-09 08:41:00|6252.6|6249.8|6252.6|6249.8|6252.6|6249.8|6252.6|6249.8|30
1617957670000|2021-04-09 08:41:10|6253.1|6250.3|6253.4|6250.6|6253.4|6250.6|6252.6|6249.8|12
1617957680000|2021-04-09 08:41:20|6253|6250.2|6252|6249.2|6253|6250.2|6251.6|6248.8|51
1617957690000|2021-04-09 08:41:30|6251.5|6248.7|6252|6249.2|6252.6|6249.8|6251|6248.2|144
1617957700000|2021-04-09 08:41:40|6252.1|6249.3|6252.5|6249.7|6252.5|6249.7|6252.1|6249.3|2
1617957710000|2021-04-09 08:41:50|6253|6250.2|6253.3|6250.5|6253.3|6250.5|6252.5|6249.7|3
1617957720000|2021-04-09 08:42:00|6253.1|6250.3|6252.5|6249.7|6253.1|6250.3|6252.5|6249.7|9
1617957730000|2021-04-09 08:42:10|6253.3|6250.5|6253.3|6250.5|6253.3|6250.5|6253.3|6250.5|50
1617957740000|2021-04-09 08:42:20|6253|6250.2|6253.8|6251|6253.8|6251|6253|6250.2|4
1617957750000|2021-04-09 08:42:30|6254.4|6251.6|6253.8|6251|6254.8|6252|6253.8|6251|13
1617957760000|2021-04-09 08:42:40|6254.3|6251.5|6254.8|6252|6254.8|6252|6254.3|6251.5|59
1617957770000|2021-04-09 08:42:50|6255.3|6252.5|6256.1|6253.3|6256.1|6253.3|6255.3|6252.5|4
1617957780000|2021-04-09 08:43:00|6256.3|6253.5|6255.5|6252.7|6257.3|6254.5|6255|6252.2|12
1617957790000|2021-04-09 08:43:10|6255.8|6253|6255.8|6253|6256.1|6253.3|6255|6252.2|7
1617957800000|2021-04-09 08:43:20|6255.5|6252.7|6255|6252.2|6255.5|6252.7|6255|6252.2|4
1617957810000|2021-04-09 08:43:30|6254.8|6252|6254.8|6252|6254.8|6252|6254.8|6252|0
1617957820000|2021-04-09 08:43:40|6255|6252.2|6255.8|6253|6255.8|6253|6255|6252.2|8
1617957830000|2021-04-09 08:43:50|6255.5|6252.7|6255.5|6252.7|6255.5|6252.7|6255.5|6252.7|1
1617957840000|2021-04-09 08:44:00|6255.4|6252.6|6255.3|6252.5|6255.4|6252.6|6254.9|6252.1|25
1617957850000|2021-04-09 08:44:10|6255.6|6252.8|6255.3|6252.5|6255.6|6252.8|6255.3|6252.5|1
1617957860000|2021-04-09 08:44:20|6254.8|6252|6255.3|6252.5|6255.3|6252.5|6254.8|6252|25
1617957870000|2021-04-09 08:44:30|6254.9|6252.1|6254.9|6252.1|6254.9|6252.1|6254.9|6252.1|0
1617957880000|2021-04-09 08:44:40|6254.8|6252|6255.1|6252.3|6255.1|6252.3|6254.6|6251.8|7
1617957890000|2021-04-09 08:44:50|6255.4|6252.6|6256.3|6253.5|6256.6|6253.8|6255.4|6252.6|30
1617957900000|2021-04-09 08:45:00|6256.1|6253.3|6255.8|6253|6256.1|6253.3|6254.8|6252|8
1617957910000|2021-04-09 08:45:10|||||||||1
1617957920000|2021-04-09 08:45:20|6256.4|6253.6|6258.6|6255.8|6258.6|6255.8|6256.4|6253.6|18
1617957930000|2021-04-09 08:45:30|6258.8|6256|6256.8|6254|6258.8|6256|6255.9|6253.1|69
1617957940000|2021-04-09 08:45:40|6257.3|6254.5|6257.4|6254.6|6257.8|6255|6257.3|6254.5|5
1617957950000|2021-04-09 08:45:50|6256.9|6254.1|6257.4|6254.6|6257.4|6254.6|6256.9|6254.1|2
1617957960000|2021-04-09 08:46:00|6257.8|6255|6255.4|6252.6|6259.9|6257.1|6254.9|6252.1|171
1617957970000|2021-04-09 08:46:10|6256.4|6253.6|6255.9|6253.1|6256.8|6254|6255.9|6253.1|107
1617957980000|2021-04-09 08:46:20|6255.4|6252.6|6256.1|6253.3|6256.1|6253.3|6255.4|6252.6|21
1617957990000|2021-04-09 08:46:30|6256.6|6253.8|6257.1|6254.3|6257.1|6254.3|6256.3|6253.5|8
1617958000000|2021-04-09 08:46:40|6257.4|6254.6|6257.1|6254.3|6257.6|6254.8|6257.1|6254.3|1
1617958010000|2021-04-09 08:46:50|6257.4|6254.6|6256.6|6253.8|6257.4|6254.6|6256.6|6253.8|5
1617958020000|2021-04-09 08:47:00|6255.6|6252.8|6253.9|6251.1|6255.6|6252.8|6253.9|6251.1|115
1617958030000|2021-04-09 08:47:10|6253.8|6251|6254.6|6251.8|6254.8|6252|6253.8|6251|17
1617958040000|2021-04-09 08:47:20|6254.8|6252|6254.4|6251.6|6254.8|6252|6254.3|6251.5|3
1617958050000|2021-04-09 08:47:30|6254.9|6252.1|6253.9|6251.1|6254.9|6252.1|6253.9|6251.1|7
1617958060000|2021-04-09 08:47:40|6254.6|6251.8|6254.6|6251.8|6254.6|6251.8|6254.6|6251.8|9
1617958070000|2021-04-09 08:47:50|6254.1|6251.3|6253.8|6251|6254.1|6251.3|6253.8|6251|25
1617958080000|2021-04-09 08:48:00|||||||||8
1617958090000|2021-04-09 08:48:10|||||||||2
1617958100000|2021-04-09 08:48:20|||||||||1
1617958110000|2021-04-09 08:48:30|6253.9|6251.1|6253.9|6251.1|6253.9|6251.1|6253.9|6251.1|0
1617958120000|2021-04-09 08:48:40|6254.1|6251.3|6254.8|6252|6255.8|6253|6254.1|6251.3|5
1617958130000|2021-04-09 08:48:50|6254.9|6252.1|6254.9|6252.1|6255.6|6252.8|6254.8|6252|18
1617958140000|2021-04-09 08:49:00|6254.8|6252|6252.9|6250.1|6254.8|6252|6252.8|6250|14
1617958150000|2021-04-09 08:49:10|6253.8|6251|6253.4|6250.6|6253.8|6251|6252.9|6250.1|60
1617958160000|2021-04-09 08:49:20|6252.9|6250.1|6250.8|6248|6252.9|6250.1|6250.6|6247.8|463
1617958170000|2021-04-09 08:49:30|6251.1|6248.3|6252.1|6249.3|6252.1|6249.3|6251.1|6248.3|52
1617958180000|2021-04-09 08:49:40|6252.8|6250|6254.6|6251.8|6254.6|6251.8|6252.6|6249.8|65
1617958190000|2021-04-09 08:49:50|6255.9|6253.1|6254.1|6251.3|6255.9|6253.1|6254.1|6251.3|35
1617958200000|2021-04-09 08:50:00|6253.9|6251.1|6253.1|6250.3|6254.1|6251.3|6253.1|6250.3|53
1617958210000|2021-04-09 08:50:10|6253.4|6250.6|6253.4|6250.6|6253.4|6250.6|6253.4|6250.6|39
1617958220000|2021-04-09 08:50:20|6253.8|6251|6253.4|6250.6|6254.1|6251.3|6253.1|6250.3|30
1617958230000|2021-04-09 08:50:30|6252.9|6250.1|6252.4|6249.6|6253.3|6250.5|6252.1|6249.3|27
1617958240000|2021-04-09 08:50:40|6252.1|6249.3|6253.6|6250.8|6253.9|6251.1|6251.9|6249.1|124
1617958250000|2021-04-09 08:50:50|6253.1|6250.3|6253.4|6250.6|6253.6|6250.8|6253.1|6250.3|108
1617958260000|2021-04-09 08:51:00|6253.1|6250.3|6253.4|6250.6|6253.4|6250.6|6253.1|6250.3|29
1617958270000|2021-04-09 08:51:10|6253.1|6250.3|6252.1|6249.3|6253.1|6250.3|6252.1|6249.3|34
1617958280000|2021-04-09 08:51:20|6252.4|6249.6|6253.9|6251.1|6253.9|6251.1|6252.1|6249.3|18
1617958290000|2021-04-09 08:51:30|6254.1|6251.3|6253.4|6250.6|6254.1|6251.3|6253.4|6250.6|47
1617958300000|2021-04-09 08:51:40|6253.1|6250.3|6254.1|6251.3|6254.1|6251.3|6253.1|6250.3|35
1617958310000|2021-04-09 08:51:50|6254.9|6252.1|6255.9|6253.1|6255.9|6253.1|6254.9|6252.1|18
1617958320000|2021-04-09 08:52:00|6255.8|6253|6254.9|6252.1|6255.9|6253.1|6254.9|6252.1|104
1617958330000|2021-04-09 08:52:10|6255.1|6252.3|6254.6|6251.8|6255.1|6252.3|6254.6|6251.8|1
1617958340000|2021-04-09 08:52:20|6254.1|6251.3|6254.1|6251.3|6254.1|6251.3|6254.1|6251.3|0
1617958350000|2021-04-09 08:52:30|6254.4|6251.6|6255.4|6252.6|6255.9|6253.1|6254.4|6251.6|64
1617958360000|2021-04-09 08:52:40|6255.9|6253.1|6255.9|6253.1|6255.9|6253.1|6255.4|6252.6|35
1617958370000|2021-04-09 08:52:50|6256.1|6253.3|6256.1|6253.3|6256.1|6253.3|6256.1|6253.3|4
1617958380000|2021-04-09 08:53:00|6257.9|6255.1|6258.9|6256.1|6258.9|6256.1|6257.9|6255.1|44
1617958390000|2021-04-09 08:53:10|6259.4|6256.6|6260.1|6257.3|6260.4|6257.6|6259.4|6256.6|48
1617958400000|2021-04-09 08:53:20|6259.8|6257|6259.4|6256.6|6260.6|6257.8|6258.9|6256.1|104
1617958410000|2021-04-09 08:53:30|6260.4|6257.6|6260.1|6257.3|6260.9|6258.1|6260.1|6257.3|82
1617958420000|2021-04-09 08:53:40|6259.6|6256.8|6259.9|6257.1|6259.9|6257.1|6258.9|6256.1|21
1617958430000|2021-04-09 08:53:50|6260.4|6257.6|6263.8|6261|6263.8|6261|6260.1|6257.3|16
1617958440000|2021-04-09 08:54:00|6264.3|6261.5|6264.9|6262.1|6265.8|6263|6263.8|6261|112
1617958450000|2021-04-09 08:54:10|6264.8|6262|6263.4|6260.6|6264.8|6262|6263.4|6260.6|9
1617958460000|2021-04-09 08:54:20|6263.3|6260.5|6263.8|6261|6264.4|6261.6|6263.3|6260.5|17
1617958470000|2021-04-09 08:54:30|6263.4|6260.6|6262.9|6260.1|6263.4|6260.6|6262.9|6260.1|4
1617958480000|2021-04-09 08:54:40|6262.8|6260|6262.9|6260.1|6263.3|6260.5|6261.9|6259.1|11
1617958490000|2021-04-09 08:54:50|6263.4|6260.6|6262.9|6260.1|6263.4|6260.6|6262.9|6260.1|0
1617958500000|2021-04-09 08:55:00|6262.8|6260|6263.4|6260.6|6263.4|6260.6|6260.9|6258.1|19
1617958510000|2021-04-09 08:55:10|6262.9|6260.1|6262.9|6260.1|6263.4|6260.6|6262.9|6260.1|4
1617958520000|2021-04-09 08:55:20|6262.6|6259.8|6261.8|6259|6262.6|6259.8|6261.4|6258.6|4
1617958530000|2021-04-09 08:55:30|6261.9|6259.1|6260.8|6258|6261.9|6259.1|6259.9|6257.1|291
1617958540000|2021-04-09 08:55:40|6260.4|6257.6|6259.9|6257.1|6260.4|6257.6|6259.9|6257.1|0
1617958550000|2021-04-09 08:55:50|6260.9|6258.1|6261.9|6259.1|6262.4|6259.6|6260.9|6258.1|8
1617958560000|2021-04-09 08:56:00|6261.8|6259|6259.9|6257.1|6261.8|6259|6259.9|6257.1|25
1617958570000|2021-04-09 08:56:10|6260.4|6257.6|6260.8|6258|6260.8|6258|6259.9|6257.1|2
1617958580000|2021-04-09 08:56:20|6261.4|6258.6|6260.3|6257.5|6261.8|6259|6260.3|6257.5|40
1617958590000|2021-04-09 08:56:30|6260.4|6257.6|6260.4|6257.6|6260.9|6258.1|6259.4|6256.6|5
1617958600000|2021-04-09 08:56:40|6260.1|6257.3|6261.8|6259|6261.8|6259|6259.4|6256.6|10
1617958610000|2021-04-09 08:56:50|6261.9|6259.1|6262.9|6260.1|6262.9|6260.1|6261.9|6259.1|2
1617958620000|2021-04-09 08:57:00|6262.8|6260|6262.8|6260|6262.8|6260|6261.4|6258.6|74
1617958630000|2021-04-09 08:57:10|6262.4|6259.6|6262.4|6259.6|6262.8|6260|6262.4|6259.6|4
1617958640000|2021-04-09 08:57:20|6262.1|6259.3|6261.8|6259|6262.1|6259.3|6261.4|6258.6|4
1617958650000|2021-04-09 08:57:30|6261.4|6258.6|6261.4|6258.6|6261.4|6258.6|6261.4|6258.6|1
1617958660000|2021-04-09 08:57:40|6260.9|6258.1|6261.4|6258.6|6261.4|6258.6|6260.8|6258|1
1617958670000|2021-04-09 08:57:50|6261.8|6259|6261.8|6259|6261.8|6259|6261.8|6259|1
1617958680000|2021-04-09 08:58:00|6261.6|6258.8|6261.3|6258.5|6261.6|6258.8|6261.3|6258.5|2
1617958690000|2021-04-09 08:58:10|6261.8|6259|6263.4|6260.6|6263.4|6260.6|6261.4|6258.6|10
1617958700000|2021-04-09 08:58:20|6263.8|6261|6266.8|6264|6266.8|6264|6263.8|6261|146
1617958710000|2021-04-09 08:58:30|6268.6|6265.8|6265.4|6262.6|6268.6|6265.8|6265.4|6262.6|105
1617958720000|2021-04-09 08:58:40|6265.3|6262.5|6265.8|6263|6265.8|6263|6265.3|6262.5|1
1617958730000|2021-04-09 08:58:50|6265.9|6263.1|6266.8|6264|6266.8|6264|6265.9|6263.1|6
1617958740000|2021-04-09 08:59:00|6267.1|6264.3|6267.1|6264.3|6267.1|6264.3|6267.1|6264.3|6
1617958750000|2021-04-09 08:59:10|6267.6|6264.8|6267.4|6264.6|6268.4|6265.6|6267.4|6264.6|10
1617958760000|2021-04-09 08:59:20|6267.1|6264.3|6265.9|6263.1|6267.1|6264.3|6265.9|6263.1|1
1617958770000|2021-04-09 08:59:30|6266.3|6263.5|6265.9|6263.1|6266.9|6264.1|6265.9|6263.1|3
1617958780000|2021-04-09 08:59:40|6264.9|6262.1|6264.4|6261.6|6264.9|6262.1|6264.4|6261.6|3
1617958790000|2021-04-09 08:59:50|6264.6|6261.8|6263.9|6261.1|6265.3|6262.5|6263.9|6261.1|4
1617958800000|2021-04-09 09:00:00|6263.8|6261|6264.3|6261.5|6264.3|6261.5|6262.8|6260|8
1617958810000|2021-04-09 09:00:10|6265.7|6262.9|6265.9|6263.1|6267.3|6264.5|6265.1|6262.3|64
1617958820000|2021-04-09 09:00:20|6265.8|6263|6267.1|6264.3|6268.1|6265.3|6265.8|6263|48
1617958830000|2021-04-09 09:00:30|6267.6|6264.8|6268.8|6266|6268.9|6266.1|6267.6|6264.8|15
1617958840000|2021-04-09 09:00:40|6268.1|6265.3|6272.1|6269.3|6272.1|6269.3|6268.1|6265.3|113
1617958850000|2021-04-09 09:00:50|6271.9|6269.1|6272.3|6269.5|6273.1|6270.3|6271.9|6269.1|53
1617958860000|2021-04-09 09:01:00|6272.1|6269.3|6272.4|6269.6|6272.6|6269.8|6271.6|6268.8|17
1617958870000|2021-04-09 09:01:10|6272.9|6270.1|6272.6|6269.8|6272.9|6270.1|6272.1|6269.3|7
1617958880000|2021-04-09 09:01:20|6272.4|6269.6|6274.1|6271.3|6274.4|6271.6|6272.4|6269.6|34
1617958890000|2021-04-09 09:01:30|6274.4|6271.6|6273.1|6270.3|6275.6|6272.8|6273.1|6270.3|65
1617958900000|2021-04-09 09:01:40|6274.4|6271.6|6272.9|6270.1|6274.4|6271.6|6272.9|6270.1|36
1617958910000|2021-04-09 09:01:50|6273.2|6270.4|6273.2|6270.4|6273.2|6270.4|6273.2|6270.4|142
1617958920000|2021-04-09 09:02:00|||||||||9
1617958930000|2021-04-09 09:02:10|6274.4|6271.6|6276.4|6273.6|6276.4|6273.6|6274.1|6271.3|77
1617958940000|2021-04-09 09:02:20|6277.2|6274.4|6276.9|6274.1|6277.2|6274.4|6275.4|6272.6|119
1617958950000|2021-04-09 09:02:30|6276.7|6273.9|6274.4|6271.6|6276.9|6274.1|6273.9|6271.1|28
1617958960000|2021-04-09 09:02:40|6273.4|6270.6|6272.1|6269.3|6273.4|6270.6|6272.1|6269.3|16
1617958970000|2021-04-09 09:02:50|6271.4|6268.6|6271.9|6269.1|6272.1|6269.3|6270.9|6268.1|31
1617958980000|2021-04-09 09:03:00|6271.4|6268.6|6272.4|6269.6|6272.7|6269.9|6271.4|6268.6|11
1617958990000|2021-04-09 09:03:10|6272.1|6269.3|6273.4|6270.6|6273.4|6270.6|6271.4|6268.6|58
1617959000000|2021-04-09 09:03:20|6273.9|6271.1|6273.9|6271.1|6274.4|6271.6|6273.2|6270.4|19
1617959010000|2021-04-09 09:03:30|6273.4|6270.6|6272.9|6270.1|6273.4|6270.6|6272.4|6269.6|23
1617959020000|2021-04-09 09:03:40|6272.7|6269.9|6271.9|6269.1|6272.9|6270.1|6271.9|6269.1|13
1617959030000|2021-04-09 09:03:50|6272.2|6269.4|6272.9|6270.1|6272.9|6270.1|6272.2|6269.4|4
1617959040000|2021-04-09 09:04:00|6273.4|6270.6|6273.7|6270.9|6273.7|6270.9|6273.4|6270.6|28
1617959050000|2021-04-09 09:04:10|||||||||4
1617959060000|2021-04-09 09:04:20|6274.1|6271.3|6274.2|6271.4|6274.2|6271.4|6274.1|6271.3|5
1617959070000|2021-04-09 09:04:30|6274.7|6271.9|6274.7|6271.9|6276.1|6273.3|6274.7|6271.9|6
1617959080000|2021-04-09 09:04:40|6274.4|6271.6|6277.9|6275.1|6277.9|6275.1|6274.4|6271.6|73
1617959090000|2021-04-09 09:04:50|6277.4|6274.6|6277.7|6274.9|6277.9|6275.1|6277.4|6274.6|7
1617959100000|2021-04-09 09:05:00|6277.9|6275.1|6276.4|6273.6|6278.4|6275.6|6276.4|6273.6|24
1617959110000|2021-04-09 09:05:10|6275.9|6273.1|6277.1|6274.3|6277.1|6274.3|6275.7|6272.9|26
1617959120000|2021-04-09 09:05:20|6277.4|6274.6|6278.2|6275.4|6278.2|6275.4|6277.2|6274.4|14
1617959130000|2021-04-09 09:05:30|6278.4|6275.6|6278.1|6275.3|6278.4|6275.6|6277.9|6275.1|12
1617959140000|2021-04-09 09:05:40|6277.7|6274.9|6276.4|6273.6|6277.7|6274.9|6276.1|6273.3|24
1617959150000|2021-04-09 09:05:50|6276.2|6273.4|6275.7|6272.9|6276.2|6273.4|6275.4|6272.6|6
1617959160000|2021-04-09 09:06:00|6275.9|6273.1|6274.2|6271.4|6276.1|6273.3|6274.2|6271.4|60
1617959170000|2021-04-09 09:06:10|6273.7|6270.9|6275.2|6272.4|6275.2|6272.4|6273.7|6270.9|4
1617959180000|2021-04-09 09:06:20|6274.9|6272.1|6275.4|6272.6|6275.4|6272.6|6274.8|6272|5
1617959190000|2021-04-09 09:06:30|6275.2|6272.4|6275.2|6272.4|6276.4|6273.6|6275.2|6272.4|56
1617959200000|2021-04-09 09:06:40|6274.9|6272.1|6274.7|6271.9|6274.9|6272.1|6274.7|6271.9|0
1617959210000|2021-04-09 09:06:50|6274.2|6271.4|6272.9|6270.1|6274.2|6271.4|6272.9|6270.1|4
1617959220000|2021-04-09 09:07:00|6272.7|6269.9|6271.9|6269.1|6272.7|6269.9|6271.1|6268.3|28
1617959230000|2021-04-09 09:07:10|6272.2|6269.4|6271.4|6268.6|6272.2|6269.4|6271.4|6268.6|2
1617959240000|2021-04-09 09:07:20|6271.7|6268.9|6272.2|6269.4|6272.2|6269.4|6271.4|6268.6|3
1617959250000|2021-04-09 09:07:30|6272.9|6270.1|6275.4|6272.6|6275.7|6272.9|6272.9|6270.1|45
1617959260000|2021-04-09 09:07:40|6275.7|6272.9|6275.7|6272.9|6276.2|6273.4|6275.4|6272.6|8
1617959270000|2021-04-09 09:07:50|6275.4|6272.6|6276.4|6273.6|6276.4|6273.6|6275.4|6272.6|4
1617959280000|2021-04-09 09:08:00|6276.1|6273.3|6277.7|6274.9|6278.7|6275.9|6276.1|6273.3|208
1617959290000|2021-04-09 09:08:10|6277.4|6274.6|6278.7|6275.9|6278.7|6275.9|6277.4|6274.6|3
1617959300000|2021-04-09 09:08:20|6277.7|6274.9|6277.4|6274.6|6278.2|6275.4|6277.4|6274.6|3
1617959310000|2021-04-09 09:08:30|6277.7|6274.9|6276.4|6273.6|6277.7|6274.9|6276.4|6273.6|3
1617959320000|2021-04-09 09:08:40|6276.7|6273.9|6276.4|6273.6|6277.2|6274.4|6276.4|6273.6|5
1617959330000|2021-04-09 09:08:50|6276.2|6273.4|6275.1|6272.3|6276.2|6273.4|6275.1|6272.3|10
1617959340000|2021-04-09 09:09:00|6275.4|6272.6|6273.4|6270.6|6275.4|6272.6|6273.4|6270.6|20
1617959350000|2021-04-09 09:09:10|||||||||1
1617959360000|2021-04-09 09:09:20|6273.2|6270.4|6273.2|6270.4|6273.2|6270.4|6273.2|6270.4|1
1617959370000|2021-04-09 09:09:30|6273.4|6270.6|6273.9|6271.1|6274.2|6271.4|6273.2|6270.4|33
1617959380000|2021-04-09 09:09:40|6273.4|6270.6|6273.6|6270.8|6274.2|6271.4|6273.2|6270.4|2
1617959390000|2021-04-09 09:09:50|||||||||1
1617959400000|2021-04-09 09:10:00|6274.4|6271.6|6274.4|6271.6|6274.4|6271.6|6274.4|6271.6|5
1617959410000|2021-04-09 09:10:10|6274.2|6271.4|6274.1|6271.3|6274.2|6271.4|6273.9|6271.1|4
1617959420000|2021-04-09 09:10:20|6274.2|6271.4|6276.4|6273.6|6276.4|6273.6|6274.2|6271.4|39
1617959430000|2021-04-09 09:10:30|6276.2|6273.4|6277.1|6274.3|6277.1|6274.3|6276.1|6273.3|9
1617959440000|2021-04-09 09:10:40|6276.9|6274.1|6277.1|6274.3|6277.1|6274.3|6276.9|6274.1|6
1617959450000|2021-04-09 09:10:50|6276.6|6273.8|6276.9|6274.1|6276.9|6274.1|6276.6|6273.8|5
1617959460000|2021-04-09 09:11:00|6277.1|6274.3|6277.7|6274.9|6277.7|6274.9|6276.4|6273.6|11
1617959470000|2021-04-09 09:11:10|6277.9|6275.1|6278.1|6275.3|6278.9|6276.1|6277.4|6274.6|19
1617959480000|2021-04-09 09:11:20|6278.4|6275.6|6278.9|6276.1|6278.9|6276.1|6278.4|6275.6|6
1617959490000|2021-04-09 09:11:30|6278.7|6275.9|6278.7|6275.9|6278.7|6275.9|6278.7|6275.9|4
1617959500000|2021-04-09 09:11:40|6278.9|6276.1|6280.4|6277.6|6280.6|6277.8|6278.9|6276.1|11
1617959510000|2021-04-09 09:11:50|6279.9|6277.1|6276.4|6273.6|6279.9|6277.1|6276.1|6273.3|22
1617959520000|2021-04-09 09:12:00|||||||||5
1617959530000|2021-04-09 09:12:10|6275.4|6272.6|6273.1|6270.3|6275.4|6272.6|6273.1|6270.3|29
1617959540000|2021-04-09 09:12:20|6272.4|6269.6|6274.1|6271.3|6274.1|6271.3|6272.4|6269.6|15
1617959550000|2021-04-09 09:12:30|6274.4|6271.6|6279.7|6276.9|6279.7|6276.9|6273.9|6271.1|224
1617959560000|2021-04-09 09:12:40|6279.4|6276.6|6279.4|6276.6|6279.9|6277.1|6279.4|6276.6|8
1617959570000|2021-04-09 09:12:50|6279.9|6277.1|6280.6|6277.8|6280.6|6277.8|6279.4|6276.6|5
1617959580000|2021-04-09 09:13:00|6280.4|6277.6|6280.1|6277.3|6280.4|6277.6|6279.6|6276.8|14
1617959590000|2021-04-09 09:13:10|6279.4|6276.6|6280.4|6277.6|6280.4|6277.6|6279.4|6276.6|26
1617959600000|2021-04-09 09:13:20|6280.6|6277.8|6279.1|6276.3|6281.4|6278.6|6278.4|6275|73
1617959610000|2021-04-09 09:13:30|6278.7|6275.9|6278.4|6275.6|6278.7|6275.9|6278.4|6275.6|19
1617959620000|2021-04-09 09:13:40|6278.2|6275.4|6278.7|6275.9|6278.7|6275.9|6277.4|6274.6|35
1617959630000|2021-04-09 09:13:50|6279.4|6276.6|6279.4|6276.6|6279.4|6276.6|6279.4|6276.6|2
1617959640000|2021-04-09 09:14:00|||||||||25
1617959650000|2021-04-09 09:14:10|||||||||8
1617959660000|2021-04-09 09:14:20|6279.2|6276.4|6279.2|6276.4|6279.2|6276.4|6279.2|6276.4|21
1617959670000|2021-04-09 09:14:30|6279.4|6276.6|6279.4|6276.6|6279.4|6276.6|6279.2|6276.4|10
1617959680000|2021-04-09 09:14:40|6279.2|6276.4|6279.4|6276.6|6279.4|6276.6|6279.2|6276.4|6
1617959690000|2021-04-09 09:14:50|6279.2|6276.4|6277.2|6274.4|6279.2|6276.4|6276.9|6274.1|8
1617959700000|2021-04-09 09:15:00|6277.4|6274.6|6277.4|6274.6|6277.4|6274.6|6276.6|6273.8|11
1617959710000|2021-04-09 09:15:10|||||||||4
1617959720000|2021-04-09 09:15:20|6277.9|6275.1|6277.6|6274.8|6277.9|6275.1|6277.6|6274.8|6
1617959730000|2021-04-09 09:15:30|6277.4|6274.6|6277.1|6274.3|6278.4|6275.6|6277.1|6274.3|4
1617959740000|2021-04-09 09:15:40|6276.6|6273.8|6275.7|6272.9|6276.6|6273.8|6275.4|6272.6|10
1617959750000|2021-04-09 09:15:50|6276.2|6273.4|6277.4|6274.6|6278.1|6275.3|6276.2|6273.4|10
1617959760000|2021-04-09 09:16:00|6277.1|6274.3|6277.7|6274.9|6277.7|6274.9|6276.4|6273.6|2
1617959770000|2021-04-09 09:16:10|6278.4|6275.6|6277.4|6274.6|6278.4|6275.6|6277.4|6274.6|4
1617959780000|2021-04-09 09:16:20|6277.7|6274.9|6277.4|6274.6|6277.9|6275.1|6277.4|6274.6|3
1617959790000|2021-04-09 09:16:30|6276.6|6273.8|6276.9|6274.1|6276.9|6274.1|6276.6|6273.8|0
1617959800000|2021-04-09 09:16:40|6275.9|6273.1|6275.6|6272.8|6275.9|6273.1|6275.6|6272.8|1
1617959810000|2021-04-09 09:16:50|6275.4|6272.6|6275.1|6272.3|6275.4|6272.6|6274.9|6272.1|3
1617959820000|2021-04-09 09:17:00|6274.9|6272.1|6272.2|6269.4|6276.4|6273.6|6272.2|6269.4|132
1617959830000|2021-04-09 09:17:10|6272.4|6269.6|6271.4|6268.6|6273.2|6270.4|6271.4|6268.6|12
1617959840000|2021-04-09 09:17:20|||||||||3
1617959850000|2021-04-09 09:17:30|6273.2|6270.4|6274.1|6271.3|6274.2|6271.4|6273.2|6270.4|9
1617959860000|2021-04-09 09:17:40|6273.9|6271.1|6272.9|6270.1|6273.9|6271.1|6272.4|6269.6|5
1617959870000|2021-04-09 09:17:50|6273.1|6270.3|6273.1|6270.3|6273.1|6270.3|6272.9|6270.1|2
1617959880000|2021-04-09 09:18:00|6273.4|6270.6|6272.6|6269.8|6273.4|6270.6|6272.6|6269.8|3
1617959890000|2021-04-09 09:18:10|6272.4|6269.6|6270.9|6268.1|6272.4|6269.6|6270.9|6268.1|36
1617959900000|2021-04-09 09:18:20|6271.2|6268.4|6272.4|6269.6|6272.4|6269.6|6271.2|6268.4|5
1617959910000|2021-04-09 09:18:30|6273.7|6270.9|6274.4|6271.6|6274.4|6271.6|6273.7|6270.9|6
1617959920000|2021-04-09 09:18:40|6274.6|6271.8|6275.1|6272.3|6275.2|6272.4|6274.6|6271.8|2
1617959930000|2021-04-09 09:18:50|6276.6|6273.8|6277.9|6275.1|6278.4|6275.6|6276.4|6273.6|105
1617959940000|2021-04-09 09:19:00|6277.7|6274.9|6277.4|6274.6|6278.2|6275.4|6276.7|6273.9|63
1617959950000|2021-04-09 09:19:10|6277.7|6274.9|6275.4|6272.6|6277.7|6274.9|6274.6|6271.8|8
1617959960000|2021-04-09 09:19:20|6276.6|6273.8|6276.4|6273.6|6276.6|6273.8|6276.4|6273.6|23
1617959970000|2021-04-09 09:19:30|6276.1|6273.3|6276.9|6274.1|6276.9|6274.1|6275.7|6272.9|86
1617959980000|2021-04-09 09:19:40|6277.2|6274.4|6277.1|6274.3|6277.4|6274.6|6277.1|6274.3|0
1617959990000|2021-04-09 09:19:50|6276.7|6273.9|6276.1|6273.3|6276.7|6273.9|6276.1|6273.3|32
1617960000000|2021-04-09 09:20:00|6275.4|6272.6|6274.9|6272.1|6275.4|6272.6|6274.6|6271.8|2
1617960010000|2021-04-09 09:20:10|6274.7|6271.9|6274.4|6271.6|6274.7|6271.9|6273.9|6271.1|1
1617960020000|2021-04-09 09:20:20|6275.4|6272.6|6277.4|6274.6|6277.7|6274.9|6275.4|6272.6|24
1617960030000|2021-04-09 09:20:30|6278.2|6275.4|6278.2|6275.4|6278.2|6275.4|6278.2|6275.4|15
1617960040000|2021-04-09 09:20:40|6278.4|6275.6|6278.4|6275.6|6278.4|6275.6|6278.4|6275.6|6
1617960050000|2021-04-09 09:20:50|6278.2|6275.4|6278.4|6275.6|6278.4|6275.6|6278.2|6275.4|69
1617960060000|2021-04-09 09:21:00|6275.9|6273.1|6274.4|6271.6|6275.9|6273.1|6274.4|6271.6|31
1617960070000|2021-04-09 09:21:10|6274.6|6271.8|6274.6|6271.8|6274.6|6271.8|6274.6|6271.8|0
1617960080000|2021-04-09 09:21:20|6274.7|6271.9|6273.4|6270.6|6276.4|6273.6|6273.4|6270.6|104
1617960090000|2021-04-09 09:21:30|6272.9|6270.1|6273.4|6270.6|6273.4|6270.6|6272.9|6270.1|0
1617960100000|2021-04-09 09:21:40|6272.9|6270.1|6269.6|6266.8|6273.4|6270.6|6269.6|6266.8|207
1617960110000|2021-04-09 09:21:50|6269.9|6267.1|6270.4|6267.6|6270.4|6267.6|6269.9|6267.1|4
1617960120000|2021-04-09 09:22:00|6270.6|6267.8|6271.1|6268.3|6272.4|6269.6|6269.6|6266.8|199
1617960130000|2021-04-09 09:22:10|6271.4|6268.6|6272.4|6269.6|6272.7|6269.9|6271.1|6268.3|97
1617960150000|2021-04-09 09:22:30|6271.7|6268.9|6271.9|6269.1|6271.9|6269.1|6271.4|6268.6|51
1617960160000|2021-04-09 09:22:40|6272.2|6269.4|6272.4|6269.6|6272.9|6270.1|6272.2|6269.4|1
1617960170000|2021-04-09 09:22:50|6271.4|6268.6|6272.1|6269.3|6272.4|6269.6|6271.4|6268.6|9
1617960180000|2021-04-09 09:23:00|6272.4|6269.6|6269.9|6267.1|6272.4|6269.6|6269.9|6267.1|9
1617960190000|2021-04-09 09:23:10|6270.4|6267.6|6271.4|6268.6|6271.4|6268.6|6269.6|6266.8|14
1617960200000|2021-04-09 09:23:20|6270.6|6267.8|6270.9|6268.1|6271.2|6268.4|6270.6|6267.8|33
1617960210000|2021-04-09 09:23:30|6271.1|6268.3|6270.2|6267.4|6271.1|6268.3|6270.2|6267.4|5
1617960220000|2021-04-09 09:23:40|6269.6|6266.8|6270.2|6267.4|6270.4|6267.6|6269.6|6266.8|28
1617960230000|2021-04-09 09:23:50|6270.1|6267.3|6270.1|6267.3|6270.1|6267.3|6270.1|6267.3|0
1617960240000|2021-04-09 09:24:00|6269.9|6267.1|6269.6|6266.8|6269.9|6267.1|6269.6|6266.8|0
1617960250000|2021-04-09 09:24:10|6270.2|6267.4|6269.9|6267.1|6270.4|6267.6|6269.9|6267.1|42
1617960260000|2021-04-09 09:24:20|6270.2|6267.4|6269.6|6266.8|6270.2|6267.4|6269.6|6266.8|4
1617960270000|2021-04-09 09:24:30|6270.6|6267.8|6270.1|6267.3|6270.6|6267.8|6270.1|6267.3|40
1617960280000|2021-04-09 09:24:40|6270.4|6267.6|6270.4|6267.6|6270.4|6267.6|6270.4|6267.6|0
1617960290000|2021-04-09 09:24:50|6271.2|6268.4|6270.4|6267.6|6271.2|6268.4|6270.4|6267.6|3
1617960300000|2021-04-09 09:25:00|6270.7|6267.9|6271.4|6268.6|6271.4|6268.6|6270.7|6267.9|4
1617960310000|2021-04-09 09:25:10|6271.1|6268.3|6273.4|6270.6|6273.4|6270.6|6271.1|6268.3|53
1617960320000|2021-04-09 09:25:20|6273.1|6270.3|6273.1|6270.3|6273.4|6270.6|6273.1|6270.3|0
1617960330000|2021-04-09 09:25:30|||||||||1
1617960340000|2021-04-09 09:25:40|||||||||1
1617960350000|2021-04-09 09:25:50|6273.4|6270.6|6275.6|6272.8|6275.6|6272.8|6273.4|6270.6|22
1617960360000|2021-04-09 09:26:00|6275.1|6272.3|6275.1|6272.3|6275.1|6272.3|6274.6|6271.8|5
1617960370000|2021-04-09 09:26:10|6275.4|6272.6|6275.1|6272.3|6275.4|6272.6|6274.9|6272.1|1
1617960380000|2021-04-09 09:26:20|6274.6|6271.8|6275.1|6272.3|6275.1|6272.3|6274.6|6271.8|2
1617960390000|2021-04-09 09:26:30|6274.6|6271.8|6275.1|6272.3|6275.1|6272.3|6274.6|6271.8|1
1617960400000|2021-04-09 09:26:40|6273.6|6270.8|6272.1|6269.3|6273.6|6270.8|6271.7|6268.9|37
1617960410000|2021-04-09 09:26:50|6272.4|6269.6|6272.6|6269.8|6273.1|6270.3|6272.4|6269.6|2
1617960420000|2021-04-09 09:27:00|6273.1|6270.3|6271.9|6269.1|6273.4|6270.6|6271.9|6269.1|3
1617960430000|2021-04-09 09:27:10|6271.7|6268.9|6272.4|6269.6|6272.4|6269.6|6271.4|6268.6|6
1617960440000|2021-04-09 09:27:20|6272.6|6269.8|6272.7|6269.9|6273.1|6270.3|6272.6|6269.8|5
1617960450000|2021-04-09 09:27:30|6272.6|6269.8|6271.1|6268.3|6273.1|6270.3|6270.6|6267.8|12
1617960460000|2021-04-09 09:27:40|6271.4|6268.6|6271.7|6268.9|6272.1|6269.3|6271.1|6268.3|5
1617960470000|2021-04-09 09:27:50|6271.6|6268.8|6273.1|6270.3|6273.1|6270.3|6271.6|6268.8|3
1617960480000|2021-04-09 09:28:00|6273.4|6270.6|6275.1|6272.3|6275.1|6272.3|6273.4|6270.6|13
1617960490000|2021-04-09 09:28:10|6274.6|6271.8|6274.6|6271.8|6274.6|6271.8|6274.6|6271.8|2
1617960500000|2021-04-09 09:28:20|6274.4|6271.6|6274.4|6271.6|6274.4|6271.6|6273.9|6271.1|7
1617960510000|2021-04-09 09:28:30|6274.1|6271.3|6274.1|6271.3|6274.4|6271.6|6274.1|6271.3|7
1617960520000|2021-04-09 09:28:40|6273.6|6270.8|6272.9|6270.1|6273.6|6270.8|6272.9|6270.1|3
1617960530000|2021-04-09 09:28:50|6272.7|6269.9|6273.1|6270.3|6273.9|6271.1|6272.6|6269.8|8
1617960540000|2021-04-09 09:29:00|6272.7|6269.9|6273.1|6270.3|6273.1|6270.3|6272.6|6269.8|2
1617960550000|2021-04-09 09:29:10|6272.6|6269.8|6271.7|6268.9|6272.6|6269.8|6271.7|6268.9|5
1617960560000|2021-04-09 09:29:20|6270.6|6267.8|6270.1|6267.3|6270.6|6267.8|6270.1|6267.3|19
1617960570000|2021-04-09 09:29:30|6270.4|6267.6|6269.6|6266.8|6270.4|6267.6|6269.6|6266.8|5
1617960580000|2021-04-09 09:29:40|6270.6|6267.8|6270.6|6267.8|6270.6|6267.8|6270.6|6267.8|24
1617960590000|2021-04-09 09:29:50|6270.4|6267.6|6270.1|6267.3|6270.4|6267.6|6270.1|6267.3|4
1617960600000|2021-04-09 09:30:00|6269.6|6266.8|6270.4|6267.6|6270.4|6267.6|6269.6|6266.8|11
1617960610000|2021-04-09 09:30:10|6270.6|6267.8|6270.1|6267.3|6270.9|6268.1|6270.1|6267.3|8
1617960620000|2021-04-09 09:30:20|6270.4|6267.6|6270.9|6268.1|6272.4|6269.6|6270.4|6267.6|38
1617960630000|2021-04-09 09:30:30|6271.4|6268.6|6271.9|6269.1|6271.9|6269.1|6271.4|6268.6|1
1617960640000|2021-04-09 09:30:40|6272.4|6269.6|6272.7|6269.9|6272.7|6269.9|6272.4|6269.6|2
1617960650000|2021-04-09 09:30:50|6272.4|6269.6|6272.4|6269.6|6272.9|6270.1|6272.4|6269.6|5
1617960660000|2021-04-09 09:31:00|6272.6|6269.8|6272.4|6269.6|6272.9|6270.1|6272.4|6269.6|6
1617960680000|2021-04-09 09:31:20|6272.1|6269.3|6271.4|6268.6|6272.1|6269.3|6271.1|6268.3|4
1617960690000|2021-04-09 09:31:30|||||||||1
1617960700000|2021-04-09 09:31:40|6270.9|6268.1|6270.9|6268.1|6270.9|6268.1|6270.6|6267.8|9
1617960710000|2021-04-09 09:31:50|6271.4|6268.6|6270.4|6267.6|6271.4|6268.6|6270.4|6267.6|1
1617960720000|2021-04-09 09:32:00|6270.9|6268.1|6271.4|6268.6|6271.4|6268.6|6270.9|6268.1|2
1617960730000|2021-04-09 09:32:10|6272|6269.2|6271.7|6268.9|6272.2|6269.4|6271.4|6268.6|15
1617960740000|2021-04-09 09:32:20|6271.5|6268.7|6269.6|6266.8|6271.5|6268.7|6269.6|6266.8|21
1617960750000|2021-04-09 09:32:30|6269.9|6267.1|6269.9|6267.1|6269.9|6267.1|6269.6|6266.8|53
1617960760000|2021-04-09 09:32:40|6270.4|6267.6|6269.5|6266.7|6270.6|6267.8|6269.5|6266.7|2
1617960770000|2021-04-09 09:32:50|||||||||1
1617960780000|2021-04-09 09:33:00|6269.7|6266.9|6270|6267.2|6270|6267.2|6269.5|6266.7|116
1617960790000|2021-04-09 09:33:10|6269.5|6266.7|6269.4|6266.6|6269.7|6266.9|6268.9|6266.1|42
1617960800000|2021-04-09 09:33:20|6268.9|6266.1|6269.2|6266.4|6269.2|6266.4|6268.9|6266.1|37
1617960810000|2021-04-09 09:33:30|6268.9|6266.1|6269.4|6266.6|6269.7|6266.9|6268.9|6266.1|3
1617960820000|2021-04-09 09:33:40|6269.6|6266.8|6270.4|6267.6|6270.7|6267.9|6269.6|6266.8|9
1617960830000|2021-04-09 09:33:50|6270.7|6267.9|6270.7|6267.9|6270.7|6267.9|6270.7|6267.9|0
1617960840000|2021-04-09 09:34:00|6270.5|6267.7|6270.5|6267.7|6270.5|6267.7|6269.7|6266.9|10
1617960850000|2021-04-09 09:34:10|6270.7|6267.9|6270.9|6268.1|6271.5|6268.7|6270.7|6267.9|17
1617960860000|2021-04-09 09:34:20|6271.2|6268.4|6271.2|6268.4|6271.5|6268.7|6270.9|6268.1|4
1617960870000|2021-04-09 09:34:30|6270.9|6268.1|6271.2|6268.4|6271.2|6268.4|6270.9|6268.1|13
1617960880000|2021-04-09 09:34:40|6271.7|6268.9|6271.9|6269.1|6272.7|6269.9|6271.7|6268.9|7
1617960890000|2021-04-09 09:34:50|6271.5|6268.7|6271.2|6268.4|6271.7|6268.9|6271.2|6268.4|9
1617960900000|2021-04-09 09:35:00|6271.5|6268.7|6271.2|6268.4|6271.5|6268.7|6271.2|6268.4|4
1617960910000|2021-04-09 09:35:10|6271.5|6268.7|6272.2|6269.4|6272.7|6269.9|6271.5|6268.7|2
1617960920000|2021-04-09 09:35:20|6272.7|6269.9|6272.7|6269.9|6273|6270.2|6272.4|6269.6|6
1617960930000|2021-04-09 09:35:30|6273.2|6270.4|6274.7|6271.9|6274.7|6271.9|6273.2|6270.4|19
1617960940000|2021-04-09 09:35:40|6274.1|6271.3|6274.5|6271.7|6274.5|6271.7|6274.1|6271.3|4
1617960950000|2021-04-09 09:35:50|6274.7|6271.9|6274.9|6272.1|6275.7|6272.9|6274.7|6271.9|38
1617960960000|2021-04-09 09:36:00|6274.7|6271.9|6274.5|6271.7|6274.7|6271.9|6274.2|6271.4|45
1617960970000|2021-04-09 09:36:10|6274.9|6272.1|6274.9|6272.1|6275.4|6272.6|6274.9|6272.1|5
1617960980000|2021-04-09 09:36:20|6274.7|6271.9|6275.9|6273.1|6276.7|6273.9|6274.7|6271.9|158
1617960990000|2021-04-09 09:36:30|6276.4|6273.6|6275.2|6272.4|6276.7|6273.9|6274.7|6271.9|22
1617961000000|2021-04-09 09:36:40|6275.4|6272.6|6273.7|6270.9|6275.4|6272.6|6273.7|6270.9|66
1617961010000|2021-04-09 09:36:50|6274.2|6271.4|6275.7|6272.9|6275.7|6272.9|6274.2|6271.4|3
1617961020000|2021-04-09 09:37:00|6276.2|6273.4|6276.2|6273.4|6276.2|6273.4|6276.2|6273.4|0
1617961030000|2021-04-09 09:37:10|6276.7|6273.9|6277.7|6274.9|6277.7|6274.9|6276.4|6273.6|59
1617961040000|2021-04-09 09:37:20|6277.5|6274.7|6276.7|6273.9|6277.5|6274.7|6276.4|6273.6|7
1617961050000|2021-04-09 09:37:30|6277.1|6274.3|6277.9|6275.1|6278.7|6275.9|6277.1|6274.3|4
1617961060000|2021-04-09 09:37:40|6277.7|6274.9|6278.4|6275.6|6278.4|6275.6|6276.9|6274.1|21
1617961070000|2021-04-09 09:37:50|6278.5|6275.7|6278.4|6275.6|6278.5|6275.7|6278.2|6275.4|3
1617961080000|2021-04-09 09:38:00|6278.7|6275.9|6278.7|6275.9|6278.9|6276.1|6278.5|6275.7|3
1617961090000|2021-04-09 09:38:10|6278.1|6275.3|6277.9|6275.1|6278.2|6275.4|6276.9|6274.1|89
1617961100000|2021-04-09 09:38:20|6277.4|6274.6|6276.9|6274.1|6277.4|6274.6|6276.9|6274.1|3
1617961110000|2021-04-09 09:38:30|6277.1|6274.3|6280.7|6277.9|6280.7|6277.9|6277.1|6274.3|253
1617961120000|2021-04-09 09:38:40|6280.4|6277.6|6279.4|6276.6|6280.7|6277.9|6279.4|6276.6|54
1617961130000|2021-04-09 09:38:50|6279.7|6276.9|6283.5|6280.7|6284.5|6281.7|6279.7|6276.9|159
1617961140000|2021-04-09 09:39:00|6284.7|6281.9|6284.7|6281.9|6285.2|6282.4|6283.9|6281.1|149
1617961150000|2021-04-09 09:39:10|6285.4|6282.6|6287.5|6284.7|6287.5|6284.7|6285.2|6282.4|174
1617961160000|2021-04-09 09:39:20|6287.7|6284.9|6287.5|6284.7|6288|6285.2|6287.5|6284.7|1
1617961170000|2021-04-09 09:39:30|6287.4|6284.6|6287|6284.2|6287.4|6284.6|6286.5|6283.7|30
1617961180000|2021-04-09 09:39:40|6287.4|6284.6|6287.5|6284.7|6288|6285.2|6287.4|6284.6|4
1617961190000|2021-04-09 09:39:50|6287.7|6284.9|6293.4|6290.6|6293.4|6290.6|6287.7|6284.9|135
1617961200000|2021-04-09 09:40:00|6292.4|6289.6|6291.4|6288.6|6293|6290.2|6290.5|6287.7|44
1617961210000|2021-04-09 09:40:10|6291.5|6288.7|6291.5|6288.7|6292|6289.2|6291.5|6288.7|16
1617961220000|2021-04-09 09:40:20|6291.2|6288.4|6289.4|6286.6|6291.2|6288.4|6288.9|6286.1|91
1617961230000|2021-04-09 09:40:30|6290.2|6287.4|6290.5|6287.7|6290.5|6287.7|6289.9|6287.1|60
1617961240000|2021-04-09 09:40:40|6290.4|6287.6|6291|6288.2|6292.4|6289.6|6290.4|6287.6|112
1617961250000|2021-04-09 09:40:50|6291.4|6288.6|6293|6290.2|6293.4|6290.6|6291.4|6288.6|53
1617961260000|2021-04-09 09:41:00|6292.7|6289.9|6290.5|6287.7|6292.7|6289.9|6290.4|6287.6|12
1617961270000|2021-04-09 09:41:10|6290.4|6287.6|6289.9|6287.1|6291.4|6288.6|6289.9|6287.1|18
1617961280000|2021-04-09 09:41:20|6290.4|6287.6|6290|6287.2|6290.4|6287.6|6290|6287.2|35
1617961290000|2021-04-09 09:41:30|6290.4|6287.6|6289.9|6287.1|6290.9|6288.1|6289.9|6287.1|156
1617961300000|2021-04-09 09:41:40|6290.2|6287.4|6289.9|6287.1|6290.2|6287.4|6289.9|6287.1|0
1617961310000|2021-04-09 09:41:50|6290.2|6287.4|6291.4|6288.6|6292.4|6289.6|6290.2|6287.4|13
1617961320000|2021-04-09 09:42:00|6291.7|6288.9|6290|6287.2|6291.7|6288.9|6290|6287.2|26
1617961330000|2021-04-09 09:42:10|6289.7|6286.9|6289.5|6286.7|6289.7|6286.9|6289.5|6286.7|3
1617961340000|2021-04-09 09:42:20|6290.4|6287.6|6290.4|6287.6|6290.4|6287.6|6290|6287.2|16
1617961350000|2021-04-09 09:42:30|6290|6287.2|6285|6282.2|6290|6287.2|6284.5|6281.7|120
1617961360000|2021-04-09 09:42:40|6285.4|6282.6|6285|6282.2|6285.4|6282.6|6284.9|6282.1|4
1617961370000|2021-04-09 09:42:50|6284.9|6282.1|6283|6280.2|6284.9|6282.1|6283|6280.2|49
1617961380000|2021-04-09 09:43:00|6282.7|6279.9|6283|6280.2|6283|6280.2|6282.7|6279.9|7
1617961390000|2021-04-09 09:43:10|6283.4|6280.6|6283.4|6280.6|6283.4|6280.6|6282.9|6280.1|4
1617961400000|2021-04-09 09:43:20|6283.2|6280.4|6283.2|6280.4|6283.2|6280.4|6282.9|6280.1|2
1617961410000|2021-04-09 09:43:30|6283.5|6280.7|6283.4|6280.6|6283.5|6280.7|6283.4|6280.6|1
1617961420000|2021-04-09 09:43:40|6283|6280.2|6283.4|6280.6|6283.4|6280.6|6283|6280.2|3
1617961430000|2021-04-09 09:43:50|6283|6280.2|6282.4|6279.6|6283|6280.2|6282.4|6279.6|5
1617961440000|2021-04-09 09:44:00|6282.5|6279.7|6282.9|6280.1|6282.9|6280.1|6282.5|6279.7|8
1617961450000|2021-04-09 09:44:10|6283.4|6280.6|6282.4|6279.6|6283.4|6280.6|6281.4|6278.6|4
1617961460000|2021-04-09 09:44:20|6282.5|6279.7|6283.2|6280.4|6283.2|6280.4|6282.5|6279.7|4
1617961470000|2021-04-09 09:44:30|6283.4|6280.6|6284.4|6281.6|6284.4|6281.6|6283.4|6280.6|2
1617961480000|2021-04-09 09:44:40|6284|6281.2|6284|6281.2|6284|6281.2|6284|6281.2|0
1617961490000|2021-04-09 09:44:50|6283.4|6280.6|6280.9|6278.1|6283.4|6280.6|6280.9|6278.1|73
1617961500000|2021-04-09 09:45:00|6281|6278.2|6281|6278.2|6281.9|6279.1|6280.4|6277.6|25
1617961510000|2021-04-09 09:45:10|6281.4|6278.6|6282.9|6280.1|6282.9|6280.1|6281.4|6278.6|2
1617961520000|2021-04-09 09:45:20|6283.2|6280.4|6283.4|6280.6|6283.4|6280.6|6283|6280.2|16
1617961530000|2021-04-09 09:45:30|||||||||5
1617961540000|2021-04-09 09:45:40|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|0
1617961550000|2021-04-09 09:45:50|6283.4|6280.6|6283.4|6280.6|6283.4|6280.6|6283.4|6280.6|1
1617961560000|2021-04-09 09:46:00|6283.7|6280.9|6284.5|6281.7|6284.5|6281.7|6283.7|6280.9|25
1617961570000|2021-04-09 09:46:10|||||||||17
1617961580000|2021-04-09 09:46:20|||||||||1
1617961590000|2021-04-09 09:46:30|6284.4|6281.6|6282|6279.2|6284.4|6281.6|6282|6279.2|21
1617961600000|2021-04-09 09:46:40|6281.5|6278.7|6281.4|6278.6|6281.5|6278.7|6281.4|6278.6|0
1617961610000|2021-04-09 09:46:50|6281|6278.2|6279|6276.2|6281|6278.2|6278.5|6275.7|2
1617961620000|2021-04-09 09:47:00|6279.4|6276.6|6279.4|6276.6|6279.4|6276.6|6279.4|6276.6|2
1617961640000|2021-04-09 09:47:20|6279|6276.2|6281.4|6278.6|6281.4|6278.6|6279|6276.2|28
1617961650000|2021-04-09 09:47:30|6281|6278.2|6282|6279.2|6282|6279.2|6281|6278.2|6
1617961660000|2021-04-09 09:47:40|6281.5|6278.7|6281|6278.2|6281.5|6278.7|6280.4|6277.6|69
1617961670000|2021-04-09 09:47:50|6281.4|6278.6|6281.9|6279.1|6281.9|6279.1|6281|6278.2|4
1617961680000|2021-04-09 09:48:00|6282|6279.2|6283.4|6280.6|6283.7|6280.9|6282|6279.2|90
1617961690000|2021-04-09 09:48:10|6284|6281.2|6284.4|6281.6|6284.5|6281.7|6284|6281.2|103
1617961700000|2021-04-09 09:48:20|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|1
1617961710000|2021-04-09 09:48:30|6284.4|6281.6|6283.5|6280.7|6284.4|6281.6|6283.5|6280.7|6
1617961720000|2021-04-09 09:48:40|6284|6281.2|6284|6281.2|6284.4|6281.6|6284|6281.2|2
1617961730000|2021-04-09 09:48:50|6283.5|6280.7|6283.4|6280.6|6283.5|6280.7|6282.5|6279.7|13
1617961740000|2021-04-09 09:49:00|6283|6280.2|6283|6280.2|6283|6280.2|6283|6280.2|0
1617961750000|2021-04-09 09:49:10|6282.7|6279.9|6283.5|6280.7|6283.5|6280.7|6282.5|6279.7|2
1617961760000|2021-04-09 09:49:20|6283.4|6280.6|6282.5|6279.7|6283.4|6280.6|6282.5|6279.7|6
1617961770000|2021-04-09 09:49:30|||||||||1
1617961780000|2021-04-09 09:49:40|6282.7|6279.9|6283.5|6280.7|6283.5|6280.7|6282.7|6279.9|3
1617961790000|2021-04-09 09:49:50|6283.4|6280.6|6283.4|6280.6|6283.4|6280.6|6282.5|6279.7|5
1617961800000|2021-04-09 09:50:00|6283.5|6280.7|6284.4|6281.6|6284.4|6281.6|6283.4|6280.6|8
1617961810000|2021-04-09 09:50:10|6284|6281.2|6284|6281.2|6284|6281.2|6284|6281.2|1
1617961820000|2021-04-09 09:50:20|6283.4|6280.6|6284.4|6281.6|6284.4|6281.6|6283|6280.2|32
1617961840000|2021-04-09 09:50:40|||||||||8
1617961850000|2021-04-09 09:50:50|6284.5|6281.7|6284.5|6281.7|6284.5|6281.7|6284.5|6281.7|1
1617961860000|2021-04-09 09:51:00|6286.8|6284|6290|6287.2|6290.4|6287.6|6286.8|6284|40
1617961870000|2021-04-09 09:51:10|6289.5|6286.7|6289.4|6286.6|6289.9|6287.1|6289.4|6286.6|1
1617961880000|2021-04-09 09:51:20|6289.9|6287.1|6288.9|6286.1|6289.9|6287.1|6288.9|6286.1|12
1617961890000|2021-04-09 09:51:30|6288.5|6285.7|6288.4|6285.6|6288.5|6285.7|6288.4|6285.6|1
1617961910000|2021-04-09 09:51:50|6288|6285.2|6286.9|6284.1|6289.4|6286.6|6286.9|6284.1|30
1617961920000|2021-04-09 09:52:00|6286.4|6283.6|6285.5|6282.7|6286.7|6283.9|6285.5|6282.7|3
1617961930000|2021-04-09 09:52:10|6285.4|6282.6|6285.9|6283.1|6286.2|6283.4|6285.4|6282.6|3
1617961940000|2021-04-09 09:52:20|6286|6283.2|6286.5|6283.7|6286.5|6283.7|6286|6283.2|2
1617961950000|2021-04-09 09:52:30|||||||||2
1617961960000|2021-04-09 09:52:40|6286|6283.2|6286|6283.2|6286|6283.2|6286|6283.2|0
1617961970000|2021-04-09 09:52:50|||||||||2
1617962000000|2021-04-09 09:53:20|6285.4|6282.6|6284.4|6281.6|6285.4|6282.6|6284.4|6281.6|33
1617962010000|2021-04-09 09:53:30|||||||||1
1617962020000|2021-04-09 09:53:40|6284.5|6281.7|6284.5|6281.7|6284.5|6281.7|6284.5|6281.7|7
1617962030000|2021-04-09 09:53:50|6285|6282.2|6285.4|6282.6|6285.4|6282.6|6284.4|6281.6|8
1617962040000|2021-04-09 09:54:00|6285|6282.2|6285|6282.2|6285|6282.2|6285|6282.2|0
1617962050000|2021-04-09 09:54:10|6285.4|6282.6|6285.4|6282.6|6285.4|6282.6|6285.4|6282.6|1
1617962060000|2021-04-09 09:54:20|||||||||3
1617962070000|2021-04-09 09:54:30|6285.7|6282.9|6285.9|6283.1|6285.9|6283.1|6285.4|6282.6|1
1617962080000|2021-04-09 09:54:40|6286.2|6283.4|6285.9|6283.1|6286.2|6283.4|6285.5|6282.7|1
1617962100000|2021-04-09 09:55:00|6286.8|6284|6287.4|6284.6|6287.4|6284.6|6286.8|6284|12
1617962110000|2021-04-09 09:55:10|6287|6284.2|6288|6285.2|6288.4|6285.6|6287|6284.2|11
1617962120000|2021-04-09 09:55:20|6288.5|6285.7|6289.4|6286.6|6289.4|6286.6|6288.5|6285.7|7
1617962130000|2021-04-09 09:55:30|6289.5|6286.7|6289.5|6286.7|6289.9|6287.1|6288.5|6285.7|214
1617962140000|2021-04-09 09:55:40|6289|6286.2|6289|6286.2|6289|6286.2|6289|6286.2|0
1617962150000|2021-04-09 09:55:50|6288.9|6286.1|6287.7|6284.9|6288.9|6286.1|6287.7|6284.9|23
1617962160000|2021-04-09 09:56:00|6287.9|6285.1|6288|6285.2|6288.2|6285.4|6287.7|6284.9|7
1617962170000|2021-04-09 09:56:10|6287.7|6284.9|6285.7|6282.9|6288|6285.2|6285.7|6282.9|26
1617962180000|2021-04-09 09:56:20|6285.9|6283.1|6288.4|6285.6|6288.4|6285.6|6285.9|6283.1|78
1617962190000|2021-04-09 09:56:30|6288.2|6285.4|6286.7|6283.9|6288.5|6285.7|6286.7|6283.9|9
1617962200000|2021-04-09 09:56:40|6286.9|6284.1|6287.4|6284.6|6287.4|6284.6|6286.9|6284.1|1
1617962210000|2021-04-09 09:56:50|6287.7|6284.9|6288.2|6285.4|6288.2|6285.4|6287.7|6284.9|6
1617962220000|2021-04-09 09:57:00|6288.4|6285.6|6286.2|6283.4|6288.7|6285.9|6286.2|6283.4|41
1617962230000|2021-04-09 09:57:10|6285.7|6282.9|6285.7|6282.9|6285.7|6282.9|6285.7|6282.9|5
1617962240000|2021-04-09 09:57:20|6285.4|6282.6|6285.5|6282.7|6285.5|6282.7|6285.2|6282.4|1
1617962250000|2021-04-09 09:57:30|6284.9|6282.1|6284.7|6281.9|6284.9|6282.1|6284.7|6281.9|3
1617962260000|2021-04-09 09:57:40|6285.3|6282.5|6285.3|6282.5|6285.3|6282.5|6285.3|6282.5|7
1617962270000|2021-04-09 09:57:50|6285.5|6282.7|6285.5|6282.7|6285.5|6282.7|6285.5|6282.7|2
1617962280000|2021-04-09 09:58:00|6285.7|6282.9|6284.4|6281.6|6285.7|6282.9|6283.9|6281.1|28
1617962290000|2021-04-09 09:58:10|6284.7|6281.9|6284.7|6281.9|6285.7|6282.9|6284.7|6281.9|3
1617962300000|2021-04-09 09:58:20|6285.4|6282.6|6285.7|6282.9|6285.7|6282.9|6285.4|6282.6|4
1617962320000|2021-04-09 09:58:40|||||||||1
1617962330000|2021-04-09 09:58:50|6286.2|6283.4|6286.2|6283.4|6286.5|6283.7|6285.9|6283.1|3
1617962340000|2021-04-09 09:59:00|6286.4|6283.6|6285.7|6282.9|6286.7|6283.9|6285.7|6282.9|6
1617962350000|2021-04-09 09:59:10|6284.7|6281.9|6284.2|6281.4|6284.7|6281.9|6284.2|6281.4|3
1617962370000|2021-04-09 09:59:30|6284.4|6281.6|6283.9|6281.1|6284.7|6281.9|6283.9|6281.1|8
1617962380000|2021-04-09 09:59:40|6283.5|6280.7|6282.7|6279.9|6283.5|6280.7|6282.4|6279.6|19
1617962390000|2021-04-09 09:59:50|6282.9|6280.1|6283.4|6280.6|6283.4|6280.6|6282.9|6280.1|4
1617962400000|2021-04-09 10:00:00|6282.7|6279.9|6283.7|6280.9|6283.7|6280.9|6281.9|6279.1|33
1617962410000|2021-04-09 10:00:10|6284.2|6281.4|6287.4|6284.6|6287.4|6284.6|6284.2|6281.4|20
1617962420000|2021-04-09 10:00:20|6287.7|6284.9|6287.7|6284.9|6288.2|6285.4|6287.7|6284.9|3
1617962430000|2021-04-09 10:00:30|6287.2|6284.4|6286.9|6284.1|6287.5|6284.7|6286.7|6283.9|5
1617962440000|2021-04-09 10:00:40|6286.7|6283.9|6287.7|6284.9|6287.7|6284.9|6286.7|6283.9|1
1617962450000|2021-04-09 10:00:50|6288.2|6285.4|6287.7|6284.9|6288.2|6285.4|6287.7|6284.9|17
1617962460000|2021-04-09 10:01:00|6288.2|6285.4|6288.7|6285.9|6289.4|6286.6|6288.2|6285.4|30
1617962470000|2021-04-09 10:01:10|6289.7|6286.9|6290.7|6287.9|6291.5|6288.7|6289.7|6286.9|29
1617962480000|2021-04-09 10:01:20|6291|6288.2|6293.2|6290.4|6293.2|6290.4|6291|6288.2|6
1617962490000|2021-04-09 10:01:30|6293|6290.2|6293|6290.2|6293|6290.2|6293|6290.2|3
1617962500000|2021-04-09 10:01:40|6292.7|6289.9|6292.7|6289.9|6292.7|6289.9|6291.7|6288.9|2
1617962510000|2021-04-09 10:01:50|6293.5|6290.7|6294.2|6291.4|6294.5|6291.7|6293.5|6290.7|47
1617962520000|2021-04-09 10:02:00|6294|6291.2|6291|6288.2|6294|6291.2|6290.7|6287.9|9
1617962530000|2021-04-09 10:02:10|6291.2|6288.4|6291.7|6288.9|6291.7|6288.9|6290.2|6287.4|28
1617962540000|2021-04-09 10:02:20|6290.9|6288.1|6291|6288.2|6291|6288.2|6290.7|6287.9|2
1617962550000|2021-04-09 10:02:30|6291.5|6288.7|6292|6289.2|6292|6289.2|6291.5|6288.7|1
1617962560000|2021-04-09 10:02:40|6291.7|6288.9|6291.2|6288.4|6291.7|6288.9|6291|6288.2|19
1617962570000|2021-04-09 10:02:50|6291.5|6288.7|6290.5|6287.7|6291.7|6288.9|6290.2|6287.4|6
1617962580000|2021-04-09 10:03:00|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|6290.4|6287.6|4
1617962590000|2021-04-09 10:03:10|6291|6288.2|6291|6288.2|6291.2|6288.4|6290.7|6287.9|9
1617962600000|2021-04-09 10:03:20|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|0
1617962610000|2021-04-09 10:03:30|6290.2|6287.4|6289.9|6287.1|6290.2|6287.4|6289.2|6286.4|6
1617962620000|2021-04-09 10:03:40|6289.7|6286.9|6288.9|6286.1|6289.7|6286.9|6288.9|6286.1|5
1617962630000|2021-04-09 10:03:50|6287.5|6284.7|6286.9|6284.1|6287.5|6284.7|6286.9|6284.1|41
1617962640000|2021-04-09 10:04:00|6286.7|6283.9|6286.4|6283.6|6286.7|6283.9|6286.4|6283.6|5
1617962650000|2021-04-09 10:04:10|6286.7|6283.9|6286.7|6283.9|6286.7|6283.9|6286.7|6283.9|0
1617962660000|2021-04-09 10:04:20|6287.3|6284.5|6288.2|6285.4|6288.2|6285.4|6287.3|6284.5|5
1617962670000|2021-04-09 10:04:30|6288.4|6285.6|6289.4|6286.6|6289.4|6286.6|6288.4|6285.6|2
1617962680000|2021-04-09 10:04:40|6288.9|6286.1|6288.7|6285.9|6289|6286.2|6288.7|6285.9|0
1617962690000|2021-04-09 10:04:50|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|85
1617962700000|2021-04-09 10:05:00|6288.7|6285.9|6290.4|6287.6|6290.7|6287.9|6288.7|6285.9|30
1617962720000|2021-04-09 10:05:20|6290.7|6287.9|6289.7|6286.9|6290.7|6287.9|6289.7|6286.9|4
1617962730000|2021-04-09 10:05:30|6290.2|6287.4|6290.4|6287.6|6290.7|6287.9|6290.2|6287.4|1
1617962740000|2021-04-09 10:05:40|6289.9|6287.1|6289.7|6286.9|6289.9|6287.1|6289.7|6286.9|1
1617962750000|2021-04-09 10:05:50|6290.2|6287.4|6288.9|6286.1|6290.2|6287.4|6288.9|6286.1|1
1617962770000|2021-04-09 10:06:10|6289.4|6286.6|6290.2|6287.4|6290.2|6287.4|6289.4|6286.6|2
1617962780000|2021-04-09 10:06:20|6289.9|6287.1|6289.4|6286.6|6290.2|6287.4|6289.4|6286.6|3
1617962790000|2021-04-09 10:06:30|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|6288.4|6285.6|0
1617962800000|2021-04-09 10:06:40|6288.4|6285.6|6288.4|6285.6|6288.7|6285.9|6288.4|6285.6|2
1617962820000|2021-04-09 10:07:00|6288.7|6285.9|6288.4|6285.6|6288.7|6285.9|6288.4|6285.6|3
1617962830000|2021-04-09 10:07:10|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|9
1617962850000|2021-04-09 10:07:30|6287.5|6284.7|6288.4|6285.6|6288.7|6285.9|6287.5|6284.7|3
1617962860000|2021-04-09 10:07:40|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|6
1617962870000|2021-04-09 10:07:50|||||||||1
1617962880000|2021-04-09 10:08:00|6289|6286.2|6289.4|6286.6|6289.4|6286.6|6289|6286.2|5
1617962890000|2021-04-09 10:08:10|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|2
1617962900000|2021-04-09 10:08:20|6288|6285.2|6288.4|6285.6|6288.4|6285.6|6287.9|6285.1|2
1617962930000|2021-04-09 10:08:50|6288|6285.2|6288.2|6285.4|6288.2|6285.4|6287.7|6284.9|28
1617962940000|2021-04-09 10:09:00|6287.9|6285.1|6289.4|6286.6|6289.4|6286.6|6287.7|6284.9|6
1617962960000|2021-04-09 10:09:20|6289|6286.2|6288.4|6285.6|6289|6286.2|6288.4|6285.6|2
1617962990000|2021-04-09 10:09:50|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|5
1617963000000|2021-04-09 10:10:00|6288.7|6285.9|6290.4|6287.6|6290.7|6287.9|6287.9|6285.1|39
1617963010000|2021-04-09 10:10:10|6292.5|6289.7|6294.2|6291.4|6294.5|6291.7|6292.5|6289.7|81
1617963020000|2021-04-09 10:10:20|6293.9|6291.1|6294.2|6291.4|6294.2|6291.4|6293.9|6291.1|14
1617963030000|2021-04-09 10:10:30|6293.9|6291.1|6300.3|6297.5|6301.3|6298.5|6293.9|6291.1|219
1617963040000|2021-04-09 10:10:40|6299.8|6297|6298.3|6295.5|6300.3|6297.5|6298.3|6295.5|32
1617963050000|2021-04-09 10:10:50|6298.5|6295.7|6296.3|6293.5|6298.5|6295.7|6296|6293.2|22
1617963060000|2021-04-09 10:11:00|6295.8|6293|6295.5|6292.7|6296.3|6293.5|6295.5|6292.7|4
1617963070000|2021-04-09 10:11:10|6295.2|6292.4|6294.2|6291.4|6295.2|6292.4|6293.8|6291|18
1617963080000|2021-04-09 10:11:20|6294.3|6291.5|6292.8|6290|6294.3|6291.5|6292.8|6290|5
1617963090000|2021-04-09 10:11:30|6293|6290.2|6291.3|6288.5|6293.3|6290.5|6291.3|6288.5|20
1617963100000|2021-04-09 10:11:40|6291.2|6288.4|6289.3|6286.5|6291.3|6288.5|6289.3|6286.5|29
1617963110000|2021-04-09 10:11:50|6289|6286.2|6289.3|6286.5|6289.3|6286.5|6288.8|6286|55
1617963120000|2021-04-09 10:12:00|6289.5|6286.7|6290|6287.2|6290.3|6287.5|6289.5|6286.7|31
1617963130000|2021-04-09 10:12:10|6289.8|6287|6290.3|6287.5|6290.3|6287.5|6289.3|6286.5|7
1617963140000|2021-04-09 10:12:20|6291.3|6288.5|6291.7|6288.9|6291.7|6288.9|6291.3|6288.5|2
1617963150000|2021-04-09 10:12:30|6291.8|6289|6292|6289.2|6292.7|6289.9|6291.8|6289|3
1617963160000|2021-04-09 10:12:40|6291|6288.2|6291|6288.2|6291|6288.2|6291|6288.2|0
1617963170000|2021-04-09 10:12:50|6290.7|6287.9|6292|6289.2|6292|6289.2|6290.7|6287.9|16
1617963180000|2021-04-09 10:13:00|6292.3|6289.5|6291.3|6288.5|6292.3|6289.5|6291.2|6288.4|17
1617963190000|2021-04-09 10:13:10|6291|6288.2|6289.3|6286.5|6291|6288.2|6289.3|6286.5|58
1617963200000|2021-04-09 10:13:20|6289.5|6286.7|6290|6287.2|6290|6287.2|6289.5|6286.7|15
1617963210000|2021-04-09 10:13:30|6289.8|6287|6289.8|6287|6289.8|6287|6289.8|6287|2
1617963220000|2021-04-09 10:13:40|6290.2|6287.4|6290|6287.2|6290.3|6287.5|6290|6287.2|0
1617963230000|2021-04-09 10:13:50|6289.3|6286.5|6288|6285.2|6289.3|6286.5|6287.8|6285|5
1617963240000|2021-04-09 10:14:00|6287.5|6284.7|6287.8|6285|6287.8|6285|6287.5|6284.7|8
1617963250000|2021-04-09 10:14:10|6288.2|6285.4|6288.3|6285.5|6288.3|6285.5|6288|6285.2|25
1617963260000|2021-04-09 10:14:20|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|11
1617963280000|2021-04-09 10:14:40|6289.5|6286.7|6290|6287.2|6290|6287.2|6289.5|6286.7|15
1617963290000|2021-04-09 10:14:50|6289.3|6286.5|6292.7|6289.9|6292.7|6289.9|6289.3|6286.5|11
1617963300000|2021-04-09 10:15:00|6292.8|6290|6294.7|6291.9|6294.8|6292|6292.3|6289.5|16
1617963310000|2021-04-09 10:15:10|6295.3|6292.5|6298.3|6295.5|6298.3|6295.5|6295.3|6292.5|94
1617963320000|2021-04-09 10:15:20|6297.5|6294.7|6298|6295.2|6298|6295.2|6297|6294.2|81
1617963330000|2021-04-09 10:15:30|6297.5|6294.7|6296.8|6294|6297.5|6294.7|6296.5|6293.7|3
1617963340000|2021-04-09 10:15:40|6296.5|6293.7|6295.7|6292.9|6296.5|6293.7|6295|6292.2|88
1617963350000|2021-04-09 10:15:50|6295.4|6292.6|6295.4|6292.6|6295.7|6292.9|6295|6292.2|7
1617963360000|2021-04-09 10:16:00|6295|6292.2|6295.5|6292.7|6295.7|6292.9|6295|6292.2|4
1617963370000|2021-04-09 10:16:10|6296|6293.2|6296.7|6293.9|6296.7|6293.9|6296|6293.2|3
1617963380000|2021-04-09 10:16:20|6296.2|6293.4|6296.2|6293.4|6296.2|6293.4|6296.2|6293.4|2
1617963390000|2021-04-09 10:16:30|6296.4|6293.6|6297.7|6294.9|6298.9|6296.1|6296.4|6293.6|44
1617963400000|2021-04-09 10:16:40|||||||||1
1617963410000|2021-04-09 10:16:50|6298.5|6295.7|6298.2|6295.4|6298.5|6295.7|6297.7|6294.9|14
1617963420000|2021-04-09 10:17:00|6297.7|6294.9|6298.4|6295.6|6298.4|6295.6|6297.5|6294.7|3
1617963430000|2021-04-09 10:17:10|6298.7|6295.9|6298.4|6295.6|6298.7|6295.9|6298.4|6295.6|2
1617963440000|2021-04-09 10:17:20|6298|6295.2|6297.7|6294.9|6298.7|6295.9|6297.7|6294.9|44
1617963450000|2021-04-09 10:17:30|6297.2|6294.4|6295.7|6292.9|6297.2|6294.4|6295|6292.2|73
1617963460000|2021-04-09 10:17:40|6295.4|6292.6|6296.4|6293.6|6296.7|6293.9|6295|6292.2|4
1617963480000|2021-04-09 10:18:00|6296.3|6293.5|6298.2|6295.4|6298.8|6296|6296.3|6293.5|47
1617963490000|2021-04-09 10:18:10|6298.3|6295.5|6298.3|6295.5|6299.5|6296.7|6298.3|6295.5|4
1617963510000|2021-04-09 10:18:30|6298|6295.2|6297.8|6295|6298.2|6295.4|6297.8|6295|1
1617963520000|2021-04-09 10:18:40|6297.7|6294.9|6297.8|6295|6298.2|6295.4|6297.7|6294.9|3
1617963530000|2021-04-09 10:18:50|6296.8|6294|6297.3|6294.5|6297.7|6294.9|6296.7|6293.9|11
1617963540000|2021-04-09 10:19:00|6297.2|6294.4|6299.7|6296.9|6299.7|6296.9|6297.2|6294.4|8
1617963550000|2021-04-09 10:19:10|6298.8|6296|6298.3|6295.5|6298.8|6296|6298.3|6295.5|9
1617963560000|2021-04-09 10:19:20|6298.7|6295.9|6301.5|6298.7|6302.8|6300|6298.3|6295.5|753
1617963570000|2021-04-09 10:19:30|6302.3|6299.5|6302.5|6299.7|6302.8|6300|6301.5|6298.7|9
1617963580000|2021-04-09 10:19:40|6303.3|6300.5|6305.5|6302.7|6305.5|6302.7|6303.3|6300.5|47
1617963590000|2021-04-09 10:19:50|6304.8|6302|6304|6301.2|6304.8|6302|6302.7|6299.9|9
1617963600000|2021-04-09 10:20:00|6304.5|6301.7|6305|6302.2|6305.3|6302.5|6304.3|6301.5|5
1617963610000|2021-04-09 10:20:10|6304.8|6302|6304|6301.2|6305.3|6302.5|6303.5|6300.7|13
1617963620000|2021-04-09 10:20:20|6304.3|6301.5|6305.3|6302.5|6305.3|6302.5|6304.3|6301.5|4
1617963630000|2021-04-09 10:20:30|6306|6303.2|6306.8|6304|6307.5|6304.7|6306|6303.2|60
1617963640000|2021-04-09 10:20:40|6307|6304.2|6305.8|6303|6307.5|6304.7|6305.5|6302.7|37
1617963650000|2021-04-09 10:20:50|6305.5|6302.7|6306|6303.2|6306.3|6303.5|6305.5|6302.7|1
1617963660000|2021-04-09 10:21:00|6305.8|6303|6305.3|6302.5|6306.3|6303.5|6305.3|6302.5|6
1617963670000|2021-04-09 10:21:10|6305.6|6302.8|6305.3|6302.5|6306.3|6303.5|6305.3|6302.5|34
1617963680000|2021-04-09 10:21:20|6304.7|6301.9|6304.3|6301.5|6305.3|6302.5|6304.3|6301.5|8
1617963690000|2021-04-09 10:21:30|6304|6301.2|6303.5|6300.7|6304|6301.2|6303.5|6300.7|9
1617963700000|2021-04-09 10:21:40|6303.3|6300.5|6303.1|6300.3|6303.8|6301|6302.5|6299.7|30
1617963710000|2021-04-09 10:21:50|6303.3|6300.5|6304.3|6301.5|6304.3|6301.5|6303.3|6300.5|22
1617963720000|2021-04-09 10:22:00|6304|6301.2|6304.8|6302|6305.1|6302.3|6303.3|6300.5|33
1617963730000|2021-04-09 10:22:10|6305.3|6302.5|6307|6304.2|6307.3|6304.5|6305.3|6302.5|40
1617963740000|2021-04-09 10:22:20|6306.8|6304|6305|6302.2|6306.8|6304|6305|6302.2|88
1617963760000|2021-04-09 10:22:40|6304.3|6301.5|6304|6301.2|6304.3|6301.5|6304|6301.2|0
1617963770000|2021-04-09 10:22:50|6303.5|6300.7|6303.3|6300.5|6303.5|6300.7|6303|6300.2|3
1617963780000|2021-04-09 10:23:00|6303|6300.2|6304|6301.2|6304.3|6301.5|6303|6300.2|4
1617963790000|2021-04-09 10:23:10|6304.3|6301.5|6304.3|6301.5|6304.3|6301.5|6304.3|6301.5|1
1617963800000|2021-04-09 10:23:20|6305.3|6302.5|6306.3|6303.5|6306.3|6303.5|6305.3|6302.5|15
1617963810000|2021-04-09 10:23:30|6306.5|6303.7|6306.3|6303.5|6306.5|6303.7|6306.3|6303.5|32
1617963820000|2021-04-09 10:23:40|6306|6303.2|6307.3|6304.5|6307.8|6305|6306|6303.2|24
1617963830000|2021-04-09 10:23:50|6307.6|6304.8|6308|6305.2|6308.3|6305.5|6307.6|6304.8|2
1617963840000|2021-04-09 10:24:00|6309.1|6306.3|6311|6308.2|6311.5|6308.7|6309.1|6306.3|147
1617963850000|2021-04-09 10:24:10|6311.3|6308.5|6310.7|6307.9|6311.3|6308.5|6310.3|6307.5|5
1617963860000|2021-04-09 10:24:20|6310.3|6307.5|6309.8|6307|6310.3|6307.5|6309.8|6307|17
1617963870000|2021-04-09 10:24:30|6309.5|6306.7|6310.3|6307.5|6310.3|6307.5|6309.5|6306.7|4
1617963880000|2021-04-09 10:24:40|6309.8|6307|6307.8|6305|6309.8|6307|6307.8|6305|39
1617963890000|2021-04-09 10:24:50|6308.1|6305.3|6308.3|6305.5|6308.3|6305.5|6308.1|6305.3|0
1617963900000|2021-04-09 10:25:00|6308.6|6305.8|6308.3|6305.5|6308.6|6305.8|6308.3|6305.5|43
1617963910000|2021-04-09 10:25:10|6308.5|6305.7|6304.8|6302|6308.5|6305.7|6304.7|6301.9|398
1617963920000|2021-04-09 10:25:20|6304.7|6301.9|6303.7|6300.9|6305.7|6302.9|6303.7|6300.9|76
1617963930000|2021-04-09 10:25:30|6305|6302.2|6306|6303.2|6306|6303.2|6305|6302.2|12
1617963940000|2021-04-09 10:25:40|6305.7|6302.9|6305.3|6302.5|6306|6303.2|6304.7|6301.9|12
1617963950000|2021-04-09 10:25:50|6305|6302.2|6305|6302.2|6305.7|6302.9|6305|6302.2|19
1617963960000|2021-04-09 10:26:00|6305.2|6302.4|6306|6303.2|6307.7|6304.9|6305.2|6302.4|27
1617963970000|2021-04-09 10:26:10|6305.7|6302.9|6306.5|6303.7|6307|6304.2|6305.7|6302.9|13
1617963980000|2021-04-09 10:26:20|6305.5|6302.7|6305.8|6303|6305.8|6303|6305.5|6302.7|6
1617963990000|2021-04-09 10:26:30|6306|6303.2|6306|6303.2|6306.5|6303.7|6306|6303.2|4
1617964000000|2021-04-09 10:26:40|6305.7|6302.9|6306|6303.2|6306|6303.2|6305.5|6302.7|0
1617964010000|2021-04-09 10:26:50|6306.5|6303.7|6306.5|6303.7|6306.5|6303.7|6306.5|6303.7|0
1617964020000|2021-04-09 10:27:00|6307.5|6304.7|6309|6306.2|6309|6306.2|6307.5|6304.7|9
1617964030000|2021-04-09 10:27:10|6308.7|6305.9|6307.7|6304.9|6309|6306.2|6307.7|6304.9|0
1617964040000|2021-04-09 10:27:20|6307.3|6304.5|6306.7|6303.9|6307.3|6304.5|6306.7|6303.9|4
1617964050000|2021-04-09 10:27:30|6306.8|6304|6307.5|6304.7|6307.5|6304.7|6306.8|6304|6
1617964060000|2021-04-09 10:27:40|6307.7|6304.9|6307.7|6304.9|6308|6305.2|6307.7|6304.9|5
1617964070000|2021-04-09 10:27:50|6308|6305.2|6306.7|6303.9|6309.3|6306.5|6306.7|6303.9|18
1617964080000|2021-04-09 10:28:00|6306.3|6303.5|6306.3|6303.5|6306.3|6303.5|6306.3|6303.5|0
1617964090000|2021-04-09 10:28:10|6306|6303.2|6306|6303.2|6306|6303.2|6305.7|6302.9|3
1617964100000|2021-04-09 10:28:20|6307.3|6304.5|6306.3|6303.5|6307.3|6304.5|6306.3|6303.5|39
1617964110000|2021-04-09 10:28:30|6306.6|6303.8|6306.6|6303.8|6306.6|6303.8|6306.6|6303.8|3
1617964120000|2021-04-09 10:28:40|6307|6304.2|6304|6301.2|6307|6304.2|6304|6301.2|20
1617964130000|2021-04-09 10:28:50|6303|6300.2|6304|6301.2|6304.3|6301.5|6302.3|6299.5|66
1617964140000|2021-04-09 10:29:00|6303.7|6300.9|6304|6301.2|6304|6301.2|6303.7|6300.9|2
1617964150000|2021-04-09 10:29:10|6304.5|6301.7|6304.5|6301.7|6304.5|6301.7|6304.5|6301.7|0
1617964160000|2021-04-09 10:29:20|6304.3|6301.5|6304.3|6301.5|6304.3|6301.5|6304.3|6301.5|13
1617964170000|2021-04-09 10:29:30|6303.8|6301|6304.3|6301.5|6304.3|6301.5|6303.3|6300.5|10
1617964180000|2021-04-09 10:29:40|6304.8|6302|6304.8|6302|6304.8|6302|6304.8|6302|7
1617964190000|2021-04-09 10:29:50|6305.3|6302.5|6305.3|6302.5|6305.8|6303|6305.3|6302.5|12
1617964200000|2021-04-09 10:30:00|6304.7|6301.9|6304|6301.2|6304.7|6301.9|6304|6301.2|18
1617964210000|2021-04-09 10:30:10|6304.3|6301.5|6304.5|6301.7|6305|6302.2|6304.3|6301.5|0
1617964220000|2021-04-09 10:30:20|6304.8|6302|6305|6302.2|6306.3|6303.5|6304.8|6302|9
1617964230000|2021-04-09 10:30:30|6304.8|6302|6305.3|6302.5|6305.3|6302.5|6304.3|6301.5|29
1617964240000|2021-04-09 10:30:40|6305|6302.2|6306|6303.2|6306.3|6303.5|6305|6302.2|14
1617964250000|2021-04-09 10:30:50|6305.5|6302.7|6305.8|6303|6305.8|6303|6305.5|6302.7|0
1617964260000|2021-04-09 10:31:00|6306|6303.2|6306.5|6303.7|6308|6305.2|6305.5|6302.7|75
1617964270000|2021-04-09 10:31:10|6305.8|6303|6306|6303.2|6306|6303.2|6305.8|6303|0
1617964280000|2021-04-09 10:31:20|6305.7|6302.9|6306|6303.2|6306|6303.2|6305.5|6302.7|1
1617964290000|2021-04-09 10:31:30|||||||||2
1617964300000|2021-04-09 10:31:40|6306.3|6303.5|6308|6305.2|6309.3|6306.5|6306.3|6303.5|34
1617964310000|2021-04-09 10:31:50|6307.7|6304.9|6304.8|6302|6307.8|6305|6304.5|6301.7|53
1617964320000|2021-04-09 10:32:00|6305|6302.2|6304.8|6302|6305.1|6302.3|6304.5|6301.7|44
1617964330000|2021-04-09 10:32:10|6305.1|6302.3|6305.5|6302.7|6305.5|6302.7|6305.1|6302.3|185
1617964340000|2021-04-09 10:32:20|6304.6|6301.8|6303.8|6301|6304.6|6301.8|6303.8|6301|21
1617964350000|2021-04-09 10:32:30|6303.3|6300.5|6304.6|6301.8|6304.6|6301.8|6303.3|6300.5|10
1617964360000|2021-04-09 10:32:40|6303.8|6301|6301.3|6298.5|6303.8|6301|6301.3|6298.5|7
1617964370000|2021-04-09 10:32:50|6301.5|6298.7|6302.3|6299.5|6302.3|6299.5|6301.3|6298.5|1
1617964380000|2021-04-09 10:33:00|6302.6|6299.8|6302.3|6299.5|6302.8|6300|6302.3|6299.5|2
1617964390000|2021-04-09 10:33:10|6301.8|6299|6302.8|6300|6303.3|6300.5|6301.8|6299|42
1617964400000|2021-04-09 10:33:20|6302.6|6299.8|6302.8|6300|6302.8|6300|6301.8|6299|28
1617964410000|2021-04-09 10:33:30|6303.1|6300.3|6302.6|6299.8|6303.1|6300.3|6302.3|6299.5|2
1617964420000|2021-04-09 10:33:40|6302.8|6300|6303.3|6300.5|6303.3|6300.5|6302.8|6300|9
1617964430000|2021-04-09 10:33:50|6302.8|6300|6306.5|6303.7|6307.1|6304.3|6302.8|6300|440
1617964440000|2021-04-09 10:34:00|6306.6|6303.8|6306.6|6303.8|6306.6|6303.8|6306.1|6303.3|3
1617964450000|2021-04-09 10:34:10|6306.5|6303.7|6306.5|6303.7|6306.5|6303.7|6306.5|6303.7|8
1617964460000|2021-04-09 10:34:20|6307|6304.2|6306.5|6303.7|6307|6304.2|6306.5|6303.7|2
1617964470000|2021-04-09 10:34:30|6306.6|6303.8|6307|6304.2|6307.1|6304.3|6306|6303.2|39
1617964480000|2021-04-09 10:34:40|6306|6303.2|6305.6|6302.8|6306|6303.2|6305.6|6302.8|20
1617964490000|2021-04-09 10:34:50|6306|6303.2|6305.1|6302.3|6306.1|6303.3|6305.1|6302.3|10
1617964500000|2021-04-09 10:35:00|6305|6302.2|6305.6|6302.8|6305.6|6302.8|6305|6302.2|2
1617964510000|2021-04-09 10:35:10|6306.1|6303.3|6307.6|6304.8|6308|6305.2|6306.1|6303.3|17
1617964520000|2021-04-09 10:35:20|6308|6305.2|6308.1|6305.3|6311|6308.2|6308|6305.2|126
1617964530000|2021-04-09 10:35:30|6308|6305.2|6308|6305.2|6308.5|6305.7|6308|6305.2|5
1617964540000|2021-04-09 10:35:40|6307.6|6304.8|6307.5|6304.7|6307.6|6304.8|6307.1|6304.3|27
1617964550000|2021-04-09 10:35:50|6307|6304.2|6307.3|6304.5|6307.3|6304.5|6307|6304.2|1
1617964560000|2021-04-09 10:36:00|6307.5|6304.7|6307.5|6304.7|6307.5|6304.7|6307.5|6304.7|1
1617964570000|2021-04-09 10:36:10|6307|6304.2|6307.5|6304.7|6307.8|6305|6307|6304.2|5
1617964590000|2021-04-09 10:36:30|6307.6|6304.8|6307.3|6304.5|6308|6305.2|6307|6304.2|12
1617964600000|2021-04-09 10:36:40|6307.5|6304.7|6307.5|6304.7|6307.5|6304.7|6307.5|6304.7|2
1617964610000|2021-04-09 10:36:50|6307.8|6305|6310|6307.2|6310|6307.2|6307.8|6305|5
1617964620000|2021-04-09 10:37:00|6309.6|6306.8|6308.5|6305.7|6309.6|6306.8|6308.5|6305.7|15
1617964630000|2021-04-09 10:37:10|6308.8|6306|6308.6|6305.8|6309|6306.2|6308.5|6305.7|3
1617964640000|2021-04-09 10:37:20|6309|6306.2|6308.1|6305.3|6309.1|6306.3|6308.1|6305.3|17
1617964650000|2021-04-09 10:37:30|6308|6305.2|6308|6305.2|6308|6305.2|6308|6305.2|1
1617964660000|2021-04-09 10:37:40|6308.1|6305.3|6309.1|6306.3|6309.1|6306.3|6308.1|6305.3|7
1617964670000|2021-04-09 10:37:50|6309|6306.2|6308.6|6305.8|6309.8|6307|6308.6|6305.8|34
1617964680000|2021-04-09 10:38:00|6309|6306.2|6309|6306.2|6309|6306.2|6308.6|6305.8|0
1617964690000|2021-04-09 10:38:10|6309.1|6306.3|6309.8|6307|6309.8|6307|6309.1|6306.3|18
1617964700000|2021-04-09 10:38:20|6311|6308.2|6309.1|6306.3|6311|6308.2|6309.1|6306.3|22
1617964710000|2021-04-09 10:38:30|6309.6|6306.8|6309|6306.2|6309.6|6306.8|6309|6306.2|11
1617964720000|2021-04-09 10:38:40|6309.5|6306.7|6308.5|6305.7|6309.8|6307|6308.1|6305.3|27
1617964730000|2021-04-09 10:38:50|6308.3|6305.5|6307|6304.2|6308.3|6305.5|6306.3|6303.5|11
1617964740000|2021-04-09 10:39:00|6306|6303.2|6308|6305.2|6308|6305.2|6306|6303.2|5
1617964750000|2021-04-09 10:39:10|6308.3|6305.5|6308|6305.2|6308.8|6306|6307|6304.2|60
1617964760000|2021-04-09 10:39:20|6307.8|6305|6308|6305.2|6308|6305.2|6307.8|6305|2
1617964770000|2021-04-09 10:39:30|6307.8|6305|6308.3|6305.5|6308.3|6305.5|6307.8|6305|7
1617964790000|2021-04-09 10:39:50|6308.6|6305.8|6308.5|6305.7|6309|6306.2|6308.5|6305.7|1
1617964800000|2021-04-09 10:40:00|6308.8|6306|6308.6|6305.8|6309|6306.2|6308|6305.2|15
1617964810000|2021-04-09 10:40:10|6308.8|6306|6308.6|6305.8|6308.8|6306|6308.5|6305.7|0
1617964820000|2021-04-09 10:40:20|6308.5|6305.7|6308.5|6305.7|6309|6306.2|6308.5|6305.7|4
1617964830000|2021-04-09 10:40:30|6309|6306.2|6308.1|6305.3|6309|6306.2|6308.1|6305.3|0
1617964840000|2021-04-09 10:40:40|6308|6305.2|6305.6|6302.8|6308|6305.2|6305.5|6302.7|50
1617964850000|2021-04-09 10:40:50|6305.1|6302.3|6305|6302.2|6305.1|6302.3|6305|6302.2|1
1617964860000|2021-04-09 10:41:00|||||||||4
1617964870000|2021-04-09 10:41:10|6305.6|6302.8|6305.6|6302.8|6305.6|6302.8|6305|6302.2|12
1617964880000|2021-04-09 10:41:20|6306.3|6303.5|6306|6303.2|6306.6|6303.8|6306|6303.2|5
1617964890000|2021-04-09 10:41:30|6305.6|6302.8|6307.1|6304.3|6307.1|6304.3|6305.6|6302.8|16
1617964900000|2021-04-09 10:41:40|6307|6304.2|6307.5|6304.7|6307.5|6304.7|6307|6304.2|1
1617964910000|2021-04-09 10:41:50|6308|6305.2|6307.5|6304.7|6308|6305.2|6307|6304.2|12
1617964920000|2021-04-09 10:42:00|6307.1|6304.3|6306.6|6303.8|6307.1|6304.3|6306.6|6303.8|1
1617964930000|2021-04-09 10:42:10|6306.1|6303.3|6306.3|6303.5|6306.9|6304.1|6305.9|6303.1|3
1617964940000|2021-04-09 10:42:20|6306.1|6303.3|6306.9|6304.1|6306.9|6304.1|6306.1|6303.3|3
1617964950000|2021-04-09 10:42:30|6306.6|6303.8|6306.1|6303.3|6306.6|6303.8|6305.6|6302.8|18
1617964960000|2021-04-09 10:42:40|6306.9|6304.1|6307.1|6304.3|6307.1|6304.3|6306.9|6304.1|2
1617964970000|2021-04-09 10:42:50|6306.5|6303.7|6305.6|6302.8|6306.5|6303.7|6305.6|6302.8|14
1617964980000|2021-04-09 10:43:00|6305.9|6303.1|6305.9|6303.1|6305.9|6303.1|6305.6|6302.8|4
1617964990000|2021-04-09 10:43:10|6305.6|6302.8|6305.6|6302.8|6305.6|6302.8|6305.6|6302.8|15
1617965000000|2021-04-09 10:43:20|6305.1|6302.3|6299.6|6296.8|6305.1|6302.3|6299.6|6296.8|54
1617965010000|2021-04-09 10:43:30|6299.1|6296.3|6301.1|6298.3|6301.6|6298.8|6298.9|6296.1|45
1617965020000|2021-04-09 10:43:40|6300.6|6297.8|6301.1|6298.3|6301.1|6298.3|6300.1|6297.3|17
1617965030000|2021-04-09 10:43:50|6301.6|6298.8|6300.6|6297.8|6301.6|6298.8|6300.6|6297.8|21
1617965040000|2021-04-09 10:44:00|6300.9|6298.1|6302.4|6299.6|6302.4|6299.6|6300.6|6297.8|12
1617965050000|2021-04-09 10:44:10|6301.6|6298.8|6301.6|6298.8|6302.1|6299.3|6301.1|6298.3|13
1617965060000|2021-04-09 10:44:20|6301.3|6298.5|6301.6|6298.8|6301.6|6298.8|6301.1|6298.3|4
1617965090000|2021-04-09 10:44:50|6301.1|6298.3|6300.1|6297.3|6301.6|6298.8|6300.1|6297.3|3
1617965100000|2021-04-09 10:45:00|6300.8|6298|6301.9|6299.1|6301.9|6299.1|6300.8|6298|6
1617965110000|2021-04-09 10:45:10|6302.4|6299.6|6303.1|6300.3|6303.8|6301|6302.4|6299.6|27
1617965120000|2021-04-09 10:45:20|6303.4|6300.6|6303.9|6301.1|6303.9|6301.1|6302.1|6299.3|53
1617965130000|2021-04-09 10:45:30|6304.1|6301.3|6304.6|6301.8|6304.6|6301.8|6304.1|6301.3|37
1617965140000|2021-04-09 10:45:40|6304.4|6301.6|6302.1|6299.3|6304.4|6301.6|6302.1|6299.3|64
1617965150000|2021-04-09 10:45:50|6301.6|6298.8|6301.6|6298.8|6301.9|6299.1|6301.6|6298.8|20
1617965160000|2021-04-09 10:46:00|6301.3|6298.5|6300.1|6297.3|6301.3|6298.5|6300.1|6297.3|51
1617965170000|2021-04-09 10:46:10|6299.6|6296.8|6298.1|6295.3|6299.6|6296.8|6298.1|6295.3|38
1617965180000|2021-04-09 10:46:20|6299.4|6296.6|6299.4|6296.6|6299.9|6297.1|6299.4|6296.6|34
1617965190000|2021-04-09 10:46:30|6299.1|6296.3|6298.1|6295.3|6299.6|6296.8|6298.1|6295.3|21
1617965210000|2021-04-09 10:46:50|6297.6|6294.8|6297.9|6295.1|6297.9|6295.1|6297.6|6294.8|12
1617965220000|2021-04-09 10:47:00|6297.6|6294.8|6297.6|6294.8|6298.1|6295.3|6297.1|6294.3|34
1617965230000|2021-04-09 10:47:10|6297.1|6294.3|6298.1|6295.3|6298.1|6295.3|6297.1|6294.3|8
1617965240000|2021-04-09 10:47:20|6298.9|6296.1|6298.6|6295.8|6298.9|6296.1|6298.6|6295.8|4
1617965250000|2021-04-09 10:47:30|6298.9|6296.1|6298.9|6296.1|6298.9|6296.1|6298.9|6296.1|0
1617965260000|2021-04-09 10:47:40|6299.1|6296.3|6298.1|6295.3|6299.1|6296.3|6298.1|6295.3|12
1617965280000|2021-04-09 10:48:00|6296.8|6294|6290.5|6287.7|6296.8|6294|6290.5|6287.7|194
1617965290000|2021-04-09 10:48:10|6290.1|6287.3|6290.6|6287.8|6290.6|6287.8|6289.3|6286.5|35
1617965300000|2021-04-09 10:48:20|6291.3|6288.5|6293.8|6291|6294.1|6291.3|6291.3|6288.5|81
1617965310000|2021-04-09 10:48:30|6293.5|6290.7|6295.3|6292.5|6295.6|6292.8|6293.5|6290.7|8
1617965320000|2021-04-09 10:48:40|6294.5|6291.7|6294.3|6291.5|6294.6|6291.8|6294.3|6291.5|62
1617965330000|2021-04-09 10:48:50|6294.1|6291.3|6293.5|6290.7|6294.1|6291.3|6293.5|6290.7|1
1617965340000|2021-04-09 10:49:00|6293|6290.2|6290.5|6287.7|6293.8|6291|6290.5|6287.7|41
1617965350000|2021-04-09 10:49:10|6291|6288.2|6291.3|6288.5|6291.5|6288.7|6290.3|6287.5|4
1617965360000|2021-04-09 10:49:20|6291|6288.2|6291|6288.2|6291|6288.2|6291|6288.2|5
1617965370000|2021-04-09 10:49:30|6291.3|6288.5|6291.8|6289|6291.8|6289|6291.3|6288.5|2
1617965380000|2021-04-09 10:49:40|6291.3|6288.5|6291.3|6288.5|6291.3|6288.5|6291.3|6288.5|0
1617965390000|2021-04-09 10:49:50|6291.5|6288.7|6291.3|6288.5|6291.8|6289|6291.3|6288.5|1
1617965400000|2021-04-09 10:50:00|6291.5|6288.7|6289|6286.2|6291.5|6288.7|6288.3|6285.5|111
1617965410000|2021-04-09 10:50:10|6289.8|6287|6290.3|6287.5|6290.3|6287.5|6289.8|6287|10
1617965420000|2021-04-09 10:50:20|6291|6288.2|6291|6288.2|6291|6288.2|6291|6288.2|5
1617965430000|2021-04-09 10:50:30|6291.3|6288.5|6291.8|6289|6291.8|6289|6291.3|6288.5|9
1617965440000|2021-04-09 10:50:40|6292.3|6289.5|6292.3|6289.5|6292.3|6289.5|6292.3|6289.5|4
1617965450000|2021-04-09 10:50:50|6294.3|6291.5|6295|6292.2|6296.3|6293.5|6294.3|6291.5|79
1617965460000|2021-04-09 10:51:00|6294.3|6291.5|6294.5|6291.7|6294.8|6292|6294|6291.2|25
1617965470000|2021-04-09 10:51:10|6294.3|6291.5|6294.3|6291.5|6294.3|6291.5|6294.3|6291.5|0
1617965480000|2021-04-09 10:51:20|6294.1|6291.3|6292.8|6290|6294.1|6291.3|6292.5|6289.7|14
1617965490000|2021-04-09 10:51:30|6293|6290.2|6293|6290.2|6293.5|6290.7|6292.5|6289.7|8
1617965500000|2021-04-09 10:51:40|6292.5|6289.7|6293|6290.2|6293|6290.2|6292.5|6289.7|1
1617965510000|2021-04-09 10:51:50|6293.5|6290.7|6294.3|6291.5|6294.3|6291.5|6293.5|6290.7|3
1617965520000|2021-04-09 10:52:00|6294.5|6291.7|6294.5|6291.7|6294.5|6291.7|6294.5|6291.7|0
1617965530000|2021-04-09 10:52:10|6294.8|6292|6294.8|6292|6294.8|6292|6294.8|6292|3
1617965540000|2021-04-09 10:52:20|6295|6292.2|6294.5|6291.7|6295|6292.2|6294.5|6291.7|1
1617965550000|2021-04-09 10:52:30|6294.8|6292|6295.5|6292.7|6295.5|6292.7|6294.8|6292|5
1617965560000|2021-04-09 10:52:40|6295.1|6292.3|6295.1|6292.3|6295.1|6292.3|6295.1|6292.3|3
1617965570000|2021-04-09 10:52:50|6295.5|6292.7|6295.5|6292.7|6295.5|6292.7|6295.5|6292.7|41
1617965580000|2021-04-09 10:53:00|6295|6292.2|6296|6293.2|6296.3|6293.5|6295|6292.2|40
1617965590000|2021-04-09 10:53:10|6296.3|6293.5|6298|6295.2|6298.3|6295.5|6296.3|6293.5|12
1617965600000|2021-04-09 10:53:20|6297.5|6294.7|6299.3|6296.5|6299.3|6296.5|6297.5|6294.7|25
1617965610000|2021-04-09 10:53:30|||||||||5
1617965620000|2021-04-09 10:53:40|6300.3|6297.5|6299.8|6297|6300.3|6297.5|6299.5|6296.7|47
1617965630000|2021-04-09 10:53:50|6300.1|6297.3|6300.3|6297.5|6300.3|6297.5|6300|6297.2|13
1617965640000|2021-04-09 10:54:00|6300|6297.2|6299.5|6296.7|6300|6297.2|6299.5|6296.7|199
1617965650000|2021-04-09 10:54:10|6299.8|6297|6299.5|6296.7|6299.8|6297|6299.5|6296.7|3
1617965660000|2021-04-09 10:54:20|6299|6296.2|6299|6296.2|6299|6296.2|6298.5|6295.7|7
1617965670000|2021-04-09 10:54:30|6298.3|6295.5|6298.6|6295.8|6298.6|6295.8|6298.3|6295.5|0
1617965680000|2021-04-09 10:54:40|6299|6296.2|6299.3|6296.5|6299.3|6296.5|6299|6296.2|1
1617965690000|2021-04-09 10:54:50|6299|6296.2|6299|6296.2|6299|6296.2|6299|6296.2|2
1617965710000|2021-04-09 10:55:10|6299.3|6296.5|6299.3|6296.5|6299.3|6296.5|6299.3|6296.5|3
1617965720000|2021-04-09 10:55:20|6299.6|6296.8|6299.3|6296.5|6300.8|6298|6299.3|6296.5|5
1617965730000|2021-04-09 10:55:30|6299.9|6297.1|6302|6299.2|6302|6299.2|6299.9|6297.1|9
1617965740000|2021-04-09 10:55:40|6301.8|6299|6302.3|6299.5|6302.8|6300|6301.8|6299|36
1617965750000|2021-04-09 10:55:50|6302.5|6299.7|6302|6299.2|6302.8|6300|6302|6299.2|41
1617965760000|2021-04-09 10:56:00|6302.3|6299.5|6298.3|6295.5|6302.3|6299.5|6298.3|6295.5|45
1617965770000|2021-04-09 10:56:10|6297|6294.2|6298|6295.2|6298|6295.2|6297|6294.2|48
1617965790000|2021-04-09 10:56:30|6297.5|6294.7|6295|6292.2|6297.5|6294.7|6295|6292.2|11
1617965800000|2021-04-09 10:56:40|6294.3|6291.5|6294.3|6291.5|6295|6292.2|6294.3|6291.5|19
1617965810000|2021-04-09 10:56:50|6294|6291.2|6293|6290.2|6294|6291.2|6293|6290.2|2
1617965820000|2021-04-09 10:57:00|6293.3|6290.5|6292.5|6289.7|6293.3|6290.5|6291.8|6289|13
1617965830000|2021-04-09 10:57:10|6293|6290.2|6293|6290.2|6293|6290.2|6293|6290.2|2
1617965840000|2021-04-09 10:57:20|6292.5|6289.7|6293|6290.2|6293|6290.2|6292.5|6289.7|4
1617965850000|2021-04-09 10:57:30|6293.3|6290.5|6293.3|6290.5|6293.8|6291|6293|6290.2|9
1617965860000|2021-04-09 10:57:40|6293|6290.2|6293|6290.2|6293.3|6290.5|6293|6290.2|2
1617965870000|2021-04-09 10:57:50|6293.3|6290.5|6293.3|6290.5|6294.3|6291.5|6293.3|6290.5|8
1617965880000|2021-04-09 10:58:00|6294|6291.2|6294|6291.2|6294|6291.2|6294|6291.2|3
1617965890000|2021-04-09 10:58:10|6294.3|6291.5|6294.6|6291.8|6294.6|6291.8|6294.3|6291.5|2
1617965900000|2021-04-09 10:58:20|6294.5|6291.7|6293.8|6291|6294.5|6291.7|6293.5|6290.7|1
1617965910000|2021-04-09 10:58:30|6294|6291.2|6294.8|6292|6294.8|6292|6294|6291.2|1
1617965920000|2021-04-09 10:58:40|6294.5|6291.7|6293.5|6290.7|6295.3|6292.5|6293.5|6290.7|26
1617965930000|2021-04-09 10:58:50|6294.3|6291.5|6294.3|6291.5|6294.3|6291.5|6294.3|6291.5|13
1617965940000|2021-04-09 10:59:00|6294.6|6291.8|6295.8|6293|6295.8|6293|6294.6|6291.8|36
1617965950000|2021-04-09 10:59:10|||||||||3
1617965960000|2021-04-09 10:59:20|6296.1|6293.3|6295.8|6293|6296.1|6293.3|6295.8|6293|20
1617965970000|2021-04-09 10:59:30|6295.5|6292.7|6295.8|6293|6295.8|6293|6295.5|6292.7|7
1617965980000|2021-04-09 10:59:40|6295.5|6292.7|6295.3|6292.5|6295.5|6292.7|6295.3|6292.5|0
1617965990000|2021-04-09 10:59:50|||||||||3
1617966000000|2021-04-09 11:00:00|6295.1|6292.3|6291.8|6289|6295.6|6292.8|6291.8|6289|84
1617966010000|2021-04-09 11:00:10|6291.3|6288.5|6292|6289.2|6292|6289.2|6290.5|6287.7|8
1617966020000|2021-04-09 11:00:20|6292.3|6289.5|6292.3|6289.5|6292.3|6289.5|6292.3|6289.5|0
1617966030000|2021-04-09 11:00:30|6292.5|6289.7|6293|6290.2|6293.6|6290.8|6292.5|6289.7|8
1617966040000|2021-04-09 11:00:40|6293.5|6290.7|6293.5|6290.7|6293.5|6290.7|6293.5|6290.7|0
1617966050000|2021-04-09 11:00:50|6294.3|6291.5|6294.5|6291.7|6294.5|6291.7|6294.3|6291.5|3
1617966060000|2021-04-09 11:01:00|6294.3|6291.5|6294.5|6291.7|6294.5|6291.7|6294|6291.2|7
1617966070000|2021-04-09 11:01:10|6293.6|6290.8|6292.5|6289.7|6293.6|6290.8|6292.5|6289.7|73
1617966080000|2021-04-09 11:01:20|6293|6290.2|6291.3|6288.5|6294|6291.2|6291.3|6288.5|168
1617966090000|2021-04-09 11:01:30|6291.1|6288.3|6291.5|6288.7|6291.5|6288.7|6289.8|6287|3
1617966100000|2021-04-09 11:01:40|6291.1|6288.3|6291.6|6288.8|6291.6|6288.8|6290.6|6287.8|1
1617966110000|2021-04-09 11:01:50|||||||||3
1617966120000|2021-04-09 11:02:00|6292|6289.2|6291.3|6288.5|6292.3|6289.5|6291.3|6288.5|5
1617966130000|2021-04-09 11:02:10|6291|6288.2|6291.1|6288.3|6291.3|6288.5|6291|6288.2|13
1617966140000|2021-04-09 11:02:20|6291|6288.2|6291.3|6288.5|6291.6|6288.8|6290.6|6287.8|6
1617966150000|2021-04-09 11:02:30|6290.6|6287.8|6290.8|6288|6291|6288.2|6290.6|6287.8|4
1617966160000|2021-04-09 11:02:40|6290.6|6287.8|6289.6|6286.8|6290.6|6287.8|6289.6|6286.8|4
1617966170000|2021-04-09 11:02:50|6290.3|6287.5|6292.1|6289.3|6292.1|6289.3|6290.3|6287.5|3
1617966180000|2021-04-09 11:03:00|6291.6|6288.8|6292.1|6289.3|6292.6|6289.8|6291.6|6288.8|1
1617966190000|2021-04-09 11:03:10|6292|6289.2|6291.3|6288.5|6292.1|6289.3|6291.3|6288.5|32
1617966200000|2021-04-09 11:03:20|6291.6|6288.8|6291.6|6288.8|6291.6|6288.8|6291.6|6288.8|0
1617966210000|2021-04-09 11:03:30|6292.5|6289.7|6293.1|6290.3|6293.5|6290.7|6292.5|6289.7|3
1617966220000|2021-04-09 11:03:40|6293.6|6290.8|6293.3|6290.5|6293.6|6290.8|6293.3|6290.5|0
1617966230000|2021-04-09 11:03:50|6293.1|6290.3|6293.1|6290.3|6293.1|6290.3|6293.1|6290.3|6
1617966240000|2021-04-09 11:04:00|6293.3|6290.5|6294.1|6291.3|6294.6|6291.8|6293.3|6290.5|0
1617966250000|2021-04-09 11:04:10|6294.6|6291.8|6292.3|6289.5|6294.6|6291.8|6291.6|6288.8|17
1617966260000|2021-04-09 11:04:20|6292|6289.2|6293|6290.2|6293|6290.2|6291.6|6288.8|5
1617966270000|2021-04-09 11:04:30|6292.6|6289.8|6294.3|6291.5|6294.6|6291.8|6292.6|6289.8|3
1617966280000|2021-04-09 11:04:40|6294.6|6291.8|6294.6|6291.8|6294.6|6291.8|6294.3|6291.5|1
1617966290000|2021-04-09 11:04:50|6294.1|6291.3|6294.3|6291.5|6294.3|6291.5|6293.6|6290.8|9
1617966300000|2021-04-09 11:05:00|6293.6|6290.8|6293.6|6290.8|6294.3|6291.5|6293.6|6290.8|6
1617966310000|2021-04-09 11:05:10|6293.9|6291.1|6296.3|6293.5|6296.6|6293.8|6293.6|6290.8|21
1617966320000|2021-04-09 11:05:20|6296.6|6293.8|6296.6|6293.8|6296.6|6293.8|6296.3|6293.5|0
1617966330000|2021-04-09 11:05:30|6296.3|6293.5|6297.1|6294.3|6297.1|6294.3|6296.3|6293.5|6
1617966340000|2021-04-09 11:05:40|6297.6|6294.8|6295.6|6292.8|6297.6|6294.8|6295.6|6292.8|5
1617966350000|2021-04-09 11:05:50|||||||||10
1617966360000|2021-04-09 11:06:00|6295.4|6292.6|6295.1|6292.3|6295.4|6292.6|6295.1|6292.3|1
1617966370000|2021-04-09 11:06:10|6294.8|6292|6293.8|6291|6294.8|6292|6293.8|6291|1
1617966380000|2021-04-09 11:06:20|6293.4|6290.6|6293.6|6290.8|6293.6|6290.8|6292.8|6290|8
1617966390000|2021-04-09 11:06:30|6293.3|6290.5|6293.3|6290.5|6293.6|6290.8|6293.3|6290.5|1
1617966400000|2021-04-09 11:06:40|6293|6290.2|6293.6|6290.8|6293.9|6291.1|6292.8|6290|0
1617966410000|2021-04-09 11:06:50|6293.9|6291.1|6293.6|6290.8|6293.9|6291.1|6293.6|6290.8|0
1617966420000|2021-04-09 11:07:00|6294.1|6291.3|6294.1|6291.3|6294.1|6291.3|6294.1|6291.3|0
1617966430000|2021-04-09 11:07:10|6294.3|6291.5|6294.4|6291.6|6294.4|6291.6|6294.3|6291.5|0
1617966440000|2021-04-09 11:07:20|6294.3|6291.5|6294.9|6292.1|6295.6|6292.8|6293.9|6291.1|18
1617966450000|2021-04-09 11:07:30|6295.1|6292.3|6295.1|6292.3|6295.1|6292.3|6295.1|6292.3|0
1617966460000|2021-04-09 11:07:40|6294.6|6291.8|6293.6|6290.8|6294.6|6291.8|6293.6|6290.8|1
1617966470000|2021-04-09 11:07:50|6294.1|6291.3|6294.4|6291.6|6294.6|6291.8|6293.9|6291.1|2
1617966480000|2021-04-09 11:08:00|6294.6|6291.8|6294.1|6291.3|6294.6|6291.8|6294.1|6291.3|3
1617966490000|2021-04-09 11:08:10|6293.6|6290.8|6293.9|6291.1|6294.6|6291.8|6293.6|6290.8|55
1617966500000|2021-04-09 11:08:20|6294.3|6291.5|6293.6|6290.8|6294.6|6291.8|6293.6|6290.8|1
1617966510000|2021-04-09 11:08:30|6294.1|6291.3|6294.1|6291.3|6294.1|6291.3|6294.1|6291.3|3
1617966520000|2021-04-09 11:08:40|6294.3|6291.5|6294.3|6291.5|6294.3|6291.5|6294.3|6291.5|2
1617966530000|2021-04-09 11:08:50|6294.5|6291.7|6295.1|6292.3|6295.1|6292.3|6294.5|6291.7|1
1617966540000|2021-04-09 11:09:00|6294.9|6292.1|6295.6|6292.8|6296.1|6293.3|6294.9|6292.1|10
1617966550000|2021-04-09 11:09:10|6295.9|6293.1|6295.6|6292.8|6295.9|6293.1|6295.6|6292.8|0
1617966560000|2021-04-09 11:09:20|6295.9|6293.1|6296.6|6293.8|6297.3|6294.5|6295.9|6293.1|55
1617966570000|2021-04-09 11:09:30|6296.9|6294.1|6296.6|6293.8|6296.9|6294.1|6296.6|6293.8|13
1617966600000|2021-04-09 11:10:00|6296.9|6294.1|6297.6|6294.8|6297.6|6294.8|6296.9|6294.1|2
1617966610000|2021-04-09 11:10:10|||||||||1
1617966620000|2021-04-09 11:10:20|6297.4|6294.6|6297.4|6294.6|6297.4|6294.6|6297.4|6294.6|1
1617966630000|2021-04-09 11:10:30|6297.6|6294.8|6302.6|6299.8|6302.6|6299.8|6297.6|6294.8|28
1617966640000|2021-04-09 11:10:40|6302.8|6300|6304.6|6301.8|6304.6|6301.8|6302.8|6300|12
1617966650000|2021-04-09 11:10:50|6304.9|6302.1|6305.1|6302.3|6305.9|6303.1|6304.9|6302.1|5
1617966660000|2021-04-09 11:11:00|6305.4|6302.6|6305.1|6302.3|6305.6|6302.8|6304.8|6302|4
1617966670000|2021-04-09 11:11:10|6304.8|6302|6302.9|6300.1|6304.8|6302|6302.6|6299.8|15
1617966680000|2021-04-09 11:11:20|6303.6|6300.8|6303.9|6301.1|6304.6|6301.8|6303.6|6300.8|7
1617966690000|2021-04-09 11:11:30|6303.6|6300.8|6302.8|6300|6303.6|6300.8|6302.8|6300|3
1617966700000|2021-04-09 11:11:40|6303.4|6300.6|6304.6|6301.8|6304.6|6301.8|6303.4|6300.6|6
1617966710000|2021-04-09 11:11:50|6304.3|6301.5|6302.6|6299.8|6304.3|6301.5|6302.6|6299.6|36
1617966720000|2021-04-09 11:12:00|6303.1|6300.3|6302.6|6299.8|6303.1|6300.3|6302.1|6299.3|2
1617966730000|2021-04-09 11:12:10|6302.9|6300.1|6303.6|6300.8|6304.3|6301.5|6302.6|6299.8|21
1617966740000|2021-04-09 11:12:20|6303.3|6300.5|6302.9|6300.1|6303.4|6300.6|6302.6|6299.8|0
1617966750000|2021-04-09 11:12:30|6302.6|6299.8|6303.9|6301.1|6304.1|6301.3|6302.6|6299.8|10
1617966760000|2021-04-09 11:12:40|6304.6|6301.8|6305.4|6302.6|6305.8|6303|6304.6|6301.8|100
1617966770000|2021-04-09 11:12:50|6305.6|6302.8|6305.6|6302.8|6305.6|6302.8|6304.6|6301.8|7
1617966780000|2021-04-09 11:13:00|6304.8|6302|6304.3|6301.5|6304.8|6302|6304.3|6301.5|12
1617966790000|2021-04-09 11:13:10|6303.8|6301|6302.6|6299.8|6303.8|6301|6302.3|6299.5|20
1617966800000|2021-04-09 11:13:20|6302.3|6299.5|6302.6|6299.8|6302.6|6299.8|6301.1|6298.3|44
1617966810000|2021-04-09 11:13:30|6302.3|6299.5|6303.1|6300.3|6303.1|6300.3|6302.3|6299.5|2
1617966820000|2021-04-09 11:13:40|6302.8|6300|6302.8|6300|6303.1|6300.3|6302.8|6300|0
1617966830000|2021-04-09 11:13:50|6303.1|6300.3|6301.3|6298.5|6303.1|6300.3|6300.6|6297.8|14
1617966840000|2021-04-09 11:14:00|6301.1|6298.3|6300.9|6298.1|6301.6|6298.8|6300.9|6298.1|3
1617966850000|2021-04-09 11:14:10|6300.6|6297.8|6300.9|6298.1|6301.1|6298.3|6300.6|6297.8|0
1617966860000|2021-04-09 11:14:20|6301.3|6298.5|6301.1|6298.3|6301.3|6298.5|6301.1|6298.3|1
1617966870000|2021-04-09 11:14:30|6301.3|6298.5|6301.3|6298.5|6301.6|6298.8|6301.3|6298.5|0
1617966880000|2021-04-09 11:14:40|6301.6|6298.8|6303.1|6300.3|6303.1|6300.3|6301.6|6298.8|26
1617966890000|2021-04-09 11:14:50|6303|6300.2|6302.6|6299.8|6303|6300.2|6302.6|6299.8|2
1617966900000|2021-04-09 11:15:00|6302.8|6300|6300.6|6297.8|6303.1|6300.3|6300.3|6297.5|15
1617966910000|2021-04-09 11:15:10|6300.8|6298|6302.4|6299.6|6302.4|6299.6|6300.8|6298|4
1617966920000|2021-04-09 11:15:20|6302.6|6299.8|6302.9|6300.1|6302.9|6300.1|6302.6|6299.8|1
1617966930000|2021-04-09 11:15:30|6303.1|6300.3|6302.9|6300.1|6303.1|6300.3|6302.6|6299.8|6
1617966940000|2021-04-09 11:15:40|6302.6|6299.8|6302.9|6300.1|6304.4|6301.6|6302.6|6299.8|11
1617966950000|2021-04-09 11:15:50|6302.6|6299.8|6302.6|6299.8|6302.9|6300.1|6302.6|6299.8|16
1617966960000|2021-04-09 11:16:00|||||||||7
1617966980000|2021-04-09 11:16:20|6302.9|6300.1|6301.8|6299|6303.6|6300.8|6301.8|6299|24
1617966990000|2021-04-09 11:16:30|6301.6|6298.8|6301.1|6298.3|6302.1|6299.3|6301.1|6298.3|13
1617967000000|2021-04-09 11:16:40|6302.3|6299.5|6301.8|6299|6302.6|6299.8|6301.8|6299|2
1617967010000|2021-04-09 11:16:50|6301.6|6298.8|6301.6|6298.8|6301.9|6299.1|6301.6|6298.8|14
1617967020000|2021-04-09 11:17:00|6302.1|6299.3|6302.6|6299.8|6302.6|6299.8|6302.1|6299.3|8
1617967030000|2021-04-09 11:17:10|6302.3|6299.5|6302.3|6299.5|6302.6|6299.8|6302.1|6299.3|0
1617967040000|2021-04-09 11:17:20|6302.6|6299.8|6304.3|6301.5|6306.4|6303.6|6302.6|6299.8|180
1617967050000|2021-04-09 11:17:30|6303.8|6301|6303.8|6301|6304.1|6301.3|6303.8|6301|0
1617967070000|2021-04-09 11:17:50|6303.6|6300.8|6303.6|6300.8|6303.6|6300.8|6303.6|6300.8|3
1617967080000|2021-04-09 11:18:00|6304.1|6301.3|6303.3|6300.5|6304.1|6301.3|6303.3|6300.5|8
1617967090000|2021-04-09 11:18:10|||||||||1
1617967100000|2021-04-09 11:18:20|6302.8|6300|6298.3|6295.5|6302.8|6300|6298.3|6295.5|6
1617967110000|2021-04-09 11:18:30|6300.1|6297.3|6300.3|6297.5|6300.6|6297.8|6300.1|6297.3|20
1617967120000|2021-04-09 11:18:40|6300.6|6297.8|6300.6|6297.8|6300.6|6297.8|6300.6|6297.8|2
1617967130000|2021-04-09 11:18:50|6300.3|6297.5|6300.6|6297.8|6300.6|6297.8|6299.9|6297.1|2
1617967140000|2021-04-09 11:19:00|6300.3|6297.5|6302.1|6299.3|6302.1|6299.3|6300.3|6297.5|17
1617967150000|2021-04-09 11:19:10|6302.6|6299.8|6302.6|6299.8|6302.6|6299.8|6302.6|6299.8|0
1617967160000|2021-04-09 11:19:20|6302.3|6299.5|6301.6|6298.8|6302.9|6300.1|6301.6|6298.8|18
1617967170000|2021-04-09 11:19:30|6301.1|6298.3|6300.6|6297.8|6301.1|6298.3|6300.6|6297.8|1
1617967180000|2021-04-09 11:19:40|6300.1|6297.3|6299.3|6296.5|6300.1|6297.3|6299.3|6296.5|1
1617967200000|2021-04-09 11:20:00|6298.8|6296|6298.3|6295.5|6298.8|6296|6297.8|6295|18
1617967210000|2021-04-09 11:20:10|6298.6|6295.8|6297.3|6294.5|6298.6|6295.8|6297.3|6294.5|10
1617967220000|2021-04-09 11:20:20|6297.8|6295|6296.3|6293.5|6298.3|6295.5|6296.3|6293.5|3
1617967230000|2021-04-09 11:20:30|6296.6|6293.8|6296.6|6293.8|6296.6|6293.8|6296.3|6293.5|0
1617967240000|2021-04-09 11:20:40|6295.6|6292.8|6295.3|6292.5|6295.6|6292.8|6295.3|6292.5|12
1617967250000|2021-04-09 11:20:50|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|4
1617967260000|2021-04-09 11:21:00|6295.3|6292.5|6295.3|6292.5|6295.3|6292.5|6295.3|6292.5|6
1617967280000|2021-04-09 11:21:20|||||||||3
1617967290000|2021-04-09 11:21:30|6294.6|6291.8|6293.3|6290.5|6294.6|6291.8|6292.8|6290|33
1617967300000|2021-04-09 11:21:40|6293|6290.2|6293.3|6290.5|6293.6|6290.8|6292.8|6290|4
1617967310000|2021-04-09 11:21:50|6293|6290.2|6293.3|6290.5|6293.3|6290.5|6292.8|6290|2
1617967320000|2021-04-09 11:22:00|6293.6|6290.8|6293.3|6290.5|6293.6|6290.8|6293.3|6290.5|0
1617967340000|2021-04-09 11:22:20|6293.6|6290.8|6295.3|6292.5|6295.6|6292.8|6293.6|6290.8|26
1617967350000|2021-04-09 11:22:30|6294.8|6292|6294.5|6291.7|6294.8|6292|6294.5|6291.7|1
1617967360000|2021-04-09 11:22:40|6294.6|6291.8|6294.3|6291.5|6294.6|6291.8|6294.3|6291.5|9
1617967370000|2021-04-09 11:22:50|6294.6|6291.8|6295.3|6292.5|6295.3|6292.5|6294.3|6291.5|5
1617967380000|2021-04-09 11:23:00|6294.6|6291.8|6294.8|6292|6294.8|6292|6294.3|6291.5|3
1617967390000|2021-04-09 11:23:10|6294.3|6291.5|6294.3|6291.5|6294.3|6291.5|6293.8|6291|1
1617967400000|2021-04-09 11:23:20|6294.6|6291.8|6294.3|6291.5|6294.6|6291.8|6294.3|6291.5|0
1617967410000|2021-04-09 11:23:30|6294.6|6291.8|6295.3|6292.5|6295.8|6293|6294.6|6291.8|4
1617967420000|2021-04-09 11:23:40|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|0
1617967440000|2021-04-09 11:24:00|6295.8|6293|6295.8|6293|6295.8|6293|6295.8|6293|0
1617967460000|2021-04-09 11:24:20|6296.8|6294|6297.9|6295.1|6297.9|6295.1|6296.8|6294|23
1617967470000|2021-04-09 11:24:30|6298.3|6295.5|6297.3|6294.5|6298.3|6295.5|6297.3|6294.5|8
1617967480000|2021-04-09 11:24:40|6296.8|6294|6297.9|6295.1|6297.9|6295.1|6296.8|6294|131
1617967490000|2021-04-09 11:24:50|6298.3|6295.5|6297.3|6294.5|6298.3|6295.5|6297.3|6294.5|93
1617967500000|2021-04-09 11:25:00|||||||||2
1617967510000|2021-04-09 11:25:10|||||||||4
1617967520000|2021-04-09 11:25:20|6296.6|6293.8|6296.8|6294|6297.3|6294.5|6296.6|6293.8|3
1617967540000|2021-04-09 11:25:40|6297.8|6295|6298.3|6295.5|6298.3|6295.5|6297.8|6295|8
1617967550000|2021-04-09 11:25:50|6298.8|6296|6299.3|6296.5|6299.3|6296.5|6298.8|6296|17
1617967560000|2021-04-09 11:26:00|6298.8|6296|6298.8|6296|6298.8|6296|6298.8|6296|0
1617967570000|2021-04-09 11:26:10|6299|6296.2|6299.8|6297|6299.8|6297|6299|6296.2|3
1617967580000|2021-04-09 11:26:20|6299.6|6296.8|6298.6|6295.8|6299.6|6296.8|6298.6|6295.8|16
1617967590000|2021-04-09 11:26:30|6298.8|6296|6299.1|6296.3|6299.1|6296.3|6298.8|6296|5
1617967600000|2021-04-09 11:26:40|||||||||1
1617967610000|2021-04-09 11:26:50|6299.3|6296.5|6299.3|6296.5|6299.3|6296.5|6299.3|6296.5|1
1617967620000|2021-04-09 11:27:00|6298.6|6295.8|6298.6|6295.8|6298.6|6295.8|6298.6|6295.8|1
1617967630000|2021-04-09 11:27:10|6299.1|6296.3|6298.6|6295.8|6299.1|6296.3|6298.6|6295.8|0
1617967640000|2021-04-09 11:27:20|||||||||13
1617967650000|2021-04-09 11:27:30|||||||||1
1617967670000|2021-04-09 11:27:50|6299.1|6296.3|6299.6|6296.8|6299.6|6296.8|6299.1|6296.3|1
1617967680000|2021-04-09 11:28:00|6299.8|6297|6300.8|6298|6300.8|6298|6299.8|6297|10
1617967690000|2021-04-09 11:28:10|6300.6|6297.8|6299.5|6296.7|6300.6|6297.8|6298.8|6296|10
1617967700000|2021-04-09 11:28:20|6299.6|6296.8|6299.6|6296.8|6299.6|6296.8|6299.6|6296.8|0
1617967710000|2021-04-09 11:28:30|6299.8|6297|6300.8|6298|6301.6|6298.8|6299.8|6297|51
1617967720000|2021-04-09 11:28:40|6300.6|6297.8|6300.3|6297.5|6300.6|6297.8|6300.3|6297.5|0
1617967730000|2021-04-09 11:28:50|6299.6|6296.8|6299.6|6296.8|6299.6|6296.8|6299.6|6296.8|0
1617967740000|2021-04-09 11:29:00|6298.6|6295.8|6297.3|6294.5|6298.6|6295.8|6296.6|6293.8|46
1617967750000|2021-04-09 11:29:10|6296.6|6293.8|6294.6|6291.8|6296.6|6293.8|6294.6|6291.8|1
1617967760000|2021-04-09 11:29:20|6294.3|6291.5|6294.6|6291.8|6294.6|6291.8|6294.3|6291.5|5
1617967770000|2021-04-09 11:29:30|6294.8|6292|6294.3|6291.5|6295.1|6292.3|6294.3|6291.5|58
1617967780000|2021-04-09 11:29:40|6294.4|6291.6|6294.8|6292|6294.8|6292|6294.4|6291.6|0
1617967790000|2021-04-09 11:29:50|6294.1|6291.3|6294.1|6291.3|6294.1|6291.3|6294.1|6291.3|1
1617967800000|2021-04-09 11:30:00|6293.6|6290.8|6293.6|6290.8|6293.6|6290.8|6293.6|6290.8|38
1617967810000|2021-04-09 11:30:10|6293.1|6290.3|6294.6|6291.8|6294.6|6291.8|6293.1|6290.3|11
1617967830000|2021-04-09 11:30:30|6294.3|6291.5|6294.6|6291.8|6294.6|6291.8|6294.3|6291.5|3
1617967840000|2021-04-09 11:30:40|6294.3|6291.5|6292.6|6289.8|6294.6|6291.8|6292.6|6289.8|3
1617967850000|2021-04-09 11:30:50|6292.8|6290|6293.4|6290.6|6293.4|6290.6|6292.8|6290|5
1617967860000|2021-04-09 11:31:00|6293.6|6290.8|6293.8|6291|6294.1|6291.3|6293.6|6290.8|1
1617967870000|2021-04-09 11:31:10|6294.6|6291.8|6295.1|6292.3|6295.4|6292.6|6294.6|6291.8|5
1617967880000|2021-04-09 11:31:20|||||||||1
1617967890000|2021-04-09 11:31:30|6295.4|6292.6|6295.1|6292.3|6295.4|6292.6|6295.1|6292.3|4
1617967900000|2021-04-09 11:31:40|6294.9|6292.1|6294.6|6291.8|6294.9|6292.1|6294.3|6291.5|2
1617967910000|2021-04-09 11:31:50|6294.1|6291.3|6294.1|6291.3|6294.1|6291.3|6294.1|6291.3|1
1617967920000|2021-04-09 11:32:00|6294.4|6291.6|6294.4|6291.6|6294.4|6291.6|6294.4|6291.6|1
1617967930000|2021-04-09 11:32:10|6294.6|6291.8|6295.9|6293.1|6295.9|6293.1|6294.6|6291.8|7
1617967940000|2021-04-09 11:32:20|6295.6|6292.8|6294.6|6291.8|6295.6|6292.8|6294.6|6291.8|4
1617967950000|2021-04-09 11:32:30|6294.3|6291.5|6293.8|6291|6294.6|6291.8|6293.8|6291|2
1617967960000|2021-04-09 11:32:40|6294.1|6291.3|6294.6|6291.8|6294.9|6292.1|6294.1|6291.3|0
1617967970000|2021-04-09 11:32:50|6295.1|6292.3|6295.6|6292.8|6296.1|6293.3|6294.1|6291.3|13
1617967980000|2021-04-09 11:33:00|6295.1|6292.3|6294.9|6292.1|6295.1|6292.3|6294.9|6292.1|3
1617967990000|2021-04-09 11:33:10|6295.3|6292.5|6295.3|6292.5|6295.3|6292.5|6295.3|6292.5|0
1617968010000|2021-04-09 11:33:30|6295.6|6292.8|6296.6|6293.8|6296.6|6293.8|6295.6|6292.8|8
1617968030000|2021-04-09 11:33:50|6296.8|6294|6297.1|6294.3|6297.1|6294.3|6296.8|6294|1
1617968050000|2021-04-09 11:34:10|6297.3|6294.5|6297.3|6294.5|6297.3|6294.5|6297.3|6294.5|1
1617968070000|2021-04-09 11:34:30|6297.1|6294.3|6295.3|6292.5|6297.1|6294.3|6295.3|6292.5|4
1617968080000|2021-04-09 11:34:40|||||||||2
1617968090000|2021-04-09 11:34:50|6295.6|6292.8|6295.3|6292.5|6295.6|6292.8|6295.3|6292.5|0
1617968100000|2021-04-09 11:35:00|6295.6|6292.8|6296.1|6293.3|6296.4|6293.6|6295.3|6292.5|11
1617968110000|2021-04-09 11:35:10|6295.9|6293.1|6296.1|6293.3|6296.1|6293.3|6295.8|6293|0
1617968120000|2021-04-09 11:35:20|6296.3|6293.5|6295.8|6293|6296.3|6293.5|6295.8|6293|6
1617968130000|2021-04-09 11:35:30|6295.3|6292.5|6295.3|6292.5|6295.3|6292.5|6295.3|6292.5|0
1617968150000|2021-04-09 11:35:50|6295.6|6292.8|6295.8|6293|6295.8|6293|6295.6|6292.8|3
1617968160000|2021-04-09 11:36:00|6295.4|6292.6|6295.6|6292.8|6295.6|6292.8|6295.1|6292.3|1
1617968170000|2021-04-09 11:36:10|6295.8|6293|6296.8|6294|6296.8|6294|6295.6|6292.8|6
1617968190000|2021-04-09 11:36:30|6297.8|6295|6298.6|6295.8|6299.1|6296.3|6297.8|6295|17
1617968200000|2021-04-09 11:36:40|6298.1|6295.3|6298.3|6295.5|6298.3|6295.5|6298.1|6295.3|2
1617968210000|2021-04-09 11:36:50|6298.6|6295.8|6298.1|6295.3|6298.6|6295.8|6297.6|6294.8|1
1617968220000|2021-04-09 11:37:00|6298.3|6295.5|6297.6|6294.8|6298.3|6295.5|6297.6|6294.8|2
1617968240000|2021-04-09 11:37:20|6297.1|6294.3|6297.3|6294.5|6297.6|6294.8|6297.1|6294.3|2
1617968250000|2021-04-09 11:37:30|6297.6|6294.8|6297.3|6294.5|6297.6|6294.8|6297.3|6294.5|0
1617968260000|2021-04-09 11:37:40|||||||||5
1617968270000|2021-04-09 11:37:50|6296.9|6294.1|6295.6|6292.8|6296.9|6294.1|6295.6|6292.8|2
1617968280000|2021-04-09 11:38:00|6295.1|6292.3|6295.3|6292.5|6295.3|6292.5|6295.1|6292.3|2
1617968290000|2021-04-09 11:38:10|6295.1|6292.3|6295.6|6292.8|6295.6|6292.8|6295.1|6292.3|4
1617968300000|2021-04-09 11:38:20|6296.1|6293.3|6296.1|6293.3|6296.1|6293.3|6296.1|6293.3|4
1617968310000|2021-04-09 11:38:30|6295.3|6292.5|6295.6|6292.8|6295.6|6292.8|6295.3|6292.5|0
1617968330000|2021-04-09 11:38:50|6295.4|6292.6|6295.8|6293|6295.8|6293|6295.3|6292.5|0
1617968340000|2021-04-09 11:39:00|6295.3|6292.5|6294.1|6291.3|6295.3|6292.5|6294.1|6291.3|2
1617968350000|2021-04-09 11:39:10|6293.9|6291.1|6292.4|6289.6|6293.9|6291.1|6291.6|6288.8|17
1617968360000|2021-04-09 11:39:20|6292.1|6289.3|6294.3|6291.5|6294.6|6291.8|6292.1|6289.3|9
1617968370000|2021-04-09 11:39:30|6294.6|6291.8|6294.3|6291.5|6294.6|6291.8|6294.3|6291.5|0
1617968380000|2021-04-09 11:39:40|6293.6|6290.8|6292.8|6290|6293.6|6290.8|6292.8|6290|2
1617968400000|2021-04-09 11:40:00|6292.6|6289.8|6292.6|6289.8|6292.6|6289.8|6292.6|6289.8|1
1617968410000|2021-04-09 11:40:10|6292.8|6290|6294.3|6291.5|6294.6|6291.8|6292.8|6290|27
1617968420000|2021-04-09 11:40:20|6294.6|6291.8|6294.3|6291.5|6294.8|6292|6293.8|6291|24
1617968430000|2021-04-09 11:40:30|6293.9|6291.1|6293.8|6291|6294.3|6291.5|6293.8|6291|1
1617968460000|2021-04-09 11:41:00|6293.6|6290.8|6291.3|6288.5|6293.6|6290.8|6291.3|6288.5|29
1617968470000|2021-04-09 11:41:10|6290.1|6287.3|6289.3|6286.5|6290.3|6287.5|6288.6|6285.8|46
1617968480000|2021-04-09 11:41:20|6289.6|6286.8|6288.6|6285.8|6289.6|6286.8|6288.6|6285.8|18
1617968490000|2021-04-09 11:41:30|6288.4|6285.6|6288.3|6285.5|6288.4|6285.6|6287.3|6284.5|12
1617968500000|2021-04-09 11:41:40|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|6287.6|6284.8|6
1617968510000|2021-04-09 11:41:50|6288.9|6286.1|6289.1|6286.3|6289.4|6286.6|6288.9|6286.1|14
1617968520000|2021-04-09 11:42:00|6288.6|6285.8|6289.3|6286.5|6289.3|6286.5|6288.6|6285.8|3
1617968530000|2021-04-09 11:42:10|6290.4|6287.6|6289.6|6286.8|6290.6|6287.8|6289.6|6286.8|11
1617968540000|2021-04-09 11:42:20|6289.8|6287|6292.3|6289.5|6292.6|6289.8|6289.6|6286.8|12
1617968550000|2021-04-09 11:42:30|6292.6|6289.8|6293.1|6290.3|6293.1|6290.3|6292.3|6289.5|1
1617968560000|2021-04-09 11:42:40|6293.6|6290.8|6293.9|6291.1|6293.9|6291.1|6293.3|6290.5|1
1617968570000|2021-04-09 11:42:50|6293.6|6290.8|6294.3|6291.5|6294.6|6291.8|6293.6|6290.8|58
1617968580000|2021-04-09 11:43:00|6293.9|6291.1|6293.3|6290.5|6293.9|6291.1|6293.3|6290.5|0
1617968590000|2021-04-09 11:43:10|6293.6|6290.8|6293.3|6290.5|6293.6|6290.8|6293.3|6290.5|1
1617968600000|2021-04-09 11:43:20|6293.6|6290.8|6292.8|6290|6293.6|6290.8|6292.8|6290|0
1617968610000|2021-04-09 11:43:30|6292.6|6289.8|6292.8|6290|6292.8|6290|6292.3|6289.5|3
1617968620000|2021-04-09 11:43:40|6292.6|6289.8|6293.8|6291|6293.8|6291|6292.6|6289.8|8
1617968630000|2021-04-09 11:43:50|6293.3|6290.5|6293.3|6290.5|6293.3|6290.5|6293.3|6290.5|0
1617968640000|2021-04-09 11:44:00|6292.8|6290|6292.3|6289.5|6292.8|6290|6292.3|6289.5|0
1617968650000|2021-04-09 11:44:10|6291.8|6289|6291.8|6289|6291.8|6289|6291.8|6289|0
1617968660000|2021-04-09 11:44:20|6292.6|6289.8|6292.3|6289.5|6292.6|6289.8|6292.3|6289.5|1
1617968670000|2021-04-09 11:44:30|6292.6|6289.8|6292.3|6289.5|6292.6|6289.8|6292.3|6289.5|0
1617968680000|2021-04-09 11:44:40|6291.8|6289|6291.3|6288.5|6291.8|6289|6290.8|6288|10
1617968690000|2021-04-09 11:44:50|6291.1|6288.3|6290.8|6288|6291.3|6288.5|6290.8|6288|1
1617968700000|2021-04-09 11:45:00|6290.6|6287.8|6289.3|6286.5|6291.3|6288.5|6289.3|6286.5|5
1617968710000|2021-04-09 11:45:10|6289.6|6286.8|6289.3|6286.5|6290.6|6287.8|6289.3|6286.5|31
1617968720000|2021-04-09 11:45:20|6289.6|6286.8|6289.3|6286.5|6290.1|6287.3|6289.3|6286.5|2
1617968730000|2021-04-09 11:45:30|6288.9|6286.1|6287.6|6284.8|6288.9|6286.1|6287.6|6284.8|1
1617968740000|2021-04-09 11:45:40|6287.3|6284.5|6287.3|6284.5|6287.3|6284.5|6287.3|6284.5|1
1617968750000|2021-04-09 11:45:50|6287.4|6284.6|6287.1|6284.3|6288.6|6285.8|6287.1|6284.3|65
1617968760000|2021-04-09 11:46:00|6287.3|6284.5|6287.6|6284.8|6287.6|6284.8|6286.8|6284|1
1617968770000|2021-04-09 11:46:10|6287.8|6285|6287.6|6284.8|6288.6|6285.8|6287.6|6284.8|7
1617968780000|2021-04-09 11:46:20|6287.1|6284.3|6286.8|6284|6287.8|6285|6286.8|6284|38
1617968790000|2021-04-09 11:46:30|6286.3|6283.5|6286.3|6283.5|6286.6|6283.8|6286.3|6283.5|51
1617968800000|2021-04-09 11:46:40|6286.6|6283.8|6286.3|6283.5|6286.6|6283.8|6286.3|6283.5|1
1617968810000|2021-04-09 11:46:50|6285.6|6282.8|6284.8|6282|6285.6|6282.8|6284.6|6281.8|50
1617968820000|2021-04-09 11:47:00|6284.6|6281.8|6286.8|6284|6287.3|6284.5|6284.3|6281.5|70
1617968830000|2021-04-09 11:47:10|6287.3|6284.5|6285.3|6282.5|6287.3|6284.5|6285.3|6282.5|4
1617968840000|2021-04-09 11:47:20|6285.6|6282.8|6285.6|6282.8|6285.6|6282.8|6285.6|6282.8|6
1617968850000|2021-04-09 11:47:30|6285.4|6282.6|6284.6|6281.8|6285.4|6282.6|6284.6|6281.8|4
1617968870000|2021-04-09 11:47:50|||||||||1
1617968880000|2021-04-09 11:48:00|6285.6|6282.8|6287.1|6284.3|6287.1|6284.3|6285.3|6282.5|35
1617968890000|2021-04-09 11:48:10|6287.3|6284.5|6287.3|6284.5|6287.3|6284.5|6287.3|6284.5|0
1617968920000|2021-04-09 11:48:40|6287.6|6284.8|6287.8|6285|6287.8|6285|6287.6|6284.8|0
1617968930000|2021-04-09 11:48:50|6287.9|6285.1|6288.3|6285.5|6288.3|6285.5|6287.9|6285.1|5
1617968940000|2021-04-09 11:49:00|6287.9|6285.1|6288.3|6285.5|6288.3|6285.5|6287.6|6284.8|10
1617968950000|2021-04-09 11:49:10|6287.6|6284.8|6287.6|6284.8|6287.6|6284.8|6286.8|6284|10
1617968960000|2021-04-09 11:49:20|||||||||1
1617968980000|2021-04-09 11:49:40|||||||||7
1617968990000|2021-04-09 11:49:50|6287.8|6285|6288.6|6285.8|6288.6|6285.8|6287.6|6284.8|9
1617969000000|2021-04-09 11:50:00|6288.8|6286|6289.6|6286.8|6289.6|6286.8|6288.6|6285.8|22
1617969010000|2021-04-09 11:50:10|||||||||3
1617969020000|2021-04-09 11:50:20|6289.8|6287|6289.6|6286.8|6290.4|6287.6|6289.6|6286.8|24
1617969030000|2021-04-09 11:50:30|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|0
1617969040000|2021-04-09 11:50:40|6290.4|6287.6|6290.4|6287.6|6290.4|6287.6|6289.8|6287|14
1617969050000|2021-04-09 11:50:50|6291|6288.2|6289.8|6287|6292.6|6289.8|6289.8|6287|121
1617969060000|2021-04-09 11:51:00|6290.1|6287.3|6287.6|6284.8|6290.1|6287.3|6287.3|6284.5|3
1617969070000|2021-04-09 11:51:10|6287.3|6284.5|6286.6|6283.8|6287.3|6284.5|6285.8|6283|5
1617969080000|2021-04-09 11:51:20|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|4
1617969090000|2021-04-09 11:51:30|6287.3|6284.5|6287.3|6284.5|6287.3|6284.5|6286.8|6284|5
1617969100000|2021-04-09 11:51:40|6286.7|6283.9|6286.9|6284.1|6286.9|6284.1|6286.6|6283.8|3
1617969110000|2021-04-09 11:51:50|6287.9|6285.1|6287.6|6284.8|6288.6|6285.8|6287.4|6284.6|10
1617969120000|2021-04-09 11:52:00|6287.2|6284.4|6286.6|6283.8|6287.2|6284.4|6286.6|6283.8|0
1617969130000|2021-04-09 11:52:10|6286.9|6284.1|6287.6|6284.8|6287.6|6284.8|6286.9|6284.1|5
1617969140000|2021-04-09 11:52:20|6288.6|6285.8|6287.9|6285.1|6288.6|6285.8|6287.9|6285.1|8
1617969150000|2021-04-09 11:52:30|6288.1|6285.3|6288.6|6285.8|6288.6|6285.8|6288.1|6285.3|1
1617969160000|2021-04-09 11:52:40|6287.6|6284.8|6287.6|6284.8|6287.6|6284.8|6287.2|6284.4|8
1617969170000|2021-04-09 11:52:50|6287.7|6284.9|6287.6|6284.8|6288.6|6285.8|6287.6|6284.8|6
1617969180000|2021-04-09 11:53:00|6287.2|6284.4|6286.9|6284.1|6287.2|6284.4|6286.6|6283.8|0
1617969190000|2021-04-09 11:53:10|6286.6|6283.8|6286.6|6283.8|6286.6|6283.8|6286.6|6283.8|0
1617969200000|2021-04-09 11:53:20|6286.9|6284.1|6287.2|6284.4|6288.4|6285.6|6286.9|6284.1|29
1617969210000|2021-04-09 11:53:30|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|0
1617969220000|2021-04-09 11:53:40|6287.6|6284.8|6287.4|6284.6|6288.1|6285.3|6287.4|6284.6|0
1617969230000|2021-04-09 11:53:50|||||||||1
1617969240000|2021-04-09 11:54:00|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|6286.7|6283.9|7
1617969250000|2021-04-09 11:54:10|6286.7|6283.9|6286.7|6283.9|6286.7|6283.9|6286.7|6283.9|1
1617969260000|2021-04-09 11:54:20|6286.1|6283.3|6286.1|6283.3|6286.1|6283.3|6286.1|6283.3|2
1617969270000|2021-04-09 11:54:30|6286.2|6283.4|6286.2|6283.4|6286.6|6283.8|6286.2|6283.4|6
1617969280000|2021-04-09 11:54:40|6286.6|6283.8|6286.6|6283.8|6286.6|6283.8|6286.2|6283.4|0
1617969290000|2021-04-09 11:54:50|||||||||15
1617969300000|2021-04-09 11:55:00|6286.1|6283.3|6286.1|6283.3|6286.1|6283.3|6286.1|6283.3|2
1617969310000|2021-04-09 11:55:10|6285.7|6282.9|6286.1|6283.3|6286.1|6283.3|6285.7|6282.9|1
1617969320000|2021-04-09 11:55:20|6286.6|6283.8|6287.1|6284.3|6287.1|6284.3|6286.6|6283.8|1
1617969330000|2021-04-09 11:55:30|6286.7|6283.9|6286.7|6283.9|6286.7|6283.9|6286.7|6283.9|1
1617969350000|2021-04-09 11:55:50|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|6
1617969360000|2021-04-09 11:56:00|6286.7|6283.9|6286.7|6283.9|6286.7|6283.9|6286.7|6283.9|2
1617969370000|2021-04-09 11:56:10|6286.6|6283.8|6285.9|6283.1|6286.6|6283.8|6285.6|6282.8|8
1617969380000|2021-04-09 11:56:20|6286.4|6283.6|6285.1|6282.3|6286.4|6283.6|6284.7|6281.9|4
1617969390000|2021-04-09 11:56:30|6284.7|6281.9|6283.6|6280.8|6284.7|6281.9|6283.2|6280.4|12
1617969400000|2021-04-09 11:56:40|6283.7|6280.9|6285.1|6282.3|6285.1|6282.3|6283.7|6280.9|5
1617969410000|2021-04-09 11:56:50|6285.4|6282.6|6285.6|6282.8|6285.6|6282.8|6284.7|6281.9|3
1617969420000|2021-04-09 11:57:00|6285.7|6282.9|6285.7|6282.9|6285.7|6282.9|6285.7|6282.9|16
1617969430000|2021-04-09 11:57:10|6286.4|6283.6|6285.7|6282.9|6286.4|6283.6|6285.7|6282.9|7
1617969440000|2021-04-09 11:57:20|6286.1|6283.3|6286.4|6283.6|6286.4|6283.6|6286.1|6283.3|4
1617969450000|2021-04-09 11:57:30|6286.1|6283.3|6286.1|6283.3|6286.1|6283.3|6286.1|6283.3|0
1617969460000|2021-04-09 11:57:40|6285.7|6282.9|6285.6|6282.8|6285.7|6282.9|6285.6|6282.8|1
1617969480000|2021-04-09 11:58:00|||||||||1
1617969490000|2021-04-09 11:58:10|6284.7|6281.9|6285.2|6282.4|6285.2|6282.4|6284.7|6281.9|14
1617969500000|2021-04-09 11:58:20|6285.6|6282.8|6285.6|6282.8|6285.6|6282.8|6285.6|6282.8|1
1617969510000|2021-04-09 11:58:30|6285.7|6282.9|6285.1|6282.3|6285.7|6282.9|6285.1|6282.3|3
1617969520000|2021-04-09 11:58:40|6285.4|6282.6|6285.2|6282.4|6285.4|6282.6|6285.1|6282.3|0
1617969530000|2021-04-09 11:58:50|6285.6|6282.8|6285.1|6282.3|6285.6|6282.8|6285.1|6282.3|1
1617969540000|2021-04-09 11:59:00|6284.6|6281.8|6285.2|6282.4|6285.2|6282.4|6284.6|6281.8|4
1617969550000|2021-04-09 11:59:10|6285.6|6282.8|6285.6|6282.8|6285.6|6282.8|6285.6|6282.8|0
1617969560000|2021-04-09 11:59:20|||||||||2
1617969570000|2021-04-09 11:59:30|6285.7|6282.9|6284.7|6281.9|6285.7|6282.9|6284.7|6281.9|9
1617969580000|2021-04-09 11:59:40|6285.2|6282.4|6285.6|6282.8|6285.6|6282.8|6285.2|6282.4|0
1617969590000|2021-04-09 11:59:50|6285.1|6282.3|6285.4|6282.6|6285.4|6282.6|6284.7|6281.9|3
1617969600000|2021-04-09 12:00:00|6285.6|6282.8|6282.7|6279.9|6285.6|6282.8|6282.7|6279.9|31
1617969610000|2021-04-09 12:00:10|6282.6|6279.8|6281.7|6278.9|6282.6|6279.8|6281.7|6278.9|18
1617969630000|2021-04-09 12:00:30|6281.4|6278.6|6282.4|6279.6|6282.6|6279.8|6280.7|6277.9|30
1617969640000|2021-04-09 12:00:40|6282.6|6279.8|6282.6|6279.8|6282.7|6279.9|6282.6|6279.8|4
1617969650000|2021-04-09 12:00:50|6281.7|6278.9|6282.1|6279.3|6282.1|6279.3|6281.7|6278.9|3
1617969660000|2021-04-09 12:01:00|6282.2|6279.4|6281.6|6278.8|6282.2|6279.4|6280.7|6277.9|5
1617969670000|2021-04-09 12:01:10|6281.2|6278.4|6281.1|6278.3|6281.2|6278.4|6280.7|6277.9|4
1617969680000|2021-04-09 12:01:20|6280.7|6277.9|6280.7|6277.9|6281.6|6278.8|6280.1|6277.3|50
1617969690000|2021-04-09 12:01:30|6280.6|6277.8|6280.6|6277.8|6280.6|6277.8|6280.2|6277.4|12
1617969700000|2021-04-09 12:01:40|6280.7|6277.9|6279.7|6276.9|6280.7|6277.9|6279.7|6276.9|8
1617969720000|2021-04-09 12:02:00|6279.1|6276.3|6277.6|6274.8|6279.1|6276.3|6277.6|6274.8|33
1617969730000|2021-04-09 12:02:10|6277.2|6274.4|6275.7|6272.9|6277.6|6274.8|6275.7|6272.9|85
1617969740000|2021-04-09 12:02:20|6275.6|6272.8|6275.6|6272.8|6276.6|6273.8|6274.6|6271.8|195
1617969750000|2021-04-09 12:02:30|6275.9|6273.1|6275.6|6272.8|6276.2|6273.4|6275.1|6272.3|10
1617969760000|2021-04-09 12:02:40|6275.9|6273.1|6276.1|6273.3|6276.2|6273.4|6275.6|6272.8|19
1617969770000|2021-04-09 12:02:50|6276.6|6273.8|6277.6|6274.8|6277.6|6274.8|6276.6|6273.8|6
1617969780000|2021-04-09 12:03:00|6276.6|6273.8|6279.2|6276.4|6279.6|6276.8|6276.6|6273.8|16
1617969790000|2021-04-09 12:03:10|6279.1|6276.3|6278.7|6275.9|6279.1|6276.3|6278.7|6275.9|15
1617969800000|2021-04-09 12:03:20|6279.1|6276.3|6279.6|6276.8|6279.6|6276.8|6278.6|6275.8|13
1617969810000|2021-04-09 12:03:30|6280.4|6277.6|6281.6|6278.8|6281.6|6278.8|6280.4|6277.6|21
1617969820000|2021-04-09 12:03:40|6281.2|6278.4|6280.6|6277.8|6281.2|6278.4|6280.6|6277.8|44
1617969830000|2021-04-09 12:03:50|6280.2|6277.4|6281.6|6278.8|6281.6|6278.8|6280.2|6277.4|12
1617969840000|2021-04-09 12:04:00|6281.2|6278.4|6280.4|6277.6|6281.2|6278.4|6280.4|6277.6|2
1617969850000|2021-04-09 12:04:10|6279.7|6276.9|6280.1|6277.3|6280.1|6277.3|6279.7|6276.9|4
1617969870000|2021-04-09 12:04:30|6280.2|6277.4|6283.6|6280.8|6284.6|6281.8|6280.2|6277.4|51
1617969880000|2021-04-09 12:04:40|6283.1|6280.3|6283.1|6280.3|6283.1|6280.3|6282.6|6279.8|4
1617969890000|2021-04-09 12:04:50|||||||||1
1617969900000|2021-04-09 12:05:00|6282.7|6279.9|6281.7|6278.9|6282.7|6279.9|6281.7|6278.9|6
1617969910000|2021-04-09 12:05:10|6281.9|6279.1|6282.2|6279.4|6282.2|6279.4|6281.9|6279.1|1
1617969920000|2021-04-09 12:05:20|6281.7|6278.9|6281.2|6278.4|6281.7|6278.9|6280.7|6277.9|3
1617969930000|2021-04-09 12:05:30|||||||||4
1617969940000|2021-04-09 12:05:40|6280.7|6277.9|6281.2|6278.4|6281.2|6278.4|6280.7|6277.9|41
1617969950000|2021-04-09 12:05:50|6281.6|6278.8|6282.1|6279.3|6282.1|6279.3|6281.6|6278.8|1
1617969960000|2021-04-09 12:06:00|6282.2|6279.4|6281.1|6278.3|6282.2|6279.4|6281.1|6278.3|6
1617969970000|2021-04-09 12:06:10|6280.6|6277.8|6281.6|6278.8|6281.6|6278.8|6280.6|6277.8|0
1617969980000|2021-04-09 12:06:20|6281.1|6278.3|6280.6|6277.8|6281.1|6278.3|6280.6|6277.8|27
1617969990000|2021-04-09 12:06:30|6280.4|6277.6|6280.6|6277.8|6280.6|6277.8|6280.1|6277.3|3
1617970000000|2021-04-09 12:06:40|6280.2|6277.4|6280.2|6277.4|6280.7|6277.9|6280.2|6277.4|3
1617970010000|2021-04-09 12:06:50|6280.6|6277.8|6280.2|6277.4|6280.6|6277.8|6280.2|6277.4|0
1617970020000|2021-04-09 12:07:00|6280.6|6277.8|6280.4|6277.6|6280.6|6277.8|6279.7|6276.9|4
1617970030000|2021-04-09 12:07:10|6280.6|6277.8|6280.2|6277.4|6280.6|6277.8|6279.7|6276.9|1
1617970040000|2021-04-09 12:07:20|6280.7|6277.9|6280.2|6277.4|6280.7|6277.9|6280.2|6277.4|2
1617970050000|2021-04-09 12:07:30|6280.7|6277.9|6280.7|6277.9|6280.7|6277.9|6280.7|6277.9|0
1617970060000|2021-04-09 12:07:40|6279.9|6277.1|6279.7|6276.9|6280.2|6277.4|6279.7|6276.9|95
1617970070000|2021-04-09 12:07:50|6279.9|6277.1|6279.6|6276.8|6280.1|6277.3|6279.6|6276.8|6
1617970080000|2021-04-09 12:08:00|6277.7|6274.9|6277.6|6274.8|6278.1|6275.3|6277.2|6274.4|24
1617970090000|2021-04-09 12:08:10|6277.7|6274.9|6277.7|6274.9|6278.1|6275.3|6277.7|6274.9|8
1617970100000|2021-04-09 12:08:20|6277.6|6274.8|6277.1|6274.3|6277.6|6274.8|6276.7|6273.9|3
1617970110000|2021-04-09 12:08:30|6277.2|6274.4|6277.6|6274.8|6277.6|6274.8|6276.6|6273.8|14
1617970120000|2021-04-09 12:08:40|6277.1|6274.3|6278.1|6275.3|6278.1|6275.3|6276.7|6273.9|12
1617970140000|2021-04-09 12:09:00|6278.2|6275.4|6276.7|6273.9|6278.2|6275.4|6276.7|6273.9|1
1617970150000|2021-04-09 12:09:10|6276.6|6273.8|6276.6|6273.8|6276.6|6273.8|6276.6|6273.8|0
1617970160000|2021-04-09 12:09:20|6276.7|6273.9|6277.4|6274.6|6277.4|6274.6|6276.7|6273.9|8
1617970170000|2021-04-09 12:09:30|6277.7|6274.9|6277.6|6274.8|6278.6|6275.8|6277.6|6274.8|3
1617970180000|2021-04-09 12:09:40|6277.2|6274.4|6275.2|6272.4|6277.7|6274.9|6274.7|6271.9|20
1617970190000|2021-04-09 12:09:50|6274.7|6271.9|6275.2|6272.4|6275.2|6272.4|6274.6|6271.8|40
1617970200000|2021-04-09 12:10:00|6274.7|6271.9|6276.1|6273.3|6276.1|6273.3|6274.7|6271.9|14
1617970210000|2021-04-09 12:10:10|6274.6|6271.8|6274.6|6271.8|6275.4|6272.6|6274.1|6271.3|61
1617970220000|2021-04-09 12:10:20|6274.1|6271.3|6274.1|6271.3|6274.6|6271.8|6273.7|6270.9|15
1617970230000|2021-04-09 12:10:30|||||||||2
1617970240000|2021-04-09 12:10:40|6273.7|6270.9|6273.2|6270.4|6273.7|6270.9|6272.6|6269.8|84
1617970250000|2021-04-09 12:10:50|6273.1|6270.3|6273.2|6270.4|6273.6|6270.8|6273.1|6270.3|3
1617970260000|2021-04-09 12:11:00|6273.1|6270.3|6274.9|6272.1|6274.9|6272.1|6272.6|6269.8|13
1617970270000|2021-04-09 12:11:10|6274.6|6271.8|6274.4|6271.6|6274.6|6271.8|6274.4|6271.6|0
1617970280000|2021-04-09 12:11:20|6274.9|6272.1|6274.6|6271.8|6274.9|6272.1|6274.6|6271.8|1
1617970290000|2021-04-09 12:11:30|||||||||1
1617970310000|2021-04-09 12:11:50|6274.7|6271.9|6275.4|6272.6|6275.4|6272.6|6274.7|6271.9|5
1617970320000|2021-04-09 12:12:00|6275.2|6272.4|6274.6|6271.8|6275.2|6272.4|6274.6|6271.8|5
1617970330000|2021-04-09 12:12:10|6274.4|6271.6|6274.1|6271.3|6274.4|6271.6|6273.6|6270.8|16
1617970340000|2021-04-09 12:12:20|6274.4|6271.6|6274.4|6271.6|6274.4|6271.6|6274.4|6271.6|0
1617970350000|2021-04-09 12:12:30|6274.6|6271.8|6270.7|6267.9|6274.6|6271.8|6269.7|6266.9|544
1617970360000|2021-04-09 12:12:40|6269.7|6266.9|6269.2|6266.4|6269.7|6266.9|6268.9|6266.1|46
1617970370000|2021-04-09 12:12:50|6268.7|6265.9|6269.4|6266.6|6269.7|6266.9|6268.7|6265.9|8
1617970380000|2021-04-09 12:13:00|6269.2|6266.4|6269.2|6266.4|6269.7|6266.9|6268.7|6265.9|16
1617970390000|2021-04-09 12:13:10|6269.7|6266.9|6269.2|6266.4|6269.7|6266.9|6269.2|6266.4|3
1617970400000|2021-04-09 12:13:20|6268.9|6266.1|6268.4|6265.6|6268.9|6266.1|6268.1|6265.3|4
1617970410000|2021-04-09 12:13:30|6268.7|6265.9|6268.7|6265.9|6268.7|6265.9|6268.7|6265.9|7
1617970420000|2021-04-09 12:13:40|6268.4|6265.6|6268.4|6265.6|6268.7|6265.9|6268.4|6265.6|3
1617970430000|2021-04-09 12:13:50|6268.7|6265.9|6269.2|6266.4|6269.7|6266.9|6268.4|6265.6|21
1617970440000|2021-04-09 12:14:00|6269.9|6267.1|6269.9|6267.1|6269.9|6267.1|6269.9|6267.1|6
1617970450000|2021-04-09 12:14:10|6270.7|6267.9|6270.7|6267.9|6270.7|6267.9|6270.4|6267.6|42
1617970460000|2021-04-09 12:14:20|6269.9|6267.1|6270.2|6267.4|6270.2|6267.4|6269.7|6266.9|5
1617970470000|2021-04-09 12:14:30|6269.9|6267.1|6270.2|6267.4|6270.4|6267.6|6269.9|6267.1|4
1617970480000|2021-04-09 12:14:40|6269.9|6267.1|6269.9|6267.1|6270.5|6267.7|6269.9|6267.1|2
1617970490000|2021-04-09 12:14:50|6269.4|6266.6|6269.4|6266.6|6269.4|6266.6|6268.6|6265.8|11
1617970500000|2021-04-09 12:15:00|6269.2|6266.4|6268.9|6266.1|6269.2|6266.4|6268.4|6265.6|9
1617970510000|2021-04-09 12:15:10|6268.7|6265.9|6268.9|6266.1|6268.9|6266.1|6268.4|6265.6|8
1617970520000|2021-04-09 12:15:20|6269.1|6266.3|6269.2|6266.4|6269.7|6266.9|6269.1|6266.3|51
1617970530000|2021-04-09 12:15:30|6268.9|6266.1|6269.7|6266.9|6269.7|6266.9|6268.4|6265.6|28
1617970540000|2021-04-09 12:15:40|6269.1|6266.3|6268.1|6265.3|6269.1|6266.3|6268.1|6265.3|57
1617970550000|2021-04-09 12:15:50|6268.7|6265.9|6268.4|6265.6|6268.9|6266.1|6268.1|6265.3|91
1617970560000|2021-04-09 12:16:00|6268.1|6265.3|6268.4|6265.6|6268.9|6266.1|6268.1|6265.3|66
1617970570000|2021-04-09 12:16:10|6268.1|6265.3|6268.4|6265.6|6268.4|6265.6|6268.1|6265.3|149
1617970580000|2021-04-09 12:16:20|6268.1|6265.3|6268.9|6266.1|6268.9|6266.1|6268.1|6265.3|11
1617970590000|2021-04-09 12:16:30|6269.1|6266.3|6268.1|6265.3|6269.1|6266.3|6268.1|6265.3|25
1617970600000|2021-04-09 12:16:40|6268.4|6265.6|6268.4|6265.6|6268.4|6265.6|6268.1|6265.3|63
1617970610000|2021-04-09 12:16:50|6268.1|6265.3|6268.9|6266.1|6268.9|6266.1|6268.1|6265.3|77
1617970620000|2021-04-09 12:17:00|6268.1|6265.3|6268.1|6265.3|6268.4|6265.6|6268.1|6265.3|5
1617970650000|2021-04-09 12:17:30|6268.4|6265.6|6269.7|6266.9|6269.7|6266.9|6268.4|6265.6|28
1617970660000|2021-04-09 12:17:40|6269.1|6266.3|6269.4|6266.6|6269.4|6266.6|6268.9|6266.1|23
1617970670000|2021-04-09 12:17:50|6270.4|6267.6|6270.2|6267.4|6270.4|6267.6|6269.9|6267.1|36
1617970680000|2021-04-09 12:18:00|6269.9|6267.1|6271.4|6268.6|6271.9|6269.1|6269.9|6267.1|8
1617970690000|2021-04-09 12:18:10|6271.1|6268.3|6271.1|6268.3|6271.2|6268.4|6270.9|6268.1|26
1617970700000|2021-04-09 12:18:20|6271.9|6269.1|6271.7|6268.9|6272.5|6269.7|6271.4|6268.6|33
1617970710000|2021-04-09 12:18:30|6271.9|6269.1|6271.4|6268.6|6271.9|6269.1|6271.4|6268.6|19
1617970720000|2021-04-09 12:18:40|6272.5|6268.5|6273.1|6270.3|6273.1|6270.3|6272.5|6268.5|79
1617970730000|2021-04-09 12:18:50|6272.9|6270.1|6272.9|6270.1|6273.9|6271.1|6272.9|6270.1|16
1617970740000|2021-04-09 12:19:00|6273.4|6270.6|6273.2|6270.4|6273.9|6271.1|6272.9|6270.1|11
1617970750000|2021-04-09 12:19:10|6272.9|6270.1|6272.9|6270.1|6272.9|6270.1|6272.9|6270.1|1
1617970760000|2021-04-09 12:19:20|6271.9|6269.1|6270.9|6268.1|6271.9|6269.1|6270.9|6268.1|7
1617970770000|2021-04-09 12:19:30|6271.2|6268.4|6271.4|6268.6|6271.7|6268.9|6271.2|6268.4|1
1617970780000|2021-04-09 12:19:40|6270.9|6268.1|6271.9|6269.1|6271.9|6269.1|6270.9|6268.1|3
1617970790000|2021-04-09 12:19:50|6272.2|6269.4|6272.2|6269.4|6272.7|6269.9|6271.9|6269.1|12
1617970800000|2021-04-09 12:20:00|6271.9|6269.1|6271.9|6269.1|6271.9|6269.1|6271.9|6269.1|0
1617970810000|2021-04-09 12:20:10|6272.4|6269.6|6272.2|6269.4|6272.7|6269.9|6271.9|6269.1|7
1617970820000|2021-04-09 12:20:20|6272.7|6269.9|6271.9|6269.1|6272.7|6269.9|6271.9|6269.1|1
1617970830000|2021-04-09 12:20:30|6272.2|6269.4|6273.2|6270.4|6273.4|6270.6|6272.2|6269.4|17
1617970840000|2021-04-09 12:20:40|6272.9|6270.1|6273.9|6271.1|6273.9|6271.1|6272.9|6270.1|13
1617970850000|2021-04-09 12:20:50|6273.7|6270.9|6271.9|6269.1|6273.7|6270.9|6271.9|6269.1|11
1617970870000|2021-04-09 12:21:10|6270.9|6268.1|6270.9|6268.1|6271.2|6268.4|6270.9|6268.1|7
1617970880000|2021-04-09 12:21:20|6270.5|6267.7|6268.4|6265.6|6270.5|6267.7|6268.1|6265.3|36
1617970890000|2021-04-09 12:21:30|6268.7|6265.9|6268.1|6265.3|6268.9|6266.1|6268.1|6265.3|22
1617970900000|2021-04-09 12:21:40|6268.7|6265.9|6268.9|6266.1|6268.9|6266.1|6268.7|6265.9|35
1617970910000|2021-04-09 12:21:50|6269.1|6266.3|6268.9|6266.1|6269.1|6266.3|6268.4|6265.6|12
1617970920000|2021-04-09 12:22:00|6268.1|6265.3|6268.9|6266.1|6268.9|6266.1|6268.1|6265.3|40
1617970930000|2021-04-09 12:22:10|6269.1|6266.3|6269.1|6266.3|6269.9|6267.1|6269.1|6266.3|39
1617970940000|2021-04-09 12:22:20|6269.6|6266.8|6269.9|6267.1|6269.9|6267.1|6269.6|6266.8|5
1617970950000|2021-04-09 12:22:30|6269.2|6266.4|6268.6|6265.8|6269.2|6266.4|6268.2|6265.4|13
1617970960000|2021-04-09 12:22:40|6268.9|6266.1|6270.7|6267.9|6270.7|6267.9|6268.9|6266.1|32
1617970970000|2021-04-09 12:22:50|6270.1|6267.3|6269.9|6267.1|6270.9|6268.1|6269.9|6267.1|14
1617970980000|2021-04-09 12:23:00|6269.2|6266.4|6268.9|6266.1|6269.2|6266.4|6268.9|6266.1|4
1617970990000|2021-04-09 12:23:10|6268.7|6265.9|6268.7|6265.9|6268.9|6266.1|6268.7|6265.9|18
1617971000000|2021-04-09 12:23:20|6268.9|6266.1|6269.9|6267.1|6269.9|6267.1|6268.9|6266.1|7
1617971010000|2021-04-09 12:23:30|6269.4|6266.6|6269.9|6267.1|6269.9|6267.1|6269.4|6266.6|1
1617971020000|2021-04-09 12:23:40|6269.1|6266.3|6269.9|6267.1|6269.9|6267.1|6269.1|6266.3|8
1617971030000|2021-04-09 12:23:50|6270.4|6267.6|6270.4|6267.6|6270.9|6268.1|6270.4|6267.6|3
1617971040000|2021-04-09 12:24:00|6270.6|6267.8|6268.9|6266.1|6270.6|6267.8|6268.9|6266.1|85
1617971050000|2021-04-09 12:24:10|6268.7|6265.9|6268.6|6265.8|6268.9|6266.1|6268.1|6265.3|28
1617971060000|2021-04-09 12:24:20|6268.1|6265.3|6267.1|6264.3|6268.1|6265.3|6267.1|6264.3|53
1617971070000|2021-04-09 12:24:30|6266.4|6263.6|6265.6|6262.8|6266.4|6263.6|6264.6|6261.8|37
1617971080000|2021-04-09 12:24:40|6265.1|6262.3|6265.4|6262.6|6265.4|6262.6|6264.6|6261.8|77
1617971090000|2021-04-09 12:24:50|||||||||2
1617971100000|2021-04-09 12:25:00|6265.6|6262.8|6264.6|6261.8|6265.6|6262.8|6264.6|6261.8|8
1617971110000|2021-04-09 12:25:10|6264.1|6261.3|6263.4|6260.6|6264.4|6261.6|6263.4|6260.6|23
1617971120000|2021-04-09 12:25:20|6263.7|6260.9|6263.7|6260.9|6263.7|6260.9|6263.4|6260.6|5
1617971130000|2021-04-09 12:25:30|6263.4|6260.6|6264.1|6261.3|6264.1|6261.3|6263.4|6260.6|2
1617971140000|2021-04-09 12:25:40|6264.7|6261.9|6265.1|6262.3|6265.1|6262.3|6264.4|6261.6|10
1617971150000|2021-04-09 12:25:50|6265.6|6262.8|6265.6|6262.8|6265.9|6263.1|6265.1|6262.3|19
1617971160000|2021-04-09 12:26:00|6265.9|6263.1|6265.9|6263.1|6265.9|6263.1|6265.9|6263.1|10
1617971170000|2021-04-09 12:26:10|6264.6|6261.8|6264.4|6261.6|6264.6|6261.8|6264.4|6261.6|14
1617971180000|2021-04-09 12:26:20|6264.6|6261.8|6264.6|6261.8|6264.9|6262.1|6264.6|6261.8|27
1617971190000|2021-04-09 12:26:30|||||||||1
1617971200000|2021-04-09 12:26:40|6264.9|6262.1|6265.9|6263.1|6266.1|6263.3|6264.9|6262.1|4
1617971210000|2021-04-09 12:26:50|6265.6|6262.8|6265.6|6262.8|6265.6|6262.8|6265.6|6262.8|2
1617971220000|2021-04-09 12:27:00|6265.1|6262.3|6266.9|6264.1|6267.4|6264.6|6265.1|6262.3|13
1617971230000|2021-04-09 12:27:10|6266.6|6263.8|6266.6|6263.8|6266.9|6264.1|6266.2|6263.4|14
1617971240000|2021-04-09 12:27:20|||||||||1
1617971250000|2021-04-09 12:27:30|6266.9|6264.1|6266.6|6263.8|6266.9|6264.1|6266.1|6263.3|11
1617971260000|2021-04-09 12:27:40|6266.9|6264.1|6266.9|6264.1|6266.9|6264.1|6266.9|6264.1|0
1617971280000|2021-04-09 12:28:00|6267.4|6264.6|6267.4|6264.6|6267.4|6264.6|6267.4|6264.6|5
1617971290000|2021-04-09 12:28:10|6267.6|6264.8|6268.2|6265.4|6268.9|6266.1|6267.6|6264.8|18
1617971300000|2021-04-09 12:28:20|6267.9|6265.1|6269.2|6266.4|6269.2|6266.4|6267.9|6265.1|16
1617971310000|2021-04-09 12:28:30|6269.4|6266.6|6269.4|6266.6|6269.7|6266.9|6268.4|6265.6|46
1617971320000|2021-04-09 12:28:40|6269.2|6266.4|6269.2|6266.4|6269.2|6266.4|6269.2|6266.4|3
1617971330000|2021-04-09 12:28:50|6268.9|6266.1|6268.9|6266.1|6268.9|6266.1|6268.9|6266.1|0
1617971340000|2021-04-09 12:29:00|6269.1|6266.3|6269.2|6266.4|6269.7|6266.9|6269.1|6266.3|105
1617971350000|2021-04-09 12:29:10|6268.9|6266.1|6269.4|6266.6|6269.4|6266.6|6268.9|6266.1|3
1617971360000|2021-04-09 12:29:20|6269.1|6266.3|6269.2|6266.4|6269.2|6266.4|6268.9|6266.1|0
1617971370000|2021-04-09 12:29:30|6268.9|6266.1|6268.9|6266.1|6269.2|6266.4|6268.9|6266.1|0
1617971380000|2021-04-09 12:29:40|6269.2|6266.4|6268.9|6266.1|6269.2|6266.4|6268.9|6266.1|8
1617971390000|2021-04-09 12:29:50|6269.7|6266.9|6269.7|6266.9|6269.7|6266.9|6269.7|6266.9|4
1617971400000|2021-04-09 12:30:00|6269.4|6266.6|6269.7|6266.9|6269.7|6266.9|6269.2|6266.4|41
1617971410000|2021-04-09 12:30:10|6270.5|6267.7|6271.1|6268.3|6271.1|6268.3|6270.5|6267.7|28
1617971420000|2021-04-09 12:30:20|6270.9|6268.1|6272.9|6270.1|6273.9|6271.1|6270.9|6268.1|532
1617971430000|2021-04-09 12:30:30|6273.4|6270.6|6272.9|6270.1|6273.4|6270.6|6272.9|6270.1|7
1617971440000|2021-04-09 12:30:40|6273.2|6270.4|6273.2|6270.4|6273.4|6270.6|6272.9|6270.1|1
1617971450000|2021-04-09 12:30:50|6273.7|6270.9|6272.9|6270.1|6273.9|6271.1|6272.9|6270.1|25
1617971460000|2021-04-09 12:31:00|6273.2|6270.4|6274.7|6271.9|6274.7|6271.9|6272.9|6270.1|9
1617971470000|2021-04-09 12:31:10|6274.9|6272.1|6274.7|6271.9|6276.2|6273.4|6274.2|6271.4|40
1617971480000|2021-04-09 12:31:20|6274.5|6271.7|6274.2|6271.4|6274.7|6271.9|6274.2|6271.4|4
1617971490000|2021-04-09 12:31:30|6274.7|6271.9|6274.7|6271.9|6275.7|6272.9|6274.7|6271.9|7
1617971500000|2021-04-09 12:31:40|6274.2|6271.4|6274.2|6271.4|6274.2|6271.4|6274.2|6271.4|1
1617971510000|2021-04-09 12:31:50|6274.5|6271.7|6275.4|6272.6|6276.2|6273.4|6274.5|6271.7|15
1617971520000|2021-04-09 12:32:00|6275.7|6272.9|6276.4|6273.6|6276.7|6273.9|6275.7|6272.9|36
1617971530000|2021-04-09 12:32:10|6276.7|6273.9|6277.7|6274.9|6277.7|6274.9|6276.7|6273.9|27
1617971540000|2021-04-09 12:32:20|6278.2|6275.4|6277.4|6274.6|6278.7|6275.9|6277.4|6274.6|24
1617971550000|2021-04-09 12:32:30|6277.7|6274.9|6278.7|6275.9|6278.7|6275.9|6277.7|6274.9|13
1617971560000|2021-04-09 12:32:40|6278.9|6276.1|6281.4|6278.6|6281.7|6278.9|6278.9|6276.1|25
1617971570000|2021-04-09 12:32:50|6281.7|6278.9|6281.4|6278.6|6281.7|6278.9|6280.9|6278.1|26
1617971580000|2021-04-09 12:33:00|6281.7|6278.9|6281.2|6278.4|6282.4|6279.6|6280.9|6278.1|20
1617971590000|2021-04-09 12:33:10|6280.9|6278.1|6280.9|6278.1|6281.2|6278.4|6280.9|6278.1|0
1617971600000|2021-04-09 12:33:20|6281.7|6278.9|6279.4|6276.6|6281.7|6278.9|6279.4|6276.6|65
1617971610000|2021-04-09 12:33:30|6279.9|6277.1|6280.9|6278.1|6280.9|6278.1|6279.9|6277.1|3
1617971620000|2021-04-09 12:33:40|6281.7|6278.9|6280.9|6278.1|6281.7|6278.9|6280.9|6278.1|15
1617971630000|2021-04-09 12:33:50|6280.4|6277.6|6281.7|6278.9|6281.9|6279.1|6279.9|6277.1|34
1617971640000|2021-04-09 12:34:00|6281.9|6279.1|6282.2|6279.4|6282.7|6279.9|6281.7|6278.9|9
1617971650000|2021-04-09 12:34:10|6281.9|6279.1|6281.2|6278.4|6281.9|6279.1|6280.9|6278.1|5
1617971660000|2021-04-09 12:34:20|6281.5|6278.7|6281.4|6278.6|6281.9|6279.1|6281.4|6278.6|3
1617971670000|2021-04-09 12:34:30|6281.2|6278.4|6280.2|6277.4|6281.2|6278.4|6279.9|6277.1|7
1617971680000|2021-04-09 12:34:40|6279.9|6277.1|6279.4|6276.6|6279.9|6277.1|6278.9|6276.1|3
1617971690000|2021-04-09 12:34:50|6278.9|6276.1|6280.7|6277.9|6280.7|6277.9|6278.9|6276.1|3
1617971700000|2021-04-09 12:35:00|6280.1|6277.3|6279.7|6276.9|6280.1|6277.3|6278.2|6275.4|18
1617971710000|2021-04-09 12:35:10|6279.4|6276.6|6278.9|6276.1|6279.4|6276.6|6278.9|6276.1|1
1617971720000|2021-04-09 12:35:20|6278.7|6275.9|6277.9|6275.1|6278.7|6275.9|6277.9|6275.1|7
1617971730000|2021-04-09 12:35:30|6278.1|6275.3|6279.2|6276.4|6279.2|6276.4|6278.1|6275.3|1
1617971740000|2021-04-09 12:35:40|6279.1|6276.3|6277.9|6275.1|6279.1|6276.3|6276.9|6274.1|21
1617971750000|2021-04-09 12:35:50|6277.7|6274.9|6277.5|6274.7|6277.7|6274.9|6277.2|6274.4|4
1617971760000|2021-04-09 12:36:00|6277.7|6274.9|6277.7|6274.9|6277.7|6274.9|6277.4|6274.6|10
1617971770000|2021-04-09 12:36:10|6277.4|6274.6|6276.7|6273.9|6277.4|6274.6|6276.7|6273.9|4
1617971780000|2021-04-09 12:36:20|6277.2|6274.4|6276.9|6274.1|6278.2|6275.4|6276.9|6274.1|45
1617971790000|2021-04-09 12:36:30|6276.7|6273.9|6277.2|6274.4|6277.2|6274.4|6275.9|6273.1|14
1617971800000|2021-04-09 12:36:40|6276.9|6274.1|6277.9|6275.1|6277.9|6275.1|6276.2|6273.4|64
1617971810000|2021-04-09 12:36:50|6277.7|6274.9|6277.9|6275.1|6278.2|6275.4|6277.7|6274.9|9
1617971820000|2021-04-09 12:37:00|6277.7|6274.9|6278.2|6275.4|6278.2|6275.4|6276.9|6274.1|16
1617971830000|2021-04-09 12:37:10|6277.9|6275.1|6277.9|6275.1|6278.5|6275.7|6277.9|6275.1|13
1617971840000|2021-04-09 12:37:20|6278.7|6275.9|6277.9|6275.1|6278.7|6275.9|6277.9|6275.1|4
1617971850000|2021-04-09 12:37:30|6278.1|6275.3|6277.9|6275.1|6278.4|6275.6|6277.9|6275.1|3
1617971860000|2021-04-09 12:37:40|6277.7|6274.9|6276.9|6274.1|6277.7|6274.9|6276.9|6274.1|1
1617971870000|2021-04-09 12:37:50|6276.1|6273.3|6276.9|6274.1|6276.9|6274.1|6276.1|6273.3|8
1617971880000|2021-04-09 12:38:00|6277.4|6274.6|6277.9|6275.1|6277.9|6275.1|6276.9|6274.1|8
1617971890000|2021-04-09 12:38:10|6277.7|6274.9|6276.4|6273.6|6277.7|6274.9|6275.9|6273.1|10
1617971900000|2021-04-09 12:38:20|6276.2|6273.4|6276.2|6273.4|6276.2|6273.4|6276.2|6273.4|1
1617971910000|2021-04-09 12:38:30|6276.5|6273.7|6276.7|6273.9|6276.7|6273.9|6276.5|6273.7|1
1617971920000|2021-04-09 12:38:40|6276.2|6273.4|6276.7|6273.9|6276.7|6273.9|6276.2|6273.4|3
1617971930000|2021-04-09 12:38:50|6276.2|6273.4|6276.7|6273.9|6276.7|6273.9|6276.2|6273.4|8
1617971940000|2021-04-09 12:39:00|6276.9|6274.1|6277.7|6274.9|6277.7|6274.9|6276.9|6274.1|5
1617971950000|2021-04-09 12:39:10|6277.1|6274.3|6277.5|6274.7|6277.5|6274.7|6276.9|6274.1|12
1617971960000|2021-04-09 12:39:20|6277.9|6275.1|6275.9|6273.1|6278.9|6276.1|6275.9|6273.1|102
1617971970000|2021-04-09 12:39:30|6274.9|6272.1|6274.1|6271.3|6274.9|6272.1|6274.1|6271.3|12
1617971980000|2021-04-09 12:39:40|6273.9|6271.1|6274.9|6272.1|6274.9|6272.1|6273.9|6271.1|4
1617971990000|2021-04-09 12:39:50|6274.2|6271.4|6275.9|6273.1|6275.9|6273.1|6273.9|6271.1|53
1617972000000|2021-04-09 12:40:00|||||||||1
1617972010000|2021-04-09 12:40:10|||||||||2
1617972020000|2021-04-09 12:40:20|6275.2|6272.4|6273.9|6271.1|6275.2|6272.4|6273.9|6271.1|11
1617972030000|2021-04-09 12:40:30|6274.2|6271.4|6274.9|6272.1|6274.9|6272.1|6274.2|6271.4|3
1617972040000|2021-04-09 12:40:40|||||||||6
1617972050000|2021-04-09 12:40:50|||||||||5
1617972060000|2021-04-09 12:41:00|6274.5|6271.7|6274.9|6272.1|6274.9|6272.1|6274.5|6271.7|6
1617972070000|2021-04-09 12:41:10|6275|6272.2|6275.7|6272.9|6275.7|6272.9|6275|6272.2|3
1617972080000|2021-04-09 12:41:20|6276|6273.2|6276.4|6273.6|6276.9|6274.1|6275.9|6273.1|18
1617972090000|2021-04-09 12:41:30|6276.9|6274.1|6277.7|6274.9|6277.7|6274.9|6276.4|6273.6|27
1617972100000|2021-04-09 12:41:40|6277.4|6274.6|6275.9|6273.1|6277.4|6274.6|6275.9|6273.1|18
1617972110000|2021-04-09 12:41:50|6275.4|6272.6|6275.4|6272.6|6275.9|6273.1|6274.9|6272.1|5
1617972120000|2021-04-09 12:42:00|6275.7|6272.9|6275.4|6272.6|6275.7|6272.9|6275.2|6272.4|14
1617972130000|2021-04-09 12:42:10|6274|6271.2|6272.9|6270.1|6274|6271.2|6271.9|6269.1|10
1617972140000|2021-04-09 12:42:20|6272.2|6269.4|6272.7|6269.9|6272.7|6269.9|6271.7|6268.9|10
1617972150000|2021-04-09 12:42:30|6272.4|6269.6|6271.7|6268.9|6272.4|6269.6|6271.4|6268.6|29
1617972160000|2021-04-09 12:42:40|6271.4|6268.6|6268|6265.2|6271.4|6268.6|6268|6265.2|36
1617972170000|2021-04-09 12:42:50|6268.4|6265.6|6270.7|6267.9|6270.7|6267.9|6268.4|6265.6|7
1617972180000|2021-04-09 12:43:00|6270.9|6268.1|6272.4|6269.6|6272.7|6269.9|6270.9|6268.1|9
1617972190000|2021-04-09 12:43:10|6271.7|6268.9|6272.2|6269.4|6272.2|6269.4|6271.7|6268.9|0
1617972200000|2021-04-09 12:43:20|6271.9|6269.1|6271.9|6269.1|6272.2|6269.4|6271.9|6269.1|0
1617972210000|2021-04-09 12:43:30|6271.7|6268.9|6271.9|6269.1|6271.9|6269.1|6270.9|6268.1|12
1617972220000|2021-04-09 12:43:40|6272.2|6269.4|6270.9|6268.1|6272.2|6269.4|6270.9|6268.1|5
1617972230000|2021-04-09 12:43:50|6271.2|6268.4|6268.9|6266.1|6271.2|6268.4|6268.9|6266.1|1
1617972240000|2021-04-09 12:44:00|6269.4|6266.6|6269.7|6266.9|6269.7|6266.9|6268.9|6266.1|5
1617972250000|2021-04-09 12:44:10|6269.4|6266.6|6266.9|6264.1|6269.9|6267.1|6266.9|6264.1|6
1617972260000|2021-04-09 12:44:20|6267.4|6264.6|6267.2|6264.4|6267.9|6265.1|6267.2|6264.4|7
1617972270000|2021-04-09 12:44:30|6266.9|6264.1|6264.4|6261.6|6266.9|6264.1|6262.4|6259.6|27
1617972280000|2021-04-09 12:44:40|6264.7|6261.9|6265.5|6262.7|6265.9|6263.1|6264.2|6261.4|36
1617972290000|2021-04-09 12:44:50|6265.9|6263.1|6264.4|6261.6|6266.2|6263.4|6264.4|6261.6|89
1617972300000|2021-04-09 12:45:00|6264.7|6261.9|6265.7|6262.9|6265.7|6262.9|6263.9|6261.1|30
1617972310000|2021-04-09 12:45:10|6265.9|6263.1|6263.9|6261.1|6265.9|6263.1|6263.4|6260.6|54
1617972320000|2021-04-09 12:45:20|6264.9|6262.1|6264.9|6262.1|6265.7|6262.9|6264.9|6262.1|14
1617972330000|2021-04-09 12:45:30|6265.2|6262.4|6266.7|6263.9|6267.9|6265.1|6265.2|6262.4|94
1617972340000|2021-04-09 12:45:40|6266.4|6263.6|6265.9|6263.1|6266.7|6263.9|6265.9|6263.1|2
1617972350000|2021-04-09 12:45:50|6265.7|6262.9|6265|6262.2|6265.7|6262.9|6265|6262.2|5
1617972360000|2021-04-09 12:46:00|6264.9|6262.1|6262.9|6260.1|6264.9|6262.1|6262.9|6260.1|17
1617972370000|2021-04-09 12:46:10|6262.7|6259.9|6261.7|6258.9|6262.7|6259.9|6261.4|6258.6|15
1617972380000|2021-04-09 12:46:20|6260|6257.2|6259.9|6257.1|6260.9|6258.1|6259.9|6257.1|125
1617972390000|2021-04-09 12:46:30|6260.2|6257.4|6260.4|6257.6|6260.9|6258.1|6259.9|6257.1|4
1617972400000|2021-04-09 12:46:40|6259.9|6257.1|6259.7|6256.9|6259.9|6257.1|6259.4|6256.6|3
1617972410000|2021-04-09 12:46:50|6257.4|6254.6|6259.9|6257.1|6260.2|6257.4|6257.4|6254.6|128
1617972420000|2021-04-09 12:47:00|6260.2|6257.4|6260.7|6257.9|6260.7|6257.9|6259.9|6257.1|23
1617972430000|2021-04-09 12:47:10|6259.9|6257.1|6260.7|6257.9|6260.7|6257.9|6259.9|6257.1|9
1617972440000|2021-04-09 12:47:20|6261|6258.2|6263.9|6261.1|6264.7|6261.9|6261|6258.2|76
1617972450000|2021-04-09 12:47:30|6264.2|6261.4|6263.9|6261.1|6264.4|6261.6|6263.9|6261.1|2
1617972460000|2021-04-09 12:47:40|6264.4|6261.6|6264.7|6261.9|6264.7|6261.9|6263.9|6261.1|22
1617972470000|2021-04-09 12:47:50|6264.9|6262.1|6265|6262.2|6265|6262.2|6263.9|6261.1|11
1617972480000|2021-04-09 12:48:00|6265.4|6262.6|6265.2|6262.4|6265.7|6262.9|6264.4|6261.6|26
1617972490000|2021-04-09 12:48:10|6264.9|6262.1|6262.9|6260.1|6265.7|6262.9|6261.9|6259.1|21
1617972500000|2021-04-09 12:48:20|6262.5|6259.7|6262.2|6259.4|6262.5|6259.7|6261.9|6259.1|1
1617972510000|2021-04-09 12:48:30|6261.9|6259.1|6259.9|6257.1|6262.2|6259.4|6259.9|6257.1|4
1617972520000|2021-04-09 12:48:40|6260|6257.2|6261.9|6259.1|6261.9|6259.1|6260|6257.2|22
1617972530000|2021-04-09 12:48:50|6262.2|6259.4|6263.4|6260.6|6263.7|6260.9|6261.7|6258.9|11
1617972540000|2021-04-09 12:49:00|6262.9|6260.1|6262.9|6260.1|6262.9|6260.1|6262.9|6260.1|0
1617972550000|2021-04-09 12:49:10|6263.7|6260.9|6262.9|6260.1|6263.7|6260.9|6262.9|6260.1|4
1617972560000|2021-04-09 12:49:20|6263.2|6260.4|6263.4|6260.6|6263.7|6260.9|6263.2|6260.4|5
1617972570000|2021-04-09 12:49:30|6263.2|6260.4|6262.7|6259.9|6263.2|6260.4|6262.7|6259.9|24
1617972580000|2021-04-09 12:49:40|6262.2|6259.4|6261.7|6258.9|6262.2|6259.4|6260.9|6258.1|19
1617972590000|2021-04-09 12:49:50|6261.2|6258.4|6260.2|6257.4|6261.7|6258.9|6259.9|6257.1|4
1617972600000|2021-04-09 12:50:00|6260.7|6257.9|6260.7|6257.9|6260.7|6257.9|6259.9|6257.1|7
1617972610000|2021-04-09 12:50:10|6260.2|6257.4|6261.7|6258.9|6261.7|6258.9|6260.2|6257.4|10
1617972620000|2021-04-09 12:50:20|6261|6258.2|6261.7|6258.9|6261.7|6258.9|6261|6258.2|5
1617972630000|2021-04-09 12:50:30|6261|6258.2|6262.4|6259.6|6262.7|6259.9|6261|6258.2|13
1617972640000|2021-04-09 12:50:40|6261.9|6259.1|6261.9|6259.1|6261.9|6259.1|6261|6258.2|17
1617972650000|2021-04-09 12:50:50|6261|6258.2|6259.7|6256.9|6261|6258.2|6259.7|6256.9|8
1617972660000|2021-04-09 12:51:00|6259.9|6257.1|6259.5|6256.7|6259.9|6257.1|6258.9|6256.1|13
1617972670000|2021-04-09 12:51:10|6258.9|6256.1|6258.9|6256.1|6259.5|6256.7|6258.9|6256.1|2
1617972680000|2021-04-09 12:51:20|6258.4|6255.6|6258.7|6255.9|6258.7|6255.9|6257.9|6255.1|58
1617972690000|2021-04-09 12:51:30|6258.4|6255.6|6257.9|6255.1|6258.7|6255.9|6257.9|6255.1|0
1617972700000|2021-04-09 12:51:40|6258.4|6255.6|6259.7|6256.9|6259.7|6256.9|6258.4|6255.6|6
1617972710000|2021-04-09 12:51:50|6259.5|6256.7|6258.9|6256.1|6259.5|6256.7|6258.9|6256.1|4
1617972720000|2021-04-09 12:52:00|6258.5|6255.7|6259.9|6257.1|6259.9|6257.1|6258|6255.2|17
1617972730000|2021-04-09 12:52:10|6259.7|6256.9|6259.9|6257.1|6260.7|6257.9|6259.7|6256.9|12
1617972740000|2021-04-09 12:52:20|6260.4|6257.6|6259.9|6257.1|6261.7|6258.9|6259.9|6257.1|106
1617972750000|2021-04-09 12:52:30|6260.2|6257.4|6260|6257.2|6260.7|6257.9|6260|6257.2|11
1617972760000|2021-04-09 12:52:40|6260.4|6257.6|6261.7|6258.9|6261.7|6258.9|6260.2|6257.4|19
1617972770000|2021-04-09 12:52:50|6262.2|6259.4|6261|6258.2|6262.2|6259.4|6261|6258.2|7
1617972780000|2021-04-09 12:53:00|6260.9|6258.1|6261.9|6259.1|6262.7|6259.9|6260.9|6258.1|212
1617972800000|2021-04-09 12:53:20|6262.2|6259.4|6262.7|6259.9|6262.7|6259.9|6261.9|6259.1|6
1617972810000|2021-04-09 12:53:30|6262.9|6260.1|6263.7|6260.9|6263.7|6260.9|6262.9|6260.1|13
1617972820000|2021-04-09 12:53:40|6263.4|6260.6|6263.7|6260.9|6263.7|6260.9|6262.9|6260.1|12
1617972830000|2021-04-09 12:53:50|6264|6261.2|6264.2|6261.4|6264.7|6261.9|6263.9|6261.1|45
1617972840000|2021-04-09 12:54:00|6263.9|6261.1|6265.4|6262.6|6265.7|6262.9|6263.9|6261.1|46
1617972850000|2021-04-09 12:54:10|6265.2|6262.4|6264.9|6262.1|6265.7|6262.9|6264.7|6261.9|2
1617972860000|2021-04-09 12:54:20|6265.2|6262.4|6264.4|6261.6|6265.7|6262.9|6264|6261.2|8
1617972870000|2021-04-09 12:54:30|6264|6261.2|6264.7|6261.9|6264.7|6261.9|6263.9|6261.1|2
1617972880000|2021-04-09 12:54:40|6263.9|6261.1|6262.9|6260.1|6264.7|6261.9|6262.9|6260.1|6
1617972890000|2021-04-09 12:54:50|6262.7|6259.9|6262.7|6259.9|6262.7|6259.9|6262.7|6259.9|8
1617972900000|2021-04-09 12:55:00|6262.9|6260.1|6261.7|6258.9|6263.2|6260.4|6260.7|6257.9|34
1617972910000|2021-04-09 12:55:10|6261.2|6258.4|6260.9|6258.1|6261.7|6258.9|6260.9|6258.1|3
1617972920000|2021-04-09 12:55:20|6260.5|6257.7|6259.9|6257.1|6260.7|6257.9|6259.9|6257.1|7
1617972930000|2021-04-09 12:55:30|6260.4|6257.6|6260.7|6257.9|6260.7|6257.9|6260.4|6257.6|2
1617972940000|2021-04-09 12:55:40|6260|6257.2|6259.4|6256.6|6260|6257.2|6259.4|6256.6|28
1617972950000|2021-04-09 12:55:50|6259.7|6256.9|6259.9|6257.1|6259.9|6257.1|6259.7|6256.9|3
1617972960000|2021-04-09 12:56:00|6260|6257.2|6259.9|6257.1|6260.4|6257.6|6259.9|6257.1|5
1617972970000|2021-04-09 12:56:10|6260.2|6257.4|6258.9|6256.1|6260.7|6257.9|6258.9|6256.1|12
1617972980000|2021-04-09 12:56:20|6259.2|6256.4|6258.9|6256.1|6259.7|6256.9|6258.9|6256.1|21
1617972990000|2021-04-09 12:56:30|6258.7|6255.9|6258.9|6256.1|6258.9|6256.1|6258.4|6255.6|10
1617973000000|2021-04-09 12:56:40|6259.7|6256.9|6259.7|6256.9|6259.7|6256.9|6259.4|6256.6|8
1617973010000|2021-04-09 12:56:50|||||||||1
1617973020000|2021-04-09 12:57:00|6259.9|6257.1|6259.9|6257.1|6259.9|6257.1|6258.9|6256.1|101
1617973030000|2021-04-09 12:57:10|6259|6256.2|6259.7|6256.9|6259.7|6256.9|6258|6255.2|47
1617973040000|2021-04-09 12:57:20|6259.9|6257.1|6259.7|6256.9|6259.9|6257.1|6259.7|6256.9|18
1617973050000|2021-04-09 12:57:30|6259.9|6257.1|6260.7|6257.9|6260.7|6257.9|6259.9|6257.1|6
1617973060000|2021-04-09 12:57:40|6261.7|6258.9|6261.9|6259.1|6261.9|6259.1|6261.2|6258.4|30
1617973070000|2021-04-09 12:57:50|6262.4|6259.6|6262.4|6259.6|6262.7|6259.9|6261.9|6259.1|8
1617973080000|2021-04-09 12:58:00|6262.2|6259.4|6263.2|6260.4|6263.7|6260.9|6262.2|6259.4|16
1617973090000|2021-04-09 12:58:10|6262.9|6260.1|6263.7|6260.9|6263.7|6260.9|6262.9|6260.1|4
1617973100000|2021-04-09 12:58:20|6263.9|6261.1|6264|6261.2|6264.4|6261.6|6263.9|6261.1|4
1617973110000|2021-04-09 12:58:30|6263.9|6261.1|6264.4|6261.6|6264.9|6262.1|6263.7|6260.9|12
1617973120000|2021-04-09 12:58:40|6264.7|6261.9|6265.9|6263.1|6265.9|6263.1|6264.7|6261.9|23
1617973130000|2021-04-09 12:58:50|6265.7|6262.9|6264.4|6261.6|6265.7|6262.9|6263.9|6261.1|26
1617973140000|2021-04-09 12:59:00|6264.2|6261.4|6266.2|6263.4|6266.2|6263.4|6264.2|6261.4|9
1617973150000|2021-04-09 12:59:10|6265.9|6263.1|6266.9|6264.1|6267.7|6264.9|6265.9|6263.1|45
1617973160000|2021-04-09 12:59:20|6266.7|6263.9|6265.9|6263.1|6267.9|6265.1|6265.9|6263.1|131
1617973170000|2021-04-09 12:59:30|6265.7|6262.9|6265.9|6263.1|6265.9|6263.1|6265.7|6262.9|9
1617973180000|2021-04-09 12:59:40|6265.7|6262.9|6265.2|6262.4|6265.9|6263.1|6264.9|6262.1|56
1617973190000|2021-04-09 12:59:50|6264.9|6262.1|6265.9|6263.1|6266.7|6263.9|6264.9|6262.1|30
1617973200000|2021-04-09 13:00:00|6265.4|6262.6|6267.9|6265.1|6268.7|6265.9|6265.4|6262.6|148
1617973210000|2021-04-09 13:00:10|6268.2|6265.4|6271.2|6268.4|6271.7|6268.9|6268.2|6265.4|76
1617973220000|2021-04-09 13:00:20|6271.7|6268.9|6269.9|6267.1|6271.7|6268.9|6269.9|6267.1|17
1617973230000|2021-04-09 13:00:30|6269.7|6266.9|6270.7|6267.9|6270.7|6267.9|6269.7|6266.9|30
1617973240000|2021-04-09 13:00:40|6269.9|6267.1|6263.9|6261.1|6269.9|6267.1|6262.9|6260.1|178
1617973250000|2021-04-09 13:00:50|6263.2|6260.4|6256.9|6254.1|6263.2|6260.4|6256|6253.2|206
1617973260000|2021-04-09 13:01:00|6256.4|6253.6|6256.9|6254.1|6258.7|6255.9|6254|6251.2|100
1617973270000|2021-04-09 13:01:10|6257.2|6254.4|6259|6256.2|6259.7|6256.9|6256.5|6253.7|50
1617973280000|2021-04-09 13:01:20|6258.9|6256.1|6261.7|6258.9|6261.7|6258.9|6258.9|6256.1|20
1617973290000|2021-04-09 13:01:30|6262.3|6259.5|6264.4|6261.6|6264.4|6261.6|6262.3|6259.5|38
1617973300000|2021-04-09 13:01:40|6265.3|6262.5|6266.9|6264.1|6266.9|6264.1|6264|6261.2|63
1617973310000|2021-04-09 13:01:50|6267.2|6264.4|6268.7|6265.9|6268.7|6265.9|6266.4|6263.6|63
1617973320000|2021-04-09 13:02:00|6268.9|6266.1|6268.2|6265.4|6269.7|6266.9|6267.7|6264.9|36
1617973330000|2021-04-09 13:02:10|6268.7|6265.9|6268.4|6265.6|6268.7|6265.9|6267.4|6264.6|22
1617973340000|2021-04-09 13:02:20|6268.2|6265.4|6264.9|6262.1|6268.2|6265.4|6263.9|6261.1|53
1617973350000|2021-04-09 13:02:30|6264.2|6261.4|6264.9|6262.1|6265.2|6262.4|6263.7|6260.9|50
1617973370000|2021-04-09 13:02:50|6265.7|6262.9|6266.4|6263.6|6266.7|6263.9|6264.9|6262.1|46
1617973380000|2021-04-09 13:03:00|6266.2|6263.4|6264.7|6261.9|6266.2|6263.4|6263.9|6261.1|84
1617973390000|2021-04-09 13:03:10|6265.7|6262.9|6266.7|6263.9|6266.7|6263.9|6265.2|6262.4|21
1617973400000|2021-04-09 13:03:20|6267.2|6264.4|6266.8|6264|6267.7|6264.9|6266.4|6263.6|17
1617973410000|2021-04-09 13:03:30|6266.7|6263.9|6266.2|6263.4|6267.2|6264.4|6265.8|6263|32
1617973420000|2021-04-09 13:03:40|6266.7|6263.9|6265.2|6262.4|6266.7|6263.9|6264.8|6262|93
1617973430000|2021-04-09 13:03:50|6265.7|6262.9|6262.2|6259.4|6266|6263.2|6262.2|6259.4|20
1617973440000|2021-04-09 13:04:00|6262.7|6259.9|6262.3|6259.5|6262.8|6260|6260.8|6258|80
1617973450000|2021-04-09 13:04:10|6262.5|6259.7|6265|6262.2|6265|6262.2|6262.5|6259.7|25
1617973460000|2021-04-09 13:04:20|6264.7|6261.9|6262.5|6259.7|6265.3|6262.5|6262.5|6259.7|126
1617973470000|2021-04-09 13:04:30|6263.1|6260.3|6263.8|6261|6263.8|6261|6263|6260.2|17
1617973480000|2021-04-09 13:04:40|6263.7|6260.9|6263.5|6260.7|6264|6261.2|6263.5|6260.7|3
1617973490000|2021-04-09 13:04:50|6263.1|6260.3|6263.5|6260.7|6264.5|6261.7|6262.8|6260|5
1617973500000|2021-04-09 13:05:00|6263.3|6260.5|6259.8|6257|6263.3|6260.5|6257.7|6254.9|33
1617973510000|2021-04-09 13:05:10|6260.7|6257.9|6261.5|6258.7|6262|6259.2|6260.7|6257.9|7
1617973520000|2021-04-09 13:05:20|6261.7|6258.9|6265.2|6262.4|6265.5|6262.7|6261.7|6258.9|41
1617973530000|2021-04-09 13:05:30|6265|6262.2|6265.5|6262.7|6265.5|6262.7|6264.5|6261.7|133
1617973540000|2021-04-09 13:05:40|6263.7|6260.9|6265|6262.2|6265.7|6262.9|6263.5|6260.7|82
1617973550000|2021-04-09 13:05:50|6265.3|6262.5|6267.5|6264.7|6268.5|6265.7|6265.3|6262.5|25
1617973560000|2021-04-09 13:06:00|6267|6264.2|6266.5|6263.7|6267.3|6264.5|6266.2|6263.4|63
1617973570000|2021-04-09 13:06:10|6266|6263.2|6265.5|6262.7|6266.5|6263.7|6265.3|6262.5|21
1617973580000|2021-04-09 13:06:20|6266|6263.2|6266.5|6263.7|6267|6264.2|6265.7|6262.9|29
1617973590000|2021-04-09 13:06:30|6266.8|6264|6267|6264.2|6268|6265.2|6266.5|6263.7|78
1617973600000|2021-04-09 13:06:40|6267.3|6264.5|6264.7|6261.9|6267.3|6264.5|6264.7|6261.9|24
1617973610000|2021-04-09 13:06:50|6265.3|6262.5|6263.5|6260.7|6265.3|6262.5|6263.2|6260.4|142
1617973620000|2021-04-09 13:07:00|6263.8|6261|6264|6261.2|6264.5|6261.7|6263.5|6260.7|18
1617973630000|2021-04-09 13:07:10|6263.8|6261|6272.3|6269.5|6272.3|6269.5|6263.5|6260.7|46
1617973640000|2021-04-09 13:07:20|6272|6269.2|6277.7|6274.9|6279.7|6276.9|6271.8|6269|75
1617973650000|2021-04-09 13:07:30|6278.3|6275.5|6275|6272.2|6278.3|6275.5|6274|6271.2|41
1617973660000|2021-04-09 13:07:40|6274.5|6271.7|6276.1|6273.3|6276.1|6273.3|6274.5|6271.7|23
1617973670000|2021-04-09 13:07:50|6276|6273.2|6275.5|6272.7|6277.5|6274.7|6275.5|6272.7|60
1617973680000|2021-04-09 13:08:00|6276.1|6273.3|6276.5|6273.7|6276.5|6273.7|6272.5|6269.7|36
1617973690000|2021-04-09 13:08:10|6276.3|6273.5|6275.5|6272.7|6276.3|6273.5|6275.3|6272.5|10
1617973700000|2021-04-09 13:08:20|6275.8|6273|6273|6270.2|6276.3|6273.5|6272.7|6269.9|100
1617973710000|2021-04-09 13:08:30|6273.5|6270.7|6272.7|6269.9|6274.5|6271.7|6272.7|6269.9|99
1617973720000|2021-04-09 13:08:40|6270.7|6267.9|6270.7|6267.9|6272.5|6269.7|6270.7|6267.9|214
1617973730000|2021-04-09 13:08:50|6271|6268.2|6271.2|6268.4|6271.5|6268.7|6270.5|6267.7|13
1617973740000|2021-04-09 13:09:00|6270.7|6267.9|6269.7|6266.9|6270.7|6267.9|6269.7|6266.9|23
1617973750000|2021-04-09 13:09:10|6269.3|6266.5|6271.2|6268.4|6272.3|6269.5|6267.5|6264.7|375
1617973760000|2021-04-09 13:09:20|6271.5|6268.7|6272.8|6270|6272.8|6270|6270|6267.2|16
1617973770000|2021-04-09 13:09:30|6272.5|6269.7|6271.5|6268.7|6272.5|6269.7|6270.7|6267.9|32
1617973780000|2021-04-09 13:09:40|6271.3|6268.5|6271.3|6268.5|6272.3|6269.5|6271|6268.2|20
1617973790000|2021-04-09 13:09:50|6270.3|6267.5|6270.3|6267.5|6271.3|6268.5|6269.3|6266.5|36
1617973800000|2021-04-09 13:10:00|6270.1|6267.3|6269.8|6267|6271.3|6268.5|6269.8|6267|40
1617973810000|2021-04-09 13:10:10|6270.1|6267.3|6272.3|6269.5|6272.3|6269.5|6270.1|6267.3|11
1617973820000|2021-04-09 13:10:20|6272.8|6270|6271.8|6269|6273.3|6270.5|6269.3|6266.5|28
1617973830000|2021-04-09 13:10:30|6272.1|6269.3|6272.3|6269.5|6272.3|6269.5|6272.1|6269.3|1
1617973840000|2021-04-09 13:10:40|6272.6|6269.8|6272.3|6269.5|6272.6|6269.8|6272.3|6269.5|4
1617973850000|2021-04-09 13:10:50|6273.1|6270.3|6274.3|6271.5|6274.3|6271.5|6273.1|6270.3|19
1617973860000|2021-04-09 13:11:00|6274.1|6271.3|6274.3|6271.5|6275.1|6272.3|6273.8|6271|22
1617973870000|2021-04-09 13:11:10|6273.6|6270.8|6274|6271.2|6274|6271.2|6272.1|6269.3|22
1617973880000|2021-04-09 13:11:20|6273.3|6270.5|6272.1|6269.3|6273.3|6270.5|6272.1|6269.3|4
1617973890000|2021-04-09 13:11:30|6271.3|6268.5|6271.6|6268.8|6272.1|6269.3|6270.6|6267.8|30
1617973900000|2021-04-09 13:11:40|6271.3|6268.5|6271.8|6269|6272.3|6269.5|6271.3|6268.5|17
1617973910000|2021-04-09 13:11:50|6272.1|6269.3|6271.3|6268.5|6272.5|6269.7|6271.3|6268.5|2
1617973920000|2021-04-09 13:12:00|6270.3|6267.5|6270.8|6268|6271.1|6268.3|6270.3|6267.5|7
1617973930000|2021-04-09 13:12:10|6271.1|6268.3|6271.3|6268.5|6272.1|6269.3|6270.3|6267.5|31
1617973940000|2021-04-09 13:12:20|6271.6|6268.8|6271.8|6269|6272.1|6269.3|6271.3|6268.5|12
1617973950000|2021-04-09 13:12:30|6271.3|6268.5|6271.8|6269|6271.8|6269|6270.3|6267.5|8
1617973960000|2021-04-09 13:12:40|6272.8|6270|6271.3|6268.5|6273.1|6270.3|6270.3|6267.5|29
1617973970000|2021-04-09 13:12:50|6270.6|6267.8|6271.1|6268.3|6271.1|6268.3|6270.6|6267.8|0
1617973980000|2021-04-09 13:13:00|6271.6|6268.8|6270|6267.2|6271.6|6268.8|6270|6267.2|10
1617973990000|2021-04-09 13:13:10|6269.8|6267|6271.3|6268.5|6272|6269.2|6269.6|6266.8|8
1617974000000|2021-04-09 13:13:20|6271.1|6268.3|6271.1|6268.3|6271.1|6268.3|6270.3|6267.5|5
1617974010000|2021-04-09 13:13:30|6271.3|6268.5|6273|6270.2|6273|6270.2|6271.3|6268.5|39
1617974020000|2021-04-09 13:13:40|6273.1|6270.3|6273.1|6270.3|6273.1|6270.3|6273.1|6270.3|2
1617974030000|2021-04-09 13:13:50|6272.8|6270|6271.3|6268.5|6273.1|6270.3|6270.8|6268|6
1617974040000|2021-04-09 13:14:00|6270.8|6268|6269.3|6266.5|6271.1|6268.3|6269.3|6266.5|11
1617974050000|2021-04-09 13:14:10|6269.8|6267|6270|6267.2|6270.3|6267.5|6268.6|6265.8|27
1617974060000|2021-04-09 13:14:20|6270.1|6267.3|6270.1|6267.3|6270.1|6267.3|6270.1|6267.3|0
1617974070000|2021-04-09 13:14:30|6269.8|6267|6270.6|6267.8|6270.6|6267.8|6269.8|6267|9
1617974080000|2021-04-09 13:14:40|6271.1|6268.3|6271.3|6268.5|6271.8|6269|6270.6|6267.8|10
1617974090000|2021-04-09 13:14:50|6271.1|6268.3|6270.6|6267.8|6271.1|6268.3|6270.3|6267.5|9
1617974100000|2021-04-09 13:15:00|6270.8|6268|6263|6260.2|6270.8|6268|6262.7|6259.9|250
1617974110000|2021-04-09 13:15:10|6263.3|6260.5|6263.8|6261|6264.3|6261.5|6263.3|6260.5|9
1617974120000|2021-04-09 13:15:20|6263.5|6260.7|6264.5|6261.7|6264.5|6261.7|6263.5|6260.7|3
1617974130000|2021-04-09 13:15:30|6264.3|6261.5|6264|6261.2|6265.5|6262.7|6264|6261.2|31
1617974140000|2021-04-09 13:15:40|6263.7|6260.9|6264.7|6261.9|6264.7|6261.9|6263.5|6260.7|1
1617974150000|2021-04-09 13:15:50|6264.5|6261.7|6263.5|6260.7|6264.5|6261.7|6263.2|6260.4|2
1617974160000|2021-04-09 13:16:00|6263.2|6260.4|6259.2|6256.4|6263.2|6260.4|6257.7|6254.9|77
1617974170000|2021-04-09 13:16:10|6259.5|6256.7|6260.5|6257.7|6260.5|6257.7|6259.5|6256.7|8
1617974180000|2021-04-09 13:16:20|6260.7|6257.9|6259.7|6256.9|6261.5|6258.7|6259.5|6256.7|21
1617974190000|2021-04-09 13:16:30|6260|6257.2|6262.5|6259.7|6264|6261.2|6260|6257.2|21
1617974200000|2021-04-09 13:16:40|6262.8|6260|6263.5|6260.7|6263.5|6260.7|6262.8|6260|2
1617974210000|2021-04-09 13:16:50|6263.1|6260.3|6263.2|6260.4|6263.5|6260.7|6262.7|6259.9|5
1617974220000|2021-04-09 13:17:00|6262.5|6259.7|6264.5|6261.7|6265.3|6262.5|6262.5|6259.7|25
1617974230000|2021-04-09 13:17:10|6265|6262.2|6264.5|6261.7|6265|6262.2|6264.3|6261.5|21
1617974240000|2021-04-09 13:17:20|6264.2|6261.4|6264|6261.2|6264.2|6261.4|6263.5|6260.7|25
1617974250000|2021-04-09 13:17:30|6263.5|6260.7|6263.5|6260.7|6263.5|6260.7|6263.5|6260.7|10
1617974260000|2021-04-09 13:17:40|6262.5|6259.7|6263.5|6260.7|6265.3|6262.5|6262.3|6259.5|122
1617974270000|2021-04-09 13:17:50|6263.8|6261|6265.3|6262.5|6265.3|6262.5|6263.8|6261|7
1617974280000|2021-04-09 13:18:00|6264.5|6261.7|6268.5|6265.7|6268.5|6265.7|6264.5|6261.7|43
1617974290000|2021-04-09 13:18:10|6268|6265.2|6266.5|6263.7|6268.5|6265.7|6266.5|6263.7|14
1617974300000|2021-04-09 13:18:20|6266.8|6264|6266.5|6263.7|6266.8|6264|6266.5|6263.7|4
1617974310000|2021-04-09 13:18:30|6266.3|6263.5|6266.5|6263.7|6266.5|6263.7|6265.5|6262.7|17
1617974320000|2021-04-09 13:18:40|6268|6265.2|6268|6265.2|6268.5|6265.7|6268|6265.2|14
1617974330000|2021-04-09 13:18:50|6267.5|6264.7|6270.8|6268|6271.5|6268.7|6267.5|6264.7|141
1617974340000|2021-04-09 13:19:00|6271|6268.2|6271.3|6268.5|6271.3|6268.5|6270.5|6267.7|33
1617974350000|2021-04-09 13:19:10|6271.5|6268.7|6272.5|6269.7|6272.8|6270|6271.5|6268.7|37
1617974360000|2021-04-09 13:19:20|6273|6270.2|6272.8|6270|6273.3|6270.5|6271.7|6268.9|26
1617974370000|2021-04-09 13:19:30|6273.3|6270.5|6269|6266.2|6273.3|6270.5|6268.7|6265.9|22
1617974380000|2021-04-09 13:19:40|6269.5|6266.7|6270|6267.2|6270.5|6267.7|6269.5|6266.7|2
1617974390000|2021-04-09 13:19:50|6270.5|6267.7|6270.5|6267.7|6270.8|6268|6270.5|6267.7|1
1617974400000|2021-04-09 13:20:00|6269.8|6267|6271.3|6268.5|6271.3|6268.5|6268.5|6265.7|35
1617974410000|2021-04-09 13:20:10|6271.5|6268.7|6269.5|6266.7|6271.5|6268.7|6269.5|6266.7|15
1617974420000|2021-04-09 13:20:20|6269.8|6267|6268.5|6265.7|6270.5|6267.7|6268.5|6265.7|8
1617974430000|2021-04-09 13:20:30|6268.8|6266|6269.3|6266.5|6269.3|6266.5|6268.3|6265.5|48
1617974440000|2021-04-09 13:20:40|6269.5|6266.7|6268.5|6265.7|6269.5|6266.7|6268.5|6265.7|1
1617974450000|2021-04-09 13:20:50|6268.3|6265.5|6269.5|6266.7|6269.5|6266.7|6268.3|6265.5|3
1617974460000|2021-04-09 13:21:00|6269.8|6267|6272|6269.2|6272.3|6269.5|6269.5|6266.7|41
1617974470000|2021-04-09 13:21:10|6272.3|6269.5|6271.8|6269|6272.3|6269.5|6271.3|6268.5|7
1617974480000|2021-04-09 13:21:20|6271.5|6268.7|6274.3|6271.5|6275.5|6272.7|6271.5|6268.7|38
1617974490000|2021-04-09 13:21:30|6274.5|6271.7|6275.3|6272.5|6275.3|6272.5|6274.5|6271.7|14
1617974500000|2021-04-09 13:21:40|6274.8|6272|6274.5|6271.7|6274.8|6272|6274.5|6271.7|6
1617974510000|2021-04-09 13:21:50|6274.1|6271.3|6274.5|6271.7|6274.5|6271.7|6273.3|6270.5|30
1617974520000|2021-04-09 13:22:00|6275.3|6272.5|6276.3|6273.5|6276.5|6273.7|6275.3|6272.5|12
1617974530000|2021-04-09 13:22:10|6276.5|6273.7|6277.1|6274.3|6277.1|6274.3|6275.5|6272.7|34
1617974540000|2021-04-09 13:22:20|6277.3|6274.5|6280.3|6277.5|6280.3|6277.5|6276.3|6273.5|42
1617974550000|2021-04-09 13:22:30|6280|6277.2|6278.8|6276|6280|6277.2|6278|6275.2|19
1617974560000|2021-04-09 13:22:40|6279.5|6276.7|6279.5|6276.7|6279.8|6277|6279.5|6276.7|0
1617974570000|2021-04-09 13:22:50|6279.3|6276.5|6278.7|6275.9|6279.5|6276.7|6278.7|6275.9|12
1617974580000|2021-04-09 13:23:00|6278.5|6275.7|6279.2|6276.4|6279.5|6276.7|6278.5|6275.7|16
1617974590000|2021-04-09 13:23:10|6278.8|6276|6278.7|6275.9|6279.5|6276.7|6278.7|6275.9|3
1617974600000|2021-04-09 13:23:20|6279|6276.2|6281.5|6278.7|6281.5|6278.7|6278.2|6275.4|52
1617974610000|2021-04-09 13:23:30|6281.3|6278.5|6281.3|6278.5|6281.8|6279|6280.7|6277.9|37
1617974620000|2021-04-09 13:23:40|6281.5|6278.7|6284.7|6281.9|6285.5|6282.7|6281.5|6278.7|248
1617974630000|2021-04-09 13:23:50|6285|6282.2|6284.5|6281.7|6285|6282.2|6283.7|6280.9|7
1617974640000|2021-04-09 13:24:00|6284.3|6281.5|6285.5|6282.7|6285.7|6282.9|6284.2|6281.4|42
1617974650000|2021-04-09 13:24:10|6284.7|6281.9|6285.5|6282.7|6285.5|6282.7|6284.7|6281.9|41
1617974660000|2021-04-09 13:24:20|6285.7|6282.9|6285.5|6282.7|6287.5|6284.7|6285.5|6282.7|75
1617974670000|2021-04-09 13:24:30|6285.3|6282.5|6284|6281.2|6285.5|6282.7|6283.7|6280.9|12
1617974680000|2021-04-09 13:24:40|6284.5|6281.7|6284.5|6281.7|6284.5|6281.7|6283.7|6280.9|6
1617974690000|2021-04-09 13:24:50|6284|6281.2|6284|6281.2|6285.5|6282.7|6283.7|6280.9|9
1617974700000|2021-04-09 13:25:00|6284.1|6281.3|6285.5|6282.7|6285.5|6282.7|6284.1|6281.3|4
1617974710000|2021-04-09 13:25:10|6285.3|6282.5|6285.5|6282.7|6285.5|6282.7|6284.7|6281.9|34
1617974720000|2021-04-09 13:25:20|6285.3|6282.5|6285.8|6283|6286.5|6283.7|6284.5|6281.7|18
1617974730000|2021-04-09 13:25:30|6285.7|6282.9|6287.3|6284.5|6287.8|6285|6285.7|6282.9|30
1617974740000|2021-04-09 13:25:40|6287|6284.2|6286.5|6283.7|6288.3|6285.5|6286|6283.2|30
1617974750000|2021-04-09 13:25:50|6286.3|6283.5|6287.3|6284.5|6287.5|6284.7|6286.1|6283.3|32
1617974760000|2021-04-09 13:26:00|6287.5|6284.7|6287.6|6284.8|6288.3|6285.5|6286.5|6283.7|64
1617974770000|2021-04-09 13:26:10|6288|6285.2|6287.5|6284.7|6288.5|6285.7|6287.1|6284.3|49
1617974780000|2021-04-09 13:26:20|6287.1|6284.3|6286|6283.2|6287.5|6284.7|6285.6|6282.8|23
1617974790000|2021-04-09 13:26:30|6286.3|6283.5|6288.5|6285.7|6288.5|6285.7|6286|6283.2|8
1617974800000|2021-04-09 13:26:40|6288.6|6285.8|6285.5|6282.7|6290.5|6287.7|6284.8|6282|70
1617974810000|2021-04-09 13:26:50|6285.1|6282.3|6286.5|6283.7|6286.5|6283.7|6285.1|6282.3|16
1617974820000|2021-04-09 13:27:00|6286.6|6283.8|6285.6|6282.8|6287|6284.2|6284.6|6281.8|37
1617974830000|2021-04-09 13:27:10|6285.5|6282.7|6284|6281.2|6285.5|6282.7|6282.6|6279.8|22
1617974840000|2021-04-09 13:27:20|6282.8|6280|6283.8|6281|6284.1|6281.3|6282.6|6279.8|35
1617974850000|2021-04-09 13:27:30|6283.6|6280.8|6282.1|6279.3|6284.5|6281.7|6281.8|6279|21
1617974860000|2021-04-09 13:27:40|6282.5|6279.7|6281.6|6278.8|6282.5|6279.7|6281.6|6278.8|6
1617974870000|2021-04-09 13:27:50|6282.1|6279.3|6283.5|6280.7|6283.5|6280.7|6281.6|6278.8|18
1617974880000|2021-04-09 13:28:00|6283.1|6280.3|6279.6|6276.8|6283.5|6280.7|6279.6|6276.8|24
1617974890000|2021-04-09 13:28:10|6279.5|6276.7|6279.6|6276.8|6279.6|6276.8|6278.6|6275.8|25
1617974900000|2021-04-09 13:28:20|6279.8|6277|6279.1|6276.3|6280.5|6277.7|6278.6|6275.8|21
1617974910000|2021-04-09 13:28:30|6279.5|6276.7|6279.6|6276.8|6279.6|6276.8|6279.1|6276.3|0
1617974920000|2021-04-09 13:28:40|6280.6|6277.8|6280.5|6277.7|6281.5|6278.7|6279.5|6276.7|17
1617974930000|2021-04-09 13:28:50|6279.6|6276.8|6280.5|6277.7|6280.5|6277.7|6279.6|6276.8|8
1617974940000|2021-04-09 13:29:00|6279.8|6277|6278.1|6275.3|6280.1|6277.3|6277.6|6274.8|17
1617974950000|2021-04-09 13:29:10|6278.5|6275.7|6279.8|6277|6280.1|6277.3|6277.8|6275|6
1617974960000|2021-04-09 13:29:20|6279.5|6276.7|6275.5|6272.7|6279.5|6276.7|6275.5|6272.7|28
1617974970000|2021-04-09 13:29:30|6275.6|6272.8|6275.5|6272.7|6276.5|6273.7|6273.8|6271|37
1617974980000|2021-04-09 13:29:40|6275.6|6272.8|6275.6|6272.8|6275.6|6272.8|6274.6|6271.8|26
1617974990000|2021-04-09 13:29:50|6274.6|6271.8|6274.5|6271.7|6274.6|6271.8|6273.6|6270.8|5
1617975000000|2021-04-09 13:30:00|6274.6|6271.8|6278.5|6275.7|6278.6|6275.8|6274.3|6271.5|45
1617975010000|2021-04-09 13:30:10|6278.6|6275.8|6272.6|6269.8|6279.5|6276.7|6272.1|6269.3|151
1617975020000|2021-04-09 13:30:20|6273|6270.2|6270.5|6267.7|6273.6|6270.8|6269.6|6266.8|110
1617975030000|2021-04-09 13:30:30|6270.6|6267.8|6270.6|6267.8|6272.5|6269.7|6270.6|6267.8|10
1617975040000|2021-04-09 13:30:40|6271|6268.2|6269.6|6266.8|6271.5|6268.7|6269.6|6266.8|21
1617975050000|2021-04-09 13:30:50|6270.1|6267.3|6265.8|6263|6270.1|6267.3|6265.5|6262.7|289
1617975060000|2021-04-09 13:31:00|6266.5|6263.7|6264.8|6262|6266.8|6264|6264.8|6262|116
1617975070000|2021-04-09 13:31:10|6265.6|6262.8|6264|6261.2|6265.8|6263|6263.8|6261|144
1617975080000|2021-04-09 13:31:20|6264.3|6261.5|6265|6262.2|6266.6|6263.8|6263|6260.2|138
1617975090000|2021-04-09 13:31:30|6265.2|6262.4|6263.5|6260.7|6266.5|6263.7|6263|6260.2|117
1617975100000|2021-04-09 13:31:40|6264|6261.2|6264.8|6262|6266|6263.2|6261|6258.2|147
1617975110000|2021-04-09 13:31:50|6265.8|6263|6264.2|6261.4|6265.8|6263|6262.7|6259.9|732
1617975120000|2021-04-09 13:32:00|6263.2|6260.4|6260.2|6257.4|6263.7|6260.9|6259.4|6256.6|168
1617975130000|2021-04-09 13:32:10|6260.4|6257.6|6263|6260.2|6263|6260.2|6260.4|6257.6|96
1617975140000|2021-04-09 13:32:20|6262.7|6259.9|6264.2|6261.4|6264.2|6261.4|6262.3|6259.5|23
1617975150000|2021-04-09 13:32:30|6264.3|6261.5|6264|6261.2|6265|6262.2|6263.3|6260.5|86
1617975160000|2021-04-09 13:32:40|6263.7|6260.9|6262.2|6259.4|6264|6261.2|6261.7|6258.9|115
1617975170000|2021-04-09 13:32:50|6261.7|6258.9|6261.2|6258.4|6262.3|6259.5|6257.3|6254.5|211
1617975180000|2021-04-09 13:33:00|6261.3|6258.5|6261|6258.2|6262|6259.2|6260.3|6257.5|48
1617975190000|2021-04-09 13:33:10|6260.7|6257.9|6260.7|6257.9|6261|6258.2|6259|6256.2|40
1617975200000|2021-04-09 13:33:20|6260.3|6257.5|6262|6259.2|6262|6259.2|6260.3|6257.5|17
1617975210000|2021-04-09 13:33:30|6261.3|6258.5|6261.2|6258.4|6262|6259.2|6261|6258.2|62
1617975220000|2021-04-09 13:33:40|6260.6|6257.8|6260.2|6257.4|6260.6|6257.8|6258.5|6255.7|102
1617975230000|2021-04-09 13:33:50|6261|6258.2|6264.5|6261.7|6265.2|6262.4|6261|6258.2|285
1617975240000|2021-04-09 13:34:00|6264.2|6261.4|6263.2|6260.4|6265|6262.2|6262.7|6259.9|34
1617975250000|2021-04-09 13:34:10|6262.3|6259.5|6267.6|6264.8|6267.6|6264.8|6261|6258.2|646
1617975260000|2021-04-09 13:34:20|6267.3|6264.5|6266.1|6263.3|6267.6|6264.8|6265.6|6262.8|38
1617975270000|2021-04-09 13:34:30|6265.8|6263|6267.3|6264.5|6269.6|6266.8|6265.8|6263|80
1617975280000|2021-04-09 13:34:40|6268|6265.2|6268.6|6265.8|6268.8|6266|6268|6265.2|135
1617975290000|2021-04-09 13:34:50|6268|6265.2|6268.3|6265.5|6268.8|6266|6268|6265.2|12
1617975300000|2021-04-09 13:35:00|6268|6265.2|6266.6|6263.8|6268.8|6266|6266|6263.2|62
1617975310000|2021-04-09 13:35:10|6266.5|6263.7|6266|6263.2|6267|6264.2|6266|6263.2|6
1617975320000|2021-04-09 13:35:20|6266.8|6264|6266|6263.2|6267|6264.2|6265.8|6263|11
1617975330000|2021-04-09 13:35:30|6265.8|6263|6263.8|6261|6265.8|6263|6263.3|6260.5|38
1617975340000|2021-04-09 13:35:40|6264.3|6261.5|6265.5|6262.7|6265.8|6263|6264|6261.2|6
1617975350000|2021-04-09 13:35:50|6265.8|6263|6268.3|6265.5|6269|6266.2|6265.5|6262.7|40
1617975360000|2021-04-09 13:36:00|6268|6265.2|6267|6264.2|6268|6265.2|6267|6264.2|19
1617975370000|2021-04-09 13:36:10|6268|6265.2|6267|6264.2|6268|6265.2|6267|6264.2|7
1617975380000|2021-04-09 13:36:20|6267.3|6264.5|6268|6265.2|6268.3|6265.5|6267|6264.2|26
1617975390000|2021-04-09 13:36:30|6267.5|6264.7|6268.2|6265.4|6269|6266.2|6267.5|6264.7|76
1617975400000|2021-04-09 13:36:40|6268|6265.2|6267.8|6265|6268|6265.2|6267.8|6265|1
1617975410000|2021-04-09 13:36:50|6267.5|6264.7|6268|6265.2|6268.8|6266|6267.5|6264.7|8
1617975420000|2021-04-09 13:37:00|6268.5|6265.7|6268.6|6265.8|6268.6|6265.8|6268|6265.2|15
1617975430000|2021-04-09 13:37:10|6268.5|6265.7|6268.3|6265.5|6269.6|6266.8|6268|6265.2|40
1617975440000|2021-04-09 13:37:20|6268.8|6266|6270.1|6267.3|6270.6|6267.8|6268.8|6266|131
1617975450000|2021-04-09 13:37:30|6270.3|6267.5|6269.6|6266.8|6270.6|6267.8|6269.3|6266.5|5
1617975460000|2021-04-09 13:37:40|6268.6|6265.8|6267.6|6264.8|6268.6|6265.8|6266.6|6263.8|10
1617975470000|2021-04-09 13:37:50|6268.1|6265.3|6266.8|6264|6268.1|6265.3|6266.8|6264|3
1617975480000|2021-04-09 13:38:00|6266.6|6263.8|6267|6264.2|6268.3|6265.5|6266.6|6263.8|18
1617975490000|2021-04-09 13:38:10|6266.6|6263.8|6268.1|6265.3|6268.6|6265.8|6266.1|6263.3|27
1617975500000|2021-04-09 13:38:20|6267.6|6264.8|6267.1|6264.3|6267.6|6264.8|6266.3|6263.5|21
1617975510000|2021-04-09 13:38:30|6267.6|6264.8|6267.6|6264.8|6267.6|6264.8|6266.8|6264|0
1617975520000|2021-04-09 13:38:40|6268|6265.2|6269.6|6266.8|6269.8|6267|6268|6265.2|40
1617975530000|2021-04-09 13:38:50|6269|6266.2|6268|6265.2|6269|6266.2|6268|6265.2|247
1617975540000|2021-04-09 13:39:00|6268.2|6265.4|6269.7|6266.9|6270.6|6267.8|6268|6265.2|113
1617975550000|2021-04-09 13:39:10|6270|6267.2|6271|6268.2|6271|6268.2|6270|6267.2|0
1617975560000|2021-04-09 13:39:20|6270.2|6267.4|6270.5|6267.7|6271|6268.2|6270.2|6267.4|11
1617975570000|2021-04-09 13:39:30|6270.2|6267.4|6270|6267.2|6271.6|6268.8|6270|6267.2|133
1617975580000|2021-04-09 13:39:40|6269|6266.2|6269.2|6266.4|6269.5|6266.7|6269|6266.2|74
1617975590000|2021-04-09 13:39:50|6269.8|6267|6269.2|6266.4|6271|6268.2|6269|6266.2|17
1617975600000|2021-04-09 13:40:00|6269.5|6266.7|6268|6265.2|6269.5|6266.7|6267|6264.2|42
1617975610000|2021-04-09 13:40:10|6268.8|6266|6268.3|6265.5|6269.5|6266.7|6268.2|6265.4|7
1617975620000|2021-04-09 13:40:20|6269|6266.2|6271.7|6268.9|6271.7|6268.9|6269|6266.2|7
1617975630000|2021-04-09 13:40:30|6272|6269.2|6272.5|6269.7|6273|6270.2|6272|6269.2|187
1617975640000|2021-04-09 13:40:40|6273|6270.2|6273|6270.2|6273|6270.2|6272.3|6269.5|23
1617975650000|2021-04-09 13:40:50|6272.7|6269.9|6275.7|6272.9|6275.8|6273|6272.3|6269.5|52
1617975660000|2021-04-09 13:41:00|6275.3|6272.5|6276|6273.2|6276|6273.2|6274.5|6271.7|61
1617975670000|2021-04-09 13:41:10|6276.2|6273.4|6278|6275.2|6278|6275.2|6276|6273.2|19
1617975680000|2021-04-09 13:41:20|6278.3|6275.5|6281|6278.2|6281|6278.2|6278.3|6275.5|124
1617975690000|2021-04-09 13:41:30|6280.5|6277.7|6283|6280.2|6283|6280.2|6280.5|6277.7|52
1617975700000|2021-04-09 13:41:40|6282.5|6279.7|6280.7|6277.9|6282.5|6279.7|6278.7|6275.9|173
1617975710000|2021-04-09 13:41:50|6280.2|6277.4|6281.7|6278.9|6282|6279.2|6280.2|6277.4|18
1617975720000|2021-04-09 13:42:00|6281.5|6278.7|6282|6279.2|6282.8|6280|6281.5|6278.7|16
1617975730000|2021-04-09 13:42:10|6282.3|6279.5|6283.2|6280.4|6283.3|6280.5|6282.3|6279.5|22
1617975740000|2021-04-09 13:42:20|6282.8|6280|6284|6281.2|6285.2|6282.4|6282.8|6280|30
1617975750000|2021-04-09 13:42:30|6284.3|6281.5|6283.3|6280.5|6284.3|6281.5|6282|6279.2|37
1617975760000|2021-04-09 13:42:40|6283.8|6281|6283.2|6280.4|6285|6282.2|6283.2|6280.4|16
1617975770000|2021-04-09 13:42:50|6283.7|6280.9|6284|6281.2|6284.2|6281.4|6283.3|6280.5|3
1617975780000|2021-04-09 13:43:00|6284.2|6281.4|6284.2|6281.4|6286|6283.2|6284|6281.2|36
1617975790000|2021-04-09 13:43:10|6284.5|6281.7|6285|6282.2|6285|6282.2|6283.5|6280.7|9
1617975800000|2021-04-09 13:43:20|6285.2|6282.4|6285|6282.2|6286|6283.2|6285|6282.2|128
1617975810000|2021-04-09 13:43:30|6284.2|6281.4|6283.7|6280.9|6285|6282.2|6283|6280.2|13
1617975820000|2021-04-09 13:43:40|6283.8|6281|6278.7|6275.9|6284|6281.2|6278.2|6275.4|141
1617975830000|2021-04-09 13:43:50|6279|6276.2|6281.7|6278.9|6281.7|6278.9|6279|6276.2|6
1617975840000|2021-04-09 13:44:00|6281.3|6278.5|6282|6279.2|6282|6279.2|6281.2|6278.4|13
1617975850000|2021-04-09 13:44:10|6282.3|6279.5|6281.3|6278.5|6283.2|6280.4|6281.3|6278.5|33
1617975860000|2021-04-09 13:44:20|6281.2|6278.4|6275.2|6272.4|6281.2|6278.4|6272.7|6269.9|88
1617975870000|2021-04-09 13:44:30|6275.3|6272.5|6276.2|6273.4|6278.2|6275.4|6275.3|6272.5|34
1617975880000|2021-04-09 13:44:40|6275.2|6272.4|6273.8|6271|6275.2|6272.4|6273.3|6270.5|8
1617975890000|2021-04-09 13:44:50|6274.2|6271.4|6274.2|6271.4|6274.2|6271.4|6272.8|6270|4
1617975900000|2021-04-09 13:45:00|6274.3|6271.5|6274.2|6271.4|6274.3|6271.5|6272.3|6269.5|33
1617975910000|2021-04-09 13:45:10|6274.3|6271.5|6277.3|6274.5|6278|6275.2|6274.3|6271.5|11
1617975920000|2021-04-09 13:45:20|6277.8|6275|6277.3|6274.5|6277.8|6275|6277.3|6274.5|9
1617975930000|2021-04-09 13:45:30|6276.3|6273.5|6274.8|6272|6276.3|6273.5|6273.8|6271|53
1617975940000|2021-04-09 13:45:40|6275.3|6272.5|6274.3|6271.5|6275.7|6272.9|6274.3|6271.5|3
1617975950000|2021-04-09 13:45:50|6273.5|6270.7|6274.2|6271.4|6274.7|6271.9|6273.2|6270.4|14
1617975960000|2021-04-09 13:46:00|6273.8|6271|6273.8|6271|6274.2|6271.4|6273|6270.2|9
1617975970000|2021-04-09 13:46:10|6274.2|6271.4|6274.2|6271.4|6274.2|6271.4|6273.2|6270.4|2
1617975980000|2021-04-09 13:46:20|6274.3|6271.5|6275.3|6272.5|6275.3|6272.5|6274.2|6271.4|9
1617975990000|2021-04-09 13:46:30|6275.2|6272.4|6272.8|6270|6275.5|6272.7|6272.7|6269.9|39
1617976000000|2021-04-09 13:46:40|6273.2|6270.4|6274.2|6271.4|6274.2|6271.4|6273.2|6270.4|1
1617976010000|2021-04-09 13:46:50|6274|6271.2|6269.2|6266.4|6274|6271.2|6268.8|6266|72
1617976020000|2021-04-09 13:47:00|6269.3|6266.5|6271.8|6269|6273.2|6270.4|6269.3|6266.5|21
1617976030000|2021-04-09 13:47:10|6271.3|6268.5|6274.3|6271.5|6274.3|6271.5|6271.3|6268.5|20
1617976040000|2021-04-09 13:47:20|6274.7|6271.9|6272.8|6270|6275.3|6272.5|6272.8|6270|82
1617976050000|2021-04-09 13:47:30|6272.5|6269.7|6272.8|6270|6273.2|6270.4|6270.3|6267.5|71
1617976060000|2021-04-09 13:47:40|6272.5|6269.7|6273.2|6270.4|6273.7|6270.9|6272.3|6269.5|32
1617976070000|2021-04-09 13:47:50|6273|6270.2|6272.2|6269.4|6273.2|6270.4|6272.2|6269.4|10
1617976080000|2021-04-09 13:48:00|6272.3|6269.5|6274.5|6271.7|6275|6272.2|6272.3|6269.5|13
1617976090000|2021-04-09 13:48:10|6273.7|6270.9|6272.2|6269.4|6273.7|6270.9|6272.2|6269.4|19
1617976100000|2021-04-09 13:48:20|6272.3|6269.5|6272.5|6269.7|6273|6270.2|6271.3|6268.5|6
1617976110000|2021-04-09 13:48:30|6272.2|6269.4|6272.2|6269.4|6272.5|6269.7|6272.2|6269.4|0
1617976120000|2021-04-09 13:48:40|6272.5|6269.7|6276|6273.2|6276|6273.2|6272.5|6269.7|36
1617976130000|2021-04-09 13:48:50|6278|6275.2|6276.5|6273.7|6278|6275.2|6276.2|6273.4|105
1617976140000|2021-04-09 13:49:00|6276.2|6273.4|6275.7|6272.9|6276.2|6273.4|6273.7|6270.9|46
1617976150000|2021-04-09 13:49:10|6275.2|6272.4|6276.3|6273.5|6277.2|6274.4|6275.2|6272.4|6
1617976160000|2021-04-09 13:49:20|6277|6274.2|6276.3|6273.5|6277|6274.2|6275.7|6272.9|3
1617976170000|2021-04-09 13:49:30|6276.7|6273.9|6277.3|6274.5|6278.2|6275.4|6276.3|6273.5|54
1617976180000|2021-04-09 13:49:40|6276.3|6273.5|6275.2|6272.4|6276.3|6273.5|6275.2|6272.4|17
1617976190000|2021-04-09 13:49:50|6275.8|6273|6276.3|6273.5|6276.7|6273.9|6275.8|6273|41
1617976200000|2021-04-09 13:50:00|6276.2|6273.4|6274.3|6271.5|6276.2|6273.4|6274.3|6271.5|21
1617976210000|2021-04-09 13:50:10|6274.2|6271.4|6274.2|6271.4|6275.7|6272.9|6272.3|6269.5|15
1617976220000|2021-04-09 13:50:20|6274.8|6272|6274.7|6271.9|6275.7|6272.9|6274.7|6271.9|10
1617976230000|2021-04-09 13:50:30|6274.2|6271.4|6275.2|6272.4|6275.2|6272.4|6274.2|6271.4|5
1617976240000|2021-04-09 13:50:40|6274.8|6272|6273.3|6270.5|6274.8|6272|6273.3|6270.5|3
1617976250000|2021-04-09 13:50:50|6273.7|6270.9|6274.8|6272|6275.2|6272.4|6273.3|6270.5|21
1617976260000|2021-04-09 13:51:00|6275.2|6272.4|6276.7|6273.9|6276.8|6274|6274.8|6272|12
1617976270000|2021-04-09 13:51:10|6275.8|6273|6275.7|6272.9|6275.8|6273|6275.2|6272.4|1
1617976280000|2021-04-09 13:51:20|6275.8|6273|6279|6276.2|6279|6276.2|6275.8|6273|99
1617976290000|2021-04-09 13:51:30|6278.3|6275.5|6279|6276.2|6279|6276.2|6278.3|6275.5|2
1617976300000|2021-04-09 13:51:40|6278.7|6275.9|6278.7|6275.9|6279|6276.2|6278.2|6275.4|1
1617976310000|2021-04-09 13:51:50|6279|6276.2|6278.2|6275.4|6279|6276.2|6278.2|6275.4|17
1617976320000|2021-04-09 13:52:00|6278|6275.2|6278.2|6275.4|6279|6276.2|6278|6275.2|31
1617976330000|2021-04-09 13:52:10|6278|6275.2|6278|6275.2|6280|6277.2|6278|6275.2|102
1617976340000|2021-04-09 13:52:20|6278.2|6275.4|6275.5|6272.7|6278.2|6275.4|6275.2|6272.4|13
1617976350000|2021-04-09 13:52:30|6275.7|6272.9|6276.5|6273.7|6277|6274.2|6275.7|6272.9|15
1617976360000|2021-04-09 13:52:40|6277|6274.2|6276.7|6273.9|6277.5|6274.7|6276.7|6273.9|7
1617976370000|2021-04-09 13:52:50|6277|6274.2|6277|6274.2|6277|6274.2|6275.7|6272.9|48
1617976380000|2021-04-09 13:53:00|6277.3|6274.5|6279.2|6276.4|6279.7|6276.9|6277.3|6274.5|34
1617976390000|2021-04-09 13:53:10|6279.3|6276.5|6278.7|6275.9|6280|6277.2|6278.3|6275.5|20
1617976400000|2021-04-09 13:53:20|6278.3|6275.5|6278.8|6276|6279|6276.2|6278.3|6275.5|3
1617976410000|2021-04-09 13:53:30|6278.7|6275.9|6280|6277.2|6280|6277.2|6278.3|6275.5|6
1617976420000|2021-04-09 13:53:40|6279.7|6276.9|6279.7|6276.9|6279.7|6276.9|6278.7|6275.9|10
1617976430000|2021-04-09 13:53:50|6280|6277.2|6280|6277.2|6280|6277.2|6279.3|6276.5|4
1617976440000|2021-04-09 13:54:00|6279.2|6276.4|6275.7|6272.9|6279.7|6276.9|6275.7|6272.9|43
1617976450000|2021-04-09 13:54:10|6275.3|6272.5|6274.2|6271.4|6276|6273.2|6274.2|6271.4|44
1617976460000|2021-04-09 13:54:20|6273.7|6270.9|6273.7|6270.9|6274.2|6271.4|6273.2|6270.4|17
1617976470000|2021-04-09 13:54:30|6274.2|6271.4|6272.3|6269.5|6274.2|6271.4|6272.3|6269.5|12
1617976480000|2021-04-09 13:54:40|6272|6269.2|6273.3|6270.5|6274.3|6271.5|6271.5|6268.7|41
1617976490000|2021-04-09 13:54:50|6273|6270.2|6273.8|6271|6275.3|6272.5|6272.1|6269.3|96
1617976500000|2021-04-09 13:55:00|6273.3|6270.5|6274.6|6271.8|6274.6|6271.8|6273.1|6270.3|59
1617976510000|2021-04-09 13:55:10|6275|6272.2|6273.3|6270.5|6275.1|6272.3|6273.3|6270.5|8
1617976520000|2021-04-09 13:55:20|6274.1|6271.3|6276.6|6273.8|6276.6|6273.8|6273.8|6271|479
1617976530000|2021-04-09 13:55:30|6277.6|6274.8|6277.5|6274.7|6277.8|6275|6276.3|6273.5|12
1617976540000|2021-04-09 13:55:40|6277.8|6275|6278.3|6275.5|6279.3|6276.5|6277.8|6275|32
1617976550000|2021-04-09 13:55:50|6278.8|6276|6279.1|6276.3|6279.1|6276.3|6277.8|6275|40
1617976560000|2021-04-09 13:56:00|6279.3|6276.5|6280|6277.2|6280.6|6277.8|6278.8|6276|62
1617976570000|2021-04-09 13:56:10|6279.8|6277|6279|6276.2|6280.6|6277.8|6279|6276.2|3
1617976580000|2021-04-09 13:56:20|6278|6275.2|6278.6|6275.8|6278.6|6275.8|6277.8|6275|7
1617976590000|2021-04-09 13:56:30|6278.8|6276|6278.5|6275.7|6278.8|6276|6278.3|6275.5|1
1617976600000|2021-04-09 13:56:40|6278.6|6275.8|6278.3|6275.5|6279.6|6276.8|6278.3|6275.5|4
1617976610000|2021-04-09 13:56:50|6278.6|6275.8|6279.3|6276.5|6279.3|6276.5|6277.8|6275|1
1617976620000|2021-04-09 13:57:00|6278.8|6276|6277.8|6275|6279.8|6277|6277.8|6275|4
1617976630000|2021-04-09 13:57:10|6278.1|6275.3|6279.3|6276.5|6279.6|6276.8|6276.6|6273.8|26
1617976640000|2021-04-09 13:57:20|6279.6|6276.8|6279.8|6277|6279.8|6277|6279|6276.2|3
1617976650000|2021-04-09 13:57:30|6279.1|6276.3|6278.8|6276|6279.1|6276.3|6278.8|6276|2
1617976660000|2021-04-09 13:57:40|6279|6276.2|6279.5|6276.7|6279.8|6277|6279|6276.2|3
1617976670000|2021-04-09 13:57:50|6279.8|6277|6280.6|6277.8|6280.6|6277.8|6279.5|6276.7|2
1617976680000|2021-04-09 13:58:00|6280.3|6277.5|6279|6276.2|6280.3|6277.5|6279|6276.2|16
1617976690000|2021-04-09 13:58:10|6279.1|6276.3|6279.6|6276.8|6279.6|6276.8|6278.8|6276|0
1617976700000|2021-04-09 13:58:20|6279.3|6276.5|6279.3|6276.5|6279.6|6276.8|6279.3|6276.5|0
1617976710000|2021-04-09 13:58:30|6279|6276.2|6278.8|6276|6279.1|6276.3|6278.8|6276|19
1617976720000|2021-04-09 13:58:40|6277.8|6275|6277.8|6275|6277.8|6275|6276.6|6273.8|14
1617976730000|2021-04-09 13:58:50|6278.3|6275.5|6279|6276.2|6279|6276.2|6278|6275.2|9
1617976740000|2021-04-09 13:59:00|6279.3|6276.5|6279.3|6276.5|6279.3|6276.5|6279|6276.2|8
1617976750000|2021-04-09 13:59:10|6279|6276.2|6277.3|6274.5|6279.3|6276.5|6276.8|6274|599
1617976760000|2021-04-09 13:59:20|6277.6|6274.8|6276.3|6273.5|6277.6|6274.8|6276.1|6273.3|4
1617976770000|2021-04-09 13:59:30|6276.6|6273.8|6276.6|6273.8|6276.6|6273.8|6275.8|6273|5
1617976780000|2021-04-09 13:59:40|6276.3|6273.5|6276.8|6274|6276.8|6274|6276|6273.2|10
1617976790000|2021-04-09 13:59:50|6276.3|6273.5|6276.3|6273.5|6276.5|6273.7|6276|6273.2|4
1617976800000|2021-04-09 14:00:00|6276|6273.2|6277.8|6275|6278.5|6275.7|6276|6273.2|22
1617976810000|2021-04-09 14:00:10|6277.5|6274.7|6279|6276.2|6279.5|6276.7|6277.5|6274.7|11
1617976820000|2021-04-09 14:00:20|6279.1|6276.3|6279|6276.2|6280.6|6277.8|6279|6276.2|16
1617976830000|2021-04-09 14:00:30|6278.8|6276|6280|6277.2|6280.3|6277.5|6278.8|6276|2
1617976840000|2021-04-09 14:00:40|6279.8|6277|6279.8|6277|6280.6|6277.8|6279.3|6276.5|36
1617976850000|2021-04-09 14:00:50|6280.3|6277.5|6279.1|6276.3|6280.3|6277.5|6279.1|6276.3|4
1617976860000|2021-04-09 14:01:00|6279|6276.2|6278|6275.2|6279.3|6276.5|6277.3|6274.5|129
1617976870000|2021-04-09 14:01:10|6277.8|6275|6275.3|6272.5|6277.8|6275|6274.8|6272|29
1617976880000|2021-04-09 14:01:20|6274.8|6272|6273.6|6270.8|6275.6|6272.8|6273|6270.2|9
1617976890000|2021-04-09 14:01:30|6273.3|6270.5|6269.8|6267|6273.3|6270.5|6268.8|6266|83
1617976900000|2021-04-09 14:01:40|6270|6267.2|6270.6|6267.8|6271.5|6268.7|6269.8|6267|78
1617976910000|2021-04-09 14:01:50|6270.3|6267.5|6272|6269.2|6272|6269.2|6270|6267.2|16
1617976920000|2021-04-09 14:02:00|6271.8|6269|6275.3|6272.5|6276.4|6273.6|6271.8|6269|230
1617976930000|2021-04-09 14:02:10|6275.6|6272.8|6272.8|6270|6275.6|6272.8|6272.8|6270|13
1617976940000|2021-04-09 14:02:20|6272|6269.2|6271.1|6268.3|6272|6269.2|6271.1|6268.3|11
1617976950000|2021-04-09 14:02:30|6271.3|6268.5|6270.8|6268|6272.1|6269.3|6270.6|6267.8|26
1617976960000|2021-04-09 14:02:40|6270.6|6267.8|6269.8|6267|6270.8|6268|6269.6|6266.8|35
1617976970000|2021-04-09 14:02:50|6269.1|6266.3|6269.6|6266.8|6269.8|6267|6269.1|6266.3|4
1617976980000|2021-04-09 14:03:00|6269.4|6266.6|6266.8|6264|6269.4|6266.6|6266.8|6264|39
1617976990000|2021-04-09 14:03:10|6266.6|6263.8|6267.6|6264.8|6267.6|6264.8|6266.6|6263.8|19
1617977000000|2021-04-09 14:03:20|6266.8|6264|6268.1|6265.3|6268.6|6265.8|6266.8|6264|32
1617977010000|2021-04-09 14:03:30|6267.8|6265|6269.1|6266.3|6270.1|6267.3|6267.6|6264.8|15
1617977020000|2021-04-09 14:03:40|6268.8|6266|6268.6|6265.8|6270.1|6267.3|6268.6|6265.8|27
1617977030000|2021-04-09 14:03:50|6268.1|6265.3|6269.4|6266.6|6269.4|6266.6|6267.8|6265|15
1617977040000|2021-04-09 14:04:00|6269.8|6267|6271.6|6268.8|6271.8|6269|6269.6|6266.8|45
1617977050000|2021-04-09 14:04:10|6271.3|6268.5|6271.8|6269|6272.1|6269.3|6271.3|6268.5|42
1617977060000|2021-04-09 14:04:20|6272.4|6269.6|6272.8|6270|6273.1|6270.3|6271.8|6269|22
1617977070000|2021-04-09 14:04:30|6273.6|6270.8|6274.3|6271.5|6274.6|6271.8|6272.8|6270|16
1617977080000|2021-04-09 14:04:40|6274.4|6271.6|6274.6|6271.8|6274.8|6272|6274.1|6271.3|35
1617977090000|2021-04-09 14:04:50|6274|6271.2|6274.6|6271.8|6274.6|6271.8|6274|6271.2|2
1617977100000|2021-04-09 14:05:00|6274.8|6272|6275.1|6272.3|6276.6|6273.8|6274.8|6272|13
1617977110000|2021-04-09 14:05:10|6275|6272.2|6274.8|6272|6276|6273.2|6274.6|6271.8|17
1617977120000|2021-04-09 14:05:20|6274.6|6271.8|6272.8|6270|6275.8|6273|6272|6269.2|29
1617977130000|2021-04-09 14:05:30|6273.3|6270.5|6273|6270.2|6273.3|6270.5|6273|6270.2|15
1617977140000|2021-04-09 14:05:40|6272.8|6270|6269.8|6267|6272.8|6270|6269.5|6266.7|93
1617977150000|2021-04-09 14:05:50|6269.6|6266.8|6269.8|6267|6270.3|6267.5|6268.8|6266|18
1617977160000|2021-04-09 14:06:00|6269.6|6266.8|6269|6266.2|6269.6|6266.8|6268.8|6266|26
1617977170000|2021-04-09 14:06:10|6269.6|6266.8|6269.8|6267|6269.8|6267|6269.3|6266.5|2
1617977180000|2021-04-09 14:06:20|6269.5|6266.7|6269.6|6266.8|6269.6|6266.8|6268.8|6266|4
1617977190000|2021-04-09 14:06:30|6269.8|6267|6272|6269.2|6272.5|6269.7|6269|6266.2|69
1617977200000|2021-04-09 14:06:40|6272.8|6270|6272.6|6269.8|6273.6|6270.8|6272.5|6269.7|60
1617977210000|2021-04-09 14:06:50|6272.3|6269.5|6271.8|6269|6272.3|6269.5|6271.8|6269|1
1617977220000|2021-04-09 14:07:00|6271.6|6268.8|6273.6|6270.8|6273.6|6270.8|6271.6|6268.8|3
1617977230000|2021-04-09 14:07:10|6273|6270.2|6273.6|6270.8|6273.6|6270.8|6273|6270.2|5
1617977240000|2021-04-09 14:07:20|6273.3|6270.5|6271.3|6268.5|6273.6|6270.8|6271.3|6268.5|6
1617977250000|2021-04-09 14:07:30|6271.8|6269|6272.6|6269.8|6272.6|6269.8|6271.8|6269|10
1617977260000|2021-04-09 14:07:40|6272.8|6270|6272.8|6270|6272.8|6270|6272.5|6269.7|8
1617977270000|2021-04-09 14:07:50|6272.5|6269.7|6271.8|6269|6272.5|6269.7|6271.8|6269|5
1617977280000|2021-04-09 14:08:00|6271.6|6268.8|6271|6268.2|6271.6|6268.8|6271|6268.2|13
1617977290000|2021-04-09 14:08:10|6271.3|6268.5|6272.8|6270|6272.8|6270|6271.3|6268.5|322
1617977300000|2021-04-09 14:08:20|||||||||10
1617977310000|2021-04-09 14:08:30|6272|6269.2|6271|6268.2|6272|6269.2|6271|6268.2|7
1617977320000|2021-04-09 14:08:40|6271.8|6269|6272.6|6269.8|6272.9|6270.1|6271.8|6269|17
1617977330000|2021-04-09 14:08:50|6273.1|6270.3|6273.6|6270.8|6273.6|6270.8|6273.1|6270.3|3
1617977340000|2021-04-09 14:09:00|6274.1|6271.3|6273.8|6271|6274.6|6271.8|6273.8|6271|9
1617977350000|2021-04-09 14:09:10|6273.6|6270.8|6272.8|6270|6273.6|6270.8|6272.8|6270|7
1617977360000|2021-04-09 14:09:20|6272|6269.2|6272.3|6269.5|6272.3|6269.5|6271.8|6269|3
1617977370000|2021-04-09 14:09:30|6271.8|6269|6271.8|6269|6272.8|6270|6271.8|6269|0
1617977380000|2021-04-09 14:09:40|6272.3|6269.5|6272.6|6269.8|6272.6|6269.8|6272.3|6269.5|0
1617977390000|2021-04-09 14:09:50|6271.8|6269|6271.8|6269|6271.8|6269|6271.8|6269|1
1617977400000|2021-04-09 14:10:00|6272.1|6269.3|6271.8|6269|6272.1|6269.3|6271.8|6269|5
1617977410000|2021-04-09 14:10:10|6273|6270.2|6271.3|6268.5|6273|6270.2|6271|6268.2|37
1617977420000|2021-04-09 14:10:20|6271|6268.2|6269.8|6267|6271|6268.2|6269.8|6267|3
1617977430000|2021-04-09 14:10:30|6269.6|6266.8|6269.5|6266.7|6271.8|6269|6269|6266.2|22
1617977440000|2021-04-09 14:10:40|6269.3|6266.5|6269|6266.2|6269.3|6266.5|6267|6264.2|31
1617977450000|2021-04-09 14:10:50|6268.3|6265.5|6268.8|6266|6268.8|6266|6268.3|6265.5|1
1617977460000|2021-04-09 14:11:00|6269|6266.2|6268|6265.2|6269.3|6266.5|6267|6264.2|32
1617977470000|2021-04-09 14:11:10|6267.6|6264.8|6268.8|6266|6268.8|6266|6267.1|6264.3|37
1617977480000|2021-04-09 14:11:20|6269.3|6266.5|6268.6|6265.8|6269.8|6267|6268.6|6265.8|32
1617977490000|2021-04-09 14:11:30|6268.2|6265.4|6272|6269.2|6272.6|6269.8|6267.6|6264.8|165
1617977500000|2021-04-09 14:11:40|6271.6|6268.8|6271.6|6268.8|6271.6|6268.8|6271.6|6268.8|5
1617977510000|2021-04-09 14:11:50|6270.6|6267.8|6270.6|6267.8|6271.6|6268.8|6270.6|6267.8|13
1617977520000|2021-04-09 14:12:00|6270.1|6267.3|6269.3|6266.5|6270.6|6267.8|6269.3|6266.5|15
1617977530000|2021-04-09 14:12:10|6269|6266.2|6270.6|6267.8|6270.6|6267.8|6269|6266.2|2
1617977540000|2021-04-09 14:12:20|6270.4|6267.6|6269.6|6266.8|6270.4|6267.6|6269.6|6266.8|1
1617977550000|2021-04-09 14:12:30|6270|6267.2|6271.1|6268.3|6271.4|6268.6|6269.6|6266.8|18
1617977560000|2021-04-09 14:12:40|6270.3|6267.5|6269.2|6266.4|6270.6|6267.8|6268.6|6265.8|3
1617977570000|2021-04-09 14:12:50|6269.6|6266.8|6269.4|6266.6|6269.9|6267.1|6269.4|6266.6|18
1617977580000|2021-04-09 14:13:00|6269.1|6266.3|6267.6|6264.8|6269.4|6266.6|6267.6|6264.8|43
1617977590000|2021-04-09 14:13:10|6267.9|6265.1|6269.1|6266.3|6269.1|6266.3|6267.6|6264.8|32
1617977600000|2021-04-09 14:13:20|6268.6|6265.8|6264.8|6262|6268.6|6265.8|6264.6|6261.8|135
1617977610000|2021-04-09 14:13:30|6264.6|6261.8|6263.8|6261|6264.6|6261.8|6263.8|6261|32
1617977620000|2021-04-09 14:13:40|6263.6|6260.8|6263.8|6261|6264.6|6261.8|6263|6260.2|19
1617977630000|2021-04-09 14:13:50|6263.6|6260.8|6263.8|6261|6264.1|6261.3|6263|6260.2|9
1617977640000|2021-04-09 14:14:00|6264.1|6261.3|6264.8|6262|6265.8|6263|6263.8|6261|9
1617977650000|2021-04-09 14:14:10|6265.1|6262.3|6266.1|6263.3|6267.3|6264.5|6264.8|6262|15
1617977660000|2021-04-09 14:14:20|6265.6|6262.8|6264.8|6262|6265.8|6263|6264.8|6262|13
1617977670000|2021-04-09 14:14:30|6265.1|6262.3|6265.6|6262.8|6266.6|6263.8|6264.8|6262|17
1617977680000|2021-04-09 14:14:40|6265.3|6262.5|6268.6|6265.8|6268.8|6266|6265.3|6262.5|30
1617977690000|2021-04-09 14:14:50|6268.3|6265.5|6269|6266.2|6269.6|6266.8|6267.8|6265|13
1617977700000|2021-04-09 14:15:00|6268.6|6265.8|6268.6|6265.8|6270.1|6267.3|6268.3|6265.5|21
1617977710000|2021-04-09 14:15:10|6269.4|6266.6|6270.6|6267.8|6270.6|6267.8|6268.8|6266|21
1617977720000|2021-04-09 14:15:20|6270.3|6267.5|6270.6|6267.8|6270.6|6267.8|6269.8|6267|5
1617977730000|2021-04-09 14:15:30|6270|6267.2|6270.6|6267.8|6270.6|6267.8|6269.8|6267|7
1617977740000|2021-04-09 14:15:40|6270.8|6268|6267.8|6265|6270.8|6268|6267.8|6265|46
1617977750000|2021-04-09 14:15:50|6267.2|6264.4|6266.6|6263.8|6267.2|6264.4|6266.6|6263.8|10
1617977760000|2021-04-09 14:16:00|6266.8|6264|6266.6|6263.8|6267.6|6264.8|6265.8|6263|17
1617977770000|2021-04-09 14:16:10|||||||||1
1617977780000|2021-04-09 14:16:20|6266.1|6263.3|6266.3|6263.5|6266.8|6264|6266|6263.2|11
1617977790000|2021-04-09 14:16:30|6265.8|6263|6265.8|6263|6266.3|6263.5|6265|6262.2|6
1617977800000|2021-04-09 14:16:40|6265.6|6262.8|6266.8|6264|6266.8|6264|6265|6262.2|18
1617977810000|2021-04-09 14:16:50|6266.9|6264.1|6267.3|6264.5|6267.3|6264.5|6266.9|6264.1|44
1617977820000|2021-04-09 14:17:00|6267.1|6264.3|6267.6|6264.8|6268.3|6265.5|6266.8|6264|19
1617977830000|2021-04-09 14:17:10|6267.8|6265|6267.8|6265|6267.8|6265|6267.8|6265|4
1617977840000|2021-04-09 14:17:20|6267.3|6264.5|6266.3|6263.5|6267.3|6264.5|6266.3|6263.5|10
1617977850000|2021-04-09 14:17:30|6266.1|6263.3|6265.6|6262.8|6266.6|6263.8|6265.3|6262.5|21
1617977860000|2021-04-09 14:17:40|6264.6|6261.8|6264.6|6261.8|6264.6|6261.8|6263.9|6261.1|8
1617977870000|2021-04-09 14:17:50|6264.3|6261.5|6266.8|6264|6266.8|6264|6264.3|6261.5|6
1617977880000|2021-04-09 14:18:00|6267.1|6264.3|6266.8|6264|6267.6|6264.8|6266.8|6264|12
1617977890000|2021-04-09 14:18:10|6266.6|6263.8|6268.9|6266.1|6269.8|6267|6266.6|6263.8|79
1617977910000|2021-04-09 14:18:30|6268.6|6265.8|6269.6|6266.8|6269.6|6266.8|6268.3|6265.5|17
1617977920000|2021-04-09 14:18:40|6269.3|6266.5|6269.1|6266.3|6269.6|6266.8|6268.8|6266|6
1617977930000|2021-04-09 14:18:50|6269.6|6266.8|6269.9|6267.1|6269.9|6267.1|6269.3|6266.5|3
1617977940000|2021-04-09 14:19:00|6269.6|6266.8|6269.3|6266.5|6269.6|6266.8|6268.9|6266.1|3
1617977950000|2021-04-09 14:19:10|6269.6|6266.8|6266.8|6264|6269.6|6266.8|6266.8|6264|129
1617977960000|2021-04-09 14:19:20|6267.6|6264.8|6266.8|6264|6268.1|6265.3|6266.8|6264|14
1617977970000|2021-04-09 14:19:30|6266.6|6263.8|6267.6|6264.8|6267.6|6264.8|6266.6|6263.8|6
1617977980000|2021-04-09 14:19:40|6267.3|6264.5|6267.3|6264.5|6267.6|6264.8|6267.3|6264.5|13
1617977990000|2021-04-09 14:19:50|6266.8|6264|6266.8|6264|6267.6|6264.8|6266.8|6264|11
1617978000000|2021-04-09 14:20:00|6266.6|6263.8|6266.6|6263.8|6266.8|6264|6265.9|6263.1|10
1617978010000|2021-04-09 14:20:10|6266.8|6264|6266.8|6264|6266.8|6264|6266.8|6264|4
1617978020000|2021-04-09 14:20:20|6267.1|6264.3|6268.6|6265.8|6268.6|6265.8|6267.1|6264.3|11
1617978030000|2021-04-09 14:20:30|6267.9|6265.1|6268.6|6265.8|6268.6|6265.8|6267.9|6265.1|4
1617978040000|2021-04-09 14:20:40|6268.8|6266|6268.8|6266|6268.8|6266|6268.8|6266|2
1617978050000|2021-04-09 14:20:50|6268.3|6265.5|6269.3|6266.5|6269.3|6266.5|6268.3|6265.5|8
1617978060000|2021-04-09 14:21:00|6269.6|6266.8|6268.9|6266.1|6269.6|6266.8|6268.9|6266.1|5
1617978070000|2021-04-09 14:21:10|6267.8|6265|6267.6|6264.8|6268.1|6265.3|6267.3|6264.5|15
1617978080000|2021-04-09 14:21:20|6266.9|6264.1|6268.6|6265.8|6268.6|6265.8|6266.8|6264|15
1617978090000|2021-04-09 14:21:30|6268.8|6266|6268.8|6266|6269.1|6266.3|6268.8|6266|0
1617978100000|2021-04-09 14:21:40|6268.9|6266.1|6269.6|6266.8|6269.6|6266.8|6268.9|6266.1|3
1617978110000|2021-04-09 14:21:50|6269.4|6266.6|6273.6|6270.8|6273.6|6270.8|6268.8|6266|50
1617978120000|2021-04-09 14:22:00|6274.2|6271.4|6278.4|6275.6|6278.4|6275.6|6274.2|6271.4|125
1617978130000|2021-04-09 14:22:10|6278.6|6275.8|6276.1|6273.3|6278.6|6275.8|6275.6|6272.8|53
1617978140000|2021-04-09 14:22:20|6275.6|6272.8|6276.1|6273.3|6276.6|6273.8|6275.6|6272.8|20
1617978150000|2021-04-09 14:22:30|6275.6|6272.8|6277.4|6274.6|6277.4|6274.6|6275.6|6272.8|8
1617978160000|2021-04-09 14:22:40|6277.6|6274.8|6277.9|6275.1|6278.2|6275.4|6277.1|6274.3|16
1617978170000|2021-04-09 14:22:50|6278.2|6275.4|6277.6|6274.8|6279.2|6276.4|6277.4|6274.6|19
1617978180000|2021-04-09 14:23:00|6277.4|6274.6|6278.6|6275.8|6279.2|6276.4|6277.4|6274.6|11
1617978190000|2021-04-09 14:23:10|6279.2|6276.4|6278.9|6276.1|6279.2|6276.4|6278.6|6275.8|28
1617978200000|2021-04-09 14:23:20|6279.2|6276.4|6278.6|6275.8|6279.2|6276.4|6278.6|6275.8|3
1617978210000|2021-04-09 14:23:30|6277.9|6275.1|6277.2|6274.4|6277.9|6275.1|6276.4|6273.6|7
1617978220000|2021-04-09 14:23:40|6276.9|6274.1|6276.6|6273.8|6276.9|6274.1|6276.4|6273.6|1
1617978230000|2021-04-09 14:23:50|6276.4|6273.6|6277.4|6274.6|6277.4|6274.6|6276.4|6273.6|1
1617978240000|2021-04-09 14:24:00|6277.6|6274.8|6278.2|6275.4|6278.2|6275.4|6277.6|6274.8|6
1617978250000|2021-04-09 14:24:10|6278.9|6276.1|6278.6|6275.8|6279.2|6276.4|6278.6|6275.8|11
1617978260000|2021-04-09 14:24:20|6278.9|6276.1|6278.4|6275.6|6279.2|6276.4|6278.3|6275.5|12
1617978270000|2021-04-09 14:24:30|6278.1|6275.3|6278.9|6276.1|6279.2|6276.4|6278.1|6275.3|2
1617978280000|2021-04-09 14:24:40|6279.2|6276.4|6278.6|6275.8|6279.4|6276.6|6278.6|6275.8|50
1617978290000|2021-04-09 14:24:50|6278.9|6276.1|6278.9|6276.1|6279.4|6276.6|6278.9|6276.1|2
1617978300000|2021-04-09 14:25:00|6278.6|6275.8|6276.6|6273.8|6278.6|6275.8|6275.1|6272.3|61
1617978310000|2021-04-09 14:25:10|6276.3|6273.5|6276.6|6273.8|6276.6|6273.8|6275.8|6273|28
1617978320000|2021-04-09 14:25:20|6277.1|6274.3|6276.3|6273.5|6277.6|6274.8|6276.3|6273.5|9
1617978330000|2021-04-09 14:25:30|6275.9|6273.1|6274.6|6271.8|6276.3|6273.5|6274.6|6271.8|12
1617978340000|2021-04-09 14:25:40|6274.4|6271.6|6274.3|6271.5|6274.6|6271.8|6272.8|6270|20
1617978350000|2021-04-09 14:25:50|6274.1|6271.3|6272.8|6270|6274.3|6271.5|6272.8|6270|17
1617978360000|2021-04-09 14:26:00|6271.9|6269.1|6272.8|6270|6272.8|6270|6271.6|6268.8|7
1617978370000|2021-04-09 14:26:10|6273.1|6270.3|6274.6|6271.8|6274.8|6272|6273.1|6270.3|6
1617978380000|2021-04-09 14:26:20|6274.9|6272.1|6274.6|6271.8|6275.3|6272.5|6273.8|6271|3
1617978390000|2021-04-09 14:26:30|6274.4|6271.6|6273.8|6271|6274.6|6271.8|6273.6|6270.8|17
1617978400000|2021-04-09 14:26:40|6274.1|6271.3|6274.6|6271.8|6274.6|6271.8|6273.8|6271|1
1617978410000|2021-04-09 14:26:50|6274.9|6272.1|6274.6|6271.8|6274.9|6272.1|6274.6|6271.8|4
1617978420000|2021-04-09 14:27:00|6274.2|6271.4|6273.9|6271.1|6274.2|6271.4|6273.9|6271.1|8
1617978430000|2021-04-09 14:27:10|6273.4|6270.6|6273.6|6270.8|6274.6|6271.8|6273.4|6270.6|0
1617978440000|2021-04-09 14:27:20|6273.9|6271.1|6272.6|6269.8|6273.9|6271.1|6272.1|6269.3|6
1617978450000|2021-04-09 14:27:30|6272.4|6269.6|6270.6|6267.8|6272.6|6269.8|6269.8|6267|17
1617978460000|2021-04-09 14:27:40|6270.8|6268|6270.6|6267.8|6271.6|6268.8|6270.1|6267.3|2
1617978470000|2021-04-09 14:27:50|6270.3|6267.5|6270.1|6267.3|6270.6|6267.8|6270.1|6267.3|4
1617978480000|2021-04-09 14:28:00|6269.8|6267|6270.6|6267.8|6270.6|6267.8|6269.8|6267|27
1617978490000|2021-04-09 14:28:10|6269.8|6267|6268.8|6266|6270.6|6267.8|6268.3|6265.5|21
1617978500000|2021-04-09 14:28:20|6268.3|6265.5|6268.6|6265.8|6269.1|6266.3|6267.8|6265|15
1617978510000|2021-04-09 14:28:30|6269.1|6266.3|6268.6|6265.8|6269.6|6266.8|6268.3|6265.5|10
1617978520000|2021-04-09 14:28:40|6268.3|6265.5|6267.6|6264.8|6268.3|6265.5|6267.3|6264.5|0
1617978530000|2021-04-09 14:28:50|6267.8|6265|6268.3|6265.5|6268.3|6265.5|6267.8|6265|101
1617978540000|2021-04-09 14:29:00|6268.1|6265.3|6269.3|6266.5|6269.9|6267.1|6268.1|6265.3|41
1617978550000|2021-04-09 14:29:10|6269.6|6266.8|6269.9|6267.1|6270.6|6267.8|6269.6|6266.8|6
1617978560000|2021-04-09 14:29:20|6269.8|6267|6269.8|6267|6270.6|6267.8|6269.8|6267|13
1617978570000|2021-04-09 14:29:30|6269.9|6267.1|6269.9|6267.1|6270.6|6267.8|6269.9|6267.1|15
1617978580000|2021-04-09 14:29:40|6269.8|6267|6268.6|6265.8|6270.6|6267.8|6268.6|6265.8|16
1617978590000|2021-04-09 14:29:50|6268.3|6265.5|6268.8|6266|6268.8|6266|6267.8|6265|8
1617978600000|2021-04-09 14:30:00|6269.1|6266.3|6268.8|6266|6269.1|6266.3|6268.6|6265.8|21
1617978610000|2021-04-09 14:30:10|6269.1|6266.3|6270.6|6267.8|6271.2|6268.4|6269.1|6266.3|95
1617978620000|2021-04-09 14:30:20|6269.6|6266.8|6270.1|6267.3|6270.1|6267.3|6268.8|6266|42
1617978630000|2021-04-09 14:30:30|6271|6268.2|6271.6|6268.8|6271.8|6269|6271|6268.2|49
1617978640000|2021-04-09 14:30:40|6271.4|6268.6|6271.6|6268.8|6272.4|6269.6|6271.4|6268.6|50
1617978650000|2021-04-09 14:30:50|6270.8|6268|6270.3|6267.5|6270.8|6268|6269.9|6267.1|10
1617978660000|2021-04-09 14:31:00|6270.1|6267.3|6272.6|6269.8|6272.6|6269.8|6269.6|6266.8|31
1617978670000|2021-04-09 14:31:10|6272.3|6269.5|6272.1|6269.3|6272.3|6269.5|6271.6|6268.8|8
1617978680000|2021-04-09 14:31:20|6271.8|6269|6269.8|6267|6271.8|6269|6269.8|6267|15
1617978690000|2021-04-09 14:31:30|6269.1|6266.3|6271.1|6268.3|6271.1|6268.3|6268.9|6266.1|13
1617978700000|2021-04-09 14:31:40|6271.6|6268.8|6270.6|6267.8|6271.6|6268.8|6270.6|6267.8|0
1617978710000|2021-04-09 14:31:50|6270.8|6268|6273.8|6271|6274.1|6271.3|6270.8|6268|30
1617978720000|2021-04-09 14:32:00|6273.4|6270.6|6274.6|6271.8|6274.6|6271.8|6273.3|6270.5|74
1617978730000|2021-04-09 14:32:10|6274.3|6271.5|6273.8|6271|6274.8|6272|6273.8|6271|9
1617978740000|2021-04-09 14:32:20|6273.6|6270.8|6273.1|6270.3|6273.6|6270.8|6271.8|6269|22
1617978750000|2021-04-09 14:32:30|6272.6|6269.8|6273.6|6270.8|6273.6|6270.8|6271.6|6268.8|32
1617978760000|2021-04-09 14:32:40|6274.2|6271.4|6273.6|6270.8|6274.6|6271.8|6272.8|6270|109
1617978770000|2021-04-09 14:32:50|6273.1|6270.3|6274.6|6271.8|6274.6|6271.8|6272.6|6269.8|8
1617978780000|2021-04-09 14:33:00|6274.4|6271.6|6272.6|6269.8|6274.4|6271.6|6272.6|6269.8|26
1617978790000|2021-04-09 14:33:10|6272.1|6269.3|6271.6|6268.8|6272.4|6269.6|6270.4|6267.6|7
1617978800000|2021-04-09 14:33:20|6271.9|6269.1|6272.4|6269.6|6272.9|6270.1|6271.9|6269.1|20
1617978810000|2021-04-09 14:33:30|6272.9|6270.1|6277.6|6274.8|6277.9|6275.1|6272.9|6270.1|40
1617978820000|2021-04-09 14:33:40|6277.9|6275.1|6278.4|6275.6|6278.4|6275.6|6277.4|6274.6|29
1617978830000|2021-04-09 14:33:50|6278.2|6275.4|6277.5|6274.7|6279.2|6276.4|6277.2|6274.4|26
1617978840000|2021-04-09 14:34:00|6277.7|6274.9|6278.2|6275.4|6279.2|6276.4|6277.4|6274.6|41
1617978850000|2021-04-09 14:34:10|6277.9|6275.1|6278.7|6275.9|6279.2|6276.4|6277.9|6275.1|12
1617978860000|2021-04-09 14:34:20|6278.2|6275.4|6278.4|6275.6|6280.2|6277.4|6278.2|6275.4|22
1617978870000|2021-04-09 14:34:30|6278.7|6275.9|6277.2|6274.4|6278.7|6275.9|6277.2|6274.4|4
1617978880000|2021-04-09 14:34:40|6277.4|6274.6|6278.9|6276.1|6279.4|6276.6|6277.4|6274.6|13
1617978890000|2021-04-09 14:34:50|6278.6|6275.8|6279.2|6276.4|6279.2|6276.4|6278.4|6275.6|25
1617978900000|2021-04-09 14:35:00|6278.9|6276.1|6279.9|6277.1|6280.2|6277.4|6278.6|6275.8|40
1617978910000|2021-04-09 14:35:10|6280.2|6277.4|6280.2|6277.4|6280.2|6277.4|6280.2|6277.4|4
1617978920000|2021-04-09 14:35:20|6279.9|6277.1|6280.9|6278.1|6282.2|6279.4|6279.9|6277.1|177
1617978930000|2021-04-09 14:35:30|6280.7|6277.9|6280.2|6277.4|6280.7|6277.9|6279.4|6276.6|5
1617978940000|2021-04-09 14:35:40|6279.9|6277.1|6280.2|6277.4|6280.2|6277.4|6279.4|6276.6|9
1617978950000|2021-04-09 14:35:50|6280.4|6277.6|6280.4|6277.6|6281.2|6278.4|6280.4|6277.6|10
1617978960000|2021-04-09 14:36:00|6280.2|6277.4|6280.2|6277.4|6280.2|6277.4|6279.2|6276.4|35
1617978970000|2021-04-09 14:36:10|6279.9|6277.1|6280.6|6277.8|6281.2|6278.4|6279.2|6276.4|31
1617978980000|2021-04-09 14:36:20|6280.4|6277.6|6281.1|6278.3|6281.4|6278.6|6279.9|6277.1|44
1617978990000|2021-04-09 14:36:30|6280.9|6278.1|6279.6|6276.8|6280.9|6278.1|6279.6|6276.8|12
1617979000000|2021-04-09 14:36:40|6279.4|6276.6|6279.2|6276.4|6279.4|6276.6|6278.4|6275.6|46
1617979010000|2021-04-09 14:36:50|6280.2|6277.4|6281.2|6278.4|6282.2|6279.4|6280.2|6277.4|301
1617979020000|2021-04-09 14:37:00|6280.7|6277.9|6286.5|6283.7|6286.5|6283.7|6280.7|6277.9|182
1617979030000|2021-04-09 14:37:10|6287|6284.2|6287.4|6284.6|6288.9|6286.1|6286|6283.2|280
1617979040000|2021-04-09 14:37:20|6287|6284.2|6287|6284.2|6288.5|6285.7|6287|6284.2|36
1617979050000|2021-04-09 14:37:30|6286.9|6284.1|6287.9|6285.1|6287.9|6285.1|6286.9|6284.1|14
1617979060000|2021-04-09 14:37:40|6288|6285.2|6289|6286.2|6289.9|6287.1|6288|6285.2|53
1617979070000|2021-04-09 14:37:50|6289.2|6286.4|6288.5|6285.7|6289.5|6286.7|6288|6285.2|22
1617979080000|2021-04-09 14:38:00|6288.9|6286.1|6288.9|6286.1|6289|6286.2|6288|6285.2|28
1617979090000|2021-04-09 14:38:10|6288.5|6285.7|6288.4|6285.6|6289.9|6287.1|6288|6285.2|104
1617979100000|2021-04-09 14:38:20|6288|6285.2|6287.5|6284.7|6288.4|6285.6|6287|6284.2|36
1617979110000|2021-04-09 14:38:30|6287|6284.2|6286.5|6283.7|6287.4|6284.6|6286|6283.2|246
1617979120000|2021-04-09 14:38:40|6286.2|6283.4|6287|6284.2|6287|6284.2|6286.2|6283.4|17
1617979130000|2021-04-09 14:38:50|6286.9|6284.1|6287.2|6284.4|6287.2|6284.4|6286.2|6283.4|45
1617979140000|2021-04-09 14:39:00|6287|6284.2|6285.9|6283.1|6287.2|6284.4|6285.2|6282.4|73
1617979150000|2021-04-09 14:39:10|6285.5|6282.7|6285|6282.2|6286.4|6283.6|6284.9|6282.1|36
1617979160000|2021-04-09 14:39:20|6284.2|6281.4|6285.2|6282.4|6286.5|6283.7|6284.2|6281.4|60
1617979170000|2021-04-09 14:39:30|6285.9|6283.1|6286.2|6283.4|6286.2|6283.4|6285.2|6282.4|27
1617979180000|2021-04-09 14:39:40|6286.5|6283.7|6286.2|6283.4|6286.5|6283.7|6286.2|6283.4|29
1617979190000|2021-04-09 14:39:50|6285.6|6282.8|6286|6283.2|6286.9|6284.1|6285.6|6282.8|38
1617979200000|2021-04-09 14:40:00|6286.2|6283.4|6286.9|6284.1|6287|6284.2|6286.2|6283.4|33
1617979210000|2021-04-09 14:40:10|6287.4|6284.6|6288.5|6285.7|6289.2|6286.4|6287.4|6284.6|44
1617979220000|2021-04-09 14:40:20|6288.2|6285.4|6287|6284.2|6288.2|6285.4|6286.2|6283.4|37
1617979230000|2021-04-09 14:40:30|6287.9|6285.1|6287.2|6284.4|6288|6285.2|6287.2|6284.4|2
1617979240000|2021-04-09 14:40:40|6287|6284.2|6287|6284.2|6287|6284.2|6287|6284.2|8
1617979250000|2021-04-09 14:40:50|6287.2|6284.4|6287.5|6284.7|6288.2|6285.4|6287.2|6284.4|9
1617979260000|2021-04-09 14:41:00|6287.9|6285.1|6287.2|6284.4|6287.9|6285.1|6287|6284.2|21
1617979270000|2021-04-09 14:41:10|6287|6284.2|6288.2|6285.4|6288.2|6285.4|6287|6284.2|193
1617979280000|2021-04-09 14:41:20|6288.9|6286.1|6289.9|6287.1|6289.9|6287.1|6288.9|6286.1|35
1617979290000|2021-04-09 14:41:30|6290.5|6287.7|6291.2|6288.4|6292|6289.2|6290.5|6287.7|91
1617979300000|2021-04-09 14:41:40|6291.5|6288.7|6288.5|6285.7|6291.5|6288.7|6288.2|6285.4|37
1617979310000|2021-04-09 14:41:50|6289|6286.2|6288.9|6286.1|6289.2|6286.4|6287.9|6285.1|8
1617979320000|2021-04-09 14:42:00|6289.5|6286.7|6289.5|6286.7|6290.2|6287.4|6289.5|6286.7|9
1617979330000|2021-04-09 14:42:10|6289.4|6286.6|6286.9|6284.1|6289.4|6286.6|6286.9|6284.1|44
1617979340000|2021-04-09 14:42:20|6287|6284.2|6288.9|6286.1|6288.9|6286.1|6287|6284.2|8
1617979350000|2021-04-09 14:42:30|6289|6286.2|6288.9|6286.1|6289.5|6286.7|6288|6285.2|16
1617979360000|2021-04-09 14:42:40|6288.5|6285.7|6288.2|6285.4|6288.9|6286.1|6288|6285.2|3
1617979370000|2021-04-09 14:42:50|6286.9|6284.1|6288.2|6285.4|6288.9|6286.1|6286.9|6284.1|58
1617979380000|2021-04-09 14:43:00|6288.9|6286.1|6291|6288.2|6291|6288.2|6288.5|6285.7|55
1617979390000|2021-04-09 14:43:10|6291.7|6288.9|6293|6290.2|6293|6290.2|6291.7|6288.9|98
1617979400000|2021-04-09 14:43:20|6292.9|6290.1|6291|6288.2|6292.9|6290.1|6290.9|6288.1|33
1617979410000|2021-04-09 14:43:30|6291.5|6288.7|6291|6288.2|6291.5|6288.7|6290.9|6288.1|27
1617979420000|2021-04-09 14:43:40|6289.9|6287.1|6287.9|6285.1|6289.9|6287.1|6287.5|6284.7|43
1617979430000|2021-04-09 14:43:50|6288.9|6286.1|6287.5|6284.7|6288.9|6286.1|6287.5|6284.7|48
1617979440000|2021-04-09 14:44:00|6287.9|6285.1|6289.4|6286.6|6289.9|6287.1|6287.9|6285.1|17
1617979450000|2021-04-09 14:44:10|6289|6286.2|6291|6288.2|6291|6288.2|6289|6286.2|16
1617979460000|2021-04-09 14:44:20|6290.9|6288.1|6290.5|6287.7|6290.9|6288.1|6290.5|6287.7|3
1617979470000|2021-04-09 14:44:30|6291|6288.2|6289.5|6286.7|6291|6288.2|6289.5|6286.7|0
1617979480000|2021-04-09 14:44:40|6289.9|6287.1|6289|6286.2|6289.9|6287.1|6289|6286.2|6
1617979490000|2021-04-09 14:44:50|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|22
1617979500000|2021-04-09 14:45:00|6288.9|6286.1|6288|6285.2|6288.9|6286.1|6287.4|6284.6|22
1617979510000|2021-04-09 14:45:10|6287.9|6285.1|6288.5|6285.7|6289|6286.2|6287.9|6285.1|9
1617979520000|2021-04-09 14:45:20|6288.2|6285.4|6288.5|6285.7|6288.9|6286.1|6288.2|6285.4|2
1617979530000|2021-04-09 14:45:30|6289.2|6286.4|6289|6286.2|6289.2|6286.4|6289|6286.2|8
1617979540000|2021-04-09 14:45:40|6288.9|6286.1|6286.5|6283.7|6288.9|6286.1|6286|6283.2|15
1617979550000|2021-04-09 14:45:50|6286|6283.2|6286|6283.2|6286.9|6284.1|6285.9|6283.1|11
1617979560000|2021-04-09 14:46:00|6285.9|6283.1|6285.9|6283.1|6285.9|6283.1|6284.9|6282.1|63
1617979570000|2021-04-09 14:46:10|6287|6284.2|6287|6284.2|6287.2|6284.4|6286.2|6283.4|74
1617979580000|2021-04-09 14:46:20|6286.5|6283.7|6283.2|6280.4|6287|6284.2|6283.2|6280.4|47
1617979590000|2021-04-09 14:46:30|6283.5|6280.7|6281.2|6278.4|6283.5|6280.7|6281.2|6278.4|26
1617979600000|2021-04-09 14:46:40|6282.2|6279.4|6283.2|6280.4|6283.5|6280.7|6282.2|6279.4|24
1617979610000|2021-04-09 14:46:50|6282.9|6280.1|6283|6280.2|6283|6280.2|6282.9|6280.1|15
1617979620000|2021-04-09 14:47:00|6282.9|6280.1|6282|6279.2|6282.9|6280.1|6281.5|6278.7|17
1617979630000|2021-04-09 14:47:10|6282.2|6279.4|6283|6280.2|6283.4|6280.6|6281.5|6278.7|32
1617979640000|2021-04-09 14:47:20|6282.7|6279.9|6282.5|6279.7|6282.7|6279.9|6282.2|6279.4|1
1617979650000|2021-04-09 14:47:30|6283|6280.2|6282.2|6279.4|6283|6280.2|6282.2|6279.4|5
1617979660000|2021-04-09 14:47:40|6282|6279.2|6281.2|6278.4|6282|6279.2|6281|6278.2|12
1617979670000|2021-04-09 14:47:50|6282|6279.2|6280.2|6277.4|6282|6279.2|6280.2|6277.4|13
1617979680000|2021-04-09 14:48:00|6279.9|6277.1|6279|6276.2|6280.2|6277.4|6278|6275.2|41
1617979690000|2021-04-09 14:48:10|6279.4|6276.6|6279|6276.2|6280|6277.2|6278.5|6275.7|20
1617979700000|2021-04-09 14:48:20|6279.5|6276.7|6279.9|6277.1|6279.9|6277.1|6279.2|6276.4|1
1617979710000|2021-04-09 14:48:30|6280.2|6277.4|6280|6277.2|6280.2|6277.4|6279.2|6276.4|22
1617979720000|2021-04-09 14:48:40|||||||||7
1617979730000|2021-04-09 14:48:50|6279.5|6276.7|6277.5|6274.7|6279.5|6276.7|6277|6274.2|44
1617979740000|2021-04-09 14:49:00|6277.2|6274.4|6278.9|6276.1|6278.9|6276.1|6277.2|6274.4|27
1617979750000|2021-04-09 14:49:10|6279|6276.2|6280.5|6277.7|6280.9|6278.1|6279|6276.2|28
1617979760000|2021-04-09 14:49:20|6281|6278.2|6282.2|6279.4|6283|6280.2|6281|6278.2|11
1617979770000|2021-04-09 14:49:30|6282|6279.2|6282|6279.2|6282|6279.2|6281.2|6278.4|9
1617979780000|2021-04-09 14:49:40|6281.7|6278.9|6278.8|6276|6281.7|6278.9|6278.8|6276|51
1617979790000|2021-04-09 14:49:50|6279|6276.2|6279.5|6276.7|6279.5|6276.7|6278.7|6275.9|5
1617979800000|2021-04-09 14:50:00|6279.2|6276.4|6280.5|6277.7|6280.8|6278|6279|6276.2|26
1617979810000|2021-04-09 14:50:10|6280.8|6278|6282.8|6280|6282.8|6280|6280.8|6278|88
1617979820000|2021-04-09 14:50:20|6283.2|6280.4|6285.5|6282.7|6286.2|6283.4|6283.2|6280.4|54
1617979830000|2021-04-09 14:50:30|6285|6282.2|6285.2|6282.4|6285.5|6282.7|6284.8|6282|52
1617979840000|2021-04-09 14:50:40|6285|6282.2|6285|6282.2|6285|6282.2|6284.2|6281.4|15
1617979850000|2021-04-09 14:50:50|6285.7|6282.9|6289.8|6287|6290|6287.2|6285.7|6282.9|1281
1617979860000|2021-04-09 14:51:00|6290|6287.2|6293.8|6291|6294|6291.2|6290|6287.2|126
1617979870000|2021-04-09 14:51:10|6294|6291.2|6296.3|6293.5|6298.5|6295.7|6294|6291.2|137
1617979880000|2021-04-09 14:51:20|6296|6293.2|6297|6294.2|6298.2|6295.4|6295.8|6293|182
1617979890000|2021-04-09 14:51:30|6297.2|6294.4|6295.8|6293|6297.2|6294.4|6295.8|6293|17
1617979900000|2021-04-09 14:51:40|6296|6293.2|6299.7|6296.9|6300|6297.2|6296|6293.2|197
1617979910000|2021-04-09 14:51:50|6299.2|6296.4|6298|6295.2|6299.2|6296.4|6297|6294.2|22
1617979920000|2021-04-09 14:52:00|6298.7|6295.9|6299|6296.2|6299|6296.2|6298.7|6295.9|34
1617979930000|2021-04-09 14:52:10|6299.6|6296.8|6301.2|6298.4|6303.8|6301|6299.6|6296.8|190
1617979940000|2021-04-09 14:52:20|6302|6299.2|6302.2|6299.4|6302.5|6299.7|6301|6298.2|56
1617979950000|2021-04-09 14:52:30|6302|6299.2|6299|6296.2|6302|6299.2|6297.2|6294.4|30
1617979960000|2021-04-09 14:52:40|6298.8|6296|6298|6295.2|6299|6296.2|6297.5|6294.7|13
1617979970000|2021-04-09 14:52:50|6298.5|6295.7|6299|6296.2|6299.8|6297|6298.5|6295.7|14
1617979980000|2021-04-09 14:53:00|6299.4|6296.6|6299.2|6296.4|6299.7|6296.9|6299|6296.2|40
1617979990000|2021-04-09 14:53:10|6299|6296.2|6298.2|6295.4|6299.5|6296.7|6298.2|6295.4|28
1617980000000|2021-04-09 14:53:20|6298|6295.2|6300|6297.2|6300|6297.2|6298|6295.2|54
1617980010000|2021-04-09 14:53:30|6300.3|6297.5|6301.8|6299|6301.8|6299|6300.3|6297.5|35
1617980020000|2021-04-09 14:53:40|6302|6299.2|6301|6298.2|6302|6299.2|6301|6298.2|17
1617980030000|2021-04-09 14:53:50|6299.7|6296.9|6300|6297.2|6300|6297.2|6299.2|6296.4|56
1617980040000|2021-04-09 14:54:00|6299|6296.2|6300|6297.2|6300.7|6297.9|6299|6296.2|41
1617980050000|2021-04-09 14:54:10|6299.8|6297|6299.5|6296.7|6300.5|6297.7|6299.5|6296.7|6
1617980060000|2021-04-09 14:54:20|6299.2|6296.4|6303.7|6300.9|6303.8|6301|6299.2|6296.4|82
1617980070000|2021-04-09 14:54:30|6303.8|6301|6302.7|6299.9|6303.8|6301|6302.7|6299.9|80
1617980080000|2021-04-09 14:54:40|6302|6299.2|6301.2|6298.4|6302|6299.2|6301.2|6298.4|11
1617980090000|2021-04-09 14:54:50|6301.7|6298.9|6301.3|6298.5|6301.7|6298.9|6301.3|6298.5|5
1617980100000|2021-04-09 14:55:00|6301.2|6298.4|6304.5|6301.7|6304.5|6301.7|6300.8|6298|18
1617980110000|2021-04-09 14:55:10|6303.8|6301|6303.7|6300.9|6303.8|6301|6303.5|6300.7|60
1617980120000|2021-04-09 14:55:20|6303.5|6300.7|6303.5|6300.7|6304.5|6301.7|6302.8|6300|119
1617980130000|2021-04-09 14:55:30|6303.7|6300.9|6303.7|6300.9|6303.7|6300.9|6303.7|6300.9|45
1617980140000|2021-04-09 14:55:40|6303.5|6300.7|6304.5|6301.7|6304.5|6301.7|6303.5|6300.7|33
1617980150000|2021-04-09 14:55:50|6305.2|6302.4|6305.7|6302.9|6305.8|6303|6305.2|6302.4|46
1617980160000|2021-04-09 14:56:00|||||||||23
1617980170000|2021-04-09 14:56:10|6305.5|6302.7|6304.5|6301.7|6305.7|6302.9|6303.8|6301|23
1617980180000|2021-04-09 14:56:20|6303.8|6301|6303.2|6300.4|6303.8|6301|6302.7|6299.9|6
1617980190000|2021-04-09 14:56:30|6302.8|6300|6302.2|6299.4|6303.2|6300.4|6302.2|6299.4|13
1617980200000|2021-04-09 14:56:40|6302.3|6299.5|6300.2|6297.4|6302.7|6299.9|6299.8|6297|31
1617980210000|2021-04-09 14:56:50|6300.5|6297.7|6298.8|6296|6300.5|6297.7|6298|6295.2|26
1617980220000|2021-04-09 14:57:00|6298.7|6295.9|6300.7|6297.9|6300.7|6297.9|6297.8|6295|68
1617980230000|2021-04-09 14:57:10|6301|6298.2|6302.7|6299.9|6304.2|6301.4|6300.5|6297.7|454
1617980240000|2021-04-09 14:57:20|6301.7|6298.9|6301.5|6298.7|6302|6299.2|6300.7|6297.9|9
1617980250000|2021-04-09 14:57:30|6301.2|6298.4|6300.7|6297.9|6301.5|6298.7|6300.7|6297.9|5
1617980260000|2021-04-09 14:57:40|6300.1|6297.3|6302.2|6299.4|6302.5|6299.7|6299.5|6296.7|32
1617980270000|2021-04-09 14:57:50|6302.5|6299.7|6302.2|6299.4|6302.5|6299.7|6301.7|6298.9|38
1617980280000|2021-04-09 14:58:00|6301.7|6298.9|6302.2|6299.4|6302.2|6299.4|6301.7|6298.9|8
1617980290000|2021-04-09 14:58:10|6302.5|6299.7|6303.7|6300.9|6303.7|6300.9|6302.2|6299.4|33
1617980300000|2021-04-09 14:58:20|6304.2|6301.4|6303|6300.2|6304.7|6301.9|6303|6300.2|30
1617980310000|2021-04-09 14:58:30|6302.7|6299.9|6302.5|6299.7|6303.2|6300.4|6301.8|6299|48
1617980320000|2021-04-09 14:58:40|6302.7|6299.9|6301.8|6299|6303.5|6300.7|6301.8|6299|28
1617980330000|2021-04-09 14:58:50|6302.5|6299.7|6301|6298.2|6302.8|6300|6300.7|6297.9|25
1617980340000|2021-04-09 14:59:00|6301.2|6298.4|6304|6301.2|6304|6301.2|6301.2|6298.4|11
1617980350000|2021-04-09 14:59:10|6303.7|6300.9|6304.2|6301.4|6304.2|6301.4|6303.7|6300.9|6
1617980360000|2021-04-09 14:59:20|6303.7|6300.9|6302.5|6299.7|6303.7|6300.9|6300.7|6297.9|43
1617980370000|2021-04-09 14:59:30|6302.7|6299.9|6302.7|6299.9|6303.5|6300.7|6302.7|6299.9|22
1617980380000|2021-04-09 14:59:40|6301.7|6298.9|6301.7|6298.9|6301.7|6298.9|6301.2|6298.4|20
1617980390000|2021-04-09 14:59:50|6301.5|6298.7|6300.5|6297.7|6301.5|6298.7|6299.7|6296.9|26
1617980400000|2021-04-09 15:00:00|6300.2|6297.4|6300.8|6298|6302|6299.2|6299.8|6297|47
1617980410000|2021-04-09 15:00:10|6301.5|6298.7|6304.5|6301.7|6304.5|6301.7|6300.8|6298|39
1617980420000|2021-04-09 15:00:20|6304.7|6301.9|6305.7|6302.9|6306.7|6303.9|6304.7|6301.9|20
1617980430000|2021-04-09 15:00:30|6306|6303.2|6302.2|6299.4|6306.7|6303.9|6302.2|6299.4|34
1617980440000|2021-04-09 15:00:40|6302.5|6299.7|6303|6300.2|6303.7|6300.9|6301.8|6299|75
1617980450000|2021-04-09 15:00:50|6302.8|6300|6303.3|6300.5|6303.7|6300.9|6302.8|6300|2
1617980460000|2021-04-09 15:01:00|6303.7|6300.9|6304.7|6301.9|6304.7|6301.9|6303.3|6300.3|71
1617980470000|2021-04-09 15:01:10|6304.3|6301.5|6305.3|6302.5|6305.3|6302.5|6304.3|6301.5|13
1617980480000|2021-04-09 15:01:20|6305|6302.2|6304.5|6301.7|6305|6302.2|6304.5|6301.7|18
1617980490000|2021-04-09 15:01:30|6304.7|6301.9|6304.7|6301.9|6304.7|6301.9|6304.7|6301.9|16
1617980500000|2021-04-09 15:01:40|6303.8|6301|6303.7|6300.9|6304.2|6301.4|6302.8|6300|49
1617980510000|2021-04-09 15:01:50|6303.3|6300.5|6302.5|6299.7|6303.7|6300.9|6302.5|6299.7|8
1617980520000|2021-04-09 15:02:00|6302.7|6299.9|6303.7|6300.9|6306.5|6303.7|6302.5|6299.7|56
1617980530000|2021-04-09 15:02:10|6303.8|6301|6303.7|6300.9|6303.8|6301|6302.8|6300|23
1617980540000|2021-04-09 15:02:20|6303.2|6300.4|6303.7|6300.9|6303.7|6300.9|6302.8|6300|274
1617980550000|2021-04-09 15:02:30|6304|6301.2|6305.2|6302.4|6305.7|6302.9|6304|6301.2|3
1617980560000|2021-04-09 15:02:40|6304.8|6302|6304.7|6301.9|6304.8|6302|6304.7|6301.9|6
1617980570000|2021-04-09 15:02:50|6305|6302.2|6305|6302.2|6305|6302.2|6304.7|6301.9|10
1617980580000|2021-04-09 15:03:00|6305.2|6302.4|6307.2|6304.4|6307.5|6304.7|6304.8|6302|11
1617980590000|2021-04-09 15:03:10|6307.7|6304.9|6308.7|6305.9|6309.7|6306.9|6307.7|6304.9|38
1617980600000|2021-04-09 15:03:20|6308.5|6305.7|6307.8|6305|6308.7|6305.9|6307.7|6304.9|88
1617980610000|2021-04-09 15:03:30|6308.2|6305.4|6308|6305.2|6308.2|6305.4|6307.7|6304.9|15
1617980620000|2021-04-09 15:03:40|6308.5|6305.7|6312.8|6310|6313.5|6310.7|6308.5|6305.7|150
1617980630000|2021-04-09 15:03:50|6313.2|6310.4|6315.5|6312.7|6317.3|6314.5|6312.8|6310|721
1617980640000|2021-04-09 15:04:00|6316|6313.2|6316.3|6313.5|6316.5|6313.7|6315.5|6312.7|242
1617980650000|2021-04-09 15:04:10|6316.5|6313.7|6315.5|6312.7|6316.8|6314|6315.5|6312.7|347
1617980660000|2021-04-09 15:04:20|6313.8|6311|6310.5|6307.7|6313.8|6311|6309.5|6306.7|87
1617980670000|2021-04-09 15:04:30|6309.7|6306.9|6310|6307.2|6310.5|6307.7|6308.7|6305.9|13
1617980680000|2021-04-09 15:04:40|6309.5|6306.7|6307.5|6304.7|6309.5|6306.7|6306.7|6303.9|69
1617980690000|2021-04-09 15:04:50|6308.2|6305.4|6309.7|6306.9|6309.7|6306.9|6308.2|6305.4|33
1617980700000|2021-04-09 15:05:00|6309.5|6306.7|6312.1|6309.3|6313.3|6310.5|6309.3|6306.5|66
1617980710000|2021-04-09 15:05:10|6312.5|6309.7|6310.5|6307.7|6312.5|6309.7|6310.5|6307.7|116
1617980720000|2021-04-09 15:05:20|6311.3|6308.5|6312.3|6309.5|6312.3|6309.5|6310.5|6307.7|16
1617980730000|2021-04-09 15:05:30|6312.5|6309.7|6313|6310.2|6313.1|6310.3|6312.5|6309.7|25
1617980740000|2021-04-09 15:05:40|6313.3|6310.5|6313.7|6310.9|6314.5|6311.7|6313.3|6310.5|11
1617980750000|2021-04-09 15:05:50|6313.5|6310.7|6312.5|6309.7|6314.3|6311.5|6312.5|6309.7|15
1617980760000|2021-04-09 15:06:00|6313.3|6310.5|6314.1|6311.3|6314.3|6311.5|6313.3|6310.5|106
1617980770000|2021-04-09 15:06:10|6314.3|6311.5|6316|6313.2|6316.3|6313.5|6314.3|6311.5|68
1617980780000|2021-04-09 15:06:20|6315.5|6312.7|6315.8|6313|6316.8|6314|6314.5|6311.7|84
1617980790000|2021-04-09 15:06:30|6316|6313.2|6317|6314.2|6317.3|6314.5|6316|6313.2|65
1617980800000|2021-04-09 15:06:40|6317.3|6314.5|6315.5|6312.7|6317.3|6314.5|6315.5|6312.7|19
1617980810000|2021-04-09 15:06:50|6316|6313.2|6314.3|6311.5|6316.3|6313.5|6314.2|6311.4|40
1617980820000|2021-04-09 15:07:00|6314.5|6311.7|6316.5|6313.7|6317.3|6314.5|6314.5|6311.7|38
1617980830000|2021-04-09 15:07:10|6316|6313.2|6316.3|6313.5|6316.5|6313.7|6315.5|6312.7|9
1617980840000|2021-04-09 15:07:20|6316|6313.2|6314.5|6311.7|6316.3|6313.5|6314.5|6311.7|11
1617980850000|2021-04-09 15:07:30|6314.8|6312|6315.5|6312.7|6316|6313.2|6314.5|6311.7|7
1617980860000|2021-04-09 15:07:40|6316.5|6313.7|6317.5|6314.7|6318.3|6315.5|6316|6313.2|43
1617980870000|2021-04-09 15:07:50|6316.8|6314|6313.5|6310.7|6316.8|6314|6313.5|6310.7|56
1617980880000|2021-04-09 15:08:00|6313.8|6311|6308|6305.2|6314|6311.2|6307.7|6304.9|537
1617980890000|2021-04-09 15:08:10|6308.3|6305.5|6307.7|6304.9|6308.5|6305.7|6306.7|6303.9|86
1617980900000|2021-04-09 15:08:20|6306.8|6304|6307.2|6304.4|6307.5|6304.7|6305.5|6302.7|37
1617980910000|2021-04-09 15:08:30|6307.5|6304.7|6306.2|6303.4|6307.5|6304.7|6305.5|6302.7|15
1617980920000|2021-04-09 15:08:40|6306.5|6303.7|6305.7|6302.9|6307|6304.2|6305.7|6302.9|40
1617980930000|2021-04-09 15:08:50|6306.2|6303.4|6307.7|6304.9|6308.2|6305.4|6305.7|6302.9|90
1617980940000|2021-04-09 15:09:00|6307.2|6304.4|6307.7|6304.9|6307.8|6305|6307.2|6304.4|76
1617980950000|2021-04-09 15:09:10|6308.2|6305.4|6308.7|6305.9|6308.7|6305.9|6307.7|6304.9|27
1617980960000|2021-04-09 15:09:20|6308.8|6306|6306.5|6303.7|6308.8|6306|6306.5|6303.7|79
1617980970000|2021-04-09 15:09:30|6306.6|6303.8|6306.6|6303.8|6306.6|6303.8|6306.6|6303.8|48
1617980980000|2021-04-09 15:09:40|6306.8|6304|6307.5|6304.7|6309.6|6306.8|6306.8|6304|298
1617980990000|2021-04-09 15:09:50|6307.6|6304.8|6309.5|6306.7|6309.5|6306.7|6307.6|6304.8|36
1617981000000|2021-04-09 15:10:00|6309.3|6306.5|6313.5|6310.7|6313.5|6310.7|6308.6|6305.8|37
1617981010000|2021-04-09 15:10:10|6313.8|6311|6314.6|6311.8|6316.1|6313.3|6313.5|6310.7|87
1617981020000|2021-04-09 15:10:20|6315.1|6312.3|6314.6|6311.8|6315.8|6313|6313.8|6311|36
1617981030000|2021-04-09 15:10:30|6314.3|6311.5|6312.6|6309.8|6315.1|6312.3|6312.6|6309.8|66
1617981040000|2021-04-09 15:10:40|6313.1|6310.3|6314.6|6311.8|6314.6|6311.8|6312.8|6310|53
1617981050000|2021-04-09 15:10:50|6315.1|6312.3|6314.6|6311.8|6315.1|6312.3|6313.3|6310.5|39
1617981060000|2021-04-09 15:11:00|6314.8|6312|6316.6|6313.8|6316.6|6313.8|6314.8|6312|29
1617981070000|2021-04-09 15:11:10|6317.1|6314.3|6315.3|6312.5|6318.8|6316|6314.8|6312|69
1617981080000|2021-04-09 15:11:20|6315.8|6313|6315.8|6313|6316.8|6314|6315.8|6313|44
1617981090000|2021-04-09 15:11:30|6316.8|6314|6316.6|6313.8|6316.8|6314|6315.8|6313|31
1617981100000|2021-04-09 15:11:40|6316.8|6314|6316.3|6313.5|6316.8|6314|6315.8|6313|36
1617981110000|2021-04-09 15:11:50|6316|6313.2|6315.8|6313|6316.8|6314|6315.6|6312.8|8
1617981120000|2021-04-09 15:12:00|6316.1|6313.3|6316.6|6313.8|6317.8|6315|6315.8|6313|40
1617981130000|2021-04-09 15:12:10|6316.3|6313.5|6315.6|6312.8|6316.3|6313.5|6315.6|6312.8|33
1617981140000|2021-04-09 15:12:20|6315.8|6313|6315.8|6313|6316.8|6314|6315.8|6313|29
1617981150000|2021-04-09 15:12:30|6315.6|6312.8|6311.6|6308.8|6315.6|6312.8|6311.3|6308.5|60
1617981160000|2021-04-09 15:12:40|6311.3|6308.5|6312.3|6309.5|6312.8|6310|6309.8|6307|57
1617981170000|2021-04-09 15:12:50|6312.8|6310|6315.8|6313|6316.1|6313.3|6312.8|6310|145
1617981180000|2021-04-09 15:13:00|6316.3|6313.5|6316.8|6314|6317.8|6315|6316.3|6313.5|163
1617981190000|2021-04-09 15:13:10|6317|6314.2|6317.6|6314.8|6317.8|6315|6316.8|6314|11
1617981200000|2021-04-09 15:13:20|6316.8|6314|6312.5|6309.7|6316.8|6314|6307.6|6304.8|736
1617981210000|2021-04-09 15:13:30|6313.3|6310.5|6315.3|6312.5|6315.3|6312.5|6312.8|6310|38
1617981220000|2021-04-09 15:13:40|6315.5|6312.7|6310.5|6307.7|6315.8|6313|6310|6307.2|179
1617981230000|2021-04-09 15:13:50|6310.1|6307.3|6311.5|6308.7|6312|6309.2|6310.1|6307.3|110
1617981240000|2021-04-09 15:14:00|6312|6309.2|6309.3|6306.5|6312.3|6309.5|6308.5|6305.7|53
1617981250000|2021-04-09 15:14:10|6309.5|6306.7|6309.5|6306.7|6310.3|6307.5|6308.5|6305.7|65
1617981260000|2021-04-09 15:14:20|6309.1|6306.3|6307|6304.2|6309.1|6306.3|6306.5|6303.7|139
1617981270000|2021-04-09 15:14:30|6306.6|6303.8|6304.5|6301.7|6306.6|6303.8|6303.1|6300.3|151
1617981280000|2021-04-09 15:14:40|6304.6|6301.8|6305.5|6302.7|6306.5|6303.7|6304.6|6301.8|56
1617981290000|2021-04-09 15:14:50|6305.6|6302.8|6305.6|6302.8|6305.6|6302.8|6304.8|6302|20
1617981300000|2021-04-09 15:15:00|6305|6302.2|6308.5|6305.7|6310.6|6307.8|6305|6302.2|87
1617981310000|2021-04-09 15:15:10|6308.1|6305.3|6306.6|6303.8|6308.1|6305.3|6305.5|6302.7|25
1617981320000|2021-04-09 15:15:20|6306.5|6303.7|6308|6305.2|6308.5|6305.7|6306.5|6303.7|41
1617981330000|2021-04-09 15:15:30|6307.8|6305|6308.5|6305.7|6309.3|6306.5|6307.8|6305|64
1617981340000|2021-04-09 15:15:40|6309.3|6306.5|6311.3|6308.5|6312.3|6309.5|6309.3|6306.5|22
1617981350000|2021-04-09 15:15:50|6310.8|6308|6313.3|6310.5|6313.3|6310.5|6310.3|6307.5|42
1617981360000|2021-04-09 15:16:00|6312.8|6310|6313.3|6310.5|6313.3|6310.5|6312.5|6309.7|43
1617981370000|2021-04-09 15:16:10|6313.5|6310.7|6314.1|6311.3|6314.3|6311.5|6313.1|6310.3|26
1617981380000|2021-04-09 15:16:20|6314.5|6311.7|6316.1|6313.3|6316.3|6313.5|6314.5|6311.7|20
1617981390000|2021-04-09 15:16:30|6315.5|6312.7|6314.8|6312|6316.3|6313.5|6313.8|6311|108
1617981400000|2021-04-09 15:16:40|6314.5|6311.7|6311.6|6308.8|6314.8|6312|6311.6|6308.8|23
1617981410000|2021-04-09 15:16:50|6311.5|6308.7|6313.3|6310.5|6313.3|6310.5|6311.5|6308.7|82
1617981420000|2021-04-09 15:17:00|6312.8|6310|6313.5|6310.7|6314.3|6311.5|6312.8|6310|40
1617981430000|2021-04-09 15:17:10|6314|6311.2|6312.3|6309.5|6314|6311.2|6310.5|6307.7|86
1617981440000|2021-04-09 15:17:20|6312.8|6310|6313.3|6310.5|6315.1|6312.3|6312.8|6310|53
1617981450000|2021-04-09 15:17:30|6313.5|6310.7|6313.5|6310.7|6314.3|6311.5|6313.5|6310.7|14
1617981460000|2021-04-09 15:17:40|6313.3|6310.5|6312.6|6309.8|6313.5|6310.7|6311.8|6309|46
1617981470000|2021-04-09 15:17:50|6312.5|6309.7|6309.8|6307|6312.5|6309.7|6309.5|6306.7|576
1617981480000|2021-04-09 15:18:00|6310.1|6307.3|6310.3|6307.5|6310.3|6307.5|6309.8|6307|22
1617981490000|2021-04-09 15:18:10|6310.5|6307.7|6308.3|6305.5|6311.1|6308.3|6308.3|6305.5|58
1617981500000|2021-04-09 15:18:20|6308|6305.2|6303.6|6300.8|6308|6305.2|6303.6|6300.8|142
1617981510000|2021-04-09 15:18:30|6304|6301.2|6303.3|6300.5|6304.6|6301.8|6302.6|6299.8|45
1617981520000|2021-04-09 15:18:40|6303.1|6300.3|6303.3|6300.5|6303.6|6300.8|6302.6|6299.8|888
1617981530000|2021-04-09 15:18:50|6303.1|6300.3|6300.6|6297.8|6303.1|6300.3|6300.5|6297.7|52
1617981540000|2021-04-09 15:19:00|6301|6298.2|6300.6|6297.8|6302.5|6299.7|6300.1|6297.3|21
1617981550000|2021-04-09 15:19:10|6300.5|6297.7|6302.6|6299.8|6302.8|6300|6299.8|6297|30
1617981560000|2021-04-09 15:19:20|6302.8|6300|6302.8|6300|6303.5|6300.7|6301.8|6299|57
1617981570000|2021-04-09 15:19:30|6303.5|6300.7|6306.8|6304|6307.1|6304.3|6303.5|6300.7|35
1617981580000|2021-04-09 15:19:40|6306.6|6303.8|6302.8|6300|6306.6|6303.8|6302.6|6299.8|69
1617981590000|2021-04-09 15:19:50|6302.6|6299.8|6302.8|6300|6303.1|6300.3|6302.6|6299.8|12
1617981600000|2021-04-09 15:20:00|6303|6300.2|6302.6|6299.8|6303.8|6301|6302.6|6299.8|68
1617981610000|2021-04-09 15:20:10|6302.3|6299.5|6299.8|6297|6302.3|6299.5|6298.8|6296|141
1617981620000|2021-04-09 15:20:20|6298.8|6296|6298.6|6295.8|6298.8|6296|6297.1|6294.3|32
1617981630000|2021-04-09 15:20:30|6298.5|6295.7|6300.6|6297.8|6300.6|6297.8|6298.1|6295.3|9
1617981640000|2021-04-09 15:20:40|6300.5|6297.7|6300.3|6297.5|6300.5|6297.7|6300.1|6297.3|3
1617981650000|2021-04-09 15:20:50|6300.1|6297.3|6297.3|6294.5|6300.1|6297.3|6297.3|6294.5|83
1617981660000|2021-04-09 15:21:00|6297|6294.2|6300.8|6298|6300.8|6298|6296.8|6294|49
1617981670000|2021-04-09 15:21:10|6300.6|6297.8|6299.1|6296.3|6300.6|6297.8|6298.6|6295.8|70
1617981680000|2021-04-09 15:21:20|6299.6|6296.8|6296.8|6294|6300.1|6297.3|6296.8|6294|34
1617981690000|2021-04-09 15:21:30|6296.6|6293.8|6292.8|6290|6296.6|6293.8|6292.8|6290|89
1617981700000|2021-04-09 15:21:40|6293.5|6290.7|6293.6|6290.8|6294.6|6291.8|6292.6|6289.8|47
1617981710000|2021-04-09 15:21:50|6294.1|6291.3|6294.8|6292|6295.6|6292.8|6294.1|6291.3|28
1617981720000|2021-04-09 15:22:00|6295.1|6292.3|6294.6|6291.8|6297.1|6294.3|6294.6|6291.8|77
1617981730000|2021-04-09 15:22:10|6294.8|6292|6295.8|6293|6296.1|6293.3|6294.8|6292|34
1617981740000|2021-04-09 15:22:20|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|6294.8|6292|10
1617981750000|2021-04-09 15:22:30|6296.5|6293.7|6298.8|6296|6299.1|6296.3|6296.5|6293.7|24
1617981760000|2021-04-09 15:22:40|6298.6|6295.8|6298|6295.2|6300.3|6297.5|6297.3|6294.5|172
1617981770000|2021-04-09 15:22:50|6297.8|6295|6297.6|6294.8|6297.8|6295|6296.8|6294|3
1617981780000|2021-04-09 15:23:00|6297.8|6295|6298.8|6296|6298.8|6296|6297.8|6295|14
1617981790000|2021-04-09 15:23:10|6298.6|6295.8|6297.6|6294.8|6298.6|6295.8|6297.6|6294.8|21
1617981800000|2021-04-09 15:23:20|6297.3|6294.5|6294.5|6291.7|6297.3|6294.5|6293.8|6291|218
1617981810000|2021-04-09 15:23:30|6294.8|6292|6294.8|6292|6294.8|6292|6294.8|6292|36
1617981820000|2021-04-09 15:23:40|6294.2|6291.4|6295|6292.2|6295.5|6292.7|6294|6291.2|64
1617981830000|2021-04-09 15:23:50|6295.3|6292.5|6293|6290.2|6295.5|6292.7|6293|6290.2|35
1617981840000|2021-04-09 15:24:00|6293.2|6290.4|6292|6289.2|6294|6291.2|6291.2|6288.4|104
1617981850000|2021-04-09 15:24:10|6292.3|6289.5|6292|6289.2|6292.5|6289.7|6290|6287.2|86
1617981860000|2021-04-09 15:24:20|6292.2|6289.4|6291|6288.2|6292.8|6290|6289.8|6287|224
1617981870000|2021-04-09 15:24:30|6290.8|6288|6289.8|6287|6290.8|6288|6289.8|6287|60
1617981880000|2021-04-09 15:24:40|6289.2|6286.4|6289.2|6286.4|6290|6287.2|6288.2|6285.4|142
1617981890000|2021-04-09 15:24:50|6289.5|6286.7|6290.8|6288|6292|6289.2|6289.5|6286.7|57
1617981900000|2021-04-09 15:25:00|6291|6288.2|6291.6|6288.8|6291.6|6288.8|6290.2|6287.4|79
1617981910000|2021-04-09 15:25:10|6292.2|6289.4|6294|6291.2|6294.3|6291.5|6292.2|6289.4|38
1617981920000|2021-04-09 15:25:20|6294.2|6291.4|6295.5|6292.7|6297|6294.2|6293.8|6291|395
1617981930000|2021-04-09 15:25:30|6295.8|6293|6296.5|6293.7|6296.8|6294|6294.5|6291.7|62
1617981940000|2021-04-09 15:25:40|6295.2|6292.4|6295.8|6293|6295.8|6293|6294.2|6291.4|75
1617981950000|2021-04-09 15:25:50|6296|6293.2|6295.2|6292.4|6296.3|6293.5|6295.2|6292.4|52
1617981960000|2021-04-09 15:26:00|6295|6292.2|6296|6293.2|6296|6293.2|6295|6292.2|22
1617981970000|2021-04-09 15:26:10|6295.8|6293|6292.5|6289.7|6295.8|6293|6292.2|6289.4|142
1617981980000|2021-04-09 15:26:20|6292.8|6290|6292.3|6289.5|6292.8|6290|6291.2|6288.4|47
1617981990000|2021-04-09 15:26:30|6292|6289.2|6290.7|6287.9|6292.7|6289.9|6290.2|6287.4|46
1617982000000|2021-04-09 15:26:40|6290.3|6287.5|6291.2|6288.4|6291.2|6288.4|6288.3|6285.5|87
1617982010000|2021-04-09 15:26:50|6290.5|6287.7|6292.8|6290|6292.8|6290|6290.2|6287.4|39
1617982020000|2021-04-09 15:27:00|6292.2|6289.4|6295|6292.2|6296|6293.2|6292.2|6289.4|143
1617982030000|2021-04-09 15:27:10|6295.5|6292.7|6292.7|6289.9|6296|6293.2|6292.5|6289.7|67
1617982040000|2021-04-09 15:27:20|6292.2|6289.4|6289|6286.2|6293|6290.2|6286.2|6283.4|358
1617982050000|2021-04-09 15:27:30|6289.5|6286.7|6289.8|6287|6290.5|6287.7|6289|6286.2|65
1617982060000|2021-04-09 15:27:40|6290|6287.2|6288|6285.2|6290|6287.2|6287.2|6284.4|185
1617982070000|2021-04-09 15:27:50|6287.3|6284.5|6288|6285.2|6288.2|6285.4|6285.2|6282.4|101
1617982080000|2021-04-09 15:28:00|6288.2|6285.4|6289.2|6286.4|6291|6288.2|6288|6285.2|67
1617982090000|2021-04-09 15:28:10|6289|6286.2|6287.7|6284.9|6289.7|6286.9|6287.7|6284.9|114
1617982100000|2021-04-09 15:28:20|6288|6285.2|6289.8|6287|6289.8|6287|6287.7|6284.9|38
1617982110000|2021-04-09 15:28:30|6290|6287.2|6291|6288.2|6291.2|6288.4|6290|6287.2|11
1617982120000|2021-04-09 15:28:40|6290.8|6288|6290.2|6287.4|6292.1|6289.3|6290.2|6287.4|79
1617982130000|2021-04-09 15:28:50|6290|6287.2|6287.3|6284.5|6290|6287.2|6286.7|6283.9|126
1617982140000|2021-04-09 15:29:00|6287.5|6284.7|6291.8|6289|6292.8|6290|6287.5|6284.7|255
1617982150000|2021-04-09 15:29:10|6292|6289.2|6292.8|6290|6293.8|6291|6290.8|6288|417
1617982160000|2021-04-09 15:29:20|6291.8|6289|6295.4|6292.6|6295.6|6292.8|6291.8|6289|192
1617982170000|2021-04-09 15:29:30|6294.8|6292|6293.8|6291|6295.6|6292.8|6293.4|6290.6|171
1617982180000|2021-04-09 15:29:40|6293.4|6290.6|6293.4|6290.6|6294.4|6291.6|6291.4|6288.6|269
1617982190000|2021-04-09 15:29:50|6292.6|6289.8|6292.4|6289.6|6294.8|6292|6292.1|6289.3|587
1617982200000|2021-04-09 15:30:00|6292.1|6289.3|6290.8|6288|6292.1|6289.3|6287.6|6284.8|475
1617982210000|2021-04-09 15:30:10|6291.4|6288.6|6292.8|6290|6293.5|6290.7|6290.8|6288|477
1617982220000|2021-04-09 15:30:20|6293.1|6290.3|6293.6|6290.8|6293.6|6290.8|6291.8|6289|163
1617982230000|2021-04-09 15:30:30|6293.8|6291|6292.8|6290|6294.7|6291.9|6292.8|6290|216
1617982240000|2021-04-09 15:30:40|6291.8|6289|6292.2|6289.4|6293|6290.2|6290.8|6288|204
1617982250000|2021-04-09 15:30:50|6292.3|6289.5|6293|6290.2|6293.8|6291|6292|6289.2|20
1617982260000|2021-04-09 15:31:00|6293.8|6291|6293.2|6290.4|6294|6291.2|6293|6290.2|214
1617982270000|2021-04-09 15:31:10|6293.3|6290.5|6293.2|6290.4|6294|6291.2|6293|6290.2|39
1617982280000|2021-04-09 15:31:20|6293.5|6290.7|6294|6291.2|6294|6291.2|6293|6290.2|156
1617982290000|2021-04-09 15:31:30|6294.2|6291.4|6299.1|6296.3|6300.4|6297.6|6294.2|6291.4|761
1617982300000|2021-04-09 15:31:40|6299.4|6296.6|6298.9|6296.1|6300.4|6297.6|6298.4|6295.6|92
1617982310000|2021-04-09 15:31:50|6299.4|6296.6|6301.1|6298.3|6301.4|6298.6|6299.4|6296.6|24
1617982320000|2021-04-09 15:32:00|6300.6|6297.8|6300.6|6297.8|6301.4|6298.6|6300.4|6297.6|29
1617982330000|2021-04-09 15:32:10|6300.4|6297.6|6300.1|6297.3|6300.4|6297.6|6298.8|6296|20
1617982340000|2021-04-09 15:32:20|6300.3|6297.5|6297.6|6294.8|6300.4|6297.6|6297.6|6294.8|98
1617982350000|2021-04-09 15:32:30|6296.8|6294|6297.4|6294.6|6297.4|6294.6|6296.8|6294|14
1617982360000|2021-04-09 15:32:40|6297.8|6295|6298.4|6295.6|6299.9|6297.1|6297.8|6295|63
1617982370000|2021-04-09 15:32:50|6298.8|6296|6300.4|6297.6|6300.4|6297.6|6298.4|6295.6|11
1617982380000|2021-04-09 15:33:00|6300.3|6297.5|6300.1|6297.3|6300.4|6297.6|6299.4|6296.6|11
1617982390000|2021-04-09 15:33:10|6299.6|6296.8|6299.6|6296.8|6300.4|6297.6|6299.4|6296.6|13
1617982400000|2021-04-09 15:33:20|6299.9|6297.1|6301.4|6298.6|6301.4|6298.6|6299.9|6297.1|9
1617982410000|2021-04-09 15:33:30|6301.6|6298.8|6300.6|6297.8|6301.6|6298.8|6300.6|6297.8|8
1617982420000|2021-04-09 15:33:40|6300.4|6297.6|6299.6|6296.8|6301.6|6298.8|6299.6|6296.8|14
1617982430000|2021-04-09 15:33:50|6299.3|6296.5|6300.4|6297.6|6300.4|6297.6|6299.3|6296.5|10
1617982440000|2021-04-09 15:34:00|6300.6|6297.8|6301.4|6298.6|6301.4|6298.6|6300.6|6297.8|6
1617982450000|2021-04-09 15:34:10|6301.6|6298.8|6302.6|6299.8|6302.6|6299.8|6300.8|6298|11
1617982460000|2021-04-09 15:34:20|6302.8|6300|6303.3|6300.5|6303.8|6301|6302.8|6300|36
1617982470000|2021-04-09 15:34:30|6303.6|6300.8|6303.4|6300.6|6303.6|6300.8|6303.4|6300.6|26
1617982480000|2021-04-09 15:34:40|6303.6|6300.8|6301.8|6299|6303.8|6301|6301.8|6299|135
1617982490000|2021-04-09 15:34:50|6301.6|6298.8|6300.8|6298|6302.1|6299.3|6300.6|6297.8|17
1617982500000|2021-04-09 15:35:00|6301.4|6298.6|6302.1|6299.3|6302.4|6299.6|6300.6|6297.8|29
1617982510000|2021-04-09 15:35:10|6301.8|6299|6301.8|6299|6302.1|6299.3|6301.8|6299|6
1617982520000|2021-04-09 15:35:20|6302.4|6299.6|6303.8|6301|6303.8|6301|6302.4|6299.6|96
1617982530000|2021-04-09 15:35:30|6303.6|6300.8|6306.4|6303.6|6306.4|6303.6|6303.4|6300.6|92
1617982540000|2021-04-09 15:35:40|6306.6|6303.8|6307.4|6304.6|6307.4|6304.6|6306.6|6303.8|74
1617982550000|2021-04-09 15:35:50|6307.3|6304.5|6307.6|6304.8|6307.6|6304.8|6306.6|6303.8|9
1617982560000|2021-04-09 15:36:00|6307.4|6304.6|6306.1|6303.3|6307.4|6304.6|6305.6|6302.8|28
1617982570000|2021-04-09 15:36:10|6305.6|6302.8|6305.8|6303|6306.6|6303.8|6305.6|6302.8|76
1617982580000|2021-04-09 15:36:20|6305.6|6302.8|6305.4|6302.6|6305.6|6302.8|6304.8|6302|12
1617982590000|2021-04-09 15:36:30|6305.6|6302.8|6303.6|6300.8|6305.6|6302.8|6303.6|6300.8|22
1617982600000|2021-04-09 15:36:40|6304.8|6302|6305.6|6302.8|6306.8|6304|6304.8|6302|82
1617982610000|2021-04-09 15:36:50|6305.4|6302.6|6301.6|6298.8|6305.4|6302.6|6301.1|6298.3|237
1617982620000|2021-04-09 15:37:00|6301.8|6299|6302.6|6299.8|6302.6|6299.8|6301.4|6298.6|48
1617982630000|2021-04-09 15:37:10|6302.4|6299.6|6300.1|6297.3|6302.4|6299.6|6299.6|6296.8|55
1617982640000|2021-04-09 15:37:20|6299.6|6296.8|6300.8|6298|6300.8|6298|6299.6|6296.8|24
1617982650000|2021-04-09 15:37:30|6299.8|6297|6299.8|6297|6299.8|6297|6299.8|6297|3
1617982660000|2021-04-09 15:37:40|6299.6|6296.8|6300.8|6298|6300.8|6298|6299.6|6296.8|2
1617982670000|2021-04-09 15:37:50|6300.6|6297.8|6300.1|6297.3|6300.6|6297.8|6299.6|6296.8|37
1617982680000|2021-04-09 15:38:00|6300.4|6297.6|6300.8|6298|6303.4|6300.6|6299.8|6297|87
1617982690000|2021-04-09 15:38:10|6300.6|6297.8|6301.6|6298.8|6301.6|6298.8|6300.6|6297.8|2
1617982700000|2021-04-09 15:38:20|6301.8|6299|6302.3|6299.5|6303.3|6300.5|6301.8|6299|37
1617982710000|2021-04-09 15:38:30|6302.6|6299.8|6302.6|6299.8|6303.8|6301|6302.3|6299.5|9
1617982720000|2021-04-09 15:38:40|6303.1|6300.3|6303.1|6300.3|6303.1|6300.3|6302.6|6299.8|0
1617982730000|2021-04-09 15:38:50|6302.8|6300|6301.8|6299|6302.8|6300|6301.8|6299|7
1617982740000|2021-04-09 15:39:00|6302.6|6299.8|6302.1|6299.3|6302.6|6299.8|6301.8|6299|5
1617982750000|2021-04-09 15:39:10|6302.6|6299.8|6302.3|6299.5|6302.6|6299.8|6302.1|6299.3|6
1617982760000|2021-04-09 15:39:20|6302.8|6300|6303.6|6300.8|6304.1|6301.3|6302.8|6300|20
1617982770000|2021-04-09 15:39:30|6302.8|6300|6300.8|6298|6302.8|6300|6300.8|6298|14
1617982780000|2021-04-09 15:39:40|6300.6|6297.8|6294.6|6291.8|6300.6|6297.8|6294.6|6291.8|74
1617982790000|2021-04-09 15:39:50|6294.1|6291.3|6295.4|6292.6|6295.4|6292.6|6294.1|6291.3|6
1617982800000|2021-04-09 15:40:00|6295.6|6292.8|6294.1|6291.3|6295.6|6292.8|6292.4|6289.6|52
1617982810000|2021-04-09 15:40:10|6294.6|6291.8|6295.6|6292.8|6296.6|6293.8|6294.4|6291.6|56
1617982820000|2021-04-09 15:40:20|6295|6292.2|6294.4|6291.6|6295|6292.2|6294.3|6291.5|15
1617982830000|2021-04-09 15:40:30|6294.1|6291.3|6293.8|6291|6294.6|6291.8|6293.8|6291|24
1617982840000|2021-04-09 15:40:40|6293.6|6290.8|6294.6|6291.8|6294.6|6291.8|6293.6|6290.8|14
1617982850000|2021-04-09 15:40:50|6294.1|6291.3|6292.6|6289.8|6294.4|6291.6|6292.6|6289.8|23
1617982860000|2021-04-09 15:41:00|6293.1|6290.3|6293.6|6290.8|6293.6|6290.8|6292.6|6289.8|64
1617982870000|2021-04-09 15:41:10|6293.3|6290.5|6293.4|6290.6|6293.4|6290.6|6292.6|6289.8|34
1617982880000|2021-04-09 15:41:20|6293.6|6290.8|6294.6|6291.8|6294.9|6292.1|6293.6|6290.8|2
1617982890000|2021-04-09 15:41:30|6294.8|6292|6294.8|6292|6295.4|6292.6|6294.8|6292|4
1617982900000|2021-04-09 15:41:40|6295.1|6292.3|6295.1|6292.3|6295.1|6292.3|6294.6|6291.8|0
1617982910000|2021-04-09 15:41:50|6294.8|6292|6295.8|6293|6296.4|6293.6|6294.8|6292|12
1617982920000|2021-04-09 15:42:00|6295.6|6292.8|6295.6|6292.8|6295.9|6293.1|6295.6|6292.8|42
1617982930000|2021-04-09 15:42:10|6295.8|6293|6295.8|6293|6296.9|6294.1|6295.8|6293|11
1617982940000|2021-04-09 15:42:20|6296.1|6293.3|6295.6|6292.8|6297.4|6294.6|6294.6|6291.8|18
1617982950000|2021-04-09 15:42:30|6295.9|6293.1|6296.1|6293.3|6296.1|6293.3|6295.6|6292.8|0
1617982960000|2021-04-09 15:42:40|6296.4|6293.6|6295.4|6292.6|6296.6|6293.8|6294.6|6291.8|2
1617982970000|2021-04-09 15:42:50|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|3
1617982980000|2021-04-09 15:43:00|6296.6|6293.8|6295.6|6292.8|6296.6|6293.8|6295.6|6292.8|7
1617983000000|2021-04-09 15:43:20|6295.8|6293|6297.6|6294.8|6297.6|6294.8|6295.8|6293|6
1617983010000|2021-04-09 15:43:30|6297.9|6295.1|6300.1|6297.3|6300.1|6297.3|6297.9|6295.1|36
1617983020000|2021-04-09 15:43:40|6299.4|6296.6|6299.4|6296.6|6299.6|6296.8|6298.8|6296|31
1617983030000|2021-04-09 15:43:50|6300.1|6297.3|6298.8|6296|6300.1|6297.3|6298.8|6296|7
1617983040000|2021-04-09 15:44:00|6299.1|6296.3|6299.6|6296.8|6299.6|6296.8|6298.8|6296|21
1617983050000|2021-04-09 15:44:10|6300.6|6297.8|6300.6|6297.8|6300.6|6297.8|6300.6|6297.8|1
1617983060000|2021-04-09 15:44:20|6300.8|6298|6299.4|6296.6|6300.8|6298|6299.1|6296.3|21
1617983070000|2021-04-09 15:44:30|6299.6|6296.8|6299.6|6296.8|6299.6|6296.8|6299.6|6296.8|12
1617983080000|2021-04-09 15:44:40|||||||||2
1617983090000|2021-04-09 15:44:50|6299.4|6296.6|6297.6|6294.8|6299.4|6296.6|6297.1|6294.3|12
1617983100000|2021-04-09 15:45:00|6298|6295.2|6298.6|6295.8|6298.6|6295.8|6298|6295.2|7
1617983110000|2021-04-09 15:45:10|6298.8|6296|6297.8|6295|6299.4|6296.6|6297.8|6295|36
1617983120000|2021-04-09 15:45:20|6298|6295.2|6297.9|6295.1|6298.6|6295.8|6297.6|6294.8|23
1617983130000|2021-04-09 15:45:30|6297.6|6294.8|6298.6|6295.8|6298.6|6295.8|6297.6|6294.8|12
1617983140000|2021-04-09 15:45:40|6298.8|6296|6299.1|6296.3|6299.3|6296.5|6298.6|6295.8|15
1617983150000|2021-04-09 15:45:50|6298.6|6295.8|6292.4|6289.6|6298.6|6295.8|6292.4|6289.6|112
1617983160000|2021-04-09 15:46:00|6292.6|6289.8|6293.4|6290.6|6294.6|6291.8|6292.4|6289.6|47
1617983170000|2021-04-09 15:46:10|6293.6|6290.8|6294.6|6291.8|6294.6|6291.8|6293.6|6290.8|5
1617983190000|2021-04-09 15:46:30|6294.4|6291.6|6290.1|6287.3|6295.6|6292.8|6290|6287.2|305
1617983200000|2021-04-09 15:46:40|6290.5|6287.7|6288|6285.2|6290.5|6287.7|6287.6|6284.8|85
1617983210000|2021-04-09 15:46:50|6288.1|6285.3|6289.6|6286.8|6289.6|6286.8|6288.1|6285.3|19
1617983220000|2021-04-09 15:47:00|6290.1|6287.3|6291|6288.2|6291|6288.2|6289.8|6287|14
1617983230000|2021-04-09 15:47:10|6291.1|6288.3|6292.1|6289.3|6292.1|6289.3|6291.1|6288.3|70
1617983240000|2021-04-09 15:47:20|6291.5|6288.7|6290|6287.2|6291.5|6288.7|6289.5|6286.7|117
1617983250000|2021-04-09 15:47:30|6290.6|6287.8|6290.1|6287.3|6290.6|6287.8|6290.1|6287.3|10
1617983260000|2021-04-09 15:47:40|6290|6287.2|6291|6288.2|6291|6288.2|6290|6287.2|39
1617983270000|2021-04-09 15:47:50|6291.1|6288.3|6291.5|6288.7|6291.8|6289|6291.1|6288.3|6
1617983280000|2021-04-09 15:48:00|6291.8|6289|6291.1|6288.3|6292|6289.2|6291|6288.2|31
1617983290000|2021-04-09 15:48:10|6291|6288.2|6293.1|6290.3|6293.1|6290.3|6291|6288.2|77
1617983300000|2021-04-09 15:48:20|6293.6|6290.8|6293.5|6290.7|6294|6291.2|6293.5|6290.7|3
1617983310000|2021-04-09 15:48:30|6293.8|6291|6292.6|6289.8|6293.8|6291|6292.6|6289.8|12
1617983320000|2021-04-09 15:48:40|6292.8|6290|6295|6292.2|6296|6293.2|6292.8|6290|105
1617983330000|2021-04-09 15:48:50|6294.1|6291.3|6293|6290.2|6295|6292.2|6293|6290.2|27
1617983340000|2021-04-09 15:49:00|6292.1|6289.3|6291.1|6288.3|6293|6290.2|6291.1|6288.3|417
1617983350000|2021-04-09 15:49:10|6291.3|6288.5|6291.3|6288.5|6292.3|6289.5|6291.3|6288.5|11
1617983360000|2021-04-09 15:49:20|6291.1|6288.3|6292.1|6289.3|6292.1|6289.3|6291.1|6288.3|7
1617983370000|2021-04-09 15:49:30|6291.3|6288.5|6290.8|6288|6291.3|6288.5|6290.3|6287.5|12
1617983380000|2021-04-09 15:49:40|6291.1|6288.3|6290.6|6287.8|6291.3|6288.5|6290.3|6287.5|18
1617983390000|2021-04-09 15:49:50|6290.3|6287.5|6291.3|6288.5|6291.3|6288.5|6290.3|6287.5|0
1617983400000|2021-04-09 15:50:00|6292|6289.2|6292.5|6289.7|6292.5|6289.7|6292|6289.2|14
1617983410000|2021-04-09 15:50:10|6292.3|6289.5|6293.3|6290.5|6293.3|6290.5|6290.6|6287.8|11
1617983420000|2021-04-09 15:50:20|6294.1|6291.3|6294|6291.2|6294.8|6292|6293.6|6290.8|100
1617983430000|2021-04-09 15:50:30|6294.1|6291.3|6293.6|6290.8|6294.1|6291.3|6293.1|6290.3|7
1617983440000|2021-04-09 15:50:40|6294|6291.2|6294.1|6291.3|6294.1|6291.3|6293.6|6290.8|1
1617983450000|2021-04-09 15:50:50|6293.8|6291|6293.6|6290.8|6293.8|6291|6293.1|6290.3|2
1617983460000|2021-04-09 15:51:00|6293.3|6290.5|6293.3|6290.5|6293.6|6290.8|6293.1|6290.3|4
1617983470000|2021-04-09 15:51:10|6294|6291.2|6294.8|6292|6295.1|6292.3|6294|6291.2|5
1617983480000|2021-04-09 15:51:20|6294.5|6291.7|6294.1|6291.3|6294.5|6291.7|6294.1|6291.3|3
1617983490000|2021-04-09 15:51:30|6294.8|6292|6294.5|6291.7|6295.1|6292.3|6294.3|6291.5|3
1617983500000|2021-04-09 15:51:40|6294.1|6291.3|6295.3|6292.5|6295.3|6292.5|6294.1|6291.3|12
1617983510000|2021-04-09 15:51:50|6295.5|6292.7|6295.6|6292.8|6296.1|6293.3|6295.3|6292.5|3
1617983520000|2021-04-09 15:52:00|6296.1|6293.3|6295.1|6292.3|6296.1|6293.3|6295.1|6292.3|69
1617983530000|2021-04-09 15:52:10|6295.6|6292.8|6296.1|6293.3|6296.1|6293.3|6295.6|6292.8|3
1617983540000|2021-04-09 15:52:20|6296.3|6293.5|6296.6|6293.8|6296.8|6294|6296.3|6293.5|8
1617983550000|2021-04-09 15:52:30|6297.1|6294.3|6296.3|6293.5|6297.1|6294.3|6296.3|6293.5|2
1617983560000|2021-04-09 15:52:40|6297.6|6294.8|6298.3|6295.5|6298.3|6295.5|6297.6|6294.8|61
1617983570000|2021-04-09 15:52:50|6297.8|6295|6296.8|6294|6297.8|6295|6296.6|6293.8|11
1617983580000|2021-04-09 15:53:00|6296.6|6293.8|6298.1|6295.3|6298.5|6295.7|6295.5|6292.7|79
1617983590000|2021-04-09 15:53:10|6298.5|6295.7|6298.1|6295.3|6298.6|6295.8|6298.1|6295.3|0
1617983600000|2021-04-09 15:53:20|6298.6|6295.8|6299.1|6296.3|6299.1|6296.3|6298.3|6295.5|34
1617983610000|2021-04-09 15:53:30|6299.8|6297|6298.3|6295.5|6299.8|6297|6298.3|6295.5|14
1617983620000|2021-04-09 15:53:40|6298|6295.2|6298.1|6295.3|6298.1|6295.3|6297.6|6294.8|118
1617983630000|2021-04-09 15:53:50|6297.5|6294.7|6297.5|6294.7|6297.5|6294.7|6297.5|6294.7|2
1617983640000|2021-04-09 15:54:00|6297.3|6294.5|6296.6|6293.8|6297.5|6294.7|6296.5|6293.7|11
1617983650000|2021-04-09 15:54:10|6296.3|6293.5|6296.3|6293.5|6296.3|6293.5|6295.1|6292.3|12
1617983660000|2021-04-09 15:54:20|6295.8|6293|6295.6|6292.8|6295.8|6293|6295.6|6292.8|5
1617983670000|2021-04-09 15:54:30|6296|6293.2|6296.1|6293.3|6296.1|6293.3|6295.3|6292.5|4
1617983680000|2021-04-09 15:54:40|||||||||6
1617983690000|2021-04-09 15:54:50|6296.3|6293.5|6295.3|6292.5|6296.3|6293.5|6295.1|6292.3|17
1617983700000|2021-04-09 15:55:00|6295.6|6292.8|6296.1|6293.3|6296.1|6293.3|6295.1|6292.3|11
1617983710000|2021-04-09 15:55:10|||||||||1
1617983720000|2021-04-09 15:55:20|6296|6293.2|6296.1|6293.3|6296.1|6293.3|6295.1|6292.3|7
1617983730000|2021-04-09 15:55:30|6296.3|6293.5|6297.8|6295|6300|6297.2|6296.3|6293.5|230
1617983740000|2021-04-09 15:55:40|6297.5|6294.7|6298|6295.2|6298.5|6295.7|6297|6294.2|26
1617983750000|2021-04-09 15:55:50|6297.6|6294.8|6297.1|6294.3|6297.6|6294.8|6297.1|6294.3|3
1617983760000|2021-04-09 15:56:00|6297|6294.2|6296.8|6294|6297.1|6294.3|6296|6293.2|12
1617983770000|2021-04-09 15:56:10|6296.1|6293.3|6294.8|6292|6296.5|6293.7|6294.8|6292|4
1617983780000|2021-04-09 15:56:20|6295.1|6292.3|6293.8|6291|6295.1|6292.3|6293.1|6290.3|66
1617983790000|2021-04-09 15:56:30|6294|6291.2|6294|6291.2|6294|6291.2|6294|6291.2|1
1617983800000|2021-04-09 15:56:40|6292.8|6290|6293|6290.2|6293|6290.2|6292.8|6290|6
1617983810000|2021-04-09 15:56:50|6292.8|6290|6292.8|6290|6292.8|6290|6292.8|6290|10
1617983820000|2021-04-09 15:57:00|6293|6290.2|6294|6291.2|6294|6291.2|6293|6290.2|13
1617983830000|2021-04-09 15:57:10|6294.1|6291.3|6294|6291.2|6294.1|6291.3|6293.5|6290.7|1
1617983850000|2021-04-09 15:57:30|6294.1|6291.3|6294.8|6292|6295|6292.2|6294.1|6291.3|5
1617983860000|2021-04-09 15:57:40|6295|6292.2|6295.1|6292.3|6296|6293.2|6295|6292.2|10
1617983870000|2021-04-09 15:57:50|6295.5|6292.7|6295.1|6292.3|6295.6|6292.8|6295.1|6292.3|1
1617983880000|2021-04-09 15:58:00|6295|6292.2|6295.1|6292.3|6295.6|6292.8|6295|6292.2|18
1617983890000|2021-04-09 15:58:10|6295.5|6292.7|6295.1|6292.3|6295.5|6292.7|6295.1|6292.3|10
1617983900000|2021-04-09 15:58:20|||||||||25
1617983910000|2021-04-09 15:58:30|6294.5|6291.7|6293.1|6290.3|6294.5|6291.7|6293.1|6290.3|20
1617983920000|2021-04-09 15:58:40|6293|6290.2|6293|6290.2|6293|6290.2|6293|6290.2|0
1617983930000|2021-04-09 15:58:50|6293.1|6290.3|6287.8|6285|6293.1|6290.3|6287.1|6284.3|196
1617983940000|2021-04-09 15:59:00|6287.5|6284.7|6286|6283.2|6288.1|6285.3|6285.5|6282.7|62
1617983950000|2021-04-09 15:59:10|6286.3|6283.5|6285.8|6283|6287.3|6284.5|6285.1|6282.3|67
1617983960000|2021-04-09 15:59:20|6285.3|6282.5|6286.1|6283.3|6286.5|6283.7|6285.3|6282.5|7
1617983970000|2021-04-09 15:59:30|6286.3|6283.5|6286.3|6283.5|6286.6|6283.8|6286.3|6283.5|3
1617983980000|2021-04-09 15:59:40|6286.5|6283.7|6287.3|6284.5|6287.3|6284.5|6286.3|6283.5|7
1617983990000|2021-04-09 15:59:50|6288|6285.2|6289.3|6286.5|6289.3|6286.5|6288|6285.2|24
1617984000000|2021-04-09 16:00:00|6290|6287.2|6291.3|6288.5|6291.6|6288.8|6289.3|6286.5|70
1617984010000|2021-04-09 16:00:10|6291.6|6288.8|6292.3|6289.5|6292.3|6289.5|6291.3|6288.5|5
1617984020000|2021-04-09 16:00:20|6292.1|6289.3|6293.1|6290.3|6293.1|6290.3|6292.1|6289.3|57
1617984030000|2021-04-09 16:00:30|6292.9|6290.1|6291.3|6288.5|6292.9|6290.1|6291.3|6288.5|12
1617984040000|2021-04-09 16:00:40|6291.1|6288.3|6289.1|6286.3|6291.1|6288.3|6287.6|6284.8|26
1617984050000|2021-04-09 16:00:50|6289|6286.2|6289.1|6286.3|6289.1|6286.3|6288.1|6285.3|20
1617984060000|2021-04-09 16:01:00|6290.1|6287.3|6289.3|6286.5|6290.1|6287.3|6289.3|6286.5|14
1617984070000|2021-04-09 16:01:10|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|6
1617984080000|2021-04-09 16:01:20|6289.9|6287.1|6291.1|6288.3|6291.1|6288.3|6289.3|6286.5|25
1617984090000|2021-04-09 16:01:30|6289.8|6287|6290.1|6287.3|6290.1|6287.3|6289.3|6286.5|35
1617984100000|2021-04-09 16:01:40|6290.3|6287.5|6289.1|6286.3|6290.3|6287.5|6289.1|6286.3|12
1617984110000|2021-04-09 16:01:50|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|6289.8|6287|29
1617984120000|2021-04-09 16:02:00|6289.9|6287.1|6287.6|6284.8|6289.9|6287.1|6287.6|6284.8|13
1617984130000|2021-04-09 16:02:10|6287.9|6285.1|6288.1|6285.3|6288.1|6285.3|6287.9|6285.1|0
1617984150000|2021-04-09 16:02:30|6288.8|6286|6288.1|6285.3|6289.1|6286.3|6287|6284.2|107
1617984160000|2021-04-09 16:02:40|6287.8|6285|6288.1|6285.3|6288.1|6285.3|6287.6|6284.8|5
1617984170000|2021-04-09 16:02:50|6287.3|6284.5|6288.3|6285.5|6288.3|6285.5|6287.3|6284.5|25
1617984180000|2021-04-09 16:03:00|6288.6|6285.8|6288.1|6285.3|6288.6|6285.8|6288.1|6285.3|4
1617984190000|2021-04-09 16:03:10|6288.4|6285.6|6288.9|6286.1|6289.1|6286.3|6288.3|6285.5|16
1617984200000|2021-04-09 16:03:20|6288.3|6285.5|6288.6|6285.8|6288.6|6285.8|6288.3|6285.5|0
1617984210000|2021-04-09 16:03:30|6288.3|6285.5|6287.3|6284.5|6288.3|6285.5|6287.3|6284.5|20
1617984220000|2021-04-09 16:03:40|6287.6|6284.8|6286.1|6283.3|6287.6|6284.8|6286.1|6283.3|14
1617984230000|2021-04-09 16:03:50|6285.1|6282.3|6284.1|6281.3|6286.1|6283.3|6284.1|6281.3|45
1617984240000|2021-04-09 16:04:00|6283.1|6280.3|6278.1|6275.3|6283.1|6280.3|6278.1|6275.3|432
1617984250000|2021-04-09 16:04:10|6277.3|6274.5|6279.3|6276.5|6279.6|6276.8|6277.1|6274.3|43
1617984260000|2021-04-09 16:04:20|6279.8|6277|6281.1|6278.3|6281.1|6278.3|6279.3|6276.5|28
1617984270000|2021-04-09 16:04:30|6281.3|6278.5|6282.5|6279.7|6282.6|6279.8|6280.8|6278|28
1617984280000|2021-04-09 16:04:40|6281.5|6278.7|6281.5|6278.7|6281.5|6278.7|6281.3|6278.5|7
1617984290000|2021-04-09 16:04:50|6281.8|6279|6282.5|6279.7|6283.1|6280.3|6281.5|6278.7|184
1617984300000|2021-04-09 16:05:00|6282.3|6279.5|6284.3|6281.5|6284.3|6281.5|6282.3|6279.5|10
1617984310000|2021-04-09 16:05:10|6285.3|6282.5|6286.3|6283.5|6286.3|6283.5|6284.1|6281.3|112
1617984320000|2021-04-09 16:05:20|6286.6|6283.8|6285.6|6282.8|6286.9|6284.1|6285.1|6282.3|54
1617984330000|2021-04-09 16:05:30|6285.3|6282.5|6290.3|6287.5|6291.3|6288.5|6285.1|6282.3|22
1617984340000|2021-04-09 16:05:40|6290.6|6287.8|6290.1|6287.3|6291.3|6288.5|6290.1|6287.3|59
1617984350000|2021-04-09 16:05:50|6289.8|6287|6289.3|6286.5|6289.8|6287|6289.3|6286.5|3
1617984360000|2021-04-09 16:06:00|6289.6|6286.8|6287.3|6284.5|6290.6|6287.8|6286.3|6283.5|21
1617984370000|2021-04-09 16:06:10|6287.1|6284.3|6288.1|6285.3|6288.1|6285.3|6287.1|6284.3|17
1617984380000|2021-04-09 16:06:20|||||||||5
1617984390000|2021-04-09 16:06:30|6287.8|6285|6288.1|6285.3|6288.1|6285.3|6287.1|6284.3|52
1617984400000|2021-04-09 16:06:40|6288.9|6286.1|6287.9|6285.1|6288.9|6286.1|6287.9|6285.1|134
1617984410000|2021-04-09 16:06:50|6287.3|6284.5|6288.1|6285.3|6288.1|6285.3|6287.3|6284.5|56
1617984420000|2021-04-09 16:07:00|6287.6|6284.8|6287.9|6285.1|6287.9|6285.1|6287.6|6284.8|114
1617984430000|2021-04-09 16:07:10|6288.1|6285.3|6287.9|6285.1|6288.1|6285.3|6287.9|6285.1|9
1617984460000|2021-04-09 16:07:40|6288.1|6285.3|6288.1|6285.3|6289.1|6286.3|6288.1|6285.3|18
1617984470000|2021-04-09 16:07:50|6287.3|6284.5|6286.1|6283.3|6287.3|6284.5|6285.3|6282.5|79
1617984480000|2021-04-09 16:08:00|6285.9|6283.1|6284.9|6282.1|6285.9|6283.1|6284.9|6282.1|10
1617984490000|2021-04-09 16:08:10|6285.8|6283|6284.9|6282.1|6285.8|6283|6284.9|6282.1|10
1617984500000|2021-04-09 16:08:20|6285.8|6283|6285.3|6282.5|6285.8|6283|6284.9|6282.1|12
1617984510000|2021-04-09 16:08:30|6284.9|6282.1|6284.9|6282.1|6285.8|6283|6284.9|6282.1|54
1617984520000|2021-04-09 16:08:40|6284.8|6282|6284.9|6282.1|6284.9|6282.1|6284.8|6282|99
1617984530000|2021-04-09 16:08:50|||||||||11
1617984540000|2021-04-09 16:09:00|6285.1|6282.3|6285.4|6282.6|6285.9|6283.1|6281.9|6279.1|206
1617984550000|2021-04-09 16:09:10|6285.8|6283|6285.5|6282.7|6286.1|6283.3|6285.5|6282.7|4
1617984560000|2021-04-09 16:09:20|6284.9|6282.1|6284.9|6282.1|6284.9|6282.1|6284.1|6281.3|9
1617984570000|2021-04-09 16:09:30|6284.3|6281.5|6283.6|6280.8|6284.3|6281.5|6283.1|6280.3|86
1617984580000|2021-04-09 16:09:40|6283.9|6281.1|6284.9|6282.1|6285.1|6282.3|6283.3|6280.5|64
1617984590000|2021-04-09 16:09:50|||||||||5
1617984600000|2021-04-09 16:10:00|6284.6|6281.8|6285.1|6282.3|6285.4|6282.6|6283.1|6280.3|40
1617984610000|2021-04-09 16:10:10|6285.8|6283|6285.4|6282.6|6285.8|6283|6285.1|6282.3|6
1617984620000|2021-04-09 16:10:20|6285.1|6282.3|6285.4|6282.6|6285.8|6283|6285.1|6282.3|6
1617984630000|2021-04-09 16:10:30|6285.8|6283|6285.4|6282.6|6285.8|6283|6285.1|6282.3|1
1617984640000|2021-04-09 16:10:40|6285.1|6282.3|6285.1|6282.3|6285.4|6282.6|6285.1|6282.3|6
1617984650000|2021-04-09 16:10:50|6285.4|6282.6|6285.4|6282.6|6285.4|6282.6|6285.1|6282.3|0
1617984660000|2021-04-09 16:11:00|6285.1|6282.3|6284.9|6282.1|6285.4|6282.6|6283.1|6280.3|15
1617984670000|2021-04-09 16:11:10|6285.3|6282.5|6284.9|6282.1|6285.3|6282.5|6283.9|6281.1|38
1617984680000|2021-04-09 16:11:20|6284.8|6282|6283.9|6281.1|6284.8|6282|6283.9|6281.1|17
1617984690000|2021-04-09 16:11:30|6284.3|6281.5|6285.1|6282.3|6285.4|6282.6|6284.3|6281.5|44
1617984700000|2021-04-09 16:11:40|6284.1|6281.3|6284.9|6282.1|6284.9|6282.1|6283.9|6281.1|4
1617984710000|2021-04-09 16:11:50|6285.1|6282.3|6285.1|6282.3|6285.4|6282.6|6285.1|6282.3|9
1617984720000|2021-04-09 16:12:00|6284.8|6282|6283.6|6280.8|6284.8|6282|6283.6|6280.8|44
1617984730000|2021-04-09 16:12:10|6283.9|6281.1|6283.1|6280.3|6283.9|6281.1|6283.1|6280.3|4
1617984740000|2021-04-09 16:12:20|6283.6|6280.8|6282.9|6280.1|6283.6|6280.8|6282.8|6280|41
1617984750000|2021-04-09 16:12:30|6283.3|6280.5|6283.1|6280.3|6283.3|6280.5|6282.3|6279.5|10
1617984760000|2021-04-09 16:12:40|6282.8|6280|6281.8|6279|6282.8|6280|6281.1|6278.3|16
1617984770000|2021-04-09 16:12:50|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|1
1617984780000|2021-04-09 16:13:00|6282.1|6279.3|6281.9|6279.1|6282.3|6279.5|6281.9|6279.1|5
1617984790000|2021-04-09 16:13:10|6282.1|6279.3|6282.4|6279.6|6282.4|6279.6|6282.1|6279.3|3
1617984800000|2021-04-09 16:13:20|6281.8|6279|6279.1|6276.3|6281.8|6279|6279.1|6276.3|250
1617984810000|2021-04-09 16:13:30|6278.9|6276.1|6278.9|6276.1|6279.8|6277|6278.9|6276.1|207
1617984820000|2021-04-09 16:13:40|6279.1|6276.3|6280.3|6277.5|6280.8|6278|6279.1|6276.3|51
1617984830000|2021-04-09 16:13:50|6280.1|6277.3|6280.8|6278|6280.8|6278|6279.9|6277.1|2
1617984840000|2021-04-09 16:14:00|6280.4|6277.6|6281.1|6278.3|6281.9|6279.1|6280.4|6277.6|79
1617984850000|2021-04-09 16:14:10|6281.6|6278.8|6281.4|6278.6|6281.6|6278.8|6281.4|6278.6|1
1617984860000|2021-04-09 16:14:20|6281.6|6278.8|6281.1|6278.3|6281.6|6278.8|6281.1|6278.3|2
1617984870000|2021-04-09 16:14:30|6280.9|6278.1|6281.4|6278.6|6281.4|6278.6|6280.9|6278.1|0
1617984880000|2021-04-09 16:14:40|6281.9|6279.1|6281.6|6278.8|6281.9|6279.1|6281.6|6278.8|1
1617984890000|2021-04-09 16:14:50|6281.3|6278.5|6281.4|6278.6|6281.4|6278.6|6281.1|6278.3|1
1617984900000|2021-04-09 16:15:00|6281.9|6279.1|6282.8|6280|6283.6|6280.8|6281.3|6278.5|19
1617984910000|2021-04-09 16:15:10|6283.3|6280.5|6284.1|6281.3|6284.1|6281.3|6282.8|6280|23
1617984920000|2021-04-09 16:15:20|6283.9|6281.1|6283.9|6281.1|6285.1|6282.3|6283.9|6281.1|154
1617984930000|2021-04-09 16:15:30|6284.1|6281.3|6283.9|6281.1|6284.1|6281.3|6283.9|6281.1|2
1617984940000|2021-04-09 16:15:40|6283.8|6281|6282.1|6279.3|6283.8|6281|6282.1|6279.3|25
1617984950000|2021-04-09 16:15:50|6282.4|6279.6|6283.8|6281|6283.8|6281|6282.1|6279.3|15
1617984960000|2021-04-09 16:16:00|6283.9|6281.1|6284.1|6281.3|6284.1|6281.3|6283.8|6281|12
1617984970000|2021-04-09 16:16:10|6283.4|6280.6|6283.1|6280.3|6283.4|6280.6|6283.1|6280.3|4
1617984980000|2021-04-09 16:16:20|6282.6|6279.8|6283.8|6281|6283.8|6281|6282.6|6279.8|24
1617984990000|2021-04-09 16:16:30|6284.1|6281.3|6284.1|6281.3|6284.4|6281.6|6284.1|6281.3|15
1617985000000|2021-04-09 16:16:40|6283.4|6280.6|6283.1|6280.3|6283.4|6280.6|6283.1|6280.3|0
1617985010000|2021-04-09 16:16:50|6282.4|6279.6|6282.9|6280.1|6282.9|6280.1|6282.1|6279.3|4
1617985020000|2021-04-09 16:17:00|6282.3|6279.5|6283.1|6280.3|6283.1|6280.3|6281.9|6279.1|49
1617985030000|2021-04-09 16:17:10|6283.6|6280.8|6284.1|6281.3|6284.1|6281.3|6282.9|6280.1|19
1617985040000|2021-04-09 16:17:20|6283.8|6281|6284.1|6281.3|6284.1|6281.3|6283.8|6281|3
1617985050000|2021-04-09 16:17:30|6283.8|6281|6283.3|6280.5|6284.1|6281.3|6283.3|6280.5|1
1617985060000|2021-04-09 16:17:40|6283.1|6280.3|6283.1|6280.3|6283.1|6280.3|6283.1|6280.3|7
1617985070000|2021-04-09 16:17:50|6283.3|6280.5|6283.9|6281.1|6283.9|6281.1|6283.3|6280.5|4
1617985080000|2021-04-09 16:18:00|6284.1|6281.3|6285.9|6283.1|6285.9|6283.1|6284.1|6281.3|5
1617985090000|2021-04-09 16:18:10|6286.1|6283.3|6286.4|6283.6|6286.4|6283.6|6286.1|6283.3|7
1617985100000|2021-04-09 16:18:20|6286.1|6283.3|6285.9|6283.1|6286.4|6283.6|6285.9|6283.1|1
1617985110000|2021-04-09 16:18:30|6286.8|6284|6287.8|6285|6287.8|6285|6286.8|6284|12
1617985120000|2021-04-09 16:18:40|6287.9|6285.1|6287.6|6284.8|6287.9|6285.1|6287.6|6284.8|1
1617985130000|2021-04-09 16:18:50|6287.8|6285|6289.8|6287|6289.8|6287|6287.8|6285|59
1617985140000|2021-04-09 16:19:00|6288.9|6286.1|6290.9|6288.1|6290.9|6288.1|6288.9|6286.1|123
1617985150000|2021-04-09 16:19:10|6290.4|6287.6|6290.1|6287.3|6290.9|6288.1|6290.1|6287.3|7
1617985160000|2021-04-09 16:19:20|6289.6|6286.8|6290.8|6288|6290.8|6288|6289.6|6286.8|43
1617985170000|2021-04-09 16:19:30|6290.7|6287.9|6287.7|6284.9|6290.7|6287.9|6287.4|6284.6|106
1617985180000|2021-04-09 16:19:40|6287.4|6284.6|6286.7|6283.9|6287.7|6284.9|6286.7|6283.9|2
1617985190000|2021-04-09 16:19:50|6286.4|6283.6|6284.9|6282.1|6286.4|6283.6|6284.7|6281.9|40
1617985200000|2021-04-09 16:20:00|6284.7|6281.9|6286.4|6283.6|6286.4|6283.6|6283.9|6281.1|28
1617985210000|2021-04-09 16:20:10|6286.2|6283.4|6286.2|6283.4|6287.7|6284.9|6285.9|6283.1|38
1617985220000|2021-04-09 16:20:20|6285.9|6283.1|6286.4|6283.6|6286.4|6283.6|6285.6|6282.8|10
1617985230000|2021-04-09 16:20:30|6286.1|6283.3|6286.7|6283.9|6286.7|6283.9|6286.1|6283.3|1
1617985240000|2021-04-09 16:20:40|6286.9|6284.1|6286.9|6284.1|6287.2|6284.4|6286.9|6284.1|1
1617985250000|2021-04-09 16:20:50|6286.7|6283.9|6285.4|6282.6|6286.7|6283.9|6285.2|6282.4|17
1617985260000|2021-04-09 16:21:00|6285.2|6282.4|6286.2|6283.4|6286.7|6283.9|6284.9|6282.1|25
1617985270000|2021-04-09 16:21:10|6285.7|6282.9|6285.2|6282.4|6285.7|6282.9|6284.7|6281.9|12
1617985280000|2021-04-09 16:21:20|6284.9|6282.1|6285.9|6283.1|6286.4|6283.6|6283.7|6280.9|44
1617985290000|2021-04-09 16:21:30|6285.7|6282.9|6285.9|6283.1|6286.2|6283.4|6285.4|6282.6|5
1617985300000|2021-04-09 16:21:40|6286.4|6283.6|6284.9|6282.1|6286.4|6283.6|6284.9|6282.1|15
1617985310000|2021-04-09 16:21:50|6284.7|6281.9|6284.9|6282.1|6284.9|6282.1|6283.9|6281.1|14
1617985320000|2021-04-09 16:22:00|6285.2|6282.4|6285.9|6283.1|6285.9|6283.1|6284.9|6282.1|0
1617985330000|2021-04-09 16:22:10|6285.1|6282.3|6285.4|6282.6|6285.7|6282.9|6284.9|6282.1|5
1617985340000|2021-04-09 16:22:20|6285.1|6282.3|6285.9|6283.1|6285.9|6283.1|6285.1|6282.3|0
1617985350000|2021-04-09 16:22:30|6286.2|6283.4|6285.9|6283.1|6286.7|6283.9|6285.9|6283.1|12
1617985360000|2021-04-09 16:22:40|6285.4|6282.6|6285.4|6282.6|6285.4|6282.6|6285.1|6282.3|2
1617985370000|2021-04-09 16:22:50|6285.1|6282.3|6284.6|6281.8|6285.1|6282.3|6284.1|6281.3|4
1617985380000|2021-04-09 16:23:00|6284.4|6281.6|6282.9|6280.1|6284.4|6281.6|6282.9|6280.1|20
1617985390000|2021-04-09 16:23:10|6283.2|6280.4|6282.6|6279.8|6283.2|6280.4|6282.1|6279.3|21
1617985400000|2021-04-09 16:23:20|6282.9|6280.1|6283.3|6280.5|6283.9|6281.1|6282.6|6279.8|37
1617985410000|2021-04-09 16:23:30|6282.9|6280.1|6281.1|6278.3|6282.9|6280.1|6281.1|6278.3|7
1617985420000|2021-04-09 16:23:40|6281.6|6278.8|6281.9|6279.1|6282.6|6279.8|6281.6|6278.8|2
1617985430000|2021-04-09 16:23:50|6281.6|6278.8|6281.9|6279.1|6282.4|6279.6|6281.6|6278.8|8
1617985440000|2021-04-09 16:24:00|6282.9|6280.1|6282.9|6280.1|6282.9|6280.1|6282.4|6279.6|7
1617985450000|2021-04-09 16:24:10|6282.7|6279.9|6281.9|6279.1|6282.7|6279.9|6281.9|6279.1|19
1617985460000|2021-04-09 16:24:20|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|6281.9|6279.1|3
1617985470000|2021-04-09 16:24:30|6282.1|6279.3|6282.1|6279.3|6282.1|6279.3|6282.1|6279.3|0
1617985480000|2021-04-09 16:24:40|6281.9|6279.1|6280.4|6277.6|6281.9|6279.1|6280.1|6277.3|37
1617985490000|2021-04-09 16:24:50|6280.1|6277.3|6279.1|6276.3|6280.2|6277.4|6277.9|6275.1|22
1617985500000|2021-04-09 16:25:00|6279.4|6276.6|6280.6|6277.8|6280.9|6278.1|6279.4|6276.6|12
1617985510000|2021-04-09 16:25:10|6280.9|6278.1|6281.9|6279.1|6281.9|6279.1|6280.6|6277.8|6
1617985520000|2021-04-09 16:25:20|6282.1|6279.3|6282.4|6279.6|6282.4|6279.6|6282.1|6279.3|6
1617985530000|2021-04-09 16:25:30|6282.1|6279.3|6283.4|6280.6|6283.4|6280.6|6282.1|6279.3|2
1617985540000|2021-04-09 16:25:40|6283.1|6280.3|6283.1|6280.3|6283.1|6280.3|6283.1|6280.3|0
1617985550000|2021-04-09 16:25:50|6282.7|6279.9|6282.4|6279.6|6282.7|6279.9|6282.4|6279.6|7
1617985560000|2021-04-09 16:26:00|6282.9|6280.1|6282.9|6280.1|6282.9|6280.1|6282.1|6279.3|3
1617985570000|2021-04-09 16:26:10|6282.7|6279.9|6282.9|6280.1|6282.9|6280.1|6282.1|6279.3|6
1617985590000|2021-04-09 16:26:30|6283.6|6280.8|6283.9|6281.1|6283.9|6281.1|6283.6|6280.8|5
1617985600000|2021-04-09 16:26:40|6284.1|6281.3|6284.9|6282.1|6284.9|6282.1|6284.1|6281.3|14
1617985610000|2021-04-09 16:26:50|||||||||1
1617985620000|2021-04-09 16:27:00|6285.2|6282.4|6286.9|6284.1|6287.7|6284.9|6285.1|6282.3|57
1617985630000|2021-04-09 16:27:10|6287.1|6284.3|6288.1|6285.3|6288.7|6285.9|6287.1|6284.3|26
1617985640000|2021-04-09 16:27:20|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|6287.4|6284.6|3
1617985650000|2021-04-09 16:27:30|6288.1|6285.3|6289.1|6286.3|6289.4|6286.6|6288.1|6285.3|21
1617985660000|2021-04-09 16:27:40|6289.4|6286.6|6289.1|6286.3|6289.4|6286.6|6289.1|6286.3|2
1617985670000|2021-04-09 16:27:50|6289.4|6286.6|6289.1|6286.3|6289.4|6286.6|6289.1|6286.3|3
1617985680000|2021-04-09 16:28:00|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|0
1617985690000|2021-04-09 16:28:10|6289.2|6286.4|6289.7|6286.9|6289.7|6286.9|6288.7|6285.9|17
1617985700000|2021-04-09 16:28:20|6289.1|6286.3|6290.9|6288.1|6290.9|6288.1|6289.1|6286.3|22
1617985710000|2021-04-09 16:28:30|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|6289.9|6287.1|4
1617985720000|2021-04-09 16:28:40|6289.7|6286.9|6290.9|6288.1|6290.9|6288.1|6289.7|6286.9|3
1617985730000|2021-04-09 16:28:50|6291.1|6288.3|6290.9|6288.1|6291.4|6288.6|6290.9|6288.1|7
1617985740000|2021-04-09 16:29:00|6291.2|6288.4|6291.2|6288.4|6291.7|6288.9|6290.7|6287.9|10
1617985750000|2021-04-09 16:29:10|6290.7|6287.9|6290.4|6287.6|6290.7|6287.9|6290.4|6287.6|5
1617985760000|2021-04-09 16:29:20|6289.9|6287.1|6290.2|6287.4|6290.2|6287.4|6289.9|6287.1|3
1617985770000|2021-04-09 16:29:30|6289.9|6287.1|6289.7|6286.9|6289.9|6287.1|6288.7|6285.9|6
1617985780000|2021-04-09 16:29:40|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|1
1617985790000|2021-04-09 16:29:50|6289.6|6286.8|6289.9|6287.1|6289.9|6287.1|6288.9|6286.1|15
1617985800000|2021-04-09 16:30:00|6289.7|6286.9|6289.4|6286.6|6289.9|6287.1|6288.7|6285.9|28
1617985810000|2021-04-09 16:30:10|6288.7|6285.9|6291.1|6288.3|6291.7|6288.9|6288.7|6285.9|20
1617985820000|2021-04-09 16:30:20|6290.9|6288.1|6290.9|6288.1|6291.2|6288.4|6289.9|6287.1|27
1617985830000|2021-04-09 16:30:30|6291.2|6288.4|6290.9|6288.1|6291.2|6288.4|6290.9|6288.1|18
1617985840000|2021-04-09 16:30:40|6291.2|6288.4|6291.6|6288.8|6291.7|6288.9|6290.7|6287.9|2
1617985850000|2021-04-09 16:30:50|6291.4|6288.6|6291.7|6288.9|6291.7|6288.9|6291.4|6288.6|6
1617985860000|2021-04-09 16:31:00|6291.9|6289.1|6291.9|6289.1|6292.2|6289.4|6291.9|6289.1|3
1617985870000|2021-04-09 16:31:10|6292.2|6289.4|6291.2|6288.4|6292.2|6289.4|6290.9|6288.1|13
1617985880000|2021-04-09 16:31:20|6291.9|6289.1|6292.4|6289.6|6292.9|6290.1|6291.9|6289.1|2
1617985890000|2021-04-09 16:31:30|6293.4|6290.6|6293.7|6290.9|6293.7|6290.9|6293.4|6290.6|30
1617985910000|2021-04-09 16:31:50|6292.9|6290.1|6292.7|6289.9|6293.2|6290.4|6292.7|6289.9|3
1617985920000|2021-04-09 16:32:00|6292.9|6290.1|6293.2|6290.4|6293.9|6291.1|6292.9|6290.1|4
1617985930000|2021-04-09 16:32:10|6292.7|6289.9|6293.7|6290.9|6293.7|6290.9|6292.7|6289.9|12
1617985940000|2021-04-09 16:32:20|6293.9|6291.1|6293.2|6290.4|6293.9|6291.1|6292.9|6290.1|34
1617985950000|2021-04-09 16:32:30|6292.9|6290.1|6291.7|6288.9|6292.9|6290.1|6291.2|6288.4|20
1617985960000|2021-04-09 16:32:40|6291.2|6288.4|6291.7|6288.9|6291.7|6288.9|6291.2|6288.4|1
1617985970000|2021-04-09 16:32:50|6291.4|6288.6|6292.2|6289.4|6292.2|6289.4|6291.4|6288.6|1
1617985980000|2021-04-09 16:33:00|6291.9|6289.1|6293.7|6290.9|6293.7|6290.9|6291.9|6289.1|13
1617985990000|2021-04-09 16:33:10|6293.9|6291.1|6293.9|6291.1|6293.9|6291.1|6293.9|6291.1|14
1617986000000|2021-04-09 16:33:20|6293.2|6290.4|6293.2|6290.4|6293.2|6290.4|6292.9|6290.1|1
1617986010000|2021-04-09 16:33:30|6292.9|6290.1|6293.2|6290.4|6293.2|6290.4|6292.9|6290.1|0
1617986020000|2021-04-09 16:33:40|6293.7|6290.9|6293.2|6290.4|6293.7|6290.9|6293.2|6290.4|2
1617986030000|2021-04-09 16:33:50|6292.9|6290.1|6293.9|6291.1|6293.9|6291.1|6292.9|6290.1|8
1617986040000|2021-04-09 16:34:00|6294.9|6292.1|6293.4|6290.6|6294.9|6292.1|6293.4|6290.6|43
1617986050000|2021-04-09 16:34:10|6293.7|6290.9|6292.9|6290.1|6293.7|6290.9|6292.9|6290.1|0
1617986060000|2021-04-09 16:34:20|6292.7|6289.9|6290.9|6288.1|6292.7|6289.9|6290.9|6288.1|2
1617986070000|2021-04-09 16:34:30|6290.7|6287.9|6290.9|6288.1|6291.2|6288.4|6289.7|6286.9|37
1617986080000|2021-04-09 16:34:40|6291.2|6288.4|6289.9|6287.1|6291.2|6288.4|6289.9|6287.1|60
1617986090000|2021-04-09 16:34:50|6290.4|6287.6|6290.4|6287.6|6290.4|6287.6|6290.4|6287.6|1
1617986100000|2021-04-09 16:35:00|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|6289.9|6287.1|3
1617986110000|2021-04-09 16:35:10|6291.2|6288.4|6291.2|6288.4|6291.7|6288.9|6291.2|6288.4|37
1617986120000|2021-04-09 16:35:20|6291.9|6289.1|6291.9|6289.1|6291.9|6289.1|6291.9|6289.1|3
1617986130000|2021-04-09 16:35:30|6292.6|6289.8|6292.4|6289.6|6292.6|6289.8|6292.4|6289.6|5
1617986140000|2021-04-09 16:35:40|6292.9|6290.1|6293.2|6290.4|6293.2|6290.4|6292.9|6290.1|0
1617986150000|2021-04-09 16:35:50|6292.9|6290.1|6293.9|6291.1|6293.9|6291.1|6292.9|6290.1|1
1617986160000|2021-04-09 16:36:00|6294.1|6291.3|6294.9|6292.1|6295.9|6293.1|6294.1|6291.3|37
1617986170000|2021-04-09 16:36:10|||||||||3
1617986180000|2021-04-09 16:36:20|6295.7|6292.9|6295.7|6292.9|6295.7|6292.9|6295.7|6292.9|4
1617986190000|2021-04-09 16:36:30|6295.9|6293.1|6294.9|6292.1|6295.9|6293.1|6294.9|6292.1|11
1617986200000|2021-04-09 16:36:40|6295.2|6292.4|6294.9|6292.1|6295.2|6292.4|6294.9|6292.1|0
1617986210000|2021-04-09 16:36:50|6294.1|6291.3|6294.2|6291.4|6294.2|6291.4|6293.9|6291.1|2
1617986220000|2021-04-09 16:37:00|6293.9|6291.1|6293.7|6290.9|6293.9|6291.1|6292.9|6290.1|12
1617986230000|2021-04-09 16:37:10|||||||||18
1617986240000|2021-04-09 16:37:20|6293.9|6291.1|6293.9|6291.1|6293.9|6291.1|6293.9|6291.1|4
1617986250000|2021-04-09 16:37:30|6294.2|6291.4|6294.2|6291.4|6294.2|6291.4|6293.9|6291.1|3
1617986270000|2021-04-09 16:37:50|6293.9|6291.1|6293.7|6290.9|6293.9|6291.1|6293.7|6290.9|1
1617986280000|2021-04-09 16:38:00|6292.9|6290.1|6292.2|6289.4|6292.9|6290.1|6292.1|6289.3|13
1617986290000|2021-04-09 16:38:10|6291.9|6289.1|6293.2|6290.4|6293.2|6290.4|6291.9|6289.1|4
1617986300000|2021-04-09 16:38:20|6292.9|6290.1|6292.9|6290.1|6293.2|6290.4|6292.9|6290.1|7
1617986310000|2021-04-09 16:38:30|6292.7|6289.9|6292.7|6289.9|6292.7|6289.9|6292.7|6289.9|0
1617986320000|2021-04-09 16:38:40|6292.9|6290.1|6292.9|6290.1|6292.9|6290.1|6292.9|6290.1|0
1617986330000|2021-04-09 16:38:50|6292.5|6289.7|6290.7|6287.9|6292.5|6289.7|6290.7|6287.9|4
1617986340000|2021-04-09 16:39:00|6290.4|6287.6|6290.9|6288.1|6291.2|6288.4|6290.4|6287.6|10
1617986350000|2021-04-09 16:39:10|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|0
1617986360000|2021-04-09 16:39:20|6290.1|6287.3|6289.9|6287.1|6290.1|6287.3|6289.9|6287.1|6
1617986370000|2021-04-09 16:39:30|6289.4|6286.6|6288.7|6285.9|6289.4|6286.6|6288.7|6285.9|18
1617986380000|2021-04-09 16:39:40|6287.4|6284.6|6287.7|6284.9|6287.7|6284.9|6286.7|6283.9|25
1617986390000|2021-04-09 16:39:50|6287.1|6284.3|6286.9|6284.1|6287.2|6284.4|6286.9|6284.1|3
1617986400000|2021-04-09 16:40:00|6286.7|6283.9|6287.9|6285.1|6287.9|6285.1|6286.7|6283.9|14
1617986410000|2021-04-09 16:40:10|6288.2|6285.4|6289.2|6286.4|6289.2|6286.4|6288.2|6285.4|3
1617986420000|2021-04-09 16:40:20|6289.7|6286.9|6289.9|6287.1|6290.2|6287.4|6289.7|6286.9|11
1617986430000|2021-04-09 16:40:30|6290.2|6287.4|6290.9|6288.1|6290.9|6288.1|6289.9|6287.1|0
1617986440000|2021-04-09 16:40:40|6291.2|6288.4|6290.9|6288.1|6291.2|6288.4|6290.9|6288.1|0
1617986450000|2021-04-09 16:40:50|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|6
1617986460000|2021-04-09 16:41:00|6290.4|6287.6|6289.4|6286.6|6290.7|6287.9|6289.4|6286.6|6
1617986470000|2021-04-09 16:41:10|6289.9|6287.1|6289.9|6287.1|6290.9|6288.1|6289.9|6287.1|3
1617986480000|2021-04-09 16:41:20|6289.6|6286.8|6289.9|6287.1|6289.9|6287.1|6289.6|6286.8|9
1617986490000|2021-04-09 16:41:30|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|6289.1|6286.3|2
1617986500000|2021-04-09 16:41:40|6289.9|6287.1|6289.9|6287.1|6289.9|6287.1|6289.9|6287.1|0
1617986510000|2021-04-09 16:41:50|6290.2|6287.4|6290.4|6287.6|6290.4|6287.6|6289.9|6287.1|1
1617986520000|2021-04-09 16:42:00|6290.7|6287.9|6291.4|6288.6|6291.7|6288.9|6290.1|6287.3|7
1617986530000|2021-04-09 16:42:10|6291.7|6288.9|6291.9|6289.1|6291.9|6289.1|6291.7|6288.9|24
1617986540000|2021-04-09 16:42:20|||||||||2
1617986550000|2021-04-09 16:42:30|6291.1|6288.3|6291.4|6288.6|6291.4|6288.6|6291.1|6288.3|3
1617986560000|2021-04-09 16:42:40|6291.7|6288.9|6291.2|6288.4|6291.7|6288.9|6290.9|6288.1|1
1617986570000|2021-04-09 16:42:50|6291.4|6288.6|6291.7|6288.9|6291.7|6288.9|6291.4|6288.6|2
1617986580000|2021-04-09 16:43:00|6291.9|6289.1|6291.2|6288.4|6291.9|6289.1|6290.9|6288.1|6
1617986590000|2021-04-09 16:43:10|6290.9|6288.1|6290.9|6288.1|6290.9|6288.1|6290.9|6288.1|0
1617986600000|2021-04-09 16:43:20|6291.2|6288.4|6290.9|6288.1|6291.2|6288.4|6290.9|6288.1|3
1617986610000|2021-04-09 16:43:30|6291.2|6288.4|6291.7|6288.9|6291.7|6288.9|6290.9|6288.1|1
1617986620000|2021-04-09 16:43:40|6291.2|6288.4|6290.7|6287.9|6291.2|6288.4|6290.7|6287.9|3
1617986640000|2021-04-09 16:44:00|6290.9|6288.1|6291.2|6288.4|6291.2|6288.4|6290.9|6288.1|9
1617986650000|2021-04-09 16:44:10|6290.9|6288.1|6290.9|6288.1|6291.9|6289.1|6290.9|6288.1|4
1617986660000|2021-04-09 16:44:20|6291.2|6288.4|6290.9|6288.1|6291.2|6288.4|6290.9|6288.1|0
1617986670000|2021-04-09 16:44:30|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|6290.9|6288.1|1
1617986680000|2021-04-09 16:44:40|6290.9|6288.1|6290.9|6288.1|6290.9|6288.1|6290.9|6288.1|0
1617986690000|2021-04-09 16:44:50|6291.2|6288.4|6289.9|6287.1|6291.2|6288.4|6289.9|6287.1|11
1617986700000|2021-04-09 16:45:00|6289.7|6286.9|6290.2|6287.4|6290.7|6287.9|6289.7|6286.9|20
1617986710000|2021-04-09 16:45:10|6289.9|6287.1|6289.7|6286.9|6290.2|6287.4|6289.4|6286.6|3
1617986720000|2021-04-09 16:45:20|6289.4|6286.6|6289.9|6287.1|6289.9|6287.1|6289.4|6286.6|0
1617986730000|2021-04-09 16:45:30|6289.7|6286.9|6290.4|6287.6|6290.4|6287.6|6289.1|6286.3|4
1617986740000|2021-04-09 16:45:40|6290.7|6287.9|6290.9|6288.1|6290.9|6288.1|6290.7|6287.9|0
1617986750000|2021-04-09 16:45:50|6291.4|6288.6|6290.2|6287.4|6291.4|6288.6|6290.2|6287.4|11
1617986760000|2021-04-09 16:46:00|6290.4|6287.6|6288.7|6285.9|6290.7|6287.9|6288.7|6285.9|2
1617986770000|2021-04-09 16:46:10|6288.9|6286.1|6288.9|6286.1|6289.2|6286.4|6288.9|6286.1|3
1617986780000|2021-04-09 16:46:20|6289.2|6286.4|6288.9|6286.1|6289.2|6286.4|6288.7|6285.9|1
1617986790000|2021-04-09 16:46:30|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|6288.7|6285.9|0
1617986800000|2021-04-09 16:46:40|6288.4|6285.6|6287.9|6285.1|6288.9|6286.1|6287.9|6285.1|12
1617986820000|2021-04-09 16:47:00|6287.7|6284.9|6287.4|6284.6|6287.7|6284.9|6287.1|6284.3|11
1617986830000|2021-04-09 16:47:10|6287.1|6284.3|6287.9|6285.1|6288.7|6285.9|6286.4|6283.6|15
1617986840000|2021-04-09 16:47:20|6288.4|6285.6|6287.9|6285.1|6288.4|6285.6|6287.9|6285.1|5
1617986850000|2021-04-09 16:47:30|6288.1|6285.3|6288.4|6285.6|6288.4|6285.6|6287.9|6285.1|39
1617986860000|2021-04-09 16:47:40|6288.6|6285.8|6288.4|6285.6|6288.6|6285.8|6288.4|6285.6|12
1617986870000|2021-04-09 16:47:50|||||||||1
1617986880000|2021-04-09 16:48:00|6288.7|6285.9|6287.1|6284.3|6288.9|6286.1|6287.1|6284.3|5
1617986890000|2021-04-09 16:48:10|6287.4|6284.6|6287.9|6285.1|6288.1|6285.3|6287.4|6284.6|2
1617986900000|2021-04-09 16:48:20|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|6288.1|6285.3|0
1617986920000|2021-04-09 16:48:40|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|6
1617986930000|2021-04-09 16:48:50|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|0
1617986940000|2021-04-09 16:49:00|6289.4|6286.6|6289.9|6287.1|6289.9|6287.1|6289.4|6286.6|23
1617986950000|2021-04-09 16:49:10|6289.6|6286.8|6289.6|6286.8|6289.6|6286.8|6289.6|6286.8|0
1617986960000|2021-04-09 16:49:20|6289.1|6286.3|6286.9|6284.1|6289.1|6286.3|6286.9|6284.1|10
1617986970000|2021-04-09 16:49:30|6286.4|6283.6|6284.9|6282.1|6286.4|6283.6|6283.9|6281.1|15
1617986980000|2021-04-09 16:49:40|6285.1|6282.3|6284.9|6282.1|6285.1|6282.3|6284.4|6281.6|8
1617986990000|2021-04-09 16:49:50|6285.1|6282.3|6284.9|6282.1|6285.1|6282.3|6284.9|6282.1|2
1617987000000|2021-04-09 16:50:00|6285.1|6282.3|6284.4|6281.6|6285.1|6282.3|6284.1|6281.3|41
1617987010000|2021-04-09 16:50:10|6284.9|6282.1|6286.4|6283.6|6286.4|6283.6|6284.9|6282.1|7
1617987020000|2021-04-09 16:50:20|6286.7|6283.9|6286.9|6284.1|6287.4|6284.6|6285.9|6283.1|17
1617987030000|2021-04-09 16:50:30|6286.6|6283.8|6285.3|6282.5|6286.6|6283.8|6285.3|6282.5|3
1617987040000|2021-04-09 16:50:40|6284.7|6281.9|6285.9|6283.1|6285.9|6283.1|6283.9|6281.1|28
1617987050000|2021-04-09 16:50:50|6286.5|6283.7|6287.9|6285.1|6288.4|6285.6|6286.5|6283.7|26
1617987060000|2021-04-09 16:51:00|6286.9|6284.1|6283.6|6280.8|6286.9|6284.1|6283.6|6280.8|22
1617987070000|2021-04-09 16:51:10|6283.7|6280.9|6283.9|6281.1|6283.9|6281.1|6283.4|6280.6|2
1617987080000|2021-04-09 16:51:20|6284.4|6281.6|6284.9|6282.1|6284.9|6282.1|6284.4|6281.6|3
1617987090000|2021-04-09 16:51:30|6284.4|6281.6|6283.9|6281.1|6284.9|6282.1|6283.6|6280.8|0
1617987100000|2021-04-09 16:51:40|6284.2|6281.4|6284.4|6281.6|6284.7|6281.9|6284.2|6281.4|16
1617987110000|2021-04-09 16:51:50|6284.9|6282.1|6284.9|6282.1|6284.9|6282.1|6284.6|6281.8|2
1617987120000|2021-04-09 16:52:00|6284.7|6281.9|6284.9|6282.1|6285.7|6282.9|6284.7|6281.9|6
1617987130000|2021-04-09 16:52:10|6283.6|6280.8|6282.9|6280.1|6283.6|6280.8|6282.9|6280.1|4
1617987140000|2021-04-09 16:52:20|6283.2|6280.4|6283.7|6280.9|6283.9|6281.1|6283.2|6280.4|7
1617987150000|2021-04-09 16:52:30|6283.9|6281.1|6283.9|6281.1|6284.2|6281.4|6283.9|6281.1|15
1617987160000|2021-04-09 16:52:40|6283.7|6280.9|6283.9|6281.1|6283.9|6281.1|6283.5|6280.7|6
1617987170000|2021-04-09 16:52:50|6283.1|6280.3|6282.9|6280.1|6283.2|6280.4|6282.9|6280.1|4
1617987180000|2021-04-09 16:53:00|6283.1|6280.3|6284.9|6282.1|6285.2|6282.4|6283.1|6280.3|8
1617987190000|2021-04-09 16:53:10|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|6284.9|6282.1|17
1617987200000|2021-04-09 16:53:20|6284.9|6282.1|6285.2|6282.4|6285.2|6282.4|6284.9|6282.1|3
1617987210000|2021-04-09 16:53:30|6284.9|6282.1|6283.9|6281.1|6284.9|6282.1|6283.9|6281.1|6
1617987220000|2021-04-09 16:53:40|6283.7|6280.9|6282.9|6280.1|6283.7|6280.9|6282.9|6280.1|17
1617987230000|2021-04-09 16:53:50|6282.7|6279.9|6280.9|6278.1|6282.7|6279.9|6280.7|6277.9|13
1617987240000|2021-04-09 16:54:00|6281.2|6278.4|6281.2|6278.4|6281.9|6279.1|6280.9|6278.1|8
1617987250000|2021-04-09 16:54:10|6281.7|6278.9|6282.5|6279.7|6282.9|6280.1|6280.9|6278.1|22
1617987260000|2021-04-09 16:54:20|6282.4|6279.6|6282.9|6280.1|6282.9|6280.1|6281.7|6278.9|4
1617987270000|2021-04-09 16:54:30|6283.4|6280.6|6282.7|6279.9|6283.4|6280.6|6282.7|6279.9|9
1617987280000|2021-04-09 16:54:40|6282.9|6280.1|6282.9|6280.1|6282.9|6280.1|6282.7|6279.9|2
1617987290000|2021-04-09 16:54:50|6282.7|6279.9|6282.2|6279.4|6282.7|6279.9|6281.7|6278.9|30
1617987300000|2021-04-09 16:55:00|6281.9|6279.1|6282.2|6279.4|6282.9|6280.1|6281.7|6278.9|46
1617987310000|2021-04-09 16:55:10|6282.5|6279.7|6284.4|6281.6|6284.7|6281.9|6282.5|6279.7|53
1617987320000|2021-04-09 16:55:20|6284.2|6281.4|6285.7|6282.9|6285.7|6282.9|6284.2|6281.4|31
1617987330000|2021-04-09 16:55:30|6285.9|6283.1|6285.9|6283.1|6286.2|6283.4|6285.9|6283.1|13
1617987340000|2021-04-09 16:55:40|6286.4|6283.6|6287.7|6284.9|6287.7|6284.9|6286.4|6283.6|10
1617987350000|2021-04-09 16:55:50|6287.4|6284.6|6286.9|6284.1|6287.4|6284.6|6286.9|6284.1|1
1617987360000|2021-04-09 16:56:00|6287.2|6284.4|6287|6284.2|6287.7|6284.9|6286.7|6283.9|14
1617987370000|2021-04-09 16:56:10|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|6286.7|6283.9|0
1617987380000|2021-04-09 16:56:20|6287.9|6285.1|6288.7|6285.9|6288.7|6285.9|6287.9|6285.1|6
1617987390000|2021-04-09 16:56:30|6288.9|6286.1|6289.7|6286.9|6289.9|6287.1|6288.9|6286.1|5
1617987400000|2021-04-09 16:56:40|6290.1|6287.3|6290.2|6287.4|6290.9|6288.1|6290.1|6287.3|13
1617987410000|2021-04-09 16:56:50|6290.1|6287.3|6290.1|6287.3|6290.4|6287.6|6290.1|6287.3|0
1617987420000|2021-04-09 16:57:00|6290.4|6287.6|6290.9|6288.1|6290.9|6288.1|6290.4|6287.6|4
1617987430000|2021-04-09 16:57:10|6290.7|6287.9|6287.9|6285.1|6290.7|6287.9|6287.9|6285.1|18
1617987450000|2021-04-09 16:57:30|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|24
1617987460000|2021-04-09 16:57:40|6287.9|6285.1|6287.7|6284.9|6288.7|6285.9|6287.7|6284.9|24
1617987470000|2021-04-09 16:57:50|6287.9|6285.1|6288.9|6286.1|6288.9|6286.1|6286.9|6284.1|13
1617987480000|2021-04-09 16:58:00|6288.7|6285.9|6289.4|6286.6|6289.4|6286.6|6288.7|6285.9|8
1617987490000|2021-04-09 16:58:10|6289.7|6286.9|6289.4|6286.6|6289.7|6286.9|6288.9|6286.1|4
1617987500000|2021-04-09 16:58:20|6289.1|6286.3|6289.9|6287.1|6289.9|6287.1|6289.1|6286.3|8
1617987510000|2021-04-09 16:58:30|6289.6|6286.8|6288.9|6286.1|6289.6|6286.8|6288.9|6286.1|9
1617987520000|2021-04-09 16:58:40|6289.2|6286.4|6289.7|6286.9|6289.9|6287.1|6288.9|6286.1|14
1617987530000|2021-04-09 16:58:50|6289.1|6286.3|6287.4|6284.6|6289.2|6286.4|6287.4|6284.6|20
1617987540000|2021-04-09 16:59:00|6287.7|6284.9|6288.1|6285.3|6288.4|6285.6|6287.7|6284.9|5
1617987550000|2021-04-09 16:59:10|||||||||3
1617987560000|2021-04-09 16:59:20|6288.9|6286.1|6288.4|6285.6|6288.9|6286.1|6288.2|6285.4|4
1617987570000|2021-04-09 16:59:30|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|3
1617987580000|2021-04-09 16:59:40|6288.9|6286.1|6286.9|6284.1|6288.9|6286.1|6286.9|6284.1|12
1617987590000|2021-04-09 16:59:50|6286.1|6283.3|6285.9|6283.1|6286.1|6283.3|6285.2|6282.4|7
1617987600000|2021-04-09 17:00:00|6286.5|6283.7|6286.2|6283.4|6286.9|6284.1|6286.2|6283.4|26
1617987610000|2021-04-09 17:00:10|6285.9|6283.1|6286.9|6284.1|6286.9|6284.1|6284.7|6281.9|54
1617987620000|2021-04-09 17:00:20|6287.1|6284.3|6289.4|6286.6|6289.4|6286.6|6287.1|6284.3|8
1617987630000|2021-04-09 17:00:30|6289.1|6286.3|6290.6|6287.8|6290.9|6288.1|6289.1|6286.3|11
1617987640000|2021-04-09 17:00:40|6290.1|6287.3|6290.9|6288.1|6290.9|6288.1|6290.1|6287.3|1
1617987650000|2021-04-09 17:00:50|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|6290.1|6287.3|5
1617987660000|2021-04-09 17:01:00|6290.9|6288.1|6294.1|6291.3|6294.6|6291.8|6290.9|6288.1|26
1617987670000|2021-04-09 17:01:10|6293.1|6290.3|6293.1|6290.3|6293.1|6290.3|6293.1|6290.3|11
1617987680000|2021-04-09 17:01:20|||||||||4
1617987690000|2021-04-09 17:01:30|6292.9|6290.1|6292.6|6289.8|6292.9|6290.1|6292.1|6289.3|2
1617987700000|2021-04-09 17:01:40|6292.1|6289.3|6292.1|6289.3|6292.1|6289.3|6292.1|6289.3|0
1617987710000|2021-04-09 17:01:50|6292.6|6289.8|6292.6|6289.8|6292.6|6289.8|6292.6|6289.8|2
1617987720000|2021-04-09 17:02:00|6292.9|6290.1|6292.1|6289.3|6292.9|6290.1|6292.1|6289.3|7
1617987730000|2021-04-09 17:02:10|6292.9|6290.1|6293.1|6290.3|6293.9|6291.1|6292.9|6290.1|28
1617987740000|2021-04-09 17:02:20|6292.9|6290.1|6291.1|6288.3|6292.9|6290.1|6291.1|6288.3|5
1617987750000|2021-04-09 17:02:30|6291.4|6288.6|6290.9|6288.1|6291.4|6288.6|6290.9|6288.1|1
1617987760000|2021-04-09 17:02:40|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|6290.1|6287.3|3
1617987780000|2021-04-09 17:03:00|6290.1|6287.3|6290.4|6287.6|6290.4|6287.6|6289.9|6287.1|10
1617987790000|2021-04-09 17:03:10|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|0
1617987810000|2021-04-09 17:03:30|6290.9|6288.1|6290.9|6288.1|6290.9|6288.1|6290.9|6288.1|0
1617987820000|2021-04-09 17:03:40|6291.1|6288.3|6291.7|6288.9|6291.7|6288.9|6291.1|6288.3|18
1617987830000|2021-04-09 17:03:50|6290.7|6287.9|6290.9|6288.1|6290.9|6288.1|6290.7|6287.9|8
1617987840000|2021-04-09 17:04:00|6290.7|6287.9|6288.9|6286.1|6290.7|6287.9|6287.9|6285.1|38
1617987850000|2021-04-09 17:04:10|6289.2|6286.4|6293.4|6290.6|6293.7|6290.9|6289.2|6286.4|142
1617987860000|2021-04-09 17:04:20|6293.5|6290.7|6293.7|6290.9|6293.7|6290.9|6292.9|6290.1|7
1617987870000|2021-04-09 17:04:30|6292.9|6290.1|6292.9|6290.1|6293.2|6290.4|6292.9|6290.1|2
1617987880000|2021-04-09 17:04:40|6292.7|6289.9|6292.7|6289.9|6292.7|6289.9|6292.7|6289.9|2
1617987890000|2021-04-09 17:04:50|6292.9|6290.1|6292.9|6290.1|6292.9|6290.1|6292.9|6290.1|6
1617987900000|2021-04-09 17:05:00|6293.7|6290.9|6294.9|6292.1|6294.9|6292.1|6293.7|6290.9|58
1617987910000|2021-04-09 17:05:10|6295.7|6292.9|6294.7|6291.9|6295.9|6293.1|6293.7|6290.9|47
1617987920000|2021-04-09 17:05:20|6293.9|6291.1|6294.7|6291.9|6294.7|6291.9|6293.9|6291.1|30
1617987930000|2021-04-09 17:05:30|6294.5|6291.7|6293.9|6291.1|6294.5|6291.7|6293.7|6290.9|35
1617987940000|2021-04-09 17:05:40|6293.4|6290.6|6292.7|6289.9|6293.7|6290.9|6292.7|6289.9|23
1617987950000|2021-04-09 17:05:50|6291.9|6289.1|6293.4|6290.6|6293.7|6290.9|6291.9|6289.1|11
1617987960000|2021-04-09 17:06:00|6293.2|6290.4|6293.7|6290.9|6293.7|6290.9|6293.2|6290.4|3
1617987970000|2021-04-09 17:06:10|6294|6291.2|6291.7|6288.9|6294|6291.2|6290.9|6288.1|68
1617987980000|2021-04-09 17:06:20|6291.1|6288.3|6290.7|6287.9|6291.1|6288.3|6290.7|6287.9|2
1617987990000|2021-04-09 17:06:30|6289.7|6286.9|6290.2|6287.4|6290.2|6287.4|6289.7|6286.9|3
1617988000000|2021-04-09 17:06:40|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|13
1617988020000|2021-04-09 17:07:00|6291.7|6288.9|6290.9|6288.1|6291.7|6288.9|6290.9|6288.1|16
1617988030000|2021-04-09 17:07:10|6291.2|6288.4|6291.7|6288.9|6291.7|6288.9|6291.2|6288.4|19
1617988050000|2021-04-09 17:07:30|6291.9|6289.1|6292.9|6290.1|6293.9|6291.1|6291.9|6289.1|42
1617988060000|2021-04-09 17:07:40|6293.2|6290.4|6292.9|6290.1|6293.2|6290.4|6292.9|6290.1|26
1617988070000|2021-04-09 17:07:50|6293.2|6290.4|6292.9|6290.1|6293.2|6290.4|6292.9|6290.1|2
1617988080000|2021-04-09 17:08:00|6292.7|6289.9|6293.7|6290.9|6293.7|6290.9|6292.7|6289.9|5
1617988090000|2021-04-09 17:08:10|6293.2|6290.4|6293.2|6290.4|6293.2|6290.4|6292.9|6290.1|20
1617988100000|2021-04-09 17:08:20|6293.5|6290.7|6292.7|6289.9|6293.7|6290.9|6292.7|6289.9|6
1617988110000|2021-04-09 17:08:30|6291.9|6289.1|6291.9|6289.1|6292.7|6289.9|6291.9|6289.1|26
1617988120000|2021-04-09 17:08:40|6291.7|6288.9|6292.5|6289.7|6292.5|6289.7|6291.7|6288.9|39
1617988130000|2021-04-09 17:08:50|6292.7|6289.9|6292.7|6289.9|6292.7|6289.9|6292.7|6289.9|1
1617988140000|2021-04-09 17:09:00|6292.9|6290.1|6293.2|6290.4|6293.2|6290.4|6292.9|6290.1|21
1617988150000|2021-04-09 17:09:10|6292.7|6289.9|6293.7|6290.9|6293.7|6290.9|6292.7|6289.9|23
1617988160000|2021-04-09 17:09:20|6294.3|6291.5|6293.9|6291.1|6294.4|6291.6|6293.9|6291.1|18
1617988170000|2021-04-09 17:09:30|6294.7|6291.9|6294.9|6292.1|6295.2|6292.4|6294.7|6291.9|7
1617988180000|2021-04-09 17:09:40|6295.2|6292.4|6295.2|6292.4|6295.2|6292.4|6294.7|6291.9|12
1617988190000|2021-04-09 17:09:50|6295.7|6292.9|6294.9|6292.1|6295.7|6292.9|6294.7|6291.9|15
1617988200000|2021-04-09 17:10:00|6294.7|6291.9|6294.2|6291.4|6294.7|6291.9|6293.2|6290.4|13
1617988210000|2021-04-09 17:10:10|6294.5|6291.7|6294.7|6291.9|6295.2|6292.4|6294.5|6291.7|12
1617988220000|2021-04-09 17:10:20|6294.9|6292.1|6295.1|6292.3|6295.9|6293.1|6294.9|6292.1|20
1617988230000|2021-04-09 17:10:30|6295.7|6292.9|6295.7|6292.9|6295.7|6292.9|6294.7|6291.9|16
1617988240000|2021-04-09 17:10:40|6296.5|6293.7|6295.7|6292.9|6296.7|6293.9|6295.7|6292.9|20
1617988250000|2021-04-09 17:10:50|6296.2|6293.4|6296.7|6293.9|6296.7|6293.9|6295.9|6293.1|3
1617988260000|2021-04-09 17:11:00|||||||||1
1617988270000|2021-04-09 17:11:10|6297|6294.2|6298.7|6295.9|6299.2|6296.4|6296.9|6294.1|69
1617988280000|2021-04-09 17:11:20|6298.2|6295.4|6297.9|6295.1|6298.2|6295.4|6297.7|6294.9|18
1617988290000|2021-04-09 17:11:30|6298.2|6295.4|6298.7|6295.9|6298.7|6295.9|6298.2|6295.4|6
1617988300000|2021-04-09 17:11:40|6298.9|6296.1|6298.7|6295.9|6298.9|6296.1|6297.9|6295.1|17
1617988310000|2021-04-09 17:11:50|6298.9|6296.1|6298.7|6295.9|6298.9|6296.1|6298.7|6295.9|1
1617988320000|2021-04-09 17:12:00|6298.9|6296.1|6298.7|6295.9|6298.9|6296.1|6297.9|6295.1|11
1617988330000|2021-04-09 17:12:10|6297.9|6295.1|6297.2|6294.4|6298.2|6295.4|6297.2|6294.4|14
1617988340000|2021-04-09 17:12:20|6297.7|6294.9|6298.4|6295.6|6298.7|6295.9|6297.7|6294.9|8
1617988350000|2021-04-09 17:12:30|6298.2|6295.4|6298.9|6296.1|6298.9|6296.1|6298.2|6295.4|4
1617988360000|2021-04-09 17:12:40|||||||||14
1617988370000|2021-04-09 17:12:50|6299.7|6296.9|6299.7|6296.9|6299.7|6296.9|6299.7|6296.9|2
1617988380000|2021-04-09 17:13:00|6299.9|6297.1|6298.7|6295.9|6299.9|6297.1|6298.4|6295.6|23
1617988390000|2021-04-09 17:13:10|6298.4|6295.6|6298.7|6295.9|6298.7|6295.9|6297.9|6295.1|16
1617988400000|2021-04-09 17:13:20|6298.4|6295.6|6298.9|6296.1|6298.9|6296.1|6298.4|6295.6|10
1617988410000|2021-04-09 17:13:30|6299.5|6296.7|6299.2|6296.4|6299.7|6296.9|6299.2|6296.4|2
1617988420000|2021-04-09 17:13:40|6298.9|6296.1|6297.2|6294.4|6298.9|6296.1|6297.2|6294.4|31
1617988430000|2021-04-09 17:13:50|6296.7|6293.9|6296.9|6294.1|6297.7|6294.9|6296.7|6293.9|2
1617988440000|2021-04-09 17:14:00|6296.7|6293.9|6295.2|6292.4|6296.7|6293.9|6295.2|6292.4|10
1617988450000|2021-04-09 17:14:10|6295.5|6292.7|6295.9|6293.1|6296.7|6293.9|6295.2|6292.4|65
1617988460000|2021-04-09 17:14:20|6296.7|6293.9|6295.5|6292.7|6296.7|6293.9|6294.7|6291.9|141
1617988470000|2021-04-09 17:14:30|6295.2|6292.4|6295.7|6292.9|6296.2|6293.4|6294.7|6291.9|7
1617988480000|2021-04-09 17:14:40|6296|6293.2|6297.3|6294.5|6297.5|6294.7|6295.7|6292.9|58
1617988490000|2021-04-09 17:14:50|6297.7|6294.9|6297.5|6294.7|6297.7|6294.9|6297.5|6294.7|2
1617988500000|2021-04-09 17:15:00|6297.7|6294.9|6298|6295.2|6298.3|6295.5|6297.7|6294.9|12
1617988510000|2021-04-09 17:15:10|6297.7|6294.9|6297.5|6294.7|6297.7|6294.9|6297.5|6294.7|36
1617988520000|2021-04-09 17:15:20|6297.7|6294.9|6297.7|6294.9|6298|6295.2|6297.7|6294.9|3
1617988530000|2021-04-09 17:15:30|6298|6295.2|6297.5|6294.7|6298|6295.2|6297.5|6294.7|1
1617988540000|2021-04-09 17:15:40|6297.7|6294.9|6298.7|6295.9|6299.2|6296.4|6297.7|6294.9|75
1617988550000|2021-04-09 17:15:50|6299.7|6296.9|6297.9|6295.1|6299.7|6296.9|6297.7|6294.9|154
1617988560000|2021-04-09 17:16:00|6297.7|6294.9|6297.9|6295.1|6298.2|6295.4|6297.7|6294.9|5
1617988570000|2021-04-09 17:16:10|6297.7|6294.9|6297.7|6294.9|6297.7|6294.9|6297.7|6294.9|73
1617988580000|2021-04-09 17:16:20|6297.3|6294.5|6294.2|6291.4|6297.3|6294.5|6293.9|6291.1|28
1617988590000|2021-04-09 17:16:30|6293.9|6291.1|6290.4|6287.6|6294.7|6291.9|6290|6287.2|32
1617988600000|2021-04-09 17:16:40|6290.7|6287.9|6291.9|6289.1|6291.9|6289.1|6290.7|6287.9|46
1617988610000|2021-04-09 17:16:50|6292.7|6289.9|6292.4|6289.6|6293.9|6291.1|6292.4|6289.6|280
1617988620000|2021-04-09 17:17:00|6292.9|6290.1|6292.7|6289.9|6292.9|6290.1|6291.7|6288.9|56
1617988630000|2021-04-09 17:17:10|6293.7|6290.9|6292.7|6289.9|6293.9|6291.1|6292.7|6289.9|56
1617988640000|2021-04-09 17:17:20|||||||||25
1617988650000|2021-04-09 17:17:30|6293|6290.2|6291.7|6288.9|6293.7|6290.9|6291.7|6288.9|13
1617988660000|2021-04-09 17:17:40|6292|6289.2|6289.9|6287.1|6292|6289.2|6289.9|6287.1|111
1617988670000|2021-04-09 17:17:50|6289.7|6286.9|6290.2|6287.4|6290.2|6287.4|6289.2|6286.4|17
1617988680000|2021-04-09 17:18:00|6290.5|6287.7|6289.7|6286.9|6290.7|6287.9|6289.7|6286.9|5
1617988690000|2021-04-09 17:18:10|6290|6287.2|6290.7|6287.9|6290.7|6287.9|6289.7|6286.9|39
1617988700000|2021-04-09 17:18:20|6289.9|6287.1|6290.7|6287.9|6290.7|6287.9|6289.7|6286.9|21
1617988710000|2021-04-09 17:18:30|6290.9|6288.1|6292.2|6289.4|6292.2|6289.4|6290.9|6288.1|13
1617988720000|2021-04-09 17:18:40|6291.7|6288.9|6289.9|6287.1|6291.7|6288.9|6289.9|6287.1|7
1617988730000|2021-04-09 17:18:50|6290.5|6287.7|6290.9|6288.1|6291.2|6288.4|6290.5|6287.7|81
1617988740000|2021-04-09 17:19:00|6290.7|6287.9|6293.5|6290.7|6293.5|6290.7|6290.7|6287.9|23
1617988750000|2021-04-09 17:19:10|6293.7|6290.9|6291.9|6289.1|6293.7|6290.9|6291.9|6289.1|51
1617988760000|2021-04-09 17:19:20|6292.2|6289.4|6291.7|6288.9|6292.7|6289.9|6291.4|6288.6|70
1617988770000|2021-04-09 17:19:30|6290.7|6287.9|6291.7|6288.9|6291.7|6288.9|6290.7|6287.9|17
1617988780000|2021-04-09 17:19:40|6291.4|6288.6|6291.2|6288.4|6291.7|6288.9|6291.2|6288.4|13
1617988790000|2021-04-09 17:19:50|6290.7|6287.9|6290.2|6287.4|6292.2|6289.4|6289.9|6287.1|116
1617988800000|2021-04-09 17:20:00|6289.9|6287.1|6290.7|6287.9|6290.7|6287.9|6289.7|6286.9|17
1617988810000|2021-04-09 17:20:10|6289.9|6287.1|6287.7|6284.9|6289.9|6287.1|6287.7|6284.9|21
1617988820000|2021-04-09 17:20:20|6286.9|6284.1|6286.4|6283.6|6286.9|6284.1|6286.4|6283.6|62
1617988830000|2021-04-09 17:20:30|6286.7|6283.9|6285|6282.2|6286.7|6283.9|6284.7|6281.9|66
1617988840000|2021-04-09 17:20:40|6285.7|6282.9|6285.9|6283.1|6286.2|6283.4|6284.9|6282.1|21
1617988850000|2021-04-09 17:20:50|6285.7|6282.9|6285.9|6283.1|6286.2|6283.4|6285.7|6282.9|53
1617988860000|2021-04-09 17:21:00|6286.2|6283.4|6286.4|6283.6|6286.7|6283.9|6285.9|6283.1|7
1617988870000|2021-04-09 17:21:10|6286|6283.2|6287.7|6284.9|6287.7|6284.9|6285.7|6282.9|33
1617988880000|2021-04-09 17:21:20|6287.4|6284.6|6287.7|6284.9|6287.7|6284.9|6286.9|6284.1|72
1617988890000|2021-04-09 17:21:30|6288.2|6285.4|6288.7|6285.9|6288.7|6285.9|6287.9|6285.1|15
1617988900000|2021-04-09 17:21:40|6287.7|6284.9|6289.9|6287.1|6289.9|6287.1|6287.7|6284.9|24
1617988910000|2021-04-09 17:21:50|6289.7|6286.9|6290.7|6287.9|6290.9|6288.1|6289.7|6286.9|94
1617988920000|2021-04-09 17:22:00|6289.9|6287.1|6288.7|6285.9|6290.4|6287.6|6288.7|6285.9|38
1617988930000|2021-04-09 17:22:10|6288.4|6285.6|6288.2|6285.4|6288.4|6285.6|6288|6285.2|2
1617988940000|2021-04-09 17:22:20|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|6287.4|6284.6|53
1617988950000|2021-04-09 17:22:30|6286.4|6283.6|6286|6283.2|6287.3|6284.5|6285.9|6283.1|127
1617988960000|2021-04-09 17:22:40|6285.7|6282.9|6285.9|6283.1|6286.2|6283.4|6285.7|6282.9|2
1617988970000|2021-04-09 17:22:50|6285.7|6282.9|6283.9|6281.1|6285.7|6282.9|6283.4|6280.6|167
1617988980000|2021-04-09 17:23:00|6284.2|6281.4|6284.7|6281.9|6284.7|6281.9|6284|6281.2|6
1617988990000|2021-04-09 17:23:10|6285.4|6282.6|6285.9|6283.1|6285.9|6283.1|6285.4|6282.6|3
1617989000000|2021-04-09 17:23:20|6286.4|6283.6|6286.7|6283.9|6286.7|6283.9|6286.4|6283.6|57
1617989010000|2021-04-09 17:23:30|6287.2|6284.4|6286.9|6284.1|6287.2|6284.4|6286.7|6283.9|52
1617989020000|2021-04-09 17:23:40|6286.7|6283.9|6286.9|6284.1|6286.9|6284.1|6286.7|6283.9|15
1617989030000|2021-04-09 17:23:50|6287.7|6284.9|6286|6283.2|6287.9|6285.1|6285|6282.2|627
1617989040000|2021-04-09 17:24:00|6286.4|6283.6|6286.7|6283.9|6286.7|6283.9|6286|6283.2|3
1617989050000|2021-04-09 17:24:10|6286.9|6284.1|6287.9|6285.1|6288.9|6286.1|6286.9|6284.1|15
1617989060000|2021-04-09 17:24:20|6288.7|6285.9|6289.7|6286.9|6289.7|6286.9|6288.7|6285.9|58
1617989070000|2021-04-09 17:24:30|6289|6286.2|6289|6286.2|6289.7|6286.9|6289|6286.2|21
1617989080000|2021-04-09 17:24:40|6288|6285.2|6288.2|6285.4|6288.5|6285.7|6288|6285.2|8
1617989090000|2021-04-09 17:24:50|6288|6285.2|6288|6285.2|6288.5|6285.7|6288|6285.2|75
1617989100000|2021-04-09 17:25:00|6288.4|6285.6|6287.5|6284.7|6289|6286.2|6287.5|6284.7|6
1617989110000|2021-04-09 17:25:10|6288|6285.2|6288.5|6285.7|6288.5|6285.7|6288|6285.2|5
1617989120000|2021-04-09 17:25:20|6288|6285.2|6287.2|6284.4|6288|6285.2|6287.2|6284.4|54
1617989130000|2021-04-09 17:25:30|6287.4|6284.6|6288.2|6285.4|6288.2|6285.4|6287.4|6284.6|2
1617989140000|2021-04-09 17:25:40|6288.4|6285.6|6287|6284.2|6288.7|6285.9|6287|6284.2|3
1617989150000|2021-04-09 17:25:50|6286.5|6283.7|6287.2|6284.4|6287.2|6284.4|6286.5|6283.7|51
1617989160000|2021-04-09 17:26:00|6286.9|6284.1|6286.7|6283.9|6287.2|6284.4|6286.2|6283.4|6
1617989170000|2021-04-09 17:26:10|6287|6284.2|6286.7|6283.9|6287|6284.2|6286.7|6283.9|1
1617989180000|2021-04-09 17:26:20|6286.4|6283.6|6286|6283.2|6286.4|6283.6|6286|6283.2|50
1617989190000|2021-04-09 17:26:30|||||||||3
1617989200000|2021-04-09 17:26:40|||||||||25
1617989210000|2021-04-09 17:26:50|6285.9|6283.1|6286|6283.2|6286|6283.2|6285|6282.2|111
1617989220000|2021-04-09 17:27:00|6286.5|6283.7|6286.2|6283.4|6287.2|6284.4|6286.2|6283.4|14
1617989230000|2021-04-09 17:27:10|6287|6284.2|6287|6284.2|6287|6284.2|6287|6284.2|12
1617989240000|2021-04-09 17:27:20|6286.9|6284.1|6285|6282.2|6286.9|6284.1|6285|6282.2|67
1617989250000|2021-04-09 17:27:30|6283.2|6280.4|6281.4|6278.6|6283.2|6280.4|6281|6278.2|98
1617989260000|2021-04-09 17:27:40|6281.2|6278.4|6282|6279.2|6282.5|6279.7|6281.2|6278.4|22
1617989270000|2021-04-09 17:27:50|6282.2|6279.4|6279|6276.2|6282.7|6279.9|6279|6276.2|93
1617989280000|2021-04-09 17:28:00|6279.2|6276.4|6280|6277.2|6280|6277.2|6278.4|6275.6|39
1617989290000|2021-04-09 17:28:10|6280.2|6277.4|6280.4|6277.6|6281.7|6278.9|6280.2|6277.4|24
1617989300000|2021-04-09 17:28:20|6280.2|6277.4|6280|6277.2|6280.2|6277.4|6279.4|6276.6|56
1617989310000|2021-04-09 17:28:30|6279.7|6276.9|6281|6278.2|6281|6278.2|6279.2|6276.4|8
1617989320000|2021-04-09 17:28:40|6280.7|6277.9|6280.2|6277.4|6281.2|6278.4|6280.2|6277.4|2
1617989330000|2021-04-09 17:28:50|6280|6277.2|6280.5|6277.7|6280.5|6277.7|6279.4|6276.6|49
1617989340000|2021-04-09 17:29:00|6280.2|6277.4|6279.2|6276.4|6280.5|6277.7|6279.2|6276.4|39
1617989350000|2021-04-09 17:29:10|6279.7|6276.9|6280.2|6277.4|6280.7|6277.9|6279.7|6276.9|32
1617989360000|2021-04-09 17:29:20|6280.9|6278.1|6281|6278.2|6283|6280.2|6280.9|6278.1|67
1617989370000|2021-04-09 17:29:30|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|6280.2|6277.4|20
1617989380000|2021-04-09 17:29:40|6281|6278.2|6281|6278.2|6281|6278.2|6280.7|6277.9|10
1617989390000|2021-04-09 17:29:50|6281.5|6278.7|6282.5|6279.7|6282.7|6279.9|6281.4|6278.6|37
1617989400000|2021-04-09 17:30:00|6282.2|6279.4|6281.2|6278.4|6282.2|6279.4|6281.2|6278.4|40
1617989410000|2021-04-09 17:30:10|6281|6278.2|6281|6278.2|6281.2|6278.4|6280|6277.2|64
1617989420000|2021-04-09 17:30:20|6281.4|6278.6|6282.2|6279.4|6282.2|6279.4|6281.4|6278.6|26
1617989430000|2021-04-09 17:30:30|6282|6279.2|6282.5|6279.7|6284.2|6281.4|6282|6279.2|75
1617989440000|2021-04-09 17:30:40|6283|6280.2|6283.2|6280.4|6283.2|6280.4|6283|6280.2|6
1617989450000|2021-04-09 17:30:50|6283.5|6280.7|6283.2|6280.4|6283.5|6280.7|6283.2|6280.4|11
1617989460000|2021-04-09 17:31:00|6283|6280.2|6283.2|6280.4|6284.5|6281.7|6283|6280.2|54
1617989470000|2021-04-09 17:31:10|6283.5|6280.7|6283.2|6280.4|6283.5|6280.7|6283.2|6280.4|11
1617989480000|2021-04-09 17:31:20|6283|6280.2|6283.5|6280.7|6283.5|6280.7|6283|6280.2|20
1617989490000|2021-04-09 17:31:30|6283.2|6280.4|6284.2|6281.4|6285|6282.2|6283.2|6280.4|53
1617989500000|2021-04-09 17:31:40|6284|6281.2|6283.2|6280.4|6284.2|6281.4|6283.2|6280.4|24
1617989510000|2021-04-09 17:31:50|6282.6|6279.8|6283.4|6280.6|6283.4|6280.6|6281.9|6279.1|363
1617989520000|2021-04-09 17:32:00|6283.1|6280.3|6280.4|6277.6|6283.4|6280.6|6280.4|6277.6|277
1617989530000|2021-04-09 17:32:10|6279.9|6277.1|6279.1|6276.3|6280.4|6277.6|6279.1|6276.3|68
1617989540000|2021-04-09 17:32:20|6279.4|6276.6|6279.1|6276.3|6279.4|6276.6|6279.1|6276.3|15
1617989550000|2021-04-09 17:32:30|6277.9|6275.1|6277.4|6274.6|6278.6|6275.8|6277.4|6274.6|70
1617989560000|2021-04-09 17:32:40|6276.7|6273.9|6278.4|6275.6|6278.9|6276.1|6276.6|6273.8|66
1617989570000|2021-04-09 17:32:50|6277.7|6274.9|6278.4|6275.6|6278.4|6275.6|6277.6|6274.8|66
1617989580000|2021-04-09 17:33:00|6278.2|6275.4|6277.6|6274.8|6278.4|6275.6|6277.4|6274.6|52
1617989590000|2021-04-09 17:33:10|6277.9|6275.1|6278.4|6275.6|6278.4|6275.6|6277.6|6274.8|9
1617989600000|2021-04-09 17:33:20|6279.4|6276.6|6279.4|6276.6|6279.4|6276.6|6278.9|6276.1|193
1617989610000|2021-04-09 17:33:30|6279.6|6276.8|6279.7|6276.9|6279.9|6277.1|6279.4|6276.6|75
1617989620000|2021-04-09 17:33:40|6279.6|6276.8|6280.9|6278.1|6280.9|6278.1|6279.6|6276.8|10
1617989630000|2021-04-09 17:33:50|6280.6|6277.8|6280.4|6277.6|6280.6|6277.8|6280.1|6277.3|17
1617989640000|2021-04-09 17:34:00|6280.6|6277.8|6279.4|6276.6|6280.6|6277.8|6279.4|6276.6|62
1617989650000|2021-04-09 17:34:10|6278.7|6275.9|6280.6|6277.8|6280.6|6277.8|6278.7|6275.9|16
1617989660000|2021-04-09 17:34:20|6280.4|6277.6|6280.1|6277.3|6281.4|6278.6|6280.1|6277.3|30
1617989670000|2021-04-09 17:34:30|6279.6|6276.8|6279.4|6276.6|6280.2|6277.4|6278.6|6275.8|129
1617989680000|2021-04-09 17:34:40|6279.9|6277.1|6280.6|6277.8|6280.6|6277.8|6279.9|6277.1|0
1617989690000|2021-04-09 17:34:50|6280.4|6277.6|6280.1|6277.3|6280.4|6277.6|6280.1|6277.3|13
1617989700000|2021-04-09 17:35:00|6279.7|6276.9|6278.4|6275.6|6280.4|6277.6|6277.9|6275.1|46
1617989710000|2021-04-09 17:35:10|6279.4|6276.6|6281.4|6278.6|6281.4|6278.6|6279.4|6276.6|16
1617989720000|2021-04-09 17:35:20|6281.1|6278.3|6282.2|6279.4|6282.4|6279.6|6281.1|6278.3|65
1617989730000|2021-04-09 17:35:30|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|6281.9|6279.1|37
1617989740000|2021-04-09 17:35:40|6281.9|6279.1|6283.4|6280.6|6283.4|6280.6|6281.9|6279.1|2
1617989750000|2021-04-09 17:35:50|6283.6|6280.8|6284.6|6281.8|6286.4|6283.6|6283.6|6280.8|33
1617989760000|2021-04-09 17:36:00|6284.4|6281.6|6283.6|6280.8|6284.4|6281.6|6283.6|6280.8|48
1617989770000|2021-04-09 17:36:10|6283.1|6280.3|6283.4|6280.6|6283.4|6280.6|6283.1|6280.3|0
1617989780000|2021-04-09 17:36:20|6283.1|6280.3|6287.4|6284.6|6287.4|6284.6|6283.1|6280.3|22
1617989790000|2021-04-09 17:36:30|6287.2|6284.4|6287.1|6284.3|6287.2|6284.4|6286.6|6283.8|39
1617989800000|2021-04-09 17:36:40|6286.7|6283.9|6286.6|6283.8|6286.7|6283.9|6285.6|6282.8|2
1617989810000|2021-04-09 17:36:50|6286.1|6283.3|6285.6|6282.8|6286.4|6283.6|6285.6|6282.8|13
1617989820000|2021-04-09 17:37:00|6285.1|6282.3|6286.6|6283.8|6286.6|6283.8|6285.1|6282.3|59
1617989830000|2021-04-09 17:37:10|6286.9|6284.1|6287.9|6285.1|6287.9|6285.1|6286.6|6283.8|26
1617989840000|2021-04-09 17:37:20|6287.6|6284.8|6287.6|6284.8|6289.1|6286.3|6287.6|6284.8|24
1617989850000|2021-04-09 17:37:30|6288.1|6285.3|6287.6|6284.8|6288.1|6285.3|6287.6|6284.8|94
1617989860000|2021-04-09 17:37:40|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|1
1617989870000|2021-04-09 17:37:50|6287.7|6284.9|6288.6|6285.8|6288.6|6285.8|6287.7|6284.9|43
1617989880000|2021-04-09 17:38:00|6288.4|6285.6|6289.9|6287.1|6289.9|6287.1|6287.6|6284.8|63
1617989890000|2021-04-09 17:38:10|6290.2|6287.4|6288.6|6285.8|6290.4|6287.6|6288.6|6285.8|22
1617989900000|2021-04-09 17:38:20|6288.4|6285.6|6287.6|6284.8|6288.4|6285.6|6287.6|6284.8|36
1617989910000|2021-04-09 17:38:30|6287.4|6284.6|6286.4|6283.6|6287.4|6284.6|6285.6|6282.8|48
1617989920000|2021-04-09 17:38:40|6286.1|6283.3|6285.4|6282.6|6286.4|6283.6|6285.4|6282.6|17
1617989930000|2021-04-09 17:38:50|6285.2|6282.4|6285.4|6282.6|6285.4|6282.6|6284.6|6281.8|19
1617989940000|2021-04-09 17:39:00|6284.6|6281.8|6285.1|6282.3|6285.4|6282.6|6284.6|6281.8|42
1617989950000|2021-04-09 17:39:10|6284.6|6281.8|6284.6|6281.8|6284.9|6282.1|6284.6|6281.8|40
1617989960000|2021-04-09 17:39:20|6283.9|6281.1|6283.9|6281.1|6284.6|6281.8|6283.6|6280.8|49
1617989970000|2021-04-09 17:39:30|6284.4|6281.6|6284.1|6281.3|6284.6|6281.8|6284.1|6281.3|61
1617989980000|2021-04-09 17:39:40|6283.7|6280.9|6283.1|6280.3|6284.6|6281.8|6282.7|6279.9|794
1617989990000|2021-04-09 17:39:50|6283.2|6280.4|6283.4|6280.6|6283.4|6280.6|6283.1|6280.3|80
1617990000000|2021-04-09 17:40:00|6282.7|6279.9|6281.7|6278.9|6282.9|6280.1|6281.7|6278.9|167
1617990010000|2021-04-09 17:40:10|6282.1|6279.3|6285.4|6282.6|6285.4|6282.6|6282.1|6279.3|21
1617990020000|2021-04-09 17:40:20|6284.7|6281.9|6285.6|6282.8|6285.6|6282.8|6284.6|6281.8|31
1617990030000|2021-04-09 17:40:30|||||||||1
1617990040000|2021-04-09 17:40:40|6285.4|6282.6|6284.7|6281.9|6285.4|6282.6|6284.7|6281.9|41
1617990050000|2021-04-09 17:40:50|6284.1|6281.3|6282.7|6279.9|6284.1|6281.3|6282.7|6279.9|291
1617990060000|2021-04-09 17:41:00|6282.4|6279.6|6282.7|6279.9|6282.7|6279.9|6281.7|6278.9|59
1617990070000|2021-04-09 17:41:10|6281.9|6279.1|6282.2|6279.4|6282.2|6279.4|6281.9|6279.1|41
1617990080000|2021-04-09 17:41:20|6280.7|6277.9|6280.9|6278.1|6280.9|6278.1|6280.7|6277.9|20
1617990090000|2021-04-09 17:41:30|6281.7|6278.9|6282.7|6279.9|6282.9|6280.1|6281.7|6278.9|12
1617990100000|2021-04-09 17:41:40|6282.9|6280.1|6281.4|6278.6|6282.9|6280.1|6280.7|6277.9|149
1617990110000|2021-04-09 17:41:50|6281.1|6278.3|6279.7|6276.9|6281.2|6278.4|6279.7|6276.9|15
1617990120000|2021-04-09 17:42:00|6279.6|6276.8|6279.7|6276.9|6279.7|6276.9|6279.6|6276.8|17
1617990130000|2021-04-09 17:42:10|6279.2|6276.4|6277.9|6275.1|6279.2|6276.4|6277.9|6275.1|50
1617990140000|2021-04-09 17:42:20|||||||||32
1617990150000|2021-04-09 17:42:30|6278.6|6275.8|6278.9|6276.1|6279.2|6276.4|6278.6|6275.8|3
1617990160000|2021-04-09 17:42:40|6278.2|6275.4|6277.9|6275.1|6278.9|6276.1|6277.9|6275.1|63
1617990170000|2021-04-09 17:42:50|6278.2|6275.4|6277.9|6275.1|6278.2|6275.4|6277.9|6275.1|19
1617990180000|2021-04-09 17:43:00|6277.7|6274.9|6277.7|6274.9|6277.7|6274.9|6276.9|6274.1|13
1617990190000|2021-04-09 17:43:10|6277.4|6274.6|6277.2|6274.4|6277.4|6274.6|6276.9|6274.1|45
1617990200000|2021-04-09 17:43:20|6277.7|6274.9|6277.9|6275.1|6278.1|6275.3|6277.2|6274.4|70
1617990210000|2021-04-09 17:43:30|6278.2|6275.4|6279.7|6276.9|6279.7|6276.9|6278.2|6275.4|43
1617990220000|2021-04-09 17:43:40|6279.4|6276.6|6279.9|6277.1|6279.9|6277.1|6279.4|6276.6|38
1617990230000|2021-04-09 17:43:50|6280.6|6277.8|6280.2|6277.4|6280.7|6277.9|6280.2|6277.4|20
1617990240000|2021-04-09 17:44:00|6279.9|6277.1|6278.2|6275.4|6279.9|6277.1|6278.2|6275.4|16
1617990250000|2021-04-09 17:44:10|6278.7|6275.9|6279.2|6276.4|6279.7|6276.9|6278.7|6275.9|39
1617990260000|2021-04-09 17:44:20|6278.9|6276.1|6278.7|6275.9|6278.9|6276.1|6278.7|6275.9|13
1617990270000|2021-04-09 17:44:30|6278.4|6275.6|6278.7|6275.9|6278.7|6275.9|6278.4|6275.6|9
1617990280000|2021-04-09 17:44:40|||||||||136
1617990290000|2021-04-09 17:44:50|6278.9|6276.1|6278.9|6276.1|6278.9|6276.1|6278.9|6276.1|58
1617990300000|2021-04-09 17:45:00|6278.7|6275.9|6279.4|6276.6|6279.7|6276.9|6278.7|6275.9|12
1617990310000|2021-04-09 17:45:10|6278.9|6276.1|6280.7|6277.9|6280.7|6277.9|6278.9|6276.1|31
1617990320000|2021-04-09 17:45:20|6280.4|6277.6|6280.4|6277.6|6280.7|6277.9|6280.4|6277.6|12
1617990340000|2021-04-09 17:45:40|6279.9|6277.1|6279.9|6277.1|6280.2|6277.4|6279.7|6276.9|2
1617990350000|2021-04-09 17:45:50|6280.2|6277.4|6279.9|6277.1|6280.2|6277.4|6279.9|6277.1|20
1617990360000|2021-04-09 17:46:00|6279.7|6276.9|6279.7|6276.9|6279.7|6276.9|6279.7|6276.9|1
1617990370000|2021-04-09 17:46:10|6279.4|6276.6|6277.7|6274.9|6279.4|6276.6|6277.7|6274.9|23
1617990380000|2021-04-09 17:46:20|||||||||14
1617990390000|2021-04-09 17:46:30|||||||||1
1617990400000|2021-04-09 17:46:40|6277.1|6274.3|6277.4|6274.6|6277.7|6274.9|6276.9|6274.1|10
1617990410000|2021-04-09 17:46:50|6277.2|6274.4|6276.7|6273.9|6277.2|6274.4|6276.7|6273.9|42
1617990420000|2021-04-09 17:47:00|6276.1|6273.3|6274.7|6271.9|6276.1|6273.3|6273.7|6270.9|200
1617990430000|2021-04-09 17:47:10|6274.9|6272.1|6275.7|6272.9|6275.7|6272.9|6274.9|6272.1|30
1617990440000|2021-04-09 17:47:20|6275.9|6273.1|6275.8|6273|6276.9|6274.1|6275.8|6273|41
1617990450000|2021-04-09 17:47:30|6275.4|6272.6|6275.4|6272.6|6276.9|6274.1|6275.4|6272.6|26
1617990460000|2021-04-09 17:47:40|6275.7|6272.9|6276.9|6274.1|6276.9|6274.1|6275.4|6272.6|67
1617990470000|2021-04-09 17:47:50|6276.7|6273.9|6278.7|6275.9|6278.7|6275.9|6276.1|6273.3|43
1617990480000|2021-04-09 17:48:00|6278.9|6276.1|6277.9|6275.1|6278.9|6276.1|6277.7|6274.9|59
1617990490000|2021-04-09 17:48:10|6278.2|6275.4|6277.7|6274.9|6278.7|6275.9|6277.7|6274.9|11
1617990510000|2021-04-09 17:48:30|6277.5|6274.7|6277.2|6274.4|6277.5|6274.7|6277.2|6274.4|17
1617990520000|2021-04-09 17:48:40|6276.9|6274.1|6275.7|6272.9|6276.9|6274.1|6275.7|6272.9|25
1617990530000|2021-04-09 17:48:50|6276.4|6273.6|6278.4|6275.6|6279.4|6276.6|6276.4|6273.6|14
1617990540000|2021-04-09 17:49:00|6278.7|6275.9|6277.9|6275.1|6278.7|6275.9|6277.7|6274.9|17
1617990550000|2021-04-09 17:49:10|6278.4|6275.6|6278.7|6275.9|6278.7|6275.9|6278.4|6275.6|0
1617990560000|2021-04-09 17:49:20|6279.7|6276.9|6282.9|6280.1|6282.9|6280.1|6279.2|6276.4|59
1617990570000|2021-04-09 17:49:30|6282.7|6279.9|6281.4|6278.6|6282.9|6280.1|6280.9|6278.1|21
1617990580000|2021-04-09 17:49:40|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|6281.9|6279.1|4
1617990590000|2021-04-09 17:49:50|6282.1|6279.3|6282.4|6279.6|6282.7|6279.9|6281.9|6279.1|7
1617990600000|2021-04-09 17:50:00|6281.9|6279.1|6281.4|6278.6|6282.9|6280.1|6281.4|6278.6|24
1617990610000|2021-04-09 17:50:10|6280.9|6278.1|6280.9|6278.1|6281.7|6278.9|6280.9|6278.1|1
1617990620000|2021-04-09 17:50:20|6281|6278.2|6285.7|6282.9|6285.7|6282.9|6281|6278.2|51
1617990630000|2021-04-09 17:50:30|6285.5|6282.7|6285.7|6282.9|6285.7|6282.9|6284.7|6281.9|51
1617990640000|2021-04-09 17:50:40|6285.1|6282.3|6284.7|6281.9|6285.1|6282.3|6284.2|6281.4|19
1617990650000|2021-04-09 17:50:50|6284.4|6281.6|6284.7|6281.9|6285.2|6282.4|6283.7|6280.9|8
1617990660000|2021-04-09 17:51:00|6284.9|6282.1|6284.4|6281.6|6285.4|6282.6|6284.4|6281.6|57
1617990670000|2021-04-09 17:51:10|6284.2|6281.4|6283.9|6281.1|6284.2|6281.4|6283.9|6281.1|4
1617990680000|2021-04-09 17:51:20|6283.7|6280.9|6283.7|6280.9|6284.2|6281.4|6282.9|6280.1|25
1617990690000|2021-04-09 17:51:30|6283.4|6280.6|6282.9|6280.1|6283.7|6280.9|6282.9|6280.1|13
1617990700000|2021-04-09 17:51:40|6283.7|6280.9|6284.2|6281.4|6284.2|6281.4|6283.7|6280.9|5
1617990710000|2021-04-09 17:51:50|6283.9|6281.1|6282.9|6280.1|6283.9|6281.1|6282.9|6280.1|10
1617990720000|2021-04-09 17:52:00|6282.7|6279.9|6282.7|6279.9|6282.7|6279.9|6282.4|6279.6|16
1617990730000|2021-04-09 17:52:10|6282.9|6280.1|6281.7|6278.9|6282.9|6280.1|6281.4|6278.6|293
1617990740000|2021-04-09 17:52:20|6281.9|6279.1|6282.4|6279.6|6282.4|6279.6|6281.9|6279.1|20
1617990750000|2021-04-09 17:52:30|6282.1|6279.3|6281.9|6279.1|6282.4|6279.6|6281.9|6279.1|20
1617990760000|2021-04-09 17:52:40|6282.1|6279.3|6282.1|6279.3|6282.1|6279.3|6282.1|6279.3|10
1617990770000|2021-04-09 17:52:50|6281.7|6278.9|6282.9|6280.1|6282.9|6280.1|6281.7|6278.9|14
1617990780000|2021-04-09 17:53:00|6283.1|6280.3|6283.4|6280.6|6283.4|6280.6|6283.1|6280.3|15
1617990790000|2021-04-09 17:53:10|6283.1|6280.3|6282.4|6279.6|6283.1|6280.3|6282.1|6279.3|12
1617990800000|2021-04-09 17:53:20|6282.1|6279.3|6282.9|6280.1|6282.9|6280.1|6282.1|6279.3|7
1617990810000|2021-04-09 17:53:30|||||||||15
1617990820000|2021-04-09 17:53:40|6283.7|6280.9|6283.9|6281.1|6284.7|6281.9|6283.7|6280.9|7
1617990830000|2021-04-09 17:53:50|6284.1|6281.3|6284.1|6281.3|6284.1|6281.3|6284.1|6281.3|13
1617990840000|2021-04-09 17:54:00|6283.9|6281.1|6284.4|6281.6|6284.4|6281.6|6282.9|6280.1|26
1617990850000|2021-04-09 17:54:10|6284.7|6281.9|6283.7|6280.9|6284.7|6281.9|6283.7|6280.9|2
1617990860000|2021-04-09 17:54:20|6283.1|6280.3|6282.7|6279.9|6283.1|6280.3|6282.1|6279.3|14
1617990870000|2021-04-09 17:54:30|6282.4|6279.6|6282.7|6279.9|6282.7|6279.9|6282.4|6279.6|12
1617990880000|2021-04-09 17:54:40|6283.7|6280.9|6284.9|6282.1|6285.2|6282.4|6283.7|6280.9|42
1617990890000|2021-04-09 17:54:50|6285.2|6282.4|6284.9|6282.1|6285.9|6283.1|6284.9|6282.1|14
1617990900000|2021-04-09 17:55:00|6285.2|6282.4|6283.9|6281.1|6285.2|6282.4|6283.9|6281.1|44
1617990910000|2021-04-09 17:55:10|6284.4|6281.6|6284.2|6281.4|6284.7|6281.9|6283.9|6281.1|6
1617990920000|2021-04-09 17:55:20|6284.1|6281.3|6283.9|6281.1|6284.7|6281.9|6283.9|6281.1|1
1617990930000|2021-04-09 17:55:30|||||||||22
1617990940000|2021-04-09 17:55:40|6283.7|6280.9|6283.4|6280.6|6283.7|6280.9|6282.1|6279.3|42
1617990950000|2021-04-09 17:55:50|6282.4|6279.6|6281.2|6278.4|6282.7|6279.9|6281.1|6278.3|27
1617990960000|2021-04-09 17:56:00|6280.9|6278.1|6279.2|6276.4|6280.9|6278.1|6279.2|6276.4|26
1617990970000|2021-04-09 17:56:10|6278.7|6275.9|6278.7|6275.9|6278.7|6275.9|6278.4|6275.6|8
1617990980000|2021-04-09 17:56:20|6277.9|6275.1|6277.7|6274.9|6277.9|6275.1|6277.7|6274.9|12
1617990990000|2021-04-09 17:56:30|6277.4|6274.6|6277.7|6274.9|6277.7|6274.9|6277.1|6274.3|22
1617991000000|2021-04-09 17:56:40|6277.4|6274.6|6276.9|6274.1|6277.7|6274.9|6276.9|6274.1|1
1617991010000|2021-04-09 17:56:50|6277.2|6274.4|6275.7|6272.9|6277.2|6274.4|6274.4|6271.6|551
1617991020000|2021-04-09 17:57:00|6275.4|6272.6|6274.7|6271.9|6275.4|6272.6|6273.9|6271.1|83
1617991030000|2021-04-09 17:57:10|6274.9|6272.1|6274.2|6271.4|6275.7|6272.9|6273.9|6271.1|465
1617991040000|2021-04-09 17:57:20|6273.9|6271.1|6274.7|6271.9|6274.7|6271.9|6272.9|6270.1|47
1617991050000|2021-04-09 17:57:30|6274.4|6271.6|6275.4|6272.6|6275.7|6272.9|6274.1|6271.3|26
1617991060000|2021-04-09 17:57:40|6274.9|6272.1|6274.1|6271.3|6276.1|6273.3|6274.1|6271.3|542
1617991070000|2021-04-09 17:57:50|6274.6|6271.8|6275.1|6272.3|6275.1|6272.3|6274.6|6271.8|21
1617991080000|2021-04-09 17:58:00|6275.6|6272.8|6275.6|6272.8|6275.6|6272.8|6275.3|6272.5|26
1617991090000|2021-04-09 17:58:10|6276.1|6273.3|6276.1|6273.3|6277.1|6274.3|6276.1|6273.3|9
1617991100000|2021-04-09 17:58:20|6276.3|6273.5|6276.6|6273.8|6276.6|6273.8|6276.3|6273.5|5
1617991110000|2021-04-09 17:58:30|6276.3|6273.5|6277.6|6274.8|6278.1|6275.3|6276.1|6273.3|32
1617991120000|2021-04-09 17:58:40|6277.3|6274.5|6278.1|6275.3|6278.3|6275.5|6277.3|6274.5|4
1617991130000|2021-04-09 17:58:50|6278.4|6275.6|6277.1|6274.3|6278.4|6275.6|6277.1|6274.3|13
1617991140000|2021-04-09 17:59:00|6276.8|6274|6276.8|6274|6277.1|6274.3|6276.1|6273.3|74
1617991150000|2021-04-09 17:59:10|6276.4|6273.6|6275.1|6272.3|6276.4|6273.6|6274.6|6271.8|3
1617991160000|2021-04-09 17:59:20|6274.8|6272|6275.1|6272.3|6275.1|6272.3|6274.3|6271.5|17
1617991170000|2021-04-09 17:59:30|6274.6|6271.8|6277.7|6274.9|6277.9|6275.1|6274.3|6271.5|453
1617991180000|2021-04-09 17:59:40|6277.4|6274.6|6276.7|6273.9|6277.4|6274.6|6275.9|6273.1|10
1617991190000|2021-04-09 17:59:50|6276.9|6274.1|6278.7|6275.9|6279.7|6276.9|6276.9|6274.1|24
1617991200000|2021-04-09 18:00:00|6277.9|6275.1|6277.7|6274.9|6278.7|6275.9|6277.7|6274.9|150
1617991210000|2021-04-09 18:00:10|6278.2|6275.4|6279|6276.2|6279.7|6276.9|6277.7|6274.9|26
1617991220000|2021-04-09 18:00:20|6278.7|6275.9|6278|6275.2|6278.7|6275.9|6277.5|6274.7|10
1617991230000|2021-04-09 18:00:30|6278.4|6275.6|6280.4|6277.6|6280.4|6277.6|6278.4|6275.6|17
1617991240000|2021-04-09 18:00:40|6280|6277.2|6283.7|6280.9|6284|6281.2|6280|6277.2|26
1617991250000|2021-04-09 18:00:50|6283.4|6280.6|6282.7|6279.9|6283.4|6280.6|6282.5|6279.7|46
1617991260000|2021-04-09 18:01:00|6282.5|6279.7|6282.4|6279.6|6282.5|6279.7|6281.5|6278.7|40
1617991270000|2021-04-09 18:01:10|6281.5|6278.7|6281.5|6278.7|6282.5|6279.7|6281.5|6278.7|4
1617991280000|2021-04-09 18:01:20|6280.5|6277.7|6280.4|6277.6|6280.5|6277.7|6280.4|6277.6|7
1617991290000|2021-04-09 18:01:30|6280.5|6277.7|6279.5|6276.7|6280.5|6277.7|6279.5|6276.7|13
1617991300000|2021-04-09 18:01:40|6279.4|6276.6|6279|6276.2|6279.4|6276.6|6278.4|6275.6|11
1617991310000|2021-04-09 18:01:50|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|2
1617991320000|2021-04-09 18:02:00|6279.4|6276.6|6279.4|6276.6|6279.4|6276.6|6279.4|6276.6|19
1617991330000|2021-04-09 18:02:10|6279.5|6276.7|6279.5|6276.7|6280.4|6277.6|6279.5|6276.7|14
1617991340000|2021-04-09 18:02:20|6279.4|6276.6|6279.4|6276.6|6279.4|6276.6|6279.4|6276.6|9
1617991350000|2021-04-09 18:02:30|6279.5|6276.7|6282.5|6279.7|6282.5|6279.7|6279.5|6276.7|34
1617991360000|2021-04-09 18:02:40|6283.2|6280.4|6282.5|6279.7|6283.5|6280.7|6281.5|6278.7|25
1617991370000|2021-04-09 18:02:50|6282|6279.2|6282.9|6280.1|6282.9|6280.1|6282|6279.2|4
1617991380000|2021-04-09 18:03:00|6283|6280.2|6284.4|6281.6|6284.5|6281.7|6282.5|6279.7|56
1617991390000|2021-04-09 18:03:10|6284.5|6281.7|6284.7|6281.9|6285.4|6282.6|6283.5|6280.7|115
1617991400000|2021-04-09 18:03:20|6284.4|6281.6|6283.4|6280.6|6284.5|6281.7|6283.4|6280.6|22
1617991410000|2021-04-09 18:03:30|6282.7|6279.9|6283.4|6280.6|6283.5|6280.7|6282.5|6279.7|49
1617991420000|2021-04-09 18:03:40|6283.7|6280.9|6284.4|6281.6|6284.5|6281.7|6283.7|6280.9|11
1617991430000|2021-04-09 18:03:50|6284.2|6281.4|6284.4|6281.6|6284.4|6281.6|6283.5|6280.7|14
1617991440000|2021-04-09 18:04:00|6284.7|6281.9|6284.4|6281.6|6284.7|6281.9|6283.5|6280.7|43
1617991450000|2021-04-09 18:04:10|6284|6281.2|6281.5|6278.7|6284|6281.2|6281.5|6278.7|0
1617991460000|2021-04-09 18:04:20|6281.7|6278.9|6281.9|6279.1|6282.4|6279.6|6281.5|6278.7|2
1617991470000|2021-04-09 18:04:30|6281.5|6278.7|6283.4|6280.6|6283.4|6280.6|6281.5|6278.7|21
1617991480000|2021-04-09 18:04:40|6283.5|6280.7|6282.9|6280.1|6283.5|6280.7|6282.9|6280.1|7
1617991490000|2021-04-09 18:04:50|6282.5|6279.7|6280.5|6277.7|6282.5|6279.7|6280.5|6277.7|6
1617991500000|2021-04-09 18:05:00|6281.5|6278.7|6282.4|6279.6|6282.5|6279.7|6281.4|6278.6|31
1617991510000|2021-04-09 18:05:10|6282|6279.2|6282.4|6279.6|6282.4|6279.6|6281.4|6278.6|15
1617991520000|2021-04-09 18:05:20|6282.5|6279.7|6282.9|6280.1|6283|6280.2|6282|6279.2|30
1617991530000|2021-04-09 18:05:30|6282.5|6279.7|6282.9|6280.1|6283.4|6280.6|6282.5|6279.7|20
1617991540000|2021-04-09 18:05:40|6283.2|6280.4|6284.4|6281.6|6284.4|6281.6|6283.2|6280.4|12
1617991550000|2021-04-09 18:05:50|6284|6281.2|6283.5|6280.7|6284|6281.2|6283.5|6280.7|25
1617991560000|2021-04-09 18:06:00|6283.4|6280.6|6283.4|6280.6|6283.4|6280.6|6283.4|6280.6|15
1617991570000|2021-04-09 18:06:10|6283.2|6280.4|6281.9|6279.1|6283.2|6280.4|6281.4|6278.6|9
1617991580000|2021-04-09 18:06:20|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|6281.9|6279.1|10
1617991590000|2021-04-09 18:06:30|6283|6280.2|6282.4|6279.6|6283|6280.2|6282.4|6279.6|27
1617991600000|2021-04-09 18:06:40|6282.9|6280.1|6283.4|6280.6|6283.5|6280.7|6282.5|6279.7|10
1617991610000|2021-04-09 18:06:50|6282.9|6280.1|6282.9|6280.1|6283.4|6280.6|6282.4|6279.6|7
1617991620000|2021-04-09 18:07:00|6282.5|6279.7|6282.4|6279.6|6282.5|6279.7|6281.4|6278.6|29
1617991630000|2021-04-09 18:07:10|6281.4|6278.6|6281.2|6278.4|6281.5|6278.7|6281|6278.2|15
1617991640000|2021-04-09 18:07:20|6281.3|6278.5|6280|6277.2|6281.3|6278.5|6278.5|6275.7|69
1617991650000|2021-04-09 18:07:30|6280.3|6277.5|6281.3|6278.5|6282.3|6279.5|6280|6277.2|50
1617991660000|2021-04-09 18:07:40|6281.5|6278.7|6281.5|6278.7|6281.8|6279|6281.5|6278.7|9
1617991670000|2021-04-09 18:07:50|6281.3|6278.5|6280.5|6277.7|6281.3|6278.5|6280.5|6277.7|3
1617991680000|2021-04-09 18:08:00|6280.8|6278|6281.3|6278.5|6281.3|6278.5|6280.5|6277.7|36
1617991690000|2021-04-09 18:08:10|6280.5|6277.7|6280.5|6277.7|6281|6278.2|6280.5|6277.7|1
1617991700000|2021-04-09 18:08:20|6280.3|6277.5|6277.7|6274.9|6280.3|6277.5|6277.2|6274.4|73
1617991710000|2021-04-09 18:08:30|6277.5|6274.7|6278.9|6276.1|6279.2|6276.4|6277.2|6274.4|36
1617991720000|2021-04-09 18:08:40|6279.2|6276.4|6278.7|6275.9|6280.2|6277.4|6278.7|6275.9|37
1617991730000|2021-04-09 18:08:50|6278.9|6276.1|6277.9|6275.1|6279.2|6276.4|6277.7|6274.9|10
1617991740000|2021-04-09 18:09:00|6277.7|6274.9|6278.1|6275.3|6278.7|6275.9|6276.1|6273.3|102
1617991750000|2021-04-09 18:09:10|6278.4|6275.6|6276.9|6274.1|6278.9|6276.1|6276.9|6274.1|33
1617991760000|2021-04-09 18:09:20|6276.4|6273.6|6275.1|6272.3|6276.7|6273.9|6275.1|6272.3|19
1617991770000|2021-04-09 18:09:30|6275.7|6272.9|6275.7|6272.9|6275.9|6273.1|6275.7|6272.9|21
1617991780000|2021-04-09 18:09:40|6275.4|6272.6|6274.7|6271.9|6275.9|6273.1|6273.9|6271.1|58
1617991790000|2021-04-09 18:09:50|6274.2|6271.4|6275.2|6272.4|6275.4|6272.6|6272.7|6269.9|78
1617991800000|2021-04-09 18:10:00|6274.9|6272.1|6275.9|6273.1|6276.7|6273.9|6274.9|6272.1|115
1617991810000|2021-04-09 18:10:10|6276.4|6273.6|6274.9|6272.1|6276.9|6274.1|6274.9|6272.1|49
1617991820000|2021-04-09 18:10:20|6274.7|6271.9|6275.7|6272.9|6275.7|6272.9|6274.4|6271.6|27
1617991830000|2021-04-09 18:10:30|6275.9|6273.1|6275.9|6273.1|6275.9|6273.1|6275.9|6273.1|13
1617991840000|2021-04-09 18:10:40|6277|6274.2|6277.9|6275.1|6278.7|6275.9|6276.9|6274.1|62
1617991850000|2021-04-09 18:10:50|6278.2|6275.4|6275.9|6273.1|6278.2|6275.4|6275.9|6273.1|41
1617991860000|2021-04-09 18:11:00|6275.7|6272.9|6275.9|6273.1|6276.7|6273.9|6275.7|6272.9|27
1617991870000|2021-04-09 18:11:10|6275.7|6272.9|6270.9|6268.1|6275.7|6272.9|6270.7|6267.9|156
1617991880000|2021-04-09 18:11:20|6271.2|6268.4|6269.7|6266.9|6271.7|6268.9|6268.4|6265.6|62
1617991890000|2021-04-09 18:11:30|6269.9|6267.1|6271.9|6269.1|6272.7|6269.9|6269.9|6267.1|105
1617991900000|2021-04-09 18:11:40|6272.1|6269.3|6271.9|6269.1|6272.7|6269.9|6271.9|6269.1|29
1617991910000|2021-04-09 18:11:50|6272.2|6269.4|6271.9|6269.1|6272.7|6269.9|6271.1|6268.3|12
1617991920000|2021-04-09 18:12:00|6272.1|6269.3|6269.1|6266.3|6272.4|6269.6|6269.1|6266.3|649
1617991930000|2021-04-09 18:12:10|6267.2|6264.4|6268.1|6265.3|6268.6|6265.8|6266.7|6263.9|107
1617991940000|2021-04-09 18:12:20|6267.7|6264.9|6266.1|6263.3|6268.1|6265.3|6265.4|6262.6|102
1617991950000|2021-04-09 18:12:30|6266.2|6263.4|6265.4|6262.6|6266.4|6263.6|6265.4|6262.6|90
1617991960000|2021-04-09 18:12:40|6265.6|6262.8|6267.2|6264.4|6267.4|6264.6|6265.6|6262.8|19
1617991970000|2021-04-09 18:12:50|6267.4|6264.6|6266.4|6263.6|6267.4|6264.6|6266.4|6263.6|4
1617991980000|2021-04-09 18:13:00|6266.6|6263.8|6269.2|6266.4|6269.4|6266.6|6266.6|6263.8|44
1617991990000|2021-04-09 18:13:10|6269.7|6266.9|6270.2|6267.4|6271.2|6268.4|6269.4|6266.6|187
1617992000000|2021-04-09 18:13:20|6270.4|6267.6|6270.2|6267.4|6271.2|6268.4|6269.4|6266.6|5
1617992010000|2021-04-09 18:13:30|6270.4|6267.6|6273.7|6270.9|6273.7|6270.9|6270.4|6267.6|33
1617992020000|2021-04-09 18:13:40|6274.2|6271.4|6273.2|6270.4|6275.2|6272.4|6272.9|6270.1|83
1617992030000|2021-04-09 18:13:50|6273.7|6270.9|6274.9|6272.1|6274.9|6272.1|6271.4|6268.6|544
1617992040000|2021-04-09 18:14:00|6274.7|6271.9|6279.9|6277.1|6280.7|6277.9|6274.4|6271.6|140
1617992050000|2021-04-09 18:14:10|6280.2|6277.4|6280.1|6277.3|6281.4|6278.6|6279.4|6276.6|33
1617992060000|2021-04-09 18:14:20|6280.9|6278.1|6282.1|6279.3|6282.7|6279.9|6280.6|6277.8|55
1617992070000|2021-04-09 18:14:30|6281.7|6278.9|6277.9|6275.1|6281.7|6278.9|6277.9|6275.1|36
1617992080000|2021-04-09 18:14:40|6278.2|6275.4|6279.4|6276.6|6279.4|6276.6|6278.2|6275.4|35
1617992090000|2021-04-09 18:14:50|6279.7|6276.9|6280.4|6277.6|6280.4|6277.6|6278.4|6275.6|22
1617992100000|2021-04-09 18:15:00|6279.9|6277.1|6279.7|6276.9|6280.4|6277.6|6279.7|6276.9|13
1617992110000|2021-04-09 18:15:10|6280.2|6277.4|6284.7|6281.9|6284.7|6281.9|6280.2|6277.4|168
1617992120000|2021-04-09 18:15:20|6282.9|6280.1|6284.7|6281.9|6284.7|6281.9|6282.9|6280.1|21
1617992130000|2021-04-09 18:15:30|6284.4|6281.6|6283.9|6281.1|6284.7|6281.9|6283.4|6280.6|17
1617992140000|2021-04-09 18:15:40|6284.2|6281.4|6283.2|6280.4|6284.2|6281.4|6282.7|6279.9|5
1617992150000|2021-04-09 18:15:50|6282.9|6280.1|6281.9|6279.1|6282.9|6280.1|6281.9|6279.1|8
1617992160000|2021-04-09 18:16:00|6282.1|6279.3|6283.7|6280.9|6284.7|6281.9|6282.1|6279.3|50
1617992170000|2021-04-09 18:16:10|6283.6|6280.8|6283.7|6280.9|6284.7|6281.9|6283.6|6280.8|61
1617992180000|2021-04-09 18:16:20|6283.4|6280.6|6283.7|6280.9|6284.7|6281.9|6282.9|6280.1|37
1617992190000|2021-04-09 18:16:30|6283.4|6280.6|6282.4|6279.6|6283.7|6280.9|6281.7|6278.9|103
1617992200000|2021-04-09 18:16:40|6283.2|6280.4|6283.7|6280.9|6283.9|6281.1|6282.9|6280.1|39
1617992210000|2021-04-09 18:16:50|6283.9|6281.1|6282.4|6279.6|6284.2|6281.4|6281.9|6279.1|194
1617992220000|2021-04-09 18:17:00|6282.2|6279.4|6281.4|6278.6|6282.7|6279.9|6281.4|6278.6|32
1617992230000|2021-04-09 18:17:10|6281|6278.2|6281.9|6279.1|6282.4|6279.6|6279.9|6277.1|616
1617992240000|2021-04-09 18:17:20|6282.4|6279.6|6283.9|6281.1|6283.9|6281.1|6282.1|6279.3|53
1617992250000|2021-04-09 18:17:30|6283.7|6280.9|6284.7|6281.9|6284.7|6281.9|6283.1|6280.3|30
1617992260000|2021-04-09 18:17:40|6285.1|6282.3|6285.1|6282.3|6286.2|6283.4|6283.9|6281.1|186
1617992270000|2021-04-09 18:17:50|6284.9|6282.1|6284.2|6281.4|6285.1|6282.3|6283.7|6280.9|22
1617992280000|2021-04-09 18:18:00|6284.1|6281.3|6284.1|6281.3|6285.1|6282.3|6283.9|6281.1|66
1617992290000|2021-04-09 18:18:10|6283.7|6280.9|6282.2|6279.4|6283.7|6280.9|6282.1|6279.3|120
1617992300000|2021-04-09 18:18:20|6282.6|6279.8|6281.6|6278.8|6283.1|6280.3|6281.2|6278.4|12
1617992310000|2021-04-09 18:18:30|6282.1|6279.3|6281.6|6278.8|6282.1|6279.3|6281.1|6278.3|54
1617992320000|2021-04-09 18:18:40|6282.1|6279.3|6281.6|6278.8|6282.1|6279.3|6281.6|6278.8|39
1617992330000|2021-04-09 18:18:50|6281.2|6278.4|6278.2|6275.4|6281.2|6278.4|6278.2|6275.4|20
1617992340000|2021-04-09 18:19:00|6278.1|6275.3|6276.2|6273.4|6278.7|6275.9|6276.2|6273.4|291
1617992350000|2021-04-09 18:19:10|6276.4|6273.6|6277.1|6274.3|6277.1|6274.3|6276.2|6273.4|18
1617992360000|2021-04-09 18:19:20|6277.2|6274.4|6277.2|6274.4|6278.1|6275.3|6276.6|6273.8|62
1617992370000|2021-04-09 18:19:30|6277.4|6274.6|6279.9|6277.1|6280.2|6277.4|6277.4|6274.6|12
1617992380000|2021-04-09 18:19:40|6279.4|6276.6|6278.4|6275.6|6279.7|6276.9|6278.4|6275.6|21
1617992390000|2021-04-09 18:19:50|6278.2|6275.4|6277.2|6274.4|6278.2|6275.4|6277.2|6274.4|20
1617992400000|2021-04-09 18:20:00|6277.4|6274.6|6277.7|6274.9|6279.2|6276.4|6277.2|6274.4|81
1617992410000|2021-04-09 18:20:10|6278.1|6275.3|6278.4|6275.6|6278.7|6275.9|6278.1|6275.3|209
1617992420000|2021-04-09 18:20:20|6278.7|6275.9|6278.7|6275.9|6278.7|6275.9|6277.2|6274.4|8
1617992430000|2021-04-09 18:20:30|6279.1|6276.3|6279.4|6276.6|6281.1|6278.3|6279.1|6276.3|16
1617992440000|2021-04-09 18:20:40|6279.2|6276.4|6282.1|6279.3|6282.4|6279.6|6279.2|6276.4|81
1617992450000|2021-04-09 18:20:50|6281.4|6278.6|6282.1|6279.3|6282.1|6279.3|6281.2|6278.4|33
1617992460000|2021-04-09 18:21:00|6281.4|6278.6|6280.2|6277.4|6281.4|6278.6|6280.2|6277.4|53
1617992470000|2021-04-09 18:21:10|6280.1|6277.3|6283.2|6280.4|6283.2|6280.4|6279.1|6276.3|69
1617992480000|2021-04-09 18:21:20|6283.1|6280.3|6283.7|6280.9|6284.1|6281.3|6283.1|6280.3|26
1617992490000|2021-04-09 18:21:30|6283.2|6280.4|6282.2|6279.4|6283.6|6280.8|6282.2|6279.4|20
1617992500000|2021-04-09 18:21:40|6281.4|6278.6|6282.1|6279.3|6282.1|6279.3|6280.7|6277.9|113
1617992510000|2021-04-09 18:21:50|6282.2|6279.4|6282.7|6279.9|6284.1|6281.3|6282.1|6279.3|66
1617992520000|2021-04-09 18:22:00|6282.6|6279.8|6282.2|6279.4|6283.2|6280.4|6281.4|6278.6|91
1617992530000|2021-04-09 18:22:10|6282.6|6279.8|6283.2|6280.4|6284.1|6281.3|6281.2|6278.4|178
1617992540000|2021-04-09 18:22:20|6283.4|6280.6|6281.1|6278.3|6285.1|6282.3|6280.2|6277.4|64
1617992550000|2021-04-09 18:22:30|6281.2|6278.4|6280.2|6277.4|6281.2|6278.4|6279.7|6276.9|25
1617992560000|2021-04-09 18:22:40|6280.4|6277.6|6280.6|6277.8|6281.1|6278.3|6280.2|6277.4|25
1617992570000|2021-04-09 18:22:50|6280.7|6277.9|6283.1|6280.3|6283.1|6280.3|6280.6|6277.8|22
1617992580000|2021-04-09 18:23:00|6282.6|6279.8|6285.1|6282.3|6285.1|6282.3|6282.2|6279.4|77
1617992590000|2021-04-09 18:23:10|6284.4|6281.6|6284.2|6281.4|6285.1|6282.3|6283.6|6280.8|47
1617992600000|2021-04-09 18:23:20|6284.1|6281.3|6283.1|6280.3|6285.1|6282.3|6283.1|6280.3|299
1617992610000|2021-04-09 18:23:30|6282.2|6279.4|6283.1|6280.3|6283.2|6280.4|6282.2|6279.4|77
1617992620000|2021-04-09 18:23:40|6283.2|6280.4|6284.7|6281.9|6284.9|6282.1|6283.1|6280.3|516
1617992630000|2021-04-09 18:23:50|6284.9|6282.1|6283.6|6280.8|6284.9|6282.1|6283.1|6280.3|38
1617992640000|2021-04-09 18:24:00|6283.4|6280.6|6283.2|6280.4|6284.9|6282.1|6282.9|6280.1|60
1617992650000|2021-04-09 18:24:10|6283.6|6280.8|6284.7|6281.9|6285.7|6282.9|6283.2|6280.4|128
1617992660000|2021-04-09 18:24:20|6284.4|6281.6|6284.7|6281.9|6284.7|6281.9|6283.9|6281.1|37
1617992670000|2021-04-09 18:24:30|6284.1|6281.3|6284.7|6281.9|6284.7|6281.9|6283.9|6281.1|102
1617992680000|2021-04-09 18:24:40|6284.9|6282.1|6284.9|6282.1|6285.7|6282.9|6284.4|6281.6|131
1617992690000|2021-04-09 18:24:50|6284.7|6281.9|6284.9|6282.1|6284.9|6282.1|6281.9|6279.1|438
1617992700000|2021-04-09 18:25:00|6284.7|6281.9|6285.4|6282.6|6285.7|6282.9|6283.7|6280.9|113
1617992710000|2021-04-09 18:25:10|6285.1|6282.3|6285.7|6282.9|6285.7|6282.9|6285.1|6282.3|138
1617992720000|2021-04-09 18:25:20|6285.1|6282.3|6284.7|6281.9|6285.7|6282.9|6284.7|6281.9|180
1617992730000|2021-04-09 18:25:30|6284.9|6282.1|6285.7|6282.9|6285.7|6282.9|6284.9|6282.1|80
1617992740000|2021-04-09 18:25:40|6285.1|6282.3|6284.9|6282.1|6285.7|6282.9|6283.7|6280.9|127
1617992750000|2021-04-09 18:25:50|6284.7|6281.9|6284.9|6282.1|6285.1|6282.3|6283.9|6281.1|103
1617992760000|2021-04-09 18:26:00|6285.2|6282.4|6282.9|6280.1|6285.7|6282.9|6282.2|6279.4|108
1617992770000|2021-04-09 18:26:10|6283.1|6280.3|6282.4|6279.6|6283.1|6280.3|6281.9|6279.1|70
1617992780000|2021-04-09 18:26:20|6282.9|6280.1|6283.9|6281.1|6284.1|6281.3|6282.9|6280.1|182
1617992790000|2021-04-09 18:26:30|6284.1|6281.3|6290.4|6287.6|6290.9|6288.1|6284.1|6281.3|153
1617992800000|2021-04-09 18:26:40|6290.9|6288.1|6290.5|6287.7|6292.2|6289.4|6289.9|6287.1|169
1617992810000|2021-04-09 18:26:50|6290.2|6287.4|6291|6288.2|6292|6289.2|6290.2|6287.4|65
1617992820000|2021-04-09 18:27:00|6291.2|6288.4|6290.2|6287.4|6291.2|6288.4|6289|6286.2|180
1617992830000|2021-04-09 18:27:10|6290.4|6287.6|6292.7|6289.9|6292.7|6289.9|6289.2|6286.4|76
1617992840000|2021-04-09 18:27:20|6293|6290.2|6294|6291.2|6294|6291.2|6292.2|6289.4|269
1617992850000|2021-04-09 18:27:30|6294.7|6291.9|6299.4|6296.6|6300|6297.2|6294.7|6291.9|412
1617992860000|2021-04-09 18:27:40|6299|6296.2|6295.5|6292.7|6300|6297.2|6295.2|6292.4|179
1617992870000|2021-04-09 18:27:50|6296.2|6293.4|6291|6288.2|6296.2|6293.4|6290.2|6287.4|158
1617992880000|2021-04-09 18:28:00|6290.2|6287.4|6281|6278.2|6290.2|6287.4|6278.4|6275.6|690
1617992890000|2021-04-09 18:28:10|6280.7|6277.9|6285|6282.2|6286.2|6283.4|6280|6277.2|768
1617992900000|2021-04-09 18:28:20|6284.4|6281.6|6281.6|6278.8|6284.4|6281.6|6280.6|6277.8|418
1617992910000|2021-04-09 18:28:30|6281.4|6278.6|6280.4|6277.6|6281.8|6279|6278.6|6275.8|840
1617992920000|2021-04-09 18:28:40|6279.6|6276.8|6281.8|6279|6281.8|6279|6279.6|6276.8|1019
1617992930000|2021-04-09 18:28:50|6281.4|6278.6|6281.6|6278.8|6283.4|6280.6|6280.4|6277.6|657
1617992940000|2021-04-09 18:29:00|6281.4|6278.6|6280.8|6278|6282.4|6279.6|6280.8|6278|1020
1617992950000|2021-04-09 18:29:10|6281.8|6279|6280.6|6277.8|6281.8|6279|6279.8|6277|1592
1617992960000|2021-04-09 18:29:20|6280.8|6278|6280.6|6277.8|6281.8|6279|6280.6|6277.8|681
1617992970000|2021-04-09 18:29:30|6280.8|6278|6279.8|6277|6281.4|6278.6|6279.8|6277|572
1617992980000|2021-04-09 18:29:40|6279.9|6277.1|6280.4|6277.6|6281.4|6278.6|6279.8|6277|584
1617992990000|2021-04-09 18:29:50|6280.2|6277.4|6278.6|6275.8|6281.4|6278.6|6278.4|6275.6|2033
1617993000000|2021-04-09 18:30:00|6278.4|6275.6|6279.2|6276.4|6280.2|6277.4|6276.6|6273.8|560
1617993010000|2021-04-09 18:30:10|6279.4|6276.6|6282.9|6280.1|6283.9|6281.1|6279.4|6276.6|1255
1617993020000|2021-04-09 18:30:20|6282.5|6279.7|6284|6281.2|6284.7|6281.9|6282|6279.2|43
1617993030000|2021-04-09 18:30:30|6283.9|6281.1|6285.5|6282.7|6286.9|6284.1|6283.9|6281.1|43
1617993040000|2021-04-09 18:30:40|6285.9|6283.1|6289|6286.2|6289|6286.2|6285.9|6283.1|37
1617993050000|2021-04-09 18:30:50|6288.9|6286.1|6288.9|6286.1|6289|6286.2|6288|6285.2|8
1617993060000|2021-04-09 18:31:00|6288.5|6285.7|6290.5|6287.7|6291.7|6288.9|6288.5|6285.7|30
1617993070000|2021-04-09 18:31:10|6290.9|6288.1|6289|6286.2|6290.9|6288.1|6289|6286.2|13
1617993080000|2021-04-09 18:31:20|6289.2|6286.4|6288.5|6285.7|6290|6287.2|6287.9|6285.1|121
1617993090000|2021-04-09 18:31:30|6288.9|6286.1|6290|6287.2|6290|6287.2|6288.9|6286.1|44
1617993100000|2021-04-09 18:31:40|6289|6286.2|6289.9|6287.1|6290|6287.2|6289|6286.2|138
1617993110000|2021-04-09 18:31:50|6289.5|6286.7|6289.4|6286.6|6290|6287.2|6289|6286.2|11
1617993120000|2021-04-09 18:32:00|6288.9|6286.1|6288.9|6286.1|6289|6286.2|6288|6285.2|33
1617993130000|2021-04-09 18:32:10|6289|6286.2|6289.9|6287.1|6290|6287.2|6288.7|6285.9|58
1617993140000|2021-04-09 18:32:20|6290|6287.2|6291.5|6288.7|6291.5|6288.7|6290|6287.2|115
1617993150000|2021-04-09 18:32:30|6292|6289.2|6291.5|6288.7|6292|6289.2|6291|6288.2|20
1617993160000|2021-04-09 18:32:40|6291|6288.2|6291.9|6289.1|6291.9|6289.1|6291|6288.2|9
1617993170000|2021-04-09 18:32:50|6292|6289.2|6291|6288.2|6292|6289.2|6291|6288.2|7
1617993180000|2021-04-09 18:33:00|6290.9|6288.1|6290.9|6288.1|6291.7|6288.9|6290|6287.2|14
1617993190000|2021-04-09 18:33:10|6291|6288.2|6291.2|6288.4|6292|6289.2|6290|6287.2|55
1617993200000|2021-04-09 18:33:20|6291|6288.2|6290.9|6288.1|6291|6288.2|6289.9|6287.1|12
1617993210000|2021-04-09 18:33:30|6290.2|6287.4|6289|6286.2|6290.2|6287.4|6289|6286.2|14
1617993220000|2021-04-09 18:33:40|||||||||60
1617993230000|2021-04-09 18:33:50|6288.4|6285.6|6288.5|6285.7|6288.9|6286.1|6288|6285.2|41
1617993240000|2021-04-09 18:34:00|6288.2|6285.4|6291.9|6289.1|6292.2|6289.4|6287.9|6285.1|142
1617993250000|2021-04-09 18:34:10|6291.6|6288.8|6291.2|6288.4|6291.6|6288.8|6290.2|6287.4|13
1617993260000|2021-04-09 18:34:20|6290.2|6287.4|6289.2|6286.4|6291.2|6288.4|6289.2|6286.4|65
1617993270000|2021-04-09 18:34:30|6289.5|6286.7|6291|6288.2|6291|6288.2|6289.2|6286.4|9
1617993280000|2021-04-09 18:34:40|6290.7|6287.9|6290.2|6287.4|6290.7|6287.9|6290.2|6287.4|13
1617993290000|2021-04-09 18:34:50|6289.4|6286.6|6289.7|6286.9|6290|6287.2|6289.4|6286.6|10
1617993300000|2021-04-09 18:35:00|6289.9|6287.1|6290.2|6287.4|6290.4|6287.6|6289.9|6287.1|22
1617993310000|2021-04-09 18:35:10|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|6289.2|6286.4|78
1617993320000|2021-04-09 18:35:20|6289.2|6286.4|6288.4|6285.6|6289.2|6286.4|6288.4|6285.6|10
1617993330000|2021-04-09 18:35:30|6288|6285.2|6286.7|6283.9|6288|6285.2|6286.4|6283.6|35
1617993340000|2021-04-09 18:35:40|6287|6284.2|6287.2|6284.4|6287.2|6284.4|6286.9|6284.1|23
1617993350000|2021-04-09 18:35:50|6286.9|6284.1|6286.4|6283.6|6286.9|6284.1|6286.4|6283.6|4
1617993360000|2021-04-09 18:36:00|6286.7|6283.9|6287|6284.2|6287|6284.2|6286.4|6283.6|10
1617993370000|2021-04-09 18:36:10|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|2
1617993380000|2021-04-09 18:36:20|6287|6284.2|6286.2|6283.4|6287|6284.2|6286.2|6283.4|16
1617993390000|2021-04-09 18:36:30|6286.4|6283.6|6286.7|6283.9|6286.7|6283.9|6286.2|6283.4|6
1617993400000|2021-04-09 18:36:40|6287|6284.2|6287|6284.2|6287|6284.2|6287|6284.2|1
1617993410000|2021-04-09 18:36:50|6287.2|6284.4|6288.4|6285.6|6289|6286.2|6287.2|6284.4|13
1617993420000|2021-04-09 18:37:00|6288.7|6285.9|6289.4|6286.6|6289.7|6286.9|6288.4|6285.6|16
1617993430000|2021-04-09 18:37:10|6290|6287.2|6290|6287.2|6290|6287.2|6289.2|6286.4|29
1617993440000|2021-04-09 18:37:20|6290.2|6287.4|6290.5|6287.7|6291|6288.2|6290.2|6287.4|44
1617993450000|2021-04-09 18:37:30|6290|6287.2|6290.2|6287.4|6290.2|6287.4|6290|6287.2|2
1617993460000|2021-04-09 18:37:40|6290.5|6287.7|6291.2|6288.4|6291.5|6288.7|6290.5|6287.7|9
1617993470000|2021-04-09 18:37:50|||||||||4
1617993480000|2021-04-09 18:38:00|6290.9|6288.1|6290.9|6288.1|6290.9|6288.1|6290.2|6287.4|24
1617993490000|2021-04-09 18:38:10|6291.2|6288.4|6290.5|6287.7|6291.2|6288.4|6290.2|6287.4|12
1617993500000|2021-04-09 18:38:20|6290.2|6287.4|6291.2|6288.4|6292|6289.2|6290.2|6287.4|59
1617993510000|2021-04-09 18:38:30|6290.7|6287.9|6291.2|6288.4|6291.2|6288.4|6290.7|6287.9|0
1617993520000|2021-04-09 18:38:40|6291|6288.2|6291.2|6288.4|6291.5|6288.7|6291|6288.2|19
1617993530000|2021-04-09 18:38:50|6291.5|6288.7|6291.2|6288.4|6291.5|6288.7|6291.2|6288.4|1
1617993540000|2021-04-09 18:39:00|6291.5|6288.7|6291|6288.2|6291.5|6288.7|6290.5|6287.7|14
1617993550000|2021-04-09 18:39:10|6291.4|6288.6|6291.4|6288.6|6292|6289.2|6291.4|6288.6|44
1617993560000|2021-04-09 18:39:20|6291.7|6288.9|6292|6289.2|6292|6289.2|6291.4|6288.6|3
1617993570000|2021-04-09 18:39:30|6291.4|6288.6|6291.4|6288.6|6291.4|6288.6|6291.4|6288.6|1
1617993580000|2021-04-09 18:39:40|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|6290.2|6287.4|14
1617993590000|2021-04-09 18:39:50|6291|6288.2|6291|6288.2|6291.2|6288.4|6290.7|6287.9|10
1617993600000|2021-04-09 18:40:00|6291.2|6288.4|6290.2|6287.4|6291.2|6288.4|6290.2|6287.4|46
1617993610000|2021-04-09 18:40:10|6290.5|6287.7|6290.7|6287.9|6291.2|6288.4|6290.5|6287.7|9
1617993620000|2021-04-09 18:40:20|6291|6288.2|6290.9|6288.1|6291.2|6288.4|6290.7|6287.9|7
1617993630000|2021-04-09 18:40:30|6290.7|6287.9|6289.2|6286.4|6290.7|6287.9|6289|6286.2|27
1617993640000|2021-04-09 18:40:40|6288.7|6285.9|6288.2|6285.4|6289|6286.2|6288.2|6285.4|20
1617993650000|2021-04-09 18:40:50|6288.5|6285.7|6287.4|6284.6|6288.7|6285.9|6287.4|6284.6|5
1617993660000|2021-04-09 18:41:00|6287.2|6284.4|6287|6284.2|6288|6285.2|6287|6284.2|8
1617993670000|2021-04-09 18:41:10|6286.9|6284.1|6287|6284.2|6287.2|6284.4|6286.7|6283.9|3
1617993680000|2021-04-09 18:41:20|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|6287.2|6284.4|3
1617993690000|2021-04-09 18:41:30|6288.2|6285.4|6289.2|6286.4|6290.2|6287.4|6288.2|6285.4|21
1617993700000|2021-04-09 18:41:40|6289.7|6286.9|6290|6287.2|6290.2|6287.4|6289.2|6286.4|31
1617993710000|2021-04-09 18:41:50|6290.2|6287.4|6290.2|6287.4|6290.2|6287.4|6289|6286.2|27
1617993720000|2021-04-09 18:42:00|6290|6287.2|6291.2|6288.4|6291.2|6288.4|6290|6287.2|11
1617993730000|2021-04-09 18:42:10|6291.5|6288.7|6291.2|6288.4|6291.5|6288.7|6291.2|6288.4|1
1617993740000|2021-04-09 18:42:20|6291|6288.2|6291.2|6288.4|6291.2|6288.4|6291|6288.2|3
1617993760000|2021-04-09 18:42:40|6291|6288.2|6291|6288.2|6291|6288.2|6291|6288.2|0
1617993770000|2021-04-09 18:42:50|6291.2|6288.4|6291.5|6288.7|6292.2|6289.4|6291.2|6288.4|37
1617993780000|2021-04-09 18:43:00|6291.9|6289.1|6291.2|6288.4|6292.2|6289.4|6291.2|6288.4|20
1617993790000|2021-04-09 18:43:10|6291|6288.2|6291|6288.2|6291|6288.2|6291|6288.2|0
1617993800000|2021-04-09 18:43:20|6291.9|6289.1|6292.2|6289.4|6292.2|6289.4|6291.9|6289.1|10
1617993810000|2021-04-09 18:43:30|6292|6289.2|6291.2|6288.4|6292|6289.2|6291|6288.2|16
1617993820000|2021-04-09 18:43:40|6291.5|6288.7|6291.5|6288.7|6292.4|6289.6|6291.2|6288.4|14
1617993840000|2021-04-09 18:44:00|6291.9|6289.1|6291.4|6288.6|6291.9|6289.1|6291.2|6288.4|10
1617993850000|2021-04-09 18:44:10|6291.5|6288.7|6292|6289.2|6292|6289.2|6291.4|6288.6|0
1617993860000|2021-04-09 18:44:20|6291.9|6289.1|6291.9|6289.1|6291.9|6289.1|6291.9|6289.1|4
1617993870000|2021-04-09 18:44:30|6292.2|6289.4|6291|6288.2|6292.4|6289.6|6290.4|6287.6|13
1617993880000|2021-04-09 18:44:40|6291.2|6288.4|6290.6|6287.8|6291.2|6288.4|6290.6|6287.8|8
1617993890000|2021-04-09 18:44:50|6290.7|6287.9|6291.2|6288.4|6291.2|6288.4|6290.2|6287.4|26
1617993900000|2021-04-09 18:45:00|6291|6288.2|6289.2|6286.4|6291|6288.2|6289.2|6286.4|27
1617993910000|2021-04-09 18:45:10|6289|6286.2|6289.2|6286.4|6289.2|6286.4|6289|6286.2|16
1617993920000|2021-04-09 18:45:20|6289.7|6286.9|6290.7|6287.9|6291|6288.2|6289.7|6286.9|22
1617993940000|2021-04-09 18:45:40|6290.4|6287.6|6290.2|6287.4|6290.7|6287.9|6290.2|6287.4|6
1617993950000|2021-04-09 18:45:50|6290|6287.2|6290.2|6287.4|6290.2|6287.4|6289.7|6286.9|2
1617993960000|2021-04-09 18:46:00|6290.5|6287.7|6290.7|6287.9|6291.2|6288.4|6290.2|6287.4|11
1617993970000|2021-04-09 18:46:10|6291.2|6288.4|6290.9|6288.1|6291.2|6288.4|6290.4|6287.6|12
1617993980000|2021-04-09 18:46:20|6290.4|6287.6|6290.2|6287.4|6291.2|6288.4|6290.2|6287.4|32
1617993990000|2021-04-09 18:46:30|6289.7|6286.9|6290.2|6287.4|6290.2|6287.4|6289.4|6286.6|4
1617994000000|2021-04-09 18:46:40|||||||||2
1617994020000|2021-04-09 18:47:00|||||||||6
1617994030000|2021-04-09 18:47:10|6290.4|6287.6|6290.2|6287.4|6290.9|6288.1|6290.2|6287.4|4
1617994040000|2021-04-09 18:47:20|||||||||5
1617994050000|2021-04-09 18:47:30|6288.7|6285.9|6288.2|6285.4|6288.7|6285.9|6288.2|6285.4|23
1617994060000|2021-04-09 18:47:40|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|2
1617994080000|2021-04-09 18:48:00|6288.2|6285.4|6287.2|6284.4|6288.2|6285.4|6287.2|6284.4|12
1617994090000|2021-04-09 18:48:10|||||||||11
1617994100000|2021-04-09 18:48:20|6288|6285.2|6287|6284.2|6288|6285.2|6287|6284.2|23
1617994110000|2021-04-09 18:48:30|6286.8|6284|6286.2|6283.4|6287.2|6284.4|6286.2|6283.4|44
1617994120000|2021-04-09 18:48:40|6285.6|6282.8|6285.4|6282.6|6285.6|6282.8|6285.4|6282.6|222
1617994130000|2021-04-09 18:48:50|6286.2|6283.4|6287.2|6284.4|6287.2|6284.4|6286.2|6283.4|3
1617994140000|2021-04-09 18:49:00|6286.8|6284|6286.2|6283.4|6286.8|6284|6286.2|6283.4|9
1617994150000|2021-04-09 18:49:10|6285.4|6282.6|6285.4|6282.6|6285.4|6282.6|6285.4|6282.6|1
1617994160000|2021-04-09 18:49:20|6285.9|6283.1|6285.9|6283.1|6285.9|6283.1|6285.9|6283.1|3
1617994170000|2021-04-09 18:49:30|6285.4|6282.6|6284.9|6282.1|6285.4|6282.6|6284.9|6282.1|1
1617994180000|2021-04-09 18:49:40|6284.4|6281.6|6286.2|6283.4|6286.2|6283.4|6284.4|6281.6|8
1617994190000|2021-04-09 18:49:50|||||||||2
1617994200000|2021-04-09 18:50:00|6286.8|6284|6286.2|6283.4|6287|6284.2|6286.2|6283.4|27
1617994210000|2021-04-09 18:50:10|6285.7|6282.9|6285.7|6282.9|6285.7|6282.9|6285.7|6282.9|1
1617994220000|2021-04-09 18:50:20|6286.2|6283.4|6288|6285.2|6288|6285.2|6286.2|6283.4|118
1617994230000|2021-04-09 18:50:30|6287.7|6284.9|6288.4|6285.6|6288.4|6285.6|6287.7|6284.9|2
1617994240000|2021-04-09 18:50:40|6288|6285.2|6288.2|6285.4|6288.2|6285.4|6288|6285.2|4
1617994260000|2021-04-09 18:51:00|6288.7|6285.9|6288.2|6285.4|6288.7|6285.9|6288.2|6285.4|2
1617994270000|2021-04-09 18:51:10|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|6286.4|6283.6|302
1617994280000|2021-04-09 18:51:20|6286.9|6284.1|6286.7|6283.9|6286.9|6284.1|6286.7|6283.9|3
1617994290000|2021-04-09 18:51:30|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|6286.9|6284.1|4
1617994300000|2021-04-09 18:51:40|6286.4|6283.6|6287.2|6284.4|6287.2|6284.4|6286.4|6283.6|20
1617994320000|2021-04-09 18:52:00|6287.4|6284.6|6286.6|6283.8|6287.4|6284.6|6286.6|6283.8|2
1617994330000|2021-04-09 18:52:10|6286.9|6284.1|6287.2|6284.4|6287.6|6284.8|6286.9|6284.1|4
1617994340000|2021-04-09 18:52:20|6286.9|6284.1|6287.6|6284.8|6287.6|6284.8|6286.9|6284.1|7
1617994350000|2021-04-09 18:52:30|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|3
1617994360000|2021-04-09 18:52:40|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|0
1617994370000|2021-04-09 18:52:50|6288.9|6286.1|6289.7|6286.9|6290.1|6287.3|6288.6|6285.8|12
1617994380000|2021-04-09 18:53:00|6289.6|6286.8|6290.1|6287.3|6290.4|6287.6|6289.6|6286.8|4
1617994390000|2021-04-09 18:53:10|6289.9|6287.1|6289.6|6286.8|6289.9|6287.1|6289.6|6286.8|0
1617994400000|2021-04-09 18:53:20|||||||||14
1617994410000|2021-04-09 18:53:30|6290.4|6287.6|6290.4|6287.6|6290.4|6287.6|6290.1|6287.3|7
1617994420000|2021-04-09 18:53:40|6290.1|6287.3|6289.9|6287.1|6290.1|6287.3|6289.9|6287.1|9
1617994430000|2021-04-09 18:53:50|||||||||1
1617994440000|2021-04-09 18:54:00|6290.4|6287.6|6289.9|6287.1|6290.4|6287.6|6289.9|6287.1|3
1617994450000|2021-04-09 18:54:10|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|5
1617994460000|2021-04-09 18:54:20|6290.4|6287.6|6290.4|6287.6|6290.4|6287.6|6290.4|6287.6|0
1617994470000|2021-04-09 18:54:30|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|0
1617994480000|2021-04-09 18:54:40|6290.4|6287.6|6291.6|6288.8|6291.6|6288.8|6290.4|6287.6|15
1617994490000|2021-04-09 18:54:50|6291.4|6288.6|6290.6|6287.8|6291.6|6288.8|6290.4|6287.6|5
1617994500000|2021-04-09 18:55:00|6290.9|6288.1|6290.2|6287.4|6290.9|6288.1|6290.2|6287.4|2
1617994510000|2021-04-09 18:55:10|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|6290.1|6287.3|8
1617994520000|2021-04-09 18:55:20|6289.3|6286.5|6288.6|6285.8|6289.3|6286.5|6287.6|6284.8|561
1617994530000|2021-04-09 18:55:30|6288.7|6285.9|6289.6|6286.8|6289.6|6286.8|6288.7|6285.9|11
1617994550000|2021-04-09 18:55:50|6289.4|6286.6|6288.7|6285.9|6289.4|6286.6|6288.7|6285.9|2
1617994560000|2021-04-09 18:56:00|6288.6|6285.8|6287.7|6284.9|6288.6|6285.8|6287.7|6284.9|7
1617994570000|2021-04-09 18:56:10|6287.9|6285.1|6287.7|6284.9|6288.6|6285.8|6287.7|6284.9|3
1617994580000|2021-04-09 18:56:20|6287.6|6284.8|6287.4|6284.6|6287.9|6285.1|6286.6|6283.8|19
1617994590000|2021-04-09 18:56:30|6287.1|6284.3|6288.6|6285.8|6288.6|6285.8|6287.1|6284.3|40
1617994600000|2021-04-09 18:56:40|6288.4|6285.6|6288.6|6285.8|6288.6|6285.8|6288.1|6285.3|24
1617994610000|2021-04-09 18:56:50|6288.4|6285.6|6286.6|6283.8|6288.4|6285.6|6286.6|6283.8|14
1617994620000|2021-04-09 18:57:00|6286.9|6284.1|6287.6|6284.8|6287.6|6284.8|6286.9|6284.1|4
1617994630000|2021-04-09 18:57:10|6287.9|6285.1|6288.6|6285.8|6288.6|6285.8|6287.9|6285.1|24
1617994640000|2021-04-09 18:57:20|6288.4|6285.6|6288.1|6285.3|6288.4|6285.6|6287.7|6284.9|2
1617994650000|2021-04-09 18:57:30|6288.6|6285.8|6288.4|6285.6|6288.6|6285.8|6288.4|6285.6|1
1617994660000|2021-04-09 18:57:40|6287.6|6284.8|6288.4|6285.6|6288.4|6285.6|6287.6|6284.8|4
1617994670000|2021-04-09 18:57:50|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|4
1617994680000|2021-04-09 18:58:00|||||||||10
1617994690000|2021-04-09 18:58:10|6288.7|6285.9|6289.1|6286.3|6290.4|6287.6|6288.7|6285.9|20
1617994700000|2021-04-09 18:58:20|6289.6|6286.8|6289.6|6286.8|6289.6|6286.8|6288.7|6285.9|57
1617994710000|2021-04-09 18:58:30|||||||||3
1617994720000|2021-04-09 18:58:40|6289.2|6286.4|6289.6|6286.8|6289.6|6286.8|6289.2|6286.4|24
1617994730000|2021-04-09 18:58:50|6289.9|6287.1|6289.6|6286.8|6289.9|6287.1|6289.6|6286.8|3
1617994740000|2021-04-09 18:59:00|6289.9|6287.1|6289.7|6286.9|6290.6|6287.8|6289.7|6286.9|12
1617994750000|2021-04-09 18:59:10|6289.6|6286.8|6289.6|6286.8|6289.9|6287.1|6289.6|6286.8|3
1617994760000|2021-04-09 18:59:20|6289.1|6286.3|6288.6|6285.8|6289.1|6286.3|6288.6|6285.8|13
1617994770000|2021-04-09 18:59:30|||||||||18
1617994780000|2021-04-09 18:59:40|6288.4|6285.6|6288.6|6285.8|6288.6|6285.8|6288.4|6285.6|1
1617994790000|2021-04-09 18:59:50|6288.2|6285.4|6286.6|6283.8|6288.2|6285.4|6286.4|6283.6|26
1617994800000|2021-04-09 19:00:00|6286.4|6283.6|6287.1|6284.3|6287.4|6284.6|6284.7|6281.9|38
1617994810000|2021-04-09 19:00:10|6287.6|6284.8|6287.9|6285.1|6288.1|6285.3|6287.6|6284.8|12
1617994820000|2021-04-09 19:00:20|6287.6|6284.8|6287.6|6284.8|6287.6|6284.8|6287.6|6284.8|3
1617994830000|2021-04-09 19:00:30|||||||||1
1617994840000|2021-04-09 19:00:40|6288.1|6285.3|6287.6|6284.8|6288.1|6285.3|6287.6|6284.8|6
1617994850000|2021-04-09 19:00:50|||||||||1
1617994860000|2021-04-09 19:01:00|6287.9|6285.1|6287.7|6284.9|6288.6|6285.8|6287.7|6284.9|3
1617994870000|2021-04-09 19:01:10|6288.4|6285.6|6288.2|6285.4|6288.6|6285.8|6287.7|6284.9|9
1617994880000|2021-04-09 19:01:20|6288.4|6285.6|6288.6|6285.8|6288.6|6285.8|6288.2|6285.4|4
1617994890000|2021-04-09 19:01:30|6288.7|6285.9|6289.1|6286.3|6289.4|6286.6|6288.6|6285.8|12
1617994900000|2021-04-09 19:01:40|6288.7|6285.9|6287.6|6284.8|6288.7|6285.9|6287.4|6284.6|3
1617994910000|2021-04-09 19:01:50|6287.1|6284.3|6287.4|6284.6|6287.4|6284.6|6287.1|6284.3|3
1617994920000|2021-04-09 19:02:00|6287.1|6284.3|6287.4|6284.6|6287.6|6284.8|6287.1|6284.3|13
1617994930000|2021-04-09 19:02:10|6287.7|6284.9|6287.4|6284.6|6287.7|6284.9|6287.4|6284.6|9
1617994940000|2021-04-09 19:02:20|6286.7|6283.9|6286.6|6283.8|6287.4|6284.6|6286.4|6283.6|21
1617994950000|2021-04-09 19:02:30|6287.2|6284.4|6287.4|6284.6|6287.4|6284.6|6287.1|6284.3|10
1617994960000|2021-04-09 19:02:40|6287.1|6284.3|6287.4|6284.6|6287.4|6284.6|6286.9|6284.1|6
1617994970000|2021-04-09 19:02:50|6287.1|6284.3|6286.1|6283.3|6287.1|6284.3|6286.1|6283.3|6
1617994980000|2021-04-09 19:03:00|6286.4|6283.6|6286.4|6283.6|6287.4|6284.6|6285.7|6282.9|25
1617994990000|2021-04-09 19:03:10|6286.6|6283.8|6286.1|6283.3|6286.9|6284.1|6286.1|6283.3|7
1617995010000|2021-04-09 19:03:30|6285.1|6282.3|6284.7|6281.9|6285.4|6282.6|6284.7|6281.9|10
1617995020000|2021-04-09 19:03:40|6285.4|6282.6|6285.1|6282.3|6285.4|6282.6|6285.1|6282.3|12
1617995030000|2021-04-09 19:03:50|6285.4|6282.6|6285.1|6282.3|6285.4|6282.6|6284.7|6281.9|5
1617995040000|2021-04-09 19:04:00|6285.4|6282.6|6285.4|6282.6|6285.4|6282.6|6285.4|6282.6|0
1617995050000|2021-04-09 19:04:10|6285.1|6282.3|6285.4|6282.6|6285.4|6282.6|6284.7|6281.9|12
1617995060000|2021-04-09 19:04:20|6285.1|6282.3|6285.1|6282.3|6285.1|6282.3|6284.7|6281.9|5
1617995070000|2021-04-09 19:04:30|6284.7|6281.9|6284.7|6281.9|6285.4|6282.6|6284.7|6281.9|8
1617995090000|2021-04-09 19:04:50|6284.2|6281.4|6283.4|6280.6|6284.2|6281.4|6282.6|6279.8|49
1617995100000|2021-04-09 19:05:00|6283.6|6280.8|6283.6|6280.8|6284.4|6281.6|6283.1|6280.3|20
1617995110000|2021-04-09 19:05:10|6284.1|6281.3|6284.6|6281.8|6284.9|6282.1|6284.1|6281.3|2
1617995130000|2021-04-09 19:05:30|6284.4|6281.6|6284.6|6281.8|6284.6|6281.8|6284.1|6281.3|11
1617995140000|2021-04-09 19:05:40|6284.4|6281.6|6283.7|6280.9|6284.6|6281.8|6283.7|6280.9|57
1617995150000|2021-04-09 19:05:50|6283.6|6280.8|6283.6|6280.8|6283.6|6280.8|6283.6|6280.8|5
1617995160000|2021-04-09 19:06:00|6284.4|6281.6|6284.4|6281.6|6284.4|6281.6|6284.4|6281.6|2
1617995170000|2021-04-09 19:06:10|6285.6|6282.8|6286.1|6283.3|6286.4|6283.6|6285.6|6282.8|16
1617995180000|2021-04-09 19:06:20|6285.7|6282.9|6285.7|6282.9|6285.9|6283.1|6285.6|6282.8|0
1617995190000|2021-04-09 19:06:30|6286.1|6283.3|6286.1|6283.3|6286.1|6283.3|6285.6|6282.8|9
1617995200000|2021-04-09 19:06:40|6286.4|6283.6|6286.9|6284.1|6287.1|6284.3|6286.1|6283.3|15
1617995210000|2021-04-09 19:06:50|6287.4|6284.6|6286.6|6283.8|6287.4|6284.6|6286.4|6283.6|8
1617995220000|2021-04-09 19:07:00|6286.4|6283.6|6285.6|6282.8|6286.4|6283.6|6285.4|6282.6|8
1617995230000|2021-04-09 19:07:10|6285.7|6282.9|6286.4|6283.6|6286.4|6283.6|6285.7|6282.9|6
1617995240000|2021-04-09 19:07:20|6286.9|6284.1|6284.6|6281.8|6286.9|6284.1|6284.6|6281.8|24
1617995250000|2021-04-09 19:07:30|6284.4|6281.6|6284.4|6281.6|6284.4|6281.6|6284.4|6281.6|0
1617995260000|2021-04-09 19:07:40|6284.6|6281.8|6284.6|6281.8|6284.6|6281.8|6284.6|6281.8|0
1617995270000|2021-04-09 19:07:50|6285.4|6282.6|6285.4|6282.6|6285.4|6282.6|6285.4|6282.6|14
1617995280000|2021-04-09 19:08:00|6285|6282.2|6285.4|6282.6|6285.4|6282.6|6285|6282.2|33
1617995290000|2021-04-09 19:08:10|||||||||13
1617995310000|2021-04-09 19:08:30|6285.2|6282.4|6284.5|6281.7|6285.2|6282.4|6284.5|6281.7|1
1617995320000|2021-04-09 19:08:40|6284.4|6281.6|6284.5|6281.7|6284.5|6281.7|6284.4|6281.6|26
1617995330000|2021-04-09 19:08:50|6284.2|6281.4|6283.5|6280.7|6284.2|6281.4|6283.5|6280.7|9
1617995340000|2021-04-09 19:09:00|6284|6281.2|6282.5|6279.7|6284.4|6281.6|6282.4|6279.6|21
1617995350000|2021-04-09 19:09:10|6282.4|6279.6|6282.5|6279.7|6282.7|6279.9|6282.4|6279.6|37
1617995360000|2021-04-09 19:09:20|6282.7|6279.9|6282.7|6279.9|6282.7|6279.9|6282.7|6279.9|69
1617995370000|2021-04-09 19:09:30|6282.5|6279.7|6282.5|6279.7|6282.5|6279.7|6282.5|6279.7|0
1617995380000|2021-04-09 19:09:40|6282.7|6279.9|6282.7|6279.9|6282.7|6279.9|6282.7|6279.9|6
1617995390000|2021-04-09 19:09:50|6284.2|6281.4|6283.2|6280.4|6284.5|6281.7|6283.2|6280.4|27
1617995400000|2021-04-09 19:10:00|6283.4|6280.6|6282.7|6279.9|6283.4|6280.6|6282.7|6279.9|1
1617995410000|2021-04-09 19:10:10|6282.9|6280.1|6282.5|6279.7|6282.9|6280.1|6282.5|6279.7|0
1617995430000|2021-04-09 19:10:30|||||||||26
1617995450000|2021-04-09 19:10:50|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|6282.4|6279.6|1
1617995460000|2021-04-09 19:11:00|||||||||2
1617995470000|2021-04-09 19:11:10|6281.4|6278.6|6281.9|6279.1|6282.5|6279.7|6281.4|6278.6|303
1617995480000|2021-04-09 19:11:20|6283.2|6280.4|6283.4|6280.6|6283.4|6280.6|6283.2|6280.4|58
1617995490000|2021-04-09 19:11:30|6283.7|6280.9|6284.2|6281.4|6284.2|6281.4|6283.7|6280.9|0
1617995500000|2021-04-09 19:11:40|6284.4|6281.6|6283.9|6281.1|6284.4|6281.6|6283.4|6280.6|21
1617995510000|2021-04-09 19:11:50|6283.4|6280.6|6283.4|6280.6|6283.7|6280.9|6283.4|6280.6|0
1617995520000|2021-04-09 19:12:00|6283.7|6280.9|6283.9|6281.1|6284.2|6281.4|6283.5|6280.7|4
1617995530000|2021-04-09 19:12:10|6283.7|6280.9|6284.4|6281.6|6284.4|6281.6|6283.4|6280.6|19
1617995540000|2021-04-09 19:12:20|6284.2|6281.4|6284.7|6281.9|6285|6282.2|6284.2|6281.4|14
1617995550000|2021-04-09 19:12:30|6285|6282.2|6285.2|6282.4|6285.2|6282.4|6285|6282.2|0
1617995560000|2021-04-09 19:12:40|6285|6282.2|6285.2|6282.4|6285.2|6282.4|6284.7|6281.9|1
1617995570000|2021-04-09 19:12:50|6284.5|6281.7|6283|6280.2|6284.5|6281.7|6282.7|6279.9|45
1617995580000|2021-04-09 19:13:00|6283.4|6280.6|6284|6281.2|6284|6281.2|6283.2|6280.4|6
1617995590000|2021-04-09 19:13:10|6283.4|6280.6|6283.9|6281.1|6284.2|6281.4|6283.2|6280.4|4
1617995600000|2021-04-09 19:13:20|6284.2|6281.4|6283.9|6281.1|6284.2|6281.4|6283.9|6281.1|0
1617995610000|2021-04-09 19:13:30|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|6284.2|6281.4|0
1617995620000|2021-04-09 19:13:40|||||||||1
1617995630000|2021-04-09 19:13:50|6285|6282.2|6284.4|6281.6|6285|6282.2|6284.4|6281.6|1
1617995640000|2021-04-09 19:14:00|6284.2|6281.4|6284|6281.2|6284.2|6281.4|6284|6281.2|25
1617995650000|2021-04-09 19:14:10|||||||||1
1617995670000|2021-04-09 19:14:30|6283.4|6280.6|6283.4|6280.6|6283.4|6280.6|6283.4|6280.6|5
1617995680000|2021-04-09 19:14:40|6283.7|6280.9|6283.7|6280.9|6284|6281.2|6283.7|6280.9|2
1617995690000|2021-04-09 19:14:50|6284.4|6281.6|6285|6282.2|6285|6282.2|6284.4|6281.6|3
1617995700000|2021-04-09 19:15:00|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|6283.7|6280.9|24
1617995720000|2021-04-09 19:15:20|6285.4|6282.6|6286.4|6283.6|6286.7|6283.9|6285.2|6282.4|27
1617995730000|2021-04-09 19:15:30|6286.2|6283.4|6286.7|6283.9|6286.7|6283.9|6286.2|6283.4|3
1617995740000|2021-04-09 19:15:40|6286.2|6283.4|6286.2|6283.4|6286.7|6283.9|6286.2|6283.4|1
1617995750000|2021-04-09 19:15:50|6286.7|6283.9|6286.2|6283.4|6286.7|6283.9|6286.2|6283.4|0
1617995760000|2021-04-09 19:16:00|6286.4|6283.6|6286.2|6283.4|6286.7|6283.9|6286.2|6283.4|1
1617995770000|2021-04-09 19:16:10|6286.4|6283.6|6286.7|6283.9|6286.7|6283.9|6286.4|6283.6|2
1617995780000|2021-04-09 19:16:20|6287|6284.2|6287|6284.2|6287|6284.2|6287|6284.2|0
1617995790000|2021-04-09 19:16:30|6287.2|6284.4|6286.7|6283.9|6287.2|6284.4|6286.4|6283.6|8
1617995800000|2021-04-09 19:16:40|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|5
1617995810000|2021-04-09 19:16:50|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|6286.7|6283.9|2
1617995820000|2021-04-09 19:17:00|6286.7|6283.9|6287.2|6284.4|6287.2|6284.4|6285.9|6283.1|21
1617995830000|2021-04-09 19:17:10|6287.4|6284.6|6287.2|6284.4|6287.7|6284.9|6287.2|6284.4|28
1617995840000|2021-04-09 19:17:20|6287.5|6284.7|6287.2|6284.4|6287.7|6284.9|6287.2|6284.4|8
1617995850000|2021-04-09 19:17:30|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|5
1617995860000|2021-04-09 19:17:40|||||||||1
1617995870000|2021-04-09 19:17:50|6288|6285.2|6287.7|6284.9|6288.2|6285.4|6287.7|6284.9|13
1617995880000|2021-04-09 19:18:00|6288|6285.2|6288.7|6285.9|6288.7|6285.9|6288|6285.2|11
1617995890000|2021-04-09 19:18:10|6288.4|6285.6|6288.2|6285.4|6288.7|6285.9|6288|6285.2|9
1617995910000|2021-04-09 19:18:30|6288.5|6285.7|6287.7|6284.9|6288.7|6285.9|6287.7|6284.9|4
1617995920000|2021-04-09 19:18:40|6287.9|6285.1|6288.4|6285.6|6288.4|6285.6|6287.9|6285.1|43
1617995940000|2021-04-09 19:19:00|6288.7|6285.9|6288.2|6285.4|6288.7|6285.9|6288.2|6285.4|19
1617995950000|2021-04-09 19:19:10|6288.4|6285.6|6288.4|6285.6|6289|6286.2|6288.4|6285.6|3
1617995960000|2021-04-09 19:19:20|6287.9|6285.1|6287.9|6285.1|6287.9|6285.1|6287.9|6285.1|17
1617995970000|2021-04-09 19:19:30|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|6287.9|6285.1|3
1617995980000|2021-04-09 19:19:40|||||||||1
1617995990000|2021-04-09 19:19:50|6288|6285.2|6287.2|6284.4|6288|6285.2|6287.2|6284.4|34
1617996000000|2021-04-09 19:20:00|6286.7|6283.9|6287.2|6284.4|6287.2|6284.4|6286.7|6283.9|5
1617996010000|2021-04-09 19:20:10|||||||||2
1617996030000|2021-04-09 19:20:30|6286.9|6284.1|6286.9|6284.1|6287.2|6284.4|6286.9|6284.1|1
1617996040000|2021-04-09 19:20:40|6286.4|6283.6|6286.2|6283.4|6286.4|6283.6|6285.9|6283.1|3
1617996060000|2021-04-09 19:21:00|6286.4|6283.6|6286.2|6283.4|6286.4|6283.6|6286.2|6283.4|4
1617996070000|2021-04-09 19:21:10|6285.9|6283.1|6286.2|6283.4|6286.2|6283.4|6285.9|6283.1|1
1617996090000|2021-04-09 19:21:30|6285.9|6283.1|6285.9|6283.1|6285.9|6283.1|6285.9|6283.1|1
1617996100000|2021-04-09 19:21:40|6285.4|6282.6|6286.4|6283.6|6286.4|6283.6|6285.4|6282.6|4
1617996110000|2021-04-09 19:21:50|6286.2|6283.4|6285.9|6283.1|6286.2|6283.4|6285.4|6282.6|16
1617996120000|2021-04-09 19:22:00|6286.2|6283.4|6285.4|6282.6|6286.4|6283.6|6285.2|6282.4|14
1617996130000|2021-04-09 19:22:10|||||||||14
1617996140000|2021-04-09 19:22:20|||||||||6
1617996150000|2021-04-09 19:22:30|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|6285.2|6282.4|2
1617996170000|2021-04-09 19:22:50|6285|6282.2|6285.4|6282.6|6285.4|6282.6|6284.7|6281.9|32
1617996180000|2021-04-09 19:23:00|||||||||20
1617996190000|2021-04-09 19:23:10|6285.2|6282.4|6286.7|6283.9|6286.7|6283.9|6285.2|6282.4|1
1617996200000|2021-04-09 19:23:20|6287|6284.2|6287.7|6284.9|6287.7|6284.9|6287|6284.2|0
1617996220000|2021-04-09 19:23:40|6287.4|6284.6|6287.2|6284.4|6287.4|6284.6|6287.2|6284.4|1
1617996230000|2021-04-09 19:23:50|6287.7|6284.9|6287.2|6284.4|6287.7|6284.9|6287.2|6284.4|0
1617996240000|2021-04-09 19:24:00|6288.2|6285.4|6287.2|6284.4|6288.2|6285.4|6287.2|6284.4|3
1617996260000|2021-04-09 19:24:20|6286.5|6283.7|6287.2|6284.4|6287.2|6284.4|6286.5|6283.7|3
1617996270000|2021-04-09 19:24:30|6287.4|6284.6|6287.7|6284.9|6287.7|6284.9|6287.2|6284.4|13
1617996290000|2021-04-09 19:24:50|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|19
1617996300000|2021-04-09 19:25:00|6288.4|6285.6|6288.2|6285.4|6288.7|6285.9|6288.2|6285.4|5
1617996320000|2021-04-09 19:25:20|||||||||1
1617996340000|2021-04-09 19:25:40|6288.4|6285.6|6288.2|6285.4|6288.7|6285.9|6288.2|6285.4|4
1617996360000|2021-04-09 19:26:00|6287.9|6285.1|6287.2|6284.4|6287.9|6285.1|6287.2|6284.4|3
1617996370000|2021-04-09 19:26:10|6287.4|6284.6|6287.7|6284.9|6287.7|6284.9|6287.4|6284.6|2
1617996380000|2021-04-09 19:26:20|6288.2|6285.4|6287.4|6284.6|6288.2|6285.4|6287.4|6284.6|11
1617996390000|2021-04-09 19:26:30|6287.2|6284.4|6286.7|6283.9|6287.2|6284.4|6286.7|6283.9|3
1617996400000|2021-04-09 19:26:40|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|0
1617996410000|2021-04-09 19:26:50|6287.7|6284.9|6288|6285.2|6288|6285.2|6287.7|6284.9|0
1617996420000|2021-04-09 19:27:00|6288.2|6285.4|6287.4|6284.6|6288.2|6285.4|6287.4|6284.6|1
1617996430000|2021-04-09 19:27:10|6287|6284.2|6287.9|6285.1|6287.9|6285.1|6287|6284.2|16
1617996450000|2021-04-09 19:27:30|6287.8|6285|6287.8|6285|6287.8|6285|6287.8|6285|0
1617996460000|2021-04-09 19:27:40|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|6287.3|6284.5|4
1617996470000|2021-04-09 19:27:50|6287.8|6285|6287.8|6285|6288.2|6285.4|6287.8|6285|1
1617996480000|2021-04-09 19:28:00|6288.2|6285.4|6288.2|6285.4|6288.7|6285.9|6288.2|6285.4|6
1617996490000|2021-04-09 19:28:10|6287.8|6285|6287|6284.2|6287.8|6285|6287|6284.2|18
1617996500000|2021-04-09 19:28:20|6286.8|6284|6286.8|6284|6286.8|6284|6286.8|6284|1
1617996510000|2021-04-09 19:28:30|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|1
1617996530000|2021-04-09 19:28:50|6287.3|6284.5|6287.3|6284.5|6287.3|6284.5|6287.3|6284.5|2
1617996540000|2021-04-09 19:29:00|6287.2|6284.4|6287.7|6284.9|6287.7|6284.9|6287.2|6284.4|2
1617996550000|2021-04-09 19:29:10|6288.2|6285.4|6287.8|6285|6288.2|6285.4|6287.8|6285|0
1617996570000|2021-04-09 19:29:30|6287.7|6284.9|6288.2|6285.4|6288.2|6285.4|6287.2|6284.4|1
1617996580000|2021-04-09 19:29:40|6288.3|6285.5|6287.8|6285|6288.3|6285.5|6287.8|6285|1
1617996590000|2021-04-09 19:29:50|||||||||1
1617996600000|2021-04-09 19:30:00|6288.2|6285.4|6288.7|6285.9|6288.7|6285.9|6288.2|6285.4|3
1617996610000|2021-04-09 19:30:10|6288.2|6285.4|6288.2|6285.4|6288.7|6285.9|6288.2|6285.4|1
1617996620000|2021-04-09 19:30:20|6287.8|6285|6287.8|6285|6287.8|6285|6287.8|6285|1
1617996630000|2021-04-09 19:30:30|6288.3|6285.5|6287.3|6284.5|6288.3|6285.5|6287.3|6284.5|63
1617996640000|2021-04-09 19:30:40|6287.7|6284.9|6287.3|6284.5|6288.3|6285.5|6287.3|6284.5|6
1617996650000|2021-04-09 19:30:50|6287.8|6285|6287.3|6284.5|6287.8|6285|6287.3|6284.5|1
1617996660000|2021-04-09 19:31:00|6286.8|6284|6285.5|6282.7|6286.8|6284|6285.5|6282.7|12
1617996670000|2021-04-09 19:31:10|6285.3|6282.5|6286.3|6283.5|6286.3|6283.5|6285.3|6282.5|57
1617996680000|2021-04-09 19:31:20|6286.2|6283.4|6286.3|6283.5|6286.3|6283.5|6286|6283.2|2
1617996690000|2021-04-09 19:31:30|6285.8|6283|6285.8|6283|6286.3|6283.5|6285.8|6283|0
1617996700000|2021-04-09 19:31:40|6285.3|6282.5|6283.8|6281|6286.3|6283.5|6283.5|6280.7|56
1617996710000|2021-04-09 19:31:50|6284.3|6281.5|6284.3|6281.5|6284.5|6281.7|6283.8|6281|9
1617996720000|2021-04-09 19:32:00|6284|6281.2|6284|6281.2|6284.2|6281.4|6283.5|6280.7|5
1617996730000|2021-04-09 19:32:10|6284.8|6282|6285.5|6282.7|6286.5|6283.7|6284.8|6282|36
1617996740000|2021-04-09 19:32:20|6285.8|6283|6285.8|6283|6285.8|6283|6285.8|6283|0
1617996750000|2021-04-09 19:32:30|6285.5|6282.7|6285.5|6282.7|6285.5|6282.7|6285.5|6282.7|1
1617996760000|2021-04-09 19:32:40|6285.2|6282.4|6285|6282.2|6285.3|6282.5|6284.7|6281.9|14
1617996770000|2021-04-09 19:32:50|6285.3|6282.5|6285|6282.2|6285.3|6282.5|6285|6282.2|0
1617996780000|2021-04-09 19:33:00|6285.3|6282.5|6285|6282.2|6285.3|6282.5|6285|6282.2|2
1617996790000|2021-04-09 19:33:10|6284.7|6281.9|6283.5|6280.7|6284.7|6281.9|6283.5|6280.7|3
1617996800000|2021-04-09 19:33:20|6283.7|6280.9|6284.3|6281.5|6284.3|6281.5|6283.7|6280.9|31
1617996820000|2021-04-09 19:33:40|6283.7|6280.9|6284|6281.2|6284|6281.2|6283.7|6280.9|5
1617996830000|2021-04-09 19:33:50|6284.2|6281.4|6283.7|6280.9|6284.2|6281.4|6283.7|6280.9|15
1617996840000|2021-04-09 19:34:00|6283.8|6281|6282.8|6280|6283.8|6281|6282.3|6279.5|6
1617996850000|2021-04-09 19:34:10|6283.2|6280.4|6283.2|6280.4|6283.2|6280.4|6282.8|6280|3
1617996860000|2021-04-09 19:34:20|6282.8|6280|6283.2|6280.4|6283.2|6280.4|6282.8|6280|4
1617996870000|2021-04-09 19:34:30|6282.8|6280|6283.2|6280.4|6283.3|6280.5|6282.3|6279.5|9
1617996880000|2021-04-09 19:34:40|6282.8|6280|6282.8|6280|6283.2|6280.4|6282.8|6280|1
1617996890000|2021-04-09 19:34:50|6283.3|6280.5|6282.8|6280|6283.3|6280.5|6282.8|6280|3
1617996900000|2021-04-09 19:35:00|6283.2|6280.4|6282.8|6280|6283.2|6280.4|6282.8|6280|14
1617996910000|2021-04-09 19:35:10|6283|6280.2|6283|6280.2|6283|6280.2|6283|6280.2|3
1617996930000|2021-04-09 19:35:30|6282.8|6280|6282.8|6280|6282.8|6280|6282.8|6280|2
1617996940000|2021-04-09 19:35:40|6282.5|6279.7|6282.7|6279.9|6282.7|6279.9|6282.5|6279.7|18
1617996950000|2021-04-09 19:35:50|6282.8|6280|6281.5|6278.7|6282.8|6280|6281.5|6278.7|78
1617996960000|2021-04-09 19:36:00|6281.7|6278.9|6281.3|6278.5|6281.7|6278.9|6281.3|6278.5|9
1617996970000|2021-04-09 19:36:10|6281.5|6278.7|6283.5|6280.7|6283.5|6280.7|6281.5|6278.7|10
1617996990000|2021-04-09 19:36:30|6283.3|6280.5|6283.3|6280.5|6283.3|6280.5|6282.7|6279.9|13
1617997000000|2021-04-09 19:36:40|6283.5|6280.7|6283.5|6280.7|6283.5|6280.7|6283.5|6280.7|0
1617997030000|2021-04-09 19:37:10|6283.8|6281|6283.8|6281|6283.8|6281|6283.8|6281|7
1617997040000|2021-04-09 19:37:20|6284.3|6281.5|6283.8|6281|6284.3|6281.5|6283.8|6281|3
1617997050000|2021-04-09 19:37:30|6284.3|6281.5|6284.3|6281.5|6284.5|6281.7|6283.7|6280.9|6
1617997060000|2021-04-09 19:37:40|6284.5|6281.7|6284|6281.2|6284.5|6281.7|6284|6281.2|1
1617997070000|2021-04-09 19:37:50|6284.3|6281.5|6284|6281.2|6284.3|6281.5|6284|6281.2|3
1617997080000|2021-04-09 19:38:00|6284.2|6281.4|6284.5|6281.7|6284.5|6281.7|6284.2|6281.4|5
1617997090000|2021-04-09 19:38:10|6285.3|6282.5|6285.3|6282.5|6285.3|6282.5|6284.3|6281.5|15
1617997100000|2021-04-09 19:38:20|6284.5|6281.7|6284.5|6281.7|6284.8|6282|6284.5|6281.7|1
1617997110000|2021-04-09 19:38:30|6284.3|6281.5|6284.3|6281.5|6284.3|6281.5|6284.3|6281.5|3
1617997170000|2021-04-09 19:39:30|6285|6282.2|6285.3|6282.5|6285.3|6282.5|6285|6282.2|4
1617997180000|2021-04-09 19:39:40|6285|6282.2|6285.3|6282.5|6285.3|6282.5|6284.8|6282|1
1617997190000|2021-04-09 19:39:50|6285|6282.2|6284.5|6281.7|6285.3|6282.5|6284.5|6281.7|6
1617997200000|2021-04-09 19:40:00|6284.8|6282|6284.8|6282|6284.8|6282|6284.5|6281.7|1
1617997210000|2021-04-09 19:40:10|6284.5|6281.7|6284.8|6282|6284.8|6282|6284.5|6281.7|0
1617997220000|2021-04-09 19:40:20|6285.3|6282.5|6286.5|6283.7|6286.8|6284|6285.3|6282.5|4
1617997230000|2021-04-09 19:40:30|6285.8|6283|6285.8|6283|6286.3|6283.5|6285.5|6282.7|15
1617997240000|2021-04-09 19:40:40|6285.5|6282.7|6286.3|6283.5|6286.3|6283.5|6285.5|6282.7|0
1617997250000|2021-04-09 19:40:50|6287|6284.2|6287.3|6284.5|6287.3|6284.5|6287|6284.2|1
1617997260000|2021-04-09 19:41:00|6286.7|6283.9|6286.7|6283.9|6286.7|6283.9|6286.7|6283.9|1
1617997270000|2021-04-09 19:41:10|6286.8|6284|6286.7|6283.9|6287.3|6284.5|6286.5|6283.7|4
1617997280000|2021-04-09 19:41:20|6287|6284.2|6286.5|6283.7|6287.3|6284.5|6286.5|6283.7|1
1617997290000|2021-04-09 19:41:30|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|2
1617997300000|2021-04-09 19:41:40|6287.5|6284.7|6288.5|6285.7|6288.8|6286|6287.5|6284.7|5
1617997320000|2021-04-09 19:42:00|6288.3|6285.5|6288.3|6285.5|6288.3|6285.5|6288.3|6285.5|1
1617997330000|2021-04-09 19:42:10|6288.5|6285.7|6288.5|6285.7|6288.8|6286|6288.5|6285.7|12
1617997340000|2021-04-09 19:42:20|||||||||1
1617997360000|2021-04-09 19:42:40|6288.3|6285.5|6288.5|6285.7|6288.5|6285.7|6287.7|6284.9|1
1617997370000|2021-04-09 19:42:50|6287.8|6285|6287.5|6284.7|6287.8|6285|6287.5|6284.7|3
1617997380000|2021-04-09 19:43:00|6288.5|6285.7|6288|6285.2|6288.5|6285.7|6287.5|6284.7|15
1617997390000|2021-04-09 19:43:10|6287.5|6284.7|6287.5|6284.7|6287.5|6284.7|6287.5|6284.7|2
1617997400000|2021-04-09 19:43:20|6287.2|6284.4|6287.5|6284.7|6287.5|6284.7|6286.7|6283.9|1
1617997410000|2021-04-09 19:43:30|6287.3|6284.5|6287.3|6284.5|6287.3|6284.5|6287.3|6284.5|0
1617997420000|2021-04-09 19:43:40|6287.5|6284.7|6289.5|6286.7|6289.5|6286.7|6287.5|6284.7|2
1617997430000|2021-04-09 19:43:50|||||||||2
1617997440000|2021-04-09 19:44:00|||||||||1
1617997450000|2021-04-09 19:44:10|||||||||1
1617997460000|2021-04-09 19:44:20|6290.5|6287.7|6289.3|6286.5|6290.5|6287.7|6289|6286.2|14
1617997470000|2021-04-09 19:44:30|6289|6286.2|6289.5|6286.7|6289.5|6286.7|6289|6286.2|1
1617997490000|2021-04-09 19:44:50|6289|6286.2|6289|6286.2|6289|6286.2|6289|6286.2|0
1617997500000|2021-04-09 19:45:00|6289.5|6286.7|6289.5|6286.7|6289.5|6286.7|6289.5|6286.7|0
1617997510000|2021-04-09 19:45:10|6289.3|6286.5|6289|6286.2|6289.3|6286.5|6289|6286.2|0
1617997520000|2021-04-09 19:45:20|6289.3|6286.5|6289.5|6286.7|6289.5|6286.7|6289.3|6286.5|1
1617997550000|2021-04-09 19:45:50|6290.5|6287.7|6290.5|6287.7|6290.5|6287.7|6290.5|6287.7|1
1617997560000|2021-04-09 19:46:00|6290.3|6287.5|6289.7|6286.9|6290.3|6287.5|6289.7|6286.9|4
1617997570000|2021-04-09 19:46:10|6289.5|6286.7|6289.5|6286.7|6289.8|6287|6289.5|6286.7|0
1617997590000|2021-04-09 19:46:30|6290.1|6287.3|6290.5|6287.7|6290.5|6287.7|6290.1|6287.3|4
1617997600000|2021-04-09 19:46:40|||||||||3
1617997610000|2021-04-09 19:46:50|||||||||1
1617997620000|2021-04-09 19:47:00|6290.2|6287.4|6290|6287.2|6290.5|6287.7|6290|6287.2|7
1617997630000|2021-04-09 19:47:10|6290.5|6287.7|6290.5|6287.7|6290.5|6287.7|6290.5|6287.7|0
1617997680000|2021-04-09 19:48:00|6289.8|6287|6289.5|6286.7|6289.8|6287|6289.5|6286.7|6
1617997690000|2021-04-09 19:48:10|6289.8|6287|6289.5|6286.7|6289.8|6287|6289.5|6286.7|2
1617997720000|2021-04-09 19:48:40|6290.1|6287.3|6290.5|6287.7|6290.5|6287.7|6290.1|6287.3|2
1617997730000|2021-04-09 19:48:50|6290.8|6288|6290.5|6287.7|6290.8|6288|6290.5|6287.7|3
1617997740000|2021-04-09 19:49:00|6290.8|6288|6291|6288.2|6291.3|6288.5|6290.5|6287.7|1
1617997750000|2021-04-09 19:49:10|6291.2|6288.4|6291.5|6288.7|6291.5|6288.7|6291.2|6288.4|1
1617997760000|2021-04-09 19:49:20|||||||||2
1617997770000|2021-04-09 19:49:30|6291.7|6288.9|6291.7|6288.9|6291.7|6288.9|6291.5|6288.7|18
1617997780000|2021-04-09 19:49:40|6291.5|6288.7|6291.5|6288.7|6291.5|6288.7|6291.5|6288.7|0
1617997800000|2021-04-09 19:50:00|6291.2|6288.4|6291.5|6288.7|6291.5|6288.7|6291.2|6288.4|1
1617997810000|2021-04-09 19:50:10|6291.7|6288.9|6291.7|6288.9|6291.7|6288.9|6291.7|6288.9|13
1617997830000|2021-04-09 19:50:30|6291.5|6288.7|6291.5|6288.7|6291.5|6288.7|6291.5|6288.7|0
1617997850000|2021-04-09 19:50:50|6291.2|6288.4|6291|6288.2|6291.5|6288.7|6291|6288.2|2
1617997860000|2021-04-09 19:51:00|6290.7|6287.9|6291.5|6288.7|6291.5|6288.7|6290.7|6287.9|2
1617997870000|2021-04-09 19:51:10|6291.2|6288.4|6291.5|6288.7|6291.7|6288.9|6291.2|6288.4|19
1617997880000|2021-04-09 19:51:20|6291.7|6288.9|6291.5|6288.7|6291.7|6288.9|6291.5|6288.7|24
1617997890000|2021-04-09 19:51:30|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|6291.2|6288.4|6
1617997900000|2021-04-09 19:51:40|6291.5|6288.7|6291.5|6288.7|6291.5|6288.7|6291.5|6288.7|1
1617997910000|2021-04-09 19:51:50|6291.3|6288.5|6291|6288.2|6291.3|6288.5|6291|6288.2|1
1617997920000|2021-04-09 19:52:00|6290.7|6287.9|6290.5|6287.7|6290.8|6288|6290.5|6287.7|4
1617997930000|2021-04-09 19:52:10|6290.7|6287.9|6289.5|6286.7|6291.5|6288.7|6289.2|6286.4|25
1617997940000|2021-04-09 19:52:20|6289.7|6286.9|6290|6287.2|6290|6287.2|6289.7|6286.9|3
1617997960000|2021-04-09 19:52:40|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|6290|6287.2|0
1617997980000|2021-04-09 19:53:00|||||||||1
1617997990000|2021-04-09 19:53:10|||||||||1
1617998010000|2021-04-09 19:53:30|6290.5|6287.7|6288.5|6285.7|6290.5|6287.7|6288.5|6285.7|17
1617998020000|2021-04-09 19:53:40|6288.3|6285.5|6287.5|6284.7|6288.3|6285.5|6287.5|6284.7|3
1617998030000|2021-04-09 19:53:50|||||||||56
1617998040000|2021-04-09 19:54:00|6287.7|6284.9|6288.3|6285.5|6288.3|6285.5|6287.7|6284.9|1
1617998070000|2021-04-09 19:54:30|||||||||2
1617998080000|2021-04-09 19:54:40|6288|6285.2|6287.8|6285|6288|6285.2|6287.5|6284.7|1
1617998090000|2021-04-09 19:54:50|6287.5|6284.7|6287.5|6284.7|6287.5|6284.7|6287.5|6284.7|1
1617998100000|2021-04-09 19:55:00|6287.8|6285|6287.8|6285|6287.8|6285|6287.8|6285|6
1617998110000|2021-04-09 19:55:10|6287.5|6284.7|6286.8|6284|6287.5|6284.7|6286.8|6284|4
1617998120000|2021-04-09 19:55:20|6287.1|6284.3|6286.3|6283.5|6287.3|6284.5|6285.3|6282.5|24
1617998130000|2021-04-09 19:55:30|||||||||1
1617998140000|2021-04-09 19:55:40|6285.5|6282.7|6286.3|6283.5|6286.5|6283.7|6285.5|6282.7|7
1617998150000|2021-04-09 19:55:50|6286.5|6283.7|6286.5|6283.7|6286.5|6283.7|6286.5|6283.7|3
1617998160000|2021-04-09 19:56:00|6286.2|6283.4|6286.5|6283.7|6286.5|6283.7|6286.2|6283.4|2
1617998190000|2021-04-09 19:56:30|6286|6283.2|6286.5|6283.7|6286.5|6283.7|6286|6283.2|45
1617998200000|2021-04-09 19:56:40|6286.3|6283.5|6286.5|6283.7|6286.5|6283.7|6285.8|6283|2
1617998220000|2021-04-09 19:57:00|6286.7|6283.9|6287.3|6284.5|6287.3|6284.5|6286.7|6283.9|8
1617998230000|2021-04-09 19:57:10|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|0
1617998250000|2021-04-09 19:57:30|6287.5|6284.7|6286.8|6284|6287.5|6284.7|6286.5|6283.7|19
1617998260000|2021-04-09 19:57:40|6286.5|6283.7|6288.3|6285.5|6288.3|6285.5|6286.5|6283.7|21
1617998270000|2021-04-09 19:57:50|6288|6285.2|6288|6285.2|6288.3|6285.5|6287.7|6284.9|0
1617998280000|2021-04-09 19:58:00|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|6287.7|6284.9|0
1617998290000|2021-04-09 19:58:10|6287.5|6284.7|6286.5|6283.7|6287.5|6284.7|6286.5|6283.7|3
1617998300000|2021-04-09 19:58:20|6286.3|6283.5|6286.3|6283.5|6286.3|6283.5|6286.3|6283.5|2
1617998310000|2021-04-09 19:58:30|6286.5|6283.7|6286.5|6283.7|6286.5|6283.7|6286.5|6283.7|0
1617998320000|2021-04-09 19:58:40|6286.3|6283.5|6288|6285.2|6288|6285.2|6286.3|6283.5|47
1617998330000|2021-04-09 19:58:50|6288.3|6285.5|6287.5|6284.7|6288.5|6285.7|6287.5|6284.7|3
1617998340000|2021-04-09 19:59:00|6287.2|6284.4|6287.5|6284.7|6287.5|6284.7|6287.2|6284.4|0
1617998350000|2021-04-09 19:59:10|||||||||1
1617998360000|2021-04-09 19:59:20|6287.2|6284.4|6287.5|6284.7|6287.5|6284.7|6287|6284.2|1
1617998390000|2021-04-09 19:59:50|6287.3|6284.5|6287.7|6284.9|6288|6285.2|6287.2|6284.4|11
1617998400000|2021-04-09 20:00:00|6287.8|6285|6286.5|6283.7|6288.5|6285.7|6286.5|6283.7|15
1617998410000|2021-04-09 20:00:10|6285.9|6283.1|6285.5|6282.7|6285.9|6283.1|6284.7|6281.9|37
1617998420000|2021-04-09 20:00:20|6285.2|6282.4|6285|6282.2|6285.5|6282.7|6284.7|6281.9|1
1617998430000|2021-04-09 20:00:30|6285.2|6282.4|6285.3|6282.5|6285.3|6282.5|6285|6282.2|0
1617998440000|2021-04-09 20:00:40|6285.7|6282.9|6285.7|6282.9|6285.7|6282.9|6285.7|6282.9|1
1617998450000|2021-04-09 20:00:50|6286|6283.2|6286.2|6283.4|6286.2|6283.4|6286|6283.2|7
1617998460000|2021-04-09 20:01:00|6286|6283.2|6285.5|6282.7|6286|6283.2|6285.5|6282.7|2
1617998470000|2021-04-09 20:01:10|6285.8|6283|6285.8|6283|6285.8|6283|6285.5|6282.7|4
1617998480000|2021-04-09 20:01:20|6286.5|6283.7|6285.7|6282.9|6286.5|6283.7|6285.7|6282.9|1
1617998490000|2021-04-09 20:01:30|6285|6282.2|6285|6282.2|6285|6282.2|6285|6282.2|0
1617998500000|2021-04-09 20:01:40|6284.5|6281.7|6284.8|6282|6285.3|6282.5|6284.5|6281.7|7
1617998510000|2021-04-09 20:01:50|6284.6|6281.8|6284.3|6281.5|6284.6|6281.8|6283.8|6281|2
1617998520000|2021-04-09 20:02:00|6284.5|6281.7|6285.3|6282.5|6285.3|6282.5|6284.5|6281.7|3
1617998530000|2021-04-09 20:02:10|6285.5|6282.7|6285.3|6282.5|6285.5|6282.7|6285.3|6282.5|8
1617998550000|2021-04-09 20:02:30|6284.8|6282|6284.8|6282|6284.8|6282|6284.8|6282|1
1617998570000|2021-04-09 20:02:50|6284.6|6281.8|6284.3|6281.5|6284.6|6281.8|6283.5|6280.7|15
1617998580000|2021-04-09 20:03:00|6284.8|6282|6285.8|6283|6285.8|6283|6284.5|6281.7|14
1617998640000|2021-04-09 20:04:00|6286|6283.2|6285.8|6283|6286|6283.2|6285.8|6283|2
1617998650000|2021-04-09 20:04:10|6286.1|6283.3|6286.5|6283.7|6286.5|6283.7|6286.1|6283.3|0
1617998670000|2021-04-09 20:04:30|6286.3|6283.5|6286.3|6283.5|6286.3|6283.5|6286.3|6283.5|0
1617998700000|2021-04-09 20:05:00|6286.1|6283.3|6285.8|6283|6286.1|6283.3|6285.8|6283|2
1617998710000|2021-04-09 20:05:10|6287.3|6284.5|6287.3|6284.5|6287.3|6284.5|6287.3|6284.5|9
1617998720000|2021-04-09 20:05:20|6287.1|6284.3|6286.8|6284|6287.1|6284.3|6286.5|6283.7|1
1617998730000|2021-04-09 20:05:30|6286.3|6283.5|6285.8|6283|6286.3|6283.5|6285.8|6283|0
1617998750000|2021-04-09 20:05:50|6285.3|6282.5|6285.8|6283|6285.8|6283|6285.3|6282.5|0
1617998760000|2021-04-09 20:06:00|6285.5|6282.7|6285.8|6283|6285.8|6283|6285.5|6282.7|0
1617998780000|2021-04-09 20:06:20|6285.5|6282.7|6285.5|6282.7|6285.8|6283|6285.5|6282.7|2
1617998800000|2021-04-09 20:06:40|6286.1|6283.3|6286.3|6283.5|6286.3|6283.5|6286.1|6283.3|0
1617998810000|2021-04-09 20:06:50|6286.5|6283.7|6286.5|6283.7|6286.5|6283.7|6286.5|6283.7|1
1617998820000|2021-04-09 20:07:00|6286.8|6284|6286.8|6284|6286.8|6284|6286.5|6283.7|2
1617998830000|2021-04-09 20:07:10|6286.2|6283.4|6285.5|6282.7|6286.2|6283.4|6285.5|6282.7|12
1617998860000|2021-04-09 20:07:40|6285.3|6282.5|6285.5|6282.7|6285.5|6282.7|6285.3|6282.5|1
1617998900000|2021-04-09 20:08:20|6285.7|6282.9|6286.5|6283.7|6286.5|6283.7|6285.7|6282.9|3
1617998920000|2021-04-09 20:08:40|6286.8|6284|6286.5|6283.7|6286.8|6284|6286.5|6283.7|0
1617998930000|2021-04-09 20:08:50|6286.8|6284|6286.8|6284|6286.8|6284|6286.8|6284|1
1617998970000|2021-04-09 20:09:30|6286.2|6283.4|6287.2|6284.4|6287.5|6284.7|6286.1|6283.3|11
1617998980000|2021-04-09 20:09:40|6286.8|6284|6287.1|6284.3|6287.1|6284.3|6286.8|6284|1
1617998990000|2021-04-09 20:09:50|6287.5|6284.7|6287.2|6284.4|6287.5|6284.7|6286.8|6284|26
1617999000000|2021-04-09 20:10:00|6286.8|6284|6287.5|6284.7|6287.5|6284.7|6286.5|6283.7|7
1617999020000|2021-04-09 20:10:20|6287.2|6284.4|6286|6283.2|6287.2|6284.4|6286|6283.2|1
1617999040000|2021-04-09 20:10:40|6286.5|6283.7|6287|6284.2|6287.8|6285|6286.5|6283.7|8
1617999050000|2021-04-09 20:10:50|6286.8|6284|6287.5|6284.7|6287.5|6284.7|6286.8|6284|1
1617999060000|2021-04-09 20:11:00|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|6287.2|6284.4|2
1617999070000|2021-04-09 20:11:10|6286.8|6284|6286.8|6284|6286.8|6284|6286.8|6284|0
1617999080000|2021-04-09 20:11:20|6287.3|6284.5|6286.6|6283.8|6287.8|6285|6286.6|6283.8|151
1617999090000|2021-04-09 20:11:30|6286.5|6283.7|6287.1|6284.3|6287.1|6284.3|6286.5|6283.7|2
1617999120000|2021-04-09 20:12:00|6286.8|6284|6286.4|6283.6|6286.8|6284|6286.1|6283.3|1
1617999130000|2021-04-09 20:12:10|6286.5|6283.7|6286.1|6283.3|6286.5|6283.7|6286.1|6283.3|1
1617999150000|2021-04-09 20:12:30|6286.8|6284|6287.1|6284.3|6287.1|6284.3|6286.8|6284|2
1617999160000|2021-04-09 20:12:40|6287.4|6284.6|6287.1|6284.3|6287.4|6284.6|6287.1|6284.3|2
1617999170000|2021-04-09 20:12:50|6286.5|6283.7|6287.1|6284.3|6287.1|6284.3|6286.3|6283.5|0
1617999180000|2021-04-09 20:13:00|6286.8|6284|6286.1|6283.3|6287.1|6284.3|6286.1|6283.3|0
1617999190000|2021-04-09 20:13:10|6286.8|6284|6287.1|6284.3|6287.1|6284.3|6286.1|6283.3|1
1617999200000|2021-04-09 20:13:20|6286.1|6283.3|6286.1|6283.3|6286.1|6283.3|6286.1|6283.3|0
1617999210000|2021-04-09 20:13:30|6286.4|6283.6|6286.8|6284|6286.8|6284|6286.4|6283.6|0
1617999260000|2021-04-09 20:14:20|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|0
1617999310000|2021-04-09 20:15:10|6286.8|6284|6287.1|6284.3|6287.1|6284.3|6286.8|6284|3
1617999330000|2021-04-09 20:15:30|6286.6|6283.8|6286.6|6283.8|6286.6|6283.8|6286.6|6283.8|0
1617999340000|2021-04-09 20:15:40|6286.8|6284|6286.8|6284|6286.8|6284|6286.8|6284|0
1617999360000|2021-04-09 20:16:00|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|0
1617999390000|2021-04-09 20:16:30|6286.6|6283.8|6286.6|6283.8|6286.6|6283.8|6286.6|6283.8|2
1617999400000|2021-04-09 20:16:40|6286.8|6284|6287.1|6284.3|6287.1|6284.3|6286.8|6284|0
1617999410000|2021-04-09 20:16:50|6286.8|6284|6286.3|6283.5|6286.8|6284|6286.3|6283.5|0
1617999420000|2021-04-09 20:17:00|6286.5|6283.7|6286.8|6284|6286.8|6284|6286.5|6283.7|3
1617999440000|2021-04-09 20:17:20|6288.3|6285.5|6288.1|6285.3|6288.3|6285.5|6287.8|6285|13
1617999450000|2021-04-09 20:17:30|6287.1|6284.3|6287.8|6285|6288.1|6285.3|6287.1|6284.3|12
1617999460000|2021-04-09 20:17:40|6287.3|6284.5|6287.8|6285|6287.8|6285|6287.3|6284.5|1
1617999470000|2021-04-09 20:17:50|6288.1|6285.3|6287.8|6285|6288.1|6285.3|6287.8|6285|0
1617999480000|2021-04-09 20:18:00|6288.3|6285.5|6288.3|6285.5|6289.8|6287|6288.3|6285.5|20
1617999490000|2021-04-09 20:18:10|6289.1|6286.3|6288.3|6285.5|6289.1|6286.3|6288.3|6285.5|6
1617999510000|2021-04-09 20:18:30|6288.5|6285.7|6288.8|6286|6288.8|6286|6288.5|6285.7|2
1617999520000|2021-04-09 20:18:40|6288.3|6285.5|6288.3|6285.5|6288.3|6285.5|6288.3|6285.5|0
1617999540000|2021-04-09 20:19:00|6288.1|6285.3|6288.5|6285.7|6289.3|6286.5|6288.1|6285.3|4
1617999550000|2021-04-09 20:19:10|6288.8|6286|6288.3|6285.5|6288.8|6286|6288.3|6285.5|0
1617999560000|2021-04-09 20:19:20|6288.5|6285.7|6288.8|6286|6288.8|6286|6288.5|6285.7|1
1617999580000|2021-04-09 20:19:40|6289.3|6286.5|6289.3|6286.5|6289.3|6286.5|6289.1|6286.3|12
1617999600000|2021-04-09 20:20:00|6288.8|6286|6289.1|6286.3|6289.1|6286.3|6288.8|6286|2
1617999620000|2021-04-09 20:20:20|6288.8|6286|6289.1|6286.3|6289.8|6287|6288.8|6286|3
1617999650000|2021-04-09 20:20:50|6289.3|6286.5|6289.3|6286.5|6289.3|6286.5|6289.3|6286.5|40
1617999660000|2021-04-09 20:21:00|6289.1|6286.3|6288.8|6286|6289.1|6286.3|6288.8|6286|0
1617999740000|2021-04-09 20:22:20|||||||||5
1617999750000|2021-04-09 20:22:30|6289.3|6286.5|6289.8|6287|6289.8|6287|6289.3|6286.5|10
1617999760000|2021-04-09 20:22:40|||||||||1
1617999810000|2021-04-09 20:23:30|6289.5|6286.7|6289.8|6287|6289.8|6287|6289.3|6286.5|1
1617999860000|2021-04-09 20:24:20|6290.3|6287.5|6290.3|6287.5|6290.8|6288|6290.3|6287.5|5
1617999870000|2021-04-09 20:24:30|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|0
1617999880000|2021-04-09 20:24:40|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|1
1617999890000|2021-04-09 20:24:50|6290.1|6287.3|6290.8|6288|6291.1|6288.3|6289.8|6287|17
1617999900000|2021-04-09 20:25:00|6290.1|6287.3|6291.1|6288.3|6291.1|6288.3|6290.1|6287.3|9
1617999910000|2021-04-09 20:25:10|6290.9|6288.1|6290.6|6287.8|6290.9|6288.1|6290.6|6287.8|3
1617999920000|2021-04-09 20:25:20|6290.8|6288|6290.8|6288|6290.8|6288|6290.8|6288|2
1617999930000|2021-04-09 20:25:30|6290.6|6287.8|6289.8|6287|6290.8|6288|6289.8|6287|5
1617999940000|2021-04-09 20:25:40|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|6
1617999950000|2021-04-09 20:25:50|6291.1|6288.3|6291.1|6288.3|6291.1|6288.3|6290.3|6287.5|8
1617999960000|2021-04-09 20:26:00|6290.8|6288|6290.8|6288|6290.8|6288|6290.8|6288|1
1617999970000|2021-04-09 20:26:10|6290.5|6287.7|6290.8|6288|6290.8|6288|6290.5|6287.7|3
1617999990000|2021-04-09 20:26:30|||||||||1
1618000000000|2021-04-09 20:26:40|6290.5|6287.7|6290.1|6287.3|6290.5|6287.7|6290.1|6287.3|0
1618000010000|2021-04-09 20:26:50|6290.5|6287.7|6291.1|6288.3|6291.1|6288.3|6290.1|6287.3|41
1618000030000|2021-04-09 20:27:10|||||||||8
1618000040000|2021-04-09 20:27:20|6291.3|6288.5|6290.8|6288|6291.3|6288.5|6290.5|6287.7|4
1618000050000|2021-04-09 20:27:30|6290.2|6287.4|6289.8|6287|6290.2|6287.4|6289.5|6286.7|4
1618000060000|2021-04-09 20:27:40|6290|6287.2|6290|6287.2|6290|6287.2|6290|6287.2|1
1618000070000|2021-04-09 20:27:50|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|0
1618000080000|2021-04-09 20:28:00|6290.8|6288|6290.8|6288|6291.1|6288.3|6290.8|6288|1
1618000100000|2021-04-09 20:28:20|6290.5|6287.7|6290.1|6287.3|6290.5|6287.7|6290.1|6287.3|0
1618000120000|2021-04-09 20:28:40|6289.8|6287|6289.8|6287|6289.8|6287|6289.8|6287|1
1618000130000|2021-04-09 20:28:50|6289.5|6286.7|6290.1|6287.3|6290.1|6287.3|6289.5|6286.7|3
1618000170000|2021-04-09 20:29:30|||||||||3
1618000180000|2021-04-09 20:29:40|6291.1|6288.3|6291.1|6288.3|6291.1|6288.3|6291.1|6288.3|2
1618000200000|2021-04-09 20:30:00|6290.5|6287.7|6290.5|6287.7|6290.8|6288|6290.5|6287.7|20
1618000220000|2021-04-09 20:30:20|||||||||1
1618000230000|2021-04-09 20:30:30|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|3
1618000240000|2021-04-09 20:30:40|6290.5|6287.7|6289.7|6286.9|6290.5|6287.7|6289.7|6286.9|6
1618000260000|2021-04-09 20:31:00|6289.3|6286.5|6289.9|6287.1|6289.9|6287.1|6289.3|6286.5|3
1618000270000|2021-04-09 20:31:10|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|0
1618000290000|2021-04-09 20:31:30|6290.3|6287.5|6290.3|6287.5|6290.8|6288|6290.3|6287.5|4
1618000300000|2021-04-09 20:31:40|6290.8|6288|6290.8|6288|6290.8|6288|6290.8|6288|8
1618000320000|2021-04-09 20:32:00|||||||||6
1618000330000|2021-04-09 20:32:10|6290.5|6287.7|6289.8|6287|6290.6|6287.8|6289.8|6287|6
1618000350000|2021-04-09 20:32:30|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|0
1618000360000|2021-04-09 20:32:40|6290.1|6287.3|6290.4|6287.6|6290.4|6287.6|6290.1|6287.3|0
1618000380000|2021-04-09 20:33:00|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|0
1618000400000|2021-04-09 20:33:20|6291.3|6288.5|6291.3|6288.5|6291.3|6288.5|6291.3|6288.5|1
1618000410000|2021-04-09 20:33:30|6290.8|6288|6290.8|6288|6290.8|6288|6290.8|6288|9
1618000420000|2021-04-09 20:33:40|6290.3|6287.5|6289.8|6287|6290.3|6287.5|6289.8|6287|5
1618000440000|2021-04-09 20:34:00|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|13
1618000470000|2021-04-09 20:34:30|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|0
1618000510000|2021-04-09 20:35:10|6290.1|6287.3|6289.3|6286.5|6290.1|6287.3|6289.3|6286.5|2
1618000520000|2021-04-09 20:35:20|6289.5|6286.7|6289.8|6287|6289.8|6287|6289.5|6286.7|1
1618000540000|2021-04-09 20:35:40|||||||||2
1618000560000|2021-04-09 20:36:00|6290.1|6287.3|6289.8|6287|6290.3|6287.5|6289.8|6287|0
1618000580000|2021-04-09 20:36:20|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|6
1618000590000|2021-04-09 20:36:30|6289.8|6287|6289.8|6287|6289.8|6287|6289.8|6287|0
1618000620000|2021-04-09 20:37:00|||||||||1
1618000650000|2021-04-09 20:37:30|6289.5|6286.7|6289.1|6286.3|6289.5|6286.7|6289.1|6286.3|0
1618000660000|2021-04-09 20:37:40|6289.3|6286.5|6289.3|6286.5|6289.3|6286.5|6289.3|6286.5|0
1618000670000|2021-04-09 20:37:50|||||||||1
1618000680000|2021-04-09 20:38:00|||||||||1
1618000700000|2021-04-09 20:38:20|6289.5|6286.7|6290.3|6287.5|6290.3|6287.5|6289.5|6286.7|6
1618000710000|2021-04-09 20:38:30|6290.1|6287.3|6289.8|6287|6290.1|6287.3|6289.8|6287|5
1618000720000|2021-04-09 20:38:40|6290.1|6287.3|6290.3|6287.5|6290.3|6287.5|6289.8|6287|3
1618000730000|2021-04-09 20:38:50|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|1
1618000740000|2021-04-09 20:39:00|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|6290.3|6287.5|2
1618000750000|2021-04-09 20:39:10|||||||||2
1618000760000|2021-04-09 20:39:20|||||||||11
1618000770000|2021-04-09 20:39:30|||||||||3
1618000780000|2021-04-09 20:39:40|||||||||1
1618000800000|2021-04-09 20:40:00|||||||||3
1618000810000|2021-04-09 20:40:10|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|3
1618000820000|2021-04-09 20:40:20|||||||||1
1618000830000|2021-04-09 20:40:30|||||||||6
1618000840000|2021-04-09 20:40:40|||||||||1
1618000850000|2021-04-09 20:40:50|6289.8|6287|6290.1|6287.3|6290.1|6287.3|6289.8|6287|1
1618000860000|2021-04-09 20:41:00|6289.8|6287|6289.8|6287|6289.8|6287|6289.8|6287|2
1618000880000|2021-04-09 20:41:20|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|1
1618000890000|2021-04-09 20:41:30|6289.8|6287|6289.8|6287|6289.8|6287|6289.8|6287|2
1618000920000|2021-04-09 20:42:00|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|1
1618000960000|2021-04-09 20:42:40|6289.8|6287|6289.8|6287|6289.8|6287|6289.8|6287|2
1618000980000|2021-04-09 20:43:00|6289.3|6286.5|6289.3|6286.5|6289.3|6286.5|6289.3|6286.5|0
1618000990000|2021-04-09 20:43:10|6289.1|6286.3|6288.8|6286|6289.1|6286.3|6288.8|6286|5
1618001000000|2021-04-09 20:43:20|6288.3|6285.5|6288.8|6286|6288.8|6286|6288.3|6285.5|5
1618001010000|2021-04-09 20:43:30|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|6288.8|6286|2
1618001030000|2021-04-09 20:43:50|||||||||2
1618001040000|2021-04-09 20:44:00|6289.6|6286.8|6289.8|6287|6289.8|6287|6289.3|6286.5|1
1618001070000|2021-04-09 20:44:30|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|6290.1|6287.3|1
1618001080000|2021-04-09 20:44:40|||||||||1
1618001090000|2021-04-09 20:44:50|6289.8|6287|6289.8|6287|6289.8|6287|6289.8|6287|8
1618001100000|2021-04-09 20:45:00|6289.1|6286.3|6288.1|6285.3|6289.4|6286.6|6288.1|6285.3|33
1618001110000|2021-04-09 20:45:10|6288.8|6286|6288.1|6285.3|6288.8|6286|6287.3|6284.5|33
1618001120000|2021-04-09 20:45:20|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|0
1618001140000|2021-04-09 20:45:40|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|6289.1|6286.3|0
1618001150000|2021-04-09 20:45:50|6289.8|6287|6289.8|6287|6289.8|6287|6289.8|6287|1
1618001160000|2021-04-09 20:46:00|6289.5|6286.7|6289.5|6286.7|6289.5|6286.7|6289.5|6286.7|0
1618001170000|2021-04-09 20:46:10|6289.1|6286.3|6289.6|6286.8|6289.6|6286.8|6289.1|6286.3|1
1618001180000|2021-04-09 20:46:20|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|6290.6|6287.8|0
1618001200000|2021-04-09 20:46:40|6290.8|6288|6290.6|6287.8|6290.8|6288|6290.6|6287.8|2
1618001220000|2021-04-09 20:47:00|6290.3|6287.5|6289.1|6286.3|6290.3|6287.5|6289.1|6286.3|3
1618001230000|2021-04-09 20:47:10|6289.8|6287|6289.8|6287|6289.8|6287|6289.8|6287|1
1618001240000|2021-04-09 20:47:20|||||||||1
1618001250000|2021-04-09 20:47:30|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|6290.7|6287.9|8
1618001260000|2021-04-09 20:47:40|6291.1|6288.3|6291.1|6288.3|6291.1|6288.3|6291.1|6288.3|0
1618001270000|2021-04-09 20:47:50|6290.8|6288|6290.8|6288|6290.8|6288|6290.8|6288|2
1618001280000|2021-04-09 20:48:00|6291.1|6288.3|6291.1|6288.3|6291.1|6288.3|6291.1|6288.3|3
1618001290000|2021-04-09 20:48:10|||||||||1
1618001310000|2021-04-09 20:48:30|||||||||4
1618001330000|2021-04-09 20:48:50|||||||||3
1618001340000|2021-04-09 20:49:00|6290.8|6288|6290.1|6287.3|6290.8|6288|6290.1|6287.3|16
1618001350000|2021-04-09 20:49:10|6290.3|6287.5|6289.1|6286.3|6290.3|6287.5|6289.1|6286.3|34
1618001360000|2021-04-09 20:49:20|6288.8|6286|6288.1|6285.3|6288.8|6286|6287.8|6285|34
1618001370000|2021-04-09 20:49:30|6288.7|6285.9|6288.1|6285.3|6288.7|6285.9|6287.1|6284.3|13
1618001380000|2021-04-09 20:49:40|6287.9|6285.1|6286.9|6284.1|6288.1|6285.3|6284.9|6282.1|59
1618001390000|2021-04-09 20:49:50|6287.1|6284.3|6285.9|6283.1|6287.1|6284.3|6285.9|6283.1|8
1618001400000|2021-04-09 20:50:00|6286.6|6283.8|6286.9|6284.1|6287|6284.1|6286.4|6282.7|2
1618001410000|2021-04-09 20:50:10|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|0
1618001420000|2021-04-09 20:50:20|6287.4|6284.6|6287.9|6285.1|6287.9|6285.1|6287.4|6284.6|1
1618001430000|2021-04-09 20:50:30|||||||||1
1618001460000|2021-04-09 20:51:00|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|1
1618001480000|2021-04-09 20:51:20|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|6288.9|6286.1|1
1618001490000|2021-04-09 20:51:30|6288.6|6285.8|6288.1|6285.3|6288.6|6285.8|6288.1|6285.3|0
1618001500000|2021-04-09 20:51:40|6287.9|6285.1|6287.9|6285.1|6287.9|6285.1|6287.9|6285.1|0
1618001510000|2021-04-09 20:51:50|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|1
1618001520000|2021-04-09 20:52:00|6288.9|6286.1|6288.1|6285.3|6289.1|6286.3|6288.1|6285.3|4
1618001530000|2021-04-09 20:52:10|6287.8|6285|6288.1|6285.3|6288.1|6285.3|6287.4|6284.6|0
1618001560000|2021-04-09 20:52:40|6288.4|6285.6|6288.1|6285.3|6288.4|6285.6|6288.1|6285.3|0
1618001580000|2021-04-09 20:53:00|||||||||1
1618001610000|2021-04-09 20:53:30|||||||||1
1618001620000|2021-04-09 20:53:40|||||||||1
1618001630000|2021-04-09 20:53:50|||||||||1
1618001640000|2021-04-09 20:54:00|6287.6|6284.8|6287.3|6284.5|6288.1|6285.3|6287.3|6284.5|1
1618001650000|2021-04-09 20:54:10|6287.1|6284.3|6288.1|6285.3|6288.1|6285.3|6287.1|6284.3|6
1618001670000|2021-04-09 20:54:30|||||||||1
1618001700000|2021-04-09 20:55:00|6287.4|6283.4|6286.1|6283.3|6287.4|6283.7|6285.6|6282.8|12
1618001710000|2021-04-09 20:55:10|6285.8|6283|6284.6|6281.8|6285.8|6283|6284.6|6281.8|2
1618001720000|2021-04-09 20:55:20|6285.1|6282.3|6285.6|6282.8|6285.6|6282.8|6285.1|6282.3|0
1618001740000|2021-04-09 20:55:40|6290|6280|6290|6280|6290|6280|6290|6280|1
1618001750000|2021-04-09 20:55:50|6287|6284.2|6287.7|6283.7|6287.7|6284.3|6286.8|6283.7|0
1618001760000|2021-04-09 20:56:00|6287.9|6283.9|6288.1|6285.3|6288.1|6285.3|6287.6|6283.9|1
1618001770000|2021-04-09 20:56:10|6288.4|6285.6|6290.2|6280.2|6290.2|6285.6|6287.5|6280.2|6
1618001780000|2021-04-09 20:56:20|6287.5|6283.5|6287.5|6283.5|6287.5|6283.5|6287.5|6283.5|0
1618001800000|2021-04-09 20:56:40|6286.6|6283.8|6286.9|6282.9|6286.9|6283.8|6286.6|6282.9|0
1618001810000|2021-04-09 20:56:50|6286.6|6283.8|6287.5|6283.5|6287.7|6284.3|6286.3|6283.5|3
1618001820000|2021-04-09 20:57:00|6287.7|6283.7|6286.9|6282.9|6287.7|6284|6286.6|6282.9|1
1618001830000|2021-04-09 20:57:10|6286.7|6282.7|6286.6|6283.8|6286.7|6283.8|6286.5|6282.5|0
1618001840000|2021-04-09 20:57:20|6287.5|6283.5|6287.5|6283.5|6290.2|6283.5|6287.5|6280.2|1
1618001880000|2021-04-09 20:58:00|6291|6281|6290.7|6280.7|6291|6281|6290.7|6280.7|0
1618001890000|2021-04-09 20:58:10|6288.3|6284.3|6288|6284|6291|6285.2|6288|6280.5|5
1618001900000|2021-04-09 20:58:20|6287.5|6283.5|6290.5|6280.5|6291|6285.6|6286.5|6279.5|15
1618001910000|2021-04-09 20:58:30|6290.7|6280.7|6291|6281|6291|6281|6290.7|6280.7|0
1618001920000|2021-04-09 20:58:40|6287.7|6283.7|6290.2|6280.2|6290.2|6283.7|6286.9|6280.2|0
1618001930000|2021-04-09 20:58:50|6287.7|6283.7|6287.7|6283.7|6287.7|6283.7|6287.7|6283.7|2
1618001940000|2021-04-09 20:59:00|6284.9|6282.1|6284.9|6282.1|6284.9|6282.1|6284.9|6282.1|10
1618001950000|2021-04-09 20:59:10|6285.1|6282.3|6285.6|6282.8|6285.6|6282.8|6285.1|6282.3|6
1618001960000|2021-04-09 20:59:20|6286.5|6282.5|6286.5|6282.5|6286.5|6282.5|6286.5|6282.5|0
1618001970000|2021-04-09 20:59:30|6286.7|6282.7|6284.7|6280.7|6289.2|6282.7|6284.4|6278.7|19
1618001980000|2021-04-09 20:59:40|6285.5|6281.5|6289.2|6279.2|6289.7|6282.7|6285.5|6278.9|1
1618001990000|2021-04-09 20:59:50|6290.2|6280.2|6290.2|6280.2|6290.2|6280.2|6290.2|6280.2|0
1618178460000|2021-04-11 22:01:00|6286.4|6283.6|6286.4|6283.6|6286.4|6283.6|6286.4|6283.6|0
1618178470000|2021-04-11 22:01:10|6287.9|6285.1|6293.3|6289.3|6296|6289.3|6287.9|6284.2|3
1618178480000|2021-04-11 22:01:20|6294.8|6290.8|6296.5|6292.5|6300.5|6294.3|6294.5|6287.8|49
1618178490000|2021-04-11 22:01:30|6299.4|6289.4|6299|6289|6299.4|6291.7|6293.9|6289|1
1618178500000|2021-04-11 22:01:40|6298.6|6288.6|6295.3|6291.3|6298.6|6291.3|6295.3|6288.6|0
1618178510000|2021-04-11 22:01:50|6294.4|6291.6|6297|6287|6297|6291.6|6293.5|6287|3
1618178520000|2021-04-11 22:02:00|6296.6|6286.6|6293.5|6289.5|6296.6|6289.5|6293.5|6286|1
1618178530000|2021-04-11 22:02:10|6296.8|6286.8|6297.4|6287.4|6297.4|6291.6|6294.4|6286.8|1
1618178560000|2021-04-11 22:02:40|6292.8|6290|6292.4|6289.6|6292.8|6290|6292.4|6289.6|3
1618178570000|2021-04-11 22:02:50|6294.6|6284.6|6294.2|6284.2|6294.6|6284.6|6293.9|6283.9|13
1618178580000|2021-04-11 22:03:00|6293.9|6283.9|6293.7|6283.7|6294|6284|6293.7|6283.7|0
1618178590000|2021-04-11 22:03:10|6294|6284|6293.5|6283.5|6294|6284|6293.2|6283.2|1
1618178600000|2021-04-11 22:03:20|6293.2|6283.2|6292.3|6282.3|6293.5|6283.5|6292.3|6282.3|0
1618178610000|2021-04-11 22:03:30|6292.6|6282.6|6293|6283|6293|6283|6292.6|6282.6|0
1618178620000|2021-04-11 22:03:40|6292.5|6282.5|6292.5|6282.5|6292.8|6282.8|6292.3|6282.3|0
1618178640000|2021-04-11 22:04:00|6292.3|6282.3|6292.5|6282.5|6292.8|6282.8|6292.3|6282.3|0
1618178650000|2021-04-11 22:04:10|6292.8|6282.8|6292.8|6282.8|6292.8|6282.8|6292.3|6282.3|0
1618178670000|2021-04-11 22:04:30|6290|6287.2|6291.2|6288.4|6291.2|6288.4|6290|6287.2|0
1618178700000|2021-04-11 22:05:00|6292.3|6282.3|6292|6282|6292.3|6282.3|6292|6282|5
1618178710000|2021-04-11 22:05:10|6289.5|6285.5|6290.4|6287.6|6292.8|6287.6|6289.5|6282.3|0
1618178720000|2021-04-11 22:05:20|6293.4|6283.4|6292.3|6282.3|6293.4|6283.4|6292.3|6282.3|4
1618178730000|2021-04-11 22:05:30|6289.8|6287|6292|6282|6293.1|6287|6289.8|6282|6
1618178760000|2021-04-11 22:06:00|6291.8|6281.8|6292|6282|6292|6282|6291.8|6281.8|1
1618178770000|2021-04-11 22:06:10|6292.2|6282.2|6292.2|6282.2|6292.2|6282.2|6292.2|6282.2|0
1618178780000|2021-04-11 22:06:20|6292.6|6282.6|6292.5|6282.5|6292.8|6282.8|6292.5|6282.5|0
1618178790000|2021-04-11 22:06:30|6292.8|6282.8|6292.8|6282.8|6292.8|6282.8|6292.8|6282.8|5
1618178800000|2021-04-11 22:06:40|6292.5|6282.5|6292.8|6282.8|6292.8|6282.8|6292.3|6282.3|0
1618178810000|2021-04-11 22:06:50|6292.3|6282.3|6292.3|6282.3|6292.8|6282.8|6292.3|6282.3|5
1618178820000|2021-04-11 22:07:00|6292.8|6282.8|6292.3|6282.3|6292.8|6282.8|6292.3|6282.3|0
1618178830000|2021-04-11 22:07:10|6292.5|6282.5|6292.2|6282.2|6292.5|6282.5|6292.2|6282.2|0
1618178850000|2021-04-11 22:07:30|6292|6282|6292.3|6282.3|6293.1|6287.2|6290|6282|7
1618178880000|2021-04-11 22:08:00|6288.7|6284.7|6288.7|6284.7|6288.7|6284.7|6288.7|6284.7|0
1618178890000|2021-04-11 22:08:10|6288.5|6285.7|6288.9|6286.1|6288.9|6286.1|6288.5|6285.7|0
1618178930000|2021-04-11 22:08:50|6292.8|6282.8|6289.1|6286.3|6292.8|6286.3|6289.1|6282.8|1
1618178940000|2021-04-11 22:09:00|6288.9|6286.1|6288.5|6284.5|6288.9|6286.1|6288.5|6284.5|4
1618178950000|2021-04-11 22:09:10|6291|6281|6291|6281|6291|6281|6291|6281|1
1618178960000|2021-04-11 22:09:20|6288.5|6284.5|6287.4|6284.6|6288.5|6284.6|6287.4|6284.5|0
1618179000000|2021-04-11 22:10:00|6287.6|6284.8|6287.6|6284.8|6287.6|6284.8|6287.6|6284.8|0
1618179010000|2021-04-11 22:10:10|6287.4|6284.6|6288.5|6284.5|6288.5|6284.6|6286.4|6283.5|3
1618179020000|2021-04-11 22:10:20|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|6288.2|6285.4|0
1618179030000|2021-04-11 22:10:30|6288.4|6285.6|6288.5|6284.5|6288.5|6285.6|6286.9|6284.1|5
1618179070000|2021-04-11 22:11:10|6288.4|6285.6|6293|6283|6293|6285.6|6288.4|6282.6|19
1618179100000|2021-04-11 22:11:40|6293.2|6283.2|6293|6283|6293.2|6286.9|6290.5|6282.7|0
1618179120000|2021-04-11 22:12:00|6293.4|6283.4|6293.4|6283.4|6293.4|6283.4|6293.4|6283.4|0
1618179160000|2021-04-11 22:12:40|6293.2|6283.2|6287.9|6283.9|6293.2|6283.9|6287.5|6280.4|0
1618179170000|2021-04-11 22:12:50|6286.2|6282.2|6286.5|6282.5|6286.5|6282.5|6284.9|6280.9|1
1618179180000|2021-04-11 22:13:00|6286.7|6282.7|6286.7|6282.7|6289.4|6282.7|6286.5|6279.2|0
1618179200000|2021-04-11 22:13:20|6289.2|6279.2|6286.5|6282.5|6289.4|6282.5|6286.5|6279.2|0
1618179210000|2021-04-11 22:13:30|6286.7|6282.7|6286.7|6282.7|6286.7|6282.7|6286.7|6282.7|0
1618179220000|2021-04-11 22:13:40|6286.4|6283.6|6286.4|6283.6|6286.4|6283.6|6286.4|6283.6|0
1618179230000|2021-04-11 22:13:50|6286.9|6282.9|6286.7|6282.7|6287.2|6283.2|6286.7|6282.7|0
1618179250000|2021-04-11 22:14:10|6286.9|6282.9|6286.9|6282.9|6286.9|6282.9|6286.9|6282.9|0
1618179280000|2021-04-11 22:14:40|6286.4|6283.6|6290.4|6280.4|6290.4|6283.8|6286.4|6280.2|0
1618179290000|2021-04-11 22:14:50|6287.1|6283.1|6287.9|6283.9|6290.4|6284.8|6287.1|6280.4|0
1618179300000|2021-04-11 22:15:00|6287.6|6284.8|6287.6|6284.8|6287.6|6284.8|6287.6|6284.8|0
1618179330000|2021-04-11 22:15:30|6287.4|6284.6|6289.7|6285.7|6289.8|6285.8|6286.5|6279.8|28
1618179340000|2021-04-11 22:15:40|6289.4|6286.6|6289.6|6286.8|6289.6|6286.8|6289.4|6286.6|0
1618179360000|2021-04-11 22:16:00|6289.7|6285.7|6289.7|6285.7|6289.7|6285.7|6289.7|6285.7|0
1618179370000|2021-04-11 22:16:10|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|0
1618179420000|2021-04-11 22:17:00|6288.8|6286|6288.6|6285.8|6289.7|6286|6288.6|6285.7|10
1618179430000|2021-04-11 22:17:10|6288.8|6286|6288.8|6286|6288.8|6286|6288.8|6286|0
1618179460000|2021-04-11 22:17:40|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|0
1618179480000|2021-04-11 22:18:00|6288.8|6286|6288.8|6286|6288.8|6286|6288.8|6286|0
1618179490000|2021-04-11 22:18:10|6288.6|6285.8|6290.1|6287.3|6290.1|6287.3|6288.6|6285.8|3
1618179530000|2021-04-11 22:18:50|6290.4|6287.6|6290.4|6287.6|6290.4|6287.6|6290.4|6287.6|1
1618179540000|2021-04-11 22:19:00|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|6289.2|6286.4|12
1618179550000|2021-04-11 22:19:10|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|6288.4|6285.6|0
1618179580000|2021-04-11 22:19:40|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|0
1618179600000|2021-04-11 22:20:00|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|6289.4|6286.6|0
1618179620000|2021-04-11 22:20:20|6289.9|6287.1|6289.9|6287.1|6289.9|6287.1|6289.9|6287.1|0
1618179650000|2021-04-11 22:20:50|||||||||33
1618179660000|2021-04-11 22:21:00|6289.7|6286.9|6289.4|6286.6|6289.9|6287.1|6289.4|6286.6|4
1618179740000|2021-04-11 22:22:20|6289.9|6287.1|6289.9|6287.1|6289.9|6287.1|6289.9|6287.1|0
1618179750000|2021-04-11 22:22:30|6291.6|6288.8|6291.6|6288.8|6291.6|6288.8|6291.6|6288.8|3
1618179770000|2021-04-11 22:22:50|6292.1|6289.3|6292.4|6289.6|6292.4|6289.6|6292.1|6289.3|2
1618179790000|2021-04-11 22:23:10|6292.6|6289.8|6292.6|6289.8|6292.6|6289.8|6292.6|6289.8|0
1618179850000|2021-04-11 22:24:10|6293.4|6290.6|6294.6|6291.8|6294.6|6291.8|6293.4|6290.6|10
1618179860000|2021-04-11 22:24:20|6294.1|6291.3|6294.6|6291.8|6294.6|6291.8|6294.1|6291.3|0
1618179920000|2021-04-11 22:25:20|6294.3|6291.5|6294.4|6291.6|6294.4|6291.6|6294.1|6291.3|1
1618179930000|2021-04-11 22:25:30|6294.6|6291.8|6294.1|6291.3|6294.6|6291.8|6294.1|6291.3|0
1618179940000|2021-04-11 22:25:40|6295.1|6292.3|6295.1|6292.3|6295.1|6292.3|6295.1|6292.3|1
1618179950000|2021-04-11 22:25:50|||||||||1
1618179960000|2021-04-11 22:26:00|6295.4|6292.6|6295.4|6292.6|6295.4|6292.6|6295.4|6292.6|4
1618179970000|2021-04-11 22:26:10|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|6295.6|6292.8|0
1618180010000|2021-04-11 22:26:50|6296.1|6293.3|6295.6|6292.8|6296.1|6293.3|6295.6|6292.8|0
1618180200000|2021-04-11 22:30:00|6296.1|6293.3|6296.1|6293.3|6296.1|6293.3|6296.1|6293.3|0
1618180210000|2021-04-11 22:30:10|6295.8|6293|6295.6|6292.8|6295.8|6293|6295.6|6292.8|5
1618180270000|2021-04-11 22:31:10|6295.9|6293.1|6296.1|6293.3|6296.1|6293.3|6295.9|6293.1|1
1618180280000|2021-04-11 22:31:20|6296.3|6293.5|6296.6|6293.8|6296.6|6293.8|6296.3|6293.5|1
1618180370000|2021-04-11 22:32:50|||||||||2
1618180390000|2021-04-11 22:33:10|6296.1|6293.3|6298.4|6295.6|6298.4|6295.6|6296.1|6293.3|25
1618180410000|2021-04-11 22:33:30|6298.1|6295.3|6298.4|6295.6|6298.4|6295.6|6298.1|6295.3|0
1618180430000|2021-04-11 22:33:50|||||||||1
1618180440000|2021-04-11 22:34:00|6298.6|6295.8|6299.1|6296.3|6299.1|6296.3|6298.6|6295.8|0
1618180470000|2021-04-11 22:34:30|6298.9|6296.1|6298.6|6295.8|6298.9|6296.1|6298.6|6295.8|2
1618180550000|2021-04-11 22:35:50|6299.1|6296.3|6298.8|6296|6299.1|6296.3|6298.8|6296|3
1618180560000|2021-04-11 22:36:00|6298.6|6295.8|6300.6|6297.8|6300.6|6297.8|6298.6|6295.8|13
1618180570000|2021-04-11 22:36:10|||||||||1
1618180620000|2021-04-11 22:37:00|6300.3|6297.5|6300.1|6297.3|6300.3|6297.5|6300.1|6297.3|0
1618180630000|2021-04-11 22:37:10|||||||||1
1618180640000|2021-04-11 22:37:20|6299.9|6297.1|6299.9|6297.1|6299.9|6297.1|6299.9|6297.1|18
1618180650000|2021-04-11 22:37:30|6299.6|6296.8|6299.6|6296.8|6299.6|6296.8|6299.6|6296.8|5
1618180660000|2021-04-11 22:37:40|6297.6|6294.8|6295.1|6292.3|6297.6|6294.8|6295.1|6292.3|47
1618180670000|2021-04-11 22:37:50|6294.5|6290.5|6293.4|6290.6|6294.5|6291.6|6293.4|6290.5|2
1618180680000|2021-04-11 22:38:00|6293.9|6291.1|6293.9|6291.1|6293.9|6291.1|6293.9|6291.1|2
1618180690000|2021-04-11 22:38:10|6294.4|6291.6|6294.4|6291.6|6294.4|6291.6|6294.4|6291.6|0
1618180700000|2021-04-11 22:38:20|||||||||1
1618180720000|2021-04-11 22:38:40|6295.2|6291.2|6295.1|6292.3|6295.5|6292.3|6294.1|6290.7|5
1618180730000|2021-04-11 22:38:50|||||||||1
1618180740000|2021-04-11 22:39:00|6294.1|6291.3|6294.1|6291.3|6294.1|6291.3|6294.1|6291.3|2
1618180760000|2021-04-11 22:39:20|6295.9|6293.1|6295.9|6293.1|6295.9|6293.1|6295.9|6293.1|6
1618180770000|2021-04-11 22:39:30|6296.1|6293.3|6296.1|6293.3|6296.1|6293.3|6296.1|6293.3|0
1618180780000|2021-04-11 22:39:40|6296.4|6293.6|6296.4|6293.6|6296.4|6293.6|6296.4|6293.6|0
1618180790000|2021-04-11 22:39:50|||||||||4
1618180810000|2021-04-11 22:40:10|6297.4|6294.6|6297.4|6294.6|6297.4|6294.6|6297.4|6294.6|4
1618180840000|2021-04-11 22:40:40|6296.4|6293.6|6296.4|6293.6|6296.4|6293.6|6296.4|6293.6|7
1618180850000|2021-04-11 22:40:50|||||||||10
1618180870000|2021-04-11 22:41:10|||||||||1
1618180880000|2021-04-11 22:41:20|6296.1|6293.3|6296.1|6293.3|6296.1|6293.3|6296.1|6293.3|7
1618180900000|2021-04-11 22:41:40|||||||||1
1618180910000|2021-04-11 22:41:50|6296.4|6293.6|6296.4|6293.6|6296.4|6293.6|6296.4|6293.6|2
1618180960000|2021-04-11 22:42:40|6296.6|6293.8|6296.6|6293.8|6296.6|6293.8|6296.6|6293.8|0
1618180970000|2021-04-11 22:42:50|||||||||1
1618180980000|2021-04-11 22:43:00|6296.4|6293.6|6296.4|6293.6|6296.4|6293.6|6296.4|6293.6|0
1618181020000|2021-04-11 22:43:40|||||||||8
1618181080000|2021-04-11 22:44:40|6296.6|6293.8|6297.5|6293.5|6298.4|6295.6|6296.6|6293.5|62
1618181090000|2021-04-11 22:44:50|6297.1|6294.3|6297.1|6294.3|6297.1|6294.3|6297.1|6294.3|0
1618181100000|2021-04-11 22:45:00|6297.4|6294.6|6296.6|6293.8|6297.4|6294.6|6296.6|6293.8|0
1618181120000|2021-04-11 22:45:20|6297|6294.2|6297.4|6294.6|6297.9|6295.1|6297|6294.2|8
1618181140000|2021-04-11 22:45:40|6297.8|6295|6298.4|6295.6|6298.9|6296.1|6297.8|6295|16
1618181150000|2021-04-11 22:45:50|6298.7|6294.7|6297.6|6294.8|6298.7|6295.6|6297.4|6294.6|45
1618181160000|2021-04-11 22:46:00|6297.4|6294.6|6297.1|6294.3|6298.1|6295.3|6296.4|6293.2|6
1618181170000|2021-04-11 22:46:10|6296.4|6293.6|6296.4|6293.6|6296.4|6293.6|6296.4|6293.6|1
1618181180000|2021-04-11 22:46:20|||||||||1
1618181200000|2021-04-11 22:46:40|6296.6|6293.8|6296.6|6293.8|6296.6|6293.8|6296.6|6293.8|0
1618181210000|2021-04-11 22:46:50|6296.4|6293.6|6296.4|6293.6|6296.4|6293.6|6296.4|6293.6|2
1618181220000|2021-04-11 22:47:00|6296.1|6293.3|6297.1|6294.3|6297.1|6294.3|6296.1|6293.3|0
1618181250000|2021-04-11 22:47:30|6298.2|6294.2|6298.2|6294.2|6298.2|6294.2|6298.2|6294.2|0
1618181260000|2021-04-11 22:47:40|6297.4|6294.6|6297.4|6294.6|6297.4|6294.6|6297.4|6294.6|0
1618181270000|2021-04-11 22:47:50|6297.1|6294.3|6298|6294|6298.2|6294.3|6297.1|6294|2
1618181280000|2021-04-11 22:48:00|6298.2|6294.2|6298.1|6295.3|6298.2|6295.3|6298.1|6294.2|0
1618181300000|2021-04-11 22:48:20|6299.1|6296.3|6304.1|6301.3|6304.2|6301.3|6299.1|6296.3|85
1618181310000|2021-04-11 22:48:30|6303.9|6301.1|6304.4|6301.6|6304.4|6301.6|6303.9|6301.1|2
1618181320000|2021-04-11 22:48:40|6304.6|6301.8|6303.3|6300.5|6304.6|6301.8|6303.1|6300.3|2
1618181330000|2021-04-11 22:48:50|6302.4|6298.4|6302.1|6299.3|6302.4|6299.3|6302.1|6298.4|0
1618181370000|2021-04-11 22:49:30|6301.7|6298.9|6301.4|6297.4|6301.7|6298.9|6300.9|6297.2|1
1618181380000|2021-04-11 22:49:40|6301.1|6298.3|6301.1|6298.3|6301.7|6298.3|6300.8|6297.4|0
1618181390000|2021-04-11 22:49:50|6301.7|6297.7|6299.4|6295.4|6301.7|6297.7|6299.1|6295.4|0
1618181400000|2021-04-11 22:50:00|6299.9|6297.1|6300.1|6297.3|6300.2|6297.3|6299.9|6296.2|3
1618181420000|2021-04-11 22:50:20|||||||||17
1618181450000|2021-04-11 22:50:50|||||||||1
1618181460000|2021-04-11 22:51:00|6300.4|6296.4|6299.1|6296.3|6300.4|6296.4|6299.1|6296.3|0
1618181510000|2021-04-11 22:51:50|6300.6|6297.8|6300.9|6298.1|6300.9|6298.1|6300.6|6297.8|5
1618181520000|2021-04-11 22:52:00|6301.1|6298.3|6298.9|6296.1|6301.1|6298.3|6298.3|6295.5|6
1618181530000|2021-04-11 22:52:10|6299.1|6296.3|6303.3|6300.5|6304.1|6301.3|6298.3|6295.5|69
1618181540000|2021-04-11 22:52:20|6303.6|6300.8|6305.6|6302.8|6305.6|6302.8|6303.6|6300.8|8
1618181550000|2021-04-11 22:52:30|6306.6|6303.8|6306.6|6303.8|6306.6|6303.8|6306.6|6303.8|3
1618181560000|2021-04-11 22:52:40|6306.8|6304|6305.2|6301.2|6309.6|6304.3|6305.1|6299.6|10
1618181570000|2021-04-11 22:52:50|6304.3|6301.5|6304.3|6301.5|6304.3|6301.5|6304.3|6301.5|0
1618181580000|2021-04-11 22:53:00|6304.1|6301.3|6305.2|6301.2|6305.2|6301.3|6304.1|6301.2|0
1618181610000|2021-04-11 22:53:30|6305.4|6301.4|6305.4|6301.4|6305.4|6301.4|6305.4|6301.4|0
1618181620000|2021-04-11 22:53:40|6305.2|6301.2|6305.2|6301.2|6305.2|6301.2|6305.2|6301.2|0
1618181640000|2021-04-11 22:54:00|6308.5|6304.5|6308.3|6305.5|6310.4|6306.4|6307.3|6304.5|386
1618181650000|2021-04-11 22:54:10|6306.3|6303.5|6307.1|6304.3|6307.7|6304.5|6306.3|6303.4|3
1618181660000|2021-04-11 22:54:20|6307.3|6304.5|6304.3|6301.5|6307.3|6304.5|6304.3|6301.5|6
1618181670000|2021-04-11 22:54:30|6303.3|6300.5|6303.3|6300.5|6303.3|6300.5|6302.8|6300|4
1618181680000|2021-04-11 22:54:40|6306.8|6304|6308|6305.2|6308.8|6306|6306.8|6304|47
1618181690000|2021-04-11 22:54:50|6307.6|6304.8|6307.6|6304.8|6307.6|6304.8|6307.3|6304.5|2
1618181700000|2021-04-11 22:55:00|6307.8|6305|6307.8|6305|6307.8|6305|6307.8|6305|0
1618181720000|2021-04-11 22:55:20|6307.3|6304.5|6307.3|6304.5|6307.3|6304.5|6307.3|6304.5|0
1618181730000|2021-04-11 22:55:30|6308.1|6305.3|6308.1|6305.3|6308.1|6305.3|6308.1|6305.3|5
1618181740000|2021-04-11 22:55:40|6307.8|6305|6307.8|6305|6307.8|6305|6307.8|6305|0
1618181770000|2021-04-11 22:56:10|6308.1|6305.3|6308.1|6305.3|6308.1|6305.3|6308.1|6305.3|0
1618181810000|2021-04-11 22:56:50|6307.8|6305|6307.8|6305|6307.8|6305|6307.8|6305|1
1618181820000|2021-04-11 22:57:00|6307.3|6304.5|6307.3|6304.5|6307.3|6304.5|6307.3|6304.5|0
1618181840000|2021-04-11 22:57:20|||||||||2
1618181850000|2021-04-11 22:57:30|6307.5|6304.7|6308.1|6305.3|6308.1|6305.3|6307.5|6304.7|1
1618181860000|2021-04-11 22:57:40|6307.3|6304.5|6307.3|6304.5|6307.8|6305|6307.3|6304.5|1
1618181870000|2021-04-11 22:57:50|6307.8|6305|6307.3|6304.5|6307.8|6305|6307.3|6304.5|5
1618181880000|2021-04-11 22:58:00|6306.8|6304|6306.3|6303.5|6306.8|6304|6306.3|6303.5|35
1618181890000|2021-04-11 22:58:10|6305.8|6303|6305.5|6302.7|6305.8|6303|6305|6302.2|70
1618181900000|2021-04-11 22:58:20|6305.2|6302.4|6305.3|6301.3|6305.5|6302.7|6305|6301.3|15
1618181910000|2021-04-11 22:58:30|6305.1|6301.1|6303.5|6300.7|6305.1|6301.1|6303.5|6300.7|27
1618181930000|2021-04-11 22:58:50|||||||||1
1618181940000|2021-04-11 22:59:00|6303.3|6300.5|6303.5|6300.7|6303.5|6300.7|6303.3|6300.5|42
1618181950000|2021-04-11 22:59:10|6303.8|6301|6303.8|6301|6303.8|6301|6303.8|6301|3
1618181970000|2021-04-11 22:59:30|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|1
1618181980000|2021-04-11 22:59:40|6304|6301.2|6304|6301.2|6304|6301.2|6304|6301.2|0
1618182000000|2021-04-11 23:00:00|6304.2|6301.4|6303.8|6301|6305.1|6301.4|6303.8|6301|0
1618182060000|2021-04-11 23:01:00|6305.3|6301.3|6305.1|6301.1|6305.3|6301.3|6305.1|6301.1|0
1618182070000|2021-04-11 23:01:10|6305.3|6301.3|6305.3|6301.3|6305.3|6301.3|6305.3|6301.3|0
1618182080000|2021-04-11 23:01:20|6305.1|6301.1|6306.1|6303.3|6306.1|6303.3|6305.1|6301.1|87
1618182090000|2021-04-11 23:01:30|6306.6|6303.8|6306.6|6303.8|6306.6|6303.8|6306.6|6303.8|0
1618182120000|2021-04-11 23:02:00|6306.3|6303.5|6305.1|6302.3|6306.4|6303.5|6305.1|6301.4|0
1618182130000|2021-04-11 23:02:10|6305.4|6301.4|6305.4|6301.4|6305.4|6301.4|6305.4|6301.4|0
1618182150000|2021-04-11 23:02:30|6305.7|6301.7|6305.7|6301.7|6305.7|6301.7|6305.7|6301.7|1
1618182160000|2021-04-11 23:02:40|6308.2|6298.2|6305.4|6301.4|6308.2|6301.4|6305.4|6298.2|0
1618182170000|2021-04-11 23:02:50|6305.3|6302.5|6305.3|6302.5|6305.3|6302.5|6305.3|6302.5|0
1618182190000|2021-04-11 23:03:10|6305.1|6302.3|6304.3|6301.5|6305.1|6302.3|6304.3|6301.5|1
1618182210000|2021-04-11 23:03:30|6304.1|6301.3|6303.6|6300.8|6304.1|6301.3|6303.6|6300.8|0
1618182220000|2021-04-11 23:03:40|6303.3|6300.5|6303.3|6300.5|6303.3|6300.5|6303.3|6300.5|0
1618182290000|2021-04-11 23:04:50|6304.4|6300.4|6305.6|6302.8|6305.6|6302.8|6303.8|6300.4|3
1618182300000|2021-04-11 23:05:00|6305.3|6302.5|6305.8|6303|6305.8|6303|6305.3|6302.5|0
1618182310000|2021-04-11 23:05:10|6306.6|6303.8|6307.3|6304.5|6307.3|6304.5|6306.6|6303.8|0
1618182320000|2021-04-11 23:05:20|6309|6306.2|6308.5|6305.7|6309|6306.2|6308.5|6305.7|3
1618182340000|2021-04-11 23:05:40|6307.3|6304.5|6306.4|6302.4|6307.3|6304.5|6306.4|6302.4|0
1618182400000|2021-04-11 23:06:40|6305.3|6302.5|6305.3|6302.5|6305.3|6302.5|6305.3|6302.5|0
1618182410000|2021-04-11 23:06:50|6305.5|6302.7|6309.1|6299.1|6309.1|6302.7|6305.5|6299.1|1
1618182420000|2021-04-11 23:07:00|6305.9|6301.9|6306.3|6303.5|6306.3|6303.5|6305.3|6301.9|7
1618182450000|2021-04-11 23:07:30|6310.9|6300.9|6307.6|6303.6|6310.9|6303.6|6307.6|6300.9|6
1618182460000|2021-04-11 23:07:40|6307.4|6303.4|6307.4|6303.4|6307.4|6303.4|6307.4|6303.4|0
1618182470000|2021-04-11 23:07:50|||||||||1
1618182490000|2021-04-11 23:08:10|6307.1|6304.3|6308.6|6304.6|6311.9|6305.1|6307.1|6301.9|24
1618182500000|2021-04-11 23:08:20|6309.9|6305.9|6309.6|6305.6|6309.9|6305.9|6308.5|6305.6|10
1618182510000|2021-04-11 23:08:30|6308.5|6305.7|6309.4|6305.4|6309.4|6305.7|6308.5|6305.4|2
1618182520000|2021-04-11 23:08:40|6309.6|6305.6|6309.6|6305.6|6309.6|6305.6|6309.6|6305.6|0
1618182530000|2021-04-11 23:08:50|6308.5|6305.7|6309.6|6305.6|6309.6|6305.7|6308.5|6305.6|1
1618182550000|2021-04-11 23:09:10|6309.4|6305.4|6309.1|6306.3|6309.4|6306.3|6309.1|6305.4|0
1618182560000|2021-04-11 23:09:20|6311.9|6301.9|6309.4|6305.4|6311.9|6305.4|6309.2|6301.9|1
1618182580000|2021-04-11 23:09:40|6308.3|6305.5|6308.3|6305.5|6308.3|6305.5|6308.3|6305.5|0
1618182600000|2021-04-11 23:10:00|6308.6|6304.6|6308.1|6305.3|6308.6|6305.3|6308.1|6304.6|0
1618182610000|2021-04-11 23:10:10|6308.8|6306|6309.4|6305.4|6309.4|6306|6308.5|6305.4|3
1618182630000|2021-04-11 23:10:30|6308.9|6304.9|6308.4|6304.4|6308.9|6304.9|6308.4|6304.4|0
1618182640000|2021-04-11 23:10:40|6307.3|6304.5|6308|6304|6308|6304.5|6307.3|6303.4|0
1618182650000|2021-04-11 23:10:50|6307.4|6303.4|6307.3|6304.5|6307.4|6304.5|6307.3|6303.4|0
1618182660000|2021-04-11 23:11:00|||||||||3
1618182710000|2021-04-11 23:11:50|6306.4|6302.4|6305.5|6302.7|6306.4|6302.7|6305.5|6302.4|1
1618182720000|2021-04-11 23:12:00|6305.3|6302.5|6306.2|6302.2|6306.2|6302.5|6305.3|6302.2|0
1618182730000|2021-04-11 23:12:10|6306.1|6303.3|6306.3|6303.5|6306.3|6303.5|6306.1|6303.3|0
1618182770000|2021-04-11 23:12:50|||||||||1
1618182780000|2021-04-11 23:13:00|6305.8|6303|6305.8|6303|6305.8|6303|6305.8|6303|0
1618182790000|2021-04-11 23:13:10|6305.3|6302.5|6305.3|6302.5|6305.3|6302.5|6305.3|6302.5|0
1618182820000|2021-04-11 23:13:40|||||||||1
1618182840000|2021-04-11 23:14:00|6306.3|6303.5|6306.3|6303.5|6306.3|6303.5|6306.3|6303.5|4
1618182890000|2021-04-11 23:14:50|6307.2|6303.2|6307.3|6304.5|6307.3|6304.5|6306.5|6303.2|0
1618182900000|2021-04-11 23:15:00|6307.6|6304.8|6307.1|6304.3|6307.9|6305|6306.8|6303.4|3
1618182910000|2021-04-11 23:15:10|6307.3|6304.5|6307.3|6304.5|6307.3|6304.5|6307.3|6304.5|0
1618182960000|2021-04-11 23:16:00|6307.6|6303.6|6307.1|6304.3|6307.6|6304.3|6307.1|6303.6|0
1618182970000|2021-04-11 23:16:10|6307.3|6304.5|6307.3|6304.5|6307.3|6304.5|6307.3|6304.5|0
1618183010000|2021-04-11 23:16:50|6307.1|6304.3|6307.4|6303.4|6307.4|6304.3|6307.1|6303.4|1
1618183020000|2021-04-11 23:17:00|6307.1|6304.3|6307.3|6304.5|6307.3|6304.5|6307.1|6304.3|0
1618183130000|2021-04-11 23:18:50|||||||||1
1618183170000|2021-04-11 23:19:30|6307.8|6305|6307.3|6304.5|6307.8|6305|6307.3|6304.5|2
1618183210000|2021-04-11 23:20:10|6309.4|6305.4|6308.3|6305.5|6309.4|6305.5|6308.3|6305.4|1
1618183240000|2021-04-11 23:20:40|6309.3|6306.5|6309.3|6306.5|6309.3|6306.5|6309.3|6306.5|0
1618183250000|2021-04-11 23:20:50|6308.9|6306.1|6309.2|6305.2|6309.2|6306.1|6308.3|6305.2|1
1618183260000|2021-04-11 23:21:00|6309.4|6305.4|6309.3|6306.5|6309.4|6306.5|6309.1|6305.4|0
1618183270000|2021-04-11 23:21:10|6309.1|6306.3|6308.5|6305.7|6309.4|6306.3|6308.5|6305.4|2
1618183290000|2021-04-11 23:21:30|6308.3|6305.5|6308.3|6305.5|6308.3|6305.5|6308.3|6305.5|0
1618183310000|2021-04-11 23:21:50|6309.4|6305.4|6309.3|6306.5|6309.4|6306.5|6309.3|6305.4|0
1618183370000|2021-04-11 23:22:50|||||||||1
1618183380000|2021-04-11 23:23:00|6310.4|6306.4|6309.5|6306.7|6310.4|6306.7|6309.5|6306.4|0
1618183390000|2021-04-11 23:23:10|6309.3|6306.5|6309.3|6306.5|6309.3|6306.5|6309.3|6306.5|0
1618183420000|2021-04-11 23:23:40|6309.5|6306.7|6310.4|6306.4|6310.4|6306.7|6309.5|6306.4|0
1618183430000|2021-04-11 23:23:50|6309.3|6306.5|6310.4|6306.4|6310.4|6306.5|6309.3|6306.4|0
1618183440000|2021-04-11 23:24:00|6309.3|6306.5|6310.2|6306.2|6310.2|6306.5|6309.3|6306.2|0
1618183450000|2021-04-11 23:24:10|6309.5|6306.7|6309.3|6306.5|6309.5|6306.7|6309.3|6306.5|0
1618183490000|2021-04-11 23:24:50|6309.7|6306.9|6310.3|6307.5|6310.3|6307.5|6309.7|6306.9|1
1618183500000|2021-04-11 23:25:00|6309.3|6306.5|6308.5|6305.7|6309.3|6306.5|6308|6304.8|3
1618183530000|2021-04-11 23:25:30|6308.8|6304.8|6308.4|6304.4|6308.8|6304.8|6308.4|6304.4|0
1618183550000|2021-04-11 23:25:50|6308.3|6305.5|6308.3|6305.5|6308.5|6305.7|6308.3|6305.5|0
1618183560000|2021-04-11 23:26:00|6308.5|6305.7|6308.4|6304.4|6310.9|6305.7|6308.4|6300.9|0
1618183570000|2021-04-11 23:26:10|6308.6|6304.6|6308.3|6305.5|6308.6|6305.5|6308.3|6304.6|0
1618183580000|2021-04-11 23:26:20|6308.8|6304.8|6307.5|6304.7|6308.8|6304.9|6307.5|6304.6|0
1618183590000|2021-04-11 23:26:30|6308|6305.2|6308|6305.2|6308|6305.2|6307.5|6304.7|1
1618183600000|2021-04-11 23:26:40|6307.5|6304.7|6308|6305.2|6308|6305.2|6307.5|6304.7|0
1618183610000|2021-04-11 23:26:50|6308.9|6306.1|6309.5|6306.7|6310.8|6306.8|6308.9|6306.1|5
1618183620000|2021-04-11 23:27:00|6310.4|6307.6|6312.6|6308.6|6312.8|6309.5|6310.4|6307.6|5
1618183630000|2021-04-11 23:27:10|6312.8|6308.8|6310.4|6306.4|6314.3|6308.8|6310.4|6303.3|8
1618183640000|2021-04-11 23:27:20|6313.1|6303.1|6310.4|6306.4|6313.1|6306.4|6310.4|6303.1|0
1618183670000|2021-04-11 23:27:50|6309.4|6305.4|6309.3|6306.5|6309.4|6306.5|6309.3|6305.4|0
1618183680000|2021-04-11 23:28:00|6309.6|6305.6|6309.6|6305.6|6309.6|6305.6|6309.6|6305.6|0
1618183690000|2021-04-11 23:28:10|6309.3|6306.5|6309.4|6305.4|6309.4|6306.5|6309.3|6305.4|0
1618183740000|2021-04-11 23:29:00|6309.3|6306.5|6309.4|6305.4|6309.4|6306.5|6309.3|6305.4|0
1618183750000|2021-04-11 23:29:10|6309.3|6306.5|6309.3|6306.5|6309.3|6306.5|6309.3|6306.5|0
1618183760000|2021-04-11 23:29:20|6309.6|6305.6|6309.6|6305.6|6309.6|6305.6|6309.6|6305.6|0
1618183770000|2021-04-11 23:29:30|6309.4|6305.4|6309.4|6305.4|6309.4|6305.4|6309.4|6305.4|0
1618183790000|2021-04-11 23:29:50|||||||||1
1618183800000|2021-04-11 23:30:00|6309.1|6306.3|6309.4|6305.4|6309.8|6307|6309.1|6305.4|1
1618183810000|2021-04-11 23:30:10|6308.4|6304.4|6308.4|6304.4|6308.4|6304.4|6308.4|6304.4|0
1618183820000|2021-04-11 23:30:20|6307.8|6303.8|6307.4|6303.4|6307.8|6303.8|6307.4|6303.4|0
1618183830000|2021-04-11 23:30:30|6307.6|6303.6|6307.6|6303.6|6307.6|6303.6|6307.6|6303.6|0
1618183850000|2021-04-11 23:30:50|6307.3|6304.5|6307.3|6304.5|6307.3|6304.5|6307.3|6304.5|1
1618183880000|2021-04-11 23:31:20|6308.1|6305.3|6309.6|6305.6|6310.2|6306.3|6308.1|6305.3|33
1618183890000|2021-04-11 23:31:30|6309.4|6305.4|6309.4|6305.4|6309.4|6305.4|6309.4|6305.4|0
1618183900000|2021-04-11 23:31:40|6308.3|6305.5|6310.4|6306.4|6310.4|6306.5|6308.3|6305.5|0
1618183910000|2021-04-11 23:31:50|6309.8|6307|6309.4|6305.4|6309.8|6307|6309.4|6305.4|0
1618183930000|2021-04-11 23:32:10|6308.3|6305.5|6308.3|6305.5|6308.3|6305.5|6308.3|6305.5|0
1618183940000|2021-04-11 23:32:20|6308.6|6304.6|6308.5|6305.7|6308.6|6305.7|6308.2|6304.6|1
1618183950000|2021-04-11 23:32:30|6308.4|6304.4|6309.4|6305.4|6309.4|6305.7|6308.4|6304.4|2
1618183970000|2021-04-11 23:32:50|6308.8|6304.8|6309.2|6305.2|6311.9|6305.2|6308.4|6301.9|0
1618183980000|2021-04-11 23:33:00|6309.4|6305.4|6309.4|6305.4|6309.4|6305.4|6309.4|6305.4|0
1618183990000|2021-04-11 23:33:10|6308.4|6304.4|6308.4|6304.4|6308.4|6304.4|6308.4|6304.4|0
1618184000000|2021-04-11 23:33:20|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|0
1618184020000|2021-04-11 23:33:40|6308.4|6304.4|6308.4|6304.4|6308.4|6304.4|6308.4|6304.4|0
1618184030000|2021-04-11 23:33:50|6308.5|6305.7|6308.4|6304.4|6308.8|6305.7|6308.4|6304.4|0
1618184040000|2021-04-11 23:34:00|6307.8|6303.8|6307.3|6304.5|6307.8|6304.5|6307.3|6303.8|0
1618184050000|2021-04-11 23:34:10|6307.5|6304.7|6308|6305.2|6308|6305.2|6307.5|6304.7|0
1618184060000|2021-04-11 23:34:20|6307.7|6304.9|6307.4|6303.4|6307.7|6304.9|6307.4|6303.4|0
1618184070000|2021-04-11 23:34:30|6307.5|6304.7|6307.5|6304.7|6307.5|6304.7|6307.5|6304.7|0
1618184090000|2021-04-11 23:34:50|6307.3|6304.5|6309.6|6305.6|6309.6|6305.6|6307.3|6304.5|11
1618184100000|2021-04-11 23:35:00|6309.3|6306.5|6309.6|6305.6|6309.6|6306.5|6309.3|6305.6|0
1618184120000|2021-04-11 23:35:20|6310.2|6307.4|6307.5|6304.7|6310.3|6307.4|6307.5|6304.4|3
1618184140000|2021-04-11 23:35:40|6311.9|6301.9|6308.4|6304.4|6311.9|6304.6|6308.4|6301.9|0
1618184150000|2021-04-11 23:35:50|6311.1|6301.1|6308.6|6304.6|6311.7|6304.6|6308.6|6301.1|0
1618184180000|2021-04-11 23:36:20|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|0
1618184190000|2021-04-11 23:36:30|6308.8|6304.8|6308.4|6304.4|6310.9|6304.8|6308.4|6300.9|0
1618184200000|2021-04-11 23:36:40|6308.6|6304.6|6308.6|6304.6|6308.6|6304.6|6308.6|6304.6|0
1618184210000|2021-04-11 23:36:50|6308.4|6304.4|6308.5|6305.7|6309.4|6305.7|6308.4|6304.4|2
1618184220000|2021-04-11 23:37:00|6308.8|6304.8|6308.8|6304.8|6308.8|6304.8|6308.8|6304.8|2
1618184230000|2021-04-11 23:37:10|6308.4|6304.4|6308.4|6304.4|6308.4|6304.4|6308.4|6304.4|0
1618184260000|2021-04-11 23:37:40|6307.5|6304.7|6306.5|6303.7|6307.5|6304.7|6306.5|6303.4|0
1618184270000|2021-04-11 23:37:50|6307.4|6303.4|6307.4|6303.4|6307.4|6303.4|6307.4|6303.4|1
1618184330000|2021-04-11 23:38:50|6306.5|6303.7|6306.5|6303.7|6306.5|6303.7|6306.5|6303.7|0
1618184340000|2021-04-11 23:39:00|6306.3|6303.5|6305.3|6302.5|6306.3|6303.5|6305.3|6301.4|1
1618184360000|2021-04-11 23:39:20|6305.6|6301.6|6305.6|6301.6|6305.6|6302.5|6305.3|6301.6|0
1618184370000|2021-04-11 23:39:30|6305.4|6301.4|6304.5|6301.7|6305.4|6301.7|6304.5|6301.4|0
1618184380000|2021-04-11 23:39:40|6304.3|6301.5|6306.4|6302.4|6306.6|6302.6|6304.3|6301.5|1
1618184400000|2021-04-11 23:40:00|6306.3|6303.5|6305.3|6302.5|6307.4|6303.5|6305.1|6301.4|0
1618184420000|2021-04-11 23:40:20|6309.9|6299.9|6306.6|6302.6|6309.9|6302.6|6306.6|6299.9|1
1618184430000|2021-04-11 23:40:30|6306.4|6302.4|6306.4|6302.4|6306.4|6302.4|6306.4|6302.4|0
1618184450000|2021-04-11 23:40:50|6306.3|6303.5|6305.3|6302.5|6306.3|6303.5|6305.3|6302.5|0
1618184470000|2021-04-11 23:41:10|6305.6|6301.6|6304.5|6301.7|6305.6|6301.7|6304.5|6301.6|0
1618184510000|2021-04-11 23:41:50|6305.4|6301.4|6305.4|6301.4|6305.6|6301.6|6305.4|6301.4|0
1618184520000|2021-04-11 23:42:00|6305.6|6301.6|6305.5|6302.7|6305.6|6302.7|6305.5|6301.6|0
1618184530000|2021-04-11 23:42:10|6305.8|6301.8|6305.5|6302.7|6305.8|6302.7|6305.5|6301.8|0
1618184550000|2021-04-11 23:42:30|6305.4|6301.4|6305.4|6301.4|6305.4|6301.4|6305.4|6301.4|0
1618184580000|2021-04-11 23:43:00|6304.5|6301.7|6304.5|6301.7|6305|6302.2|6304.5|6301.7|1
1618184730000|2021-04-11 23:45:30|6305|6302.2|6305|6302.2|6305|6302.2|6305|6302.2|0
1618184740000|2021-04-11 23:45:40|6304.5|6301.7|6304.5|6301.7|6304.5|6301.7|6304.5|6301.7|1
1618184750000|2021-04-11 23:45:50|6305.5|6302.7|6305.5|6302.7|6305.5|6302.7|6305.5|6302.7|1
1618184760000|2021-04-11 23:46:00|6305.8|6303|6305.5|6302.7|6306|6303.2|6305.5|6302.7|2
1618184780000|2021-04-11 23:46:20|6305.8|6303|6305.5|6302.7|6306|6303.2|6305.5|6302.7|2
1618184790000|2021-04-11 23:46:30|6305.8|6301.8|6305.5|6302.7|6305.8|6302.7|6305.5|6301.8|0
1618184800000|2021-04-11 23:46:40|6305.8|6301.8|6305.5|6302.7|6305.8|6302.7|6305.5|6301.8|0
1618184810000|2021-04-11 23:46:50|6305.8|6301.8|6305.5|6302.7|6305.8|6302.7|6305.5|6301.8|0
1618184820000|2021-04-11 23:47:00|6305.6|6301.6|6305.6|6301.6|6305.6|6301.6|6305.6|6301.6|0
1618184830000|2021-04-11 23:47:10|6304.5|6301.7|6304.3|6301.5|6305.4|6301.7|6304.3|6301.4|0
1618184840000|2021-04-11 23:47:20|6304.5|6301.7|6305.4|6301.4|6305.4|6302|6304.5|6301.1|0
1618184860000|2021-04-11 23:47:40|6305.6|6301.6|6305.2|6301.2|6305.6|6301.7|6304.5|6301.2|0
1618184870000|2021-04-11 23:47:50|6305.5|6302.7|6305.5|6302.7|6305.8|6302.7|6305.5|6301.8|0
1618184880000|2021-04-11 23:48:00|6305.8|6301.8|6304.5|6301.7|6305.8|6301.8|6304.5|6301.7|0
1618184890000|2021-04-11 23:48:10|6305.4|6301.4|6305.4|6301.4|6305.4|6301.4|6305.4|6301.4|0
1618184900000|2021-04-11 23:48:20|6305.3|6302.5|6305.5|6302.7|6305.8|6302.7|6305.3|6301.8|0
1618184940000|2021-04-11 23:49:00|6305.1|6302.3|6304.5|6301.7|6305.7|6302.3|6304.5|6301.4|0
1618184950000|2021-04-11 23:49:10|6305.4|6301.4|6305.6|6301.6|6305.6|6301.6|6305.4|6301.4|0
1618184980000|2021-04-11 23:49:40|6305.4|6301.4|6305.4|6301.4|6305.4|6301.7|6304.5|6301.4|0
1618184990000|2021-04-11 23:49:50|6304.5|6301.7|6304.5|6301.7|6304.5|6301.7|6304.5|6301.7|0
1618185010000|2021-04-11 23:50:10|6304.7|6301.9|6305.3|6302.5|6305.3|6302.5|6304.7|6301.9|1
1618185040000|2021-04-11 23:50:40|6305.5|6302.7|6305.5|6302.7|6305.5|6302.7|6305.5|6302.7|0
1618185110000|2021-04-11 23:51:50|6306|6303.2|6306|6303.2|6306|6303.2|6306|6303.2|1
1618185120000|2021-04-11 23:52:00|6307.5|6304.7|6307.5|6304.7|6307.5|6304.7|6307.5|6304.7|11
1618185130000|2021-04-11 23:52:10|6307.3|6304.5|6307.3|6304.5|6307.3|6304.5|6307.3|6304.5|0
1618185140000|2021-04-11 23:52:20|6307.8|6305|6308.3|6305.5|6308.3|6305.5|6307.8|6305|6
1618185150000|2021-04-11 23:52:30|||||||||1
1618185160000|2021-04-11 23:52:40|6308|6305.2|6308.3|6305.5|6308.3|6305.5|6308|6305.2|2
1618185180000|2021-04-11 23:53:00|6308|6305.2|6308|6305.2|6308|6305.2|6308|6305.2|0
1618185200000|2021-04-11 23:53:20|6308.6|6305.8|6308.8|6306|6308.8|6306|6308.6|6305.8|1
1618185210000|2021-04-11 23:53:30|6309|6306.2|6309|6306.2|6309|6306.2|6309|6306.2|0
1618185230000|2021-04-11 23:53:50|||||||||4
1618185240000|2021-04-11 23:54:00|||||||||12
1618185260000|2021-04-11 23:54:20|6310.5|6307.7|6310|6307.2|6310.5|6307.7|6309|6306.2|14
1618185270000|2021-04-11 23:54:30|6310.3|6307.5|6310.3|6307.5|6310.3|6307.5|6310.3|6307.5|0
1618185310000|2021-04-11 23:55:10|6310.8|6308|6310.8|6308|6310.8|6308|6310.8|6308|5
1618185320000|2021-04-11 23:55:20|||||||||1
1618185330000|2021-04-11 23:55:30|6310.3|6307.5|6311.5|6308.7|6311.5|6308.7|6310.3|6307.5|10
1618185350000|2021-04-11 23:55:50|6312|6309.2|6311.5|6308.7|6312|6309.2|6311.5|6308.7|0
1618185370000|2021-04-11 23:56:10|6311.8|6309|6311.5|6308.7|6312|6309.2|6311.5|6308.7|0
1618185380000|2021-04-11 23:56:20|||||||||9
1618185390000|2021-04-11 23:56:30|6311.8|6309|6311.7|6308.9|6312|6309.2|6311.7|6308.9|0
1618185400000|2021-04-11 23:56:40|6311.5|6308.7|6311.5|6308.7|6311.5|6308.7|6311.5|6308.7|0
1618185410000|2021-04-11 23:56:50|6311.8|6309|6311.5|6308.7|6311.8|6309|6311.5|6308.7|0
1618185450000|2021-04-11 23:57:30|6311.8|6309|6311.8|6309|6311.8|6309|6311.8|6309|0
1618185460000|2021-04-11 23:57:40|6311.5|6308.7|6311.5|6308.7|6311.5|6308.7|6311.5|6308.7|0
1618185470000|2021-04-11 23:57:50|6311.4|6308.6|6311.7|6308.9|6311.7|6308.9|6311.2|6308.4|1
1618185480000|2021-04-11 23:58:00|6312|6309.2|6312|6309.2|6312|6309.2|6312|6309.2|2
1618185500000|2021-04-11 23:58:20|6312.4|6309.6|6313|6309|6313|6310.2|6312.4|6309|8
1618185510000|2021-04-11 23:58:30|6312.8|6308.8|6312.5|6309.7|6312.8|6309.7|6312.5|6308.8|0
1618185530000|2021-04-11 23:58:50|6312.8|6308.8|6312.8|6308.8|6312.8|6308.8|6312.8|6308.8|0
1618185540000|2021-04-11 23:59:00|6311.9|6309.1|6311.9|6309.1|6311.9|6309.1|6311.9|6309.1|0
1618185550000|2021-04-11 23:59:10|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|0
1618185560000|2021-04-11 23:59:20|6312|6308|6311.5|6308.7|6312|6308.7|6311.5|6308|0
1618185570000|2021-04-11 23:59:30|6311.6|6307.6|6311.5|6308.7|6311.8|6308.7|6311.5|6307.6|0
1618185580000|2021-04-11 23:59:40|6311.8|6307.8|6311.8|6307.8|6311.8|6307.8|6311.8|6307.8|0
1618185590000|2021-04-11 23:59:50|6311.5|6308.7|6310.5|6307.7|6311.5|6308.7|6310.5|6307.7|2
1618185600000|2021-04-12 00:00:00|6311|6308.2|6311.8|6309|6315.1|6309|6310.5|6305.1|16
1618185610000|2021-04-12 00:00:10|6312|6309.2|6312|6309.2|6312|6309.2|6312|6309.2|0
1618185620000|2021-04-12 00:00:20|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|0
1618185630000|2021-04-12 00:00:30|6311.5|6308.7|6310.9|6308.1|6311.5|6308.7|6310.9|6308.1|1
1618185640000|2021-04-12 00:00:40|6310.7|6307.9|6310.7|6307.9|6310.7|6307.9|6310|6307.2|0
1618185660000|2021-04-12 00:01:00|6310.5|6307.7|6310.5|6307.7|6311.8|6308.7|6310.5|6306.8|3
1618185710000|2021-04-12 00:01:50|6310.6|6306.6|6310.5|6307.7|6310.8|6307.7|6310.5|6306.6|0
1618185720000|2021-04-12 00:02:00|6309.9|6307.1|6309.7|6306.9|6310|6307.2|6309.7|6306.9|0
1618185740000|2021-04-12 00:02:20|6310|6307.2|6312.5|6309.7|6312.5|6309.7|6310|6307.2|8
1618185750000|2021-04-12 00:02:30|6312.2|6309.4|6312|6309.2|6312.5|6309.7|6312|6309.2|0
1618185760000|2021-04-12 00:02:40|6311.7|6308.9|6312|6309.2|6312|6309.2|6311.5|6308.7|1
1618185770000|2021-04-12 00:02:50|6312.5|6309.7|6311.7|6308.9|6312.8|6309.7|6311.7|6308.8|0
1618185780000|2021-04-12 00:03:00|6311.5|6308.7|6312.4|6308.4|6312.8|6309.7|6311.5|6308.4|2
1618185790000|2021-04-12 00:03:10|6311.3|6308.5|6311.3|6308.5|6311.3|6308.5|6311.3|6308.5|0
1618185810000|2021-04-12 00:03:30|6311.5|6308.7|6311|6308.2|6311.5|6308.7|6311|6308.2|1
1618185820000|2021-04-12 00:03:40|6311.5|6308.7|6311.3|6308.5|6312|6309.2|6311|6308.2|4
1618185830000|2021-04-12 00:03:50|6311|6308.2|6309.3|6306.5|6311|6308.2|6309.3|6306.4|2
1618185840000|2021-04-12 00:04:00|6308.7|6305.9|6309.3|6306.5|6309.6|6306.5|6308.7|6305.6|0
1618185850000|2021-04-12 00:04:10|6309.6|6305.6|6309.6|6305.6|6309.6|6306.5|6309.3|6305.6|0
1618185860000|2021-04-12 00:04:20|6309.3|6306.5|6309.5|6306.7|6309.5|6306.7|6308.8|6306|0
1618185870000|2021-04-12 00:04:30|6308.8|6306|6309.5|6306.7|6309.8|6306.7|6308.8|6305.8|0
1618185880000|2021-04-12 00:04:40|6309.8|6305.8|6309.5|6306.7|6309.8|6306.7|6309.5|6305.8|0
1618185890000|2021-04-12 00:04:50|6309|6306.2|6308.7|6305.9|6309|6306.2|6308.7|6305.9|0
1618185900000|2021-04-12 00:05:00|6309|6306.2|6310.2|6306.2|6310.2|6306.2|6309|6306.2|4
1618185910000|2021-04-12 00:05:10|6310.5|6307.7|6311|6308.2|6311|6308.2|6310.5|6307.7|0
1618185950000|2021-04-12 00:05:50|6311.5|6308.7|6309.3|6306.5|6311.5|6308.7|6309.3|6306|1
1618185960000|2021-04-12 00:06:00|6309.5|6306.7|6309.2|6306.4|6309.8|6306.7|6309.2|6305.8|0
1618185970000|2021-04-12 00:06:10|6309.5|6306.7|6309.5|6306.7|6309.5|6306.7|6309.5|6306.7|0
1618185980000|2021-04-12 00:06:20|6308.7|6305.9|6308.7|6305.9|6308.7|6305.9|6308.7|6305.9|0
1618185990000|2021-04-12 00:06:30|6308.5|6305.7|6308|6305.2|6308.5|6305.7|6308|6305.2|0
1618186000000|2021-04-12 00:06:40|6307.7|6304.9|6308|6305.2|6308|6305.2|6307.7|6304.9|0
1618186010000|2021-04-12 00:06:50|6307.7|6304.9|6306.5|6303.7|6307.8|6304.9|6306.5|6303.7|6
1618186020000|2021-04-12 00:07:00|6306.8|6302.8|6306.8|6302.8|6306.8|6303.7|6306.5|6302.8|0
1618186030000|2021-04-12 00:07:10|6306.5|6303.7|6306.5|6303.7|6306.5|6303.7|6306.5|6303.7|0
1618186090000|2021-04-12 00:08:10|6306.8|6302.8|6307.3|6304.5|6307.6|6304.5|6306.5|6302.8|1
1618186110000|2021-04-12 00:08:30|6307.8|6305|6308.5|6305.7|6309.4|6306.5|6307.5|6304.7|0
1618186140000|2021-04-12 00:09:00|6309.3|6306.5|6309.3|6306.5|6309.3|6306.5|6309.3|6306.5|6
1618186150000|2021-04-12 00:09:10|||||||||1
1618186160000|2021-04-12 00:09:20|6309|6306.2|6310.5|6307.7|6310.5|6307.7|6309|6306.2|11
1618186180000|2021-04-12 00:09:40|6310.6|6306.6|6310.5|6307.7|6310.8|6307.7|6309.5|6306.4|0
1618186230000|2021-04-12 00:10:30|6310.2|6307.4|6310|6307.2|6310.2|6307.4|6310|6307.2|0
1618186240000|2021-04-12 00:10:40|6309.5|6306.7|6310|6307.2|6310|6307.2|6309.3|6305.8|1
1618186250000|2021-04-12 00:10:50|6309.7|6306.9|6310|6307.2|6310|6307.2|6309.7|6306.9|0
1618186270000|2021-04-12 00:11:10|||||||||1
1618186280000|2021-04-12 00:11:20|6310.5|6307.7|6311|6308.2|6311|6308.2|6310.5|6307.7|1
1618186310000|2021-04-12 00:11:50|6312.1|6308.1|6312.8|6308.8|6312.8|6309.7|6311.9|6308.1|5
1618186320000|2021-04-12 00:12:00|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|0
1618186330000|2021-04-12 00:12:10|6310.9|6308.1|6310.3|6307.5|6311.8|6308.7|6309.7|6306.9|17
1618186340000|2021-04-12 00:12:20|6310.8|6306.8|6310.5|6307.7|6311|6307.7|6310.5|6306.8|0
1618186350000|2021-04-12 00:12:30|6310.7|6307.9|6310.7|6307.9|6310.7|6307.9|6310.7|6307.9|0
1618186360000|2021-04-12 00:12:40|6311|6308.2|6310.7|6307.9|6311|6308.2|6310.7|6307.9|1
1618186380000|2021-04-12 00:13:00|6311|6308.2|6310.7|6307.9|6311|6308.2|6310.7|6307.9|0
1618186390000|2021-04-12 00:13:10|6309.8|6305.8|6310|6307.2|6310|6307.2|6309.2|6305.8|15
1618186400000|2021-04-12 00:13:20|6309.7|6306.9|6311.8|6307.8|6311.8|6308.1|6309.7|6306.8|2
1618186410000|2021-04-12 00:13:30|6311.5|6308.7|6310.9|6308.1|6311.8|6308.7|6310.9|6307.8|0
1618186420000|2021-04-12 00:13:40|6310.5|6307.7|6310.5|6307.7|6310.8|6307.7|6310.5|6306.8|0
1618186440000|2021-04-12 00:14:00|6310.8|6306.8|6310.5|6307.7|6310.8|6307.7|6310.5|6306.8|0
1618186450000|2021-04-12 00:14:10|6310.8|6306.8|6310.5|6307.7|6310.8|6307.7|6310.5|6306.8|0
1618186460000|2021-04-12 00:14:20|6309.5|6306.7|6309.5|6306.7|6309.8|6306.7|6309.5|6305.8|0
1618186470000|2021-04-12 00:14:30|6309.7|6306.9|6308.7|6305.9|6310|6306.9|6308.7|6305.9|1
1618186480000|2021-04-12 00:14:40|6308.8|6304.8|6308.7|6305.9|6308.8|6305.9|6308.5|6304.8|0
1618186490000|2021-04-12 00:14:50|6308.8|6304.8|6310.8|6306.8|6310.8|6306.8|6308.5|6304.8|3
1618186500000|2021-04-12 00:15:00|6310.5|6307.7|6310.5|6307.7|6310.8|6307.9|6310.5|6306.8|1
1618186510000|2021-04-12 00:15:10|6310.8|6306.8|6310.5|6307.7|6310.8|6307.7|6310.3|6306.8|0
1618186530000|2021-04-12 00:15:30|6310.7|6307.9|6310.7|6307.9|6310.7|6307.9|6310.7|6307.9|1
1618186550000|2021-04-12 00:15:50|6310.8|6306.8|6310.7|6307.9|6310.8|6307.9|6310.7|6306.8|1
1618186600000|2021-04-12 00:16:40|6310.4|6307.6|6310.6|6306.6|6310.6|6307.6|6309.5|6305.8|1
1618186610000|2021-04-12 00:16:50|6310.2|6306.2|6309.7|6306.9|6310.2|6306.9|6309.7|6305.8|0
1618186640000|2021-04-12 00:17:20|6310|6306|6310.2|6307.4|6310.2|6307.4|6309.7|6306|2
1618186650000|2021-04-12 00:17:30|6310.6|6307.8|6311.7|6308.9|6311.8|6308.9|6310.6|6307.8|1
1618186660000|2021-04-12 00:17:40|6311.5|6308.7|6311.5|6308.7|6311.5|6308.7|6311.5|6308.7|0
1618186690000|2021-04-12 00:18:10|6312|6309.2|6312|6309.2|6312|6309.2|6312|6309.2|0
1618186720000|2021-04-12 00:18:40|6311.5|6308.7|6311.7|6308.9|6311.7|6308.9|6311.5|6308.7|0
1618186750000|2021-04-12 00:19:10|6312|6309.2|6311.7|6308.9|6312|6309.2|6311.7|6308.9|0
1618186810000|2021-04-12 00:20:10|6311.5|6308.7|6311.5|6308.7|6311.5|6308.7|6311.5|6308.7|0
1618186830000|2021-04-12 00:20:30|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|0
1618186840000|2021-04-12 00:20:40|6311.5|6308.7|6311.5|6308.7|6311.5|6308.7|6311.5|6308.7|0
1618186870000|2021-04-12 00:21:10|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|0
1618186910000|2021-04-12 00:21:50|6312.2|6309.4|6312.7|6309.9|6312.7|6309.9|6312|6309.2|2
1618186940000|2021-04-12 00:22:20|6312|6309.2|6312|6309.2|6312|6309.2|6312|6309.2|0
1618186990000|2021-04-12 00:23:10|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|0
1618187010000|2021-04-12 00:23:30|6311.5|6308.7|6311.5|6308.7|6311.5|6308.7|6311.5|6308.7|0
1618187020000|2021-04-12 00:23:40|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|0
1618187090000|2021-04-12 00:24:50|||||||||1
1618187150000|2021-04-12 00:25:50|6311.9|6309.1|6312.5|6309.7|6312.5|6309.7|6311.9|6309.1|4
1618187160000|2021-04-12 00:26:00|6312.7|6309.9|6312.7|6309.9|6312.7|6309.9|6312.7|6309.9|0
1618187190000|2021-04-12 00:26:30|6313.1|6310.3|6314.7|6311.9|6315|6312.2|6313.1|6310.3|15
1618187200000|2021-04-12 00:26:40|6314.5|6311.7|6314.5|6311.7|6314.5|6311.7|6314.5|6311.7|0
1618187230000|2021-04-12 00:27:10|6315|6312.2|6314.7|6311.9|6315.2|6312.4|6314.7|6311.9|9
1618187250000|2021-04-12 00:27:30|6314.5|6311.7|6314.5|6311.7|6314.5|6311.7|6314.5|6311.7|0
1618187260000|2021-04-12 00:27:40|6314.7|6311.9|6315.2|6312.4|6315.2|6312.4|6314.7|6311.9|1
1618187270000|2021-04-12 00:27:50|6315|6312.2|6315.5|6312.7|6315.5|6312.7|6315|6312.2|0
1618187280000|2021-04-12 00:28:00|6315|6312.2|6315.5|6312.7|6315.5|6312.7|6315|6312.2|0
1618187290000|2021-04-12 00:28:10|6315.2|6312.4|6314.7|6311.9|6315.2|6312.4|6314.7|6311.9|0
1618187310000|2021-04-12 00:28:30|6314.5|6311.7|6314.5|6311.7|6314.5|6311.7|6314.5|6311.7|0
1618187340000|2021-04-12 00:29:00|6315.6|6311.6|6314.7|6311.9|6315.6|6312.7|6314.7|6311.6|0
1618187350000|2021-04-12 00:29:10|6314.5|6311.7|6314.5|6311.7|6314.5|6311.7|6314.5|6311.7|0
1618187400000|2021-04-12 00:30:00|6314.7|6311.9|6314.7|6311.9|6315|6312.2|6314.7|6311.9|2
1618187410000|2021-04-12 00:30:10|6314.5|6311.7|6314.5|6311.7|6314.5|6311.7|6314.5|6311.7|0
1618187440000|2021-04-12 00:30:40|||||||||1
1618187460000|2021-04-12 00:31:00|6314.6|6310.6|6314.6|6310.6|6314.6|6310.6|6314.6|6310.6|0
1618187470000|2021-04-12 00:31:10|6314.2|6311.4|6314.5|6311.7|6314.8|6311.7|6314.2|6310.8|0
1618187500000|2021-04-12 00:31:40|||||||||1
1618187560000|2021-04-12 00:32:40|6314.2|6311.4|6313.5|6310.7|6314.2|6311.4|6313.5|6310.7|1
1618187570000|2021-04-12 00:32:50|6313.7|6310.9|6314.5|6311.7|6314.8|6311.7|6313.7|6310.8|1
1618187580000|2021-04-12 00:33:00|6314.8|6310.8|6314.5|6311.7|6314.8|6311.7|6314.2|6310.8|0
1618187590000|2021-04-12 00:33:10|6314.8|6310.8|6314.8|6310.8|6314.8|6311.7|6314.5|6310.8|0
1618187600000|2021-04-12 00:33:20|6314.5|6311.7|6314.8|6310.8|6314.8|6311.7|6314.5|6310.8|0
1618187610000|2021-04-12 00:33:30|6313.5|6310.7|6313.5|6310.7|6313.5|6310.7|6313.5|6310.7|1
1618187620000|2021-04-12 00:33:40|6313.7|6310.9|6313.7|6310.9|6313.7|6310.9|6313.7|6310.9|0
1618187640000|2021-04-12 00:34:00|6313.5|6310.7|6313.5|6310.7|6313.5|6310.7|6313.5|6310.7|0
1618187650000|2021-04-12 00:34:10|6314|6311.2|6313.7|6310.9|6314|6311.2|6313.7|6310.9|0
1618187680000|2021-04-12 00:34:40|6313.5|6310.7|6313.7|6310.9|6313.7|6310.9|6313.5|6310.7|1
1618187710000|2021-04-12 00:35:10|6314|6311.2|6313.5|6310.7|6314|6311.2|6313.5|6310.7|1
1618187730000|2021-04-12 00:35:30|||||||||1
1618187750000|2021-04-12 00:35:50|6313|6310.2|6312.5|6309.7|6313|6310.2|6312.5|6309.7|2
1618187760000|2021-04-12 00:36:00|6312.2|6309.4|6312.2|6309.4|6312.2|6309.4|6312.2|6309.4|0
1618187770000|2021-04-12 00:36:10|6312|6309.2|6312|6309.2|6312|6309.2|6312|6309.2|0
1618187790000|2021-04-12 00:36:30|6312.7|6309.9|6312.7|6309.9|6312.7|6309.9|6312.7|6309.9|5
1618187810000|2021-04-12 00:36:50|6313|6310.2|6313|6310.2|6313|6310.2|6313|6310.2|0
1618187820000|2021-04-12 00:37:00|6313.5|6310.7|6313.5|6310.7|6313.5|6310.7|6313.5|6310.7|0
1618187850000|2021-04-12 00:37:30|6313.2|6310.4|6312.7|6309.9|6313.2|6310.4|6312.7|6309.9|0
1618187860000|2021-04-12 00:37:40|6312.5|6309.7|6312.5|6309.7|6312.5|6309.7|6312.5|6309.7|1
1618187870000|2021-04-12 00:37:50|6312.1|6309.3|6310.7|6307.9|6312.1|6309.3|6310|6307.2|13
1618187880000|2021-04-12 00:38:00|6311.5|6308.7|6310.7|6307.9|6311.5|6308.7|6310.7|6307.9|0
1618187890000|2021-04-12 00:38:10|6310.5|6307.7|6310.2|6307.4|6310.5|6307.7|6310.2|6307.4|0
1618187910000|2021-04-12 00:38:30|6310|6307.2|6310|6307.2|6310|6307.2|6310|6307.2|0
1618187930000|2021-04-12 00:38:50|6310.2|6307.4|6310.5|6307.7|6310.5|6307.7|6310.2|6307.4|1
1618187980000|2021-04-12 00:39:40|||||||||1
1618188000000|2021-04-12 00:40:00|6310.7|6307.9|6310.7|6307.9|6311|6308.2|6310.7|6307.9|0
1618188010000|2021-04-12 00:40:10|6310.5|6307.7|6310.5|6307.7|6310.5|6307.7|6310.5|6307.7|0
1618188030000|2021-04-12 00:40:30|6310.7|6307.9|6310.7|6307.9|6310.7|6307.9|6310.7|6307.9|0
1618188040000|2021-04-12 00:40:40|6311.2|6308.4|6311.5|6308.7|6312.6|6309.7|6311.2|6308.4|3
1618188100000|2021-04-12 00:41:40|||||||||1
1618188110000|2021-04-12 00:41:50|6312.5|6309.7|6311.7|6308.9|6312.5|6309.7|6311.7|6308.9|0
1618188130000|2021-04-12 00:42:10|6310.5|6307.7|6309.7|6306.9|6310.5|6307.7|6309.7|6306.9|7
1618188140000|2021-04-12 00:42:20|6310|6307.2|6310.7|6307.9|6311.8|6308.4|6310|6307.2|1
1618188150000|2021-04-12 00:42:30|6311.5|6308.7|6311.5|6308.7|6311.5|6308.7|6311.5|6308.7|0
1618188160000|2021-04-12 00:42:40|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|0
1618188190000|2021-04-12 00:43:10|6312.2|6309.4|6311.7|6308.9|6312.2|6309.4|6311.7|6308.9|0
1618188210000|2021-04-12 00:43:30|6312|6309.2|6312.7|6309.9|6313.6|6309.9|6312|6309.2|1
1618188250000|2021-04-12 00:44:10|6312.4|6308.4|6310.5|6307.7|6312.4|6308.7|6310.5|6307.7|5
1618188270000|2021-04-12 00:44:30|6310.7|6307.9|6310.7|6307.9|6310.7|6307.9|6310.7|6307.9|0
1618188280000|2021-04-12 00:44:40|6311.5|6307.5|6311.5|6307.5|6311.5|6307.5|6311.5|6307.5|1
1618188290000|2021-04-12 00:44:50|6310.4|6307.6|6310.7|6307.9|6310.7|6307.9|6310.4|6307.6|1
1618188300000|2021-04-12 00:45:00|6310.9|6308.1|6310.4|6307.6|6310.9|6308.1|6310.4|6307.6|1
1618188320000|2021-04-12 00:45:20|6309.9|6307.1|6309.9|6307.1|6309.9|6307.1|6309.9|6307.1|0
1618188340000|2021-04-12 00:45:40|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|1
1618188350000|2021-04-12 00:45:50|6310.4|6307.6|6310.4|6307.6|6310.4|6307.6|6310.4|6307.6|1
1618188370000|2021-04-12 00:46:10|6310.2|6307.4|6309.4|6306.6|6310.2|6307.4|6309.4|6306.6|1
1618188380000|2021-04-12 00:46:20|6309.8|6305.8|6309.4|6306.6|6309.8|6306.6|6309.4|6305.8|0
1618188410000|2021-04-12 00:46:50|6310.5|6306.5|6310.5|6306.5|6310.5|6306.5|6310.5|6306.5|1
1618188420000|2021-04-12 00:47:00|6310.8|6306.8|6310.8|6306.8|6310.8|6306.8|6310.8|6306.8|0
1618188430000|2021-04-12 00:47:10|6310.4|6307.6|6309.9|6307.1|6310.4|6307.6|6309.9|6307.1|0
1618188450000|2021-04-12 00:47:30|6309.4|6306.6|6309.4|6306.6|6309.4|6306.6|6309.4|6306.6|0
1618188470000|2021-04-12 00:47:50|6310.5|6306.5|6310.5|6306.5|6310.5|6306.5|6310.5|6306.5|1
1618188480000|2021-04-12 00:48:00|6309.7|6306.9|6309.4|6306.6|6309.7|6306.9|6309.4|6305.5|0
1618188520000|2021-04-12 00:48:40|6309.7|6306.9|6309.4|6306.6|6309.8|6306.9|6309.2|6305.8|1
1618188530000|2021-04-12 00:48:50|6308.7|6305.9|6309.4|6306.6|6309.4|6306.6|6308.7|6305.9|1
1618188590000|2021-04-12 00:49:50|||||||||1
1618188630000|2021-04-12 00:50:30|6309.7|6306.9|6310.4|6307.6|6310.4|6307.6|6309.7|6306.9|2
1618188650000|2021-04-12 00:50:50|6311.3|6307.3|6310.4|6307.6|6311.5|6307.6|6310.4|6307.3|2
1618188690000|2021-04-12 00:51:30|6310.7|6307.9|6311.2|6308.4|6311.2|6308.4|6310.7|6307.9|2
1618188700000|2021-04-12 00:51:40|6310.7|6307.9|6310.4|6307.6|6311|6307.9|6309.7|6306.9|8
1618188720000|2021-04-12 00:52:00|6309.4|6306.6|6308.9|6306.1|6309.4|6306.6|6308.9|6306.1|0
1618188730000|2021-04-12 00:52:10|6309.4|6306.6|6309.4|6306.6|6310.3|6306.6|6309.4|6306.3|2
1618188740000|2021-04-12 00:52:20|6310.3|6306.3|6309.4|6306.6|6310.3|6306.6|6309.4|6306.3|0
1618188820000|2021-04-12 00:53:40|6308.4|6305.6|6308.4|6305.6|6308.4|6305.6|6308.4|6305.6|1
1618188850000|2021-04-12 00:54:10|6308.9|6306.1|6309.4|6306.6|6309.4|6306.6|6308.9|6306.1|1
1618188940000|2021-04-12 00:55:40|||||||||1
1618188960000|2021-04-12 00:56:00|||||||||2
1618188980000|2021-04-12 00:56:20|6309.7|6306.9|6310.2|6307.4|6310.2|6307.4|6309.7|6306.9|1
1618188990000|2021-04-12 00:56:30|6310.4|6307.6|6310.4|6307.6|6310.4|6307.6|6310.4|6307.6|0
1618189010000|2021-04-12 00:56:50|6311.2|6308.4|6311.2|6308.4|6311.2|6308.4|6311.2|6308.4|0
1618189030000|2021-04-12 00:57:10|6311.5|6308.7|6312.4|6309.6|6312.4|6309.6|6311.5|6308.7|1
1618189040000|2021-04-12 00:57:20|6313.5|6309.5|6313.2|6310.4|6313.5|6310.4|6313.2|6309.5|0
1618189050000|2021-04-12 00:57:30|6313.4|6310.6|6313.4|6310.6|6313.4|6310.6|6313.4|6310.6|0
1618189060000|2021-04-12 00:57:40|6312.9|6310.1|6312.9|6310.1|6313.4|6310.6|6312.9|6310.1|0
1618189080000|2021-04-12 00:58:00|6312.7|6309.9|6312.4|6309.6|6312.7|6309.9|6312.4|6309.6|0
1618189090000|2021-04-12 00:58:10|6311.4|6308.6|6311.4|6308.6|6311.4|6308.6|6311.4|6308.6|0
1618189100000|2021-04-12 00:58:20|6311.5|6307.5|6311.4|6308.6|6311.5|6308.6|6311.4|6307.5|0
1618189110000|2021-04-12 00:58:30|6310.9|6308.1|6310.9|6308.1|6310.9|6308.1|6310.9|6308.1|0
1618189120000|2021-04-12 00:58:40|6311.2|6308.4|6310.4|6307.6|6311.4|6308.6|6310.4|6307.6|0
1618189130000|2021-04-12 00:58:50|6309.4|6306.6|6309.4|6306.6|6309.4|6306.6|6309.4|6306.6|1
1618189140000|2021-04-12 00:59:00|6310.3|6306.3|6310.4|6307.6|6311.8|6307.8|6310|6306.3|0
1618189170000|2021-04-12 00:59:30|6310.5|6306.5|6310.5|6306.5|6310.5|6306.5|6310.5|6306.5|0
1618189180000|2021-04-12 00:59:40|6310.8|6306.8|6310.8|6306.8|6310.8|6306.8|6310.8|6306.8|0
1618189190000|2021-04-12 00:59:50|6310.4|6307.6|6310.4|6307.6|6310.4|6307.6|6310.4|6307.6|0
1618189200000|2021-04-12 01:00:00|6310.7|6307.9|6304.9|6302.1|6310.7|6307.9|6304.9|6301.5|24
1618189210000|2021-04-12 01:00:10|6304.2|6301.4|6304.4|6301.6|6304.9|6302.1|6303.9|6301.1|58
1618189220000|2021-04-12 01:00:20|6304.7|6301.9|6305.4|6302.6|6306|6303.2|6304.2|6301.4|17
1618189230000|2021-04-12 01:00:30|6305.7|6302.9|6304.7|6301.9|6307.2|6304.4|6304.4|6301.6|22
1618189240000|2021-04-12 01:00:40|6306.1|6302.1|6306.2|6303.4|6307.3|6304.4|6306.1|6302.1|8
1618189250000|2021-04-12 01:00:50|6306.4|6303.6|6306.2|6303.4|6306.5|6303.6|6305.4|6302.5|6
1618189260000|2021-04-12 01:01:00|6306.5|6302.5|6305.4|6302.6|6306.5|6303.4|6305.4|6302.3|6
1618189270000|2021-04-12 01:01:10|6304.9|6302.1|6304.7|6301.9|6305.5|6302.6|6304.7|6301.5|1
1618189280000|2021-04-12 01:01:20|6304.2|6301.4|6302.9|6300.1|6304.2|6301.4|6302.9|6300.1|2
1618189290000|2021-04-12 01:01:30|6302.7|6299.9|6302.5|6299.7|6302.9|6300.1|6302.5|6299.7|46
1618189300000|2021-04-12 01:01:40|6302.7|6299.9|6305.4|6302.6|6306.3|6302.6|6302.5|6299.7|31
1618189310000|2021-04-12 01:01:50|6305|6302.2|6306.3|6302.3|6306.3|6302.6|6304.5|6301.1|3
1618189320000|2021-04-12 01:02:00|6306.2|6303.4|6307|6304.2|6307.1|6304.2|6306.2|6303.1|1
1618189330000|2021-04-12 01:02:10|6308.2|6305.4|6307.4|6304.6|6308.2|6305.4|6306.7|6303.9|4
1618189340000|2021-04-12 01:02:20|6306.2|6303.4|6305.2|6302.4|6306.2|6303.4|6305.2|6301.3|5
1618189350000|2021-04-12 01:02:30|6305.4|6302.6|6304.2|6301.4|6305.6|6302.8|6303.2|6300.4|2
1618189360000|2021-04-12 01:02:40|6303.9|6301.1|6304.2|6301.4|6304.5|6301.4|6303.2|6300.4|0
1618189370000|2021-04-12 01:02:50|6303.9|6301.1|6303.2|6300.4|6303.9|6301.1|6303.2|6300.4|2
1618189380000|2021-04-12 01:03:00|6304.1|6300.1|6304.1|6300.1|6305.1|6301.6|6303.8|6300.1|7
1618189390000|2021-04-12 01:03:10|6303.8|6301|6303|6300.2|6304.4|6301.6|6303|6300.2|0
1618189400000|2021-04-12 01:03:20|6302.7|6299.9|6302.7|6299.9|6303|6300.2|6302.5|6299.7|16
1618189410000|2021-04-12 01:03:30|6303|6300.2|6303|6300.2|6303|6300.2|6303|6300.2|2
1618189420000|2021-04-12 01:03:40|6303.4|6300.6|6304.3|6300.3|6304.3|6300.6|6303.4|6300.3|36
1618189450000|2021-04-12 01:04:10|6304|6301.2|6304|6301.2|6304|6301.2|6304|6301.2|0
1618189460000|2021-04-12 01:04:20|6303.4|6300.6|6303.7|6300.9|6304.3|6300.9|6302.8|6300|11
1618189470000|2021-04-12 01:04:30|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|6303.4|6300.6|0
1618189480000|2021-04-12 01:04:40|6303.7|6300.9|6303.4|6300.6|6303.7|6300.9|6303.4|6300.6|0
1618189500000|2021-04-12 01:05:00|6304.3|6300.3|6305.2|6302.4|6305.2|6302.4|6304|6300.3|3
1618189510000|2021-04-12 01:05:10|6305.7|6302.9|6306.4|6303.6|6307.5|6304.2|6305.7|6302.9|1
1618189520000|2021-04-12 01:05:20|6307|6304.2|6306.4|6303.6|6307.3|6304.2|6306.4|6303.3|0
1618189530000|2021-04-12 01:05:30|6307.3|6303.3|6307|6304.2|6307.3|6304.2|6306.7|6303.3|4
1618189540000|2021-04-12 01:05:40|6308.1|6304.1|6307.2|6304.4|6308.1|6304.4|6307.2|6304.1|0
1618189550000|2021-04-12 01:05:50|6308.1|6304.1|6307.2|6304.4|6308.1|6304.4|6307.2|6304.1|0
1618189560000|2021-04-12 01:06:00|6307|6304.2|6307.3|6303.3|6307.3|6304.2|6307|6303.3|0
1618189570000|2021-04-12 01:06:10|6306.4|6303.6|6306.4|6303.6|6306.4|6303.6|6306.4|6303.6|0
1618189580000|2021-04-12 01:06:20|6306.5|6302.5|6303.5|6300.7|6306.5|6302.5|6303.5|6300.7|6
1618189590000|2021-04-12 01:06:30|6303|6300.2|6304.7|6301.9|6305.3|6301.9|6303|6300.2|2
1618189600000|2021-04-12 01:06:40|6305|6302.2|6305.2|6302.4|6305.2|6302.4|6305|6302.2|1
1618189610000|2021-04-12 01:06:50|6306.2|6303.4|6306.2|6303.4|6306.2|6303.4|6306.2|6303.4|3
1618189620000|2021-04-12 01:07:00|6306|6303.2|6306.5|6303.7|6306.5|6303.7|6305.4|6302.6|0
1618189630000|2021-04-12 01:07:10|6306.7|6303.9|6306.7|6303.9|6306.7|6303.9|6306.4|6303.6|1
1618189650000|2021-04-12 01:07:30|6307.5|6304.7|6307.8|6305|6307.8|6305|6307.5|6304.7|1
1618189660000|2021-04-12 01:07:40|6309.2|6306.4|6309.2|6306.4|6309.5|6306.7|6309.2|6306.4|2
1618189670000|2021-04-12 01:07:50|6309.3|6305.3|6308.2|6305.4|6309.3|6305.6|6308.2|6305.3|0
1618189680000|2021-04-12 01:08:00|6308|6305.2|6308.7|6305.9|6308.7|6305.9|6308|6305.2|0
1618189690000|2021-04-12 01:08:10|6309|6306.2|6309|6306.2|6309|6306.2|6309|6306.2|1
1618189710000|2021-04-12 01:08:30|6308.8|6306|6309|6306.2|6309|6306.2|6308.5|6305.7|1
1618189730000|2021-04-12 01:08:50|6308.7|6305.9|6309.3|6305.3|6309.3|6306.2|6308.7|6305.3|0
1618189740000|2021-04-12 01:09:00|6309|6306.2|6309.5|6306.7|6309.5|6306.7|6309|6306.2|0
1618189750000|2021-04-12 01:09:10|6309.3|6306.5|6309|6306.2|6309.3|6306.5|6308.4|6305.6|2
1618189770000|2021-04-12 01:09:30|6310.1|6306.1|6309.8|6307|6310.1|6307|6309.8|6306.1|0
1618189780000|2021-04-12 01:09:40|6310.1|6306.1|6309.2|6306.4|6310.1|6306.4|6309.2|6306.1|0
1618189810000|2021-04-12 01:10:10|6309|6306.2|6309.5|6306.7|6309.5|6306.7|6309|6306.2|0
1618189820000|2021-04-12 01:10:20|6309.8|6307|6311|6308.2|6311|6308.2|6309.8|6307|3
1618189830000|2021-04-12 01:10:30|6310.5|6307.7|6310.7|6307.9|6311|6308.2|6310.5|6307.7|47
1618189840000|2021-04-12 01:10:40|6310.8|6308|6310.7|6307.9|6311|6308.2|6310.7|6307.9|0
1618189850000|2021-04-12 01:10:50|6310.8|6308|6311|6308.2|6311|6308.2|6310.8|6308|0
1618189860000|2021-04-12 01:11:00|6310.7|6307.9|6311|6308.2|6311|6308.2|6310.7|6307.9|1
1618189870000|2021-04-12 01:11:10|6310.7|6307.9|6311|6308.2|6311|6308.2|6310.7|6307.9|0
1618189900000|2021-04-12 01:11:40|6311.2|6308.4|6311.8|6309|6311.9|6309|6311.2|6307.9|3
1618189910000|2021-04-12 01:11:50|6312|6309.2|6310.7|6307.9|6312|6309.2|6310.7|6307.9|5
1618189920000|2021-04-12 01:12:00|6310.5|6307.7|6311|6308.2|6311|6308.2|6310.5|6307.7|1
1618189940000|2021-04-12 01:12:20|6311.3|6308.5|6311.7|6308.9|6311.7|6308.9|6311.3|6308.5|1
1618189950000|2021-04-12 01:12:30|6311.5|6308.7|6312|6309.2|6312|6309.2|6311|6308.2|4
1618189970000|2021-04-12 01:12:50|6311.2|6308.4|6311.2|6308.4|6311.2|6308.4|6311.2|6308.4|2
1618189980000|2021-04-12 01:13:00|6311|6308.2|6311|6308.2|6311|6308.2|6311|6308.2|1
1618189990000|2021-04-12 01:13:10|6311.7|6308.9|6312.8|6310|6312.9|6310|6311.7|6308.9|3
1618190010000|2021-04-12 01:13:30|6313.3|6310.5|6314|6311.2|6314.2|6311.4|6313.3|6310.5|8
1618190040000|2021-04-12 01:14:00|6313.4|6310.6|6313.4|6310.6|6313.4|6310.6|6313.4|6310.6|4
1618190050000|2021-04-12 01:14:10|6313.2|6310.4|6313.2|6310.4|6313.2|6310.4|6313.2|6310.4|0
1618190060000|2021-04-12 01:14:20|||||||||2
1618190070000|2021-04-12 01:14:30|6313.7|6310.9|6314|6311.2|6314|6311.2|6313.7|6310.9|8
1618190080000|2021-04-12 01:14:40|6314.5|6311.7|6317.7|6314.9|6317.7|6314.9|6314.5|6311.7|169
1618190090000|2021-04-12 01:14:50|6319.1|6315.1|6318.8|6316|6319.1|6316|6318|6315.1|34
1618190100000|2021-04-12 01:15:00|6319.6|6315.6|6318.8|6316|6319.8|6317|6318.8|6315.6|38
1618190110000|2021-04-12 01:15:10|6318|6315.2|6318|6315.2|6318|6315.2|6317.2|6314.4|16
1618190120000|2021-04-12 01:15:20|6317.7|6314.9|6316|6313.2|6317.7|6314.9|6316|6313.2|7
1618190130000|2021-04-12 01:15:30|6316.3|6312.3|6316|6313.2|6316.3|6313.2|6315.4|6312.3|2
1618190140000|2021-04-12 01:15:40|6316.7|6313.9|6317|6314.2|6317|6314.2|6316.7|6313.9|0
1618190150000|2021-04-12 01:15:50|6317.2|6314.4|6317|6314.2|6317.5|6314.7|6317|6314.2|1
1618190160000|2021-04-12 01:16:00|6317.5|6314.7|6318.8|6316|6318.8|6316|6317.5|6314.7|4
1618190170000|2021-04-12 01:16:10|6318|6315.2|6318|6315.2|6318.1|6315.2|6317.2|6314.1|13
1618190190000|2021-04-12 01:16:30|6318.1|6314.1|6317.2|6314.4|6318.1|6314.4|6317.2|6314.1|0
1618190210000|2021-04-12 01:16:50|6316.5|6313.7|6316|6313.2|6316.5|6313.7|6316|6313.2|7
1618190220000|2021-04-12 01:17:00|6316.7|6313.9|6316|6313.2|6317.4|6314.6|6316|6313.2|5
1618190230000|2021-04-12 01:17:10|6315.4|6312.6|6316.8|6314|6317.2|6314.4|6315.4|6312.6|8
1618190240000|2021-04-12 01:17:20|6317.3|6314.5|6317.2|6314.4|6318|6315.2|6317.2|6314.4|7
1618190250000|2021-04-12 01:17:30|6317|6314.2|6317.2|6314.4|6317.9|6315.1|6317|6314.2|0
1618190260000|2021-04-12 01:17:40|6317.1|6313.1|6317.6|6314.8|6317.6|6314.8|6316.5|6313.1|2
1618190270000|2021-04-12 01:17:50|6317.7|6314.9|6317.7|6314.9|6317.7|6314.9|6317.7|6314.9|0
1618190280000|2021-04-12 01:18:00|6318|6315.2|6320.4|6317.6|6320.4|6317.6|6318|6315.2|8
1618190290000|2021-04-12 01:18:10|6319|6316.2|6319.6|6316.8|6319.6|6316.8|6318|6315.2|21
1618190300000|2021-04-12 01:18:20|6319.7|6316.9|6319.2|6316.4|6319.7|6316.9|6319.2|6316.4|1
1618190320000|2021-04-12 01:18:40|6319.4|6316.6|6318.4|6315.6|6320.1|6317.3|6318.2|6315.4|10
1618190330000|2021-04-12 01:18:50|6318.5|6315.7|6319.4|6316.6|6319.4|6316.6|6318.4|6315.6|3
1618190340000|2021-04-12 01:19:00|6320.1|6317.3|6319.4|6316.6|6320.1|6317.3|6319.4|6316.6|4
1618190350000|2021-04-12 01:19:10|6320.1|6317.3|6319.7|6316.9|6320.1|6317.3|6319.7|6316.9|0
1618190360000|2021-04-12 01:19:20|6320.6|6317.8|6320.4|6317.6|6321.5|6318.1|6320.4|6317.5|3
1618190370000|2021-04-12 01:19:30|6321.5|6317.5|6320.4|6317.6|6321.5|6318.4|6320.4|6317.5|10
1618190380000|2021-04-12 01:19:40|6321.1|6318.3|6321.6|6318.8|6322.1|6319.3|6320.4|6317.6|8
1618190400000|2021-04-12 01:20:00|6321.4|6318.6|6321.6|6318.8|6322.1|6319.3|6321.4|6318.6|18
1618190420000|2021-04-12 01:20:20|6321.9|6319.1|6322.9|6320.1|6322.9|6320.1|6321.9|6319.1|148
1618190430000|2021-04-12 01:20:30|6322.6|6319.8|6323.2|6320.4|6323.2|6320.4|6322.6|6319.8|11
1618190440000|2021-04-12 01:20:40|6323.9|6321.1|6322.4|6319.6|6323.9|6321.1|6322.4|6319.6|16
1618190450000|2021-04-12 01:20:50|||||||||4
1618190460000|2021-04-12 01:21:00|6322.9|6320.1|6323.4|6320.6|6323.4|6320.6|6322.9|6320.1|3
1618190470000|2021-04-12 01:21:10|6323.7|6320.9|6324.4|6321.6|6324.9|6322.1|6323.7|6320.9|54
1618190480000|2021-04-12 01:21:20|6323.9|6321.1|6323.7|6319.7|6323.9|6321.1|6323.4|6319.7|4
1618190490000|2021-04-12 01:21:30|6323.4|6320.6|6323.4|6320.6|6323.4|6320.6|6323.4|6320.6|0
1618190500000|2021-04-12 01:21:40|6323.7|6319.7|6322.4|6319.6|6323.7|6319.7|6322.4|6319.6|0
1618190510000|2021-04-12 01:21:50|6321.8|6319|6321.6|6318.8|6321.8|6319|6321.6|6318.8|0
1618190520000|2021-04-12 01:22:00|6321.4|6318.6|6323.4|6320.6|6323.4|6320.6|6321.4|6318.6|2
1618190530000|2021-04-12 01:22:10|6322.4|6319.6|6323.2|6320.4|6323.2|6320.4|6322.4|6319.6|0
1618190540000|2021-04-12 01:22:20|6323.9|6321.1|6324.2|6321.4|6324.2|6321.4|6323.9|6321.1|0
1618190550000|2021-04-12 01:22:30|6323.9|6321.1|6322.6|6319.8|6323.9|6321.1|6322.6|6319.8|1
1618190560000|2021-04-12 01:22:40|6323.7|6319.7|6323.7|6319.7|6323.7|6320.9|6323.4|6319.7|2
1618190570000|2021-04-12 01:22:50|6323.5|6319.5|6323.2|6320.4|6323.5|6320.4|6323.2|6319.5|10
1618190580000|2021-04-12 01:23:00|6324.7|6321.9|6327.2|6324.4|6328.3|6325.2|6324.7|6321.9|233
1618190590000|2021-04-12 01:23:10|6327.7|6324.9|6328.2|6325.4|6328.2|6325.4|6327.2|6324.4|16
1618190600000|2021-04-12 01:23:20|6327.9|6325.1|6328.3|6325.5|6328.3|6325.5|6327.4|6324.6|17
1618190610000|2021-04-12 01:23:30|6328.9|6326.1|6329.2|6326.4|6329.5|6326.4|6327.4|6324.3|21
1618190620000|2021-04-12 01:23:40|6329.6|6326.8|6329.4|6326.6|6330.4|6327.6|6329.4|6325.7|8
1618190630000|2021-04-12 01:23:50|6328.8|6326|6328.8|6326|6328.8|6326|6327.9|6325.1|2
1618190640000|2021-04-12 01:24:00|6328.6|6325.8|6331.4|6328.6|6331.6|6328.8|6327.6|6324.5|21
1618190650000|2021-04-12 01:24:10|6332.1|6329.3|6331.6|6328.8|6332.1|6329.3|6331.6|6328.8|9
1618190660000|2021-04-12 01:24:20|6331.7|6327.7|6328.6|6325.8|6331.7|6328|6328.6|6325.7|11
1618190670000|2021-04-12 01:24:30|6328.4|6325.6|6327.4|6324.6|6331.1|6328.3|6327.4|6324.6|12
1618190680000|2021-04-12 01:24:40|6327.6|6324.8|6327.4|6324.6|6328.5|6325.4|6327.4|6324.5|4
1618190690000|2021-04-12 01:24:50|6328.3|6324.3|6327.4|6324.6|6328.3|6324.6|6327.4|6324.3|1
1618190720000|2021-04-12 01:25:20|6326.7|6323.9|6323.3|6320.5|6326.7|6323.9|6323.3|6320.5|10
1618190730000|2021-04-12 01:25:30|6323.5|6320.7|6323.5|6320.7|6323.5|6320.7|6323.5|6320.7|0
1618190740000|2021-04-12 01:25:40|6324.7|6321.9|6324|6321.2|6325.4|6322.6|6324|6321.2|2
1618190750000|2021-04-12 01:25:50|6324.7|6321.9|6325|6322.2|6325.9|6323.1|6324.7|6321.9|4
1618190760000|2021-04-12 01:26:00|6324.9|6320.9|6324|6321.2|6324.9|6321.9|6322.8|6320|5
1618190770000|2021-04-12 01:26:10|6324.5|6321.7|6324|6321.2|6325.1|6322.3|6324|6321.2|0
1618190780000|2021-04-12 01:26:20|6323.9|6319.9|6322.5|6319.7|6323.9|6320.2|6322|6319.2|0
1618190790000|2021-04-12 01:26:30|6323|6320.2|6323.4|6320.6|6323.7|6320.9|6323|6320.2|0
1618190800000|2021-04-12 01:26:40|6323.1|6319.1|6323|6320.2|6324.1|6320.4|6323|6319.1|19
1618190810000|2021-04-12 01:26:50|6323.2|6320.4|6324|6321.2|6324|6321.2|6323|6319.9|7
1618190820000|2021-04-12 01:27:00|6324.5|6321.7|6324|6321.2|6324.7|6321.9|6324|6321.2|2
1618190830000|2021-04-12 01:27:10|6324.5|6321.7|6324|6321.2|6324.5|6321.7|6324|6321.2|0
1618190850000|2021-04-12 01:27:30|6323.8|6321|6320.5|6317.7|6323.8|6321|6320|6317.2|9
1618190860000|2021-04-12 01:27:40|6321.3|6318.5|6318.5|6315.7|6321.5|6318.7|6318|6315.1|6
1618190870000|2021-04-12 01:27:50|6318.8|6316|6318.8|6316|6318.8|6316|6318.8|6316|1
1618190880000|2021-04-12 01:28:00|6319|6316.2|6318.8|6316|6319|6316.2|6318.8|6314.9|0
1618190890000|2021-04-12 01:28:10|6319|6316.2|6319|6316.2|6319.5|6316.7|6319|6316.2|1
1618190910000|2021-04-12 01:28:30|6319.1|6315.1|6319|6316.2|6319.1|6316.2|6319|6315.1|0
1618190920000|2021-04-12 01:28:40|||||||||1
1618190930000|2021-04-12 01:28:50|6318.8|6314.8|6318|6315.2|6318.8|6315.2|6318|6314.8|0
1618190940000|2021-04-12 01:29:00|6318.7|6315.9|6319|6316.2|6319|6316.2|6318.7|6315.9|2
1618190950000|2021-04-12 01:29:10|6319.2|6316.4|6319.4|6316.6|6320|6317.2|6319.2|6316.4|0
1618190960000|2021-04-12 01:29:20|6319|6316.2|6319.4|6316.6|6319.7|6316.9|6319|6316.2|1
1618190970000|2021-04-12 01:29:30|6319.7|6316.9|6319.4|6316.6|6319.7|6316.9|6319.4|6316.6|0
1618190980000|2021-04-12 01:29:40|6319.7|6316.9|6319.4|6316.6|6319.7|6316.9|6319.4|6316.6|0
1618190990000|2021-04-12 01:29:50|6318.6|6315.8|6317.7|6314.9|6318.6|6315.8|6317.4|6314.3|3
1618191000000|2021-04-12 01:30:00|6318.5|6315.7|6320.4|6317.6|6321|6318.2|6318|6315.2|13
1618191010000|2021-04-12 01:30:10|6320.2|6317.4|6320.2|6317.4|6320.3|6317.4|6320|6316.3|1
1618191020000|2021-04-12 01:30:20|6319.4|6316.6|6319.4|6316.6|6319.4|6316.6|6319.4|6316.6|0
1618191030000|2021-04-12 01:30:30|6319.2|6316.4|6319|6316.2|6319.2|6316.4|6319|6316.2|1
1618191040000|2021-04-12 01:30:40|6319.3|6315.3|6319.4|6316.6|6319.7|6316.9|6319|6315.3|2
1618191050000|2021-04-12 01:30:50|6318.6|6315.8|6318.6|6315.8|6319.4|6316.6|6318.6|6315.8|2
1618191060000|2021-04-12 01:31:00|6318.9|6316.1|6318.6|6315.8|6318.9|6316.1|6318.6|6315.8|1
1618191070000|2021-04-12 01:31:10|6318.3|6314.3|6317.4|6314.6|6318.3|6315.2|6317.4|6314.3|2
1618191120000|2021-04-12 01:32:00|6316.7|6313.9|6316.4|6313.6|6316.7|6313.9|6316.4|6313.6|0
1618191130000|2021-04-12 01:32:10|6316.7|6313.9|6316.4|6313.6|6316.7|6313.9|6316.4|6313.6|1
1618191150000|2021-04-12 01:32:30|6317|6314.2|6316.4|6313.6|6317.3|6314.2|6316.4|6313.3|5
1618191160000|2021-04-12 01:32:40|6316.7|6313.9|6316|6313.2|6316.7|6313.9|6316|6313.2|1
1618191170000|2021-04-12 01:32:50|6315.7|6312.9|6315.7|6312.9|6315.7|6312.9|6315.4|6312.6|0
1618191180000|2021-04-12 01:33:00|6315.4|6312.6|6312.4|6309.6|6315.4|6312.6|6312.2|6309.3|125
1618191190000|2021-04-12 01:33:10|6313.2|6310.4|6314.4|6311.6|6314.4|6311.6|6313.2|6310.4|3
1618191200000|2021-04-12 01:33:20|6314.7|6311.9|6314.9|6312.1|6314.9|6312.1|6314.7|6311.9|1
1618191210000|2021-04-12 01:33:30|6315.2|6312.4|6313.9|6311.1|6315.2|6312.4|6313.9|6311.1|3
1618191220000|2021-04-12 01:33:40|6313.7|6310.9|6312.9|6310.1|6314.3|6311.4|6312.9|6310.1|1
1618191230000|2021-04-12 01:33:50|6312.4|6309.6|6311|6308.2|6312.4|6309.6|6311|6308.2|11
1618191240000|2021-04-12 01:34:00|6311.2|6308.4|6312|6309.2|6312|6309.2|6311.2|6308.4|5
1618191250000|2021-04-12 01:34:10|6312.5|6309.7|6312.2|6309.4|6312.5|6309.7|6311.4|6308.6|2
1618191260000|2021-04-12 01:34:20|6311.5|6308.7|6311.5|6308.7|6311.5|6308.7|6311.5|6308.7|0
1618191270000|2021-04-12 01:34:30|6311.7|6308.9|6310|6307.2|6311.7|6308.9|6310|6307.2|3
1618191280000|2021-04-12 01:34:40|6310.2|6307.4|6307|6304.2|6310.2|6307.4|6307|6303.7|12
1618191290000|2021-04-12 01:34:50|6307.3|6303.3|6303.2|6300.4|6307.3|6304.4|6302.7|6299.9|35
1618191300000|2021-04-12 01:35:00|6303.7|6300.9|6303|6300.2|6304|6301.2|6303|6300.2|23
1618191310000|2021-04-12 01:35:10|6302.7|6299.9|6303|6300.2|6304|6301.2|6302.7|6299.9|17
1618191320000|2021-04-12 01:35:20|6303.2|6300.4|6303.2|6300.4|6303.5|6300.7|6303.2|6300.4|3
1618191330000|2021-04-12 01:35:30|6303|6300.2|6303|6300.2|6304.1|6300.4|6303|6300.1|1
1618191340000|2021-04-12 01:35:40|6303.2|6300.4|6304.4|6301.6|6305|6302.2|6303.2|6300.4|12
1618191350000|2021-04-12 01:35:50|6304.2|6301.4|6303|6300.2|6305|6302.2|6302.2|6299.4|18
1618191360000|2021-04-12 01:36:00|6303.2|6300.4|6305|6302.2|6305|6302.2|6302.2|6299.4|73
1618191370000|2021-04-12 01:36:10|6305.3|6301.3|6305.5|6302.7|6305.5|6302.7|6304.7|6301.1|6
1618191380000|2021-04-12 01:36:20|6305|6302.2|6303.8|6299.8|6305.1|6302.2|6303|6299.8|19
1618191390000|2021-04-12 01:36:30|6303|6300.2|6304.8|6300.8|6304.8|6301.2|6303|6299.8|1
1618191400000|2021-04-12 01:36:40|6304|6301.2|6304.8|6300.8|6304.8|6301.2|6304|6300.8|0
1618191410000|2021-04-12 01:36:50|6304.7|6301.9|6304.7|6301.9|6304.7|6301.9|6304.7|6301.9|0
1618191420000|2021-04-12 01:37:00|6305|6302.2|6303.7|6300.9|6305.1|6302.2|6303|6299.8|10
1618191430000|2021-04-12 01:37:10|6304|6301.2|6305.5|6302.7|6305.5|6302.7|6304|6301.2|2
1618191440000|2021-04-12 01:37:20|6305|6302.2|6305|6302.2|6305|6302.2|6305|6302.2|1
1618191450000|2021-04-12 01:37:30|6306|6303.2|6306|6303.2|6306|6303.2|6305.7|6302.9|3
1618191460000|2021-04-12 01:37:40|6306.7|6303.9|6306.4|6303.6|6307|6304.2|6306.4|6303.6|1
1618191470000|2021-04-12 01:37:50|6307|6304.2|6308|6305.2|6308.1|6305.2|6307|6304.1|0
1618191490000|2021-04-12 01:38:10|6308.5|6305.7|6308|6305.2|6308.7|6305.9|6308|6305.2|2
1618191520000|2021-04-12 01:38:40|6309|6306.2|6309|6306.2|6309|6306.2|6309|6306.2|2
1618191530000|2021-04-12 01:38:50|6308|6305.2|6308|6305.2|6308|6305.2|6308|6305.2|10
1618191540000|2021-04-12 01:39:00|6307.7|6304.9|6308|6305.2|6308|6305.2|6307.7|6304.9|5
1618191550000|2021-04-12 01:39:10|6307.7|6304.9|6307.7|6304.9|6307.7|6304.9|6307.7|6304.9|0
1618191560000|2021-04-12 01:39:20|6308|6305.2|6308|6305.2|6308|6305.2|6308|6305.2|2
1618191570000|2021-04-12 01:39:30|6307.7|6304.9|6307.4|6304.6|6307.7|6304.9|6307.4|6304.6|0
1618191580000|2021-04-12 01:39:40|6306.4|6303.6|6305.2|6302.4|6306.5|6303.7|6305.2|6302.4|3
1618191590000|2021-04-12 01:39:50|6305|6302.2|6304.7|6301.9|6305|6302.2|6304.7|6301.9|3
1618191620000|2021-04-12 01:40:20|6304.5|6301.7|6303.7|6300.9|6304.5|6301.7|6303.7|6300.9|15
1618191630000|2021-04-12 01:40:30|6303.5|6300.7|6304|6301.2|6304|6301.2|6303.2|6300.4|2
1618191640000|2021-04-12 01:40:40|6303.7|6300.9|6303.4|6300.6|6303.7|6300.9|6303.4|6300.6|2
1618191650000|2021-04-12 01:40:50|6303|6300.2|6304|6301.2|6304|6301.2|6302.5|6299.7|19
1618191670000|2021-04-12 01:41:10|6304.7|6301.9|6304.7|6301.9|6304.7|6301.9|6304.2|6301.4|7
1618191680000|2021-04-12 01:41:20|6304.2|6301.4|6304.5|6301.7|6304.5|6301.7|6303|6299.8|0
1618191690000|2021-04-12 01:41:30|6304.7|6301.9|6305|6302.2|6305|6302.2|6304.7|6301.9|3
1618191700000|2021-04-12 01:41:40|6304.4|6301.6|6303|6300.2|6304.4|6301.6|6303|6300.2|15
1618191710000|2021-04-12 01:41:50|6303.5|6300.7|6304|6301.2|6304|6301.2|6303.5|6300.7|0
1618191720000|2021-04-12 01:42:00|6303.2|6300.4|6303.2|6300.4|6303.2|6300.4|6303.2|6300.4|0
1618191730000|2021-04-12 01:42:10|6303|6300.2|6303|6300.2|6303|6300.2|6303|6300.2|0
1618191740000|2021-04-12 01:42:20|6302.7|6299.9|6305.2|6302.4|6305.2|6302.4|6302.7|6299.9|6
1618191750000|2021-04-12 01:42:30|6306.1|6302.1|6305.7|6302.9|6306.1|6302.9|6305.7|6302.1|0
1618191760000|2021-04-12 01:42:40|6305|6302.2|6305|6302.2|6305|6302.2|6305|6302.2|0
1618191770000|2021-04-12 01:42:50|6306|6303.2|6306|6303.2|6306|6303.2|6306|6303.2|1
1618191780000|2021-04-12 01:43:00|6305.4|6302.6|6304.7|6301.9|6305.4|6302.6|6304.7|6301.9|1
1618191790000|2021-04-12 01:43:10|6305|6302.2|6306|6303.2|6306|6303.2|6305|6302.2|6
1618191800000|2021-04-12 01:43:20|6306.7|6303.9|6306.7|6303.9|6306.7|6303.9|6306.7|6303.9|0
1618191810000|2021-04-12 01:43:30|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|0
1618191820000|2021-04-12 01:43:40|6307|6304.2|6307|6304.2|6307.5|6304.7|6307|6304.2|0
1618191850000|2021-04-12 01:44:10|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|0
1618191860000|2021-04-12 01:44:20|||||||||3
1618191880000|2021-04-12 01:44:40|6307.7|6304.9|6307.2|6304.4|6307.7|6304.9|6307|6304.2|0
1618191890000|2021-04-12 01:44:50|6307|6304.2|6307.2|6304.4|6307.5|6304.7|6307|6304.2|1
1618191900000|2021-04-12 01:45:00|6307.7|6304.9|6307.5|6304.7|6309|6306.2|6307.5|6304.7|2
1618191910000|2021-04-12 01:45:10|6307|6304.2|6307.2|6304.4|6307.5|6304.7|6307|6304.2|0
1618191920000|2021-04-12 01:45:20|6306.5|6303.7|6305.7|6302.9|6306.5|6303.7|6305.5|6302.7|4
1618191930000|2021-04-12 01:45:30|6305.5|6302.7|6305.5|6302.7|6305.5|6302.7|6302.9|6300.1|41
1618191940000|2021-04-12 01:45:40|6305.2|6302.4|6305.2|6302.4|6305.2|6302.4|6305.2|6302.4|0
1618191950000|2021-04-12 01:45:50|6305.1|6301.1|6305|6302.2|6305.1|6302.2|6304.2|6301.1|6
1618191960000|2021-04-12 01:46:00|6305.2|6302.4|6305.2|6302.4|6306.1|6302.4|6305|6302.1|10
1618191970000|2021-04-12 01:46:10|6305.7|6302.9|6305|6302.2|6306|6303.2|6305|6302.2|5
1618191980000|2021-04-12 01:46:20|6306.1|6302.1|6306|6303.2|6306.2|6303.4|6306|6302.1|5
1618191990000|2021-04-12 01:46:30|6305.7|6302.9|6305.4|6302.6|6306|6303.2|6305.4|6302.6|2
1618192000000|2021-04-12 01:46:40|6304.9|6302.1|6304.9|6302.1|6305.3|6302.1|6303.9|6301.1|0
1618192010000|2021-04-12 01:46:50|6306|6302|6305.9|6303.1|6306|6303.1|6305.9|6302|0
1618192020000|2021-04-12 01:47:00|6305.4|6302.6|6305.4|6302.6|6305.4|6302.6|6305.4|6302.6|1
1618192030000|2021-04-12 01:47:10|6304.9|6302.1|6304.9|6302.1|6304.9|6302.1|6304.9|6302.1|0
1618192040000|2021-04-12 01:47:20|6304.7|6301.9|6304.9|6302.1|6304.9|6302.1|6304.7|6301.9|1
1618192050000|2021-04-12 01:47:30|6304.7|6301.9|6304.4|6301.6|6304.9|6302.1|6304.4|6301.6|5
1618192060000|2021-04-12 01:47:40|6303.9|6301.1|6303.9|6301.1|6303.9|6301.1|6303.9|6301.1|0
1618192070000|2021-04-12 01:47:50|6303.7|6300.9|6302.9|6300.1|6303.8|6300.9|6302.9|6299.8|3
1618192080000|2021-04-12 01:48:00|6303.2|6300.4|6302.4|6299.6|6303.2|6300.4|6302.4|6299.6|0
1618192090000|2021-04-12 01:48:10|6302.9|6300.1|6303.2|6300.4|6303.2|6300.4|6302.9|6300.1|1
1618192100000|2021-04-12 01:48:20|||||||||4
1618192120000|2021-04-12 01:48:40|6302.9|6300.1|6302.9|6300.1|6302.9|6300.1|6302.9|6300.1|0
1618192140000|2021-04-12 01:49:00|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|0
1618192150000|2021-04-12 01:49:10|6302.2|6299.4|6303.2|6300.4|6303.2|6300.4|6302.2|6299.4|13
1618192160000|2021-04-12 01:49:20|6302.9|6300.1|6304.9|6302.1|6304.9|6302.1|6302.9|6300.1|9
1618192170000|2021-04-12 01:49:30|6305.2|6302.4|6305.2|6302.4|6305.2|6302.4|6305.2|6302.4|4
1618192180000|2021-04-12 01:49:40|6304.9|6302.1|6304.9|6302.1|6304.9|6302.1|6304.9|6302.1|0
1618192200000|2021-04-12 01:50:00|6303.9|6301.1|6303.9|6301.1|6303.9|6301.1|6303.9|6301.1|3
1618192210000|2021-04-12 01:50:10|6303.2|6300.4|6302.4|6299.6|6303.2|6300.4|6302.4|6299.6|13
1618192220000|2021-04-12 01:50:20|6302.9|6300.1|6302.9|6300.1|6302.9|6300.1|6302.7|6299.9|21
1618192230000|2021-04-12 01:50:30|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|0
1618192240000|2021-04-12 01:50:40|6302.7|6299.9|6302.9|6300.1|6302.9|6300.1|6302.7|6299.9|1
1618192260000|2021-04-12 01:51:00|6302.7|6299.9|6302.9|6300.1|6302.9|6300.1|6302.4|6299.6|1
1618192320000|2021-04-12 01:52:00|6302.4|6299.6|6302.9|6300.1|6302.9|6300.1|6302.4|6299.6|12
1618192330000|2021-04-12 01:52:10|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|1
1618192340000|2021-04-12 01:52:20|6302.9|6300.1|6302.9|6300.1|6302.9|6300.1|6302.9|6300.1|1
1618192350000|2021-04-12 01:52:30|6302.7|6299.9|6302.9|6300.1|6302.9|6300.1|6302.7|6299.9|2
1618192380000|2021-04-12 01:53:00|6302.7|6299.9|6302.4|6299.6|6302.7|6299.9|6302.4|6299.6|0
1618192390000|2021-04-12 01:53:10|6302.7|6299.9|6302.7|6299.9|6302.7|6299.9|6302.7|6299.9|0
1618192410000|2021-04-12 01:53:30|6302.4|6299.6|6302.7|6299.9|6302.7|6299.9|6302.4|6299.6|2
1618192420000|2021-04-12 01:53:40|6302.9|6300.1|6302.4|6299.6|6302.9|6300.1|6302.4|6299.6|1
1618192430000|2021-04-12 01:53:50|6302.7|6299.9|6302.9|6300.1|6304|6300.1|6302.7|6299.9|1
1618192440000|2021-04-12 01:54:00|6304|6300|6302.9|6300.1|6304|6300.1|6302.9|6300|0
1618192460000|2021-04-12 01:54:20|6302.7|6299.9|6302.7|6299.9|6302.7|6299.9|6302.7|6299.9|0
1618192470000|2021-04-12 01:54:30|6302.9|6300.1|6302.9|6300.1|6302.9|6300.1|6302.9|6300.1|2
1618192500000|2021-04-12 01:55:00|6303.4|6300.6|6302.7|6299.9|6303.4|6300.6|6302.7|6299.9|0
1618192530000|2021-04-12 01:55:30|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|1
1618192540000|2021-04-12 01:55:40|||||||||14
1618192560000|2021-04-12 01:56:00|6302.7|6299.9|6302.7|6299.9|6302.7|6299.9|6302.7|6299.9|1
1618192570000|2021-04-12 01:56:10|6302.9|6300.1|6303.9|6301.1|6303.9|6301.1|6302.9|6300.1|1
1618192580000|2021-04-12 01:56:20|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|0
1618192590000|2021-04-12 01:56:30|6304.7|6301.9|6303.9|6301.1|6304.7|6301.9|6303.9|6301.1|2
1618192600000|2021-04-12 01:56:40|6303.2|6300.4|6303.2|6300.4|6303.2|6300.4|6303.2|6300.4|0
1618192610000|2021-04-12 01:56:50|6302.9|6300.1|6302.9|6300.1|6302.9|6300.1|6302.9|6300.1|1
1618192620000|2021-04-12 01:57:00|6302.7|6299.9|6302.4|6299.6|6302.7|6299.9|6302.4|6299.6|6
1618192630000|2021-04-12 01:57:10|6302.9|6300.1|6302.9|6300.1|6302.9|6300.1|6302.9|6300.1|2
1618192650000|2021-04-12 01:57:30|6303.7|6300.9|6303.7|6300.9|6303.7|6300.9|6303.7|6300.9|0
1618192660000|2021-04-12 01:57:40|6303.9|6301.1|6303.9|6301.1|6303.9|6301.1|6303.9|6301.1|0
1618192680000|2021-04-12 01:58:00|6303.4|6300.6|6303.2|6300.4|6303.4|6300.6|6303.2|6300.4|0
1618192690000|2021-04-12 01:58:10|6303.4|6300.6|6302.9|6300.1|6303.4|6300.6|6302.9|6300.1|0
1618192700000|2021-04-12 01:58:20|6303.4|6300.6|6303.9|6301.1|6303.9|6301.1|6303.4|6300.6|1
1618192740000|2021-04-12 01:59:00|6303.4|6300.6|6302.9|6300.1|6303.4|6300.6|6302.9|6300.1|0
1618192750000|2021-04-12 01:59:10|6303.5|6300.7|6303.7|6300.9|6303.7|6300.9|6303.5|6300.7|0
1618192760000|2021-04-12 01:59:20|6303.4|6300.6|6303.9|6301.1|6303.9|6301.1|6303.4|6300.6|4
1618192770000|2021-04-12 01:59:30|6303.4|6300.6|6302.9|6300.1|6303.4|6300.6|6302.9|6300.1|1
1618192780000|2021-04-12 01:59:40|6303.5|6300.7|6303.7|6300.9|6303.7|6300.9|6303.5|6300.7|0
1618192790000|2021-04-12 01:59:50|6302.9|6300.1|6302.9|6300.1|6302.9|6300.1|6302.9|6300.1|0
1618192800000|2021-04-12 02:00:00|6302.4|6299.6|6302.9|6300.1|6302.9|6300.1|6302.4|6299.6|1
1618192810000|2021-04-12 02:00:10|6302.7|6299.9|6302.7|6299.9|6302.7|6299.9|6302.7|6299.9|0
1618192850000|2021-04-12 02:00:50|6303.2|6300.4|6302.9|6300.1|6303.4|6300.6|6302.9|6300.1|0
1618192870000|2021-04-12 02:01:10|6302.4|6299.6|6302.4|6299.6|6302.9|6300.1|6302.4|6299.6|0
1618192880000|2021-04-12 02:01:20|6302.7|6299.9|6302.4|6299.6|6302.7|6299.9|6302.4|6299.6|1
1618192890000|2021-04-12 02:01:30|6302.7|6299.9|6302.2|6299.4|6302.7|6299.9|6302.2|6299.4|52
1618192910000|2021-04-12 02:01:50|6302.4|6299.6|6302.2|6299.4|6302.7|6299.9|6302.2|6299.4|8
1618192920000|2021-04-12 02:02:00|6302.4|6299.6|6302.7|6299.9|6302.7|6299.9|6302.4|6299.6|21
1618192940000|2021-04-12 02:02:20|6303.4|6300.6|6302.7|6299.9|6303.4|6300.6|6302.7|6299.9|5
1618192950000|2021-04-12 02:02:30|6302.4|6299.6|6301.9|6299.1|6302.4|6299.6|6301.9|6299.1|7
1618193010000|2021-04-12 02:03:30|6302.3|6298.3|6301.9|6299.1|6302.3|6299.1|6301.9|6298.3|22
1618193060000|2021-04-12 02:04:20|6301.4|6298.6|6301.4|6298.6|6301.4|6298.6|6301.4|6298.6|4
1618193080000|2021-04-12 02:04:40|6301.9|6299.1|6301.9|6299.1|6301.9|6299.1|6301.9|6299.1|0
1618193100000|2021-04-12 02:05:00|6302.2|6299.4|6302.4|6299.6|6302.4|6299.6|6302.2|6299.4|1
1618193110000|2021-04-12 02:05:10|6302.7|6299.9|6302.9|6300.1|6302.9|6300.1|6302.7|6299.9|0
1618193130000|2021-04-12 02:05:30|6302.7|6299.9|6303.9|6301.1|6303.9|6301.1|6302.7|6299.9|3
1618193140000|2021-04-12 02:05:40|6303.7|6300.9|6303.7|6300.9|6303.7|6300.9|6303.4|6300.6|0
1618193160000|2021-04-12 02:06:00|6303.9|6301.1|6303.1|6300.3|6303.9|6301.1|6303.1|6300.3|0
1618193180000|2021-04-12 02:06:20|6304|6300|6303.7|6300.9|6304|6300.9|6303.7|6300|0
1618193210000|2021-04-12 02:06:50|6304.2|6301.4|6303.7|6300.9|6304.4|6301.6|6303.7|6300.9|0
1618193240000|2021-04-12 02:07:20|6303.4|6300.6|6303.2|6300.4|6303.7|6300.9|6303.2|6300.4|0
1618193250000|2021-04-12 02:07:30|6303.7|6300.9|6303.7|6300.9|6303.7|6300.9|6303.7|6300.9|0
1618193270000|2021-04-12 02:07:50|6303.9|6301.1|6303.9|6301.1|6303.9|6301.1|6303.9|6301.1|1
1618193280000|2021-04-12 02:08:00|6304.8|6300.8|6302.4|6299.6|6304.8|6301.1|6302.4|6299.6|7
1618193300000|2021-04-12 02:08:20|6302.6|6299.8|6302.9|6300.1|6302.9|6300.1|6302.6|6299.8|11
1618193310000|2021-04-12 02:08:30|6303.4|6300.6|6304.9|6302.1|6304.9|6302.1|6303.4|6300.6|1
1618193340000|2021-04-12 02:09:00|6304.4|6301.6|6304.7|6301.9|6304.7|6301.9|6304.4|6301.6|0
1618193350000|2021-04-12 02:09:10|6304.9|6302.1|6304.9|6302.1|6304.9|6302.1|6304.9|6302.1|0
1618193380000|2021-04-12 02:09:40|6304.7|6301.9|6304.7|6301.9|6304.7|6301.9|6304.7|6301.9|0
1618193390000|2021-04-12 02:09:50|6305.4|6302.6|6305.7|6302.9|6305.9|6303.1|6305.4|6302.6|6
1618193400000|2021-04-12 02:10:00|6305.4|6302.6|6305.9|6303.1|6305.9|6303.1|6305.4|6302.6|1
1618193410000|2021-04-12 02:10:10|6306.4|6303.6|6306.6|6303.8|6306.6|6303.8|6306.4|6303.6|1
1618193430000|2021-04-12 02:10:30|6306.4|6303.6|6306.9|6304.1|6306.9|6304.1|6306.4|6303.6|16
1618193460000|2021-04-12 02:11:00|6306.4|6303.6|6306.4|6303.6|6306.4|6303.6|6306.4|6303.6|0
1618193470000|2021-04-12 02:11:10|6306.6|6303.8|6306.6|6303.8|6306.6|6303.8|6306.6|6303.8|0
1618193490000|2021-04-12 02:11:30|6306.4|6303.6|6305.4|6302.6|6306.4|6303.6|6305.4|6302.6|5
1618193510000|2021-04-12 02:11:50|6305.6|6302.8|6306.7|6303.9|6306.7|6303.9|6305.6|6302.8|1
1618193520000|2021-04-12 02:12:00|6306.4|6303.6|6306.4|6303.6|6306.4|6303.6|6306.4|6303.6|0
1618193530000|2021-04-12 02:12:10|6306.9|6304.1|6306.9|6304.1|6306.9|6304.1|6306.9|6304.1|0
1618193550000|2021-04-12 02:12:30|6306.7|6303.9|6306.7|6303.9|6306.7|6303.9|6306.7|6303.9|0
1618193570000|2021-04-12 02:12:50|6305.7|6302.9|6305.7|6302.9|6305.7|6302.9|6305.7|6302.9|0
1618193590000|2021-04-12 02:13:10|6306.4|6303.6|6305.9|6303.1|6306.4|6303.6|6305.9|6303.1|0
1618193610000|2021-04-12 02:13:30|6306.2|6303.4|6306.4|6303.6|6306.4|6303.6|6306.2|6303.4|0
1618193630000|2021-04-12 02:13:50|6305.9|6303.1|6305.9|6303.1|6305.9|6303.1|6305.9|6303.1|0
1618193640000|2021-04-12 02:14:00|6305.7|6302.9|6306.7|6303.9|6306.7|6303.9|6305.7|6302.9|0
1618193690000|2021-04-12 02:14:50|6306.2|6303.4|6306.2|6303.4|6306.2|6303.4|6306.2|6303.4|0
1618193700000|2021-04-12 02:15:00|6306.5|6303.7|6305.7|6302.9|6306.7|6303.9|6305.7|6302.9|6
1618193760000|2021-04-12 02:16:00|6303.7|6300.9|6305.9|6303.1|6306.8|6303.4|6303.7|6300.9|61
1618193770000|2021-04-12 02:16:10|6306.8|6302.8|6306.8|6302.8|6306.8|6302.8|6306.8|6302.8|0
1618193780000|2021-04-12 02:16:20|6305.9|6303.1|6305.9|6303.1|6305.9|6303.1|6305.9|6303.1|0
1618193790000|2021-04-12 02:16:30|6305.7|6302.9|6305.7|6302.9|6305.7|6302.9|6305.2|6302.4|0
1618193810000|2021-04-12 02:16:50|6305.6|6302.8|6305.4|6302.6|6305.6|6302.8|6305.4|6302.6|5
1618193820000|2021-04-12 02:17:00|6304.7|6301.9|6303.7|6300.9|6304.7|6301.9|6303.7|6300.9|10
1618193830000|2021-04-12 02:17:10|6303.4|6300.6|6301.6|6298.8|6303.4|6300.6|6301.6|6298.8|10
1618193840000|2021-04-12 02:17:20|6302.1|6299.3|6302.4|6299.6|6302.4|6299.6|6302.1|6299.3|2
1618193850000|2021-04-12 02:17:30|6302.9|6300.1|6302.4|6299.6|6302.9|6300.1|6302.4|6299.6|1
1618193860000|2021-04-12 02:17:40|6302.9|6300.1|6302.7|6299.9|6302.9|6300.1|6302.7|6299.9|0
1618193870000|2021-04-12 02:17:50|6302.9|6300.1|6302.1|6299.3|6302.9|6300.1|6301.6|6298.8|4
1618193880000|2021-04-12 02:18:00|6301.9|6299.1|6302.1|6299.3|6302.1|6299.3|6301.9|6299.1|4
1618193890000|2021-04-12 02:18:10|6301.9|6299.1|6301.9|6299.1|6301.9|6299.1|6301.6|6298.8|1
1618193950000|2021-04-12 02:19:10|6302.4|6299.6|6302.9|6300.1|6302.9|6300.1|6302.4|6299.6|1
1618193970000|2021-04-12 02:19:30|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|6302.4|6299.6|0
1618193980000|2021-04-12 02:19:40|6302.9|6300.1|6303.9|6301.1|6303.9|6301.1|6302.9|6300.1|0
1618194000000|2021-04-12 02:20:00|6303.7|6300.9|6303.4|6300.6|6303.7|6300.9|6303.4|6300.6|0
1618194020000|2021-04-12 02:20:20|6303.9|6301.1|6303.9|6301.1|6303.9|6301.1|6303.9|6301.1|1
1618194030000|2021-04-12 02:20:30|6303.7|6300.9|6302.1|6299.3|6303.7|6300.9|6302.1|6299.3|6
1618194040000|2021-04-12 02:20:40|6301.9|6299.1|6301.4|6298.6|6301.9|6299.1|6301.4|6298.6|2
1618194050000|2021-04-12 02:20:50|||||||||36
1618194070000|2021-04-12 02:21:10|6302.5|6298.5|6301.6|6298.8|6302.5|6299.1|6301.4|6298.5|0
1618194080000|2021-04-12 02:21:20|6302.5|6298.5|6302.1|6299.3|6302.5|6299.3|6301.9|6298.5|0
1618194090000|2021-04-12 02:21:30|6301.9|6299.1|6301.4|6298.6|6301.9|6299.1|6301.4|6298.6|1
1618194130000|2021-04-12 02:22:10|6301.1|6298.3|6301.1|6298.3|6301.4|6298.6|6301.1|6298.3|2
1618194140000|2021-04-12 02:22:20|6301.4|6298.6|6301.4|6298.6|6301.4|6298.6|6301.4|6298.6|0
1618194150000|2021-04-12 02:22:30|6301.1|6298.3|6301.4|6298.6|6301.4|6298.6|6301.1|6298.3|2
1618194170000|2021-04-12 02:22:50|6301.1|6298.3|6301.4|6298.6|6301.4|6298.6|6301.1|6298.3|0
1618194180000|2021-04-12 02:23:00|6301.6|6298.8|6301.6|6298.8|6301.6|6298.8|6301.6|6298.8|0
1618194190000|2021-04-12 02:23:10|||||||||1
1618194270000|2021-04-12 02:24:30|6302.1|6299.3|6302.1|6299.3|6302.1|6299.3|6302.1|6299.3|0
1618194300000|2021-04-12 02:25:00|6302.3|6299.5|6301.3|6298.5|6302.3|6299.5|6301.3|6298.5|0
1618194340000|2021-04-12 02:25:40|6301.6|6298.8|6301.6|6298.8|6301.6|6298.8|6301.6|6298.8|0
1618194360000|2021-04-12 02:26:00|6301.1|6298.3|6301.1|6298.3|6301.1|6298.3|6301.1|6298.3|0
1618194370000|2021-04-12 02:26:10|6301.6|6298.8|6301.6|6298.8|6301.6|6298.8|6301.6|6298.8|1
1618194400000|2021-04-12 02:26:40|6301.3|6298.5|6301.1|6298.3|6301.3|6298.5|6301.1|6298.3|2
1618194420000|2021-04-12 02:27:00|||||||||1
1618194470000|2021-04-12 02:27:50|6301.8|6299|6301.6|6298.8|6301.8|6299|6301.6|6298.8|1
1618194480000|2021-04-12 02:28:00|6301.3|6298.5|6301.3|6298.5|6301.3|6298.5|6301.1|6298.3|0
1618194490000|2021-04-12 02:28:10|6301.8|6299|6301.6|6298.8|6302.1|6299.3|6301.6|6298.8|0
1618194540000|2021-04-12 02:29:00|6301.1|6298.3|6301.6|6298.8|6301.6|6298.8|6301.1|6298.3|4
1618194560000|2021-04-12 02:29:20|6301.8|6299|6302.1|6299.3|6302.1|6299.3|6301.8|6299|0
1618194600000|2021-04-12 02:30:00|6302.6|6299.8|6302.6|6299.8|6302.8|6300|6302.6|6299.8|2
1618194610000|2021-04-12 02:30:10|6302.8|6300|6302.8|6300|6302.8|6300|6302.8|6300|1
1618194620000|2021-04-12 02:30:20|6303.1|6300.3|6302.8|6300|6303.1|6300.3|6302.8|6300|2
1618194630000|2021-04-12 02:30:30|6303.1|6300.3|6302.8|6300|6303.1|6300.3|6302.8|6300|1
1618194640000|2021-04-12 02:30:40|6303.1|6300.3|6303.1|6300.3|6303.8|6301|6302.8|6300|3
1618194650000|2021-04-12 02:30:50|6303.6|6300.8|6303.3|6300.5|6303.6|6300.8|6303.3|6300.5|0
1618194660000|2021-04-12 02:31:00|6302.8|6300|6302.3|6299.5|6302.8|6300|6302.3|6299.5|0
1618194670000|2021-04-12 02:31:10|6302.6|6299.8|6302.6|6299.8|6302.6|6299.8|6302.6|6299.8|0
1618194690000|2021-04-12 02:31:30|6301.6|6298.8|6301.6|6298.8|6301.6|6298.8|6301.6|6298.8|0
1618194710000|2021-04-12 02:31:50|6301.8|6299|6301.6|6298.8|6301.8|6299|6301.6|6298.8|1
1618194750000|2021-04-12 02:32:30|6302.8|6300|6302.3|6299.5|6302.8|6300|6302.3|6299.5|19
1618194760000|2021-04-12 02:32:40|6301.6|6298.8|6301.6|6298.8|6301.6|6298.8|6301.6|6298.8|4
1618194770000|2021-04-12 02:32:50|6301.8|6299|6301.8|6299|6301.8|6299|6301.8|6299|0
1618194780000|2021-04-12 02:33:00|6301.6|6298.8|6301.6|6298.8|6301.6|6298.8|6301.6|6298.8|1
1618194850000|2021-04-12 02:34:10|6301.3|6298.5|6301.1|6298.3|6301.3|6298.5|6301.1|6298.3|0
1618194860000|2021-04-12 02:34:20|6298|6295.2|6293.1|6290.3|6298|6295.2|6292.1|6288.9|66
1618194870000|2021-04-12 02:34:30|6293.8|6291|6293.6|6290.8|6295.3|6292.5|6293.6|6290.8|5
1618194880000|2021-04-12 02:34:40|6292.3|6289.5|6291.2|6287.2|6292.3|6289.5|6290.3|6287.2|16
1618194890000|2021-04-12 02:34:50|6291.4|6287.4|6292.4|6288.4|6292.4|6289.5|6291.1|6287.4|0
1618194900000|2021-04-12 02:35:00|6292.2|6288.2|6290.8|6288|6292.2|6289.3|6290.2|6286.2|7
1618194910000|2021-04-12 02:35:10|6290.3|6287.5|6292.1|6289.3|6292.6|6289.8|6290.3|6287.5|6
1618194920000|2021-04-12 02:35:20|6292.6|6289.8|6293.7|6289.7|6293.7|6290.5|6292.3|6289.5|3
1618194930000|2021-04-12 02:35:30|6293.2|6289.2|6293.3|6290.5|6293.3|6290.5|6291.3|6288.2|2
1618194950000|2021-04-12 02:35:50|6293.2|6289.2|6292.9|6290.1|6293.2|6290.1|6292.9|6289.2|0
1618194960000|2021-04-12 02:36:00|6293.1|6290.3|6293.3|6290.5|6293.3|6290.5|6292.3|6289.2|1
1618194970000|2021-04-12 02:36:10|6293.1|6290.3|6293.3|6290.5|6293.3|6290.5|6293.1|6290.3|1
1618194980000|2021-04-12 02:36:20|6293.1|6290.3|6293.2|6289.2|6293.2|6290.3|6293.1|6289.2|3
1618194990000|2021-04-12 02:36:30|6293|6289|6292.3|6289.5|6293.1|6290.3|6291.9|6288.2|14
1618195000000|2021-04-12 02:36:40|6293.2|6289.2|6293.2|6289.2|6293.4|6290.3|6292.3|6289.2|2
1618195020000|2021-04-12 02:37:00|6292.6|6289.8|6292.3|6289.5|6293.2|6289.8|6292.3|6289.2|1
1618195030000|2021-04-12 02:37:10|6292.1|6289.3|6291.1|6288.3|6292.1|6289.3|6291.1|6288.3|1
1618195040000|2021-04-12 02:37:20|6291.4|6287.4|6291.1|6288.3|6291.4|6288.3|6290.1|6287.3|2
1618195050000|2021-04-12 02:37:30|6290.6|6287.8|6290.1|6287.3|6291.2|6287.8|6289.8|6287|2
1618195060000|2021-04-12 02:37:40|6291.1|6288.3|6291.1|6288.3|6291.1|6288.3|6291.1|6288.3|1
1618195070000|2021-04-12 02:37:50|6290.2|6287.4|6291.2|6287.2|6291.2|6287.4|6289.9|6286.2|24
1618195080000|2021-04-12 02:38:00|6290.1|6287.3|6290.3|6287.5|6291.2|6287.5|6290.1|6287|1
1618195090000|2021-04-12 02:38:10|6291.1|6288.3|6291.1|6288.3|6291.1|6288.3|6291.1|6288.3|0
1618195100000|2021-04-12 02:38:20|6292.2|6288.2|6292.2|6288.2|6292.2|6289.3|6291.1|6288|1
1618195110000|2021-04-12 02:38:30|6291.9|6289.1|6290.9|6288.1|6292.1|6289.3|6290.9|6287.8|9
1618195120000|2021-04-12 02:38:40|6290.6|6287.8|6290.9|6288.1|6290.9|6288.1|6290.6|6287.8|1
1618195130000|2021-04-12 02:38:50|6291.1|6288.3|6290.9|6288.1|6291.1|6288.3|6290.9|6288.1|5
1618195140000|2021-04-12 02:39:00|6290.6|6287.8|6290.9|6288.1|6290.9|6288.1|6290.6|6287.8|3
1618195150000|2021-04-12 02:39:10|6289.9|6287.1|6289.9|6287.1|6289.9|6287.1|6289.9|6287.1|3
1618195160000|2021-04-12 02:39:20|6289.6|6286.8|6289.9|6287.1|6290.2|6287.1|6289.6|6286.2|5
1618195170000|2021-04-12 02:39:30|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|6289.7|6286.9|4
1618195180000|2021-04-12 02:39:40|6289.1|6286.3|6286.9|6284.1|6289.9|6287.1|6286.9|6284.1|19
1618195190000|2021-04-12 02:39:50|6287.8|6283.8|6286.9|6284.1|6287.9|6285.1|6286.9|6283.8|17
1618195200000|2021-04-12 02:40:00|6287.1|6284.3|6286.1|6283.3|6287.1|6284.3|6286.1|6283.3|12
1618195210000|2021-04-12 02:40:10|6285.9|6283.1|6286.9|6284.1|6287.2|6284.1|6285.9|6283.1|1
1618195230000|2021-04-12 02:40:30|6286.4|6283.6|6286.1|6283.3|6286.4|6283.6|6286.1|6283.3|0
1618195240000|2021-04-12 02:40:40|6286.2|6283.4|6286.4|6283.6|6286.4|6283.6|6286.2|6283.4|6
1618195250000|2021-04-12 02:40:50|6287.1|6284.3|6287.1|6284.3|6287.6|6284.8|6287.1|6284.3|14
1618195260000|2021-04-12 02:41:00|6286.8|6284|6285.4|6282.6|6286.8|6284|6285.4|6282.6|2
1618195270000|2021-04-12 02:41:10|6285.6|6282.8|6285.1|6282.3|6285.6|6282.8|6285.1|6282.3|2
1618195280000|2021-04-12 02:41:20|6284.6|6281.8|6284.1|6281.3|6284.6|6281.8|6284.1|6281.3|3
1618195290000|2021-04-12 02:41:30|||||||||1
1618195300000|2021-04-12 02:41:40|6283.8|6281|6283.1|6280.3|6283.8|6281|6283.1|6280.3|0
1618195310000|2021-04-12 02:41:50|6282.6|6279.8|6283.1|6280.3|6283.1|6280.3|6282.6|6279.8|7
1618195320000|2021-04-12 02:42:00|6282.8|6280|6282.8|6280|6282.8|6280|6282.6|6279.8|10
1618195330000|2021-04-12 02:42:10|6282.1|6279.3|6278.1|6275.3|6282.1|6279.3|6278.1|6274.9|52
1618195340000|2021-04-12 02:42:20|6278.6|6275.8|6280.2|6276.2|6280.2|6276.5|6278.3|6275.2|9
1618195350000|2021-04-12 02:42:30|6280.3|6277.5|6280.6|6277.8|6282.2|6278.5|6280.3|6277.5|10
1618195360000|2021-04-12 02:42:40|6280.1|6277.3|6279.1|6276.3|6280.1|6277.3|6278.3|6275.5|7
1618195370000|2021-04-12 02:42:50|6279.3|6276.5|6279.3|6276.5|6279.3|6276.5|6279.3|6276.5|1
1618195380000|2021-04-12 02:43:00|6279.1|6276.3|6283.1|6280.3|6283.1|6280.3|6279.1|6276.3|32
1618195400000|2021-04-12 02:43:20|6284.1|6281.3|6283.5|6280.7|6284.1|6281.3|6283.5|6280.7|0
1618195410000|2021-04-12 02:43:30|6283.1|6280.3|6284.2|6280.2|6284.2|6281.3|6283.1|6280.2|1
1618195420000|2021-04-12 02:43:40|6284.1|6281.3|6284.1|6281.3|6284.1|6281.3|6284.1|6281.3|0
1618195430000|2021-04-12 02:43:50|6282.6|6279.8|6284.9|6282.1|6285.2|6282.1|6282.1|6279.3|20
1618195440000|2021-04-12 02:44:00|6285.1|6282.3|6282.1|6279.3|6285.1|6282.3|6282.1|6279.3|5
1618195470000|2021-04-12 02:44:30|6282.3|6279.5|6282.1|6279.3|6282.3|6279.5|6282.1|6279.3|21
1618195480000|2021-04-12 02:44:40|6281.8|6279|6281.3|6278.5|6281.8|6279|6281.1|6278.3|8
1618195490000|2021-04-12 02:44:50|||||||||3
1618195500000|2021-04-12 02:45:00|6281.4|6277.4|6280.1|6277.3|6281.4|6278.3|6279.8|6277|43
1618195510000|2021-04-12 02:45:10|6279.8|6277|6280.1|6277.3|6280.1|6277.3|6279.8|6277|4
1618195520000|2021-04-12 02:45:20|6280.8|6278|6281.3|6278.5|6281.3|6278.5|6280.8|6278|14
1618195540000|2021-04-12 02:45:40|6281.1|6278.3|6281.3|6278.5|6282.2|6279.3|6281.1|6278.2|36
1618195550000|2021-04-12 02:45:50|6280.5|6277.7|6281.3|6278.5|6281.6|6278.5|6280.3|6277.2|1
1618195560000|2021-04-12 02:46:00|6281.5|6278.7|6281.3|6278.5|6281.5|6278.7|6281.3|6278.5|1
1618195570000|2021-04-12 02:46:10|6281.1|6278.3|6280.5|6277.7|6281.4|6278.3|6280.5|6277.4|13
1618195580000|2021-04-12 02:46:20|||||||||2
1618195590000|2021-04-12 02:46:30|6280.8|6278|6280.8|6278|6280.8|6278|6280.8|6278|0
1618195600000|2021-04-12 02:46:40|6281|6278.2|6283.4|6279.4|6283.4|6279.8|6281|6278.2|14
1618195610000|2021-04-12 02:46:50|6283.3|6280.5|6285.3|6282.5|6285.8|6283|6283.3|6280.5|5
1618195620000|2021-04-12 02:47:00|6285.6|6281.6|6284.5|6281.7|6285.6|6281.7|6284.5|6281.6|2
1618195630000|2021-04-12 02:47:10|6284.8|6282|6286.3|6283.5|6286.3|6283.5|6284.8|6282|17
1618195640000|2021-04-12 02:47:20|6287.1|6284.3|6285.9|6283.1|6287.1|6284.3|6285.9|6282.2|4
1618195650000|2021-04-12 02:47:30|6286.3|6283.5|6287.1|6284.3|6287.1|6284.3|6286.3|6283.5|10
1618195660000|2021-04-12 02:47:40|6287.2|6283.2|6287.2|6283.2|6287.2|6283.2|6287.2|6283.2|3
1618195680000|2021-04-12 02:48:00|6286.1|6283.3|6286.7|6283.9|6286.7|6283.9|6286.1|6282.2|11
1618195690000|2021-04-12 02:48:10|6286.1|6283.3|6286.1|6283.3|6287|6283.6|6286.1|6283|8
1618195700000|2021-04-12 02:48:20|6284.8|6282|6284.8|6282|6284.8|6282|6284.8|6282|6
1618195710000|2021-04-12 02:48:30|6285.2|6281.2|6285.9|6283.1|6286.2|6283.1|6283.6|6280.8|29
1618195720000|2021-04-12 02:48:40|6286.1|6283.3|6286.4|6282.4|6286.4|6283.3|6286.1|6282.4|0
1618195730000|2021-04-12 02:48:50|6285.9|6283.1|6286.2|6282.2|6286.2|6283.1|6285.9|6282.2|0
1618195740000|2021-04-12 02:49:00|6287|6283|6286.1|6283.3|6287|6283.3|6286.1|6283|10
1618195750000|2021-04-12 02:49:10|6286.2|6282.2|6285.3|6282.5|6286.2|6282.5|6284.9|6282.1|0
1618195760000|2021-04-12 02:49:20|6285.6|6282.8|6285.9|6283.1|6286.8|6283.1|6285.3|6282.5|14
1618195770000|2021-04-12 02:49:30|6286.1|6283.3|6285.8|6283|6286.1|6283.3|6285.8|6283|3
1618195790000|2021-04-12 02:49:50|6285.3|6282.5|6285.3|6282.5|6285.3|6282.5|6285.3|6282.5|0
1618195800000|2021-04-12 02:50:00|6285.1|6282.3|6285.1|6282.3|6285.1|6282.3|6285.1|6282.3|0
1618195810000|2021-04-12 02:50:10|6285.2|6281.2|6284.3|6281.5|6285.2|6281.5|6284.3|6281.2|0
1618195820000|2021-04-12 02:50:20|6283.9|6281.1|6283.3|6280.5|6284.2|6281.1|6283.3|6279.8|2
1618195830000|2021-04-12 02:50:30|6283.1|6280.3|6282.3|6279.5|6283.1|6280.3|6281.9|6279.1|24
1618195840000|2021-04-12 02:50:40|6281.9|6279.1|6279.1|6276.3|6281.9|6279.1|6279.1|6276.3|36
1618195850000|2021-04-12 02:50:50|6278.9|6276.1|6280.9|6278.1|6281.2|6278.3|6278.9|6276.1|51
1618195860000|2021-04-12 02:51:00|6281.6|6278.8|6281.3|6278.5|6281.6|6278.8|6281.3|6278.5|0
1618195880000|2021-04-12 02:51:20|6281.6|6278.8|6281.3|6278.5|6281.6|6278.8|6281.3|6278.5|1
1618195890000|2021-04-12 02:51:30|6280.9|6278.1|6281.6|6278.8|6281.6|6278.8|6280.9|6278.1|9
1618195900000|2021-04-12 02:51:40|6281.3|6278.5|6280.6|6277.8|6281.3|6278.5|6280.6|6277.8|0
1618195910000|2021-04-12 02:51:50|6280.9|6278.1|6280.1|6277.3|6280.9|6278.1|6280.1|6277.3|1
1618195930000|2021-04-12 02:52:10|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|0
1618195940000|2021-04-12 02:52:20|6281.1|6278.3|6281.1|6278.3|6281.6|6278.8|6281.1|6278.3|8
1618195960000|2021-04-12 02:52:40|6281.6|6278.8|6281.6|6278.8|6281.6|6278.8|6281.6|6278.8|0
1618195970000|2021-04-12 02:52:50|||||||||2
1618195980000|2021-04-12 02:53:00|6281.3|6278.5|6281.3|6278.5|6281.3|6278.5|6281.3|6278.5|1
1618195990000|2021-04-12 02:53:10|6280.3|6277.5|6279.9|6277.1|6280.3|6277.5|6279.9|6277.1|0
1618196020000|2021-04-12 02:53:40|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|6280.9|6278.1|0
1618196040000|2021-04-12 02:54:00|6280.6|6277.8|6278.9|6276.1|6280.6|6277.8|6278.9|6276.1|4
1618196050000|2021-04-12 02:54:10|6278.6|6275.8|6277.9|6275.1|6278.6|6275.8|6277.6|6274.8|1
1618196060000|2021-04-12 02:54:20|6278.2|6275.4|6277.9|6275.1|6278.6|6275.8|6277.9|6275.1|5
1618196070000|2021-04-12 02:54:30|6278.1|6275.3|6278.6|6275.8|6279.1|6276.3|6278.1|6275.3|13
1618196080000|2021-04-12 02:54:40|6278.9|6276.1|6278.9|6276.1|6278.9|6276.1|6278.9|6276.1|4
1618196090000|2021-04-12 02:54:50|6279.4|6276.6|6280.4|6277.6|6280.4|6277.6|6279.4|6276.6|10
1618196100000|2021-04-12 02:55:00|6280.7|6277.9|6282|6278|6282|6278.9|6280.7|6277.9|0
1618196110000|2021-04-12 02:55:10|6280.4|6277.6|6279.9|6277.1|6280.4|6277.6|6279.9|6277.1|1
1618196120000|2021-04-12 02:55:20|6279.4|6276.6|6280.9|6278.1|6280.9|6278.1|6279.4|6276.6|0
1618196130000|2021-04-12 02:55:30|6281.4|6278.6|6280.9|6278.1|6281.9|6279.1|6280.9|6278.1|3
1618196150000|2021-04-12 02:55:50|6281.4|6278.6|6280.9|6278.1|6281.4|6278.6|6280.9|6278.1|0
1618196160000|2021-04-12 02:56:00|6281.6|6278.8|6281.9|6279.1|6282.4|6279.6|6281.6|6278.8|2
1618196170000|2021-04-12 02:56:10|6281.1|6278.3|6281.4|6278.6|6281.4|6278.6|6281.1|6278.3|0
1618196180000|2021-04-12 02:56:20|6281.1|6278.3|6281.1|6278.3|6281.1|6278.3|6281.1|6278.3|1
1618196220000|2021-04-12 02:57:00|6280.4|6277.6|6279.9|6277.1|6280.4|6277.6|6279.4|6276.6|7
1618196230000|2021-04-12 02:57:10|6280.6|6277.8|6280.9|6278.1|6280.9|6278.1|6280.1|6277.3|3
1618196240000|2021-04-12 02:57:20|6281.4|6278.6|6282.9|6280.1|6282.9|6280.1|6281.4|6278.6|2
1618196260000|2021-04-12 02:57:40|6283.1|6280.3|6282.1|6279.3|6283.1|6280.3|6282.1|6279.3|0
1618196270000|2021-04-12 02:57:50|6281.1|6278.3|6282|6278|6282|6278.9|6281.1|6278|1
1618196280000|2021-04-12 02:58:00|6282.2|6279.4|6277.1|6274.3|6282.2|6279.4|6276.6|6273.8|23
1618196290000|2021-04-12 02:58:10|6276.9|6274.1|6278.8|6276|6278.8|6276|6276.9|6274.1|10
1618196300000|2021-04-12 02:58:20|6278.1|6275.3|6278.1|6275.3|6278.1|6275.3|6278.1|6275.3|1
1618196310000|2021-04-12 02:58:30|6278.3|6275.5|6278.4|6275.6|6278.4|6275.6|6276.9|6274|0
1618196320000|2021-04-12 02:58:40|6278.1|6275.3|6278.1|6275.3|6278.1|6275.3|6278.1|6275.3|2
1618196330000|2021-04-12 02:58:50|6278.6|6275.8|6278.3|6275.5|6278.6|6275.8|6278.3|6275.5|0
1618196340000|2021-04-12 02:59:00|6278.1|6275.3|6278.6|6275.8|6278.6|6275.8|6277.8|6275|7
1618196350000|2021-04-12 02:59:10|6279.1|6276.3|6282.6|6279.8|6282.9|6280.1|6279.1|6276.3|7
1618196370000|2021-04-12 02:59:30|6282.4|6278.4|6282.6|6279.8|6282.9|6280.1|6281.8|6278.4|3
1618196380000|2021-04-12 02:59:40|6283.1|6280.3|6283.1|6280.3|6283.1|6280.3|6283.1|6280.3|1
1618196390000|2021-04-12 02:59:50|6283.2|6279.2|6282.1|6279.3|6283.2|6279.5|6282.1|6279.2|0
1618196400000|2021-04-12 03:00:00|6282.4|6278.4|6281.1|6278.3|6282.4|6279.3|6281.1|6278.3|2
1618196410000|2021-04-12 03:00:10|6281.4|6278.6|6281.3|6278.5|6281.6|6278.8|6281.3|6278.5|3
1618196420000|2021-04-12 03:00:20|6280.8|6276.8|6280.1|6277.3|6280.8|6277.3|6280.1|6276.8|0
1618196430000|2021-04-12 03:00:30|6279.9|6277.1|6280|6276|6280|6277.1|6279.1|6276|2
1618196440000|2021-04-12 03:00:40|6280.2|6276.2|6279.6|6276.8|6280.2|6277.1|6279.6|6276.2|2
1618196450000|2021-04-12 03:00:50|6279.9|6277.1|6279.9|6277.1|6280.2|6277.1|6279.1|6276|5
1618196460000|2021-04-12 03:01:00|6280.1|6277.3|6279.9|6277.1|6280.2|6277.3|6278.7|6275.9|0
1618196470000|2021-04-12 03:01:10|6278.9|6276.1|6280.2|6276.2|6280.4|6277.3|6278.9|6275.4|4
1618196480000|2021-04-12 03:01:20|6279.3|6276.5|6279.9|6277.1|6280.2|6277.1|6278.9|6275.8|0
1618196490000|2021-04-12 03:01:30|6280.6|6277.8|6280.3|6277.5|6280.6|6277.8|6280.3|6277.5|1
1618196500000|2021-04-12 03:01:40|6280.5|6277.7|6280.5|6277.7|6280.5|6277.7|6280.5|6277.7|0
1618196520000|2021-04-12 03:02:00|6280.3|6277.5|6280.3|6277.5|6280.3|6277.5|6280.3|6277.5|0
1618196530000|2021-04-12 03:02:10|6280.9|6278.1|6281.9|6279.1|6281.9|6279.1|6280.9|6278.1|1
1618196540000|2021-04-12 03:02:20|6282.8|6278.8|6281.3|6278.5|6282.8|6279.1|6281.3|6278.5|0
1618196550000|2021-04-12 03:02:30|6281.1|6278.3|6281.1|6278.3|6281.1|6278.3|6281.1|6278.3|0
1618196560000|2021-04-12 03:02:40|6282|6278|6281.9|6279.1|6282|6279.1|6281.1|6278|0
1618196570000|2021-04-12 03:02:50|6281.7|6278.9|6280.3|6277.5|6281.7|6278.9|6280.3|6277.2|6
1618196580000|2021-04-12 03:03:00|6280.1|6277.3|6280.9|6278.1|6280.9|6278.1|6280.1|6277.3|1
1618196590000|2021-04-12 03:03:10|6281.8|6277.8|6281.9|6279.1|6282|6279.1|6280.9|6277.8|5
1618196600000|2021-04-12 03:03:20|6282.6|6279.8|6282.9|6280.1|6283.2|6280.1|6282.6|6279.2|0
1618196610000|2021-04-12 03:03:30|6282.1|6279.3|6281.1|6278.3|6282.4|6279.3|6281.1|6278.3|19
1618196620000|2021-04-12 03:03:40|6281.6|6278.8|6281.1|6278.3|6281.9|6279.1|6281.1|6278.3|11
1618196640000|2021-04-12 03:04:00|6280.7|6277.9|6280.1|6277.3|6280.7|6277.9|6280.1|6277.3|1
1618196650000|2021-04-12 03:04:10|6279.9|6277.1|6278.9|6276.1|6279.9|6277.1|6278.1|6275.3|11
1618196670000|2021-04-12 03:04:30|||||||||10
1618196680000|2021-04-12 03:04:40|6279.1|6276.3|6278.3|6275.5|6279.2|6276.3|6277.9|6275.1|7
1618196700000|2021-04-12 03:05:00|6278.1|6275.3|6278.1|6275.3|6278.1|6275.3|6278.1|6275.3|0
1618196710000|2021-04-12 03:05:10|6277.3|6274.5|6277.6|6274.8|6278.1|6275.3|6277.1|6274.3|20
1618196730000|2021-04-12 03:05:30|6278.1|6275.3|6277.9|6275.1|6278.1|6275.3|6277.1|6274.3|1
1618196750000|2021-04-12 03:05:50|6278.9|6276.1|6279.9|6277.1|6279.9|6277.1|6278.9|6276.1|1
1618196780000|2021-04-12 03:06:20|6280.7|6276.7|6279.9|6277.1|6280.7|6277.1|6279.9|6276.7|0
1618196790000|2021-04-12 03:06:30|6280.4|6277.6|6280.9|6278.1|6280.9|6278.1|6280.4|6277.6|0
1618196810000|2021-04-12 03:06:50|6280.4|6277.6|6280.4|6277.6|6280.4|6277.6|6280.4|6277.6|2
1618196820000|2021-04-12 03:07:00|6280.6|6277.8|6279.9|6277.1|6280.9|6278.1|6279.9|6277.1|2
1618196830000|2021-04-12 03:07:10|6280.1|6277.3|6280.1|6277.3|6280.1|6277.3|6280.1|6277.3|0
1618196840000|2021-04-12 03:07:20|6279.4|6276.6|6279.9|6277.1|6279.9|6277.1|6279.4|6276.6|0
1618196850000|2021-04-12 03:07:30|6280.1|6277.3|6279.6|6276.8|6280.1|6277.3|6279.6|6276.8|0
1618196860000|2021-04-12 03:07:40|6279.9|6277.1|6280.9|6278.1|6280.9|6278.1|6279.9|6277.1|0
1618196900000|2021-04-12 03:08:20|6281.7|6277.7|6281.7|6277.7|6281.7|6277.7|6281.7|6277.7|0
1618196910000|2021-04-12 03:08:30|6282|6278|6282.9|6280.1|6283.2|6280.1|6281.9|6278|0
1618196920000|2021-04-12 03:08:40|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|1
1618196930000|2021-04-12 03:08:50|6284.4|6281.6|6284.6|6281.8|6284.6|6281.8|6284.4|6281.6|0
1618196940000|2021-04-12 03:09:00|6284.9|6282.1|6285.1|6282.3|6285.4|6282.6|6284.9|6282.1|2
1618196950000|2021-04-12 03:09:10|6285.9|6283.1|6286.9|6284.1|6287.4|6284.1|6285.6|6282.8|44
1618196960000|2021-04-12 03:09:20|6286.4|6283.6|6287.4|6284.6|6287.4|6284.6|6286.4|6283.6|4
1618196970000|2021-04-12 03:09:30|6287.9|6285.1|6287.4|6284.6|6287.9|6285.1|6287.4|6284.6|0
1618196980000|2021-04-12 03:09:40|6286.9|6284.1|6285.9|6283.1|6286.9|6284.1|6285.9|6283.1|1
1618196990000|2021-04-12 03:09:50|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|0
1618197000000|2021-04-12 03:10:00|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|6287.1|6284.3|0
1618197050000|2021-04-12 03:10:50|6288|6284|6287.1|6284.3|6288|6284.5|6287.1|6284|0
1618197070000|2021-04-12 03:11:10|6288|6284|6287.1|6284.3|6288|6284.3|6287.1|6284|0
1618197080000|2021-04-12 03:11:20|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|6287.4|6284.6|0
1618197090000|2021-04-12 03:11:30|6285.9|6283.1|6283.3|6280.5|6285.9|6283.1|6281.9|6278.7|12
1618197100000|2021-04-12 03:11:40|6283.7|6279.7|6283.9|6281.1|6283.9|6281.1|6283.1|6279.7|0
1618197130000|2021-04-12 03:12:10|6284.7|6280.7|6283.9|6281.1|6285|6281.1|6283.9|6280.7|0
1618197140000|2021-04-12 03:12:20|6284.7|6280.7|6284.9|6282.1|6285.7|6282.3|6283.9|6280.7|6
1618197150000|2021-04-12 03:12:30|6284.4|6281.6|6284.1|6281.3|6284.4|6281.6|6284.1|6281.3|1
1618197160000|2021-04-12 03:12:40|6284.7|6280.7|6283.9|6281.1|6284.7|6281.1|6283.9|6280.7|0
1618197170000|2021-04-12 03:12:50|6284.9|6282.1|6284.9|6282.1|6284.9|6282.1|6284.9|6282.1|0
1618197190000|2021-04-12 03:13:10|6284.4|6281.6|6284.9|6282.1|6284.9|6282.1|6284.4|6281.6|0
1618197200000|2021-04-12 03:13:20|6284.4|6281.6|6284.4|6281.6|6284.4|6281.6|6284.4|6281.6|0
1618197220000|2021-04-12 03:13:40|6284.6|6281.8|6284.9|6282.1|6284.9|6282.1|6284.6|6281.8|1
1618197230000|2021-04-12 03:13:50|||||||||1
1618197260000|2021-04-12 03:14:20|6283.9|6281.1|6282.9|6280.1|6283.9|6281.1|6282.9|6280.1|5
1618197270000|2021-04-12 03:14:30|6284.2|6280.2|6284.2|6280.2|6284.2|6280.2|6284.2|6280.2|0
1618197290000|2021-04-12 03:14:50|6283.1|6280.3|6281.9|6279.1|6283.1|6280.3|6281.9|6279.1|0
1618197310000|2021-04-12 03:15:10|6282.7|6278.7|6281.9|6279.1|6283|6279.1|6281.9|6278.7|0
1618197320000|2021-04-12 03:15:20|6283|6279|6282.9|6280.1|6283|6280.1|6282.9|6279|0
1618197350000|2021-04-12 03:15:50|6284|6280|6283.9|6281.1|6285|6281.3|6282.9|6279.7|0
1618197360000|2021-04-12 03:16:00|6283.6|6280.8|6283.4|6280.6|6283.6|6280.8|6283.4|6280.6|0
1618197370000|2021-04-12 03:16:10|6283.6|6280.8|6283.9|6281.1|6283.9|6281.1|6283.6|6280.8|0
1618197380000|2021-04-12 03:16:20|6285.1|6282.3|6285.1|6282.3|6285.1|6282.3|6285.1|6282.3|3
1618197410000|2021-04-12 03:16:50|6285.6|6282.8|6286.9|6284.1|6286.9|6284.1|6285.6|6282.8|1
1618197420000|2021-04-12 03:17:00|6286.3|6283.5|6285.9|6283.1|6286.3|6283.5|6285.9|6283.1|0
1618197430000|2021-04-12 03:17:10|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|6286.9|6284.1|0
1618197440000|2021-04-12 03:17:20|6287.7|6283.7|6286.9|6284.1|6287.7|6284.1|6286.9|6283.7|0
1618197460000|2021-04-12 03:17:40|6286.4|6283.6|6286.9|6284.1|6286.9|6284.1|6286.4|6283.6|0
1618197470000|2021-04-12 03:17:50|6286.4|6283.6|6286.1|6283.3|6286.4|6283.6|6286.1|6283.3|1
1618197480000|2021-04-12 03:18:00|6285.9|6283.1|6285.9|6283.1|6285.9|6283.1|6285.9|6283.1|0
1618197510000|2021-04-12 03:18:30|6286.7|6282.7|6285.9|6283.1|6286.7|6283.1|6285.9|6282.7|0
1618197530000|2021-04-12 03:18:50|6285.1|6282.3|6285.1|6282.3|6285.1|6282.3|6285.1|6282.3|0
1618197550000|2021-04-12 03:19:10|6285.6|6282.8|6285.6|6282.8|6285.6|6282.8|6285.6|6282.8|0
1618197560000|2021-04-12 03:19:20|6285.4|6282.6|6285.9|6283.1|6285.9|6283.1|6285.4|6282.6|0
1618197570000|2021-04-12 03:19:30|6286.7|6282.7|6286.9|6284.1|6286.9|6284.1|6286.7|6282.7|0
1618197580000|2021-04-12 03:19:40|6285.9|6283.1|6285.9|6283.1|6285.9|6283.1|6285.9|6283.1|0
1618197600000|2021-04-12 03:20:00|6286.4|6283.6|6286.9|6284.1|6286.9|6284.1|6286.4|6283.6|3
1618197660000|2021-04-12 03:21:00|||||||||1
1618197680000|2021-04-12 03:21:20|6287.9|6285.1|6286.9|6284.1|6287.9|6285.1|6286.9|6284.1|13
1618197720000|2021-04-12 03:22:00|6286.6|6283.8|6284.9|6282.1|6286.6|6283.8|6284.4|6281.6|5
1618197770000|2021-04-12 03:22:50|6285.7|6281.7|6285.9|6283.1|6285.9|6283.1|6285.7|6281.7|1
1618197780000|2021-04-12 03:23:00|6284.9|6282.1|6284.9|6282.1|6284.9|6282.1|6284.9|6282.1|11
1618197790000|2021-04-12 03:23:10|6285.4|6282.6|6284.9|6282.1|6285.4|6282.6|6284.6|6281.8|1
1618197800000|2021-04-12 03:23:20|6284.1|6281.3|6283.6|6280.8|6284.1|6281.3|6283.4|6280.6|0
1618197810000|2021-04-12 03:23:30|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|6283.9|6281.1|0
1618197820000|2021-04-12 03:23:40|6283.8|6281|6284.9|6280.9|6284.9|6281|6283.8|6280.9|0
1618197830000|2021-04-12 03:23:50|6283.8|6281|6282.8|6280|6283.8|6281|6282.8|6280|4
1618197850000|2021-04-12 03:24:10|6282.9|6278.9|6282.8|6280|6282.9|6280|6282.3|6278.9|6
1618197860000|2021-04-12 03:24:20|6281.6|6278.8|6280.3|6277.5|6281.6|6278.8|6280.3|6277.5|13
1618197870000|2021-04-12 03:24:30|6279.8|6277|6279.8|6277|6279.9|6277|6279.3|6275.9|0
1618197880000|2021-04-12 03:24:40|6280.6|6277.8|6280.6|6277.8|6280.6|6277.8|6280.6|6277.8|0
1618197910000|2021-04-12 03:25:10|6280.3|6277.5|6279.1|6276.3|6280.3|6277.5|6279.1|6276.3|1
1618197920000|2021-04-12 03:25:20|6278.6|6275.8|6277.4|6274.6|6278.8|6276|6277.3|6273.9|14
1618197930000|2021-04-12 03:25:30|6277.8|6275|6276.8|6274|6277.8|6275|6276.8|6273.7|1
1618197940000|2021-04-12 03:25:40|6277.1|6274.3|6278.6|6275.8|6278.6|6275.8|6277.1|6274.3|2
1618197960000|2021-04-12 03:26:00|6278.8|6276|6278.8|6276|6278.8|6276|6278.8|6276|0
1618197980000|2021-04-12 03:26:20|6278.6|6275.8|6277.8|6275|6278.8|6276|6277.8|6275|1
1618197990000|2021-04-12 03:26:30|6277.3|6274.5|6276.8|6274|6277.6|6274.8|6276.8|6274|4
1618198000000|2021-04-12 03:26:40|6277.8|6275|6278.6|6275.8|6278.6|6275.8|6277.8|6275|3
1618198010000|2021-04-12 03:26:50|6278.8|6276|6279.1|6276.3|6279.1|6276.3|6278.8|6276|2
1618198020000|2021-04-12 03:27:00|6278.6|6275.8|6277.1|6274.3|6278.6|6275.8|6277.1|6274.3|4
1618198030000|2021-04-12 03:27:10|6276.8|6274|6277.1|6274.3|6277.8|6275|6276.8|6274|10
1618198040000|2021-04-12 03:27:20|6276.6|6273.8|6276.6|6273.8|6276.6|6273.8|6276.6|6273.8|0
1618198050000|2021-04-12 03:27:30|6276.8|6274|6277.1|6274.3|6277.1|6274.3|6276.8|6274|1
1618198060000|2021-04-12 03:27:40|6277.4|6273.4|6276.8|6274|6277.4|6274|6276.8|6273.4|0
1618198110000|2021-04-12 03:28:30|6277.3|6274.5|6277.8|6275|6277.8|6275|6277.3|6274.5|2
1618198130000|2021-04-12 03:28:50|6278.1|6275.3|6278.1|6275.3|6278.1|6275.3|6278.1|6275.3|1
1618198140000|2021-04-12 03:29:00|6278.6|6275.8|6278.6|6275.8|6278.6|6275.8|6278.6|6275.8|0
1618198150000|2021-04-12 03:29:10|6278.3|6275.5|6278.3|6275.5|6278.3|6275.5|6278.3|6275.5|0
1618198160000|2021-04-12 03:29:20|6278.1|6275.3|6277.8|6275|6278.1|6275.3|6277.8|6275|1
1618198180000|2021-04-12 03:29:40|6278.3|6275.5|6277.8|6275|6278.8|6276|6277.8|6274.7|5
1618198190000|2021-04-12 03:29:50|6277.3|6274.5|6275.8|6273|6278.2|6274.5|6275.8|6273|5
1618198200000|2021-04-12 03:30:00|6275.6|6272.8|6275.8|6273|6275.8|6273|6274.8|6272|10
1618198210000|2021-04-12 03:30:10|6276.8|6274|6278.9|6274.9|6278.9|6274.9|6276.8|6274|5
1618198230000|2021-04-12 03:30:30|6278.1|6275.3|6278.1|6275.3|6278.1|6275.3|6278.1|6275.3|0
1618198240000|2021-04-12 03:30:40|6278.9|6274.9|6278.8|6276|6279.1|6276.3|6278.8|6274.9|0
1618198250000|2021-04-12 03:30:50|6278.6|6275.8|6278.8|6276|6278.8|6276|6278.3|6275.5|1
1618198290000|2021-04-12 03:31:30|6278.6|6275.8|6278.6|6275.8|6278.6|6275.8|6278.6|6275.8|0
1618198300000|2021-04-12 03:31:40|6278.8|6276|6278.8|6276|6278.8|6276|6278.8|6276|1
1618198320000|2021-04-12 03:32:00|6277.8|6275|6277.8|6275|6277.8|6275|6277.8|6275|1
1618198330000|2021-04-12 03:32:10|6277.9|6273.9|6277.1|6274.3|6277.9|6274.3|6277.1|6273.9|0
1618198350000|2021-04-12 03:32:30|6276.8|6274|6276.8|6274|6276.8|6274|6276.6|6273.8|2
1618198360000|2021-04-12 03:32:40|6277.6|6274.8|6277.6|6274.8|6277.6|6274.8|6277.6|6274.8|0
1618198370000|2021-04-12 03:32:50|6278.1|6275.3|6278.1|6275.3|6278.1|6275.3|6278.1|6275.3|2
1618198380000|2021-04-12 03:33:00|6278.3|6275.5|6278.8|6276|6278.8|6276|6278.3|6275.5|1
1618198410000|2021-04-12 03:33:30|6278.2|6275.4|6277.8|6275|6278.2|6275.4|6277.8|6273.9|2
1618198420000|2021-04-12 03:33:40|6277|6274.2|6278.1|6275.3|6278.1|6275.3|6276.6|6273.8|6
1618198430000|2021-04-12 03:33:50|6277.8|6275|6276.1|6273.3|6277.8|6275|6276.1|6273.3|3
1618198440000|2021-04-12 03:34:00|6275.4|6272.6|6275.1|6272.3|6275.4|6272.6|6275.1|6272.3|19
1618198470000|2021-04-12 03:34:30|6275.5|6272.7|6277.9|6273.9|6277.9|6274|6275.5|6272.7|8
1618198480000|2021-04-12 03:34:40|6277.7|6273.7|6277.7|6273.7|6277.7|6273.7|6277.7|6273.7|0
1618198490000|2021-04-12 03:34:50|6277.6|6274.8|6278.6|6275.8|6278.6|6275.8|6277.6|6274.8|0
1618198500000|2021-04-12 03:35:00|6277.3|6274.5|6277.9|6273.9|6277.9|6274.5|6277.1|6273.9|6
1618198510000|2021-04-12 03:35:10|6278.2|6274.2|6277.8|6275|6278.2|6275|6277.8|6274.2|0
1618198520000|2021-04-12 03:35:20|6278.7|6274.7|6278.7|6274.7|6278.7|6274.7|6278.7|6274.7|0
1618198550000|2021-04-12 03:35:50|6278.9|6274.9|6278.6|6275.8|6278.9|6275.8|6278.3|6274.9|1
1618198560000|2021-04-12 03:36:00|6278.8|6276|6277.8|6275|6280.1|6277.3|6277.8|6275|35
1618198570000|2021-04-12 03:36:10|6278.1|6275.3|6278.1|6275.3|6278.1|6275.3|6278.1|6275.3|0
1618198580000|2021-04-12 03:36:20|6277.6|6274.8|6276.6|6273.8|6277.6|6274.8|6276.3|6273.5|11
1618198590000|2021-04-12 03:36:30|6276.8|6274|6277.8|6275|6277.8|6275|6276.8|6274|0
1618198600000|2021-04-12 03:36:40|6277.6|6274.8|6277.1|6274.3|6277.6|6274.8|6277.1|6274.3|1
1618198610000|2021-04-12 03:36:50|||||||||2
1618198620000|2021-04-12 03:37:00|6276.3|6273.5|6276.8|6274|6276.8|6274|6276.3|6273.5|2
1618198630000|2021-04-12 03:37:10|6277.9|6273.9|6277.8|6275|6277.9|6275|6277.8|6273.9|0
1618198670000|2021-04-12 03:37:50|6278.7|6274.7|6278.8|6276|6278.8|6276|6278.7|6274.7|0
1618198680000|2021-04-12 03:38:00|6279.1|6276.3|6279.1|6276.3|6279.1|6276.3|6279.1|6276.3|2
1618198690000|2021-04-12 03:38:10|6279.6|6276.8|6279.6|6276.8|6279.6|6276.8|6279.6|6276.8|0
1618198710000|2021-04-12 03:38:30|6279.8|6277|6279.8|6277|6279.8|6277|6279.8|6277|0
1618198720000|2021-04-12 03:38:40|6279.3|6276.5|6279.3|6276.5|6279.3|6276.5|6279.3|6276.5|0
1618198760000|2021-04-12 03:39:20|6279.6|6276.8|6280.6|6277.8|6280.6|6277.8|6279.6|6276.8|5
1618198770000|2021-04-12 03:39:30|6280.8|6278|6280.8|6278|6280.8|6278|6280.8|6278|1
1618198800000|2021-04-12 03:40:00|6281.8|6279|6281.3|6278.5|6281.8|6279|6281.3|6278.5|1
1618198810000|2021-04-12 03:40:10|||||||||1
1618198820000|2021-04-12 03:40:20|6280.1|6277.3|6280.8|6278|6280.8|6278|6280.1|6277.3|2
1618198850000|2021-04-12 03:40:50|6280.3|6277.5|6280.1|6277.3|6280.3|6277.5|6280.1|6277.3|0
1618198900000|2021-04-12 03:41:40|6279.5|6276.7|6279.8|6277|6279.8|6277|6278.8|6276|0
1618198920000|2021-04-12 03:42:00|6280.3|6277.5|6280.6|6277.8|6280.6|6277.8|6280.3|6277.5|1
1618198930000|2021-04-12 03:42:10|6281.3|6278.5|6280.1|6277.3|6281.3|6278.5|6280.1|6277.3|2
1618198950000|2021-04-12 03:42:30|6279.8|6277|6279.8|6277|6279.8|6277|6279.8|6277|0
1618198960000|2021-04-12 03:42:40|6279.1|6276.3|6279.1|6276.3|6279.1|6276.3|6279.1|6276.3|0
1618198970000|2021-04-12 03:42:50|6280.2|6276.2|6279.8|6277|6280.2|6277|6279.8|6276.2|0
1618199040000|2021-04-12 03:44:00|6280.4|6277.6|6280.8|6278|6280.8|6278|6280.4|6277.6|0
1618199050000|2021-04-12 03:44:10|6281.8|6279|6281.3|6278.5|6281.8|6279|6281.3|6278.5|0
1618199060000|2021-04-12 03:44:20|6280.8|6278|6281.3|6278.5|6281.3|6278.5|6280.8|6278|1
1618199070000|2021-04-12 03:44:30|6281|6278.2|6280.8|6278|6281.1|6278.2|6280.8|6277.1|3
1618199100000|2021-04-12 03:45:00|6281.4|6278.6|6281.8|6279|6281.8|6279|6281.4|6278.6|0
1618199110000|2021-04-12 03:45:10|6282.1|6278.1|6280.8|6278|6282.1|6278.1|6280.8|6278|0
1618199170000|2021-04-12 03:46:10|||||||||3
1618199250000|2021-04-12 03:47:30|||||||||1
1618199280000|2021-04-12 03:48:00|6281|6278.2|6281|6278.2|6281|6278.2|6281|6278.2|1
1618199300000|2021-04-12 03:48:20|6280|6277.2|6280|6277.2|6280|6277.2|6280|6277.2|0
1618199330000|2021-04-12 03:48:50|6280.8|6278|6280.8|6278|6280.8|6278|6280.8|6278|0
1618199400000|2021-04-12 03:50:00|6281|6278.2|6281|6278.2|6281|6278.2|6281|6278.2|0
1618199410000|2021-04-12 03:50:10|6280.8|6278|6280.8|6278|6280.8|6278|6280.8|6278|0
1618199430000|2021-04-12 03:50:30|6280.3|6277.5|6280.3|6277.5|6280.3|6277.5|6280.3|6277.5|0
1618199440000|2021-04-12 03:50:40|||||||||1
1618199460000|2021-04-12 03:51:00|6280.6|6277.8|6280.6|6277.8|6280.6|6277.8|6280.6|6277.8|3
1618199470000|2021-04-12 03:51:10|6280.8|6278|6280.8|6278|6280.8|6278|6280.8|6278|0
1618199490000|2021-04-12 03:51:30|6280.5|6277.7|6280.3|6277.5|6280.5|6277.7|6280.3|6277.5|0
1618199510000|2021-04-12 03:51:50|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|2
1618199520000|2021-04-12 03:52:00|6279.8|6277|6279.5|6276.7|6279.8|6277|6279.5|6276.7|0
1618199550000|2021-04-12 03:52:30|6279.3|6276.5|6279.3|6276.5|6279.3|6276.5|6279.3|6276.5|0
1618199600000|2021-04-12 03:53:20|||||||||1
1618199610000|2021-04-12 03:53:30|6280|6277.2|6281|6278.2|6281|6278.2|6280|6277.2|3
1618199620000|2021-04-12 03:53:40|6281.1|6277.1|6279|6276.2|6281.1|6278.2|6279|6276.2|36
1618199640000|2021-04-12 03:54:00|6279.3|6276.5|6279.3|6276.5|6279.3|6276.5|6279.3|6276.5|0
1618199650000|2021-04-12 03:54:10|6278.8|6276|6278.8|6276|6278.8|6276|6278.8|6276|0
1618199680000|2021-04-12 03:54:40|6279|6276.2|6279.3|6276.5|6279.3|6276.5|6279|6276.2|2
1618199690000|2021-04-12 03:54:50|6278.5|6275.7|6278.5|6275.7|6278.5|6275.7|6278.5|6275.7|0
1618199710000|2021-04-12 03:55:10|6278.8|6276|6278.8|6276|6278.8|6276|6278.8|6276|0
1618199720000|2021-04-12 03:55:20|6278.5|6275.7|6278|6275.2|6278.5|6275.7|6278|6274.4|2
1618199760000|2021-04-12 03:56:00|6279|6276.2|6279|6276.2|6279|6276.2|6279|6276.2|0
1618199830000|2021-04-12 03:57:10|6280|6277.2|6280|6277.2|6280|6277.2|6280|6277.2|16
1618199850000|2021-04-12 03:57:30|6281|6278.2|6281|6278.2|6281|6278.2|6281|6278.2|4
1618199890000|2021-04-12 03:58:10|6280.5|6277.7|6280|6277.2|6280.5|6277.7|6280|6277.2|0
1618199900000|2021-04-12 03:58:20|6280.5|6277.7|6281|6278.2|6281|6278.2|6280.5|6277.7|1
1618199910000|2021-04-12 03:58:30|6281.4|6277.4|6281.4|6277.4|6281.4|6277.4|6281.4|6277.4|0
1618199930000|2021-04-12 03:58:50|6281|6278.2|6281|6278.2|6281|6278.2|6281|6278.2|0
1618199970000|2021-04-12 03:59:30|6280.8|6278|6280|6277.2|6280.8|6278|6280|6277.2|1
1618200000000|2021-04-12 04:00:00|6280.3|6277.5|6280.3|6277.5|6280.3|6277.5|6280.3|6277.5|0
1618200040000|2021-04-12 04:00:40|6280.5|6277.7|6280.5|6277.7|6280.5|6277.7|6280.5|6277.7|0
1618200050000|2021-04-12 04:00:50|6280.3|6277.5|6280.3|6277.5|6280.3|6277.5|6280.3|6277.5|1
1618200070000|2021-04-12 04:01:10|6279.8|6277|6280.3|6277.5|6280.3|6277.5|6279.8|6277|2
1618200080000|2021-04-12 04:01:20|6280.8|6278|6280.8|6278|6280.8|6278|6280.8|6278|0
1618200100000|2021-04-12 04:01:40|6281|6278.2|6281|6278.2|6281|6278.2|6281|6278.2|1
1618200120000|2021-04-12 04:02:00|6281.3|6278.5|6281|6278.2|6281.3|6278.5|6280.8|6278|2
1618200140000|2021-04-12 04:02:20|6281.3|6278.5|6281.3|6278.5|6281.3|6278.5|6281.3|6278.5|11
1618200150000|2021-04-12 04:02:30|6281|6278.2|6280.5|6277.7|6281|6278.2|6280|6277.2|13
1618200200000|2021-04-12 04:03:20|6279|6276.2|6279|6276.2|6279|6276.2|6279|6276.2|1
1618200210000|2021-04-12 04:03:30|6279.2|6276.4|6279.2|6276.4|6279.2|6276.4|6279.2|6276.4|0
1618200220000|2021-04-12 04:03:40|6280.1|6276.1|6280|6277.2|6280.1|6277.2|6279.8|6276.1|0
1618200240000|2021-04-12 04:04:00|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|0
1618200250000|2021-04-12 04:04:10|6279.3|6276.5|6279|6276.2|6279.3|6276.5|6279|6276.2|1
1618200280000|2021-04-12 04:04:40|6279.1|6275.1|6279|6276.2|6279.1|6276.2|6278.8|6275.1|0
1618200310000|2021-04-12 04:05:10|6278.7|6275.9|6278.7|6275.9|6278.7|6275.9|6278.7|6275.9|0
1618200350000|2021-04-12 04:05:50|6279.3|6276.5|6279.3|6276.5|6279.3|6276.5|6279|6276.2|1
1618200360000|2021-04-12 04:06:00|6278.5|6275.7|6279|6276.2|6279|6276.2|6278.5|6275.7|1
1618200370000|2021-04-12 04:06:10|6279.5|6276.7|6279.2|6276.4|6279.5|6276.7|6279.2|6276.4|1
1618200380000|2021-04-12 04:06:20|6279.6|6276.8|6279.8|6277|6279.8|6277|6279.6|6276.8|1
1618200410000|2021-04-12 04:06:50|6280.8|6278|6280|6277.2|6280.8|6278|6280|6277.2|5
1618200420000|2021-04-12 04:07:00|6280.6|6277.8|6281|6278.2|6281|6278.2|6280.6|6277.8|1
1618200470000|2021-04-12 04:07:50|6280.7|6277.9|6280.7|6277.9|6280.7|6277.9|6280.7|6277.9|0
1618200480000|2021-04-12 04:08:00|6280.5|6277.7|6280.5|6277.7|6280.5|6277.7|6280.5|6277.7|0
1618200490000|2021-04-12 04:08:10|6280.7|6277.9|6281|6278.2|6281|6278.2|6280.7|6277.9|0
1618200540000|2021-04-12 04:09:00|6280.7|6277.9|6280.7|6277.9|6280.7|6277.9|6280.7|6277.9|0
1618200550000|2021-04-12 04:09:10|6281|6278.2|6281|6278.2|6281|6278.2|6281|6278.2|1
1618200610000|2021-04-12 04:10:10|6281.3|6278.5|6281|6278.2|6281.3|6278.5|6281|6278.2|1
1618200660000|2021-04-12 04:11:00|6280.7|6277.9|6280.7|6277.9|6280.7|6277.9|6280.7|6277.9|0
1618200680000|2021-04-12 04:11:20|6281|6278.2|6281|6278.2|6281|6278.2|6281|6278.2|1
1618200710000|2021-04-12 04:11:50|6281.2|6278.4|6281.2|6278.4|6281.2|6278.4|6281.2|6278.4|3
1618200720000|2021-04-12 04:12:00|6281|6278.2|6282|6279.2|6282|6279.2|6281|6278.2|14
1618200730000|2021-04-12 04:12:10|||||||||3
1618200780000|2021-04-12 04:13:00|6282.3|6278.3|6281.8|6279|6282.3|6279|6281.8|6278.3|0
1618200790000|2021-04-12 04:13:10|6282|6279.2|6282|6279.2|6282|6279.2|6282|6279.2|0
1618200900000|2021-04-12 04:15:00|6282.3|6279.5|6282.3|6279.5|6282.3|6279.5|6282.3|6279.5|0
1618200910000|2021-04-12 04:15:10|6282.7|6279.9|6284|6281.2|6284|6281.2|6282.7|6279.9|8
1618200940000|2021-04-12 04:15:40|6284.5|6281.7|6284|6281.2|6284.5|6281.7|6284|6281.2|0
1618200970000|2021-04-12 04:16:10|6284.5|6281.7|6284.8|6282|6285|6282.2|6284.5|6281.7|2
1618200990000|2021-04-12 04:16:30|6285|6282.2|6285|6282.2|6285|6282.2|6285|6282.2|0
1618201010000|2021-04-12 04:16:50|6285.5|6282.7|6285.2|6282.4|6285.5|6282.7|6285.2|6282.4|0
1618201020000|2021-04-12 04:17:00|6285|6282.2|6285|6282.2|6285|6282.2|6284.7|6281.9|0
1618201040000|2021-04-12 04:17:20|6284.7|6281.9|6285|6282.2|6285|6282.2|6284.7|6281.9|0
1618201060000|2021-04-12 04:17:40|6285.1|6281.1|6284|6281.2|6285.1|6281.2|6284|6281.1|0
1618201090000|2021-04-12 04:18:10|6284.3|6281.5|6284|6281.2|6284.3|6281.5|6284|6281.2|0
1618201160000|2021-04-12 04:19:20|6283.7|6280.9|6284|6281.2|6284|6281.2|6283.7|6280.9|0
1618201220000|2021-04-12 04:20:20|6283.7|6280.9|6283.7|6280.9|6283.7|6280.9|6283.7|6280.9|0
1618201240000|2021-04-12 04:20:40|6284.5|6281.7|6284.8|6282|6284.8|6282|6284.5|6281.7|1
1618201260000|2021-04-12 04:21:00|6284.5|6281.7|6284|6281.2|6284.5|6281.7|6283.7|6280.9|1
1618201380000|2021-04-12 04:23:00|6283.8|6281|6283.8|6281|6283.8|6281|6283.8|6281|0
1618201400000|2021-04-12 04:23:20|||||||||1
1618201410000|2021-04-12 04:23:30|6283.5|6280.7|6283.5|6280.7|6283.5|6280.7|6283.5|6280.7|0
1618201420000|2021-04-12 04:23:40|6283.3|6280.5|6283.3|6280.5|6283.3|6280.5|6283.3|6280.5|0
1618201430000|2021-04-12 04:23:50|6283|6280.2|6283|6280.2|6283|6280.2|6283|6280.2|1
1618201540000|2021-04-12 04:25:40|6282.7|6279.9|6282.8|6280|6282.8|6280|6282.5|6279.7|0
1618201550000|2021-04-12 04:25:50|6282|6279.2|6282|6279.2|6283.1|6279.4|6282|6278.9|0
1618201570000|2021-04-12 04:26:10|6282.2|6279.4|6282.2|6279.4|6282.2|6279.4|6282.2|6279.4|0
1618201620000|2021-04-12 04:27:00|6283|6280.2|6283|6280.2|6283|6280.2|6283|6280.2|0
1618201630000|2021-04-12 04:27:10|6283.3|6279.3|6283.3|6279.3|6283.3|6280.2|6283|6279.3|0
1618201640000|2021-04-12 04:27:20|6283|6280.2|6282|6279.2|6283|6280.2|6282|6279.2|0
1618201650000|2021-04-12 04:27:30|6282.3|6279.5|6282.3|6279.5|6282.3|6279.5|6282.3|6279.5|0
1618201700000|2021-04-12 04:28:20|6282|6279.2|6281|6278.2|6282|6279.2|6281|6278.2|8
1618201740000|2021-04-12 04:29:00|6281.9|6277.9|6281.2|6278.4|6281.9|6278.4|6281.2|6277.9|0
1618201750000|2021-04-12 04:29:10|6281|6278.2|6281|6278.2|6281|6278.2|6281|6278.2|0
1618201890000|2021-04-12 04:31:30|6280.8|6278|6280.5|6277.7|6280.8|6278|6280.5|6277.7|0
1618201900000|2021-04-12 04:31:40|6280.8|6278|6280.8|6278|6280.8|6278|6280.8|6278|0
1618201920000|2021-04-12 04:32:00|6281|6278.2|6279.3|6276.5|6281|6278.2|6279|6276.2|0
1618201930000|2021-04-12 04:32:10|6279|6276.2|6279.8|6277|6279.8|6277|6279|6276.2|6
1618201950000|2021-04-12 04:32:30|6280|6277.2|6280|6277.2|6280|6277.2|6280|6277.2|0
1618201980000|2021-04-12 04:33:00|6279.8|6277|6279|6276.2|6280|6277.2|6279|6276.2|2
1618201990000|2021-04-12 04:33:10|6278.8|6276|6280|6277.2|6280|6277.2|6278.8|6276|3
1618202020000|2021-04-12 04:33:40|6279.8|6277|6279.8|6277|6279.8|6277|6279.8|6277|0
1618202040000|2021-04-12 04:34:00|||||||||1
1618202050000|2021-04-12 04:34:10|6279|6276.2|6279.3|6276.5|6279.3|6276.5|6278.8|6276|0
1618202060000|2021-04-12 04:34:20|6279.5|6276.7|6280|6277.2|6280|6277.2|6279.5|6276.7|1
1618202070000|2021-04-12 04:34:30|6279.8|6277|6279.8|6277|6279.8|6277|6279.8|6277|0
1618202100000|2021-04-12 04:35:00|6279.5|6276.7|6279.3|6276.5|6279.5|6276.7|6279.3|6276.5|4
1618202110000|2021-04-12 04:35:10|6279.5|6276.7|6279.8|6277|6279.8|6277|6279.5|6276.7|4
1618202190000|2021-04-12 04:36:30|6280|6277.2|6280|6277.2|6280|6277.2|6280|6277.2|0
1618202230000|2021-04-12 04:37:10|6279.8|6277|6279.8|6277|6279.8|6277|6279.8|6277|0
1618202270000|2021-04-12 04:37:50|6280|6277.2|6280|6277.2|6280|6277.2|6280|6277.2|1
1618202280000|2021-04-12 04:38:00|6280.3|6277.5|6280.8|6278|6280.8|6278|6280.3|6277.5|3
1618202290000|2021-04-12 04:38:10|6280.3|6277.5|6280.3|6277.5|6280.8|6278|6280.3|6277.5|0
1618202310000|2021-04-12 04:38:30|6280.5|6277.7|6280.5|6277.7|6280.5|6277.7|6280.5|6277.7|0
1618202320000|2021-04-12 04:38:40|6280.3|6277.5|6280.3|6277.5|6280.3|6277.5|6280.3|6277.5|0
1618202330000|2021-04-12 04:38:50|||||||||1
1618202340000|2021-04-12 04:39:00|6280|6277.2|6280.3|6277.5|6280.3|6277.5|6280|6277.2|0
1618202390000|2021-04-12 04:39:50|||||||||2
1618202430000|2021-04-12 04:40:30|6280.6|6277.8|6280.6|6277.8|6280.6|6277.8|6280.3|6277.5|6
1618202440000|2021-04-12 04:40:40|6280.8|6278|6280.3|6277.5|6280.8|6278|6280.3|6277.5|0
1618202450000|2021-04-12 04:40:50|6280.8|6278|6280.8|6278|6280.8|6278|6280.8|6278|1
1618202460000|2021-04-12 04:41:00|6280.3|6277.5|6280.3|6277.5|6280.3|6277.5|6280.3|6277.5|0
1618202510000|2021-04-12 04:41:50|6281.3|6278.5|6281.8|6279|6281.8|6279|6281.3|6278.5|6
1618202550000|2021-04-12 04:42:30|6282|6279.2|6282.3|6279.5|6282.3|6279.5|6282|6279.2|2
1618202570000|2021-04-12 04:42:50|6282|6279.2|6282|6279.2|6282|6279.2|6282|6279.2|2
1618202580000|2021-04-12 04:43:00|6281.5|6278.7|6281.3|6278.5|6281.5|6278.7|6281.3|6278.5|0
1618202600000|2021-04-12 04:43:20|6281.8|6279|6281.8|6279|6281.8|6279|6281.8|6279|1
1618202620000|2021-04-12 04:43:40|6281.5|6278.7|6281.3|6278.5|6281.5|6278.7|6281.3|6278.5|0
1618202640000|2021-04-12 04:44:00|6280.5|6277.7|6280.5|6277.7|6280.5|6277.7|6280.5|6277.7|7
1618202660000|2021-04-12 04:44:20|6281|6278.2|6281|6278.2|6281|6278.2|6281|6278.2|0
1618202690000|2021-04-12 04:44:50|6280.5|6277.7|6280.5|6277.7|6280.5|6277.7|6280.5|6277.7|0
1618202710000|2021-04-12 04:45:10|6281|6278.2|6281|6278.2|6281|6278.2|6281|6278.2|1
1618202790000|2021-04-12 04:46:30|6280|6277.2|6279.3|6276.5|6280|6277.2|6279.3|6276.5|0
1618202800000|2021-04-12 04:46:40|6279|6276.2|6279.8|6277|6279.8|6277|6279|6276.2|4
1618202820000|2021-04-12 04:47:00|6280|6277.2|6280|6277.2|6280|6277.2|6280|6277.2|0
1618202860000|2021-04-12 04:47:40|6279.5|6276.7|6279|6276.2|6279.5|6276.7|6279|6276.2|0
1618202870000|2021-04-12 04:47:50|6279.3|6276.5|6279.3|6276.5|6279.3|6276.5|6279.3|6276.5|0
1618202880000|2021-04-12 04:48:00|6279|6276.2|6279|6276.2|6279|6276.2|6279|6276.2|0
1618202890000|2021-04-12 04:48:10|6278.8|6276|6278.8|6276|6278.8|6276|6278.8|6276|0
1618202910000|2021-04-12 04:48:30|6279|6276.2|6279.3|6276.5|6279.3|6276.5|6279|6276.2|0
1618202920000|2021-04-12 04:48:40|||||||||1
1618202940000|2021-04-12 04:49:00|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|0
1618202950000|2021-04-12 04:49:10|6279.3|6276.5|6279.3|6276.5|6279.3|6276.5|6279.3|6276.5|0
1618202960000|2021-04-12 04:49:20|||||||||1
1618202970000|2021-04-12 04:49:30|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|0
1618202990000|2021-04-12 04:49:50|6279.8|6277|6280|6277.2|6280|6277.2|6279.8|6277|1
1618203000000|2021-04-12 04:50:00|6280.3|6277.5|6280.3|6277.5|6280.3|6277.5|6280.3|6277.5|0
1618203010000|2021-04-12 04:50:10|6280.5|6277.7|6280.5|6277.7|6280.5|6277.7|6280.5|6277.7|0
1618203030000|2021-04-12 04:50:30|6280.7|6277.9|6281|6278.2|6281|6278.2|6280.7|6277.9|1
1618203040000|2021-04-12 04:50:40|6280.8|6278|6280.5|6277.7|6280.8|6278|6280.5|6277.7|0
1618203050000|2021-04-12 04:50:50|6280|6277.2|6280.5|6277.7|6280.5|6277.7|6280|6277.2|0
1618203060000|2021-04-12 04:51:00|6281|6278.2|6281|6278.2|6281|6278.2|6281|6278.2|1
1618203070000|2021-04-12 04:51:10|6280.7|6277.9|6280.8|6278|6280.8|6278|6280.7|6277.9|0
1618203080000|2021-04-12 04:51:20|6281|6278.2|6281|6278.2|6281|6278.2|6281|6278.2|1
1618203090000|2021-04-12 04:51:30|6280.7|6277.9|6281|6278.2|6281|6278.2|6280.7|6277.9|1
1618203130000|2021-04-12 04:52:10|6280.7|6277.9|6281|6278.2|6281|6278.2|6280.7|6277.9|0
1618203140000|2021-04-12 04:52:20|6281.5|6278.7|6282|6279.2|6282|6279.2|6281.5|6278.7|0
1618203230000|2021-04-12 04:53:50|6281|6278.2|6280|6277.2|6281|6278.2|6280|6277.2|1
1618203270000|2021-04-12 04:54:30|6279.7|6276.9|6279.5|6276.7|6279.7|6276.9|6279.5|6276.7|0
1618203280000|2021-04-12 04:54:40|6279.7|6276.9|6278.5|6275.7|6280|6277.2|6278.3|6275.5|10
1618203300000|2021-04-12 04:55:00|6279|6276.2|6279.3|6276.5|6279.3|6276.5|6279|6276.2|0
1618203310000|2021-04-12 04:55:10|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|0
1618203330000|2021-04-12 04:55:30|6279.8|6277|6279.8|6277|6279.8|6277|6279.8|6277|0
1618203340000|2021-04-12 04:55:40|6279|6276.2|6279.3|6276.5|6279.3|6276.5|6279|6276.2|13
1618203370000|2021-04-12 04:56:10|6280.3|6277.5|6279.8|6277|6280.3|6277.5|6279.8|6277|2
1618203410000|2021-04-12 04:56:50|6279.3|6276.5|6279.3|6276.5|6279.3|6276.5|6279.3|6276.5|0
1618203420000|2021-04-12 04:57:00|6279.8|6277|6279.8|6277|6279.8|6277|6279.8|6277|0
1618203450000|2021-04-12 04:57:30|6280|6277.2|6280.5|6277.7|6280.5|6277.7|6280|6277.2|2
1618203460000|2021-04-12 04:57:40|6281.5|6278.7|6281.5|6278.7|6281.5|6278.7|6281.5|6278.7|0
1618203480000|2021-04-12 04:58:00|6281.8|6279|6281.8|6279|6281.8|6279|6281.8|6279|0
1618203490000|2021-04-12 04:58:10|6282.3|6279.5|6282.3|6279.5|6282.3|6279.5|6282.3|6279.5|0
1618203510000|2021-04-12 04:58:30|6281|6278.2|6281|6278.2|6281|6278.2|6281|6278.2|2
1618203520000|2021-04-12 04:58:40|6280.8|6278|6280.8|6278|6280.8|6278|6280.8|6278|0
1618203530000|2021-04-12 04:58:50|6280.5|6277.7|6280|6277.2|6280.5|6277.7|6280|6277.2|1
1618203540000|2021-04-12 04:59:00|6279.8|6277|6279.8|6277|6279.8|6277|6279.8|6277|0
1618203550000|2021-04-12 04:59:10|6280.3|6277.5|6280.5|6277.7|6280.5|6277.7|6280.3|6277.5|0
1618203570000|2021-04-12 04:59:30|6279.8|6277|6281.5|6278.7|6281.5|6278.7|6279.8|6277|1
1618203580000|2021-04-12 04:59:40|6281.3|6278.5|6281.5|6278.7|6281.5|6278.7|6281.3|6278.5|0
1618203600000|2021-04-12 05:00:00|6281|6278.2|6281|6278.2|6281|6278.2|6281|6278.2|0
1618203610000|2021-04-12 05:00:10|6281.3|6278.5|6279.8|6277|6281.3|6278.5|6279.8|6277|1
1618203660000|2021-04-12 05:01:00|6280|6277.2|6280|6277.2|6280|6277.2|6280|6277.2|0
1618203670000|2021-04-12 05:01:10|6280.2|6277.4|6280.5|6277.7|6280.5|6277.7|6280.2|6277.4|1
1618203690000|2021-04-12 05:01:30|6280.7|6277.9|6280.7|6277.9|6280.7|6277.9|6280.7|6277.9|0
1618203720000|2021-04-12 05:02:00|6280.8|6276.8|6280.8|6276.8|6280.8|6276.8|6280.8|6276.8|0
1618203730000|2021-04-12 05:02:10|6280.5|6277.7|6280.5|6277.7|6280.5|6277.7|6280.5|6277.7|0
1618203740000|2021-04-12 05:02:20|6281.5|6278.7|6281.5|6278.7|6281.5|6278.7|6281.5|6278.7|0
1618203750000|2021-04-12 05:02:30|6281.7|6278.9|6281.7|6278.9|6281.7|6278.9|6281.7|6278.9|0
1618203760000|2021-04-12 05:02:40|6281|6278.2|6281|6278.2|6281|6278.2|6281|6278.2|0
1618203780000|2021-04-12 05:03:00|6280.7|6277.9|6280.7|6277.9|6280.7|6277.9|6280.7|6277.9|0
1618203810000|2021-04-12 05:03:30|6281.2|6278.4|6281|6278.2|6281.2|6278.4|6281|6278.2|0
1618203820000|2021-04-12 05:03:40|6280.7|6277.9|6280.7|6277.9|6280.7|6277.9|6280.7|6277.9|0
1618203830000|2021-04-12 05:03:50|6280.5|6277.7|6280.5|6277.7|6280.5|6277.7|6280|6277.2|1
1618203850000|2021-04-12 05:04:10|6280|6277.2|6280|6277.2|6280|6277.2|6280|6277.2|0
1618203890000|2021-04-12 05:04:50|6279|6276.2|6279|6276.2|6279|6276.2|6279|6276.2|0
1618203910000|2021-04-12 05:05:10|6279.5|6276.7|6279|6276.2|6279.5|6276.7|6279|6276.2|0
1618203960000|2021-04-12 05:06:00|6278.4|6275.6|6279|6276.2|6279|6276.2|6278.2|6275.4|1
1618203970000|2021-04-12 05:06:10|6279.2|6276.4|6279|6276.2|6279.2|6276.4|6278.7|6275.9|1
1618203990000|2021-04-12 05:06:30|6279.2|6276.4|6279.2|6276.4|6279.2|6276.4|6279.2|6276.4|0
1618204000000|2021-04-12 05:06:40|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|0
1618204080000|2021-04-12 05:08:00|6279.7|6276.9|6279.7|6276.9|6279.7|6276.9|6279.7|6276.9|0
1618204090000|2021-04-12 05:08:10|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|0
1618204200000|2021-04-12 05:10:00|6280|6277.2|6280.2|6277.4|6280.2|6277.4|6280|6277.2|1
1618204210000|2021-04-12 05:10:10|6279.7|6276.9|6279.7|6276.9|6279.7|6276.9|6279.7|6276.9|1
1618204260000|2021-04-12 05:11:00|6279.5|6276.7|6279.2|6276.4|6279.5|6276.7|6279|6276.2|0
1618204270000|2021-04-12 05:11:10|6278|6275.2|6278|6275.2|6278|6275.2|6278|6275.2|1
1618204280000|2021-04-12 05:11:20|6277.7|6274.9|6276.7|6273.9|6277.7|6274.9|6276.7|6273.9|3
1618204290000|2021-04-12 05:11:30|6275.2|6272.4|6273.2|6270.4|6275.5|6272.7|6272|6269.2|71
1618204300000|2021-04-12 05:11:40|6272.7|6269.9|6273.5|6270.7|6273.5|6270.7|6272.7|6269.9|7
1618204310000|2021-04-12 05:11:50|6273|6270.2|6273|6270.2|6273|6270.2|6273|6270.2|3
1618204320000|2021-04-12 05:12:00|6272.5|6269.7|6272.5|6269.7|6273.5|6270.7|6272.2|6269.4|2
1618204330000|2021-04-12 05:12:10|6272.2|6269.4|6273.5|6270.7|6273.5|6270.7|6272.2|6269.4|0
1618204340000|2021-04-12 05:12:20|6272.5|6269.7|6273.5|6270.7|6273.5|6270.7|6272.5|6269.7|1
1618204380000|2021-04-12 05:13:00|6274.2|6271.4|6273.5|6270.7|6274.2|6271.4|6273.5|6270.7|1
1618204410000|2021-04-12 05:13:30|||||||||10
1618204430000|2021-04-12 05:13:50|6273.2|6270.4|6273.2|6270.4|6273.2|6270.4|6273.2|6270.4|0
1618204440000|2021-04-12 05:14:00|6273.5|6270.7|6272.2|6269.4|6273.5|6270.7|6272.2|6269.4|4
1618204450000|2021-04-12 05:14:10|6272|6269.2|6272.5|6269.7|6272.5|6269.7|6272|6269.2|26
1618204460000|2021-04-12 05:14:20|6272.2|6269.4|6272.5|6269.7|6272.5|6269.7|6272.2|6269.4|0
1618204470000|2021-04-12 05:14:30|6272.2|6269.4|6272|6269.2|6272.2|6269.4|6272|6269.2|2
1618204480000|2021-04-12 05:14:40|6272.2|6269.4|6272.2|6269.4|6272.2|6269.4|6272.2|6269.4|0
1618204500000|2021-04-12 05:15:00|6272.5|6269.7|6272.5|6269.7|6272.5|6269.7|6272.5|6269.7|1
1618204510000|2021-04-12 05:15:10|6272.2|6269.4|6272.5|6269.7|6272.5|6269.7|6272.2|6269.4|0
1618204530000|2021-04-12 05:15:30|6272.8|6270|6273.7|6270.9|6273.7|6270.9|6272.8|6270|5
1618204540000|2021-04-12 05:15:40|6273.5|6270.7|6272.5|6269.7|6273.5|6270.7|6272.5|6269.7|2
1618204550000|2021-04-12 05:15:50|6272.7|6269.9|6273.5|6270.7|6273.5|6270.7|6272.7|6269.9|1
1618204590000|2021-04-12 05:16:30|6273.7|6270.9|6273.7|6270.9|6273.7|6270.9|6273.2|6270.4|1
1618204600000|2021-04-12 05:16:40|6274|6271.2|6274.5|6271.7|6274.5|6271.7|6274|6271.2|0
1618204610000|2021-04-12 05:16:50|6275.2|6272.4|6275|6272.2|6275.7|6272.9|6275|6272.2|2
1618204620000|2021-04-12 05:17:00|6274.7|6271.9|6274.7|6271.9|6274.7|6271.9|6274.7|6271.9|10
1618204630000|2021-04-12 05:17:10|6275.2|6272.4|6275.2|6272.4|6275.2|6272.4|6275.2|6272.4|0
1618204640000|2021-04-12 05:17:20|6275.5|6272.7|6275.5|6272.7|6275.5|6272.7|6275.5|6272.7|1
1618204650000|2021-04-12 05:17:30|6275.2|6272.4|6275.2|6272.4|6275.2|6272.4|6275.2|6272.4|0
1618204660000|2021-04-12 05:17:40|6275.5|6272.7|6275.5|6272.7|6275.5|6272.7|6275.5|6272.7|0
1618204670000|2021-04-12 05:17:50|6276.2|6273.4|6276.2|6273.4|6276.2|6273.4|6275.7|6272.9|1
1618204680000|2021-04-12 05:18:00|6276.5|6273.7|6277.2|6274.4|6277.2|6274.4|6276.5|6273.7|2
1618204700000|2021-04-12 05:18:20|6276.7|6273.9|6278.7|6275.9|6278.7|6275.9|6276.7|6273.9|30
1618204710000|2021-04-12 05:18:30|6278.5|6275.7|6278.5|6275.7|6278.5|6275.7|6278.5|6275.7|0
1618204720000|2021-04-12 05:18:40|6279|6276.2|6278.5|6275.7|6279|6276.2|6278.5|6275.7|13
1618204740000|2021-04-12 05:19:00|6278.6|6274.6|6278.2|6275.4|6278.6|6275.4|6277.7|6274.6|0
1618204750000|2021-04-12 05:19:10|6278|6275.2|6277.7|6274.9|6278|6275.2|6277.7|6274.9|1
1618204760000|2021-04-12 05:19:20|6278.2|6275.4|6278.7|6275.9|6278.7|6275.9|6278.2|6275.4|1
1618204770000|2021-04-12 05:19:30|6279|6276.2|6279.7|6276.9|6279.7|6276.9|6279|6276.2|13
1618204780000|2021-04-12 05:19:40|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|6279.5|6276.7|0
1618204790000|2021-04-12 05:19:50|6279.2|6276.4|6279|6276.2|6279.2|6276.4|6279|6276.2|1
1618204800000|2021-04-12 05:20:00|6278.7|6275.9|6278.2|6275.4|6278.7|6275.9|6277.7|6274.9|4
1618204810000|2021-04-12 05:20:10|6278|6275.2|6278.7|6275.9|6279.8|6276.2|6278|6275.2|3
1618204820000|2021-04-12 05:20:20|6278.5|6275.7|6278|6275.2|6279|6276.2|6278|6275.2|0
1618204830000|2021-04-12 05:20:30|6278.2|6275.4|6279|6276.2|6279|6276.2|6278|6275.2|0
1618204840000|2021-04-12 05:20:40|6278.7|6275.9|6278.5|6275.7|6278.7|6275.9|6278.2|6275.4|0
1618204850000|2021-04-12 05:20:50|6278.4|6275.6|6279|6276.2|6279|6276.2|6278.4|6275.6|0
1618204860000|2021-04-12 05:21:00|6278|6275.2|6278|6275.2|6278|6275.2|6278|6275.2|8
1618204890000|2021-04-12 05:21:30|6277.9|6275.1|6277.9|6275.1|6277.9|6275.1|6277.9|6275.1|0
1618204960000|2021-04-12 05:22:40|6277.7|6274.9|6277.7|6274.9|6277.7|6274.9|6277.7|6274.9|0
1618204970000|2021-04-12 05:22:50|6277.9|6275.1|6277.9|6275.1|6277.9|6275.1|6277.9|6275.1|1
1618205010000|2021-04-12 05:23:30|6278.7|6275.9|6278.7|6275.9|6278.7|6275.9|6278.7|6275.9|0
1618205020000|2021-04-12 05:23:40|6278.4|6275.6|6278.7|6275.9|6278.7|6275.9|6278.4|6275.6|0
1618205040000|2021-04-12 05:24:00|6278.9|6276.1|6278.9|6276.1|6278.9|6276.1|6278.9|6276.1|0
1618205050000|2021-04-12 05:24:10|6278.7|6275.9|6278.4|6275.6|6278.7|6275.9|6278.4|6275.6|0
1618205060000|2021-04-12 05:24:20|6277.9|6275.1|6277.9|6275.1|6277.9|6275.1|6277.9|6275.1|0
1618205100000|2021-04-12 05:25:00|6278.5|6275.7|6278.9|6276.1|6278.9|6276.1|6278.5|6275.7|0
1618205120000|2021-04-12 05:25:20|6278.7|6275.9|6278.4|6275.6|6278.7|6275.9|6278.4|6275.6|0
1618205130000|2021-04-12 05:25:30|6277.9|6275.1|6277.9|6275.1|6277.9|6275.1|6277.9|6275.1|0
1618205140000|2021-04-12 05:25:40|6278|6274|6277.7|6274.9|6278|6274.9|6277.7|6274|0
1618205170000|2021-04-12 05:26:10|6277.9|6275.1|6277.9|6275.1|6277.9|6275.1|6277.9|6275.1|0
1618205180000|2021-04-12 05:26:20|6277.7|6274.9|6277.5|6274.7|6277.7|6274.9|6276.2|6273.4|17
1618205190000|2021-04-12 05:26:30|6277.7|6274.9|6277.7|6274.9|6277.7|6274.9|6277.7|6274.9|0
1618205200000|2021-04-12 05:26:40|6276.9|6274.1|6277.9|6275.1|6277.9|6275.1|6276.9|6274.1|11
1618205220000|2021-04-12 05:27:00|6277.7|6274.9|6278.7|6275.9|6279|6275.9|6277.7|6274.9|0
1618205250000|2021-04-12 05:27:30|6278.2|6275.4|6277.9|6275.1|6278.2|6275.4|6277.9|6275.1|0
1618205260000|2021-04-12 05:27:40|6277.7|6274.9|6277.7|6274.9|6277.7|6274.9|6277.7|6274.9|0
1618205270000|2021-04-12 05:27:50|6276.9|6274.1|6276.9|6274.1|6276.9|6274.1|6276.9|6274.1|1
1618205280000|2021-04-12 05:28:00|6276.4|6273.6|6276.7|6273.9|6276.7|6273.9|6275.9|6273.1|11
1618205290000|2021-04-12 05:28:10|6276.9|6274.1|6276.9|6274.1|6276.9|6274.1|6276.9|6274.1|1
1618205310000|2021-04-12 05:28:30|6277.7|6274.9|6277.7|6274.9|6277.7|6274.9|6277.7|6274.9|4
1618205320000|2021-04-12 05:28:40|6276.9|6274.1|6276.9|6274.1|6276.9|6274.1|6276.7|6273.9|1
1618205370000|2021-04-12 05:29:30|6276.4|6273.6|6275.9|6273.1|6276.4|6273.6|6275.9|6273.1|0
1618205390000|2021-04-12 05:29:50|6275.7|6272.9|6275.2|6272.4|6275.7|6272.9|6274.9|6272.1|3
1618205400000|2021-04-12 05:30:00|6275.4|6272.6|6263.7|6260.9|6275.4|6272.6|6262.9|6260.1|139
1618205410000|2021-04-12 05:30:10|6263.5|6260.7|6262.9|6260.1|6263.5|6260.7|6261.4|6258.6|106
1618205420000|2021-04-12 05:30:20|6262.7|6259.9|6263.4|6260.6|6263.7|6260.9|6262.7|6259.9|23
1618205430000|2021-04-12 05:30:30|6263.7|6260.9|6263.4|6260.6|6264|6261.2|6262.7|6259.9|30
1618205440000|2021-04-12 05:30:40|6263.2|6260.4|6264.9|6262.1|6264.9|6262.1|6263.2|6260.4|15
1618205450000|2021-04-12 05:30:50|6264.7|6261.9|6266.4|6263.6|6266.7|6263.9|6264.7|6261|22
1618205460000|2021-04-12 05:31:00|6266.2|6263.4|6263.2|6260.4|6266.2|6263.4|6263.2|6260.4|47
1618205470000|2021-04-12 05:31:10|6263.4|6260.6|6264.9|6262.1|6266|6262.9|6263.4|6260.6|31
1618205480000|2021-04-12 05:31:20|6265.2|6262.4|6262.9|6260.1|6265.2|6262.4|6262.9|6260.1|20
1618205490000|2021-04-12 05:31:30|6264.7|6261.9|6262.9|6260.1|6265.9|6263.1|6262.4|6259.6|43
1618205500000|2021-04-12 05:31:40|6263.2|6260.4|6263.2|6260.4|6263.7|6260.9|6262.4|6259.6|22
1618205510000|2021-04-12 05:31:50|6262.2|6259.4|6262.4|6259.6|6262.7|6259.9|6261.2|6258.4|44
1618205520000|2021-04-12 05:32:00|6261.9|6259.1|6261.7|6258.9|6262.2|6259.4|6261.7|6258.9|0
1618205530000|2021-04-12 05:32:10|6262.7|6259.9|6263.4|6260.6|6263.4|6260.6|6262.7|6259.9|19
1618205540000|2021-04-12 05:32:20|6263.7|6260.9|6264.2|6261.4|6265.5|6262.4|6263.7|6260.9|15
1618205550000|2021-04-12 05:32:30|6263.7|6260.9|6262.4|6259.6|6263.7|6260.9|6262.4|6259.6|14
1618205560000|2021-04-12 05:32:40|6262.1|6259.3|6261.2|6258.4|6262.4|6259.6|6261.2|6258.4|15
1618205570000|2021-04-12 05:32:50|6261.7|6258.9|6261.7|6258.9|6261.7|6258.9|6261.2|6258.4|10
1618205580000|2021-04-12 05:33:00|6262.1|6259.3|6260.9|6258.1|6262.9|6260.1|6260.4|6257.6|23
1618205590000|2021-04-12 05:33:10|6261.2|6258.4|6261.2|6258.4|6261.2|6258.4|6261.2|6258.4|7
1618205600000|2021-04-12 05:33:20|6261.4|6258.6|6261.7|6258.9|6261.7|6258.9|6261.4|6258.6|0
1618205620000|2021-04-12 05:33:40|6261.9|6259.1|6261.9|6259.1|6261.9|6259.1|6261.9|6259.1|4
1618205630000|2021-04-12 05:33:50|6262.2|6259.4|6259.7|6256.9|6263.2|6260.4|6259.7|6256.9|89
1618205640000|2021-04-12 05:34:00|6259.4|6256.6|6259.7|6256.9|6259.7|6256.9|6259.2|6256.4|2
1618205650000|2021-04-12 05:34:10|6259.2|6256.4|6259.7|6256.9|6259.7|6256.9|6259.2|6256.4|23
1618205660000|2021-04-12 05:34:20|6258.4|6255.6|6259.4|6256.6|6259.7|6256.9|6258.2|6255.4|7
1618205670000|2021-04-12 05:34:30|6259.2|6256.4|6262.7|6259.9|6262.7|6259.9|6259.2|6256.4|37
1618205680000|2021-04-12 05:34:40|6262.2|6259.4|6262.2|6259.4|6262.2|6259.4|6262.2|6259.4|2
1618205690000|2021-04-12 05:34:50|6261.9|6259.1|6264.4|6261.6|6265.3|6261.9|6261.7|6258.9|50
1618205700000|2021-04-12 05:35:00|6264.2|6261.4|6261.2|6258.4|6264.7|6261.9|6261.2|6258.4|35
1618205710000|2021-04-12 05:35:10|6261.5|6257.5|6261.2|6258.4|6261.5|6258.4|6260.7|6257.5|28
1618205720000|2021-04-12 05:35:20|6261.7|6258.9|6261.5|6257.5|6261.7|6258.9|6261.2|6257.5|23
1618205730000|2021-04-12 05:35:30|6261.2|6258.4|6261.4|6258.6|6261.6|6258.8|6261.2|6258.4|14
1618205740000|2021-04-12 05:35:40|6261.2|6258.4|6261.2|6258.4|6261.2|6258.4|6261.2|6258.4|1
1618205760000|2021-04-12 05:36:00|||||||||5
1618205770000|2021-04-12 05:36:10|6260.7|6257.9|6259.9|6257.1|6260.7|6257.9|6259.7|6256.9|4
1618205780000|2021-04-12 05:36:20|6259.7|6256.9|6259.7|6256.9|6259.7|6256.9|6259.7|6256.9|0
1618205790000|2021-04-12 05:36:30|6259.2|6256.4|6260.2|6257.4|6260.2|6257.4|6259.2|6256.4|7
1618205800000|2021-04-12 05:36:40|6259.4|6256.6|6260.2|6257.4|6260.4|6257.6|6259.4|6256.6|3
1618205810000|2021-04-12 05:36:50|6259.4|6256.6|6260.2|6257.4|6260.2|6257.4|6259.4|6256.6|3
1618205820000|2021-04-12 05:37:00|6261.2|6258.4|6261.2|6258.4|6261.7|6258.9|6260.9|6258.1|4
1618205830000|2021-04-12 05:37:10|6261.7|6258.9|6261.7|6258.9|6261.7|6258.9|6261.7|6258.9|0
1618205840000|2021-04-12 05:37:20|6262.7|6259.9|6262.7|6259.9|6262.7|6259.9|6262.7|6259.9|5
1618205850000|2021-04-12 05:37:30|6262.4|6259.6|6262.7|6259.9|6263.5|6260.4|6262.4|6259.5|1
1618205860000|2021-04-12 05:37:40|6262.2|6259.4|6262.2|6259.4|6262.2|6259.4|6260.7|6257.9|17
1618205870000|2021-04-12 05:37:50|6261.4|6258.6|6261.7|6258.9|6261.7|6258.9|6260.9|6257|3
1618205880000|2021-04-12 05:38:00|6261.2|6258.4|6259.9|6257.1|6261.2|6258.4|6259.2|6256.4|11
1618205890000|2021-04-12 05:38:10|6259.4|6256.6|6261.2|6258.4|6261.2|6258.4|6259.2|6256.4|32
1618205900000|2021-04-12 05:38:20|6261.7|6258.9|6263.2|6260.4|6264.2|6261.4|6261.7|6258.9|26
1618205910000|2021-04-12 05:38:30|6262.9|6260.1|6260.9|6258.1|6262.9|6260.1|6260.9|6258.1|20
1618205920000|2021-04-12 05:38:40|6260.7|6257.9|6261.2|6258.4|6261.2|6258.4|6260.7|6257.9|7
1618205930000|2021-04-12 05:38:50|6261.7|6258.9|6260.2|6257.4|6261.7|6258.9|6260.2|6257.4|16
1618205940000|2021-04-12 05:39:00|6259.4|6256.6|6259.7|6256.9|6259.9|6257.1|6259.4|6256.6|1
1618205950000|2021-04-12 05:39:10|6259|6255|6257.9|6255.1|6259|6255.1|6257.9|6255|3
1618205960000|2021-04-12 05:39:20|6259|6255|6259|6255|6259|6255|6259|6255|5
1618205970000|2021-04-12 05:39:30|6259.2|6256.4|6259.7|6256.9|6259.7|6256.9|6259.2|6256.4|2
1618205980000|2021-04-12 05:39:40|6259.4|6256.6|6257.7|6254.9|6259.4|6256.6|6257.7|6254.9|24
1618205990000|2021-04-12 05:39:50|6256.9|6254.1|6253.7|6250.9|6256.9|6254.1|6252.9|6250|48
1618206000000|2021-04-12 05:40:00|6253.2|6250.4|6253.9|6251.1|6253.9|6251.1|6253.2|6250.4|6
1618206010000|2021-04-12 05:40:10|6253.7|6250.9|6252.9|6250.1|6253.9|6251.1|6252.9|6250.1|20
1618206020000|2021-04-12 05:40:20|6252.4|6249.6|6252.9|6250.1|6252.9|6250.1|6252.4|6249.6|4
1618206030000|2021-04-12 05:40:30|6253.4|6250.6|6254.7|6251.9|6254.9|6252.1|6253.4|6250.6|7
1618206050000|2021-04-12 05:40:50|6253.9|6251.1|6253.9|6251.1|6253.9|6251.1|6253.7|6250.9|4
1618206060000|2021-04-12 05:41:00|6254.7|6251.9|6254.2|6251.4|6254.7|6251.9|6253.7|6250.9|8
1618206070000|2021-04-12 05:41:10|6253.4|6250.6|6247.9|6245.1|6253.4|6250.6|6247.9|6245.1|63
1618206080000|2021-04-12 05:41:20|6248.2|6245.4|6248.9|6246.1|6249.4|6246.6|6248.2|6245.4|14
1618206090000|2021-04-12 05:41:30|6249.4|6246.6|6250.9|6248.1|6250.9|6248.1|6249.4|6246.6|35
1618206110000|2021-04-12 05:41:50|6250.7|6247.9|6250.9|6248.1|6250.9|6248.1|6250.7|6247.9|0
1618206120000|2021-04-12 05:42:00|6250.4|6247.6|6249.7|6246.9|6250.4|6247.6|6248.9|6246.1|43
1618206130000|2021-04-12 05:42:10|6249.9|6247.1|6250.9|6248.1|6250.9|6248.1|6249.7|6246.9|2
1618206150000|2021-04-12 05:42:30|6251.1|6248.3|6250.9|6248.1|6251.4|6248.6|6250.9|6248.1|4
1618206160000|2021-04-12 05:42:40|6252.7|6249.9|6252.9|6250.1|6252.9|6250.1|6252.1|6249.3|14
1618206180000|2021-04-12 05:43:00|6253.1|6250.3|6253.9|6251.1|6254.4|6251.6|6253.1|6250.3|11
1618206190000|2021-04-12 05:43:10|6253.4|6250.6|6254.6|6251.8|6255.4|6252.6|6253.4|6250.6|23
1618206200000|2021-04-12 05:43:20|6254.9|6252.1|6252.9|6250.1|6254.9|6252.1|6252.9|6250.1|10
1618206210000|2021-04-12 05:43:30|6253.6|6250.8|6253.9|6251.1|6253.9|6251.1|6253.6|6250.8|1
1618206220000|2021-04-12 05:43:40|6254.4|6251.6|6253.9|6251.1|6254.9|6252.1|6253.6|6250.8|14
1618206230000|2021-04-12 05:43:50|6253.6|6250.8|6253.9|6251.1|6253.9|6251.1|6253.6|6250.8|0
1618206240000|2021-04-12 05:44:00|6253.6|6250.8|6254.9|6252.1|6254.9|6252.1|6252.9|6250.1|4
1618206250000|2021-04-12 05:44:10|6254.4|6251.6|6254.1|6251.3|6254.4|6251.6|6254.1|6251.3|1
1618206260000|2021-04-12 05:44:20|6253.9|6251.1|6253.1|6250.3|6253.9|6251.1|6252.4|6249.2|7
1618206270000|2021-04-12 05:44:30|6252.9|6250.1|6251.9|6249.1|6252.9|6250.1|6251.9|6249.1|1
1618206290000|2021-04-12 05:44:50|6251.6|6248.8|6253|6249|6253|6249.3|6251.6|6248.8|1
1618206300000|2021-04-12 05:45:00|6253.2|6249.2|6254.1|6251.3|6254.6|6251.8|6252.1|6249.2|4
1618206310000|2021-04-12 05:45:10|6254.6|6251.8|6254.1|6251.3|6254.6|6251.8|6254.1|6251.3|0
1618206320000|2021-04-12 05:45:20|6254.4|6251.6|6255.4|6252.6|6255.6|6252.8|6254.4|6251.6|2
1618206330000|2021-04-12 05:45:30|6255.1|6252.3|6256.1|6253.3|6256.4|6253.6|6255.1|6252.3|23
1618206340000|2021-04-12 05:45:40|6256.4|6253.6|6257.9|6255.1|6257.9|6255.1|6256.4|6253.6|17
1618206350000|2021-04-12 05:45:50|6257.6|6254.8|6258.6|6255.8|6258.6|6255.8|6257.6|6254.8|1
1618206370000|2021-04-12 05:46:10|6258.9|6256.1|6258.9|6256.1|6258.9|6256.1|6258.9|6256.1|38
1618206380000|2021-04-12 05:46:20|6258.6|6255.8|6258.6|6255.8|6258.6|6255.8|6258.6|6255.8|12
1618206390000|2021-04-12 05:46:30|6258.1|6255.3|6258.1|6255.3|6258.1|6255.3|6258.1|6255.3|9
1618206400000|2021-04-12 05:46:40|6257.9|6255.1|6257.9|6255.1|6257.9|6255.1|6257.9|6255.1|0
1618206410000|2021-04-12 05:46:50|6258.4|6255.6|6258.4|6255.6|6258.4|6255.6|6258.4|6255.6|0
1618206420000|2021-04-12 05:47:00|6258.9|6256.1|6258.6|6255.8|6259.1|6256.3|6258.6|6255.8|2
1618206430000|2021-04-12 05:47:10|6258.4|6255.6|6257.6|6254.8|6258.4|6255.6|6257.6|6254.8|0
1618206440000|2021-04-12 05:47:20|6257.4|6254.6|6258.1|6255.3|6258.1|6255.3|6257.4|6254.6|1
1618206460000|2021-04-12 05:47:40|6258.4|6255.6|6258.4|6255.6|6258.4|6255.6|6258.4|6255.6|1
1618206470000|2021-04-12 05:47:50|6257.6|6254.8|6257.6|6254.8|6257.6|6254.8|6257.6|6254.8|0
1618206480000|2021-04-12 05:48:00|6257.9|6255.1|6257.6|6254.8|6257.9|6255.1|6257.6|6254.8|4
1618206490000|2021-04-12 05:48:10|||||||||1
1618206500000|2021-04-12 05:48:20|6257.9|6255.1|6257.9|6255.1|6257.9|6255.1|6257.9|6255.1|1
1618206510000|2021-04-12 05:48:30|6258.1|6255.3|6258.4|6255.6|6258.4|6255.6|6257.9|6255.1|3
1618206520000|2021-04-12 05:48:40|6258.1|6255.3|6258.9|6256.1|6259.1|6256.3|6258.1|6255.3|10
1618206530000|2021-04-12 05:48:50|||||||||1
1618206540000|2021-04-12 05:49:00|6259.1|6256.3|6259.4|6256.6|6259.4|6256.6|6259.1|6256.3|0
1618206550000|2021-04-12 05:49:10|6259.6|6256.8|6260.6|6257.8|6260.9|6258.1|6259.6|6256.8|7
1618206560000|2021-04-12 05:49:20|6261.6|6258.8|6261.6|6258.8|6261.6|6258.8|6261.4|6258.6|11
1618206570000|2021-04-12 05:49:30|6261.2|6258.4|6260.9|6258.1|6261.2|6258.4|6260.9|6258.1|1
1618206580000|2021-04-12 05:49:40|6259.6|6256.8|6258.4|6255.6|6259.6|6256.8|6258.4|6255.2|7
1618206590000|2021-04-12 05:49:50|6257.6|6254.8|6257.1|6254.3|6257.6|6254.8|6257.1|6254.3|1
1618206600000|2021-04-12 05:50:00|6257.4|6254.6|6257.9|6255.1|6257.9|6255.1|6257.4|6254.6|23
1618206610000|2021-04-12 05:50:10|6258.1|6255.3|6258.6|6255.8|6258.6|6255.8|6258.1|6255.3|0
1618206620000|2021-04-12 05:50:20|6258.9|6256.1|6258.9|6256.1|6258.9|6256.1|6258.9|6256.1|1
1618206630000|2021-04-12 05:50:30|6258.6|6255.8|6258.6|6255.8|6258.6|6255.8|6258.6|6255.8|0
1618206640000|2021-04-12 05:50:40|6257.9|6255.1|6258.6|6255.8|6258.6|6255.8|6257.6|6254.8|4
1618206650000|2021-04-12 05:50:50|6259.1|6256.3|6259.6|6256.8|6259.6|6256.8|6259.1|6256.3|4
1618206660000|2021-04-12 05:51:00|6259.9|6257.1|6259.9|6257.1|6259.9|6257.1|6259.6|6256.8|4
1618206670000|2021-04-12 05:51:10|6260.6|6257.8|6262.6|6259.8|6262.6|6259.8|6260.4|6257.6|20
1618206680000|2021-04-12 05:51:20|||||||||1
1618206690000|2021-04-12 05:51:30|6263.6|6260.8|6262.7|6259.9|6263.6|6260.8|6262.7|6259|5
1618206700000|2021-04-12 05:51:40|6263.1|6260.3|6260.1|6257.3|6263.2|6260.3|6260.1|6257.3|123
1618206710000|2021-04-12 05:51:50|6259.6|6256.8|6259.6|6256.8|6260.1|6257.3|6259.6|6256.8|1
1618206720000|2021-04-12 05:52:00|6260|6257.2|6261.4|6258.6|6261.4|6258.6|6260|6257.2|2
1618206730000|2021-04-12 05:52:10|6261.9|6259.1|6261.4|6258.6|6261.9|6259.1|6261.4|6258.6|2
1618206740000|2021-04-12 05:52:20|6260.9|6258.1|6260.9|6258.1|6260.9|6258.1|6260.9|6258.1|0
1618206750000|2021-04-12 05:52:30|6261.1|6258.3|6261.9|6259.1|6262.1|6259.3|6261.1|6258.3|5
1618206760000|2021-04-12 05:52:40|6261.8|6259|6261.8|6259|6262.1|6259.3|6261.6|6258.8|0
1618206770000|2021-04-12 05:52:50|6262.1|6259.3|6260.8|6258|6262.1|6259.3|6260.8|6258|1
1618206780000|2021-04-12 05:53:00|6260.6|6257.8|6259.8|6257|6260.6|6257.8|6259.8|6257|3
1618206790000|2021-04-12 05:53:10|6259.6|6256.8|6259.4|6256.6|6260.1|6257.3|6259.4|6256.6|3
1618206800000|2021-04-12 05:53:20|6259.6|6256.8|6259.4|6256.6|6260.1|6257.3|6259.4|6256.6|3
1618206810000|2021-04-12 05:53:30|6259.6|6256.8|6259.8|6257|6260.1|6257.3|6259.6|6256.8|0
1618206820000|2021-04-12 05:53:40|||||||||1
1618206830000|2021-04-12 05:53:50|6258.4|6255.6|6258.4|6255.6|6258.4|6255.6|6258.4|6255.6|2
1618206850000|2021-04-12 05:54:10|6259.2|6256.4|6260.1|6257.3|6260.4|6257.6|6259.2|6256.4|4
1618206860000|2021-04-12 05:54:20|6260.4|6257.6|6260.4|6257.6|6260.4|6257.6|6260.4|6257.6|0
1618206870000|2021-04-12 05:54:30|6260.8|6258|6261.9|6259.1|6261.9|6259.1|6260.6|6257.5|0
1618206880000|2021-04-12 05:54:40|6261.6|6258.8|6261.4|6258.6|6261.6|6258.8|6261.4|6258.6|1
1618206890000|2021-04-12 05:54:50|6261.8|6259|6261.4|6258.6|6261.8|6259|6261.4|6258.6|3
1618206920000|2021-04-12 05:55:20|6261.9|6259.1|6261.9|6259.1|6261.9|6259.1|6261.9|6259.1|0
1618206930000|2021-04-12 05:55:30|6262.1|6259.3|6260.6|6257.8|6262.1|6259.3|6260.6|6257.8|3
1618206940000|2021-04-12 05:55:40|6260.1|6257.3|6260.1|6257.3|6260.1|6257.3|6260.1|6257.3|1
1618206950000|2021-04-12 05:55:50|6259.6|6256.8|6259.6|6256.8|6259.6|6256.8|6259.6|6256.8|1
1618206970000|2021-04-12 05:56:10|6260.6|6257.8|6261.1|6258.3|6261.5|6258.3|6260.6|6257.5|2
1618206980000|2021-04-12 05:56:20|6261.6|6258.8|6261.6|6258.8|6262.1|6259.3|6261.6|6258.8|1
1618207000000|2021-04-12 05:56:40|6261.9|6259.1|6262.1|6259.3|6262.1|6259.3|6261.9|6259.1|0
1618207010000|2021-04-12 05:56:50|6261.8|6259|6258.8|6256|6261.8|6259|6258.4|6255.6|8
1618207020000|2021-04-12 05:57:00|6258.6|6255.8|6260.1|6257.3|6260.1|6257.3|6258.6|6255.5|7
1618207030000|2021-04-12 05:57:10|6260.6|6257.8|6260.6|6257.8|6261.4|6258.6|6260.6|6257.8|10
1618207040000|2021-04-12 05:57:20|6261.4|6258.6|6261.4|6258.6|6261.7|6258.6|6261.4|6257.7|0
1618207050000|2021-04-12 05:57:30|6261.5|6257.5|6260.6|6257.8|6261.5|6257.8|6260.6|6257.5|0
1618207070000|2021-04-12 05:57:50|6260.1|6257.3|6258.6|6255.8|6260.1|6257.3|6258.6|6255.8|5
1618207100000|2021-04-12 05:58:20|6258.1|6255.3|6258.1|6255.3|6258.1|6255.3|6258.1|6255.3|2
1618207110000|2021-04-12 05:58:30|6258.4|6255.6|6258.4|6255.6|6258.4|6255.6|6258.4|6255.6|1
1618207150000|2021-04-12 05:59:10|6258.1|6255.3|6258.1|6255.3|6258.1|6255.3|6258.1|6255.3|1
1618207160000|2021-04-12 05:59:20|6258.6|6255.8|6258.6|6255.8|6258.6|6255.8|6258.6|6255.8|2
1618207170000|2021-04-12 05:59:30|6258.4|6255.6|6258.9|6256.1|6258.9|6256.1|6258.4|6255.6|6
1618207180000|2021-04-12 05:59:40|6258.6|6255.8|6258.1|6255.3|6258.6|6255.8|6258.1|6255.3|6
1618207190000|2021-04-12 05:59:50|6257.6|6254.8|6254.1|6251.3|6257.6|6254.8|6253.6|6250.8|32
1618207200000|2021-04-12 06:00:00|6254.6|6251.8|6251.8|6249|6254.6|6251.8|6250.3|6247.5|49
1618207210000|2021-04-12 06:00:10|6251.3|6248.5|6252.1|6249.3|6252.4|6249.6|6251.1|6248.3|8
1618207220000|2021-04-12 06:00:20|6251.6|6248.8|6251.6|6248.8|6252.1|6249.3|6251.6|6248.8|4
1618207230000|2021-04-12 06:00:30|6252.1|6249.3|6252.1|6249.3|6252.6|6249.8|6252.1|6249.3|9
1618207240000|2021-04-12 06:00:40|6252.6|6249.8|6253.1|6250.3|6253.9|6251.1|6252.6|6249.8|7
1618207250000|2021-04-12 06:00:50|6253.3|6250.5|6253.1|6250.3|6253.9|6251.1|6253.1|6250.3|7
1618207260000|2021-04-12 06:01:00|6253.4|6250.6|6254.4|6251.6|6254.6|6251.8|6253.4|6250.6|20
1618207270000|2021-04-12 06:01:10|6254.6|6251.8|6253.4|6250.6|6254.6|6251.8|6253.4|6250.6|9
1618207280000|2021-04-12 06:01:20|6253.1|6250.3|6249.6|6246.8|6253.5|6250.6|6249.6|6246.8|20
1618207290000|2021-04-12 06:01:30|6249.9|6247.1|6250.1|6247.3|6250.1|6247.3|6248.6|6245.5|10
1618207300000|2021-04-12 06:01:40|6249.6|6246.8|6248.4|6245.6|6249.6|6246.8|6248.1|6245.3|3
1618207310000|2021-04-12 06:01:50|6248.1|6245.3|6248.6|6245.8|6248.6|6245.8|6247.9|6245.1|21
1618207320000|2021-04-12 06:02:00|6248.4|6245.6|6244.9|6242.1|6248.4|6245.6|6244.9|6242.1|80
1618207330000|2021-04-12 06:02:10|6244.6|6241.8|6244.1|6241.3|6244.8|6242|6244.1|6241.3|9
1618207340000|2021-04-12 06:02:20|6243.9|6241.1|6243.9|6241.1|6244.4|6241.6|6243.1|6240.3|19
1618207350000|2021-04-12 06:02:30|6243.6|6240.8|6244.1|6241.3|6244.1|6241.3|6243.1|6240.3|5
1618207360000|2021-04-12 06:02:40|6243.8|6241|6242.9|6240.1|6244.1|6241.3|6242.6|6239.8|173
1618207370000|2021-04-12 06:02:50|6242.6|6239.8|6243.9|6241.1|6243.9|6241.1|6242.6|6239.8|22
1618207380000|2021-04-12 06:03:00|6243.6|6240.8|6243.9|6241.1|6243.9|6241.1|6243.6|6240.8|4
1618207390000|2021-04-12 06:03:10|6244.1|6241.3|6243.9|6241.1|6244.4|6241.6|6243.9|6241.1|12
1618207400000|2021-04-12 06:03:20|6243.2|6240.4|6238.6|6235.8|6243.2|6240.4|6238.6|6235.8|30
1618207410000|2021-04-12 06:03:30|6239.4|6236.6|6239.9|6237.1|6240.1|6237.3|6239.4|6236.6|37
1618207420000|2021-04-12 06:03:40|6239.8|6237|6239.9|6237.1|6240.1|6237.3|6239.6|6236.8|12
1618207430000|2021-04-12 06:03:50|6239.6|6236.8|6240.8|6238|6241.8|6239|6239.6|6236.8|18
1618207440000|2021-04-12 06:04:00|6241.1|6238.3|6238.3|6235.5|6241.6|6238.8|6237.5|6234.7|111
1618207450000|2021-04-12 06:04:10|6238.1|6235.3|6238.3|6235.5|6240.1|6237.3|6238.1|6235.3|20
1618207470000|2021-04-12 06:04:30|6239.1|6236.3|6240.6|6237.8|6240.6|6237.8|6239.1|6236.3|14
1618207490000|2021-04-12 06:04:50|6240.1|6237.3|6240.3|6237.5|6240.3|6237.5|6240.1|6237.3|1
1618207500000|2021-04-12 06:05:00|6240.6|6237.8|6238.6|6235.8|6240.6|6237.8|6238.6|6235.8|8
1618207510000|2021-04-12 06:05:10|6239.8|6237|6238.6|6235.8|6239.8|6237|6238.6|6235.8|15
1618207530000|2021-04-12 06:05:30|6239.8|6237|6240.3|6237.5|6241.7|6238.5|6239.8|6237|40
1618207540000|2021-04-12 06:05:40|6240.8|6238|6241.1|6238.3|6241.3|6238.5|6240.8|6238|2
1618207550000|2021-04-12 06:05:50|6242.1|6239.3|6241.8|6239|6242.1|6239.3|6241.6|6238.8|8
1618207560000|2021-04-12 06:06:00|6242.1|6239.3|6242.1|6239.3|6242.6|6239.8|6241.8|6239|10
1618207570000|2021-04-12 06:06:10|6242.6|6239.8|6245.1|6242.3|6245.1|6242.3|6242.1|6239.3|45
1618207580000|2021-04-12 06:06:20|6245.6|6242.8|6245.6|6242.8|6245.6|6242.8|6245.6|6242.8|2
1618207590000|2021-04-12 06:06:30|6246.1|6243.3|6246.1|6243.3|6246.1|6243.3|6246.1|6243.3|4
1618207600000|2021-04-12 06:06:40|6246.6|6243.8|6246.1|6243.3|6246.6|6243.8|6246.1|6243.3|8
1618207610000|2021-04-12 06:06:50|||||||||2
1618207620000|2021-04-12 06:07:00|6246.3|6243.5|6246.1|6243.3|6246.6|6243.8|6246.1|6243.3|7
1618207630000|2021-04-12 06:07:10|6246.6|6243.8|6247.3|6244.5|6247.8|6245|6246.6|6243.8|7
1618207640000|2021-04-12 06:07:20|6247.1|6244.3|6248.8|6246|6248.8|6246|6247.1|6244.3|8
1618207650000|2021-04-12 06:07:30|6249.1|6246.3|6248.3|6245.5|6249.1|6246.3|6248.3|6245.5|11
1618207660000|2021-04-12 06:07:40|6248.8|6246|6246.1|6243.3|6248.8|6246|6246.1|6243.3|16
1618207670000|2021-04-12 06:07:50|6245.8|6243|6243.6|6240.8|6245.8|6243|6243.6|6240.8|16
1618207680000|2021-04-12 06:08:00|6243.3|6240.5|6243.8|6241|6244.1|6241.3|6242.8|6240|11
1618207690000|2021-04-12 06:08:10|6244.1|6241.3|6244.6|6241.8|6244.6|6241.8|6244.1|6241.3|2
1618207700000|2021-04-12 06:08:20|6244.8|6242|6244.8|6242|6245.8|6243|6244.8|6242|8
1618207710000|2021-04-12 06:08:30|6244.6|6241.8|6244.6|6241.8|6244.9|6241.8|6243.8|6240.7|29
1618207720000|2021-04-12 06:08:40|6245.1|6242.3|6245.1|6242.3|6245.1|6242.3|6245.1|6242.3|0
1618207730000|2021-04-12 06:08:50|6245.3|6242.5|6246.1|6243.3|6246.1|6243.3|6245.3|6242.5|10
1618207750000|2021-04-12 06:09:10|6246.5|6243.7|6244.8|6242|6247.1|6244.3|6244.8|6241.9|52
1618207760000|2021-04-12 06:09:20|6245.1|6242.3|6246.6|6243.8|6250.3|6247.5|6245.1|6242.3|123
1618207770000|2021-04-12 06:09:30|6246.3|6243.5|6245.1|6242.3|6246.8|6244|6244.8|6242|39
1618207780000|2021-04-12 06:09:40|6244.6|6241.8|6250.3|6247.5|6250.3|6247.5|6244.6|6241.8|69
1618207790000|2021-04-12 06:09:50|6250|6247.2|6250.3|6247.5|6251.1|6248.3|6248.1|6245.3|20
1618207800000|2021-04-12 06:10:00|6249.1|6246.3|6247|6244.2|6249.1|6246.3|6246.6|6243.8|31
1618207810000|2021-04-12 06:10:10|6246.6|6243.8|6247.6|6244.8|6250.3|6247.5|6245.6|6242.8|30
1618207820000|2021-04-12 06:10:20|6247.1|6244.3|6247.6|6244.8|6247.6|6244.8|6247.1|6244.3|4
1618207830000|2021-04-12 06:10:30|6251.3|6248.5|6249.8|6247|6251.3|6248.5|6249.8|6247|34
1618207840000|2021-04-12 06:10:40|6249.6|6246.8|6251.3|6248.5|6251.3|6248.5|6249.6|6246.8|8
1618207850000|2021-04-12 06:10:50|6252.1|6249.3|6251|6248.2|6252.1|6249.3|6250.8|6248|6
1618207860000|2021-04-12 06:11:00|6250.6|6247.8|6249.8|6247|6251.3|6248.5|6249.8|6247|3
1618207870000|2021-04-12 06:11:10|6249.3|6246.5|6249.8|6247|6251.3|6248.5|6249.1|6246.3|37
1618207880000|2021-04-12 06:11:20|6248.8|6246|6248.8|6246|6249.3|6246.5|6248.8|6246|3
1618207890000|2021-04-12 06:11:30|6249.1|6246.3|6248.6|6245.8|6249.1|6246.3|6248.1|6245.3|2
1618207900000|2021-04-12 06:11:40|6248.1|6245.3|6251.3|6248.5|6251.8|6249|6248.1|6245.3|12
1618207910000|2021-04-12 06:11:50|6251.8|6249|6251.8|6249|6252.3|6249.5|6251.8|6249|7
1618207920000|2021-04-12 06:12:00|6251.3|6248.5|6251.5|6248.7|6251.5|6248.7|6251.3|6248.5|6
1618207930000|2021-04-12 06:12:10|||||||||15
1618207940000|2021-04-12 06:12:20|6251|6248.2|6250.3|6247.5|6251.8|6249|6250.3|6247.5|5
1618207950000|2021-04-12 06:12:30|6250.1|6247.3|6248.8|6246|6250.5|6247.7|6246.8|6244|60
1618207960000|2021-04-12 06:12:40|6248.5|6245.7|6248.5|6245.7|6248.8|6246|6247.8|6245|20
1618207970000|2021-04-12 06:12:50|6249.1|6246.3|6249.1|6246.3|6249.1|6246.3|6249.1|6246.3|5
1618207980000|2021-04-12 06:13:00|6249.5|6246.7|6247.5|6244.7|6249.5|6246.7|6247.5|6244.7|13
1618207990000|2021-04-12 06:13:10|6247.2|6244.4|6246.8|6244|6247.5|6244.7|6246.8|6244|8
1618208000000|2021-04-12 06:13:20|6247|6244.2|6247.1|6243.1|6247.1|6244.2|6246.8|6243.1|12
1618208010000|2021-04-12 06:13:30|6246.9|6242.9|6246.8|6244|6247.1|6244|6245.8|6242.9|15
1618208020000|2021-04-12 06:13:40|6246.5|6243.7|6246|6243.2|6246.5|6243.7|6246|6243.2|0
1618208030000|2021-04-12 06:13:50|6246.8|6244|6248.1|6245.3|6248.5|6245.7|6246.8|6244|18
1618208040000|2021-04-12 06:14:00|6248.5|6245.7|6246.5|6243.7|6248.5|6245.7|6246.2|6243.4|3
1618208050000|2021-04-12 06:14:10|6250.7|6247.9|6250.5|6247.7|6250.7|6247.9|6250.3|6247.5|59
1618208060000|2021-04-12 06:14:20|||||||||11
1618208070000|2021-04-12 06:14:30|6250.8|6248|6250.5|6247.7|6250.8|6248|6250.5|6247.7|10
1618208080000|2021-04-12 06:14:40|6253.3|6250.5|6252.5|6249.7|6255.5|6252.7|6251.8|6249|208
1618208090000|2021-04-12 06:14:50|6252.2|6249.4|6252.2|6249.4|6252.5|6249.7|6251.8|6249|4
1618208100000|2021-04-12 06:15:00|6252|6249.2|6247.2|6244.4|6252|6249.2|6247.2|6244.4|29
1618208110000|2021-04-12 06:15:10|6247|6244.2|6245.8|6243|6247|6244.2|6245.6|6241.7|9
1618208120000|2021-04-12 06:15:20|6246|6243.2|6243.8|6241|6246.1|6243.2|6243.8|6241|5
1618208130000|2021-04-12 06:15:30|6244.1|6241.3|6243.3|6240.5|6244.1|6241.3|6242.8|6240|6
1618208140000|2021-04-12 06:15:40|6243.1|6240.3|6243.8|6241|6244.1|6241.3|6242.6|6239.8|9
1618208150000|2021-04-12 06:15:50|6243.6|6240.8|6243.8|6241|6244.1|6241.3|6242.8|6240|4
1618208160000|2021-04-12 06:16:00|6243.3|6240.5|6242.8|6240|6243.8|6241|6242.8|6240|25
1618208170000|2021-04-12 06:16:10|6242.5|6239.7|6243.5|6240.7|6244.3|6241.5|6242.5|6239.7|20
1618208180000|2021-04-12 06:16:20|6243.2|6240.4|6243.8|6241|6244.3|6241.5|6243|6240.2|13
1618208190000|2021-04-12 06:16:30|6243.3|6240.5|6244.3|6241.5|6244.5|6241.7|6242.8|6240|15
1618208200000|2021-04-12 06:16:40|6244.5|6241.7|6244.6|6241.8|6244.8|6242|6244.3|6241.5|22
1618208210000|2021-04-12 06:16:50|6244.5|6241.7|6243.1|6240.3|6244.5|6241.7|6242.8|6240|4
1618208220000|2021-04-12 06:17:00|6242.8|6240|6242.8|6240|6244.1|6241.3|6242.8|6240|5
1618208230000|2021-04-12 06:17:10|6242.5|6239.7|6240.8|6238|6242.5|6239.7|6240|6237.2|23
1618208240000|2021-04-12 06:17:20|6240.5|6237.7|6241.3|6238.5|6241.3|6238.5|6239.1|6236.3|17
1618208250000|2021-04-12 06:17:30|6242.1|6239.3|6240.6|6237.8|6242.1|6239.3|6240.6|6237.8|9
1618208260000|2021-04-12 06:17:40|6240.8|6238|6241.8|6239|6242.1|6239.3|6240.8|6238|10
1618208270000|2021-04-12 06:17:50|6242.1|6239.3|6240.8|6238|6242.3|6239.5|6240.5|6237.7|14
1618208280000|2021-04-12 06:18:00|6240.6|6237.8|6242.8|6240|6243.1|6240.3|6239.8|6237|25
1618208290000|2021-04-12 06:18:10|6243.1|6240.3|6243.3|6240.5|6243.3|6240.5|6242.6|6239.8|4
1618208300000|2021-04-12 06:18:20|6242.8|6240|6242.8|6240|6243.3|6240.5|6241.5|6238.7|12
1618208310000|2021-04-12 06:18:30|6242.1|6239.3|6243.1|6240.3|6243.1|6240.3|6241.8|6239|8
1618208320000|2021-04-12 06:18:40|6244.1|6241.3|6246.1|6243.3|6246.3|6243.5|6244.1|6241.3|15
1618208330000|2021-04-12 06:18:50|6245.6|6242.8|6244.3|6241.5|6245.6|6242.8|6244.1|6241.3|1
1618208340000|2021-04-12 06:19:00|6244.1|6241.3|6242.1|6239.3|6244.1|6241.3|6241.3|6238.5|11
1618208350000|2021-04-12 06:19:10|6241.3|6238.5|6241.6|6238.8|6242.1|6239.3|6240.8|6238|4
1618208360000|2021-04-12 06:19:20|6241.8|6239|6243.7|6239.7|6243.7|6240.5|6241.8|6239|4
1618208370000|2021-04-12 06:19:30|6242.8|6240|6242.6|6239.8|6243.7|6240.8|6242.6|6239.4|13
1618208380000|2021-04-12 06:19:40|6242.8|6240|6245.1|6242.3|6245.1|6242.3|6242.8|6239.4|12
1618208400000|2021-04-12 06:20:00|6244.8|6242|6243.3|6240.5|6244.8|6242|6243.3|6240.5|3
1618208410000|2021-04-12 06:20:10|6243.8|6241|6243.8|6241|6244.3|6241.5|6243.3|6240.5|6
1618208420000|2021-04-12 06:20:20|6243.3|6240.5|6243.3|6240.5|6243.3|6240.5|6243.3|6240.5|21
1618208430000|2021-04-12 06:20:30|6243.8|6241|6244.1|6241.3|6244.1|6241.3|6243.8|6241|1
1618208440000|2021-04-12 06:20:40|6244.3|6241.5|6244.3|6241.5|6244.3|6241.5|6244.3|6241.5|3
1618208460000|2021-04-12 06:21:00|6243.8|6241|6243.8|6241|6243.8|6241|6243.6|6240.8|2
1618208470000|2021-04-12 06:21:10|6244.1|6241.3|6244.3|6241.5|6244.3|6241.5|6243.8|6241|4
1618208490000|2021-04-12 06:21:30|6244.6|6241.8|6244.1|6241.3|6244.6|6241.8|6244.1|6241.3|1
1618208510000|2021-04-12 06:21:50|6244.6|6241.8|6245.1|6242.3|6245.1|6242.3|6244.6|6241.8|3
1618208520000|2021-04-12 06:22:00|6244.8|6242|6244.3|6241.5|6244.8|6242|6244.1|6241.3|2
1618208530000|2021-04-12 06:22:10|6244.6|6241.8|6244.6|6241.8|6244.6|6241.8|6244.6|6241.8|1
1618208540000|2021-04-12 06:22:20|6244.8|6242|6244.8|6242|6244.8|6242|6244.8|6242|1
1618208550000|2021-04-12 06:22:30|6245.1|6242.3|6244.8|6242|6245.1|6242.3|6244.8|6242|0
1618208560000|2021-04-12 06:22:40|6244.6|6241.8|6245.1|6242.3|6245.1|6242.3|6244.6|6241.8|0
1618208570000|2021-04-12 06:22:50|||||||||1
1618208580000|2021-04-12 06:23:00|6244.8|6242|6244.6|6241.8|6244.8|6242|6244.6|6241.8|1
1618208590000|2021-04-12 06:23:10|6244|6241.2|6243.1|6240.3|6244.1|6241.3|6243.1|6240.3|10
1618208600000|2021-04-12 06:23:20|6244.1|6241.3|6243.8|6241|6244.1|6241.3|6243.8|6241|1
1618208610000|2021-04-12 06:23:30|6244.1|6241.3|6244.1|6241.3|6244.1|6241.3|6244.1|6241.3|1
1618208620000|2021-04-12 06:23:40|6244.6|6241.8|6245.6|6242.8|6246.3|6243.5|6244.6|6241.4|53
1618208630000|2021-04-12 06:23:50|6246.1|6243.3|6247.1|6244.3|6247.3|6244.5|6246.1|6243.3|6
1618208640000|2021-04-12 06:24:00|6247.3|6244.5|6247.1|6244.3|6247.3|6244.5|6247.1|6244.3|2
1618208650000|2021-04-12 06:24:10|6246.1|6243.3|6245.6|6242.8|6246.1|6243.3|6245.6|6242.8|2
1618208660000|2021-04-12 06:24:20|6245.8|6243|6245.1|6242.3|6245.8|6243|6244.8|6242|10
1618208680000|2021-04-12 06:24:40|6244.6|6241.8|6244.1|6241.3|6244.6|6241.8|6243.3|6240.5|8
1618208690000|2021-04-12 06:24:50|6244.8|6242|6245.1|6242.3|6245.1|6242.3|6244.8|6242|2
1618208720000|2021-04-12 06:25:20|6244.6|6241.8|6245.8|6243|6245.8|6243|6244.6|6241.4|18
1618208730000|2021-04-12 06:25:30|6246.3|6243.5|6246|6243.2|6246.5|6243.7|6245.8|6243|0
1618208750000|2021-04-12 06:25:50|6246.5|6243.7|6245|6242.2|6246.8|6244|6244.8|6242|11
1618208760000|2021-04-12 06:26:00|6244.5|6241.7|6244.5|6241.7|6244.5|6241.7|6244.5|6241.7|2
1618208780000|2021-04-12 06:26:20|6245|6242.2|6245|6242.2|6245|6242.2|6244.3|6241.5|2
1618208790000|2021-04-12 06:26:30|6245.6|6242.8|6246.5|6243.7|6246.5|6243.7|6245.6|6242.8|9
1618208800000|2021-04-12 06:26:40|6246.8|6244|6246.3|6243.5|6247|6244.2|6246.3|6243.5|2
1618208810000|2021-04-12 06:26:50|6246.8|6244|6245|6242.2|6246.8|6244|6245|6242.2|2
1618208830000|2021-04-12 06:27:10|6245.5|6242.7|6246|6243.2|6247|6244.2|6245.5|6242.7|2
1618208840000|2021-04-12 06:27:20|6246.5|6243.7|6247|6244.2|6247|6244.2|6246.3|6243.5|4
1618208850000|2021-04-12 06:27:30|6247.3|6244.5|6247.3|6244.5|6247.3|6244.5|6247.3|6244.5|2
1618208860000|2021-04-12 06:27:40|6247|6244.2|6246|6243.2|6247|6244.2|6245.8|6243|5
1618208870000|2021-04-12 06:27:50|6246.5|6243.7|6246.8|6244|6246.8|6244|6246.3|6243.5|0
1618208880000|2021-04-12 06:28:00|6246.5|6243.7|6246.5|6243.7|6246.5|6243.7|6246.5|6243.7|0
1618208890000|2021-04-12 06:28:10|6246.8|6244|6246.8|6244|6246.8|6244|6246.8|6244|0
1618208910000|2021-04-12 06:28:30|6248.2|6245.4|6248|6245.2|6248.8|6246|6247.5|6244.7|23
1618208920000|2021-04-12 06:28:40|6248.3|6245.5|6248.3|6245.5|6248.3|6245.5|6248.3|6245.5|2
1618208930000|2021-04-12 06:28:50|6248.8|6246|6248|6245.2|6249|6246.2|6248|6245.2|5
1618208940000|2021-04-12 06:29:00|6248.3|6245.5|6248.8|6246|6249|6246.2|6248|6245.2|2
1618208950000|2021-04-12 06:29:10|6249|6246.2|6249|6246.2|6249|6246.2|6249|6246.2|0
1618208960000|2021-04-12 06:29:20|||||||||12
1618208970000|2021-04-12 06:29:30|6248.8|6246|6247.5|6244.7|6249.3|6246.5|6247|6244.2|3
1618208980000|2021-04-12 06:29:40|6248|6245.2|6247.5|6244.7|6248|6245.2|6247.5|6244.7|0
1618208990000|2021-04-12 06:29:50|6247|6244.2|6247|6244.2|6247|6244.2|6246.5|6243.7|1
1618209000000|2021-04-12 06:30:00|6246.5|6243.7|6245.8|6243|6246.5|6243.7|6245|6242.2|6
1618209010000|2021-04-12 06:30:10|6246|6243.2|6249.8|6247|6249.8|6247|6246|6243.2|12
1618209020000|2021-04-12 06:30:20|6250.3|6247.5|6250.3|6247.5|6250.3|6247.5|6249.3|6246.5|10
1618209030000|2021-04-12 06:30:30|6250|6247.2|6250|6247.2|6250.3|6247.5|6250|6247.2|0
1618209050000|2021-04-12 06:30:50|6249.3|6246.5|6249.5|6246.7|6249.8|6247|6249|6246.2|9
1618209060000|2021-04-12 06:31:00|6249.3|6246.5|6250|6247.2|6250|6247.2|6249|6246.2|4
1618209070000|2021-04-12 06:31:10|6249.8|6247|6249|6246.2|6249.8|6247|6249|6246.2|4
1618209080000|2021-04-12 06:31:20|6249.3|6246.5|6249|6246.2|6249.3|6246.5|6249|6246.2|6
1618209110000|2021-04-12 06:31:50|6249.3|6246.5|6249.3|6246.5|6249.3|6246.5|6249.3|6246.5|5
1618209120000|2021-04-12 06:32:00|6249.1|6246.3|6245.8|6243|6249.1|6246.3|6245.8|6243|10
1618209130000|2021-04-12 06:32:10|6245.3|6242.5|6242.8|6240|6245.3|6242.5|6242|6239.2|24
1618209140000|2021-04-12 06:32:20|6242.5|6239.7|6242|6239.2|6242.5|6239.7|6242|6239.2|0
1618209150000|2021-04-12 06:32:30|6242.8|6240|6242.3|6239.5|6242.8|6240|6242.3|6239.5|2
1618209160000|2021-04-12 06:32:40|6242|6239.2|6241.5|6238.7|6242|6239.2|6241.5|6238.7|6
1618209170000|2021-04-12 06:32:50|6241.3|6238.5|6241.8|6239|6243|6240.2|6241|6238.2|51
1618209180000|2021-04-12 06:33:00|6242|6239.2|6241.3|6238.5|6242|6239.2|6241.3|6238.5|16
1618209190000|2021-04-12 06:33:10|6241.5|6238.7|6239.3|6236.5|6241.5|6238.7|6239.3|6236.5|30
1618209200000|2021-04-12 06:33:20|6240|6237.2|6239.5|6236.7|6241|6238.2|6239.1|6236.3|7
1618209210000|2021-04-12 06:33:30|6241|6238.2|6240|6237.2|6241|6238.2|6239.5|6236.7|10
1618209220000|2021-04-12 06:33:40|6239.3|6236.5|6239|6236.2|6240.3|6237.5|6238.8|6236|32
1618209230000|2021-04-12 06:33:50|6240|6237.2|6241|6238.2|6241.8|6239|6240|6237.2|57
1618209240000|2021-04-12 06:34:00|6240.8|6238|6240.3|6237.5|6241.8|6239|6240|6237.2|36
1618209250000|2021-04-12 06:34:10|6240|6237.2|6240|6237.2|6240|6237.2|6240|6237.2|8
1618209270000|2021-04-12 06:34:30|6241|6238.2|6242.5|6239.7|6242.5|6239.7|6241|6238.2|12
1618209280000|2021-04-12 06:34:40|6243|6240.2|6243|6240.2|6243|6240.2|6243|6240.2|1
1618209290000|2021-04-12 06:34:50|6244|6241.2|6244|6241.2|6244|6241.2|6244|6241.2|1
1618209300000|2021-04-12 06:35:00|6244.3|6241.5|6246|6243.2|6246.3|6243.5|6244.3|6241.5|6
1618209310000|2021-04-12 06:35:10|6246.6|6243.8|6248.8|6246|6250|6247.2|6246.6|6243.8|18
1618209320000|2021-04-12 06:35:20|6249|6246.2|6249|6246.2|6249|6246.2|6249|6246.2|0
1618209330000|2021-04-12 06:35:30|6249.3|6246.5|6248.8|6246|6249.8|6247|6248.3|6245.5|4
1618209340000|2021-04-12 06:35:40|6249.3|6246.5|6249.8|6247|6249.8|6247|6248.3|6245.5|16
1618209350000|2021-04-12 06:35:50|6249.3|6246.5|6251|6248.2|6252|6249.2|6248.8|6246|62
1618209360000|2021-04-12 06:36:00|6251.5|6248.7|6253.8|6251|6253.8|6251|6251.3|6248.5|60
1618209370000|2021-04-12 06:36:10|6253.3|6250.5|6253|6250.2|6253.3|6250.5|6252|6249.2|13
1618209380000|2021-04-12 06:36:20|6252.6|6249.8|6253|6250.2|6253|6250.2|6252|6249.2|3
1618209400000|2021-04-12 06:36:40|6252.8|6250|6254.8|6252|6254.8|6252|6251.5|6248.7|74
1618209410000|2021-04-12 06:36:50|6254.3|6251.5|6254|6251.2|6254.3|6251.5|6253.3|6250.5|9
1618209420000|2021-04-12 06:37:00|6254.5|6251.7|6258|6255.2|6258.5|6255.7|6254.5|6251.7|79
1618209430000|2021-04-12 06:37:10|6257.8|6255|6256|6253.2|6258.6|6255.8|6255.3|6252.5|35
1618209440000|2021-04-12 06:37:20|6255|6252.2|6254.3|6251.5|6255|6252.2|6254|6251.2|15
1618209450000|2021-04-12 06:37:30|||||||||1
1618209460000|2021-04-12 06:37:40|6254.6|6251.8|6255.3|6252.5|6255.3|6252.5|6254.6|6251.8|9
1618209470000|2021-04-12 06:37:50|6255|6252.2|6255.8|6253|6256.3|6253.5|6254.3|6251.5|5
1618209480000|2021-04-12 06:38:00|6255.5|6252.7|6255.8|6253|6256.3|6253.5|6254.5|6251.7|7
1618209490000|2021-04-12 06:38:10|6255.3|6252.5|6254.3|6251.5|6256|6253.2|6254.3|6251.5|4
1618209500000|2021-04-12 06:38:20|6255|6252.2|6259|6256.2|6259.3|6256.5|6255|6252.2|45
1618209510000|2021-04-12 06:38:30|6259.3|6256.5|6259.8|6257|6260.8|6258|6259|6256.2|36
1618209520000|2021-04-12 06:38:40|6260|6257.2|6260|6257.2|6260.3|6257.5|6260|6257.2|11
1618209530000|2021-04-12 06:38:50|6258.5|6255.7|6257.3|6254.5|6258.5|6255.7|6257.3|6254.5|21
1618209540000|2021-04-12 06:39:00|6256.8|6254|6256.3|6253.5|6257.3|6254.5|6256.3|6253.5|4
1618209550000|2021-04-12 06:39:10|6255.3|6252.5|6256.8|6254|6257.6|6254.8|6255.3|6252.5|331
1618209560000|2021-04-12 06:39:20|6258|6255.2|6258.3|6255.5|6258.6|6255.8|6257.8|6255|55
1618209570000|2021-04-12 06:39:30|6258|6255.2|6258.6|6255.8|6258.8|6256|6258|6255.2|4
1618209580000|2021-04-12 06:39:40|6258.3|6255.5|6258|6255.2|6258.3|6255.5|6258|6255.2|4
1618209590000|2021-04-12 06:39:50|6257.3|6254.5|6256.8|6254|6257.6|6254.8|6256.8|6254|5
1618209600000|2021-04-12 06:40:00|6256.6|6253.8|6257|6254.2|6257|6254.2|6256.3|6253.5|3
1618209610000|2021-04-12 06:40:10|6256.6|6253.8|6256.8|6254|6256.8|6254|6255.3|6252.5|13
1618209620000|2021-04-12 06:40:20|6256.3|6253.5|6255.8|6253|6256.3|6253.5|6255|6252.2|18
1618209630000|2021-04-12 06:40:30|6255.5|6252.7|6255.3|6252.5|6255.6|6252.8|6255.3|6252.5|1
1618209640000|2021-04-12 06:40:40|6255.8|6253|6256.8|6254|6257.3|6254.5|6255.3|6252.5|39
1618209650000|2021-04-12 06:40:50|6256.6|6253.8|6255.3|6252.5|6256.6|6253.8|6255.3|6252.5|3
1618209660000|2021-04-12 06:41:00|6255|6252.2|6254.3|6251.5|6255|6252.2|6254.3|6251.5|0
1618209670000|2021-04-12 06:41:10|6254|6251.2|6252|6249.2|6254|6251.2|6252|6249.2|7
1618209680000|2021-04-12 06:41:20|6252.6|6249.8|6252|6249.2|6253.3|6250.5|6252|6249.2|18
1618209690000|2021-04-12 06:41:30|6251.8|6249|6251|6248.2|6252.8|6250|6250.5|6247.7|12
1618209700000|2021-04-12 06:41:40|6251.3|6248.5|6250.8|6248|6253.3|6250.5|6250.8|6248|10
1618209710000|2021-04-12 06:41:50|6251.3|6248.5|6253.3|6250.5|6253.3|6250.5|6251.3|6248.5|16
1618209720000|2021-04-12 06:42:00|6253|6250.2|6251.8|6249|6253.3|6250.5|6250.8|6248|53
1618209730000|2021-04-12 06:42:10|6252.8|6250|6252.8|6250|6252.8|6250|6252.8|6250|11
1618209740000|2021-04-12 06:42:20|6252.1|6249.3|6252.6|6249.8|6252.6|6249.8|6251.4|6248.6|12
1618209750000|2021-04-12 06:42:30|6253.1|6250.3|6253.8|6251|6253.8|6251|6253.1|6250.3|2
1618209760000|2021-04-12 06:42:40|6253.6|6250.8|6253.6|6250.8|6253.6|6250.8|6253.1|6250.3|0
1618209770000|2021-04-12 06:42:50|6253.3|6250.5|6252.1|6249.3|6253.6|6250.8|6252.1|6249.3|9
1618209780000|2021-04-12 06:43:00|6252.8|6250|6256.9|6254.1|6257.6|6254.8|6252.8|6250|27
1618209790000|2021-04-12 06:43:10|6256.6|6253.8|6256.1|6253.3|6256.6|6253.8|6255.1|6252.3|5
1618209800000|2021-04-12 06:43:20|6255.8|6253|6255.1|6252.3|6255.8|6253|6254.9|6252.1|6
1618209810000|2021-04-12 06:43:30|6255.4|6252.6|6257.1|6254.3|6257.1|6254.3|6255.4|6252.6|9
1618209820000|2021-04-12 06:43:40|6256.4|6253.6|6256.6|6253.8|6256.6|6253.8|6254.9|6252.1|12
1618209830000|2021-04-12 06:43:50|6255.6|6252.8|6255.3|6252.5|6255.9|6253.1|6255.1|6252.3|2
1618209840000|2021-04-12 06:44:00|6255.1|6252.3|6257.6|6254.8|6257.6|6254.8|6255.1|6252.3|2
1618209850000|2021-04-12 06:44:10|6257.3|6254.5|6257.6|6254.8|6257.6|6254.8|6256.6|6253.8|4
1618209860000|2021-04-12 06:44:20|6257.1|6254.3|6257.4|6254.6|6257.6|6254.8|6256.6|6253.8|3
1618209870000|2021-04-12 06:44:30|6257.6|6254.8|6255.8|6253|6257.6|6254.8|6255.8|6253|3
1618209880000|2021-04-12 06:44:40|6256.1|6253.3|6255.8|6253|6256.1|6253.3|6255.8|6253|2
1618209890000|2021-04-12 06:44:50|6255.1|6252.3|6254.8|6252|6255.1|6252.3|6254.8|6252|0
1618209900000|2021-04-12 06:45:00|6255.1|6252.3|6256.3|6253.5|6256.3|6253.5|6255.1|6252.3|9
1618209910000|2021-04-12 06:45:10|6256.8|6254|6257|6254.2|6257.6|6254.8|6256.8|6254|3
1618209920000|2021-04-12 06:45:20|6256.3|6253.5|6256.6|6253.8|6256.6|6253.8|6256.3|6253.5|0
1618209930000|2021-04-12 06:45:30|6257.1|6254.3|6257.1|6254.3|6258.3|6255.5|6256.8|6254|46
1618209940000|2021-04-12 06:45:40|6256.8|6254|6255.6|6252.8|6256.8|6254|6255.3|6252.5|11
1618209950000|2021-04-12 06:45:50|6256.4|6253.6|6256.6|6253.8|6256.6|6253.8|6256.4|6253.6|1
1618209960000|2021-04-12 06:46:00|6255.8|6253|6254.8|6252|6256.1|6253.3|6254.8|6252|10
1618209970000|2021-04-12 06:46:10|6254.6|6251.8|6254.8|6252|6254.8|6252|6254.6|6251.8|6
1618209990000|2021-04-12 06:46:30|6255|6252.2|6254.8|6252|6255.1|6252.3|6254.8|6252|4
1618210000000|2021-04-12 06:46:40|6254.6|6251.8|6254.3|6251.5|6254.8|6252|6254|6251.2|8
1618210010000|2021-04-12 06:46:50|6254|6251.2|6254.8|6252|6255|6252.2|6254|6251.2|11
1618210030000|2021-04-12 06:47:10|6254.6|6251.8|6251|6248.2|6254.6|6251.8|6251|6248.2|13
1618210040000|2021-04-12 06:47:20|6250.3|6247.5|6251|6248.2|6251.4|6248.6|6249.8|6247|12
1618210050000|2021-04-12 06:47:30|6251.3|6248.5|6251.8|6249|6252|6249.2|6251|6248.2|11
1618210060000|2021-04-12 06:47:40|6251.5|6248.7|6250.8|6248|6252|6249.2|6250.8|6248|5
1618210070000|2021-04-12 06:47:50|6250.3|6247.5|6248.8|6246|6250.3|6247.5|6248.8|6246|9
1618210080000|2021-04-12 06:48:00|6248|6245.2|6248.8|6246|6248.8|6246|6247|6244.2|21
1618210090000|2021-04-12 06:48:10|6249.2|6246.4|6249.8|6247|6251|6248|6249.2|6246.4|12
1618210100000|2021-04-12 06:48:20|6249.2|6246.4|6249|6246.2|6249.3|6246.5|6247.8|6245|12
1618210110000|2021-04-12 06:48:30|6248.8|6246|6251.7|6248.9|6252|6249.2|6248.8|6246|17
1618210120000|2021-04-12 06:48:40|6251.3|6248.5|6252|6249.2|6252|6249.2|6251.3|6248.5|0
1618210130000|2021-04-12 06:48:50|6250.8|6248|6251.3|6248.5|6251.6|6248.8|6249.8|6247|21
1618210140000|2021-04-12 06:49:00|6252|6249.2|6252.3|6249.5|6252.3|6249.5|6250.8|6248|21
1618210150000|2021-04-12 06:49:10|6253.3|6250.5|6254|6251.2|6254.3|6251.5|6253.3|6250.5|9
1618210160000|2021-04-12 06:49:20|6254.3|6251.5|6255.3|6252.5|6255.3|6252.5|6254|6251.2|12
1618210170000|2021-04-12 06:49:30|6253.8|6251|6253.1|6250.3|6254.3|6251.5|6253.1|6250.3|31
1618210180000|2021-04-12 06:49:40|6252.8|6250|6252.3|6249.5|6253.4|6250.6|6252.3|6249.5|15
1618210190000|2021-04-12 06:49:50|6252|6249.2|6250.6|6247.8|6252.4|6249.6|6250.3|6247.5|11
1618210200000|2021-04-12 06:50:00|6251|6248.2|6251.8|6249|6251.8|6249|6251|6248.2|7
1618210210000|2021-04-12 06:50:10|6252.2|6249.4|6252.3|6249.5|6252.8|6250|6251.8|6249|2
1618210220000|2021-04-12 06:50:20|6252.5|6249.7|6252.6|6249.8|6252.6|6249.8|6251.4|6248.6|10
1618210230000|2021-04-12 06:50:30|6252.9|6250.1|6252.6|6249.8|6252.9|6250.1|6251.1|6248.3|18
1618210240000|2021-04-12 06:50:40|6252|6249.2|6252.6|6249.8|6253.6|6250.8|6251.6|6248.8|13
1618210250000|2021-04-12 06:50:50|6252.3|6249.5|6252.3|6249.5|6252.3|6249.5|6252.1|6249.3|7
1618210260000|2021-04-12 06:51:00|6252.9|6250.1|6255.3|6252.5|6255.3|6252.5|6252.3|6249.5|15
1618210270000|2021-04-12 06:51:10|6255.6|6252.8|6255.1|6252.3|6255.6|6252.8|6255.1|6252.3|1
1618210280000|2021-04-12 06:51:20|6255.6|6252.8|6254.1|6251.3|6256.6|6253.8|6254|6251.2|8
1618210290000|2021-04-12 06:51:30|6253.9|6251.1|6253.9|6251.1|6254.3|6251.5|6253.6|6250.8|11
1618210310000|2021-04-12 06:51:50|6253.4|6250.6|6253.9|6251.1|6253.9|6251.1|6253.4|6250.6|0
1618210320000|2021-04-12 06:52:00|6254.1|6251.3|6253.6|6250.8|6256.1|6253.3|6253.6|6250.8|30
1618210330000|2021-04-12 06:52:10|6253.1|6250.3|6253.3|6250.5|6253.6|6250.8|6252.9|6250.1|5
1618210340000|2021-04-12 06:52:20|6253.6|6250.8|6251.1|6248.3|6253.6|6250.8|6250.8|6248|27
1618210350000|2021-04-12 06:52:30|6250.3|6247.5|6250.6|6247.8|6250.6|6247.8|6249.8|6247|7
1618210360000|2021-04-12 06:52:40|6249.8|6247|6250.1|6247.3|6250.6|6247.8|6249.8|6247|4
1618210370000|2021-04-12 06:52:50|6250.4|6247.6|6250.6|6247.8|6250.6|6247.8|6250.4|6247.6|0
1618210390000|2021-04-12 06:53:10|6251.4|6248.6|6251.6|6248.8|6251.6|6248.8|6251.4|6248.6|2
1618210400000|2021-04-12 06:53:20|6252|6249.2|6252.3|6249.5|6253.1|6250.3|6252|6249.2|13
1618210410000|2021-04-12 06:53:30|6252.1|6249.3|6252.6|6249.8|6252.6|6249.8|6252.1|6249.3|4
1618210420000|2021-04-12 06:53:40|6252.3|6249.5|6250.6|6247.8|6252.3|6249.5|6250.1|6247.3|10
1618210430000|2021-04-12 06:53:50|6250.3|6247.5|6250.6|6247.8|6250.9|6248.1|6249.8|6247|7
1618210440000|2021-04-12 06:54:00|6250.8|6248|6253.1|6250.3|6253.1|6250.3|6250.8|6248|9
1618210450000|2021-04-12 06:54:10|6253.6|6250.8|6251.3|6248.5|6253.6|6250.8|6251.3|6248.5|6
1618210470000|2021-04-12 06:54:30|6251.1|6248.3|6250.3|6247.5|6251.1|6248.3|6250.3|6247.5|25
1618210480000|2021-04-12 06:54:40|6250.6|6247.8|6251.1|6248.3|6251.1|6248.3|6250.1|6247.3|4
1618210490000|2021-04-12 06:54:50|6251.6|6248.8|6251.6|6248.8|6251.6|6248.8|6251.6|6248.8|1
1618210500000|2021-04-12 06:55:00|6251.8|6249|6251.6|6248.8|6252.1|6249.3|6251.1|6248.3|2
1618210510000|2021-04-12 06:55:10|6251.3|6248.5|6249.8|6247|6251.6|6248.8|6249.8|6247|1
1618210520000|2021-04-12 06:55:20|6249.6|6246.8|6248.6|6245.8|6249.6|6246.8|6248.1|6245.3|8
1618210530000|2021-04-12 06:55:30|6248.8|6246|6248.6|6245.8|6249|6246.2|6247.6|6244.8|30
1618210540000|2021-04-12 06:55:40|6249.1|6246.3|6249.3|6246.5|6249.3|6246.5|6249|6246.2|2
1618210550000|2021-04-12 06:55:50|6249|6246.2|6248.8|6246|6249|6246.2|6248.8|6246|1
1618210560000|2021-04-12 06:56:00|6249|6246.2|6248.3|6245.5|6249|6246.2|6247.5|6244.7|6
1618210570000|2021-04-12 06:56:10|6248|6245.2|6248.3|6245.5|6248.3|6245.5|6247.3|6244.5|14
1618210580000|2021-04-12 06:56:20|6247.8|6245|6248|6245.2|6248.3|6245.5|6247.8|6245|2
1618210590000|2021-04-12 06:56:30|6247.6|6244.8|6247|6244.2|6247.8|6245|6247|6244.2|4
1618210600000|2021-04-12 06:56:40|6248.3|6245.5|6248.3|6245.5|6248.3|6245.5|6248.3|6245.5|4
1618210610000|2021-04-12 06:56:50|6248|6245.2|6248|6245.2|6248|6245.2|6248|6245.2|1
1618210620000|2021-04-12 06:57:00|6247.6|6244.8|6248.8|6246|6248.8|6246|6246.7|6243.9|12
1618210630000|2021-04-12 06:57:10|6248.2|6245.4|6248.8|6246|6248.8|6246|6248|6245.2|12
1618210640000|2021-04-12 06:57:20|6248.3|6245.5|6248|6245.2|6248.3|6245.5|6248|6245.2|1
1618210650000|2021-04-12 06:57:30|6248.3|6245.5|6247.2|6244.4|6248.3|6245.5|6247.2|6244.4|1
1618210660000|2021-04-12 06:57:40|6247.3|6244.5|6248.8|6246|6249.4|6246|6247|6244.2|53
1618210670000|2021-04-12 06:57:50|6248.5|6245.7|6248|6245.2|6248.5|6245.7|6246|6243.2|97
1618210680000|2021-04-12 06:58:00|6247.7|6244.9|6248|6245.2|6249.3|6246.5|6247|6244.2|41
1618210690000|2021-04-12 06:58:10|6247.5|6244.7|6249.3|6246.5|6249.3|6246.5|6247.5|6244.7|3
1618210700000|2021-04-12 06:58:20|6249|6246.2|6249.8|6247|6250|6247.2|6249|6246.2|2
1618210710000|2021-04-12 06:58:30|6250|6247.2|6251|6248.2|6252|6249.2|6249.3|6246.5|1
1618210720000|2021-04-12 06:58:40|6250.5|6247.7|6252.5|6249.7|6254|6251.2|6249.8|6247|35
1618210730000|2021-04-12 06:58:50|6252|6249.2|6252|6249.2|6252|6249.2|6252|6249.2|0
1618210740000|2021-04-12 06:59:00|6252.3|6249.5|6252|6249.2|6253.3|6250.5|6252|6249.2|6
1618210750000|2021-04-12 06:59:10|6251|6248.2|6251|6248.2|6251.3|6248.5|6251|6248.2|5
1618210760000|2021-04-12 06:59:20|6251.3|6248.5|6251.3|6248.5|6252|6249.2|6251|6248.2|2
1618210770000|2021-04-12 06:59:30|6251|6248.2|6251|6248.2|6251.3|6248.5|6250.7|6247.9|1
1618210780000|2021-04-12 06:59:40|6250|6247.2|6250.3|6247.5|6251.8|6249|6250|6247.2|5
1618210790000|2021-04-12 06:59:50|6251|6248.2|6252|6249.2|6252|6249.2|6251|6248.2|7
1618210800000|2021-04-12 07:00:00|6253|6250.2|6254|6251.2|6255|6252.2|6252|6249.2|50
1618210810000|2021-04-12 07:00:10|6253.5|6250.7|6253|6250.2|6253.8|6251|6253|6250.2|7
1618210820000|2021-04-12 07:00:20|6252.3|6249.5|6250|6247.2|6252.3|6249.5|6250|6247.2|11
1618210830000|2021-04-12 07:00:30|6249.5|6246.7|6248.2|6245.4|6249.5|6246.7|6248.2|6245.4|4
1618210840000|2021-04-12 07:00:40|6248.5|6245.7|6245.3|6242.5|6248.5|6245.7|6245|6242.2|61
1618210850000|2021-04-12 07:00:50|6244.5|6241.7|6243.7|6240.9|6244.5|6241.7|6243.7|6240.9|12
1618210860000|2021-04-12 07:01:00|6243.2|6240.4|6242|6239.2|6243.3|6240.5|6241.2|6238.4|47
1618210870000|2021-04-12 07:01:10|6241.8|6239|6239.7|6236.9|6242|6239.2|6239.5|6236.7|19
1618210880000|2021-04-12 07:01:20|6239.2|6236.4|6240|6237.2|6240|6237.2|6239|6236.2|9
1618210890000|2021-04-12 07:01:30|6239.7|6236.9|6241|6238.2|6241|6238.2|6239.2|6236.4|35
1618210900000|2021-04-12 07:01:40|6240.7|6237.9|6248.8|6246|6248.8|6246|6240.7|6237.6|66
1618210910000|2021-04-12 07:01:50|6248.5|6245.7|6247|6244.2|6248.8|6246|6246.7|6243.9|6
1618210920000|2021-04-12 07:02:00|6248|6245.2|6243.7|6240.9|6248|6245.2|6243.7|6240.9|10
1618210930000|2021-04-12 07:02:10|6243|6240.2|6240.7|6237.9|6243|6240.2|6240.7|6237.9|9
1618210940000|2021-04-12 07:02:20|6241|6238.2|6241|6238.2|6241|6238.2|6240|6237.2|7
1618210950000|2021-04-12 07:02:30|6240|6237.2|6239.5|6236.7|6240.7|6237.9|6239.5|6236.7|15
1618210960000|2021-04-12 07:02:40|6239|6236.2|6240|6237.2|6240|6237.2|6238.2|6235.4|23
1618210970000|2021-04-12 07:02:50|6239.7|6236.9|6240.3|6237.5|6241.7|6238.9|6239.7|6236.9|23
1618210980000|2021-04-12 07:03:00|6240.5|6237.7|6238.2|6235.4|6240.5|6237.7|6238.2|6235.4|10
1618210990000|2021-04-12 07:03:10|6238.5|6235.7|6235|6232.2|6238.7|6235.9|6233.2|6230.4|108
1618211000000|2021-04-12 07:03:20|6236.5|6233.7|6238.3|6235.5|6238.3|6235.5|6236.2|6233.4|27
1618211010000|2021-04-12 07:03:30|6238.6|6235.8|6238|6235.2|6238.8|6236|6237.7|6234.9|3
1618211020000|2021-04-12 07:03:40|6238.8|6236|6237|6234.2|6238.8|6236|6236.7|6233.9|7
1618211030000|2021-04-12 07:03:50|6236.7|6233.9|6235|6232.2|6237|6234.2|6235|6232.2|5
1618211040000|2021-04-12 07:04:00|6235.2|6232.4|6238.3|6235.5|6238.3|6235.5|6235|6232.2|64
1618211050000|2021-04-12 07:04:10|6239|6236.2|6239|6236.2|6239|6236.2|6239|6236.2|64
1618211060000|2021-04-12 07:04:20|6238.8|6236|6238.8|6236|6239|6236.2|6238.2|6235.4|6
1618211070000|2021-04-12 07:04:30|6239|6236.2|6239|6236.2|6239|6236.2|6239|6236.2|1
1618211080000|2021-04-12 07:04:40|6238|6235.2|6238.7|6235.9|6239|6236.2|6238|6235.2|6
1618211090000|2021-04-12 07:04:50|6239|6236.2|6240|6237.2|6240.3|6237.5|6239|6236.2|6
1618211100000|2021-04-12 07:05:00|6239.5|6236.7|6240|6237.2|6240|6237.2|6239.5|6236.7|3
1618211110000|2021-04-12 07:05:10|6239.7|6236.9|6239.7|6236.9|6239.7|6236.9|6239.7|6236.9|1
1618211120000|2021-04-12 07:05:20|6240|6237.2|6240|6237.2|6240|6237.2|6239.3|6236.5|4
1618211140000|2021-04-12 07:05:40|6240.3|6237.5|6240.3|6237.5|6241|6238.2|6240|6237.2|4
1618211150000|2021-04-12 07:05:50|6241.2|6238.4|6242.3|6239.5|6242.3|6239.5|6241|6238.2|2
1618211160000|2021-04-12 07:06:00|6242|6239.2|6242.7|6239.9|6242.7|6239.9|6242|6239.2|4
1618211170000|2021-04-12 07:06:10|6243|6240.2|6243|6240.2|6243.2|6240.4|6242|6239.2|8
1618211180000|2021-04-12 07:06:20|6244|6241.2|6243|6240.2|6244|6241.2|6243|6240.2|12
1618211190000|2021-04-12 07:06:30|6243.3|6240.5|6243|6240.2|6243.3|6240.5|6243|6240.2|0
1618211200000|2021-04-12 07:06:40|6242|6239.2|6242|6239.2|6242|6239.2|6242|6239.2|5
1618211210000|2021-04-12 07:06:50|6241.2|6238.4|6241.2|6238.4|6241.2|6238.4|6241.2|6238.4|1
1618211220000|2021-04-12 07:07:00|6241|6238.2|6241|6238.2|6244|6241.2|6241|6238.2|22
1618211230000|2021-04-12 07:07:10|6241.2|6238.4|6242|6239.2|6242.3|6239.5|6241.2|6238.4|2
1618211240000|2021-04-12 07:07:20|6241.8|6239|6241.3|6238.5|6241.8|6239|6241|6238.2|3
1618211260000|2021-04-12 07:07:40|6241.1|6238.3|6236.7|6233.9|6241.1|6238.3|6235|6232.2|41
1618211270000|2021-04-12 07:07:50|6237|6234.2|6237.5|6234.7|6238|6235.2|6237|6234.2|3
1618211280000|2021-04-12 07:08:00|6237.7|6234.9|6238.5|6235.7|6238.7|6235.9|6237.7|6234.9|1
1618211290000|2021-04-12 07:08:10|6238|6235.2|6239|6236.2|6239|6236.2|6238|6235.2|1
1618211300000|2021-04-12 07:08:20|6238|6235.2|6238|6235.2|6238|6235.2|6238|6235.2|3
1618211310000|2021-04-12 07:08:30|6237.2|6234.4|6238.7|6235.9|6238.7|6235.9|6237.2|6234.4|8
1618211320000|2021-04-12 07:08:40|6239|6236.2|6241|6238.2|6241|6238.2|6239|6236.2|7
1618211330000|2021-04-12 07:08:50|6241.2|6238.4|6244.3|6241.5|6244.3|6241.5|6241.2|6238.4|5
1618211340000|2021-04-12 07:09:00|6244|6241.2|6244.3|6241.5|6245|6242.2|6244|6241.2|5
1618211350000|2021-04-12 07:09:10|6244|6241.2|6244.3|6241.5|6244.3|6241.5|6244|6241.2|8
1618211360000|2021-04-12 07:09:20|6245|6242.2|6245.7|6242.9|6246|6243.2|6244.7|6241.9|5
1618211370000|2021-04-12 07:09:30|6245.3|6242.5|6246|6243.2|6246|6243.2|6245|6242.2|1
1618211380000|2021-04-12 07:09:40|6245|6242.2|6245|6242.2|6246|6243.2|6245|6242.2|8
1618211390000|2021-04-12 07:09:50|6245.3|6242.5|6245|6242.2|6245.5|6242.7|6245|6242.2|0
1618211400000|2021-04-12 07:10:00|6245.3|6242.5|6246|6243.2|6246|6243.2|6245.2|6242.4|7
1618211410000|2021-04-12 07:10:10|6245.7|6242.9|6245.2|6242.4|6246|6243.2|6245.2|6242.4|22
1618211430000|2021-04-12 07:10:30|6245|6242.2|6245|6242.2|6245.7|6242.9|6245|6242.2|43
1618211440000|2021-04-12 07:10:40|6245.7|6242.9|6245|6242.2|6245.7|6242.9|6245|6242.2|2
1618211460000|2021-04-12 07:11:00|6244.4|6241.6|6243.2|6240.4|6244.5|6241.7|6243|6240.2|21
1618211470000|2021-04-12 07:11:10|6243|6240.2|6244|6241.2|6244|6241.2|6243|6240.2|11
1618211480000|2021-04-12 07:11:20|6244.2|6241.4|6245|6242.2|6245|6242.2|6244|6241.2|17
1618211490000|2021-04-12 07:11:30|6245.2|6242.4|6245.5|6242.7|6245.5|6242.7|6245.2|6242.4|2
1618211500000|2021-04-12 07:11:40|6245.6|6242.8|6246|6243.2|6246|6243.2|6245|6242.2|5
1618211510000|2021-04-12 07:11:50|6245.3|6242.5|6248|6245.2|6248|6245.2|6245.3|6242.5|38
1618211520000|2021-04-12 07:12:00|6247.3|6244.5|6255|6252.2|6255|6252.2|6247.3|6244.5|40
1618211530000|2021-04-12 07:12:10|6254.8|6252|6252|6249.2|6254.8|6252|6252|6249.2|18
1618211540000|2021-04-12 07:12:20|6251.7|6248.9|6252.8|6250|6254|6251.2|6251.7|6248.9|8
1618211550000|2021-04-12 07:12:30|6253|6250.2|6254|6251.2|6254|6251.2|6253|6250.2|1
1618211560000|2021-04-12 07:12:40|6253.6|6250.8|6253|6250.2|6254|6251.2|6253|6250.2|17
1618211570000|2021-04-12 07:12:50|6253.3|6250.5|6252|6249.2|6253.5|6250.7|6252|6249.2|13
1618211580000|2021-04-12 07:13:00|6251.8|6249|6248.5|6245.7|6252.2|6249.4|6248.2|6245.4|31
1618211590000|2021-04-12 07:13:10|6248.7|6245.9|6247.7|6244.9|6249|6246.2|6247.7|6244.9|16
1618211610000|2021-04-12 07:13:30|6247.2|6244.4|6247.7|6244.9|6247.7|6244.9|6247|6244.2|4
1618211620000|2021-04-12 07:13:40|6249.7|6246.9|6249.3|6246.5|6249.7|6246.9|6249.3|6246.5|26
1618211630000|2021-04-12 07:13:50|6249|6246.2|6251.2|6248.4|6251.2|6248.4|6249|6246.2|18
1618211640000|2021-04-12 07:14:00|6251.5|6248.7|6254|6251.2|6254.5|6251.7|6251.5|6248.7|34
1618211650000|2021-04-12 07:14:10|6254.5|6251.7|6254.8|6252|6254.8|6252|6253.3|6250.5|40
1618211660000|2021-04-12 07:14:20|6255.8|6253|6255|6252.2|6255.8|6253|6255|6252.2|11
1618211670000|2021-04-12 07:14:30|6254.5|6251.7|6253|6250.2|6254.5|6251.7|6253|6250.2|1
1618211680000|2021-04-12 07:14:40|6252.7|6249.9|6251.6|6248.8|6253|6250.2|6251|6248.2|4
1618211690000|2021-04-12 07:14:50|6251.7|6248.9|6250.7|6247.9|6252|6249.2|6250.7|6247.9|5
1618211700000|2021-04-12 07:15:00|6250.3|6247.5|6248.5|6245.7|6250.3|6247.5|6248.3|6245.5|13
1618211710000|2021-04-12 07:15:10|6248|6245.2|6248|6245.2|6248.3|6245.5|6247|6244.2|3
1618211720000|2021-04-12 07:15:20|6248.3|6245.5|6248|6245.2|6248.3|6245.5|6247.3|6244.5|11
1618211730000|2021-04-12 07:15:30|6248.7|6245.9|6248.3|6245.5|6248.7|6245.9|6248|6245.2|1
1618211740000|2021-04-12 07:15:40|6249|6246.2|6249|6246.2|6249|6246.2|6249|6246.2|26
1618211750000|2021-04-12 07:15:50|6250|6247.2|6250|6247.2|6250|6247.2|6250|6247.2|3
1618211760000|2021-04-12 07:16:00|6249.6|6246.8|6248|6245.2|6249.6|6246.8|6248|6245.2|3
1618211780000|2021-04-12 07:16:20|6248.7|6245.9|6248.3|6245.5|6248.7|6245.9|6248|6245.2|2
1618211790000|2021-04-12 07:16:30|6248.7|6245.9|6249|6246.2|6249|6246.2|6248|6245.2|0
1618211800000|2021-04-12 07:16:40|6248.7|6245.9|6249|6246.2|6249|6246.2|6248.7|6245.9|0
1618211820000|2021-04-12 07:17:00|6249.4|6246.6|6250|6247.2|6250|6247.2|6249.4|6246.6|3
1618211830000|2021-04-12 07:17:10|6249|6246.2|6246.8|6244|6249|6246.2|6246.8|6244|39
1618211840000|2021-04-12 07:17:20|6245.9|6243.1|6244.2|6241.4|6245.9|6243.1|6244|6241.2|12
1618211850000|2021-04-12 07:17:30|6244|6241.2|6244|6241.2|6245.6|6242.5|6243.7|6240.9|22
1618211860000|2021-04-12 07:17:40|6244.2|6241.4|6244.5|6241.7|6244.7|6241.9|6244|6241.2|5
1618211870000|2021-04-12 07:17:50|6245.8|6243|6246.5|6243.7|6246.5|6243.7|6245.8|6243|47
1618211880000|2021-04-12 07:18:00|6246.3|6243.5|6244.5|6241.7|6246.8|6244|6244.5|6241.7|4
1618211890000|2021-04-12 07:18:10|6244.2|6241.4|6243.7|6240.9|6244.5|6241.7|6243.7|6240.9|65
1618211900000|2021-04-12 07:18:20|6244|6241.2|6244|6241.2|6244|6241.2|6244|6241.2|1
1618211910000|2021-04-12 07:18:30|6242.8|6240|6243|6240.2|6243.3|6240.5|6242.8|6240|13
1618211920000|2021-04-12 07:18:40|6243.2|6240.4|6244|6241.2|6244|6241.2|6242.8|6240|76
1618211930000|2021-04-12 07:18:50|6243.7|6240.9|6243|6240.2|6243.7|6240.9|6243|6240.2|1
1618211940000|2021-04-12 07:19:00|6242.8|6240|6241.7|6238.9|6243|6240.2|6240.2|6237.4|83
1618211950000|2021-04-12 07:19:10|6241|6238.2|6241.2|6238.4|6241.2|6238.4|6240.2|6237.4|9
1618211960000|2021-04-12 07:19:20|6241.7|6238.9|6241.7|6238.9|6242|6239.2|6241.7|6238.9|120
1618211970000|2021-04-12 07:19:30|6241.5|6238.7|6240.2|6237.4|6241.5|6238.7|6240.2|6237.4|51
1618211980000|2021-04-12 07:19:40|6240|6237.2|6240|6237.2|6240|6237.2|6239.7|6236.9|6
1618211990000|2021-04-12 07:19:50|6240.7|6237.9|6241.7|6238.9|6242.5|6239.7|6240.7|6237.9|27
1618212000000|2021-04-12 07:20:00|6241.2|6238.4|6241|6238.2|6241.2|6238.4|6240.5|6237.7|2
1618212010000|2021-04-12 07:20:10|6240.7|6237.9|6242.2|6239.4|6242.2|6239.4|6240.7|6237.9|18
1618212020000|2021-04-12 07:20:20|6241.7|6238.9|6242.2|6239.4|6242.2|6239.4|6241.7|6238.9|11
1618212030000|2021-04-12 07:20:30|6243.5|6240.7|6243.5|6240.7|6244|6241.2|6243.5|6240.7|28
1618212040000|2021-04-12 07:20:40|6243.4|6240.6|6244.2|6241.4|6244.2|6241.4|6243|6240.2|0
1618212050000|2021-04-12 07:20:50|6244|6241.2|6243.7|6240.9|6244|6241.2|6243|6240.2|4
1618212060000|2021-04-12 07:21:00|6243|6240.2|6243|6240.2|6243|6240.2|6243|6240.2|0
1618212070000|2021-04-12 07:21:10|6243.2|6240.4|6244.2|6241.4|6244.2|6241.4|6243.2|6240.4|1
1618212080000|2021-04-12 07:21:20|6245.2|6242.4|6245.2|6242.4|6245.7|6242.9|6245.2|6242.4|4
1618212090000|2021-04-12 07:21:30|6246.7|6243.9|6247.5|6244.7|6248|6245.2|6246.7|6243.9|21
1618212100000|2021-04-12 07:21:40|6247.7|6244.9|6249|6246.2|6249|6246.2|6247.5|6244.7|56
1618212110000|2021-04-12 07:21:50|6249.4|6246.6|6250|6247.2|6251|6248.2|6249.4|6246.6|68
1618212120000|2021-04-12 07:22:00|6249|6246.2|6250|6247.2|6250|6247.2|6249|6246.2|4
1618212130000|2021-04-12 07:22:10|6249.7|6246.9|6250|6247.2|6250.3|6247.5|6249.3|6246.5|7
1618212140000|2021-04-12 07:22:20|6251|6248.2|6250|6247.2|6251|6248.2|6250|6247.2|2
1618212150000|2021-04-12 07:22:30|6249.3|6246.5|6249|6246.2|6249.3|6246.5|6248.5|6245.7|8
1618212160000|2021-04-12 07:22:40|6248.7|6245.9|6246.5|6243.7|6248.7|6245.9|6246.5|6243.7|14
1618212170000|2021-04-12 07:22:50|6246.7|6243.9|6246.7|6243.9|6246.7|6243.9|6246.7|6243.9|12
1618212180000|2021-04-12 07:23:00|6246.5|6243.7|6244.5|6241.7|6247|6244.2|6244.5|6241.7|1
1618212190000|2021-04-12 07:23:10|6244.2|6241.4|6243|6240.2|6244.2|6241.4|6242|6239.2|40
1618212200000|2021-04-12 07:23:20|6242.7|6239.9|6242.2|6239.4|6243|6240.2|6242.2|6239.4|12
1618212210000|2021-04-12 07:23:30|6241.7|6238.9|6241.4|6238.6|6242.4|6239.6|6240.7|6237.9|158
1618212220000|2021-04-12 07:23:40|6241.9|6239.1|6243.2|6240.4|6243.2|6240.4|6241.9|6239.1|8
1618212230000|2021-04-12 07:23:50|6243|6240.2|6241.4|6238.6|6243|6240.2|6241.4|6238.6|15
1618212240000|2021-04-12 07:24:00|6240.9|6238.1|6241.9|6239.1|6243.2|6240.4|6240.9|6238.1|62
1618212250000|2021-04-12 07:24:10|6242.4|6239.6|6242.2|6239.4|6242.4|6239.6|6242.2|6239.4|2
1618212260000|2021-04-12 07:24:20|6241.9|6239.1|6241.4|6238.6|6241.9|6239.1|6241.4|6238.6|7
1618212270000|2021-04-12 07:24:30|6241.7|6238.9|6242.2|6239.4|6242.2|6239.4|6241.7|6238.9|3
1618212280000|2021-04-12 07:24:40|6241.9|6239.1|6241.7|6238.9|6242.2|6239.4|6241.7|6238.9|6
1618212290000|2021-04-12 07:24:50|||||||||2
1618212300000|2021-04-12 07:25:00|6241.2|6238.4|6241.4|6238.6|6241.4|6238.6|6240.4|6237.6|4
1618212310000|2021-04-12 07:25:10|6241|6238.2|6237.4|6234.6|6241|6238.2|6237.4|6234.6|36
1618212320000|2021-04-12 07:25:20|6237.2|6234.4|6238.4|6235.6|6238.4|6235.6|6237.2|6234|9
1618212330000|2021-04-12 07:25:30|6238|6235.2|6237.7|6234.9|6238|6235.2|6237.7|6234.9|12
1618212340000|2021-04-12 07:25:40|6237.4|6234.6|6238.4|6235.6|6238.4|6235.6|6237.4|6234.6|6
1618212360000|2021-04-12 07:26:00|6237.4|6234.6|6237.4|6234.6|6237.7|6234.9|6236.4|6233.6|73
1618212370000|2021-04-12 07:26:10|6236.7|6233.9|6237.2|6234.4|6237.2|6234.4|6236.4|6233.6|17
1618212380000|2021-04-12 07:26:20|6237.4|6234.6|6236.9|6234.1|6237.4|6234.6|6236.9|6234.1|3
1618212390000|2021-04-12 07:26:30|6237.4|6234.6|6237.4|6234.6|6237.4|6234.6|6237.4|6234.6|0
1618212400000|2021-04-12 07:26:40|6237.9|6235.1|6239.7|6236.9|6239.7|6236.9|6237.9|6235.1|10
1618212410000|2021-04-12 07:26:50|6239.4|6236.6|6239.7|6236.9|6239.7|6236.9|6239.2|6236.4|1
1618212420000|2021-04-12 07:27:00|6237.7|6234.9|6235.2|6232.4|6237.7|6234.9|6233.7|6230.9|47
1618212430000|2021-04-12 07:27:10|6234.9|6232.1|6234.4|6231.6|6235.4|6232.6|6234.4|6231.6|5
1618212440000|2021-04-12 07:27:20|6234.2|6231.4|6233.9|6231.1|6234.2|6231.4|6233.4|6230.6|79
1618212450000|2021-04-12 07:27:30|6233.7|6230.9|6233.9|6231.1|6234.2|6231.4|6233.2|6230.4|34
1618212460000|2021-04-12 07:27:40|6233.7|6230.9|6234.2|6231.4|6234.4|6231.6|6233.4|6230.6|32
1618212470000|2021-04-12 07:27:50|6233.9|6231.1|6234.4|6231.6|6234.4|6231.6|6233.7|6230.9|6
1618212480000|2021-04-12 07:28:00|6234.9|6232.1|6234.7|6231.9|6235.4|6232.6|6234.2|6231.4|23
1618212490000|2021-04-12 07:28:10|6235.4|6232.6|6235.7|6232.9|6236.2|6233.4|6234.9|6232.1|6
1618212500000|2021-04-12 07:28:20|6236.2|6233.4|6234.9|6232.1|6236.2|6233.4|6234.9|6232.1|7
1618212510000|2021-04-12 07:28:30|6234.7|6231.9|6238.4|6235.6|6239.2|6236.4|6234.7|6231.9|14
1618212520000|2021-04-12 07:28:40|6238.7|6235.9|6236.9|6234.1|6238.7|6235.9|6236.9|6234.1|3
1618212530000|2021-04-12 07:28:50|6237.7|6234.9|6237.7|6234.9|6237.7|6234.9|6237.7|6234.9|0
1618212540000|2021-04-12 07:29:00|6238.4|6235.6|6239.4|6236.6|6239.4|6236.6|6237.9|6235.1|120
1618212550000|2021-04-12 07:29:10|6239.2|6236.4|6239.4|6236.6|6239.4|6236.6|6239.2|6236.4|3
1618212560000|2021-04-12 07:29:20|6240.2|6237.4|6239.4|6236.6|6240.4|6237.6|6239.4|6236.6|50
1618212600000|2021-04-12 07:30:00|6239.2|6236.4|6237.2|6234.4|6239.2|6236.4|6237.2|6234.4|34
1618212610000|2021-04-12 07:30:10|6236.7|6233.9|6234.4|6231.6|6236.7|6233.9|6234.4|6231.6|8
1618212620000|2021-04-12 07:30:20|6235.4|6232.6|6235.4|6232.6|6235.4|6232.6|6235|6232.2|9
1618212630000|2021-04-12 07:30:30|6234.9|6232.1|6234.7|6231.9|6234.9|6232.1|6234.7|6231.9|9
1618212640000|2021-04-12 07:30:40|6234.4|6231.6|6235.7|6232.9|6236.4|6233.6|6234.4|6231.6|22
1618212650000|2021-04-12 07:30:50|6235.9|6233.1|6235.9|6233.1|6236.2|6233.4|6235.9|6233.1|3
1618212660000|2021-04-12 07:31:00|6235.4|6232.6|6237.2|6234.4|6238.7|6235.9|6235.4|6232.6|55
1618212670000|2021-04-12 07:31:10|6237.4|6234.6|6237.9|6235.1|6238.2|6235.4|6237.4|6234.6|3
1618212680000|2021-04-12 07:31:20|6238.2|6235.4|6238.2|6235.4|6238.2|6235.4|6237.4|6234.6|12
1618212690000|2021-04-12 07:31:30|6237.9|6235.1|6236.7|6233.9|6237.9|6235.1|6236.2|6233.4|5
1618212700000|2021-04-12 07:31:40|6237.4|6234.6|6237.4|6234.6|6238.2|6235.4|6237.4|6234.6|26
1618212710000|2021-04-12 07:31:50|6236.7|6233.9|6236.2|6233.4|6236.7|6233.9|6236.2|6233.4|105
1618212720000|2021-04-12 07:32:00|6235.4|6232.6|6235.4|6232.6|6235.4|6232.6|6234.4|6231.6|10
1618212730000|2021-04-12 07:32:10|6234.7|6231.9|6236|6233.2|6236|6233.2|6234.4|6231.6|38
1618212740000|2021-04-12 07:32:20|6235.7|6232.9|6235.7|6232.9|6235.7|6232.9|6235.7|6232.9|1
1618212750000|2021-04-12 07:32:30|6235.9|6233.1|6236.9|6234.1|6237.2|6234.4|6235.9|6233.1|4
1618212760000|2021-04-12 07:32:40|6236.4|6233.6|6235.9|6233.1|6236.4|6233.6|6235.9|6233.1|2
1618212770000|2021-04-12 07:32:50|6237.4|6234.6|6238.9|6236.1|6239.4|6236.6|6237.4|6234.6|72
1618212780000|2021-04-12 07:33:00|6238.4|6235.6|6236.4|6233.6|6238.4|6235.6|6236.4|6233.6|64
1618212790000|2021-04-12 07:33:10|6236.7|6233.9|6236.4|6233.6|6236.9|6234.1|6235.9|6233.1|93
1618212800000|2021-04-12 07:33:20|6236.7|6233.9|6237.4|6234.6|6237.4|6234.6|6236.7|6233.9|4
1618212810000|2021-04-12 07:33:30|6237.2|6234.4|6237.4|6234.6|6237.4|6234.6|6236.9|6234.1|4
1618212820000|2021-04-12 07:33:40|6238.2|6235.4|6238.2|6235.4|6238.4|6235.6|6237.9|6235.1|11
1618212830000|2021-04-12 07:33:50|6237.9|6235.1|6238.4|6235.6|6238.4|6235.6|6237.9|6235.1|6
1618212840000|2021-04-12 07:34:00|6238.7|6235.9|6237.9|6235.1|6238.7|6235.9|6237.9|6235.1|2
1618212850000|2021-04-12 07:34:10|6238.2|6235.4|6236.9|6234.1|6238.2|6235.4|6236.7|6233.9|25
1618212860000|2021-04-12 07:34:20|6237.2|6234.4|6237.7|6234.9|6238.4|6235.6|6237.2|6234.4|12
1618212870000|2021-04-12 07:34:30|6237.9|6235.1|6238.1|6235.3|6238.1|6235.3|6237.9|6235.1|1
1618212880000|2021-04-12 07:34:40|6237.7|6234.9|6237.7|6234.9|6237.7|6234.9|6237.7|6234.9|0
1618212890000|2021-04-12 07:34:50|6238.1|6235.3|6238.4|6235.6|6238.4|6235.6|6237.7|6234.9|5
1618212900000|2021-04-12 07:35:00|6238.6|6235.8|6239.9|6237.1|6239.9|6237.1|6238.6|6235.8|45
1618212910000|2021-04-12 07:35:10|6239.4|6236.6|6237.4|6234.6|6239.7|6236.9|6237.4|6234.6|18
1618212920000|2021-04-12 07:35:20|6237.9|6235.1|6238.4|6235.6|6238.4|6235.6|6236.9|6234.1|47
1618212930000|2021-04-12 07:35:30|6240.2|6237.4|6238.7|6235.9|6240.2|6237.4|6238.7|6235.9|231
1618212940000|2021-04-12 07:35:40|6238.4|6235.6|6237.9|6235.1|6238.4|6235.6|6237.9|6235.1|5
1618212950000|2021-04-12 07:35:50|6238.2|6235.4|6236.6|6233.8|6238.2|6235.4|6235.4|6232.6|40
1618212960000|2021-04-12 07:36:00|6236.4|6233.6|6236.4|6233.6|6236.4|6233.6|6234.6|6231.8|15
1618212970000|2021-04-12 07:36:10|6235.9|6233.1|6235.4|6232.6|6236.4|6233.6|6235.4|6232.6|11
1618212980000|2021-04-12 07:36:20|6234.9|6232.1|6235.4|6232.6|6235.4|6232.6|6234.6|6231.8|7
1618212990000|2021-04-12 07:36:30|6234.7|6231.9|6234.4|6231.6|6234.7|6231.9|6233.4|6230.6|11
1618213000000|2021-04-12 07:36:40|6234.2|6231.4|6233.9|6231.1|6234.2|6231.4|6233.6|6230.8|17
1618213010000|2021-04-12 07:36:50|6234.4|6231.6|6234.4|6231.6|6234.4|6231.6|6233.4|6230.6|22
1618213020000|2021-04-12 07:37:00|6234.2|6231.4|6233.9|6231.1|6234.4|6231.6|6233.6|6230.8|23
1618213030000|2021-04-12 07:37:10|6233.4|6230.6|6229.4|6226.6|6233.4|6230.6|6228.2|6225.4|403
1618213040000|2021-04-12 07:37:20|6230.4|6227.6|6228.2|6225.4|6230.4|6227.6|6227.9|6225.1|33
1618213050000|2021-04-12 07:37:30|6228.4|6225.6|6228.2|6225.4|6229.4|6226.6|6228.2|6225.4|28
1618213060000|2021-04-12 07:37:40|6227.4|6224.6|6227.4|6224.6|6227.4|6224.6|6226.2|6223.4|117
1618213070000|2021-04-12 07:37:50|6227|6224.2|6227.2|6224.4|6227.4|6224.6|6226.7|6223.9|12
1618213080000|2021-04-12 07:38:00|6226.9|6224.1|6225.4|6222.6|6227.8|6225|6224.5|6221.7|146
1618213090000|2021-04-12 07:38:10|6225.1|6222.3|6225.4|6222.6|6225.4|6222.6|6224.4|6221.6|51
1618213100000|2021-04-12 07:38:20|6225.2|6222.4|6226.4|6223.6|6226.4|6223.6|6224.4|6221.6|35
1618213110000|2021-04-12 07:38:30|6226.7|6223.9|6227.2|6224.4|6227.2|6224.4|6226.4|6223.6|12
1618213120000|2021-04-12 07:38:40|6227.4|6224.6|6227.7|6224.9|6228.7|6225.9|6227.4|6224.6|23
1618213130000|2021-04-12 07:38:50|6227.4|6224.6|6227.2|6224.4|6227.7|6224.9|6226.4|6223.6|33
1618213140000|2021-04-12 07:39:00|6227.4|6224.6|6226.9|6224.1|6227.4|6224.6|6226.4|6223.6|17
1618213150000|2021-04-12 07:39:10|6227.4|6224.6|6227.4|6224.6|6228.1|6225.3|6227.4|6224.6|2
1618213160000|2021-04-12 07:39:20|6227.2|6224.4|6227.2|6224.4|6227.2|6224.4|6227.2|6224.4|3
1618213170000|2021-04-12 07:39:30|6227.4|6224.6|6227.4|6224.6|6227.4|6224.6|6227.4|6224.6|4
1618213180000|2021-04-12 07:39:40|6227.7|6224.9|6229.4|6226.6|6229.7|6226.9|6227.7|6224.9|31
1618213190000|2021-04-12 07:39:50|6230.2|6227.4|6230.2|6227.4|6230.2|6227.4|6230.2|6227.4|1
1618213200000|2021-04-12 07:40:00|6230.4|6227.6|6227.7|6224.9|6230.4|6227.6|6227.7|6224.9|9
1618213210000|2021-04-12 07:40:10|6227.2|6224.4|6226.4|6223.6|6227.2|6224.4|6226.4|6223.6|12
1618213220000|2021-04-12 07:40:20|||||||||2
1618213230000|2021-04-12 07:40:30|6226.2|6223.4|6227.2|6224.4|6227.2|6224.4|6225.4|6222.6|25
1618213240000|2021-04-12 07:40:40|6227.4|6224.6|6230.4|6227.6|6231.2|6228.4|6227.4|6224.6|64
1618213250000|2021-04-12 07:40:50|6230.9|6228.1|6230.4|6227.6|6230.9|6228.1|6230.4|6227.6|1
1618213260000|2021-04-12 07:41:00|6229.7|6226.9|6229.7|6226.9|6229.9|6227.1|6229.4|6226.6|5
1618213280000|2021-04-12 07:41:20|6230.4|6227.6|6229.9|6227.1|6230.4|6227.6|6229.9|6227.1|3
1618213290000|2021-04-12 07:41:30|6229.7|6226.9|6230.1|6227.3|6230.1|6227.3|6229.4|6226.6|0
1618213300000|2021-04-12 07:41:40|6230.4|6227.6|6230.4|6227.6|6231.4|6228.6|6230.4|6227.6|16
1618213310000|2021-04-12 07:41:50|6230.9|6228.1|6231.4|6228.6|6231.4|6228.6|6230.9|6228.1|4
1618213320000|2021-04-12 07:42:00|6232.1|6229.3|6230.4|6227.6|6232.4|6229.6|6230.4|6227.6|16
1618213330000|2021-04-12 07:42:10|6232.2|6229.4|6232.6|6229.8|6232.6|6229.8|6232.2|6229.4|30
1618213340000|2021-04-12 07:42:20|6233|6230.2|6234.5|6231.7|6235|6232.2|6233|6230.2|512
1618213350000|2021-04-12 07:42:30|6234.7|6231.9|6233|6230.2|6234.7|6231.9|6232|6229.2|122
1618213360000|2021-04-12 07:42:40|6232.2|6229.4|6232|6229.2|6232.7|6229.9|6231.7|6228.9|11
1618213370000|2021-04-12 07:42:50|6233|6230.2|6232.7|6229.9|6233|6230.2|6232.7|6229.9|24
1618213380000|2021-04-12 07:43:00|6233|6230.2|6231.7|6228.9|6233|6230.2|6231.7|6228.9|4
1618213390000|2021-04-12 07:43:10|6232.7|6229.9|6233|6230.2|6233|6230.2|6232.7|6229.9|12
1618213400000|2021-04-12 07:43:20|6232.7|6229.9|6232.7|6229.9|6232.7|6229.9|6232.7|6229.9|2
1618213410000|2021-04-12 07:43:30|6232|6229.2|6231.2|6228.4|6232|6229.2|6231.2|6228.4|5
1618213420000|2021-04-12 07:43:40|6231.7|6228.9|6231|6228.2|6232|6229.2|6231|6228.2|9
1618213440000|2021-04-12 07:44:00|6232|6229.2|6231.7|6228.9|6232|6229.2|6231.7|6228.9|6
1618213450000|2021-04-12 07:44:10|6231.2|6228.4|6236.2|6233.4|6238.2|6235.4|6231.2|6228.4|94
1618213460000|2021-04-12 07:44:20|6236.7|6233.9|6237.2|6234.4|6237.5|6234.7|6236.5|6233.7|20
1618213470000|2021-04-12 07:44:30|6237|6234.2|6237|6234.2|6237|6234.2|6237|6234.2|2
1618213480000|2021-04-12 07:44:40|6236.5|6233.7|6236.2|6233.4|6237|6234.2|6236|6233.2|2
1618213490000|2021-04-12 07:44:50|6236.7|6233.9|6237.7|6234.9|6238|6235.2|6236.7|6233.9|8
1618213500000|2021-04-12 07:45:00|6237.2|6234.4|6234.7|6231.9|6237.2|6234.4|6234.2|6231.4|16
1618213510000|2021-04-12 07:45:10|6234|6231.2|6232.2|6229.4|6234|6231.2|6232|6229.2|9
1618213520000|2021-04-12 07:45:20|6232.7|6229.9|6232.7|6229.9|6233|6230.2|6232.7|6229.9|2
1618213530000|2021-04-12 07:45:30|6232|6229.2|6232.2|6229.4|6233.2|6230.4|6232|6229.2|4
1618213540000|2021-04-12 07:45:40|6232.5|6229.7|6231.7|6228.9|6232.5|6229.7|6231.7|6228.9|3
1618213550000|2021-04-12 07:45:50|6230.7|6227.9|6231.7|6228.9|6232|6229.2|6230.7|6227.3|34
1618213560000|2021-04-12 07:46:00|6231.2|6228.4|6232.7|6229.9|6232.7|6229.9|6231.2|6228.4|24
1618213570000|2021-04-12 07:46:10|6233|6230.2|6233|6230.2|6233|6230.2|6233|6230.2|0
1618213580000|2021-04-12 07:46:20|6233.4|6230.6|6233.7|6230.9|6234|6231.2|6233.4|6230.6|4
1618213590000|2021-04-12 07:46:30|6233.2|6230.4|6232.7|6229.9|6233.2|6230.4|6232.7|6229.9|0
1618213600000|2021-04-12 07:46:40|6233|6230.2|6233.7|6230.9|6234|6231.2|6232.7|6229.9|6
1618213610000|2021-04-12 07:46:50|6233|6230.2|6232|6229.2|6233|6230.2|6232|6229.2|6
1618213620000|2021-04-12 07:47:00|6231.5|6228.7|6233|6230.2|6233.5|6230.7|6231.5|6228.7|12
1618213630000|2021-04-12 07:47:10|6232.7|6229.9|6230.7|6227.9|6232.7|6229.9|6230.7|6227.9|17
1618213640000|2021-04-12 07:47:20|6231|6228.2|6229.7|6226.9|6231|6228.2|6229.7|6226.9|13
1618213650000|2021-04-12 07:47:30|6230|6227.2|6230|6227.2|6230.2|6227.4|6229.7|6226.9|9
1618213670000|2021-04-12 07:47:50|6230.2|6227.4|6230.5|6227.7|6230.7|6227.9|6230|6227.2|40
1618213680000|2021-04-12 07:48:00|6230.2|6227.4|6230|6227.2|6230.2|6227.4|6230|6227.2|3
1618213690000|2021-04-12 07:48:10|6229.7|6226.9|6229.7|6226.9|6229.7|6226.9|6229.7|6226.9|12
1618213700000|2021-04-12 07:48:20|6230.2|6227.4|6231.2|6228.4|6232|6229.2|6230.2|6227.4|20
1618213710000|2021-04-12 07:48:30|6231|6228.2|6231.5|6228.7|6231.5|6228.7|6231|6228.2|2
1618213730000|2021-04-12 07:48:50|6231.7|6228.9|6233.5|6230.7|6233.5|6230.7|6231.7|6228.9|17
1618213740000|2021-04-12 07:49:00|6234|6231.2|6234|6231.2|6234|6231.2|6234|6231.2|0
1618213750000|2021-04-12 07:49:10|6233.7|6230.9|6233.5|6230.7|6233.7|6230.9|6233|6230.2|13
1618213760000|2021-04-12 07:49:20|6234.3|6231.5|6235.5|6232.7|6235.5|6232.7|6234.3|6231.5|32
1618213770000|2021-04-12 07:49:30|6235.7|6232.9|6237.7|6234.9|6238.2|6235.4|6235.7|6232.9|103
1618213780000|2021-04-12 07:49:40|6238|6235.2|6235|6232.2|6238|6235.2|6235|6232.2|35
1618213790000|2021-04-12 07:49:50|||||||||1
1618213800000|2021-04-12 07:50:00|||||||||2
1618213810000|2021-04-12 07:50:10|6234.7|6231.9|6234.7|6231.9|6234.7|6231.9|6234.7|6231.9|11
1618213820000|2021-04-12 07:50:20|6235|6232.2|6235.2|6232.4|6235.5|6232.7|6235|6232.2|29
1618213830000|2021-04-12 07:50:30|6235.7|6232.9|6236.5|6233.7|6236.5|6233.7|6235.5|6232.7|9
1618213840000|2021-04-12 07:50:40|6237|6234.2|6237.2|6234.4|6238|6235.2|6237|6234.2|16
1618213850000|2021-04-12 07:50:50|6238|6235.2|6237.7|6234.9|6238|6235.2|6237.5|6234.7|2
1618213860000|2021-04-12 07:51:00|6237.5|6234.7|6237.7|6234.9|6239|6236.2|6237.5|6234.7|13
1618213870000|2021-04-12 07:51:10|6237.5|6234.7|6239|6236.2|6239|6236.2|6237.5|6234.7|8
1618213880000|2021-04-12 07:51:20|6238.5|6235.7|6236.5|6233.7|6239|6236.2|6235|6232.2|86
1618213890000|2021-04-12 07:51:30|6236.7|6233.9|6236.5|6233.7|6236.7|6233.9|6235.7|6232.9|12
1618213900000|2021-04-12 07:51:40|6236.7|6233.9|6235.7|6232.9|6236.7|6233.9|6235.7|6232.9|1
1618213910000|2021-04-12 07:51:50|6235|6232.2|6236.2|6233.4|6236.2|6233.4|6235|6232.2|5
1618213920000|2021-04-12 07:52:00|6236.7|6233.9|6237.2|6234.4|6237.2|6234.4|6236.7|6233.9|36
1618213930000|2021-04-12 07:52:10|6238.2|6235.4|6238.2|6235.4|6238.2|6235.4|6238.2|6235.4|27
1618213940000|2021-04-12 07:52:20|6236.4|6233.6|6233.9|6231.1|6236.4|6233.6|6233.9|6231.1|84
1618213950000|2021-04-12 07:52:30|6233.7|6230.9|6233.4|6230.6|6233.7|6230.9|6232.9|6230.1|3
1618213960000|2021-04-12 07:52:40|||||||||3
1618213970000|2021-04-12 07:52:50|6233.6|6230.8|6234.6|6231.8|6234.6|6231.8|6233.6|6230.8|7
1618213980000|2021-04-12 07:53:00|6234.4|6231.6|6234.4|6231.6|6234.4|6231.6|6234.4|6231.6|2
1618213990000|2021-04-12 07:53:10|6234.6|6231.8|6235.4|6232.6|6235.9|6233.1|6234.6|6231.8|2
1618214000000|2021-04-12 07:53:20|6235.1|6232.3|6235.7|6232.9|6235.7|6232.9|6234.6|6231.8|21
1618214010000|2021-04-12 07:53:30|6236.1|6233.3|6234.6|6231.8|6236.1|6233.3|6234.6|6231.8|2
1618214020000|2021-04-12 07:53:40|6235.1|6232.3|6234.6|6231.8|6235.1|6232.3|6234.6|6231.8|6
1618214030000|2021-04-12 07:53:50|||||||||2
1618214040000|2021-04-12 07:54:00|||||||||1
1618214050000|2021-04-12 07:54:10|6235.1|6232.3|6234.7|6231.9|6235.4|6232.6|6234.4|6231.6|31
1618214070000|2021-04-12 07:54:30|6235.1|6232.3|6235.1|6232.3|6235.4|6232.6|6235.1|6232.3|0
1618214080000|2021-04-12 07:54:40|6234.9|6232.1|6234.7|6231.9|6234.9|6232.1|6234.7|6231.9|5
1618214100000|2021-04-12 07:55:00|6235.1|6232.3|6233.4|6230.6|6235.1|6232.3|6233.4|6230.6|20
1618214110000|2021-04-12 07:55:10|6232.7|6229.9|6232.4|6229.6|6232.7|6229.9|6232.4|6229.6|7
1618214120000|2021-04-12 07:55:20|6233|6230.2|6232.9|6230.1|6233|6230.2|6232.9|6230.1|5
1618214130000|2021-04-12 07:55:30|6233.1|6230.3|6233.4|6230.6|6233.4|6230.6|6233.1|6230.3|9
1618214140000|2021-04-12 07:55:40|||||||||9
1618214150000|2021-04-12 07:55:50|6234.4|6231.6|6233.4|6230.6|6234.4|6231.6|6233.4|6230.6|17
1618214160000|2021-04-12 07:56:00|||||||||1
1618214180000|2021-04-12 07:56:20|6232.6|6229.8|6232.6|6229.8|6232.6|6229.8|6232.6|6229.8|4
1618214190000|2021-04-12 07:56:30|6233.4|6230.6|6231.7|6228.9|6233.4|6230.6|6231.4|6228.6|9
1618214200000|2021-04-12 07:56:40|6231.9|6229.1|6231.9|6229.1|6232.4|6229.6|6231.9|6229.1|3
1618214210000|2021-04-12 07:56:50|6232.1|6229.3|6232.1|6229.3|6232.1|6229.3|6231.9|6229.1|12
1618214220000|2021-04-12 07:57:00|6231.7|6228.9|6231.7|6228.9|6231.9|6229.1|6231.4|6228.6|3
1618214230000|2021-04-12 07:57:10|6231.9|6229.1|6230.9|6228.1|6231.9|6229.1|6230.4|6227.6|22
1618214240000|2021-04-12 07:57:20|6231.1|6228.3|6230.6|6227.8|6231.4|6228.6|6230.6|6227.8|7
1618214250000|2021-04-12 07:57:30|6230.4|6227.6|6232.7|6229.9|6233|6230.2|6230.4|6227.6|321
1618214260000|2021-04-12 07:57:40|6232|6229.2|6231.4|6228.6|6232|6229.2|6231.4|6228.6|0
1618214270000|2021-04-12 07:57:50|6230.9|6228.1|6231.2|6228.4|6231.2|6228.4|6230.4|6227.6|15
1618214280000|2021-04-12 07:58:00|6230.7|6227.9|6230.2|6227.4|6230.7|6227.9|6230.2|6227.4|17
1618214290000|2021-04-12 07:58:10|6230|6227.2|6232|6229.2|6232|6229.2|6229.7|6226.9|174
1618214300000|2021-04-12 07:58:20|6231.7|6228.9|6235.5|6232.7|6236.2|6233.4|6231.7|6228.9|19
1618214310000|2021-04-12 07:58:30|6235.2|6232.4|6236.2|6233.4|6236.2|6233.4|6234.7|6231.9|151
1618214320000|2021-04-12 07:58:40|6236.5|6233.7|6237|6234.2|6237.5|6234.7|6236.2|6233.4|18
1618214330000|2021-04-12 07:58:50|6237.2|6234.4|6239|6236.2|6239.5|6236.7|6237.2|6234.4|9
1618214340000|2021-04-12 07:59:00|6239.2|6236.4|6238.7|6235.9|6239.7|6236.9|6238|6235.2|61
1618214350000|2021-04-12 07:59:10|6238|6235.2|6238|6235.2|6238|6235.2|6238|6235.2|0
1618214360000|2021-04-12 07:59:20|6238.4|6235.6|6236.5|6233.7|6238.7|6235.9|6236.4|6233.6|15
1618214370000|2021-04-12 07:59:30|6236.7|6233.9|6235.5|6232.7|6236.7|6233.9|6234.2|6231.4|87
1618214380000|2021-04-12 07:59:40|6235.2|6232.4|6234|6231.2|6235.5|6232.7|6234|6231.2|92
1618214390000|2021-04-12 07:59:50|6235|6232.2|6232.2|6229.4|6235.2|6232.4|6232.2|6229.4|97
1618214400000|2021-04-12 08:00:00|6232.7|6229.9|6232|6229.2|6232.7|6229.9|6230.7|6227.9|81
1618214410000|2021-04-12 08:00:10|6231.2|6228.4|6231|6228.2|6232|6229.2|6230.7|6227.9|22
1618214420000|2021-04-12 08:00:20|6231.5|6228.7|6232.2|6229.4|6233|6230.2|6231.5|6228.7|40
1618214430000|2021-04-12 08:00:30|6232.5|6229.7|6233.7|6230.9|6234.5|6231.7|6232.2|6229.4|11
1618214440000|2021-04-12 08:00:40|6234.5|6231.7|6233.7|6230.9|6235.2|6232.4|6233.2|6230.4|10
1618214450000|2021-04-12 08:00:50|6234.1|6231.3|6235.5|6232.7|6236.7|6233.9|6234.1|6231.3|32
1618214460000|2021-04-12 08:01:00|6236.2|6233.4|6236|6233.2|6236.2|6233.4|6235|6232.2|21
1618214470000|2021-04-12 08:01:10|6236.2|6233.4|6239.5|6236.7|6239.5|6236.7|6236.2|6233.4|46
1618214480000|2021-04-12 08:01:20|6239|6236.2|6239.5|6236.7|6239.7|6236.9|6238.2|6235.4|77
1618214490000|2021-04-12 08:01:30|6239.2|6236.4|6237.7|6234.9|6239.7|6236.9|6237.7|6234.9|113
1618214510000|2021-04-12 08:01:50|6238.2|6235.4|6237.7|6234.9|6239|6236.2|6237.7|6234.9|9
1618214520000|2021-04-12 08:02:00|6237.2|6234.4|6235.7|6232.9|6237.7|6234.9|6235.7|6232.9|35
1618214530000|2021-04-12 08:02:10|6236|6233.2|6236.7|6233.9|6236.7|6233.9|6236|6233.2|25
1618214540000|2021-04-12 08:02:20|6236.5|6233.7|6236.2|6233.4|6236.7|6233.9|6236|6233.2|52
1618214550000|2021-04-12 08:02:30|6236.7|6233.9|6236|6233.2|6236.7|6233.9|6236|6233.2|5
1618214560000|2021-04-12 08:02:40|6235.7|6232.9|6235.2|6232.4|6236.2|6233.4|6235|6232.2|22
1618214570000|2021-04-12 08:02:50|6234.5|6231.7|6236.7|6233.9|6236.7|6233.9|6234.5|6231.3|98
1618214580000|2021-04-12 08:03:00|6238.5|6235.7|6240|6237.2|6241.5|6238.7|6238.5|6235.7|290
1618214590000|2021-04-12 08:03:10|6240.5|6237.7|6243.2|6240.4|6243.3|6240.5|6240.5|6237.7|38
1618214600000|2021-04-12 08:03:20|6243.5|6240.7|6245.5|6242.7|6246.5|6243.7|6243.5|6240.7|54
1618214610000|2021-04-12 08:03:30|6245.3|6242.5|6243.5|6240.7|6245.3|6242.5|6243.5|6240.7|15
1618214620000|2021-04-12 08:03:40|6244.5|6241.7|6243.8|6241|6245.1|6242.3|6243.5|6240.7|59
1618214630000|2021-04-12 08:03:50|6243.7|6240.9|6243.5|6240.7|6244.7|6241.9|6243.5|6240.7|12
1618214640000|2021-04-12 08:04:00|6243.7|6240.9|6243.7|6240.9|6244.5|6241.7|6243.5|6240.7|13
1618214650000|2021-04-12 08:04:10|6243.5|6240.7|6240.5|6237.7|6243.5|6240.7|6240.5|6237.7|29
1618214660000|2021-04-12 08:04:20|6240.2|6237.4|6239.5|6236.7|6240.5|6237.7|6239.5|6236.7|50
1618214670000|2021-04-12 08:04:30|6240.1|6237.3|6240.5|6237.7|6240.5|6237.7|6240.1|6237.3|7
1618214680000|2021-04-12 08:04:40|6240.7|6237.9|6243.2|6240.4|6243.5|6240.7|6240.5|6237.7|61
1618214690000|2021-04-12 08:04:50|6243.5|6240.7|6246|6243.2|6246.5|6243.7|6243.2|6240.4|18
1618214700000|2021-04-12 08:05:00|6246.8|6244|6247.2|6244.4|6247.2|6244.4|6246.2|6243.4|27
1618214710000|2021-04-12 08:05:10|6246.8|6244|6250.1|6247.3|6250.6|6247.8|6243.7|6240.9|756
1618214720000|2021-04-12 08:05:20|6249.6|6246.8|6251.1|6248.3|6251.1|6248.3|6249.1|6246.3|71
1618214730000|2021-04-12 08:05:30|6250.8|6248|6252.1|6249.3|6254.3|6251.5|6250.8|6248|303
1618214740000|2021-04-12 08:05:40|6251.8|6249|6251.8|6249|6253.3|6250.5|6250.1|6247.3|178
1618214750000|2021-04-12 08:05:50|6252.1|6249.3|6255.6|6252.8|6255.6|6252.8|6251.1|6248.3|523
1618214760000|2021-04-12 08:06:00|6257.1|6254.3|6256.1|6253.3|6257.6|6254.8|6255.3|6252.5|104
1618214770000|2021-04-12 08:06:10|6256.4|6253.6|6255.6|6252.8|6257.6|6254.8|6254.8|6252|78
1618214780000|2021-04-12 08:06:20|6255.8|6253|6256.1|6253.3|6256.1|6253.3|6255.3|6252.5|96
1618214790000|2021-04-12 08:06:30|6258.4|6255.6|6257.6|6254.8|6258.9|6256.1|6257.1|6254.3|245
1618214800000|2021-04-12 08:06:40|6257.3|6254.5|6255.3|6252.5|6257.6|6254.8|6254.1|6251.3|125
1618214810000|2021-04-12 08:06:50|6254.6|6251.8|6256.6|6253.8|6256.6|6253.8|6254.3|6251.5|19
1618214820000|2021-04-12 08:07:00|6255.6|6252.8|6258.3|6255.5|6258.6|6255.8|6255.6|6252.8|81
1618214830000|2021-04-12 08:07:10|6257.9|6255.1|6255.6|6252.8|6258.3|6255.5|6255.3|6252.5|78
1618214840000|2021-04-12 08:07:20|6255.3|6252.5|6254.3|6251.5|6255.6|6252.8|6254.3|6251.5|14
1618214850000|2021-04-12 08:07:30|6254.6|6251.8|6254.1|6251.3|6254.9|6252.1|6253.8|6251|11
1618214860000|2021-04-12 08:07:40|6254.3|6251.5|6254.6|6251.8|6254.6|6251.8|6253.8|6251|35
1618214870000|2021-04-12 08:07:50|6254.8|6252|6251.8|6249|6254.8|6252|6251.8|6249|76
1618214880000|2021-04-12 08:08:00|6251.6|6248.8|6251.8|6249|6251.8|6249|6250.8|6248|20
1618214890000|2021-04-12 08:08:10|6252.1|6249.3|6251.8|6249|6252.3|6249.5|6251.8|6249|29
1618214900000|2021-04-12 08:08:20|6250.8|6248|6251.6|6248.8|6251.6|6248.8|6250.8|6248|4
1618214910000|2021-04-12 08:08:30|6253.1|6250.3|6254.1|6251.3|6254.1|6251.3|6253.1|6250.3|10
1618214920000|2021-04-12 08:08:40|6253.6|6250.8|6254.6|6251.8|6254.6|6251.8|6253.3|6250.5|8
1618214930000|2021-04-12 08:08:50|6254.3|6251.5|6256.6|6253.8|6257.6|6254.8|6254.3|6251.5|21
1618214940000|2021-04-12 08:09:00|6255.8|6253|6253.6|6250.8|6255.8|6253|6253.3|6250.5|249
1618214950000|2021-04-12 08:09:10|6253.3|6250.5|6255.1|6252.3|6255.1|6252.3|6253.3|6250.5|72
1618214960000|2021-04-12 08:09:20|6256.1|6253.3|6256.6|6253.8|6257.1|6254.3|6256.1|6253.3|57
1618214970000|2021-04-12 08:09:30|6256.1|6253.3|6259.3|6256.5|6259.3|6256.5|6255.3|6252.5|62
1618214980000|2021-04-12 08:09:40|6260.1|6257.3|6259.3|6256.5|6260.1|6257.3|6259.3|6256.5|17
1618214990000|2021-04-12 08:09:50|6259.5|6256.7|6261.1|6258.3|6262.6|6259.8|6259.5|6256.7|85
1618215000000|2021-04-12 08:10:00|6261.3|6258.5|6263.3|6260.5|6263.8|6261|6261.3|6258.5|30
1618215010000|2021-04-12 08:10:10|6262.3|6259.5|6262.3|6259.5|6263.8|6261|6262.1|6259.3|19
1618215020000|2021-04-12 08:10:20|6262.1|6259.3|6262.3|6259.5|6264.1|6261.3|6260.8|6258|70
1618215030000|2021-04-12 08:10:30|6262.6|6259.8|6263.1|6260.3|6263.1|6260.3|6261.6|6258.8|32
1618215040000|2021-04-12 08:10:40|6262.8|6260|6263.3|6260.5|6263.3|6260.5|6262.1|6259.3|26
1618215050000|2021-04-12 08:10:50|6264.1|6261.3|6267.3|6264.5|6267.8|6265|6264.1|6261.3|59
1618215060000|2021-04-12 08:11:00|6267.1|6264.3|6270.1|6267.3|6271.3|6268.5|6267.1|6264.3|138
1618215070000|2021-04-12 08:11:10|6270.3|6267.5|6273.1|6270.3|6273.1|6270.3|6270.1|6267.3|32
1618215080000|2021-04-12 08:11:20|6272.6|6269.8|6274.1|6271.3|6274.3|6271.5|6271.8|6269|46
1618215090000|2021-04-12 08:11:30|6273.8|6271|6272.1|6269.3|6274.1|6271.3|6272.1|6269.3|38
1618215100000|2021-04-12 08:11:40|6272.3|6269.5|6270.1|6267.3|6272.6|6269.8|6270.1|6267.3|75
1618215110000|2021-04-12 08:11:50|6270.6|6267.8|6271.1|6268.3|6271.1|6268.3|6269.1|6266.3|28
1618215120000|2021-04-12 08:12:00|6270.6|6267.8|6273.1|6270.3|6274.3|6271.5|6270.6|6267.8|111
1618215130000|2021-04-12 08:12:10|6272.3|6269.5|6272.3|6269.5|6272.3|6269.5|6272.1|6269.3|26
1618215140000|2021-04-12 08:12:20|6272.1|6269.3|6274.8|6272|6274.8|6272|6272.1|6269.3|45
1618215150000|2021-04-12 08:12:30|6274.6|6271.8|6274.1|6271.3|6276.6|6273.8|6274.1|6271.3|119
1618215160000|2021-04-12 08:12:40|6273.3|6270.5|6272.8|6270|6275.1|6272.3|6272.3|6269.5|44
1618215170000|2021-04-12 08:12:50|6272.3|6269.5|6273.1|6270.3|6274.1|6271.3|6272.1|6269.3|35
1618215180000|2021-04-12 08:13:00|6272.6|6269.8|6272.8|6270|6273.1|6270.3|6272.3|6269.5|19
1618215190000|2021-04-12 08:13:10|6272.3|6269.5|6271.1|6268.3|6272.3|6269.5|6271.1|6268.3|12
1618215200000|2021-04-12 08:13:20|6270.3|6267.5|6270.1|6267.3|6271.3|6268.5|6270.1|6267.3|14
1618215210000|2021-04-12 08:13:30|6270.3|6267.5|6270.8|6268|6271.8|6269|6270.1|6267.3|65
1618215220000|2021-04-12 08:13:40|6270.3|6267.5|6270.1|6267.3|6270.3|6267.5|6269.3|6266.5|15
1618215230000|2021-04-12 08:13:50|6270.5|6267.7|6271.3|6268.5|6272.1|6269.3|6270.5|6267.7|3
1618215240000|2021-04-12 08:14:00|6271.1|6268.3|6272.1|6269.3|6272.1|6269.3|6270.6|6267.8|36
1618215250000|2021-04-12 08:14:10|6271.6|6268.8|6271.1|6268.3|6271.6|6268.8|6270.8|6268|16
1618215260000|2021-04-12 08:14:20|6270.6|6267.8|6269.3|6266.5|6271.1|6268.3|6268.1|6265.3|196
1618215270000|2021-04-12 08:14:30|6269.1|6266.3|6270.8|6268|6270.8|6268|6269.1|6266.3|48
1618215280000|2021-04-12 08:14:40|6271.1|6268.3|6267.6|6264.8|6271.1|6268.3|6267.3|6264.5|43
1618215290000|2021-04-12 08:14:50|6268.1|6265.3|6265.8|6263|6268.3|6265.5|6265.3|6262.5|58
1618215300000|2021-04-12 08:15:00|6266|6263.2|6269|6266.2|6269|6266.2|6266|6263.2|64
1618215310000|2021-04-12 08:15:10|6270.8|6268|6269|6266.2|6271|6268.2|6268.8|6266|121
1618215320000|2021-04-12 08:15:20|6269.8|6267|6268.3|6265.5|6270|6267.2|6268.3|6265.5|45
1618215330000|2021-04-12 08:15:30|6269|6266.2|6269|6266.2|6269.3|6266.5|6267.8|6265|23
1618215340000|2021-04-12 08:15:40|6268.5|6265.7|6269.8|6267|6269.8|6267|6267.8|6265|9
1618215350000|2021-04-12 08:15:50|6270.6|6266.6|6266.3|6263.5|6271|6268.2|6265.5|6262.7|374
1618215360000|2021-04-12 08:16:00|6266.5|6263.7|6266.8|6264|6267.3|6264.5|6266.5|6263.7|2
1618215370000|2021-04-12 08:16:10|6266.5|6263.7|6266.5|6263.7|6267.3|6264.5|6265.8|6263|9
1618215380000|2021-04-12 08:16:20|6266.3|6263.5|6267.5|6264.7|6267.5|6264.7|6266.3|6263.5|53
1618215390000|2021-04-12 08:16:30|6267.7|6264.9|6268.5|6265.7|6268.5|6265.7|6267.5|6264.7|4
1618215400000|2021-04-12 08:16:40|6269.2|6266.4|6271.5|6268.7|6272|6269.2|6269.2|6266.4|83
1618215410000|2021-04-12 08:16:50|6271.3|6268.5|6271.5|6268.7|6271.5|6268.7|6270.5|6267.7|8
1618215420000|2021-04-12 08:17:00|6271.7|6268.9|6270.8|6268|6272.3|6269.5|6270.5|6267.7|20
1618215430000|2021-04-12 08:17:10|6272.5|6269.7|6274.5|6271.7|6274.5|6271.7|6272.3|6269.5|102
1618215440000|2021-04-12 08:17:20|6274|6271.2|6276|6273.2|6277.3|6274.5|6273.3|6270.5|66
1618215450000|2021-04-12 08:17:30|6275.8|6273|6276|6273.2|6276|6273.2|6275.3|6272.5|28
1618215460000|2021-04-12 08:17:40|6276.3|6273.5|6276.5|6273.7|6278|6275.2|6276.3|6273.5|34
1618215470000|2021-04-12 08:17:50|6276.3|6273.5|6276.3|6273.5|6276.5|6273.7|6276|6273.2|7
1618215480000|2021-04-12 08:18:00|6276.8|6274|6278|6275.2|6278|6275.2|6276.5|6273.7|16
1618215490000|2021-04-12 08:18:10|6278.3|6275.5|6279|6276.2|6279|6276.2|6277.3|6274.5|18
1618215500000|2021-04-12 08:18:20|6278.8|6276|6278.8|6276|6278.8|6276|6277.3|6274.5|24
1618215510000|2021-04-12 08:18:30|6279|6276.2|6279|6276.2|6279|6276.2|6279|6276.2|2
1618215520000|2021-04-12 08:18:40|6278|6275.2|6279|6276.2|6279|6276.2|6278|6275.2|36
1618215530000|2021-04-12 08:18:50|6279.8|6277|6283.8|6281|6284|6281.2|6279.8|6277|188
1618215540000|2021-04-12 08:19:00|6284|6281.2|6284|6281.2|6285.8|6283|6283|6280.2|175
1618215550000|2021-04-12 08:19:10|6283.8|6281|6286.8|6284|6287|6284.2|6283.3|6280.5|114
1618215560000|2021-04-12 08:19:20|6286.3|6283.5|6290.8|6288|6290.8|6288|6285.3|6282.5|187
1618215570000|2021-04-12 08:19:30|6290.5|6287.7|6288.5|6285.7|6290.8|6288|6288.5|6285.7|69
1618215580000|2021-04-12 08:19:40|6288|6285.2|6288|6285.2|6290.3|6287.5|6288|6285.2|74
1618215590000|2021-04-12 08:19:50|6287.5|6284.7|6288.5|6285.7|6288.5|6285.7|6287.5|6284.7|17
1618215600000|2021-04-12 08:20:00|6289.1|6286.3|6300.3|6297.5|6300.5|6297.7|6289.1|6286.3|337
1618215610000|2021-04-12 08:20:10|6300.5|6297.7|6297.8|6295|6300.5|6297.7|6297|6294.2|91
1618215620000|2021-04-12 08:20:20|6298.3|6295.5|6296|6293.2|6298.8|6296|6296|6293.2|51
1618215630000|2021-04-12 08:20:30|6295.8|6293|6294|6291.2|6296|6293.2|6294|6291.2|125
1618215640000|2021-04-12 08:20:40|6293.8|6291|6293|6290.2|6295|6292.2|6293|6290.2|119
1618215650000|2021-04-12 08:20:50|6293.3|6290.5|6293|6290.2|6294|6291.2|6292.3|6289.5|34
1618215660000|2021-04-12 08:21:00|6292.5|6289.7|6290.3|6287.5|6293.3|6290.5|6290|6287.2|47
1618215670000|2021-04-12 08:21:10|6291|6288.2|6289.3|6286.5|6291|6288.2|6289.3|6286.5|76
1618215680000|2021-04-12 08:21:20|6288.5|6285.7|6288.5|6285.7|6289.3|6286.5|6287.8|6285|159
1618215690000|2021-04-12 08:21:30|6289|6286.2|6289.3|6286.5|6289.3|6286.5|6289|6286.2|3
1618215700000|2021-04-12 08:21:40|6289|6286.2|6289|6286.2|6289|6286.2|6288|6285.2|77
1618215710000|2021-04-12 08:21:50|6288|6285.2|6287|6284.2|6289|6286.2|6286.8|6284|209
1618215720000|2021-04-12 08:22:00|6286.8|6284|6288|6285.2|6291|6288.2|6286.8|6284|69
1618215730000|2021-04-12 08:22:10|6287.3|6284.5|6289|6286.2|6289|6286.2|6287|6284.2|24
1618215740000|2021-04-12 08:22:20|6288.8|6286|6288|6285.2|6288.8|6286|6288|6285.2|53
1618215750000|2021-04-12 08:22:30|6287.5|6284.7|6287.5|6284.7|6288|6285.2|6286.8|6284|57
1618215760000|2021-04-12 08:22:40|6288|6285.2|6287.5|6284.7|6288|6285.2|6287|6284.2|16
1618215770000|2021-04-12 08:22:50|6288|6285.2|6290.5|6287.7|6291|6288.2|6287.5|6284.7|69
1618215780000|2021-04-12 08:23:00|6290.3|6287.5|6291.8|6289|6291.8|6289|6290.3|6287.5|16
1618215790000|2021-04-12 08:23:10|6292|6289.2|6292.3|6289.5|6293.5|6290.7|6292|6289.2|89
1618215800000|2021-04-12 08:23:20|6293|6290.2|6295|6292.2|6295.5|6292.7|6292.3|6289.5|64
1618215810000|2021-04-12 08:23:30|6294.6|6291.8|6291.3|6288.5|6294.6|6291.8|6291.3|6288.5|61
1618215820000|2021-04-12 08:23:40|6291|6288.2|6290|6287.2|6291.3|6288.5|6290|6287.2|21
1618215830000|2021-04-12 08:23:50|6289.8|6287|6290|6287.2|6290|6287.2|6289.8|6287|19
1618215840000|2021-04-12 08:24:00|6290.3|6287.5|6290.5|6287.7|6291.8|6289|6290|6287.2|18
1618215850000|2021-04-12 08:24:10|6290.8|6288|6289.8|6287|6291.5|6288.7|6289.8|6287|6
1618215860000|2021-04-12 08:24:20|6290|6287.2|6288.5|6285.7|6290.5|6287.7|6288.5|6285.7|10
1618215870000|2021-04-12 08:24:30|6288.3|6285.5|6288|6285.2|6288.3|6285.5|6288|6285.2|2
1618215880000|2021-04-12 08:24:40|6287|6284.2|6283|6280.2|6288|6285.2|6283|6280.2|145
1618215890000|2021-04-12 08:24:50|6283.3|6280.5|6283.3|6280.5|6284|6281.2|6282.8|6280|20
1618215900000|2021-04-12 08:25:00|6283|6280.2|6287.8|6285|6287.8|6285|6283|6280.2|52
1618215910000|2021-04-12 08:25:10|6288.6|6285.8|6290|6287.2|6291|6288.2|6287.8|6285|62
1618215920000|2021-04-12 08:25:20|6289.8|6287|6288|6285.2|6290|6287.2|6288|6285.2|17
1618215930000|2021-04-12 08:25:30|6287.8|6285|6286.5|6283.7|6287.8|6285|6285.3|6282.5|33
1618215940000|2021-04-12 08:25:40|6286.8|6284|6285.8|6283|6286.8|6284|6284.8|6282|15
1618215950000|2021-04-12 08:25:50|6285.5|6282.7|6285.3|6282.5|6286.3|6283.5|6284.3|6281.5|56
1618215960000|2021-04-12 08:26:00|6285.8|6283|6287|6284.2|6288|6285.2|6285|6282.2|159
1618215970000|2021-04-12 08:26:10|6287.8|6285|6290.8|6288|6291|6288.2|6287.8|6285|46
1618215980000|2021-04-12 08:26:20|6290.2|6287.4|6291|6288.2|6291|6288.2|6288.8|6286|77
1618215990000|2021-04-12 08:26:30|6291.3|6288.5|6290.3|6287.5|6291.3|6288.5|6290.3|6287.5|4
1618216000000|2021-04-12 08:26:40|6290|6287.2|6289|6286.2|6290|6287.2|6288.5|6285.7|15
1618216010000|2021-04-12 08:26:50|6287.3|6284.5|6286|6283.2|6288|6285.2|6285.8|6283|27
1618216020000|2021-04-12 08:27:00|6285.8|6283|6285|6282.2|6286.3|6283.5|6285|6282.2|17
1618216030000|2021-04-12 08:27:10|6285.3|6282.5|6285.3|6282.5|6285.5|6282.7|6283.7|6280.9|48
1618216040000|2021-04-12 08:27:20|6285.7|6282.9|6285.8|6283|6286|6283.2|6285.3|6282.5|224
1618216050000|2021-04-12 08:27:30|6286|6283.2|6288.8|6286|6288.8|6286|6285.5|6282.7|101
1618216060000|2021-04-12 08:27:40|6288.5|6285.7|6288.8|6286|6288.8|6286|6287.8|6285|17
1618216070000|2021-04-12 08:27:50|6288.5|6285.7|6289.3|6286.5|6290.5|6287.7|6288.3|6285.5|42
1618216080000|2021-04-12 08:28:00|6288.8|6286|6285.2|6282.4|6288.8|6286|6285.2|6282.4|46
1618216090000|2021-04-12 08:28:10|6285.5|6282.7|6287.3|6284.5|6287.3|6284.5|6285.2|6282.4|37
1618216100000|2021-04-12 08:28:20|6286.8|6284|6288.3|6285.5|6288.3|6285.5|6286.8|6284|99
1618216110000|2021-04-12 08:28:30|6288.5|6285.7|6289.3|6286.5|6289.8|6287|6288.5|6285.7|38
1618216120000|2021-04-12 08:28:40|6290|6287.2|6289.8|6287|6291.3|6288.5|6289.3|6286.5|38
1618216130000|2021-04-12 08:28:50|6290|6287.2|6288.8|6286|6291.3|6288.5|6288.3|6285.5|123
1618216140000|2021-04-12 08:29:00|6288.5|6285.7|6286.5|6283.7|6288.8|6286|6285.8|6283|379
1618216150000|2021-04-12 08:29:10|6286.8|6284|6288|6285.2|6288.7|6285.9|6285.8|6283|42
1618216160000|2021-04-12 08:29:20|6288.5|6285.7|6288|6285.2|6290|6287.2|6288|6285.2|102
1618216170000|2021-04-12 08:29:30|6287.3|6284.5|6287|6284.2|6288|6285.2|6287|6284.2|121
1618216180000|2021-04-12 08:29:40|6287.3|6284.5|6288|6285.2|6289|6286.2|6287.3|6284.5|208
1618216190000|2021-04-12 08:29:50|6288.5|6285.7|6286.3|6283.5|6289|6286.2|6286.3|6283.5|262
1618216200000|2021-04-12 08:30:00|6286|6283.2|6288|6285.2|6288|6285.2|6285.3|6282.5|403
1618216210000|2021-04-12 08:30:10|6288.8|6286|6289.5|6286.7|6290.8|6288|6288.8|6286|96
1618216220000|2021-04-12 08:30:20|6290.9|6288.1|6294.3|6291.5|6296|6293.2|6290.9|6288.1|186
1618216230000|2021-04-12 08:30:30|6294|6291.2|6289.3|6286.5|6295|6292.2|6288.5|6285.7|71
1618216240000|2021-04-12 08:30:40|6289.5|6286.7|6289|6286.2|6290|6287.2|6288.5|6285.7|45
1618216250000|2021-04-12 08:30:50|6288.8|6286|6290|6287.2|6291|6288.2|6288.5|6285.7|162
1618216260000|2021-04-12 08:31:00|6290.3|6287.5|6292|6289.2|6292|6289.2|6290.3|6287.5|10
1618216270000|2021-04-12 08:31:10|6292.3|6289.5|6294|6291.2|6294.1|6291.3|6291.3|6288.5|89
1618216280000|2021-04-12 08:31:20|6294.3|6291.5|6299|6296.2|6299.3|6296.5|6294.3|6291.5|155
1618216290000|2021-04-12 08:31:30|6298.8|6296|6299.3|6296.5|6300|6297.2|6298|6295.2|25
1618216300000|2021-04-12 08:31:40|6298.8|6296|6298.8|6296|6298.8|6296|6297|6294.2|121
1618216310000|2021-04-12 08:31:50|6298.5|6295.7|6300|6297.2|6301|6298.2|6298.5|6295.7|93
1618216320000|2021-04-12 08:32:00|6299.8|6297|6299.3|6296.5|6301|6298.2|6299.3|6296.5|147
1618216330000|2021-04-12 08:32:10|6299|6296.2|6299|6296.2|6300|6297.2|6299|6296.2|42
1618216340000|2021-04-12 08:32:20|6299.3|6296.5|6299|6296.2|6300.5|6297.7|6299|6296.2|134
1618216350000|2021-04-12 08:32:30|6299.6|6296.8|6298.3|6295.5|6300.5|6297.7|6297.3|6294.5|138
1618216360000|2021-04-12 08:32:40|6298.6|6295.8|6298.3|6295.5|6299.3|6296.5|6298|6295.2|81
1618216370000|2021-04-12 08:32:50|6298|6295.2|6298|6295.2|6298|6295.2|6298|6295.2|21
1618216380000|2021-04-12 08:33:00|6297.8|6295|6295|6292.2|6297.8|6295|6293.3|6290.5|329
1618216390000|2021-04-12 08:33:10|6295.5|6292.7|6296.8|6294|6298|6295.2|6294|6291.2|749
1618216400000|2021-04-12 08:33:20|6297|6294.2|6296.8|6294|6297.5|6294.7|6296|6293.2|46
1618216410000|2021-04-12 08:33:30|6296.3|6293.5|6296.5|6293.7|6296.8|6294|6296|6293.2|100
1618216420000|2021-04-12 08:33:40|6296.3|6293.5|6296.5|6293.7|6296.5|6293.7|6296|6293.2|9
1618216430000|2021-04-12 08:33:50|6296.3|6293.5|6297|6294.2|6297|6294.2|6296.3|6293.5|0
1618216440000|2021-04-12 08:34:00|6297.3|6294.5|6295.3|6292.5|6298|6295.2|6295|6292.2|151
1618216450000|2021-04-12 08:34:10|6295|6292.2|6297|6294.2|6298|6295.2|6295|6292.2|64
1618216460000|2021-04-12 08:34:20|6297.6|6294.8|6298.8|6296|6298.8|6296|6297.5|6294.7|62
1618216470000|2021-04-12 08:34:30|6299|6296.2|6299.3|6296.5|6300|6297.2|6299|6296.2|5
1618216480000|2021-04-12 08:34:40|6299|6296.2|6297.8|6295|6299.3|6296.5|6297.8|6295|12
1618216490000|2021-04-12 08:34:50|6298|6295.2|6297|6294.2|6298|6295.2|6296.8|6294|17
1618216500000|2021-04-12 08:35:00|6297.3|6294.5|6298|6295.2|6298.8|6296|6297|6294.2|13
1618216510000|2021-04-12 08:35:10|6298.3|6295.5|6298|6295.2|6298.3|6295.5|6298|6295.2|33
1618216520000|2021-04-12 08:35:20|6298.3|6295.5|6296|6293.2|6298.3|6295.5|6296|6293.2|84
1618216530000|2021-04-12 08:35:30|6296.6|6293.8|6295.8|6293|6297|6294.2|6295.6|6292.8|37
1618216540000|2021-04-12 08:35:40|6295.6|6292.8|6296.8|6294|6296.8|6294|6295.6|6292.8|36
1618216550000|2021-04-12 08:35:50|6296.3|6293.5|6296.8|6294|6296.8|6294|6296|6293.2|6
1618216560000|2021-04-12 08:36:00|6296.5|6293.7|6296|6293.2|6296.8|6294|6296|6293.2|135
1618216570000|2021-04-12 08:36:10|6295.8|6293|6294|6291.2|6295.8|6293|6293.8|6291|105
1618216580000|2021-04-12 08:36:20|||||||||26
1618216590000|2021-04-12 08:36:30|6294.8|6292|6295.3|6292.5|6296|6293.2|6294.5|6291.7|38
1618216600000|2021-04-12 08:36:40|6295|6292.2|6297|6294.2|6297.3|6294.5|6295|6292.2|87
1618216610000|2021-04-12 08:36:50|6297.3|6294.5|6297.8|6295|6298|6295.2|6297|6294.2|20
1618216620000|2021-04-12 08:37:00|6298|6295.2|6301|6298.2|6301|6298.2|6298|6295.2|21
1618216630000|2021-04-12 08:37:10|6301.3|6298.5|6303|6300.2|6305.8|6303|6301.3|6298.5|387
1618216640000|2021-04-12 08:37:20|6303.8|6301|6308.3|6305.5|6309.3|6306.5|6303.8|6301|247
1618216650000|2021-04-12 08:37:30|6308|6305.2|6308|6305.2|6309.6|6306.8|6308|6305.2|71
1618216660000|2021-04-12 08:37:40|6308.3|6305.5|6307.3|6304.5|6309.3|6306.5|6307|6304.2|204
1618216670000|2021-04-12 08:37:50|6307.8|6305|6306|6303.2|6307.8|6305|6305.8|6303|164
1618216680000|2021-04-12 08:38:00|6305|6302.2|6304.5|6301.7|6305.2|6302.4|6302|6299.2|95
1618216690000|2021-04-12 08:38:10|6304|6301.2|6305|6302.2|6305.3|6302.5|6304|6301.2|73
1618216700000|2021-04-12 08:38:20|6305.8|6303|6306.8|6304|6306.8|6304|6305.5|6302.7|6
1618216710000|2021-04-12 08:38:30|6307|6304.2|6305.3|6302.5|6307|6304.2|6304.7|6301.9|31
1618216720000|2021-04-12 08:38:40|6305|6302.2|6304|6301.2|6305|6302.2|6304|6301.2|56
1618216730000|2021-04-12 08:38:50|6303.7|6300.9|6301.3|6298.5|6304|6301.2|6301|6298.2|23
1618216740000|2021-04-12 08:39:00|6301.8|6299|6301|6298.2|6303|6300.2|6300|6297.2|79
1618216750000|2021-04-12 08:39:10|6302|6299.2|6303|6300.2|6303|6300.2|6302|6299.2|8
1618216760000|2021-04-12 08:39:20|6302.3|6299.5|6302|6299.2|6302.5|6299.7|6301.8|6299|98
1618216770000|2021-04-12 08:39:30|6301.7|6298.9|6300.5|6297.7|6302|6299.2|6300|6297.2|80
1618216780000|2021-04-12 08:39:40|6300.1|6297.3|6301.3|6298.5|6301.3|6298.5|6299.3|6296.5|23
1618216790000|2021-04-12 08:39:50|6301.6|6298.8|6299.3|6296.5|6301.8|6299|6299|6296.2|81
1618216800000|2021-04-12 08:40:00|6299.9|6297.1|6301|6298.2|6301|6298.2|6299.9|6297.1|59
1618216810000|2021-04-12 08:40:10|6301.8|6299|6302|6299.2|6302|6299.2|6301.8|6299|16
1618216820000|2021-04-12 08:40:20|6302.3|6299.5|6303.5|6300.7|6303.8|6301|6302.3|6299.5|12
1618216840000|2021-04-12 08:40:40|6302.8|6300|6302|6299.2|6303|6300.2|6302|6299.2|14
1618216850000|2021-04-12 08:40:50|6302.6|6299.8|6304|6301.2|6304|6301.2|6302|6299.2|43
1618216860000|2021-04-12 08:41:00|6304.3|6301.5|6304.2|6301.4|6304.8|6302|6304|6301.2|36
1618216870000|2021-04-12 08:41:10|6303|6300.2|6300.5|6297.7|6303|6300.2|6300|6297.2|89
1618216880000|2021-04-12 08:41:20|6300.3|6297.5|6297|6294.2|6300.3|6297.5|6297|6294.2|36
1618216890000|2021-04-12 08:41:30|6296.5|6293.7|6295|6292.2|6297.2|6294.4|6295|6292.2|402
1618216900000|2021-04-12 08:41:40|6294.8|6292|6295|6292.2|6295|6292.2|6294.8|6292|50
1618216910000|2021-04-12 08:41:50|6296.5|6293.7|6297|6294.2|6297|6294.2|6296.5|6293.7|42
1618216920000|2021-04-12 08:42:00|6296.5|6293.7|6298|6295.2|6298.5|6295.7|6296.5|6293.7|31
1618216930000|2021-04-12 08:42:10|6297.7|6294.9|6299.3|6296.5|6299.3|6296.5|6297.3|6294.5|106
1618216940000|2021-04-12 08:42:20|6299.6|6296.8|6299|6296.2|6299.8|6297|6298.3|6295.5|13
1618216950000|2021-04-12 08:42:30|6298.5|6295.7|6297.5|6294.7|6298.5|6295.7|6297.2|6294.4|85
1618216960000|2021-04-12 08:42:40|6298|6295.2|6297.8|6295|6298|6295.2|6297|6294.2|5
1618216970000|2021-04-12 08:42:50|6297.3|6294.5|6298|6295.2|6298|6295.2|6297|6294.2|48
1618216980000|2021-04-12 08:43:00|6297.3|6294.5|6297|6294.2|6298|6295.2|6297|6294.2|85
1618216990000|2021-04-12 08:43:10|6298|6295.2|6300.3|6297.5|6300.3|6297.5|6298|6295.2|31
1618217000000|2021-04-12 08:43:20|6301|6298.2|6301.3|6298.5|6302.3|6299.5|6301|6298.2|23
1618217010000|2021-04-12 08:43:30|6301.8|6299|6302.5|6299.7|6303.8|6301|6301.3|6298.5|67
1618217020000|2021-04-12 08:43:40|6302.6|6299.8|6300.8|6298|6303.6|6300.8|6300.8|6298|82
1618217030000|2021-04-12 08:43:50|6300.6|6297.8|6298.3|6295.5|6300.6|6297.8|6297.5|6294.7|62
1618217040000|2021-04-12 08:44:00|6298.5|6295.7|6299|6296.2|6301|6298.2|6298.5|6295.7|83
1618217050000|2021-04-12 08:44:10|6298.8|6296|6297.8|6295|6299|6296.2|6297.8|6295|23
1618217060000|2021-04-12 08:44:20|6298.3|6295.5|6297.5|6294.7|6299.3|6296.5|6297|6294.2|77
1618217070000|2021-04-12 08:44:30|6297|6294.2|6299|6296.2|6299.3|6296.5|6297|6294.2|76
1618217080000|2021-04-12 08:44:40|6298.7|6295.9|6299|6296.2|6299.3|6296.5|6298.5|6295.7|18
1618217090000|2021-04-12 08:44:50|6298.8|6296|6301.8|6299|6301.8|6299|6298.5|6295.7|21
1618217100000|2021-04-12 08:45:00|6301.5|6298.7|6303.5|6300.7|6303.5|6300.7|6300|6297.2|38
1618217110000|2021-04-12 08:45:10|6303.3|6300.5|6304|6301.2|6304.3|6301.5|6303.3|6300.5|12
1618217120000|2021-04-12 08:45:20|6302.8|6300|6304|6301.2|6304|6301.2|6302.8|6300|11
1618217130000|2021-04-12 08:45:30|6303.5|6300.7|6302|6299.2|6303.5|6300.7|6302|6299.2|6
1618217140000|2021-04-12 08:45:40|6302.3|6299.5|6303.3|6300.5|6303.3|6300.5|6302|6299.2|12
1618217150000|2021-04-12 08:45:50|6304|6301.2|6303.5|6300.7|6304|6301.2|6303|6300.2|4
1618217160000|2021-04-12 08:46:00|6303|6300.2|6303.7|6300.9|6304.8|6302|6303|6300.2|16
1618217170000|2021-04-12 08:46:10|6303.5|6300.7|6303.5|6300.7|6303.7|6300.9|6303.2|6300.4|6
1618217180000|2021-04-12 08:46:20|6303|6300.2|6303|6300.2|6303|6300.2|6303|6300.2|2
1618217190000|2021-04-12 08:46:30|6302.7|6299.9|6301|6298.2|6302.7|6299.9|6301|6298.2|206
1618217200000|2021-04-12 08:46:40|6300.7|6297.9|6300.2|6297.4|6301|6298.2|6300.2|6297.4|29
1618217210000|2021-04-12 08:46:50|6299.8|6297|6298.2|6295.4|6299.8|6297|6298.2|6295.4|12
1618217220000|2021-04-12 08:47:00|6298|6295.2|6300|6297.2|6302|6299.2|6298|6295.2|27
1618217230000|2021-04-12 08:47:10|6300.5|6297.7|6300.5|6297.7|6301.5|6298.7|6300.5|6297.7|11
1618217240000|2021-04-12 08:47:20|6300|6297.2|6300.5|6297.7|6300.5|6297.7|6300|6297.2|3
1618217250000|2021-04-12 08:47:30|6300.8|6298|6304.8|6302|6304.8|6302|6300.8|6298|32
1618217260000|2021-04-12 08:47:40|6304.5|6301.7|6304|6301.2|6304.8|6302|6304|6301.2|10
1618217270000|2021-04-12 08:47:50|6304.5|6301.7|6304.3|6301.5|6305|6302.2|6304.3|6301.5|5
1618217280000|2021-04-12 08:48:00|6305|6302.2|6308.3|6305.5|6309.8|6307|6305|6302.2|84
1618217290000|2021-04-12 08:48:10|6308.5|6305.7|6306.7|6303.9|6308.5|6305.7|6306|6303.2|32
1618217300000|2021-04-12 08:48:20|6305.7|6302.9|6306.2|6303.4|6308|6305.2|6305.7|6302.9|32
1618217310000|2021-04-12 08:48:30|6306.5|6303.7|6305.7|6302.9|6306.5|6303.7|6305.2|6302.4|15
1618217320000|2021-04-12 08:48:40|6306|6303.2|6305.2|6302.4|6306|6303.2|6305.2|6302.4|15
1618217330000|2021-04-12 08:48:50|6305|6302.2|6305|6302.2|6305.7|6302.9|6304.7|6301.9|54
1618217340000|2021-04-12 08:49:00|6305.2|6302.4|6307.3|6304.5|6307.3|6304.5|6305.2|6302.4|83
1618217350000|2021-04-12 08:49:10|6307.8|6305|6308|6305.2|6308|6305.2|6307.8|6305|3
1618217360000|2021-04-12 08:49:20|6308.2|6305.4|6307.5|6304.7|6309.3|6306.5|6307.5|6304.7|16
1618217370000|2021-04-12 08:49:30|6307.3|6304.5|6304.7|6301.9|6307.3|6304.5|6304.7|6301.9|28
1618217380000|2021-04-12 08:49:40|6305|6302.2|6306.8|6304|6306.8|6304|6305|6302.2|9
1618217390000|2021-04-12 08:49:50|6307|6304.2|6306.5|6303.7|6307.8|6305|6306|6303.2|14
1618217400000|2021-04-12 08:50:00|6306.3|6303.5|6304.3|6301.5|6306.3|6303.5|6303|6300.2|17
1618217410000|2021-04-12 08:50:10|6304|6301.2|6303|6300.2|6304|6301.2|6302.3|6299.5|5
1618217420000|2021-04-12 08:50:20|6303.7|6300.9|6303.5|6300.7|6303.8|6301|6303.3|6300.5|3
1618217430000|2021-04-12 08:50:30|6303.3|6300.5|6306.3|6303.5|6307.3|6304.5|6303.3|6300.5|20
1618217440000|2021-04-12 08:50:40|6306|6303.2|6306.3|6303.5|6306.3|6303.5|6306|6303.2|16
1618217450000|2021-04-12 08:50:50|6306|6303.2|6307.7|6304.9|6308.8|6306|6305.8|6303|107
1618217460000|2021-04-12 08:51:00|6307.5|6304.7|6309|6306.2|6309.8|6307|6307.5|6304.7|48
1618217470000|2021-04-12 08:51:10|6309.3|6306.5|6306.8|6304|6309.3|6306.5|6306.8|6304|69
1618217480000|2021-04-12 08:51:20|6307|6304.2|6305.3|6302.5|6307|6304.2|6305|6302.2|43
1618217490000|2021-04-12 08:51:30|6305.6|6302.8|6306|6303.2|6306|6303.2|6305.6|6302.8|17
1618217500000|2021-04-12 08:51:40|6305.7|6302.9|6306.5|6303.7|6307|6304.2|6305.5|6302.7|32
1618217510000|2021-04-12 08:51:50|6307|6304.2|6307.5|6304.7|6308|6305.2|6307|6304.2|47
1618217520000|2021-04-12 08:52:00|6308|6305.2|6307|6304.2|6308|6305.2|6306.5|6303.7|6
1618217530000|2021-04-12 08:52:10|6306.7|6303.9|6309|6306.2|6309|6306.2|6306|6303.2|30
1618217540000|2021-04-12 08:52:20|6308.8|6306|6307.8|6305|6308.8|6306|6307|6304.2|12
1618217550000|2021-04-12 08:52:30|6308|6305.2|6308|6305.2|6308|6305.2|6307.8|6305|8
1618217560000|2021-04-12 08:52:40|6307.8|6305|6306|6303.2|6307.8|6305|6306|6303.2|16
1618217570000|2021-04-12 08:52:50|6305.6|6302.8|6305|6302.2|6305.8|6303|6305|6302.2|5
1618217580000|2021-04-12 08:53:00|6305.3|6302.5|6306.6|6303.8|6306.6|6303.8|6305|6302.2|12
1618217590000|2021-04-12 08:53:10|6306|6303.2|6306.5|6303.7|6306.5|6303.7|6306|6303.2|8
1618217600000|2021-04-12 08:53:20|6306.7|6303.9|6308.3|6305.5|6308.3|6305.5|6306.7|6303.9|31
1618217610000|2021-04-12 08:53:30|6308.8|6306|6308.8|6306|6308.8|6306|6308.8|6306|37
1618217620000|2021-04-12 08:53:40|6309|6306.2|6307.3|6304.5|6309.3|6306.5|6307|6304.2|76
1618217630000|2021-04-12 08:53:50|6307|6304.2|6307|6304.2|6307.3|6304.5|6306|6303.2|7
1618217640000|2021-04-12 08:54:00|6306.8|6304|6308.3|6305.5|6308.3|6305.5|6306.8|6304|61
1618217650000|2021-04-12 08:54:10|6309.6|6306.8|6309.3|6306.5|6309.6|6306.8|6309.3|6306.5|49
1618217660000|2021-04-12 08:54:20|6309.6|6306.8|6307.8|6305|6309.6|6306.8|6307.8|6305|6
1618217670000|2021-04-12 08:54:30|6308|6305.2|6308|6305.2|6308.3|6305.5|6308|6305.2|1
1618217680000|2021-04-12 08:54:40|6307.8|6305|6309|6306.2|6309.8|6307|6307.3|6304.5|14
1618217690000|2021-04-12 08:54:50|6308.3|6305.5|6309|6306.2|6309|6306.2|6308|6305.2|2
1618217700000|2021-04-12 08:55:00|6309.8|6307|6309.5|6306.7|6309.8|6307|6309|6306.2|4
1618217710000|2021-04-12 08:55:10|6309|6306.2|6308.5|6305.7|6309|6306.2|6308.3|6305.5|2
1618217720000|2021-04-12 08:55:20|6308.3|6305.5|6308.8|6306|6308.8|6306|6308|6305.2|3
1618217730000|2021-04-12 08:55:30|6309.3|6306.5|6309|6306.2|6310|6307.2|6309|6306.2|9
1618217740000|2021-04-12 08:55:40|6308.8|6306|6308.3|6305.5|6308.8|6306|6308.3|6305.5|5
1618217750000|2021-04-12 08:55:50|6307.5|6304.7|6307.3|6304.5|6308.3|6305.5|6306.8|6304|20
1618217760000|2021-04-12 08:56:00|6307|6304.2|6307|6304.2|6307|6304.2|6307|6304.2|3
1618217770000|2021-04-12 08:56:10|6306.8|6304|6305|6302.2|6306.8|6304|6304.8|6302|23
1618217780000|2021-04-12 08:56:20|6305.3|6302.5|6306.3|6303.5|6306.3|6303.5|6305.3|6302.5|214
1618217790000|2021-04-12 08:56:30|6306.6|6303.8|6307.3|6304.5|6307.6|6304.8|6306.6|6303.8|493
1618217800000|2021-04-12 08:56:40|6307.1|6304.3|6307.3|6304.5|6307.3|6304.5|6307.1|6304.3|334
1618217810000|2021-04-12 08:56:50|6307.1|6304.3|6304.6|6301.8|6307.1|6304.3|6304.6|6301.8|14
1618217820000|2021-04-12 08:57:00|6304|6301.2|6303.8|6301|6304.7|6301.9|6303.5|6300.7|31
1618217830000|2021-04-12 08:57:10|6304|6301.2|6303.2|6300.4|6304|6301.2|6303.2|6300.4|10
1618217850000|2021-04-12 08:57:30|6303|6300.2|6302.7|6299.9|6303|6300.2|6302|6299.2|10
1618217860000|2021-04-12 08:57:40|6302|6299.2|6306|6303.2|6306.5|6303.7|6302|6299.2|57
1618217870000|2021-04-12 08:57:50|6306.8|6304|6306.5|6303.7|6307|6304.2|6306.5|6303.7|9
1618217880000|2021-04-12 08:58:00|6306.2|6303.4|6307|6304.2|6307|6304.2|6306.2|6303.4|4
1618217890000|2021-04-12 08:58:10|6306.7|6303.9|6306|6303.2|6306.7|6303.9|6306|6303.2|5
1618217900000|2021-04-12 08:58:20|6306.3|6303.5|6306|6303.2|6306.3|6303.5|6306|6303.2|1
1618217920000|2021-04-12 08:58:40|6305.6|6302.8|6305.8|6303|6305.8|6303|6305|6302.2|3
1618217940000|2021-04-12 08:59:00|6306|6303.2|6307|6304.2|6309.3|6306.5|6306|6303.2|77
1618217950000|2021-04-12 08:59:10|6307.3|6304.5|6306.3|6303.5|6307.3|6304.5|6306.3|6303.5|37
1618217960000|2021-04-12 08:59:20|6306|6303.2|6307|6304.2|6307.8|6305|6306|6303.2|34
1618217970000|2021-04-12 08:59:30|6306.6|6303.8|6307|6304.2|6307.3|6304.5|6306.3|6303.5|26
1618217980000|2021-04-12 08:59:40|6306.8|6304|6306.3|6303.5|6306.8|6304|6306|6303.2|3
1618217990000|2021-04-12 08:59:50|6305.8|6303|6305|6302.2|6305.8|6303|6305|6302.2|2
1618218000000|2021-04-12 09:00:00|6304.8|6302|6307.3|6304.5|6307.3|6304.5|6304.8|6302|30
1618218010000|2021-04-12 09:00:10|6307.6|6304.8|6307.3|6304.5|6307.8|6305|6307|6304.2|137
1618218020000|2021-04-12 09:00:20|6305.8|6303|6307.8|6305|6307.8|6305|6305.8|6303|22
1618218030000|2021-04-12 09:00:30|6308|6305.2|6308.8|6306|6309|6306.2|6308|6305.2|8
1618218040000|2021-04-12 09:00:40|6309.8|6307|6309.3|6306.5|6309.8|6307|6309.3|6306.5|33
1618218050000|2021-04-12 09:00:50|6309|6306.2|6308.8|6306|6309.3|6306.5|6308.8|6306|36
1618218060000|2021-04-12 09:01:00|6308.6|6305.8|6307.3|6304.5|6310.6|6307.8|6306.3|6303.5|103
1618218070000|2021-04-12 09:01:10|6306.6|6303.8|6306.3|6303.5|6306.8|6304|6304.8|6302|12
1618218080000|2021-04-12 09:01:20|6305.8|6303|6305.8|6303|6305.8|6303|6305.8|6303|0
1618218090000|2021-04-12 09:01:30|6305.6|6302.8|6306|6303.2|6306.8|6304|6305.6|6302.8|37
1618218100000|2021-04-12 09:01:40|6305.2|6302.4|6306.3|6303.5|6306.3|6303.5|6305.2|6302.4|15
1618218110000|2021-04-12 09:01:50|6306.8|6304|6306.3|6303.5|6306.8|6304|6305.6|6302.8|56
1618218120000|2021-04-12 09:02:00|6306.1|6303.3|6306|6303.2|6306.6|6303.8|6305.8|6303|40
1618218130000|2021-04-12 09:02:10|6306.3|6303.5|6307.1|6304.3|6307.1|6304.3|6306.3|6303.5|1
1618218140000|2021-04-12 09:02:20|6307.6|6304.8|6308.3|6305.5|6308.3|6305.5|6307.6|6304.8|0
1618218150000|2021-04-12 09:02:30|6308.1|6305.3|6308.1|6305.3|6308.1|6305.3|6308.1|6305.3|0
1618218160000|2021-04-12 09:02:40|6308|6305.2|6307.7|6304.9|6308|6305.2|6307.7|6304.9|32
1618218170000|2021-04-12 09:02:50|6306.6|6303.8|6305.8|6303|6306.6|6303.8|6305.8|6303|7
1618218180000|2021-04-12 09:03:00|6306.1|6303.3|6308.1|6305.3|6308.3|6305.5|6306.1|6303.3|4
1618218190000|2021-04-12 09:03:10|6307.8|6305|6307.6|6304.8|6308.3|6305.5|6307.6|6304.8|5
1618218200000|2021-04-12 09:03:20|6308.3|6305.5|6308.3|6305.5|6308.3|6305.5|6308.3|6305.5|0
1618218210000|2021-04-12 09:03:30|6308.6|6305.8|6308.3|6305.5|6308.6|6305.8|6308.3|6305.5|1
1618218230000|2021-04-12 09:03:50|6308.6|6305.8|6318.6|6315.8|6318.6|6315.8|6308.6|6305.8|313
1618218240000|2021-04-12 09:04:00|6318.8|6316|6322.3|6319.5|6322.6|6319.8|6318|6315.2|478
1618218250000|2021-04-12 09:04:10|6322.6|6319.8|6318.3|6315.5|6323.3|6320.5|6317.8|6315|153
1618218260000|2021-04-12 09:04:20|6318.6|6315.8|6320.3|6317.5|6320.3|6317.5|6318.1|6315.3|171
1618218270000|2021-04-12 09:04:30|6320.6|6317.8|6316.3|6313.5|6320.6|6317.8|6316.3|6313.5|40
1618218280000|2021-04-12 09:04:40|6316|6313.2|6316.3|6313.5|6316.3|6313.5|6315.3|6312.5|10
1618218290000|2021-04-12 09:04:50|6316.6|6313.8|6316.1|6313.3|6316.6|6313.8|6315.3|6312.5|34
1618218300000|2021-04-12 09:05:00|6316.3|6313.5|6315|6312.2|6317.1|6314.3|6315|6312.2|19
1618218310000|2021-04-12 09:05:10|6315.3|6312.5|6316.3|6313.5|6317.1|6314.3|6315.3|6312.5|4
1618218320000|2021-04-12 09:05:20|6315.8|6313|6316.3|6313.5|6316.3|6313.5|6315.8|6313|20
1618218330000|2021-04-12 09:05:30|6316.6|6313.8|6313.3|6310.5|6317.3|6314.5|6312.2|6309.4|135
1618218340000|2021-04-12 09:05:40|6313|6310.2|6312.3|6309.5|6313|6310.2|6311.8|6309|5
1618218350000|2021-04-12 09:05:50|6312.2|6309.4|6310|6307.2|6312.5|6309.7|6310|6307.2|8
1618218360000|2021-04-12 09:06:00|6309.7|6306.9|6308.7|6305.9|6310|6307.2|6307.7|6304.9|41
1618218370000|2021-04-12 09:06:10|6309|6306.2|6309|6306.2|6310|6307.2|6308.7|6305.9|9
1618218380000|2021-04-12 09:06:20|6308|6305.2|6310.3|6307.5|6310.3|6307.5|6308|6305.2|50
1618218390000|2021-04-12 09:06:30|6310.5|6307.7|6310|6307.2|6311|6308.2|6310|6307.2|5
1618218400000|2021-04-12 09:06:40|6309.7|6306.9|6309.5|6306.7|6309.7|6306.9|6309.4|6306.6|2
1618218410000|2021-04-12 09:06:50|6309|6306.2|6307.7|6304.9|6309.7|6306.9|6307|6304.2|59
1618218420000|2021-04-12 09:07:00|6307.5|6304.7|6308.5|6305.7|6308.5|6305.7|6306|6303.2|38
1618218430000|2021-04-12 09:07:10|6308|6305.2|6307.5|6304.7|6308.7|6305.9|6307|6304.2|12
1618218440000|2021-04-12 09:07:20|6308|6305.2|6307.5|6304.7|6309|6306.2|6307.5|6304.7|13
1618218450000|2021-04-12 09:07:30|6308|6305.2|6307.5|6304.7|6308|6305.2|6307.5|6304.7|4
1618218460000|2021-04-12 09:07:40|6307.2|6304.4|6308|6305.2|6308.8|6306|6307|6304.2|11
1618218470000|2021-04-12 09:07:50|6307.5|6304.7|6308|6305.2|6308.3|6305.5|6306|6303.2|55
1618218480000|2021-04-12 09:08:00|6307.7|6304.9|6307.7|6304.9|6307.7|6304.9|6307.7|6304.9|4
1618218490000|2021-04-12 09:08:10|6307.3|6304.5|6307|6304.2|6307.5|6304.7|6307|6304.2|8
1618218500000|2021-04-12 09:08:20|6308|6305.2|6307.8|6305|6308.8|6306|6307.8|6305|269
1618218510000|2021-04-12 09:08:30|6308.3|6305.5|6307.5|6304.7|6308.5|6305.7|6307.3|6304.5|6
1618218520000|2021-04-12 09:08:40|6307.3|6304.5|6307.5|6304.7|6307.5|6304.7|6307.3|6304.5|0
1618218530000|2021-04-12 09:08:50|6307.3|6304.5|6306.8|6304|6307.5|6304.7|6306.7|6303.9|41
1618218540000|2021-04-12 09:09:00|6307|6304.2|6308|6305.2|6308|6305.2|6307|6304.2|5
1618218550000|2021-04-12 09:09:10|6307.5|6304.7|6311|6308.2|6311|6308.2|6307.5|6304.7|9
1618218560000|2021-04-12 09:09:20|6310.5|6307.7|6314.5|6311.7|6315.3|6312.5|6310.5|6307.7|34
1618218570000|2021-04-12 09:09:30|6314.3|6311.5|6313.8|6311|6314.3|6311.5|6313.8|6311|13
1618218580000|2021-04-12 09:09:40|6313.5|6310.7|6313.5|6310.7|6313.5|6310.7|6312.5|6309.7|7
1618218590000|2021-04-12 09:09:50|6313|6310.2|6312.5|6309.7|6313|6310.2|6312.5|6309.7|2
1618218600000|2021-04-12 09:10:00|6312.8|6310|6309.8|6307|6313|6310.2|6309.8|6307|27
1618218610000|2021-04-12 09:10:10|6309.3|6306.5|6309.8|6307|6311.3|6308.5|6309.3|6306.5|84
1618218620000|2021-04-12 09:10:20|6310.3|6307.5|6310|6307.2|6310.3|6307.5|6310|6307.2|4
1618218630000|2021-04-12 09:10:30|6309.8|6307|6307|6304.2|6309.8|6307|6306.8|6304|66
1618218640000|2021-04-12 09:10:40|6306.8|6304|6306.8|6304|6307.5|6304.7|6306.8|6304|19
1618218650000|2021-04-12 09:10:50|6306.3|6303.5|6306|6303.2|6306.3|6303.5|6305.3|6302.5|32
1618218660000|2021-04-12 09:11:00|6305.8|6303|6306.8|6304|6307.5|6304.7|6305.2|6302.4|54
1618218670000|2021-04-12 09:11:10|6307.8|6305|6307.7|6304.9|6308.3|6305.5|6307|6304.2|14
1618218680000|2021-04-12 09:11:20|6307.5|6304.7|6307|6304.2|6307.8|6305|6306.8|6304|4
1618218690000|2021-04-12 09:11:30|6307.5|6304.7|6307.5|6304.7|6307.5|6304.7|6307.5|6304.7|14
1618218700000|2021-04-12 09:11:40|6307.7|6304.9|6307|6304.2|6307.7|6304.9|6306.8|6304|29
1618218710000|2021-04-12 09:11:50|6307.8|6305|6307.3|6304.5|6308|6305.2|6307.3|6304.5|3
1618218720000|2021-04-12 09:12:00|6307|6304.2|6307.5|6304.7|6308|6305.2|6307|6304.2|150
1618218730000|2021-04-12 09:12:10|6308|6305.2|6308|6305.2|6308|6305.2|6307|6304.2|6
1618218740000|2021-04-12 09:12:20|6308.3|6305.5|6307|6304.2|6308.8|6306|6306.8|6304|25
1618218750000|2021-04-12 09:12:30|6307.7|6304.9|6307.3|6304.5|6307.7|6304.9|6306.8|6304|2
1618218760000|2021-04-12 09:12:40|6307|6304.2|6307.5|6304.7|6307.8|6305|6307|6304.2|19
1618218770000|2021-04-12 09:12:50|6307.3|6304.5|6307.3|6304.5|6307.3|6304.5|6307.3|6304.5|1
1618218780000|2021-04-12 09:13:00|6307.5|6304.7|6307.5|6304.7|6308|6305.2|6307|6304.2|26
1618218790000|2021-04-12 09:13:10|6308|6305.2|6311|6308.2|6311|6308.2|6308|6305.2|14
1618218800000|2021-04-12 09:13:20|6311.3|6308.5|6309.3|6306.5|6311.3|6308.5|6309.3|6306.5|18
1618218810000|2021-04-12 09:13:30|6309.5|6306.7|6308.8|6306|6309.8|6307|6308.8|6306|22
1618218820000|2021-04-12 09:13:40|6308.5|6305.7|6307.5|6304.7|6308.5|6305.7|6307.5|6304.7|4
1618218830000|2021-04-12 09:13:50|6307|6304.2|6306.5|6303.7|6307.3|6304.5|6306.5|6303.7|12
1618218840000|2021-04-12 09:14:00|6306.8|6304|6305.5|6302.7|6307|6304.2|6305.5|6302.7|4
1618218850000|2021-04-12 09:14:10|6305.3|6302.5|6303|6300.2|6305.5|6302.7|6302|6299.2|92
1618218860000|2021-04-12 09:14:20|6302.5|6299.7|6303|6300.2|6303|6300.2|6302|6299.2|59
1618218870000|2021-04-12 09:14:30|6302.8|6300|6302|6299.2|6303|6300.2|6302|6299.2|4
1618218880000|2021-04-12 09:14:40|6302.3|6299.5|6302.3|6299.5|6303.3|6300.5|6300.8|6298|30
1618218890000|2021-04-12 09:14:50|6301.8|6299|6302.3|6299.5|6302.3|6299.5|6301.8|6299|1
1618218900000|2021-04-12 09:15:00|6302|6299.2|6303|6300.2|6303|6300.2|6301.8|6299|5
1618218910000|2021-04-12 09:15:10|6303.3|6300.5|6303|6300.2|6303.3|6300.5|6303|6300.2|3
1618218920000|2021-04-12 09:15:20|6303.3|6300.5|6302.3|6299.5|6304.3|6301.5|6302.3|6299.5|7
1618218930000|2021-04-12 09:15:30|6301.8|6299|6301.8|6299|6303|6300.2|6301.8|6299|3
1618218940000|2021-04-12 09:15:40|6302.3|6299.5|6302.8|6300|6303.8|6301|6302|6299.2|75
1618218950000|2021-04-12 09:15:50|6303.5|6300.7|6302.5|6299.7|6303.5|6300.7|6302.5|6299.7|17
1618218960000|2021-04-12 09:16:00|6302.3|6299.5|6302.3|6299.5|6302.3|6299.5|6302|6299.2|4
1618218970000|2021-04-12 09:16:10|6302.8|6300|6303|6300.2|6303.3|6300.5|6302.8|6300|7
1618218980000|2021-04-12 09:16:20|6302.5|6299.7|6301|6298.2|6302.5|6299.7|6301|6298.2|26
1618218990000|2021-04-12 09:16:30|6300.8|6298|6298.5|6295.7|6300.8|6298|6298|6295.2|62
1618219000000|2021-04-12 09:16:40|6298.8|6296|6299.3|6296.5|6299.3|6296.5|6298.8|6296|5
1618219010000|2021-04-12 09:16:50|6299.5|6296.7|6299|6296.2|6301.3|6298.5|6299|6296.2|8
1618219020000|2021-04-12 09:17:00|6298.7|6295.9|6298.8|6296|6300|6297.2|6298.3|6295.5|14
1618219030000|2021-04-12 09:17:10|6299.3|6296.5|6298.5|6295.7|6299.7|6296.9|6298|6295.2|15
1618219040000|2021-04-12 09:17:20|6298.3|6295.5|6299|6296.2|6299|6296.2|6298.2|6295.4|5
1618219050000|2021-04-12 09:17:30|6298.8|6296|6299|6296.2|6299|6296.2|6298.8|6296|4
1618219060000|2021-04-12 09:17:40|6299.2|6296.4|6298.5|6295.7|6300|6297.2|6297.8|6295|80
1618219070000|2021-04-12 09:17:50|6299|6296.2|6296.5|6293.7|6299|6296.2|6296.2|6293.4|174
1618219080000|2021-04-12 09:18:00|6296.7|6293.9|6297.2|6294.4|6297.7|6294.9|6296.7|6293.9|24
1618219090000|2021-04-12 09:18:10|6297.4|6294.6|6297.2|6294.4|6297.7|6294.9|6297.2|6294.4|14
1618219100000|2021-04-12 09:18:20|6297|6294.2|6297|6294.2|6298|6295.2|6296.2|6293.4|18
1618219110000|2021-04-12 09:18:30|6297.8|6295|6296.5|6293.7|6298|6295.2|6296.2|6293.4|111
1618219120000|2021-04-12 09:18:40|6296.2|6293.4|6295.5|6292.7|6296.5|6293.7|6293.2|6290.4|239
1618219130000|2021-04-12 09:18:50|6296|6293.2|6295.7|6292.9|6296|6293.2|6295.7|6292.9|0
1618219140000|2021-04-12 09:19:00|6295|6292.2|6293|6290.2|6295|6292.2|6293|6290.2|25
1618219150000|2021-04-12 09:19:10|6293.2|6290.4|6293|6290.2|6294|6291.2|6293|6290.2|80
1618219160000|2021-04-12 09:19:20|6292.8|6290|6292.8|6290|6293.7|6290.9|6292.8|6290|119
1618219170000|2021-04-12 09:19:30|6293|6290.2|6294.5|6291.7|6295|6292.2|6293|6290.2|23
1618219180000|2021-04-12 09:19:40|6294.2|6291.4|6295.5|6292.7|6295.5|6292.7|6294|6291.2|4
1618219190000|2021-04-12 09:19:50|6296|6293.2|6296.5|6293.7|6296.5|6293.7|6295.5|6292.7|55
1618219200000|2021-04-12 09:20:00|6296.4|6293.6|6296.5|6293.7|6296.7|6293.9|6296.2|6293.4|232
1618219210000|2021-04-12 09:20:10|6297|6294.2|6296.7|6293.9|6297|6294.2|6296.7|6293.9|6
1618219220000|2021-04-12 09:20:20|6297|6294.2|6296.2|6293.4|6297|6294.2|6296.2|6293.4|16
1618219230000|2021-04-12 09:20:30|6296|6293.2|6295.7|6292.9|6296|6293.2|6295.7|6292.9|32
1618219240000|2021-04-12 09:20:40|6296|6293.2|6296.2|6293.4|6296.2|6293.4|6295.7|6292.9|8
1618219250000|2021-04-12 09:20:50|6295.7|6292.9|6295.7|6292.9|6295.7|6292.9|6295.7|6292.9|14
1618219260000|2021-04-12 09:21:00|6294.2|6291.4|6293.7|6290.9|6294.2|6291.4|6293.7|6290.9|16
1618219270000|2021-04-12 09:21:10|6293.2|6290.4|6293|6290.2|6293.2|6290.4|6293|6290.2|3
1618219280000|2021-04-12 09:21:20|6293.4|6290.6|6294.5|6291.7|6295|6292.2|6293.4|6290.6|10
1618219290000|2021-04-12 09:21:30|6295|6292.2|6295.5|6292.7|6295.5|6292.7|6294.5|6291.7|5
1618219300000|2021-04-12 09:21:40|6295.7|6292.9|6295.7|6292.9|6296|6293.2|6295.7|6292.9|1
1618219310000|2021-04-12 09:21:50|6295.5|6292.7|6296.5|6293.7|6297|6294.2|6295.5|6292.7|7
1618219330000|2021-04-12 09:22:10|6296.7|6293.9|6296.7|6293.9|6296.7|6293.9|6296.7|6293.9|0
1618219340000|2021-04-12 09:22:20|6297|6294.2|6296.7|6293.9|6297|6294.2|6296.5|6293.7|38
1618219350000|2021-04-12 09:22:30|6296.2|6293.4|6296.2|6293.4|6296.2|6293.4|6296.2|6293.4|0
1618219360000|2021-04-12 09:22:40|6295.4|6292.6|6294.2|6291.4|6295.7|6292.9|6294.2|6291.4|34
1618219370000|2021-04-12 09:22:50|6294|6291.2|6293.2|6290.4|6294|6291.2|6293.2|6290.4|34
1618219380000|2021-04-12 09:23:00|6293|6290.2|6294.5|6291.7|6294.5|6291.7|6293|6290.2|42
1618219390000|2021-04-12 09:23:10|6295.2|6292.4|6295.2|6292.4|6296|6293.2|6295.2|6292.4|2
1618219400000|2021-04-12 09:23:20|6295|6292.2|6296.2|6293.4|6296.2|6293.4|6295|6292.2|22
1618219420000|2021-04-12 09:23:40|6297.3|6294.5|6298|6295.2|6298.3|6295.5|6297.3|6294.5|53
1618219430000|2021-04-12 09:23:50|6297.8|6295|6299.8|6297|6300|6297.2|6297.8|6295|13
1618219440000|2021-04-12 09:24:00|6300|6297.2|6298.5|6295.7|6300|6297.2|6298.3|6295.5|6
1618219450000|2021-04-12 09:24:10|6298.3|6295.5|6297.8|6295|6298.3|6295.5|6297.8|6295|2
1618219460000|2021-04-12 09:24:20|6297.5|6294.7|6297.5|6294.7|6297.5|6294.7|6297.5|6294.7|0
1618219470000|2021-04-12 09:24:30|6297.3|6294.5|6295|6292.2|6298.5|6295.7|6295|6292.2|75
1618219480000|2021-04-12 09:24:40|6296.8|6294|6296.5|6293.7|6298|6295.2|6296.5|6293.7|60
1618219490000|2021-04-12 09:24:50|6296.3|6293.5|6296.5|6293.7|6296.5|6293.7|6295|6292.2|9
1618219500000|2021-04-12 09:25:00|6296.3|6293.5|6297.5|6294.7|6297.5|6294.7|6296.3|6293.5|51
1618219510000|2021-04-12 09:25:10|6297|6294.2|6299.2|6296.4|6300|6297.2|6296.5|6293.7|75
1618219520000|2021-04-12 09:25:20|6299.5|6296.7|6299.3|6296.5|6299.5|6296.7|6299|6296.2|2
1618219530000|2021-04-12 09:25:30|6300.8|6298|6303.3|6300.5|6303.3|6300.5|6300|6297.2|99
1618219540000|2021-04-12 09:25:40|6303|6300.2|6300|6297.2|6303|6300.2|6300|6297.2|43
1618219550000|2021-04-12 09:25:50|6299.8|6297|6298.7|6295.9|6299.8|6297|6298.7|6295.9|28
1618219560000|2021-04-12 09:26:00|6298.8|6296|6299.7|6296.9|6299.7|6296.9|6298.8|6296|2
1618219570000|2021-04-12 09:26:10|6300.3|6297.5|6299.5|6296.7|6301|6298.2|6299.5|6296.7|14
1618219580000|2021-04-12 09:26:20|6299|6296.2|6298.5|6295.7|6299.3|6296.5|6298.2|6295.4|36
1618219590000|2021-04-12 09:26:30|6298.3|6295.5|6296.7|6293.9|6298.3|6295.5|6296.7|6293.9|44
1618219600000|2021-04-12 09:26:40|6296|6293.2|6295.3|6292.5|6296|6293.2|6295.3|6292.5|0
1618219610000|2021-04-12 09:26:50|6295|6292.2|6296.3|6293.5|6296.3|6293.5|6295|6292.2|4
1618219620000|2021-04-12 09:27:00|6295.3|6292.5|6296|6293.2|6296|6293.2|6295|6292.2|3
1618219630000|2021-04-12 09:27:10|6295.5|6292.7|6296|6293.2|6296|6293.2|6295.5|6292.7|29
1618219640000|2021-04-12 09:27:20|6296.3|6293.5|6296.3|6293.5|6296.8|6294|6296.3|6293.5|46
1618219650000|2021-04-12 09:27:30|||||||||1
1618219660000|2021-04-12 09:27:40|6297.7|6294.9|6299|6296.2|6299.3|6296.5|6297.7|6294.9|9
1618219680000|2021-04-12 09:28:00|6299.3|6296.5|6301|6298.2|6301|6298.2|6299.3|6296.5|26
1618219690000|2021-04-12 09:28:10|6300.8|6298|6301|6298.2|6301.3|6298.5|6300.5|6297.7|28
1618219700000|2021-04-12 09:28:20|6302.5|6299.7|6303|6300.2|6303|6300.2|6302.5|6299.7|4
1618219710000|2021-04-12 09:28:30|6302.5|6299.7|6302.3|6299.5|6302.5|6299.7|6302.3|6299.5|3
1618219720000|2021-04-12 09:28:40|6302|6299.2|6307.3|6304.5|6307.8|6305|6302|6299.2|102
1618219730000|2021-04-12 09:28:50|6307.2|6304.4|6307|6304.2|6307.2|6304.4|6305|6302.2|64
1618219740000|2021-04-12 09:29:00|6306.2|6303.4|6306.5|6303.7|6307|6304.2|6305.2|6302.4|18
1618219750000|2021-04-12 09:29:10|6307|6304.2|6309|6306.2|6309|6306.2|6307|6304.2|7
1618219760000|2021-04-12 09:29:20|6309.5|6306.7|6307.2|6304.4|6309.5|6306.7|6307.2|6304.4|37
1618219770000|2021-04-12 09:29:30|6307|6304.2|6303.7|6300.9|6307|6304.2|6303.2|6300.4|44
1618219780000|2021-04-12 09:29:40|6302.2|6299.4|6302.2|6299.4|6302.7|6299.9|6301.2|6298.4|83
1618219790000|2021-04-12 09:29:50|6302.7|6299.9|6302.7|6299.9|6302.7|6299.9|6302.7|6299.9|2
1618219800000|2021-04-12 09:30:00|6303|6300.2|6304.2|6301.4|6305|6302.2|6303|6300.2|61
1618219810000|2021-04-12 09:30:10|6305|6302.2|6304.5|6301.7|6307|6304.2|6304.2|6301.4|22
1618219820000|2021-04-12 09:30:20|6305|6302.2|6304|6301.2|6305|6302.2|6303.2|6300.4|7
1618219830000|2021-04-12 09:30:30|6304.2|6301.4|6304|6301.2|6304.5|6301.7|6304|6301.2|2
1618219840000|2021-04-12 09:30:40|6303.7|6300.9|6303|6300.2|6303.7|6300.9|6303|6300.2|17
1618219850000|2021-04-12 09:30:50|6302.7|6299.9|6303|6300.2|6303.3|6300.5|6302.7|6299.9|13
1618219860000|2021-04-12 09:31:00|6302.5|6299.7|6303|6300.2|6303.2|6300.4|6302.5|6299.7|4
1618219870000|2021-04-12 09:31:10|6303.5|6300.7|6305.2|6302.4|6305.2|6302.4|6303.5|6300.7|26
1618219880000|2021-04-12 09:31:20|6305.7|6302.9|6305.7|6302.9|6306.3|6303.5|6305.7|6302.9|4
1618219890000|2021-04-12 09:31:30|||||||||4
1618219900000|2021-04-12 09:31:40|6306.5|6303.7|6306.7|6303.9|6306.7|6303.9|6306.5|6303.7|28
1618219910000|2021-04-12 09:31:50|6305.5|6302.7|6305.2|6302.4|6306.3|6303.5|6305.2|6302.4|27
1618219920000|2021-04-12 09:32:00|6305.5|6302.7|6304.7|6301.9|6305.7|6302.9|6304.5|6301.7|9
1618219930000|2021-04-12 09:32:10|6305|6302.2|6305|6302.2|6305|6302.2|6304.2|6301.4|1
1618219940000|2021-04-12 09:32:20|6304.7|6301.9|6299|6296.2|6304.7|6301.9|6298.2|6295.4|168
1618219950000|2021-04-12 09:32:30|6298.4|6295.6|6298.5|6295.7|6298.5|6295.7|6297.5|6294.7|31
1618219960000|2021-04-12 09:32:40|6298.2|6295.4|6299.5|6296.7|6299.5|6296.7|6298|6295.2|5
1618219970000|2021-04-12 09:32:50|6299.2|6296.4|6301.5|6298.7|6301.5|6298.7|6299.2|6296.4|27
1618219980000|2021-04-12 09:33:00|6300.7|6297.9|6300.2|6297.4|6300.7|6297.9|6300|6297.2|2
1618219990000|2021-04-12 09:33:10|6300|6297.2|6301.5|6298.7|6301.7|6298.9|6299.5|6296.7|29
1618220000000|2021-04-12 09:33:20|6301.7|6298.9|6302|6299.2|6302.5|6299.7|6301.7|6298.9|9
1618220010000|2021-04-12 09:33:30|6302.5|6299.7|6303|6300.2|6303|6300.2|6302.5|6299.7|5
1618220020000|2021-04-12 09:33:40|6302.5|6299.7|6301.2|6298.4|6302.5|6299.7|6301.2|6298.4|6
1618220040000|2021-04-12 09:34:00|6301|6298.2|6297.7|6294.9|6301|6298.2|6297.7|6294.9|47
1618220050000|2021-04-12 09:34:10|6297.4|6294.6|6295.7|6292.9|6297.4|6294.6|6295.2|6292.4|5
1618220060000|2021-04-12 09:34:20|6295.2|6292.4|6294.7|6291.9|6295.2|6292.4|6294.5|6291.7|65
1618220070000|2021-04-12 09:34:30|6294.2|6291.4|6295.2|6292.4|6295.7|6292.9|6294|6291.2|6
1618220080000|2021-04-12 09:34:40|6295|6292.2|6296|6293.2|6296.7|6293.9|6295|6292.2|2
1618220090000|2021-04-12 09:34:50|6296.2|6293.4|6296.2|6293.4|6296.2|6293.4|6296.2|6293.4|1
1618220100000|2021-04-12 09:35:00|6296.5|6293.7|6295|6292.2|6296.5|6293.7|6295|6292.2|8
1618220110000|2021-04-12 09:35:10|6294.2|6291.4|6294.7|6291.9|6294.7|6291.9|6294.2|6291.4|15
1618220120000|2021-04-12 09:35:20|6294.2|6291.4|6296.5|6293.7|6296.5|6293.7|6294.2|6291.4|8
1618220130000|2021-04-12 09:35:30|6296.7|6293.9|6295.7|6292.9|6296.7|6293.9|6295.2|6292.4|1
1618220140000|2021-04-12 09:35:40|6295.4|6292.6|6295|6292.2|6295.4|6292.6|6294.7|6291.9|0
1618220150000|2021-04-12 09:35:50|6294.7|6291.9|6295.7|6292.9|6295.7|6292.9|6294.7|6291.9|2
1618220160000|2021-04-12 09:36:00|6296.2|6293.4|6300.7|6297.9|6301|6298.2|6296.2|6293.4|66
1618220170000|2021-04-12 09:36:10|6301|6298.2|6300.7|6297.9|6301.7|6298.9|6300.7|6297.9|41
1618220180000|2021-04-12 09:36:20|6300|6297.2|6300.7|6297.9|6300.7|6297.9|6299.7|6296.9|3
1618220190000|2021-04-12 09:36:30|6300.5|6297.7|6298.7|6295.9|6300.5|6297.7|6298.7|6295.9|1
1618220200000|2021-04-12 09:36:40|6298.2|6295.4|6299.7|6296.9|6299.7|6296.9|6298.2|6295.4|18
1618220210000|2021-04-12 09:36:50|6299.5|6296.7|6299.7|6296.9|6300|6297.2|6299.5|6296.7|1
1618220220000|2021-04-12 09:37:00|6299|6296.2|6300.7|6297.9|6300.7|6297.9|6299|6296.2|2
1618220230000|2021-04-12 09:37:10|6300.5|6297.7|6301.2|6298.4|6302|6299.2|6299.7|6296.9|7
1618220240000|2021-04-12 09:37:20|6301|6298.2|6301.7|6298.9|6301.7|6298.9|6301|6298.2|4
1618220250000|2021-04-12 09:37:30|6302|6299.2|6300.2|6297.4|6302|6299.2|6300.2|6297.4|1
1618220260000|2021-04-12 09:37:40|6300|6297.2|6301|6298.2|6301|6298.2|6300|6297.2|1
1618220270000|2021-04-12 09:37:50|6301.5|6298.7|6301.5|6298.7|6302.5|6299.7|6301.5|6298.7|8
1618220280000|2021-04-12 09:38:00|6301.7|6298.9|6300.2|6297.4|6301.7|6298.9|6300.2|6297.4|0
1618220290000|2021-04-12 09:38:10|6300|6297.2|6301.2|6298.4|6301.2|6298.4|6300|6297.2|6
1618220310000|2021-04-12 09:38:30|6300.4|6297.6|6301.2|6298.4|6301.2|6298.4|6300.2|6297.4|5
1618220320000|2021-04-12 09:38:40|6301.5|6298.7|6301|6298.2|6301.5|6298.7|6301|6298.2|0
1618220330000|2021-04-12 09:38:50|6300.2|6297.4|6300|6297.2|6300.8|6298|6299.5|6296.7|30
1618220340000|2021-04-12 09:39:00|6300.2|6297.4|6301.2|6298.4|6301.2|6298.4|6299|6296.2|41
1618220350000|2021-04-12 09:39:10|6301.5|6298.7|6303.2|6300.4|6303.7|6300.9|6301.5|6298.7|9
1618220360000|2021-04-12 09:39:20|6302.5|6299.7|6303|6300.2|6303.5|6300.7|6302.5|6299.7|3
1618220370000|2021-04-12 09:39:30|6302.7|6299.9|6302.7|6299.9|6303.2|6300.4|6302.7|6299.9|1
1618220380000|2021-04-12 09:39:40|6303.2|6300.4|6301.2|6298.4|6303.6|6300.4|6301.2|6298.4|11
1618220390000|2021-04-12 09:39:50|6300.7|6297.9|6301.2|6298.4|6301.2|6298.4|6300.7|6297.9|0
1618220400000|2021-04-12 09:40:00|6301.7|6298.9|6301.5|6298.7|6302.5|6299.7|6301.5|6298.7|22
1618220410000|2021-04-12 09:40:10|6301.7|6298.9|6302|6299.2|6302|6299.2|6301.7|6298.9|2
1618220420000|2021-04-12 09:40:20|||||||||2
1618220430000|2021-04-12 09:40:30|6302.4|6299.6|6303.4|6300.6|6303.4|6300.6|6302.4|6299.6|15
1618220440000|2021-04-12 09:40:40|6303|6300.2|6304|6301.2|6304|6301.2|6303|6300.2|1
1618220450000|2021-04-12 09:40:50|6304.2|6301.4|6305|6302.2|6305|6302.2|6304.2|6301.4|4
1618220460000|2021-04-12 09:41:00|6305.7|6302.9|6311.7|6308.9|6312.5|6309.7|6305.7|6302.9|90
1618220470000|2021-04-12 09:41:10|6312|6309.2|6314.2|6311.4|6314.2|6311.4|6312|6309.2|15
1618220480000|2021-04-12 09:41:20|6313.8|6311|6313.2|6310.4|6313.8|6311|6313|6310.2|25
1618220490000|2021-04-12 09:41:30|6313|6310.2|6314.2|6311.4|6314.2|6311.4|6313|6310.2|19
1618220500000|2021-04-12 09:41:40|6314.5|6311.7|6315.2|6312.4|6317.7|6314.9|6314|6311.2|21
1618220510000|2021-04-12 09:41:50|6314.5|6311.7|6314|6311.2|6314.5|6311.7|6314|6311.2|8
1618220520000|2021-04-12 09:42:00|6314.2|6311.4|6314.2|6311.4|6314.2|6311.4|6314.2|6311.4|1
1618220530000|2021-04-12 09:42:10|6314.5|6311.7|6314.2|6311.4|6315.7|6312.9|6314|6311.2|50
1618220540000|2021-04-12 09:42:20|6314|6311.2|6311.2|6308.4|6314|6311.2|6311.2|6308.4|22
1618220550000|2021-04-12 09:42:30|6311|6308.2|6311.5|6308.7|6311.5|6308.7|6310|6307.2|16
1618220560000|2021-04-12 09:42:40|6311.7|6308.9|6312.2|6309.4|6312.2|6309.4|6311.5|6308.7|6
1618220570000|2021-04-12 09:42:50|6311.4|6308.6|6310.7|6307.9|6311.4|6308.6|6309.2|6306.4|5
1618220580000|2021-04-12 09:43:00|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|0
1618220590000|2021-04-12 09:43:10|6310|6307.2|6306.2|6303.4|6311|6308.2|6306.2|6303.4|47
1618220600000|2021-04-12 09:43:20|6306|6303.2|6304.5|6301.7|6306|6303.2|6304.2|6301.4|4
1618220610000|2021-04-12 09:43:30|6304.7|6301.9|6306|6303.2|6306.2|6303.4|6304.7|6301.9|10
1618220620000|2021-04-12 09:43:40|6305.7|6302.9|6305.7|6302.9|6306.7|6303.9|6305.7|6302.9|15
1618220630000|2021-04-12 09:43:50|6306|6303.2|6305.5|6302.7|6306|6303.2|6305.5|6302.7|0
1618220640000|2021-04-12 09:44:00|6305.7|6302.9|6305.5|6302.7|6305.7|6302.9|6305.5|6302.7|1
1618220650000|2021-04-12 09:44:10|6306|6303.2|6306.2|6303.4|6306.5|6303.7|6306|6303.2|3
1618220660000|2021-04-12 09:44:20|6306|6303.2|6304.5|6301.7|6306|6303.2|6304.5|6301.7|3
1618220670000|2021-04-12 09:44:30|6305|6302.2|6308.7|6305.9|6308.7|6305.9|6305|6302.2|20
1618220680000|2021-04-12 09:44:40|6308.2|6305.4|6310.2|6307.4|6310.5|6307.7|6308|6305.2|68
1618220690000|2021-04-12 09:44:50|6310.5|6307.7|6310.7|6307.9|6311|6308.2|6309|6306.2|49
1618220700000|2021-04-12 09:45:00|6311|6308.2|6313.5|6310.7|6314.5|6311.7|6311|6308.2|33
1618220710000|2021-04-12 09:45:10|6314|6311.2|6314|6311.2|6314.2|6311.4|6314|6311.2|1
1618220720000|2021-04-12 09:45:20|6313.7|6310.9|6312.7|6309.9|6314|6311.2|6312.7|6309.9|5
1618220730000|2021-04-12 09:45:30|6312.5|6309.7|6312|6309.2|6312.5|6309.7|6312|6309.2|36
1618220740000|2021-04-12 09:45:40|6312.5|6309.7|6311.5|6308.7|6312.5|6309.7|6311.5|6308.7|26
1618220750000|2021-04-12 09:45:50|6311.7|6308.9|6312|6309.2|6312|6309.2|6311.7|6308.9|5
1618220760000|2021-04-12 09:46:00|6311.7|6308.9|6311|6308.2|6311.7|6308.9|6310.7|6307.9|4
1618220770000|2021-04-12 09:46:10|6311.2|6308.4|6310|6307.2|6312|6309.2|6310|6307.2|16
1618220780000|2021-04-12 09:46:20|6309.7|6306.9|6310|6307.2|6310.2|6307.4|6309.2|6306.4|11
1618220790000|2021-04-12 09:46:30|6310.2|6307.4|6310.5|6307.7|6310.5|6307.7|6310|6307.2|0
1618220800000|2021-04-12 09:46:40|6310|6307.2|6310.5|6307.7|6310.5|6307.7|6310|6307.2|1
1618220810000|2021-04-12 09:46:50|6310|6307.2|6310.2|6307.4|6310.5|6307.7|6310|6307.2|7
1618220820000|2021-04-12 09:47:00|6312|6309.2|6312.2|6309.4|6312.2|6309.4|6312|6309.2|7
1618220830000|2021-04-12 09:47:10|6313|6310.2|6314.7|6311.9|6314.7|6311.9|6313|6310.2|5
1618220840000|2021-04-12 09:47:20|6314|6311.2|6313|6310.2|6314|6311.2|6312.2|6309.4|7
1618220850000|2021-04-12 09:47:30|6312.2|6309.4|6310.2|6307.4|6312.2|6309.4|6310.2|6307.4|10
1618220860000|2021-04-12 09:47:40|6310|6307.2|6311|6308.2|6311.2|6308.4|6309.7|6306.9|3
1618220870000|2021-04-12 09:47:50|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|2
1618220880000|2021-04-12 09:48:00|6310.5|6307.7|6312.7|6309.9|6312.7|6309.9|6310.5|6307.7|3
1618220890000|2021-04-12 09:48:10|6312.5|6309.7|6313|6310.2|6313|6310.2|6312.2|6309.4|2
1618220900000|2021-04-12 09:48:20|6313.2|6310.4|6311.5|6308.7|6313.2|6310.4|6311.5|6308.7|3
1618220910000|2021-04-12 09:48:30|6312|6309.2|6312|6309.2|6312|6309.2|6312|6309.2|1
1618220920000|2021-04-12 09:48:40|6312.2|6309.4|6312.2|6309.4|6312.2|6309.4|6312.2|6309.4|1
1618220930000|2021-04-12 09:48:50|6312|6309.2|6311.5|6308.7|6312|6309.2|6311.2|6308.4|16
1618220940000|2021-04-12 09:49:00|6311|6308.2|6311|6308.2|6311.2|6308.4|6310.5|6307.7|4
1618220950000|2021-04-12 09:49:10|6312.2|6309.4|6311.2|6308.4|6312.2|6309.4|6311|6308.2|10
1618220960000|2021-04-12 09:49:20|6312.2|6309.4|6311.2|6308.4|6312.7|6309.9|6311.2|6308.4|2
1618220970000|2021-04-12 09:49:30|6311|6308.2|6310.7|6307.9|6311.2|6308.4|6310.5|6307.7|9
1618220980000|2021-04-12 09:49:40|6310.5|6307.7|6309.2|6306.4|6310.5|6307.7|6309|6306.2|18
1618220990000|2021-04-12 09:49:50|6309|6306.2|6309|6306.2|6309|6306.2|6309|6306.2|0
1618221000000|2021-04-12 09:50:00|6308.7|6305.9|6308.5|6305.7|6309.2|6306.4|6308.5|6305.7|11
1618221010000|2021-04-12 09:50:10|6308.2|6305.4|6308.5|6305.7|6308.5|6305.7|6308.2|6305.4|2
1618221020000|2021-04-12 09:50:20|6308.7|6305.9|6309|6306.2|6309|6306.2|6308.7|6305.9|0
1618221030000|2021-04-12 09:50:30|6308.9|6306.1|6308.5|6305.7|6308.9|6306.1|6308.5|6305.7|7
1618221050000|2021-04-12 09:50:50|6308.2|6305.4|6306.2|6303.4|6308.2|6305.4|6305.7|6302.9|42
1618221060000|2021-04-12 09:51:00|6306.7|6303.9|6308.2|6305.4|6309|6306.2|6306.7|6303.9|1
1618221070000|2021-04-12 09:51:10|6308.7|6305.9|6309.5|6306.7|6309.5|6306.7|6308.7|6305.9|5
1618221080000|2021-04-12 09:51:20|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|1
1618221090000|2021-04-12 09:51:30|6309|6306.2|6308|6305.2|6309|6306.2|6308|6305.2|3
1618221100000|2021-04-12 09:51:40|6307.5|6304.7|6308.7|6305.9|6309.5|6306.7|6307|6304.2|20
1618221110000|2021-04-12 09:51:50|6309|6306.2|6310.7|6307.9|6311.5|6308.7|6309|6306.2|18
1618221120000|2021-04-12 09:52:00|6311|6308.2|6311.2|6308.4|6311.9|6309.1|6311|6308.2|11
1618221130000|2021-04-12 09:52:10|6311.7|6308.9|6311.4|6308.6|6311.7|6308.9|6311.2|6308.4|0
1618221140000|2021-04-12 09:52:20|6311.5|6308.7|6311.7|6308.9|6311.9|6309.1|6311.2|6308.4|3
1618221150000|2021-04-12 09:52:30|6311.4|6308.6|6310.9|6308.1|6311.4|6308.6|6310.9|6308.1|2
1618221160000|2021-04-12 09:52:40|6310.7|6307.9|6312.9|6310.1|6312.9|6310.1|6310.4|6307.6|22
1618221170000|2021-04-12 09:52:50|6314.2|6311.4|6313.4|6310.6|6314.2|6311.4|6313.4|6310.6|244
1618221180000|2021-04-12 09:53:00|6313.2|6310.4|6312.2|6309.4|6313.8|6311|6312.2|6309.4|37
1618221190000|2021-04-12 09:53:10|6312.5|6309.7|6311.5|6308.7|6312.5|6309.7|6311.2|6308.4|12
1618221200000|2021-04-12 09:53:20|6311.2|6308.4|6310.2|6307.4|6311.2|6308.4|6310.2|6307.4|1
1618221210000|2021-04-12 09:53:30|6310.7|6307.9|6309.7|6306.9|6310.7|6307.9|6309.7|6306.9|0
1618221220000|2021-04-12 09:53:40|6310.2|6307.4|6309.5|6306.7|6310.2|6307.4|6309.5|6306.7|1
1618221230000|2021-04-12 09:53:50|6310|6307.2|6308.2|6305.4|6310.2|6307.4|6308.2|6305.4|2
1618221240000|2021-04-12 09:54:00|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|3
1618221250000|2021-04-12 09:54:10|6308.2|6305.4|6309|6306.2|6309|6306.2|6308.2|6305.4|5
1618221260000|2021-04-12 09:54:20|6309.5|6306.7|6309.5|6306.7|6309.5|6306.7|6309.5|6306.7|4
1618221270000|2021-04-12 09:54:30|6310.5|6307.7|6309.5|6306.7|6310.7|6307.9|6308.5|6305.7|30
1618221280000|2021-04-12 09:54:40|6309.2|6306.4|6308.5|6305.7|6309.2|6306.4|6308.2|6305.4|0
1618221290000|2021-04-12 09:54:50|6308.2|6305.4|6309.5|6306.7|6309.5|6306.7|6308.2|6305.4|18
1618221300000|2021-04-12 09:55:00|6309.2|6306.4|6311|6308.2|6311.5|6308.7|6308.5|6305.7|7
1618221310000|2021-04-12 09:55:10|6310.8|6308|6310.7|6307.9|6311.2|6308.4|6310.5|6307.7|3
1618221320000|2021-04-12 09:55:20|6309.7|6306.9|6310.7|6307.9|6311.5|6308.7|6309.7|6306.9|14
1618221330000|2021-04-12 09:55:30|6311.4|6308.6|6312.5|6309.7|6313|6310.2|6311.4|6308.6|26
1618221340000|2021-04-12 09:55:40|6312.2|6309.4|6312.5|6309.7|6312.5|6309.7|6312.2|6309.4|22
1618221350000|2021-04-12 09:55:50|6312.8|6310|6312.5|6309.7|6312.8|6310|6312.5|6309.7|2
1618221360000|2021-04-12 09:56:00|6313.3|6310.5|6313.2|6310.4|6313.5|6310.7|6313.2|6310.4|9
1618221370000|2021-04-12 09:56:10|6312.9|6310.1|6312.7|6309.9|6313.2|6310.4|6312.7|6309.9|0
1618221380000|2021-04-12 09:56:20|6313|6310.2|6313|6310.2|6313.5|6310.7|6312.7|6309.9|5
1618221390000|2021-04-12 09:56:30|6313.2|6310.4|6312.7|6309.9|6313.2|6310.4|6312.7|6309.9|6
1618221400000|2021-04-12 09:56:40|||||||||1
1618221410000|2021-04-12 09:56:50|6312.9|6310.1|6313.2|6310.4|6313.5|6310.7|6312.7|6309.9|18
1618221420000|2021-04-12 09:57:00|6313.5|6310.7|6312.7|6309.9|6313.7|6310.9|6312.7|6309.9|14
1618221430000|2021-04-12 09:57:10|6313.2|6310.4|6313.2|6310.4|6313.2|6310.4|6312.7|6309.9|11
1618221450000|2021-04-12 09:57:30|6312.9|6310.1|6312.7|6309.9|6313.2|6310.4|6312.7|6309.9|11
1618221460000|2021-04-12 09:57:40|||||||||1
1618221480000|2021-04-12 09:58:00|6313.7|6310.9|6313.2|6310.4|6313.7|6310.9|6313.2|6310.4|11
1618221490000|2021-04-12 09:58:10|6314.2|6311.4|6314|6311.2|6314.3|6311.5|6313.2|6310.4|5
1618221500000|2021-04-12 09:58:20|6313.7|6310.9|6313.5|6310.7|6314.5|6311.7|6313.5|6310.7|67
1618221510000|2021-04-12 09:58:30|6314.2|6311.4|6319|6316.2|6320.5|6317.7|6314.2|6311.4|89
1618221520000|2021-04-12 09:58:40|6318.2|6315.4|6317.5|6314.7|6318.5|6315.7|6317.2|6314.4|18
1618221530000|2021-04-12 09:58:50|6318.2|6315.4|6318|6315.2|6318.2|6315.4|6317.5|6314.7|9
1618221540000|2021-04-12 09:59:00|6317.5|6314.7|6317.7|6314.9|6318|6315.2|6317.5|6314.7|1
1618221550000|2021-04-12 09:59:10|6317.5|6314.7|6316.5|6313.7|6317.5|6314.7|6316.5|6313.7|6
1618221560000|2021-04-12 09:59:20|6316.7|6313.9|6316.5|6313.7|6316.7|6313.9|6316.5|6313.7|2
1618221570000|2021-04-12 09:59:30|6316|6313.2|6316|6313.2|6316|6313.2|6316|6313.2|3
1618221580000|2021-04-12 09:59:40|6316.2|6313.4|6315.7|6312.9|6316.2|6313.4|6315.7|6312.9|7
1618221590000|2021-04-12 09:59:50|6315.5|6312.7|6315.7|6312.9|6316|6313.2|6315.5|6312.7|2
1618221600000|2021-04-12 10:00:00|6315.5|6312.7|6320|6317.2|6320.7|6317.9|6315.5|6312.7|42
1618221610000|2021-04-12 10:00:10|6319.9|6317.1|6321.5|6318.7|6322.2|6319.4|6319.7|6316.9|117
1618221620000|2021-04-12 10:00:20|6321.7|6318.9|6320.7|6317.9|6321.7|6318.9|6320.7|6317.9|14
1618221630000|2021-04-12 10:00:30|6320.5|6317.7|6318.7|6315.9|6320.5|6317.7|6317.7|6314.9|67
1618221640000|2021-04-12 10:00:40|6318.3|6315.5|6318|6315.2|6318.5|6315.7|6317.7|6314.9|18
1618221650000|2021-04-12 10:00:50|6317.7|6314.9|6317.2|6314.4|6318|6315.2|6316.9|6314.1|7
1618221660000|2021-04-12 10:01:00|6316.7|6313.9|6315.7|6312.9|6317.2|6314.4|6315.7|6312.9|6
1618221670000|2021-04-12 10:01:10|6315.2|6312.4|6315.2|6312.4|6315.2|6312.4|6315.2|6312.4|0
1618221680000|2021-04-12 10:01:20|6315.5|6312.7|6315.7|6312.9|6315.7|6312.9|6314.7|6311.9|1
1618221690000|2021-04-12 10:01:30|6315.3|6312.5|6313.7|6310.9|6315.3|6312.5|6312.9|6310.1|26
1618221700000|2021-04-12 10:01:40|6313.5|6310.7|6312.7|6309.9|6313.7|6310.9|6312.7|6309.9|6
1618221710000|2021-04-12 10:01:50|6312.5|6309.7|6309.7|6306.9|6312.5|6309.7|6309.7|6306.9|24
1618221720000|2021-04-12 10:02:00|6310.2|6307.4|6307.7|6304.9|6310.2|6307.4|6307.7|6304.9|59
1618221730000|2021-04-12 10:02:10|6308|6305.2|6308.7|6305.9|6309.2|6306.4|6307.7|6304.9|17
1618221740000|2021-04-12 10:02:20|6309.2|6306.4|6307.7|6304.9|6309.2|6306.4|6307.7|6304.9|20
1618221750000|2021-04-12 10:02:30|6308.2|6305.4|6309.7|6306.9|6309.7|6306.9|6308.2|6305.4|5
1618221760000|2021-04-12 10:02:40|6309.5|6306.7|6309.5|6306.7|6309.5|6306.7|6309.2|6306.4|0
1618221770000|2021-04-12 10:02:50|6309.2|6306.4|6307.7|6304.9|6309.7|6306.9|6307.7|6304.9|5
1618221780000|2021-04-12 10:03:00|6306.7|6303.9|6308.7|6305.9|6308.7|6305.9|6306.7|6303.9|43
1618221790000|2021-04-12 10:03:10|6308.2|6305.4|6305.2|6302.4|6308.5|6305.4|6305.2|6302.4|26
1618221800000|2021-04-12 10:03:20|6305.5|6302.7|6306.5|6303.7|6306.5|6303.7|6305.2|6302.4|2
1618221810000|2021-04-12 10:03:30|6306.7|6303.9|6307|6304.2|6307.5|6304.7|6306.7|6303.9|7
1618221820000|2021-04-12 10:03:40|6306.5|6303.7|6307.5|6304.7|6307.5|6304.7|6306.5|6303.7|0
1618221830000|2021-04-12 10:03:50|6307.7|6304.9|6309.5|6306.7|6309.5|6306.7|6307.7|6304.9|10
1618221840000|2021-04-12 10:04:00|6309.2|6306.4|6310.5|6307.7|6310.5|6307.7|6309|6306.2|315
1618221850000|2021-04-12 10:04:10|6310.7|6307.9|6310.7|6307.9|6312.5|6309.7|6309.7|6306.9|56
1618221860000|2021-04-12 10:04:20|6311|6308.2|6311|6308.2|6311.2|6308.4|6310.7|6307.9|51
1618221870000|2021-04-12 10:04:30|6311.2|6308.4|6311.2|6308.4|6311.2|6308.4|6310.7|6307.9|0
1618221880000|2021-04-12 10:04:40|6311.7|6308.9|6309.2|6306.4|6311.7|6308.9|6309.2|6306.4|5
1618221890000|2021-04-12 10:04:50|6309.7|6306.9|6309.5|6306.7|6309.7|6306.9|6309.2|6306.4|0
1618221900000|2021-04-12 10:05:00|6309.2|6306.4|6309|6306.2|6309.5|6306.7|6309|6306.2|5
1618221910000|2021-04-12 10:05:10|6309.5|6306.7|6309.2|6306.4|6309.5|6306.7|6308.7|6305.9|7
1618221920000|2021-04-12 10:05:20|6309.7|6306.9|6309.7|6306.9|6309.7|6306.9|6309.7|6306.9|0
1618221930000|2021-04-12 10:05:30|||||||||4
1618221940000|2021-04-12 10:05:40|6310.7|6307.9|6308.7|6305.9|6311.5|6308.7|6308.7|6305.9|43
1618221950000|2021-04-12 10:05:50|6309|6306.2|6306.9|6304.1|6309.2|6306.4|6306.7|6303.9|25
1618221960000|2021-04-12 10:06:00|6306.7|6303.9|6305.2|6302.4|6306.7|6303.9|6305.2|6302.4|20
1618221970000|2021-04-12 10:06:10|6304.7|6301.9|6305.5|6302.7|6305.5|6302.7|6304.7|6301.9|4
1618221980000|2021-04-12 10:06:20|6305.2|6302.4|6304.7|6301.9|6305.5|6302.7|6304.7|6301.9|20
1618221990000|2021-04-12 10:06:30|6304.5|6301.7|6304.7|6301.9|6304.7|6301.9|6303.7|6300.9|7
1618222000000|2021-04-12 10:06:40|6305.2|6302.4|6306.2|6303.4|6306.2|6303.4|6304.7|6301.9|33
1618222010000|2021-04-12 10:06:50|6305.9|6303.1|6307.5|6304.7|6307.5|6304.7|6305.7|6302.9|4
1618222020000|2021-04-12 10:07:00|6308|6305.2|6307.2|6304.4|6308|6305.2|6307.2|6304.4|3
1618222030000|2021-04-12 10:07:10|6307.5|6304.7|6310.2|6307.4|6310.2|6307.4|6307.5|6304.7|3
1618222040000|2021-04-12 10:07:20|6310.5|6307.7|6308.5|6305.7|6310.5|6307.7|6308.2|6305.4|6
1618222050000|2021-04-12 10:07:30|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|6308.7|6305.9|1
1618222070000|2021-04-12 10:07:50|6309.7|6306.9|6309.2|6306.4|6309.7|6306.9|6309.2|6306.4|5
1618222080000|2021-04-12 10:08:00|6308.9|6306.1|6309.5|6306.7|6309.5|6306.7|6308.7|6305.9|2
1618222090000|2021-04-12 10:08:10|6310.2|6307.4|6310.5|6307.7|6310.5|6307.7|6310.2|6307.4|4
1618222100000|2021-04-12 10:08:20|6309.7|6306.9|6310.2|6307.4|6310.2|6307.4|6308.5|6305.7|28
1618222110000|2021-04-12 10:08:30|6310.7|6307.9|6312.5|6309.7|6313|6310.2|6310.5|6307.7|33
1618222120000|2021-04-12 10:08:40|6313.5|6310.7|6312.5|6309.7|6313.5|6310.7|6312.5|6309.7|5
1618222130000|2021-04-12 10:08:50|6312.7|6309.9|6312.7|6309.9|6312.7|6309.9|6312.7|6309.9|1
1618222140000|2021-04-12 10:09:00|6312.5|6309.7|6311.5|6308.7|6312.5|6309.7|6311.5|6308.7|3
1618222150000|2021-04-12 10:09:10|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|4
1618222160000|2021-04-12 10:09:20|6312.7|6309.9|6312.2|6309.4|6313.3|6310.5|6311.5|6308.7|4
1618222170000|2021-04-12 10:09:30|6312.5|6309.7|6315.5|6312.7|6316|6313.2|6312.5|6309.7|54
1618222180000|2021-04-12 10:09:40|6316|6313.2|6319.5|6316.7|6320.3|6317.5|6316|6313.2|120
1618222190000|2021-04-12 10:09:50|6319.7|6316.9|6322.2|6319.4|6322.5|6319.7|6319.5|6316.7|65
1618222200000|2021-04-12 10:10:00|6322.5|6319.7|6326.5|6323.7|6327.5|6324.7|6322.5|6319.7|403
1618222210000|2021-04-12 10:10:10|6326.9|6324.1|6327|6324.2|6327.5|6324.7|6325.5|6322.7|111
1618222220000|2021-04-12 10:10:20|6326.9|6324.1|6327.5|6324.7|6327.5|6324.7|6326.2|6323.4|40
1618222230000|2021-04-12 10:10:30|6327.3|6324.5|6326.5|6323.7|6327.3|6324.5|6326.5|6323.7|7
1618222240000|2021-04-12 10:10:40|6326.2|6323.4|6322.5|6319.7|6326.2|6323.4|6322.5|6319.7|44
1618222250000|2021-04-12 10:10:50|6322.7|6319.9|6327.3|6324.5|6328|6325.2|6322.7|6319.9|1036
1618222260000|2021-04-12 10:11:00|6327.5|6324.7|6329|6326.2|6330.3|6327.5|6327.5|6324.7|372
1618222270000|2021-04-12 10:11:10|6329.3|6326.5|6334.3|6331.5|6334.8|6332|6328.3|6325.5|397
1618222280000|2021-04-12 10:11:20|6335.4|6332.6|6339.3|6336.5|6340.8|6338|6334.5|6331.7|562
1618222290000|2021-04-12 10:11:30|6339.5|6336.7|6337.3|6334.5|6340.5|6337.7|6337.3|6334.5|138
1618222300000|2021-04-12 10:11:40|6337.5|6334.7|6339|6336.2|6340.3|6337.5|6337|6334.2|152
1618222310000|2021-04-12 10:11:50|6338.5|6335.7|6338.8|6336|6340.8|6338|6338.5|6335.7|119
1618222320000|2021-04-12 10:12:00|6339|6336.2|6339.5|6336.7|6340.3|6337.5|6339|6336.2|48
1618222330000|2021-04-12 10:12:10|6339|6336.2|6337|6334.2|6341.3|6338.5|6336.8|6334|156
1618222340000|2021-04-12 10:12:20|6336.5|6333.7|6336.8|6334|6341.9|6338|6336.5|6331.9|335
1618222350000|2021-04-12 10:12:30|6337|6334.2|6336.8|6334|6337.8|6335|6336.5|6333.7|80
1618222360000|2021-04-12 10:12:40|6336|6333.2|6338|6335.2|6338.3|6335.5|6335.8|6333|36
1618222370000|2021-04-12 10:12:50|6337.8|6335|6338.6|6335.8|6338.6|6335.8|6337|6334.2|190
1618222380000|2021-04-12 10:13:00|6338.3|6335.5|6339.6|6336.8|6339.6|6336.8|6338|6335.2|89
1618222390000|2021-04-12 10:13:10|6338|6335.2|6338.6|6335.8|6338.6|6335.8|6337.8|6335|27
1618222400000|2021-04-12 10:13:20|6338.3|6335.5|6338.6|6335.8|6338.6|6335.8|6337.8|6335|7
1618222410000|2021-04-12 10:13:30|6338.8|6336|6339.8|6337|6340.8|6338|6338.8|6336|13
1618222420000|2021-04-12 10:13:40|6340.1|6337.3|6342.1|6339.3|6343.1|6340.3|6339.8|6337|74
1618222430000|2021-04-12 10:13:50|6341.8|6339|6342.3|6339.5|6342.3|6339.5|6341.6|6338.8|7
1618222440000|2021-04-12 10:14:00|6342.6|6339.8|6348.1|6345.3|6348.6|6345.8|6341.4|6338.6|205
1618222450000|2021-04-12 10:14:10|6347.6|6344.8|6353.4|6350.6|6353.6|6350.8|6347.3|6344.5|334
1618222460000|2021-04-12 10:14:20|6352.9|6350.1|6356.6|6353.8|6358.9|6356.1|6351.4|6348.6|414
1618222470000|2021-04-12 10:14:30|6357.1|6354.3|6359.6|6356.8|6361.9|6359.1|6357.1|6354.3|92
1618222480000|2021-04-12 10:14:40|6360.1|6357.3|6359.9|6357.1|6360.9|6358.1|6356.8|6354|265
1618222490000|2021-04-12 10:14:50|6361|6357|6360.6|6357.8|6361.9|6359.1|6358.6|6355.8|61
1618222500000|2021-04-12 10:15:00|6360.9|6358.1|6369.1|6366.3|6369.6|6366.8|6360.9|6358.1|71
1618222510000|2021-04-12 10:15:10|6368.6|6365.8|6367.9|6365.1|6372.1|6369.3|6367.3|6364.5|275
1618222520000|2021-04-12 10:15:20|6367.6|6364.8|6367.1|6364.3|6369|6366.2|6366.3|6363.5|48
1618222530000|2021-04-12 10:15:30|6366.8|6364|6364.3|6361.5|6367.9|6365.1|6364.1|6361.3|98
1618222540000|2021-04-12 10:15:40|6364.6|6361.8|6366.1|6363.3|6366.4|6363.6|6364.3|6361.5|95
1618222550000|2021-04-12 10:15:50|6366.3|6363.5|6366.3|6363.5|6366.8|6364|6365.6|6362.8|73
1618222560000|2021-04-12 10:16:00|6366.6|6363.8|6367.4|6364.6|6369.6|6366.8|6366.6|6363.8|49
1618222570000|2021-04-12 10:16:10|6367.6|6364.8|6366.6|6363.8|6367.9|6365.1|6366.6|6363.8|17
1618222580000|2021-04-12 10:16:20|6366.4|6363.6|6367.3|6364.5|6367.6|6364.8|6365.6|6362.8|52
1618222590000|2021-04-12 10:16:30|6367.1|6364.3|6366.3|6363.5|6367.1|6364.3|6366.3|6363.5|31
1618222600000|2021-04-12 10:16:40|6366.6|6363.8|6359.3|6356.5|6366.6|6363.8|6359|6356.2|615
1618222610000|2021-04-12 10:16:50|6359.5|6356.7|6358|6355.2|6361|6358.2|6357.5|6354.7|110
1618222620000|2021-04-12 10:17:00|6358.3|6355.5|6356|6353.2|6358.3|6355.5|6355|6352.2|63
1618222630000|2021-04-12 10:17:10|6355.8|6353|6353.3|6350.5|6356|6353.2|6352.3|6349.5|434
1618222640000|2021-04-12 10:17:20|6353.5|6350.7|6353.3|6350.5|6354.5|6351.7|6353.3|6350.5|85
1618222650000|2021-04-12 10:17:30|6352.6|6349.8|6352|6349.2|6353|6350.2|6351.5|6348.7|28
1618222660000|2021-04-12 10:17:40|6351.8|6349|6350.5|6347.7|6352|6349.2|6350.3|6347.5|60
1618222670000|2021-04-12 10:17:50|6349.7|6346.9|6348.5|6345.7|6350.5|6347.7|6348|6345.2|66
1618222680000|2021-04-12 10:18:00|6348.2|6345.4|6348.5|6345.7|6350.5|6347.7|6347.5|6344.7|226
1618222690000|2021-04-12 10:18:10|6348.2|6345.4|6348.5|6345.7|6350.2|6347.4|6348.2|6345.4|33
1618222700000|2021-04-12 10:18:20|6348.2|6345.4|6349|6346.2|6350|6347.2|6348.2|6345.4|38
1618222710000|2021-04-12 10:18:30|6348.2|6345.4|6346.5|6343.7|6349|6346.2|6345.2|6342.4|33
1618222720000|2021-04-12 10:18:40|6346.2|6343.4|6345.7|6342.9|6346.2|6343.4|6345.2|6342.4|30
1618222730000|2021-04-12 10:18:50|6346|6343.2|6345.7|6342.9|6346.2|6343.4|6345|6342.2|5
1618222740000|2021-04-12 10:19:00|6346|6343.2|6345.3|6342.5|6346|6343.2|6345|6342.2|16
1618222750000|2021-04-12 10:19:10|6346|6343.2|6346|6343.2|6346|6343.2|6346|6343.2|0
1618222760000|2021-04-12 10:19:20|6345.7|6342.9|6342.5|6339.7|6347.8|6343.4|6340.2|6337.4|596
1618222770000|2021-04-12 10:19:30|6342.7|6339.9|6344|6341.2|6344.7|6341.9|6342.7|6339.9|47
1618222780000|2021-04-12 10:19:40|6344.2|6341.4|6345.3|6342.5|6346|6343.2|6344.2|6341.4|26
1618222790000|2021-04-12 10:19:50|6345.5|6342.7|6336.8|6334|6345.5|6342.7|6336|6333.2|356
1618222800000|2021-04-12 10:20:00|6337.7|6334.9|6336.8|6334|6338.8|6336|6336.8|6334|102
1618222810000|2021-04-12 10:20:10|6336.2|6333.4|6341.3|6338.5|6341.5|6338.7|6336.2|6333.4|203
1618222820000|2021-04-12 10:20:20|6342|6339.2|6342.3|6339.5|6344.6|6341.8|6342|6339.2|95
1618222830000|2021-04-12 10:20:30|6341.1|6338.3|6341.5|6338.7|6342.3|6339.5|6340|6337.2|53
1618222840000|2021-04-12 10:20:40|6338.8|6336|6343.1|6340.3|6343.3|6340.5|6335.8|6333|233
1618222850000|2021-04-12 10:20:50|6342.8|6340|6341.1|6338.3|6343.3|6340.5|6338.8|6332.4|85
1618222860000|2021-04-12 10:21:00|6340.6|6337.8|6337.3|6334.5|6341.3|6338.5|6336.8|6334|242
1618222870000|2021-04-12 10:21:10|6337.8|6335|6337.6|6334.8|6338.6|6335.8|6337.3|6334.5|11
1618222880000|2021-04-12 10:21:20|6337.8|6335|6338.6|6335.8|6339.6|6336.8|6337.8|6335|14
1618222890000|2021-04-12 10:21:30|6339.1|6336.3|6338.6|6335.8|6339.1|6336.3|6338.3|6335.5|27
1618222900000|2021-04-12 10:21:40|6338.1|6335.3|6334.8|6332|6338.1|6335.3|6334.8|6332|35
1618222910000|2021-04-12 10:21:50|6334.1|6331.3|6334.8|6332|6334.8|6332|6334.1|6331.3|91
1618222920000|2021-04-12 10:22:00|6335.1|6332.3|6335.1|6332.3|6335.1|6332.3|6334.6|6331.8|24
1618222930000|2021-04-12 10:22:10|6334.8|6332|6334.3|6331.5|6335.1|6332.3|6333.8|6331|19
1618222940000|2021-04-12 10:22:20|6333.7|6330.9|6334.3|6331.5|6334.3|6331.5|6332.8|6330|23
1618222950000|2021-04-12 10:22:30|6334|6331.2|6335.3|6332.5|6335.3|6332.5|6334|6331.2|72
1618222960000|2021-04-12 10:22:40|6335.6|6332.8|6336.3|6333.5|6336.6|6333.8|6335.6|6332.8|33
1618222970000|2021-04-12 10:22:50|6336.1|6333.3|6332.8|6330|6336.1|6333.3|6332.6|6329.8|87
1618222980000|2021-04-12 10:23:00|6333.1|6330.3|6336.1|6333.3|6336.1|6333.3|6333.1|6330.3|141
1618222990000|2021-04-12 10:23:10|6335.8|6333|6335.6|6332.8|6335.8|6333|6335.6|6332.8|1
1618223000000|2021-04-12 10:23:20|6335.8|6333|6333.3|6330.5|6335.8|6333|6333.3|6330.5|51
1618223010000|2021-04-12 10:23:30|6333.6|6330.8|6333.6|6330.8|6333.6|6330.8|6333.3|6330.5|0
1618223020000|2021-04-12 10:23:40|6333.3|6330.5|6334.3|6331.5|6334.8|6332|6331.8|6329|71
1618223030000|2021-04-12 10:23:50|6334.1|6331.3|6333.1|6330.3|6334.1|6331.3|6331.6|6328.8|17
1618223040000|2021-04-12 10:24:00|6331.7|6328.9|6332.8|6330|6333.6|6330.8|6329.8|6327|133
1618223050000|2021-04-12 10:24:10|6332.6|6329.8|6333.8|6331|6334.6|6331.8|6332.6|6329.8|9
1618223060000|2021-04-12 10:24:20|6334.1|6331.3|6330.6|6327.8|6334.6|6331.8|6330.3|6327.5|54
1618223070000|2021-04-12 10:24:30|6330.8|6328|6331.1|6328.3|6331.3|6328.5|6330.6|6327.8|18
1618223080000|2021-04-12 10:24:40|6330.6|6327.8|6330.8|6328|6331.3|6328.5|6330.3|6327.5|26
1618223090000|2021-04-12 10:24:50|6331.1|6328.3|6331.1|6328.3|6333.3|6330.5|6330.6|6327.8|21
1618223100000|2021-04-12 10:25:00|6330.8|6328|6332.3|6329.5|6332.3|6329.5|6330.6|6327.8|11
1618223110000|2021-04-12 10:25:10|6332.8|6330|6334.8|6332|6334.8|6332|6331.8|6329|19
1618223120000|2021-04-12 10:25:20|6334.6|6331.8|6333.8|6331|6334.8|6332|6333.8|6331|7
1618223130000|2021-04-12 10:25:30|6333.6|6330.8|6334.6|6331.8|6334.8|6332|6333.6|6330.8|47
1618223140000|2021-04-12 10:25:40|6333.8|6331|6333.6|6330.8|6333.8|6331|6333.6|6330.8|5
1618223150000|2021-04-12 10:25:50|6333.8|6331|6334.6|6331.8|6334.6|6331.8|6333.6|6330.8|3
1618223160000|2021-04-12 10:26:00|6335.8|6333|6337.1|6334.3|6337.8|6335|6335.8|6333|13
1618223170000|2021-04-12 10:26:10|6336.8|6334|6336.1|6333.3|6337.3|6334.5|6335.6|6332.8|85
1618223180000|2021-04-12 10:26:20|6336.8|6334|6336.1|6333.3|6336.8|6334|6335.8|6333|2
1618223190000|2021-04-12 10:26:30|6336.3|6333.5|6335.3|6332.5|6336.3|6333.5|6335.3|6332.5|11
1618223200000|2021-04-12 10:26:40|6335.6|6332.8|6335.3|6332.5|6335.6|6332.8|6335.3|6332.5|2
1618223210000|2021-04-12 10:26:50|6335.6|6332.8|6335.6|6332.8|6335.6|6332.8|6334.8|6332|25
1618223220000|2021-04-12 10:27:00|6336.8|6334|6339.8|6337|6339.8|6337|6336.8|6334|18
1618223230000|2021-04-12 10:27:10|6340.3|6337.5|6340.1|6337.3|6340.8|6338|6340.1|6337.3|48
1618223240000|2021-04-12 10:27:20|6339.8|6337|6340.3|6337.5|6340.6|6337.8|6339.3|6336.5|0
1618223250000|2021-04-12 10:27:30|6340.6|6337.8|6339.8|6337|6340.6|6337.8|6339.8|6337|7
1618223260000|2021-04-12 10:27:40|6339.6|6336.8|6340.1|6337.3|6340.8|6338|6339.6|6336.8|5
1618223270000|2021-04-12 10:27:50|6339.8|6337|6338.1|6335.3|6339.8|6337|6338.1|6335.3|7
1618223280000|2021-04-12 10:28:00|6337.6|6334.8|6338.1|6335.3|6338.3|6335.5|6337.6|6334.8|3
1618223290000|2021-04-12 10:28:10|6338.6|6335.8|6338.3|6335.5|6338.6|6335.8|6338.3|6335.5|1
1618223300000|2021-04-12 10:28:20|6337.8|6335|6338.1|6335.3|6338.1|6335.3|6337.8|6335|0
1618223310000|2021-04-12 10:28:30|6338.3|6335.5|6337.3|6334.5|6338.3|6335.5|6336.8|6334|8
1618223320000|2021-04-12 10:28:40|6336.8|6334|6335.6|6332.8|6336.8|6334|6335.3|6332.5|36
1618223330000|2021-04-12 10:28:50|6335.5|6332.7|6335.6|6332.8|6335.6|6332.8|6334.8|6332|2
1618223340000|2021-04-12 10:29:00|6335.8|6333|6336.6|6333.8|6336.8|6334|6335.8|6333|9
1618223350000|2021-04-12 10:29:10|6335.8|6333|6336.6|6333.8|6336.6|6333.8|6335.8|6333|5
1618223360000|2021-04-12 10:29:20|6337.6|6334.8|6338.3|6335.5|6338.6|6335.8|6337.6|6334.8|9
1618223370000|2021-04-12 10:29:30|6338.8|6336|6340.1|6337.3|6340.6|6337.8|6338.8|6336|35
1618223380000|2021-04-12 10:29:40|6340.3|6337.5|6340.3|6337.5|6340.3|6337.5|6340.3|6337.5|0
1618223390000|2021-04-12 10:29:50|6341.6|6338.8|6342.1|6339.3|6342.1|6339.3|6341.6|6338.8|15
1618223400000|2021-04-12 10:30:00|6342.6|6339.8|6342.1|6339.3|6343.3|6340.5|6342.1|6339.3|26
1618223410000|2021-04-12 10:30:10|6341.6|6338.8|6342.1|6339.3|6342.1|6339.3|6340.8|6338|10
1618223420000|2021-04-12 10:30:20|6342.3|6339.5|6343.8|6341|6343.8|6341|6342.3|6339.5|6
1618223430000|2021-04-12 10:30:30|6344.1|6341.3|6344.8|6342|6345.1|6342.3|6344.1|6341.3|1
1618223440000|2021-04-12 10:30:40|6344.6|6341.8|6347.1|6344.3|6347.6|6344.8|6344.6|6341.8|26
1618223450000|2021-04-12 10:30:50|6346.8|6344|6346.3|6343.5|6347.1|6344.3|6346.3|6343.5|29
1618223460000|2021-04-12 10:31:00|6347.1|6344.3|6346.6|6343.8|6347.1|6344.3|6346.3|6343.5|2
1618223470000|2021-04-12 10:31:10|6346.3|6343.5|6345.6|6342.8|6346.3|6343.5|6344.3|6341.5|24
1618223480000|2021-04-12 10:31:20|6344.6|6341.8|6344.6|6341.8|6344.6|6341.8|6344.6|6341.8|1
1618223490000|2021-04-12 10:31:30|6345|6342.2|6346.1|6343.3|6346.6|6343.8|6345|6342.2|6
1618223500000|2021-04-12 10:31:40|6345.8|6343|6344.6|6341.8|6345.8|6343|6344.6|6341.8|10
1618223510000|2021-04-12 10:31:50|6345.3|6342.5|6345.3|6342.5|6345.6|6342.8|6345.3|6342.5|3
1618223520000|2021-04-12 10:32:00|6344.6|6341.8|6345.3|6342.5|6345.6|6342.8|6344.6|6341.8|6
1618223530000|2021-04-12 10:32:10|6345.6|6342.8|6345.6|6342.8|6346.6|6343.8|6345.6|6342.8|12
1618223540000|2021-04-12 10:32:20|6345.8|6343|6346.3|6343.5|6346.3|6343.5|6345.6|6342.8|6
1618223550000|2021-04-12 10:32:30|6346.6|6343.8|6347.6|6344.8|6347.6|6344.8|6346.6|6343.8|8
1618223560000|2021-04-12 10:32:40|6348.1|6345.3|6347.6|6344.8|6348.3|6345.5|6347.1|6344.3|11
1618223570000|2021-04-12 10:32:50|6347.3|6344.5|6346.6|6343.8|6347.3|6344.5|6346.6|6343.8|11
1618223580000|2021-04-12 10:33:00|6345.6|6342.8|6343.6|6340.8|6345.6|6342.8|6343.6|6340.8|8
1618223590000|2021-04-12 10:33:10|6343.3|6340.5|6342.6|6339.8|6343.3|6340.5|6342.3|6339.5|3
1618223600000|2021-04-12 10:33:20|6342.3|6339.5|6342.6|6339.8|6342.6|6339.8|6341.6|6338.8|20
1618223610000|2021-04-12 10:33:30|6342.8|6340|6344.1|6341.3|6344.3|6341.5|6342.8|6340|8
1618223620000|2021-04-12 10:33:40|6344.3|6341.5|6343.6|6340.8|6344.6|6341.8|6343.6|6340.8|8
1618223630000|2021-04-12 10:33:50|6344.1|6341.3|6343.6|6340.8|6344.1|6341.3|6343.3|6340.5|9
1618223640000|2021-04-12 10:34:00|6344.1|6341.3|6341.1|6338.3|6344.6|6341.8|6341.1|6338.3|26
1618223650000|2021-04-12 10:34:10|6341.6|6338.8|6341.1|6338.3|6341.6|6338.8|6341.1|6338.3|5
1618223660000|2021-04-12 10:34:20|6341.3|6338.5|6340.3|6337.5|6341.6|6338.8|6339.8|6337|22
1618223670000|2021-04-12 10:34:30|6340.6|6337.8|6341.1|6338.3|6341.6|6338.8|6339.6|6336.8|23
1618223680000|2021-04-12 10:34:40|6341.3|6338.5|6341.6|6338.8|6341.6|6338.8|6341.3|6338.5|0
1618223690000|2021-04-12 10:34:50|6342.6|6339.8|6341.6|6338.8|6342.6|6339.8|6340.8|6338|30
1618223700000|2021-04-12 10:35:00|6341.8|6339|6342.3|6339.5|6342.3|6339.5|6341.8|6339|4
1618223710000|2021-04-12 10:35:10|6342.6|6339.8|6345.1|6342.3|6345.6|6342.8|6342.6|6339.8|13
1618223730000|2021-04-12 10:35:30|6345.3|6342.5|6346.3|6343.5|6346.3|6343.5|6344.6|6341.8|11
1618223740000|2021-04-12 10:35:40|6346.8|6344|6346.6|6343.8|6347.3|6344.5|6345.6|6342.8|15
1618223750000|2021-04-12 10:35:50|6346.8|6344|6346.8|6344|6346.8|6344|6346.8|6344|33
1618223760000|2021-04-12 10:36:00|6348.6|6345.8|6348.8|6346|6350.3|6347.5|6348.3|6345.5|86
1618223770000|2021-04-12 10:36:10|6349.1|6346.3|6348.1|6345.3|6349.8|6347|6348.1|6345.3|123
1618223780000|2021-04-12 10:36:20|6348.6|6345.8|6348.6|6345.8|6348.6|6345.8|6348.6|6345.8|0
1618223790000|2021-04-12 10:36:30|6348.8|6346|6349.8|6347|6350.8|6348|6348.6|6345.8|106
1618223800000|2021-04-12 10:36:40|6350.1|6347.3|6349.8|6347|6350.3|6347.5|6349.8|6347|31
1618223810000|2021-04-12 10:36:50|6349.6|6346.8|6347.8|6345|6349.6|6346.8|6347.8|6345|18
1618223820000|2021-04-12 10:37:00|6348.1|6345.3|6349.1|6346.3|6349.1|6346.3|6348.1|6345.3|18
1618223830000|2021-04-12 10:37:10|6348.6|6345.8|6348.6|6345.8|6348.6|6345.8|6348.6|6345.8|7
1618223840000|2021-04-12 10:37:20|6348.1|6345.3|6348.6|6345.8|6348.6|6345.8|6348.1|6345.3|7
1618223850000|2021-04-12 10:37:30|6348.3|6345.5|6348.6|6345.8|6348.6|6345.8|6348.3|6345.5|3
1618223860000|2021-04-12 10:37:40|6349.3|6346.5|6350.1|6347.3|6350.3|6347.5|6349.3|6346.5|12
1618223870000|2021-04-12 10:37:50|6349.6|6346.8|6344.3|6341.5|6349.6|6346.8|6344.3|6341.5|72
1618223880000|2021-04-12 10:38:00|6343.8|6341|6348.3|6345.5|6348.3|6345.5|6343.8|6341|26
1618223890000|2021-04-12 10:38:10|6347.6|6344.8|6345.8|6343|6347.6|6344.8|6345.6|6342.8|45
1618223900000|2021-04-12 10:38:20|6346.1|6343.3|6345.6|6342.8|6346.6|6343.8|6345.6|6342.8|27
1618223910000|2021-04-12 10:38:30|6346|6343.2|6346.6|6343.8|6346.6|6343.8|6346|6343.2|5
1618223920000|2021-04-12 10:38:40|6346.3|6343.5|6345.6|6342.8|6346.3|6343.5|6345.6|6342.8|2
1618223930000|2021-04-12 10:38:50|6346.6|6343.8|6347.6|6344.8|6347.6|6344.8|6346.6|6343.8|6
1618223940000|2021-04-12 10:39:00|6347.8|6345|6348.8|6346|6348.8|6346|6347.8|6345|26
1618223950000|2021-04-12 10:39:10|6349.1|6346.3|6348.3|6345.5|6349.3|6346.5|6348.3|6345.5|2
1618223960000|2021-04-12 10:39:20|6348.6|6345.8|6348.3|6345.5|6348.6|6345.8|6347.8|6345|2
1618223970000|2021-04-12 10:39:30|6347.3|6344.5|6347.3|6344.5|6347.3|6344.5|6347.3|6344.5|3
1618223980000|2021-04-12 10:39:40|6346|6343.2|6346.1|6343.3|6346.1|6343.3|6345.6|6342.8|6
1618223990000|2021-04-12 10:39:50|6346.6|6343.8|6346.3|6343.5|6346.6|6343.8|6346.3|6343.5|1
1618224000000|2021-04-12 10:40:00|6346.1|6343.3|6345.8|6343|6346.1|6343.3|6345.3|6342.5|18
1618224010000|2021-04-12 10:40:10|6346.1|6343.3|6345.1|6342.3|6346.1|6343.3|6344.1|6341.3|13
1618224020000|2021-04-12 10:40:20|6345.6|6342.8|6346.8|6344|6346.8|6344|6345.6|6342.8|8
1618224030000|2021-04-12 10:40:30|6347.1|6344.3|6347.3|6344.5|6347.3|6344.5|6347.1|6344.3|100
1618224040000|2021-04-12 10:40:40|6347.1|6344.3|6346.8|6344|6347.1|6344.3|6346.8|6344|10
1618224060000|2021-04-12 10:41:00|6346.6|6343.8|6346.8|6344|6346.8|6344|6346.6|6343.8|7
1618224070000|2021-04-12 10:41:10|6347.9|6345.1|6349.6|6346.8|6349.6|6346.8|6347.9|6345.1|18
1618224080000|2021-04-12 10:41:20|6349.8|6347|6349.8|6347|6350.8|6348|6349.6|6346.8|27
1618224090000|2021-04-12 10:41:30|6350.1|6347.3|6349.8|6347|6350.3|6347.5|6349.8|6347|4
1618224100000|2021-04-12 10:41:40|6350.1|6347.3|6349.8|6347|6350.3|6347.5|6349.1|6346.3|18
1618224110000|2021-04-12 10:41:50|6350|6347.2|6350.3|6347.5|6350.3|6347.5|6350|6347.2|2
1618224120000|2021-04-12 10:42:00|6350|6347.2|6350.3|6347.5|6350.3|6347.5|6349.8|6347|4
1618224140000|2021-04-12 10:42:20|6350.9|6348.1|6353.5|6350.7|6353.5|6350.7|6350.9|6348.1|39
1618224150000|2021-04-12 10:42:30|6353.8|6351|6355.5|6352.7|6355.5|6352.7|6353.8|6351|30
1618224160000|2021-04-12 10:42:40|6356|6353.2|6355.5|6352.7|6356|6353.2|6355|6352.2|13
1618224170000|2021-04-12 10:42:50|6356.3|6353.5|6354.3|6351.5|6356.3|6353.5|6353.5|6350.7|87
1618224180000|2021-04-12 10:43:00|6354|6351.2|6352.8|6350|6354|6351.2|6352.8|6350|9
1618224190000|2021-04-12 10:43:10|6352.5|6349.7|6352|6349.2|6353.5|6350.7|6352|6349.1|59
1618224200000|2021-04-12 10:43:20|6351.8|6349|6353.3|6350.5|6354.3|6351.5|6351.8|6349|131
1618224210000|2021-04-12 10:43:30|6353.5|6350.7|6355.5|6352.7|6355.8|6353|6353.5|6350.7|9
1618224220000|2021-04-12 10:43:40|6355.8|6353|6355.8|6353|6355.8|6353|6355.3|6352.5|2
1618224230000|2021-04-12 10:43:50|6355.6|6352.8|6354.8|6352|6355.6|6352.8|6354.8|6352|12
1618224240000|2021-04-12 10:44:00|6355.1|6352.3|6355|6352.2|6355.5|6352.7|6355|6352.2|10
1618224250000|2021-04-12 10:44:10|6355.5|6352.7|6354.5|6351.7|6355.5|6352.7|6354.5|6351.7|4
1618224270000|2021-04-12 10:44:30|6354.3|6351.5|6354.5|6351.7|6354.5|6351.7|6353|6350.2|12
1618224280000|2021-04-12 10:44:40|6353.5|6350.7|6353.5|6350.7|6353.5|6350.7|6353.5|6350.7|7
1618224290000|2021-04-12 10:44:50|6353.3|6350.5|6353.3|6350.5|6353.8|6351|6351.5|6348.7|16
1618224300000|2021-04-12 10:45:00|6353|6350.2|6353.3|6350.5|6353.8|6351|6352.8|6350|21
1618224310000|2021-04-12 10:45:10|||||||||2
1618224320000|2021-04-12 10:45:20|6352.8|6350|6353.5|6350.7|6353.5|6350.7|6352.5|6349.7|4
1618224330000|2021-04-12 10:45:30|6353.8|6351|6353.8|6351|6353.8|6351|6353.8|6351|12
1618224340000|2021-04-12 10:45:40|6354.3|6351.5|6358|6355.2|6358.5|6355.7|6354.3|6351.5|24
1618224350000|2021-04-12 10:45:50|6357|6354.2|6356.3|6353.5|6357.3|6354.5|6356|6353.2|21
1618224360000|2021-04-12 10:46:00|6356|6353.2|6356.3|6353.5|6356.3|6353.5|6356|6353.2|22
1618224370000|2021-04-12 10:46:10|6356.8|6354|6356.3|6353.5|6357.8|6355|6356.3|6353.5|12
1618224380000|2021-04-12 10:46:20|6355.5|6352.7|6354|6351.2|6356.3|6353.5|6354|6351.2|34
1618224390000|2021-04-12 10:46:30|6353.8|6351|6355.3|6352.5|6355.3|6352.5|6353.8|6351|4
1618224400000|2021-04-12 10:46:40|6354.8|6352|6353.5|6350.7|6354.8|6352|6353.5|6350.7|34
1618224410000|2021-04-12 10:46:50|6353|6350.2|6353.5|6350.7|6353.5|6350.7|6352.8|6350|7
1618224420000|2021-04-12 10:47:00|6353|6350.2|6349.5|6346.7|6353|6350.2|6349.5|6346.7|62
1618224430000|2021-04-12 10:47:10|6349.8|6347|6350.3|6347.5|6351|6348.2|6349.8|6347|11
1618224440000|2021-04-12 10:47:20|6350.5|6347.7|6351.3|6348.5|6351.8|6349|6350.5|6347.7|6
1618224450000|2021-04-12 10:47:30|6351.5|6348.7|6350.3|6347.5|6352|6349.2|6350.3|6347.5|8
1618224460000|2021-04-12 10:47:40|6349.4|6346.6|6347.3|6344.5|6349.4|6346.6|6346.8|6344|319
1618224470000|2021-04-12 10:47:50|6346.8|6344|6347|6344.2|6347|6344.2|6346.8|6344|1
1618224480000|2021-04-12 10:48:00|6346.8|6344|6347|6344.2|6347|6344.2|6346.8|6344|6
1618224490000|2021-04-12 10:48:10|6346.8|6344|6348.5|6345.7|6349.8|6347|6346.8|6344|18
1618224500000|2021-04-12 10:48:20|6350.5|6347.7|6351.8|6349|6352.5|6349.7|6350.3|6347.5|83
1618224510000|2021-04-12 10:48:30|6352.5|6349.7|6350.8|6348|6353.3|6350.5|6350.8|6348|90
1618224520000|2021-04-12 10:48:40|6350.5|6347.7|6350.5|6347.7|6350.5|6347.7|6350.5|6347.7|3
1618224530000|2021-04-12 10:48:50|6351|6348.2|6351|6348.2|6351|6348.2|6351|6348.2|1
1618224540000|2021-04-12 10:49:00|6350.8|6348|6351.3|6348.5|6351.5|6348.7|6350.5|6347.7|7
1618224550000|2021-04-12 10:49:10|6352.3|6349.5|6351.3|6348.5|6352.8|6350|6351.3|6348.5|29
1618224560000|2021-04-12 10:49:20|6351.5|6348.7|6351.5|6348.7|6351.5|6348.7|6351.5|6348.7|0
1618224570000|2021-04-12 10:49:30|6351.8|6349|6352.8|6350|6352.8|6350|6351.8|6349|1
1618224580000|2021-04-12 10:49:40|||||||||1
1618224590000|2021-04-12 10:49:50|6352.5|6349.7|6352|6349.2|6352.5|6349.7|6352|6349.2|6
1618224600000|2021-04-12 10:50:00|6351.5|6348.7|6351.5|6348.7|6352.5|6349.7|6351.5|6348.7|31
1618224610000|2021-04-12 10:50:10|6352.3|6349.5|6352.3|6349.5|6352.3|6349.5|6352.3|6349.5|3
1618224620000|2021-04-12 10:50:20|6352.5|6349.7|6353.5|6350.7|6353.5|6350.7|6352.5|6349.7|6
1618224630000|2021-04-12 10:50:30|6353.8|6351|6353.5|6350.7|6354|6351.2|6352.5|6349.7|20
1618224640000|2021-04-12 10:50:40|6354.5|6351.7|6354.3|6351.5|6354.8|6352|6354.3|6351.5|8
1618224650000|2021-04-12 10:50:50|6354.8|6352|6354.8|6352|6354.8|6352|6354.8|6352|22
1618224660000|2021-04-12 10:51:00|6355.3|6352.5|6355.3|6352.5|6355.8|6353|6354.5|6351.7|21
1618224670000|2021-04-12 10:51:10|6354.8|6352|6354.5|6351.7|6354.8|6352|6354.5|6351.7|0
1618224680000|2021-04-12 10:51:20|6355.3|6352.5|6357.5|6354.7|6357.5|6354.7|6355.3|6352.5|20
1618224690000|2021-04-12 10:51:30|6357.8|6355|6358.5|6355.7|6358.5|6355.7|6357.5|6354.7|3
1618224700000|2021-04-12 10:51:40|6358.8|6356|6359|6356.2|6359.8|6357|6358.8|6356|10
1618224710000|2021-04-12 10:51:50|6359.3|6356.5|6357.8|6355|6359.3|6356.5|6357.8|6355|8
1618224720000|2021-04-12 10:52:00|6358|6355.2|6359.3|6356.5|6359.5|6356.7|6358|6355.2|7
1618224730000|2021-04-12 10:52:10|6359.5|6356.7|6359.3|6356.5|6359.5|6356.7|6359.3|6356.5|2
1618224750000|2021-04-12 10:52:30|6358.6|6355.8|6356|6353.2|6358.6|6355.8|6356|6353.2|13
1618224760000|2021-04-12 10:52:40|6356.3|6353.5|6355.3|6352.5|6356.3|6353.5|6354.8|6352|23
1618224770000|2021-04-12 10:52:50|6354.8|6352|6355.5|6352.7|6355.5|6352.7|6354.8|6352|5
1618224780000|2021-04-12 10:53:00|6356.3|6353.5|6356.3|6353.5|6356.5|6353.7|6355.8|6353|6
1618224790000|2021-04-12 10:53:10|6356.5|6353.7|6358|6355.2|6358.3|6355.5|6356.3|6353.5|5
1618224800000|2021-04-12 10:53:20|6357.8|6355|6358.5|6355.7|6358.5|6355.7|6357.3|6354.5|4
1618224810000|2021-04-12 10:53:30|6359.5|6356.7|6359.5|6356.7|6359.5|6356.7|6359.5|6356.7|2
1618224820000|2021-04-12 10:53:40|6359.8|6357|6359|6356.2|6359.8|6357|6358.3|6355.5|28
1618224830000|2021-04-12 10:53:50|6359.3|6356.5|6357.8|6355|6359.3|6356.5|6357.8|6355|113
1618224840000|2021-04-12 10:54:00|6358|6355.2|6357.3|6354.5|6358.5|6355.7|6356.8|6354|12
1618224850000|2021-04-12 10:54:10|6357|6354.2|6357|6354.2|6357|6354.2|6356.3|6353.5|8
1618224860000|2021-04-12 10:54:20|6357.3|6354.5|6356.8|6354|6357.3|6354.5|6356.5|6353.7|2
1618224870000|2021-04-12 10:54:30|6357.3|6354.5|6356.5|6353.7|6357.3|6354.5|6354.8|6352|5
1618224880000|2021-04-12 10:54:40|6356.3|6353.5|6355.3|6352.5|6356.3|6353.5|6355.3|6352.5|1
1618224890000|2021-04-12 10:54:50|6354.5|6351.7|6355.3|6352.5|6355.5|6352.7|6354.5|6351.7|8
1618224900000|2021-04-12 10:55:00|6355.5|6352.7|6356.8|6354|6356.8|6354|6355.5|6352.7|6
1618224930000|2021-04-12 10:55:30|6358.3|6355.5|6359.3|6356.5|6359.3|6356.5|6358.3|6355.5|8
1618224940000|2021-04-12 10:55:40|6359|6356.2|6360.5|6357.7|6360.5|6357.7|6358.8|6356|7
1618224950000|2021-04-12 10:55:50|6360.8|6358|6360.5|6357.7|6361.3|6358.5|6360.5|6357.7|6
1618224960000|2021-04-12 10:56:00|6360.8|6358|6361.5|6358.7|6363.3|6360.5|6360.5|6357.7|247
1618224970000|2021-04-12 10:56:10|6361|6358.2|6361.3|6358.5|6361.3|6358.5|6360.5|6357.7|9
1618224980000|2021-04-12 10:56:20|6360.5|6357.7|6359.8|6357|6360.5|6357.7|6359.8|6357|2
1618224990000|2021-04-12 10:56:30|6359.5|6356.7|6360.3|6357.5|6360.3|6357.5|6358.8|6356|18
1618225000000|2021-04-12 10:56:40|6360.5|6357.7|6361.3|6358.5|6361.5|6358.7|6360.5|6357.7|4
1618225010000|2021-04-12 10:56:50|6361.5|6358.7|6360.8|6358|6361.5|6358.7|6360.8|6358|24
1618225020000|2021-04-12 10:57:00|6360.3|6357.5|6359.8|6357|6360.3|6357.5|6359.8|6357|52
1618225030000|2021-04-12 10:57:10|6359.5|6356.7|6359.3|6356.5|6359.5|6356.7|6359.3|6356.5|83
1618225040000|2021-04-12 10:57:20|6357.8|6355|6356.3|6353.5|6357.8|6355|6355.5|6352.7|38
1618225050000|2021-04-12 10:57:30|6356|6353.2|6355.5|6352.7|6356.3|6353.5|6355.5|6352.7|0
1618225060000|2021-04-12 10:57:40|6355.3|6352.5|6356.5|6353.7|6356.5|6353.7|6355.3|6352.5|5
1618225070000|2021-04-12 10:57:50|6357|6354.2|6357|6354.2|6357|6354.2|6357|6354.2|0
1618225080000|2021-04-12 10:58:00|6357.3|6354.5|6355.3|6352.5|6357.3|6354.5|6355.3|6352.5|24
1618225090000|2021-04-12 10:58:10|6355.5|6352.7|6355.5|6352.7|6356|6353.2|6355.5|6352.7|2
1618225100000|2021-04-12 10:58:20|6355.3|6352.5|6356.3|6353.5|6356.3|6353.5|6354.8|6352|11
1618225110000|2021-04-12 10:58:30|6355.5|6352.7|6355.5|6352.7|6355.5|6352.7|6355.5|6352.7|3
1618225120000|2021-04-12 10:58:40|6355.3|6352.5|6354.8|6352|6355.3|6352.5|6354.8|6352|123
1618225130000|2021-04-12 10:58:50|6354.5|6351.7|6354.5|6351.7|6355.5|6352.7|6354.5|6351.7|54
1618225140000|2021-04-12 10:59:00|6354.3|6351.5|6353.3|6350.5|6354.3|6351.5|6352.5|6349.7|15
1618225150000|2021-04-12 10:59:10|6352.8|6350|6354|6351.2|6354|6351.2|6352.5|6349.7|23
1618225160000|2021-04-12 10:59:20|6354.3|6351.5|6354.5|6351.7|6354.5|6351.7|6353.5|6350.7|1
1618225170000|2021-04-12 10:59:30|6353.8|6351|6353.5|6350.7|6354.1|6351.3|6353.5|6350.7|11
1618225180000|2021-04-12 10:59:40|6353.3|6350.5|6353.5|6350.7|6353.5|6350.7|6353|6350.2|29
1618225190000|2021-04-12 10:59:50|6353.3|6350.5|6352.3|6349.5|6353.3|6350.5|6351.5|6348.7|10
1618225200000|2021-04-12 11:00:00|6352|6349.2|6354.5|6351.7|6354.5|6351.7|6352|6349.2|28
1618225210000|2021-04-12 11:00:10|6354.8|6352|6350.8|6348|6354.8|6352|6349.5|6346.7|24
1618225220000|2021-04-12 11:00:20|6350.5|6347.7|6350.3|6347.5|6350.5|6347.7|6350|6347.2|1
1618225230000|2021-04-12 11:00:30|6350.8|6348|6350.3|6347.5|6350.8|6348|6349.3|6346.5|16
1618225240000|2021-04-12 11:00:40|6350.5|6347.7|6350.5|6347.7|6351|6348.2|6350.5|6347.7|0
1618225250000|2021-04-12 11:00:50|6350.8|6348|6351.3|6348.5|6351.5|6348.7|6350.5|6347.7|7
1618225260000|2021-04-12 11:01:00|6353.3|6350.5|6354.3|6351.5|6354.5|6351.7|6353.3|6350.5|35
1618225270000|2021-04-12 11:01:10|6354.5|6351.7|6354.5|6351.7|6354.5|6351.7|6353.5|6350.7|43
1618225280000|2021-04-12 11:01:20|6353.3|6350.5|6353.8|6351|6354.3|6351.5|6352.8|6350|37
1618225290000|2021-04-12 11:01:30|6353.5|6350.7|6352.3|6349.5|6353.5|6350.7|6352.3|6349.5|44
1618225300000|2021-04-12 11:01:40|6352|6349.2|6352.3|6349.5|6352.3|6349.5|6352|6349.2|26
1618225310000|2021-04-12 11:01:50|6352.5|6349.7|6351.3|6348.5|6352.5|6349.7|6351.3|6348.5|0
1618225320000|2021-04-12 11:02:00|6351.5|6348.7|6350.3|6347.5|6351.5|6348.7|6349.5|6346.7|8
1618225330000|2021-04-12 11:02:10|6349.8|6347|6349.5|6346.7|6349.8|6347|6349.5|6346.7|12
1618225340000|2021-04-12 11:02:20|6349.8|6347|6351|6348.2|6351|6348.2|6349.8|6347|6
1618225350000|2021-04-12 11:02:30|6350.8|6348|6348.5|6345.7|6351.5|6348.7|6348.5|6345.7|5
1618225360000|2021-04-12 11:02:40|6348.3|6345.5|6348|6345.2|6348.8|6346|6348|6345.2|8
1618225370000|2021-04-12 11:02:50|6348.5|6345.7|6349|6346.2|6349.3|6346.5|6348.5|6345.7|2
1618225380000|2021-04-12 11:03:00|6348.8|6346|6347.5|6344.7|6348.8|6346|6347.5|6344.7|40
1618225390000|2021-04-12 11:03:10|6346.8|6344|6346.5|6343.7|6346.8|6344|6346.5|6343.7|8
1618225400000|2021-04-12 11:03:20|6346.3|6343.5|6346.3|6343.5|6346.3|6343.5|6346.3|6343.5|1
1618225420000|2021-04-12 11:03:40|6345.8|6343|6348.5|6345.7|6348.5|6345.7|6345.8|6343|9
1618225430000|2021-04-12 11:03:50|6347|6344.2|6347.8|6345|6347.8|6345|6347|6344.2|4
1618225440000|2021-04-12 11:04:00|6347.5|6344.7|6350|6347.2|6350|6347.2|6347.5|6344.7|3
1618225450000|2021-04-12 11:04:10|6350.3|6347.5|6349.5|6346.7|6350.3|6347.5|6349.5|6346.7|1
1618225460000|2021-04-12 11:04:20|6349.3|6346.5|6348.8|6346|6349.3|6346.5|6348.8|6346|3
1618225470000|2021-04-12 11:04:30|6348.5|6345.7|6348.5|6345.7|6348.5|6345.7|6348.5|6345.7|0
1618225480000|2021-04-12 11:04:40|6350.8|6348|6352.8|6350|6352.8|6350|6350.8|6348|26
1618225490000|2021-04-12 11:04:50|6352.5|6349.7|6353|6350.2|6353.5|6350.7|6352.5|6349.7|4
1618225500000|2021-04-12 11:05:00|6353.3|6350.5|6352.5|6349.7|6353.3|6350.5|6351.7|6348.9|11
1618225510000|2021-04-12 11:05:10|6353|6350.2|6353.2|6350.4|6353.5|6350.7|6353|6350.2|20
1618225520000|2021-04-12 11:05:20|6352.6|6349.8|6353|6350.2|6353|6350.2|6351.7|6348.9|20
1618225530000|2021-04-12 11:05:30|6353.2|6350.4|6352.5|6349.7|6353.2|6350.4|6352.5|6349.7|36
1618225540000|2021-04-12 11:05:40|6350.5|6347.7|6350.5|6347.7|6351.2|6348.4|6350.2|6347.4|23
1618225550000|2021-04-12 11:05:50|6351.8|6349|6351.8|6349|6352.2|6349.4|6351.5|6348.7|9
1618225560000|2021-04-12 11:06:00|6352|6349.2|6350.2|6347.4|6352.5|6349.7|6350.2|6347.4|28
1618225570000|2021-04-12 11:06:10|6350.1|6347.3|6349.2|6346.4|6350.7|6347.9|6348.5|6345.7|10
1618225580000|2021-04-12 11:06:20|6349.5|6346.7|6348|6345.2|6349.5|6346.7|6347.7|6344.9|19
1618225590000|2021-04-12 11:06:30|6348.2|6345.4|6347.7|6344.9|6348.2|6345.4|6346.2|6343.4|19
1618225600000|2021-04-12 11:06:40|6348|6345.2|6347.5|6344.7|6348.5|6345.7|6345.7|6342.9|214
1618225610000|2021-04-12 11:06:50|6348.2|6345.4|6347.2|6344.4|6348.5|6345.7|6346.7|6343.9|26
1618225620000|2021-04-12 11:07:00|6347|6344.2|6346.7|6343.9|6347|6344.2|6346.7|6343.9|2
1618225630000|2021-04-12 11:07:10|6347.2|6344.4|6347.2|6344.4|6347.7|6344.9|6346.5|6343.7|1
1618225640000|2021-04-12 11:07:20|6347.5|6344.7|6347.2|6344.4|6347.5|6344.7|6347|6344.2|3
1618225650000|2021-04-12 11:07:30|6347.5|6344.7|6347.5|6344.7|6347.5|6344.7|6347.5|6344.7|0
1618225660000|2021-04-12 11:07:40|6347.2|6344.4|6347.7|6344.9|6347.7|6344.9|6347.2|6344.4|6
1618225670000|2021-04-12 11:07:50|6347.5|6344.7|6347.7|6344.9|6348.5|6345.7|6347.2|6344.4|15
1618225680000|2021-04-12 11:08:00|6348|6345.2|6348.2|6345.4|6348.2|6345.4|6348|6345.2|1
1618225690000|2021-04-12 11:08:10|6348|6345.2|6348.2|6345.4|6348.2|6345.4|6348|6345.2|7
1618225700000|2021-04-12 11:08:20|6347|6344.2|6347.2|6344.4|6347.2|6344.4|6347|6344.2|27
1618225710000|2021-04-12 11:08:30|6347.5|6344.7|6347.5|6344.7|6347.5|6344.7|6347.5|6344.7|1
1618225720000|2021-04-12 11:08:40|6348|6345.2|6348|6345.2|6348|6345.2|6348|6345.2|0
1618225740000|2021-04-12 11:09:00|6347.7|6344.9|6348.5|6345.7|6348.5|6345.7|6347.7|6344.9|7
1618225750000|2021-04-12 11:09:10|6348.7|6345.9|6348.5|6345.7|6348.7|6345.9|6348.5|6345.7|50
1618225760000|2021-04-12 11:09:20|6348.7|6345.9|6351.2|6348.4|6351.2|6348.4|6348.7|6345.9|23
1618225770000|2021-04-12 11:09:30|6351|6348.2|6350.5|6347.7|6351.5|6348.7|6349|6346.2|12
1618225780000|2021-04-12 11:09:40|6351.7|6348.9|6350.5|6347.7|6351.7|6348.9|6350.2|6347.4|6
1618225790000|2021-04-12 11:09:50|6351|6348.2|6351|6348.2|6351|6348.2|6351|6348.2|13
1618225800000|2021-04-12 11:10:00|6350.7|6347.9|6351|6348.2|6351|6348.2|6350.7|6347.9|1
1618225810000|2021-04-12 11:10:10|6351.2|6348.4|6353.7|6350.9|6353.7|6350.9|6351.2|6348.4|8
1618225820000|2021-04-12 11:10:20|6353.5|6350.7|6358.5|6355.7|6358.5|6355.7|6353.5|6350.7|70
1618225830000|2021-04-12 11:10:30|6358.2|6355.4|6357.7|6354.9|6358.2|6355.4|6357.7|6354.9|0
1618225840000|2021-04-12 11:10:40|6358.5|6355.7|6359.2|6356.4|6360.5|6357.7|6358.5|6355.7|35
1618225850000|2021-04-12 11:10:50|6359.5|6356.7|6360|6357.2|6360.5|6357.7|6359.2|6356.4|5
1618225860000|2021-04-12 11:11:00|6359.7|6356.9|6358.7|6355.9|6359.7|6356.9|6358.2|6355.4|4
1618225870000|2021-04-12 11:11:10|6359|6356.2|6358.2|6355.4|6359|6356.2|6358|6355.2|9
1618225880000|2021-04-12 11:11:20|6357.5|6354.7|6358|6355.2|6358|6355.2|6357.5|6354.7|10
1618225890000|2021-04-12 11:11:30|6358.2|6355.4|6359.5|6356.7|6360|6357.2|6358.2|6355.4|11
1618225900000|2021-04-12 11:11:40|6360|6357.2|6358.7|6355.9|6360|6357.2|6358.7|6355.9|11
1618225910000|2021-04-12 11:11:50|||||||||1
1618225920000|2021-04-12 11:12:00|6358|6355.2|6358.7|6355.9|6358.7|6355.9|6358|6355.2|6
1618225940000|2021-04-12 11:12:20|6358|6355.2|6358|6355.2|6358.2|6355.4|6358|6355.2|1
1618225950000|2021-04-12 11:12:30|6358.2|6355.4|6358|6355.2|6358.2|6355.4|6358|6355.2|3
1618225960000|2021-04-12 11:12:40|6357.4|6354.6|6356.7|6353.9|6357.4|6354.6|6356|6353.2|6
1618225980000|2021-04-12 11:13:00|6356.2|6353.4|6356.2|6353.4|6356.2|6353.4|6356.2|6353.4|0
1618225990000|2021-04-12 11:13:10|6356|6353.2|6355.2|6352.4|6356|6353.2|6355|6352.2|2
1618226000000|2021-04-12 11:13:20|6355|6352.2|6355.7|6352.9|6355.7|6352.9|6355|6352.2|1
1618226010000|2021-04-12 11:13:30|6355.5|6352.7|6355.5|6352.7|6355.5|6352.7|6355.2|6352.4|4
1618226020000|2021-04-12 11:13:40|6355.2|6352.4|6355.2|6352.4|6355.2|6352.4|6354.7|6351.9|3
1618226030000|2021-04-12 11:13:50|6354.7|6351.9|6354.7|6351.9|6354.7|6351.9|6354.7|6351.9|10
1618226040000|2021-04-12 11:14:00|6355|6352.2|6355|6352.2|6355|6352.2|6355|6352.2|4
1618226050000|2021-04-12 11:14:10|6356|6353.2|6356|6353.2|6357|6354.2|6355.2|6352.4|14
1618226060000|2021-04-12 11:14:20|6355.7|6352.9|6355.7|6352.9|6355.7|6352.9|6354.7|6351.9|2
1618226070000|2021-04-12 11:14:30|6354.2|6351.4|6352.2|6349.4|6354.2|6351.4|6352.2|6349.4|31
1618226080000|2021-04-12 11:14:40|6352|6349.2|6351.2|6348.4|6352|6349.2|6351|6348.2|29
1618226090000|2021-04-12 11:14:50|6351|6348.2|6348.5|6345.7|6351|6348.2|6348|6345.2|24
1618226100000|2021-04-12 11:15:00|6349.2|6346.4|6350.7|6347.9|6350.7|6347.9|6348.7|6345.9|17
1618226110000|2021-04-12 11:15:10|6351.2|6348.4|6351.2|6348.4|6351.2|6348.4|6351.2|6348.4|0
1618226120000|2021-04-12 11:15:20|6351.5|6348.7|6351.5|6348.7|6353.5|6350.7|6351|6348.2|8
1618226130000|2021-04-12 11:15:30|6351.2|6348.4|6355.2|6352.4|6355.2|6352.4|6351.2|6348.4|37
1618226140000|2021-04-12 11:15:40|6356|6353.2|6356.7|6353.9|6356.7|6353.9|6356|6353.2|5
1618226150000|2021-04-12 11:15:50|6356.5|6353.7|6356|6353.2|6356.5|6353.7|6356|6353.2|4
1618226160000|2021-04-12 11:16:00|6355.7|6352.9|6356.5|6353.7|6356.5|6353.7|6355.7|6352.9|4
1618226170000|2021-04-12 11:16:10|6356.2|6353.4|6356.2|6353.4|6356.5|6353.7|6356.2|6353.4|2
1618226180000|2021-04-12 11:16:20|6355.7|6352.9|6356.2|6353.4|6356.5|6353.7|6355.7|6352.9|1
1618226190000|2021-04-12 11:16:30|6356.5|6353.7|6356.5|6353.7|6356.5|6353.7|6356.2|6353.4|0
1618226200000|2021-04-12 11:16:40|6356|6353.2|6356.5|6353.7|6356.5|6353.7|6356|6353.2|4
1618226210000|2021-04-12 11:16:50|6356.2|6353.4|6356.5|6353.7|6356.5|6353.7|6356.2|6353.4|1
1618226220000|2021-04-12 11:17:00|6356.7|6353.9|6356.5|6353.7|6356.7|6353.9|6356.5|6353.7|31
1618226230000|2021-04-12 11:17:10|6357.2|6354.4|6359.5|6356.7|6360.3|6357.5|6357.2|6354.4|47
1618226240000|2021-04-12 11:17:20|6360.5|6357.7|6361.2|6358.4|6361.5|6358.7|6359.8|6357|10
1618226250000|2021-04-12 11:17:30|6362.3|6359.5|6361.5|6358.7|6362.5|6359.7|6361.5|6358.7|37
1618226260000|2021-04-12 11:17:40|6361.2|6358.4|6363.5|6360.7|6363.5|6360.7|6361|6358.2|32
1618226270000|2021-04-12 11:17:50|6363|6360.2|6363.5|6360.7|6363.8|6361|6362.7|6359.9|11
1618226280000|2021-04-12 11:18:00|6363.7|6360.9|6364.5|6361.7|6364.5|6361.7|6363.2|6360.4|25
1618226290000|2021-04-12 11:18:10|6363.8|6361|6363.8|6361|6363.8|6361|6363.5|6360.7|6
1618226300000|2021-04-12 11:18:20|6363.5|6360.7|6362.5|6359.7|6363.5|6360.7|6362.5|6359.7|12
1618226310000|2021-04-12 11:18:30|6362.3|6359.5|6362.5|6359.7|6362.5|6359.7|6362|6359.2|8
1618226330000|2021-04-12 11:18:50|6362|6359.2|6364.5|6361.7|6364.5|6361.7|6362|6359.2|24
1618226340000|2021-04-12 11:19:00|6364.2|6361.4|6365|6362.2|6365|6362.2|6363.5|6360.7|110
1618226350000|2021-04-12 11:19:10|6365.3|6362.5|6364.5|6361.7|6365.3|6362.5|6364.5|6361.7|29
1618226360000|2021-04-12 11:19:20|||||||||4
1618226370000|2021-04-12 11:19:30|6365.3|6362.5|6365.3|6362.5|6365.3|6362.5|6365.3|6362.5|11
1618226380000|2021-04-12 11:19:40|6364.5|6361.7|6364.5|6361.7|6364.5|6361.7|6364.5|6361.7|14
1618226390000|2021-04-12 11:19:50|6364|6361.2|6363.7|6360.9|6364.5|6361.7|6363.7|6360.9|6
1618226400000|2021-04-12 11:20:00|6363.5|6360.7|6361.2|6358.4|6363.5|6360.7|6361.2|6358.4|49
1618226410000|2021-04-12 11:20:10|6361|6358.2|6361.2|6358.4|6363|6360.2|6361|6358.2|19
1618226420000|2021-04-12 11:20:20|6361.5|6358.7|6362|6359.2|6362|6359.2|6361.5|6358.7|1
1618226430000|2021-04-12 11:20:30|6362.2|6359.4|6362|6359.2|6362.2|6359.4|6361|6358.2|2
1618226440000|2021-04-12 11:20:40|6362.5|6359.7|6362.2|6359.4|6362.5|6359.7|6362.2|6359.4|1
1618226450000|2021-04-12 11:20:50|6362.5|6359.7|6363|6360.2|6363|6360.2|6362.5|6359.7|3
1618226460000|2021-04-12 11:21:00|6363.2|6360.4|6362.2|6359.4|6363.5|6360.7|6362.2|6359.4|116
1618226470000|2021-04-12 11:21:10|6362|6359.2|6362.2|6359.4|6362.2|6359.4|6361.7|6358.9|1
1618226480000|2021-04-12 11:21:20|6362|6359.2|6362|6359.2|6362|6359.2|6362|6359.2|0
1618226490000|2021-04-12 11:21:30|6362.2|6359.4|6363|6360.2|6363|6360.2|6362.2|6359.4|0
1618226500000|2021-04-12 11:21:40|6363.2|6360.4|6364|6361.2|6364.7|6361.9|6363.2|6360.4|10
1618226510000|2021-04-12 11:21:50|6364.2|6361.4|6364.2|6361.4|6364.2|6361.4|6364.2|6361.4|0
1618226520000|2021-04-12 11:22:00|6364|6361.2|6364.7|6361.9|6364.7|6361.9|6364|6361.2|59
1618226540000|2021-04-12 11:22:20|||||||||6
1618226550000|2021-04-12 11:22:30|||||||||3
1618226560000|2021-04-12 11:22:40|6365.2|6362.4|6365.2|6362.4|6365.7|6362.9|6365.2|6362.4|4
1618226580000|2021-04-12 11:23:00|6365|6362.2|6365.2|6362.4|6365.2|6362.4|6365|6362.2|3
1618226590000|2021-04-12 11:23:10|6365.5|6362.7|6366.7|6363.9|6366.7|6363.9|6365.5|6362.7|124
1618226600000|2021-04-12 11:23:20|6365.7|6362.9|6365|6362.2|6365.7|6362.9|6365|6362.2|23
1618226610000|2021-04-12 11:23:30|6365.2|6362.4|6365|6362.2|6365.2|6362.4|6365|6362.2|8
1618226620000|2021-04-12 11:23:40|6365.2|6362.4|6365.2|6362.4|6365.2|6362.4|6365.2|6362.4|2
1618226630000|2021-04-12 11:23:50|6365|6362.2|6364|6361.2|6365.2|6362.4|6363.7|6360.9|10
1618226640000|2021-04-12 11:24:00|6363.7|6360.9|6362|6359.2|6363.7|6360.9|6362|6359.2|26
1618226650000|2021-04-12 11:24:10|6362.2|6359.4|6362.2|6359.4|6362.7|6359.9|6361.7|6358.9|5
1618226660000|2021-04-12 11:24:20|6362.5|6359.7|6364.2|6361.4|6364.7|6361.9|6362.5|6359.7|4
1618226670000|2021-04-12 11:24:30|6364.5|6361.7|6364.7|6361.9|6364.7|6361.9|6364.5|6361.7|0
1618226680000|2021-04-12 11:24:40|6365.3|6362.5|6365.2|6362.4|6365.3|6362.5|6365.2|6362.4|2
1618226690000|2021-04-12 11:24:50|6365|6362.2|6364.7|6361.9|6365.2|6362.4|6364.7|6361.9|10
1618226700000|2021-04-12 11:25:00|6364.2|6361.4|6362.5|6359.7|6364.2|6361.4|6362.5|6359.7|3
1618226710000|2021-04-12 11:25:10|6362.2|6359.4|6362.2|6359.4|6363|6360.2|6362|6359.2|14
1618226720000|2021-04-12 11:25:20|6362.5|6359.7|6362.5|6359.7|6362.7|6359.9|6361.7|6358.9|6
1618226730000|2021-04-12 11:25:30|6362.2|6359.4|6362.2|6359.4|6362.2|6359.4|6361.2|6358.4|0
1618226740000|2021-04-12 11:25:40|6362|6359.2|6361.2|6358.4|6362|6359.2|6361|6358.2|7
1618226750000|2021-04-12 11:25:50|6361.7|6358.9|6361.7|6358.9|6362.2|6359.4|6361.7|6358.9|0
1618226760000|2021-04-12 11:26:00|6362|6359.2|6358.7|6355.9|6362|6359.2|6358.7|6355.9|11
1618226770000|2021-04-12 11:26:10|6359.2|6356.4|6358.7|6355.9|6359.7|6356.9|6358.7|6355.9|1
1618226780000|2021-04-12 11:26:20|6359.7|6356.9|6362|6359.2|6362.5|6359.7|6359.7|6356.9|122
1618226790000|2021-04-12 11:26:30|6362.5|6359.7|6362.2|6359.4|6362.5|6359.7|6362.2|6359.4|13
1618226800000|2021-04-12 11:26:40|6362.5|6359.7|6361|6358.2|6363|6360.2|6361|6358.2|24
1618226810000|2021-04-12 11:26:50|6361.5|6358.7|6361.5|6358.7|6361.5|6358.7|6361|6358.2|0
1618226820000|2021-04-12 11:27:00|6361|6358.2|6361|6358.2|6361|6358.2|6361|6358.2|4
1618226830000|2021-04-12 11:27:10|6360.5|6357.7|6362.3|6359.5|6362.3|6359.5|6360.5|6357.7|8
1618226840000|2021-04-12 11:27:20|6363.5|6360.7|6363.8|6361|6363.8|6361|6363.2|6360.4|3
1618226860000|2021-04-12 11:27:40|6364|6361.2|6364.5|6361.7|6364.5|6361.7|6364|6361.2|2
1618226870000|2021-04-12 11:27:50|6364.8|6362|6364|6361.2|6364.8|6362|6363.7|6360.9|13
1618226880000|2021-04-12 11:28:00|6364.5|6361.7|6364|6361.2|6365.3|6362.5|6364|6361.2|5
1618226890000|2021-04-12 11:28:10|6364.5|6361.7|6364.8|6362|6364.8|6362|6364.5|6361.7|2
1618226900000|2021-04-12 11:28:20|6364.5|6361.7|6362.5|6359.7|6364.5|6361.7|6362.2|6359.4|171
1618226910000|2021-04-12 11:28:30|6362.2|6359.4|6362.8|6360|6363.5|6360.7|6362.2|6359.4|5
1618226920000|2021-04-12 11:28:40|6363.2|6360.4|6363.8|6361|6363.8|6361|6363.2|6360.4|3
1618226930000|2021-04-12 11:28:50|6364.8|6362|6364.5|6361.7|6364.8|6362|6364.5|6361.7|4
1618226940000|2021-04-12 11:29:00|6364.2|6361.4|6363.8|6361|6364.8|6362|6363.5|6360.7|6
1618226950000|2021-04-12 11:29:10|6363.5|6360.7|6363.5|6360.7|6364.3|6361.5|6363.3|6360.5|6
1618226960000|2021-04-12 11:29:20|6363.8|6361|6364|6361.2|6364.5|6361.7|6363.8|6361|3
1618226970000|2021-04-12 11:29:30|6363.8|6361|6364|6361.2|6364|6361.2|6363.8|6361|0
1618226980000|2021-04-12 11:29:40|6364.5|6361.7|6364.5|6361.7|6365.3|6362.5|6364.5|6361.7|3
1618226990000|2021-04-12 11:29:50|6364.8|6362|6365.3|6362.5|6365.3|6362.5|6364.5|6361.7|6
1618227000000|2021-04-12 11:30:00|6365.5|6362.7|6365.8|6363|6365.8|6363|6365.5|6362.7|25
1618227010000|2021-04-12 11:30:10|6365.5|6362.7|6365.5|6362.7|6365.5|6362.7|6365.5|6362.7|0
1618227020000|2021-04-12 11:30:20|6365.8|6363|6365.5|6362.7|6365.8|6363|6365.5|6362.7|3
1618227030000|2021-04-12 11:30:30|6365.8|6363|6365.5|6362.7|6365.8|6363|6365.5|6362.7|5
1618227040000|2021-04-12 11:30:40|6364.5|6361.7|6363.3|6360.5|6364.5|6361.7|6363.3|6360.5|10
1618227050000|2021-04-12 11:30:50|6363|6360.2|6363|6360.2|6363|6360.2|6362.5|6359.7|2
1618227060000|2021-04-12 11:31:00|6363.3|6360.5|6361.8|6359|6363.3|6360.5|6360.5|6357.7|46
1618227070000|2021-04-12 11:31:10|6362.3|6359.5|6363.3|6360.5|6363.3|6360.5|6362.3|6359.5|4
1618227080000|2021-04-12 11:31:20|6363.8|6361|6364.5|6361.7|6364.5|6361.7|6363.8|6361|5
1618227090000|2021-04-12 11:31:30|6364.3|6361.5|6364.2|6361.4|6364.3|6361.5|6364|6361.2|3
1618227100000|2021-04-12 11:31:40|6364|6361.2|6363.2|6360.4|6364|6361.2|6363.2|6360.4|0
1618227110000|2021-04-12 11:31:50|6363.7|6360.9|6364.5|6361.7|6364.5|6361.7|6362.5|6359.7|8
1618227120000|2021-04-12 11:32:00|6364|6361.2|6364.8|6362|6364.8|6362|6364|6361.2|2
1618227130000|2021-04-12 11:32:10|6365|6362.2|6363.8|6361|6365|6362.2|6363.5|6360.7|3
1618227140000|2021-04-12 11:32:20|6364|6361.2|6364.2|6361.4|6364.5|6361.7|6364|6361.2|2
1618227150000|2021-04-12 11:32:30|6364.8|6362|6364.8|6362|6364.8|6362|6364.5|6361.7|0
1618227160000|2021-04-12 11:32:40|6364.5|6361.7|6364.5|6361.7|6364.5|6361.7|6364.5|6361.7|0
1618227170000|2021-04-12 11:32:50|6364.7|6361.9|6363.7|6360.9|6364.7|6361.9|6363.5|6360.7|55
1618227180000|2021-04-12 11:33:00|6363.5|6360.7|6363.5|6360.7|6363.5|6360.7|6363.5|6360.7|15
1618227190000|2021-04-12 11:33:10|6362.7|6359.9|6362.7|6359.9|6362.7|6359.9|6362.7|6359.9|5
1618227200000|2021-04-12 11:33:20|6363.5|6360.7|6364.5|6361.7|6364.5|6361.7|6363.5|6360.7|19
1618227210000|2021-04-12 11:33:30|6364.7|6361.9|6365|6362.2|6365|6362.2|6364.7|6361.9|36
1618227220000|2021-04-12 11:33:40|6364.5|6361.7|6364.8|6362|6364.8|6362|6364.5|6361.7|1
1618227230000|2021-04-12 11:33:50|6364.5|6361.7|6364.5|6361.7|6364.5|6361.7|6364.5|6361.7|0
1618227240000|2021-04-12 11:34:00|6364.8|6362|6364.7|6361.9|6365|6362.2|6364.5|6361.7|26
1618227250000|2021-04-12 11:34:10|6364.5|6361.7|6363.5|6360.7|6364.5|6361.7|6363.5|6360.7|2
1618227260000|2021-04-12 11:34:20|6362.8|6360|6363.2|6360.4|6363.5|6360.7|6362.5|6359.7|4
1618227270000|2021-04-12 11:34:30|6363|6360.2|6361.5|6358.7|6363.3|6360.5|6361.2|6358.4|5
1618227280000|2021-04-12 11:34:40|6361|6358.2|6361.5|6358.7|6361.5|6358.7|6360.8|6358|4
1618227290000|2021-04-12 11:34:50|6361.8|6359|6361.8|6359|6362|6359.2|6361.5|6358.7|5
1618227300000|2021-04-12 11:35:00|6362.7|6359.9|6362.7|6359.9|6362.7|6359.9|6362.7|6359.9|1
1618227310000|2021-04-12 11:35:10|6362.5|6359.7|6361.5|6358.7|6362.5|6359.7|6361.5|6358.7|2
1618227320000|2021-04-12 11:35:20|6361.7|6358.9|6363.3|6360.5|6363.3|6360.5|6361.7|6358.9|9
1618227330000|2021-04-12 11:35:30|6363|6360.2|6362.5|6359.7|6363|6360.2|6362.5|6359.7|8
1618227340000|2021-04-12 11:35:40|6363|6360.2|6362.2|6359.4|6363|6360.2|6361.5|6358.7|4
1618227350000|2021-04-12 11:35:50|6361.5|6358.7|6361.2|6358.4|6361.5|6358.7|6361.2|6358.4|33
1618227360000|2021-04-12 11:36:00|6361|6358.2|6364.3|6361.5|6364.3|6361.5|6361|6358.2|84
1618227370000|2021-04-12 11:36:10|6364.5|6361.7|6362.7|6359.9|6364.5|6361.7|6362.7|6359.9|19
1618227380000|2021-04-12 11:36:20|6362.5|6359.7|6361.5|6358.7|6362.5|6359.7|6361.2|6358.4|41
1618227390000|2021-04-12 11:36:30|6360.9|6358.1|6360.8|6358|6360.9|6358.1|6359.5|6356.7|35
1618227400000|2021-04-12 11:36:40|6360.5|6357.7|6360.5|6357.7|6360.5|6357.7|6360.5|6357.7|30
1618227410000|2021-04-12 11:36:50|6360.8|6358|6360.3|6357.5|6360.8|6358|6359.8|6357|2
1618227420000|2021-04-12 11:37:00|6360.5|6357.7|6360.8|6358|6361|6358.2|6360.5|6357.7|5
1618227430000|2021-04-12 11:37:10|6360.5|6357.7|6360.5|6357.7|6360.5|6357.7|6360.5|6357.7|2
1618227440000|2021-04-12 11:37:20|6360.2|6357.4|6362|6359.2|6362|6359.2|6360.2|6357.4|11
1618227450000|2021-04-12 11:37:30|6362.5|6359.7|6362.2|6359.4|6362.5|6359.7|6362.2|6359.4|0
1618227460000|2021-04-12 11:37:40|6362|6359.2|6362.2|6359.4|6362.5|6359.7|6362|6359.2|0
1618227470000|2021-04-12 11:37:50|6362|6359.2|6362|6359.2|6362|6359.2|6361.5|6358.7|1
1618227480000|2021-04-12 11:38:00|6362.5|6359.7|6363.8|6361|6363.8|6361|6362.5|6359.7|5
1618227490000|2021-04-12 11:38:10|6364|6361.2|6363.5|6360.7|6364.5|6361.7|6363.5|6360.7|2
1618227500000|2021-04-12 11:38:20|6363.8|6361|6363.3|6360.5|6363.8|6361|6363.3|6360.5|1
1618227510000|2021-04-12 11:38:30|6363.5|6360.7|6362.8|6360|6363.5|6360.7|6362.5|6359.7|103
1618227520000|2021-04-12 11:38:40|6362.5|6359.7|6362.8|6360|6362.8|6360|6362.5|6359.7|0
1618227530000|2021-04-12 11:38:50|6363.3|6360.5|6363.5|6360.7|6363.5|6360.7|6362.8|6360|13
1618227540000|2021-04-12 11:39:00|6363.3|6360.5|6362|6359.2|6363.3|6360.5|6362|6359.2|2
1618227550000|2021-04-12 11:39:10|6361.7|6358.9|6362|6359.2|6362|6359.2|6361.7|6358.9|4
1618227560000|2021-04-12 11:39:20|6362.5|6359.7|6363|6360.2|6363|6360.2|6362.5|6359.7|3
1618227570000|2021-04-12 11:39:30|6362.7|6359.9|6362.7|6359.9|6363|6360.2|6362.7|6359.9|0
1618227580000|2021-04-12 11:39:40|6362.5|6359.7|6361.8|6359|6362.8|6360|6361.5|6358.7|5
1618227590000|2021-04-12 11:39:50|6361.5|6358.7|6361|6358.2|6361.5|6358.7|6360.7|6357.9|29
1618227600000|2021-04-12 11:40:00|6361.2|6358.4|6363|6360.2|6363|6360.2|6360.5|6357.7|19
1618227610000|2021-04-12 11:40:10|6363.5|6360.7|6364.5|6361.7|6364.5|6361.7|6362|6359.2|12
1618227620000|2021-04-12 11:40:20|6364.2|6361.4|6364|6361.2|6364.7|6361.9|6364|6361.2|5
1618227630000|2021-04-12 11:40:30|6363.8|6361|6364.5|6361.7|6364.5|6361.7|6363.8|6361|2
1618227640000|2021-04-12 11:40:40|6364|6361.2|6363.5|6360.7|6364|6361.2|6363|6360.2|10
1618227650000|2021-04-12 11:40:50|6363.3|6360.5|6362.8|6360|6363.5|6360.7|6361.2|6358.4|15
1618227660000|2021-04-12 11:41:00|6362.5|6359.7|6362.8|6360|6362.8|6360|6362.5|6359.7|0
1618227670000|2021-04-12 11:41:10|6363.5|6360.7|6362|6359.2|6363.5|6360.7|6361.5|6358.7|12
1618227680000|2021-04-12 11:41:20|6361.7|6358.9|6362.2|6359.4|6362.2|6359.4|6361.5|6358.7|9
1618227690000|2021-04-12 11:41:30|6361.8|6359|6360|6357.2|6362.2|6359.4|6359.2|6356.4|122
1618227700000|2021-04-12 11:41:40|6359.5|6356.7|6359.8|6357|6359.8|6357|6359.5|6356.7|10
1618227710000|2021-04-12 11:41:50|6361|6358.2|6361|6358.2|6361.3|6358.5|6360.5|6357.7|5
1618227720000|2021-04-12 11:42:00|6360.7|6357.9|6362.5|6359.7|6362.5|6359.7|6360.5|6357.7|12
1618227730000|2021-04-12 11:42:10|6362.2|6359.4|6362.5|6359.7|6362.5|6359.7|6362.2|6359.4|27
1618227740000|2021-04-12 11:42:20|6362|6359.2|6362.5|6359.7|6362.5|6359.7|6361.7|6358.9|9
1618227750000|2021-04-12 11:42:30|6362.7|6359.9|6363.5|6360.7|6365|6362.2|6362.7|6359.9|50
1618227760000|2021-04-12 11:42:40|6362.9|6360.1|6362|6359.2|6362.9|6360.1|6361.5|6358.7|11
1618227770000|2021-04-12 11:42:50|6361.8|6359|6360.2|6357.4|6362.2|6359.4|6360.2|6357.4|8
1618227780000|2021-04-12 11:43:00|6360|6357.2|6360|6357.2|6360.5|6357.7|6360|6357.2|1
1618227790000|2021-04-12 11:43:10|6360.2|6357.4|6360.2|6357.4|6360.2|6357.4|6360.2|6357.4|0
1618227800000|2021-04-12 11:43:20|6360.5|6357.7|6361.8|6359|6362.5|6359.7|6360.5|6357.7|2
1618227810000|2021-04-12 11:43:30|6361.5|6358.7|6359.7|6356.9|6361.5|6358.7|6359.7|6356.9|126
1618227820000|2021-04-12 11:43:40|6359.5|6356.7|6357.5|6354.7|6359.5|6356.7|6357.5|6354.7|5
1618227830000|2021-04-12 11:43:50|6357.7|6354.9|6357.7|6354.9|6357.7|6354.9|6357.7|6354.9|33
1618227840000|2021-04-12 11:44:00|6357.9|6355.1|6354.4|6351.6|6358.7|6355.9|6354.4|6351.6|35
1618227850000|2021-04-12 11:44:10|6354.2|6351.4|6353.4|6350.6|6354.2|6351.4|6353.4|6350.6|22
1618227860000|2021-04-12 11:44:20|6353.7|6350.9|6355.5|6352.7|6355.5|6352.7|6353.4|6350.6|70
1618227870000|2021-04-12 11:44:30|6355.2|6352.4|6355.5|6352.7|6355.5|6352.7|6355.2|6352.4|1
1618227880000|2021-04-12 11:44:40|6356.2|6353.4|6356.8|6354|6356.8|6354|6356|6353.2|3
1618227890000|2021-04-12 11:44:50|6356.5|6353.7|6356.5|6353.7|6357|6354.2|6356.3|6353.5|4
1618227900000|2021-04-12 11:45:00|6357|6354.2|6357.8|6355|6357.8|6355|6356.5|6353.7|6
1618227910000|2021-04-12 11:45:10|6358|6355.2|6358|6355.2|6358|6355.2|6358|6355.2|1
1618227920000|2021-04-12 11:45:20|6357.5|6354.7|6357.5|6354.7|6357.5|6354.7|6357.5|6354.7|1
1618227940000|2021-04-12 11:45:40|6356.5|6353.7|6356.5|6353.7|6356.8|6354|6356.5|6353.7|8
1618227950000|2021-04-12 11:45:50|6356.3|6352.3|6355.5|6352.7|6356.5|6353.7|6355|6352.2|93
1618227960000|2021-04-12 11:46:00|6355.2|6352.4|6354.4|6351.6|6355.5|6352.7|6352.9|6350.1|1176
1618227970000|2021-04-12 11:46:10|6354.7|6351.9|6355.2|6352.4|6355.7|6352.9|6354.7|6351.9|7
1618227980000|2021-04-12 11:46:20|6355.4|6352.6|6353.9|6351.1|6355.7|6352.9|6353.9|6351.1|10
1618227990000|2021-04-12 11:46:30|6353.5|6350.7|6353.7|6350.9|6354.7|6351.9|6353.5|6350.7|3
1618228000000|2021-04-12 11:46:40|6353.9|6351.1|6354.7|6351.9|6354.7|6351.9|6353.9|6351.1|2
1618228010000|2021-04-12 11:46:50|6354.9|6352.1|6355.2|6352.4|6355.9|6353.1|6354.9|6352.1|7
1618228020000|2021-04-12 11:47:00|6354.4|6351.6|6354.2|6351.4|6354.4|6351.6|6353.9|6351.1|5
1618228030000|2021-04-12 11:47:10|6353.9|6351.1|6353.9|6351.1|6353.9|6351.1|6353.9|6351.1|15
1618228040000|2021-04-12 11:47:20|6355.2|6352.4|6355.5|6352.7|6355.9|6353.1|6355.2|6352.4|27
1618228050000|2021-04-12 11:47:30|6355|6352.2|6355.5|6352.7|6355.5|6352.7|6355|6352.2|7
1618228060000|2021-04-12 11:47:40|6355.2|6352.4|6355.5|6352.7|6355.5|6352.7|6355.2|6352.4|2
1618228070000|2021-04-12 11:47:50|6355.3|6352.5|6355.2|6352.4|6355.7|6352.9|6354.7|6351.9|35
1618228080000|2021-04-12 11:48:00|6354.9|6352.1|6355.4|6352.6|6355.4|6352.6|6354.9|6352.1|1
1618228090000|2021-04-12 11:48:10|6355.2|6352.4|6355.7|6352.9|6355.7|6352.9|6355.2|6352.4|23
1618228100000|2021-04-12 11:48:20|6355.2|6352.4|6354.9|6352.1|6355.7|6352.9|6354.7|6351.9|76
1618228110000|2021-04-12 11:48:30|6354.7|6351.9|6352.4|6349.6|6355.9|6353.1|6350.9|6348.1|86
1618228120000|2021-04-12 11:48:40|6352.2|6349.4|6347.7|6344.9|6352.4|6349.6|6347.7|6344.9|198
1618228130000|2021-04-12 11:48:50|6347.9|6345.1|6347.2|6344.4|6347.9|6345.1|6346.7|6343.9|20
1618228140000|2021-04-12 11:49:00|6347.4|6344.6|6349.7|6346.9|6349.7|6346.9|6347.2|6344.4|21
1618228150000|2021-04-12 11:49:10|6349.9|6347.1|6348.4|6345.6|6349.9|6347.1|6348.4|6345.6|30
1618228160000|2021-04-12 11:49:20|6347.7|6344.9|6347.9|6345.1|6348.2|6345.4|6346.9|6344.1|6
1618228170000|2021-04-12 11:49:30|6347.1|6344.3|6345.9|6343.1|6347.1|6344.3|6344.9|6342.1|25
1618228180000|2021-04-12 11:49:40|6345.2|6342.4|6346.9|6344.1|6346.9|6344.1|6345.2|6342.4|7
1618228190000|2021-04-12 11:49:50|6347.2|6344.4|6349.7|6346.9|6351.7|6348.9|6347.2|6344.4|61
1618228200000|2021-04-12 11:50:00|6349.2|6346.4|6350.2|6347.4|6350.2|6347.4|6349.2|6346.4|4
1618228210000|2021-04-12 11:50:10|6350.7|6347.9|6350.4|6347.6|6351.9|6349.1|6350.4|6347.6|9
1618228220000|2021-04-12 11:50:20|6349.9|6347.1|6349.9|6347.1|6349.9|6347.1|6349.9|6347.1|0
1618228230000|2021-04-12 11:50:30|6350.2|6347.4|6350.7|6347.9|6350.7|6347.9|6350.2|6347.4|4
1618228240000|2021-04-12 11:50:40|6350.9|6348.1|6350.9|6348.1|6350.9|6348.1|6350.9|6348.1|11
1618228250000|2021-04-12 11:50:50|6351.7|6348.9|6352.2|6349.4|6352.2|6349.4|6351.7|6348.9|7
1618228260000|2021-04-12 11:51:00|6352.9|6350.1|6353.7|6350.9|6353.7|6350.9|6352.9|6350.1|36
1618228270000|2021-04-12 11:51:10|6354.2|6351.4|6353.4|6350.6|6354.7|6351.9|6353.4|6350.6|53
1618228280000|2021-04-12 11:51:20|6353.2|6350.4|6352.9|6350.1|6353.7|6350.9|6352.4|6349.6|29
1618228290000|2021-04-12 11:51:30|6352.7|6349.9|6351.2|6348.4|6352.7|6349.9|6351.2|6348.4|3
1618228300000|2021-04-12 11:51:40|6351.5|6348.7|6350.9|6348.1|6353.5|6350.7|6350.9|6348.1|41
1618228310000|2021-04-12 11:51:50|6350.4|6347.6|6352.7|6349.9|6352.7|6349.9|6350.4|6347.6|12
1618228320000|2021-04-12 11:52:00|6352.9|6350.1|6353.2|6350.4|6353.7|6350.9|6352.2|6349.4|93
1618228330000|2021-04-12 11:52:10|6353.9|6351.1|6353.9|6351.1|6353.9|6351.1|6353.9|6351.1|1
1618228340000|2021-04-12 11:52:20|6354.2|6351.4|6354.2|6351.4|6354.2|6351.4|6353.9|6351.1|9
1618228350000|2021-04-12 11:52:30|6354.4|6351.6|6354.9|6352.1|6355.2|6352.4|6354.4|6351.6|2
1618228360000|2021-04-12 11:52:40|6353.7|6350.9|6351.9|6349.1|6353.7|6350.9|6351.9|6349.1|38
1618228370000|2021-04-12 11:52:50|6351.7|6348.9|6351.2|6348.4|6351.7|6348.9|6351.2|6348.4|6
1618228380000|2021-04-12 11:53:00|6350.9|6348.1|6350.2|6347.4|6350.9|6348.1|6350.2|6347.4|5
1618228390000|2021-04-12 11:53:10|6350.7|6347.9|6350.9|6348.1|6353.2|6350.4|6350.4|6347.6|75
1618228400000|2021-04-12 11:53:20|6350.6|6347.8|6351.9|6349.1|6351.9|6349.1|6350.2|6347.4|48
1618228410000|2021-04-12 11:53:30|6351.2|6348.4|6351.2|6348.4|6351.9|6349.1|6351.2|6348.4|40
1618228420000|2021-04-12 11:53:40|6350.9|6348.1|6350.9|6348.1|6351.9|6349.1|6350.9|6348.1|9
1618228430000|2021-04-12 11:53:50|6350.2|6347.4|6350.2|6347.4|6350.2|6347.4|6350.2|6347.4|3
1618228440000|2021-04-12 11:54:00|6350.4|6347.6|6350.7|6347.9|6350.7|6347.9|6349.9|6347.1|4
1618228450000|2021-04-12 11:54:10|6350.4|6347.6|6350.2|6347.4|6350.7|6347.9|6350.2|6347.4|1
1618228460000|2021-04-12 11:54:20|6350.9|6348.1|6353.2|6350.4|6353.9|6351.1|6350.9|6348.1|48
1618228470000|2021-04-12 11:54:30|6352.9|6350.1|6352.6|6349.8|6352.9|6350.1|6352.4|6349.6|35
1618228480000|2021-04-12 11:54:40|6352.1|6349.3|6352.4|6349.6|6352.4|6349.6|6352.1|6349.3|15
1618228490000|2021-04-12 11:54:50|6352.9|6350.1|6353.9|6351.1|6353.9|6351.1|6352.9|6350.1|1
1618228500000|2021-04-12 11:55:00|6353.2|6350.4|6354.2|6351.4|6354.2|6351.4|6352.9|6350.1|5
1618228510000|2021-04-12 11:55:10|6354.4|6351.6|6354.2|6351.4|6354.4|6351.6|6354.2|6351.4|1
1618228520000|2021-04-12 11:55:20|6353.9|6351.1|6353.9|6351.1|6353.9|6351.1|6353.9|6351.1|4
1618228530000|2021-04-12 11:55:30|6353.7|6350.9|6352.9|6350.1|6353.9|6351.1|6352.4|6349.6|51
1618228540000|2021-04-12 11:55:40|||||||||2
1618228550000|2021-04-12 11:55:50|6354|6351.2|6353.9|6351.1|6354.7|6351.9|6353.9|6351.1|41
1618228560000|2021-04-12 11:56:00|6354.4|6351.6|6354.2|6351.4|6354.4|6351.6|6354.2|6351.4|49
1618228570000|2021-04-12 11:56:10|6353.9|6351.1|6353.9|6351.1|6354.2|6351.4|6353.9|6351.1|1
1618228580000|2021-04-12 11:56:20|||||||||8
1618228590000|2021-04-12 11:56:30|6354.2|6351.4|6355.7|6352.9|6356.2|6353.4|6354.2|6351.4|12
1618228600000|2021-04-12 11:56:40|6355.9|6353.1|6358.2|6355.4|6358.2|6355.4|6355.9|6353.1|21
1618228610000|2021-04-12 11:56:50|6359.2|6356.4|6358.7|6355.9|6359.2|6356.4|6357.7|6354.9|82
1618228620000|2021-04-12 11:57:00|6359.1|6356.3|6358.7|6355.9|6359.7|6356.9|6358.7|6355.9|44
1618228630000|2021-04-12 11:57:10|6359.7|6356.9|6358.7|6355.9|6359.7|6356.9|6358.7|6355.9|8
1618228640000|2021-04-12 11:57:20|||||||||1
1618228650000|2021-04-12 11:57:30|6359.2|6356.4|6358.1|6355.3|6359.7|6356.9|6358.1|6355.3|34
1618228660000|2021-04-12 11:57:40|6357.9|6355.1|6356.9|6354.1|6357.9|6355.1|6356.9|6354.1|2
1618228670000|2021-04-12 11:57:50|6357.7|6354.9|6358.4|6355.6|6359.2|6356.4|6357.7|6354.9|11
1618228680000|2021-04-12 11:58:00|6358.2|6355.4|6357.9|6355.1|6358.2|6355.4|6357.9|6355.1|2
1618228690000|2021-04-12 11:58:10|6357.7|6354.9|6356.9|6354.1|6357.7|6354.9|6356.9|6354.1|7
1618228700000|2021-04-12 11:58:20|6356.4|6353.6|6356.4|6353.6|6356.4|6353.6|6356.4|6353.6|1
1618228710000|2021-04-12 11:58:30|6356.2|6353.4|6355.4|6352.6|6356.2|6353.4|6355.4|6352.6|5
1618228720000|2021-04-12 11:58:40|6355.1|6352.3|6353.6|6350.8|6355.1|6352.3|6353.4|6350.6|2
1618228730000|2021-04-12 11:58:50|6353.2|6350.4|6352.4|6349.6|6353.2|6350.4|6352.4|6349.6|2
1618228740000|2021-04-12 11:59:00|6352.7|6349.9|6354.7|6351.9|6355.2|6352.4|6352.7|6349.9|17
1618228750000|2021-04-12 11:59:10|6354.9|6352.1|6354.9|6352.1|6355.2|6352.4|6354.9|6352.1|2
1618228760000|2021-04-12 11:59:20|6354.7|6351.9|6354.7|6351.9|6354.7|6351.9|6354.7|6351.9|5
1618228770000|2021-04-12 11:59:30|6355.7|6352.9|6353.4|6350.6|6355.9|6353.1|6352.6|6349.8|48
1618228780000|2021-04-12 11:59:40|6353.9|6351.1|6353.9|6351.1|6353.9|6351.1|6353.9|6351.1|21
1618228790000|2021-04-12 11:59:50|6354.7|6351.9|6353.6|6350.8|6354.9|6352.1|6353.6|6350.8|4
1618228800000|2021-04-12 12:00:00|6353.9|6351.1|6353.2|6350.4|6353.9|6351.1|6352.2|6349.4|23
1618228810000|2021-04-12 12:00:10|6353.4|6350.6|6353.2|6350.4|6353.4|6350.6|6353.2|6350.4|4
1618228820000|2021-04-12 12:00:20|6353.7|6350.9|6352.9|6350.1|6353.9|6351.1|6352.9|6350.1|6
1618228830000|2021-04-12 12:00:30|6353.2|6350.4|6355.5|6352.7|6355.7|6352.9|6353.2|6350.4|11
1618228840000|2021-04-12 12:00:40|6356.2|6353.4|6356.9|6354.1|6356.9|6354.1|6355.9|6353.1|18
1618228850000|2021-04-12 12:00:50|6356.5|6353.7|6357.7|6354.9|6357.7|6354.9|6356.2|6353.4|12
1618228860000|2021-04-12 12:01:00|6357.9|6355.1|6355.4|6352.6|6357.9|6355.1|6355.4|6352.6|10
1618228870000|2021-04-12 12:01:10|6355.9|6353.1|6356.9|6354.1|6357.9|6355.1|6355.9|6353.1|45
1618228880000|2021-04-12 12:01:20|6357.4|6354.6|6356.9|6354.1|6357.6|6354.8|6356.9|6354.1|4
1618228890000|2021-04-12 12:01:30|6356.6|6353.8|6356.9|6354.1|6357.4|6354.6|6356.6|6353.8|11
1618228900000|2021-04-12 12:01:40|6355.9|6353.1|6356.9|6354.1|6356.9|6354.1|6355.6|6352.8|107
1618228920000|2021-04-12 12:02:00|6357.4|6354.6|6357.9|6355.1|6357.9|6355.1|6357.4|6354.6|47
1618228930000|2021-04-12 12:02:10|||||||||6
1618228940000|2021-04-12 12:02:20|6356.1|6353.3|6356.9|6354.1|6356.9|6354.1|6355.9|6353.1|2
1618228950000|2021-04-12 12:02:30|6356.6|6353.8|6356.6|6353.8|6356.6|6353.8|6356.6|6353.8|2
1618228960000|2021-04-12 12:02:40|6355.9|6353.1|6351.6|6348.8|6355.9|6353.1|6351.4|6348.6|138
1618228970000|2021-04-12 12:02:50|6351.1|6348.3|6350.6|6347.8|6351.6|6348.8|6350.4|6347.6|59
1618228980000|2021-04-12 12:03:00|6350.4|6347.6|6350.4|6347.6|6350.9|6348.1|6348.9|6346.1|23
1618228990000|2021-04-12 12:03:10|6350.9|6348.1|6350.9|6348.1|6350.9|6348.1|6350.4|6347.6|1
1618229000000|2021-04-12 12:03:20|6351.5|6348.7|6353.6|6350.8|6353.9|6351.1|6351.5|6348.7|21
1618229010000|2021-04-12 12:03:30|6353.9|6351.1|6353.9|6351.1|6354.1|6351.3|6353.6|6350.8|1
1618229020000|2021-04-12 12:03:40|6353.6|6350.8|6353.9|6351.1|6354.6|6351.8|6353.6|6350.8|1
1618229030000|2021-04-12 12:03:50|6354.2|6351.4|6352.4|6349.6|6354.4|6351.6|6352.4|6349.6|1
1618229040000|2021-04-12 12:04:00|6352.6|6349.8|6353.9|6351.1|6353.9|6351.1|6352.4|6349.6|104
1618229050000|2021-04-12 12:04:10|6354.2|6351.4|6352.6|6349.8|6354.2|6351.4|6352.1|6349.3|48
1618229060000|2021-04-12 12:04:20|6352.4|6349.6|6352.6|6349.8|6352.9|6350.1|6351.9|6349.1|2
1618229070000|2021-04-12 12:04:30|6352.9|6350.1|6353.9|6351.1|6353.9|6351.1|6352.6|6349.8|2
1618229080000|2021-04-12 12:04:40|6353.7|6350.9|6353.9|6351.1|6353.9|6351.1|6353.4|6350.6|2
1618229090000|2021-04-12 12:04:50|6353.6|6350.8|6352.9|6350.1|6353.6|6350.8|6352.9|6350.1|1
1618229100000|2021-04-12 12:05:00|6353.9|6351.1|6353.6|6350.8|6353.9|6351.1|6353.6|6350.8|5
1618229110000|2021-04-12 12:05:10|6352.9|6350.1|6353.9|6351.1|6353.9|6351.1|6352.9|6350.1|3
1618229120000|2021-04-12 12:05:20|6354.1|6351.3|6354.1|6351.3|6354.1|6351.3|6354.1|6351.3|4
1618229130000|2021-04-12 12:05:30|6353.9|6351.1|6353.9|6351.1|6353.9|6351.1|6353.9|6351.1|16
1618229140000|2021-04-12 12:05:40|6354.4|6351.6|6354.9|6352.1|6354.9|6352.1|6354.4|6351.6|7
1618229150000|2021-04-12 12:05:50|6354.6|6351.8|6354.4|6351.6|6354.6|6351.8|6353.4|6350.6|23
1618229160000|2021-04-12 12:06:00|6354.9|6352.1|6353.9|6351.1|6354.9|6352.1|6353.9|6351.1|19
1618229170000|2021-04-12 12:06:10|6353.4|6350.6|6353.9|6351.1|6353.9|6351.1|6352.9|6350.1|3
1618229180000|2021-04-12 12:06:20|6353.2|6350.4|6353.2|6350.4|6353.2|6350.4|6352.9|6350.1|2
1618229190000|2021-04-12 12:06:30|6352.9|6350.1|6353.9|6351.1|6353.9|6351.1|6352.9|6350.1|1
1618229200000|2021-04-12 12:06:40|6353.2|6350.4|6352.7|6349.9|6353.2|6350.4|6352.7|6349.9|1
1618229210000|2021-04-12 12:06:50|6353.2|6350.4|6353.9|6351.1|6353.9|6351.1|6352.9|6350.1|1
1618229220000|2021-04-12 12:07:00|6354.9|6352.1|6355.7|6352.9|6355.7|6352.9|6354.9|6352.1|12
1618229230000|2021-04-12 12:07:10|6356.2|6353.4|6357.2|6354.4|6357.2|6354.4|6356.2|6353.4|17
1618229240000|2021-04-12 12:07:20|6356.9|6354.1|6355.7|6352.9|6356.9|6354.1|6354.9|6352.1|17
1618229250000|2021-04-12 12:07:30|6356.7|6353.9|6356.9|6354.1|6357.7|6354.9|6356.7|6353.9|19
1618229260000|2021-04-12 12:07:40|||||||||1
1618229270000|2021-04-12 12:07:50|6356.7|6353.9|6355.9|6353.1|6356.7|6353.9|6355.9|6353.1|7
1618229300000|2021-04-12 12:08:20|6356.9|6354.1|6350.2|6347.4|6356.9|6354.1|6350.2|6347.4|125
1618229310000|2021-04-12 12:08:30|6350.4|6347.6|6351.9|6349.1|6351.9|6349.1|6350.4|6347.6|79
1618229320000|2021-04-12 12:08:40|6352.7|6349.9|6351.2|6348.4|6352.7|6349.9|6351.2|6348.4|14
1618229330000|2021-04-12 12:08:50|6352.2|6349.4|6353.2|6350.4|6353.2|6350.4|6351.1|6348.3|43
1618229340000|2021-04-12 12:09:00|6352.7|6349.9|6353.2|6350.4|6353.2|6350.4|6352.7|6349.9|5
1618229350000|2021-04-12 12:09:10|6352.9|6350.1|6353.2|6350.4|6353.2|6350.4|6352.7|6349.9|2
1618229360000|2021-04-12 12:09:20|6352.9|6350.1|6353.2|6350.4|6353.2|6350.4|6352.7|6349.9|1
1618229370000|2021-04-12 12:09:30|6353.5|6350.7|6355.5|6352.7|6355.5|6352.7|6353.5|6350.7|9
1618229380000|2021-04-12 12:09:40|6355.7|6352.9|6355.2|6352.4|6355.7|6352.9|6354.7|6351.9|3
1618229390000|2021-04-12 12:09:50|6354.9|6352.1|6354.7|6351.9|6355.2|6352.4|6354.7|6351.9|23
1618229400000|2021-04-12 12:10:00|6354.9|6352.1|6356.7|6353.9|6356.7|6353.9|6354.9|6352.1|27
1618229410000|2021-04-12 12:10:10|6356.9|6354.1|6355.7|6352.9|6356.9|6354.1|6355.4|6352.6|8
1618229420000|2021-04-12 12:10:20|6355.9|6353.1|6355.4|6352.6|6355.9|6353.1|6355.4|6352.6|2
1618229430000|2021-04-12 12:10:30|6355.7|6352.9|6353.9|6351.1|6355.7|6352.9|6353.9|6351.1|3
1618229440000|2021-04-12 12:10:40|6354.2|6351.4|6354.2|6351.4|6354.2|6351.4|6353.9|6351.1|5
1618229460000|2021-04-12 12:11:00|6354.5|6351.7|6354.5|6351.7|6354.5|6351.7|6354.5|6351.7|0
1618229470000|2021-04-12 12:11:10|6354.7|6351.9|6354.9|6352.1|6354.9|6352.1|6354.7|6351.9|5
1618229480000|2021-04-12 12:11:20|6354.7|6351.9|6352.9|6350.1|6354.7|6351.9|6352.9|6350.1|19
1618229490000|2021-04-12 12:11:30|6352.1|6349.3|6350.6|6347.8|6352.1|6349.3|6350.6|6347.8|4
1618229500000|2021-04-12 12:11:40|6350.9|6348.1|6350.6|6347.8|6350.9|6348.1|6350.6|6347.8|2
1618229510000|2021-04-12 12:11:50|6350.9|6348.1|6351.6|6348.8|6351.7|6348.9|6350.9|6348.1|10
1618229520000|2021-04-12 12:12:00|6352.1|6349.3|6351.6|6348.8|6352.1|6349.3|6351.4|6348.6|63
1618229530000|2021-04-12 12:12:10|6351.1|6348.3|6354.7|6351.9|6354.7|6351.9|6350.9|6348.1|18
1618229540000|2021-04-12 12:12:20|6354.2|6351.4|6356.9|6354.1|6357.2|6354.4|6354.2|6351.4|5
1618229550000|2021-04-12 12:12:30|6357.2|6354.4|6355.2|6352.4|6357.2|6354.4|6354.9|6352.1|7
1618229560000|2021-04-12 12:12:40|6355.7|6352.9|6354.9|6352.1|6355.9|6353.1|6354.9|6352.1|3
1618229570000|2021-04-12 12:12:50|6354.4|6351.6|6355.7|6352.9|6355.7|6352.9|6354.4|6351.6|14
1618229580000|2021-04-12 12:13:00|6355.9|6353.1|6355.9|6353.1|6355.9|6353.1|6355.9|6353.1|1
1618229590000|2021-04-12 12:13:10|6356.7|6353.9|6356.9|6354.1|6356.9|6354.1|6356.7|6353.9|1
1618229600000|2021-04-12 12:13:20|6356.4|6353.6|6356.6|6353.8|6356.9|6354.1|6356.4|6353.6|5
1618229610000|2021-04-12 12:13:30|6356.2|6353.4|6356.7|6353.9|6357.7|6354.9|6356.2|6353.4|9
1618229620000|2021-04-12 12:13:40|6356.9|6354.1|6355.9|6353.1|6356.9|6354.1|6354.9|6352.1|3
1618229630000|2021-04-12 12:13:50|6355.4|6352.6|6354.1|6351.3|6355.4|6352.6|6353.9|6351.1|29
1618229640000|2021-04-12 12:14:00|6353.9|6351.1|6354.4|6351.6|6354.9|6352.1|6353.9|6351.1|7
1618229650000|2021-04-12 12:14:10|6354.9|6352.1|6354.9|6352.1|6354.9|6352.1|6354.9|6352.1|1
1618229660000|2021-04-12 12:14:20|6354.7|6351.9|6354.7|6351.9|6354.7|6351.9|6354.1|6351.3|4
1618229670000|2021-04-12 12:14:30|6353.9|6351.1|6354.6|6351.8|6354.7|6351.9|6353.9|6351.1|5
1618229680000|2021-04-12 12:14:40|6354.9|6352.1|6355.4|6352.6|6355.9|6353.1|6354.9|6352.1|3
1618229690000|2021-04-12 12:14:50|6355.6|6352.8|6355.4|6352.6|6355.6|6352.8|6355.4|6352.6|48
1618229700000|2021-04-12 12:15:00|6355.9|6353.1|6357.7|6354.9|6357.7|6354.9|6355.9|6353.1|43
1618229710000|2021-04-12 12:15:10|6358.6|6355.8|6360.2|6357.4|6360.9|6358.1|6358.6|6355.8|204
1618229720000|2021-04-12 12:15:20|6359.9|6357.1|6360.7|6357.9|6360.7|6357.9|6359.9|6357.1|10
1618229730000|2021-04-12 12:15:30|6360.9|6358.1|6360.9|6358.1|6360.9|6358.1|6359.9|6357.1|71
1618229740000|2021-04-12 12:15:40|6361.9|6359.1|6364.4|6361.6|6364.7|6361.9|6360.9|6358.1|73
1618229750000|2021-04-12 12:15:50|6364.7|6361.9|6362.9|6360.1|6364.7|6361.9|6362.9|6360.1|27
1618229760000|2021-04-12 12:16:00|6362.7|6359.9|6362.9|6360.1|6364.1|6361.3|6362.7|6359.9|21
1618229770000|2021-04-12 12:16:10|6362.4|6359.6|6362.9|6360.1|6362.9|6360.1|6362.1|6359.3|57
1618229780000|2021-04-12 12:16:20|6362.4|6359.6|6362.7|6359.9|6362.7|6359.9|6360.9|6358.1|35
1618229790000|2021-04-12 12:16:30|6362.4|6359.6|6361.9|6359.1|6362.4|6359.6|6361.4|6358.6|10
1618229800000|2021-04-12 12:16:40|6362.4|6359.6|6364.7|6361.9|6364.7|6361.9|6362.4|6359.6|15
1618229810000|2021-04-12 12:16:50|6364.4|6361.6|6363.9|6361.1|6364.4|6361.6|6362.7|6359.9|25
1618229820000|2021-04-12 12:17:00|6364.1|6361.3|6366.9|6364.1|6367.1|6364.3|6364.1|6361.3|334
1618229830000|2021-04-12 12:17:10|6367.1|6364.3|6366.7|6363.9|6367.9|6365.1|6366.7|6363.9|264
1618229840000|2021-04-12 12:17:20|6365.9|6363.1|6361.4|6358.6|6365.9|6363.1|6361.4|6358.6|39
1618229850000|2021-04-12 12:17:30|6361.6|6358.8|6358.1|6355.3|6361.6|6358.8|6358.1|6355.3|53
1618229860000|2021-04-12 12:17:40|6358.6|6355.8|6361.4|6358.6|6361.6|6358.8|6358.6|6355.8|34
1618229870000|2021-04-12 12:17:50|6361.1|6358.3|6359.9|6357.1|6361.1|6358.3|6359.9|6357.1|20
1618229880000|2021-04-12 12:18:00|6360.2|6357.4|6360.6|6357.8|6361.7|6358.9|6360.2|6357.4|4
1618229890000|2021-04-12 12:18:10|6360.9|6358.1|6357.9|6355.1|6360.9|6358.1|6356.9|6354.1|16
1618229900000|2021-04-12 12:18:20|6357.4|6354.6|6356.9|6354.1|6357.9|6355.1|6356.9|6354.1|1
1618229910000|2021-04-12 12:18:30|6356.6|6353.8|6356.9|6354.1|6356.9|6354.1|6355.6|6352.8|11
1618229920000|2021-04-12 12:18:40|6357.4|6354.6|6358.6|6355.8|6358.6|6355.8|6357.4|6354.6|4
1618229930000|2021-04-12 12:18:50|6358.9|6356.1|6358.9|6356.1|6359.9|6357.1|6358.9|6356.1|2
1618229940000|2021-04-12 12:19:00|6358.6|6355.8|6358.2|6355.4|6358.6|6355.8|6357.1|6354.3|7
1618229950000|2021-04-12 12:19:10|6358.3|6355.5|6358.9|6356.1|6358.9|6356.1|6358.1|6355.3|11
1618229960000|2021-04-12 12:19:20|6359.3|6356.5|6359.6|6356.8|6359.9|6357.1|6358.9|6356.1|5
1618229970000|2021-04-12 12:19:30|6359.9|6357.1|6360.4|6357.6|6360.9|6358.1|6359.9|6357.1|4
1618229980000|2021-04-12 12:19:40|6360.6|6357.8|6361.9|6359.1|6361.9|6359.1|6360.6|6357.8|7
1618229990000|2021-04-12 12:19:50|6362.3|6359.5|6363.2|6360.4|6363.4|6360.6|6362.3|6359.5|6
1618230000000|2021-04-12 12:20:00|6362.9|6360.1|6362.9|6360.1|6363.9|6361.1|6362.9|6360.1|6
1618230010000|2021-04-12 12:20:10|6362.2|6359.4|6362.9|6360.1|6362.9|6360.1|6361.9|6359.1|8
1618230020000|2021-04-12 12:20:20|6362.6|6359.8|6362.2|6359.4|6362.9|6360.1|6362.2|6359.4|6
1618230030000|2021-04-12 12:20:30|6362.6|6359.8|6365.4|6362.6|6365.7|6362.9|6362.6|6359.8|14
1618230040000|2021-04-12 12:20:40|6365.9|6363.1|6366.2|6363.4|6366.9|6364.1|6365.9|6363.1|11
1618230050000|2021-04-12 12:20:50|6366.4|6363.6|6367.1|6364.3|6367.7|6364.9|6366.4|6363.6|21
1618230060000|2021-04-12 12:21:00|6367.4|6364.6|6368.1|6365.3|6368.1|6365.3|6367.4|6364.6|54
1618230070000|2021-04-12 12:21:10|6367.4|6364.6|6367.1|6364.3|6367.9|6365.1|6367.1|6364.3|25
1618230080000|2021-04-12 12:21:20|6367.4|6364.6|6366.9|6364.1|6367.9|6365.1|6366.9|6364.1|22
1618230090000|2021-04-12 12:21:30|6367.1|6364.3|6366.6|6363.8|6367.1|6364.3|6366.1|6363.3|17
1618230100000|2021-04-12 12:21:40|6366.9|6364.1|6366.6|6363.8|6367.1|6364.3|6366.6|6363.8|5
1618230110000|2021-04-12 12:21:50|6367.1|6364.3|6367.9|6365.1|6367.9|6365.1|6367.1|6364.3|42
1618230120000|2021-04-12 12:22:00|6368.1|6365.3|6368.1|6365.3|6368.1|6365.3|6368.1|6365.3|10
1618230130000|2021-04-12 12:22:10|6370.3|6367.5|6368.6|6365.8|6370.6|6367.8|6368.1|6365.3|92
1618230140000|2021-04-12 12:22:20|6368.1|6365.3|6368.1|6365.3|6368.1|6365.3|6368.1|6365.3|17
1618230150000|2021-04-12 12:22:30|6368.3|6365.5|6368.4|6365.6|6368.6|6365.8|6368.3|6365.5|7
1618230160000|2021-04-12 12:22:40|6368.1|6365.3|6367.4|6364.6|6368.4|6365.6|6366.1|6363.3|10
1618230170000|2021-04-12 12:22:50|6366.9|6364.1|6368.6|6365.8|6368.9|6366.1|6366.6|6363.8|10
1618230180000|2021-04-12 12:23:00|6368.9|6366.1|6366.6|6363.8|6368.9|6366.1|6366.6|6363.8|2
1618230190000|2021-04-12 12:23:10|6367.1|6364.3|6366.6|6363.8|6367.1|6364.3|6366.6|6363.8|0
1618230200000|2021-04-12 12:23:20|6367.1|6364.3|6367.6|6364.8|6367.6|6364.8|6366.9|6364.1|6
1618230210000|2021-04-12 12:23:30|6367.9|6365.1|6367.9|6365.1|6367.9|6365.1|6367.9|6365.1|2
1618230220000|2021-04-12 12:23:40|6368.8|6366|6370.9|6368.1|6370.9|6368.1|6368.8|6366|36
1618230230000|2021-04-12 12:23:50|6370.7|6367.9|6367.6|6364.8|6370.7|6367.9|6367.6|6364.8|137
1618230240000|2021-04-12 12:24:00|6367.9|6365.1|6367.9|6365.1|6368.4|6365.6|6367.9|6365.1|3
1618230250000|2021-04-12 12:24:10|6368.4|6365.6|6366.6|6363.8|6368.4|6365.6|6366.6|6363.8|5
1618230260000|2021-04-12 12:24:20|6366.9|6364.1|6366.6|6363.8|6366.9|6364.1|6366.6|6363.8|1
1618230280000|2021-04-12 12:24:40|6366.2|6363.4|6365.6|6362.8|6366.9|6364.1|6365.4|6362.6|10
1618230290000|2021-04-12 12:24:50|6364.9|6362.1|6364.6|6361.8|6364.9|6362.1|6364.6|6361.8|20
1618230300000|2021-04-12 12:25:00|6364.4|6361.6|6363.9|6361.1|6365.1|6362.3|6363.9|6361.1|10
1618230310000|2021-04-12 12:25:10|||||||||20
1618230320000|2021-04-12 12:25:20|6364.4|6361.6|6364.4|6361.6|6364.4|6361.6|6363.1|6360.3|31
1618230330000|2021-04-12 12:25:30|6364.7|6361.9|6364.4|6361.6|6364.7|6361.9|6364.4|6361.6|1
1618230340000|2021-04-12 12:25:40|6364.1|6361.3|6363.9|6361.1|6364.7|6361.9|6363.6|6360.8|7
1618230350000|2021-04-12 12:25:50|6364.4|6361.6|6362.9|6360.1|6364.7|6361.9|6362.1|6359.3|51
1618230360000|2021-04-12 12:26:00|6362.7|6359.9|6362.1|6359.3|6362.7|6359.9|6362.1|6359.3|2
1618230370000|2021-04-12 12:26:10|6361.1|6358.3|6362.1|6359.3|6363.4|6360.6|6360.9|6358.1|14
1618230380000|2021-04-12 12:26:20|6361.9|6359.1|6360.9|6358.1|6361.9|6359.1|6359.7|6356.9|144
1618230390000|2021-04-12 12:26:30|6360.6|6357.8|6361.2|6358.4|6361.6|6358.8|6360.6|6357.8|10
1618230400000|2021-04-12 12:26:40|6361.1|6358.3|6361.4|6358.6|6361.9|6359.1|6360.9|6358.1|1
1618230410000|2021-04-12 12:26:50|6360.1|6357.3|6360.4|6357.6|6360.7|6357.9|6360.1|6357.3|6
1618230420000|2021-04-12 12:27:00|6362.9|6360.1|6362.9|6360.1|6363.9|6361.1|6362.9|6360.1|53
1618230430000|2021-04-12 12:27:10|6363.4|6360.6|6363.9|6361.1|6363.9|6361.1|6363.4|6360.6|2
1618230440000|2021-04-12 12:27:20|6363.1|6360.3|6361.9|6359.1|6363.1|6360.3|6361.6|6358.8|13
1618230450000|2021-04-12 12:27:30|6361.6|6358.8|6357.9|6355.1|6361.9|6359.1|6356.9|6354.1|31
1618230460000|2021-04-12 12:27:40|6357.1|6354.3|6354.1|6351.3|6358.6|6355.8|6352.3|6349.5|193
1618230470000|2021-04-12 12:27:50|6353.3|6350.5|6353.1|6350.3|6354.3|6351.5|6351.6|6348.8|89
1618230480000|2021-04-12 12:28:00|6352.8|6350|6353.8|6351|6354.3|6351.5|6352.8|6350|42
1618230490000|2021-04-12 12:28:10|6353.3|6350.5|6353.3|6350.5|6354.3|6351.5|6352.8|6350|19
1618230500000|2021-04-12 12:28:20|6353.6|6350.8|6353.6|6350.8|6354.1|6351.3|6353.3|6350.5|12
1618230510000|2021-04-12 12:28:30|6353.3|6350.5|6354.3|6351.5|6354.8|6352|6353.3|6350.5|9
1618230520000|2021-04-12 12:28:40|6353.1|6350.3|6350.8|6348|6353.1|6350.3|6350.6|6347.8|8
1618230530000|2021-04-12 12:28:50|6350.4|6347.6|6352.3|6349.5|6352.3|6349.5|6349.6|6346.8|33
1618230540000|2021-04-12 12:29:00|6352.1|6349.3|6350.3|6347.5|6352.1|6349.3|6350.1|6347.3|17
1618230550000|2021-04-12 12:29:10|6350.8|6348|6352.1|6349.3|6352.3|6349.5|6350.3|6347.5|6
1618230560000|2021-04-12 12:29:20|6351.6|6348.8|6351.6|6348.8|6351.8|6349|6351.6|6348.8|5
1618230570000|2021-04-12 12:29:30|6351.3|6348.5|6350.8|6348|6351.8|6349|6350.8|6348|6
1618230580000|2021-04-12 12:29:40|6351.1|6348.3|6351.6|6348.8|6352.1|6349.3|6351.1|6348.3|7
1618230590000|2021-04-12 12:29:50|6351.3|6348.5|6350.3|6347.5|6351.6|6348.8|6350.3|6347.5|17
1618230600000|2021-04-12 12:30:00|6350.9|6348.1|6356.1|6353.3|6356.3|6353.5|6350.9|6348.1|93
1618230610000|2021-04-12 12:30:10|6356.3|6353.5|6358.3|6355.5|6359.1|6356.3|6356.3|6353.5|118
1618230620000|2021-04-12 12:30:20|6358.9|6356.1|6353.6|6350.8|6359.1|6356.3|6352.8|6350|20
1618230630000|2021-04-12 12:30:30|6353.9|6351.1|6354.6|6351.8|6354.6|6351.8|6353.6|6350.8|34
1618230640000|2021-04-12 12:30:40|6354.3|6351.5|6353.6|6350.8|6354.3|6351.5|6353.6|6350.8|2
1618230650000|2021-04-12 12:30:50|6353.9|6351.1|6353.3|6350.5|6354.3|6351.5|6353.1|6350.3|6
1618230660000|2021-04-12 12:31:00|6352.8|6350|6353.6|6350.8|6354.3|6351.5|6352.8|6350|9
1618230670000|2021-04-12 12:31:10|6354.3|6351.5|6354.9|6352.1|6354.9|6352.1|6354.3|6351.5|1
1618230680000|2021-04-12 12:31:20|6355.1|6352.3|6354.3|6351.5|6355.1|6352.3|6353.8|6351|4
1618230690000|2021-04-12 12:31:30|6354.1|6351.3|6354.3|6351.5|6355.3|6352.5|6354.1|6351.3|5
1618230700000|2021-04-12 12:31:40|6353.6|6350.8|6354.3|6351.5|6354.3|6351.5|6353.6|6350.8|1
1618230710000|2021-04-12 12:31:50|6354.6|6351.8|6355.6|6352.8|6355.6|6352.8|6354.6|6351.8|27
1618230720000|2021-04-12 12:32:00|6355.3|6352.5|6354.8|6352|6355.8|6353|6354.8|6352|8
1618230730000|2021-04-12 12:32:10|6355.1|6352.3|6355.1|6352.3|6355.3|6352.5|6354.8|6352|3
1618230750000|2021-04-12 12:32:30|6354.6|6351.8|6355.3|6352.5|6355.3|6352.5|6354.6|6351.8|4
1618230760000|2021-04-12 12:32:40|6355.1|6352.3|6354.8|6352|6355.3|6352.5|6354.8|6352|2
1618230770000|2021-04-12 12:32:50|6355.3|6352.5|6355.3|6352.5|6355.3|6352.5|6354.8|6352|2
1618230780000|2021-04-12 12:33:00|6355.1|6352.3|6355.3|6352.5|6355.6|6352.8|6355.1|6352.3|6
1618230790000|2021-04-12 12:33:10|6355.1|6352.3|6354.3|6351.5|6355.1|6352.3|6353.1|6350.3|10
1618230810000|2021-04-12 12:33:30|6354.6|6351.8|6355.3|6352.5|6355.3|6352.5|6354.6|6351.8|4
1618230820000|2021-04-12 12:33:40|6355.1|6352.3|6355.1|6352.3|6355.1|6352.3|6355.1|6352.3|3
1618230830000|2021-04-12 12:33:50|6354.3|6351.5|6355.3|6352.5|6355.3|6352.5|6354.3|6351.5|1
1618230840000|2021-04-12 12:34:00|6354.6|6351.8|6352.3|6349.5|6354.8|6352|6352.3|6349.5|8
1618230850000|2021-04-12 12:34:10|6352.6|6349.8|6353.1|6350.3|6353.3|6350.5|6352.6|6349.8|6
1618230860000|2021-04-12 12:34:20|6352.3|6349.5|6353.8|6351|6353.8|6351|6352.3|6349.5|4
1618230870000|2021-04-12 12:34:30|6353.6|6350.8|6353.3|6350.5|6353.6|6350.8|6353.3|6350.5|3
1618230880000|2021-04-12 12:34:40|6352.8|6350|6352.3|6349.5|6352.8|6350|6352.3|6349.5|3
1618230890000|2021-04-12 12:34:50|6351.8|6349|6351.8|6349|6351.8|6349|6351.8|6349|7
1618230900000|2021-04-12 12:35:00|6352.3|6349.5|6353.3|6350.5|6353.3|6350.5|6352.3|6349.5|10
1618230910000|2021-04-12 12:35:10|6353.6|6350.8|6353.3|6350.5|6354.1|6351.3|6353.3|6350.5|11
1618230920000|2021-04-12 12:35:20|6353.1|6350.3|6351.6|6348.8|6353.1|6350.3|6351.6|6348.8|8
1618230930000|2021-04-12 12:35:30|6351.3|6348.5|6351.1|6348.3|6351.6|6348.8|6351.1|6348.3|2
1618230940000|2021-04-12 12:35:40|6350.8|6348|6351.1|6348.3|6351.3|6348.5|6350.8|6348|10
1618230950000|2021-04-12 12:35:50|6351.3|6348.5|6351.3|6348.5|6352.3|6349.5|6351.1|6348.3|25
1618230960000|2021-04-12 12:36:00|6351.1|6348.3|6347.3|6344.5|6351.1|6348.3|6347.1|6344.3|235
1618230970000|2021-04-12 12:36:10|6346.8|6344|6345.3|6342.5|6346.8|6344|6345.1|6342.3|23
1618230980000|2021-04-12 12:36:20|6345.1|6342.3|6346.3|6343.5|6346.6|6343.8|6345.1|6342.3|20
1618230990000|2021-04-12 12:36:30|6346.6|6343.8|6345.3|6342.5|6347.3|6344.5|6345.1|6342.3|28
1618231000000|2021-04-12 12:36:40|6345.1|6342.3|6344.3|6341.5|6345.1|6342.3|6343.6|6340.8|19
1618231010000|2021-04-12 12:36:50|6343.6|6340.8|6343.3|6340.5|6344.3|6341.5|6343.3|6340.5|34
1618231020000|2021-04-12 12:37:00|6343.1|6340.3|6344.1|6341.3|6344.3|6341.5|6343.1|6340.3|46
1618231030000|2021-04-12 12:37:10|6344.3|6341.5|6347.3|6344.5|6347.3|6344.5|6344.3|6341.5|64
1618231040000|2021-04-12 12:37:20|6347.1|6344.3|6348.8|6346|6348.8|6346|6347.1|6344.3|11
1618231050000|2021-04-12 12:37:30|6348.3|6345.5|6348.3|6345.5|6348.3|6345.5|6347.6|6344.8|17
1618231060000|2021-04-12 12:37:40|6347.8|6345|6346.8|6344|6347.8|6345|6346.6|6343.8|14
1618231070000|2021-04-12 12:37:50|6347.3|6344.5|6347.3|6344.5|6347.3|6344.5|6346.8|6344|1
1618231080000|2021-04-12 12:38:00|||||||||2
1618231090000|2021-04-12 12:38:10|6346.6|6343.8|6347.3|6344.5|6347.3|6344.5|6346.3|6343.5|5
1618231100000|2021-04-12 12:38:20|6348.1|6345.3|6350.3|6347.5|6350.3|6347.5|6348.1|6345.3|16
1618231110000|2021-04-12 12:38:30|6350.1|6347.3|6349.3|6346.5|6350.3|6347.5|6349.1|6346.3|47
1618231120000|2021-04-12 12:38:40|6350.1|6347.3|6349.3|6346.5|6350.1|6347.3|6348.1|6345.3|3
1618231130000|2021-04-12 12:38:50|6349.1|6346.3|6348.8|6346|6349.1|6346.3|6348.3|6345.5|1
1618231140000|2021-04-12 12:39:00|6349.3|6346.5|6351.3|6348.5|6351.3|6348.5|6349.3|6346.5|8
1618231150000|2021-04-12 12:39:10|6351.6|6348.8|6351.1|6348.3|6351.6|6348.8|6350.3|6347.5|6
1618231160000|2021-04-12 12:39:20|6350.6|6347.8|6351.3|6348.5|6351.3|6348.5|6350.6|6347.8|2
1618231170000|2021-04-12 12:39:30|6350.3|6347.5|6350.3|6347.5|6350.3|6347.5|6350.3|6347.5|5
1618231180000|2021-04-12 12:39:40|6350.6|6347.8|6351.3|6348.5|6351.3|6348.5|6350.6|6347.8|7
1618231190000|2021-04-12 12:39:50|6350.9|6348.1|6349.1|6346.3|6350.9|6348.1|6349.1|6346.3|68
1618231200000|2021-04-12 12:40:00|6349.3|6346.5|6349.3|6346.5|6350.3|6347.5|6348.6|6345.8|31
1618231210000|2021-04-12 12:40:10|6349.6|6346.8|6348.8|6346|6349.6|6346.8|6348.8|6346|47
1618231220000|2021-04-12 12:40:20|6349.1|6346.3|6349.1|6346.3|6349.3|6346.5|6348.6|6345.8|25
1618231230000|2021-04-12 12:40:30|6349.3|6346.5|6349.3|6346.5|6350.1|6347.3|6349.3|6346.5|9
1618231240000|2021-04-12 12:40:40|6349.6|6346.8|6348.6|6345.8|6349.6|6346.8|6348.6|6345.8|4
1618231250000|2021-04-12 12:40:50|6348.3|6345.5|6347.8|6345|6348.8|6346|6347.3|6344.5|802
1618231260000|2021-04-12 12:41:00|6348.1|6345.3|6348.3|6345.5|6349|6346.2|6348.1|6345.3|26
1618231270000|2021-04-12 12:41:10|||||||||2
1618231280000|2021-04-12 12:41:20|||||||||2
1618231290000|2021-04-12 12:41:30|6349|6346.2|6350.3|6347.5|6350.3|6347.5|6349|6346.2|47
1618231300000|2021-04-12 12:41:40|6350.5|6347.7|6351|6348.2|6351.3|6348.5|6350.5|6347.7|6
1618231310000|2021-04-12 12:41:50|6351.3|6348.5|6351.3|6348.5|6352.8|6350|6351.3|6348.5|6
1618231320000|2021-04-12 12:42:00|6351.6|6348.8|6353.8|6351|6354.3|6351.5|6351.6|6348.8|35
1618231330000|2021-04-12 12:42:10|6354.1|6351.3|6353.3|6350.5|6354.3|6351.5|6353.3|6350.5|4
1618231340000|2021-04-12 12:42:20|6353.5|6350.7|6353|6350.2|6354.3|6351.5|6353|6350.2|4
1618231350000|2021-04-12 12:42:30|6352.5|6349.7|6352.8|6350|6352.8|6350|6352|6349.2|6
1618231360000|2021-04-12 12:42:40|6352.6|6349.8|6352.3|6349.5|6352.6|6349.8|6352.3|6349.5|3
1618231370000|2021-04-12 12:42:50|6352.8|6350|6352.8|6350|6352.8|6350|6352.8|6350|0
1618231380000|2021-04-12 12:43:00|6352.6|6349.8|6353.1|6350.3|6353.1|6350.3|6352.6|6349.8|1
1618231390000|2021-04-12 12:43:10|6353.3|6350.5|6355.3|6352.5|6355.3|6352.5|6353.3|6350.5|15
1618231400000|2021-04-12 12:43:20|6355.1|6352.3|6354.8|6352|6355.3|6352.5|6354.8|6352|7
1618231410000|2021-04-12 12:43:30|6354.6|6351.8|6353.5|6350.7|6355.1|6352.3|6353.5|6350.7|14
1618231420000|2021-04-12 12:43:40|6353.1|6350.3|6352.1|6349.3|6353.1|6350.3|6352.1|6349.3|14
1618231430000|2021-04-12 12:43:50|||||||||3
1618231440000|2021-04-12 12:44:00|6352.5|6349.7|6353.1|6350.3|6353.1|6350.3|6352.5|6349.7|21
1618231450000|2021-04-12 12:44:10|6353.5|6350.7|6354.1|6351.3|6354.3|6351.5|6353.5|6350.7|11
1618231460000|2021-04-12 12:44:20|6353.8|6351|6354.1|6351.3|6354.3|6351.5|6353.3|6350.5|11
1618231470000|2021-04-12 12:44:30|6353.9|6351.1|6353.3|6350.5|6353.9|6351.1|6353.3|6350.5|2
1618231480000|2021-04-12 12:44:40|6354.1|6351.3|6353.6|6350.8|6354.1|6351.3|6353.6|6350.8|3
1618231490000|2021-04-12 12:44:50|6353.3|6350.5|6354.1|6351.3|6354.1|6351.3|6353.3|6350.5|1
1618231500000|2021-04-12 12:45:00|6353.6|6350.8|6354.3|6351.5|6355.1|6352.3|6353.6|6350.8|3
1618231510000|2021-04-12 12:45:10|6354.1|6351.3|6353.3|6350.5|6354.1|6351.3|6353.3|6350.5|11
1618231520000|2021-04-12 12:45:20|6353.1|6350.3|6352.1|6349.3|6353.1|6350.3|6352.1|6349.3|27
1618231530000|2021-04-12 12:45:30|6352.3|6349.5|6352.6|6349.8|6352.6|6349.8|6352.1|6349.3|15
1618231540000|2021-04-12 12:45:40|6352.9|6350.1|6352.6|6349.8|6353.1|6350.3|6352.3|6349.5|5
1618231550000|2021-04-12 12:45:50|6353.1|6350.3|6352.8|6350|6353.3|6350.5|6352.6|6349.8|6
1618231560000|2021-04-12 12:46:00|6352.3|6349.5|6354.1|6351.3|6354.1|6351.3|6352.3|6349.5|17
1618231570000|2021-04-12 12:46:10|6354.3|6351.5|6353|6350.2|6354.3|6351.5|6352.8|6350|5
1618231580000|2021-04-12 12:46:20|6352.3|6349.5|6352.8|6350|6352.8|6350|6352.3|6349.5|5
1618231590000|2021-04-12 12:46:30|6353|6350.2|6354.3|6351.5|6355.3|6352.5|6353|6350.2|21
1618231600000|2021-04-12 12:46:40|6354.1|6351.3|6355.1|6352.3|6355.1|6352.3|6353.8|6351|40
1618231610000|2021-04-12 12:46:50|6355.3|6352.5|6354.3|6351.5|6355.3|6352.5|6354.1|6351.3|45
1618231630000|2021-04-12 12:47:10|6354.1|6351.3|6352.1|6349.3|6354.1|6351.3|6352.1|6349.3|44
1618231640000|2021-04-12 12:47:20|6350.5|6347.7|6350.3|6347.5|6350.5|6347.7|6350|6347.2|19
1618231650000|2021-04-12 12:47:30|6350.1|6347.3|6350.1|6347.3|6350.1|6347.3|6349|6346.2|10
1618231660000|2021-04-12 12:47:40|6350.5|6347.7|6350.1|6347.3|6351.1|6348.3|6350.1|6347.3|4
1618231670000|2021-04-12 12:47:50|6350.3|6347.5|6350.3|6347.5|6350.3|6347.5|6350.3|6347.5|2
1618231680000|2021-04-12 12:48:00|6350.1|6347.3|6349.3|6346.5|6350.1|6347.3|6349|6346.2|8
1618231690000|2021-04-12 12:48:10|6348.8|6346|6348.1|6345.3|6348.8|6346|6348.1|6345.3|12
1618231700000|2021-04-12 12:48:20|6348.3|6345.5|6350.1|6347.3|6350.1|6347.3|6348.3|6345.5|19
1618231710000|2021-04-12 12:48:30|6349.6|6346.8|6350.3|6347.5|6350.6|6347.8|6349.6|6346.8|10
1618231720000|2021-04-12 12:48:40|6350.8|6348|6350.8|6348|6350.8|6348|6350.8|6348|8
1618231730000|2021-04-12 12:48:50|6350.3|6347.5|6350.3|6347.5|6350.8|6348|6349.8|6347|9
1618231740000|2021-04-12 12:49:00|||||||||3
1618231750000|2021-04-12 12:49:10|||||||||2
1618231760000|2021-04-12 12:49:20|6350.8|6348|6350.3|6347.5|6351.3|6348.5|6350.3|6347.5|12
1618231770000|2021-04-12 12:49:30|6350.5|6347.7|6350.8|6348|6352.1|6349.3|6350.5|6347.7|13
1618231780000|2021-04-12 12:49:40|6351|6348.2|6350.8|6348|6351.3|6348.5|6350.8|6348|1
1618231790000|2021-04-12 12:49:50|6351.3|6348.5|6350.3|6347.5|6351.3|6348.5|6350.3|6347.5|3
1618231800000|2021-04-12 12:50:00|6350.1|6347.3|6350.1|6347.3|6350.1|6347.3|6349.8|6347|1
1618231810000|2021-04-12 12:50:10|6350.3|6347.5|6350.3|6347.5|6350.3|6347.5|6350.3|6347.5|5
1618231820000|2021-04-12 12:50:20|6350.8|6348|6351.1|6348.3|6351.1|6348.3|6350.8|6348|6
1618231830000|2021-04-12 12:50:30|6351.3|6348.5|6350.8|6348|6351.3|6348.5|6349.5|6346.7|8
1618231840000|2021-04-12 12:50:40|6351.1|6348.3|6350.8|6348|6351.1|6348.3|6350.8|6348|52
1618231850000|2021-04-12 12:50:50|6351.3|6348.5|6351.6|6348.8|6353.3|6350.5|6351.3|6348.5|17
1618231860000|2021-04-12 12:51:00|6351.9|6349.1|6352.3|6349.5|6352.3|6349.5|6351.3|6348.5|9
1618231870000|2021-04-12 12:51:10|6352.1|6349.3|6350.3|6347.5|6352.3|6349.5|6350.3|6347.5|6
1618231880000|2021-04-12 12:51:20|6350.5|6347.7|6350.8|6348|6350.8|6348|6350.5|6347.7|4
1618231890000|2021-04-12 12:51:30|||||||||1
1618231900000|2021-04-12 12:51:40|6351.3|6348.5|6351.3|6348.5|6351.3|6348.5|6351.3|6348.5|2
1618231910000|2021-04-12 12:51:50|6350.9|6348.1|6350.3|6347.5|6350.9|6348.1|6350.3|6347.5|52
1618231920000|2021-04-12 12:52:00|6350.5|6347.7|6349.8|6347|6351.1|6348.3|6349.8|6347|4
1618231930000|2021-04-12 12:52:10|6350.3|6347.5|6348.3|6345.5|6350.3|6347.5|6348.3|6345.5|11
1618231940000|2021-04-12 12:52:20|6348|6345.2|6347.3|6344.5|6348|6345.2|6347.3|6344.5|11
1618231950000|2021-04-12 12:52:30|6347.5|6344.7|6347.3|6344.5|6348.3|6345.5|6347.3|6344.5|49
1618231960000|2021-04-12 12:52:40|6347.5|6344.7|6348.1|6345.3|6348.1|6345.3|6347.3|6344.5|7
1618231970000|2021-04-12 12:52:50|6347.5|6344.7|6347.8|6345|6347.8|6345|6347.3|6344.5|7
1618231980000|2021-04-12 12:53:00|6347.5|6344.7|6345.5|6342.7|6347.5|6344.7|6345.5|6342.7|44
1618231990000|2021-04-12 12:53:10|6345.1|6342.3|6345.5|6342.7|6345.8|6343|6344.5|6341.7|16
1618232000000|2021-04-12 12:53:20|6345.3|6342.5|6346.3|6343.5|6346.3|6343.5|6345.3|6342.5|6
1618232010000|2021-04-12 12:53:30|6345|6342.2|6346.1|6343.3|6346.3|6343.5|6345|6342.2|78
1618232020000|2021-04-12 12:53:40|6345.8|6343|6345.8|6343|6346.3|6343.5|6345.5|6342.7|11
1618232030000|2021-04-12 12:53:50|6345.5|6342.7|6347|6344.2|6347.4|6344.6|6345.3|6342.5|39
1618232040000|2021-04-12 12:54:00|6346.6|6343.8|6346.6|6343.8|6346.8|6344|6346.3|6343.5|1
1618232050000|2021-04-12 12:54:10|6346.8|6344|6344.3|6341.5|6346.8|6344|6344.3|6341.5|10
1618232060000|2021-04-12 12:54:20|6343.8|6341|6343.8|6341|6344.1|6341.3|6343.3|6340.5|13
1618232070000|2021-04-12 12:54:30|6343.5|6340.7|6342.8|6340|6343.8|6341|6342.8|6340|3
1618232080000|2021-04-12 12:54:40|6342.3|6339.5|6343|6340.2|6343.3|6340.5|6342.1|6339.3|14
1618232090000|2021-04-12 12:54:50|6342.5|6339.7|6343.5|6340.7|6343.8|6341|6342.5|6339.7|38
1618232100000|2021-04-12 12:55:00|6343.3|6340.5|6342|6339.2|6343.3|6340.5|6341.5|6338.7|18
1618232110000|2021-04-12 12:55:10|6342.3|6339.5|6342.5|6339.7|6343.3|6340.5|6342.3|6339.5|29
1618232120000|2021-04-12 12:55:20|6341.5|6338.7|6339.5|6336.7|6341.5|6338.7|6339.3|6336.5|41
1618232130000|2021-04-12 12:55:30|6339.3|6336.5|6333.8|6331|6339.8|6337|6333.5|6330.7|132
1618232140000|2021-04-12 12:55:40|6333.5|6330.7|6335.5|6332.7|6336.1|6333.3|6333.5|6330.7|32
1618232150000|2021-04-12 12:55:50|6335.3|6332.5|6334.3|6331.5|6335.3|6332.5|6334|6331.2|14
1618232160000|2021-04-12 12:56:00|6334.5|6331.7|6335.3|6332.5|6335.3|6332.5|6333.5|6330.7|46
1618232170000|2021-04-12 12:56:10|6335|6332.2|6336.3|6333.5|6336.3|6333.5|6334.5|6331.7|24
1618232180000|2021-04-12 12:56:20|6336.5|6333.7|6336.3|6333.5|6336.8|6334|6335.5|6332.7|13
1618232190000|2021-04-12 12:56:30|6336|6333.2|6336.3|6333.5|6336.5|6333.7|6336|6333.2|4
1618232200000|2021-04-12 12:56:40|6335.5|6332.7|6336|6333.2|6336|6333.2|6335.5|6332.7|3
1618232210000|2021-04-12 12:56:50|6335.5|6332.7|6335.3|6332.5|6335.8|6333|6334.5|6331.7|8
1618232220000|2021-04-12 12:57:00|6335.5|6332.7|6335|6332.2|6335.5|6332.7|6334.5|6331.7|11
1618232230000|2021-04-12 12:57:10|6334.5|6331.7|6336.1|6333.3|6336.1|6333.3|6334.5|6331.7|13
1618232240000|2021-04-12 12:57:20|6336|6333.2|6336.3|6333.5|6336.3|6333.5|6335.5|6332.7|4
1618232260000|2021-04-12 12:57:40|6336.6|6333.8|6333.8|6331|6338.3|6335.5|6333.8|6331|90
1618232270000|2021-04-12 12:57:50|6333.5|6330.7|6334.5|6331.7|6334.6|6331.8|6332.5|6329.7|21
1618232280000|2021-04-12 12:58:00|6334.8|6332|6336.3|6333.5|6336.8|6334|6334.5|6331.7|9
1618232290000|2021-04-12 12:58:10|6336|6333.2|6337.3|6334.5|6337.3|6334.5|6336|6333.2|6
1618232300000|2021-04-12 12:58:20|6337.8|6335|6338.3|6335.5|6339.3|6336.5|6337.3|6334.5|21
1618232310000|2021-04-12 12:58:30|6337.8|6335|6338.6|6335.8|6338.6|6335.8|6337.5|6334.7|19
1618232320000|2021-04-12 12:58:40|6338.8|6336|6338.3|6335.5|6339.3|6336.5|6338.3|6335.5|27
1618232330000|2021-04-12 12:58:50|6338.5|6335.7|6339.1|6336.3|6339.1|6336.3|6338.5|6335.7|3
1618232340000|2021-04-12 12:59:00|6339.3|6336.5|6339.3|6336.5|6340.3|6337.5|6339.3|6336.5|12
1618232350000|2021-04-12 12:59:10|6340.3|6337.5|6340.3|6337.5|6341.3|6338.5|6340.3|6337.5|32
1618232360000|2021-04-12 12:59:20|6340.1|6337.3|6340.1|6337.3|6340.1|6337.3|6340.1|6337.3|2
1618232370000|2021-04-12 12:59:30|6340.3|6337.5|6343.6|6340.8|6343.8|6341|6340.1|6337.3|43
1618232380000|2021-04-12 12:59:40|6343.3|6340.5|6346.8|6344|6346.8|6344|6343.3|6340.5|20
1618232390000|2021-04-12 12:59:50|6347.1|6344.3|6349.6|6346.8|6349.6|6346.8|6346|6343.2|81
1618232400000|2021-04-12 13:00:00|6349.3|6346.5|6347.6|6344.8|6350.1|6347.3|6346.6|6343.8|187
1618232410000|2021-04-12 13:00:10|6347.3|6344.5|6355.6|6352.8|6356.1|6353.3|6346.6|6343.8|98
1618232420000|2021-04-12 13:00:20|6356.1|6353.3|6353.6|6350.8|6356.1|6353.3|6351.6|6348.8|161
1618232430000|2021-04-12 13:00:30|6353.3|6350.5|6352.3|6349.5|6355.1|6352.3|6352.1|6349.3|317
1618232440000|2021-04-12 13:00:40|6352.1|6349.3|6348.1|6345.3|6352.3|6349.5|6346|6343.2|49
1618232450000|2021-04-12 13:00:50|6347.3|6344.5|6348.5|6345.7|6349.1|6346.3|6346.1|6343.3|71
1618232460000|2021-04-12 13:01:00|6348.3|6345.5|6359.8|6357|6359.8|6357|6348.3|6345.5|103
1618232470000|2021-04-12 13:01:10|6359.1|6356.3|6357.8|6355|6359.6|6356.8|6357.3|6354.5|58
1618232480000|2021-04-12 13:01:20|6358.1|6355.3|6371.3|6368.5|6371.6|6368.8|6356.6|6353.8|578
1618232490000|2021-04-12 13:01:30|6371.6|6368.8|6373.3|6370.5|6376.1|6373.3|6371.6|6368.8|591
1618232500000|2021-04-12 13:01:40|6373.1|6370.3|6374.8|6372|6376.6|6373.8|6370.3|6367.5|63
1618232510000|2021-04-12 13:01:50|6374.1|6371.3|6373.8|6371|6375.3|6372.5|6372.6|6369.8|129
1618232520000|2021-04-12 13:02:00|6372.8|6370|6374.8|6372|6375.8|6373|6372.8|6370|132
1618232530000|2021-04-12 13:02:10|6373.8|6371|6375.3|6372.5|6376.6|6373.8|6373.6|6370.8|103
1618232540000|2021-04-12 13:02:20|6375.6|6372.8|6375.8|6373|6376.8|6374|6373.8|6371|52
1618232550000|2021-04-12 13:02:30|6376.1|6373.3|6379.8|6377|6379.8|6377|6375.8|6373|158
1618232560000|2021-04-12 13:02:40|6381.9|6379.1|6379.8|6377|6387.1|6384.3|6379.8|6377|1464
1618232570000|2021-04-12 13:02:50|6380.1|6377.3|6377.6|6374.8|6380.6|6377.8|6375.8|6373|90
1618232580000|2021-04-12 13:03:00|6377.3|6374.5|6387.8|6385|6388.8|6386|6377.3|6374.5|111
1618232590000|2021-04-12 13:03:10|6388.6|6385.8|6385.8|6383|6388.8|6386|6384.8|6382|99
1618232600000|2021-04-12 13:03:20|6386.1|6383.3|6383.3|6380.5|6387.6|6384.8|6382.1|6379.3|111
1618232610000|2021-04-12 13:03:30|6383.8|6381|6385.6|6382.8|6385.6|6382.8|6383.8|6381|83
1618232620000|2021-04-12 13:03:40|6386.6|6383.8|6383.6|6380.8|6389.8|6387|6383.1|6380.3|139
1618232630000|2021-04-12 13:03:50|6384.4|6381.6|6387.3|6384.5|6387.3|6384.5|6384.4|6381.6|94
1618232640000|2021-04-12 13:04:00|6387.6|6384.8|6388.8|6386|6389.8|6387|6386.3|6383.5|117
1618232650000|2021-04-12 13:04:10|6389.6|6386.8|6387.6|6384.8|6389.8|6387|6387.6|6384.8|39
1618232660000|2021-04-12 13:04:20|6388.4|6385.6|6390.1|6387.3|6390.1|6387.3|6388.1|6385.3|80
1618232670000|2021-04-12 13:04:30|6389.8|6387|6389.1|6386.3|6389.8|6387|6387.8|6385|103
1618232680000|2021-04-12 13:04:40|6389.8|6387|6387.6|6384.8|6389.8|6387|6385.1|6382.3|196
1618232690000|2021-04-12 13:04:50|6387.3|6384.5|6385.3|6382.5|6387.3|6384.5|6383.6|6380.8|46
1618232700000|2021-04-12 13:05:00|6385.1|6382.3|6388.8|6386|6389.8|6387|6385.1|6382.3|139
1618232710000|2021-04-12 13:05:10|6389.1|6386.3|6387.3|6384.5|6389.8|6387|6385.6|6382.8|62
1618232720000|2021-04-12 13:05:20|6387.1|6384.3|6388.6|6385.8|6389.8|6387|6387.1|6384.3|26
1618232730000|2021-04-12 13:05:30|6388.8|6386|6387.4|6384.6|6390.1|6387.3|6387.1|6384.3|81
1618232740000|2021-04-12 13:05:40|6388.6|6385.8|6386.3|6383.5|6389.6|6386.8|6386.3|6383.5|104
1618232750000|2021-04-12 13:05:50|6386.6|6383.8|6387.6|6384.8|6388.6|6385.8|6385.6|6382.8|68
1618232760000|2021-04-12 13:06:00|6387.8|6385|6391.6|6388.8|6391.6|6388.8|6387.8|6385|205
1618232770000|2021-04-12 13:06:10|6391.8|6389|6392.6|6389.8|6393.8|6391|6391.6|6388.8|83
1618232780000|2021-04-12 13:06:20|6393.6|6390.8|6393.8|6391|6393.8|6391|6392.8|6390|27
1618232790000|2021-04-12 13:06:30|6394.1|6391.3|6395.8|6393|6396.8|6394|6392.6|6389.8|225
1618232800000|2021-04-12 13:06:40|6395.6|6392.8|6395.8|6393|6396.6|6393.8|6393.6|6390.8|52
1618232810000|2021-04-12 13:06:50|6396.6|6393.8|6399.6|6396.8|6400.8|6398|6394.3|6391.5|239
1618232820000|2021-04-12 13:07:00|6399.8|6397|6399.8|6397|6401.6|6398.8|6399.6|6396.8|74
1618232830000|2021-04-12 13:07:10|6399.6|6396.8|6399.6|6396.8|6400.8|6398|6396.8|6394|154
1618232840000|2021-04-12 13:07:20|6399.1|6396.3|6392.6|6389.8|6399.6|6396.8|6392.1|6389.3|64
1618232850000|2021-04-12 13:07:30|6392.8|6390|6393.6|6390.8|6395.8|6393|6392.8|6390|126
1618232860000|2021-04-12 13:07:40|6393.3|6390.5|6387.8|6385|6393.3|6390.5|6386.6|6383.8|284
1618232870000|2021-04-12 13:07:50|6388.3|6385.5|6392.4|6389.6|6392.4|6389.6|6387.8|6385|69
1618232880000|2021-04-12 13:08:00|6392.6|6389.8|6401.6|6398.8|6402.6|6399.8|6392.6|6389.8|149
1618232890000|2021-04-12 13:08:10|6401.8|6399|6402.6|6399.8|6407.1|6404.3|6401.8|6399|275
1618232900000|2021-04-12 13:08:20|6401.8|6399|6401.1|6398.3|6403.1|6400.3|6400.6|6397.8|53
1618232910000|2021-04-12 13:08:30|6401.6|6398.8|6399.8|6397|6401.8|6399|6398.8|6396|25
1618232920000|2021-04-12 13:08:40|6399.6|6396.8|6402.1|6399.3|6402.6|6399.8|6397.3|6394.5|94
1618232930000|2021-04-12 13:08:50|6402.6|6399.8|6401.8|6399|6402.6|6399.8|6399.1|6396.3|56
1618232940000|2021-04-12 13:09:00|6402.1|6399.3|6402.8|6400|6404.6|6401.8|6402.1|6399.3|87
1618232950000|2021-04-12 13:09:10|6402.6|6399.8|6401.6|6398.8|6405.1|6402.3|6400.6|6397.8|80
1618232960000|2021-04-12 13:09:20|6401.9|6399.1|6402.1|6399.3|6404.1|6401.3|6401.3|6398.5|19
1618232970000|2021-04-12 13:09:30|6402.6|6399.8|6403.6|6400.8|6403.6|6400.8|6401.6|6398.8|26
1618232980000|2021-04-12 13:09:40|6402.6|6399.8|6402.1|6399.3|6402.6|6399.8|6400.8|6398|45
1618232990000|2021-04-12 13:09:50|6402.4|6399.6|6401.6|6398.8|6402.8|6400|6399.8|6397|161
1618233000000|2021-04-12 13:10:00|6402.6|6399.8|6402.1|6399.3|6404.8|6402|6401.3|6398.5|74
1618233010000|2021-04-12 13:10:10|6402.4|6399.6|6401.6|6398.8|6404.8|6402|6401.6|6398.8|178
1618233020000|2021-04-12 13:10:20|6401.3|6398.5|6404.1|6401.3|6404.6|6401.8|6400.8|6398|104
1618233030000|2021-04-12 13:10:30|6403.6|6400.8|6404.8|6402|6404.8|6402|6401.3|6398.5|41
1618233040000|2021-04-12 13:10:40|6403.1|6400.3|6404.8|6402|6404.8|6402|6401.6|6398.8|110
1618233050000|2021-04-12 13:10:50|6405.1|6402.3|6401.3|6398.5|6405.1|6402.3|6400.8|6398|162
1618233060000|2021-04-12 13:11:00|6400.8|6398|6399.1|6396.3|6401.8|6399|6397.6|6394.8|52
1618233070000|2021-04-12 13:11:10|6398.8|6396|6396.6|6393.8|6398.8|6396|6395.8|6393|85
1618233080000|2021-04-12 13:11:20|6396.2|6393.4|6398.1|6395.3|6399.8|6397|6395.6|6392.8|308
1618233090000|2021-04-12 13:11:30|6397.8|6395|6393.3|6390.5|6397.8|6395|6393.3|6390.5|238
1618233100000|2021-04-12 13:11:40|6393.1|6390.3|6394.8|6392|6395.6|6392.8|6393.1|6390.3|189
1618233110000|2021-04-12 13:11:50|6395.1|6392.3|6394.8|6392|6395.8|6393|6394.1|6391.3|36
1618233120000|2021-04-12 13:12:00|6395.4|6392.6|6395.8|6393|6396.1|6393.3|6394.6|6391.8|38
1618233130000|2021-04-12 13:12:10|6395.3|6392.5|6391.6|6388.8|6395.3|6392.5|6391.1|6388.3|53
1618233140000|2021-04-12 13:12:20|6391.8|6389|6391.1|6388.3|6392.1|6389.3|6389.8|6387|33
1618233150000|2021-04-12 13:12:30|6390.8|6388|6390.8|6388|6391.8|6389|6389.8|6387|19
1618233160000|2021-04-12 13:12:40|6391.8|6389|6392.8|6390|6394.8|6392|6391.6|6388.8|39
1618233170000|2021-04-12 13:12:50|6393.6|6390.8|6392.6|6389.8|6393.8|6391|6392.5|6389.7|98
1618233180000|2021-04-12 13:13:00|6393.3|6390.5|6393.8|6391|6395.1|6392.3|6393.3|6390.5|72
1618233190000|2021-04-12 13:13:10|6393.3|6390.5|6392.8|6390|6393.6|6390.8|6390.8|6388|42
1618233200000|2021-04-12 13:13:20|6392.6|6389.8|6393.1|6390.3|6394.8|6392|6392.6|6389.8|14
1618233210000|2021-04-12 13:13:30|6393.6|6390.8|6393.1|6390.3|6394.3|6391.5|6392.1|6389.3|15
1618233220000|2021-04-12 13:13:40|6392.6|6389.8|6393.3|6390.5|6393.3|6390.5|6392.6|6389.8|22
1618233230000|2021-04-12 13:13:50|6393.1|6390.3|6390.3|6387.5|6394.8|6392|6390.3|6387.5|220
1618233240000|2021-04-12 13:14:00|6389.8|6387|6394.6|6391.8|6394.6|6391.8|6389.8|6387|19
1618233250000|2021-04-12 13:14:10|6394.3|6391.5|6396.3|6393.5|6397.8|6395|6394.3|6391.5|101
1618233260000|2021-04-12 13:14:20|6396.6|6393.8|6399.8|6397|6400.6|6397.8|6396.6|6393.8|42
1618233270000|2021-04-12 13:14:30|6399.6|6396.8|6397.8|6395|6400.1|6397.3|6396.8|6394|31
1618233280000|2021-04-12 13:14:40|6397.1|6394.3|6396.8|6394|6398.6|6395.8|6396.6|6393.8|80
1618233290000|2021-04-12 13:14:50|6396.6|6393.8|6395.8|6393|6396.6|6393.8|6395.8|6393|4
1618233300000|2021-04-12 13:15:00|6396.6|6393.8|6399.8|6397|6399.8|6397|6396.6|6393.8|41
1618233310000|2021-04-12 13:15:10|6399.6|6396.8|6404.1|6401.3|6404.1|6401.3|6399.3|6396.5|41
1618233320000|2021-04-12 13:15:20|6403.1|6400.3|6403.6|6400.8|6404.1|6401.3|6403.1|6400.3|36
1618233330000|2021-04-12 13:15:30|6403.1|6400.3|6405.3|6402.5|6405.3|6402.5|6402.3|6399.5|26
1618233340000|2021-04-12 13:15:40|6405.1|6402.3|6404.3|6401.5|6405.1|6402.3|6404.1|6401.3|36
1618233350000|2021-04-12 13:15:50|6404.1|6401.3|6405.3|6402.5|6405.3|6402.5|6403.1|6400.3|27
1618233360000|2021-04-12 13:16:00|6405.5|6402.7|6410.6|6407.8|6410.6|6407.8|6405.3|6402.5|267
1618233370000|2021-04-12 13:16:10|6411.1|6408.3|6402.3|6399.5|6411.1|6408.3|6402.3|6399.5|59
1618233380000|2021-04-12 13:16:20|6402|6399.2|6401.3|6398.5|6402.3|6399.5|6400|6397.2|12
1618233390000|2021-04-12 13:16:30|6402.3|6399.5|6401.3|6398.5|6403.1|6400.3|6401.3|6398.5|9
1618233400000|2021-04-12 13:16:40|6400.8|6398|6404.6|6401.8|6405.1|6402.3|6400.3|6397.5|49
1618233410000|2021-04-12 13:16:50|6404.8|6402|6401.3|6398.5|6405.1|6402.3|6401.3|6398.5|42
1618233420000|2021-04-12 13:17:00|6401.6|6398.8|6404.3|6401.5|6405.3|6402.5|6401.6|6398.8|17
1618233430000|2021-04-12 13:17:10|6403.1|6400.3|6403.1|6400.3|6403.1|6400.3|6401.6|6398.8|37
1618233440000|2021-04-12 13:17:20|6402.6|6399.8|6401.8|6399|6402.6|6399.8|6401.8|6399|107
1618233450000|2021-04-12 13:17:30|6402.1|6399.3|6404.6|6401.8|6404.6|6401.8|6402.1|6399.3|18
1618233460000|2021-04-12 13:17:40|6405.1|6402.3|6402.8|6400|6405.1|6402.3|6402.1|6399.3|53
1618233470000|2021-04-12 13:17:50|6402.6|6399.8|6404.8|6402|6404.8|6402|6402.1|6399.3|30
1618233480000|2021-04-12 13:18:00|6405.1|6402.3|6404.1|6401.3|6405.3|6402.5|6404.1|6401.3|84
1618233490000|2021-04-12 13:18:10|||||||||7
1618233500000|2021-04-12 13:18:20|6403.1|6400.3|6402.8|6400|6403.1|6400.3|6402.8|6400|15
1618233510000|2021-04-12 13:18:30|6402.6|6399.8|6397.6|6394.8|6402.8|6400|6397.1|6394.3|181
1618233520000|2021-04-12 13:18:40|6397.1|6394.3|6399.8|6397|6399.8|6397|6397.1|6394.3|79
1618233530000|2021-04-12 13:18:50|6400.1|6397.3|6394.8|6392|6400.3|6397.5|6394.5|6391.7|47
1618233540000|2021-04-12 13:19:00|6394.3|6391.5|6397.1|6394.3|6398|6395.2|6394.3|6391.5|200
1618233550000|2021-04-12 13:19:10|6396.6|6393.8|6395.8|6393|6396.8|6394|6395.6|6392.8|24
1618233560000|2021-04-12 13:19:20|6396.3|6393.5|6396.3|6393.5|6396.8|6394|6396.1|6393.3|25
1618233570000|2021-04-12 13:19:30|6396.6|6393.8|6395.8|6393|6396.6|6393.8|6395.8|6393|54
1618233580000|2021-04-12 13:19:40|6396.1|6393.3|6396.1|6393.3|6396.3|6393.5|6395.8|6393|42
1618233590000|2021-04-12 13:19:50|6395.8|6393|6392.1|6389.3|6395.8|6393|6390.1|6387.3|164
1618233600000|2021-04-12 13:20:00|6391.8|6389|6390.5|6387.7|6392.7|6389.5|6390.1|6387.3|189
1618233610000|2021-04-12 13:20:10|6392.3|6389.5|6394.1|6391.3|6394.1|6391.3|6391.3|6388.5|40
1618233620000|2021-04-12 13:20:20|6394.3|6391.5|6395.3|6392.5|6395.3|6392.5|6393.1|6390.3|16
1618233630000|2021-04-12 13:20:30|6394.3|6391.5|6389.3|6386.5|6394.3|6391.5|6388.8|6386|123
1618233640000|2021-04-12 13:20:40|6388.3|6385.5|6386.6|6383.8|6388.8|6386|6386.1|6383.3|46
1618233650000|2021-04-12 13:20:50|6386.3|6383.5|6386.3|6383.5|6386.6|6383.8|6385.3|6382.5|58
1618233660000|2021-04-12 13:21:00|6386.1|6383.3|6385.8|6383|6386.6|6383.8|6384.6|6381.8|51
1618233670000|2021-04-12 13:21:10|6386.3|6383.5|6382.3|6379.5|6386.6|6383.8|6382.1|6379.3|50
1618233680000|2021-04-12 13:21:20|6382.1|6379.3|6381.6|6378.8|6386.1|6383.3|6381.6|6378.8|334
1618233690000|2021-04-12 13:21:30|6382.1|6379.3|6381.3|6378.5|6382.8|6380|6381.1|6378.3|62
1618233700000|2021-04-12 13:21:40|6381.1|6378.3|6383.6|6380.8|6384.4|6381|6380.8|6378|170
1618233710000|2021-04-12 13:21:50|6383.8|6381|6385.1|6382.3|6385.9|6383.1|6383.8|6381|26
1618233720000|2021-04-12 13:22:00|6385.3|6382.5|6385.8|6383|6387.1|6384.3|6384.8|6382|47
1618233730000|2021-04-12 13:22:10|6386.6|6383.8|6383.6|6380.8|6387.1|6384.3|6383.6|6380.8|36
1618233740000|2021-04-12 13:22:20|6382.8|6380|6379.8|6377|6382.8|6380|6378.1|6375.3|125
1618233750000|2021-04-12 13:22:30|6379.6|6376.8|6371.8|6369|6379.8|6377|6371.6|6368.8|176
1618233760000|2021-04-12 13:22:40|6371.1|6368.3|6375.4|6372.6|6375.4|6372.6|6369.8|6367|317
1618233770000|2021-04-12 13:22:50|6375.8|6373|6377.3|6374.5|6377.8|6375|6374.1|6371.3|202
1618233780000|2021-04-12 13:23:00|6377.1|6374.3|6375.6|6372.8|6377.8|6375|6374.8|6372|65
1618233790000|2021-04-12 13:23:10|6375.8|6373|6377.1|6374.3|6377.8|6375|6375.8|6373|59
1618233800000|2021-04-12 13:23:20|6376.8|6374|6375.6|6372.8|6376.8|6374|6375.3|6372.5|68
1618233810000|2021-04-12 13:23:30|6376.1|6373.3|6376.6|6373.8|6376.6|6373.8|6375.8|6373|16
1618233820000|2021-04-12 13:23:40|6377.6|6374.8|6374.6|6371.8|6377.9|6375.1|6373.1|6370.3|88
1618233830000|2021-04-12 13:23:50|6374.1|6371.3|6374.6|6371.8|6374.8|6372|6373.6|6370.8|60
1618233840000|2021-04-12 13:24:00|6373.8|6371|6374.6|6371.8|6374.6|6371.8|6372.8|6370|35
1618233850000|2021-04-12 13:24:10|6375.1|6372.3|6373.1|6370.3|6375.8|6373|6372.1|6369.3|96
1618233860000|2021-04-12 13:24:20|6372.1|6369.3|6374.1|6371.3|6374.1|6371.3|6370.3|6367.5|36
1618233870000|2021-04-12 13:24:30|6374.6|6371.8|6376.9|6374.1|6376.9|6374.1|6374.6|6371.8|38
1618233880000|2021-04-12 13:24:40|6376.1|6373.3|6375.8|6373|6376.6|6373.8|6375.1|6372.3|28
1618233890000|2021-04-12 13:24:50|6376.1|6373.3|6376.6|6373.8|6376.6|6373.8|6375.8|6373|21
1618233900000|2021-04-12 13:25:00|6375.8|6373|6376.3|6373.5|6376.6|6373.8|6373.1|6370.3|42
1618233910000|2021-04-12 13:25:10|6376.6|6373.8|6379.4|6376.6|6379.6|6376.8|6375.8|6373|81
1618233920000|2021-04-12 13:25:20|6379.6|6376.8|6378.8|6376|6380.6|6377.8|6378.8|6376|59
1618233930000|2021-04-12 13:25:30|6379.1|6376.3|6379.1|6376.3|6379.6|6376.8|6378.8|6376|38
1618233940000|2021-04-12 13:25:40|6378.8|6376|6379.6|6376.8|6380.1|6377.3|6378.8|6376|31
1618233950000|2021-04-12 13:25:50|6380.1|6377.3|6379.1|6376.3|6381|6378.2|6378.8|6376|54
1618233960000|2021-04-12 13:26:00|6378.8|6376|6379.6|6376.8|6379.6|6376.8|6378.8|6376|24
1618233970000|2021-04-12 13:26:10|6379.4|6376.6|6376.8|6374|6379.6|6376.8|6376.8|6374|28
1618233980000|2021-04-12 13:26:20|6376.1|6373.3|6375.1|6372.3|6377.6|6374.8|6375.1|6372.3|204
1618233990000|2021-04-12 13:26:30|6374.8|6372|6373.8|6371|6375.1|6372.3|6373.8|6371|25
1618234000000|2021-04-12 13:26:40|6374.1|6371.3|6371.6|6368.8|6374.8|6372|6371|6368.2|96
1618234010000|2021-04-12 13:26:50|6372.1|6369.3|6371.6|6368.8|6372.1|6369.3|6371.1|6368.3|30
1618234020000|2021-04-12 13:27:00|6371.8|6369|6376.1|6373.3|6377.6|6374.8|6371.8|6369|174
1618234030000|2021-04-12 13:27:10|6376.4|6373.6|6375.8|6373|6377.4|6374.6|6375|6372.2|62
1618234040000|2021-04-12 13:27:20|6375.5|6372.7|6373.1|6370.3|6375.8|6373|6372.1|6369.3|45
1618234050000|2021-04-12 13:27:30|6373.3|6370.5|6373.1|6370.3|6374.1|6371.3|6372.8|6370|42
1618234060000|2021-04-12 13:27:40|6372.8|6370|6369.3|6366.5|6373.1|6370.3|6369.3|6366.5|54
1618234070000|2021-04-12 13:27:50|6369|6366.2|6370.6|6367.8|6370.8|6368|6368.8|6366|33
1618234080000|2021-04-12 13:28:00|6370.8|6368|6371.8|6369|6372.6|6369.8|6370.3|6367.5|134
1618234090000|2021-04-12 13:28:10|6371.5|6368.7|6370.5|6367.7|6371.8|6369|6370.5|6367.7|16
1618234100000|2021-04-12 13:28:20|6370.8|6368|6370.8|6368|6370.8|6368|6369.8|6367|13
1618234110000|2021-04-12 13:28:30|6371|6368.2|6370.8|6368|6371.8|6369|6370.8|6368|33
1618234120000|2021-04-12 13:28:40|6371|6368.2|6374.8|6372|6374.8|6372|6371|6368.2|15
1618234130000|2021-04-12 13:28:50|6374.6|6371.8|6373.8|6371|6374.6|6371.8|6371.8|6369|21
1618234140000|2021-04-12 13:29:00|6374.1|6371.3|6373.1|6370.3|6374.6|6371.8|6372|6369.2|13
1618234150000|2021-04-12 13:29:10|6373.6|6370.8|6376.1|6373.3|6376.1|6373.3|6373.3|6370.5|17
1618234160000|2021-04-12 13:29:20|6375.8|6373|6376.6|6373.8|6377.3|6374.5|6375.6|6372.8|22
1618234170000|2021-04-12 13:29:30|6376.8|6374|6374.8|6372|6378.4|6375.6|6374.8|6372|164
1618234180000|2021-04-12 13:29:40|6374.5|6371.7|6372.8|6370|6374.5|6371.7|6370.5|6367.7|138
1618234190000|2021-04-12 13:29:50|6372.3|6369.5|6371.3|6368.5|6372.3|6369.5|6370.5|6367.7|116
1618234200000|2021-04-12 13:30:00|6371.5|6368.7|6370.8|6368|6373.1|6370.3|6370.5|6367.7|73
1618234210000|2021-04-12 13:30:10|6370.5|6367.7|6371.1|6368.3|6372.1|6369.3|6370|6367.2|72
1618234220000|2021-04-12 13:30:20|6370.8|6368|6372.1|6369.3|6372.1|6369.3|6370.8|6368|26
1618234230000|2021-04-12 13:30:30|6372.3|6369.5|6372.6|6369.8|6373.8|6371|6372.1|6369.3|18
1618234240000|2021-04-12 13:30:40|6371.8|6369|6369.3|6366.5|6371.8|6369|6369.3|6366.5|71
1618234250000|2021-04-12 13:30:50|6368.8|6366|6371.5|6368.7|6372.3|6369.5|6367.8|6365|74
1618234260000|2021-04-12 13:31:00|6371.3|6368.5|6375.3|6372.5|6378.3|6375.5|6370.8|6368|190
1618234270000|2021-04-12 13:31:10|6375.6|6372.8|6378.8|6376|6380.8|6378|6374.3|6371.5|38
1618234280000|2021-04-12 13:31:20|6378.3|6375.5|6377.6|6374.8|6379.1|6376.3|6376.1|6373.3|94
1618234290000|2021-04-12 13:31:30|6377.8|6375|6377.1|6374.3|6377.8|6375|6376.6|6373.8|18
1618234300000|2021-04-12 13:31:40|6377.4|6374.6|6380.3|6377.5|6380.3|6377.5|6377.4|6374.6|26
1618234310000|2021-04-12 13:31:50|6380.6|6377.8|6379.1|6376.3|6380.6|6377.8|6378.8|6376|27
1618234320000|2021-04-12 13:32:00|6379.3|6376.5|6382.8|6380|6383.6|6380.8|6379.3|6376.5|16
1618234330000|2021-04-12 13:32:10|6382.6|6379.8|6377.1|6374.3|6382.6|6379.8|6376.6|6373.8|33
1618234340000|2021-04-12 13:32:20|6377.3|6374.5|6377.6|6374.8|6378.6|6375.8|6376.8|6374|80
1618234350000|2021-04-12 13:32:30|6377|6374.2|6379.6|6376.8|6379.6|6376.8|6375.8|6373|39
1618234360000|2021-04-12 13:32:40|6379.8|6377|6382.4|6379.6|6382.4|6379.6|6379.8|6377|30
1618234370000|2021-04-12 13:32:50|6383.3|6380.5|6381.6|6378.8|6384|6381.2|6381.6|6378.8|7
1618234380000|2021-04-12 13:33:00|6380.8|6378|6384.3|6381.5|6384.6|6381.8|6380.8|6378|167
1618234390000|2021-04-12 13:33:10|6384.1|6381.3|6382.1|6379.3|6384.1|6381.3|6381.8|6379|61
1618234400000|2021-04-12 13:33:20|6381.8|6379|6383.5|6380.7|6384.4|6381.6|6381.8|6379|3
1618234410000|2021-04-12 13:33:30|6383.3|6380.5|6382|6379.2|6383.6|6380.8|6381.8|6379|39
1618234420000|2021-04-12 13:33:40|6382.4|6379.6|6382.8|6380|6382.8|6380|6381.5|6378.7|28
1618234430000|2021-04-12 13:33:50|6383.1|6380.3|6382.8|6380|6383.3|6380.5|6382.8|6380|24
1618234440000|2021-04-12 13:34:00|6383.1|6380.3|6389.3|6386.5|6389.8|6387|6381.8|6379|43
1618234450000|2021-04-12 13:34:10|6390.3|6387.5|6388.8|6386|6390.8|6388|6387.8|6385|65
1618234460000|2021-04-12 13:34:20|6389.1|6386.3|6392.8|6390|6392.8|6390|6388.6|6385.8|92
1618234470000|2021-04-12 13:34:30|6393.3|6390.5|6392.1|6389.3|6393.3|6390.5|6391.8|6389|33
1618234480000|2021-04-12 13:34:40|6392.6|6389.8|6395.1|6392.3|6396.6|6393.8|6392.6|6389.8|38
1618234490000|2021-04-12 13:34:50|6395.6|6392.8|6397.3|6394.5|6397.8|6395|6394.8|6392|156
1618234500000|2021-04-12 13:35:00|6397.8|6395|6395.8|6393|6397.8|6395|6394.3|6391.5|51
1618234510000|2021-04-12 13:35:10|6395.1|6392.3|6395.3|6392.5|6395.6|6392.8|6394.3|6391.5|16
1618234520000|2021-04-12 13:35:20|6395.6|6392.8|6399.3|6396.5|6401.6|6398.8|6395.6|6392.8|68
1618234530000|2021-04-12 13:35:30|6399.8|6397|6401.6|6398.8|6404.1|6401.3|6399.8|6397|107
1618234540000|2021-04-12 13:35:40|6401.9|6399.1|6402.8|6400|6403.6|6400.8|6401.6|6398.8|52
1618234550000|2021-04-12 13:35:50|6403.1|6400.3|6402.8|6400|6404.5|6401.7|6402.8|6400|11
1618234560000|2021-04-12 13:36:00|6402.6|6399.8|6401.8|6399|6404.8|6402|6401.8|6399|34
1618234570000|2021-04-12 13:36:10|6401.6|6398.8|6402.8|6400|6403.3|6400.5|6400.6|6397.8|8
1618234580000|2021-04-12 13:36:20|6403.3|6400.5|6404.1|6401.3|6404.8|6402|6403.1|6400.3|11
1618234590000|2021-04-12 13:36:30|6403.8|6401|6403.8|6401|6404.8|6402|6402.3|6399.5|171
1618234600000|2021-04-12 13:36:40|6404.1|6401.3|6403.3|6400.5|6406.1|6403.3|6403.3|6400.5|46
1618234610000|2021-04-12 13:36:50|6403.6|6400.8|6400.8|6398|6403.8|6401|6400.6|6397.8|17
1618234620000|2021-04-12 13:37:00|6400.6|6397.8|6405.4|6402.6|6405.4|6402.6|6400.1|6397.3|212
1618234630000|2021-04-12 13:37:10|6405.3|6402.5|6404.4|6401.6|6405.6|6402.8|6403.6|6400.8|12
1618234640000|2021-04-12 13:37:20|6404.5|6401.7|6404.4|6401.6|6405.8|6403|6402.8|6400|48
1618234650000|2021-04-12 13:37:30|6404.6|6401.8|6402.8|6400|6406.6|6403.8|6401|6398.2|198
1618234660000|2021-04-12 13:37:40|6402.3|6399.5|6400.8|6398|6402.8|6400|6400.8|6398|24
1618234670000|2021-04-12 13:37:50|6400.1|6397.3|6400.3|6397.5|6400.8|6398|6398.1|6395.3|126
1618234680000|2021-04-12 13:38:00|6400.8|6398|6397.5|6394.7|6401.3|6398.5|6397|6394.2|39
1618234690000|2021-04-12 13:38:10|6398.8|6396|6399.3|6396.5|6400.8|6398|6398.3|6395.5|78
1618234700000|2021-04-12 13:38:20|6399|6396.2|6391|6388.2|6399|6396.2|6391|6388.2|33
1618234710000|2021-04-12 13:38:30|6391.6|6388.8|6392.6|6389.8|6392.6|6389.8|6390.8|6388|20
1618234720000|2021-04-12 13:38:40|6393|6390.2|6393.5|6390.7|6393.8|6391|6392.8|6390|31
1618234730000|2021-04-12 13:38:50|6392.8|6390|6390.3|6387.5|6393.3|6390.5|6389.8|6387|58
1618234740000|2021-04-12 13:39:00|6390.5|6387.7|6389.3|6386.5|6390.8|6388|6388.5|6385.7|20
1618234750000|2021-04-12 13:39:10|6389.8|6387|6387.8|6385|6390.8|6388|6387.8|6385|16
1618234760000|2021-04-12 13:39:20|6388|6385.2|6388.3|6385.5|6388.5|6385.7|6387.8|6385|10
1618234770000|2021-04-12 13:39:30|6388.5|6385.7|6380.5|6377.7|6388.5|6385.7|6379.5|6376.7|105
1618234780000|2021-04-12 13:39:40|6380.8|6378|6382.8|6380|6383.5|6380.7|6379.5|6376.7|59
1618234790000|2021-04-12 13:39:50|6383.3|6380.5|6379.5|6376.7|6384.3|6381.5|6379.5|6376.7|65
1618234800000|2021-04-12 13:40:00|6379.3|6376.5|6375.3|6372.5|6380.3|6377.5|6372|6369.2|127
1618234810000|2021-04-12 13:40:10|6374.3|6371.5|6374.3|6371.5|6374.8|6372|6372|6369.2|39
1618234820000|2021-04-12 13:40:20|6374|6371.2|6368.8|6366|6374.8|6372|6368.8|6366|51
1618234830000|2021-04-12 13:40:30|6368.5|6365.7|6373.5|6370.7|6374.3|6371.5|6368.5|6365.7|47
1618234840000|2021-04-12 13:40:40|6373|6370.2|6372.8|6370|6373.8|6371|6371.8|6369|45
1618234850000|2021-04-12 13:40:50|6373.1|6370.3|6373.3|6370.5|6374.3|6371.5|6373|6370.2|6
1618234860000|2021-04-12 13:41:00|6373.6|6370.8|6370.1|6367.3|6374.3|6371.5|6365.6|6362.8|77
1618234870000|2021-04-12 13:41:10|6370|6367.2|6368.5|6365.7|6370|6367.2|6368|6365.2|47
1618234880000|2021-04-12 13:41:20|6368|6365.2|6365.8|6363|6369.8|6367|6365.8|6363|16
1618234890000|2021-04-12 13:41:30|6366.1|6363.3|6369.1|6366.3|6370.1|6367.3|6366.1|6363.3|45
1618234900000|2021-04-12 13:41:40|6369.8|6367|6374.1|6371.3|6375.8|6373|6369.8|6367|43
1618234910000|2021-04-12 13:41:50|6373.8|6371|6372.8|6370|6373.8|6371|6372.8|6370|3
1618234920000|2021-04-12 13:42:00|6373.1|6370.3|6373.1|6370.3|6373.1|6370.3|6370.6|6367.8|82
1618234930000|2021-04-12 13:42:10|6373.8|6371|6372.8|6370|6373.8|6371|6371|6368.2|93
1618234940000|2021-04-12 13:42:20|6373.1|6370.3|6370.5|6367.7|6373.1|6370.3|6370|6367.2|102
1618234950000|2021-04-12 13:42:30|6370.8|6368|6381.6|6378.8|6381.6|6378.8|6370.8|6368|93
1618234960000|2021-04-12 13:42:40|6381.4|6378.6|6381.5|6378.7|6381.8|6379|6380|6377.2|12
1618234970000|2021-04-12 13:42:50|6381.8|6379|6383|6380.2|6383.1|6380.3|6379.5|6376.7|75
1618234980000|2021-04-12 13:43:00|6382.8|6380|6380.3|6377.5|6383.3|6380.5|6380.3|6377.5|20
1618234990000|2021-04-12 13:43:10|6380.6|6377.8|6380.8|6378|6383.1|6380.3|6380.3|6377.5|31
1618235000000|2021-04-12 13:43:20|6381.3|6378.5|6381.8|6379|6382.8|6380|6381.3|6378.5|5
1618235010000|2021-04-12 13:43:30|6382.1|6379.3|6380.8|6378|6382.1|6379.3|6379.6|6376.8|48
1618235020000|2021-04-12 13:43:40|6381.1|6378.3|6381.6|6378.8|6381.6|6378.8|6379.8|6377|4
1618235030000|2021-04-12 13:43:50|6381.5|6378.7|6381.1|6378.3|6383.6|6380.8|6381.1|6378.3|8
1618235040000|2021-04-12 13:44:00|6381.3|6378.5|6386.6|6383.8|6386.6|6383.8|6381.3|6378.5|14
1618235050000|2021-04-12 13:44:10|6386.3|6383.5|6385.8|6383|6386.8|6384|6385.5|6382.7|19
1618235060000|2021-04-12 13:44:20|6386.1|6383.3|6387.3|6384.5|6387.3|6384.5|6385.3|6382.5|9
1618235070000|2021-04-12 13:44:30|6387.6|6384.8|6389.8|6387|6390.1|6387.3|6387.6|6384.8|46
1618235080000|2021-04-12 13:44:40|6388.5|6385.7|6387.8|6385|6388.5|6385.7|6387.8|6385|20
1618235090000|2021-04-12 13:44:50|6388.5|6385.7|6388.6|6385.8|6388.6|6385.8|6388.1|6385.3|5
1618235100000|2021-04-12 13:45:00|6388.8|6386|6387.1|6384.3|6390.3|6387.5|6386.1|6383.3|48
1618235110000|2021-04-12 13:45:10|6386.6|6383.8|6388.6|6385.8|6388.6|6385.8|6386.6|6383.8|12
1618235120000|2021-04-12 13:45:20|6388.3|6385.5|6391.1|6388.3|6391.3|6388.5|6387.8|6385|17
1618235130000|2021-04-12 13:45:30|6390.3|6387.5|6389.1|6386.3|6390.3|6387.5|6388.5|6385.4|43
1618235140000|2021-04-12 13:45:40|6389.5|6386.7|6389.3|6386.5|6389.8|6387|6386.8|6384|18
1618235150000|2021-04-12 13:45:50|6389.8|6387|6392.8|6390|6393.3|6390.5|6389.8|6387|44
1618235160000|2021-04-12 13:46:00|6393.3|6390.5|6398.3|6395.5|6398.3|6395.5|6393.3|6390.5|148
1618235170000|2021-04-12 13:46:10|6398.6|6395.8|6397.3|6394.5|6398.6|6395.8|6396.8|6394|28
1618235180000|2021-04-12 13:46:20|6397.8|6395|6398.6|6395.8|6399.8|6397|6397.8|6395|48
1618235190000|2021-04-12 13:46:30|6398.8|6396|6398.6|6395.8|6399.8|6397|6398.6|6395.8|39
1618235200000|2021-04-12 13:46:40|6399|6396.2|6397.8|6395|6399.3|6396.5|6396.8|6394|62
1618235210000|2021-04-12 13:46:50|6398.3|6395.5|6396.8|6394|6399.6|6396.8|6396.8|6394|25
1618235220000|2021-04-12 13:47:00|6397.1|6394.3|6397.8|6395|6397.8|6395|6396.8|6394|3
1618235230000|2021-04-12 13:47:10|6397.5|6394.7|6397.6|6394.8|6397.6|6394.8|6396.8|6394|11
1618235240000|2021-04-12 13:47:20|6397.5|6394.7|6403.6|6400.8|6404.6|6401.8|6397.1|6394.3|53
1618235250000|2021-04-12 13:47:30|6403.8|6401|6400.8|6398|6403.8|6401|6400.8|6398|25
1618235260000|2021-04-12 13:47:40|6401.1|6398.3|6398.1|6395.3|6401.6|6398.8|6398.1|6395.3|10
1618235270000|2021-04-12 13:47:50|6397.6|6394.8|6396|6393.2|6397.6|6394.8|6395.8|6393|17
1618235280000|2021-04-12 13:48:00|6395.8|6393|6393.8|6391|6396.8|6394|6393.8|6391|13
1618235290000|2021-04-12 13:48:10|6394.1|6391.3|6392.8|6390|6394.3|6391.5|6392|6389.2|9
1618235300000|2021-04-12 13:48:20|6393.1|6390.3|6396.3|6393.5|6396.6|6393.8|6393.1|6390.3|12
1618235310000|2021-04-12 13:48:30|6396.1|6393.3|6397.8|6395|6398.1|6395.3|6396.1|6393.3|26
1618235320000|2021-04-12 13:48:40|6397.5|6394.7|6398.3|6395.5|6398.6|6395.8|6397.5|6394.7|7
1618235330000|2021-04-12 13:48:50|6397.8|6395|6394|6391.2|6398.1|6395.3|6394|6391.2|83
1618235340000|2021-04-12 13:49:00|6393.8|6391|6392.8|6390|6393.8|6391|6391.8|6389|97
1618235350000|2021-04-12 13:49:10|6393.1|6390.3|6396.3|6393.5|6396.8|6394|6392.8|6390|23
1618235360000|2021-04-12 13:49:20|6396.8|6394|6397.1|6394.3|6397.1|6394.3|6395.5|6392.7|33
1618235370000|2021-04-12 13:49:30|6396.8|6394|6392.8|6390|6396.8|6394|6392.8|6390|7
1618235380000|2021-04-12 13:49:40|6393.1|6390.3|6392.3|6389.5|6393.1|6390.3|6391|6388.2|83
1618235390000|2021-04-12 13:49:50|6392|6389.2|6391.3|6388.5|6392.3|6389.5|6390.8|6388|6
1618235400000|2021-04-12 13:50:00|6391.1|6388.3|6392.6|6389.8|6393.6|6390.8|6390.8|6388|54
1618235410000|2021-04-12 13:50:10|6393.1|6390.3|6391.3|6388.5|6393.1|6390.3|6390.8|6388|168
1618235420000|2021-04-12 13:50:20|6391.6|6388.8|6388|6385.2|6391.8|6389|6388|6385.2|9
1618235430000|2021-04-12 13:50:30|6387.6|6384.8|6387.3|6384.5|6387.6|6384.8|6385.3|6382.5|11
1618235440000|2021-04-12 13:50:40|6387.6|6384.8|6383.8|6381|6387.6|6384.8|6383|6380.2|57
1618235450000|2021-04-12 13:50:50|6384.1|6381.3|6385.6|6382.8|6385.6|6382.8|6384.1|6381.3|41
1618235460000|2021-04-12 13:51:00|6386.3|6383.5|6385.6|6382.8|6387.8|6385|6383.8|6381|178
1618235470000|2021-04-12 13:51:10|6385.8|6383|6386.8|6384|6388.1|6385.3|6385.5|6382.7|9
1618235480000|2021-04-12 13:51:20|6387.1|6384.3|6386.8|6384|6387.8|6385|6386.3|6383.5|21
1618235490000|2021-04-12 13:51:30|6387.8|6385|6387.5|6384.7|6388.8|6386|6387.5|6384.7|24
1618235500000|2021-04-12 13:51:40|6387.6|6384.8|6385.3|6382.5|6388.3|6385.5|6385|6382.2|344
1618235510000|2021-04-12 13:51:50|6385.8|6383|6387.3|6384.5|6387.3|6384.5|6385.5|6382.7|9
1618235520000|2021-04-12 13:52:00|6387.5|6384.7|6390.3|6387.5|6391.5|6388.7|6386.8|6384|21
1618235530000|2021-04-12 13:52:10|6391.3|6388.5|6393|6390.2|6393|6390.2|6390.5|6387.7|50
1618235540000|2021-04-12 13:52:20|6393.3|6390.5|6388|6385.2|6393.8|6391|6388|6385.2|30
1618235550000|2021-04-12 13:52:30|6387.8|6385|6383.8|6381|6387.8|6385|6382|6379.2|39
1618235560000|2021-04-12 13:52:40|6383.3|6380.5|6383.3|6380.5|6383.6|6380.8|6381.8|6379|9
1618235570000|2021-04-12 13:52:50|6383.6|6380.8|6384.8|6382|6385.1|6382.3|6383.6|6380.8|4
1618235580000|2021-04-12 13:53:00|6385.3|6382.5|6382.2|6379.4|6385.3|6382.5|6382.2|6379.4|7
1618235590000|2021-04-12 13:53:10|6381.8|6379|6381.5|6378.7|6382.1|6379.3|6380.3|6377.5|44
1618235600000|2021-04-12 13:53:20|6381.3|6378.5|6381|6378.2|6383.3|6380.5|6381|6378.2|45
1618235610000|2021-04-12 13:53:30|6381.3|6378.5|6379.8|6377|6381.8|6379|6379.8|6377|68
1618235620000|2021-04-12 13:53:40|6379.6|6376.8|6380.1|6377.3|6380.8|6378|6379.6|6376.8|45
1618235630000|2021-04-12 13:53:50|6379.8|6377|6379.5|6376.7|6379.8|6377|6378|6375.2|63
1618235640000|2021-04-12 13:54:00|6380.1|6377.3|6378.3|6375.5|6380.1|6377.3|6377.8|6375|71
1618235650000|2021-04-12 13:54:10|6378.6|6375.8|6378.5|6375.7|6378.8|6376|6377|6374.2|125
1618235660000|2021-04-12 13:54:20|6378.8|6376|6380|6377.2|6381.8|6379|6378|6375.2|211
1618235670000|2021-04-12 13:54:30|6379.8|6377|6377.8|6375|6379.8|6377|6376.8|6374|71
1618235680000|2021-04-12 13:54:40|6378.1|6375.3|6378.8|6376|6379.8|6377|6378|6375.2|83
1618235690000|2021-04-12 13:54:50|6378.5|6375.7|6378.5|6375.7|6379|6376.2|6377.5|6374.7|5
1618235700000|2021-04-12 13:55:00|6378.8|6376|6381|6378.2|6381.5|6378.7|6378.8|6376|6
1618235710000|2021-04-12 13:55:10|6381.5|6378.7|6383|6380.2|6384.1|6381.3|6381.5|6378.7|16
1618235720000|2021-04-12 13:55:20|6382.8|6380|6381|6378.2|6382.8|6380|6381|6378.2|12
1618235730000|2021-04-12 13:55:30|6380.6|6377.8|6378.8|6376|6380.6|6377.8|6378.8|6376|7
1618235740000|2021-04-12 13:55:40|6379.3|6376.5|6379|6376.2|6379.5|6376.7|6378.8|6376|53
1618235750000|2021-04-12 13:55:50|6378.8|6376|6379.8|6377|6381.3|6378.5|6378.8|6376|60
1618235760000|2021-04-12 13:56:00|6379.5|6376.7|6378.8|6376|6379.5|6376.7|6377|6374.2|19
1618235770000|2021-04-12 13:56:10|6379.3|6376.5|6379.8|6377|6379.8|6377|6378.8|6376|3
1618235780000|2021-04-12 13:56:20|6379|6376.2|6380.2|6377.4|6380.8|6378|6378.8|6376|18
1618235790000|2021-04-12 13:56:30|6380|6377.2|6379.3|6376.5|6380.5|6377.7|6379|6376.2|10
1618235800000|2021-04-12 13:56:40|6379.8|6377|6380.8|6378|6382.3|6379.5|6379.8|6377|5
1618235810000|2021-04-12 13:56:50|6379|6376.2|6376|6373.2|6379|6376.2|6375.8|6373|153
1618235820000|2021-04-12 13:57:00|6375.8|6373|6370.8|6368|6375.8|6373|6367.8|6365|263
1618235830000|2021-04-12 13:57:10|6370.6|6367.8|6368.8|6366|6370.8|6368|6367.5|6364.7|139
1618235840000|2021-04-12 13:57:20|6368.6|6365.8|6371.3|6368.5|6371.8|6369|6368.6|6365.8|100
1618235850000|2021-04-12 13:57:30|6371|6368.2|6373.8|6371|6374.1|6371.3|6370.8|6368|87
1618235860000|2021-04-12 13:57:40|6374.3|6371.5|6375.1|6372.3|6375.3|6372.5|6373.3|6370.5|7
1618235870000|2021-04-12 13:57:50|6374.8|6372|6376.5|6373.7|6377.1|6374.3|6373.8|6371|13
1618235880000|2021-04-12 13:58:00|6377.3|6374.5|6379.3|6376.5|6380.1|6377.3|6377.3|6374.5|48
1618235890000|2021-04-12 13:58:10|6379.8|6377|6377.5|6374.7|6380.8|6378|6377.5|6374.7|51
1618235900000|2021-04-12 13:58:20|6376.3|6373.5|6377.3|6374.5|6377.3|6374.5|6376.3|6373.5|2
1618235910000|2021-04-12 13:58:30|6377.6|6374.8|6380.8|6378|6380.8|6378|6377.6|6374.8|32
1618235920000|2021-04-12 13:58:40|6380.3|6377.5|6379.5|6376.7|6380.8|6378|6378.5|6375.7|43
1618235930000|2021-04-12 13:58:50|6379.8|6377|6376.2|6373.4|6379.8|6377|6374.5|6371.7|42
1618235940000|2021-04-12 13:59:00|6376|6373.2|6376.5|6373.7|6376.5|6373.7|6374.8|6372|33
1618235950000|2021-04-12 13:59:10|6376|6373.2|6375|6372.2|6376|6373.2|6374|6371.2|215
1618235960000|2021-04-12 13:59:20|6375.2|6372.4|6375.8|6373|6375.8|6373|6375.2|6372.4|3
1618235970000|2021-04-12 13:59:30|6376|6373.2|6377.5|6374.7|6378|6375.2|6375.2|6372.4|22
1618235980000|2021-04-12 13:59:40|6377.2|6374.4|6376.7|6373.9|6377.2|6374.4|6376|6373.2|7
1618235990000|2021-04-12 13:59:50|6376.1|6373.3|6373.8|6371|6376.1|6373.3|6373|6370.2|72
1618236000000|2021-04-12 14:00:00|6374|6371.2|6377.8|6375|6378.6|6375.8|6373|6370.2|51
1618236010000|2021-04-12 14:00:10|6377.6|6374.8|6373.8|6371|6377.6|6374.8|6373.8|6371|14
1618236020000|2021-04-12 14:00:20|6373.5|6370.7|6374.5|6371.7|6375.6|6372.8|6373|6370.2|31
1618236030000|2021-04-12 14:00:30|6374.3|6371.5|6372.6|6369.8|6374.3|6371.5|6372|6369.2|16
1618236040000|2021-04-12 14:00:40|6372|6369.2|6374.3|6371.5|6374.3|6371.5|6371|6368.2|37
1618236050000|2021-04-12 14:00:50|6374|6371.2|6375.3|6372.5|6375.3|6372.5|6373|6370.2|9
1618236060000|2021-04-12 14:01:00|6375|6372.2|6372.3|6369.5|6375|6372.2|6371.8|6369|48
1618236070000|2021-04-12 14:01:10|6371.8|6369|6375.3|6372.5|6375.3|6372.5|6371.3|6368.5|8
1618236080000|2021-04-12 14:01:20|6375.6|6372.8|6375.5|6372.7|6376.8|6374|6375.3|6372.5|9
1618236090000|2021-04-12 14:01:30|6375.8|6373|6375.8|6373|6375.8|6373|6375|6372.2|1
1618236100000|2021-04-12 14:01:40|6376.8|6374|6374.8|6372|6377.8|6375|6374.8|6372|13
1618236110000|2021-04-12 14:01:50|6375.1|6372.3|6374.3|6371.5|6375.1|6372.3|6372.8|6370|30
1618236120000|2021-04-12 14:02:00|6374.1|6371.3|6374.8|6372|6375.6|6372.8|6373.8|6371|78
1618236130000|2021-04-12 14:02:10|6375.3|6372.5|6375.3|6372.5|6375.6|6372.8|6373.8|6371|16
1618236140000|2021-04-12 14:02:20|6375|6372.2|6375|6372.2|6375|6372.2|6375|6372.2|1
1618236150000|2021-04-12 14:02:30|6374.6|6371.8|6375|6372.2|6375.3|6372.5|6374|6371.2|20
1618236160000|2021-04-12 14:02:40|6374.8|6372|6374.8|6372|6374.8|6372|6372.8|6370|70
1618236170000|2021-04-12 14:02:50|6375.1|6372.3|6374.8|6372|6375.6|6372.8|6374.8|6372|12
1618236180000|2021-04-12 14:03:00|6374.6|6371.8|6375.6|6372.8|6375.6|6372.8|6374|6371.2|13
1618236190000|2021-04-12 14:03:10|6374.8|6372|6373.6|6370.8|6374.8|6372|6372.8|6370|24
1618236200000|2021-04-12 14:03:20|6373.8|6371|6375|6372.2|6375.6|6372.8|6373.8|6371|15
1618236210000|2021-04-12 14:03:30|6374.5|6371.7|6371|6368.2|6374.5|6371.7|6371|6368.2|112
1618236220000|2021-04-12 14:03:40|6371.3|6368.5|6370|6367.2|6371.6|6368.8|6368.8|6366|114
1618236230000|2021-04-12 14:03:50|6369.8|6367|6372.3|6369.5|6373.8|6371|6369.8|6367|20
1618236240000|2021-04-12 14:04:00|6372.8|6370|6369.8|6367|6372.8|6370|6369.8|6367|23
1618236250000|2021-04-12 14:04:10|6369|6366.2|6374.1|6371.3|6374.1|6371.3|6368.8|6366|46
1618236260000|2021-04-12 14:04:20|6374.6|6371.8|6372.8|6370|6374.8|6372|6372.8|6370|46
1618236270000|2021-04-12 14:04:30|6373.6|6370.8|6379.6|6376.8|6379.6|6376.8|6373.6|6370.8|30
1618236280000|2021-04-12 14:04:40|6379.1|6376.3|6379.6|6376.8|6379.6|6376.8|6378.3|6375.5|5
1618236290000|2021-04-12 14:04:50|6379.3|6376.5|6377.8|6375|6379.6|6376.8|6377.8|6375|27
1618236300000|2021-04-12 14:05:00|6377.6|6374.8|6375.6|6372.8|6378.3|6375.5|6374.3|6371.5|40
1618236310000|2021-04-12 14:05:10|6375.1|6372.3|6376.3|6373.5|6376.3|6373.5|6374.8|6372|13
1618236320000|2021-04-12 14:05:20|6375.6|6372.8|6375.6|6372.8|6376.6|6373.8|6375.6|6372.8|9
1618236330000|2021-04-12 14:05:30|6375.8|6373|6381.6|6378.8|6381.6|6378.8|6375.8|6373|125
1618236340000|2021-04-12 14:05:40|6381.8|6379|6385.6|6382.8|6385.8|6383|6381.8|6379|168
1618236350000|2021-04-12 14:05:50|6385.1|6382.3|6384.1|6381.3|6385.6|6382.8|6383.8|6381|23
1618236360000|2021-04-12 14:06:00|6383.8|6381|6383.8|6381|6384.6|6381.8|6382.3|6379.5|56
1618236370000|2021-04-12 14:06:10|6384.1|6381.3|6381.5|6378.7|6384.3|6381.5|6381.5|6378.7|2
1618236380000|2021-04-12 14:06:20|6381.6|6378.8|6382.6|6379.8|6382.6|6379.8|6381.3|6378.5|13
1618236390000|2021-04-12 14:06:30|6382.3|6379.5|6381|6378.2|6382.8|6380|6381|6378.2|2
1618236400000|2021-04-12 14:06:40|6380.8|6378|6382.6|6379.8|6382.6|6379.8|6380.5|6377.7|5
1618236410000|2021-04-12 14:06:50|6382.3|6379.5|6382.6|6379.8|6382.8|6380|6382.3|6379.5|9
1618236420000|2021-04-12 14:07:00|6382.8|6380|6382.8|6380|6382.8|6380|6381.8|6379|30
1618236430000|2021-04-12 14:07:10|6382.6|6379.8|6381.6|6378.8|6382.8|6380|6380|6377.2|37
1618236440000|2021-04-12 14:07:20|6381.3|6378.5|6382.3|6379.5|6382.8|6380|6381.3|6378.5|69
1618236450000|2021-04-12 14:07:30|6382|6379.2|6381.8|6379|6382.1|6379.3|6381.6|6378.8|5
1618236460000|2021-04-12 14:07:40|6382.6|6379.8|6382.8|6380|6384.1|6381.3|6382.6|6379.8|53
1618236470000|2021-04-12 14:07:50|6383.3|6380.5|6386.6|6383.8|6387.1|6384.3|6383.3|6380.5|65
1618236480000|2021-04-12 14:08:00|6387.3|6384.5|6386.8|6384|6387.6|6384.8|6386.6|6383.8|27
1618236490000|2021-04-12 14:08:10|6387.1|6384.3|6387.6|6384.8|6387.6|6384.8|6387.1|6384.3|4
1618236500000|2021-04-12 14:08:20|6388.6|6385.8|6389.5|6386.7|6389.6|6386.8|6388.6|6385.8|62
1618236510000|2021-04-12 14:08:30|6388.8|6386|6388|6385.2|6389|6386.2|6387.5|6384.7|48
1618236520000|2021-04-12 14:08:40|6387.8|6385|6389.5|6386.7|6389.5|6386.7|6387.8|6385|9
1618236530000|2021-04-12 14:08:50|6389.8|6387|6389.5|6386.7|6390|6387.2|6389.5|6386.7|70
1618236540000|2021-04-12 14:09:00|6389.8|6387|6389.8|6387|6390|6387.2|6388.8|6386|19
1618236550000|2021-04-12 14:09:10|6389.3|6386.5|6386.8|6384|6389.8|6387|6386.8|6384|27
1618236560000|2021-04-12 14:09:20|6387|6384.2|6388|6385.2|6388.8|6386|6386.8|6384|113
1618236570000|2021-04-12 14:09:30|6387.8|6385|6387.8|6385|6388.5|6385.7|6386.3|6383.5|25
1618236580000|2021-04-12 14:09:40|6387.5|6384.7|6386.8|6384|6387.8|6385|6386.8|6384|6
1618236590000|2021-04-12 14:09:50|6387|6384.2|6387.5|6384.7|6387.8|6385|6387|6384.2|11
1618236600000|2021-04-12 14:10:00|6387|6384.2|6388.8|6386|6389.8|6387|6386.8|6384|100
1618236610000|2021-04-12 14:10:10|6388.3|6385.5|6387.5|6384.7|6388.8|6386|6387.5|6384.7|13
1618236620000|2021-04-12 14:10:20|6386.8|6384|6386.8|6384|6388.3|6385.5|6386.8|6384|14
1618236630000|2021-04-12 14:10:30|6387.5|6384.7|6386.5|6383.7|6387.5|6384.7|6386.5|6383.7|5
1618236640000|2021-04-12 14:10:40|6387|6384.2|6387|6384.2|6387|6384.2|6386.8|6384|1
1618236650000|2021-04-12 14:10:50|6387.5|6384.7|6388.3|6385.5|6388.5|6385.7|6387.5|6384.7|21
1618236660000|2021-04-12 14:11:00|6388|6385.2|6389|6386.2|6389.5|6386.7|6388|6385.2|34
1618236670000|2021-04-12 14:11:10|6388.5|6385.7|6387.8|6385|6388.5|6385.7|6387.8|6385|8
1618236680000|2021-04-12 14:11:20|6387.5|6384.7|6387.5|6384.7|6387.5|6384.7|6386.8|6384|22
1618236690000|2021-04-12 14:11:30|6387.3|6384.5|6385.8|6383|6387.3|6384.5|6385.5|6382.7|84
1618236700000|2021-04-12 14:11:40|6385.3|6382.5|6383|6380.2|6385.8|6383|6383|6380.2|37
1618236710000|2021-04-12 14:11:50|6382.8|6380|6378.8|6376|6382.8|6380|6378.8|6376|28
1618236720000|2021-04-12 14:12:00|6379|6376.2|6379.5|6376.7|6379.8|6377|6377.5|6374.7|32
1618236730000|2021-04-12 14:12:10|6379.3|6376.5|6374.5|6371.7|6379.3|6376.5|6374|6371.2|218
1618236740000|2021-04-12 14:12:20|6375.5|6372.7|6378|6375.2|6378.8|6376|6375.5|6372.7|14
1618236750000|2021-04-12 14:12:30|6377.8|6375|6375.8|6373|6377.8|6375|6374.8|6372|66
1618236760000|2021-04-12 14:12:40|6376.5|6373.7|6378.8|6376|6378.8|6376|6375.8|6373|31
1618236770000|2021-04-12 14:12:50|6379|6376.2|6379.5|6376.7|6380.8|6378|6379|6376.2|9
1618236780000|2021-04-12 14:13:00|6379.8|6377|6384.1|6381.3|6384.1|6381.3|6379.8|6377|983
1618236790000|2021-04-12 14:13:10|6384.8|6382|6383.8|6381|6384.8|6382|6383.5|6380.7|6
1618236800000|2021-04-12 14:13:20|6383.5|6380.7|6383|6380.2|6383.8|6381|6382.8|6380|8
1618236810000|2021-04-12 14:13:30|6383.5|6380.7|6383.5|6380.7|6384|6381.2|6383.3|6380.5|6
1618236820000|2021-04-12 14:13:40|6383.8|6381|6383.8|6381|6383.8|6381|6383.8|6381|3
1618236830000|2021-04-12 14:13:50|6384|6381.2|6384.5|6381.7|6385.5|6382.7|6384|6381.2|13
1618236840000|2021-04-12 14:14:00|6384.8|6382|6382|6379.2|6385.5|6382.7|6382|6379.2|19
1618236850000|2021-04-12 14:14:10|6382.3|6379.5|6383.3|6380.5|6383.3|6380.5|6382.3|6379.5|6
1618236860000|2021-04-12 14:14:20|6383.5|6380.7|6385.3|6382.5|6386.3|6383.5|6383.5|6380.7|32
1618236870000|2021-04-12 14:14:30|6384.2|6381.4|6383.5|6380.7|6384.2|6381.4|6383.5|6380.7|91
1618236880000|2021-04-12 14:14:40|6383.3|6380.5|6384.3|6381.5|6384.3|6381.5|6383.1|6380.3|6
1618236890000|2021-04-12 14:14:50|6384.5|6381.7|6387|6384.2|6387|6384.2|6384.5|6381.7|12
1618236900000|2021-04-12 14:15:00|6387.3|6384.5|6389.3|6386.5|6389.5|6386.7|6387.3|6384.5|71
1618236910000|2021-04-12 14:15:10|6390|6387.2|6391.3|6388.5|6391.3|6388.5|6389.8|6387|36
1618236920000|2021-04-12 14:15:20|||||||||2
1618236930000|2021-04-12 14:15:30|6390.3|6387.5|6389.5|6386.7|6390.3|6387.5|6389|6386.2|14
1618236940000|2021-04-12 14:15:40|6389.3|6386.5|6389.3|6386.5|6389.3|6386.5|6389|6386.2|6
1618236950000|2021-04-12 14:15:50|6389|6386.2|6385.8|6383|6389|6386.2|6385.5|6382.7|50
1618236960000|2021-04-12 14:16:00|6386.1|6383.3|6388.6|6385.8|6389.3|6386.5|6386.1|6383.3|22
1618236970000|2021-04-12 14:16:10|6389.3|6386.5|6390.1|6387.3|6390.3|6387.5|6389|6386.2|39
1618236980000|2021-04-12 14:16:20|6390.3|6387.5|6391.3|6388.5|6391.3|6388.5|6390.1|6387.3|65
1618236990000|2021-04-12 14:16:30|6392.8|6390|6393|6390.2|6393.5|6390.7|6392.5|6389.7|206
1618237000000|2021-04-12 14:16:40|6392.5|6389.7|6392.3|6389.5|6393.1|6390.3|6392.1|6389.3|32
1618237010000|2021-04-12 14:16:50|6392.1|6389.3|6392.4|6389.6|6392.6|6389.8|6391.1|6388.3|44
1618237020000|2021-04-12 14:17:00|6392.6|6389.8|6393.1|6390.3|6393.1|6390.3|6392.3|6389.5|4
1618237030000|2021-04-12 14:17:10|6392.1|6389.3|6386.6|6383.8|6392.1|6389.3|6386.6|6383.8|47
1618237040000|2021-04-12 14:17:20|6386.3|6383.5|6387.6|6384.8|6387.6|6384.8|6386.1|6383.3|10
1618237050000|2021-04-12 14:17:30|6388.1|6385.3|6388.6|6385.8|6389.6|6386.8|6387.3|6384.5|17
1618237060000|2021-04-12 14:17:40|6389|6386.2|6390.3|6387.5|6391.1|6388.3|6388.8|6386|9
1618237070000|2021-04-12 14:17:50|6390.6|6387.8|6392.1|6389.3|6392.3|6389.5|6390.3|6387.5|208
1618237080000|2021-04-12 14:18:00|6392.3|6389.5|6396.8|6394|6397|6394.2|6392.3|6389.5|68
1618237090000|2021-04-12 14:18:10|6397.3|6394.5|6396.3|6393.5|6397.3|6394.5|6396.3|6393.5|21
1618237100000|2021-04-12 14:18:20|6396.6|6393.8|6395.1|6392.3|6397.1|6394.3|6394.8|6392|33
1618237110000|2021-04-12 14:18:30|6394.8|6392|6394.8|6392|6395.1|6392.3|6394.3|6391.5|5
1618237120000|2021-04-12 14:18:40|6395.1|6392.3|6393.1|6390.3|6395.1|6392.3|6393.1|6390.3|23
1618237130000|2021-04-12 14:18:50|6392.8|6390|6391.1|6388.3|6392.8|6390|6391.1|6388.3|15
1618237140000|2021-04-12 14:19:00|6390.8|6388|6391.8|6389|6392.1|6389.3|6390.3|6387.5|65
1618237150000|2021-04-12 14:19:10|6392.1|6389.3|6391.1|6388.3|6392.1|6389.3|6391.1|6388.3|2
1618237160000|2021-04-12 14:19:20|6391.6|6388.8|6390.3|6387.5|6391.6|6388.8|6388.1|6385.3|74
1618237170000|2021-04-12 14:19:30|6390.5|6387.7|6394.6|6391.8|6394.6|6391.8|6390.5|6387.7|26
1618237180000|2021-04-12 14:19:40|6394.3|6391.5|6395.1|6392.3|6395.8|6393|6394|6391.2|20
1618237190000|2021-04-12 14:19:50|6395|6392.2|6396.3|6393.5|6396.3|6393.5|6395|6392.2|27
1618237200000|2021-04-12 14:20:00|6396.8|6394|6400.8|6398|6401.1|6398.3|6396.8|6394|172
1618237210000|2021-04-12 14:20:10|6400.3|6397.5|6398.1|6395.3|6400.3|6397.5|6397.8|6395|26
1618237220000|2021-04-12 14:20:20|6398.4|6395.6|6399|6396.2|6401.3|6398.5|6398.4|6395.6|15
1618237230000|2021-04-12 14:20:30|6398.6|6395.8|6400.1|6397.3|6400.1|6397.3|6398.6|6395.8|43
1618237240000|2021-04-12 14:20:40|6399.8|6397|6399.3|6396.5|6399.8|6397|6399.3|6396.5|2
1618237250000|2021-04-12 14:20:50|6400.1|6397.3|6400.1|6397.3|6400.1|6397.3|6400.1|6397.3|14
1618237260000|2021-04-12 14:21:00|6400.3|6397.5|6400.8|6398|6401.1|6398.3|6399.8|6397|33
1618237270000|2021-04-12 14:21:10|6400.9|6398.1|6400.3|6397.5|6401.1|6398.3|6400.3|6397.5|8
1618237280000|2021-04-12 14:21:20|6400.1|6397.3|6401.3|6398.5|6401.6|6398.8|6399.3|6396.5|19
1618237290000|2021-04-12 14:21:30|6401.1|6398.3|6400.8|6398|6401.1|6398.3|6400.3|6397.5|4
1618237300000|2021-04-12 14:21:40|6401.1|6398.3|6401.3|6398.5|6401.6|6398.8|6400.8|6398|9
1618237310000|2021-04-12 14:21:50|6401.1|6398.3|6400.3|6397.5|6401.8|6399|6400.3|6397.5|8
1618237320000|2021-04-12 14:22:00|6399.8|6397|6399|6396.2|6400.3|6397.5|6399|6396.2|21
1618237330000|2021-04-12 14:22:10|6398.3|6395.5|6396.3|6393.5|6399.3|6396.5|6396.3|6393.5|138
1618237340000|2021-04-12 14:22:20|6396.6|6393.8|6398.9|6396.1|6399.1|6396.3|6396.6|6393.8|84
1618237350000|2021-04-12 14:22:30|6399.1|6396.3|6399.3|6396.5|6400.3|6397.5|6398.8|6395.9|28
1618237360000|2021-04-12 14:22:40|6399.1|6396.3|6399.3|6396.5|6399.3|6396.5|6399.1|6396.3|18
1618237370000|2021-04-12 14:22:50|6398.8|6396|6400.1|6397.3|6400.1|6397.3|6398.8|6396|63
1618237380000|2021-04-12 14:23:00|6400.3|6397.5|6401.5|6398.7|6402.1|6399.3|6400.1|6397.3|54
1618237390000|2021-04-12 14:23:10|6401.3|6398.5|6400.3|6397.5|6401.6|6398.8|6399.6|6396.8|49
1618237400000|2021-04-12 14:23:20|6400.1|6397.3|6400.6|6397.8|6400.6|6397.8|6400.1|6397.3|2
1618237410000|2021-04-12 14:23:30|6401.1|6398.3|6405.5|6402.7|6405.8|6403|6401.1|6398.3|52
1618237420000|2021-04-12 14:23:40|6405.8|6403|6404.3|6401.5|6405.8|6403|6404.3|6401.5|47
1618237430000|2021-04-12 14:23:50|6404.8|6402|6408.3|6405.5|6409.1|6406.3|6402.5|6399.7|104
1618237440000|2021-04-12 14:24:00|6408.6|6405.8|6400.8|6398|6408.6|6405.8|6400.8|6398|54
1618237450000|2021-04-12 14:24:10|6400.3|6397.5|6399.3|6396.5|6401.1|6398.3|6395.3|6392.5|56
1618237460000|2021-04-12 14:24:20|6399|6396.2|6399.6|6396.8|6400.1|6397.3|6398.8|6396|11
1618237470000|2021-04-12 14:24:30|6399.1|6396.3|6399.3|6396.5|6400.1|6397.3|6398.3|6395.5|225
1618237480000|2021-04-12 14:24:40|6399.6|6396.8|6398.3|6395.5|6400.3|6397.5|6398.3|6395.5|102
1618237490000|2021-04-12 14:24:50|6398.6|6395.8|6399.8|6397|6400.3|6397.5|6398.6|6395.8|7
1618237500000|2021-04-12 14:25:00|6399.5|6396.7|6398.6|6395.8|6399.8|6397|6398.3|6395.5|21
1618237510000|2021-04-12 14:25:10|6398.3|6395.5|6402.6|6399.8|6402.6|6399.8|6398.3|6395.5|28
1618237520000|2021-04-12 14:25:20|6403.3|6400.5|6403.5|6400.7|6404.5|6401.7|6403.3|6400.5|17
1618237530000|2021-04-12 14:25:30|6403.3|6400.5|6404.1|6401.3|6404.3|6401.5|6401.8|6399|33
1618237540000|2021-04-12 14:25:40|6404.3|6401.5|6404.3|6401.5|6406.3|6403.5|6404.3|6401.5|30
1618237550000|2021-04-12 14:25:50|6403.3|6400.5|6404.3|6401.5|6404.6|6401.8|6403.3|6400.5|129
1618237560000|2021-04-12 14:26:00|6405.3|6402.5|6404.3|6401.5|6408.1|6405.3|6402.3|6399.5|133
1618237570000|2021-04-12 14:26:10|6403.3|6400.5|6400|6397.2|6403.3|6400.5|6398.8|6396|33
1618237580000|2021-04-12 14:26:20|6400.3|6397.5|6399|6396.2|6400.3|6397.5|6398.8|6396|16
1618237590000|2021-04-12 14:26:30|6398.8|6396|6397.5|6394.7|6399.3|6396.5|6397.5|6394.7|9
1618237600000|2021-04-12 14:26:40|6397.8|6395|6398.8|6396|6399.3|6396.5|6396.8|6394|20
1618237610000|2021-04-12 14:26:50|6398.3|6395.5|6399|6396.2|6399.3|6396.5|6398|6395.2|3
1618237620000|2021-04-12 14:27:00|6398.8|6396|6402.1|6399.3|6402.3|6399.5|6397.5|6394.7|22
1618237630000|2021-04-12 14:27:10|6403.1|6400.3|6402.5|6399.7|6403.1|6400.3|6401.3|6398.5|15
1618237640000|2021-04-12 14:27:20|6400.8|6398|6401.6|6398.8|6401.6|6398.8|6400.3|6397.5|6
1618237650000|2021-04-12 14:27:30|6401.3|6398.5|6397.5|6394.7|6401.3|6398.5|6397.3|6394.5|16
1618237660000|2021-04-12 14:27:40|6396.8|6394|6395.3|6392.5|6396.8|6394|6395.3|6392.5|46
1618237670000|2021-04-12 14:27:50|6395.6|6392.8|6395.3|6392.5|6396.1|6393.3|6395.3|6392.5|5
1618237680000|2021-04-12 14:28:00|6395.8|6393|6397.6|6394.8|6397.8|6395|6395.8|6393|11
1618237690000|2021-04-12 14:28:10|6396.8|6394|6398.3|6395.5|6398.8|6396|6396.3|6393.5|29
1618237700000|2021-04-12 14:28:20|6398|6395.2|6396.3|6393.5|6398|6395.2|6395.6|6392.8|24
1618237710000|2021-04-12 14:28:30|6396.5|6393.7|6394.5|6391.7|6397.3|6394.5|6392.8|6390|26
1618237720000|2021-04-12 14:28:40|6394.8|6392|6391.3|6388.5|6395.8|6393|6391.3|6388.5|48
1618237730000|2021-04-12 14:28:50|6390.8|6388|6389|6386.2|6391.3|6388.5|6388.8|6386|33
1618237740000|2021-04-12 14:29:00|6389.3|6386.5|6392.3|6389.5|6392.3|6389.5|6388.8|6386|30
1618237750000|2021-04-12 14:29:10|6392.5|6389.7|6391.5|6388.7|6393.3|6390.5|6391.5|6388.7|44
1618237760000|2021-04-12 14:29:20|6390.5|6387.7|6391|6388.2|6391|6388.2|6389|6386.2|34
1618237770000|2021-04-12 14:29:30|6391.5|6388.7|6392.3|6389.5|6392.3|6389.5|6391.5|6388.7|6
1618237780000|2021-04-12 14:29:40|6392.8|6390|6396|6393.2|6396|6393.2|6392.5|6389.7|14
1618237790000|2021-04-12 14:29:50|6395.5|6392.7|6395.8|6393|6395.8|6393|6394.3|6391.5|46
1618237800000|2021-04-12 14:30:00|6395.5|6392.7|6396.3|6393.5|6397.6|6394.8|6395.5|6392.7|141
1618237810000|2021-04-12 14:30:10|6396.5|6393.7|6399.3|6396.5|6399.3|6396.5|6396.5|6393.7|37
1618237820000|2021-04-12 14:30:20|6399.1|6396.3|6397.3|6394.5|6399.1|6396.3|6396.3|6393.5|108
1618237830000|2021-04-12 14:30:30|6397.1|6394.3|6396.3|6393.5|6397.3|6394.5|6395.3|6392.5|39
1618237840000|2021-04-12 14:30:40|6396.1|6393.3|6397.1|6394.3|6397.1|6394.3|6395|6392.2|18
1618237850000|2021-04-12 14:30:50|6398.3|6395.5|6398.3|6395.5|6398.3|6395.5|6397.6|6394.8|4
1618237860000|2021-04-12 14:31:00|6398.8|6396|6397.3|6394.5|6398.8|6396|6396.3|6393.5|24
1618237870000|2021-04-12 14:31:10|6396.3|6393.5|6397|6394.2|6397.3|6394.5|6396.1|6393.3|15
1618237880000|2021-04-12 14:31:20|6397.3|6394.5|6396.3|6393.5|6397.3|6394.5|6396.3|6393.5|16
1618237890000|2021-04-12 14:31:30|6397.3|6394.5|6398.1|6395.3|6398.1|6395.3|6397.1|6394.3|15
1618237900000|2021-04-12 14:31:40|6397.8|6395|6399.5|6396.7|6399.5|6396.7|6397.8|6395|17
1618237910000|2021-04-12 14:31:50|6399.3|6396.5|6398.3|6395.5|6399.3|6396.5|6398.3|6395.5|81
1618237920000|2021-04-12 14:32:00|6399|6396.2|6403.3|6400.5|6403.3|6400.5|6399|6396.2|37
1618237930000|2021-04-12 14:32:10|6402.5|6399.7|6402.3|6399.5|6402.8|6400|6402.3|6399.5|16
1618237940000|2021-04-12 14:32:20|6402.8|6400|6404.8|6402|6405.1|6402.3|6402.8|6400|34
1618237950000|2021-04-12 14:32:30|6403.8|6401|6402.3|6399.5|6404.1|6401.3|6402.3|6399.5|26
1618237960000|2021-04-12 14:32:40|6401.1|6398.3|6399.5|6396.7|6401.1|6398.3|6399.3|6396.5|13
1618237970000|2021-04-12 14:32:50|6399.8|6397|6401.3|6398.5|6401.3|6398.5|6399.8|6397|63
1618237980000|2021-04-12 14:33:00|6401.8|6399|6402.5|6399.7|6402.5|6399.7|6401.8|6399|14
1618237990000|2021-04-12 14:33:10|6402.3|6399.5|6402.3|6399.5|6403.3|6400.5|6402.3|6399.5|38
1618238000000|2021-04-12 14:33:20|||||||||1
1618238010000|2021-04-12 14:33:30|6401.3|6398.5|6400.5|6397.7|6401.3|6398.5|6400.5|6397.7|10
1618238020000|2021-04-12 14:33:40|6400.1|6397.3|6399.3|6396.5|6400.1|6397.3|6398.3|6395.5|32
1618238030000|2021-04-12 14:33:50|6399|6396.2|6398.5|6395.7|6399.5|6396.7|6398.5|6395.7|35
1618238040000|2021-04-12 14:34:00|6398.3|6395.5|6399.3|6396.5|6399.3|6396.5|6398.3|6395.5|20
1618238050000|2021-04-12 14:34:10|6399.5|6396.7|6399.5|6396.7|6400.3|6397.5|6398.5|6395.7|19
1618238060000|2021-04-12 14:34:20|6399|6396.2|6400.8|6398|6401.5|6398.7|6399|6396.2|35
1618238070000|2021-04-12 14:34:30|6401|6398.2|6398.5|6395.7|6401.5|6398.7|6398.5|6395.7|50
1618238080000|2021-04-12 14:34:40|6398.3|6395.5|6399.1|6396.3|6399.1|6396.3|6398.3|6395.5|9
1618238090000|2021-04-12 14:34:50|6398.3|6395.5|6398.3|6395.5|6399.1|6396.3|6398.3|6395.5|6
1618238100000|2021-04-12 14:35:00|6398|6395.2|6399.1|6396.3|6399.1|6396.3|6397.8|6395|3
1618238110000|2021-04-12 14:35:10|||||||||18
1618238120000|2021-04-12 14:35:20|||||||||4
1618238130000|2021-04-12 14:35:30|6399.3|6396.5|6400.1|6397.3|6400.1|6397.3|6399.3|6396.5|11
1618238140000|2021-04-12 14:35:40|6399.3|6396.5|6399.1|6396.3|6400.1|6397.3|6398.8|6396|57
1618238150000|2021-04-12 14:35:50|6399.3|6396.5|6398.3|6395.5|6399.3|6396.5|6398.3|6395.5|28
1618238160000|2021-04-12 14:36:00|6397.7|6394.9|6389|6386.2|6397.7|6394.9|6387.5|6384.7|236
1618238170000|2021-04-12 14:36:10|6388.8|6386|6387|6384.2|6389.5|6386.7|6386.5|6383.7|51
1618238180000|2021-04-12 14:36:20|6386.5|6383.7|6387.3|6384.5|6388.8|6386|6386|6383.2|55
1618238190000|2021-04-12 14:36:30|6387|6384.2|6387.3|6384.5|6388.3|6385.5|6387|6384.2|13
1618238200000|2021-04-12 14:36:40|6386.8|6384|6375.6|6372.8|6387.3|6384.5|6374|6371.2|356
1618238210000|2021-04-12 14:36:50|6376.1|6373.3|6376.3|6373.5|6377.6|6374.8|6375.3|6372.5|69
1618238220000|2021-04-12 14:37:00|6376.8|6374|6370.3|6367.5|6376.8|6374|6369.5|6366.7|134
1618238230000|2021-04-12 14:37:10|6370.7|6367.9|6373.8|6371|6373.8|6371|6370.7|6367.9|137
1618238240000|2021-04-12 14:37:20|6374.3|6371.5|6378.8|6376|6378.8|6376|6374.3|6371.5|16
1618238250000|2021-04-12 14:37:30|6378.5|6375.7|6377|6374.2|6379.1|6376.3|6376.3|6373.5|11
1618238260000|2021-04-12 14:37:40|6376.3|6373.5|6377.3|6374.5|6377.5|6374.7|6376.3|6373.5|31
1618238270000|2021-04-12 14:37:50|6376.8|6374|6378.3|6375.5|6379.5|6376.7|6376.5|6373.7|29
1618238280000|2021-04-12 14:38:00|6379.1|6376.3|6380.8|6378|6382.3|6379.5|6379.1|6376.3|28
1618238290000|2021-04-12 14:38:10|6381.1|6378.3|6385.8|6383|6385.8|6383|6381.1|6378.3|76
1618238300000|2021-04-12 14:38:20|6386.1|6383.3|6383.8|6381|6386.1|6383.3|6383.1|6380.3|38
1618238310000|2021-04-12 14:38:30|6383.3|6380.5|6384.3|6381.5|6384.8|6382|6383.3|6380.5|41
1618238320000|2021-04-12 14:38:40|6383.8|6381|6384.7|6381.9|6385.5|6382.7|6383.3|6380.5|11
1618238330000|2021-04-12 14:38:50|6384.8|6382|6382.8|6380|6384.8|6382|6382.3|6379.5|71
1618238340000|2021-04-12 14:39:00|6382.6|6379.8|6384.8|6382|6385.1|6382.3|6382.1|6379.3|73
1618238350000|2021-04-12 14:39:10|6384.6|6381.8|6386.3|6383.5|6386.8|6384|6384.3|6381.5|8
1618238360000|2021-04-12 14:39:20|6387.1|6384.3|6388.6|6385.8|6389.3|6386.5|6387.1|6384.3|43
1618238370000|2021-04-12 14:39:30|6388.3|6385.5|6387.6|6384.8|6388.3|6385.5|6387.6|6384.8|10
1618238380000|2021-04-12 14:39:40|6387.3|6384.5|6386.3|6383.5|6387.6|6384.8|6385.8|6383|18
1618238390000|2021-04-12 14:39:50|6384.5|6381.7|6384.3|6381.5|6384.8|6382|6383.1|6380.3|21
1618238400000|2021-04-12 14:40:00|6384.5|6381.7|6384.3|6381.5|6385.3|6382.5|6382.1|6379.3|112
1618238410000|2021-04-12 14:40:10|6384.8|6382|6383.6|6380.8|6386.1|6383.3|6383.3|6380.5|22
1618238420000|2021-04-12 14:40:20|6383.3|6380.5|6384.3|6381.5|6384.3|6381.5|6382.5|6379.7|31
1618238430000|2021-04-12 14:40:30|6383.7|6380.9|6383.3|6380.5|6383.7|6380.9|6382.3|6379.5|7
1618238440000|2021-04-12 14:40:40|6383.1|6380.3|6382.5|6379.7|6383.1|6380.3|6382.5|6379.7|8
1618238450000|2021-04-12 14:40:50|6382.8|6380|6379.1|6376.3|6382.8|6380|6378.8|6376|31
1618238460000|2021-04-12 14:41:00|6379.8|6377|6376.6|6373.8|6380.1|6377.3|6376.3|6373.5|17
1618238470000|2021-04-12 14:41:10|6377.1|6374.3|6375.1|6372.3|6377.1|6374.3|6373.8|6371|88
1618238480000|2021-04-12 14:41:20|6374.7|6371.9|6373.1|6370.3|6375.1|6372.3|6372.1|6369.3|29
1618238490000|2021-04-12 14:41:30|6373.3|6370.5|6380.3|6377.5|6381.3|6378.5|6373.3|6370.4|140
1618238500000|2021-04-12 14:41:40|6379.8|6377|6380.3|6377.5|6380.3|6377.5|6379.3|6376.5|13
1618238510000|2021-04-12 14:41:50|6380.5|6377.7|6380.3|6377.5|6381|6378.2|6378.8|6376|10
1618238520000|2021-04-12 14:42:00|6379.5|6376.7|6381.3|6378.5|6382.6|6379.8|6379.5|6376.7|26
1618238530000|2021-04-12 14:42:10|6381.5|6378.7|6383.3|6380.5|6383.3|6380.5|6381.3|6378.5|22
1618238540000|2021-04-12 14:42:20|6383.1|6380.3|6385.3|6382.5|6387.3|6384.5|6382.5|6379.7|74
1618238550000|2021-04-12 14:42:30|6385.6|6382.8|6386|6383.2|6387|6384.2|6385.3|6382.5|9
1618238560000|2021-04-12 14:42:40|6385.3|6382.5|6384.3|6381.5|6385.3|6382.5|6383.2|6380.4|17
1618238570000|2021-04-12 14:42:50|6384.2|6381.4|6385.6|6382.8|6385.8|6383|6383.3|6380.5|19
1618238580000|2021-04-12 14:43:00|6385.8|6383|6386.3|6383.5|6387.3|6384.5|6385.3|6382.5|30
1618238590000|2021-04-12 14:43:10|6387.3|6384.5|6385.3|6382.5|6387.3|6384.5|6385.3|6382.5|20
1618238600000|2021-04-12 14:43:20|6384.7|6381.9|6386.5|6383.7|6387.5|6384.7|6384.5|6381.7|13
1618238610000|2021-04-12 14:43:30|6386|6383.2|6387.3|6384.5|6387.3|6384.5|6385.5|6382.7|14
1618238620000|2021-04-12 14:43:40|6387.5|6384.7|6384.3|6381.5|6387.5|6384.7|6384|6381.2|20
1618238630000|2021-04-12 14:43:50|6383.7|6380.9|6383|6380.2|6384.3|6381.5|6383|6380.2|13
1618238640000|2021-04-12 14:44:00|6382.8|6380|6384.5|6381.7|6385|6382.2|6382.8|6380|36
1618238650000|2021-04-12 14:44:10|6384|6381.2|6383.3|6380.5|6384|6381.2|6383|6380.2|17
1618238660000|2021-04-12 14:44:20|6382.5|6379.7|6383.5|6380.7|6383.5|6380.7|6382.3|6379.5|43
1618238670000|2021-04-12 14:44:30|6384.1|6381.3|6384|6381.2|6384.3|6381.5|6383.7|6380.9|25
1618238680000|2021-04-12 14:44:40|6383.5|6380.7|6383.5|6380.7|6384.3|6381.5|6383.3|6380.5|20
1618238690000|2021-04-12 14:44:50|6384.3|6381.5|6384|6381.2|6384.3|6381.5|6384|6381.2|6
1618238700000|2021-04-12 14:45:00|6383.8|6381|6383.3|6380.5|6384|6381.2|6380.8|6378|53
1618238710000|2021-04-12 14:45:10|6382.8|6380|6378.8|6376|6383.5|6380.7|6378.8|6376|60
1618238720000|2021-04-12 14:45:20|6379.3|6376.5|6382.8|6380|6382.8|6380|6379.3|6376.5|6
1618238730000|2021-04-12 14:45:30|6383.1|6380.3|6384.3|6381.5|6384.3|6381.5|6382.5|6379.7|11
1618238740000|2021-04-12 14:45:40|6384|6381.2|6382.7|6379.9|6384.3|6381.5|6382.5|6379.7|6
1618238750000|2021-04-12 14:45:50|6382.5|6379.7|6383.5|6380.7|6383.5|6380.7|6382.5|6379.7|13
1618238760000|2021-04-12 14:46:00|6383.3|6380.5|6381.3|6378.5|6383.3|6380.5|6381|6378.2|12
1618238770000|2021-04-12 14:46:10|6381.5|6378.7|6381.5|6378.7|6381.5|6378.7|6381.3|6378.5|3
1618238780000|2021-04-12 14:46:20|6383.3|6380.5|6384.8|6382|6384.8|6382|6382.3|6379.5|20
1618238790000|2021-04-12 14:46:30|6384.5|6381.7|6383.3|6380.5|6384.5|6381.7|6382.7|6379.9|3
1618238800000|2021-04-12 14:46:40|6383|6380.2|6384.3|6381.5|6385.5|6382.7|6383|6380.2|19
1618238810000|2021-04-12 14:46:50|6384.6|6381.8|6383.5|6380.7|6384.8|6382|6383.5|6380.7|4
1618238820000|2021-04-12 14:47:00|6383.2|6380.4|6382.7|6379.9|6383.3|6380.5|6382.3|6379.5|7
1618238830000|2021-04-12 14:47:10|6382.3|6379.5|6376.3|6373.5|6382.3|6379.5|6376.3|6373.5|54
1618238840000|2021-04-12 14:47:20|6377.3|6374.5|6370.5|6367.7|6377.3|6374.5|6370.5|6367.7|394
1618238850000|2021-04-12 14:47:30|6370.8|6368|6370.8|6368|6371.5|6368.7|6369.3|6366.5|102
1618238860000|2021-04-12 14:47:40|6370.7|6367.9|6373.3|6370.5|6373.3|6370.5|6370.5|6367.7|20
1618238870000|2021-04-12 14:47:50|6373|6370.2|6376.3|6373.5|6376.5|6373.7|6373|6370.2|60
1618238880000|2021-04-12 14:48:00|6376.5|6373.7|6373.5|6370.7|6376.5|6373.7|6373.3|6370.5|43
1618238890000|2021-04-12 14:48:10|6373.3|6370.5|6370.3|6367.5|6373.3|6370.5|6369.3|6366.5|78
1618238900000|2021-04-12 14:48:20|6370.1|6367.3|6374.5|6371.7|6374.5|6371.7|6369.8|6367|51
1618238910000|2021-04-12 14:48:30|6375.1|6372.3|6376.3|6373.5|6376.5|6373.7|6375.1|6372.3|20
1618238920000|2021-04-12 14:48:40|6375.8|6373|6375.3|6372.5|6375.8|6373|6374|6371.2|20
1618238930000|2021-04-12 14:48:50|6375|6372.2|6376.2|6373.4|6376.3|6373.5|6373.3|6370.5|59
1618238940000|2021-04-12 14:49:00|6376|6373.2|6375.8|6373|6378.1|6375.3|6375.8|6373|86
1618238950000|2021-04-12 14:49:10|6376|6373.2|6375|6372.2|6376.3|6373.5|6374.7|6371.9|36
1618238960000|2021-04-12 14:49:20|6374.5|6371.7|6375.1|6372.3|6376.3|6373.5|6374.2|6371.4|20
1618238970000|2021-04-12 14:49:30|6375.3|6372.5|6373|6370.2|6375.8|6373|6372.5|6369.7|100
1618238980000|2021-04-12 14:49:40|6372.8|6370|6374.5|6371.7|6375.3|6372.5|6372.5|6369.7|43
1618238990000|2021-04-12 14:49:50|6375|6372.2|6375.7|6372.9|6375.8|6373|6374.3|6371.5|102
1618239000000|2021-04-12 14:50:00|6375.5|6372.7|6375.5|6372.7|6376.3|6373.5|6375.3|6372.5|40
1618239010000|2021-04-12 14:50:10|6375.8|6373|6370|6367.2|6376|6373.2|6369.5|6366.7|117
1618239020000|2021-04-12 14:50:20|6370.7|6367.9|6373.3|6370.5|6373.5|6370.7|6370.3|6367.5|33
1618239030000|2021-04-12 14:50:30|6373.5|6370.7|6371|6368.2|6373.8|6371|6371|6368.2|317
1618239040000|2021-04-12 14:50:40|6370.3|6367.5|6370.3|6367.5|6370.5|6367.7|6369.5|6366.7|70
1618239050000|2021-04-12 14:50:50|6368.5|6365.7|6366.3|6363.5|6368.5|6365.7|6364.3|6361.5|260
1618239060000|2021-04-12 14:51:00|6366.5|6363.7|6367|6364.2|6368.3|6365.5|6366.3|6363.5|67
1618239070000|2021-04-12 14:51:10|6366.8|6364|6368|6365.2|6368.5|6365.7|6366|6363.2|55
1618239080000|2021-04-12 14:51:20|6368.3|6365.5|6367.5|6364.7|6368.8|6366|6366.5|6363.7|951
1618239090000|2021-04-12 14:51:30|6367.3|6364.5|6352.7|6349.9|6367.5|6364.7|6352.5|6349.7|525
1618239100000|2021-04-12 14:51:40|6353.5|6350.7|6356.5|6353.7|6357|6354.2|6353.2|6350.4|166
1618239110000|2021-04-12 14:51:50|6355.7|6352.9|6353.7|6350.9|6356.2|6353.4|6351.7|6348.9|80
1618239120000|2021-04-12 14:52:00|6353.5|6350.7|6353.2|6350.4|6353.5|6350.7|6351.7|6348.9|122
1618239130000|2021-04-12 14:52:10|6353.5|6350.7|6357|6354.2|6358|6355.2|6353.5|6350.7|552
1618239140000|2021-04-12 14:52:20|6356.7|6353.9|6362|6359.2|6362|6359.2|6355.2|6352.4|108
1618239150000|2021-04-12 14:52:30|6361.9|6359.1|6361.2|6358.4|6361.9|6359.1|6359.2|6356.4|84
1618239160000|2021-04-12 14:52:40|6361|6358.2|6361|6358.2|6361|6358.2|6359.7|6356.9|21
1618239170000|2021-04-12 14:52:50|6361.2|6358.4|6362.2|6359.4|6362.7|6359.9|6361|6358.2|34
1618239180000|2021-04-12 14:53:00|6361.9|6359.1|6361.2|6358.4|6362.2|6359.4|6361.2|6358.4|23
1618239190000|2021-04-12 14:53:10|6361|6358.2|6361.2|6358.4|6361.7|6358.9|6361|6358.2|34
1618239200000|2021-04-12 14:53:20|6362.2|6359.4|6361.2|6358.4|6362.7|6359.9|6361.2|6358.4|18
1618239210000|2021-04-12 14:53:30|6361|6358.2|6361.7|6358.9|6362.2|6359.4|6361|6358.2|126
1618239220000|2021-04-12 14:53:40|6361.4|6358.6|6361.4|6358.6|6362.2|6359.4|6361.4|6358.6|33
1618239230000|2021-04-12 14:53:50|6361.6|6358.8|6362.7|6359.9|6363|6360.2|6361.6|6358.8|124
1618239240000|2021-04-12 14:54:00|6362.5|6359.7|6361.7|6358.9|6362.5|6359.7|6359.2|6356.4|41
1618239250000|2021-04-12 14:54:10|6362.2|6359.4|6361.2|6358.4|6362.2|6359.4|6361.2|6358.4|19
1618239260000|2021-04-12 14:54:20|6361.5|6358.7|6361.7|6358.9|6362.2|6359.4|6361|6358.2|18
1618239270000|2021-04-12 14:54:30|6362|6359.2|6362.7|6359.9|6363|6360.2|6360.2|6357.4|43
1618239280000|2021-04-12 14:54:40|6362.4|6359.6|6361.2|6358.4|6362.4|6359.6|6361.2|6358.4|29
1618239290000|2021-04-12 14:54:50|6361.7|6358.9|6363.5|6360.7|6363.7|6360.9|6361.2|6358.4|37
1618239300000|2021-04-12 14:55:00|6363.7|6360.9|6359.7|6356.9|6363.7|6360.9|6356.2|6353.4|130
1618239310000|2021-04-12 14:55:10|6360|6357.2|6361.9|6359.1|6363.4|6360.6|6359.5|6356.7|89
1618239320000|2021-04-12 14:55:20|6361.4|6358.6|6363.4|6360.6|6363.4|6360.6|6361.4|6358.6|93
1618239330000|2021-04-12 14:55:30|6363.7|6360.9|6363.2|6360.4|6365.2|6362.4|6363.2|6360.4|13
1618239340000|2021-04-12 14:55:40|6363.5|6360.7|6365.5|6362.7|6366|6363.2|6363.4|6360.6|50
1618239350000|2021-04-12 14:55:50|6365.2|6362.4|6364.2|6361.4|6365.5|6362.7|6364.2|6361.4|20
1618239360000|2021-04-12 14:56:00|6364.5|6361.7|6364.4|6361.6|6367|6364.2|6364.4|6361.6|32
1618239370000|2021-04-12 14:56:10|6364.2|6361.4|6364.5|6361.7|6365.7|6362.9|6364.2|6361.4|16
1618239380000|2021-04-12 14:56:20|6364.2|6361.4|6365|6362.2|6365|6362.2|6364.2|6361.4|1
1618239390000|2021-04-12 14:56:30|6365.2|6362.4|6364.2|6361.4|6365.2|6362.4|6364.2|6361.4|4
1618239400000|2021-04-12 14:56:40|6365.2|6362.4|6368.2|6365.4|6368.2|6365.4|6365.2|6362.4|26
1618239410000|2021-04-12 14:56:50|6368.4|6365.6|6366|6363.2|6368.4|6365.6|6364.7|6361.9|765
1618239420000|2021-04-12 14:57:00|6366.2|6363.4|6367|6364.2|6367.2|6364.4|6365.5|6362.7|24
1618239430000|2021-04-12 14:57:10|6365.5|6362.7|6365|6362.2|6365.7|6362.9|6365|6362.2|48
1618239440000|2021-04-12 14:57:20|6364.5|6361.7|6364.7|6361.9|6365.7|6362.9|6364.5|6361.7|60
1618239450000|2021-04-12 14:57:30|6365|6362.2|6365.5|6362.7|6365.5|6362.7|6364.7|6361.9|114
1618239460000|2021-04-12 14:57:40|6365.7|6362.9|6366.5|6363.7|6366.5|6363.7|6365.7|6362.9|2
1618239470000|2021-04-12 14:57:50|6366.7|6363.9|6367.7|6364.9|6367.7|6364.9|6366.7|6363.9|3
1618239480000|2021-04-12 14:58:00|6368|6365.2|6367.7|6364.9|6369|6366.2|6367.5|6364.7|53
1618239490000|2021-04-12 14:58:10|6368.2|6365.4|6367.7|6364.9|6368.2|6365.4|6367.7|6364.9|14
1618239500000|2021-04-12 14:58:20|6368|6365.2|6368|6365.2|6368|6365.2|6367.7|6364.9|113
1618239510000|2021-04-12 14:58:30|6368.2|6365.4|6366|6363.2|6368.2|6365.4|6365.5|6362.7|49
1618239520000|2021-04-12 14:58:40|6367.7|6364.9|6368.2|6365.4|6368.7|6365.9|6367.7|6364.9|76
1618239530000|2021-04-12 14:58:50|||||||||2
1618239540000|2021-04-12 14:59:00|6368|6365.2|6361.2|6358.4|6368|6365.2|6361.2|6358.4|118
1618239550000|2021-04-12 14:59:10|6361.5|6358.7|6363|6360.2|6364|6361.2|6361.5|6358.7|38
1618239560000|2021-04-12 14:59:20|6363.5|6360.7|6364.7|6361.9|6365|6362.2|6363.5|6360.7|12
1618239570000|2021-04-12 14:59:30|6364.4|6361.6|6361.9|6359.1|6364.4|6361.6|6361.9|6359.1|29
1618239580000|2021-04-12 14:59:40|6361.7|6358.9|6361.7|6358.9|6362.2|6359.4|6359.9|6357.1|75
1618239590000|2021-04-12 14:59:50|6361.4|6358.6|6362.2|6359.4|6362.2|6359.4|6361.4|6358.6|65
1618239600000|2021-04-12 15:00:00|6361.6|6358.8|6362.2|6359.4|6362.2|6359.4|6358.9|6356.1|131
1618239610000|2021-04-12 15:00:10|6361.9|6359.1|6361.9|6359.1|6362.2|6359.4|6359.2|6356.4|88
1618239620000|2021-04-12 15:00:20|6362.2|6359.4|6361.4|6358.6|6362.2|6359.4|6361.4|6358.6|72
1618239630000|2021-04-12 15:00:30|6361.2|6358.4|6361.4|6358.6|6362.2|6359.4|6359.6|6356.8|124
1618239640000|2021-04-12 15:00:40|6360.4|6357.6|6359.4|6356.6|6361.9|6359.1|6359.4|6356.6|122
1618239650000|2021-04-12 15:00:50|6360.4|6357.6|6362.9|6360.1|6362.9|6360.1|6360.4|6357.6|67
1618239660000|2021-04-12 15:01:00|6362.4|6359.6|6361.9|6359.1|6362.7|6359.9|6361.2|6358.4|103
1618239670000|2021-04-12 15:01:10|6362.2|6359.4|6363.7|6360.9|6365.2|6362.4|6362.2|6359.4|21
1618239680000|2021-04-12 15:01:20|6364.2|6361.4|6362.2|6359.4|6364.2|6361.4|6361.7|6358.9|15
1618239690000|2021-04-12 15:01:30|6362.4|6359.6|6360.2|6357.4|6363.2|6360.4|6360.2|6357.4|12
1618239700000|2021-04-12 15:01:40|6359.7|6356.9|6362.7|6359.9|6362.7|6359.9|6359.7|6356.9|166
1618239710000|2021-04-12 15:01:50|6362.4|6359.6|6362.2|6359.4|6363.4|6360.6|6361.4|6358.6|46
1618239720000|2021-04-12 15:02:00|6362.4|6359.6|6361.2|6358.4|6362.4|6359.6|6359.7|6356.9|42
1618239730000|2021-04-12 15:02:10|6361.9|6359.1|6363.9|6361.1|6366.4|6363.6|6361.9|6359.1|60
1618239740000|2021-04-12 15:02:20|6363.4|6360.6|6364.9|6362.1|6364.9|6362.1|6362.9|6360.1|9
1618239750000|2021-04-12 15:02:30|6365.4|6362.6|6365.4|6362.6|6365.7|6362.9|6364.9|6362.1|12
1618239760000|2021-04-12 15:02:40|6365.9|6363.1|6366.2|6363.4|6366.9|6364.1|6365.9|6363.1|24
1618239770000|2021-04-12 15:02:50|6365.6|6362.8|6362.2|6359.4|6365.6|6362.8|6361.9|6359.1|31
1618239780000|2021-04-12 15:03:00|6362.4|6359.6|6360.4|6357.6|6362.7|6359.9|6360.2|6357.4|96
1618239790000|2021-04-12 15:03:10|6360.2|6357.4|6360.2|6357.4|6360.4|6357.6|6359.6|6356.8|51
1618239800000|2021-04-12 15:03:20|6360.6|6357.8|6358.9|6356.1|6361.2|6358.4|6358.4|6355.6|77
1618239810000|2021-04-12 15:03:30|6359.4|6356.6|6349.6|6346.8|6359.4|6356.6|6349.6|6346.8|569
1618239820000|2021-04-12 15:03:40|6349.4|6346.6|6344.4|6341.6|6349.4|6346.6|6340.9|6338.1|337
1618239830000|2021-04-12 15:03:50|6344.6|6341.8|6345.6|6342.8|6346.6|6343.8|6344.4|6341.6|72
1618239840000|2021-04-12 15:04:00|6345.4|6342.6|6343.9|6341.1|6345.4|6342.6|6343.6|6340.8|277
1618239850000|2021-04-12 15:04:10|6344.4|6341.6|6344.8|6342|6347.1|6344.3|6343.9|6341.1|241
1618239860000|2021-04-12 15:04:20|6345.1|6342.3|6348.6|6345.8|6348.6|6345.8|6345.1|6342.3|56
1618239870000|2021-04-12 15:04:30|6348.3|6345.5|6345.1|6342.3|6349.4|6346.6|6345.1|6342.3|56
1618239880000|2021-04-12 15:04:40|6345.3|6342.5|6344.6|6341.8|6347.6|6344.8|6344.6|6341.8|125
1618239890000|2021-04-12 15:04:50|6344.1|6341.3|6344.9|6342.1|6345.1|6342.3|6343.9|6341.1|23
1618239900000|2021-04-12 15:05:00|6345.1|6342.3|6346.1|6343.3|6348.1|6345.3|6345.1|6342.3|62
1618239910000|2021-04-12 15:05:10|6346.9|6344.1|6348.1|6345.3|6349.4|6346.6|6346.9|6344.1|41
1618239920000|2021-04-12 15:05:20|6348.4|6345.6|6346.3|6343.5|6348.4|6345.6|6345.9|6343.1|57
1618239930000|2021-04-12 15:05:30|6346.1|6343.3|6344.6|6341.8|6346.1|6343.3|6344.3|6341.5|68
1618239940000|2021-04-12 15:05:40|6345.1|6342.3|6345.9|6343.1|6346.1|6343.3|6344.3|6341.5|80
1618239950000|2021-04-12 15:05:50|6346.1|6343.3|6349.3|6346.5|6350.1|6347.3|6345.9|6343.1|101
1618239960000|2021-04-12 15:06:00|6349.1|6346.3|6347.3|6344.5|6349.1|6346.3|6347.1|6344.3|84
1618239970000|2021-04-12 15:06:10|6347.4|6344.6|6349.9|6347.1|6350.9|6348.1|6347.1|6344.3|1169
1618239980000|2021-04-12 15:06:20|6350.1|6347.3|6349.6|6346.8|6350.6|6347.8|6349.1|6346.3|63
1618239990000|2021-04-12 15:06:30|6349.9|6347.1|6349.6|6346.8|6349.9|6347.1|6348.9|6346.1|9
1618240000000|2021-04-12 15:06:40|6349.4|6346.6|6350.1|6347.3|6350.9|6348.1|6347.6|6344.8|42
1618240010000|2021-04-12 15:06:50|6349.9|6347.1|6354.6|6351.8|6354.6|6351.8|6349.9|6347.1|105
1618240020000|2021-04-12 15:07:00|6354.9|6352.1|6355.6|6352.8|6357.4|6354.6|6354.6|6351.8|71
1618240030000|2021-04-12 15:07:10|6355.4|6352.6|6353.6|6350.8|6355.4|6352.6|6353.1|6350.3|48
1618240040000|2021-04-12 15:07:20|6353.4|6350.6|6350.6|6347.8|6353.6|6350.8|6350.4|6347.6|76
1618240050000|2021-04-12 15:07:30|6349.9|6347.1|6350.9|6348.1|6350.9|6348.1|6349.9|6347.1|34
1618240060000|2021-04-12 15:07:40|6350.4|6347.6|6354.1|6351.3|6355.4|6352.6|6349.6|6346.8|49
1618240070000|2021-04-12 15:07:50|6354.6|6351.8|6354.6|6351.8|6355.4|6352.6|6354.4|6351.6|22
1618240080000|2021-04-12 15:08:00|6354.1|6351.3|6349.4|6346.6|6354.1|6351.3|6349.4|6346.6|73
1618240090000|2021-04-12 15:08:10|6348.9|6346.1|6349.6|6346.8|6349.6|6346.8|6348.9|6346.1|22
1618240100000|2021-04-12 15:08:20|6349.4|6346.6|6342.6|6339.8|6349.4|6346.6|6342.6|6339.8|200
1618240110000|2021-04-12 15:08:30|6342.4|6339.6|6340.6|6337.8|6342.4|6339.6|6339.4|6336.6|151
1618240120000|2021-04-12 15:08:40|6339.9|6337.1|6341.4|6338.6|6341.4|6338.6|6339.6|6336.8|33
1618240130000|2021-04-12 15:08:50|6340.9|6338.1|6340.9|6338.1|6341.6|6338.8|6340.9|6338.1|27
1618240140000|2021-04-12 15:09:00|6340.4|6337.6|6336.6|6333.8|6340.4|6337.6|6336.1|6333.3|105
1618240150000|2021-04-12 15:09:10|6336.9|6334.1|6333.9|6331.1|6336.9|6334.1|6333.6|6330.8|140
1618240160000|2021-04-12 15:09:20|6333.6|6330.8|6334.4|6331.6|6334.9|6332.1|6332.6|6329.8|220
1618240170000|2021-04-12 15:09:30|6334.9|6332.1|6333.6|6330.8|6335.4|6332.6|6333.6|6330.8|56
1618240180000|2021-04-12 15:09:40|6333.9|6331.1|6333.6|6330.8|6334.9|6332.1|6333.6|6330.8|32
1618240190000|2021-04-12 15:09:50|6333.4|6330.6|6333.6|6330.8|6333.9|6331.1|6332.6|6329.8|36
1618240200000|2021-04-12 15:10:00|6333.1|6330.3|6322.6|6319.8|6333.4|6330.6|6322.4|6319.6|395
1618240210000|2021-04-12 15:10:10|6321.9|6319.1|6325.1|6322.3|6326.1|6323.3|6321.9|6319.1|475
1618240220000|2021-04-12 15:10:20|6325.9|6323.1|6324.8|6322|6326.1|6323.3|6322.1|6319.3|175
1618240230000|2021-04-12 15:10:30|6325.1|6322.3|6324.1|6321.3|6325.8|6323|6323.3|6320.5|101
1618240240000|2021-04-12 15:10:40|6324.8|6322|6326.3|6323.5|6326.6|6323.8|6324.3|6321.5|99
1618240250000|2021-04-12 15:10:50|6326.6|6323.8|6330.6|6327.8|6330.8|6328|6326.1|6323.3|352
1618240260000|2021-04-12 15:11:00|6330.3|6327.5|6332.6|6329.8|6333.1|6330.3|6329.8|6327|148
1618240270000|2021-04-12 15:11:10|6333.1|6330.3|6329.8|6327|6333.6|6330.8|6329.6|6326.8|154
1618240280000|2021-04-12 15:11:20|6330.8|6328|6328.3|6325.5|6330.8|6328|6328.3|6325.5|106
1618240290000|2021-04-12 15:11:30|6328.9|6326.1|6323|6320.2|6329.3|6326.5|6322.6|6319.8|685
1618240300000|2021-04-12 15:11:40|6322.6|6319.8|6320.3|6317.5|6322.6|6319.8|6317.3|6314.5|621
1618240310000|2021-04-12 15:11:50|6321.1|6318.3|6321.8|6319|6325.8|6323|6321.1|6318.3|469
1618240320000|2021-04-12 15:12:00|6321.6|6318.8|6325.1|6322.3|6328.1|6325.3|6321.1|6318.3|217
1618240330000|2021-04-12 15:12:10|6325.3|6322.5|6327.5|6324.7|6329.8|6327|6325.3|6322.5|32
1618240340000|2021-04-12 15:12:20|6327.8|6325|6326.3|6323.5|6328.8|6326|6326.3|6323.5|15
1618240350000|2021-04-12 15:12:30|6326.8|6324|6327.1|6324.3|6328.3|6325.5|6325.3|6322.5|25
1618240360000|2021-04-12 15:12:40|6327.6|6324.8|6327.3|6324.5|6329.1|6326.3|6327.1|6324.3|45
1618240370000|2021-04-12 15:12:50|6327.8|6325|6327.3|6324.5|6328.8|6326|6327.3|6324.5|44
1618240380000|2021-04-12 15:13:00|6327.1|6324.3|6327.3|6324.5|6327.8|6325|6325.6|6322.8|75
1618240390000|2021-04-12 15:13:10|6327.1|6324.3|6330.3|6327.5|6331.1|6328.3|6327.1|6324.3|67
1618240400000|2021-04-12 15:13:20|6330.1|6327.3|6327.1|6324.3|6330.1|6327.3|6325.1|6322.3|116
1618240410000|2021-04-12 15:13:30|6327.3|6324.5|6325.1|6322.3|6327.3|6324.5|6324.3|6321.5|35
1618240420000|2021-04-12 15:13:40|6326.1|6323.3|6326.8|6324|6328.1|6325.3|6326.1|6323.3|60
1618240430000|2021-04-12 15:13:50|6327.3|6324.5|6329.1|6326.3|6329.8|6327|6327.3|6324.5|21
1618240440000|2021-04-12 15:14:00|6329.3|6326.5|6334.1|6331.3|6334.1|6331.3|6329.3|6326.5|64
1618240450000|2021-04-12 15:14:10|6334.8|6332|6331.1|6328.3|6334.8|6332|6331.1|6328.3|51
1618240460000|2021-04-12 15:14:20|6331.3|6328.5|6332.8|6330|6333.1|6330.3|6331.1|6328.3|126
1618240470000|2021-04-12 15:14:30|6333.1|6330.3|6334.1|6331.3|6335.1|6332.3|6332.1|6329.3|200
1618240480000|2021-04-12 15:14:40|6333.8|6331|6334.9|6332.1|6335.4|6332.6|6333.6|6330.8|29
1618240490000|2021-04-12 15:14:50|6334.6|6331.8|6335.4|6332.6|6335.4|6332.6|6333.8|6331|34
1618240500000|2021-04-12 15:15:00|6334.8|6332|6333.6|6330.8|6334.8|6332|6333.4|6330.6|94
1618240510000|2021-04-12 15:15:10|6334.2|6331.4|6324.6|6321.8|6334.4|6331.6|6324.4|6321.6|168
1618240520000|2021-04-12 15:15:20|6324.4|6321.6|6321.8|6319|6324.8|6322|6321.8|6319|114
1618240530000|2021-04-12 15:15:30|6322.1|6319.3|6324.6|6321.8|6325.1|6322.3|6321.8|6319|111
1618240540000|2021-04-12 15:15:40|6324.3|6321.5|6324.1|6321.3|6325.1|6322.3|6323.8|6321|52
1618240550000|2021-04-12 15:15:50|6324.3|6321.5|6326.1|6323.3|6326.1|6323.3|6324.3|6321.5|35
1618240560000|2021-04-12 15:16:00|6326.3|6323.5|6325.1|6322.3|6326.8|6324|6322.8|6320|84
1618240570000|2021-04-12 15:16:10|6324.8|6322|6324.8|6322|6325.1|6322.3|6323.3|6320.5|30
1618240580000|2021-04-12 15:16:20|6325.8|6323|6328.1|6325.3|6328.3|6325.5|6325.8|6323|96
1618240590000|2021-04-12 15:16:30|6327.6|6324.8|6327.8|6325|6327.8|6325|6326.8|6324|21
1618240600000|2021-04-12 15:16:40|6327.6|6324.8|6328.8|6326|6328.8|6326|6325.8|6323|27
1618240610000|2021-04-12 15:16:50|6329.1|6326.3|6330.8|6328|6331.6|6328.8|6328.8|6326|47
1618240620000|2021-04-12 15:17:00|6331.1|6328.3|6335.8|6333|6336.6|6333.8|6330.8|6328|163
1618240630000|2021-04-12 15:17:10|6336.1|6333.3|6338.1|6335.3|6338.8|6336|6335.8|6333|90
1618240640000|2021-04-12 15:17:20|6337.8|6335|6338.3|6335.5|6339.8|6337|6335.8|6333|161
1618240650000|2021-04-12 15:17:30|6338.1|6335.3|6339.6|6336.8|6340.4|6337.6|6337.8|6335|88
1618240660000|2021-04-12 15:17:40|6339.8|6337|6337.1|6334.3|6340.4|6337.6|6336.8|6334|121
1618240670000|2021-04-12 15:17:50|6337.3|6334.5|6335.8|6333|6337.8|6335|6335.8|6333|54
1618240680000|2021-04-12 15:18:00|6336.7|6333.9|6333.8|6331|6337.4|6334.6|6333.8|6331|24
1618240690000|2021-04-12 15:18:10|6334.1|6331.3|6337.3|6334.5|6337.6|6334.8|6333.8|6331|21
1618240700000|2021-04-12 15:18:20|6337.6|6334.8|6336.6|6333.8|6338.7|6335.9|6336.6|6333.8|369
1618240710000|2021-04-12 15:18:30|6336.3|6333.5|6335.6|6332.8|6336.3|6333.5|6335.6|6332.8|9
1618240720000|2021-04-12 15:18:40|6334.8|6332|6331.6|6328.8|6334.8|6332|6331.6|6328.8|82
1618240730000|2021-04-12 15:18:50|6331.4|6328.6|6330.8|6328|6332.1|6329.3|6330.8|6328|26
1618240740000|2021-04-12 15:19:00|6330.6|6327.8|6329.3|6326.5|6332.6|6329.8|6329.3|6326.5|93
1618240750000|2021-04-12 15:19:10|6329.6|6326.8|6329.1|6326.3|6330.8|6328|6329.1|6326.3|72
1618240760000|2021-04-12 15:19:20|6329.3|6326.5|6330.1|6327.3|6330.1|6327.3|6329.3|6326.5|10
1618240770000|2021-04-12 15:19:30|6329.8|6327|6330.8|6328|6332.1|6329.3|6329.8|6327|48
1618240780000|2021-04-12 15:19:40|6330.6|6327.8|6333.1|6330.3|6333.1|6330.3|6330.1|6327.3|17
1618240790000|2021-04-12 15:19:50|6332.8|6330|6331.3|6328.5|6333.1|6330.3|6331.1|6328.3|39
1618240800000|2021-04-12 15:20:00|6331.6|6328.8|6327.6|6324.8|6331.6|6328.8|6326.8|6324|42
1618240810000|2021-04-12 15:20:10|6327.8|6325|6327.3|6324.5|6328.1|6325.3|6327.1|6324.3|6
1618240820000|2021-04-12 15:20:20|6327.8|6325|6330.3|6327.5|6330.8|6328|6327.8|6325|34
1618240830000|2021-04-12 15:20:30|6329.8|6327|6329.8|6327|6330.6|6327.8|6327.3|6324.5|41
1618240840000|2021-04-12 15:20:40|6330.6|6327.8|6331.1|6328.3|6333.3|6330.5|6330.6|6327.8|10
1618240850000|2021-04-12 15:20:50|6330.3|6327.5|6331.3|6328.5|6331.8|6329|6330.1|6327.3|14
1618240860000|2021-04-12 15:21:00|6331.1|6328.3|6329.6|6326.8|6331.8|6329|6329.6|6326.8|19
1618240870000|2021-04-12 15:21:10|6329.1|6326.3|6335.6|6332.8|6335.6|6332.8|6328.8|6326|51
1618240880000|2021-04-12 15:21:20|6335.8|6333|6334.8|6332|6337.1|6334.3|6332.3|6329.5|124
1618240890000|2021-04-12 15:21:30|6335.1|6332.3|6331.6|6328.8|6337.1|6334.3|6331.3|6328.5|93
1618240900000|2021-04-12 15:21:40|6331.8|6329|6334.1|6331.3|6334.1|6331.3|6330.8|6328|21
1618240910000|2021-04-12 15:21:50|6333.3|6330.5|6332.3|6329.5|6333.8|6331|6332.3|6329.5|30
1618240920000|2021-04-12 15:22:00|6332.1|6329.3|6334.1|6331.3|6334.1|6331.3|6331.8|6329|21
1618240930000|2021-04-12 15:22:10|6334.6|6331.8|6336.8|6334|6337.1|6334.3|6334.6|6331.8|18
1618240940000|2021-04-12 15:22:20|6336.3|6333.5|6335.6|6332.8|6336.3|6333.5|6334.8|6332|32
1618240950000|2021-04-12 15:22:30|6335.3|6332.5|6332.1|6329.3|6336.1|6333.3|6332.1|6329.3|46
1618240960000|2021-04-12 15:22:40|6331.8|6329|6332.1|6329.3|6332.1|6329.3|6331.6|6328.8|17
1618240970000|2021-04-12 15:22:50|6332.3|6329.5|6334.8|6332|6334.8|6332|6332.1|6329.3|116
1618240980000|2021-04-12 15:23:00|6335.1|6332.3|6335.8|6333|6337.1|6334.3|6335.1|6332.3|93
1618240990000|2021-04-12 15:23:10|6335.6|6332.8|6337.1|6334.3|6337.8|6335|6335.6|6332.8|14
1618241000000|2021-04-12 15:23:20|6336.1|6333.3|6334.3|6331.5|6336.8|6334|6334.3|6331.5|35
1618241010000|2021-04-12 15:23:30|6334.6|6331.8|6333.8|6331|6335.1|6332.3|6333.3|6330.5|12
1618241020000|2021-04-12 15:23:40|6333.6|6330.8|6334.1|6331.3|6334.3|6331.5|6332.8|6330|27
1618241030000|2021-04-12 15:23:50|6334.3|6331.5|6336.1|6333.3|6336.1|6333.3|6334.1|6331.3|22
1618241040000|2021-04-12 15:24:00|6335.6|6332.8|6334.6|6331.8|6336.1|6333.3|6334.1|6331.3|23
1618241050000|2021-04-12 15:24:10|6334.3|6331.5|6334.3|6331.5|6335.3|6332.5|6333.8|6331|45
1618241060000|2021-04-12 15:24:20|6334.1|6331.3|6334.1|6331.3|6335.1|6332.3|6333.1|6330.3|36
1618241070000|2021-04-12 15:24:30|6333.3|6330.5|6336.8|6334|6337.6|6334.8|6333.1|6330.3|40
1618241080000|2021-04-12 15:24:40|6337.3|6334.5|6338.3|6335.5|6338.8|6336|6336.3|6333.5|45
1618241090000|2021-04-12 15:24:50|6337.8|6335|6336.1|6333.3|6339.1|6336.3|6336.1|6333.3|104
1618241100000|2021-04-12 15:25:00|6336.3|6333.5|6333.1|6330.3|6337.1|6334.3|6332.8|6330|158
1618241110000|2021-04-12 15:25:10|6331.8|6329|6335.8|6333|6337.1|6334.3|6331.8|6329|150
1618241120000|2021-04-12 15:25:20|6335.6|6332.8|6332.1|6329.3|6335.8|6333|6330.6|6327.8|198
1618241130000|2021-04-12 15:25:30|6331.6|6328.8|6332.1|6329.3|6332.1|6329.3|6330.8|6328|34
1618241140000|2021-04-12 15:25:40|6331.8|6329|6331.3|6328.5|6331.8|6329|6330.8|6328|20
1618241150000|2021-04-12 15:25:50|6331.8|6329|6333.3|6330.5|6333.3|6330.5|6331.8|6329|17
1618241160000|2021-04-12 15:26:00|6333.1|6330.3|6331.6|6328.8|6333.1|6330.3|6330.3|6327.5|42
1618241170000|2021-04-12 15:26:10|6331.1|6328.3|6326.1|6323.3|6331.1|6328.3|6326.1|6323.3|80
1618241180000|2021-04-12 15:26:20|6325.8|6323|6326.8|6324|6327.3|6324.5|6325.1|6322.3|35
1618241190000|2021-04-12 15:26:30|6327.1|6324.3|6323.3|6320.5|6327.1|6324.3|6322.3|6319.5|261
1618241200000|2021-04-12 15:26:40|6323|6320.2|6323.8|6321|6325.3|6322.5|6322.8|6320|67
1618241210000|2021-04-12 15:26:50|6323.3|6320.5|6323.6|6320.8|6323.8|6321|6321.3|6318.5|237
1618241220000|2021-04-12 15:27:00|6323.8|6321|6323.8|6321|6324.1|6321.3|6323.3|6320.5|23
1618241230000|2021-04-12 15:27:10|6324.1|6321.3|6323.1|6320.3|6326.1|6323.3|6323.1|6320.3|56
1618241240000|2021-04-12 15:27:20|6322.8|6320|6320.1|6317.3|6323.1|6320.3|6319.1|6316.3|210
1618241250000|2021-04-12 15:27:30|6319.3|6316.5|6317.3|6314.5|6320.1|6317.3|6317.3|6314.5|103
1618241260000|2021-04-12 15:27:40|6317.6|6314.8|6323|6320.2|6323.8|6321|6317.3|6314.5|46
1618241270000|2021-04-12 15:27:50|6322.8|6320|6322.3|6319.5|6325.1|6322.3|6321.6|6318.8|111
1618241280000|2021-04-12 15:28:00|6322.8|6320|6321.3|6318.5|6323.3|6320.5|6321.1|6318.3|58
1618241290000|2021-04-12 15:28:10|6322.1|6319.3|6325.8|6323|6326.3|6323.5|6321.8|6319|76
1618241300000|2021-04-12 15:28:20|6326.1|6323.3|6329.3|6326.5|6330.8|6328|6326.1|6323.3|104
1618241310000|2021-04-12 15:28:30|6329.8|6327|6330.1|6327.3|6332.6|6329.8|6329.3|6326.5|86
1618241320000|2021-04-12 15:28:40|6329.8|6327|6328.8|6326|6330.1|6327.3|6328.3|6325.5|157
1618241330000|2021-04-12 15:28:50|6329.1|6326.3|6329.1|6326.3|6330.1|6327.3|6328.8|6326|78
1618241340000|2021-04-12 15:29:00|6329.6|6326.8|6330.3|6327.5|6330.8|6328|6327.3|6324.5|181
1618241350000|2021-04-12 15:29:10|6330.8|6328|6331.3|6328.5|6332.1|6329.3|6330.1|6327.3|164
1618241360000|2021-04-12 15:29:20|6331.6|6328.8|6331.8|6329|6334.1|6331.3|6330.1|6327.3|425
1618241370000|2021-04-12 15:29:30|6332.1|6329.3|6333.8|6331|6333.8|6331|6332.1|6329.3|81
1618241380000|2021-04-12 15:29:40|6334.3|6331.5|6333.1|6330.3|6334.8|6332|6331.6|6328.8|210
1618241390000|2021-04-12 15:29:50|6333.3|6330.5|6333.8|6331|6334.6|6331.8|6331.8|6329|241
1618241400000|2021-04-12 15:30:00|6334.1|6331.3|6333.6|6330.8|6334.8|6332|6332.8|6330|569
1618241410000|2021-04-12 15:30:10|6333.1|6330.3|6333.1|6330.3|6333.1|6330.3|6330.1|6327.3|505
1618241420000|2021-04-12 15:30:20|6332.8|6330|6334.8|6332|6335.4|6332.6|6332.8|6330|98
1618241430000|2021-04-12 15:30:30|6335.1|6332.3|6332.6|6329.8|6337.4|6334.6|6332.4|6329.6|330
1618241440000|2021-04-12 15:30:40|6333.8|6331|6334.6|6331.8|6335.4|6332.6|6333.1|6330.3|119
1618241450000|2021-04-12 15:30:50|6335.1|6332.3|6337.4|6334.6|6337.8|6335|6334.6|6331.8|37
1618241460000|2021-04-12 15:31:00|6337.6|6334.8|6337.1|6334.3|6337.8|6335|6336.3|6333.5|150
1618241470000|2021-04-12 15:31:10|6337.4|6334.6|6338.6|6335.8|6339.4|6336.6|6336.6|6333.8|76
1618241480000|2021-04-12 15:31:20|6338.1|6335.3|6335.6|6332.8|6338.1|6335.3|6334.8|6332|174
1618241490000|2021-04-12 15:31:30|6335.9|6333.1|6342.4|6339.6|6342.4|6339.6|6334.4|6331.5|329
1618241500000|2021-04-12 15:31:40|6340.8|6338|6342.4|6339.6|6342.4|6339.6|6340.4|6337.6|139
1618241510000|2021-04-12 15:31:50|6341.9|6339.1|6342.1|6339.3|6342.4|6339.6|6341.6|6338.8|50
1618241520000|2021-04-12 15:32:00|6341.8|6339|6339.6|6336.8|6341.8|6339|6339.6|6336.8|63
1618241530000|2021-04-12 15:32:10|6338.6|6335.8|6339.8|6337|6341.1|6338.3|6338.6|6335.8|52
1618241540000|2021-04-12 15:32:20|6339.3|6336.5|6338.6|6335.8|6339.8|6337|6338.3|6335.5|24
1618241550000|2021-04-12 15:32:30|6338.3|6335.5|6341.6|6338.8|6341.6|6338.8|6338.1|6335.3|92
1618241560000|2021-04-12 15:32:40|6341.4|6338.6|6340.1|6337.3|6341.6|6338.8|6340.1|6337.3|13
1618241570000|2021-04-12 15:32:50|6339.6|6336.8|6340.1|6337.3|6340.1|6337.3|6338.6|6335.8|7
1618241580000|2021-04-12 15:33:00|6339.9|6337.1|6338.9|6336.1|6340.9|6338.1|6338.9|6336.1|48
1618241590000|2021-04-12 15:33:10|6339.1|6336.3|6340.1|6337.3|6340.8|6338|6337.9|6335.1|52
1618241600000|2021-04-12 15:33:20|6340.6|6337.8|6337.8|6335|6340.6|6337.8|6337.8|6335|108
1618241610000|2021-04-12 15:33:30|6338.4|6335.6|6338.6|6335.8|6338.8|6336|6338.1|6335.3|8
1618241620000|2021-04-12 15:33:40|6339.4|6336.6|6339.8|6337|6340.6|6337.8|6339.4|6336.6|49
1618241630000|2021-04-12 15:33:50|6339.6|6336.8|6340.6|6337.8|6341.6|6338.8|6339.6|6336.8|121
1618241640000|2021-04-12 15:34:00|6341.1|6338.3|6340.6|6337.8|6342.1|6339.3|6340.6|6337.8|36
1618241650000|2021-04-12 15:34:10|6340.4|6337.6|6342.4|6339.6|6342.4|6339.6|6339.9|6337.1|59
1618241660000|2021-04-12 15:34:20|6341.6|6338.8|6340.9|6338.1|6341.6|6338.8|6340.6|6337.8|7
1618241670000|2021-04-12 15:34:30|6341.1|6338.3|6341.6|6338.8|6342.1|6339.3|6340.9|6338.1|5
1618241680000|2021-04-12 15:34:40|6341.9|6339.1|6341.6|6338.8|6342.4|6339.6|6341.6|6338.8|36
1618241690000|2021-04-12 15:34:50|6341.9|6339.1|6341.1|6338.3|6342.1|6339.3|6339.6|6336.8|31
1618241700000|2021-04-12 15:35:00|6340.9|6338.1|6340.6|6337.8|6341.4|6338.6|6339.8|6337|34
1618241710000|2021-04-12 15:35:10|6340.4|6337.6|6338.8|6336|6340.4|6337.6|6338.6|6335.8|68
1618241720000|2021-04-12 15:35:20|6339.6|6336.8|6338.4|6335.6|6339.6|6336.8|6338.4|6335.6|40
1618241730000|2021-04-12 15:35:30|6338.6|6335.8|6335.6|6332.8|6338.8|6336|6334.8|6332|86
1618241740000|2021-04-12 15:35:40|6335.3|6332.5|6335.6|6332.8|6336.8|6334|6335.3|6332.5|31
1618241750000|2021-04-12 15:35:50|6334.8|6332|6337.3|6334.5|6338.1|6335.3|6334.8|6332|24
1618241760000|2021-04-12 15:36:00|6337.6|6334.8|6335.6|6332.8|6337.8|6335|6334.8|6332|122
1618241770000|2021-04-12 15:36:10|6335.3|6332.5|6336.6|6333.8|6336.6|6333.8|6334.6|6331.8|86
1618241780000|2021-04-12 15:36:20|6336.8|6334|6335.8|6333|6338.1|6335.3|6335.8|6333|121
1618241790000|2021-04-12 15:36:30|6335.6|6332.8|6335.8|6333|6335.8|6333|6335.6|6332.8|39
1618241800000|2021-04-12 15:36:40|6335.6|6332.8|6336.1|6333.3|6336.8|6334|6335.6|6332.8|39
1618241810000|2021-04-12 15:36:50|6335.8|6333|6335.8|6333|6335.8|6333|6335.6|6332.8|47
1618241820000|2021-04-12 15:37:00|6335.6|6332.8|6329.6|6326.8|6335.6|6332.8|6328.6|6325.8|118
1618241830000|2021-04-12 15:37:10|6329.8|6327|6329.8|6327|6329.8|6327|6328.6|6325.8|34
1618241840000|2021-04-12 15:37:20|6329.6|6326.8|6329.8|6327|6329.8|6327|6329.3|6326.5|26
1618241850000|2021-04-12 15:37:30|6328.8|6326|6329.3|6326.5|6329.6|6326.8|6328.8|6326|15
1618241860000|2021-04-12 15:37:40|6329.1|6326.3|6329.8|6327|6329.8|6327|6329.1|6326.3|11
1618241870000|2021-04-12 15:37:50|6329.6|6326.8|6329.1|6326.3|6329.6|6326.8|6329.1|6326.3|14
1618241880000|2021-04-12 15:38:00|6329.6|6326.8|6326|6323.2|6329.8|6327|6325.3|6322.5|54
1618241890000|2021-04-12 15:38:10|6325.8|6323|6325.5|6322.7|6326.8|6324|6324|6321.2|84
1618241900000|2021-04-12 15:38:20|6325.8|6323|6325.3|6322.5|6325.8|6323|6324.5|6321.7|53
1618241910000|2021-04-12 15:38:30|6325.8|6323|6325.8|6323|6326|6323.2|6325.3|6322.5|52
1618241920000|2021-04-12 15:38:40|6326|6323.2|6327.6|6324.8|6327.6|6324.8|6326|6323.2|22
1618241930000|2021-04-12 15:38:50|6328.5|6325.7|6328.8|6326|6329.5|6326.7|6328|6325.2|63
1618241940000|2021-04-12 15:39:00|6329|6326.2|6328.3|6325.5|6329.8|6327|6328.3|6325.5|34
1618241950000|2021-04-12 15:39:10|6327.8|6325|6326.3|6323.5|6328.8|6326|6326|6323.2|35
1618241960000|2021-04-12 15:39:20|6326.5|6323.7|6326|6323.2|6327|6324.2|6325.3|6322.5|25
1618241970000|2021-04-12 15:39:30|6326.3|6323.5|6327.3|6324.5|6327.3|6324.5|6326.3|6323.5|9
1618241980000|2021-04-12 15:39:40|6327|6324.2|6327.3|6324.5|6327.3|6324.5|6326.3|6323.5|12
1618241990000|2021-04-12 15:39:50|6327|6324.2|6327.8|6325|6328.5|6325.7|6327|6324.2|35
1618242000000|2021-04-12 15:40:00|6327.3|6324.5|6324.8|6322|6327.8|6325|6324.8|6322|38
1618242010000|2021-04-12 15:40:10|6324.3|6321.5|6323|6320.2|6324.3|6321.5|6322.3|6319.5|29
1618242020000|2021-04-12 15:40:20|6322.8|6320|6317.5|6314.7|6322.8|6320|6317.3|6314.5|492
1618242030000|2021-04-12 15:40:30|6317.7|6314.9|6315.7|6312.9|6318.3|6315.5|6315.7|6312.9|66
1618242040000|2021-04-12 15:40:40|6316.2|6313.4|6314.7|6311.9|6316.5|6313.7|6314|6311.2|131
1618242050000|2021-04-12 15:40:50|6316|6313.2|6316.5|6313.7|6316.5|6313.7|6315.2|6312.4|86
1618242060000|2021-04-12 15:41:00|6316.7|6313.9|6310.2|6307.4|6316.7|6313.9|6309.7|6306.9|149
1618242070000|2021-04-12 15:41:10|6310.5|6307.7|6311.5|6308.7|6313.2|6310.4|6310.2|6307.4|56
1618242080000|2021-04-12 15:41:20|6311.7|6308.9|6316|6313.2|6316|6313.2|6311.7|6308.9|125
1618242090000|2021-04-12 15:41:30|6315.7|6312.9|6313.7|6310.9|6316.5|6313.7|6313.7|6310.9|63
1618242100000|2021-04-12 15:41:40|6313.5|6310.7|6313|6310.2|6313.5|6310.7|6312.5|6309.7|46
1618242110000|2021-04-12 15:41:50|6312.7|6309.9|6315.5|6312.7|6315.7|6312.9|6312.7|6309.9|22
1618242120000|2021-04-12 15:42:00|6315.2|6312.4|6316.5|6313.7|6317.7|6314.9|6314.7|6311.9|66
1618242130000|2021-04-12 15:42:10|6316.7|6313.9|6317|6314.2|6319.3|6316.5|6316.7|6313.9|52
1618242140000|2021-04-12 15:42:20|6316.7|6313.9|6317.7|6314.9|6318|6315.2|6315.7|6312.9|46
1618242150000|2021-04-12 15:42:30|6318|6315.2|6315.7|6312.9|6318|6315.2|6315.7|6312.9|32
1618242160000|2021-04-12 15:42:40|6316.5|6313.7|6316.5|6313.7|6316.5|6313.7|6315.7|6312.9|11
1618242170000|2021-04-12 15:42:50|6316.7|6313.9|6317.2|6314.4|6317.5|6314.7|6316.7|6313.9|111
1618242180000|2021-04-12 15:43:00|6317|6314.2|6317.2|6314.4|6317.2|6314.4|6316.2|6313.4|116
1618242190000|2021-04-12 15:43:10|6317.5|6314.7|6317.5|6314.7|6318.7|6315.9|6317.5|6314.7|8
1618242200000|2021-04-12 15:43:20|6317.8|6315|6321|6318.2|6321|6318.2|6317.5|6314.7|406
1618242210000|2021-04-12 15:43:30|6320.5|6317.7|6320.3|6317.5|6321|6318.2|6319.8|6317|12
1618242220000|2021-04-12 15:43:40|6320.8|6318|6321|6318.2|6321|6318.2|6320.8|6318|3
1618242230000|2021-04-12 15:43:50|6321.3|6318.5|6323.8|6321|6324.8|6322|6321.3|6318.5|29
1618242240000|2021-04-12 15:44:00|6323.5|6320.7|6322|6319.2|6324|6321.2|6322|6319.2|17
1618242250000|2021-04-12 15:44:10|6321.5|6318.7|6320|6317.2|6321.5|6318.7|6320|6317.2|8
1618242260000|2021-04-12 15:44:20|6319.5|6316.7|6320.3|6317.5|6320.8|6318|6318.3|6315.5|26
1618242270000|2021-04-12 15:44:30|6320.5|6317.7|6320.3|6317.5|6321|6318.2|6320.3|6317.5|2
1618242280000|2021-04-12 15:44:40|6319.8|6317|6318.8|6316|6319.8|6317|6318.3|6315.5|6
1618242290000|2021-04-12 15:44:50|6318.3|6315.5|6319|6316.2|6319|6316.2|6318.3|6315.5|11
1618242300000|2021-04-12 15:45:00|6319.3|6316.5|6314.8|6312|6320|6317.2|6314.8|6312|179
1618242310000|2021-04-12 15:45:10|6315|6312.2|6314.7|6311.9|6315.3|6312.5|6314.7|6311.9|39
1618242320000|2021-04-12 15:45:20|6314|6311.2|6313.8|6311|6314.3|6311.5|6312.8|6310|152
1618242330000|2021-04-12 15:45:30|6314|6311.2|6314|6311.2|6315.3|6312.5|6313.8|6311|39
1618242340000|2021-04-12 15:45:40|6313.8|6311|6314|6311.2|6315.5|6312.7|6313.8|6311|79
1618242350000|2021-04-12 15:45:50|6313.8|6311|6314.8|6312|6315|6312.2|6313.8|6311|21
1618242360000|2021-04-12 15:46:00|6315.3|6312.5|6313.5|6310.7|6315.8|6313|6312.8|6310|23
1618242370000|2021-04-12 15:46:10|6313.3|6310.5|6315.8|6313|6315.8|6313|6313.3|6310.5|50
1618242380000|2021-04-12 15:46:20|6317|6314.2|6316|6313.2|6317.5|6314.7|6315.3|6312.5|25
1618242390000|2021-04-12 15:46:30|6316.3|6313.5|6317.3|6314.5|6317.3|6314.5|6316|6313.2|62
1618242400000|2021-04-12 15:46:40|6318|6315.2|6318.3|6315.5|6320|6317.2|6318|6315.2|56
1618242410000|2021-04-12 15:46:50|6318|6315.2|6317.5|6314.7|6318|6315.2|6316.3|6313.5|17
1618242420000|2021-04-12 15:47:00|6317|6314.2|6318.5|6315.7|6319.5|6316.7|6317|6314.2|13
1618242430000|2021-04-12 15:47:10|6318|6315.2|6317|6314.2|6318.8|6316|6317|6314.2|58
1618242440000|2021-04-12 15:47:20|6316|6313.2|6318|6315.2|6318.1|6315.3|6315.5|6312.7|55
1618242450000|2021-04-12 15:47:30|6317.5|6314.7|6318|6315.2|6318|6315.2|6317.3|6314.5|6
1618242460000|2021-04-12 15:47:40|6317.8|6315|6318|6315.2|6318|6315.2|6317.3|6314.5|20
1618242470000|2021-04-12 15:47:50|6318.3|6315.5|6318.5|6315.7|6318.8|6316|6318.3|6315.5|14
1618242480000|2021-04-12 15:48:00|6318.3|6315.5|6311.5|6308.7|6318.3|6315.5|6311.5|6308.7|96
1618242490000|2021-04-12 15:48:10|6311.8|6309|6308.3|6305.5|6311.8|6309|6307|6304.2|146
1618242500000|2021-04-12 15:48:20|6308.8|6306|6308.8|6306|6309|6306.2|6308|6305.2|7
1618242510000|2021-04-12 15:48:30|6309|6306.2|6305.3|6302.5|6309|6306.2|6303.3|6300.5|362
1618242520000|2021-04-12 15:48:40|6305.5|6302.7|6305.5|6302.7|6305.8|6303|6305.3|6302.5|21
1618242530000|2021-04-12 15:48:50|6305.3|6302.5|6304.5|6301.7|6305.5|6302.7|6304.3|6301.5|20
1618242540000|2021-04-12 15:49:00|6304.3|6301.5|6308|6305.2|6308.5|6305.7|6303.3|6300.5|102
1618242550000|2021-04-12 15:49:10|6307.8|6305|6304.8|6302|6308.3|6305.5|6304.5|6301.7|864
1618242560000|2021-04-12 15:49:20|6305.3|6302.5|6303.5|6300.7|6305.8|6303|6303.5|6300.7|28
1618242570000|2021-04-12 15:49:30|6303.3|6300.5|6302.5|6299.7|6303.5|6300.7|6301.5|6298.7|56
1618242580000|2021-04-12 15:49:40|6303|6300.2|6302.5|6299.7|6303.5|6300.7|6301.8|6299|42
1618242590000|2021-04-12 15:49:50|6303.3|6300.5|6307.3|6304.5|6307.3|6304.5|6303.3|6300.5|38
1618242600000|2021-04-12 15:50:00|6307.5|6304.7|6307.5|6304.7|6307.7|6304.9|6306.3|6303.5|10
1618242610000|2021-04-12 15:50:10|6308.3|6305.5|6309.5|6306.7|6310.3|6307.5|6308.3|6305.5|66
1618242620000|2021-04-12 15:50:20|6310.3|6307.5|6306.5|6303.7|6311|6308.2|6306|6303.2|45
1618242630000|2021-04-12 15:50:30|6307|6304.2|6305.5|6302.7|6307.3|6304.5|6305.5|6302.7|5
1618242640000|2021-04-12 15:50:40|6305.8|6303|6304.3|6301.5|6306.8|6304|6304.3|6301.5|43
1618242650000|2021-04-12 15:50:50|6304.5|6301.7|6305|6302.2|6305.5|6302.7|6304|6301.2|12
1618242660000|2021-04-12 15:51:00|6304.5|6301.7|6304|6301.2|6304.5|6301.7|6302|6299.2|128
1618242670000|2021-04-12 15:51:10|6304.5|6301.7|6304.5|6301.7|6304.8|6302|6303.5|6300.7|15
1618242680000|2021-04-12 15:51:20|6304.3|6301.5|6303.5|6300.7|6304.3|6301.5|6303.3|6300.5|10
1618242690000|2021-04-12 15:51:30|6304|6301.2|6307|6304.2|6307.8|6305|6304|6301.2|21
1618242700000|2021-04-12 15:51:40|6306.4|6303.6|6305|6302.2|6307.5|6304.7|6305|6302.2|15
1618242710000|2021-04-12 15:51:50|6305.3|6302.5|6304.5|6301.7|6305.3|6302.5|6302.5|6299.7|11
1618242720000|2021-04-12 15:52:00|6304|6301.2|6304.3|6301.5|6305.3|6302.5|6303.8|6301|19
1618242730000|2021-04-12 15:52:10|6303.8|6301|6302.7|6299.9|6304.5|6301.7|6302.7|6299.9|13
1618242740000|2021-04-12 15:52:20|6302.3|6299.5|6305.8|6303|6305.8|6303|6300.7|6297.9|44
1618242750000|2021-04-12 15:52:30|6306|6303.2|6305.8|6303|6307.5|6304.7|6305.5|6302.7|139
1618242760000|2021-04-12 15:52:40|6305.2|6302.4|6305.8|6303|6306.5|6303.7|6305.2|6302.4|15
1618242770000|2021-04-12 15:52:50|6305.3|6302.5|6309|6306.2|6309.8|6307|6304.8|6302|419
1618242780000|2021-04-12 15:53:00|6309.8|6307|6309|6306.2|6310|6307.2|6308.3|6305.5|8
1618242790000|2021-04-12 15:53:10|6308.5|6305.7|6308.5|6305.7|6308.8|6306|6308|6305.2|16
1618242800000|2021-04-12 15:53:20|6308.3|6305.5|6303.8|6301|6308.3|6305.5|6303.8|6301|41
1618242810000|2021-04-12 15:53:30|6304|6301.2|6305.3|6302.5|6305.8|6303|6303.8|6301|26
1618242820000|2021-04-12 15:53:40|6305.8|6303|6306|6303.2|6306.3|6303.5|6304.8|6302|25
1618242830000|2021-04-12 15:53:50|6305.5|6302.7|6308|6305.2|6308|6305.2|6305.5|6302.7|24
1618242840000|2021-04-12 15:54:00|6307.5|6304.7|6308|6305.2|6308|6305.2|6306.8|6304|15
1618242850000|2021-04-12 15:54:10|6308.5|6305.7|6311.5|6308.7|6312.8|6310|6308.5|6305.7|111
1618242860000|2021-04-12 15:54:20|6311|6308.2|6309|6306.2|6311.3|6308.5|6309|6306.2|23
1618242870000|2021-04-12 15:54:30|6308.5|6305.7|6307|6304.2|6309|6306.2|6306.8|6304|21
1618242880000|2021-04-12 15:54:40|6306.5|6303.7|6309.8|6307|6310|6307.2|6306.3|6303.5|18
1618242890000|2021-04-12 15:54:50|6309.5|6306.7|6310|6307.2|6310|6307.2|6308.5|6305.7|47
1618242900000|2021-04-12 15:55:00|6309.5|6306.7|6309|6306.2|6310|6307.2|6309|6306.2|16
1618242910000|2021-04-12 15:55:10|6309.5|6306.7|6310.8|6308|6310.8|6308|6309.3|6306.5|13
1618242920000|2021-04-12 15:55:20|6311|6308.2|6310.3|6307.5|6311|6308.2|6310.3|6307.5|14
1618242930000|2021-04-12 15:55:30|6310|6307.2|6310|6307.2|6310|6307.2|6310|6307.2|1
1618242940000|2021-04-12 15:55:40|6310.3|6307.5|6308.5|6305.7|6311|6308.2|6308.3|6305.5|47
1618242950000|2021-04-12 15:55:50|6308.8|6306|6309.5|6306.7|6309.5|6306.7|6308.5|6305.7|40
1618242960000|2021-04-12 15:56:00|6309.8|6307|6309.5|6306.7|6310|6307.2|6309.3|6306.5|5
1618242970000|2021-04-12 15:56:10|6309.3|6306.5|6310|6307.2|6310.3|6307.5|6309.3|6306.5|4
1618242980000|2021-04-12 15:56:20|6311.3|6308.5|6312.8|6310|6313|6310.2|6311|6308.2|147
1618242990000|2021-04-12 15:56:30|6313.5|6310.7|6313.5|6310.7|6314|6311.2|6313|6310.2|2
1618243000000|2021-04-12 15:56:40|6313|6310.2|6311.5|6308.7|6313|6310.2|6310.5|6307.7|29
1618243010000|2021-04-12 15:56:50|6311|6308.2|6312.3|6309.5|6312.3|6309.5|6311|6308.2|8
1618243020000|2021-04-12 15:57:00|6312.5|6309.7|6312.3|6309.5|6313|6310.2|6311.5|6308.7|9
1618243030000|2021-04-12 15:57:10|6312|6309.2|6312.5|6309.7|6314|6311.2|6312|6309.2|24
1618243040000|2021-04-12 15:57:20|6312|6309.2|6312|6309.2|6313|6310.2|6311.5|6308.7|13
1618243050000|2021-04-12 15:57:30|6312.3|6309.5|6313|6310.2|6314|6311.2|6312.3|6309.5|42
1618243060000|2021-04-12 15:57:40|6312.3|6309.5|6312|6309.2|6312.3|6309.5|6312|6309.2|6
1618243070000|2021-04-12 15:57:50|6311|6308.2|6312.3|6309.5|6312.3|6309.5|6311|6308.2|10
1618243080000|2021-04-12 15:58:00|6312|6309.2|6311.3|6308.5|6312.3|6309.5|6310.8|6308|19
1618243090000|2021-04-12 15:58:10|6311|6308.2|6312|6309.2|6312|6309.2|6310.3|6307.5|75
1618243100000|2021-04-12 15:58:20|6312.3|6309.5|6312.3|6309.5|6312.3|6309.5|6312|6309.2|16
1618243110000|2021-04-12 15:58:30|6312.8|6310|6313.5|6310.7|6313.8|6311|6312.3|6309.5|84
1618243120000|2021-04-12 15:58:40|6312.8|6310|6313|6310.2|6313.3|6310.5|6312|6309.2|14
1618243130000|2021-04-12 15:58:50|||||||||5
1618243140000|2021-04-12 15:59:00|6313.3|6310.5|6312.5|6309.7|6314.8|6312|6312.5|6309.7|40
1618243150000|2021-04-12 15:59:10|6312.3|6309.5|6313.3|6310.5|6313.3|6310.5|6312|6309.2|44
1618243160000|2021-04-12 15:59:20|6312.3|6309.5|6313|6310.2|6313|6310.2|6312.3|6309.5|24
1618243170000|2021-04-12 15:59:30|6312.5|6309.7|6313.8|6311|6314|6311.2|6312.5|6309.7|10
1618243180000|2021-04-12 15:59:40|6313|6310.2|6313.5|6310.7|6313.8|6311|6313|6310.2|41
1618243190000|2021-04-12 15:59:50|6313|6310.2|6313.3|6310.5|6313.8|6311|6312.5|6309.7|45
1618243200000|2021-04-12 16:00:00|6312.5|6309.7|6311|6308.2|6313|6310.2|6310.3|6307.5|38
1618243210000|2021-04-12 16:00:10|6311.3|6308.5|6307|6304.2|6312.8|6310|6307|6304.2|122
1618243220000|2021-04-12 16:00:20|6306.8|6304|6307.8|6305|6308.3|6305.5|6306.8|6304|59
1618243230000|2021-04-12 16:00:30|6308.3|6305.5|6307.8|6305|6308.3|6305.5|6307.3|6304.5|26
1618243240000|2021-04-12 16:00:40|6308|6305.2|6302.5|6299.7|6308|6305.2|6302.5|6299.7|153
1618243250000|2021-04-12 16:00:50|6302|6299.2|6304|6301.2|6304.3|6301.5|6302|6299.2|64
1618243260000|2021-04-12 16:01:00|6303.5|6300.7|6303|6300.2|6303.8|6301|6302.5|6299.7|8
1618243270000|2021-04-12 16:01:10|6303.3|6300.5|6303.5|6300.7|6303.5|6300.7|6302.5|6299.7|73
1618243280000|2021-04-12 16:01:20|6303.3|6300.5|6303.5|6300.7|6303.8|6301|6302.8|6300|18
1618243290000|2021-04-12 16:01:30|6302.7|6299.9|6303.5|6300.7|6303.5|6300.7|6302.5|6299.7|8
1618243300000|2021-04-12 16:01:40|6303.3|6300.5|6305.5|6302.7|6305.5|6302.7|6303.3|6300.5|72
1618243310000|2021-04-12 16:01:50|6306.3|6303.5|6307.7|6304.9|6308.5|6305.7|6306.2|6303.4|45
1618243320000|2021-04-12 16:02:00|6307.8|6305|6306.5|6303.7|6308.5|6305.7|6306.5|6303.7|30
1618243330000|2021-04-12 16:02:10|6306.3|6303.5|6306.7|6303.9|6306.7|6303.9|6305.5|6302.7|18
1618243340000|2021-04-12 16:02:20|6306.2|6303.4|6305.5|6302.7|6306.2|6303.4|6305.5|6302.7|5
1618243350000|2021-04-12 16:02:30|||||||||1
1618243360000|2021-04-12 16:02:40|6304.5|6301.7|6304|6301.2|6304.5|6301.7|6303.5|6300.7|30
1618243370000|2021-04-12 16:02:50|6304.3|6301.5|6304.5|6301.7|6304.5|6301.7|6304|6301.2|12
1618243380000|2021-04-12 16:03:00|6304.8|6302|6306.5|6303.7|6306.5|6303.7|6304.5|6301.7|11
1618243390000|2021-04-12 16:03:10|6307.5|6304.7|6312.3|6309.5|6313.5|6310.7|6306.5|6303.7|97
1618243400000|2021-04-12 16:03:20|6312.8|6310|6313.5|6310.7|6314|6311.2|6311.5|6308.7|44
1618243410000|2021-04-12 16:03:30|6313.3|6310.5|6311.5|6308.7|6313.5|6310.7|6311|6308.2|13
1618243420000|2021-04-12 16:03:40|6311|6308.2|6312|6309.2|6312|6309.2|6310.5|6307.7|5
1618243430000|2021-04-12 16:03:50|6311.5|6308.7|6312|6309.2|6312.3|6309.5|6311|6308.2|30
1618243440000|2021-04-12 16:04:00|6311.8|6309|6308.5|6305.7|6311.8|6309|6308.5|6305.7|19
1618243450000|2021-04-12 16:04:10|6308|6305.2|6306|6303.2|6308|6305.2|6305.8|6303|5
1618243460000|2021-04-12 16:04:20|6306.5|6303.7|6306.8|6304|6307.8|6305|6306.5|6303.7|18
1618243470000|2021-04-12 16:04:30|6307|6304.2|6307|6304.2|6307|6304.2|6306.3|6303.5|2
1618243480000|2021-04-12 16:04:40|6306.8|6304|6306.8|6304|6307|6304.2|6305.8|6303|3
1618243490000|2021-04-12 16:04:50|6307|6304.2|6307|6304.2|6307|6304.2|6306.8|6304|9
1618243500000|2021-04-12 16:05:00|6306.5|6303.7|6304.5|6301.7|6307.3|6304.5|6304.3|6301.5|24
1618243510000|2021-04-12 16:05:10|6304.8|6302|6304|6301.2|6305|6302.2|6304|6301.2|22
1618243520000|2021-04-12 16:05:20|6304.3|6301.5|6304.3|6301.5|6304.3|6301.5|6303.3|6300.5|49
1618243530000|2021-04-12 16:05:30|6304.7|6301.9|6304.5|6301.7|6305.3|6302.5|6304.5|6301.7|3
1618243540000|2021-04-12 16:05:40|6304.7|6301.9|6305.5|6302.7|6305.5|6302.7|6304.7|6301.9|33
1618243550000|2021-04-12 16:05:50|6305.3|6302.5|6304|6301.2|6305.3|6302.5|6303.5|6300.7|15
1618243560000|2021-04-12 16:06:00|6304.5|6301.7|6305.8|6303|6305.8|6303|6304.5|6301.7|18
1618243570000|2021-04-12 16:06:10|6306.3|6303.5|6306.5|6303.7|6307.3|6304.5|6305.5|6302.7|13
1618243580000|2021-04-12 16:06:20|6306.3|6303.5|6307|6304.2|6307|6304.2|6306.3|6303.5|7
1618243590000|2021-04-12 16:06:30|6306.5|6303.7|6307.2|6304.4|6307.2|6304.4|6306.5|6303.7|9
1618243600000|2021-04-12 16:06:40|6307.5|6304.7|6308.5|6305.7|6308.5|6305.7|6307.5|6304.7|5
1618243610000|2021-04-12 16:06:50|||||||||5
1618243620000|2021-04-12 16:07:00|6308.7|6305.9|6301.2|6298.4|6308.7|6305.9|6301.2|6298.4|72
1618243630000|2021-04-12 16:07:10|6300.2|6297.4|6302|6299.2|6302|6299.2|6300.2|6297.4|15
1618243640000|2021-04-12 16:07:20|6301.7|6298.9|6302.5|6299.7|6302.5|6299.7|6301|6298.2|8
1618243650000|2021-04-12 16:07:30|6302.7|6299.9|6303.5|6300.7|6303.5|6300.7|6302.5|6299.7|8
1618243660000|2021-04-12 16:07:40|6304.2|6301.4|6303.2|6300.4|6304.2|6301.4|6303.2|6300.4|15
1618243670000|2021-04-12 16:07:50|6303.5|6300.7|6303.5|6300.7|6303.5|6300.7|6303.2|6300.4|10
1618243680000|2021-04-12 16:08:00|6303.2|6300.4|6304.5|6301.7|6304.7|6301.9|6302.2|6299.4|28
1618243690000|2021-04-12 16:08:10|6304.7|6301.9|6304.5|6301.7|6305.2|6302.4|6304.5|6301.7|6
1618243700000|2021-04-12 16:08:20|6304.2|6301.4|6306|6303.2|6306.2|6303.4|6304.2|6301.4|28
1618243710000|2021-04-12 16:08:30|6306.2|6303.4|6306|6303.2|6306.2|6303.4|6305.5|6302.7|10
1618243720000|2021-04-12 16:08:40|6306.2|6303.4|6304.5|6301.7|6306.2|6303.4|6304.5|6301.7|5
1618243730000|2021-04-12 16:08:50|6305.2|6302.4|6305.2|6302.4|6305.2|6302.4|6305.2|6302.4|18
1618243740000|2021-04-12 16:09:00|6305.7|6302.9|6302.5|6299.7|6305.7|6302.9|6302.5|6299.7|16
1618243750000|2021-04-12 16:09:10|6302.7|6299.9|6304.5|6301.7|6305.2|6302.4|6302.5|6299.7|39
1618243760000|2021-04-12 16:09:20|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|6304.2|6301.4|5
1618243770000|2021-04-12 16:09:30|6304.5|6301.7|6304.2|6301.4|6304.5|6301.7|6303.7|6300.9|7
1618243780000|2021-04-12 16:09:40|6304|6301.2|6303.5|6300.7|6304.7|6301.9|6303.5|6300.7|29
1618243790000|2021-04-12 16:09:50|6303.2|6300.4|6303.5|6300.7|6303.5|6300.7|6303.2|6300.4|20
1618243800000|2021-04-12 16:10:00|6303.2|6300.4|6303.7|6300.9|6304.2|6301.4|6303.2|6300.4|6
1618243810000|2021-04-12 16:10:10|6304.2|6301.4|6306|6303.2|6306|6303.2|6304.2|6301.4|37
1618243820000|2021-04-12 16:10:20|6305.7|6302.9|6305.7|6302.9|6306|6303.2|6305.7|6302.9|7
1618243830000|2021-04-12 16:10:30|6305.5|6302.7|6304.5|6301.7|6305.5|6302.7|6304.5|6301.7|7
1618243840000|2021-04-12 16:10:40|6304.2|6301.4|6302.7|6299.9|6304.2|6301.4|6302.5|6299.7|16
1618243850000|2021-04-12 16:10:50|6303|6300.2|6302.2|6299.4|6303.2|6300.4|6302.2|6299.4|39
1618243860000|2021-04-12 16:11:00|6301.7|6298.9|6302.2|6299.4|6302.2|6299.4|6301.7|6298.9|25
1618243870000|2021-04-12 16:11:10|6302.7|6299.9|6304.2|6301.4|6304.2|6301.4|6302.7|6299.9|26
1618243880000|2021-04-12 16:11:20|6304.7|6301.9|6305.5|6302.7|6306.2|6303.4|6304.7|6301.9|22
1618243890000|2021-04-12 16:11:30|6306|6303.2|6306.2|6303.4|6306.2|6303.4|6305.7|6302.9|4
1618243900000|2021-04-12 16:11:40|6306.5|6303.7|6306.2|6303.4|6307.2|6304.4|6305.7|6302.9|14
1618243910000|2021-04-12 16:11:50|6305.5|6302.7|6306.2|6303.4|6306.2|6303.4|6305.5|6302.7|29
1618243920000|2021-04-12 16:12:00|6305.7|6302.9|6305.7|6302.9|6305.7|6302.9|6305.7|6302.9|11
1618243930000|2021-04-12 16:12:10|6305.5|6302.7|6304.7|6301.9|6305.7|6302.9|6304.7|6301.9|6
1618243940000|2021-04-12 16:12:20|6305.2|6302.4|6304.2|6301.4|6305.2|6302.4|6303.5|6300.7|19
1618243950000|2021-04-12 16:12:30|6304|6301.2|6302.2|6299.4|6304|6301.2|6302.2|6299.4|11
1618243960000|2021-04-12 16:12:40|6302.5|6299.7|6302.7|6299.9|6303.2|6300.4|6302.2|6299.4|6
1618243970000|2021-04-12 16:12:50|6302.5|6299.7|6302.7|6299.9|6303.2|6300.4|6301.5|6298.7|47
1618243980000|2021-04-12 16:13:00|6302.5|6299.7|6301.5|6298.7|6302.5|6299.7|6301.5|6298.7|16
1618243990000|2021-04-12 16:13:10|6301|6298.2|6302|6299.2|6302|6299.2|6300.2|6297.4|8
1618244000000|2021-04-12 16:13:20|6302.2|6299.4|6301.5|6298.7|6302.2|6299.4|6301.5|6298.7|36
1618244010000|2021-04-12 16:13:30|6300.7|6297.9|6300.2|6297.4|6300.7|6297.9|6299.2|6296.4|27
1618244020000|2021-04-12 16:13:40|6300|6297.2|6299.7|6296.9|6300.2|6297.4|6299.5|6296.7|2
1618244030000|2021-04-12 16:13:50|6300.2|6297.4|6300.2|6297.4|6300.2|6297.4|6300.2|6297.4|4
1618244040000|2021-04-12 16:14:00|6300.5|6297.7|6300.2|6297.4|6300.5|6297.7|6299.5|6296.7|4
1618244050000|2021-04-12 16:14:10|6300.5|6297.7|6299.5|6296.7|6300.5|6297.7|6299.5|6296.7|8
1618244060000|2021-04-12 16:14:20|6299.2|6296.4|6299.2|6296.4|6299.2|6296.4|6299.2|6296.4|21
1618244070000|2021-04-12 16:14:30|6299.5|6296.7|6299.5|6296.7|6300.5|6297.7|6299.5|6296.7|27
1618244080000|2021-04-12 16:14:40|6299.7|6296.9|6309.5|6306.7|6309.5|6306.7|6299.5|6296.7|139
1618244090000|2021-04-12 16:14:50|6309.2|6306.4|6308.5|6305.7|6310|6307.2|6306.2|6303.4|54
1618244100000|2021-04-12 16:15:00|6308.2|6305.4|6306.5|6303.7|6308.5|6305.7|6306.5|6303.7|7
1618244110000|2021-04-12 16:15:10|6306.2|6303.4|6306.2|6303.4|6306.2|6303.4|6306|6303.2|10
1618244120000|2021-04-12 16:15:20|6305.5|6302.7|6306.2|6303.4|6306.2|6303.4|6305.5|6302.7|14
1618244130000|2021-04-12 16:15:30|6305.7|6302.9|6304.7|6301.9|6305.7|6302.9|6304.2|6301.4|11
1618244140000|2021-04-12 16:15:40|6304.5|6301.7|6304.7|6301.9|6304.7|6301.9|6303.7|6300.9|24
1618244150000|2021-04-12 16:15:50|6304.5|6301.7|6302.5|6299.7|6304.5|6301.7|6302.5|6299.7|11
1618244160000|2021-04-12 16:16:00|6302.2|6299.4|6302.5|6299.7|6304.5|6301.7|6302.2|6299.4|24
1618244170000|2021-04-12 16:16:10|6302.2|6299.4|6302.5|6299.7|6302.5|6299.7|6302.2|6299.4|25
1618244180000|2021-04-12 16:16:20|6302.2|6299.4|6302.2|6299.4|6302.2|6299.4|6302.2|6299.4|17
1618244190000|2021-04-12 16:16:30|6302.5|6299.7|6304.2|6301.4|6304.5|6301.7|6301|6298.2|58
1618244200000|2021-04-12 16:16:40|6303.7|6300.9|6304|6301.2|6304|6301.2|6302.7|6299.9|8
1618244210000|2021-04-12 16:16:50|6304.2|6301.4|6304.2|6301.4|6304.5|6301.7|6304|6301.2|11
1618244220000|2021-04-12 16:17:00|6304.5|6301.7|6305.5|6302.7|6305.5|6302.7|6304.2|6301.4|8
1618244230000|2021-04-12 16:17:10|6305.7|6302.9|6304.5|6301.7|6305.7|6302.9|6304|6301.2|4
1618244240000|2021-04-12 16:17:20|6304|6301.2|6303.7|6300.9|6304|6301.2|6303.7|6300.9|10
1618244250000|2021-04-12 16:17:30|6303.5|6300.7|6304.2|6301.4|6304.2|6301.4|6302.5|6299.7|18
1618244260000|2021-04-12 16:17:40|6305.2|6302.4|6306.5|6303.7|6306.5|6303.7|6305.2|6302.4|24
1618244270000|2021-04-12 16:17:50|6307.2|6304.4|6305.7|6302.9|6307.5|6304.7|6305.7|6302.9|95
1618244280000|2021-04-12 16:18:00|6305.5|6302.7|6305.5|6302.7|6305.5|6302.7|6304.5|6301.7|19
1618244290000|2021-04-12 16:18:10|6305.2|6302.4|6305.2|6302.4|6305.7|6302.9|6305|6302.2|6
1618244300000|2021-04-12 16:18:20|6305.7|6302.9|6307.7|6304.9|6307.7|6304.9|6305.7|6302.9|52
1618244310000|2021-04-12 16:18:30|6308.2|6305.4|6307.2|6304.4|6308.2|6305.4|6307.2|6304.4|54
1618244320000|2021-04-12 16:18:40|||||||||21
1618244330000|2021-04-12 16:18:50|6307.5|6304.7|6306.5|6303.7|6307.5|6304.7|6306.5|6303.7|16
1618244340000|2021-04-12 16:19:00|6306.2|6303.4|6306.5|6303.7|6306.5|6303.7|6305.5|6302.7|7
1618244350000|2021-04-12 16:19:10|6306.2|6303.4|6307.7|6304.9|6307.7|6304.9|6306|6303.2|68
1618244360000|2021-04-12 16:19:20|6307.5|6304.7|6306.5|6303.7|6307.5|6304.7|6306.5|6303.7|14
1618244370000|2021-04-12 16:19:30|6306.2|6303.4|6302.2|6299.4|6306.2|6303.4|6302.2|6299.4|15
1618244380000|2021-04-12 16:19:40|6302.5|6299.7|6299.7|6296.9|6303.2|6300.4|6299.5|6296.7|1520
1618244390000|2021-04-12 16:19:50|6300|6297.2|6296.9|6294.1|6300.2|6297.4|6296.2|6293.4|176
1618244400000|2021-04-12 16:20:00|6296.4|6293.6|6297.4|6294.6|6298.7|6295.9|6296.4|6293.6|68
1618244410000|2021-04-12 16:20:10|6297.7|6294.9|6295.9|6293.1|6297.7|6294.9|6294.9|6292.1|35
1618244420000|2021-04-12 16:20:20|6296.7|6293.9|6297.9|6295.1|6297.9|6295.1|6296.7|6293.9|20
1618244430000|2021-04-12 16:20:30|6297.7|6294.9|6298.7|6295.9|6298.7|6295.9|6296.9|6294.1|29
1618244440000|2021-04-12 16:20:40|6299.2|6296.4|6298.2|6295.4|6302.7|6299.9|6298.2|6295.4|176
1618244450000|2021-04-12 16:20:50|6297.9|6295.1|6299.7|6296.9|6299.7|6296.9|6297.4|6294.6|68
1618244460000|2021-04-12 16:21:00|6299.4|6296.6|6300.9|6298.1|6300.9|6298.1|6297.9|6295.1|60
1618244470000|2021-04-12 16:21:10|6300.7|6297.9|6302.2|6299.4|6302.9|6300.1|6299.2|6296.4|56
1618244480000|2021-04-12 16:21:20|6301.9|6299.1|6302.1|6299.3|6302.1|6299.3|6301.9|6299.1|6
1618244490000|2021-04-12 16:21:30|6302.4|6299.6|6302.1|6299.3|6302.4|6299.6|6302.1|6299.3|4
1618244500000|2021-04-12 16:21:40|6303|6300.2|6301.6|6298.8|6303.1|6300.3|6300.9|6298.1|28
1618244510000|2021-04-12 16:21:50|6301.9|6299.1|6302.9|6300.1|6302.9|6300.1|6301.9|6299.1|18
1618244520000|2021-04-12 16:22:00|6303.1|6300.3|6302.6|6299.8|6303.1|6300.3|6302.4|6299.6|10
1618244530000|2021-04-12 16:22:10|6302.9|6300.1|6302.4|6299.6|6303.1|6300.3|6302.4|6299.6|0
1618244540000|2021-04-12 16:22:20|6302.9|6300.1|6301.9|6299.1|6302.9|6300.1|6301.9|6299.1|13
1618244550000|2021-04-12 16:22:30|6302.6|6299.8|6302.9|6300.1|6302.9|6300.1|6302.4|6299.6|4
1618244560000|2021-04-12 16:22:40|6302.4|6299.6|6301.9|6299.1|6302.9|6300.1|6301.9|6299.1|8
1618244570000|2021-04-12 16:22:50|6302.1|6299.3|6302.4|6299.6|6302.9|6300.1|6302.1|6299.3|10
1618244580000|2021-04-12 16:23:00|6301.9|6299.1|6302.9|6300.1|6302.9|6300.1|6301.9|6299.1|13
1618244590000|2021-04-12 16:23:10|6302.7|6299.9|6299.9|6297.1|6302.7|6299.9|6299.9|6297.1|7
1618244600000|2021-04-12 16:23:20|6299.7|6296.9|6300.7|6297.9|6300.7|6297.9|6299.7|6296.9|9
1618244610000|2021-04-12 16:23:30|6300.9|6298.1|6299.2|6296.4|6300.9|6298.1|6298.9|6296.1|9
1618244620000|2021-04-12 16:23:40|6299.4|6296.6|6298.9|6296.1|6299.4|6296.6|6298.9|6296.1|10
1618244630000|2021-04-12 16:23:50|6298.7|6295.9|6298.9|6296.1|6298.9|6296.1|6298.1|6295.3|8
1618244640000|2021-04-12 16:24:00|6299.1|6296.3|6296.9|6294.1|6299.1|6296.3|6295.9|6293.1|89
1618244650000|2021-04-12 16:24:10|6297.1|6294.3|6298.6|6295.8|6299.9|6297.1|6297.1|6294.3|74
1618244660000|2021-04-12 16:24:20|6298.1|6295.3|6297.9|6295.1|6298.1|6295.3|6297.6|6294.8|9
1618244670000|2021-04-12 16:24:30|6298.1|6295.3|6297.1|6294.3|6298.1|6295.3|6296.6|6293.8|100
1618244680000|2021-04-12 16:24:40|6297.4|6294.6|6295.1|6292.3|6297.4|6294.6|6295.1|6292.3|30
1618244690000|2021-04-12 16:24:50|6295.6|6292.8|6295.6|6292.8|6296.1|6293.3|6295.1|6292.3|20
1618244700000|2021-04-12 16:25:00|6295.1|6292.3|6294.1|6291.3|6295.6|6292.8|6293.6|6290.8|15
1618244710000|2021-04-12 16:25:10|6293.6|6290.8|6294.9|6292.1|6294.9|6292.1|6293.6|6290.8|9
1618244720000|2021-04-12 16:25:20|6294.6|6291.8|6287.5|6284.7|6294.9|6292.1|6286.1|6283.3|1082
1618244730000|2021-04-12 16:25:30|6288.1|6285.3|6288.9|6286.1|6289.4|6286.6|6287.4|6284.6|353
1618244740000|2021-04-12 16:25:40|6288.6|6285.8|6293.4|6290.6|6294.6|6291.8|6287.9|6285.1|298
1618244750000|2021-04-12 16:25:50|6293.1|6290.3|6297.6|6294.8|6297.9|6295.1|6293.1|6290.3|233
1618244760000|2021-04-12 16:26:00|6297.4|6294.6|6297.6|6294.8|6298.1|6295.3|6297.1|6294.3|10
1618244770000|2021-04-12 16:26:10|6297.1|6294.3|6297.4|6294.6|6297.4|6294.6|6297.1|6294.3|3
1618244780000|2021-04-12 16:26:20|6297.6|6294.8|6296.1|6293.3|6297.6|6294.8|6295.6|6292.8|60
1618244790000|2021-04-12 16:26:30|6295.4|6292.6|6296.4|6293.6|6296.9|6294.1|6295.4|6292.6|11
1618244800000|2021-04-12 16:26:40|6296.1|6293.3|6294.6|6291.8|6296.1|6293.3|6294.1|6291.3|31
1618244810000|2021-04-12 16:26:50|6294.9|6292.1|6293.9|6291.1|6295.1|6292.3|6293.9|6291.1|7
1618244820000|2021-04-12 16:27:00|6294.1|6291.3|6292.9|6290.1|6294.1|6291.3|6291.6|6288.8|27
1618244830000|2021-04-12 16:27:10|6293.1|6290.3|6295.1|6292.3|6295.1|6292.3|6293.1|6290.3|57
1618244840000|2021-04-12 16:27:20|6294.9|6292.1|6293.1|6290.3|6294.9|6292.1|6293.1|6290.3|13
1618244850000|2021-04-12 16:27:30|6292.6|6289.8|6292.9|6290.1|6293.9|6291.1|6292.6|6289.8|9
1618244860000|2021-04-12 16:27:40|6292.6|6289.8|6292.9|6290.1|6292.9|6290.1|6292.1|6289.3|63
1618244870000|2021-04-12 16:27:50|6293.1|6290.3|6293.4|6290.6|6293.6|6290.8|6293.1|6290.3|20
1618244880000|2021-04-12 16:28:00|6293.6|6290.8|6291.9|6289.1|6293.9|6291.1|6291.6|6288.8|34
1618244890000|2021-04-12 16:28:10|6293.1|6290.3|6293.1|6290.3|6293.6|6290.8|6292.6|6289.8|14
1618244900000|2021-04-12 16:28:20|6293.4|6290.6|6293.9|6291.1|6294.1|6291.3|6293.4|6290.6|11
1618244910000|2021-04-12 16:28:30|6293.6|6290.8|6296.6|6293.8|6296.9|6294.1|6293.1|6290.3|81
1618244920000|2021-04-12 16:28:40|6296.1|6293.3|6296.1|6293.3|6297.1|6294.3|6295.6|6292.8|27
1618244930000|2021-04-12 16:28:50|6295.9|6293.1|6297.9|6295.1|6298.1|6295.3|6295.9|6293.1|51
1618244940000|2021-04-12 16:29:00|6298.1|6295.3|6298.1|6295.3|6298.4|6295.6|6298.1|6295.3|39
1618244950000|2021-04-12 16:29:10|||||||||6
1618244960000|2021-04-12 16:29:20|6297.9|6295.1|6297.9|6295.1|6298.1|6295.3|6296.9|6294.1|125
1618244970000|2021-04-12 16:29:30|6297.7|6294.9|6297.9|6295.1|6298.9|6296.1|6297.7|6294.9|93
1618244980000|2021-04-12 16:29:40|||||||||6
1618244990000|2021-04-12 16:29:50|6298.1|6295.3|6298.6|6295.8|6298.6|6295.8|6297.9|6295.1|27
1618245000000|2021-04-12 16:30:00|6298.4|6295.6|6297.9|6295.1|6298.9|6296.1|6297.9|6295.1|43
1618245010000|2021-04-12 16:30:10|6297.7|6294.9|6296.9|6294.1|6297.7|6294.9|6296.7|6293.9|125
1618245020000|2021-04-12 16:30:20|||||||||11
1618245030000|2021-04-12 16:30:30|6297.5|6294.7|6296.7|6293.9|6297.9|6295.1|6296.7|6293.9|67
1618245040000|2021-04-12 16:30:40|6296.9|6294.1|6297.1|6294.3|6297.1|6294.3|6296.7|6293.9|49
1618245050000|2021-04-12 16:30:50|6297.9|6295.1|6297.9|6295.1|6297.9|6295.1|6297.4|6294.6|43
1618245060000|2021-04-12 16:31:00|6298.1|6295.3|6297.9|6295.1|6298.4|6295.6|6297.9|6295.1|14
1618245070000|2021-04-12 16:31:10|6297.4|6294.6|6295.9|6293.1|6297.9|6295.1|6295.6|6292.8|15
1618245080000|2021-04-12 16:31:20|6296.4|6293.6|6293.9|6291.1|6296.9|6294.1|6293.6|6290.8|36
1618245090000|2021-04-12 16:31:30|6294.2|6291.4|6296.1|6293.3|6297|6294.2|6294.2|6291.4|170
1618245100000|2021-04-12 16:31:40|6295.4|6292.6|6295.9|6293.1|6296.1|6293.3|6295.1|6292.3|32
1618245110000|2021-04-12 16:31:50|6295.6|6292.8|6296.9|6294.1|6296.9|6294.1|6295.6|6292.8|43
1618245120000|2021-04-12 16:32:00|6297.1|6294.3|6298.7|6295.9|6298.9|6296.1|6297.1|6294.3|65
1618245130000|2021-04-12 16:32:10|6298.9|6296.1|6298.9|6296.1|6300.1|6297.3|6298.9|6296.1|36
1618245140000|2021-04-12 16:32:20|6299.9|6297.1|6301.1|6298.3|6301.1|6298.3|6299.9|6297.1|134
1618245150000|2021-04-12 16:32:30|6302.1|6299.3|6303.7|6300.9|6303.7|6300.9|6302.1|6299.3|96
1618245160000|2021-04-12 16:32:40|6303.4|6300.6|6301.9|6299.1|6303.7|6300.9|6301.6|6298.8|14
1618245170000|2021-04-12 16:32:50|6302.4|6299.6|6302.7|6299.9|6303.4|6300.6|6302.4|6299.6|13
1618245180000|2021-04-12 16:33:00|6302.9|6300.1|6302.9|6300.1|6303.7|6300.9|6302.9|6300.1|6
1618245190000|2021-04-12 16:33:10|6303.1|6300.3|6308.2|6305.4|6308.2|6305.4|6303.1|6300.3|1269
1618245200000|2021-04-12 16:33:20|6308.8|6306|6311.2|6308.4|6311.2|6308.4|6308.8|6306|97
1618245210000|2021-04-12 16:33:30|6311|6308.2|6310.2|6307.4|6311.5|6308.7|6309.5|6306.7|27
1618245220000|2021-04-12 16:33:40|6310.5|6307.7|6308.5|6305.7|6310.5|6307.7|6308.5|6305.7|32
1618245230000|2021-04-12 16:33:50|6308.7|6305.9|6308|6305.2|6308.7|6305.9|6307.7|6304.9|17
1618245240000|2021-04-12 16:34:00|6308.5|6305.7|6309.5|6306.7|6310.2|6307.4|6308.5|6305.7|15
1618245250000|2021-04-12 16:34:10|6310|6307.2|6308.7|6305.9|6310|6307.2|6308.7|6305.9|15
1618245260000|2021-04-12 16:34:20|6309|6306.2|6309.2|6306.4|6309.5|6306.7|6308.5|6305.7|15
1618245270000|2021-04-12 16:34:30|6308.7|6305.9|6306.5|6303.7|6308.7|6305.9|6305.5|6302.7|155
1618245280000|2021-04-12 16:34:40|6307.1|6304.3|6309.7|6306.9|6309.7|6306.9|6307.1|6304.3|116
1618245290000|2021-04-12 16:34:50|6310|6307.2|6309.9|6307.1|6310|6307.2|6309.9|6307.1|19
1618245300000|2021-04-12 16:35:00|6309.7|6306.9|6310.7|6307.9|6310.7|6307.9|6309.7|6306.9|15
1618245310000|2021-04-12 16:35:10|6310.5|6307.7|6310|6307.2|6311.5|6308.7|6309.7|6306.9|99
1618245320000|2021-04-12 16:35:20|6310.5|6307.7|6308.4|6305.6|6310.7|6307.9|6308.4|6305.6|40
1618245330000|2021-04-12 16:35:30|6309.4|6306.6|6309.4|6306.6|6309.4|6306.6|6308.7|6305.9|7
1618245340000|2021-04-12 16:35:40|6308.7|6305.9|6310.4|6307.6|6310.4|6307.6|6308.4|6305.6|44
1618245350000|2021-04-12 16:35:50|6310.7|6307.9|6310.4|6307.6|6311.2|6308.4|6310.4|6307.6|16
1618245370000|2021-04-12 16:36:10|6311.4|6308.6|6310.9|6308.1|6311.4|6308.6|6310.7|6307.9|11
1618245380000|2021-04-12 16:36:20|6311.4|6308.6|6312.4|6309.6|6312.4|6309.6|6311.2|6308.4|23
1618245390000|2021-04-12 16:36:30|6312.7|6309.9|6312.7|6309.9|6313.2|6310.4|6311.7|6308.9|27
1618245400000|2021-04-12 16:36:40|6312.9|6310.1|6312.7|6309.9|6312.9|6310.1|6312.7|6309.9|6
1618245410000|2021-04-12 16:36:50|6313.2|6310.4|6316.4|6313.6|6317.4|6314.6|6313.2|6310.4|75
1618245420000|2021-04-12 16:37:00|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|32
1618245430000|2021-04-12 16:37:10|6316.4|6313.6|6315.7|6312.9|6316.4|6313.6|6315.7|6312.9|40
1618245440000|2021-04-12 16:37:20|6315.4|6312.6|6321.4|6318.6|6321.7|6318.9|6315.4|6312.6|165
1618245450000|2021-04-12 16:37:30|6321.7|6318.9|6323.2|6320.4|6323.7|6320.9|6321.7|6318.9|63
1618245460000|2021-04-12 16:37:40|6323.4|6320.6|6323.4|6320.6|6325.4|6322.6|6323.2|6320.4|67
1618245470000|2021-04-12 16:37:50|6324.2|6321.4|6324.4|6321.6|6324.7|6321.9|6324.2|6321.4|71
1618245480000|2021-04-12 16:38:00|6324.2|6321.4|6324.2|6321.4|6325.4|6322.6|6322.4|6319.6|80
1618245490000|2021-04-12 16:38:10|6324.7|6321.9|6325.2|6322.4|6326.4|6323.6|6324.7|6321.9|11
1618245500000|2021-04-12 16:38:20|6324.7|6321.9|6325.2|6322.4|6325.4|6322.6|6324.4|6321.6|14
1618245510000|2021-04-12 16:38:30|6325.4|6322.6|6325.4|6322.6|6325.4|6322.6|6324.7|6321.9|6
1618245520000|2021-04-12 16:38:40|6326.2|6323.4|6326.4|6323.6|6326.4|6323.6|6326.2|6323.4|7
1618245530000|2021-04-12 16:38:50|6326.2|6323.4|6324.9|6322.1|6326.2|6323.4|6324.9|6322.1|8
1618245540000|2021-04-12 16:39:00|6324.4|6321.6|6323.2|6320.4|6324.7|6321.9|6322.9|6320.1|30
1618245550000|2021-04-12 16:39:10|6322.9|6320.1|6323.4|6320.6|6323.4|6320.6|6322.4|6319.6|16
1618245560000|2021-04-12 16:39:20|6323.2|6320.4|6320.7|6317.9|6323.4|6320.6|6320.7|6317.9|41
1618245570000|2021-04-12 16:39:30|6321.2|6318.4|6321.4|6318.6|6321.4|6318.6|6321.2|6318.4|8
1618245580000|2021-04-12 16:39:40|6322.2|6319.4|6321.9|6319.1|6322.7|6319.9|6321.7|6318.9|6
1618245590000|2021-04-12 16:39:50|6321.7|6318.9|6320.9|6318.1|6321.7|6318.9|6320.7|6317.9|10
1618245600000|2021-04-12 16:40:00|6320.7|6317.9|6318.7|6315.9|6320.9|6318.1|6318.7|6315.9|12
1618245610000|2021-04-12 16:40:10|6318.4|6315.6|6316.4|6313.6|6318.4|6315.6|6316.4|6313.6|36
1618245620000|2021-04-12 16:40:20|6316.2|6313.4|6314.9|6312.1|6316.2|6313.4|6314.9|6312.1|12
1618245630000|2021-04-12 16:40:30|6315.2|6312.4|6315.9|6313.1|6316.4|6313.6|6315.2|6312.4|9
1618245640000|2021-04-12 16:40:40|6316.2|6313.4|6316.4|6313.6|6316.4|6313.6|6315.4|6312.6|122
1618245650000|2021-04-12 16:40:50|6315.9|6313.1|6315.7|6312.9|6315.9|6313.1|6315.7|6312.9|10
1618245660000|2021-04-12 16:41:00|6315.4|6312.6|6316|6313.2|6316|6313.2|6315.4|6312.6|8
1618245670000|2021-04-12 16:41:10|6315.9|6313.1|6318.4|6315.6|6318.4|6315.6|6315.9|6313.1|88
1618245680000|2021-04-12 16:41:20|6318.9|6316.1|6320.4|6317.6|6320.7|6317.9|6318.9|6316.1|22
1618245690000|2021-04-12 16:41:30|6320.2|6317.4|6321.4|6318.6|6321.7|6318.9|6319.7|6316.9|10
1618245700000|2021-04-12 16:41:40|6322.4|6319.6|6324.4|6321.6|6324.4|6321.6|6322.4|6319.6|11
1618245710000|2021-04-12 16:41:50|6324.2|6321.4|6323.4|6320.6|6326.2|6323.4|6323.4|6320.6|15
1618245720000|2021-04-12 16:42:00|6323.2|6320.4|6322.4|6319.6|6323.2|6320.4|6321.4|6318.6|10
1618245730000|2021-04-12 16:42:10|6323.2|6320.4|6322.4|6319.6|6323.7|6320.9|6322.4|6319.6|27
1618245740000|2021-04-12 16:42:20|6322.2|6319.4|6323.7|6320.9|6323.9|6321.1|6322.2|6319.4|24
1618245750000|2021-04-12 16:42:30|6323.9|6321.1|6322.2|6319.4|6324.7|6321.9|6321.7|6318.9|23
1618245760000|2021-04-12 16:42:40|6322.7|6319.9|6319.7|6316.9|6322.7|6319.9|6319.7|6316.9|11
1618245770000|2021-04-12 16:42:50|6319.9|6317.1|6320.2|6317.4|6320.7|6317.9|6318.9|6316.1|8
1618245780000|2021-04-12 16:43:00|6319.9|6317.1|6319.4|6316.6|6320.4|6317.6|6318.4|6315.6|8
1618245790000|2021-04-12 16:43:10|6319.2|6316.4|6319.2|6316.4|6320.4|6317.6|6318.4|6315.6|87
1618245800000|2021-04-12 16:43:20|6318.7|6315.9|6318.4|6315.6|6319.4|6316.6|6317.9|6315.1|7
1618245810000|2021-04-12 16:43:30|6318.2|6315.4|6319.4|6316.6|6320.2|6317.4|6318.2|6315.4|19
1618245820000|2021-04-12 16:43:40|6318.7|6315.9|6317.7|6314.9|6319|6316.2|6317.4|6314.6|87
1618245830000|2021-04-12 16:43:50|6318.2|6315.4|6317.2|6314.4|6318.2|6315.4|6316.7|6313.9|6
1618245840000|2021-04-12 16:44:00|6317.4|6314.6|6316.7|6313.9|6317.4|6314.6|6316.2|6313.4|22
1618245850000|2021-04-12 16:44:10|6316.4|6313.6|6316.7|6313.9|6316.7|6313.9|6316.4|6313.6|0
1618245860000|2021-04-12 16:44:20|6317|6314.2|6318.4|6315.6|6319.4|6316.6|6316.7|6313.9|820
1618245870000|2021-04-12 16:44:30|6318.2|6315.4|6317.4|6314.6|6318.2|6315.4|6316.9|6314.1|38
1618245880000|2021-04-12 16:44:40|6317.1|6314.3|6314.4|6311.6|6317.1|6314.3|6313.7|6310.9|18
1618245890000|2021-04-12 16:44:50|6314.7|6311.9|6313.2|6310.4|6314.9|6312.1|6312.9|6310.1|9
1618245900000|2021-04-12 16:45:00|6313.4|6310.6|6314.4|6311.6|6315.2|6312.4|6313.4|6310.6|5
1618245910000|2021-04-12 16:45:10|6314.7|6311.9|6313.9|6311.1|6315.4|6312.6|6313.9|6311.1|212
1618245920000|2021-04-12 16:45:20|6314.4|6311.6|6312.9|6310.1|6315.4|6312.6|6312.4|6309.6|47
1618245930000|2021-04-12 16:45:30|6313.4|6310.6|6313.2|6310.4|6313.4|6310.6|6313.2|6310.4|2
1618245940000|2021-04-12 16:45:40|6313.4|6310.6|6309.9|6307.1|6313.4|6310.6|6309.9|6307.1|528
1618245950000|2021-04-12 16:45:50|6309.7|6306.9|6310.4|6307.6|6310.4|6307.6|6307.9|6305.1|32
1618245960000|2021-04-12 16:46:00|6310.2|6307.4|6311.2|6308.4|6311.7|6308.9|6310.2|6307.4|7
1618245970000|2021-04-12 16:46:10|6311.4|6308.6|6309.4|6306.6|6311.4|6308.6|6309.4|6306.6|20
1618245980000|2021-04-12 16:46:20|||||||||6
1618245990000|2021-04-12 16:46:30|6308.9|6306.1|6309.4|6306.6|6309.4|6306.6|6308.2|6305.4|20
1618246000000|2021-04-12 16:46:40|6310.2|6307.4|6311.4|6308.6|6311.4|6308.6|6309.4|6306.6|15
1618246010000|2021-04-12 16:46:50|6311.9|6309.1|6312.4|6309.6|6312.7|6309.9|6311.7|6308.9|14
1618246020000|2021-04-12 16:47:00|6312.2|6309.4|6311.4|6308.6|6313.2|6310.4|6311.2|6308.4|1
1618246030000|2021-04-12 16:47:10|6310.7|6307.9|6311.2|6308.4|6312.2|6309.4|6310.7|6307.9|48
1618246040000|2021-04-12 16:47:20|6311|6308.2|6312.2|6309.4|6312.2|6309.4|6310.7|6307.9|26
1618246050000|2021-04-12 16:47:30|6313.2|6310.4|6314.2|6311.4|6315.2|6312.4|6313.2|6310.4|127
1618246060000|2021-04-12 16:47:40|6314.7|6311.9|6313.7|6310.9|6314.7|6311.9|6312.7|6309.9|37
1618246070000|2021-04-12 16:47:50|6314|6311.2|6312.7|6309.9|6314|6311.2|6311.2|6308.4|63
1618246080000|2021-04-12 16:48:00|6313|6310.2|6312.2|6309.4|6313|6310.2|6311.2|6308.4|70
1618246090000|2021-04-12 16:48:10|6312.7|6309.9|6312.7|6309.9|6313.5|6310.7|6312.7|6309.9|18
1618246100000|2021-04-12 16:48:20|6312.2|6309.4|6312|6309.2|6313|6310.2|6310.7|6307.9|31
1618246110000|2021-04-12 16:48:30|6311.7|6308.9|6312|6309.2|6312|6309.2|6311.2|6308.4|6
1618246120000|2021-04-12 16:48:40|6311.7|6308.9|6310.7|6307.9|6311.7|6308.9|6310.2|6307.4|13
1618246130000|2021-04-12 16:48:50|6310.2|6307.4|6307.7|6304.9|6310.2|6307.4|6307.7|6304.9|32
1618246140000|2021-04-12 16:49:00|6308.2|6305.4|6307.7|6304.9|6308.2|6305.4|6307.7|6304.9|31
1618246150000|2021-04-12 16:49:10|6307.2|6304.4|6306|6303.2|6307.2|6304.4|6305.2|6302.4|16
1618246160000|2021-04-12 16:49:20|6306.2|6303.4|6303.2|6300.4|6306.2|6303.4|6303.2|6300.4|41
1618246170000|2021-04-12 16:49:30|6303.5|6300.7|6304.2|6301.4|6305|6302.2|6303.5|6300.7|12
1618246180000|2021-04-12 16:49:40|6304.7|6301.9|6306.2|6303.4|6306.2|6303.4|6304.7|6301.9|26
1618246190000|2021-04-12 16:49:50|6305.2|6302.4|6305.7|6302.9|6306|6303.2|6305.2|6302.4|15
1618246200000|2021-04-12 16:50:00|6306|6303.2|6307.2|6304.4|6307.2|6304.4|6306|6303.2|20
1618246210000|2021-04-12 16:50:10|6307.5|6304.7|6308.2|6305.4|6308.2|6305.4|6307.2|6304.4|15
1618246220000|2021-04-12 16:50:20|6308.7|6305.9|6310|6307.2|6310|6307.2|6308.2|6305.4|6
1618246230000|2021-04-12 16:50:30|6310.2|6307.4|6309|6306.2|6311.2|6308.4|6308.7|6305.9|10
1618246240000|2021-04-12 16:50:40|6308.7|6305.9|6308.2|6305.4|6308.7|6305.9|6308.2|6305.4|14
1618246250000|2021-04-12 16:50:50|6309|6306.2|6307.5|6304.7|6309.2|6306.4|6307.2|6304.4|23
1618246260000|2021-04-12 16:51:00|6307.7|6304.9|6311.2|6308.4|6312|6309.2|6307.7|6304.9|35
1618246270000|2021-04-12 16:51:10|6311.5|6308.7|6312.7|6309.9|6313.2|6310.4|6311.5|6308.7|11
1618246280000|2021-04-12 16:51:20|6312.2|6309.4|6312|6309.2|6312.7|6309.9|6311.9|6309.1|8
1618246290000|2021-04-12 16:51:30|6311.7|6308.9|6311|6308.2|6312|6309.2|6310.7|6307.9|8
1618246300000|2021-04-12 16:51:40|6310.2|6307.4|6309|6306.2|6311.2|6308.4|6309|6306.2|23
1618246310000|2021-04-12 16:51:50|6308|6305.2|6309.2|6306.4|6309.2|6306.4|6308|6305.2|19
1618246320000|2021-04-12 16:52:00|6309|6306.2|6309|6306.2|6309.2|6306.4|6308.2|6305.4|41
1618246330000|2021-04-12 16:52:10|6308.7|6305.9|6308.7|6305.9|6308.7|6305.9|6308.2|6305.4|12
1618246340000|2021-04-12 16:52:20|6309|6306.2|6310.7|6307.9|6311.2|6308.4|6308.2|6305.4|46
1618246350000|2021-04-12 16:52:30|6310.2|6307.4|6310.2|6307.4|6310.7|6307.9|6310.2|6307.4|14
1618246360000|2021-04-12 16:52:40|6310|6307.2|6311|6308.2|6311|6308.2|6309.7|6306.9|7
1618246370000|2021-04-12 16:52:50|6310.7|6307.9|6311.2|6308.4|6311.2|6308.4|6310|6307.2|12
1618246380000|2021-04-12 16:53:00|6311|6308.2|6314.5|6311.7|6315.2|6312.4|6311|6308.2|28
1618246390000|2021-04-12 16:53:10|6314.7|6311.9|6313.2|6310.4|6316|6313.2|6313.2|6310.4|42
1618246400000|2021-04-12 16:53:20|6313|6310.2|6313|6310.2|6313|6310.2|6312.7|6309.9|17
1618246410000|2021-04-12 16:53:30|6313.2|6310.4|6314|6311.2|6314|6311.2|6313.2|6310.4|4
1618246420000|2021-04-12 16:53:40|6314.2|6311.4|6314.2|6311.4|6315.2|6312.4|6313.7|6310.9|35
1618246430000|2021-04-12 16:53:50|6314|6311.2|6313.2|6310.4|6314.2|6311.4|6313.2|6310.4|46
1618246440000|2021-04-12 16:54:00|6313.7|6310.9|6314|6311.2|6314|6311.2|6313.7|6310.9|9
1618246450000|2021-04-12 16:54:10|6313.2|6310.4|6314|6311.2|6314|6311.2|6312.7|6309.9|6
1618246460000|2021-04-12 16:54:20|6313.9|6311.1|6315|6312.2|6315|6312.2|6313.2|6310.4|27
1618246470000|2021-04-12 16:54:30|6314.7|6311.9|6314.2|6311.4|6315|6312.2|6314.2|6311.4|0
1618246480000|2021-04-12 16:54:40|6313.7|6310.9|6313.2|6310.4|6314|6311.2|6313.2|6310.4|2
1618246490000|2021-04-12 16:54:50|6313|6310.2|6313.2|6310.4|6313.2|6310.4|6313|6310.2|17
1618246500000|2021-04-12 16:55:00|6312.4|6309.6|6311.7|6308.9|6313|6310.2|6311.2|6308.4|20
1618246510000|2021-04-12 16:55:10|6312|6309.2|6311.7|6308.9|6312|6309.2|6311.2|6308.4|6
1618246520000|2021-04-12 16:55:20|6312|6309.2|6310|6307.2|6312|6309.2|6309.4|6306.6|27
1618246530000|2021-04-12 16:55:30|6309.7|6306.9|6310.7|6307.9|6311.2|6308.4|6309.2|6306.4|20
1618246540000|2021-04-12 16:55:40|6310.2|6307.4|6310.4|6307.6|6310.5|6307.7|6309.2|6306.4|22
1618246550000|2021-04-12 16:55:50|6311.2|6308.4|6310|6307.2|6311.2|6308.4|6309.7|6306.9|254
1618246560000|2021-04-12 16:56:00|6310.2|6307.4|6310|6307.2|6310.2|6307.4|6308.7|6305.9|9
1618246570000|2021-04-12 16:56:10|6309.7|6306.9|6310.7|6307.9|6311.2|6308.4|6309.7|6306.9|5
1618246580000|2021-04-12 16:56:20|6311|6308.2|6310.7|6307.9|6311.2|6308.4|6310.7|6307.9|10
1618246590000|2021-04-12 16:56:30|6310.2|6307.4|6312.2|6309.4|6312.4|6309.6|6310.2|6307.4|111
1618246600000|2021-04-12 16:56:40|6311.7|6308.9|6309.4|6306.6|6312.2|6309.4|6308.2|6305.4|110
1618246610000|2021-04-12 16:56:50|6309.7|6306.9|6309.7|6306.9|6309.7|6306.9|6309.7|6306.9|16
1618246620000|2021-04-12 16:57:00|||||||||11
1618246630000|2021-04-12 16:57:10|||||||||1
1618246640000|2021-04-12 16:57:20|||||||||6
1618246650000|2021-04-12 16:57:30|6309.9|6307.1|6310.2|6307.4|6310.2|6307.4|6309.7|6306.9|6
1618246660000|2021-04-12 16:57:40|6309.9|6307.1|6311.5|6308.7|6311.7|6308.9|6309.2|6306.4|596
1618246670000|2021-04-12 16:57:50|6311.2|6308.4|6312|6309.2|6312|6309.2|6311.2|6308.4|3
1618246680000|2021-04-12 16:58:00|6313|6310.2|6313|6310.2|6313.2|6310.4|6312.2|6309.4|17
1618246690000|2021-04-12 16:58:10|6312.7|6309.9|6311.7|6308.9|6313|6310.2|6311.2|6308.4|6
1618246700000|2021-04-12 16:58:20|6311|6308.2|6311.2|6308.4|6311.2|6308.4|6311|6308.2|5
1618246710000|2021-04-12 16:58:30|6311|6308.2|6310.7|6307.9|6311|6308.2|6310.2|6307.4|10
1618246720000|2021-04-12 16:58:40|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|10
1618246730000|2021-04-12 16:58:50|6310.7|6307.9|6311.7|6308.9|6311.7|6308.9|6310.5|6307.7|10
1618246740000|2021-04-12 16:59:00|6311.4|6308.6|6312|6309.2|6312|6309.2|6311|6308.2|11
1618246750000|2021-04-12 16:59:10|6311.2|6308.4|6311|6308.2|6311.5|6308.7|6310.5|6307.7|6
1618246760000|2021-04-12 16:59:20|6310.5|6307.7|6310|6307.2|6310.7|6307.9|6309.5|6306.7|18
1618246770000|2021-04-12 16:59:30|6309|6306.2|6308.7|6305.9|6309|6306.2|6308.7|6305.9|4
1618246780000|2021-04-12 16:59:40|6309|6306.2|6309.2|6306.4|6309.2|6306.4|6309|6306.2|0
1618246790000|2021-04-12 16:59:50|6309|6306.2|6307.7|6304.9|6309|6306.2|6307|6304.2|14
1618246800000|2021-04-12 17:00:00|6308|6305.2|6306.7|6303.9|6308|6305.2|6306|6303.2|545
1618246810000|2021-04-12 17:00:10|6306.4|6303.6|6306.7|6303.9|6307|6304.2|6306.2|6303.4|4
1618246820000|2021-04-12 17:00:20|6306.4|6303.6|6303.5|6300.7|6306.4|6303.6|6303.5|6300.7|24
1618246830000|2021-04-12 17:00:30|6303.7|6300.9|6305|6302.2|6305|6302.2|6303.5|6300.7|15
1618246840000|2021-04-12 17:00:40|||||||||1
1618246850000|2021-04-12 17:00:50|||||||||4
1618246860000|2021-04-12 17:01:00|6304.4|6301.6|6303|6300.2|6304.4|6301.6|6303|6300.2|23
1618246870000|2021-04-12 17:01:10|6303.2|6300.4|6303.2|6300.4|6304|6301.2|6303.2|6300.4|15
1618246880000|2021-04-12 17:01:20|6303|6300.2|6302|6299.2|6303|6300.2|6302|6299.2|16
1618246890000|2021-04-12 17:01:30|6301.7|6298.9|6296|6293.2|6301.7|6298.9|6296|6293.2|65
1618246900000|2021-04-12 17:01:40|6296.2|6293.4|6298|6295.2|6298|6295.2|6295|6292.2|59
1618246910000|2021-04-12 17:01:50|6297.7|6294.9|6298|6295.2|6298|6295.2|6297.2|6294.4|20
1618246920000|2021-04-12 17:02:00|6297.2|6294.4|6298.2|6295.4|6299|6296.2|6297.2|6294.4|16
1618246930000|2021-04-12 17:02:10|6298.5|6295.7|6300|6297.2|6300|6297.2|6298.2|6295.4|209
1618246940000|2021-04-12 17:02:20|6299.2|6296.4|6298.2|6295.4|6299.2|6296.4|6297.7|6294.9|25
1618246950000|2021-04-12 17:02:30|6298.5|6295.7|6300|6297.2|6300|6297.2|6298.5|6295.7|6
1618246960000|2021-04-12 17:02:40|6301.2|6298.4|6303|6300.2|6303.2|6300.4|6301.2|6298.4|23
1618246970000|2021-04-12 17:02:50|6302.2|6299.4|6303|6300.2|6303|6300.2|6301.7|6298.9|9
1618246980000|2021-04-12 17:03:00|6303.2|6300.4|6304.2|6301.4|6305|6302.2|6303.2|6300.4|8
1618246990000|2021-04-12 17:03:10|6303.2|6300.4|6306.7|6303.9|6306.7|6303.9|6303.2|6300.4|40
1618247000000|2021-04-12 17:03:20|6306.2|6303.4|6304.7|6301.9|6306.5|6303.7|6304.7|6301.9|30
1618247010000|2021-04-12 17:03:30|6304.2|6301.4|6304.5|6301.7|6304.7|6301.9|6304|6301.2|10
1618247020000|2021-04-12 17:03:40|6304.7|6301.9|6302.7|6299.9|6305|6302.2|6302.7|6299.9|364
1618247030000|2021-04-12 17:03:50|6303.2|6300.4|6302.2|6299.4|6303.2|6300.4|6302.2|6299.4|6
1618247040000|2021-04-12 17:04:00|6302|6299.2|6301.2|6298.4|6303.7|6300.9|6301.2|6298.4|22
1618247050000|2021-04-12 17:04:10|6301.5|6298.7|6302.5|6299.7|6302.7|6299.9|6301.5|6298.7|33
1618247060000|2021-04-12 17:04:20|6302.2|6299.4|6302.5|6299.7|6302.5|6299.7|6301.2|6298.4|54
1618247070000|2021-04-12 17:04:30|6302.2|6299.4|6302.2|6299.4|6302.2|6299.4|6302|6299.2|2
1618247080000|2021-04-12 17:04:40|6302|6299.2|6302.5|6299.7|6302.5|6299.7|6301.7|6298.9|27
1618247090000|2021-04-12 17:04:50|6302|6299.2|6302.5|6299.7|6302.5|6299.7|6301.7|6298.9|5
1618247100000|2021-04-12 17:05:00|6302.7|6299.9|6303.2|6300.4|6303.5|6300.7|6302.7|6299.9|20
1618247110000|2021-04-12 17:05:10|6302|6299.2|6301.2|6298.4|6302|6299.2|6300.2|6297.4|15
1618247120000|2021-04-12 17:05:20|6300.7|6297.9|6296.7|6293.9|6301|6298.2|6296.7|6293.9|33
1618247130000|2021-04-12 17:05:30|6297|6294.2|6299|6296.2|6299|6296.2|6296.2|6293.4|14
1618247140000|2021-04-12 17:05:40|6299.2|6296.4|6298.7|6295.9|6300|6297.2|6298.7|6295.9|175
1618247150000|2021-04-12 17:05:50|6299|6296.2|6299|6296.2|6299|6296.2|6299|6296.2|6
1618247160000|2021-04-12 17:06:00|6298.4|6295.6|6298|6295.2|6299|6296.2|6298|6295.2|8
1618247170000|2021-04-12 17:06:10|6298.7|6295.9|6301|6298.2|6301|6298.2|6298.7|6295.9|13
1618247180000|2021-04-12 17:06:20|6300.2|6297.4|6301|6298.2|6301|6298.2|6300|6297.2|6
1618247190000|2021-04-12 17:06:30|6300.7|6297.9|6301|6298.2|6301|6298.2|6300.7|6297.9|10
1618247200000|2021-04-12 17:06:40|6300.2|6297.4|6300.2|6297.4|6300.2|6297.4|6300.2|6297.4|8
1618247210000|2021-04-12 17:06:50|6300|6297.2|6298.7|6295.9|6300|6297.2|6298.2|6295.4|21
1618247220000|2021-04-12 17:07:00|6298.4|6295.6|6300|6297.2|6300|6297.2|6298|6295.2|2
1618247230000|2021-04-12 17:07:10|6299|6296.2|6299|6296.2|6299|6296.2|6299|6296.2|12
1618247240000|2021-04-12 17:07:20|6300|6297.2|6300|6297.2|6300|6297.2|6300|6297.2|12
1618247250000|2021-04-12 17:07:30|6299.4|6296.6|6299.7|6296.9|6299.7|6296.9|6299.4|6296.6|5
1618247260000|2021-04-12 17:07:40|6300|6297.2|6299.7|6296.9|6300|6297.2|6299|6296.2|7
1618247270000|2021-04-12 17:07:50|6299.2|6296.4|6299.2|6296.4|6299.2|6296.4|6299.2|6296.4|10
1618247280000|2021-04-12 17:08:00|6300|6297.2|6300.2|6297.4|6300.2|6297.4|6300|6297.2|12
1618247290000|2021-04-12 17:08:10|6299.4|6296.6|6298.7|6295.9|6299.4|6296.6|6298|6295.2|8
1618247300000|2021-04-12 17:08:20|6299|6296.2|6299.2|6296.4|6299.7|6296.9|6299|6296.2|5
1618247310000|2021-04-12 17:08:30|6299.5|6296.7|6299.5|6296.7|6299.7|6296.9|6299.2|6296.4|0
1618247320000|2021-04-12 17:08:40|6299|6296.2|6299.7|6296.9|6299.7|6296.9|6299|6296.2|8
1618247330000|2021-04-12 17:08:50|6300|6297.2|6301.2|6298.4|6302.2|6299.4|6300|6297.2|28
1618247340000|2021-04-12 17:09:00|6301.5|6298.7|6301.2|6298.4|6301.7|6298.9|6301.2|6298.4|2
1618247350000|2021-04-12 17:09:10|6301.7|6298.9|6301.7|6298.9|6302.2|6299.4|6301.7|6298.9|17
1618247360000|2021-04-12 17:09:20|6302|6299.2|6301.2|6298.4|6302.2|6299.4|6301.2|6298.4|20
1618247370000|2021-04-12 17:09:30|6301|6298.2|6301.2|6298.4|6301.7|6298.9|6301|6298.2|1
1618247380000|2021-04-12 17:09:40|6301|6298.2|6300|6297.2|6301|6298.2|6300|6297.2|14
1618247390000|2021-04-12 17:09:50|6300.7|6297.9|6301|6298.2|6301|6298.2|6300.7|6297.9|15
1618247400000|2021-04-12 17:10:00|6300.7|6297.9|6301|6298.2|6302|6299.2|6300.7|6297.9|8
1618247410000|2021-04-12 17:10:10|6300.1|6297.3|6299|6296.2|6300.1|6297.3|6299|6296.2|13
1618247420000|2021-04-12 17:10:20|6298|6295.2|6296.7|6293.9|6298.5|6295.7|6294.2|6291.4|94
1618247430000|2021-04-12 17:10:30|6297|6294.2|6296.2|6293.4|6297|6294.2|6296.2|6293.4|5
1618247440000|2021-04-12 17:10:40|6296.5|6293.7|6296|6293.2|6297|6294.2|6296|6293.2|4
1618247450000|2021-04-12 17:10:50|6296.2|6293.4|6300|6297.2|6300|6297.2|6296.2|6293.4|19
1618247460000|2021-04-12 17:11:00|6300.2|6297.4|6303.2|6300.4|6303.2|6300.4|6300|6297.2|12
1618247470000|2021-04-12 17:11:10|6303.5|6300.7|6307.2|6304.4|6307.2|6304.4|6303.5|6300.7|24
1618247480000|2021-04-12 17:11:20|6307|6304.2|6308|6305.2|6308|6305.2|6306.2|6303.4|25
1618247490000|2021-04-12 17:11:30|6307.5|6304.7|6307.7|6304.9|6308|6305.2|6307.2|6304.4|28
1618247500000|2021-04-12 17:11:40|6308.2|6305.4|6306.2|6303.4|6308.2|6305.4|6306.2|6303.4|10
1618247510000|2021-04-12 17:11:50|6306|6303.2|6306|6303.2|6306|6303.2|6305|6302.2|21
1618247520000|2021-04-12 17:12:00|6305|6302.2|6305.5|6302.7|6305.5|6302.7|6304.2|6301.4|24
1618247530000|2021-04-12 17:12:10|6305.7|6302.9|6305|6302.2|6305.7|6302.9|6305|6302.2|9
1618247540000|2021-04-12 17:12:20|6304.7|6301.9|6304.2|6301.4|6304.7|6301.9|6304.2|6301.4|9
1618247550000|2021-04-12 17:12:30|6305|6302.2|6304.2|6301.4|6305|6302.2|6304.2|6301.4|17
1618247560000|2021-04-12 17:12:40|6304|6301.2|6304.7|6301.9|6305.2|6302.4|6303.2|6300.4|45
1618247570000|2021-04-12 17:12:50|6304.5|6301.7|6304.2|6301.4|6304.5|6301.7|6304|6301.2|6
1618247580000|2021-04-12 17:13:00|6305|6302.2|6304.5|6301.7|6305.5|6302.7|6304.2|6301.4|16
1618247590000|2021-04-12 17:13:10|6305|6302.2|6304.4|6301.6|6305|6302.2|6304.4|6301.6|1
1618247600000|2021-04-12 17:13:20|6304.5|6301.7|6304.5|6301.7|6304.5|6301.7|6304|6301.2|6
1618247610000|2021-04-12 17:13:30|6305|6302.2|6306|6303.2|6306|6303.2|6305|6302.2|17
1618247620000|2021-04-12 17:13:40|6305.7|6302.9|6306|6303.2|6306|6303.2|6305.2|6302.4|21
1618247630000|2021-04-12 17:13:50|6306.2|6303.4|6311.2|6308.4|6311.9|6309.1|6306.2|6303.4|35
1618247640000|2021-04-12 17:14:00|6310.2|6307.4|6310.7|6307.9|6310.7|6307.9|6310|6307.2|9
1618247650000|2021-04-12 17:14:10|6311|6308.2|6311|6308.2|6313|6310.2|6310.7|6307.9|24
1618247660000|2021-04-12 17:14:20|6311.2|6308.4|6313.7|6310.9|6314.7|6311.9|6311.2|6308.4|32
1618247670000|2021-04-12 17:14:30|6312.7|6309.9|6314|6311.2|6314|6311.2|6312.7|6309.9|6
1618247680000|2021-04-12 17:14:40|6313.4|6310.6|6313|6310.2|6313.4|6310.6|6312.7|6309.9|8
1618247690000|2021-04-12 17:14:50|6312.7|6309.9|6312.2|6309.4|6313|6310.2|6311.7|6308.9|9
1618247700000|2021-04-12 17:15:00|6312|6309.2|6308|6305.2|6312|6309.2|6307.5|6304.7|28
1618247710000|2021-04-12 17:15:10|6307.5|6304.7|6307|6304.2|6307.7|6304.9|6307|6304.2|4
1618247720000|2021-04-12 17:15:20|6306.7|6303.9|6306.7|6303.9|6307|6304.2|6306.7|6303.9|9
1618247730000|2021-04-12 17:15:30|6306.4|6303.6|6306|6303.2|6307|6304.2|6305.5|6302.7|13
1618247740000|2021-04-12 17:15:40|6305.7|6302.9|6305.7|6302.9|6305.7|6302.9|6305.7|6302.9|16
1618247750000|2021-04-12 17:15:50|6305|6302.2|6305.7|6302.9|6305.7|6302.9|6304|6301.2|15
1618247760000|2021-04-12 17:16:00|6305|6302.2|6307.2|6304.4|6308.2|6305.4|6305|6302.2|9
1618247770000|2021-04-12 17:16:10|6307.7|6304.9|6306.2|6303.4|6307.7|6304.9|6306.2|6303.4|2
1618247780000|2021-04-12 17:16:20|||||||||5
1618247790000|2021-04-12 17:16:30|6306.5|6303.7|6307.7|6304.9|6307.7|6304.9|6306.2|6303.4|2
1618247800000|2021-04-12 17:16:40|6307.2|6304.4|6306.2|6303.4|6307.2|6304.4|6306.2|6303.4|16
1618247810000|2021-04-12 17:16:50|6306|6303.2|6305.5|6302.7|6306|6303.2|6304.2|6301.4|13
1618247820000|2021-04-12 17:17:00|6305.7|6302.9|6306.2|6303.4|6308|6305.2|6305.7|6302.9|9
1618247830000|2021-04-12 17:17:10|6306.7|6303.9|6307|6304.2|6307|6304.2|6306|6303.2|4
1618247840000|2021-04-12 17:17:20|6307.2|6304.4|6306.9|6304.1|6308|6305.2|6306.9|6304.1|20
1618247850000|2021-04-12 17:17:30|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|9
1618247860000|2021-04-12 17:17:40|6306.9|6304.1|6305.9|6303.1|6306.9|6304.1|6305.7|6302.9|5
1618247870000|2021-04-12 17:17:50|6306.4|6303.6|6307.2|6304.4|6307.9|6305.1|6306.4|6303.6|18
1618247880000|2021-04-12 17:18:00|6307.6|6304.8|6307.7|6304.9|6308.2|6305.4|6307.2|6304.4|11
1618247890000|2021-04-12 17:18:10|6307.9|6305.1|6308.2|6305.4|6308.2|6305.4|6307.9|6305.1|3
1618247900000|2021-04-12 17:18:20|6308.4|6305.6|6308.7|6305.9|6308.9|6306.1|6308.4|6305.6|66
1618247910000|2021-04-12 17:18:30|6308.9|6306.1|6309.9|6307.1|6310.2|6307.4|6308.9|6306.1|22
1618247920000|2021-04-12 17:18:40|6309.4|6306.6|6310.9|6308.1|6310.9|6308.1|6308.9|6306.1|6
1618247930000|2021-04-12 17:18:50|6310.2|6307.4|6309.9|6307.1|6310.2|6307.4|6309.2|6306.4|12
1618247940000|2021-04-12 17:19:00|6309.7|6306.9|6308.9|6306.1|6309.7|6306.9|6308.7|6305.9|30
1618247950000|2021-04-12 17:19:10|6309.4|6306.6|6308.9|6306.1|6309.7|6306.9|6308.9|6306.1|26
1618247960000|2021-04-12 17:19:20|||||||||6
1618247970000|2021-04-12 17:19:30|6308.7|6305.9|6308.7|6305.9|6308.7|6305.9|6308.7|6305.9|20
1618247980000|2021-04-12 17:19:40|6308.9|6306.1|6308.7|6305.9|6308.9|6306.1|6308.7|6305.9|75
1618247990000|2021-04-12 17:19:50|6308.9|6306.1|6303.9|6301.1|6308.9|6306.1|6301.9|6299.1|71
1618248000000|2021-04-12 17:20:00|6304.2|6301.4|6302.9|6300.1|6304.9|6302.1|6302.4|6299.6|20
1618248010000|2021-04-12 17:20:10|6303.2|6300.4|6302.2|6299.4|6303.2|6300.4|6301.9|6299.1|15
1618248020000|2021-04-12 17:20:20|6301.9|6299.1|6302.4|6299.6|6303.7|6300.9|6301.9|6299.1|15
1618248030000|2021-04-12 17:20:30|6302.2|6299.4|6303.4|6300.6|6303.7|6300.9|6302.2|6299.4|7
1618248040000|2021-04-12 17:20:40|6303.7|6300.9|6306.2|6303.4|6306.4|6303.6|6303.7|6300.9|14
1618248050000|2021-04-12 17:20:50|6306.4|6303.6|6309.2|6306.4|6309.9|6307.1|6306.4|6303.6|17
1618248060000|2021-04-12 17:21:00|6309.4|6306.6|6308.2|6305.4|6309.4|6306.6|6308.2|6305.4|4
1618248070000|2021-04-12 17:21:10|6308.4|6305.6|6309.2|6306.4|6309.2|6306.4|6308.4|6305.6|16
1618248080000|2021-04-12 17:21:20|6308.9|6306.1|6308.9|6306.1|6309.7|6306.9|6308.9|6306.1|16
1618248090000|2021-04-12 17:21:30|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|4
1618248100000|2021-04-12 17:21:40|6308.9|6306.1|6307.4|6304.6|6308.9|6306.1|6306.9|6304.1|14
1618248110000|2021-04-12 17:21:50|6308.2|6305.4|6306.9|6304.1|6308.4|6305.6|6306.9|6304.1|7
1618248120000|2021-04-12 17:22:00|6307.2|6304.4|6307.9|6305.1|6308.9|6306.1|6307.2|6304.4|28
1618248130000|2021-04-12 17:22:10|6307.7|6304.9|6305.2|6302.4|6307.7|6304.9|6304.2|6301.4|20
1618248140000|2021-04-12 17:22:20|6304.9|6302.1|6302.9|6300.1|6304.9|6302.1|6302.7|6299.9|12
1618248150000|2021-04-12 17:22:30|6302.7|6299.9|6302.9|6300.1|6302.9|6300.1|6302.7|6299.9|0
1618248160000|2021-04-12 17:22:40|6303.7|6300.9|6304.4|6301.6|6304.4|6301.6|6303.7|6300.9|3
1618248170000|2021-04-12 17:22:50|6304.2|6301.4|6304.7|6301.9|6304.7|6301.9|6303.9|6301.1|21
1618248180000|2021-04-12 17:23:00|6304.9|6302.1|6302.9|6300.1|6304.9|6302.1|6302.4|6299.6|23
1618248190000|2021-04-12 17:23:10|6302.7|6299.9|6302.7|6299.9|6302.9|6300.1|6301.9|6299.1|8
1618248200000|2021-04-12 17:23:20|6302.4|6299.6|6298.7|6295.9|6302.4|6299.6|6297.2|6294.4|46
1618248210000|2021-04-12 17:23:30|6298.9|6296.1|6299.2|6296.4|6299.7|6296.9|6298.7|6295.9|0
1618248220000|2021-04-12 17:23:40|6299.9|6297.1|6301.2|6298.4|6301.7|6298.9|6299.9|6297.1|14
1618248230000|2021-04-12 17:23:50|6301.4|6298.6|6299.9|6297.1|6301.4|6298.6|6299.7|6296.9|14
1618248240000|2021-04-12 17:24:00|6300.4|6297.6|6301.4|6298.6|6301.9|6299.1|6300.4|6297.6|10
1618248250000|2021-04-12 17:24:10|6302.2|6299.4|6303.2|6300.4|6303.2|6300.4|6301.7|6298.9|2
1618248260000|2021-04-12 17:24:20|6302.2|6299.4|6302.9|6300.1|6303.2|6300.4|6302.2|6299.4|13
1618248270000|2021-04-12 17:24:30|6302.7|6299.9|6302.9|6300.1|6302.9|6300.1|6302.4|6299.6|17
1618248280000|2021-04-12 17:24:40|6303.2|6300.4|6301.9|6299.1|6303.2|6300.4|6301.9|6299.1|10
1618248290000|2021-04-12 17:24:50|||||||||6
1618248300000|2021-04-12 17:25:00|6302.5|6299.7|6302.9|6300.1|6302.9|6300.1|6302.5|6299.7|2
1618248310000|2021-04-12 17:25:10|6302.7|6299.9|6301.9|6299.1|6302.7|6299.9|6301.9|6299.1|8
1618248320000|2021-04-12 17:25:20|6301.7|6298.9|6302.2|6299.4|6302.4|6299.6|6301.2|6298.4|8
1618248330000|2021-04-12 17:25:30|6301.9|6299.1|6302.9|6300.1|6302.9|6300.1|6301.9|6299.1|10
1618248350000|2021-04-12 17:25:50|6302.7|6299.9|6302.7|6299.9|6302.9|6300.1|6302.7|6299.9|16
1618248360000|2021-04-12 17:26:00|6302.4|6299.6|6302.7|6299.9|6302.7|6299.9|6302.4|6299.6|1
1618248370000|2021-04-12 17:26:10|6303.9|6301.1|6307.4|6304.6|6307.9|6305.1|6303.9|6301.1|23
1618248380000|2021-04-12 17:26:20|6306.9|6304.1|6307.2|6304.4|6307.9|6305.1|6306.9|6304.1|22
1618248390000|2021-04-12 17:26:30|6306.9|6304.1|6307.2|6304.4|6307.2|6304.4|6306.9|6304.1|126
1618248400000|2021-04-12 17:26:40|6306.9|6304.1|6306.9|6304.1|6306.9|6304.1|6306.9|6304.1|1
1618248410000|2021-04-12 17:26:50|6307.2|6304.4|6307.9|6305.1|6308.7|6305.9|6307.2|6304.4|7
1618248420000|2021-04-12 17:27:00|6308.4|6305.6|6307.9|6305.1|6308.4|6305.6|6307.9|6305.1|2
1618248430000|2021-04-12 17:27:10|6309.7|6306.9|6308.9|6306.1|6311.9|6309.1|6308.9|6306.1|20
1618248440000|2021-04-12 17:27:20|6309.2|6306.4|6308.9|6306.1|6310.4|6307.6|6308.9|6306.1|15
1618248450000|2021-04-12 17:27:30|6309.7|6306.9|6307.7|6304.9|6309.7|6306.9|6307.4|6304.6|10
1618248460000|2021-04-12 17:27:40|6307.4|6304.6|6306.7|6303.9|6307.4|6304.6|6306.2|6303.4|4
1618248470000|2021-04-12 17:27:50|6306.9|6304.1|6307.2|6304.4|6307.4|6304.6|6306.9|6304.1|6
1618248480000|2021-04-12 17:28:00|6306.9|6304.1|6305.7|6302.9|6306.9|6304.1|6304.7|6301.9|31
1618248490000|2021-04-12 17:28:10|6305.9|6303.1|6306.2|6303.4|6307.2|6304.4|6305.7|6302.9|3
1618248500000|2021-04-12 17:28:20|6305.9|6303.1|6306.2|6303.4|6306.2|6303.4|6305.4|6302.6|8
1618248510000|2021-04-12 17:28:30|6306.7|6303.9|6306.7|6303.9|6306.7|6303.9|6306.2|6303.4|1
1618248520000|2021-04-12 17:28:40|6307.2|6304.4|6307.4|6304.6|6307.7|6304.9|6307.2|6304.4|7
1618248530000|2021-04-12 17:28:50|6307.7|6304.9|6310.7|6307.9|6310.7|6307.9|6307.2|6304.4|20
1618248540000|2021-04-12 17:29:00|6311.2|6308.4|6311.2|6308.4|6311.2|6308.4|6311.2|6308.4|1
1618248550000|2021-04-12 17:29:10|||||||||1
1618248560000|2021-04-12 17:29:20|6311.4|6308.6|6313.9|6311.1|6313.9|6311.1|6311.4|6308.6|16
1618248570000|2021-04-12 17:29:30|6313.7|6310.9|6314.9|6312.1|6314.9|6312.1|6313.4|6310.6|12
1618248580000|2021-04-12 17:29:40|6314.2|6311.4|6313.9|6311.1|6314.4|6311.6|6313.9|6311.1|3
1618248590000|2021-04-12 17:29:50|6314.2|6311.4|6313.9|6311.1|6314.7|6311.9|6313.9|6311.1|6
1618248600000|2021-04-12 17:30:00|6312.9|6310.1|6312.2|6309.4|6313.9|6311.1|6312.2|6309.4|20
1618248610000|2021-04-12 17:30:10|6311.9|6309.1|6310.7|6307.9|6311.9|6309.1|6310.7|6307.9|14
1618248620000|2021-04-12 17:30:20|6310.9|6308.1|6313.7|6310.9|6313.9|6311.1|6310.9|6308.1|70
1618248630000|2021-04-12 17:30:30|6313.2|6310.4|6312.9|6310.1|6313.2|6310.4|6312.7|6309.9|1
1618248640000|2021-04-12 17:30:40|6313.7|6310.9|6311.9|6309.1|6313.7|6310.9|6311.9|6309.1|5
1618248650000|2021-04-12 17:30:50|6312.7|6309.9|6314.9|6312.1|6314.9|6312.1|6312.7|6309.9|53
1618248660000|2021-04-12 17:31:00|6314.4|6311.6|6313.9|6311.1|6314.4|6311.6|6313.9|6311.1|15
1618248670000|2021-04-12 17:31:10|6312.9|6310.1|6312.9|6310.1|6313.2|6310.4|6312.9|6310.1|6
1618248680000|2021-04-12 17:31:20|6312.2|6309.4|6312.9|6310.1|6312.9|6310.1|6312.2|6309.4|7
1618248690000|2021-04-12 17:31:30|6312.4|6309.6|6312.2|6309.4|6312.9|6310.1|6311.9|6309.1|3
1618248700000|2021-04-12 17:31:40|6311.9|6309.1|6312.9|6310.1|6312.9|6310.1|6311.9|6309.1|0
1618248710000|2021-04-12 17:31:50|6312.7|6309.9|6311.9|6309.1|6312.7|6309.9|6311.9|6309.1|52
1618248720000|2021-04-12 17:32:00|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|20
1618248730000|2021-04-12 17:32:10|6311.9|6309.1|6311.9|6309.1|6311.9|6309.1|6311.9|6309.1|13
1618248740000|2021-04-12 17:32:20|6311.7|6308.9|6306.4|6303.6|6311.7|6308.9|6305.9|6303.1|52
1618248750000|2021-04-12 17:32:30|6306.2|6303.4|6304.9|6302.1|6306.2|6303.4|6304.2|6301.4|5
1618248760000|2021-04-12 17:32:40|6304.7|6301.9|6304.7|6301.9|6305.4|6302.6|6304.7|6301.9|1
1618248770000|2021-04-12 17:32:50|6304.9|6302.1|6304.9|6302.1|6305.2|6302.4|6304.9|6302.1|12
1618248780000|2021-04-12 17:33:00|6305.2|6302.4|6308.9|6306.1|6308.9|6306.1|6305.2|6302.4|8
1618248790000|2021-04-12 17:33:10|6308.2|6305.4|6308.9|6306.1|6309.2|6306.4|6308.2|6305.4|4
1618248800000|2021-04-12 17:33:20|6307.9|6305.1|6308.2|6305.4|6308.4|6305.6|6307.9|6305.1|7
1618248810000|2021-04-12 17:33:30|6307.6|6304.8|6307.2|6304.4|6307.7|6304.9|6307.2|6304.4|7
1618248820000|2021-04-12 17:33:40|6307.7|6304.9|6308.7|6305.9|6308.7|6305.9|6307.7|6304.9|14
1618248830000|2021-04-12 17:33:50|6309.7|6306.9|6309.2|6306.4|6309.7|6306.9|6308.9|6306.1|7
1618248840000|2021-04-12 17:34:00|6309.4|6306.6|6308.7|6305.9|6309.7|6306.9|6308.7|6305.9|39
1618248850000|2021-04-12 17:34:10|6309.2|6306.4|6308.4|6305.6|6309.2|6306.4|6307.7|6304.9|2
1618248860000|2021-04-12 17:34:20|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|7
1618248870000|2021-04-12 17:34:30|6307.2|6304.4|6307.4|6304.6|6307.7|6304.9|6306.6|6303.8|19
1618248880000|2021-04-12 17:34:40|6307.1|6304.3|6307.7|6304.9|6307.7|6304.9|6306.7|6303.9|4
1618248890000|2021-04-12 17:34:50|6307.4|6304.6|6307.7|6304.9|6307.7|6304.9|6307.4|6304.6|10
1618248900000|2021-04-12 17:35:00|6308.4|6305.6|6306.4|6303.6|6308.4|6305.6|6306.4|6303.6|2
1618248910000|2021-04-12 17:35:10|6306.2|6303.4|6305.9|6303.1|6306.2|6303.4|6304.7|6301.9|7
1618248920000|2021-04-12 17:35:20|6305.4|6302.6|6306.9|6304.1|6306.9|6304.1|6305.4|6302.6|18
1618248930000|2021-04-12 17:35:30|6307.4|6304.6|6307.7|6304.9|6307.7|6304.9|6306.4|6303.6|7
1618248940000|2021-04-12 17:35:40|6307.6|6304.8|6309.4|6306.6|6309.7|6306.9|6307.6|6304.8|14
1618248950000|2021-04-12 17:35:50|6309.7|6306.9|6310.9|6308.1|6311.4|6308.6|6309.4|6306.6|25
1618248960000|2021-04-12 17:36:00|6310.7|6307.9|6312.2|6309.4|6312.4|6309.6|6310.7|6307.9|21
1618248970000|2021-04-12 17:36:10|6311.9|6309.1|6312.7|6309.9|6312.7|6309.9|6311.9|6309.1|8
1618248980000|2021-04-12 17:36:20|6312.9|6310.1|6312.4|6309.6|6313.4|6310.6|6312.4|6309.6|20
1618248990000|2021-04-12 17:36:30|6312.1|6309.3|6309.9|6307.1|6312.1|6309.3|6309.2|6306.4|6
1618249000000|2021-04-12 17:36:40|6310.4|6307.6|6309.9|6307.1|6310.7|6307.9|6309.4|6306.6|8
1618249010000|2021-04-12 17:36:50|6310.2|6307.4|6309.4|6306.6|6310.2|6307.4|6308.7|6305.9|6
1618249020000|2021-04-12 17:37:00|6310.4|6307.6|6309.7|6306.9|6310.7|6307.9|6309.4|6306.6|9
1618249030000|2021-04-12 17:37:10|6309.4|6306.6|6309.4|6306.6|6309.7|6306.9|6309.4|6306.6|7
1618249040000|2021-04-12 17:37:20|6309.2|6306.4|6309.7|6306.9|6309.7|6306.9|6309.2|6306.4|19
1618249050000|2021-04-12 17:37:30|6309.4|6306.6|6308.7|6305.9|6309.7|6306.9|6307.7|6304.9|74
1618249060000|2021-04-12 17:37:40|6308.4|6305.6|6308.2|6305.4|6308.4|6305.6|6307.9|6305.1|9
1618249070000|2021-04-12 17:37:50|6308.7|6305.9|6308.4|6305.6|6308.7|6305.9|6308.4|6305.6|4
1618249080000|2021-04-12 17:38:00|6308.7|6305.9|6307.6|6304.8|6309.2|6306.4|6307.6|6304.8|13
1618249090000|2021-04-12 17:38:10|6307.4|6304.6|6307.2|6304.4|6307.4|6304.6|6307.2|6304.4|6
1618249100000|2021-04-12 17:38:20|6307.4|6304.6|6307.4|6304.6|6307.4|6304.6|6307.4|6304.6|5
1618249110000|2021-04-12 17:38:30|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|0
1618249120000|2021-04-12 17:38:40|6305.9|6303.1|6305.4|6302.6|6305.9|6303.1|6304.4|6301.6|20
1618249130000|2021-04-12 17:38:50|6304.2|6301.4|6305.9|6303.1|6305.9|6303.1|6304.2|6301.4|34
1618249140000|2021-04-12 17:39:00|6305.7|6302.9|6307.2|6304.4|6307.2|6304.4|6305.7|6302.9|5
1618249150000|2021-04-12 17:39:10|6307.4|6304.6|6308.2|6305.4|6308.2|6305.4|6307.4|6304.6|3
1618249160000|2021-04-12 17:39:20|6307.7|6304.9|6306.7|6303.9|6307.7|6304.9|6306.7|6303.9|13
1618249170000|2021-04-12 17:39:30|6307.2|6304.4|6307.7|6304.9|6307.7|6304.9|6307.2|6304.4|0
1618249180000|2021-04-12 17:39:40|6307.4|6304.6|6306.4|6303.6|6307.4|6304.6|6306.4|6303.6|9
1618249190000|2021-04-12 17:39:50|6306.7|6303.9|6310.2|6307.4|6310.2|6307.4|6305.9|6303.1|12
1618249200000|2021-04-12 17:40:00|6309.7|6306.9|6309.4|6306.6|6309.7|6306.9|6309.2|6306.4|13
1618249210000|2021-04-12 17:40:10|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|6309.2|6306.4|3
1618249220000|2021-04-12 17:40:20|6308.7|6305.9|6309.7|6306.9|6309.7|6306.9|6308.7|6305.9|37
1618249230000|2021-04-12 17:40:30|6308.4|6305.6|6310.4|6307.6|6310.4|6307.6|6308.4|6305.6|15
1618249240000|2021-04-12 17:40:40|6309.9|6307.1|6310.2|6307.4|6310.2|6307.4|6309.9|6307.1|0
1618249250000|2021-04-12 17:40:50|6309.7|6306.9|6309.4|6306.6|6309.7|6306.9|6308.7|6305.9|7
1618249260000|2021-04-12 17:41:00|6309.2|6306.4|6308.9|6306.1|6309.2|6306.4|6308.9|6306.1|77
1618249270000|2021-04-12 17:41:10|6308.6|6305.8|6305.4|6302.6|6309.2|6306.4|6305.4|6302.6|22
1618249280000|2021-04-12 17:41:20|6305.2|6302.4|6306.7|6303.9|6307.2|6304.4|6305.2|6302.4|20
1618249290000|2021-04-12 17:41:30|6306.9|6304.1|6307.2|6304.4|6307.2|6304.4|6306.9|6304.1|2
1618249300000|2021-04-12 17:41:40|6307.4|6304.6|6307.4|6304.6|6307.4|6304.6|6307.4|6304.6|1
1618249310000|2021-04-12 17:41:50|6307.2|6304.4|6306.2|6303.4|6307.2|6304.4|6305.2|6302.4|10
1618249320000|2021-04-12 17:42:00|6306.7|6303.9|6307.2|6304.4|6307.2|6304.4|6306.4|6303.6|25
1618249330000|2021-04-12 17:42:10|6307.7|6304.9|6308.4|6305.6|6308.4|6305.6|6307.7|6304.9|5
1618249340000|2021-04-12 17:42:20|||||||||6
1618249350000|2021-04-12 17:42:30|6308.2|6305.4|6309.4|6306.6|6309.7|6306.9|6308.2|6305.4|4
1618249360000|2021-04-12 17:42:40|6309.9|6307.1|6308.4|6305.6|6310.2|6307.4|6308.4|6305.6|1
1618249370000|2021-04-12 17:42:50|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|15
1618249380000|2021-04-12 17:43:00|6309.2|6306.4|6311.7|6308.9|6312.2|6309.4|6309.2|6306.4|17
1618249390000|2021-04-12 17:43:10|6311.2|6308.4|6312.7|6309.9|6313.4|6310.6|6311.2|6308.4|25
1618249400000|2021-04-12 17:43:20|6313.2|6310.4|6311.7|6308.9|6313.2|6310.4|6311.7|6308.9|6
1618249410000|2021-04-12 17:43:30|6312.4|6309.6|6313.2|6310.4|6313.2|6310.4|6312.4|6309.6|2
1618249420000|2021-04-12 17:43:40|6313.9|6311.1|6312.7|6309.9|6314.2|6311.4|6312.7|6309.9|16
1618249430000|2021-04-12 17:43:50|6313.2|6310.4|6313.2|6310.4|6313.7|6310.9|6313.2|6310.4|6
1618249440000|2021-04-12 17:44:00|6313.7|6310.9|6313.7|6310.9|6314.2|6311.4|6313.4|6310.6|17
1618249450000|2021-04-12 17:44:10|6313.2|6310.4|6312.2|6309.4|6313.2|6310.4|6311.7|6308.9|14
1618249460000|2021-04-12 17:44:20|6311.9|6309.1|6312.7|6309.9|6312.7|6309.9|6311.9|6309.1|4
1618249470000|2021-04-12 17:44:30|6312.9|6310.1|6313.4|6310.6|6313.4|6310.6|6312.9|6310.1|7
1618249480000|2021-04-12 17:44:40|6313.2|6310.4|6313.9|6311.1|6313.9|6311.1|6312.9|6310.1|20
1618249490000|2021-04-12 17:44:50|6314.2|6311.4|6315.7|6312.9|6316.9|6314.1|6314.2|6311.4|52
1618249500000|2021-04-12 17:45:00|6314.9|6312.1|6313.2|6310.4|6314.9|6312.1|6313.2|6310.4|5
1618249510000|2021-04-12 17:45:10|6313.7|6310.9|6314.9|6312.1|6315.7|6312.9|6313.7|6310.9|5
1618249520000|2021-04-12 17:45:20|6314.4|6311.6|6313.2|6310.4|6314.7|6311.9|6312.9|6310.1|41
1618249530000|2021-04-12 17:45:30|6312.9|6310.1|6313.2|6310.4|6313.2|6310.4|6311.9|6309.1|4
1618249540000|2021-04-12 17:45:40|6313.7|6310.9|6312.9|6310.1|6313.7|6310.9|6312.9|6310.1|2
1618249550000|2021-04-12 17:45:50|6313.2|6310.4|6313.9|6311.1|6313.9|6311.1|6312.9|6310.1|9
1618249560000|2021-04-12 17:46:00|6314.2|6311.4|6315.2|6312.4|6315.4|6312.6|6314.2|6311.4|4
1618249570000|2021-04-12 17:46:10|6314.9|6312.1|6314.4|6311.6|6315.9|6313.1|6314.4|6311.6|9
1618249580000|2021-04-12 17:46:20|6314.2|6311.4|6314.2|6311.4|6314.7|6311.9|6314.2|6311.4|33
1618249590000|2021-04-12 17:46:30|6314.9|6312.1|6314.7|6311.9|6314.9|6312.1|6314.4|6311.6|0
1618249600000|2021-04-12 17:46:40|6314.4|6311.6|6314.4|6311.6|6314.4|6311.6|6314.2|6311.4|0
1618249610000|2021-04-12 17:46:50|6314.2|6311.4|6312.1|6309.3|6314.2|6311.4|6312.1|6309.3|31
1618249620000|2021-04-12 17:47:00|6312.4|6309.6|6312.1|6309.3|6312.6|6309.8|6311.1|6308.3|10
1618249630000|2021-04-12 17:47:10|6312.7|6309.9|6311.1|6308.3|6313.1|6310.3|6311.1|6308.3|22
1618249640000|2021-04-12 17:47:20|6310.9|6308.1|6311.6|6308.8|6311.6|6308.8|6310.1|6307.3|20
1618249650000|2021-04-12 17:47:30|6311.9|6309.1|6313.4|6310.6|6313.6|6310.8|6311.9|6309.1|32
1618249660000|2021-04-12 17:47:40|6312.9|6310.1|6313.1|6310.3|6313.1|6310.3|6312.9|6310.1|6
1618249670000|2021-04-12 17:47:50|6312.9|6310.1|6313.1|6310.3|6313.1|6310.3|6312.9|6310.1|14
1618249680000|2021-04-12 17:48:00|6312.9|6310.1|6313.6|6310.8|6314.1|6311.3|6312.6|6309.8|24
1618249690000|2021-04-12 17:48:10|6314.1|6311.3|6315.1|6312.3|6315.1|6312.3|6313.9|6311.1|6
1618249700000|2021-04-12 17:48:20|6315.4|6312.6|6315.1|6312.3|6315.4|6312.6|6315.1|6312.3|17
1618249710000|2021-04-12 17:48:30|6315.9|6313.1|6315.6|6312.8|6316.1|6313.3|6315.6|6312.8|13
1618249720000|2021-04-12 17:48:40|6315.9|6313.1|6316.1|6313.3|6316.1|6313.3|6315.6|6312.8|23
1618249730000|2021-04-12 17:48:50|6316.4|6313.6|6316.4|6313.6|6316.6|6313.8|6316.4|6313.6|11
1618249740000|2021-04-12 17:49:00|6316.1|6313.3|6315.4|6312.6|6316.1|6313.3|6315.1|6312.3|18
1618249750000|2021-04-12 17:49:10|6315.6|6312.8|6316.4|6313.6|6316.4|6313.6|6315.6|6312.8|3
1618249760000|2021-04-12 17:49:20|6315.4|6312.6|6315.4|6312.6|6315.4|6312.6|6315.4|6312.6|34
1618249770000|2021-04-12 17:49:30|6315.6|6312.8|6315.9|6313.1|6315.9|6313.1|6315.6|6312.8|2
1618249780000|2021-04-12 17:49:40|6315.4|6312.6|6315.1|6312.3|6315.4|6312.6|6315.1|6312.3|11
1618249790000|2021-04-12 17:49:50|6315.4|6312.6|6315.1|6312.3|6315.4|6312.6|6315.1|6312.3|7
1618249800000|2021-04-12 17:50:00|6315.4|6312.6|6317.4|6314.6|6317.4|6314.6|6315.4|6312.6|23
1618249810000|2021-04-12 17:50:10|6317.1|6314.3|6318.4|6315.6|6318.6|6315.8|6317.1|6314.3|21
1618249820000|2021-04-12 17:50:20|6318.1|6315.3|6315.9|6313.1|6318.1|6315.3|6315.4|6312.6|40
1618249830000|2021-04-12 17:50:30|6315.6|6312.8|6317.4|6314.6|6317.6|6314.8|6315.4|6312.6|8
1618249840000|2021-04-12 17:50:40|6316.8|6314|6315.6|6312.8|6316.8|6314|6315.4|6312.6|34
1618249850000|2021-04-12 17:50:50|6316.4|6313.6|6314.4|6311.6|6316.4|6313.6|6314.4|6311.6|33
1618249860000|2021-04-12 17:51:00|6314.6|6311.8|6312.4|6309.6|6315.1|6312.3|6312.4|6309.6|35
1618249870000|2021-04-12 17:51:10|6312.6|6309.8|6312.4|6309.6|6312.6|6309.8|6312.1|6309.3|23
1618249880000|2021-04-12 17:51:20|6313.1|6310.3|6314.4|6311.6|6314.4|6311.6|6312.4|6309.6|17
1618249890000|2021-04-12 17:51:30|6314.1|6311.3|6312.6|6309.8|6314.1|6311.3|6312.6|6309.8|19
1618249900000|2021-04-12 17:51:40|6312.4|6309.6|6312.4|6309.6|6313.1|6310.3|6311.6|6308.8|14
1618249910000|2021-04-12 17:51:50|6312.1|6309.3|6311.1|6308.3|6312.1|6309.3|6310.1|6307.3|19
1618249920000|2021-04-12 17:52:00|6311.4|6308.6|6309.9|6307.1|6311.6|6308.8|6309.9|6307.1|36
1618249930000|2021-04-12 17:52:10|6310.4|6307.6|6310.1|6307.3|6310.4|6307.6|6309.4|6306.6|16
1618249940000|2021-04-12 17:52:20|6311.4|6308.6|6313.1|6310.3|6313.9|6311.1|6311.4|6308.6|30
1618249950000|2021-04-12 17:52:30|6312.9|6310.1|6312.1|6309.3|6313.1|6310.3|6312.1|6309.3|22
1618249960000|2021-04-12 17:52:40|6311.6|6308.8|6312.1|6309.3|6312.1|6309.3|6311.6|6308.8|3
1618249970000|2021-04-12 17:52:50|6312.7|6309.9|6313.1|6310.3|6314.1|6311.3|6312.4|6309.6|30
1618249980000|2021-04-12 17:53:00|6311.4|6308.6|6311.1|6308.3|6311.4|6308.6|6310.4|6307.6|135
1618249990000|2021-04-12 17:53:10|6311.4|6308.6|6313.1|6310.3|6313.6|6310.8|6311.4|6308.6|23
1618250000000|2021-04-12 17:53:20|6312.9|6310.1|6312.9|6310.1|6312.9|6310.1|6312.6|6309.8|12
1618250010000|2021-04-12 17:53:30|6313.1|6310.3|6312.1|6309.3|6313.1|6310.3|6312.1|6309.3|13
1618250020000|2021-04-12 17:53:40|6312.4|6309.6|6313.4|6310.6|6313.4|6310.6|6312.4|6309.6|4
1618250030000|2021-04-12 17:53:50|6313.6|6310.8|6314.9|6312.1|6314.9|6312.1|6313.4|6310.6|41
1618250040000|2021-04-12 17:54:00|6315.1|6312.3|6314.1|6311.3|6315.1|6312.3|6313.4|6310.6|10
1618250050000|2021-04-12 17:54:10|6313.6|6310.8|6314.9|6312.1|6314.9|6312.1|6313.6|6310.8|20
1618250060000|2021-04-12 17:54:20|6315.1|6312.3|6316.1|6313.3|6316.1|6313.3|6314.6|6311.8|38
1618250070000|2021-04-12 17:54:30|6316.4|6313.6|6316.1|6313.3|6317.1|6314.3|6315.4|6312.6|44
1618250080000|2021-04-12 17:54:40|6315.6|6312.8|6315.6|6312.8|6315.6|6312.8|6315.6|6312.8|1
1618250090000|2021-04-12 17:54:50|6315.1|6312.3|6314.4|6311.6|6315.6|6312.8|6314.1|6311.3|35
1618250100000|2021-04-12 17:55:00|6314.6|6311.8|6316.1|6313.3|6316.1|6313.3|6314.6|6311.8|14
1618250110000|2021-04-12 17:55:10|6315.6|6312.8|6314.9|6312.1|6316.1|6313.3|6314.9|6312.1|23
1618250120000|2021-04-12 17:55:20|6315.1|6312.3|6315.1|6312.3|6315.1|6312.3|6314.4|6311.6|11
1618250130000|2021-04-12 17:55:30|6315.4|6312.6|6314.1|6311.3|6315.4|6312.6|6313.1|6310.3|148
1618250140000|2021-04-12 17:55:40|||||||||11
1618250150000|2021-04-12 17:55:50|6313.4|6310.6|6313.1|6310.3|6313.4|6310.6|6313.1|6310.3|22
1618250160000|2021-04-12 17:56:00|6312.9|6310.1|6315.4|6312.6|6315.9|6313.1|6312.4|6309.6|10
1618250170000|2021-04-12 17:56:10|6315.6|6312.8|6315.6|6312.8|6315.6|6312.8|6315.4|6312.6|12
1618250180000|2021-04-12 17:56:20|6315.4|6312.6|6315.6|6312.8|6315.6|6312.8|6315.4|6312.6|12
1618250190000|2021-04-12 17:56:30|6315.4|6312.6|6317.6|6314.8|6318.6|6315.8|6315.4|6312.6|35
1618250200000|2021-04-12 17:56:40|6317.4|6314.6|6316.6|6313.8|6317.6|6314.8|6316.1|6313.3|11
1618250210000|2021-04-12 17:56:50|6316.4|6313.6|6316.4|6313.6|6316.6|6313.8|6316.1|6313.3|19
1618250220000|2021-04-12 17:57:00|6316.1|6313.3|6315.1|6312.3|6316.6|6313.8|6314.6|6311.8|9
1618250230000|2021-04-12 17:57:10|6314.9|6312.1|6313.6|6310.8|6314.9|6312.1|6313.6|6310.8|28
1618250240000|2021-04-12 17:57:20|6313.4|6310.6|6313.9|6311.1|6314.1|6311.3|6313.4|6310.6|140
1618250250000|2021-04-12 17:57:30|6313.6|6310.8|6313.1|6310.3|6314.1|6311.3|6312.9|6310.1|86
1618250260000|2021-04-12 17:57:40|6313.6|6310.8|6313.1|6310.3|6313.6|6310.8|6313.1|6310.3|10
1618250270000|2021-04-12 17:57:50|6313.6|6310.8|6314.4|6311.6|6314.9|6312.1|6313.6|6310.8|6
1618250280000|2021-04-12 17:58:00|6314.6|6311.8|6315.1|6312.3|6316.1|6313.3|6314.6|6311.8|27
1618250290000|2021-04-12 17:58:10|6315.4|6312.6|6315.1|6312.3|6315.4|6312.6|6314.9|6312.1|7
1618250300000|2021-04-12 17:58:20|6315.9|6313.1|6315.4|6312.6|6315.9|6313.1|6315.4|6312.6|37
1618250310000|2021-04-12 17:58:30|6315.6|6312.8|6317.4|6314.6|6317.4|6314.6|6315.4|6312.6|17
1618250320000|2021-04-12 17:58:40|6316.1|6313.3|6315.4|6312.6|6316.1|6313.3|6315.1|6312.3|40
1618250330000|2021-04-12 17:58:50|6315.1|6312.3|6315.4|6312.6|6315.9|6313.1|6315.1|6312.3|16
1618250340000|2021-04-12 17:59:00|6315.6|6312.8|6315.4|6312.6|6315.9|6313.1|6315.4|6312.6|11
1618250350000|2021-04-12 17:59:10|6315.6|6312.8|6314.6|6311.8|6315.6|6312.8|6314.6|6311.8|5
1618250360000|2021-04-12 17:59:20|6314.4|6311.6|6314.6|6311.8|6315.1|6312.3|6313.6|6310.8|35
1618250370000|2021-04-12 17:59:30|6314.4|6311.6|6313.6|6310.8|6314.4|6311.6|6313.6|6310.8|37
1618250380000|2021-04-12 17:59:40|6313.4|6310.6|6313.1|6310.3|6313.6|6310.8|6312.4|6309.6|224
1618250390000|2021-04-12 17:59:50|6312.4|6309.6|6312.6|6309.8|6312.6|6309.8|6311.6|6308.8|16
1618250400000|2021-04-12 18:00:00|6312.4|6309.6|6310.6|6307.8|6312.4|6309.6|6310.1|6307.3|52
1618250410000|2021-04-12 18:00:10|6310.9|6308.1|6312.4|6309.6|6313.1|6310.3|6310.9|6308.1|6
1618250420000|2021-04-12 18:00:20|6312.6|6309.8|6313.1|6310.3|6314.1|6311.3|6312.6|6309.8|24
1618250430000|2021-04-12 18:00:30|6312.1|6309.3|6314.1|6311.3|6314.1|6311.3|6312.1|6309.3|15
1618250440000|2021-04-12 18:00:40|6313.1|6310.3|6312.4|6309.6|6313.9|6311.1|6312.4|6309.6|323
1618250450000|2021-04-12 18:00:50|6312.1|6309.3|6311.1|6308.3|6312.1|6309.3|6308.1|6305.3|267
1618250460000|2021-04-12 18:01:00|6310.7|6307.9|6310.4|6307.6|6310.7|6307.9|6310.1|6307.3|29
1618250470000|2021-04-12 18:01:10|6310.1|6307.3|6309.1|6306.3|6310.1|6307.3|6308.4|6305.6|70
1618250480000|2021-04-12 18:01:20|6308.9|6306.1|6309.1|6306.3|6309.1|6306.3|6307.1|6304.3|34
1618250490000|2021-04-12 18:01:30|6308.9|6306.1|6309.4|6306.6|6309.9|6307.1|6307.1|6304.3|121
1618250500000|2021-04-12 18:01:40|6309.1|6306.3|6309.1|6306.3|6309.9|6307.1|6309.1|6306.3|72
1618250510000|2021-04-12 18:01:50|||||||||15
1618250520000|2021-04-12 18:02:00|6310.1|6307.3|6309.1|6306.3|6310.1|6307.3|6309.1|6306.3|9
1618250530000|2021-04-12 18:02:10|6309.4|6306.6|6309.1|6306.3|6309.4|6306.6|6308.6|6305.8|15
1618250540000|2021-04-12 18:02:20|6309.6|6306.8|6307.4|6304.6|6309.6|6306.8|6307.1|6304.3|115
1618250550000|2021-04-12 18:02:30|6307.1|6304.3|6307.9|6305.1|6308.1|6305.3|6307.1|6304.3|21
1618250560000|2021-04-12 18:02:40|6308.1|6305.3|6308.6|6305.8|6308.9|6306.1|6308.1|6305.3|53
1618250570000|2021-04-12 18:02:50|6309.1|6306.3|6308.6|6305.8|6309.1|6306.3|6308.6|6305.8|17
1618250580000|2021-04-12 18:03:00|6309.1|6306.3|6307.1|6304.3|6309.1|6306.3|6307.1|6304.3|7
1618250590000|2021-04-12 18:03:10|6306.9|6304.1|6307.1|6304.3|6307.1|6304.3|6306.6|6303.8|23
1618250600000|2021-04-12 18:03:20|6306.9|6304.1|6308.4|6305.6|6308.4|6305.6|6306.6|6303.8|24
1618250610000|2021-04-12 18:03:30|6308.1|6305.3|6308.4|6305.6|6308.4|6305.6|6306.9|6304.1|13
1618250620000|2021-04-12 18:03:40|6307.9|6305.1|6307.4|6304.6|6308.1|6305.3|6307.4|6304.6|104
1618250630000|2021-04-12 18:03:50|6307.6|6304.8|6306.4|6303.6|6307.6|6304.8|6306.4|6303.6|37
1618250640000|2021-04-12 18:04:00|6307.6|6304.8|6307.9|6305.1|6308.1|6305.3|6307.6|6304.8|8
1618250650000|2021-04-12 18:04:10|6308.4|6305.6|6305.9|6303.1|6308.4|6305.6|6305.9|6303.1|34
1618250660000|2021-04-12 18:04:20|6306.1|6303.3|6305.9|6303.1|6306.1|6303.3|6305.9|6303.1|7
1618250670000|2021-04-12 18:04:30|6306.1|6303.3|6306.1|6303.3|6306.1|6303.3|6305.6|6302.8|16
1618250680000|2021-04-12 18:04:40|6305.9|6303.1|6305.9|6303.1|6307.1|6304.3|6305.9|6303.1|65
1618250690000|2021-04-12 18:04:50|6306.1|6303.3|6307.4|6304.6|6307.4|6304.6|6306.1|6303.3|89
1618250700000|2021-04-12 18:05:00|6306.9|6304.1|6310.1|6307.3|6310.1|6307.3|6306.9|6304.1|21
1618250710000|2021-04-12 18:05:10|6311.1|6308.3|6310.6|6307.8|6312.4|6309.6|6310.4|6307.6|63
1618250720000|2021-04-12 18:05:20|6310.4|6307.6|6309.4|6306.6|6310.4|6307.6|6308.1|6305.3|14
1618250730000|2021-04-12 18:05:30|6308.9|6306.1|6309.1|6306.3|6309.1|6306.3|6308.9|6306.1|10
1618250740000|2021-04-12 18:05:40|6308.6|6305.8|6308.1|6305.3|6308.6|6305.8|6308.1|6305.3|11
1618250750000|2021-04-12 18:05:50|6307.9|6305.1|6307.9|6305.1|6308.1|6305.3|6307.6|6304.8|21
1618250760000|2021-04-12 18:06:00|6308.1|6305.3|6307.9|6305.1|6309.1|6306.3|6307.9|6305.1|10
1618250770000|2021-04-12 18:06:10|6307.6|6304.8|6308.1|6305.3|6308.1|6305.3|6307.4|6304.6|18
1618250780000|2021-04-12 18:06:20|6307.6|6304.8|6308.1|6305.3|6308.6|6305.8|6307.4|6304.6|33
1618250790000|2021-04-12 18:06:30|6307.6|6304.8|6307.4|6304.6|6307.6|6304.8|6306.9|6304.1|32
1618250800000|2021-04-12 18:06:40|6307.1|6304.3|6305.9|6303.1|6307.1|6304.3|6305.6|6302.8|30
1618250810000|2021-04-12 18:06:50|6306.1|6303.3|6307.1|6304.3|6307.4|6304.6|6305.9|6303.1|33
1618250820000|2021-04-12 18:07:00|6306.9|6304.1|6308.9|6306.1|6308.9|6306.1|6306.1|6303.3|41
1618250830000|2021-04-12 18:07:10|6308.6|6305.8|6308.4|6305.6|6308.6|6305.8|6308.1|6305.3|21
1618250840000|2021-04-12 18:07:20|6308.6|6305.8|6309.1|6306.3|6309.1|6306.3|6308.6|6305.8|43
1618250850000|2021-04-12 18:07:30|6309.6|6306.8|6310.4|6307.6|6310.4|6307.6|6309.6|6306.8|21
1618250860000|2021-04-12 18:07:40|6310.1|6307.3|6310.4|6307.6|6310.4|6307.6|6309.6|6306.8|8
1618250870000|2021-04-12 18:07:50|6311.4|6308.6|6310.9|6308.1|6311.4|6308.6|6310.6|6307.8|23
1618250880000|2021-04-12 18:08:00|6311.1|6308.3|6314.1|6311.3|6314.1|6311.3|6311.1|6308.3|23
1618250890000|2021-04-12 18:08:10|6314.9|6312.1|6314.4|6311.6|6314.9|6312.1|6314.4|6311.6|11
1618250900000|2021-04-12 18:08:20|6315.4|6312.6|6316.4|6313.6|6317.4|6314.6|6315.4|6312.6|46
1618250910000|2021-04-12 18:08:30|6316.1|6313.3|6316.1|6313.3|6316.4|6313.6|6315.4|6312.6|316
1618250920000|2021-04-12 18:08:40|6316.4|6313.6|6314.6|6311.8|6317.4|6314.6|6314.4|6311.6|34
1618250930000|2021-04-12 18:08:50|6314.4|6311.6|6311.9|6309.1|6314.4|6311.6|6311.4|6308.6|71
1618250940000|2021-04-12 18:09:00|6312.4|6309.6|6312.6|6309.8|6313.1|6310.3|6312.4|6309.6|20
1618250950000|2021-04-12 18:09:10|6312.4|6309.6|6309.9|6307.1|6312.4|6309.6|6309.9|6307.1|8
1618250960000|2021-04-12 18:09:20|6308.9|6306.1|6309.9|6307.1|6310.1|6307.3|6308.6|6305.8|26
1618250970000|2021-04-12 18:09:30|6309.6|6306.8|6308.9|6306.1|6310.4|6307.6|6306.4|6303.6|98
1618250980000|2021-04-12 18:09:40|6309.1|6306.3|6309.4|6306.6|6310.1|6307.3|6308.6|6305.8|23
1618250990000|2021-04-12 18:09:50|6309.6|6306.8|6312.4|6309.6|6312.9|6310.1|6309.6|6306.8|432
1618251000000|2021-04-12 18:10:00|6312.1|6309.3|6311.1|6308.3|6313.4|6310.6|6310.9|6308.1|9
1618251010000|2021-04-12 18:10:10|6311.4|6308.6|6308.6|6305.8|6311.4|6308.6|6308.6|6305.8|47
1618251020000|2021-04-12 18:10:20|6308.4|6305.6|6308.1|6305.3|6308.6|6305.8|6307.1|6304.3|34
1618251030000|2021-04-12 18:10:30|6307.6|6304.8|6307.9|6305.1|6309.1|6306.3|6307.4|6304.6|34
1618251040000|2021-04-12 18:10:40|6307.6|6304.8|6308.9|6306.1|6309.1|6306.3|6306.6|6303.8|32
1618251050000|2021-04-12 18:10:50|6307.9|6305.1|6309.1|6306.3|6309.9|6307.1|6307.9|6305.1|56
1618251060000|2021-04-12 18:11:00|6308.6|6305.8|6310.8|6308|6311.8|6309|6308.6|6305.8|70
1618251070000|2021-04-12 18:11:10|6310.3|6307.5|6310|6307.2|6310.8|6308|6310|6307.2|10
1618251080000|2021-04-12 18:11:20|6309.8|6307|6308.6|6305.8|6310.1|6307.3|6307.1|6304.3|37
1618251090000|2021-04-12 18:11:30|6308.1|6305.3|6308.6|6305.8|6308.6|6305.8|6307.8|6305|14
1618251100000|2021-04-12 18:11:40|||||||||1
1618251110000|2021-04-12 18:11:50|6309.3|6306.5|6311.3|6308.5|6311.8|6309|6309.3|6306.5|45
1618251120000|2021-04-12 18:12:00|6311.6|6308.8|6311.3|6308.5|6311.8|6309|6310.8|6308|8
1618251130000|2021-04-12 18:12:10|6310.8|6308|6308.8|6306|6310.8|6308|6308.5|6305.7|11
1618251140000|2021-04-12 18:12:20|6308.6|6305.8|6309.6|6306.8|6309.6|6306.8|6308.6|6305.8|30
1618251150000|2021-04-12 18:12:30|6309.3|6306.5|6309.6|6306.8|6309.6|6306.8|6308.8|6306|5
1618251160000|2021-04-12 18:12:40|6309.3|6306.5|6308.8|6306|6309.3|6306.5|6308.8|6306|18
1618251170000|2021-04-12 18:12:50|6308|6305.2|6309.6|6306.8|6309.6|6306.8|6307.8|6305|8
1618251180000|2021-04-12 18:13:00|6309.9|6307.1|6310.8|6308|6311.6|6308.8|6309.9|6307.1|25
1618251190000|2021-04-12 18:13:10|6311.1|6308.3|6310.8|6308|6311.6|6308.8|6310.8|6308|6
1618251200000|2021-04-12 18:13:20|6310.6|6307.8|6313.1|6310.3|6313.1|6310.3|6310.6|6307.8|24
1618251210000|2021-04-12 18:13:30|6313.8|6311|6312.8|6310|6315.8|6313|6312.8|6310|90
1618251220000|2021-04-12 18:13:40|6313.1|6310.3|6314.8|6312|6316|6313.2|6313.1|6310.3|91
1618251230000|2021-04-12 18:13:50|6314.6|6311.8|6314.6|6311.8|6314.8|6312|6314.3|6311.5|39
1618251240000|2021-04-12 18:14:00|6315.1|6312.3|6314.6|6311.8|6316.8|6314|6314.6|6311.8|31
1618251250000|2021-04-12 18:14:10|6314.9|6312.1|6313.8|6311|6315.6|6312.8|6313.8|6311|26
1618251260000|2021-04-12 18:14:20|6314.1|6311.3|6313.6|6310.8|6314.6|6311.8|6313.1|6310.3|72
1618251270000|2021-04-12 18:14:30|6313.8|6311|6313.8|6311|6313.8|6311|6313.8|6311|25
1618251280000|2021-04-12 18:14:40|6314.8|6312|6314.8|6312|6315.1|6312.3|6314.8|6312|63
1618251290000|2021-04-12 18:14:50|6315.1|6312.3|6314.1|6311.3|6315.6|6312.8|6313.1|6310.3|21
1618251300000|2021-04-12 18:15:00|6314.3|6311.5|6315.1|6312.3|6315.4|6312.6|6313.8|6311|38
1618251310000|2021-04-12 18:15:10|6315.8|6313|6316.1|6313.3|6316.6|6313.8|6315.1|6312.3|44
1618251320000|2021-04-12 18:15:20|6315.8|6313|6314.6|6311.8|6316.6|6313.8|6314.6|6311.8|24
1618251330000|2021-04-12 18:15:30|6315|6312.2|6316.6|6313.8|6316.6|6313.8|6314.8|6312|60
1618251340000|2021-04-12 18:15:40|6316.1|6313.3|6314.6|6311.8|6316.6|6313.8|6314.6|6311.8|6
1618251350000|2021-04-12 18:15:50|6314.1|6311.3|6313.6|6310.8|6314.8|6312|6313.1|6310.3|34
1618251360000|2021-04-12 18:16:00|6313.3|6310.5|6311.8|6309|6314.6|6311.8|6311.8|6309|17
1618251370000|2021-04-12 18:16:10|6312.9|6310.1|6313.3|6310.5|6313.8|6311|6312.8|6310|14
1618251380000|2021-04-12 18:16:20|6313.6|6310.8|6313.1|6310.3|6314.1|6311.3|6312.8|6310|12
1618251390000|2021-04-12 18:16:30|6313.4|6310.6|6314.3|6311.5|6314.8|6312|6313.1|6310.3|31
1618251400000|2021-04-12 18:16:40|6314.6|6311.8|6316.1|6313.3|6316.6|6313.8|6314.6|6311.8|28
1618251410000|2021-04-12 18:16:50|6315.8|6313|6315.8|6313|6316.1|6313.3|6314.8|6312|62
1618251420000|2021-04-12 18:17:00|6315.6|6312.8|6315.3|6312.5|6316.4|6313.6|6315.1|6312.3|15
1618251430000|2021-04-12 18:17:10|6316.1|6313.3|6315.8|6313|6316.1|6313.3|6314.8|6312|31
1618251440000|2021-04-12 18:17:20|6315.6|6312.8|6314.8|6312|6315.6|6312.8|6314.8|6312|10
1618251450000|2021-04-12 18:17:30|6314.6|6311.8|6314.3|6311.5|6315.6|6312.8|6314.3|6311.5|23
1618251460000|2021-04-12 18:17:40|6314.1|6311.3|6315.3|6312.5|6315.6|6312.8|6313.6|6310.8|24
1618251470000|2021-04-12 18:17:50|6315.6|6312.8|6318.3|6315.5|6318.6|6315.8|6315.3|6312.5|33
1618251480000|2021-04-12 18:18:00|6317.8|6315|6318.8|6316|6319.1|6316.3|6317.8|6315|249
1618251490000|2021-04-12 18:18:10|6319.1|6316.3|6318.3|6315.5|6320.1|6317.3|6318.1|6315.3|64
1618251500000|2021-04-12 18:18:20|6317.8|6315|6317.1|6314.3|6319.1|6316.3|6316.6|6313.8|135
1618251510000|2021-04-12 18:18:30|6317.3|6314.5|6317.6|6314.8|6318.1|6315.3|6316.3|6313.5|31
1618251520000|2021-04-12 18:18:40|6318.1|6315.3|6318.1|6315.3|6318.6|6315.8|6317.8|6315|71
1618251530000|2021-04-12 18:18:50|6317.8|6315|6318.1|6315.3|6318.6|6315.8|6317.6|6314.8|20
1618251540000|2021-04-12 18:19:00|6317.8|6315|6316.6|6313.8|6318.6|6315.8|6316.1|6313.3|108
1618251550000|2021-04-12 18:19:10|6316.8|6314|6316.8|6314|6317.6|6314.8|6316.6|6313.8|19
1618251560000|2021-04-12 18:19:20|6316.6|6313.8|6314.6|6311.8|6316.6|6313.8|6313.8|6311|30
1618251570000|2021-04-12 18:19:30|6314.3|6311.5|6317.3|6314.5|6317.3|6314.5|6314.1|6311.3|68
1618251580000|2021-04-12 18:19:40|6317.6|6314.8|6315.1|6312.3|6317.6|6314.8|6315.1|6312.3|12
1618251590000|2021-04-12 18:19:50|6315.6|6312.8|6315.6|6312.8|6315.6|6312.8|6315.1|6312.3|34
1618251600000|2021-04-12 18:20:00|6315.8|6313|6314.8|6312|6316.6|6313.8|6313.3|6310.5|73
1618251610000|2021-04-12 18:20:10|6314.6|6311.8|6311.6|6308.8|6314.6|6311.8|6311.6|6308.8|17
1618251620000|2021-04-12 18:20:20|6311.8|6309|6311.6|6308.8|6312.8|6310|6311.3|6308.5|26
1618251630000|2021-04-12 18:20:30|6311.3|6308.5|6310.8|6308|6312.6|6309.8|6310.3|6307.5|44
1618251640000|2021-04-12 18:20:40|6311|6308.2|6312.8|6310|6312.8|6310|6310.8|6308|68
1618251650000|2021-04-12 18:20:50|6312|6309.2|6312.3|6309.5|6312.6|6309.8|6311.8|6309|24
1618251660000|2021-04-12 18:21:00|6312.1|6309.3|6313.8|6311|6314.6|6311.8|6312.1|6309.3|37
1618251670000|2021-04-12 18:21:10|6313.5|6310.7|6313.5|6310.7|6313.8|6311|6313.5|6310.7|20
1618251680000|2021-04-12 18:21:20|6313.6|6310.8|6315.8|6313|6315.8|6313|6313.3|6310.5|26
1618251690000|2021-04-12 18:21:30|6315.6|6312.8|6313.8|6311|6315.6|6312.8|6313.8|6311|17
1618251700000|2021-04-12 18:21:40|6314.3|6311.5|6313.8|6311|6315.1|6312.3|6313.5|6310.7|9
1618251710000|2021-04-12 18:21:50|6314|6311.2|6314.8|6312|6315.8|6313|6314|6311.2|25
1618251720000|2021-04-12 18:22:00|6314.5|6311.7|6313.8|6311|6315.1|6312.3|6313.8|6311|25
1618251730000|2021-04-12 18:22:10|6313.3|6310.5|6313.8|6311|6313.8|6311|6312.8|6310|35
1618251740000|2021-04-12 18:22:20|6314|6311.2|6314.8|6312|6314.8|6312|6314|6311.2|13
1618251750000|2021-04-12 18:22:30|6315|6312.2|6312.3|6309.5|6315|6312.2|6310.6|6307.8|103
1618251760000|2021-04-12 18:22:40|6312.6|6309.8|6312.8|6310|6313.8|6311|6312.3|6309.5|24
1618251770000|2021-04-12 18:22:50|6313|6310.2|6313.8|6311|6315|6312.2|6312.8|6310|69
1618251780000|2021-04-12 18:23:00|6314.3|6311.5|6316|6313.2|6316.1|6313.3|6313|6310.2|12
1618251790000|2021-04-12 18:23:10|6315.8|6313|6315.3|6312.5|6316.3|6313.5|6314.3|6311.5|30
1618251800000|2021-04-12 18:23:20|6315.1|6312.3|6314.8|6312|6315.1|6312.3|6314.8|6312|8
1618251810000|2021-04-12 18:23:30|6314.3|6311.5|6313.6|6310.8|6314.3|6311.5|6312.6|6309.8|30
1618251820000|2021-04-12 18:23:40|6314.1|6311.3|6312.8|6310|6314.3|6311.5|6312.8|6310|11
1618251830000|2021-04-12 18:23:50|6311.8|6309|6313|6310.2|6313|6310.2|6311.8|6309|59
1618251840000|2021-04-12 18:24:00|6312.8|6310|6311.6|6308.8|6312.8|6310|6310.8|6308|56
1618251850000|2021-04-12 18:24:10|6312|6309.2|6313.6|6310.8|6313.6|6310.8|6311.8|6309|1174
1618251860000|2021-04-12 18:24:20|6314.1|6311.3|6315.3|6312.5|6316.6|6313.8|6314.1|6311.3|61
1618251870000|2021-04-12 18:24:30|6315.8|6313|6316.1|6313.3|6316.6|6313.8|6315.1|6312.3|33
1618251880000|2021-04-12 18:24:40|6316.3|6313.5|6316.1|6313.3|6316.6|6313.8|6315.3|6312.5|16
1618251890000|2021-04-12 18:24:50|6316.6|6313.8|6316.1|6313.3|6316.6|6313.8|6315.8|6313|22
1618251900000|2021-04-12 18:25:00|6316.3|6313.5|6316.6|6313.8|6317.3|6314.5|6315.6|6312.8|234
1618251910000|2021-04-12 18:25:10|6315.3|6312.5|6313.3|6310.5|6315.3|6312.5|6313.3|6310.5|61
1618251920000|2021-04-12 18:25:20|6312.8|6310|6312.1|6309.3|6313.3|6310.5|6310.8|6308|57
1618251930000|2021-04-12 18:25:30|6311.8|6309|6313.6|6310.8|6314.6|6311.8|6310.3|6307.5|84
1618251940000|2021-04-12 18:25:40|6313.3|6310.5|6313.8|6311|6314.3|6311.5|6313.1|6310.3|19
1618251950000|2021-04-12 18:25:50|6313.6|6310.8|6314.6|6311.8|6315.1|6312.3|6312.8|6310|34
1618251960000|2021-04-12 18:26:00|6314.3|6311.5|6314.3|6311.5|6315.3|6312.5|6314.3|6311.5|36
1618251970000|2021-04-12 18:26:10|6314.9|6312.1|6314.3|6311.5|6316.3|6313.5|6314.3|6311.5|87
1618251980000|2021-04-12 18:26:20|6314.6|6311.8|6314.3|6311.5|6316.3|6313.5|6314.3|6311.5|55
1618251990000|2021-04-12 18:26:30|6314.6|6311.8|6314.1|6311.3|6316.1|6313.3|6314.1|6311.3|55
1618252000000|2021-04-12 18:26:40|6314.6|6311.8|6315.3|6312.5|6316.1|6313.3|6314.6|6311.8|105
1618252010000|2021-04-12 18:26:50|6314.6|6311.8|6315.1|6312.3|6316.1|6313.3|6313.8|6311|31
1618252020000|2021-04-12 18:27:00|6313.6|6310.8|6314.1|6311.3|6314.1|6311.3|6313.3|6310.5|141
1618252030000|2021-04-12 18:27:10|6313.8|6311|6313.1|6310.3|6314.1|6311.3|6312.6|6309.8|136
1618252040000|2021-04-12 18:27:20|6312.6|6309.8|6314.1|6311.3|6314.1|6311.3|6312.6|6309.8|97
1618252050000|2021-04-12 18:27:30|6315.1|6312.3|6315.3|6312.5|6315.6|6312.8|6314.6|6311.8|165
1618252060000|2021-04-12 18:27:40|6314.1|6311.3|6306.6|6303.8|6314.1|6311.3|6306.3|6303.5|80
1618252070000|2021-04-12 18:27:50|6306.1|6303.3|6307.3|6304.5|6308.3|6305.5|6306.1|6303.3|122
1618252080000|2021-04-12 18:28:00|6308.1|6305.3|6315.9|6313.1|6316.1|6313.3|6305.3|6302.5|665
1618252090000|2021-04-12 18:28:10|6316.1|6313.3|6313.1|6310.3|6317.1|6314.3|6313.1|6310.3|612
1618252100000|2021-04-12 18:28:20|6313.3|6310.5|6313.1|6310.3|6315.1|6312.3|6312.1|6309.3|554
1618252110000|2021-04-12 18:28:30|6313.3|6310.5|6308.1|6305.3|6313.3|6310.5|6308.1|6305.3|1094
1618252120000|2021-04-12 18:28:40|6308.6|6305.8|6307.3|6304.5|6309.3|6306.5|6306.3|6303.5|602
1618252130000|2021-04-12 18:28:50|6306.8|6304|6306.9|6304.1|6308.3|6305.5|6305.1|6302.3|701
1618252140000|2021-04-12 18:29:00|6307.1|6304.3|6307.6|6304.8|6307.6|6304.8|6305.6|6302.8|453
1618252150000|2021-04-12 18:29:10|6307.3|6304.5|6307.3|6304.5|6309.3|6306.5|6306.3|6303.5|714
1618252160000|2021-04-12 18:29:20|6306.3|6303.5|6307.3|6304.5|6308.1|6305.3|6306.3|6303.5|446
1618252170000|2021-04-12 18:29:30|6307.1|6304.3|6308.1|6305.3|6310.1|6307.3|6307.1|6304.3|898
1618252180000|2021-04-12 18:29:40|6307.3|6304.5|6306.1|6303.3|6307.3|6304.5|6306.1|6303.3|867
1618252190000|2021-04-12 18:29:50|6307.1|6304.3|6306.3|6303.5|6307.3|6304.5|6306.1|6303.3|779
1618252200000|2021-04-12 18:30:00|6306.1|6303.3|6306.3|6303.5|6307.3|6304.5|6305.3|6302.5|390
1618252210000|2021-04-12 18:30:10|6306.1|6303.3|6305.3|6302.5|6306.3|6303.5|6304.6|6301.8|135
1618252220000|2021-04-12 18:30:20|6306.3|6303.5|6305.8|6303|6306.3|6303.5|6305.8|6303|60
1618252230000|2021-04-12 18:30:30|6306.1|6303.3|6304.1|6301.3|6306.3|6303.5|6304.1|6301.3|65
1618252240000|2021-04-12 18:30:40|6304.3|6301.5|6306.3|6303.5|6306.3|6303.5|6304.3|6301.5|60
1618252250000|2021-04-12 18:30:50|6306.1|6303.3|6305.3|6302.5|6306.1|6303.3|6305.3|6302.5|4
1618252260000|2021-04-12 18:31:00|6305.6|6302.8|6306|6303.2|6306.6|6303.8|6305.6|6302.8|159
1618252270000|2021-04-12 18:31:10|6305.3|6302.5|6304.8|6302|6305.3|6302.5|6304.1|6301.3|17
1618252280000|2021-04-12 18:31:20|6305.3|6302.5|6303.3|6300.5|6305.3|6302.5|6303.3|6300.5|7
1618252290000|2021-04-12 18:31:30|6303.6|6300.8|6305.3|6302.5|6305.3|6302.5|6303.6|6300.8|36
1618252300000|2021-04-12 18:31:40|6305.8|6303|6306.3|6303.5|6306.3|6303.5|6305.3|6302.5|95
1618252310000|2021-04-12 18:31:50|6305.8|6303|6304.6|6301.8|6306.3|6303.5|6304.6|6301.8|69
1618252320000|2021-04-12 18:32:00|6304.8|6302|6303.3|6300.5|6305.1|6302.3|6301.3|6298.5|40
1618252330000|2021-04-12 18:32:10|6303.1|6300.3|6304.3|6301.5|6306.3|6303.5|6303.1|6300.3|166
1618252340000|2021-04-12 18:32:20|6304.6|6301.8|6303.3|6300.5|6304.6|6301.8|6303.1|6300.3|17
1618252350000|2021-04-12 18:32:30|6303.6|6300.8|6303.1|6300.3|6303.6|6300.8|6303.1|6300.3|109
1618252360000|2021-04-12 18:32:40|6303.8|6301|6301|6298.2|6304|6301.2|6300.8|6298|41
1618252370000|2021-04-12 18:32:50|6301.1|6298.3|6299.8|6297|6301.1|6298.3|6299.8|6297|32
1618252380000|2021-04-12 18:33:00|6300.3|6297.5|6301.8|6299|6301.8|6299|6300.3|6297.5|4
1618252390000|2021-04-12 18:33:10|6300.8|6298|6301.3|6298.5|6301.8|6299|6300.8|6298|47
1618252400000|2021-04-12 18:33:20|6300.8|6298|6300.6|6297.8|6300.8|6298|6300.6|6297.8|21
1618252410000|2021-04-12 18:33:30|||||||||6
1618252420000|2021-04-12 18:33:40|6300.1|6297.3|6299.3|6296.5|6300.1|6297.3|6298.6|6295.8|30
1618252430000|2021-04-12 18:33:50|6298.6|6295.8|6298.6|6295.8|6298.6|6295.8|6298.6|6295.8|4
1618252440000|2021-04-12 18:34:00|6298.3|6295.5|6296.6|6293.8|6298.3|6295.5|6295.6|6292.8|164
1618252450000|2021-04-12 18:34:10|6296.3|6293.5|6296.6|6293.8|6296.6|6293.8|6296.1|6293.3|62
1618252460000|2021-04-12 18:34:20|6297.6|6294.8|6298.3|6295.5|6298.3|6295.5|6297.6|6294.8|24
1618252470000|2021-04-12 18:34:30|6297.9|6295.1|6298.1|6295.3|6298.3|6295.5|6296.6|6293.8|80
1618252480000|2021-04-12 18:34:40|6298.3|6295.5|6296.8|6294|6298.3|6295.5|6296.3|6293.5|40
1618252490000|2021-04-12 18:34:50|6297.1|6294.3|6297.3|6294.5|6297.6|6294.8|6296.6|6293.8|45
1618252500000|2021-04-12 18:35:00|6297.1|6294.3|6296.3|6293.5|6297.1|6294.3|6295.6|6292.8|12
1618252510000|2021-04-12 18:35:10|6296.6|6293.8|6296.6|6293.8|6296.6|6293.8|6296.6|6293.8|37
1618252520000|2021-04-12 18:35:20|6296.8|6294|6297.1|6294.3|6297.1|6294.3|6296.8|6294|25
1618252530000|2021-04-12 18:35:30|6297.8|6295|6300.1|6297.3|6300.1|6297.3|6297.8|6295|3
1618252540000|2021-04-12 18:35:40|6300.3|6297.5|6299.3|6296.5|6300.3|6297.5|6299.1|6296.3|35
1618252550000|2021-04-12 18:35:50|||||||||3
1618252560000|2021-04-12 18:36:00|6298.6|6295.8|6299.1|6296.3|6299.1|6296.3|6298.3|6295.5|17
1618252570000|2021-04-12 18:36:10|6299.3|6296.5|6299.6|6296.8|6299.6|6296.8|6299.3|6296.5|7
1618252580000|2021-04-12 18:36:20|6299.8|6297|6300.1|6297.3|6300.1|6297.3|6299.8|6297|2
1618252590000|2021-04-12 18:36:30|6300.3|6297.5|6299.3|6296.5|6300.3|6297.5|6299.3|6296.5|9
1618252600000|2021-04-12 18:36:40|6298.8|6296|6299.1|6296.3|6299.3|6296.5|6298.8|6296|2
1618252610000|2021-04-12 18:36:50|6299.3|6296.5|6300.1|6297.3|6300.3|6297.5|6299.3|6296.5|34
1618252620000|2021-04-12 18:37:00|6299.6|6296.8|6300.1|6297.3|6300.1|6297.3|6299.6|6296.8|3
1618252630000|2021-04-12 18:37:10|6300.3|6297.5|6300.6|6297.8|6300.6|6297.8|6299.6|6296.8|96
1618252640000|2021-04-12 18:37:20|6300.3|6297.5|6299.3|6296.5|6300.3|6297.5|6299.1|6296.3|50
1618252660000|2021-04-12 18:37:40|6299.6|6296.8|6300.3|6297.5|6300.6|6297.8|6299.6|6296.8|10
1618252670000|2021-04-12 18:37:50|6300.6|6297.8|6300.6|6297.8|6300.6|6297.8|6300.6|6297.8|4
1618252680000|2021-04-12 18:38:00|6301.1|6298.3|6301.6|6298.8|6301.6|6298.8|6301.1|6298.3|40
1618252690000|2021-04-12 18:38:10|6302|6299.2|6303|6300.2|6304.1|6301.3|6302|6299.2|104
1618252700000|2021-04-12 18:38:20|6303.1|6300.3|6301.8|6299|6303.1|6300.3|6301.8|6299|96
1618252710000|2021-04-12 18:38:30|6301|6298.2|6300.8|6298|6301|6298.2|6300.8|6298|22
1618252720000|2021-04-12 18:38:40|6299.8|6297|6299.3|6296.5|6299.8|6297|6298.8|6296|82
1618252730000|2021-04-12 18:38:50|6299.8|6297|6299.8|6297|6299.8|6297|6299.6|6296.8|6
1618252740000|2021-04-12 18:39:00|6299.6|6296.8|6298.6|6295.8|6299.6|6296.8|6298.6|6295.8|5
1618252750000|2021-04-12 18:39:10|6299.1|6296.3|6298.8|6296|6299.1|6296.3|6298.8|6296|0
1618252760000|2021-04-12 18:39:20|6299.3|6296.5|6299.8|6297|6299.8|6297|6299.3|6296.5|5
1618252770000|2021-04-12 18:39:30|||||||||28
1618252780000|2021-04-12 18:39:40|6300.5|6297.7|6301.6|6298.8|6301.6|6298.8|6300.5|6297.7|13
1618252790000|2021-04-12 18:39:50|6301.8|6299|6301.1|6298.3|6301.8|6299|6301.1|6298.3|38
1618252800000|2021-04-12 18:40:00|6300.8|6298|6300.8|6298|6300.8|6298|6299.8|6297|28
1618252810000|2021-04-12 18:40:10|6300.6|6297.8|6300.6|6297.8|6300.6|6297.8|6300.6|6297.8|1
1618252820000|2021-04-12 18:40:20|6300.8|6298|6299.8|6297|6300.8|6298|6299.8|6297|14
1618252840000|2021-04-12 18:40:40|6300.3|6297.5|6299.8|6297|6300.3|6297.5|6299.8|6297|14
1618252850000|2021-04-12 18:40:50|6300.6|6297.8|6301.8|6299|6301.8|6299|6299.8|6297|48
1618252860000|2021-04-12 18:41:00|6301.6|6298.8|6300.3|6297.5|6301.6|6298.8|6300.3|6297.5|6
1618252870000|2021-04-12 18:41:10|6300.6|6297.8|6301.1|6298.3|6301.1|6298.3|6300.6|6297.8|2
1618252880000|2021-04-12 18:41:20|6300.8|6298|6301.1|6298.3|6301.1|6298.3|6300.8|6298|0
1618252900000|2021-04-12 18:41:40|6300.8|6298|6301.1|6298.3|6301.1|6298.3|6300.8|6298|0
1618252910000|2021-04-12 18:41:50|6300.6|6297.8|6298.6|6295.8|6300.6|6297.8|6298.6|6295.8|31
1618252920000|2021-04-12 18:42:00|6297.3|6294.5|6297.6|6294.8|6297.8|6295|6296.3|6293.5|27
1618252930000|2021-04-12 18:42:10|6297.8|6295|6298.3|6295.5|6298.8|6296|6297.8|6295|1
1618252940000|2021-04-12 18:42:20|6298.6|6295.8|6299|6296.2|6299.8|6297|6298.6|6295.8|12
1618252950000|2021-04-12 18:42:30|6298.8|6296|6298.6|6295.8|6298.8|6296|6298|6295.2|1
1618252960000|2021-04-12 18:42:40|6298.8|6296|6300.5|6297.7|6300.5|6297.7|6298.8|6296|153
1618252970000|2021-04-12 18:42:50|6300.6|6297.8|6300.3|6297.5|6300.8|6298|6300.3|6297.5|1
1618252980000|2021-04-12 18:43:00|6299.8|6297|6300.3|6297.5|6300.6|6297.8|6299.8|6297|5
1618253000000|2021-04-12 18:43:20|6300|6297.2|6299.6|6296.8|6300.5|6297.7|6299.6|6296.8|17
1618253010000|2021-04-12 18:43:30|6299.8|6297|6299.8|6297|6299.8|6297|6299|6296.2|5
1618253030000|2021-04-12 18:43:50|6299.3|6296.5|6298.8|6296|6299.8|6297|6298.8|6296|286
1618253040000|2021-04-12 18:44:00|6298.6|6295.8|6298.6|6295.8|6298.6|6295.8|6297.8|6295|15
1618253050000|2021-04-12 18:44:10|6298.8|6296|6300.1|6297.3|6300.1|6297.3|6298.8|6296|4
1618253060000|2021-04-12 18:44:20|6300.3|6297.5|6300.3|6297.5|6300.8|6298|6300.3|6297.5|0
1618253070000|2021-04-12 18:44:30|6300|6297.2|6300.6|6297.8|6300.6|6297.8|6300|6297.2|1
1618253080000|2021-04-12 18:44:40|6300.3|6297.5|6300.3|6297.5|6300.6|6297.8|6300.3|6297.5|1
1618253090000|2021-04-12 18:44:50|6300|6297.2|6299.8|6297|6300|6297.2|6299|6296.2|24
1618253100000|2021-04-12 18:45:00|6299.3|6296.5|6298.1|6295.3|6299.3|6296.5|6297.8|6295|123
1618253110000|2021-04-12 18:45:10|6297.8|6295|6298.3|6295.5|6298.3|6295.5|6297.3|6294.5|27
1618253130000|2021-04-12 18:45:30|6298.9|6296.1|6299.1|6296.3|6299.3|6296.5|6298.9|6296.1|4
1618253140000|2021-04-12 18:45:40|6298.6|6295.8|6298.6|6295.8|6299.1|6296.3|6298.6|6295.8|0
1618253150000|2021-04-12 18:45:50|6299.1|6296.3|6298.8|6296|6299.1|6296.3|6298.8|6296|21
1618253160000|2021-04-12 18:46:00|6297.8|6295|6297.3|6294.5|6298.3|6295.5|6297.3|6294.5|28
1618253170000|2021-04-12 18:46:10|6297.6|6294.8|6296.8|6294|6297.6|6294.8|6296.8|6294|1
1618253180000|2021-04-12 18:46:20|6297.1|6294.3|6297.1|6294.3|6297.1|6294.3|6297.1|6294.3|1
1618253190000|2021-04-12 18:46:30|6297.6|6294.8|6297.8|6295|6297.8|6295|6297.6|6294.8|1
1618253200000|2021-04-12 18:46:40|6297.3|6294.5|6297.3|6294.5|6297.3|6294.5|6297.1|6294.3|1
1618253210000|2021-04-12 18:46:50|6297.6|6294.8|6297.6|6294.8|6297.6|6294.8|6297.6|6294.8|6
1618253220000|2021-04-12 18:47:00|6298.3|6295.5|6298.3|6295.5|6298.3|6295.5|6298.1|6295.3|3
1618253230000|2021-04-12 18:47:10|6297.8|6295|6297.8|6295|6297.8|6295|6297.8|6295|1
1618253240000|2021-04-12 18:47:20|6298.1|6295.3|6297.6|6294.8|6298.1|6295.3|6297.6|6294.8|1
1618253250000|2021-04-12 18:47:30|6297.3|6294.5|6297.3|6294.5|6297.3|6294.5|6296.6|6293.8|4
1618253260000|2021-04-12 18:47:40|6297.1|6294.3|6297.1|6294.3|6297.3|6294.5|6296.6|6293.8|3
1618253280000|2021-04-12 18:48:00|6296.6|6293.8|6295.5|6292.7|6296.6|6293.8|6295.5|6292.7|7
1618253290000|2021-04-12 18:48:10|6295.3|6292.5|6296.3|6293.5|6296.3|6293.5|6295.3|6292.5|1
1618253300000|2021-04-12 18:48:20|6296|6293.2|6296.3|6293.5|6296.3|6293.5|6296|6293.2|7
1618253310000|2021-04-12 18:48:30|6296.8|6294|6296.8|6294|6296.8|6294|6296.8|6294|0
1618253320000|2021-04-12 18:48:40|6297|6294.2|6297|6294.2|6297|6294.2|6297|6294.2|0
1618253330000|2021-04-12 18:48:50|6297.3|6294.5|6296.8|6294|6297.3|6294.5|6296.8|6294|4
1618253350000|2021-04-12 18:49:10|6298.1|6295.3|6298|6295.2|6298.3|6295.5|6297.8|6295|30
1618253360000|2021-04-12 18:49:20|6298.8|6296|6298.8|6296|6298.8|6296|6298.8|6296|1
1618253370000|2021-04-12 18:49:30|6298|6295.2|6297.8|6295|6298|6295.2|6297.8|6295|1
1618253380000|2021-04-12 18:49:40|6297.3|6294.5|6296.8|6294|6297.3|6294.5|6296.8|6294|25
1618253400000|2021-04-12 18:50:00|6296.2|6293.4|6296|6293.2|6296.8|6294|6295.8|6293|60
1618253410000|2021-04-12 18:50:10|6296.5|6293.7|6296.8|6294|6297|6294.2|6296|6293.2|30
1618253420000|2021-04-12 18:50:20|6297.8|6295|6297.8|6295|6297.8|6295|6297.8|6295|169
1618253430000|2021-04-12 18:50:30|6297.5|6294.7|6297.3|6294.5|6297.5|6294.7|6296.8|6294|5
1618253440000|2021-04-12 18:50:40|6297.5|6294.7|6297.8|6295|6297.8|6295|6297.5|6294.7|1
1618253460000|2021-04-12 18:51:00|6298.3|6295.5|6300.3|6297.5|6300.5|6297.7|6298.3|6295.5|26
1618253470000|2021-04-12 18:51:10|6300|6297.2|6299.8|6297|6300|6297.2|6299.5|6296.7|17
1618253490000|2021-04-12 18:51:30|6300|6297.2|6299.5|6296.7|6300|6297.2|6299.5|6296.7|6
1618253500000|2021-04-12 18:51:40|6298.8|6296|6298.3|6295.5|6298.8|6296|6298|6295.2|16
1618253510000|2021-04-12 18:51:50|6297.5|6294.7|6298|6295.2|6298|6295.2|6297.5|6294.7|2
1618253520000|2021-04-12 18:52:00|6297.8|6295|6297.8|6295|6297.8|6295|6297.5|6294.7|18
1618253530000|2021-04-12 18:52:10|6298|6295.2|6297.8|6295|6298|6295.2|6297.8|6295|1
1618253540000|2021-04-12 18:52:20|6296.8|6294|6295.8|6293|6296.8|6294|6295.8|6293|7
1618253550000|2021-04-12 18:52:30|6296|6293.2|6295.8|6293|6296|6293.2|6295.8|6293|11
1618253570000|2021-04-12 18:52:50|6295|6292.2|6296.3|6293.5|6296.3|6293.5|6295|6292.2|7
1618253580000|2021-04-12 18:53:00|6296|6293.2|6296.5|6293.7|6297|6294.2|6296|6293.2|17
1618253590000|2021-04-12 18:53:10|6296|6293.2|6295.8|6293|6296|6293.2|6295.8|6293|1
1618253600000|2021-04-12 18:53:20|6296|6293.2|6295.5|6292.7|6296|6293.2|6295.5|6292.7|2
1618253620000|2021-04-12 18:53:40|6295.8|6293|6296|6293.2|6296.5|6293.7|6295.8|6293|1
1618253630000|2021-04-12 18:53:50|6295.8|6293|6294.8|6292|6295.8|6293|6294|6291.2|63
1618253640000|2021-04-12 18:54:00|6294|6291.2|6294|6291.2|6294|6291.2|6294|6291.2|0
1618253650000|2021-04-12 18:54:10|6294.5|6291.7|6295|6292.2|6295|6292.2|6294.5|6291.7|4
1618253660000|2021-04-12 18:54:20|6294.8|6292|6292.8|6290|6294.8|6292|6292.5|6289.7|12
1618253670000|2021-04-12 18:54:30|6293|6290.2|6294|6291.2|6294|6291.2|6292.8|6290|38
1618253680000|2021-04-12 18:54:40|6294.5|6291.7|6294.3|6291.5|6294.5|6291.7|6294.3|6291.5|0
1618253690000|2021-04-12 18:54:50|6294.5|6291.7|6294.5|6291.7|6294.5|6291.7|6294|6291.2|0
1618253700000|2021-04-12 18:55:00|6294.8|6292|6296.3|6293.5|6296.5|6293.7|6294.8|6292|4
1618253710000|2021-04-12 18:55:10|6296|6293.2|6296|6293.2|6296.5|6293.7|6296|6293.2|1
1618253720000|2021-04-12 18:55:20|6295.8|6293|6295.8|6293|6295.8|6293|6295.8|6293|0
1618253730000|2021-04-12 18:55:30|6295.5|6292.7|6296.5|6293.7|6296.5|6293.7|6295.5|6292.7|2
1618253740000|2021-04-12 18:55:40|6296|6293.2|6296.5|6293.7|6296.5|6293.7|6296|6293.2|0
1618253760000|2021-04-12 18:56:00|6296.8|6294|6295.8|6293|6296.8|6294|6295.8|6293|0
1618253820000|2021-04-12 18:57:00|6296.3|6293.5|6296|6293.2|6296.5|6293.7|6295.8|6293|10
1618253830000|2021-04-12 18:57:10|6296.8|6294|6296.8|6294|6296.8|6294|6296.8|6294|0
1618253860000|2021-04-12 18:57:40|6297|6294.2|6297.3|6294.5|6297.3|6294.5|6297|6294.2|1
1618253870000|2021-04-12 18:57:50|6297.8|6295|6297|6294.2|6297.8|6295|6296.8|6294|7
1618253880000|2021-04-12 18:58:00|6296.8|6294|6296.5|6293.7|6296.8|6294|6296.5|6293.7|2
1618253890000|2021-04-12 18:58:10|6296|6293.2|6296|6293.2|6296|6293.2|6295.8|6293|5
1618253900000|2021-04-12 18:58:20|6296.3|6293.5|6296.5|6293.7|6296.5|6293.7|6296.3|6293.5|0
1618253920000|2021-04-12 18:58:40|6296.8|6294|6297|6294.2|6297|6294.2|6296.8|6294|1
1618253930000|2021-04-12 18:58:50|6297.5|6294.7|6297.5|6294.7|6297.5|6294.7|6297.5|6294.7|1
1618253940000|2021-04-12 18:59:00|6297.8|6295|6299|6296.2|6299.3|6296.5|6297.8|6295|43
1618253950000|2021-04-12 18:59:10|6298.8|6296|6298.8|6296|6298.8|6296|6298.8|6296|0
1618253970000|2021-04-12 18:59:30|6298.5|6295.7|6298|6295.2|6298.5|6295.7|6297.8|6295|2
1618253980000|2021-04-12 18:59:40|6298.5|6295.7|6298.5|6295.7|6298.5|6295.7|6298.5|6295.7|0
1618253990000|2021-04-12 18:59:50|6298.8|6296|6298.5|6295.7|6299|6296.2|6298.5|6295.7|8
1618254000000|2021-04-12 19:00:00|6298.8|6296|6297.3|6294.5|6298.8|6296|6297.3|6294.5|1
1618254010000|2021-04-12 19:00:10|6297.5|6294.7|6297.5|6294.7|6297.5|6294.7|6297.5|6294.7|1
1618254030000|2021-04-12 19:00:30|6298.1|6295.3|6298.8|6296|6298.8|6296|6298.1|6295.3|9
1618254040000|2021-04-12 19:00:40|6298.5|6295.7|6299|6296.2|6299|6296.2|6298.5|6295.7|0
1618254050000|2021-04-12 19:00:50|6298.5|6295.7|6297.1|6294.3|6298.5|6295.7|6296.5|6293.7|18
1618254060000|2021-04-12 19:01:00|6297.5|6294.7|6299.5|6296.7|6299.5|6296.7|6297.5|6294.7|13
1618254070000|2021-04-12 19:01:10|6299|6296.2|6298.5|6295.7|6299|6296.2|6298.5|6295.7|9
1618254080000|2021-04-12 19:01:20|6298|6295.2|6296.5|6293.7|6298|6295.2|6296.3|6293.5|7
1618254090000|2021-04-12 19:01:30|6296.3|6293.5|6296.3|6293.5|6296.5|6293.7|6295.5|6292.7|10
1618254100000|2021-04-12 19:01:40|6296.5|6293.7|6297.3|6294.5|6297.3|6294.5|6296.5|6293.7|2
1618254120000|2021-04-12 19:02:00|6297|6294.2|6297|6294.2|6297|6294.2|6297|6294.2|2
1618254130000|2021-04-12 19:02:10|6297.3|6294.5|6297.5|6294.7|6297.5|6294.7|6297|6294.2|0
1618254150000|2021-04-12 19:02:30|6298.3|6295.5|6298.3|6295.5|6298.3|6295.5|6298.3|6295.5|4
1618254160000|2021-04-12 19:02:40|6297.5|6294.7|6297.3|6294.5|6297.8|6295|6297.3|6294.5|11
1618254170000|2021-04-12 19:02:50|6298|6295.2|6297.8|6295|6298|6295.2|6297.5|6294.7|3
1618254180000|2021-04-12 19:03:00|6298.3|6295.5|6297.5|6294.7|6298.3|6295.5|6297.5|6294.7|1
1618254190000|2021-04-12 19:03:10|6297.8|6295|6298.5|6295.7|6298.5|6295.7|6297.8|6295|2
1618254200000|2021-04-12 19:03:20|6298.3|6295.5|6298|6295.2|6298.3|6295.5|6298|6295.2|1
1618254210000|2021-04-12 19:03:30|6298.3|6295.5|6298.3|6295.5|6298.3|6295.5|6298.3|6295.5|0
1618254240000|2021-04-12 19:04:00|6298.5|6295.7|6298.8|6296|6299.3|6296.5|6298.5|6295.7|29
1618254250000|2021-04-12 19:04:10|6298.5|6295.7|6299.3|6296.5|6299.3|6296.5|6298.3|6295.5|0
1618254260000|2021-04-12 19:04:20|||||||||1
1618254270000|2021-04-12 19:04:30|6299|6296.2|6299|6296.2|6299|6296.2|6299|6296.2|5
1618254280000|2021-04-12 19:04:40|6299.3|6296.5|6299.3|6296.5|6299.3|6296.5|6299.3|6296.5|0
1618254290000|2021-04-12 19:04:50|||||||||11
1618254300000|2021-04-12 19:05:00|6299.8|6297|6300.3|6297.5|6300.3|6297.5|6299.8|6297|1
1618254310000|2021-04-12 19:05:10|6298.8|6296|6298.8|6296|6298.8|6296|6298.3|6295.5|19
1618254320000|2021-04-12 19:05:20|6299.1|6296.3|6299.1|6296.3|6299.1|6296.3|6298.8|6296|0
1618254330000|2021-04-12 19:05:30|6298.8|6296|6299.1|6296.3|6299.1|6296.3|6298.8|6296|0
1618254340000|2021-04-12 19:05:40|6298.8|6296|6298.8|6296|6298.8|6296|6298.8|6296|1
1618254360000|2021-04-12 19:06:00|6299.1|6296.3|6298.8|6296|6299.1|6296.3|6298.8|6296|1
1618254370000|2021-04-12 19:06:10|6299.1|6296.3|6298.8|6296|6299.1|6296.3|6298.8|6296|0
1618254380000|2021-04-12 19:06:20|6298.5|6295.7|6298.6|6295.8|6298.8|6296|6298.3|6295.5|2
1618254390000|2021-04-12 19:06:30|6298.3|6295.5|6297.8|6295|6298.3|6295.5|6297.5|6294.7|6
1618254400000|2021-04-12 19:06:40|6298.1|6295.3|6298.3|6295.5|6298.3|6295.5|6297.8|6295|1
1618254410000|2021-04-12 19:06:50|6298.1|6295.3|6297.8|6295|6298.1|6295.3|6297.5|6294.7|7
1618254420000|2021-04-12 19:07:00|6297.5|6294.7|6297.5|6294.7|6297.5|6294.7|6297.5|6294.7|5
1618254430000|2021-04-12 19:07:10|6297.3|6294.5|6296.5|6293.7|6297.3|6294.5|6296.3|6293.5|4
1618254450000|2021-04-12 19:07:30|6296.3|6293.5|6296.3|6293.5|6296.3|6293.5|6296.3|6293.5|0
1618254460000|2021-04-12 19:07:40|||||||||27
1618254480000|2021-04-12 19:08:00|6296|6293.2|6296.1|6293.3|6296.1|6293.3|6295.3|6292.5|4
1618254490000|2021-04-12 19:08:10|6296.3|6293.5|6297.1|6294.3|6297.1|6294.3|6296.3|6293.5|6
1618254500000|2021-04-12 19:08:20|6296.8|6294|6296.3|6293.5|6297.1|6294.3|6296.3|6293.5|8
1618254510000|2021-04-12 19:08:30|6296.6|6293.8|6296.3|6293.5|6296.6|6293.8|6296.3|6293.5|4
1618254520000|2021-04-12 19:08:40|6296.8|6294|6297.3|6294.5|6297.3|6294.5|6296.8|6294|2
1618254530000|2021-04-12 19:08:50|6297|6294.2|6297.3|6294.5|6297.3|6294.5|6297|6294.2|1
1618254540000|2021-04-12 19:09:00|6296.3|6293.5|6297.3|6294.5|6297.3|6294.5|6296.3|6293.5|4
1618254550000|2021-04-12 19:09:10|6297|6294.2|6296.8|6294|6297.3|6294.5|6296.6|6293.8|0
1618254560000|2021-04-12 19:09:20|6296.5|6293.7|6297.3|6294.5|6297.3|6294.5|6296.5|6293.7|2
1618254570000|2021-04-12 19:09:30|6297|6294.2|6297.3|6294.5|6297.3|6294.5|6297|6294.2|0
1618254580000|2021-04-12 19:09:40|6296.5|6293.7|6297.3|6294.5|6297.3|6294.5|6296.3|6293.5|11
1618254590000|2021-04-12 19:09:50|||||||||1
1618254600000|2021-04-12 19:10:00|6297|6294.2|6297.8|6295|6298.1|6295.3|6297|6294.2|22
1618254610000|2021-04-12 19:10:10|6298.5|6295.7|6298.3|6295.5|6298.8|6296|6298|6295.2|56
1618254620000|2021-04-12 19:10:20|6298|6295.2|6296.6|6293.8|6298.3|6295.5|6296.6|6293.8|9
1618254630000|2021-04-12 19:10:30|6297|6294.2|6297.3|6294.5|6297.5|6294.7|6296.3|6293.5|5
1618254640000|2021-04-12 19:10:40|6297.1|6294.3|6296.3|6293.5|6297.1|6294.3|6296.3|6293.5|6
1618254650000|2021-04-12 19:10:50|6296.5|6293.7|6296.3|6293.5|6296.5|6293.7|6296.3|6293.5|3
1618254660000|2021-04-12 19:11:00|6297.1|6294.3|6296.8|6294|6297.1|6294.3|6296.3|6293.5|13
1618254670000|2021-04-12 19:11:10|6296.3|6293.5|6297.3|6294.5|6297.3|6294.5|6296.3|6293.5|2
1618254680000|2021-04-12 19:11:20|6297|6294.2|6297.3|6294.5|6297.3|6294.5|6297|6294.2|6
1618254690000|2021-04-12 19:11:30|6297|6294.2|6296.3|6293.5|6297|6294.2|6296.3|6293.5|1
1618254700000|2021-04-12 19:11:40|||||||||4
1618254710000|2021-04-12 19:11:50|||||||||5
1618254720000|2021-04-12 19:12:00|6296.8|6294|6297.3|6294.5|6297.3|6294.5|6296.8|6294|4
1618254730000|2021-04-12 19:12:10|||||||||2
1618254740000|2021-04-12 19:12:20|||||||||1
1618254750000|2021-04-12 19:12:30|6297.1|6294.3|6296.3|6293.5|6297.1|6294.3|6296.1|6293.3|10
1618254760000|2021-04-12 19:12:40|6296|6293.2|6296|6293.2|6296|6293.2|6296|6293.2|8
1618254770000|2021-04-12 19:12:50|6296.1|6293.3|6296.1|6293.3|6296.1|6293.3|6296.1|6293.3|0
1618254780000|2021-04-12 19:13:00|6296.3|6293.5|6296.5|6293.7|6297.3|6294.5|6296.1|6293.3|5
1618254790000|2021-04-12 19:13:10|6296.3|6293.5|6296.6|6293.8|6296.6|6293.8|6296.3|6293.5|8
1618254800000|2021-04-12 19:13:20|6296.5|6293.7|6296.5|6293.7|6296.8|6294|6296.5|6293.7|1
1618254810000|2021-04-12 19:13:30|6296.3|6293.5|6296.3|6293.5|6296.3|6293.5|6296.3|6293.5|1
1618254820000|2021-04-12 19:13:40|6296.5|6293.7|6296.5|6293.7|6296.5|6293.7|6296.5|6293.7|11
1618254840000|2021-04-12 19:14:00|6295.5|6292.7|6295.8|6293|6295.8|6293|6295.5|6292.7|2
1618254850000|2021-04-12 19:14:10|6296.3|6293.5|6296.3|6293.5|6296.3|6293.5|6296.3|6293.5|0
1618254860000|2021-04-12 19:14:20|6297.1|6294.3|6297.1|6294.3|6297.1|6294.3|6297.1|6294.3|4
1618254870000|2021-04-12 19:14:30|6297.3|6294.5|6297.3|6294.5|6297.3|6294.5|6297.3|6294.5|0
1618254900000|2021-04-12 19:15:00|6296.8|6294|6296.3|6293.5|6296.8|6294|6296.3|6293.5|21
1618254920000|2021-04-12 19:15:20|6297.1|6294.3|6297.1|6294.3|6297.1|6294.3|6296.8|6294|4
1618254940000|2021-04-12 19:15:40|6297.3|6294.5|6297.3|6294.5|6297.3|6294.5|6297.3|6294.5|0
1618254970000|2021-04-12 19:16:10|6297.5|6294.7|6298.8|6296|6298.8|6296|6297.5|6294.7|2
1618254980000|2021-04-12 19:16:20|6298.5|6295.7|6298.6|6295.8|6298.6|6295.8|6298.5|6295.7|10
1618254990000|2021-04-12 19:16:30|6298.3|6295.5|6298.8|6296|6298.8|6296|6298.3|6295.5|0
1618255010000|2021-04-12 19:16:50|6299.1|6296.3|6299.1|6296.3|6299.1|6296.3|6298.5|6295.7|16
1618255020000|2021-04-12 19:17:00|6298.8|6296|6299.1|6296.3|6299.1|6296.3|6298.8|6296|1
1618255030000|2021-04-12 19:17:10|6299.5|6296.7|6299.5|6296.7|6300|6297.2|6299.5|6296.7|2
1618255050000|2021-04-12 19:17:30|6299.3|6296.5|6299.1|6296.3|6299.3|6296.5|6299.1|6296.3|3
1618255080000|2021-04-12 19:18:00|6299.3|6296.5|6299.3|6296.5|6299.3|6296.5|6299.3|6296.5|5
1618255090000|2021-04-12 19:18:10|6299.8|6297|6299.3|6296.5|6299.8|6297|6299.3|6296.5|0
1618255100000|2021-04-12 19:18:20|6299.5|6296.7|6299.5|6296.7|6299.5|6296.7|6299.5|6296.7|1
1618255110000|2021-04-12 19:18:30|6299.3|6296.5|6299.8|6297|6300.1|6297.3|6299.3|6296.5|1
1618255120000|2021-04-12 19:18:40|6299.5|6296.7|6299.3|6296.5|6299.8|6297|6299.3|6296.5|3
1618255130000|2021-04-12 19:18:50|6299.1|6296.3|6299.1|6296.3|6299.1|6296.3|6299.1|6296.3|1
1618255140000|2021-04-12 19:19:00|6299.3|6296.5|6299.3|6296.5|6299.3|6296.5|6299.3|6296.5|31
1618255150000|2021-04-12 19:19:10|6299.1|6296.3|6299|6296.2|6299.1|6296.3|6298.8|6296|21
1618255160000|2021-04-12 19:19:20|6299.1|6296.3|6299|6296.2|6299.3|6296.5|6299|6296.2|0
1618255170000|2021-04-12 19:19:30|6299.3|6296.5|6298.8|6296|6299.3|6296.5|6298.8|6296|0
1618255180000|2021-04-12 19:19:40|6298.5|6295.7|6299.1|6296.3|6299.1|6296.3|6298.1|6295.3|13
1618255190000|2021-04-12 19:19:50|6299.3|6296.5|6299.3|6296.5|6299.3|6296.5|6299.3|6296.5|15
1618255200000|2021-04-12 19:20:00|6299.8|6297|6300.8|6298|6300.8|6298|6299.8|6297|63
1618255220000|2021-04-12 19:20:20|6300.5|6297.7|6300.5|6297.7|6300.5|6297.7|6300.5|6297.7|0
1618255230000|2021-04-12 19:20:30|6300.3|6297.5|6300.3|6297.5|6300.3|6297.5|6300.3|6297.5|0
1618255240000|2021-04-12 19:20:40|6300.5|6297.7|6300.5|6297.7|6300.5|6297.7|6300.5|6297.7|0
1618255260000|2021-04-12 19:21:00|6301|6298.2|6302.1|6299.3|6302.1|6299.3|6301|6298.2|4
1618255270000|2021-04-12 19:21:10|6302.3|6299.5|6302.3|6299.5|6302.3|6299.5|6302.3|6299.5|0
1618255280000|2021-04-12 19:21:20|6303.5|6300.7|6303.3|6300.5|6303.5|6300.7|6303.3|6300.5|8
1618255290000|2021-04-12 19:21:30|6303.5|6300.7|6302|6299.2|6303.5|6300.7|6301.5|6298.7|13
1618255300000|2021-04-12 19:21:40|6302.3|6299.5|6302.3|6299.5|6302.3|6299.5|6302.3|6299.5|0
1618255310000|2021-04-12 19:21:50|6302.5|6299.7|6303|6300.2|6303|6300.2|6302.5|6299.7|6
1618255320000|2021-04-12 19:22:00|6302.5|6299.7|6303.5|6300.7|6303.5|6300.7|6302.5|6299.7|1
1618255330000|2021-04-12 19:22:10|6303.8|6301|6304.3|6301.5|6304.3|6301.5|6303.8|6301|3
1618255340000|2021-04-12 19:22:20|6304|6301.2|6304|6301.2|6304|6301.2|6304|6301.2|0
1618255350000|2021-04-12 19:22:30|6304.3|6301.5|6304|6301.2|6304.3|6301.5|6304|6301.2|0
1618255360000|2021-04-12 19:22:40|6304.2|6301.4|6306.5|6303.7|6306.5|6303.7|6304.2|6301.4|106
1618255380000|2021-04-12 19:23:00|6306.3|6303.5|6306|6303.2|6306.3|6303.5|6306|6303.2|1
1618255390000|2021-04-12 19:23:10|6306.3|6303.5|6306|6303.2|6306.5|6303.7|6305.8|6303|6
1618255430000|2021-04-12 19:23:50|6306.3|6303.5|6306.5|6303.7|6306.5|6303.7|6306.3|6303.5|4
1618255440000|2021-04-12 19:24:00|6308.1|6305.3|6307.3|6304.5|6308.1|6305.3|6307.3|6304.5|8
1618255450000|2021-04-12 19:24:10|6307.5|6304.7|6307.3|6304.5|6307.5|6304.7|6307.3|6304.5|1
1618255460000|2021-04-12 19:24:20|6307.5|6304.7|6307.8|6305|6307.8|6305|6307.5|6304.7|1
1618255470000|2021-04-12 19:24:30|6307.6|6304.8|6307.6|6304.8|6307.6|6304.8|6307.3|6304.5|4
1618255480000|2021-04-12 19:24:40|6307.3|6304.5|6307.3|6304.5|6307.3|6304.5|6307.3|6304.5|9
1618255490000|2021-04-12 19:24:50|6307.1|6304.3|6306.3|6303.5|6307.1|6304.3|6306.3|6303.5|5
1618255500000|2021-04-12 19:25:00|6307.3|6304.5|6307.3|6304.5|6307.3|6304.5|6307.3|6304.5|1
1618255510000|2021-04-12 19:25:10|6307|6304.2|6307|6304.2|6307|6304.2|6307|6304.2|6
1618255530000|2021-04-12 19:25:30|6306.8|6304|6309.5|6306.7|6309.5|6306.7|6306.8|6304|70
1618255540000|2021-04-12 19:25:40|||||||||31
1618255550000|2021-04-12 19:25:50|6311.1|6308.3|6311.5|6308.7|6311.5|6308.7|6311.1|6308.3|18
1618255560000|2021-04-12 19:26:00|6311.8|6309|6310.5|6307.7|6311.8|6309|6310.5|6307.7|5
1618255570000|2021-04-12 19:26:10|6310.8|6308|6310.8|6308|6310.8|6308|6310.8|6308|0
1618255580000|2021-04-12 19:26:20|6310.5|6307.7|6308.3|6305.5|6310.8|6308|6308.3|6305.5|11
1618255600000|2021-04-12 19:26:40|6308|6305.2|6307.8|6305|6308.3|6305.5|6307.5|6304.7|3
1618255610000|2021-04-12 19:26:50|6307.5|6304.7|6307.5|6304.7|6307.5|6304.7|6307.5|6304.7|0
1618255620000|2021-04-12 19:27:00|6307.3|6304.5|6307.3|6304.5|6307.6|6304.8|6307.3|6304.5|0
1618255630000|2021-04-12 19:27:10|6307.6|6304.8|6307.8|6305|6308.3|6305.5|6307.3|6304.5|1
1618255640000|2021-04-12 19:27:20|6308.1|6305.3|6308.3|6305.5|6308.3|6305.5|6308.1|6305.3|0
1618255660000|2021-04-12 19:27:40|6308.5|6305.7|6309|6306.2|6309|6306.2|6308.5|6305.7|4
1618255670000|2021-04-12 19:27:50|6308.8|6306|6308.3|6305.5|6308.8|6306|6308.3|6305.5|2
1618255700000|2021-04-12 19:28:20|6309|6306.2|6308.5|6305.7|6309|6306.2|6308.5|6305.7|4
1618255710000|2021-04-12 19:28:30|6308.3|6305.5|6308.5|6305.7|6308.5|6305.7|6308.3|6305.5|0
1618255720000|2021-04-12 19:28:40|6308.3|6305.5|6308.5|6305.7|6308.5|6305.7|6308.3|6305.5|3
1618255730000|2021-04-12 19:28:50|6308.3|6305.5|6308.3|6305.5|6308.5|6305.7|6308.3|6305.5|0
1618255740000|2021-04-12 19:29:00|6308|6305.2|6308.5|6305.7|6308.5|6305.7|6308|6305.2|1
1618255760000|2021-04-12 19:29:20|6308.8|6306|6309.3|6306.5|6309.3|6306.5|6308.8|6306|1
1618255770000|2021-04-12 19:29:30|6310|6307.2|6309.8|6307|6310|6307.2|6309.5|6306.7|6
1618255780000|2021-04-12 19:29:40|6309.5|6306.7|6310|6307.2|6310|6307.2|6309.5|6306.7|0
1618255790000|2021-04-12 19:29:50|6309.8|6307|6309.5|6306.7|6309.8|6307|6309.5|6306.7|1
1618255800000|2021-04-12 19:30:00|6309.3|6306.5|6309|6306.2|6309.3|6306.5|6308.5|6305.7|1
1618255810000|2021-04-12 19:30:10|6308.8|6306|6308.5|6305.7|6309|6306.2|6308.5|6305.7|3
1618255820000|2021-04-12 19:30:20|6309|6306.2|6309|6306.2|6309|6306.2|6308.8|6306|1
1618255830000|2021-04-12 19:30:30|6308.8|6306|6308.5|6305.7|6308.8|6306|6308|6305.2|0
1618255840000|2021-04-12 19:30:40|6309|6306.2|6309.3|6306.5|6309.3|6306.5|6309|6306.2|0
1618255850000|2021-04-12 19:30:50|6309.5|6306.7|6309.3|6306.5|6309.5|6306.7|6309.3|6306.5|10
1618255860000|2021-04-12 19:31:00|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|3
1618255880000|2021-04-12 19:31:20|6308.3|6305.5|6308.3|6305.5|6308.3|6305.5|6308.3|6305.5|0
1618255890000|2021-04-12 19:31:30|6309|6306.2|6309|6306.2|6309|6306.2|6309|6306.2|2
1618255910000|2021-04-12 19:31:50|6309.3|6306.5|6310|6307.2|6310|6307.2|6309.3|6306.5|48
1618255920000|2021-04-12 19:32:00|6309.8|6307|6309.5|6306.7|6309.8|6307|6309.5|6306.7|3
1618255930000|2021-04-12 19:32:10|6310|6307.2|6310|6307.2|6310|6307.2|6309.8|6307|7
1618255940000|2021-04-12 19:32:20|6309.8|6307|6309.5|6306.7|6309.8|6307|6309.3|6306.5|2
1618255950000|2021-04-12 19:32:30|6309.3|6306.5|6309.3|6306.5|6309.3|6306.5|6309.3|6306.5|0
1618255960000|2021-04-12 19:32:40|6309.5|6306.7|6309.3|6306.5|6309.5|6306.7|6309.3|6306.5|6
1618255990000|2021-04-12 19:33:10|6309.8|6307|6310|6307.2|6310|6307.2|6309.8|6307|4
1618256000000|2021-04-12 19:33:20|6309.5|6306.7|6309.5|6306.7|6309.5|6306.7|6309.5|6306.7|4
1618256010000|2021-04-12 19:33:30|6309.8|6307|6310|6307.2|6310|6307.2|6309.5|6306.7|0
1618256020000|2021-04-12 19:33:40|6309.5|6306.7|6309.5|6306.7|6309.5|6306.7|6309.3|6306.5|0
1618256030000|2021-04-12 19:33:50|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|6308.5|6305.7|11
1618256040000|2021-04-12 19:34:00|6308.8|6306|6307.5|6304.7|6308.8|6306|6307.5|6304.7|0
1618256050000|2021-04-12 19:34:10|6307.3|6304.5|6307.8|6305|6308|6305.2|6307.3|6304.5|2
1618256070000|2021-04-12 19:34:30|6307.5|6304.7|6307.5|6304.7|6308|6305.2|6307.5|6304.7|5
1618256080000|2021-04-12 19:34:40|6307.8|6305|6308.5|6305.7|6309|6306.2|6307.5|6304.7|9
1618256090000|2021-04-12 19:34:50|6309|6306.2|6308.5|6305.7|6309|6306.2|6308.5|6305.7|0
1618256100000|2021-04-12 19:35:00|6309|6306.2|6309|6306.2|6310|6307.2|6308.5|6305.7|5
1618256110000|2021-04-12 19:35:10|6309.3|6306.5|6309.3|6306.5|6310|6307.2|6309.3|6306.5|3
1618256130000|2021-04-12 19:35:30|6309|6306.2|6309.5|6306.7|6309.5|6306.7|6309|6306.2|0
1618256140000|2021-04-12 19:35:40|6309.8|6307|6310|6307.2|6310|6307.2|6309.8|6307|0
1618256150000|2021-04-12 19:35:50|6309.8|6307|6309.5|6306.7|6310|6307.2|6309.3|6306.5|1
1618256160000|2021-04-12 19:36:00|6309.3|6306.5|6309.5|6306.7|6309.8|6307|6309|6306.2|8
1618256190000|2021-04-12 19:36:30|6310|6307.2|6310|6307.2|6310|6307.2|6310|6307.2|6
1618256200000|2021-04-12 19:36:40|6309.5|6306.7|6310|6307.2|6310|6307.2|6309.5|6306.7|1
1618256210000|2021-04-12 19:36:50|6309.5|6306.7|6309.8|6307|6310|6307.2|6309.5|6306.7|0
1618256220000|2021-04-12 19:37:00|6309.5|6306.7|6309|6306.2|6309.5|6306.7|6309|6306.2|1
1618256230000|2021-04-12 19:37:10|6309.3|6306.5|6309.3|6306.5|6309.3|6306.5|6309.3|6306.5|0
1618256240000|2021-04-12 19:37:20|6310|6307.2|6309.5|6306.7|6310|6307.2|6309.5|6306.7|1
1618256250000|2021-04-12 19:37:30|6310|6307.2|6309.5|6306.7|6310|6307.2|6309.5|6306.7|1
1618256260000|2021-04-12 19:37:40|6309.8|6307|6309.8|6307|6309.8|6307|6309.8|6307|0
1618256270000|2021-04-12 19:37:50|6310|6307.2|6310|6307.2|6310|6307.2|6310|6307.2|0
1618256280000|2021-04-12 19:38:00|6309.8|6307|6310|6307.2|6310|6307.2|6309.5|6306.7|0
1618256290000|2021-04-12 19:38:10|6310.5|6307.7|6310|6307.2|6310.8|6308|6310|6307.2|3
1618256320000|2021-04-12 19:38:40|6309.5|6306.7|6309.8|6307|6309.8|6307|6309.5|6306.7|3
1618256330000|2021-04-12 19:38:50|6310|6307.2|6309.8|6307|6310|6307.2|6309.5|6306.7|1
1618256340000|2021-04-12 19:39:00|6310|6307.2|6310|6307.2|6310|6307.2|6309.8|6307|0
1618256390000|2021-04-12 19:39:50|||||||||4
1618256410000|2021-04-12 19:40:10|||||||||2
1618256430000|2021-04-12 19:40:30|||||||||2
1618256500000|2021-04-12 19:41:40|6309.3|6306.5|6308.3|6305.5|6309.3|6306.5|6308.3|6305.5|7
1618256510000|2021-04-12 19:41:50|6308|6305.2|6308.5|6305.7|6309|6306.2|6308|6305.2|5
1618256520000|2021-04-12 19:42:00|6308.8|6306|6309|6306.2|6309|6306.2|6308.8|6306|0
1618256550000|2021-04-12 19:42:30|||||||||2
1618256560000|2021-04-12 19:42:40|6308|6305.2|6308.5|6305.7|6308.5|6305.7|6308|6305.2|3
1618256570000|2021-04-12 19:42:50|6308.3|6305.5|6308.5|6305.7|6308.5|6305.7|6308|6305.2|0
1618256590000|2021-04-12 19:43:10|6309|6306.2|6307.5|6304.7|6309|6306.2|6307.3|6304.5|9
1618256600000|2021-04-12 19:43:20|6308.5|6305.7|6309.8|6307|6310|6307.2|6308.3|6305.5|17
1618256610000|2021-04-12 19:43:30|6309.5|6306.7|6309.3|6306.5|6310|6307.2|6309.3|6306.5|0
1618256620000|2021-04-12 19:43:40|6309.8|6307|6310|6307.2|6310|6307.2|6309.8|6307|1
1618256630000|2021-04-12 19:43:50|6310.5|6307.7|6309.5|6306.7|6310.5|6307.7|6309.5|6306.7|42
1618256640000|2021-04-12 19:44:00|6309.3|6306.5|6309.5|6306.7|6309.5|6306.7|6309.3|6306.5|10
1618256650000|2021-04-12 19:44:10|6309.3|6306.5|6309.3|6306.5|6309.3|6306.5|6309.3|6306.5|0
1618256670000|2021-04-12 19:44:30|6309|6306.2|6309.3|6306.5|6309.3|6306.5|6309|6306.2|1
1618256680000|2021-04-12 19:44:40|6309|6306.2|6309|6306.2|6309|6306.2|6309|6306.2|0
1618256700000|2021-04-12 19:45:00|6309.3|6306.5|6310|6307.2|6310|6307.2|6309.3|6306.5|2
1618256730000|2021-04-12 19:45:30|6310.5|6307.7|6311|6308.2|6311|6308.2|6310.5|6307.7|7
1618256740000|2021-04-12 19:45:40|||||||||2
1618256750000|2021-04-12 19:45:50|||||||||1
1618256760000|2021-04-12 19:46:00|6311.3|6308.5|6311.3|6308.5|6311.3|6308.5|6311.3|6308.5|1
1618256770000|2021-04-12 19:46:10|6311|6308.2|6311|6308.2|6311|6308.2|6311|6308.2|0
1618256790000|2021-04-12 19:46:30|6311.3|6308.5|6311.3|6308.5|6311.3|6308.5|6311.3|6308.5|1
1618256810000|2021-04-12 19:46:50|6312|6309.2|6311.8|6309|6312|6309.2|6311.8|6309|7
1618256820000|2021-04-12 19:47:00|6311.5|6308.7|6312|6309.2|6312|6309.2|6311.5|6308.7|0
1618256830000|2021-04-12 19:47:10|6312.3|6309.5|6312|6309.2|6312.3|6309.5|6312|6309.2|1
1618256850000|2021-04-12 19:47:30|6312.3|6309.5|6312|6309.2|6312.3|6309.5|6311.8|6309|2
1618256860000|2021-04-12 19:47:40|6312.3|6309.5|6312.3|6309.5|6312.3|6309.5|6312.3|6309.5|0
1618256870000|2021-04-12 19:47:50|6311.5|6308.7|6311.3|6308.5|6312|6309.2|6311.3|6308.5|0
1618256880000|2021-04-12 19:48:00|6311.5|6308.7|6312.5|6309.7|6312.5|6309.7|6311.5|6308.7|6
1618256900000|2021-04-12 19:48:20|6312.3|6309.5|6311.5|6308.7|6312.3|6309.5|6311.5|6308.7|4
1618256910000|2021-04-12 19:48:30|6311.3|6308.5|6311.3|6308.5|6311.3|6308.5|6311.3|6308.5|2
1618256930000|2021-04-12 19:48:50|6311|6308.2|6311|6308.2|6311|6308.2|6311|6308.2|2
1618256940000|2021-04-12 19:49:00|6308.8|6306|6309|6306.2|6309|6306.2|6308.8|6306|18
1618256950000|2021-04-12 19:49:10|6308.8|6306|6309|6306.2|6309|6306.2|6308.8|6306|0
1618256980000|2021-04-12 19:49:40|6309.3|6306.5|6309.3|6306.5|6309.3|6306.5|6309.3|6306.5|0
1618257000000|2021-04-12 19:50:00|6309|6306.2|6309.3|6306.5|6309.3|6306.5|6308|6305.2|14
1618257010000|2021-04-12 19:50:10|6309.5|6306.7|6309.5|6306.7|6309.5|6306.7|6309.5|6306.7|1
1618257050000|2021-04-12 19:50:50|6309.3|6306.5|6308.5|6305.7|6309.3|6306.5|6308.5|6305.7|1
1618257060000|2021-04-12 19:51:00|6309|6306.2|6309|6306.2|6309|6306.2|6309|6306.2|0
1618257070000|2021-04-12 19:51:10|6309.5|6306.7|6309.3|6306.5|6309.5|6306.7|6309.3|6306.5|0
1618257080000|2021-04-12 19:51:20|6309.5|6306.7|6310|6307.2|6310|6307.2|6309.5|6306.7|0
1618257100000|2021-04-12 19:51:40|6309|6306.2|6309.3|6306.5|6309.3|6306.5|6309|6306.2|4
1618257110000|2021-04-12 19:51:50|6308.8|6306|6309|6306.2|6309|6306.2|6308.5|6305.7|8
1618257120000|2021-04-12 19:52:00|6309.3|6306.5|6310.5|6307.7|6311|6308.2|6309|6306.2|46
1618257130000|2021-04-12 19:52:10|6311|6308.2|6312|6309.2|6312|6309.2|6311|6308.2|6
1618257150000|2021-04-12 19:52:30|6311.3|6308.5|6312|6309.2|6312|6309.2|6311.3|6308.5|16
1618257160000|2021-04-12 19:52:40|6311.8|6309|6312|6309.2|6312|6309.2|6311.8|6309|2
1618257170000|2021-04-12 19:52:50|6311.8|6309|6311.3|6308.5|6312|6309.2|6311.3|6308.5|3
1618257190000|2021-04-12 19:53:10|6311.5|6308.7|6311.5|6308.7|6311.5|6308.7|6311.5|6308.7|1
1618257210000|2021-04-12 19:53:30|6311.3|6308.5|6311.3|6308.5|6311.3|6308.5|6311.3|6308.5|0
1618257220000|2021-04-12 19:53:40|||||||||1
1618257230000|2021-04-12 19:53:50|||||||||1
1618257240000|2021-04-12 19:54:00|6311.5|6308.7|6311.5|6308.7|6311.5|6308.7|6311.5|6308.7|2
1618257260000|2021-04-12 19:54:20|6311.3|6308.5|6311.3|6308.5|6311.3|6308.5|6311.3|6308.5|22
1618257270000|2021-04-12 19:54:30|6311|6308.2|6310.5|6307.7|6311|6308.2|6310.5|6307.7|0
1618257280000|2021-04-12 19:54:40|6310.3|6307.5|6310.3|6307.5|6310.3|6307.5|6310.3|6307.5|0
1618257300000|2021-04-12 19:55:00|6309.5|6306.7|6310|6307.2|6310|6307.2|6309.5|6306.7|10
1618257310000|2021-04-12 19:55:10|6309.5|6306.7|6309|6306.2|6309.5|6306.7|6309|6306.2|2
1618257320000|2021-04-12 19:55:20|6308.8|6306|6309|6306.2|6309|6306.2|6308.5|6305.7|14
1618257330000|2021-04-12 19:55:30|6308.8|6306|6308.8|6306|6309|6306.2|6308.8|6306|0
1618257340000|2021-04-12 19:55:40|6309|6306.2|6309|6306.2|6309|6306.2|6308.8|6306|0
1618257350000|2021-04-12 19:55:50|6308.8|6306|6309|6306.2|6309|6306.2|6308.8|6306|15
1618257360000|2021-04-12 19:56:00|6308.8|6306|6309|6306.2|6309|6306.2|6308.8|6306|23
1618257370000|2021-04-12 19:56:10|6308.8|6306|6308.8|6306|6309|6306.2|6308.8|6306|0
1618257380000|2021-04-12 19:56:20|6309|6306.2|6308.8|6306|6309|6306.2|6308.8|6306|2
1618257390000|2021-04-12 19:56:30|||||||||1
1618257400000|2021-04-12 19:56:40|6309|6306.2|6309|6306.2|6309|6306.2|6308.8|6306|0
1618257410000|2021-04-12 19:56:50|6309.3|6306.5|6310|6307.2|6310|6307.2|6309.3|6306.5|1
1618257420000|2021-04-12 19:57:00|6309.8|6307|6309.5|6306.7|6309.8|6307|6309.5|6306.7|0
1618257430000|2021-04-12 19:57:10|6309.3|6306.5|6309|6306.2|6309.3|6306.5|6309|6306.2|20
1618257440000|2021-04-12 19:57:20|||||||||1
1618257450000|2021-04-12 19:57:30|6309.3|6306.5|6310.8|6308|6311|6308.2|6309.3|6306.5|5
1618257460000|2021-04-12 19:57:40|6310.3|6307.5|6310|6307.2|6310.5|6307.7|6310|6307.2|0
1618257470000|2021-04-12 19:57:50|6310.3|6307.5|6310.3|6307.5|6310.3|6307.5|6310.3|6307.5|0
1618257480000|2021-04-12 19:58:00|6310.5|6307.7|6311|6308.2|6311.5|6308.7|6310.3|6307.5|3
1618257490000|2021-04-12 19:58:10|6311.3|6308.5|6311.5|6308.7|6311.5|6308.7|6311.3|6308.5|2
1618257500000|2021-04-12 19:58:20|6311.3|6308.5|6311.5|6308.7|6311.5|6308.7|6311.3|6308.5|2
1618257510000|2021-04-12 19:58:30|6311.8|6309|6311|6308.2|6311.8|6309|6311|6308.2|1
1618257520000|2021-04-12 19:58:40|6311.5|6308.7|6311|6308.2|6311.5|6308.7|6311|6308.2|4
1618257530000|2021-04-12 19:58:50|6311.2|6308.4|6311.2|6308.4|6311.2|6308.4|6311.2|6308.4|1
1618257540000|2021-04-12 19:59:00|6311|6308.2|6312|6309.2|6312|6309.2|6311|6308.2|0
1618257550000|2021-04-12 19:59:10|6311.8|6309|6311.2|6308.4|6311.8|6309|6311|6308.2|2
1618257560000|2021-04-12 19:59:20|6311|6308.2|6311.5|6308.7|6312|6309.2|6311|6308.2|2
1618257570000|2021-04-12 19:59:30|6311.2|6308.4|6311|6308.2|6311.8|6309|6311|6308.2|3
1618257580000|2021-04-12 19:59:40|6310.5|6307.7|6310.2|6307.4|6310.5|6307.7|6310.2|6307.4|2
1618257590000|2021-04-12 19:59:50|6310|6307.2|6308.5|6305.7|6310|6307.2|6307|6304.2|178
1618257600000|2021-04-12 20:00:00|6308.2|6305.4|6308.8|6306|6308.8|6306|6308.2|6305.4|13
1618257610000|2021-04-12 20:00:10|6309.2|6306.4|6310.5|6307.7|6310.5|6307.7|6309.2|6306.4|6
1618257620000|2021-04-12 20:00:20|6310.2|6307.4|6311|6308.2|6311|6308.2|6310|6307.2|1
1618257650000|2021-04-12 20:00:50|6311.2|6308.4|6311.5|6308.7|6311.5|6308.7|6311.2|6308.4|2
1618257660000|2021-04-12 20:01:00|6312|6309.2|6312.5|6309.7|6312.5|6309.7|6311.5|6308.7|14
1618257670000|2021-04-12 20:01:10|6312.2|6309.4|6312|6309.2|6312.5|6309.7|6312|6309.2|0
1618257690000|2021-04-12 20:01:30|6311.5|6308.7|6311.2|6308.4|6311.5|6308.7|6311.2|6308.4|3
1618257720000|2021-04-12 20:02:00|6312|6309.2|6312|6309.2|6312|6309.2|6312|6309.2|1
1618257740000|2021-04-12 20:02:20|6311|6308.2|6312|6309.2|6312|6309.2|6311|6308.2|13
1618257770000|2021-04-12 20:02:50|||||||||1
1618257780000|2021-04-12 20:03:00|6311.5|6308.7|6311.2|6308.4|6311.5|6308.7|6311.2|6308.4|1
1618257820000|2021-04-12 20:03:40|6311|6308.2|6311|6308.2|6311|6308.2|6311|6308.2|0
1618257830000|2021-04-12 20:03:50|||||||||2
1618257890000|2021-04-12 20:04:50|||||||||2
1618257920000|2021-04-12 20:05:20|||||||||2
1618257930000|2021-04-12 20:05:30|6310.5|6307.7|6311|6308.2|6311|6308.2|6310.5|6307.7|1
1618257940000|2021-04-12 20:05:40|6310.8|6308|6310.5|6307.7|6310.8|6308|6310.5|6307.7|2
1618257950000|2021-04-12 20:05:50|6310.2|6307.4|6310.5|6307.7|6310.5|6307.7|6310.2|6307.4|2
1618258020000|2021-04-12 20:07:00|6311|6308.2|6311.5|6308.7|6311.5|6308.7|6311|6308.2|0
1618258050000|2021-04-12 20:07:30|6311|6308.2|6311.7|6308.9|6311.7|6308.9|6311|6308.2|1
1618258060000|2021-04-12 20:07:40|6311|6308.2|6311.5|6308.7|6311.5|6308.7|6311|6308.2|0
1618258070000|2021-04-12 20:07:50|6311|6308.2|6311|6308.2|6311|6308.2|6311|6308.2|0
1618258080000|2021-04-12 20:08:00|6310.5|6307.7|6310.2|6307.4|6310.5|6307.7|6310.2|6307.4|180
1618258090000|2021-04-12 20:08:10|6310|6307.2|6310.2|6307.4|6310.2|6307.4|6310|6307.2|76
1618258170000|2021-04-12 20:09:30|||||||||4
1618258180000|2021-04-12 20:09:40|6310|6307.2|6310|6307.2|6310|6307.2|6310|6307.2|6
1618258200000|2021-04-12 20:10:00|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|0
1618258210000|2021-04-12 20:10:10|||||||||4
1618258220000|2021-04-12 20:10:20|6310.5|6307.7|6310.5|6307.7|6310.5|6307.7|6310.2|6307.4|0
1618258230000|2021-04-12 20:10:30|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|0
1618258240000|2021-04-12 20:10:40|6310.5|6307.7|6310.5|6307.7|6310.5|6307.7|6310.2|6307.4|3
1618258250000|2021-04-12 20:10:50|6310.2|6307.4|6310.5|6307.7|6310.5|6307.7|6310.2|6307.4|1
1618258270000|2021-04-12 20:11:10|6310.2|6307.4|6310|6307.2|6310.2|6307.4|6309.5|6306.7|3
1618258280000|2021-04-12 20:11:20|6309|6306.2|6309.5|6306.7|6309.5|6306.7|6309|6306.2|3
1618258290000|2021-04-12 20:11:30|||||||||1
1618258300000|2021-04-12 20:11:40|6309.8|6307|6310.2|6307.4|6310.2|6307.4|6309.8|6307|0
1618258320000|2021-04-12 20:12:00|6311.2|6308.4|6311.5|6308.7|6311.5|6308.7|6311.2|6308.4|6
1618258330000|2021-04-12 20:12:10|6311.2|6308.4|6311.2|6308.4|6311.5|6308.7|6311.2|6308.4|0
1618258340000|2021-04-12 20:12:20|6311.5|6308.7|6311.5|6308.7|6311.5|6308.7|6311.5|6308.7|0
1618258360000|2021-04-12 20:12:40|||||||||2
1618258370000|2021-04-12 20:12:50|||||||||1
1618258380000|2021-04-12 20:13:00|6311.2|6308.4|6311|6308.2|6311.3|6308.5|6311|6308.2|5
1618258390000|2021-04-12 20:13:10|6311.3|6308.5|6311.5|6308.7|6312|6309.2|6311.3|6308.5|53
1618258400000|2021-04-12 20:13:20|6311.2|6308.4|6311.5|6308.7|6311.5|6308.7|6311.2|6308.4|3
1618258410000|2021-04-12 20:13:30|6311.2|6308.4|6311.2|6308.4|6311.2|6308.4|6311.2|6308.4|0
1618258430000|2021-04-12 20:13:50|6310.5|6307.7|6310.8|6308|6310.8|6308|6310.5|6307.7|2
1618258440000|2021-04-12 20:14:00|6311|6308.2|6317|6314.2|6317|6314.2|6311|6308.2|104
1618258450000|2021-04-12 20:14:10|6316|6313.2|6315.5|6312.7|6316|6313.2|6315.2|6312.4|3
1618258460000|2021-04-12 20:14:20|6316|6313.2|6316|6313.2|6316|6313.2|6316|6313.2|26
1618258470000|2021-04-12 20:14:30|6315.5|6312.7|6316.7|6313.9|6317.2|6314.4|6315.5|6312.7|5
1618258480000|2021-04-12 20:14:40|6317|6314.2|6317.2|6314.4|6317.2|6314.4|6316.5|6313.7|0
1618258490000|2021-04-12 20:14:50|6316.7|6313.9|6317|6314.2|6317.2|6314.4|6316.5|6313.7|5
1618258500000|2021-04-12 20:15:00|6316.7|6313.9|6317.2|6314.4|6317.2|6314.4|6316.7|6313.9|1
1618258510000|2021-04-12 20:15:10|6317|6314.2|6317.2|6314.4|6317.2|6314.4|6316.7|6313.9|1
1618258520000|2021-04-12 20:15:20|6316.5|6313.7|6316.5|6313.7|6316.5|6313.7|6316.5|6313.7|0
1618258530000|2021-04-12 20:15:30|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|0
1618258570000|2021-04-12 20:16:10|6316.5|6313.7|6316.5|6313.7|6316.5|6313.7|6316.2|6313.4|1
1618258580000|2021-04-12 20:16:20|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|0
1618258600000|2021-04-12 20:16:40|6316.5|6313.7|6316.2|6313.4|6316.5|6313.7|6316.2|6313.4|0
1618258610000|2021-04-12 20:16:50|6316.5|6313.7|6316.5|6313.7|6316.5|6313.7|6316.5|6313.7|2
1618258620000|2021-04-12 20:17:00|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|3
1618258630000|2021-04-12 20:17:10|6317|6314.2|6317.2|6314.4|6318|6315.2|6317|6314.2|20
1618258710000|2021-04-12 20:18:30|6317|6314.2|6317.2|6314.4|6317.2|6314.4|6317|6314.2|182
1618258740000|2021-04-12 20:19:00|6317|6314.2|6316.2|6313.4|6317|6314.2|6316.2|6313.4|1
1618258770000|2021-04-12 20:19:30|6317|6314.2|6316.5|6313.7|6317|6314.2|6316.5|6313.7|187
1618258780000|2021-04-12 20:19:40|6316.8|6314|6316.5|6313.7|6317|6314.2|6316.5|6313.7|1
1618258820000|2021-04-12 20:20:20|6316.8|6314|6317.2|6314.4|6317.2|6314.4|6316.8|6314|1
1618258830000|2021-04-12 20:20:30|6317|6314.2|6317|6314.2|6317|6314.2|6317|6314.2|0
1618258840000|2021-04-12 20:20:40|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|1
1618258850000|2021-04-12 20:20:50|6316.5|6313.7|6316.5|6313.7|6316.5|6313.7|6316.5|6313.7|0
1618258860000|2021-04-12 20:21:00|6317.2|6314.4|6317.5|6314.7|6317.5|6314.7|6317.2|6314.4|3
1618258890000|2021-04-12 20:21:30|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|0
1618258910000|2021-04-12 20:21:50|6316.5|6313.7|6316.5|6313.7|6316.5|6313.7|6316.5|6313.7|1
1618258920000|2021-04-12 20:22:00|6316.2|6313.4|6317.2|6314.4|6317.2|6314.4|6316.2|6313.4|1
1618258930000|2021-04-12 20:22:10|6317.5|6314.7|6317.5|6314.7|6317.5|6314.7|6317.2|6314.4|0
1618258940000|2021-04-12 20:22:20|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|0
1618258950000|2021-04-12 20:22:30|6317|6314.2|6316.5|6313.7|6317|6314.2|6316.5|6313.7|11
1618258970000|2021-04-12 20:22:50|6317.2|6314.4|6318|6315.2|6318|6315.2|6317.2|6314.4|16
1618258980000|2021-04-12 20:23:00|6317.8|6315|6317.2|6314.4|6317.8|6315|6317.2|6314.4|9
1618259020000|2021-04-12 20:23:40|||||||||1
1618259050000|2021-04-12 20:24:10|6318|6315.2|6318|6315.2|6318|6315.2|6318|6315.2|3
1618259060000|2021-04-12 20:24:20|6317.5|6314.7|6316.5|6313.7|6317.5|6314.7|6316.5|6313.7|1
1618259070000|2021-04-12 20:24:30|6316.8|6314|6316.5|6313.7|6317|6314.2|6316.5|6313.7|5
1618259080000|2021-04-12 20:24:40|6316.2|6313.4|6316.5|6313.7|6316.5|6313.7|6316.2|6313.4|5
1618259100000|2021-04-12 20:25:00|||||||||1
1618259150000|2021-04-12 20:25:50|||||||||1
1618259160000|2021-04-12 20:26:00|6316|6313.2|6315.8|6313|6316|6313.2|6315.5|6312.7|0
1618259170000|2021-04-12 20:26:10|6316.2|6313.4|6316.5|6313.7|6317|6314.2|6316.2|6313.4|99
1618259210000|2021-04-12 20:26:50|6317|6314.2|6316.5|6313.7|6317|6314.2|6316.5|6313.7|0
1618259220000|2021-04-12 20:27:00|6316.2|6313.4|6316.5|6313.7|6316.5|6313.7|6316.2|6313.4|1
1618259260000|2021-04-12 20:27:40|6315.5|6312.7|6316|6313.2|6316.2|6313.4|6315.5|6312.7|4
1618259270000|2021-04-12 20:27:50|6316.5|6313.7|6317|6314.2|6317|6314.2|6316.5|6313.7|1
1618259280000|2021-04-12 20:28:00|6316.7|6313.9|6317|6314.2|6317|6314.2|6316.5|6313.7|4
1618259300000|2021-04-12 20:28:20|6316.7|6313.9|6316.5|6313.7|6316.7|6313.9|6316.5|6313.7|0
1618259310000|2021-04-12 20:28:30|6317|6314.2|6317|6314.2|6317|6314.2|6317|6314.2|0
1618259320000|2021-04-12 20:28:40|6316.5|6313.7|6317|6314.2|6317|6314.2|6316.5|6313.7|0
1618259350000|2021-04-12 20:29:10|6316.5|6313.7|6316.5|6313.7|6316.5|6313.7|6316.5|6313.7|6
1618259360000|2021-04-12 20:29:20|6316.2|6313.4|6316|6313.2|6316.2|6313.4|6316|6313.2|10
1618259370000|2021-04-12 20:29:30|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|0
1618259380000|2021-04-12 20:29:40|6316|6313.2|6316|6313.2|6316|6313.2|6316|6313.2|0
1618259420000|2021-04-12 20:30:20|||||||||3
1618259430000|2021-04-12 20:30:30|6315|6312.2|6315|6312.2|6315|6312.2|6315|6312.2|14
1618259450000|2021-04-12 20:30:50|6315.4|6312.6|6316|6313.2|6316|6313.2|6315.4|6312.6|23
1618259460000|2021-04-12 20:31:00|||||||||1
1618259470000|2021-04-12 20:31:10|6315.5|6312.7|6316|6313.2|6316|6313.2|6315.2|6312.4|3
1618259490000|2021-04-12 20:31:30|6315.4|6312.6|6316.2|6313.4|6316.2|6313.4|6315|6312.2|51
1618259500000|2021-04-12 20:31:40|6316|6313.2|6316|6313.2|6316|6313.2|6316|6313.2|0
1618259510000|2021-04-12 20:31:50|6315.4|6312.6|6315.5|6312.7|6315.5|6312.7|6315.4|6312.6|11
1618259520000|2021-04-12 20:32:00|6315.8|6313|6315.5|6312.7|6316|6313.2|6315.5|6312.7|0
1618259530000|2021-04-12 20:32:10|6316|6313.2|6315.5|6312.7|6316.2|6313.4|6315|6312.2|14
1618259540000|2021-04-12 20:32:20|6315|6312.2|6315.5|6312.7|6316|6313.2|6315|6312.2|0
1618259570000|2021-04-12 20:32:50|6315.2|6312.4|6315.5|6312.7|6316|6313.2|6315|6312.2|0
1618259580000|2021-04-12 20:33:00|6316|6313.2|6316.5|6313.7|6316.5|6313.7|6316|6313.2|10
1618259590000|2021-04-12 20:33:10|6316.2|6313.4|6316.5|6313.7|6316.5|6313.7|6316|6313.2|1
1618259600000|2021-04-12 20:33:20|6316|6313.2|6316|6313.2|6316.5|6313.7|6315|6312.2|19
1618259610000|2021-04-12 20:33:30|6316.5|6313.7|6316.2|6313.4|6316.5|6313.7|6316.2|6313.4|0
1618259620000|2021-04-12 20:33:40|6316.5|6313.7|6316.5|6313.7|6316.5|6313.7|6316.5|6313.7|0
1618259640000|2021-04-12 20:34:00|6316.2|6313.4|6316|6313.2|6316.2|6313.4|6316|6313.2|0
1618259680000|2021-04-12 20:34:40|6316.5|6313.7|6316|6313.2|6316.5|6313.7|6316|6313.2|8
1618259700000|2021-04-12 20:35:00|6316.4|6313.6|6317|6314.2|6317|6314.2|6316.4|6313.6|15
1618259710000|2021-04-12 20:35:10|||||||||9
1618259750000|2021-04-12 20:35:50|6316.7|6313.9|6316.5|6313.7|6317|6314.2|6316.5|6313.7|4
1618259760000|2021-04-12 20:36:00|||||||||2
1618259770000|2021-04-12 20:36:10|6316.2|6313.4|6316|6313.2|6316.2|6313.4|6316|6313.2|0
1618259780000|2021-04-12 20:36:20|6316.2|6313.4|6316.2|6313.4|6316.5|6313.7|6316|6313.2|0
1618259790000|2021-04-12 20:36:30|6316|6313.2|6316.5|6313.7|6316.5|6313.7|6316|6313.2|0
1618259810000|2021-04-12 20:36:50|6316|6313.2|6316.5|6313.7|6316.5|6313.7|6316|6313.2|0
1618259860000|2021-04-12 20:37:40|6316|6313.2|6316.7|6313.9|6317|6314.2|6316|6313.2|0
1618259870000|2021-04-12 20:37:50|6316|6313.2|6316|6313.2|6316|6313.2|6316|6313.2|0
1618259880000|2021-04-12 20:38:00|6316.5|6313.7|6316.5|6313.7|6317|6314.2|6316.5|6313.7|1
1618259900000|2021-04-12 20:38:20|6316|6313.2|6316|6313.2|6316|6313.2|6316|6313.2|0
1618259920000|2021-04-12 20:38:40|6316.5|6313.7|6316.5|6313.7|6316.5|6313.7|6316|6313.2|0
1618259930000|2021-04-12 20:38:50|6316.2|6313.4|6316|6313.2|6316.2|6313.4|6316|6313.2|0
1618259940000|2021-04-12 20:39:00|6316.5|6313.7|6316.5|6313.7|6316.5|6313.7|6316|6313.2|1
1618259960000|2021-04-12 20:39:20|6316.2|6313.4|6316|6313.2|6316.2|6313.4|6316|6313.2|0
1618259970000|2021-04-12 20:39:30|6316.5|6313.7|6316|6313.2|6316.5|6313.7|6316|6313.2|0
1618259980000|2021-04-12 20:39:40|6316.2|6313.4|6316.5|6313.7|6316.5|6313.7|6316|6313.2|0
1618259990000|2021-04-12 20:39:50|6317|6314.2|6316.5|6313.7|6317|6314.2|6316.5|6313.7|1
1618260030000|2021-04-12 20:40:30|6316|6313.2|6316|6313.2|6316.5|6313.7|6316|6313.2|0
1618260040000|2021-04-12 20:40:40|6316.5|6313.7|6316|6313.2|6316.5|6313.7|6316|6313.2|3
1618260050000|2021-04-12 20:40:50|6316.2|6313.4|6316.5|6313.7|6316.5|6313.7|6316.2|6313.4|1
1618260060000|2021-04-12 20:41:00|||||||||9
1618260070000|2021-04-12 20:41:10|6317|6314.2|6317|6314.2|6317|6314.2|6317|6314.2|1
1618260080000|2021-04-12 20:41:20|6316.7|6313.9|6316.5|6313.7|6316.7|6313.9|6316.5|6313.7|0
1618260110000|2021-04-12 20:41:50|6317|6314.2|6316.7|6313.9|6317|6314.2|6316.7|6313.9|0
1618260120000|2021-04-12 20:42:00|6317|6314.2|6316.5|6313.7|6317|6314.2|6316.5|6313.7|0
1618260140000|2021-04-12 20:42:20|6317|6314.2|6316.5|6313.7|6317|6314.2|6316.5|6313.7|1
1618260150000|2021-04-12 20:42:30|6316.2|6313.4|6316.2|6313.4|6316.5|6313.7|6316.2|6313.4|0
1618260180000|2021-04-12 20:43:00|6316.5|6313.7|6316.5|6313.7|6316.5|6313.7|6316.2|6313.4|0
1618260210000|2021-04-12 20:43:30|6316|6313.2|6316|6313.2|6316|6313.2|6316|6313.2|0
1618260220000|2021-04-12 20:43:40|6316.2|6313.4|6316.5|6313.7|6316.5|6313.7|6316|6313.2|0
1618260240000|2021-04-12 20:44:00|6316|6313.2|6316.2|6313.4|6316.2|6313.4|6316|6313.2|0
1618260250000|2021-04-12 20:44:10|6316.5|6313.7|6316.5|6313.7|6316.5|6313.7|6316.5|6313.7|1
1618260280000|2021-04-12 20:44:40|6316.7|6313.9|6317|6314.2|6317|6314.2|6316.5|6313.7|2
1618260290000|2021-04-12 20:44:50|6316.5|6313.7|6316.5|6313.7|6316.5|6313.7|6316.5|6313.7|2
1618260300000|2021-04-12 20:45:00|6315.9|6313.1|6316.2|6313.4|6316.5|6313.7|6315.5|6312.7|7
1618260310000|2021-04-12 20:45:10|6316|6313.2|6316|6313.2|6316|6313.2|6315|6312.2|4
1618260320000|2021-04-12 20:45:20|6316.2|6313.4|6316.5|6313.7|6316.5|6313.7|6316.2|6313.4|11
1618260330000|2021-04-12 20:45:30|6315.5|6312.7|6315.5|6312.7|6315.7|6312.9|6315.5|6312.7|22
1618260340000|2021-04-12 20:45:40|6315.2|6312.4|6315.5|6312.7|6315.7|6312.9|6315.2|6312.4|1
1618260350000|2021-04-12 20:45:50|6315.7|6312.9|6315.7|6312.9|6315.7|6312.9|6315.7|6312.9|1
1618260360000|2021-04-12 20:46:00|||||||||2
1618260380000|2021-04-12 20:46:20|||||||||11
1618260390000|2021-04-12 20:46:30|6315.5|6312.7|6315.5|6312.7|6315.5|6312.7|6315.5|6312.7|0
1618260400000|2021-04-12 20:46:40|6315.7|6312.9|6315.2|6312.4|6315.7|6312.9|6315|6312.2|7
1618260410000|2021-04-12 20:46:50|6315.7|6312.9|6315.2|6312.4|6315.7|6312.9|6315|6312.2|0
1618260480000|2021-04-12 20:48:00|6315|6312.2|6315.7|6312.9|6315.7|6312.9|6315|6312.2|1
1618260490000|2021-04-12 20:48:10|6315.5|6312.7|6315.7|6312.9|6315.7|6312.9|6315.2|6312.4|2
1618260510000|2021-04-12 20:48:30|6315.5|6312.7|6315.5|6312.7|6315.5|6312.7|6315.5|6312.7|0
1618260530000|2021-04-12 20:48:50|6315|6312.2|6315|6312.2|6315.5|6312.7|6314.7|6311.9|4
1618260540000|2021-04-12 20:49:00|6315.3|6312.5|6317|6314.2|6317|6314.2|6315.3|6312.5|26
1618260550000|2021-04-12 20:49:10|6316.7|6313.9|6318.2|6315.4|6318.2|6315.4|6316|6313.2|110
1618260560000|2021-04-12 20:49:20|6318|6315.2|6318.2|6315.4|6318.4|6315.6|6318|6315.2|85
1618260570000|2021-04-12 20:49:30|6318.4|6315.6|6317.5|6314.7|6318.4|6315.6|6316.7|6313.9|21
1618260580000|2021-04-12 20:49:40|6318|6315.2|6315.7|6312.9|6318|6315.2|6315.7|6312.9|14
1618260590000|2021-04-12 20:49:50|6316.5|6313.7|6316.5|6313.7|6316.5|6313.7|6315.5|6312.7|0
1618260600000|2021-04-12 20:50:00|6316|6313.2|6315.7|6312.9|6316.7|6313.9|6314.7|6311.9|10
1618260610000|2021-04-12 20:50:10|6316.2|6313.4|6315|6312.2|6316.2|6313.4|6314.7|6311.9|1
1618260630000|2021-04-12 20:50:30|6315.2|6312.4|6315.7|6312.9|6315.7|6312.9|6315.2|6312.4|1
1618260660000|2021-04-12 20:51:00|6315.2|6312.4|6315.2|6312.4|6315.2|6312.4|6315.2|6312.4|0
1618260670000|2021-04-12 20:51:10|6315.7|6312.9|6315.7|6312.9|6315.7|6312.9|6315.7|6312.9|0
1618260680000|2021-04-12 20:51:20|6316|6313.2|6314.7|6311.9|6316.2|6313.4|6314.7|6311.9|5
1618260700000|2021-04-12 20:51:40|6314.5|6311.7|6314.5|6311.7|6314.5|6311.7|6314.5|6311.7|3
1618260720000|2021-04-12 20:52:00|6314.7|6311.9|6315.5|6312.7|6315.5|6312.7|6314.7|6311.9|4
1618260730000|2021-04-12 20:52:10|6315.7|6312.9|6315.7|6312.9|6315.7|6312.9|6315.7|6312.9|4
1618260770000|2021-04-12 20:52:50|6316.5|6313.7|6315.7|6312.9|6316.7|6313.9|6315.7|6312.9|1
1618260780000|2021-04-12 20:53:00|6315.5|6312.7|6315.5|6312.7|6315.5|6312.7|6315.5|6312.7|1
1618260790000|2021-04-12 20:53:10|6315.7|6312.9|6315.7|6312.9|6315.7|6312.9|6315.7|6312.9|0
1618260820000|2021-04-12 20:53:40|6315.5|6312.7|6315.7|6312.9|6315.7|6312.9|6315.5|6312.7|0
1618260840000|2021-04-12 20:54:00|6315|6312.2|6315.5|6312.7|6315.5|6312.7|6315|6312.2|0
1618260850000|2021-04-12 20:54:10|6316|6313.2|6316|6313.2|6316|6313.2|6316|6313.2|9
1618260860000|2021-04-12 20:54:20|6315.7|6312.9|6315.7|6312.9|6315.7|6312.9|6315.7|6312.9|5
1618260870000|2021-04-12 20:54:30|6316|6313.2|6316|6313.2|6316|6313.2|6316|6313.2|10
1618260880000|2021-04-12 20:54:40|6315.7|6312.9|6315.5|6312.7|6316.2|6313.4|6315.2|6312.4|3
1618260890000|2021-04-12 20:54:50|6314|6304|6305.5|6302.7|6314|6308.2|6302.9|6300.1|527
1618260900000|2021-04-12 20:55:00|6306|6303.2|6306.2|6303.4|6306.4|6303.6|6305.2|6302.4|99
1618260910000|2021-04-12 20:55:10|6305.7|6302.9|6305.2|6302.4|6305.7|6302.9|6305.2|6302.4|1
1618260920000|2021-04-12 20:55:20|6305.5|6302.7|6301.2|6298.4|6305.7|6302.9|6301.2|6298.4|73
1618260930000|2021-04-12 20:55:30|6300.7|6297.9|6301.2|6298.4|6301.2|6298.4|6300.7|6297.9|17
1618260940000|2021-04-12 20:55:40|||||||||4
1618260960000|2021-04-12 20:56:00|6301|6298.2|6300.9|6298.1|6301.2|6298.4|6300.9|6298.1|30
1618260970000|2021-04-12 20:56:10|6301.2|6298.4|6301.2|6298.4|6301.2|6298.4|6301.2|6298.4|12
1618260980000|2021-04-12 20:56:20|6300.9|6298.1|6301.2|6298.4|6301.2|6298.4|6300.7|6297.9|7
1618260990000|2021-04-12 20:56:30|||||||||12
1618261000000|2021-04-12 20:56:40|6300.9|6298.1|6300.9|6298.1|6300.9|6298.1|6300.9|6298.1|3
1618261010000|2021-04-12 20:56:50|6301.2|6298.4|6301.2|6298.4|6301.2|6298.4|6301.2|6298.4|12
1618261020000|2021-04-12 20:57:00|6301.4|6298.6|6301.2|6298.4|6302|6299.2|6301.2|6298.4|39
1618261030000|2021-04-12 20:57:10|||||||||14
1618261040000|2021-04-12 20:57:20|||||||||8
1618261080000|2021-04-12 20:58:00|||||||||45
1618261090000|2021-04-12 20:58:10|6301.4|6298.6|6301.2|6298.4|6301.4|6298.6|6301.2|6298.4|16
1618261110000|2021-04-12 20:58:30|||||||||1
1618261120000|2021-04-12 20:58:40|6300.9|6298.1|6301.2|6298.4|6301.2|6298.4|6300.9|6298.1|2
1618261130000|2021-04-12 20:58:50|||||||||1
1618261140000|2021-04-12 20:59:00|6300.9|6298.1|6301.2|6298.4|6301.2|6298.4|6300.9|6298.1|74
1618261160000|2021-04-12 20:59:20|||||||||2
1618261170000|2021-04-12 20:59:30|||||||||4
1618261180000|2021-04-12 20:59:40|6300.9|6298.1|6300.7|6297.9|6300.9|6298.1|6300.7|6297.9|2
1618261190000|2021-04-12 20:59:50|||||||||6
1618261200000|2021-04-12 21:00:00|6301|6297|6300.7|6297.9|6301|6297.9|6300.7|6297|1
1618261320000|2021-04-12 21:02:00|||||||||1
1618261420000|2021-04-12 21:03:40|||||||||1
1618261550000|2021-04-12 21:05:50|6301|6297|6301|6297|6301|6297|6301|6297|0
1618262020000|2021-04-12 21:13:40|6303.5|6293.5|6303|6293|6303.5|6293.5|6303|6293|0
1618262030000|2021-04-12 21:13:50|6302.5|6292.5|6301.3|6291.3|6302.5|6292.5|6301.3|6291.3|0
1618262090000|2021-04-12 21:14:50|6301|6291|6300.8|6290.8|6301|6291|6300.8|6290.8|3
1618262110000|2021-04-12 21:15:10|6301.3|6291.3|6301.5|6291.5|6301.5|6291.5|6301.3|6291.3|0
1618262130000|2021-04-12 21:15:30|6301.8|6291.8|6301.8|6291.8|6301.8|6291.8|6301.8|6291.8|0
1618262180000|2021-04-12 21:16:20|6302.3|6292.3|6302.3|6292.3|6302.3|6292.3|6302.3|6292.3|0
1618262190000|2021-04-12 21:16:30|6301.8|6291.8|6301.8|6291.8|6301.8|6291.8|6301.8|6291.8|0
1618262330000|2021-04-12 21:18:50|6302|6292|6302.3|6292.3|6302.3|6292.3|6302|6292|0
1618262340000|2021-04-12 21:19:00|6302|6292|6301.8|6291.8|6302|6292|6301.8|6291.8|0
1618262520000|2021-04-12 21:22:00|6302.3|6292.3|6302.3|6292.3|6302.3|6292.3|6302.3|6292.3|0
1618262530000|2021-04-12 21:22:10|6299.5|6295.5|6302.3|6292.3|6302.3|6295.5|6299.5|6292.3|0
1618262540000|2021-04-12 21:22:20|6302|6292|6301.8|6291.8|6302|6292|6301.8|6291.8|0
1618262550000|2021-04-12 21:22:30|6302.3|6292.3|6302.3|6292.3|6302.3|6292.3|6302.3|6292.3|7
1618262560000|2021-04-12 21:22:40|6301.8|6291.8|6301.8|6291.8|6301.8|6291.8|6301.8|6291.8|0
1618262610000|2021-04-12 21:23:30|6302.3|6292.3|6302.8|6292.8|6302.8|6292.8|6302.3|6292.3|0
1618262770000|2021-04-12 21:26:10|6302.5|6292.5|6302.3|6292.3|6302.5|6292.5|6302.3|6292.3|0
1618262830000|2021-04-12 21:27:10|6302.8|6292.8|6302.8|6292.8|6302.8|6292.8|6302.8|6292.8|1
1618263130000|2021-04-12 21:32:10|6301.3|6291.3|6301.3|6291.3|6301.3|6291.3|6301.3|6291.3|0
1618263220000|2021-04-12 21:33:40|6301.8|6291.8|6301.8|6291.8|6301.8|6291.8|6301.8|6291.8|0
1618263250000|2021-04-12 21:34:10|6301.5|6291.5|6300.8|6290.8|6301.8|6291.8|6300.3|6290.3|0
1618263260000|2021-04-12 21:34:20|6301|6291|6301.3|6291.3|6301.3|6291.3|6301|6291|0
1618263440000|2021-04-12 21:37:20|||||||||10
1618263540000|2021-04-12 21:39:00|6302.1|6292.1|6302.8|6292.8|6302.8|6292.8|6302.1|6292.1|0
1618263630000|2021-04-12 21:40:30|6302.7|6292.7|6302.7|6292.7|6302.7|6292.7|6302.7|6292.7|0
1618264010000|2021-04-12 21:46:50|6303|6293|6303.2|6293.2|6303.2|6293.2|6303|6293|5
1618264510000|2021-04-12 21:55:10|6302.7|6292.7|6297.6|6294.8|6302.7|6294.8|6297.6|6292.7|0
1618264790000|2021-04-12 21:59:50|6300.2|6290.2|6300.2|6290.2|6300.2|6290.2|6300.2|6290.2|0
1618272000000|2021-04-13 00:00:00|6312.6|6302.6|6312.5|6309.7|6314.6|6309.9|6309.8|6301.1|109
1618272010000|2021-04-13 00:00:10|6314.4|6310.4|6313.5|6310.7|6314.6|6310.7|6313|6310.2|8
1618272020000|2021-04-13 00:00:20|6313|6310.2|6311.5|6308.7|6313|6310.2|6311.5|6308.7|8
1618272030000|2021-04-13 00:00:30|6311|6308.2|6311|6308.2|6311|6308.2|6310.7|6307.9|2
1618272040000|2021-04-13 00:00:40|6309.7|6306.9|6310|6307.2|6310|6307.2|6309.7|6306.9|2
1618272050000|2021-04-13 00:00:50|6310.5|6307.7|6310.7|6307.9|6310.7|6307.9|6310.5|6307.7|2
1618272060000|2021-04-13 00:01:00|6309.3|6306.5|6309.8|6305.8|6310|6307.2|6309.3|6305.8|15
1618272070000|2021-04-13 00:01:10|6309.2|6306.4|6308.7|6305.9|6309.8|6306.9|6308.2|6304.8|15
1618272080000|2021-04-13 00:01:20|6308.5|6305.7|6309.5|6306.7|6309.8|6306.7|6308.5|6305.7|8
1618272090000|2021-04-13 00:01:30|6309.7|6306.9|6311.5|6308.7|6311.8|6309|6309.7|6306.3|2
1618272100000|2021-04-13 00:01:40|6313.6|6309.6|6312.7|6309.9|6313.6|6309.9|6312.5|6309.6|1
1618272110000|2021-04-13 00:01:50|6313.5|6310.7|6315.6|6311.6|6315.8|6312.7|6313.5|6310.7|3
1618272120000|2021-04-13 00:02:00|6314.6|6310.6|6314.1|6310.1|6315.1|6311.7|6313.7|6310.1|2
1618272130000|2021-04-13 00:02:10|6313.8|6309.8|6315.6|6311.6|6315.6|6311.6|6313.5|6309.8|2
1618272140000|2021-04-13 00:02:20|6315.5|6312.7|6315.6|6311.6|6315.6|6312.7|6315.5|6311.6|0
1618272150000|2021-04-13 00:02:30|6316.4|6312.4|6316.4|6312.4|6316.4|6312.4|6316.4|6312.4|3
1618272160000|2021-04-13 00:02:40|6315.6|6311.6|6315.6|6311.6|6315.6|6311.6|6315.6|6311.6|0
1618272170000|2021-04-13 00:02:50|6319.1|6309.1|6315.5|6312.7|6319.1|6313|6315.5|6309.1|0
1618272180000|2021-04-13 00:03:00|6316.4|6312.4|6315.5|6312.7|6316.4|6312.7|6315.5|6312.4|2
1618272190000|2021-04-13 00:03:10|6314.8|6310.8|6314.8|6310.8|6314.8|6310.8|6314.8|6310.8|1
1618272200000|2021-04-13 00:03:20|6314.5|6311.7|6312.5|6309.7|6314.5|6311.7|6312.5|6308.6|0
1618272210000|2021-04-13 00:03:30|6312.7|6309.9|6315.6|6311.6|6315.6|6311.6|6312.7|6309.9|5
1618272220000|2021-04-13 00:03:40|6315.4|6311.4|6314.5|6311.7|6315.4|6311.7|6314.2|6310.8|3
1618272230000|2021-04-13 00:03:50|6314.8|6310.8|6315.6|6311.6|6315.6|6311.7|6314.2|6310.8|0
1618272240000|2021-04-13 00:04:00|6314.5|6311.7|6315.6|6311.6|6315.6|6311.9|6314.5|6311.6|1
1618272250000|2021-04-13 00:04:10|6314.5|6311.7|6314.5|6311.7|6314.5|6311.7|6314.5|6311.7|0
1618272270000|2021-04-13 00:04:30|6313.7|6310.9|6312.5|6309.7|6313.7|6310.9|6312.5|6308.8|1
1618272280000|2021-04-13 00:04:40|6312.7|6309.9|6312.7|6309.9|6312.7|6309.9|6312.7|6309.9|0
1618272290000|2021-04-13 00:04:50|||||||||1
1618272300000|2021-04-13 00:05:00|6312.8|6308.8|6312.8|6308.8|6312.8|6308.8|6312.8|6308.8|6
1618272310000|2021-04-13 00:05:10|6312.5|6309.7|6312.7|6309.9|6312.7|6309.9|6312.5|6309.7|0
1618272340000|2021-04-13 00:05:40|6312|6309.2|6311.7|6308.9|6312|6309.2|6311.7|6308.9|0
1618272350000|2021-04-13 00:05:50|6312.8|6308.8|6312.5|6309.7|6312.8|6309.7|6312.5|6308.8|1
1618272370000|2021-04-13 00:06:10|||||||||1
1618272380000|2021-04-13 00:06:20|||||||||10
1618272400000|2021-04-13 00:06:40|6313.5|6310.7|6313.7|6310.9|6313.7|6310.9|6313.5|6310.7|4
1618272420000|2021-04-13 00:07:00|6314.3|6311.5|6314.5|6311.7|6314.7|6311.9|6314.3|6311.5|4
1618272430000|2021-04-13 00:07:10|6314.3|6311.5|6312|6309.2|6314.3|6311.5|6312|6309.2|1
1618272440000|2021-04-13 00:07:20|6311.5|6308.7|6311.5|6308.7|6311.5|6308.7|6311.5|6308.7|1
1618272450000|2021-04-13 00:07:30|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|6311.7|6308.9|0
1618272470000|2021-04-13 00:07:50|6310.5|6307.7|6311.5|6308.7|6311.5|6308.7|6310.5|6307.7|2
1618272480000|2021-04-13 00:08:00|||||||||1
1618272500000|2021-04-13 00:08:20|6309.7|6306.9|6309.7|6306.9|6309.7|6306.9|6309.7|6306.9|5
1618272510000|2021-04-13 00:08:30|6309|6306.2|6309.5|6306.7|6309.5|6306.7|6308.7|6305.9|5
1618272520000|2021-04-13 00:08:40|6309.8|6305.8|6308.7|6305.9|6309.8|6306.7|6308.7|6305.6|0
1618272540000|2021-04-13 00:09:00|6310.4|6306.4|6309.5|6306.7|6310.5|6307.7|6308.7|6305.9|7
1618272550000|2021-04-13 00:09:10|6309.8|6305.8|6311.5|6308.7|6311.5|6308.7|6309.5|6305.8|6
1618272560000|2021-04-13 00:09:20|||||||||2
1618272580000|2021-04-13 00:09:40|6310.5|6307.7|6310.5|6307.7|6310.5|6307.7|6310.5|6307.7|0
1618272590000|2021-04-13 00:09:50|6310.3|6307.5|6310.5|6307.7|6310.8|6307.7|6309.5|6306.4|1
1618272600000|2021-04-13 00:10:00|6310|6307.2|6309.5|6306.7|6310|6307.2|6309.5|6306.7|2
1618272610000|2021-04-13 00:10:10|||||||||2
1618272640000|2021-04-13 00:10:40|6309|6306.2|6308.5|6305.7|6309|6306.2|6308.5|6305.7|1
1618272660000|2021-04-13 00:11:00|6308.8|6306|6309|6306.2|6309|6306.2|6308.8|6306|0
1618272670000|2021-04-13 00:11:10|||||||||1
1618272700000|2021-04-13 00:11:40|||||||||1
1618272710000|2021-04-13 00:11:50|6309.3|6306.5|6310|6307.2|6310|6307.2|6309.3|6306.5|9
1618272720000|2021-04-13 00:12:00|6310.3|6307.5|6310.5|6307.7|6310.5|6307.7|6310.3|6307.5|42
1618272760000|2021-04-13 00:12:40|||||||||2
1618272780000|2021-04-13 00:13:00|6311.5|6308.7|6312|6309.2|6312|6309.2|6311.5|6308.7|3
1618272790000|2021-04-13 00:13:10|6313|6310.2|6313|6310.2|6313|6310.2|6313|6310.2|2
1618272800000|2021-04-13 00:13:20|6313.5|6310.7|6313.5|6310.7|6313.5|6310.7|6313.5|6310.7|4
1618272810000|2021-04-13 00:13:30|6313.2|6310.4|6313|6310.2|6313.2|6310.4|6313|6310.2|0
1618272820000|2021-04-13 00:13:40|||||||||1
1618272830000|2021-04-13 00:13:50|6313.5|6310.7|6314.3|6311.5|6314.3|6311.5|6313|6310.2|2
1618272840000|2021-04-13 00:14:00|6314.5|6311.7|6315.5|6312.7|6315.6|6312.7|6314.5|6311.6|1
1618272870000|2021-04-13 00:14:30|6314.8|6312|6314.5|6311.7|6314.8|6312|6313.3|6310.1|8
1618272880000|2021-04-13 00:14:40|6315.3|6312.5|6315.5|6312.7|6315.5|6312.7|6315.3|6312.5|0
1618272890000|2021-04-13 00:14:50|6315.8|6311.8|6315.5|6312.7|6315.8|6312.7|6315.5|6311.8|0
1618272900000|2021-04-13 00:15:00|6314.5|6311.7|6314.5|6311.7|6314.5|6311.7|6314.5|6311.7|0
1618272950000|2021-04-13 00:15:50|6314|6311.2|6313.4|6309.4|6314|6311.2|6313.2|6309.4|1
1618272960000|2021-04-13 00:16:00|6313.6|6309.6|6316.4|6312.4|6316.4|6313.5|6313.3|6309.6|51
1618272970000|2021-04-13 00:16:10|6316.6|6312.6|6316.5|6313.7|6319.9|6313.7|6316.3|6309.9|16
1618273000000|2021-04-13 00:16:40|6317.5|6314.7|6317.5|6314.7|6317.5|6314.7|6317.5|6314.7|2
1618273010000|2021-04-13 00:16:50|6317.3|6314.5|6317|6314.2|6317.3|6314.5|6317|6314.2|1
1618273020000|2021-04-13 00:17:00|6317.3|6314.5|6317.3|6314.5|6317.3|6314.5|6317.3|6314.5|1
1618273030000|2021-04-13 00:17:10|6317.5|6314.7|6317.5|6314.7|6317.5|6314.7|6317.5|6314.7|0
1618273050000|2021-04-13 00:17:30|6317.3|6314.5|6317.3|6314.5|6317.3|6314.5|6317.3|6314.5|0
1618273070000|2021-04-13 00:17:50|6317.5|6314.7|6317.3|6314.5|6318|6315.2|6317.3|6314.5|3
1618273110000|2021-04-13 00:18:30|6315.5|6312.7|6315|6312.2|6315.5|6312.7|6314.7|6311.9|4
1618273120000|2021-04-13 00:18:40|6315.5|6312.7|6315.5|6312.7|6315.5|6312.7|6315.5|6312.7|0
1618273130000|2021-04-13 00:18:50|6316|6313.2|6315.7|6312.9|6316|6313.2|6315.5|6312.7|0
1618273140000|2021-04-13 00:19:00|6315.5|6312.7|6317.3|6314.5|6317.3|6314.5|6315.5|6312.7|2
1618273150000|2021-04-13 00:19:10|6316.8|6314|6316.5|6313.7|6316.8|6314|6316.5|6313.7|0
1618273170000|2021-04-13 00:19:30|6316.8|6314|6317|6314.2|6317|6314.2|6316.8|6314|0
1618273180000|2021-04-13 00:19:40|6316.5|6313.7|6316.3|6313.5|6316.5|6313.7|6316.3|6313.5|1
1618273190000|2021-04-13 00:19:50|6315.7|6312.9|6315.5|6312.7|6315.7|6312.9|6315.5|6312.7|2
1618273200000|2021-04-13 00:20:00|6316.4|6312.4|6316.5|6313.7|6316.5|6313.7|6316.4|6312.4|0
1618273230000|2021-04-13 00:20:30|6316.3|6313.5|6316.3|6313.5|6316.3|6313.5|6316.3|6313.5|0
1618273250000|2021-04-13 00:20:50|6317|6314.2|6316.5|6313.7|6317.3|6314.5|6316.5|6313.7|1
1618273260000|2021-04-13 00:21:00|6317.4|6313.4|6317.4|6313.4|6317.4|6313.4|6317.4|6313.4|0
1618273270000|2021-04-13 00:21:10|6317|6314.2|6317.3|6314.5|6317.3|6314.5|6317|6314.2|0
1618273280000|2021-04-13 00:21:20|6317|6314.2|6316.3|6313.5|6317|6314.2|6316.3|6313.5|1
1618273310000|2021-04-13 00:21:50|6315.5|6312.7|6315.5|6312.7|6315.5|6312.7|6315.5|6312.7|1
1618273360000|2021-04-13 00:22:40|6314.8|6312|6314.3|6311.5|6314.8|6312|6314.3|6311.5|1
1618273370000|2021-04-13 00:22:50|6314.6|6310.6|6314.5|6311.7|6315.4|6311.7|6314.4|6310.4|2
1618273380000|2021-04-13 00:23:00|6314.3|6311.5|6314.3|6311.5|6314.3|6311.5|6314.3|6311.5|0
1618273390000|2021-04-13 00:23:10|6314.5|6311.7|6314.5|6311.7|6314.5|6311.7|6314.5|6311.7|0
1618273410000|2021-04-13 00:23:30|6314.3|6311.5|6313.5|6310.7|6314.3|6311.5|6313.5|6310.7|1
1618273420000|2021-04-13 00:23:40|6312.3|6309.5|6312.5|6309.7|6313.4|6309.7|6312.3|6309.4|0
1618273470000|2021-04-13 00:24:30|6312.8|6310|6313|6310.2|6313|6310.2|6312.8|6310|0
1618273480000|2021-04-13 00:24:40|6312.8|6310|6312.5|6309.7|6312.8|6310|6312.5|6309.7|1
1618273500000|2021-04-13 00:25:00|6313|6310.2|6313|6310.2|6313|6310.2|6313|6310.2|0
1618273550000|2021-04-13 00:25:50|6312.3|6309.5|6310|6307.2|6312.3|6309.5|6310|6306.4|20
1618273560000|2021-04-13 00:26:00|6310.5|6307.7|6310.5|6307.7|6310.5|6307.7|6310.5|6307.7|0
1618273570000|2021-04-13 00:26:10|6311.5|6308.7|6311.5|6308.7|6311.5|6308.7|6311.5|6308.7|1
1618273580000|2021-04-13 00:26:20|6312|6309.2|6311.5|6308.7|6312|6309.2|6311.5|6308.7|0
1618273600000|2021-04-13 00:26:40|6313.4|6309.4|6313.3|6310.5|6313.4|6310.5|6312.5|6309.4|3
1618273610000|2021-04-13 00:26:50|6314|6311.2|6316.3|6313.5|6316.4|6313.5|6314|6311.2|2
1618273620000|2021-04-13 00:27:00|6316.4|6312.4|6316.3|6313.5|6316.4|6313.5|6316.3|6312.4|0
1618273630000|2021-04-13 00:27:10|6316.8|6314|6317.3|6314.5|6317.3|6314.5|6316.3|6313.5|10
1618273640000|2021-04-13 00:27:20|6317.5|6314.7|6317.5|6314.7|6317.5|6314.7|6317.5|6314.7|6
1618273660000|2021-04-13 00:27:40|6316.5|6313.7|6317.5|6314.7|6317.5|6314.7|6316.5|6313.7|8
1618273670000|2021-04-13 00:27:50|6316.5|6313.7|6316.5|6313.7|6316.5|6313.7|6316.5|6313.7|0
1618273680000|2021-04-13 00:28:00|6317|6314.2|6315.5|6312.7|6317.8|6314.7|6315.5|6312.7|6
1618273690000|2021-04-13 00:28:10|6316.5|6313.7|6316.4|6312.4|6316.8|6313.7|6314.5|6311.6|1
1618273700000|2021-04-13 00:28:20|6315.5|6312.7|6315.5|6312.7|6315.6|6312.7|6315.3|6311.6|1
1618273710000|2021-04-13 00:28:30|6316.4|6312.4|6316.4|6312.4|6316.4|6312.4|6316.4|6312.4|0
1618273720000|2021-04-13 00:28:40|6315.6|6311.6|6315.5|6312.7|6316.3|6312.7|6315.3|6311.6|0
1618273730000|2021-04-13 00:28:50|6316.3|6312.3|6316.3|6312.3|6316.3|6313.2|6316|6312.3|0
1618273740000|2021-04-13 00:29:00|6315.5|6312.7|6315.8|6311.8|6315.8|6312.7|6314.5|6311.3|2
1618273750000|2021-04-13 00:29:10|6315.2|6312.4|6315.5|6312.7|6315.5|6312.7|6315.2|6312.4|0
1618273760000|2021-04-13 00:29:20|6314.5|6311.7|6313.5|6310.7|6314.5|6311.7|6313.5|6310.7|1
1618273770000|2021-04-13 00:29:30|6314|6311.2|6314.2|6311.4|6314.2|6311.4|6314|6311.2|0
1618273780000|2021-04-13 00:29:40|6314.6|6310.6|6314.6|6310.6|6314.6|6310.6|6314.6|6310.6|0
1618273800000|2021-04-13 00:30:00|6314.3|6310.3|6313.6|6309.6|6314.3|6310.7|6312.7|6309.6|2
1618273810000|2021-04-13 00:30:10|6313.2|6310.4|6313.5|6310.7|6313.5|6310.7|6313.2|6310.4|0
1618273830000|2021-04-13 00:30:30|6314|6311.2|6314|6311.2|6314|6311.2|6314|6311.2|0
1618273840000|2021-04-13 00:30:40|6313.7|6310.9|6313.5|6310.7|6314.5|6311.7|6313.5|6310.3|2
1618273860000|2021-04-13 00:31:00|6313.3|6309.3|6313.2|6310.4|6313.3|6310.4|6313.2|6309.3|0
1618273880000|2021-04-13 00:31:20|6314.2|6311.4|6315.5|6312.7|6315.5|6312.7|6314.2|6311.4|10
1618273890000|2021-04-13 00:31:30|6316.3|6312.3|6316.3|6312.3|6316.3|6313.4|6315.5|6312.3|1
1618273900000|2021-04-13 00:31:40|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|0
1618273920000|2021-04-13 00:32:00|6316|6313.2|6316.3|6312.3|6316.6|6313.4|6315.5|6312.1|2
1618273930000|2021-04-13 00:32:10|6315.5|6312.7|6316.2|6313.4|6316.3|6313.4|6315.5|6312.1|0
1618273950000|2021-04-13 00:32:30|6316.8|6314|6317.3|6313.3|6317.3|6314.4|6316.8|6313.3|0
1618273960000|2021-04-13 00:32:40|6317.2|6314.4|6317.3|6313.3|6317.3|6314.4|6317.2|6313.3|0
1618273970000|2021-04-13 00:32:50|6316.5|6313.7|6317.3|6313.3|6317.3|6313.7|6316.5|6313.3|3
1618273990000|2021-04-13 00:33:10|||||||||1
1618274000000|2021-04-13 00:33:20|6317.7|6314.9|6316.5|6313.7|6317.7|6314.9|6316.5|6313.7|3
1618274010000|2021-04-13 00:33:30|6317.2|6314.4|6316.5|6313.7|6317.5|6314.7|6316.5|6313.7|22
1618274020000|2021-04-13 00:33:40|6316|6313.2|6316|6313.2|6316|6313.2|6316|6313.2|1
1618274030000|2021-04-13 00:33:50|6316.5|6313.7|6315.5|6312.7|6316.5|6313.7|6315.5|6312.7|2
1618274090000|2021-04-13 00:34:50|||||||||1
1618274130000|2021-04-13 00:35:30|||||||||1
1618274140000|2021-04-13 00:35:40|6316|6313.2|6315.5|6312.7|6316|6313.2|6315.5|6312.7|3
1618274180000|2021-04-13 00:36:20|6315|6312.2|6314.5|6311.7|6315|6312.2|6314.5|6311.7|1
1618274210000|2021-04-13 00:36:50|||||||||3
1618274230000|2021-04-13 00:37:10|6314.7|6311.9|6316.2|6313.4|6316.2|6313.4|6314.7|6311.9|5
1618274240000|2021-04-13 00:37:20|6316|6313.2|6316|6313.2|6316|6313.2|6316|6313.2|0
1618274260000|2021-04-13 00:37:40|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|1
1618274270000|2021-04-13 00:37:50|||||||||1
1618274290000|2021-04-13 00:38:10|6315.5|6312.7|6315.5|6312.7|6315.5|6312.7|6315.5|6312.7|4
1618274300000|2021-04-13 00:38:20|6316.7|6313.9|6316.5|6313.7|6317|6314.2|6316.2|6313.4|2
1618274320000|2021-04-13 00:38:40|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|0
1618274330000|2021-04-13 00:38:50|6316|6313.2|6316.2|6313.4|6316.2|6313.4|6316|6313.2|4
1618274340000|2021-04-13 00:39:00|6316.7|6313.9|6316.7|6313.9|6316.7|6313.9|6316.7|6313.9|0
1618274350000|2021-04-13 00:39:10|6316.5|6313.7|6316|6313.2|6316.5|6313.7|6316|6313.2|3
1618274400000|2021-04-13 00:40:00|||||||||1
1618274410000|2021-04-13 00:40:10|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|1
1618274430000|2021-04-13 00:40:30|6316|6313.2|6316.2|6313.4|6316.2|6313.4|6316|6313.2|2
1618274440000|2021-04-13 00:40:40|6316.5|6313.7|6316.5|6313.7|6316.5|6313.7|6316.5|6313.7|1
1618274450000|2021-04-13 00:40:50|6316|6313.2|6313.5|6310.7|6316|6313.2|6313.5|6310.7|51
1618274460000|2021-04-13 00:41:00|6313.2|6310.4|6313.2|6310.4|6313.2|6310.4|6313.2|6310.4|0
1618274500000|2021-04-13 00:41:40|||||||||1
1618274520000|2021-04-13 00:42:00|6313.5|6310.7|6315.5|6312.7|6315.5|6312.7|6313.5|6310.7|8
1618274530000|2021-04-13 00:42:10|6315.2|6312.4|6315.2|6312.4|6315.2|6312.4|6315.2|6312.4|0
1618274560000|2021-04-13 00:42:40|||||||||1
1618274570000|2021-04-13 00:42:50|6315.7|6312.9|6315.7|6312.9|6315.7|6312.9|6315.7|6312.9|0
1618274590000|2021-04-13 00:43:10|6314.9|6312.1|6314.9|6312.1|6314.9|6312.1|6314.9|6312.1|3
1618274610000|2021-04-13 00:43:30|6314.5|6311.7|6314.5|6311.7|6314.5|6311.7|6314.5|6311.7|0
1618274630000|2021-04-13 00:43:50|6314.2|6311.4|6313.7|6310.9|6314.2|6311.4|6313.7|6310.9|5
1618274640000|2021-04-13 00:44:00|6313.5|6310.7|6314|6311.2|6314|6311.2|6313.5|6310.7|0
1618274670000|2021-04-13 00:44:30|6314.2|6311.4|6314.7|6311.9|6314.7|6311.9|6314.2|6311.4|2
1618274690000|2021-04-13 00:44:50|6314.5|6311.7|6314.7|6311.9|6314.7|6311.9|6314.5|6311.7|1
1618274700000|2021-04-13 00:45:00|6314.5|6311.7|6314.7|6311.9|6314.7|6311.9|6314|6311.2|1
1618274710000|2021-04-13 00:45:10|6317|6314.2|6317|6314.2|6317|6314.2|6317|6314.2|23
1618274740000|2021-04-13 00:45:40|||||||||1
1618274800000|2021-04-13 00:46:40|||||||||1
1618274810000|2021-04-13 00:46:50|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|4
1618274820000|2021-04-13 00:47:00|||||||||1
1618274850000|2021-04-13 00:47:30|6317.5|6314.7|6317.5|6314.7|6317.5|6314.7|6317.5|6314.7|1
1618274860000|2021-04-13 00:47:40|6317.7|6314.9|6317.7|6314.9|6317.7|6314.9|6317.7|6314.9|0
1618274870000|2021-04-13 00:47:50|||||||||1
1618274910000|2021-04-13 00:48:30|||||||||1
1618274940000|2021-04-13 00:49:00|||||||||3
1618274970000|2021-04-13 00:49:30|||||||||1
1618274980000|2021-04-13 00:49:40|6317|6314.2|6317|6314.2|6317|6314.2|6317|6314.2|3
1618275000000|2021-04-13 00:50:00|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|0
1618275010000|2021-04-13 00:50:10|6316.7|6313.9|6316.7|6313.9|6316.7|6313.9|6316.7|6313.9|0
1618275030000|2021-04-13 00:50:30|||||||||1
1618275040000|2021-04-13 00:50:40|6317|6314.2|6317.7|6314.9|6317.7|6314.9|6317|6314.2|2
1618275060000|2021-04-13 00:51:00|6317.5|6314.7|6317.7|6314.9|6317.7|6314.9|6317.5|6314.7|0
1618275090000|2021-04-13 00:51:30|||||||||1
1618275110000|2021-04-13 00:51:50|||||||||1
1618275140000|2021-04-13 00:52:20|6317.2|6314.4|6318|6315.2|6318|6315.2|6317.2|6314.4|2
1618275210000|2021-04-13 00:53:30|6317.7|6314.9|6317.7|6314.9|6317.7|6314.9|6316.7|6313.9|3
1618275220000|2021-04-13 00:53:40|6317.5|6314.7|6317.5|6314.7|6317.5|6314.7|6317.5|6314.7|3
1618275230000|2021-04-13 00:53:50|6316.7|6313.9|6317.5|6314.7|6317.7|6314.9|6316.7|6313.9|6
1618275240000|2021-04-13 00:54:00|6317.2|6314.4|6317|6314.2|6317.2|6314.4|6317|6314.2|1
1618275250000|2021-04-13 00:54:10|6316.7|6313.9|6317.2|6314.4|6317.5|6314.7|6316.7|6313.9|1
1618275270000|2021-04-13 00:54:30|6317.5|6314.7|6317.5|6314.7|6317.5|6314.7|6317.5|6314.7|0
1618275280000|2021-04-13 00:54:40|||||||||1
1618275310000|2021-04-13 00:55:10|6317.7|6314.9|6317.7|6314.9|6317.7|6314.9|6317.7|6314.9|0
1618275330000|2021-04-13 00:55:30|||||||||1
1618275340000|2021-04-13 00:55:40|||||||||1
1618275360000|2021-04-13 00:56:00|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|3
1618275410000|2021-04-13 00:56:50|||||||||1
1618275470000|2021-04-13 00:57:50|||||||||2
1618275490000|2021-04-13 00:58:10|6317.5|6314.7|6317.5|6314.7|6317.5|6314.7|6317.5|6314.7|0
1618275510000|2021-04-13 00:58:30|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|0
1618275530000|2021-04-13 00:58:50|||||||||1
1618275570000|2021-04-13 00:59:30|6317.5|6314.7|6317.2|6314.4|6317.5|6314.7|6317.2|6314.4|1
1618275590000|2021-04-13 00:59:50|||||||||1
1618275600000|2021-04-13 01:00:00|6317.7|6314.9|6318|6315.2|6318|6315.2|6317.5|6314.7|249
1618275610000|2021-04-13 01:00:10|6317.2|6314.4|6318|6315.2|6318.2|6315.4|6317.2|6314.4|73
1618275620000|2021-04-13 01:00:20|6317.5|6314.7|6318|6315.2|6318|6315.2|6317.5|6314.7|4
1618275630000|2021-04-13 01:00:30|6317.5|6314.7|6317.2|6314.4|6317.7|6314.9|6317.2|6314.4|5
1618275640000|2021-04-13 01:00:40|6317.5|6314.7|6318|6315.2|6318|6315.2|6317.5|6314.7|1
1618275650000|2021-04-13 01:00:50|||||||||3
1618275660000|2021-04-13 01:01:00|||||||||1
1618275670000|2021-04-13 01:01:10|||||||||11
1618275680000|2021-04-13 01:01:20|||||||||45
1618275690000|2021-04-13 01:01:30|||||||||2
1618275700000|2021-04-13 01:01:40|||||||||3
1618275720000|2021-04-13 01:02:00|6317.7|6314.9|6311.5|6308.7|6317.7|6314.9|6310.2|6307.4|44
1618275730000|2021-04-13 01:02:10|6312.6|6308.6|6313.5|6310.7|6313.5|6310.7|6311.7|6308.6|2
1618275740000|2021-04-13 01:02:20|6313.6|6309.6|6313.2|6310.4|6313.6|6310.4|6313.2|6309.6|0
1618275750000|2021-04-13 01:02:30|6314.6|6311.8|6317.2|6314.4|6317.7|6314.9|6314.6|6311.8|19
1618275760000|2021-04-13 01:02:40|6316.5|6313.7|6316.5|6313.7|6316.5|6313.7|6316.5|6313.7|1
1618275790000|2021-04-13 01:03:10|6316.2|6313.4|6315.2|6312.4|6316.2|6313.4|6315.2|6312.4|1
1618275800000|2021-04-13 01:03:20|6315.7|6312.9|6316|6313.2|6316|6313.2|6315.7|6312.9|0
1618275810000|2021-04-13 01:03:30|6316.5|6313.7|6316.5|6313.7|6316.5|6313.7|6316.5|6313.7|0
1618275820000|2021-04-13 01:03:40|6316.4|6313.6|6316.4|6313.6|6316.4|6313.6|6316.4|6313.6|0
1618275840000|2021-04-13 01:04:00|||||||||1
1618275850000|2021-04-13 01:04:10|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|0
1618275880000|2021-04-13 01:04:40|6316.4|6313.6|6316.7|6313.9|6317.2|6314.4|6316.4|6313.6|2
1618275890000|2021-04-13 01:04:50|6317|6314.2|6316.9|6314.1|6317.9|6315.1|6316.9|6314.1|7
1618275900000|2021-04-13 01:05:00|6317.4|6314.6|6317.2|6314.4|6317.4|6314.6|6316.9|6314.1|5
1618275910000|2021-04-13 01:05:10|6316.2|6313.4|6315.7|6312.9|6316.2|6313.4|6315.7|6312.9|10
1618275920000|2021-04-13 01:05:20|6315.2|6312.4|6315.2|6312.4|6315.2|6312.4|6315.2|6312.4|2
1618275930000|2021-04-13 01:05:30|6314.4|6311.6|6311.2|6308.4|6314.4|6311.6|6311.2|6308.4|112
1618275940000|2021-04-13 01:05:40|6311.7|6308.9|6312.2|6309.4|6313.2|6310.4|6311.7|6308.9|2
1618275950000|2021-04-13 01:05:50|6313.3|6309.3|6313.2|6310.4|6313.7|6310.9|6312.4|6309|3
1618275960000|2021-04-13 01:06:00|6312.7|6309.9|6312.7|6309.9|6313.2|6310.4|6312.7|6309.9|2
1618275970000|2021-04-13 01:06:10|6312.5|6309.7|6312.2|6309.4|6312.5|6309.7|6312.2|6309.4|1
1618275990000|2021-04-13 01:06:30|6314.2|6311.4|6316|6313.2|6316|6313.2|6314.2|6311.4|103
1618276000000|2021-04-13 01:06:40|6316.7|6313.9|6316|6313.2|6316.7|6313.9|6316|6313.2|2
1618276010000|2021-04-13 01:06:50|6316.2|6313.4|6316.4|6313.6|6316.4|6313.6|6315.5|6312.7|1
1618276020000|2021-04-13 01:07:00|6315.2|6312.4|6315.2|6312.4|6315.2|6312.4|6315.2|6312.4|1
1618276030000|2021-04-13 01:07:10|6314.7|6311.9|6314.7|6311.9|6315.1|6311.9|6314.7|6311.1|9
1618276040000|2021-04-13 01:07:20|6315.1|6311.1|6314.7|6311.9|6315.1|6311.9|6314.7|6311.1|0
1618276080000|2021-04-13 01:08:00|6314.5|6311.7|6314|6311.2|6314.5|6311.7|6314|6311.2|1
1618276100000|2021-04-13 01:08:20|6314.5|6311.7|6314.2|6311.4|6314.5|6311.7|6314.2|6311.4|0
1618276120000|2021-04-13 01:08:40|6314|6311.2|6314.5|6311.7|6314.5|6311.7|6314|6311.2|1
1618276130000|2021-04-13 01:08:50|6314.7|6311.9|6314.7|6311.9|6314.7|6311.9|6314.7|6311.9|1
1618276150000|2021-04-13 01:09:10|6315.2|6312.4|6317.5|6314.7|6317.5|6314.7|6314.7|6311.9|18
1618276160000|2021-04-13 01:09:20|6317|6314.2|6317|6314.2|6317|6314.2|6317|6314.2|6
1618276170000|2021-04-13 01:09:30|6317.2|6314.4|6317.5|6314.7|6317.5|6314.7|6317.2|6314.4|8
1618276180000|2021-04-13 01:09:40|6317.2|6314.4|6316.5|6313.7|6317.3|6314.4|6316.2|6313.3|5
1618276190000|2021-04-13 01:09:50|6316.2|6313.4|6316.2|6313.4|6316.5|6313.7|6316|6313.2|1
1618276200000|2021-04-13 01:10:00|6316|6313.2|6316.5|6313.7|6316.5|6313.7|6316|6313.2|0
1618276210000|2021-04-13 01:10:10|6316.7|6313.9|6316|6313.2|6316.7|6313.9|6316|6313.2|2
1618276220000|2021-04-13 01:10:20|6317|6314.2|6317.5|6314.7|6317.5|6314.7|6317|6314.2|2
1618276230000|2021-04-13 01:10:30|6317.7|6314.9|6317.9|6315.1|6317.9|6315.1|6317.7|6314.9|48
1618276240000|2021-04-13 01:10:40|||||||||41
1618276250000|2021-04-13 01:10:50|||||||||45
1618276260000|2021-04-13 01:11:00|||||||||1
1618276270000|2021-04-13 01:11:10|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|15
1618276300000|2021-04-13 01:11:40|6316.5|6313.7|6316.7|6313.9|6316.7|6313.9|6316.5|6313.7|0
1618276310000|2021-04-13 01:11:50|6317|6314.2|6317.2|6314.4|6317.2|6314.4|6317|6314.2|2
1618276320000|2021-04-13 01:12:00|6317|6314.2|6317|6314.2|6317|6314.2|6317|6314.2|0
1618276350000|2021-04-13 01:12:30|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|0
1618276360000|2021-04-13 01:12:40|6317|6314.2|6317.2|6314.4|6317.2|6314.4|6317|6314.2|1
1618276370000|2021-04-13 01:12:50|6317.5|6314.7|6317.7|6314.9|6317.7|6314.9|6317.5|6314.7|1
1618276380000|2021-04-13 01:13:00|6317.9|6315.1|6317.9|6315.1|6317.9|6315.1|6317.9|6315.1|21
1618276390000|2021-04-13 01:13:10|6317.7|6314.9|6317.4|6314.6|6317.7|6314.9|6317.4|6314.6|5
1618276400000|2021-04-13 01:13:20|6317.7|6314.9|6317.7|6314.9|6317.9|6315.1|6317.7|6314.9|10
1618276410000|2021-04-13 01:13:30|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|0
1618276430000|2021-04-13 01:13:50|6317.9|6315.1|6318.2|6315.4|6318.2|6315.4|6317.9|6315.1|0
1618276440000|2021-04-13 01:14:00|6317.5|6314.7|6316.9|6314.1|6317.5|6314.7|6316.9|6314.1|1
1618276450000|2021-04-13 01:14:10|6317.2|6314.4|6317.4|6314.6|6317.4|6314.6|6317.2|6314.4|2
1618276460000|2021-04-13 01:14:20|||||||||2
1618276470000|2021-04-13 01:14:30|6317.2|6314.4|6316.7|6313.9|6317.2|6314.4|6316.7|6313.9|3
1618276480000|2021-04-13 01:14:40|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|0
1618276490000|2021-04-13 01:14:50|6316.5|6313.7|6316.4|6313.6|6316.9|6314.1|6316.4|6313.6|0
1618276510000|2021-04-13 01:15:10|6316.9|6314.1|6316.9|6314.1|6317.2|6314.4|6316.9|6314.1|5
1618276540000|2021-04-13 01:15:40|6316.4|6313.6|6315.9|6313.1|6316.4|6313.6|6315.9|6313.1|1
1618276550000|2021-04-13 01:15:50|6315.4|6312.6|6316.4|6313.6|6317.3|6313.6|6315.4|6312.6|3
1618276560000|2021-04-13 01:16:00|6316.7|6313.9|6317.2|6314.4|6317.2|6314.4|6316.7|6313.9|0
1618276570000|2021-04-13 01:16:10|6316.9|6314.1|6316.2|6313.4|6316.9|6314.1|6315.9|6313.1|6
1618276590000|2021-04-13 01:16:30|6315.9|6313.1|6315.4|6312.6|6315.9|6313.1|6314.9|6312.1|1
1618276600000|2021-04-13 01:16:40|6316|6313.2|6316.2|6313.4|6316.2|6313.4|6315.9|6313.1|0
1618276620000|2021-04-13 01:17:00|6316.4|6313.6|6316.2|6313.4|6316.4|6313.6|6316.2|6313.4|4
1618276640000|2021-04-13 01:17:20|6315.9|6313.1|6315.9|6313.1|6316.2|6313.4|6315.9|6313.1|0
1618276660000|2021-04-13 01:17:40|6315.4|6312.6|6315.4|6312.6|6315.4|6312.6|6315.4|6312.6|1
1618276670000|2021-04-13 01:17:50|6314.9|6312.1|6314.9|6312.1|6315.2|6312.4|6314.9|6312.1|0
1618276680000|2021-04-13 01:18:00|6314.4|6311.6|6314.4|6311.6|6314.4|6311.6|6314.4|6311.6|1
1618276690000|2021-04-13 01:18:10|6314.2|6311.4|6314.2|6311.4|6314.2|6311.4|6314.2|6311.4|1
1618276700000|2021-04-13 01:18:20|6313.9|6311.1|6313.7|6310.9|6314.2|6311.4|6313.7|6310.9|1
1618276710000|2021-04-13 01:18:30|6313.4|6310.6|6314.4|6311.6|6314.4|6311.6|6313.4|6310.6|4
1618276720000|2021-04-13 01:18:40|6314.7|6311.9|6314.4|6311.6|6315.8|6312.4|6314.4|6311.6|0
1618276730000|2021-04-13 01:18:50|6315.2|6312.4|6314.7|6311.9|6315.4|6312.6|6314.7|6311.9|0
1618276740000|2021-04-13 01:19:00|6314.4|6311.6|6313.7|6310.9|6314.4|6311.6|6312.4|6309.6|6
1618276750000|2021-04-13 01:19:10|6313.4|6310.6|6312.9|6310.1|6313.4|6310.6|6312.7|6309.9|4
1618276760000|2021-04-13 01:19:20|6313.2|6310.4|6312.9|6310.1|6313.2|6310.4|6312.9|6310.1|0
1618276770000|2021-04-13 01:19:30|6312.7|6309.9|6312.9|6310.1|6312.9|6310.1|6312.7|6309.9|1
1618276780000|2021-04-13 01:19:40|6313.4|6310.6|6313.4|6310.6|6313.4|6310.6|6313.4|6310.6|0
1618276790000|2021-04-13 01:19:50|6312.9|6310.1|6312.9|6310.1|6312.9|6310.1|6312.9|6310.1|0
1618276800000|2021-04-13 01:20:00|6312.7|6309.9|6312.9|6310.1|6312.9|6310.1|6312.4|6309.6|1
1618276810000|2021-04-13 01:20:10|6313.9|6311.1|6313.9|6311.1|6313.9|6311.1|6313.4|6310.6|1
1618276830000|2021-04-13 01:20:30|6313.7|6310.9|6313.7|6310.9|6313.7|6310.9|6313.7|6310.9|0
1618276850000|2021-04-13 01:20:50|6313.9|6311.1|6314.4|6311.6|6314.4|6311.6|6313.9|6311.1|1
1618276860000|2021-04-13 01:21:00|6314.2|6311.4|6312.7|6309.9|6314.2|6311.4|6312.7|6309.9|0
1618276870000|2021-04-13 01:21:10|6312.4|6309.6|6311.9|6309.1|6312.4|6309.6|6311.9|6309.1|2
1618276890000|2021-04-13 01:21:30|||||||||6
1618276910000|2021-04-13 01:21:50|6310.2|6307.4|6310.2|6307.4|6310.2|6307.4|6309.7|6306.9|84
1618276920000|2021-04-13 01:22:00|||||||||3
1618276930000|2021-04-13 01:22:10|6309.9|6307.1|6309.9|6307.1|6309.9|6307.1|6309.9|6307.1|0
1618276940000|2021-04-13 01:22:20|6310.2|6307.4|6309.9|6307.1|6310.2|6307.4|6309.9|6307.1|2
1618276950000|2021-04-13 01:22:30|6310.2|6307.4|6309.9|6307.1|6310.2|6307.4|6309.9|6307.1|4
1618276960000|2021-04-13 01:22:40|||||||||1
1618276990000|2021-04-13 01:23:10|6306.9|6304.1|6305.9|6303.1|6306.9|6304.1|6305.7|6302.9|110
1618277000000|2021-04-13 01:23:20|6305.5|6302.7|6302.9|6300.1|6305.5|6302.7|6302.9|6300.1|6
1618277010000|2021-04-13 01:23:30|6303.2|6300.4|6303.9|6301.1|6303.9|6301.1|6303.2|6300.4|6
1618277020000|2021-04-13 01:23:40|6304.4|6301.6|6302.2|6299.4|6304.4|6301.6|6302.2|6299.4|8
1618277030000|2021-04-13 01:23:50|6301.9|6299.1|6300.4|6297.6|6301.9|6299.1|6300.4|6297.6|19
1618277040000|2021-04-13 01:24:00|6299.9|6297.1|6304.4|6301.6|6304.4|6301.6|6299.9|6297.1|63
1618277050000|2021-04-13 01:24:10|6304.2|6301.4|6304.2|6301.4|6304.4|6301.6|6303.9|6301.1|3
1618277060000|2021-04-13 01:24:20|6303.9|6301.1|6304.4|6301.6|6304.4|6301.6|6301.9|6299.1|57
1618277070000|2021-04-13 01:24:30|6303.9|6301.1|6305.4|6302.6|6306.1|6302.6|6303.9|6301.1|0
1618277080000|2021-04-13 01:24:40|6306|6303.2|6305.4|6302.6|6306.2|6303.4|6305.4|6302.6|0
1618277090000|2021-04-13 01:24:50|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|6304.4|6301.6|0
1618277100000|2021-04-13 01:25:00|6305|6302.2|6305.2|6302.4|6305.2|6302.4|6305|6302.2|0
1618277120000|2021-04-13 01:25:20|||||||||3
1618277130000|2021-04-13 01:25:30|6305.7|6302.9|6306.4|6303.6|6306.4|6303.6|6305.7|6302.3|6
1618277140000|2021-04-13 01:25:40|6307.2|6304.4|6307.2|6304.4|6307.5|6304.4|6307.2|6303.5|0
1618277150000|2021-04-13 01:25:50|6306.7|6303.9|6306.7|6303.9|6306.7|6303.9|6306.7|6303.9|0
1618277170000|2021-04-13 01:26:10|6306.3|6302.3|6305.4|6302.6|6306.3|6302.6|6305.4|6302.3|0
1618277200000|2021-04-13 01:26:40|6306.2|6303.4|6306.2|6303.4|6306.2|6303.4|6306.2|6303.4|2
1618277220000|2021-04-13 01:27:00|6306.4|6303.6|6306.2|6303.4|6306.4|6303.6|6305.9|6303.1|0
1618277230000|2021-04-13 01:27:10|6306.4|6303.6|6306.4|6303.6|6306.4|6303.6|6306.4|6303.6|0
1618277250000|2021-04-13 01:27:30|6306.9|6304.1|6307.2|6304.4|6307.2|6304.4|6306.9|6304.1|0
1618277260000|2021-04-13 01:27:40|6307.7|6304.9|6307.7|6304.9|6307.7|6304.9|6307.7|6304.9|0
1618277280000|2021-04-13 01:28:00|6307.4|6304.6|6307.4|6304.6|6307.4|6304.6|6307.4|6304.6|0
1618277290000|2021-04-13 01:28:10|6307.9|6305.1|6307.9|6305.1|6307.9|6305.1|6307.9|6305.1|0
1618277300000|2021-04-13 01:28:20|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|6307.2|6304.4|2
1618277310000|2021-04-13 01:28:30|6307.4|6304.6|6307.4|6304.6|6307.4|6304.6|6307.4|6304.6|0
1618277320000|2021-04-13 01:28:40|6307.9|6305.1|6307.9|6305.1|6307.9|6305.1|6307.9|6305.1|0
1618277330000|2021-04-13 01:28:50|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|6308.2|6305.4|1
1618277350000|2021-04-13 01:29:10|||||||||1
1618277370000|2021-04-13 01:29:30|6308.4|6305.6|6308.4|6305.6|6308.4|6305.6|6308.4|6305.6|0
1618277380000|2021-04-13 01:29:40|6309.2|6306.4|6310.2|6307.4|6311.3|6308.4|6309.2|6306.3|13
1618277390000|2021-04-13 01:29:50|6310.7|6307.9|6310.4|6307.6|6311.2|6308.4|6310.4|6307.6|0
1618277400000|2021-04-13 01:30:00|6310|6307.2|6309|6306.2|6310|6307.2|6309|6306.2|1
1618277420000|2021-04-13 01:30:20|6310|6307.2|6310.7|6307.9|6310.7|6307.9|6310|6307.2|0
1618277430000|2021-04-13 01:30:30|6310.5|6307.7|6310.2|6307.4|6310.5|6307.7|6310|6307.2|1
1618277440000|2021-04-13 01:30:40|6310.5|6307.7|6311|6308.2|6311|6308.2|6310.5|6307.7|1
1618277450000|2021-04-13 01:30:50|6312|6309.2|6312.5|6309.7|6313|6310.2|6312|6309.2|0
1618277460000|2021-04-13 01:31:00|6312.7|6309.9|6313|6310.2|6313|6310.2|6312.7|6309.9|0
1618277470000|2021-04-13 01:31:10|6314.1|6310.1|6314.2|6311.4|6314.2|6311.4|6313.2|6310.1|1
1618277480000|2021-04-13 01:31:20|6314.5|6311.7|6314|6311.2|6314.5|6311.7|6314|6311.2|3
1618277500000|2021-04-13 01:31:40|6314.2|6311.4|6314.2|6311.4|6314.2|6311.4|6312.9|6310.1|11
1618277510000|2021-04-13 01:31:50|6313.5|6310.7|6314.2|6311.4|6314.2|6311.4|6313|6310.2|9
1618277520000|2021-04-13 01:32:00|6315|6312.2|6316|6313.2|6316|6313.2|6314.7|6311.9|1
1618277530000|2021-04-13 01:32:10|6316.7|6313.9|6316|6313.2|6316.7|6313.9|6316|6313.2|1
1618277570000|2021-04-13 01:32:50|6315.7|6312.9|6316|6313.2|6316|6313.2|6315.7|6312.9|1
1618277600000|2021-04-13 01:33:20|6315.4|6312.6|6315.4|6312.6|6315.4|6312.6|6315.4|6312.6|0
1618277610000|2021-04-13 01:33:30|6315.2|6312.4|6315.4|6312.6|6316.3|6312.6|6315.2|6312.3|0
1618277620000|2021-04-13 01:33:40|6316.3|6312.3|6315.4|6312.6|6316.3|6312.6|6315.4|6312.3|0
1618277640000|2021-04-13 01:34:00|6316.3|6312.3|6316.3|6312.3|6316.3|6312.3|6316.3|6312.3|0
1618277650000|2021-04-13 01:34:10|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|0
1618277660000|2021-04-13 01:34:20|6317.3|6313.3|6316.4|6313.6|6317.3|6313.6|6316.4|6313.3|0
1618277670000|2021-04-13 01:34:30|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|0
1618277680000|2021-04-13 01:34:40|6316.9|6314.1|6316.9|6314.1|6316.9|6314.1|6316.9|6314.1|0
1618277690000|2021-04-13 01:34:50|||||||||1
1618277700000|2021-04-13 01:35:00|6316.4|6313.6|6315.4|6312.6|6316.5|6313.6|6315.4|6312.3|3
1618277710000|2021-04-13 01:35:10|6316.3|6312.3|6315.4|6312.6|6316.3|6312.6|6315.4|6312.3|0
1618277730000|2021-04-13 01:35:30|6314.4|6311.6|6314.4|6311.6|6314.4|6311.6|6314.4|6311.6|0
1618277740000|2021-04-13 01:35:40|6315.3|6311.3|6316.2|6313.4|6316.2|6313.4|6314.9|6311.3|3
1618277750000|2021-04-13 01:35:50|6316.5|6312.5|6315.4|6312.6|6316.5|6313.4|6315.4|6312.5|0
1618277780000|2021-04-13 01:36:20|6316.4|6313.6|6316.7|6313.9|6316.7|6313.9|6316.4|6313.6|0
1618277790000|2021-04-13 01:36:30|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|6315.9|6313.1|0
1618277800000|2021-04-13 01:36:40|6315.9|6313.1|6314.7|6311.9|6315.9|6313.1|6314.7|6311.9|0
1618277810000|2021-04-13 01:36:50|6315.5|6311.5|6314.7|6311.9|6315.5|6311.9|6314.7|6311.5|0
1618277820000|2021-04-13 01:37:00|6314.4|6311.6|6315.2|6312.4|6315.5|6312.4|6314.4|6311.5|0
1618277830000|2021-04-13 01:37:10|6314.4|6311.6|6314.4|6311.6|6315.5|6311.9|6314.4|6311.5|0
1618277840000|2021-04-13 01:37:20|6314.2|6311.4|6313.7|6310.9|6314.5|6311.4|6313.7|6310.5|0
1618277850000|2021-04-13 01:37:30|6312.9|6310.1|6313.2|6310.4|6313.2|6310.4|6312.9|6310.1|0
1618277860000|2021-04-13 01:37:40|6313.7|6310.9|6313.7|6310.9|6313.7|6310.9|6313.7|6310.9|0
1618277870000|2021-04-13 01:37:50|6313.2|6310.4|6310.7|6307.9|6313.2|6310.4|6309.7|6306.9|8
1618277890000|2021-04-13 01:38:10|6311.2|6308.4|6312.5|6308.5|6312.5|6309.1|6311.2|6308.4|1
1618277900000|2021-04-13 01:38:20|6312.2|6309.4|6312.2|6309.4|6312.2|6309.4|6312.2|6309.4|0
1618277910000|2021-04-13 01:38:30|6313.2|6310.4|6314.2|6311.4|6314.2|6311.4|6313.2|6310.4|1
1618277920000|2021-04-13 01:38:40|6314.9|6312.1|6314.2|6311.4|6315.2|6312.4|6314.2|6311.4|0
1618277940000|2021-04-13 01:39:00|6313.9|6311.1|6313.9|6311.1|6313.9|6311.1|6313.9|6311.1|0
1618277950000|2021-04-13 01:39:10|6313.4|6310.6|6313.4|6310.6|6313.4|6310.6|6313.4|6310.6|0
1618277960000|2021-04-13 01:39:20|6313.9|6311.1|6313.7|6310.9|6313.9|6311.1|6313.7|6310.9|0
1618277970000|2021-04-13 01:39:30|6313.4|6310.6|6313.4|6310.6|6313.4|6310.6|6313.4|6310.6|0
1618277980000|2021-04-13 01:39:40|6313.9|6311.1|6314.4|6311.6|6314.4|6311.6|6313.9|6311.1|1
1618278000000|2021-04-13 01:40:00|6314.7|6311.9|6314.9|6312.1|6314.9|6312.1|6314.7|6311.9|3
1618278010000|2021-04-13 01:40:10|6314.7|6311.9|6315.4|6312.6|6315.4|6312.6|6314.7|6311.9|1
1618278050000|2021-04-13 01:40:50|||||||||1
1618278080000|2021-04-13 01:41:20|6315.7|6312.9|6315.7|6312.9|6315.7|6312.9|6315.7|6312.9|0
1618278090000|2021-04-13 01:41:30|6315.9|6313.1|6315.4|6312.6|6315.9|6313.1|6315.4|6312.6|0
1618278150000|2021-04-13 01:42:30|6314.9|6312.1|6314.4|6311.6|6314.9|6312.1|6314.4|6310.5|9
1618278200000|2021-04-13 01:43:20|6314.9|6312.1|6315.4|6312.6|6315.4|6312.6|6314.9|6312.1|4
1618278210000|2021-04-13 01:43:30|6315.1|6312.3|6314.9|6312.1|6315.1|6312.3|6314.4|6311.6|0
1618278220000|2021-04-13 01:43:40|6315.2|6312.4|6315.2|6312.4|6315.2|6312.4|6315.2|6312.4|0
1618278250000|2021-04-13 01:44:10|6315.4|6312.6|6315.4|6312.6|6315.4|6312.6|6315.4|6312.6|0
1618278270000|2021-04-13 01:44:30|6315.2|6312.4|6315.2|6312.4|6315.2|6312.4|6315.2|6312.4|0
1618278300000|2021-04-13 01:45:00|6314.7|6311.9|6315.2|6312.4|6315.5|6312.4|6314.4|6311.5|1
1618278310000|2021-04-13 01:45:10|6315.4|6312.6|6315.4|6312.6|6315.4|6312.6|6315.4|6312.6|0
1618278360000|2021-04-13 01:46:00|6315.7|6312.9|6316.2|6313.4|6316.2|6313.4|6315.7|6312.9|15
1618278400000|2021-04-13 01:46:40|6315.7|6312.9|6315.7|6312.9|6315.7|6312.9|6315.7|6312.9|1
1618278410000|2021-04-13 01:46:50|||||||||2
1618278420000|2021-04-13 01:47:00|6315.9|6313.1|6315.9|6313.1|6315.9|6313.1|6315.9|6313.1|0
1618278430000|2021-04-13 01:47:10|6315.4|6312.6|6315.4|6312.6|6315.4|6312.6|6315.4|6312.6|3
1618278460000|2021-04-13 01:47:40|6315.7|6312.9|6316.9|6314.1|6316.9|6314.1|6315.7|6312.9|12
1618278480000|2021-04-13 01:48:00|6317.2|6314.4|6317.4|6314.6|6317.4|6314.6|6317.2|6314.4|1
1618278490000|2021-04-13 01:48:10|6316.2|6313.4|6316.4|6313.6|6317.3|6313.6|6316.2|6313.3|12
1618278510000|2021-04-13 01:48:30|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|0
1618278520000|2021-04-13 01:48:40|6316.4|6313.6|6316.4|6313.6|6316.4|6313.6|6316.4|6313.6|0
1618278530000|2021-04-13 01:48:50|6316.7|6313.9|6316.9|6314.1|6316.9|6314.1|6316.7|6313.9|2
1618278560000|2021-04-13 01:49:20|6316.7|6313.9|6316.7|6313.9|6316.7|6313.9|6316.7|6313.9|0
1618278570000|2021-04-13 01:49:30|6316.9|6314.1|6317.4|6314.6|6317.4|6314.6|6316.9|6314.1|10
1618278590000|2021-04-13 01:49:50|6316.7|6313.9|6316.7|6313.9|6316.7|6313.9|6316.7|6313.9|17
1618278600000|2021-04-13 01:50:00|6316.4|6313.6|6316.4|6313.6|6316.4|6313.6|6316.4|6313.6|0
1618278630000|2021-04-13 01:50:30|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|6316.2|6313.4|0
1618278650000|2021-04-13 01:50:50|6315.9|6313.1|6316.4|6313.6|6316.4|6313.6|6315.9|6313.1|1
1618278660000|2021-04-13 01:51:00|6316.2|6313.4|6317.7|6314.9|6317.7|6314.9|6316.2|6313.4|2
1618278670000|2021-04-13 01:51:10|6317.9|6315.1|6317.4|6314.6|6317.9|6315.1|6317.2|6314.4|20
1618278690000|2021-04-13 01:51:30|6317.9|6315.1|6317.6|6314.8|6317.9|6315.1|6317.6|6314.8|0
1618278700000|2021-04-13 01:51:40|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|6317.2|6314.4|0
1618278710000|2021-04-13 01:51:50|6317.7|6314.9|6317.7|6314.9|6317.7|6314.9|6317.7|6314.9|1
1618278730000|2021-04-13 01:52:10|6317.9|6315.1|6317.9|6315.1|6317.9|6315.1|6317.9|6315.1|0
1618278760000|2021-04-13 01:52:40|||||||||1
1618278780000|2021-04-13 01:53:00|6317.7|6314.9|6317.9|6315.1|6317.9|6315.1|6317.7|6314.9|38
1618278810000|2021-04-13 01:53:30|||||||||1
1618278820000|2021-04-13 01:53:40|||||||||1
1618278880000|2021-04-13 01:54:40|||||||||1
1618278900000|2021-04-13 01:55:00|||||||||4
1618278910000|2021-04-13 01:55:10|6317.4|6314.6|6317.4|6314.6|6317.4|6314.6|6317.2|6314.4|7
1618278960000|2021-04-13 01:56:00|6316.9|6314.1|6316.9|6314.1|6316.9|6314.1|6316.9|6314.1|0
1618278970000|2021-04-13 01:56:10|6317.1|6314.3|6317.4|6314.6|6317.4|6314.6|6317.1|6314.3|2
1618278990000|2021-04-13 01:56:30|6317.2|6314.4|6315.9|6313.1|6317.2|6314.4|6315.9|6312.5|3
1618279000000|2021-04-13 01:56:40|6315.6|6312.8|6315.4|6312.6|6315.6|6312.8|6315.4|6312.6|0
1618279010000|2021-04-13 01:56:50|6315.9|6313.1|6315.9|6313.1|6315.9|6313.1|6315.9|6313.1|0
1618279020000|2021-04-13 01:57:00|6315.6|6312.8|6315.6|6312.8|6315.9|6313.1|6315.6|6312.8|2
1618279030000|2021-04-13 01:57:10|6315.9|6313.1|6315.6|6312.8|6315.9|6313.1|6315.6|6312.8|0
1618279040000|2021-04-13 01:57:20|6315.1|6312.3|6313.4|6310.6|6315.1|6312.3|6313.4|6310.6|0
1618279050000|2021-04-13 01:57:30|6313.9|6311.1|6313.4|6310.6|6313.9|6311.1|6313.4|6310.6|2
1618279060000|2021-04-13 01:57:40|6313.6|6310.8|6313.6|6310.8|6313.6|6310.8|6313.6|6310.8|0
1618279080000|2021-04-13 01:58:00|6313.4|6310.6|6313.4|6310.6|6313.4|6310.6|6313.4|6310.6|0
1618279090000|2021-04-13 01:58:10|6313.6|6310.8|6313.6|6310.8|6313.6|6310.8|6313.6|6310.8|0
1618279110000|2021-04-13 01:58:30|6313.9|6311.1|6314.4|6311.6|6314.4|6311.6|6313.9|6311.1|4
1618279120000|2021-04-13 01:58:40|6314.9|6312.1|6314.6|6311.8|6314.9|6312.1|6314.6|6311.8|10
1618279130000|2021-04-13 01:58:50|6314.9|6312.1|6315.2|6312.4|6315.2|6312.4|6314.9|6312.1|0
1618279140000|2021-04-13 01:59:00|6315.4|6312.6|6315.4|6312.6|6315.4|6312.6|6315.4|6312.6|0
1618279170000|2021-04-13 01:59:30|||||||||3
1618279190000|2021-04-13 01:59:50|||||||||1
1618279210000|2021-04-13 02:00:10|6315.9|6313.1|6317.4|6314.6|6317.9|6315.1|6315.9|6313.1|13
1618279240000|2021-04-13 02:00:40|6317.7|6313.7|6317.7|6313.7|6317.7|6313.7|6317.7|6313.7|0
1618279250000|2021-04-13 02:00:50|6316.6|6313.8|6316.6|6313.8|6316.6|6313.8|6316.6|6313.8|0
1618279260000|2021-04-13 02:01:00|6316.4|6313.6|6316.4|6313.6|6316.4|6313.6|6316.4|6313.6|0
1618279270000|2021-04-13 02:01:10|6317.3|6313.3|6316.4|6313.6|6317.3|6313.6|6316.4|6313.3|0
1618279310000|2021-04-13 02:01:50|||||||||1
1618279330000|2021-04-13 02:02:10|6316.7|6313.9|6316.9|6314.1|6316.9|6314.1|6316.7|6313.9|2
1618279340000|2021-04-13 02:02:20|6317.4|6314.6|6318.1|6315.3|6318.1|6315.3|6317.4|6314.6|3
1618279350000|2021-04-13 02:02:30|6317.4|6314.6|6319.6|6316.8|6319.9|6317.1|6315.6|6312.5|180
1618279360000|2021-04-13 02:02:40|6319.4|6316.6|6321.7|6318.9|6322.4|6319.6|6319.4|6316.6|49
1618279370000|2021-04-13 02:02:50|6322.7|6319.9|6321.9|6319.1|6322.9|6320.1|6321.9|6319.1|9
1618279390000|2021-04-13 02:03:10|6322.2|6319.4|6322.2|6319.4|6322.2|6319.4|6322.2|6319.4|0
1618279410000|2021-04-13 02:03:30|6321.9|6319.1|6322.4|6319.6|6322.9|6320.1|6321.9|6319.1|2
1618279420000|2021-04-13 02:03:40|6321.9|6319.1|6321.9|6319.1|6321.9|6319.1|6321.9|6319.1|10
1618279430000|2021-04-13 02:03:50|6321.6|6318.8|6318.4|6315.6|6321.6|6318.8|6318.4|6315.6|19
1618279440000|2021-04-13 02:04:00|6319.4|6316.6|6320.2|6317.4|6320.3|6317.4|6319.4|6316.3|5
1618279450000|2021-04-13 02:04:10|6320.9|6318.1|6321.2|6318.4|6321.5|6318.4|6320.9|6317.3|0
1618279480000|2021-04-13 02:04:40|6320.2|6317.4|6320.2|6317.4|6320.2|6317.4|6320.2|6317.4|1
1618279500000|2021-04-13 02:05:00|6321.3|6317.3|6321.3|6317.3|6321.3|6317.3|6321.3|6317.3|0
1618279520000|2021-04-13 02:05:20|6321.2|6318.4|6321.3|6317.3|6321.3|6318.4|6321.2|6317.3|0
1618279540000|2021-04-13 02:05:40|6320.2|6317.4|6320.2|6317.4|6320.2|6317.4|6320.2|6317.4|0
1618279570000|2021-04-13 02:06:10|6320.9|6318.1|6320.9|6318.1|6320.9|6318.1|6320.9|6318.1|0
1618279600000|2021-04-13 02:06:40|6319.4|6316.6|6319.6|6316.8|6319.9|6317.1|6319.4|6316.6|2
1618279610000|2021-04-13 02:06:50|6318.4|6315.6|6318.4|6315.6|6319.3|6316.4|6317.4|6314.6|9
1618279620000|2021-04-13 02:07:00|6317.9|6315.1|6318.9|6316.1|6318.9|6316.1|6317.9|6315.1|1
1618279630000|2021-04-13 02:07:10|6318.4|6315.6|6315.9|6313.1|6318.4|6315.6|6315.9|6312.7|9
1618279640000|2021-04-13 02:07:20|6315.1|6312.3|6314.4|6311.6|6315.1|6312.3|6314.4|6311.6|0
1618279650000|2021-04-13 02:07:30|6314.6|6311.8|6314.6|6311.8|6315.7|6312.8|6314.6|6311.7|1
1618279660000|2021-04-13 02:07:40|6314.9|6312.1|6314.6|6311.8|6315.5|6312.6|6314.6|6311.5|0
1618279670000|2021-04-13 02:07:50|6314.9|6312.1|6314.9|6312.1|6315.7|6312.6|6314.9|6311.7|0
1618279680000|2021-04-13 02:08:00|6314.6|6311.8|6315.6|6312.8|6315.6|6312.8|6314.6|6311.8|3
1618279690000|2021-04-13 02:08:10|6314.9|6312.1|6313.6|6310.8|6314.9|6312.1|6313.6|6310.8|1
1618279700000|2021-04-13 02:08:20|6314.2|6311.4|6313.9|6311.1|6314.6|6311.8|6313.9|6311.1|1
1618279710000|2021-04-13 02:08:30|6315.1|6312.3|6315.4|6312.6|6315.7|6312.6|6314.9|6311.7|5
1618279720000|2021-04-13 02:08:40|6314.4|6311.6|6314.4|6311.6|6314.4|6311.6|6314.4|6311.6|0
1618279740000|2021-04-13 02:09:00|6314.9|6312.1|6314.9|6312.1|6315.2|6312.4|6314.6|6311.8|1
1618279750000|2021-04-13 02:09:10|6314.6|6311.8|6314.4|6311.6|6314.6|6311.8|6314.4|6311.6|8
1618279760000|2021-04-13 02:09:20|6313.9|6311.1|6314.5|6310.5|6314.7|6311.6|6313.1|6309.7|10
1618279770000|2021-04-13 02:09:30|6313.6|6310.8|6314.1|6311.3|6314.5|6311.3|6313.6|6310.5|0
1618279780000|2021-04-13 02:09:40|6313.6|6310.8|6313.4|6310.6|6313.6|6310.8|6313.4|6310.6|0
1618279790000|2021-04-13 02:09:50|6313.9|6311.1|6314.4|6311.6|6314.4|6311.6|6313.9|6311.1|2
1618279800000|2021-04-13 02:10:00|6314.1|6311.3|6316.9|6314.1|6317.6|6314.8|6314.1|6311.3|21
1618279810000|2021-04-13 02:10:10|6317.1|6314.3|6317.1|6314.3|6317.4|6314.6|6316.4|6313.6|3
1618279820000|2021-04-13 02:10:20|6316.4|6313.6|6315.4|6312.6|6316.9|6314.1|6314.9|6312.1|5
1618279830000|2021-04-13 02:10:30|6315.9|6313.1|6314.1|6311.3|6315.9|6313.1|6314.1|6310.7|1
1618279840000|2021-04-13 02:10:40|6314.6|6311.8|6314.1|6311.3|6314.7|6311.8|6314.1|6310.7|0
1618279850000|2021-04-13 02:10:50|6314.7|6310.7|6314.4|6311.6|6314.7|6311.6|6314.4|6310.7|0
1618279860000|2021-04-13 02:11:00|6314.7|6310.7|6314.9|6312.1|6314.9|6312.1|6314.4|6310.7|0
1618279870000|2021-04-13 02:11:10|6315.1|6312.3|6315.4|6312.6|6315.4|6312.6|6315.1|6312.3|2
1618279890000|2021-04-13 02:11:30|6315.1|6312.3|6315.1|6312.3|6315.1|6312.3|6315.1|6312.3|0
1618279900000|2021-04-13 02:11:40|6315.4|6312.6|6318.1|6315.3|6318.4|6315.6|6315.4|6312.6|1
1618279910000|2021-04-13 02:11:50|6317.6|6314.8|6317.4|6314.6|6317.7|6314.8|6317.4|6313.5|3
1618279920000|2021-04-13 02:12:00|6317.9|6315.1|6317.4|6314.6|6317.9|6315.1|6317.4|6314.6|0
1618279940000|2021-04-13 02:12:20|6317.6|6314.8|6317.4|6314.6|6317.9|6315.1|6317.4|6314.6|0
1618279960000|2021-04-13 02:12:40|6317.6|6314.8|6318.1|6315.3|6318.1|6315.3|6317.1|6314.3|3
1618280060000|2021-04-13 02:14:20|6318.7|6315.9|6319.9|6317.1|6319.9|6317.1|6318.7|6315.9|11
1618280070000|2021-04-13 02:14:30|6320.1|6317.3|6321.4|6318.6|6321.4|6318.6|6320.1|6317.3|6
1618280080000|2021-04-13 02:14:40|6321.9|6319.1|6320.6|6317.8|6322.4|6319.6|6320.6|6317.8|9
1618280090000|2021-04-13 02:14:50|6320.9|6318.1|6320.9|6318.1|6320.9|6318.1|6320.4|6316.7|3
1618280100000|2021-04-13 02:15:00|6320.7|6316.7|6319.4|6316.6|6320.9|6318.1|6319.4|6315.7|7
1618280110000|2021-04-13 02:15:10|||||||||1
1618280200000|2021-04-13 02:16:40|6319.6|6316.8|6319.9|6317.1|6319.9|6317.1|6319.6|6316.8|0
1618280210000|2021-04-13 02:16:50|6319.4|6316.6|6319.4|6316.6|6319.4|6316.6|6319.4|6316.6|1
1618280220000|2021-04-13 02:17:00|6319.9|6317.1|6320.1|6317.3|6320.1|6317.3|6319.9|6317.1|0
1618280240000|2021-04-13 02:17:20|6319.9|6317.1|6319.9|6317.1|6319.9|6317.1|6319.9|6317.1|0
1618280250000|2021-04-13 02:17:30|6320.4|6317.6|6320.4|6317.6|6320.4|6317.6|6320.4|6317.6|4
1618280260000|2021-04-13 02:17:40|||||||||1
1618280280000|2021-04-13 02:18:00|6320.6|6317.8|6321.4|6318.6|6321.4|6318.6|6320.6|6317.8|0
1618280320000|2021-04-13 02:18:40|6320.9|6318.1|6319.6|6316.8|6321.1|6318.3|6319.6|6316.8|4
1618280330000|2021-04-13 02:18:50|6318.9|6316.1|6319.4|6316.6|6319.4|6316.6|6318.9|6316.1|4
1618280340000|2021-04-13 02:19:00|6318.9|6316.1|6320.4|6317.6|6320.5|6317.6|6318.9|6316|4
1618280390000|2021-04-13 02:19:50|||||||||1
1618280450000|2021-04-13 02:20:50|6320.6|6317.8|6320.6|6317.8|6320.9|6318.1|6320.6|6317.8|1
1618280460000|2021-04-13 02:21:00|6320.9|6318.1|6320.9|6318.1|6320.9|6318.1|6320.9|6318.1|0
1618280470000|2021-04-13 02:21:10|6321.4|6318.6|6320.6|6317.8|6321.4|6318.6|6320.6|6317.8|0
1618280490000|2021-04-13 02:21:30|6319.4|6316.6|6319.4|6316.6|6319.4|6316.6|6319.4|6316.6|1
1618280500000|2021-04-13 02:21:40|6319.1|6316.3|6318.6|6315.8|6319.1|6316.3|6318.6|6315.8|0
1618280510000|2021-04-13 02:21:50|6318.7|6314.7|6317.1|6314.3|6318.7|6315.3|6317.1|6314.2|1
1618280520000|2021-04-13 02:22:00|6317.4|6314.6|6318.1|6315.3|6318.5|6315.6|6317.4|6314.5|3
1618280530000|2021-04-13 02:22:10|6318.4|6315.6|6318.4|6315.6|6318.4|6315.6|6318.4|6315.6|0
1618280550000|2021-04-13 02:22:30|6318.9|6316.1|6318.9|6316.1|6318.9|6316.1|6318.9|6316.1|0
1618280570000|2021-04-13 02:22:50|6319.1|6316.3|6319.4|6316.6|6320.2|6316.6|6319.1|6316.2|1
1618280590000|2021-04-13 02:23:10|6319.9|6317.1|6320.4|6317.6|6320.4|6317.6|6319.9|6317.1|1
1618280610000|2021-04-13 02:23:30|6320.9|6318.1|6321.1|6318.3|6321.1|6318.3|6320.9|6318.1|0
1618280620000|2021-04-13 02:23:40|||||||||1
1618280640000|2021-04-13 02:24:00|||||||||13
1618280650000|2021-04-13 02:24:10|6321.4|6318.6|6321.6|6318.8|6321.6|6318.8|6321.4|6318.6|2
1618280660000|2021-04-13 02:24:20|6321.4|6318.6|6321.4|6318.6|6321.4|6318.6|6321.4|6318.6|1
1618280690000|2021-04-13 02:24:50|6321.6|6318.8|6321.6|6318.8|6321.6|6318.8|6321.6|6318.8|0
1618280700000|2021-04-13 02:25:00|6322.4|6319.6|6322.1|6319.3|6322.4|6319.6|6322.1|6319.3|6
1618280710000|2021-04-13 02:25:10|6321.9|6319.1|6321.9|6319.1|6321.9|6319.1|6321.9|6319.1|5
1618280750000|2021-04-13 02:25:50|6322.9|6320.1|6322.6|6319.8|6322.9|6320.1|6322.6|6319.8|5
1618280760000|2021-04-13 02:26:00|6322.1|6319.3|6322.1|6319.3|6322.1|6319.3|6322.1|6319.3|0
1618280790000|2021-04-13 02:26:30|6321.9|6319.1|6321.9|6319.1|6321.9|6319.1|6321.9|6319.1|0
1618280810000|2021-04-13 02:26:50|||||||||1
1618280830000|2021-04-13 02:27:10|6322.1|6319.3|6322.1|6319.3|6322.1|6319.3|6322.1|6319.3|0
1618280860000|2021-04-13 02:27:40|6321.9|6319.1|6322.1|6319.3|6322.1|6319.3|6321.9|6319.1|24
1618280870000|2021-04-13 02:27:50|6321.9|6319.1|6321.9|6319.1|6321.9|6319.1|6321.9|6319.1|0
1618280920000|2021-04-13 02:28:40|6322.1|6319.3|6322.1|6319.3|6322.1|6319.3|6322.1|6319.3|1
1618280930000|2021-04-13 02:28:50|6322.4|6319.6|6322.4|6319.6|6322.4|6319.6|6322.4|6319.6|1
1618280950000|2021-04-13 02:29:10|6322.6|6319.8|6322.6|6319.8|6322.6|6319.8|6322.6|6319.8|0
1618280960000|2021-04-13 02:29:20|6322.4|6319.6|6322.4|6319.6|6323.1|6320.3|6322.1|6319.3|62
1618280970000|2021-04-13 02:29:30|6322.1|6319.3|6321.4|6318.6|6322.1|6319.3|6321.4|6318.6|29
1618280990000|2021-04-13 02:29:50|||||||||1
1618281000000|2021-04-13 02:30:00|6320.9|6318.1|6322.1|6319.3|6322.4|6319.6|6320.9|6318.1|19
1618281010000|2021-04-13 02:30:10|6321.9|6319.1|6321.9|6319.1|6322.4|6319.6|6321.9|6319.1|4
1618281020000|2021-04-13 02:30:20|6322.1|6319.3|6324.1|6321.3|6324.1|6321.3|6321.9|6319.1|20
1618281030000|2021-04-13 02:30:30|6324.4|6321.6|6324.6|6321.8|6324.9|6322.1|6324.4|6321.6|11
1618281040000|2021-04-13 02:30:40|6324.4|6321.6|6324.4|6321.6|6324.6|6321.8|6324.4|6321.6|3
1618281050000|2021-04-13 02:30:50|6324.5|6320.5|6324.4|6321.6|6324.5|6321.6|6323.6|6320.5|8
1618281060000|2021-04-13 02:31:00|6324.1|6321.3|6323.9|6321.1|6324.1|6321.3|6323.9|6321.1|3
1618281070000|2021-04-13 02:31:10|6323.6|6320.8|6323.9|6321.1|6323.9|6321.1|6323.4|6320.6|3
1618281080000|2021-04-13 02:31:20|6323.4|6320.6|6322.6|6319.8|6323.4|6320.6|6322.4|6319.2|0
1618281090000|2021-04-13 02:31:30|6322.1|6319.3|6322.1|6319.3|6322.1|6319.3|6322.1|6319.3|0
1618281100000|2021-04-13 02:31:40|6322.4|6319.6|6322.4|6319.6|6322.4|6319.6|6322.4|6319.6|0
1618281110000|2021-04-13 02:31:50|6322.9|6320.1|6322.9|6320.1|6322.9|6320.1|6322.9|6320.1|0
1618281120000|2021-04-13 02:32:00|6322.6|6319.8|6323.4|6320.6|6323.4|6320.6|6322.4|6319.6|16
1618281130000|2021-04-13 02:32:10|6324.5|6320.5|6323.9|6321.1|6324.5|6321.3|6323.4|6320.5|0
1618281140000|2021-04-13 02:32:20|6323.4|6320.6|6323.4|6320.6|6324.5|6321.1|6323.4|6320.2|0
1618281160000|2021-04-13 02:32:40|6323.1|6320.3|6323.1|6320.3|6323.4|6320.6|6323.1|6320.3|0
1618281170000|2021-04-13 02:32:50|6323.6|6320.8|6324.1|6321.3|6324.7|6321.6|6323.4|6320.6|6
1618281190000|2021-04-13 02:33:10|6324.6|6321.8|6325.1|6322.3|6325.5|6322.6|6324.6|6321.5|3
1618281200000|2021-04-13 02:33:20|6325.6|6322.8|6325.6|6322.8|6325.6|6322.8|6325.6|6322.8|79
1618281210000|2021-04-13 02:33:30|||||||||1
1618281220000|2021-04-13 02:33:40|6325.4|6322.6|6325.4|6322.6|6325.4|6322.6|6324.6|6321.8|11
1618281230000|2021-04-13 02:33:50|6325.6|6322.8|6325.6|6322.8|6325.6|6322.8|6325.6|6322.8|11
1618281240000|2021-04-13 02:34:00|6325.9|6323.1|6327.4|6324.6|6327.4|6324.6|6325.9|6323.1|27
1618281250000|2021-04-13 02:34:10|6327.1|6324.3|6327.1|6324.3|6327.1|6324.3|6327.1|6324.3|0
1618281260000|2021-04-13 02:34:20|6327.4|6324.6|6327.4|6324.6|6327.4|6324.6|6327.4|6324.6|1
1618281280000|2021-04-13 02:34:40|6327.1|6324.3|6327.5|6323.5|6327.5|6324.6|6327.1|6323.5|1
1618281290000|2021-04-13 02:34:50|6326.4|6323.6|6326.4|6323.6|6326.4|6323.6|6326.4|6323.6|0
1618281310000|2021-04-13 02:35:10|6327.2|6323.2|6327.4|6324.6|6327.4|6324.6|6326.4|6323.2|5
1618281320000|2021-04-13 02:35:20|6327.6|6324.8|6330.4|6327.6|6330.9|6328.1|6327.6|6324.8|100
1618281330000|2021-04-13 02:35:30|6330.6|6327.8|6330.4|6327.6|6330.9|6328.1|6330.4|6327.6|5
1618281340000|2021-04-13 02:35:40|6329.9|6327.1|6330.4|6327.6|6330.4|6327.6|6329.9|6327.1|2
1618281350000|2021-04-13 02:35:50|6330.6|6327.8|6330.4|6327.6|6331.4|6328.6|6330.4|6327.6|12
1618281370000|2021-04-13 02:36:10|6330.6|6327.8|6330.4|6327.6|6330.6|6327.8|6330.4|6327.6|2
1618281380000|2021-04-13 02:36:20|6329.4|6326.6|6329.6|6326.8|6329.6|6326.8|6329.4|6326.6|0
1618281390000|2021-04-13 02:36:30|6329.4|6326.6|6329.4|6326.6|6329.4|6326.6|6329.4|6326.6|0
1618281410000|2021-04-13 02:36:50|6328.9|6326.1|6328.6|6325.8|6329.4|6326.6|6328.6|6325.8|13
1618281420000|2021-04-13 02:37:00|6329.1|6326.3|6329.4|6326.6|6329.6|6326.8|6329.1|6326.3|3
1618281440000|2021-04-13 02:37:20|6329.6|6326.8|6329.6|6326.8|6329.6|6326.8|6329.6|6326.8|0
1618281470000|2021-04-13 02:37:50|6331.4|6328.6|6330.9|6328.1|6332.1|6329.3|6330.9|6327.7|3
1618281480000|2021-04-13 02:38:00|6331.4|6328.6|6331.4|6328.6|6331.4|6328.6|6331.4|6328.6|1
1618281490000|2021-04-13 02:38:10|6331.1|6328.3|6330.9|6328.1|6331.4|6328.6|6330.9|6328.1|1
1618281500000|2021-04-13 02:38:20|6330.7|6326.7|6328.6|6325.8|6330.7|6327.6|6328.6|6325.8|9
1618281510000|2021-04-13 02:38:30|6328.9|6326.1|6327.4|6324.6|6328.9|6326.1|6327.4|6324.6|3
1618281560000|2021-04-13 02:39:20|6327.6|6324.8|6327.6|6324.8|6327.6|6324.8|6327.6|6324.8|0
1618281570000|2021-04-13 02:39:30|6327.9|6325.1|6327.9|6325.1|6327.9|6325.1|6327.4|6324.6|0
1618281600000|2021-04-13 02:40:00|6328.3|6325.5|6330.9|6328.1|6330.9|6328.1|6328.3|6325.5|9
1618281610000|2021-04-13 02:40:10|6330.6|6327.8|6330.9|6328.1|6330.9|6328.1|6330.6|6327.8|1
1618281620000|2021-04-13 02:40:20|6330.6|6327.8|6330.9|6328.1|6330.9|6328.1|6330.6|6327.8|0
1618281630000|2021-04-13 02:40:30|6330.6|6327.8|6330.6|6327.8|6330.6|6327.8|6330.6|6327.8|0
1618281640000|2021-04-13 02:40:40|6330.4|6327.6|6330.9|6328.1|6330.9|6328.1|6330.4|6327.6|0
1618281650000|2021-04-13 02:40:50|6330.6|6327.8|6330.9|6328.1|6330.9|6328.1|6330.4|6327.6|0
1618281660000|2021-04-13 02:41:00|6330.4|6327.6|6330.4|6327.6|6330.4|6327.6|6330.4|6327.6|1
1618281670000|2021-04-13 02:41:10|6330.9|6328.1|6330.9|6328.1|6330.9|6328.1|6330.6|6327.8|1
1618281680000|2021-04-13 02:41:20|6331.4|6328.6|6331.9|6329.1|6331.9|6329.1|6331.4|6328.6|10
1618281690000|2021-04-13 02:41:30|6331.6|6328.8|6331.9|6329.1|6331.9|6329.1|6331.4|6328.6|1
1618281700000|2021-04-13 02:41:40|6331.6|6328.8|6332.6|6329.8|6332.6|6329.8|6331.4|6328.6|30
1618281710000|2021-04-13 02:41:50|6333.1|6330.3|6332.4|6329.6|6333.4|6330.6|6332.4|6329.6|4
1618281720000|2021-04-13 02:42:00|6332.6|6329.8|6333.4|6330.6|6333.4|6330.6|6332.6|6329.8|2
1618281740000|2021-04-13 02:42:20|||||||||1
1618281750000|2021-04-13 02:42:30|6333.8|6331|6333.6|6330.8|6334.1|6331.3|6333.4|6330.6|5
1618281760000|2021-04-13 02:42:40|6333.4|6330.6|6332.4|6329.6|6333.4|6330.6|6332.4|6329.6|5
1618281770000|2021-04-13 02:42:50|6332.6|6329.8|6333.2|6329.2|6333.2|6329.8|6332.4|6329.2|0
1618281780000|2021-04-13 02:43:00|6333.5|6329.5|6333.4|6330.6|6333.5|6330.6|6333.4|6329.5|0
1618281790000|2021-04-13 02:43:10|6333.1|6330.3|6333.1|6330.3|6333.1|6330.3|6333.1|6330.3|0
1618281810000|2021-04-13 02:43:30|6333.4|6330.6|6333.4|6330.6|6333.4|6330.6|6333.4|6330.6|0
1618281820000|2021-04-13 02:43:40|6333.1|6330.3|6333.1|6330.3|6333.1|6330.3|6333.1|6330.3|0
1618281830000|2021-04-13 02:43:50|||||||||1
1618281840000|2021-04-13 02:44:00|6333.6|6330.8|6333.6|6330.8|6333.6|6330.8|6333.6|6330.8|0
1618281890000|2021-04-13 02:44:50|||||||||1
1618281900000|2021-04-13 02:45:00|6333.4|6330.6|6333.4|6330.6|6333.4|6330.6|6333.4|6330.6|2
1618281910000|2021-04-13 02:45:10|6334.2|6330.2|6336.4|6333.6|6336.4|6333.6|6333.9|6330.2|63
1618281920000|2021-04-13 02:45:20|6336.3|6333.5|6337.8|6335|6337.8|6335|6336.3|6333.5|17
1618281930000|2021-04-13 02:45:30|6337.6|6334.8|6337.3|6334.5|6337.6|6334.8|6337.3|6334.5|4
1618281940000|2021-04-13 02:45:40|||||||||1
1618281950000|2021-04-13 02:45:50|6337.6|6334.8|6337.8|6335|6337.8|6335|6337.6|6334.8|0
1618281960000|2021-04-13 02:46:00|6337.3|6334.5|6337.3|6334.5|6337.6|6334.8|6337.3|6334.5|0
1618281970000|2021-04-13 02:46:10|6337.6|6334.8|6338.3|6335.5|6338.6|6335.8|6337.3|6334.5|9
1618281980000|2021-04-13 02:46:20|6337.6|6334.8|6337.3|6334.5|6337.6|6334.8|6336.6|6333.8|4
1618281990000|2021-04-13 02:46:30|6337.1|6334.3|6335.1|6332.3|6337.1|6334.3|6335.1|6331.4|1
1618282000000|2021-04-13 02:46:40|6335.2|6331.2|6334.3|6331.5|6335.2|6331.5|6334.3|6331.2|2
1618282020000|2021-04-13 02:47:00|6334.8|6332|6336.1|6333.3|6336.1|6333.3|6334.8|6332|1
1618282030000|2021-04-13 02:47:10|6336.3|6333.5|6336.3|6333.5|6336.3|6333.5|6336.3|6333.5|1
1618282040000|2021-04-13 02:47:20|6336.6|6333.8|6336.3|6333.5|6336.6|6333.8|6336.3|6333.5|0
1618282060000|2021-04-13 02:47:40|6335.8|6333|6336.1|6333.3|6336.1|6333.3|6335.3|6332.5|0
1618282080000|2021-04-13 02:48:00|6336.3|6333.5|6337.1|6334.3|6337.4|6334.3|6336.3|6333.2|0
1618282090000|2021-04-13 02:48:10|6337.4|6333.4|6337.3|6334.5|6337.4|6334.5|6337.1|6333.4|0
1618282100000|2021-04-13 02:48:20|6337.6|6334.8|6337.9|6335.1|6338.7|6335.1|6337.3|6334.5|0
1618282110000|2021-04-13 02:48:30|6338.1|6335.3|6338.1|6335.3|6338.1|6335.3|6338.1|6335.3|0
1618282120000|2021-04-13 02:48:40|6337.9|6335.1|6337.1|6334.3|6337.9|6335.1|6337.1|6334.3|1
1618282130000|2021-04-13 02:48:50|6337.4|6333.4|6336.3|6333.5|6337.4|6333.5|6336.3|6333.4|0
1618282140000|2021-04-13 02:49:00|6336.6|6333.8|6336.9|6334.1|6336.9|6334.1|6336.6|6333.8|0
1618282150000|2021-04-13 02:49:10|6337.1|6334.3|6337.1|6334.3|6337.1|6334.3|6337.1|6334.3|0
1618282170000|2021-04-13 02:49:30|6337.3|6334.5|6337.6|6334.8|6337.6|6334.8|6337.3|6334.5|0
1618282190000|2021-04-13 02:49:50|6338.3|6335.5|6338.3|6335.5|6338.3|6335.5|6338.3|6335.5|1
1618282210000|2021-04-13 02:50:10|6337.9|6335.1|6338.6|6335.8|6338.6|6335.8|6337.9|6335.1|17
1618282240000|2021-04-13 02:50:40|6338.8|6336|6338.8|6336|6338.8|6336|6338.8|6336|0
1618282260000|2021-04-13 02:51:00|6340.3|6337.5|6340.8|6338|6340.8|6338|6340.3|6337.5|49
1618282270000|2021-04-13 02:51:10|6340.6|6337.8|6339.3|6336.5|6340.6|6337.8|6338.6|6335.7|11
1618282290000|2021-04-13 02:51:30|6338.6|6335.8|6340.1|6337.3|6340.4|6337.3|6338.6|6335.7|25
1618282300000|2021-04-13 02:51:40|6339.6|6336.8|6339.6|6336.8|6339.8|6337|6339.3|6336.5|2
1618282310000|2021-04-13 02:51:50|6337.3|6334.5|6338.3|6335.5|6338.7|6335.5|6337.3|6334.4|26
1618282330000|2021-04-13 02:52:10|6337.3|6334.5|6337.3|6334.5|6337.3|6334.5|6337.3|6334.5|1
1618282340000|2021-04-13 02:52:20|6338.1|6335.3|6338.6|6335.8|6338.6|6335.8|6337.3|6334.5|2
1618282350000|2021-04-13 02:52:30|6338.8|6336|6339.6|6336.8|6339.6|6336.8|6338.3|6335.5|10
1618282380000|2021-04-13 02:53:00|6339.4|6335.4|6339.1|6336.3|6339.4|6336.3|6338.3|6335.4|0
1618282430000|2021-04-13 02:53:50|6338.6|6335.8|6337.3|6334.5|6338.6|6335.8|6337.3|6333.7|5
1618282440000|2021-04-13 02:54:00|6337.6|6334.8|6337.6|6334.8|6337.6|6334.8|6337.6|6334.8|0
1618282450000|2021-04-13 02:54:10|6337.7|6333.7|6336.3|6333.5|6337.7|6333.7|6336.3|6333.5|0
1618282460000|2021-04-13 02:54:20|||||||||1
1618282470000|2021-04-13 02:54:30|6336.8|6334|6336.8|6334|6336.8|6334|6336.8|6334|0
1618282480000|2021-04-13 02:54:40|6336.3|6333.5|6336.6|6333.8|6336.8|6334|6336.3|6333.5|0
1618282490000|2021-04-13 02:54:50|6336.3|6333.5|6336.3|6333.5|6336.3|6333.5|6336.3|6333.5|1
1618282500000|2021-04-13 02:55:00|6336.6|6333.8|6336.8|6334|6336.8|6334|6336.6|6333.8|0
1618282510000|2021-04-13 02:55:10|6336.6|6333.8|6337.1|6334.3|6337.1|6334.3|6336.6|6333.8|0
1618282520000|2021-04-13 02:55:20|6337.6|6334.8|6338.3|6335.5|6338.3|6335.5|6337.6|6334.8|1
1618282530000|2021-04-13 02:55:30|6338.7|6334.7|6337.6|6334.8|6338.7|6334.8|6337.6|6334.7|0
1618282560000|2021-04-13 02:56:00|6337.8|6335|6337.8|6335|6337.8|6335|6337.8|6335|0
1618282570000|2021-04-13 02:56:10|6338.1|6335.3|6338.6|6335.8|6338.6|6335.8|6338.1|6335.3|1
1618282580000|2021-04-13 02:56:20|6338.8|6336|6339.1|6336.3|6339.1|6336.3|6338.8|6336|0
1618282590000|2021-04-13 02:56:30|6339.4|6335.4|6339.3|6336.5|6340.1|6337.3|6338.8|6335.4|4
1618282600000|2021-04-13 02:56:40|6338.8|6336|6338.8|6336|6338.8|6336|6338.8|6336|0
1618282610000|2021-04-13 02:56:50|6339.3|6336.5|6339.3|6336.5|6339.3|6336.5|6339.3|6336.5|4
1618282620000|2021-04-13 02:57:00|6340.4|6336.4|6340.6|6337.8|6340.6|6337.8|6339.3|6336.4|15
1618282630000|2021-04-13 02:57:10|6340.8|6338|6340.8|6338|6341.1|6338.3|6340.8|6338|5
1618282640000|2021-04-13 02:57:20|6341.1|6338.3|6342.3|6339.5|6342.3|6339.5|6341.1|6338.3|16
1618282660000|2021-04-13 02:57:40|6342.6|6339.8|6340.1|6337.3|6342.6|6339.8|6340.1|6337.3|12
1618282670000|2021-04-13 02:57:50|6341.1|6338.3|6340.7|6336.7|6341.8|6339|6340.6|6336.7|8
1618282680000|2021-04-13 02:58:00|6339.8|6337|6339.8|6337|6340.1|6337.3|6339.6|6336.8|0
1618282690000|2021-04-13 02:58:10|6340.3|6337.5|6340.6|6337.8|6340.6|6337.8|6340.3|6337.5|2
1618282710000|2021-04-13 02:58:30|6340.8|6338|6340.8|6338|6340.8|6338|6340.6|6337.8|0
1618282720000|2021-04-13 02:58:40|6341.1|6338.3|6341.1|6338.3|6342.7|6339.5|6341.1|6338.3|1
1618282730000|2021-04-13 02:58:50|6341.5|6338.7|6341.7|6337.7|6342.6|6339.8|6341.5|6337.7|3
1618282740000|2021-04-13 02:59:00|6341.3|6338.5|6342.1|6339.3|6342.1|6339.3|6341.3|6338.5|0
1618282760000|2021-04-13 02:59:20|6341.4|6338.6|6340.6|6337.8|6341.4|6338.6|6340.6|6337.8|1
1618282770000|2021-04-13 02:59:30|6340.3|6337.5|6341.7|6337.7|6341.7|6338.5|6340.3|6336.7|5
1618282780000|2021-04-13 02:59:40|6341.1|6338.3|6342.3|6339.5|6343.3|6340.5|6340.3|6337.5|15
1618282790000|2021-04-13 02:59:50|6342.7|6338.7|6342.4|6338.4|6342.7|6339|6341.3|6337.9|0
1618282800000|2021-04-13 03:00:00|6342.7|6338.7|6343.8|6341|6343.8|6341|6341.8|6338.4|1
1618282810000|2021-04-13 03:00:10|6344.3|6341.5|6347.3|6344.5|6347.3|6344.5|6344.3|6341.4|8
1618282820000|2021-04-13 03:00:20|6347.1|6344.3|6346.6|6343.8|6347.1|6344.3|6346.6|6343.8|0
1618282840000|2021-04-13 03:00:40|6346.8|6344|6344.3|6341.5|6346.8|6344|6343.3|6340.4|10
1618282850000|2021-04-13 03:00:50|6344.1|6341.3|6342.7|6338.7|6344.1|6341.3|6342.3|6338.4|1
1618282860000|2021-04-13 03:01:00|6341.6|6338.8|6342.6|6339.8|6342.6|6339.8|6341.6|6338.4|0
1618282920000|2021-04-13 03:02:00|6342.8|6340|6343.6|6340.8|6343.6|6340.8|6342.8|6340|1
1618282930000|2021-04-13 03:02:10|6343.3|6340.5|6343.3|6340.5|6343.3|6340.5|6343.3|6340.5|0
1618282950000|2021-04-13 03:02:30|6342.9|6340.1|6342.3|6339.5|6342.9|6340.1|6342.3|6339.5|4
1618282960000|2021-04-13 03:02:40|6341.8|6339|6344.3|6341.5|6344.3|6341.5|6341.8|6339|31
1618282980000|2021-04-13 03:03:00|6344.1|6341.3|6343.4|6339.4|6344.1|6341.3|6343.3|6339.4|11
1618283000000|2021-04-13 03:03:20|6342.3|6339.5|6341.3|6338.5|6342.3|6339.5|6341.3|6337.7|2
1618283010000|2021-04-13 03:03:30|6341.6|6338.8|6343.3|6340.5|6343.4|6340.5|6341.6|6338.8|1
1618283020000|2021-04-13 03:03:40|6342.8|6340|6341.3|6338.5|6342.8|6340|6341.3|6338.5|0
1618283030000|2021-04-13 03:03:50|6342.1|6339.3|6343.1|6340.3|6343.6|6340.8|6342.1|6339.3|4
1618283040000|2021-04-13 03:04:00|6343.7|6339.7|6343.3|6340.5|6343.7|6340.8|6341.3|6338.5|14
1618283050000|2021-04-13 03:04:10|6344.4|6340.4|6343.3|6340.5|6344.8|6342|6343.3|6340.4|8
1618283060000|2021-04-13 03:04:20|||||||||5
1618283070000|2021-04-13 03:04:30|6343.6|6340.8|6344.6|6341.8|6344.6|6341.8|6343.6|6340.4|6
1618283080000|2021-04-13 03:04:40|6342.3|6339.5|6340.3|6337.5|6342.3|6339.5|6339.6|6336.8|33
1618283090000|2021-04-13 03:04:50|6340.6|6337.8|6342.6|6339.8|6342.6|6339.8|6340.6|6337.8|2
1618283100000|2021-04-13 03:05:00|6343.1|6340.3|6343.1|6340.3|6343.3|6340.5|6341.3|6337.7|6
1618283110000|2021-04-13 03:05:10|6342.7|6338.7|6342.1|6339.3|6342.7|6339.3|6341.3|6337.7|8
1618283120000|2021-04-13 03:05:20|||||||||4
1618283130000|2021-04-13 03:05:30|6342.7|6338.7|6342.7|6338.7|6342.7|6338.7|6342.7|6338.7|1
1618283140000|2021-04-13 03:05:40|6341.8|6339|6341.7|6337.7|6341.8|6339|6341.6|6337.7|0
1618283150000|2021-04-13 03:05:50|6341.3|6338.5|6343.7|6339.7|6343.7|6340.8|6341.3|6338.5|3
1618283160000|2021-04-13 03:06:00|6343.3|6340.5|6343.3|6340.5|6343.3|6340.5|6343.3|6340.5|0
1618283170000|2021-04-13 03:06:10|6343.6|6340.8|6344.2|6340.2|6345.1|6342.3|6343.6|6340.2|4
1618283180000|2021-04-13 03:06:20|6343.8|6341|6344.7|6340.7|6344.7|6341|6343.8|6340.7|0
1618283190000|2021-04-13 03:06:30|6343.8|6341|6343.7|6339.7|6343.8|6341|6343.7|6339.7|0
1618283200000|2021-04-13 03:06:40|6343.4|6339.4|6342.9|6338.9|6343.4|6339.5|6342.3|6338.9|0
1618283210000|2021-04-13 03:06:50|6343.3|6340.5|6343.3|6340.5|6343.3|6340.5|6343.3|6340.5|0
1618283220000|2021-04-13 03:07:00|6343.6|6340.8|6343.3|6340.5|6344.7|6341|6343.3|6340.4|3
1618283230000|2021-04-13 03:07:10|6342.8|6340|6343.8|6341|6343.8|6341|6342.8|6340|1
1618283240000|2021-04-13 03:07:20|6344.3|6341.5|6343.8|6341|6344.3|6341.5|6343.8|6341|4
1618283260000|2021-04-13 03:07:40|6344.1|6341.3|6344.3|6341.5|6344.3|6341.5|6344.1|6341.3|4
1618283270000|2021-04-13 03:07:50|6344.4|6340.4|6343.3|6340.5|6344.4|6340.5|6343.3|6340.4|1
1618283280000|2021-04-13 03:08:00|6343.6|6340.8|6345.6|6342.8|6345.6|6342.8|6343.6|6340.7|4
1618283290000|2021-04-13 03:08:10|6346.6|6343.8|6343.3|6340.5|6346.6|6343.8|6342.3|6339.5|19
1618283300000|2021-04-13 03:08:20|6343.6|6340.8|6343.3|6340.5|6344.1|6341.3|6343.3|6339.7|15
1618283310000|2021-04-13 03:08:30|6343.7|6339.7|6343.3|6340.5|6343.7|6340.5|6343.3|6339.7|5
1618283320000|2021-04-13 03:08:40|6342.6|6339.8|6345.3|6342.5|6345.3|6342.5|6342.3|6339.5|14
1618283330000|2021-04-13 03:08:50|||||||||2
1618283360000|2021-04-13 03:09:20|6346.1|6343.3|6345.3|6342.5|6346.3|6343.5|6345.3|6342.5|0
1618283370000|2021-04-13 03:09:30|6346.2|6342.2|6346.4|6342.4|6346.4|6342.4|6346.2|6342.2|3
1618283380000|2021-04-13 03:09:40|6345.3|6342.5|6345.3|6342.5|6345.3|6342.5|6345.3|6342.5|0
1618283400000|2021-04-13 03:10:00|6346.2|6342.2|6346.3|6343.5|6346.4|6343.5|6345.3|6342.2|0
1618283430000|2021-04-13 03:10:30|6346.6|6343.8|6347.1|6344.3|6347.1|6344.3|6346.6|6343.8|1
1618283440000|2021-04-13 03:10:40|6347.3|6344.5|6347.3|6344.5|6347.3|6344.5|6347.3|6344.5|3
1618283450000|2021-04-13 03:10:50|6348.1|6345.3|6346.6|6343.8|6348.1|6345.3|6346.6|6343.4|2
1618283460000|2021-04-13 03:11:00|6346.8|6344|6347.3|6344.5|6348.1|6345.3|6346.8|6344|3
1618283470000|2021-04-13 03:11:10|6348.7|6344.7|6348.3|6345.5|6348.7|6345.5|6347.6|6344.7|8
1618283480000|2021-04-13 03:11:20|6348.6|6345.8|6349.3|6346.5|6349.4|6346.5|6348.6|6345.4|7
1618283490000|2021-04-13 03:11:30|6350.1|6347.3|6350.1|6347.3|6350.1|6347.3|6349.3|6346.5|2
1618283500000|2021-04-13 03:11:40|6349.6|6346.8|6349.3|6346.5|6349.6|6346.8|6348.3|6345.2|10
1618283510000|2021-04-13 03:11:50|6349.6|6346.8|6350.1|6347.3|6350.1|6347.3|6349.6|6346.8|0
1618283520000|2021-04-13 03:12:00|6349.6|6346.8|6349.4|6345.4|6351.4|6348.3|6348.3|6345.4|15
1618283530000|2021-04-13 03:12:10|6349.6|6346.8|6349.3|6346.5|6349.7|6346.8|6349.3|6345.7|11
1618283540000|2021-04-13 03:12:20|6349.1|6346.3|6349.3|6346.5|6349.3|6346.5|6349.1|6346.3|8
1618283550000|2021-04-13 03:12:30|6348.9|6346.1|6348.3|6345.5|6348.9|6346.1|6348.3|6345.5|11
1618283560000|2021-04-13 03:12:40|6348.8|6346|6348.3|6345.5|6349.7|6346.5|6348.3|6345.5|6
1618283570000|2021-04-13 03:12:50|6348.6|6345.8|6347.3|6344.5|6348.7|6345.8|6346.6|6343.8|3
1618283580000|2021-04-13 03:13:00|6347.6|6344.8|6349.6|6346.8|6349.6|6346.8|6347.6|6344.2|10
1618283590000|2021-04-13 03:13:10|6349.8|6347|6350.3|6347.5|6350.6|6347.8|6349.8|6347|2
1618283600000|2021-04-13 03:13:20|6349.8|6347|6349.3|6346.5|6350.3|6347.5|6349.3|6346.5|4
1618283610000|2021-04-13 03:13:30|6349.4|6345.4|6348.3|6345.5|6349.4|6345.8|6348.3|6345.4|5
1618283620000|2021-04-13 03:13:40|6349.2|6345.2|6349.2|6345.2|6349.4|6345.4|6349.2|6345.2|0
1618283630000|2021-04-13 03:13:50|6348.7|6344.7|6347.8|6345|6348.7|6345|6347.8|6344.2|0
1618283640000|2021-04-13 03:14:00|6348.1|6345.3|6348.4|6344.4|6348.4|6345.3|6348.1|6344.4|0
1618283650000|2021-04-13 03:14:10|6347.8|6345|6348.2|6344.2|6348.4|6345.3|6347.8|6344.2|0
1618283660000|2021-04-13 03:14:20|6347.3|6344.5|6347.3|6344.5|6347.3|6344.5|6347.3|6344.5|0
1618283670000|2021-04-13 03:14:30|6347.1|6344.3|6347.1|6344.3|6347.1|6344.3|6347.1|6344.3|0
1618283680000|2021-04-13 03:14:40|6347.3|6344.5|6348.1|6345.3|6348.1|6345.3|6347.3|6344.5|0
1618283690000|2021-04-13 03:14:50|6348.4|6344.4|6348.4|6344.4|6348.4|6344.4|6348.4|6344.4|0
1618283700000|2021-04-13 03:15:00|6348.2|6344.2|6350.8|6348|6351.4|6348.3|6348.1|6344.2|14
1618283710000|2021-04-13 03:15:10|6351.1|6348.3|6350.6|6347.8|6351.1|6348.3|6350.6|6347.8|1
1618283720000|2021-04-13 03:15:20|6351.4|6347.4|6350.6|6347.8|6351.4|6347.8|6350.6|6347.4|0
1618283730000|2021-04-13 03:15:30|6350.1|6347.3|6349.6|6346.8|6350.7|6347.5|6349.3|6346.5|4
1618283740000|2021-04-13 03:15:40|6349.3|6346.5|6349.4|6345.4|6349.7|6346.5|6349.3|6345.4|0
1618283750000|2021-04-13 03:15:50|6348.3|6345.5|6348.3|6345.5|6348.3|6345.5|6348.3|6345.5|0
1618283760000|2021-04-13 03:16:00|6348.6|6345.8|6349.1|6346.3|6349.4|6346.3|6348.6|6345.4|0
1618283800000|2021-04-13 03:16:40|6348.6|6345.8|6348.6|6345.8|6348.6|6345.8|6348.6|6345.8|2
1618283820000|2021-04-13 03:17:00|6348.3|6345.5|6349.1|6346.3|6349.1|6346.3|6348.1|6344.4|1
1618283830000|2021-04-13 03:17:10|6349.6|6346.8|6351.3|6348.5|6351.3|6348.5|6349.6|6346.8|2
1618283850000|2021-04-13 03:17:30|6351.1|6348.3|6351.1|6348.3|6351.1|6348.3|6350.6|6347.8|0
1618283860000|2021-04-13 03:17:40|6351.3|6348.5|6351.3|6348.5|6351.3|6348.5|6351.3|6348.5|0
1618283870000|2021-04-13 03:17:50|6351.8|6349|6352.1|6349.3|6352.1|6349.3|6351.8|6349|10
1618283900000|2021-04-13 03:18:20|6352.3|6349.5|6353.8|6351|6354.1|6351.3|6352.3|6349.5|42
1618283910000|2021-04-13 03:18:30|6354.1|6351.3|6352.6|6349.8|6354.3|6351.5|6352.6|6349.8|10
1618283920000|2021-04-13 03:18:40|6352.3|6349.5|6352.8|6350|6352.8|6350|6352.3|6349.5|0
1618283930000|2021-04-13 03:18:50|6352.6|6349.8|6352.3|6349.5|6352.6|6349.8|6351.6|6348.8|4
1618283940000|2021-04-13 03:19:00|6352.1|6349.3|6353.6|6350.8|6353.6|6350.8|6352.1|6349.3|4
1618283950000|2021-04-13 03:19:10|6353.8|6351|6354.3|6351.5|6354.3|6351.5|6353.3|6350.5|1
1618283960000|2021-04-13 03:19:20|6354.1|6351.3|6353.3|6350.5|6354.1|6351.3|6353.3|6349.7|2
1618283970000|2021-04-13 03:19:30|6353.6|6350.8|6353.3|6350.5|6353.8|6351|6353.3|6349.7|0
1618283980000|2021-04-13 03:19:40|6353.7|6349.7|6353.7|6349.7|6353.7|6349.7|6353.7|6349.7|0
1618283990000|2021-04-13 03:19:50|6353.3|6350.5|6353.3|6350.5|6353.7|6350.8|6353.3|6349.7|0
1618284000000|2021-04-13 03:20:00|6354.1|6351.3|6354.3|6351.5|6354.3|6351.5|6353.6|6350.8|0
1618284010000|2021-04-13 03:20:10|6354.1|6350.1|6353.6|6350.8|6354.1|6350.8|6353.4|6349.4|0
1618284020000|2021-04-13 03:20:20|6353.7|6349.7|6353.7|6349.7|6353.7|6349.7|6353.7|6349.7|0
1618284040000|2021-04-13 03:20:40|6352.6|6349.8|6352.6|6349.8|6352.6|6349.8|6352.6|6349.8|0
1618284050000|2021-04-13 03:20:50|||||||||1
1618284060000|2021-04-13 03:21:00|6351.8|6349|6351.4|6347.4|6351.8|6349|6350.3|6346.7|11
1618284070000|2021-04-13 03:21:10|6350.6|6347.8|6351.3|6348.5|6351.7|6348.5|6349.6|6346.4|2
1618284080000|2021-04-13 03:21:20|6351.7|6347.7|6350.3|6347.5|6351.7|6348|6350.3|6346.7|0
1618284090000|2021-04-13 03:21:30|6350.6|6347.8|6350.6|6347.8|6350.6|6347.8|6350.6|6347.8|0
1618284110000|2021-04-13 03:21:50|6350.8|6348|6352.1|6349.3|6352.1|6349.3|6350.6|6347.7|2
1618284120000|2021-04-13 03:22:00|6352.3|6349.5|6352.7|6348.7|6352.7|6349.5|6351.3|6348.5|5
1618284130000|2021-04-13 03:22:10|6352.4|6348.4|6349.5|6346.7|6352.4|6349|6349.5|6346.7|2
1618284140000|2021-04-13 03:22:20|6349.3|6346.5|6349|6346.2|6349.5|6346.7|6349|6346.2|7
1618284150000|2021-04-13 03:22:30|6348.5|6345.7|6348.8|6346|6348.8|6346|6348.5|6345.7|0
1618284160000|2021-04-13 03:22:40|6349|6346.2|6349|6346.2|6349|6346.2|6349|6346.2|0
1618284170000|2021-04-13 03:22:50|6348.5|6345.7|6348.8|6346|6349|6346.2|6348.5|6345.7|1
1618284180000|2021-04-13 03:23:00|6348.5|6345.7|6348.5|6345.7|6348.5|6345.7|6348.5|6345.7|0
1618284190000|2021-04-13 03:23:10|6348.6|6344.6|6348.5|6345.7|6348.6|6345.7|6348.5|6344.6|1
1618284200000|2021-04-13 03:23:20|6348.6|6344.6|6346.8|6344|6348.6|6345.5|6346.8|6344|0
1618284210000|2021-04-13 03:23:30|6346.5|6343.7|6347.5|6344.7|6347.5|6344.7|6346.5|6343.7|0
1618284230000|2021-04-13 03:23:50|||||||||1
1618284240000|2021-04-13 03:24:00|6347.3|6344.5|6346|6343.2|6348.5|6345.7|6346|6343.2|16
1618284250000|2021-04-13 03:24:10|6346.6|6343.8|6346|6343.2|6346.6|6343.8|6346|6343.2|5
1618284290000|2021-04-13 03:24:50|6347.1|6344.3|6346|6343.2|6347.1|6344.3|6346|6343.2|5
1618284300000|2021-04-13 03:25:00|||||||||14
1618284310000|2021-04-13 03:25:10|||||||||4
1618284320000|2021-04-13 03:25:20|||||||||3
1618284340000|2021-04-13 03:25:40|6345.3|6342.5|6345.3|6342.5|6345.3|6342.5|6345.3|6342.5|2
1618284360000|2021-04-13 03:26:00|6345.5|6342.7|6345.5|6342.7|6345.5|6342.7|6345.5|6342.7|1
1618284370000|2021-04-13 03:26:10|6345.8|6343|6346|6343.2|6346|6343.2|6345.8|6343|4
1618284380000|2021-04-13 03:26:20|6345.1|6342.3|6343.5|6340.7|6345.1|6342.3|6343.3|6339.6|17
1618284400000|2021-04-13 03:26:40|6343.3|6340.5|6343.5|6340.7|6343.8|6341|6343.3|6340.5|0
1618284410000|2021-04-13 03:26:50|6343.3|6340.5|6341.3|6338.5|6343.3|6340.5|6339.8|6337|50
1618284420000|2021-04-13 03:27:00|6341.5|6338.7|6340.3|6337.5|6341.5|6338.7|6339.5|6336.6|25
1618284430000|2021-04-13 03:27:10|6340.8|6338|6341.3|6338.5|6341.3|6338.5|6340.8|6338|0
1618284450000|2021-04-13 03:27:30|6341.5|6338.7|6340.8|6338|6341.5|6338.7|6340.8|6338|0
1618284470000|2021-04-13 03:27:50|6341.3|6338.5|6339.3|6336.5|6342.9|6338.5|6338|6332.9|40
1618284480000|2021-04-13 03:28:00|6339.5|6336.7|6339.5|6336.7|6339.5|6336.7|6339.5|6336.7|0
1618284490000|2021-04-13 03:28:10|6339.8|6337|6340.8|6338|6341.1|6338.3|6339.8|6337|2
1618284500000|2021-04-13 03:28:20|6341|6338.2|6343|6340.2|6343.6|6340.2|6341|6338.2|2
1618284510000|2021-04-13 03:28:30|6342|6339.2|6342|6339.2|6342.3|6339.5|6342|6339.2|4
1618284520000|2021-04-13 03:28:40|6341.8|6339|6341.8|6339|6341.8|6339|6341.5|6338.7|0
1618284530000|2021-04-13 03:28:50|6341.3|6338.5|6340.8|6338|6341.6|6338.5|6340.8|6337.6|2
1618284540000|2021-04-13 03:29:00|6341|6338.2|6341.5|6338.7|6341.5|6338.7|6341|6338.2|7
1618284560000|2021-04-13 03:29:20|6341|6338.2|6340.5|6337.7|6341|6338.2|6340.5|6337.7|1
1618284580000|2021-04-13 03:29:40|6340.8|6338|6340.8|6338|6340.8|6338|6340.8|6338|0
1618284590000|2021-04-13 03:29:50|6341.3|6338.5|6341.5|6338.7|6341.5|6338.7|6341.3|6338.5|0
1618284600000|2021-04-13 03:30:00|6341.3|6338.5|6340.3|6337.5|6341.3|6338.5|6340.3|6337.5|5
1618284610000|2021-04-13 03:30:10|6340.5|6337.7|6341.5|6338.7|6341.5|6338.7|6340.5|6337.7|1
1618284620000|2021-04-13 03:30:20|6341.9|6337.9|6341.9|6337.9|6341.9|6337.9|6341.9|6337.9|0
1618284630000|2021-04-13 03:30:30|6343.3|6339.3|6344|6341.2|6344|6341.2|6343|6339.3|35
1618284640000|2021-04-13 03:30:40|6343.8|6341|6343.8|6341|6343.8|6341|6343.8|6341|2
1618284650000|2021-04-13 03:30:50|6343.9|6339.9|6343.6|6339.6|6343.9|6340|6342.8|6339.6|4
1618284660000|2021-04-13 03:31:00|6342.5|6339.7|6343.6|6339.6|6343.6|6339.7|6342.5|6339.6|0
1618284680000|2021-04-13 03:31:20|6343.3|6340.5|6343.5|6340.7|6343.5|6340.7|6343.3|6340.5|0
1618284730000|2021-04-13 03:32:10|6343|6340.2|6343.5|6340.7|6343.5|6340.7|6343|6340.2|0
1618284740000|2021-04-13 03:32:20|6344|6341.2|6344|6341.2|6344|6341.2|6344|6341.2|0
1618284750000|2021-04-13 03:32:30|6344.3|6341.5|6344|6341.2|6344.5|6341.7|6344|6341.2|0
1618284760000|2021-04-13 03:32:40|6343.8|6341|6343.8|6341|6343.8|6341|6343.8|6341|0
1618284770000|2021-04-13 03:32:50|6343.6|6340.8|6342.5|6339.7|6343.6|6340.8|6342.5|6339.7|1
1618284790000|2021-04-13 03:33:10|6342.3|6339.5|6341.5|6338.7|6342.3|6339.5|6341.5|6338.7|0
1618284800000|2021-04-13 03:33:20|6342|6339.2|6342|6339.2|6342|6339.2|6342|6339.2|0
1618284810000|2021-04-13 03:33:30|6341.5|6338.7|6341|6338.2|6341.5|6338.7|6339.8|6336.9|17
1618284820000|2021-04-13 03:33:40|6341.7|6338.9|6341.8|6339|6343.1|6339.4|6341.7|6338.9|2
1618284850000|2021-04-13 03:34:10|6341.5|6338.7|6342|6339.2|6342.3|6339.5|6340.3|6337.5|4
1618284890000|2021-04-13 03:34:50|6342.8|6340|6343.5|6340.7|6343.5|6340.7|6342.8|6340|2
1618284910000|2021-04-13 03:35:10|6343.3|6340.5|6343.3|6340.5|6343.3|6340.5|6343.3|6340.5|0
1618284950000|2021-04-13 03:35:50|6343.5|6340.7|6343.5|6340.7|6343.5|6340.7|6343.5|6340.7|1
1618284960000|2021-04-13 03:36:00|6344.6|6340.6|6343.5|6340.7|6344.6|6341|6343.5|6340.6|2
1618284970000|2021-04-13 03:36:10|6344.4|6340.4|6344.6|6340.6|6344.6|6340.6|6344.4|6340.4|0
1618284980000|2021-04-13 03:36:20|6343.3|6340.5|6343.5|6340.7|6344.6|6341|6343.3|6340.4|2
1618284990000|2021-04-13 03:36:30|6343.3|6340.5|6344.3|6341.5|6345.4|6341.5|6343.3|6340.5|2
1618285000000|2021-04-13 03:36:40|6345.4|6341.4|6345.4|6341.4|6345.4|6341.7|6344.3|6341.4|0
1618285010000|2021-04-13 03:36:50|6345.1|6342.3|6345.5|6342.7|6346.3|6343.5|6345.1|6341.9|2
1618285020000|2021-04-13 03:37:00|6346.3|6343.5|6344.3|6341.5|6346.3|6343.5|6344.3|6341.5|1
1618285030000|2021-04-13 03:37:10|6345.2|6341.2|6345.4|6341.4|6345.4|6341.7|6344.3|6341.2|6
1618285040000|2021-04-13 03:37:20|6345.1|6342.3|6344.3|6341.5|6345.1|6342.3|6344.3|6341.5|1
1618285060000|2021-04-13 03:37:40|6343.8|6341|6344.3|6341.5|6344.3|6341.5|6343.8|6341|0
1618285090000|2021-04-13 03:38:10|6343.8|6341|6343.8|6341|6343.8|6341|6343.8|6341|0
1618285100000|2021-04-13 03:38:20|6344.1|6341.3|6344.3|6341.5|6344.3|6341.5|6344.1|6341.3|2
1618285110000|2021-04-13 03:38:30|6344.5|6341.7|6344.5|6341.7|6344.5|6341.7|6344.5|6341.7|0
1618285120000|2021-04-13 03:38:40|6345.1|6342.3|6345.3|6342.5|6345.3|6342.5|6345.1|6342.3|0
1618285130000|2021-04-13 03:38:50|6345.5|6342.7|6344.5|6341.7|6345.5|6342.7|6344.5|6341.7|2
1618285140000|2021-04-13 03:39:00|6345.4|6341.4|6344.5|6341.7|6345.4|6341.7|6344.5|6341.4|1
1618285150000|2021-04-13 03:39:10|6344.8|6342|6345.3|6342.5|6345.3|6342.5|6344.8|6342|1
1618285170000|2021-04-13 03:39:30|6346.4|6342.4|6345.5|6342.7|6346.4|6342.7|6345.5|6342.4|0
1618285180000|2021-04-13 03:39:40|6345.3|6342.5|6345.3|6342.5|6345.3|6342.5|6345.3|6342.5|2
1618285200000|2021-04-13 03:40:00|6346.2|6342.2|6346.1|6343.3|6346.4|6343.3|6345.5|6342.2|1
1618285210000|2021-04-13 03:40:10|6345.3|6342.5|6345.3|6342.5|6345.3|6342.5|6345.3|6342.5|0
1618285220000|2021-04-13 03:40:20|6346.4|6342.4|6345.3|6342.5|6346.4|6343.3|6345.3|6342.2|1
1618285240000|2021-04-13 03:40:40|6346.1|6343.3|6347.1|6344.3|6347.1|6344.3|6346.1|6343.3|0
1618285250000|2021-04-13 03:40:50|6347.4|6343.4|6347.1|6344.3|6347.4|6344.3|6347.1|6343.4|0
1618285260000|2021-04-13 03:41:00|6347.3|6344.5|6347.1|6344.3|6348.6|6345.5|6347.1|6344.2|1
1618285270000|2021-04-13 03:41:10|6347.3|6344.5|6347.3|6344.5|6347.3|6344.5|6347.3|6344.5|0
1618285300000|2021-04-13 03:41:40|6348.2|6344.2|6347.1|6344.3|6348.2|6344.8|6347.1|6344.2|0
1618285310000|2021-04-13 03:41:50|6348.4|6344.4|6347.3|6344.5|6348.4|6344.5|6347.3|6344.2|1
1618285320000|2021-04-13 03:42:00|6346.3|6343.5|6348.4|6344.4|6348.4|6344.7|6346.3|6343.5|6
1618285330000|2021-04-13 03:42:10|6346.8|6344|6347.3|6344.5|6347.3|6344.5|6346.8|6344|2
1618285340000|2021-04-13 03:42:20|6347.2|6343.2|6347.4|6343.4|6347.4|6344.5|6347.1|6343.2|0
1618285350000|2021-04-13 03:42:30|6346.5|6343.7|6346.5|6343.7|6346.5|6343.7|6346.5|6343.7|0
1618285360000|2021-04-13 03:42:40|6346.1|6343.3|6346.3|6343.5|6346.3|6343.5|6346.1|6343.3|0
1618285370000|2021-04-13 03:42:50|6347.2|6343.2|6347.1|6344.3|6347.6|6344.5|6346.6|6343.2|0
1618285380000|2021-04-13 03:43:00|6347.4|6343.4|6346.5|6343.7|6347.4|6343.7|6346.5|6343.4|0
1618285390000|2021-04-13 03:43:10|6347.1|6344.3|6347.4|6343.4|6347.4|6344.3|6346.5|6343.4|0
1618285410000|2021-04-13 03:43:30|6346.5|6343.7|6346.5|6343.7|6346.5|6343.7|6346.5|6343.7|0
1618285420000|2021-04-13 03:43:40|6346.6|6342.6|6346.3|6343.5|6346.6|6343.5|6346.3|6342.6|0
1618285440000|2021-04-13 03:44:00|6345.5|6342.7|6345.5|6342.7|6345.5|6342.7|6345.5|6342.7|0
1618285450000|2021-04-13 03:44:10|6346.6|6342.6|6345.5|6342.7|6347.4|6343.7|6345.3|6342.5|0
1618285460000|2021-04-13 03:44:20|6345.6|6341.6|6344|6341.2|6345.6|6342.5|6344|6341.2|3
1618285470000|2021-04-13 03:44:30|6343.8|6341|6343.5|6340.7|6344.5|6341.7|6343.5|6340.7|0
1618285480000|2021-04-13 03:44:40|6344|6341.2|6343.5|6340.7|6344.5|6341.7|6343.5|6340.7|2
1618285500000|2021-04-13 03:45:00|6344|6341.2|6345.3|6342.5|6345.6|6342.7|6344|6341.2|3
1618285510000|2021-04-13 03:45:10|6345.5|6342.7|6346.4|6342.4|6346.4|6342.7|6345.5|6342.4|0
1618285540000|2021-04-13 03:45:40|6345.5|6342.7|6344.5|6341.7|6345.9|6342.7|6344.5|6341.4|0
1618285570000|2021-04-13 03:46:10|6344.3|6341.5|6344|6341.2|6344.3|6341.5|6344|6341.2|0
1618285610000|2021-04-13 03:46:50|6343.5|6340.7|6343.5|6340.7|6343.5|6340.7|6343.5|6340.7|0
1618285630000|2021-04-13 03:47:10|6343.8|6341|6344.6|6340.6|6344.6|6341|6343.8|6340.6|1
1618285640000|2021-04-13 03:47:20|6344.3|6341.5|6344.3|6341.5|6344.3|6341.5|6344.3|6341.5|0
1618285650000|2021-04-13 03:47:30|6343.5|6340.7|6343.5|6340.7|6343.5|6340.7|6343.5|6340.7|0
1618285660000|2021-04-13 03:47:40|6343.3|6340.5|6343.3|6340.5|6343.6|6340.5|6342.8|6339.6|0
1618285670000|2021-04-13 03:47:50|6343.6|6339.6|6343.6|6339.6|6343.6|6339.6|6343.6|6339.6|0
1618285690000|2021-04-13 03:48:10|6343.5|6340.7|6343.6|6339.6|6343.6|6340.7|6343.3|6339.6|0
1618285770000|2021-04-13 03:49:30|6342.8|6340|6342.8|6340|6342.8|6340|6342.8|6340|1
1618285780000|2021-04-13 03:49:40|6342.3|6339.5|6342.5|6339.7|6342.5|6339.7|6341.8|6339|1
1618285790000|2021-04-13 03:49:50|6341.8|6339|6340.5|6337.7|6341.8|6339|6340|6337.2|4
1618285800000|2021-04-13 03:50:00|6341.5|6338.7|6341.5|6338.7|6341.5|6338.7|6341.5|6338.7|0
1618285820000|2021-04-13 03:50:20|6342.6|6338.6|6341.8|6339|6342.6|6339|6341.5|6338.4|0
1618285830000|2021-04-13 03:50:30|6341.5|6338.7|6341.5|6338.7|6341.5|6338.7|6340.3|6337.5|76
1618285850000|2021-04-13 03:50:50|6341|6338.2|6340.8|6338|6341|6338.2|6340.8|6338|0
1618285860000|2021-04-13 03:51:00|6341.3|6338.5|6341.3|6338.5|6341.3|6338.5|6341.3|6338.5|0
1618285870000|2021-04-13 03:51:10|6341.6|6337.6|6341.9|6337.9|6341.9|6338.7|6340.5|6337.6|1
1618285880000|2021-04-13 03:51:20|6341.5|6338.7|6341.6|6337.6|6341.9|6338.7|6341.3|6337.6|2
1618285890000|2021-04-13 03:51:30|6341.5|6338.7|6341.6|6337.6|6341.6|6338.7|6340.8|6337.6|1
1618285900000|2021-04-13 03:51:40|||||||||1
1618285910000|2021-04-13 03:51:50|6341.3|6338.5|6341.6|6337.6|6341.6|6338.5|6341.3|6337.6|1
1618285920000|2021-04-13 03:52:00|6341.3|6338.5|6341.3|6338.5|6341.3|6338.5|6341.3|6338.5|0
1618285930000|2021-04-13 03:52:10|6341.6|6337.6|6341.6|6337.6|6341.9|6338.7|6341.5|6337.6|0
1618285940000|2021-04-13 03:52:20|6340.5|6337.7|6341.6|6337.6|6341.6|6337.7|6340.5|6337.6|0
1618285960000|2021-04-13 03:52:40|6340.8|6338|6340.5|6337.7|6341.6|6338|6340.5|6337.1|0
1618285970000|2021-04-13 03:52:50|6340.3|6337.5|6340|6337.2|6340.3|6337.5|6340|6337.2|0
1618285980000|2021-04-13 03:53:00|6340.3|6337.5|6341.6|6337.6|6341.6|6338.5|6340.3|6337.5|1
1618286000000|2021-04-13 03:53:20|6341.4|6337.4|6339.5|6336.7|6341.4|6337.7|6339.5|6336.7|4
1618286010000|2021-04-13 03:53:30|6339|6336.2|6339|6336.2|6339|6336.2|6339|6336.2|0
1618286060000|2021-04-13 03:54:20|6338.8|6336|6337.3|6334.5|6338.8|6336|6337.3|6334.5|14
1618286070000|2021-04-13 03:54:30|6337.5|6334.7|6338.5|6335.7|6339.5|6336.7|6337.5|6334.7|23
1618286080000|2021-04-13 03:54:40|6339.6|6335.6|6339.8|6337|6340.6|6337|6339|6335.6|0
1618286090000|2021-04-13 03:54:50|6340.4|6336.4|6339.8|6337|6340.4|6337|6339.8|6336.4|0
1618286100000|2021-04-13 03:55:00|6339.5|6336.7|6339.5|6336.7|6339.6|6336.7|6338.3|6335.5|0
1618286110000|2021-04-13 03:55:10|6339|6336.2|6339.3|6336.5|6339.3|6336.5|6338.8|6336|0
1618286130000|2021-04-13 03:55:30|6339.5|6336.7|6339.8|6337|6340.4|6337.5|6338.8|6336|0
1618286140000|2021-04-13 03:55:40|6340|6337.2|6340.3|6337.5|6341.6|6337.7|6339.8|6337|0
1618286150000|2021-04-13 03:55:50|6341.6|6337.6|6341.5|6338.7|6341.6|6338.7|6340.8|6337.6|0
1618286160000|2021-04-13 03:56:00|6341|6338.2|6341.3|6338.5|6341.3|6338.5|6340.8|6338|0
1618286170000|2021-04-13 03:56:10|6340.8|6338|6339.5|6336.7|6341.5|6338.7|6339.5|6336.6|4
1618286180000|2021-04-13 03:56:20|6340|6337.2|6340.5|6337.7|6340.5|6337.7|6340|6337.2|0
1618286190000|2021-04-13 03:56:30|6340|6337.2|6339.5|6336.7|6340.5|6337.7|6339.5|6336.7|1
1618286200000|2021-04-13 03:56:40|6339.8|6337|6340.5|6337.7|6341.3|6338.5|6339.8|6337|4
1618286210000|2021-04-13 03:56:50|6339.7|6336.9|6339|6336.2|6339.7|6336.9|6339|6336.2|7
1618286220000|2021-04-13 03:57:00|6338|6335.2|6338.3|6335.5|6338.3|6335.5|6338|6335.2|118
1618286230000|2021-04-13 03:57:10|6338.5|6335.7|6339.3|6336.5|6339.3|6336.5|6338.5|6335.7|4
1618286240000|2021-04-13 03:57:20|6339.5|6336.7|6339.3|6336.5|6339.8|6337|6339.3|6336.5|2
1618286250000|2021-04-13 03:57:30|||||||||2
1618286260000|2021-04-13 03:57:40|||||||||4
1618286270000|2021-04-13 03:57:50|||||||||1
1618286280000|2021-04-13 03:58:00|6339|6336.2|6338.3|6335.5|6339|6336.2|6338.3|6335.5|2
1618286290000|2021-04-13 03:58:10|6338|6335.2|6338.3|6335.5|6338.3|6335.5|6338|6335.2|18
1618286300000|2021-04-13 03:58:20|6338.5|6335.7|6338.5|6335.7|6338.5|6335.7|6338.5|6335.7|1
1618286310000|2021-04-13 03:58:30|6338.3|6335.5|6338.5|6335.7|6338.5|6335.7|6338.3|6335.5|0
1618286330000|2021-04-13 03:58:50|6338.3|6335.5|6338.5|6335.7|6338.5|6335.7|6338.3|6335.5|0
1618286370000|2021-04-13 03:59:30|6338.8|6336|6338.8|6336|6338.8|6336|6338.8|6336|0
1618286380000|2021-04-13 03:59:40|6338.3|6335.5|6338.5|6335.7|6338.5|6335.7|6338.3|6335.5|0
1618286390000|2021-04-13 03:59:50|6338.3|6335.5|6337.5|6334.7|6338.3|6335.5|6337.3|6334.5|2
1618286400000|2021-04-13 04:00:00|6337.8|6335|6337.5|6334.7|6337.8|6335|6337.3|6334.5|41
1618286410000|2021-04-13 04:00:10|6337.2|6334.4|6337.2|6334.4|6337.5|6334.7|6337.2|6334.4|10
1618286420000|2021-04-13 04:00:20|6337|6334.2|6333.5|6330.7|6337|6334.2|6333.5|6330.7|126
1618286430000|2021-04-13 04:00:30|6333.2|6330.4|6333.5|6330.7|6333.5|6330.7|6333.2|6330.4|1
1618286440000|2021-04-13 04:00:40|6333.8|6331|6335|6332.2|6335|6332.2|6333.8|6331|2
1618286450000|2021-04-13 04:00:50|6334.5|6331.7|6336.5|6333.7|6336.5|6333.7|6334.5|6331.7|11
1618286460000|2021-04-13 04:01:00|6336.2|6333.4|6335.7|6332.9|6336.2|6333.4|6335.7|6332.9|0
1618286470000|2021-04-13 04:01:10|6336.5|6333.7|6336|6333.2|6337.2|6334.4|6336|6333.2|39
1618286480000|2021-04-13 04:01:20|6335.5|6332.7|6334.5|6331.7|6335.7|6332.9|6334.5|6331.6|0
1618286590000|2021-04-13 04:03:10|6334.7|6331.9|6334.7|6331.9|6334.7|6331.9|6334.7|6331.9|1
1618286620000|2021-04-13 04:03:40|6335.2|6332.4|6337.5|6334.7|6338.5|6335.7|6335.2|6332.4|4
1618286630000|2021-04-13 04:03:50|6336.5|6333.7|6336.5|6333.7|6336.5|6333.7|6336.5|6333.7|4
1618286640000|2021-04-13 04:04:00|6336.2|6333.4|6336.2|6333.4|6336.2|6333.4|6336.2|6333.4|1
1618286690000|2021-04-13 04:04:50|6336|6333.2|6336|6333.2|6336|6333.2|6336|6333.2|1
1618286730000|2021-04-13 04:05:30|6335.7|6332.9|6335.7|6332.9|6335.7|6332.9|6335.7|6332.9|0
1618286740000|2021-04-13 04:05:40|6335.5|6332.7|6335.5|6332.7|6335.5|6332.7|6335.5|6332.7|0
1618286760000|2021-04-13 04:06:00|||||||||71
1618286790000|2021-04-13 04:06:30|6335.8|6333|6335.8|6333|6335.8|6333|6335.8|6333|0
1618286800000|2021-04-13 04:06:40|6336.3|6333.5|6336.8|6334|6336.8|6334|6336.3|6333.5|2
1618286820000|2021-04-13 04:07:00|6337.3|6334.5|6337|6334.2|6337.3|6334.5|6337|6334.2|2
1618286830000|2021-04-13 04:07:10|6336.8|6334|6336.8|6334|6336.8|6334|6336.8|6334|1
1618286850000|2021-04-13 04:07:30|6336.2|6333.4|6336|6333.2|6336.2|6333.4|6336|6333.2|3
1618286860000|2021-04-13 04:07:40|6336.3|6333.5|6336.3|6333.5|6336.3|6333.5|6336.3|6333.5|0
1618286870000|2021-04-13 04:07:50|6336|6333.2|6336.3|6333.5|6336.3|6333.5|6336|6333.2|1
1618286880000|2021-04-13 04:08:00|6335.8|6333|6335.5|6332.7|6336|6333.2|6335.5|6332.7|0
1618286890000|2021-04-13 04:08:10|6336.3|6333.5|6336.8|6334|6337|6334.2|6336.3|6333.5|1
1618286900000|2021-04-13 04:08:20|6337|6334.2|6337|6334.2|6337|6334.2|6336.8|6334|0
1618286930000|2021-04-13 04:08:50|6336.8|6334|6336.8|6334|6336.8|6334|6336.8|6334|0
1618286940000|2021-04-13 04:09:00|6336.3|6333.5|6336.3|6333.5|6336.3|6333.5|6336.3|6333.5|2
1618286950000|2021-04-13 04:09:10|6337.4|6333.4|6337|6334.2|6337.4|6334.2|6336.5|6333.4|3
1618286960000|2021-04-13 04:09:20|6336.8|6334|6336.5|6333.7|6336.8|6334|6336.3|6333.5|0
1618287020000|2021-04-13 04:10:20|6337|6334.2|6337|6334.2|6337|6334.2|6337|6334.2|0
1618287040000|2021-04-13 04:10:40|6337.5|6334.7|6337.5|6334.7|6337.5|6334.7|6337.5|6334.7|0
1618287060000|2021-04-13 04:11:00|6337.3|6334.5|6337.3|6334.5|6337.3|6334.5|6337.3|6334.5|1
1618287070000|2021-04-13 04:11:10|6337.5|6334.7|6337.3|6334.5|6337.5|6334.7|6337.3|6334.5|1
1618287120000|2021-04-13 04:12:00|6337|6334.2|6337|6334.2|6337|6334.2|6337|6334.2|0
1618287150000|2021-04-13 04:12:30|6337.3|6334.5|6337.3|6334.5|6337.3|6334.5|6337.3|6334.5|0
1618287170000|2021-04-13 04:12:50|6338.5|6335.7|6339.5|6336.7|6339.5|6336.7|6338.5|6335.4|3
1618287180000|2021-04-13 04:13:00|6339.4|6335.4|6338.5|6335.7|6339.4|6336.2|6338.5|6335.4|1
1618287190000|2021-04-13 04:13:10|6338|6335.2|6337.8|6335|6338|6335.2|6337.8|6335|0
1618287210000|2021-04-13 04:13:30|6337.3|6334.5|6337.3|6334.5|6337.3|6334.5|6337.3|6334.5|3
1618287240000|2021-04-13 04:14:00|6336.5|6333.7|6336.5|6333.7|6336.5|6333.7|6336.5|6333.7|0
1618287290000|2021-04-13 04:14:50|||||||||1
1618287330000|2021-04-13 04:15:30|6336.8|6334|6336.8|6334|6336.8|6334|6336.8|6334|1
1618287340000|2021-04-13 04:15:40|6337.3|6334.5|6337.3|6334.5|6337.3|6334.5|6337.3|6334.5|2
1618287350000|2021-04-13 04:15:50|||||||||1
1618287410000|2021-04-13 04:16:50|6337.8|6335|6337.8|6335|6337.8|6335|6337.8|6335|0
1618287420000|2021-04-13 04:17:00|6339|6336.2|6341|6338.2|6342.4|6339.5|6339|6336.2|4
1618287430000|2021-04-13 04:17:10|6340.3|6337.5|6340|6337.2|6340.3|6337.5|6340|6337.2|2
1618287460000|2021-04-13 04:17:40|6340.3|6337.5|6340.3|6337.5|6340.3|6337.5|6340.3|6337.5|1
1618287470000|2021-04-13 04:17:50|6340|6337.2|6340.8|6338|6341|6338.2|6340|6337.2|1
1618287480000|2021-04-13 04:18:00|6340.5|6337.7|6341.5|6338.7|6341.5|6338.7|6340.5|6337.1|8
1618287490000|2021-04-13 04:18:10|6341|6338.2|6341.3|6338.5|6341.3|6338.5|6341|6338.2|2
1618287530000|2021-04-13 04:18:50|6341|6338.2|6340.8|6338|6341|6338.2|6340.8|6338|2
1618287540000|2021-04-13 04:19:00|6340|6337.2|6339.5|6336.7|6340|6337.2|6339.5|6336.7|1
1618287550000|2021-04-13 04:19:10|6340|6337.2|6341|6338.2|6341|6338.2|6340|6337.2|4
1618287570000|2021-04-13 04:19:30|6341.3|6338.5|6340.5|6337.7|6341.3|6338.5|6340.5|6337.7|0
1618287580000|2021-04-13 04:19:40|6340|6337.2|6340|6337.2|6340|6337.2|6340|6337.2|0
1618287610000|2021-04-13 04:20:10|6340.3|6337.5|6340.3|6337.5|6340.3|6337.5|6340.3|6337.5|0
1618287640000|2021-04-13 04:20:40|6340.5|6337.7|6340.5|6337.7|6340.5|6337.7|6340.5|6337.7|0
1618287650000|2021-04-13 04:20:50|6339.8|6337|6339.8|6337|6339.8|6337|6339.8|6337|0
1618287660000|2021-04-13 04:21:00|6340|6337.2|6340.3|6337.5|6340.3|6337.5|6340|6337.2|0
1618287680000|2021-04-13 04:21:20|6340.8|6338|6340.8|6338|6340.8|6338|6340.8|6338|1
1618287690000|2021-04-13 04:21:30|6341.3|6338.5|6341.3|6338.5|6341.3|6338.5|6341.3|6338.5|0
1618287700000|2021-04-13 04:21:40|6341|6338.2|6341|6338.2|6341|6338.2|6341|6338.2|0
1618287720000|2021-04-13 04:22:00|6340.3|6337.5|6340.3|6337.5|6340.3|6337.5|6340.3|6337.5|0
1618287730000|2021-04-13 04:22:10|||||||||2
1618287760000|2021-04-13 04:22:40|6340.5|6337.7|6340.5|6337.7|6340.5|6337.7|6340.5|6337.7|0
1618287770000|2021-04-13 04:22:50|6340|6337.2|6340|6337.2|6340|6337.2|6340|6337.2|1
1618287790000|2021-04-13 04:23:10|6340.3|6337.5|6340.3|6337.5|6340.3|6337.5|6340.3|6337.5|0
1618287890000|2021-04-13 04:24:50|||||||||1
1618287910000|2021-04-13 04:25:10|||||||||50
1618287960000|2021-04-13 04:26:00|6339.8|6337|6339.8|6337|6339.8|6337|6339.8|6337|0
1618287970000|2021-04-13 04:26:10|6339.5|6336.7|6339|6336.2|6339.6|6336.7|6339|6335.6|3
1618287990000|2021-04-13 04:26:30|6339.3|6336.5|6339.3|6336.5|6339.3|6336.5|6339.3|6336.5|0
1618288000000|2021-04-13 04:26:40|6338.7|6335.9|6338.5|6335.7|6338.7|6335.9|6338.5|6335.7|0
1618288010000|2021-04-13 04:26:50|6339.4|6335.4|6339.2|6336.4|6339.4|6336.4|6338.5|6335.4|0
1618288150000|2021-04-13 04:29:10|6339.5|6336.7|6339.5|6336.7|6339.5|6336.7|6339.5|6336.7|0
1618288160000|2021-04-13 04:29:20|6340.2|6337.4|6340.2|6337.4|6340.2|6337.4|6340.2|6337.4|0
1618288170000|2021-04-13 04:29:30|||||||||1
1618288180000|2021-04-13 04:29:40|6340.5|6337.7|6340.5|6337.7|6340.5|6337.7|6340.5|6337.7|0
1618288190000|2021-04-13 04:29:50|6340.7|6337.9|6340.7|6337.9|6340.7|6337.9|6340.7|6337.9|0
1618288200000|2021-04-13 04:30:00|6341|6338.2|6341|6338.2|6341|6338.2|6341|6338.2|1
1618288210000|2021-04-13 04:30:10|6341.2|6338.4|6341.2|6338.4|6341.2|6338.4|6341.2|6338.4|0
1618288250000|2021-04-13 04:30:50|6341.5|6338.7|6341.5|6338.7|6341.5|6338.7|6341.5|6338.7|1
1618288260000|2021-04-13 04:31:00|6341.2|6338.4|6340.7|6337.9|6341.2|6338.4|6340.7|6337.9|2
1618288270000|2021-04-13 04:31:10|6341|6338.2|6341.2|6338.4|6341.2|6338.4|6340.7|6337.9|1
1618288280000|2021-04-13 04:31:20|6341.5|6338.7|6342.3|6339.5|6342.3|6339.5|6341.5|6338.7|1
1618288290000|2021-04-13 04:31:30|6342.7|6339.9|6342.2|6339.4|6342.7|6339.9|6342.2|6339.4|2
1618288300000|2021-04-13 04:31:40|6342.5|6339.7|6342.5|6339.7|6342.5|6339.7|6341.5|6338.3|1
1618288330000|2021-04-13 04:32:10|6343|6340.2|6341.5|6338.7|6343|6340.2|6341.5|6338.7|6
1618288340000|2021-04-13 04:32:20|6341|6338.2|6341|6338.2|6341|6338.2|6340.5|6337.7|0
1618288350000|2021-04-13 04:32:30|6341.5|6338.7|6341.7|6338.9|6341.7|6338.9|6341.5|6338.7|0
1618288360000|2021-04-13 04:32:40|6341.5|6338.7|6341.5|6338.7|6341.5|6338.7|6341.5|6338.7|2
1618288370000|2021-04-13 04:32:50|6341.7|6338.9|6341.7|6338.9|6341.7|6338.9|6341.7|6338.9|0
1618288380000|2021-04-13 04:33:00|6342|6339.2|6342.5|6339.7|6342.5|6339.7|6342|6339.2|2
1618288390000|2021-04-13 04:33:10|6342|6339.2|6342.5|6339.7|6342.5|6339.7|6341.7|6338.9|0
1618288410000|2021-04-13 04:33:30|6342.2|6339.4|6342.7|6339.9|6343|6340.2|6342.2|6339.4|0
1618288420000|2021-04-13 04:33:40|6342|6339.2|6342|6339.2|6342|6339.2|6341.5|6338.7|1
1618288440000|2021-04-13 04:34:00|6342.5|6339.7|6342.5|6339.7|6342.5|6339.7|6342.5|6339.7|5
1618288450000|2021-04-13 04:34:10|||||||||4
1618288460000|2021-04-13 04:34:20|6341.7|6338.9|6341.7|6338.9|6341.7|6338.9|6341.7|6338.9|0
1618288470000|2021-04-13 04:34:30|6342.5|6339.7|6342.2|6339.4|6342.5|6339.7|6342|6339.2|1
1618288480000|2021-04-13 04:34:40|6342.5|6339.7|6342.5|6339.7|6342.5|6339.7|6342.5|6339.7|1
1618288500000|2021-04-13 04:35:00|6341.7|6338.9|6342.2|6339.4|6342.2|6339.4|6341.7|6338.9|0
1618288510000|2021-04-13 04:35:10|6342|6339.2|6342.2|6339.4|6342.2|6339.4|6341.7|6338.9|0
1618288530000|2021-04-13 04:35:30|6342.5|6339.7|6342.5|6339.7|6342.5|6339.7|6342.5|6339.7|1
1618288540000|2021-04-13 04:35:40|6342.2|6339.4|6342.5|6339.7|6342.5|6339.7|6342.2|6339.4|1
1618288600000|2021-04-13 04:36:40|6342.2|6339.4|6339.5|6336.7|6342.2|6339.4|6339.5|6336.7|6
1618288610000|2021-04-13 04:36:50|6340.2|6337.4|6340.2|6337.4|6340.2|6337.4|6339.5|6336.7|1
1618288620000|2021-04-13 04:37:00|6340.5|6337.7|6340.5|6337.7|6340.5|6337.7|6340.5|6337.7|0
1618288630000|2021-04-13 04:37:10|6342.3|6338.3|6341.5|6338.7|6342.3|6338.7|6341.5|6338.3|3
1618288650000|2021-04-13 04:37:30|6342|6339.2|6342.5|6339.7|6342.5|6339.7|6342|6339.2|0
1618288660000|2021-04-13 04:37:40|6343|6340.2|6342.5|6339.7|6343|6340.2|6342.5|6339.7|1
1618288710000|2021-04-13 04:38:30|6342.7|6339.9|6342.7|6339.9|6342.7|6339.9|6342.7|6339.9|0
1618288720000|2021-04-13 04:38:40|||||||||1
1618288740000|2021-04-13 04:39:00|6343|6340.2|6343.2|6340.4|6343.2|6340.4|6343|6340.2|1
1618288750000|2021-04-13 04:39:10|6342.7|6339.9|6342.7|6339.9|6342.7|6339.9|6342.7|6339.9|1
1618288780000|2021-04-13 04:39:40|6343|6340.2|6342.5|6339.7|6343|6340.2|6342.5|6339.7|1
1618288800000|2021-04-13 04:40:00|6342.7|6339.9|6342.7|6339.9|6343|6340.2|6342.7|6339.9|2
1618288810000|2021-04-13 04:40:10|6343|6340.2|6341.5|6338.7|6343.5|6340.7|6341.5|6338.7|11
1618288820000|2021-04-13 04:40:20|6342.3|6338.3|6341.7|6338.9|6342.3|6339.2|6341.7|6338.3|1
1618288830000|2021-04-13 04:40:30|6342|6339.2|6342|6339.2|6342|6339.2|6342|6339.2|1
1618288840000|2021-04-13 04:40:40|6342.2|6339.4|6342.2|6339.4|6342.2|6339.4|6342.2|6339.4|0
1618288890000|2021-04-13 04:41:30|6342.5|6339.7|6342.5|6339.7|6342.5|6339.7|6342.5|6339.7|1
1618288900000|2021-04-13 04:41:40|6342.2|6339.4|6342.2|6339.4|6342.2|6339.4|6342.2|6339.4|0
1618288930000|2021-04-13 04:42:10|6341.7|6338.9|6342|6339.2|6342|6339.2|6341.7|6338.9|0
1618288950000|2021-04-13 04:42:30|6342.2|6339.4|6342.5|6339.7|6342.5|6339.7|6342.2|6339.4|1
1618288960000|2021-04-13 04:42:40|6342.2|6339.4|6342.2|6339.4|6342.2|6339.4|6342.2|6339.4|0
1618288970000|2021-04-13 04:42:50|6342|6339.2|6342|6339.2|6342|6339.2|6342|6339.2|1
1618289010000|2021-04-13 04:43:30|6342.2|6339.4|6342.2|6339.4|6342.2|6339.4|6342.2|6339.4|1
1618289020000|2021-04-13 04:43:40|6342|6339.2|6341.5|6338.7|6342.5|6339.7|6341.5|6338.7|2
1618289030000|2021-04-13 04:43:50|6341.3|6337.3|6340.7|6337.9|6341.3|6338.4|6340.7|6337.3|0
1618289040000|2021-04-13 04:44:00|6340.5|6337.7|6340.7|6337.9|6340.7|6337.9|6340.2|6337.4|5
1618289070000|2021-04-13 04:44:30|6341|6338.2|6341|6338.2|6341|6338.2|6341|6338.2|0
1618289080000|2021-04-13 04:44:40|6340.7|6337.9|6341.2|6338.4|6341.2|6338.4|6340.7|6337.9|2
1618289110000|2021-04-13 04:45:10|6341.5|6338.7|6341.7|6338.9|6341.7|6338.9|6341.5|6338.7|0
1618289130000|2021-04-13 04:45:30|6342|6339.2|6342|6339.2|6342|6339.2|6342|6339.2|1
1618289140000|2021-04-13 04:45:40|||||||||2
1618289150000|2021-04-13 04:45:50|6340.5|6337.7|6340.5|6337.7|6341|6338.2|6340.5|6337.7|4
1618289160000|2021-04-13 04:46:00|6340.7|6337.9|6340.5|6337.7|6341|6338.2|6340.5|6337.7|7
1618289230000|2021-04-13 04:47:10|6340.2|6337.4|6339.5|6336.7|6340.2|6337.4|6339.4|6336.6|10
1618289260000|2021-04-13 04:47:40|6338.7|6335.9|6338.7|6335.9|6338.7|6335.9|6338.7|6335.9|0
1618289270000|2021-04-13 04:47:50|6339.2|6336.4|6339.5|6336.7|6339.5|6336.7|6339.2|6336.4|1
1618289280000|2021-04-13 04:48:00|6339.2|6336.4|6339.2|6336.4|6339.2|6336.4|6339.2|6336.4|1
1618289290000|2021-04-13 04:48:10|6338.7|6335.9|6338.5|6335.7|6338.7|6335.9|6338.5|6335.7|1
1618289320000|2021-04-13 04:48:40|6338|6335.2|6335.5|6332.7|6338|6335.2|6335.5|6332.3|13
1618289340000|2021-04-13 04:49:00|6334.9|6332.1|6335.5|6332.7|6335.8|6332.7|6334.9|6331.6|2
1618289380000|2021-04-13 04:49:40|6336.2|6333.4|6336.7|6333.9|6336.7|6333.9|6336.2|6333.4|2
1618289390000|2021-04-13 04:49:50|6337.6|6333.6|6337.8|6333.8|6337.8|6334.7|6336.5|6333.6|0
1618289400000|2021-04-13 04:50:00|6336.5|6333.7|6336.5|6333.7|6336.5|6333.7|6336.5|6333.7|0
1618289430000|2021-04-13 04:50:30|6336.7|6333.9|6336.7|6333.9|6336.7|6333.9|6336.7|6333.9|0
1618289450000|2021-04-13 04:50:50|6337|6334.2|6337.5|6334.7|6337.5|6334.7|6337|6334.2|1
1618289500000|2021-04-13 04:51:40|6337.2|6334.4|6337.5|6334.7|6337.5|6334.7|6337.2|6334.4|0
1618289510000|2021-04-13 04:51:50|6337.6|6333.6|6336.5|6333.7|6337.6|6334.4|6336|6333.2|1
1618289520000|2021-04-13 04:52:00|6336|6333.2|6336.5|6333.7|6336.6|6333.7|6336|6332.6|7
1618289530000|2021-04-13 04:52:10|6335.7|6332.9|6335.5|6332.7|6335.7|6332.9|6335.5|6332.7|2
1618289540000|2021-04-13 04:52:20|6335.2|6332.4|6335.2|6332.4|6335.2|6332.4|6335.2|6332.4|2
1618289550000|2021-04-13 04:52:30|6335.5|6332.7|6336.5|6333.7|6336.5|6333.7|6335.5|6332.7|0
1618289560000|2021-04-13 04:52:40|6336.2|6333.4|6336.2|6333.4|6336.2|6333.4|6336.2|6333.4|0
1618289580000|2021-04-13 04:53:00|6336.6|6332.6|6335.5|6332.7|6336.6|6332.7|6335.5|6332.3|0
1618289590000|2021-04-13 04:53:10|6335|6332.2|6335.5|6332.7|6335.8|6332.7|6334.5|6331.6|1
1618289600000|2021-04-13 04:53:20|||||||||1
1618289610000|2021-04-13 04:53:30|6335|6332.2|6335.5|6332.7|6335.5|6332.7|6335|6332.2|0
1618289630000|2021-04-13 04:53:50|6336.2|6333.4|6335.5|6332.7|6336.2|6333.4|6335.5|6332.7|0
1618289670000|2021-04-13 04:54:30|6335.7|6332.9|6335.7|6332.9|6335.7|6332.9|6335.7|6332.9|0
1618289680000|2021-04-13 04:54:40|6336|6333.2|6336.5|6333.7|6336.5|6333.7|6336|6333.2|0
1618289690000|2021-04-13 04:54:50|6336.7|6333.9|6336.5|6333.7|6336.7|6333.9|6336|6333.2|1
1618289700000|2021-04-13 04:55:00|6336.2|6333.4|6336|6333.2|6336.2|6333.4|6336|6333.2|0
1618289710000|2021-04-13 04:55:10|6336.2|6333.4|6336.5|6333.7|6336.5|6333.7|6336.2|6333.4|1
1618289750000|2021-04-13 04:55:50|||||||||1
1618289780000|2021-04-13 04:56:20|6336.7|6333.9|6336.7|6333.9|6337.6|6333.9|6336.7|6333.6|2
1618289790000|2021-04-13 04:56:30|6336.5|6333.7|6336.5|6333.7|6336.5|6333.7|6336.5|6333.7|0
1618289810000|2021-04-13 04:56:50|6337.6|6333.6|6337.6|6333.6|6337.6|6333.6|6337.6|6333.6|0
1618289820000|2021-04-13 04:57:00|6336.7|6333.9|6336.7|6333.9|6336.7|6333.9|6336.2|6333.4|0
1618289830000|2021-04-13 04:57:10|6337|6334.2|6337|6334.2|6337|6334.2|6336.7|6333.9|1
1618289840000|2021-04-13 04:57:20|6336.5|6333.7|6336.5|6333.7|6336.5|6333.7|6336.5|6333.7|0
1618289870000|2021-04-13 04:57:50|6336|6333.2|6335.7|6332.9|6336|6333.2|6335.7|6332.9|1
1618289880000|2021-04-13 04:58:00|6336.2|6333.4|6336.2|6333.4|6336.2|6333.4|6335.5|6332.7|5
1618289930000|2021-04-13 04:58:50|6335.7|6332.9|6336.6|6332.6|6336.6|6332.9|6335.7|6332.6|2
1618289940000|2021-04-13 04:59:00|6336.2|6333.4|6336.2|6333.4|6336.2|6333.4|6336.2|6333.4|0
1618289950000|2021-04-13 04:59:10|6336|6333.2|6336.2|6333.4|6336.2|6333.4|6336|6333.2|1
1618289970000|2021-04-13 04:59:30|6336.5|6333.7|6336.5|6333.7|6336.5|6333.7|6336.5|6333.7|0
1618289980000|2021-04-13 04:59:40|6335.9|6333.1|6335.5|6332.7|6335.9|6333.1|6335.5|6332.7|2
1618290000000|2021-04-13 05:00:00|6334.7|6331.9|6334.5|6331.7|6335|6332.2|6334.5|6331.7|1
1618290010000|2021-04-13 05:00:10|6334.7|6331.9|6333.9|6331.1|6334.7|6331.9|6333.9|6331.1|2
1618290020000|2021-04-13 05:00:20|6333.5|6330.7|6330.7|6327.9|6333.5|6330.7|6330.7|6327.9|9
1618290030000|2021-04-13 05:00:30|6330.5|6327.7|6331.5|6328.7|6332.5|6329.7|6330.5|6327.7|3
1618290040000|2021-04-13 05:00:40|6332.5|6329.7|6332.5|6329.7|6332.5|6329.7|6332.5|6329.7|0
1618290050000|2021-04-13 05:00:50|6333.3|6329.3|6332.7|6329.9|6333.3|6329.9|6332.7|6329.3|0
1618290060000|2021-04-13 05:01:00|6332.5|6329.7|6332.2|6329.4|6332.6|6329.7|6331.7|6328.6|0
1618290070000|2021-04-13 05:01:10|6331.7|6328.9|6332|6329.2|6332.2|6329.4|6331.7|6328.9|0
1618290080000|2021-04-13 05:01:20|6333|6330.2|6333.2|6330.4|6333.2|6330.4|6333|6330.2|0
1618290090000|2021-04-13 05:01:30|6333|6330.2|6333.2|6330.4|6334|6331.2|6332.5|6329.3|2
1618290100000|2021-04-13 05:01:40|6333.7|6330.9|6333.5|6330.7|6333.7|6330.9|6333.5|6330.7|0
1618290110000|2021-04-13 05:01:50|6334|6331.2|6334|6331.2|6334|6331.2|6334|6331.2|0
1618290120000|2021-04-13 05:02:00|6334.2|6331.4|6334.5|6331.7|6334.5|6331.7|6334.2|6331.4|1
1618290150000|2021-04-13 05:02:30|6334|6331.2|6334.5|6331.7|6334.5|6331.7|6334|6331.2|0
1618290180000|2021-04-13 05:03:00|6334.2|6331.4|6334.2|6331.4|6334.2|6331.4|6334.2|6331.4|0
1618290190000|2021-04-13 05:03:10|6334|6331.2|6333.7|6330.9|6334|6331.2|6333.7|6330.9|27
1618290200000|2021-04-13 05:03:20|6334.2|6331.4|6334.2|6331.4|6334.2|6331.4|6334.2|6331.4|0
1618290210000|2021-04-13 05:03:30|6333.7|6330.9|6333.7|6330.9|6333.7|6330.9|6333.7|6330.9|0
1618290220000|2021-04-13 05:03:40|6334.2|6331.4|6333.7|6330.9|6334.2|6331.4|6333.7|6330.9|0
1618290240000|2021-04-13 05:04:00|6333.9|6331.1|6333.9|6331.1|6333.9|6331.1|6333.9|6331.1|0
1618290250000|2021-04-13 05:04:10|6333.7|6330.9|6333.7|6330.9|6333.7|6330.9|6333.7|6330.9|0
1618290260000|2021-04-13 05:04:20|6334.2|6331.4|6334.2|6331.4|6334.2|6331.4|6334.2|6331.4|1
1618290270000|2021-04-13 05:04:30|6333.7|6330.9|6333.7|6330.9|6333.7|6330.9|6333.7|6330.9|1
1618290280000|2021-04-13 05:04:40|6333.9|6331.1|6333.9|6331.1|6333.9|6331.1|6333.9|6331.1|0
1618290290000|2021-04-13 05:04:50|6333.7|6330.9|6331.5|6328.7|6333.7|6330.9|6331.5|6328.7|3
1618290310000|2021-04-13 05:05:10|6331.4|6328.6|6331.4|6328.6|6331.4|6328.6|6331.4|6328.6|0
1618290350000|2021-04-13 05:05:50|6331.7|6328.9|6331.7|6328.9|6331.7|6328.9|6331.7|6328.9|7
1618290360000|2021-04-13 05:06:00|6331.4|6328.6|6331.4|6328.6|6331.9|6329.1|6331.4|6328.6|8
1618290380000|2021-04-13 05:06:20|6330.9|6328.1|6330.4|6327.6|6330.9|6328.1|6330.2|6327.4|2
1618290400000|2021-04-13 05:06:40|||||||||2
1618290410000|2021-04-13 05:06:50|6330.2|6327.4|6331.2|6328.4|6331.2|6328.4|6329.9|6326.8|0
1618290420000|2021-04-13 05:07:00|6330.9|6328.1|6330.9|6328.1|6330.9|6328.1|6330.9|6328.1|0
1618290430000|2021-04-13 05:07:10|6330.7|6327.9|6330.7|6327.9|6330.7|6327.9|6330.7|6327.9|0
1618290450000|2021-04-13 05:07:30|6330.4|6327.6|6330.4|6327.6|6330.4|6327.6|6330.4|6327.6|0
1618290460000|2021-04-13 05:07:40|6330.7|6327.9|6330.2|6327.4|6330.7|6327.9|6330.2|6327.4|0
1618290470000|2021-04-13 05:07:50|6330.4|6327.6|6331.2|6328.4|6331.2|6328.4|6330.4|6327.6|1
1618290480000|2021-04-13 05:08:00|6330.9|6328.1|6330.2|6327.4|6330.9|6328.1|6330.2|6327.4|0
1618290490000|2021-04-13 05:08:10|6329.9|6327.1|6329.7|6326.9|6329.9|6327.1|6329.7|6326.9|0
1618290500000|2021-04-13 05:08:20|6330.4|6327.6|6330.4|6327.6|6330.4|6327.6|6330.4|6327.6|5
1618290510000|2021-04-13 05:08:30|6330.2|6327.4|6329.4|6326.6|6330.2|6327.4|6329.2|6326.4|1
1618290530000|2021-04-13 05:08:50|6329.7|6326.9|6330.4|6327.6|6330.7|6327.9|6329.7|6326.9|3
1618290540000|2021-04-13 05:09:00|6330.2|6327.4|6330.2|6327.4|6330.2|6327.4|6330.2|6327.4|0
1618290550000|2021-04-13 05:09:10|6330.9|6328.1|6330.9|6328.1|6330.9|6328.1|6330.9|6328.1|1
1618290560000|2021-04-13 05:09:20|6331.4|6328.6|6331.2|6328.4|6331.4|6328.6|6331.2|6328.4|0
1618290580000|2021-04-13 05:09:40|6331.4|6328.6|6331.4|6328.6|6331.4|6328.6|6331.4|6328.6|0
1618290630000|2021-04-13 05:10:30|6331.9|6329.1|6332.4|6329.6|6332.4|6329.6|6331.9|6329.1|1
1618290650000|2021-04-13 05:10:50|6333.4|6330.6|6332.4|6329.6|6333.4|6330.6|6332.4|6329.6|0
1618290660000|2021-04-13 05:11:00|6333.4|6330.6|6333.4|6330.6|6333.4|6330.6|6333.4|6330.6|1
1618290670000|2021-04-13 05:11:10|6333.9|6331.1|6333.4|6330.6|6333.9|6331.1|6333.4|6330.6|0
1618290680000|2021-04-13 05:11:20|6334.2|6331.4|6334.4|6331.6|6334.4|6331.6|6334.2|6331.4|0
1618290690000|2021-04-13 05:11:30|6333.7|6330.9|6333.7|6330.9|6333.7|6330.9|6333.7|6330.9|1
1618290720000|2021-04-13 05:12:00|6333.4|6330.6|6333.4|6330.6|6333.4|6330.6|6333.4|6330.6|0
1618290730000|2021-04-13 05:12:10|6333.2|6330.4|6332.4|6329.6|6333.2|6330.4|6332.4|6329.6|1
1618290740000|2021-04-13 05:12:20|6331.9|6329.1|6331.9|6329.1|6331.9|6329.1|6331.9|6329.1|0
1618290750000|2021-04-13 05:12:30|6331.7|6328.9|6330.7|6327.9|6331.7|6328.9|6330.7|6327.9|3
1618290760000|2021-04-13 05:12:40|6330.4|6327.6|6330.4|6327.6|6330.4|6327.6|6330.4|6327.6|0
1618290770000|2021-04-13 05:12:50|6330.2|6327.4|6328.2|6325.4|6330.2|6327.4|6328.2|6325.4|2
1618290780000|2021-04-13 05:13:00|6328.4|6325.6|6328.2|6325.4|6328.4|6325.6|6327.9|6325.1|4
1618290790000|2021-04-13 05:13:10|6328.7|6325.9|6328.7|6325.9|6329.5|6326.6|6328.7|6325.5|0
1618290810000|2021-04-13 05:13:30|6328.2|6325.4|6328.2|6325.4|6328.2|6325.4|6328.2|6325.4|0
1618290850000|2021-04-13 05:14:10|6328.4|6325.6|6328.4|6325.6|6328.4|6325.6|6328.4|6325.6|0
1618290860000|2021-04-13 05:14:20|6328.9|6326.1|6329.7|6326.9|6330.5|6326.9|6328.9|6326.1|0
1618290870000|2021-04-13 05:14:30|6329.4|6326.6|6328.4|6325.6|6329.4|6326.6|6328.4|6325.6|0
1618290880000|2021-04-13 05:14:40|6328.2|6325.4|6328.2|6325.4|6328.2|6325.4|6328.2|6325.4|0
1618290900000|2021-04-13 05:15:00|6330.2|6327.4|6331.4|6328.6|6332|6329.2|6330.2|6327.4|4
1618290910000|2021-04-13 05:15:10|6331.7|6328.9|6330.4|6327.6|6332|6329.2|6330.4|6327.6|1
1618290920000|2021-04-13 05:15:20|6330.9|6328.1|6330.7|6327.9|6330.9|6328.1|6330.7|6327.9|0
1618290930000|2021-04-13 05:15:30|6330.4|6327.6|6329.9|6327.1|6330.4|6327.6|6329.9|6327.1|0
1618290940000|2021-04-13 05:15:40|6330.2|6327.4|6329.9|6327.1|6330.2|6327.4|6329.2|6326.4|0
1618290960000|2021-04-13 05:16:00|6330.2|6327.4|6330.7|6327.9|6330.7|6327.9|6330.2|6327.4|1
1618290970000|2021-04-13 05:16:10|6331.2|6328.4|6331.2|6328.4|6331.2|6328.4|6330.7|6327.9|0
1618290990000|2021-04-13 05:16:30|6330.9|6328.1|6331.2|6328.4|6331.2|6328.4|6330.9|6328.1|1
1618291000000|2021-04-13 05:16:40|6331.4|6328.6|6330.2|6327.4|6331.4|6328.6|6330.2|6327.4|1
1618291030000|2021-04-13 05:17:10|6330.7|6327.9|6331.7|6328.9|6331.7|6328.9|6330.7|6327.5|0
1618291040000|2021-04-13 05:17:20|6331.2|6328.4|6330.2|6327.4|6331.2|6328.4|6330.2|6327.4|0
1618291080000|2021-04-13 05:18:00|6330.9|6328.1|6331.2|6328.4|6331.2|6328.4|6330.9|6328.1|11
1618291090000|2021-04-13 05:18:10|6330.4|6327.6|6330.4|6327.6|6330.4|6327.6|6330.4|6327.6|1
1618291110000|2021-04-13 05:18:30|6330.2|6327.4|6330.2|6327.4|6330.2|6327.4|6330.2|6327.4|0
1618291170000|2021-04-13 05:19:30|6330.7|6327.9|6330.7|6327.9|6331.2|6328.4|6330.7|6327.9|5
1618291180000|2021-04-13 05:19:40|6330.2|6327.4|6330.9|6328.1|6330.9|6328.1|6330.2|6327.4|0
1618291190000|2021-04-13 05:19:50|6331.2|6328.4|6331.2|6328.4|6331.2|6328.4|6331.2|6328.4|1
1618291200000|2021-04-13 05:20:00|6330.9|6328.1|6330.9|6328.1|6330.9|6328.1|6330.9|6328.1|2
1618291210000|2021-04-13 05:20:10|6331.2|6328.4|6331.2|6328.4|6331.2|6328.4|6331.2|6328.4|0
1618291220000|2021-04-13 05:20:20|6330.4|6327.6|6330.4|6327.6|6330.4|6327.6|6330.4|6327.6|0
1618291230000|2021-04-13 05:20:30|6330.2|6327.4|6330.2|6327.4|6330.2|6327.4|6330.2|6327.4|0
1618291290000|2021-04-13 05:21:30|6330|6327.2|6330|6327.2|6330|6327.2|6329.7|6326.9|0
1618291300000|2021-04-13 05:21:40|6329.7|6326.9|6328.4|6325.6|6329.7|6326.9|6328.4|6325.6|13
1618291320000|2021-04-13 05:22:00|6328.9|6326.1|6328.7|6325.9|6329.2|6326.4|6328.7|6325.9|9
1618291330000|2021-04-13 05:22:10|6328.4|6325.6|6328.4|6325.6|6328.4|6325.6|6328.4|6325.6|0
1618291350000|2021-04-13 05:22:30|6328.2|6325.4|6326.4|6323.6|6328.2|6325.4|6325.9|6323.1|7
1618291360000|2021-04-13 05:22:40|6325.9|6323.1|6326.2|6323.4|6326.2|6323.4|6325.9|6323.1|0
1618291370000|2021-04-13 05:22:50|6326.9|6324.1|6327.2|6324.4|6327.2|6324.4|6326.9|6324.1|1
1618291380000|2021-04-13 05:23:00|6326.7|6323.9|6326.7|6323.9|6326.7|6323.9|6326.7|6323.9|0
1618291390000|2021-04-13 05:23:10|6326.2|6323.4|6326.2|6323.4|6326.2|6323.4|6326.2|6323.4|0
1618291410000|2021-04-13 05:23:30|6326.4|6323.6|6326.4|6323.6|6326.4|6323.6|6326.4|6323.6|0
1618291420000|2021-04-13 05:23:40|6326.7|6323.9|6327.2|6324.4|6327.2|6324.4|6326.7|6323.9|6
1618291430000|2021-04-13 05:23:50|6327.4|6324.6|6327.4|6324.6|6327.4|6324.6|6327.4|6324.6|0
1618291440000|2021-04-13 05:24:00|6326.9|6324.1|6326.4|6323.6|6326.9|6324.1|6326.4|6323.6|0
1618291470000|2021-04-13 05:24:30|6326.2|6323.4|6326.2|6323.4|6326.2|6323.4|6326.2|6323.4|2
1618291480000|2021-04-13 05:24:40|||||||||1
1618291490000|2021-04-13 05:24:50|||||||||1
1618291500000|2021-04-13 05:25:00|6326.4|6323.6|6326.4|6323.6|6326.4|6323.6|6326.4|6323.6|2
1618291510000|2021-04-13 05:25:10|6326.5|6322.5|6326.2|6323.4|6326.5|6323.4|6326.2|6322.5|0
1618291540000|2021-04-13 05:25:40|6326.4|6323.6|6326.4|6323.6|6326.4|6323.6|6326.4|6323.6|0
1618291620000|2021-04-13 05:27:00|6327.2|6324.4|6326.9|6324.1|6327.2|6324.4|6326.9|6324.1|4
1618291630000|2021-04-13 05:27:10|6327.2|6324.4|6327.2|6324.4|6327.2|6324.4|6327.2|6324.4|0
1618291650000|2021-04-13 05:27:30|6327.4|6324.6|6327.9|6325.1|6327.9|6325.1|6327.4|6324.6|1
1618291660000|2021-04-13 05:27:40|6327.4|6324.6|6326.9|6324.1|6327.4|6324.6|6326.4|6323.6|2
1618291680000|2021-04-13 05:28:00|6327.4|6324.6|6327.4|6324.6|6327.4|6324.6|6327.4|6324.6|0
1618291710000|2021-04-13 05:28:30|6326.9|6324.1|6326.4|6323.6|6326.9|6324.1|6326.4|6323.6|4
1618291740000|2021-04-13 05:29:00|6327.4|6324.6|6327.4|6324.6|6327.4|6324.6|6327.4|6324.6|2
1618291780000|2021-04-13 05:29:40|6326.9|6324.1|6327.4|6324.6|6327.9|6325.1|6326.9|6324.1|0
1618291800000|2021-04-13 05:30:00|6327.9|6325.1|6327.9|6325.1|6328.2|6325.4|6326.9|6324.1|3
1618291810000|2021-04-13 05:30:10|6327.4|6324.6|6327.4|6324.6|6328.2|6325.4|6326.9|6324.1|4
1618291820000|2021-04-13 05:30:20|||||||||1
1618291830000|2021-04-13 05:30:30|6327.9|6325.1|6328.2|6325.4|6328.2|6325.4|6327.9|6325.1|0
1618291840000|2021-04-13 05:30:40|6328.4|6325.6|6330.4|6327.6|6331.2|6328.4|6328.4|6325.6|4
1618291860000|2021-04-13 05:31:00|6329.9|6327.1|6329.2|6326.4|6329.9|6327.1|6329.2|6326.4|0
1618291870000|2021-04-13 05:31:10|6329.7|6326.9|6328.7|6325.9|6329.7|6326.9|6328.7|6325.9|2
1618291880000|2021-04-13 05:31:20|6328.2|6325.4|6328.2|6325.4|6328.2|6325.4|6328.2|6325.4|0
1618291890000|2021-04-13 05:31:30|6327.9|6325.1|6326.9|6324.1|6327.9|6325.1|6326.7|6323.9|3
1618291900000|2021-04-13 05:31:40|6326.7|6323.9|6326.7|6323.9|6326.7|6323.9|6326.7|6323.9|0
1618291910000|2021-04-13 05:31:50|6326.9|6324.1|6327.4|6324.6|6327.4|6324.6|6326.9|6324.1|0
1618291920000|2021-04-13 05:32:00|6327.2|6324.4|6327.2|6324.4|6327.2|6324.4|6327.2|6324.4|2
1618291930000|2021-04-13 05:32:10|6327.9|6325.1|6327.9|6325.1|6327.9|6325.1|6327.9|6325.1|2
1618291940000|2021-04-13 05:32:20|6328.2|6325.4|6327.9|6325.1|6328.2|6325.4|6327.4|6324.6|0
1618291950000|2021-04-13 05:32:30|6328.7|6325.9|6328.7|6325.9|6329.2|6326.4|6328.7|6325.9|12
1618291960000|2021-04-13 05:32:40|6328.4|6325.6|6328.2|6325.4|6328.7|6325.9|6328.2|6325.4|7
1618291970000|2021-04-13 05:32:50|6327.7|6324.9|6327.2|6324.4|6328.2|6325.4|6327.2|6324.4|5
1618291980000|2021-04-13 05:33:00|6326.9|6324.1|6325.2|6322.4|6326.9|6324.1|6325.2|6322.4|15
1618291990000|2021-04-13 05:33:10|6324.9|6322.1|6324.9|6322.1|6324.9|6322.1|6324.9|6322.1|1
1618292000000|2021-04-13 05:33:20|6325.9|6323.1|6325.9|6323.1|6326.7|6323.9|6325.2|6322.4|8
1618292010000|2021-04-13 05:33:30|6326.7|6323.9|6326.7|6323.9|6326.7|6323.9|6326.7|6323.9|0
1618292020000|2021-04-13 05:33:40|6326.4|6323.6|6325.9|6323.1|6326.4|6323.6|6325.9|6323.1|0
1618292030000|2021-04-13 05:33:50|6325.7|6322.9|6325.7|6322.9|6325.7|6322.9|6325.7|6322.9|1
1618292040000|2021-04-13 05:34:00|6325.2|6322.4|6325.2|6322.4|6325.2|6322.4|6325.2|6322.4|0
1618292060000|2021-04-13 05:34:20|6325.7|6322.9|6326.7|6323.9|6326.7|6323.9|6325.7|6322.9|2
1618292070000|2021-04-13 05:34:30|6326.4|6323.6|6326.2|6323.4|6326.4|6323.6|6325.9|6323.1|1
1618292080000|2021-04-13 05:34:40|6326.4|6323.6|6326.4|6323.6|6326.4|6323.6|6326.4|6323.6|0
1618292090000|2021-04-13 05:34:50|6326.9|6324.1|6328.7|6325.9|6329|6325.9|6326.9|6324.1|1
1618292100000|2021-04-13 05:35:00|6329|6325|6327.2|6324.4|6329|6325|6327.2|6324.4|0
1618292110000|2021-04-13 05:35:10|6327.4|6324.6|6328.7|6325.9|6329|6325.9|6327.4|6324.6|2
1618292120000|2021-04-13 05:35:20|6328.5|6324.5|6328.7|6325.9|6328.8|6325.9|6328.5|6324.5|0
1618292130000|2021-04-13 05:35:30|6327.7|6324.9|6327.7|6324.9|6327.7|6324.9|6327.7|6324.9|6
1618292140000|2021-04-13 05:35:40|6328.2|6325.4|6328.2|6325.4|6328.2|6325.4|6328.2|6325.4|10
1618292150000|2021-04-13 05:35:50|6328.4|6325.6|6329.7|6326.9|6329.7|6326.9|6328.4|6325.6|1
1618292160000|2021-04-13 05:36:00|6329.2|6326.4|6328.9|6326.1|6329.2|6326.4|6328.9|6326.1|10
1618292170000|2021-04-13 05:36:10|6328.7|6325.9|6328.7|6325.9|6328.7|6325.9|6328.7|6325.9|0
1618292190000|2021-04-13 05:36:30|6329.2|6326.4|6329.7|6326.9|6330.2|6327.4|6329.2|6326.4|3
1618292200000|2021-04-13 05:36:40|6330.7|6327.9|6330.7|6327.9|6330.7|6327.9|6330.7|6327.9|17
1618292220000|2021-04-13 05:37:00|6330.2|6327.4|6332.2|6329.4|6332.2|6329.4|6330.2|6327.4|17
1618292230000|2021-04-13 05:37:10|6332.7|6329.9|6332.2|6329.4|6332.7|6329.9|6332.2|6329.4|0
1618292240000|2021-04-13 05:37:20|6331.7|6328.9|6331.2|6328.4|6331.7|6328.9|6331.2|6328.4|0
1618292250000|2021-04-13 05:37:30|6330.7|6327.9|6330.7|6327.9|6330.7|6327.9|6330.7|6327.9|0
1618292260000|2021-04-13 05:37:40|6331.5|6327.5|6331.7|6328.9|6331.7|6328.9|6331.2|6327.5|0
1618292280000|2021-04-13 05:38:00|6331.4|6328.6|6331.2|6328.4|6331.4|6328.6|6330.2|6327.4|11
1618292290000|2021-04-13 05:38:10|6332.2|6329.4|6331.4|6328.6|6332.2|6329.4|6331.4|6328.6|0
1618292310000|2021-04-13 05:38:30|6331.9|6329.1|6332.4|6329.6|6332.4|6329.6|6331.9|6329.1|0
1618292320000|2021-04-13 05:38:40|6332.7|6329.9|6333.9|6331.1|6334.4|6331.6|6332.7|6329.9|2
1618292330000|2021-04-13 05:38:50|6333.4|6330.6|6333.4|6330.6|6334.2|6331.4|6333.4|6330.6|0
1618292340000|2021-04-13 05:39:00|6333.8|6329.8|6333.9|6331.1|6334.2|6331.4|6333.8|6329.8|7
1618292350000|2021-04-13 05:39:10|6333.4|6330.6|6333.4|6330.6|6333.4|6330.6|6333.4|6330.6|0
1618292360000|2021-04-13 05:39:20|6333.8|6329.8|6333.8|6329.8|6333.8|6329.8|6333.8|6329.8|0
1618292370000|2021-04-13 05:39:30|6333.5|6329.5|6333.9|6331.1|6334.2|6331.4|6332.4|6329.5|3
1618292380000|2021-04-13 05:39:40|6333.4|6330.6|6332.7|6329.9|6333.4|6330.6|6332.7|6329.9|0
1618292400000|2021-04-13 05:40:00|6333.7|6330.9|6333.9|6331.1|6333.9|6331.1|6333.7|6330.9|2
1618292410000|2021-04-13 05:40:10|6333.7|6330.9|6334.7|6331.9|6334.7|6331.9|6333.7|6330.9|1
1618292420000|2021-04-13 05:40:20|6335.4|6332.6|6336.2|6333.4|6336.2|6333.4|6335.4|6332.6|0
1618292430000|2021-04-13 05:40:30|6336.4|6333.6|6337.4|6334.6|6337.4|6334.6|6336.4|6333.6|6
1618292440000|2021-04-13 05:40:40|6337.9|6335.1|6338.2|6335.4|6338.2|6335.4|6337.4|6334.6|1
1618292460000|2021-04-13 05:41:00|6338.7|6335.9|6338.2|6335.4|6338.7|6335.9|6338.2|6335.4|1
1618292470000|2021-04-13 05:41:10|6338.4|6335.6|6338.4|6335.6|6338.7|6335.9|6338.4|6335.6|3
1618292480000|2021-04-13 05:41:20|6338.2|6335.4|6338.2|6335.4|6338.2|6335.4|6338.2|6335.4|1
1618292510000|2021-04-13 05:41:50|||||||||2
1618292520000|2021-04-13 05:42:00|6338.4|6335.6|6338.2|6335.4|6338.4|6335.6|6338.2|6335.4|8
1618292540000|2021-04-13 05:42:20|6337.9|6335.1|6337.7|6334.9|6337.9|6335.1|6337.7|6334.9|1
1618292550000|2021-04-13 05:42:30|6337.4|6334.6|6336.9|6334.1|6337.4|6334.6|6336.9|6334.1|6
1618292560000|2021-04-13 05:42:40|||||||||3
1618292570000|2021-04-13 05:42:50|6337.2|6334.4|6337.7|6334.9|6337.7|6334.9|6337.2|6334.4|1
1618292580000|2021-04-13 05:43:00|6337.4|6334.6|6338.9|6336.1|6339.2|6336.4|6337.4|6334.6|7
1618292590000|2021-04-13 05:43:10|6337.7|6334.9|6338.1|6335.3|6338.1|6335.3|6336.7|6333.9|59
1618292600000|2021-04-13 05:43:20|6338.2|6335.4|6336.7|6333.9|6338.2|6335.4|6336.7|6333.9|1
1618292610000|2021-04-13 05:43:30|||||||||1
1618292640000|2021-04-13 05:44:00|6336.4|6333.6|6336.2|6333.4|6336.4|6333.6|6336.2|6333.4|9
1618292650000|2021-04-13 05:44:10|6335.7|6332.9|6338.4|6335.6|6338.4|6335.6|6335.7|6332.9|5
1618292670000|2021-04-13 05:44:30|6338.6|6335.8|6338.6|6335.8|6339.7|6336.6|6338.6|6335.7|0
1618292680000|2021-04-13 05:44:40|6338.9|6336.1|6338.9|6336.1|6339.1|6336.3|6338.9|6336.1|0
1618292690000|2021-04-13 05:44:50|6338.6|6335.8|6338.6|6335.8|6338.6|6335.8|6338.6|6335.8|1
1618292700000|2021-04-13 05:45:00|6338.9|6336.1|6338.9|6336.1|6338.9|6336.1|6338.9|6336.1|0
1618292710000|2021-04-13 05:45:10|6338.1|6335.3|6338.1|6335.3|6338.1|6335.3|6338.1|6335.3|0
1618292720000|2021-04-13 05:45:20|6337.9|6335.1|6338.1|6335.3|6338.1|6335.3|6337.9|6335.1|0
1618292740000|2021-04-13 05:45:40|6339.4|6336.6|6338.9|6336.1|6339.4|6336.6|6336.9|6334.1|55
1618292750000|2021-04-13 05:45:50|6339.1|6336.3|6338.9|6336.1|6339.1|6336.3|6338.9|6336.1|0
1618292760000|2021-04-13 05:46:00|6339.1|6336.3|6338.9|6336.1|6339.1|6336.3|6338.9|6336.1|1
1618292770000|2021-04-13 05:46:10|6339.1|6336.3|6339.1|6336.3|6339.1|6336.3|6339.1|6336.3|0
1618292780000|2021-04-13 05:46:20|6338.9|6336.1|6338.9|6336.1|6338.9|6336.1|6338.9|6336.1|0
1618292790000|2021-04-13 05:46:30|||||||||1
1618292800000|2021-04-13 05:46:40|6339.1|6336.3|6338.9|6336.1|6339.4|6336.6|6338.9|6336.1|6
1618292810000|2021-04-13 05:46:50|6339.1|6336.3|6338.9|6336.1|6339.1|6336.3|6338.9|6336.1|1
1618292830000|2021-04-13 05:47:10|6338.6|6335.8|6338.4|6335.6|6338.6|6335.8|6338.4|6335.6|2
1618292840000|2021-04-13 05:47:20|6338.6|6335.8|6338.9|6336.1|6339.1|6336.3|6338.6|6335.8|2
1618292880000|2021-04-13 05:48:00|6338.1|6335.3|6339.9|6337.1|6339.9|6337.1|6337.6|6334.8|52
1618292890000|2021-04-13 05:48:10|6340.1|6337.3|6340.6|6337.8|6340.6|6337.8|6339.9|6337.1|0
1618292940000|2021-04-13 05:49:00|6340.4|6337.6|6341.1|6338.3|6341.1|6338.3|6340.4|6337.6|0
1618292950000|2021-04-13 05:49:10|6340.6|6337.8|6340.6|6337.8|6340.6|6337.8|6340.6|6337.8|1
1618292960000|2021-04-13 05:49:20|6341.4|6338.6|6342.1|6339.3|6342.1|6339.3|6341.4|6338|3
1618292970000|2021-04-13 05:49:30|6341.9|6339.1|6342.9|6340.1|6343.1|6340.3|6341.9|6339.1|2
1618292980000|2021-04-13 05:49:40|6342.1|6339.3|6341.1|6338.3|6342.1|6339.3|6341.1|6338.3|0
1618293000000|2021-04-13 05:50:00|6341.6|6338.8|6341.1|6338.3|6341.6|6338.8|6341.1|6338.3|1
1618293010000|2021-04-13 05:50:10|6341.4|6338.6|6339.9|6337.1|6341.4|6338.6|6339.9|6337.1|3
1618293030000|2021-04-13 05:50:30|6340.7|6337.9|6341.6|6338.8|6341.6|6338.8|6340.7|6337.9|15
1618293040000|2021-04-13 05:50:40|6341.4|6338.6|6341.4|6338.6|6341.4|6338.6|6341.4|6338.6|0
1618293050000|2021-04-13 05:50:50|6341.1|6338.3|6339.6|6336.8|6341.1|6338.3|6339.6|6336.8|4
1618293060000|2021-04-13 05:51:00|6340|6336|6339.1|6336.3|6340|6336.3|6339.1|6336|0
1618293070000|2021-04-13 05:51:10|6338.6|6335.8|6338.6|6335.8|6339.7|6336.9|6338.6|6335.8|2
1618293090000|2021-04-13 05:51:30|6338.1|6335.3|6337.9|6335.1|6338.1|6335.3|6337.9|6335.1|0
1618293100000|2021-04-13 05:51:40|6338.1|6335.3|6338.1|6335.3|6338.1|6335.3|6338.1|6335.3|0
1618293110000|2021-04-13 05:51:50|6337.9|6335.1|6337.9|6335.1|6337.9|6335.1|6337.9|6335.1|0
1618293120000|2021-04-13 05:52:00|6337.6|6334.8|6336.6|6333.8|6337.6|6334.8|6336.6|6333.8|0
1618293130000|2021-04-13 05:52:10|6337.4|6334.6|6338.1|6335.3|6338.1|6335.3|6337.4|6334.6|3
1618293150000|2021-04-13 05:52:30|6338.9|6336.1|6338.6|6335.8|6339.6|6336.8|6338.6|6335.8|18
1618293160000|2021-04-13 05:52:40|6338.9|6336.1|6339.4|6336.6|6339.4|6336.6|6338.9|6336.1|15
1618293170000|2021-04-13 05:52:50|6338.6|6335.8|6338.6|6335.8|6338.6|6335.8|6338.6|6335.8|1
1618293190000|2021-04-13 05:53:10|6338.9|6336.1|6340.1|6337.3|6340.4|6337.6|6338.9|6336.1|5
1618293200000|2021-04-13 05:53:20|6340.4|6337.6|6339.6|6336.8|6340.4|6337.6|6339.6|6336.8|0
1618293230000|2021-04-13 05:53:50|6339.9|6337.1|6340.1|6337.3|6340.1|6337.3|6339.9|6337.1|0
1618293250000|2021-04-13 05:54:10|||||||||1
1618293260000|2021-04-13 05:54:20|6339.7|6336.9|6339.1|6336.3|6339.7|6336.9|6339.1|6336.3|1
1618293290000|2021-04-13 05:54:50|||||||||1
1618293310000|2021-04-13 05:55:10|6339.6|6336.8|6340.6|6337.8|6340.6|6337.8|6339.6|6336.8|3
1618293320000|2021-04-13 05:55:20|6341|6337|6339.6|6336.8|6341|6337|6339.6|6336.7|1
1618293330000|2021-04-13 05:55:30|6339.9|6337.1|6339.6|6336.8|6340.7|6337.1|6339.6|6336.5|0
1618293340000|2021-04-13 05:55:40|6341|6337|6340.6|6337.8|6341|6337.8|6340.6|6337|1
1618293350000|2021-04-13 05:55:50|6341.7|6337.7|6341.6|6338.8|6341.7|6338.8|6341.4|6337.7|3
1618293360000|2021-04-13 05:56:00|6341.9|6339.1|6342.1|6339.3|6342.1|6339.3|6341.9|6339.1|0
1618293370000|2021-04-13 05:56:10|6342.6|6339.8|6343.4|6340.6|6343.4|6340.6|6342.6|6339.8|3
1618293380000|2021-04-13 05:56:20|6343.7|6339.7|6342.4|6339.6|6343.7|6340.1|6342.1|6339.3|0
1618293390000|2021-04-13 05:56:30|6342.6|6339.8|6342.1|6339.3|6342.6|6339.8|6342.1|6339.3|0
1618293400000|2021-04-13 05:56:40|||||||||6
1618293430000|2021-04-13 05:57:10|||||||||1
1618293450000|2021-04-13 05:57:30|6340.9|6338.1|6340.9|6338.1|6341.1|6338.3|6340.9|6338.1|4
1618293460000|2021-04-13 05:57:40|6340.6|6337.8|6340.1|6337.3|6340.6|6337.8|6340.1|6337.3|0
1618293470000|2021-04-13 05:57:50|6339.6|6336.8|6339.6|6336.8|6339.6|6336.8|6339.6|6336.8|1
1618293480000|2021-04-13 05:58:00|6340|6336|6338.6|6335.8|6340|6336|6338.6|6335.8|0
1618293490000|2021-04-13 05:58:10|6338.1|6335.3|6337.6|6334.8|6338.1|6335.3|6337.6|6334.8|0
1618293500000|2021-04-13 05:58:20|6338|6334|6340|6336|6340|6336.8|6336.6|6333.8|1
1618293510000|2021-04-13 05:58:30|6339.7|6335.7|6339.6|6336.8|6339.7|6336.8|6339.4|6335.7|0
1618293520000|2021-04-13 05:58:40|6339.7|6335.7|6336.9|6334.1|6339.7|6336.8|6336.9|6334.1|9
1618293540000|2021-04-13 05:59:00|6336.4|6333.6|6336.4|6333.6|6336.4|6333.6|6336.4|6333.6|1
1618293550000|2021-04-13 05:59:10|6335.6|6332.8|6335.9|6333.1|6337|6334.1|6335.6|6332.8|6
1618293560000|2021-04-13 05:59:20|6335.6|6332.8|6335.9|6333.1|6336.1|6333.3|6335.4|6332.6|19
1618293580000|2021-04-13 05:59:40|6336.1|6333.3|6336.1|6333.3|6336.1|6333.3|6336.1|6333.3|0
1618293600000|2021-04-13 06:00:00|6336.4|6333.6|6335.1|6332.3|6336.4|6333.6|6335.1|6332.3|18
1618293610000|2021-04-13 06:00:10|6335.6|6332.8|6335.6|6332.8|6336.1|6333.3|6335.6|6332.8|5
1618293620000|2021-04-13 06:00:20|6336.1|6333.3|6336.1|6333.3|6336.1|6333.3|6336.1|6333.3|0
1618293630000|2021-04-13 06:00:30|6335.6|6332.8|6335.1|6332.3|6335.6|6332.8|6335.1|6332.3|1
1618293640000|2021-04-13 06:00:40|||||||||3
1618293660000|2021-04-13 06:01:00|6336.1|6333.3|6335.4|6332.6|6336.1|6333.3|6335.1|6332.3|4
1618293670000|2021-04-13 06:01:10|6335.9|6333.1|6335.1|6332.3|6335.9|6333.1|6335.1|6332.3|1
1618293680000|2021-04-13 06:01:20|6334.1|6331.3|6334.6|6331.8|6334.6|6331.8|6334.1|6331.3|10
1618293690000|2021-04-13 06:01:30|6334.4|6331.6|6333.1|6330.3|6334.4|6331.6|6332.9|6330.1|1
1618293700000|2021-04-13 06:01:40|6331.9|6329.1|6332.1|6329.3|6332.1|6329.3|6331.9|6329.1|3
1618293710000|2021-04-13 06:01:50|6333.5|6329.5|6332.6|6329.8|6333.5|6329.8|6332.6|6329.5|5
1618293720000|2021-04-13 06:02:00|6332.4|6329.6|6332.6|6329.8|6332.9|6330.1|6332.1|6329.3|4
1618293730000|2021-04-13 06:02:10|6332.1|6329.3|6332.6|6329.8|6332.6|6329.8|6332.1|6329.3|3
1618293740000|2021-04-13 06:02:20|6332.4|6329.6|6332.6|6329.8|6332.6|6329.8|6332.1|6329.3|5
1618293780000|2021-04-13 06:03:00|6332.1|6329.3|6331.1|6328.3|6332.1|6329.3|6330.1|6327.3|13
1618293790000|2021-04-13 06:03:10|6331.6|6328.8|6332.6|6329.8|6332.6|6329.8|6331.6|6328.8|2
1618293800000|2021-04-13 06:03:20|6332.1|6329.3|6331.6|6328.8|6332.1|6329.3|6331.1|6328.3|2
1618293810000|2021-04-13 06:03:30|6332.1|6329.3|6331.1|6328.3|6332.1|6329.3|6331.1|6328.3|2
1618293820000|2021-04-13 06:03:40|6331.9|6329.1|6331.6|6328.8|6332.4|6329.6|6331.1|6328.3|13
1618293830000|2021-04-13 06:03:50|6330.6|6327.8|6329.6|6326.8|6330.6|6327.8|6329.6|6326.8|17
1618293840000|2021-04-13 06:04:00|6329.4|6326.6|6328.6|6325.8|6329.4|6326.6|6328.6|6325.8|2
1618293850000|2021-04-13 06:04:10|6328.4|6325.6|6326.1|6323.3|6328.4|6325.6|6326.1|6323.3|20
1618293860000|2021-04-13 06:04:20|6327.1|6324.3|6326.6|6323.8|6327.1|6324.3|6326.1|6323.3|22
1618293870000|2021-04-13 06:04:30|6326.4|6323.6|6325.4|6322.6|6326.6|6323.8|6325.4|6322.6|27
1618293880000|2021-04-13 06:04:40|6325.1|6322.3|6323.1|6320.3|6326.1|6323.3|6321.6|6318.8|133
1618293890000|2021-04-13 06:04:50|6323.6|6320.8|6323.6|6320.8|6323.6|6320.8|6322.9|6320.1|18
1618293900000|2021-04-13 06:05:00|6323.9|6321.1|6322.9|6320.1|6323.9|6321.1|6322.9|6320.1|3
1618293910000|2021-04-13 06:05:10|6323.1|6320.3|6322.9|6320.1|6323.4|6320.6|6322.9|6320.1|6
1618293920000|2021-04-13 06:05:20|6323.1|6320.3|6324.6|6321.8|6324.6|6321.8|6323.1|6320.3|20
1618293930000|2021-04-13 06:05:30|6324.1|6321.3|6324.6|6321.8|6324.7|6321.8|6323.9|6320.7|8
1618293940000|2021-04-13 06:05:40|6324.9|6322.1|6325.1|6322.3|6326.6|6323.8|6324.9|6322.1|6
1618293950000|2021-04-13 06:05:50|6325.9|6323.1|6326.6|6323.8|6326.6|6323.8|6325.9|6323.1|4
1618293960000|2021-04-13 06:06:00|6326.4|6323.6|6326.4|6323.6|6326.4|6323.6|6326.4|6323.6|0
1618293980000|2021-04-13 06:06:20|6326.9|6324.1|6327.7|6323.7|6328.1|6325.3|6326.9|6323.7|5
1618293990000|2021-04-13 06:06:30|6327.6|6324.8|6327.1|6324.3|6327.6|6324.8|6327.1|6324.3|0
1618294000000|2021-04-13 06:06:40|6327.9|6325.1|6327.6|6324.8|6328.6|6325.8|6327.6|6324.8|2
1618294010000|2021-04-13 06:06:50|6327.9|6325.1|6328.1|6325.3|6328.1|6325.3|6327.9|6325.1|0
1618294020000|2021-04-13 06:07:00|6328.6|6325.8|6328.6|6325.8|6328.6|6325.8|6328.6|6325.8|2
1618294030000|2021-04-13 06:07:10|6329.1|6326.3|6330.6|6327.8|6330.6|6327.8|6329.1|6326.3|7
1618294050000|2021-04-13 06:07:30|6330.9|6328.1|6330.1|6327.3|6330.9|6328.1|6330.1|6327.3|0
1618294060000|2021-04-13 06:07:40|6330|6326|6330|6326|6330|6326|6330|6326|1
1618294070000|2021-04-13 06:07:50|6330.1|6327.3|6329.9|6327.1|6330.1|6327.3|6329.9|6327.1|0
1618294080000|2021-04-13 06:08:00|6329.6|6326.8|6329.1|6326.3|6329.6|6326.8|6329.1|6326.3|0
1618294090000|2021-04-13 06:08:10|6329.9|6327.1|6330.1|6327.3|6330.1|6327.3|6329.6|6326.8|5
1618294100000|2021-04-13 06:08:20|6329.6|6326.8|6329.6|6326.8|6330.1|6327.3|6329.6|6326.8|0
1618294110000|2021-04-13 06:08:30|6329.4|6326.6|6328.9|6326.1|6329.4|6326.6|6328.6|6325.8|2
1618294120000|2021-04-13 06:08:40|6329.1|6326.3|6329.1|6326.3|6329.1|6326.3|6329.1|6326.3|0
1618294140000|2021-04-13 06:09:00|6330.6|6327.8|6330.6|6327.8|6331.1|6328.3|6330.6|6327.8|3
1618294160000|2021-04-13 06:09:20|6331.1|6328.3|6331.1|6328.3|6331.1|6328.3|6331.1|6328.3|0
1618294170000|2021-04-13 06:09:30|6331.9|6329.1|6332.6|6329.8|6332.6|6329.8|6331.9|6329.1|8
1618294190000|2021-04-13 06:09:50|6332.1|6329.3|6332.1|6329.3|6332.1|6329.3|6332.1|6329.3|36
1618294200000|2021-04-13 06:10:00|6332.6|6329.8|6333.1|6330.3|6333.7|6330.8|6332.1|6329.3|8
1618294210000|2021-04-13 06:10:10|6333.6|6330.8|6334.1|6331.3|6334.1|6331.3|6333.6|6330.8|0
1618294220000|2021-04-13 06:10:20|6334.4|6331.6|6333.6|6330.8|6334.4|6331.6|6333.6|6330.8|0
1618294230000|2021-04-13 06:10:30|6333.4|6330.6|6334.1|6331.3|6334.1|6331.3|6332.6|6329.8|17
1618294240000|2021-04-13 06:10:40|||||||||1
1618294250000|2021-04-13 06:10:50|||||||||3
1618294260000|2021-04-13 06:11:00|||||||||1
1618294270000|2021-04-13 06:11:10|||||||||1
1618294290000|2021-04-13 06:11:30|6333.1|6330.3|6332.6|6329.8|6333.1|6330.3|6332.6|6329.8|6
1618294300000|2021-04-13 06:11:40|6332.1|6329.3|6332.1|6329.3|6332.1|6329.3|6332.1|6329.3|0
1618294310000|2021-04-13 06:11:50|||||||||2
1618294320000|2021-04-13 06:12:00|6332.4|6329.6|6332.6|6329.8|6332.6|6329.8|6332.1|6329.3|6
1618294330000|2021-04-13 06:12:10|||||||||1
1618294340000|2021-04-13 06:12:20|6332.4|6329.6|6332.6|6329.8|6332.6|6329.8|6332.1|6329.3|0
1618294360000|2021-04-13 06:12:40|6332.9|6330.1|6332.6|6329.8|6333.1|6330.3|6332.6|6329.8|1
1618294370000|2021-04-13 06:12:50|6333.1|6330.3|6332.6|6329.8|6333.1|6330.3|6332.6|6329.8|0
1618294390000|2021-04-13 06:13:10|6332.1|6329.3|6332.1|6329.3|6332.1|6329.3|6332.1|6329.3|0
1618294400000|2021-04-13 06:13:20|6332.4|6329.6|6332.6|6329.8|6332.6|6329.8|6332.4|6329.6|3
1618294440000|2021-04-13 06:14:00|6333.4|6330.6|6337.1|6334.3|6337.1|6334.3|6333.4|6330.6|9
1618294450000|2021-04-13 06:14:10|6336.6|6333.8|6336.6|6333.8|6337.1|6334.3|6336.1|6333.3|1
1618294460000|2021-04-13 06:14:20|6336.1|6333.3|6336.9|6334.1|6336.9|6334.1|6336.1|6333.3|1
1618294470000|2021-04-13 06:14:30|6337.1|6334.3|6336.6|6333.8|6337.1|6334.3|6336.1|6333.3|3
1618294480000|2021-04-13 06:14:40|6336.9|6334.1|6338.9|6336.1|6339.1|6336.3|6336.9|6334.1|7
1618294490000|2021-04-13 06:14:50|6339.1|6336.3|6338.1|6335.3|6339.1|6336.3|6337.6|6334.8|3
1618294500000|2021-04-13 06:15:00|6337.9|6335.1|6341.1|6338.3|6342.4|6339.6|6337.6|6334.8|13
1618294510000|2021-04-13 06:15:10|6341.4|6338.6|6339.6|6336.8|6341.4|6338.6|6339.6|6336.8|1
1618294520000|2021-04-13 06:15:20|6340.1|6337.3|6340.4|6337.6|6340.4|6337.6|6339.6|6336.8|1
1618294530000|2021-04-13 06:15:30|6340.1|6337.3|6340.4|6337.6|6340.4|6337.6|6339.6|6336.8|0
1618294540000|2021-04-13 06:15:40|6340.6|6337.8|6339.6|6336.8|6340.6|6337.8|6339.6|6336.8|1
1618294550000|2021-04-13 06:15:50|6339.1|6336.3|6338.9|6336.1|6339.4|6336.6|6338.9|6336.1|1
1618294560000|2021-04-13 06:16:00|6338.6|6335.8|6337.9|6335.1|6338.7|6335.8|6337.9|6334.7|9
1618294570000|2021-04-13 06:16:10|6336.9|6334.1|6336.4|6333.6|6336.9|6334.1|6336.4|6333.6|2
1618294580000|2021-04-13 06:16:20|6336.1|6333.3|6335.1|6332.3|6336.1|6333.3|6335.1|6332.3|4
1618294590000|2021-04-13 06:16:30|6335.6|6332.8|6336.1|6333.3|6336.1|6333.3|6335.6|6332.8|6
1618294600000|2021-04-13 06:16:40|6335.9|6333.1|6335.6|6332.8|6335.9|6333.1|6335.6|6332.8|0
1618294610000|2021-04-13 06:16:50|6335.1|6332.3|6335.1|6332.3|6335.1|6332.3|6335.1|6332.3|1
1618294620000|2021-04-13 06:17:00|6334.9|6332.1|6333.9|6331.1|6334.9|6332.1|6333.1|6330.3|15
1618294630000|2021-04-13 06:17:10|6334.1|6331.3|6335.6|6332.8|6335.9|6333.1|6334.1|6331.3|18
1618294640000|2021-04-13 06:17:20|6334.9|6332.1|6334.9|6332.1|6334.9|6332.1|6334.9|6332.1|0
1618294650000|2021-04-13 06:17:30|6334.6|6331.8|6333.6|6330.8|6334.6|6331.8|6333.6|6330.8|3
1618294660000|2021-04-13 06:17:40|6334.1|6331.3|6334.6|6331.8|6334.9|6332.1|6334.1|6331.3|3
1618294680000|2021-04-13 06:18:00|6334.9|6332.1|6334.1|6331.3|6334.9|6332.1|6333.9|6330.5|20
1618294690000|2021-04-13 06:18:10|6334.6|6331.8|6334.6|6331.8|6334.6|6331.8|6334.6|6331.8|0
1618294700000|2021-04-13 06:18:20|6334.9|6332.1|6335.9|6333.1|6336.4|6333.6|6334.9|6332.1|7
1618294710000|2021-04-13 06:18:30|6335.6|6332.8|6336.9|6334.1|6337.1|6334.3|6335.6|6332.8|1
1618294720000|2021-04-13 06:18:40|6336.6|6333.8|6336.6|6333.8|6336.6|6333.8|6336.6|6333.8|0
1618294740000|2021-04-13 06:19:00|6335.6|6332.8|6334.6|6331.8|6335.6|6332.8|6334.6|6331.8|12
1618294750000|2021-04-13 06:19:10|6334.9|6332.1|6334.9|6332.1|6334.9|6332.1|6334.9|6332.1|0
1618294760000|2021-04-13 06:19:20|6334.4|6331.6|6334.1|6331.3|6334.4|6331.6|6333.9|6331.1|1
1618294770000|2021-04-13 06:19:30|6333.9|6331.1|6332.4|6329.6|6333.9|6331.1|6332.1|6329.3|0
1618294780000|2021-04-13 06:19:40|6332.6|6329.8|6332.6|6329.8|6332.6|6329.8|6332.6|6329.8|0
1618294790000|2021-04-13 06:19:50|6332.9|6330.1|6335.9|6333.1|6336.6|6333.8|6332.9|6330.1|5
1618294810000|2021-04-13 06:20:10|6335.4|6332.6|6335.4|6332.6|6335.4|6332.6|6334.1|6331.3|8
1618294820000|2021-04-13 06:20:20|6336.4|6333.6|6338.4|6335.6|6338.4|6335.6|6336.4|6333.6|0
1618294830000|2021-04-13 06:20:30|6339.4|6336.6|6338.9|6336.1|6339.6|6336.8|6338.9|6336.1|4
1618294840000|2021-04-13 06:20:40|6337.9|6335.1|6335.9|6333.1|6337.9|6335.1|6335.9|6332.7|9
1618294850000|2021-04-13 06:20:50|6336.7|6332.7|6336.7|6332.7|6336.7|6333.1|6335.9|6332.7|3
1618294860000|2021-04-13 06:21:00|6337|6333|6337|6333|6337|6333|6337|6333|0
1618294870000|2021-04-13 06:21:10|6336.6|6333.8|6335.9|6333.1|6337|6333.8|6335.9|6332.7|6
1618294880000|2021-04-13 06:21:20|6336.6|6333.8|6336.6|6333.8|6337.1|6334.3|6336.6|6333.8|6
1618294890000|2021-04-13 06:21:30|6336.1|6333.3|6336.1|6333.3|6336.1|6333.3|6336.1|6333.3|0
1618294900000|2021-04-13 06:21:40|6336.6|6333.8|6342.4|6339.6|6342.4|6339.6|6336.6|6333.8|14
1618294910000|2021-04-13 06:21:50|6342.1|6339.3|6341.3|6338.5|6342.1|6339.3|6341.3|6338.5|16
1618294920000|2021-04-13 06:22:00|6340.6|6337.8|6339.9|6337.1|6340.6|6337.8|6339.9|6337.1|0
1618294930000|2021-04-13 06:22:10|6340.1|6337.3|6341.1|6338.3|6341.1|6338.3|6340.1|6337.3|3
1618294940000|2021-04-13 06:22:20|6340.9|6338.1|6340.1|6337.3|6340.9|6338.1|6340.1|6337.3|5
1618294950000|2021-04-13 06:22:30|6340.6|6337.8|6340.9|6338.1|6340.9|6338.1|6340.6|6337.8|2
1618294980000|2021-04-13 06:23:00|6340.4|6337.6|6340.4|6337.6|6340.4|6337.6|6340.4|6337.6|0
1618294990000|2021-04-13 06:23:10|6340.1|6337.3|6339.4|6336.6|6340.1|6337.3|6339.4|6336|2
1618295000000|2021-04-13 06:23:20|6339.1|6336.3|6339.9|6337.1|6339.9|6337.1|6338.6|6335.8|4
1618295010000|2021-04-13 06:23:30|6340.1|6337.3|6340.9|6338.1|6341.1|6338.3|6339.4|6336.6|106
1618295020000|2021-04-13 06:23:40|6340.6|6337.8|6339.9|6337.1|6340.6|6337.8|6339.4|6336.6|1
1618295040000|2021-04-13 06:24:00|||||||||1
1618295070000|2021-04-13 06:24:30|6339.6|6336.8|6337.6|6334.8|6339.6|6336.8|6337.6|6334.8|1
1618295080000|2021-04-13 06:24:40|6337.8|6335|6338.3|6335.5|6338.3|6335.5|6337.8|6335|3
1618295090000|2021-04-13 06:24:50|6337.1|6334.3|6337.8|6335|6337.8|6335|6337.1|6334.3|7
1618295100000|2021-04-13 06:25:00|6337.3|6334.5|6338.6|6335.8|6339.6|6336.8|6337.3|6334.5|6
1618295110000|2021-04-13 06:25:10|6339.1|6336.3|6339.4|6336.6|6339.4|6336.6|6338.8|6336|2
1618295130000|2021-04-13 06:25:30|6338.6|6335.8|6338.6|6335.8|6338.6|6335.8|6338.6|6335.8|0
1618295140000|2021-04-13 06:25:40|6338.9|6336.1|6339.1|6336.3|6339.1|6336.3|6338.9|6336.1|0
1618295150000|2021-04-13 06:25:50|6338.6|6335.8|6339.6|6336.8|6339.6|6336.8|6338.6|6335.8|2
1618295160000|2021-04-13 06:26:00|6338.4|6335.6|6339.1|6336.3|6339.1|6336.3|6338.4|6335.6|2
1618295190000|2021-04-13 06:26:30|6340.1|6337.3|6339.6|6336.8|6340.1|6337.3|6339.6|6336.8|1
1618295200000|2021-04-13 06:26:40|6340.9|6338.1|6340.4|6337.6|6342.6|6339.8|6340.4|6337.6|148
1618295220000|2021-04-13 06:27:00|6340.6|6337.8|6341.4|6338.6|6341.4|6338.6|6340.6|6337.8|0
1618295230000|2021-04-13 06:27:10|6341.1|6338.3|6340.6|6337.8|6341.1|6338.3|6340.6|6337.8|0
1618295240000|2021-04-13 06:27:20|6340.1|6337.3|6339.4|6336.6|6340.1|6337.3|6339.4|6336.6|0
1618295260000|2021-04-13 06:27:40|6339.1|6336.3|6338.9|6336.1|6339.1|6336.3|6338.9|6336.1|0
1618295270000|2021-04-13 06:27:50|6339.1|6336.3|6339.4|6336.6|6339.4|6336.6|6339.1|6336.3|2
1618295280000|2021-04-13 06:28:00|6339.6|6336.8|6339.4|6336.6|6339.6|6336.8|6339.4|6336.6|0
1618295310000|2021-04-13 06:28:30|6338.6|6335.8|6337.4|6334.6|6338.6|6335.8|6337.4|6334.6|5
1618295320000|2021-04-13 06:28:40|6337.1|6334.3|6336.6|6333.8|6337.1|6334.3|6336.6|6333.8|0
1618295330000|2021-04-13 06:28:50|6337.1|6334.3|6337.4|6334.6|6337.4|6334.6|6337.1|6334.3|2
1618295340000|2021-04-13 06:29:00|6337.1|6334.3|6337.1|6334.3|6337.1|6334.3|6337.1|6334.3|0
1618295350000|2021-04-13 06:29:10|6337.4|6334.6|6337.1|6334.3|6337.4|6334.6|6337.1|6334.3|10
1618295360000|2021-04-13 06:29:20|6338.4|6335.6|6338.9|6336.1|6339.1|6336.3|6338.4|6335.6|7
1618295370000|2021-04-13 06:29:30|6338.6|6335.8|6338.4|6335.6|6338.6|6335.8|6338.4|6335.6|0
1618295400000|2021-04-13 06:30:00|6337.6|6334.8|6336.6|6333.8|6337.6|6334.8|6336.6|6333.8|0
1618295410000|2021-04-13 06:30:10|6337.6|6334.8|6337.9|6335.1|6337.9|6335.1|6337.4|6334.6|8
1618295420000|2021-04-13 06:30:20|6338.4|6335.6|6339.1|6336.3|6339.1|6336.3|6338.1|6335.3|5
1618295430000|2021-04-13 06:30:30|6337.6|6334.8|6338.4|6335.6|6338.9|6336.1|6337.6|6334.8|3
1618295460000|2021-04-13 06:31:00|6338.1|6335.3|6338.4|6335.6|6338.6|6335.8|6338.1|6335.3|1
1618295470000|2021-04-13 06:31:10|6338.6|6335.8|6342.4|6339.6|6342.9|6340.1|6338.6|6335.8|23
1618295480000|2021-04-13 06:31:20|6341.4|6338.6|6341.9|6339.1|6341.9|6339.1|6341.4|6338.6|2
1618295490000|2021-04-13 06:31:30|6341.6|6338.8|6341.9|6339.1|6341.9|6339.1|6341.1|6338.3|6
1618295500000|2021-04-13 06:31:40|6341.6|6338.8|6341.9|6339.1|6341.9|6339.1|6341.6|6338.8|2
1618295510000|2021-04-13 06:31:50|6341.6|6338.8|6340.9|6338.1|6341.9|6339.1|6339.9|6337.1|33
1618295520000|2021-04-13 06:32:00|6340.4|6337.6|6341.9|6339.1|6341.9|6339.1|6340.4|6337.6|8
1618295530000|2021-04-13 06:32:10|6341.4|6338.6|6343.1|6340.3|6343.4|6340.6|6341.4|6338.6|11
1618295540000|2021-04-13 06:32:20|6343.4|6340.6|6343.4|6340.6|6343.4|6340.6|6343.4|6340.6|1
1618295550000|2021-04-13 06:32:30|6343.1|6340.3|6343.1|6340.3|6343.4|6340.6|6343.1|6340.3|1
1618295570000|2021-04-13 06:32:50|6342.6|6339.8|6343.6|6340.8|6343.9|6341.1|6342.6|6339.8|1
1618295580000|2021-04-13 06:33:00|6343.1|6340.3|6345.1|6342.3|6345.1|6342.3|6342.4|6339.6|26
1618295590000|2021-04-13 06:33:10|6345.6|6342.8|6342.4|6339.6|6346.6|6343.8|6341.1|6338.3|14
1618295600000|2021-04-13 06:33:20|6342.6|6339.8|6343.4|6340.6|6343.6|6340.8|6342.1|6339.3|0
1618295610000|2021-04-13 06:33:30|6342.9|6340.1|6343.1|6340.3|6343.1|6340.3|6342.6|6339.8|1
1618295620000|2021-04-13 06:33:40|6342.6|6339.8|6344.2|6340.2|6344.9|6342.1|6342.6|6339.8|6
1618295630000|2021-04-13 06:33:50|6344.4|6341.6|6345.9|6343.1|6347.1|6344.3|6344.4|6341.6|9
1618295640000|2021-04-13 06:34:00|6345.4|6342.6|6344.4|6341.6|6345.4|6342.6|6344.4|6341.6|10
1618295650000|2021-04-13 06:34:10|6344.6|6341.8|6346.6|6343.8|6347.4|6344.6|6344.6|6341.8|9
1618295660000|2021-04-13 06:34:20|6346.2|6342.2|6344.6|6341.8|6346.2|6342.8|6344.1|6341.3|33
1618295670000|2021-04-13 06:34:30|6345.1|6342.3|6345.6|6342.8|6345.6|6342.8|6345.1|6342.3|3
1618295680000|2021-04-13 06:34:40|6345.9|6343.1|6346.1|6343.3|6346.6|6343.8|6345.9|6343.1|5
1618295690000|2021-04-13 06:34:50|6346.6|6343.8|6347.1|6344.3|6347.9|6345.1|6346.6|6343.8|1
1618295700000|2021-04-13 06:35:00|6347.4|6344.6|6348.1|6345.3|6348.4|6345.6|6347.1|6344.3|13
1618295710000|2021-04-13 06:35:10|6346.6|6343.8|6347.9|6345.1|6347.9|6345.1|6346.6|6343.8|18
1618295720000|2021-04-13 06:35:20|6347.4|6344.6|6342.4|6339.6|6347.4|6344.6|6342.1|6339.3|22
1618295730000|2021-04-13 06:35:30|6342.1|6339.3|6344.6|6341.8|6345.1|6342.3|6342.1|6339.3|3
1618295740000|2021-04-13 06:35:40|6345.1|6342.3|6344.4|6341.6|6345.1|6342.3|6344.4|6341.6|0
1618295750000|2021-04-13 06:35:50|6343.6|6340.8|6345.4|6342.6|6345.4|6342.6|6343.6|6340.8|3
1618295760000|2021-04-13 06:36:00|6345.6|6342.8|6345.6|6342.8|6346.1|6343.3|6345.6|6342.8|1
1618295770000|2021-04-13 06:36:10|6346.1|6343.3|6346.6|6343.8|6347.1|6344.3|6346.1|6343.3|1
1618295780000|2021-04-13 06:36:20|6347.1|6344.3|6348.1|6345.3|6348.1|6345.3|6347.1|6344.3|8
1618295790000|2021-04-13 06:36:30|6347.9|6345.1|6347.1|6344.3|6347.9|6345.1|6347.1|6344.3|1
1618295800000|2021-04-13 06:36:40|6346.9|6344.1|6346.6|6343.8|6346.9|6344.1|6346.6|6343.8|0
1618295810000|2021-04-13 06:36:50|||||||||1
1618295820000|2021-04-13 06:37:00|6344.9|6342.1|6344.6|6341.8|6345.9|6343.1|6344.6|6341.5|16
1618295830000|2021-04-13 06:37:10|6344.1|6341.3|6344.1|6341.3|6344.5|6341.3|6343.4|6340.2|15
1618295840000|2021-04-13 06:37:20|6343.9|6341.1|6344.1|6341.3|6344.1|6341.3|6343.6|6340.8|1
1618295850000|2021-04-13 06:37:30|6345.1|6342.3|6343.6|6340.8|6345.4|6342.6|6343.6|6340.8|7
1618295860000|2021-04-13 06:37:40|6343.9|6341.1|6344.4|6341.6|6344.4|6341.6|6343.6|6340.8|4
1618295870000|2021-04-13 06:37:50|6344.1|6341.3|6346.1|6343.3|6346.9|6344.1|6344.1|6341.3|16
1618295880000|2021-04-13 06:38:00|6345.4|6342.6|6344.6|6341.8|6345.4|6342.6|6344.6|6341.8|0
1618295890000|2021-04-13 06:38:10|6344.4|6341.6|6344.4|6341.6|6344.4|6341.6|6344.1|6341.3|8
1618295900000|2021-04-13 06:38:20|6343.4|6340.6|6343.9|6341.1|6343.9|6341.1|6343.4|6340.6|4
1618295910000|2021-04-13 06:38:30|6343.6|6340.8|6342.4|6339.6|6343.6|6340.8|6342.4|6339.6|8
1618295920000|2021-04-13 06:38:40|6342.1|6339.3|6342.4|6339.6|6342.6|6339.8|6342.1|6339.3|1
1618295930000|2021-04-13 06:38:50|||||||||2
1618295940000|2021-04-13 06:39:00|6342.6|6339.8|6342.4|6339.6|6342.6|6339.8|6342.4|6339.6|1
1618295950000|2021-04-13 06:39:10|6341.9|6339.1|6340.4|6337.6|6341.9|6339.1|6340.4|6337.6|15
1618295990000|2021-04-13 06:39:50|6340.8|6338|6341.4|6338.6|6342.1|6339.3|6340.8|6338|6
1618296000000|2021-04-13 06:40:00|6341.1|6338.3|6340.9|6338.1|6341.1|6338.3|6339.9|6337.1|11
1618296010000|2021-04-13 06:40:10|6341.4|6338.6|6341.4|6338.6|6341.4|6338.6|6341.4|6338.6|9
1618296030000|2021-04-13 06:40:30|6341.6|6338.8|6344.1|6341.3|6344.1|6341.3|6341.4|6338.6|97
1618296040000|2021-04-13 06:40:40|6343.6|6340.8|6345.6|6342.8|6345.6|6342.8|6343.6|6340.8|40
1618296050000|2021-04-13 06:40:50|6345.9|6343.1|6345.9|6343.1|6345.9|6343.1|6345.9|6343.1|1
1618296060000|2021-04-13 06:41:00|6345.6|6342.8|6345.6|6342.8|6345.6|6342.8|6345.6|6342.8|4
1618296070000|2021-04-13 06:41:10|6347.4|6344.6|6348.1|6345.3|6348.6|6345.8|6347.4|6344.6|112
1618296080000|2021-04-13 06:41:20|6348.6|6345.8|6347.6|6344.8|6348.6|6345.8|6347.6|6344.8|5
1618296090000|2021-04-13 06:41:30|6347.9|6345.1|6347.1|6344.3|6347.9|6345.1|6347.1|6344.3|8
1618296100000|2021-04-13 06:41:40|6346.4|6343.6|6346.4|6343.6|6346.4|6343.6|6346.4|6343.6|1
1618296110000|2021-04-13 06:41:50|6346|6342|6344.9|6342.1|6346.1|6343.3|6344.6|6341.8|25
1618296120000|2021-04-13 06:42:00|6345.1|6342.3|6345.6|6342.8|6345.6|6342.8|6345.1|6342.3|0
1618296130000|2021-04-13 06:42:10|6345.4|6342.6|6343.9|6341.1|6345.4|6342.6|6343.6|6340.8|16
1618296140000|2021-04-13 06:42:20|6344.1|6341.3|6344.1|6341.3|6344.6|6341.8|6344.1|6341.3|0
1618296150000|2021-04-13 06:42:30|6344.4|6341.6|6344.4|6341.6|6344.4|6341.6|6344.4|6341.6|0
1618296170000|2021-04-13 06:42:50|6344.6|6341.8|6345.1|6342.3|6345.1|6342.3|6344.6|6341.8|4
1618296180000|2021-04-13 06:43:00|6345.4|6342.6|6345.4|6342.6|6345.4|6342.6|6345.4|6342.6|2
1618296190000|2021-04-13 06:43:10|6344.1|6341.3|6342.6|6339.8|6344.1|6341.3|6342.6|6339.8|12
1618296200000|2021-04-13 06:43:20|6342.4|6339.6|6342.4|6339.6|6342.6|6339.8|6342.4|6339.6|1
1618296230000|2021-04-13 06:43:50|6341.9|6339.1|6342.4|6339.6|6342.4|6339.6|6341.9|6339.1|4
1618296240000|2021-04-13 06:44:00|6341.6|6338.8|6341.6|6338.8|6341.6|6338.8|6341.6|6338.8|1
1618296250000|2021-04-13 06:44:10|6342.1|6339.3|6342.4|6339.6|6342.4|6339.6|6342.1|6339.3|2
1618296260000|2021-04-13 06:44:20|6343.1|6340.3|6343.6|6340.8|6343.9|6341.1|6343.1|6340.3|5
1618296270000|2021-04-13 06:44:30|6343.1|6340.3|6343.1|6340.3|6343.1|6340.3|6343.1|6340.3|3
1618296290000|2021-04-13 06:44:50|6342.9|6340.1|6341.6|6338.8|6342.9|6340.1|6341.6|6338.8|2
1618296300000|2021-04-13 06:45:00|6341.4|6338.6|6340.6|6337.8|6341.6|6338.8|6340.6|6337|16
1618296310000|2021-04-13 06:45:10|6341.4|6338.6|6341.4|6338.6|6341.4|6338.6|6341.4|6338.6|1
1618296320000|2021-04-13 06:45:20|6341.6|6338.8|6341.4|6338.6|6341.9|6339.1|6341.4|6338.6|4
1618296330000|2021-04-13 06:45:30|6342.4|6339.6|6341.8|6339|6342.4|6339.6|6341.8|6339|4
1618296340000|2021-04-13 06:45:40|6341.4|6338.6|6341.4|6338.6|6341.4|6338.6|6340.9|6338.1|5
1618296360000|2021-04-13 06:46:00|6342.1|6339.3|6342.6|6339.8|6342.6|6339.8|6342.1|6339.3|4
1618296370000|2021-04-13 06:46:10|6342.1|6339.3|6342.1|6339.3|6342.1|6339.3|6342.1|6339.3|1
1618296380000|2021-04-13 06:46:20|6341.6|6338.8|6341.4|6338.6|6341.6|6338.8|6341.4|6338.6|0
1618296390000|2021-04-13 06:46:30|6341.6|6338.8|6341.4|6338.6|6341.6|6338.8|6341.4|6338.6|0
1618296400000|2021-04-13 06:46:40|6341.6|6338.8|6341.6|6338.8|6341.6|6338.8|6341.4|6338.6|0
1618296410000|2021-04-13 06:46:50|6341.4|6338.6|6343.1|6340.3|6344.2|6341.3|6341.4|6338.6|15
1618296420000|2021-04-13 06:47:00|6343.4|6340.6|6344.4|6341.6|6345.1|6342.3|6343.4|6340.6|8
1618296430000|2021-04-13 06:47:10|6344.1|6341.3|6344.1|6341.3|6344.1|6341.3|6344.1|6341.3|0
1618296440000|2021-04-13 06:47:20|6344.6|6341.8|6347.4|6344.6|6347.4|6344.6|6344.1|6341.3|15
1618296450000|2021-04-13 06:47:30|6347.1|6344.3|6347.9|6345.1|6348.6|6345.8|6346.4|6343.6|8
1618296460000|2021-04-13 06:47:40|6347.6|6344.8|6347.6|6344.8|6348.4|6345.6|6346.6|6343.8|31
1618296470000|2021-04-13 06:47:50|6348.4|6345.6|6348.4|6345.6|6348.4|6345.6|6348.4|6345.6|1
1618296480000|2021-04-13 06:48:00|6348.1|6345.3|6347.4|6344.6|6348.4|6345.6|6347.4|6344.6|5
1618296490000|2021-04-13 06:48:10|6347.1|6344.3|6347.9|6345.1|6348.1|6345.3|6347.1|6344.3|3
1618296500000|2021-04-13 06:48:20|6347.3|6344.5|6347.3|6344.5|6348.6|6345.8|6347.3|6344.2|3
1618296510000|2021-04-13 06:48:30|6347.1|6344.3|6347.6|6344.8|6347.9|6345.1|6346.6|6343.8|7
1618296520000|2021-04-13 06:48:40|6347.3|6344.5|6347.6|6344.8|6347.9|6345.1|6347.1|6344.3|16
1618296530000|2021-04-13 06:48:50|6349.4|6346.6|6348.6|6345.8|6349.6|6346.8|6348.1|6345.3|123
1618296540000|2021-04-13 06:49:00|6347.6|6344.8|6347.1|6344.3|6349.1|6346.3|6347.1|6344.3|12
1618296550000|2021-04-13 06:49:10|6346.6|6343.8|6347.1|6344.3|6347.6|6344.8|6346.6|6343.8|10
1618296560000|2021-04-13 06:49:20|6346.6|6343.8|6350.6|6347.8|6350.9|6348.1|6346.6|6343.8|80
1618296570000|2021-04-13 06:49:30|6350.9|6348.1|6350.3|6347.5|6350.9|6348.1|6348.9|6346.1|65
1618296580000|2021-04-13 06:49:40|6350.6|6347.8|6348.1|6345.3|6350.6|6347.8|6347.6|6344.8|6
1618296590000|2021-04-13 06:49:50|6347.6|6344.8|6347.6|6344.8|6347.6|6344.8|6347.6|6344.8|0
1618296600000|2021-04-13 06:50:00|6347.3|6344.5|6346.3|6343.5|6347.3|6344.5|6345.8|6343|6
1618296610000|2021-04-13 06:50:10|6346.6|6343.8|6345.9|6343.1|6347.1|6344.3|6345.6|6342.8|11
1618296620000|2021-04-13 06:50:20|6346.1|6343.3|6346.9|6344.1|6346.9|6344.1|6345.6|6342.8|2
1618296630000|2021-04-13 06:50:30|6345.9|6343.1|6345.6|6342.8|6345.9|6343.1|6345.6|6342.8|0
1618296640000|2021-04-13 06:50:40|||||||||1
1618296650000|2021-04-13 06:50:50|6345.9|6343.1|6345.9|6343.1|6345.9|6343.1|6345.9|6343.1|11
1618296660000|2021-04-13 06:51:00|6346.1|6343.3|6346.6|6343.8|6346.6|6343.8|6346.1|6343.3|0
1618296670000|2021-04-13 06:51:10|6347.1|6344.3|6346.9|6344.1|6347.1|6344.3|6346.9|6344.1|2
1618296680000|2021-04-13 06:51:20|6346.6|6343.8|6346.6|6343.8|6346.6|6343.8|6346.6|6343.8|1
1618296700000|2021-04-13 06:51:40|6346.9|6344.1|6346.9|6344.1|6346.9|6344.1|6346.9|6344.1|1
1618296710000|2021-04-13 06:51:50|6347.6|6344.8|6347.6|6344.8|6347.6|6344.8|6347.6|6344.8|2
1618296720000|2021-04-13 06:52:00|6347.9|6345.1|6348.9|6346.1|6349.1|6346.3|6347.9|6345.1|8
1618296730000|2021-04-13 06:52:10|6349.1|6346.3|6349.3|6346.5|6349.6|6346.8|6349.1|6346.3|3
1618296750000|2021-04-13 06:52:30|6349.1|6346.3|6349.1|6346.3|6349.1|6346.3|6349.1|6346.3|0
1618296760000|2021-04-13 06:52:40|6349.3|6346.5|6349.1|6346.3|6349.3|6346.5|6349.1|6346.3|0
1618296790000|2021-04-13 06:53:10|6348.8|6346|6348.8|6346|6349.1|6346.3|6348.8|6346|8
1618296800000|2021-04-13 06:53:20|||||||||17
1618296810000|2021-04-13 06:53:30|6349.1|6346.3|6349.1|6346.3|6349.1|6346.3|6349.1|6346.3|2
1618296820000|2021-04-13 06:53:40|6348.8|6346|6348.8|6346|6349.1|6346.3|6348.8|6346|11
1618296830000|2021-04-13 06:53:50|6349.1|6346.3|6349.1|6346.3|6349.1|6346.3|6349.1|6346.3|0
1618296840000|2021-04-13 06:54:00|6348.8|6346|6349.1|6346.3|6349.1|6346.3|6348.8|6346|1
1618296850000|2021-04-13 06:54:10|6349.3|6346.5|6349.3|6346.5|6349.3|6346.5|6349.3|6346.5|0
1618296860000|2021-04-13 06:54:20|6349.6|6346.8|6350.6|6347.8|6351.6|6348.8|6349.6|6346.8|4
1618296870000|2021-04-13 06:54:30|6351.1|6348.3|6351.1|6348.3|6351.1|6348.3|6350.6|6347.8|1
1618296880000|2021-04-13 06:54:40|6350.9|6348.1|6350.9|6348.1|6350.9|6348.1|6350.3|6347.5|7
1618296890000|2021-04-13 06:54:50|6350.8|6348|6350.9|6348.1|6350.9|6348.1|6350.6|6347.8|0
1618296900000|2021-04-13 06:55:00|6351.3|6348.5|6351.8|6349|6351.8|6349|6351.3|6348.5|2
1618296910000|2021-04-13 06:55:10|6350.6|6347.8|6350.8|6348|6351.1|6348.3|6350.6|6347.8|25
1618296920000|2021-04-13 06:55:20|6351.1|6348.3|6350.6|6347.8|6351.1|6348.3|6350.6|6347.8|2
1618296930000|2021-04-13 06:55:30|6349.6|6346.8|6349.6|6346.8|6349.6|6346.8|6349.6|6346.8|1
1618296940000|2021-04-13 06:55:40|6348.9|6346.1|6348.6|6345.8|6348.9|6346.1|6348.6|6345.8|3
1618296950000|2021-04-13 06:55:50|6348.3|6345.5|6349.1|6346.3|6349.3|6346.5|6348.3|6345.5|3
1618296960000|2021-04-13 06:56:00|6348.8|6346|6347.3|6344.5|6348.8|6346|6346.3|6343.5|14
1618296970000|2021-04-13 06:56:10|6347.4|6343.4|6345.6|6342.8|6347.4|6344.3|6345.6|6342.8|1
1618296980000|2021-04-13 06:56:20|6346.1|6343.3|6345.8|6343|6346.3|6343.5|6345.8|6343|3
1618296990000|2021-04-13 06:56:30|6345.6|6342.8|6346.1|6343.3|6346.3|6343.5|6345.6|6342.8|3
1618297000000|2021-04-13 06:56:40|6345.8|6343|6345.6|6342.8|6345.8|6343|6345.6|6342.8|1
1618297010000|2021-04-13 06:56:50|6346.3|6343.5|6346.8|6344|6346.8|6344|6346.3|6343.5|4
1618297020000|2021-04-13 06:57:00|||||||||4
1618297030000|2021-04-13 06:57:10|6347.4|6344.6|6347.6|6344.8|6347.6|6344.8|6347.4|6344.6|3
1618297040000|2021-04-13 06:57:20|6347.3|6344.5|6347.3|6344.5|6347.3|6344.5|6347.3|6344.5|2
1618297050000|2021-04-13 06:57:30|6346.8|6344|6347.1|6344.3|6347.3|6344.5|6346.8|6344|2
1618297060000|2021-04-13 06:57:40|6347.3|6344.5|6347.3|6344.5|6347.3|6344.5|6347.3|6344.5|2
1618297070000|2021-04-13 06:57:50|6347.6|6344.8|6348.1|6345.3|6348.1|6345.3|6347.6|6344.8|11
1618297080000|2021-04-13 06:58:00|6348.4|6345.6|6347.3|6344.5|6348.4|6345.6|6347.3|6344.5|8
1618297090000|2021-04-13 06:58:10|6347.6|6344.8|6351.3|6348.5|6351.3|6348.5|6347.6|6344.8|63
1618297100000|2021-04-13 06:58:20|6350.6|6347.8|6349.6|6346.8|6350.6|6347.8|6349.6|6346.8|4
1618297110000|2021-04-13 06:58:30|6349.8|6347|6349.6|6346.8|6350.3|6347.5|6349.6|6346.8|2
1618297120000|2021-04-13 06:58:40|6349.3|6346.5|6348.9|6346.1|6349.3|6346.5|6348.6|6345.8|3
1618297140000|2021-04-13 06:59:00|6349.3|6346.5|6349.6|6346.8|6349.6|6346.8|6349.1|6346.3|0
1618297150000|2021-04-13 06:59:10|6348.9|6346.1|6348.6|6345.8|6348.9|6346.1|6348.6|6345.8|2
1618297160000|2021-04-13 06:59:20|6349.3|6346.5|6348.6|6345.8|6349.6|6346.8|6348.6|6345.8|14
1618297170000|2021-04-13 06:59:30|6349.3|6346.5|6348.6|6345.8|6349.3|6346.5|6348.6|6345.8|2
1618297180000|2021-04-13 06:59:40|6349.6|6346.8|6349.6|6346.8|6349.6|6346.8|6349.6|6346.8|7
1618297190000|2021-04-13 06:59:50|6348.9|6346.1|6348.6|6345.8|6348.9|6346.1|6348.6|6345.8|4
1618297200000|2021-04-13 07:00:00|6349.3|6346.5|6351.8|6349|6352.1|6349.3|6349.3|6346.5|14
1618297210000|2021-04-13 07:00:10|6351.3|6348.5|6352.3|6349.5|6352.6|6349.8|6351.1|6348.3|5
1618297220000|2021-04-13 07:00:20|6351.6|6348.8|6351.6|6348.8|6351.6|6348.8|6351.6|6348.8|2
1618297240000|2021-04-13 07:00:40|6352.1|6349.3|6354.3|6351.5|6354.6|6351.8|6352.1|6349.3|28
1618297250000|2021-04-13 07:00:50|6354.6|6351.8|6357.3|6354.5|6360.4|6357.6|6353.8|6351|155
1618297260000|2021-04-13 07:01:00|6357.1|6354.3|6357.6|6354.8|6358.1|6355.3|6355.6|6352.8|34
1618297270000|2021-04-13 07:01:10|6357.3|6354.5|6359.3|6356.5|6359.3|6356.5|6357.3|6354.5|11
1618297280000|2021-04-13 07:01:20|6358.4|6355.6|6359.6|6356.8|6359.6|6356.8|6358.4|6355.6|63
1618297290000|2021-04-13 07:01:30|6360.4|6357.6|6360.1|6357.3|6360.4|6357.6|6360.1|6357.3|10
1618297300000|2021-04-13 07:01:40|6359.6|6356.8|6360.4|6357.6|6360.4|6357.6|6358.8|6356|54
1618297310000|2021-04-13 07:01:50|6359.3|6356.5|6359.6|6356.8|6360.4|6357.6|6359.3|6356.5|89
1618297320000|2021-04-13 07:02:00|6360.1|6357.3|6359.6|6356.8|6360.1|6357.3|6359.3|6356.5|12
1618297330000|2021-04-13 07:02:10|6359.9|6357.1|6360.1|6357.3|6360.1|6357.3|6359.8|6357|2
1618297340000|2021-04-13 07:02:20|6359.8|6357|6359.6|6356.8|6360.1|6357.3|6358.8|6356|38
1618297350000|2021-04-13 07:02:30|6359.3|6356.5|6358.6|6355.8|6359.3|6356.5|6358.6|6355.8|37
1618297360000|2021-04-13 07:02:40|||||||||83
1618297370000|2021-04-13 07:02:50|6357.6|6354.8|6357.6|6354.8|6357.6|6354.8|6357.6|6354.8|13
1618297380000|2021-04-13 07:03:00|6357.4|6354.6|6357.6|6354.8|6357.6|6354.8|6357.4|6354.6|62
1618297390000|2021-04-13 07:03:10|6358.1|6355.3|6357.6|6354.8|6358.9|6356.1|6357.6|6354.8|8
1618297400000|2021-04-13 07:03:20|6358.3|6355.5|6359.8|6357|6360.4|6357.6|6358.3|6355.5|7
1618297410000|2021-04-13 07:03:30|6359.6|6356.8|6359.6|6356.8|6359.6|6356.8|6359.3|6356.5|0
1618297420000|2021-04-13 07:03:40|6359.9|6357.1|6359.6|6356.8|6360.1|6357.3|6359.6|6356.8|2
1618297430000|2021-04-13 07:03:50|6360.1|6357.3|6361.1|6358.3|6361.1|6358.3|6359.9|6357.1|55
1618297440000|2021-04-13 07:04:00|6361.9|6359.1|6361.1|6358.3|6362.4|6359.6|6361.1|6358.3|11
1618297450000|2021-04-13 07:04:10|6360.3|6357.5|6359.3|6356.5|6360.3|6357.5|6358.8|6356|23
1618297460000|2021-04-13 07:04:20|6360.1|6357.3|6361.1|6358.3|6361.1|6358.3|6360.1|6357.3|29
1618297470000|2021-04-13 07:04:30|6360.9|6358.1|6358.8|6356|6360.9|6358.1|6358.8|6356|3
1618297480000|2021-04-13 07:04:40|6358.6|6355.8|6358.9|6356.1|6359.4|6356.6|6358.6|6355.8|5
1618297490000|2021-04-13 07:04:50|6358.6|6355.8|6358.6|6355.8|6358.6|6355.8|6358.6|6355.8|0
1618297500000|2021-04-13 07:05:00|6359.9|6357.1|6358.3|6355.5|6359.9|6357.1|6358.1|6355.3|27
1618297510000|2021-04-13 07:05:10|6357.6|6354.8|6357.6|6354.8|6357.6|6354.8|6357.6|6354.8|0
1618297520000|2021-04-13 07:05:20|6357.8|6355|6357.6|6354.8|6358.3|6355.5|6357.6|6354.8|7
1618297530000|2021-04-13 07:05:30|6357.8|6355|6357.6|6354.8|6358.1|6355.3|6357.6|6354.8|6
1618297540000|2021-04-13 07:05:40|6356.6|6353.8|6355.8|6353|6356.6|6353.8|6355.8|6353|45
1618297550000|2021-04-13 07:05:50|6356.6|6353.8|6357.9|6355.1|6358.4|6355.6|6356.6|6353.8|174
1618297560000|2021-04-13 07:06:00|6357.1|6354.3|6354.6|6351.8|6357.1|6354.3|6354.3|6351.5|29
1618297570000|2021-04-13 07:06:10|6354.8|6352|6354.4|6351.6|6354.8|6352|6353.6|6350.8|9
1618297580000|2021-04-13 07:06:20|6354.6|6351.8|6356.6|6353.8|6357.4|6354.6|6354.6|6351.8|29
1618297590000|2021-04-13 07:06:30|6356.3|6353.5|6358.1|6355.3|6359.6|6356.8|6356.3|6353.5|163
1618297600000|2021-04-13 07:06:40|6358.6|6355.8|6358.6|6355.8|6359.4|6356.6|6358.4|6355.6|2
1618297610000|2021-04-13 07:06:50|6358.4|6355.6|6358.6|6355.8|6358.6|6355.8|6358.1|6355.3|51
1618297630000|2021-04-13 07:07:10|6358.4|6355.6|6358.9|6356.1|6358.9|6356.1|6357.9|6355.1|13
1618297640000|2021-04-13 07:07:20|6358.1|6355.3|6358.1|6355.3|6358.1|6355.3|6358.1|6355.3|0
1618297650000|2021-04-13 07:07:30|6358.9|6356.1|6358.9|6356.1|6358.9|6356.1|6358.9|6356.1|1
1618297660000|2021-04-13 07:07:40|6358.1|6355.3|6359.1|6356.3|6359.1|6356.3|6358.1|6355.3|1
1618297670000|2021-04-13 07:07:50|6358.6|6355.8|6358.9|6356.1|6358.9|6356.1|6358.4|6355.6|17
1618297680000|2021-04-13 07:08:00|6358.4|6355.6|6358.6|6355.8|6358.6|6355.8|6358.4|6355.6|1
1618297690000|2021-04-13 07:08:10|6358.4|6355.6|6358.6|6355.8|6358.6|6355.8|6358.4|6355.6|2
1618297700000|2021-04-13 07:08:20|6358.4|6355.6|6358.9|6356.1|6358.9|6356.1|6358.4|6355.6|2
1618297710000|2021-04-13 07:08:30|6359.1|6356.3|6357.9|6355.1|6359.4|6356.6|6357.6|6354.8|11
1618297720000|2021-04-13 07:08:40|6358.9|6356.1|6358.4|6355.6|6358.9|6356.1|6358.1|6355.3|3
1618297740000|2021-04-13 07:09:00|6358.6|6355.8|6358.1|6355.3|6358.6|6355.8|6358.1|6355.3|2
1618297750000|2021-04-13 07:09:10|6358.6|6355.8|6358.1|6355.3|6359.1|6356.3|6358.1|6355.3|56
1618297760000|2021-04-13 07:09:20|6358.4|6355.6|6358.6|6355.8|6358.6|6355.8|6358.4|6355.6|0
1618297770000|2021-04-13 07:09:30|6358.4|6355.6|6358.1|6355.3|6358.6|6355.8|6357.9|6355.1|14
1618297790000|2021-04-13 07:09:50|6357.4|6354.6|6357.9|6355.1|6358.1|6355.3|6357.4|6354.6|9
1618297800000|2021-04-13 07:10:00|6357.6|6354.8|6357.4|6354.6|6357.9|6355.1|6357.4|6354.6|38
1618297810000|2021-04-13 07:10:10|6356.9|6354.1|6356.9|6354.1|6357.4|6354.6|6356.4|6353.6|33
1618297820000|2021-04-13 07:10:20|6356.6|6353.8|6355.4|6352.6|6356.6|6353.8|6355.1|6352.3|9
1618297830000|2021-04-13 07:10:30|6354.6|6351.8|6355.1|6352.3|6355.9|6353.1|6354.6|6351.8|5
1618297840000|2021-04-13 07:10:40|6354.6|6351.8|6355.1|6352.3|6355.1|6352.3|6354.6|6351.8|3
1618297850000|2021-04-13 07:10:50|6354.6|6351.8|6354.6|6351.8|6354.6|6351.8|6354.6|6351.8|0
1618297860000|2021-04-13 07:11:00|6354.8|6352|6355.1|6352.3|6355.1|6352.3|6354.8|6352|47
1618297870000|2021-04-13 07:11:10|6354.6|6351.8|6355.1|6352.3|6355.1|6352.3|6354.6|6351.8|8
1618297880000|2021-04-13 07:11:20|6355.8|6353|6355.8|6353|6355.8|6353|6355.8|6353|7
1618297890000|2021-04-13 07:11:30|6355.6|6352.8|6355.1|6352.3|6355.8|6353|6355.1|6352.3|2
1618297900000|2021-04-13 07:11:40|6354.8|6352|6354.8|6352|6354.8|6352|6354.8|6352|1
1618297910000|2021-04-13 07:11:50|6354.6|6351.8|6354.6|6351.8|6354.6|6351.8|6354.6|6351.8|3
1618297920000|2021-04-13 07:12:00|6354.8|6352|6355.8|6353|6356.3|6353.5|6354.8|6352|42
1618297930000|2021-04-13 07:12:10|6355.3|6352.5|6354.8|6352|6355.3|6352.5|6354.6|6351.8|3
1618297940000|2021-04-13 07:12:20|6355.3|6352.5|6355.1|6352.3|6355.6|6352.8|6355.1|6352.3|2
1618297950000|2021-04-13 07:12:30|6354.8|6352|6354.8|6352|6354.8|6352|6354.8|6352|7
1618297960000|2021-04-13 07:12:40|6354.6|6351.8|6354.3|6351.5|6354.6|6351.8|6354.3|6351.5|17
1618297970000|2021-04-13 07:12:50|6354.8|6352|6355.6|6352.8|6356.3|6353.5|6354.6|6351.8|32
1618297980000|2021-04-13 07:13:00|6356.3|6353.5|6356.3|6353.5|6356.3|6353.5|6356.3|6353.5|7
1618297990000|2021-04-13 07:13:10|6355.8|6353|6355.3|6352.5|6355.8|6353|6355.3|6352.5|2
1618298000000|2021-04-13 07:13:20|6355.1|6352.3|6356.8|6354|6357.1|6354.3|6355.1|6352.3|46
1618298010000|2021-04-13 07:13:30|6356.3|6353.5|6356.1|6353.3|6356.3|6353.5|6355.8|6353|2
1618298020000|2021-04-13 07:13:40|6355.8|6353|6356.3|6353.5|6356.3|6353.5|6355.8|6353|1
1618298030000|2021-04-13 07:13:50|6356.6|6353.8|6356.6|6353.8|6356.8|6354|6356.6|6353.8|7
1618298040000|2021-04-13 07:14:00|6356.8|6354|6356.8|6354|6356.8|6354|6356.8|6354|0
1618298050000|2021-04-13 07:14:10|6356.6|6353.8|6352.1|6349.3|6356.6|6353.8|6352.1|6349.3|60
1618298060000|2021-04-13 07:14:20|6351.6|6348.8|6351.8|6349|6352.1|6349.3|6351.6|6348.8|8
1618298070000|2021-04-13 07:14:30|6351.3|6348.5|6351.6|6348.8|6351.6|6348.8|6351.3|6348.5|1
1618298080000|2021-04-13 07:14:40|6351.8|6349|6352.6|6349.8|6352.6|6349.8|6351.8|6349|6
1618298090000|2021-04-13 07:14:50|6352.8|6350|6352.6|6349.8|6352.8|6350|6352.3|6349.5|3
1618298100000|2021-04-13 07:15:00|6352.3|6349.5|6352.6|6349.8|6352.6|6349.8|6351.6|6348.8|4
1618298110000|2021-04-13 07:15:10|6352.3|6349.5|6351.6|6348.8|6352.3|6349.5|6351.6|6348.8|1
1618298120000|2021-04-13 07:15:20|6351.3|6348.5|6354.3|6351.5|6354.3|6351.5|6351.3|6348.5|36
1618298130000|2021-04-13 07:15:30|6354.1|6351.3|6354.1|6351.3|6354.1|6351.3|6354.1|6351.3|0
1618298140000|2021-04-13 07:15:40|6353.3|6350.5|6352.1|6349.3|6353.3|6350.5|6352.1|6349.3|1
1618298150000|2021-04-13 07:15:50|6351.6|6348.8|6351.6|6348.8|6351.6|6348.8|6351.6|6348.8|1
1618298160000|2021-04-13 07:16:00|6350.8|6348|6350.8|6348|6350.8|6348|6350.8|6348|4
1618298170000|2021-04-13 07:16:10|6351.1|6348.3|6344.1|6341.3|6351.1|6348.3|6344.1|6341.3|84
1618298180000|2021-04-13 07:16:20|6344.3|6341.5|6346.3|6343.5|6346.3|6343.5|6343.6|6340.8|47
1618298190000|2021-04-13 07:16:30|6347.6|6344.8|6348.3|6345.5|6348.8|6346|6347.6|6344.8|33
1618298200000|2021-04-13 07:16:40|6347.8|6345|6347.8|6345|6348.3|6345.5|6347.3|6344.5|5
1618298210000|2021-04-13 07:16:50|6348.1|6345.3|6347.8|6345|6348.3|6345.5|6347.8|6345|12
1618298220000|2021-04-13 07:17:00|6347.6|6344.8|6347.6|6344.8|6348.1|6345.3|6347.6|6344.8|18
1618298230000|2021-04-13 07:17:10|6347.8|6345|6349.1|6346.3|6349.1|6346.3|6347.8|6345|6
1618298250000|2021-04-13 07:17:30|6349.3|6346.5|6349.6|6346.8|6349.6|6346.8|6349.1|6346.3|5
1618298260000|2021-04-13 07:17:40|6349.3|6346.5|6349.8|6347|6350.3|6347.5|6349.3|6346.5|15
1618298270000|2021-04-13 07:17:50|6349.3|6346.5|6350.3|6347.5|6350.3|6347.5|6349.3|6346.5|10
1618298280000|2021-04-13 07:18:00|6351.1|6348.3|6351.1|6348.3|6351.1|6348.3|6350.6|6347.8|13
1618298290000|2021-04-13 07:18:10|6351.6|6348.8|6354.8|6352|6355.3|6352.5|6351.3|6348.5|23
1618298300000|2021-04-13 07:18:20|6354.6|6351.8|6354.8|6352|6355.6|6352.8|6354.6|6351.8|1
1618298310000|2021-04-13 07:18:30|6356.1|6353.3|6355.8|6353|6356.3|6353.5|6355.3|6352.5|102
1618298320000|2021-04-13 07:18:40|6356.1|6353.3|6354.8|6352|6356.1|6353.3|6354.3|6351.5|2
1618298340000|2021-04-13 07:19:00|6354.6|6351.8|6355.9|6353.1|6355.9|6353.1|6354.1|6351.3|77
1618298350000|2021-04-13 07:19:10|6356.1|6353.3|6354.3|6351.5|6356.1|6353.3|6354.3|6351.5|31
1618298360000|2021-04-13 07:19:20|6354.1|6351.3|6353.3|6350.5|6354.1|6351.3|6353.3|6350.5|3
1618298370000|2021-04-13 07:19:30|6353.1|6350.3|6354.3|6351.5|6354.4|6351.6|6352.3|6349.5|8
1618298380000|2021-04-13 07:19:40|6354.8|6352|6354.8|6352|6355.1|6352.3|6354.8|6352|2
1618298390000|2021-04-13 07:19:50|6354.3|6351.5|6354.3|6351.5|6354.3|6351.5|6354.3|6351.5|0
1618298400000|2021-04-13 07:20:00|6354.1|6351.3|6352.8|6350|6354.1|6351.3|6352.8|6350|2
1618298410000|2021-04-13 07:20:10|6352.6|6349.8|6353.1|6350.3|6353.1|6350.3|6352.3|6349.5|7
1618298420000|2021-04-13 07:20:20|6352.8|6350|6352.8|6350|6352.8|6350|6352.8|6350|0
1618298430000|2021-04-13 07:20:30|6353.1|6350.3|6350.8|6348|6353.1|6350.3|6350.8|6348|9
1618298440000|2021-04-13 07:20:40|6351.3|6348.5|6351.3|6348.5|6351.3|6348.5|6351.3|6348.5|0
1618298450000|2021-04-13 07:20:50|6350.8|6348|6350.8|6348|6350.8|6348|6350.8|6348|2
1618298460000|2021-04-13 07:21:00|6350.6|6347.8|6350.1|6347.3|6350.6|6347.8|6349.3|6346.5|17
1618298470000|2021-04-13 07:21:10|6350.6|6347.8|6351.8|6349|6351.9|6349.1|6350.6|6347.8|1
1618298490000|2021-04-13 07:21:30|6352.1|6349.3|6351.8|6349|6352.1|6349.3|6351.8|6349|0
1618298500000|2021-04-13 07:21:40|6351.6|6348.8|6351.3|6348.5|6351.6|6348.8|6351.3|6348.5|1
1618298510000|2021-04-13 07:21:50|6351.1|6348.3|6350.3|6347.5|6351.1|6348.3|6350.3|6347.5|3
1618298520000|2021-04-13 07:22:00|6350.1|6347.3|6350.3|6347.5|6350.3|6347.5|6350.1|6347.3|1
1618298530000|2021-04-13 07:22:10|6350.1|6347.3|6349.3|6346.5|6350.1|6347.3|6349.3|6346.5|3
1618298540000|2021-04-13 07:22:20|6349.8|6347|6350.3|6347.5|6350.3|6347.5|6349.8|6347|20
1618298550000|2021-04-13 07:22:30|6350.1|6347.3|6348.8|6346|6350.1|6347.3|6348.8|6346|5
1618298560000|2021-04-13 07:22:40|6349.1|6346.3|6349.3|6346.5|6349.3|6346.5|6349.1|6346.3|1
1618298570000|2021-04-13 07:22:50|6348.8|6346|6348.8|6346|6348.8|6346|6348.8|6346|0
1618298580000|2021-04-13 07:23:00|6349.3|6346.5|6350.8|6348|6351.8|6349|6349.3|6346.5|34
1618298590000|2021-04-13 07:23:10|6349.8|6347|6346.8|6344|6349.8|6347|6346.8|6344|88
1618298600000|2021-04-13 07:23:20|||||||||2
1618298610000|2021-04-13 07:23:30|6346.3|6343.5|6346.8|6344|6347.1|6344.3|6345.8|6343|21
1618298620000|2021-04-13 07:23:40|6346.1|6343.3|6345.8|6343|6346.3|6343.5|6345.8|6343|2
1618298630000|2021-04-13 07:23:50|6346.3|6343.5|6346.3|6343.5|6346.3|6343.5|6346.3|6343.5|0
1618298640000|2021-04-13 07:24:00|6345.3|6342.5|6344.1|6341.3|6345.3|6342.5|6343.8|6341|18
1618298650000|2021-04-13 07:24:10|6343.8|6341|6343.8|6341|6344.1|6341.3|6343.8|6341|2
1618298660000|2021-04-13 07:24:20|6344.1|6341.3|6345.6|6342.8|6345.6|6342.8|6344.1|6341.3|28
1618298670000|2021-04-13 07:24:30|6345.8|6343|6345.6|6342.8|6346.6|6343.8|6345.3|6342.5|20
1618298680000|2021-04-13 07:24:40|6345.8|6343|6346.6|6343.8|6347.1|6344.3|6345.8|6343|3
1618298700000|2021-04-13 07:25:00|6347.6|6344.8|6348.1|6345.3|6348.3|6345.5|6347.6|6344.8|7
1618298710000|2021-04-13 07:25:10|6347.6|6344.8|6348.1|6345.3|6348.3|6345.5|6347.3|6344.5|1
1618298720000|2021-04-13 07:25:20|6348.3|6345.5|6346.6|6343.8|6348.3|6345.5|6346.6|6343.8|10
1618298730000|2021-04-13 07:25:30|6346.8|6344|6346.6|6343.8|6347.3|6344.5|6346.6|6343.8|8
1618298740000|2021-04-13 07:25:40|6346.3|6343.5|6345.3|6342.5|6346.3|6343.5|6344.8|6342|30
1618298750000|2021-04-13 07:25:50|6345.6|6342.8|6344.8|6342|6345.6|6342.8|6344.8|6342|15
1618298760000|2021-04-13 07:26:00|6344.6|6341.8|6343.8|6341|6344.6|6341.8|6343.3|6340.5|7
1618298770000|2021-04-13 07:26:10|6344.3|6341.5|6343.8|6341|6344.3|6341.5|6343.8|6341|0
1618298780000|2021-04-13 07:26:20|6344.1|6341.3|6342.8|6340|6344.1|6341.3|6342.8|6340|7
1618298790000|2021-04-13 07:26:30|6341.6|6338.8|6342.3|6339.5|6342.3|6339.5|6341.6|6338.8|10
1618298800000|2021-04-13 07:26:40|6342.9|6340.1|6343.3|6340.5|6343.6|6340.8|6342.9|6340.1|5
1618298810000|2021-04-13 07:26:50|6343.6|6340.8|6344.8|6342|6344.8|6342|6343.6|6340.8|33
1618298820000|2021-04-13 07:27:00|6344.6|6341.8|6345.6|6342.8|6345.6|6342.8|6344.3|6341.5|5
1618298830000|2021-04-13 07:27:10|6345.1|6342.3|6343.6|6340.8|6345.1|6342.3|6343.3|6340.5|2
1618298840000|2021-04-13 07:27:20|6344.6|6341.8|6344.8|6342|6344.8|6342|6344.6|6341.8|1
1618298850000|2021-04-13 07:27:30|6345.3|6342.5|6344.6|6341.8|6345.3|6342.5|6344.6|6341.8|0
1618298860000|2021-04-13 07:27:40|6344.8|6342|6345.3|6342.5|6345.6|6342.8|6344.6|6341.8|19
1618298870000|2021-04-13 07:27:50|6345.6|6342.8|6345.6|6342.8|6345.6|6342.8|6345.6|6342.8|0
1618298880000|2021-04-13 07:28:00|6347.3|6344.5|6347.6|6344.8|6348.8|6346|6347.3|6344.5|27
1618298890000|2021-04-13 07:28:10|6347.3|6344.5|6347.8|6345|6348.3|6345.5|6346.3|6343.5|30
1618298900000|2021-04-13 07:28:20|6347.6|6344.8|6347.6|6344.8|6348.3|6345.5|6347.6|6344.8|3
1618298910000|2021-04-13 07:28:30|6347.1|6344.3|6346.3|6343.5|6347.1|6344.3|6346.3|6343.5|8
1618298920000|2021-04-13 07:28:40|6346.6|6343.8|6346.6|6343.8|6346.6|6343.8|6346.1|6343.3|6
1618298930000|2021-04-13 07:28:50|6346.3|6343.5|6344.6|6341.8|6346.3|6343.5|6344.6|6341.8|13
1618298940000|2021-04-13 07:29:00|||||||||3
1618298950000|2021-04-13 07:29:10|6344|6341.2|6344.6|6341.8|6344.6|6341.8|6343.6|6340.8|19
1618298960000|2021-04-13 07:29:20|6343.8|6341|6342.1|6339.3|6343.8|6341|6342.1|6339.3|6
1618298970000|2021-04-13 07:29:30|6342.6|6339.8|6342.6|6339.8|6342.6|6339.8|6342.6|6339.8|1
1618298980000|2021-04-13 07:29:40|6342.3|6339.5|6339.3|6336.5|6342.3|6339.5|6338.8|6336|195
1618298990000|2021-04-13 07:29:50|6339.6|6336.8|6339.6|6336.8|6339.6|6336.8|6338.1|6335.3|31
1618299000000|2021-04-13 07:30:00|6339.3|6336.5|6341.3|6338.5|6341.3|6338.5|6339.1|6336.3|43
1618299010000|2021-04-13 07:30:10|6340.6|6337.8|6341.3|6338.5|6341.8|6339|6340.6|6337.8|7
1618299020000|2021-04-13 07:30:20|6340.6|6337.8|6339.3|6336.5|6340.6|6337.8|6338.3|6335.5|36
1618299030000|2021-04-13 07:30:30|6339.6|6336.8|6337.6|6334.8|6339.6|6336.8|6337.3|6334.5|57
1618299040000|2021-04-13 07:30:40|6338.6|6335.8|6338.8|6336|6338.8|6336|6337.6|6334.8|47
1618299050000|2021-04-13 07:30:50|6338.1|6335.3|6337.3|6334.5|6338.1|6335.3|6337.3|6334.5|2
1618299060000|2021-04-13 07:31:00|6337.1|6334.3|6336.8|6334|6337.1|6334.3|6336.3|6333.5|17
1618299070000|2021-04-13 07:31:10|6337.1|6334.3|6334.8|6332|6337.1|6334.3|6334.3|6331.5|37
1618299080000|2021-04-13 07:31:20|6335.1|6332.3|6334.8|6332|6335.3|6332.5|6334.8|6332|7
1618299090000|2021-04-13 07:31:30|6335.1|6332.3|6337.3|6334.5|6337.3|6334.5|6334.8|6332|6
1618299100000|2021-04-13 07:31:40|6337.6|6334.8|6337.3|6334.5|6338.6|6335.8|6337.3|6334.5|11
1618299110000|2021-04-13 07:31:50|6336.9|6334.1|6336.3|6333.5|6336.9|6334.1|6336.3|6333.5|2
1618299120000|2021-04-13 07:32:00|6336.6|6333.8|6339.4|6336.6|6339.4|6336.6|6336.6|6333.8|22
1618299130000|2021-04-13 07:32:10|6340.1|6337.3|6339.1|6336.3|6340.1|6337.3|6338.3|6335.5|26
1618299140000|2021-04-13 07:32:20|6339.3|6336.5|6341.8|6339|6342.1|6339.3|6339.1|6336.3|29
1618299150000|2021-04-13 07:32:30|6342.1|6339.3|6342.1|6339.3|6342.1|6339.3|6342.1|6339.3|0
1618299160000|2021-04-13 07:32:40|6341.8|6339|6341.6|6338.8|6342.1|6339.3|6341.6|6338.8|2
1618299170000|2021-04-13 07:32:50|6341.8|6339|6341.1|6338.3|6341.8|6339|6341.1|6338.3|11
1618299180000|2021-04-13 07:33:00|6339.1|6336.3|6342.1|6339.3|6342.1|6339.3|6339.1|6336.3|65
1618299190000|2021-04-13 07:33:10|6341.8|6339|6342.1|6339.3|6342.1|6339.3|6341.3|6338.5|26
1618299200000|2021-04-13 07:33:20|6343.3|6340.5|6344.8|6342|6345.8|6343|6343.1|6340.3|35
1618299210000|2021-04-13 07:33:30|6344.1|6341.3|6344.1|6341.3|6344.1|6341.3|6344.1|6341.3|0
1618299220000|2021-04-13 07:33:40|6342.8|6340|6342.8|6340|6343.3|6340.5|6342.8|6340|7
1618299230000|2021-04-13 07:33:50|6343.1|6340.3|6343.3|6340.5|6343.3|6340.5|6343.1|6340.3|1
1618299240000|2021-04-13 07:34:00|6344.3|6341.5|6342.8|6340|6344.3|6341.5|6342.8|6340|15
1618299260000|2021-04-13 07:34:20|6341.8|6339|6342.8|6340|6343.6|6340.8|6341.3|6338.5|30
1618299270000|2021-04-13 07:34:30|6343.7|6339.7|6347.8|6345|6348.1|6345.3|6343.7|6339.7|52
1618299280000|2021-04-13 07:34:40|6347.6|6344.8|6346.8|6344|6347.6|6344.8|6346.6|6343.8|2
1618299290000|2021-04-13 07:34:50|6347.1|6344.3|6346.8|6344|6347.1|6344.3|6346.8|6344|40
1618299300000|2021-04-13 07:35:00|6347.1|6344.3|6348.3|6345.5|6348.8|6346|6347.1|6344.3|16
1618299310000|2021-04-13 07:35:10|6349.1|6346.3|6348.8|6346|6349.1|6346.3|6348.8|6346|1
1618299320000|2021-04-13 07:35:20|6349.1|6346.3|6349.1|6346.3|6349.1|6346.3|6348.8|6346|1
1618299330000|2021-04-13 07:35:30|6348.8|6346|6349.1|6346.3|6349.1|6346.3|6348.8|6346|1
1618299340000|2021-04-13 07:35:40|||||||||1
1618299350000|2021-04-13 07:35:50|6349.6|6346.8|6349.8|6347|6349.8|6347|6349.1|6346.3|10
1618299370000|2021-04-13 07:36:10|6351.1|6348.3|6356.1|6353.3|6356.1|6353.3|6351.1|6348.3|280
1618299380000|2021-04-13 07:36:20|6354.8|6352|6355.8|6353|6355.8|6353|6353.8|6351|80
1618299390000|2021-04-13 07:36:30|6356.1|6353.3|6355.8|6353|6356.1|6353.3|6355.8|6353|25
1618299400000|2021-04-13 07:36:40|||||||||8
1618299410000|2021-04-13 07:36:50|6353.6|6350.8|6360.3|6357.5|6361.1|6358.3|6353.6|6350.8|144
1618299420000|2021-04-13 07:37:00|6360.1|6357.3|6362.3|6359.5|6362.3|6359.5|6360.1|6357.3|49
1618299430000|2021-04-13 07:37:10|6361.3|6358.5|6359.8|6357|6362.3|6359.5|6359.8|6357|132
1618299440000|2021-04-13 07:37:20|6360.1|6357.3|6359.1|6356.3|6360.1|6357.3|6357.8|6355|47
1618299450000|2021-04-13 07:37:30|6358.8|6356|6358.8|6356|6359.1|6356.3|6357.8|6355|24
1618299460000|2021-04-13 07:37:40|6358.1|6355.3|6356.1|6353.3|6358.1|6355.3|6355.6|6352.8|35
1618299470000|2021-04-13 07:37:50|6355.8|6353|6355.1|6352.3|6355.8|6353|6354.8|6352|28
1618299480000|2021-04-13 07:38:00|6354.8|6352|6354.8|6352|6355.1|6352.3|6354.8|6352|5
1618299490000|2021-04-13 07:38:10|6353.8|6351|6354.8|6352|6355.1|6352.3|6352.3|6349.5|44
1618299500000|2021-04-13 07:38:20|6355.1|6352.3|6355.1|6352.3|6355.6|6352.8|6355.1|6352.3|15
1618299510000|2021-04-13 07:38:30|6354.6|6351.8|6352.6|6349.8|6354.6|6351.8|6351.3|6348.5|39
1618299520000|2021-04-13 07:38:40|6352.1|6349.3|6351.6|6348.8|6352.1|6349.3|6351.6|6348.8|6
1618299530000|2021-04-13 07:38:50|6351.8|6349|6350.6|6347.8|6352.1|6349.3|6350.6|6347.8|13
1618299540000|2021-04-13 07:39:00|6350.8|6348|6351.1|6348.3|6351.1|6348.3|6350.1|6347.3|22
1618299550000|2021-04-13 07:39:10|6351.3|6348.5|6352.6|6349.8|6352.6|6349.8|6350.3|6347.5|37
1618299560000|2021-04-13 07:39:20|6353.1|6350.3|6353.1|6350.3|6353.1|6350.3|6353.1|6350.3|0
1618299570000|2021-04-13 07:39:30|6353.6|6350.8|6352.6|6349.8|6353.6|6350.8|6352.6|6349.8|6
1618299580000|2021-04-13 07:39:40|6352.3|6349.5|6351.6|6348.8|6352.3|6349.5|6351.3|6348.5|6
1618299590000|2021-04-13 07:39:50|6351.1|6348.3|6351.8|6349|6351.8|6349|6351.1|6348.3|2
1618299600000|2021-04-13 07:40:00|6352.1|6349.3|6349.8|6347|6352.1|6349.3|6349.6|6346.8|273
1618299610000|2021-04-13 07:40:10|6350.1|6347.3|6350.1|6347.3|6350.1|6347.3|6350.1|6347.3|2
1618299620000|2021-04-13 07:40:20|6350.8|6348|6351.6|6348.8|6351.6|6348.8|6350.8|6348|3
1618299630000|2021-04-13 07:40:30|6351.8|6349|6355.3|6352.5|6355.3|6352.5|6351.8|6349|5
1618299640000|2021-04-13 07:40:40|6355.8|6353|6357.1|6354.3|6357.6|6354.8|6355.8|6353|64
1618299650000|2021-04-13 07:40:50|6356.6|6353.8|6356.3|6353.5|6356.8|6354|6356.3|6353.5|4
1618299660000|2021-04-13 07:41:00|6356.1|6353.3|6357.1|6354.3|6358.1|6355.3|6356.1|6353.3|5
1618299670000|2021-04-13 07:41:10|6356.8|6354|6352.3|6349.5|6356.8|6354|6352.3|6349.5|51
1618299680000|2021-04-13 07:41:20|6351.8|6349|6351.6|6348.8|6351.8|6349|6350.3|6347.5|5
1618299690000|2021-04-13 07:41:30|6351.3|6348.5|6351.1|6348.3|6351.3|6348.5|6351.1|6348.3|0
1618299700000|2021-04-13 07:41:40|6350.1|6347.3|6350.1|6347.3|6350.1|6347.3|6350.1|6347.3|3
1618299710000|2021-04-13 07:41:50|6349.3|6346.5|6349.3|6346.5|6350.1|6347.3|6349.1|6346.3|18
1618299720000|2021-04-13 07:42:00|6349.6|6346.8|6349.1|6346.3|6349.8|6347|6348.8|6346|17
1618299730000|2021-04-13 07:42:10|6348.8|6346|6350.8|6348|6351.3|6348.5|6348.8|6346|8
1618299740000|2021-04-13 07:42:20|6351.1|6348.3|6352.1|6349.3|6352.1|6349.3|6351.1|6348.3|2
1618299750000|2021-04-13 07:42:30|6351.1|6348.3|6350.3|6347.5|6351.1|6348.3|6350.3|6347.5|5
1618299760000|2021-04-13 07:42:40|6350.1|6347.3|6350.1|6347.3|6350.1|6347.3|6350.1|6347.3|1
1618299770000|2021-04-13 07:42:50|6349.6|6346.8|6349.1|6346.3|6349.6|6346.8|6349.1|6346.3|2
1618299780000|2021-04-13 07:43:00|6349.3|6346.5|6351.1|6348.3|6351.1|6348.3|6349.3|6346.5|9
1618299790000|2021-04-13 07:43:10|6350.8|6348|6350.1|6347.3|6350.8|6348|6350.1|6347.3|0
1618299800000|2021-04-13 07:43:20|6351.1|6348.3|6351.8|6349|6351.8|6349|6350.1|6347.3|28
1618299810000|2021-04-13 07:43:30|6352.1|6349.3|6352.1|6349.3|6352.1|6349.3|6352.1|6349.3|0
1618299820000|2021-04-13 07:43:40|6351.3|6348.5|6350.3|6347.5|6351.3|6348.5|6350.3|6347.5|5
1618299830000|2021-04-13 07:43:50|6350.1|6347.3|6350.1|6347.3|6350.1|6347.3|6350.1|6347.3|2
1618299840000|2021-04-13 07:44:00|6349.8|6347|6349.8|6347|6350.1|6347.3|6349.8|6347|1
1618299850000|2021-04-13 07:44:10|6350.1|6347.3|6350.1|6347.3|6350.1|6347.3|6350.1|6347.3|0
1618299860000|2021-04-13 07:44:20|6349.8|6347|6347.3|6344.5|6349.8|6347|6347.3|6344.5|40
1618299870000|2021-04-13 07:44:30|6347.1|6344.3|6347.3|6344.5|6347.3|6344.5|6347.1|6344.3|15
1618299880000|2021-04-13 07:44:40|6346.8|6344|6345.6|6342.8|6346.8|6344|6345.3|6342.5|47
1618299890000|2021-04-13 07:44:50|6345.8|6343|6345.3|6342.5|6346.1|6343.3|6344.8|6342|15
1618299900000|2021-04-13 07:45:00|6344.8|6342|6344.8|6342|6345.1|6342.3|6343.8|6341|11
1618299910000|2021-04-13 07:45:10|6344.6|6341.8|6345.1|6342.3|6345.8|6343|6343.3|6340.5|81
1618299920000|2021-04-13 07:45:20|6346.1|6343.3|6348.1|6345.3|6348.1|6345.3|6346.1|6343.3|9
1618299930000|2021-04-13 07:45:30|6348.3|6345.5|6347.6|6344.8|6348.3|6345.5|6347.6|6344.8|1
1618299940000|2021-04-13 07:45:40|6347.1|6344.3|6348.8|6346|6348.8|6346|6346.8|6344|3
1618299950000|2021-04-13 07:45:50|6348.3|6345.5|6349.1|6346.3|6349.1|6346.3|6348.1|6345.3|23
1618299960000|2021-04-13 07:46:00|6348.1|6345.3|6348.3|6345.5|6348.3|6345.5|6348.1|6345.3|35
1618299970000|2021-04-13 07:46:10|6348.8|6346|6349.1|6346.3|6349.1|6346.3|6348.1|6345.3|7
1618299980000|2021-04-13 07:46:20|6348.8|6346|6350.3|6347.5|6350.3|6347.5|6348.3|6345.5|13
1618299990000|2021-04-13 07:46:30|6350.6|6347.8|6349.3|6346.5|6350.6|6347.8|6349.3|6346.5|10
1618300000000|2021-04-13 07:46:40|6348.8|6346|6348.8|6346|6348.8|6346|6348.8|6346|0
1618300010000|2021-04-13 07:46:50|6348.6|6345.8|6346.8|6344|6348.6|6345.8|6346.8|6344|3
1618300020000|2021-04-13 07:47:00|6346.3|6343.5|6345.8|6343|6346.3|6343.5|6345.8|6343|2
1618300030000|2021-04-13 07:47:10|6345.6|6342.8|6344.8|6342|6345.6|6342.8|6344.8|6342|1
1618300040000|2021-04-13 07:47:20|6345.3|6342.5|6345.3|6342.5|6345.3|6342.5|6345.3|6342.5|0
1618300050000|2021-04-13 07:47:30|6345.6|6342.8|6345.8|6343|6346.3|6343.5|6345.6|6342.8|6
1618300060000|2021-04-13 07:47:40|6345.1|6342.3|6345.1|6342.3|6345.1|6342.3|6345.1|6342.3|0
1618300070000|2021-04-13 07:47:50|6344.8|6342|6344.8|6342|6344.8|6342|6344.8|6342|0
1618300080000|2021-04-13 07:48:00|6344.3|6341.5|6345.3|6342.5|6345.3|6342.5|6343.8|6341|16
1618300090000|2021-04-13 07:48:10|6345.1|6342.3|6345.1|6342.3|6345.1|6342.3|6345.1|6342.3|1
1618300100000|2021-04-13 07:48:20|6344.8|6342|6344.6|6341.8|6344.8|6342|6344.6|6341.8|6
1618300110000|2021-04-13 07:48:30|6344.3|6341.5|6343.8|6341|6344.3|6341.5|6343.8|6341|1
1618300120000|2021-04-13 07:48:40|6344.1|6341.3|6342.3|6339.5|6344.1|6341.3|6342.3|6339.5|0
1618300130000|2021-04-13 07:48:50|6342.1|6339.3|6345.6|6342.8|6345.6|6342.8|6342.1|6339.3|55
1618300140000|2021-04-13 07:49:00|6345.8|6343|6344.8|6342|6345.8|6343|6344.8|6342|7
1618300150000|2021-04-13 07:49:10|6344.6|6341.8|6344.6|6341.8|6345.1|6342.3|6344.6|6341.8|12
1618300160000|2021-04-13 07:49:20|6345.1|6342.3|6344.8|6342|6345.1|6342.3|6344.8|6342|1
1618300170000|2021-04-13 07:49:30|6345.1|6342.3|6345.1|6342.3|6345.1|6342.3|6344.6|6341.8|13
1618300180000|2021-04-13 07:49:40|6345.3|6342.5|6346.6|6343.8|6346.6|6343.8|6345.3|6342.5|8
1618300190000|2021-04-13 07:49:50|6346.3|6343.5|6345.8|6343|6346.3|6343.5|6345.8|6343|1
1618300200000|2021-04-13 07:50:00|6345.3|6342.5|6344.8|6342|6345.3|6342.5|6344.3|6341.5|6
1618300230000|2021-04-13 07:50:30|6344.3|6341.5|6344.1|6341.3|6344.3|6341.5|6342.8|6340|17
1618300240000|2021-04-13 07:50:40|6343.8|6341|6343.1|6340.3|6343.8|6341|6343.1|6340.3|2
1618300260000|2021-04-13 07:51:00|6343.3|6340.5|6340.8|6338|6343.3|6340.5|6340.3|6337.5|59
1618300270000|2021-04-13 07:51:10|6341.1|6338.3|6340.8|6338|6341.1|6338.3|6340.3|6337.5|15
1618300280000|2021-04-13 07:51:20|6340.3|6337.5|6339.5|6336.7|6340.3|6337.5|6339.3|6336.5|9
1618300290000|2021-04-13 07:51:30|6339.3|6336.5|6339.8|6337|6340.1|6337.3|6339.3|6336.5|23
1618300300000|2021-04-13 07:51:40|6340.1|6337.3|6341.8|6339|6342.1|6339.3|6340.1|6337.3|15
1618300310000|2021-04-13 07:51:50|6341.3|6338.5|6342.1|6339.3|6342.1|6339.3|6341.3|6338.5|10
1618300320000|2021-04-13 07:52:00|6341.8|6339|6341.3|6338.5|6341.8|6339|6341.3|6338.5|4
1618300330000|2021-04-13 07:52:10|6341.1|6338.3|6341.1|6338.3|6341.1|6338.3|6340.8|6338|2
1618300340000|2021-04-13 07:52:20|6341.3|6338.5|6342.1|6339.3|6342.3|6339.5|6341.3|6338.5|4
1618300350000|2021-04-13 07:52:30|6341.3|6338.5|6341.1|6338.3|6341.3|6338.5|6341.1|6338.3|5
1618300360000|2021-04-13 07:52:40|6340.3|6337.5|6341.3|6338.5|6341.3|6338.5|6340.3|6337.5|3
1618300370000|2021-04-13 07:52:50|6341.1|6338.3|6339.1|6336.3|6341.1|6338.3|6339.1|6336.3|40
1618300380000|2021-04-13 07:53:00|6339.3|6336.5|6338.1|6335.3|6339.3|6336.5|6337.3|6334.5|17
1618300390000|2021-04-13 07:53:10|6337.8|6335|6337.5|6334.7|6337.8|6335|6337.1|6334.3|12
1618300400000|2021-04-13 07:53:20|6337.6|6334.8|6339.8|6337|6339.8|6337|6337.3|6334.5|61
1618300410000|2021-04-13 07:53:30|6340.3|6337.5|6339.3|6336.5|6340.3|6337.5|6339.1|6336.3|2
1618300420000|2021-04-13 07:53:40|6340.1|6337.3|6339.8|6337|6340.1|6337.3|6339.8|6337|6
1618300430000|2021-04-13 07:53:50|6339.3|6336.5|6338.8|6336|6339.3|6336.5|6338.3|6335.5|29
1618300440000|2021-04-13 07:54:00|6339.1|6336.3|6340.6|6337.8|6340.6|6337.8|6339.1|6336.3|5
1618300450000|2021-04-13 07:54:10|6340.3|6337.5|6340.3|6337.5|6340.3|6337.5|6340.3|6337.5|0
1618300460000|2021-04-13 07:54:20|6340.1|6337.3|6339.1|6336.3|6340.1|6337.3|6339.1|6336.3|5
1618300470000|2021-04-13 07:54:30|6339.3|6336.5|6339.3|6336.5|6339.6|6336.8|6339.1|6336.3|0
1618300480000|2021-04-13 07:54:40|6339.8|6337|6339.3|6336.5|6339.8|6337|6339.3|6336.5|2
1618300490000|2021-04-13 07:54:50|6339.1|6336.3|6339.1|6336.3|6339.1|6336.3|6339.1|6336.3|1
1618300500000|2021-04-13 07:55:00|||||||||2
1618300510000|2021-04-13 07:55:10|6338.3|6335.5|6334.8|6332|6338.3|6335.5|6334.8|6332|92
1618300520000|2021-04-13 07:55:20|6335.1|6332.3|6336.8|6334|6336.8|6334|6335.1|6332.3|18
1618300530000|2021-04-13 07:55:30|6337.1|6334.3|6339.1|6336.3|6339.1|6336.3|6337.1|6334.3|9
1618300540000|2021-04-13 07:55:40|||||||||2
1618300550000|2021-04-13 07:55:50|6338.5|6335.7|6337.3|6334.5|6338.5|6335.7|6337.3|6334.5|5
1618300560000|2021-04-13 07:56:00|6337.1|6334.3|6340.1|6337.3|6340.1|6337.3|6337.1|6334.3|15
1618300570000|2021-04-13 07:56:10|6339.8|6337|6340.1|6337.3|6340.1|6337.3|6339.8|6337|6
1618300580000|2021-04-13 07:56:20|6339.8|6337|6339.5|6336.7|6340.3|6337.5|6339.3|6336.5|41
1618300590000|2021-04-13 07:56:30|6339.3|6336.5|6340.8|6338|6340.8|6338|6339.3|6336.5|43
1618300600000|2021-04-13 07:56:40|6341.8|6339|6341.6|6338.8|6342.1|6339.3|6341.1|6338.3|43
1618300610000|2021-04-13 07:56:50|6341.5|6338.7|6340.6|6337.8|6341.5|6338.7|6340.6|6337.8|7
1618300620000|2021-04-13 07:57:00|6340.8|6338|6337.8|6335|6340.8|6338|6337.8|6335|11
1618300630000|2021-04-13 07:57:10|6338.3|6335.5|6334.3|6331.5|6338.3|6335.5|6334.3|6331.5|93
1618300640000|2021-04-13 07:57:20|6333.8|6331|6329.1|6326.3|6333.8|6331|6328.3|6325.5|210
1618300650000|2021-04-13 07:57:30|6328.8|6326|6331.1|6328.3|6331.1|6328.3|6328.1|6325.3|85
1618300660000|2021-04-13 07:57:40|6330.8|6328|6331.3|6328.5|6331.3|6328.5|6330.3|6327.5|9
1618300670000|2021-04-13 07:57:50|6330.8|6328|6330.6|6327.8|6330.8|6328|6328.8|6326|10
1618300680000|2021-04-13 07:58:00|6330.8|6328|6325.3|6322.5|6330.8|6328|6324.5|6321.1|366
1618300690000|2021-04-13 07:58:10|6325.5|6322.7|6325.5|6322.7|6326.8|6324|6325.3|6322.5|98
1618300700000|2021-04-13 07:58:20|6326.3|6323.5|6327|6324.2|6328.3|6325.5|6325.5|6322.7|32
1618300710000|2021-04-13 07:58:30|6327.3|6324.5|6328.8|6326|6328.8|6326|6326.8|6324|23
1618300720000|2021-04-13 07:58:40|6328.5|6325.7|6328.3|6325.5|6329.3|6326.5|6327.8|6325|11
1618300730000|2021-04-13 07:58:50|6328.5|6325.7|6329.8|6327|6330.3|6327.5|6328.3|6325.5|124
1618300740000|2021-04-13 07:59:00|6329.5|6326.7|6328.3|6325.5|6329.5|6326.7|6327.8|6325|6
1618300750000|2021-04-13 07:59:10|6328.5|6325.7|6326.3|6323.5|6328.5|6325.7|6325.5|6322.7|67
1618300760000|2021-04-13 07:59:20|6325.5|6322.7|6326.3|6323.5|6326.5|6323.7|6324.3|6321.5|28
1618300770000|2021-04-13 07:59:30|6326.5|6323.7|6326.3|6323.5|6326.5|6323.7|6325.8|6323|11
1618300780000|2021-04-13 07:59:40|6328.3|6325.5|6327.8|6325|6328.3|6325.5|6327.5|6324.7|19
1618300790000|2021-04-13 07:59:50|6328|6325.2|6327.3|6324.5|6328.5|6325.7|6327.3|6324.5|11
1618300800000|2021-04-13 08:00:00|6327.8|6325|6325.3|6322.5|6328.5|6325.7|6325.3|6322.5|71
1618300810000|2021-04-13 08:00:10|6324.5|6321.7|6327.3|6324.5|6327.3|6324.5|6324.5|6321.7|49
1618300820000|2021-04-13 08:00:20|6328|6325.2|6327.3|6324.5|6328|6325.2|6326.8|6324|36
1618300830000|2021-04-13 08:00:30|6326.8|6324|6326.5|6323.7|6326.8|6324|6325.5|6322.7|61
1618300840000|2021-04-13 08:00:40|6326.8|6324|6326.8|6324|6328|6325.2|6326.8|6324|41
1618300850000|2021-04-13 08:00:50|6326.5|6323.7|6327.8|6325|6327.8|6325|6326.5|6323.7|8
1618300860000|2021-04-13 08:01:00|6327.5|6324.7|6327.5|6324.7|6327.5|6324.7|6327.5|6324.7|2
1618300870000|2021-04-13 08:01:10|6327.3|6324.5|6327.5|6324.7|6328.3|6325.5|6326.5|6323.7|19
1618300880000|2021-04-13 08:01:20|6327.8|6325|6327.8|6325|6327.8|6325|6327.5|6324.7|1
1618300890000|2021-04-13 08:01:30|6327.5|6324.7|6327.8|6325|6328.3|6325.5|6327.5|6324.7|8
1618300900000|2021-04-13 08:01:40|6327.5|6324.7|6326|6323.2|6327.5|6324.7|6325.5|6322.7|19
1618300910000|2021-04-13 08:01:50|6324.8|6322|6323.8|6321|6324.8|6322|6323.8|6321|16
1618300920000|2021-04-13 08:02:00|6322.5|6319.7|6324.5|6321.7|6324.5|6321.7|6321.5|6318.7|109
1618300930000|2021-04-13 08:02:10|6324.3|6321.5|6323.3|6320.5|6324.3|6321.5|6322.5|6319.7|47
1618300940000|2021-04-13 08:02:20|6323.5|6320.7|6321.5|6318.7|6323.5|6320.7|6321.5|6318.7|31
1618300950000|2021-04-13 08:02:30|6323|6320.2|6323|6320.2|6323.3|6320.5|6322.5|6319.7|29
1618300960000|2021-04-13 08:02:40|6322.5|6319.7|6322.3|6319.5|6322.8|6320|6321.8|6319|27
1618300970000|2021-04-13 08:02:50|6322.5|6319.7|6323.8|6321|6323.8|6321|6322.5|6319.7|16
1618300980000|2021-04-13 08:03:00|6323.5|6320.7|6322.5|6319.7|6323.5|6320.7|6321.8|6319|7
1618300990000|2021-04-13 08:03:10|6323|6320.2|6324|6321.2|6324.5|6321.7|6322.8|6320|20
1618301000000|2021-04-13 08:03:20|6324.5|6321.7|6325|6322.2|6325|6322.2|6324.5|6321.7|32
1618301010000|2021-04-13 08:03:30|6325.3|6322.5|6325.5|6322.7|6325.5|6322.7|6324.5|6321.7|65
1618301020000|2021-04-13 08:03:40|6325|6322.2|6325.5|6322.7|6325.5|6322.7|6325|6322.2|31
1618301030000|2021-04-13 08:03:50|6325|6322.2|6321.5|6318.7|6325|6322.2|6321.5|6318.7|101
1618301040000|2021-04-13 08:04:00|6320.5|6317.7|6320|6317.2|6320.8|6318|6319.5|6316.7|59
1618301050000|2021-04-13 08:04:10|6320.5|6317.7|6320.5|6317.7|6320.5|6317.7|6320.3|6317.5|2
1618301060000|2021-04-13 08:04:20|6319.5|6316.7|6318.5|6315.7|6319.5|6316.7|6318.5|6315.7|22
1618301070000|2021-04-13 08:04:30|6318.3|6315.5|6316.8|6314|6318.5|6315.7|6316.8|6314|42
1618301080000|2021-04-13 08:04:40|6317.3|6314.5|6318.8|6316|6318.8|6316|6317|6314.2|23
1618301090000|2021-04-13 08:04:50|6318.5|6315.7|6318.8|6316|6320|6317.2|6318.3|6315.5|16
1618301100000|2021-04-13 08:05:00|6319|6316.2|6318|6315.2|6321.5|6318.7|6317.8|6315|133
1618301110000|2021-04-13 08:05:10|6317.5|6314.7|6319|6316.2|6319.5|6316.7|6317.5|6314.7|15
1618301120000|2021-04-13 08:05:20|6319.5|6316.7|6319.8|6317|6320|6317.2|6319.5|6316.7|3
1618301130000|2021-04-13 08:05:30|6319.5|6316.7|6319|6316.2|6319.5|6316.7|6318.5|6315.7|3
1618301140000|2021-04-13 08:05:40|6319.3|6316.5|6319.3|6316.5|6319.5|6316.7|6319.3|6316.5|5
1618301150000|2021-04-13 08:05:50|6318.8|6316|6317.3|6314.5|6318.8|6316|6316.8|6314|51
1618301160000|2021-04-13 08:06:00|6317.8|6315|6318.8|6316|6318.8|6316|6317.8|6315|13
1618301170000|2021-04-13 08:06:10|6319.3|6316.5|6318.3|6315.5|6319.3|6316.5|6317.8|6315|67
1618301180000|2021-04-13 08:06:20|6318.5|6315.7|6320|6317.2|6320|6317.2|6318.5|6315.7|12
1618301190000|2021-04-13 08:06:30|6320.3|6317.5|6320.3|6317.5|6321|6318.2|6319.8|6317|66
1618301200000|2021-04-13 08:06:40|6321.3|6318.5|6321.3|6318.5|6321.3|6318.5|6321.3|6318.5|61
1618301210000|2021-04-13 08:06:50|6321.5|6318.7|6322.8|6320|6322.8|6320|6321.3|6318.5|97
1618301220000|2021-04-13 08:07:00|6322.5|6319.7|6322.8|6320|6323.5|6320.7|6321.8|6319|34
1618301230000|2021-04-13 08:07:10|6322.5|6319.7|6320.8|6318|6322.5|6319.7|6320.8|6318|12
1618301240000|2021-04-13 08:07:20|6320.5|6317.7|6323.3|6320.5|6323.5|6320.7|6320.5|6317.7|51
1618301250000|2021-04-13 08:07:30|6323|6320.2|6323.3|6320.5|6323.5|6320.7|6322.5|6319.7|10
1618301260000|2021-04-13 08:07:40|6323|6320.2|6321.8|6319|6323|6320.2|6321.8|6319|54
1618301270000|2021-04-13 08:07:50|6322|6319.2|6321.8|6319|6322|6319.2|6321.5|6318.7|17
1618301280000|2021-04-13 08:08:00|6321.3|6318.5|6321|6318.2|6321.8|6319|6320.8|6318|14
1618301290000|2021-04-13 08:08:10|6321.3|6318.5|6321.3|6318.5|6321.3|6318.5|6321.3|6318.5|9
1618301300000|2021-04-13 08:08:20|6321.5|6318.7|6321.5|6318.7|6321.5|6318.7|6321.3|6318.5|3
1618301310000|2021-04-13 08:08:30|6321.3|6318.5|6318.3|6315.5|6321.3|6318.5|6317.8|6315|49
1618301320000|2021-04-13 08:08:40|6318|6315.2|6318.5|6315.7|6318.5|6315.7|6317.8|6315|3
1618301330000|2021-04-13 08:08:50|6318.8|6316|6319.5|6316.7|6319.5|6316.7|6318.8|6316|2
1618301340000|2021-04-13 08:09:00|6319.3|6316.5|6319|6316.2|6319.3|6316.5|6318.3|6315.5|19
1618301350000|2021-04-13 08:09:10|6319.3|6316.5|6319.3|6316.5|6319.5|6316.7|6319|6316.2|16
1618301360000|2021-04-13 08:09:20|6320.5|6317.7|6320|6317.2|6320.5|6317.7|6319.8|6317|33
1618301370000|2021-04-13 08:09:30|6320.3|6317.5|6320.3|6317.5|6320.5|6317.7|6319.8|6317|22
1618301380000|2021-04-13 08:09:40|6320.5|6317.7|6319.3|6316.5|6320.5|6317.7|6319.3|6316.5|3
1618301390000|2021-04-13 08:09:50|6319.5|6316.7|6319.3|6316.5|6319.5|6316.7|6319.3|6316.5|2
1618301400000|2021-04-13 08:10:00|6319|6316.2|6319.3|6316.5|6319.3|6316.5|6318.8|6316|7
1618301420000|2021-04-13 08:10:20|6318.5|6315.7|6319.3|6316.5|6319.3|6316.5|6318.3|6315.5|3
1618301430000|2021-04-13 08:10:30|6319.5|6316.7|6321.3|6318.5|6321.3|6318.5|6319.3|6316.5|22
1618301440000|2021-04-13 08:10:40|6321.5|6318.7|6320.3|6317.5|6321.5|6318.7|6320.3|6317.5|3
1618301450000|2021-04-13 08:10:50|6320.5|6317.7|6320.5|6317.7|6320.8|6318|6320.3|6317.5|5
1618301460000|2021-04-13 08:11:00|6320.3|6317.5|6319.3|6316.5|6320.3|6317.5|6318|6315.2|41
1618301470000|2021-04-13 08:11:10|6319|6316.2|6317.5|6314.7|6319.5|6316.7|6317.5|6314.7|280
1618301480000|2021-04-13 08:11:20|6316.8|6314|6316.5|6313.7|6317.5|6314.7|6315.8|6313|101
1618301490000|2021-04-13 08:11:30|6316|6313.2|6315.3|6312.5|6316.5|6313.7|6315.3|6312.5|37
1618301500000|2021-04-13 08:11:40|6314.8|6312|6315.3|6312.5|6315.5|6312.7|6314.3|6311.5|21
1618301510000|2021-04-13 08:11:50|6314.8|6312|6312|6309.2|6314.8|6312|6311.5|6308.7|293
1618301520000|2021-04-13 08:12:00|6312.3|6309.5|6311.5|6308.7|6312.3|6309.5|6311.5|6308.7|34
1618301530000|2021-04-13 08:12:10|||||||||6
1618301540000|2021-04-13 08:12:20|6312.3|6309.5|6312.5|6309.7|6312.5|6309.7|6311.5|6308.7|45
1618301550000|2021-04-13 08:12:30|6311.8|6309|6311.8|6309|6311.8|6309|6311.8|6309|17
1618301560000|2021-04-13 08:12:40|6311.5|6308.7|6312.5|6309.7|6312.5|6309.7|6311.5|6308.7|33
1618301570000|2021-04-13 08:12:50|6312.3|6309.5|6312.5|6309.7|6312.5|6309.7|6311.8|6309|28
1618301580000|2021-04-13 08:13:00|6312.3|6309.5|6312.5|6309.7|6312.5|6309.7|6312.3|6309.5|57
1618301590000|2021-04-13 08:13:10|||||||||2
1618301600000|2021-04-13 08:13:20|6311.5|6308.7|6312.5|6309.7|6312.5|6309.7|6311.5|6308.7|21
1618301610000|2021-04-13 08:13:30|6312.3|6309.5|6312.5|6309.7|6312.5|6309.7|6311.5|6308.7|24
1618301620000|2021-04-13 08:13:40|6312.3|6309.5|6315.3|6312.5|6315.5|6312.7|6312.3|6309.5|64
1618301630000|2021-04-13 08:13:50|6315|6312.2|6315.5|6312.7|6315.5|6312.7|6314.8|6312|53
1618301640000|2021-04-13 08:14:00|6315.3|6312.5|6315.3|6312.5|6315.5|6312.7|6314.8|6312|17
1618301650000|2021-04-13 08:14:10|6314.8|6312|6315.3|6312.5|6315.5|6312.7|6314.8|6312|2
1618301660000|2021-04-13 08:14:20|6316|6313.2|6316.3|6313.5|6316.5|6313.7|6315.3|6312.5|21
1618301670000|2021-04-13 08:14:30|6316.5|6313.7|6318|6315.2|6318|6315.2|6316.3|6313.5|57
1618301680000|2021-04-13 08:14:40|6318.3|6315.5|6321.7|6318.9|6322.8|6320|6317.5|6314.7|501
1618301690000|2021-04-13 08:14:50|6322.5|6319.7|6323.3|6320.5|6323.5|6320.7|6321.8|6319|135
1618301700000|2021-04-13 08:15:00|6322.8|6320|6323.5|6320.7|6325.3|6322.5|6322.8|6320|145
1618301710000|2021-04-13 08:15:10|6323.2|6320.4|6324|6321.2|6324|6321.2|6321.8|6319|88
1618301720000|2021-04-13 08:15:20|6323.5|6320.7|6323.5|6320.7|6323.5|6320.7|6322.7|6319.9|17
1618301730000|2021-04-13 08:15:30|6324|6321.2|6328.5|6325.7|6328.5|6325.7|6324|6321.2|117
1618301740000|2021-04-13 08:15:40|6328.3|6325.5|6327.5|6324.7|6328.8|6326|6327.2|6324.4|40
1618301750000|2021-04-13 08:15:50|6327.3|6324.5|6327.5|6324.7|6327.5|6324.7|6326.8|6324|27
1618301760000|2021-04-13 08:16:00|6328|6325.2|6325.8|6323|6328|6325.2|6323.8|6321|201
1618301770000|2021-04-13 08:16:10|6325.3|6322.5|6327.3|6324.5|6327.5|6324.7|6324|6321.2|202
1618301780000|2021-04-13 08:16:20|6326.8|6324|6326.8|6324|6326.8|6324|6326.8|6324|1
1618301790000|2021-04-13 08:16:30|6326|6323.2|6326|6323.2|6327.3|6324.5|6325.8|6323|47
1618301800000|2021-04-13 08:16:40|6325.8|6323|6327|6324.2|6327.8|6325|6325.8|6323|20
1618301810000|2021-04-13 08:16:50|6326.8|6324|6326.8|6324|6326.8|6324|6326.8|6324|4
1618301820000|2021-04-13 08:17:00|6327|6324.2|6327|6324.2|6327.5|6324.7|6326.5|6323.7|81
1618301830000|2021-04-13 08:17:10|6327.5|6324.7|6326.5|6323.7|6327.5|6324.7|6325.5|6322.7|39
1618301840000|2021-04-13 08:17:20|6327.3|6324.5|6327.5|6324.7|6327.5|6324.7|6327.3|6324.5|3
1618301850000|2021-04-13 08:17:30|6327.3|6324.5|6327.5|6324.7|6327.5|6324.7|6326.5|6323.7|1
1618301860000|2021-04-13 08:17:40|6327.3|6324.5|6327.5|6324.7|6327.5|6324.7|6327.3|6324.5|7
1618301870000|2021-04-13 08:17:50|6327.3|6324.5|6328.5|6325.7|6328.5|6325.7|6327.3|6324.5|15
1618301880000|2021-04-13 08:18:00|6328|6325.2|6328|6325.2|6328|6325.2|6327.5|6324.7|11
1618301890000|2021-04-13 08:18:10|6327.8|6325|6328.3|6325.5|6328.3|6325.5|6327.5|6324.7|0
1618301900000|2021-04-13 08:18:20|6328|6325.2|6326.8|6324|6328|6325.2|6326.5|6323.7|44
1618301910000|2021-04-13 08:18:30|6326.5|6323.7|6326.5|6323.7|6326.5|6323.7|6326.5|6323.7|30
1618301920000|2021-04-13 08:18:40|6327|6324.2|6327.3|6324.5|6327.5|6324.7|6327|6324.2|10
1618301930000|2021-04-13 08:18:50|6327|6324.2|6326.5|6323.7|6327|6324.2|6326.5|6323.7|5
1618301940000|2021-04-13 08:19:00|6326.3|6323.5|6327.3|6324.5|6327.5|6324.7|6326.3|6323.5|34
1618301950000|2021-04-13 08:19:10|6327.5|6324.7|6328|6325.2|6328.3|6325.5|6326.5|6323.7|21
1618301960000|2021-04-13 08:19:20|6328.3|6325.5|6328|6325.2|6328.3|6325.5|6328|6325.2|11
1618301970000|2021-04-13 08:19:30|6328.3|6325.5|6328.3|6325.5|6328.3|6325.5|6328|6325.2|5
1618301980000|2021-04-13 08:19:40|6329|6326.2|6328.3|6325.5|6329|6326.2|6328.3|6325.5|13
1618301990000|2021-04-13 08:19:50|6328.5|6325.7|6329.3|6326.5|6329.3|6326.5|6328.5|6325.7|16
1618302000000|2021-04-13 08:20:00|6329|6326.2|6327.8|6325|6329|6326.2|6327.8|6325|41
1618302010000|2021-04-13 08:20:10|6327|6324.2|6326.8|6324|6327|6324.2|6326.8|6324|5
1618302020000|2021-04-13 08:20:20|6327.3|6324.5|6329.5|6326.7|6329.5|6326.7|6326.5|6323.7|37
1618302030000|2021-04-13 08:20:30|6329.3|6326.5|6329.3|6326.5|6329.3|6326.5|6329|6326.2|8
1618302040000|2021-04-13 08:20:40|6330.3|6327.5|6331.8|6329|6331.8|6329|6330.3|6327.5|57
1618302050000|2021-04-13 08:20:50|6332|6329.2|6332.3|6329.5|6333|6330.2|6331.5|6328.7|85
1618302060000|2021-04-13 08:21:00|6332.5|6329.7|6330.5|6327.7|6332.5|6329.7|6330.5|6327.7|12
1618302070000|2021-04-13 08:21:10|6330.8|6328|6330.8|6328|6331.3|6328.5|6330.5|6327.7|3
1618302080000|2021-04-13 08:21:20|6331.3|6328.5|6329|6326.2|6331.3|6328.5|6329|6326.2|24
1618302090000|2021-04-13 08:21:30|6328.8|6326|6326.5|6323.7|6329.3|6326.5|6326.5|6323.7|72
1618302100000|2021-04-13 08:21:40|6326.3|6323.5|6326.5|6323.7|6326.5|6323.7|6325|6322.2|31
1618302110000|2021-04-13 08:21:50|6326.3|6323.5|6324.3|6321.5|6326.3|6323.5|6324.3|6321.5|2
1618302120000|2021-04-13 08:22:00|6324.5|6321.7|6324|6321.2|6325.3|6322.5|6323.8|6321|64
1618302130000|2021-04-13 08:22:10|6324.5|6321.7|6324.5|6321.7|6324.5|6321.7|6324.5|6321.7|27
1618302140000|2021-04-13 08:22:20|6324.8|6322|6325.5|6322.7|6325.5|6322.7|6324.8|6322|10
1618302150000|2021-04-13 08:22:30|6325|6322.2|6326.5|6323.7|6327.3|6324.5|6325|6322.2|87
1618302160000|2021-04-13 08:22:40|6326|6323.2|6326|6323.2|6326|6323.2|6326|6323.2|39
1618302170000|2021-04-13 08:22:50|6325.8|6323|6326|6323.2|6326|6323.2|6325.5|6322.7|2
1618302180000|2021-04-13 08:23:00|||||||||25
1618302190000|2021-04-13 08:23:10|6326.5|6323.7|6326.5|6323.7|6326.5|6323.7|6326.5|6323.7|2
1618302210000|2021-04-13 08:23:30|6326.3|6323.5|6325.5|6322.7|6326.3|6323.5|6325.5|6322.7|13
1618302220000|2021-04-13 08:23:40|6326|6323.2|6326.5|6323.7|6326.5|6323.7|6325.8|6323|11
1618302230000|2021-04-13 08:23:50|6327.5|6324.7|6329.5|6326.7|6329.5|6326.7|6327.5|6324.7|5
1618302240000|2021-04-13 08:24:00|6329.3|6326.5|6326.8|6324|6329.3|6326.5|6326.8|6324|7
1618302250000|2021-04-13 08:24:10|6327.5|6324.7|6327.5|6324.7|6327.5|6324.7|6327.5|6324.7|18
1618302260000|2021-04-13 08:24:20|6328|6325.2|6329.5|6326.7|6329.5|6326.7|6328|6325.2|18
1618302270000|2021-04-13 08:24:30|6329.3|6326.5|6328.5|6325.7|6329.3|6326.5|6327.8|6325|40
1618302280000|2021-04-13 08:24:40|6328.8|6326|6333.5|6330.7|6333.5|6330.7|6328.8|6326|231
1618302290000|2021-04-13 08:24:50|6334.3|6331.5|6333.8|6331|6336|6333.2|6333.3|6330.5|96
1618302300000|2021-04-13 08:25:00|6333.3|6330.5|6335.3|6332.5|6335.3|6332.5|6333.3|6330.5|145
1618302310000|2021-04-13 08:25:10|6336.8|6334|6335.8|6333|6337|6334.2|6335.8|6333|76
1618302320000|2021-04-13 08:25:20|6336|6333.2|6334.8|6332|6336|6333.2|6334|6331.2|33
1618302330000|2021-04-13 08:25:30|6335|6332.2|6333.8|6331|6335|6332.2|6333.3|6330.5|17
1618302340000|2021-04-13 08:25:40|6333.3|6330.5|6332|6329.2|6333.3|6330.5|6331.3|6328.5|119
1618302350000|2021-04-13 08:25:50|6331.8|6329|6331|6328.2|6332|6329.2|6330.8|6328|131
1618302360000|2021-04-13 08:26:00|6331.6|6328.8|6332|6329.2|6332|6329.2|6331.5|6328.7|52
1618302370000|2021-04-13 08:26:10|6331.5|6328.7|6332.8|6330|6333|6330.2|6331.5|6328.7|333
1618302380000|2021-04-13 08:26:20|6333|6330.2|6332.8|6330|6333.3|6330.5|6332|6329.2|19
1618302390000|2021-04-13 08:26:30|6333|6330.2|6332.3|6329.5|6333|6330.2|6332.3|6329.5|7
1618302400000|2021-04-13 08:26:40|6332.5|6329.7|6332|6329.2|6332.5|6329.7|6330.3|6327.5|30
1618302410000|2021-04-13 08:26:50|6331.8|6329|6330.8|6328|6332|6329.2|6330.8|6328|16
1618302420000|2021-04-13 08:27:00|6331|6328.2|6331.3|6328.5|6332|6329.2|6330.3|6327.5|38
1618302430000|2021-04-13 08:27:10|6331.5|6328.7|6331|6328.2|6331.5|6328.7|6330.3|6327.5|34
1618302440000|2021-04-13 08:27:20|6331.3|6328.5|6331.3|6328.5|6332|6329.2|6331.3|6328.5|18
1618302450000|2021-04-13 08:27:30|6331|6328.2|6331.8|6329|6332|6329.2|6331|6328.2|22
1618302460000|2021-04-13 08:27:40|6331.5|6328.7|6332|6329.2|6332.3|6329.5|6331|6328.2|224
1618302470000|2021-04-13 08:27:50|6332.3|6329.5|6333.3|6330.5|6334.3|6331.5|6332.3|6329.5|19
1618302480000|2021-04-13 08:28:00|6333|6330.2|6331.5|6328.7|6333|6330.2|6331.5|6328.7|35
1618302490000|2021-04-13 08:28:10|6331|6328.2|6331.8|6329|6331.8|6329|6331|6328.2|26
1618302500000|2021-04-13 08:28:20|6332|6329.2|6332.3|6329.5|6333|6330.2|6332|6329.2|18
1618302510000|2021-04-13 08:28:30|6332.8|6330|6333.3|6330.5|6333.8|6331|6332.8|6330|38
1618302520000|2021-04-13 08:28:40|6333.5|6330.7|6333|6330.2|6334|6331.2|6332.8|6330|53
1618302530000|2021-04-13 08:28:50|6333.3|6330.5|6333|6330.2|6333.5|6330.7|6333|6330.2|57
1618302540000|2021-04-13 08:29:00|6333.6|6330.8|6324.8|6322|6333.8|6331|6324.3|6321.5|422
1618302550000|2021-04-13 08:29:10|6325|6322.2|6326|6323.2|6327.5|6324.7|6324|6321.2|235
1618302560000|2021-04-13 08:29:20|6325.8|6323|6327.3|6324.5|6327.3|6324.5|6324.8|6322|128
1618302570000|2021-04-13 08:29:30|6327|6324.2|6326.5|6323.7|6327.3|6324.5|6325.3|6322.5|394
1618302580000|2021-04-13 08:29:40|6326.3|6323.5|6327|6324.2|6327.3|6324.5|6326.3|6323.5|140
1618302590000|2021-04-13 08:29:50|6326.8|6324|6329.3|6326.5|6329.3|6326.5|6326.3|6323.5|200
1618302600000|2021-04-13 08:30:00|6328.3|6325.5|6332|6329.2|6333|6330.2|6327|6324.2|251
1618302610000|2021-04-13 08:30:10|6331|6328.2|6331.8|6329|6332|6329.2|6329|6326.2|259
1618302620000|2021-04-13 08:30:20|6331.3|6328.5|6332.8|6330|6334.3|6331.5|6330.8|6328|1145
1618302630000|2021-04-13 08:30:30|6333.5|6330.7|6332|6329.2|6335|6332.2|6332|6329.2|371
1618302640000|2021-04-13 08:30:40|6331.8|6329|6331.5|6328.7|6332|6329.2|6330.8|6328|112
1618302650000|2021-04-13 08:30:50|6330.8|6328|6330.8|6328|6332.3|6329.5|6330.3|6327.5|36
1618302660000|2021-04-13 08:31:00|6330.5|6327.7|6329.3|6326.5|6331|6328.2|6329|6326.2|96
1618302670000|2021-04-13 08:31:10|6329.8|6327|6328.8|6326|6329.8|6327|6328.3|6325.5|42
1618302680000|2021-04-13 08:31:20|6329|6326.2|6330|6327.2|6330|6327.2|6329|6326.2|34
1618302690000|2021-04-13 08:31:30|6329.8|6327|6331.3|6328.5|6331.5|6328.7|6329.5|6326.7|11
1618302700000|2021-04-13 08:31:40|6330.3|6327.5|6332|6329.2|6332|6329.2|6330.3|6327.5|21
1618302710000|2021-04-13 08:31:50|6332.3|6329.5|6333|6330.2|6333|6330.2|6331.3|6328.5|72
1618302720000|2021-04-13 08:32:00|6333.8|6331|6334|6331.2|6334|6331.2|6333.8|6331|23
1618302730000|2021-04-13 08:32:10|6333.8|6331|6333.8|6331|6333.8|6331|6333.3|6330.5|34
1618302740000|2021-04-13 08:32:20|6334.5|6331.7|6336|6333.2|6337|6334.2|6334.5|6331.7|137
1618302750000|2021-04-13 08:32:30|6335.8|6333|6335.5|6332.7|6335.8|6333|6335.3|6332.5|26
1618302760000|2021-04-13 08:32:40|6336|6333.2|6339|6336.2|6339|6336.2|6336|6333.2|29
1618302770000|2021-04-13 08:32:50|6338.8|6336|6338|6335.2|6338.8|6336|6337.5|6334.7|133
1618302780000|2021-04-13 08:33:00|6338.3|6335.5|6339|6336.2|6339|6336.2|6338.3|6335.5|84
1618302790000|2021-04-13 08:33:10|6338.5|6335.7|6338|6335.2|6339|6336.2|6338|6335.2|11
1618302800000|2021-04-13 08:33:20|6338.5|6335.7|6338.5|6335.7|6338.5|6335.7|6338|6335.2|9
1618302810000|2021-04-13 08:33:30|6338.3|6335.5|6337|6334.2|6338.3|6335.5|6336.3|6333.5|56
1618302820000|2021-04-13 08:33:40|6336.5|6333.7|6335|6332.2|6336.5|6333.7|6335|6332.2|13
1618302830000|2021-04-13 08:33:50|6335.8|6333|6338.8|6336|6338.8|6336|6335.8|6333|532
1618302840000|2021-04-13 08:34:00|6338.5|6335.7|6338|6335.2|6339.3|6336.5|6338|6335.2|34
1618302850000|2021-04-13 08:34:10|6338.6|6335.8|6339.8|6337|6339.8|6337|6337.5|6334.7|367
1618302860000|2021-04-13 08:34:20|6339.5|6336.7|6338.8|6336|6339.8|6337|6338.8|6336|8
1618302870000|2021-04-13 08:34:30|6339.5|6336.7|6339.3|6336.5|6339.5|6336.7|6339.3|6336.5|14
1618302880000|2021-04-13 08:34:40|6339.5|6336.7|6337.8|6335|6339.5|6336.7|6337.8|6335|9
1618302890000|2021-04-13 08:34:50|6338.3|6335.5|6337.3|6334.5|6338.3|6335.5|6336.8|6334|9
1618302900000|2021-04-13 08:35:00|6337|6334.2|6334.3|6331.5|6337.3|6334.5|6333|6330.2|75
1618302910000|2021-04-13 08:35:10|6334|6331.2|6334|6331.2|6334.3|6331.5|6333|6330.2|10
1618302920000|2021-04-13 08:35:20|6334.3|6331.5|6335.3|6332.5|6335.8|6333|6334|6331.2|17
1618302930000|2021-04-13 08:35:30|6334.8|6332|6335.3|6332.5|6335.3|6332.5|6334.8|6332|4
1618302940000|2021-04-13 08:35:40|6335.8|6333|6334.3|6331.5|6335.8|6333|6333|6330.2|34
1618302950000|2021-04-13 08:35:50|6334|6331.2|6333.8|6331|6334|6331.2|6333.8|6331|2
1618302960000|2021-04-13 08:36:00|6334|6331.2|6334.3|6331.5|6334.3|6331.5|6332.3|6329.5|18
1618302970000|2021-04-13 08:36:10|6335|6332.2|6334|6331.2|6335|6332.2|6334|6331.2|119
1618302980000|2021-04-13 08:36:20|6333.5|6330.7|6333.5|6330.7|6333.5|6330.7|6333.3|6330.5|11
1618302990000|2021-04-13 08:36:30|6333.8|6331|6333.8|6331|6333.8|6331|6333.8|6331|6
1618303000000|2021-04-13 08:36:40|6334.5|6331.7|6334.8|6332|6334.8|6332|6334.5|6331.7|46
1618303010000|2021-04-13 08:36:50|6334.5|6331.7|6333.8|6331|6334.5|6331.7|6333.5|6330.7|30
1618303020000|2021-04-13 08:37:00|6333.5|6330.7|6330|6327.2|6333.5|6330.7|6329.5|6326.7|37
1618303030000|2021-04-13 08:37:10|6329.8|6327|6329.5|6326.7|6330|6327.2|6327.8|6325|195
1618303040000|2021-04-13 08:37:20|6328.5|6325.7|6329|6326.2|6329|6326.2|6328.5|6325.7|70
1618303050000|2021-04-13 08:37:30|6329.3|6326.5|6331.5|6328.7|6331.5|6328.7|6329.3|6326.5|46
1618303060000|2021-04-13 08:37:40|6331.8|6329|6332.8|6330|6332.8|6330|6331.8|6329|7
1618303070000|2021-04-13 08:37:50|6333|6330.2|6332|6329.2|6333|6330.2|6331.8|6329|27
1618303080000|2021-04-13 08:38:00|6331.5|6328.7|6332.3|6329.5|6332.3|6329.5|6331.3|6328.5|38
1618303090000|2021-04-13 08:38:10|||||||||1
1618303100000|2021-04-13 08:38:20|6332.5|6329.7|6329.8|6327|6332.5|6329.7|6329.3|6326.5|76
1618303110000|2021-04-13 08:38:30|6330|6327.2|6329.8|6327|6331|6328.2|6329.8|6327|15
1618303130000|2021-04-13 08:38:50|6330.3|6327.5|6331.8|6329|6331.8|6329|6330.3|6327.5|2
1618303140000|2021-04-13 08:39:00|6331.5|6328.7|6332|6329.2|6332|6329.2|6331.5|6328.7|0
1618303150000|2021-04-13 08:39:10|6332.5|6329.7|6330.8|6328|6332.5|6329.7|6330.8|6328|14
1618303160000|2021-04-13 08:39:20|6331.3|6328.5|6330.8|6328|6332.3|6329.5|6330.8|6328|61
1618303170000|2021-04-13 08:39:30|6331.3|6328.5|6331.3|6328.5|6331.3|6328.5|6330.8|6328|5
1618303180000|2021-04-13 08:39:40|6330.8|6328|6330.8|6328|6331.3|6328.5|6330.8|6328|4
1618303190000|2021-04-13 08:39:50|6330.5|6327.7|6330|6327.2|6330.5|6327.7|6329.8|6327|41
1618303200000|2021-04-13 08:40:00|6330.3|6327.5|6330.3|6327.5|6330.8|6328|6330.3|6327.5|4
1618303210000|2021-04-13 08:40:10|6330|6327.2|6329.5|6326.7|6330.8|6328|6329.5|6326.7|24
1618303220000|2021-04-13 08:40:20|6329.3|6326.5|6327.5|6324.7|6329.3|6326.5|6327.5|6324.7|67
1618303230000|2021-04-13 08:40:30|6327.8|6325|6327.3|6324.5|6327.8|6325|6325.3|6322.5|111
1618303240000|2021-04-13 08:40:40|6327.5|6324.7|6327.3|6324.5|6327.8|6325|6327.3|6324.5|12
1618303250000|2021-04-13 08:40:50|||||||||16
1618303260000|2021-04-13 08:41:00|6327.5|6324.7|6327|6324.2|6328.5|6325.7|6326.3|6323.5|153
1618303270000|2021-04-13 08:41:10|6326.3|6323.5|6328|6325.2|6328|6325.2|6326.3|6323.5|110
1618303280000|2021-04-13 08:41:20|6327.8|6325|6328|6325.2|6329.3|6326.5|6327|6324.2|40
1618303290000|2021-04-13 08:41:30|6328.3|6325.5|6328.3|6325.5|6329|6326.2|6328|6325.2|24
1618303300000|2021-04-13 08:41:40|6328|6325.2|6328|6325.2|6328|6325.2|6327.8|6325|6
1618303320000|2021-04-13 08:42:00|6327.8|6325|6327.5|6324.7|6327.8|6325|6327.5|6324.7|6
1618303330000|2021-04-13 08:42:10|6327|6324.2|6327|6324.2|6327|6324.2|6327|6324.2|6
1618303340000|2021-04-13 08:42:20|||||||||85
1618303350000|2021-04-13 08:42:30|6327.5|6324.7|6328|6325.2|6328|6325.2|6327.5|6324.7|36
1618303360000|2021-04-13 08:42:40|6328.3|6325.5|6328.3|6325.5|6332.3|6329.5|6328|6325.2|294
1618303370000|2021-04-13 08:42:50|6328|6325.2|6328|6325.2|6328.5|6325.7|6328|6325.2|26
1618303380000|2021-04-13 08:43:00|6327.8|6325|6329.3|6326.5|6329.3|6326.5|6327.8|6325|67
1618303400000|2021-04-13 08:43:20|6329.5|6326.7|6329.5|6326.7|6329.5|6326.7|6329.5|6326.7|5
1618303410000|2021-04-13 08:43:30|6329.3|6326.5|6331|6328.2|6331.3|6328.5|6329.3|6326.5|9
1618303420000|2021-04-13 08:43:40|6331.3|6328.5|6331.3|6328.5|6331.5|6328.7|6331|6328.2|7
1618303430000|2021-04-13 08:43:50|6331.8|6329|6333|6330.2|6334.5|6331.7|6331.8|6329|60
1618303440000|2021-04-13 08:44:00|6333.3|6330.5|6333|6330.2|6333.3|6330.5|6333|6330.2|5
1618303450000|2021-04-13 08:44:10|6332.8|6330|6332.8|6330|6332.8|6330|6332.8|6330|61
1618303460000|2021-04-13 08:44:20|6332.3|6329.5|6332|6329.2|6332.3|6329.5|6330.5|6327.7|11
1618303470000|2021-04-13 08:44:30|6332.3|6329.5|6332.5|6329.7|6332.5|6329.7|6332.3|6329.5|4
1618303480000|2021-04-13 08:44:40|6332.3|6329.5|6332|6329.2|6332.3|6329.5|6332|6329.2|41
1618303490000|2021-04-13 08:44:50|6332.3|6329.5|6331.8|6329|6332.3|6329.5|6331.8|6329|23
1618303500000|2021-04-13 08:45:00|6332.3|6329.5|6331.8|6329|6332.3|6329.5|6331.8|6329|2
1618303510000|2021-04-13 08:45:10|6332.3|6329.5|6332.8|6330|6334|6331.2|6332.3|6329.5|16
1618303520000|2021-04-13 08:45:20|6332.3|6329.5|6332.3|6329.5|6332.3|6329.5|6332|6329.2|4
1618303530000|2021-04-13 08:45:30|6332.5|6329.7|6332.3|6329.5|6332.5|6329.7|6332|6329.2|6
1618303540000|2021-04-13 08:45:40|6332.5|6329.7|6329.8|6327|6334|6331.2|6329.8|6327|42
1618303550000|2021-04-13 08:45:50|6329|6326.2|6326.5|6323.7|6330|6327.2|6326.5|6323.7|129
1618303560000|2021-04-13 08:46:00|6326|6323.2|6326|6323.2|6326|6323.2|6324.5|6321.7|7
1618303570000|2021-04-13 08:46:10|6325.8|6323|6326.5|6323.7|6326.5|6323.7|6325.5|6322.7|5
1618303580000|2021-04-13 08:46:20|6326|6323.2|6326|6323.2|6326.5|6323.7|6325.8|6323|51
1618303590000|2021-04-13 08:46:30|6327.8|6325|6327.3|6324.5|6327.8|6325|6327|6324.2|46
1618303600000|2021-04-13 08:46:40|6327.5|6324.7|6327.5|6324.7|6327.5|6324.7|6327.5|6324.7|1
1618303610000|2021-04-13 08:46:50|6327.3|6324.5|6327.3|6324.5|6327.3|6324.5|6327.3|6324.5|3
1618303620000|2021-04-13 08:47:00|6327.8|6325|6326.3|6323.5|6327.8|6325|6326.3|6323.5|5
1618303630000|2021-04-13 08:47:10|6326|6323.2|6327|6324.2|6327.3|6324.5|6326|6323.2|24
1618303640000|2021-04-13 08:47:20|6327.3|6324.5|6327.8|6325|6328|6325.2|6327.3|6324.5|114
1618303650000|2021-04-13 08:47:30|6328|6325.2|6326|6323.2|6328|6325.2|6326|6323.2|40
1618303660000|2021-04-13 08:47:40|6325.8|6323|6324.3|6321.5|6325.8|6323|6324.3|6321.5|41
1618303670000|2021-04-13 08:47:50|||||||||23
1618303680000|2021-04-13 08:48:00|6324.5|6321.7|6324.3|6321.5|6324.8|6322|6324.3|6321.5|190
1618303690000|2021-04-13 08:48:10|6324.5|6321.7|6324.3|6321.5|6324.8|6322|6324.3|6321.5|123
1618303700000|2021-04-13 08:48:20|6324.8|6322|6326|6323.2|6326|6323.2|6324.8|6322|82
1618303710000|2021-04-13 08:48:30|6325.5|6322.7|6325.3|6322.5|6325.5|6322.7|6325.3|6322.5|14
1618303720000|2021-04-13 08:48:40|6325|6322.2|6325|6322.2|6325|6322.2|6325|6322.2|5
1618303740000|2021-04-13 08:49:00|6324.8|6322|6324.3|6321.5|6324.8|6322|6324.3|6321.5|93
1618303750000|2021-04-13 08:49:10|6324.8|6322|6324.8|6322|6324.8|6322|6324.3|6321.5|3
1618303760000|2021-04-13 08:49:20|6325|6322.2|6324.3|6321.5|6325|6322.2|6324.3|6321.5|7
1618303770000|2021-04-13 08:49:30|6324.5|6321.7|6324.5|6321.7|6325|6322.2|6324.3|6321.5|48
1618303780000|2021-04-13 08:49:40|6324.3|6321.5|6323.8|6321|6324.3|6321.5|6323.3|6320.5|45
1618303790000|2021-04-13 08:49:50|6324|6321.2|6323.5|6320.7|6324|6321.2|6323.3|6320.5|3
1618303800000|2021-04-13 08:50:00|6323.8|6321|6324|6321.2|6324|6321.2|6323.8|6321|0
1618303810000|2021-04-13 08:50:10|6323.8|6321|6323.8|6321|6323.8|6321|6323.3|6320.5|10
1618303820000|2021-04-13 08:50:20|6324.8|6322|6326|6323.2|6326|6323.2|6324.3|6321.5|23
1618303830000|2021-04-13 08:50:30|6326.3|6323.5|6327.3|6324.5|6328|6325.2|6326.3|6323.5|13
1618303840000|2021-04-13 08:50:40|||||||||25
1618303850000|2021-04-13 08:50:50|||||||||1
1618303860000|2021-04-13 08:51:00|6326.5|6323.7|6328.8|6326|6328.8|6326|6326.5|6323.7|142
1618303870000|2021-04-13 08:51:10|6329.2|6326.4|6330.5|6327.7|6330.5|6327.7|6329.2|6326.4|4
1618303880000|2021-04-13 08:51:20|6330|6327.2|6331.2|6328.4|6331.2|6328.4|6330|6327.2|4
1618303890000|2021-04-13 08:51:30|6331|6328.2|6332|6329.2|6332.3|6329.5|6331|6328.2|1
1618303900000|2021-04-13 08:51:40|6332.5|6329.7|6332.2|6329.4|6333|6330.2|6332.2|6329.4|20
1618303910000|2021-04-13 08:51:50|6332|6329.2|6331.2|6328.4|6332|6329.2|6331|6328.2|27
1618303930000|2021-04-13 08:52:10|6331|6328.2|6328.7|6325.9|6331|6328.2|6328.7|6325.9|21
1618303940000|2021-04-13 08:52:20|6329|6326.2|6328|6325.2|6329|6326.2|6328|6325.2|9
1618303950000|2021-04-13 08:52:30|6328.3|6325.5|6329|6326.2|6329|6326.2|6328.3|6325.5|26
1618303960000|2021-04-13 08:52:40|||||||||1
1618303970000|2021-04-13 08:52:50|6328.7|6325.9|6328.7|6325.9|6329|6326.2|6328.7|6325.9|5
1618303980000|2021-04-13 08:53:00|6329|6326.2|6328.2|6325.4|6329|6326.2|6328.2|6325.4|4
1618303990000|2021-04-13 08:53:10|6328.7|6325.9|6329.2|6326.4|6329.2|6326.4|6328.7|6325.9|7
1618304000000|2021-04-13 08:53:20|6329.7|6326.9|6328.7|6325.9|6330|6327.2|6328.7|6325.9|30
1618304010000|2021-04-13 08:53:30|6329.2|6326.4|6329.2|6326.4|6329.2|6326.4|6329.2|6326.4|0
1618304020000|2021-04-13 08:53:40|6329|6326.2|6329|6326.2|6329|6326.2|6329|6326.2|0
1618304030000|2021-04-13 08:53:50|||||||||1
1618304040000|2021-04-13 08:54:00|6329.2|6326.4|6329|6326.2|6329.2|6326.4|6329|6326.2|15
1618304050000|2021-04-13 08:54:10|6329.2|6326.4|6331.5|6328.7|6331.5|6328.7|6329.2|6326.4|18
1618304060000|2021-04-13 08:54:20|6331.2|6328.4|6331.2|6328.4|6331.2|6328.4|6331.2|6328.4|2
1618304070000|2021-04-13 08:54:30|6331|6328.2|6333|6330.2|6333.2|6330.4|6331|6328.2|14
1618304080000|2021-04-13 08:54:40|6332.2|6329.4|6331.7|6328.9|6332.2|6329.4|6331.7|6328.9|4
1618304100000|2021-04-13 08:55:00|6331.2|6328.4|6331.2|6328.4|6331.2|6328.4|6331.2|6328.4|0
1618304110000|2021-04-13 08:55:10|6331|6328.2|6330.5|6327.7|6331|6328.2|6330.5|6327.7|6
1618304120000|2021-04-13 08:55:20|6330.8|6328|6329|6326.2|6330.8|6328|6328.5|6325.7|45
1618304130000|2021-04-13 08:55:30|6328.7|6325.9|6329|6326.2|6329|6326.2|6328.7|6325.9|56
1618304140000|2021-04-13 08:55:40|6328.7|6325.9|6328.7|6325.9|6328.7|6325.9|6328.2|6325.4|12
1618304150000|2021-04-13 08:55:50|||||||||2
1618304160000|2021-04-13 08:56:00|6328.2|6325.4|6328.2|6325.4|6328.2|6325.4|6328.2|6325.4|3
1618304170000|2021-04-13 08:56:10|6328.7|6325.9|6328.7|6325.9|6328.7|6325.9|6328.7|6325.9|4
1618304180000|2021-04-13 08:56:20|6330|6327.2|6330|6327.2|6330|6327.2|6330|6327.2|1
1618304190000|2021-04-13 08:56:30|6330.2|6327.4|6330.2|6327.4|6330.2|6327.4|6330.2|6327.4|2
1618304200000|2021-04-13 08:56:40|6329.7|6326.9|6329.7|6326.9|6329.7|6326.9|6329.7|6326.9|20
1618304210000|2021-04-13 08:56:50|6329.5|6326.7|6329.2|6326.4|6329.5|6326.7|6329.2|6326.4|1
1618304220000|2021-04-13 08:57:00|6329|6326.2|6329|6326.2|6329|6326.2|6329|6326.2|6
1618304230000|2021-04-13 08:57:10|6329.5|6326.7|6329.7|6326.9|6329.7|6326.9|6329.5|6326.7|0
1618304250000|2021-04-13 08:57:30|||||||||1
1618304260000|2021-04-13 08:57:40|||||||||1
1618304270000|2021-04-13 08:57:50|6329.5|6326.7|6329.5|6326.7|6329.5|6326.7|6329.5|6326.7|1
1618304280000|2021-04-13 08:58:00|6328.5|6325.7|6329|6326.2|6329|6326.2|6327.2|6324.4|149
1618304290000|2021-04-13 08:58:10|6328.7|6325.9|6328.2|6325.4|6328.7|6325.9|6328.2|6325.4|1
1618304300000|2021-04-13 08:58:20|6328|6325.2|6328|6325.2|6328|6325.2|6327.5|6324.7|21
1618304310000|2021-04-13 08:58:30|||||||||1
1618304320000|2021-04-13 08:58:40|6327.2|6324.4|6327.7|6324.9|6327.7|6324.9|6327|6324.2|72
1618304330000|2021-04-13 08:58:50|6327.5|6324.7|6327|6324.2|6327.5|6324.7|6327|6324.2|0
1618304340000|2021-04-13 08:59:00|6326.8|6324|6326.7|6323.9|6327|6324.2|6326.2|6323.4|9
1618304350000|2021-04-13 08:59:10|6326|6323.2|6325|6322.2|6326|6323.2|6324.7|6321.9|24
1618304360000|2021-04-13 08:59:20|6325.5|6322.7|6326|6323.2|6326|6323.2|6325.5|6322.7|5
1618304370000|2021-04-13 08:59:30|6325.7|6322.9|6325|6322.2|6325.7|6322.9|6325|6322.2|23
1618304380000|2021-04-13 08:59:40|6324.2|6321.4|6324.5|6321.7|6325|6322.2|6324.2|6321.4|40
1618304390000|2021-04-13 08:59:50|6325|6322.2|6326|6323.2|6326|6323.2|6325|6322.2|43
1618304400000|2021-04-13 09:00:00|6326.2|6323.4|6324.7|6321.9|6326.2|6323.4|6324.7|6321.9|14
1618304410000|2021-04-13 09:00:10|6324.5|6321.7|6323.5|6320.7|6324.5|6321.7|6323.2|6320.4|22
1618304420000|2021-04-13 09:00:20|6323.7|6320.9|6323.7|6320.9|6324.2|6321.4|6323.5|6320.7|44
1618304430000|2021-04-13 09:00:30|6324.5|6321.7|6325|6322.2|6325.2|6322.4|6324.5|6321.7|14
1618304440000|2021-04-13 09:00:40|6324.2|6321.4|6323.7|6320.9|6326.8|6324|6323.2|6320.4|73
1618304450000|2021-04-13 09:00:50|6323.2|6320.4|6324.7|6321.9|6325|6322.2|6323.2|6320.4|8
1618304460000|2021-04-13 09:01:00|6325|6322.2|6324.2|6321.4|6325|6322.2|6323.2|6320.4|22
1618304470000|2021-04-13 09:01:10|6325.2|6322.4|6324.7|6321.9|6325.2|6322.4|6324.7|6321.9|15
1618304480000|2021-04-13 09:01:20|6325|6322.2|6323.7|6320.9|6325|6322.2|6323.7|6320.9|9
1618304500000|2021-04-13 09:01:40|6323.5|6320.7|6324.2|6321.4|6324.7|6321.9|6322.7|6319.9|168
1618304510000|2021-04-13 09:01:50|6324.5|6321.7|6324.2|6321.4|6325.2|6322.4|6324.2|6321.4|22
1618304520000|2021-04-13 09:02:00|6324.5|6321.7|6325|6322.2|6325.2|6322.4|6324.5|6321.7|31
1618304530000|2021-04-13 09:02:10|6325.7|6322.9|6325.5|6322.7|6326|6323.2|6325|6322.2|39
1618304540000|2021-04-13 09:02:20|6325.7|6322.9|6325.7|6322.9|6325.7|6322.9|6325.7|6322.9|1
1618304550000|2021-04-13 09:02:30|6325.5|6322.7|6327|6324.2|6327|6324.2|6325.5|6322.7|23
1618304560000|2021-04-13 09:02:40|6326.8|6324|6327.5|6324.7|6327.7|6324.9|6326.5|6323.7|18
1618304580000|2021-04-13 09:03:00|6327.2|6324.4|6325|6322.2|6327.2|6324.4|6324.2|6321.4|61
1618304590000|2021-04-13 09:03:10|||||||||5
1618304600000|2021-04-13 09:03:20|6325.7|6322.9|6325.5|6322.7|6325.7|6322.9|6325.2|6322.4|16
1618304610000|2021-04-13 09:03:30|6326|6323.2|6327|6324.2|6327.3|6324.5|6326|6323.2|58
1618304620000|2021-04-13 09:03:40|6327.2|6324.4|6327.7|6324.9|6327.7|6324.9|6327.2|6324.4|13
1618304630000|2021-04-13 09:03:50|6328|6325.2|6329.2|6326.4|6329.2|6326.4|6327.7|6324.9|15
1618304640000|2021-04-13 09:04:00|6329|6326.2|6329|6326.2|6329|6326.2|6328.2|6325.4|51
1618304650000|2021-04-13 09:04:10|6329.5|6326.7|6329.2|6326.4|6330|6327.2|6329|6326.2|27
1618304660000|2021-04-13 09:04:20|6329|6326.2|6329.5|6326.7|6329.5|6326.7|6329|6326.2|13
1618304670000|2021-04-13 09:04:30|6329.7|6326.9|6331|6328.2|6331|6328.2|6329.7|6326.9|83
1618304680000|2021-04-13 09:04:40|6330.5|6327.7|6329|6326.2|6330.8|6328|6329|6326.2|7
1618304690000|2021-04-13 09:04:50|6329.3|6326.5|6329|6326.2|6329.3|6326.5|6329|6326.2|18
1618304700000|2021-04-13 09:05:00|6330|6327.2|6329|6326.2|6330|6327.2|6329|6326.2|36
1618304710000|2021-04-13 09:05:10|6328.5|6325.7|6328.2|6325.4|6328.5|6325.7|6328.2|6325.4|32
1618304720000|2021-04-13 09:05:20|6328.5|6325.7|6329|6326.2|6329|6326.2|6328.5|6325.7|6
1618304730000|2021-04-13 09:05:30|||||||||8
1618304740000|2021-04-13 09:05:40|6329.2|6326.4|6330.2|6327.4|6331|6328.2|6329.2|6326.4|18
1618304750000|2021-04-13 09:05:50|6330|6327.2|6330.5|6327.7|6330.8|6328|6330|6327.2|8
1618304760000|2021-04-13 09:06:00|6330|6327.2|6331.8|6329|6331.8|6329|6330|6327.2|15
1618304770000|2021-04-13 09:06:10|6332|6329.2|6332|6329.2|6332|6329.2|6332|6329.2|1
1618304780000|2021-04-13 09:06:20|6331|6328.2|6331.7|6328.9|6332|6329.2|6331|6328.2|204
1618304790000|2021-04-13 09:06:30|6331|6328.2|6331|6328.2|6331|6328.2|6331|6328.2|3
1618304800000|2021-04-13 09:06:40|6331.2|6328.4|6331.5|6328.7|6332|6329.2|6331.2|6328.4|9
1618304810000|2021-04-13 09:06:50|6331|6328.2|6330.7|6327.9|6331|6328.2|6330.7|6327.9|26
1618304820000|2021-04-13 09:07:00|6330.2|6327.4|6330|6327.2|6330.2|6327.4|6330|6327.2|13
1618304830000|2021-04-13 09:07:10|6329.2|6326.4|6329.2|6326.4|6329.2|6326.4|6329|6326.2|9
1618304840000|2021-04-13 09:07:20|6329|6326.2|6329|6326.2|6329|6326.2|6329|6326.2|2
1618304850000|2021-04-13 09:07:30|6328.5|6325.7|6328.7|6325.9|6328.7|6325.9|6328.2|6325.4|14
1618304860000|2021-04-13 09:07:40|6329|6326.2|6329.2|6326.4|6329.2|6326.4|6329|6326.2|13
1618304880000|2021-04-13 09:08:00|6329.5|6326.7|6329.7|6326.9|6330|6327.2|6329.5|6326.7|21
1618304890000|2021-04-13 09:08:10|6329.2|6326.4|6329.7|6326.9|6329.7|6326.9|6329.2|6326.4|3
1618304900000|2021-04-13 09:08:20|6328.7|6325.9|6330|6327.2|6330|6327.2|6328.2|6325.4|17
1618304910000|2021-04-13 09:08:30|6329.2|6326.4|6329.2|6326.4|6329.5|6326.7|6329.2|6326.4|27
1618304920000|2021-04-13 09:08:40|6329.7|6326.9|6329.2|6326.4|6329.7|6326.9|6329.2|6326.4|1
1618304930000|2021-04-13 09:08:50|6329.7|6326.9|6330.2|6327.4|6330.7|6327.9|6329.5|6326.7|16
1618304940000|2021-04-13 09:09:00|6330.8|6328|6331|6328.2|6331|6328.2|6330.7|6327.9|8
1618304950000|2021-04-13 09:09:10|6330.2|6327.4|6330.5|6327.7|6330.5|6327.7|6330.2|6327.4|6
1618304960000|2021-04-13 09:09:20|6331|6328.2|6331.7|6328.9|6332|6329.2|6331|6328.2|20
1618304980000|2021-04-13 09:09:40|6332|6329.2|6335.2|6332.4|6335.2|6332.4|6332|6329.2|150
1618304990000|2021-04-13 09:09:50|6336|6333.2|6335.2|6332.4|6336|6333.2|6335.2|6332.4|16
1618305000000|2021-04-13 09:10:00|6335.5|6332.7|6335.2|6332.4|6335.5|6332.7|6335.2|6332.4|17
1618305010000|2021-04-13 09:10:10|6334.7|6331.9|6335.2|6332.4|6335.2|6332.4|6334|6331.2|27
1618305020000|2021-04-13 09:10:20|6335.5|6332.7|6335.2|6332.4|6335.5|6332.7|6335.2|6332.4|10
1618305030000|2021-04-13 09:10:30|6336|6333.2|6335.2|6332.4|6336|6333.2|6334.7|6331.9|96
1618305040000|2021-04-13 09:10:40|6335|6332.2|6335|6332.2|6335|6332.2|6334.7|6331.9|0
1618305050000|2021-04-13 09:10:50|||||||||1
1618305060000|2021-04-13 09:11:00|6334.5|6331.7|6335.2|6332.4|6335.5|6332.7|6334.2|6331.4|57
1618305070000|2021-04-13 09:11:10|6335|6332.2|6336.2|6333.4|6336.2|6333.4|6335|6332.2|11
1618305080000|2021-04-13 09:11:20|6337.2|6334.4|6338.7|6335.9|6339.2|6336.4|6337.2|6334.4|18
1618305090000|2021-04-13 09:11:30|6338.5|6335.7|6337.7|6334.9|6338.5|6335.7|6337.5|6334.7|10
1618305100000|2021-04-13 09:11:40|6337.5|6334.7|6338.2|6335.4|6338.5|6335.7|6337.2|6334.4|17
1618305110000|2021-04-13 09:11:50|6337.7|6334.9|6337.7|6334.9|6338.7|6335.9|6337.7|6334.9|39
1618305120000|2021-04-13 09:12:00|6338|6335.2|6337.7|6334.9|6338.5|6335.7|6337.7|6334.9|7
1618305130000|2021-04-13 09:12:10|6338.2|6335.4|6339|6336.2|6339.2|6336.4|6338.2|6335.4|83
1618305140000|2021-04-13 09:12:20|6339.2|6336.4|6339.5|6336.7|6339.5|6336.7|6338.7|6335.9|15
1618305150000|2021-04-13 09:12:30|6339.2|6336.4|6342.2|6339.4|6342.2|6339.4|6339.2|6336.4|125
1618305160000|2021-04-13 09:12:40|6342.7|6339.9|6344.5|6341.7|6344.5|6341.7|6342.7|6339.9|7
1618305170000|2021-04-13 09:12:50|6344.7|6341.9|6348|6345.2|6348|6345.2|6344.7|6341.9|224
1618305180000|2021-04-13 09:13:00|6348.7|6345.9|6346.2|6343.4|6348.7|6345.9|6346.2|6343.4|86
1618305190000|2021-04-13 09:13:10|6345.7|6342.9|6346|6343.2|6346|6343.2|6345.5|6342.7|6
1618305200000|2021-04-13 09:13:20|6345.2|6342.4|6346|6343.2|6346|6343.2|6345|6342.2|25
1618305210000|2021-04-13 09:13:30|6346.2|6343.4|6347|6344.2|6347|6344.2|6346.2|6343.4|5
1618305220000|2021-04-13 09:13:40|6347.5|6344.7|6348|6345.2|6348.2|6345.4|6347.5|6344.7|35
1618305230000|2021-04-13 09:13:50|6347.2|6344.4|6346.7|6343.9|6347.5|6344.7|6346.7|6343.9|20
1618305240000|2021-04-13 09:14:00|6347|6344.2|6345.5|6342.7|6347|6344.2|6345.2|6342.4|66
1618305250000|2021-04-13 09:14:10|6345.7|6342.9|6346|6343.2|6347|6344.2|6345.5|6342.7|27
1618305260000|2021-04-13 09:14:20|6345.7|6342.9|6344.2|6341.4|6345.7|6342.9|6344|6341.2|25
1618305270000|2021-04-13 09:14:30|6344|6341.2|6346.2|6343.4|6346.2|6343.4|6344|6341.2|65
1618305280000|2021-04-13 09:14:40|6346|6343.2|6346.7|6343.9|6346.7|6343.9|6345.7|6342.9|18
1618305290000|2021-04-13 09:14:50|6347|6344.2|6347|6344.2|6347|6344.2|6347|6344.2|0
1618305300000|2021-04-13 09:15:00|6346.5|6343.7|6348|6345.2|6348|6345.2|6346|6343.2|38
1618305310000|2021-04-13 09:15:10|6348.7|6345.9|6350.2|6347.4|6351|6348.2|6348.7|6345.9|858
1618305320000|2021-04-13 09:15:20|6350.5|6347.7|6350.7|6347.9|6351|6348.2|6350.2|6347.4|49
1618305330000|2021-04-13 09:15:30|6351|6348.2|6350.8|6348|6351|6348.2|6350.5|6347.7|7
1618305340000|2021-04-13 09:15:40|6351|6348.2|6352.7|6349.9|6353.5|6350.7|6349.7|6346.9|71
1618305350000|2021-04-13 09:15:50|6352.5|6349.7|6352.5|6349.7|6353.5|6350.7|6352.5|6349.7|16
1618305360000|2021-04-13 09:16:00|6352.2|6349.4|6353.7|6350.9|6354.2|6351.4|6352.2|6349.4|32
1618305370000|2021-04-13 09:16:10|6353.5|6350.7|6350.5|6347.7|6353.5|6350.7|6350.5|6347.7|26
1618305380000|2021-04-13 09:16:20|6351.2|6348.4|6351.5|6348.7|6351.5|6348.7|6351.2|6348.4|13
1618305390000|2021-04-13 09:16:30|6351.8|6349|6350.7|6347.9|6352|6349.2|6350.7|6347.9|8
1618305400000|2021-04-13 09:16:40|6349.8|6347|6348.2|6345.4|6349.8|6347|6347.7|6344.9|5
1618305410000|2021-04-13 09:16:50|6347.7|6344.9|6348.3|6345.5|6348.3|6345.5|6347.7|6344.9|16
1618305420000|2021-04-13 09:17:00|6348.7|6345.9|6352|6349.2|6352|6349.2|6348.7|6345.9|26
1618305430000|2021-04-13 09:17:10|6352.2|6349.4|6352.2|6349.4|6352.5|6349.7|6351.2|6348.4|13
1618305440000|2021-04-13 09:17:20|6352.5|6349.7|6353.2|6350.4|6353.5|6350.7|6352.5|6349.7|171
1618305450000|2021-04-13 09:17:30|6353|6350.2|6353.2|6350.4|6353.2|6350.4|6351.7|6348.9|55
1618305460000|2021-04-13 09:17:40|6353.5|6350.7|6349.7|6346.9|6353.5|6350.7|6349.7|6346.9|59
1618305470000|2021-04-13 09:17:50|6349.2|6346.4|6351|6348.2|6351|6348.2|6349.2|6346.4|7
1618305480000|2021-04-13 09:18:00|6351.2|6348.4|6353|6350.2|6353|6350.2|6351.2|6348.4|36
1618305490000|2021-04-13 09:18:10|6353.3|6350.5|6354|6351.2|6354|6351.2|6352.7|6349.9|29
1618305500000|2021-04-13 09:18:20|6353.8|6351|6353|6350.2|6353.8|6351|6353|6350.2|7
1618305510000|2021-04-13 09:18:30|6353.5|6350.7|6353|6350.2|6354.2|6351.4|6353|6350.2|2
1618305520000|2021-04-13 09:18:40|6353.5|6350.7|6351.7|6348.9|6353.5|6350.7|6351.7|6348.9|2
1618305530000|2021-04-13 09:18:50|6351.2|6348.4|6352.2|6349.4|6352.5|6349.7|6351.2|6348.4|3
1618305540000|2021-04-13 09:19:00|6351.8|6349|6351.2|6348.4|6352.2|6349.4|6351.2|6348.4|30
1618305550000|2021-04-13 09:19:10|6351.5|6348.7|6352.5|6349.7|6352.7|6349.9|6351.5|6348.7|2
1618305560000|2021-04-13 09:19:20|6352.2|6349.4|6352.2|6349.4|6352.2|6349.4|6352.2|6349.4|1
1618305570000|2021-04-13 09:19:30|6352.5|6349.7|6352.7|6349.9|6353.5|6350.7|6352.5|6349.7|24
1618305580000|2021-04-13 09:19:40|6353|6350.2|6355.2|6352.4|6355.5|6352.7|6353|6350.2|42
1618305590000|2021-04-13 09:19:50|6354.5|6351.7|6357|6354.2|6357|6354.2|6354.5|6351.7|35
1618305600000|2021-04-13 09:20:00|6356.8|6354|6358|6355.2|6358.5|6355.7|6356.8|6354|26
1618305610000|2021-04-13 09:20:10|6357.7|6354.9|6357|6354.2|6357.7|6354.9|6356.2|6353.4|20
1618305620000|2021-04-13 09:20:20|6357.2|6354.4|6358.3|6355.5|6359.3|6356.5|6357.2|6354.4|19
1618305630000|2021-04-13 09:20:30|6358.5|6355.7|6359.7|6356.9|6361.3|6358.5|6358.5|6355.7|133
1618305640000|2021-04-13 09:20:40|6359.3|6356.5|6355|6352.2|6359.5|6356.7|6354.2|6351.4|30
1618305650000|2021-04-13 09:20:50|6355.5|6352.7|6356.2|6353.4|6356.5|6353.7|6355.2|6352.4|18
1618305660000|2021-04-13 09:21:00|6356|6353.2|6356.2|6353.4|6356.2|6353.4|6355.5|6352.7|6
1618305670000|2021-04-13 09:21:10|6355.7|6352.9|6356.2|6353.4|6356.2|6353.4|6355.7|6352.9|3
1618305680000|2021-04-13 09:21:20|6355.7|6352.9|6357.2|6354.4|6357.2|6354.4|6355.7|6352.9|7
1618305690000|2021-04-13 09:21:30|6357|6354.2|6356.2|6353.4|6357|6354.2|6355.5|6352.7|17
1618305700000|2021-04-13 09:21:40|6355.5|6352.7|6351|6348.2|6355.5|6352.7|6351|6348.2|317
1618305710000|2021-04-13 09:21:50|6351.2|6348.4|6350.5|6347.7|6351.8|6349|6349.2|6346.4|24
1618305720000|2021-04-13 09:22:00|6350.7|6347.9|6352|6349.2|6352|6349.2|6350.2|6347.4|16
1618305730000|2021-04-13 09:22:10|6352.5|6349.7|6352.5|6349.7|6352.5|6349.7|6352.5|6349.7|27
1618305740000|2021-04-13 09:22:20|6352.7|6349.9|6353.2|6350.4|6353.5|6350.7|6352.7|6349.9|30
1618305750000|2021-04-13 09:22:30|6353.5|6350.7|6355.5|6352.7|6355.7|6352.9|6353.5|6350.7|10
1618305760000|2021-04-13 09:22:40|6355.2|6352.4|6355.5|6352.7|6355.5|6352.7|6354.2|6351.4|29
1618305770000|2021-04-13 09:22:50|6355.2|6352.4|6354.3|6351.5|6355.2|6352.4|6353.7|6350.9|15
1618305780000|2021-04-13 09:23:00|6354.5|6351.7|6353.7|6350.9|6355.5|6352.7|6353.7|6350.9|49
1618305790000|2021-04-13 09:23:10|6354|6351.2|6356.7|6353.9|6357.2|6354.4|6354|6351.2|2
1618305800000|2021-04-13 09:23:20|6357|6354.2|6355.5|6352.7|6357|6354.2|6355.2|6352.4|12
1618305810000|2021-04-13 09:23:30|6355.2|6352.4|6355.5|6352.7|6356.6|6353.7|6355.2|6352.4|100
1618305820000|2021-04-13 09:23:40|6356.2|6353.4|6355.7|6352.9|6356.7|6353.9|6355.7|6352.9|12
1618305830000|2021-04-13 09:23:50|6355.5|6352.7|6355.2|6352.4|6355.5|6352.7|6355.2|6352.4|5
1618305840000|2021-04-13 09:24:00|6355.5|6352.7|6356|6353.2|6356.5|6353.7|6355.5|6352.7|7
1618305850000|2021-04-13 09:24:10|6356.3|6353.5|6359.5|6356.7|6359.5|6356.7|6356.3|6353.5|48
1618305860000|2021-04-13 09:24:20|6359.2|6356.4|6359.7|6356.9|6360|6357.2|6358.5|6355.7|2
1618305870000|2021-04-13 09:24:30|6359.5|6356.7|6359.2|6356.4|6360.5|6357.7|6359.2|6356.4|10
1618305880000|2021-04-13 09:24:40|6358.5|6355.7|6355.7|6352.9|6358.5|6355.7|6355.2|6352.4|44
1618305890000|2021-04-13 09:24:50|6356.2|6353.4|6356.2|6353.4|6357.2|6354.4|6355.7|6352.9|23
1618305900000|2021-04-13 09:25:00|6356|6353.2|6356|6353.2|6356|6353.2|6356|6353.2|1
1618305910000|2021-04-13 09:25:10|6355.5|6352.7|6357.2|6354.4|6357.5|6354.7|6355.5|6352.7|11
1618305920000|2021-04-13 09:25:20|6357.5|6354.7|6358.5|6355.7|6358.5|6355.7|6357|6354.2|35
1618305930000|2021-04-13 09:25:30|6359|6356.2|6358.7|6355.9|6359|6356.2|6358.7|6355.9|0
1618305940000|2021-04-13 09:25:40|6358.2|6355.4|6358.2|6355.4|6358.5|6355.7|6357.7|6354.9|33
1618305950000|2021-04-13 09:25:50|6357.2|6354.4|6358.2|6355.4|6358.5|6355.7|6356.7|6353.9|37
1618305960000|2021-04-13 09:26:00|6358.5|6355.7|6358.7|6355.9|6359|6356.2|6358.2|6355.4|24
1618305970000|2021-04-13 09:26:10|6358.5|6355.7|6358.5|6355.7|6358.5|6355.7|6358|6355.2|10
1618305980000|2021-04-13 09:26:20|6358.2|6355.4|6358.7|6355.9|6359.2|6356.4|6358.2|6355.4|44
1618305990000|2021-04-13 09:26:30|6357.7|6354.9|6358|6355.2|6358|6355.2|6357.7|6354.9|24
1618306000000|2021-04-13 09:26:40|6358.2|6355.4|6359|6356.2|6359|6356.2|6358.2|6355.4|17
1618306010000|2021-04-13 09:26:50|6358.7|6355.9|6357.5|6354.7|6358.7|6355.9|6357.5|6354.7|33
1618306020000|2021-04-13 09:27:00|6357.2|6354.4|6359.7|6356.9|6359.8|6357|6356.7|6353.9|74
1618306030000|2021-04-13 09:27:10|6360.5|6357.7|6362.7|6359.9|6363|6360.2|6360.2|6357.4|38
1618306040000|2021-04-13 09:27:20|6362.5|6359.7|6362.5|6359.7|6362.5|6359.7|6361.2|6358.4|17
1618306050000|2021-04-13 09:27:30|6362.7|6359.9|6361.7|6358.9|6363.2|6360.4|6361.7|6358.9|25
1618306060000|2021-04-13 09:27:40|6361.5|6358.7|6360.7|6357.9|6361.5|6358.7|6360.7|6357.9|4
1618306070000|2021-04-13 09:27:50|6361.2|6358.4|6361.2|6358.4|6361.2|6358.4|6361.2|6358.4|1
1618306080000|2021-04-13 09:28:00|6361|6358.2|6358.2|6355.4|6361|6358.2|6358.2|6355.4|2
1618306100000|2021-04-13 09:28:20|6357.7|6354.9|6355.2|6352.4|6357.7|6354.9|6354.7|6351.9|127
1618306110000|2021-04-13 09:28:30|6355.5|6352.7|6357.7|6354.9|6357.7|6354.9|6355.5|6352.7|2
1618306120000|2021-04-13 09:28:40|6358|6355.2|6356.2|6353.4|6358|6355.2|6356|6353.2|43
1618306130000|2021-04-13 09:28:50|6356.5|6353.7|6357|6354.2|6357|6354.2|6356.5|6353.7|1
1618306140000|2021-04-13 09:29:00|6357.2|6354.4|6357.5|6354.7|6357.5|6354.7|6357.2|6354.4|0
1618306150000|2021-04-13 09:29:10|6358.2|6355.4|6358.7|6355.9|6359.7|6356.9|6358.2|6355.4|39
1618306160000|2021-04-13 09:29:20|6358.5|6355.7|6359.2|6356.4|6359.2|6356.4|6358.5|6355.7|5
1618306170000|2021-04-13 09:29:30|6359|6356.2|6360|6357.2|6360|6357.2|6359|6356.2|225
1618306180000|2021-04-13 09:29:40|6359.7|6356.9|6359.7|6356.9|6359.7|6356.9|6359.5|6356.7|2
1618306190000|2021-04-13 09:29:50|6360.5|6357.7|6359.7|6356.9|6360.5|6357.7|6359.7|6356.9|21
1618306200000|2021-04-13 09:30:00|6360|6357.2|6360.2|6357.4|6360.5|6357.7|6359.7|6356.9|7
1618306210000|2021-04-13 09:30:10|6359.7|6356.9|6361|6358.2|6361.5|6358.7|6359.7|6356.9|10
1618306220000|2021-04-13 09:30:20|6360.7|6357.9|6361.2|6358.4|6361.7|6358.9|6360.7|6357.9|12
1618306230000|2021-04-13 09:30:30|6360.7|6357.9|6361|6358.2|6361.2|6358.4|6360.7|6357.9|5
1618306240000|2021-04-13 09:30:40|6360.7|6357.9|6356.7|6353.9|6360.7|6357.9|6356.7|6353.9|40
1618306250000|2021-04-13 09:30:50|6358.7|6355.9|6358|6355.2|6358.7|6355.9|6357.2|6354.4|26
1618306260000|2021-04-13 09:31:00|6357.7|6354.9|6357.7|6354.9|6357.7|6354.9|6357.2|6354.4|4
1618306270000|2021-04-13 09:31:10|6357.5|6354.7|6354.7|6351.9|6357.5|6354.7|6354.5|6351.7|27
1618306280000|2021-04-13 09:31:20|6354.5|6351.7|6356.2|6353.4|6357.2|6354.4|6353.7|6350.9|28
1618306290000|2021-04-13 09:31:30|6356.5|6353.7|6356.7|6353.9|6356.7|6353.9|6356.2|6353.4|42
1618306300000|2021-04-13 09:31:40|6357.2|6354.4|6358.2|6355.4|6359.2|6356.4|6357.2|6354.4|17
1618306310000|2021-04-13 09:31:50|6357.7|6354.9|6357.7|6354.9|6357.7|6354.9|6357.7|6354.9|0
1618306320000|2021-04-13 09:32:00|6358.2|6355.4|6358|6355.2|6358.2|6355.4|6358|6355.2|6
1618306330000|2021-04-13 09:32:10|6357.7|6354.9|6357.7|6354.9|6358.5|6355.7|6357.7|6354.9|9
1618306340000|2021-04-13 09:32:20|6358.2|6355.4|6358.5|6355.7|6358.5|6355.7|6357.7|6354.9|16
1618306350000|2021-04-13 09:32:30|6358|6355.2|6357.7|6354.9|6358|6355.2|6357.7|6354.9|2
1618306360000|2021-04-13 09:32:40|6358.2|6355.4|6357.7|6354.9|6358.2|6355.4|6357.7|6354.9|14
1618306370000|2021-04-13 09:32:50|6358.2|6355.4|6358.5|6355.7|6358.7|6355.9|6358.2|6355.4|4
1618306380000|2021-04-13 09:33:00|6358.2|6355.4|6358.2|6355.4|6358.5|6355.7|6357.7|6354.9|4
1618306390000|2021-04-13 09:33:10|6357.7|6354.9|6357.7|6354.9|6358|6355.2|6357.7|6354.9|1
1618306400000|2021-04-13 09:33:20|6358.2|6355.4|6358.2|6355.4|6358.2|6355.4|6357.7|6354.9|5
1618306410000|2021-04-13 09:33:30|6358.5|6355.7|6361|6358.2|6361.2|6358.4|6358.5|6355.7|96
1618306420000|2021-04-13 09:33:40|6361.2|6358.4|6360.5|6357.7|6361.2|6358.4|6360.5|6357.7|9
1618306430000|2021-04-13 09:33:50|6361.2|6358.4|6361.2|6358.4|6361.2|6358.4|6361|6358.2|7
1618306440000|2021-04-13 09:34:00|6361.5|6358.7|6360.7|6357.9|6361.5|6358.7|6360.7|6357.9|20
1618306450000|2021-04-13 09:34:10|6361.2|6358.4|6361.2|6358.4|6361.2|6358.4|6361.2|6358.4|6
1618306460000|2021-04-13 09:34:20|6359.7|6356.9|6358.7|6355.9|6359.7|6356.9|6358.7|6355.9|39
1618306470000|2021-04-13 09:34:30|6358.5|6355.7|6356.2|6353.4|6359.2|6356.4|6353.7|6350.9|247
1618306480000|2021-04-13 09:34:40|6356|6353.2|6355.5|6352.7|6356|6353.2|6355.5|6352.7|6
1618306490000|2021-04-13 09:34:50|6355.7|6352.9|6356|6353.2|6356|6353.2|6355.7|6352.9|0
1618306500000|2021-04-13 09:35:00|6356.2|6353.4|6355.7|6352.9|6356.2|6353.4|6355.7|6352.9|2
1618306510000|2021-04-13 09:35:10|6353.2|6350.4|6355|6352.2|6355|6352.2|6352.7|6349.9|72
1618306520000|2021-04-13 09:35:20|6355.5|6352.7|6355.5|6352.7|6355.5|6352.7|6355.5|6352.7|0
1618306530000|2021-04-13 09:35:30|6355.2|6352.4|6357|6354.2|6357|6354.2|6355|6352.2|26
1618306550000|2021-04-13 09:35:50|6356.5|6353.7|6356|6353.2|6356.5|6353.7|6356|6353.2|26
1618306560000|2021-04-13 09:36:00|6356.2|6353.4|6357|6354.2|6357|6354.2|6356.2|6353.4|3
1618306570000|2021-04-13 09:36:10|6357.2|6354.4|6357|6354.2|6357.2|6354.4|6356.5|6353.7|159
1618306580000|2021-04-13 09:36:20|6357.2|6354.4|6357|6354.2|6357.7|6354.9|6356.7|6353.9|4
1618306590000|2021-04-13 09:36:30|6357.5|6354.7|6358.7|6355.9|6359.5|6356.7|6357|6354.2|43
1618306600000|2021-04-13 09:36:40|6359|6356.2|6359|6356.2|6359|6356.2|6358.5|6355.7|5
1618306610000|2021-04-13 09:36:50|6358.7|6355.9|6359|6356.2|6359|6356.2|6358.7|6355.9|1
1618306620000|2021-04-13 09:37:00|6359.2|6356.4|6358.7|6355.9|6359.5|6356.7|6358.7|6355.9|7
1618306630000|2021-04-13 09:37:10|6359|6356.2|6359.2|6356.4|6359.5|6356.7|6359|6356.2|1
1618306640000|2021-04-13 09:37:20|6359|6356.2|6359|6356.2|6359|6356.2|6359|6356.2|5
1618306650000|2021-04-13 09:37:30|6359.5|6356.7|6359|6356.2|6359.5|6356.7|6358.7|6355.9|4
1618306660000|2021-04-13 09:37:40|6358.7|6355.9|6358.5|6355.7|6358.7|6355.9|6357.7|6354.9|50
1618306670000|2021-04-13 09:37:50|6358.7|6355.9|6359.5|6356.7|6359.5|6356.7|6357.7|6354.9|9
1618306680000|2021-04-13 09:38:00|6359.7|6356.9|6362.7|6359.9|6362.7|6359.9|6359.7|6356.9|23
1618306690000|2021-04-13 09:38:10|6363.7|6360.9|6363|6360.2|6364|6361.2|6362.5|6359.7|32
1618306700000|2021-04-13 09:38:20|6362.7|6359.9|6362.2|6359.4|6363|6360.2|6362|6359.2|42
1618306710000|2021-04-13 09:38:30|6361.7|6358.9|6361.7|6358.9|6362.5|6359.7|6361.7|6358.9|9
1618306720000|2021-04-13 09:38:40|6362|6359.2|6361.5|6358.7|6362|6359.2|6361.5|6358.7|2
1618306730000|2021-04-13 09:38:50|6361.7|6358.9|6360.7|6357.9|6361.7|6358.9|6360.7|6357.9|2
1618306740000|2021-04-13 09:39:00|6360.5|6357.7|6360.5|6357.7|6360.7|6357.9|6359.5|6356.7|25
1618306750000|2021-04-13 09:39:10|6360|6357.2|6360|6357.2|6360|6357.2|6358.7|6355.9|51
1618306770000|2021-04-13 09:39:30|6359.7|6356.9|6361.5|6358.7|6361.5|6358.7|6359.7|6356.9|3
1618306780000|2021-04-13 09:39:40|6361.2|6358.4|6358.7|6355.9|6361.2|6358.4|6358.2|6355.4|771
1618306790000|2021-04-13 09:39:50|6358.5|6355.7|6358.5|6355.7|6358.7|6355.9|6358.5|6355.7|3
1618306800000|2021-04-13 09:40:00|6358.2|6355.4|6358.7|6355.9|6358.7|6355.9|6358.2|6355.4|3
1618306810000|2021-04-13 09:40:10|6358.2|6355.4|6360|6357.2|6360.7|6357.9|6358.2|6355.4|31
1618306820000|2021-04-13 09:40:20|6360.5|6357.7|6361|6358.2|6362.2|6359.4|6360.5|6357.7|263
1618306830000|2021-04-13 09:40:30|6360.7|6357.9|6361|6358.2|6361|6358.2|6360.7|6357.9|0
1618306840000|2021-04-13 09:40:40|6361.2|6358.4|6361.2|6358.4|6361.2|6358.4|6360.7|6357.9|2
1618306850000|2021-04-13 09:40:50|6361|6358.2|6361|6358.2|6361|6358.2|6360.7|6357.9|2
1618306860000|2021-04-13 09:41:00|6361.5|6358.7|6361|6358.2|6361.5|6358.7|6361|6358.2|1
1618306870000|2021-04-13 09:41:10|6361.2|6358.4|6361|6358.2|6361.2|6358.4|6359.7|6356.9|19
1618306880000|2021-04-13 09:41:20|6361.2|6358.4|6362.2|6359.4|6362.5|6359.7|6361.2|6358.4|68
1618306890000|2021-04-13 09:41:30|6361.7|6358.9|6361|6358.2|6361.7|6358.9|6361|6358.2|1
1618306900000|2021-04-13 09:41:40|6361.2|6358.4|6361.5|6358.7|6361.5|6358.7|6361|6358.2|15
1618306910000|2021-04-13 09:41:50|6361.7|6358.9|6362.5|6359.7|6362.7|6359.9|6361.7|6358.9|11
1618306920000|2021-04-13 09:42:00|6362.2|6359.4|6365|6362.2|6366.2|6363.4|6362.2|6359.4|52
1618306930000|2021-04-13 09:42:10|6365.2|6362.4|6364.5|6361.7|6365.2|6362.4|6364|6361.2|16
1618306950000|2021-04-13 09:42:30|6364.7|6361.9|6365.2|6362.4|6365.5|6362.7|6364.5|6361.7|19
1618306960000|2021-04-13 09:42:40|6364.7|6361.9|6366.5|6363.7|6366.5|6363.7|6364.7|6361.9|62
1618306970000|2021-04-13 09:42:50|6366.2|6363.4|6366.5|6363.7|6366.7|6363.9|6366|6363.2|12
1618306980000|2021-04-13 09:43:00|6366.7|6363.9|6366.5|6363.7|6366.7|6363.9|6366.5|6363.7|2
1618306990000|2021-04-13 09:43:10|6365.7|6362.9|6365|6362.2|6365.7|6362.9|6364.5|6361.7|29
1618307000000|2021-04-13 09:43:20|6365.2|6362.4|6366.5|6363.7|6366.5|6363.7|6365.2|6362.4|13
1618307010000|2021-04-13 09:43:30|6366.7|6363.9|6365.7|6362.9|6366.7|6363.9|6365.7|6362.9|11
1618307020000|2021-04-13 09:43:40|6366|6363.2|6365.7|6362.9|6366.5|6363.7|6365.7|6362.9|68
1618307030000|2021-04-13 09:43:50|6365.2|6362.4|6365.5|6362.7|6366.2|6363.4|6365.2|6362.4|9
1618307040000|2021-04-13 09:44:00|6365.7|6362.9|6366|6363.2|6366.2|6363.4|6365.7|6362.9|5
1618307050000|2021-04-13 09:44:10|6366.5|6363.7|6366.2|6363.4|6366.5|6363.7|6366.2|6363.4|13
1618307060000|2021-04-13 09:44:20|6366.5|6363.7|6366.5|6363.7|6366.5|6363.7|6366.2|6363.4|48
1618307070000|2021-04-13 09:44:30|6366.7|6363.9|6366.5|6363.7|6366.7|6363.9|6366|6363.2|4
1618307080000|2021-04-13 09:44:40|6366|6363.2|6366.2|6363.4|6366.5|6363.7|6366|6363.2|11
1618307090000|2021-04-13 09:44:50|6366.7|6363.9|6366.7|6363.9|6366.7|6363.9|6366.7|6363.9|161
1618307100000|2021-04-13 09:45:00|||||||||40
1618307110000|2021-04-13 09:45:10|6366.5|6363.7|6366|6363.2|6366.5|6363.7|6365.7|6362.9|24
1618307120000|2021-04-13 09:45:20|6365.5|6362.7|6365.5|6362.7|6366|6363.2|6365.5|6362.7|6
1618307130000|2021-04-13 09:45:30|6365.7|6362.9|6364.2|6361.4|6366|6363.2|6364.2|6361.4|33
1618307140000|2021-04-13 09:45:40|6364.5|6361.7|6364.7|6361.9|6365|6362.2|6363.7|6360.9|12
1618307150000|2021-04-13 09:45:50|6365.2|6362.4|6366.2|6363.4|6366.2|6363.4|6365.2|6362.4|27
1618307160000|2021-04-13 09:46:00|6366.5|6363.7|6366.5|6363.7|6366.5|6363.7|6366.5|6363.7|7
1618307170000|2021-04-13 09:46:10|6366.7|6363.9|6366.7|6363.9|6366.7|6363.9|6366.7|6363.9|1
1618307180000|2021-04-13 09:46:20|6366.5|6363.7|6366.5|6363.7|6366.5|6363.7|6366.5|6363.7|12
1618307190000|2021-04-13 09:46:30|6365.7|6362.9|6365.7|6362.9|6365.7|6362.9|6365.7|6362.9|10
1618307200000|2021-04-13 09:46:40|6365.5|6362.7|6365.5|6362.7|6365.5|6362.7|6365.5|6362.7|0
1618307210000|2021-04-13 09:46:50|6366|6363.2|6365.5|6362.7|6366|6363.2|6365.5|6362.7|7
1618307220000|2021-04-13 09:47:00|6365.7|6362.9|6365.7|6362.9|6366|6363.2|6365.7|6362.9|3
1618307230000|2021-04-13 09:47:10|6366|6363.2|6366|6363.2|6366.5|6363.7|6366|6363.2|11
1618307240000|2021-04-13 09:47:20|6365.7|6362.9|6366|6363.2|6366|6363.2|6365.7|6362.9|12
1618307250000|2021-04-13 09:47:30|6365.7|6362.9|6365.2|6362.4|6366|6363.2|6364.5|6361.7|14
1618307260000|2021-04-13 09:47:40|6364.7|6361.9|6364|6361.2|6364.7|6361.9|6363.7|6360.9|10
1618307270000|2021-04-13 09:47:50|6363.7|6360.9|6364|6361.2|6364|6361.2|6363.7|6360.9|2
1618307280000|2021-04-13 09:48:00|6363.7|6360.9|6363.7|6360.9|6363.7|6360.9|6363.7|6360.9|1
1618307290000|2021-04-13 09:48:10|6364.5|6361.7|6364.5|6361.7|6364.5|6361.7|6364.5|6361.7|1
1618307300000|2021-04-13 09:48:20|6364.7|6361.9|6366.2|6363.4|6366.2|6363.4|6364.7|6361.9|40
1618307310000|2021-04-13 09:48:30|6366|6363.2|6365.7|6362.9|6366|6363.2|6365.7|6362.9|38
1618307320000|2021-04-13 09:48:40|6365.5|6362.7|6365.2|6362.4|6365.5|6362.7|6364.7|6361.9|2
1618307340000|2021-04-13 09:49:00|6365.5|6362.7|6365.2|6362.4|6366.5|6363.7|6364.7|6361.9|468
1618307350000|2021-04-13 09:49:10|6365|6362.2|6364.5|6361.7|6365|6362.2|6364.5|6361.7|10
1618307360000|2021-04-13 09:49:20|6364.2|6361.4|6363.7|6360.9|6364.2|6361.4|6363.7|6360.9|1
1618307370000|2021-04-13 09:49:30|6364.5|6361.7|6364.5|6361.7|6364.5|6361.7|6364.5|6361.7|7
1618307380000|2021-04-13 09:49:40|6364|6361.2|6364.5|6361.7|6364.5|6361.7|6363.7|6360.9|18
1618307390000|2021-04-13 09:49:50|6364.2|6361.4|6364|6361.2|6364.2|6361.4|6363.7|6360.9|26
1618307400000|2021-04-13 09:50:00|6363.7|6360.9|6358.7|6355.9|6364|6361.2|6358.5|6355.7|55
1618307410000|2021-04-13 09:50:10|6360|6357.2|6360.5|6357.7|6360.5|6357.7|6360|6357.2|54
1618307420000|2021-04-13 09:50:20|6360|6357.2|6360|6357.2|6360|6357.2|6359.7|6356.9|2
1618307430000|2021-04-13 09:50:30|6360.2|6357.4|6360.2|6357.4|6360.5|6357.7|6360.2|6357.4|2
1618307440000|2021-04-13 09:50:40|6360.5|6357.7|6361.2|6358.4|6361.2|6358.4|6360.2|6357.4|25
1618307450000|2021-04-13 09:50:50|6361.5|6358.7|6362|6359.2|6362|6359.2|6361.5|6358.7|5
1618307460000|2021-04-13 09:51:00|6362.5|6359.7|6366.2|6363.4|6366.5|6363.7|6361.7|6358.9|59
1618307470000|2021-04-13 09:51:10|6366.5|6363.7|6365.5|6362.7|6366.7|6363.9|6365.5|6362.7|27
1618307480000|2021-04-13 09:51:20|6364.7|6361.9|6364.7|6361.9|6365|6362.2|6364.7|6361.9|7
1618307490000|2021-04-13 09:51:30|6365|6362.2|6365|6362.2|6365.5|6362.7|6365|6362.2|7
1618307500000|2021-04-13 09:51:40|||||||||25
1618307510000|2021-04-13 09:51:50|6364.5|6361.7|6364.5|6361.7|6365.5|6362.7|6364.5|6361.7|17
1618307520000|2021-04-13 09:52:00|6364|6361.2|6365.5|6362.7|6365.5|6362.7|6364|6361.2|12
1618307530000|2021-04-13 09:52:10|6365.2|6362.4|6366.5|6363.7|6366.5|6363.7|6365.2|6362.4|3
1618307540000|2021-04-13 09:52:20|6366.7|6363.9|6366.7|6363.9|6366.7|6363.9|6366.7|6363.9|31
1618307550000|2021-04-13 09:52:30|6366.5|6363.7|6366.5|6363.7|6366.5|6363.7|6366.5|6363.7|16
1618307560000|2021-04-13 09:52:40|6366.7|6363.9|6366.5|6363.7|6366.7|6363.9|6366.5|6363.7|58
1618307570000|2021-04-13 09:52:50|6367.5|6364.7|6371|6368.2|6372.5|6369.7|6367.5|6364.7|251
1618307580000|2021-04-13 09:53:00|6370.7|6367.9|6370.7|6367.9|6372.2|6369.4|6370.5|6367.7|17
1618307590000|2021-04-13 09:53:10|6370.9|6368.1|6369.5|6366.7|6371|6368.2|6369.2|6366.4|41
1618307600000|2021-04-13 09:53:20|6369.2|6366.4|6369.2|6366.4|6369.5|6366.7|6368.7|6365.9|9
1618307610000|2021-04-13 09:53:30|6369.5|6366.7|6369.5|6366.7|6369.5|6366.7|6368.7|6365.9|3
1618307620000|2021-04-13 09:53:40|6369.2|6366.4|6367.7|6364.9|6369.2|6366.4|6367.7|6364.9|16
1618307630000|2021-04-13 09:53:50|6368|6365.2|6368.2|6365.4|6368.2|6365.4|6367.5|6364.7|5
1618307640000|2021-04-13 09:54:00|6368|6365.2|6368.2|6365.4|6368.7|6365.9|6368|6365.2|3
1618307650000|2021-04-13 09:54:10|6368.5|6365.7|6369.2|6366.4|6370.2|6367.4|6368.5|6365.7|107
1618307660000|2021-04-13 09:54:20|6369.5|6366.7|6368.7|6365.9|6369.5|6366.7|6368.7|6365.9|37
1618307670000|2021-04-13 09:54:30|6368.5|6365.7|6368.7|6365.9|6369.7|6366.9|6368.5|6365.7|8
1618307690000|2021-04-13 09:54:50|6368.9|6366.1|6368.5|6365.7|6369.2|6366.4|6367.7|6364.9|44
1618307700000|2021-04-13 09:55:00|||||||||50
1618307710000|2021-04-13 09:55:10|6368.7|6365.9|6365.2|6362.4|6368.7|6365.9|6365.2|6362.4|41
1618307720000|2021-04-13 09:55:20|6365.5|6362.7|6366|6363.2|6366|6363.2|6365.5|6362.7|3
1618307730000|2021-04-13 09:55:30|6365.7|6362.9|6366|6363.2|6366|6363.2|6365.7|6362.9|0
1618307740000|2021-04-13 09:55:40|6367.5|6364.7|6366.2|6363.4|6367.5|6364.7|6366.2|6363.4|12
1618307750000|2021-04-13 09:55:50|||||||||11
1618307760000|2021-04-13 09:56:00|6366|6363.2|6365.7|6362.9|6366.5|6363.7|6365.5|6362.7|19
1618307770000|2021-04-13 09:56:10|6366.2|6363.4|6367.2|6364.4|6367.2|6364.4|6366.2|6363.4|0
1618307780000|2021-04-13 09:56:20|6366.7|6363.9|6367.2|6364.4|6367.2|6364.4|6366.7|6363.9|0
1618307790000|2021-04-13 09:56:30|6367|6364.2|6367|6364.2|6367.5|6364.7|6366.5|6363.7|5
1618307800000|2021-04-13 09:56:40|6367.2|6364.4|6367.5|6364.7|6367.5|6364.7|6367.2|6364.4|0
1618307810000|2021-04-13 09:56:50|6367.7|6364.9|6368.7|6365.9|6369.5|6366.7|6367.7|6364.9|40
1618307820000|2021-04-13 09:57:00|6369|6366.2|6369.2|6366.4|6369.5|6366.7|6368.2|6365.4|19
1618307830000|2021-04-13 09:57:10|6368.7|6365.9|6369|6366.2|6369|6366.2|6368.2|6365.4|18
1618307840000|2021-04-13 09:57:20|6368.7|6365.9|6368.2|6365.4|6369.2|6366.4|6368.2|6365.4|22
1618307850000|2021-04-13 09:57:30|6368.5|6365.7|6369.2|6366.4|6369.5|6366.7|6368.5|6365.7|10
1618307860000|2021-04-13 09:57:40|6368.7|6365.9|6366.7|6363.9|6369|6366.2|6366.5|6363.7|30
1618307870000|2021-04-13 09:57:50|6367|6364.2|6367.5|6364.7|6367.5|6364.7|6367|6364.2|53
1618307880000|2021-04-13 09:58:00|6367.7|6364.9|6368.2|6365.4|6368.2|6365.4|6367.7|6364.9|1
1618307890000|2021-04-13 09:58:10|6368.5|6365.7|6369|6366.2|6369|6366.2|6367.7|6364.9|9
1618307900000|2021-04-13 09:58:20|6368.7|6365.9|6368.7|6365.9|6369|6366.2|6368.5|6365.7|2
1618307910000|2021-04-13 09:58:30|6368.5|6365.7|6368.5|6365.7|6368.5|6365.7|6368.5|6365.7|3
1618307920000|2021-04-13 09:58:40|6368.7|6365.9|6368.5|6365.7|6368.7|6365.9|6367.7|6364.9|3
1618307930000|2021-04-13 09:58:50|6369|6366.2|6368.7|6365.9|6369|6366.2|6368.7|6365.9|13
1618307940000|2021-04-13 09:59:00|6368.5|6365.7|6369.2|6366.4|6369.2|6366.4|6368.5|6365.7|6
1618307950000|2021-04-13 09:59:10|6369.9|6367.1|6371.5|6368.7|6371.7|6368.9|6369.9|6367.1|42
1618307960000|2021-04-13 09:59:20|6371.2|6368.4|6372.2|6369.4|6372.2|6369.4|6371|6368.2|9
1618307970000|2021-04-13 09:59:30|6372.5|6369.7|6372.2|6369.4|6372.7|6369.9|6372.2|6369.4|16
1618307980000|2021-04-13 09:59:40|6372.5|6369.7|6372|6369.2|6372.5|6369.7|6372|6369.2|13
1618307990000|2021-04-13 09:59:50|6371.7|6368.9|6372|6369.2|6372.5|6369.7|6371.7|6368.9|19
1618308000000|2021-04-13 10:00:00|6371.5|6368.7|6372|6369.2|6372.5|6369.7|6370.7|6367.9|22
1618308010000|2021-04-13 10:00:10|6372.5|6369.7|6371.2|6368.4|6372.5|6369.7|6371|6368.2|18
1618308020000|2021-04-13 10:00:20|6371.7|6368.9|6370.7|6367.9|6371.7|6368.9|6370.7|6367.9|12
1618308030000|2021-04-13 10:00:30|6371.2|6368.4|6371.5|6368.7|6371.5|6368.7|6370|6367.2|15
1618308040000|2021-04-13 10:00:40|6370.7|6367.9|6371|6368.2|6371.5|6368.7|6370.7|6367.9|14
1618308050000|2021-04-13 10:00:50|6370.5|6367.7|6370.2|6367.4|6370.5|6367.7|6370.2|6367.4|6
1618308060000|2021-04-13 10:01:00|6370.5|6367.7|6374.5|6371.7|6377.7|6374.9|6370.5|6367.7|222
1618308070000|2021-04-13 10:01:10|6373.7|6370.9|6374|6371.2|6374|6371.2|6373.5|6370.7|32
1618308080000|2021-04-13 10:01:20|6373.7|6370.9|6372|6369.2|6373.7|6370.9|6371.5|6368.7|52
1618308090000|2021-04-13 10:01:30|6372.2|6369.4|6371.5|6368.7|6372.2|6369.4|6371.5|6368.7|4
1618308100000|2021-04-13 10:01:40|6371.2|6368.4|6370.7|6367.9|6371.2|6368.4|6370.7|6367.9|21
1618308110000|2021-04-13 10:01:50|6369.5|6366.7|6367.7|6364.9|6369.7|6366.9|6367.7|6364.9|95
1618308120000|2021-04-13 10:02:00|6367.9|6365.1|6368.5|6365.7|6369.2|6366.4|6367.9|6365.1|15
1618308130000|2021-04-13 10:02:10|6367.7|6364.9|6365.7|6362.9|6367.7|6364.9|6365.7|6362.9|32
1618308140000|2021-04-13 10:02:20|6365.5|6362.7|6366|6363.2|6366.7|6363.9|6365.5|6362.7|13
1618308150000|2021-04-13 10:02:30|6365.7|6362.9|6366|6363.2|6366.5|6363.7|6365.7|6362.9|40
1618308160000|2021-04-13 10:02:40|6365.5|6362.7|6365.5|6362.7|6365.5|6362.7|6365.5|6362.7|11
1618308170000|2021-04-13 10:02:50|6365.2|6362.4|6364|6361.2|6365.5|6362.7|6363.7|6360.9|117
1618308180000|2021-04-13 10:03:00|6365.1|6361.1|6364.7|6361.9|6366|6363.2|6364.7|6361.1|11
1618308190000|2021-04-13 10:03:10|6365.2|6362.4|6364.7|6361.9|6365.5|6362.7|6364.7|6361.9|9
1618308200000|2021-04-13 10:03:20|6365.2|6362.4|6365.5|6362.7|6365.7|6362.9|6365.2|6362.4|34
1618308220000|2021-04-13 10:03:40|6365.7|6362.9|6367.2|6364.4|6367.2|6364.4|6365.7|6362.9|20
1618308230000|2021-04-13 10:03:50|6368.7|6365.9|6367.7|6364.9|6369|6366.2|6367.7|6364.9|3
1618308240000|2021-04-13 10:04:00|6367.5|6364.7|6368|6365.2|6368.5|6365.7|6367.5|6364.7|4
1618308250000|2021-04-13 10:04:10|6368.2|6365.4|6367.7|6364.9|6368.2|6365.4|6367.7|6364.9|3
1618308260000|2021-04-13 10:04:20|6367.4|6364.6|6367.5|6364.7|6367.5|6364.7|6367.4|6364.6|1
1618308270000|2021-04-13 10:04:30|6367.7|6364.9|6369.5|6366.7|6369.5|6366.7|6367.7|6364.9|8
1618308280000|2021-04-13 10:04:40|6369.7|6366.9|6369.7|6366.9|6370|6367.2|6369.7|6366.9|4
1618308290000|2021-04-13 10:04:50|6369.5|6366.7|6369|6366.2|6369.5|6366.7|6368.5|6365.7|12
1618308300000|2021-04-13 10:05:00|6368.7|6365.9|6369.2|6366.4|6369.2|6366.4|6368.5|6365.7|2
1618308310000|2021-04-13 10:05:10|6369.5|6366.7|6370|6367.2|6370|6367.2|6369.5|6366.7|4
1618308320000|2021-04-13 10:05:20|6370.2|6367.4|6371.2|6368.4|6371.2|6368.4|6370.2|6367.4|81
1618308330000|2021-04-13 10:05:30|6371.7|6368.9|6370.9|6368.1|6371.7|6368.9|6370.7|6367.9|7
1618308340000|2021-04-13 10:05:40|6370.2|6367.4|6370.2|6367.4|6370.2|6367.4|6370.2|6367.4|0
1618308350000|2021-04-13 10:05:50|6370.5|6367.7|6373.2|6370.4|6373.2|6370.4|6370.5|6367.7|24
1618308360000|2021-04-13 10:06:00|6372.9|6370.1|6373|6370.2|6373.2|6370.4|6372.7|6369.9|1
1618308370000|2021-04-13 10:06:10|6372.9|6370.1|6372.4|6369.6|6373.2|6370.4|6372.2|6369.4|13
1618308380000|2021-04-13 10:06:20|6372.7|6369.9|6371.9|6369.1|6372.7|6369.9|6371.7|6368.9|50
1618308390000|2021-04-13 10:06:30|6371.7|6368.9|6371.2|6368.4|6371.7|6368.9|6370.7|6367.9|11
1618308400000|2021-04-13 10:06:40|6371.5|6368.7|6371.7|6368.9|6372.2|6369.4|6371.5|6368.7|10
1618308410000|2021-04-13 10:06:50|6371.2|6368.4|6372.2|6369.4|6372.5|6369.7|6371.2|6368.4|3
1618308420000|2021-04-13 10:07:00|6372.5|6369.7|6372.2|6369.4|6372.7|6369.9|6372.2|6369.4|8
1618308430000|2021-04-13 10:07:10|6372.5|6369.7|6372.2|6369.4|6372.5|6369.7|6372.2|6369.4|1
1618308440000|2021-04-13 10:07:20|6372.7|6369.9|6373.9|6371.1|6374.5|6371.7|6372.7|6369.9|17
1618308450000|2021-04-13 10:07:30|6373.7|6370.9|6374.2|6371.4|6374.7|6371.9|6373.7|6370.9|34
1618308460000|2021-04-13 10:07:40|6373.7|6370.9|6371.2|6368.4|6374.5|6371.7|6370.9|6368.1|118
1618308470000|2021-04-13 10:07:50|6372.5|6369.7|6372.2|6369.4|6372.5|6369.7|6371.7|6368.9|20
1618308480000|2021-04-13 10:08:00|6371.9|6369.1|6372.5|6369.7|6372.5|6369.7|6371.9|6369.1|2
1618308490000|2021-04-13 10:08:10|6372.2|6369.4|6373.2|6370.4|6373.2|6370.4|6372.2|6369.4|9
1618308500000|2021-04-13 10:08:20|6373.4|6370.6|6373.4|6370.6|6373.4|6370.6|6373.4|6370.6|0
1618308510000|2021-04-13 10:08:30|6373.2|6370.4|6372.4|6369.6|6373.7|6370.9|6372.4|6369.6|9
1618308520000|2021-04-13 10:08:40|6372.2|6369.4|6372.4|6369.6|6372.4|6369.6|6371.7|6368.9|2
1618308530000|2021-04-13 10:08:50|6372.9|6370.1|6373.4|6370.6|6373.4|6370.6|6372.9|6370.1|6
1618308540000|2021-04-13 10:09:00|6373.7|6370.9|6374.4|6371.6|6374.4|6371.6|6373.7|6370.9|8
1618308550000|2021-04-13 10:09:10|6374.2|6371.4|6373.4|6370.6|6374.2|6371.4|6373.4|6370.6|1
1618308560000|2021-04-13 10:09:20|||||||||8
1618308580000|2021-04-13 10:09:40|6373.9|6371.1|6373.4|6370.6|6374.2|6371.4|6373.4|6370.6|17
1618308590000|2021-04-13 10:09:50|6373.7|6370.9|6373.4|6370.6|6374.2|6371.4|6373.4|6370.6|1
1618308600000|2021-04-13 10:10:00|6374.4|6371.6|6377.2|6374.4|6377.4|6374.6|6374.4|6371.6|26
1618308610000|2021-04-13 10:10:10|6375.2|6372.4|6373.2|6370.4|6375.2|6372.4|6373.2|6370.4|12
1618308620000|2021-04-13 10:10:20|6372.7|6369.9|6373.7|6370.9|6373.7|6370.9|6372.7|6369.9|5
1618308630000|2021-04-13 10:10:30|6373.2|6370.4|6372.7|6369.9|6373.4|6370.6|6372.7|6369.9|6
1618308640000|2021-04-13 10:10:40|6372.2|6369.4|6371.9|6369.1|6372.2|6369.4|6371.7|6368.9|9
1618308650000|2021-04-13 10:10:50|6371.7|6368.9|6374.9|6372.1|6374.9|6372.1|6371.7|6368.9|102
1618308660000|2021-04-13 10:11:00|6374.4|6371.6|6375.2|6372.4|6375.4|6372.6|6374.4|6371.6|17
1618308670000|2021-04-13 10:11:10|6375.7|6372.9|6377.2|6374.4|6377.2|6374.4|6375.7|6372.9|22
1618308680000|2021-04-13 10:11:20|6376.7|6373.9|6371.9|6369.1|6376.7|6373.9|6371.9|6369.1|213
1618308690000|2021-04-13 10:11:30|6372.2|6369.4|6370.9|6368.1|6372.2|6369.4|6370.2|6367.4|26
1618308700000|2021-04-13 10:11:40|6370.7|6367.9|6370.9|6368.1|6370.9|6368.1|6369.9|6367.1|2
1618308710000|2021-04-13 10:11:50|6371.7|6368.9|6371.4|6368.6|6371.9|6369.1|6371.4|6368.6|4
1618308720000|2021-04-13 10:12:00|6371.7|6368.9|6374.7|6371.9|6374.7|6371.9|6371.7|6368.9|28
1618308730000|2021-04-13 10:12:10|6375.2|6372.4|6374.7|6371.9|6375.2|6372.4|6374.7|6371.9|19
1618308740000|2021-04-13 10:12:20|6374.4|6371.6|6374.9|6372.1|6374.9|6372.1|6373.7|6370.9|12
1618308750000|2021-04-13 10:12:30|6374.7|6371.9|6375.2|6372.4|6375.4|6372.6|6374.7|6371.9|44
1618308760000|2021-04-13 10:12:40|6375.4|6372.6|6376.7|6373.9|6377.4|6374.6|6375.4|6372.6|16
1618308770000|2021-04-13 10:12:50|6377.4|6374.6|6376.7|6373.9|6377.4|6374.6|6376.4|6373.6|1
1618308780000|2021-04-13 10:13:00|6376.9|6374.1|6376.9|6374.1|6376.9|6374.1|6376.7|6373.9|2
1618308790000|2021-04-13 10:13:10|6377.2|6374.4|6380.9|6378.1|6381.9|6379.1|6376.7|6373.9|56
1618308800000|2021-04-13 10:13:20|6380.7|6377.9|6379.7|6376.9|6380.9|6378.1|6379.7|6376.9|14
1618308810000|2021-04-13 10:13:30|6379.4|6376.6|6380.2|6377.4|6380.2|6377.4|6378.7|6375.9|19
1618308820000|2021-04-13 10:13:40|6379.7|6376.9|6379.9|6377.1|6379.9|6377.1|6379.7|6376.9|4
1618308830000|2021-04-13 10:13:50|6380.4|6377.6|6380.4|6377.6|6380.4|6377.6|6380.4|6377.6|0
1618308840000|2021-04-13 10:14:00|6380.7|6377.9|6379.4|6376.6|6380.9|6378.1|6378.7|6375.9|22
1618308850000|2021-04-13 10:14:10|6378.9|6376.1|6380.4|6377.6|6380.4|6377.6|6378.9|6376.1|71
1618308860000|2021-04-13 10:14:20|6380.7|6377.9|6380.9|6378.1|6382.4|6379.6|6380.7|6377.9|58
1618308870000|2021-04-13 10:14:30|6380.7|6377.9|6380.4|6377.6|6380.7|6377.9|6380.2|6377.4|6
1618308880000|2021-04-13 10:14:40|6379.9|6377.1|6380.4|6377.6|6380.4|6377.6|6379.4|6376.6|2
1618308890000|2021-04-13 10:14:50|6380.2|6377.4|6379.4|6376.6|6380.2|6377.4|6379.4|6376.6|1
1618308900000|2021-04-13 10:15:00|6380|6377.2|6380.7|6377.9|6381.2|6378.4|6379.4|6376.6|10
1618308910000|2021-04-13 10:15:10|6380.9|6378.1|6379.7|6376.9|6380.9|6378.1|6379.7|6376.9|14
1618308920000|2021-04-13 10:15:20|6379.2|6376.4|6379.4|6376.6|6379.4|6376.6|6378.7|6375.9|12
1618308930000|2021-04-13 10:15:30|6378.7|6375.9|6379.2|6376.4|6379.4|6376.6|6378.7|6375.9|45
1618308940000|2021-04-13 10:15:40|6379.4|6376.6|6379.4|6376.6|6379.4|6376.6|6379.2|6376.4|1
1618308950000|2021-04-13 10:15:50|6379.9|6377.1|6378.7|6375.9|6380.2|6377.4|6378.7|6375.9|7
1618308960000|2021-04-13 10:16:00|6379.2|6376.4|6379.4|6376.6|6379.4|6376.6|6378.9|6376.1|3
1618308970000|2021-04-13 10:16:10|6379.2|6376.4|6380.4|6377.6|6380.4|6377.6|6379.2|6376.4|30
1618308980000|2021-04-13 10:16:20|6380.7|6377.9|6382.4|6379.6|6382.9|6380.1|6380.7|6377.9|6
1618308990000|2021-04-13 10:16:30|6382.7|6379.9|6383.9|6381.1|6384.4|6381.6|6382.4|6379.6|66
1618309000000|2021-04-13 10:16:40|6384.4|6381.6|6383.9|6381.1|6384.7|6381.9|6383.7|6380.9|100
1618309010000|2021-04-13 10:16:50|6383.7|6380.9|6383.9|6381.1|6383.9|6381.1|6383.4|6380.6|15
1618309020000|2021-04-13 10:17:00|6384.2|6381.4|6383.4|6380.6|6384.4|6381.6|6383.4|6380.6|72
1618309030000|2021-04-13 10:17:10|6383.7|6380.9|6385.4|6382.6|6385.9|6383.1|6383.7|6380.9|108
1618309040000|2021-04-13 10:17:20|6384.9|6382.1|6384.4|6381.6|6384.9|6382.1|6384.2|6381.4|42
1618309050000|2021-04-13 10:17:30|6384.2|6381.4|6384.2|6381.4|6384.2|6381.4|6384.2|6381.4|4
1618309060000|2021-04-13 10:17:40|6384.4|6381.6|6386.7|6383.9|6387.4|6384.6|6384.4|6381.6|77
1618309070000|2021-04-13 10:17:50|6387.4|6384.6|6386.7|6383.9|6387.4|6384.6|6386.4|6383.6|34
1618309080000|2021-04-13 10:18:00|6386.4|6383.6|6386.4|6383.6|6386.7|6383.9|6386.4|6383.6|28
1618309090000|2021-04-13 10:18:10|6386.7|6383.9|6386.7|6383.9|6386.7|6383.9|6386.4|6383.6|33
1618309100000|2021-04-13 10:18:20|6386.4|6383.6|6386.4|6383.6|6386.4|6383.6|6386.4|6383.6|15
1618309110000|2021-04-13 10:18:30|||||||||10
1618309120000|2021-04-13 10:18:40|6386.7|6383.9|6383.9|6381.1|6386.7|6383.9|6383.7|6380.9|76
1618309130000|2021-04-13 10:18:50|6383.7|6380.9|6382.2|6379.4|6383.7|6380.9|6382.2|6379.4|17
1618309140000|2021-04-13 10:19:00|6382.4|6379.6|6380.7|6377.9|6382.4|6379.6|6380.7|6377.9|42
1618309150000|2021-04-13 10:19:10|6380.9|6378.1|6381.4|6378.6|6381.4|6378.6|6380.7|6377.9|10
1618309160000|2021-04-13 10:19:20|6381.7|6378.9|6383.7|6380.9|6383.9|6381.1|6381.7|6378.9|53
1618309170000|2021-04-13 10:19:30|6383.4|6380.6|6383.7|6380.9|6384.4|6381.6|6383.4|6380.6|17
1618309180000|2021-04-13 10:19:40|6383.4|6380.6|6382.9|6380.1|6383.4|6380.6|6382.2|6379.4|19
1618309190000|2021-04-13 10:19:50|6382.4|6379.6|6381.4|6378.6|6382.4|6379.6|6381.4|6378.6|13
1618309200000|2021-04-13 10:20:00|6381.9|6379.1|6381.4|6378.6|6381.9|6379.1|6381.4|6378.6|1
1618309210000|2021-04-13 10:20:10|6381.7|6378.9|6382.9|6380.1|6382.9|6380.1|6381.7|6378.9|9
1618309220000|2021-04-13 10:20:20|6382.7|6379.9|6382.7|6379.9|6383.4|6380.6|6382.7|6379.9|6
1618309230000|2021-04-13 10:20:30|6382.9|6380.1|6382.9|6380.1|6383.4|6380.6|6382.7|6379.9|5
1618309240000|2021-04-13 10:20:40|6382.4|6379.6|6384.9|6382.1|6384.9|6382.1|6382.4|6379.6|2
1618309250000|2021-04-13 10:20:50|6384.7|6381.9|6383.4|6380.6|6384.7|6381.9|6383.4|6380.6|8
1618309260000|2021-04-13 10:21:00|6384.4|6381.6|6385.4|6382.6|6385.4|6382.6|6384.4|6381.6|6
1618309270000|2021-04-13 10:21:10|6385.7|6382.9|6386.4|6383.6|6386.7|6383.9|6385.7|6382.9|28
1618309280000|2021-04-13 10:21:20|6386.7|6383.9|6386.4|6383.6|6386.7|6383.9|6386.4|6383.6|33
1618309290000|2021-04-13 10:21:30|6386.2|6383.4|6385.9|6383.1|6386.2|6383.4|6385.7|6382.9|20
1618309300000|2021-04-13 10:21:40|6385.4|6382.6|6384.4|6381.6|6385.4|6382.6|6384.4|6381.6|23
1618309310000|2021-04-13 10:21:50|6384.2|6381.4|6383.9|6381.1|6384.2|6381.4|6383.9|6381.1|26
1618309320000|2021-04-13 10:22:00|6383.4|6380.6|6383.4|6380.6|6384.4|6381.6|6383.4|6380.6|3
1618309330000|2021-04-13 10:22:10|6383.9|6381.1|6385.2|6382.4|6385.2|6382.4|6383.9|6381.1|6
1618309340000|2021-04-13 10:22:20|6385.4|6382.6|6385.9|6383.1|6386.4|6383.6|6385.4|6382.6|10
1618309350000|2021-04-13 10:22:30|6385.4|6382.6|6385.9|6383.1|6386.2|6383.4|6385.4|6382.6|13
1618309360000|2021-04-13 10:22:40|6385.7|6382.9|6385.9|6383.1|6386.2|6383.4|6385.4|6382.6|1
1618309370000|2021-04-13 10:22:50|6385.7|6382.9|6384.7|6381.9|6385.7|6382.9|6384.7|6381.9|18
1618309380000|2021-04-13 10:23:00|6384.4|6381.6|6383.7|6380.9|6384.4|6381.6|6382.9|6380.1|33
1618309390000|2021-04-13 10:23:10|6383.9|6381.1|6384.2|6381.4|6384.2|6381.4|6383.9|6381.1|13
1618309400000|2021-04-13 10:23:20|6383.7|6380.9|6383.7|6380.9|6383.7|6380.9|6383.7|6380.9|0
1618309410000|2021-04-13 10:23:30|6383.9|6381.1|6383.9|6381.1|6383.9|6381.1|6383.7|6380.9|1
1618309420000|2021-04-13 10:23:40|6383.7|6380.9|6383.9|6381.1|6384.2|6381.4|6383.7|6380.9|2
1618309430000|2021-04-13 10:23:50|6383.4|6380.6|6383.4|6380.6|6384.2|6381.4|6383.4|6380.6|1
1618309440000|2021-04-13 10:24:00|6383.2|6380.4|6380.7|6377.9|6383.2|6380.4|6380.4|6377.6|36
1618309450000|2021-04-13 10:24:10|6379.7|6376.9|6379.9|6377.1|6380.2|6377.4|6379.7|6376.9|43
1618309460000|2021-04-13 10:24:20|6380.4|6377.6|6380.4|6377.6|6380.7|6377.9|6380.2|6377.4|21
1618309470000|2021-04-13 10:24:30|6380.7|6377.9|6382.2|6379.4|6382.2|6379.4|6380.7|6377.9|17
1618309480000|2021-04-13 10:24:40|6382.4|6379.6|6381.4|6378.6|6382.4|6379.6|6381.4|6378.6|5
1618309490000|2021-04-13 10:24:50|6381.2|6378.4|6380.7|6377.9|6381.2|6378.4|6380.7|6377.9|17
1618309500000|2021-04-13 10:25:00|6380.4|6377.6|6380.7|6377.9|6380.9|6378.1|6380.2|6377.4|7
1618309510000|2021-04-13 10:25:10|6380.4|6377.6|6380.7|6377.9|6380.9|6378.1|6380.4|6377.6|4
1618309520000|2021-04-13 10:25:20|6380.4|6377.6|6380.7|6377.9|6380.7|6377.9|6380.4|6377.6|7
1618309530000|2021-04-13 10:25:30|6380.4|6377.6|6380.2|6377.4|6380.7|6377.9|6379.9|6377.1|28
1618309540000|2021-04-13 10:25:40|6379.9|6377.1|6380.9|6378.1|6380.9|6378.1|6379.9|6377.1|11
1618309550000|2021-04-13 10:25:50|6380.4|6377.6|6379.4|6376.6|6380.4|6377.6|6379.4|6376.6|63
1618309560000|2021-04-13 10:26:00|6379.2|6376.4|6378.9|6376.1|6379.7|6376.9|6378.9|6376.1|50
1618309570000|2021-04-13 10:26:10|6379.4|6376.6|6378.9|6376.1|6379.7|6376.9|6378.9|6376.1|19
1618309580000|2021-04-13 10:26:20|6378.7|6375.9|6378.4|6375.6|6378.9|6376.1|6378.4|6375.6|1
1618309590000|2021-04-13 10:26:30|6377.9|6375.1|6378.2|6375.4|6378.4|6375.6|6377.4|6374.6|19
1618309600000|2021-04-13 10:26:40|6378.4|6375.6|6378.2|6375.4|6378.4|6375.6|6378.2|6375.4|1
1618309610000|2021-04-13 10:26:50|6377.9|6375.1|6377.9|6375.1|6378.2|6375.4|6377.9|6375.1|8
1618309620000|2021-04-13 10:27:00|6377.7|6374.9|6377.9|6375.1|6378.2|6375.4|6377.7|6374.9|3
1618309630000|2021-04-13 10:27:10|6377.7|6374.9|6377.9|6375.1|6377.9|6375.1|6376.7|6373.9|30
1618309640000|2021-04-13 10:27:20|6377.7|6374.9|6377.9|6375.1|6377.9|6375.1|6377.4|6374.6|14
1618309650000|2021-04-13 10:27:30|6377.7|6374.9|6377.7|6374.9|6378.2|6375.4|6377.7|6374.9|4
1618309660000|2021-04-13 10:27:40|6377.4|6374.6|6377.4|6374.6|6377.4|6374.6|6376.7|6373.9|6
1618309670000|2021-04-13 10:27:50|6377.9|6375.1|6377.9|6375.1|6377.9|6375.1|6377.9|6375.1|1
1618309680000|2021-04-13 10:28:00|6377.7|6374.9|6378.2|6375.4|6378.2|6375.4|6377.4|6374.6|16
1618309690000|2021-04-13 10:28:10|6378.7|6375.9|6377.4|6374.6|6379.2|6376.4|6376.7|6373.9|27
1618309700000|2021-04-13 10:28:20|6377.9|6375.1|6377.9|6375.1|6377.9|6375.1|6377.7|6374.9|5
1618309710000|2021-04-13 10:28:30|6377.4|6374.6|6378.2|6375.4|6378.2|6375.4|6377.4|6374.6|1
1618309720000|2021-04-13 10:28:40|6377.9|6375.1|6377.9|6375.1|6377.9|6375.1|6377.4|6374.6|2
1618309730000|2021-04-13 10:28:50|6377.4|6374.6|6377.7|6374.9|6377.7|6374.9|6377.4|6374.6|3
1618309740000|2021-04-13 10:29:00|6377.9|6375.1|6378.4|6375.6|6378.4|6375.6|6377.9|6375.1|0
1618309750000|2021-04-13 10:29:10|6378.7|6375.9|6378.9|6376.1|6379.2|6376.4|6378.7|6375.9|19
1618309760000|2021-04-13 10:29:20|6378.7|6375.9|6378.7|6375.9|6378.9|6376.1|6378.7|6375.9|1
1618309770000|2021-04-13 10:29:30|6379.2|6376.4|6379.2|6376.4|6379.2|6376.4|6379.2|6376.4|16
1618309780000|2021-04-13 10:29:40|6378.7|6375.9|6378.9|6376.1|6378.9|6376.1|6378.4|6375.6|5
1618309790000|2021-04-13 10:29:50|6378.4|6375.6|6378.4|6375.6|6378.7|6375.9|6378.4|6375.6|4
1618309800000|2021-04-13 10:30:00|6378.7|6375.9|6378.4|6375.6|6378.9|6376.1|6378.4|6375.6|6
1618309810000|2021-04-13 10:30:10|6378.7|6375.9|6382.4|6379.6|6383.2|6380.4|6378.4|6375.6|152
1618309820000|2021-04-13 10:30:20|6382.7|6379.9|6384.7|6381.9|6385.2|6382.4|6382.4|6379.6|99
1618309830000|2021-04-13 10:30:30|6384.9|6382.1|6382.7|6379.9|6384.9|6382.1|6382.4|6379.6|28
1618309840000|2021-04-13 10:30:40|6382.4|6379.6|6382.7|6379.9|6383.2|6380.4|6382.4|6379.6|11
1618309850000|2021-04-13 10:30:50|6382.4|6379.6|6381.7|6378.9|6382.4|6379.6|6381.4|6378.6|54
1618309860000|2021-04-13 10:31:00|6381.4|6378.6|6381.4|6378.6|6381.4|6378.6|6381.4|6378.6|18
1618309870000|2021-04-13 10:31:10|6381.9|6379.1|6382.4|6379.6|6382.4|6379.6|6381.9|6379.1|2
1618309880000|2021-04-13 10:31:20|6382.9|6380.1|6383.4|6380.6|6383.7|6380.9|6382.4|6379.6|34
1618309890000|2021-04-13 10:31:30|6382.9|6380.1|6380.9|6378.1|6382.9|6380.1|6380.7|6377.9|19
1618309900000|2021-04-13 10:31:40|6379.7|6376.9|6378.2|6375.4|6379.7|6376.9|6378.2|6375.4|14
1618309910000|2021-04-13 10:31:50|6377.4|6374.6|6375.4|6372.6|6377.4|6374.6|6375.4|6372.6|23
1618309920000|2021-04-13 10:32:00|6375.2|6372.4|6373.4|6370.6|6375.4|6372.6|6372.7|6369.9|70
1618309930000|2021-04-13 10:32:10|6373.9|6371.1|6375.7|6372.9|6375.9|6373.1|6373.9|6371.1|25
1618309940000|2021-04-13 10:32:20|6375.4|6372.6|6375.9|6373.1|6376.4|6373.6|6374.7|6371.9|51
1618309950000|2021-04-13 10:32:30|6375.7|6372.9|6374.9|6372.1|6375.7|6372.9|6374.4|6371.6|19
1618309960000|2021-04-13 10:32:40|6374.4|6371.6|6375.4|6372.6|6375.4|6372.6|6374.4|6371.6|0
1618309970000|2021-04-13 10:32:50|6375.2|6372.4|6373.7|6370.9|6375.4|6372.6|6373.7|6370.9|15
1618309980000|2021-04-13 10:33:00|6373.2|6370.4|6373.4|6370.6|6373.4|6370.6|6372.4|6369.6|2
1618309990000|2021-04-13 10:33:10|6373.9|6371.1|6372.9|6370.1|6373.9|6371.1|6372.4|6369.6|6
1618310000000|2021-04-13 10:33:20|6373.2|6370.4|6373.4|6370.6|6373.7|6370.9|6373.2|6370.4|24
1618310010000|2021-04-13 10:33:30|6373.7|6370.9|6372.9|6370.1|6373.7|6370.9|6372.4|6369.6|18
1618310020000|2021-04-13 10:33:40|6372.7|6369.9|6372.7|6369.9|6372.7|6369.9|6372.4|6369.6|0
1618310030000|2021-04-13 10:33:50|6372.9|6370.1|6372.7|6369.9|6373.4|6370.6|6372.7|6369.9|19
1618310040000|2021-04-13 10:34:00|6371.9|6369.1|6372.2|6369.4|6372.4|6369.6|6371.7|6368.9|35
1618310050000|2021-04-13 10:34:10|6371.9|6369.1|6372.7|6369.9|6372.7|6369.9|6371.9|6369.1|12
1618310060000|2021-04-13 10:34:20|||||||||2
1618310070000|2021-04-13 10:34:30|6373.4|6370.6|6374.7|6371.9|6375.2|6372.4|6373.4|6370.6|27
1618310080000|2021-04-13 10:34:40|6374.4|6371.6|6374.9|6372.1|6374.9|6372.1|6374.4|6371.6|1
1618310090000|2021-04-13 10:34:50|6374.7|6371.9|6374.9|6372.1|6374.9|6372.1|6374.7|6371.9|1
1618310100000|2021-04-13 10:35:00|6374.7|6371.9|6375.9|6373.1|6375.9|6373.1|6374.7|6371.9|12
1618310110000|2021-04-13 10:35:10|6376.4|6373.6|6376.7|6373.9|6376.9|6374.1|6376.4|6373.6|8
1618310120000|2021-04-13 10:35:20|6376.2|6373.4|6376.2|6373.4|6376.2|6373.4|6375.7|6372.9|3
1618310130000|2021-04-13 10:35:30|6376.6|6373.8|6376.9|6374.1|6377.7|6374.9|6376.6|6373.8|8
1618310140000|2021-04-13 10:35:40|6377.2|6374.4|6377.9|6375.1|6377.9|6375.1|6377.2|6374.4|9
1618310150000|2021-04-13 10:35:50|6377.7|6374.9|6376.7|6373.9|6377.7|6374.9|6376.7|6373.9|1
1618310160000|2021-04-13 10:36:00|6377.2|6374.4|6377.4|6374.6|6377.4|6374.6|6377.2|6374.4|1
1618310170000|2021-04-13 10:36:10|6377.2|6374.4|6377.2|6374.4|6377.2|6374.4|6377.2|6374.4|0
1618310180000|2021-04-13 10:36:20|6377.4|6374.6|6377.9|6375.1|6377.9|6375.1|6377.4|6374.6|3
1618310190000|2021-04-13 10:36:30|6377.7|6374.9|6377.4|6374.6|6377.7|6374.9|6376.9|6374.1|20
1618310200000|2021-04-13 10:36:40|6376.9|6374.1|6376.4|6373.6|6377.4|6374.6|6376.4|6373.6|8
1618310210000|2021-04-13 10:36:50|6375.7|6372.9|6374.9|6372.1|6376.2|6373.4|6374.9|6372.1|10
1618310220000|2021-04-13 10:37:00|6374.7|6371.9|6374.7|6371.9|6375.4|6372.6|6374.7|6371.9|22
1618310230000|2021-04-13 10:37:10|6375.4|6372.6|6377.7|6374.9|6377.9|6375.1|6375.4|6372.6|26
1618310240000|2021-04-13 10:37:20|6377.4|6374.6|6377.9|6375.1|6377.9|6375.1|6377.4|6374.6|1
1618310250000|2021-04-13 10:37:30|6377.4|6374.6|6377.4|6374.6|6377.4|6374.6|6377.4|6374.6|0
1618310260000|2021-04-13 10:37:40|6377.2|6374.4|6376.9|6374.1|6377.2|6374.4|6376.9|6374.1|1
1618310270000|2021-04-13 10:37:50|6377.2|6374.4|6377.2|6374.4|6377.2|6374.4|6377.2|6374.4|9
1618310280000|2021-04-13 10:38:00|||||||||1
1618310290000|2021-04-13 10:38:10|6377.9|6375.1|6377.9|6375.1|6377.9|6375.1|6377.9|6375.1|1
1618310300000|2021-04-13 10:38:20|6378.7|6375.9|6379.2|6376.4|6379.2|6376.4|6378.7|6375.9|5
1618310310000|2021-04-13 10:38:30|6378.9|6376.1|6378.9|6376.1|6379.2|6376.4|6378.7|6375.9|1
1618310320000|2021-04-13 10:38:40|6378.7|6375.9|6376.7|6373.9|6378.7|6375.9|6376.7|6373.9|24
1618310330000|2021-04-13 10:38:50|6376.4|6373.6|6373.9|6371.1|6376.4|6373.6|6373.7|6370.9|3
1618310340000|2021-04-13 10:39:00|6374.4|6371.6|6373.4|6370.6|6374.7|6371.9|6372.7|6369.9|8
1618310350000|2021-04-13 10:39:10|6373.7|6370.9|6373.7|6370.9|6373.7|6370.9|6373.4|6370.6|5
1618310360000|2021-04-13 10:39:20|6373.4|6370.6|6372.9|6370.1|6373.4|6370.6|6372.9|6370.1|0
1618310370000|2021-04-13 10:39:30|6372.7|6369.9|6372.4|6369.6|6372.7|6369.9|6372.4|6369.6|7
1618310380000|2021-04-13 10:39:40|6371.2|6368.4|6369.4|6366.6|6372|6368.9|6369.4|6366.6|141
1618310390000|2021-04-13 10:39:50|6369.2|6366.4|6369.4|6366.6|6369.4|6366.6|6369.2|6366.4|16
1618310400000|2021-04-13 10:40:00|6369.7|6366.9|6372.2|6369.4|6372.2|6369.4|6369.7|6366.9|31
1618310410000|2021-04-13 10:40:10|6371.9|6369.1|6372.4|6369.6|6372.4|6369.6|6371.9|6369.1|2
1618310420000|2021-04-13 10:40:20|6371.9|6369.1|6371.9|6369.1|6371.9|6369.1|6371.9|6369.1|1
1618310430000|2021-04-13 10:40:30|6372.4|6369.6|6374.4|6371.6|6374.7|6371.9|6372.4|6369.6|13
1618310440000|2021-04-13 10:40:40|6374.2|6371.4|6373.9|6371.1|6374.2|6371.4|6373.9|6371.1|7
1618310450000|2021-04-13 10:40:50|6374.2|6371.4|6375.2|6372.4|6375.4|6372.6|6374.2|6371.4|5
1618310460000|2021-04-13 10:41:00|6374.9|6372.1|6374.9|6372.1|6374.9|6372.1|6374.7|6371.9|2
1618310470000|2021-04-13 10:41:10|6374.7|6371.9|6374.9|6372.1|6374.9|6372.1|6374.7|6371.9|2
1618310480000|2021-04-13 10:41:20|6375.2|6372.4|6376.2|6373.4|6376.2|6373.4|6375.2|6372.4|8
1618310490000|2021-04-13 10:41:30|6376.4|6373.6|6375.9|6373.1|6376.4|6373.6|6375.9|6373.1|0
1618310500000|2021-04-13 10:41:40|6375.7|6372.9|6375.9|6373.1|6376.4|6373.6|6375.7|6372.9|1
1618310510000|2021-04-13 10:41:50|6376.4|6373.6|6376.2|6373.4|6376.4|6373.6|6376.2|6373.4|0
1618310520000|2021-04-13 10:42:00|6376.4|6373.6|6376.2|6373.4|6376.4|6373.6|6376.2|6373.4|0
1618310530000|2021-04-13 10:42:10|6375.7|6372.9|6375.9|6373.1|6376.4|6373.6|6375.7|6372.9|7
1618310540000|2021-04-13 10:42:20|6376.4|6373.6|6377.2|6374.4|6377.4|6374.6|6376.4|6373.6|21
1618310550000|2021-04-13 10:42:30|6377.4|6374.6|6377.7|6374.9|6378.2|6375.4|6377.4|6374.6|32
1618310560000|2021-04-13 10:42:40|6377.9|6375.1|6377.9|6375.1|6377.9|6375.1|6377.7|6374.9|3
1618310570000|2021-04-13 10:42:50|6377.7|6374.9|6377.9|6375.1|6377.9|6375.1|6377.7|6374.9|0
1618310580000|2021-04-13 10:43:00|6377.7|6374.9|6374.9|6372.1|6377.9|6375.1|6374.7|6371.9|29
1618310590000|2021-04-13 10:43:10|6373.7|6370.9|6372.9|6370.1|6373.7|6370.9|6372.7|6369.9|20
1618310600000|2021-04-13 10:43:20|6373.4|6370.6|6373.4|6370.6|6373.4|6370.6|6373.4|6370.6|0
1618310610000|2021-04-13 10:43:30|6373.7|6370.9|6374.7|6371.9|6374.7|6371.9|6373.7|6370.9|1
1618310620000|2021-04-13 10:43:40|6374.9|6372.1|6374.9|6372.1|6374.9|6372.1|6374.9|6372.1|3
1618310640000|2021-04-13 10:44:00|6375.2|6372.4|6375.4|6372.6|6375.4|6372.6|6375.2|6372.4|0
1618310650000|2021-04-13 10:44:10|6375.9|6373.1|6376.4|6373.6|6377.2|6374.4|6375.9|6373.1|15
1618310660000|2021-04-13 10:44:20|6376.2|6373.4|6375.7|6372.9|6376.2|6373.4|6375.4|6372.6|2
1618310670000|2021-04-13 10:44:30|6375.9|6373.1|6375.9|6373.1|6375.9|6373.1|6375.9|6373.1|0
1618310680000|2021-04-13 10:44:40|6376.2|6373.4|6376.2|6373.4|6376.2|6373.4|6376.2|6373.4|0
1618310700000|2021-04-13 10:45:00|6375.7|6372.9|6375.9|6373.1|6375.9|6373.1|6375.4|6372.6|5
1618310710000|2021-04-13 10:45:10|||||||||1
1618310730000|2021-04-13 10:45:30|6376.2|6373.4|6377.9|6375.1|6377.9|6375.1|6376.2|6373.4|44
1618310740000|2021-04-13 10:45:40|6377.4|6374.6|6376.9|6374.1|6377.4|6374.6|6376.9|6374.1|28
1618310750000|2021-04-13 10:45:50|||||||||1
1618310760000|2021-04-13 10:46:00|6376.7|6373.9|6377.9|6375.1|6377.9|6375.1|6376.7|6373.9|15
1618310780000|2021-04-13 10:46:20|6378.2|6375.4|6377.2|6374.4|6378.4|6375.6|6377.2|6374.4|4
1618310790000|2021-04-13 10:46:30|6376.9|6374.1|6376.9|6374.1|6376.9|6374.1|6376.4|6373.6|1
1618310800000|2021-04-13 10:46:40|6376.7|6373.9|6376.7|6373.9|6376.7|6373.9|6376.7|6373.9|1
1618310810000|2021-04-13 10:46:50|6376.4|6373.6|6374.7|6371.9|6376.4|6373.6|6374.7|6371.9|35
1618310820000|2021-04-13 10:47:00|6374.9|6372.1|6374.4|6371.6|6374.9|6372.1|6374.4|6371.6|13
1618310830000|2021-04-13 10:47:10|6373.7|6370.9|6373.7|6370.9|6374.7|6371.9|6373.7|6370.9|13
1618310840000|2021-04-13 10:47:20|6374.4|6371.6|6374.9|6372.1|6374.9|6372.1|6374.4|6371.6|6
1618310850000|2021-04-13 10:47:30|6375.2|6372.4|6375.4|6372.6|6375.9|6373.1|6375.2|6372.4|1
1618310860000|2021-04-13 10:47:40|6375.7|6372.9|6371.4|6368.6|6375.9|6373.1|6371.4|6368.6|548
1618310870000|2021-04-13 10:47:50|6371.1|6368.3|6371.6|6368.8|6371.9|6369.1|6371.1|6368.3|7
1618310880000|2021-04-13 10:48:00|6371.1|6368.3|6366.1|6363.3|6371.1|6368.3|6365.9|6363.1|299
1618310890000|2021-04-13 10:48:10|6366.6|6363.8|6367.9|6365.1|6368.6|6365.8|6366.1|6363.3|99
1618310900000|2021-04-13 10:48:20|6367.6|6364.8|6369.6|6366.8|6369.6|6366.8|6367.6|6364.8|197
1618310910000|2021-04-13 10:48:30|6370.1|6367.3|6370.9|6368.1|6370.9|6368.1|6370.1|6367.3|61
1618310920000|2021-04-13 10:48:40|6371.1|6368.3|6371.6|6368.8|6371.6|6368.8|6370.9|6368.1|45
1618310930000|2021-04-13 10:48:50|6372.1|6369.3|6372.6|6369.8|6372.6|6369.8|6372.1|6369.3|68
1618310940000|2021-04-13 10:49:00|6372.1|6369.3|6372.1|6369.3|6372.1|6369.3|6372.1|6369.3|3
1618310950000|2021-04-13 10:49:10|6371.6|6368.8|6371.1|6368.3|6371.9|6369.1|6371.1|6368.3|47
1618310960000|2021-04-13 10:49:20|6371.6|6368.8|6371.1|6368.3|6371.6|6368.8|6371.1|6368.3|4
1618310970000|2021-04-13 10:49:30|6371.4|6368.6|6371.1|6368.3|6371.4|6368.6|6371.1|6368.3|8
1618310990000|2021-04-13 10:49:50|6372.6|6369.8|6372.6|6369.8|6372.6|6369.8|6372.6|6369.8|28
1618311000000|2021-04-13 10:50:00|6373.1|6370.3|6373.6|6370.8|6373.9|6371.1|6373.1|6370.3|10
1618311010000|2021-04-13 10:50:10|6373.4|6370.6|6373.6|6370.8|6373.6|6370.8|6373.1|6370.3|4
1618311020000|2021-04-13 10:50:20|6373.4|6370.6|6373.9|6371.1|6373.9|6371.1|6373.1|6370.3|1
1618311030000|2021-04-13 10:50:30|6373.6|6370.8|6373.6|6370.8|6373.6|6370.8|6373.1|6370.3|2
1618311040000|2021-04-13 10:50:40|||||||||3
1618311050000|2021-04-13 10:50:50|6373.9|6371.1|6373.9|6371.1|6373.9|6371.1|6373.6|6370.8|10
1618311060000|2021-04-13 10:51:00|6374.1|6371.3|6374.6|6371.8|6374.6|6371.8|6374.1|6371.3|14
1618311070000|2021-04-13 10:51:10|6374.9|6372.1|6374.6|6371.8|6374.9|6372.1|6374.6|6371.8|1
1618311080000|2021-04-13 10:51:20|6374.1|6371.3|6374.6|6371.8|6374.6|6371.8|6374.1|6371.3|2
1618311090000|2021-04-13 10:51:30|6374.9|6372.1|6374.9|6372.1|6374.9|6372.1|6374.9|6372.1|0
1618311100000|2021-04-13 10:51:40|6375.1|6372.3|6375.1|6372.3|6375.1|6372.3|6375.1|6372.3|1
1618311110000|2021-04-13 10:51:50|6376.1|6373.3|6375.9|6373.1|6376.1|6373.3|6375.6|6372.8|24
1618311120000|2021-04-13 10:52:00|6375.6|6372.8|6375.6|6372.8|6375.6|6372.8|6375.6|6372.8|9
1618311130000|2021-04-13 10:52:10|6375.1|6372.3|6375.4|6372.6|6376.1|6373.3|6375.1|6372.3|19
1618311140000|2021-04-13 10:52:20|6375.6|6372.8|6375.6|6372.8|6375.6|6372.8|6375.6|6372.8|0
1618311150000|2021-04-13 10:52:30|6375.4|6372.6|6376.1|6373.3|6376.1|6373.3|6375.4|6372.6|14
1618311160000|2021-04-13 10:52:40|6375.9|6373.1|6375.1|6372.3|6375.9|6373.1|6375.1|6372.3|9
1618311170000|2021-04-13 10:52:50|6375.4|6372.6|6375.6|6372.8|6375.6|6372.8|6375.1|6372.3|5
1618311180000|2021-04-13 10:53:00|6375.9|6373.1|6376.9|6374.1|6376.9|6374.1|6375.9|6373.1|2
1618311190000|2021-04-13 10:53:10|6377.4|6374.6|6378.1|6375.3|6378.1|6375.3|6377.4|6374.6|114
1618311200000|2021-04-13 10:53:20|||||||||31
1618311210000|2021-04-13 10:53:30|6377.9|6375.1|6377.6|6374.8|6377.9|6375.1|6377.1|6374.3|6
1618311220000|2021-04-13 10:53:40|6377.4|6374.6|6376.9|6374.1|6377.4|6374.6|6376.9|6374.1|1
1618311230000|2021-04-13 10:53:50|6377.4|6374.6|6377.9|6375.1|6377.9|6375.1|6377.4|6374.6|8
1618311240000|2021-04-13 10:54:00|||||||||2
1618311250000|2021-04-13 10:54:10|||||||||1
1618311270000|2021-04-13 10:54:30|6378.1|6375.3|6377.9|6375.1|6378.1|6375.3|6377.9|6375.1|2
1618311280000|2021-04-13 10:54:40|6377.4|6374.6|6377.4|6374.6|6377.4|6374.6|6377.1|6374.3|4
1618311290000|2021-04-13 10:54:50|6376.9|6374.1|6376.9|6374.1|6377.6|6374.8|6376.9|6374.1|1
1618311300000|2021-04-13 10:55:00|6377.1|6374.3|6377.6|6374.8|6377.6|6374.8|6377.1|6374.3|1
1618311310000|2021-04-13 10:55:10|6377.9|6375.1|6377.6|6374.8|6377.9|6375.1|6377.6|6374.8|1
1618311320000|2021-04-13 10:55:20|6377.9|6375.1|6377.9|6375.1|6377.9|6375.1|6377.9|6375.1|1
1618311330000|2021-04-13 10:55:30|||||||||5
1618311340000|2021-04-13 10:55:40|6377.6|6374.8|6377.4|6374.6|6377.9|6375.1|6377.4|6374.6|32
1618311350000|2021-04-13 10:55:50|6377.1|6374.3|6377.6|6374.8|6377.6|6374.8|6377.1|6374.3|1
1618311360000|2021-04-13 10:56:00|6377.4|6374.6|6377.1|6374.3|6377.6|6374.8|6377.1|6374.3|11
1618311370000|2021-04-13 10:56:10|6377.6|6374.8|6377.4|6374.6|6377.6|6374.8|6377.1|6374.3|3
1618311380000|2021-04-13 10:56:20|6377.9|6375.1|6377.4|6374.6|6377.9|6375.1|6377.1|6374.3|1
1618311390000|2021-04-13 10:56:30|6378.1|6375.3|6381.6|6378.8|6381.9|6379.1|6378.1|6375.3|59
1618311400000|2021-04-13 10:56:40|6381.9|6379.1|6382.6|6379.8|6382.6|6379.8|6381.1|6378.3|36
1618311410000|2021-04-13 10:56:50|6382.4|6379.6|6382.9|6380.1|6382.9|6380.1|6382.1|6379.3|34
1618311420000|2021-04-13 10:57:00|6383.1|6380.3|6382.4|6379.6|6383.9|6381.1|6382.1|6379.3|250
1618311430000|2021-04-13 10:57:10|6382.1|6379.3|6384.1|6381.3|6384.6|6381.8|6382.1|6379.3|18
1618311440000|2021-04-13 10:57:20|6384.4|6381.6|6384.6|6381.8|6384.6|6381.8|6383.6|6380.8|40
1618311450000|2021-04-13 10:57:30|6384.1|6381.3|6382.9|6380.1|6384.1|6381.3|6382.6|6379.8|40
1618311460000|2021-04-13 10:57:40|6382.6|6379.8|6383.1|6380.3|6383.4|6380.6|6382.6|6379.8|27
1618311470000|2021-04-13 10:57:50|6383.4|6380.6|6384.1|6381.3|6384.4|6381.6|6383.4|6380.6|11
1618311480000|2021-04-13 10:58:00|6384.4|6381.6|6383.9|6381.1|6384.4|6381.6|6383.6|6380.8|6
1618311490000|2021-04-13 10:58:10|6384.1|6381.3|6383.9|6381.1|6384.4|6381.6|6383.4|6380.6|17
1618311500000|2021-04-13 10:58:20|6383.6|6380.8|6382.6|6379.8|6383.6|6380.8|6382.6|6379.8|7
1618311510000|2021-04-13 10:58:30|6382.4|6379.6|6377.1|6374.3|6382.4|6379.6|6377.1|6374.3|34
1618311520000|2021-04-13 10:58:40|6376.9|6374.1|6377.6|6374.8|6378.4|6375.6|6376.9|6374.1|33
1618311530000|2021-04-13 10:58:50|6377.9|6375.1|6377.1|6374.3|6378.1|6375.3|6376.9|6374.1|11
1618311540000|2021-04-13 10:59:00|6376.9|6374.1|6376.1|6373.3|6377.4|6374.6|6376.1|6373.3|4
1618311550000|2021-04-13 10:59:10|6375.9|6373.1|6376.1|6373.3|6376.1|6373.3|6375.9|6373.1|17
1618311560000|2021-04-13 10:59:20|6376.6|6373.8|6375.1|6372.3|6376.9|6374.1|6374.9|6372.1|9
1618311570000|2021-04-13 10:59:30|6375.6|6372.8|6375.1|6372.3|6375.9|6373.1|6374.9|6372.1|23
1618311580000|2021-04-13 10:59:40|6374.9|6372.1|6375.6|6372.8|6376.4|6373.6|6374.9|6372.1|5
1618311590000|2021-04-13 10:59:50|6375.4|6372.6|6373.1|6370.3|6375.4|6372.6|6372.6|6369.8|18
1618311600000|2021-04-13 11:00:00|6372.9|6370.1|6372.1|6369.3|6373.4|6370.6|6371.4|6368.6|16
1618311610000|2021-04-13 11:00:10|6371.4|6368.6|6372.6|6369.8|6372.6|6369.8|6371.4|6368.6|53
1618311620000|2021-04-13 11:00:20|6373.6|6370.8|6375.4|6372.6|6375.4|6372.6|6373.6|6370.8|6
1618311630000|2021-04-13 11:00:30|6375.6|6372.8|6374.9|6372.1|6375.9|6373.1|6374.9|6372.1|7
1618311640000|2021-04-13 11:00:40|6373.9|6371.1|6373.4|6370.6|6374.6|6371.8|6373.4|6370.6|30
1618311650000|2021-04-13 11:00:50|6372.9|6370.1|6366.6|6363.8|6372.9|6370.1|6366.6|6363.8|73
1618311660000|2021-04-13 11:01:00|6366.4|6363.6|6355.9|6353.1|6366.4|6363.6|6355.9|6353.1|204
1618311670000|2021-04-13 11:01:10|6356.4|6353.6|6359.4|6356.6|6361.9|6359.1|6356.4|6353.6|166
1618311680000|2021-04-13 11:01:20|6359.1|6356.3|6362.6|6359.8|6362.6|6359.8|6359.1|6356.3|163
1618311690000|2021-04-13 11:01:30|6362.1|6359.3|6360.4|6357.6|6362.4|6359.6|6358.6|6355.8|210
1618311700000|2021-04-13 11:01:40|6359.9|6357.1|6360.4|6357.6|6361.4|6358.6|6359.9|6357.1|9
1618311710000|2021-04-13 11:01:50|6359.9|6357.1|6358.6|6355.8|6361.6|6358.8|6358.6|6355.8|113
1618311720000|2021-04-13 11:02:00|6358.9|6356.1|6356.9|6354.1|6358.9|6356.1|6356.9|6354.1|75
1618311730000|2021-04-13 11:02:10|6355.9|6353.1|6355.1|6352.3|6356.9|6354.1|6354.9|6352.1|95
1618311740000|2021-04-13 11:02:20|6355.9|6353.1|6353.1|6350.3|6355.9|6353.1|6352.9|6350.1|24
1618311750000|2021-04-13 11:02:30|6352.9|6350.1|6351.4|6348.6|6353.1|6350.3|6349.4|6346.6|566
1618311760000|2021-04-13 11:02:40|6351.9|6349.1|6350.9|6348.1|6352.4|6349.6|6349.9|6347.1|145
1618311770000|2021-04-13 11:02:50|6351.1|6348.3|6348.9|6346.1|6351.4|6348.6|6348.1|6345.3|211
1618311780000|2021-04-13 11:03:00|6348.6|6345.8|6344.4|6341.6|6348.6|6345.8|6343.9|6341.1|211
1618311790000|2021-04-13 11:03:10|6343.9|6341.1|6339.9|6337.1|6343.9|6341.1|6339.6|6336.8|111
1618311800000|2021-04-13 11:03:20|6340.1|6337.3|6344.1|6341.3|6344.6|6341.8|6339.9|6337.1|56
1618311810000|2021-04-13 11:03:30|6344.4|6341.6|6342.4|6339.6|6344.4|6341.6|6340.4|6337.6|27
1618311820000|2021-04-13 11:03:40|6343.1|6340.3|6346.9|6344.1|6346.9|6344.1|6343.1|6340.3|68
1618311830000|2021-04-13 11:03:50|6347.7|6344.9|6347.4|6344.6|6349.1|6346.3|6347.1|6344.3|71
1618311840000|2021-04-13 11:04:00|6347.1|6344.3|6349.9|6347.1|6349.9|6347.1|6346.1|6343.3|129
1618311850000|2021-04-13 11:04:10|6349.6|6346.8|6347.6|6344.8|6350.9|6348.1|6347.6|6344.8|105
1618311860000|2021-04-13 11:04:20|6345.9|6343.1|6341.6|6338.8|6346.1|6343.3|6340.9|6338.1|53
1618311870000|2021-04-13 11:04:30|6341.4|6338.6|6342.6|6339.8|6343.9|6341.1|6341.1|6338.3|29
1618311880000|2021-04-13 11:04:40|6342.1|6339.3|6341.1|6338.3|6342.6|6339.8|6340.9|6338.1|52
1618311890000|2021-04-13 11:04:50|6340.9|6338.1|6341.6|6338.8|6341.6|6338.8|6340.1|6337.3|23
1618311900000|2021-04-13 11:05:00|6342.1|6339.3|6348.4|6345.6|6348.9|6346.1|6342.1|6339.3|117
1618311910000|2021-04-13 11:05:10|6348.6|6345.8|6350.1|6347.3|6351.1|6348.3|6348.6|6345.8|31
1618311920000|2021-04-13 11:05:20|6350.6|6347.8|6351.4|6348.6|6352.9|6350.1|6350.4|6347.6|18
1618311930000|2021-04-13 11:05:30|6351.1|6348.3|6351.6|6348.8|6351.6|6348.8|6349.4|6346.6|62
1618311940000|2021-04-13 11:05:40|6350.9|6348.1|6352.6|6349.8|6352.6|6349.8|6350.9|6348.1|5
1618311950000|2021-04-13 11:05:50|6353.4|6350.6|6351.1|6348.3|6355.4|6352.6|6351.1|6348.3|122
1618311960000|2021-04-13 11:06:00|6352.1|6349.3|6351.4|6348.6|6353.1|6350.3|6351.4|6348.6|74
1618311970000|2021-04-13 11:06:10|6351.6|6348.8|6351.1|6348.3|6352.9|6350.1|6350.9|6348.1|9
1618311980000|2021-04-13 11:06:20|6351.9|6349.1|6353.6|6350.8|6353.6|6350.8|6351.9|6349.1|6
1618311990000|2021-04-13 11:06:30|6353.9|6351.1|6353.4|6350.6|6354.6|6351.8|6352.9|6350.1|10
1618312000000|2021-04-13 11:06:40|6352.9|6350.1|6351.6|6348.8|6353.1|6350.3|6351.1|6348.3|9
1618312010000|2021-04-13 11:06:50|6351.9|6349.1|6356.4|6353.6|6356.9|6354.1|6351.9|6349.1|46
1618312020000|2021-04-13 11:07:00|6356.1|6353.3|6358.6|6355.8|6358.9|6356.1|6356.1|6353.3|50
1618312030000|2021-04-13 11:07:10|6357.9|6355.1|6361.1|6358.3|6361.6|6358.8|6357.9|6355.1|68
1618312040000|2021-04-13 11:07:20|6361.4|6358.6|6362.6|6359.8|6362.6|6359.8|6359.9|6357.1|63
1618312050000|2021-04-13 11:07:30|6362.9|6360.1|6365.9|6363.1|6365.9|6363.1|6362.9|6360.1|56
1618312060000|2021-04-13 11:07:40|6366.6|6363.8|6366.1|6363.3|6367.1|6364.3|6364.1|6361.3|51
1618312070000|2021-04-13 11:07:50|6365.9|6363.1|6365.1|6362.3|6366.9|6364.1|6365.1|6362.3|8
1618312080000|2021-04-13 11:08:00|6364.4|6361.6|6366.1|6363.3|6366.1|6363.3|6363.4|6360.6|39
1618312090000|2021-04-13 11:08:10|6365.1|6362.3|6364.1|6361.3|6365.4|6362.6|6364.1|6361.3|2
1618312100000|2021-04-13 11:08:20|6364.4|6361.6|6363.9|6361.1|6365.9|6363.1|6363.9|6361.1|32
1618312110000|2021-04-13 11:08:30|6364.1|6361.3|6359.9|6357.1|6364.1|6361.3|6358.6|6355.8|25
1618312120000|2021-04-13 11:08:40|6360.1|6357.3|6361.1|6358.3|6361.1|6358.3|6360.1|6357.3|12
1618312130000|2021-04-13 11:08:50|6360.4|6357.6|6359.9|6357.1|6360.9|6358.1|6359.9|6357.1|22
1618312140000|2021-04-13 11:09:00|6359.4|6356.6|6358.4|6355.6|6359.4|6356.6|6357.9|6355.1|19
1618312150000|2021-04-13 11:09:10|6358.9|6356.1|6360.1|6357.3|6360.1|6357.3|6358.6|6355.8|12
1618312160000|2021-04-13 11:09:20|6359.9|6357.1|6363.9|6361.1|6365.4|6362.6|6359.9|6357.1|25
1618312170000|2021-04-13 11:09:30|6363.6|6360.8|6363.9|6361.1|6365.4|6362.6|6363.1|6360.3|31
1618312180000|2021-04-13 11:09:40|6363.6|6360.8|6362.9|6360.1|6363.6|6360.8|6362.6|6359.8|10
1618312190000|2021-04-13 11:09:50|6362.6|6359.8|6361.1|6358.3|6362.6|6359.8|6360.6|6357.8|25
1618312200000|2021-04-13 11:10:00|6361.4|6358.6|6358.4|6355.6|6361.9|6359.1|6357.6|6354.8|61
1618312210000|2021-04-13 11:10:10|6358.6|6355.8|6362.9|6360.1|6362.9|6360.1|6358.6|6355.8|6
1618312220000|2021-04-13 11:10:20|6362.6|6359.8|6361.6|6358.8|6362.6|6359.8|6361.6|6358.8|10
1618312230000|2021-04-13 11:10:30|6361.9|6359.1|6360.6|6357.8|6361.9|6359.1|6360.6|6357.8|15
1618312240000|2021-04-13 11:10:40|6360.9|6358.1|6366.9|6364.1|6366.9|6364.1|6360.9|6358.1|58
1618312250000|2021-04-13 11:10:50|6366.1|6363.3|6368.1|6365.3|6368.1|6365.3|6365.6|6362.8|59
1618312260000|2021-04-13 11:11:00|6367.9|6365.1|6364.1|6361.3|6367.9|6365.1|6363.1|6360.3|122
1618312270000|2021-04-13 11:11:10|6363.9|6361.1|6357.6|6354.8|6364.1|6361.3|6357.1|6354.3|159
1618312280000|2021-04-13 11:11:20|6357.1|6354.3|6357.6|6354.8|6357.9|6355.1|6356.6|6353.8|9
1618312290000|2021-04-13 11:11:30|6357.9|6355.1|6362.1|6359.3|6362.1|6359.3|6356.9|6354.1|126
1618312300000|2021-04-13 11:11:40|6362.9|6360.1|6357.9|6355.1|6365.5|6360.1|6357.6|6354.8|135
1618312310000|2021-04-13 11:11:50|6357.6|6354.8|6358.9|6356.1|6358.9|6356.1|6357.6|6354.8|3
1618312320000|2021-04-13 11:12:00|6358.6|6355.8|6356.6|6353.8|6358.6|6355.8|6356.1|6353.3|26
1618312330000|2021-04-13 11:12:10|6356.9|6354.1|6355.1|6352.3|6358.4|6355.6|6354.4|6351.6|23
1618312340000|2021-04-13 11:12:20|6354.4|6351.6|6355.1|6352.3|6355.6|6352.8|6354.4|6351.6|3
1618312350000|2021-04-13 11:12:30|6355.4|6352.6|6356.1|6353.3|6356.1|6353.3|6355.1|6352.3|2
1618312360000|2021-04-13 11:12:40|6355.9|6353.1|6355.1|6352.3|6355.9|6353.1|6355.1|6352.3|16
1618312370000|2021-04-13 11:12:50|6354.9|6352.1|6351.4|6348.6|6354.9|6352.1|6351.4|6348.6|15
1618312380000|2021-04-13 11:13:00|6351.6|6348.8|6351.6|6348.8|6351.9|6349.1|6351.1|6348.3|11
1618312390000|2021-04-13 11:13:10|6351.4|6348.6|6349.6|6346.8|6352.1|6349.3|6349.6|6346.8|24
1618312400000|2021-04-13 11:13:20|6349.1|6346.3|6348.1|6345.3|6349.6|6346.8|6347.1|6344.3|31
1618312410000|2021-04-13 11:13:30|6348.6|6345.8|6349.6|6346.8|6349.6|6346.8|6348.6|6345.8|8
1618312420000|2021-04-13 11:13:40|6349.9|6347.1|6349.9|6347.1|6349.9|6347.1|6349.6|6346.8|5
1618312430000|2021-04-13 11:13:50|6349.6|6346.8|6348.8|6346|6349.6|6346.8|6348.6|6345.8|27
1618312440000|2021-04-13 11:14:00|6348.6|6345.8|6345.1|6342.3|6348.6|6345.8|6345.1|6342.3|36
1618312450000|2021-04-13 11:14:10|6345.3|6342.5|6351.4|6348.6|6351.9|6349.1|6345.3|6342.5|20
1618312460000|2021-04-13 11:14:20|6351.6|6348.8|6350.6|6347.8|6351.9|6349.1|6350.1|6347.3|13
1618312470000|2021-04-13 11:14:30|6351.1|6348.3|6350.9|6348.1|6352.1|6349.3|6350.9|6348.1|7
1618312480000|2021-04-13 11:14:40|6350.6|6347.8|6349.6|6346.8|6350.9|6348.1|6348.6|6345.8|100
1618312490000|2021-04-13 11:14:50|6349.8|6347|6349.6|6346.8|6350.6|6347.8|6349.6|6346.8|3
1618312500000|2021-04-13 11:15:00|6350.3|6347.5|6348.8|6346|6350.3|6347.5|6348.3|6345.5|71
1618312510000|2021-04-13 11:15:10|6349.6|6346.8|6346.6|6343.8|6349.6|6346.8|6346.3|6343.5|20
1618312520000|2021-04-13 11:15:20|6347.3|6344.5|6346.3|6343.5|6347.6|6344.8|6345.8|6343|20
1618312530000|2021-04-13 11:15:30|6346.6|6343.8|6346.3|6343.5|6346.8|6344|6346.3|6343.5|2
1618312540000|2021-04-13 11:15:40|6345.8|6343|6346.1|6343.3|6346.3|6343.5|6345.8|6343|0
1618312550000|2021-04-13 11:15:50|6345.3|6342.5|6344.3|6341.5|6346.3|6343.5|6343.8|6341|26
1618312560000|2021-04-13 11:16:00|6344.1|6341.3|6343.6|6340.8|6344.1|6341.3|6343.3|6340.5|4
1618312570000|2021-04-13 11:16:10|6343.8|6341|6345.3|6342.5|6345.3|6342.5|6343.8|6341|7
1618312580000|2021-04-13 11:16:20|6345.9|6343.1|6351.3|6348.5|6352.1|6349.3|6345.9|6343.1|129
1618312590000|2021-04-13 11:16:30|6350.3|6347.5|6350.6|6347.8|6350.6|6347.8|6349.1|6346.3|103
1618312600000|2021-04-13 11:16:40|6351.1|6348.3|6350.3|6347.5|6351.8|6349|6349.6|6346.8|22
1618312610000|2021-04-13 11:16:50|6349.8|6347|6349.3|6346.5|6349.8|6347|6349.1|6346.3|6
1618312620000|2021-04-13 11:17:00|6349.1|6346.3|6350.1|6347.3|6350.9|6348.1|6347.1|6344.3|23
1618312630000|2021-04-13 11:17:10|6349.3|6346.5|6350.6|6347.8|6350.6|6347.8|6348.1|6345.3|15
1618312640000|2021-04-13 11:17:20|6350.4|6347.6|6349.8|6347|6350.4|6347.6|6349.8|6347|1
1618312650000|2021-04-13 11:17:30|6350.6|6347.8|6350.6|6347.8|6351.6|6348.8|6349.8|6347|13
1618312660000|2021-04-13 11:17:40|6350.9|6348.1|6346.8|6344|6351.3|6348.5|6346.8|6344|36
1618312670000|2021-04-13 11:17:50|6347.6|6344.8|6349.6|6346.8|6349.6|6346.8|6347.3|6344.5|7
1618312680000|2021-04-13 11:18:00|6349.3|6346.5|6347.1|6344.3|6349.3|6346.5|6347.1|6344.3|8
1618312690000|2021-04-13 11:18:10|6347.4|6344.6|6349.6|6346.8|6349.6|6346.8|6347.3|6344.5|21
1618312700000|2021-04-13 11:18:20|6349.9|6347.1|6349.8|6347|6351.4|6348.6|6349.8|6347|20
1618312710000|2021-04-13 11:18:30|6351.3|6348.5|6351.6|6348.8|6351.6|6348.8|6351.3|6348.5|33
1618312720000|2021-04-13 11:18:40|6353.3|6350.5|6349.6|6346.8|6353.3|6350.5|6348.8|6346|104
1618312730000|2021-04-13 11:18:50|6350.3|6347.5|6349.6|6346.8|6350.3|6347.5|6349.1|6346.3|113
1618312740000|2021-04-13 11:19:00|6349.3|6346.5|6351.4|6348.6|6351.4|6348.6|6349.1|6346.3|33
1618312750000|2021-04-13 11:19:10|6350.6|6347.8|6352.4|6349.6|6352.4|6349.6|6350.6|6347.8|15
1618312760000|2021-04-13 11:19:20|6351.8|6349|6353.6|6350.8|6353.6|6350.8|6351.6|6348.8|12
1618312770000|2021-04-13 11:19:30|6353.4|6350.6|6353.9|6351.1|6353.9|6351.1|6352.9|6350.1|10
1618312780000|2021-04-13 11:19:40|6353.6|6350.8|6356.6|6353.8|6357.1|6354.3|6353.6|6350.8|47
1618312790000|2021-04-13 11:19:50|6356.9|6354.1|6356.1|6353.3|6357.9|6355.1|6356.1|6353.3|10
1618312800000|2021-04-13 11:20:00|6356.4|6353.6|6356.4|6353.6|6356.9|6354.1|6355.6|6352.8|12
1618312810000|2021-04-13 11:20:10|6356.9|6354.1|6354.1|6351.3|6356.9|6354.1|6353.9|6351.1|17
1618312820000|2021-04-13 11:20:20|6353.9|6351.1|6355.4|6352.6|6355.6|6352.8|6353.9|6351.1|3
1618312830000|2021-04-13 11:20:30|6354.9|6352.1|6354.9|6352.1|6356.1|6353.3|6354.6|6351.8|2
1618312840000|2021-04-13 11:20:40|6355.1|6352.3|6347.6|6344.8|6355.1|6352.3|6347.1|6344.3|456
1618312850000|2021-04-13 11:20:50|6348.3|6345.5|6349.6|6346.8|6349.6|6346.8|6348.3|6345.5|4
1618312860000|2021-04-13 11:21:00|6349.3|6346.5|6347.3|6344.5|6349.6|6346.8|6347.3|6344.5|16
1618312870000|2021-04-13 11:21:10|6346.8|6344|6345.6|6342.8|6346.8|6344|6345.3|6342.5|22
1618312880000|2021-04-13 11:21:20|6346.1|6343.3|6347.3|6344.5|6348.1|6345.3|6346.1|6343.3|11
1618312890000|2021-04-13 11:21:30|6347.1|6344.3|6349.1|6346.3|6349.1|6346.3|6347.1|6344.3|46
1618312900000|2021-04-13 11:21:40|6348.8|6346|6346.3|6343.5|6348.8|6346|6345.8|6343|28
1618312910000|2021-04-13 11:21:50|6345.3|6342.5|6345.6|6342.8|6346.6|6343.8|6345.1|6342.3|80
1618312920000|2021-04-13 11:22:00|6345.3|6342.5|6346.3|6343.5|6347.1|6344.3|6345.3|6342.5|5
1618312930000|2021-04-13 11:22:10|6346.6|6343.8|6347.8|6345|6348.8|6346|6346.3|6343.5|51
1618312940000|2021-04-13 11:22:20|6348.3|6345.5|6347.8|6345|6348.3|6345.5|6347.3|6344.5|37
1618312950000|2021-04-13 11:22:30|6347.6|6344.8|6349.3|6346.5|6349.3|6346.5|6347.6|6344.8|18
1618312960000|2021-04-13 11:22:40|6348.6|6345.8|6345.6|6342.8|6348.6|6345.8|6345.6|6342.8|28
1618312970000|2021-04-13 11:22:50|6346.3|6343.5|6347.6|6344.8|6347.6|6344.8|6346.1|6343.3|12
1618312980000|2021-04-13 11:23:00|6346.8|6344|6346.8|6344|6349.1|6346.3|6346.8|6344|12
1618312990000|2021-04-13 11:23:10|6347.1|6344.3|6347.6|6344.8|6347.6|6344.8|6346.3|6343.5|15
1618313010000|2021-04-13 11:23:30|6347.8|6345|6348.1|6345.3|6348.3|6345.5|6347.8|6345|12
1618313020000|2021-04-13 11:23:40|6347.6|6344.8|6347.6|6344.8|6347.6|6344.8|6347.6|6344.8|1
1618313030000|2021-04-13 11:23:50|6346.9|6344.1|6347.3|6344.5|6347.6|6344.8|6346.1|6343.3|4
1618313040000|2021-04-13 11:24:00|6346.3|6343.5|6345.8|6343|6347.3|6344.5|6345.6|6342.8|11
1618313050000|2021-04-13 11:24:10|6346.4|6343.6|6346.4|6343.6|6346.4|6343.6|6346.4|6343.6|1
1618313060000|2021-04-13 11:24:20|6346.3|6343.5|6346.6|6343.8|6346.6|6343.8|6345.8|6343|9
1618313070000|2021-04-13 11:24:30|6346.8|6344|6347.4|6344.6|6347.4|6344.6|6346.8|6344|1
1618313080000|2021-04-13 11:24:40|6347.3|6344.5|6347.6|6344.8|6347.6|6344.8|6347.1|6344.3|7
1618313100000|2021-04-13 11:25:00|6347.8|6345|6346.6|6343.8|6347.8|6345|6346.3|6343.5|0
1618313110000|2021-04-13 11:25:10|6346.3|6343.5|6343.6|6340.8|6346.6|6343.8|6343.3|6340.5|52
1618313120000|2021-04-13 11:25:20|6344.1|6341.3|6344.1|6341.3|6344.1|6341.3|6344.1|6341.3|7
1618313130000|2021-04-13 11:25:30|6343.6|6340.8|6344.6|6341.8|6344.6|6341.8|6343.3|6340.5|8
1618313140000|2021-04-13 11:25:40|6345.1|6342.3|6346.6|6343.8|6346.6|6343.8|6345.1|6342.3|10
1618313150000|2021-04-13 11:25:50|6346.9|6344.1|6346.6|6343.8|6347.1|6344.3|6346.3|6343.5|3
1618313160000|2021-04-13 11:26:00|6347.1|6344.3|6347.3|6344.5|6348.6|6345.8|6347.1|6344.3|8
1618313170000|2021-04-13 11:26:10|6346.8|6344|6347.6|6344.8|6347.6|6344.8|6346.8|6344|3
1618313180000|2021-04-13 11:26:20|6347.3|6344.5|6347.3|6344.5|6347.3|6344.5|6347.3|6344.5|1
1618313190000|2021-04-13 11:26:30|6347.6|6344.8|6348.6|6345.8|6348.6|6345.8|6347.6|6344.8|1
1618313200000|2021-04-13 11:26:40|6349.1|6346.3|6350.3|6347.5|6351.1|6348.3|6348.8|6346|7
1618313210000|2021-04-13 11:26:50|6349.6|6346.8|6349.8|6347|6349.8|6347|6349.6|6346.8|1
1618313220000|2021-04-13 11:27:00|6350.3|6347.5|6350.3|6347.5|6350.3|6347.5|6350.1|6347.3|0
1618313230000|2021-04-13 11:27:10|6349.8|6347|6350.3|6347.5|6350.9|6347.5|6349.8|6346.9|8
1618313240000|2021-04-13 11:27:20|6350.6|6347.8|6349.8|6347|6350.6|6347.8|6349.8|6347|7
1618313250000|2021-04-13 11:27:30|6350.1|6347.3|6349.8|6347|6350.6|6347.8|6349.8|6347|3
1618313260000|2021-04-13 11:27:40|6349.1|6346.3|6349.3|6346.5|6349.3|6346.5|6347.8|6345|1
1618313270000|2021-04-13 11:27:50|6349.6|6346.8|6349.8|6347|6349.8|6347|6349.6|6346.8|2
1618313280000|2021-04-13 11:28:00|6349.1|6346.3|6348.6|6345.8|6349.1|6346.3|6348.3|6345.5|9
1618313290000|2021-04-13 11:28:10|6348.3|6345.5|6348.3|6345.5|6348.6|6345.8|6347.3|6344.5|5
1618313300000|2021-04-13 11:28:20|6348.8|6346|6349.8|6347|6349.8|6347|6348.8|6346|18
1618313310000|2021-04-13 11:28:30|6349.1|6346.3|6350.1|6347.3|6350.1|6347.3|6349.1|6346.3|0
1618313320000|2021-04-13 11:28:40|6350.6|6347.8|6350.3|6347.5|6350.6|6347.8|6350.3|6347.5|0
1618313330000|2021-04-13 11:28:50|6349.1|6346.3|6346.8|6344|6349.1|6346.3|6346.3|6343.5|45
1618313340000|2021-04-13 11:29:00|6347.3|6344.5|6347.6|6344.8|6347.6|6344.8|6347.3|6344.5|0
1618313350000|2021-04-13 11:29:10|6347.9|6345.1|6348.6|6345.8|6348.6|6345.8|6347.9|6345.1|0
1618313360000|2021-04-13 11:29:20|6348.3|6345.5|6348.3|6345.5|6348.3|6345.5|6348.3|6345.5|1
1618313380000|2021-04-13 11:29:40|6347.8|6345|6346.1|6343.3|6347.8|6345|6344.6|6341.8|1185
1618313390000|2021-04-13 11:29:50|6345.8|6343|6346.6|6343.8|6346.6|6343.8|6345.8|6343|11
1618313400000|2021-04-13 11:30:00|6347.1|6344.3|6346.8|6344|6347.1|6344.3|6346.3|6343.5|8
1618313410000|2021-04-13 11:30:10|6346.6|6343.8|6347.3|6344.5|6348.1|6345.3|6346.3|6343.5|27
1618313420000|2021-04-13 11:30:20|6347.1|6344.3|6347.6|6344.8|6349.8|6347|6347.1|6344.3|38
1618313430000|2021-04-13 11:30:30|6347.9|6343.9|6348.1|6345.3|6349.3|6346.5|6346.8|6343.9|7
1618313440000|2021-04-13 11:30:40|6347.3|6344.5|6347.8|6345|6347.8|6345|6347.3|6344.5|0
1618313450000|2021-04-13 11:30:50|6348.3|6345.5|6348.3|6345.5|6348.3|6345.5|6348.3|6345.5|1
1618313460000|2021-04-13 11:31:00|6348.1|6345.3|6346.1|6343.3|6348.1|6345.3|6346.1|6343.3|4
1618313470000|2021-04-13 11:31:10|6345.9|6341.9|6346.1|6343.3|6346.1|6343.3|6344.8|6341.9|16
1618313480000|2021-04-13 11:31:20|6346.3|6343.5|6346.3|6343.5|6346.6|6343.8|6345.6|6342.8|8
1618313490000|2021-04-13 11:31:30|6345.8|6343|6343.8|6341|6345.8|6343|6343.6|6340.8|105
1618313500000|2021-04-13 11:31:40|6343.3|6340.5|6343.3|6340.5|6344.3|6341.5|6343.3|6340.5|16
1618313510000|2021-04-13 11:31:50|||||||||49
1618313520000|2021-04-13 11:32:00|6343.6|6340.8|6344.8|6342|6345.1|6342.3|6343.6|6340.8|57
1618313530000|2021-04-13 11:32:10|6345.1|6342.3|6347.3|6344.5|6347.3|6344.5|6345.1|6342.3|9
1618313540000|2021-04-13 11:32:20|6346.8|6344|6345.6|6342.8|6346.8|6344|6345.6|6342.8|23
1618313550000|2021-04-13 11:32:30|6344.8|6342|6346.1|6343.3|6346.1|6343.3|6344.8|6342|4
1618313560000|2021-04-13 11:32:40|6346.3|6343.5|6350.3|6347.5|6350.3|6347.5|6346.3|6343.5|108
1618313570000|2021-04-13 11:32:50|6350.8|6348|6350.8|6348|6351.6|6348.8|6350.6|6347.8|4
1618313580000|2021-04-13 11:33:00|6350.6|6347.8|6350.3|6347.5|6351.1|6348.3|6350.3|6347.5|2
1618313590000|2021-04-13 11:33:10|6351.1|6348.3|6348.6|6345.8|6351.3|6348.5|6348.6|6345.8|59
1618313600000|2021-04-13 11:33:20|6347.6|6344.8|6345.6|6342.8|6347.6|6344.8|6345.6|6342.8|53
1618313610000|2021-04-13 11:33:30|6345.3|6342.5|6346.1|6343.3|6346.1|6343.3|6345.3|6342.5|14
1618313620000|2021-04-13 11:33:40|6346.3|6343.5|6346.8|6344|6347.3|6344.5|6346.3|6343.5|8
1618313630000|2021-04-13 11:33:50|6347.3|6344.5|6347.3|6344.5|6347.3|6344.5|6347.3|6344.5|0
1618313640000|2021-04-13 11:34:00|6347.1|6344.3|6346.6|6343.8|6347.1|6344.3|6346.3|6343.5|7
1618313660000|2021-04-13 11:34:20|6345.6|6342.8|6345.8|6343|6345.8|6343|6345.3|6342.5|4
1618313670000|2021-04-13 11:34:30|6345.3|6342.5|6344.6|6341.8|6345.6|6342.8|6344.6|6341.8|1
1618313680000|2021-04-13 11:34:40|6344.3|6341.5|6344.3|6341.5|6344.3|6341.5|6344.3|6341.5|1
1618313690000|2021-04-13 11:34:50|6344.6|6341.8|6344.6|6341.8|6345.8|6343|6344.3|6341.5|13
1618313700000|2021-04-13 11:35:00|6344.3|6341.5|6345.6|6342.8|6345.6|6342.8|6344.3|6341.5|3
1618313720000|2021-04-13 11:35:20|6345.8|6343|6347.6|6344.8|6347.6|6344.8|6345.8|6343|8
1618313730000|2021-04-13 11:35:30|6347.8|6345|6348.3|6345.5|6348.3|6345.5|6347.8|6345|0
1618313740000|2021-04-13 11:35:40|6348.1|6345.3|6347.3|6344.5|6348.3|6345.5|6347.3|6344.5|14
1618313750000|2021-04-13 11:35:50|6347.6|6344.8|6351.3|6348.5|6351.8|6349|6347.6|6344.8|102
1618313760000|2021-04-13 11:36:00|6351.6|6348.8|6353.3|6350.5|6353.3|6350.5|6351.6|6348.8|3
1618313770000|2021-04-13 11:36:10|6352.8|6350|6352.3|6349.5|6352.8|6350|6352.3|6349.5|5
1618313780000|2021-04-13 11:36:20|6351.6|6348.8|6351.1|6348.3|6351.6|6348.8|6350.8|6348|15
1618313790000|2021-04-13 11:36:30|6350.6|6347.8|6350.6|6347.8|6350.6|6347.8|6350.1|6347.3|6
1618313800000|2021-04-13 11:36:40|6350.3|6347.5|6349.8|6347|6350.3|6347.5|6349.8|6347|3
1618313810000|2021-04-13 11:36:50|6350.1|6347.3|6351.6|6348.8|6351.6|6348.8|6349.3|6346.5|27
1618313820000|2021-04-13 11:37:00|6351.8|6349|6350.3|6347.5|6351.8|6349|6350.3|6347.5|5
1618313830000|2021-04-13 11:37:10|6351.3|6348.5|6348.1|6345.3|6351.3|6348.5|6347.1|6344.3|40
1618313840000|2021-04-13 11:37:20|6347.1|6344.3|6347.1|6344.3|6347.3|6344.5|6346.1|6343.3|3
1618313850000|2021-04-13 11:37:30|6345.8|6343|6346.1|6343.3|6346.1|6343.3|6345.8|6343|4
1618313860000|2021-04-13 11:37:40|6345.1|6342.3|6344.8|6342|6345.3|6342.5|6344.1|6341.3|27
1618313870000|2021-04-13 11:37:50|6344.3|6341.5|6347.8|6345|6347.8|6345|6343.1|6340.3|45
1618313880000|2021-04-13 11:38:00|6348.1|6345.3|6345.8|6343|6348.1|6345.3|6345.6|6342.8|12
1618313890000|2021-04-13 11:38:10|6345.6|6342.8|6348.8|6346|6348.8|6346|6345.6|6342.8|19
1618313900000|2021-04-13 11:38:20|6348.6|6345.8|6350.1|6347.3|6350.1|6347.3|6348.1|6345.3|7
1618313910000|2021-04-13 11:38:30|6349.8|6347|6348.6|6345.8|6349.8|6347|6348.6|6345.8|5
1618313920000|2021-04-13 11:38:40|6348.3|6345.5|6349.1|6346.3|6349.1|6346.3|6348.3|6345.5|13
1618313930000|2021-04-13 11:38:50|6349.3|6346.5|6349.6|6346.8|6349.6|6346.8|6349.3|6346.5|0
1618313940000|2021-04-13 11:39:00|6349.3|6346.5|6348.8|6346|6349.3|6346.5|6348.8|6346|1
1618313950000|2021-04-13 11:39:10|6349.3|6346.5|6349.8|6347|6349.8|6347|6349.3|6346.5|101
1618313960000|2021-04-13 11:39:20|6349.1|6346.3|6349.8|6347|6349.8|6347|6348.1|6345.3|2
1618313970000|2021-04-13 11:39:30|6349.1|6346.3|6349.3|6346.5|6349.8|6347|6348.3|6345.5|14
1618313980000|2021-04-13 11:39:40|6348.1|6345.3|6346.6|6343.8|6348.1|6345.3|6346.6|6343.8|40
1618313990000|2021-04-13 11:39:50|6346.8|6344|6346.6|6343.8|6346.8|6344|6346.3|6343.5|2
1618314000000|2021-04-13 11:40:00|6347.1|6344.3|6347.6|6344.8|6347.6|6344.8|6346.8|6344|1
1618314020000|2021-04-13 11:40:20|6348.1|6345.3|6349.1|6346.3|6349.1|6346.3|6347.6|6344.8|3
1618314030000|2021-04-13 11:40:30|6349.3|6346.5|6350.1|6347.3|6350.3|6347.5|6349.3|6346.5|4
1618314040000|2021-04-13 11:40:40|6348.3|6345.5|6349.1|6346.3|6349.6|6346.8|6348.3|6345.5|2
1618314050000|2021-04-13 11:40:50|6348.8|6346|6348.6|6345.8|6348.8|6346|6348.3|6345.5|1
1618314060000|2021-04-13 11:41:00|6349.1|6346.3|6349.1|6346.3|6349.3|6346.5|6349.1|6346.3|0
1618314070000|2021-04-13 11:41:10|6349.3|6346.5|6349.1|6346.3|6349.3|6346.5|6349.1|6346.3|0
1618314080000|2021-04-13 11:41:20|6349.3|6346.5|6350.1|6347.3|6350.1|6347.3|6349.3|6346.5|2
1618314090000|2021-04-13 11:41:30|6349.8|6347|6352.1|6349.3|6352.1|6349.3|6349.8|6347|8
1618314100000|2021-04-13 11:41:40|6352.3|6349.5|6351.8|6349|6352.3|6349.5|6351.1|6348.3|4
1618314110000|2021-04-13 11:41:50|6351.3|6348.5|6351.8|6349|6351.8|6349|6351.3|6348.5|0
1618314120000|2021-04-13 11:42:00|6351.6|6348.8|6349.6|6346.8|6351.6|6348.8|6349.6|6346.8|3
1618314130000|2021-04-13 11:42:10|6349.1|6346.3|6349.3|6346.5|6349.3|6346.5|6349.1|6346.3|0
1618314140000|2021-04-13 11:42:20|6349.1|6346.3|6340.1|6337.3|6349.1|6346.3|6339.6|6336.8|365
1618314150000|2021-04-13 11:42:30|6340.3|6337.5|6340.8|6338|6340.8|6338|6339.6|6336.8|10
1618314160000|2021-04-13 11:42:40|6341.3|6338.5|6341.6|6338.8|6341.8|6339|6341.3|6338.5|9
1618314170000|2021-04-13 11:42:50|6342.6|6339.8|6342.6|6339.8|6342.6|6339.8|6342.6|6339.8|1
1618314180000|2021-04-13 11:43:00|6342.3|6339.5|6342.3|6339.5|6343.1|6340.3|6342.3|6339.5|5
1618314190000|2021-04-13 11:43:10|6342.6|6339.8|6345.6|6342.8|6345.6|6342.8|6342.6|6339.8|122
1618314200000|2021-04-13 11:43:20|||||||||1
1618314210000|2021-04-13 11:43:30|6345.3|6342.5|6345.6|6342.8|6346.3|6343.5|6345.3|6342.5|3
1618314220000|2021-04-13 11:43:40|6344.8|6342|6344.6|6341.8|6344.8|6342|6344.6|6341.8|3
1618314230000|2021-04-13 11:43:50|6345.3|6342.5|6346.6|6343.8|6347.1|6344.3|6345.3|6342.5|14
1618314240000|2021-04-13 11:44:00|6346.8|6344|6346.8|6344|6348.1|6345.3|6346.8|6344|7
1618314250000|2021-04-13 11:44:10|6347.1|6344.3|6347.1|6344.3|6347.1|6344.3|6347.1|6344.3|4
1618314260000|2021-04-13 11:44:20|6345.8|6343|6345.8|6343|6345.8|6343|6345.8|6343|2
1618314270000|2021-04-13 11:44:30|6346.1|6343.3|6347.6|6344.8|6347.6|6344.8|6345.6|6342.8|19
1618314280000|2021-04-13 11:44:40|6345.1|6342.3|6344.8|6342|6345.1|6342.3|6344.6|6341.8|25
1618314290000|2021-04-13 11:44:50|6344.6|6341.8|6346.1|6343.3|6346.1|6343.3|6344.6|6341.8|4
1618314300000|2021-04-13 11:45:00|6347.1|6344.3|6344.6|6341.8|6347.6|6344.8|6344.6|6341.8|71
1618314310000|2021-04-13 11:45:10|6344.8|6342|6344.8|6342|6344.8|6342|6344.6|6341.8|3
1618314320000|2021-04-13 11:45:20|6344.6|6341.8|6343.8|6341|6344.6|6341.8|6343.8|6341|2
1618314330000|2021-04-13 11:45:30|6344.3|6341.5|6344.6|6341.8|6345.3|6342.5|6344.3|6341.5|10
1618314340000|2021-04-13 11:45:40|6345.1|6342.3|6345.1|6342.3|6345.1|6342.3|6345.1|6342.3|5
1618314350000|2021-04-13 11:45:50|6344.3|6341.5|6344.1|6341.3|6344.3|6341.5|6344.1|6341.3|8
1618314360000|2021-04-13 11:46:00|6344.3|6341.5|6345.1|6342.3|6345.1|6342.3|6344.3|6341.5|4
1618314370000|2021-04-13 11:46:10|6344.8|6342|6345.1|6342.3|6345.1|6342.3|6344.3|6341.5|1
1618314380000|2021-04-13 11:46:20|6344.3|6341.5|6343.8|6341|6344.3|6341.5|6343.6|6340.8|7
1618314390000|2021-04-13 11:46:30|6344.1|6341.3|6340.6|6337.8|6344.1|6341.3|6339.6|6336.8|34
1618314400000|2021-04-13 11:46:40|6340.1|6337.3|6341.1|6338.3|6341.1|6338.3|6340.1|6337.3|12
1618314410000|2021-04-13 11:46:50|6340.8|6338|6341.3|6338.5|6341.3|6338.5|6340.3|6337.5|0
1618314420000|2021-04-13 11:47:00|6341.8|6339|6344.1|6341.3|6344.8|6342|6341.8|6339|18
1618314430000|2021-04-13 11:47:10|6344.3|6341.5|6344.1|6341.3|6344.6|6341.8|6344.1|6341.3|3
1618314440000|2021-04-13 11:47:20|6345.1|6342.3|6344.8|6342|6345.1|6342.3|6344.8|6342|4
1618314450000|2021-04-13 11:47:30|6345.1|6342.3|6347.1|6344.3|6347.3|6344.5|6345.1|6342.3|77
1618314460000|2021-04-13 11:47:40|6347.3|6344.5|6346.3|6343.5|6347.3|6344.5|6346.3|6343.5|4
1618314470000|2021-04-13 11:47:50|6346.6|6343.8|6348.1|6345.3|6348.1|6345.3|6346.6|6343.8|5
1618314480000|2021-04-13 11:48:00|6348.3|6345.5|6348.8|6346|6348.8|6346|6347.8|6345|4
1618314490000|2021-04-13 11:48:10|6349.1|6346.3|6350.1|6347.3|6350.3|6347.5|6349.1|6346.3|6
1618314500000|2021-04-13 11:48:20|6350.3|6347.5|6350.6|6347.8|6350.6|6347.8|6350.3|6347.5|2
1618314510000|2021-04-13 11:48:30|6350.3|6347.5|6349.6|6346.8|6350.3|6347.5|6349.6|6346.8|7
1618314520000|2021-04-13 11:48:40|6349.8|6347|6350.1|6347.3|6350.1|6347.3|6349.3|6346.5|2
1618314530000|2021-04-13 11:48:50|6349.6|6346.8|6348.1|6345.3|6349.6|6346.8|6348.1|6345.3|6
1618314540000|2021-04-13 11:49:00|6347.8|6345|6348.1|6345.3|6348.3|6345.5|6347.8|6345|1
1618314550000|2021-04-13 11:49:10|6347.6|6344.8|6348.1|6345.3|6348.1|6345.3|6347.6|6344.8|2
1618314560000|2021-04-13 11:49:20|||||||||2
1618314570000|2021-04-13 11:49:30|6349.3|6346.5|6349.3|6346.5|6349.3|6346.5|6349.1|6346.3|12
1618314580000|2021-04-13 11:49:40|||||||||1
1618314600000|2021-04-13 11:50:00|6349.6|6346.8|6348.8|6346|6350.3|6347.5|6348.8|6346|22
1618314610000|2021-04-13 11:50:10|6348.1|6345.3|6348.1|6345.3|6348.1|6345.3|6348.1|6345.3|0
1618314620000|2021-04-13 11:50:20|6347.6|6344.8|6347.6|6344.8|6348.1|6345.3|6347.6|6344.8|2
1618314630000|2021-04-13 11:50:30|||||||||1
1618314640000|2021-04-13 11:50:40|6346.6|6343.8|6345.8|6343|6346.6|6343.8|6345.8|6343|12
1618314650000|2021-04-13 11:50:50|6345.3|6342.5|6344.3|6341.5|6345.3|6342.5|6344.3|6341.5|5
1618314660000|2021-04-13 11:51:00|6344.1|6341.3|6346.1|6343.3|6346.3|6343.5|6344.1|6341.3|75
1618314670000|2021-04-13 11:51:10|6346.3|6343.5|6345.8|6343|6346.3|6343.5|6345.8|6343|19
1618314690000|2021-04-13 11:51:30|6345.3|6342.5|6344.6|6341.8|6345.3|6342.5|6344.6|6341.8|4
1618314700000|2021-04-13 11:51:40|6344.3|6341.5|6345.3|6342.5|6345.3|6342.5|6344.3|6341.5|9
1618314710000|2021-04-13 11:51:50|6345.1|6342.3|6345.3|6342.5|6345.3|6342.5|6345.1|6342.3|15
1618314720000|2021-04-13 11:52:00|6344.3|6341.5|6344.3|6341.5|6344.3|6341.5|6343.8|6341|9
1618314730000|2021-04-13 11:52:10|6344.1|6341.3|6344.8|6342|6344.8|6342|6344.1|6341.3|4
1618314740000|2021-04-13 11:52:20|6345.1|6342.3|6344.8|6342|6345.1|6342.3|6344.8|6342|2
1618314750000|2021-04-13 11:52:30|6345.1|6342.3|6345.1|6342.3|6345.1|6342.3|6345.1|6342.3|5
1618314760000|2021-04-13 11:52:40|6345.6|6342.8|6347.1|6344.3|6347.6|6344.8|6345.6|6342.8|10
1618314770000|2021-04-13 11:52:50|6346.1|6343.3|6346.3|6343.5|6346.3|6343.5|6346.1|6343.3|0
1618314780000|2021-04-13 11:53:00|6346.8|6344|6347.3|6344.5|6347.6|6344.8|6346.8|6344|0
1618314790000|2021-04-13 11:53:10|6346.8|6344|6345.1|6342.3|6346.8|6344|6345.1|6342.3|3
1618314800000|2021-04-13 11:53:20|6346.6|6343.8|6347.3|6344.5|6347.3|6344.5|6346.6|6343.8|20
1618314820000|2021-04-13 11:53:40|6347.1|6344.3|6343.1|6340.3|6347.1|6344.3|6342.8|6340|571
1618314830000|2021-04-13 11:53:50|6344.3|6341.5|6344.3|6341.5|6344.8|6342|6344.3|6341.5|19
1618314840000|2021-04-13 11:54:00|||||||||1
1618314850000|2021-04-13 11:54:10|6344.6|6341.8|6344.8|6342|6344.8|6342|6344.6|6341.8|1
1618314870000|2021-04-13 11:54:30|6345.1|6342.3|6344.8|6342|6345.1|6342.3|6344.8|6342|3
1618314880000|2021-04-13 11:54:40|||||||||1
1618314900000|2021-04-13 11:55:00|6344.6|6341.8|6344.1|6341.3|6344.6|6341.8|6344.1|6341.3|26
1618314910000|2021-04-13 11:55:10|6344.3|6341.5|6344.3|6341.5|6344.3|6341.5|6344.3|6341.5|50
1618314920000|2021-04-13 11:55:20|6344.6|6341.8|6344.8|6342|6345.1|6342.3|6344.6|6341.8|61
1618314930000|2021-04-13 11:55:30|6345.1|6342.3|6346.6|6343.8|6347.6|6344.8|6345.1|6342.3|97
1618314940000|2021-04-13 11:55:40|6346.1|6343.3|6346.3|6343.5|6346.8|6344|6346.1|6343.3|2
1618314950000|2021-04-13 11:55:50|6346.1|6343.3|6346.8|6344|6346.8|6344|6346.1|6343.3|10
1618314960000|2021-04-13 11:56:00|||||||||6
1618314970000|2021-04-13 11:56:10|6347.6|6344.8|6349.1|6346.3|6349.1|6346.3|6347.6|6344.8|378
1618314990000|2021-04-13 11:56:30|6348.8|6346|6350.3|6347.5|6350.3|6347.5|6348.8|6346|13
1618315000000|2021-04-13 11:56:40|6349.6|6346.8|6349.6|6346.8|6350.1|6347.3|6349.6|6346.8|7
1618315010000|2021-04-13 11:56:50|6350.8|6348|6350.8|6348|6350.8|6348|6350.8|6348|31
1618315020000|2021-04-13 11:57:00|6350.6|6347.8|6350.6|6347.8|6350.6|6347.8|6350.3|6347.5|7
1618315030000|2021-04-13 11:57:10|6350.1|6347.3|6349.6|6346.8|6350.1|6347.3|6349.3|6346.5|1
1618315040000|2021-04-13 11:57:20|6350.1|6347.3|6349.6|6346.8|6350.1|6347.3|6349.6|6346.8|2
1618315050000|2021-04-13 11:57:30|6349|6346.2|6349.1|6346.3|6349.1|6346.3|6347.8|6345|10
1618315060000|2021-04-13 11:57:40|6349.6|6346.8|6349.6|6346.8|6349.6|6346.8|6349.6|6346.8|2
1618315070000|2021-04-13 11:57:50|||||||||6
1618315080000|2021-04-13 11:58:00|6350.1|6347.3|6349.3|6346.5|6350.1|6347.3|6348.8|6346|38
1618315090000|2021-04-13 11:58:10|6348.6|6345.8|6345.5|6342.7|6348.6|6345.8|6345.5|6342.7|17
1618315100000|2021-04-13 11:58:20|6345.8|6343|6346.1|6343.3|6346.1|6343.3|6345.8|6343|1
1618315110000|2021-04-13 11:58:30|6346.3|6343.5|6346.3|6343.5|6346.3|6343.5|6346.3|6343.5|7
1618315120000|2021-04-13 11:58:40|6346.5|6343.7|6347.1|6344.3|6347.1|6344.3|6346.5|6343.7|8
1618315130000|2021-04-13 11:58:50|6347.3|6344.5|6347.8|6345|6347.8|6345|6347.3|6344.5|4
1618315140000|2021-04-13 11:59:00|6348.3|6345.5|6346.6|6343.8|6348.6|6345.8|6346.5|6343.7|73
1618315150000|2021-04-13 11:59:10|6346.3|6343.5|6346.3|6343.5|6346.3|6343.5|6346.3|6343.5|0
1618315160000|2021-04-13 11:59:20|6346.6|6343.8|6346.3|6343.5|6346.6|6343.8|6346.3|6343.5|3
1618315170000|2021-04-13 11:59:30|6346|6343.2|6344.6|6341.8|6346|6343.2|6344.1|6341.3|3
1618315180000|2021-04-13 11:59:40|6344.5|6341.7|6345|6342.2|6345|6342.2|6344.3|6341.5|6
1618315200000|2021-04-13 12:00:00|6344.8|6342|6342|6339.2|6344.8|6342|6339.1|6336.3|133
1618315210000|2021-04-13 12:00:10|6341.6|6338.8|6342.3|6339.5|6342.8|6340|6340.8|6338|47
1618315220000|2021-04-13 12:00:20|6342.6|6339.8|6341.8|6339|6342.8|6340|6341.8|6339|8
1618315230000|2021-04-13 12:00:30|6342.3|6339.5|6342.3|6339.5|6342.8|6340|6341.8|6339|29
1618315240000|2021-04-13 12:00:40|6342.5|6339.7|6342.3|6339.5|6342.8|6340|6342.3|6339.5|10
1618315250000|2021-04-13 12:00:50|6342|6339.2|6342.3|6339.5|6342.3|6339.5|6342|6339.2|6
1618315260000|2021-04-13 12:01:00|6342.5|6339.7|6344.8|6342|6344.8|6342|6342.5|6339.7|41
1618315270000|2021-04-13 12:01:10|6345.1|6342.3|6345.6|6342.8|6346.8|6344|6344.8|6342|87
1618315280000|2021-04-13 12:01:20|6345.8|6343|6345.6|6342.8|6345.8|6343|6345.3|6342.5|14
1618315290000|2021-04-13 12:01:30|6345.3|6342.5|6345.3|6342.5|6346|6343.2|6345.3|6342.5|11
1618315300000|2021-04-13 12:01:40|6345.8|6343|6345.8|6343|6346.3|6343.5|6345.3|6342.5|7
1618315310000|2021-04-13 12:01:50|6346.3|6343.5|6350.6|6347.8|6350.6|6347.8|6346.3|6343.5|84
1618315320000|2021-04-13 12:02:00|6349.8|6347|6356.6|6353.8|6357.3|6354.5|6349.8|6347|297
1618315330000|2021-04-13 12:02:10|6356.3|6353.5|6356.6|6353.8|6357.1|6354.3|6355.6|6352.8|18
1618315340000|2021-04-13 12:02:20|6355.8|6353|6356.8|6354|6356.8|6354|6355.6|6352.4|40
1618315350000|2021-04-13 12:02:30|6356.3|6353.5|6352.1|6349.3|6356.3|6353.5|6352.1|6349.3|65
1618315360000|2021-04-13 12:02:40|6352.8|6350|6353.6|6350.8|6354.3|6351.5|6352.8|6350|31
1618315370000|2021-04-13 12:02:50|6354.1|6351.3|6355.8|6353|6355.8|6353|6354.1|6351.3|86
1618315380000|2021-04-13 12:03:00|6355.6|6352.8|6354.8|6352|6355.6|6352.8|6354.6|6351.8|11
1618315390000|2021-04-13 12:03:10|6355.3|6352.5|6356.6|6353.8|6357.6|6354.8|6355.3|6352.5|44
1618315400000|2021-04-13 12:03:20|6356.8|6354|6357.8|6355|6357.8|6355|6356.6|6353.8|18
1618315410000|2021-04-13 12:03:30|6358.1|6355.3|6354.8|6352|6358.8|6356|6354.3|6351.5|93
1618315420000|2021-04-13 12:03:40|6354.3|6351.5|6354.6|6351.8|6354.8|6352|6353.6|6350.8|13
1618315430000|2021-04-13 12:03:50|6354.1|6351.3|6350.3|6347.5|6354.1|6351.3|6349.6|6346.8|74
1618315440000|2021-04-13 12:04:00|6350|6347.2|6349.8|6347|6351.6|6348.8|6349.8|6347|8
1618315450000|2021-04-13 12:04:10|6350.1|6347.3|6351.6|6348.8|6351.6|6348.8|6350.1|6347.3|6
1618315460000|2021-04-13 12:04:20|6351.1|6348.3|6350.8|6348|6351.1|6348.3|6350.3|6347.5|17
1618315470000|2021-04-13 12:04:30|6351|6348.2|6351|6348.2|6351|6348.2|6351|6348.2|1
1618315480000|2021-04-13 12:04:40|6351.3|6348.5|6354.8|6352|6355.3|6352.5|6351.3|6348.5|6
1618315490000|2021-04-13 12:04:50|6355.8|6353|6355.3|6352.5|6356.8|6354|6355.3|6352.5|47
1618315500000|2021-04-13 12:05:00|6355.8|6353|6356.1|6353.3|6358.1|6355.3|6355.8|6353|42
1618315510000|2021-04-13 12:05:10|6356.3|6353.5|6356.1|6353.3|6357.1|6354.3|6355.3|6352.5|6
1618315520000|2021-04-13 12:05:20|6355.8|6353|6355.6|6352.8|6356.6|6353.8|6355.1|6352.3|65
1618315530000|2021-04-13 12:05:30|6356.1|6353.3|6356.6|6353.8|6356.8|6354|6355.8|6353|13
1618315540000|2021-04-13 12:05:40|6356.8|6354|6356.6|6353.8|6357.1|6354.3|6356.6|6353.8|4
1618315550000|2021-04-13 12:05:50|6355.6|6352.8|6355.6|6352.8|6355.6|6352.8|6355.6|6352.8|1
1618315560000|2021-04-13 12:06:00|6356.1|6353.3|6357.1|6354.3|6358.1|6355.3|6355.8|6353|36
1618315570000|2021-04-13 12:06:10|6357.6|6354.8|6357.6|6354.8|6357.6|6354.8|6357.6|6354.8|5
1618315580000|2021-04-13 12:06:20|6357.3|6354.5|6354.6|6351.8|6357.3|6354.5|6354.6|6351.8|36
1618315590000|2021-04-13 12:06:30|6354.8|6352|6354.8|6352|6355.1|6352.3|6354.8|6352|13
1618315600000|2021-04-13 12:06:40|6355.1|6352.3|6354.6|6351.8|6355.1|6352.3|6354.1|6351.3|48
1618315610000|2021-04-13 12:06:50|6353.8|6351|6355.3|6352.5|6355.3|6352.5|6353.8|6351|15
1618315620000|2021-04-13 12:07:00|6355.6|6352.8|6355.3|6352.5|6358.1|6355.3|6354.8|6352|137
1618315630000|2021-04-13 12:07:10|6354.8|6352|6355.1|6352.3|6355.3|6352.5|6353.8|6351|46
1618315640000|2021-04-13 12:07:20|6354.8|6352|6353.8|6351|6354.8|6352|6353.8|6351|36
1618315650000|2021-04-13 12:07:30|6354.1|6351.3|6354.3|6351.5|6354.3|6351.5|6354.1|6351.3|6
1618315660000|2021-04-13 12:07:40|6354.8|6352|6351.8|6349|6356.3|6353.5|6351.8|6349|42
1618315670000|2021-04-13 12:07:50|6350.8|6348|6351.3|6348.5|6351.3|6348.5|6350.8|6348|12
1618315680000|2021-04-13 12:08:00|6351.6|6348.8|6353.6|6350.8|6353.6|6350.8|6351.6|6348.8|31
1618315690000|2021-04-13 12:08:10|6354.1|6351.3|6354.1|6351.3|6354.3|6351.5|6353.6|6350.8|6
1618315700000|2021-04-13 12:08:20|6355.3|6352.5|6354.6|6351.8|6355.3|6352.5|6353.8|6351|18
1618315710000|2021-04-13 12:08:30|6354.8|6352|6355.1|6352.3|6355.1|6352.3|6354.8|6352|1
1618315720000|2021-04-13 12:08:40|6354.6|6351.8|6353.8|6351|6354.6|6351.8|6353.8|6351|7
1618315730000|2021-04-13 12:08:50|6354.3|6351.5|6354.3|6351.5|6354.3|6351.5|6353.8|6351|0
1618315740000|2021-04-13 12:09:00|6354.6|6351.8|6354.6|6351.8|6354.6|6351.8|6354.6|6351.8|19
1618315750000|2021-04-13 12:09:10|6354|6351.2|6354.6|6351.8|6354.6|6351.8|6353.3|6350.5|10
1618315760000|2021-04-13 12:09:20|6354.3|6351.5|6355.6|6352.8|6356.6|6353.8|6354.3|6351.5|29
1618315780000|2021-04-13 12:09:40|||||||||1
1618315790000|2021-04-13 12:09:50|||||||||7
1618315800000|2021-04-13 12:10:00|6354.8|6352|6356.8|6354|6357.3|6354.5|6354.8|6352|18
1618315810000|2021-04-13 12:10:10|6357.3|6354.5|6358.6|6355.8|6358.6|6355.8|6357.3|6354.5|15
1618315820000|2021-04-13 12:10:20|6358.8|6356|6358.6|6355.8|6358.8|6356|6357.8|6355|18
1618315830000|2021-04-13 12:10:30|6358.8|6356|6360.1|6357.3|6360.8|6358|6358.8|6356|949
1618315840000|2021-04-13 12:10:40|6360.8|6358|6359.8|6357|6360.8|6358|6359.8|6357|7
1618315850000|2021-04-13 12:10:50|6360.3|6357.5|6362.8|6360|6362.8|6360|6360.1|6357.3|92
1618315860000|2021-04-13 12:11:00|6363.3|6360.5|6363.8|6361|6363.8|6361|6361.8|6359|72
1618315870000|2021-04-13 12:11:10|6363.6|6360.8|6363.3|6360.5|6363.8|6361|6363.3|6360.5|5
1618315880000|2021-04-13 12:11:20|6363.8|6361|6362.3|6359.5|6363.8|6361|6362.3|6359.5|27
1618315890000|2021-04-13 12:11:30|6362.8|6360|6363.3|6360.5|6363.3|6360.5|6362.8|6360|0
1618315900000|2021-04-13 12:11:40|6363.6|6360.8|6363.1|6360.3|6363.6|6360.8|6363.1|6360.3|31
1618315910000|2021-04-13 12:11:50|6362.8|6360|6362.8|6360|6362.8|6360|6362.8|6360|1
1618315920000|2021-04-13 12:12:00|6363.3|6360.5|6367.1|6364.3|6367.8|6365|6363.3|6360.5|68
1618315930000|2021-04-13 12:12:10|6367.8|6365|6368.3|6365.5|6368.8|6366|6367.8|6365|14
1618315940000|2021-04-13 12:12:20|6367.8|6365|6367.8|6365|6368.1|6365.3|6367.1|6364.3|67
1618315950000|2021-04-13 12:12:30|6367.5|6364.7|6367.8|6365|6367.8|6365|6367.5|6364.7|3
1618315960000|2021-04-13 12:12:40|6368.1|6365.3|6366.8|6364|6368.1|6365.3|6366.8|6363.4|44
1618315970000|2021-04-13 12:12:50|6366.3|6363.5|6366.8|6364|6366.8|6364|6365.8|6363|4
1618315980000|2021-04-13 12:13:00|6366.5|6363.7|6367.5|6364.7|6367.8|6365|6366.5|6363.7|20
1618315990000|2021-04-13 12:13:10|6367.8|6365|6368.3|6365.5|6368.8|6366|6367.5|6364.7|46
1618316000000|2021-04-13 12:13:20|6367.8|6365|6369.1|6366.3|6369.1|6366.3|6367.8|6365|2
1618316010000|2021-04-13 12:13:30|6369.3|6366.5|6368.6|6365.8|6369.3|6366.5|6368.1|6365.3|4
1618316020000|2021-04-13 12:13:40|6368.3|6365.5|6368.3|6365.5|6368.6|6365.8|6368.3|6365.5|2
1618316030000|2021-04-13 12:13:50|6368.6|6365.8|6368.6|6365.8|6368.6|6365.8|6368.1|6365.3|9
1618316040000|2021-04-13 12:14:00|6369.1|6366.3|6369.1|6366.3|6369.8|6367|6368.8|6366|21
1618316050000|2021-04-13 12:14:10|6369.6|6366.8|6369.3|6366.5|6369.8|6367|6369.1|6366.3|46
1618316060000|2021-04-13 12:14:20|6369.6|6366.8|6369.1|6366.3|6369.6|6366.8|6369.1|6366.3|43
1618316070000|2021-04-13 12:14:30|6369.6|6366.8|6372.8|6370|6373.3|6370.5|6369.3|6366.5|97
1618316080000|2021-04-13 12:14:40|6373.3|6370.5|6372.6|6369.8|6374.1|6371.3|6372.3|6369.5|19
1618316090000|2021-04-13 12:14:50|6373.1|6370.3|6372.6|6369.8|6373.1|6370.3|6372.6|6369.8|1
1618316100000|2021-04-13 12:15:00|6373.1|6370.3|6372.8|6370|6373.1|6370.3|6372.3|6369.5|21
1618316110000|2021-04-13 12:15:10|6373.1|6370.3|6370.8|6368|6375.3|6372.5|6369.1|6366.3|206
1618316120000|2021-04-13 12:15:20|6371.1|6368.3|6370.6|6367.8|6372.2|6368.8|6370.6|6367.8|55
1618316130000|2021-04-13 12:15:30|6370.8|6368|6370.8|6368|6372.3|6369.5|6370.6|6367.8|12
1618316140000|2021-04-13 12:15:40|6371.1|6368.3|6368.8|6366|6371.3|6368.5|6368.8|6366|12
1618316150000|2021-04-13 12:15:50|6367.8|6365|6366.1|6363.3|6368.6|6365.8|6366.1|6363.3|28
1618316160000|2021-04-13 12:16:00|6365.8|6363|6365.6|6362.8|6366.8|6364|6365.6|6362.8|8
1618316170000|2021-04-13 12:16:10|6365.8|6363|6366.1|6363.3|6366.8|6364|6365.8|6363|7
1618316180000|2021-04-13 12:16:20|6365.8|6363|6366.1|6363.3|6367.3|6364.5|6365.1|6362.3|83
1618316190000|2021-04-13 12:16:30|6364.8|6362|6367.1|6364.3|6367.3|6364.5|6364.8|6362|97
1618316200000|2021-04-13 12:16:40|6367.3|6364.5|6367.1|6364.3|6367.3|6364.5|6366.3|6363.5|4
1618316210000|2021-04-13 12:16:50|||||||||2
1618316220000|2021-04-13 12:17:00|||||||||3
1618316230000|2021-04-13 12:17:10|6366.6|6363.8|6366.6|6363.8|6367.1|6364.3|6366.6|6363.8|3
1618316240000|2021-04-13 12:17:20|6366.1|6363.3|6366.3|6363.5|6366.6|6363.8|6366.1|6363.3|12
1618316250000|2021-04-13 12:17:30|6366.6|6363.8|6368.1|6365.3|6368.1|6365.3|6366.6|6363.8|7
1618316260000|2021-04-13 12:17:40|6368.3|6365.5|6367.3|6364.5|6368.3|6365.5|6367.1|6364.3|24
1618316270000|2021-04-13 12:17:50|6367.1|6364.3|6368.1|6365.3|6368.1|6365.3|6367.1|6364.3|7
1618316280000|2021-04-13 12:18:00|6367.6|6364.8|6367.3|6364.5|6367.6|6364.8|6367.1|6364.3|18
1618316290000|2021-04-13 12:18:10|6367.8|6365|6368.8|6366|6368.8|6366|6367.8|6365|16
1618316300000|2021-04-13 12:18:20|6368.3|6365.5|6368.8|6366|6368.8|6366|6368.3|6365.5|3
1618316310000|2021-04-13 12:18:30|6368.6|6365.8|6368.6|6365.8|6368.8|6366|6368.3|6365.5|4
1618316320000|2021-04-13 12:18:40|6368.1|6365.3|6368.1|6365.3|6368.3|6365.5|6367.6|6364.8|23
1618316330000|2021-04-13 12:18:50|6367.8|6365|6368.6|6365.8|6368.6|6365.8|6367.6|6364.8|31
1618316340000|2021-04-13 12:19:00|6368.8|6366|6369.6|6366.8|6370.3|6367.5|6368.3|6365.5|11
1618316350000|2021-04-13 12:19:10|6369.8|6367|6369.1|6366.3|6370.3|6367.5|6369.1|6366.3|6
1618316360000|2021-04-13 12:19:20|6369.3|6366.5|6369.8|6367|6370.1|6367.3|6369.3|6366.5|7
1618316370000|2021-04-13 12:19:30|6370.1|6367.3|6367.6|6364.8|6370.1|6367.3|6367.6|6364.8|13
1618316380000|2021-04-13 12:19:40|6368.3|6365.5|6368.8|6366|6369.3|6366.5|6368.3|6365.5|1
1618316390000|2021-04-13 12:19:50|6368.6|6365.8|6368.6|6365.8|6369.1|6366.3|6368.1|6365.3|21
1618316400000|2021-04-13 12:20:00|6368.8|6366|6369.3|6366.5|6369.3|6366.5|6368.1|6365.3|12
1618316410000|2021-04-13 12:20:10|6369.8|6367|6369.1|6366.3|6370.1|6367.3|6369.1|6366.3|13
1618316420000|2021-04-13 12:20:20|6369.3|6366.5|6369.3|6366.5|6369.3|6366.5|6369.3|6366.5|0
1618316430000|2021-04-13 12:20:30|6369.1|6366.3|6369.1|6366.3|6369.1|6366.3|6368.8|6366|3
1618316440000|2021-04-13 12:20:40|6368.3|6365.5|6368.1|6365.3|6368.3|6365.5|6367.1|6364.3|5
1618316450000|2021-04-13 12:20:50|6367.8|6365|6367.3|6364.5|6367.8|6365|6367.3|6364.5|20
1618316460000|2021-04-13 12:21:00|6367.8|6365|6368.6|6365.8|6368.6|6365.8|6367.6|6364.8|28
1618316470000|2021-04-13 12:21:10|6368.3|6365.5|6369.3|6366.5|6370.1|6367.3|6368.3|6365.5|30
1618316480000|2021-04-13 12:21:20|6369.1|6366.3|6369.1|6366.3|6369.3|6366.5|6368.8|6366|19
1618316490000|2021-04-13 12:21:30|6369.3|6366.5|6369.3|6366.5|6369.3|6366.5|6369.3|6366.5|11
1618316500000|2021-04-13 12:21:40|6368.8|6366|6368.3|6365.5|6369.1|6366.3|6368.3|6365.5|24
1618316510000|2021-04-13 12:21:50|6367.6|6364.8|6367.3|6364.5|6367.6|6364.8|6367.3|6364.5|24
1618316520000|2021-04-13 12:22:00|6367.6|6364.8|6368.1|6365.3|6368.3|6365.5|6367.6|6364.8|18
1618316530000|2021-04-13 12:22:10|6367.8|6365|6368.1|6365.3|6368.8|6366|6367.8|6365|43
1618316540000|2021-04-13 12:22:20|6368.3|6365.5|6366.8|6364|6368.3|6365.5|6366.8|6364|53
1618316550000|2021-04-13 12:22:30|6367.6|6364.8|6367.6|6364.8|6367.6|6364.8|6367.6|6364.8|17
1618316560000|2021-04-13 12:22:40|6367.3|6364.5|6370.3|6367.5|6370.3|6367.5|6367.3|6364.5|16
1618316570000|2021-04-13 12:22:50|6369.8|6367|6369.8|6367|6369.8|6367|6369.8|6367|18
1618316580000|2021-04-13 12:23:00|6370.3|6367.5|6370.3|6367.5|6370.6|6367.8|6370.3|6367.5|72
1618316590000|2021-04-13 12:23:10|6369.5|6366.7|6369.8|6367|6369.8|6367|6368.8|6366|18
1618316600000|2021-04-13 12:23:20|6369.6|6366.8|6369.1|6366.3|6369.6|6366.8|6368.8|6366|30
1618316610000|2021-04-13 12:23:30|6369.3|6366.5|6369.6|6366.8|6370.3|6367.5|6369.3|6366.5|16
1618316620000|2021-04-13 12:23:40|6370.1|6367.3|6368.8|6366|6370.1|6367.3|6368.8|6366|12
1618316630000|2021-04-13 12:23:50|6368.3|6365.5|6368.6|6365.8|6368.6|6365.8|6368.3|6365.5|18
1618316640000|2021-04-13 12:24:00|6368.3|6365.5|6368.6|6365.8|6368.8|6366|6368.3|6365.5|19
1618316650000|2021-04-13 12:24:10|6368.8|6366|6368.3|6365.5|6368.8|6366|6367.1|6364.3|23
1618316660000|2021-04-13 12:24:20|6367.8|6365|6367.6|6364.8|6367.8|6365|6367.6|6364.8|17
1618316670000|2021-04-13 12:24:30|6367.3|6364.5|6366.8|6364|6367.3|6364.5|6366.8|6364|8
1618316680000|2021-04-13 12:24:40|6366.3|6363.5|6368.6|6365.8|6368.6|6365.8|6366.3|6363.5|8
1618316690000|2021-04-13 12:24:50|6368.3|6365.5|6368.3|6365.5|6368.3|6365.5|6368.3|6365.5|0
1618316700000|2021-04-13 12:25:00|6368.1|6365.3|6368.6|6365.8|6368.6|6365.8|6367.8|6365|23
1618316710000|2021-04-13 12:25:10|6368.8|6366|6368.8|6366|6368.8|6366|6368.6|6365.8|10
1618316720000|2021-04-13 12:25:20|6368.6|6365.8|6368.6|6365.8|6368.6|6365.8|6368.3|6365.5|3
1618316730000|2021-04-13 12:25:30|6368.8|6366|6369.1|6366.3|6369.1|6366.3|6368.1|6365.3|16
1618316740000|2021-04-13 12:25:40|6370.6|6367.8|6371.8|6369|6371.8|6369|6370.6|6367.8|17
1618316750000|2021-04-13 12:25:50|6372.3|6369.5|6371.3|6368.5|6372.6|6369.8|6370.6|6367.8|32
1618316760000|2021-04-13 12:26:00|6371.1|6368.3|6371.3|6368.5|6371.3|6368.5|6370.8|6368|20
1618316770000|2021-04-13 12:26:10|||||||||15
1618316780000|2021-04-13 12:26:20|6371.1|6368.3|6371.1|6368.3|6371.1|6368.3|6371.1|6368.3|4
1618316790000|2021-04-13 12:26:30|6371.3|6368.5|6369.6|6366.8|6371.3|6368.5|6369.6|6366.8|26
1618316800000|2021-04-13 12:26:40|6369.8|6367|6369.5|6366.7|6369.8|6367|6369.5|6366.7|12
1618316810000|2021-04-13 12:26:50|6369.8|6367|6369.8|6367|6369.8|6367|6369.5|6366.7|18
1618316820000|2021-04-13 12:27:00|6370.1|6367.3|6371.3|6368.5|6371.3|6368.5|6370.1|6367.3|29
1618316830000|2021-04-13 12:27:10|6371|6368.2|6371.3|6368.5|6371.3|6368.5|6370.8|6368|13
1618316840000|2021-04-13 12:27:20|||||||||11
1618316850000|2021-04-13 12:27:30|6371|6368.2|6371.1|6368.3|6371.1|6368.3|6370.8|6368|25
1618316860000|2021-04-13 12:27:40|6371.3|6368.5|6370.8|6368|6371.3|6368.5|6370.8|6368|79
1618316870000|2021-04-13 12:27:50|6371|6368.2|6370.6|6367.8|6371|6368.2|6370.1|6367.3|49
1618316880000|2021-04-13 12:28:00|6370.3|6367.5|6370.6|6367.8|6370.6|6367.8|6370.1|6367.3|25
1618316890000|2021-04-13 12:28:10|||||||||9
1618316900000|2021-04-13 12:28:20|6370.3|6367.5|6367.8|6365|6370.3|6367.5|6367.8|6365|36
1618316910000|2021-04-13 12:28:30|6367.5|6364.7|6366.6|6363.8|6367.5|6364.7|6366.6|6363.8|25
1618316920000|2021-04-13 12:28:40|6367.1|6364.3|6366.8|6364|6367.1|6364.3|6366.8|6364|10
1618316930000|2021-04-13 12:28:50|6367|6364.2|6367|6364.2|6367|6364.2|6366.3|6363.5|19
1618316940000|2021-04-13 12:29:00|6366.8|6364|6366.6|6363.8|6366.8|6364|6365.3|6362.5|47
1618316950000|2021-04-13 12:29:10|6367.3|6364.5|6367.3|6364.5|6367.3|6364.5|6367.3|6364.5|14
1618316960000|2021-04-13 12:29:20|6367.1|6364.3|6362.3|6359.5|6367.1|6364.3|6362.1|6359.3|349
1618316970000|2021-04-13 12:29:30|6362.1|6359.3|6362.6|6359.8|6362.6|6359.8|6361.8|6359|26
1618316980000|2021-04-13 12:29:40|6363.1|6360.3|6362.8|6360|6363.1|6360.3|6362.8|6360|2
1618316990000|2021-04-13 12:29:50|6363.1|6360.3|6363.1|6360.3|6363.1|6360.3|6363.1|6360.3|2
1618317000000|2021-04-13 12:30:00|6362.3|6359.5|6365.8|6363|6366.3|6363.5|6362|6359.2|52
1618317010000|2021-04-13 12:30:10|6366.1|6363.3|6366.3|6363.5|6366.9|6363.8|6366|6362.9|12
1618317020000|2021-04-13 12:30:20|6366.6|6363.8|6368.8|6366|6368.8|6366|6366.3|6363.5|14
1618317030000|2021-04-13 12:30:30|6369.1|6366.3|6373.1|6370.3|6373.1|6370.3|6369.1|6366.3|57
1618317040000|2021-04-13 12:30:40|6373.3|6370.5|6372.8|6370|6373.6|6370.8|6372.1|6369.3|55
1618317050000|2021-04-13 12:30:50|6372.3|6369.5|6372|6369.2|6372.6|6369.8|6372|6369.2|11
1618317060000|2021-04-13 12:31:00|6370|6367.2|6368.3|6365.5|6370|6367.2|6368.3|6365.5|91
1618317070000|2021-04-13 12:31:10|6368.6|6365.8|6369.3|6366.5|6369.6|6366.8|6368.3|6365.5|37
1618317080000|2021-04-13 12:31:20|6368.8|6366|6368.6|6365.8|6369.3|6366.5|6368.1|6365.3|12
1618317090000|2021-04-13 12:31:30|6369.1|6366.3|6367.3|6364.5|6369.1|6366.3|6366.8|6364|3
1618317100000|2021-04-13 12:31:40|6367.6|6364.8|6368.1|6365.3|6368.1|6365.3|6367.3|6364.5|1
1618317110000|2021-04-13 12:31:50|6368.3|6365.5|6369.3|6366.5|6369.6|6366.8|6368.3|6365.5|1
1618317120000|2021-04-13 12:32:00|6369.1|6366.3|6372|6369.2|6372.3|6369.5|6369.1|6366.3|35
1618317130000|2021-04-13 12:32:10|6372.3|6369.5|6371.8|6369|6373.3|6370.5|6371.8|6369|40
1618317140000|2021-04-13 12:32:20|6371.5|6368.7|6374|6371.2|6375.1|6372.3|6371.5|6368.7|83
1618317150000|2021-04-13 12:32:30|6373.6|6370.8|6373.5|6370.7|6374.3|6371.5|6373.3|6370.5|11
1618317160000|2021-04-13 12:32:40|6373.8|6371|6374.3|6371.5|6375.1|6372.3|6373.3|6370.5|19
1618317170000|2021-04-13 12:32:50|6374|6371.2|6373.8|6371|6374.8|6372|6373.3|6370.5|31
1618317180000|2021-04-13 12:33:00|6374|6371.2|6374.8|6372|6375.3|6372.5|6373.3|6370.5|58
1618317190000|2021-04-13 12:33:10|6375.1|6372.3|6374.3|6371.5|6375.3|6372.5|6374.3|6371.5|13
1618317200000|2021-04-13 12:33:20|6373.6|6370.8|6374.6|6371.8|6374.6|6371.8|6373.3|6370.5|27
1618317210000|2021-04-13 12:33:30|6374.3|6371.5|6373.6|6370.8|6374.3|6371.5|6372.3|6369.5|32
1618317220000|2021-04-13 12:33:40|6374.3|6371.5|6375.3|6372.5|6375.3|6372.5|6373.8|6371|14
1618317230000|2021-04-13 12:33:50|6374.8|6372|6374.3|6371.5|6376.6|6373.8|6374.3|6371.5|54
1618317240000|2021-04-13 12:34:00|6373.3|6370.5|6373.3|6370.5|6373.3|6370.5|6371.3|6368.5|33
1618317250000|2021-04-13 12:34:10|6373.6|6370.8|6369.8|6367|6373.6|6370.8|6369.8|6367|28
1618317260000|2021-04-13 12:34:20|6370.1|6367.3|6371.3|6368.5|6371.3|6368.5|6370.1|6367.3|12
1618317270000|2021-04-13 12:34:30|6371|6368.2|6371.8|6369|6372.3|6369.5|6370.3|6367.5|17
1618317280000|2021-04-13 12:34:40|6372.3|6369.5|6371.3|6368.5|6372.3|6369.5|6371.1|6368.3|8
1618317290000|2021-04-13 12:34:50|6371.6|6368.8|6372.6|6369.8|6372.6|6369.8|6371.6|6368.8|2
1618317300000|2021-04-13 12:35:00|6372.8|6370|6371.3|6368.5|6373.3|6370.5|6371.1|6368.3|22
1618317310000|2021-04-13 12:35:10|6371.6|6368.8|6371.3|6368.5|6371.6|6368.8|6370.8|6368|17
1618317320000|2021-04-13 12:35:20|6371.6|6368.8|6371.8|6369|6372.1|6369.3|6371.6|6368.8|3
1618317330000|2021-04-13 12:35:30|6372.1|6369.3|6371.8|6369|6372.1|6369.3|6371.8|6369|2
1618317340000|2021-04-13 12:35:40|6370.8|6368|6371.8|6369|6372.1|6369.3|6370.5|6367.7|64
1618317350000|2021-04-13 12:35:50|6372.1|6369.3|6371.6|6368.8|6372.1|6369.3|6371.3|6368.5|8
1618317360000|2021-04-13 12:36:00|6371.3|6368.5|6371.8|6369|6372.1|6369.3|6371.3|6368.5|2
1618317370000|2021-04-13 12:36:10|6371.3|6368.5|6371.6|6368.8|6371.6|6368.8|6371.1|6368.3|18
1618317380000|2021-04-13 12:36:20|6371.3|6368.5|6372.3|6369.5|6372.3|6369.5|6371.3|6368.5|0
1618317390000|2021-04-13 12:36:30|6371.6|6368.8|6372.6|6369.8|6373.3|6370.5|6371.6|6368.8|35
1618317400000|2021-04-13 12:36:40|6373.1|6370.3|6374|6371.2|6374|6371.2|6373.1|6370.3|12
1618317410000|2021-04-13 12:36:50|6374.1|6371.3|6372.8|6370|6374.3|6371.5|6372.5|6369.7|12
1618317420000|2021-04-13 12:37:00|6372.5|6369.7|6372.5|6369.7|6373|6370.2|6372.5|6369.7|16
1618317430000|2021-04-13 12:37:10|6373|6370.2|6372.8|6370|6373.3|6370.5|6372.6|6369.8|45
1618317440000|2021-04-13 12:37:20|6373.3|6370.5|6373.3|6370.5|6373.3|6370.5|6373.3|6370.5|12
1618317450000|2021-04-13 12:37:30|6373.5|6370.7|6373.3|6370.5|6374.1|6371.3|6373.3|6370.5|24
1618317460000|2021-04-13 12:37:40|6373|6370.2|6371.3|6368.5|6373|6370.2|6371.3|6368.5|22
1618317470000|2021-04-13 12:37:50|6371.6|6368.8|6371.8|6369|6372.3|6369.5|6371.3|6368.5|12
1618317480000|2021-04-13 12:38:00|6372.1|6369.3|6372.1|6369.3|6372.3|6369.5|6371.3|6368.5|21
1618317490000|2021-04-13 12:38:10|6372.3|6369.5|6371.8|6369|6372.3|6369.5|6371.6|6368.8|16
1618317500000|2021-04-13 12:38:20|6372.1|6369.3|6373.3|6370.5|6373.6|6370.8|6372.1|6369.3|14
1618317510000|2021-04-13 12:38:30|6373.1|6370.3|6373.3|6370.5|6373.6|6370.8|6372.3|6369.5|24
1618317520000|2021-04-13 12:38:40|6373.6|6370.8|6373.8|6371|6373.8|6371|6373.3|6370.5|24
1618317530000|2021-04-13 12:38:50|6373.5|6370.7|6373.8|6371|6373.8|6371|6373.5|6370.7|12
1618317540000|2021-04-13 12:39:00|6373.5|6370.7|6371.6|6368.8|6374.3|6371.5|6371.3|6368.5|44
1618317550000|2021-04-13 12:39:10|6371.8|6369|6372.6|6369.8|6373.1|6370.3|6371.6|6368.8|22
1618317560000|2021-04-13 12:39:20|6373.1|6370.3|6371.6|6368.8|6373.1|6370.3|6371.3|6368.5|33
1618317570000|2021-04-13 12:39:30|6371.8|6369|6371.6|6368.8|6372.1|6369.3|6371.3|6368.5|28
1618317580000|2021-04-13 12:39:40|6372.1|6369.3|6372.1|6369.3|6372.1|6369.3|6371.1|6368.3|8
1618317590000|2021-04-13 12:39:50|6372.3|6369.5|6371.1|6368.3|6372.3|6369.5|6371.1|6368.3|15
1618317600000|2021-04-13 12:40:00|6371.3|6368.5|6371.1|6368.3|6372.1|6369.3|6371.1|6368.3|33
1618317610000|2021-04-13 12:40:10|6371.3|6368.5|6372.1|6369.3|6372.6|6369.8|6371.3|6368.5|34
1618317620000|2021-04-13 12:40:20|6372.6|6369.8|6371.1|6368.3|6372.6|6369.8|6371.1|6368.3|43
1618317630000|2021-04-13 12:40:30|6370.6|6367.8|6371.6|6368.8|6372.1|6369.3|6370.1|6367.3|40
1618317640000|2021-04-13 12:40:40|6372.1|6369.3|6372.1|6369.3|6372.1|6369.3|6371.8|6369|11
1618317650000|2021-04-13 12:40:50|6372|6369.2|6370.8|6368|6372|6369.2|6370.5|6367.7|16
1618317660000|2021-04-13 12:41:00|6371|6368.2|6371.5|6368.7|6372|6369.2|6370.5|6367.7|59
1618317670000|2021-04-13 12:41:10|6371.3|6368.5|6371.3|6368.5|6372|6369.2|6371.3|6368.5|4
1618317680000|2021-04-13 12:41:20|6371.5|6368.7|6372.8|6370|6373|6370.2|6371.5|6368.7|20
1618317690000|2021-04-13 12:41:30|6372.5|6369.7|6372.5|6369.7|6372.5|6369.7|6372.3|6369.5|2
1618317700000|2021-04-13 12:41:40|6373|6370.2|6372.8|6370|6373.5|6370.7|6372.8|6370|4
1618317710000|2021-04-13 12:41:50|6372.5|6369.7|6371.3|6368.5|6372.5|6369.7|6370|6367.2|19
1618317720000|2021-04-13 12:42:00|6372|6369.2|6373.8|6371|6373.8|6371|6371.3|6368.5|12
1618317730000|2021-04-13 12:42:10|6374|6371.2|6373.8|6371|6374.3|6371.5|6372.5|6369.7|143
1618317740000|2021-04-13 12:42:20|6373.3|6370.5|6372.8|6370|6373.3|6370.5|6372.8|6370|6
1618317750000|2021-04-13 12:42:30|6373|6370.2|6374.3|6371.5|6374.3|6371.5|6373|6370.2|15
1618317760000|2021-04-13 12:42:40|6374|6371.2|6374.5|6371.7|6374.5|6371.7|6373.5|6370.7|69
1618317770000|2021-04-13 12:42:50|6374.3|6371.5|6374|6371.2|6374.3|6371.5|6373.3|6370.5|19
1618317780000|2021-04-13 12:43:00|6373.8|6371|6376.8|6374|6376.8|6374|6373.8|6371|74
1618317790000|2021-04-13 12:43:10|6377.3|6374.5|6376.5|6373.7|6377.3|6374.5|6376.3|6373.5|12
1618317800000|2021-04-13 12:43:20|6376.3|6373.5|6375.3|6372.5|6376.8|6374|6374|6371.2|42
1618317810000|2021-04-13 12:43:30|6375.5|6372.7|6377.3|6374.5|6377.3|6374.5|6375.3|6372.5|62
1618317820000|2021-04-13 12:43:40|6377|6374.2|6376.8|6374|6377.5|6374.7|6376.8|6374|12
1618317830000|2021-04-13 12:43:50|6377|6374.2|6376.3|6373.5|6377.3|6374.5|6376|6373.2|19
1618317840000|2021-04-13 12:44:00|6376.5|6373.7|6377|6374.2|6377|6374.2|6376.5|6373.7|7
1618317850000|2021-04-13 12:44:10|6377.5|6374.7|6376.8|6374|6378|6375.2|6376.8|6374|30
1618317860000|2021-04-13 12:44:20|6376|6373.2|6376|6373.2|6376|6373.2|6375.8|6373|32
1618317870000|2021-04-13 12:44:30|6377.3|6374.5|6377.3|6374.5|6377.5|6374.7|6377.3|6374.5|115
1618317880000|2021-04-13 12:44:40|6377.5|6374.7|6377|6374.2|6378|6375.2|6377|6374.2|1
1618317890000|2021-04-13 12:44:50|6376.6|6373.8|6375.5|6372.7|6376.6|6373.8|6375|6372.2|26
1618317900000|2021-04-13 12:45:00|6376|6373.2|6376|6373.2|6376|6373.2|6375|6372.2|19
1618317910000|2021-04-13 12:45:10|6375.8|6373|6375.5|6372.7|6375.8|6373|6375.5|6372.7|6
1618317920000|2021-04-13 12:45:20|6375.3|6372.5|6374|6371.2|6375.3|6372.5|6372.5|6369.7|50
1618317930000|2021-04-13 12:45:30|6374.3|6371.5|6373.5|6370.7|6374.3|6371.5|6373.3|6370.5|12
1618317940000|2021-04-13 12:45:40|6373.3|6370.5|6372.5|6369.7|6373.3|6370.5|6372.3|6369.5|26
1618317950000|2021-04-13 12:45:50|6372.3|6369.5|6372.5|6369.7|6372.5|6369.7|6371|6368.2|13
1618317960000|2021-04-13 12:46:00|6372.3|6369.5|6372.3|6369.5|6372.3|6369.5|6372.3|6369.5|1
1618317970000|2021-04-13 12:46:10|6372|6369.2|6367.8|6365|6372|6369.2|6367.8|6365|98
1618317980000|2021-04-13 12:46:20|6368|6365.2|6368.8|6366|6369.3|6366.5|6368|6365.2|11
1618317990000|2021-04-13 12:46:30|6369|6366.2|6368.3|6365.5|6369|6366.2|6368|6365.2|28
1618318000000|2021-04-13 12:46:40|6368.5|6365.7|6368.8|6366|6369.3|6366.5|6368.5|6365.7|24
1618318010000|2021-04-13 12:46:50|6368.5|6365.7|6367.5|6364.7|6368.5|6365.7|6367|6364.2|38
1618318020000|2021-04-13 12:47:00|6368|6365.2|6368.3|6365.5|6368.8|6366|6367.5|6364.7|14
1618318030000|2021-04-13 12:47:10|6367.5|6364.7|6369.3|6366.5|6369.3|6366.5|6367.5|6364.7|20
1618318040000|2021-04-13 12:47:20|6369.8|6367|6371.3|6368.5|6371.5|6368.7|6369.3|6366.5|31
1618318050000|2021-04-13 12:47:30|6371|6368.2|6370.8|6368|6372.3|6369.5|6370|6367.2|47
1618318060000|2021-04-13 12:47:40|6371.3|6368.5|6370.8|6368|6371.3|6368.5|6370.3|6367.5|1
1618318070000|2021-04-13 12:47:50|6370.3|6367.5|6372.8|6370|6373|6370.2|6370.3|6367.5|110
1618318080000|2021-04-13 12:48:00|6373.3|6370.5|6373.3|6370.5|6373.3|6370.5|6373|6370.2|3
1618318090000|2021-04-13 12:48:10|6373|6370.2|6373.8|6371|6373.8|6371|6372.8|6370|8
1618318100000|2021-04-13 12:48:20|6374|6371.2|6373.8|6371|6374.3|6371.5|6373.3|6370.5|3
1618318110000|2021-04-13 12:48:30|6374|6371.2|6374.3|6371.5|6374.3|6371.5|6374|6371.2|3
1618318120000|2021-04-13 12:48:40|6374|6371.2|6375|6372.2|6375.3|6372.5|6374|6371.2|25
1618318130000|2021-04-13 12:48:50|6374.3|6371.5|6373.5|6370.7|6374.3|6371.5|6373.3|6370.5|30
1618318140000|2021-04-13 12:49:00|6373.3|6370.5|6371.3|6368.5|6373.3|6370.5|6371.3|6368.5|16
1618318150000|2021-04-13 12:49:10|6370.8|6368|6371.3|6368.5|6371.3|6368.5|6370.5|6367.7|14
1618318160000|2021-04-13 12:49:20|||||||||1
1618318170000|2021-04-13 12:49:30|6371.5|6368.7|6371.3|6368.5|6371.8|6369|6371.3|6368.5|7
1618318180000|2021-04-13 12:49:40|6370.8|6368|6370.5|6367.7|6370.8|6368|6370.5|6367.7|22
1618318190000|2021-04-13 12:49:50|6370|6367.2|6369.5|6366.7|6370|6367.2|6369.3|6366.5|0
1618318200000|2021-04-13 12:50:00|6369.3|6366.5|6370.8|6368|6371|6368.2|6369|6366.2|33
1618318210000|2021-04-13 12:50:10|6370.5|6367.7|6370.5|6367.7|6371|6368.2|6370.5|6367.7|3
1618318220000|2021-04-13 12:50:20|6370.3|6367.5|6370.5|6367.7|6370.5|6367.7|6370.3|6367.5|1
1618318230000|2021-04-13 12:50:30|||||||||6
1618318240000|2021-04-13 12:50:40|6371|6368.2|6371.5|6368.7|6371.8|6369|6371|6368.2|60
1618318250000|2021-04-13 12:50:50|6371|6368.2|6370.8|6368|6371|6368.2|6370.5|6367.7|15
1618318260000|2021-04-13 12:51:00|6371|6368.2|6371.8|6369|6372.5|6369.7|6371|6368.2|8
1618318270000|2021-04-13 12:51:10|6371.5|6368.7|6371.5|6368.7|6371.5|6368.7|6371.3|6368.5|44
1618318280000|2021-04-13 12:51:20|6371.3|6368.5|6371.5|6368.7|6371.5|6368.7|6371.3|6368.5|3
1618318290000|2021-04-13 12:51:30|6371.3|6368.5|6371.5|6368.7|6371.5|6368.7|6371|6368.2|7
1618318300000|2021-04-13 12:51:40|6371.3|6368.5|6370.3|6367.5|6371.5|6368.7|6370.3|6367.5|9
1618318310000|2021-04-13 12:51:50|6370.5|6367.7|6372.3|6369.5|6372.3|6369.5|6370.5|6367.7|22
1618318320000|2021-04-13 12:52:00|6372|6369.2|6371.5|6368.7|6372|6369.2|6371.3|6368.5|7
1618318330000|2021-04-13 12:52:10|6371.3|6368.5|6369.5|6366.7|6371.3|6368.5|6369.5|6366.7|10
1618318340000|2021-04-13 12:52:20|6370|6367.2|6370.3|6367.5|6370.5|6367.7|6370|6367.2|0
1618318350000|2021-04-13 12:52:30|6370|6367.2|6370.5|6367.7|6370.5|6367.7|6369.5|6366.7|12
1618318360000|2021-04-13 12:52:40|6371.3|6368.5|6370.8|6368|6371.3|6368.5|6370.8|6368|5
1618318370000|2021-04-13 12:52:50|6370.5|6367.7|6370.5|6367.7|6370.5|6367.7|6370.5|6367.7|12
1618318380000|2021-04-13 12:53:00|6371.3|6368.5|6370.8|6368|6371.3|6368.5|6370.8|6368|11
1618318390000|2021-04-13 12:53:10|6370.5|6367.7|6370.5|6367.7|6370.5|6367.7|6370.5|6367.7|0
1618318400000|2021-04-13 12:53:20|6371.5|6368.7|6371.5|6368.7|6371.5|6368.7|6371.3|6368.5|52
1618318410000|2021-04-13 12:53:30|6371.3|6368.5|6374.3|6371.5|6379.1|6373.3|6371.3|6368.5|191
1618318420000|2021-04-13 12:53:40|6373.8|6371|6374.3|6371.5|6374.3|6371.5|6373.8|6371|7
1618318430000|2021-04-13 12:53:50|6373|6370.2|6370.8|6368|6373.3|6370.5|6370.8|6368|44
1618318440000|2021-04-13 12:54:00|6371.3|6368.5|6371.3|6368.5|6371.3|6368.5|6370.5|6367.7|3
1618318450000|2021-04-13 12:54:10|6371.5|6368.7|6371.3|6368.5|6372|6369.2|6371.3|6368.5|4
1618318460000|2021-04-13 12:54:20|6371|6368.2|6371|6368.2|6371|6368.2|6371|6368.2|1
1618318480000|2021-04-13 12:54:40|6371.3|6368.5|6371.5|6368.7|6372|6369.2|6371.3|6368.5|8
1618318490000|2021-04-13 12:54:50|6371.3|6368.5|6371|6368.2|6371.5|6368.7|6370.3|6367.5|76
1618318500000|2021-04-13 12:55:00|6370.8|6368|6364.3|6361.5|6370.8|6368|6363.8|6361|76
1618318510000|2021-04-13 12:55:10|6365|6362.2|6366.3|6363.5|6366.3|6363.5|6364.8|6362|8
1618318520000|2021-04-13 12:55:20|6365.8|6363|6365.8|6363|6365.8|6363|6365.8|6363|13
1618318530000|2021-04-13 12:55:30|6366|6363.2|6367.5|6364.7|6367.5|6364.7|6366|6363.2|3
1618318540000|2021-04-13 12:55:40|6367.3|6364.5|6368.5|6365.7|6369|6366.2|6367.3|6364.5|15
1618318550000|2021-04-13 12:55:50|6368.3|6365.5|6369.3|6366.5|6369.3|6366.5|6368.3|6365.5|0
1618318560000|2021-04-13 12:56:00|6369|6366.2|6372.3|6369.5|6372.3|6369.5|6369|6366.2|29
1618318570000|2021-04-13 12:56:10|6372.5|6369.7|6372|6369.2|6373|6370.2|6372|6369.2|8
1618318580000|2021-04-13 12:56:20|6371.8|6369|6371|6368.2|6372|6369.2|6371|6368.2|35
1618318590000|2021-04-13 12:56:30|6370.8|6368|6371.5|6368.7|6372.3|6369.5|6370.8|6368|6
1618318600000|2021-04-13 12:56:40|6372|6369.2|6372|6369.2|6372|6369.2|6372|6369.2|1
1618318610000|2021-04-13 12:56:50|||||||||1
1618318620000|2021-04-13 12:57:00|6371.8|6369|6371.3|6368.5|6371.8|6369|6370.5|6367.7|7
1618318630000|2021-04-13 12:57:10|6372|6369.2|6369.8|6367|6372|6369.2|6369|6366.2|35
1618318640000|2021-04-13 12:57:20|6370|6367.2|6370|6367.2|6370.3|6367.5|6369.5|6366.7|11
1618318650000|2021-04-13 12:57:30|||||||||6
1618318660000|2021-04-13 12:57:40|6370.3|6367.5|6369.8|6367|6370.3|6367.5|6369.5|6366.7|26
1618318670000|2021-04-13 12:57:50|6370.3|6367.5|6370.8|6368|6370.8|6368|6370.3|6367.5|19
1618318680000|2021-04-13 12:58:00|6370.5|6367.7|6370|6367.2|6370.5|6367.7|6369.3|6366.5|12
1618318690000|2021-04-13 12:58:10|6369.8|6367|6373|6370.2|6373.3|6370.5|6369.5|6366.7|22
1618318700000|2021-04-13 12:58:20|6373.3|6370.5|6373|6370.2|6373.3|6370.5|6372.5|6369.7|1
1618318710000|2021-04-13 12:58:30|6372.8|6370|6374|6371.2|6374|6371.2|6372.8|6370|51
1618318720000|2021-04-13 12:58:40|6374.3|6371.5|6372.8|6370|6374.3|6371.5|6372.8|6370|49
1618318730000|2021-04-13 12:58:50|6372.5|6369.7|6371.5|6368.7|6372.8|6370|6371.5|6368.7|2
1618318740000|2021-04-13 12:59:00|6372|6369.2|6373.5|6370.7|6374.3|6371.5|6371.5|6368.7|9
1618318750000|2021-04-13 12:59:10|6373.3|6370.5|6374|6371.2|6374|6371.2|6373|6370.2|7
1618318760000|2021-04-13 12:59:20|6374.3|6371.5|6374.3|6371.5|6374.5|6371.7|6373.5|6370.7|226
1618318770000|2021-04-13 12:59:30|6373.8|6371|6372|6369.2|6373.8|6371|6369.5|6366.7|117
1618318780000|2021-04-13 12:59:40|6372.3|6369.5|6371|6368.2|6372.3|6369.5|6370.8|6368|29
1618318790000|2021-04-13 12:59:50|6371.3|6368.5|6372|6369.2|6372.3|6369.5|6371|6368.2|35
1618318800000|2021-04-13 13:00:00|6371.8|6369|6378|6375.2|6378.3|6375.5|6371.5|6368.7|332
1618318810000|2021-04-13 13:00:10|6378.3|6375.5|6379.3|6376.5|6379.5|6376.7|6376.5|6373.7|245
1618318820000|2021-04-13 13:00:20|6379.5|6376.7|6377.5|6374.7|6381|6378.2|6377.5|6374.7|93
1618318830000|2021-04-13 13:00:30|6377.3|6374.5|6374.3|6371.5|6377.3|6374.5|6373.5|6370.7|62
1618318840000|2021-04-13 13:00:40|6373.8|6371|6368.8|6366|6373.8|6371|6368.5|6365.7|101
1618318850000|2021-04-13 13:00:50|6368.5|6365.7|6363.3|6360.5|6368.5|6365.7|6363.3|6360.5|157
1618318860000|2021-04-13 13:01:00|6363.5|6360.7|6362.8|6360|6366.8|6364|6362.8|6360|95
1618318870000|2021-04-13 13:01:10|6363|6360.2|6366.8|6364|6368|6365.2|6363|6360.2|35
1618318880000|2021-04-13 13:01:20|6367|6364.2|6368.8|6366|6369.8|6367|6366.8|6364|60
1618318890000|2021-04-13 13:01:30|6368|6365.2|6367.8|6365|6368.8|6366|6366|6363.2|26
1618318900000|2021-04-13 13:01:40|6367.5|6364.7|6371.3|6368.5|6371.3|6368.5|6366.8|6364|14
1618318910000|2021-04-13 13:01:50|6371.5|6368.7|6372.8|6370|6373|6370.2|6371.3|6368.5|42
1618318920000|2021-04-13 13:02:00|6373|6370.2|6376|6373.2|6376|6373.2|6372.8|6370|49
1618318930000|2021-04-13 13:02:10|6376.5|6373.7|6376.8|6374|6377.8|6375|6375.8|6373|17
1618318940000|2021-04-13 13:02:20|6377|6374.2|6377.3|6374.5|6377.8|6375|6376.8|6374|25
1618318950000|2021-04-13 13:02:30|6377|6374.2|6377.5|6374.7|6377.5|6374.7|6376.8|6374|1
1618318960000|2021-04-13 13:02:40|6377.8|6375|6376.8|6374|6377.8|6375|6375.5|6372.7|9
1618318970000|2021-04-13 13:02:50|6377|6374.2|6376.8|6374|6377.3|6374.5|6376.3|6373.5|8
1618318980000|2021-04-13 13:03:00|6377.5|6374.7|6376.8|6374|6378.5|6375.7|6376.3|6373.5|76
1618318990000|2021-04-13 13:03:10|6377|6374.2|6377|6374.2|6377.5|6374.7|6376.8|6374|15
1618319000000|2021-04-13 13:03:20|6377.5|6374.7|6379.8|6377|6380|6377.2|6377.5|6374.7|23
1618319010000|2021-04-13 13:03:30|6379.5|6376.7|6385.5|6382.7|6386.5|6383.7|6379.5|6376.7|502
1618319020000|2021-04-13 13:03:40|6386.3|6383.5|6386|6383.2|6387.3|6384.5|6385.3|6382.5|61
1618319030000|2021-04-13 13:03:50|6385.8|6383|6386.5|6383.7|6387.5|6384.7|6385.3|6382.5|36
1618319040000|2021-04-13 13:04:00|6386.3|6383.5|6385.8|6383|6387.5|6384.7|6385.5|6382.7|230
1618319050000|2021-04-13 13:04:10|6385.5|6382.7|6386|6383.2|6387|6384.2|6385.5|6382.7|89
1618319060000|2021-04-13 13:04:20|6385.5|6382.7|6386|6383.2|6386.3|6383.5|6385.5|6382.7|18
1618319070000|2021-04-13 13:04:30|6386.5|6383.7|6378|6375.2|6386.5|6383.7|6378|6375.2|111
1618319080000|2021-04-13 13:04:40|6377.5|6374.7|6378.8|6376|6379.5|6376.7|6377|6374.2|33
1618319090000|2021-04-13 13:04:50|6379.3|6376.5|6381|6378.2|6381.8|6379|6379.3|6376.5|36
1618319100000|2021-04-13 13:05:00|6381.3|6378.5|6381|6378.2|6381.8|6379|6379.8|6377|30
1618319110000|2021-04-13 13:05:10|6380.8|6378|6376.3|6373.5|6381.5|6378.7|6376.3|6373.5|21
1618319120000|2021-04-13 13:05:20|6376.8|6374|6377|6374.2|6378.5|6375.7|6376.5|6373.7|29
1618319130000|2021-04-13 13:05:30|6376.5|6373.7|6373|6370.2|6376.5|6373.7|6372.3|6369.5|56
1618319140000|2021-04-13 13:05:40|6372.8|6370|6376|6373.2|6376|6373.2|6372|6369.2|23
1618319150000|2021-04-13 13:05:50|6375.3|6372.5|6374.3|6371.5|6375.3|6372.5|6374|6371.2|14
1618319160000|2021-04-13 13:06:00|6374|6371.2|6372.3|6369.5|6374|6371.2|6371.3|6368.5|64
1618319170000|2021-04-13 13:06:10|6372|6369.2|6375|6372.2|6376|6373.2|6372|6369.2|44
1618319180000|2021-04-13 13:06:20|6374.8|6372|6374.3|6371.5|6375.5|6372.7|6373.3|6370.5|38
1618319190000|2021-04-13 13:06:30|6374.5|6371.7|6376.5|6373.7|6376.8|6374|6374.3|6371.5|24
1618319200000|2021-04-13 13:06:40|6376.8|6374|6376.8|6374|6377.3|6374.5|6376.3|6373.5|13
1618319210000|2021-04-13 13:06:50|6376.5|6373.7|6379.8|6377|6379.8|6377|6376.3|6373.5|79
1618319220000|2021-04-13 13:07:00|6380|6377.2|6383.3|6380.5|6383.3|6380.5|6379.5|6376.7|184
1618319230000|2021-04-13 13:07:10|6383.5|6380.7|6383.8|6381|6385.3|6382.5|6382.5|6379.7|64
1618319240000|2021-04-13 13:07:20|6383.5|6380.7|6382.5|6379.7|6384.3|6381.5|6382.5|6379.7|11
1618319250000|2021-04-13 13:07:30|6382.3|6379.5|6381|6378.2|6382.3|6379.5|6380.5|6377.7|13
1618319260000|2021-04-13 13:07:40|6380.8|6378|6381.3|6378.5|6381.8|6379|6380.5|6377.7|14
1618319270000|2021-04-13 13:07:50|6380.5|6377.7|6378.8|6376|6380.8|6378|6378.8|6376|20
1618319280000|2021-04-13 13:08:00|6378.3|6375.5|6379|6376.2|6379.3|6376.5|6378.3|6375.5|21
1618319290000|2021-04-13 13:08:10|6379.3|6376.5|6379.3|6376.5|6379.3|6376.5|6378.5|6375.7|3
1618319300000|2021-04-13 13:08:20|6379|6376.2|6378.8|6376|6379|6376.2|6378|6375.2|6
1618319310000|2021-04-13 13:08:30|6379.3|6376.5|6379.5|6376.7|6380|6377.2|6378.5|6375.7|39
1618319320000|2021-04-13 13:08:40|6379.3|6376.5|6378|6375.2|6379.3|6376.5|6378|6375.2|1
1618319330000|2021-04-13 13:08:50|6377.8|6375|6376.3|6373.5|6377.8|6375|6374.5|6371.7|24
1618319340000|2021-04-13 13:09:00|6376.5|6373.7|6378.3|6375.5|6378.8|6376|6376.5|6373.7|9
1618319350000|2021-04-13 13:09:10|6378.8|6376|6378.3|6375.5|6379.3|6376.5|6378.3|6375.5|5
1618319360000|2021-04-13 13:09:20|6378|6375.2|6378.3|6375.5|6379.3|6376.5|6377.5|6374.7|18
1618319370000|2021-04-13 13:09:30|6378|6375.2|6379.3|6376.5|6379.3|6376.5|6377.5|6374.7|4
1618319380000|2021-04-13 13:09:40|6380|6377.2|6379|6376.2|6380|6377.2|6378.5|6375.7|9
1618319390000|2021-04-13 13:09:50|6379.8|6377|6382.3|6379.5|6383.3|6380.5|6379.5|6376.7|35
1618319400000|2021-04-13 13:10:00|6382.5|6379.7|6382|6379.2|6383|6380.2|6381|6378.2|45
1618319410000|2021-04-13 13:10:10|6381.8|6379|6382|6379.2|6382.3|6379.5|6381.5|6378.7|22
1618319420000|2021-04-13 13:10:20|6381.5|6378.7|6385.3|6382.5|6386.5|6383.7|6381|6378.2|45
1618319430000|2021-04-13 13:10:30|6385|6382.2|6384|6381.2|6385|6382.2|6383.5|6380.7|12
1618319440000|2021-04-13 13:10:40|6383.5|6380.7|6382.3|6379.5|6383.5|6380.7|6381.5|6378.7|3
1618319450000|2021-04-13 13:10:50|6382|6379.2|6382.5|6379.7|6382.5|6379.7|6382|6379.2|7
1618319460000|2021-04-13 13:11:00|6382|6379.2|6385.5|6382.7|6385.5|6382.7|6381.5|6378.7|20
1618319470000|2021-04-13 13:11:10|6385.7|6382.9|6385.3|6382.5|6386.8|6384|6385|6382.2|31
1618319480000|2021-04-13 13:11:20|6385.5|6382.7|6382|6379.2|6385.5|6382.7|6381.5|6378.7|56
1618319490000|2021-04-13 13:11:30|6381.5|6378.7|6380.5|6377.7|6382.5|6379.7|6380.5|6377.7|129
1618319500000|2021-04-13 13:11:40|6381|6378.2|6381|6378.2|6381.5|6378.7|6380.5|6377.7|14
1618319510000|2021-04-13 13:11:50|6380.7|6377.9|6381.3|6378.5|6381.3|6378.5|6380.5|6377.7|1
1618319520000|2021-04-13 13:12:00|6381|6378.2|6383.7|6380.9|6384.5|6381.7|6381|6378.2|55
1618319530000|2021-04-13 13:12:10|6383.5|6380.7|6384|6381.2|6384.5|6381.7|6383.5|6380.7|8
1618319540000|2021-04-13 13:12:20|6384.3|6381.5|6382.5|6379.7|6384.3|6381.5|6382.5|6379.7|12
1618319550000|2021-04-13 13:12:30|6383|6380.2|6383.3|6380.5|6383.3|6380.5|6383|6380.2|2
1618319560000|2021-04-13 13:12:40|6383|6380.2|6383|6380.2|6383.3|6380.5|6383|6380.2|3
1618319570000|2021-04-13 13:12:50|6382.7|6379.9|6382.7|6379.9|6383.2|6380.4|6381.7|6378.9|9
1618319580000|2021-04-13 13:13:00|6383.3|6380.5|6383.7|6380.9|6384.7|6381.9|6383.3|6380.5|14
1618319590000|2021-04-13 13:13:10|6383.2|6380.4|6382|6379.2|6383.2|6380.4|6381.7|6378.9|11
1618319600000|2021-04-13 13:13:20|6382.5|6379.7|6382.5|6379.7|6382.7|6379.9|6382.5|6379.7|9
1618319610000|2021-04-13 13:13:30|6382.7|6379.9|6382.5|6379.7|6382.7|6379.9|6382.5|6379.7|1
1618319620000|2021-04-13 13:13:40|6382.7|6379.9|6381|6378.2|6382.7|6379.9|6381|6378.2|2
1618319630000|2021-04-13 13:13:50|6381.7|6378.9|6382.5|6379.7|6382.7|6379.9|6381.7|6378.9|4
1618319640000|2021-04-13 13:14:00|6382.7|6379.9|6382.7|6379.9|6382.7|6379.9|6382.2|6379.4|3
1618319650000|2021-04-13 13:14:10|6382.5|6379.7|6383.7|6380.9|6383.7|6380.9|6382.5|6379.7|18
1618319660000|2021-04-13 13:14:20|6383.5|6380.7|6383|6380.2|6383.7|6380.9|6383|6380.2|5
1618319670000|2021-04-13 13:14:30|6382.7|6379.9|6381|6378.2|6382.7|6379.9|6381|6378.2|13
1618319680000|2021-04-13 13:14:40|6381.5|6378.7|6381.7|6378.9|6381.7|6378.9|6381|6378.2|11
1618319690000|2021-04-13 13:14:50|6382.2|6379.4|6387.2|6384.4|6388.5|6385.7|6382.2|6379.4|351
1618319700000|2021-04-13 13:15:00|6387.5|6384.7|6397.7|6394.9|6398.7|6395.9|6387.2|6384.4|716
1618319710000|2021-04-13 13:15:10|6398|6395.2|6397.5|6394.7|6398.5|6395.7|6393.5|6390.7|182
1618319720000|2021-04-13 13:15:20|6396.7|6393.9|6395.5|6392.7|6396.7|6393.9|6394.7|6391.9|32
1618319730000|2021-04-13 13:15:30|6395|6392.2|6394.2|6391.4|6395.7|6392.9|6393.7|6390.9|23
1618319740000|2021-04-13 13:15:40|6394|6391.2|6394|6391.2|6395.7|6392.9|6393.7|6390.9|78
1618319750000|2021-04-13 13:15:50|6394.2|6391.4|6389|6386.2|6395|6392.2|6387|6384.2|269
1618319760000|2021-04-13 13:16:00|6389.5|6386.7|6386|6383.2|6390.5|6387.7|6385|6382.2|90
1618319770000|2021-04-13 13:16:10|6385.5|6382.7|6385.7|6382.9|6387.7|6384.9|6385|6382.2|153
1618319780000|2021-04-13 13:16:20|6385.5|6382.7|6386|6383.2|6388|6385.2|6385.5|6382.7|42
1618319790000|2021-04-13 13:16:30|6385|6382.2|6385|6382.2|6387.7|6384.9|6385|6382.2|21
1618319800000|2021-04-13 13:16:40|6384.5|6381.7|6383.2|6380.4|6385.5|6382.7|6381|6378.2|139
1618319810000|2021-04-13 13:16:50|6383.7|6380.9|6385|6382.2|6385|6382.2|6383|6380.2|16
1618319820000|2021-04-13 13:17:00|6385.2|6382.4|6384|6381.2|6385.7|6382.9|6384|6381.2|46
1618319830000|2021-04-13 13:17:10|6383.5|6380.7|6381.5|6378.7|6383.7|6380.9|6381.5|6378.7|27
1618319840000|2021-04-13 13:17:20|6381.2|6378.4|6380.5|6377.7|6381.2|6378.4|6378.7|6375.9|56
1618319850000|2021-04-13 13:17:30|6381|6378.2|6379.7|6376.9|6383.2|6380.4|6379.7|6376.9|52
1618319860000|2021-04-13 13:17:40|6380|6377.2|6378|6375.2|6380|6377.2|6375.7|6372.9|128
1618319870000|2021-04-13 13:17:50|6378.5|6375.7|6378.2|6375.4|6379.5|6376.7|6378|6375.2|29
1618319880000|2021-04-13 13:18:00|6378.5|6375.7|6379.2|6376.4|6380|6377.2|6377.5|6374.7|57
1618319890000|2021-04-13 13:18:10|6379|6376.2|6379.2|6376.4|6379.7|6376.9|6378|6375.2|26
1618319900000|2021-04-13 13:18:20|6378.7|6375.9|6379|6376.2|6380|6377.2|6378.7|6375.9|28
1618319910000|2021-04-13 13:18:30|6379.2|6376.4|6378|6375.2|6380|6377.2|6378|6375.2|66
1618319920000|2021-04-13 13:18:40|6378.2|6375.4|6379.5|6376.7|6379.7|6376.9|6378|6375.2|67
1618319930000|2021-04-13 13:18:50|6379.7|6376.9|6379.7|6376.9|6380|6377.2|6379.7|6376.9|11
1618319940000|2021-04-13 13:19:00|6380|6377.2|6384.5|6381.7|6386|6383.2|6380|6377.2|110
1618319950000|2021-04-13 13:19:10|6384.7|6381.9|6385|6382.2|6385.5|6382.7|6384.7|6381.9|4
1618319960000|2021-04-13 13:19:20|6384.5|6381.7|6385.2|6382.4|6385.5|6382.7|6384|6381.2|42
1618319970000|2021-04-13 13:19:30|6384.7|6381.9|6385.5|6382.7|6385.7|6382.9|6384.5|6381.7|69
1618319980000|2021-04-13 13:19:40|6385|6382.2|6381|6378.2|6385|6382.2|6381|6378.2|94
1618319990000|2021-04-13 13:19:50|6380.5|6377.7|6379.5|6376.7|6380.5|6377.7|6379|6376.2|56
1618320000000|2021-04-13 13:20:00|6380|6377.2|6381.5|6378.7|6383.7|6380.9|6380|6377.2|80
1618320010000|2021-04-13 13:20:10|6381.7|6378.9|6382.7|6379.9|6383.5|6380.7|6381.7|6378.9|14
1618320020000|2021-04-13 13:20:20|6383.2|6380.4|6381.5|6378.7|6384.7|6381.9|6381.2|6378.4|31
1618320030000|2021-04-13 13:20:30|6381.2|6378.4|6379.2|6376.4|6381.5|6378.7|6379|6376.2|30
1618320040000|2021-04-13 13:20:40|6379|6376.2|6379.5|6376.7|6380|6377.2|6377.5|6374.7|18
1618320050000|2021-04-13 13:20:50|6379.7|6376.9|6378.2|6375.4|6380.2|6377.4|6378.2|6375.4|15
1618320060000|2021-04-13 13:21:00|6378.5|6375.7|6375|6372.2|6378.7|6375.9|6374.7|6371.9|31
1618320070000|2021-04-13 13:21:10|6374.7|6371.9|6369.5|6366.7|6374.7|6371.9|6369|6366.2|290
1618320080000|2021-04-13 13:21:20|6369.7|6366.9|6361.7|6358.9|6370|6367.2|6361.5|6358.7|757
1618320090000|2021-04-13 13:21:30|6361.5|6358.7|6363|6360.2|6364.2|6361.4|6360|6357.2|51
1618320100000|2021-04-13 13:21:40|6362.7|6359.9|6368.7|6365.9|6368.7|6365.9|6361|6358.2|235
1618320110000|2021-04-13 13:21:50|6368.5|6365.7|6366.5|6363.7|6369|6366.2|6366|6363.2|57
1618320120000|2021-04-13 13:22:00|6366|6363.2|6368.2|6365.4|6368.5|6365.7|6366|6363.2|18
1618320130000|2021-04-13 13:22:10|6368|6365.2|6368.7|6365.9|6369|6366.2|6367|6364.2|38
1618320140000|2021-04-13 13:22:20|6368.2|6365.4|6367.5|6364.7|6368.2|6365.4|6367.2|6364.4|28
1618320150000|2021-04-13 13:22:30|6367.7|6364.9|6366.7|6363.9|6368|6365.2|6366.7|6363.9|4
1618320160000|2021-04-13 13:22:40|6367|6364.2|6366|6363.2|6367|6364.2|6366|6363.2|55
1618320170000|2021-04-13 13:22:50|6366.2|6363.4|6367|6364.2|6367|6364.2|6366.2|6363.4|7
1618320180000|2021-04-13 13:23:00|6366.5|6363.7|6367.7|6364.9|6369.7|6366.9|6366.5|6363.7|57
1618320190000|2021-04-13 13:23:10|6368.2|6365.4|6369.5|6366.7|6369.5|6366.7|6368|6365.2|10
1618320200000|2021-04-13 13:23:20|6369|6366.2|6371.7|6368.9|6372.7|6369.9|6368.5|6365.7|111
1618320210000|2021-04-13 13:23:30|6371.5|6368.7|6369.7|6366.9|6371.7|6368.9|6369.2|6366.4|130
1618320220000|2021-04-13 13:23:40|6370|6367.2|6370|6367.2|6370|6367.2|6367.2|6364.4|87
1618320230000|2021-04-13 13:23:50|6369.5|6366.7|6370|6367.2|6370|6367.2|6368.7|6365.9|22
1618320240000|2021-04-13 13:24:00|6369.5|6366.7|6369.7|6366.9|6369.7|6366.9|6369|6366.2|10
1618320250000|2021-04-13 13:24:10|6370|6367.2|6372.5|6369.7|6373|6370.2|6370|6367.2|21
1618320260000|2021-04-13 13:24:20|6372.2|6369.4|6372|6369.2|6372.2|6369.4|6371|6368.2|22
1618320270000|2021-04-13 13:24:30|6373|6370.2|6372.5|6369.7|6373.7|6370.9|6372|6369.2|51
1618320280000|2021-04-13 13:24:40|6373|6370.2|6373.5|6370.7|6374|6371.2|6373|6370.2|6
1618320290000|2021-04-13 13:24:50|6373.2|6370.4|6372|6369.2|6374|6371.2|6372|6369.2|39
1618320300000|2021-04-13 13:25:00|6372.2|6369.4|6375|6372.2|6375.7|6372.9|6372|6369.2|35
1618320310000|2021-04-13 13:25:10|6375.2|6372.4|6376|6373.2|6376|6373.2|6375|6372.2|12
1618320320000|2021-04-13 13:25:20|6375.5|6372.7|6377.2|6374.4|6377.5|6374.7|6375.5|6372.7|37
1618320330000|2021-04-13 13:25:30|6377|6374.2|6375.7|6372.9|6377.5|6374.7|6375.7|6372.9|32
1618320340000|2021-04-13 13:25:40|6375.5|6372.7|6373|6370.2|6376|6373.2|6373|6370.2|27
1618320350000|2021-04-13 13:25:50|6372.2|6369.4|6374|6371.2|6375|6372.2|6372.2|6369.4|233
1618320360000|2021-04-13 13:26:00|6373.7|6370.9|6372.7|6369.9|6373.7|6370.9|6372|6369.2|6
1618320370000|2021-04-13 13:26:10|6372.5|6369.7|6372.5|6369.7|6373|6370.2|6372.5|6369.7|4
1618320380000|2021-04-13 13:26:20|6373|6370.2|6371.2|6368.4|6374|6371.2|6371|6368.2|19
1618320390000|2021-04-13 13:26:30|6371.5|6368.7|6373.5|6370.7|6373.5|6370.7|6370|6367.2|119
1618320400000|2021-04-13 13:26:40|6374.7|6371.9|6376.7|6373.9|6377|6374.2|6374.7|6371.9|5
1618320410000|2021-04-13 13:26:50|6376.5|6373.7|6376.2|6373.4|6378.2|6375.4|6376|6373.2|5
1618320420000|2021-04-13 13:27:00|6376.5|6373.7|6377.5|6374.7|6378.2|6375.4|6376.2|6373.4|21
1618320430000|2021-04-13 13:27:10|6377.7|6374.9|6377.2|6374.4|6378.2|6375.4|6377.2|6374.4|17
1618320440000|2021-04-13 13:27:20|6377|6374.2|6376.5|6373.7|6377|6374.2|6374.5|6371.7|84
1618320450000|2021-04-13 13:27:30|6376.2|6373.4|6377.2|6374.4|6377.2|6374.4|6376|6373.2|21
1618320460000|2021-04-13 13:27:40|6377.7|6374.9|6378.2|6375.4|6378.5|6375.7|6377.5|6374.7|29
1618320470000|2021-04-13 13:27:50|6378.7|6375.9|6378.2|6375.4|6379|6376.2|6378.2|6375.4|21
1618320480000|2021-04-13 13:28:00|6378|6375.2|6378.5|6375.7|6379|6376.2|6378|6375.2|9
1618320490000|2021-04-13 13:28:10|6378.2|6375.4|6378.2|6375.4|6379|6376.2|6378.2|6375.4|5
1618320500000|2021-04-13 13:28:20|6378.7|6375.9|6377.2|6374.4|6378.7|6375.9|6377|6374.2|7
1618320510000|2021-04-13 13:28:30|6377.5|6374.7|6377.5|6374.7|6378.2|6375.4|6377.2|6374.4|5
1618320520000|2021-04-13 13:28:40|6377.2|6374.4|6371|6368.2|6377.2|6374.4|6371|6368.2|36
1618320530000|2021-04-13 13:28:50|6371.2|6368.4|6372.7|6369.9|6374|6371.2|6371.2|6368.4|12
1618320540000|2021-04-13 13:29:00|6373|6370.2|6375|6372.2|6375|6372.2|6373|6370.2|48
1618320550000|2021-04-13 13:29:10|6374.5|6371.7|6375.5|6372.7|6376.2|6373.4|6374.5|6371.7|30
1618320560000|2021-04-13 13:29:20|6375.2|6372.4|6373.2|6370.4|6375.2|6372.4|6373.2|6370.4|16
1618320570000|2021-04-13 13:29:30|6373.5|6370.7|6373.2|6370.4|6374|6371.2|6372|6369.2|5
1618320580000|2021-04-13 13:29:40|6373|6370.2|6372.2|6369.4|6373.7|6370.9|6371|6368.2|56
1618320590000|2021-04-13 13:29:50|6371|6368.2|6373|6370.2|6373.2|6370.4|6370.2|6367.4|25
1618320600000|2021-04-13 13:30:00|6373.2|6370.4|6376.2|6373.4|6378.5|6375.7|6371.5|6368.7|45
1618320610000|2021-04-13 13:30:10|6375.7|6372.9|6375.5|6372.7|6375.7|6372.9|6374|6371.2|13
1618320620000|2021-04-13 13:30:20|6375.7|6372.9|6376|6373.2|6377.2|6374.4|6375.7|6372.9|11
1618320630000|2021-04-13 13:30:30|6375.7|6372.9|6377.5|6374.7|6377.7|6374.9|6373.7|6370.9|8
1618320640000|2021-04-13 13:30:40|6376.7|6373.9|6376.7|6373.9|6377.2|6374.4|6376|6373.2|11
1618320650000|2021-04-13 13:30:50|6378.5|6375.7|6378|6375.2|6379.7|6376.9|6377.5|6374.7|113
1618320660000|2021-04-13 13:31:00|6378.2|6375.4|6378.2|6375.4|6379|6376.2|6377|6374.2|348
1618320670000|2021-04-13 13:31:10|6378|6375.2|6378.5|6375.7|6378.5|6375.7|6378|6375.2|5
1618320680000|2021-04-13 13:31:20|6378|6375.2|6377.5|6374.7|6378.2|6375.4|6376|6373.2|27
1618320690000|2021-04-13 13:31:30|6376.9|6374.1|6375.2|6372.4|6377.2|6374.4|6374.7|6371.9|13
1618320700000|2021-04-13 13:31:40|6376|6373.2|6378|6375.2|6378.5|6375.7|6376|6373.2|33
1618320710000|2021-04-13 13:31:50|6377.7|6374.9|6378.5|6375.7|6379.7|6376.9|6377.5|6374.7|26
1618320720000|2021-04-13 13:32:00|6378.2|6375.4|6379.7|6376.9|6381.5|6378.7|6378.2|6375.4|72
1618320730000|2021-04-13 13:32:10|6379.2|6376.4|6374.7|6371.9|6379.2|6376.4|6374.7|6371.9|40
1618320740000|2021-04-13 13:32:20|6374.2|6371.4|6373.2|6370.4|6375|6372.2|6372|6369.2|63
1618320750000|2021-04-13 13:32:30|6373.7|6370.9|6373.2|6370.4|6374.5|6371.7|6373.2|6370.4|10
1618320760000|2021-04-13 13:32:40|6373.7|6370.9|6376.2|6373.4|6376.5|6373.7|6373.7|6370.9|23
1618320770000|2021-04-13 13:32:50|6376|6373.2|6375.2|6372.4|6376.5|6373.7|6375.2|6372.4|10
1618320780000|2021-04-13 13:33:00|6375|6372.2|6374.7|6371.9|6375.2|6372.4|6374|6371.2|16
1618320790000|2021-04-13 13:33:10|6375.2|6372.4|6371.2|6368.4|6375.2|6372.4|6371|6368.2|17
1618320800000|2021-04-13 13:33:20|6371|6368.2|6371|6368.2|6371.2|6368.4|6369.5|6366.7|18
1618320810000|2021-04-13 13:33:30|6371.2|6368.4|6369.2|6366.4|6371.2|6368.4|6368.5|6365.7|16
1618320820000|2021-04-13 13:33:40|6368.7|6365.9|6367.5|6364.7|6368.7|6365.9|6367.5|6364.7|8
1618320830000|2021-04-13 13:33:50|6367.7|6364.9|6369.2|6366.4|6369.2|6366.4|6367.7|6364.9|9
1618320840000|2021-04-13 13:34:00|6369|6366.2|6368.7|6365.9|6369|6366.2|6367|6364.2|18
1618320850000|2021-04-13 13:34:10|6368.2|6365.4|6369|6366.2|6369|6366.2|6367.7|6364.9|8
1618320860000|2021-04-13 13:34:20|6369.2|6366.4|6367.7|6364.9|6369.7|6366.9|6366.7|6363.9|11
1618320870000|2021-04-13 13:34:30|6368.2|6365.4|6367.7|6364.9|6368.2|6365.4|6367.7|6364.9|5
1618320880000|2021-04-13 13:34:40|6366.7|6363.9|6368.5|6365.7|6368.5|6365.7|6366.2|6363.4|27
1618320890000|2021-04-13 13:34:50|6368.2|6365.4|6366.5|6363.7|6368.2|6365.4|6366.2|6363.4|22
1618320900000|2021-04-13 13:35:00|6367|6364.2|6356.5|6353.7|6367.2|6364.4|6356.5|6353.7|279
1618320910000|2021-04-13 13:35:10|6357|6354.2|6360.7|6357.9|6361|6358.2|6356.5|6353.7|80
1618320920000|2021-04-13 13:35:20|6360.5|6357.7|6362.2|6359.4|6362.5|6359.7|6360.5|6357.7|20
1618320930000|2021-04-13 13:35:30|6361.2|6358.4|6360|6357.2|6361.2|6358.4|6359.2|6356.4|8
1618320940000|2021-04-13 13:35:40|6358.7|6355.9|6364.5|6361.7|6364.5|6361.7|6358.5|6355.7|599
1618320950000|2021-04-13 13:35:50|6365|6362.2|6366.2|6363.4|6367.2|6364.4|6365|6362.2|72
1618320960000|2021-04-13 13:36:00|6366|6363.2|6362.5|6359.7|6366|6363.2|6361.7|6358.9|42
1618320970000|2021-04-13 13:36:10|6362.7|6359.9|6366.5|6363.7|6366.5|6363.7|6362.7|6359.9|21
1618320980000|2021-04-13 13:36:20|6366.7|6363.9|6367.2|6364.4|6367.7|6364.9|6366|6363.2|94
1618320990000|2021-04-13 13:36:30|6367|6364.2|6368|6365.2|6368.7|6365.9|6366.7|6363.9|32
1618321000000|2021-04-13 13:36:40|6368.5|6365.7|6368|6365.2|6368.7|6365.9|6368|6365.2|74
1618321010000|2021-04-13 13:36:50|6368.2|6365.4|6368|6365.2|6368.7|6365.9|6368|6365.2|25
1618321020000|2021-04-13 13:37:00|6368.5|6365.7|6367|6364.2|6369.5|6366.7|6367|6364.2|35
1618321030000|2021-04-13 13:37:10|6367.5|6364.7|6368|6365.2|6369.7|6366.9|6367.5|6364.7|15
1618321040000|2021-04-13 13:37:20|6368.5|6365.7|6370.7|6367.9|6370.7|6367.9|6368.5|6365.7|17
1618321050000|2021-04-13 13:37:30|6370.5|6367.7|6369.7|6366.9|6370.5|6367.7|6369|6366.2|10
1618321060000|2021-04-13 13:37:40|6370|6367.2|6372.5|6369.7|6372.7|6369.9|6370|6367.2|14
1618321070000|2021-04-13 13:37:50|6372.7|6369.9|6372|6369.2|6372.7|6369.9|6372|6369.2|9
1618321080000|2021-04-13 13:38:00|6371.7|6368.9|6371.7|6368.9|6372.7|6369.9|6371|6368.2|112
1618321090000|2021-04-13 13:38:10|6371.5|6368.7|6372|6369.2|6372|6369.2|6371|6368.2|4
1618321100000|2021-04-13 13:38:20|6371.7|6368.9|6371|6368.2|6372|6369.2|6371|6368.2|44
1618321110000|2021-04-13 13:38:30|6371.5|6368.7|6372.5|6369.7|6373|6370.2|6371.5|6368.7|10
1618321120000|2021-04-13 13:38:40|6372|6369.2|6371.5|6368.7|6372|6369.2|6371.5|6368.7|0
1618321130000|2021-04-13 13:38:50|6371|6368.2|6371.5|6368.7|6372|6369.2|6369.5|6366.7|175
1618321140000|2021-04-13 13:39:00|6371.7|6368.9|6370.7|6367.9|6372|6369.2|6370.5|6367.7|9
1618321150000|2021-04-13 13:39:10|6371.5|6368.7|6373|6370.2|6373.2|6370.4|6371|6368.2|27
1618321160000|2021-04-13 13:39:20|6372.2|6369.4|6371.2|6368.4|6372.7|6369.9|6371.2|6368.4|2
1618321170000|2021-04-13 13:39:30|6371.5|6368.7|6368.5|6365.7|6371.7|6368.9|6368.5|6365.7|6
1618321180000|2021-04-13 13:39:40|6369|6366.2|6367.5|6364.7|6369|6366.2|6366.2|6363.4|401
1618321190000|2021-04-13 13:39:50|6367.7|6364.9|6365|6362.2|6367.7|6364.9|6364.5|6361.7|14
1618321200000|2021-04-13 13:40:00|6364.7|6361.9|6360.5|6357.7|6365|6362.2|6359|6356.2|110
1618321210000|2021-04-13 13:40:10|6361|6358.2|6361.7|6358.9|6362|6359.2|6360.2|6357.4|22
1618321220000|2021-04-13 13:40:20|6360.7|6357.9|6361.5|6358.7|6361.5|6358.7|6360.7|6357.9|8
1618321230000|2021-04-13 13:40:30|6361.7|6358.9|6365.4|6362.6|6367|6364.2|6361.7|6358.9|31
1618321240000|2021-04-13 13:40:40|6366|6363.2|6363.2|6360.4|6367|6364.2|6363.2|6360.4|29
1618321250000|2021-04-13 13:40:50|6363.5|6360.7|6363.2|6360.4|6363.7|6360.9|6363.2|6360.4|5
1618321260000|2021-04-13 13:41:00|6362.7|6359.9|6363.9|6361.1|6364.7|6361.9|6362.2|6359.4|18
1618321270000|2021-04-13 13:41:10|6364.4|6361.6|6364.7|6361.9|6365|6362.2|6364.4|6361.6|1
1618321280000|2021-04-13 13:41:20|6364.2|6361.4|6365|6362.2|6365|6362.2|6364.2|6361.4|26
1618321290000|2021-04-13 13:41:30|6365.5|6362.7|6365.2|6362.4|6366.7|6363.9|6365.2|6362.4|16
1618321300000|2021-04-13 13:41:40|6365.7|6362.9|6366.7|6363.9|6366.7|6363.9|6365.5|6362.7|2
1618321310000|2021-04-13 13:41:50|6367|6364.2|6365|6362.2|6367.5|6364.7|6365|6362.2|3
1618321320000|2021-04-13 13:42:00|6365.2|6362.4|6367.2|6364.4|6367.7|6364.9|6365.2|6362.4|8
1618321330000|2021-04-13 13:42:10|6367.5|6364.7|6368|6365.2|6369|6366.2|6367.5|6364.7|26
1618321340000|2021-04-13 13:42:20|6368.7|6365.9|6368.5|6365.7|6369|6366.2|6368|6365.2|9
1618321350000|2021-04-13 13:42:30|6368.7|6365.9|6369.5|6366.7|6369.5|6366.7|6368.5|6365.3|47
1618321360000|2021-04-13 13:42:40|6369.7|6366.9|6368.2|6365.4|6369.7|6366.9|6368|6365.2|27
1618321370000|2021-04-13 13:42:50|6368|6365.2|6368|6365.2|6368|6365.2|6368|6365.2|0
1618321380000|2021-04-13 13:43:00|6368.5|6365.7|6368.7|6365.9|6368.7|6365.9|6368.5|6365.7|5
1618321390000|2021-04-13 13:43:10|6369|6366.2|6370.2|6367.4|6370.2|6367.4|6369|6366.2|8
1618321400000|2021-04-13 13:43:20|6370.5|6367.7|6368.7|6365.9|6370.5|6367.7|6368.7|6365.9|9
1618321410000|2021-04-13 13:43:30|6368.5|6365.7|6368.7|6365.9|6368.7|6365.9|6368|6365.2|115
1618321420000|2021-04-13 13:43:40|6368.5|6365.7|6368|6365.2|6368.7|6365.9|6368|6365.2|3
1618321430000|2021-04-13 13:43:50|6367.2|6364.4|6370|6367.2|6370.2|6367.4|6367|6364.2|37
1618321440000|2021-04-13 13:44:00|6369.5|6366.7|6366.7|6363.9|6369.5|6366.7|6366|6363.2|1
1618321450000|2021-04-13 13:44:10|6366.2|6363.4|6366.5|6363.7|6366.5|6363.7|6365.5|6362.7|16
1618321460000|2021-04-13 13:44:20|6366.2|6363.4|6366.5|6363.7|6366.7|6363.9|6365.7|6362.9|8
1618321470000|2021-04-13 13:44:30|6366.7|6363.9|6366.5|6363.7|6366.7|6363.9|6366|6363.2|13
1618321480000|2021-04-13 13:44:40|6367|6364.2|6369|6366.2|6369.7|6366.9|6366.7|6363.9|29
1618321490000|2021-04-13 13:44:50|6369.2|6366.4|6369.5|6366.7|6369.7|6366.9|6369.2|6366.4|3
1618321500000|2021-04-13 13:45:00|6369.7|6366.9|6369.2|6366.4|6370.7|6367.9|6368.2|6365.4|125
1618321510000|2021-04-13 13:45:10|6369.7|6366.9|6370|6367.2|6370.7|6367.9|6369.7|6366.9|60
1618321520000|2021-04-13 13:45:20|6370.2|6367.4|6367.7|6364.9|6370.2|6367.4|6367.2|6364.4|65
1618321530000|2021-04-13 13:45:30|6368.2|6365.4|6369.7|6366.9|6370|6367.2|6367.7|6364.9|66
1618321540000|2021-04-13 13:45:40|6369|6366.2|6368.7|6365.9|6369.7|6366.9|6368.5|6365.7|103
1618321550000|2021-04-13 13:45:50|6369.2|6366.4|6369.5|6366.7|6370|6367.2|6369|6366.2|18
1618321560000|2021-04-13 13:46:00|6370|6367.2|6368.5|6365.7|6370|6367.2|6368.5|6365.7|75
1618321570000|2021-04-13 13:46:10|6368.7|6365.9|6368.7|6365.9|6368.7|6365.9|6367.7|6364.9|28
1618321580000|2021-04-13 13:46:20|6368.5|6365.7|6368.2|6365.4|6368.7|6365.9|6368|6365.2|4
1618321590000|2021-04-13 13:46:30|6368.7|6365.9|6366.5|6363.7|6368.7|6365.9|6366|6363.2|17
1618321600000|2021-04-13 13:46:40|6366.7|6363.9|6367|6364.2|6367.2|6364.4|6366.5|6363.7|3
1618321610000|2021-04-13 13:46:50|6367.5|6364.7|6367.5|6364.7|6367.7|6364.9|6366.7|6363.9|0
1618321620000|2021-04-13 13:47:00|6367|6364.2|6367.7|6364.9|6367.7|6364.9|6367|6364.2|11
1618321630000|2021-04-13 13:47:10|6368.2|6365.4|6368.2|6365.4|6369.2|6366.4|6368.2|6365.4|15
1618321640000|2021-04-13 13:47:20|6368|6365.2|6368.2|6365.4|6368.7|6365.9|6367.7|6364.9|21
1618321650000|2021-04-13 13:47:30|6368.7|6365.9|6368|6365.2|6368.7|6365.9|6368|6365.2|3
1618321660000|2021-04-13 13:47:40|6368.5|6365.7|6369.5|6366.7|6370|6367.2|6368.5|6365.7|14
1618321670000|2021-04-13 13:47:50|6369|6366.2|6368.2|6365.4|6369.5|6366.7|6368|6365.2|5
1618321680000|2021-04-13 13:48:00|6368.5|6365.7|6369|6366.2|6369|6366.2|6368|6365.2|14
1618321690000|2021-04-13 13:48:10|6369.2|6366.4|6370|6367.2|6370.7|6367.9|6369.2|6366.4|15
1618321700000|2021-04-13 13:48:20|6369.2|6366.4|6369|6366.2|6369.5|6366.7|6369|6366.2|3
1618321710000|2021-04-13 13:48:30|6369.2|6366.4|6370.7|6367.9|6371|6368.2|6369.2|6366.4|30
1618321720000|2021-04-13 13:48:40|6370.5|6367.7|6371.2|6368.4|6371.2|6368.4|6370|6367.2|61
1618321730000|2021-04-13 13:48:50|6371.5|6368.7|6371.2|6368.4|6371.7|6368.9|6370.7|6367.9|31
1618321740000|2021-04-13 13:49:00|6371.7|6368.9|6371.7|6368.9|6372|6369.2|6371.2|6368.4|19
1618321750000|2021-04-13 13:49:10|6371.5|6368.7|6371.7|6368.9|6371.7|6368.9|6370.5|6367.7|8
1618321760000|2021-04-13 13:49:20|6372.7|6369.9|6372.7|6369.9|6373.5|6370.7|6372.2|6369.4|111
1618321770000|2021-04-13 13:49:30|6372.5|6369.7|6372|6369.2|6373.5|6370.7|6371.7|6368.9|9
1618321780000|2021-04-13 13:49:40|6372.5|6369.7|6371.5|6368.7|6372.5|6369.7|6370.7|6367.9|21
1618321790000|2021-04-13 13:49:50|6371|6368.2|6367.2|6364.4|6371|6368.2|6366|6363.2|77
1618321800000|2021-04-13 13:50:00|6367.7|6364.9|6366|6363.2|6369|6366.2|6365.7|6362.9|30
1618321810000|2021-04-13 13:50:10|6365.4|6362.6|6369.5|6366.7|6369.5|6366.7|6365|6362.2|156
1618321820000|2021-04-13 13:50:20|6369.7|6366.9|6369.7|6366.9|6370.7|6367.9|6369.5|6366.7|102
1618321830000|2021-04-13 13:50:30|6370|6367.2|6369.7|6366.9|6370.5|6367.7|6369.5|6366.7|4
1618321840000|2021-04-13 13:50:40|6370.2|6367.4|6368|6365.2|6371|6368.2|6368|6365.2|10
1618321850000|2021-04-13 13:50:50|6367.5|6364.7|6369.5|6366.7|6369.7|6366.9|6367.5|6364.7|13
1618321860000|2021-04-13 13:51:00|6369.7|6366.9|6370.5|6367.7|6371|6368.2|6369.7|6366.9|13
1618321870000|2021-04-13 13:51:10|6370.7|6367.9|6370.7|6367.9|6370.7|6367.9|6369|6366.2|1
1618321880000|2021-04-13 13:51:20|6370.5|6367.7|6369.5|6366.7|6370.7|6367.9|6369|6366.2|1
1618321890000|2021-04-13 13:51:30|6369|6366.2|6367.7|6364.9|6369|6366.2|6366|6363.2|9
1618321900000|2021-04-13 13:51:40|6367.2|6364.4|6362|6359.2|6367.7|6364.9|6361.2|6358.4|85
1618321910000|2021-04-13 13:51:50|6361.5|6358.7|6362.7|6359.9|6363|6360.2|6361|6358.2|16
1618321920000|2021-04-13 13:52:00|6362.5|6359.7|6360.7|6357.9|6362.5|6359.7|6359.5|6356.7|109
1618321930000|2021-04-13 13:52:10|6360.5|6357.7|6361.5|6358.7|6362.5|6359.7|6360.5|6357.7|37
1618321940000|2021-04-13 13:52:20|6361|6358.2|6361.4|6358.6|6361.5|6358.7|6360.9|6358.1|23
1618321950000|2021-04-13 13:52:30|6361.7|6358.9|6361.9|6359.1|6362.9|6360.1|6361.4|6358.6|76
1618321960000|2021-04-13 13:52:40|6362.2|6359.4|6365.2|6362.4|6365.2|6362.4|6361.9|6359.1|60
1618321970000|2021-04-13 13:52:50|6365.4|6362.6|6367.7|6364.9|6367.7|6364.9|6363.4|6360.6|45
1618321980000|2021-04-13 13:53:00|6367.9|6365.1|6368.4|6365.6|6370.2|6367.4|6367.9|6365.1|112
1618321990000|2021-04-13 13:53:10|6367.9|6365.1|6368.2|6365.4|6368.9|6366.1|6367.7|6364.9|12
1618322000000|2021-04-13 13:53:20|6367.9|6365.1|6363.7|6360.9|6367.9|6365.1|6363.4|6360.6|39
1618322010000|2021-04-13 13:53:30|6363.9|6361.1|6364.9|6362.1|6364.9|6362.1|6363.4|6360.6|7
1618322020000|2021-04-13 13:53:40|6365.4|6362.6|6365.9|6363.1|6365.9|6363.1|6364.7|6361.9|14
1618322030000|2021-04-13 13:53:50|6366.5|6363.7|6364.7|6361.9|6366.9|6364.1|6364.4|6361.6|27
1618322040000|2021-04-13 13:54:00|6364.9|6362.1|6371.2|6368.4|6372.7|6369.9|6364.9|6362.1|168
1618322050000|2021-04-13 13:54:10|6370.7|6367.9|6371.4|6368.6|6371.7|6368.9|6370.4|6367.6|8
1618322060000|2021-04-13 13:54:20|6371.2|6368.4|6370.7|6367.9|6372|6369.2|6370.4|6367.6|73
1618322070000|2021-04-13 13:54:30|6370.9|6368.1|6372.2|6369.4|6372.2|6369.4|6370.4|6367.6|7
1618322080000|2021-04-13 13:54:40|6372.5|6369.7|6368.9|6366.1|6372.7|6369.9|6368.5|6365.7|35
1618322090000|2021-04-13 13:54:50|6369.2|6366.4|6370.2|6367.4|6370.2|6367.4|6368.5|6365.7|23
1618322100000|2021-04-13 13:55:00|6370.4|6367.6|6372.2|6369.4|6372.2|6369.4|6368.9|6366.1|9
1618322110000|2021-04-13 13:55:10|6371.7|6368.9|6371.2|6368.4|6372.7|6369.9|6370.9|6368.1|5
1618322120000|2021-04-13 13:55:20|6370.4|6367.6|6371.2|6368.4|6371.7|6368.9|6369.7|6366.9|67
1618322130000|2021-04-13 13:55:30|6370.7|6367.9|6370.2|6367.4|6370.7|6367.9|6369.2|6366.4|7
1618322140000|2021-04-13 13:55:40|6369.7|6366.9|6367.7|6364.9|6370.2|6367.4|6365.2|6362.4|422
1618322150000|2021-04-13 13:55:50|6367.2|6364.4|6367.4|6364.6|6367.4|6364.6|6366.9|6364.1|8
1618322160000|2021-04-13 13:56:00|6368.2|6365.4|6367.4|6364.6|6369.2|6366.4|6367.2|6364.4|3
1618322170000|2021-04-13 13:56:10|6367.2|6364.4|6367.2|6364.4|6367.4|6364.6|6367.2|6364.4|30
1618322180000|2021-04-13 13:56:20|6367.7|6364.9|6366.2|6363.4|6367.9|6365.1|6365.9|6363.1|10
1618322190000|2021-04-13 13:56:30|6364.9|6362.1|6365.5|6362.7|6365.5|6362.7|6364.9|6362.1|32
1618322200000|2021-04-13 13:56:40|6365.9|6363.1|6367.2|6364.4|6368.2|6365.4|6365.9|6363.1|12
1618322210000|2021-04-13 13:56:50|6367.7|6364.9|6368.9|6366.1|6368.9|6366.1|6367.4|6364.6|1
1618322220000|2021-04-13 13:57:00|6369.4|6366.6|6370.7|6367.9|6371.9|6369.1|6369.4|6366.6|7
1618322230000|2021-04-13 13:57:10|6370.9|6368.1|6369.7|6366.9|6370.9|6368.1|6368.7|6365.9|7
1618322240000|2021-04-13 13:57:20|6370.4|6367.6|6370.4|6367.6|6370.4|6367.6|6369.9|6367.1|0
1618322250000|2021-04-13 13:57:30|6370.2|6367.4|6368.9|6366.1|6370.2|6367.4|6368.4|6365.6|12
1618322260000|2021-04-13 13:57:40|6368.7|6365.9|6369.2|6366.4|6369.2|6366.4|6368.2|6365.4|16
1618322270000|2021-04-13 13:57:50|6368.9|6366.1|6368.5|6365.7|6368.9|6366.1|6367.9|6365.1|1
1618322280000|2021-04-13 13:58:00|6368.9|6366.1|6368.7|6365.9|6368.9|6366.1|6367.7|6364.9|5
1618322290000|2021-04-13 13:58:10|6368.2|6365.4|6369.7|6366.9|6370.7|6367.9|6368.2|6365.4|23
1618322300000|2021-04-13 13:58:20|6370.2|6367.4|6371.2|6368.4|6372.7|6369.9|6370.2|6367.4|41
1618322310000|2021-04-13 13:58:30|6371.4|6368.6|6371.4|6368.6|6371.7|6368.9|6370.7|6367.9|22
1618322320000|2021-04-13 13:58:40|6372.2|6369.4|6372.2|6369.4|6372.4|6369.6|6372.2|6369.4|12
1618322330000|2021-04-13 13:58:50|6372.4|6369.6|6371.4|6368.6|6372.9|6370.1|6370.9|6368.1|42
1618322340000|2021-04-13 13:59:00|6371.7|6368.9|6372.2|6369.4|6372.9|6370.1|6371.7|6368.9|17
1618322350000|2021-04-13 13:59:10|6371.9|6369.1|6369.9|6367.1|6372.2|6369.4|6369.9|6367.1|32
1618322360000|2021-04-13 13:59:20|6369.7|6366.9|6369.7|6366.9|6370.2|6367.4|6369.2|6366.4|47
1618322370000|2021-04-13 13:59:30|6369.9|6367.1|6370.2|6367.4|6370.2|6367.4|6369.7|6366.9|1
1618322380000|2021-04-13 13:59:40|6370.9|6368.1|6369.9|6367.1|6371.2|6368.4|6369.4|6366.6|10
1618322390000|2021-04-13 13:59:50|6370.4|6367.6|6369.9|6367.1|6370.4|6367.6|6369.7|6366.9|16
1618322400000|2021-04-13 14:00:00|6369.7|6366.9|6374.9|6372.1|6375.2|6372.4|6369.7|6366.9|134
1618322410000|2021-04-13 14:00:10|6374.7|6371.9|6373.4|6370.6|6375.4|6372.6|6372.2|6369.4|41
1618322420000|2021-04-13 14:00:20|6374.2|6371.4|6373.2|6370.4|6374.9|6372.1|6373.2|6370.4|16
1618322430000|2021-04-13 14:00:30|6372.9|6370.1|6374.4|6371.6|6374.4|6371.6|6371.7|6368.9|4
1618322440000|2021-04-13 14:00:40|6374.2|6371.4|6374.7|6371.9|6375.4|6372.6|6374.2|6371.4|5
1618322450000|2021-04-13 14:00:50|6374.4|6371.6|6375.9|6373.1|6376.2|6373.4|6373.4|6370.6|96
1618322460000|2021-04-13 14:01:00|6376.2|6373.4|6382.4|6379.6|6382.9|6380.1|6376.2|6373.4|194
1618322470000|2021-04-13 14:01:10|6382.7|6379.9|6380.9|6378.1|6384.9|6382.1|6380.9|6378.1|83
1618322480000|2021-04-13 14:01:20|6380.7|6377.9|6379.2|6376.4|6381.9|6379.1|6378.2|6375.4|148
1618322490000|2021-04-13 14:01:30|6378.9|6376.1|6380.4|6377.6|6380.4|6377.6|6378.7|6375.9|32
1618322500000|2021-04-13 14:01:40|6380.2|6377.4|6382.2|6379.4|6382.9|6380.1|6380.2|6377.4|28
1618322510000|2021-04-13 14:01:50|6381.7|6378.9|6381.7|6378.9|6382.2|6379.4|6380.2|6377.4|111
1618322520000|2021-04-13 14:02:00|6381.9|6379.1|6383.7|6380.9|6384.9|6382.1|6381.9|6379.1|70
1618322530000|2021-04-13 14:02:10|6383.4|6380.6|6382.9|6380.1|6384.2|6381.4|6382.2|6379.4|15
1618322540000|2021-04-13 14:02:20|6382.2|6379.4|6378.9|6376.1|6382.2|6379.4|6378.9|6376.1|76
1618322550000|2021-04-13 14:02:30|6379.2|6376.4|6379.2|6376.4|6379.4|6376.6|6378.9|6376.1|58
1618322560000|2021-04-13 14:02:40|6379.4|6376.6|6381.2|6378.4|6382.2|6379.4|6379.4|6376.6|37
1618322570000|2021-04-13 14:02:50|6381.4|6378.6|6383.2|6380.4|6383.4|6380.6|6381.4|6378.6|47
1618322580000|2021-04-13 14:03:00|6383.9|6381.1|6385.2|6382.4|6385.4|6382.6|6383.9|6381.1|29
1618322590000|2021-04-13 14:03:10|6385.4|6382.6|6382.4|6379.6|6385.4|6382.6|6382.4|6379.6|158
1618322600000|2021-04-13 14:03:20|6382.2|6379.4|6382.9|6380.1|6383.2|6380.4|6381.2|6378.4|33
1618322610000|2021-04-13 14:03:30|6382.7|6379.9|6383.2|6380.4|6383.4|6380.6|6381.4|6378.6|23
1618322620000|2021-04-13 14:03:40|6383.4|6380.6|6383.7|6380.9|6384.2|6381.4|6382.9|6380.1|18
1618322630000|2021-04-13 14:03:50|6383.4|6380.6|6383.9|6381.1|6384.4|6381.6|6383.4|6380.6|17
1618322640000|2021-04-13 14:04:00|6383.7|6380.9|6388.2|6385.4|6389.2|6386.4|6383.7|6380.9|367
1618322650000|2021-04-13 14:04:10|6388.7|6385.9|6387.4|6384.6|6390.2|6387.4|6387.2|6384.4|22
1618322660000|2021-04-13 14:04:20|6387.9|6385.1|6388.4|6385.6|6389.2|6386.4|6387.4|6384.6|49
1618322670000|2021-04-13 14:04:30|6388.2|6385.4|6389.4|6386.6|6390.4|6387.6|6388.2|6385.4|154
1618322680000|2021-04-13 14:04:40|6389.9|6387.1|6389.4|6386.6|6390.2|6387.4|6389.4|6386.6|10
1618322690000|2021-04-13 14:04:50|6389.2|6386.4|6389.2|6386.4|6389.2|6386.4|6388.9|6386.1|8
1618322700000|2021-04-13 14:05:00|6389.7|6386.9|6390.9|6388.1|6390.9|6388.1|6388.9|6386.1|74
1618322710000|2021-04-13 14:05:10|6391.4|6388.6|6391.2|6388.4|6391.4|6388.6|6390.2|6387.4|48
1618322720000|2021-04-13 14:05:20|6391.7|6388.9|6391.4|6388.6|6392.4|6389.6|6391.4|6388.6|25
1618322730000|2021-04-13 14:05:30|6391.2|6388.4|6390.4|6387.6|6391.2|6388.4|6389.4|6386.6|42
1618322740000|2021-04-13 14:05:40|6390.2|6387.4|6388.9|6386.1|6390.2|6387.4|6388.9|6386.1|12
1618322750000|2021-04-13 14:05:50|6388.4|6385.6|6387.2|6384.4|6388.4|6385.6|6386.4|6383.6|50
1618322760000|2021-04-13 14:06:00|6386.9|6384.1|6385.7|6382.9|6387.4|6384.6|6384.2|6381.4|71
1618322770000|2021-04-13 14:06:10|6386.2|6383.4|6385.4|6382.6|6387.4|6384.6|6385.4|6382.6|20
1618322780000|2021-04-13 14:06:20|6385.9|6383.1|6385.4|6382.6|6386.7|6383.9|6384.7|6381.9|11
1618322790000|2021-04-13 14:06:30|6385.2|6382.4|6387.2|6384.4|6387.2|6384.4|6385.2|6382.4|6
1618322800000|2021-04-13 14:06:40|6387.7|6384.9|6389.2|6386.4|6389.2|6386.4|6387.7|6384.9|18
1618322810000|2021-04-13 14:06:50|6388.9|6386.1|6388.2|6385.4|6389.4|6386.6|6388.2|6385.4|48
1618322820000|2021-04-13 14:07:00|6388.7|6385.9|6390.9|6388.1|6391.2|6388.4|6388.7|6385.9|33
1618322830000|2021-04-13 14:07:10|6391.2|6388.4|6389.4|6386.6|6391.2|6388.4|6389.4|6386.6|10
1618322840000|2021-04-13 14:07:20|6390.2|6387.4|6388.7|6385.9|6390.2|6387.4|6388.7|6385.9|45
1618322850000|2021-04-13 14:07:30|6388.2|6385.4|6388.2|6385.4|6389.2|6386.4|6388.2|6385.4|11
1618322860000|2021-04-13 14:07:40|6388.4|6385.6|6388.4|6385.6|6388.4|6385.6|6388.2|6385.4|27
1618322870000|2021-04-13 14:07:50|6388.2|6385.4|6388.2|6385.4|6388.4|6385.6|6388.2|6385.4|1
1618322880000|2021-04-13 14:08:00|6387.7|6384.9|6384.9|6382.1|6387.7|6384.9|6383.2|6380.4|126
1618322890000|2021-04-13 14:08:10|6384.7|6381.9|6384.2|6381.4|6384.9|6382.1|6382.2|6379.4|28
1618322900000|2021-04-13 14:08:20|6384.4|6381.6|6383.9|6381.1|6384.4|6381.6|6383.9|6381.1|30
1618322910000|2021-04-13 14:08:30|6384.2|6381.4|6385.2|6382.4|6385.9|6383.1|6384.2|6381.4|19
1618322920000|2021-04-13 14:08:40|6386.2|6383.4|6382.7|6379.9|6386.7|6383.9|6382.4|6379.6|28
1618322930000|2021-04-13 14:08:50|6382.4|6379.6|6382.2|6379.4|6382.9|6380.1|6381.2|6378.4|75
1618322940000|2021-04-13 14:09:00|6381.7|6378.9|6379.2|6376.4|6381.7|6378.9|6379.2|6376.4|19
1618322950000|2021-04-13 14:09:10|6379.4|6376.6|6379.4|6376.6|6380.2|6377.4|6378.9|6376.1|11
1618322960000|2021-04-13 14:09:20|6379.7|6376.9|6380.9|6378.1|6381.2|6378.4|6379.7|6376.9|127
1618322970000|2021-04-13 14:09:30|6380.4|6377.6|6380.9|6378.1|6380.9|6378.1|6379.9|6377.1|5
1618322980000|2021-04-13 14:09:40|6380.7|6377.9|6380.2|6377.4|6380.7|6377.9|6380.2|6377.4|0
1618322990000|2021-04-13 14:09:50|6380.4|6377.6|6378.7|6375.9|6380.9|6378.1|6378.4|6375.6|102
1618323000000|2021-04-13 14:10:00|6378.9|6376.1|6381.2|6378.4|6381.2|6378.4|6378.9|6376.1|37
1618323010000|2021-04-13 14:10:10|6380.9|6378.1|6375.2|6372.4|6380.9|6378.1|6375.2|6372.4|128
1618323020000|2021-04-13 14:10:20|6374.9|6372.1|6368.9|6366.1|6374.9|6372.1|6368.7|6365.9|252
1618323030000|2021-04-13 14:10:30|6369.2|6366.4|6369.7|6366.9|6370.2|6367.4|6369.2|6366.4|38
1618323040000|2021-04-13 14:10:40|6369.4|6366.6|6369.2|6366.4|6370.4|6367.6|6368.9|6366.1|6
1618323050000|2021-04-13 14:10:50|6369.4|6366.6|6370.7|6367.9|6371.2|6368.4|6369.4|6366.6|17
1618323060000|2021-04-13 14:11:00|6370.4|6367.6|6371.7|6368.9|6371.7|6368.9|6367.4|6364.6|150
1618323070000|2021-04-13 14:11:10|6371.4|6368.6|6370.9|6368.1|6371.9|6369.1|6370.9|6368.1|22
1618323080000|2021-04-13 14:11:20|6370.4|6367.6|6366.9|6364.1|6370.4|6367.6|6366.9|6364.1|22
1618323090000|2021-04-13 14:11:30|6367.2|6364.4|6368.2|6365.4|6369.2|6366.4|6367.2|6364.4|19
1618323100000|2021-04-13 14:11:40|6368.4|6365.6|6370.2|6367.4|6370.9|6368.1|6368.4|6365.6|14
1618323110000|2021-04-13 14:11:50|6369.9|6367.1|6369.9|6367.1|6370.9|6368.1|6369.4|6366.6|2
1618323120000|2021-04-13 14:12:00|6370.2|6367.4|6371.7|6368.9|6371.7|6368.9|6370.2|6367.4|28
1618323130000|2021-04-13 14:12:10|6371.4|6368.6|6371.4|6368.6|6371.9|6369.1|6369.9|6367.1|17
1618323140000|2021-04-13 14:12:20|6371.2|6368.4|6371.2|6368.4|6371.9|6369.1|6370.2|6367.4|17
1618323150000|2021-04-13 14:12:30|6372.4|6369.6|6372.7|6369.9|6373.6|6370.8|6371.9|6369.1|78
1618323160000|2021-04-13 14:12:40|6372.4|6369.6|6373.9|6371.1|6373.9|6371.1|6372.4|6369.6|22
1618323170000|2021-04-13 14:12:50|6373.4|6370.6|6370.7|6367.9|6373.4|6370.6|6370.2|6367.4|66
1618323180000|2021-04-13 14:13:00|6370.4|6367.6|6371.9|6369.1|6372.9|6370.1|6369.4|6366.6|38
1618323190000|2021-04-13 14:13:10|6371.7|6368.9|6371.2|6368.4|6371.7|6368.9|6370.4|6367.6|2
1618323200000|2021-04-13 14:13:20|6370.9|6368.1|6370.7|6367.9|6371.2|6368.4|6370.2|6367.4|4
1618323210000|2021-04-13 14:13:30|6370.4|6367.6|6370.9|6368.1|6371.2|6368.4|6370.4|6367.6|1
1618323220000|2021-04-13 14:13:40|6371.2|6368.4|6371.4|6368.6|6372.2|6369.4|6371.2|6368.4|70
1618323230000|2021-04-13 14:13:50|6371.7|6368.9|6372.9|6370.1|6372.9|6370.1|6371.4|6368.6|7
1618323240000|2021-04-13 14:14:00|6373.2|6370.4|6374.7|6371.9|6374.9|6372.1|6373.2|6370.4|27
1618323250000|2021-04-13 14:14:10|6374.4|6371.6|6374.2|6371.4|6375.9|6373.1|6374.2|6371.4|16
1618323260000|2021-04-13 14:14:20|6374.7|6371.9|6374.2|6371.4|6374.9|6372.1|6374.2|6371.4|8
1618323270000|2021-04-13 14:14:30|6374.7|6371.9|6376.2|6373.4|6376.2|6373.4|6374.2|6371.4|3
1618323280000|2021-04-13 14:14:40|6376.4|6373.6|6375.9|6373.1|6377.7|6374.9|6375.9|6373.1|62
1618323290000|2021-04-13 14:14:50|6375.4|6372.6|6374.9|6372.1|6375.7|6372.9|6374.2|6371.4|40
1618323300000|2021-04-13 14:15:00|6374.7|6371.9|6375.2|6372.4|6376.2|6373.4|6373.7|6370.9|60
1618323310000|2021-04-13 14:15:10|6375.7|6372.9|6377.2|6374.4|6377.2|6374.4|6375.7|6372.9|31
1618323320000|2021-04-13 14:15:20|6376.9|6374.1|6376.9|6374.1|6377.2|6374.4|6376.4|6373.6|6
1618323330000|2021-04-13 14:15:30|6376.7|6373.9|6376.2|6373.4|6376.9|6374.1|6376.2|6373.4|7
1618323340000|2021-04-13 14:15:40|6375.4|6372.6|6372.9|6370.1|6375.4|6372.6|6372.9|6370.1|55
1618323350000|2021-04-13 14:15:50|6372.2|6369.4|6372.2|6369.4|6372.2|6369.4|6370.7|6367.9|73
1618323360000|2021-04-13 14:16:00|6371.9|6369.1|6371.4|6368.6|6372.2|6369.4|6371.2|6368.4|88
1618323370000|2021-04-13 14:16:10|6370.7|6367.9|6369.9|6367.1|6370.7|6367.9|6369.2|6366.4|19
1618323380000|2021-04-13 14:16:20|6370.2|6367.4|6369.9|6367.1|6370.2|6367.4|6368.2|6365.4|84
1618323390000|2021-04-13 14:16:30|6370.2|6367.4|6371.2|6368.4|6371.2|6368.4|6369.9|6367.1|71
1618323400000|2021-04-13 14:16:40|6370.9|6368.1|6371.7|6368.9|6371.9|6369.1|6370.9|6368.1|11
1618323410000|2021-04-13 14:16:50|6371.9|6369.1|6370.9|6368.1|6372.4|6369.6|6370.7|6367.9|20
1618323420000|2021-04-13 14:17:00|6370.7|6367.9|6371.2|6368.4|6371.7|6368.9|6370.2|6367.4|9
1618323430000|2021-04-13 14:17:10|6371.7|6368.9|6371.7|6368.9|6373.2|6370.4|6371.7|6368.9|25
1618323440000|2021-04-13 14:17:20|6371.9|6369.1|6371.7|6368.9|6372.2|6369.4|6371.4|6368.6|3
1618323450000|2021-04-13 14:17:30|6371.9|6369.1|6373.7|6370.9|6373.7|6370.9|6371.2|6368.4|451
1618323460000|2021-04-13 14:17:40|6373.4|6370.6|6373.2|6370.4|6373.7|6370.9|6371.9|6369.1|180
1618323470000|2021-04-13 14:17:50|6372.9|6370.1|6374.4|6371.6|6374.4|6371.6|6372.9|6370.1|11
1618323480000|2021-04-13 14:18:00|6374.7|6371.9|6371.9|6369.1|6374.7|6371.9|6370.9|6368.1|37
1618323490000|2021-04-13 14:18:10|6372.4|6369.6|6371.4|6368.6|6372.7|6369.9|6370.9|6368.1|18
1618323500000|2021-04-13 14:18:20|6370.9|6368.1|6371.2|6368.4|6371.7|6368.9|6370.9|6368.1|51
1618323510000|2021-04-13 14:18:30|6371.4|6368.6|6373.9|6371.1|6373.9|6371.1|6371.4|6368.6|9
1618323520000|2021-04-13 14:18:40|6374.7|6371.9|6373.7|6370.9|6374.9|6372.1|6373.2|6370.4|145
1618323530000|2021-04-13 14:18:50|6374.2|6371.4|6374.2|6371.4|6375.4|6372.6|6374.2|6371.4|36
1618323540000|2021-04-13 14:19:00|6374.4|6371.6|6374.7|6371.9|6374.9|6372.1|6373.9|6371.1|120
1618323550000|2021-04-13 14:19:10|6375.2|6372.4|6376.4|6373.6|6376.9|6374.1|6375.2|6372.4|8
1618323560000|2021-04-13 14:19:20|6376.7|6373.9|6376.9|6374.1|6376.9|6374.1|6376.7|6373.9|5
1618323570000|2021-04-13 14:19:30|6377.9|6375.1|6376.9|6374.1|6377.9|6375.1|6376.9|6374.1|13
1618323580000|2021-04-13 14:19:40|6376.4|6373.6|6373.7|6370.9|6376.4|6373.6|6373.7|6370.9|19
1618323590000|2021-04-13 14:19:50|6374.4|6371.6|6374.4|6371.6|6374.7|6371.9|6374.4|6371.6|10
1618323600000|2021-04-13 14:20:00|6374.2|6371.4|6370.9|6368.1|6374.2|6371.4|6370.9|6368.1|30
1618323610000|2021-04-13 14:20:10|6371.7|6368.9|6373.9|6371.1|6375.2|6372.4|6371.4|6368.6|47
1618323620000|2021-04-13 14:20:20|6373.2|6370.4|6374.2|6371.4|6374.2|6371.4|6373.2|6370.4|55
1618323630000|2021-04-13 14:20:30|6373.9|6371.1|6373.9|6371.1|6374.7|6371.9|6373.9|6371.1|3
1618323640000|2021-04-13 14:20:40|6373.4|6370.6|6371.4|6368.6|6373.4|6370.6|6371.4|6368.6|39
1618323650000|2021-04-13 14:20:50|6371.7|6368.9|6370.7|6367.9|6371.7|6368.9|6370.7|6367.9|79
1618323660000|2021-04-13 14:21:00|6370.9|6368.1|6363.4|6360.6|6370.9|6368.1|6363.4|6360.6|96
1618323670000|2021-04-13 14:21:10|6363.2|6360.4|6360.2|6357.4|6363.2|6360.4|6358.4|6355.6|289
1618323680000|2021-04-13 14:21:20|6359.9|6357.1|6361.4|6358.6|6362.7|6359.9|6359.4|6356.6|44
1618323690000|2021-04-13 14:21:30|6361.9|6359.1|6361.2|6358.4|6361.9|6359.1|6359.9|6357.1|39
1618323700000|2021-04-13 14:21:40|6360.9|6358.1|6361.2|6358.4|6361.9|6359.1|6359.2|6356.4|17
1618323710000|2021-04-13 14:21:50|6360.9|6358.1|6362.2|6359.4|6362.2|6359.4|6360.4|6357.6|42
1618323720000|2021-04-13 14:22:00|6361.9|6359.1|6361.2|6358.4|6361.9|6359.1|6360.2|6357.4|11
1618323730000|2021-04-13 14:22:10|6361.4|6358.6|6361.9|6359.1|6362.7|6359.9|6361.4|6358.6|40
1618323740000|2021-04-13 14:22:20|6361.4|6358.6|6362.2|6359.4|6362.7|6359.9|6360.7|6357.9|24
1618323750000|2021-04-13 14:22:30|6362.4|6359.6|6362.7|6359.9|6364.2|6361.4|6362.2|6359.4|23
1618323760000|2021-04-13 14:22:40|6362.2|6359.4|6359.7|6356.9|6362.2|6359.4|6359.7|6356.9|7
1618323770000|2021-04-13 14:22:50|6360.2|6357.4|6360.7|6357.9|6360.9|6358.1|6360.2|6357.4|14
1618323780000|2021-04-13 14:23:00|6360.4|6357.6|6363.2|6360.4|6363.4|6360.6|6360.4|6357.6|7
1618323790000|2021-04-13 14:23:10|6363.4|6360.6|6364.4|6361.6|6364.7|6361.9|6363.2|6360.4|8
1618323800000|2021-04-13 14:23:20|6364.7|6361.9|6364.9|6362.1|6364.9|6362.1|6363.4|6360.6|41
1618323810000|2021-04-13 14:23:30|6365.2|6362.4|6364.9|6362.1|6365.2|6362.4|6364.2|6361.4|23
1618323820000|2021-04-13 14:23:40|6364.2|6361.4|6361.2|6358.4|6364.2|6361.4|6360.9|6358.1|136
1618323830000|2021-04-13 14:23:50|6361.7|6358.9|6361.4|6358.6|6362.4|6359.6|6360.9|6358.1|42
1618323840000|2021-04-13 14:24:00|6361.7|6358.9|6362.7|6359.9|6363.2|6360.4|6361.4|6358.6|26
1618323850000|2021-04-13 14:24:10|6363.2|6360.4|6365.2|6362.4|6365.2|6362.4|6363.2|6360.4|176
1618323860000|2021-04-13 14:24:20|6364.9|6362.1|6365.2|6362.4|6365.9|6363.1|6364.9|6362.1|86
1618323870000|2021-04-13 14:24:30|6364.9|6362.1|6365.7|6362.9|6365.7|6362.9|6364.9|6362.1|9
1618323880000|2021-04-13 14:24:40|6365.2|6362.4|6365.7|6362.9|6365.7|6362.9|6365.2|6362.4|0
1618323890000|2021-04-13 14:24:50|6365.9|6363.1|6364.9|6362.1|6366.2|6363.4|6364.9|6362.1|10
1618323900000|2021-04-13 14:25:00|6365.2|6362.4|6365.9|6363.1|6367.4|6364.6|6365.2|6362.4|43
1618323910000|2021-04-13 14:25:10|6365.4|6362.6|6365.4|6362.6|6365.9|6363.1|6365.4|6362.6|59
1618323920000|2021-04-13 14:25:20|6363.7|6360.9|6363.9|6361.1|6363.9|6361.1|6363.4|6360.6|20
1618323930000|2021-04-13 14:25:30|6364.2|6361.4|6365.2|6362.4|6365.2|6362.4|6363.4|6360.6|465
1618323940000|2021-04-13 14:25:40|6364.7|6361.9|6362.9|6360.1|6365.9|6363.1|6362.9|6360.1|803
1618323950000|2021-04-13 14:25:50|6362.4|6359.6|6363.7|6360.9|6364.2|6361.4|6361.4|6358.6|490
1618323960000|2021-04-13 14:26:00|6363.4|6360.6|6363.9|6361.1|6364.2|6361.4|6363.2|6360.4|12
1618323970000|2021-04-13 14:26:10|6363.6|6360.8|6363.4|6360.6|6364.2|6361.4|6363.2|6360.4|8
1618323980000|2021-04-13 14:26:20|6363.2|6360.4|6362.2|6359.4|6364.2|6361.4|6362.2|6359.4|18
1618323990000|2021-04-13 14:26:30|6362.4|6359.6|6362.4|6359.6|6362.7|6359.9|6362.4|6359.6|33
1618324000000|2021-04-13 14:26:40|6362.2|6359.4|6363.2|6360.4|6363.7|6360.9|6362.2|6359.4|22
1618324010000|2021-04-13 14:26:50|6363.4|6360.6|6363.4|6360.6|6363.9|6361.1|6363.4|6360.6|2
1618324020000|2021-04-13 14:27:00|6363.2|6360.4|6361.2|6358.4|6363.2|6360.4|6361.2|6358.4|27
1618324030000|2021-04-13 14:27:10|6359.9|6357.1|6362.2|6359.4|6362.2|6359.4|6359.9|6357.1|63
1618324040000|2021-04-13 14:27:20|6362.4|6359.6|6363.2|6360.4|6363.2|6360.4|6362.4|6359.6|17
1618324050000|2021-04-13 14:27:30|6362.7|6359.9|6363.7|6360.9|6364.2|6361.4|6362.4|6359.6|7
1618324060000|2021-04-13 14:27:40|6363.9|6361.1|6364.4|6361.6|6364.4|6361.6|6363.9|6361.1|32
1618324070000|2021-04-13 14:27:50|6364.2|6361.4|6363.9|6361.1|6364.2|6361.4|6362.4|6359.6|32
1618324080000|2021-04-13 14:28:00|6363.7|6360.9|6362.9|6360.1|6363.7|6360.9|6362.7|6359.9|30
1618324090000|2021-04-13 14:28:10|6363.7|6360.9|6363.7|6360.9|6364.2|6361.4|6363.4|6360.6|24
1618324100000|2021-04-13 14:28:20|6363.9|6361.1|6363.9|6361.1|6364.2|6361.4|6363.7|6360.9|11
1618324110000|2021-04-13 14:28:30|6363.7|6360.9|6362.2|6359.4|6363.7|6360.9|6362.2|6359.4|73
1618324120000|2021-04-13 14:28:40|6362.7|6359.9|6362.2|6359.4|6363.2|6360.4|6362.2|6359.4|15
1618324130000|2021-04-13 14:28:50|6361.7|6358.9|6362.4|6359.6|6363.2|6360.4|6361.2|6358.4|71
1618324140000|2021-04-13 14:29:00|6362.2|6359.4|6368.9|6366.1|6368.9|6366.1|6360.9|6358.1|665
1618324150000|2021-04-13 14:29:10|6368.7|6365.9|6367.9|6365.1|6368.9|6366.1|6367.9|6365.1|29
1618324160000|2021-04-13 14:29:20|6367.7|6364.9|6366.9|6364.1|6367.7|6364.9|6366.9|6364.1|13
1618324170000|2021-04-13 14:29:30|6367.2|6364.4|6369.2|6366.4|6369.2|6366.4|6367.2|6364.4|40
1618324180000|2021-04-13 14:29:40|6368.7|6365.9|6366.9|6364.1|6369.7|6366.9|6366.9|6364.1|53
1618324190000|2021-04-13 14:29:50|6367.2|6364.4|6367.7|6364.9|6367.7|6364.9|6366.9|6364.1|10
1618324200000|2021-04-13 14:30:00|6367.9|6365.1|6368.7|6365.9|6368.7|6365.9|6366.9|6364.1|62
1618324210000|2021-04-13 14:30:10|6368.4|6365.6|6371.4|6368.6|6371.4|6368.6|6368.4|6365.6|56
1618324220000|2021-04-13 14:30:20|6371.7|6368.9|6370.7|6367.9|6371.9|6369.1|6370.2|6367.4|105
1618324230000|2021-04-13 14:30:30|6370.9|6368.1|6370.2|6367.4|6371.2|6368.4|6369.9|6367.1|19
1618324240000|2021-04-13 14:30:40|6370.4|6367.6|6369.4|6366.6|6370.7|6367.9|6369.4|6366.6|38
1618324250000|2021-04-13 14:30:50|6369.7|6366.9|6372.4|6369.6|6372.7|6369.9|6369.7|6366.9|6
1618324260000|2021-04-13 14:31:00|6372.7|6369.9|6372.9|6370.1|6372.9|6370.1|6371.9|6369.1|23
1618324270000|2021-04-13 14:31:10|6371.9|6369.1|6370.4|6367.6|6371.9|6369.1|6369.9|6367.1|39
1618324280000|2021-04-13 14:31:20|6370.7|6367.9|6371.7|6368.9|6371.7|6368.9|6370.7|6367.9|3
1618324290000|2021-04-13 14:31:30|6370.9|6368.1|6371.7|6368.9|6371.9|6369.1|6370.9|6368.1|22
1618324300000|2021-04-13 14:31:40|6371.9|6369.1|6373.9|6371.1|6374.7|6371.9|6371.9|6369.1|14
1618324310000|2021-04-13 14:31:50|6374.2|6371.4|6374.9|6372.1|6374.9|6372.1|6373.9|6371.1|25
1618324320000|2021-04-13 14:32:00|6375.4|6372.6|6377.7|6374.9|6377.9|6375.1|6375.4|6372.6|74
1618324330000|2021-04-13 14:32:10|6377.9|6375.1|6377.9|6375.1|6378.2|6375.4|6377.7|6374.9|23
1618324340000|2021-04-13 14:32:20|6377.7|6374.9|6376.9|6374.1|6378.9|6376.1|6376.9|6374.1|58
1618324350000|2021-04-13 14:32:30|6377.4|6374.6|6377.9|6375.1|6378.2|6375.4|6377.4|6374.6|12
1618324360000|2021-04-13 14:32:40|6377.7|6374.9|6376.7|6373.9|6377.7|6374.9|6376.7|6373.9|35
1618324370000|2021-04-13 14:32:50|6376.9|6374.1|6377.7|6374.9|6377.7|6374.9|6376.9|6374.1|16
1618324380000|2021-04-13 14:33:00|6378.2|6375.4|6378.9|6376.1|6379.7|6376.9|6378.2|6375.4|40
1618324390000|2021-04-13 14:33:10|6379.2|6376.4|6381.9|6379.1|6381.9|6379.1|6379.2|6376.4|161
1618324400000|2021-04-13 14:33:20|6381.7|6378.9|6378.7|6375.9|6381.7|6378.9|6378.7|6375.9|51
1618324410000|2021-04-13 14:33:30|6378.4|6375.6|6378.4|6375.6|6379.2|6376.4|6377.9|6375.1|48
1618324420000|2021-04-13 14:33:40|6378.7|6375.9|6379.2|6376.4|6379.9|6377.1|6378.7|6375.9|52
1618324430000|2021-04-13 14:33:50|6378.9|6376.1|6377.7|6374.9|6379.2|6376.4|6377.2|6374.4|22
1618324440000|2021-04-13 14:34:00|6377.2|6374.4|6376.2|6373.4|6377.2|6374.4|6374.7|6371.9|26
1618324450000|2021-04-13 14:34:10|6376.7|6373.9|6377.4|6374.6|6377.7|6374.9|6376.7|6373.9|19
1618324460000|2021-04-13 14:34:20|6377.9|6375.1|6377.9|6375.1|6379.2|6376.4|6377.7|6374.9|21
1618324470000|2021-04-13 14:34:30|6377.7|6374.9|6378.7|6375.9|6378.7|6375.9|6376.9|6374.1|44
1618324480000|2021-04-13 14:34:40|6378.9|6376.1|6378.4|6375.6|6379.7|6376.9|6378.4|6375.6|15
1618324490000|2021-04-13 14:34:50|6378.2|6375.4|6378.7|6375.9|6378.7|6375.9|6376.4|6373.6|64
1618324500000|2021-04-13 14:35:00|6378.2|6375.4|6377.7|6374.9|6378.2|6375.4|6376.9|6374.1|7
1618324510000|2021-04-13 14:35:10|6377.9|6375.1|6378.9|6376.1|6379.9|6377.1|6377.9|6375.1|26
1618324520000|2021-04-13 14:35:20|||||||||1
1618324530000|2021-04-13 14:35:30|6378.7|6375.9|6377.9|6375.1|6378.7|6375.9|6376.9|6374.1|43
1618324540000|2021-04-13 14:35:40|6377.4|6374.6|6375.9|6373.1|6377.4|6374.6|6375.9|6373.1|36
1618324550000|2021-04-13 14:35:50|6376.4|6373.6|6375.4|6372.6|6376.9|6374.1|6375.4|6372.6|31
1618324560000|2021-04-13 14:36:00|6375.7|6372.9|6376.7|6373.9|6376.7|6373.9|6375.7|6372.9|16
1618324570000|2021-04-13 14:36:10|6376.4|6373.6|6374.9|6372.1|6376.7|6373.9|6374.9|6372.1|31
1618324580000|2021-04-13 14:36:20|6374.7|6371.9|6374.9|6372.1|6376.4|6373.6|6374.7|6371.9|28
1618324590000|2021-04-13 14:36:30|6374.4|6371.6|6371.7|6368.9|6374.7|6371.9|6370.9|6368.1|46
1618324600000|2021-04-13 14:36:40|6371.9|6369.1|6372.7|6369.9|6372.7|6369.9|6371.9|6369.1|21
1618324610000|2021-04-13 14:36:50|6371.9|6369.1|6366.9|6364.1|6372.7|6369.9|6366.9|6364.1|88
1618324620000|2021-04-13 14:37:00|6366.4|6363.6|6365.9|6363.1|6367.9|6365.1|6365.9|6363.1|61
1618324630000|2021-04-13 14:37:10|6366.2|6363.4|6367.7|6364.9|6367.7|6364.9|6364.9|6362.1|82
1618324640000|2021-04-13 14:37:20|6367.9|6365.1|6369.7|6366.9|6370.7|6367.9|6367.7|6364.9|63
1618324650000|2021-04-13 14:37:30|6369.9|6367.1|6369.7|6366.9|6370.7|6367.9|6368.7|6365.9|40
1618324660000|2021-04-13 14:37:40|6369.4|6366.6|6369.9|6367.1|6369.9|6367.1|6368.9|6366.1|24
1618324670000|2021-04-13 14:37:50|6370.4|6367.6|6366.7|6363.9|6370.4|6367.6|6366.4|6363.6|60
1618324680000|2021-04-13 14:38:00|6365.9|6363.1|6361.1|6358.3|6365.9|6363.1|6360.9|6358.1|90
1618324690000|2021-04-13 14:38:10|6360.7|6357.9|6362.9|6360.1|6363.4|6360.6|6360.7|6357.9|39
1618324700000|2021-04-13 14:38:20|6363.7|6360.9|6363.7|6360.9|6363.7|6360.9|6362.9|6360.1|22
1618324710000|2021-04-13 14:38:30|6363.9|6361.1|6361.7|6358.9|6363.9|6361.1|6361.4|6358.6|24
1618324720000|2021-04-13 14:38:40|6361.9|6359.1|6362.4|6359.6|6362.7|6359.9|6361.9|6359.1|17
1618324730000|2021-04-13 14:38:50|6362.7|6359.9|6363.4|6360.6|6363.4|6360.6|6362.7|6359.9|9
1618324740000|2021-04-13 14:39:00|6362.9|6360.1|6362.7|6359.9|6362.9|6360.1|6361.9|6359.1|11
1618324750000|2021-04-13 14:39:10|6362.4|6359.6|6360.9|6358.1|6362.4|6359.6|6360.7|6357.9|15
1618324760000|2021-04-13 14:39:20|6360.7|6357.9|6358.7|6355.9|6360.7|6357.9|6356.9|6354.1|104
1618324770000|2021-04-13 14:39:30|6357.9|6355.1|6359.7|6356.9|6359.7|6356.9|6357.9|6355.1|72
1618324780000|2021-04-13 14:39:40|6360.2|6357.4|6360.9|6358.1|6361.7|6358.9|6360.2|6357.4|64
1618324790000|2021-04-13 14:39:50|6359.9|6357.1|6359.9|6357.1|6360.4|6357.6|6359.7|6356.9|11
1618324800000|2021-04-13 14:40:00|6360.4|6357.6|6358.7|6355.9|6360.4|6357.6|6357.9|6355.1|18
1618324810000|2021-04-13 14:40:10|6359.4|6356.6|6359.9|6357.1|6360.4|6357.6|6358.9|6356.1|16
1618324820000|2021-04-13 14:40:20|6359.4|6356.6|6361.9|6359.1|6363.2|6360.4|6358.9|6356.1|69
1618324830000|2021-04-13 14:40:30|6362.1|6359.3|6361.7|6358.9|6362.7|6359.9|6361.4|6358.6|25
1618324840000|2021-04-13 14:40:40|6361.4|6358.6|6362.7|6359.9|6362.7|6359.9|6360.9|6358.1|10
1618324850000|2021-04-13 14:40:50|6362.9|6360.1|6360.9|6358.1|6363.7|6360.9|6360.9|6358.1|41
1618324860000|2021-04-13 14:41:00|6361.4|6358.6|6361.7|6358.9|6361.7|6358.9|6360.9|6358.1|39
1618324870000|2021-04-13 14:41:10|6361.4|6358.6|6361.4|6358.6|6361.4|6358.6|6361.4|6358.6|6
1618324880000|2021-04-13 14:41:20|6361.7|6358.9|6362.7|6359.9|6363.2|6360.4|6361.7|6358.9|7
1618324890000|2021-04-13 14:41:30|6362.9|6360.1|6361.9|6359.1|6362.9|6360.1|6361.9|6359.1|127
1618324900000|2021-04-13 14:41:40|6361.6|6358.8|6359.4|6356.6|6361.9|6359.1|6359.4|6356.6|8
1618324910000|2021-04-13 14:41:50|6359.1|6356.3|6362.7|6359.9|6363.2|6360.4|6358.9|6356.1|210
1618324920000|2021-04-13 14:42:00|6362.4|6359.6|6363.7|6360.9|6363.7|6360.9|6361.9|6359.1|40
1618324930000|2021-04-13 14:42:10|6363.9|6361.1|6365.4|6362.6|6366.9|6364.1|6363.9|6361.1|25
1618324940000|2021-04-13 14:42:20|6364.9|6362.1|6364.1|6361.3|6364.9|6362.1|6363.7|6360.9|9
1618324950000|2021-04-13 14:42:30|6363.9|6361.1|6364.4|6361.6|6364.9|6362.1|6362.9|6360.1|42
1618324960000|2021-04-13 14:42:40|6364.7|6361.9|6364.1|6361.3|6364.7|6361.9|6363.7|6360.9|4
1618324970000|2021-04-13 14:42:50|6363.7|6360.9|6365.4|6362.6|6365.9|6363.1|6363.7|6360.9|47
1618324980000|2021-04-13 14:43:00|6365.2|6362.4|6364.7|6361.9|6365.2|6362.4|6362.9|6360.1|29
1618324990000|2021-04-13 14:43:10|6364.4|6361.6|6361.9|6359.1|6364.9|6362.1|6361.9|6359.1|74
1618325000000|2021-04-13 14:43:20|6363.2|6360.4|6361.9|6359.1|6363.2|6360.4|6361.9|6359.1|23
1618325010000|2021-04-13 14:43:30|6362.1|6359.3|6360.4|6357.6|6362.4|6359.6|6360.4|6357.6|56
1618325020000|2021-04-13 14:43:40|6359.9|6357.1|6359.9|6357.1|6361.7|6358.9|6358.9|6356.1|35
1618325030000|2021-04-13 14:43:50|6360.4|6357.6|6359.9|6357.1|6360.4|6357.6|6359.9|6357.1|67
1618325040000|2021-04-13 14:44:00|6360.2|6357.4|6359.9|6357.1|6361.7|6358.9|6359.7|6356.9|45
1618325050000|2021-04-13 14:44:10|6361.2|6358.4|6360.9|6358.1|6361.2|6358.4|6360.9|6358.1|11
1618325060000|2021-04-13 14:44:20|6360.7|6357.9|6360.7|6357.9|6361.4|6358.6|6360.7|6357.9|34
1618325070000|2021-04-13 14:44:30|6360.9|6358.1|6360.9|6358.1|6361.4|6358.6|6360.9|6358.1|32
1618325080000|2021-04-13 14:44:40|6361.4|6358.6|6360.9|6358.1|6361.4|6358.6|6360.9|6358.1|1
1618325090000|2021-04-13 14:44:50|6361.4|6358.6|6362.6|6359.8|6364.1|6361.3|6361.4|6358.6|47
1618325100000|2021-04-13 14:45:00|6362.4|6359.6|6360.1|6357.3|6362.4|6359.6|6360.1|6357.3|12
1618325110000|2021-04-13 14:45:10|6359.9|6357.1|6361.1|6358.3|6361.1|6358.3|6359.9|6357.1|51
1618325120000|2021-04-13 14:45:20|6361.4|6358.6|6360.7|6357.9|6361.4|6358.6|6360.7|6357.9|2
1618325130000|2021-04-13 14:45:30|6360.9|6358.1|6361.6|6358.8|6362.4|6359.6|6360.9|6358.1|5
1618325140000|2021-04-13 14:45:40|6361.9|6359.1|6357.9|6355.1|6361.9|6359.1|6357.4|6354.6|39
1618325150000|2021-04-13 14:45:50|6357.6|6354.8|6359.9|6357.1|6359.9|6357.1|6357.6|6354.8|50
1618325160000|2021-04-13 14:46:00|6360.1|6357.3|6358.1|6355.3|6360.9|6358.1|6357.2|6354.4|128
1618325170000|2021-04-13 14:46:10|6356.9|6354.1|6355.1|6352.3|6356.9|6354.1|6355.1|6352.3|160
1618325180000|2021-04-13 14:46:20|6355.4|6352.6|6355.6|6352.8|6356.1|6353.3|6353.9|6351.1|40
1618325190000|2021-04-13 14:46:30|6355.9|6353.1|6356.1|6353.3|6356.1|6353.3|6355.1|6352.3|7
1618325200000|2021-04-13 14:46:40|6355.4|6352.6|6351.1|6348.3|6355.6|6352.8|6351.1|6348.3|117
1618325210000|2021-04-13 14:46:50|6351.4|6348.6|6354.1|6351.3|6354.1|6351.3|6351.4|6348.6|22
1618325220000|2021-04-13 14:47:00|6353.9|6351.1|6351.4|6348.6|6354.1|6351.3|6350.4|6347.6|144
1618325230000|2021-04-13 14:47:10|6351.1|6348.3|6349.1|6346.3|6351.1|6348.3|6347.1|6344.3|194
1618325240000|2021-04-13 14:47:20|6349.7|6346.9|6350.1|6347.3|6351.1|6348.3|6349.7|6346.9|83
1618325250000|2021-04-13 14:47:30|6349.6|6346.8|6347.9|6345.1|6349.6|6346.8|6346.9|6344.1|28
1618325260000|2021-04-13 14:47:40|6347.4|6344.6|6348.1|6345.3|6348.9|6346.1|6347.4|6344.6|14
1618325270000|2021-04-13 14:47:50|6347.6|6344.8|6350.4|6347.6|6351.1|6348.3|6347.6|6344.8|46
1618325280000|2021-04-13 14:48:00|6349.9|6347.1|6350.6|6347.8|6351.4|6348.6|6349.6|6346.8|71
1618325290000|2021-04-13 14:48:10|6350.4|6347.6|6352.1|6349.3|6352.9|6350.1|6350.4|6347.6|153
1618325300000|2021-04-13 14:48:20|6351.6|6348.8|6351.9|6349.1|6351.9|6349.1|6350.4|6347.6|19
1618325310000|2021-04-13 14:48:30|6352.1|6349.3|6351.1|6348.3|6352.1|6349.3|6351.1|6348.3|33
1618325320000|2021-04-13 14:48:40|6351.4|6348.6|6350.1|6347.3|6351.4|6348.6|6350.1|6347.3|36
1618325330000|2021-04-13 14:48:50|6349.6|6346.8|6351.1|6348.3|6351.1|6348.3|6349.6|6346.8|56
1618325340000|2021-04-13 14:49:00|6350.6|6347.8|6350.1|6347.3|6350.6|6347.8|6349.4|6346.6|45
1618325350000|2021-04-13 14:49:10|6349.6|6346.8|6351.1|6348.3|6351.1|6348.3|6348.9|6346.1|62
1618325360000|2021-04-13 14:49:20|6351.4|6348.6|6353.4|6350.6|6353.9|6351.1|6351.4|6348.6|40
1618325370000|2021-04-13 14:49:30|6353.6|6350.8|6354.4|6351.6|6355.1|6352.3|6353.6|6350.8|39
1618325380000|2021-04-13 14:49:40|6354.6|6351.8|6351.9|6349.1|6354.6|6351.8|6351.6|6348.8|30
1618325390000|2021-04-13 14:49:50|6352.1|6349.3|6351.4|6348.6|6353.1|6350.3|6351.4|6348.6|30
1618325400000|2021-04-13 14:50:00|6351.9|6349.1|6350.4|6347.6|6352.1|6349.3|6350.4|6347.6|21
1618325410000|2021-04-13 14:50:10|6350.6|6347.8|6352.4|6349.6|6352.4|6349.6|6350.6|6347.8|29
1618325420000|2021-04-13 14:50:20|6351.9|6349.1|6352.4|6349.6|6353.1|6350.3|6351.1|6348.3|34
1618325430000|2021-04-13 14:50:30|6351.9|6349.1|6353.1|6350.3|6353.1|6350.3|6351.6|6348.8|16
1618325440000|2021-04-13 14:50:40|6353.4|6350.6|6353.9|6351.1|6354.9|6352.1|6353.4|6350.6|14
1618325450000|2021-04-13 14:50:50|6353.6|6350.8|6355.1|6352.3|6355.1|6352.3|6353.6|6350.8|4
1618325460000|2021-04-13 14:51:00|6354.4|6351.6|6350.1|6347.3|6354.4|6351.6|6350.1|6347.3|14
1618325470000|2021-04-13 14:51:10|6350.4|6347.6|6350.6|6347.8|6350.9|6348.1|6350.1|6347.3|14
1618325480000|2021-04-13 14:51:20|6350.4|6347.6|6350.1|6347.3|6351.1|6348.3|6350.1|6347.3|187
1618325490000|2021-04-13 14:51:30|6350.6|6347.8|6351.1|6348.3|6351.1|6348.3|6350.1|6347.3|19
1618325500000|2021-04-13 14:51:40|6351.4|6348.6|6351.1|6348.3|6351.4|6348.6|6350.4|6347.6|710
1618325510000|2021-04-13 14:51:50|6351.4|6348.6|6350.4|6347.6|6353.1|6350.3|6350.4|6347.6|22
1618325520000|2021-04-13 14:52:00|6349.4|6346.6|6344.4|6341.6|6349.6|6346.8|6344.4|6341.6|184
1618325530000|2021-04-13 14:52:10|6344.9|6342.1|6342.1|6339.3|6346.4|6343.6|6341.9|6339.1|426
1618325540000|2021-04-13 14:52:20|6342.4|6339.6|6343.9|6341.1|6345.1|6342.3|6340.4|6337.6|86
1618325550000|2021-04-13 14:52:30|6343.4|6340.6|6344.6|6341.8|6344.6|6341.8|6342.9|6340.1|11
1618325560000|2021-04-13 14:52:40|6345.1|6342.3|6343.9|6341.1|6345.1|6342.3|6343.4|6340.6|33
1618325570000|2021-04-13 14:52:50|6344.1|6341.3|6346.1|6343.3|6346.1|6343.3|6344.1|6341.3|18
1618325580000|2021-04-13 14:53:00|6345.9|6343.1|6346.1|6343.3|6346.1|6343.3|6344.9|6342.1|20
1618325590000|2021-04-13 14:53:10|6345.9|6343.1|6348.4|6345.6|6348.9|6346.1|6345.9|6343.1|50
1618325600000|2021-04-13 14:53:20|6348.6|6345.8|6347.1|6344.3|6348.9|6346.1|6347.1|6344.3|11
1618325610000|2021-04-13 14:53:30|6347.4|6344.6|6347.9|6345.1|6348.9|6346.1|6347.4|6344.6|122
1618325620000|2021-04-13 14:53:40|6348.1|6345.3|6348.4|6345.6|6348.9|6346.1|6348.1|6345.3|10
1618325630000|2021-04-13 14:53:50|6348.6|6345.8|6348.4|6345.6|6349.4|6346.6|6348.4|6345.6|12
1618325640000|2021-04-13 14:54:00|6347.4|6344.6|6347.4|6344.6|6348.1|6345.3|6346.4|6343.6|79
1618325650000|2021-04-13 14:54:10|6346.4|6343.6|6346.9|6344.1|6347.6|6344.8|6346.4|6343.6|86
1618325660000|2021-04-13 14:54:20|6346.4|6343.6|6347.1|6344.3|6347.1|6344.3|6345.4|6342.6|71
1618325670000|2021-04-13 14:54:30|6347.4|6344.6|6347.6|6344.8|6347.9|6345.1|6344.1|6341.3|61
1618325680000|2021-04-13 14:54:40|6347.4|6344.6|6346.9|6344.1|6347.4|6344.6|6344.9|6342.1|21
1618325690000|2021-04-13 14:54:50|6346.4|6343.6|6346.6|6343.8|6346.6|6343.8|6345.4|6342.6|12
1618325700000|2021-04-13 14:55:00|6347.4|6344.6|6345.4|6342.6|6347.4|6344.6|6345.4|6342.6|54
1618325710000|2021-04-13 14:55:10|6345.6|6342.8|6344.9|6342.1|6346.1|6343.3|6344.4|6341.6|76
1618325720000|2021-04-13 14:55:20|6345.1|6342.3|6346.9|6344.1|6346.9|6344.1|6344.4|6341.6|63
1618325730000|2021-04-13 14:55:30|6347.1|6344.3|6346.4|6343.6|6348.4|6345.6|6346.4|6343.6|17
1618325740000|2021-04-13 14:55:40|6346.9|6344.1|6346.6|6343.8|6347.4|6344.6|6346.4|6343.6|24
1618325750000|2021-04-13 14:55:50|6346.4|6343.6|6344.9|6342.1|6346.6|6343.8|6344.4|6341.6|181
1618325760000|2021-04-13 14:56:00|6344.1|6341.3|6340.4|6337.6|6344.1|6341.3|6339.4|6336.6|341
1618325770000|2021-04-13 14:56:10|6340.1|6337.3|6339.9|6337.1|6340.4|6337.6|6339.1|6336.3|56
1618325780000|2021-04-13 14:56:20|6340.1|6337.3|6342.1|6339.3|6342.4|6339.6|6339.4|6336.6|82
1618325790000|2021-04-13 14:56:30|6342.4|6339.6|6340.9|6338.1|6342.4|6339.6|6340.4|6337.6|589
1618325800000|2021-04-13 14:56:40|6340.6|6337.8|6341.4|6338.6|6342.1|6339.3|6339.9|6337.1|283
1618325810000|2021-04-13 14:56:50|6341.6|6338.8|6342.6|6339.8|6342.6|6339.8|6341.4|6338.6|4
1618325820000|2021-04-13 14:57:00|6342.4|6339.6|6344.1|6341.3|6344.6|6341.8|6342.4|6339.6|40
1618325830000|2021-04-13 14:57:10|6344.4|6341.6|6345.6|6342.8|6346.6|6343.8|6344.1|6341.3|90
1618325840000|2021-04-13 14:57:20|6345.9|6343.1|6347.1|6344.3|6347.1|6344.3|6345.6|6342.8|25
1618325850000|2021-04-13 14:57:30|6347.6|6344.8|6347.1|6344.3|6348.6|6345.8|6347.1|6344.3|34
1618325860000|2021-04-13 14:57:40|6347.4|6344.6|6345.4|6342.6|6347.4|6344.6|6345.4|6342.6|27
1618325870000|2021-04-13 14:57:50|6345.9|6343.1|6345.4|6342.6|6346.4|6343.6|6345.4|6342.6|8
1618325880000|2021-04-13 14:58:00|6344.9|6342.1|6344.6|6341.8|6344.9|6342.1|6342.9|6340.1|57
1618325890000|2021-04-13 14:58:10|6344.4|6341.6|6344.4|6341.6|6344.9|6342.1|6344.4|6341.6|3
1618325900000|2021-04-13 14:58:20|6345.4|6342.6|6345.6|6342.8|6346.6|6343.8|6345.4|6342.6|86
1618325910000|2021-04-13 14:58:30|6345.1|6342.3|6344.6|6341.8|6345.6|6342.8|6344.6|6341.8|103
1618325920000|2021-04-13 14:58:40|6344.4|6341.6|6343.6|6340.8|6344.4|6341.6|6343.1|6340.3|10
1618325930000|2021-04-13 14:58:50|6343.9|6341.1|6344.6|6341.8|6344.9|6342.1|6343.9|6341.1|91
1618325940000|2021-04-13 14:59:00|6344.9|6342.1|6346.6|6343.8|6346.6|6343.8|6344.9|6342.1|41
1618325950000|2021-04-13 14:59:10|6346.4|6343.6|6347.6|6344.8|6347.6|6344.8|6346.1|6343.3|23
1618325960000|2021-04-13 14:59:20|6347.9|6345.1|6346.6|6343.8|6348.6|6345.8|6345.9|6343.1|45
1618325970000|2021-04-13 14:59:30|6346.4|6343.6|6345.6|6342.8|6346.4|6343.6|6344.6|6341.8|83
1618325980000|2021-04-13 14:59:40|6345.1|6342.3|6345.1|6342.3|6345.4|6342.6|6344.6|6341.8|23
1618325990000|2021-04-13 14:59:50|6345.4|6342.6|6346.4|6343.6|6346.4|6343.6|6344.6|6341.8|13
1618326000000|2021-04-13 15:00:00|6346.9|6344.1|6345.9|6343.1|6346.9|6344.1|6345.6|6342.8|49
1618326010000|2021-04-13 15:00:10|6345.6|6342.8|6345.1|6342.3|6346.9|6344.1|6344.9|6342.1|85
1618326020000|2021-04-13 15:00:20|6344.9|6342.1|6343.6|6340.8|6345.6|6342.8|6343.6|6340.8|136
1618326030000|2021-04-13 15:00:30|6344.4|6341.6|6346.4|6343.6|6346.4|6343.6|6344.4|6341.6|57
1618326040000|2021-04-13 15:00:40|6347.6|6344.8|6346.1|6343.3|6347.6|6344.8|6345.6|6342.8|14
1618326050000|2021-04-13 15:00:50|6346.4|6343.6|6345.6|6342.8|6348.1|6345.3|6345.4|6342.6|106
1618326060000|2021-04-13 15:01:00|6345.9|6343.1|6347.9|6345.1|6347.9|6345.1|6345.6|6342.8|24
1618326070000|2021-04-13 15:01:10|6347.6|6344.8|6346.4|6343.6|6348.6|6345.8|6346.4|6343.6|49
1618326080000|2021-04-13 15:01:20|6346.6|6343.8|6345.9|6343.1|6347.4|6344.6|6345.1|6342.3|17
1618326090000|2021-04-13 15:01:30|6346.1|6343.3|6347.1|6344.3|6347.1|6344.3|6345.9|6343.1|6
1618326100000|2021-04-13 15:01:40|6347.4|6344.6|6345.9|6343.1|6347.6|6344.8|6345.9|6343.1|29
1618326110000|2021-04-13 15:01:50|6345.6|6342.8|6341.6|6338.8|6345.6|6342.8|6340.6|6337.8|171
1618326120000|2021-04-13 15:02:00|6341.4|6338.6|6341.9|6339.1|6342.6|6339.8|6340.9|6338.1|26
1618326130000|2021-04-13 15:02:10|6342.9|6340.1|6343.6|6340.8|6343.9|6341.1|6342.9|6340.1|50
1618326140000|2021-04-13 15:02:20|6343.9|6341.1|6345.6|6342.8|6346.1|6343.3|6342.9|6340.1|37
1618326150000|2021-04-13 15:02:30|6346.1|6343.3|6342.6|6339.8|6346.1|6343.3|6342.6|6339.8|39
1618326160000|2021-04-13 15:02:40|6342.9|6340.1|6343.9|6341.1|6343.9|6341.1|6342.9|6340.1|4
1618326170000|2021-04-13 15:02:50|6342.9|6340.1|6343.4|6340.6|6343.6|6340.8|6342.9|6340.1|32
1618326180000|2021-04-13 15:03:00|6343.1|6340.3|6342.9|6340.1|6343.1|6340.3|6341.6|6338.8|25
1618326190000|2021-04-13 15:03:10|6343.4|6340.6|6345.9|6343.1|6346.4|6343.6|6343.4|6340.6|56
1618326200000|2021-04-13 15:03:20|6346.4|6343.6|6347.6|6344.8|6347.6|6344.8|6345.9|6343.1|26
1618326210000|2021-04-13 15:03:30|6347.9|6345.1|6346.6|6343.8|6348.1|6345.3|6345.6|6342.8|41
1618326220000|2021-04-13 15:03:40|6346.9|6344.1|6347.1|6344.3|6347.6|6344.8|6346.9|6344.1|21
1618326230000|2021-04-13 15:03:50|6346.9|6344.1|6347.1|6344.3|6347.6|6344.8|6346.9|6344.1|10
1618326240000|2021-04-13 15:04:00|6347.4|6344.6|6347.1|6344.3|6348.6|6345.8|6346.1|6343.3|64
1618326250000|2021-04-13 15:04:10|6346.9|6344.1|6350.1|6347.3|6350.1|6347.3|6345.6|6342.8|636
1618326260000|2021-04-13 15:04:20|6350.4|6347.6|6352.6|6349.8|6354.1|6351.3|6350.4|6347.6|206
1618326270000|2021-04-13 15:04:30|6352.9|6350.1|6351.4|6348.6|6355.1|6352.3|6351.4|6348.6|52
1618326280000|2021-04-13 15:04:40|6351.1|6348.3|6347.4|6344.6|6351.1|6348.3|6347.4|6344.6|67
1618326290000|2021-04-13 15:04:50|6345.9|6343.1|6348.1|6345.3|6348.1|6345.3|6345.9|6343.1|35
1618326300000|2021-04-13 15:05:00|6347.4|6344.6|6348.4|6345.6|6350.1|6347.3|6347.4|6344.6|41
1618326310000|2021-04-13 15:05:10|6348.6|6345.8|6350.4|6347.6|6350.4|6347.6|6347.4|6344.6|62
1618326320000|2021-04-13 15:05:20|6350.9|6348.1|6352.6|6349.8|6353.4|6350.6|6350.9|6348.1|28
1618326330000|2021-04-13 15:05:30|6352.4|6349.6|6350.4|6347.6|6352.9|6350.1|6349.4|6346.6|178
1618326340000|2021-04-13 15:05:40|6350.9|6348.1|6348.4|6345.6|6350.9|6348.1|6347.9|6345.1|163
1618326350000|2021-04-13 15:05:50|6348.9|6346.1|6350.1|6347.3|6350.1|6347.3|6348.9|6346.1|56
1618326360000|2021-04-13 15:06:00|6349.9|6347.1|6349.1|6346.3|6349.9|6347.1|6348.1|6345.3|17
1618326370000|2021-04-13 15:06:10|6349.4|6346.6|6349.4|6346.6|6349.6|6346.8|6349.1|6346.3|14
1618326380000|2021-04-13 15:06:20|6349.1|6346.3|6347.4|6344.6|6349.1|6346.3|6345.9|6343.1|32
1618326390000|2021-04-13 15:06:30|6347.6|6344.8|6347.1|6344.3|6347.6|6344.8|6345.9|6343.1|63
1618326400000|2021-04-13 15:06:40|6347.4|6344.6|6348.1|6345.3|6348.1|6345.3|6347.4|6344.6|5
1618326410000|2021-04-13 15:06:50|6348.4|6345.6|6347.9|6345.1|6348.6|6345.8|6347.9|6345.1|6
1618326420000|2021-04-13 15:07:00|6348.1|6345.3|6350.1|6347.3|6350.9|6348.1|6348.1|6345.3|34
1618326430000|2021-04-13 15:07:10|6350.4|6347.6|6350.4|6347.6|6350.4|6347.6|6349.4|6346.6|8
1618326440000|2021-04-13 15:07:20|6350.6|6347.8|6350.9|6348.1|6351.4|6348.6|6350.4|6347.6|18
1618326450000|2021-04-13 15:07:30|6351.1|6348.3|6350.6|6347.8|6351.4|6348.6|6350.4|6347.6|7
1618326460000|2021-04-13 15:07:40|6350.4|6347.6|6350.4|6347.6|6350.6|6347.8|6349.9|6347.1|7
1618326470000|2021-04-13 15:07:50|6350.9|6348.1|6352.1|6349.3|6352.9|6350.1|6350.9|6348.1|10
1618326480000|2021-04-13 15:08:00|6352.4|6349.6|6355.1|6352.3|6355.1|6352.3|6352.4|6349.6|66
1618326490000|2021-04-13 15:08:10|6356.1|6353.3|6355.4|6352.6|6357.6|6354.8|6355.1|6352.3|60
1618326500000|2021-04-13 15:08:20|6355.9|6353.1|6356.9|6354.1|6356.9|6354.1|6355.9|6353.1|28
1618326510000|2021-04-13 15:08:30|6357.4|6354.6|6356.9|6354.1|6357.4|6354.6|6356.4|6353.6|22
1618326520000|2021-04-13 15:08:40|6356.4|6353.6|6356.4|6353.6|6357.1|6354.3|6355.4|6352.6|45
1618326530000|2021-04-13 15:08:50|6356.1|6353.3|6356.6|6353.8|6356.9|6354.1|6355.4|6352.6|26
1618326540000|2021-04-13 15:09:00|6356.4|6353.6|6356.1|6353.3|6357.1|6354.3|6354.4|6351.6|643
1618326550000|2021-04-13 15:09:10|6356.9|6354.1|6356.9|6354.1|6357.1|6354.3|6356.1|6353.3|252
1618326560000|2021-04-13 15:09:20|6356.1|6353.3|6356.9|6354.1|6357.4|6354.6|6356.1|6353.3|94
1618326570000|2021-04-13 15:09:30|6357.1|6354.3|6356.9|6354.1|6357.1|6354.3|6356.4|6353.6|9
1618326580000|2021-04-13 15:09:40|6357.1|6354.3|6354.9|6352.1|6357.1|6354.3|6354.1|6351.3|47
1618326590000|2021-04-13 15:09:50|6354.4|6351.6|6355.1|6352.3|6355.1|6352.3|6354.1|6351.3|11
1618326600000|2021-04-13 15:10:00|6355.4|6352.6|6355.4|6352.6|6356.1|6353.3|6355.4|6352.6|24
1618326610000|2021-04-13 15:10:10|6354.9|6352.1|6359.9|6357.1|6359.9|6357.1|6354.4|6351.6|131
1618326620000|2021-04-13 15:10:20|6360.1|6357.3|6362.9|6360.1|6363.4|6360.6|6359.1|6356.3|116
1618326630000|2021-04-13 15:10:30|6362.6|6359.8|6362.4|6359.6|6362.6|6359.8|6362.1|6359.3|5
1618326640000|2021-04-13 15:10:40|6362.1|6359.3|6361.1|6358.3|6362.1|6359.3|6360.4|6357.6|12
1618326650000|2021-04-13 15:10:50|6361.4|6358.6|6360.4|6357.6|6361.9|6359.1|6360.4|6357.6|8
1618326660000|2021-04-13 15:11:00|6360.1|6357.3|6363.6|6360.8|6364.1|6361.3|6360.1|6357.3|42
1618326670000|2021-04-13 15:11:10|6363.9|6361.1|6362.1|6359.3|6364.4|6361.6|6362.1|6359.3|20
1618326680000|2021-04-13 15:11:20|6361.9|6359.1|6363.1|6360.3|6363.6|6360.8|6361.9|6359.1|24
1618326690000|2021-04-13 15:11:30|6363.4|6360.6|6363.9|6361.1|6364.9|6362.1|6363.1|6360.3|67
1618326700000|2021-04-13 15:11:40|6363.6|6360.8|6363.1|6360.3|6363.9|6361.1|6363.1|6360.3|6
1618326710000|2021-04-13 15:11:50|6363.4|6360.6|6365.4|6362.6|6366.1|6363.3|6363.4|6360.6|44
1618326720000|2021-04-13 15:12:00|6365.9|6363.1|6364.6|6361.8|6365.9|6363.1|6364.4|6361.6|52
1618326730000|2021-04-13 15:12:10|6364.9|6362.1|6364.1|6361.3|6364.9|6362.1|6363.4|6360.6|216
1618326740000|2021-04-13 15:12:20|6364.4|6361.6|6364.4|6361.6|6364.6|6361.8|6364.4|6361.6|5
1618326750000|2021-04-13 15:12:30|6363.4|6360.6|6362.4|6359.6|6363.4|6360.6|6361.6|6358.8|43
1618326760000|2021-04-13 15:12:40|6362.6|6359.8|6362.4|6359.6|6363.4|6360.6|6362.4|6359.6|57
1618326770000|2021-04-13 15:12:50|6361.1|6358.3|6361.1|6358.3|6361.9|6359.1|6360.4|6357.6|104
1618326780000|2021-04-13 15:13:00|6360.9|6358.1|6361.6|6358.8|6361.9|6359.1|6360.4|6357.6|16
1618326790000|2021-04-13 15:13:10|6361.1|6358.3|6360.9|6358.1|6361.1|6358.3|6360.9|6358.1|44
1618326800000|2021-04-13 15:13:20|6360.4|6357.6|6358.9|6356.1|6360.9|6358.1|6358.4|6355.6|43
1618326810000|2021-04-13 15:13:30|6358.6|6355.8|6357.6|6354.8|6358.9|6356.1|6357.6|6354.8|13
1618326820000|2021-04-13 15:13:40|6357.4|6354.6|6357.4|6354.6|6357.6|6354.8|6356.9|6354.1|31
1618326830000|2021-04-13 15:13:50|6357.6|6354.8|6357.6|6354.8|6358.1|6355.3|6357.6|6354.8|14
1618326840000|2021-04-13 15:14:00|6357.4|6354.6|6359.1|6356.3|6359.1|6356.3|6357.4|6354.6|12
1618326850000|2021-04-13 15:14:10|6359.4|6356.6|6360.9|6358.1|6361.1|6358.3|6359.4|6356.6|18
1618326860000|2021-04-13 15:14:20|6360.6|6357.8|6360.4|6357.6|6361.1|6358.3|6360.4|6357.6|13
1618326870000|2021-04-13 15:14:30|6359.4|6356.6|6359.6|6356.8|6360.1|6357.3|6359.4|6356.6|19
1618326880000|2021-04-13 15:14:40|6359.4|6356.6|6359.6|6356.8|6359.6|6356.8|6358.9|6356.1|10
1618326890000|2021-04-13 15:14:50|6360.1|6357.3|6360.1|6357.3|6360.1|6357.3|6359.9|6357.1|7
1618326900000|2021-04-13 15:15:00|6360.4|6357.6|6361.9|6359.1|6362.4|6359.6|6360.4|6357.6|88
1618326910000|2021-04-13 15:15:10|6361.6|6358.8|6365.4|6362.6|6365.4|6362.6|6361.4|6358.6|31
1618326920000|2021-04-13 15:15:20|6365.6|6362.8|6365.6|6362.8|6365.6|6362.8|6365.4|6362.6|15
1618326930000|2021-04-13 15:15:30|6365.4|6362.6|6366.4|6363.6|6366.9|6364.1|6365.4|6362.6|23
1618326940000|2021-04-13 15:15:40|6366.1|6363.3|6367.1|6364.3|6367.1|6364.3|6366.1|6363.3|25
1618326950000|2021-04-13 15:15:50|6367.4|6364.6|6367.1|6364.3|6368.1|6365.3|6366.4|6363.6|28
1618326960000|2021-04-13 15:16:00|||||||||1
1618326970000|2021-04-13 15:16:10|6366.4|6363.6|6367.1|6364.3|6367.1|6364.3|6365.4|6362.6|19
1618326980000|2021-04-13 15:16:20|6367.4|6364.6|6365.9|6363.1|6367.4|6364.6|6365.9|6363.1|32
1618326990000|2021-04-13 15:16:30|6366.1|6363.3|6365.4|6362.6|6366.1|6363.3|6365.4|6362.6|11
1618327000000|2021-04-13 15:16:40|6365.1|6362.3|6366.4|6363.6|6366.4|6363.6|6365.1|6362.3|15
1618327010000|2021-04-13 15:16:50|6365.8|6363|6364.4|6361.6|6365.8|6363|6363.6|6360.8|46
1618327020000|2021-04-13 15:17:00|6365.1|6362.3|6366.4|6363.6|6366.4|6363.6|6364.9|6362.1|73
1618327030000|2021-04-13 15:17:10|6366.9|6364.1|6365.4|6362.6|6366.9|6364.1|6364.4|6361.6|35
1618327040000|2021-04-13 15:17:20|6365.8|6363|6366.9|6364.1|6367.1|6364.3|6365.4|6362.6|58
1618327050000|2021-04-13 15:17:30|6366.4|6363.6|6363.1|6360.3|6366.4|6363.6|6362.4|6359.6|82
1618327060000|2021-04-13 15:17:40|6363.4|6360.6|6362.9|6360.1|6363.4|6360.6|6362.6|6359.8|21
1618327070000|2021-04-13 15:17:50|6363.1|6360.3|6363.4|6360.6|6363.4|6360.6|6362.4|6359.6|14
1618327080000|2021-04-13 15:18:00|6364.4|6361.6|6363.9|6361.1|6365.1|6362.3|6363.4|6360.6|65
1618327090000|2021-04-13 15:18:10|6363.6|6360.8|6363.4|6360.6|6364.6|6361.8|6363.4|6360.6|29
1618327100000|2021-04-13 15:18:20|6363.9|6361.1|6366.1|6363.3|6366.1|6363.3|6363.9|6361.1|10
1618327110000|2021-04-13 15:18:30|6365.9|6363.1|6365.4|6362.6|6365.9|6363.1|6365.4|6362.6|16
1618327120000|2021-04-13 15:18:40|6364.4|6361.6|6365.1|6362.3|6365.1|6362.3|6363.9|6361.1|23
1618327130000|2021-04-13 15:18:50|6365.4|6362.6|6365.6|6362.8|6365.6|6362.8|6364.9|6362.1|12
1618327140000|2021-04-13 15:19:00|6365.4|6362.6|6365.1|6362.3|6365.9|6363.1|6364.6|6361.8|5
1618327150000|2021-04-13 15:19:10|6364.9|6362.1|6361.6|6358.8|6364.9|6362.1|6360.6|6357.8|63
1618327160000|2021-04-13 15:19:20|6361.4|6358.6|6360.4|6357.6|6362.1|6359.3|6359.9|6357.1|72
1618327170000|2021-04-13 15:19:30|6360.6|6357.8|6362.1|6359.3|6362.9|6360.1|6360.6|6357.8|69
1618327180000|2021-04-13 15:19:40|6361.6|6358.8|6361.1|6358.3|6361.6|6358.8|6361.1|6358.3|29
1618327190000|2021-04-13 15:19:50|6360.4|6357.6|6360.6|6357.8|6360.9|6358.1|6360.1|6357.3|30
1618327200000|2021-04-13 15:20:00|6360.9|6358.1|6361.1|6358.3|6361.1|6358.3|6360.9|6358.1|16
1618327210000|2021-04-13 15:20:10|6360.9|6358.1|6360.4|6357.6|6361.1|6358.3|6360.4|6357.6|37
1618327220000|2021-04-13 15:20:20|6361.1|6358.3|6361.6|6358.8|6361.9|6359.1|6361.1|6358.3|17
1618327230000|2021-04-13 15:20:30|6362.1|6359.3|6361.4|6358.6|6362.4|6359.6|6361.1|6358.3|37
1618327240000|2021-04-13 15:20:40|6361.6|6358.8|6362.4|6359.6|6362.6|6359.8|6361.4|6358.6|36
1618327250000|2021-04-13 15:20:50|6362.1|6359.3|6360.4|6357.6|6362.1|6359.3|6360.4|6357.6|20
1618327260000|2021-04-13 15:21:00|6359.6|6356.8|6360.1|6357.3|6360.9|6358.1|6359.6|6356.8|27
1618327270000|2021-04-13 15:21:10|6359.9|6357.1|6357.4|6354.6|6359.9|6357.1|6357.4|6354.6|73
1618327280000|2021-04-13 15:21:20|6357.1|6354.3|6358.4|6355.6|6359.4|6356.6|6356.4|6353.6|81
1618327290000|2021-04-13 15:21:30|6358.9|6356.1|6359.1|6356.3|6359.4|6356.6|6358.9|6356.1|15
1618327300000|2021-04-13 15:21:40|6358.6|6355.8|6359.1|6356.3|6359.1|6356.3|6358.4|6355.6|24
1618327310000|2021-04-13 15:21:50|6358.9|6356.1|6359.9|6357.1|6359.9|6357.1|6358.4|6355.6|66
1618327320000|2021-04-13 15:22:00|6360.1|6357.3|6362.9|6360.1|6362.9|6360.1|6359.6|6356.8|34
1618327330000|2021-04-13 15:22:10|6362.4|6359.6|6359.3|6356.5|6362.4|6359.6|6359.3|6356.5|33
1618327340000|2021-04-13 15:22:20|6358.6|6355.8|6358.3|6355.5|6359.1|6356.3|6358.3|6355.5|47
1618327350000|2021-04-13 15:22:30|6358.1|6355.3|6354.8|6352|6358.1|6355.3|6354.6|6351.8|110
1618327360000|2021-04-13 15:22:40|6354.3|6351.5|6354.8|6352|6355.1|6352.3|6353.3|6350.5|75
1618327370000|2021-04-13 15:22:50|6355.1|6352.3|6358.1|6355.3|6358.9|6356.1|6354.8|6352|24
1618327380000|2021-04-13 15:23:00|6357.3|6354.5|6355.3|6352.5|6357.3|6354.5|6355.3|6352.5|37
1618327390000|2021-04-13 15:23:10|6356.8|6354|6355.3|6352.5|6357.1|6354.3|6354.8|6352|46
1618327400000|2021-04-13 15:23:20|6355.1|6352.3|6354.1|6351.3|6355.3|6352.5|6354.1|6351.3|28
1618327410000|2021-04-13 15:23:30|6354.3|6351.5|6355.1|6352.3|6355.6|6352.8|6354.3|6351.5|29
1618327420000|2021-04-13 15:23:40|6354.8|6352|6355.3|6352.5|6355.3|6352.5|6354.8|6352|22
1618327430000|2021-04-13 15:23:50|6355.1|6352.3|6353.6|6350.8|6355.1|6352.3|6353.3|6350.5|78
1618327440000|2021-04-13 15:24:00|6353.3|6350.5|6355.3|6352.5|6355.3|6352.5|6351.8|6349|65
1618327450000|2021-04-13 15:24:10|6355.6|6352.8|6357.1|6354.3|6357.1|6354.3|6355.3|6352.5|28
1618327460000|2021-04-13 15:24:20|6356.9|6354.1|6356.1|6353.3|6356.9|6354.1|6355.8|6353|10
1618327470000|2021-04-13 15:24:30|6355.9|6353.1|6355.1|6352.3|6356.1|6353.3|6355.1|6352.3|42
1618327480000|2021-04-13 15:24:40|6354.6|6351.8|6353.9|6351.1|6354.6|6351.8|6353.3|6350.5|74
1618327490000|2021-04-13 15:24:50|6354.6|6351.8|6352.6|6349.8|6354.6|6351.8|6351.1|6348.3|275
1618327500000|2021-04-13 15:25:00|6353.1|6350.3|6353.3|6350.5|6353.8|6351|6352.6|6349.8|58
1618327510000|2021-04-13 15:25:10|6351.3|6348.5|6353.6|6350.8|6353.8|6351|6351.3|6348.5|112
1618327520000|2021-04-13 15:25:20|6353.8|6351|6355.1|6352.3|6355.3|6352.5|6352.6|6349.8|69
1618327530000|2021-04-13 15:25:30|6354.6|6351.8|6355.8|6353|6357.3|6354.5|6354.6|6351.8|215
1618327540000|2021-04-13 15:25:40|6356.1|6353.3|6358.6|6355.8|6359.6|6356.8|6354.6|6351.8|156
1618327550000|2021-04-13 15:25:50|6359.1|6356.3|6360.6|6357.8|6361.3|6358.5|6359.1|6356.3|143
1618327560000|2021-04-13 15:26:00|6360.3|6357.5|6360.1|6357.3|6360.3|6357.5|6359.6|6356.8|71
1618327570000|2021-04-13 15:26:10|6359.8|6357|6358.3|6355.5|6359.8|6357|6358.3|6355.5|39
1618327580000|2021-04-13 15:26:20|6357.8|6355|6357.8|6355|6358.8|6356|6356.6|6353.8|83
1618327590000|2021-04-13 15:26:30|6358.3|6355.5|6360.1|6357.3|6360.1|6357.3|6357.8|6355|44
1618327600000|2021-04-13 15:26:40|6359.6|6356.8|6357.6|6354.8|6359.6|6356.8|6357.6|6354.8|62
1618327610000|2021-04-13 15:26:50|6357.3|6354.5|6357.3|6354.5|6357.6|6354.8|6356.3|6353.5|72
1618327620000|2021-04-13 15:27:00|6357.6|6354.8|6358.6|6355.8|6359.6|6356.8|6356.6|6353.8|61
1618327630000|2021-04-13 15:27:10|6358.8|6356|6358.8|6356|6359.3|6356.5|6357.8|6355|24
1618327640000|2021-04-13 15:27:20|6359.6|6356.8|6355.6|6352.8|6360.3|6357.5|6355.6|6352.8|166
1618327650000|2021-04-13 15:27:30|6356.6|6353.8|6359.6|6356.8|6359.6|6356.8|6356.6|6353.8|105
1618327660000|2021-04-13 15:27:40|6359.3|6356.5|6359.3|6356.5|6359.6|6356.8|6359.3|6356.5|15
1618327670000|2021-04-13 15:27:50|6359.6|6356.8|6357.3|6354.5|6359.6|6356.8|6356.3|6353.5|66
1618327680000|2021-04-13 15:28:00|6356.6|6353.8|6356.8|6354|6357.3|6354.5|6356.3|6353.5|88
1618327690000|2021-04-13 15:28:10|6357.1|6354.3|6364.1|6361.3|6364.1|6361.3|6357.1|6354.3|203
1618327700000|2021-04-13 15:28:20|6364.3|6361.5|6363.1|6360.3|6365.1|6362.3|6363.1|6360.3|347
1618327710000|2021-04-13 15:28:30|6362.9|6360.1|6363.9|6361.1|6363.9|6361.1|6361.9|6359.1|1162
1618327720000|2021-04-13 15:28:40|6364.1|6361.3|6365.9|6363.1|6366.6|6363.8|6363.6|6360.8|416
1618327730000|2021-04-13 15:28:50|6366.4|6363.6|6365.9|6363.1|6366.9|6364.1|6365.4|6362.6|109
1618327740000|2021-04-13 15:29:00|6366.1|6363.3|6366.9|6364.1|6367.6|6364.8|6366.1|6363.3|538
1618327750000|2021-04-13 15:29:10|6367.1|6364.3|6366.4|6363.6|6367.6|6364.8|6366.4|6363.6|755
1618327760000|2021-04-13 15:29:20|6366.6|6363.8|6367.6|6364.8|6368.4|6365.6|6366.6|6363.8|151
1618327770000|2021-04-13 15:29:30|6368.4|6365.6|6368.4|6365.6|6368.4|6365.6|6367.4|6364.6|341
1618327780000|2021-04-13 15:29:40|6368.6|6365.8|6369.4|6366.6|6369.4|6366.6|6368.4|6365.6|155
1618327790000|2021-04-13 15:29:50|6368.1|6365.3|6369.1|6366.3|6369.4|6366.6|6367.4|6364.6|531
1618327800000|2021-04-13 15:30:00|6368.9|6366.1|6368.4|6365.6|6371.4|6368.6|6367.1|6364.3|519
1618327810000|2021-04-13 15:30:10|6368.1|6365.3|6368.4|6365.6|6369.1|6366.3|6367.4|6364.6|164
1618327820000|2021-04-13 15:30:20|6368.6|6365.8|6368.4|6365.6|6369.1|6366.3|6367.4|6364.6|144
1618327830000|2021-04-13 15:30:30|6367.9|6365.1|6367.1|6364.3|6368.1|6365.3|6367.1|6364.3|107
1618327840000|2021-04-13 15:30:40|6365.9|6363.1|6366.4|6363.6|6367.1|6364.3|6365.4|6362.6|78
1618327850000|2021-04-13 15:30:50|6365.9|6363.1|6366.4|6363.6|6366.4|6363.6|6365.4|6362.6|17
1618327860000|2021-04-13 15:31:00|6365.9|6363.1|6367.1|6364.3|6368.4|6365.6|6365.4|6362.6|73
1618327870000|2021-04-13 15:31:10|6366.9|6364.1|6366.4|6363.6|6368.1|6365.3|6366.4|6363.6|37
1618327880000|2021-04-13 15:31:20|6366.1|6363.3|6366.6|6363.8|6367.4|6364.6|6365.4|6362.6|36
1618327890000|2021-04-13 15:31:30|6366.9|6364.1|6365.9|6363.1|6368.1|6365.3|6365.4|6362.6|40
1618327900000|2021-04-13 15:31:40|6366.1|6363.3|6366.4|6363.6|6366.4|6363.6|6365.9|6363.1|19
1618327910000|2021-04-13 15:31:50|6366.9|6364.1|6364.9|6362.1|6366.9|6364.1|6364.9|6362.1|56
1618327920000|2021-04-13 15:32:00|6364.4|6361.6|6365.1|6362.3|6365.4|6362.6|6364.4|6361.6|42
1618327930000|2021-04-13 15:32:10|6365.4|6362.6|6364.9|6362.1|6365.4|6362.6|6363.4|6360.6|151
1618327940000|2021-04-13 15:32:20|6364.4|6361.6|6365.9|6363.1|6366.1|6363.3|6364.4|6361.6|83
1618327950000|2021-04-13 15:32:30|6366.1|6363.3|6366.1|6363.3|6367.1|6364.3|6366.1|6363.3|13
1618327960000|2021-04-13 15:32:40|6366.9|6364.1|6365.6|6362.8|6367.1|6364.3|6365.6|6362.8|51
1618327970000|2021-04-13 15:32:50|6365.4|6362.6|6365.1|6362.3|6365.4|6362.6|6364.4|6361.6|51
1618327980000|2021-04-13 15:33:00|6365.9|6363.1|6366.9|6364.1|6367.1|6364.3|6365.4|6362.6|39
1618327990000|2021-04-13 15:33:10|6367.1|6364.3|6366.9|6364.1|6367.1|6364.3|6366.4|6363.6|49
1618328000000|2021-04-13 15:33:20|6367.1|6364.3|6369.6|6366.8|6369.6|6366.8|6367.1|6364.3|135
1618328010000|2021-04-13 15:33:30|6369.4|6366.6|6375.4|6372.6|6376.1|6373.3|6369.1|6366.3|152
1618328020000|2021-04-13 15:33:40|6375.9|6373.1|6377.9|6375.1|6378.1|6375.3|6375.9|6373.1|194
1618328030000|2021-04-13 15:33:50|6378.1|6375.3|6376.6|6373.8|6378.1|6375.3|6376.1|6373.3|146
1618328040000|2021-04-13 15:34:00|6376.4|6373.6|6378.4|6375.6|6378.4|6375.6|6376.4|6373.6|76
1618328050000|2021-04-13 15:34:10|6378.1|6375.3|6378.1|6375.3|6378.1|6375.3|6376.4|6373.6|112
1618328060000|2021-04-13 15:34:20|6377.9|6375.1|6377.4|6374.6|6377.9|6375.1|6376.9|6374.1|58
1618328070000|2021-04-13 15:34:30|6377.1|6374.3|6379.4|6376.6|6379.4|6376.6|6377.1|6374.3|289
1618328080000|2021-04-13 15:34:40|6378.9|6376.1|6378.4|6375.6|6378.9|6376.1|6378.4|6375.6|22
1618328090000|2021-04-13 15:34:50|6378.1|6375.3|6376.9|6374.1|6378.1|6375.3|6376.9|6374.1|77
1618328100000|2021-04-13 15:35:00|6377.1|6374.3|6378.4|6375.6|6379.1|6376.3|6376.6|6373.8|45
1618328110000|2021-04-13 15:35:10|6378.6|6375.8|6379.4|6376.6|6379.4|6376.6|6378.4|6375.6|5
1618328120000|2021-04-13 15:35:20|6378.4|6375.6|6379.1|6376.3|6379.4|6376.6|6378.4|6375.6|66
1618328130000|2021-04-13 15:35:30|6378.9|6376.1|6378.4|6375.6|6378.9|6376.1|6378.4|6375.6|23
1618328140000|2021-04-13 15:35:40|||||||||48
1618328150000|2021-04-13 15:35:50|6377.9|6375.1|6378.1|6375.3|6378.1|6375.3|6376.4|6373.6|82
1618328160000|2021-04-13 15:36:00|6378.4|6375.6|6378.4|6375.6|6378.4|6375.6|6378.1|6375.3|61
1618328170000|2021-04-13 15:36:10|6377.4|6374.6|6377.4|6374.6|6378.1|6375.3|6377.4|6374.6|18
1618328180000|2021-04-13 15:36:20|6377.9|6375.1|6378.1|6375.3|6378.1|6375.3|6377.4|6374.6|17
1618328190000|2021-04-13 15:36:30|6377.6|6374.8|6376.4|6373.6|6377.6|6374.8|6376.4|6373.6|45
1618328200000|2021-04-13 15:36:40|6375.9|6373.1|6373.4|6370.6|6375.9|6373.1|6372.1|6369.3|140
1618328210000|2021-04-13 15:36:50|6373.6|6370.8|6374.1|6371.3|6375.1|6372.3|6373.6|6370.8|92
1618328220000|2021-04-13 15:37:00|6373.9|6371.1|6374.6|6371.8|6375.1|6372.3|6373.4|6370.6|34
1618328230000|2021-04-13 15:37:10|6374.4|6371.6|6375.4|6372.6|6376.1|6373.3|6374.4|6371.6|148
1618328240000|2021-04-13 15:37:20|6375.1|6372.3|6375.9|6373.1|6376.1|6373.3|6375.1|6372.3|21
1618328250000|2021-04-13 15:37:30|6375.4|6372.6|6375.1|6372.3|6375.4|6372.6|6374.4|6371.6|22
1618328260000|2021-04-13 15:37:40|6374.9|6372.1|6374.6|6371.8|6375.1|6372.3|6374.4|6371.6|10
1618328270000|2021-04-13 15:37:50|6374.4|6371.6|6374.4|6371.6|6375.1|6372.3|6374.4|6371.6|38
1618328280000|2021-04-13 15:38:00|6373.9|6371.1|6373.9|6371.1|6373.9|6371.1|6372.9|6370.1|77
1618328290000|2021-04-13 15:38:10|6374.1|6371.3|6373.9|6371.1|6374.1|6371.3|6372.4|6369.6|16
1618328300000|2021-04-13 15:38:20|6373.4|6370.6|6373.6|6370.8|6374.1|6371.3|6373.4|6370.6|6
1618328310000|2021-04-13 15:38:30|6373.9|6371.1|6374.1|6371.3|6374.1|6371.3|6373.6|6370.8|15
1618328320000|2021-04-13 15:38:40|6374.4|6371.6|6375.4|6372.6|6375.4|6372.6|6374.4|6371.6|36
1618328330000|2021-04-13 15:38:50|6375.1|6372.3|6374.4|6371.6|6375.1|6372.3|6374.4|6371.6|10
1618328340000|2021-04-13 15:39:00|6374.1|6371.3|6372.4|6369.6|6374.1|6371.3|6372.4|6369.6|25
1618328350000|2021-04-13 15:39:10|6371.1|6368.3|6372.1|6369.3|6372.1|6369.3|6371.1|6368.3|19
1618328360000|2021-04-13 15:39:20|6372.4|6369.6|6371.9|6369.1|6372.4|6369.6|6371.4|6368.6|21
1618328370000|2021-04-13 15:39:30|6372.1|6369.3|6373.4|6370.6|6374.1|6371.3|6372.1|6369.3|15
1618328380000|2021-04-13 15:39:40|6373.6|6370.8|6373.4|6370.6|6373.6|6370.8|6373.4|6370.6|22
1618328390000|2021-04-13 15:39:50|6373.6|6370.8|6373.6|6370.8|6374.1|6371.3|6373.4|6370.6|13
1618328400000|2021-04-13 15:40:00|6373.4|6370.6|6373.4|6370.6|6373.9|6371.1|6373.4|6370.6|6
1618328410000|2021-04-13 15:40:10|6373.1|6370.3|6372.9|6370.1|6373.4|6370.6|6371.6|6368.8|121
1618328420000|2021-04-13 15:40:20|6372.4|6369.6|6373.1|6370.3|6373.4|6370.6|6372.4|6369.6|14
1618328430000|2021-04-13 15:40:30|6373.4|6370.6|6374.1|6371.3|6374.1|6371.3|6373.4|6370.6|19
1618328440000|2021-04-13 15:40:40|6373.9|6371.1|6374.1|6371.3|6374.9|6372.1|6373.9|6371.1|27
1618328450000|2021-04-13 15:40:50|6374.6|6371.8|6374.4|6371.6|6374.6|6371.8|6374.4|6371.6|3
1618328460000|2021-04-13 15:41:00|6374.9|6372.1|6374.4|6371.6|6374.9|6372.1|6374.4|6371.6|24
1618328470000|2021-04-13 15:41:10|6373.1|6370.3|6374.1|6371.3|6374.1|6371.3|6373.1|6370.3|34
1618328480000|2021-04-13 15:41:20|6374.9|6372.1|6374.9|6372.1|6374.9|6372.1|6374.9|6372.1|15
1618328490000|2021-04-13 15:41:30|6374.4|6371.6|6374.4|6371.6|6374.4|6371.6|6374.4|6371.6|81
1618328500000|2021-04-13 15:41:40|6374.1|6371.3|6372.8|6370|6374.1|6371.3|6372.8|6370|25
1618328510000|2021-04-13 15:41:50|6372.6|6369.8|6372.4|6369.6|6372.6|6369.8|6372.4|6369.6|3
1618328520000|2021-04-13 15:42:00|6372.1|6369.3|6368.1|6365.3|6372.1|6369.3|6366.4|6363.6|60
1618328530000|2021-04-13 15:42:10|6367.9|6365.1|6365.9|6363.1|6368.1|6365.3|6365.4|6362.6|27
1618328540000|2021-04-13 15:42:20|6365.6|6362.8|6367.1|6364.3|6367.4|6364.6|6364.4|6361.6|89
1618328550000|2021-04-13 15:42:30|6367.4|6364.6|6367.4|6364.6|6367.9|6365.1|6367.4|6364.6|7
1618328560000|2021-04-13 15:42:40|6367.6|6364.8|6369.1|6366.3|6369.1|6366.3|6367.6|6364.8|62
1618328570000|2021-04-13 15:42:50|6370.1|6367.3|6369.4|6366.6|6370.6|6367.8|6369.1|6366.3|15
1618328580000|2021-04-13 15:43:00|6368.9|6366.1|6367.9|6365.1|6368.9|6366.1|6367.9|6365.1|19
1618328590000|2021-04-13 15:43:10|6368.4|6365.6|6370.8|6368|6370.8|6368|6368.4|6365.6|41
1618328600000|2021-04-13 15:43:20|6371.1|6368.3|6371.1|6368.3|6371.1|6368.3|6370.3|6367.5|11
1618328610000|2021-04-13 15:43:30|6371.3|6368.5|6371.1|6368.3|6372.1|6369.3|6370.3|6367.5|45
1618328620000|2021-04-13 15:43:40|6371.3|6368.5|6371.6|6368.8|6371.6|6368.8|6371.3|6368.5|24
1618328630000|2021-04-13 15:43:50|6372.1|6369.3|6371.3|6368.5|6372.1|6369.3|6371.3|6368.5|13
1618328640000|2021-04-13 15:44:00|6371.1|6368.3|6368.6|6365.8|6371.1|6368.3|6368.1|6365.3|123
1618328650000|2021-04-13 15:44:10|6369.1|6366.3|6369.1|6366.3|6369.1|6366.3|6368.1|6365.3|140
1618328660000|2021-04-13 15:44:20|6369.3|6366.5|6369.8|6367|6369.8|6367|6369.3|6366.5|6
1618328670000|2021-04-13 15:44:30|6370.1|6367.3|6369.1|6366.3|6370.1|6367.3|6369.1|6366.3|21
1618328680000|2021-04-13 15:44:40|6369.3|6366.5|6368.3|6365.5|6369.3|6366.5|6368.3|6365.5|37
1618328690000|2021-04-13 15:44:50|6368.1|6365.3|6367.8|6365|6368.1|6365.3|6367.1|6364.3|17
1618328700000|2021-04-13 15:45:00|6368.3|6365.5|6368.6|6365.8|6369.3|6366.5|6368.3|6365.5|13
1618328710000|2021-04-13 15:45:10|6369.1|6366.3|6369.3|6366.5|6369.8|6367|6369.1|6366.3|2
1618328720000|2021-04-13 15:45:20|6369.6|6366.8|6369.8|6367|6370.3|6367.5|6369.6|6366.8|24
1618328730000|2021-04-13 15:45:30|6369.3|6366.5|6368.8|6366|6369.3|6366.5|6368.8|6366|29
1618328740000|2021-04-13 15:45:40|6369.1|6366.3|6368.8|6366|6369.1|6366.3|6368.3|6365.5|15
1618328750000|2021-04-13 15:45:50|6368.3|6365.5|6368.3|6365.5|6369.1|6366.3|6368.1|6365.3|19
1618328760000|2021-04-13 15:46:00|6368.1|6365.3|6365.8|6363|6368.1|6365.3|6364.3|6361.5|56
1618328770000|2021-04-13 15:46:10|6365.6|6362.8|6364.8|6362|6365.6|6362.8|6364.8|6362|4
1618328780000|2021-04-13 15:46:20|6364.3|6361.5|6363.3|6360.5|6364.6|6361.8|6362.8|6360|13
1618328790000|2021-04-13 15:46:30|6363.1|6360.3|6362.3|6359.5|6363.1|6360.3|6361.8|6359|68
1618328800000|2021-04-13 15:46:40|6361.8|6359|6363.1|6360.3|6363.1|6360.3|6361.8|6359|13
1618328810000|2021-04-13 15:46:50|6363.3|6360.5|6363.1|6360.3|6363.3|6360.5|6362.3|6359.5|10
1618328820000|2021-04-13 15:47:00|6363.3|6360.5|6364.3|6361.5|6364.8|6362|6362.8|6360|59
1618328830000|2021-04-13 15:47:10|6364.8|6362|6366.6|6363.8|6366.6|6363.8|6364.8|6362|29
1618328840000|2021-04-13 15:47:20|6366.3|6363.5|6366.3|6363.5|6367.3|6364.5|6366.3|6363.5|48
1618328850000|2021-04-13 15:47:30|6366.1|6363.3|6365.8|6363|6366.1|6363.3|6365.3|6362.5|10
1618328860000|2021-04-13 15:47:40|6365.3|6362.5|6366.1|6363.3|6366.1|6363.3|6365.3|6362.5|24
1618328870000|2021-04-13 15:47:50|6366.6|6363.8|6366.3|6363.5|6366.6|6363.8|6365.3|6362.5|25
1618328880000|2021-04-13 15:48:00|6366.1|6363.3|6366.8|6364|6366.8|6364|6366.1|6363.3|26
1618328890000|2021-04-13 15:48:10|6366.3|6363.5|6367.6|6364.8|6367.6|6364.8|6366.3|6363.5|48
1618328900000|2021-04-13 15:48:20|6367.3|6364.5|6365.8|6363|6367.3|6364.5|6365.8|6363|12
1618328910000|2021-04-13 15:48:30|6366.1|6363.3|6366.3|6363.5|6366.6|6363.8|6366.1|6363.3|0
1618328920000|2021-04-13 15:48:40|6366.1|6363.3|6363.6|6360.8|6366.1|6363.3|6363.6|6360.8|23
1618328930000|2021-04-13 15:48:50|6363.1|6360.3|6362.8|6360|6363.1|6360.3|6362.3|6359.5|36
1618328940000|2021-04-13 15:49:00|6362.6|6359.8|6361.8|6359|6362.6|6359.8|6361.8|6359|11
1618328950000|2021-04-13 15:49:10|6362.1|6359.3|6361.8|6359|6362.3|6359.5|6361.3|6358.5|15
1618328960000|2021-04-13 15:49:20|6361.6|6358.8|6362.8|6360|6362.8|6360|6360.3|6357.5|165
1618328970000|2021-04-13 15:49:30|6363.1|6360.3|6362.8|6360|6363.8|6361|6362.3|6359.5|29
1618328980000|2021-04-13 15:49:40|6362.6|6359.8|6362.6|6359.8|6362.8|6360|6362.3|6359.5|0
1618328990000|2021-04-13 15:49:50|6362.8|6360|6362.6|6359.8|6362.8|6360|6362.3|6359.5|4
1618329000000|2021-04-13 15:50:00|6362.8|6360|6363.3|6360.5|6363.3|6360.5|6362.6|6359.8|13
1618329010000|2021-04-13 15:50:10|6362.8|6360|6363.1|6360.3|6363.1|6360.3|6362.3|6359.5|20
1618329020000|2021-04-13 15:50:20|6362.8|6360|6364.1|6361.3|6364.1|6361.3|6362.8|6360|11
1618329030000|2021-04-13 15:50:30|6363.9|6361.1|6364.1|6361.3|6364.3|6361.5|6363.9|6361.1|23
1618329040000|2021-04-13 15:50:40|6364.6|6361.8|6364.6|6361.8|6364.9|6362.1|6364.3|6361.5|118
1618329050000|2021-04-13 15:50:50|6365.7|6361.7|6366.8|6364|6367.1|6364.3|6365.1|6361.7|76
1618329060000|2021-04-13 15:51:00|6367.1|6364.3|6367.1|6364.3|6367.1|6364.3|6366.3|6363.5|22
1618329070000|2021-04-13 15:51:10|6367.3|6364.5|6367.3|6364.5|6368.1|6365.3|6367.3|6364.5|12
1618329080000|2021-04-13 15:51:20|6366.9|6364.1|6367.1|6364.3|6367.1|6364.3|6365.8|6363|189
1618329090000|2021-04-13 15:51:30|6367.8|6365|6367.8|6365|6367.8|6365|6367.8|6365|26
1618329100000|2021-04-13 15:51:40|6366.8|6364|6365.8|6363|6366.8|6364|6365.3|6362.5|40
1618329110000|2021-04-13 15:51:50|6366.1|6363.3|6365.8|6363|6366.3|6363.5|6365.8|6363|54
1618329120000|2021-04-13 15:52:00|6365.6|6362.8|6366.6|6363.8|6366.6|6363.8|6365.6|6362.8|15
1618329130000|2021-04-13 15:52:10|6366.8|6364|6366.8|6364|6367.3|6364.5|6366.3|6363.5|25
1618329140000|2021-04-13 15:52:20|6367.3|6364.5|6367.1|6364.3|6367.3|6364.5|6366.8|6364|5
1618329150000|2021-04-13 15:52:30|6367.3|6364.5|6366.6|6363.8|6367.6|6364.8|6366.6|6363.8|19
1618329160000|2021-04-13 15:52:40|6366.3|6363.5|6366.1|6363.3|6366.3|6363.5|6366.1|6363.3|16
1618329170000|2021-04-13 15:52:50|6365.6|6362.8|6364.1|6361.3|6365.6|6362.8|6363.3|6360.5|72
1618329180000|2021-04-13 15:53:00|6364.3|6361.5|6364.8|6362|6365.3|6362.5|6364.3|6361.5|25
1618329190000|2021-04-13 15:53:10|6364.6|6361.8|6365.1|6362.3|6365.1|6362.3|6364.3|6361.5|5
1618329200000|2021-04-13 15:53:20|6365.3|6362.5|6365.8|6363|6366.3|6363.5|6365.1|6362.3|10
1618329210000|2021-04-13 15:53:30|6366.1|6363.3|6368.3|6365.5|6368.3|6365.5|6366.1|6363.3|25
1618329220000|2021-04-13 15:53:40|6368.6|6365.8|6367.8|6365|6368.6|6365.8|6367.8|6365|27
1618329230000|2021-04-13 15:53:50|6367.6|6364.8|6368.3|6365.5|6368.3|6365.5|6367.6|6364.8|10
1618329240000|2021-04-13 15:54:00|6368.1|6365.3|6367.6|6364.8|6368.3|6365.5|6367.6|6364.8|10
1618329250000|2021-04-13 15:54:10|6367.3|6364.5|6366.3|6363.5|6368.3|6365.5|6366.3|6363.5|21
1618329260000|2021-04-13 15:54:20|6365.3|6362.5|6366.3|6363.5|6366.3|6363.5|6365.3|6362.5|13
1618329270000|2021-04-13 15:54:30|6366.6|6363.8|6366.6|6363.8|6366.8|6364|6366.6|6363.8|9
1618329290000|2021-04-13 15:54:50|6366.8|6364|6367.3|6364.5|6367.3|6364.5|6366.8|6364|9
1618329300000|2021-04-13 15:55:00|6367.1|6364.3|6368.6|6365.8|6368.8|6366|6366.6|6363.8|10
1618329310000|2021-04-13 15:55:10|6368.3|6365.5|6368.1|6365.3|6368.3|6365.5|6368.1|6365.3|11
1618329320000|2021-04-13 15:55:20|6368.3|6365.5|6368.3|6365.5|6368.3|6365.5|6367.8|6365|27
1618329330000|2021-04-13 15:55:30|6368.1|6365.3|6368.6|6365.8|6368.6|6365.8|6367.6|6364.8|6
1618329340000|2021-04-13 15:55:40|6368.3|6365.5|6369.8|6367|6369.8|6367|6368.3|6365.5|43
1618329350000|2021-04-13 15:55:50|6369.6|6366.8|6369.8|6367|6369.8|6367|6369.6|6366.8|50
1618329360000|2021-04-13 15:56:00|6369.6|6366.8|6368.8|6366|6369.6|6366.8|6368.8|6366|14
1618329370000|2021-04-13 15:56:10|6368.6|6365.8|6369.6|6366.8|6369.6|6366.8|6368.6|6365.8|10
1618329380000|2021-04-13 15:56:20|6369.1|6366.3|6368.8|6366|6369.1|6366.3|6368.8|6366|5
1618329390000|2021-04-13 15:56:30|6368.6|6365.8|6370.6|6367.8|6370.6|6367.8|6368.6|6365.8|65
1618329400000|2021-04-13 15:56:40|6372.1|6369.3|6372.1|6369.3|6372.1|6369.3|6371.8|6369|22
1618329410000|2021-04-13 15:56:50|6371.8|6369|6371.6|6368.8|6372.1|6369.3|6371.6|6368.8|38
1618329420000|2021-04-13 15:57:00|6371.1|6368.3|6372.1|6369.3|6372.3|6369.5|6370.6|6367.8|21
1618329430000|2021-04-13 15:57:10|6372.3|6369.5|6372.1|6369.3|6372.3|6369.5|6371.6|6368.8|14
1618329440000|2021-04-13 15:57:20|6372.3|6369.5|6371.8|6369|6372.3|6369.5|6371.8|6369|12
1618329450000|2021-04-13 15:57:30|6372.1|6369.3|6374.8|6372|6374.8|6372|6372.1|6369.3|121
1618329460000|2021-04-13 15:57:40|6375.3|6372.5|6375.1|6372.3|6376.3|6373.5|6374.6|6371.8|86
1618329470000|2021-04-13 15:57:50|6374.8|6372|6375.1|6372.3|6375.3|6372.5|6374.8|6372|6
1618329480000|2021-04-13 15:58:00|6374.8|6372|6373.8|6371|6375.1|6372.3|6373.8|6371|24
1618329490000|2021-04-13 15:58:10|6374.1|6371.3|6373.1|6370.3|6374.1|6371.3|6372.1|6369.3|34
1618329500000|2021-04-13 15:58:20|6372.8|6370|6371.6|6368.8|6372.8|6370|6370.8|6368|17
1618329510000|2021-04-13 15:58:30|6372.6|6369.8|6372.8|6370|6372.8|6370|6371.8|6369|3
1618329520000|2021-04-13 15:58:40|6372.6|6369.8|6371.8|6369|6372.6|6369.8|6370.8|6368|41
1618329530000|2021-04-13 15:58:50|6372.1|6369.3|6373.8|6371|6374.1|6371.3|6372.1|6369.3|13
1618329540000|2021-04-13 15:59:00|6373.6|6370.8|6372.8|6370|6373.8|6371|6372.3|6369.5|14
1618329550000|2021-04-13 15:59:10|6372.6|6369.8|6373.6|6370.8|6373.6|6370.8|6372.6|6369.8|7
1618329560000|2021-04-13 15:59:20|6373.8|6371|6374.8|6372|6375.6|6372.8|6373.8|6371|85
1618329570000|2021-04-13 15:59:30|6374.6|6371.8|6374.8|6372|6374.8|6372|6373.8|6371|139
1618329580000|2021-04-13 15:59:40|6374.3|6371.5|6373.8|6371|6374.8|6372|6373.8|6371|6
1618329590000|2021-04-13 15:59:50|6373.3|6370.5|6374.8|6372|6375.8|6373|6372.8|6370|46
1618329600000|2021-04-13 16:00:00|6374.3|6371.5|6373.8|6371|6374.6|6371.8|6373.8|6371|7
1618329610000|2021-04-13 16:00:10|6374.3|6371.5|6374.8|6372|6374.8|6372|6373.8|6371|1
1618329620000|2021-04-13 16:00:20|6374.6|6371.8|6378.1|6375.3|6378.6|6375.8|6374.6|6371.8|133
1618329630000|2021-04-13 16:00:30|6378.6|6375.8|6380.8|6378|6381.6|6378.8|6378.6|6375.8|222
1618329640000|2021-04-13 16:00:40|6380.3|6377.5|6379.6|6376.8|6380.3|6377.5|6379.6|6376.8|9
1618329650000|2021-04-13 16:00:50|6380.1|6377.3|6380.1|6377.3|6380.3|6377.5|6380.1|6377.3|23
1618329660000|2021-04-13 16:01:00|6379.8|6377|6381.1|6378.3|6381.6|6378.8|6379.8|6377|160
1618329670000|2021-04-13 16:01:10|6381.3|6378.5|6381.1|6378.3|6381.3|6378.5|6380.8|6378|1
1618329680000|2021-04-13 16:01:20|6380.8|6378|6381.1|6378.3|6381.3|6378.5|6380.8|6378|15
1618329690000|2021-04-13 16:01:30|6380.8|6378|6380.1|6377.3|6380.8|6378|6379.8|6377|26
1618329700000|2021-04-13 16:01:40|6379.8|6377|6380.3|6377.5|6380.3|6377.5|6379.8|6377|71
1618329710000|2021-04-13 16:01:50|6380.1|6377.3|6379.8|6377|6380.1|6377.3|6379.6|6376.8|14
1618329720000|2021-04-13 16:02:00|6379.6|6376.8|6378.6|6375.8|6379.6|6376.8|6378.6|6375.8|28
1618329730000|2021-04-13 16:02:10|6379.3|6376.5|6376.8|6374|6379.6|6376.8|6376.8|6374|50
1618329740000|2021-04-13 16:02:20|6377.1|6374.3|6378.3|6375.5|6378.6|6375.8|6377.1|6374.3|12
1618329750000|2021-04-13 16:02:30|6378.6|6375.8|6377.3|6374.5|6378.6|6375.8|6376.8|6374|7
1618329760000|2021-04-13 16:02:40|6377.6|6374.8|6377.3|6374.5|6377.8|6375|6377.3|6374.5|0
1618329770000|2021-04-13 16:02:50|6377.6|6374.8|6376.8|6374|6377.6|6374.8|6376.8|6374|16
1618329780000|2021-04-13 16:03:00|6376.6|6373.8|6376.6|6373.8|6376.6|6373.8|6374.8|6372|25
1618329790000|2021-04-13 16:03:10|6376.8|6374|6378.1|6375.3|6378.3|6375.5|6376.8|6374|16
1618329800000|2021-04-13 16:03:20|6378.3|6375.5|6377.8|6375|6378.3|6375.5|6377.8|6375|3
1618329810000|2021-04-13 16:03:30|6378.3|6375.5|6378.8|6376|6379.3|6376.5|6378.3|6375.5|8
1618329820000|2021-04-13 16:03:40|6377.8|6375|6377.6|6374.8|6377.8|6375|6377.3|6374.5|7
1618329830000|2021-04-13 16:03:50|6377.8|6375|6377.8|6375|6377.8|6375|6377.8|6375|19
1618329840000|2021-04-13 16:04:00|6377.3|6374.5|6377.6|6374.8|6378.3|6375.5|6376.6|6373.8|27
1618329850000|2021-04-13 16:04:10|6377.8|6375|6377.8|6375|6377.8|6375|6377.8|6375|16
1618329860000|2021-04-13 16:04:20|6378.1|6375.3|6378.1|6375.3|6378.6|6375.8|6377.8|6375|37
1618329870000|2021-04-13 16:04:30|6377.8|6375|6378.8|6376|6378.8|6376|6377.8|6375|7
1618329880000|2021-04-13 16:04:40|6379.1|6376.3|6380.6|6377.8|6380.6|6377.8|6378.8|6376|19
1618329890000|2021-04-13 16:04:50|6380.1|6377.3|6380.3|6377.5|6380.6|6377.8|6380.1|6377.3|7
1618329900000|2021-04-13 16:05:00|6380.6|6377.8|6381.8|6379|6381.8|6379|6380.3|6377.5|33
1618329910000|2021-04-13 16:05:10|6382.3|6379.5|6383.6|6380.8|6383.6|6380.8|6381.8|6379|62
1618329920000|2021-04-13 16:05:20|6383.1|6380.3|6380.8|6378|6383.3|6380.5|6380.6|6377.8|115
1618329930000|2021-04-13 16:05:30|6381.1|6378.3|6381.8|6379|6382.1|6379.3|6381.1|6378.3|4
1618329940000|2021-04-13 16:05:40|6381.6|6378.8|6381.6|6378.8|6381.6|6378.8|6381.3|6378.5|4
1618329950000|2021-04-13 16:05:50|6381.8|6379|6382.8|6380|6383.3|6380.5|6381.8|6379|28
1618329960000|2021-04-13 16:06:00|6383.3|6380.5|6383.6|6380.8|6383.6|6380.8|6382.8|6380|88
1618329970000|2021-04-13 16:06:10|6383.3|6380.5|6383.6|6380.8|6383.6|6380.8|6382.8|6380|11
1618329980000|2021-04-13 16:06:20|6383.3|6380.5|6383.6|6380.8|6383.6|6380.8|6383.3|6380.5|2
1618329990000|2021-04-13 16:06:30|6383.3|6380.5|6384.6|6381.8|6385.3|6382.5|6383.3|6380.5|65
1618330000000|2021-04-13 16:06:40|6384.3|6381.5|6383.6|6380.8|6384.6|6381.8|6383.1|6380.3|29
1618330010000|2021-04-13 16:06:50|6383.3|6380.5|6383.3|6380.5|6383.6|6380.8|6383.1|6380.3|5
1618330020000|2021-04-13 16:07:00|6383.1|6380.3|6379.8|6377|6383.1|6380.3|6379.6|6376.8|63
1618330030000|2021-04-13 16:07:10|6380.6|6377.8|6381.3|6378.5|6381.3|6378.5|6380.3|6377.5|15
1618330040000|2021-04-13 16:07:20|6380.6|6377.8|6379.6|6376.8|6380.6|6377.8|6379.6|6376.8|11
1618330050000|2021-04-13 16:07:30|6379.3|6376.5|6379.8|6377|6379.8|6377|6378.8|6376|17
1618330060000|2021-04-13 16:07:40|6379.6|6376.8|6378.8|6376|6379.6|6376.8|6378.6|6375.8|28
1618330070000|2021-04-13 16:07:50|6378.6|6375.8|6379.6|6376.8|6379.6|6376.8|6378.6|6375.8|6
1618330080000|2021-04-13 16:08:00|6379.3|6376.5|6379.6|6376.8|6379.6|6376.8|6378.8|6376|18
1618330090000|2021-04-13 16:08:10|6379.8|6377|6379.3|6376.5|6380.3|6377.5|6378.8|6376|30
1618330100000|2021-04-13 16:08:20|6378.8|6376|6378.8|6376|6378.8|6376|6378.8|6376|0
1618330110000|2021-04-13 16:08:30|6378.6|6375.8|6376.8|6374|6378.6|6375.8|6375.8|6373|52
1618330120000|2021-04-13 16:08:40|6376.6|6373.8|6374.8|6372|6376.6|6373.8|6374.8|6372|28
1618330130000|2021-04-13 16:08:50|6375.6|6372.8|6377.6|6374.8|6377.6|6374.8|6375.6|6372.8|23
1618330140000|2021-04-13 16:09:00|6377.8|6375|6376.8|6374|6377.8|6375|6376.8|6374|2
1618330150000|2021-04-13 16:09:10|6376.6|6373.8|6376.6|6373.8|6376.8|6374|6375.8|6373|11
1618330160000|2021-04-13 16:09:20|6376.3|6373.5|6377.8|6375|6377.8|6375|6376.3|6373.5|35
1618330170000|2021-04-13 16:09:30|||||||||1
1618330180000|2021-04-13 16:09:40|6377.6|6374.8|6377.8|6375|6377.8|6375|6376.8|6374|5
1618330190000|2021-04-13 16:09:50|6377.6|6374.8|6377.3|6374.5|6377.6|6374.8|6377.3|6374.5|1
1618330200000|2021-04-13 16:10:00|6377.8|6375|6376.3|6373.5|6377.8|6375|6375.3|6372.5|26
1618330210000|2021-04-13 16:10:10|6376.8|6374|6375.8|6373|6376.8|6374|6375.8|6373|0
1618330220000|2021-04-13 16:10:20|6375.3|6372.5|6375.8|6373|6375.8|6373|6374.8|6372|42
1618330230000|2021-04-13 16:10:30|6376.1|6373.3|6376.8|6374|6376.8|6374|6376.1|6373.3|9
1618330240000|2021-04-13 16:10:40|6376.3|6373.5|6375.8|6373|6376.3|6373.5|6375.8|6373|16
1618330250000|2021-04-13 16:10:50|6375.3|6372.5|6374.8|6372|6375.3|6372.5|6374.8|6372|27
1618330260000|2021-04-13 16:11:00|6374.3|6371.5|6374.8|6372|6374.8|6372|6374.3|6371.5|16
1618330270000|2021-04-13 16:11:10|6374.3|6371.5|6374.8|6372|6374.8|6372|6373.8|6371|40
1618330280000|2021-04-13 16:11:20|6373.8|6371|6375.3|6372.5|6375.8|6373|6373.8|6371|53
1618330290000|2021-04-13 16:11:30|6375.1|6372.3|6375.6|6372.8|6375.8|6373|6374.8|6372|31
1618330300000|2021-04-13 16:11:40|6375.3|6372.5|6375.8|6373|6375.8|6373|6375.3|6372.5|7
1618330310000|2021-04-13 16:11:50|6375.3|6372.5|6372.1|6369.3|6375.3|6372.5|6371.8|6369|43
1618330320000|2021-04-13 16:12:00|6372.3|6369.5|6372.1|6369.3|6372.6|6369.8|6371.6|6368.8|16
1618330330000|2021-04-13 16:12:10|6372.6|6369.8|6371.6|6368.8|6372.6|6369.8|6371.6|6368.8|37
1618330340000|2021-04-13 16:12:20|6371.8|6369|6372.3|6369.5|6373.1|6370.3|6371.8|6369|26
1618330350000|2021-04-13 16:12:30|6372.6|6369.8|6372.6|6369.8|6372.8|6370|6372.3|6369.5|14
1618330360000|2021-04-13 16:12:40|6372.8|6370|6373.3|6370.5|6373.3|6370.5|6372.8|6370|8
1618330370000|2021-04-13 16:12:50|6373.6|6370.8|6373.1|6370.3|6373.6|6370.8|6372.8|6370|7
1618330380000|2021-04-13 16:13:00|6373.3|6370.5|6373.6|6370.8|6373.6|6370.8|6372.8|6370|8
1618330390000|2021-04-13 16:13:10|6373.3|6370.5|6372.8|6370|6373.6|6370.8|6372.8|6370|12
1618330400000|2021-04-13 16:13:20|6372.6|6369.8|6372.6|6369.8|6372.6|6369.8|6372.6|6369.8|3
1618330410000|2021-04-13 16:13:30|6372.8|6370|6372.8|6370|6372.8|6370|6372.8|6370|6
1618330420000|2021-04-13 16:13:40|6372.6|6369.8|6367.8|6365|6372.6|6369.8|6367.6|6364.8|109
1618330430000|2021-04-13 16:13:50|6368.3|6365.5|6369.3|6366.5|6369.8|6367|6366.8|6364|56
1618330440000|2021-04-13 16:14:00|6369.1|6366.3|6368.8|6366|6369.1|6366.3|6367.8|6365|14
1618330450000|2021-04-13 16:14:10|6369.1|6366.3|6369.6|6366.8|6369.6|6366.8|6368.8|6366|7
1618330460000|2021-04-13 16:14:20|6369.8|6367|6368.3|6365.5|6369.8|6367|6368.3|6365.5|19
1618330470000|2021-04-13 16:14:30|6368.6|6365.8|6368.8|6366|6369.3|6366.5|6367.8|6365|18
1618330480000|2021-04-13 16:14:40|6369.3|6366.5|6370.6|6367.8|6370.6|6367.8|6369.3|6366.5|17
1618330490000|2021-04-13 16:14:50|6371.3|6368.5|6370.8|6368|6371.8|6369|6370.8|6368|9
1618330500000|2021-04-13 16:15:00|6370.3|6367.5|6367.6|6364.8|6370.6|6367.8|6366.8|6364|110
1618330510000|2021-04-13 16:15:10|6367.8|6365|6368.3|6365.5|6368.6|6365.8|6367.8|6365|2
1618330520000|2021-04-13 16:15:20|6367.8|6365|6368.3|6365.5|6368.3|6365.5|6367.6|6364.8|20
1618330530000|2021-04-13 16:15:30|6368.1|6365.3|6370.3|6367.5|6370.3|6367.5|6368.1|6365.3|10
1618330540000|2021-04-13 16:15:40|6370.6|6367.8|6370.3|6367.5|6370.6|6367.8|6369.8|6367|7
1618330550000|2021-04-13 16:15:50|6370.6|6367.8|6368.8|6366|6370.6|6367.8|6367.8|6365|82
1618330560000|2021-04-13 16:16:00|||||||||3
1618330570000|2021-04-13 16:16:10|6369.3|6366.5|6369.6|6366.8|6369.6|6366.8|6368.8|6366|6
1618330580000|2021-04-13 16:16:20|6369.3|6366.5|6369.3|6366.5|6369.3|6366.5|6368.8|6366|8
1618330590000|2021-04-13 16:16:30|6368.8|6366|6368.3|6365.5|6368.8|6366|6368.3|6365.5|42
1618330600000|2021-04-13 16:16:40|6368.6|6365.8|6369.3|6366.5|6369.6|6366.8|6368.6|6365.8|9
1618330610000|2021-04-13 16:16:50|6369.6|6366.8|6369.6|6366.8|6369.6|6366.8|6369.6|6366.8|0
1618330620000|2021-04-13 16:17:00|6369.8|6367|6369.8|6367|6370.3|6367.5|6368.8|6366|12
1618330630000|2021-04-13 16:17:10|6369.3|6366.5|6370.6|6367.8|6370.6|6367.8|6368.8|6366|34
1618330640000|2021-04-13 16:17:20|6370.8|6368|6369.6|6366.8|6370.8|6368|6369.3|6366.5|10
1618330650000|2021-04-13 16:17:30|6370.3|6367.5|6370.3|6367.5|6370.3|6367.5|6370.3|6367.5|11
1618330660000|2021-04-13 16:17:40|6369.8|6367|6368.6|6365.8|6369.8|6367|6368.6|6365.8|11
1618330670000|2021-04-13 16:17:50|6369.1|6366.3|6369.6|6366.8|6369.6|6366.8|6368.8|6366|1
1618330680000|2021-04-13 16:18:00|||||||||2
1618330690000|2021-04-13 16:18:10|6369.8|6367|6368.8|6366|6369.8|6367|6367.8|6365|14
1618330700000|2021-04-13 16:18:20|6369.1|6366.3|6369.6|6366.8|6369.6|6366.8|6369.1|6366.3|9
1618330710000|2021-04-13 16:18:30|6369.3|6366.5|6368.8|6366|6369.6|6366.8|6368.8|6366|4
1618330720000|2021-04-13 16:18:40|6369.3|6366.5|6369.3|6366.5|6369.3|6366.5|6369.3|6366.5|5
1618330730000|2021-04-13 16:18:50|6368.8|6366|6369.1|6366.3|6369.3|6366.5|6368.8|6366|12
1618330740000|2021-04-13 16:19:00|6369.3|6366.5|6367.8|6365|6369.6|6366.8|6367.8|6365|64
1618330750000|2021-04-13 16:19:10|6368.3|6365.5|6368.3|6365.5|6368.6|6365.8|6367.8|6365|6
1618330760000|2021-04-13 16:19:20|6367.8|6365|6366.8|6364|6367.8|6365|6366.8|6364|16
1618330770000|2021-04-13 16:19:30|6366.6|6363.8|6368.3|6365.5|6368.6|6365.8|6366.6|6363.8|23
1618330780000|2021-04-13 16:19:40|6367.8|6365|6368.3|6365.5|6368.3|6365.5|6367.8|6365|21
1618330790000|2021-04-13 16:19:50|6368.6|6365.8|6367.8|6365|6368.8|6366|6367.8|6365|7
1618330800000|2021-04-13 16:20:00|6366.8|6364|6367.3|6364.5|6367.6|6364.8|6366.8|6364|10
1618330810000|2021-04-13 16:20:10|6367.6|6364.8|6366.8|6364|6367.6|6364.8|6366.8|6364|4
1618330820000|2021-04-13 16:20:20|6367|6364.2|6365.8|6363|6367|6364.2|6365.1|6362.3|100
1618330830000|2021-04-13 16:20:30|6366.1|6363.3|6366.8|6364|6366.8|6364|6366.1|6363.3|19
1618330840000|2021-04-13 16:20:40|6366.6|6363.8|6365.3|6362.5|6366.6|6363.8|6365.3|6362.5|6
1618330850000|2021-04-13 16:20:50|6365.6|6362.8|6365.8|6363|6365.8|6363|6365.3|6362.5|4
1618330860000|2021-04-13 16:21:00|6366.8|6364|6365.8|6363|6367.1|6364.3|6365.8|6363|21
1618330870000|2021-04-13 16:21:10|6366.8|6364|6366.8|6364|6366.8|6364|6366.8|6364|7
1618330880000|2021-04-13 16:21:20|6366.3|6363.5|6366.8|6364|6366.8|6364|6365.8|6363|8
1618330890000|2021-04-13 16:21:30|6366.3|6363.5|6365.8|6363|6366.3|6363.5|6365.8|6363|20
1618330900000|2021-04-13 16:21:40|6365.6|6362.8|6366.6|6363.8|6366.6|6363.8|6364.8|6362|12
1618330910000|2021-04-13 16:21:50|||||||||1
1618330920000|2021-04-13 16:22:00|6366.8|6364|6366.8|6364|6367.3|6364.5|6366.3|6363.5|17
1618330930000|2021-04-13 16:22:10|6367|6364.2|6366.8|6364|6368.6|6365.8|6366.8|6364|98
1618330940000|2021-04-13 16:22:20|6366.6|6363.8|6366.6|6363.8|6366.6|6363.8|6366.6|6363.8|8
1618330950000|2021-04-13 16:22:30|6366.8|6364|6365.8|6363|6366.8|6364|6365.8|6363|2
1618330960000|2021-04-13 16:22:40|6366|6363.2|6366.3|6363.5|6366.6|6363.8|6366|6363.2|4
1618330970000|2021-04-13 16:22:50|6366|6363.2|6366.3|6363.5|6366.8|6364|6365.8|6363|29
1618330980000|2021-04-13 16:23:00|6366|6363.2|6365.8|6363|6366.6|6363.8|6365.8|6363|19
1618330990000|2021-04-13 16:23:10|||||||||2
1618331000000|2021-04-13 16:23:20|6364.8|6362|6363.6|6360.8|6364.8|6362|6362.3|6359.5|78
1618331010000|2021-04-13 16:23:30|6363.8|6361|6364.6|6361.8|6364.6|6361.8|6363.8|6361|2
1618331020000|2021-04-13 16:23:40|6364.3|6361.5|6365.6|6362.8|6365.6|6362.8|6363.8|6361|8
1618331030000|2021-04-13 16:23:50|6365.8|6363|6365.3|6362.5|6365.8|6363|6365.3|6362.5|14
1618331040000|2021-04-13 16:24:00|6364.8|6362|6363.8|6361|6364.8|6362|6363.6|6360.8|14
1618331050000|2021-04-13 16:24:10|6364.1|6361.3|6364.6|6361.8|6364.6|6361.8|6363.8|6361|4
1618331060000|2021-04-13 16:24:20|6364.3|6361.5|6365.6|6362.8|6365.6|6362.8|6364.3|6361.5|32
1618331070000|2021-04-13 16:24:30|6365.3|6362.5|6365.8|6363|6366.3|6363.5|6365.3|6362.5|26
1618331080000|2021-04-13 16:24:40|6365.6|6362.8|6365.6|6362.8|6365.6|6362.8|6365.6|6362.8|0
1618331090000|2021-04-13 16:24:50|6365.8|6363|6365.8|6363|6366.3|6363.5|6365.8|6363|9
1618331100000|2021-04-13 16:25:00|6366|6363.2|6366.6|6363.8|6366.6|6363.8|6365.8|6363|9
1618331110000|2021-04-13 16:25:10|6366.3|6363.5|6365.5|6362.7|6366.3|6363.5|6365.5|6362.7|125
1618331120000|2021-04-13 16:25:20|6365.3|6362.5|6365.3|6362.5|6365.3|6362.5|6364.8|6362|31
1618331130000|2021-04-13 16:25:30|6365.6|6362.8|6363.5|6360.7|6366.3|6363.5|6363.5|6360.7|394
1618331140000|2021-04-13 16:25:40|6363.3|6360.5|6362|6359.2|6363.3|6360.5|6362|6359.2|52
1618331150000|2021-04-13 16:25:50|6362.3|6359.5|6362.5|6359.7|6362.5|6359.7|6362.3|6359.5|3
1618331160000|2021-04-13 16:26:00|6362.8|6360|6361|6358.2|6362.8|6360|6361|6358.2|18
1618331170000|2021-04-13 16:26:10|6361.3|6358.5|6361.5|6358.7|6361.8|6359|6361.3|6358.5|16
1618331180000|2021-04-13 16:26:20|6361.8|6359|6361.3|6358.5|6362|6359.2|6361.3|6358.5|14
1618331190000|2021-04-13 16:26:30|6361|6358.2|6361.8|6359|6361.8|6359|6361|6358.2|19
1618331200000|2021-04-13 16:26:40|6361.5|6358.7|6362|6359.2|6362|6359.2|6361.5|6358.7|11
1618331210000|2021-04-13 16:26:50|6362.3|6359.5|6361|6358.2|6362.5|6359.7|6361|6358.2|13
1618331220000|2021-04-13 16:27:00|6361.3|6358.5|6362|6359.2|6362|6359.2|6361|6358.2|6
1618331230000|2021-04-13 16:27:10|6361.8|6359|6361|6358.2|6361.8|6359|6361|6358.2|20
1618331240000|2021-04-13 16:27:20|6360.8|6358|6361|6358.2|6361|6358.2|6360.8|6358|52
1618331250000|2021-04-13 16:27:30|6361.3|6358.5|6362|6359.2|6362|6359.2|6361|6358.2|12
1618331260000|2021-04-13 16:27:40|6361.8|6359|6362.5|6359.7|6362.8|6360|6361.3|6358.5|18
1618331270000|2021-04-13 16:27:50|6362.8|6360|6362.3|6359.5|6363.8|6361|6362|6359.2|17
1618331280000|2021-04-13 16:28:00|6362|6359.2|6362.8|6360|6362.8|6360|6361.8|6359|26
1618331290000|2021-04-13 16:28:10|6363|6360.2|6363.5|6360.7|6363.8|6361|6363|6360.2|26
1618331300000|2021-04-13 16:28:20|6364|6361.2|6363.8|6361|6364|6361.2|6363|6360.2|15
1618331310000|2021-04-13 16:28:30|6363.5|6360.7|6364.5|6361.7|6364.8|6362|6363.5|6360.7|21
1618331320000|2021-04-13 16:28:40|6364.3|6361.5|6364.5|6361.7|6365|6362.2|6364|6361.2|16
1618331330000|2021-04-13 16:28:50|6364|6361.2|6364.3|6361.5|6364.8|6362|6363.8|6361|24
1618331340000|2021-04-13 16:29:00|6364|6361.2|6364|6361.2|6364.8|6362|6364|6361.2|9
1618331350000|2021-04-13 16:29:10|6363.8|6361|6362.8|6360|6363.8|6361|6362.5|6359.7|33
1618331360000|2021-04-13 16:29:20|6362.5|6359.7|6362|6359.2|6363|6360.2|6362|6359.2|9
1618331370000|2021-04-13 16:29:30|6361.8|6359|6359|6356.2|6362|6359.2|6358.3|6355.5|138
1618331380000|2021-04-13 16:29:40|6358.8|6356|6358|6355.2|6359.3|6356.5|6355.8|6353|266
1618331390000|2021-04-13 16:29:50|6357.5|6354.7|6358.3|6355.5|6359|6356.2|6357.5|6354.7|18
1618331400000|2021-04-13 16:30:00|6358|6355.2|6357|6354.2|6358|6355.2|6355|6352.2|68
1618331410000|2021-04-13 16:30:10|6357.3|6354.5|6356.3|6353.5|6357.3|6354.5|6356.3|6353.5|43
1618331420000|2021-04-13 16:30:20|6355.8|6353|6355.5|6352.7|6356.3|6353.5|6353.8|6351|518
1618331430000|2021-04-13 16:30:30|6354.3|6351.5|6354.3|6351.5|6354.3|6351.5|6354|6351.2|30
1618331440000|2021-04-13 16:30:40|6354|6351.2|6354.3|6351.5|6354.3|6351.5|6353.5|6350.7|32
1618331450000|2021-04-13 16:30:50|6354.5|6351.7|6355|6352.2|6356.8|6354|6354.5|6351.7|109
1618331460000|2021-04-13 16:31:00|6355.3|6352.5|6356|6353.2|6356.5|6353.7|6354.8|6352|163
1618331470000|2021-04-13 16:31:10|6355.5|6352.7|6355.5|6352.7|6356.3|6353.5|6355.5|6352.7|12
1618331480000|2021-04-13 16:31:20|6354.8|6352|6354.5|6351.7|6355.5|6352.7|6354.5|6351.7|47
1618331490000|2021-04-13 16:31:30|6354.8|6352|6356.3|6353.5|6356.3|6353.5|6354.8|6352|14
1618331500000|2021-04-13 16:31:40|6355.8|6353|6355.8|6353|6356.3|6353.5|6355.8|6353|3
1618331510000|2021-04-13 16:31:50|6355.5|6352.7|6356.3|6353.5|6356.3|6353.5|6355.3|6352.5|5
1618331520000|2021-04-13 16:32:00|6356|6353.2|6356.3|6353.5|6356.3|6353.5|6355.5|6352.7|18
1618331530000|2021-04-13 16:32:10|6355.5|6352.7|6355.3|6352.5|6356|6353.2|6355|6352.2|24
1618331540000|2021-04-13 16:32:20|6355.5|6352.7|6354.5|6351.7|6355.5|6352.7|6354.5|6351.7|21
1618331550000|2021-04-13 16:32:30|6354.3|6351.5|6354.3|6351.5|6354.3|6351.5|6354.3|6351.5|12
1618331560000|2021-04-13 16:32:40|6354.5|6351.7|6353.8|6351|6354.8|6352|6353.8|6351|15
1618331570000|2021-04-13 16:32:50|6353.5|6350.7|6353.5|6350.7|6353.5|6350.7|6353|6350.2|16
1618331580000|2021-04-13 16:33:00|6353.8|6351|6353.5|6350.7|6354.3|6351.5|6353.5|6350.7|28
1618331590000|2021-04-13 16:33:10|6353.3|6350.5|6355.5|6352.7|6356.5|6353.7|6353.3|6350.5|56
1618331600000|2021-04-13 16:33:20|6355.3|6352.5|6354.8|6352|6355.5|6352.7|6354.3|6351.5|17
1618331610000|2021-04-13 16:33:30|6355|6352.2|6354.5|6351.7|6355|6352.2|6354.5|6351.7|2
1618331620000|2021-04-13 16:33:40|||||||||3
1618331630000|2021-04-13 16:33:50|6355|6352.2|6355.3|6352.5|6356|6353.2|6354.5|6351.7|672
1618331640000|2021-04-13 16:34:00|6356|6353.2|6353.8|6351|6356|6353.2|6353.3|6350.5|73
1618331650000|2021-04-13 16:34:10|6353.3|6350.5|6352.8|6350|6353.3|6350.5|6352.3|6349.5|19
1618331660000|2021-04-13 16:34:20|6352.3|6349.5|6353|6350.2|6353|6350.2|6352.3|6349.5|14
1618331670000|2021-04-13 16:34:30|6352.8|6350|6353|6350.2|6353.5|6350.7|6351.5|6348.7|106
1618331680000|2021-04-13 16:34:40|6352.8|6350|6352.5|6349.7|6353|6350.2|6352.5|6349.7|4
1618331690000|2021-04-13 16:34:50|6352.8|6350|6352.5|6349.7|6353|6350.2|6352.3|6349.5|51
1618331700000|2021-04-13 16:35:00|6352.3|6349.5|6353.3|6350.5|6353.3|6350.5|6352.3|6349.5|33
1618331710000|2021-04-13 16:35:10|6353.5|6350.7|6353.3|6350.5|6353.5|6350.7|6353.3|6350.5|15
1618331720000|2021-04-13 16:35:20|6353.5|6350.7|6353.8|6351|6354|6351.2|6353.5|6350.7|60
1618331730000|2021-04-13 16:35:30|6354|6351.2|6353.5|6350.7|6354|6351.2|6353.5|6350.7|20
1618331740000|2021-04-13 16:35:40|6354|6351.2|6354.5|6351.7|6354.5|6351.7|6354|6351.2|22
1618331760000|2021-04-13 16:36:00|6354.3|6351.5|6353.8|6351|6354.3|6351.5|6353.8|6351|6
1618331770000|2021-04-13 16:36:10|6353.5|6350.7|6353.5|6350.7|6353.5|6350.7|6353.5|6350.7|0
1618331780000|2021-04-13 16:36:20|6353.8|6351|6353|6350.2|6353.8|6351|6352.5|6349.7|48
1618331790000|2021-04-13 16:36:30|6352.8|6350|6351.8|6349|6353|6350.2|6351.5|6348.7|85
1618331800000|2021-04-13 16:36:40|6352.3|6349.5|6351.5|6348.7|6352.5|6349.7|6351.5|6348.7|24
1618331810000|2021-04-13 16:36:50|6352|6349.2|6352.3|6349.5|6352.3|6349.5|6352|6349.2|13
1618331820000|2021-04-13 16:37:00|6352.5|6349.7|6351.8|6349|6352.5|6349.7|6351.3|6348.5|29
1618331830000|2021-04-13 16:37:10|6352|6349.2|6351.5|6348.7|6352|6349.2|6351.5|6348.7|10
1618331840000|2021-04-13 16:37:20|6351.8|6349|6352.8|6350|6352.8|6350|6351.8|6349|9
1618331850000|2021-04-13 16:37:30|6353|6350.2|6352.8|6350|6353|6350.2|6352.8|6350|16
1618331860000|2021-04-13 16:37:40|6352.5|6349.7|6352.8|6350|6352.8|6350|6352.5|6349.7|15
1618331870000|2021-04-13 16:37:50|6351.5|6348.7|6351.3|6348.5|6352.3|6349.5|6351.3|6348.5|212
1618331880000|2021-04-13 16:38:00|6351.5|6348.7|6349.5|6346.7|6351.5|6348.7|6348.5|6345.7|39
1618331890000|2021-04-13 16:38:10|6349|6346.2|6349.3|6346.5|6350.3|6347.5|6348.8|6346|18
1618331900000|2021-04-13 16:38:20|6348.5|6345.7|6348.5|6345.7|6348.5|6345.7|6347.8|6345|24
1618331910000|2021-04-13 16:38:30|6348.8|6346|6349|6346.2|6349.3|6346.5|6348.8|6346|29
1618331920000|2021-04-13 16:38:40|6348.8|6346|6350|6347.2|6350|6347.2|6348.8|6346|37
1618331930000|2021-04-13 16:38:50|6350.3|6347.5|6349.5|6346.7|6350.3|6347.5|6348.8|6346|35
1618331940000|2021-04-13 16:39:00|6349.8|6347|6348.5|6345.7|6350.3|6347.5|6347.8|6345|24
1618331950000|2021-04-13 16:39:10|6348.3|6345.5|6347.5|6344.7|6348.3|6345.5|6346.5|6343.7|31
1618331960000|2021-04-13 16:39:20|6347.3|6344.5|6346.8|6344|6348.8|6346|6346.8|6344|91
1618331970000|2021-04-13 16:39:30|6347.3|6344.5|6346.5|6343.7|6347.3|6344.5|6345.5|6342.7|88
1618331980000|2021-04-13 16:39:40|6346.8|6344|6346.8|6344|6346.8|6344|6346.8|6344|6
1618331990000|2021-04-13 16:39:50|6346.5|6343.7|6348.3|6345.5|6348.5|6345.7|6346.5|6343.7|17
1618332000000|2021-04-13 16:40:00|6348.5|6345.7|6347.3|6344.5|6348.5|6345.7|6347.3|6344.5|16
1618332010000|2021-04-13 16:40:10|6347.5|6344.7|6347.5|6344.7|6347.5|6344.7|6347.5|6344.7|12
1618332020000|2021-04-13 16:40:20|6347.3|6344.5|6347.3|6344.5|6347.3|6344.5|6347.3|6344.5|6
1618332030000|2021-04-13 16:40:30|6347|6344.2|6347|6344.2|6347.3|6344.5|6347|6344.2|13
1618332040000|2021-04-13 16:40:40|6347.3|6344.5|6347.5|6344.7|6348.3|6345.5|6347.3|6344.5|57
1618332050000|2021-04-13 16:40:50|6347.3|6344.5|6347.3|6344.5|6347.3|6344.5|6347.3|6344.5|2
1618332060000|2021-04-13 16:41:00|||||||||6
1618332070000|2021-04-13 16:41:10|||||||||9
1618332080000|2021-04-13 16:41:20|||||||||14
1618332090000|2021-04-13 16:41:30|6347|6344.2|6346.5|6343.7|6347|6344.2|6346.3|6343.5|14
1618332100000|2021-04-13 16:41:40|6346.8|6344|6347|6344.2|6347.3|6344.5|6346.8|6344|8
1618332110000|2021-04-13 16:41:50|6346.8|6344|6346.8|6344|6347.3|6344.5|6346.5|6343.7|17
1618332120000|2021-04-13 16:42:00|6346.5|6343.7|6346.3|6343.5|6347.3|6344.5|6346.3|6343.5|19
1618332130000|2021-04-13 16:42:10|6345.8|6343|6343.5|6340.7|6345.8|6343|6342.3|6339.5|283
1618332140000|2021-04-13 16:42:20|6343|6340.2|6343|6340.2|6343.5|6340.7|6343|6340.2|9
1618332150000|2021-04-13 16:42:30|6343.3|6340.5|6342.5|6339.7|6343.5|6340.7|6341.5|6338.7|117
1618332160000|2021-04-13 16:42:40|6342.8|6340|6343.3|6340.5|6343.3|6340.5|6342.5|6339.7|44
1618332170000|2021-04-13 16:42:50|6342.8|6340|6342.8|6340|6342.8|6340|6341.8|6339|19
1618332180000|2021-04-13 16:43:00|6343|6340.2|6343.5|6340.7|6343.5|6340.7|6343|6340.2|9
1618332190000|2021-04-13 16:43:10|6343.8|6341|6344|6341.2|6344.5|6341.7|6343.5|6340.7|70
1618332200000|2021-04-13 16:43:20|6343.8|6341|6344|6341.2|6344|6341.2|6343.8|6341|4
1618332210000|2021-04-13 16:43:30|6344.3|6341.5|6344.5|6341.7|6344.5|6341.7|6344.3|6341.5|2
1618332220000|2021-04-13 16:43:40|6345|6342.2|6346.5|6343.7|6346.5|6343.7|6345|6342.2|37
1618332230000|2021-04-13 16:43:50|6346|6343.2|6345.5|6342.7|6346.3|6343.5|6344.8|6342|54
1618332240000|2021-04-13 16:44:00|6345|6342.2|6345.8|6343|6345.8|6343|6344.8|6342|34
1618332250000|2021-04-13 16:44:10|6346|6343.2|6345.8|6343|6347.3|6344.5|6345.5|6342.7|32
1618332260000|2021-04-13 16:44:20|6346|6343.2|6345.5|6342.7|6347.5|6344.7|6345.5|6342.7|59
1618332270000|2021-04-13 16:44:30|6345.8|6343|6346.5|6343.7|6347.3|6344.5|6345.8|6343|17
1618332280000|2021-04-13 16:44:40|6347|6344.2|6345.5|6342.7|6347.3|6344.5|6345.5|6342.7|54
1618332290000|2021-04-13 16:44:50|6345.8|6343|6346.3|6343.5|6346.8|6344|6345.8|6343|7
1618332300000|2021-04-13 16:45:00|6346.5|6343.7|6344.5|6341.7|6346.5|6343.7|6344.5|6341.7|151
1618332310000|2021-04-13 16:45:10|6343.8|6341|6343.5|6340.7|6344.3|6341.5|6342.8|6340|716
1618332320000|2021-04-13 16:45:20|6343.8|6341|6343.3|6340.5|6343.8|6341|6342.8|6340|243
1618332330000|2021-04-13 16:45:30|6343.5|6340.7|6342.5|6339.7|6343.5|6340.7|6341.8|6339|270
1618332340000|2021-04-13 16:45:40|6342.3|6339.5|6343.5|6340.7|6343.8|6341|6342|6339.2|81
1618332350000|2021-04-13 16:45:50|6343.8|6341|6343.5|6340.7|6343.8|6341|6342.8|6340|377
1618332360000|2021-04-13 16:46:00|6343.3|6340.5|6342.5|6339.7|6343.3|6340.5|6341.8|6339|45
1618332370000|2021-04-13 16:46:10|6342.3|6339.5|6341.5|6338.7|6342.3|6339.5|6341.5|6338.7|17
1618332380000|2021-04-13 16:46:20|6342|6339.2|6342.5|6339.7|6342.5|6339.7|6342|6339.2|60
1618332390000|2021-04-13 16:46:30|6342.8|6340|6342.8|6340|6343|6340.2|6342.8|6340|7
1618332400000|2021-04-13 16:46:40|6342.5|6339.7|6342.5|6339.7|6342.5|6339.7|6341.8|6339|12
1618332410000|2021-04-13 16:46:50|6342|6339.2|6342.3|6339.5|6342.5|6339.7|6341.8|6339|303
1618332420000|2021-04-13 16:47:00|6342.5|6339.7|6339|6336.2|6342.5|6339.7|6338.8|6336|316
1618332430000|2021-04-13 16:47:10|6338.8|6336|6339.5|6336.7|6339.5|6336.7|6338|6335.2|24
1618332440000|2021-04-13 16:47:20|6339.8|6337|6339.5|6336.7|6339.8|6337|6338.8|6336|16
1618332450000|2021-04-13 16:47:30|6339.3|6336.5|6340.5|6337.7|6340.5|6337.7|6339.3|6336.5|12
1618332460000|2021-04-13 16:47:40|6340.3|6337.5|6340.8|6338|6340.8|6338|6340.3|6337.5|7
1618332470000|2021-04-13 16:47:50|6340.5|6337.7|6341.2|6338.4|6341.8|6339|6339.8|6337|500
1618332480000|2021-04-13 16:48:00|6340.5|6337.7|6341.8|6339|6341.8|6339|6339.8|6337|50
1618332490000|2021-04-13 16:48:10|||||||||8
1618332500000|2021-04-13 16:48:20|6341.3|6338.5|6341.8|6339|6341.8|6339|6340.8|6338|34
1618332510000|2021-04-13 16:48:30|6341.5|6338.7|6340.8|6338|6341.5|6338.7|6340.8|6338|13
1618332520000|2021-04-13 16:48:40|6340.3|6337.5|6340.5|6337.7|6340.8|6338|6339.8|6337|43
1618332530000|2021-04-13 16:48:50|6340.3|6337.5|6340.8|6338|6340.8|6338|6339.8|6337|130
1618332540000|2021-04-13 16:49:00|6341|6338.2|6339.8|6337|6341.5|6338.7|6339.5|6336.7|25
1618332550000|2021-04-13 16:49:10|6339.3|6336.5|6340|6337.2|6340|6337.2|6339|6336.2|10
1618332560000|2021-04-13 16:49:20|6340.2|6337.4|6340.2|6337.4|6340.2|6337.4|6340.2|6337.4|6
1618332570000|2021-04-13 16:49:30|6340|6337.2|6339.8|6337|6340|6337.2|6339.8|6337|33
1618332580000|2021-04-13 16:49:40|6340|6337.2|6339|6336.2|6340|6337.2|6339|6336.2|34
1618332590000|2021-04-13 16:49:50|6339.5|6336.7|6339.5|6336.7|6339.8|6337|6339.5|6336.7|20
1618332600000|2021-04-13 16:50:00|6339|6336.2|6341.8|6339|6342.3|6339.5|6339|6336.2|298
1618332610000|2021-04-13 16:50:10|6342|6339.2|6342.3|6339.5|6342.8|6340|6342|6339.2|14
1618332620000|2021-04-13 16:50:20|6342|6339.2|6341|6338.2|6342|6339.2|6341|6338.2|11
1618332630000|2021-04-13 16:50:30|6340.8|6338|6341|6338.2|6341.5|6338.7|6340.3|6337.5|42
1618332640000|2021-04-13 16:50:40|6340.8|6338|6341.8|6339|6341.8|6339|6340.8|6338|8
1618332650000|2021-04-13 16:50:50|||||||||14
1618332660000|2021-04-13 16:51:00|6341|6338.2|6339|6336.2|6341|6338.2|6339|6336.2|102
1618332670000|2021-04-13 16:51:10|6338.8|6336|6339|6336.2|6339.3|6336.5|6338.8|6336|13
1618332680000|2021-04-13 16:51:20|6338.8|6336|6338|6335.2|6338.8|6336|6336.8|6334|167
1618332690000|2021-04-13 16:51:30|6338.5|6335.7|6338.3|6335.5|6338.8|6336|6338|6335.2|53
1618332700000|2021-04-13 16:51:40|6338.8|6336|6339.2|6336.4|6339.2|6336.4|6338|6335.2|26
1618332710000|2021-04-13 16:51:50|6338.8|6336|6340|6337.2|6340|6337.2|6338.8|6336|80
1618332720000|2021-04-13 16:52:00|6339.8|6337|6338.3|6335.5|6339.8|6337|6337.8|6335|47
1618332730000|2021-04-13 16:52:10|6338.5|6335.7|6338.5|6335.7|6338.8|6336|6338.5|6335.7|12
1618332740000|2021-04-13 16:52:20|6338|6335.2|6337.8|6335|6338|6335.2|6337.8|6335|13
1618332750000|2021-04-13 16:52:30|6337|6334.2|6337.5|6334.7|6337.8|6335|6337|6334.2|28
1618332760000|2021-04-13 16:52:40|6337|6334.2|6338.8|6336|6338.8|6336|6337|6334.2|33
1618332770000|2021-04-13 16:52:50|6339|6336.2|6339.3|6336.5|6339.5|6336.7|6339|6336.2|24
1618332780000|2021-04-13 16:53:00|6339.5|6336.7|6339|6336.2|6339.5|6336.7|6338|6335.2|50
1618332790000|2021-04-13 16:53:10|6338.8|6336|6338.8|6336|6338.8|6336|6338|6335.2|36
1618332800000|2021-04-13 16:53:20|6339|6336.2|6339.5|6336.7|6339.5|6336.7|6339|6336.2|72
1618332810000|2021-04-13 16:53:30|6340|6337.2|6340|6337.2|6340.3|6337.5|6339.8|6337|6
1618332820000|2021-04-13 16:53:40|6340.3|6337.5|6340|6337.2|6340.3|6337.5|6339.2|6336.4|22
1618332830000|2021-04-13 16:53:50|6340.5|6337.7|6340.8|6338|6340.8|6338|6340.3|6337.5|45
1618332840000|2021-04-13 16:54:00|6340.5|6337.7|6339.2|6336.4|6340.5|6337.7|6339|6336.2|21
1618332850000|2021-04-13 16:54:10|6339|6336.2|6340.8|6338|6340.8|6338|6338.8|6336|22
1618332860000|2021-04-13 16:54:20|6340|6337.2|6339.8|6337|6340|6337.2|6339.8|6337|17
1618332870000|2021-04-13 16:54:30|6340|6337.2|6340|6337.2|6340.3|6337.5|6339.8|6337|9
1618332880000|2021-04-13 16:54:40|6339.8|6337|6341.5|6338.7|6341.5|6338.7|6339.8|6337|245
1618332890000|2021-04-13 16:54:50|6341.8|6339|6342|6339.2|6342|6339.2|6341.5|6338.7|27
1618332900000|2021-04-13 16:55:00|6342.5|6339.7|6341.3|6338.5|6342.5|6339.7|6340.8|6338|8
1618332910000|2021-04-13 16:55:10|6341|6338.2|6341|6338.2|6341.8|6339|6341|6338.2|31
1618332920000|2021-04-13 16:55:20|6340.8|6338|6341|6338.2|6342.2|6339.4|6340|6337.2|28
1618332930000|2021-04-13 16:55:30|6340.5|6337.7|6339.8|6337|6340.5|6337.7|6339.8|6337|11
1618332940000|2021-04-13 16:55:40|6339.5|6336.7|6340.3|6337.5|6340.5|6337.7|6339|6336.2|35
1618332950000|2021-04-13 16:55:50|6340.5|6337.7|6340.8|6338|6340.8|6338|6340.5|6337.7|0
1618332960000|2021-04-13 16:56:00|6340.5|6337.7|6339.8|6337|6340.8|6338|6338.8|6336|30
1618332970000|2021-04-13 16:56:10|6339.5|6336.7|6339.3|6336.5|6339.8|6337|6339.3|6336.5|19
1618332980000|2021-04-13 16:56:20|6339|6336.2|6340.3|6337.5|6340.8|6338|6338.8|6336|14
1618332990000|2021-04-13 16:56:30|6340.5|6337.7|6341|6338.2|6341|6338.2|6340.5|6337.7|33
1618333000000|2021-04-13 16:56:40|6340.7|6337.9|6340.7|6337.9|6340.7|6337.9|6340.7|6337.9|31
1618333010000|2021-04-13 16:56:50|6340|6337.2|6339|6336.2|6340|6337.2|6339|6336.2|21
1618333020000|2021-04-13 16:57:00|6338.7|6335.9|6342|6339.2|6342|6339.2|6337.7|6334.9|287
1618333030000|2021-04-13 16:57:10|6342.2|6339.4|6343|6340.2|6344.2|6341.4|6342.2|6339.4|47
1618333040000|2021-04-13 16:57:20|6342.7|6339.9|6341.7|6338.9|6342.7|6339.9|6341.2|6338.4|86
1618333050000|2021-04-13 16:57:30|6342.3|6339.5|6343|6340.2|6343|6340.2|6342.3|6339.5|5
1618333060000|2021-04-13 16:57:40|6342.7|6339.9|6344|6341.2|6344|6341.2|6342.7|6339.9|13
1618333070000|2021-04-13 16:57:50|6344.7|6341.9|6344.7|6341.9|6344.7|6341.9|6344.7|6341.9|12
1618333080000|2021-04-13 16:58:00|6344.3|6341.5|6344.7|6341.9|6344.7|6341.9|6343.7|6340.9|59
1618333090000|2021-04-13 16:58:10|6345|6342.2|6344.7|6341.9|6345.5|6342.7|6344.7|6341.9|52
1618333100000|2021-04-13 16:58:20|6344.5|6341.7|6344.5|6341.7|6344.5|6341.7|6343.7|6340.9|23
1618333110000|2021-04-13 16:58:30|6344.2|6341.4|6345.2|6342.4|6345.2|6342.4|6343.7|6340.9|21
1618333120000|2021-04-13 16:58:40|6344.7|6341.9|6345.2|6342.4|6345.2|6342.4|6344.7|6341.9|20
1618333130000|2021-04-13 16:58:50|6345|6342.2|6344.7|6341.9|6345.5|6342.7|6344.7|6341.9|16
1618333140000|2021-04-13 16:59:00|6344.2|6341.4|6345.5|6342.7|6345.5|6342.7|6343.7|6340.9|22
1618333150000|2021-04-13 16:59:10|6345.7|6342.9|6345.7|6342.9|6346.5|6343.7|6344.7|6341.9|24
1618333160000|2021-04-13 16:59:20|6345.2|6342.4|6344.7|6341.9|6345.2|6342.4|6344.7|6341.9|39
1618333170000|2021-04-13 16:59:30|6344.3|6341.5|6343.7|6340.9|6344.3|6341.5|6343.7|6340.9|14
1618333180000|2021-04-13 16:59:40|6344.5|6341.7|6344.5|6341.7|6344.5|6341.7|6344.5|6341.7|18
1618333190000|2021-04-13 16:59:50|6343.7|6340.9|6345.2|6342.4|6345.2|6342.4|6343.7|6340.9|14
1618333200000|2021-04-13 17:00:00|6345.7|6342.9|6345.7|6342.9|6346.5|6343.7|6343.7|6340.9|59
1618333210000|2021-04-13 17:00:10|6345.2|6342.4|6344.7|6341.9|6345.2|6342.4|6344.7|6341.9|16
1618333220000|2021-04-13 17:00:20|6345|6342.2|6345.7|6342.9|6345.7|6342.9|6345|6342.2|10
1618333230000|2021-04-13 17:00:30|6346.5|6343.7|6347.7|6344.9|6348.7|6345.9|6346.5|6343.7|53
1618333240000|2021-04-13 17:00:40|6348.3|6345.5|6349.5|6346.7|6349.5|6346.7|6347.7|6344.9|37
1618333250000|2021-04-13 17:00:50|6349.2|6346.4|6348.7|6345.9|6349.7|6346.9|6348.7|6345.9|57
1618333260000|2021-04-13 17:01:00|6348.5|6345.7|6346.7|6343.9|6348.5|6345.7|6346.7|6343.9|41
1618333270000|2021-04-13 17:01:10|6346.5|6343.7|6346.2|6343.4|6346.5|6343.7|6344.7|6341.9|67
1618333280000|2021-04-13 17:01:20|6346.5|6343.7|6345.7|6342.9|6346.5|6343.7|6345.7|6342.9|42
1618333290000|2021-04-13 17:01:30|6346.7|6343.9|6346.7|6343.9|6346.7|6343.9|6346.7|6343.9|21
1618333300000|2021-04-13 17:01:40|6347.2|6344.4|6343|6340.2|6347.5|6344.7|6343|6340.2|788
1618333310000|2021-04-13 17:01:50|6342.7|6339.9|6343.2|6340.4|6344|6341.2|6342.5|6339.7|20
1618333320000|2021-04-13 17:02:00|6343.5|6340.7|6343.7|6340.9|6344|6341.2|6342.7|6339.9|19
1618333330000|2021-04-13 17:02:10|6342.7|6339.9|6343|6340.2|6343.5|6340.7|6342.7|6339.9|1
1618333340000|2021-04-13 17:02:20|6343.2|6340.4|6342.2|6339.4|6343.2|6340.4|6342.2|6339.4|15
1618333350000|2021-04-13 17:02:30|6342.5|6339.7|6342.5|6339.7|6343|6340.2|6342.2|6339.4|16
1618333360000|2021-04-13 17:02:40|6342.2|6339.4|6341.2|6338.4|6342.2|6339.4|6341.2|6338.4|4
1618333370000|2021-04-13 17:02:50|6340.7|6337.9|6341|6338.2|6341|6338.2|6340|6337.2|19
1618333380000|2021-04-13 17:03:00|6340.7|6337.9|6340.2|6337.4|6340.7|6337.9|6339.7|6336.9|21
1618333390000|2021-04-13 17:03:10|6340|6337.2|6340.5|6337.7|6340.7|6337.9|6339.2|6336.4|73
1618333400000|2021-04-13 17:03:20|6340.2|6337.4|6341.7|6338.9|6341.7|6338.9|6339.7|6336.9|25
1618333410000|2021-04-13 17:03:30|6342|6339.2|6342|6339.2|6342|6339.2|6341.2|6338.4|7
1618333420000|2021-04-13 17:03:40|6342.5|6339.7|6342|6339.2|6342.5|6339.7|6341.2|6338.4|7
1618333430000|2021-04-13 17:03:50|6341.7|6338.9|6341.7|6338.9|6341.7|6338.9|6341|6338.2|14
1618333440000|2021-04-13 17:04:00|6342.2|6339.4|6343.2|6340.4|6344.2|6341.4|6342.2|6339.4|12
1618333450000|2021-04-13 17:04:10|6343.5|6340.7|6343.5|6340.7|6344|6341.2|6343|6340.2|11
1618333460000|2021-04-13 17:04:20|6344|6341.2|6343.2|6340.4|6344|6341.2|6343.2|6340.4|12
1618333470000|2021-04-13 17:04:30|6343|6340.2|6343.2|6340.4|6343.5|6340.7|6343|6340.2|24
1618333480000|2021-04-13 17:04:40|6343|6340.2|6343.2|6340.4|6343.2|6340.4|6342.2|6339.4|18
1618333490000|2021-04-13 17:04:50|6343|6340.2|6343.2|6340.4|6343.2|6340.4|6343|6340.2|6
1618333500000|2021-04-13 17:05:00|6343|6340.2|6343|6340.2|6343.2|6340.4|6342.5|6339.7|34
1618333510000|2021-04-13 17:05:10|6342.7|6339.9|6343.7|6340.9|6344|6341.2|6342.7|6339.9|18
1618333520000|2021-04-13 17:05:20|6344|6341.2|6342.2|6339.4|6344|6341.2|6342.2|6339.4|15
1618333530000|2021-04-13 17:05:30|6342|6339.2|6343|6340.2|6344|6341.2|6342|6339.2|37
1618333540000|2021-04-13 17:05:40|6343.5|6340.7|6342|6339.2|6343.5|6340.7|6341.2|6338.4|71
1618333550000|2021-04-13 17:05:50|6341.7|6338.9|6343|6340.2|6343.7|6340.9|6341.5|6338.7|28
1618333560000|2021-04-13 17:06:00|6342|6339.2|6341.7|6338.9|6342|6339.2|6341|6338.2|24
1618333570000|2021-04-13 17:06:10|6342|6339.2|6340.7|6337.9|6342|6339.2|6340|6337.2|16
1618333580000|2021-04-13 17:06:20|6340.5|6337.7|6340.7|6337.9|6341|6338.2|6340.2|6337.4|13
1618333590000|2021-04-13 17:06:30|6341|6338.2|6340.7|6337.9|6341|6338.2|6340.2|6337.4|5
1618333600000|2021-04-13 17:06:40|6340.2|6337.4|6341|6338.2|6341|6338.2|6340.2|6337.4|10
1618333610000|2021-04-13 17:06:50|6340.5|6337.7|6341.5|6338.7|6341.5|6338.7|6340.5|6337.7|23
1618333620000|2021-04-13 17:07:00|6341.7|6338.9|6341.2|6338.4|6341.7|6338.9|6341.2|6338.4|14
1618333630000|2021-04-13 17:07:10|6341.7|6338.9|6343|6340.2|6343|6340.2|6341.7|6338.9|10
1618333640000|2021-04-13 17:07:20|6343.2|6340.4|6343.2|6340.4|6344|6341.2|6343.2|6340.4|4
1618333650000|2021-04-13 17:07:30|6342.7|6339.9|6342.2|6339.4|6342.7|6339.9|6342.2|6339.4|9
1618333660000|2021-04-13 17:07:40|6342|6339.2|6342|6339.2|6342|6339.2|6342|6339.2|8
1618333670000|2021-04-13 17:07:50|6342.2|6339.4|6343|6340.2|6343|6340.2|6342.2|6339.4|8
1618333680000|2021-04-13 17:08:00|6343.2|6340.4|6343.2|6340.4|6344|6341.2|6343.2|6340.4|45
1618333690000|2021-04-13 17:08:10|6344|6341.2|6343.7|6340.9|6344.2|6341.4|6343.7|6340.9|12
1618333700000|2021-04-13 17:08:20|6344|6341.2|6346|6343.2|6346|6343.2|6343.7|6340.9|14
1618333710000|2021-04-13 17:08:30|6346.2|6343.4|6346.2|6343.4|6347|6344.2|6346.2|6343.4|44
1618333720000|2021-04-13 17:08:40|6346.5|6343.7|6346.2|6343.4|6346.7|6343.9|6346.2|6343.4|4
1618333730000|2021-04-13 17:08:50|6347|6344.2|6348|6345.2|6348.5|6345.7|6347|6344.2|51
1618333740000|2021-04-13 17:09:00|6347.7|6344.9|6348|6345.2|6348|6345.2|6347.2|6344.4|11
1618333750000|2021-04-13 17:09:10|6347.7|6344.9|6350|6347.2|6350.5|6347.7|6347.2|6344.4|101
1618333760000|2021-04-13 17:09:20|6349.7|6346.9|6351.7|6348.9|6351.7|6348.9|6349|6346.2|240
1618333770000|2021-04-13 17:09:30|6352|6349.2|6352.7|6349.9|6353.7|6350.9|6352|6349.2|37
1618333780000|2021-04-13 17:09:40|6352.2|6349.4|6352|6349.2|6352.5|6349.7|6351.2|6348.4|21
1618333790000|2021-04-13 17:09:50|6352.2|6349.4|6351.7|6348.9|6352.2|6349.4|6351.5|6348.7|6
1618333800000|2021-04-13 17:10:00|6352|6349.2|6352|6349.2|6352|6349.2|6350.7|6347.9|34
1618333810000|2021-04-13 17:10:10|6352.7|6349.9|6352.7|6349.9|6353.5|6350.7|6352|6349.2|17
1618333820000|2021-04-13 17:10:20|6353|6350.2|6353|6350.2|6353|6350.2|6352.2|6349.4|34
1618333830000|2021-04-13 17:10:30|6353.2|6350.4|6353|6350.2|6353.5|6350.7|6353|6350.2|63
1618333840000|2021-04-13 17:10:40|6352.7|6349.9|6351.2|6348.4|6353|6350.2|6351.2|6348.4|13
1618333850000|2021-04-13 17:10:50|6351|6348.2|6353.7|6350.9|6353.7|6350.9|6351|6348.2|67
1618333860000|2021-04-13 17:11:00|6354.2|6351.4|6355.5|6352.7|6356|6353.2|6354.2|6351.4|19
1618333870000|2021-04-13 17:11:10|6355|6352.2|6359.2|6356.4|6362|6359.2|6355|6352.2|179
1618333880000|2021-04-13 17:11:20|6359|6356.2|6359|6356.2|6359.2|6356.4|6358|6355.2|5
1618333890000|2021-04-13 17:11:30|6358.7|6355.9|6358|6355.2|6358.7|6355.9|6357.5|6354.7|27
1618333900000|2021-04-13 17:11:40|6358.7|6355.9|6357|6354.2|6358.7|6355.9|6357|6354.2|13
1618333910000|2021-04-13 17:11:50|6357.2|6354.4|6358.2|6355.4|6359|6356.2|6357|6354.2|20
1618333920000|2021-04-13 17:12:00|6358.5|6355.7|6356.5|6353.7|6358.5|6355.7|6355.7|6352.9|83
1618333930000|2021-04-13 17:12:10|6356|6353.2|6356.5|6353.7|6356.5|6353.7|6355.5|6352.7|11
1618333940000|2021-04-13 17:12:20|6356|6353.2|6355|6352.2|6356|6353.2|6354.5|6351.7|9
1618333950000|2021-04-13 17:12:30|6355.5|6352.7|6356.5|6353.7|6356.5|6353.7|6355.5|6352.7|5
1618333960000|2021-04-13 17:12:40|6356|6353.2|6354.7|6351.9|6356|6353.2|6354.7|6351.9|11
1618333970000|2021-04-13 17:12:50|6355.2|6352.4|6354.5|6351.7|6355.2|6352.4|6354.5|6351.7|3
1618333980000|2021-04-13 17:13:00|6355|6352.2|6355.5|6352.7|6356.7|6353.9|6355|6352.2|16
1618333990000|2021-04-13 17:13:10|6356|6353.2|6357.2|6354.4|6357.2|6354.4|6356|6353.2|24
1618334000000|2021-04-13 17:13:20|6357|6354.2|6357.2|6354.4|6357.7|6354.9|6356.2|6353.4|17
1618334010000|2021-04-13 17:13:30|6357|6354.2|6355.2|6352.4|6357.2|6354.4|6355.2|6352.4|43
1618334020000|2021-04-13 17:13:40|6356.7|6353.9|6356.7|6353.9|6357|6354.2|6356|6353.2|65
1618334030000|2021-04-13 17:13:50|6356.5|6353.7|6357.7|6354.9|6357.7|6354.9|6355|6352.2|191
1618334040000|2021-04-13 17:14:00|6358.2|6355.4|6360|6357.2|6361|6358.2|6358|6355.2|260
1618334050000|2021-04-13 17:14:10|6360.7|6357.9|6360|6357.2|6360.7|6357.9|6359.7|6356.9|165
1618334060000|2021-04-13 17:14:20|6359.5|6356.7|6358.2|6355.4|6359.5|6356.7|6358.2|6355.4|14
1618334070000|2021-04-13 17:14:30|6358|6355.2|6357.7|6354.9|6358|6355.2|6357|6354.2|25
1618334080000|2021-04-13 17:14:40|6358|6355.2|6356|6353.2|6358|6355.2|6356|6353.2|42
1618334090000|2021-04-13 17:14:50|6356.2|6353.4|6357.5|6354.7|6357.7|6354.9|6356.2|6353.4|15
1618334100000|2021-04-13 17:15:00|6357.2|6354.4|6359|6356.2|6359.2|6356.4|6357|6354.2|22
1618334110000|2021-04-13 17:15:10|6359.2|6356.4|6359.7|6356.9|6359.7|6356.9|6358|6355.2|28
1618334120000|2021-04-13 17:15:20|6359.5|6356.7|6358.2|6355.4|6359.7|6356.9|6358.2|6355.4|10
1618334130000|2021-04-13 17:15:30|6358|6355.2|6357.7|6354.9|6358|6355.2|6357|6354.2|8
1618334140000|2021-04-13 17:15:40|6358|6355.2|6358.5|6355.7|6358.5|6355.7|6357.5|6354.7|14
1618334150000|2021-04-13 17:15:50|6358.2|6355.4|6358.5|6355.7|6358.5|6355.7|6357.5|6354.7|11
1618334160000|2021-04-13 17:16:00|6358.7|6355.9|6359.2|6356.4|6359.7|6356.9|6358.7|6355.9|22
1618334170000|2021-04-13 17:16:10|6359|6356.2|6359.7|6356.9|6360.2|6357.4|6359|6356.2|101
1618334180000|2021-04-13 17:16:20|6360.2|6357.4|6361.2|6358.4|6361.5|6358.7|6360.2|6357.4|62
1618334190000|2021-04-13 17:16:30|6360.7|6357.9|6359.7|6356.9|6361.5|6358.7|6359.7|6356.9|34
1618334200000|2021-04-13 17:16:40|6360|6357.2|6360.7|6357.9|6360.7|6357.9|6360|6357.2|12
1618334210000|2021-04-13 17:16:50|6360.5|6357.7|6360.7|6357.9|6361.2|6358.4|6360.2|6357.4|15
1618334220000|2021-04-13 17:17:00|6361.2|6358.4|6361.5|6358.7|6361.7|6358.9|6360.7|6357.9|22
1618334230000|2021-04-13 17:17:10|6361.2|6358.4|6361.2|6358.4|6361.5|6358.7|6360.7|6357.9|14
1618334240000|2021-04-13 17:17:20|6361|6358.2|6360.2|6357.4|6361|6358.2|6360|6357.2|6
1618334250000|2021-04-13 17:17:30|6360|6357.2|6359.2|6356.4|6360|6357.2|6359.2|6356.4|6
1618334260000|2021-04-13 17:17:40|6359.5|6356.7|6358|6355.2|6359.5|6356.7|6358|6355.2|21
1618334270000|2021-04-13 17:17:50|6358.5|6355.7|6358|6355.2|6358.5|6355.7|6358|6355.2|0
1618334280000|2021-04-13 17:18:00|6357.7|6354.9|6357.7|6354.9|6357.7|6354.9|6357.2|6354.4|5
1618334290000|2021-04-13 17:18:10|6358|6355.2|6357|6354.2|6358|6355.2|6357|6354.2|10
1618334300000|2021-04-13 17:18:20|6357.2|6354.4|6357.2|6354.4|6358|6355.2|6357.2|6354.4|8
1618334310000|2021-04-13 17:18:30|6357|6354.2|6356.7|6353.9|6357.2|6354.4|6356.7|6353.9|34
1618334320000|2021-04-13 17:18:40|6357.2|6354.4|6357.5|6354.7|6357.7|6354.9|6357.2|6354.4|13
1618334330000|2021-04-13 17:18:50|6357.2|6354.4|6357.5|6354.7|6357.5|6354.7|6357.2|6354.4|11
1618334340000|2021-04-13 17:19:00|6357.7|6354.9|6357.7|6354.9|6357.7|6354.9|6357.7|6354.9|46
1618334350000|2021-04-13 17:19:10|6358|6355.2|6358.7|6355.9|6358.7|6355.9|6358|6355.2|3
1618334360000|2021-04-13 17:19:20|6357.7|6354.9|6356.7|6353.9|6357.7|6354.9|6356.7|6353.9|12
1618334370000|2021-04-13 17:19:30|6357.7|6354.9|6357.2|6354.4|6357.7|6354.9|6357.2|6354.4|4
1618334380000|2021-04-13 17:19:40|6356.7|6353.9|6357|6354.2|6357.7|6354.9|6356.7|6353.9|15
1618334390000|2021-04-13 17:19:50|6356.7|6353.9|6357.7|6354.9|6357.7|6354.9|6356.7|6353.9|4
1618334400000|2021-04-13 17:20:00|6358|6355.2|6359.5|6356.7|6359.5|6356.7|6358|6355.2|72
1618334410000|2021-04-13 17:20:10|6359.7|6356.9|6359|6356.2|6360.5|6357.7|6359|6356.2|27
1618334420000|2021-04-13 17:20:20|||||||||7
1618334430000|2021-04-13 17:20:30|||||||||3
1618334440000|2021-04-13 17:20:40|6358.7|6355.9|6360.2|6357.4|6360.2|6357.4|6358.2|6355.4|26
1618334450000|2021-04-13 17:20:50|6360|6357.2|6361.7|6358.9|6362|6359.2|6360|6357.2|13
1618334460000|2021-04-13 17:21:00|6361.5|6358.7|6361.7|6358.9|6361.7|6358.9|6361.5|6358.7|43
1618334470000|2021-04-13 17:21:10|6361.5|6358.7|6361.5|6358.7|6362|6359.2|6361.2|6358.4|11
1618334480000|2021-04-13 17:21:20|6361.2|6358.4|6362|6359.2|6362|6359.2|6360.7|6357.9|32
1618334490000|2021-04-13 17:21:30|6362.2|6359.4|6363|6360.2|6363|6360.2|6362|6359.2|15
1618334500000|2021-04-13 17:21:40|6362.7|6359.9|6361.2|6358.4|6363|6360.2|6361|6358.2|56
1618334510000|2021-04-13 17:21:50|6361|6358.2|6360|6357.2|6361|6358.2|6359.7|6356.9|28
1618334520000|2021-04-13 17:22:00|6360.2|6357.4|6361|6358.2|6361|6358.2|6360|6357.2|46
1618334530000|2021-04-13 17:22:10|||||||||1
1618334540000|2021-04-13 17:22:20|6360.7|6357.9|6361|6358.2|6361|6358.2|6360.7|6357.9|3
1618334550000|2021-04-13 17:22:30|6360.7|6357.9|6361|6358.2|6361|6358.2|6360.5|6357.7|5
1618334560000|2021-04-13 17:22:40|6360.7|6357.9|6360.7|6357.9|6360.7|6357.9|6360.7|6357.9|11
1618334570000|2021-04-13 17:22:50|6360.5|6357.7|6360.2|6357.4|6360.5|6357.7|6360.2|6357.4|10
1618334580000|2021-04-13 17:23:00|6360|6357.2|6359|6356.2|6360|6357.2|6358|6355.2|17
1618334590000|2021-04-13 17:23:10|6359.2|6356.4|6360|6357.2|6360|6357.2|6359|6356.2|12
1618334600000|2021-04-13 17:23:20|6359.7|6356.9|6359.2|6356.4|6359.7|6356.9|6359.2|6356.4|5
1618334610000|2021-04-13 17:23:30|6359|6356.2|6358.7|6355.9|6359|6356.2|6358.7|6355.9|4
1618334620000|2021-04-13 17:23:40|6359|6356.2|6358|6355.2|6359|6356.2|6358|6355.2|14
1618334630000|2021-04-13 17:23:50|6358.5|6355.7|6357.7|6354.9|6358.5|6355.7|6357.2|6354.4|13
1618334640000|2021-04-13 17:24:00|6357.5|6354.7|6357.2|6354.4|6358|6355.2|6357.2|6354.4|9
1618334650000|2021-04-13 17:24:10|6357|6354.2|6357.5|6354.7|6357.5|6354.7|6356|6353.2|85
1618334660000|2021-04-13 17:24:20|6357.2|6354.4|6356|6353.2|6357.2|6354.4|6356|6353.2|63
1618334670000|2021-04-13 17:24:30|6355.7|6352.9|6356.7|6353.9|6356.7|6353.9|6355.7|6352.9|26
1618334680000|2021-04-13 17:24:40|6357|6354.2|6359.2|6356.4|6359.2|6356.4|6356.7|6353.9|118
1618334690000|2021-04-13 17:24:50|6359|6356.2|6358.5|6355.7|6359.2|6356.4|6358.5|6355.7|6
1618334700000|2021-04-13 17:25:00|6358.2|6355.4|6359|6356.2|6359|6356.2|6358|6355.2|8
1618334710000|2021-04-13 17:25:10|6358.7|6355.9|6357.7|6354.9|6358.7|6355.9|6357.2|6354.4|26
1618334720000|2021-04-13 17:25:20|6357.5|6354.7|6357.5|6354.7|6357.7|6354.9|6357.2|6354.4|7
1618334730000|2021-04-13 17:25:30|6358|6355.2|6357.2|6354.4|6358|6355.2|6357|6354.2|8
1618334740000|2021-04-13 17:25:40|6357.7|6354.9|6357.7|6354.9|6358|6355.2|6357.7|6354.9|4
1618334750000|2021-04-13 17:25:50|6356.7|6353.9|6356.5|6353.7|6356.7|6353.9|6356.5|6353.7|2
1618334760000|2021-04-13 17:26:00|6356.7|6353.9|6356.7|6353.9|6356.7|6353.9|6356.2|6353.4|14
1618334770000|2021-04-13 17:26:10|6357.7|6354.9|6358|6355.2|6358|6355.2|6357.7|6354.9|19
1618334780000|2021-04-13 17:26:20|6358.2|6355.4|6358.5|6355.7|6358.7|6355.9|6358.2|6355.4|42
1618334790000|2021-04-13 17:26:30|6359|6356.2|6358.7|6355.9|6359|6356.2|6358.5|6355.7|0
1618334800000|2021-04-13 17:26:40|6358.5|6355.7|6358.5|6355.7|6358.7|6355.9|6358.2|6355.4|13
1618334810000|2021-04-13 17:26:50|6358.7|6355.9|6358.7|6355.9|6358.7|6355.9|6358.5|6355.7|6
1618334820000|2021-04-13 17:27:00|6358.2|6355.4|6357|6354.2|6358.7|6355.9|6356.7|6353.9|231
1618334830000|2021-04-13 17:27:10|6356.7|6353.9|6357.5|6354.7|6358|6355.2|6355.2|6352.4|76
1618334840000|2021-04-13 17:27:20|6358|6355.2|6357|6354.2|6358|6355.2|6357|6354.2|14
1618334850000|2021-04-13 17:27:30|6356.7|6353.9|6357|6354.2|6358|6355.2|6356.7|6353.9|51
1618334860000|2021-04-13 17:27:40|6356.7|6353.9|6354|6351.2|6356.7|6353.9|6354|6351.2|243
1618334870000|2021-04-13 17:27:50|6353.5|6350.7|6352.7|6349.9|6353.5|6350.7|6352|6349.2|22
1618334880000|2021-04-13 17:28:00|6353|6350.2|6353|6350.2|6354|6351.2|6352.7|6349.9|28
1618334890000|2021-04-13 17:28:10|6353.5|6350.7|6353.2|6350.4|6354.2|6351.4|6353.2|6350.4|14
1618334900000|2021-04-13 17:28:20|6353|6350.2|6353|6350.2|6353|6350.2|6352.2|6349.4|19
1618334910000|2021-04-13 17:28:30|6353.2|6350.4|6353.2|6350.4|6353.2|6350.4|6353|6350.2|19
1618334920000|2021-04-13 17:28:40|6353.7|6350.9|6355.5|6352.7|6355.5|6352.7|6353.7|6350.9|22
1618334930000|2021-04-13 17:28:50|6355.2|6352.4|6355|6352.2|6355.2|6352.4|6354.7|6351.9|5
1618334940000|2021-04-13 17:29:00|6354.7|6351.9|6355|6352.2|6355.7|6352.9|6353.7|6350.9|17
1618334950000|2021-04-13 17:29:10|6355.5|6352.7|6354.7|6351.9|6355.5|6352.7|6354.5|6351.7|3
1618334960000|2021-04-13 17:29:20|6355|6352.2|6354|6351.2|6355|6352.2|6353.2|6350.4|13
1618334970000|2021-04-13 17:29:30|6353.7|6350.9|6353.5|6350.7|6354|6351.2|6352.7|6349.9|16
1618334980000|2021-04-13 17:29:40|6354|6351.2|6353|6350.2|6354|6351.2|6353|6350.2|9
1618334990000|2021-04-13 17:29:50|6354|6351.2|6354|6351.2|6354.2|6351.4|6353.7|6350.9|10
1618335000000|2021-04-13 17:30:00|6353.7|6350.9|6354.7|6351.9|6356|6353.2|6353.7|6350.9|58
1618335010000|2021-04-13 17:30:10|6354|6351.2|6352.2|6349.4|6354.7|6351.9|6352.2|6349.4|50
1618335020000|2021-04-13 17:30:20|6351|6348.2|6352.2|6349.4|6352.2|6349.4|6351|6348.2|11
1618335030000|2021-04-13 17:30:30|6352|6349.2|6353|6350.2|6353|6350.2|6352|6349.2|6
1618335040000|2021-04-13 17:30:40|6352.7|6349.9|6352|6349.2|6353|6350.2|6351.7|6348.9|10
1618335050000|2021-04-13 17:30:50|6351.7|6348.9|6352|6349.2|6352|6349.2|6351.2|6348.4|6
1618335060000|2021-04-13 17:31:00|6351.7|6348.9|6349.7|6346.9|6351.7|6348.9|6349.2|6346.4|27
1618335070000|2021-04-13 17:31:10|6350|6347.2|6349.5|6346.7|6350.2|6347.4|6349.5|6346.7|17
1618335080000|2021-04-13 17:31:20|6350|6347.2|6350.2|6347.4|6351|6348.2|6349.5|6346.7|24
1618335090000|2021-04-13 17:31:30|6350.5|6347.7|6351.7|6348.9|6352|6349.2|6350.5|6347.7|80
1618335100000|2021-04-13 17:31:40|6352|6349.2|6352|6349.2|6352|6349.2|6351.7|6348.9|56
1618335110000|2021-04-13 17:31:50|6351.7|6348.9|6351.7|6348.9|6351.7|6348.9|6351.7|6348.9|5
1618335120000|2021-04-13 17:32:00|6351.5|6348.7|6350.2|6347.4|6351.5|6348.7|6350.2|6347.4|11
1618335130000|2021-04-13 17:32:10|6350|6347.2|6350.2|6347.4|6350.2|6347.4|6349.2|6346.4|121
1618335140000|2021-04-13 17:32:20|6350|6347.2|6350.7|6347.9|6350.7|6347.9|6349.2|6346.4|25
1618335150000|2021-04-13 17:32:30|6351|6348.2|6352.2|6349.4|6352.5|6349.7|6351|6348.2|19
1618335160000|2021-04-13 17:32:40|6351.5|6348.7|6350.2|6347.4|6351.5|6348.7|6350.2|6347.4|5
1618335170000|2021-04-13 17:32:50|6349.7|6346.9|6350|6347.2|6350.5|6347.7|6349.7|6346.9|7
1618335180000|2021-04-13 17:33:00|6351|6348.2|6352.7|6349.9|6353.2|6350.4|6351|6348.2|44
1618335190000|2021-04-13 17:33:10|6352.5|6349.7|6351.7|6348.9|6352.7|6349.9|6351.7|6348.9|22
1618335200000|2021-04-13 17:33:20|6352|6349.2|6352|6349.2|6352|6349.2|6352|6349.2|5
1618335210000|2021-04-13 17:33:30|6351.7|6348.9|6350.2|6347.4|6351.7|6348.9|6350.2|6347.4|17
1618335220000|2021-04-13 17:33:40|6349.7|6346.9|6348.7|6345.9|6349.7|6346.9|6348.5|6345.7|5
1618335230000|2021-04-13 17:33:50|6348|6345.2|6348.2|6345.4|6348.2|6345.4|6348|6345.2|5
1618335240000|2021-04-13 17:34:00|||||||||8
1618335250000|2021-04-13 17:34:10|6349|6346.2|6349|6346.2|6349.2|6346.4|6349|6346.2|12
1618335260000|2021-04-13 17:34:20|6349.5|6346.7|6348.2|6345.4|6350|6347.2|6348.2|6345.4|9
1618335270000|2021-04-13 17:34:30|6348|6345.2|6347|6344.2|6349.2|6346.4|6346|6343.2|45
1618335280000|2021-04-13 17:34:40|6346.7|6343.9|6347|6344.2|6347.2|6344.4|6346.2|6343.4|7
1618335290000|2021-04-13 17:34:50|6347.2|6344.4|6346.2|6343.4|6347.2|6344.4|6345.7|6342.9|9
1618335300000|2021-04-13 17:35:00|6346|6343.2|6345|6342.2|6346|6343.2|6345|6342.2|6
1618335310000|2021-04-13 17:35:10|6346|6343.2|6348|6345.2|6348|6345.2|6346|6343.2|17
1618335320000|2021-04-13 17:35:20|6347.7|6344.9|6348.2|6345.4|6348.2|6345.4|6347.7|6344.9|13
1618335330000|2021-04-13 17:35:30|6348.7|6345.9|6349.7|6346.9|6350|6347.2|6348.2|6345.4|13
1618335340000|2021-04-13 17:35:40|6349.2|6346.4|6348.7|6345.9|6349.7|6346.9|6348.2|6345.4|6
1618335350000|2021-04-13 17:35:50|6348.2|6345.4|6349.5|6346.7|6349.7|6346.9|6348.2|6345.4|7
1618335360000|2021-04-13 17:36:00|6349.2|6346.4|6348.2|6345.4|6350.2|6347.4|6348|6345.2|110
1618335370000|2021-04-13 17:36:10|6348|6345.2|6348|6345.2|6348|6345.2|6348|6345.2|6
1618335380000|2021-04-13 17:36:20|6346.9|6344.1|6346.2|6343.4|6346.9|6344.1|6346.2|6343.4|55
1618335390000|2021-04-13 17:36:30|6346.5|6343.7|6347.2|6344.4|6347.7|6344.9|6346.5|6343.7|10
1618335400000|2021-04-13 17:36:40|6347.7|6344.9|6347.5|6344.7|6348|6345.2|6347.2|6344.4|9
1618335410000|2021-04-13 17:36:50|6348|6345.2|6348|6345.2|6348|6345.2|6347.2|6344.4|11
1618335420000|2021-04-13 17:37:00|6347.7|6344.9|6347.2|6344.4|6347.7|6344.9|6347.2|6344.4|15
1618335430000|2021-04-13 17:37:10|6347.7|6344.9|6346.2|6343.4|6347.7|6344.9|6346.2|6343.4|21
1618335440000|2021-04-13 17:37:20|6346.7|6343.9|6347|6344.2|6347|6344.2|6346.2|6343.4|4
1618335450000|2021-04-13 17:37:30|6347.2|6344.4|6346|6343.2|6347.2|6344.4|6345.7|6342.9|3
1618335460000|2021-04-13 17:37:40|6346.2|6343.4|6346|6343.2|6346.2|6343.4|6344.7|6341.9|25
1618335470000|2021-04-13 17:37:50|6346.2|6343.4|6347.2|6344.4|6348.5|6345.7|6346.2|6343.4|24
1618335480000|2021-04-13 17:38:00|6347|6344.2|6346|6343.2|6347|6344.2|6345.2|6342.4|2
1618335490000|2021-04-13 17:38:10|6346.7|6343.9|6347.7|6344.9|6348|6345.2|6346.7|6343.9|34
1618335500000|2021-04-13 17:38:20|6347.2|6344.4|6347|6344.2|6347.2|6344.4|6347|6344.2|4
1618335510000|2021-04-13 17:38:30|6347.2|6344.4|6347|6344.2|6347.2|6344.4|6347|6344.2|1
1618335520000|2021-04-13 17:38:40|6346.5|6343.7|6346.5|6343.7|6346.5|6343.7|6346.2|6343.4|22
1618335530000|2021-04-13 17:38:50|6347|6344.2|6346.5|6343.7|6347|6344.2|6346.2|6343.4|7
1618335540000|2021-04-13 17:39:00|6346.2|6343.4|6344.2|6341.4|6346.7|6343.9|6344.2|6341.4|16
1618335550000|2021-04-13 17:39:10|6344|6341.2|6344|6341.2|6344|6341.2|6344|6341.2|104
1618335560000|2021-04-13 17:39:20|6343.7|6340.9|6344.2|6341.4|6345.7|6342.9|6343.7|6340.9|24
1618335570000|2021-04-13 17:39:30|||||||||2
1618335580000|2021-04-13 17:39:40|6345|6342.2|6344.2|6341.4|6345|6342.2|6344.2|6341.4|15
1618335590000|2021-04-13 17:39:50|6344.5|6341.7|6345.2|6342.4|6345.7|6342.9|6344.5|6341.7|6
1618335600000|2021-04-13 17:40:00|6345|6342.2|6343|6340.2|6345|6342.2|6343|6340.2|19
1618335610000|2021-04-13 17:40:10|6343.7|6340.9|6346|6343.2|6346|6343.2|6343.7|6340.9|15
1618335620000|2021-04-13 17:40:20|6345.7|6342.9|6346.2|6343.4|6347|6344.2|6345.2|6342.4|37
1618335630000|2021-04-13 17:40:30|6345.7|6342.9|6346.2|6343.4|6346.7|6343.9|6344.2|6341.4|2609
1618335640000|2021-04-13 17:40:40|6345.2|6342.4|6345.2|6342.4|6346.2|6343.4|6344.5|6341.7|195
1618335650000|2021-04-13 17:40:50|6345.7|6342.9|6344.4|6341.6|6345.7|6342.9|6344.4|6341.6|9
1618335660000|2021-04-13 17:41:00|6343.9|6341.1|6341.2|6338.4|6343.9|6341.1|6341.2|6338.4|33
1618335670000|2021-04-13 17:41:10|6341.7|6338.9|6343.7|6340.9|6344.2|6341.4|6341.7|6338.9|74
1618335680000|2021-04-13 17:41:20|6343.2|6340.4|6343.4|6340.6|6343.4|6340.6|6340.9|6338.1|97
1618335690000|2021-04-13 17:41:30|6342.9|6340.1|6343.4|6340.6|6344.4|6341.6|6342.7|6339.9|47
1618335700000|2021-04-13 17:41:40|6343.7|6340.9|6342.9|6340.1|6343.7|6340.9|6342.9|6340.1|10
1618335710000|2021-04-13 17:41:50|6342.7|6339.9|6342.7|6339.9|6343.4|6340.6|6342.7|6339.9|9
1618335720000|2021-04-13 17:42:00|6342.4|6339.6|6341.4|6338.6|6342.7|6339.9|6340.7|6337.9|17
1618335730000|2021-04-13 17:42:10|6341.2|6338.4|6341.4|6338.6|6342.4|6339.6|6341.2|6338.4|62
1618335740000|2021-04-13 17:42:20|6340.9|6338.1|6341.4|6338.6|6341.4|6338.6|6340.7|6337.9|9
1618335750000|2021-04-13 17:42:30|6341.2|6338.4|6341.7|6338.9|6341.9|6339.1|6340.7|6337.9|17
1618335760000|2021-04-13 17:42:40|6341.4|6338.6|6340.9|6338.1|6341.4|6338.6|6340.4|6337.6|29
1618335770000|2021-04-13 17:42:50|6340.4|6337.6|6340.9|6338.1|6341.2|6338.4|6340.4|6337.6|11
1618335780000|2021-04-13 17:43:00|6340.4|6337.6|6346.5|6343.7|6346.7|6343.9|6340.4|6337.6|661
1618335790000|2021-04-13 17:43:10|6346.2|6343.4|6345.7|6342.9|6348|6345.2|6345.7|6342.9|13
1618335800000|2021-04-13 17:43:20|6345.5|6342.7|6345.7|6342.9|6345.7|6342.9|6345.5|6342.7|19
1618335810000|2021-04-13 17:43:30|6346.2|6343.4|6345.2|6342.4|6346.2|6343.4|6345.2|6342.4|6
1618335820000|2021-04-13 17:43:40|6345.7|6342.9|6344.7|6341.9|6345.7|6342.9|6344.2|6341.4|18
1618335830000|2021-04-13 17:43:50|6345|6342.2|6345.5|6342.7|6345.5|6342.7|6344.7|6341.9|6
1618335840000|2021-04-13 17:44:00|6345.7|6342.9|6345|6342.2|6345.7|6342.9|6345|6342.2|3
1618335850000|2021-04-13 17:44:10|6345.2|6342.4|6345.2|6342.4|6345.7|6342.9|6345.2|6342.4|9
1618335860000|2021-04-13 17:44:20|||||||||7
1618335870000|2021-04-13 17:44:30|6345|6342.2|6343.5|6340.7|6346|6343.2|6343.2|6340.4|59
1618335880000|2021-04-13 17:44:40|6343.2|6340.4|6345.7|6342.9|6345.7|6342.9|6343.2|6340.4|503
1618335890000|2021-04-13 17:44:50|6346.5|6343.7|6347.7|6344.9|6348.2|6345.4|6346.2|6343.4|30
1618335900000|2021-04-13 17:45:00|6347.5|6344.7|6346.2|6343.4|6347.5|6344.7|6346.2|6343.4|38
1618335910000|2021-04-13 17:45:10|6345.7|6342.9|6346|6343.2|6346|6343.2|6345.5|6342.7|522
1618335920000|2021-04-13 17:45:20|6345.5|6342.7|6345.9|6343.1|6345.9|6343.1|6345.5|6342.7|22
1618335930000|2021-04-13 17:45:30|6346.2|6343.4|6345.9|6343.1|6346.2|6343.4|6345.9|6343.1|4
1618335940000|2021-04-13 17:45:40|6346.2|6343.4|6346.2|6343.4|6346.2|6343.4|6346.2|6343.4|21
1618335950000|2021-04-13 17:45:50|6345.7|6342.9|6343.4|6340.6|6345.7|6342.9|6343.4|6340.6|24
1618335960000|2021-04-13 17:46:00|6344.2|6341.4|6343.9|6341.1|6344.2|6341.4|6343.2|6340.4|40
1618335970000|2021-04-13 17:46:10|6344.2|6341.4|6345.2|6342.4|6345.4|6342.6|6344.2|6341.4|10
1618335980000|2021-04-13 17:46:20|6344.9|6342.1|6344.2|6341.4|6344.9|6342.1|6344.2|6341.4|4
1618335990000|2021-04-13 17:46:30|6343.9|6341.1|6344.9|6342.1|6344.9|6342.1|6343.9|6341.1|19
1618336000000|2021-04-13 17:46:40|6344.4|6341.6|6345.4|6342.6|6345.4|6342.6|6343.9|6341.1|164
1618336010000|2021-04-13 17:46:50|6345.2|6342.4|6343.9|6341.1|6345.2|6342.4|6343.9|6341.1|22
1618336020000|2021-04-13 17:47:00|6343.2|6340.4|6342.9|6340.1|6343.2|6340.4|6342.7|6339.9|35
1618336030000|2021-04-13 17:47:10|6342.7|6339.9|6344.4|6341.6|6344.7|6341.9|6342.7|6339.9|29
1618336040000|2021-04-13 17:47:20|6344.9|6342.1|6344.9|6342.1|6344.9|6342.1|6344.7|6341.9|7
1618336050000|2021-04-13 17:47:30|6344.4|6341.6|6344.7|6341.9|6344.7|6341.9|6344.2|6341.4|93
1618336060000|2021-04-13 17:47:40|6345.2|6342.4|6347.9|6345.1|6347.9|6345.1|6345.2|6342.4|88
1618336070000|2021-04-13 17:47:50|6347.2|6344.4|6345.2|6342.4|6347.2|6344.4|6345.2|6342.4|18
1618336080000|2021-04-13 17:48:00|6344.9|6342.1|6343.7|6340.9|6345.2|6342.4|6343.7|6340.9|39
1618336090000|2021-04-13 17:48:10|6343.9|6341.1|6344.7|6341.9|6344.9|6342.1|6343.7|6340.9|17
1618336100000|2021-04-13 17:48:20|6344.9|6342.1|6344.2|6341.4|6345.2|6342.4|6344.2|6341.4|17
1618336110000|2021-04-13 17:48:30|6344.4|6341.6|6344.2|6341.4|6344.7|6341.9|6344.2|6341.4|30
1618336120000|2021-04-13 17:48:40|6343.9|6341.1|6343.9|6341.1|6343.9|6341.1|6343.9|6341.1|2
1618336130000|2021-04-13 17:48:50|6344.2|6341.4|6343.4|6340.6|6344.2|6341.4|6343.2|6340.4|16
1618336140000|2021-04-13 17:49:00|6343.7|6340.9|6344.4|6341.6|6344.7|6341.9|6343.2|6340.4|13
1618336150000|2021-04-13 17:49:10|6344.9|6342.1|6343.7|6340.9|6344.9|6342.1|6343.7|6340.9|8
1618336160000|2021-04-13 17:49:20|6343.9|6341.1|6343.7|6340.9|6344.2|6341.4|6343.7|6340.9|4
1618336170000|2021-04-13 17:49:30|6343.4|6340.6|6343.2|6340.4|6343.4|6340.6|6342.7|6339.9|33
1618336180000|2021-04-13 17:49:40|6343.4|6340.6|6343.7|6340.9|6344.2|6341.4|6343.4|6340.6|10
1618336190000|2021-04-13 17:49:50|6343.4|6340.6|6343.2|6340.4|6343.4|6340.6|6343.2|6340.4|3
1618336200000|2021-04-13 17:50:00|6342.7|6339.9|6343.9|6341.1|6343.9|6341.1|6342.7|6339.9|20
1618336210000|2021-04-13 17:50:10|6343.7|6340.9|6343.7|6340.9|6343.7|6340.9|6343.2|6340.4|3
1618336220000|2021-04-13 17:50:20|6343.9|6341.1|6344.4|6341.6|6344.7|6341.9|6343.7|6340.9|16
1618336230000|2021-04-13 17:50:30|6344.2|6341.4|6344.2|6341.4|6344.2|6341.4|6344.2|6341.4|0
1618336240000|2021-04-13 17:50:40|||||||||3
1618336250000|2021-04-13 17:50:50|6343.2|6340.4|6342.9|6340.1|6343.2|6340.4|6342.7|6339.9|114
1618336260000|2021-04-13 17:51:00|6343.2|6340.4|6340.9|6338.1|6343.2|6340.4|6340.2|6337.4|105
1618336270000|2021-04-13 17:51:10|6340.4|6337.6|6340.2|6337.4|6341.2|6338.4|6340.2|6337.4|550
1618336280000|2021-04-13 17:51:20|6340.7|6337.9|6341.4|6338.6|6341.4|6338.6|6340.4|6337.6|24
1618336290000|2021-04-13 17:51:30|6341.2|6338.4|6342.2|6339.4|6342.2|6339.4|6341.2|6338.4|15
1618336300000|2021-04-13 17:51:40|6342.4|6339.6|6342.4|6339.6|6342.4|6339.6|6342.4|6339.6|0
1618336310000|2021-04-13 17:51:50|6342.7|6339.9|6344.4|6341.6|6344.4|6341.6|6342.4|6339.6|17
1618336320000|2021-04-13 17:52:00|6344.9|6342.1|6344.4|6341.6|6345.9|6343.1|6344.4|6341.6|14
1618336330000|2021-04-13 17:52:10|6344.9|6342.1|6345.4|6342.6|6345.4|6342.6|6344.7|6341.9|2
1618336340000|2021-04-13 17:52:20|6344.4|6341.6|6345.2|6342.4|6345.4|6342.6|6343.9|6341.1|31
1618336350000|2021-04-13 17:52:30|6344.9|6342.1|6344.7|6341.9|6344.9|6342.1|6344.7|6341.9|6
1618336360000|2021-04-13 17:52:40|6344.4|6341.6|6344.4|6341.6|6344.4|6341.6|6344.4|6341.6|0
1618336370000|2021-04-13 17:52:50|6343.7|6340.9|6343.2|6340.4|6343.7|6340.9|6340.4|6337.6|191
1618336380000|2021-04-13 17:53:00|6342.9|6340.1|6342.9|6340.1|6342.9|6340.1|6342.4|6339.6|12
1618336390000|2021-04-13 17:53:10|6343.2|6340.4|6344.9|6342.1|6344.9|6342.1|6343.2|6340.4|17
1618336400000|2021-04-13 17:53:20|6344.4|6341.6|6344.4|6341.6|6345.2|6342.4|6344.4|6341.6|18
1618336410000|2021-04-13 17:53:30|6345.4|6342.6|6344.4|6341.6|6345.4|6342.6|6344.4|6341.6|4
1618336420000|2021-04-13 17:53:40|6343.7|6340.9|6344.4|6341.6|6344.4|6341.6|6342.7|6339.9|36
1618336430000|2021-04-13 17:53:50|6344.2|6341.4|6344.4|6341.6|6344.4|6341.6|6343.7|6340.9|6
1618336440000|2021-04-13 17:54:00|6344.2|6341.4|6342.7|6339.9|6344.2|6341.4|6342.7|6339.9|14
1618336450000|2021-04-13 17:54:10|6342.4|6339.6|6343.4|6340.6|6343.4|6340.6|6342.4|6339.6|9
1618336460000|2021-04-13 17:54:20|6342.9|6340.1|6343.2|6340.4|6343.2|6340.4|6342.2|6339.4|14
1618336470000|2021-04-13 17:54:30|6343.4|6340.6|6343.4|6340.6|6343.9|6341.1|6343.2|6340.4|4
1618336480000|2021-04-13 17:54:40|6342.7|6339.9|6343.4|6340.6|6343.4|6340.6|6342.7|6339.9|11
1618336490000|2021-04-13 17:54:50|6343.2|6340.4|6344.2|6341.4|6344.2|6341.4|6343.2|6340.4|7
1618336500000|2021-04-13 17:55:00|6343.7|6340.9|6343.4|6340.6|6343.9|6341.1|6343.4|6340.6|1
1618336510000|2021-04-13 17:55:10|6343.7|6340.9|6342.9|6340.1|6343.7|6340.9|6342.9|6340.1|14
1618336520000|2021-04-13 17:55:20|6343.4|6340.6|6343.4|6340.6|6343.4|6340.6|6343.2|6340.4|3
1618336530000|2021-04-13 17:55:30|6343.2|6340.4|6343.4|6340.6|6343.4|6340.6|6343.2|6340.4|4
1618336540000|2021-04-13 17:55:40|6343.7|6340.9|6343.9|6341.1|6344.2|6341.4|6343.7|6340.9|14
1618336550000|2021-04-13 17:55:50|6344.2|6341.4|6344.2|6341.4|6344.4|6341.6|6343.4|6340.6|29
1618336560000|2021-04-13 17:56:00|6344.4|6341.6|6343.4|6340.6|6344.4|6341.6|6343.4|6340.6|9
1618336570000|2021-04-13 17:56:10|6343.7|6340.9|6344.2|6341.4|6344.2|6341.4|6343.7|6340.9|5
1618336580000|2021-04-13 17:56:20|6344.4|6341.6|6344.7|6341.9|6345.4|6342.6|6344.2|6341.4|17
1618336590000|2021-04-13 17:56:30|6345.2|6342.4|6345.9|6343.1|6346.2|6343.4|6345.2|6342.4|383
1618336600000|2021-04-13 17:56:40|6346.4|6343.6|6345.7|6342.9|6346.4|6343.6|6345.4|6342.6|20
1618336610000|2021-04-13 17:56:50|6345.4|6342.6|6345.2|6342.4|6345.4|6342.6|6344.7|6341.9|16
1618336620000|2021-04-13 17:57:00|6345.4|6342.6|6344.2|6341.4|6345.4|6342.6|6344.2|6341.4|26
1618336630000|2021-04-13 17:57:10|6344.4|6341.6|6343.9|6341.1|6344.4|6341.6|6343.4|6340.6|21
1618336640000|2021-04-13 17:57:20|6343.4|6340.6|6344.2|6341.4|6344.2|6341.4|6343.4|6340.6|16
1618336650000|2021-04-13 17:57:30|6344.4|6341.6|6343.9|6341.1|6344.4|6341.6|6343.9|6341.1|1
1618336660000|2021-04-13 17:57:40|6343.7|6340.9|6342.4|6339.6|6343.7|6340.9|6341.4|6338.6|7
1618336670000|2021-04-13 17:57:50|6343.2|6340.4|6342.4|6339.6|6343.4|6340.6|6342.4|6339.6|14
1618336680000|2021-04-13 17:58:00|6342.7|6339.9|6342.4|6339.6|6343.4|6340.6|6342.4|6339.6|46
1618336690000|2021-04-13 17:58:10|6342.7|6339.9|6341.7|6338.9|6342.9|6340.1|6341.7|6338.9|15
1618336700000|2021-04-13 17:58:20|6342.2|6339.4|6343.4|6340.6|6343.4|6340.6|6342.2|6339.4|47
1618336710000|2021-04-13 17:58:30|6343.7|6340.9|6344.2|6341.4|6345.2|6342.4|6343.2|6340.4|26
1618336720000|2021-04-13 17:58:40|6345.2|6342.4|6344.2|6341.4|6345.2|6342.4|6344.2|6341.4|11
1618336730000|2021-04-13 17:58:50|6343.7|6340.9|6344.2|6341.4|6344.2|6341.4|6343.4|6340.6|24
1618336740000|2021-04-13 17:59:00|6344.4|6341.6|6342.7|6339.9|6344.4|6341.6|6342.7|6339.9|15
1618336750000|2021-04-13 17:59:10|6342.4|6339.6|6343.9|6341.1|6344.2|6341.4|6342.4|6339.6|26
1618336760000|2021-04-13 17:59:20|6343.4|6340.6|6343.2|6340.4|6343.4|6340.6|6343.2|6340.4|8
1618336770000|2021-04-13 17:59:30|6343.7|6340.9|6344.2|6341.4|6344.2|6341.4|6343.7|6340.9|17
1618336780000|2021-04-13 17:59:40|||||||||3
1618336790000|2021-04-13 17:59:50|6343.9|6341.1|6343.2|6340.4|6344.2|6341.4|6342.4|6339.6|52
1618336800000|2021-04-13 18:00:00|6343.4|6340.6|6341.4|6338.6|6343.7|6340.9|6341.4|6338.6|39
1618336810000|2021-04-13 18:00:10|6342.4|6339.6|6341.4|6338.6|6342.4|6339.6|6341.4|6338.6|47
1618336820000|2021-04-13 18:00:20|6341.2|6338.4|6340.7|6337.9|6341.4|6338.6|6340.4|6337.6|14
1618336830000|2021-04-13 18:00:30|6340.4|6337.6|6340.4|6337.6|6340.4|6337.6|6340.2|6337.4|4
1618336840000|2021-04-13 18:00:40|6340.2|6337.4|6340.2|6337.4|6340.2|6337.4|6339.7|6336.9|58
1618336850000|2021-04-13 18:00:50|6339.9|6337.1|6343.2|6340.4|6343.2|6340.4|6339.4|6336.6|58
1618336860000|2021-04-13 18:01:00|6343.4|6340.6|6341.9|6339.1|6343.4|6340.6|6341.9|6339.1|18
1618336870000|2021-04-13 18:01:10|6342.4|6339.6|6342.2|6339.4|6342.4|6339.6|6341.9|6339.1|1
1618336880000|2021-04-13 18:01:20|6342.4|6339.6|6342.4|6339.6|6342.4|6339.6|6341.9|6339.1|3
1618336890000|2021-04-13 18:01:30|6342.7|6339.9|6343.2|6340.4|6343.2|6340.4|6342.7|6339.9|11
1618336900000|2021-04-13 18:01:40|6343.4|6340.6|6343.4|6340.6|6343.4|6340.6|6342.9|6340.1|2
1618336910000|2021-04-13 18:01:50|6342.9|6340.1|6344.2|6341.4|6344.4|6341.6|6342.9|6340.1|10
1618336920000|2021-04-13 18:02:00|6343.9|6341.1|6343.9|6341.1|6344.4|6341.6|6343.9|6341.1|7
1618336930000|2021-04-13 18:02:10|6343.7|6340.9|6344.2|6341.4|6344.2|6341.4|6343.7|6340.9|6
1618336940000|2021-04-13 18:02:20|6343.9|6341.1|6344.2|6341.4|6344.2|6341.4|6343.9|6341.1|4
1618336950000|2021-04-13 18:02:30|6344.4|6341.6|6348.4|6345.6|6348.7|6345.9|6344.4|6341.6|56
1618336960000|2021-04-13 18:02:40|6347.9|6345.1|6346.9|6344.1|6347.9|6345.1|6346.4|6343.6|8
1618336970000|2021-04-13 18:02:50|6347.2|6344.4|6347.9|6345.1|6347.9|6345.1|6346.7|6343.9|4
1618336980000|2021-04-13 18:03:00|6347.7|6344.9|6346.4|6343.6|6347.7|6344.9|6346.4|6343.6|32
1618336990000|2021-04-13 18:03:10|6346.7|6343.9|6346.4|6343.6|6346.7|6343.9|6346.4|6343.6|3
1618337000000|2021-04-13 18:03:20|6346.7|6343.9|6347.2|6344.4|6347.2|6344.4|6346.4|6343.6|25
1618337010000|2021-04-13 18:03:30|6347.4|6344.6|6347.4|6344.6|6347.4|6344.6|6346.9|6344.1|6
1618337020000|2021-04-13 18:03:40|6347.9|6345.1|6348.4|6345.6|6348.7|6345.9|6347.7|6344.9|26
1618337030000|2021-04-13 18:03:50|6347.9|6345.1|6347.7|6344.9|6347.9|6345.1|6347.7|6344.9|10
1618337040000|2021-04-13 18:04:00|6347.4|6344.6|6346.4|6343.6|6347.4|6344.6|6346.4|6343.6|23
1618337050000|2021-04-13 18:04:10|6346.9|6344.1|6346.7|6343.9|6347.2|6344.4|6346.4|6343.6|3
1618337060000|2021-04-13 18:04:20|6346.4|6343.6|6347.4|6344.6|6347.4|6344.6|6346.4|6343.6|22
1618337070000|2021-04-13 18:04:30|6347.2|6344.4|6346.2|6343.4|6347.2|6344.4|6345.4|6342.6|36
1618337080000|2021-04-13 18:04:40|6346.4|6343.6|6345.7|6342.9|6346.4|6343.6|6345.4|6342.6|22
1618337090000|2021-04-13 18:04:50|6345.2|6342.4|6346.2|6343.4|6346.2|6343.4|6344.7|6341.9|17
1618337100000|2021-04-13 18:05:00|6346.7|6343.9|6347.7|6344.9|6347.7|6344.9|6346.4|6343.6|16
1618337110000|2021-04-13 18:05:10|6347.4|6344.6|6352.2|6349.4|6352.7|6349.9|6347.4|6344.6|57
1618337120000|2021-04-13 18:05:20|6352.4|6349.6|6349.4|6346.6|6352.4|6349.6|6349.4|6346.6|25
1618337130000|2021-04-13 18:05:30|6348.9|6346.1|6351.2|6348.4|6351.2|6348.4|6348.9|6346.1|37
1618337140000|2021-04-13 18:05:40|6350.7|6347.9|6350.9|6348.1|6351.4|6348.6|6350.7|6347.9|15
1618337150000|2021-04-13 18:05:50|6351.2|6348.4|6351.2|6348.4|6351.7|6348.9|6350.4|6347.6|19
1618337160000|2021-04-13 18:06:00|6351.4|6348.6|6348.7|6345.9|6351.4|6348.6|6348.7|6345.9|41
1618337170000|2021-04-13 18:06:10|6348.4|6345.6|6349.4|6346.6|6349.9|6347.1|6348.4|6345.6|15
1618337180000|2021-04-13 18:06:20|6348.9|6346.1|6349.4|6346.6|6349.4|6346.6|6348.7|6345.9|9
1618337190000|2021-04-13 18:06:30|||||||||1
1618337200000|2021-04-13 18:06:40|6349.2|6346.4|6348.4|6345.6|6349.2|6346.4|6347.4|6344.6|81
1618337210000|2021-04-13 18:06:50|6348.7|6345.9|6348.2|6345.4|6348.7|6345.9|6348.2|6345.4|14
1618337220000|2021-04-13 18:07:00|6348.4|6345.6|6349.4|6346.6|6350.4|6347.6|6348.2|6345.4|88
1618337230000|2021-04-13 18:07:10|6349.7|6346.9|6349.9|6347.1|6350.2|6347.4|6349.4|6346.6|21
1618337240000|2021-04-13 18:07:20|6350.2|6347.4|6349.7|6346.9|6350.2|6347.4|6349.7|6346.9|0
1618337250000|2021-04-13 18:07:30|6350.4|6347.6|6350.9|6348.1|6351.2|6348.4|6350.4|6347.6|7
1618337260000|2021-04-13 18:07:40|6350.7|6347.9|6351.7|6348.9|6352.7|6349.9|6350.7|6347.9|31
1618337270000|2021-04-13 18:07:50|6351.4|6348.6|6350.4|6347.6|6351.4|6348.6|6350.4|6347.6|37
1618337280000|2021-04-13 18:08:00|6350.2|6347.4|6349.7|6346.9|6350.4|6347.6|6349.7|6346.9|67
1618337290000|2021-04-13 18:08:10|6350.2|6347.4|6348.4|6345.6|6350.7|6347.9|6347.9|6345.1|96
1618337300000|2021-04-13 18:08:20|6348.7|6345.9|6351.2|6348.4|6351.7|6348.9|6348.2|6345.4|43
1618337310000|2021-04-13 18:08:30|6351.4|6348.6|6352.2|6349.4|6353.9|6351.1|6351.4|6348.6|49
1618337320000|2021-04-13 18:08:40|6352.7|6349.9|6352.4|6349.6|6352.9|6350.1|6352.4|6349.6|6
1618337330000|2021-04-13 18:08:50|6352.2|6349.4|6352.4|6349.6|6354.2|6351.4|6352.2|6349.4|604
1618337340000|2021-04-13 18:09:00|6352.2|6349.4|6350.9|6348.1|6352.2|6349.4|6349.9|6347.1|61
1618337350000|2021-04-13 18:09:10|6349.7|6346.9|6348.4|6345.6|6349.7|6346.9|6348.2|6345.4|2201
1618337360000|2021-04-13 18:09:20|6348.7|6345.9|6348.4|6345.6|6348.7|6345.9|6348.4|6345.6|9
1618337370000|2021-04-13 18:09:30|6348.7|6345.9|6349.7|6346.9|6349.7|6346.9|6348.7|6345.9|70
1618337380000|2021-04-13 18:09:40|6350.7|6347.9|6349.7|6346.9|6350.9|6348.1|6349.7|6346.9|17
1618337390000|2021-04-13 18:09:50|6350.2|6347.4|6349.7|6346.9|6350.7|6347.9|6349.7|6346.9|34
1618337400000|2021-04-13 18:10:00|6349.9|6347.1|6350.7|6347.9|6350.7|6347.9|6349.7|6346.9|26
1618337410000|2021-04-13 18:10:10|6350.2|6347.4|6350.7|6347.9|6350.7|6347.9|6350.2|6347.4|29
1618337420000|2021-04-13 18:10:20|6350.2|6347.4|6353.7|6350.9|6353.7|6350.9|6349.7|6346.9|69
1618337430000|2021-04-13 18:10:30|6353.4|6350.6|6351.2|6348.4|6353.4|6350.6|6351.2|6348.4|35
1618337440000|2021-04-13 18:10:40|6351.4|6348.6|6350.7|6347.9|6351.4|6348.6|6350.2|6347.4|1
1618337450000|2021-04-13 18:10:50|6349.7|6346.9|6350.2|6347.4|6351.2|6348.4|6349.7|6346.9|54
1618337460000|2021-04-13 18:11:00|6350.4|6347.6|6349.7|6346.9|6350.7|6347.9|6349.7|6346.9|15
1618337470000|2021-04-13 18:11:10|6349.9|6347.1|6350.4|6347.6|6350.4|6347.6|6349.9|6347.1|4
1618337480000|2021-04-13 18:11:20|6350.7|6347.9|6351.2|6348.4|6351.4|6348.6|6350.2|6347.4|14
1618337490000|2021-04-13 18:11:30|6351.4|6348.6|6352.2|6349.4|6352.7|6349.9|6350.7|6347.9|9
1618337500000|2021-04-13 18:11:40|6351.9|6349.1|6350.7|6347.9|6352.2|6349.4|6350.7|6347.9|5
1618337510000|2021-04-13 18:11:50|6349.7|6346.9|6349.2|6346.4|6349.7|6346.9|6349.2|6346.4|8
1618337520000|2021-04-13 18:12:00|6349.4|6346.6|6348.7|6345.9|6349.4|6346.6|6348.7|6345.9|38
1618337530000|2021-04-13 18:12:10|6349.4|6346.6|6349.4|6346.6|6349.4|6346.6|6349.4|6346.6|27
1618337540000|2021-04-13 18:12:20|6349.2|6346.4|6348.2|6345.4|6349.2|6346.4|6347.7|6344.9|106
1618337550000|2021-04-13 18:12:30|6348.4|6345.6|6347.7|6344.9|6348.4|6345.6|6347.7|6344.9|70
1618337560000|2021-04-13 18:12:40|6347.2|6344.4|6349.4|6346.6|6349.4|6346.6|6346.2|6343.4|23
1618337570000|2021-04-13 18:12:50|6348.7|6345.9|6349.7|6346.9|6349.7|6346.9|6348.7|6345.9|56
1618337580000|2021-04-13 18:13:00|6350.7|6347.9|6348.9|6346.1|6350.7|6347.9|6348.9|6346.1|7
1618337590000|2021-04-13 18:13:10|6349.4|6346.6|6350.2|6347.4|6350.2|6347.4|6349.4|6346.6|13
1618337600000|2021-04-13 18:13:20|6349.7|6346.9|6350.7|6347.9|6350.7|6347.9|6349.7|6346.9|8
1618337610000|2021-04-13 18:13:30|6351.7|6348.9|6350.7|6347.9|6351.7|6348.9|6350.7|6347.9|29
1618337620000|2021-04-13 18:13:40|6351.2|6348.4|6351.7|6348.9|6352.7|6349.9|6351.2|6348.4|25
1618337630000|2021-04-13 18:13:50|6351.9|6349.1|6350.7|6347.9|6352.7|6349.9|6350.7|6347.9|42
1618337640000|2021-04-13 18:14:00|6351.2|6348.4|6352.2|6349.4|6352.7|6349.9|6350.9|6348.1|20
1618337650000|2021-04-13 18:14:10|6352.7|6349.9|6352.2|6349.4|6352.7|6349.9|6352.2|6349.4|6
1618337660000|2021-04-13 18:14:20|6352.4|6349.6|6351.2|6348.4|6352.4|6349.6|6351.2|6348.4|10
1618337670000|2021-04-13 18:14:30|6351.4|6348.6|6350.4|6347.6|6351.4|6348.6|6349.7|6346.9|11
1618337680000|2021-04-13 18:14:40|6350.2|6347.4|6350.2|6347.4|6350.4|6347.6|6350.2|6347.4|3
1618337690000|2021-04-13 18:14:50|6350.7|6347.9|6349.9|6347.1|6350.7|6347.9|6349.7|6346.9|36
1618337700000|2021-04-13 18:15:00|6350.2|6347.4|6351.2|6348.4|6351.4|6348.6|6348.4|6345.6|43
1618337710000|2021-04-13 18:15:10|6351.4|6348.6|6351.2|6348.4|6351.4|6348.6|6351.2|6348.4|3
1618337720000|2021-04-13 18:15:20|6351.4|6348.6|6351.7|6348.9|6351.7|6348.9|6351.2|6348.4|80
1618337730000|2021-04-13 18:15:30|6352.2|6349.4|6351.7|6348.9|6352.9|6350.1|6350.7|6347.9|105
1618337740000|2021-04-13 18:15:40|6351.9|6349.1|6351.2|6348.4|6352.4|6349.6|6351.2|6348.4|46
1618337750000|2021-04-13 18:15:50|6350.7|6347.9|6350.7|6347.9|6351.2|6348.4|6350.7|6347.9|5
1618337760000|2021-04-13 18:16:00|6350.9|6348.1|6351.2|6348.4|6351.7|6348.9|6350.9|6348.1|56
1618337770000|2021-04-13 18:16:10|6351.4|6348.6|6352.4|6349.6|6352.7|6349.9|6351.4|6348.6|19
1618337780000|2021-04-13 18:16:20|6352.2|6349.4|6352.4|6349.6|6352.7|6349.9|6352.2|6349.4|4
1618337790000|2021-04-13 18:16:30|6352.7|6349.9|6352.7|6349.9|6353.7|6350.9|6352.4|6349.6|163
1618337800000|2021-04-13 18:16:40|6351.7|6348.9|6351.2|6348.4|6351.7|6348.9|6350.7|6347.9|23
1618337810000|2021-04-13 18:16:50|6351.4|6348.6|6351.2|6348.4|6351.4|6348.6|6350.4|6347.6|6
1618337820000|2021-04-13 18:17:00|6350.9|6348.1|6348.9|6346.1|6350.9|6348.1|6348.9|6346.1|136
1618337830000|2021-04-13 18:17:10|6349.2|6346.4|6352.2|6349.4|6352.2|6349.4|6349.2|6346.4|43
1618337840000|2021-04-13 18:17:20|6351.9|6349.1|6354.2|6351.4|6354.9|6352.1|6351.9|6349.1|34
1618337850000|2021-04-13 18:17:30|6353.9|6351.1|6357.7|6354.9|6357.9|6355.1|6353.4|6350.6|1244
1618337860000|2021-04-13 18:17:40|6357.9|6355.1|6357.2|6354.4|6358.2|6355.4|6356.2|6353.4|629
1618337870000|2021-04-13 18:17:50|6357.4|6354.6|6356.9|6354.1|6358.2|6355.4|6356.9|6354.1|45
1618337880000|2021-04-13 18:18:00|6357.2|6354.4|6357.9|6355.1|6359.2|6356.4|6357.2|6354.4|598
1618337890000|2021-04-13 18:18:10|6357.7|6354.9|6358.2|6355.4|6358.7|6355.9|6357.4|6354.6|53
1618337900000|2021-04-13 18:18:20|6358.4|6355.6|6358.9|6356.1|6359.4|6356.6|6357.9|6355.1|33
1618337910000|2021-04-13 18:18:30|6358.7|6355.9|6358.2|6355.4|6358.9|6356.1|6357.2|6354.4|487
1618337920000|2021-04-13 18:18:40|6357.7|6354.9|6357.4|6354.6|6357.7|6354.9|6357.4|6354.6|213
1618337930000|2021-04-13 18:18:50|6357.2|6354.4|6359.2|6356.4|6359.2|6356.4|6357.2|6354.4|13
1618337940000|2021-04-13 18:19:00|6358.7|6355.9|6360.2|6357.4|6360.2|6357.4|6358.7|6355.9|34
1618337950000|2021-04-13 18:19:10|6360.4|6357.6|6362.2|6359.4|6362.2|6359.4|6360.2|6357.4|209
1618337960000|2021-04-13 18:19:20|6361.7|6358.9|6359.2|6356.4|6362.2|6359.4|6359.2|6356.4|225
1618337970000|2021-04-13 18:19:30|6359.4|6356.6|6360.2|6357.4|6360.7|6357.9|6359.4|6356.6|19
1618337980000|2021-04-13 18:19:40|6360.4|6357.6|6361.2|6358.4|6361.2|6358.4|6360.4|6357.6|106
1618337990000|2021-04-13 18:19:50|6360.7|6357.9|6362.2|6359.4|6362.2|6359.4|6360.4|6357.6|107
1618338000000|2021-04-13 18:20:00|6361.4|6358.6|6362.7|6359.9|6363.4|6360.6|6361.2|6358.4|146
1618338010000|2021-04-13 18:20:10|6362.9|6360.1|6360.2|6357.4|6363.4|6360.6|6360.2|6357.4|187
1618338020000|2021-04-13 18:20:20|6360.7|6357.9|6363.2|6360.4|6363.2|6360.4|6360.7|6357.9|79
1618338030000|2021-04-13 18:20:30|6362.9|6360.1|6362.7|6359.9|6363.4|6360.6|6362.4|6359.6|91
1618338040000|2021-04-13 18:20:40|6361.4|6358.6|6361.4|6358.6|6362.2|6359.4|6361.2|6358.4|124
1618338050000|2021-04-13 18:20:50|6361.9|6359.1|6361.2|6358.4|6361.9|6359.1|6360.4|6357.6|19
1618338060000|2021-04-13 18:21:00|6360.4|6357.6|6360.7|6357.9|6361.2|6358.4|6360.4|6357.6|22
1618338070000|2021-04-13 18:21:10|6360.4|6357.6|6358.7|6355.9|6360.4|6357.6|6358.7|6355.9|133
1618338080000|2021-04-13 18:21:20|6358.9|6356.1|6361.2|6358.4|6361.2|6358.4|6358.7|6355.9|237
1618338090000|2021-04-13 18:21:30|6361.9|6359.1|6363.2|6360.4|6363.2|6360.4|6361.9|6359.1|17
1618338100000|2021-04-13 18:21:40|6363.4|6360.6|6363.2|6360.4|6364.2|6361.4|6362.4|6359.6|211
1618338110000|2021-04-13 18:21:50|6362.9|6360.1|6362.9|6360.1|6363.2|6360.4|6362.7|6359.9|115
1618338120000|2021-04-13 18:22:00|6363.2|6360.4|6362.2|6359.4|6363.7|6360.9|6362.2|6359.4|243
1618338130000|2021-04-13 18:22:10|6362.7|6359.9|6361.7|6358.9|6362.7|6359.9|6361.4|6358.6|32
1618338140000|2021-04-13 18:22:20|6361.4|6358.6|6361.2|6358.4|6362.2|6359.4|6360.4|6357.6|51
1618338150000|2021-04-13 18:22:30|6360.9|6358.1|6361.4|6358.6|6361.4|6358.6|6360.4|6357.6|134
1618338160000|2021-04-13 18:22:40|6362.2|6359.4|6361.9|6359.1|6362.2|6359.4|6361.4|6358.6|201
1618338170000|2021-04-13 18:22:50|6361.7|6358.9|6360.2|6357.4|6361.7|6358.9|6360.2|6357.4|11
1618338180000|2021-04-13 18:23:00|6360.4|6357.6|6359.4|6356.6|6360.4|6357.6|6358.4|6355.6|88
1618338190000|2021-04-13 18:23:10|6359.7|6356.9|6357.4|6354.6|6359.7|6356.9|6357.2|6354.4|476
1618338200000|2021-04-13 18:23:20|6357.2|6354.4|6356.9|6354.1|6357.4|6354.6|6356.2|6353.4|167
1618338210000|2021-04-13 18:23:30|6357.2|6354.4|6356.9|6354.1|6357.4|6354.6|6356.7|6353.9|91
1618338220000|2021-04-13 18:23:40|6357.2|6354.4|6356.4|6353.6|6357.2|6354.4|6355.4|6352.6|99
1618338230000|2021-04-13 18:23:50|6355.9|6353.1|6355.4|6352.6|6356.7|6353.9|6355.4|6352.6|314
1618338240000|2021-04-13 18:24:00|6355.7|6352.9|6355.7|6352.9|6356.4|6353.6|6355.7|6352.9|391
1618338250000|2021-04-13 18:24:10|6355.9|6353.1|6356.4|6353.6|6356.4|6353.6|6355.4|6352.6|28
1618338260000|2021-04-13 18:24:20|6355.9|6353.1|6358.7|6355.9|6358.7|6355.9|6355.9|6353.1|215
1618338270000|2021-04-13 18:24:30|6358.9|6356.1|6359.2|6356.4|6359.7|6356.9|6357.9|6355.1|170
1618338280000|2021-04-13 18:24:40|6358.9|6356.1|6356.7|6353.9|6360.2|6357.4|6355.9|6353.1|180
1618338290000|2021-04-13 18:24:50|6356.4|6353.6|6355.4|6352.6|6356.4|6353.6|6354.9|6352.1|175
1618338300000|2021-04-13 18:25:00|6355.2|6352.4|6354.7|6351.9|6355.4|6352.6|6352.1|6349.3|216
1618338310000|2021-04-13 18:25:10|6354.9|6352.1|6353.7|6350.9|6355.7|6352.9|6353.7|6350.9|57
1618338320000|2021-04-13 18:25:20|6354.7|6351.9|6352.7|6349.9|6354.7|6351.9|6352.7|6349.9|166
1618338330000|2021-04-13 18:25:30|6351.9|6349.1|6349.1|6346.3|6352.4|6349.6|6349.1|6346.3|98
1618338340000|2021-04-13 18:25:40|6349.4|6346.6|6347.7|6344.9|6349.7|6346.9|6347.7|6344.9|103
1618338350000|2021-04-13 18:25:50|6347.2|6344.4|6349.2|6346.4|6349.4|6346.6|6347.2|6344.4|187
1618338360000|2021-04-13 18:26:00|6349.7|6346.9|6347.2|6344.4|6349.9|6347.1|6346.9|6344.1|211
1618338370000|2021-04-13 18:26:10|6347.7|6344.9|6347.9|6345.1|6348.7|6345.9|6347.7|6344.9|83
1618338380000|2021-04-13 18:26:20|6347.2|6344.4|6348.7|6345.9|6348.7|6345.9|6346.9|6344.1|176
1618338390000|2021-04-13 18:26:30|6348.9|6346.1|6350.4|6347.6|6351.7|6348.9|6348.9|6346.1|296
1618338400000|2021-04-13 18:26:40|6350.7|6347.9|6351.7|6348.9|6351.7|6348.9|6349.9|6347.1|82
1618338410000|2021-04-13 18:26:50|6351.2|6348.4|6353.9|6351.1|6353.9|6351.1|6350.7|6347.9|205
1618338420000|2021-04-13 18:27:00|6353.6|6350.8|6350.4|6347.6|6353.6|6350.8|6350.1|6347.3|242
1618338430000|2021-04-13 18:27:10|6350.9|6348.1|6351.4|6348.6|6351.9|6349.1|6350.1|6347.3|61
1618338440000|2021-04-13 18:27:20|6351.1|6348.3|6352.9|6350.1|6352.9|6350.1|6351.1|6348.3|167
1618338450000|2021-04-13 18:27:30|6352.1|6349.3|6353.1|6350.3|6354.7|6351.9|6352.1|6349.3|148
1618338460000|2021-04-13 18:27:40|6352.4|6349.6|6351.4|6348.6|6352.9|6350.1|6351.1|6348.3|110
1618338470000|2021-04-13 18:27:50|6351.1|6348.3|6353.4|6350.6|6353.9|6351.1|6351.1|6348.3|235
1618338480000|2021-04-13 18:28:00|6353.7|6350.9|6346.4|6343.6|6353.7|6350.9|6345.9|6343.1|472
1618338490000|2021-04-13 18:28:10|6346.7|6343.9|6345.7|6342.9|6346.9|6344.1|6344.7|6341.9|635
1618338500000|2021-04-13 18:28:20|6345.9|6343.1|6349.9|6347.1|6349.9|6347.1|6345.9|6343.1|357
1618338510000|2021-04-13 18:28:30|6349.7|6346.9|6347.9|6345.1|6349.9|6347.1|6347.6|6344.8|529
1618338520000|2021-04-13 18:28:40|6348.6|6345.8|6350.6|6347.8|6350.6|6347.8|6348.6|6345.8|458
1618338530000|2021-04-13 18:28:50|6350.1|6347.3|6349.6|6346.8|6350.6|6347.8|6348.6|6345.8|1667
1618338540000|2021-04-13 18:29:00|6349.1|6346.3|6350.2|6347.4|6351.4|6348.6|6349.1|6346.3|1839
1618338550000|2021-04-13 18:29:10|6350.4|6347.6|6348.6|6345.8|6350.4|6347.6|6348.2|6345.4|1330
1618338560000|2021-04-13 18:29:20|6349.2|6346.4|6349.9|6347.1|6350.6|6347.8|6348.6|6345.8|331
1618338570000|2021-04-13 18:29:30|6349.6|6346.8|6349.6|6346.8|6350.2|6347.4|6348.6|6345.8|888
1618338580000|2021-04-13 18:29:40|6349.1|6346.3|6350.4|6347.6|6350.4|6347.6|6349.1|6346.3|296
1618338590000|2021-04-13 18:29:50|6350.6|6347.8|6350.2|6347.4|6350.6|6347.8|6348.6|6345.8|513
1618338600000|2021-04-13 18:30:00|6349.9|6347.1|6353.2|6350.4|6354.2|6351.4|6349.4|6346.6|432
1618338610000|2021-04-13 18:30:10|6352.7|6349.9|6355.4|6352.6|6355.4|6352.6|6352.4|6349.6|236
1618338620000|2021-04-13 18:30:20|6355.7|6352.9|6356.4|6353.6|6357.4|6354.6|6355.7|6352.9|145
1618338630000|2021-04-13 18:30:30|6357.2|6354.4|6356.6|6353.8|6357.4|6354.6|6356.6|6353.8|39
1618338640000|2021-04-13 18:30:40|6356.4|6353.6|6355.9|6353.1|6356.4|6353.6|6355.4|6352.6|18
1618338650000|2021-04-13 18:30:50|6355.4|6352.6|6357.2|6354.4|6357.2|6354.4|6355.4|6352.6|8
1618338660000|2021-04-13 18:31:00|6358.2|6355.4|6357.4|6354.6|6358.2|6355.4|6357.2|6354.4|90
1618338670000|2021-04-13 18:31:10|6357.2|6354.4|6355.7|6352.9|6357.2|6354.4|6355.7|6352.9|58
1618338680000|2021-04-13 18:31:20|6355.9|6353.1|6356.4|6353.6|6356.4|6353.6|6355.9|6353.1|4
1618338690000|2021-04-13 18:31:30|6355.9|6353.1|6355.9|6353.1|6355.9|6353.1|6355.4|6352.6|81
1618338700000|2021-04-13 18:31:40|6356.2|6353.4|6357.2|6354.4|6357.2|6354.4|6356.2|6353.4|13
1618338710000|2021-04-13 18:31:50|6356.9|6354.1|6357.2|6354.4|6357.2|6354.4|6356.4|6353.6|29
1618338720000|2021-04-13 18:32:00|6357.4|6354.6|6357.9|6355.1|6358.2|6355.4|6356.6|6353.8|116
1618338730000|2021-04-13 18:32:10|6358.7|6355.9|6359.9|6357.1|6360.2|6357.4|6358.4|6355.6|169
1618338740000|2021-04-13 18:32:20|6359.7|6356.9|6360.7|6357.9|6361.2|6358.4|6359.7|6356.9|599
1618338750000|2021-04-13 18:32:30|6361.2|6358.4|6361.2|6358.4|6362.2|6359.4|6361.2|6358.4|232
1618338760000|2021-04-13 18:32:40|6362.2|6359.4|6362.9|6360.1|6363.9|6361.1|6362.2|6359.4|423
1618338770000|2021-04-13 18:32:50|6363.4|6360.6|6363.9|6361.1|6363.9|6361.1|6363.4|6360.6|11
1618338780000|2021-04-13 18:33:00|6363.7|6360.9|6363.9|6361.1|6364.7|6361.9|6362.9|6360.1|61
1618338790000|2021-04-13 18:33:10|6364.2|6361.4|6363.9|6361.1|6364.9|6362.1|6363.9|6361.1|44
1618338800000|2021-04-13 18:33:20|6363.7|6360.9|6363.4|6360.6|6363.7|6360.9|6363.2|6360.4|7
1618338810000|2021-04-13 18:33:30|6363.2|6360.4|6363.2|6360.4|6363.2|6360.4|6362.9|6360.1|1
1618338820000|2021-04-13 18:33:40|6363.9|6361.1|6362.2|6359.4|6363.9|6361.1|6361.9|6359.1|12
1618338830000|2021-04-13 18:33:50|6361.9|6359.1|6361.2|6358.4|6362.2|6359.4|6360.9|6358.1|6
1618338840000|2021-04-13 18:34:00|6360.9|6358.1|6359.9|6357.1|6360.9|6358.1|6358.9|6356.1|31
1618338850000|2021-04-13 18:34:10|6360.4|6357.6|6360.2|6357.4|6360.4|6357.6|6359.9|6357.1|7
1618338860000|2021-04-13 18:34:20|6360.4|6357.6|6359.7|6356.9|6360.9|6358.1|6359.4|6356.6|107
1618338870000|2021-04-13 18:34:30|6359.4|6356.6|6359.7|6356.9|6359.7|6356.9|6359.2|6356.4|3
1618338880000|2021-04-13 18:34:40|6359.2|6356.4|6357.7|6354.9|6359.2|6356.4|6357.7|6354.9|35
1618338890000|2021-04-13 18:34:50|6357.9|6355.1|6359.2|6356.4|6359.2|6356.4|6357.9|6355.1|43
1618338900000|2021-04-13 18:35:00|6358.9|6356.1|6360.2|6357.4|6360.2|6357.4|6358.9|6356.1|6
1618338910000|2021-04-13 18:35:10|6359.9|6357.1|6358.9|6356.1|6359.9|6357.1|6358.9|6356.1|39
1618338920000|2021-04-13 18:35:20|||||||||1
1618338940000|2021-04-13 18:35:40|6359.1|6356.3|6358.9|6356.1|6359.1|6356.3|6358.9|6356.1|4
1618338950000|2021-04-13 18:35:50|6358.7|6355.9|6358.4|6355.6|6358.9|6356.1|6358.4|6355.6|6
1618338960000|2021-04-13 18:36:00|6357.9|6355.1|6358.7|6355.9|6358.7|6355.9|6357.9|6355.1|6
1618338970000|2021-04-13 18:36:10|6358.9|6356.1|6360.9|6358.1|6360.9|6358.1|6358.9|6356.1|41
1618338980000|2021-04-13 18:36:20|6361.2|6358.4|6360.9|6358.1|6361.2|6358.4|6360.9|6358.1|7
1618338990000|2021-04-13 18:36:30|6361.2|6358.4|6361.2|6358.4|6361.2|6358.4|6361.2|6358.4|9
1618339000000|2021-04-13 18:36:40|6360.9|6358.1|6360.9|6358.1|6360.9|6358.1|6359.9|6357.1|22
1618339010000|2021-04-13 18:36:50|6360.4|6357.6|6361.7|6358.9|6361.7|6358.9|6360.4|6357.6|1
1618339020000|2021-04-13 18:37:00|6361.9|6359.1|6363.9|6361.1|6363.9|6361.1|6360.9|6358.1|126
1618339030000|2021-04-13 18:37:10|6363.7|6360.9|6363.9|6361.1|6363.9|6361.1|6363.1|6360.3|109
1618339040000|2021-04-13 18:37:20|6363.6|6360.8|6362.9|6360.1|6363.6|6360.8|6362.9|6360.1|3
1618339060000|2021-04-13 18:37:40|6363.4|6360.6|6363.9|6361.1|6363.9|6361.1|6363.4|6360.6|3
1618339070000|2021-04-13 18:37:50|||||||||1
1618339080000|2021-04-13 18:38:00|6363.6|6360.8|6363.1|6360.3|6363.6|6360.8|6363.1|6360.3|13
1618339090000|2021-04-13 18:38:10|6363.4|6360.6|6363.9|6361.1|6363.9|6361.1|6362.6|6359.8|13
1618339100000|2021-04-13 18:38:20|6364.1|6361.3|6364.4|6361.6|6364.4|6361.6|6363.9|6361.1|3
1618339110000|2021-04-13 18:38:30|6364.2|6361.4|6363.9|6361.1|6364.4|6361.6|6363.1|6360.3|82
1618339130000|2021-04-13 18:38:50|6363.4|6360.6|6363.4|6360.6|6363.4|6360.6|6363.4|6360.6|20
1618339140000|2021-04-13 18:39:00|6362.9|6360.1|6364.9|6362.1|6364.9|6362.1|6362.9|6360.1|27
1618339150000|2021-04-13 18:39:10|||||||||1
1618339160000|2021-04-13 18:39:20|||||||||8
1618339170000|2021-04-13 18:39:30|||||||||5
1618339180000|2021-04-13 18:39:40|6364.4|6361.6|6363.9|6361.1|6364.4|6361.6|6363.9|6361.1|14
1618339190000|2021-04-13 18:39:50|||||||||2
1618339200000|2021-04-13 18:40:00|6364.9|6362.1|6364.9|6362.1|6364.9|6362.1|6364.9|6362.1|2
1618339210000|2021-04-13 18:40:10|6364.7|6361.9|6365.4|6362.6|6365.4|6362.6|6364.7|6361.9|7
1618339220000|2021-04-13 18:40:20|6365.9|6363.1|6367.7|6364.9|6367.9|6365.1|6365.9|6363.1|95
1618339230000|2021-04-13 18:40:30|6367.2|6364.4|6366.9|6364.1|6367.7|6364.9|6366.4|6363.6|62
1618339240000|2021-04-13 18:40:40|6366.6|6363.8|6365.9|6363.1|6366.6|6363.8|6364.1|6361.3|215
1618339250000|2021-04-13 18:40:50|6363.7|6359.7|6363.9|6361.1|6363.9|6361.1|6362.1|6359.3|295
1618339260000|2021-04-13 18:41:00|6364.7|6361.9|6365.9|6363.1|6365.9|6363.1|6364.7|6361.9|44
1618339270000|2021-04-13 18:41:10|6365.6|6362.8|6365.9|6363.1|6365.9|6363.1|6365.1|6362.3|245
1618339280000|2021-04-13 18:41:20|6366.2|6363.4|6366.9|6364.1|6366.9|6364.1|6366.2|6363.4|206
1618339290000|2021-04-13 18:41:30|6367.4|6364.6|6366.9|6364.1|6367.7|6364.9|6366.9|6364.1|16
1618339300000|2021-04-13 18:41:40|6367.2|6364.4|6366.9|6364.1|6367.2|6364.4|6366.9|6364.1|0
1618339310000|2021-04-13 18:41:50|6367.2|6364.4|6366.1|6363.3|6367.2|6364.4|6366.1|6363.3|3
1618339320000|2021-04-13 18:42:00|6366.4|6363.6|6366.6|6363.8|6366.6|6363.8|6366.4|6363.6|0
1618339330000|2021-04-13 18:42:10|6366.4|6363.6|6365.9|6363.1|6366.4|6363.6|6365.6|6362.8|9
1618339340000|2021-04-13 18:42:20|||||||||2
1618339370000|2021-04-13 18:42:50|6366.1|6363.3|6366.6|6363.8|6366.6|6363.8|6366.1|6363.3|3
1618339380000|2021-04-13 18:43:00|6366.9|6364.1|6366.9|6364.1|6366.9|6364.1|6366.9|6364.1|11
1618339390000|2021-04-13 18:43:10|6366.4|6363.6|6366.4|6363.6|6366.4|6363.6|6366.1|6363.3|8
1618339400000|2021-04-13 18:43:20|6365.9|6363.1|6365.9|6363.1|6365.9|6363.1|6365.9|6363.1|3
1618339410000|2021-04-13 18:43:30|6365.6|6362.8|6365.4|6362.6|6365.6|6362.8|6365.1|6362.3|2
1618339420000|2021-04-13 18:43:40|6364.9|6362.1|6365.4|6362.6|6365.4|6362.6|6364.9|6362.1|0
1618339430000|2021-04-13 18:43:50|6365.1|6362.3|6365.1|6362.3|6365.6|6362.8|6365.1|6362.3|2
1618339440000|2021-04-13 18:44:00|6364.9|6362.1|6366.1|6363.3|6366.4|6363.6|6364.9|6362.1|22
1618339450000|2021-04-13 18:44:10|6365.9|6363.1|6365.9|6363.1|6366.1|6363.3|6365.9|6363.1|30
1618339460000|2021-04-13 18:44:20|||||||||1
1618339470000|2021-04-13 18:44:30|6365.6|6362.8|6365.6|6362.8|6365.9|6363.1|6365.6|6362.8|1
1618339480000|2021-04-13 18:44:40|6365.9|6363.1|6366.6|6363.8|6366.6|6363.8|6365.9|6363.1|3
1618339490000|2021-04-13 18:44:50|||||||||2
1618339500000|2021-04-13 18:45:00|6367.1|6364.3|6367.9|6365.1|6367.9|6365.1|6367.1|6364.3|38
1618339510000|2021-04-13 18:45:10|6367.6|6364.8|6367.6|6364.8|6367.9|6365.1|6367.1|6364.3|26
1618339520000|2021-04-13 18:45:20|6367.4|6364.6|6367.1|6364.3|6367.4|6364.6|6367.1|6364.3|29
1618339530000|2021-04-13 18:45:30|6367.4|6364.6|6367.4|6364.6|6367.4|6364.6|6367.1|6364.3|0
1618339540000|2021-04-13 18:45:40|6367.1|6364.3|6366.9|6364.1|6367.1|6364.3|6366.9|6364.1|0
1618339560000|2021-04-13 18:46:00|6367.1|6364.3|6367.4|6364.6|6367.4|6364.6|6367.1|6364.3|5
1618339570000|2021-04-13 18:46:10|6366.9|6364.1|6367.9|6365.1|6367.9|6365.1|6366.9|6364.1|2
1618339580000|2021-04-13 18:46:20|6366.9|6364.1|6366.1|6363.3|6366.9|6364.1|6366.1|6363.3|69
1618339590000|2021-04-13 18:46:30|||||||||3
1618339600000|2021-04-13 18:46:40|||||||||2
1618339610000|2021-04-13 18:46:50|||||||||5
1618339620000|2021-04-13 18:47:00|6366.9|6364.1|6366.1|6363.3|6366.9|6364.1|6366.1|6363.3|20
1618339630000|2021-04-13 18:47:10|6366.6|6363.8|6367.1|6364.3|6367.1|6364.3|6366.6|6363.8|4
1618339640000|2021-04-13 18:47:20|6366.1|6363.3|6366.1|6363.3|6366.1|6363.3|6366.1|6363.3|51
1618339650000|2021-04-13 18:47:30|6366.6|6363.8|6367.9|6365.1|6367.9|6365.1|6366.6|6363.8|120
1618339660000|2021-04-13 18:47:40|6367.1|6364.3|6366.1|6363.3|6367.1|6364.3|6366.1|6363.3|65
1618339680000|2021-04-13 18:48:00|6366.6|6363.8|6368.1|6365.3|6368.4|6365.6|6366.1|6363.3|95
1618339690000|2021-04-13 18:48:10|6368.4|6365.6|6368.9|6366.1|6369.9|6367.1|6368.4|6365.6|53
1618339700000|2021-04-13 18:48:20|6368.6|6365.8|6368.9|6366.1|6368.9|6366.1|6368.6|6365.8|2
1618339710000|2021-04-13 18:48:30|6369.4|6366.6|6368.9|6366.1|6369.4|6366.6|6368.9|6366.1|4
1618339730000|2021-04-13 18:48:50|6368.6|6365.8|6366.9|6364.1|6368.6|6365.8|6366.9|6364.1|67
1618339750000|2021-04-13 18:49:10|6367.1|6364.3|6367.1|6364.3|6367.1|6364.3|6367.1|6364.3|0
1618339770000|2021-04-13 18:49:30|6366.9|6364.1|6366.9|6364.1|6366.9|6364.1|6366.9|6364.1|1
1618339780000|2021-04-13 18:49:40|6367.1|6364.3|6366.9|6364.1|6367.1|6364.3|6366.6|6363.8|1
1618339790000|2021-04-13 18:49:50|6366.4|6363.6|6366.9|6364.1|6366.9|6364.1|6365.9|6363.1|12
1618339800000|2021-04-13 18:50:00|6366.6|6363.8|6369.4|6366.6|6369.4|6366.6|6366.6|6363.8|115
1618339810000|2021-04-13 18:50:10|6369.1|6366.3|6369.4|6366.6|6369.4|6366.6|6369.1|6366.3|1
1618339820000|2021-04-13 18:50:20|6368.1|6365.3|6368.1|6365.3|6368.1|6365.3|6368.1|6365.3|42
1618339830000|2021-04-13 18:50:30|6368.9|6366.1|6369.1|6366.3|6369.6|6366.8|6368.9|6366.1|10
1618339840000|2021-04-13 18:50:40|6369.9|6367.1|6370.6|6367.8|6370.6|6367.8|6369.9|6367.1|5
1618339850000|2021-04-13 18:50:50|6370.1|6367.3|6370.1|6367.3|6370.1|6367.3|6370.1|6367.3|1
1618339860000|2021-04-13 18:51:00|||||||||1
1618339870000|2021-04-13 18:51:10|6369.9|6367.1|6369.9|6367.1|6369.9|6367.1|6369.9|6367.1|0
1618339880000|2021-04-13 18:51:20|6370.1|6367.3|6370.1|6367.3|6370.1|6367.3|6370.1|6367.3|2
1618339890000|2021-04-13 18:51:30|6369.9|6367.1|6369.9|6367.1|6369.9|6367.1|6369.9|6367.1|0
1618339900000|2021-04-13 18:51:40|6370.1|6367.3|6370.9|6368.1|6370.9|6368.1|6369.9|6367.1|9
1618339910000|2021-04-13 18:51:50|6371.1|6368.3|6370.4|6367.6|6371.1|6368.3|6370.4|6367.6|11
1618339920000|2021-04-13 18:52:00|6370.6|6367.8|6370.9|6368.1|6370.9|6368.1|6370.6|6367.8|0
1618339930000|2021-04-13 18:52:10|6370.4|6367.6|6370.4|6367.6|6370.4|6367.6|6369.9|6367.1|61
1618339940000|2021-04-13 18:52:20|||||||||1
1618339950000|2021-04-13 18:52:30|6369.9|6367.1|6367.9|6365.1|6369.9|6367.1|6367.9|6365.1|10
1618339960000|2021-04-13 18:52:40|6367.6|6364.8|6368.6|6365.8|6368.6|6365.8|6367.6|6364.8|4
1618339980000|2021-04-13 18:53:00|6368.9|6366.1|6368.4|6365.6|6368.9|6366.1|6368.4|6365.6|10
1618339990000|2021-04-13 18:53:10|6368.1|6365.3|6367.4|6364.6|6368.1|6365.3|6367.4|6364.6|1
1618340000000|2021-04-13 18:53:20|6367.1|6364.3|6367.9|6365.1|6367.9|6365.1|6367.1|6364.3|18
1618340010000|2021-04-13 18:53:30|6367.4|6364.6|6367.4|6364.6|6367.4|6364.6|6367.4|6364.6|6
1618340020000|2021-04-13 18:53:40|6367.9|6365.1|6366.6|6363.8|6367.9|6365.1|6366.4|6363.6|25
1618340030000|2021-04-13 18:53:50|6366.9|6364.1|6366.1|6363.3|6366.9|6364.1|6366.1|6363.3|3
1618340040000|2021-04-13 18:54:00|6365.9|6363.1|6365.9|6363.1|6366.9|6364.1|6365.9|6363.1|51
1618340050000|2021-04-13 18:54:10|6366.4|6363.6|6366.4|6363.6|6366.9|6364.1|6365.9|6363.1|51
1618340060000|2021-04-13 18:54:20|6366.5|6362.5|6366.1|6363.3|6366.5|6363.3|6366.1|6362.5|0
1618340070000|2021-04-13 18:54:30|6365.9|6363.1|6365.9|6363.1|6365.9|6363.1|6365.9|6363.1|0
1618340080000|2021-04-13 18:54:40|6365.6|6362.8|6364.9|6362.1|6365.6|6362.8|6364.9|6362.1|2
1618340090000|2021-04-13 18:54:50|6364.6|6361.8|6364.9|6362.1|6364.9|6362.1|6364.4|6361.6|6
1618340100000|2021-04-13 18:55:00|6364.6|6361.8|6364.9|6362.1|6364.9|6362.1|6364.6|6361.8|1
1618340130000|2021-04-13 18:55:30|||||||||1
1618340140000|2021-04-13 18:55:40|6365.6|6362.8|6365.9|6363.1|6365.9|6363.1|6365.1|6362.3|42
1618340150000|2021-04-13 18:55:50|6365.6|6362.8|6365.9|6363.1|6365.9|6363.1|6365.6|6362.8|5
1618340180000|2021-04-13 18:56:20|6366.1|6363.3|6366.9|6364.1|6366.9|6364.1|6366.1|6363.3|5
1618340190000|2021-04-13 18:56:30|6367.1|6364.3|6366.4|6363.6|6367.4|6364.6|6366.1|6363.3|10
1618340200000|2021-04-13 18:56:40|6366.1|6363.3|6365.9|6363.1|6366.1|6363.3|6365.9|6363.1|1
1618340220000|2021-04-13 18:57:00|6365.6|6362.8|6365.6|6362.8|6365.6|6362.8|6365.1|6362.3|3
1618340230000|2021-04-13 18:57:10|6365.9|6363.1|6365.6|6362.8|6365.9|6363.1|6365.6|6362.8|1
1618340240000|2021-04-13 18:57:20|6365.9|6363.1|6365.9|6363.1|6365.9|6363.1|6365.9|6363.1|7
1618340250000|2021-04-13 18:57:30|6366.1|6363.3|6365.9|6363.1|6366.1|6363.3|6365.9|6363.1|5
1618340260000|2021-04-13 18:57:40|6365.6|6362.8|6365.9|6363.1|6365.9|6363.1|6365.6|6362.8|0
1618340280000|2021-04-13 18:58:00|6366.4|6363.6|6366.6|6363.8|6366.6|6363.8|6366.4|6363.6|1
1618340290000|2021-04-13 18:58:10|6366.9|6364.1|6366.6|6363.8|6366.9|6364.1|6366.6|6363.8|0
1618340300000|2021-04-13 18:58:20|6366.9|6364.1|6366.9|6364.1|6366.9|6364.1|6366.9|6364.1|9
1618340330000|2021-04-13 18:58:50|||||||||3
1618340340000|2021-04-13 18:59:00|6366.6|6363.8|6365.9|6363.1|6366.6|6363.8|6365.9|6363.1|4
1618340350000|2021-04-13 18:59:10|6366.1|6363.3|6365.9|6363.1|6366.4|6363.6|6365.9|6363.1|1
1618340370000|2021-04-13 18:59:30|6366.6|6363.8|6366.1|6363.3|6366.6|6363.8|6366.1|6363.3|0
1618340380000|2021-04-13 18:59:40|6365.6|6362.8|6364.9|6362.1|6365.6|6362.8|6364.9|6362.1|0
1618340390000|2021-04-13 18:59:50|6364.4|6361.6|6364.1|6361.3|6364.4|6361.6|6364.1|6361.3|20
1618340400000|2021-04-13 19:00:00|6363.9|6361.1|6365.6|6362.8|6365.6|6362.8|6363.9|6361.1|5
1618340410000|2021-04-13 19:00:10|6365.1|6362.3|6365.1|6362.3|6365.1|6362.3|6365.1|6362.3|17
1618340420000|2021-04-13 19:00:20|6365.9|6363.1|6366.1|6363.3|6366.9|6364.1|6365.6|6362.8|1
1618340430000|2021-04-13 19:00:30|6366.6|6363.8|6366.9|6364.1|6366.9|6364.1|6366.6|6363.8|3
1618340440000|2021-04-13 19:00:40|6366.6|6363.8|6366.6|6363.8|6366.9|6364.1|6366.6|6363.8|1
1618340450000|2021-04-13 19:00:50|6366.9|6364.1|6367.1|6364.3|6367.1|6364.3|6366.9|6364.1|31
1618340460000|2021-04-13 19:01:00|6366.9|6364.1|6366.9|6364.1|6366.9|6364.1|6366.9|6364.1|0
1618340490000|2021-04-13 19:01:30|6367.1|6364.3|6367.4|6364.6|6367.9|6365.1|6367.1|6364.3|1
1618340500000|2021-04-13 19:01:40|6367.6|6364.8|6367.9|6365.1|6367.9|6365.1|6367.6|6364.8|2
1618340510000|2021-04-13 19:01:50|6368.1|6365.3|6368.9|6366.1|6368.9|6366.1|6368.1|6365.3|3
1618340520000|2021-04-13 19:02:00|||||||||1
1618340530000|2021-04-13 19:02:10|6369.1|6366.3|6368.9|6366.1|6369.1|6366.3|6368.9|6366.1|11
1618340540000|2021-04-13 19:02:20|6369.1|6366.3|6368.9|6366.1|6369.1|6366.3|6368.9|6366.1|0
1618340550000|2021-04-13 19:02:30|||||||||5
1618340560000|2021-04-13 19:02:40|6367.9|6365.1|6367.9|6365.1|6368.1|6365.3|6367.9|6365.1|14
1618340570000|2021-04-13 19:02:50|6367.4|6364.6|6367.1|6364.3|6367.4|6364.6|6367.1|6364.3|0
1618340580000|2021-04-13 19:03:00|6366.9|6364.1|6366.9|6364.1|6366.9|6364.1|6366.9|6364.1|0
1618340590000|2021-04-13 19:03:10|6366.4|6363.6|6366.9|6364.1|6366.9|6364.1|6366.1|6363.3|3
1618340630000|2021-04-13 19:03:50|6367.9|6365.1|6367.9|6365.1|6367.9|6365.1|6367.9|6365.1|1
1618340640000|2021-04-13 19:04:00|6368.1|6365.3|6368.9|6366.1|6368.9|6366.1|6368.1|6365.3|2
1618340650000|2021-04-13 19:04:10|6369.1|6366.3|6367.6|6364.8|6369.1|6366.3|6367.6|6364.8|201
1618340660000|2021-04-13 19:04:20|6367.1|6364.3|6366.9|6364.1|6367.1|6364.3|6366.9|6364.1|1
1618340690000|2021-04-13 19:04:50|6366.1|6363.3|6365.9|6363.1|6366.6|6363.8|6365.9|6363.1|103
1618340700000|2021-04-13 19:05:00|6366.1|6363.3|6366.1|6363.3|6366.9|6364.1|6366.1|6363.3|5
1618340710000|2021-04-13 19:05:10|6365.9|6363.1|6366.4|6363.6|6366.9|6364.1|6365.9|6363.1|10
1618340720000|2021-04-13 19:05:20|6366.6|6363.8|6366.9|6364.1|6366.9|6364.1|6366.6|6363.8|0
1618340730000|2021-04-13 19:05:30|6366.6|6363.8|6366.6|6363.8|6366.6|6363.8|6366.6|6363.8|1
1618340740000|2021-04-13 19:05:40|6366.9|6364.1|6366.9|6364.1|6366.9|6364.1|6366.9|6364.1|0
1618340750000|2021-04-13 19:05:50|6366.6|6363.8|6366.6|6363.8|6366.6|6363.8|6366.6|6363.8|0
1618340760000|2021-04-13 19:06:00|6366.9|6364.1|6366.9|6364.1|6366.9|6364.1|6366.9|6364.1|1
1618340780000|2021-04-13 19:06:20|6366.6|6363.8|6367.9|6365.1|6367.9|6365.1|6366.6|6363.8|1
1618340820000|2021-04-13 19:07:00|6369.1|6366.3|6369.9|6367.1|6369.9|6367.1|6369.1|6366.3|10
1618340830000|2021-04-13 19:07:10|6370.4|6367.6|6370.1|6367.3|6370.4|6367.6|6370.1|6367.3|7
1618340840000|2021-04-13 19:07:20|6370.4|6367.6|6370.9|6368.1|6370.9|6368.1|6370.4|6367.6|5
1618340850000|2021-04-13 19:07:30|6370.6|6367.8|6370.9|6368.1|6370.9|6368.1|6370.6|6367.8|1
1618340860000|2021-04-13 19:07:40|6370.6|6367.8|6369.9|6367.1|6370.6|6367.8|6369.9|6367.1|0
1618340870000|2021-04-13 19:07:50|6369.6|6366.8|6370.1|6367.3|6370.4|6367.6|6369.6|6366.8|1
1618340890000|2021-04-13 19:08:10|6370.4|6367.6|6370.4|6367.6|6370.4|6367.6|6370.1|6367.3|3
1618340900000|2021-04-13 19:08:20|6370.1|6367.3|6370.1|6367.3|6370.1|6367.3|6370.1|6367.3|0
1618340910000|2021-04-13 19:08:30|6369.9|6367.1|6370.1|6367.3|6370.4|6367.6|6369.9|6367.1|0
1618340920000|2021-04-13 19:08:40|6369.9|6367.1|6369.9|6367.1|6369.9|6367.1|6369.9|6367.1|0
1618340940000|2021-04-13 19:09:00|6370.1|6367.3|6369.6|6366.8|6370.1|6367.3|6369.6|6366.8|10
1618340960000|2021-04-13 19:09:20|6369.4|6366.6|6369.6|6366.8|6369.6|6366.8|6369.1|6366.3|1
1618340980000|2021-04-13 19:09:40|6369.9|6367.1|6369.9|6367.1|6369.9|6367.1|6369.9|6367.1|2
1618340990000|2021-04-13 19:09:50|6369.6|6366.8|6369.6|6366.8|6369.6|6366.8|6369.6|6366.8|1
1618341000000|2021-04-13 19:10:00|6369.9|6367.1|6370.9|6368.1|6371.4|6368.6|6369.6|6366.8|8
1618341020000|2021-04-13 19:10:20|6371.1|6368.3|6371.1|6368.3|6371.4|6368.6|6370.9|6368.1|4
1618341030000|2021-04-13 19:10:30|6370.9|6368.1|6370.9|6368.1|6371.1|6368.3|6370.9|6368.1|75
1618341040000|2021-04-13 19:10:40|6371.1|6368.3|6371.6|6368.8|6371.6|6368.8|6371.1|6368.3|17
1618341050000|2021-04-13 19:10:50|6371.4|6368.6|6370.9|6368.1|6371.6|6368.8|6370.9|6368.1|19
1618341060000|2021-04-13 19:11:00|6371.1|6368.3|6370.1|6367.3|6371.1|6368.3|6370.1|6367.3|186
1618341070000|2021-04-13 19:11:10|6370.4|6367.6|6369.4|6366.6|6370.4|6367.6|6369.1|6366.3|28
1618341090000|2021-04-13 19:11:30|6369.6|6366.8|6369.9|6367.1|6369.9|6367.1|6369.6|6366.8|0
1618341100000|2021-04-13 19:11:40|||||||||6
1618341110000|2021-04-13 19:11:50|6369.4|6366.6|6368.4|6365.6|6369.4|6366.6|6368.4|6365.6|3
1618341120000|2021-04-13 19:12:00|6368.6|6365.8|6368.6|6365.8|6368.6|6365.8|6368.6|6365.8|0
1618341130000|2021-04-13 19:12:10|6368.9|6366.1|6368.9|6366.1|6368.9|6366.1|6368.9|6366.1|0
1618341140000|2021-04-13 19:12:20|6368.6|6365.8|6368.4|6365.6|6368.6|6365.8|6368.1|6365.3|3
1618341150000|2021-04-13 19:12:30|6368.1|6365.3|6367.9|6365.1|6368.1|6365.3|6367.9|6365.1|35
1618341160000|2021-04-13 19:12:40|6367.6|6364.8|6367.6|6364.8|6367.9|6365.1|6367.6|6364.8|1
1618341170000|2021-04-13 19:12:50|6367.4|6364.6|6367.6|6364.8|6367.9|6365.1|6367.1|6364.3|26
1618341180000|2021-04-13 19:13:00|6367.9|6365.1|6367.1|6364.3|6367.9|6365.1|6367.1|6364.3|42
1618341190000|2021-04-13 19:13:10|6366.9|6364.1|6367.1|6364.3|6367.1|6364.3|6366.9|6364.1|5
1618341200000|2021-04-13 19:13:20|6367.6|6364.8|6367.1|6364.3|6367.6|6364.8|6367.1|6364.3|2
1618341210000|2021-04-13 19:13:30|6367.6|6364.8|6367.9|6365.1|6367.9|6365.1|6367.6|6364.8|38
1618341220000|2021-04-13 19:13:40|6367.4|6364.6|6367.4|6364.6|6367.4|6364.6|6367.4|6364.6|1
1618341240000|2021-04-13 19:14:00|6367.9|6365.1|6367.9|6365.1|6367.9|6365.1|6367.6|6364.8|0
1618341250000|2021-04-13 19:14:10|6367.6|6364.8|6367.6|6364.8|6367.9|6365.1|6367.6|6364.8|0
1618341260000|2021-04-13 19:14:20|6367.9|6365.1|6367.6|6364.8|6367.9|6365.1|6367.4|6364.6|0
1618341270000|2021-04-13 19:14:30|6367.9|6365.1|6367.9|6365.1|6367.9|6365.1|6367.1|6364.3|2
1618341280000|2021-04-13 19:14:40|6367.6|6364.8|6367.9|6365.1|6367.9|6365.1|6367.6|6364.8|0
1618341300000|2021-04-13 19:15:00|6368.4|6365.6|6368.9|6366.1|6368.9|6366.1|6368.4|6365.6|12
1618341310000|2021-04-13 19:15:10|||||||||1
1618341320000|2021-04-13 19:15:20|6368.6|6365.8|6369.9|6367.1|6369.9|6367.1|6368.6|6365.8|11
1618341330000|2021-04-13 19:15:30|6369.4|6366.6|6369.4|6366.6|6369.4|6366.6|6369.4|6366.6|2
1618341340000|2021-04-13 19:15:40|6369.9|6367.1|6369.9|6367.1|6369.9|6367.1|6369.4|6366.6|0
1618341350000|2021-04-13 19:15:50|6369.6|6366.8|6368.9|6366.1|6369.6|6366.8|6368.9|6366.1|0
1618341360000|2021-04-13 19:16:00|6369.1|6366.3|6369.1|6366.3|6369.4|6366.6|6369.1|6366.3|1
1618341370000|2021-04-13 19:16:10|6368.9|6366.1|6368.9|6366.1|6368.9|6366.1|6368.9|6366.1|0
1618341400000|2021-04-13 19:16:40|6368.6|6365.8|6368.6|6365.8|6368.9|6366.1|6368.6|6365.8|6
1618341410000|2021-04-13 19:16:50|6368.4|6365.6|6368.9|6366.1|6368.9|6366.1|6368.4|6365.6|8
1618341420000|2021-04-13 19:17:00|6369.4|6366.6|6369.4|6366.6|6369.4|6366.6|6369.4|6366.6|0
1618341430000|2021-04-13 19:17:10|6369.9|6367.1|6369.4|6366.6|6369.9|6367.1|6369.4|6366.6|0
1618341440000|2021-04-13 19:17:20|6369.1|6366.3|6369.4|6366.6|6369.4|6366.6|6368.9|6366.1|3
1618341450000|2021-04-13 19:17:30|6369.9|6367.1|6370.4|6367.6|6370.6|6367.8|6369.9|6367.1|4
1618341460000|2021-04-13 19:17:40|6370.6|6367.8|6372.1|6369.3|6372.6|6369.8|6370.6|6367.8|16
1618341470000|2021-04-13 19:17:50|6371.6|6368.8|6371.4|6368.6|6371.6|6368.8|6371.1|6368.3|0
1618341480000|2021-04-13 19:18:00|6371.6|6368.8|6371.6|6368.8|6371.9|6369.1|6371.1|6368.3|3
1618341490000|2021-04-13 19:18:10|6371.9|6369.1|6371.6|6368.8|6371.9|6369.1|6371.6|6368.8|11
1618341500000|2021-04-13 19:18:20|6371.1|6368.3|6371.9|6369.1|6371.9|6369.1|6371.1|6368.3|1
1618341510000|2021-04-13 19:18:30|6371.6|6368.8|6371.4|6368.6|6371.6|6368.8|6371.4|6368.6|1
1618341520000|2021-04-13 19:18:40|6370.9|6368.1|6370.9|6368.1|6370.9|6368.1|6370.9|6368.1|0
1618341540000|2021-04-13 19:19:00|6370.6|6367.8|6371.1|6368.3|6371.4|6368.6|6370.6|6367.8|2
1618341550000|2021-04-13 19:19:10|6370.9|6368.1|6370.9|6368.1|6370.9|6368.1|6370.9|6368.1|0
1618341560000|2021-04-13 19:19:20|6370.6|6367.8|6370.9|6368.1|6370.9|6368.1|6370.6|6367.8|0
1618341570000|2021-04-13 19:19:30|6371.4|6368.6|6370.6|6367.8|6371.4|6368.6|6370.6|6367.8|10
1618341590000|2021-04-13 19:19:50|6371.6|6368.8|6371.6|6368.8|6371.6|6368.8|6371.6|6368.8|0
1618341600000|2021-04-13 19:20:00|||||||||1
1618341610000|2021-04-13 19:20:10|6371.1|6368.3|6371.9|6369.1|6372.1|6369.3|6371.1|6368.3|8
1618341620000|2021-04-13 19:20:20|6371.6|6368.8|6372.9|6370.1|6372.9|6370.1|6371.6|6368.8|5
1618341630000|2021-04-13 19:20:30|6372.6|6369.8|6372.6|6369.8|6372.6|6369.8|6372.6|6369.8|5
1618341640000|2021-04-13 19:20:40|6372.4|6369.6|6372.1|6369.3|6372.4|6369.6|6372.1|6369.3|0
1618341650000|2021-04-13 19:20:50|6371.6|6368.8|6371.6|6368.8|6371.9|6369.1|6371.6|6368.8|0
1618341670000|2021-04-13 19:21:10|6371.9|6369.1|6371.6|6368.8|6372.6|6369.8|6371.6|6368.8|0
1618341680000|2021-04-13 19:21:20|6371.9|6369.1|6371.6|6368.8|6371.9|6369.1|6371.1|6368.3|1
1618341690000|2021-04-13 19:21:30|6371.9|6369.1|6371.6|6368.8|6371.9|6369.1|6371.6|6368.8|0
1618341700000|2021-04-13 19:21:40|6370.9|6368.1|6370.9|6368.1|6370.9|6368.1|6370.9|6368.1|0
1618341710000|2021-04-13 19:21:50|6370.6|6367.8|6370.9|6368.1|6370.9|6368.1|6370.6|6367.8|0
1618341720000|2021-04-13 19:22:00|6370.6|6367.8|6370.9|6368.1|6370.9|6368.1|6370.6|6367.8|0
1618341730000|2021-04-13 19:22:10|6371.1|6368.3|6371.9|6369.1|6371.9|6369.1|6371.1|6368.3|0
1618341750000|2021-04-13 19:22:30|6372.1|6369.3|6372.1|6369.3|6372.1|6369.3|6372.1|6369.3|2
1618341760000|2021-04-13 19:22:40|6371.9|6369.1|6371.6|6368.8|6371.9|6369.1|6371.6|6368.8|2
1618341770000|2021-04-13 19:22:50|6371.1|6368.3|6371.9|6369.1|6371.9|6369.1|6371.1|6368.3|0
1618341780000|2021-04-13 19:23:00|6371.6|6368.8|6371.9|6369.1|6371.9|6369.1|6371.6|6368.8|0
1618341800000|2021-04-13 19:23:20|6372.4|6369.6|6371.9|6369.1|6372.4|6369.6|6371.9|6369.1|10
1618341810000|2021-04-13 19:23:30|6372.1|6369.3|6372.1|6369.3|6372.1|6369.3|6372.1|6369.3|0
1618341840000|2021-04-13 19:24:00|6371.9|6369.1|6372.9|6370.1|6372.9|6370.1|6371.9|6369.1|5
1618341850000|2021-04-13 19:24:10|6373.6|6370.8|6373.1|6370.3|6373.6|6370.8|6373.1|6370.3|2
1618341870000|2021-04-13 19:24:30|6372.9|6370.1|6372.1|6369.3|6372.9|6370.1|6372.1|6369.3|12
1618341880000|2021-04-13 19:24:40|6372.4|6369.6|6372.1|6369.3|6372.9|6370.1|6372.1|6369.3|3
1618341890000|2021-04-13 19:24:50|||||||||2
1618341900000|2021-04-13 19:25:00|6372.4|6369.6|6372.4|6369.6|6372.4|6369.6|6372.4|6369.6|2
1618341910000|2021-04-13 19:25:10|6372.1|6369.3|6372.9|6370.1|6372.9|6370.1|6372.1|6369.3|0
1618341920000|2021-04-13 19:25:20|6373.1|6370.3|6372.6|6369.8|6373.1|6370.3|6372.6|6369.8|3
1618341930000|2021-04-13 19:25:30|6372.4|6369.6|6372.1|6369.3|6372.4|6369.6|6372.1|6369.3|0
1618341950000|2021-04-13 19:25:50|6371.9|6369.1|6371.6|6368.8|6371.9|6369.1|6371.6|6368.8|1
1618341960000|2021-04-13 19:26:00|6371.9|6369.1|6371.6|6368.8|6371.9|6369.1|6371.6|6368.8|0
1618341970000|2021-04-13 19:26:10|6371.1|6368.3|6369.9|6367.1|6371.4|6368.6|6369.9|6367.1|85
1618341980000|2021-04-13 19:26:20|6370.6|6367.8|6370.6|6367.8|6370.6|6367.8|6370.6|6367.8|0
1618341990000|2021-04-13 19:26:30|6369.1|6366.3|6369.9|6367.1|6370.4|6367.6|6369.1|6366.3|67
1618342000000|2021-04-13 19:26:40|6370.6|6367.8|6370.1|6367.3|6370.6|6367.8|6370.1|6367.3|20
1618342010000|2021-04-13 19:26:50|6370.4|6367.6|6370.6|6367.8|6370.9|6368.1|6370.4|6367.6|2
1618342020000|2021-04-13 19:27:00|6370.9|6368.1|6370.6|6367.8|6370.9|6368.1|6370.6|6367.8|1
1618342030000|2021-04-13 19:27:10|6370.9|6368.1|6370.6|6367.8|6370.9|6368.1|6370.6|6367.8|2
1618342040000|2021-04-13 19:27:20|6370.9|6368.1|6370.6|6367.8|6370.9|6368.1|6370.6|6367.8|9
1618342050000|2021-04-13 19:27:30|6370.1|6367.3|6370.1|6367.3|6370.4|6367.6|6370.1|6367.3|1
1618342060000|2021-04-13 19:27:40|6369.6|6366.8|6369.6|6366.8|6369.9|6367.1|6369.1|6366.3|1
1618342070000|2021-04-13 19:27:50|6369.1|6366.3|6369.4|6366.6|6369.6|6366.8|6369.1|6366.3|13
1618342080000|2021-04-13 19:28:00|6369.6|6366.8|6369.9|6367.1|6369.9|6367.1|6369.6|6366.8|0
1618342090000|2021-04-13 19:28:10|6369.6|6366.8|6369.9|6367.1|6369.9|6367.1|6369.4|6366.6|3
1618342100000|2021-04-13 19:28:20|6369.6|6366.8|6368.9|6366.1|6369.9|6367.1|6368.9|6366.1|4
1618342120000|2021-04-13 19:28:40|6369.1|6366.3|6369.1|6366.3|6369.1|6366.3|6369.1|6366.3|5
1618342140000|2021-04-13 19:29:00|6369.6|6366.8|6369.9|6367.1|6369.9|6367.1|6369.6|6366.8|0
1618342150000|2021-04-13 19:29:10|6370.1|6367.3|6370.1|6367.3|6370.1|6367.3|6370.1|6367.3|0
1618342160000|2021-04-13 19:29:20|6370.6|6367.8|6370.6|6367.8|6370.6|6367.8|6370.6|6367.8|2
1618342170000|2021-04-13 19:29:30|6370.9|6368.1|6370.9|6368.1|6370.9|6368.1|6370.6|6367.8|0
1618342200000|2021-04-13 19:30:00|6370.6|6367.8|6370.9|6368.1|6370.9|6368.1|6370.6|6367.8|5
1618342210000|2021-04-13 19:30:10|6370.6|6367.8|6370.6|6367.8|6370.9|6368.1|6370.6|6367.8|10
1618342220000|2021-04-13 19:30:20|6370.9|6368.1|6370.9|6368.1|6370.9|6368.1|6370.9|6368.1|1
1618342230000|2021-04-13 19:30:30|||||||||1
1618342240000|2021-04-13 19:30:40|||||||||1
1618342250000|2021-04-13 19:30:50|||||||||1
1618342270000|2021-04-13 19:31:10|6370.6|6367.8|6370.6|6367.8|6370.9|6368.1|6370.1|6367.3|27
1618342280000|2021-04-13 19:31:20|6370.4|6367.6|6370.9|6368.1|6370.9|6368.1|6370.4|6367.6|1
1618342300000|2021-04-13 19:31:40|6370.4|6367.6|6370.4|6367.6|6370.4|6367.6|6370.4|6367.6|0
1618342310000|2021-04-13 19:31:50|6370.9|6368.1|6370.9|6368.1|6370.9|6368.1|6370.6|6367.8|4
1618342330000|2021-04-13 19:32:10|6370.3|6367.5|6370.8|6368|6370.8|6368|6370.3|6367.5|2
1618342340000|2021-04-13 19:32:20|6370.3|6367.5|6370.8|6368|6370.8|6368|6370.3|6367.5|0
1618342350000|2021-04-13 19:32:30|6370.6|6367.8|6370.8|6368|6370.8|6368|6370.3|6367.5|0
1618342380000|2021-04-13 19:33:00|6371.8|6369|6371.3|6368.5|6371.8|6369|6371.3|6368.5|2
1618342390000|2021-04-13 19:33:10|6370.8|6368|6371.1|6368.3|6371.8|6369|6370.8|6368|1
1618342400000|2021-04-13 19:33:20|6371.6|6368.8|6371.6|6368.8|6371.6|6368.8|6371.6|6368.8|0
1618342410000|2021-04-13 19:33:30|6371.8|6369|6371.8|6369|6371.8|6369|6371.6|6368.8|0
1618342420000|2021-04-13 19:33:40|6371.1|6368.3|6370.8|6368|6371.1|6368.3|6370.8|6368|4
1618342430000|2021-04-13 19:33:50|6371.1|6368.3|6371.1|6368.3|6371.3|6368.5|6371.1|6368.3|1
1618342440000|2021-04-13 19:34:00|6370.8|6368|6370.8|6368|6370.8|6368|6370.8|6368|0
1618342450000|2021-04-13 19:34:10|6371.1|6368.3|6372.1|6369.3|6372.1|6369.3|6371.1|6368.3|9
1618342460000|2021-04-13 19:34:20|6371.8|6369|6371.1|6368.3|6371.8|6369|6371.1|6368.3|1
1618342470000|2021-04-13 19:34:30|||||||||2
1618342480000|2021-04-13 19:34:40|6371.8|6369|6371.6|6368.8|6371.8|6369|6371.1|6368.3|8
1618342490000|2021-04-13 19:34:50|6371.8|6369|6371.6|6368.8|6371.8|6369|6371.1|6368.3|2
1618342500000|2021-04-13 19:35:00|6370.8|6368|6371.1|6368.3|6371.3|6368.5|6370.8|6368|2
1618342520000|2021-04-13 19:35:20|6371.3|6368.5|6371.1|6368.3|6371.3|6368.5|6371.1|6368.3|3
1618342540000|2021-04-13 19:35:40|6371.3|6368.5|6371.1|6368.3|6371.3|6368.5|6371.1|6368.3|1
1618342620000|2021-04-13 19:37:00|6371.3|6368.5|6371.1|6368.3|6371.3|6368.5|6371.1|6368.3|5
1618342690000|2021-04-13 19:38:10|||||||||4
1618342700000|2021-04-13 19:38:20|6371.3|6368.5|6371.3|6368.5|6371.6|6368.8|6371.3|6368.5|2
1618342710000|2021-04-13 19:38:30|6371.6|6368.8|6371.8|6369|6371.8|6369|6371.3|6368.5|1
1618342730000|2021-04-13 19:38:50|||||||||6
1618342740000|2021-04-13 19:39:00|6371.6|6368.8|6371.6|6368.8|6371.6|6368.8|6371.6|6368.8|0
1618342750000|2021-04-13 19:39:10|6371.8|6369|6371.8|6369|6371.8|6369|6371.8|6369|0
1618342770000|2021-04-13 19:39:30|6372.1|6369.3|6372.1|6369.3|6372.1|6369.3|6372.1|6369.3|1
1618342780000|2021-04-13 19:39:40|||||||||2
1618342800000|2021-04-13 19:40:00|6371.8|6369|6371.3|6368.5|6371.8|6369|6371.1|6368.3|4
1618342810000|2021-04-13 19:40:10|6371.6|6368.8|6371.6|6368.8|6371.8|6369|6371.3|6368.5|1
1618342830000|2021-04-13 19:40:30|6372.1|6369.3|6372.1|6369.3|6372.1|6369.3|6372.1|6369.3|0
1618342880000|2021-04-13 19:41:20|6372.8|6370|6372.8|6370|6373.6|6370.8|6372.3|6369.5|9
1618342890000|2021-04-13 19:41:30|6372.6|6369.8|6372.1|6369.3|6372.6|6369.8|6372.1|6369.3|3
1618342900000|2021-04-13 19:41:40|||||||||11
1618342910000|2021-04-13 19:41:50|6372.3|6369.5|6372.6|6369.8|6372.8|6370|6372.3|6369.5|1
1618342920000|2021-04-13 19:42:00|6372.3|6369.5|6372.3|6369.5|6372.6|6369.8|6372.3|6369.5|10
1618342930000|2021-04-13 19:42:10|6372.1|6369.3|6372.1|6369.3|6372.3|6369.5|6372.1|6369.3|0
1618342960000|2021-04-13 19:42:40|6371.8|6369|6371.8|6369|6371.8|6369|6371.8|6369|2
1618342970000|2021-04-13 19:42:50|6372.1|6369.3|6372.3|6369.5|6372.3|6369.5|6372.1|6369.3|2
1618342980000|2021-04-13 19:43:00|6372.6|6369.8|6372.3|6369.5|6372.6|6369.8|6372.3|6369.5|2
1618342990000|2021-04-13 19:43:10|6372.6|6369.8|6372.6|6369.8|6372.6|6369.8|6372.6|6369.8|0
1618343000000|2021-04-13 19:43:20|6373.6|6370.8|6373.3|6370.5|6373.6|6370.8|6373.3|6370.5|2
1618343010000|2021-04-13 19:43:30|6373.1|6370.3|6372.6|6369.8|6373.1|6370.3|6372.3|6369.5|13
1618343020000|2021-04-13 19:43:40|6372.3|6369.5|6374.1|6371.3|6374.1|6371.3|6372.3|6369.5|8
1618343040000|2021-04-13 19:44:00|||||||||9
1618343060000|2021-04-13 19:44:20|||||||||2
1618343080000|2021-04-13 19:44:40|6373.6|6370.8|6372.8|6370|6373.8|6371|6372.3|6369.5|5
1618343090000|2021-04-13 19:44:50|6372.6|6369.8|6372.3|6369.5|6372.8|6370|6372.3|6369.5|0
1618343100000|2021-04-13 19:45:00|6372.6|6369.8|6372.6|6369.8|6372.6|6369.8|6372.3|6369.5|2
1618343110000|2021-04-13 19:45:10|6373.1|6370.3|6373.1|6370.3|6373.1|6370.3|6373.1|6370.3|0
1618343130000|2021-04-13 19:45:30|6373.8|6371|6373.6|6370.8|6373.8|6371|6373.6|6370.8|1
1618343160000|2021-04-13 19:46:00|6373.8|6371|6373.3|6370.5|6373.8|6371|6373.3|6370.5|4
1618343190000|2021-04-13 19:46:30|6373.6|6370.8|6373.8|6371|6373.8|6371|6373.6|6370.8|22
1618343200000|2021-04-13 19:46:40|6374.1|6371.3|6374.1|6371.3|6374.1|6371.3|6374.1|6371.3|0
1618343210000|2021-04-13 19:46:50|6374.6|6371.8|6374.1|6371.3|6374.6|6371.8|6374.1|6371.3|1
1618343220000|2021-04-13 19:47:00|||||||||3
1618343240000|2021-04-13 19:47:20|6374.3|6371.5|6374.1|6371.3|6374.3|6371.5|6374.1|6371.3|1
1618343270000|2021-04-13 19:47:50|||||||||1
1618343310000|2021-04-13 19:48:30|||||||||3
1618343320000|2021-04-13 19:48:40|6374.6|6371.8|6375.1|6372.3|6375.1|6372.3|6374.6|6371.8|5
1618343330000|2021-04-13 19:48:50|||||||||2
1618343370000|2021-04-13 19:49:30|6376.1|6373.3|6376.1|6373.3|6376.1|6373.3|6376.1|6373.3|10
1618343390000|2021-04-13 19:49:50|6376.6|6373.8|6377.1|6374.3|6377.1|6374.3|6376.6|6373.8|18
1618343400000|2021-04-13 19:50:00|6375.8|6373|6374.6|6371.8|6375.8|6373|6374.1|6371.3|20
1618343410000|2021-04-13 19:50:10|6374.3|6371.5|6374.3|6371.5|6374.6|6371.8|6374.3|6371.5|0
1618343430000|2021-04-13 19:50:30|6374.8|6372|6374.3|6371.5|6374.8|6372|6374.3|6371.5|0
1618343440000|2021-04-13 19:50:40|6374.6|6371.8|6374.3|6371.5|6374.8|6372|6374.3|6371.5|0
1618343450000|2021-04-13 19:50:50|6374.8|6372|6374.6|6371.8|6375.3|6372.5|6374.6|6371.8|1
1618343460000|2021-04-13 19:51:00|6375.1|6372.3|6375.1|6372.3|6375.1|6372.3|6375.1|6372.3|0
1618343470000|2021-04-13 19:51:10|6374.3|6371.5|6374.6|6371.8|6374.6|6371.8|6374.3|6371.5|4
1618343490000|2021-04-13 19:51:30|6374.8|6372|6375.3|6372.5|6375.3|6372.5|6374.8|6372|1
1618343510000|2021-04-13 19:51:50|6375.1|6372.3|6375.1|6372.3|6375.1|6372.3|6375.1|6372.3|0
1618343520000|2021-04-13 19:52:00|6374.8|6372|6374.8|6372|6374.8|6372|6374.8|6372|0
1618343530000|2021-04-13 19:52:10|6374.6|6371.8|6375.6|6372.8|6375.6|6372.8|6374.1|6371.3|12
1618343540000|2021-04-13 19:52:20|6374.3|6371.5|6373.1|6370.3|6374.3|6371.5|6373.1|6370.3|21
1618343550000|2021-04-13 19:52:30|6373.6|6370.8|6374.1|6371.3|6374.1|6371.3|6373.6|6370.8|2
1618343560000|2021-04-13 19:52:40|6373.3|6370.5|6374.1|6371.3|6374.1|6371.3|6373.3|6370.5|0
1618343570000|2021-04-13 19:52:50|6373.3|6370.5|6373.3|6370.5|6373.6|6370.8|6373.1|6370.3|1
1618343580000|2021-04-13 19:53:00|6373.6|6370.8|6373.6|6370.8|6373.6|6370.8|6373.6|6370.8|0
1618343590000|2021-04-13 19:53:10|6373.8|6371|6373.8|6371|6373.8|6371|6373.8|6371|0
1618343600000|2021-04-13 19:53:20|6373.3|6370.5|6373.3|6370.5|6373.3|6370.5|6373.3|6370.5|0
1618343610000|2021-04-13 19:53:30|6373.6|6370.8|6373.3|6370.5|6373.6|6370.8|6373.1|6370.3|24
1618343620000|2021-04-13 19:53:40|6373.8|6371|6373.1|6370.3|6373.8|6371|6373.1|6370.3|0
1618343630000|2021-04-13 19:53:50|6373.3|6370.5|6373.6|6370.8|6373.6|6370.8|6373.1|6370.3|0
1618343640000|2021-04-13 19:54:00|6373.3|6370.5|6373.3|6370.5|6373.3|6370.5|6373.3|6370.5|0
1618343660000|2021-04-13 19:54:20|6373.1|6370.3|6372.8|6370|6373.1|6370.3|6372.6|6369.8|0
1618343670000|2021-04-13 19:54:30|6372.6|6369.8|6372.6|6369.8|6372.6|6369.8|6372.6|6369.8|3
1618343680000|2021-04-13 19:54:40|6372.3|6369.5|6372.1|6369.3|6372.8|6370|6372.1|6369.3|3
1618343690000|2021-04-13 19:54:50|6372.6|6369.8|6372.6|6369.8|6372.6|6369.8|6372.6|6369.8|7
1618343700000|2021-04-13 19:55:00|6372.8|6370|6372.8|6370|6372.8|6370|6372.3|6369.5|0
1618343710000|2021-04-13 19:55:10|6372.6|6369.8|6372.3|6369.5|6372.8|6370|6372.3|6369.5|0
1618343720000|2021-04-13 19:55:20|6372.1|6369.3|6371.8|6369|6372.1|6369.3|6371.1|6368.3|28
1618343740000|2021-04-13 19:55:40|6371.1|6368.3|6373.1|6370.3|6373.1|6370.3|6371.1|6368.3|2
1618343750000|2021-04-13 19:55:50|6372.3|6369.5|6372.3|6369.5|6372.8|6370|6372.3|6369.5|0
1618343760000|2021-04-13 19:56:00|6372.6|6369.8|6372.3|6369.5|6372.6|6369.8|6372.1|6369.3|0
1618343770000|2021-04-13 19:56:10|6372.8|6370|6372.1|6369.3|6373.1|6370.3|6372.1|6369.3|2
1618343780000|2021-04-13 19:56:20|||||||||7
1618343790000|2021-04-13 19:56:30|||||||||5
1618343800000|2021-04-13 19:56:40|6372.6|6369.8|6371.6|6368.8|6372.6|6369.8|6371.6|6368.8|2
1618343810000|2021-04-13 19:56:50|6371.1|6368.3|6371.1|6368.3|6371.6|6368.8|6371.1|6368.3|4
1618343820000|2021-04-13 19:57:00|6370.8|6368|6371.1|6368.3|6371.1|6368.3|6370.8|6368|5
1618343830000|2021-04-13 19:57:10|6371.3|6368.5|6371.1|6368.3|6371.3|6368.5|6371.1|6368.3|4
1618343850000|2021-04-13 19:57:30|6370.8|6368|6370.1|6367.3|6370.8|6368|6369.8|6367|3
1618343870000|2021-04-13 19:57:50|6370.3|6367.5|6370.3|6367.5|6370.3|6367.5|6370.3|6367.5|31
1618343880000|2021-04-13 19:58:00|6370.6|6367.8|6369.8|6367|6370.6|6367.8|6369.8|6367|13
1618343910000|2021-04-13 19:58:30|6369.6|6366.8|6369.8|6367|6369.8|6367|6369.6|6366.8|9
1618343920000|2021-04-13 19:58:40|6370.3|6367.5|6370.3|6367.5|6370.3|6367.5|6370.3|6367.5|0
1618343930000|2021-04-13 19:58:50|6369.8|6367|6370.6|6367.8|6370.6|6367.8|6369.8|6367|0
1618343940000|2021-04-13 19:59:00|6370.3|6367.5|6369.8|6367|6370.3|6367.5|6369.8|6367|27
1618343950000|2021-04-13 19:59:10|6370.1|6367.3|6370.1|6367.3|6370.6|6367.8|6369.8|6367|1
1618343960000|2021-04-13 19:59:20|6370.3|6367.5|6370.1|6367.3|6370.3|6367.5|6370.1|6367.3|25
1618343970000|2021-04-13 19:59:30|6369.8|6367|6369.3|6366.5|6369.8|6367|6369.1|6366.3|4
1618343980000|2021-04-13 19:59:40|6368.8|6366|6368.8|6366|6369.1|6366.3|6368.6|6365.8|1
1618343990000|2021-04-13 19:59:50|6368.6|6365.8|6368.8|6366|6368.8|6366|6368.6|6365.8|6
1618344000000|2021-04-13 20:00:00|6369.1|6366.3|6368.8|6366|6369.1|6366.3|6368.8|6366|12
1618344010000|2021-04-13 20:00:10|6369.3|6366.5|6370.3|6367.5|6370.3|6367.5|6369.3|6366.5|1
1618344020000|2021-04-13 20:00:20|6369.8|6367|6370.8|6368|6370.8|6368|6369.8|6367|0
1618344040000|2021-04-13 20:00:40|||||||||2
1618344070000|2021-04-13 20:01:10|6371.3|6368.5|6370.8|6368|6371.3|6368.5|6370.8|6368|3
1618344080000|2021-04-13 20:01:20|6371.1|6368.3|6370.8|6368|6371.1|6368.3|6370.8|6368|4
1618344090000|2021-04-13 20:01:30|6371.1|6368.3|6370.8|6368|6371.1|6368.3|6370.8|6368|0
1618344100000|2021-04-13 20:01:40|6371.1|6368.3|6371.1|6368.3|6371.1|6368.3|6371.1|6368.3|6
1618344110000|2021-04-13 20:01:50|6370.8|6368|6371.1|6368.3|6371.6|6368.8|6370.8|6368|10
1618344130000|2021-04-13 20:02:10|6371.6|6368.8|6371.6|6368.8|6371.6|6368.8|6371.6|6368.8|4
1618344150000|2021-04-13 20:02:30|||||||||2
1618344160000|2021-04-13 20:02:40|6371.8|6369|6371.8|6369|6371.8|6369|6371.8|6369|3
1618344170000|2021-04-13 20:02:50|6371.6|6368.8|6372.1|6369.3|6372.1|6369.3|6371.6|6368.8|3
1618344180000|2021-04-13 20:03:00|6371.6|6368.8|6371.6|6368.8|6371.6|6368.8|6371.6|6368.8|0
1618344190000|2021-04-13 20:03:10|6371.8|6369|6371.8|6369|6371.8|6369|6371.8|6369|0
1618344200000|2021-04-13 20:03:20|6371.6|6368.8|6371.6|6368.8|6371.6|6368.8|6371.6|6368.8|2
1618344220000|2021-04-13 20:03:40|6371.1|6368.3|6371.1|6368.3|6371.1|6368.3|6370.8|6368|4
1618344250000|2021-04-13 20:04:10|6371.3|6368.5|6371.1|6368.3|6371.6|6368.8|6371.1|6368.3|2
1618344270000|2021-04-13 20:04:30|6371.3|6368.5|6370.8|6368|6371.3|6368.5|6370.8|6368|1
1618344280000|2021-04-13 20:04:40|6371.3|6368.5|6370.8|6368|6371.3|6368.5|6370.8|6368|3
1618344300000|2021-04-13 20:05:00|6371.1|6368.3|6371.1|6368.3|6371.1|6368.3|6371.1|6368.3|2
1618344310000|2021-04-13 20:05:10|6370.8|6368|6370.8|6368|6370.8|6368|6370.8|6368|0
1618344340000|2021-04-13 20:05:40|6370.1|6367.3|6370.6|6367.8|6370.8|6368|6370.1|6367.3|18
1618344350000|2021-04-13 20:05:50|6370.8|6368|6371.1|6368.3|6371.6|6368.8|6370.8|6368|3
1618344360000|2021-04-13 20:06:00|6371.3|6368.5|6372.3|6369.5|6372.3|6369.5|6371.3|6368.5|12
1618344370000|2021-04-13 20:06:10|6372.1|6369.3|6372.1|6369.3|6372.1|6369.3|6372.1|6369.3|0
1618344380000|2021-04-13 20:06:20|6372.6|6369.8|6372.8|6370|6372.8|6370|6372.6|6369.8|0
1618344390000|2021-04-13 20:06:30|6373.1|6370.3|6373.6|6370.8|6373.6|6370.8|6373.1|6370.3|0
1618344400000|2021-04-13 20:06:40|6373.3|6370.5|6373.3|6370.5|6373.3|6370.5|6373.3|6370.5|0
1618344420000|2021-04-13 20:07:00|6373.8|6371|6373.8|6371|6373.8|6371|6373.8|6371|0
1618344430000|2021-04-13 20:07:10|6373.6|6370.8|6373.1|6370.3|6373.6|6370.8|6373.1|6370.3|1
1618344440000|2021-04-13 20:07:20|6372.8|6370|6373.8|6371|6373.8|6371|6372.8|6370|1
1618344470000|2021-04-13 20:07:50|6374.8|6372|6374.3|6371.5|6374.8|6372|6374.3|6371.5|5
1618344480000|2021-04-13 20:08:00|6374.8|6372|6374.8|6372|6374.8|6372|6374.3|6371.5|0
1618344490000|2021-04-13 20:08:10|6374.6|6371.8|6374.3|6371.5|6374.8|6372|6374.3|6371.5|0
1618344510000|2021-04-13 20:08:30|6374.1|6371.3|6373.3|6370.5|6374.1|6371.3|6373.3|6370.5|2
1618344520000|2021-04-13 20:08:40|6373.1|6370.3|6373.1|6370.3|6373.1|6370.3|6372.8|6370|2
1618344540000|2021-04-13 20:09:00|6372.8|6370|6372.8|6370|6372.8|6370|6372.8|6370|0
1618344550000|2021-04-13 20:09:10|6372.3|6369.5|6372.8|6370|6372.8|6370|6372.3|6369.5|8
1618344560000|2021-04-13 20:09:20|||||||||1
1618344580000|2021-04-13 20:09:40|6373.1|6370.3|6372.8|6370|6373.1|6370.3|6372.8|6370|1
1618344590000|2021-04-13 20:09:50|6373.1|6370.3|6372.1|6369.3|6373.1|6370.3|6372.1|6369.3|2
1618344600000|2021-04-13 20:10:00|6372.3|6369.5|6372.8|6370|6372.8|6370|6372.1|6369.3|16
1618344650000|2021-04-13 20:10:50|||||||||1
1618344670000|2021-04-13 20:11:10|6372.6|6369.8|6372.8|6370|6372.8|6370|6372.3|6369.5|1
1618344700000|2021-04-13 20:11:40|6373.1|6370.3|6373.1|6370.3|6373.3|6370.5|6373.1|6370.3|0
1618344710000|2021-04-13 20:11:50|6372.8|6370|6373.1|6370.3|6373.1|6370.3|6372.8|6370|2
1618344730000|2021-04-13 20:12:10|6372.8|6370|6373.6|6370.8|6373.6|6370.8|6372.8|6370|4
1618344740000|2021-04-13 20:12:20|6372.8|6370|6372.8|6370|6372.8|6370|6372.8|6370|0
1618344770000|2021-04-13 20:12:50|6373.6|6370.8|6373.6|6370.8|6373.6|6370.8|6373.6|6370.8|0
1618344780000|2021-04-13 20:13:00|6373.8|6371|6373.1|6370.3|6373.8|6371|6373.1|6370.3|2
1618344790000|2021-04-13 20:13:10|6372.8|6370|6373.1|6370.3|6373.6|6370.8|6372.8|6370|1
1618344800000|2021-04-13 20:13:20|6372.8|6370|6373.6|6370.8|6373.8|6371|6372.8|6370|1
1618344810000|2021-04-13 20:13:30|6373.3|6370.5|6373.8|6371|6373.8|6371|6372.8|6370|1
1618344820000|2021-04-13 20:13:40|6373.6|6370.8|6373.8|6371|6373.8|6371|6373.3|6370.5|3
1618344830000|2021-04-13 20:13:50|6373.3|6370.5|6373.3|6370.5|6373.3|6370.5|6373.3|6370.5|2
1618344840000|2021-04-13 20:14:00|6373.6|6370.8|6372.6|6369.8|6373.6|6370.8|6372.6|6369.8|0
1618344850000|2021-04-13 20:14:10|6373.6|6370.8|6373.6|6370.8|6373.6|6370.8|6373.6|6370.8|3
1618344870000|2021-04-13 20:14:30|6373.3|6370.5|6373.3|6370.5|6373.3|6370.5|6373.3|6370.5|0
1618344880000|2021-04-13 20:14:40|6373.6|6370.8|6373.6|6370.8|6373.6|6370.8|6373.6|6370.8|0
1618344900000|2021-04-13 20:15:00|6373.3|6370.5|6373.6|6370.8|6373.6|6370.8|6373.1|6370.3|1
1618344910000|2021-04-13 20:15:10|||||||||1
1618345040000|2021-04-13 20:17:20|6373.1|6370.3|6373.6|6370.8|6373.6|6370.8|6373.1|6370.3|3
1618345050000|2021-04-13 20:17:30|||||||||2
1618345060000|2021-04-13 20:17:40|6373.8|6371|6374.3|6371.5|6374.3|6371.5|6373.8|6371|1
1618345070000|2021-04-13 20:17:50|6374.6|6371.8|6373.8|6371|6374.6|6371.8|6373.8|6371|1
1618345080000|2021-04-13 20:18:00|||||||||1
1618345090000|2021-04-13 20:18:10|||||||||2
1618345100000|2021-04-13 20:18:20|6373.6|6370.8|6373.3|6370.5|6373.6|6370.8|6373.3|6370.5|4
1618345120000|2021-04-13 20:18:40|6373.8|6371|6373.3|6370.5|6373.8|6371|6373.3|6370.5|2
1618345140000|2021-04-13 20:19:00|6373.6|6370.8|6373.6|6370.8|6373.6|6370.8|6373.6|6370.8|0
1618345150000|2021-04-13 20:19:10|||||||||1
1618345160000|2021-04-13 20:19:20|6373.8|6371|6373.8|6371|6373.8|6371|6373.8|6371|10
1618345170000|2021-04-13 20:19:30|||||||||1
1618345180000|2021-04-13 20:19:40|||||||||1
1618345190000|2021-04-13 20:19:50|||||||||1
1618345200000|2021-04-13 20:20:00|||||||||4
1618345220000|2021-04-13 20:20:20|||||||||2
1618345230000|2021-04-13 20:20:30|6372.1|6369.3|6371.6|6368.8|6372.1|6369.3|6371.6|6368.8|40
1618345240000|2021-04-13 20:20:40|6371.8|6369|6371.8|6369|6371.8|6369|6371.8|6369|0
1618345250000|2021-04-13 20:20:50|6371.6|6368.8|6371.8|6369|6371.8|6369|6371.6|6368.8|2
1618345260000|2021-04-13 20:21:00|6372.1|6369.3|6371.8|6369|6372.1|6369.3|6371.8|6369|8
1618345270000|2021-04-13 20:21:10|6372.1|6369.3|6372.1|6369.3|6372.1|6369.3|6372.1|6369.3|0
1618345290000|2021-04-13 20:21:30|6370.8|6368|6370.1|6367.3|6370.8|6368|6370.1|6367.3|13
1618345300000|2021-04-13 20:21:40|6370.3|6367.5|6370.1|6367.3|6370.6|6367.8|6370.1|6367.3|51
1618345320000|2021-04-13 20:22:00|6370.3|6367.5|6370.1|6367.3|6370.6|6367.8|6370.1|6367.3|17
1618345330000|2021-04-13 20:22:10|6370.6|6367.8|6370.6|6367.8|6370.6|6367.8|6370.6|6367.8|0
1618345340000|2021-04-13 20:22:20|6371.1|6368.3|6371.6|6368.8|6371.6|6368.8|6371.1|6368.3|0
1618345350000|2021-04-13 20:22:30|6371.8|6369|6371.8|6369|6371.8|6369|6371.8|6369|0
1618345360000|2021-04-13 20:22:40|6372.6|6369.8|6372.3|6369.5|6372.6|6369.8|6372.3|6369.5|3
1618345370000|2021-04-13 20:22:50|6372.1|6369.3|6371.8|6369|6372.1|6369.3|6371.8|6369|0
1618345380000|2021-04-13 20:23:00|6372.3|6369.5|6371.8|6369|6372.3|6369.5|6370.8|6368|18
1618345390000|2021-04-13 20:23:10|6372.6|6369.8|6371.8|6369|6372.6|6369.8|6371.8|6369|13
1618345400000|2021-04-13 20:23:20|6371.6|6368.8|6371.8|6369|6371.8|6369|6371.6|6368.8|0
1618345410000|2021-04-13 20:23:30|6371.3|6368.5|6370.8|6368|6371.3|6368.5|6370.8|6368|1
1618345420000|2021-04-13 20:23:40|6371.3|6368.5|6371.3|6368.5|6371.3|6368.5|6371.3|6368.5|1
1618345430000|2021-04-13 20:23:50|6370.8|6368|6371.6|6368.8|6371.6|6368.8|6370.8|6368|12
1618345440000|2021-04-13 20:24:00|6371.3|6368.5|6371.3|6368.5|6371.3|6368.5|6371.3|6368.5|0
1618345450000|2021-04-13 20:24:10|6371.8|6369|6371.8|6369|6371.8|6369|6371.8|6369|0
1618345460000|2021-04-13 20:24:20|6371.3|6368.5|6371.6|6368.8|6371.6|6368.8|6371.3|6368.5|0
1618345470000|2021-04-13 20:24:30|6371.5|6368.7|6372.3|6369.5|6372.6|6369.8|6371.5|6368.7|5
1618345500000|2021-04-13 20:25:00|6372.1|6369.3|6372.1|6369.3|6372.1|6369.3|6372.1|6369.3|0
1618345510000|2021-04-13 20:25:10|6371.8|6369|6372.1|6369.3|6372.1|6369.3|6371.8|6369|1
1618345520000|2021-04-13 20:25:20|6371.8|6369|6371.8|6369|6371.8|6369|6371.8|6369|0
1618345530000|2021-04-13 20:25:30|||||||||2
1618345540000|2021-04-13 20:25:40|6372.1|6369.3|6372.1|6369.3|6372.1|6369.3|6372.1|6369.3|0
1618345550000|2021-04-13 20:25:50|6372.3|6369.5|6372.3|6369.5|6372.6|6369.8|6372.3|6369.5|0
1618345580000|2021-04-13 20:26:20|||||||||1
1618345600000|2021-04-13 20:26:40|6371.8|6369|6371.8|6369|6371.8|6369|6371.8|6369|2
1618345620000|2021-04-13 20:27:00|6372.1|6369.3|6372.1|6369.3|6372.1|6369.3|6371.8|6369|35
1618345630000|2021-04-13 20:27:10|6372|6369.2|6371.5|6368.7|6372|6369.2|6371.5|6368.7|1
1618345650000|2021-04-13 20:27:30|6371.8|6369|6372.5|6369.7|6372.5|6369.7|6371.8|6369|1
1618345660000|2021-04-13 20:27:40|6373.5|6370.7|6372.3|6369.5|6373.5|6370.7|6372.3|6369.5|35
1618345680000|2021-04-13 20:28:00|6373.1|6369.1|6372|6369.2|6373.1|6369.5|6372|6369.1|24
1618345690000|2021-04-13 20:28:10|6371.3|6368.5|6372|6369.2|6372|6369.2|6371.3|6368.5|4
1618345700000|2021-04-13 20:28:20|6372.4|6368.4|6372.4|6368.4|6372.4|6368.4|6372.4|6368.4|2
1618345710000|2021-04-13 20:28:30|6372|6369.2|6372|6369.2|6372|6369.2|6372|6369.2|1
1618345720000|2021-04-13 20:28:40|6372.3|6369.5|6372.3|6369.5|6372.3|6369.5|6372.3|6369.5|1
1618345740000|2021-04-13 20:29:00|||||||||8
1618345750000|2021-04-13 20:29:10|||||||||1
1618345760000|2021-04-13 20:29:20|6372|6369.2|6373|6370.2|6373.1|6370.2|6371.8|6369|11
1618345770000|2021-04-13 20:29:30|6372.8|6370|6372.4|6368.4|6373.1|6370|6372.4|6368.4|57
1618345780000|2021-04-13 20:29:40|6371.3|6368.5|6371.3|6368.5|6371.3|6368.5|6371.3|6368.5|0
1618345790000|2021-04-13 20:29:50|6371.8|6369|6372.3|6369.5|6372.3|6369.5|6371.8|6369|0
1618345800000|2021-04-13 20:30:00|6372|6369.2|6372.4|6368.4|6376.1|6369.2|6371.4|6364.9|4
1618345810000|2021-04-13 20:30:10|6375.6|6365.6|6375.6|6365.6|6375.6|6365.6|6375.6|6365.6|3
1618345820000|2021-04-13 20:30:20|6372.4|6368.4|6371.4|6367.4|6372.4|6368.7|6371.3|6367.4|6
1618345830000|2021-04-13 20:30:30|6370.3|6367.5|6366.8|6364|6370.3|6367.5|6366.8|6364|22
1618345840000|2021-04-13 20:30:40|6367.8|6365|6367.3|6364.5|6367.8|6365|6365.3|6362.5|22
1618345850000|2021-04-13 20:30:50|6368.8|6366|6368.1|6364.1|6369.8|6367|6366.3|6362.4|41
1618345860000|2021-04-13 20:31:00|6368.4|6364.4|6368.4|6364.4|6370.9|6364.4|6366.8|6360.6|7
1618345870000|2021-04-13 20:31:10|6368.1|6364.1|6368.4|6364.4|6370|6367.2|6368.1|6364.1|24
1618345890000|2021-04-13 20:31:30|6367.8|6365|6370.8|6368|6370.8|6368|6367.8|6365|2
1618345900000|2021-04-13 20:31:40|6371.3|6368.5|6371.8|6369|6372.8|6370|6371.3|6368.5|3
1618345910000|2021-04-13 20:31:50|6372.5|6369.7|6370.3|6367.5|6372.5|6369.7|6370.3|6367.5|26
1618345920000|2021-04-13 20:32:00|6370.5|6367.7|6369.8|6367|6370.5|6367.7|6369.8|6367|13
1618345930000|2021-04-13 20:32:10|6370.3|6367.5|6370.3|6367.5|6371.3|6368.5|6370.3|6367.5|2
1618345940000|2021-04-13 20:32:20|6370|6367.2|6369.5|6366.7|6370|6367.2|6368.8|6366|10
1618345950000|2021-04-13 20:32:30|6369.3|6366.5|6369.3|6366.5|6369.3|6366.5|6369.3|6366.5|0
1618345960000|2021-04-13 20:32:40|||||||||4
1618345970000|2021-04-13 20:32:50|6369.8|6367|6370.3|6367.5|6370.3|6367.5|6369.8|6367|1
1618345980000|2021-04-13 20:33:00|6369.8|6367|6369.8|6367|6369.8|6367|6369.8|6367|40
1618345990000|2021-04-13 20:33:10|6370.5|6367.7|6370.5|6367.7|6370.8|6368|6370.5|6367.7|14
1618346000000|2021-04-13 20:33:20|6370.3|6367.5|6369.5|6366.7|6370.3|6367.5|6369.5|6366.7|6
1618346010000|2021-04-13 20:33:30|6370.4|6366.4|6370.3|6367.5|6370.8|6368|6370|6366.4|3
1618346040000|2021-04-13 20:34:00|6370|6367.2|6369.3|6366.5|6370|6367.2|6369.3|6366.5|2
1618346050000|2021-04-13 20:34:10|6369.5|6366.7|6369.5|6366.7|6369.5|6366.7|6369|6366.2|7
1618346080000|2021-04-13 20:34:40|||||||||65
1618346120000|2021-04-13 20:35:20|||||||||1
1618346140000|2021-04-13 20:35:40|||||||||1
1618346150000|2021-04-13 20:35:50|||||||||10
1618346160000|2021-04-13 20:36:00|6370.4|6366.4|6370.5|6367.7|6371.1|6368|6370|6366.4|38
1618346180000|2021-04-13 20:36:20|6370.8|6368|6371|6368.2|6371|6368.2|6370.8|6368|1
1618346200000|2021-04-13 20:36:40|6370.8|6368|6371.3|6368.5|6371.3|6368.5|6370.8|6368|2
1618346210000|2021-04-13 20:36:50|6371|6368.2|6371.3|6368.5|6371.3|6368.5|6370.8|6368|1
1618346220000|2021-04-13 20:37:00|6371|6368.2|6369.5|6366.7|6371.3|6368.5|6369|6366.2|203
1618346230000|2021-04-13 20:37:10|6369.4|6365.4|6369.1|6365.1|6369.4|6365.5|6368.3|6365.1|24
1618346250000|2021-04-13 20:37:30|6369.4|6365.4|6367.8|6365|6369.4|6365.7|6367.8|6365|0
1618346260000|2021-04-13 20:37:40|6368.3|6365.5|6368.3|6365.5|6368.3|6365.5|6368.3|6365.5|0
1618346280000|2021-04-13 20:38:00|||||||||2
1618346290000|2021-04-13 20:38:10|6368.8|6366|6368.8|6366|6368.8|6366|6368.8|6366|2
1618346300000|2021-04-13 20:38:20|6369.3|6366.5|6369.3|6366.5|6369.3|6366.5|6369.3|6366.5|1
1618346310000|2021-04-13 20:38:30|6368.8|6366|6369.4|6365.4|6369.4|6366|6368.5|6365.4|0
1618346320000|2021-04-13 20:38:40|6369.6|6365.6|6369.6|6365.6|6369.6|6365.6|6369.6|6365.6|0
1618346330000|2021-04-13 20:38:50|6368.8|6366|6369.3|6366.5|6369.4|6366.5|6368.8|6365.4|18
1618346340000|2021-04-13 20:39:00|6370.4|6366.4|6369.6|6365.6|6370.4|6366.7|6368.5|6365.6|32
1618346350000|2021-04-13 20:39:10|6368.5|6365.7|6369.3|6366.5|6369.6|6366.5|6368.5|6365.6|16
1618346360000|2021-04-13 20:39:20|||||||||19
1618346400000|2021-04-13 20:40:00|||||||||1
1618346480000|2021-04-13 20:41:20|6370.4|6366.4|6370.8|6368|6370.8|6368|6369.8|6366.4|61
1618346490000|2021-04-13 20:41:30|6369.8|6367|6369.8|6367|6369.8|6367|6369.8|6367|7
1618346500000|2021-04-13 20:41:40|6370|6367.2|6370|6367.2|6370.3|6367.5|6370|6367.2|3
1618346520000|2021-04-13 20:42:00|6369.8|6367|6369.8|6367|6369.8|6367|6369.8|6367|0
1618346530000|2021-04-13 20:42:10|6370.8|6368|6371.3|6368.5|6371.3|6368.5|6370.8|6368|11
1618346540000|2021-04-13 20:42:20|6369.8|6367|6369.8|6367|6369.8|6367|6369.8|6367|9
1618346550000|2021-04-13 20:42:30|6370|6367.2|6370.8|6368|6370.8|6368|6370|6367.2|4
1618346560000|2021-04-13 20:42:40|6371.3|6368.5|6371.3|6368.5|6371.3|6368.5|6371.3|6368.5|3
1618346580000|2021-04-13 20:43:00|6371|6368.2|6370.8|6368|6371|6368.2|6370.8|6368|0
1618346590000|2021-04-13 20:43:10|6371|6368.2|6371|6368.2|6371|6368.2|6371|6368.2|2
1618346610000|2021-04-13 20:43:30|6371.3|6368.5|6371.3|6368.5|6371.3|6368.5|6371.3|6368.5|0
1618346620000|2021-04-13 20:43:40|6369.8|6367|6368.8|6366|6369.8|6367|6368.8|6366|1
1618346630000|2021-04-13 20:43:50|6369|6366.2|6369.3|6366.5|6369.3|6366.5|6369|6366.2|1
1618346640000|2021-04-13 20:44:00|6369|6366.2|6368.8|6366|6369|6366.2|6368.8|6366|5
1618346650000|2021-04-13 20:44:10|6369|6366.2|6370.8|6368|6370.8|6368|6369|6366.2|10
1618346660000|2021-04-13 20:44:20|6371|6368.2|6371.3|6368.5|6371.3|6368.5|6371|6368.2|27
1618346670000|2021-04-13 20:44:30|6371.5|6368.7|6371.5|6368.7|6371.5|6368.7|6371.5|6368.7|72
1618346680000|2021-04-13 20:44:40|||||||||1
1618346690000|2021-04-13 20:44:50|6371.8|6369|6370.8|6368|6371.8|6369|6370.5|6367.7|25
1618346700000|2021-04-13 20:45:00|6370.5|6367.7|6371.5|6368.7|6371.5|6368.7|6369.8|6367|12
1618346710000|2021-04-13 20:45:10|6372|6369.2|6372.3|6369.5|6372.3|6369.5|6372|6369.2|2
1618346720000|2021-04-13 20:45:20|6371.3|6368.5|6370.5|6367.7|6371.3|6368.5|6370.5|6367.7|47
1618346830000|2021-04-13 20:47:10|6370.6|6366.6|6371.3|6368.5|6371.3|6368.5|6370.3|6366.6|5
1618346840000|2021-04-13 20:47:20|6370.8|6368|6370.8|6368|6371.3|6368.5|6370.8|6368|6
1618346850000|2021-04-13 20:47:30|6371.3|6368.5|6371.3|6368.5|6371.3|6368.5|6371.3|6368.5|2
1618346860000|2021-04-13 20:47:40|6370.8|6368|6371.3|6368.5|6371.3|6368.5|6370.8|6368|2
1618346900000|2021-04-13 20:48:20|6370.8|6368|6371.5|6368.7|6371.5|6368.7|6370.8|6368|2
1618346910000|2021-04-13 20:48:30|6372.6|6368.6|6372.6|6368.6|6372.6|6368.6|6372.6|6368.6|0
1618346920000|2021-04-13 20:48:40|6371.8|6369|6371.8|6369|6371.8|6369|6371.8|6369|0
1618346930000|2021-04-13 20:48:50|6371.5|6368.7|6371.8|6369|6371.8|6369|6370.8|6368|15
1618346940000|2021-04-13 20:49:00|6372.6|6368.6|6373.3|6370.5|6373.3|6370.5|6371.8|6368.6|7
1618346950000|2021-04-13 20:49:10|6373.8|6371|6373.5|6370.7|6374.3|6371.5|6373.3|6370.5|89
1618346960000|2021-04-13 20:49:20|6374.3|6371.5|6375.5|6372.7|6375.5|6372.7|6374.3|6371.5|5
1618346970000|2021-04-13 20:49:30|6376|6373.2|6375.8|6373|6376.3|6373.5|6375.8|6373|2
1618346980000|2021-04-13 20:49:40|6376.3|6373.5|6375.3|6372.5|6376.3|6373.5|6375.3|6372.5|7
1618346990000|2021-04-13 20:49:50|6374.5|6371.7|6375.5|6372.7|6375.8|6373|6374.3|6371.5|2
1618347000000|2021-04-13 20:50:00|6375.8|6373|6375.8|6373|6375.8|6373|6374.8|6372|3
1618347020000|2021-04-13 20:50:20|6375.3|6372.5|6377|6374.2|6377|6374.2|6374.3|6371.5|40
1618347030000|2021-04-13 20:50:30|6377.3|6374.5|6377.3|6374.5|6377.3|6374.5|6377.3|6374.5|9
1618347040000|2021-04-13 20:50:40|||||||||2
1618347050000|2021-04-13 20:50:50|6377|6374.2|6377.3|6374.5|6377.3|6374.5|6377|6374.2|2
1618347060000|2021-04-13 20:51:00|6377|6374.2|6377.8|6375|6377.8|6375|6377|6374.2|17
1618347090000|2021-04-13 20:51:30|||||||||54
1618347100000|2021-04-13 20:51:40|||||||||5
1618347120000|2021-04-13 20:52:00|6377.3|6374.5|6377.5|6374.7|6377.5|6374.7|6377.3|6374.5|14
1618347130000|2021-04-13 20:52:10|6377.8|6375|6378.3|6375.5|6378.3|6375.5|6377.8|6375|3
1618347150000|2021-04-13 20:52:30|6377.8|6375|6377.8|6375|6377.8|6375|6377.8|6375|21
1618347180000|2021-04-13 20:53:00|6378|6375.2|6377.8|6375|6378.3|6375.5|6377.8|6375|2
1618347190000|2021-04-13 20:53:10|6377.5|6374.7|6377.5|6374.7|6377.5|6374.7|6377.5|6374.7|0
1618347270000|2021-04-13 20:54:30|6378.3|6375.5|6378.6|6374.6|6378.9|6376|6377.8|6374.6|11
1618347280000|2021-04-13 20:54:40|6378.8|6376|6378.8|6376|6378.8|6376|6378.8|6376|2
1618347290000|2021-04-13 20:54:50|6378.5|6375.7|6378.5|6375.7|6378.5|6375.7|6378.5|6375.7|15
1618347300000|2021-04-13 20:55:00|6378.9|6374.9|6379.5|6376.7|6379.5|6376.7|6378.3|6374.9|5
1618347310000|2021-04-13 20:55:10|6380|6377.2|6379.3|6376.5|6380|6377.2|6379.3|6376.5|2
1618347320000|2021-04-13 20:55:20|6379.5|6376.7|6379.8|6377|6379.8|6377|6379.5|6376.7|24
1618347340000|2021-04-13 20:55:40|||||||||10
1618347350000|2021-04-13 20:55:50|6382.9|6372.9|6382.4|6372.4|6382.9|6372.9|6382.4|6372.4|0
1618347360000|2021-04-13 20:56:00|6382.1|6372.1|6383.1|6373.1|6383.1|6373.1|6382.1|6372.1|2
1618347370000|2021-04-13 20:56:10|6380.6|6376.6|6379.9|6375.9|6383.1|6376.6|6379.9|6373.1|1
1618347380000|2021-04-13 20:56:20|6382.6|6372.6|6379.4|6375.4|6382.6|6375.4|6379.4|6372.6|0
1618347390000|2021-04-13 20:56:30|6379.9|6375.9|6380.4|6376.4|6380.4|6376.7|6379.3|6375.9|45
1618347400000|2021-04-13 20:56:40|||||||||5
1618347410000|2021-04-13 20:56:50|6380.3|6377.5|6380.3|6377.5|6380.3|6377.5|6380.3|6377.5|1
1618347420000|2021-04-13 20:57:00|6380.5|6377.7|6382|6379.2|6382|6379.2|6380.3|6377.5|6
1618347430000|2021-04-13 20:57:10|6385.1|6375.1|6381.4|6377.4|6385.1|6377.4|6381.4|6375.1|2
1618347440000|2021-04-13 20:57:20|6381.9|6377.9|6384.6|6374.6|6384.6|6379.2|6381.9|6374.6|66
1618347450000|2021-04-13 20:57:30|6381.4|6377.4|6382|6379.2|6384.6|6379.2|6381.4|6374.6|0
1618347460000|2021-04-13 20:57:40|6381.8|6379|6381.8|6379|6381.8|6379|6381.8|6379|0
1618347470000|2021-04-13 20:57:50|||||||||6
1618347480000|2021-04-13 20:58:00|||||||||16
1618347490000|2021-04-13 20:58:10|||||||||1
1618347520000|2021-04-13 20:58:40|6381|6378.2|6381|6378.2|6381|6378.2|6381|6378.2|0
1618347530000|2021-04-13 20:58:50|6380.5|6377.7|6380.5|6377.7|6381.8|6379|6380.5|6377.7|8
1618347540000|2021-04-13 20:59:00|6380.8|6378|6381.1|6377.1|6381.6|6378|6380.3|6377.1|13
1618347550000|2021-04-13 20:59:10|6380.3|6377.5|6380.3|6377.5|6380.3|6377.5|6380.3|6377.5|1
1618347570000|2021-04-13 20:59:30|6378.5|6375.7|6379.9|6375.9|6383.1|6376.7|6378.5|6372.9|16
1618347580000|2021-04-13 20:59:40|6379.6|6375.6|6381.6|6371.6|6381.6|6375.6|6378.6|6371.6|3
1618347590000|2021-04-13 20:59:50|6382.1|6372.1|6381.9|6371.9|6382.1|6372.1|6381.9|6371.9|0
1618347600000|2021-04-13 21:00:00|6381.6|6371.6|6382.4|6372.4|6382.9|6374.9|6378.9|6371.6|1
1618347610000|2021-04-13 21:00:10|6382.6|6372.6|6382.6|6372.6|6382.6|6372.6|6382.6|6372.6|2
1618347620000|2021-04-13 21:00:20|||||||||2
1618347630000|2021-04-13 21:00:30|6382.4|6372.4|6382.4|6372.4|6382.4|6372.4|6382.4|6372.4|1
1618347640000|2021-04-13 21:00:40|6379.9|6375.9|6379.8|6377|6379.9|6377|6379.5|6375.9|0
1618347650000|2021-04-13 21:00:50|6380.3|6377.5|6380.3|6377.5|6380.3|6377.5|6380.3|6377.5|0
1618347990000|2021-04-13 21:06:30|6379.5|6376.7|6382.1|6372.1|6382.1|6376.7|6379.5|6372.1|1
1618348200000|2021-04-13 21:10:00|6379.9|6375.9|6380.3|6377.5|6380.3|6377.5|6379.8|6375.9|0
1618348220000|2021-04-13 21:10:20|6379.5|6376.7|6382.1|6372.1|6382.1|6376.7|6379.5|6372.1|1
1618348340000|2021-04-13 21:12:20|6382.4|6372.4|6382.4|6372.4|6382.4|6372.4|6382.4|6372.4|0
1618348380000|2021-04-13 21:13:00|6378.9|6374.9|6378.9|6374.9|6378.9|6374.9|6378.9|6374.9|0
1618348400000|2021-04-13 21:13:20|6381.6|6371.6|6383.1|6373.1|6383.1|6376|6378.3|6371.6|1
1618348520000|2021-04-13 21:15:20|6382.4|6372.4|6382.4|6372.4|6382.4|6372.4|6382.4|6372.4|0
1618348530000|2021-04-13 21:15:30|6382.1|6372.1|6382.4|6372.4|6382.4|6372.4|6382.1|6372.1|0
1618348560000|2021-04-13 21:16:00|6382.1|6372.1|6382.4|6372.4|6382.4|6372.4|6382.1|6372.1|0
1618348570000|2021-04-13 21:16:10|6382.1|6372.1|6382.1|6372.1|6382.1|6372.1|6382.1|6372.1|0
1618348580000|2021-04-13 21:16:20|6379.7|6376.9|6379.7|6376.9|6379.7|6376.9|6379.7|6376.9|0
1618348660000|2021-04-13 21:17:40|6382.6|6372.6|6382.1|6372.1|6382.6|6372.6|6382.1|6372.1|1
1618348880000|2021-04-13 21:21:20|||||||||1
1618348890000|2021-04-13 21:21:30|6382.3|6372.3|6382.6|6372.6|6382.6|6372.6|6382.3|6372.3|0
1618348980000|2021-04-13 21:23:00|||||||||1
1618349040000|2021-04-13 21:24:00|6382.1|6372.1|6382.1|6372.1|6382.1|6372.1|6382.1|6372.1|0
1618349210000|2021-04-13 21:26:50|6382.6|6372.6|6381.2|6378.4|6382.6|6378.4|6381.2|6372.6|1
1618349220000|2021-04-13 21:27:00|6382.1|6372.1|6382.1|6372.1|6382.1|6372.1|6382.1|6372.1|1
1618349260000|2021-04-13 21:27:40|||||||||10
1618349730000|2021-04-13 21:35:30|6381.6|6371.6|6381.6|6371.6|6381.6|6371.6|6381.6|6371.6|0
1618349780000|2021-04-13 21:36:20|||||||||10
1618351070000|2021-04-13 21:57:50|6382.1|6372.1|6382.1|6372.1|6382.1|6372.1|6382.1|6372.1|0
1618351100000|2021-04-13 21:58:20|||||||||2
1618351170000|2021-04-13 21:59:30|6377|6374.2|6377|6374.2|6377|6374.2|6377|6374.2|0
1618351180000|2021-04-13 21:59:40|6381.3|6371.3|6377|6374.2|6381.3|6374.9|6377|6371.3|0
1618351190000|2021-04-13 21:59:50|6377.7|6374.9|6377|6374.2|6382.1|6374.9|6377|6372.1|0
1618358400000|2021-04-14 00:00:00|6381.8|6379|6381.1|6378.3|6382.6|6379.8|6381.1|6378.3|13
1618358410000|2021-04-14 00:00:10|6381.4|6378.6|6382.4|6379.6|6382.8|6380|6381.4|6378.6|12
1618358420000|2021-04-14 00:00:20|6382.1|6379.3|6379.1|6376.3|6382.1|6379.3|6379.1|6376.3|22
1618358430000|2021-04-14 00:00:30|6379.6|6376.8|6378.9|6376.1|6379.6|6376.8|6378.4|6375.6|14
1618358440000|2021-04-14 00:00:40|6378.6|6375.8|6378.6|6375.8|6378.6|6375.8|6378.6|6375.8|0
1618358450000|2021-04-14 00:00:50|6379.1|6376.3|6379.6|6376.8|6379.6|6376.8|6379.1|6376.3|2
1618358460000|2021-04-14 00:01:00|6379.1|6376.3|6379.3|6376.5|6379.6|6376.8|6378.3|6375.5|15
1618358470000|2021-04-14 00:01:10|6378.8|6376|6380.1|6377.3|6380.1|6377.3|6378.8|6376|9
1618358480000|2021-04-14 00:01:20|6380.3|6377.5|6379.8|6377|6381.1|6378.3|6379.8|6377|1
1618358490000|2021-04-14 00:01:30|6380.6|6377.8|6381.3|6378.5|6381.4|6378.5|6380.6|6377.4|20
1618358500000|2021-04-14 00:01:40|6381.6|6378.8|6381.6|6378.8|6381.6|6378.8|6381.1|6378.3|3
1618358520000|2021-04-14 00:02:00|||||||||4
1618358530000|2021-04-14 00:02:10|6382.1|6379.3|6382.3|6379.5|6383.4|6379.8|6382.1|6379.3|1
1618358540000|2021-04-14 00:02:20|6382.8|6380|6382.8|6380|6383.1|6380.3|6382.8|6380|2
1618358550000|2021-04-14 00:02:30|6382.3|6379.5|6382.3|6379.5|6382.3|6379.5|6382.3|6379.5|0
1618358570000|2021-04-14 00:02:50|6382.1|6379.3|6381.6|6378.8|6382.1|6379.3|6381.1|6378.3|6
1618358580000|2021-04-14 00:03:00|6380.8|6378|6381.1|6378.3|6381.1|6378.3|6380.1|6377.3|1
1618358590000|2021-04-14 00:03:10|6380.8|6378|6380.3|6377.5|6380.8|6378|6380.3|6377.5|1
1618358600000|2021-04-14 00:03:20|6380.1|6377.3|6380.3|6377.5|6380.3|6377.5|6380.1|6377.3|0
1618358620000|2021-04-14 00:03:40|6381.6|6378.8|6382.1|6379.3|6382.1|6379.3|6381.6|6378.8|0
1618358630000|2021-04-14 00:03:50|6382.3|6379.5|6382.3|6379.5|6382.3|6379.5|6382.1|6379.3|0
1618358650000|2021-04-14 00:04:10|6382.6|6379.8|6382.3|6379.5|6382.8|6380|6382.3|6379.5|1
1618358670000|2021-04-14 00:04:30|6382.1|6379.3|6381.6|6378.8|6382.1|6379.3|6380.8|6378|3
1618358720000|2021-04-14 00:05:20|6381.1|6378.3|6380.8|6378|6381.1|6378.3|6380.8|6378|1
1618358750000|2021-04-14 00:05:50|6380.6|6377.8|6379.3|6376.5|6380.6|6377.8|6379.3|6376.5|1
1618358760000|2021-04-14 00:06:00|6378.6|6375.8|6377.6|6374.8|6378.6|6375.8|6377.6|6374.8|1
1618358770000|2021-04-14 00:06:10|6377.3|6374.5|6375.8|6373|6377.3|6374.5|6375.6|6372.8|3
1618358780000|2021-04-14 00:06:20|6375.6|6372.8|6377.1|6374.3|6377.1|6374.3|6375.6|6372.8|3
1618358790000|2021-04-14 00:06:30|6377.6|6374.8|6378.4|6374.4|6378.7|6374.8|6377.6|6374.2|2
1618358820000|2021-04-14 00:07:00|6378.7|6374.7|6379.6|6376.8|6379.7|6376.8|6378.3|6374.7|1
1618358850000|2021-04-14 00:07:30|6379.1|6376.3|6378.8|6376|6379.1|6376.3|6378.8|6376|0
1618358860000|2021-04-14 00:07:40|6379.1|6376.3|6379.1|6376.3|6379.1|6376.3|6379.1|6376.3|0
1618358870000|2021-04-14 00:07:50|6379.3|6376.5|6379.1|6376.3|6379.6|6376.8|6378.8|6376|1
1618358880000|2021-04-14 00:08:00|6378.8|6376|6378.6|6375.8|6378.8|6376|6378.6|6374.7|1
1618358930000|2021-04-14 00:08:50|6378.1|6375.3|6378.1|6375.3|6378.1|6375.3|6378.1|6375.3|0
1618358940000|2021-04-14 00:09:00|6377.8|6375|6377.3|6374.5|6378.1|6375.3|6377.3|6374.5|3
1618358950000|2021-04-14 00:09:10|6378.1|6375.3|6378.3|6375.5|6378.3|6375.5|6377.6|6374.8|1
1618358960000|2021-04-14 00:09:20|6378.1|6375.3|6378.1|6375.3|6378.1|6375.3|6378.1|6375.3|0
1618358970000|2021-04-14 00:09:30|6378.3|6375.5|6379.1|6376.3|6379.1|6376.3|6378.3|6375.5|0
1618358990000|2021-04-14 00:09:50|6380.2|6376.2|6380.2|6376.2|6380.2|6376.2|6380.2|6376.2|1
1618359000000|2021-04-14 00:10:00|6380.4|6376.4|6379.1|6376.3|6380.4|6376.4|6379.1|6376.3|0
1618359020000|2021-04-14 00:10:20|6378.8|6376|6378.1|6375.3|6378.8|6376|6378.1|6375.3|1
1618359030000|2021-04-14 00:10:30|6378.3|6375.5|6379.3|6376.5|6380.2|6376.5|6378.3|6375.4|0
1618359040000|2021-04-14 00:10:40|6379.1|6376.3|6379.1|6376.3|6379.1|6376.3|6379.1|6376.3|1
1618359060000|2021-04-14 00:11:00|6379.6|6376.8|6378.1|6375.3|6379.6|6376.8|6378.1|6375.3|0
1618359070000|2021-04-14 00:11:10|6378.3|6375.5|6378.1|6375.3|6379.1|6376.3|6378.1|6375.3|0
1618359090000|2021-04-14 00:11:30|6379.4|6375.4|6379.1|6376.3|6379.4|6376.3|6379.1|6375.4|0
1618359110000|2021-04-14 00:11:50|6380.1|6377.3|6380.1|6377.3|6380.1|6377.3|6380.1|6377.3|0
1618359120000|2021-04-14 00:12:00|6379.1|6376.3|6380.4|6376.4|6380.4|6377.3|6379.1|6376.2|7
1618359140000|2021-04-14 00:12:20|6380.1|6377.3|6380.2|6376.2|6380.2|6377.3|6380.1|6376.2|0
1618359150000|2021-04-14 00:12:30|6380.4|6376.4|6380.4|6376.4|6380.4|6376.4|6380.4|6376.4|0
1618359160000|2021-04-14 00:12:40|6380.1|6377.3|6381.1|6378.3|6381.1|6378.3|6380.1|6377.3|0
1618359180000|2021-04-14 00:13:00|6381.6|6378.8|6382.1|6379.3|6382.1|6379.3|6381.6|6378.8|1
1618359190000|2021-04-14 00:13:10|6382.3|6379.5|6382.3|6379.5|6382.3|6379.5|6382.3|6379.5|0
1618359200000|2021-04-14 00:13:20|6382.1|6379.3|6381.4|6377.4|6382.1|6379.3|6380.8|6377.2|1
1618359210000|2021-04-14 00:13:30|6380.3|6377.5|6380.4|6376.4|6380.4|6377.5|6380.1|6376.4|0
1618359220000|2021-04-14 00:13:40|6380.1|6377.3|6380.4|6376.4|6380.4|6377.3|6380.1|6376.4|2
1618359230000|2021-04-14 00:13:50|6380.1|6377.3|6380.1|6377.3|6380.4|6377.3|6380.1|6376.4|0
1618359240000|2021-04-14 00:14:00|6380.4|6376.4|6380.1|6377.3|6380.4|6377.3|6379.3|6376.4|0
1618359270000|2021-04-14 00:14:30|6380.4|6376.4|6380.1|6377.3|6380.4|6377.3|6380.1|6376.4|0
1618359280000|2021-04-14 00:14:40|6380.4|6376.4|6380.1|6377.3|6380.4|6377.3|6379.8|6376.4|0
1618359290000|2021-04-14 00:14:50|6380.4|6376.4|6379.3|6376.5|6380.4|6376.5|6379.3|6376.4|0
1618359300000|2021-04-14 00:15:00|6380.2|6376.2|6380.1|6377.3|6380.2|6377.3|6380.1|6376.2|0
1618359360000|2021-04-14 00:16:00|6379.3|6376.5|6381.1|6378.3|6381.1|6378.3|6379.3|6376.5|2
1618359370000|2021-04-14 00:16:10|6381.4|6377.4|6380.6|6377.8|6381.4|6378.3|6380.3|6377.2|0
1618359380000|2021-04-14 00:16:20|6381.2|6377.2|6381.2|6377.2|6381.2|6377.2|6381.2|6377.2|0
1618359390000|2021-04-14 00:16:30|6381.4|6377.4|6381.1|6378.3|6381.4|6378.3|6380.3|6377.4|0
1618359420000|2021-04-14 00:17:00|6381.3|6378.5|6377.1|6374.3|6381.3|6378.5|6377.1|6374.3|16
1618359430000|2021-04-14 00:17:10|6377.3|6374.5|6377.3|6374.5|6377.3|6374.5|6377.3|6374.5|0
1618359440000|2021-04-14 00:17:20|6378.1|6375.3|6378.6|6375.8|6378.6|6375.8|6378.1|6375.3|5
1618359450000|2021-04-14 00:17:30|6379.1|6376.3|6379.6|6376.8|6379.6|6376.8|6379.1|6376.3|2
1618359480000|2021-04-14 00:18:00|6380.1|6377.3|6380.6|6377.8|6380.6|6377.8|6380.1|6377.3|3
1618359490000|2021-04-14 00:18:10|6381.3|6378.5|6381.3|6378.5|6381.3|6378.5|6381.3|6378.5|0
1618359500000|2021-04-14 00:18:20|6382.6|6379.8|6381.1|6378.3|6382.6|6379.8|6381.1|6378.3|8
1618359510000|2021-04-14 00:18:30|6381.6|6378.8|6381.3|6378.5|6381.6|6378.8|6381.3|6378.5|0
1618359530000|2021-04-14 00:18:50|6380.6|6377.8|6380.6|6377.8|6380.6|6377.8|6380.6|6377.8|0
1618359600000|2021-04-14 00:20:00|6380.1|6377.3|6380.1|6377.3|6380.1|6377.3|6379.3|6376.5|1
1618359710000|2021-04-14 00:21:50|6380.6|6377.8|6380.6|6377.8|6380.6|6377.8|6380.6|6377.8|1
1618359720000|2021-04-14 00:22:00|6380.3|6377.5|6379.6|6376.8|6380.6|6377.8|6379.1|6376.3|8
1618359730000|2021-04-14 00:22:10|6379.3|6376.5|6379.3|6376.5|6379.6|6376.8|6379.3|6376.5|0
1618359750000|2021-04-14 00:22:30|6380.6|6377.8|6380.6|6377.8|6380.6|6377.8|6380.6|6377.8|3
1618359780000|2021-04-14 00:23:00|6380.1|6377.3|6379.3|6376.5|6380.1|6377.3|6379.3|6376.5|1
1618359810000|2021-04-14 00:23:30|6379.1|6376.3|6379.1|6376.3|6379.4|6376.3|6379.1|6375.4|0
1618359830000|2021-04-14 00:23:50|6378.3|6375.5|6379.1|6376.3|6379.1|6376.3|6378.3|6375.5|1
1618359840000|2021-04-14 00:24:00|6378.3|6375.5|6378.3|6375.5|6378.3|6375.5|6378.3|6375.5|0
1618359890000|2021-04-14 00:24:50|6379.1|6376.3|6379.1|6376.3|6379.1|6376.3|6379.1|6376.3|1
1618359910000|2021-04-14 00:25:10|6378.6|6375.8|6379.3|6376.5|6379.3|6376.5|6378.6|6375.2|1
1618359930000|2021-04-14 00:25:30|6379.8|6377|6379.8|6377|6379.8|6377|6379.8|6377|2
1618359940000|2021-04-14 00:25:40|6379.6|6376.8|6379.3|6376.5|6379.6|6376.8|6379.1|6376.3|0
1618360000000|2021-04-14 00:26:40|6378.6|6375.8|6378.6|6375.8|6378.6|6375.8|6378.6|6375.8|0
1618360010000|2021-04-14 00:26:50|||||||||1
1618360020000|2021-04-14 00:27:00|6377.8|6375|6378.1|6375.3|6378.3|6375.5|6377.8|6375|9
1618360030000|2021-04-14 00:27:10|6378.3|6375.5|6378.3|6375.5|6378.3|6375.5|6378.3|6375.5|0
1618360040000|2021-04-14 00:27:20|6378.6|6375.8|6378.3|6375.5|6378.6|6375.8|6378.3|6375.5|0
1618360050000|2021-04-14 00:27:30|6378.6|6375.8|6378.6|6375.8|6378.6|6375.8|6378.6|6375.8|0
1618360060000|2021-04-14 00:27:40|6378.3|6375.5|6378.3|6375.5|6378.3|6375.5|6378.3|6375.5|0
1618360110000|2021-04-14 00:28:30|6378.6|6375.8|6378.6|6375.8|6378.6|6375.8|6378.6|6375.8|0
1618360130000|2021-04-14 00:28:50|||||||||1
1618360160000|2021-04-14 00:29:20|6378.8|6376|6379.1|6376.3|6379.1|6376.3|6378.8|6376|1
1618360170000|2021-04-14 00:29:30|6379.3|6376.5|6380.8|6378|6381.2|6378|6379.3|6376.5|5
1618360180000|2021-04-14 00:29:40|6381.3|6378.5|6381.3|6378.5|6381.3|6378.5|6381.3|6378.5|0
1618360210000|2021-04-14 00:30:10|6381.1|6378.3|6381.1|6378.3|6381.1|6378.3|6381.1|6378.3|0
1618360230000|2021-04-14 00:30:30|6381.3|6378.5|6381.3|6378.5|6381.3|6378.5|6381.3|6378.5|0
1618360260000|2021-04-14 00:31:00|6382.2|6378.2|6382.1|6379.3|6382.2|6379.3|6382.1|6378.2|0
1618360270000|2021-04-14 00:31:10|6381.8|6379|6382.1|6379.3|6382.1|6379.3|6381.6|6378.8|1
1618360280000|2021-04-14 00:31:20|6381.3|6378.5|6381.3|6378.5|6381.3|6378.5|6381.3|6378.5|2
1618360290000|2021-04-14 00:31:30|6381.1|6378.3|6381.1|6378.3|6381.1|6378.3|6381.1|6378.3|0
1618360340000|2021-04-14 00:32:20|6381.6|6378.8|6381.6|6378.8|6381.6|6378.8|6381.6|6378.8|8
1618360350000|2021-04-14 00:32:30|6382.1|6379.3|6382.1|6379.3|6382.1|6379.3|6382.1|6379.3|0
1618360380000|2021-04-14 00:33:00|6381.8|6379|6381.3|6378.5|6381.8|6379|6381.3|6378.5|0
1618360390000|2021-04-14 00:33:10|6381.1|6378.3|6381.1|6378.3|6381.1|6378.3|6381.1|6378.3|0
1618360470000|2021-04-14 00:34:30|6381.6|6378.8|6382.6|6379.8|6382.6|6379.8|6381.6|6378.8|5
1618360480000|2021-04-14 00:34:40|6383.1|6380.3|6383.1|6380.3|6383.1|6380.3|6383.1|6380.3|0
1618360490000|2021-04-14 00:34:50|6382.8|6380|6382.6|6379.8|6382.8|6380|6382.6|6379.8|0
1618360510000|2021-04-14 00:35:10|6382.3|6379.5|6382.3|6379.5|6382.3|6379.5|6382.3|6379.5|0
1618360520000|2021-04-14 00:35:20|6382.6|6379.8|6382.6|6379.8|6382.6|6379.8|6382.6|6379.8|0
1618360550000|2021-04-14 00:35:50|6382.3|6379.5|6382.1|6379.3|6382.3|6379.5|6382.1|6379.3|1
1618360580000|2021-04-14 00:36:20|6381.8|6379|6378.6|6375.8|6381.8|6379|6378.6|6375.8|105
1618360590000|2021-04-14 00:36:30|6378.3|6375.5|6378.3|6375.5|6378.3|6375.5|6378.3|6375.5|1
1618360600000|2021-04-14 00:36:40|6379.9|6375.9|6379.6|6376.8|6380.1|6377.3|6379.6|6375.9|2
1618360620000|2021-04-14 00:37:00|6379.3|6376.5|6379.1|6376.3|6379.6|6376.8|6378.6|6375.4|1
1618360640000|2021-04-14 00:37:20|6378.6|6375.8|6378.6|6375.8|6378.6|6375.8|6378.3|6375.5|0
1618360650000|2021-04-14 00:37:30|6378.3|6375.5|6378.6|6375.8|6378.6|6375.8|6378.3|6375.5|0
1618360660000|2021-04-14 00:37:40|6378.3|6375.5|6378.3|6375.5|6378.3|6375.5|6378.3|6375.5|6
1618360680000|2021-04-14 00:38:00|6378.1|6375.3|6378.3|6375.5|6378.6|6375.8|6378.1|6375.3|0
1618360710000|2021-04-14 00:38:30|6378.1|6375.3|6378.6|6375.8|6378.6|6375.8|6378.1|6375.3|0
1618360730000|2021-04-14 00:38:50|6378.3|6375.5|6378.6|6375.8|6378.6|6375.8|6378.3|6375.5|0
1618360740000|2021-04-14 00:39:00|6378.3|6375.5|6378.3|6375.5|6378.6|6375.8|6378.1|6375.3|0
1618360760000|2021-04-14 00:39:20|6378.6|6375.8|6379.1|6376.3|6379.1|6376.3|6378.6|6375.8|2
1618360770000|2021-04-14 00:39:30|6379.6|6376.8|6380.1|6377.3|6380.1|6377.3|6379.6|6376.8|0
1618360790000|2021-04-14 00:39:50|6379.6|6376.8|6379.1|6376.3|6379.6|6376.8|6379.1|6376.3|0
1618360800000|2021-04-14 00:40:00|6380.1|6377.3|6380.1|6377.3|6380.1|6377.3|6380.1|6377.3|1
1618360820000|2021-04-14 00:40:20|6379.1|6376.3|6380.1|6377.3|6380.1|6377.3|6379.1|6376.3|0
1618360830000|2021-04-14 00:40:30|6379.1|6376.3|6379.1|6376.3|6379.1|6376.3|6379.1|6376.3|0
1618360840000|2021-04-14 00:40:40|6379.8|6377|6380.6|6377.8|6380.6|6377.8|6379.8|6377|3
1618360850000|2021-04-14 00:40:50|6381.6|6378.8|6382.1|6379.3|6382.1|6379.3|6381.6|6378.8|5
1618360880000|2021-04-14 00:41:20|6382.6|6379.8|6382.6|6379.8|6382.6|6379.8|6382.6|6379.8|0
1618360900000|2021-04-14 00:41:40|6382.3|6379.5|6381.6|6378.8|6382.3|6379.5|6381.6|6378.8|1
1618360920000|2021-04-14 00:42:00|||||||||7
1618360940000|2021-04-14 00:42:20|6381.8|6379|6381.6|6378.8|6381.8|6379|6381.6|6378.8|0
1618360970000|2021-04-14 00:42:50|6381.3|6378.5|6381.3|6378.5|6381.3|6378.5|6381.3|6378.5|2
1618360980000|2021-04-14 00:43:00|||||||||1
1618361000000|2021-04-14 00:43:20|||||||||4
1618361050000|2021-04-14 00:44:10|||||||||12
1618361060000|2021-04-14 00:44:20|6381.8|6379|6381.6|6378.8|6381.8|6379|6381.6|6378.8|7
1618361080000|2021-04-14 00:44:40|6381.3|6378.5|6381.3|6378.5|6381.3|6378.5|6381.3|6378.5|6
1618361090000|2021-04-14 00:44:50|||||||||17
1618361100000|2021-04-14 00:45:00|||||||||9
1618361110000|2021-04-14 00:45:10|||||||||2
1618361130000|2021-04-14 00:45:30|6381.8|6379|6381.8|6379|6381.8|6379|6381.8|6379|7
1618361140000|2021-04-14 00:45:40|6381.6|6378.8|6381.3|6378.5|6381.6|6378.8|6381.3|6378.5|4
1618361150000|2021-04-14 00:45:50|6381.6|6378.8|6381.3|6378.5|6381.6|6378.8|6381.3|6378.5|1
1618361160000|2021-04-14 00:46:00|6381.6|6378.8|6381.3|6378.5|6381.8|6379|6381.3|6378.5|6
1618361170000|2021-04-14 00:46:10|||||||||7
1618361180000|2021-04-14 00:46:20|||||||||12
1618361190000|2021-04-14 00:46:30|6379.6|6376.8|6378.6|6375.8|6379.6|6376.8|6378.6|6374.9|6
1618361200000|2021-04-14 00:46:40|6378.7|6374.7|6378.1|6375.3|6378.9|6376|6377.8|6374.7|3
1618361210000|2021-04-14 00:46:50|6377.3|6374.5|6378.1|6375.3|6378.1|6375.3|6377.3|6374.5|0
1618361220000|2021-04-14 00:47:00|6377.8|6375|6377.3|6374.5|6377.8|6375|6377.3|6374.5|1
1618361230000|2021-04-14 00:47:10|6377.6|6374.8|6377.6|6374.8|6377.6|6374.8|6377.3|6374.5|0
1618361240000|2021-04-14 00:47:20|6377.3|6374.5|6377.3|6374.5|6377.3|6374.5|6377.3|6374.5|0
1618361250000|2021-04-14 00:47:30|6377.6|6374.8|6377.3|6374.5|6377.6|6374.8|6377.3|6374.5|0
1618361260000|2021-04-14 00:47:40|6377.6|6374.8|6377.3|6374.5|6377.6|6374.8|6377.3|6374.5|0
1618361270000|2021-04-14 00:47:50|6377.6|6374.8|6377.3|6374.5|6377.6|6374.8|6377.3|6374.5|1
1618361280000|2021-04-14 00:48:00|6378.6|6375.8|6378.1|6375.3|6378.6|6375.8|6378.1|6375.3|1
1618361300000|2021-04-14 00:48:20|6378.3|6375.5|6379.6|6376.8|6379.6|6376.8|6378.3|6375.5|1
1618361310000|2021-04-14 00:48:30|6379.1|6376.3|6378.8|6376|6379.6|6376.8|6378.8|6376|0
1618361320000|2021-04-14 00:48:40|6379.4|6375.4|6378.1|6375.3|6379.4|6376.3|6378.1|6375.3|0
1618361340000|2021-04-14 00:49:00|6378.3|6375.5|6378.6|6375.8|6378.6|6375.8|6378.3|6375.5|0
1618361350000|2021-04-14 00:49:10|6379.1|6376.3|6379.1|6376.3|6379.6|6376.8|6378.9|6374.9|1
1618361360000|2021-04-14 00:49:20|6378.6|6375.8|6378.8|6376|6379.2|6376|6378.1|6375.2|0
1618361370000|2021-04-14 00:49:30|6379.6|6376.8|6379.1|6376.3|6379.6|6376.8|6378.1|6375.3|0
1618361380000|2021-04-14 00:49:40|6379.4|6375.4|6379.6|6376.8|6379.6|6376.8|6378.8|6375.4|0
1618361390000|2021-04-14 00:49:50|6379.3|6376.5|6379.6|6376.8|6379.6|6376.8|6379.1|6376.3|0
1618361400000|2021-04-14 00:50:00|6379.3|6376.5|6380.8|6378|6380.8|6378|6379.1|6376.3|4
1618361410000|2021-04-14 00:50:10|6380.6|6377.8|6380.8|6378|6380.8|6378|6380.3|6377.5|0
1618361430000|2021-04-14 00:50:30|6380.3|6377.5|6380.1|6377.3|6380.3|6377.5|6380.1|6377.3|0
1618361490000|2021-04-14 00:51:30|6379.6|6376.8|6379.8|6377|6379.8|6377|6379.1|6376.3|2
1618361500000|2021-04-14 00:51:40|6380.2|6376.2|6379.1|6376.3|6380.2|6376.3|6379.1|6376.2|0
1618361520000|2021-04-14 00:52:00|6378.8|6376|6378|6375.2|6379.5|6376.7|6378|6375.1|1
1618361530000|2021-04-14 00:52:10|6378.3|6375.5|6379.8|6377|6379.8|6377|6378|6375.2|5
1618361550000|2021-04-14 00:52:30|6379.5|6376.7|6379.5|6376.7|6379.5|6376.7|6379.5|6376.7|0
1618361560000|2021-04-14 00:52:40|6379.1|6376.3|6378.3|6375.5|6379.1|6376.3|6378|6375.1|1
1618361570000|2021-04-14 00:52:50|6378.8|6376|6378.8|6376|6378.8|6376|6378.8|6376|0
1618361580000|2021-04-14 00:53:00|6379.5|6376.7|6379|6376.2|6379.5|6376.7|6379|6376.2|1
1618361640000|2021-04-14 00:54:00|6379.5|6376.7|6379.5|6376.7|6379.5|6376.7|6379.5|6376.7|0
1618361650000|2021-04-14 00:54:10|6379.3|6376.5|6379.3|6376.5|6379.3|6376.5|6379.3|6376.5|0
1618361660000|2021-04-14 00:54:20|6379|6376.2|6379|6376.2|6379|6376.2|6379|6376.2|5
1618361700000|2021-04-14 00:55:00|6378.8|6376|6378.3|6375.5|6378.8|6376|6378.3|6375.5|0
1618361710000|2021-04-14 00:55:10|6378.5|6375.7|6378|6375.2|6379|6376.2|6378|6375.2|0
1618361740000|2021-04-14 00:55:40|6379.1|6375.1|6378|6375.2|6379.1|6376.2|6378|6375.1|0
1618361750000|2021-04-14 00:55:50|||||||||1
1618361790000|2021-04-14 00:56:30|6377.5|6374.7|6377.5|6374.7|6377.5|6374.7|6377.5|6374.7|0
1618361810000|2021-04-14 00:56:50|||||||||1
1618361820000|2021-04-14 00:57:00|6377.3|6374.5|6377.3|6374.5|6377.3|6374.5|6377.3|6374.5|2
1618361830000|2021-04-14 00:57:10|6377.5|6374.7|6377.5|6374.7|6377.5|6374.7|6377.5|6374.7|0
1618361840000|2021-04-14 00:57:20|6377.3|6374.5|6376.3|6373.5|6377.3|6374.5|6376|6373.2|2
1618361860000|2021-04-14 00:57:40|||||||||2
1618361870000|2021-04-14 00:57:50|||||||||1
1618361890000|2021-04-14 00:58:10|6376|6373.2|6375|6372.2|6376|6373.2|6375|6372.2|1
1618361900000|2021-04-14 00:58:20|6375.5|6372.7|6374.3|6371.5|6375.5|6372.7|6374.3|6371.5|0
1618361910000|2021-04-14 00:58:30|6374|6371.2|6374|6371.2|6374|6371.2|6374|6371.2|0
1618361920000|2021-04-14 00:58:40|6374.5|6371.7|6374|6371.2|6374.8|6372|6374|6371.2|1
1618361940000|2021-04-14 00:59:00|6373.5|6370.7|6374.8|6372|6374.8|6372|6373.5|6370.7|0
1618361950000|2021-04-14 00:59:10|6375.5|6372.7|6375|6372.2|6375.5|6372.7|6375|6372.2|0
1618361960000|2021-04-14 00:59:20|6375.5|6372.7|6375.5|6372.7|6375.5|6372.7|6375.5|6372.7|0
1618361970000|2021-04-14 00:59:30|6375.8|6373|6376|6373.2|6376|6373.2|6375.8|6373|0
1618361980000|2021-04-14 00:59:40|6375.5|6372.7|6375|6372.2|6375.5|6372.7|6375|6372.2|0
1618362000000|2021-04-14 01:00:00|6375.3|6372.5|6374.3|6371.5|6375.5|6372.7|6374.3|6371.5|5
1618362010000|2021-04-14 01:00:10|6374|6371.2|6373.5|6370.7|6374|6371.2|6373.5|6370.7|4
1618362020000|2021-04-14 01:00:20|6373.8|6371|6372.8|6370|6374|6371.2|6372.8|6370|7
1618362030000|2021-04-14 01:00:30|6372|6369.2|6370.8|6368|6372|6369.2|6370.8|6368|5
1618362040000|2021-04-14 01:00:40|6370.5|6367.7|6370|6367.2|6370.8|6368|6370|6367.2|10
1618362050000|2021-04-14 01:00:50|6370.5|6367.7|6369.8|6367|6370.5|6367.7|6369.5|6366.7|0
1618362060000|2021-04-14 01:01:00|6369.5|6366.7|6369.5|6366.7|6371|6368.2|6369.5|6366.7|7
1618362070000|2021-04-14 01:01:10|6369.3|6366.5|6369.3|6366.5|6369.3|6366.5|6368.5|6365.7|5
1618362080000|2021-04-14 01:01:20|6370|6367.2|6369.5|6366.7|6370|6367.2|6369.5|6366.7|5
1618362090000|2021-04-14 01:01:30|||||||||1
1618362100000|2021-04-14 01:01:40|6370|6367.2|6370.8|6368|6371.5|6368.7|6370|6367.2|5
1618362110000|2021-04-14 01:01:50|6370|6367.2|6370|6367.2|6370|6367.2|6370|6367.2|0
1618362120000|2021-04-14 01:02:00|6370.5|6367.7|6371|6368.2|6371|6368.2|6370|6367.2|1
1618362130000|2021-04-14 01:02:10|6371.5|6368.7|6371.5|6368.7|6371.5|6368.7|6371.3|6368.5|0
1618362140000|2021-04-14 01:02:20|6371.3|6368.5|6371.3|6368.5|6371.3|6368.5|6371.3|6368.5|0
1618362150000|2021-04-14 01:02:30|6371|6368.2|6370|6367.2|6371|6368.2|6370|6367.2|1
1618362160000|2021-04-14 01:02:40|6370.5|6367.7|6370.3|6367.5|6370.5|6367.7|6370.3|6367.5|0
1618362180000|2021-04-14 01:03:00|6370|6367.2|6370|6367.2|6370|6367.2|6370|6367.2|0
1618362200000|2021-04-14 01:03:20|6373|6370.2|6372|6369.2|6373|6370.2|6372|6369.2|35
1618362220000|2021-04-14 01:03:40|6372.5|6369.7|6372|6369.2|6372.5|6369.7|6372|6369.2|0
1618362230000|2021-04-14 01:03:50|6372.5|6369.7|6372.5|6369.7|6372.5|6369.7|6372.5|6369.7|0
1618362240000|2021-04-14 01:04:00|6372.3|6369.5|6373.4|6369.4|6373.5|6370.7|6372|6369.2|3
1618362250000|2021-04-14 01:04:10|6373|6370.2|6373|6370.2|6373.5|6370.7|6373|6370.2|0
1618362260000|2021-04-14 01:04:20|6373.3|6370.5|6373|6370.2|6373.5|6370.7|6373|6370.2|0
1618362280000|2021-04-14 01:04:40|6372.5|6369.7|6372.3|6369.5|6372.5|6369.7|6372.3|6369.5|0
1618362290000|2021-04-14 01:04:50|6372.5|6369.7|6372.5|6369.7|6372.5|6369.7|6372.5|6369.7|0
1618362300000|2021-04-14 01:05:00|6372.3|6369.5|6372.3|6369.5|6372.3|6369.5|6372.3|6369.5|0
1618362320000|2021-04-14 01:05:20|6372.8|6370|6373|6370.2|6373|6370.2|6372.8|6370|0
1618362330000|2021-04-14 01:05:30|6373.3|6370.5|6373.8|6371|6373.8|6371|6373.3|6370.5|1
1618362340000|2021-04-14 01:05:40|6374|6371.2|6374|6371.2|6374|6371.2|6374|6371.2|0
1618362350000|2021-04-14 01:05:50|6374.8|6372|6374.8|6372|6374.8|6372|6374.8|6372|1
1618362360000|2021-04-14 01:06:00|6375|6372.2|6375|6372.2|6375|6372.2|6375|6372.2|0
1618362380000|2021-04-14 01:06:20|6376.5|6373.7|6376.3|6373.5|6377.1|6374.2|6376.3|6373.1|1
1618362390000|2021-04-14 01:06:30|6376|6373.2|6376|6373.2|6376|6373.2|6376|6373.2|0
1618362400000|2021-04-14 01:06:40|6375.5|6372.7|6375.5|6372.7|6375.8|6373|6375|6372.2|0
1618362420000|2021-04-14 01:07:00|6375|6372.2|6377.8|6375|6377.8|6375|6375|6372.2|3
1618362430000|2021-04-14 01:07:10|6377.5|6374.7|6377.5|6374.7|6377.5|6374.7|6377.5|6374.7|0
1618362440000|2021-04-14 01:07:20|6377.3|6374.5|6377|6374.2|6377.3|6374.5|6377|6374.2|2
1618362500000|2021-04-14 01:08:20|6376.5|6373.7|6376.5|6373.7|6376.5|6373.7|6376|6373.2|0
1618362510000|2021-04-14 01:08:30|6377|6374.2|6377|6374.2|6377|6374.2|6377|6374.2|1
1618362530000|2021-04-14 01:08:50|6377.3|6374.5|6378.3|6375.5|6378.3|6375.5|6377.3|6374.5|4
1618362540000|2021-04-14 01:09:00|6378|6375.2|6378.3|6375.5|6378.3|6375.5|6377.5|6374.7|1
1618362560000|2021-04-14 01:09:20|6378|6375.2|6377.8|6375|6378|6375.2|6377.8|6375|0
1618362570000|2021-04-14 01:09:30|||||||||2
1618362590000|2021-04-14 01:09:50|||||||||1
1618362600000|2021-04-14 01:10:00|6378.3|6375.5|6378.3|6375.5|6378.8|6376|6378.3|6375.5|1
1618362610000|2021-04-14 01:10:10|6378|6375.2|6378|6375.2|6378|6375.2|6378|6375.2|0
1618362650000|2021-04-14 01:10:50|6377.5|6374.7|6377.5|6374.7|6377.5|6374.7|6377.5|6374.7|0
1618362660000|2021-04-14 01:11:00|6377.8|6375|6378.5|6375.7|6378.5|6375.7|6377.8|6375|1
1618362670000|2021-04-14 01:11:10|6378|6375.2|6378|6375.2|6378|6375.2|6378|6375.2|0
1618362680000|2021-04-14 01:11:20|6377.8|6375|6377.8|6375|6377.8|6375|6377.8|6375|0
1618362690000|2021-04-14 01:11:30|6378.3|6375.5|6378.3|6375.5|6378.5|6375.7|6378.3|6375.5|1
1618362710000|2021-04-14 01:11:50|6377.8|6375|6377.8|6375|6377.8|6375|6377.8|6375|0
1618362720000|2021-04-14 01:12:00|6378.3|6375.5|6378.3|6375.5|6378.3|6375.5|6378.3|6375.5|1
1618362730000|2021-04-14 01:12:10|6378.5|6375.7|6378.5|6375.7|6378.5|6375.7|6378.5|6375.7|3
1618362760000|2021-04-14 01:12:40|6379.3|6376.5|6379.3|6376.5|6379.3|6376.5|6379.3|6376.5|3
1618362770000|2021-04-14 01:12:50|6380.5|6377.7|6380.8|6378|6380.8|6378|6380.5|6377.7|14
1618362780000|2021-04-14 01:13:00|6380.5|6377.7|6380.5|6377.7|6380.5|6377.7|6380.5|6377.7|0
1618362800000|2021-04-14 01:13:20|6379.8|6377|6378.8|6376|6379.8|6377|6378.8|6376|3
1618362820000|2021-04-14 01:13:40|6378.5|6375.7|6378.5|6375.7|6378.8|6376|6378.3|6375.5|0
1618362830000|2021-04-14 01:13:50|6378.3|6375.5|6378.3|6375.5|6378.3|6375.5|6378.3|6375.5|0
1618362840000|2021-04-14 01:14:00|6378|6375.2|6378|6375.2|6378|6375.2|6378|6375.2|0
1618362880000|2021-04-14 01:14:40|6378.3|6375.5|6377.8|6375|6378.3|6375.5|6377.8|6375|2
1618362900000|2021-04-14 01:15:00|6377.3|6374.5|6376.3|6373.5|6377.3|6374.5|6375.5|6372.7|5
1618362910000|2021-04-14 01:15:10|6376.5|6373.7|6376.5|6373.7|6376.5|6373.7|6376.5|6373.7|0
1618362920000|2021-04-14 01:15:20|6376.3|6373.5|6376.3|6373.5|6376.3|6373.5|6376.3|6373.5|16
1618362930000|2021-04-14 01:15:30|6376.8|6374|6377.5|6374.7|6377.5|6374.7|6376.8|6374|6
1618362940000|2021-04-14 01:15:40|||||||||10
1618362950000|2021-04-14 01:15:50|6377.8|6375|6378.3|6375.5|6378.5|6375.7|6377.8|6375|12
1618362960000|2021-04-14 01:16:00|6378.5|6375.7|6379|6376.2|6379|6376.2|6377|6374.2|8
1618362970000|2021-04-14 01:16:10|||||||||10
1618362980000|2021-04-14 01:16:20|6380|6377.2|6379.5|6376.7|6380|6377.2|6379.5|6376.7|4
1618362990000|2021-04-14 01:16:30|6379|6376.2|6379|6376.2|6379|6376.2|6379|6376.2|0
1618363000000|2021-04-14 01:16:40|6378.8|6376|6379|6376.2|6379|6376.2|6378.3|6375.5|1
1618363010000|2021-04-14 01:16:50|6378.8|6376|6378.5|6375.7|6379|6376.2|6378.3|6375.5|0
1618363020000|2021-04-14 01:17:00|6379|6376.2|6377.3|6374.5|6379|6376.2|6376.5|6373.7|7
1618363030000|2021-04-14 01:17:10|6377.5|6374.7|6377|6374.2|6378.3|6375.5|6377|6374.2|0
1618363040000|2021-04-14 01:17:20|6377.5|6374.7|6378|6375.2|6378|6375.2|6377.5|6374.7|0
1618363060000|2021-04-14 01:17:40|6377.3|6374.5|6377.3|6374.5|6377.3|6374.5|6377.3|6374.5|0
1618363070000|2021-04-14 01:17:50|6376.5|6373.7|6376.3|6373.5|6377|6374.2|6376.3|6373.5|1
1618363080000|2021-04-14 01:18:00|6375.8|6373|6375.3|6372.5|6375.8|6373|6375.3|6372.5|9
1618363100000|2021-04-14 01:18:20|6375.5|6372.7|6377.5|6374.7|6377.5|6374.7|6375.5|6372.7|4
1618363110000|2021-04-14 01:18:30|6377.3|6374.5|6377.3|6374.5|6377.3|6374.5|6377.3|6374.5|0
1618363130000|2021-04-14 01:18:50|6377.8|6375|6378|6375.2|6378|6375.2|6377.8|6375|0
1618363150000|2021-04-14 01:19:10|6377.5|6374.7|6376.5|6373.7|6377.5|6374.7|6376|6373.2|5
1618363160000|2021-04-14 01:19:20|6376.3|6373.5|6376.3|6373.5|6376.3|6373.5|6376.3|6373.5|0
1618363170000|2021-04-14 01:19:30|6376|6373.2|6376.5|6373.7|6376.5|6373.7|6376|6373.2|0
1618363190000|2021-04-14 01:19:50|6376.8|6374|6377.3|6374.5|6377.3|6374.5|6376.8|6374|3
1618363260000|2021-04-14 01:21:00|6377.8|6375|6378|6375.2|6378|6375.2|6377.8|6375|1
1618363270000|2021-04-14 01:21:10|6377.5|6374.7|6377.8|6375|6377.8|6375|6377.5|6374.7|1
1618363280000|2021-04-14 01:21:20|6377.3|6374.5|6377.3|6374.5|6377.3|6374.5|6377.3|6374.5|1
1618363290000|2021-04-14 01:21:30|6377|6374.2|6377|6374.2|6377|6374.2|6377|6374.2|0
1618363310000|2021-04-14 01:21:50|6376.5|6373.7|6376.5|6373.7|6376.5|6373.7|6376.5|6373.7|0
1618363320000|2021-04-14 01:22:00|6377|6374.2|6378|6375.2|6378|6375.2|6377|6374.2|2
1618363360000|2021-04-14 01:22:40|6376.8|6374|6376.8|6374|6376.8|6374|6376.8|6374|1
1618363390000|2021-04-14 01:23:10|6376|6373.2|6376|6373.2|6376|6373.2|6376|6373.2|0
1618363410000|2021-04-14 01:23:30|||||||||2
1618363420000|2021-04-14 01:23:40|6375.8|6373|6375.5|6372.7|6375.8|6373|6375.5|6372.7|0
1618363430000|2021-04-14 01:23:50|6376.3|6373.5|6376|6373.2|6376.3|6373.5|6376|6373.2|8
1618363440000|2021-04-14 01:24:00|6376.3|6373.5|6376.3|6373.5|6376.3|6373.5|6376.3|6373.5|0
1618363470000|2021-04-14 01:24:30|6376.5|6373.7|6376.3|6373.5|6376.5|6373.7|6376.3|6373.5|0
1618363480000|2021-04-14 01:24:40|6375.3|6372.5|6375.8|6373|6375.8|6373|6375.3|6372.5|2
1618363500000|2021-04-14 01:25:00|6376.3|6373.5|6377|6374.2|6377.5|6374.7|6376.3|6373.5|1
1618363510000|2021-04-14 01:25:10|6377.3|6374.5|6377.3|6374.5|6377.3|6374.5|6377.3|6374.5|0
1618363520000|2021-04-14 01:25:20|6377|6374.2|6375.3|6372.5|6377|6374.2|6375.3|6372.5|5
1618363540000|2021-04-14 01:25:40|6375|6372.2|6374.3|6371.5|6375|6372.2|6374.3|6371.5|0
1618363580000|2021-04-14 01:26:20|6374.5|6371.7|6375.3|6372.5|6375.3|6372.5|6374.5|6371.7|1
1618363590000|2021-04-14 01:26:30|6375.5|6372.7|6376|6373.2|6376|6373.2|6375.5|6372.7|0
1618363600000|2021-04-14 01:26:40|6376.3|6373.5|6376.3|6373.5|6376.3|6373.5|6376.3|6373.5|0
1618363610000|2021-04-14 01:26:50|6376.5|6373.7|6376.8|6374|6376.8|6374|6376.5|6373.7|0
1618363620000|2021-04-14 01:27:00|6376.5|6373.7|6375.3|6372.5|6376.8|6374|6375.3|6372.5|9
1618363630000|2021-04-14 01:27:10|6375.8|6373|6374.3|6371.5|6375.8|6373|6374.3|6371.5|11
1618363640000|2021-04-14 01:27:20|||||||||2
1618363650000|2021-04-14 01:27:30|6374.5|6371.7|6374.3|6371.5|6374.8|6372|6374.3|6371.5|0
1618363670000|2021-04-14 01:27:50|||||||||1
1618363730000|2021-04-14 01:28:50|6374.5|6371.7|6375.3|6372.5|6375.3|6372.5|6374.5|6371.7|0
1618363740000|2021-04-14 01:29:00|||||||||1
1618363770000|2021-04-14 01:29:30|6374.8|6372|6375|6372.2|6375|6372.2|6374.3|6371.5|3
1618363800000|2021-04-14 01:30:00|6374.3|6371.5|6372.8|6370|6374.3|6371.5|6372.8|6370|2
1618363810000|2021-04-14 01:30:10|6372.5|6369.7|6372.3|6369.5|6372.5|6369.7|6372.3|6369.5|3
1618363820000|2021-04-14 01:30:20|6372.5|6369.7|6373|6370.2|6373|6370.2|6372.5|6369.7|1
1618363830000|2021-04-14 01:30:30|6373.5|6370.7|6373.3|6370.5|6373.5|6370.7|6373.3|6370.5|1
1618363840000|2021-04-14 01:30:40|6373.8|6371|6375.1|6371.1|6375.1|6371.7|6373.3|6370.1|1
1618363850000|2021-04-14 01:30:50|6375.4|6371.4|6375|6372.2|6375.4|6372.2|6374.8|6371.4|0
1618363860000|2021-04-14 01:31:00|6374.5|6371.7|6374.3|6371.5|6375|6372.2|6374|6371.2|1
1618363870000|2021-04-14 01:31:10|6375.1|6371.1|6375.5|6372.7|6375.5|6372.7|6375|6371.1|5
1618363880000|2021-04-14 01:31:20|6375.8|6373|6375.5|6372.7|6375.8|6373|6375.5|6372.7|0
1618363890000|2021-04-14 01:31:30|6374.8|6372|6374|6371.2|6375.5|6372.7|6374|6371.2|11
1618363900000|2021-04-14 01:31:40|6373.5|6370.7|6373.5|6370.7|6373.5|6370.7|6373.5|6370.7|0
1618363910000|2021-04-14 01:31:50|6373.3|6370.5|6374|6371.2|6374|6371.2|6373.3|6370.5|1
1618363920000|2021-04-14 01:32:00|6374.3|6371.5|6374.5|6371.7|6374.5|6371.7|6374.3|6371.5|0
1618363940000|2021-04-14 01:32:20|6375.5|6372.7|6375.5|6372.7|6375.5|6372.7|6375.5|6372.7|2
1618363970000|2021-04-14 01:32:50|6375.8|6373|6375.8|6373|6375.8|6373|6375.8|6373|0
1618363980000|2021-04-14 01:33:00|6375|6372.2|6375|6372.2|6375|6372.2|6374.5|6371.7|0
1618364000000|2021-04-14 01:33:20|6375.8|6373|6375.8|6373|6375.8|6373|6375.8|6373|0
1618364010000|2021-04-14 01:33:30|6376|6373.2|6376|6373.2|6376|6373.2|6376|6373.2|0
1618364020000|2021-04-14 01:33:40|6377.1|6373.1|6376.8|6374|6377.1|6374|6376.5|6373.1|1
1618364030000|2021-04-14 01:33:50|6376.5|6373.7|6376.8|6374|6376.8|6374|6376.3|6373.5|0
1618364050000|2021-04-14 01:34:10|6377|6374.2|6376|6373.2|6377.3|6374.5|6376|6373.2|3
1618364070000|2021-04-14 01:34:30|6376.3|6373.5|6376.3|6373.5|6376.3|6373.5|6376.3|6373.5|0
1618364080000|2021-04-14 01:34:40|6376.8|6374|6376.5|6373.7|6376.8|6374|6376.3|6373.5|0
1618364090000|2021-04-14 01:34:50|6376.3|6373.5|6375.5|6372.7|6376.3|6373.5|6375.5|6372.7|1
1618364100000|2021-04-14 01:35:00|6375.8|6373|6375.5|6372.7|6375.8|6373|6375.3|6372.5|7
1618364110000|2021-04-14 01:35:10|6374.8|6372|6374.8|6372|6374.8|6372|6374.8|6372|2
1618364130000|2021-04-14 01:35:30|6375|6372.2|6375.5|6372.7|6375.5|6372.7|6375|6372.2|1
1618364160000|2021-04-14 01:36:00|6375.3|6372.5|6375.3|6372.5|6375.3|6372.5|6375.3|6372.5|0
1618364170000|2021-04-14 01:36:10|6375.5|6372.7|6375.8|6373|6375.8|6373|6375.5|6372.7|3
1618364180000|2021-04-14 01:36:20|6375.5|6372.7|6375.5|6372.7|6375.5|6372.7|6375.3|6372.5|1
1618364200000|2021-04-14 01:36:40|6374|6371.2|6374.3|6371.5|6374.3|6371.5|6374|6371.2|2
1618364210000|2021-04-14 01:36:50|6375.1|6371.1|6374.3|6371.5|6375.1|6371.5|6374.3|6371.1|0
1618364220000|2021-04-14 01:37:00|6373.8|6371|6372.3|6369.5|6373.8|6371|6372.3|6369.5|2
1618364250000|2021-04-14 01:37:30|6372|6369.2|6374.5|6371.7|6375|6372.2|6372|6369.2|4
1618364260000|2021-04-14 01:37:40|6375|6372.2|6375|6372.2|6375|6372.2|6375|6372.2|1
1618364280000|2021-04-14 01:38:00|6375.3|6372.5|6375.3|6372.5|6375.3|6372.5|6375.3|6372.5|0
1618364290000|2021-04-14 01:38:10|6375.5|6372.7|6375.5|6372.7|6375.5|6372.7|6375.5|6372.7|0
1618364310000|2021-04-14 01:38:30|6375.8|6373|6375.8|6373|6376|6373.2|6375.8|6373|13
1618364330000|2021-04-14 01:38:50|6375.5|6372.7|6375.5|6372.7|6375.5|6372.7|6375.5|6372.7|0
1618364340000|2021-04-14 01:39:00|6375.8|6373|6375.5|6372.7|6375.8|6373|6375.5|6372.7|5
1618364350000|2021-04-14 01:39:10|6375.8|6373|6375.5|6372.7|6375.8|6373|6375.5|6372.7|1
1618364360000|2021-04-14 01:39:20|6375.8|6373|6375.8|6373|6375.8|6373|6375.8|6373|0
1618364370000|2021-04-14 01:39:30|6376|6373.2|6376.8|6374|6376.8|6374|6376|6373.2|0
1618364380000|2021-04-14 01:39:40|6376.5|6373.7|6376.5|6373.7|6376.5|6373.7|6376.5|6373.7|0
1618364390000|2021-04-14 01:39:50|6376.3|6373.5|6376|6373.2|6376.3|6373.5|6376|6373.2|0
1618364400000|2021-04-14 01:40:00|6376.5|6373.7|6377|6374.2|6377|6374.2|6376.5|6373.7|1
1618364410000|2021-04-14 01:40:10|6377.8|6375|6377.8|6375|6377.8|6375|6377.8|6375|11
1618364430000|2021-04-14 01:40:30|6378|6375.2|6378.5|6375.7|6379|6376.2|6378|6375.2|8
1618364440000|2021-04-14 01:40:40|6378.3|6375.5|6378|6375.2|6378.5|6375.7|6378|6375.2|1
1618364460000|2021-04-14 01:41:00|6377.8|6375|6377.8|6375|6377.8|6375|6377.8|6375|0
1618364470000|2021-04-14 01:41:10|6378|6375.2|6378.3|6375.5|6378.5|6375.7|6378|6375.2|2
1618364480000|2021-04-14 01:41:20|6378.5|6375.7|6379.3|6376.5|6379.3|6376.5|6378.5|6375.7|2
1618364510000|2021-04-14 01:41:50|6378.5|6375.7|6378.5|6375.7|6378.5|6375.7|6378.5|6375.7|0
1618364520000|2021-04-14 01:42:00|6378.8|6376|6378.8|6376|6379|6376.2|6378.5|6375.7|4
1618364530000|2021-04-14 01:42:10|6379.3|6376.5|6379.3|6376.5|6379.3|6376.5|6379.3|6376.5|0
1618364540000|2021-04-14 01:42:20|6378.5|6375.7|6379.3|6376.5|6379.5|6376.7|6378.5|6375.7|2
1618364550000|2021-04-14 01:42:30|6378.5|6375.7|6378.8|6376|6378.8|6376|6378.5|6375.7|1
1618364560000|2021-04-14 01:42:40|6379|6376.2|6379.3|6376.5|6379.5|6376.7|6379|6376.2|1
1618364570000|2021-04-14 01:42:50|6379.5|6376.7|6379.5|6376.7|6379.5|6376.7|6379.5|6376.7|0
1618364580000|2021-04-14 01:43:00|||||||||1
1618364590000|2021-04-14 01:43:10|6379.3|6376.5|6378.3|6375.5|6379.3|6376.5|6378.3|6375.5|4
1618364610000|2021-04-14 01:43:30|6377.7|6374.9|6378.5|6375.7|6378.5|6375.7|6377.7|6374.9|0
1618364620000|2021-04-14 01:43:40|6378.3|6375.5|6378.3|6375.5|6378.3|6375.5|6378.3|6375.5|0
1618364640000|2021-04-14 01:44:00|6377.7|6374.9|6378.3|6375.5|6378.5|6375.7|6377.7|6374.9|0
1618364650000|2021-04-14 01:44:10|6378.5|6375.7|6379|6376.2|6379|6376.2|6378.5|6375.7|1
1618364660000|2021-04-14 01:44:20|6378|6375.2|6378|6375.2|6378|6375.2|6378|6375.2|3
1618364670000|2021-04-14 01:44:30|6378.3|6375.5|6379|6376.2|6379|6376.2|6378.3|6375.5|1
1618364680000|2021-04-14 01:44:40|6379.5|6376.7|6379.5|6376.7|6379.5|6376.7|6379.5|6376.7|0
1618364690000|2021-04-14 01:44:50|||||||||1
1618364700000|2021-04-14 01:45:00|||||||||3
1618364710000|2021-04-14 01:45:10|6380|6377.2|6380.5|6377.7|6380.5|6377.7|6380|6377.2|23
1618364720000|2021-04-14 01:45:20|6380.8|6378|6380.7|6377.9|6381|6378.2|6380.5|6377.7|5
1618364730000|2021-04-14 01:45:30|6381.3|6378.5|6382|6379.2|6382|6379.2|6381|6378.2|17
1618364740000|2021-04-14 01:45:40|||||||||5
1618364750000|2021-04-14 01:45:50|6382.5|6379.7|6383.5|6380.7|6383.7|6380.9|6382.5|6379.7|41
1618364760000|2021-04-14 01:46:00|6383.7|6380.9|6384.5|6381.7|6384.5|6381.7|6383.5|6380.7|1
1618364770000|2021-04-14 01:46:10|6385|6382.2|6384.5|6381.7|6385|6382.2|6384.5|6381.7|1
1618364780000|2021-04-14 01:46:20|6384|6381.2|6384|6381.2|6384|6381.2|6384|6381.2|3
1618364790000|2021-04-14 01:46:30|6383.5|6380.7|6383.7|6380.9|6383.8|6381|6383.5|6380.7|0
1618364800000|2021-04-14 01:46:40|6384.2|6381.4|6384.5|6381.7|6384.7|6381.9|6384.2|6381.4|2
1618364810000|2021-04-14 01:46:50|6384.7|6381.9|6384.5|6381.7|6384.7|6381.9|6384.5|6381.7|2
1618364820000|2021-04-14 01:47:00|6385|6382.2|6384.7|6381.9|6385|6382.2|6384.5|6381.7|3
1618364830000|2021-04-14 01:47:10|6385|6382.2|6384|6381.2|6385.5|6382.7|6384|6381.2|14
1618364840000|2021-04-14 01:47:20|6384.5|6381.7|6385|6382.2|6385|6382.2|6384.5|6381.7|0
1618364860000|2021-04-14 01:47:40|6384.5|6381.7|6384.2|6381.4|6384.5|6381.7|6384.2|6381.4|0
1618364870000|2021-04-14 01:47:50|6384.7|6381.9|6385.5|6382.7|6386|6383.2|6384.7|6381.9|33
1618364880000|2021-04-14 01:48:00|6385|6382.2|6385.7|6382.9|6385.7|6382.9|6384.5|6381.7|3
1618364890000|2021-04-14 01:48:10|6385.5|6382.7|6385.5|6382.7|6386|6383.2|6385.5|6382.7|0
1618364900000|2021-04-14 01:48:20|6385.7|6382.9|6386|6383.2|6386.7|6383.9|6385.5|6382.7|6
1618364920000|2021-04-14 01:48:40|6386.5|6383.7|6386.5|6383.7|6386.5|6383.7|6386.5|6383.7|0
1618364930000|2021-04-14 01:48:50|6386.7|6383.9|6386.7|6383.9|6386.7|6383.9|6386.7|6383.9|0
1618364940000|2021-04-14 01:49:00|6386.5|6383.7|6386.7|6383.9|6386.7|6383.9|6386.5|6383.7|1
1618364950000|2021-04-14 01:49:10|6386|6383.2|6386.5|6383.7|6386.5|6383.7|6386|6383.2|1
1618364960000|2021-04-14 01:49:20|6386.7|6383.9|6386.7|6383.9|6386.7|6383.9|6386.7|6383.9|1
1618364990000|2021-04-14 01:49:50|6387|6384.2|6387.2|6384.4|6387.2|6384.4|6387|6384.2|0
1618365000000|2021-04-14 01:50:00|6387.5|6384.7|6388.5|6385.7|6390|6387.2|6387.5|6384.7|79
1618365010000|2021-04-14 01:50:10|6388|6385.2|6387|6384.2|6388|6385.2|6387|6384.2|5
1618365020000|2021-04-14 01:50:20|6387.5|6384.7|6388|6385.2|6388|6385.2|6387.5|6384.7|3
1618365030000|2021-04-14 01:50:30|6388.2|6385.4|6388.5|6385.7|6388.7|6385.9|6388.2|6385.4|0
1618365040000|2021-04-14 01:50:40|6388.7|6385.9|6387.5|6384.7|6388.7|6385.9|6387.5|6384.7|3
1618365050000|2021-04-14 01:50:50|6386.5|6383.7|6387|6384.2|6387|6384.2|6386|6383.2|6
1618365060000|2021-04-14 01:51:00|6387.5|6384.7|6387|6384.2|6387.5|6384.7|6386.7|6383.9|4
1618365080000|2021-04-14 01:51:20|6387.5|6384.7|6387.2|6384.4|6387.5|6384.7|6386.5|6383.7|1
1618365090000|2021-04-14 01:51:30|6387|6384.2|6387|6384.2|6387|6384.2|6387|6384.2|0
1618365100000|2021-04-14 01:51:40|6386.5|6383.7|6386.5|6383.7|6386.7|6383.9|6386.5|6383.7|0
1618365120000|2021-04-14 01:52:00|6387|6384.2|6386.5|6383.7|6387|6384.2|6386.5|6383.7|2
1618365130000|2021-04-14 01:52:10|6387|6384.2|6386.7|6383.9|6387|6384.2|6386.5|6383.7|0
1618365140000|2021-04-14 01:52:20|6386.5|6383.7|6386.5|6383.7|6386.7|6383.9|6386.5|6383.7|0
1618365150000|2021-04-14 01:52:30|6385.5|6382.7|6385.5|6382.7|6385.7|6382.9|6385.5|6382.7|2
1618365160000|2021-04-14 01:52:40|6385.7|6382.9|6386.2|6383.4|6386.5|6383.7|6385.5|6382.7|5
1618365170000|2021-04-14 01:52:50|6385.5|6382.7|6385.5|6382.7|6385.5|6382.7|6385.5|6382.7|0
1618365180000|2021-04-14 01:53:00|6386.2|6383.4|6385.5|6382.7|6386.2|6383.4|6385.5|6382.7|0
1618365190000|2021-04-14 01:53:10|6385.7|6382.9|6386.2|6383.4|6386.5|6383.7|6385.7|6382.9|5
1618365200000|2021-04-14 01:53:20|6387.1|6383.1|6387|6384.2|6387.1|6384.2|6387|6383.1|0
1618365220000|2021-04-14 01:53:40|6386.7|6383.9|6386.7|6383.9|6386.7|6383.9|6386.7|6383.9|0
1618365240000|2021-04-14 01:54:00|6387.2|6384.4|6386.7|6383.9|6387.2|6384.4|6386.5|6383.7|0
1618365250000|2021-04-14 01:54:10|6387.2|6384.4|6387.5|6384.7|6387.5|6384.7|6387.2|6384.4|0
1618365260000|2021-04-14 01:54:20|6387.2|6384.4|6387.2|6384.4|6387.2|6384.4|6387.2|6384.4|0
1618365290000|2021-04-14 01:54:50|6387.5|6384.7|6388|6385.2|6388|6385.2|6387.5|6384.7|1
1618365300000|2021-04-14 01:55:00|6387.5|6384.7|6387.5|6384.7|6387.7|6384.9|6387.5|6384.7|0
1618365310000|2021-04-14 01:55:10|6387.7|6384.9|6386.5|6383.7|6387.7|6384.9|6386.5|6383.7|1
1618365320000|2021-04-14 01:55:20|6386.7|6383.9|6387|6384.2|6387|6384.2|6386.5|6383.7|0
1618365330000|2021-04-14 01:55:30|6386.5|6383.7|6387|6384.2|6387.7|6384.9|6386.5|6383.7|1
1618365340000|2021-04-14 01:55:40|6386.5|6383.7|6386.5|6383.7|6386.5|6383.7|6386.2|6383.4|0
1618365350000|2021-04-14 01:55:50|6386.2|6383.4|6386.5|6383.7|6386.5|6383.7|6386.2|6383.4|0
1618365360000|2021-04-14 01:56:00|6386.2|6383.4|6386.2|6383.4|6386.5|6383.7|6386.2|6383.4|0
1618365370000|2021-04-14 01:56:10|6386.5|6383.7|6385.2|6382.4|6386.5|6383.7|6385.2|6382.4|1
1618365390000|2021-04-14 01:56:30|6385|6382.2|6385.2|6382.4|6385.5|6382.7|6385|6382.2|0
1618365400000|2021-04-14 01:56:40|6385|6382.2|6384.5|6381.7|6385|6382.2|6384.5|6381.7|0
1618365410000|2021-04-14 01:56:50|6385.2|6382.4|6385.2|6382.4|6385.5|6382.7|6385.2|6382.4|2
1618365420000|2021-04-14 01:57:00|6385.5|6382.7|6384.2|6381.4|6385.5|6382.7|6384.2|6381.4|4
1618365430000|2021-04-14 01:57:10|6384.5|6381.7|6386.5|6383.7|6386.5|6383.7|6384.5|6381.7|2
1618365440000|2021-04-14 01:57:20|6386|6383.2|6385.5|6382.7|6386|6383.2|6385.5|6382.7|0
1618365450000|2021-04-14 01:57:30|6385.2|6382.4|6385.5|6382.7|6385.5|6382.7|6385.2|6382.4|0
1618365460000|2021-04-14 01:57:40|6385.2|6382.4|6385.2|6382.4|6385.2|6382.4|6385.2|6382.4|0
1618365480000|2021-04-14 01:58:00|6384.7|6381.9|6384.5|6381.7|6385.2|6382.4|6384.2|6381.4|0
1618365500000|2021-04-14 01:58:20|6385.2|6382.4|6385|6382.2|6385.2|6382.4|6385|6382.2|216
1618365510000|2021-04-14 01:58:30|6384|6381.2|6383.7|6380.9|6384.5|6381.7|6382.5|6379.7|188
1618365540000|2021-04-14 01:59:00|6384|6381.2|6384.7|6381.9|6384.7|6381.9|6383.7|6380.9|23
1618365550000|2021-04-14 01:59:10|6384.5|6381.7|6384.7|6381.9|6384.7|6381.9|6384.5|6381.7|0
1618365570000|2021-04-14 01:59:30|6384.5|6381.7|6384.5|6381.7|6384.5|6381.7|6384.5|6381.7|0
1618365580000|2021-04-14 01:59:40|6384.7|6381.9|6384.7|6381.9|6384.7|6381.9|6384.7|6381.9|0
1618365590000|2021-04-14 01:59:50|6385|6382.2|6384.7|6381.9|6385.5|6382.7|6384.7|6381.9|0
1618365600000|2021-04-14 02:00:00|6385|6382.2|6385.7|6382.9|6385.7|6382.9|6385|6382.2|17
1618365610000|2021-04-14 02:00:10|6386.2|6383.4|6386.2|6383.4|6386.5|6383.7|6386|6383.2|13
1618365630000|2021-04-14 02:00:30|||||||||1
1618365640000|2021-04-14 02:00:40|6386.7|6383.9|6386.2|6383.4|6386.7|6383.9|6386.2|6383.4|9
1618365650000|2021-04-14 02:00:50|||||||||2
1618365660000|2021-04-14 02:01:00|6386.5|6383.7|6385.7|6382.9|6386.5|6383.7|6385.5|6382.7|22
1618365670000|2021-04-14 02:01:10|6386|6383.2|6385.7|6382.9|6386.2|6383.4|6385.5|6382.7|3
1618365690000|2021-04-14 02:01:30|6386.5|6383.7|6386|6383.2|6386.5|6383.7|6386|6383.2|6
1618365700000|2021-04-14 02:01:40|6386.2|6383.4|6385.7|6382.9|6386.2|6383.4|6385.7|6382.9|5
1618365710000|2021-04-14 02:01:50|6385.5|6382.7|6385.5|6382.7|6385.5|6382.7|6385.5|6382.7|8
1618365720000|2021-04-14 02:02:00|6385.7|6382.9|6385.7|6382.9|6385.7|6382.9|6385.5|6382.7|1
1618365730000|2021-04-14 02:02:10|6386|6383.2|6386.2|6383.4|6386.2|6383.4|6386|6383.2|4
1618365750000|2021-04-14 02:02:30|6385.7|6382.9|6386|6383.2|6386|6383.2|6385.7|6382.9|5
1618365760000|2021-04-14 02:02:40|6386.2|6383.4|6386.2|6383.4|6386.2|6383.4|6386.2|6383.4|0
1618365780000|2021-04-14 02:03:00|||||||||3
1618365790000|2021-04-14 02:03:10|6385.5|6382.7|6385.7|6382.9|6385.7|6382.9|6385.5|6382.7|5
1618365800000|2021-04-14 02:03:20|6386|6383.2|6385.7|6382.9|6386.2|6383.4|6385.7|6382.9|3
1618365810000|2021-04-14 02:03:30|6386.2|6383.4|6385.7|6382.9|6386.2|6383.4|6385.7|6382.9|2
1618365840000|2021-04-14 02:04:00|6385.5|6382.7|6385.7|6382.9|6385.7|6382.9|6385.5|6382.7|2
1618365850000|2021-04-14 02:04:10|6385.5|6382.7|6385.5|6382.7|6385.5|6382.7|6385.5|6382.7|0
1618365860000|2021-04-14 02:04:20|6385.7|6382.9|6385.7|6382.9|6385.7|6382.9|6385.7|6382.9|0
1618365880000|2021-04-14 02:04:40|6385.5|6382.7|6385.7|6382.9|6385.7|6382.9|6385.5|6382.7|1
1618365910000|2021-04-14 02:05:10|6386|6383.2|6385.7|6382.9|6386.2|6383.4|6385|6382.2|59
1618365920000|2021-04-14 02:05:20|6386.2|6383.4|6386.5|6383.7|6387.2|6384.4|6386.2|6383.4|13
1618365930000|2021-04-14 02:05:30|6386.7|6383.9|6386.7|6383.9|6386.7|6383.9|6386.5|6383.7|0
1618365940000|2021-04-14 02:05:40|6386.5|6383.7|6386.5|6383.7|6386.7|6383.9|6386.5|6383.7|0
1618365950000|2021-04-14 02:05:50|6386.7|6383.9|6386.7|6383.9|6386.7|6383.9|6386.5|6383.7|0
1618365960000|2021-04-14 02:06:00|6387.2|6384.4|6390.2|6387.4|6390.2|6387.4|6387.2|6384.4|10
1618365970000|2021-04-14 02:06:10|6390|6387.2|6390.2|6387.4|6390.2|6387.4|6389.2|6386.4|6
1618365990000|2021-04-14 02:06:30|6389.2|6386.4|6389.7|6386.9|6390.2|6387.4|6389.2|6386.4|17
1618366000000|2021-04-14 02:06:40|6389.5|6386.7|6389.7|6386.9|6389.7|6386.9|6389.5|6386.7|1
1618366010000|2021-04-14 02:06:50|6390|6387.2|6389.7|6386.9|6390.2|6387.4|6389.7|6386.9|3
1618366020000|2021-04-14 02:07:00|6389.2|6386.4|6388.5|6385.7|6389.5|6386.7|6388.5|6385.7|6
1618366030000|2021-04-14 02:07:10|6388.7|6385.9|6388.7|6385.9|6389|6386.2|6388.5|6385.7|2
1618366050000|2021-04-14 02:07:30|6389|6386.2|6388.5|6385.7|6389.7|6386.9|6388.5|6385.7|2
1618366060000|2021-04-14 02:07:40|6388.7|6385.9|6388.7|6385.9|6388.7|6385.9|6388.7|6385.9|0
1618366070000|2021-04-14 02:07:50|6388.5|6385.7|6388.5|6385.7|6388.7|6385.9|6388.5|6385.7|6
1618366080000|2021-04-14 02:08:00|6388|6385.2|6387.5|6384.7|6388.5|6385.7|6387.5|6384.7|15
1618366090000|2021-04-14 02:08:10|6387.7|6384.9|6388|6385.2|6388|6385.2|6387.7|6384.9|2
1618366100000|2021-04-14 02:08:20|6387.2|6384.4|6387.2|6384.4|6387.2|6384.4|6387.2|6384.4|0
1618366110000|2021-04-14 02:08:30|6387.5|6384.7|6388|6385.2|6388.2|6385.4|6387.5|6384.7|8
1618366130000|2021-04-14 02:08:50|6387.5|6384.7|6387.7|6384.9|6387.7|6384.9|6387.5|6384.7|1
1618366140000|2021-04-14 02:09:00|6388|6385.2|6388|6385.2|6388|6385.2|6388|6385.2|0
1618366160000|2021-04-14 02:09:20|6387.5|6384.7|6388.5|6385.7|6388.5|6385.7|6387.5|6384.7|4
1618366170000|2021-04-14 02:09:30|6389|6386.2|6389|6386.2|6389|6386.2|6389|6386.2|1
1618366180000|2021-04-14 02:09:40|6388.7|6385.9|6389.7|6386.9|6389.7|6386.9|6388.7|6385.9|3
1618366190000|2021-04-14 02:09:50|6389.5|6386.7|6390.2|6387.4|6390.2|6387.4|6389.5|6386.7|2
1618366200000|2021-04-14 02:10:00|6390|6387.2|6390|6387.2|6390|6387.2|6390|6387.2|6
1618366210000|2021-04-14 02:10:10|6389.7|6386.9|6388.5|6385.7|6389.7|6386.9|6388.5|6385.7|4
1618366220000|2021-04-14 02:10:20|6389|6386.2|6389|6386.2|6389|6386.2|6389|6386.2|2
1618366230000|2021-04-14 02:10:30|6388.7|6385.9|6389.2|6386.4|6389.2|6386.4|6388.7|6385.9|2
1618366240000|2021-04-14 02:10:40|6389.7|6386.9|6390.2|6387.4|6390.2|6387.4|6389.2|6386.4|7
1618366250000|2021-04-14 02:10:50|6390.7|6387.9|6393|6390.2|6393|6390.2|6390.5|6387.7|28
1618366260000|2021-04-14 02:11:00|6393.2|6390.4|6392.2|6389.4|6393.2|6390.4|6392.2|6389.4|7
1618366270000|2021-04-14 02:11:10|6392.5|6389.7|6392.5|6389.7|6393.2|6390.4|6391.5|6388.7|3
1618366290000|2021-04-14 02:11:30|6393.2|6390.4|6393.5|6390.7|6393.5|6390.7|6393.2|6390.4|6
1618366300000|2021-04-14 02:11:40|6393.2|6390.4|6393.2|6390.4|6393.5|6390.7|6393.2|6390.4|8
1618366310000|2021-04-14 02:11:50|6393.5|6390.7|6394.2|6391.4|6394.5|6391.7|6393.5|6390.7|11
1618366320000|2021-04-14 02:12:00|6393.2|6390.4|6394|6391.2|6394|6391.2|6392.7|6389.9|13
1618366330000|2021-04-14 02:12:10|6393.2|6390.4|6392.2|6389.4|6393.2|6390.4|6392.2|6389.4|8
1618366340000|2021-04-14 02:12:20|||||||||1
1618366350000|2021-04-14 02:12:30|6392.7|6389.9|6392.2|6389.4|6392.7|6389.9|6392.2|6389.4|2
1618366360000|2021-04-14 02:12:40|6391.5|6388.7|6391.2|6388.4|6391.5|6388.7|6391.2|6388.4|0
1618366370000|2021-04-14 02:12:50|6390.7|6387.9|6390.7|6387.9|6390.7|6387.9|6390.7|6387.9|1
1618366380000|2021-04-14 02:13:00|6391.2|6388.4|6391.5|6388.7|6391.5|6388.7|6391.2|6388.4|9
1618366390000|2021-04-14 02:13:10|6391.2|6388.4|6391.2|6388.4|6391.5|6388.7|6391.2|6388.4|0
1618366400000|2021-04-14 02:13:20|6391.7|6388.9|6391.7|6388.9|6391.7|6388.9|6391.7|6388.9|3
1618366410000|2021-04-14 02:13:30|6391.5|6388.7|6392.2|6389.4|6392.2|6389.4|6391.5|6388.7|5
1618366420000|2021-04-14 02:13:40|6392|6389.2|6392|6389.2|6392|6389.2|6392|6389.2|0
1618366430000|2021-04-14 02:13:50|6392.5|6389.7|6392.5|6389.7|6392.5|6389.7|6392.5|6389.7|3
1618366440000|2021-04-14 02:14:00|6392.2|6389.4|6389.5|6386.7|6392.2|6389.4|6389.2|6386.4|7
1618366450000|2021-04-14 02:14:10|6389.2|6386.4|6389.2|6386.4|6389.2|6386.4|6389.2|6386.4|1
1618366460000|2021-04-14 02:14:20|6389.5|6386.7|6389.2|6386.4|6389.5|6386.7|6389.2|6386.4|0
1618366470000|2021-04-14 02:14:30|6389.5|6386.7|6389.2|6386.4|6389.5|6386.7|6389.2|6386.4|0
1618366480000|2021-04-14 02:14:40|6389.5|6386.7|6390|6387.2|6390.2|6387.4|6389.5|6386.7|3
1618366490000|2021-04-14 02:14:50|6390.2|6387.4|6391|6388.2|6391.2|6388.4|6390.2|6387.4|3
1618366500000|2021-04-14 02:15:00|6390.7|6387.9|6390.2|6387.4|6391|6388.2|6390.2|6387.4|3
1618366510000|2021-04-14 02:15:10|6391|6388.2|6391|6388.2|6391.2|6388.4|6390.5|6387.7|10
1618366520000|2021-04-14 02:15:20|6391.2|6388.4|6391.2|6388.4|6391.2|6388.4|6391.2|6388.4|0
1618366580000|2021-04-14 02:16:20|6390.7|6387.9|6390.7|6387.9|6390.7|6387.9|6390.7|6387.9|3
1618366600000|2021-04-14 02:16:40|6390.5|6387.7|6389.7|6386.9|6390.5|6387.7|6389.7|6386.9|0
1618366610000|2021-04-14 02:16:50|||||||||1
1618366620000|2021-04-14 02:17:00|6390|6387.2|6391|6388.2|6391|6388.2|6390|6387.2|2
1618366630000|2021-04-14 02:17:10|6391.2|6388.4|6391|6388.2|6391.2|6388.4|6391|6388.2|0
1618366660000|2021-04-14 02:17:40|6390.7|6387.9|6390.7|6387.9|6390.7|6387.9|6390.7|6387.9|0
1618366670000|2021-04-14 02:17:50|6390.2|6387.4|6390.5|6387.7|6390.7|6387.9|6390.2|6387.4|0
1618366680000|2021-04-14 02:18:00|6390.2|6387.4|6390.7|6387.9|6390.7|6387.9|6390.2|6387.4|0
1618366700000|2021-04-14 02:18:20|6391.2|6388.4|6391.5|6388.7|6392.5|6389.7|6391|6388.2|25
1618366710000|2021-04-14 02:18:30|6391.7|6388.9|6391.7|6388.9|6391.7|6388.9|6391.5|6388.7|0
1618366720000|2021-04-14 02:18:40|6392.2|6389.4|6391.5|6388.7|6392.2|6389.4|6391.5|6388.7|0
1618366730000|2021-04-14 02:18:50|6391.7|6388.9|6391.5|6388.7|6391.7|6388.9|6391.5|6388.7|0
1618366740000|2021-04-14 02:19:00|6391.2|6388.4|6391.5|6388.7|6391.7|6388.9|6391.2|6388.4|2
1618366750000|2021-04-14 02:19:10|6391|6388.2|6391|6388.2|6391.5|6388.7|6391|6388.2|0
1618366770000|2021-04-14 02:19:30|6390.7|6387.9|6391|6388.2|6391.2|6388.4|6390.7|6387.9|0
1618366790000|2021-04-14 02:19:50|6390.5|6387.7|6390.7|6387.9|6390.7|6387.9|6390.5|6387.7|0
1618366800000|2021-04-14 02:20:00|6390.5|6387.7|6390.5|6387.7|6390.5|6387.7|6390.5|6387.7|0
1618366850000|2021-04-14 02:20:50|6389.2|6386.4|6388.7|6385.9|6389.2|6386.4|6388.7|6385.9|5
1618366860000|2021-04-14 02:21:00|6389.2|6386.4|6389.2|6386.4|6389.2|6386.4|6389.2|6386.4|0
1618366870000|2021-04-14 02:21:10|6389|6386.2|6389.2|6386.4|6389.2|6386.4|6389|6386.2|0
1618366880000|2021-04-14 02:21:20|6390.5|6387.7|6390.5|6387.7|6390.5|6387.7|6390.5|6387.7|2
1618366890000|2021-04-14 02:21:30|6390.2|6387.4|6389.5|6386.7|6390.2|6387.4|6389.5|6386.7|1
1618366900000|2021-04-14 02:21:40|6389.2|6386.4|6388.5|6385.7|6389.2|6386.4|6388.5|6385.7|1
1618366920000|2021-04-14 02:22:00|6388.2|6385.4|6388.5|6385.7|6388.5|6385.7|6388.2|6385.4|27
1618366930000|2021-04-14 02:22:10|6388.7|6385.9|6389.5|6386.7|6389.5|6386.7|6388.7|6385.9|3
1618366940000|2021-04-14 02:22:20|6389.7|6386.9|6389.5|6386.7|6390|6387.2|6389.5|6386.7|5
1618366950000|2021-04-14 02:22:30|6388.7|6385.9|6387.7|6384.9|6388.7|6385.9|6387.7|6384.9|34
1618366980000|2021-04-14 02:23:00|||||||||2
1618366990000|2021-04-14 02:23:10|6389.2|6386.4|6390.5|6387.7|6390.5|6387.7|6389.2|6386.4|10
1618367000000|2021-04-14 02:23:20|6391|6388.2|6390.5|6387.7|6391|6388.2|6390.5|6387.7|0
1618367030000|2021-04-14 02:23:50|||||||||1
1618367040000|2021-04-14 02:24:00|6390.2|6387.4|6390.2|6387.4|6390.2|6387.4|6390.2|6387.4|1
1618367050000|2021-04-14 02:24:10|6390.5|6387.7|6390.7|6387.9|6390.7|6387.9|6390.5|6387.7|0
1618367070000|2021-04-14 02:24:30|||||||||1
1618367090000|2021-04-14 02:24:50|||||||||1
1618367100000|2021-04-14 02:25:00|6390.5|6387.7|6390.5|6387.7|6390.5|6387.7|6390.2|6387.4|1
1618367110000|2021-04-14 02:25:10|6390.7|6387.9|6391.2|6388.4|6392.2|6389.4|6390.7|6387.9|1
1618367130000|2021-04-14 02:25:30|6391.5|6388.7|6391.2|6388.4|6391.5|6388.7|6391.2|6388.4|0
1618367140000|2021-04-14 02:25:40|6391|6388.2|6391.2|6388.4|6391.2|6388.4|6391|6388.2|9
1618367180000|2021-04-14 02:26:20|6391.5|6388.7|6391.2|6388.4|6391.5|6388.7|6391.2|6388.4|0
1618367190000|2021-04-14 02:26:30|6391.5|6388.7|6391.2|6388.4|6391.5|6388.7|6391.2|6388.4|0
1618367210000|2021-04-14 02:26:50|6390.5|6387.7|6390.2|6387.4|6390.5|6387.7|6390.2|6387.4|1
1618367220000|2021-04-14 02:27:00|6390.5|6387.7|6390.2|6387.4|6390.5|6387.7|6390.2|6387.4|0
1618367240000|2021-04-14 02:27:20|6391|6388.2|6390.5|6387.7|6391|6388.2|6390.5|6387.7|7
1618367280000|2021-04-14 02:28:00|6390.7|6387.9|6390.7|6387.9|6390.7|6387.9|6390.7|6387.9|1
1618367290000|2021-04-14 02:28:10|6390.5|6387.7|6390.2|6387.4|6390.5|6387.7|6390.2|6387.4|1
1618367330000|2021-04-14 02:28:50|||||||||1
1618367370000|2021-04-14 02:29:30|6388.5|6385.7|6387|6384.2|6388.5|6385.7|6387|6384.2|21
1618367380000|2021-04-14 02:29:40|6386.5|6383.7|6386.5|6383.7|6386.5|6383.7|6386.5|6383.7|0
1618367390000|2021-04-14 02:29:50|6387.5|6384.7|6386.5|6383.7|6387.5|6384.7|6386.5|6383.7|2
1618367400000|2021-04-14 02:30:00|6386.7|6383.9|6388.2|6385.4|6388.2|6385.4|6386.7|6383.9|3
1618367410000|2021-04-14 02:30:10|6388.5|6385.7|6390|6387.2|6390|6387.2|6388.5|6385.7|0
1618367420000|2021-04-14 02:30:20|6391.5|6388.7|6391.2|6388.4|6391.5|6388.7|6390.2|6387.4|2
1618367430000|2021-04-14 02:30:30|6391|6388.2|6389.5|6386.7|6391|6388.2|6389.5|6386.7|9
1618367440000|2021-04-14 02:30:40|6390.2|6387.4|6390.2|6387.4|6390.2|6387.4|6390.2|6387.4|3
1618367450000|2021-04-14 02:30:50|6390.7|6387.9|6390.5|6387.7|6391|6388.2|6390.5|6387.7|0
1618367460000|2021-04-14 02:31:00|6390.2|6387.4|6390.2|6387.4|6390.2|6387.4|6390.2|6387.4|1
1618367490000|2021-04-14 02:31:30|6390.5|6387.7|6390.5|6387.7|6390.5|6387.7|6390.5|6387.7|2
1618367500000|2021-04-14 02:31:40|6390.2|6387.4|6390.2|6387.4|6390.2|6387.4|6390.2|6387.4|1
1618367510000|2021-04-14 02:31:50|||||||||1
1618367520000|2021-04-14 02:32:00|6391.5|6388.7|6393|6390.2|6393|6390.2|6391.5|6388.7|5
1618367530000|2021-04-14 02:32:10|||||||||2
1618367540000|2021-04-14 02:32:20|6392.5|6389.7|6392.5|6389.7|6392.5|6389.7|6392.5|6389.7|0
1618367550000|2021-04-14 02:32:30|6393|6390.2|6392.2|6389.4|6393|6390.2|6392.2|6389.4|2
1618367570000|2021-04-14 02:32:50|6392.7|6389.9|6392.2|6389.4|6392.7|6389.9|6392.2|6389.4|9
1618367580000|2021-04-14 02:33:00|||||||||1
1618367600000|2021-04-14 02:33:20|6391.5|6388.7|6392.5|6389.7|6392.5|6389.7|6391.5|6388.7|8
1618367610000|2021-04-14 02:33:30|6392.7|6389.9|6393.7|6390.9|6393.7|6390.9|6392.2|6389.4|6
1618367620000|2021-04-14 02:33:40|6393.5|6390.7|6393.5|6390.7|6393.7|6390.9|6393|6390.2|0
1618367630000|2021-04-14 02:33:50|6393.2|6390.4|6392.2|6389.4|6393.5|6390.7|6392.2|6389.4|1
1618367640000|2021-04-14 02:34:00|6392|6389.2|6393.5|6390.7|6393.5|6390.7|6392|6389.2|16
1618367650000|2021-04-14 02:34:10|6393.2|6390.4|6392.5|6389.7|6393.2|6390.4|6392.5|6389.7|0
1618367660000|2021-04-14 02:34:20|6392.7|6389.9|6393|6390.2|6393|6390.2|6392.7|6389.9|0
1618367670000|2021-04-14 02:34:30|6392.7|6389.9|6393|6390.2|6393|6390.2|6392.7|6389.9|1
1618367690000|2021-04-14 02:34:50|6393.5|6390.7|6393.5|6390.7|6393.5|6390.7|6393.5|6390.7|1
1618367700000|2021-04-14 02:35:00|6393.7|6390.9|6394.2|6391.4|6394.5|6391.7|6393.7|6390.9|5
1618367710000|2021-04-14 02:35:10|6394.5|6391.7|6394.2|6391.4|6394.5|6391.7|6394|6391.2|5
1618367720000|2021-04-14 02:35:20|||||||||1
1618367730000|2021-04-14 02:35:30|6394|6391.2|6393.5|6390.7|6394|6391.2|6393.5|6390.7|0
1618367740000|2021-04-14 02:35:40|6393|6390.2|6392.7|6389.9|6393|6390.2|6392.2|6389.4|1
1618367750000|2021-04-14 02:35:50|6393|6390.2|6391.7|6388.9|6393|6390.2|6391.7|6388.9|14
1618367760000|2021-04-14 02:36:00|6391.5|6388.7|6391.5|6388.7|6391.5|6388.7|6391.2|6388.4|5
1618367770000|2021-04-14 02:36:10|6391.2|6388.4|6390.7|6387.9|6391.5|6388.7|6390.7|6387.9|2
1618367780000|2021-04-14 02:36:20|6391.2|6388.4|6391.2|6388.4|6391.5|6388.7|6391.2|6388.4|2
1618367790000|2021-04-14 02:36:30|6390.7|6387.9|6391.2|6388.4|6391.2|6388.4|6390.2|6387.4|5
1618367800000|2021-04-14 02:36:40|6391.5|6388.7|6391.5|6388.7|6391.5|6388.7|6391.5|6388.7|0
1618367810000|2021-04-14 02:36:50|6391.7|6388.9|6391.7|6388.9|6391.7|6388.9|6391.5|6388.7|33
1618367820000|2021-04-14 02:37:00|6393|6390.2|6394|6391.2|6394.3|6391.2|6393|6390.1|35
1618367830000|2021-04-14 02:37:10|6394.2|6391.4|6394.5|6391.7|6395.2|6392.4|6394.2|6391.4|15
1618367840000|2021-04-14 02:37:20|6394|6391.2|6392.2|6389.4|6394|6391.2|6392.2|6389.4|11
1618367850000|2021-04-14 02:37:30|6392.7|6389.9|6392.5|6389.7|6393|6390.2|6392.2|6389.4|5
1618367860000|2021-04-14 02:37:40|6393.2|6390.4|6394|6391.2|6394|6391.2|6393.2|6390.4|1
1618367870000|2021-04-14 02:37:50|6393.5|6390.7|6393|6390.2|6393.5|6390.7|6393|6390.2|0
1618367880000|2021-04-14 02:38:00|6392.2|6389.4|6392.2|6389.4|6392.2|6389.4|6392.2|6389.4|1
1618367890000|2021-04-14 02:38:10|6392|6389.2|6391|6388.2|6392|6389.2|6391|6388.2|0
1618367910000|2021-04-14 02:38:30|6391.2|6388.4|6391.5|6388.7|6391.5|6388.7|6391.2|6388.4|2
1618367920000|2021-04-14 02:38:40|6391.2|6388.4|6391.2|6388.4|6391.2|6388.4|6391.2|6388.4|1
1618367950000|2021-04-14 02:39:10|6391.5|6388.7|6391.5|6388.7|6391.7|6388.9|6391.5|6388.7|2
1618367960000|2021-04-14 02:39:20|6391.2|6388.4|6391.5|6388.7|6391.5|6388.7|6391.2|6388.4|1
1618367970000|2021-04-14 02:39:30|6391.2|6388.4|6391.2|6388.4|6391.2|6388.4|6391.2|6388.4|1
1618367980000|2021-04-14 02:39:40|6390.5|6387.7|6390.5|6387.7|6390.5|6387.7|6390.5|6387.7|0
1618367990000|2021-04-14 02:39:50|||||||||1
1618368000000|2021-04-14 02:40:00|6390.2|6387.4|6389.5|6386.7|6390.2|6387.4|6388.2|6385.4|7
1618368020000|2021-04-14 02:40:20|6389.2|6386.4|6389.7|6386.9|6389.7|6386.9|6389.2|6386.4|3
1618368030000|2021-04-14 02:40:30|||||||||1
1618368040000|2021-04-14 02:40:40|6389.5|6386.7|6389.2|6386.4|6389.5|6386.7|6389.2|6386.4|2
1618368050000|2021-04-14 02:40:50|6389.5|6386.7|6389.5|6386.7|6389.5|6386.7|6389.5|6386.7|5
1618368070000|2021-04-14 02:41:10|6389.7|6386.9|6389.7|6386.9|6389.7|6386.9|6389.7|6386.9|0
1618368080000|2021-04-14 02:41:20|6389.5|6386.7|6389.2|6386.4|6389.5|6386.7|6389.2|6386.4|0
1618368100000|2021-04-14 02:41:40|6388.5|6385.7|6389.2|6386.4|6389.5|6386.7|6388.5|6385.7|17
1618368110000|2021-04-14 02:41:50|6388.5|6385.7|6389.2|6386.4|6389.5|6386.7|6388.5|6385.7|1
1618368120000|2021-04-14 02:42:00|6389.5|6386.7|6389.5|6386.7|6389.5|6386.7|6388.7|6385.9|8
1618368130000|2021-04-14 02:42:10|6389.2|6386.4|6389.2|6386.4|6389.5|6386.7|6389.2|6386.4|2
1618368140000|2021-04-14 02:42:20|6389.5|6386.7|6388.7|6385.9|6389.5|6386.7|6388.7|6385.9|3
1618368150000|2021-04-14 02:42:30|6389.2|6386.4|6389.7|6386.9|6389.7|6386.9|6389.2|6386.4|2
1618368160000|2021-04-14 02:42:40|6389.5|6386.7|6389.7|6386.9|6389.7|6386.9|6389.5|6386.7|1
1618368180000|2021-04-14 02:43:00|6389.5|6386.7|6389.5|6386.7|6389.5|6386.7|6389.5|6386.7|0
1618368190000|2021-04-14 02:43:10|6389.2|6386.4|6389.2|6386.4|6389.2|6386.4|6389.2|6386.4|1
1618368200000|2021-04-14 02:43:20|6389.5|6386.7|6389.5|6386.7|6389.5|6386.7|6389.5|6386.7|0
1618368210000|2021-04-14 02:43:30|6389.7|6386.9|6389.7|6386.9|6389.7|6386.9|6389.7|6386.9|0
1618368220000|2021-04-14 02:43:40|||||||||11
1618368230000|2021-04-14 02:43:50|6391.7|6388.9|6391.2|6388.4|6391.7|6388.9|6391.2|6388.4|3
1618368240000|2021-04-14 02:44:00|6391|6388.2|6391.7|6388.9|6391.7|6388.9|6390.5|6387.7|3
1618368250000|2021-04-14 02:44:10|6391.5|6388.7|6392.7|6389.9|6392.7|6389.9|6391.5|6388.7|7
1618368270000|2021-04-14 02:44:30|6392.5|6389.7|6391.2|6388.4|6393.5|6390.7|6391.2|6388.4|20
1618368280000|2021-04-14 02:44:40|6392.2|6389.4|6392.2|6389.4|6392.2|6389.4|6391.5|6388.7|8
1618368290000|2021-04-14 02:44:50|6392.5|6389.7|6392.2|6389.4|6392.5|6389.7|6392.2|6389.4|2
1618368300000|2021-04-14 02:45:00|6392|6389.2|6392|6389.2|6392|6389.2|6392|6389.2|0
1618368310000|2021-04-14 02:45:10|6391.5|6388.7|6390.2|6387.4|6391.5|6388.7|6389.7|6386.9|9
1618368320000|2021-04-14 02:45:20|6389.2|6386.4|6389.2|6386.4|6389.2|6386.4|6389.2|6386.4|5
1618368360000|2021-04-14 02:46:00|||||||||2
1618368370000|2021-04-14 02:46:10|6388.5|6385.7|6387.5|6384.7|6388.5|6385.7|6387.2|6384.4|17
1618368380000|2021-04-14 02:46:20|6387.2|6384.4|6388.5|6385.7|6388.5|6385.7|6387.2|6384.4|5
1618368390000|2021-04-14 02:46:30|6388.2|6385.4|6388.5|6385.7|6388.5|6385.7|6388.2|6385.4|0
1618368400000|2021-04-14 02:46:40|6389|6386.2|6389.5|6386.7|6389.5|6386.7|6388.5|6385.7|0
1618368410000|2021-04-14 02:46:50|6389.2|6386.4|6389.5|6386.7|6389.5|6386.7|6389|6386.2|1
1618368420000|2021-04-14 02:47:00|6389.2|6386.4|6389.5|6386.7|6389.5|6386.7|6389.2|6386.4|3
1618368440000|2021-04-14 02:47:20|6390.2|6387.4|6390.2|6387.4|6390.7|6387.9|6390.2|6387.4|3
1618368450000|2021-04-14 02:47:30|||||||||1
1618368460000|2021-04-14 02:47:40|6391|6388.2|6391.2|6388.4|6391.2|6388.4|6391|6388.2|1
1618368470000|2021-04-14 02:47:50|6390.5|6387.7|6390.5|6387.7|6390.5|6387.7|6390.5|6387.7|0
1618368480000|2021-04-14 02:48:00|6390.2|6387.4|6390.2|6387.4|6390.2|6387.4|6390.2|6387.4|1
1618368490000|2021-04-14 02:48:10|6390.5|6387.7|6391|6388.2|6391|6388.2|6390.5|6387.7|2
1618368500000|2021-04-14 02:48:20|6391.5|6388.7|6391.2|6388.4|6391.5|6388.7|6391.2|6388.4|0
1618368510000|2021-04-14 02:48:30|6390.5|6387.7|6390.5|6387.7|6390.5|6387.7|6390.5|6387.7|0
1618368520000|2021-04-14 02:48:40|6390.2|6387.4|6389.5|6386.7|6390.2|6387.4|6389.5|6386.7|0
1618368530000|2021-04-14 02:48:50|6389.2|6386.4|6389.2|6386.4|6389.5|6386.7|6389.2|6386.4|0
1618368540000|2021-04-14 02:49:00|6389.5|6386.7|6389.2|6386.4|6389.5|6386.7|6389.2|6386.4|0
1618368560000|2021-04-14 02:49:20|6389.5|6386.7|6389.5|6386.7|6389.5|6386.7|6389.5|6386.7|0
1618368580000|2021-04-14 02:49:40|6390|6387.2|6390|6387.2|6390|6387.2|6390|6387.2|2
1618368590000|2021-04-14 02:49:50|6389.5|6386.7|6389.5|6386.7|6389.5|6386.7|6389.2|6386.4|0
1618368600000|2021-04-14 02:50:00|6389.2|6386.4|6389.2|6386.4|6389.2|6386.4|6389.2|6386.4|1
1618368630000|2021-04-14 02:50:30|6389.7|6386.9|6391.2|6388.4|6391.2|6388.4|6389.7|6386.9|3
1618368650000|2021-04-14 02:50:50|6392.2|6389.4|6391.2|6388.4|6392.2|6389.4|6391.2|6388.4|5
1618368660000|2021-04-14 02:51:00|6390.7|6387.9|6390.2|6387.4|6390.7|6387.9|6390.2|6387.4|0
1618368670000|2021-04-14 02:51:10|6389.9|6387.1|6391.2|6388.4|6391.2|6388.4|6389.9|6387.1|2
1618368680000|2021-04-14 02:51:20|6391.4|6388.6|6390.7|6387.9|6391.4|6388.6|6390.7|6387.9|0
1618368690000|2021-04-14 02:51:30|6391.4|6388.6|6391.9|6389.1|6391.9|6389.1|6391.4|6388.6|0
1618368710000|2021-04-14 02:51:50|6391.7|6388.9|6391.2|6388.4|6391.7|6388.9|6391.2|6388.4|1
1618368720000|2021-04-14 02:52:00|6390.7|6387.9|6391.9|6389.1|6391.9|6389.1|6390.7|6387.9|1
1618368730000|2021-04-14 02:52:10|6391.7|6388.9|6391.7|6388.9|6391.7|6388.9|6391.7|6388.9|0
1618368740000|2021-04-14 02:52:20|6391.4|6388.6|6391.7|6388.9|6391.7|6388.9|6391.4|6388.6|1
1618368750000|2021-04-14 02:52:30|6391.9|6389.1|6392.4|6389.6|6392.4|6389.6|6391.9|6389.1|2
1618368760000|2021-04-14 02:52:40|6393.4|6390.6|6393.7|6390.9|6393.9|6391.1|6392.9|6390.1|2
1618368770000|2021-04-14 02:52:50|6393.9|6391.1|6394.4|6391.6|6394.4|6391.6|6393.4|6390.6|1
1618368780000|2021-04-14 02:53:00|||||||||6
1618368790000|2021-04-14 02:53:10|6394.2|6391.4|6392.9|6390.1|6394.2|6391.4|6392.9|6390.1|12
1618368800000|2021-04-14 02:53:20|6393.2|6390.4|6393.2|6390.4|6393.4|6390.6|6393.2|6390.4|4
1618368810000|2021-04-14 02:53:30|6392.9|6390.1|6392.4|6389.6|6392.9|6390.1|6392.4|6389.6|0
1618368820000|2021-04-14 02:53:40|6391.4|6388.6|6390.2|6387.4|6391.4|6388.6|6390.2|6387.4|5
1618368830000|2021-04-14 02:53:50|6390.7|6387.9|6391.2|6388.4|6391.2|6388.4|6390.7|6387.9|0
1618368840000|2021-04-14 02:54:00|6390.7|6387.9|6390.9|6388.1|6390.9|6388.1|6390.7|6387.9|3
1618368850000|2021-04-14 02:54:10|6391.2|6388.4|6391.7|6388.9|6391.7|6388.9|6391.2|6388.4|17
1618368860000|2021-04-14 02:54:20|6391.4|6388.6|6391.7|6388.9|6391.7|6388.9|6391.4|6388.6|5
1618368870000|2021-04-14 02:54:30|6391.4|6388.6|6390.2|6387.4|6391.4|6388.6|6390.2|6387.4|3
1618368880000|2021-04-14 02:54:40|6390.7|6387.9|6391.2|6388.4|6391.2|6388.4|6390.7|6387.9|0
1618368890000|2021-04-14 02:54:50|6390.7|6387.9|6390.4|6387.6|6390.7|6387.9|6390.2|6387.4|0
1618368900000|2021-04-14 02:55:00|6390.2|6387.4|6391.2|6388.4|6391.2|6388.4|6389.2|6386.4|15
1618368920000|2021-04-14 02:55:20|6391.4|6388.6|6391.5|6388.7|6391.7|6388.9|6391.2|6388.4|38
1618368930000|2021-04-14 02:55:30|6391.2|6388.4|6391.4|6388.6|6391.7|6388.9|6391.2|6388.4|4
1618368940000|2021-04-14 02:55:40|6391.7|6388.9|6391.7|6388.9|6391.7|6388.9|6391.7|6388.9|3
1618368950000|2021-04-14 02:55:50|||||||||1
1618368960000|2021-04-14 02:56:00|6391.4|6388.6|6391.7|6388.9|6391.7|6388.9|6391.4|6388.6|13
1618368970000|2021-04-14 02:56:10|6391.4|6388.6|6391.2|6388.4|6391.4|6388.6|6391.2|6388.4|11
1618368980000|2021-04-14 02:56:20|6391.4|6388.6|6391.4|6388.6|6391.7|6388.9|6391.2|6388.4|2
1618368990000|2021-04-14 02:56:30|6391.2|6388.4|6391.4|6388.6|6391.4|6388.6|6390.7|6387.9|2
1618369000000|2021-04-14 02:56:40|6391.7|6388.9|6391.7|6388.9|6391.7|6388.9|6391.4|6388.6|7
1618369010000|2021-04-14 02:56:50|6391.4|6388.6|6391.2|6388.4|6391.4|6388.6|6390.2|6387.4|17
1618369020000|2021-04-14 02:57:00|6391.4|6388.6|6391.4|6388.6|6391.4|6388.6|6391.2|6388.4|0
1618369040000|2021-04-14 02:57:20|6391.7|6388.9|6391.7|6388.9|6391.7|6388.9|6391.7|6388.9|2
1618369050000|2021-04-14 02:57:30|6391.4|6388.6|6391.4|6388.6|6391.4|6388.6|6391.4|6388.6|5
1618369060000|2021-04-14 02:57:40|6391.9|6389.1|6392.4|6389.6|6392.4|6389.6|6391.9|6389.1|1
1618369070000|2021-04-14 02:57:50|6392.2|6389.4|6393.2|6390.4|6393.4|6390.6|6392.2|6389.4|0
1618369080000|2021-04-14 02:58:00|6393.4|6390.6|6393.2|6390.4|6394|6390.9|6392.9|6390|18
1618369090000|2021-04-14 02:58:10|6393.4|6390.6|6393.9|6391.1|6393.9|6391.1|6393.4|6390.6|0
1618369100000|2021-04-14 02:58:20|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|0
1618369110000|2021-04-14 02:58:30|6394.2|6391.4|6393.2|6390.4|6394.4|6391.6|6393.2|6390.4|1
1618369120000|2021-04-14 02:58:40|6393.4|6390.6|6392.4|6389.6|6393.4|6390.6|6392.4|6389.6|1
1618369130000|2021-04-14 02:58:50|6393.4|6390.6|6391.4|6388.6|6393.4|6390.6|6391.2|6388.4|4
1618369140000|2021-04-14 02:59:00|6391.2|6388.4|6390.4|6387.6|6391.4|6388.6|6390.4|6387.6|3
1618369150000|2021-04-14 02:59:10|6390.2|6387.4|6390.4|6387.6|6390.4|6387.6|6390.2|6387.4|0
1618369160000|2021-04-14 02:59:20|6390.2|6387.4|6391.4|6388.6|6391.4|6388.6|6390.2|6387.4|4
1618369170000|2021-04-14 02:59:30|6391.9|6389.1|6392.9|6390.1|6393.7|6390.9|6391.9|6389.1|11
1618369180000|2021-04-14 02:59:40|6393.4|6390.6|6393.2|6390.4|6393.4|6390.6|6393.2|6390.4|8
1618369200000|2021-04-14 03:00:00|6392.9|6390.1|6392.4|6389.6|6392.9|6390.1|6392.4|6389.6|2
1618369210000|2021-04-14 03:00:10|6392.9|6390.1|6392.9|6390.1|6392.9|6390.1|6392.9|6390.1|1
1618369220000|2021-04-14 03:00:20|6393.4|6390.6|6393.7|6390.9|6393.7|6390.9|6393.4|6390.6|1
1618369230000|2021-04-14 03:00:30|6394.2|6391.4|6394.2|6391.4|6394.2|6391.4|6394.2|6391.4|0
1618369240000|2021-04-14 03:00:40|6393.9|6391.1|6394.9|6392.1|6394.9|6392.1|6393.9|6391.1|2
1618369260000|2021-04-14 03:01:00|6394.4|6391.6|6393.9|6391.1|6394.4|6391.6|6393.9|6391.1|1
1618369270000|2021-04-14 03:01:10|6393.4|6390.6|6393.9|6391.1|6393.9|6391.1|6393.4|6390.6|1
1618369290000|2021-04-14 03:01:30|6394.4|6391.6|6394.9|6392.1|6394.9|6392.1|6394.4|6391.6|7
1618369300000|2021-04-14 03:01:40|6394.2|6391.4|6394.2|6391.4|6394.2|6391.4|6393.2|6390.4|13
1618369310000|2021-04-14 03:01:50|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|0
1618369320000|2021-04-14 03:02:00|6394.2|6391.4|6393.7|6390.9|6394.2|6391.4|6393.7|6390.9|4
1618369330000|2021-04-14 03:02:10|6393.4|6390.6|6393.2|6390.4|6393.4|6390.6|6393.2|6390.4|1
1618369340000|2021-04-14 03:02:20|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|1
1618369350000|2021-04-14 03:02:30|6392.9|6390.1|6394.2|6391.4|6394.2|6391.4|6392.7|6389.9|4
1618369360000|2021-04-14 03:02:40|6394.4|6391.6|6394.9|6392.1|6394.9|6392.1|6394.2|6391.4|4
1618369380000|2021-04-14 03:03:00|6394.4|6391.6|6393.4|6390.6|6394.4|6391.6|6393.2|6390.4|1
1618369400000|2021-04-14 03:03:20|6393.2|6390.4|6393.4|6390.6|6393.4|6390.6|6392.9|6390.1|1
1618369420000|2021-04-14 03:03:40|6393.2|6390.4|6393.4|6390.6|6393.4|6390.6|6393.2|6390.4|1
1618369430000|2021-04-14 03:03:50|6393.2|6390.4|6393.4|6390.6|6393.4|6390.6|6393.2|6390.4|1
1618369440000|2021-04-14 03:04:00|6393.2|6390.4|6393.4|6390.6|6393.4|6390.6|6393.2|6390.4|3
1618369450000|2021-04-14 03:04:10|6393.2|6390.4|6393.2|6390.4|6393.2|6390.4|6393.2|6390.4|0
1618369460000|2021-04-14 03:04:20|6392.4|6389.6|6393.4|6390.6|6393.4|6390.6|6392.4|6389.6|6
1618369470000|2021-04-14 03:04:30|6393.7|6390.9|6393.9|6391.1|6393.9|6391.1|6393.7|6390.9|1
1618369480000|2021-04-14 03:04:40|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|0
1618369490000|2021-04-14 03:04:50|6394.2|6391.4|6394.2|6391.4|6394.2|6391.4|6394.2|6391.4|2
1618369500000|2021-04-14 03:05:00|6393.9|6391.1|6393.9|6391.1|6393.9|6391.1|6393.9|6391.1|0
1618369540000|2021-04-14 03:05:40|||||||||1
1618369560000|2021-04-14 03:06:00|6394.2|6391.4|6394.2|6391.4|6394.2|6391.4|6394.2|6391.4|2
1618369570000|2021-04-14 03:06:10|6393.7|6390.9|6393.9|6391.1|6393.9|6391.1|6393.4|6390.6|2
1618369590000|2021-04-14 03:06:30|6394.4|6391.6|6394.2|6391.4|6394.4|6391.6|6394.2|6391.4|0
1618369600000|2021-04-14 03:06:40|6393.9|6391.1|6393.9|6391.1|6393.9|6391.1|6393.9|6391.1|0
1618369630000|2021-04-14 03:07:10|6393.7|6390.9|6393.4|6390.6|6393.7|6390.9|6393.2|6390.4|1
1618369640000|2021-04-14 03:07:20|6393.9|6391.1|6394.9|6392.1|6394.9|6392.1|6393.9|6391.1|6
1618369660000|2021-04-14 03:07:40|6394.4|6391.6|6394.2|6391.4|6394.4|6391.6|6393.9|6391.1|21
1618369680000|2021-04-14 03:08:00|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|6394.2|6391.4|1
1618369710000|2021-04-14 03:08:30|||||||||18
1618369720000|2021-04-14 03:08:40|6394.2|6391.4|6394.2|6391.4|6394.2|6391.4|6394.2|6391.4|1
1618369740000|2021-04-14 03:09:00|6394.4|6391.6|6394.2|6391.4|6394.4|6391.6|6393.7|6390.9|3
1618369780000|2021-04-14 03:09:40|6393.7|6390.9|6392.4|6389.6|6393.7|6390.9|6392.4|6389.6|5
1618369800000|2021-04-14 03:10:00|6391.2|6388.4|6391.4|6388.6|6391.4|6388.6|6391.2|6388.4|10
1618369810000|2021-04-14 03:10:10|6392.9|6390.1|6392.4|6389.6|6393.2|6390.4|6392.2|6389.4|31
1618369820000|2021-04-14 03:10:20|6392.7|6389.9|6392.2|6389.4|6392.9|6390.1|6391.7|6388.9|4
1618369830000|2021-04-14 03:10:30|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|0
1618369840000|2021-04-14 03:10:40|6392.7|6389.9|6392.7|6389.9|6392.7|6389.9|6392.7|6389.9|0
1618369850000|2021-04-14 03:10:50|6392.2|6389.4|6392.4|6389.6|6392.4|6389.6|6392.2|6389.4|0
1618369860000|2021-04-14 03:11:00|6393.2|6390.4|6393.2|6390.4|6393.2|6390.4|6393.2|6390.4|0
1618369870000|2021-04-14 03:11:10|6392.7|6389.9|6392.7|6389.9|6392.7|6389.9|6392.7|6389.9|0
1618369880000|2021-04-14 03:11:20|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|0
1618369900000|2021-04-14 03:11:40|6391.4|6388.6|6392.2|6389.4|6392.4|6389.6|6391.4|6388.6|5
1618369910000|2021-04-14 03:11:50|6392.4|6389.6|6392.9|6390.1|6392.9|6390.1|6392.4|6389.6|0
1618369920000|2021-04-14 03:12:00|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|1
1618369940000|2021-04-14 03:12:20|6391.9|6389.1|6392.2|6389.4|6392.2|6389.4|6391.4|6388.6|2
1618369950000|2021-04-14 03:12:30|6391.9|6389.1|6392.9|6390.1|6392.9|6390.1|6391.9|6389.1|10
1618369960000|2021-04-14 03:12:40|6392.4|6389.6|6392.7|6389.9|6392.7|6389.9|6392.4|6389.6|0
1618369970000|2021-04-14 03:12:50|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|0
1618369980000|2021-04-14 03:13:00|6391.9|6389.1|6392.4|6389.6|6392.4|6389.6|6391.9|6389.1|3
1618369990000|2021-04-14 03:13:10|6392.2|6389.4|6392.2|6389.4|6392.2|6389.4|6391.9|6389.1|1
1618370000000|2021-04-14 03:13:20|6392.4|6389.6|6392.2|6389.4|6392.4|6389.6|6392.2|6389.4|2
1618370010000|2021-04-14 03:13:30|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|0
1618370030000|2021-04-14 03:13:50|6393.4|6390.6|6393.4|6390.6|6393.4|6390.6|6393.4|6390.6|1
1618370040000|2021-04-14 03:14:00|6393.2|6390.4|6393.2|6390.4|6393.2|6390.4|6393.2|6390.4|1
1618370060000|2021-04-14 03:14:20|6393.4|6390.6|6393.7|6390.9|6393.9|6391.1|6393.4|6390.6|14
1618370070000|2021-04-14 03:14:30|6393.4|6390.6|6393.2|6390.4|6393.4|6390.6|6393.2|6390.4|0
1618370080000|2021-04-14 03:14:40|6392.9|6390.1|6392.9|6390.1|6392.9|6390.1|6392.9|6390.1|0
1618370090000|2021-04-14 03:14:50|6393.2|6390.4|6393.4|6390.6|6393.4|6390.6|6393.2|6390.4|1
1618370100000|2021-04-14 03:15:00|6393.2|6390.4|6393.2|6390.4|6393.4|6390.6|6393.2|6390.4|2
1618370120000|2021-04-14 03:15:20|6392.9|6390.1|6394.7|6391.9|6394.7|6391.9|6392.9|6390.1|13
1618370130000|2021-04-14 03:15:30|6394.9|6392.1|6394.9|6392.1|6395.4|6392.6|6394.9|6392.1|35
1618370140000|2021-04-14 03:15:40|||||||||92
1618370170000|2021-04-14 03:16:10|6395.2|6392.4|6394.9|6392.1|6395.2|6392.4|6394.9|6392.1|1
1618370180000|2021-04-14 03:16:20|6395.4|6392.6|6395.4|6392.6|6395.4|6392.6|6395.4|6392.6|10
1618370200000|2021-04-14 03:16:40|6394.9|6392.1|6394.9|6392.1|6394.9|6392.1|6394.9|6392.1|0
1618370220000|2021-04-14 03:17:00|6395.2|6392.4|6395.2|6392.4|6395.2|6392.4|6395.2|6392.4|7
1618370230000|2021-04-14 03:17:10|6395.4|6392.6|6395.4|6392.6|6395.4|6392.6|6394.4|6391.6|4
1618370240000|2021-04-14 03:17:20|6395.2|6392.4|6395.2|6392.4|6395.4|6392.6|6394.9|6392.1|7
1618370250000|2021-04-14 03:17:30|6394.9|6392.1|6395.7|6392.9|6395.7|6392.9|6394.9|6392.1|0
1618370260000|2021-04-14 03:17:40|6394.9|6392.1|6394.4|6391.6|6394.9|6392.1|6394.4|6391.6|13
1618370270000|2021-04-14 03:17:50|6394.2|6391.4|6394.2|6391.4|6394.2|6391.4|6394.2|6391.4|0
1618370280000|2021-04-14 03:18:00|6393.4|6390.6|6393.4|6390.6|6393.4|6390.6|6393.4|6390.6|3
1618370290000|2021-04-14 03:18:10|||||||||3
1618370300000|2021-04-14 03:18:20|||||||||2
1618370310000|2021-04-14 03:18:30|||||||||1
1618370320000|2021-04-14 03:18:40|6393.7|6390.9|6394.2|6391.4|6394.2|6391.4|6393.7|6390.9|4
1618370330000|2021-04-14 03:18:50|6394.4|6391.6|6394.2|6391.4|6394.4|6391.6|6394.2|6391.4|0
1618370340000|2021-04-14 03:19:00|6393.9|6391.1|6394.2|6391.4|6394.4|6391.6|6393.9|6391.1|1
1618370350000|2021-04-14 03:19:10|6393.7|6390.9|6393.4|6390.6|6393.7|6390.9|6393.4|6390.6|1
1618370360000|2021-04-14 03:19:20|6393.9|6391.1|6394.2|6391.4|6394.4|6391.6|6393.9|6391.1|4
1618370370000|2021-04-14 03:19:30|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|0
1618370390000|2021-04-14 03:19:50|6394.9|6392.1|6395.2|6392.4|6395.4|6392.6|6394.9|6392.1|1
1618370400000|2021-04-14 03:20:00|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|0
1618370410000|2021-04-14 03:20:10|6395.4|6392.6|6395.4|6392.6|6395.4|6392.6|6395.4|6392.6|4
1618370420000|2021-04-14 03:20:20|||||||||1
1618370490000|2021-04-14 03:21:30|||||||||1
1618370510000|2021-04-14 03:21:50|6394.7|6391.9|6394.4|6391.6|6394.7|6391.9|6394.2|6391.4|21
1618370520000|2021-04-14 03:22:00|6394.9|6392.1|6395.7|6392.9|6395.7|6392.9|6394.9|6392.1|27
1618370530000|2021-04-14 03:22:10|6396.7|6393.9|6395.9|6393.1|6396.7|6393.9|6395.9|6393.1|38
1618370540000|2021-04-14 03:22:20|6395.4|6392.6|6396.4|6393.6|6396.4|6393.6|6395.4|6392.6|3
1618370550000|2021-04-14 03:22:30|6396.2|6393.4|6396.7|6393.9|6396.7|6393.9|6395.9|6393.1|35
1618370580000|2021-04-14 03:23:00|6396.9|6394.1|6397.7|6394.9|6398.2|6395.4|6396.7|6393.8|33
1618370590000|2021-04-14 03:23:10|6397.9|6395.1|6397.9|6395.1|6398.2|6395.4|6397.4|6394.6|8
1618370600000|2021-04-14 03:23:20|6397.7|6394.9|6398.2|6395.4|6398.2|6395.4|6397.4|6394.6|1
1618370610000|2021-04-14 03:23:30|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|6397.4|6394.6|0
1618370620000|2021-04-14 03:23:40|6397.2|6394.4|6397.2|6394.4|6397.4|6394.6|6397.2|6394.4|3
1618370630000|2021-04-14 03:23:50|6396.4|6393.6|6395.7|6392.9|6396.4|6393.6|6395.7|6392.9|6
1618370640000|2021-04-14 03:24:00|6396.2|6393.4|6394.2|6391.4|6396.2|6393.4|6394.2|6391.4|9
1618370650000|2021-04-14 03:24:10|6393.9|6391.1|6394.2|6391.4|6394.2|6391.4|6393.7|6390.9|3
1618370660000|2021-04-14 03:24:20|6395.2|6392.4|6394.7|6391.9|6395.2|6392.4|6394.2|6391.4|2
1618370670000|2021-04-14 03:24:30|6394.9|6392.1|6394.2|6391.4|6395.2|6392.4|6394.2|6391.4|2
1618370680000|2021-04-14 03:24:40|||||||||2
1618370690000|2021-04-14 03:24:50|6396.2|6393.4|6396.2|6393.4|6396.2|6393.4|6396.2|6393.4|34
1618370710000|2021-04-14 03:25:10|6396.4|6393.6|6396.4|6393.6|6396.4|6393.6|6396.4|6393.6|0
1618370720000|2021-04-14 03:25:20|6396.2|6393.4|6396.4|6393.6|6396.4|6393.6|6396.2|6393.4|0
1618370730000|2021-04-14 03:25:30|6396.2|6393.4|6396.2|6393.4|6396.2|6393.4|6396.2|6393.4|0
1618370740000|2021-04-14 03:25:40|6395.4|6392.6|6395.4|6392.6|6395.4|6392.6|6395.4|6392.6|1
1618370760000|2021-04-14 03:26:00|6396.2|6393.4|6395.2|6392.4|6396.2|6393.4|6395.2|6392.4|2
1618370770000|2021-04-14 03:26:10|6395.4|6392.6|6395.9|6393.1|6396.2|6393.4|6395.4|6392.6|21
1618370780000|2021-04-14 03:26:20|6396.2|6393.4|6396.2|6393.4|6396.2|6393.4|6395.4|6392.6|1
1618370790000|2021-04-14 03:26:30|6396.4|6393.6|6396.4|6393.6|6396.4|6393.6|6396.4|6393.6|0
1618370800000|2021-04-14 03:26:40|6396.2|6393.4|6396.4|6393.6|6396.4|6393.6|6396.2|6393.4|2
1618370820000|2021-04-14 03:27:00|6396.2|6393.4|6396.2|6393.4|6396.2|6393.4|6396.2|6393.4|1
1618370830000|2021-04-14 03:27:10|||||||||2
1618370860000|2021-04-14 03:27:40|||||||||1
1618370870000|2021-04-14 03:27:50|6395.9|6393.1|6395.7|6392.9|6395.9|6393.1|6395.7|6392.9|0
1618370880000|2021-04-14 03:28:00|6395.4|6392.6|6394.4|6391.6|6395.4|6392.6|6394.4|6391.6|1
1618370890000|2021-04-14 03:28:10|6394.7|6391.9|6394.7|6391.9|6394.7|6391.9|6394.7|6391.9|0
1618370910000|2021-04-14 03:28:30|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|1
1618370930000|2021-04-14 03:28:50|6395.6|6392.8|6396.4|6393.6|6396.4|6393.6|6395.6|6392.8|19
1618370940000|2021-04-14 03:29:00|6396.2|6393.4|6396.2|6393.4|6396.4|6393.6|6396.2|6393.4|2
1618370960000|2021-04-14 03:29:20|||||||||1
1618370980000|2021-04-14 03:29:40|6395.9|6393.1|6397.7|6394.9|6397.7|6394.9|6395.4|6392.6|34
1618370990000|2021-04-14 03:29:50|6397.9|6395.1|6398.4|6395.6|6398.4|6395.6|6397.9|6395.1|3
1618371000000|2021-04-14 03:30:00|6398.2|6395.4|6397.2|6394.4|6398.4|6395.6|6397.2|6394.4|3
1618371010000|2021-04-14 03:30:10|6397.4|6394.6|6397.2|6394.4|6397.4|6394.6|6397.2|6394.4|1
1618371030000|2021-04-14 03:30:30|6396.9|6394.1|6396.2|6393.4|6396.9|6394.1|6395.7|6392.9|3
1618371040000|2021-04-14 03:30:40|6396.4|6393.6|6396.4|6393.6|6396.7|6393.9|6396.4|6393.6|0
1618371050000|2021-04-14 03:30:50|6396.2|6393.4|6396.2|6393.4|6396.2|6393.4|6396.2|6393.4|0
1618371100000|2021-04-14 03:31:40|6395.4|6392.6|6395.4|6392.6|6395.4|6392.6|6395.4|6392.6|1
1618371120000|2021-04-14 03:32:00|6395.2|6392.4|6394.9|6392.1|6395.2|6392.4|6394.7|6391.9|3
1618371130000|2021-04-14 03:32:10|6395.2|6392.4|6395.2|6392.4|6395.2|6392.4|6395.2|6392.4|0
1618371150000|2021-04-14 03:32:30|6394.9|6392.1|6394.4|6391.6|6394.9|6392.1|6394.4|6391.6|7
1618371160000|2021-04-14 03:32:40|6394.7|6391.9|6394.7|6391.9|6394.7|6391.9|6394.7|6391.9|0
1618371180000|2021-04-14 03:33:00|6395.2|6392.4|6394.9|6392.1|6395.2|6392.4|6394.9|6392.1|0
1618371190000|2021-04-14 03:33:10|6394.7|6391.9|6394.7|6391.9|6394.7|6391.9|6394.7|6391.9|0
1618371210000|2021-04-14 03:33:30|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|0
1618371220000|2021-04-14 03:33:40|6394.2|6391.4|6394.4|6391.6|6394.4|6391.6|6394.2|6391.4|3
1618371240000|2021-04-14 03:34:00|6394.2|6391.4|6394.4|6391.6|6394.4|6391.6|6394.2|6391.4|1
1618371250000|2021-04-14 03:34:10|6394.2|6391.4|6394.4|6391.6|6394.4|6391.6|6394.2|6391.4|1
1618371280000|2021-04-14 03:34:40|6394.7|6391.9|6395.7|6392.9|6395.7|6392.9|6394.4|6391.6|5
1618371290000|2021-04-14 03:34:50|6395.4|6392.6|6395.4|6392.6|6395.4|6392.6|6395.4|6392.6|1
1618371310000|2021-04-14 03:35:10|6395.7|6392.9|6394.9|6392.1|6395.7|6392.9|6394.9|6392.1|2
1618371320000|2021-04-14 03:35:20|6394.4|6391.6|6394.2|6391.4|6394.4|6391.6|6394.2|6391.4|2
1618371330000|2021-04-14 03:35:30|6394.4|6391.6|6393.9|6391.1|6394.4|6391.6|6393.4|6390.6|2
1618371340000|2021-04-14 03:35:40|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|6394.2|6391.4|0
1618371350000|2021-04-14 03:35:50|6393.9|6391.1|6393.7|6390.9|6393.9|6391.1|6393.7|6390.9|0
1618371360000|2021-04-14 03:36:00|6393.9|6391.1|6393.4|6390.6|6393.9|6391.1|6393.4|6390.6|0
1618371370000|2021-04-14 03:36:10|||||||||1
1618371410000|2021-04-14 03:36:50|||||||||5
1618371420000|2021-04-14 03:37:00|||||||||3
1618371430000|2021-04-14 03:37:10|6393.7|6390.9|6394.4|6391.6|6394.4|6391.6|6393.7|6390.9|1
1618371440000|2021-04-14 03:37:20|6394.2|6391.4|6394.2|6391.4|6394.2|6391.4|6394.2|6391.4|0
1618371460000|2021-04-14 03:37:40|6393.9|6391.1|6393.9|6391.1|6393.9|6391.1|6393.9|6391.1|0
1618371490000|2021-04-14 03:38:10|6393.4|6390.6|6393.4|6390.6|6393.4|6390.6|6393.4|6390.6|0
1618371510000|2021-04-14 03:38:30|6393.7|6390.9|6394.2|6391.4|6394.2|6391.4|6393.7|6390.9|1
1618371520000|2021-04-14 03:38:40|6393.4|6390.6|6393.4|6390.6|6393.4|6390.6|6393.4|6390.6|0
1618371540000|2021-04-14 03:39:00|6393.7|6390.9|6393.7|6390.9|6394.2|6391.4|6393.7|6390.9|0
1618371550000|2021-04-14 03:39:10|6393.9|6391.1|6394.2|6391.4|6394.2|6391.4|6393.9|6391.1|1
1618371570000|2021-04-14 03:39:30|6394.4|6391.6|6394.2|6391.4|6394.4|6391.6|6394.2|6391.4|1
1618371590000|2021-04-14 03:39:50|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|0
1618371600000|2021-04-14 03:40:00|6394.2|6391.4|6394.2|6391.4|6394.2|6391.4|6394.2|6391.4|1
1618371610000|2021-04-14 03:40:10|6395.2|6392.4|6395.2|6392.4|6395.2|6392.4|6395.2|6392.4|2
1618371650000|2021-04-14 03:40:50|6395.4|6392.6|6395.4|6392.6|6395.4|6392.6|6395.2|6392.4|0
1618371660000|2021-04-14 03:41:00|6395.2|6392.4|6396.2|6393.4|6396.2|6393.4|6395.2|6392.4|6
1618371670000|2021-04-14 03:41:10|||||||||1
1618371710000|2021-04-14 03:41:50|6395.2|6392.4|6395.2|6392.4|6395.2|6392.4|6395.2|6392.4|0
1618371720000|2021-04-14 03:42:00|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|0
1618371730000|2021-04-14 03:42:10|6394.2|6391.4|6394.2|6391.4|6394.4|6391.6|6394.2|6391.4|4
1618371760000|2021-04-14 03:42:40|6394.7|6391.9|6395.2|6392.4|6395.4|6392.6|6394.7|6391.9|2
1618371780000|2021-04-14 03:43:00|6394.4|6391.6|6394.2|6391.4|6395.2|6392.4|6394.2|6391.4|1
1618371810000|2021-04-14 03:43:30|6394.4|6391.6|6394.2|6391.4|6394.4|6391.6|6394.2|6391.4|0
1618371820000|2021-04-14 03:43:40|6393.9|6391.1|6393.4|6390.6|6393.9|6391.1|6393.4|6390.6|1
1618371830000|2021-04-14 03:43:50|||||||||2
1618371840000|2021-04-14 03:44:00|||||||||76
1618371850000|2021-04-14 03:44:10|6393.9|6391.1|6394.2|6391.4|6394.2|6391.4|6393.9|6391.1|3
1618371870000|2021-04-14 03:44:30|6393.7|6390.9|6393.7|6390.9|6393.7|6390.9|6393.7|6390.9|0
1618371880000|2021-04-14 03:44:40|6393.9|6391.1|6394.2|6391.4|6394.2|6391.4|6393.9|6391.1|0
1618371890000|2021-04-14 03:44:50|||||||||1
1618371900000|2021-04-14 03:45:00|6393.7|6390.9|6393.9|6391.1|6394.2|6391.4|6393.7|6390.9|1
1618371910000|2021-04-14 03:45:10|6393.7|6390.9|6393.7|6390.9|6393.7|6390.9|6393.7|6390.9|0
1618371930000|2021-04-14 03:45:30|6393.4|6390.6|6393.4|6390.6|6393.4|6390.6|6393.4|6390.6|0
1618371940000|2021-04-14 03:45:40|||||||||1
1618371960000|2021-04-14 03:46:00|6393.7|6390.9|6393.4|6390.6|6393.7|6390.9|6393.4|6390.6|11
1618371990000|2021-04-14 03:46:30|6393.7|6390.9|6393.7|6390.9|6393.7|6390.9|6393.7|6390.9|0
1618372000000|2021-04-14 03:46:40|6393.4|6390.6|6393.4|6390.6|6393.4|6390.6|6393.4|6390.6|1
1618372020000|2021-04-14 03:47:00|6393.7|6390.9|6394.2|6391.4|6394.2|6391.4|6393.7|6390.9|7
1618372060000|2021-04-14 03:47:40|6394.4|6391.6|6394.6|6391.8|6394.7|6391.9|6394.4|6391.6|2
1618372070000|2021-04-14 03:47:50|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|0
1618372080000|2021-04-14 03:48:00|6394.2|6391.4|6393.4|6390.6|6394.2|6391.4|6393.4|6390.6|1
1618372100000|2021-04-14 03:48:20|6393.9|6391.1|6393.9|6391.1|6393.9|6391.1|6393.9|6391.1|2
1618372120000|2021-04-14 03:48:40|6393.4|6390.6|6394.2|6391.4|6394.2|6391.4|6393.4|6390.6|1
1618372130000|2021-04-14 03:48:50|6393.7|6390.9|6393.6|6390.8|6393.7|6390.9|6393.4|6390.6|0
1618372150000|2021-04-14 03:49:10|6393.4|6390.6|6393.4|6390.6|6393.4|6390.6|6393.4|6390.6|0
1618372160000|2021-04-14 03:49:20|6393.7|6390.9|6394.2|6391.4|6394.2|6391.4|6393.7|6390.9|1
1618372170000|2021-04-14 03:49:30|6393.1|6390.3|6391.4|6388.6|6393.1|6390.3|6391.4|6388.6|7
1618372190000|2021-04-14 03:49:50|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|2
1618372200000|2021-04-14 03:50:00|6392.1|6389.3|6392.1|6389.3|6392.1|6389.3|6392.1|6389.3|1
1618372230000|2021-04-14 03:50:30|||||||||2
1618372250000|2021-04-14 03:50:50|6391.4|6388.6|6391.4|6388.6|6391.4|6388.6|6391.4|6388.6|1
1618372300000|2021-04-14 03:51:40|6390.6|6387.8|6391.1|6388.3|6391.6|6388.8|6390.6|6387.8|5
1618372310000|2021-04-14 03:51:50|6391.4|6388.6|6392.1|6389.3|6392.1|6389.3|6391.4|6388.6|0
1618372370000|2021-04-14 03:52:50|||||||||1
1618372380000|2021-04-14 03:53:00|6391.9|6389.1|6391.6|6388.8|6391.9|6389.1|6391.6|6388.8|0
1618372390000|2021-04-14 03:53:10|6392.4|6389.6|6392.1|6389.3|6392.4|6389.6|6392.1|6389.3|1
1618372440000|2021-04-14 03:54:00|6392.4|6389.6|6392.6|6389.8|6392.6|6389.8|6392.4|6389.6|2
1618372450000|2021-04-14 03:54:10|6392.9|6390.1|6393.4|6390.6|6393.4|6390.6|6392.9|6390.1|2
1618372460000|2021-04-14 03:54:20|6394.1|6391.3|6393.4|6390.6|6394.1|6391.3|6393.4|6390.6|0
1618372470000|2021-04-14 03:54:30|6393.6|6390.8|6393.6|6390.8|6393.6|6390.8|6393.6|6390.8|0
1618372480000|2021-04-14 03:54:40|6393.9|6391.1|6393.9|6391.1|6393.9|6391.1|6393.4|6390.6|0
1618372490000|2021-04-14 03:54:50|6394.1|6391.3|6393.4|6390.6|6394.4|6391.6|6393.4|6390.6|2
1618372500000|2021-04-14 03:55:00|6393.1|6390.3|6392.6|6389.8|6393.1|6390.3|6392.6|6389.8|1
1618372510000|2021-04-14 03:55:10|6392.4|6389.6|6391.4|6388.6|6392.4|6389.6|6391.4|6388.6|5
1618372550000|2021-04-14 03:55:50|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|17
1618372560000|2021-04-14 03:56:00|6392.1|6389.3|6392.1|6389.3|6392.1|6389.3|6392.1|6389.3|1
1618372570000|2021-04-14 03:56:10|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|1
1618372580000|2021-04-14 03:56:20|6392.1|6389.3|6392.1|6389.3|6392.1|6389.3|6392.1|6389.3|1
1618372590000|2021-04-14 03:56:30|6391.6|6388.8|6391.6|6388.8|6391.6|6388.8|6391.6|6388.8|0
1618372610000|2021-04-14 03:56:50|||||||||1
1618372660000|2021-04-14 03:57:40|6391.1|6388.3|6390.6|6387.8|6391.1|6388.3|6390.6|6387.8|2
1618372670000|2021-04-14 03:57:50|6390.4|6387.6|6391.1|6388.3|6391.1|6388.3|6390.4|6387.6|2
1618372680000|2021-04-14 03:58:00|6391.4|6388.6|6391.1|6388.3|6391.4|6388.6|6391.1|6388.3|0
1618372700000|2021-04-14 03:58:20|6391.4|6388.6|6391.4|6388.6|6391.4|6388.6|6391.4|6388.6|0
1618372710000|2021-04-14 03:58:30|6391.6|6388.8|6392.1|6389.3|6392.1|6389.3|6391.1|6388.3|1
1618372720000|2021-04-14 03:58:40|6391.9|6389.1|6391.6|6388.8|6391.9|6389.1|6391.6|6388.8|0
1618372740000|2021-04-14 03:59:00|6391.4|6388.6|6391.4|6388.6|6391.6|6388.8|6391.1|6388.3|3
1618372750000|2021-04-14 03:59:10|6391.1|6388.3|6391.1|6388.3|6391.1|6388.3|6391.1|6388.3|0
1618372760000|2021-04-14 03:59:20|6391.4|6388.6|6391.4|6388.6|6391.4|6388.6|6391.4|6388.6|0
1618372770000|2021-04-14 03:59:30|6391.6|6388.8|6391.1|6388.3|6391.6|6388.8|6391.1|6388.3|1
1618372780000|2021-04-14 03:59:40|6390.6|6387.8|6391.6|6388.8|6391.6|6388.8|6390.6|6387.8|1
1618372790000|2021-04-14 03:59:50|6391.1|6388.3|6391.4|6388.6|6391.4|6388.6|6391.1|6388.3|0
1618372800000|2021-04-14 04:00:00|6391.6|6388.8|6392.1|6389.3|6392.1|6389.3|6391.4|6388.6|5
1618372810000|2021-04-14 04:00:10|6391.9|6389.1|6391.6|6388.8|6391.9|6389.1|6391.6|6388.8|0
1618372820000|2021-04-14 04:00:20|6392.1|6389.3|6391.6|6388.8|6392.4|6389.6|6391.6|6388.8|3
1618372830000|2021-04-14 04:00:30|6391.4|6388.6|6391.4|6388.6|6391.4|6388.6|6391.4|6388.6|1
1618372840000|2021-04-14 04:00:40|6391.6|6388.8|6391.6|6388.8|6391.6|6388.8|6391.6|6388.8|0
1618372860000|2021-04-14 04:01:00|6391.1|6388.3|6391.1|6388.3|6391.1|6388.3|6391.1|6388.3|0
1618372870000|2021-04-14 04:01:10|6390.6|6387.8|6390.6|6387.8|6390.6|6387.8|6390.6|6387.8|0
1618372910000|2021-04-14 04:01:50|||||||||1
1618372920000|2021-04-14 04:02:00|6391.1|6388.3|6391.1|6388.3|6391.1|6388.3|6391.1|6388.3|1
1618372970000|2021-04-14 04:02:50|6391.4|6388.6|6394.1|6391.3|6394.1|6391.3|6391.4|6388.6|4
1618372980000|2021-04-14 04:03:00|6393.6|6390.8|6393.1|6390.3|6393.6|6390.8|6392.1|6389.3|1
1618372990000|2021-04-14 04:03:10|6393.4|6390.6|6393.1|6390.3|6393.4|6390.6|6393.1|6390.3|0
1618373060000|2021-04-14 04:04:20|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|6392.1|6389.3|0
1618373070000|2021-04-14 04:04:30|6392.9|6390.1|6393.1|6390.3|6393.1|6390.3|6392.9|6390.1|1
1618373100000|2021-04-14 04:05:00|6392.4|6389.6|6392.1|6389.3|6392.4|6389.6|6392.1|6389.3|0
1618373140000|2021-04-14 04:05:40|6391.4|6388.6|6392.1|6389.3|6392.1|6389.3|6391.4|6388.6|0
1618373150000|2021-04-14 04:05:50|||||||||1
1618373190000|2021-04-14 04:06:30|6392.4|6389.6|6392.6|6389.8|6392.6|6389.8|6392.1|6389.3|1
1618373200000|2021-04-14 04:06:40|6392.4|6389.6|6392.6|6389.8|6392.6|6389.8|6392.1|6389.3|2
1618373210000|2021-04-14 04:06:50|6391.1|6388.3|6392.1|6389.3|6392.1|6389.3|6391.1|6388.3|3
1618373220000|2021-04-14 04:07:00|6391.6|6388.8|6391.6|6388.8|6392.1|6389.3|6391.6|6388.8|0
1618373240000|2021-04-14 04:07:20|6392.1|6389.3|6392.1|6389.3|6392.1|6389.3|6392.1|6389.3|1
1618373270000|2021-04-14 04:07:50|6393.1|6390.3|6393.1|6390.3|6393.1|6390.3|6393.1|6390.3|0
1618373280000|2021-04-14 04:08:00|6392.1|6389.3|6392.1|6389.3|6392.1|6389.3|6392.1|6389.3|1
1618373330000|2021-04-14 04:08:50|6392.6|6389.8|6393.1|6390.3|6393.1|6390.3|6392.6|6389.8|1
1618373340000|2021-04-14 04:09:00|6392.4|6389.6|6392.6|6389.8|6392.6|6389.8|6392.1|6389.3|0
1618373390000|2021-04-14 04:09:50|6392.4|6389.6|6392.1|6389.3|6392.4|6389.6|6392.1|6389.3|1
1618373400000|2021-04-14 04:10:00|6392.6|6389.8|6392.6|6389.8|6392.6|6389.8|6392.6|6389.8|0
1618373410000|2021-04-14 04:10:10|6392.4|6389.6|6392.1|6389.3|6392.4|6389.6|6392.1|6389.3|0
1618373420000|2021-04-14 04:10:20|6391.6|6388.8|6391.6|6388.8|6391.6|6388.8|6391.6|6388.8|2
1618373430000|2021-04-14 04:10:30|6392.1|6389.3|6392.1|6389.3|6392.1|6389.3|6392.1|6389.3|1
1618373440000|2021-04-14 04:10:40|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|6392.4|6389.6|1
1618373450000|2021-04-14 04:10:50|6392.1|6389.3|6391.9|6389.1|6392.1|6389.3|6391.9|6389.1|0
1618373460000|2021-04-14 04:11:00|6391.6|6388.8|6391.6|6388.8|6391.6|6388.8|6391.6|6388.8|0
1618373530000|2021-04-14 04:12:10|||||||||1
1618373590000|2021-04-14 04:13:10|6391.9|6389.1|6392.1|6389.3|6392.1|6389.3|6391.9|6389.1|1
1618373610000|2021-04-14 04:13:30|6391.9|6389.1|6391.6|6388.8|6391.9|6389.1|6391.6|6388.8|0
1618373620000|2021-04-14 04:13:40|6392.1|6389.3|6392.1|6389.3|6392.1|6389.3|6392.1|6389.3|1
1618373630000|2021-04-14 04:13:50|6392.6|6389.8|6392.6|6389.8|6392.6|6389.8|6392.6|6389.8|0
1618373640000|2021-04-14 04:14:00|6392.4|6389.6|6392.1|6389.3|6392.4|6389.6|6392.1|6389.3|1
1618373650000|2021-04-14 04:14:10|||||||||2
1618373680000|2021-04-14 04:14:40|6392.6|6389.8|6392.6|6389.8|6392.6|6389.8|6392.6|6389.8|2
1618373690000|2021-04-14 04:14:50|6393.1|6390.3|6393.1|6390.3|6393.1|6390.3|6393.1|6390.3|1
1618373700000|2021-04-14 04:15:00|6392.9|6390.1|6391.6|6388.8|6392.9|6390.1|6391.6|6388.8|1
1618373710000|2021-04-14 04:15:10|6391.9|6389.1|6392.6|6389.8|6392.6|6389.8|6391.9|6389.1|1
1618373720000|2021-04-14 04:15:20|6392.9|6390.1|6393.1|6390.3|6393.1|6390.3|6392.9|6390.1|1
1618373730000|2021-04-14 04:15:30|6393.6|6390.8|6393.1|6390.3|6394.1|6391.3|6393.1|6390.3|1
1618373750000|2021-04-14 04:15:50|6393.4|6390.6|6393.6|6390.8|6393.6|6390.8|6393.4|6390.6|2
1618373760000|2021-04-14 04:16:00|6394.1|6391.3|6394.1|6391.3|6394.1|6391.3|6394.1|6391.3|1
1618373770000|2021-04-14 04:16:10|6394.6|6391.8|6394.1|6391.3|6394.6|6391.8|6394.1|6391.3|2
1618373790000|2021-04-14 04:16:30|6394.4|6391.6|6395.1|6392.3|6395.1|6392.3|6394.4|6391.6|0
1618373800000|2021-04-14 04:16:40|6394.6|6391.8|6394.1|6391.3|6394.6|6391.8|6394.1|6391.3|8
1618373810000|2021-04-14 04:16:50|6394.4|6391.6|6394.9|6392.1|6394.9|6392.1|6394.4|6391.6|0
1618373820000|2021-04-14 04:17:00|6394.6|6391.8|6394.1|6391.3|6395.1|6392.3|6394.1|6391.3|0
1618373840000|2021-04-14 04:17:20|6393.9|6391.1|6393.6|6390.8|6393.9|6391.1|6393.6|6390.8|0
1618373870000|2021-04-14 04:17:50|6393.1|6390.3|6393.1|6390.3|6393.1|6390.3|6393.1|6390.3|4
1618373900000|2021-04-14 04:18:20|6392.6|6389.8|6392.6|6389.8|6392.6|6389.8|6392.6|6389.8|0
1618373910000|2021-04-14 04:18:30|6392.1|6389.3|6392.1|6389.3|6392.1|6389.3|6392.1|6389.3|2
1618374020000|2021-04-14 04:20:20|6391.4|6388.6|6391.1|6388.3|6391.4|6388.6|6391.1|6388.3|2
1618374030000|2021-04-14 04:20:30|6391.4|6388.6|6390.6|6387.8|6391.4|6388.6|6390.4|6387.6|2
1618374040000|2021-04-14 04:20:40|6390.9|6388.1|6391.1|6388.3|6391.1|6388.3|6390.4|6387.6|0
1618374060000|2021-04-14 04:21:00|6390.9|6388.1|6390.9|6388.1|6390.9|6388.1|6390.6|6387.8|0
1618374070000|2021-04-14 04:21:10|6390.6|6387.8|6390.6|6387.8|6390.6|6387.8|6390.6|6387.8|0
1618374080000|2021-04-14 04:21:20|6390.9|6388.1|6390.9|6388.1|6390.9|6388.1|6390.6|6387.8|1
1618374170000|2021-04-14 04:22:50|6391.4|6388.6|6391.6|6388.8|6391.6|6388.8|6391.4|6388.6|0
1618374180000|2021-04-14 04:23:00|6391.4|6388.6|6391.1|6388.3|6391.4|6388.6|6391.1|6388.3|1
1618374190000|2021-04-14 04:23:10|6391.4|6388.6|6391.4|6388.6|6391.4|6388.6|6391.4|6388.6|0
1618374200000|2021-04-14 04:23:20|6391.6|6388.8|6391.6|6388.8|6391.6|6388.8|6391.6|6388.8|1
1618374210000|2021-04-14 04:23:30|6391.4|6388.6|6391.4|6388.6|6391.4|6388.6|6391.4|6388.6|0
1618374240000|2021-04-14 04:24:00|6391.6|6388.8|6391.6|6388.8|6391.6|6388.8|6391.6|6388.8|0
1618374250000|2021-04-14 04:24:10|6391.4|6388.6|6391.4|6388.6|6391.4|6388.6|6391.1|6388.3|1
1618374270000|2021-04-14 04:24:30|6391.6|6388.8|6391.6|6388.8|6391.6|6388.8|6391.6|6388.8|0
1618374280000|2021-04-14 04:24:40|6391.4|6388.6|6391.4|6388.6|6391.4|6388.6|6391.4|6388.6|0
1618374290000|2021-04-14 04:24:50|6391.1|6388.3|6391.1|6388.3|6391.1|6388.3|6391.1|6388.3|1
1618374310000|2021-04-14 04:25:10|6391.4|6388.6|6391.6|6388.8|6391.6|6388.8|6391.4|6388.6|0
1618374360000|2021-04-14 04:26:00|6391.9|6389.1|6392.1|6389.3|6392.1|6389.3|6391.9|6389.1|3
1618374440000|2021-04-14 04:27:20|6392.4|6389.6|6392.9|6390.1|6392.9|6390.1|6392.4|6389.6|8
1618374450000|2021-04-14 04:27:30|6393.1|6390.3|6393.1|6390.3|6393.1|6390.3|6393.1|6390.3|0
1618374480000|2021-04-14 04:28:00|6393.4|6390.6|6394.1|6391.3|6394.1|6391.3|6393.4|6390.6|7
1618374490000|2021-04-14 04:28:10|6394.4|6391.6|6394.1|6391.3|6394.4|6391.6|6394.1|6391.3|1
1618374520000|2021-04-14 04:28:40|6393.4|6390.6|6393.4|6390.6|6393.4|6390.6|6393.4|6390.6|0
1618374530000|2021-04-14 04:28:50|6394.1|6391.3|6394.1|6391.3|6394.1|6391.3|6394.1|6391.3|0
1618374540000|2021-04-14 04:29:00|6393.9|6391.1|6394.1|6391.3|6394.1|6391.3|6393.9|6391.1|2
1618374570000|2021-04-14 04:29:30|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|6394.4|6391.6|0
1618374580000|2021-04-14 04:29:40|6394.1|6391.3|6394.1|6391.3|6394.1|6391.3|6394.1|6391.3|0
1618374600000|2021-04-14 04:30:00|6394.4|6391.6|6394.1|6391.3|6394.4|6391.6|6394.1|6391.3|1
1618374640000|2021-04-14 04:30:40|6393.4|6390.6|6393.4|6390.6|6393.4|6390.6|6393.4|6390.6|1
1618374650000|2021-04-14 04:30:50|6393.1|6390.3|6393.1|6390.3|6394.1|6391.3|6393.1|6390.3|33
1618374660000|2021-04-14 04:31:00|6392.9|6390.1|6392.6|6389.8|6392.9|6390.1|6392.6|6389.8|0
1618374670000|2021-04-14 04:31:10|6393.1|6390.3|6393.1|6390.3|6393.1|6390.3|6393.1|6390.3|5
1618374700000|2021-04-14 04:31:40|6392.6|6389.8|6392.1|6389.3|6393.1|6390.3|6392.1|6389.3|0
1618374730000|2021-04-14 04:32:10|6392.6|6389.8|6392.6|6389.8|6392.6|6389.8|6392.6|6389.8|0
1618374740000|2021-04-14 04:32:20|6392.1|6389.3|6391.6|6388.8|6392.1|6389.3|6391.6|6388.8|0
1618374750000|2021-04-14 04:32:30|6391.9|6389.1|6392.1|6389.3|6392.1|6389.3|6391.9|6389.1|2
1618374760000|2021-04-14 04:32:40|6392.4|6389.6|6392.1|6389.3|6392.6|6389.8|6392.1|6389.3|0
1618374790000|2021-04-14 04:33:10|6392.6|6389.8|6392.1|6389.3|6392.6|6389.8|6392.1|6389.3|0
1618374840000|2021-04-14 04:34:00|||||||||2
1618374860000|2021-04-14 04:34:20|6392.6|6389.8|6392.6|6389.8|6392.6|6389.8|6392.6|6389.8|0
1618374870000|2021-04-14 04:34:30|6392.1|6389.3|6392.4|6389.6|6392.4|6389.6|6392.1|6389.3|0
1618374880000|2021-04-14 04:34:40|6392.6|6389.8|6392.6|6389.8|6392.6|6389.8|6392.6|6389.8|0
1618374910000|2021-04-14 04:35:10|6392.4|6389.6|6392.1|6389.3|6392.4|6389.6|6392.1|6389.3|3
1618374920000|2021-04-14 04:35:20|6391.6|6388.8|6391.4|6388.6|6391.6|6388.8|6391.4|6388.6|1
1618374930000|2021-04-14 04:35:30|6391.6|6388.8|6392.1|6389.3|6392.1|6389.3|6391.6|6388.8|1
1618374940000|2021-04-14 04:35:40|6391.6|6388.8|6392.1|6389.3|6392.1|6389.3|6391.6|6388.8|1
1618375010000|2021-04-14 04:36:50|||||||||3
1618375040000|2021-04-14 04:37:20|6391.6|6388.8|6392.1|6389.3|6392.1|6389.3|6391.6|6388.8|4
1618375050000|2021-04-14 04:37:30|||||||||1
1618375060000|2021-04-14 04:37:40|6391.6|6388.8|6391.9|6389.1|6391.9|6389.1|6391.6|6388.8|1
1618375070000|2021-04-14 04:37:50|6392.4|6389.6|6392.4|6389.6|6392.6|6389.8|6392.4|6389.6|0
1618375080000|2021-04-14 04:38:00|6392.1|6389.3|6392.6|6389.8|6393.1|6390.3|6392.1|6389.3|1
1618375090000|2021-04-14 04:38:10|6392.1|6389.3|6392.1|6389.3|6392.1|6389.3|6392.1|6389.3|2
1618375100000|2021-04-14 04:38:20|6392.4|6389.6|6392.1|6389.3|6392.4|6389.6|6392.1|6389.3|0
1618375110000|2021-04-14 04:38:30|6392.6|6389.8|6392.6|6389.8|6392.6|6389.8|6392.6|6389.8|1
1618375120000|2021-04-14 04:38:40|6392.4|6389.6|6392.6|6389.8|6392.6|6389.8|6391.6|6388.8|2
1618375130000|2021-04-14 04:38:50|6392.1|6389.3|6392.1|6389.3|6392.6|6389.8|6392.1|6389.3|0
1618375140000|2021-04-14 04:39:00|6392.4|6389.6|6393.1|6390.3|6393.1|6390.3|6392.1|6389.3|7
1618375170000|2021-04-14 04:39:30|6393.6|6390.8|6393.4|6390.6|6394.1|6391.3|6393.4|6390.6|1
1618375180000|2021-04-14 04:39:40|6393.1|6390.3|6393.1|6390.3|6393.1|6390.3|6393.1|6390.3|0
1618375200000|2021-04-14 04:40:00|6393.4|6390.6|6393.4|6390.6|6393.4|6390.6|6393.4|6390.6|0
1618375240000|2021-04-14 04:40:40|6393.6|6390.8|6393.6|6390.8|6393.6|6390.8|6393.6|6390.8|0
1618375250000|2021-04-14 04:40:50|6393.9|6391.1|6394.4|6391.6|6394.4|6391.6|6393.9|6391.1|1
1618375260000|2021-04-14 04:41:00|6394.1|6391.3|6394.1|6391.3|6394.1|6391.3|6394.1|6391.3|0
1618375270000|2021-04-14 04:41:10|6393.6|6390.8|6394.1|6391.3|6394.1|6391.3|6393.6|6390.8|0
1618375280000|2021-04-14 04:41:20|6393.6|6390.8|6393.6|6390.8|6393.6|6390.8|6393.6|6390.8|0
1618375310000|2021-04-14 04:41:50|6394.1|6391.3|6395.1|6392.3|6395.1|6392.3|6394.1|6391.3|1
1618375320000|2021-04-14 04:42:00|6394.4|6391.6|6394.6|6391.8|6394.6|6391.8|6394.4|6391.6|0
1618375330000|2021-04-14 04:42:10|6395.1|6392.3|6395.1|6392.3|6395.1|6392.3|6395.1|6392.3|0
1618375370000|2021-04-14 04:42:50|6396.6|6393.8|6398.3|6395.5|6398.3|6395.5|6396.6|6393.8|35
1618375380000|2021-04-14 04:43:00|6397.9|6395.1|6397.9|6395.1|6397.9|6395.1|6397.9|6395.1|1
1618375390000|2021-04-14 04:43:10|6397.6|6394.8|6397.6|6394.8|6397.6|6394.8|6397.6|6394.8|0
1618375410000|2021-04-14 04:43:30|6397.3|6394.5|6398.1|6395.3|6398.1|6395.3|6397.1|6394.3|7
1618375420000|2021-04-14 04:43:40|6397.9|6395.1|6397.9|6395.1|6397.9|6395.1|6397.9|6395.1|0
1618375430000|2021-04-14 04:43:50|6397.6|6394.8|6397.3|6394.5|6397.6|6394.8|6397.3|6394.5|1
1618375440000|2021-04-14 04:44:00|6397.1|6394.3|6397.1|6394.3|6397.3|6394.5|6396.6|6393.8|3
1618375450000|2021-04-14 04:44:10|6397.3|6394.5|6397.1|6394.3|6397.3|6394.5|6397.1|6394.3|1
1618375460000|2021-04-14 04:44:20|6396.8|6394|6396.8|6394|6396.8|6394|6396.3|6393.5|6
1618375490000|2021-04-14 04:44:50|6397.1|6394.3|6396.8|6394|6397.1|6394.3|6396.6|6393.8|3
1618375500000|2021-04-14 04:45:00|6396.6|6393.8|6396.8|6394|6396.8|6394|6396.3|6393.5|3
1618375530000|2021-04-14 04:45:30|6397.1|6394.3|6397.1|6394.3|6397.1|6394.3|6397.1|6394.3|0
1618375540000|2021-04-14 04:45:40|6397.3|6394.5|6397.3|6394.5|6397.3|6394.5|6397.3|6394.5|1
1618375550000|2021-04-14 04:45:50|6397.8|6395|6398.3|6395.5|6399.4|6396.6|6397.8|6395|51
1618375570000|2021-04-14 04:46:10|6398.1|6395.3|6397.8|6395|6398.1|6395.3|6397.8|6395|2
1618375580000|2021-04-14 04:46:20|6398.1|6395.3|6398.3|6395.5|6398.3|6395.5|6398.1|6395.3|0
1618375600000|2021-04-14 04:46:40|6398.6|6395.8|6399.3|6396.5|6399.3|6396.5|6398.3|6395.5|15
1618375610000|2021-04-14 04:46:50|||||||||1
1618375620000|2021-04-14 04:47:00|6398.3|6395.5|6398.6|6395.8|6398.6|6395.8|6398.3|6395.5|1
1618375640000|2021-04-14 04:47:20|||||||||2
1618375660000|2021-04-14 04:47:40|||||||||1
1618375680000|2021-04-14 04:48:00|6398.3|6395.5|6398.3|6395.5|6398.3|6395.5|6398.3|6395.5|0
1618375710000|2021-04-14 04:48:30|6398.1|6395.3|6398.1|6395.3|6398.1|6395.3|6398.1|6395.3|1
1618375720000|2021-04-14 04:48:40|6397.8|6395|6397.8|6395|6397.8|6395|6397.8|6395|1
1618375770000|2021-04-14 04:49:30|6397.3|6394.5|6397.3|6394.5|6397.3|6394.5|6397.3|6394.5|0
1618375780000|2021-04-14 04:49:40|||||||||1
1618375790000|2021-04-14 04:49:50|6397.6|6394.8|6397.6|6394.8|6397.6|6394.8|6397.6|6394.8|1
1618375800000|2021-04-14 04:50:00|6397.1|6394.3|6396.6|6393.8|6397.1|6394.3|6396.6|6393.8|0
1618375810000|2021-04-14 04:50:10|6396.3|6393.5|6396.6|6393.8|6396.6|6393.8|6395.3|6392.5|12
1618375820000|2021-04-14 04:50:20|6397.3|6394.5|6397.8|6395|6397.8|6395|6397.3|6394.5|1
1618375850000|2021-04-14 04:50:50|6397.6|6394.8|6397.6|6394.8|6397.8|6395|6397.3|6394.5|0
1618375860000|2021-04-14 04:51:00|6397.3|6394.5|6397.3|6394.5|6397.3|6394.5|6397.3|6394.5|0
1618375870000|2021-04-14 04:51:10|6397.6|6394.8|6398.1|6395.3|6398.3|6395.5|6397.6|6394.8|2
1618375890000|2021-04-14 04:51:30|6397.8|6395|6397.3|6394.5|6397.8|6395|6397.3|6394.5|0
1618375900000|2021-04-14 04:51:40|6397.6|6394.8|6397.3|6394.5|6397.6|6394.8|6397.3|6394.5|1
1618375930000|2021-04-14 04:52:10|6397.8|6395|6397.8|6395|6397.8|6395|6397.8|6395|1
1618375950000|2021-04-14 04:52:30|||||||||2
1618375970000|2021-04-14 04:52:50|6398.1|6395.3|6398.6|6395.8|6398.6|6395.8|6398.1|6395.3|2
1618375980000|2021-04-14 04:53:00|||||||||1
1618375990000|2021-04-14 04:53:10|6398.1|6395.3|6398.3|6395.5|6398.3|6395.5|6398.1|6395.3|0
1618376000000|2021-04-14 04:53:20|6398.1|6395.3|6397.8|6395|6398.1|6395.3|6397.8|6395|0
1618376040000|2021-04-14 04:54:00|6398.1|6395.3|6397.8|6395|6398.1|6395.3|6397.8|6395|1
1618376050000|2021-04-14 04:54:10|||||||||1
1618376070000|2021-04-14 04:54:30|6398.1|6395.3|6398.1|6395.3|6398.1|6395.3|6398.1|6395.3|0
1618376080000|2021-04-14 04:54:40|6397.8|6395|6397.8|6395|6397.8|6395|6397.8|6395|0
1618376100000|2021-04-14 04:55:00|6398.1|6395.3|6398.1|6395.3|6398.3|6395.5|6398.1|6395.3|10
1618376110000|2021-04-14 04:55:10|6398.3|6395.5|6396.8|6394|6398.3|6395.5|6396.1|6393.3|9
1618376120000|2021-04-14 04:55:20|6396.3|6393.5|6396.3|6393.5|6396.3|6393.5|6396.3|6393.5|0
1618376130000|2021-04-14 04:55:30|6396.1|6393.3|6395.8|6393|6396.1|6393.3|6395.8|6393|1
1618376160000|2021-04-14 04:56:00|6396.1|6393.3|6396.3|6393.5|6396.3|6393.5|6396.1|6393.3|9
1618376180000|2021-04-14 04:56:20|6396.1|6393.3|6395.8|6393|6396.1|6393.3|6395.8|6393|21
1618376220000|2021-04-14 04:57:00|6396.3|6393.5|6396.3|6393.5|6396.3|6393.5|6396.3|6393.5|3
1618376230000|2021-04-14 04:57:10|6396.6|6393.8|6397.3|6394.5|6397.3|6394.5|6396.6|6393.8|7
1618376270000|2021-04-14 04:57:50|6397.1|6394.3|6396.8|6394|6397.1|6394.3|6396.8|6394|2
1618376290000|2021-04-14 04:58:10|6397.6|6394.8|6397.3|6394.5|6397.6|6394.8|6397.3|6394.5|9
1618376330000|2021-04-14 04:58:50|6396.8|6394|6396.6|6393.8|6396.8|6394|6396.6|6393.8|0
1618376340000|2021-04-14 04:59:00|6396.3|6393.5|6396.3|6393.5|6396.3|6393.5|6396.3|6393.5|1
1618376350000|2021-04-14 04:59:10|6396.8|6394|6396.8|6394|6397.3|6394.5|6396.8|6394|5
1618376370000|2021-04-14 04:59:30|6397.1|6394.3|6397.1|6394.3|6397.1|6394.3|6397.1|6394.3|0
1618376400000|2021-04-14 05:00:00|6396.3|6393.5|6395.8|6393|6396.3|6393.5|6395.8|6393|1
1618376410000|2021-04-14 05:00:10|6396.3|6393.5|6396.3|6393.5|6396.3|6393.5|6396.3|6393.5|0
1618376430000|2021-04-14 05:00:30|6396.1|6393.3|6396.1|6393.3|6396.1|6393.3|6396.1|6393.3|0
1618376440000|2021-04-14 05:00:40|6395.8|6393|6395.8|6393|6395.8|6393|6395.8|6393|0
1618376490000|2021-04-14 05:01:30|6396.1|6393.3|6395.8|6393|6396.3|6393.5|6395.8|6393|6
1618376500000|2021-04-14 05:01:40|6396.1|6393.3|6396.1|6393.3|6396.1|6393.3|6396.1|6393.3|0
1618376520000|2021-04-14 05:02:00|6396.3|6393.5|6396.6|6393.8|6396.6|6393.8|6396.3|6393.5|5
1618376570000|2021-04-14 05:02:50|6396.3|6393.5|6396.3|6393.5|6396.3|6393.5|6396.3|6393.5|0
1618376600000|2021-04-14 05:03:20|6395.8|6393|6395.6|6392.8|6395.8|6393|6395.6|6392.8|2
1618376620000|2021-04-14 05:03:40|6395.3|6392.5|6394.3|6391.5|6395.3|6392.5|6394.3|6391.5|1
1618376640000|2021-04-14 05:04:00|||||||||6
1618376660000|2021-04-14 05:04:20|6394.1|6391.3|6393.8|6391|6394.3|6391.5|6393.8|6391|1
1618376740000|2021-04-14 05:05:40|6393.3|6390.5|6393.3|6390.5|6393.3|6390.5|6393.3|6390.5|1
1618376750000|2021-04-14 05:05:50|6393.1|6390.3|6393.3|6390.5|6393.3|6390.5|6393.1|6390.3|0
1618376800000|2021-04-14 05:06:40|6393.8|6391|6394.1|6391.3|6394.1|6391.3|6393.8|6391|2
1618376810000|2021-04-14 05:06:50|6394.6|6391.8|6394.1|6391.3|6394.6|6391.8|6394.1|6391.3|3
1618376820000|2021-04-14 05:07:00|6394.3|6391.5|6394.3|6391.5|6394.3|6391.5|6394.1|6391.3|5
1618376830000|2021-04-14 05:07:10|6394.1|6391.3|6393.8|6391|6394.1|6391.3|6393.8|6391|8
1618376850000|2021-04-14 05:07:30|6394.1|6391.3|6394.1|6391.3|6394.1|6391.3|6394.1|6391.3|0
1618376890000|2021-04-14 05:08:10|6393.3|6390.5|6393.6|6390.8|6393.6|6390.8|6393.3|6390.5|2
1618376910000|2021-04-14 05:08:30|6393.8|6391|6393.8|6391|6393.8|6391|6393.8|6391|1
1618376940000|2021-04-14 05:09:00|6394.1|6391.3|6394.3|6391.5|6394.3|6391.5|6394.1|6391.3|1
1618376950000|2021-04-14 05:09:10|6394.1|6391.3|6393.6|6390.8|6394.1|6391.3|6393.6|6390.8|1
1618376960000|2021-04-14 05:09:20|6393.8|6391|6393.8|6391|6393.8|6391|6393.8|6391|1
1618376980000|2021-04-14 05:09:40|6395.1|6392.3|6395.1|6392.3|6395.1|6392.3|6395.1|6392.3|0
1618376990000|2021-04-14 05:09:50|6395.3|6392.5|6395.3|6392.5|6395.3|6392.5|6395.3|6392.5|0
1618377010000|2021-04-14 05:10:10|6394.8|6392|6395.1|6392.3|6395.3|6392.5|6394.3|6391.5|8
1618377020000|2021-04-14 05:10:20|6395.3|6392.5|6396.1|6393.3|6396.1|6393.3|6395.3|6392.5|1
1618377040000|2021-04-14 05:10:40|6395.6|6392.8|6395.6|6392.8|6395.6|6392.8|6395.6|6392.8|1
1618377060000|2021-04-14 05:11:00|6396.1|6393.3|6395.3|6392.5|6396.1|6393.3|6395.3|6392.5|1
1618377070000|2021-04-14 05:11:10|6394.8|6392|6395.1|6392.3|6395.1|6392.3|6394.6|6391.8|3
1618377080000|2021-04-14 05:11:20|6394.6|6391.8|6394.1|6391.3|6394.6|6391.8|6394.1|6391.3|0
1618377090000|2021-04-14 05:11:30|6394.3|6391.5|6394.1|6391.3|6394.3|6391.5|6394.1|6391.3|0
1618377100000|2021-04-14 05:11:40|6393.3|6390.5|6393.6|6390.8|6394.1|6391.3|6393.3|6390.5|1
1618377110000|2021-04-14 05:11:50|6394.1|6391.3|6393.1|6390.3|6394.1|6391.3|6393.1|6390.3|2
1618377120000|2021-04-14 05:12:00|6393.3|6390.5|6393.1|6390.3|6393.8|6391|6392.6|6389.8|4
1618377130000|2021-04-14 05:12:10|6392.3|6389.5|6392.6|6389.8|6394.3|6391.5|6392.3|6389.5|32
1618377140000|2021-04-14 05:12:20|6392.3|6389.5|6392.1|6389.3|6392.3|6389.5|6392.1|6389.3|0
1618377150000|2021-04-14 05:12:30|||||||||2
1618377160000|2021-04-14 05:12:40|6392.3|6389.5|6392.8|6390|6392.8|6390|6392.3|6389.5|7
1618377170000|2021-04-14 05:12:50|6393.1|6390.3|6393.8|6391|6393.8|6391|6392.8|6390|4
1618377180000|2021-04-14 05:13:00|6394.3|6391.5|6395.1|6392.3|6395.3|6392.5|6394.3|6391.5|1
1618377190000|2021-04-14 05:13:10|6394.8|6392|6394.3|6391.5|6394.8|6392|6394.1|6391.3|11
1618377200000|2021-04-14 05:13:20|6394.6|6391.8|6395.3|6392.5|6395.3|6392.5|6394.6|6391.8|1
1618377210000|2021-04-14 05:13:30|6395.1|6392.3|6395.3|6392.5|6395.3|6392.5|6395.1|6392.3|1
1618377220000|2021-04-14 05:13:40|6395.1|6392.3|6395.3|6392.5|6395.3|6392.5|6395.1|6392.3|0
1618377230000|2021-04-14 05:13:50|6395.6|6392.8|6395.8|6393|6395.8|6393|6395.6|6392.8|1
1618377240000|2021-04-14 05:14:00|6396.1|6393.3|6396.1|6393.3|6396.3|6393.5|6396.1|6393.3|1
1618377260000|2021-04-14 05:14:20|6396.3|6393.5|6395.6|6392.8|6396.3|6393.5|6395.6|6392.8|3
1618377270000|2021-04-14 05:14:30|6395.3|6392.5|6394.3|6391.5|6395.3|6392.5|6394.3|6391.5|0
1618377280000|2021-04-14 05:14:40|6394.6|6391.8|6394.6|6391.8|6394.6|6391.8|6394.6|6391.8|0
1618377290000|2021-04-14 05:14:50|6394.1|6391.3|6394.1|6391.3|6394.6|6391.8|6394.1|6391.3|0
1618377300000|2021-04-14 05:15:00|6393.6|6390.8|6394.1|6391.3|6394.6|6391.8|6393.6|6390.8|2
1618377310000|2021-04-14 05:15:10|6394.6|6391.8|6394.1|6391.3|6394.6|6391.8|6393.6|6390.8|6
1618377350000|2021-04-14 05:15:50|6393.3|6390.5|6392.6|6389.8|6393.3|6390.5|6392.3|6389.5|2
1618377360000|2021-04-14 05:16:00|6393.1|6390.3|6393.1|6390.3|6393.1|6390.3|6393.1|6390.3|1
1618377380000|2021-04-14 05:16:20|6392.6|6389.8|6393.1|6390.3|6393.1|6390.3|6392.6|6389.8|1
1618377420000|2021-04-14 05:17:00|6393.6|6390.8|6394.1|6391.3|6394.1|6391.3|6393.6|6390.8|2
1618377440000|2021-04-14 05:17:20|6393.6|6390.8|6394.1|6391.3|6394.1|6391.3|6393.6|6390.8|1
1618377450000|2021-04-14 05:17:30|6393.6|6390.8|6393.1|6390.3|6393.6|6390.8|6393.1|6390.3|0
1618377470000|2021-04-14 05:17:50|6392.6|6389.8|6392.6|6389.8|6392.6|6389.8|6392.6|6389.8|0
1618377480000|2021-04-14 05:18:00|6392.3|6389.5|6392.1|6389.3|6392.3|6389.5|6392.1|6389.3|2
1618377490000|2021-04-14 05:18:10|6391.6|6388.8|6391.8|6389|6391.8|6389|6391.6|6388.8|1
1618377500000|2021-04-14 05:18:20|6392.1|6389.3|6392.3|6389.5|6392.3|6389.5|6392.1|6389.3|3
1618377510000|2021-04-14 05:18:30|6392.8|6390|6394.3|6391.5|6394.3|6391.5|6392.8|6390|3
1618377530000|2021-04-14 05:18:50|6393.8|6391|6394.3|6391.5|6394.3|6391.5|6393.8|6391|0
1618377550000|2021-04-14 05:19:10|6394.8|6392|6394.8|6392|6394.8|6392|6394.8|6392|1
1618377560000|2021-04-14 05:19:20|6395.3|6392.5|6395.3|6392.5|6395.3|6392.5|6395.3|6392.5|0
1618377600000|2021-04-14 05:20:00|6395.1|6392.3|6394.8|6392|6395.1|6392.3|6394.8|6392|1
1618377610000|2021-04-14 05:20:10|6394.6|6391.8|6394.3|6391.5|6394.6|6391.8|6394.3|6391.5|0
1618377620000|2021-04-14 05:20:20|6393.3|6390.5|6393.3|6390.5|6393.3|6390.5|6393.3|6390.5|2
1618377630000|2021-04-14 05:20:30|6393.6|6390.8|6394.1|6391.3|6394.1|6391.3|6393.6|6390.8|1
1618377640000|2021-04-14 05:20:40|6394.3|6391.5|6394.6|6391.8|6394.6|6391.8|6394.3|6391.5|6
1618377650000|2021-04-14 05:20:50|6394.3|6391.5|6394.8|6392|6394.8|6392|6394.3|6391.5|1
1618377700000|2021-04-14 05:21:40|6394.3|6391.5|6394.3|6391.5|6394.3|6391.5|6394.3|6391.5|0
1618377710000|2021-04-14 05:21:50|6393.8|6391|6393.8|6391|6393.8|6391|6393.8|6391|1
1618377740000|2021-04-14 05:22:20|6394.1|6391.3|6394.1|6391.3|6394.3|6391.5|6394.1|6391.3|0
1618377750000|2021-04-14 05:22:30|6393.8|6391|6393.8|6391|6393.8|6391|6393.8|6391|0
1618377800000|2021-04-14 05:23:20|6394.3|6391.5|6394.3|6391.5|6394.3|6391.5|6394.3|6391.5|6
1618377810000|2021-04-14 05:23:30|6393.8|6391|6393.3|6390.5|6393.8|6391|6393.3|6390.5|18
1618377830000|2021-04-14 05:23:50|||||||||6
1618377840000|2021-04-14 05:24:00|6392.6|6389.8|6392.6|6389.8|6392.6|6389.8|6392.6|6389.8|14
1618377850000|2021-04-14 05:24:10|6392.8|6390|6393.3|6390.5|6393.3|6390.5|6392.8|6390|12
1618377880000|2021-04-14 05:24:40|||||||||1
1618377900000|2021-04-14 05:25:00|||||||||1
1618377910000|2021-04-14 05:25:10|6393.1|6390.3|6393.3|6390.5|6393.3|6390.5|6393.1|6390.3|1
1618377920000|2021-04-14 05:25:20|6393.1|6390.3|6393.3|6390.5|6393.6|6390.8|6393.1|6390.3|13
1618377960000|2021-04-14 05:26:00|6393.1|6390.3|6393.3|6390.5|6393.3|6390.5|6393.1|6390.3|0
1618377980000|2021-04-14 05:26:20|6393.1|6390.3|6392.6|6389.8|6393.1|6390.3|6392.6|6389.8|1
1618378000000|2021-04-14 05:26:40|6392.8|6390|6393.1|6390.3|6393.1|6390.3|6392.8|6390|1
1618378030000|2021-04-14 05:27:10|6393.3|6390.5|6393.1|6390.3|6393.6|6390.8|6393.1|6390.3|26
1618378090000|2021-04-14 05:28:10|6393.3|6390.5|6393.3|6390.5|6393.3|6390.5|6393.3|6390.5|0
1618378110000|2021-04-14 05:28:30|6393.6|6390.8|6393.6|6390.8|6393.6|6390.8|6393.6|6390.8|22
1618378120000|2021-04-14 05:28:40|||||||||21
1618378130000|2021-04-14 05:28:50|6394.3|6391.5|6394.3|6391.5|6394.3|6391.5|6394.1|6391.3|2
1618378140000|2021-04-14 05:29:00|6394.1|6391.3|6394.1|6391.3|6394.3|6391.5|6394.1|6391.3|0
1618378150000|2021-04-14 05:29:10|6394.3|6391.5|6394.1|6391.3|6394.3|6391.5|6394.1|6391.3|0
1618378220000|2021-04-14 05:30:20|6394.3|6391.5|6394.3|6391.5|6394.3|6391.5|6394.3|6391.5|0
1618378240000|2021-04-14 05:30:40|6394.8|6392|6399.1|6396.3|6399.3|6396.5|6394.8|6392|20
1618378260000|2021-04-14 05:31:00|6398.8|6396|6405.1|6402.3|6405.1|6402.3|6398.8|6396|128
1618378270000|2021-04-14 05:31:10|6405.3|6402.5|6405.1|6402.3|6405.8|6403|6404.8|6402|15
1618378280000|2021-04-14 05:31:20|6405.3|6402.5|6409.3|6406.5|6410.5|6407.7|6405.3|6402.5|82
1618378290000|2021-04-14 05:31:30|6409.8|6407|6409.3|6406.5|6409.8|6407|6408.8|6406|9
1618378300000|2021-04-14 05:31:40|6409.6|6406.8|6410.3|6407.5|6410.3|6407.5|6409.3|6406.5|6
1618378310000|2021-04-14 05:31:50|6409.8|6407|6409.8|6407|6409.8|6407|6409.3|6406.5|3
1618378320000|2021-04-14 05:32:00|6409.3|6406.5|6409.3|6406.5|6409.8|6407|6409.1|6406.3|24
1618378330000|2021-04-14 05:32:10|6409.6|6406.8|6410.3|6407.5|6410.3|6407.5|6409.6|6406.8|14
1618378340000|2021-04-14 05:32:20|6409.8|6407|6409.3|6406.5|6409.8|6407|6409.3|6406.5|2
1618378350000|2021-04-14 05:32:30|6410.3|6407.5|6408.3|6405.5|6410.3|6407.5|6408.3|6405.5|10
1618378360000|2021-04-14 05:32:40|6408.6|6405.8|6408.3|6405.5|6409.1|6406.3|6407.6|6404.8|12
1618378370000|2021-04-14 05:32:50|6409.3|6406.5|6409.3|6406.5|6409.6|6406.8|6408.8|6406|8
1618378380000|2021-04-14 05:33:00|6409.1|6406.3|6409.3|6406.5|6410.1|6407.3|6408.8|6406|16
1618378390000|2021-04-14 05:33:10|6408.8|6406|6408.1|6405.3|6409.3|6406.5|6408.1|6405.3|11
1618378400000|2021-04-14 05:33:20|6407.8|6405|6408.6|6405.8|6408.8|6406|6407.6|6404.8|5
1618378410000|2021-04-14 05:33:30|6408.3|6405.5|6408.8|6406|6409.3|6406.5|6408.3|6405.5|3
1618378420000|2021-04-14 05:33:40|6408.1|6405.3|6409.5|6406.7|6409.8|6407|6407.3|6404.5|143
1618378430000|2021-04-14 05:33:50|6409.8|6407|6409|6406.2|6409.8|6407|6409|6406.2|7
1618378440000|2021-04-14 05:34:00|6409.3|6406.5|6408.8|6406|6409.3|6406.5|6408.5|6405.7|19
1618378450000|2021-04-14 05:34:10|6408.5|6405.7|6408.8|6406|6408.8|6406|6408|6405.2|0
1618378460000|2021-04-14 05:34:20|6408|6405.2|6408.5|6405.7|6408.8|6406|6408|6405.2|5
1618378470000|2021-04-14 05:34:30|6408.3|6405.5|6408.5|6405.7|6408.8|6406|6408|6405.2|5
1618378480000|2021-04-14 05:34:40|6409.3|6406.5|6409|6406.2|6409.8|6407|6408.8|6406|11
1618378490000|2021-04-14 05:34:50|6409.5|6406.7|6409|6406.2|6409.5|6406.7|6408|6405.2|16
1618378500000|2021-04-14 05:35:00|6408.8|6406|6409.8|6407|6409.8|6407|6408.5|6405.7|9
1618378510000|2021-04-14 05:35:10|6410.3|6407.5|6411.3|6408.5|6411.5|6408.7|6410|6407.2|93
1618378520000|2021-04-14 05:35:20|6410.8|6408|6415.3|6412.5|6415.3|6412.5|6410.5|6407.7|235
1618378530000|2021-04-14 05:35:30|6415.8|6413|6413.3|6410.5|6416.3|6413.5|6412.8|6410|10
1618378540000|2021-04-14 05:35:40|6413|6410.2|6413.3|6410.5|6413.3|6410.5|6412.3|6409.5|13
1618378550000|2021-04-14 05:35:50|6413.5|6410.7|6414|6411.2|6414.3|6411.5|6413.5|6410.7|12
1618378560000|2021-04-14 05:36:00|6414.3|6411.5|6414.3|6411.5|6414.3|6411.5|6414.3|6411.5|2
1618378570000|2021-04-14 05:36:10|6414.5|6411.7|6415.3|6412.5|6415.3|6412.5|6414.3|6411.5|8
1618378580000|2021-04-14 05:36:20|6413.8|6411|6413.5|6410.7|6414.5|6411.7|6412.5|6409.7|25
1618378590000|2021-04-14 05:36:30|6413.8|6411|6413.8|6411|6413.8|6411|6413.8|6411|2
1618378600000|2021-04-14 05:36:40|6413.5|6410.7|6412.5|6409.7|6413.8|6411|6412.5|6409.7|3
1618378610000|2021-04-14 05:36:50|6412.8|6410|6412.3|6409.5|6412.8|6410|6412.3|6409.5|1
1618378620000|2021-04-14 05:37:00|6411.8|6409|6413.8|6411|6413.8|6411|6411.8|6409|14
1618378630000|2021-04-14 05:37:10|6414.8|6412|6414.8|6412|6415.3|6412.5|6414.8|6412|2
1618378640000|2021-04-14 05:37:20|6414.5|6411.7|6414.8|6412|6414.8|6412|6414.3|6411.5|1
1618378650000|2021-04-14 05:37:30|6414|6411.2|6413.8|6411|6414.8|6412|6413.8|6411|3
1618378660000|2021-04-14 05:37:40|6413.3|6410.5|6412.8|6410|6413.3|6410.5|6412.5|6409.7|1
1618378670000|2021-04-14 05:37:50|6413.3|6410.5|6413.8|6411|6413.8|6411|6413.3|6410.5|8
1618378680000|2021-04-14 05:38:00|6414.3|6411.5|6414.3|6411.5|6414.3|6411.5|6414.3|6411.5|0
1618378700000|2021-04-14 05:38:20|6414.8|6412|6414.8|6412|6414.8|6412|6414.8|6412|0
1618378710000|2021-04-14 05:38:30|6414.3|6411.5|6414|6411.2|6414.3|6411.5|6414|6411.2|1
1618378720000|2021-04-14 05:38:40|6413.8|6411|6412|6409.2|6414.8|6412|6412|6409.2|16
1618378730000|2021-04-14 05:38:50|6412.3|6409.5|6412.8|6410|6412.8|6410|6412.3|6409.5|10
1618378740000|2021-04-14 05:39:00|6413|6410.2|6412.5|6409.7|6414.8|6412|6412.5|6409.7|4
1618378750000|2021-04-14 05:39:10|6413.8|6411|6413.8|6411|6414.3|6411.5|6413.5|6410.7|7
1618378760000|2021-04-14 05:39:20|6413.5|6410.7|6412.5|6409.7|6413.5|6410.7|6412.5|6409.7|2
1618378770000|2021-04-14 05:39:30|6413|6410.2|6413.5|6410.7|6413.5|6410.7|6413|6410.2|1
1618378780000|2021-04-14 05:39:40|6413.8|6411|6413.8|6411|6413.8|6411|6413.8|6411|0
1618378790000|2021-04-14 05:39:50|6413|6410.2|6413.3|6410.5|6413.5|6410.7|6413|6410.2|2
1618378800000|2021-04-14 05:40:00|6413|6410.2|6413.3|6410.5|6414.3|6411.5|6412|6409.2|7
1618378810000|2021-04-14 05:40:10|6413.8|6411|6411.8|6409|6414|6411.2|6411.5|6408.7|7
1618378820000|2021-04-14 05:40:20|6412|6409.2|6412.5|6409.7|6412.8|6410|6412|6409.2|3
1618378830000|2021-04-14 05:40:30|6413|6410.2|6413|6410.2|6413.8|6411|6412.5|6409.7|14
1618378840000|2021-04-14 05:40:40|6413.3|6410.5|6415.8|6413|6416|6413.2|6413.3|6410.5|17
1618378850000|2021-04-14 05:40:50|6416.6|6413.8|6417|6414.2|6417.3|6414.5|6416.3|6413.5|8
1618378860000|2021-04-14 05:41:00|6416.8|6414|6417.5|6414.7|6417.8|6415|6416.8|6414|20
1618378870000|2021-04-14 05:41:10|6417.8|6415|6417.5|6414.7|6417.8|6415|6417.5|6414.7|20
1618378880000|2021-04-14 05:41:20|6417.8|6415|6417.8|6415|6418.3|6415.5|6417.8|6415|3
1618378890000|2021-04-14 05:41:30|6417|6414.2|6416.5|6413.7|6417|6414.2|6416|6413.2|4
1618378900000|2021-04-14 05:41:40|6417|6414.2|6417.5|6414.7|6417.5|6414.7|6417|6414.2|1
1618378910000|2021-04-14 05:41:50|6417|6414.2|6418.3|6415.5|6418.3|6415.5|6416.8|6414|11
1618378920000|2021-04-14 05:42:00|6417.5|6414.7|6418.5|6415.7|6418.5|6415.7|6416.5|6413.7|27
1618378930000|2021-04-14 05:42:10|6418.8|6416|6419.3|6416.5|6419.3|6416.5|6418|6415.2|23
1618378940000|2021-04-14 05:42:20|6419.5|6416.7|6419.5|6416.7|6420|6417.2|6418.8|6416|77
1618378950000|2021-04-14 05:42:30|6419.3|6416.5|6419.5|6416.7|6419.5|6416.7|6419|6416.2|16
1618378970000|2021-04-14 05:42:50|6419|6416.2|6419.8|6417|6419.8|6417|6418.5|6415.7|5
1618378980000|2021-04-14 05:43:00|6419.5|6416.7|6418.5|6415.7|6419.5|6416.7|6418.5|6415.7|3
1618378990000|2021-04-14 05:43:10|6418.3|6415.5|6417.8|6415|6418.5|6415.7|6417.5|6414.7|4
1618379000000|2021-04-14 05:43:20|6418|6415.2|6418|6415.2|6418.8|6416|6417.8|6415|2
1618379010000|2021-04-14 05:43:30|6418.5|6415.7|6418.3|6415.5|6418.5|6415.7|6418|6415.2|1
1618379020000|2021-04-14 05:43:40|6418|6415.2|6417|6414.2|6418|6415.2|6417|6414.2|2
1618379030000|2021-04-14 05:43:50|6417.5|6414.7|6417.5|6414.7|6417.5|6414.7|6417.5|6414.7|0
1618379040000|2021-04-14 05:44:00|6417.8|6415|6417|6414.2|6417.8|6415|6416.8|6414|2
1618379050000|2021-04-14 05:44:10|6416.8|6414|6418.5|6415.7|6418.5|6415.7|6416.8|6414|14
1618379060000|2021-04-14 05:44:20|6418.8|6416|6417.3|6414.5|6419.3|6416.5|6417.3|6414.5|24
1618379070000|2021-04-14 05:44:30|6416.8|6414|6416.8|6414|6419.5|6416.7|6416.5|6413.7|37
1618379080000|2021-04-14 05:44:40|6416|6413.2|6415.8|6413|6416.8|6414|6415.8|6413|5
1618379090000|2021-04-14 05:44:50|6416.5|6413.7|6416.5|6413.7|6416.5|6413.7|6415.8|6413|1
1618379100000|2021-04-14 05:45:00|6416.8|6414|6417.8|6415|6417.8|6415|6414.8|6412|40
1618379110000|2021-04-14 05:45:10|6417.5|6414.7|6417.3|6414.5|6417.8|6415|6417.3|6414.5|3
1618379120000|2021-04-14 05:45:20|6417|6414.2|6418.8|6416|6418.8|6416|6417|6414.2|6
1618379130000|2021-04-14 05:45:30|6419.3|6416.5|6417.8|6415|6419.3|6416.5|6417.5|6414.7|11
1618379140000|2021-04-14 05:45:40|6417.5|6414.7|6418.3|6415.5|6418.3|6415.5|6417.5|6414.7|14
1618379150000|2021-04-14 05:45:50|6418|6415.2|6418.8|6416|6419.3|6416.5|6418|6415.2|17
1618379160000|2021-04-14 05:46:00|6419.3|6416.5|6419.5|6416.7|6419.8|6417|6419.3|6416.5|8
1618379170000|2021-04-14 05:46:10|6419.8|6417|6419.5|6416.7|6419.8|6417|6419.5|6416.7|25
1618379180000|2021-04-14 05:46:20|6419.8|6417|6419.3|6416.5|6419.8|6417|6418.5|6415.7|27
1618379190000|2021-04-14 05:46:30|6419|6416.2|6419.5|6416.7|6419.8|6417|6419|6416.2|9
1618379200000|2021-04-14 05:46:40|6418.8|6416|6419.5|6416.7|6419.8|6417|6418.5|6415.7|28
1618379210000|2021-04-14 05:46:50|6419|6416.2|6418.8|6416|6419.5|6416.7|6418.5|6415.7|15
1618379220000|2021-04-14 05:47:00|6418.5|6415.7|6418.5|6415.7|6419.5|6416.7|6418.5|6415.7|16
1618379230000|2021-04-14 05:47:10|6418.3|6415.5|6418|6415.2|6418.3|6415.5|6418|6415.2|0
1618379240000|2021-04-14 05:47:20|6418.3|6415.5|6418.8|6416|6418.8|6416|6417.8|6415|4
1618379250000|2021-04-14 05:47:30|6418.5|6415.7|6420|6417.2|6420|6417.2|6418.5|6415.7|7
1618379260000|2021-04-14 05:47:40|6419.5|6416.7|6418.8|6416|6419.5|6416.7|6418.8|6416|4
1618379270000|2021-04-14 05:47:50|6419.3|6416.5|6419.5|6416.7|6419.5|6416.7|6419.3|6416.5|2
1618379280000|2021-04-14 05:48:00|6419.8|6417|6419.8|6417|6419.8|6417|6419.8|6417|0
1618379290000|2021-04-14 05:48:10|||||||||1
1618379300000|2021-04-14 05:48:20|6420|6417.2|6420|6417.2|6420|6417.2|6420|6417.2|1
1618379310000|2021-04-14 05:48:30|||||||||15
1618379320000|2021-04-14 05:48:40|6422.5|6419.7|6422.8|6420|6422.8|6420|6422|6419.2|22
1618379330000|2021-04-14 05:48:50|6423|6420.2|6423|6420.2|6423.3|6420.5|6422.8|6420|2
1618379340000|2021-04-14 05:49:00|6423.3|6420.5|6423|6420.2|6423.3|6420.5|6422.5|6419.7|1
1618379350000|2021-04-14 05:49:10|6422.8|6420|6422.8|6420|6423|6420.2|6422.8|6420|2
1618379360000|2021-04-14 05:49:20|6423|6420.2|6422.8|6420|6423|6420.2|6422|6419.2|4
1618379370000|2021-04-14 05:49:30|6423|6420.2|6422.5|6419.7|6423.3|6420.5|6422.5|6419.7|22
1618379380000|2021-04-14 05:49:40|6422|6419.2|6422.5|6419.7|6422.8|6420|6421.5|6418.7|12
1618379390000|2021-04-14 05:49:50|6422.8|6420|6422.8|6420|6422.8|6420|6422.8|6420|1
1618379400000|2021-04-14 05:50:00|6422.5|6419.7|6423.3|6420.5|6423.3|6420.5|6422|6419.2|7
1618379410000|2021-04-14 05:50:10|6423.5|6420.7|6423.8|6421|6423.8|6421|6423.5|6420.7|5
1618379420000|2021-04-14 05:50:20|6424.3|6421.5|6424.8|6422|6424.8|6422|6424|6421.2|53
1618379430000|2021-04-14 05:50:30|6424.5|6421.7|6424.5|6421.7|6424.8|6422|6424.5|6421.7|4
1618379440000|2021-04-14 05:50:40|6424.8|6422|6424.5|6421.7|6424.8|6422|6424|6421.2|23
1618379450000|2021-04-14 05:50:50|6424|6421.2|6424|6421.2|6424|6421.2|6424|6421.2|12
1618379460000|2021-04-14 05:51:00|6423.5|6420.7|6422.5|6419.7|6423.8|6421|6422|6419.2|64
1618379470000|2021-04-14 05:51:10|6423|6420.2|6423.5|6420.7|6423.5|6420.7|6422.8|6420|11
1618379480000|2021-04-14 05:51:20|6422.8|6420|6424.5|6421.7|6424.5|6421.7|6422.8|6420|10
1618379490000|2021-04-14 05:51:30|6423.8|6421|6424.8|6422|6424.8|6422|6423.8|6421|37
1618379500000|2021-04-14 05:51:40|6424.5|6421.7|6424|6421.2|6424.5|6421.7|6424|6421.2|2
1618379510000|2021-04-14 05:51:50|6424.8|6422|6425.3|6422.5|6425.3|6422.5|6424.8|6422|18
1618379520000|2021-04-14 05:52:00|6424.8|6422|6425.3|6422.5|6425.5|6422.7|6424.5|6421.7|15
1618379530000|2021-04-14 05:52:10|6424.8|6422|6424|6421.2|6424.8|6422|6424|6421.2|1
1618379540000|2021-04-14 05:52:20|6424.5|6421.7|6424.5|6421.7|6424.8|6422|6424|6421.2|3
1618379550000|2021-04-14 05:52:30|6424.8|6422|6424.5|6421.7|6424.8|6422|6424.5|6421.7|1
1618379560000|2021-04-14 05:52:40|6424.8|6422|6424.8|6422|6424.8|6422|6424.8|6422|0
1618379570000|2021-04-14 05:52:50|6424.5|6421.7|6424.5|6421.7|6424.8|6422|6424.5|6421.7|1
1618379580000|2021-04-14 05:53:00|6424.8|6422|6424.8|6422|6424.8|6422|6424.5|6421.7|1
1618379590000|2021-04-14 05:53:10|6424.5|6421.7|6424|6421.2|6424.5|6421.7|6424|6421.2|0
1618379600000|2021-04-14 05:53:20|6423.8|6421|6423.8|6421|6423.8|6421|6423.5|6420.7|3
1618379610000|2021-04-14 05:53:30|6422.8|6420|6422.8|6420|6422.8|6420|6422|6419.2|6
1618379620000|2021-04-14 05:53:40|6422|6419.2|6423|6420.2|6423|6420.2|6422|6419.2|13
1618379630000|2021-04-14 05:53:50|6423.3|6420.5|6423|6420.2|6423.5|6420.7|6423|6420.2|2
1618379640000|2021-04-14 05:54:00|6423.5|6420.7|6423.5|6420.7|6423.8|6421|6423|6420.2|3
1618379650000|2021-04-14 05:54:10|6423|6420.2|6423.5|6420.7|6423.8|6421|6422.8|6420|17
1618379660000|2021-04-14 05:54:20|6423.3|6420.5|6423.5|6420.7|6423.8|6421|6423.3|6420.5|4
1618379670000|2021-04-14 05:54:30|6423|6420.2|6422|6419.2|6423|6420.2|6422|6419.2|3
1618379680000|2021-04-14 05:54:40|||||||||1
1618379690000|2021-04-14 05:54:50|6422.5|6419.7|6422.8|6420|6423|6420.2|6422.5|6419.7|19
1618379700000|2021-04-14 05:55:00|6422.5|6419.7|6422.8|6420|6423.5|6420.7|6422.5|6419.7|324
1618379710000|2021-04-14 05:55:10|6423|6420.2|6423|6420.2|6423|6420.2|6423|6420.2|1
1618379720000|2021-04-14 05:55:20|6423.5|6420.7|6424.5|6421.7|6424.5|6421.7|6423.5|6420.7|8
1618379730000|2021-04-14 05:55:30|6424|6421.2|6423.8|6421|6424|6421.2|6423.8|6421|5
1618379740000|2021-04-14 05:55:40|6423.5|6420.7|6424|6421.2|6424|6421.2|6423|6420.2|5
1618379750000|2021-04-14 05:55:50|6424.3|6421.5|6422.5|6419.7|6424.5|6421.7|6422.5|6419.7|17
1618379760000|2021-04-14 05:56:00|6423.5|6420.7|6423.5|6420.7|6423.5|6420.7|6423.5|6420.7|7
1618379770000|2021-04-14 05:56:10|6423.3|6420.5|6423.3|6420.5|6423.3|6420.5|6423.3|6420.5|4
1618379780000|2021-04-14 05:56:20|6422.8|6420|6422|6419.2|6422.8|6420|6422|6419.2|3
1618379790000|2021-04-14 05:56:30|6421.8|6419|6420.8|6418|6421.8|6419|6420.8|6418|51
1618379800000|2021-04-14 05:56:40|6421|6418.2|6421|6418.2|6421|6418.2|6421|6418.2|0
1618379810000|2021-04-14 05:56:50|6420.8|6418|6420.5|6417.7|6420.8|6418|6420.5|6417.7|1
1618379820000|2021-04-14 05:57:00|6421|6418.2|6419.8|6417|6421|6418.2|6419.3|6416.5|19
1618379830000|2021-04-14 05:57:10|6419.5|6416.7|6419.8|6417|6419.8|6417|6418.8|6416|4
1618379840000|2021-04-14 05:57:20|6420|6417.2|6420.8|6418|6420.8|6418|6419.8|6417|13
1618379850000|2021-04-14 05:57:30|6420|6417.2|6420.8|6418|6420.8|6418|6420|6417.2|3
1618379860000|2021-04-14 05:57:40|6420.5|6417.7|6420.5|6417.7|6420.5|6417.7|6420.5|6417.7|2
1618379870000|2021-04-14 05:57:50|6420.3|6417.5|6420|6417.2|6420.3|6417.5|6419.5|6416.7|0
1618379880000|2021-04-14 05:58:00|6418.5|6415.7|6419|6416.2|6419|6416.2|6418.5|6415.7|27
1618379890000|2021-04-14 05:58:10|6419.5|6416.7|6419.5|6416.7|6419.5|6416.7|6419.5|6416.7|2
1618379900000|2021-04-14 05:58:20|6419|6416.2|6419|6416.2|6419|6416.2|6419|6416.2|0
1618379910000|2021-04-14 05:58:30|6419.5|6416.7|6419.8|6417|6419.8|6417|6419.5|6416.7|18
1618379920000|2021-04-14 05:58:40|6419.5|6416.7|6419.5|6416.7|6419.5|6416.7|6419.5|6416.7|10
1618379930000|2021-04-14 05:58:50|6419.8|6417|6420|6417.2|6420.5|6417.7|6419.5|6416.7|10
1618379940000|2021-04-14 05:59:00|||||||||12
1618379950000|2021-04-14 05:59:10|6420.3|6417.5|6420.8|6418|6420.8|6418|6420|6417.2|3
1618379960000|2021-04-14 05:59:20|6420.5|6417.7|6420|6417.2|6420.5|6417.7|6420|6417.2|1
1618379970000|2021-04-14 05:59:30|6420.5|6417.7|6421|6418.2|6421|6418.2|6420.5|6417.7|7
1618379980000|2021-04-14 05:59:40|6422.5|6419.7|6422.8|6420|6423.3|6420.5|6422.5|6419.7|8
1618380000000|2021-04-14 06:00:00|6423.5|6420.7|6423.5|6420.7|6423.8|6421|6423.5|6420.7|6
1618380010000|2021-04-14 06:00:10|6423.8|6421|6424|6421.2|6424.3|6421.5|6423.8|6421|20
1618380020000|2021-04-14 06:00:20|6425|6422.2|6425.3|6422.5|6425.5|6422.7|6425|6422.2|13
1618380030000|2021-04-14 06:00:30|6425|6422.2|6425.5|6422.7|6425.5|6422.7|6424.8|6422|7
1618380040000|2021-04-14 06:00:40|6425.3|6422.5|6425.8|6423|6426.8|6424|6425.3|6422.5|23
1618380060000|2021-04-14 06:01:00|6425.3|6422.5|6424.8|6422|6425.3|6422.5|6424.8|6422|13
1618380070000|2021-04-14 06:01:10|||||||||2
1618380080000|2021-04-14 06:01:20|6424.5|6421.7|6424.5|6421.7|6425|6422.2|6423.8|6421|25
1618380090000|2021-04-14 06:01:30|6424.8|6422|6425.3|6422.5|6426|6423.2|6424.8|6422|22
1618380100000|2021-04-14 06:01:40|6424.8|6422|6424.8|6422|6424.8|6422|6424.3|6421.5|11
1618380110000|2021-04-14 06:01:50|6424.5|6421.7|6423|6420.2|6424.5|6421.7|6423|6420.2|18
1618380120000|2021-04-14 06:02:00|6423.3|6420.5|6423.5|6420.7|6423.8|6421|6423|6420.2|25
1618380130000|2021-04-14 06:02:10|6423.8|6421|6423.5|6420.7|6424.5|6421.7|6423.5|6420.7|5
1618380140000|2021-04-14 06:02:20|6423|6420.2|6423.8|6421|6423.8|6421|6422.5|6419.7|18
1618380150000|2021-04-14 06:02:30|6423.5|6420.7|6423|6420.2|6423.5|6420.7|6423|6420.2|1
1618380160000|2021-04-14 06:02:40|6422.8|6420|6423|6420.2|6423.5|6420.7|6422.5|6419.7|20
1618380170000|2021-04-14 06:02:50|6422.8|6420|6423.5|6420.7|6423.5|6420.7|6422.8|6420|1
1618380180000|2021-04-14 06:03:00|6423|6420.2|6423|6420.2|6423|6420.2|6423|6420.2|2
1618380190000|2021-04-14 06:03:10|6422.8|6420|6422|6419.2|6422.8|6420|6422|6419.2|3
1618380200000|2021-04-14 06:03:20|6421.8|6419|6421|6418.2|6421.8|6419|6421|6418.2|8
1618380210000|2021-04-14 06:03:30|6421.3|6418.5|6421.5|6418.7|6422|6419.2|6421.3|6418.5|19
1618380220000|2021-04-14 06:03:40|6421|6418.2|6421|6418.2|6421.5|6418.7|6421|6418.2|3
1618380230000|2021-04-14 06:03:50|6420.8|6418|6422.8|6420|6423.5|6420.7|6420.8|6418|31
1618380240000|2021-04-14 06:04:00|6422.5|6419.7|6421.8|6419|6422.8|6420|6421.8|6419|21
1618380250000|2021-04-14 06:04:10|6422|6419.2|6422.5|6419.7|6422.5|6419.7|6422|6419.2|7
1618380260000|2021-04-14 06:04:20|6422.3|6419.5|6420.8|6418|6422.3|6419.5|6420.5|6417.7|3
1618380270000|2021-04-14 06:04:30|6420.3|6417.5|6420.3|6417.5|6420.5|6417.7|6418.5|6415.7|48
1618380280000|2021-04-14 06:04:40|6420|6417.2|6420|6417.2|6420.8|6418|6419.3|6416.5|22
1618380290000|2021-04-14 06:04:50|6420.3|6417.5|6420|6417.2|6420.5|6417.7|6420|6417.2|3
1618380300000|2021-04-14 06:05:00|6420.3|6417.5|6420.3|6417.5|6421|6418.2|6420.3|6417.5|5
1618380310000|2021-04-14 06:05:10|6420.5|6417.7|6420.3|6417.5|6421.3|6418.5|6420.3|6417.5|7
1618380330000|2021-04-14 06:05:30|6419.8|6417|6419.3|6416.5|6419.8|6417|6419.3|6416.5|8
1618380340000|2021-04-14 06:05:40|6419|6416.2|6417.3|6414.5|6419|6416.2|6417.3|6414.5|16
1618380350000|2021-04-14 06:05:50|6417.5|6414.7|6417.5|6414.7|6418.3|6415.5|6417.5|6414.7|23
1618380360000|2021-04-14 06:06:00|6417.3|6414.5|6415.5|6412.7|6417.3|6414.5|6415.3|6412.5|34
1618380370000|2021-04-14 06:06:10|6415.3|6412.5|6416.3|6413.5|6416.3|6413.5|6415.3|6412.5|16
1618380380000|2021-04-14 06:06:20|6416|6413.2|6415.5|6412.7|6416.3|6413.5|6415.3|6412.5|12
1618380390000|2021-04-14 06:06:30|6416|6413.2|6416|6413.2|6416.3|6413.5|6415.5|6412.7|8
1618380400000|2021-04-14 06:06:40|6416.3|6413.5|6415.8|6413|6416.3|6413.5|6415.8|6413|17
1618380410000|2021-04-14 06:06:50|6416|6413.2|6416.3|6413.5|6416.3|6413.5|6415.3|6412.5|14
1618380420000|2021-04-14 06:07:00|6416|6413.2|6415.5|6412.7|6416|6413.2|6415.3|6412.5|15
1618380430000|2021-04-14 06:07:10|6415.3|6412.5|6416.3|6413.5|6416.3|6413.5|6415.3|6412.5|18
1618380440000|2021-04-14 06:07:20|6415.3|6412.5|6418.8|6416|6419|6416.2|6415.3|6412.5|42
1618380450000|2021-04-14 06:07:30|6418.5|6415.7|6417.8|6415|6418.5|6415.7|6417.5|6414.7|7
1618380460000|2021-04-14 06:07:40|6418|6415.2|6416.5|6413.7|6418|6415.2|6416.5|6413.7|7
1618380470000|2021-04-14 06:07:50|6416.3|6413.5|6416|6413.2|6416.3|6413.5|6416|6413.2|6
1618380480000|2021-04-14 06:08:00|6415.5|6412.7|6419.3|6416.5|6419.3|6416.5|6415.5|6412.7|26
1618380490000|2021-04-14 06:08:10|6419|6416.2|6418|6415.2|6419|6416.2|6418|6415.2|6
1618380500000|2021-04-14 06:08:20|6418.3|6415.5|6418.3|6415.5|6418.3|6415.5|6418|6415.2|2
1618380510000|2021-04-14 06:08:30|6418|6415.2|6418.3|6415.5|6418.3|6415.5|6417.5|6414.7|3
1618380520000|2021-04-14 06:08:40|6418|6415.2|6416.5|6413.7|6418|6415.2|6416|6413.2|31
1618380530000|2021-04-14 06:08:50|6416|6413.2|6417.3|6414.5|6417.3|6414.5|6416|6413.2|14
1618380540000|2021-04-14 06:09:00|6417|6414.2|6417|6414.2|6418.8|6416|6417|6414.2|20
1618380550000|2021-04-14 06:09:10|6417.3|6414.5|6423|6420.2|6424.8|6422|6416.5|6413.7|113
1618380560000|2021-04-14 06:09:20|6422.5|6419.7|6422.3|6419.5|6422.5|6419.7|6422.3|6419.5|32
1618380570000|2021-04-14 06:09:30|6422.8|6420|6422.3|6419.5|6423.3|6420.5|6422.3|6419.5|17
1618380580000|2021-04-14 06:09:40|6422|6419.2|6422|6419.2|6422|6419.2|6422|6419.2|9
1618380590000|2021-04-14 06:09:50|||||||||31
1618380600000|2021-04-14 06:10:00|6421.8|6419|6421.8|6419|6421.8|6419|6421.8|6419|18
1618380610000|2021-04-14 06:10:10|6422.8|6420|6422.8|6420|6423.3|6420.5|6422.8|6420|32
1618380620000|2021-04-14 06:10:20|6423|6420.2|6424.5|6421.7|6424.5|6421.7|6422.8|6420|35
1618380630000|2021-04-14 06:10:30|6425.5|6422.7|6425.5|6422.7|6425.5|6422.7|6425.5|6422.7|105
1618380640000|2021-04-14 06:10:40|6425.8|6423|6427|6424.2|6427|6424.2|6425.8|6423|25
1618380650000|2021-04-14 06:10:50|||||||||23
1618380660000|2021-04-14 06:11:00|||||||||87
1618380670000|2021-04-14 06:11:10|6427.3|6424.5|6427.3|6424.5|6427.5|6424.7|6427.3|6424.5|51
1618380680000|2021-04-14 06:11:20|6427.5|6424.7|6428.5|6425.7|6428.5|6425.7|6427.5|6424.7|54
1618380690000|2021-04-14 06:11:30|6428.8|6426|6429.3|6426.5|6429.3|6426.5|6428.8|6426|41
1618380700000|2021-04-14 06:11:40|6429|6426.2|6433|6430.2|6433.8|6431|6429|6426.2|143
1618380710000|2021-04-14 06:11:50|6434|6431.2|6431.3|6428.5|6434|6431.2|6431.3|6428.5|28
1618380720000|2021-04-14 06:12:00|6432.5|6429.7|6433.5|6430.7|6433.5|6430.7|6432|6429.2|129
1618380730000|2021-04-14 06:12:10|6433|6430.2|6433|6430.2|6433.8|6431|6433|6430.2|7
1618380740000|2021-04-14 06:12:20|6432.5|6429.7|6433|6430.2|6433|6430.2|6432|6429.2|10
1618380750000|2021-04-14 06:12:30|6432.8|6430|6432|6429.2|6432.8|6430|6432|6429.2|6
1618380760000|2021-04-14 06:12:40|6432.3|6429.5|6432.5|6429.7|6434.3|6431.5|6432.3|6429.5|61
1618380770000|2021-04-14 06:12:50|6433|6430.2|6432.5|6429.7|6433|6430.2|6432.5|6429.7|3
1618380780000|2021-04-14 06:13:00|6432.3|6429.5|6432.3|6429.5|6432.3|6429.5|6432.3|6429.5|8
1618380790000|2021-04-14 06:13:10|6432.8|6430|6433|6430.2|6433.3|6430.5|6432.5|6429.7|10
1618380800000|2021-04-14 06:13:20|6433.3|6430.5|6432.3|6429.5|6434|6431.2|6432.3|6429.5|9
1618380810000|2021-04-14 06:13:30|6432.5|6429.7|6432.3|6429.5|6432.5|6429.7|6432|6429.2|16
1618380820000|2021-04-14 06:13:40|6432.8|6430|6433.3|6430.5|6433.5|6430.7|6432.3|6429.5|16
1618380830000|2021-04-14 06:13:50|6433|6430.2|6433.8|6431|6434.8|6432|6433|6430.2|32
1618380840000|2021-04-14 06:14:00|6433.3|6430.5|6432.8|6430|6433.3|6430.5|6432.5|6429.7|4
1618380850000|2021-04-14 06:14:10|6433|6430.2|6432.5|6429.7|6433.5|6430.7|6432.5|6429.7|6
1618380860000|2021-04-14 06:14:20|6432.3|6429.5|6432.3|6429.5|6432.3|6429.5|6432.3|6429.5|1
1618380870000|2021-04-14 06:14:30|6432.5|6429.7|6432.3|6429.5|6433|6430.2|6432.3|6429.5|14
1618380880000|2021-04-14 06:14:40|6432.5|6429.7|6432.3|6429.5|6432.8|6430|6432.3|6429.5|10
1618380890000|2021-04-14 06:14:50|6432.8|6430|6433|6430.2|6433|6430.2|6432.8|6430|3
1618380900000|2021-04-14 06:15:00|6432.8|6430|6432.5|6429.7|6433.3|6430.5|6432.3|6429.5|21
1618380910000|2021-04-14 06:15:10|6432.8|6430|6434.3|6431.5|6434.5|6431.7|6432.8|6430|13
1618380920000|2021-04-14 06:15:20|6433.8|6431|6433.5|6430.7|6433.8|6431|6433.3|6430.5|5
1618380940000|2021-04-14 06:15:40|6433.3|6430.5|6432.3|6429.5|6433.3|6430.5|6432.3|6429.5|14
1618380950000|2021-04-14 06:15:50|6433.3|6430.5|6433.3|6430.5|6433.3|6430.5|6433.3|6430.5|4
1618380960000|2021-04-14 06:16:00|6432.3|6429.5|6433.3|6430.5|6433.3|6430.5|6432.3|6429.5|15
1618380980000|2021-04-14 06:16:20|6433.8|6431|6434.3|6431.5|6434.3|6431.5|6433.8|6431|13
1618380990000|2021-04-14 06:16:30|6434.5|6431.7|6434.3|6431.5|6434.5|6431.7|6434.3|6431.5|5
1618381000000|2021-04-14 06:16:40|6434|6431.2|6435|6432.2|6435|6432.2|6434|6431.2|18
1618381010000|2021-04-14 06:16:50|6434.8|6432|6435.8|6433|6435.8|6433|6434.8|6432|25
1618381020000|2021-04-14 06:17:00|6435.5|6432.7|6433.5|6430.7|6435.8|6433|6433.5|6430.7|32
1618381030000|2021-04-14 06:17:10|6432.8|6430|6434|6431.2|6434|6431.2|6432.5|6429.7|10
1618381040000|2021-04-14 06:17:20|6434.3|6431.5|6434.8|6432|6435.5|6432.7|6434|6431.2|35
1618381050000|2021-04-14 06:17:30|6435.3|6432.5|6433.8|6431|6435.5|6432.7|6433.5|6430.7|24
1618381060000|2021-04-14 06:17:40|||||||||8
1618381070000|2021-04-14 06:17:50|6434.5|6431.7|6433.8|6431|6434.5|6431.7|6433.8|6431|9
1618381080000|2021-04-14 06:18:00|6434|6431.2|6433|6430.2|6435|6432.2|6433|6430.2|12
1618381090000|2021-04-14 06:18:10|6433.3|6430.5|6434.3|6431.5|6434.3|6431.5|6433.3|6430.5|1
1618381100000|2021-04-14 06:18:20|6433.8|6431|6433.5|6430.7|6433.8|6431|6433.5|6430.7|3
1618381110000|2021-04-14 06:18:30|6434.3|6431.5|6436|6433.2|6436.5|6433.7|6433.8|6431|72
1618381120000|2021-04-14 06:18:40|6436.3|6433.5|6436|6433.2|6437|6434.2|6436|6433.2|13
1618381130000|2021-04-14 06:18:50|6435.3|6432.5|6435.3|6432.5|6435.3|6432.5|6435.3|6432.5|4
1618381140000|2021-04-14 06:19:00|6434.3|6431.5|6433.8|6431|6434.5|6431.7|6433.3|6430.5|54
1618381150000|2021-04-14 06:19:10|6434.3|6431.5|6434.3|6431.5|6434.3|6431.5|6434.3|6431.5|1
1618381160000|2021-04-14 06:19:20|6433.8|6431|6433.5|6430.7|6433.8|6431|6433.3|6430.5|10
1618381170000|2021-04-14 06:19:30|6433.8|6431|6432.8|6430|6433.8|6431|6432.8|6430|17
1618381180000|2021-04-14 06:19:40|6432.5|6429.7|6433|6430.2|6433|6430.2|6432.5|6429.7|81
1618381190000|2021-04-14 06:19:50|6432.8|6430|6432|6429.2|6432.8|6430|6432|6429.2|91
1618381200000|2021-04-14 06:20:00|||||||||14
1618381210000|2021-04-14 06:20:10|6431.8|6429|6431.8|6429|6431.8|6429|6431.8|6429|15
1618381220000|2021-04-14 06:20:20|||||||||2
1618381230000|2021-04-14 06:20:30|6431|6428.2|6431|6428.2|6431|6428.2|6431|6428.2|8
1618381240000|2021-04-14 06:20:40|6431.3|6428.5|6431.8|6429|6432|6429.2|6431|6428.2|41
1618381250000|2021-04-14 06:20:50|6431.3|6428.5|6433.3|6430.5|6434.3|6431.5|6431|6428.2|29
1618381260000|2021-04-14 06:21:00|6435.3|6432.5|6435.5|6432.7|6436.3|6433.5|6435.3|6432.5|59
1618381270000|2021-04-14 06:21:10|6435.3|6432.5|6435.3|6432.5|6435.3|6432.5|6435.3|6432.5|1
1618381280000|2021-04-14 06:21:20|6435|6432.2|6434.5|6431.7|6435|6432.2|6434.3|6431.5|9
1618381290000|2021-04-14 06:21:30|6434.3|6431.5|6434.3|6431.5|6434.3|6431.5|6433.3|6430.5|5
1618381300000|2021-04-14 06:21:40|6434.5|6431.7|6434.3|6431.5|6434.5|6431.7|6433.3|6430.5|2
1618381310000|2021-04-14 06:21:50|6433.8|6431|6433.5|6430.7|6434.3|6431.5|6433.5|6430.7|1
1618381320000|2021-04-14 06:22:00|6433.3|6430.5|6433.5|6430.7|6433.5|6430.7|6433.3|6430.5|4
1618381330000|2021-04-14 06:22:10|6432.3|6429.5|6432|6429.2|6433.3|6430.5|6432|6429.2|51
1618381340000|2021-04-14 06:22:20|6431.8|6429|6431.5|6428.7|6431.8|6429|6431.5|6428.7|2
1618381350000|2021-04-14 06:22:30|6431.3|6428.5|6431.5|6428.7|6431.5|6428.7|6431|6428.2|3
1618381360000|2021-04-14 06:22:40|6431.3|6428.5|6431.8|6429|6431.8|6429|6431|6428.2|19
1618381370000|2021-04-14 06:22:50|6431|6428.2|6431|6428.2|6431|6428.2|6431|6428.2|18
1618381380000|2021-04-14 06:23:00|6432|6429.2|6433.3|6430.5|6433.7|6430.9|6432|6429.2|35
1618381390000|2021-04-14 06:23:10|6432|6429.2|6432.7|6429.9|6432.7|6429.9|6432|6429.2|6
1618381400000|2021-04-14 06:23:20|6432.5|6429.7|6431|6428.2|6432.5|6429.7|6431|6428.2|2
1618381410000|2021-04-14 06:23:30|6431.3|6428.5|6431.3|6428.5|6431.3|6428.5|6430.8|6428|22
1618381420000|2021-04-14 06:23:40|6431|6428.2|6432|6429.2|6432|6429.2|6431|6428.2|67
1618381430000|2021-04-14 06:23:50|6432.3|6429.5|6431.8|6429|6432.3|6429.5|6431.8|6429|3
1618381440000|2021-04-14 06:24:00|6431.3|6428.5|6430.5|6427.7|6431.3|6428.5|6430.5|6427.7|11
1618381460000|2021-04-14 06:24:20|||||||||29
1618381470000|2021-04-14 06:24:30|6432.5|6429.7|6432|6429.2|6433|6430.2|6431|6428.2|116
1618381480000|2021-04-14 06:24:40|||||||||3
1618381490000|2021-04-14 06:24:50|6431.5|6428.7|6431|6428.2|6431.8|6429|6431|6428.2|8
1618381500000|2021-04-14 06:25:00|6431.5|6428.7|6434|6431.2|6434|6431.2|6431.5|6428.7|21
1618381510000|2021-04-14 06:25:10|6434.5|6431.7|6434.7|6431.9|6434.7|6431.9|6434|6431.2|7
1618381520000|2021-04-14 06:25:20|6434.3|6431.5|6434|6431.2|6434.3|6431.5|6434|6431.2|1
1618381530000|2021-04-14 06:25:30|6434.2|6431.4|6434|6431.2|6434.3|6431.5|6433.3|6430.5|47
1618381540000|2021-04-14 06:25:40|6433.7|6430.9|6433.5|6430.7|6433.7|6430.9|6433.5|6430.7|2
1618381550000|2021-04-14 06:25:50|6434|6431.2|6433.8|6431|6434|6431.2|6433.8|6431|4
1618381560000|2021-04-14 06:26:00|6433.5|6430.7|6433.5|6430.7|6433.7|6430.9|6433.3|6430.5|13
1618381570000|2021-04-14 06:26:10|6433|6430.2|6433.7|6430.9|6433.7|6430.9|6433|6430.2|4
1618381580000|2021-04-14 06:26:20|6433.2|6430.4|6434|6431.2|6434|6431.2|6433.2|6430.4|16
1618381590000|2021-04-14 06:26:30|6433.7|6430.9|6434.5|6431.7|6435.5|6432.7|6433.5|6430.7|25
1618381600000|2021-04-14 06:26:40|6434|6431.2|6433.3|6430.5|6434|6431.2|6433.3|6430.5|7
1618381610000|2021-04-14 06:26:50|6433|6430.2|6432.5|6429.7|6433.5|6430.7|6432|6429.2|16
1618381620000|2021-04-14 06:27:00|6432.2|6429.4|6432|6429.2|6432.5|6429.7|6432|6429.2|5
1618381630000|2021-04-14 06:27:10|||||||||46
1618381640000|2021-04-14 06:27:20|6432.5|6429.7|6431|6428.2|6432.5|6429.7|6431|6428.2|289
1618381650000|2021-04-14 06:27:30|6431.5|6428.7|6432.7|6429.9|6432.7|6429.9|6431.5|6428.7|39
1618381660000|2021-04-14 06:27:40|6434|6431.2|6433.5|6430.7|6434|6431.2|6433|6430.2|13
1618381670000|2021-04-14 06:27:50|6433|6430.2|6432|6429.2|6433|6430.2|6431.7|6428.9|10
1618381680000|2021-04-14 06:28:00|6431.7|6428.9|6431|6428.2|6432|6429.2|6431|6428.2|7
1618381690000|2021-04-14 06:28:10|6432|6429.2|6433.5|6430.7|6433.7|6430.9|6432|6429.2|32
1618381700000|2021-04-14 06:28:20|6433|6430.2|6433|6430.2|6433|6430.2|6433|6430.2|1
1618381710000|2021-04-14 06:28:30|6432.7|6429.9|6432.7|6429.9|6433|6430.2|6432|6429.2|20
1618381720000|2021-04-14 06:28:40|6432.5|6429.7|6432.7|6429.9|6432.7|6429.9|6432|6429.2|9
1618381730000|2021-04-14 06:28:50|6432.8|6430|6432.5|6429.7|6432.8|6430|6432.5|6429.7|7
1618381740000|2021-04-14 06:29:00|6432.3|6429.5|6432|6429.2|6432.3|6429.5|6432|6429.2|8
1618381750000|2021-04-14 06:29:10|||||||||66
1618381760000|2021-04-14 06:29:20|6431.7|6428.9|6431|6428.2|6431.7|6428.9|6431|6428.2|26
1618381770000|2021-04-14 06:29:30|6430.7|6427.9|6431|6428.2|6431|6428.2|6430.7|6427.9|30
1618381780000|2021-04-14 06:29:40|6430|6427.2|6429.2|6426.4|6430|6427.2|6429.2|6426.4|8
1618381790000|2021-04-14 06:29:50|6429.5|6426.7|6428.7|6425.9|6429.5|6426.7|6428.7|6425.9|9
1618381800000|2021-04-14 06:30:00|6429|6426.2|6430|6427.2|6430.7|6427.9|6428.7|6425.9|15
1618381810000|2021-04-14 06:30:10|6431|6428.2|6433|6430.2|6433.5|6430.7|6431|6428.2|24
1618381820000|2021-04-14 06:30:20|6433.5|6430.7|6434.5|6431.7|6434.7|6431.9|6433|6430.2|11
1618381830000|2021-04-14 06:30:30|6434.7|6431.9|6434.7|6431.9|6434.7|6431.9|6434|6431.2|1
1618381840000|2021-04-14 06:30:40|6435|6432.2|6435.3|6432.5|6435.7|6432.9|6435|6432.2|1
1618381850000|2021-04-14 06:30:50|6434.5|6431.7|6434.5|6431.7|6434.5|6431.7|6434.5|6431.7|0
1618381860000|2021-04-14 06:31:00|6433.7|6430.9|6433.5|6430.7|6433.8|6431|6433|6430.2|165
1618381880000|2021-04-14 06:31:20|6433|6430.2|6432.5|6429.7|6433|6430.2|6432|6429.2|9
1618381890000|2021-04-14 06:31:30|6432|6429.2|6432.7|6429.9|6432.7|6429.9|6432|6429.2|7
1618381900000|2021-04-14 06:31:40|6432.5|6429.7|6433.5|6430.7|6433.7|6430.9|6432.5|6429.7|21
1618381910000|2021-04-14 06:31:50|6434.5|6431.7|6433.5|6430.7|6434.5|6431.7|6433|6430.2|6
1618381920000|2021-04-14 06:32:00|6433.3|6430.5|6436|6433.2|6436|6433.2|6433|6430.2|36
1618381930000|2021-04-14 06:32:10|6436.2|6433.4|6436.7|6433.9|6437|6434.2|6435.5|6432.7|40
1618381940000|2021-04-14 06:32:20|6436.5|6433.7|6434.7|6431.9|6436.5|6433.7|6434.7|6431.9|6
1618381950000|2021-04-14 06:32:30|6434.5|6431.7|6434.3|6431.5|6434.7|6431.9|6434|6431.2|4
1618381960000|2021-04-14 06:32:40|6433.7|6430.9|6432.7|6429.9|6433.7|6430.9|6432.5|6429.7|7
1618381970000|2021-04-14 06:32:50|6433|6430.2|6432.3|6429.5|6433|6430.2|6432.3|6429.5|5
1618381980000|2021-04-14 06:33:00|6432|6429.2|6431.7|6428.9|6432|6429.2|6431.5|6428.7|13
1618381990000|2021-04-14 06:33:10|6432|6429.2|6431.7|6428.9|6432|6429.2|6431.7|6428.9|3
1618382000000|2021-04-14 06:33:20|6431.5|6428.7|6433.2|6430.4|6433.5|6430.7|6431.5|6428.7|57
1618382010000|2021-04-14 06:33:30|6433.5|6430.7|6432.5|6429.7|6433.7|6430.9|6432.5|6429.7|9
1618382020000|2021-04-14 06:33:40|6432|6429.2|6431.7|6428.9|6432|6429.2|6431.5|6428.7|7
1618382030000|2021-04-14 06:33:50|6432.3|6429.5|6432.7|6429.9|6432.7|6429.9|6432.3|6429.5|7
1618382040000|2021-04-14 06:34:00|6432.5|6429.7|6432.5|6429.7|6432.5|6429.7|6432.5|6429.7|4
1618382050000|2021-04-14 06:34:10|6432|6429.2|6432.5|6429.7|6432.7|6429.9|6432|6429.2|18
1618382060000|2021-04-14 06:34:20|6432|6429.2|6431.7|6428.9|6432|6429.2|6431.5|6428.7|6
1618382070000|2021-04-14 06:34:30|6432.5|6429.7|6432.7|6429.9|6432.7|6429.9|6432|6429.2|13
1618382080000|2021-04-14 06:34:40|6433|6430.2|6433.5|6430.7|6433.5|6430.7|6433|6430.2|8
1618382090000|2021-04-14 06:34:50|6433.7|6430.9|6433|6430.2|6434|6431.2|6433|6430.2|10
1618382100000|2021-04-14 06:35:00|6432.7|6429.9|6432.5|6429.7|6432.7|6429.9|6432.5|6429.7|4
1618382110000|2021-04-14 06:35:10|6432.7|6429.9|6433.7|6430.9|6433.7|6430.9|6432.7|6429.9|7
1618382120000|2021-04-14 06:35:20|6433.5|6430.7|6433.7|6430.9|6433.7|6430.9|6433.5|6430.7|4
1618382130000|2021-04-14 06:35:30|6433.5|6430.7|6433.5|6430.7|6434|6431.2|6433.5|6430.7|5
1618382140000|2021-04-14 06:35:40|6433.7|6430.9|6433.7|6430.9|6434|6431.2|6433.5|6430.7|11
1618382150000|2021-04-14 06:35:50|6433.5|6430.7|6435|6432.2|6435|6432.2|6433.5|6430.7|30
1618382160000|2021-04-14 06:36:00|6434.7|6431.9|6435.5|6432.7|6436.2|6433.4|6433.2|6430.4|15
1618382170000|2021-04-14 06:36:10|6435.2|6432.4|6434.5|6431.7|6435.2|6432.4|6434.5|6431.7|3
1618382180000|2021-04-14 06:36:20|6433.7|6430.9|6433.5|6430.7|6433.7|6430.9|6432|6429.2|25
1618382190000|2021-04-14 06:36:30|6434|6431.2|6433.5|6430.7|6434.5|6431.7|6433.5|6430.7|20
1618382200000|2021-04-14 06:36:40|6433.2|6430.4|6433.7|6430.9|6433.7|6430.9|6433|6430.2|14
1618382210000|2021-04-14 06:36:50|6434.2|6431.4|6435|6432.2|6435|6432.2|6434.2|6431.4|14
1618382220000|2021-04-14 06:37:00|6434.7|6431.9|6435|6432.2|6435|6432.2|6434|6431.2|5
1618382230000|2021-04-14 06:37:10|6435.5|6432.7|6435.5|6432.7|6436.7|6433.9|6435.5|6432.7|9
1618382240000|2021-04-14 06:37:20|6435|6432.2|6435|6432.2|6435|6432.2|6434.5|6431.7|6
1618382250000|2021-04-14 06:37:30|||||||||4
1618382260000|2021-04-14 06:37:40|6435.7|6432.9|6436.2|6433.4|6437|6434.2|6435.5|6432.7|14
1618382270000|2021-04-14 06:37:50|6436|6433.2|6435.5|6432.7|6436|6433.2|6435.5|6432.7|1
1618382280000|2021-04-14 06:38:00|6435.7|6432.9|6436.7|6433.9|6436.7|6433.9|6435.7|6432.9|20
1618382290000|2021-04-14 06:38:10|6436.5|6433.7|6436.7|6433.9|6436.7|6433.9|6436.5|6433.7|3
1618382300000|2021-04-14 06:38:20|6436.5|6433.7|6436.2|6433.4|6436.5|6433.7|6436|6433.2|3
1618382310000|2021-04-14 06:38:30|6436.5|6433.7|6436.5|6433.7|6436.7|6433.9|6436|6433.2|10
1618382320000|2021-04-14 06:38:40|6437.5|6434.7|6437.7|6434.9|6438|6435.2|6437|6434.2|21
1618382330000|2021-04-14 06:38:50|6437.5|6434.7|6438|6435.2|6438|6435.2|6437.5|6434.7|24
1618382340000|2021-04-14 06:39:00|6437.7|6434.9|6439|6436.2|6439.2|6436.4|6437.7|6434.9|43
1618382350000|2021-04-14 06:39:10|6438.7|6435.9|6439.7|6436.9|6440.7|6437.9|6438.7|6435.9|10
1618382360000|2021-04-14 06:39:20|6439|6436.2|6440.5|6437.7|6440.7|6437.9|6439|6436.2|37
1618382370000|2021-04-14 06:39:30|6440|6437.2|6440.7|6437.9|6440.7|6437.9|6439.7|6436.9|35
1618382380000|2021-04-14 06:39:40|6440.5|6437.7|6438.7|6435.9|6440.5|6437.7|6438|6435.2|14
1618382390000|2021-04-14 06:39:50|6438.5|6435.7|6438.5|6435.7|6439|6436.2|6438.5|6435.7|10
1618382400000|2021-04-14 06:40:00|6438|6435.2|6438|6435.2|6438|6435.2|6438|6435.2|9
1618382410000|2021-04-14 06:40:10|6438.7|6435.9|6440|6437.2|6440.5|6437.7|6438.7|6435.9|13
1618382420000|2021-04-14 06:40:20|6439.5|6436.7|6439.7|6436.9|6439.7|6436.9|6439.5|6436.7|5
1618382430000|2021-04-14 06:40:30|6440.5|6437.7|6440.7|6437.9|6441.2|6438.4|6440.5|6437.7|36
1618382440000|2021-04-14 06:40:40|6440.5|6437.7|6439.7|6436.9|6440.5|6437.7|6439.7|6436.9|5
1618382450000|2021-04-14 06:40:50|6439.2|6436.4|6439|6436.2|6439.5|6436.7|6439|6436.2|19
1618382460000|2021-04-14 06:41:00|6438.7|6435.9|6438.7|6435.9|6440.5|6437.7|6438.5|6435.7|67
1618382470000|2021-04-14 06:41:10|6437.7|6434.9|6437.7|6434.9|6437.7|6434.9|6437.7|6434.9|7
1618382490000|2021-04-14 06:41:30|6437.2|6434.4|6435.7|6432.9|6437.7|6434.9|6435.7|6432.9|28
1618382500000|2021-04-14 06:41:40|6435.5|6432.7|6435.7|6432.9|6435.7|6432.9|6435.5|6432.7|13
1618382510000|2021-04-14 06:41:50|6435.5|6432.7|6435.5|6432.7|6435.5|6432.7|6435.5|6432.7|5
1618382520000|2021-04-14 06:42:00|6435.2|6432.4|6435.7|6432.9|6436.2|6433.4|6434.5|6431.7|23
1618382530000|2021-04-14 06:42:10|6436.2|6433.4|6436|6433.2|6436.2|6433.4|6434.7|6431.9|84
1618382550000|2021-04-14 06:42:30|6435.7|6432.9|6436.7|6433.9|6437|6434.2|6435.7|6432.9|42
1618382560000|2021-04-14 06:42:40|6436.5|6433.7|6436.7|6433.9|6436.7|6433.9|6436.5|6433.7|2
1618382570000|2021-04-14 06:42:50|6436.2|6433.4|6434.7|6431.9|6436.2|6433.4|6434.7|6431.9|8
1618382580000|2021-04-14 06:43:00|6434|6431.2|6433.7|6430.9|6434|6431.2|6433.7|6430.9|26
1618382590000|2021-04-14 06:43:10|||||||||1
1618382600000|2021-04-14 06:43:20|6434.5|6431.7|6434.5|6431.7|6434.5|6431.7|6434.5|6431.7|18
1618382610000|2021-04-14 06:43:30|6434.7|6431.9|6436|6433.2|6436|6433.2|6433.7|6430.9|25
1618382620000|2021-04-14 06:43:40|6436.5|6433.7|6437|6434.2|6437|6434.2|6436.5|6433.7|23
1618382630000|2021-04-14 06:43:50|6437.2|6434.4|6439.5|6436.7|6439.5|6436.7|6437.2|6434.4|52
1618382640000|2021-04-14 06:44:00|6439.2|6436.4|6438.5|6435.7|6439.2|6436.4|6437.7|6434.9|23
1618382650000|2021-04-14 06:44:10|6438|6435.2|6439|6436.2|6439|6436.2|6438|6435.2|5
1618382660000|2021-04-14 06:44:20|6438|6435.2|6439|6436.2|6439|6436.2|6437|6434.2|53
1618382670000|2021-04-14 06:44:30|6439.5|6436.7|6439|6436.2|6439.5|6436.7|6437|6434.2|19
1618382680000|2021-04-14 06:44:40|||||||||3
1618382690000|2021-04-14 06:44:50|6440|6437.2|6440.7|6437.9|6441.7|6438.9|6440|6437.2|54
1618382700000|2021-04-14 06:45:00|6440.5|6437.7|6440.5|6437.7|6440.5|6437.7|6439.7|6436.9|5
1618382710000|2021-04-14 06:45:10|6440|6437.2|6439|6436.2|6440|6437.2|6439|6436.2|36
1618382720000|2021-04-14 06:45:20|||||||||18
1618382730000|2021-04-14 06:45:30|6441|6438.2|6442|6439.2|6442.2|6439.4|6441|6438.2|51
1618382740000|2021-04-14 06:45:40|6441.7|6438.9|6441|6438.2|6441.7|6438.9|6441|6438.2|6
1618382750000|2021-04-14 06:45:50|6440.7|6437.9|6440.2|6437.4|6440.7|6437.9|6439.5|6436.7|21
1618382760000|2021-04-14 06:46:00|6440|6437.2|6440.2|6437.4|6441|6438.2|6440|6437.2|7
1618382770000|2021-04-14 06:46:10|6440|6437.2|6441.5|6438.7|6441.5|6438.7|6440|6437.2|62
1618382780000|2021-04-14 06:46:20|6441.7|6438.9|6442|6439.2|6442.7|6439.9|6441|6438.2|41
1618382790000|2021-04-14 06:46:30|6441.5|6438.7|6441|6438.2|6441.5|6438.7|6441|6438.2|1
1618382800000|2021-04-14 06:46:40|6440.7|6437.9|6440.7|6437.9|6440.7|6437.9|6440.7|6437.9|6
1618382810000|2021-04-14 06:46:50|6441.2|6438.4|6442.5|6439.7|6442.7|6439.9|6441.2|6438.4|29
1618382820000|2021-04-14 06:47:00|6442|6439.2|6440.5|6437.7|6442|6439.2|6440.5|6437.7|121
1618382830000|2021-04-14 06:47:10|6440|6437.2|6439|6436.2|6440|6437.2|6439|6436.2|12
1618382840000|2021-04-14 06:47:20|6440|6437.2|6440|6437.2|6440|6437.2|6440|6437.2|50
1618382850000|2021-04-14 06:47:30|6441|6438.2|6441|6438.2|6441|6438.2|6440|6437.2|23
1618382860000|2021-04-14 06:47:40|6440.5|6437.7|6441|6438.2|6441|6438.2|6440.5|6437.7|22
1618382870000|2021-04-14 06:47:50|6441.5|6438.7|6441.7|6438.9|6442.7|6439.9|6441.5|6438.7|46
1618382880000|2021-04-14 06:48:00|6441.5|6438.7|6442.7|6439.9|6443.5|6440.7|6441|6438.2|26
1618382890000|2021-04-14 06:48:10|6443|6440.2|6443|6440.2|6443|6440.2|6443|6440.2|4
1618382900000|2021-04-14 06:48:20|6443.2|6440.4|6443.7|6440.9|6444.7|6441.9|6441.5|6438.7|75
1618382910000|2021-04-14 06:48:30|6443.5|6440.7|6441.5|6438.7|6443.5|6440.7|6441.5|6438.7|8
1618382920000|2021-04-14 06:48:40|6441.2|6438.4|6441.7|6438.9|6442|6439.2|6441|6438.2|13
1618382930000|2021-04-14 06:48:50|6441.5|6438.7|6441.5|6438.7|6441.5|6438.7|6441.5|6438.7|2
1618382940000|2021-04-14 06:49:00|6441.7|6438.9|6441|6438.2|6441.7|6438.9|6441|6438.2|10
1618382950000|2021-04-14 06:49:10|6441.2|6438.4|6442.7|6439.9|6443.7|6440.9|6441|6438.2|75
1618382960000|2021-04-14 06:49:20|6442.5|6439.7|6442|6439.2|6442.5|6439.7|6442|6439.2|2
1618382970000|2021-04-14 06:49:30|6441.5|6438.7|6441|6438.2|6441.5|6438.7|6441|6438.2|8
1618382980000|2021-04-14 06:49:40|6441.2|6438.4|6441.2|6438.4|6441.7|6438.9|6441.2|6438.4|39
1618382990000|2021-04-14 06:49:50|6440.7|6437.9|6441|6438.2|6441|6438.2|6440.5|6437.7|1
1618383000000|2021-04-14 06:50:00|6441.2|6438.4|6442|6439.2|6443|6440.2|6441.2|6438.4|42
1618383010000|2021-04-14 06:50:10|6441.5|6438.7|6441.5|6438.7|6441.5|6438.7|6441.5|6438.7|7
1618383020000|2021-04-14 06:50:20|6441.2|6438.4|6439.5|6436.7|6441.2|6438.4|6439.5|6436.7|15
1618383030000|2021-04-14 06:50:30|6441|6438.2|6441|6438.2|6441|6438.2|6441|6438.2|11
1618383040000|2021-04-14 06:50:40|6440.5|6437.7|6440.5|6437.7|6441|6438.2|6439.7|6436.9|13
1618383060000|2021-04-14 06:51:00|6440|6437.2|6440.5|6437.7|6441|6438.2|6440|6437.2|13
1618383070000|2021-04-14 06:51:10|6440|6437.2|6441|6438.2|6441|6438.2|6440|6437.2|10
1618383080000|2021-04-14 06:51:20|6440|6437.2|6439.7|6436.9|6440|6437.2|6439|6436.2|19
1618383090000|2021-04-14 06:51:30|6440|6437.2|6439.5|6436.7|6440.5|6437.7|6439|6436.2|7
1618383100000|2021-04-14 06:51:40|6439|6436.2|6437|6434.2|6439|6436.2|6437|6434.2|10
1618383110000|2021-04-14 06:51:50|6437.5|6434.7|6438|6435.2|6438.5|6435.7|6437.5|6434.7|4
1618383120000|2021-04-14 06:52:00|6437.7|6434.9|6435.5|6432.7|6437.7|6434.9|6435.5|6432.7|15
1618383130000|2021-04-14 06:52:10|6436|6433.2|6435.5|6432.7|6436|6433.2|6435|6432.2|7
1618383140000|2021-04-14 06:52:20|6435|6432.2|6436.5|6433.7|6437.2|6434.4|6434.5|6431.7|22
1618383150000|2021-04-14 06:52:30|6437.2|6434.4|6439|6436.2|6439|6436.2|6437.2|6434.4|14
1618383160000|2021-04-14 06:52:40|6439.2|6436.4|6439.2|6436.4|6439.2|6436.4|6439.2|6436.4|53
1618383170000|2021-04-14 06:52:50|6438.7|6435.9|6439.2|6436.4|6439.2|6436.4|6437.7|6434.9|8
1618383180000|2021-04-14 06:53:00|6438.2|6435.4|6438|6435.2|6439.2|6436.4|6438|6435.2|34
1618383190000|2021-04-14 06:53:10|6438.2|6435.4|6438.7|6435.9|6439|6436.2|6438.2|6435.4|14
1618383200000|2021-04-14 06:53:20|6439.2|6436.4|6440|6437.2|6441.2|6438.4|6438.7|6435.9|42
1618383210000|2021-04-14 06:53:30|6441.2|6438.4|6441.7|6438.9|6442.2|6439.4|6441.2|6438.4|49
1618383220000|2021-04-14 06:53:40|6441|6438.2|6441.2|6438.4|6441.2|6438.4|6439.2|6436.4|17
1618383230000|2021-04-14 06:53:50|6441|6438.2|6441.5|6438.7|6441.5|6438.7|6440.5|6437.7|11
1618383240000|2021-04-14 06:54:00|6442|6439.2|6441|6438.2|6442|6439.2|6441|6438.2|16
1618383250000|2021-04-14 06:54:10|6441.2|6438.4|6442.2|6439.4|6442.2|6439.4|6441.2|6438.4|11
1618383260000|2021-04-14 06:54:20|6442|6439.2|6442|6439.2|6442|6439.2|6441.5|6438.7|6
1618383270000|2021-04-14 06:54:30|6442.2|6439.4|6442.2|6439.4|6442.2|6439.4|6441.5|6438.7|14
1618383280000|2021-04-14 06:54:40|6442|6439.2|6442|6439.2|6442|6439.2|6441.7|6438.9|5
1618383290000|2021-04-14 06:54:50|6443.2|6440.4|6443.2|6440.4|6443.2|6440.4|6443.2|6440.4|12
1618383300000|2021-04-14 06:55:00|6443.5|6440.7|6442|6439.2|6443.5|6440.7|6441.7|6438.9|30
1618383310000|2021-04-14 06:55:10|6441.7|6438.9|6441.7|6438.9|6442.2|6439.4|6441.5|6438.7|119
1618383320000|2021-04-14 06:55:20|6442|6439.2|6442|6439.2|6442|6439.2|6442|6439.2|1
1618383330000|2021-04-14 06:55:30|6441.7|6438.9|6441.5|6438.7|6441.7|6438.9|6441.5|6438.7|10
1618383340000|2021-04-14 06:55:40|||||||||3
1618383360000|2021-04-14 06:56:00|6442|6439.2|6441.7|6438.9|6442.2|6439.4|6441.7|6438.9|46
1618383370000|2021-04-14 06:56:10|6442|6439.2|6441.5|6438.7|6442|6439.2|6441.5|6438.7|9
1618383380000|2021-04-14 06:56:20|6440.7|6437.9|6439|6436.2|6440.7|6437.9|6438.5|6435.7|32
1618383390000|2021-04-14 06:56:30|6439.2|6436.4|6437.5|6434.7|6439.2|6436.4|6437.5|6434.7|18
1618383400000|2021-04-14 06:56:40|6437.2|6434.4|6437.2|6434.4|6437.2|6434.4|6437|6434.2|12
1618383410000|2021-04-14 06:56:50|6437|6434.2|6436.2|6433.4|6437|6434.2|6435.7|6432.9|24
1618383420000|2021-04-14 06:57:00|6436.5|6433.7|6436|6433.2|6436.5|6433.7|6436|6433.2|10
1618383430000|2021-04-14 06:57:10|6435.7|6432.9|6441.5|6438.7|6441.7|6438.9|6435.5|6432.7|91
1618383440000|2021-04-14 06:57:20|6441|6438.2|6437.7|6434.9|6441|6438.2|6437.7|6434.9|28
1618383450000|2021-04-14 06:57:30|6437.5|6434.7|6439.5|6436.7|6440|6437.2|6437.5|6434.7|15
1618383460000|2021-04-14 06:57:40|6439.2|6436.4|6441.5|6438.7|6442.2|6439.4|6439|6436.1|37
1618383470000|2021-04-14 06:57:50|||||||||3
1618383480000|2021-04-14 06:58:00|6443|6440.2|6440|6437.2|6443|6440.2|6440|6437.2|43
1618383490000|2021-04-14 06:58:10|6441.2|6438.4|6442.5|6439.7|6442.5|6439.7|6441|6438.2|16
1618383500000|2021-04-14 06:58:20|6442|6439.2|6442|6439.2|6442.2|6439.4|6441|6438.2|24
1618383510000|2021-04-14 06:58:30|6441.5|6438.7|6443|6440.2|6443|6440.2|6441.5|6438.7|26
1618383520000|2021-04-14 06:58:40|6442.5|6439.7|6442.5|6439.7|6442.5|6439.7|6442.2|6439.4|7
1618383530000|2021-04-14 06:58:50|6442.2|6439.4|6440.2|6437.4|6442.2|6439.4|6440|6437.2|22
1618383540000|2021-04-14 06:59:00|6440|6437.2|6441.2|6438.4|6441.2|6438.4|6440|6437.2|43
1618383550000|2021-04-14 06:59:10|6441.7|6438.9|6440.2|6437.4|6443|6440.2|6440.2|6437.4|81
1618383560000|2021-04-14 06:59:20|6439.7|6436.9|6441.2|6438.4|6441.2|6438.4|6439|6436.2|25
1618383570000|2021-04-14 06:59:30|6441|6438.2|6440|6437.2|6441.5|6438.7|6440|6437.2|12
1618383580000|2021-04-14 06:59:40|6439.5|6436.7|6441.5|6438.7|6441.5|6438.7|6439.2|6436.4|37
1618383590000|2021-04-14 06:59:50|6441.2|6438.4|6441.2|6438.4|6441.2|6438.4|6439|6436.2|40
1618383600000|2021-04-14 07:00:00|6441|6438.2|6443.2|6440.4|6443.2|6440.4|6441|6438.2|54
1618383610000|2021-04-14 07:00:10|6442.2|6439.4|6442|6439.2|6442.5|6439.7|6442|6439.2|12
1618383620000|2021-04-14 07:00:20|6441.2|6438.4|6442|6439.2|6442|6439.2|6441|6438.2|33
1618383630000|2021-04-14 07:00:30|6442.2|6439.4|6442.2|6439.4|6443.2|6440.4|6441.5|6438.7|31
1618383640000|2021-04-14 07:00:40|6442|6439.2|6442.2|6439.4|6442.2|6439.4|6442|6439.2|5
1618383650000|2021-04-14 07:00:50|6442|6439.2|6442|6439.2|6442|6439.2|6441.5|6438.7|11
1618383660000|2021-04-14 07:01:00|6442.2|6439.4|6441|6438.2|6443.2|6440.4|6441|6438.2|51
1618383670000|2021-04-14 07:01:10|6441.2|6438.4|6441.5|6438.7|6442.2|6439.4|6441.2|6438.4|50
1618383680000|2021-04-14 07:01:20|||||||||2
1618383690000|2021-04-14 07:01:30|6442.5|6439.7|6443.2|6440.4|6443.2|6440.4|6442.5|6439.7|31
1618383700000|2021-04-14 07:01:40|6443.5|6440.7|6445|6442.2|6445.5|6442.7|6443.5|6440.7|27
1618383710000|2021-04-14 07:01:50|6444.5|6441.7|6443.5|6440.7|6444.7|6441.9|6443.5|6440.7|12
1618383720000|2021-04-14 07:02:00|6443|6440.2|6443.5|6440.7|6444.5|6441.7|6441.5|6438.7|75
1618383730000|2021-04-14 07:02:10|6443|6440.2|6441.5|6438.7|6443|6440.2|6441.5|6438.7|26
1618383740000|2021-04-14 07:02:20|6441.2|6438.4|6441|6438.2|6441.2|6438.4|6439.5|6436.7|52
1618383750000|2021-04-14 07:02:30|6440.5|6437.7|6438.2|6435.4|6440.5|6437.7|6438|6435.2|27
1618383760000|2021-04-14 07:02:40|6438.5|6435.7|6438.2|6435.4|6439.2|6436.4|6437|6434.2|77
1618383770000|2021-04-14 07:02:50|6438.7|6435.9|6439.2|6436.4|6439.2|6436.4|6438.7|6435.9|8
1618383780000|2021-04-14 07:03:00|6440|6437.2|6438|6435.2|6440.2|6437.4|6437.7|6434.9|17
1618383790000|2021-04-14 07:03:10|6437.7|6434.9|6436.2|6433.4|6437.7|6434.9|6436.2|6433.4|30
1618383800000|2021-04-14 07:03:20|6436|6433.2|6434.2|6431.4|6436.2|6433.4|6434.2|6431.4|18
1618383810000|2021-04-14 07:03:30|6435.2|6432.4|6434.2|6431.4|6435.2|6432.4|6434.2|6431.4|25
1618383820000|2021-04-14 07:03:40|6435.5|6432.7|6437.2|6434.4|6438.2|6435.4|6435.5|6432.7|21
1618383830000|2021-04-14 07:03:50|6437|6434.2|6436.5|6433.7|6437.2|6434.4|6436.2|6433.4|70
1618383840000|2021-04-14 07:04:00|6436.2|6433.4|6434.7|6431.9|6436.2|6433.4|6434.2|6431.4|26
1618383850000|2021-04-14 07:04:10|6435|6432.2|6437.2|6434.4|6438|6435.2|6435|6432.2|66
1618383860000|2021-04-14 07:04:20|6438.2|6435.4|6438.5|6435.7|6438.7|6435.9|6438.2|6435.4|12
1618383870000|2021-04-14 07:04:30|6438.2|6435.4|6439.2|6436.4|6439.2|6436.4|6438.2|6435.4|13
1618383880000|2021-04-14 07:04:40|6438.7|6435.9|6438.7|6435.9|6438.7|6435.9|6438.7|6435.9|9
1618383890000|2021-04-14 07:04:50|6438.2|6435.4|6437|6434.2|6438.2|6435.4|6436.7|6433.9|14
1618383900000|2021-04-14 07:05:00|6436.7|6433.9|6435|6432.2|6437|6434.2|6435|6432.2|30
1618383910000|2021-04-14 07:05:10|6435.5|6432.7|6435.5|6432.7|6436.2|6433.4|6435.5|6432.7|17
1618383920000|2021-04-14 07:05:20|6435.2|6432.4|6437.7|6434.9|6437.7|6434.9|6435|6432.2|37
1618383930000|2021-04-14 07:05:30|6438|6435.2|6434.5|6431.7|6438.2|6435.4|6434.5|6431.7|58
1618383940000|2021-04-14 07:05:40|6434.2|6431.4|6433|6430.2|6434.2|6431.4|6433|6430.2|101
1618383950000|2021-04-14 07:05:50|6432.5|6429.7|6433|6430.2|6433.2|6430.4|6432|6429.2|38
1618383960000|2021-04-14 07:06:00|6433.2|6430.4|6433.2|6430.4|6434.2|6431.4|6433.2|6430.4|11
1618383970000|2021-04-14 07:06:10|6432|6429.2|6432|6429.2|6432.2|6429.4|6431|6428.2|41
1618383980000|2021-04-14 07:06:20|6432.2|6429.4|6431|6428.2|6432.2|6429.4|6430.2|6427.4|7
1618383990000|2021-04-14 07:06:30|6430.7|6427.9|6430.2|6427.4|6432|6429.2|6430.2|6427.4|24
1618384000000|2021-04-14 07:06:40|6430.5|6427.7|6430.5|6427.7|6431.2|6428.4|6430.2|6427.4|195
1618384010000|2021-04-14 07:06:50|6430.2|6427.4|6431.2|6428.4|6431.2|6428.4|6430.2|6427.4|7
1618384020000|2021-04-14 07:07:00|6431.5|6428.7|6431.2|6428.4|6432|6429.2|6431|6428.2|8
1618384030000|2021-04-14 07:07:10|6431.5|6428.7|6431.2|6428.4|6432.2|6429.4|6431.2|6428.4|4
1618384040000|2021-04-14 07:07:20|6431|6428.2|6430.5|6427.7|6431.2|6428.4|6430.5|6427.7|12
1618384050000|2021-04-14 07:07:30|6430.2|6427.4|6430.2|6427.4|6430.2|6427.4|6430|6427.2|9
1618384060000|2021-04-14 07:07:40|6429.5|6426.7|6429.2|6426.4|6429.5|6426.7|6428.5|6425.7|34
1618384070000|2021-04-14 07:07:50|6429.5|6426.7|6431|6428.2|6431.2|6428.4|6429.5|6426.7|165
1618384080000|2021-04-14 07:08:00|6430.5|6427.7|6430.7|6427.9|6431|6428.2|6430.2|6427.4|22
1618384090000|2021-04-14 07:08:10|6431|6428.2|6430.5|6427.7|6431.2|6428.4|6430.5|6427.7|5
1618384100000|2021-04-14 07:08:20|6430|6427.2|6429|6426.2|6430|6427.2|6429|6426.2|26
1618384110000|2021-04-14 07:08:30|6428.7|6425.9|6426|6423.2|6428.7|6425.9|6425.7|6422.9|81
1618384120000|2021-04-14 07:08:40|6426.2|6423.4|6428.7|6425.9|6429|6426.2|6425.5|6422.7|102
1618384130000|2021-04-14 07:08:50|6428.5|6425.7|6427.2|6424.4|6428.5|6425.7|6427.2|6424.4|13
1618384140000|2021-04-14 07:09:00|6428|6425.2|6428.2|6425.4|6428.7|6425.9|6428|6425.2|21
1618384150000|2021-04-14 07:09:10|6428.5|6425.7|6428.2|6425.4|6428.5|6425.7|6428.2|6425.4|12
1618384160000|2021-04-14 07:09:20|6428.5|6425.7|6428.2|6425.4|6428.5|6425.7|6427.5|6424.7|27
1618384170000|2021-04-14 07:09:30|6428.5|6425.7|6429.2|6426.4|6429.2|6426.4|6428.5|6425.7|11
1618384180000|2021-04-14 07:09:40|6429|6426.2|6428.5|6425.7|6429.2|6426.4|6428.5|6425.7|7
1618384190000|2021-04-14 07:09:50|6428.2|6425.4|6427.5|6424.7|6428.2|6425.4|6427.5|6424.7|41
1618384200000|2021-04-14 07:10:00|6426.7|6423.9|6426.2|6423.4|6427.2|6424.4|6425|6422.2|46
1618384210000|2021-04-14 07:10:10|6425.7|6422.9|6427|6424.2|6427.5|6424.7|6425.7|6422.9|15
1618384220000|2021-04-14 07:10:20|6426.5|6423.7|6426.5|6423.7|6426.5|6423.7|6426.5|6423.7|2
1618384230000|2021-04-14 07:10:30|6426.2|6423.4|6425.5|6422.7|6426.2|6423.4|6425.5|6422.7|24
1618384240000|2021-04-14 07:10:40|6425.7|6422.9|6426.2|6423.4|6426.2|6423.4|6425.7|6422.9|13
1618384250000|2021-04-14 07:10:50|6426|6423.2|6426.2|6423.4|6426.2|6423.4|6425.5|6422.7|15
1618384260000|2021-04-14 07:11:00|6426|6423.2|6426|6423.2|6426.2|6423.4|6425|6422.2|43
1618384270000|2021-04-14 07:11:10|6426.2|6423.4|6425.2|6422.4|6426.2|6423.4|6424.7|6421.9|21
1618384280000|2021-04-14 07:11:20|6427|6424.2|6426.2|6423.4|6427|6424.2|6426.2|6423.4|24
1618384290000|2021-04-14 07:11:30|6426|6423.2|6426.2|6423.4|6426.2|6423.4|6426|6423.2|17
1618384300000|2021-04-14 07:11:40|6426.7|6423.9|6426|6423.2|6428.7|6425.9|6425.2|6422.4|198
1618384310000|2021-04-14 07:11:50|6426.2|6423.4|6425.2|6422.4|6426.7|6423.9|6424|6421.2|147
1618384320000|2021-04-14 07:12:00|6426|6423.2|6427|6424.2|6427|6424.2|6424|6421.2|74
1618384330000|2021-04-14 07:12:10|6427.2|6424.4|6427|6424.2|6427.2|6424.4|6426.2|6423.4|12
1618384340000|2021-04-14 07:12:20|6426.2|6423.4|6426.2|6423.4|6426.2|6423.4|6426.2|6423.4|12
1618384350000|2021-04-14 07:12:30|6425.2|6422.4|6425|6422.2|6425.2|6422.4|6423.7|6420.9|22
1618384360000|2021-04-14 07:12:40|6424.7|6421.9|6425.7|6422.9|6426.2|6423.4|6424.7|6421.9|48
1618384370000|2021-04-14 07:12:50|6425.2|6422.4|6425|6422.2|6425.2|6422.4|6424.7|6421.9|6
1618384380000|2021-04-14 07:13:00|6425.2|6422.4|6425.5|6422.7|6426.2|6423.4|6425.2|6422.4|28
1618384390000|2021-04-14 07:13:10|6426.5|6423.7|6427.7|6424.9|6428|6425.2|6426.2|6423.4|37
1618384400000|2021-04-14 07:13:20|6428.2|6425.4|6428.5|6425.7|6428.7|6425.9|6427.5|6424.7|20
1618384410000|2021-04-14 07:13:30|6428.7|6425.9|6430.5|6427.7|6430.5|6427.7|6428.5|6425.7|17
1618384420000|2021-04-14 07:13:40|6430.7|6427.9|6429.5|6426.7|6431.2|6428.4|6429.2|6426.4|74
1618384430000|2021-04-14 07:13:50|6430.2|6427.4|6431|6428.2|6431.2|6428.4|6429.7|6426.9|174
1618384440000|2021-04-14 07:14:00|6430.5|6427.7|6428|6425.2|6430.5|6427.7|6428|6425.2|13
1618384450000|2021-04-14 07:14:10|6427|6424.2|6425.2|6422.4|6427|6424.2|6425|6422.2|6
1618384460000|2021-04-14 07:14:20|6425|6422.2|6426.2|6423.4|6426.7|6423.9|6423.5|6420.7|168
1618384470000|2021-04-14 07:14:30|6426.7|6423.9|6426.2|6423.4|6427.2|6424.4|6426.2|6423.4|84
1618384480000|2021-04-14 07:14:40|6426.7|6423.9|6426|6423.2|6427.2|6424.4|6426|6423.2|5
1618384490000|2021-04-14 07:14:50|6427.2|6424.4|6427.2|6424.4|6427.2|6424.4|6426.5|6423.7|11
1618384500000|2021-04-14 07:15:00|6428.5|6425.7|6427.5|6424.7|6430|6427.2|6427.2|6424.4|1271
1618384510000|2021-04-14 07:15:10|6428|6425.2|6424.7|6421.9|6428|6425.2|6424.7|6421.9|328
1618384520000|2021-04-14 07:15:20|6423.5|6420.7|6424.2|6421.4|6424.5|6421.7|6423|6420.2|145
1618384530000|2021-04-14 07:15:30|6424|6421.2|6425.2|6422.4|6425.5|6422.7|6424|6421.2|92
1618384540000|2021-04-14 07:15:40|6425|6422.2|6425|6422.2|6425.7|6422.9|6425|6422.2|3
1618384550000|2021-04-14 07:15:50|6424.5|6421.7|6424|6421.2|6424.5|6421.7|6424|6421.2|12
1618384560000|2021-04-14 07:16:00|6423.7|6420.9|6423|6420.2|6424.7|6421.9|6423|6420.2|117
1618384570000|2021-04-14 07:16:10|6422.2|6419.4|6422.7|6419.9|6422.7|6419.9|6422|6419.2|10
1618384580000|2021-04-14 07:16:20|6423.2|6420.4|6422.5|6419.7|6423.7|6420.9|6422.5|6419.7|15
1618384590000|2021-04-14 07:16:30|6422|6419.2|6423.7|6420.9|6424.5|6421.7|6422|6419.2|321
1618384600000|2021-04-14 07:16:40|6423.5|6420.7|6421|6418.2|6423.7|6420.9|6421|6418.2|80
1618384610000|2021-04-14 07:16:50|6421.2|6418.4|6421.7|6418.9|6421.7|6418.9|6420.7|6417.9|18
1618384620000|2021-04-14 07:17:00|6421.2|6418.4|6421.5|6418.7|6421.7|6418.9|6421.2|6418.4|15
1618384630000|2021-04-14 07:17:10|6421.7|6418.9|6420.7|6417.9|6421.7|6418.9|6420.7|6417.9|7
1618384640000|2021-04-14 07:17:20|6420.5|6417.7|6420.5|6417.7|6420.5|6417.7|6420.5|6417.7|23
1618384650000|2021-04-14 07:17:30|6420.7|6417.9|6421.2|6418.4|6421.5|6418.7|6419.7|6416.9|36
1618384660000|2021-04-14 07:17:40|6420.7|6417.9|6420.7|6417.9|6420.7|6417.9|6420.7|6417.9|0
1618384670000|2021-04-14 07:17:50|6420.2|6417.4|6421.5|6418.7|6421.7|6418.9|6420|6417.2|24
1618384680000|2021-04-14 07:18:00|6421.7|6418.9|6421.7|6418.9|6423|6420.2|6421.7|6418.9|6
1618384690000|2021-04-14 07:18:10|6422|6419.2|6422.2|6419.4|6422.5|6419.7|6422|6419.2|3
1618384710000|2021-04-14 07:18:30|6422|6419.2|6419.5|6416.7|6422|6419.2|6419.5|6416.7|15
1618384720000|2021-04-14 07:18:40|6419.2|6416.4|6420|6417.2|6420|6417.2|6419|6416.2|13
1618384730000|2021-04-14 07:18:50|6419.5|6416.7|6419|6416.2|6419.7|6416.9|6419|6416.2|30
1618384740000|2021-04-14 07:19:00|6419.5|6416.7|6419.2|6416.4|6419.7|6416.9|6419|6416.2|11
1618384750000|2021-04-14 07:19:10|6419.7|6416.9|6420.7|6417.9|6420.7|6417.9|6419.7|6416.9|13
1618384760000|2021-04-14 07:19:20|6421|6418.2|6420.5|6417.7|6421|6418.2|6420.2|6417.4|12
1618384770000|2021-04-14 07:19:30|6420.7|6417.9|6420.7|6417.9|6420.7|6417.9|6420.5|6417.7|65
1618384780000|2021-04-14 07:19:40|6421|6418.2|6420.7|6417.9|6421|6418.2|6420.7|6417.9|5
1618384790000|2021-04-14 07:19:50|6421|6418.2|6422.7|6419.9|6422.7|6419.9|6421|6418.2|13
1618384800000|2021-04-14 07:20:00|6421.7|6418.9|6422.7|6419.9|6423|6420.2|6421.7|6418.9|34
1618384810000|2021-04-14 07:20:10|6423|6420.2|6423|6420.2|6423|6420.2|6423|6420.2|0
1618384820000|2021-04-14 07:20:20|6422.7|6419.9|6422|6419.2|6422.7|6419.9|6422|6419.2|12
1618384830000|2021-04-14 07:20:30|6421.2|6418.4|6420.5|6417.7|6421.5|6418.7|6420.5|6417.7|13
1618384840000|2021-04-14 07:20:40|6420|6417.2|6419.7|6416.9|6420|6417.2|6419.7|6416.9|6
1618384850000|2021-04-14 07:20:50|6419.5|6416.7|6419|6416.2|6419.7|6416.9|6419|6416.2|53
1618384860000|2021-04-14 07:21:00|6418|6415.2|6417|6414.2|6418|6415.2|6416|6413.2|212
1618384870000|2021-04-14 07:21:10|6416.7|6413.9|6417|6414.2|6417|6414.2|6416.7|6413.9|5
1618384880000|2021-04-14 07:21:20|6416.7|6413.9|6416|6413.2|6417|6414.2|6416|6413.2|7
1618384890000|2021-04-14 07:21:30|6416.5|6413.7|6416.2|6413.4|6416.7|6413.9|6416.2|6413.4|18
1618384900000|2021-04-14 07:21:40|6416.5|6413.7|6416.7|6413.9|6416.7|6413.9|6416.5|6413.7|23
1618384910000|2021-04-14 07:21:50|6417|6414.2|6418.5|6415.7|6418.7|6415.9|6416.7|6413.9|27
1618384920000|2021-04-14 07:22:00|6418.7|6415.9|6416.7|6413.9|6418.7|6415.9|6416.7|6413.9|20
1618384930000|2021-04-14 07:22:10|6417|6414.2|6417|6414.2|6417.7|6414.9|6417|6414.2|12
1618384950000|2021-04-14 07:22:30|6416.7|6413.9|6413|6410.2|6416.7|6413.9|6413|6410.2|139
1618384960000|2021-04-14 07:22:40|6412.7|6409.9|6413|6410.2|6413|6410.2|6411.5|6408.7|91
1618384970000|2021-04-14 07:22:50|6414|6411.2|6415.5|6412.7|6416.5|6413.7|6414|6411.2|66
1618384980000|2021-04-14 07:23:00|6415.7|6412.9|6414.2|6411.4|6415.7|6412.9|6414.2|6411.4|25
1618384990000|2021-04-14 07:23:10|6415|6412.2|6416.5|6413.7|6416.7|6413.9|6415|6412.2|32
1618385000000|2021-04-14 07:23:20|6416.2|6413.4|6415.7|6412.9|6416.2|6413.4|6415|6412.2|20
1618385010000|2021-04-14 07:23:30|6416|6413.2|6415|6412.2|6416.7|6413.9|6415|6412.2|8
1618385020000|2021-04-14 07:23:40|||||||||7
1618385030000|2021-04-14 07:23:50|6414.5|6411.7|6416.5|6413.7|6417|6414.2|6414|6411.2|11
1618385040000|2021-04-14 07:24:00|6416.7|6413.9|6415.5|6412.7|6416.7|6413.9|6415.5|6412.7|12
1618385050000|2021-04-14 07:24:10|6414.7|6411.9|6418.7|6415.9|6419|6416.2|6414.7|6411.9|110
1618385060000|2021-04-14 07:24:20|6419|6416.2|6417.7|6414.9|6419|6416.2|6417|6414.2|26
1618385070000|2021-04-14 07:24:30|6418|6415.2|6418|6415.2|6418|6415.2|6418|6415.2|1
1618385080000|2021-04-14 07:24:40|6417.7|6414.9|6417.7|6414.9|6417.7|6414.9|6417|6414.2|79
1618385090000|2021-04-14 07:24:50|6417|6414.2|6414|6411.2|6417|6414.2|6414|6411.2|64
1618385100000|2021-04-14 07:25:00|6414.5|6411.7|6414.7|6411.9|6414.7|6411.9|6413|6410.2|36
1618385110000|2021-04-14 07:25:10|6414.5|6411.7|6415|6412.2|6415|6412.2|6414.5|6411.7|5
1618385120000|2021-04-14 07:25:20|6415.7|6412.9|6413|6410.2|6415.7|6412.9|6413|6410.2|38
1618385130000|2021-04-14 07:25:30|6413.9|6411.1|6415|6412.2|6415.5|6412.7|6413.9|6411.1|107
1618385140000|2021-04-14 07:25:40|6414.7|6411.9|6414|6411.2|6414.7|6411.9|6414|6411.2|9
1618385150000|2021-04-14 07:25:50|6413.5|6410.7|6412|6409.2|6413.7|6410.9|6412|6409.2|67
1618385160000|2021-04-14 07:26:00|6412.2|6409.4|6411.5|6408.7|6412.2|6409.4|6411|6408.2|136
1618385170000|2021-04-14 07:26:10|6411.7|6408.9|6412|6409.2|6412.5|6409.7|6410.5|6407.7|58
1618385180000|2021-04-14 07:26:20|6413|6410.2|6413|6410.2|6413.2|6410.4|6412.5|6409.7|36
1618385190000|2021-04-14 07:26:30|6412.7|6409.9|6413.5|6410.7|6414|6411.2|6412.7|6409.9|11
1618385200000|2021-04-14 07:26:40|6413|6410.2|6412|6409.2|6413|6410.2|6412|6409.2|28
1618385210000|2021-04-14 07:26:50|6412.7|6409.9|6412.7|6409.9|6412.7|6409.9|6412.7|6409.9|12
1618385220000|2021-04-14 07:27:00|6412.5|6409.7|6412|6409.2|6414|6411.2|6412|6409.2|147
1618385230000|2021-04-14 07:27:10|6412.5|6409.7|6412.7|6409.9|6412.7|6409.9|6412.5|6409.7|15
1618385240000|2021-04-14 07:27:20|6412.5|6409.7|6410.7|6407.9|6412.5|6409.7|6410.7|6407.9|160
1618385250000|2021-04-14 07:27:30|6411|6408.2|6411.7|6408.9|6411.7|6408.9|6411|6408.2|29
1618385260000|2021-04-14 07:27:40|6411.5|6408.7|6411|6408.2|6412|6409.2|6411|6408.2|17
1618385270000|2021-04-14 07:27:50|6411.7|6408.9|6412|6409.2|6412|6409.2|6411|6408.2|12
1618385280000|2021-04-14 07:28:00|6411.7|6408.9|6411.5|6408.7|6411.7|6408.9|6411.5|6408.7|23
1618385290000|2021-04-14 07:28:10|6409|6406.2|6408.2|6405.4|6409|6406.2|6408|6405.2|144
1618385300000|2021-04-14 07:28:20|6408|6405.2|6407.7|6404.9|6409|6406.2|6406.2|6403.4|187
1618385310000|2021-04-14 07:28:30|6408|6405.2|6409.5|6406.7|6409.7|6406.9|6408|6405.2|25
1618385320000|2021-04-14 07:28:40|6409|6406.2|6408.5|6405.7|6409|6406.2|6408.5|6405.7|20
1618385330000|2021-04-14 07:28:50|6408|6405.2|6409.5|6406.7|6409.5|6406.7|6407.5|6404.7|21
1618385340000|2021-04-14 07:29:00|6409.7|6406.9|6412|6409.2|6412|6409.2|6409.7|6406.9|87
1618385350000|2021-04-14 07:29:10|6411.7|6408.9|6413.7|6410.9|6413.7|6410.9|6411.7|6408.9|34
1618385360000|2021-04-14 07:29:20|6413|6410.2|6411.5|6408.7|6413|6410.2|6411.5|6408.7|10
1618385370000|2021-04-14 07:29:30|6412|6409.2|6412|6409.2|6412|6409.2|6411.7|6408.9|4
1618385380000|2021-04-14 07:29:40|6412.5|6409.7|6413.5|6410.7|6413.7|6410.9|6412.5|6409.7|18
1618385390000|2021-04-14 07:29:50|6413.7|6410.9|6414.2|6411.4|6414.7|6411.9|6413.5|6410.7|15
1618385400000|2021-04-14 07:30:00|6414|6411.2|6413.5|6410.7|6414|6411.2|6413|6410.2|91
1618385410000|2021-04-14 07:30:10|6413.7|6410.9|6413|6410.2|6414.5|6411.7|6412.5|6409.7|9
1618385420000|2021-04-14 07:30:20|6413.2|6410.4|6413.7|6410.9|6413.7|6410.9|6413.2|6410.4|2
1618385430000|2021-04-14 07:30:30|6413|6410.2|6413.5|6410.7|6413.7|6410.9|6413|6410.2|9
1618385440000|2021-04-14 07:30:40|6413|6410.2|6413.5|6410.7|6413.7|6410.9|6413|6410.2|13
1618385450000|2021-04-14 07:30:50|6414|6411.2|6414.5|6411.7|6414.7|6411.9|6414|6411.2|10
1618385460000|2021-04-14 07:31:00|6414.7|6411.9|6414.7|6411.9|6414.7|6411.9|6414.7|6411.9|1
1618385470000|2021-04-14 07:31:10|6414|6411.2|6416.7|6413.9|6417|6414.2|6414|6411.2|206
1618385480000|2021-04-14 07:31:20|6417|6414.2|6416.5|6413.7|6417.5|6414.7|6415.7|6412.9|672
1618385490000|2021-04-14 07:31:30|6417.5|6414.7|6418.2|6415.4|6418.2|6415.4|6417.5|6414.7|33
1618385500000|2021-04-14 07:31:40|6418|6415.2|6418.2|6415.4|6418.2|6415.4|6417.5|6414.7|2
1618385510000|2021-04-14 07:31:50|6418.5|6415.7|6418.9|6416.1|6420.2|6417.4|6418.5|6415.7|128
1618385520000|2021-04-14 07:32:00|6418.7|6415.9|6418.7|6415.9|6418.9|6416.1|6418.7|6415.9|14
1618385530000|2021-04-14 07:32:10|6418.5|6415.7|6421.2|6418.4|6421.2|6418.4|6418.5|6415.7|14
1618385540000|2021-04-14 07:32:20|6421|6418.2|6421.5|6418.7|6421.5|6418.7|6420.5|6417.7|85
1618385550000|2021-04-14 07:32:30|6421.2|6418.4|6421.2|6418.4|6422|6419.2|6421.2|6418.4|10
1618385560000|2021-04-14 07:32:40|6420.5|6417.7|6420.2|6417.4|6420.7|6417.9|6420.2|6417.4|3
1618385570000|2021-04-14 07:32:50|6420.5|6417.7|6420.7|6417.9|6421|6418.2|6420.5|6417.7|5
1618385580000|2021-04-14 07:33:00|6420.2|6417.4|6419|6416.2|6420.2|6417.4|6419|6416.2|19
1618385590000|2021-04-14 07:33:10|6418.7|6415.9|6422|6419.2|6422.2|6419.4|6418.7|6415.9|36
1618385600000|2021-04-14 07:33:20|6422.2|6419.4|6422.5|6419.7|6422.7|6419.9|6422.2|6419.4|8
1618385610000|2021-04-14 07:33:30|6422.2|6419.4|6422.2|6419.4|6422.2|6419.4|6422.2|6419.4|6
1618385620000|2021-04-14 07:33:40|6423.9|6421.1|6424.9|6422.1|6424.9|6422.1|6423.9|6421.1|92
1618385630000|2021-04-14 07:33:50|6425.2|6422.4|6424.4|6421.6|6425.7|6422.9|6424.4|6421.6|22
1618385640000|2021-04-14 07:34:00|6424.2|6421.4|6425.2|6422.4|6425.2|6422.4|6424.2|6421.4|36
1618385650000|2021-04-14 07:34:10|6424.7|6421.9|6424.9|6422.1|6424.9|6422.1|6424.2|6421.4|16
1618385660000|2021-04-14 07:34:20|6425.2|6422.4|6425.4|6422.6|6426.2|6423.4|6425.2|6422.4|18
1618385670000|2021-04-14 07:34:30|6425.2|6422.4|6424.4|6421.6|6425.2|6422.4|6424.4|6421.6|7
1618385680000|2021-04-14 07:34:40|6424.9|6422.1|6425.5|6422.7|6425.9|6423.1|6424.7|6421.9|6
1618385690000|2021-04-14 07:34:50|6425.4|6422.6|6426.9|6424.1|6426.9|6424.1|6425.2|6422.4|6
1618385700000|2021-04-14 07:35:00|6426.7|6423.9|6426.7|6423.9|6427.9|6425.1|6426.2|6423.4|27
1618385710000|2021-04-14 07:35:10|6427.2|6424.4|6427.2|6424.4|6427.9|6425.1|6427.2|6424.4|12
1618385720000|2021-04-14 07:35:20|6426.2|6423.4|6426.7|6423.9|6426.7|6423.9|6426.2|6423.4|14
1618385730000|2021-04-14 07:35:30|6426.5|6423.7|6426.7|6423.9|6426.9|6424.1|6424.2|6421.4|41
1618385740000|2021-04-14 07:35:40|||||||||1
1618385750000|2021-04-14 07:35:50|6426.5|6423.7|6425.4|6422.6|6426.5|6423.7|6425.2|6422.4|24
1618385760000|2021-04-14 07:36:00|6425.9|6423.1|6425.2|6422.4|6425.9|6423.1|6425.2|6422.4|14
1618385770000|2021-04-14 07:36:10|6424.9|6422.1|6425.7|6422.9|6426.2|6423.4|6424.4|6421.6|22
1618385780000|2021-04-14 07:36:20|6425.9|6423.1|6425.4|6422.6|6425.9|6423.1|6425.4|6422.6|4
1618385790000|2021-04-14 07:36:30|6425.7|6422.9|6424.7|6421.9|6425.7|6422.9|6424.2|6421.4|45
1618385800000|2021-04-14 07:36:40|6424.2|6421.4|6424|6421.2|6424.2|6421.4|6424|6421.2|44
1618385810000|2021-04-14 07:36:50|6423.5|6420.7|6424.2|6421.4|6424.2|6421.4|6423.5|6420.7|1
1618385820000|2021-04-14 07:37:00|6424.5|6421.7|6424.2|6421.4|6424.7|6421.9|6424|6421.2|13
1618385830000|2021-04-14 07:37:10|6424.7|6421.9|6424.4|6421.6|6424.7|6421.9|6424.2|6421.4|0
1618385840000|2021-04-14 07:37:20|6424.2|6421.4|6424.2|6421.4|6424.2|6421.4|6424.2|6421.4|1
1618385860000|2021-04-14 07:37:40|6423.4|6420.6|6423.4|6420.6|6423.9|6421.1|6423.4|6420.6|22
1618385870000|2021-04-14 07:37:50|6423.7|6420.9|6424.2|6421.4|6424.2|6421.4|6423.4|6420.6|2
1618385880000|2021-04-14 07:38:00|6424.4|6421.6|6424.7|6421.9|6424.7|6421.9|6423.7|6420.9|113
1618385890000|2021-04-14 07:38:10|6425.2|6422.4|6426.4|6423.6|6426.4|6423.6|6425.2|6422.4|44
1618385900000|2021-04-14 07:38:20|||||||||40
1618385910000|2021-04-14 07:38:30|6426.2|6423.4|6425.2|6422.4|6426.4|6423.6|6424.4|6421.6|137
1618385920000|2021-04-14 07:38:40|6424.7|6421.9|6423.7|6420.9|6424.7|6421.9|6423.7|6420.9|5
1618385930000|2021-04-14 07:38:50|6424.2|6421.4|6424.2|6421.4|6424.2|6421.4|6424.2|6421.4|0
1618385940000|2021-04-14 07:39:00|6423.9|6421.1|6424.2|6421.4|6424.2|6421.4|6423.4|6420.6|14
1618385950000|2021-04-14 07:39:10|6423.7|6420.9|6424.7|6421.9|6424.9|6422.1|6423.7|6420.9|30
1618385960000|2021-04-14 07:39:20|||||||||23
1618385970000|2021-04-14 07:39:30|6424.9|6422.1|6424.9|6422.1|6425.7|6422.9|6424.7|6421.9|13
1618385980000|2021-04-14 07:39:40|6425.2|6422.4|6424.7|6421.9|6425.2|6422.4|6424.7|6421.9|19
1618385990000|2021-04-14 07:39:50|6424.9|6422.1|6425.4|6422.6|6425.4|6422.6|6424.9|6422.1|3
1618386000000|2021-04-14 07:40:00|6425.7|6422.9|6424.2|6421.4|6426.2|6423.4|6423.2|6420.4|606
1618386010000|2021-04-14 07:40:10|||||||||58
1618386020000|2021-04-14 07:40:20|6424.4|6421.6|6425.7|6422.9|6426.2|6423.4|6424.2|6421.4|179
1618386030000|2021-04-14 07:40:30|6426.2|6423.4|6428.4|6425.6|6428.7|6425.9|6426.2|6423.4|65
1618386040000|2021-04-14 07:40:40|6427.9|6425.1|6428.2|6425.4|6428.7|6425.9|6427.2|6424.4|16
1618386050000|2021-04-14 07:40:50|6428.4|6425.6|6428.4|6425.6|6428.4|6425.6|6428.2|6425.4|7
1618386060000|2021-04-14 07:41:00|6428.7|6425.9|6429.2|6426.4|6429.4|6426.6|6428.2|6425.4|77
1618386070000|2021-04-14 07:41:10|6428.9|6426.1|6427.4|6424.6|6428.9|6426.1|6427.2|6424.4|274
1618386080000|2021-04-14 07:41:20|6428.2|6425.4|6430.7|6427.9|6430.9|6428.1|6427.9|6425.1|118
1618386090000|2021-04-14 07:41:30|6429.7|6426.9|6429.7|6426.9|6430.7|6427.9|6429.7|6426.9|22
1618386100000|2021-04-14 07:41:40|6429.4|6426.6|6428.9|6426.1|6429.7|6426.9|6428.9|6426.1|139
1618386110000|2021-04-14 07:41:50|6429.4|6426.6|6429.9|6427.1|6429.9|6427.1|6429.2|6426.4|40
1618386120000|2021-04-14 07:42:00|6430.2|6427.4|6430.4|6427.6|6430.4|6427.6|6428.9|6426.1|132
1618386130000|2021-04-14 07:42:10|6429.9|6427.1|6428.2|6425.4|6430.4|6427.6|6427.9|6425.1|31
1618386140000|2021-04-14 07:42:20|6428.9|6426.1|6428.4|6425.6|6428.9|6426.1|6427.9|6425.1|5
1618386150000|2021-04-14 07:42:30|6428.7|6425.9|6428.7|6425.9|6428.7|6425.9|6428.4|6425.6|1
1618386160000|2021-04-14 07:42:40|6428.4|6425.6|6428.7|6425.9|6428.7|6425.9|6426.9|6424.1|27
1618386170000|2021-04-14 07:42:50|6428.4|6425.6|6427.7|6424.9|6428.4|6425.6|6427.7|6424.9|13
1618386180000|2021-04-14 07:43:00|6426.9|6424.1|6429.7|6426.9|6429.7|6426.9|6426.9|6424.1|25
1618386190000|2021-04-14 07:43:10|6428.9|6426.1|6429.7|6426.9|6429.7|6426.9|6428.9|6426.1|5
1618386200000|2021-04-14 07:43:20|6429.9|6427.1|6429.7|6426.9|6430.2|6427.4|6429.7|6426.9|14
1618386220000|2021-04-14 07:43:40|6429.4|6426.6|6429.7|6426.9|6429.7|6426.9|6428.9|6426.1|3
1618386230000|2021-04-14 07:43:50|6429.9|6427.1|6430.2|6427.4|6430.7|6427.9|6429.7|6426.9|18
1618386240000|2021-04-14 07:44:00|6429.9|6427.1|6428.9|6426.1|6429.9|6427.1|6428.9|6426.1|17
1618386250000|2021-04-14 07:44:10|6428.7|6425.9|6427.4|6424.6|6428.7|6425.9|6426.9|6424.1|35
1618386260000|2021-04-14 07:44:20|6427.7|6424.9|6428.4|6425.6|6428.7|6425.9|6427.7|6424.9|14
1618386270000|2021-04-14 07:44:30|6428.7|6425.9|6427.2|6424.4|6428.7|6425.9|6426.7|6423.9|177
1618386280000|2021-04-14 07:44:40|6426.9|6424.1|6425.7|6422.9|6426.9|6424.1|6425.7|6422.9|12
1618386290000|2021-04-14 07:44:50|6424.9|6422.1|6424.7|6421.9|6424.9|6422.1|6423.4|6420.6|99
1618386300000|2021-04-14 07:45:00|6424.4|6421.6|6423.7|6420.9|6424.7|6421.9|6422.2|6419.4|120
1618386310000|2021-04-14 07:45:10|6424.2|6421.4|6423.7|6420.9|6424.2|6421.4|6423.4|6420.6|25
1618386320000|2021-04-14 07:45:20|6423.9|6421.1|6424.7|6421.9|6424.7|6421.9|6423.9|6421.1|14
1618386330000|2021-04-14 07:45:30|6423.9|6421.1|6422.2|6419.4|6423.9|6421.1|6421.4|6418.6|69
1618386340000|2021-04-14 07:45:40|6421.9|6419.1|6423.4|6420.6|6423.4|6420.6|6421.7|6418.9|31
1618386350000|2021-04-14 07:45:50|6423.7|6420.9|6424.4|6421.6|6424.4|6421.6|6423.7|6420.9|12
1618386360000|2021-04-14 07:46:00|6424.2|6421.4|6424.7|6421.9|6424.7|6421.9|6424.2|6421.4|9
1618386370000|2021-04-14 07:46:10|||||||||1
1618386390000|2021-04-14 07:46:30|6425.9|6423.1|6424.9|6422.1|6426.2|6423.4|6424.9|6422.1|43
1618386400000|2021-04-14 07:46:40|6425.2|6422.4|6423.4|6420.6|6425.4|6422.6|6423.2|6420.4|30
1618386410000|2021-04-14 07:46:50|6423.9|6421.1|6422.9|6420.1|6423.9|6421.1|6422.9|6420.1|4
1618386420000|2021-04-14 07:47:00|||||||||2
1618386430000|2021-04-14 07:47:10|6423.2|6420.4|6422.7|6419.9|6423.4|6420.6|6422.7|6419.9|5
1618386440000|2021-04-14 07:47:20|6422.9|6420.1|6423.9|6421.1|6423.9|6421.1|6422.9|6420.1|8
1618386450000|2021-04-14 07:47:30|6423.7|6420.9|6423.9|6421.1|6423.9|6421.1|6423.2|6420.4|20
1618386460000|2021-04-14 07:47:40|6423.4|6420.6|6422.7|6419.9|6423.4|6420.6|6422.7|6419.9|13
1618386470000|2021-04-14 07:47:50|6422.4|6419.6|6422.2|6419.4|6422.4|6419.6|6422.2|6419.4|17
1618386480000|2021-04-14 07:48:00|6422.4|6419.6|6422.7|6419.9|6422.7|6419.9|6422.4|6419.6|1
1618386490000|2021-04-14 07:48:10|6423.4|6420.6|6424.9|6422.1|6425.2|6422.4|6423.4|6420.6|37
1618386500000|2021-04-14 07:48:20|6425.2|6422.4|6424.7|6421.9|6425.2|6422.4|6424.7|6421.9|14
1618386510000|2021-04-14 07:48:30|6424.9|6422.1|6424.4|6421.6|6425.2|6422.4|6424.2|6421.4|35
1618386520000|2021-04-14 07:48:40|6424.7|6421.9|6424.9|6422.1|6424.9|6422.1|6424.7|6421.9|0
1618386530000|2021-04-14 07:48:50|6425.2|6422.4|6424.2|6421.4|6425.2|6422.4|6424.2|6421.4|7
1618386540000|2021-04-14 07:49:00|6423.9|6421.1|6422.2|6419.4|6423.9|6421.1|6421.4|6418.6|65
1618386550000|2021-04-14 07:49:10|6422.9|6420.1|6421.7|6418.9|6422.9|6420.1|6421.7|6418.9|14
1618386560000|2021-04-14 07:49:20|6421.2|6418.4|6418.2|6415.4|6421.2|6418.4|6418.2|6415.4|35
1618386570000|2021-04-14 07:49:30|6416.7|6413.9|6418.9|6416.1|6419.4|6416.6|6416.7|6413.9|82
1618386580000|2021-04-14 07:49:40|6419.2|6416.4|6421.4|6418.6|6422.7|6419.9|6419.2|6416.4|249
1618386590000|2021-04-14 07:49:50|6420.9|6418.1|6419.2|6416.4|6420.9|6418.1|6418.7|6415.9|18
1618386600000|2021-04-14 07:50:00|6419.4|6416.6|6419.4|6416.6|6419.4|6416.6|6419.4|6416.6|0
1618386610000|2021-04-14 07:50:10|6420.4|6417.6|6423.2|6420.4|6423.2|6420.4|6420.4|6417.6|41
1618386620000|2021-04-14 07:50:20|6422.7|6419.9|6423.7|6420.9|6423.9|6421.1|6422.2|6419.4|13
1618386630000|2021-04-14 07:50:30|6423.4|6420.6|6423.4|6420.6|6423.7|6420.9|6422.7|6419.9|7
1618386640000|2021-04-14 07:50:40|6423.7|6420.9|6425.4|6422.6|6425.7|6422.9|6423.2|6420.4|246
1618386650000|2021-04-14 07:50:50|6424.7|6421.9|6425.7|6422.9|6425.7|6422.9|6423.9|6421.1|83
1618386660000|2021-04-14 07:51:00|6425.9|6423.1|6427.7|6424.9|6427.7|6424.9|6425.9|6423.1|42
1618386670000|2021-04-14 07:51:10|6427.4|6424.6|6425.4|6422.6|6427.4|6424.6|6425.4|6422.6|209
1618386680000|2021-04-14 07:51:20|6424.9|6422.1|6423.9|6421.1|6424.9|6422.1|6423.9|6421.1|33
1618386690000|2021-04-14 07:51:30|6423.7|6420.9|6424.7|6421.9|6424.9|6422.1|6423.4|6420.6|56
1618386700000|2021-04-14 07:51:40|6423.9|6421.1|6424.7|6421.9|6424.7|6421.9|6423.9|6421.1|3
1618386710000|2021-04-14 07:51:50|6424.9|6422.1|6425.9|6423.1|6425.9|6423.1|6424.9|6422.1|2
1618386720000|2021-04-14 07:52:00|6425.7|6422.9|6426.4|6423.6|6426.4|6423.6|6424.9|6422.1|33
1618386730000|2021-04-14 07:52:10|6425.7|6422.9|6425.4|6422.6|6426.7|6423.9|6425.4|6422.6|19
1618386740000|2021-04-14 07:52:20|6424.9|6422.1|6423.7|6420.9|6424.9|6422.1|6423.4|6420.6|13
1618386750000|2021-04-14 07:52:30|6423.4|6420.6|6422.4|6419.6|6423.4|6420.6|6421.9|6419.1|20
1618386760000|2021-04-14 07:52:40|6422.7|6419.9|6421.9|6419.1|6422.7|6419.9|6421.9|6419.1|9
1618386770000|2021-04-14 07:52:50|6421.7|6418.9|6420.7|6417.9|6421.7|6418.9|6420.4|6417.6|19
1618386780000|2021-04-14 07:53:00|6420.4|6417.6|6420.4|6417.6|6420.9|6418.1|6419.9|6417.1|36
1618386790000|2021-04-14 07:53:10|6418.9|6416.1|6417.7|6414.9|6418.9|6416.1|6416.9|6414.1|92
1618386800000|2021-04-14 07:53:20|6417.4|6414.6|6417.7|6414.9|6417.7|6414.9|6416.9|6414.1|15
1618386820000|2021-04-14 07:53:40|6418.9|6416.1|6417.7|6414.9|6418.9|6416.1|6417.7|6414.9|5
1618386830000|2021-04-14 07:53:50|6418.2|6415.4|6420.7|6417.9|6420.7|6417.9|6417.7|6414.9|92
1618386840000|2021-04-14 07:54:00|6420.9|6418.1|6420.4|6417.6|6421.2|6418.4|6420.2|6417.4|12
1618386850000|2021-04-14 07:54:10|6420.7|6417.9|6421.7|6418.9|6422.2|6419.4|6420.7|6417.9|141
1618386860000|2021-04-14 07:54:20|6421.9|6419.1|6422.9|6420.1|6423.2|6420.4|6421.7|6418.9|299
1618386870000|2021-04-14 07:54:30|6422.7|6419.9|6422.4|6419.6|6422.7|6419.9|6422.4|6419.6|4
1618386880000|2021-04-14 07:54:40|6421.7|6418.9|6421.7|6418.9|6421.7|6418.9|6421.7|6418.9|141
1618386890000|2021-04-14 07:54:50|||||||||1
1618386900000|2021-04-14 07:55:00|6422.4|6419.6|6422.7|6419.9|6422.7|6419.9|6422.4|6419.6|16
1618386910000|2021-04-14 07:55:10|6423.7|6420.9|6424.2|6421.4|6424.4|6421.6|6423.4|6420.6|31
1618386920000|2021-04-14 07:55:20|6423.9|6421.1|6422.2|6419.4|6423.9|6421.1|6422.2|6419.4|45
1618386930000|2021-04-14 07:55:30|6422.7|6419.9|6422.4|6419.6|6423.2|6420.4|6422.4|6419.6|6
1618386940000|2021-04-14 07:55:40|6422.7|6419.9|6423.2|6420.4|6423.2|6420.4|6422.7|6419.9|4
1618386950000|2021-04-14 07:55:50|6423.4|6420.6|6424.2|6421.4|6424.2|6421.4|6423.4|6420.6|0
1618386960000|2021-04-14 07:56:00|6424.4|6421.6|6425.2|6422.4|6425.2|6422.4|6424.4|6421.6|1
1618386970000|2021-04-14 07:56:10|6425|6421|6421.9|6419.1|6425|6421.6|6421.7|6418.9|205
1618386980000|2021-04-14 07:56:20|6422.7|6419.9|6422.7|6419.9|6422.7|6419.9|6422.7|6419.9|2
1618386990000|2021-04-14 07:56:30|||||||||6
1618387000000|2021-04-14 07:56:40|6422.2|6419.4|6422.7|6419.9|6422.7|6419.9|6422.2|6419.4|10
1618387020000|2021-04-14 07:57:00|6422.4|6419.6|6422.7|6419.9|6422.7|6419.9|6421.9|6419.1|6
1618387030000|2021-04-14 07:57:10|6421.9|6419.1|6421.4|6418.6|6422.4|6419.6|6421.4|6418.6|39
1618387040000|2021-04-14 07:57:20|6420.9|6418.1|6421.4|6418.6|6421.4|6418.6|6420.4|6417.6|3
1618387050000|2021-04-14 07:57:30|6421.2|6418.4|6421.7|6418.9|6421.7|6418.9|6420.9|6418.1|12
1618387060000|2021-04-14 07:57:40|6420.9|6418.1|6420.9|6418.1|6421.4|6418.6|6420.9|6418.1|24
1618387080000|2021-04-14 07:58:00|6420.4|6417.6|6418.7|6415.9|6420.4|6417.6|6418.7|6415.9|100
1618387090000|2021-04-14 07:58:10|6418.9|6416.1|6420.7|6417.9|6420.7|6417.9|6418.9|6416.1|59
1618387100000|2021-04-14 07:58:20|6420.4|6417.6|6419.7|6416.9|6420.4|6417.6|6419.7|6416.9|8
1618387110000|2021-04-14 07:58:30|6419.4|6416.6|6418.7|6415.9|6419.4|6416.6|6418.7|6415.9|4
1618387120000|2021-04-14 07:58:40|6418.9|6416.1|6418.9|6416.1|6419.2|6416.4|6418.9|6416.1|4
1618387130000|2021-04-14 07:58:50|6419.1|6416.3|6419.4|6416.6|6419.4|6416.6|6418.7|6415.9|3
1618387140000|2021-04-14 07:59:00|6419.9|6417.1|6420.4|6417.6|6420.7|6417.9|6419.9|6417.1|1
1618387150000|2021-04-14 07:59:10|6419.9|6417.1|6420.2|6417.4|6420.2|6417.4|6419.9|6417.1|0
1618387160000|2021-04-14 07:59:20|6419.7|6416.9|6418.4|6415.6|6419.7|6416.9|6418.4|6415.6|13
1618387170000|2021-04-14 07:59:30|6418.7|6415.9|6417.7|6414.9|6418.7|6415.9|6417.2|6414.4|5
1618387180000|2021-04-14 07:59:40|6418.2|6415.4|6418.4|6415.6|6418.4|6415.6|6417.7|6414.9|5
1618387190000|2021-04-14 07:59:50|6418.2|6415.4|6417.9|6415.1|6418.7|6415.9|6417.7|6414.9|3
1618387200000|2021-04-14 08:00:00|6418.7|6415.9|6420.7|6417.9|6420.7|6417.9|6417.7|6414.9|53
1618387210000|2021-04-14 08:00:10|6421.7|6418.9|6424.4|6421.6|6424.4|6421.6|6421.7|6418.9|86
1618387220000|2021-04-14 08:00:20|6425.2|6422.4|6426.2|6423.4|6426.7|6423.9|6424.9|6422.1|177
1618387230000|2021-04-14 08:00:30|6426.4|6423.6|6427.7|6424.9|6428.4|6425.6|6425.9|6423.1|140
1618387240000|2021-04-14 08:00:40|6427.9|6425.1|6425.4|6422.6|6427.9|6425.1|6425.4|6422.6|36
1618387250000|2021-04-14 08:00:50|6425.1|6422.3|6425.1|6422.3|6425.1|6422.3|6425.1|6422.3|13
1618387260000|2021-04-14 08:01:00|6424.9|6422.1|6424.9|6422.1|6424.9|6422.1|6424.1|6421.3|15
1618387270000|2021-04-14 08:01:10|6425.1|6422.3|6425.1|6422.3|6426.1|6423.3|6425.1|6422.3|4
1618387280000|2021-04-14 08:01:20|||||||||9
1618387290000|2021-04-14 08:01:30|6425.6|6422.8|6426.1|6423.3|6426.4|6423.6|6423.6|6420.8|150
1618387300000|2021-04-14 08:01:40|6425.9|6423.1|6425.9|6423.1|6425.9|6423.1|6425.9|6423.1|1
1618387310000|2021-04-14 08:01:50|6426.1|6423.3|6427.4|6424.6|6427.4|6424.6|6425.9|6423.1|12
1618387320000|2021-04-14 08:02:00|6427.6|6424.8|6429.1|6426.3|6429.9|6427.1|6427.4|6424.6|59
1618387330000|2021-04-14 08:02:10|6428.9|6426.1|6429.4|6426.6|6429.4|6426.6|6428.1|6425.3|23
1618387340000|2021-04-14 08:02:20|6429.1|6426.3|6429.1|6426.3|6429.4|6426.6|6429.1|6426.3|47
1618387350000|2021-04-14 08:02:30|6429.4|6426.6|6429.4|6426.6|6429.4|6426.6|6429.4|6426.6|6
1618387360000|2021-04-14 08:02:40|6429.6|6426.8|6428.9|6426.1|6429.9|6427.1|6428.9|6426.1|24
1618387370000|2021-04-14 08:02:50|6429.1|6426.3|6429.6|6426.8|6429.6|6426.8|6428.6|6425.8|19
1618387380000|2021-04-14 08:03:00|6430.1|6427.3|6430.1|6427.3|6430.1|6427.3|6429.6|6426.8|68
1618387390000|2021-04-14 08:03:10|6431.4|6428.6|6431.4|6428.6|6432.4|6429.6|6431.1|6428.3|67
1618387400000|2021-04-14 08:03:20|6431.9|6429.1|6431.1|6428.3|6432.9|6430.1|6431.1|6428.3|15
1618387410000|2021-04-14 08:03:30|6431.4|6428.6|6431.6|6428.8|6431.6|6428.8|6431.4|6428.6|11
1618387420000|2021-04-14 08:03:40|6431.1|6428.3|6427.1|6424.3|6432.1|6429.3|6427.1|6424.3|64
1618387430000|2021-04-14 08:03:50|6427.6|6424.8|6428.1|6425.3|6428.9|6426.1|6427.6|6424.8|20
1618387440000|2021-04-14 08:04:00|6427.9|6425.1|6429.1|6426.3|6429.9|6427.1|6427.9|6425.1|37
1618387450000|2021-04-14 08:04:10|6428.9|6426.1|6429.1|6426.3|6429.9|6427.1|6428.9|6426.1|8
1618387460000|2021-04-14 08:04:20|6429.9|6427.1|6428.1|6425.3|6429.9|6427.1|6427.1|6424.3|58
1618387470000|2021-04-14 08:04:30|6427.9|6425.1|6427.1|6424.3|6428.1|6425.3|6427.1|6424.3|17
1618387480000|2021-04-14 08:04:40|6426.1|6423.3|6426.4|6423.6|6426.4|6423.6|6426.1|6423.3|6
1618387490000|2021-04-14 08:04:50|6427.1|6424.3|6426.6|6423.8|6427.1|6424.3|6426.6|6423.8|4
1618387500000|2021-04-14 08:05:00|6426.9|6424.1|6427.6|6424.8|6427.9|6425.1|6426.9|6424.1|3
1618387510000|2021-04-14 08:05:10|6427.4|6424.6|6427.4|6424.6|6427.9|6425.1|6427.1|6424.3|7
1618387520000|2021-04-14 08:05:20|6427.6|6424.8|6427.6|6424.8|6428.1|6425.3|6427.1|6424.3|15
1618387530000|2021-04-14 08:05:30|6427.9|6425.1|6427.1|6424.3|6428.1|6425.3|6427.1|6424.3|29
1618387540000|2021-04-14 08:05:40|6426.9|6424.1|6425.6|6422.8|6426.9|6424.1|6425.6|6422.8|26
1618387550000|2021-04-14 08:05:50|6426.1|6423.3|6427.1|6424.3|6427.1|6424.3|6426.1|6423.3|9
1618387560000|2021-04-14 08:06:00|6427.4|6424.6|6426.6|6423.8|6428.1|6425.3|6426.4|6423.6|6
1618387570000|2021-04-14 08:06:10|6427.1|6424.3|6426.9|6424.1|6427.1|6424.3|6426.4|6423.6|12
1618387580000|2021-04-14 08:06:20|6427.1|6424.3|6427.6|6424.8|6427.9|6425.1|6427.1|6424.3|22
1618387590000|2021-04-14 08:06:30|6427.9|6425.1|6427.6|6424.8|6427.9|6425.1|6427.6|6424.8|2
1618387600000|2021-04-14 08:06:40|6427.4|6424.6|6427.4|6424.6|6427.4|6424.6|6427.4|6424.6|19
1618387610000|2021-04-14 08:06:50|6426.9|6424.1|6426.9|6424.1|6426.9|6424.1|6426.6|6423.8|5
1618387620000|2021-04-14 08:07:00|6427.1|6424.3|6427.9|6425.1|6428.1|6425.3|6427.1|6424.3|37
1618387630000|2021-04-14 08:07:10|6427.6|6424.8|6431.1|6428.3|6431.6|6428.8|6427.6|6424.8|82
1618387640000|2021-04-14 08:07:20|6431.4|6428.6|6433.4|6430.6|6433.9|6431.1|6431.4|6428.6|68
1618387650000|2021-04-14 08:07:30|6433.1|6430.3|6431.1|6428.3|6433.1|6430.3|6431.1|6428.3|34
1618387660000|2021-04-14 08:07:40|6430.9|6428.1|6431.9|6429.1|6431.9|6429.1|6430.6|6427.8|27
1618387670000|2021-04-14 08:07:50|6432.1|6429.3|6433.1|6430.3|6433.1|6430.3|6432.1|6429.3|14
1618387680000|2021-04-14 08:08:00|6432.9|6430.1|6432.1|6429.3|6433.1|6430.3|6432.1|6429.3|14
1618387690000|2021-04-14 08:08:10|6432.7|6429.9|6433.1|6430.3|6433.1|6430.3|6432.7|6429.9|14
1618387700000|2021-04-14 08:08:20|6433.7|6430.9|6432.1|6429.3|6434.1|6431.3|6432.1|6429.3|20
1618387710000|2021-04-14 08:08:30|6432.6|6429.8|6432.4|6429.6|6432.9|6430.1|6431.6|6428.8|31
1618387720000|2021-04-14 08:08:40|6433.4|6430.6|6433.1|6430.3|6433.4|6430.6|6433.1|6430.3|45
1618387730000|2021-04-14 08:08:50|6432.9|6430.1|6432.1|6429.3|6432.9|6430.1|6432.1|6429.3|8
1618387740000|2021-04-14 08:09:00|6431.9|6429.1|6432.9|6430.1|6432.9|6430.1|6431.9|6429.1|2
1618387750000|2021-04-14 08:09:10|6433.9|6431.1|6434.9|6432.1|6434.9|6432.1|6433.9|6431.1|14
1618387760000|2021-04-14 08:09:20|6434.4|6431.6|6434.4|6431.6|6434.9|6432.1|6434.4|6431.6|7
1618387770000|2021-04-14 08:09:30|6434.6|6431.8|6433.6|6430.8|6434.6|6431.8|6433.4|6430.6|28
1618387780000|2021-04-14 08:09:40|6433.4|6430.6|6430.1|6427.3|6434.1|6431.3|6430.1|6427.3|113
1618387790000|2021-04-14 08:09:50|6430.7|6427.9|6431.1|6428.3|6431.1|6428.3|6430.4|6427.6|39
1618387800000|2021-04-14 08:10:00|6430.6|6427.8|6431.9|6429.1|6431.9|6429.1|6430.6|6427.8|2
1618387810000|2021-04-14 08:10:10|6431.6|6428.8|6432.1|6429.3|6432.6|6429.8|6431.4|6428.6|16
1618387820000|2021-04-14 08:10:20|6431.9|6429.1|6432.1|6429.3|6432.1|6429.3|6431.4|6428.6|12
1618387830000|2021-04-14 08:10:30|6432.4|6429.6|6433.6|6430.8|6433.9|6431.1|6432.4|6429.6|16
1618387840000|2021-04-14 08:10:40|6434.1|6431.3|6434.1|6431.3|6434.6|6431.8|6433.1|6430.3|82
1618387850000|2021-04-14 08:10:50|6434.9|6432.1|6434.1|6431.3|6434.9|6432.1|6434.1|6431.3|6
1618387860000|2021-04-14 08:11:00|6434.6|6431.8|6435.1|6432.3|6435.1|6432.3|6434.6|6431.8|9
1618387870000|2021-04-14 08:11:10|6434.9|6432.1|6438.6|6435.8|6438.9|6436.1|6434.9|6432.1|179
1618387880000|2021-04-14 08:11:20|6438.9|6436.1|6438.9|6436.1|6438.9|6436.1|6438.1|6435.3|7
1618387890000|2021-04-14 08:11:30|6438.4|6435.6|6438.1|6435.3|6438.9|6436.1|6437.9|6435.1|62
1618387900000|2021-04-14 08:11:40|6437.9|6435.1|6437.6|6434.8|6438.1|6435.3|6437.6|6434.8|6
1618387910000|2021-04-14 08:11:50|6437.9|6435.1|6438.9|6436.1|6438.9|6436.1|6437.9|6435.1|5
1618387920000|2021-04-14 08:12:00|6439.1|6436.3|6437.6|6434.8|6440.1|6437.3|6437.6|6434.8|115
1618387930000|2021-04-14 08:12:10|6437.9|6435.1|6437.4|6434.6|6438.1|6435.3|6437.1|6434.3|17
1618387940000|2021-04-14 08:12:20|6437.1|6434.3|6438.6|6435.8|6439.1|6436.3|6437.1|6434.3|16
1618387950000|2021-04-14 08:12:30|6438.4|6435.6|6437.9|6435.1|6438.9|6436.1|6437.1|6434.3|29
1618387960000|2021-04-14 08:12:40|6438.1|6435.3|6438.9|6436.1|6438.9|6436.1|6438.1|6435.3|1
1618387970000|2021-04-14 08:12:50|6439.9|6437.1|6439.1|6436.3|6439.9|6437.1|6439.1|6436.3|30
1618387980000|2021-04-14 08:13:00|6438.9|6436.1|6440.1|6437.3|6440.1|6437.3|6438.9|6436.1|45
1618387990000|2021-04-14 08:13:10|6439.9|6437.1|6440.1|6437.3|6440.1|6437.3|6439.4|6436.6|49
1618388000000|2021-04-14 08:13:20|6441.9|6439.1|6441.4|6438.6|6441.9|6439.1|6441.4|6438.6|50
1618388010000|2021-04-14 08:13:30|6441.1|6438.3|6438.1|6435.3|6441.1|6438.3|6438.1|6435.3|24
1618388020000|2021-04-14 08:13:40|6437.9|6435.1|6438.1|6435.3|6438.1|6435.3|6437.9|6435.1|5
1618388030000|2021-04-14 08:13:50|||||||||9
1618388040000|2021-04-14 08:14:00|6439.1|6436.3|6440.1|6437.3|6440.1|6437.3|6439.1|6436.3|23
1618388050000|2021-04-14 08:14:10|6439.6|6436.8|6438.1|6435.3|6439.6|6436.8|6438.1|6435.3|32
1618388060000|2021-04-14 08:14:20|6437.9|6435.1|6437.4|6434.6|6437.9|6435.1|6437.4|6434.6|17
1618388070000|2021-04-14 08:14:30|6437.1|6434.3|6435.6|6432.8|6437.1|6434.3|6434.9|6432.1|48
1618388080000|2021-04-14 08:14:40|6436.1|6433.3|6435.4|6432.6|6436.1|6433.3|6435.1|6432.3|16
1618388090000|2021-04-14 08:14:50|6435.9|6433.1|6436.9|6434.1|6437.1|6434.3|6435.9|6433.1|34
1618388100000|2021-04-14 08:15:00|6437.1|6434.3|6440.1|6437.3|6440.4|6437.6|6437.1|6434.3|82
1618388110000|2021-04-14 08:15:10|6440.4|6437.6|6440.1|6437.3|6440.4|6437.6|6439.6|6436.8|30
1618388120000|2021-04-14 08:15:20|6439.9|6437.1|6440.9|6438.1|6441.1|6438.3|6439.9|6437.1|20
1618388130000|2021-04-14 08:15:30|6441.1|6438.3|6440.1|6437.3|6441.1|6438.3|6440.1|6437.3|12
1618388140000|2021-04-14 08:15:40|6439.9|6437.1|6440.4|6437.6|6440.4|6437.6|6439.9|6437.1|5
1618388150000|2021-04-14 08:15:50|6440.9|6438.1|6440.1|6437.3|6440.9|6438.1|6439.6|6436.8|138
1618388160000|2021-04-14 08:16:00|6439.9|6437.1|6440.1|6437.3|6440.1|6437.3|6439.9|6437.1|2
1618388170000|2021-04-14 08:16:10|6439.9|6437.1|6441.4|6438.6|6441.4|6438.6|6439.6|6436.8|15
1618388180000|2021-04-14 08:16:20|6441.6|6438.8|6441.1|6438.3|6441.9|6439.1|6440.6|6437.8|18
1618388190000|2021-04-14 08:16:30|6440.9|6438.1|6440.6|6437.8|6441.1|6438.3|6440.1|6437.3|6
1618388200000|2021-04-14 08:16:40|6440.4|6437.6|6441.1|6438.3|6441.1|6438.3|6440.4|6437.6|3
1618388210000|2021-04-14 08:16:50|||||||||5
1618388220000|2021-04-14 08:17:00|6440.9|6438.1|6440.6|6437.8|6440.9|6438.1|6440.4|6437.6|12
1618388230000|2021-04-14 08:17:10|6440.1|6437.3|6439.1|6436.3|6441.1|6438.3|6438.9|6436.1|30
1618388240000|2021-04-14 08:17:20|6440.1|6437.3|6441.1|6438.3|6441.9|6439.1|6440.1|6437.3|227
1618388250000|2021-04-14 08:17:30|6441.4|6438.6|6441.4|6438.6|6441.4|6438.6|6441.4|6438.6|7
1618388260000|2021-04-14 08:17:40|6441.6|6438.8|6441.4|6438.6|6442.1|6439.3|6441.4|6438.6|15
1618388270000|2021-04-14 08:17:50|6441.1|6438.3|6442.1|6439.3|6442.1|6439.3|6441.1|6438.3|4
1618388290000|2021-04-14 08:18:10|6441.9|6439.1|6441.1|6438.3|6441.9|6439.1|6441.1|6438.3|3
1618388310000|2021-04-14 08:18:30|6440.9|6438.1|6440.6|6437.8|6440.9|6438.1|6438.9|6436.1|20
1618388320000|2021-04-14 08:18:40|6440.4|6437.6|6440.1|6437.3|6440.6|6437.8|6439.1|6436.3|107
1618388330000|2021-04-14 08:18:50|6439.6|6436.8|6438.4|6435.6|6440.1|6437.3|6438.4|6435.6|95
1618388340000|2021-04-14 08:19:00|6437.6|6434.8|6439.6|6436.8|6439.9|6437.1|6437.6|6434.8|33
1618388350000|2021-04-14 08:19:10|6439.4|6436.6|6439.1|6436.3|6439.4|6436.6|6438.4|6435.6|25
1618388360000|2021-04-14 08:19:20|6438.9|6436.1|6439.1|6436.3|6439.1|6436.3|6438.9|6436.1|18
1618388370000|2021-04-14 08:19:30|6438.9|6436.1|6436.1|6433.3|6438.9|6436.1|6436.1|6433.3|113
1618388380000|2021-04-14 08:19:40|6435.9|6433.1|6436.4|6433.6|6436.4|6433.6|6435.9|6433.1|40
1618388390000|2021-04-14 08:19:50|6436.1|6433.3|6434.9|6432.1|6436.1|6433.3|6434.9|6432.1|28
1618388400000|2021-04-14 08:20:00|6435.1|6432.3|6438.1|6435.3|6438.6|6435.8|6435.1|6432.3|65
1618388410000|2021-04-14 08:20:10|6437.6|6434.8|6437.1|6434.3|6438.1|6435.3|6436.9|6434.1|42
1618388420000|2021-04-14 08:20:20|6437.4|6434.6|6437.4|6434.6|6437.4|6434.6|6437.1|6434.3|31
1618388430000|2021-04-14 08:20:30|6437.1|6434.3|6436.4|6433.6|6437.1|6434.3|6435.4|6432.6|34
1618388440000|2021-04-14 08:20:40|6436.1|6433.3|6433.9|6431.1|6436.1|6433.3|6433.9|6431.1|65
1618388450000|2021-04-14 08:20:50|6434.4|6431.6|6434.4|6431.6|6434.4|6431.6|6434.4|6431.6|22
1618388460000|2021-04-14 08:21:00|6434.9|6432.1|6434.1|6431.3|6436.1|6433.3|6434.1|6431.3|20
1618388470000|2021-04-14 08:21:10|6434.9|6432.1|6436.1|6433.3|6436.1|6433.3|6434.9|6432.1|5
1618388480000|2021-04-14 08:21:20|6435.1|6432.3|6433.4|6430.6|6435.4|6432.6|6433.4|6430.6|24
1618388490000|2021-04-14 08:21:30|6432.9|6430.1|6433.1|6430.3|6433.1|6430.3|6432.4|6429.6|46
1618388500000|2021-04-14 08:21:40|6434.6|6431.8|6435.1|6432.3|6435.1|6432.3|6434.4|6431.6|19
1618388510000|2021-04-14 08:21:50|6434.6|6431.8|6434.9|6432.1|6435.1|6432.3|6434.4|6431.6|96
1618388520000|2021-04-14 08:22:00|6434.4|6431.6|6434.1|6431.3|6434.4|6431.6|6434.1|6431.3|9
1618388530000|2021-04-14 08:22:10|6434.9|6432.1|6436.1|6433.3|6436.1|6433.3|6434.9|6432.1|183
1618388540000|2021-04-14 08:22:20|6435.6|6432.8|6435.1|6432.3|6435.6|6432.8|6435.1|6432.3|5
1618388550000|2021-04-14 08:22:30|6434.6|6431.8|6432.1|6429.3|6434.6|6431.8|6431.9|6429.1|51
1618388560000|2021-04-14 08:22:40|6432.6|6429.8|6433.1|6430.3|6433.1|6430.3|6432.6|6429.8|9
1618388570000|2021-04-14 08:22:50|6433.6|6430.8|6433.9|6431.1|6434.1|6431.3|6433.6|6430.8|25
1618388580000|2021-04-14 08:23:00|6434.1|6431.3|6434.1|6431.3|6434.1|6431.3|6433.6|6430.8|2
1618388590000|2021-04-14 08:23:10|||||||||6
1618388600000|2021-04-14 08:23:20|6433.9|6431.1|6433.6|6430.8|6433.9|6431.1|6433.4|6430.6|9
1618388610000|2021-04-14 08:23:30|6434.1|6431.3|6433.4|6430.6|6434.1|6431.3|6433.4|6430.6|1
1618388620000|2021-04-14 08:23:40|6433.6|6430.8|6432.9|6430.1|6434.1|6431.3|6432.4|6429.6|27
1618388630000|2021-04-14 08:23:50|6432.4|6429.6|6429.4|6426.6|6432.4|6429.6|6429.4|6426.6|74
1618388640000|2021-04-14 08:24:00|6429.9|6427.1|6432.1|6429.3|6432.1|6429.3|6429.9|6427.1|32
1618388650000|2021-04-14 08:24:10|6431.9|6429.1|6432.4|6429.6|6432.6|6429.8|6431.4|6428.6|30
1618388660000|2021-04-14 08:24:20|6431.1|6428.3|6431.4|6428.6|6431.4|6428.6|6430.4|6427.6|130
1618388670000|2021-04-14 08:24:30|6430.9|6428.1|6427.9|6425.1|6430.9|6428.1|6427.4|6424.6|59
1618388680000|2021-04-14 08:24:40|6427.6|6424.8|6426.1|6423.3|6427.6|6424.8|6425.4|6422.6|133
1618388690000|2021-04-14 08:24:50|6426.4|6423.6|6427.1|6424.3|6427.1|6424.3|6426.4|6423.6|79
1618388700000|2021-04-14 08:25:00|6427.4|6424.6|6428.9|6426.1|6428.9|6426.1|6427.4|6424.6|57
1618388710000|2021-04-14 08:25:10|6429.1|6426.3|6429.4|6426.6|6430.1|6427.3|6429.1|6426.3|47
1618388720000|2021-04-14 08:25:20|6429.1|6426.3|6431.9|6429.1|6432.4|6429.6|6429.1|6426.3|147
1618388730000|2021-04-14 08:25:30|6431.6|6428.8|6431.9|6429.1|6431.9|6429.1|6431.4|6428.6|46
1618388740000|2021-04-14 08:25:40|6431.4|6428.6|6430.9|6428.1|6431.4|6428.6|6430.4|6427.6|74
1618388750000|2021-04-14 08:25:50|6430.4|6427.6|6429.1|6426.3|6430.6|6427.8|6428.9|6426.1|61
1618388760000|2021-04-14 08:26:00|6428.9|6426.1|6428.1|6425.3|6429.1|6426.3|6427.9|6425.1|81
1618388770000|2021-04-14 08:26:10|6427.9|6425.1|6429.1|6426.3|6429.1|6426.3|6427.9|6425.1|130
1618388780000|2021-04-14 08:26:20|6428.9|6426.1|6428.1|6425.3|6429.1|6426.3|6427.9|6425.1|64
1618388790000|2021-04-14 08:26:30|6427.9|6425.1|6427.4|6424.6|6427.9|6425.1|6427.4|6424.6|28
1618388800000|2021-04-14 08:26:40|6427.9|6425.1|6427.9|6425.1|6427.9|6425.1|6427.9|6425.1|44
1618388810000|2021-04-14 08:26:50|6428.1|6425.3|6428.6|6425.8|6429.4|6426.6|6428.1|6425.3|19
1618388820000|2021-04-14 08:27:00|6428.9|6426.1|6427.9|6425.1|6429.1|6426.3|6427.4|6424.6|25
1618388830000|2021-04-14 08:27:10|6428.1|6425.3|6429.4|6426.6|6429.9|6427.1|6427.1|6424.3|130
1618388840000|2021-04-14 08:27:20|6429.1|6426.3|6428.1|6425.3|6429.1|6426.3|6427.9|6425.1|65
1618388850000|2021-04-14 08:27:30|6428.4|6425.6|6430.4|6427.6|6431.1|6428.3|6428.1|6425.3|98
1618388860000|2021-04-14 08:27:40|6430.1|6427.3|6429.9|6427.1|6430.9|6428.1|6429.6|6426.8|7
1618388870000|2021-04-14 08:27:50|6430.1|6427.3|6430.6|6427.8|6430.6|6427.8|6429.1|6426.3|84
1618388880000|2021-04-14 08:28:00|6430.9|6428.1|6432.1|6429.3|6433.4|6430.6|6430.9|6428.1|29
1618388890000|2021-04-14 08:28:10|6431.9|6429.1|6429.9|6427.1|6432.1|6429.3|6429.9|6427.1|79
1618388900000|2021-04-14 08:28:20|6430.1|6427.3|6430.4|6427.6|6431.4|6428.6|6428.9|6426.1|167
1618388910000|2021-04-14 08:28:30|6430.1|6427.3|6428.6|6425.8|6430.4|6427.6|6427.6|6424.8|126
1618388920000|2021-04-14 08:28:40|6428.4|6425.6|6427.9|6425.1|6428.4|6425.6|6427.4|6424.6|70
1618388930000|2021-04-14 08:28:50|6427.4|6424.6|6425.4|6422.6|6427.4|6424.6|6424.4|6421.6|177
1618388940000|2021-04-14 08:29:00|6425.9|6423.1|6423.4|6420.6|6425.9|6423.1|6423.1|6420.3|297
1618388950000|2021-04-14 08:29:10|6422.9|6420.1|6421.6|6418.8|6423.9|6421.1|6421.1|6418.3|406
1618388960000|2021-04-14 08:29:20|6421.9|6419.1|6423.9|6421.1|6423.9|6421.1|6420.9|6418.1|318
1618388970000|2021-04-14 08:29:30|6424.1|6421.3|6422.1|6419.3|6424.6|6421.8|6422.1|6419.3|372
1618388980000|2021-04-14 08:29:40|6421.9|6419.1|6420.6|6417.8|6422.4|6419.6|6419.4|6416.6|370
1618388990000|2021-04-14 08:29:50|6420.4|6417.6|6420.1|6417.3|6421.4|6418.6|6419.4|6416.6|635
1618389000000|2021-04-14 08:30:00|6420.4|6417.6|6423.4|6420.6|6423.4|6420.6|6419.6|6416.8|390
1618389010000|2021-04-14 08:30:10|6424.1|6421.3|6426.1|6423.3|6426.4|6423.6|6423.9|6421.1|267
1618389020000|2021-04-14 08:30:20|6426.4|6423.6|6430.4|6427.6|6432.1|6429.3|6426.4|6423.6|272
1618389030000|2021-04-14 08:30:30|6430.1|6427.3|6433.1|6430.3|6433.4|6430.6|6429.6|6426.8|137
1618389040000|2021-04-14 08:30:40|6433.4|6430.6|6430.4|6427.6|6434.1|6431.3|6430.4|6427.6|646
1618389050000|2021-04-14 08:30:50|6430.1|6427.3|6432.4|6429.6|6434.1|6431.3|6430.1|6427.3|199
1618389060000|2021-04-14 08:31:00|6433.4|6430.6|6431.4|6428.6|6433.4|6430.6|6431.4|6428.6|123
1618389070000|2021-04-14 08:31:10|6431.1|6428.3|6432.4|6429.6|6433.4|6430.6|6430.9|6428.1|147
1618389080000|2021-04-14 08:31:20|6430.1|6427.3|6429.6|6426.8|6430.1|6427.3|6429.4|6426.6|60
1618389090000|2021-04-14 08:31:30|6430.1|6427.3|6430.4|6427.6|6430.9|6428.1|6430.1|6427.3|204
1618389100000|2021-04-14 08:31:40|6431.4|6428.6|6430.9|6428.1|6432.1|6429.3|6430.9|6428.1|186
1618389110000|2021-04-14 08:31:50|6431.9|6429.1|6430.6|6427.8|6431.9|6429.1|6430.6|6427.8|8
1618389120000|2021-04-14 08:32:00|6431.1|6428.3|6431.9|6429.1|6431.9|6429.1|6431.1|6428.3|41
1618389130000|2021-04-14 08:32:10|6432.4|6429.6|6431.6|6428.8|6432.6|6429.8|6431.6|6428.8|69
1618389140000|2021-04-14 08:32:20|6431.9|6429.1|6431.6|6428.8|6432.1|6429.3|6431.6|6428.8|34
1618389150000|2021-04-14 08:32:30|6431.4|6428.6|6428.9|6426.1|6431.4|6428.6|6428.9|6426.1|5
1618389160000|2021-04-14 08:32:40|6428.6|6425.8|6426.9|6424.1|6428.6|6425.8|6426.6|6423.8|22
1618389170000|2021-04-14 08:32:50|6427.1|6424.3|6426.4|6423.6|6428.4|6425.6|6426.4|6423.6|56
1618389180000|2021-04-14 08:33:00|6425.9|6423.1|6427.1|6424.3|6427.6|6424.8|6425.9|6423.1|17
1618389190000|2021-04-14 08:33:10|6426.6|6423.8|6426.6|6423.8|6427.1|6424.3|6426.6|6423.8|72
1618389200000|2021-04-14 08:33:20|||||||||3
1618389210000|2021-04-14 08:33:30|6426.4|6423.6|6425.4|6422.6|6426.4|6423.6|6424.9|6422.1|60
1618389220000|2021-04-14 08:33:40|6425.6|6422.8|6426.1|6423.3|6426.1|6423.3|6425.6|6422.8|0
1618389230000|2021-04-14 08:33:50|6426.6|6423.8|6427.9|6425.1|6427.9|6425.1|6426.1|6423.3|33
1618389240000|2021-04-14 08:34:00|6428.1|6425.3|6428.4|6425.6|6428.4|6425.6|6426.6|6423.8|60
1618389250000|2021-04-14 08:34:10|6428.6|6425.8|6431.1|6428.3|6431.1|6428.3|6428.6|6425.8|13
1618389260000|2021-04-14 08:34:20|6430.9|6428.1|6431.1|6428.3|6431.4|6428.6|6430.9|6428.1|28
1618389270000|2021-04-14 08:34:30|6431.6|6428.8|6435.4|6432.6|6435.4|6432.6|6431.6|6428.8|194
1618389280000|2021-04-14 08:34:40|6435.1|6432.3|6434.9|6432.1|6435.1|6432.3|6434.4|6431.6|107
1618389290000|2021-04-14 08:34:50|6434.4|6431.6|6434.9|6432.1|6434.9|6432.1|6434.4|6431.6|1
1618389300000|2021-04-14 08:35:00|6435.1|6432.3|6435.4|6432.6|6436.1|6433.3|6435.1|6432.3|134
1618389310000|2021-04-14 08:35:10|6435.9|6433.1|6437.9|6435.1|6437.9|6435.1|6435.9|6433.1|3
1618389320000|2021-04-14 08:35:20|6438.1|6435.3|6438.6|6435.8|6438.9|6436.1|6437.6|6434.8|43
1618389330000|2021-04-14 08:35:30|6438.1|6435.3|6438.9|6436.1|6438.9|6436.1|6437.1|6434.3|52
1618389340000|2021-04-14 08:35:40|6438.6|6435.8|6437.9|6435.1|6438.6|6435.8|6437.9|6435.1|9
1618389350000|2021-04-14 08:35:50|6438.1|6435.3|6437.9|6435.1|6438.1|6435.3|6437.9|6435.1|0
1618389360000|2021-04-14 08:36:00|6437.6|6434.8|6437.9|6435.1|6438.1|6435.3|6437.6|6434.8|7
1618389380000|2021-04-14 08:36:20|6438.1|6435.3|6443.4|6440.6|6443.9|6441.1|6437.4|6434.6|114
1618389390000|2021-04-14 08:36:30|6443.1|6440.3|6445.1|6442.3|6445.9|6443.1|6443.1|6440.3|204
1618389400000|2021-04-14 08:36:40|6444.9|6442.1|6444.9|6442.1|6445.1|6442.3|6444.4|6441.6|40
1618389410000|2021-04-14 08:36:50|6445.4|6442.6|6446.1|6443.3|6446.1|6443.3|6445.1|6442.3|144
1618389420000|2021-04-14 08:37:00|6446.4|6443.6|6446.4|6443.6|6446.9|6444.1|6445.1|6442.3|70
1618389430000|2021-04-14 08:37:10|6446.1|6443.3|6446.1|6443.3|6446.9|6444.1|6446.1|6443.3|75
1618389440000|2021-04-14 08:37:20|6446.4|6443.6|6446.4|6443.6|6446.4|6443.6|6446.4|6443.6|7
1618389450000|2021-04-14 08:37:30|6446.6|6443.8|6444.9|6442.1|6446.6|6443.8|6444.1|6441.3|55
1618389460000|2021-04-14 08:37:40|6444.4|6441.6|6443.6|6440.8|6444.4|6441.6|6443.1|6440.3|6
1618389470000|2021-04-14 08:37:50|6443.1|6440.3|6442.9|6440.1|6443.1|6440.3|6442.6|6439.8|2
1618389480000|2021-04-14 08:38:00|6443.4|6440.6|6444.1|6441.3|6444.1|6441.3|6442.9|6440.1|27
1618389490000|2021-04-14 08:38:10|6443.9|6441.1|6443.1|6440.3|6443.9|6441.1|6442.9|6440.1|17
1618389500000|2021-04-14 08:38:20|6443.6|6440.8|6443.1|6440.3|6444.1|6441.3|6443.1|6440.3|51
1618389510000|2021-04-14 08:38:30|6442.6|6439.8|6443.1|6440.3|6443.1|6440.3|6442.4|6439.6|21
1618389520000|2021-04-14 08:38:40|6443.4|6440.6|6443.9|6441.1|6444.1|6441.3|6443.4|6440.6|27
1618389530000|2021-04-14 08:38:50|6444.1|6441.3|6445.9|6443.1|6445.9|6443.1|6444.1|6441.3|14
1618389540000|2021-04-14 08:39:00|6445.6|6442.8|6446.1|6443.3|6446.1|6443.3|6445.6|6442.8|3
1618389550000|2021-04-14 08:39:10|6445.9|6443.1|6446.9|6444.1|6446.9|6444.1|6445.9|6443.1|38
1618389560000|2021-04-14 08:39:20|6446.4|6443.6|6446.1|6443.3|6446.4|6443.6|6446.1|6443.3|7
1618389570000|2021-04-14 08:39:30|||||||||2
1618389580000|2021-04-14 08:39:40|6446.4|6443.6|6446.1|6443.3|6446.9|6444.1|6446.1|6443.3|14
1618389590000|2021-04-14 08:39:50|6446.4|6443.6|6446.9|6444.1|6446.9|6444.1|6446.4|6443.6|19
1618389600000|2021-04-14 08:40:00|6448.9|6446.1|6448.9|6446.1|6448.9|6446.1|6448.4|6445.6|97
1618389610000|2021-04-14 08:40:10|6449.1|6446.3|6449.4|6446.6|6449.4|6446.6|6449.1|6446.3|31
1618389620000|2021-04-14 08:40:20|6449.9|6447.1|6450.9|6448.1|6450.9|6448.1|6449.9|6447.1|199
1618389630000|2021-04-14 08:40:30|6451.3|6448.5|6452.1|6449.3|6452.9|6450.1|6451.3|6448.5|132
1618389640000|2021-04-14 08:40:40|6452.4|6449.6|6453.9|6451.1|6453.9|6451.1|6451.9|6449.1|75
1618389650000|2021-04-14 08:40:50|6454.4|6451.6|6453.9|6451.1|6454.9|6452.1|6453.9|6451.1|47
1618389660000|2021-04-14 08:41:00|6454.1|6451.3|6455.9|6453.1|6456.3|6453.5|6454.1|6451.3|122
1618389670000|2021-04-14 08:41:10|6454.9|6452.1|6454.1|6451.3|6454.9|6452.1|6454.1|6451.3|157
1618389680000|2021-04-14 08:41:20|6454.4|6451.6|6451.6|6448.8|6454.6|6451.8|6451.6|6448.8|76
1618389690000|2021-04-14 08:41:30|6452.1|6449.3|6451.3|6448.5|6452.9|6450.1|6450.9|6448.1|183
1618389700000|2021-04-14 08:41:40|6451.6|6448.8|6451.4|6448.6|6452.1|6449.3|6450.9|6448.1|110
1618389710000|2021-04-14 08:41:50|6450.9|6448.1|6451.1|6448.3|6451.1|6448.3|6450.9|6448.1|30
1618389720000|2021-04-14 08:42:00|6450.9|6448.1|6450.1|6447.3|6451.1|6448.3|6449.9|6447.1|71
1618389730000|2021-04-14 08:42:10|6450.4|6447.6|6450.1|6447.3|6450.4|6447.6|6450.1|6447.3|15
1618389740000|2021-04-14 08:42:20|6449.9|6447.1|6449.1|6446.3|6449.9|6447.1|6448.1|6445.3|29
1618389750000|2021-04-14 08:42:30|6448.9|6446.1|6450.4|6447.6|6450.9|6448.1|6448.9|6446.1|42
1618389760000|2021-04-14 08:42:40|6450.6|6447.8|6450.6|6447.8|6451.4|6448.6|6450.1|6447.3|58
1618389770000|2021-04-14 08:42:50|6450.1|6447.3|6448.9|6446.1|6450.1|6447.3|6448.4|6445.6|62
1618389780000|2021-04-14 08:43:00|6448.6|6445.8|6448.6|6445.8|6448.6|6445.8|6447.6|6444.8|59
1618389790000|2021-04-14 08:43:10|6448.8|6446|6449.1|6446.3|6449.1|6446.3|6448.8|6446|4
1618389800000|2021-04-14 08:43:20|6449.3|6446.5|6449.4|6446.6|6449.9|6447.1|6448.9|6446.1|19
1618389810000|2021-04-14 08:43:30|6449.6|6446.8|6448.9|6446.1|6449.6|6446.8|6448.9|6446.1|3
1618389820000|2021-04-14 08:43:40|6448.6|6445.8|6448.6|6445.8|6448.6|6445.8|6448.6|6445.8|2
1618389830000|2021-04-14 08:43:50|6447.6|6444.8|6447.1|6444.3|6447.6|6444.8|6446.4|6443.6|12
1618389840000|2021-04-14 08:44:00|6446.6|6443.8|6446.9|6444.1|6447.6|6444.8|6446.6|6443.8|23
1618389850000|2021-04-14 08:44:10|6447.4|6444.6|6446.1|6443.3|6447.4|6444.6|6445.6|6442.8|18
1618389860000|2021-04-14 08:44:20|6445.9|6443.1|6446.1|6443.3|6446.1|6443.3|6445.9|6443.1|5
1618389870000|2021-04-14 08:44:30|6445.6|6442.8|6446.6|6443.8|6446.6|6443.8|6445.6|6442.8|4
1618389880000|2021-04-14 08:44:40|6446.9|6444.1|6448.1|6445.3|6448.1|6445.3|6446.9|6444.1|2
1618389890000|2021-04-14 08:44:50|6448.3|6445.5|6448.3|6445.5|6448.3|6445.5|6447.3|6444.5|59
1618389900000|2021-04-14 08:45:00|6447.8|6445|6448.3|6445.5|6448.6|6445.8|6447.8|6445|20
1618389910000|2021-04-14 08:45:10|6447.8|6445|6449.3|6446.5|6449.3|6446.5|6447.8|6445|28
1618389920000|2021-04-14 08:45:20|6449.6|6446.8|6449.6|6446.8|6449.6|6446.8|6448.8|6446|27
1618389930000|2021-04-14 08:45:30|6449.8|6447|6449.1|6446.3|6449.8|6447|6449.1|6446.3|2
1618389940000|2021-04-14 08:45:40|6447.8|6445|6447.8|6445|6447.8|6445|6447.6|6444.8|7
1618389960000|2021-04-14 08:46:00|6449.6|6446.8|6448.8|6446|6450.6|6447.8|6448.6|6445.8|48
1618389970000|2021-04-14 08:46:10|6448.6|6445.8|6448.6|6445.8|6448.8|6446|6447.3|6444.5|79
1618389980000|2021-04-14 08:46:20|6448.3|6445.5|6447.8|6445|6448.3|6445.5|6447.8|6445|30
1618389990000|2021-04-14 08:46:30|6448.3|6445.5|6447.8|6445|6448.3|6445.5|6446.8|6444|43
1618390000000|2021-04-14 08:46:40|6447.3|6444.5|6446.6|6443.8|6447.3|6444.5|6445.6|6442.8|35
1618390010000|2021-04-14 08:46:50|6446.3|6443.5|6447.1|6444.3|6447.1|6444.3|6446.3|6443.5|12
1618390020000|2021-04-14 08:47:00|6447.3|6444.5|6446.3|6443.5|6447.3|6444.5|6446.3|6443.5|11
1618390030000|2021-04-14 08:47:10|6446.6|6443.8|6446.3|6443.5|6446.6|6443.8|6446.3|6443.5|36
1618390040000|2021-04-14 08:47:20|6445.8|6443|6446.6|6443.8|6446.6|6443.8|6445.8|6443|9
1618390050000|2021-04-14 08:47:30|6446.8|6444|6444.1|6441.3|6447.3|6444.5|6443.8|6441|38
1618390060000|2021-04-14 08:47:40|6444.6|6441.8|6445.6|6442.8|6445.6|6442.8|6444.6|6441.8|20
1618390070000|2021-04-14 08:47:50|6445.8|6443|6444.8|6442|6445.8|6443|6444.8|6442|25
1618390080000|2021-04-14 08:48:00|6445.1|6442.3|6446.3|6443.5|6446.6|6443.8|6445.1|6442.3|26
1618390090000|2021-04-14 08:48:10|6446.6|6443.8|6446.3|6443.5|6446.8|6444|6446.3|6443.5|3
1618390100000|2021-04-14 08:48:20|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|6446.3|6443.5|3
1618390110000|2021-04-14 08:48:30|6447.3|6444.5|6447.3|6444.5|6447.3|6444.5|6447.3|6444.5|33
1618390120000|2021-04-14 08:48:40|6447.6|6444.8|6447.3|6444.5|6448.1|6445.3|6446.8|6444|32
1618390130000|2021-04-14 08:48:50|6446.8|6444|6446.1|6443.3|6446.8|6444|6446.1|6443.3|1
1618390140000|2021-04-14 08:49:00|6446.3|6443.5|6446.1|6443.3|6447.6|6444.8|6446.1|6443.3|34
1618390150000|2021-04-14 08:49:10|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|6446.3|6443.5|0
1618390160000|2021-04-14 08:49:20|6446.8|6444|6447.6|6444.8|6447.6|6444.8|6446.8|6444|2
1618390180000|2021-04-14 08:49:40|6447.8|6445|6448.3|6445.5|6448.3|6445.5|6447.8|6445|4
1618390190000|2021-04-14 08:49:50|6449.6|6446.8|6448.1|6445.3|6449.6|6446.8|6448.1|6445.3|6
1618390200000|2021-04-14 08:50:00|6448.3|6445.5|6450.6|6447.8|6450.6|6447.8|6448.3|6445.5|17
1618390210000|2021-04-14 08:50:10|6450.8|6448|6450.8|6448|6451.6|6448.8|6450.8|6448|6
1618390220000|2021-04-14 08:50:20|6451.1|6448.3|6452.3|6449.5|6452.3|6449.5|6450.8|6448|20
1618390230000|2021-04-14 08:50:30|6451.6|6448.8|6451.1|6448.3|6451.6|6448.8|6451.1|6448.3|4
1618390240000|2021-04-14 08:50:40|6450.8|6448|6450.6|6447.8|6451.3|6448.5|6450.1|6447.3|6
1618390250000|2021-04-14 08:50:50|6450.3|6447.5|6450.8|6448|6450.8|6448|6450.3|6447.5|26
1618390260000|2021-04-14 08:51:00|6451.3|6448.5|6449.6|6446.8|6451.3|6448.5|6449.6|6446.8|40
1618390270000|2021-04-14 08:51:10|6450.6|6447.8|6449.6|6446.8|6450.6|6447.8|6449.3|6446.5|25
1618390280000|2021-04-14 08:51:20|6450.3|6447.5|6450.6|6447.8|6450.6|6447.8|6450.3|6447.5|9
1618390290000|2021-04-14 08:51:30|6450.3|6447.5|6450.6|6447.8|6450.6|6447.8|6450.3|6447.5|0
1618390300000|2021-04-14 08:51:40|6449.8|6447|6452.6|6449.8|6452.6|6449.8|6449.8|6447|11
1618390310000|2021-04-14 08:51:50|6452.8|6450|6452.8|6450|6452.8|6450|6452.8|6450|3
1618390320000|2021-04-14 08:52:00|6452.3|6449.5|6452.8|6450|6452.8|6450|6451.8|6449|16
1618390330000|2021-04-14 08:52:10|6452.6|6449.8|6452.3|6449.5|6452.6|6449.8|6452.1|6449.3|2
1618390340000|2021-04-14 08:52:20|6451.6|6448.8|6451.1|6448.3|6451.6|6448.8|6450.8|6448|17
1618390350000|2021-04-14 08:52:30|6450.8|6448|6451.6|6448.8|6451.6|6448.8|6450.6|6447.8|7
1618390360000|2021-04-14 08:52:40|6451.3|6448.5|6449.1|6446.3|6451.3|6448.5|6448.8|6446|15
1618390380000|2021-04-14 08:53:00|6449.6|6446.8|6449.8|6447|6450.6|6447.8|6449.6|6446.8|6
1618390390000|2021-04-14 08:53:10|6450.3|6447.5|6450.6|6447.8|6450.6|6447.8|6450.3|6447.5|0
1618390400000|2021-04-14 08:53:20|6450.3|6447.5|6449.6|6446.8|6450.3|6447.5|6449.1|6446.3|11
1618390420000|2021-04-14 08:53:40|||||||||20
1618390430000|2021-04-14 08:53:50|6449.8|6447|6450.6|6447.8|6450.6|6447.8|6449.8|6447|12
1618390440000|2021-04-14 08:54:00|6450.3|6447.5|6450.8|6448|6450.8|6448|6450.3|6447.5|4
1618390450000|2021-04-14 08:54:10|6450.6|6447.8|6449.8|6447|6450.6|6447.8|6449.8|6447|1
1618390460000|2021-04-14 08:54:20|6450.1|6447.3|6449.8|6447|6450.1|6447.3|6449.8|6447|1
1618390470000|2021-04-14 08:54:30|6450.1|6447.3|6448.1|6445.3|6450.1|6447.3|6448.1|6445.3|16
1618390480000|2021-04-14 08:54:40|6448.3|6445.5|6447.6|6444.8|6448.3|6445.5|6447.6|6444.8|7
1618390490000|2021-04-14 08:54:50|6448.1|6445.3|6445.6|6442.8|6448.1|6445.3|6445.6|6442.8|64
1618390500000|2021-04-14 08:55:00|6446.6|6443.8|6448.6|6445.8|6449.1|6446.3|6446.6|6443.8|46
1618390510000|2021-04-14 08:55:10|6448.3|6445.5|6448.6|6445.8|6448.6|6445.8|6447.8|6445|2
1618390520000|2021-04-14 08:55:20|6448.3|6445.5|6449.1|6446.3|6450.3|6447.5|6448.1|6445.3|122
1618390530000|2021-04-14 08:55:30|6449.3|6446.5|6449.1|6446.3|6449.6|6446.8|6448.8|6446|2
1618390540000|2021-04-14 08:55:40|6449.6|6446.8|6448.6|6445.8|6449.6|6446.8|6447.8|6445|33
1618390550000|2021-04-14 08:55:50|6448.1|6445.3|6448.1|6445.3|6448.1|6445.3|6448.1|6445.3|2
1618390560000|2021-04-14 08:56:00|6448.6|6445.8|6448.3|6445.5|6449.6|6446.8|6447.8|6445|15
1618390570000|2021-04-14 08:56:10|6447.8|6445|6447.8|6445|6447.8|6445|6447.6|6444.8|3
1618390580000|2021-04-14 08:56:20|6446.3|6443.5|6444.6|6441.8|6446.3|6443.5|6443.6|6440.8|148
1618390590000|2021-04-14 08:56:30|6443.8|6441|6443.6|6440.8|6444.6|6441.8|6443.6|6440.8|74
1618390600000|2021-04-14 08:56:40|6444.1|6441.3|6444.1|6441.3|6444.6|6441.8|6443.8|6441|9
1618390610000|2021-04-14 08:56:50|6444.6|6441.8|6444.3|6441.5|6444.6|6441.8|6443.8|6441|103
1618390620000|2021-04-14 08:57:00|6444.1|6441.3|6444.3|6441.5|6444.3|6441.5|6444.1|6441.3|10
1618390630000|2021-04-14 08:57:10|6444.6|6441.8|6445.1|6442.3|6445.1|6442.3|6444.6|6441.8|12
1618390640000|2021-04-14 08:57:20|6445.6|6442.8|6445.6|6442.8|6445.6|6442.8|6445.6|6442.8|1
1618390650000|2021-04-14 08:57:30|6444.8|6442|6445.3|6442.5|6445.3|6442.5|6444.8|6442|2
1618390660000|2021-04-14 08:57:40|6445.1|6442.3|6445.6|6442.8|6445.6|6442.8|6445.1|6442.3|58
1618390670000|2021-04-14 08:57:50|6445.3|6442.5|6446.3|6443.5|6446.3|6443.5|6444.8|6442|92
1618390680000|2021-04-14 08:58:00|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|2
1618390690000|2021-04-14 08:58:10|6445.8|6443|6445.6|6442.8|6445.8|6443|6445.6|6442.8|3
1618390700000|2021-04-14 08:58:20|6445.8|6443|6445.6|6442.8|6445.8|6443|6445.6|6442.8|53
1618390710000|2021-04-14 08:58:30|6445.8|6443|6445.8|6443|6446.3|6443.5|6445.6|6442.8|12
1618390720000|2021-04-14 08:58:40|6445.6|6442.8|6447.1|6444.3|6447.3|6444.5|6445.6|6442.8|35
1618390730000|2021-04-14 08:58:50|6446.8|6444|6446.1|6443.3|6446.8|6444|6445.8|6443|42
1618390740000|2021-04-14 08:59:00|6445.8|6443|6445.6|6442.8|6445.8|6443|6445.6|6442.8|5
1618390750000|2021-04-14 08:59:10|6445.3|6442.5|6443.6|6440.8|6445.3|6442.5|6443.3|6440.5|57
1618390760000|2021-04-14 08:59:20|6443.8|6441|6443.6|6440.8|6444.3|6441.5|6443.6|6440.8|77
1618390770000|2021-04-14 08:59:30|6443.8|6441|6443.8|6441|6443.8|6441|6443.8|6441|0
1618390780000|2021-04-14 08:59:40|6444.1|6441.3|6444.3|6441.5|6444.3|6441.5|6443.8|6441|2
1618390790000|2021-04-14 08:59:50|6443.8|6441|6443.8|6441|6443.8|6441|6443.8|6441|1
1618390800000|2021-04-14 09:00:00|6443.3|6440.5|6445.1|6442.3|6445.3|6442.5|6442.8|6440|16
1618390810000|2021-04-14 09:00:10|6444.8|6442|6445.8|6443|6445.8|6443|6444.8|6442|3
1618390820000|2021-04-14 09:00:20|6445.6|6442.8|6445.6|6442.8|6445.6|6442.8|6444.8|6442|49
1618390830000|2021-04-14 09:00:30|6445.8|6443|6445.8|6443|6446.1|6443.3|6445.8|6443|3
1618390840000|2021-04-14 09:00:40|6446.1|6443.3|6446.6|6443.8|6446.6|6443.8|6445.8|6443|10
1618390850000|2021-04-14 09:00:50|||||||||13
1618390860000|2021-04-14 09:01:00|6447.1|6444.3|6446.8|6444|6447.6|6444.8|6446.8|6444|55
1618390880000|2021-04-14 09:01:20|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|6445.8|6443|44
1618390900000|2021-04-14 09:01:40|6446.8|6444|6446.8|6444|6447.3|6444.5|6446.8|6444|145
1618390910000|2021-04-14 09:01:50|6445.8|6443|6445.8|6443|6447.1|6444.3|6445.8|6443|93
1618390920000|2021-04-14 09:02:00|6446.1|6443.3|6447.3|6444.5|6447.3|6444.5|6446.1|6443.3|14
1618390930000|2021-04-14 09:02:10|6447.6|6444.8|6447.1|6444.3|6447.6|6444.8|6446.6|6443.8|4
1618390940000|2021-04-14 09:02:20|6446.8|6444|6446.8|6444|6446.8|6444|6446.8|6444|0
1618390950000|2021-04-14 09:02:30|6446.6|6443.8|6448.3|6445.5|6448.6|6445.8|6446.6|6443.8|20
1618390960000|2021-04-14 09:02:40|6448.6|6445.8|6446.3|6443.5|6448.6|6445.8|6445.8|6443|147
1618390970000|2021-04-14 09:02:50|6445.6|6442.8|6446.1|6443.3|6446.1|6443.3|6445.6|6442.8|2
1618390980000|2021-04-14 09:03:00|6445.6|6442.8|6445.8|6443|6446.1|6443.3|6445.6|6442.8|2
1618390990000|2021-04-14 09:03:10|6446.3|6443.5|6446.6|6443.8|6446.6|6443.8|6446.3|6443.5|73
1618391000000|2021-04-14 09:03:20|6446.8|6444|6446.1|6443.3|6447.3|6444.5|6445.8|6443|14
1618391010000|2021-04-14 09:03:30|6445.6|6442.8|6446.1|6443.3|6446.1|6443.3|6445.6|6442.8|1
1618391020000|2021-04-14 09:03:40|6445.6|6442.8|6446.3|6443.5|6446.6|6443.8|6445.6|6442.8|8
1618391030000|2021-04-14 09:03:50|6446.6|6443.8|6446.8|6444|6447.3|6444.5|6446.3|6443.5|30
1618391040000|2021-04-14 09:04:00|6446.6|6443.8|6445.6|6442.8|6446.8|6444|6445.6|6442.8|12
1618391050000|2021-04-14 09:04:10|6445.3|6442.5|6444.8|6442|6445.6|6442.8|6444.8|6442|10
1618391060000|2021-04-14 09:04:20|||||||||2
1618391070000|2021-04-14 09:04:30|6444.6|6441.8|6446.6|6443.8|6446.6|6443.8|6444.6|6441.8|17
1618391080000|2021-04-14 09:04:40|6446.8|6444|6447.1|6444.3|6447.3|6444.5|6446.8|6444|21
1618391090000|2021-04-14 09:04:50|6446.8|6444|6446.8|6444|6446.8|6444|6446.8|6444|0
1618391100000|2021-04-14 09:05:00|6446.6|6443.8|6446.3|6443.5|6446.6|6443.8|6446.1|6443.3|9
1618391110000|2021-04-14 09:05:10|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|1
1618391120000|2021-04-14 09:05:20|6447.1|6444.3|6447.3|6444.5|6447.6|6444.8|6447.1|6444.3|10
1618391130000|2021-04-14 09:05:30|6447.6|6444.8|6448.3|6445.5|6448.3|6445.5|6447.1|6444.3|81
1618391140000|2021-04-14 09:05:40|6448.6|6445.8|6451.6|6448.8|6451.6|6448.8|6448.6|6445.8|43
1618391150000|2021-04-14 09:05:50|6452.3|6449.5|6453.8|6451|6454.1|6451.3|6452.3|6449.5|89
1618391160000|2021-04-14 09:06:00|6454.3|6451.5|6455.1|6452.3|6455.3|6452.5|6454.3|6451.5|49
1618391170000|2021-04-14 09:06:10|6454.8|6452|6454.1|6451.3|6455.1|6452.3|6453.1|6450.3|16
1618391180000|2021-04-14 09:06:20|6453.8|6451|6454.3|6451.5|6454.3|6451.5|6453.8|6451|3
1618391190000|2021-04-14 09:06:30|6454.6|6451.8|6454.6|6451.8|6454.6|6451.8|6454.6|6451.8|0
1618391210000|2021-04-14 09:06:50|6454.3|6451.5|6453.6|6450.8|6454.3|6451.5|6453.6|6450.8|72
1618391220000|2021-04-14 09:07:00|6453.3|6450.5|6453.6|6450.8|6453.6|6450.8|6453.1|6450.3|18
1618391230000|2021-04-14 09:07:10|6453.1|6450.3|6453.8|6451|6454.1|6451.3|6453.1|6450.3|20
1618391240000|2021-04-14 09:07:20|6454.1|6451.3|6452.8|6450|6454.3|6451.5|6452.8|6450|11
1618391250000|2021-04-14 09:07:30|6452.6|6449.8|6454.3|6451.5|6454.3|6451.5|6452.6|6449.8|41
1618391260000|2021-04-14 09:07:40|6453.6|6450.8|6453.6|6450.8|6453.6|6450.8|6453.6|6450.8|23
1618391270000|2021-04-14 09:07:50|6453.3|6450.5|6453.3|6450.5|6453.3|6450.5|6452.8|6450|3
1618391280000|2021-04-14 09:08:00|6453.6|6450.8|6455.8|6453|6456.1|6453.3|6453.6|6450.8|194
1618391290000|2021-04-14 09:08:10|6455.3|6452.5|6455.3|6452.5|6455.3|6452.5|6455.3|6452.5|0
1618391300000|2021-04-14 09:08:20|6456.3|6453.5|6457.8|6455|6457.8|6455|6456.3|6453.5|241
1618391310000|2021-04-14 09:08:30|6457.6|6454.8|6458.6|6455.8|6459.1|6456.3|6457.6|6454.8|311
1618391320000|2021-04-14 09:08:40|6458.3|6455.5|6458.8|6456|6458.8|6456|6458.3|6455.5|129
1618391330000|2021-04-14 09:08:50|6458.3|6455.5|6458.6|6455.8|6458.8|6456|6458.3|6455.5|8
1618391340000|2021-04-14 09:09:00|6458.3|6455.5|6457.6|6454.8|6458.3|6455.5|6457.3|6454.5|87
1618391350000|2021-04-14 09:09:10|6458.1|6455.3|6458.1|6455.3|6458.1|6455.3|6458.1|6455.3|3
1618391360000|2021-04-14 09:09:20|6457.8|6455|6457.8|6455|6457.8|6455|6457.3|6454.5|4
1618391370000|2021-04-14 09:09:30|6457.6|6454.8|6459.3|6456.5|6459.3|6456.5|6457.6|6454.8|58
1618391380000|2021-04-14 09:09:40|6458.6|6455.8|6458.3|6455.5|6458.6|6455.8|6457.6|6454.8|24
1618391390000|2021-04-14 09:09:50|6458.6|6455.8|6458.8|6456|6459.6|6456.8|6458.6|6455.8|37
1618391400000|2021-04-14 09:10:00|6459.1|6456.3|6459.3|6456.5|6459.3|6456.5|6459.1|6456.3|6
1618391410000|2021-04-14 09:10:10|6458.8|6456|6460.3|6457.5|6460.3|6457.5|6458.8|6456|100
1618391420000|2021-04-14 09:10:20|6459.3|6456.5|6460.3|6457.5|6460.3|6457.5|6459.3|6456.5|18
1618391430000|2021-04-14 09:10:30|6460.6|6457.8|6462.6|6459.8|6462.6|6459.8|6460.6|6457.8|180
1618391440000|2021-04-14 09:10:40|6462.8|6460|6463.6|6460.8|6464.3|6461.5|6462.8|6460|57
1618391450000|2021-04-14 09:10:50|6463.3|6460.5|6461.8|6459|6463.3|6460.5|6461.8|6459|35
1618391460000|2021-04-14 09:11:00|6462.1|6459.3|6462.3|6459.5|6462.8|6460|6461.8|6459|88
1618391470000|2021-04-14 09:11:10|6462.6|6459.8|6462.6|6459.8|6462.6|6459.8|6462.6|6459.8|1
1618391480000|2021-04-14 09:11:20|6462.3|6459.5|6457.6|6454.8|6462.3|6459.5|6456.8|6454|220
1618391490000|2021-04-14 09:11:30|6458.1|6455.3|6458.3|6455.5|6458.8|6456|6457.3|6454.5|30
1618391500000|2021-04-14 09:11:40|6457.8|6455|6457.3|6454.5|6457.8|6455|6457.3|6454.5|83
1618391510000|2021-04-14 09:11:50|6457.6|6454.8|6454.3|6451.5|6457.6|6454.8|6453.1|6450.3|406
1618391520000|2021-04-14 09:12:00|6454.1|6451.3|6455.8|6453|6456.3|6453.5|6453.8|6451|136
1618391530000|2021-04-14 09:12:10|6455.6|6452.8|6455.6|6452.8|6455.8|6453|6455.3|6452.5|1
1618391540000|2021-04-14 09:12:20|6455.3|6452.5|6454.1|6451.3|6455.3|6452.5|6453.1|6450.3|269
1618391550000|2021-04-14 09:12:30|6454.3|6451.5|6453.6|6450.8|6455.3|6452.5|6453.6|6450.8|17
1618391560000|2021-04-14 09:12:40|6453.3|6450.5|6452.8|6450|6453.8|6451|6452.8|6450|36
1618391570000|2021-04-14 09:12:50|6452.6|6449.8|6450.6|6447.8|6452.6|6449.8|6450.6|6447.8|154
1618391580000|2021-04-14 09:13:00|6450.3|6447.5|6449.6|6446.8|6450.3|6447.5|6449.3|6446.5|29
1618391590000|2021-04-14 09:13:10|6449.3|6446.5|6451.3|6448.5|6451.6|6448.8|6449.3|6446.5|10
1618391600000|2021-04-14 09:13:20|6451.6|6448.8|6452.6|6449.8|6452.8|6450|6451.1|6448.3|26
1618391610000|2021-04-14 09:13:30|6452.1|6449.3|6452.6|6449.8|6452.6|6449.8|6452.1|6449.3|4
1618391620000|2021-04-14 09:13:40|6452.8|6450|6453.1|6450.3|6453.6|6450.8|6452.8|6450|3
1618391630000|2021-04-14 09:13:50|6452.8|6450|6452.8|6450|6452.8|6450|6452.8|6450|0
1618391640000|2021-04-14 09:14:00|6452.6|6449.8|6451.3|6448.5|6452.6|6449.8|6451.3|6448.5|61
1618391650000|2021-04-14 09:14:10|6451.6|6448.8|6451.6|6448.8|6451.6|6448.8|6451.6|6448.8|0
1618391660000|2021-04-14 09:14:20|||||||||2
1618391670000|2021-04-14 09:14:30|6451.8|6449|6450.8|6448|6451.8|6449|6450.8|6448|2
1618391680000|2021-04-14 09:14:40|6450.3|6447.5|6448.8|6446|6450.3|6447.5|6448.8|6446|107
1618391690000|2021-04-14 09:14:50|6449.3|6446.5|6447.6|6444.8|6449.6|6446.8|6447.6|6444.8|119
1618391700000|2021-04-14 09:15:00|6447.8|6445|6449.3|6446.5|6449.3|6446.5|6447.8|6445|20
1618391710000|2021-04-14 09:15:10|6449.8|6447|6449.8|6447|6451.1|6448.3|6449.6|6446.8|1
1618391720000|2021-04-14 09:15:20|6449.3|6446.5|6446.6|6443.8|6449.3|6446.5|6446.3|6443.5|53
1618391730000|2021-04-14 09:15:30|6447|6444.2|6446.8|6444|6448.6|6445.8|6446.8|6444|69
1618391740000|2021-04-14 09:15:40|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|12
1618391750000|2021-04-14 09:15:50|6447.6|6444.8|6446.3|6443.5|6447.6|6444.8|6445.8|6443|29
1618391760000|2021-04-14 09:16:00|6446.1|6443.3|6446.3|6443.5|6446.3|6443.5|6446.1|6443.3|4
1618391770000|2021-04-14 09:16:10|6445.8|6443|6444.8|6442|6445.8|6443|6444.6|6441.8|11
1618391780000|2021-04-14 09:16:20|6445.6|6442.8|6449.1|6446.3|6449.6|6446.8|6445.6|6442.8|236
1618391790000|2021-04-14 09:16:30|6449.3|6446.5|6451.6|6448.8|6452.3|6449.5|6449.3|6446.5|32
1618391800000|2021-04-14 09:16:40|6450.8|6448|6449.6|6446.8|6451.3|6448.5|6449.6|6446.8|18
1618391810000|2021-04-14 09:16:50|6449.1|6446.3|6449.1|6446.3|6449.6|6446.8|6449.1|6446.3|13
1618391820000|2021-04-14 09:17:00|6449.6|6446.8|6450.1|6447.3|6450.1|6447.3|6449.6|6446.8|7
1618391830000|2021-04-14 09:17:10|6450.3|6447.5|6450.1|6447.3|6450.6|6447.8|6449.8|6447|0
1618391840000|2021-04-14 09:17:20|6449.8|6447|6449.8|6447|6449.8|6447|6449.8|6447|9
1618391850000|2021-04-14 09:17:30|6449.6|6446.8|6448.8|6446|6449.6|6446.8|6448.8|6446|5
1618391860000|2021-04-14 09:17:40|6448.6|6445.8|6451|6448.2|6451|6448.2|6448.6|6445.8|156
1618391870000|2021-04-14 09:17:50|6451.3|6448.5|6451.5|6448.7|6453|6450.2|6451.3|6448.5|13
1618391880000|2021-04-14 09:18:00|6451.8|6449|6454.3|6451.5|6454.3|6451.5|6451.8|6449|50
1618391890000|2021-04-14 09:18:10|6455|6452.2|6454.5|6451.7|6455.5|6452.7|6454.5|6451.7|12
1618391900000|2021-04-14 09:18:20|||||||||4
1618391910000|2021-04-14 09:18:30|6454.8|6452|6453.3|6450.5|6455|6452.2|6453.3|6450.5|21
1618391920000|2021-04-14 09:18:40|6453.6|6450.8|6453.3|6450.5|6453.8|6451|6453.3|6450.5|3
1618391930000|2021-04-14 09:18:50|6453.5|6450.7|6453.8|6451|6453.8|6451|6453.3|6450.5|5
1618391940000|2021-04-14 09:19:00|6453.3|6450.5|6453.3|6450.5|6453.8|6451|6453.3|6450.5|8
1618391950000|2021-04-14 09:19:10|6452.3|6449.5|6451.5|6448.7|6452.5|6449.7|6451.3|6448.5|6
1618391960000|2021-04-14 09:19:20|6451.8|6449|6451|6448.2|6451.8|6449|6450.8|6448|3
1618391980000|2021-04-14 09:19:40|6451.8|6449|6452|6449.2|6452|6449.2|6451|6448.2|11
1618391990000|2021-04-14 09:19:50|||||||||1
1618392000000|2021-04-14 09:20:00|6451.5|6448.7|6452.3|6449.5|6452.3|6449.5|6451.5|6448.7|19
1618392010000|2021-04-14 09:20:10|6453|6450.2|6454.5|6451.7|6454.5|6451.7|6453|6450.2|6
1618392020000|2021-04-14 09:20:20|6454.3|6451.5|6454|6451.2|6454.3|6451.5|6453.3|6450.5|24
1618392030000|2021-04-14 09:20:30|6453.8|6451|6451.8|6449|6453.8|6451|6451.8|6449|23
1618392040000|2021-04-14 09:20:40|6452|6449.2|6452.3|6449.5|6452.3|6449.5|6451.3|6448.5|2
1618392050000|2021-04-14 09:20:50|6452.5|6449.7|6450|6447.2|6452.5|6449.7|6449.5|6446.7|32
1618392060000|2021-04-14 09:21:00|6450.3|6447.5|6449.3|6446.5|6450.3|6447.5|6449.3|6446.5|67
1618392070000|2021-04-14 09:21:10|6449.5|6446.7|6449.8|6447|6449.8|6447|6449.3|6446.5|3
1618392080000|2021-04-14 09:21:20|6449.3|6446.5|6449|6446.2|6449.3|6446.5|6448.3|6445.5|7
1618392090000|2021-04-14 09:21:30|6449.3|6446.5|6450|6447.2|6450|6447.2|6449.3|6446.5|34
1618392100000|2021-04-14 09:21:40|6449|6446.2|6449.3|6446.5|6449.3|6446.5|6449|6446.2|111
1618392110000|2021-04-14 09:21:50|6450|6447.2|6450|6447.2|6450|6447.2|6450|6447.2|13
1618392120000|2021-04-14 09:22:00|6451|6448.2|6451.8|6449|6451.8|6449|6451|6448.2|14
1618392130000|2021-04-14 09:22:10|6452|6449.2|6452.5|6449.7|6453|6450.2|6452|6449.2|4
1618392140000|2021-04-14 09:22:20|6452.8|6450|6453.3|6450.5|6453.3|6450.5|6452.8|6450|1
1618392150000|2021-04-14 09:22:30|6453|6450.2|6453|6450.2|6453.3|6450.5|6452.8|6450|7
1618392160000|2021-04-14 09:22:40|6452.5|6449.7|6452.8|6450|6452.8|6450|6452.5|6449.7|3
1618392170000|2021-04-14 09:22:50|6453|6450.2|6453|6450.2|6453|6450.2|6453|6450.2|2
1618392180000|2021-04-14 09:23:00|6453.3|6450.5|6453.3|6450.5|6453.3|6450.5|6453.3|6450.5|5
1618392190000|2021-04-14 09:23:10|||||||||2
1618392200000|2021-04-14 09:23:20|6452.8|6450|6452.8|6450|6452.8|6450|6452.3|6449.5|4
1618392210000|2021-04-14 09:23:30|6453|6450.2|6453|6450.2|6453|6450.2|6453|6450.2|0
1618392220000|2021-04-14 09:23:40|||||||||4
1618392230000|2021-04-14 09:23:50|6452.8|6450|6452.3|6449.5|6452.8|6450|6452.3|6449.5|2
1618392240000|2021-04-14 09:24:00|6452.5|6449.7|6453|6450.2|6454.3|6451.5|6452.5|6449.7|69
1618392270000|2021-04-14 09:24:30|6453.3|6450.5|6453.3|6450.5|6453.3|6450.5|6453.3|6450.5|2
1618392280000|2021-04-14 09:24:40|6453|6450.2|6452.8|6450|6453|6450.2|6452.8|6450|5
1618392290000|2021-04-14 09:24:50|6452.3|6449.5|6449.3|6446.5|6452.5|6449.7|6448.5|6445.7|13
1618392300000|2021-04-14 09:25:00|6449.5|6446.7|6452.1|6449.3|6452.8|6450|6449.3|6446.5|234
1618392310000|2021-04-14 09:25:10|6451|6448.2|6451|6448.2|6451|6448.2|6450.8|6448|1
1618392320000|2021-04-14 09:25:20|6451.5|6448.7|6452.5|6449.7|6452.8|6450|6451.5|6448.7|9
1618392330000|2021-04-14 09:25:30|6452.3|6449.5|6452.5|6449.7|6452.5|6449.7|6452.3|6449.5|2
1618392340000|2021-04-14 09:25:40|6452.3|6449.5|6452.5|6449.7|6452.5|6449.7|6452.3|6449.5|4
1618392350000|2021-04-14 09:25:50|6452.3|6449.5|6452.5|6449.7|6452.8|6450|6452.3|6449.5|3
1618392360000|2021-04-14 09:26:00|6452.8|6450|6452.8|6450|6452.8|6450|6452.8|6450|0
1618392380000|2021-04-14 09:26:20|6452.6|6449.8|6452.5|6449.7|6452.6|6449.8|6452.3|6449.5|1
1618392390000|2021-04-14 09:26:30|6452.8|6450|6452.3|6449.5|6452.8|6450|6452.3|6449.5|2
1618392400000|2021-04-14 09:26:40|6453|6450.2|6453.3|6450.5|6453.8|6451|6453|6450.2|132
1618392410000|2021-04-14 09:26:50|||||||||2
1618392420000|2021-04-14 09:27:00|6453.8|6451|6453.6|6450.8|6454|6451.2|6453.6|6450.8|9
1618392430000|2021-04-14 09:27:10|6453.3|6450.5|6453.3|6450.5|6453.3|6450.5|6453.3|6450.5|0
1618392440000|2021-04-14 09:27:20|6452.8|6450|6452.8|6450|6452.8|6450|6452.8|6450|6
1618392450000|2021-04-14 09:27:30|6453|6450.2|6453.3|6450.5|6453.3|6450.5|6453|6450.2|3
1618392460000|2021-04-14 09:27:40|6453.1|6450.3|6452.8|6450|6453.1|6450.3|6452.8|6450|26
1618392480000|2021-04-14 09:28:00|6452.3|6449.5|6452.8|6450|6452.8|6450|6452.3|6449.5|107
1618392500000|2021-04-14 09:28:20|6453|6450.2|6453|6450.2|6453|6450.2|6453|6450.2|2
1618392510000|2021-04-14 09:28:30|6453.3|6450.5|6453.3|6450.5|6453.3|6450.5|6453.3|6450.5|2
1618392520000|2021-04-14 09:28:40|6453|6450.2|6453|6450.2|6453|6450.2|6453|6450.2|1
1618392530000|2021-04-14 09:28:50|||||||||3
1618392540000|2021-04-14 09:29:00|6453.3|6450.5|6453.3|6450.5|6453.3|6450.5|6453.3|6450.5|2
1618392550000|2021-04-14 09:29:10|6453|6450.2|6453|6450.2|6453|6450.2|6453|6450.2|0
1618392560000|2021-04-14 09:29:20|6453.3|6450.5|6451|6448.2|6453.3|6450.5|6450.5|6447.7|54
1618392570000|2021-04-14 09:29:30|6451.3|6448.5|6451.8|6449|6452|6449.2|6451.3|6448.5|20
1618392580000|2021-04-14 09:29:40|6451|6448.2|6450.3|6447.5|6451|6448.2|6450.3|6447.5|5
1618392590000|2021-04-14 09:29:50|||||||||6
1618392600000|2021-04-14 09:30:00|6450.5|6447.7|6451|6448.2|6451|6448.2|6450.5|6447.7|7
1618392610000|2021-04-14 09:30:10|6452.5|6449.7|6453|6450.2|6453|6450.2|6452.5|6449.7|44
1618392620000|2021-04-14 09:30:20|6453.3|6450.5|6452.3|6449.5|6453.3|6450.5|6452.3|6449.5|14
1618392630000|2021-04-14 09:30:30|6452.8|6450|6452|6449.2|6453|6450.2|6452|6449.2|9
1618392640000|2021-04-14 09:30:40|6452.3|6449.5|6452.3|6449.5|6452.3|6449.5|6452.3|6449.5|2
1618392650000|2021-04-14 09:30:50|6451.3|6448.5|6451|6448.2|6451.3|6448.5|6451|6448.2|3
1618392660000|2021-04-14 09:31:00|6451.3|6448.5|6452|6449.2|6452.8|6450|6451.3|6448.5|3
1618392670000|2021-04-14 09:31:10|6451.8|6449|6452.3|6449.5|6452.3|6449.5|6451.8|6449|1
1618392680000|2021-04-14 09:31:20|6452.5|6449.7|6452.8|6450|6452.8|6450|6452.3|6449.5|3
1618392690000|2021-04-14 09:31:30|6453|6450.2|6453|6450.2|6453|6450.2|6453|6450.2|2
1618392700000|2021-04-14 09:31:40|||||||||1
1618392710000|2021-04-14 09:31:50|6453.3|6450.5|6454.8|6452|6454.8|6452|6453.3|6450.5|470
1618392720000|2021-04-14 09:32:00|6455.3|6452.5|6455|6452.2|6455.3|6452.5|6454.3|6451.5|35
1618392730000|2021-04-14 09:32:10|6454.8|6452|6453|6450.2|6454.8|6452|6452.3|6449.5|46
1618392740000|2021-04-14 09:32:20|6453.5|6450.7|6453.5|6450.7|6453.5|6450.7|6453.3|6450.5|5
1618392750000|2021-04-14 09:32:30|6453.3|6450.5|6453.3|6450.5|6453.3|6450.5|6453.3|6450.5|0
1618392760000|2021-04-14 09:32:40|6453.5|6450.7|6454|6451.2|6454|6451.2|6453.5|6450.7|0
1618392770000|2021-04-14 09:32:50|6454.5|6451.7|6454.5|6451.7|6455|6452.2|6454.5|6451.7|5
1618392780000|2021-04-14 09:33:00|6454.3|6451.5|6454.3|6451.5|6454.8|6452|6454.3|6451.5|5
1618392790000|2021-04-14 09:33:10|6454.5|6451.7|6454|6451.2|6454.5|6451.7|6454|6451.2|12
1618392800000|2021-04-14 09:33:20|6455.5|6452.7|6456|6453.2|6456|6453.2|6455.3|6452.5|7
1618392810000|2021-04-14 09:33:30|6456.3|6453.5|6456.8|6454|6456.8|6454|6456.3|6453.5|3
1618392820000|2021-04-14 09:33:40|6457|6454.2|6458.8|6456|6458.8|6456|6457|6454.2|45
1618392830000|2021-04-14 09:33:50|6459|6456.2|6459|6456.2|6459|6456.2|6459|6456.2|0
1618392840000|2021-04-14 09:34:00|6459.3|6456.5|6459.8|6457|6460|6457.2|6459.3|6456.5|12
1618392850000|2021-04-14 09:34:10|6460|6457.2|6459|6456.2|6460|6457.2|6459|6456.2|9
1618392860000|2021-04-14 09:34:20|6459.3|6456.5|6461.5|6458.7|6462|6459.2|6459.3|6456.5|77
1618392870000|2021-04-14 09:34:30|6461|6458.2|6463|6460.2|6464|6461.2|6461|6458.2|28
1618392880000|2021-04-14 09:34:40|6461.8|6459|6462.3|6459.5|6463|6460.2|6461.8|6459|19
1618392890000|2021-04-14 09:34:50|6462.8|6460|6465|6462.2|6465.3|6462.5|6462.8|6460|161
1618392900000|2021-04-14 09:35:00|6465.3|6462.5|6465|6462.2|6466|6463.2|6465|6462.2|84
1618392910000|2021-04-14 09:35:10|6464.8|6462|6462.3|6459.5|6464.8|6462|6462.3|6459.5|41
1618392920000|2021-04-14 09:35:20|6462|6459.2|6461.3|6458.5|6462.8|6460|6461|6458.2|34
1618392930000|2021-04-14 09:35:30|6461|6458.2|6461|6458.2|6461.3|6458.5|6461|6458.2|16
1618392940000|2021-04-14 09:35:40|6461.5|6458.7|6463|6460.2|6463|6460.2|6461.3|6458.5|12
1618392950000|2021-04-14 09:35:50|||||||||3
1618392960000|2021-04-14 09:36:00|||||||||329
1618392970000|2021-04-14 09:36:10|6464|6461.2|6464.3|6461.5|6464.5|6461.7|6464|6461.2|14
1618392980000|2021-04-14 09:36:20|6464.5|6461.7|6464.5|6461.7|6464.5|6461.7|6464.5|6461.7|1
1618392990000|2021-04-14 09:36:30|6464|6461.2|6463.8|6461|6464|6461.2|6463.8|6461|6
1618393000000|2021-04-14 09:36:40|6463.5|6460.7|6460.3|6457.5|6464.8|6462|6459.8|6457|945
1618393010000|2021-04-14 09:36:50|6460.5|6457.7|6460.8|6458|6461.3|6458.5|6460.5|6457.7|22
1618393020000|2021-04-14 09:37:00|6460.5|6457.7|6461|6458.2|6461|6458.2|6460.5|6457.7|61
1618393030000|2021-04-14 09:37:10|6460.8|6458|6460.8|6458|6461.3|6458.5|6460.8|6458|3
1618393040000|2021-04-14 09:37:20|6461|6458.2|6461.3|6458.5|6461.5|6458.7|6460.8|6458|5
1618393050000|2021-04-14 09:37:30|6461.5|6458.7|6461.5|6458.7|6461.5|6458.7|6461.5|6458.7|1
1618393060000|2021-04-14 09:37:40|6461.8|6459|6461.8|6459|6461.8|6459|6461.8|6459|1
1618393070000|2021-04-14 09:37:50|6461.3|6458.5|6460.5|6457.7|6461.3|6458.5|6460.5|6457.7|2
1618393080000|2021-04-14 09:38:00|6461|6458.2|6461.3|6458.5|6461.3|6458.5|6460.5|6457.7|3
1618393090000|2021-04-14 09:38:10|6461|6458.2|6462|6459.2|6462.3|6459.5|6460.5|6457.7|18
1618393100000|2021-04-14 09:38:20|6461.8|6459|6462|6459.2|6462|6459.2|6461.5|6458.7|1
1618393110000|2021-04-14 09:38:30|6461.8|6459|6461.8|6459|6461.8|6459|6461.3|6458.5|51
1618393120000|2021-04-14 09:38:40|||||||||52
1618393130000|2021-04-14 09:38:50|6462|6459.2|6462|6459.2|6462|6459.2|6462|6459.2|32
1618393140000|2021-04-14 09:39:00|6462.8|6460|6463.5|6460.7|6463.5|6460.7|6462.8|6460|7
1618393150000|2021-04-14 09:39:10|6462.8|6460|6463|6460.2|6463.3|6460.5|6462.8|6460|3
1618393160000|2021-04-14 09:39:20|6462.8|6460|6462.8|6460|6462.8|6460|6462.8|6460|0
1618393170000|2021-04-14 09:39:30|6463.3|6460.5|6463.5|6460.7|6463.5|6460.7|6463|6460.2|4
1618393180000|2021-04-14 09:39:40|6463.8|6461|6463.5|6460.7|6463.8|6461|6463.5|6460.7|1
1618393190000|2021-04-14 09:39:50|6463.3|6460.5|6462.8|6460|6463.3|6460.5|6462.8|6460|3
1618393200000|2021-04-14 09:40:00|6463.3|6460.5|6463.8|6461|6463.8|6461|6463|6460.2|17
1618393210000|2021-04-14 09:40:10|6463.5|6460.7|6463.5|6460.7|6463.5|6460.7|6463.5|6460.7|0
1618393220000|2021-04-14 09:40:20|6464.3|6461.5|6462.5|6459.7|6464.8|6462|6462.5|6459.7|102
1618393230000|2021-04-14 09:40:30|6463.1|6460.3|6464|6461.2|6464|6461.2|6463.1|6460.3|262
1618393240000|2021-04-14 09:40:40|6464.5|6461.7|6464.5|6461.7|6464.5|6461.7|6464.5|6461.7|2
1618393250000|2021-04-14 09:40:50|6464.3|6461.5|6464.3|6461.5|6464.3|6461.5|6464.3|6461.5|1
1618393260000|2021-04-14 09:41:00|6464.5|6461.7|6463.5|6460.7|6464.5|6461.7|6463.5|6460.7|12
1618393270000|2021-04-14 09:41:10|6463.3|6460.5|6462.5|6459.7|6463.3|6460.5|6462.3|6459.5|23
1618393290000|2021-04-14 09:41:30|6462.3|6459.5|6462.3|6459.5|6462.3|6459.5|6462.3|6459.5|2
1618393300000|2021-04-14 09:41:40|6462.5|6459.7|6462.5|6459.7|6462.5|6459.7|6462.5|6459.7|1
1618393310000|2021-04-14 09:41:50|6462.3|6459.5|6461.5|6458.7|6462.3|6459.5|6460.8|6458|28
1618393320000|2021-04-14 09:42:00|6461.3|6458.5|6461|6458.2|6461.3|6458.5|6461|6458.2|12
1618393330000|2021-04-14 09:42:10|6460.5|6457.7|6460.5|6457.7|6460.5|6457.7|6460.5|6457.7|0
1618393340000|2021-04-14 09:42:20|6460.8|6458|6461|6458.2|6461|6458.2|6460.8|6458|15
1618393350000|2021-04-14 09:42:30|6461.3|6458.5|6462.3|6459.5|6462.3|6459.5|6461.3|6458.5|15
1618393360000|2021-04-14 09:42:40|6462|6459.2|6462.3|6459.5|6462.3|6459.5|6462|6459.2|3
1618393370000|2021-04-14 09:42:50|6462|6459.2|6461.5|6458.7|6462|6459.2|6461.5|6458.7|3
1618393380000|2021-04-14 09:43:00|||||||||1
1618393390000|2021-04-14 09:43:10|6461|6458.2|6460.3|6457.5|6461.5|6458.7|6460.3|6457.5|38
1618393400000|2021-04-14 09:43:20|6461|6458.2|6461.8|6459|6461.8|6459|6460.5|6457.7|22
1618393410000|2021-04-14 09:43:30|6462|6459.2|6461.8|6459|6462.3|6459.5|6461.5|6458.7|3
1618393420000|2021-04-14 09:43:40|6461.5|6458.7|6461.5|6458.7|6461.5|6458.7|6461.5|6458.7|1
1618393430000|2021-04-14 09:43:50|6461|6458.2|6462.5|6459.7|6462.5|6459.7|6461|6458.2|12
1618393440000|2021-04-14 09:44:00|6462.3|6459.5|6462.3|6459.5|6462.3|6459.5|6461.5|6458.7|18
1618393450000|2021-04-14 09:44:10|6462|6459.2|6462|6459.2|6462.3|6459.5|6462|6459.2|2
1618393460000|2021-04-14 09:44:20|||||||||5
1618393470000|2021-04-14 09:44:30|6461.8|6459|6461.5|6458.7|6461.8|6459|6461.1|6458.3|43
1618393480000|2021-04-14 09:44:40|6461.3|6458.5|6461.5|6458.7|6461.5|6458.7|6461|6458.2|125
1618393500000|2021-04-14 09:45:00|6461.3|6458.5|6461.3|6458.5|6461.3|6458.5|6461.3|6458.5|1
1618393510000|2021-04-14 09:45:10|6461.5|6458.7|6461.8|6459|6462|6459.2|6461.5|6458.7|4
1618393520000|2021-04-14 09:45:20|6462|6459.2|6461.8|6459|6462.5|6459.7|6461.8|6459|2
1618393530000|2021-04-14 09:45:30|6461.5|6458.7|6461.5|6458.7|6461.5|6458.7|6461.5|6458.7|0
1618393540000|2021-04-14 09:45:40|6460.8|6458|6461|6458.2|6461|6458.2|6460.8|6458|2
1618393550000|2021-04-14 09:45:50|6460.8|6458|6461.5|6458.7|6461.5|6458.7|6460.8|6458|10
1618393560000|2021-04-14 09:46:00|6461.8|6459|6461.8|6459|6462|6459.2|6461.8|6459|5
1618393570000|2021-04-14 09:46:10|6462.3|6459.5|6462.3|6459.5|6462.5|6459.7|6461.8|6459|5
1618393580000|2021-04-14 09:46:20|6461.8|6459|6456.5|6453.7|6462.3|6459.5|6456.5|6453.7|229
1618393590000|2021-04-14 09:46:30|6456|6453.2|6455.3|6452.5|6456|6453.2|6454.5|6451.7|105
1618393600000|2021-04-14 09:46:40|6455.5|6452.7|6453.8|6451|6455.8|6453|6453.8|6451|13
1618393610000|2021-04-14 09:46:50|6453.5|6450.7|6451.8|6449|6453.5|6450.7|6450.8|6448|127
1618393620000|2021-04-14 09:47:00|6451.5|6448.7|6450.8|6448|6451.5|6448.7|6450.8|6448|75
1618393630000|2021-04-14 09:47:10|6451.8|6449|6454.3|6451.5|6455.1|6452|6451.8|6449|95
1618393640000|2021-04-14 09:47:20|6454.5|6451.7|6455.8|6453|6456|6453.2|6454.3|6451.5|49
1618393650000|2021-04-14 09:47:30|6455.3|6452.5|6455.3|6452.5|6455.3|6452.5|6455.3|6452.5|8
1618393660000|2021-04-14 09:47:40|6455.5|6452.7|6454.8|6452|6455.8|6453|6454.8|6452|120
1618393670000|2021-04-14 09:47:50|6453.8|6451|6454.3|6451.5|6454.3|6451.5|6453.8|6451|1
1618393680000|2021-04-14 09:48:00|6453.8|6451|6454.3|6451.5|6454.3|6451.5|6453.8|6451|18
1618393690000|2021-04-14 09:48:10|6453.8|6451|6454.3|6451.5|6454.3|6451.5|6453.8|6451|0
1618393700000|2021-04-14 09:48:20|6454.5|6451.7|6455.3|6452.5|6455.3|6452.5|6454.3|6451.5|7
1618393710000|2021-04-14 09:48:30|6455|6452.2|6454.8|6452|6455.3|6452.5|6454.8|6452|3
1618393720000|2021-04-14 09:48:40|6455.3|6452.5|6455.8|6453|6455.8|6453|6455.3|6452.5|2
1618393730000|2021-04-14 09:48:50|6455.3|6452.5|6455.5|6452.7|6455.5|6452.7|6454.8|6452|1
1618393740000|2021-04-14 09:49:00|6455.8|6453|6455.8|6453|6455.8|6453|6455.8|6453|3
1618393750000|2021-04-14 09:49:10|6455.3|6452.5|6455.5|6452.7|6455.5|6452.7|6454.8|6452|4
1618393760000|2021-04-14 09:49:20|6456|6453.2|6456|6453.2|6456|6453.2|6455.8|6453|5
1618393770000|2021-04-14 09:49:30|6455.8|6453|6454.3|6451.5|6456|6453.2|6454.3|6451.5|54
1618393780000|2021-04-14 09:49:40|6454.8|6452|6455|6452.2|6455.3|6452.5|6454.8|6452|11
1618393790000|2021-04-14 09:49:50|6454.5|6451.7|6454.5|6451.7|6454.5|6451.7|6453.8|6451|23
1618393800000|2021-04-14 09:50:00|6454.8|6452|6455.8|6453|6455.8|6453|6454.8|6452|32
1618393830000|2021-04-14 09:50:30|6456.5|6453.7|6456.5|6453.7|6456.5|6453.7|6456|6453.2|4
1618393850000|2021-04-14 09:50:50|6455.5|6452.7|6454.3|6451.5|6455.5|6452.7|6454.3|6451.5|68
1618393860000|2021-04-14 09:51:00|6454.5|6451.7|6455.1|6452.3|6455.8|6453|6454.5|6451.7|51
1618393870000|2021-04-14 09:51:10|6454.3|6451.5|6455.5|6452.7|6455.8|6453|6454.3|6451.5|29
1618393880000|2021-04-14 09:51:20|6455.8|6453|6454.5|6451.7|6455.8|6453|6454.5|6451.7|28
1618393890000|2021-04-14 09:51:30|6454.3|6451.5|6454.5|6451.7|6454.5|6451.7|6454|6451.2|5
1618393900000|2021-04-14 09:51:40|6455.5|6452.7|6456|6453.2|6456|6453.2|6455.5|6452.7|18
1618393910000|2021-04-14 09:51:50|6456.3|6453.5|6456.5|6453.7|6457.3|6454.5|6456.3|6453.5|19
1618393920000|2021-04-14 09:52:00|6457|6454.2|6456.3|6453.5|6457.3|6454.5|6455.5|6452.7|22
1618393930000|2021-04-14 09:52:10|6456.5|6453.7|6456.5|6453.7|6456.8|6454|6456.5|6453.7|57
1618393940000|2021-04-14 09:52:20|||||||||25
1618393950000|2021-04-14 09:52:30|6456.8|6454|6457|6454.2|6457|6454.2|6456.8|6454|10
1618393960000|2021-04-14 09:52:40|6456.5|6453.7|6456.8|6454|6457.3|6454.5|6456.3|6453.5|8
1618393970000|2021-04-14 09:52:50|6456.5|6453.7|6456.5|6453.7|6456.5|6453.7|6456.5|6453.7|0
1618393980000|2021-04-14 09:53:00|6456.3|6453.5|6456.5|6453.7|6456.8|6454|6455.5|6452.7|6
1618393990000|2021-04-14 09:53:10|6456|6453.2|6456.5|6453.7|6456.5|6453.7|6455.8|6453|5
1618394010000|2021-04-14 09:53:30|6456|6453.2|6455.5|6452.7|6456|6453.2|6455.5|6452.7|3
1618394020000|2021-04-14 09:53:40|6455.8|6453|6456|6453.2|6456.5|6453.7|6455.8|6453|3
1618394030000|2021-04-14 09:53:50|6456.3|6453.5|6457.3|6454.5|6457.3|6454.5|6456.3|6453.5|9
1618394040000|2021-04-14 09:54:00|6457.5|6454.7|6456.5|6453.7|6457.5|6454.7|6456.5|6453.7|2
1618394050000|2021-04-14 09:54:10|6456.8|6454|6457|6454.2|6457|6454.2|6456.8|6454|3
1618394060000|2021-04-14 09:54:20|6457.3|6454.5|6455|6452.2|6457.3|6454.5|6455|6452.2|49
1618394070000|2021-04-14 09:54:30|6454.5|6451.7|6454.5|6451.7|6454.5|6451.7|6454|6451.2|5
1618394080000|2021-04-14 09:54:40|6455|6452.2|6455|6452.2|6455|6452.2|6455|6452.2|0
1618394090000|2021-04-14 09:54:50|6454.8|6452|6452.8|6450|6454.8|6452|6452.8|6450|18
1618394100000|2021-04-14 09:55:00|6453|6450.2|6452.8|6450|6453|6450.2|6452.8|6450|2
1618394110000|2021-04-14 09:55:10|||||||||7
1618394120000|2021-04-14 09:55:20|6453|6450.2|6452.8|6450|6453|6450.2|6452.8|6450|0
1618394130000|2021-04-14 09:55:30|6453|6450.2|6451.8|6449|6453|6450.2|6451.8|6449|214
1618394140000|2021-04-14 09:55:40|6451.5|6448.7|6451.5|6448.7|6451.8|6449|6451.3|6448.5|1
1618394150000|2021-04-14 09:55:50|6452.3|6449.5|6452.5|6449.7|6452.5|6449.7|6452.3|6449.5|1
1618394160000|2021-04-14 09:56:00|6452.8|6450|6452.5|6449.7|6452.8|6450|6452|6449.2|2
1618394180000|2021-04-14 09:56:20|6452.8|6450|6452.8|6450|6452.8|6450|6452.8|6450|3
1618394190000|2021-04-14 09:56:30|6452.5|6449.7|6451.8|6449|6452.5|6449.7|6451.8|6449|13
1618394200000|2021-04-14 09:56:40|6451.5|6448.7|6451.8|6449|6451.8|6449|6451.5|6448.7|1
1618394220000|2021-04-14 09:57:00|6452.5|6449.7|6452.8|6450|6452.8|6450|6452.3|6449.5|3
1618394230000|2021-04-14 09:57:10|6453|6450.2|6453|6450.2|6453|6450.2|6453|6450.2|3
1618394240000|2021-04-14 09:57:20|6453.3|6450.5|6453.8|6451|6453.8|6451|6453.3|6450.5|12
1618394250000|2021-04-14 09:57:30|6454|6451.2|6453.8|6451|6454|6451.2|6453.8|6451|1
1618394270000|2021-04-14 09:57:50|6453.5|6450.7|6453.3|6450.5|6453.8|6451|6453|6450.2|20
1618394280000|2021-04-14 09:58:00|6453.5|6450.7|6453.5|6450.7|6453.5|6450.7|6453.5|6450.7|0
1618394300000|2021-04-14 09:58:20|6453.8|6451|6453.8|6451|6453.8|6451|6453.8|6451|1
1618394310000|2021-04-14 09:58:30|6454|6451.2|6454.3|6451.5|6454.3|6451.5|6454|6451.2|3
1618394320000|2021-04-14 09:58:40|6451.8|6449|6452.3|6449.5|6452.8|6450|6451.8|6449|2
1618394330000|2021-04-14 09:58:50|6452.5|6449.7|6452.3|6449.5|6452.5|6449.7|6452.3|6449.5|8
1618394340000|2021-04-14 09:59:00|6452|6449.2|6451.8|6449|6452|6449.2|6451.8|6449|4
1618394350000|2021-04-14 09:59:10|6452.5|6449.7|6452.5|6449.7|6452.5|6449.7|6452.5|6449.7|2
1618394360000|2021-04-14 09:59:20|6452.8|6450|6453.3|6450.5|6453.8|6451|6452.8|6450|17
1618394370000|2021-04-14 09:59:30|6453.8|6451|6454.5|6451.7|6454.5|6451.7|6453.8|6451|3
1618394380000|2021-04-14 09:59:40|6454.3|6451.5|6453.8|6451|6454.5|6451.7|6453.8|6451|3
1618394390000|2021-04-14 09:59:50|6453.5|6450.7|6453.5|6450.7|6453.5|6450.7|6453.5|6450.7|7
1618394400000|2021-04-14 10:00:00|6453.8|6451|6453.8|6451|6454.8|6452|6453.8|6451|32
1618394410000|2021-04-14 10:00:10|||||||||9
1618394420000|2021-04-14 10:00:20|6454|6451.2|6454.5|6451.7|6454.5|6451.7|6454|6451.2|8
1618394430000|2021-04-14 10:00:30|6454.8|6452|6456.5|6453.7|6456.5|6453.7|6454.8|6452|61
1618394440000|2021-04-14 10:00:40|6456.3|6453.5|6456.3|6453.5|6456.3|6453.5|6456.3|6453.5|16
1618394450000|2021-04-14 10:00:50|6456.5|6453.7|6456.5|6453.7|6456.5|6453.7|6455.8|6453|5
1618394460000|2021-04-14 10:01:00|6456.8|6454|6456.3|6453.5|6456.8|6454|6456.3|6453.5|24
1618394470000|2021-04-14 10:01:10|6455.8|6453|6455.5|6452.7|6456|6453.2|6455.5|6452.7|7
1618394480000|2021-04-14 10:01:20|6455.3|6452.5|6454.8|6452|6455.3|6452.5|6454.8|6452|3
1618394490000|2021-04-14 10:01:30|6455|6452.2|6455.8|6453|6455.8|6453|6455|6452.2|1
1618394510000|2021-04-14 10:01:50|6456.5|6453.7|6456.5|6453.7|6456.5|6453.7|6455.8|6453|14
1618394520000|2021-04-14 10:02:00|6456.8|6454|6456.8|6454|6456.8|6454|6456.8|6454|6
1618394530000|2021-04-14 10:02:10|6457.3|6454.5|6456.8|6454|6457.3|6454.5|6456.8|6454|12
1618394540000|2021-04-14 10:02:20|6457|6454.2|6457.3|6454.5|6457.3|6454.5|6457|6454.2|0
1618394550000|2021-04-14 10:02:30|6458.3|6455.5|6459.3|6456.5|6459.5|6456.7|6458.3|6455.5|20
1618394560000|2021-04-14 10:02:40|6459.5|6456.7|6459.5|6456.7|6460.8|6458|6459.5|6456.7|146
1618394570000|2021-04-14 10:02:50|6459.3|6456.5|6459|6456.2|6459.5|6456.7|6458.8|6456|3
1618394580000|2021-04-14 10:03:00|6459.3|6456.5|6459.3|6456.5|6459.3|6456.5|6459.3|6456.5|3
1618394590000|2021-04-14 10:03:10|6458.8|6456|6459|6456.2|6459.3|6456.5|6458.8|6456|2
1618394600000|2021-04-14 10:03:20|6458.8|6456|6458.3|6455.5|6458.8|6456|6457.8|6455|12
1618394610000|2021-04-14 10:03:30|6457.8|6455|6457.8|6455|6458.3|6455.5|6457.8|6455|0
1618394630000|2021-04-14 10:03:50|6458.8|6456|6458.8|6456|6458.8|6456|6458.8|6456|6
1618394640000|2021-04-14 10:04:00|6459.3|6456.5|6458.8|6456|6459.3|6456.5|6458.8|6456|4
1618394650000|2021-04-14 10:04:10|6458.3|6455.5|6457.8|6455|6458.3|6455.5|6457.8|6455|9
1618394660000|2021-04-14 10:04:20|6458.9|6454.9|6460.8|6458|6460.8|6458|6458.9|6454.9|97
1618394670000|2021-04-14 10:04:30|6460.5|6457.7|6459.8|6457|6460.5|6457.7|6459.5|6456.7|5
1618394680000|2021-04-14 10:04:40|6460.3|6457.5|6458.8|6456|6460.3|6457.5|6458.8|6456|20
1618394690000|2021-04-14 10:04:50|6459|6456.2|6460|6457.2|6460.3|6457.5|6458.8|6456|110
1618394700000|2021-04-14 10:05:00|6459.8|6457|6459.8|6457|6459.8|6457|6459.8|6457|11
1618394710000|2021-04-14 10:05:10|6460.3|6457.5|6459|6456.2|6460.3|6457.5|6458.8|6456|13
1618394720000|2021-04-14 10:05:20|6458.8|6456|6458|6455.2|6458.8|6456|6457.8|6455|9
1618394730000|2021-04-14 10:05:30|6458.3|6455.5|6458.3|6455.5|6458.3|6455.5|6458.3|6455.5|1
1618394740000|2021-04-14 10:05:40|6457.8|6455|6458.3|6455.5|6458.3|6455.5|6457.8|6455|0
1618394750000|2021-04-14 10:05:50|6458.8|6456|6458.3|6455.5|6458.8|6456|6457.8|6455|51
1618394760000|2021-04-14 10:06:00|6458|6455.2|6457.8|6455|6458|6455.2|6457.5|6454.7|22
1618394770000|2021-04-14 10:06:10|6458.3|6455.5|6457.8|6455|6458.3|6455.5|6457.8|6455|4
1618394780000|2021-04-14 10:06:20|||||||||1
1618394790000|2021-04-14 10:06:30|6455.8|6453|6456.3|6453.5|6456.3|6453.5|6455.8|6453|59
1618394800000|2021-04-14 10:06:40|6456.5|6453.7|6455.8|6453|6456.5|6453.7|6455.8|6453|100
1618394810000|2021-04-14 10:06:50|6455.3|6452.5|6454|6451.2|6455.3|6452.5|6454|6451.2|24
1618394820000|2021-04-14 10:07:00|6454.3|6451.5|6455.3|6452.5|6455.8|6453|6454.3|6451.5|62
1618394830000|2021-04-14 10:07:10|6455|6452.2|6455|6452.2|6455|6452.2|6455|6452.2|0
1618394840000|2021-04-14 10:07:20|6454.8|6452|6452.8|6450|6455|6452.2|6452.8|6450|331
1618394850000|2021-04-14 10:07:30|6453|6450.2|6452.5|6449.7|6453.3|6450.5|6452.3|6449.5|122
1618394860000|2021-04-14 10:07:40|6452.8|6450|6452.8|6450|6454|6451.2|6452.8|6450|51
1618394870000|2021-04-14 10:07:50|6452.3|6449.5|6451.8|6449|6452.5|6449.7|6451.8|6449|9
1618394880000|2021-04-14 10:08:00|6452|6449.2|6450.8|6448|6452.3|6449.5|6450.8|6448|25
1618394890000|2021-04-14 10:08:10|6451|6448.2|6452|6449.2|6452.3|6449.5|6451|6448.2|30
1618394900000|2021-04-14 10:08:20|6451.8|6449|6451.8|6449|6452.3|6449.5|6451.8|6449|0
1618394910000|2021-04-14 10:08:30|6452|6449.2|6452.5|6449.7|6452.8|6450|6452|6449.2|2
1618394920000|2021-04-14 10:08:40|||||||||1
1618394940000|2021-04-14 10:09:00|6452.8|6450|6453.3|6450.5|6453.8|6451|6452.8|6450|15
1618394950000|2021-04-14 10:09:10|6452.8|6450|6452.5|6449.7|6452.8|6450|6452.5|6449.7|0
1618394960000|2021-04-14 10:09:20|6452.8|6450|6452.8|6450|6452.8|6450|6452.8|6450|19
1618394970000|2021-04-14 10:09:30|6453.3|6450.5|6454.8|6452|6455.3|6452.5|6453.3|6450.5|7
1618394980000|2021-04-14 10:09:40|6455|6452.2|6455|6452.2|6455.3|6452.5|6455|6452.2|5
1618394990000|2021-04-14 10:09:50|6455.3|6452.5|6455.3|6452.5|6455.3|6452.5|6454.3|6451.5|7
1618395000000|2021-04-14 10:10:00|6455|6452.2|6454.8|6452|6455.3|6452.5|6453.8|6451|38
1618395010000|2021-04-14 10:10:10|6455.5|6452.7|6455|6452.2|6455.5|6452.7|6453.8|6451|1
1618395020000|2021-04-14 10:10:20|6455.3|6452.5|6455.8|6453|6455.8|6453|6455.3|6452.5|5
1618395030000|2021-04-14 10:10:30|||||||||1
1618395040000|2021-04-14 10:10:40|6455.5|6452.7|6455.3|6452.5|6455.8|6453|6454.8|6452|8
1618395050000|2021-04-14 10:10:50|6455|6452.2|6454.8|6452|6455|6452.2|6454.8|6452|3
1618395060000|2021-04-14 10:11:00|6455|6452.2|6453.5|6450.7|6455.3|6452.5|6453.3|6450.5|3
1618395070000|2021-04-14 10:11:10|6452.8|6450|6453.3|6450.5|6453.3|6450.5|6452.3|6449.5|64
1618395080000|2021-04-14 10:11:20|6452.8|6450|6451.5|6448.7|6452.8|6450|6451.3|6448.5|9
1618395090000|2021-04-14 10:11:30|6451.8|6449|6451.8|6449|6451.8|6449|6451.8|6449|1
1618395110000|2021-04-14 10:11:50|6451.5|6448.7|6450.5|6447.7|6451.5|6448.7|6449.8|6447|47
1618395120000|2021-04-14 10:12:00|6450.8|6448|6451.5|6448.7|6451.8|6449|6450.8|6448|26
1618395130000|2021-04-14 10:12:10|6451.3|6448.5|6450.5|6447.7|6451.3|6448.5|6450|6447.2|63
1618395140000|2021-04-14 10:12:20|6450.3|6447.5|6449.8|6447|6450.5|6447.7|6449.8|6447|9
1618395150000|2021-04-14 10:12:30|6448.8|6446|6449.8|6447|6449.8|6447|6448.8|6446|9
1618395160000|2021-04-14 10:12:40|6450.8|6448|6452|6449.2|6452.8|6450|6450.8|6448|68
1618395170000|2021-04-14 10:12:50|6452.5|6449.7|6452.8|6450|6453|6450.2|6452.3|6449.5|32
1618395180000|2021-04-14 10:13:00|6453.3|6450.5|6451.8|6449|6453.3|6450.5|6451.8|6449|8
1618395190000|2021-04-14 10:13:10|6451.3|6448.5|6450.8|6448|6451.3|6448.5|6450.8|6448|3
1618395200000|2021-04-14 10:13:20|6451.3|6448.5|6451.3|6448.5|6451.5|6448.7|6450.8|6448|2
1618395210000|2021-04-14 10:13:30|6451|6448.2|6449.8|6447|6451|6448.2|6449.8|6447|15
1618395220000|2021-04-14 10:13:40|6449.5|6446.7|6449.5|6446.7|6449.5|6446.7|6448.8|6446|32
1618395230000|2021-04-14 10:13:50|6449.3|6446.5|6450|6447.2|6450|6447.2|6449.3|6446.5|3
1618395240000|2021-04-14 10:14:00|6450.3|6447.5|6449.8|6447|6450.3|6447.5|6449.8|6447|0
1618395250000|2021-04-14 10:14:10|6449.3|6446.5|6449.3|6446.5|6449.5|6446.7|6448.8|6446|40
1618395260000|2021-04-14 10:14:20|6449.5|6446.7|6446.5|6443.7|6449.5|6446.7|6446.3|6443.5|136
1618395270000|2021-04-14 10:14:30|6446.8|6444|6447.5|6444.7|6448|6445.2|6446.8|6444|27
1618395280000|2021-04-14 10:14:40|6447.8|6445|6447.8|6445|6447.8|6445|6447.5|6444.7|56
1618395290000|2021-04-14 10:14:50|6447.5|6444.7|6447.5|6444.7|6447.8|6445|6447.5|6444.7|10
1618395300000|2021-04-14 10:15:00|6446.5|6443.7|6445|6442.2|6446.8|6444|6445|6442.2|202
1618395310000|2021-04-14 10:15:10|6444.8|6442|6443.8|6441|6445.3|6442.5|6443.3|6440.5|122
1618395320000|2021-04-14 10:15:20|6444|6441.2|6444|6441.2|6444.3|6441.5|6443.3|6440.5|96
1618395330000|2021-04-14 10:15:30|6444.8|6442|6444.8|6442|6444.8|6442|6444|6441.2|53
1618395340000|2021-04-14 10:15:40|6445|6442.2|6445|6442.2|6445|6442.2|6445|6442.2|7
1618395350000|2021-04-14 10:15:50|||||||||1
1618395360000|2021-04-14 10:16:00|6446.3|6443.5|6446|6443.2|6447|6444.2|6446|6443.2|20
1618395370000|2021-04-14 10:16:10|6446.3|6443.5|6447|6444.2|6447|6444.2|6446.3|6443.5|20
1618395380000|2021-04-14 10:16:20|6446.5|6443.7|6446|6443.2|6446.5|6443.7|6446|6443.2|2
1618395390000|2021-04-14 10:16:30|6446.5|6443.7|6445.5|6442.7|6446.5|6443.7|6445.5|6442.7|3
1618395400000|2021-04-14 10:16:40|6445.8|6443|6447|6444.2|6447.3|6444.5|6445.8|6443|21
1618395410000|2021-04-14 10:16:50|6448.5|6445.7|6447.8|6445|6449|6446.2|6447.3|6444.5|34
1618395420000|2021-04-14 10:17:00|6447.3|6444.5|6447.8|6445|6447.8|6445|6447.3|6444.5|9
1618395430000|2021-04-14 10:17:10|6447.3|6444.5|6446.8|6444|6447.3|6444.5|6446.8|6444|3
1618395440000|2021-04-14 10:17:20|6445.5|6442.7|6446.3|6443.5|6446.3|6443.5|6445.5|6442.7|25
1618395450000|2021-04-14 10:17:30|6446.5|6443.7|6445.8|6443|6446.8|6444|6445.5|6442.7|34
1618395460000|2021-04-14 10:17:40|6446|6443.2|6446.5|6443.7|6446.5|6443.7|6446|6443.2|21
1618395470000|2021-04-14 10:17:50|6446.8|6444|6446.5|6443.7|6446.8|6444|6446.5|6443.7|9
1618395480000|2021-04-14 10:18:00|6446.3|6443.5|6446.5|6443.7|6446.8|6444|6446.3|6443.5|4
1618395490000|2021-04-14 10:18:10|6446|6443.2|6446.3|6443.5|6446.3|6443.5|6446|6443.2|13
1618395500000|2021-04-14 10:18:20|6446.8|6444|6447.5|6444.7|6447.8|6445|6446.8|6444|4
1618395510000|2021-04-14 10:18:30|6447|6444.2|6446.5|6443.7|6447.3|6444.5|6446|6443.2|31
1618395520000|2021-04-14 10:18:40|6447.3|6444.5|6447.3|6444.5|6447.3|6444.5|6447.3|6444.5|39
1618395530000|2021-04-14 10:18:50|6446.5|6443.7|6447|6444.2|6447|6444.2|6446.3|6443.5|2
1618395540000|2021-04-14 10:19:00|6446.5|6443.7|6446.3|6443.5|6446.5|6443.7|6446.3|6443.5|1
1618395550000|2021-04-14 10:19:10|6446|6443.2|6446.3|6443.5|6446.3|6443.5|6446|6443.2|1
1618395560000|2021-04-14 10:19:20|6446.5|6443.7|6447|6444.2|6447|6444.2|6446.5|6443.7|2
1618395570000|2021-04-14 10:19:30|6446.8|6444|6446.5|6443.7|6446.8|6444|6446.5|6443.7|0
1618395580000|2021-04-14 10:19:40|6446.3|6443.5|6446|6443.2|6447|6444.2|6446|6443.2|5
1618395590000|2021-04-14 10:19:50|6446.3|6443.5|6446.5|6443.7|6447.3|6444.5|6446.3|6443.5|18
1618395600000|2021-04-14 10:20:00|6446.8|6444|6447|6444.2|6447|6444.2|6446.8|6444|17
1618395610000|2021-04-14 10:20:10|6447.3|6444.5|6452.5|6449.7|6452.5|6449.7|6447|6444.2|102
1618395620000|2021-04-14 10:20:20|6452.3|6449.5|6450.8|6448|6452.5|6449.7|6450.8|6448|59
1618395630000|2021-04-14 10:20:30|6451|6448.2|6451.3|6448.5|6451.3|6448.5|6450.3|6447.5|99
1618395640000|2021-04-14 10:20:40|6451.5|6448.7|6452|6449.2|6452|6449.2|6451.5|6448.7|0
1618395650000|2021-04-14 10:20:50|6451.5|6448.7|6451|6448.2|6451.5|6448.7|6451|6448.2|4
1618395660000|2021-04-14 10:21:00|||||||||1
1618395670000|2021-04-14 10:21:10|6450.8|6448|6449.3|6446.5|6450.8|6448|6449|6446.2|29
1618395680000|2021-04-14 10:21:20|6449.5|6446.7|6449.3|6446.5|6450|6447.2|6449|6446.2|1
1618395690000|2021-04-14 10:21:30|6449.8|6447|6449.8|6447|6449.8|6447|6449.8|6447|0
1618395700000|2021-04-14 10:21:40|6450|6447.2|6455.3|6452.5|6455.5|6452.7|6450|6447.2|515
1618395710000|2021-04-14 10:21:50|6455.2|6452.4|6455.8|6453|6455.8|6453|6454.8|6452|60
1618395720000|2021-04-14 10:22:00|6456|6453.2|6456.5|6453.7|6456.5|6453.7|6456|6453.2|8
1618395730000|2021-04-14 10:22:10|6456.3|6453.5|6457.5|6454.7|6457.8|6455|6455.8|6453|28
1618395740000|2021-04-14 10:22:20|6457|6454.2|6456.5|6453.7|6457.5|6454.7|6455.5|6452.7|6
1618395750000|2021-04-14 10:22:30|6456.3|6453.5|6456|6453.2|6456.3|6453.5|6455.8|6453|1
1618395760000|2021-04-14 10:22:40|6455.8|6453|6455.5|6452.7|6456.5|6453.7|6455.5|6452.7|3
1618395770000|2021-04-14 10:22:50|6455.3|6452.5|6454.3|6451.5|6455.3|6452.5|6454.3|6451.5|1
1618395780000|2021-04-14 10:23:00|6454.5|6451.7|6453|6450.2|6454.5|6451.7|6452.5|6449.7|5
1618395790000|2021-04-14 10:23:10|6453.5|6450.7|6455.5|6452.7|6455.7|6452.9|6453.5|6450.7|106
1618395800000|2021-04-14 10:23:20|6455.2|6452.4|6454.3|6451.5|6455.2|6452.4|6453.5|6450.7|16
1618395810000|2021-04-14 10:23:30|6454|6451.2|6453.5|6450.7|6454.5|6451.7|6453.5|6450.7|12
1618395820000|2021-04-14 10:23:40|6453.7|6450.9|6453.5|6450.7|6454|6451.2|6453.5|6450.7|0
1618395830000|2021-04-14 10:23:50|6453|6450.2|6453|6450.2|6453|6450.2|6453|6450.2|1
1618395840000|2021-04-14 10:24:00|6452.8|6450|6453|6450.2|6453|6450.2|6452.8|6450|1
1618395850000|2021-04-14 10:24:10|6452.8|6450|6454|6451.2|6454|6451.2|6452.8|6450|3
1618395860000|2021-04-14 10:24:20|6454.5|6451.7|6454.5|6451.7|6454.5|6451.7|6454.5|6451.7|0
1618395870000|2021-04-14 10:24:30|6454.3|6451.5|6454.3|6451.5|6454.3|6451.5|6454.3|6451.5|0
1618395880000|2021-04-14 10:24:40|6454|6451.2|6453.8|6451|6454.2|6451.4|6453.8|6451|2
1618395900000|2021-04-14 10:25:00|6453.5|6450.7|6454|6451.2|6454|6451.2|6453.5|6450.7|2
1618395910000|2021-04-14 10:25:10|6454.3|6451.5|6454.5|6451.7|6454.5|6451.7|6454.3|6451.5|1
1618395920000|2021-04-14 10:25:20|6454.2|6451.4|6454|6451.2|6454.8|6452|6454|6451.2|22
1618395940000|2021-04-14 10:25:40|6453.8|6451|6453.7|6450.9|6453.8|6451|6453.5|6450.7|3
1618395950000|2021-04-14 10:25:50|6453.5|6450.7|6453.5|6450.7|6453.7|6450.9|6453.5|6450.7|0
1618395960000|2021-04-14 10:26:00|6453.7|6450.9|6453|6450.2|6453.7|6450.9|6453|6450.2|2
1618395970000|2021-04-14 10:26:10|6452.5|6449.7|6453|6450.2|6453|6450.2|6452.5|6449.7|3
1618395980000|2021-04-14 10:26:20|6452.8|6450|6453.3|6450.5|6453.3|6450.5|6452.5|6449.7|11
1618395990000|2021-04-14 10:26:30|6453.5|6450.7|6453.5|6450.7|6453.5|6450.7|6453.5|6450.7|0
1618396000000|2021-04-14 10:26:40|6453|6450.2|6452.8|6450|6453|6450.2|6452.5|6449.7|3
1618396010000|2021-04-14 10:26:50|6452.5|6449.7|6452|6449.2|6452.8|6450|6451.5|6448.7|7
1618396020000|2021-04-14 10:27:00|6451.5|6448.7|6448.5|6445.7|6451.5|6448.7|6448.5|6445.7|17
1618396030000|2021-04-14 10:27:10|6448.8|6446|6449|6446.2|6449|6446.2|6448.8|6446|2
1618396040000|2021-04-14 10:27:20|6449.2|6446.4|6450|6447.2|6450|6447.2|6449.2|6446.4|6
1618396050000|2021-04-14 10:27:30|6449.7|6446.9|6450|6447.2|6450|6447.2|6449.5|6446.7|1
1618396060000|2021-04-14 10:27:40|6450.2|6447.4|6450.2|6447.4|6450.2|6447.4|6450.2|6447.4|0
1618396070000|2021-04-14 10:27:50|6449.8|6447|6449.8|6447|6449.8|6447|6449.8|6447|2
1618396080000|2021-04-14 10:28:00|6449.5|6446.7|6449.8|6447|6449.8|6447|6449.5|6446.7|1
1618396090000|2021-04-14 10:28:10|6450|6447.2|6450.5|6447.7|6450.5|6447.7|6450|6447.2|2
1618396100000|2021-04-14 10:28:20|6450.2|6447.4|6450|6447.2|6450.2|6447.4|6449.5|6446.7|3
1618396110000|2021-04-14 10:28:30|6450.2|6447.4|6450.2|6447.4|6450.2|6447.4|6450|6447.2|1
1618396120000|2021-04-14 10:28:40|6450.5|6447.7|6449.5|6446.7|6451.2|6448.4|6449.3|6446.5|37
1618396130000|2021-04-14 10:28:50|6449.3|6446.5|6449.5|6446.7|6449.5|6446.7|6449.3|6446.5|1
1618396140000|2021-04-14 10:29:00|6449.3|6446.5|6449.5|6446.7|6449.5|6446.7|6449.3|6446.5|3
1618396150000|2021-04-14 10:29:10|6450.5|6447.7|6450.8|6448|6451|6448.2|6450.5|6447.7|9
1618396160000|2021-04-14 10:29:20|6450.7|6447.9|6451|6448.2|6451|6448.2|6450.5|6447.7|4
1618396170000|2021-04-14 10:29:30|6451.5|6448.7|6450.8|6448|6451.5|6448.7|6450.8|6448|3
1618396180000|2021-04-14 10:29:40|6451|6448.2|6450.5|6447.7|6451|6448.2|6450.5|6447.7|1
1618396190000|2021-04-14 10:29:50|6449.5|6446.7|6447.8|6445|6450|6447.2|6447.8|6445|39
1618396200000|2021-04-14 10:30:00|6447.5|6444.7|6448|6445.2|6448|6445.2|6447.5|6444.7|8
1618396210000|2021-04-14 10:30:10|6447.7|6444.9|6448.5|6445.7|6448.5|6445.7|6447.7|6444.9|1
1618396230000|2021-04-14 10:30:30|||||||||1
1618396240000|2021-04-14 10:30:40|6448.7|6445.9|6449.2|6446.4|6449.2|6446.4|6448.7|6445.9|2
1618396250000|2021-04-14 10:30:50|6448.5|6445.7|6448.2|6445.4|6448.5|6445.7|6447.7|6444.9|2
1618396260000|2021-04-14 10:31:00|6447.7|6444.9|6447.7|6444.9|6447.7|6444.9|6447.7|6444.9|0
1618396270000|2021-04-14 10:31:10|6447.5|6444.7|6446.7|6443.9|6447.5|6444.7|6446.7|6443.9|9
1618396280000|2021-04-14 10:31:20|6446.5|6443.7|6446|6443.2|6446.5|6443.7|6446|6443.2|6
1618396290000|2021-04-14 10:31:30|6446.2|6443.4|6446.2|6443.4|6446.2|6443.4|6446.2|6443.4|1
1618396300000|2021-04-14 10:31:40|6446|6443.2|6446.5|6443.7|6446.5|6443.7|6445.2|6442.4|26
1618396310000|2021-04-14 10:31:50|6446.7|6443.9|6447.2|6444.4|6447.5|6444.7|6446.7|6443.9|1
1618396320000|2021-04-14 10:32:00|6447.5|6444.7|6447.5|6444.7|6447.5|6444.7|6447.2|6444.4|5
1618396330000|2021-04-14 10:32:10|6446.7|6443.9|6447|6444.2|6447.5|6444.7|6446.7|6443.9|157
1618396340000|2021-04-14 10:32:20|6446.7|6443.9|6447.5|6444.7|6447.5|6444.7|6446.7|6443.9|1
1618396350000|2021-04-14 10:32:30|6447.7|6444.9|6447.7|6444.9|6448|6445.2|6447.7|6444.9|1
1618396360000|2021-04-14 10:32:40|6448.5|6445.7|6449.5|6446.7|6449.5|6446.7|6448.5|6445.7|1
1618396370000|2021-04-14 10:32:50|6449|6446.2|6449.5|6446.7|6449.5|6446.7|6449|6446.2|5
1618396380000|2021-04-14 10:33:00|6449.2|6446.4|6449.5|6446.7|6449.5|6446.7|6448.5|6445.7|0
1618396390000|2021-04-14 10:33:10|6449.2|6446.4|6449.2|6446.4|6449.2|6446.4|6449.2|6446.4|1
1618396400000|2021-04-14 10:33:20|6449|6446.2|6447.5|6444.7|6449|6446.2|6447.5|6444.7|6
1618396410000|2021-04-14 10:33:30|6447.2|6444.4|6447.2|6444.4|6447.2|6444.4|6447.2|6444.4|4
1618396420000|2021-04-14 10:33:40|6447|6444.2|6447|6444.2|6447.2|6444.4|6447|6444.2|2
1618396430000|2021-04-14 10:33:50|6447.2|6444.4|6447.2|6444.4|6447.2|6444.4|6446.5|6443.7|3
1618396440000|2021-04-14 10:34:00|6447.5|6444.7|6447.5|6444.7|6447.5|6444.7|6447.5|6444.7|2
1618396450000|2021-04-14 10:34:10|6447|6444.2|6447|6444.2|6447|6444.2|6447|6444.2|5
1618396470000|2021-04-14 10:34:30|6447.5|6444.7|6447.2|6444.4|6447.5|6444.7|6447.2|6444.4|1
1618396480000|2021-04-14 10:34:40|6447|6444.2|6446.5|6443.7|6447|6444.2|6446.5|6443.7|25
1618396500000|2021-04-14 10:35:00|6447|6444.2|6445.5|6442.7|6447|6444.2|6445.5|6442.7|8
1618396510000|2021-04-14 10:35:10|6444.7|6441.9|6444.7|6441.9|6444.7|6441.9|6444.7|6441.9|5
1618396520000|2021-04-14 10:35:20|6444.5|6441.7|6442.5|6439.7|6444.5|6441.7|6442.5|6439.7|22
1618396530000|2021-04-14 10:35:30|6444|6441.2|6445.2|6442.4|6446|6443.2|6444|6441.2|26
1618396540000|2021-04-14 10:35:40|6445.5|6442.7|6446|6443.2|6446|6443.2|6445.2|6442.4|10
1618396550000|2021-04-14 10:35:50|6446.2|6443.4|6446.2|6443.4|6447|6444.2|6446|6443.2|7
1618396560000|2021-04-14 10:36:00|6446.5|6443.7|6447.2|6444.4|6447.2|6444.4|6446.5|6443.7|2
1618396580000|2021-04-14 10:36:20|6447.5|6444.7|6447.5|6444.7|6447.7|6444.9|6447.5|6444.7|29
1618396590000|2021-04-14 10:36:30|6447.7|6444.9|6446.5|6443.7|6447.7|6444.9|6446.5|6443.7|55
1618396600000|2021-04-14 10:36:40|6446.2|6443.4|6444.5|6441.7|6446.2|6443.4|6444.5|6441.7|7
1618396610000|2021-04-14 10:36:50|6444.2|6441.4|6444.5|6441.7|6444.7|6441.9|6442.5|6439.7|39
1618396620000|2021-04-14 10:37:00|6444.2|6441.4|6446.5|6443.7|6446.5|6443.7|6444.2|6441.4|71
1618396630000|2021-04-14 10:37:10|6447|6444.2|6449.5|6446.7|6450|6447.2|6447|6444.2|11
1618396640000|2021-04-14 10:37:20|6450|6447.2|6449.5|6446.7|6450.2|6447.4|6448.7|6445.9|9
1618396650000|2021-04-14 10:37:30|6448.7|6445.9|6449|6446.2|6449|6446.2|6448.7|6445.9|1
1618396660000|2021-04-14 10:37:40|6449.5|6446.7|6449.5|6446.7|6449.5|6446.7|6449.5|6446.7|1
1618396670000|2021-04-14 10:37:50|6450|6447.2|6448.5|6445.7|6450|6447.2|6448.5|6445.7|22
1618396680000|2021-04-14 10:38:00|||||||||1
1618396700000|2021-04-14 10:38:20|6447.5|6444.7|6447.5|6444.7|6447.5|6444.7|6447.5|6444.7|4
1618396720000|2021-04-14 10:38:40|6448.2|6445.4|6448.5|6445.7|6448.5|6445.7|6448|6445.2|2
1618396730000|2021-04-14 10:38:50|6448.7|6445.9|6449|6446.2|6449|6446.2|6448.7|6445.9|19
1618396740000|2021-04-14 10:39:00|6448.7|6445.9|6448.5|6445.7|6448.7|6445.9|6447.5|6444.7|29
1618396750000|2021-04-14 10:39:10|6448.7|6445.9|6449.2|6446.4|6449.2|6446.4|6448.7|6445.9|4
1618396760000|2021-04-14 10:39:20|6448.7|6445.9|6449|6446.2|6449|6446.2|6448.7|6445.9|5
1618396770000|2021-04-14 10:39:30|6449.5|6446.7|6449.5|6446.7|6449.5|6446.7|6448.7|6445.9|28
1618396790000|2021-04-14 10:39:50|6449|6446.2|6449.2|6446.4|6449.2|6446.4|6448.7|6445.9|16
1618396800000|2021-04-14 10:40:00|6449|6446.2|6449.5|6446.7|6449.5|6446.7|6449|6446.2|3
1618396810000|2021-04-14 10:40:10|6449.2|6446.4|6449.5|6446.7|6449.5|6446.7|6449|6446.2|2
1618396820000|2021-04-14 10:40:20|6450.5|6447.7|6451|6448.2|6451.2|6448.4|6449.7|6446.9|49
1618396830000|2021-04-14 10:40:30|6450.7|6447.9|6450.7|6447.9|6450.7|6447.9|6450.7|6447.9|15
1618396840000|2021-04-14 10:40:40|6451|6448.2|6451|6448.2|6451|6448.2|6451|6448.2|12
1618396850000|2021-04-14 10:40:50|6450.7|6447.9|6451|6448.2|6451|6448.2|6450.7|6447.9|0
1618396860000|2021-04-14 10:41:00|6451.2|6448.4|6450.5|6447.7|6451.2|6448.4|6450.5|6447.7|9
1618396870000|2021-04-14 10:41:10|6451|6448.2|6450.7|6447.9|6451.2|6448.4|6450.7|6447.9|1
1618396880000|2021-04-14 10:41:20|6451|6448.2|6450.7|6447.9|6451.2|6448.4|6450.7|6447.9|1
1618396890000|2021-04-14 10:41:30|6450.5|6447.7|6448.5|6445.7|6450.5|6447.7|6448.5|6445.7|29
1618396900000|2021-04-14 10:41:40|6447.7|6444.9|6448|6445.2|6448|6445.2|6447.7|6444.9|4
1618396910000|2021-04-14 10:41:50|6447.5|6444.7|6447.5|6444.7|6447.5|6444.7|6447.5|6444.7|7
1618396920000|2021-04-14 10:42:00|6447|6444.2|6447.2|6444.4|6447.2|6444.4|6446.7|6443.9|9
1618396930000|2021-04-14 10:42:10|6447|6444.2|6447.2|6444.4|6447.2|6444.4|6447|6444.2|1
1618396940000|2021-04-14 10:42:20|6447.5|6444.7|6448|6445.2|6448|6445.2|6447.5|6444.7|0
1618396950000|2021-04-14 10:42:30|6447.7|6444.9|6448.2|6445.4|6448.2|6445.4|6447.7|6444.9|1
1618396960000|2021-04-14 10:42:40|6448.5|6445.7|6448.5|6445.7|6448.7|6445.9|6448.5|6445.7|9
1618396970000|2021-04-14 10:42:50|6445|6442.2|6444.2|6441.4|6445|6442.2|6444|6441.2|635
1618396980000|2021-04-14 10:43:00|6444|6441.2|6443.2|6440.4|6444.2|6441.4|6443.2|6440.4|3
1618396990000|2021-04-14 10:43:10|6443.5|6440.7|6443.5|6440.7|6444.5|6441.7|6443|6440.2|9
1618397000000|2021-04-14 10:43:20|||||||||1
1618397010000|2021-04-14 10:43:30|6444|6441.2|6444|6441.2|6444|6441.2|6444|6441.2|0
1618397020000|2021-04-14 10:43:40|6443.7|6440.9|6443|6440.2|6443.7|6440.9|6443|6440.2|7
1618397030000|2021-04-14 10:43:50|6442.3|6439.5|6444|6441.2|6444.2|6441.4|6442.3|6439.5|60
1618397040000|2021-04-14 10:44:00|6444.2|6441.4|6444.3|6441.5|6444.3|6441.5|6444.2|6441.4|2
1618397050000|2021-04-14 10:44:10|6444|6441.2|6444|6441.2|6444|6441.2|6444|6441.2|52
1618397060000|2021-04-14 10:44:20|6443.5|6440.7|6443.7|6440.9|6443.7|6440.9|6443.2|6440.4|32
1618397070000|2021-04-14 10:44:30|6444|6441.2|6446|6443.2|6447|6444.2|6444|6441.2|65
1618397080000|2021-04-14 10:44:40|6445.7|6442.9|6445.5|6442.7|6445.7|6442.9|6445.5|6442.7|1
1618397090000|2021-04-14 10:44:50|6445|6442.2|6447|6444.2|6447|6444.2|6445|6442.2|7
1618397100000|2021-04-14 10:45:00|6446.5|6443.7|6445.2|6442.4|6446.5|6443.7|6445.2|6442.4|1
1618397110000|2021-04-14 10:45:10|6445|6442.2|6445|6442.2|6445|6442.2|6444|6441.2|3
1618397120000|2021-04-14 10:45:20|6445.7|6442.9|6446.2|6443.4|6446.2|6443.4|6445.7|6442.9|8
1618397140000|2021-04-14 10:45:40|6446|6443.2|6447.2|6444.4|6447.2|6444.4|6446|6443.2|9
1618397150000|2021-04-14 10:45:50|6447.7|6444.9|6447.2|6444.4|6447.7|6444.9|6447|6444.2|15
1618397160000|2021-04-14 10:46:00|6446.7|6443.9|6446.3|6443.5|6447.2|6444.4|6446|6443.2|24
1618397170000|2021-04-14 10:46:10|6446|6443.2|6446.7|6443.9|6446.7|6443.9|6446|6443.2|1
1618397190000|2021-04-14 10:46:30|6447|6444.2|6445.7|6442.9|6447|6444.2|6445.7|6442.9|5
1618397200000|2021-04-14 10:46:40|6446.7|6443.9|6446.5|6443.7|6446.7|6443.9|6446|6443.2|4
1618397210000|2021-04-14 10:46:50|6447|6444.2|6447.2|6444.4|6447.7|6444.9|6447|6444.2|3
1618397220000|2021-04-14 10:47:00|6447|6444.2|6447.2|6444.4|6447.2|6444.4|6447|6444.2|5
1618397230000|2021-04-14 10:47:10|6447.7|6444.9|6447.7|6444.9|6447.7|6444.9|6447.3|6444.5|3
1618397240000|2021-04-14 10:47:20|6447.5|6444.7|6447.2|6444.4|6447.5|6444.7|6447.2|6444.4|1
1618397250000|2021-04-14 10:47:30|6447|6444.2|6447.2|6444.4|6447.2|6444.4|6447|6444.2|2
1618397260000|2021-04-14 10:47:40|6447.7|6444.9|6447|6444.2|6447.7|6444.9|6447|6444.2|0
1618397270000|2021-04-14 10:47:50|6446.7|6443.9|6446.2|6443.4|6446.7|6443.9|6446|6443.2|4
1618397280000|2021-04-14 10:48:00|||||||||14
1618397290000|2021-04-14 10:48:10|6446.5|6443.7|6446.2|6443.4|6447|6444.2|6446.2|6443.4|1
1618397300000|2021-04-14 10:48:20|6446|6443.2|6445|6442.2|6446|6443.2|6444|6441.2|38
1618397310000|2021-04-14 10:48:30|6444.7|6441.9|6444.5|6441.7|6444.7|6441.9|6444.5|6441.7|32
1618397320000|2021-04-14 10:48:40|6444|6441.2|6447.2|6444.4|6447.2|6444.4|6444|6441.2|289
1618397330000|2021-04-14 10:48:50|6447|6444.2|6446.7|6443.9|6447.2|6444.4|6446.2|6443.4|0
1618397340000|2021-04-14 10:49:00|6446.5|6443.7|6444.7|6441.9|6446.5|6443.7|6444|6441.2|54
1618397350000|2021-04-14 10:49:10|6444.5|6441.7|6445|6442.2|6445|6442.2|6444.5|6441.7|27
1618397360000|2021-04-14 10:49:20|6445.2|6442.4|6446|6443.2|6446|6443.2|6445.2|6442.4|3
1618397370000|2021-04-14 10:49:30|6445.2|6442.4|6445|6442.2|6445.2|6442.4|6444.7|6441.9|1
1618397390000|2021-04-14 10:49:50|6444.7|6441.9|6445|6442.2|6445|6442.2|6444.7|6441.9|3
1618397400000|2021-04-14 10:50:00|6445.2|6442.4|6445.2|6442.4|6445.2|6442.4|6444.7|6441.9|7
1618397410000|2021-04-14 10:50:10|||||||||61
1618397420000|2021-04-14 10:50:20|||||||||27
1618397430000|2021-04-14 10:50:30|||||||||1
1618397440000|2021-04-14 10:50:40|6445.7|6442.9|6447.5|6444.7|6447.7|6444.9|6445.7|6442.9|30
1618397450000|2021-04-14 10:50:50|6446.5|6443.7|6446.7|6443.9|6447.2|6444.4|6446.5|6443.7|46
1618397460000|2021-04-14 10:51:00|6447.2|6444.4|6446.7|6443.9|6447.2|6444.4|6446.7|6443.9|29
1618397480000|2021-04-14 10:51:20|||||||||1
1618397490000|2021-04-14 10:51:30|6447|6444.2|6446.7|6443.9|6447.2|6444.4|6446.7|6443.9|3
1618397500000|2021-04-14 10:51:40|6447|6444.2|6447.7|6444.9|6447.7|6444.9|6447|6444.2|32
1618397510000|2021-04-14 10:51:50|6448.7|6445.9|6448.7|6445.9|6448.7|6445.9|6448.7|6445.9|4
1618397520000|2021-04-14 10:52:00|6449|6446.2|6448.7|6445.9|6449.5|6446.7|6448.7|6445.9|52
1618397530000|2021-04-14 10:52:10|6448.5|6445.7|6449|6446.2|6449|6446.2|6448.5|6445.7|0
1618397540000|2021-04-14 10:52:20|6448.5|6445.7|6449.2|6446.4|6449.2|6446.4|6448.5|6445.7|0
1618397550000|2021-04-14 10:52:30|6449.5|6446.7|6450.5|6447.7|6450.5|6447.7|6449.5|6446.7|4
1618397560000|2021-04-14 10:52:40|6450.2|6447.4|6450.2|6447.4|6450.5|6447.7|6449.7|6446.9|13
1618397570000|2021-04-14 10:52:50|6449.7|6446.9|6451.2|6448.4|6451.2|6448.4|6449.5|6446.7|48
1618397580000|2021-04-14 10:53:00|6451|6448.2|6450.7|6447.9|6451|6448.2|6450.7|6447.9|1
1618397590000|2021-04-14 10:53:10|6451|6448.2|6453|6450.2|6453.2|6450.4|6451|6448.2|108
1618397610000|2021-04-14 10:53:30|6452.7|6449.9|6453.2|6450.4|6453.2|6450.4|6452.7|6449.9|9
1618397620000|2021-04-14 10:53:40|6453.5|6450.7|6453.2|6450.4|6453.5|6450.7|6453.2|6450.4|10
1618397630000|2021-04-14 10:53:50|6453.5|6450.7|6454|6451.2|6454.2|6451.4|6453.5|6450.7|2
1618397640000|2021-04-14 10:54:00|6454.2|6451.4|6454.5|6451.7|6455.2|6452.4|6454.2|6451.4|4
1618397650000|2021-04-14 10:54:10|6454.7|6451.9|6455.7|6452.9|6456.2|6453.4|6454.2|6451.4|126
1618397660000|2021-04-14 10:54:20|6456|6453.2|6457.5|6454.7|6458.5|6455.7|6456|6453.2|8
1618397670000|2021-04-14 10:54:30|6457.2|6454.4|6454.7|6451.9|6457.2|6454.4|6454.7|6451.9|34
1618397680000|2021-04-14 10:54:40|6454.5|6451.7|6454.7|6451.9|6454.7|6451.9|6454.5|6451.7|2
1618397690000|2021-04-14 10:54:50|6455.2|6452.4|6455.5|6452.7|6455.5|6452.7|6455.2|6452.4|84
1618397700000|2021-04-14 10:55:00|6455.2|6452.4|6454.5|6451.7|6455.2|6452.4|6454.5|6451.7|3
1618397710000|2021-04-14 10:55:10|6455|6452.2|6454.5|6451.7|6456.2|6453.4|6454.2|6451.4|63
1618397720000|2021-04-14 10:55:20|6456.2|6453.4|6456.5|6453.7|6457.2|6454.4|6456.2|6453.4|123
1618397730000|2021-04-14 10:55:30|6456.7|6453.9|6457|6454.2|6457.2|6454.4|6456.5|6453.7|16
1618397740000|2021-04-14 10:55:40|6456.7|6453.9|6457.5|6454.7|6457.5|6454.7|6456.5|6453.7|7
1618397750000|2021-04-14 10:55:50|6456.7|6453.9|6456.7|6453.9|6457|6454.2|6456.7|6453.9|1
1618397760000|2021-04-14 10:56:00|6457|6454.2|6456.5|6453.7|6457|6454.2|6456.5|6453.7|0
1618397770000|2021-04-14 10:56:10|6455|6452.2|6455|6452.2|6455.5|6452.7|6455|6452.2|15
1618397780000|2021-04-14 10:56:20|6454.5|6451.7|6450.5|6447.7|6455|6452.2|6450.5|6447.7|47
1618397790000|2021-04-14 10:56:30|6451.5|6448.7|6451.7|6448.9|6451.7|6448.9|6451|6448.2|4
1618397800000|2021-04-14 10:56:40|6451.5|6448.7|6452|6449.2|6452.2|6449.4|6451.5|6448.7|0
1618397810000|2021-04-14 10:56:50|6451.5|6448.7|6450|6447.2|6451.5|6448.7|6450|6447.2|2
1618397820000|2021-04-14 10:57:00|6449.9|6447.1|6450|6447.2|6450.5|6447.7|6449.7|6446.9|2
1618397830000|2021-04-14 10:57:10|6449.7|6446.9|6450.7|6447.9|6450.7|6447.9|6449.5|6446.7|2
1618397850000|2021-04-14 10:57:30|6451|6448.2|6450.5|6447.7|6451.2|6448.4|6450.5|6447.7|12
1618397860000|2021-04-14 10:57:40|6450.7|6447.9|6451|6448.2|6451|6448.2|6450.7|6447.9|0
1618397880000|2021-04-14 10:58:00|6451.5|6448.7|6450|6447.2|6451.5|6448.7|6450|6447.2|4
1618397890000|2021-04-14 10:58:10|6449.5|6446.7|6450|6447.2|6450|6447.2|6448.7|6445.9|10
1618397900000|2021-04-14 10:58:20|6449.5|6446.7|6450.5|6447.7|6450.5|6447.7|6449.5|6446.7|0
1618397910000|2021-04-14 10:58:30|6451|6448.2|6451|6448.2|6451|6448.2|6450.5|6447.7|7
1618397920000|2021-04-14 10:58:40|6450.7|6447.9|6451.5|6448.7|6451.5|6448.7|6450.7|6447.9|1
1618397930000|2021-04-14 10:58:50|6452|6449.2|6452|6449.2|6452|6449.2|6452|6449.2|0
1618397940000|2021-04-14 10:59:00|6451.7|6448.9|6451.7|6448.9|6451.7|6448.9|6451.7|6448.9|1
1618397950000|2021-04-14 10:59:10|6451.5|6448.7|6451|6448.2|6451.5|6448.7|6451|6448.2|1
1618397960000|2021-04-14 10:59:20|6451.5|6448.7|6451.5|6448.7|6451.5|6448.7|6451.5|6448.7|0
1618397970000|2021-04-14 10:59:30|6451.2|6448.4|6451|6448.2|6451.2|6448.4|6450.5|6447.7|0
1618397980000|2021-04-14 10:59:40|6451.2|6448.4|6450.7|6447.9|6451.2|6448.4|6450.7|6447.9|2
1618397990000|2021-04-14 10:59:50|6451|6448.2|6450.5|6447.7|6451.5|6448.7|6450.5|6447.7|0
1618398000000|2021-04-14 11:00:00|6450.2|6447.4|6449.5|6446.7|6450.2|6447.4|6449.5|6446.7|4
1618398010000|2021-04-14 11:00:10|6449.2|6446.4|6448.7|6445.9|6449.2|6446.4|6448.7|6445.9|2
1618398020000|2021-04-14 11:00:20|6448.5|6445.7|6448|6445.2|6448.7|6445.9|6447|6444.2|281
1618398030000|2021-04-14 11:00:30|6448.2|6445.4|6447|6444.2|6448.2|6445.4|6447|6444.2|18
1618398040000|2021-04-14 11:00:40|6447.2|6444.4|6447|6444.2|6447.2|6444.4|6447|6444.2|3
1618398050000|2021-04-14 11:00:50|6446.7|6443.9|6446.7|6443.9|6447.2|6444.4|6446.7|6443.9|13
1618398060000|2021-04-14 11:01:00|6446.5|6443.7|6446|6443.2|6446.5|6443.7|6445.7|6442.9|8
1618398070000|2021-04-14 11:01:10|6445.7|6442.9|6446.2|6443.4|6446.5|6443.7|6445.7|6442.9|1
1618398080000|2021-04-14 11:01:20|6446.5|6443.7|6448|6445.2|6448|6445.2|6446.5|6443.7|3
1618398090000|2021-04-14 11:01:30|6447.7|6444.9|6448|6445.2|6448|6445.2|6447.7|6444.9|0
1618398100000|2021-04-14 11:01:40|6447.7|6444.9|6447.7|6444.9|6448|6445.2|6447.7|6444.9|0
1618398110000|2021-04-14 11:01:50|6447.5|6444.7|6447.2|6444.4|6447.5|6444.7|6447.2|6444.4|1
1618398120000|2021-04-14 11:02:00|6447.5|6444.7|6448.2|6445.4|6448.5|6445.7|6447.5|6444.7|7
1618398130000|2021-04-14 11:02:10|6448.5|6445.7|6448.2|6445.4|6448.5|6445.7|6448.2|6445.4|0
1618398140000|2021-04-14 11:02:20|6447.5|6444.7|6447.7|6444.9|6447.7|6444.9|6446.7|6443.9|17
1618398150000|2021-04-14 11:02:30|6448.2|6445.4|6447.7|6444.9|6448.2|6445.4|6447.7|6444.9|1
1618398160000|2021-04-14 11:02:40|6448|6445.2|6446|6443.2|6448|6445.2|6445.5|6442.7|34
1618398170000|2021-04-14 11:02:50|6445.7|6442.9|6446|6443.2|6446.2|6443.4|6445.2|6442.4|8
1618398180000|2021-04-14 11:03:00|6446.2|6443.4|6445.7|6442.9|6446.2|6443.4|6445.7|6442.9|4
1618398190000|2021-04-14 11:03:10|6446|6443.2|6446.7|6443.9|6446.7|6443.9|6446|6443.2|2
1618398200000|2021-04-14 11:03:20|6446.5|6443.7|6447.2|6444.4|6447.2|6444.4|6446.5|6443.7|0
1618398210000|2021-04-14 11:03:30|6447|6444.2|6445.7|6442.9|6447|6444.2|6445.7|6442.9|2
1618398220000|2021-04-14 11:03:40|6446.2|6443.4|6447.2|6444.4|6447.2|6444.4|6446.2|6443.4|6
1618398230000|2021-04-14 11:03:50|6447.7|6444.9|6447.7|6444.9|6447.7|6444.9|6447.7|6444.9|0
1618398240000|2021-04-14 11:04:00|6448|6445.2|6448|6445.2|6448|6445.2|6448|6445.2|4
1618398250000|2021-04-14 11:04:10|6447.7|6444.9|6447|6444.2|6447.7|6444.9|6447|6444.2|95
1618398260000|2021-04-14 11:04:20|6446.5|6443.7|6446|6443.2|6446.7|6443.9|6446|6443.2|0
1618398270000|2021-04-14 11:04:30|6446.2|6443.4|6446|6443.2|6446.7|6443.9|6446|6443.2|6
1618398280000|2021-04-14 11:04:40|6445.7|6442.9|6445.5|6442.7|6445.7|6442.9|6445.5|6442.7|0
1618398300000|2021-04-14 11:05:00|6445|6442.2|6444.7|6441.9|6445.2|6442.4|6444.2|6441.4|12
1618398310000|2021-04-14 11:05:10|6444.5|6441.7|6445.2|6442.4|6446.2|6443.4|6444.5|6441.7|11
1618398320000|2021-04-14 11:05:20|6445.5|6442.7|6446.2|6443.4|6446.2|6443.4|6445.2|6442.4|4
1618398330000|2021-04-14 11:05:30|6446.7|6443.9|6447.2|6444.4|6447.2|6444.4|6446.7|6443.9|2
1618398340000|2021-04-14 11:05:40|6448.2|6445.4|6447.2|6444.4|6448.2|6445.4|6447.2|6444.4|7
1618398350000|2021-04-14 11:05:50|6447.5|6444.7|6447.2|6444.4|6447.7|6444.9|6447.2|6444.4|0
1618398360000|2021-04-14 11:06:00|6447.5|6444.7|6448.2|6445.4|6448.2|6445.4|6447.2|6444.4|0
1618398370000|2021-04-14 11:06:10|6448|6445.2|6448.2|6445.4|6448.2|6445.4|6448|6445.2|1
1618398380000|2021-04-14 11:06:20|||||||||2
1618398390000|2021-04-14 11:06:30|6448|6445.2|6448.2|6445.4|6448.2|6445.4|6448|6445.2|1
1618398400000|2021-04-14 11:06:40|6448.7|6445.9|6450.2|6447.4|6450.7|6447.9|6448.7|6445.9|126
1618398410000|2021-04-14 11:06:50|6450.5|6447.7|6451|6448.2|6451.5|6448.7|6450.2|6447.4|65
1618398420000|2021-04-14 11:07:00|6450.7|6447.9|6452|6449.2|6452|6449.2|6450.7|6447.9|2
1618398430000|2021-04-14 11:07:10|6451.7|6448.9|6450.2|6447.4|6451.7|6448.9|6449.7|6446.9|1
1618398440000|2021-04-14 11:07:20|6449.7|6446.9|6449.7|6446.9|6449.7|6446.9|6449.7|6446.9|1
1618398450000|2021-04-14 11:07:30|6449.5|6446.7|6449.2|6446.4|6449.5|6446.7|6448.7|6445.9|2
1618398460000|2021-04-14 11:07:40|6449.5|6446.7|6449.7|6446.9|6449.7|6446.9|6449|6446.2|13
1618398470000|2021-04-14 11:07:50|6450|6447.2|6450|6447.2|6450|6447.2|6450|6447.2|14
1618398480000|2021-04-14 11:08:00|6449|6446.2|6449|6446.2|6449|6446.2|6449|6446.2|1
1618398490000|2021-04-14 11:08:10|6448.7|6445.9|6448.2|6445.4|6448.7|6445.9|6448|6445.2|11
1618398500000|2021-04-14 11:08:20|6448.5|6445.7|6449.2|6446.4|6449.2|6446.4|6448.2|6445.4|45
1618398510000|2021-04-14 11:08:30|6448.7|6445.9|6448.5|6445.7|6448.7|6445.9|6448.5|6445.7|1
1618398520000|2021-04-14 11:08:40|6448.7|6445.9|6449.2|6446.4|6449.2|6446.4|6448.7|6445.9|0
1618398540000|2021-04-14 11:09:00|6450|6447.2|6451.7|6448.9|6451.7|6448.9|6450|6447.2|4
1618398550000|2021-04-14 11:09:10|6451.5|6448.7|6451.2|6448.4|6451.7|6448.9|6450.7|6447.9|32
1618398560000|2021-04-14 11:09:20|6450.7|6447.9|6449.2|6446.4|6450.7|6447.9|6449|6446.2|51
1618398570000|2021-04-14 11:09:30|6449|6446.2|6449.2|6446.4|6449.2|6446.4|6449|6446.2|6
1618398580000|2021-04-14 11:09:40|6450|6447.2|6450.2|6447.4|6450.2|6447.4|6450|6447.2|0
1618398600000|2021-04-14 11:10:00|6450.7|6447.9|6450.7|6447.9|6451|6448.2|6450.2|6447.4|1
1618398610000|2021-04-14 11:10:10|6451.2|6448.4|6451.2|6448.4|6451.2|6448.4|6451.2|6448.4|0
1618398620000|2021-04-14 11:10:20|6450.7|6447.9|6450.7|6447.9|6450.7|6447.9|6450.7|6447.9|0
1618398630000|2021-04-14 11:10:30|6450.2|6447.4|6451|6448.2|6451|6448.2|6450.2|6447.4|2
1618398640000|2021-04-14 11:10:40|6451.5|6448.7|6452|6449.2|6452|6449.2|6451.5|6448.7|12
1618398650000|2021-04-14 11:10:50|6451.7|6448.9|6452.2|6449.4|6452.2|6449.4|6451.7|6448.9|1
1618398660000|2021-04-14 11:11:00|6452|6449.2|6451.2|6448.4|6452|6449.2|6451.2|6448.4|1
1618398670000|2021-04-14 11:11:10|6451.5|6448.7|6451.5|6448.7|6452.5|6449.7|6451.5|6448.7|18
1618398690000|2021-04-14 11:11:30|6451.2|6448.4|6451|6448.2|6451.2|6448.4|6450.5|6447.7|10
1618398700000|2021-04-14 11:11:40|6451.5|6448.7|6453.5|6450.7|6453.5|6450.7|6451.5|6448.7|39
1618398710000|2021-04-14 11:11:50|6452.5|6449.7|6451.7|6448.9|6452.7|6449.9|6451.5|6448.7|26
1618398720000|2021-04-14 11:12:00|6451.5|6448.7|6451.5|6448.7|6451.5|6448.7|6451.5|6448.7|1
1618398730000|2021-04-14 11:12:10|6451.7|6448.9|6452.5|6449.7|6452.5|6449.7|6451.7|6448.9|2
1618398740000|2021-04-14 11:12:20|6451.7|6448.9|6451.7|6448.9|6452|6449.2|6451.7|6448.9|3
1618398750000|2021-04-14 11:12:30|6451.5|6448.7|6453.2|6450.4|6453.2|6450.4|6451.5|6448.7|2
1618398760000|2021-04-14 11:12:40|6453.7|6450.9|6453|6450.2|6454|6451.2|6452.7|6449.9|3
1618398770000|2021-04-14 11:12:50|6452.5|6449.7|6451.5|6448.7|6452.5|6449.7|6451.5|6448.7|14
1618398790000|2021-04-14 11:13:10|6451.7|6448.9|6450.5|6447.7|6451.7|6448.9|6450.5|6447.7|163
1618398800000|2021-04-14 11:13:20|6451|6448.2|6451|6448.2|6451|6448.2|6451|6448.2|32
1618398810000|2021-04-14 11:13:30|6450.5|6447.7|6450|6447.2|6450.5|6447.7|6449.7|6446.9|20
1618398820000|2021-04-14 11:13:40|6449.5|6446.7|6450|6447.2|6450|6447.2|6449.5|6446.7|11
1618398830000|2021-04-14 11:13:50|6450.2|6447.4|6450.4|6447.6|6450.7|6447.9|6450.2|6447.4|1
1618398840000|2021-04-14 11:14:00|6450.2|6447.4|6450.2|6447.4|6450.2|6447.4|6450.2|6447.4|0
1618398850000|2021-04-14 11:14:10|6449.4|6446.6|6448.7|6445.9|6449.4|6446.6|6448.7|6445.9|21
1618398860000|2021-04-14 11:14:20|6448.4|6445.6|6448.7|6445.9|6448.7|6445.9|6448.4|6445.6|4
1618398870000|2021-04-14 11:14:30|6449.9|6447.1|6449.9|6447.1|6449.9|6447.1|6449.9|6447.1|1
1618398880000|2021-04-14 11:14:40|6450.2|6447.4|6449.4|6446.6|6450.4|6447.6|6449.2|6446.4|5
1618398890000|2021-04-14 11:14:50|6449.2|6446.4|6448.4|6445.6|6449.4|6446.6|6448.4|6445.6|0
1618398900000|2021-04-14 11:15:00|6447.9|6445.1|6445.7|6442.9|6447.9|6445.1|6445.2|6442.4|38
1618398910000|2021-04-14 11:15:10|6446.4|6443.6|6446.2|6443.4|6446.7|6443.9|6446.2|6443.4|0
1618398920000|2021-04-14 11:15:20|6446.7|6443.9|6446.7|6443.9|6446.7|6443.9|6446.7|6443.9|0
1618398930000|2021-04-14 11:15:30|6446.9|6444.1|6448.4|6445.6|6448.7|6445.9|6446.9|6444.1|2
1618398940000|2021-04-14 11:15:40|6448.2|6445.4|6447.9|6445.1|6448.2|6445.4|6447.7|6444.9|1
1618398950000|2021-04-14 11:15:50|6448.2|6445.4|6449.2|6446.4|6449.2|6446.4|6447.9|6445.1|11
1618398960000|2021-04-14 11:16:00|6449.4|6446.6|6449.4|6446.6|6449.4|6446.6|6448.9|6446.1|1
1618398970000|2021-04-14 11:16:10|6449.7|6446.9|6449.9|6447.1|6449.9|6447.1|6449.7|6446.9|2
1618398980000|2021-04-14 11:16:20|6450.4|6447.6|6450.4|6447.6|6450.4|6447.6|6450.4|6447.6|1
1618398990000|2021-04-14 11:16:30|6449.9|6447.1|6450.4|6447.6|6450.4|6447.6|6449.9|6447.1|0
1618399000000|2021-04-14 11:16:40|6450.7|6447.9|6450.7|6447.9|6450.7|6447.9|6450.4|6447.6|2
1618399010000|2021-04-14 11:16:50|6449.7|6446.9|6448.9|6446.1|6449.7|6446.9|6448.7|6445.9|71
1618399030000|2021-04-14 11:17:10|6449.4|6446.6|6449.4|6446.6|6449.4|6446.6|6449.4|6446.6|3
1618399040000|2021-04-14 11:17:20|6449.7|6446.9|6450.9|6448.1|6450.9|6448.1|6449.7|6446.9|8
1618399050000|2021-04-14 11:17:30|6450.7|6447.9|6450.4|6447.6|6450.9|6448.1|6450.4|6447.6|3
1618399060000|2021-04-14 11:17:40|6450.7|6447.9|6450.4|6447.6|6450.7|6447.9|6450.2|6447.4|8
1618399070000|2021-04-14 11:17:50|6450.7|6447.9|6450.7|6447.9|6450.7|6447.9|6450.7|6447.9|1
1618399080000|2021-04-14 11:18:00|6450.2|6447.4|6449.7|6446.9|6450.2|6447.4|6449.7|6446.9|47
1618399090000|2021-04-14 11:18:10|6449.5|6446.7|6449.2|6446.4|6449.5|6446.7|6448.7|6445.9|9
1618399100000|2021-04-14 11:18:20|6449|6446.2|6448.4|6445.6|6449|6446.2|6447.9|6445.1|3
1618399110000|2021-04-14 11:18:30|6448.2|6445.4|6448.4|6445.6|6448.4|6445.6|6448.2|6445.4|5
1618399120000|2021-04-14 11:18:40|||||||||3
1618399130000|2021-04-14 11:18:50|6448.2|6445.4|6448.4|6445.6|6448.4|6445.6|6448.2|6445.4|17
1618399140000|2021-04-14 11:19:00|6448.7|6445.9|6449.7|6446.9|6449.7|6446.9|6448.7|6445.9|2
1618399150000|2021-04-14 11:19:10|6449.9|6447.1|6449.7|6446.9|6450.2|6447.4|6449.7|6446.9|16
1618399160000|2021-04-14 11:19:20|6449.5|6446.7|6449.7|6446.9|6449.7|6446.9|6448.9|6446.1|10
1618399170000|2021-04-14 11:19:30|6450.2|6447.4|6449.9|6447.1|6450.2|6447.4|6449.7|6446.9|3
1618399180000|2021-04-14 11:19:40|6449.7|6446.9|6449.2|6446.4|6449.7|6446.9|6449.2|6446.4|0
1618399190000|2021-04-14 11:19:50|||||||||1
1618399200000|2021-04-14 11:20:00|6449|6446.2|6449.4|6446.6|6449.4|6446.6|6448.7|6445.9|1
1618399210000|2021-04-14 11:20:10|6449.7|6446.9|6448.4|6445.6|6450.2|6447.4|6448.4|6445.6|53
1618399220000|2021-04-14 11:20:20|6448.7|6445.9|6449.4|6446.6|6449.4|6446.6|6448.7|6445.9|2
1618399230000|2021-04-14 11:20:30|6449.7|6446.9|6448.9|6446.1|6449.7|6446.9|6448.7|6445.9|11
1618399240000|2021-04-14 11:20:40|6448.7|6445.9|6448.9|6446.1|6448.9|6446.1|6448.7|6445.9|13
1618399250000|2021-04-14 11:20:50|6448.7|6445.9|6449.2|6446.4|6449.2|6446.4|6448.7|6445.9|3
1618399260000|2021-04-14 11:21:00|6449.4|6446.6|6449.4|6446.6|6449.4|6446.6|6449.4|6446.6|2
1618399270000|2021-04-14 11:21:10|6448.9|6446.1|6448.4|6445.6|6448.9|6446.1|6448.4|6445.6|3
1618399280000|2021-04-14 11:21:20|6448.2|6445.4|6448.2|6445.4|6448.4|6445.6|6447.7|6444.9|18
1618399290000|2021-04-14 11:21:30|6448.7|6445.9|6448.4|6445.6|6448.7|6445.9|6447.7|6444.9|2
1618399300000|2021-04-14 11:21:40|6448.7|6445.9|6443.7|6440.9|6448.9|6446.1|6443.7|6440.9|20
1618399310000|2021-04-14 11:21:50|6443.2|6440.4|6443.7|6440.9|6443.7|6440.9|6443|6440.2|17
1618399320000|2021-04-14 11:22:00|6443.5|6440.7|6444.2|6441.4|6444.2|6441.4|6443.5|6440.7|6
1618399330000|2021-04-14 11:22:10|6444.5|6441.7|6444.2|6441.4|6444.5|6441.7|6444|6441.2|8
1618399340000|2021-04-14 11:22:20|6444|6441.2|6444.7|6441.9|6445.5|6442.7|6443.7|6440.9|20
1618399350000|2021-04-14 11:22:30|6444.2|6441.4|6444.2|6441.4|6444.2|6441.4|6444.2|6441.4|1
1618399360000|2021-04-14 11:22:40|6444.7|6441.9|6448.2|6445.4|6448.2|6445.4|6444.7|6441.9|22
1618399370000|2021-04-14 11:22:50|6448.4|6445.6|6448.7|6445.9|6448.7|6445.9|6448.4|6445.6|3
1618399380000|2021-04-14 11:23:00|6448.5|6445.7|6449.2|6446.4|6449.2|6446.4|6448.5|6445.7|2
1618399390000|2021-04-14 11:23:10|6449|6446.2|6447.5|6444.7|6449|6446.2|6447.2|6444.4|29
1618399400000|2021-04-14 11:23:20|6447.2|6444.4|6447|6444.2|6447.7|6444.9|6446.5|6443.7|4
1618399410000|2021-04-14 11:23:30|6447.2|6444.4|6447|6444.2|6447.2|6444.4|6447|6444.2|1
1618399420000|2021-04-14 11:23:40|6447.2|6444.4|6446.7|6443.9|6447.2|6444.4|6446.7|6443.9|1
1618399430000|2021-04-14 11:23:50|6446.9|6444.1|6446.2|6443.4|6447.2|6444.4|6446.2|6443.4|2
1618399440000|2021-04-14 11:24:00|6445.7|6442.9|6446.7|6443.9|6446.7|6443.9|6445.7|6442.9|6
1618399450000|2021-04-14 11:24:10|6447|6444.2|6446|6443.2|6447|6444.2|6445.7|6442.9|15
1618399460000|2021-04-14 11:24:20|6446.5|6443.7|6446.5|6443.7|6446.5|6443.7|6446.5|6443.7|6
1618399480000|2021-04-14 11:24:40|6446|6443.2|6446|6443.2|6446.5|6443.7|6446|6443.2|1
1618399490000|2021-04-14 11:24:50|6445.7|6442.9|6445.7|6442.9|6445.7|6442.9|6445.7|6442.9|18
1618399500000|2021-04-14 11:25:00|6444.2|6441.4|6444|6441.2|6444.2|6441.4|6444|6441.2|2
1618399510000|2021-04-14 11:25:10|6444.7|6441.9|6444.5|6441.7|6444.7|6441.9|6444|6441.2|4
1618399520000|2021-04-14 11:25:20|6444.2|6441.4|6444.7|6441.9|6445.2|6442.4|6444|6441.2|2
1618399530000|2021-04-14 11:25:30|6445|6442.2|6445.2|6442.4|6445.2|6442.4|6445|6442.2|1
1618399540000|2021-04-14 11:25:40|6444.7|6441.9|6445.2|6442.4|6445.2|6442.4|6444.7|6441.9|1
1618399550000|2021-04-14 11:25:50|6445.4|6442.6|6445.7|6442.9|6445.7|6442.9|6445.4|6442.6|7
1618399560000|2021-04-14 11:26:00|6445.5|6442.7|6444.2|6441.4|6445.7|6442.9|6444.2|6441.4|6
1618399570000|2021-04-14 11:26:10|6444.5|6441.7|6445.2|6442.4|6445.2|6442.4|6444.5|6441.7|1
1618399580000|2021-04-14 11:26:20|6445.7|6442.9|6445.5|6442.7|6445.7|6442.9|6445.5|6442.7|0
1618399590000|2021-04-14 11:26:30|6445.7|6442.9|6446.5|6443.7|6446.5|6443.7|6445.7|6442.9|2
1618399600000|2021-04-14 11:26:40|6446.7|6443.9|6446.5|6443.7|6446.7|6443.9|6446.5|6443.7|7
1618399610000|2021-04-14 11:26:50|6446.2|6443.4|6446.7|6443.9|6446.7|6443.9|6445.7|6442.9|7
1618399620000|2021-04-14 11:27:00|6447|6444.2|6447|6444.2|6447|6444.2|6447|6444.2|2
1618399630000|2021-04-14 11:27:10|6447.5|6444.7|6447|6444.2|6447.5|6444.7|6447|6444.2|5
1618399640000|2021-04-14 11:27:20|6445.7|6442.9|6445.7|6442.9|6446|6443.2|6445|6442.2|35
1618399650000|2021-04-14 11:27:30|6446|6443.2|6446.5|6443.7|6446.7|6443.9|6446|6443.2|11
1618399660000|2021-04-14 11:27:40|6446.2|6443.4|6446.2|6443.4|6446.2|6443.4|6446.2|6443.4|0
1618399670000|2021-04-14 11:27:50|6445|6442.2|6444.7|6441.9|6445|6442.2|6443.2|6440.4|121
1618399680000|2021-04-14 11:28:00|6445|6442.2|6444|6441.2|6445|6442.2|6444|6441.2|0
1618399690000|2021-04-14 11:28:10|||||||||3
1618399700000|2021-04-14 11:28:20|6443.7|6440.9|6443.5|6440.7|6443.7|6440.9|6443.5|6440.7|2
1618399710000|2021-04-14 11:28:30|6444.2|6441.4|6446.5|6443.7|6446.5|6443.7|6444.2|6441.4|6
1618399720000|2021-04-14 11:28:40|6446.7|6443.9|6448|6445.2|6448.5|6445.7|6446.7|6443.9|22
1618399730000|2021-04-14 11:28:50|||||||||6
1618399740000|2021-04-14 11:29:00|6448.5|6445.7|6448.2|6445.4|6448.7|6445.9|6448.2|6445.4|6
1618399750000|2021-04-14 11:29:10|||||||||1
1618399760000|2021-04-14 11:29:20|||||||||1
1618399770000|2021-04-14 11:29:30|6448|6445.2|6447.2|6444.4|6448|6445.2|6447.2|6444.4|3
1618399780000|2021-04-14 11:29:40|6447.5|6444.7|6447.2|6444.4|6447.5|6444.7|6447|6444.2|1
1618399790000|2021-04-14 11:29:50|6448|6445.2|6448.2|6445.4|6448.2|6445.4|6448|6445.2|4
1618399800000|2021-04-14 11:30:00|6447.7|6444.9|6448|6445.2|6448|6445.2|6447.2|6444.4|7
1618399810000|2021-04-14 11:30:10|6448.2|6445.4|6448.2|6445.4|6448.2|6445.4|6448.2|6445.4|0
1618399820000|2021-04-14 11:30:20|6448.5|6445.7|6448.2|6445.4|6448.7|6445.9|6448.2|6445.4|2
1618399830000|2021-04-14 11:30:30|6448|6445.2|6448|6445.2|6448|6445.2|6448|6445.2|0
1618399840000|2021-04-14 11:30:40|6448.5|6445.7|6448.5|6445.7|6449|6446.2|6448.5|6445.7|2
1618399850000|2021-04-14 11:30:50|6448.7|6445.9|6449.7|6446.9|6449.7|6446.9|6448.7|6445.9|7
1618399860000|2021-04-14 11:31:00|6450|6447.2|6450|6447.2|6450|6447.2|6450|6447.2|0
1618399870000|2021-04-14 11:31:10|6449.2|6446.4|6449.2|6446.4|6449.7|6446.9|6449.2|6446.4|13
1618399880000|2021-04-14 11:31:20|6449.5|6446.7|6449.2|6446.4|6449.5|6446.7|6449.2|6446.4|1
1618399890000|2021-04-14 11:31:30|6448.7|6445.9|6448.5|6445.7|6448.7|6445.9|6448.2|6445.4|2
1618399900000|2021-04-14 11:31:40|6448.2|6445.4|6449|6446.2|6449|6446.2|6448.2|6445.4|1
1618399910000|2021-04-14 11:31:50|6449.2|6446.4|6449.7|6446.9|6449.7|6446.9|6449.2|6446.4|1
1618399920000|2021-04-14 11:32:00|6450|6447.2|6449.9|6447.1|6450|6447.2|6449.2|6446.4|4
1618399930000|2021-04-14 11:32:10|6449.4|6446.6|6449.4|6446.6|6449.4|6446.6|6449.4|6446.6|3
1618399940000|2021-04-14 11:32:20|6449.9|6447.1|6448.9|6446.1|6449.9|6447.1|6447.9|6445.1|13
1618399950000|2021-04-14 11:32:30|6449.2|6446.4|6449.9|6447.1|6449.9|6447.1|6449.2|6446.4|4
1618399980000|2021-04-14 11:33:00|6448.4|6445.6|6448.7|6445.9|6449.4|6446.6|6448.4|6445.6|16
1618399990000|2021-04-14 11:33:10|6448.4|6445.6|6447.9|6445.1|6448.5|6445.7|6447.9|6445.1|0
1618400000000|2021-04-14 11:33:20|6448.9|6446.1|6449.2|6446.4|6449.4|6446.6|6448.9|6446.1|11
1618400010000|2021-04-14 11:33:30|6448.9|6446.1|6449.4|6446.6|6449.4|6446.6|6448.9|6446.1|1
1618400030000|2021-04-14 11:33:50|6449.7|6446.9|6450.9|6448.1|6451.4|6448.6|6449.7|6446.9|20
1618400050000|2021-04-14 11:34:10|6451.2|6448.4|6450.4|6447.6|6451.4|6448.6|6449.9|6447.1|50
1618400060000|2021-04-14 11:34:20|6450.9|6448.1|6451.7|6448.9|6451.9|6449.1|6450.9|6448.1|3
1618400070000|2021-04-14 11:34:30|6451.4|6448.6|6451.9|6449.1|6451.9|6449.1|6451.4|6448.6|0
1618400080000|2021-04-14 11:34:40|6452.7|6449.9|6455.4|6452.6|6455.9|6453.1|6452.7|6449.9|75
1618400090000|2021-04-14 11:34:50|6455.2|6452.4|6456.2|6453.4|6457.7|6454.9|6454.9|6452.1|12
1618400100000|2021-04-14 11:35:00|6456.4|6453.6|6454.4|6451.6|6456.4|6453.6|6454.4|6451.6|56
1618400110000|2021-04-14 11:35:10|6454.7|6451.9|6453.9|6451.1|6455.2|6452.4|6453.9|6451.1|65
1618400120000|2021-04-14 11:35:20|6453.7|6450.9|6453.9|6451.1|6454.2|6451.4|6453.4|6450.6|2
1618400130000|2021-04-14 11:35:30|6454.2|6451.4|6453.9|6451.1|6454.2|6451.4|6453.9|6451.1|0
1618400140000|2021-04-14 11:35:40|6454.4|6451.6|6454.7|6451.9|6454.7|6451.9|6454.2|6451.4|5
1618400150000|2021-04-14 11:35:50|6454.4|6451.6|6454.2|6451.4|6454.7|6451.9|6454.2|6451.4|2
1618400160000|2021-04-14 11:36:00|6453.9|6451.1|6453.4|6450.6|6453.9|6451.1|6453.4|6450.6|0
1618400170000|2021-04-14 11:36:10|6453.2|6450.4|6454.2|6451.4|6454.2|6451.4|6453.2|6450.4|22
1618400180000|2021-04-14 11:36:20|6454.4|6451.6|6454.4|6451.6|6454.9|6452.1|6453.9|6451.1|9
1618400190000|2021-04-14 11:36:30|6454.9|6452.1|6454.9|6452.1|6454.9|6452.1|6454.9|6452.1|0
1618400210000|2021-04-14 11:36:50|||||||||1
1618400220000|2021-04-14 11:37:00|6454.7|6451.9|6454.9|6452.1|6454.9|6452.1|6454.2|6451.4|2
1618400230000|2021-04-14 11:37:10|||||||||16
1618400240000|2021-04-14 11:37:20|6455.7|6452.9|6455.9|6453.1|6456.7|6453.9|6455.7|6452.9|21
1618400250000|2021-04-14 11:37:30|||||||||1
1618400260000|2021-04-14 11:37:40|6456.2|6453.4|6456.9|6454.1|6456.9|6454.1|6456.2|6453.4|17
1618400270000|2021-04-14 11:37:50|6456.7|6453.9|6456.2|6453.4|6456.7|6453.9|6456.2|6453.4|2
1618400280000|2021-04-14 11:38:00|6456.4|6453.6|6456.9|6454.1|6456.9|6454.1|6456.2|6453.4|2
1618400290000|2021-04-14 11:38:10|6456.2|6453.4|6456.2|6453.4|6456.9|6454.1|6456.2|6453.4|273
1618400310000|2021-04-14 11:38:30|6455.9|6453.1|6456.2|6453.4|6456.4|6453.6|6455.9|6453.1|22
1618400320000|2021-04-14 11:38:40|6456.4|6453.6|6456.7|6453.9|6456.9|6454.1|6456.4|6453.6|5
1618400330000|2021-04-14 11:38:50|6456.9|6454.1|6456.9|6454.1|6456.9|6454.1|6456.9|6454.1|2
1618400340000|2021-04-14 11:39:00|||||||||15
1618400350000|2021-04-14 11:39:10|6457.2|6454.4|6456.4|6453.6|6457.2|6454.4|6456.2|6453.4|6
1618400360000|2021-04-14 11:39:20|||||||||3
1618400370000|2021-04-14 11:39:30|6456.2|6453.4|6457.7|6454.9|6457.7|6454.9|6455.7|6452.9|64
1618400390000|2021-04-14 11:39:50|6457.4|6454.6|6457.2|6454.4|6457.7|6454.9|6457.2|6454.4|4
1618400400000|2021-04-14 11:40:00|6456.9|6454.1|6456.7|6453.9|6456.9|6454.1|6456.2|6453.4|4
1618400410000|2021-04-14 11:40:10|6456.9|6454.1|6456.2|6453.4|6457.2|6454.4|6456.2|6453.4|3
1618400430000|2021-04-14 11:40:30|6455.9|6453.1|6456.2|6453.4|6456.2|6453.4|6455.9|6453.1|0
1618400440000|2021-04-14 11:40:40|6456.4|6453.6|6456.4|6453.6|6457.4|6454.6|6456.4|6453.6|62
1618400460000|2021-04-14 11:41:00|6456.2|6453.4|6457.7|6454.9|6457.7|6454.9|6456.2|6453.4|5
1618400470000|2021-04-14 11:41:10|6458.2|6455.4|6457.9|6455.1|6458.2|6455.4|6457.7|6454.9|2
1618400480000|2021-04-14 11:41:20|6457.7|6454.9|6457.9|6455.1|6457.9|6455.1|6457.7|6454.9|0
1618400490000|2021-04-14 11:41:30|6457.7|6454.9|6459.7|6456.9|6459.7|6456.9|6457.7|6454.9|73
1618400500000|2021-04-14 11:41:40|6459.2|6456.4|6459.7|6456.9|6459.7|6456.9|6459.2|6456.4|11
1618400510000|2021-04-14 11:41:50|||||||||19
1618400520000|2021-04-14 11:42:00|6459.9|6457.1|6459.4|6456.6|6460.4|6457.6|6459.4|6456.6|30
1618400530000|2021-04-14 11:42:10|6459.7|6456.9|6459.7|6456.9|6459.7|6456.9|6459.7|6456.9|5
1618400540000|2021-04-14 11:42:20|6460.4|6457.6|6460.7|6457.9|6460.7|6457.9|6460.4|6457.6|32
1618400550000|2021-04-14 11:42:30|||||||||42
1618400560000|2021-04-14 11:42:40|6460.4|6457.6|6458.2|6455.4|6460.4|6457.6|6457.9|6455.1|97
1618400570000|2021-04-14 11:42:50|6457.7|6454.9|6456.7|6453.9|6457.7|6454.9|6456.2|6453.4|51
1618400580000|2021-04-14 11:43:00|6456.9|6454.1|6457.4|6454.6|6457.4|6454.6|6456.9|6454.1|15
1618400590000|2021-04-14 11:43:10|6457.9|6455.1|6458.2|6455.4|6458.2|6455.4|6457.7|6454.9|0
1618400600000|2021-04-14 11:43:20|6459.2|6456.4|6459.4|6456.6|6459.4|6456.6|6459.2|6456.4|35
1618400610000|2021-04-14 11:43:30|6459.2|6456.4|6459.2|6456.4|6459.4|6456.6|6459.2|6456.4|3
1618400620000|2021-04-14 11:43:40|6458.7|6455.9|6458.4|6455.6|6459.4|6456.6|6458.2|6455.4|66
1618400630000|2021-04-14 11:43:50|6457.9|6455.1|6458.7|6455.9|6458.7|6455.9|6457.9|6455.1|1
1618400640000|2021-04-14 11:44:00|6458.2|6455.4|6459.4|6456.6|6459.4|6456.6|6458.2|6455.4|3
1618400650000|2021-04-14 11:44:10|6458.9|6456.1|6458.9|6456.1|6458.9|6456.1|6458.9|6456.1|1
1618400660000|2021-04-14 11:44:20|6459.2|6456.4|6459.2|6456.4|6459.9|6457.1|6458.9|6456.1|5
1618400670000|2021-04-14 11:44:30|6458.9|6456.1|6459.2|6456.4|6459.2|6456.4|6458.9|6456.1|14
1618400680000|2021-04-14 11:44:40|6458.9|6456.1|6458.9|6456.1|6459.9|6457.1|6458.9|6456.1|19
1618400700000|2021-04-14 11:45:00|6458.7|6455.9|6458.2|6455.4|6459.4|6456.6|6458.2|6455.4|6
1618400710000|2021-04-14 11:45:10|6458.4|6455.6|6457.9|6455.1|6458.4|6455.6|6457.9|6455.1|1
1618400720000|2021-04-14 11:45:20|6458.2|6455.4|6458.2|6455.4|6458.9|6456.1|6458.2|6455.4|36
1618400730000|2021-04-14 11:45:30|||||||||1
1618400740000|2021-04-14 11:45:40|6457.9|6455.1|6457.7|6454.9|6458.2|6455.4|6457.2|6454.4|16
1618400750000|2021-04-14 11:45:50|6457.4|6454.6|6456.9|6454.1|6457.4|6454.6|6456.9|6454.1|21
1618400760000|2021-04-14 11:46:00|6456.7|6453.9|6456.7|6453.9|6456.7|6453.9|6456.7|6453.9|13
1618400770000|2021-04-14 11:46:10|6456.4|6453.6|6455.2|6452.4|6456.4|6453.6|6455.2|6452.4|17
1618400780000|2021-04-14 11:46:20|6454.9|6452.1|6455.7|6452.9|6455.7|6452.9|6454.7|6451.9|13
1618400790000|2021-04-14 11:46:30|6455.4|6452.6|6457.9|6455.1|6460.3|6455.9|6454.9|6450.3|152
1618400800000|2021-04-14 11:46:40|6457.7|6454.9|6457.9|6455.1|6457.9|6455.1|6457.4|6454.6|2
1618400810000|2021-04-14 11:46:50|6458.4|6455.6|6458.4|6455.6|6458.9|6456.1|6458.4|6455.6|2
1618400820000|2021-04-14 11:47:00|6458.7|6455.9|6458.9|6456.1|6458.9|6456.1|6458.4|6455.6|4
1618400830000|2021-04-14 11:47:10|||||||||1
1618400840000|2021-04-14 11:47:20|6458.5|6455.7|6457.7|6454.9|6458.5|6455.7|6457.4|6454.6|3
1618400850000|2021-04-14 11:47:30|6457.9|6455.1|6457.7|6454.9|6457.9|6455.1|6457.7|6454.9|1
1618400860000|2021-04-14 11:47:40|6457.9|6455.1|6457.9|6455.1|6457.9|6455.1|6457.9|6455.1|0
1618400870000|2021-04-14 11:47:50|||||||||2
1618400880000|2021-04-14 11:48:00|6457.7|6454.9|6457.2|6454.4|6457.7|6454.9|6457.2|6454.4|6
1618400890000|2021-04-14 11:48:10|6456.9|6454.1|6456.9|6454.1|6456.9|6454.1|6456.9|6454.1|7
1618400900000|2021-04-14 11:48:20|6457.2|6454.4|6457.4|6454.6|6457.4|6454.6|6457.2|6454.4|2
1618400910000|2021-04-14 11:48:30|6457.2|6454.4|6457.7|6454.9|6457.7|6454.9|6456.9|6454.1|1
1618400920000|2021-04-14 11:48:40|6457.4|6454.6|6457.9|6455.1|6457.9|6455.1|6457.4|6454.6|3
1618400930000|2021-04-14 11:48:50|6458.2|6455.4|6459.7|6456.9|6459.7|6456.9|6458.2|6455.4|13
1618400940000|2021-04-14 11:49:00|6459.9|6457.1|6459.4|6456.6|6459.9|6457.1|6458.9|6456.1|10
1618400950000|2021-04-14 11:49:10|6459.2|6456.4|6459.2|6456.4|6459.2|6456.4|6459.2|6456.4|6
1618400960000|2021-04-14 11:49:20|6459.9|6457.1|6459.9|6457.1|6459.9|6457.1|6459.9|6457.1|0
1618400970000|2021-04-14 11:49:30|6459.7|6456.9|6458.2|6455.4|6459.7|6456.9|6458.2|6455.4|23
1618400980000|2021-04-14 11:49:40|6457.9|6455.1|6458.4|6455.6|6458.9|6456.1|6457.9|6455.1|15
1618400990000|2021-04-14 11:49:50|6458.7|6455.9|6458.9|6456.1|6458.9|6456.1|6457.9|6455.1|14
1618401000000|2021-04-14 11:50:00|||||||||1
1618401010000|2021-04-14 11:50:10|6458.7|6455.9|6458.4|6455.6|6458.7|6455.9|6457.9|6455.1|10
1618401020000|2021-04-14 11:50:20|6458.7|6455.9|6459.4|6456.6|6459.4|6456.6|6458.7|6455.9|18
1618401030000|2021-04-14 11:50:30|6459.9|6457.1|6459.9|6457.1|6460.9|6458.1|6459.4|6456.6|33
1618401040000|2021-04-14 11:50:40|6460.4|6457.6|6460.4|6457.6|6460.7|6457.9|6460.4|6457.6|1
1618401050000|2021-04-14 11:50:50|6460.7|6457.9|6460.2|6457.4|6460.7|6457.9|6460.2|6457.4|2
1618401060000|2021-04-14 11:51:00|6459.7|6456.9|6459.9|6457.1|6459.9|6457.1|6459.7|6456.9|8
1618401070000|2021-04-14 11:51:10|6460.2|6457.4|6460.7|6457.9|6460.7|6457.9|6460.2|6457.4|1
1618401080000|2021-04-14 11:51:20|6460.4|6457.6|6459.2|6456.4|6460.4|6457.6|6459.2|6456.4|2
1618401090000|2021-04-14 11:51:30|6458.9|6456.1|6458.9|6456.1|6459.2|6456.4|6458.9|6456.1|3
1618401100000|2021-04-14 11:51:40|6458.7|6455.9|6458.4|6455.6|6458.9|6456.1|6458.2|6455.4|4
1618401110000|2021-04-14 11:51:50|6457.9|6455.1|6457.4|6454.6|6457.9|6455.1|6457.2|6454.4|4
1618401120000|2021-04-14 11:52:00|6457.7|6454.9|6457.7|6454.9|6457.7|6454.9|6455.9|6453.1|42
1618401130000|2021-04-14 11:52:10|6457.9|6455.1|6458.2|6455.4|6458.7|6455.9|6457.9|6455.1|18
1618401140000|2021-04-14 11:52:20|6457.9|6455.1|6457.9|6455.1|6457.9|6455.1|6457.9|6455.1|0
1618401150000|2021-04-14 11:52:30|6458.7|6455.9|6459.7|6456.9|6459.7|6456.9|6458.7|6455.9|6
1618401160000|2021-04-14 11:52:40|6459.4|6456.6|6459.4|6456.6|6459.4|6456.6|6458.9|6456.1|9
1618401180000|2021-04-14 11:53:00|6459.2|6456.4|6459.7|6456.9|6459.7|6456.9|6459.2|6456.4|16
1618401190000|2021-04-14 11:53:10|6459.9|6457.1|6459.2|6456.4|6460.2|6457.4|6459.2|6456.4|19
1618401200000|2021-04-14 11:53:20|6458.9|6456.1|6458.9|6456.1|6458.9|6456.1|6458.9|6456.1|14
1618401210000|2021-04-14 11:53:30|6458.2|6455.4|6458.2|6455.4|6458.4|6455.6|6458.2|6455.4|1
1618401220000|2021-04-14 11:53:40|6457.9|6455.1|6458.2|6455.4|6458.2|6455.4|6457.9|6455.1|1
1618401230000|2021-04-14 11:53:50|6457.9|6455.1|6458.4|6455.6|6458.7|6455.9|6457.9|6455.1|3
1618401240000|2021-04-14 11:54:00|6458.7|6455.9|6458.7|6455.9|6458.7|6455.9|6458.7|6455.9|1
1618401250000|2021-04-14 11:54:10|6458.4|6455.6|6459.2|6456.4|6459.7|6456.9|6458.2|6455.4|1
1618401260000|2021-04-14 11:54:20|6458.9|6456.1|6459.2|6456.4|6459.2|6456.4|6458.9|6456.1|3
1618401270000|2021-04-14 11:54:30|6458.7|6455.9|6458.7|6455.9|6458.7|6455.9|6458.7|6455.9|1
1618401280000|2021-04-14 11:54:40|6459.2|6456.4|6459.4|6456.6|6459.7|6456.9|6459.2|6456.4|8
1618401290000|2021-04-14 11:54:50|6459.2|6456.4|6458.7|6455.9|6459.2|6456.4|6458.7|6455.9|2
1618401300000|2021-04-14 11:55:00|6458.9|6456.1|6459.2|6456.4|6459.2|6456.4|6458.9|6456.1|2
1618401310000|2021-04-14 11:55:10|6458.9|6456.1|6461.2|6458.4|6462.7|6459.9|6458.7|6455.9|43
1618401320000|2021-04-14 11:55:20|6460.4|6457.6|6460.7|6457.9|6460.7|6457.9|6459.9|6457.1|5
1618401330000|2021-04-14 11:55:30|6460.9|6458.1|6460.9|6458.1|6461.2|6458.4|6460.9|6458.1|3
1618401340000|2021-04-14 11:55:40|6460.7|6457.9|6460.7|6457.9|6460.7|6457.9|6460.7|6457.9|0
1618401350000|2021-04-14 11:55:50|6460.2|6457.4|6459.9|6457.1|6460.2|6457.4|6459.9|6457.1|17
1618401360000|2021-04-14 11:56:00|||||||||3
1618401370000|2021-04-14 11:56:10|6460.2|6457.4|6460.4|6457.6|6460.4|6457.6|6459.9|6457.1|7
1618401380000|2021-04-14 11:56:20|6460.9|6458.1|6460.7|6457.9|6460.9|6458.1|6460.7|6457.9|0
1618401390000|2021-04-14 11:56:30|6460.4|6457.6|6461.4|6458.6|6461.7|6458.9|6460.4|6457.6|20
1618401400000|2021-04-14 11:56:40|6461.2|6458.4|6461.2|6458.4|6461.7|6458.9|6461.2|6458.4|3
1618401410000|2021-04-14 11:56:50|6460.9|6458.1|6461.2|6458.4|6461.2|6458.4|6460.9|6458.1|0
1618401420000|2021-04-14 11:57:00|6460.9|6458.1|6460.9|6458.1|6461.2|6458.4|6460.9|6458.1|0
1618401430000|2021-04-14 11:57:10|6461.2|6458.4|6461.9|6459.1|6462.7|6459.9|6460.9|6458.1|16
1618401440000|2021-04-14 11:57:20|6461.7|6458.9|6461.7|6458.9|6461.7|6458.9|6460.7|6457.9|21
1618401450000|2021-04-14 11:57:30|6461.4|6458.6|6461.2|6458.4|6461.7|6458.9|6460.9|6458.1|22
1618401460000|2021-04-14 11:57:40|6461.4|6458.6|6460.7|6457.9|6461.7|6458.9|6460.7|6457.9|4
1618401480000|2021-04-14 11:58:00|6460.9|6458.1|6460.9|6458.1|6460.9|6458.1|6460.9|6458.1|0
1618401490000|2021-04-14 11:58:10|6461.7|6458.9|6460.7|6457.9|6461.7|6458.9|6460.2|6457.4|79
1618401500000|2021-04-14 11:58:20|6460.2|6457.4|6459.7|6456.9|6460.2|6457.4|6459.7|6456.9|11
1618401510000|2021-04-14 11:58:30|6459.9|6457.1|6461.9|6459.1|6461.9|6459.1|6459.9|6457.1|17
1618401520000|2021-04-14 11:58:40|||||||||3
1618401530000|2021-04-14 11:58:50|6462.2|6459.4|6462.4|6459.6|6462.7|6459.9|6461.9|6459.1|12
1618401540000|2021-04-14 11:59:00|6462.7|6459.9|6462.4|6459.6|6462.7|6459.9|6461.7|6458.9|20
1618401550000|2021-04-14 11:59:10|6461.9|6459.1|6460.7|6457.9|6461.9|6459.1|6459.9|6457.1|38
1618401560000|2021-04-14 11:59:20|6460.4|6457.6|6460.4|6457.6|6460.9|6458.1|6460.4|6457.6|1
1618401570000|2021-04-14 11:59:30|6460.2|6457.4|6460.2|6457.4|6460.2|6457.4|6459.9|6457.1|3
1618401580000|2021-04-14 11:59:40|6460.7|6457.9|6459.9|6457.1|6460.9|6458.1|6459.9|6457.1|2
1618401590000|2021-04-14 11:59:50|||||||||7
1618401600000|2021-04-14 12:00:00|6460.2|6457.4|6459.7|6456.9|6460.7|6457.9|6459.7|6456.9|5
1618401610000|2021-04-14 12:00:10|6459.2|6456.4|6458.4|6455.6|6459.2|6456.4|6457.7|6454.9|34
1618401620000|2021-04-14 12:00:20|6458.2|6455.4|6458.7|6455.9|6458.7|6455.9|6457.7|6454.9|27
1618401630000|2021-04-14 12:00:30|6458.4|6455.6|6458.7|6455.9|6458.7|6455.9|6458.2|6455.4|0
1618401640000|2021-04-14 12:00:40|6458.9|6456.1|6458.9|6456.1|6458.9|6456.1|6458.9|6456.1|0
1618401650000|2021-04-14 12:00:50|6459.2|6456.4|6459.4|6456.6|6459.4|6456.6|6458.9|6456.1|10
1618401660000|2021-04-14 12:01:00|6459.2|6456.4|6458.7|6455.9|6459.2|6456.4|6458.7|6455.9|21
1618401670000|2021-04-14 12:01:10|6458.9|6456.1|6460.2|6457.4|6460.4|6457.6|6458.9|6456.1|8
1618401680000|2021-04-14 12:01:20|6460.7|6457.9|6459.9|6457.1|6460.9|6458.1|6459.9|6457.1|12
1618401690000|2021-04-14 12:01:30|6460.2|6457.4|6460.9|6458.1|6460.9|6458.1|6460.2|6457.4|4
1618401700000|2021-04-14 12:01:40|6461.2|6458.4|6461.7|6458.9|6461.7|6458.9|6461.2|6458.4|5
1618401720000|2021-04-14 12:02:00|6461.9|6459.1|6461.9|6459.1|6461.9|6459.1|6461.9|6459.1|1
1618401730000|2021-04-14 12:02:10|6462.2|6459.4|6462.7|6459.9|6462.7|6459.9|6462.2|6459.4|11
1618401740000|2021-04-14 12:02:20|6462.2|6459.4|6462.4|6459.6|6462.4|6459.6|6462.2|6459.4|24
1618401750000|2021-04-14 12:02:30|||||||||1
1618401760000|2021-04-14 12:02:40|6462.2|6459.4|6462.2|6459.4|6462.2|6459.4|6462.2|6459.4|0
1618401770000|2021-04-14 12:02:50|6461.9|6459.1|6462.2|6459.4|6462.9|6460.1|6461.9|6459.1|26
1618401780000|2021-04-14 12:03:00|6461.9|6459.1|6462.4|6459.6|6462.9|6460.1|6461.9|6459.1|8
1618401790000|2021-04-14 12:03:10|6462.2|6459.4|6461.9|6459.1|6462.2|6459.4|6461.9|6459.1|3
1618401800000|2021-04-14 12:03:20|||||||||3
1618401810000|2021-04-14 12:03:30|||||||||1
1618401820000|2021-04-14 12:03:40|6462.2|6459.4|6462.2|6459.4|6462.2|6459.4|6462.2|6459.4|1
1618401830000|2021-04-14 12:03:50|6461.9|6459.1|6462.9|6460.1|6462.9|6460.1|6461.9|6459.1|8
1618401840000|2021-04-14 12:04:00|||||||||2
1618401850000|2021-04-14 12:04:10|6463.2|6460.4|6462.9|6460.1|6463.4|6460.6|6462.9|6460.1|9
1618401860000|2021-04-14 12:04:20|6462.7|6459.9|6461.9|6459.1|6462.7|6459.9|6461.9|6459.1|12
1618401870000|2021-04-14 12:04:30|6462.2|6459.4|6462.7|6459.9|6462.7|6459.9|6461.9|6459.1|10
1618401880000|2021-04-14 12:04:40|6462.2|6459.4|6462.4|6459.6|6462.4|6459.6|6461.9|6459.1|166
1618401890000|2021-04-14 12:04:50|6462.2|6459.4|6462.4|6459.6|6462.4|6459.6|6461.4|6458.6|17
1618401900000|2021-04-14 12:05:00|6462.2|6459.4|6461.9|6459.1|6462.4|6459.6|6461.9|6459.1|8
1618401910000|2021-04-14 12:05:10|6461.7|6458.9|6462.4|6459.6|6463.2|6460.4|6461.7|6458.9|68
1618401920000|2021-04-14 12:05:20|6462.7|6459.9|6462.4|6459.6|6462.7|6459.9|6462.2|6459.4|4
1618401930000|2021-04-14 12:05:30|6462.7|6459.9|6462.2|6459.4|6462.7|6459.9|6461.9|6459.1|0
1618401940000|2021-04-14 12:05:40|6461.9|6459.1|6458.9|6456.1|6461.9|6459.1|6458.9|6456.1|4
1618401950000|2021-04-14 12:05:50|6459.2|6456.4|6459.7|6456.9|6459.7|6456.9|6458.9|6456.1|3
1618401960000|2021-04-14 12:06:00|6459.9|6457.1|6460.4|6457.6|6460.7|6457.9|6459.7|6456.9|3
1618401970000|2021-04-14 12:06:10|6460.7|6457.9|6461.7|6458.9|6461.7|6458.9|6460.7|6457.9|6
1618401980000|2021-04-14 12:06:20|6461.9|6459.1|6462.7|6459.9|6462.7|6459.9|6461.2|6458.4|80
1618401990000|2021-04-14 12:06:30|6462.2|6459.4|6462.1|6459.3|6462.4|6459.6|6462.1|6459.3|24
1618402000000|2021-04-14 12:06:40|6462.7|6459.9|6463.4|6460.6|6463.4|6460.6|6462.7|6459.9|13
1618402010000|2021-04-14 12:06:50|6462.9|6460.1|6462.9|6460.1|6462.9|6460.1|6462.7|6459.9|8
1618402020000|2021-04-14 12:07:00|6463.2|6460.4|6461.4|6458.6|6463.4|6460.6|6461.4|6458.6|41
1618402030000|2021-04-14 12:07:10|6461.7|6458.9|6462.4|6459.6|6462.4|6459.6|6461.7|6458.9|21
1618402040000|2021-04-14 12:07:20|6461.9|6459.1|6461.9|6459.1|6462.4|6459.6|6461.4|6458.6|0
1618402050000|2021-04-14 12:07:30|6461.7|6458.9|6461.6|6458.8|6461.7|6458.9|6461.4|6458.6|1
1618402060000|2021-04-14 12:07:40|6461.9|6459.1|6462.4|6459.6|6462.4|6459.6|6461.9|6459.1|37
1618402070000|2021-04-14 12:07:50|6461.9|6459.1|6461.9|6459.1|6462.1|6459.3|6461.9|6459.1|1
1618402080000|2021-04-14 12:08:00|6462.1|6459.3|6460.4|6457.6|6462.4|6459.6|6460.1|6457.3|18
1618402100000|2021-04-14 12:08:20|6460.1|6457.3|6460.1|6457.3|6460.1|6457.3|6460.1|6457.3|1
1618402110000|2021-04-14 12:08:30|6459.7|6456.9|6459.9|6457.1|6460.4|6457.6|6459.4|6456.6|9
1618402120000|2021-04-14 12:08:40|6460.4|6457.6|6459.9|6457.1|6460.7|6457.9|6459.9|6457.1|2
1618402130000|2021-04-14 12:08:50|6460.4|6457.6|6459.9|6457.1|6460.4|6457.6|6459.9|6457.1|7
1618402140000|2021-04-14 12:09:00|6460.1|6457.3|6460.4|6457.6|6460.4|6457.6|6460.1|6457.3|22
1618402150000|2021-04-14 12:09:10|6460.7|6457.9|6461.1|6458.3|6461.1|6458.3|6460.7|6457.9|5
1618402160000|2021-04-14 12:09:20|6460.9|6458.1|6460.7|6457.9|6460.9|6458.1|6460.4|6457.6|43
1618402170000|2021-04-14 12:09:30|6461.4|6458.6|6460.4|6457.6|6461.4|6458.6|6460.4|6457.6|2
1618402180000|2021-04-14 12:09:40|6460.7|6457.9|6461.7|6458.9|6461.7|6458.9|6460.7|6457.9|10
1618402190000|2021-04-14 12:09:50|6461.4|6458.6|6460.9|6458.1|6461.4|6458.6|6460.7|6457.9|3
1618402200000|2021-04-14 12:10:00|||||||||1
1618402210000|2021-04-14 12:10:10|6461.2|6458.4|6461.2|6458.4|6461.7|6458.9|6461.2|6458.4|4
1618402220000|2021-04-14 12:10:20|6461.4|6458.6|6460.9|6458.1|6461.4|6458.6|6460.9|6458.1|2
1618402230000|2021-04-14 12:10:30|6460.7|6457.9|6459.4|6456.6|6460.7|6457.9|6459.4|6456.6|13
1618402240000|2021-04-14 12:10:40|6459.2|6456.4|6459.2|6456.4|6459.4|6456.6|6458.9|6456.1|17
1618402250000|2021-04-14 12:10:50|6458.7|6455.9|6459.2|6456.4|6459.2|6456.4|6458.7|6455.9|1
1618402260000|2021-04-14 12:11:00|6459.7|6456.9|6459.7|6456.9|6459.7|6456.9|6459.7|6456.9|0
1618402270000|2021-04-14 12:11:10|6459.2|6456.4|6458.9|6456.1|6459.2|6456.4|6458.7|6455.9|17
1618402280000|2021-04-14 12:11:20|6458.7|6455.9|6458.9|6456.1|6459.2|6456.4|6458.7|6455.9|44
1618402290000|2021-04-14 12:11:30|6459.2|6456.4|6459.2|6456.4|6459.2|6456.4|6459.2|6456.4|1
1618402300000|2021-04-14 12:11:40|6458.9|6456.1|6458.7|6455.9|6458.9|6456.1|6458.2|6455.4|5
1618402310000|2021-04-14 12:11:50|6458.9|6456.1|6458.9|6456.1|6459.7|6456.9|6458.7|6455.9|11
1618402320000|2021-04-14 12:12:00|6459.2|6456.4|6460.7|6457.9|6460.7|6457.9|6458.7|6455.9|6
1618402330000|2021-04-14 12:12:10|||||||||32
1618402340000|2021-04-14 12:12:20|6459.7|6456.9|6460.4|6457.6|6460.4|6457.6|6459.7|6456.9|1
1618402350000|2021-04-14 12:12:30|6461.1|6458.3|6461.2|6458.4|6461.4|6458.6|6460.7|6457.9|42
1618402360000|2021-04-14 12:12:40|6460.9|6458.1|6461.4|6458.6|6461.4|6458.6|6460.9|6458.1|21
1618402370000|2021-04-14 12:12:50|6461.1|6458.3|6460.9|6458.1|6461.1|6458.3|6460.9|6458.1|12
1618402380000|2021-04-14 12:13:00|6460.7|6457.9|6460.7|6457.9|6460.9|6458.1|6460.7|6457.9|4
1618402390000|2021-04-14 12:13:10|6460.4|6457.6|6459.6|6456.8|6460.4|6457.6|6459.4|6456.6|1
1618402400000|2021-04-14 12:13:20|6460.1|6457.3|6460.1|6457.3|6460.1|6457.3|6459.9|6457.1|0
1618402410000|2021-04-14 12:13:30|6460.2|6457.4|6459.9|6457.1|6460.4|6457.6|6459.9|6457.1|1
1618402420000|2021-04-14 12:13:40|6460.1|6457.3|6459.9|6457.1|6460.4|6457.6|6459.7|6456.9|7
1618402430000|2021-04-14 12:13:50|6459.7|6456.9|6459.7|6456.9|6459.7|6456.9|6459.7|6456.9|0
1618402440000|2021-04-14 12:14:00|6459.4|6456.6|6459.4|6456.6|6459.4|6456.6|6459.1|6456.3|2
1618402450000|2021-04-14 12:14:10|6459.7|6456.9|6460.1|6457.3|6460.4|6457.6|6459.7|6456.9|28
1618402460000|2021-04-14 12:14:20|6460.4|6457.6|6461.1|6458.3|6461.1|6458.3|6460.1|6457.3|16
1618402470000|2021-04-14 12:14:30|6460.9|6458.1|6460.7|6457.9|6460.9|6458.1|6460.7|6457.9|6
1618402480000|2021-04-14 12:14:40|6460.9|6458.1|6460.7|6457.9|6461.2|6458.4|6460.7|6457.9|2
1618402490000|2021-04-14 12:14:50|6460.4|6457.6|6458.7|6455.9|6460.4|6457.6|6458.7|6455.9|179
1618402500000|2021-04-14 12:15:00|6458.9|6456.1|6459.2|6456.4|6459.2|6456.4|6458.9|6456.1|4
1618402510000|2021-04-14 12:15:10|6458.7|6455.9|6458.2|6455.4|6459.2|6456.4|6458.2|6455.4|30
1618402520000|2021-04-14 12:15:20|6457.9|6455.1|6457.7|6454.9|6457.9|6455.1|6457.7|6454.9|26
1618402530000|2021-04-14 12:15:30|6458.2|6455.4|6458.6|6455.8|6458.6|6455.8|6458.2|6455.4|8
1618402540000|2021-04-14 12:15:40|6458.9|6456.1|6457.9|6455.1|6458.9|6456.1|6457.6|6454.8|121
1618402550000|2021-04-14 12:15:50|6457.6|6454.8|6457.9|6455.1|6458.4|6455.6|6457.6|6454.8|5
1618402560000|2021-04-14 12:16:00|6458.1|6455.3|6456.6|6453.8|6458.1|6455.3|6456.6|6453.8|14
1618402570000|2021-04-14 12:16:10|||||||||10
1618402580000|2021-04-14 12:16:20|6455.2|6452.4|6452.6|6449.8|6455.2|6452.4|6452.4|6449.6|54
1618402590000|2021-04-14 12:16:30|6452.9|6450.1|6453.1|6450.3|6453.6|6450.8|6452.9|6450.1|34
1618402600000|2021-04-14 12:16:40|6453.6|6450.8|6453.6|6450.8|6454.2|6451.4|6453.1|6450.3|17
1618402610000|2021-04-14 12:16:50|6453.9|6451.1|6454.1|6451.3|6454.6|6451.8|6453.6|6450.8|4
1618402620000|2021-04-14 12:17:00|6454.4|6451.6|6454.6|6451.8|6454.6|6451.8|6454.4|6451.6|15
1618402630000|2021-04-14 12:17:10|6454.4|6451.6|6453.6|6450.8|6454.4|6451.6|6453.6|6450.8|1
1618402640000|2021-04-14 12:17:20|6452.4|6449.6|6452.6|6449.8|6452.6|6449.8|6452.4|6449.6|18
1618402650000|2021-04-14 12:17:30|6453.1|6450.3|6453.1|6450.3|6453.6|6450.8|6452.6|6449.8|5
1618402660000|2021-04-14 12:17:40|6453.6|6450.8|6453.6|6450.8|6453.6|6450.8|6452.6|6449.8|4
1618402670000|2021-04-14 12:17:50|6453.1|6450.3|6453.6|6450.8|6454.1|6451.3|6453.1|6450.3|7
1618402680000|2021-04-14 12:18:00|6454.1|6451.3|6455.9|6453.1|6456.1|6453.3|6454.1|6451.3|15
1618402690000|2021-04-14 12:18:10|6455.6|6452.8|6455.6|6452.8|6455.6|6452.8|6455.6|6452.8|1
1618402700000|2021-04-14 12:18:20|6455.9|6453.1|6454.6|6451.8|6455.9|6453.1|6454.6|6451.8|16
1618402710000|2021-04-14 12:18:30|6454.9|6452.1|6452.6|6449.8|6455.1|6452.3|6452.6|6449.8|12
1618402720000|2021-04-14 12:18:40|6453.1|6450.3|6453.1|6450.3|6453.1|6450.3|6452.6|6449.8|2
1618402730000|2021-04-14 12:18:50|6452.6|6449.8|6452.4|6449.6|6453.1|6450.3|6452.2|6449.4|17
1618402740000|2021-04-14 12:19:00|6452.1|6449.3|6450.9|6448.1|6452.1|6449.3|6449.9|6447.1|51
1618402750000|2021-04-14 12:19:10|6450.1|6447.3|6450.6|6447.8|6450.6|6447.8|6449.4|6446.6|43
1618402760000|2021-04-14 12:19:20|6450.9|6448.1|6451.4|6448.6|6452.1|6449.3|6450.9|6448.1|11
1618402770000|2021-04-14 12:19:30|6451.1|6448.3|6451.6|6448.8|6451.6|6448.8|6451.1|6448.3|3
1618402780000|2021-04-14 12:19:40|6451.9|6449.1|6451.9|6449.1|6452.1|6449.3|6451.9|6449.1|1
1618402800000|2021-04-14 12:20:00|6451.6|6448.8|6451.6|6448.8|6451.6|6448.8|6451.6|6448.8|6
1618402810000|2021-04-14 12:20:10|6451.9|6449.1|6452.6|6449.8|6452.6|6449.8|6451.9|6449.1|9
1618402820000|2021-04-14 12:20:20|6452.9|6450.1|6452.9|6450.1|6453.6|6450.8|6452.9|6450.1|10
1618402830000|2021-04-14 12:20:30|6453.4|6450.6|6453.6|6450.8|6453.6|6450.8|6453.4|6450.6|2
1618402840000|2021-04-14 12:20:40|6454.2|6451.4|6455.4|6452.6|6455.6|6452.8|6454.2|6451.4|25
1618402850000|2021-04-14 12:20:50|6454.9|6452.1|6455.4|6452.6|6455.4|6452.6|6454.9|6452.1|4
1618402860000|2021-04-14 12:21:00|6455.2|6452.4|6454.1|6451.3|6455.2|6452.4|6454.1|6451.3|8
1618402870000|2021-04-14 12:21:10|6454.6|6451.8|6454.2|6451.4|6455.1|6452.3|6453.9|6451.1|18
1618402880000|2021-04-14 12:21:20|6453.9|6451.1|6452.9|6450.1|6453.9|6451.1|6452.9|6450.1|7
1618402890000|2021-04-14 12:21:30|6452.6|6449.8|6452.9|6450.1|6452.9|6450.1|6452.6|6449.8|2
1618402900000|2021-04-14 12:21:40|6453.6|6450.8|6453.4|6450.6|6453.6|6450.8|6453.4|6450.6|5
1618402910000|2021-04-14 12:21:50|6453.2|6450.4|6451.9|6449.1|6453.4|6450.6|6451.9|6449.1|37
1618402920000|2021-04-14 12:22:00|6451.2|6448.4|6451.9|6449.1|6452.4|6449.6|6451.2|6448.4|59
1618402930000|2021-04-14 12:22:10|6452.1|6449.3|6451.9|6449.1|6452.6|6449.8|6451.9|6449.1|7
1618402940000|2021-04-14 12:22:20|6452.1|6449.3|6452.1|6449.3|6452.6|6449.8|6452.1|6449.3|7
1618402950000|2021-04-14 12:22:30|6452.2|6449.4|6452.4|6449.6|6452.4|6449.6|6451.9|6449.1|3
1618402960000|2021-04-14 12:22:40|6452.6|6449.8|6452.6|6449.8|6452.6|6449.8|6452.6|6449.8|1
1618402970000|2021-04-14 12:22:50|6452.9|6450.1|6452.9|6450.1|6453.6|6450.8|6452.9|6450.1|13
1618402980000|2021-04-14 12:23:00|||||||||11
1618402990000|2021-04-14 12:23:10|6452.6|6449.8|6452.1|6449.3|6452.6|6449.8|6451.6|6448.8|59
1618403000000|2021-04-14 12:23:20|6451.9|6449.1|6450.6|6447.8|6451.9|6449.1|6450.4|6447.6|93
1618403010000|2021-04-14 12:23:30|6450.9|6448.1|6451.9|6449.1|6451.9|6449.1|6450.9|6448.1|10
1618403020000|2021-04-14 12:23:40|6451.6|6448.8|6450.9|6448.1|6451.6|6448.8|6450.9|6448.1|10
1618403030000|2021-04-14 12:23:50|6450.6|6447.8|6450.6|6447.8|6450.6|6447.8|6450.6|6447.8|3
1618403040000|2021-04-14 12:24:00|6450.9|6448.1|6451.1|6448.3|6451.7|6448.9|6450.6|6447.8|78
1618403050000|2021-04-14 12:24:10|6450.9|6448.1|6450.6|6447.8|6450.9|6448.1|6449.9|6447.1|117
1618403060000|2021-04-14 12:24:20|6450.4|6447.6|6449.6|6446.8|6450.4|6447.6|6448.9|6446.1|71
1618403070000|2021-04-14 12:24:30|6449.9|6447.1|6449.9|6447.1|6449.9|6447.1|6449.9|6447.1|2
1618403080000|2021-04-14 12:24:40|6450.1|6447.3|6450.1|6447.3|6450.6|6447.8|6450.1|6447.3|6
1618403090000|2021-04-14 12:24:50|6449.9|6447.1|6450.4|6447.6|6450.6|6447.8|6449.9|6447.1|3
1618403100000|2021-04-14 12:25:00|6450.1|6447.3|6447.6|6444.8|6450.1|6447.3|6447.1|6444.3|33
1618403110000|2021-04-14 12:25:10|6448.4|6445.6|6449.6|6446.8|6449.9|6447.1|6447.9|6445.1|34
1618403120000|2021-04-14 12:25:20|6450.1|6447.3|6450.6|6447.8|6450.6|6447.8|6449.9|6447.1|26
1618403130000|2021-04-14 12:25:30|6450.9|6448.1|6449.4|6446.6|6450.9|6448.1|6448.9|6446.1|38
1618403140000|2021-04-14 12:25:40|6449.6|6446.8|6449.6|6446.8|6449.9|6447.1|6449.1|6446.3|2
1618403150000|2021-04-14 12:25:50|6449.4|6446.6|6448.6|6445.8|6449.6|6446.8|6448.4|6445.6|61
1618403160000|2021-04-14 12:26:00|6448.1|6445.3|6448.9|6446.1|6448.9|6446.1|6447.9|6445.1|20
1618403170000|2021-04-14 12:26:10|6448.2|6445.4|6446.6|6443.8|6448.2|6445.4|6445.9|6443.1|151
1618403180000|2021-04-14 12:26:20|6446.9|6444.1|6446.6|6443.8|6447.6|6444.8|6445.9|6443.1|14
1618403190000|2021-04-14 12:26:30|6446.4|6443.6|6446.6|6443.8|6446.6|6443.8|6445.9|6443.1|4
1618403200000|2021-04-14 12:26:40|6446.9|6444.1|6445.4|6442.6|6447.9|6445.1|6445.4|6442.6|43
1618403210000|2021-04-14 12:26:50|6444.9|6442.1|6443.2|6440.4|6445.4|6442.6|6442.9|6440.1|122
1618403220000|2021-04-14 12:27:00|6442.9|6440.1|6441.2|6438.4|6443.4|6440.6|6440.9|6438.1|51
1618403230000|2021-04-14 12:27:10|6440.9|6438.1|6441.2|6438.4|6441.9|6439.1|6440.6|6437.8|87
1618403240000|2021-04-14 12:27:20|6440.9|6438.1|6439.2|6436.4|6441.2|6438.4|6438.2|6435.4|615
1618403250000|2021-04-14 12:27:30|6438.2|6435.4|6439.2|6436.4|6439.2|6436.4|6437.2|6434.4|85
1618403260000|2021-04-14 12:27:40|6439.4|6436.6|6441.2|6438.4|6441.2|6438.4|6439.4|6436.6|83
1618403270000|2021-04-14 12:27:50|6440.4|6437.6|6441.2|6438.4|6441.2|6438.4|6440.4|6437.6|83
1618403280000|2021-04-14 12:28:00|6440.9|6438.1|6439.9|6437.1|6440.9|6438.1|6439.4|6436.6|17
1618403290000|2021-04-14 12:28:10|6440.2|6437.4|6440.7|6437.9|6441.2|6438.4|6440.2|6437.4|29
1618403300000|2021-04-14 12:28:20|6441.2|6438.4|6441.2|6438.4|6441.7|6438.9|6440.4|6437.6|21
1618403310000|2021-04-14 12:28:30|6441.7|6438.9|6442.2|6439.4|6442.2|6439.4|6441.7|6438.9|1
1618403320000|2021-04-14 12:28:40|6443.2|6440.4|6443.7|6440.9|6443.7|6440.9|6442.4|6439.6|12
1618403330000|2021-04-14 12:28:50|6443.4|6440.6|6443.2|6440.4|6443.7|6440.9|6443.2|6440.4|6
1618403340000|2021-04-14 12:29:00|6443.4|6440.6|6441.4|6438.6|6443.4|6440.6|6441.4|6438.6|69
1618403350000|2021-04-14 12:29:10|6441.2|6438.4|6440.7|6437.9|6441.2|6438.4|6440.4|6437.6|12
1618403360000|2021-04-14 12:29:20|6440.2|6437.4|6439.2|6436.4|6440.2|6437.4|6438.9|6436.1|13
1618403370000|2021-04-14 12:29:30|6438.9|6436.1|6441.4|6438.6|6441.4|6438.6|6438.9|6436.1|21
1618403380000|2021-04-14 12:29:40|6441.2|6438.4|6441.4|6438.6|6442.6|6439.8|6441.2|6438.4|278
1618403390000|2021-04-14 12:29:50|6440.7|6437.9|6441.2|6438.4|6441.2|6438.4|6439.9|6437.1|25
1618403400000|2021-04-14 12:30:00|6441.7|6438.9|6437.4|6434.6|6441.7|6438.9|6437.4|6434.6|70
1618403410000|2021-04-14 12:30:10|6437.9|6435.1|6437.9|6435.1|6438.4|6435.6|6437.2|6434.4|59
1618403420000|2021-04-14 12:30:20|6438.7|6435.9|6439.7|6436.9|6439.7|6436.9|6438.2|6435.4|43
1618403430000|2021-04-14 12:30:30|6439.4|6436.6|6440.2|6437.4|6440.2|6437.4|6438.7|6435.9|12
1618403440000|2021-04-14 12:30:40|6440.4|6437.6|6438.9|6436.1|6440.7|6437.9|6438.7|6435.9|45
1618403450000|2021-04-14 12:30:50|6439.2|6436.4|6439.4|6436.6|6440.2|6437.4|6438.4|6435.6|53
1618403460000|2021-04-14 12:31:00|6439.7|6436.9|6439.7|6436.9|6439.7|6436.9|6439.2|6436.4|7
1618403470000|2021-04-14 12:31:10|6439.4|6436.6|6439.7|6436.9|6439.7|6436.9|6439.4|6436.6|2
1618403480000|2021-04-14 12:31:20|6439.9|6437.1|6441.2|6438.4|6441.2|6438.4|6439.9|6437.1|7
1618403490000|2021-04-14 12:31:30|6441.7|6438.9|6441.7|6438.9|6441.7|6438.9|6441.4|6438.6|3
1618403500000|2021-04-14 12:31:40|6442.2|6439.4|6443.2|6440.4|6443.2|6440.4|6442.2|6439.4|37
1618403510000|2021-04-14 12:31:50|6441.7|6438.9|6440.9|6438.1|6442.2|6439.4|6439.9|6437.1|69
1618403520000|2021-04-14 12:32:00|6440.7|6437.9|6441.9|6439.1|6441.9|6439.1|6440.2|6437.4|95
1618403530000|2021-04-14 12:32:10|6442.2|6439.4|6442.7|6439.9|6443.2|6440.4|6441.7|6438.9|24
1618403540000|2021-04-14 12:32:20|6442.4|6439.6|6441.4|6438.6|6442.4|6439.6|6441.4|6438.6|13
1618403550000|2021-04-14 12:32:30|6441.2|6438.4|6439.7|6436.9|6441.2|6438.4|6439.4|6436.6|32
1618403560000|2021-04-14 12:32:40|6439.4|6436.6|6438.4|6435.6|6439.7|6436.9|6438.4|6435.6|33
1618403570000|2021-04-14 12:32:50|6437.9|6435.1|6439.7|6436.9|6439.7|6436.9|6437.4|6434.6|18
1618403580000|2021-04-14 12:33:00|6438.9|6436.1|6438.9|6436.1|6439.2|6436.4|6438.4|6435.6|23
1618403590000|2021-04-14 12:33:10|6438.7|6435.9|6436.4|6433.6|6438.7|6435.9|6436.4|6433.6|55
1618403600000|2021-04-14 12:33:20|6437.2|6434.4|6438.2|6435.4|6438.2|6435.4|6437.2|6434.4|30
1618403610000|2021-04-14 12:33:30|||||||||25
1618403620000|2021-04-14 12:33:40|6438.4|6435.6|6438.7|6435.9|6438.7|6435.9|6438.4|6435.6|32
1618403630000|2021-04-14 12:33:50|6438.9|6436.1|6440.2|6437.4|6440.2|6437.4|6438.9|6436.1|20
1618403640000|2021-04-14 12:34:00|6439.7|6436.9|6440.9|6438.1|6440.9|6438.1|6439.2|6436.4|74
1618403650000|2021-04-14 12:34:10|6441.2|6438.4|6441.9|6439.1|6443.2|6440.4|6441.2|6438.4|64
1618403660000|2021-04-14 12:34:20|6442.2|6439.4|6441.2|6438.4|6442.2|6439.4|6440.7|6437.9|51
1618403670000|2021-04-14 12:34:30|6440.4|6437.6|6439.9|6437.1|6441.4|6438.6|6439.4|6436.6|24
1618403680000|2021-04-14 12:34:40|6439.4|6436.6|6440.4|6437.6|6440.7|6437.9|6439.4|6436.6|15
1618403690000|2021-04-14 12:34:50|6440.2|6437.4|6441.4|6438.6|6441.7|6438.9|6440.2|6437.4|11
1618403700000|2021-04-14 12:35:00|6441.7|6438.9|6441.4|6438.6|6442.2|6439.4|6441.4|6438.6|18
1618403710000|2021-04-14 12:35:10|6441.2|6438.4|6440.4|6437.6|6441.2|6438.4|6440.4|6437.6|79
1618403720000|2021-04-14 12:35:20|6440.2|6437.4|6440.6|6437.8|6440.7|6437.9|6440.2|6437.4|5
1618403730000|2021-04-14 12:35:30|6441.1|6438.3|6441.1|6438.3|6441.1|6438.3|6440.4|6437.6|5
1618403740000|2021-04-14 12:35:40|6442.1|6439.3|6441.1|6438.3|6442.1|6439.3|6441.1|6438.3|14
1618403750000|2021-04-14 12:35:50|6441.4|6438.6|6440.4|6437.6|6442.1|6439.3|6440.4|6437.6|28
1618403760000|2021-04-14 12:36:00|6441.1|6438.3|6440.1|6437.3|6441.1|6438.3|6439.6|6436.8|17
1618403770000|2021-04-14 12:36:10|6439.9|6437.1|6439.6|6436.8|6439.9|6437.1|6439.6|6436.8|0
1618403780000|2021-04-14 12:36:20|6439.1|6436.3|6439.1|6436.3|6439.1|6436.3|6439.1|6436.3|8
1618403790000|2021-04-14 12:36:30|6438.7|6435.9|6440.1|6437.3|6440.1|6437.3|6438.1|6435.3|37
1618403800000|2021-04-14 12:36:40|6439.1|6436.3|6440.1|6437.3|6440.1|6437.3|6439.1|6436.3|1
1618403810000|2021-04-14 12:36:50|6439.1|6436.3|6439.1|6436.3|6439.1|6436.3|6439.1|6436.3|31
1618403820000|2021-04-14 12:37:00|6440.1|6437.3|6439.6|6436.8|6440.1|6437.3|6439.1|6436.3|6
1618403830000|2021-04-14 12:37:10|6440.1|6437.3|6438.9|6436.1|6440.1|6437.3|6438.4|6435.6|126
1618403840000|2021-04-14 12:37:20|6439.1|6436.3|6442.9|6440.1|6443.1|6440.3|6439.1|6436.3|42
1618403850000|2021-04-14 12:37:30|6442.6|6439.8|6442.4|6439.6|6443.1|6440.3|6442.4|6439.6|25
1618403860000|2021-04-14 12:37:40|6442.6|6439.8|6443.1|6440.3|6443.1|6440.3|6442.4|6439.6|1
1618403870000|2021-04-14 12:37:50|6443.6|6440.8|6443.9|6441.1|6444.1|6441.3|6443.4|6440.6|9
1618403880000|2021-04-14 12:38:00|6443.6|6440.8|6440.9|6438.1|6443.6|6440.8|6440.7|6437.9|8
1618403890000|2021-04-14 12:38:10|6440.6|6437.8|6442.6|6439.8|6442.6|6439.8|6440.6|6437.8|6
1618403900000|2021-04-14 12:38:20|6442.9|6440.1|6443.4|6440.6|6443.4|6440.6|6442.7|6439.9|4
1618403910000|2021-04-14 12:38:30|6443.1|6440.3|6445.4|6442.6|6445.4|6442.6|6443.1|6440.3|22
1618403920000|2021-04-14 12:38:40|6445.2|6442.4|6446.6|6443.8|6446.6|6443.8|6445.2|6442.4|22
1618403930000|2021-04-14 12:38:50|6446.4|6443.6|6445.4|6442.6|6446.6|6443.8|6445.1|6442.3|110
1618403940000|2021-04-14 12:39:00|6445.9|6443.1|6445.4|6442.6|6446.1|6443.3|6445.4|6442.6|8
1618403950000|2021-04-14 12:39:10|6445.7|6442.9|6445.9|6443.1|6447.1|6444.3|6445.7|6442.9|17
1618403960000|2021-04-14 12:39:20|6445.4|6442.6|6445.4|6442.6|6445.4|6442.6|6445.4|6442.6|1
1618403970000|2021-04-14 12:39:30|6445.6|6442.8|6445.6|6442.8|6445.6|6442.8|6445.4|6442.6|43
1618403980000|2021-04-14 12:39:40|||||||||1
1618403990000|2021-04-14 12:39:50|6445.9|6443.1|6446.6|6443.8|6446.6|6443.8|6445.9|6443.1|10
1618404000000|2021-04-14 12:40:00|6446.4|6443.6|6446.1|6443.3|6446.6|6443.8|6446.1|6443.3|1
1618404010000|2021-04-14 12:40:10|6445.4|6442.6|6445.6|6442.8|6445.6|6442.8|6445.4|6442.6|2
1618404020000|2021-04-14 12:40:20|6445.4|6442.6|6444.9|6442.1|6445.6|6442.8|6444.9|6442.1|26
1618404030000|2021-04-14 12:40:30|6445.1|6442.3|6445.6|6442.8|6445.6|6442.8|6444.9|6442.1|15
1618404040000|2021-04-14 12:40:40|6445.9|6443.1|6446.9|6444.1|6447.1|6444.3|6445.9|6443.1|8
1618404050000|2021-04-14 12:40:50|6446.6|6443.8|6447.1|6444.3|6447.1|6444.3|6446.6|6443.8|5
1618404060000|2021-04-14 12:41:00|6447.9|6445.1|6449.1|6446.3|6449.1|6446.3|6447.9|6445.1|16
1618404070000|2021-04-14 12:41:10|6448.9|6446.1|6449.1|6446.3|6449.4|6446.6|6448.4|6445.6|27
1618404080000|2021-04-14 12:41:20|6448.9|6446.1|6449.6|6446.8|6450.1|6447.3|6448.6|6445.8|14
1618404090000|2021-04-14 12:41:30|6449.4|6446.6|6449.6|6446.8|6449.6|6446.8|6449.1|6446.3|6
1618404100000|2021-04-14 12:41:40|6449.4|6446.6|6449.9|6447.1|6450.1|6447.3|6449.4|6446.6|12
1618404110000|2021-04-14 12:41:50|6449.6|6446.8|6449.6|6446.8|6450.1|6447.3|6449.6|6446.8|5
1618404120000|2021-04-14 12:42:00|6450.1|6447.3|6448.6|6445.8|6450.1|6447.3|6448.1|6445.3|13
1618404130000|2021-04-14 12:42:10|6448.4|6445.6|6447.4|6444.6|6449.1|6446.3|6447.4|6444.6|17
1618404140000|2021-04-14 12:42:20|6446.9|6444.1|6447.1|6444.3|6447.6|6444.8|6446.6|6443.8|5
1618404150000|2021-04-14 12:42:30|6446.9|6444.1|6447.9|6445.1|6448.1|6445.3|6446.6|6443.8|15
1618404160000|2021-04-14 12:42:40|6447.4|6444.6|6447.9|6445.1|6447.9|6445.1|6447.1|6444.3|2
1618404170000|2021-04-14 12:42:50|6447.6|6444.8|6447.1|6444.3|6447.6|6444.8|6447.1|6444.3|13
1618404180000|2021-04-14 12:43:00|6446.4|6443.6|6445.6|6442.8|6446.4|6443.6|6445.4|6442.6|34
1618404190000|2021-04-14 12:43:10|6445.4|6442.6|6445.1|6442.3|6445.6|6442.8|6444.9|6442.1|2
1618404200000|2021-04-14 12:43:20|6445.4|6442.6|6446.1|6443.3|6446.1|6443.3|6445.4|6442.6|1
1618404210000|2021-04-14 12:43:30|6445.6|6442.8|6445.4|6442.6|6445.6|6442.8|6445.4|6442.6|2
1618404220000|2021-04-14 12:43:40|6445.9|6443.1|6445.6|6442.8|6446.1|6443.3|6445.4|6442.6|2
1618404230000|2021-04-14 12:43:50|6445.4|6442.6|6444.9|6442.1|6445.6|6442.8|6444.9|6442.1|2
1618404240000|2021-04-14 12:44:00|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|1
1618404250000|2021-04-14 12:44:10|6445.4|6442.6|6444.9|6442.1|6445.4|6442.6|6444.9|6442.1|5
1618404260000|2021-04-14 12:44:20|6445.1|6442.3|6445.1|6442.3|6445.4|6442.6|6444.9|6442.1|2
1618404270000|2021-04-14 12:44:30|6445.4|6442.6|6444.9|6442.1|6445.4|6442.6|6444.9|6442.1|0
1618404280000|2021-04-14 12:44:40|6445.1|6442.3|6445.1|6442.3|6445.1|6442.3|6444.9|6442.1|2
1618404290000|2021-04-14 12:44:50|6445.4|6442.6|6444.9|6442.1|6445.4|6442.6|6444.9|6442.1|4
1618404300000|2021-04-14 12:45:00|6444.7|6441.9|6442.1|6439.3|6444.7|6441.9|6440.9|6438.1|19
1618404310000|2021-04-14 12:45:10|6441.9|6439.1|6440.9|6438.1|6442.1|6439.3|6440.9|6438.1|4
1618404320000|2021-04-14 12:45:20|6441.1|6438.3|6440.6|6437.8|6441.1|6438.3|6440.4|6437.6|22
1618404330000|2021-04-14 12:45:30|6441.1|6438.3|6441.1|6438.3|6441.1|6438.3|6440.9|6438.1|3
1618404340000|2021-04-14 12:45:40|6440.9|6438.1|6440.9|6438.1|6441.1|6438.3|6440.6|6437.8|1
1618404350000|2021-04-14 12:45:50|6440.4|6437.6|6440.1|6437.3|6440.6|6437.8|6439.6|6436.8|9
1618404360000|2021-04-14 12:46:00|6439.9|6437.1|6437.9|6435.1|6440.1|6437.3|6437.4|6434.6|24
1618404370000|2021-04-14 12:46:10|6438.1|6435.3|6438.1|6435.3|6438.1|6435.3|6437.7|6434.9|7
1618404380000|2021-04-14 12:46:20|6439.1|6436.3|6438.6|6435.8|6439.1|6436.3|6438.6|6435.8|118
1618404390000|2021-04-14 12:46:30|6438.9|6436.1|6439.1|6436.3|6439.1|6436.3|6438.1|6435.3|14
1618404400000|2021-04-14 12:46:40|6440.1|6437.3|6442.6|6439.8|6442.6|6439.8|6440.1|6437.3|59
1618404410000|2021-04-14 12:46:50|6442.9|6440.1|6444.1|6441.3|6444.1|6441.3|6442.6|6439.8|9
1618404420000|2021-04-14 12:47:00|6444.4|6441.6|6445.1|6442.3|6445.6|6442.8|6444.4|6441.6|14
1618404430000|2021-04-14 12:47:10|6445.4|6442.6|6446.4|6443.6|6446.4|6443.6|6445.1|6442.3|31
1618404440000|2021-04-14 12:47:20|6446.1|6443.3|6445.1|6442.3|6446.1|6443.3|6445.1|6442.3|11
1618404450000|2021-04-14 12:47:30|6445.4|6442.6|6444.9|6442.1|6445.4|6442.6|6444.4|6441.6|10
1618404460000|2021-04-14 12:47:40|6444.4|6441.6|6444.4|6441.6|6444.4|6441.6|6444.4|6441.6|0
1618404470000|2021-04-14 12:47:50|||||||||2
1618404480000|2021-04-14 12:48:00|6444.1|6441.3|6443.4|6440.6|6444.1|6441.3|6443.1|6440.3|12
1618404490000|2021-04-14 12:48:10|6443.6|6440.8|6443.1|6440.3|6443.6|6440.8|6442.4|6439.6|5
1618404500000|2021-04-14 12:48:20|6443.4|6440.6|6443.6|6440.8|6444.4|6441.6|6443.4|6440.6|3
1618404510000|2021-04-14 12:48:30|6443.4|6440.6|6443.6|6440.8|6444.1|6441.3|6443.4|6440.6|8
1618404520000|2021-04-14 12:48:40|6444.1|6441.3|6445.6|6442.8|6445.6|6442.8|6443.6|6440.8|5
1618404530000|2021-04-14 12:48:50|6445.1|6442.3|6444.6|6441.8|6445.1|6442.3|6444.6|6441.8|2
1618404540000|2021-04-14 12:49:00|6444.4|6441.6|6443.6|6440.8|6444.4|6441.6|6443.4|6440.6|2
1618404550000|2021-04-14 12:49:10|6443.9|6441.1|6443.9|6441.1|6444.4|6441.6|6443.9|6441.1|2
1618404560000|2021-04-14 12:49:20|6444.1|6441.3|6444.4|6441.6|6444.4|6441.6|6443.4|6440.6|16
1618404570000|2021-04-14 12:49:30|6444.9|6442.1|6444.1|6441.3|6445.4|6442.6|6444.1|6441.3|11
1618404580000|2021-04-14 12:49:40|6443.7|6440.9|6443.4|6440.6|6443.7|6440.9|6442.9|6440.1|23
1618404590000|2021-04-14 12:49:50|6443.2|6440.4|6443.4|6440.6|6443.4|6440.6|6443.2|6440.4|7
1618404600000|2021-04-14 12:50:00|6443.2|6440.4|6442.4|6439.6|6443.2|6440.4|6441.4|6438.6|15
1618404610000|2021-04-14 12:50:10|6442.6|6439.8|6443.4|6440.6|6443.4|6440.6|6442.1|6439.3|18
1618404620000|2021-04-14 12:50:20|6443.7|6440.9|6443.4|6440.6|6444.1|6441.3|6443.4|6440.6|4
1618404630000|2021-04-14 12:50:30|6443.9|6441.1|6443.6|6440.8|6444.1|6441.3|6443.4|6440.6|26
1618404640000|2021-04-14 12:50:40|6443.4|6440.6|6443.1|6440.3|6443.6|6440.8|6442.7|6439.9|9
1618404650000|2021-04-14 12:50:50|6443.4|6440.6|6443.1|6440.3|6443.4|6440.6|6443.1|6440.3|5
1618404660000|2021-04-14 12:51:00|6443.4|6440.6|6441.7|6438.9|6443.4|6440.6|6441.7|6438.9|16
1618404670000|2021-04-14 12:51:10|6441.4|6438.6|6441.4|6438.6|6441.7|6438.9|6440.9|6438.1|46
1618404680000|2021-04-14 12:51:20|6441.6|6438.8|6442.1|6439.3|6442.1|6439.3|6441.4|6438.6|15
1618404690000|2021-04-14 12:51:30|6441.6|6438.8|6441.1|6438.3|6441.6|6438.8|6440.4|6437.6|175
1618404700000|2021-04-14 12:51:40|6441.4|6438.6|6440.1|6437.3|6441.4|6438.6|6439.9|6437.1|14
1618404710000|2021-04-14 12:51:50|6437.9|6435.1|6437.4|6434.6|6438.1|6435.3|6436.9|6434.1|438
1618404720000|2021-04-14 12:52:00|6437.1|6434.3|6438.1|6435.3|6438.4|6435.6|6437.1|6434.3|13
1618404730000|2021-04-14 12:52:10|6437.9|6435.1|6438.4|6435.6|6438.4|6435.6|6437.9|6435.1|2
1618404740000|2021-04-14 12:52:20|6438.1|6435.3|6436.9|6434.1|6438.1|6435.3|6436.7|6433.9|12
1618404750000|2021-04-14 12:52:30|6436.7|6433.9|6440.1|6437.3|6440.1|6437.3|6436.7|6433.9|29
1618404760000|2021-04-14 12:52:40|6439.6|6436.8|6440.4|6437.6|6440.4|6437.6|6439.6|6436.8|2
1618404770000|2021-04-14 12:52:50|6440.1|6437.3|6440.4|6437.6|6440.6|6437.8|6440.1|6437.3|11
1618404780000|2021-04-14 12:53:00|6440.6|6437.8|6440.4|6437.6|6440.9|6438.1|6440.1|6437.3|28
1618404790000|2021-04-14 12:53:10|6440.1|6437.3|6438.4|6435.6|6440.1|6437.3|6437.6|6434.8|20
1618404800000|2021-04-14 12:53:20|6438.1|6435.3|6438.9|6436.1|6438.9|6436.1|6437.4|6434.6|24
1618404810000|2021-04-14 12:53:30|6438.7|6435.9|6438.6|6435.8|6438.9|6436.1|6438.4|6435.6|1
1618404820000|2021-04-14 12:53:40|6438.9|6436.1|6438.9|6436.1|6438.9|6436.1|6438.7|6435.9|0
1618404830000|2021-04-14 12:53:50|6438.7|6435.9|6438.4|6435.6|6438.7|6435.9|6438.2|6435.4|4
1618404840000|2021-04-14 12:54:00|6437.9|6435.1|6436.9|6434.1|6438.1|6435.3|6436.7|6433.9|18
1618404850000|2021-04-14 12:54:10|6437.1|6434.3|6437.1|6434.3|6437.9|6435.1|6436.7|6433.9|20
1618404860000|2021-04-14 12:54:20|6437.4|6434.6|6437.4|6434.6|6437.9|6435.1|6437.4|6434.6|17
1618404870000|2021-04-14 12:54:30|6437.1|6434.3|6437.4|6434.6|6437.4|6434.6|6436.9|6434.1|37
1618404880000|2021-04-14 12:54:40|6437.2|6434.4|6436.9|6434.1|6437.4|6434.6|6436.7|6433.9|10
1618404890000|2021-04-14 12:54:50|6437.1|6434.3|6438.1|6435.3|6438.1|6435.3|6436.9|6434.1|6
1618404900000|2021-04-14 12:55:00|6438.7|6435.9|6438.9|6436.1|6439.1|6436.3|6437.7|6434.9|46
1618404910000|2021-04-14 12:55:10|6438.7|6435.9|6439.4|6436.6|6439.4|6436.6|6438.7|6435.9|7
1618404920000|2021-04-14 12:55:20|6438.2|6435.4|6438.2|6435.4|6438.2|6435.4|6438.2|6435.4|16
1618404930000|2021-04-14 12:55:30|6437.7|6434.9|6437.9|6435.1|6437.9|6435.1|6437.7|6434.9|1
1618404940000|2021-04-14 12:55:40|6438.4|6435.6|6439.7|6436.9|6439.9|6437.1|6438.4|6435.6|17
1618404950000|2021-04-14 12:55:50|6439.9|6437.1|6439.9|6437.1|6439.9|6437.1|6439.9|6437.1|2
1618404960000|2021-04-14 12:56:00|6439.7|6436.9|6438.9|6436.1|6439.7|6436.9|6438.4|6435.6|53
1618404970000|2021-04-14 12:56:10|6438.4|6435.6|6439.2|6436.4|6439.2|6436.4|6438.4|6435.6|19
1618404980000|2021-04-14 12:56:20|6439.1|6436.3|6439.4|6436.6|6439.4|6436.6|6438.4|6435.6|131
1618404990000|2021-04-14 12:56:30|6439.6|6436.8|6439.4|6436.6|6440.1|6437.3|6439.4|6436.6|23
1618405000000|2021-04-14 12:56:40|6439.6|6436.8|6440.6|6437.8|6441.1|6438.3|6439.6|6436.8|34
1618405010000|2021-04-14 12:56:50|6440.9|6438.1|6441.1|6438.3|6441.1|6438.3|6440.6|6437.8|18
1618405020000|2021-04-14 12:57:00|6440.9|6438.1|6440.6|6437.8|6441.1|6438.3|6440.6|6437.8|5
1618405030000|2021-04-14 12:57:10|6440.1|6437.3|6440.9|6438.1|6441.1|6438.3|6440.1|6437.3|54
1618405040000|2021-04-14 12:57:20|6441.1|6438.3|6441.4|6438.6|6441.4|6438.6|6441.1|6438.3|10
1618405050000|2021-04-14 12:57:30|6441.1|6438.3|6441.4|6438.6|6441.4|6438.6|6440.4|6437.6|11
1618405070000|2021-04-14 12:57:50|6441.9|6439.1|6443.6|6440.8|6444.1|6441.3|6441.9|6439.1|47
1618405080000|2021-04-14 12:58:00|6443.1|6440.3|6442.6|6439.8|6443.1|6440.3|6441.4|6438.6|116
1618405090000|2021-04-14 12:58:10|6443.1|6440.3|6443.1|6440.3|6443.1|6440.3|6442.4|6439.6|20
1618405100000|2021-04-14 12:58:20|6443.4|6440.6|6444.4|6441.6|6444.4|6441.6|6443.4|6440.6|17
1618405110000|2021-04-14 12:58:30|6444.1|6441.3|6443.6|6440.8|6444.1|6441.3|6443.4|6440.6|6
1618405120000|2021-04-14 12:58:40|6443.4|6440.6|6443.6|6440.8|6443.6|6440.8|6443.4|6440.6|5
1618405130000|2021-04-14 12:58:50|6443.4|6440.6|6442.6|6439.8|6443.4|6440.6|6442.4|6439.6|21
1618405140000|2021-04-14 12:59:00|6442.4|6439.6|6441.9|6439.1|6442.6|6439.8|6441.4|6438.6|20
1618405150000|2021-04-14 12:59:10|6442.6|6439.8|6442.9|6440.1|6444.1|6441.3|6442.1|6439.3|63
1618405160000|2021-04-14 12:59:20|6443.1|6440.3|6443.4|6440.6|6443.4|6440.6|6442.6|6439.8|5
1618405170000|2021-04-14 12:59:30|6443.1|6440.3|6441.1|6438.3|6443.4|6440.6|6441.1|6438.3|80
1618405180000|2021-04-14 12:59:40|6441.4|6438.6|6441.1|6438.3|6441.6|6438.8|6441.1|6438.3|76
1618405190000|2021-04-14 12:59:50|6440.3|6437.5|6439.6|6436.8|6440.3|6437.5|6437.4|6434.6|150
1618405200000|2021-04-14 13:00:00|6440.1|6437.3|6441.4|6438.6|6444.4|6441.6|6438.4|6435.6|175
1618405210000|2021-04-14 13:00:10|6441.6|6438.8|6442.1|6439.3|6442.6|6439.8|6440.9|6438.1|21
1618405220000|2021-04-14 13:00:20|6442.4|6439.6|6450.6|6447.8|6450.6|6447.8|6442.4|6439.6|67
1618405230000|2021-04-14 13:00:30|6451.1|6448.3|6458.1|6455.3|6459.1|6456.3|6449.6|6446.8|233
1618405240000|2021-04-14 13:00:40|6457.4|6454.6|6457.9|6455.1|6459.6|6456.8|6456.9|6454.1|55
1618405250000|2021-04-14 13:00:50|6457.6|6454.8|6457.1|6454.3|6458.4|6455.6|6457.1|6454.3|57
1618405260000|2021-04-14 13:01:00|6457.4|6454.6|6465.4|6462.6|6465.4|6462.6|6457.1|6454.3|205
1618405270000|2021-04-14 13:01:10|6464.6|6461.8|6466.4|6463.6|6466.4|6463.6|6463.4|6460.6|268
1618405280000|2021-04-14 13:01:20|6466.1|6463.3|6463.9|6461.1|6466.1|6463.3|6463.1|6460.3|173
1618405290000|2021-04-14 13:01:30|6464.7|6461.9|6466.4|6463.6|6468.6|6465.8|6464.4|6461.6|698
1618405300000|2021-04-14 13:01:40|6466.1|6463.3|6459.9|6457.1|6466.4|6463.6|6459.6|6456.8|77
1618405310000|2021-04-14 13:01:50|6459.6|6456.8|6457.6|6454.8|6460.4|6457.6|6457.6|6454.8|392
1618405320000|2021-04-14 13:02:00|6457.9|6455.1|6459.6|6456.8|6459.9|6457.1|6457.6|6454.8|35
1618405330000|2021-04-14 13:02:10|6459.4|6456.6|6464.9|6462.1|6465.4|6462.6|6459.1|6456.3|91
1618405340000|2021-04-14 13:02:20|6465.4|6462.6|6465.9|6463.1|6466.9|6464.1|6464.9|6462.1|63
1618405350000|2021-04-14 13:02:30|6465.6|6462.8|6465.6|6462.8|6466.4|6463.6|6465.4|6462.6|58
1618405360000|2021-04-14 13:02:40|6465.4|6462.6|6468.4|6465.6|6468.6|6465.8|6464.1|6461.3|77
1618405370000|2021-04-14 13:02:50|6467.9|6465.1|6468.1|6465.3|6469.6|6466.8|6467.4|6464.6|83
1618405380000|2021-04-14 13:03:00|6467.9|6465.1|6469.1|6466.3|6470.1|6467.3|6467.4|6464.6|166
1618405390000|2021-04-14 13:03:10|6468.9|6466.1|6467.9|6465.1|6469.1|6466.3|6467.9|6465.1|17
1618405400000|2021-04-14 13:03:20|6468.6|6465.8|6469.4|6466.6|6469.4|6466.6|6467.9|6465.1|70
1618405410000|2021-04-14 13:03:30|6469.1|6466.3|6469.9|6467.1|6469.9|6467.1|6468.4|6465.6|32
1618405420000|2021-04-14 13:03:40|6469.6|6466.8|6469.1|6466.3|6470.1|6467.3|6468.9|6466.1|66
1618405430000|2021-04-14 13:03:50|6468.9|6466.1|6469.1|6466.3|6469.6|6466.8|6468.4|6465.6|242
1618405440000|2021-04-14 13:04:00|6468.9|6466.1|6469.1|6466.3|6469.1|6466.3|6468.4|6465.6|15
1618405450000|2021-04-14 13:04:10|6469.9|6467.1|6477.6|6474.8|6478.1|6475.3|6469.1|6466.3|645
1618405460000|2021-04-14 13:04:20|6477.9|6475.1|6475.4|6472.6|6478.1|6475.3|6473.9|6471.1|136
1618405470000|2021-04-14 13:04:30|6474.9|6472.1|6473.4|6470.6|6475.9|6473.1|6473.1|6470.3|143
1618405480000|2021-04-14 13:04:40|6473.9|6471.1|6476.6|6473.8|6477.1|6474.3|6473.9|6471.1|84
1618405490000|2021-04-14 13:04:50|6477.1|6474.3|6478.4|6475.6|6478.4|6475.6|6476.6|6473.8|37
1618405500000|2021-04-14 13:05:00|6478.1|6475.3|6482.4|6479.6|6482.4|6479.6|6478.1|6475.3|481
1618405510000|2021-04-14 13:05:10|6483.1|6480.3|6481.4|6478.6|6483.4|6480.6|6479.4|6476.6|114
1618405520000|2021-04-14 13:05:20|6481.6|6478.8|6483.6|6480.8|6485.1|6482.3|6481.6|6478.8|165
1618405530000|2021-04-14 13:05:30|6483.9|6481.1|6485.6|6482.8|6486.4|6483.6|6482.9|6480.1|157
1618405540000|2021-04-14 13:05:40|6486.1|6483.3|6483.1|6480.3|6486.9|6484.1|6481.1|6478.3|468
1618405550000|2021-04-14 13:05:50|6482.1|6479.3|6483.4|6480.6|6484.1|6481.3|6482.1|6479.3|45
1618405560000|2021-04-14 13:06:00|6483.6|6480.8|6489.9|6487.1|6492|6487.3|6483.4|6480.6|738
1618405570000|2021-04-14 13:06:10|6489.6|6486.8|6489.6|6486.8|6489.9|6487.1|6487.6|6484.8|57
1618405580000|2021-04-14 13:06:20|6489.9|6487.1|6488.6|6485.8|6490.1|6487.3|6488.4|6485.6|118
1618405590000|2021-04-14 13:06:30|6488.4|6485.6|6488.1|6485.3|6489.1|6486.3|6487.9|6485.1|89
1618405600000|2021-04-14 13:06:40|6488.4|6485.6|6487.9|6485.1|6488.9|6486.1|6487.6|6484.8|39
1618405610000|2021-04-14 13:06:50|6487.6|6484.8|6486.1|6483.3|6488.9|6486.1|6485.9|6483.1|38
1618405620000|2021-04-14 13:07:00|6486.4|6483.6|6488.9|6486.1|6489.1|6486.3|6486.1|6483.3|87
1618405630000|2021-04-14 13:07:10|6489.1|6486.3|6488.6|6485.8|6489.4|6486.6|6488.4|6485.6|139
1618405640000|2021-04-14 13:07:20|6488.3|6485.5|6486.4|6483.6|6488.6|6485.8|6486.4|6483.6|95
1618405650000|2021-04-14 13:07:30|6485.9|6483.1|6485.6|6482.8|6486.1|6483.3|6485.1|6482.3|82
1618405660000|2021-04-14 13:07:40|6485.9|6483.1|6485.1|6482.3|6485.9|6483.1|6483.9|6481.1|29
1618405670000|2021-04-14 13:07:50|6484.9|6482.1|6487.9|6485.1|6487.9|6485.1|6483.6|6480.8|360
1618405680000|2021-04-14 13:08:00|6488.1|6485.3|6486.9|6484.1|6488.9|6486.1|6486.1|6483.3|28
1618405690000|2021-04-14 13:08:10|6487.1|6484.3|6489.1|6486.3|6490.1|6487.3|6487.1|6484.3|191
1618405700000|2021-04-14 13:08:20|6489.6|6486.8|6488.9|6486.1|6489.6|6486.8|6488.6|6485.8|58
1618405710000|2021-04-14 13:08:30|6488.6|6485.8|6489.1|6486.3|6489.1|6486.3|6487.1|6484.3|19
1618405720000|2021-04-14 13:08:40|6488.9|6486.1|6487.4|6484.6|6489.1|6486.3|6487.1|6484.3|23
1618405730000|2021-04-14 13:08:50|6487.6|6484.8|6487.6|6484.8|6487.9|6485.1|6486.9|6484.1|23
1618405740000|2021-04-14 13:09:00|6488.1|6485.3|6487.9|6485.1|6489.9|6487.1|6487.9|6485.1|137
1618405750000|2021-04-14 13:09:10|6488.1|6485.3|6488.1|6485.3|6491.4|6488.6|6487.9|6485.1|293
1618405760000|2021-04-14 13:09:20|6488.9|6486.1|6488.9|6486.1|6488.9|6486.1|6487.9|6485.1|59
1618405770000|2021-04-14 13:09:30|6489.6|6486.8|6490.1|6487.3|6490.1|6487.3|6489.4|6486.6|28
1618405780000|2021-04-14 13:09:40|6489.6|6486.8|6489.9|6487.1|6489.9|6487.1|6489.1|6486.3|36
1618405790000|2021-04-14 13:09:50|6490.1|6487.3|6490.1|6487.3|6490.1|6487.3|6490.1|6487.3|40
1618405800000|2021-04-14 13:10:00|6489.6|6486.8|6489.9|6487.1|6490.1|6487.3|6488.1|6485.3|86
1618405810000|2021-04-14 13:10:10|6490.1|6487.3|6489.6|6486.8|6490.1|6487.3|6489.1|6486.3|97
1618405820000|2021-04-14 13:10:20|6490.1|6487.3|6489.1|6486.3|6490.1|6487.3|6489.1|6486.3|59
1618405830000|2021-04-14 13:10:30|6488.9|6486.1|6488.9|6486.1|6488.9|6486.1|6487.1|6484.3|75
1618405840000|2021-04-14 13:10:40|6489.1|6486.3|6487.4|6484.6|6489.1|6486.3|6486.1|6483.3|571
1618405850000|2021-04-14 13:10:50|6486.6|6483.8|6486.4|6483.6|6487.1|6484.3|6486.4|6483.6|68
1618405860000|2021-04-14 13:11:00|6486.1|6483.3|6484.1|6481.3|6486.1|6483.3|6483.4|6480.6|106
1618405870000|2021-04-14 13:11:10|6485.1|6482.3|6485.4|6482.6|6486.4|6483.6|6485.1|6482.3|85
1618405880000|2021-04-14 13:11:20|6485.1|6482.3|6482.6|6479.8|6486.1|6483.3|6480.6|6477.8|428
1618405890000|2021-04-14 13:11:30|6482.4|6479.6|6478.1|6475.3|6482.9|6480.1|6478.1|6475.3|105
1618405900000|2021-04-14 13:11:40|6477.1|6474.3|6479.1|6476.3|6480.1|6477.3|6477.1|6474.3|44
1618405910000|2021-04-14 13:11:50|6478.6|6475.8|6477.1|6474.3|6478.6|6475.8|6477.1|6474.3|12
1618405920000|2021-04-14 13:12:00|6476.6|6473.8|6475.4|6472.6|6477.1|6474.3|6474.6|6471.8|183
1618405930000|2021-04-14 13:12:10|6475.6|6472.8|6470.6|6467.8|6476.1|6473.3|6470.4|6467.6|554
1618405940000|2021-04-14 13:12:20|6471.6|6468.8|6474.1|6471.3|6474.1|6471.3|6471.6|6468.8|53
1618405950000|2021-04-14 13:12:30|6474.4|6471.6|6476.4|6473.6|6476.6|6473.8|6474.4|6471.6|22
1618405960000|2021-04-14 13:12:40|6476.6|6473.8|6475.6|6472.8|6476.6|6473.8|6475.4|6472.6|17
1618405970000|2021-04-14 13:12:50|6475.4|6472.6|6475.4|6472.6|6475.4|6472.6|6474.4|6471.6|5
1618405980000|2021-04-14 13:13:00|6475.9|6473.1|6476.1|6473.3|6477.9|6475.1|6475.4|6472.6|30
1618405990000|2021-04-14 13:13:10|6476.6|6473.8|6477.4|6474.6|6477.6|6474.8|6475.9|6473.1|27
1618406000000|2021-04-14 13:13:20|6476.6|6473.8|6476.6|6473.8|6477.1|6474.3|6476.4|6473.6|22
1618406010000|2021-04-14 13:13:30|6476.1|6473.3|6475.9|6473.1|6476.1|6473.3|6475.4|6472.6|56
1618406020000|2021-04-14 13:13:40|6476.1|6473.3|6478.1|6475.3|6478.1|6475.3|6475.4|6472.6|46
1618406030000|2021-04-14 13:13:50|6478.6|6475.8|6478.4|6475.6|6479.4|6476.6|6477.6|6474.8|67
1618406040000|2021-04-14 13:14:00|6478.6|6475.8|6479.6|6476.8|6479.9|6477.1|6478.1|6475.3|45
1618406050000|2021-04-14 13:14:10|6479.4|6476.6|6479.1|6476.3|6480.1|6477.3|6478.4|6475.6|86
1618406060000|2021-04-14 13:14:20|6478.6|6475.8|6479.4|6476.6|6479.4|6476.6|6478.4|6475.6|45
1618406070000|2021-04-14 13:14:30|6479.6|6476.8|6479.9|6477.1|6480.1|6477.3|6479.4|6476.6|16
1618406080000|2021-04-14 13:14:40|6479.6|6476.8|6479.1|6476.3|6480.1|6477.3|6479.1|6476.3|33
1618406090000|2021-04-14 13:14:50|6479.4|6476.6|6479.4|6476.6|6479.9|6477.1|6478.9|6476.1|6
1618406100000|2021-04-14 13:15:00|6479.6|6476.8|6480.6|6477.8|6481.1|6478.3|6479.4|6476.6|34
1618406110000|2021-04-14 13:15:10|6481.1|6478.3|6484.4|6481.6|6485.1|6482.3|6480.4|6477.6|66
1618406120000|2021-04-14 13:15:20|6484.1|6481.3|6483.4|6480.6|6484.4|6481.6|6483.4|6480.6|57
1618406130000|2021-04-14 13:15:30|6481.9|6479.1|6483.4|6480.6|6483.9|6481.1|6481.4|6478.6|25
1618406140000|2021-04-14 13:15:40|6482.9|6480.1|6485.1|6482.3|6485.1|6482.3|6481.4|6478.6|77
1618406150000|2021-04-14 13:15:50|6485.4|6482.6|6487.1|6484.3|6488.1|6485.3|6485.4|6482.6|115
1618406160000|2021-04-14 13:16:00|6486.6|6483.8|6487.6|6484.8|6489.1|6486.3|6486.4|6483.6|118
1618406170000|2021-04-14 13:16:10|6487.4|6484.6|6485.6|6482.8|6487.4|6484.6|6485.4|6482.6|31
1618406180000|2021-04-14 13:16:20|6485.9|6483.1|6483.6|6480.8|6486.1|6483.3|6482.9|6480|92
1618406190000|2021-04-14 13:16:30|6483.1|6480.3|6482.9|6480.1|6484.1|6481.3|6482.9|6480.1|9
1618406200000|2021-04-14 13:16:40|6482.4|6479.6|6480.4|6477.6|6482.4|6479.6|6479.6|6476.8|14
1618406210000|2021-04-14 13:16:50|6480.6|6477.8|6482.9|6480.1|6483.4|6480.6|6480.6|6477.8|58
1618406220000|2021-04-14 13:17:00|6482.6|6479.8|6482.1|6479.3|6483.4|6480.6|6481.9|6479.1|6
1618406230000|2021-04-14 13:17:10|6482.4|6479.6|6483.6|6480.8|6484.1|6481.3|6481.6|6478.8|16
1618406240000|2021-04-14 13:17:20|6483.4|6480.6|6482.4|6479.6|6483.4|6480.6|6482.4|6479.6|10
1618406250000|2021-04-14 13:17:30|6481.6|6478.8|6481.4|6478.6|6482.4|6479.6|6481.4|6478.6|9
1618406260000|2021-04-14 13:17:40|6482.4|6479.6|6482.9|6480.1|6484.1|6481.3|6482.4|6479.6|34
1618406270000|2021-04-14 13:17:50|6482.6|6479.8|6482.4|6479.6|6483.9|6481.1|6481.9|6479.1|34
1618406280000|2021-04-14 13:18:00|6482.1|6479.3|6481.1|6478.3|6482.1|6479.3|6480.4|6477.6|20
1618406290000|2021-04-14 13:18:10|6481.4|6478.6|6481.1|6478.3|6482.4|6479.6|6480.4|6477.6|38
1618406300000|2021-04-14 13:18:20|6481.4|6478.6|6482.4|6479.6|6483.1|6480.3|6481.1|6478.3|55
1618406310000|2021-04-14 13:18:30|6481.6|6478.8|6480.6|6477.8|6482.1|6479.3|6480.6|6477.8|19
1618406320000|2021-04-14 13:18:40|6480.9|6478.1|6480.4|6477.6|6481.6|6478.8|6479.6|6476.8|52
1618406330000|2021-04-14 13:18:50|6479.6|6476.8|6478.9|6476.1|6479.6|6476.8|6477.4|6474.6|122
1618406340000|2021-04-14 13:19:00|6479.6|6476.8|6481.1|6478.3|6481.4|6478.6|6479.6|6476.8|34
1618406350000|2021-04-14 13:19:10|6480.9|6478.1|6479.4|6476.6|6480.9|6478.1|6478.6|6475.8|57
1618406360000|2021-04-14 13:19:20|6478.4|6475.6|6477.4|6474.6|6479.4|6476.6|6476.4|6473.6|41
1618406370000|2021-04-14 13:19:30|6477.1|6474.3|6478.4|6475.6|6478.9|6476.1|6477.1|6474.3|37
1618406380000|2021-04-14 13:19:40|6478.6|6475.8|6480.1|6477.3|6480.1|6477.3|6478.6|6475.8|32
1618406390000|2021-04-14 13:19:50|6479.6|6476.8|6480.4|6477.6|6481.1|6478.3|6479.1|6476.3|46
1618406400000|2021-04-14 13:20:00|6480.1|6477.3|6479.4|6476.6|6480.6|6477.8|6479.1|6476.3|27
1618406410000|2021-04-14 13:20:10|6479.1|6476.3|6480.4|6477.6|6482.1|6479.3|6479.1|6476.3|98
1618406420000|2021-04-14 13:20:20|6480.6|6477.8|6481.6|6478.8|6482.6|6479.8|6479.9|6477.1|35
1618406430000|2021-04-14 13:20:30|6481.4|6478.6|6481.1|6478.3|6481.4|6478.6|6479.6|6476.8|47
1618406440000|2021-04-14 13:20:40|6481.4|6478.6|6480.6|6477.8|6481.4|6478.6|6479.4|6476.6|58
1618406450000|2021-04-14 13:20:50|6481.1|6478.3|6482.6|6479.8|6482.6|6479.8|6480.4|6477.6|122
1618406460000|2021-04-14 13:21:00|6482.4|6479.6|6484.4|6481.6|6485.1|6482.3|6482.4|6479.6|32
1618406470000|2021-04-14 13:21:10|6484.6|6481.8|6483.4|6480.6|6485.1|6482.3|6483.4|6480.6|24
1618406480000|2021-04-14 13:21:20|6483.6|6480.8|6482.1|6479.3|6484.4|6481.6|6482.1|6479.3|27
1618406490000|2021-04-14 13:21:30|6482.4|6479.6|6483.9|6481.1|6483.9|6481.1|6482.4|6479.6|20
1618406500000|2021-04-14 13:21:40|6483.6|6480.8|6483.6|6480.8|6484.1|6481.3|6482.4|6479.6|88
1618406510000|2021-04-14 13:21:50|6483.4|6480.6|6482.9|6480.1|6483.4|6480.6|6482.9|6480.1|6
1618406520000|2021-04-14 13:22:00|6483.1|6480.3|6484.1|6481.3|6485.1|6482.3|6483.1|6480.3|16
1618406530000|2021-04-14 13:22:10|6484.4|6481.6|6483.4|6480.6|6484.4|6481.6|6483.4|6480.6|4
1618406540000|2021-04-14 13:22:20|6483.9|6481.1|6482.4|6479.6|6484.4|6481.6|6482.4|6479.6|31
1618406550000|2021-04-14 13:22:30|6482.1|6479.3|6484.1|6481.3|6484.1|6481.3|6482.1|6479.3|24
1618406560000|2021-04-14 13:22:40|6485.1|6482.3|6483.4|6480.6|6485.1|6482.3|6482.6|6479.8|281
1618406570000|2021-04-14 13:22:50|6482.6|6479.8|6479.4|6476.6|6483.1|6480.3|6479.4|6476.6|156
1618406580000|2021-04-14 13:23:00|6479.6|6476.8|6478.6|6475.8|6480.1|6477.3|6477.4|6474.6|45
1618406590000|2021-04-14 13:23:10|6478.9|6476.1|6479.4|6476.6|6479.6|6476.8|6478.4|6475.6|12
1618406600000|2021-04-14 13:23:20|6478.9|6476.1|6479.4|6476.6|6480.1|6477.3|6478.1|6475.3|13
1618406610000|2021-04-14 13:23:30|6478.6|6475.8|6479.4|6476.6|6479.4|6476.6|6478.6|6475.8|10
1618406620000|2021-04-14 13:23:40|6478.9|6476.1|6479.6|6476.8|6480.1|6477.3|6478.9|6476.1|6
1618406630000|2021-04-14 13:23:50|6479.9|6477.1|6480.9|6478.1|6481.1|6478.3|6479.9|6477.1|10
1618406640000|2021-04-14 13:24:00|6480.6|6477.8|6481.4|6478.6|6481.6|6478.8|6480.6|6477.8|30
1618406650000|2021-04-14 13:24:10|6482.4|6479.6|6481.6|6478.8|6482.4|6479.6|6481.6|6478.8|18
1618406660000|2021-04-14 13:24:20|6481.4|6478.6|6481.4|6478.6|6481.6|6478.8|6480.9|6478.1|54
1618406670000|2021-04-14 13:24:30|6480.6|6477.8|6481.6|6478.8|6481.6|6478.8|6480.6|6477.8|246
1618406680000|2021-04-14 13:24:40|6482.3|6479.5|6482.1|6479.3|6484.1|6481.3|6482.1|6479.3|250
1618406690000|2021-04-14 13:24:50|6481.8|6479|6481.1|6478.3|6481.8|6479|6480.6|6477.8|86
1618406700000|2021-04-14 13:25:00|6481.6|6478.8|6481.6|6478.8|6481.8|6479|6481.1|6478.3|38
1618406710000|2021-04-14 13:25:10|6481.1|6478.3|6481.8|6479|6482.1|6479.3|6481.1|6478.3|66
1618406720000|2021-04-14 13:25:20|6482.1|6479.3|6484.1|6481.3|6484.3|6481.5|6482.1|6479.3|57
1618406730000|2021-04-14 13:25:30|6483.8|6481|6483.8|6481|6484.3|6481.5|6483.8|6481|13
1618406740000|2021-04-14 13:25:40|6484.1|6481.3|6484.8|6482|6484.8|6482|6484.1|6481.3|27
1618406750000|2021-04-14 13:25:50|6485.1|6482.3|6485.3|6482.5|6485.8|6483|6484.8|6482|30
1618406760000|2021-04-14 13:26:00|6485.6|6482.8|6486.1|6483.3|6486.8|6484|6485.3|6482.5|24
1618406770000|2021-04-14 13:26:10|6485.8|6483|6486.8|6484|6487.1|6484.3|6485.3|6482.5|98
1618406780000|2021-04-14 13:26:20|6487.3|6484.5|6485.1|6482.3|6487.6|6484.8|6485.1|6482.3|53
1618406790000|2021-04-14 13:26:30|6484.8|6482|6484.8|6482|6485.8|6483|6484.8|6482|30
1618406800000|2021-04-14 13:26:40|6485.1|6482.3|6483.1|6480.3|6485.1|6482.3|6483.1|6480.3|52
1618406810000|2021-04-14 13:26:50|6483.8|6481|6484.1|6481.3|6484.8|6482|6483.8|6481|26
1618406820000|2021-04-14 13:27:00|6483.8|6481|6485.8|6483|6485.8|6483|6483.1|6480.3|81
1618406830000|2021-04-14 13:27:10|6486.1|6483.3|6485.8|6483|6486.8|6484|6485.8|6483|19
1618406840000|2021-04-14 13:27:20|6486.1|6483.3|6488.3|6485.5|6488.3|6485.5|6485.8|6483|52
1618406850000|2021-04-14 13:27:30|6487.8|6485|6486.3|6483.5|6487.8|6485|6485.8|6483|13
1618406860000|2021-04-14 13:27:40|6486.8|6484|6484.8|6482|6486.8|6484|6483.8|6481|5
1618406870000|2021-04-14 13:27:50|6484.6|6481.8|6484.8|6482|6484.8|6482|6484.1|6481.3|19
1618406880000|2021-04-14 13:28:00|6484.6|6481.8|6483.8|6481|6484.6|6481.8|6482.8|6480|12
1618406890000|2021-04-14 13:28:10|6483.6|6480.8|6484.3|6481.5|6484.6|6481.8|6481.1|6478.3|92
1618406900000|2021-04-14 13:28:20|6484.8|6482|6484.3|6481.5|6484.8|6482|6484.1|6481.3|11
1618406910000|2021-04-14 13:28:30|6484.1|6481.3|6484.8|6482|6484.8|6482|6483.8|6481|0
1618406920000|2021-04-14 13:28:40|6484.3|6481.5|6483.6|6480.8|6484.8|6482|6483.6|6480.8|5
1618406930000|2021-04-14 13:28:50|6484.1|6481.3|6483.6|6480.8|6484.6|6481.8|6483.6|6480.8|21
1618406940000|2021-04-14 13:29:00|6483.8|6481|6482.6|6479.8|6484.3|6481.5|6481.8|6479|38
1618406950000|2021-04-14 13:29:10|6482.8|6480|6483.1|6480.3|6483.6|6480.8|6482.8|6480|22
1618406960000|2021-04-14 13:29:20|6483.6|6480.8|6483.3|6480.5|6483.6|6480.8|6482.8|6480|3
1618406970000|2021-04-14 13:29:30|6483.6|6480.8|6483.3|6480.5|6483.6|6480.8|6482.6|6479.8|17
1618406980000|2021-04-14 13:29:40|6483.6|6480.8|6481.1|6478.3|6483.6|6480.8|6481.1|6478.3|76
1618406990000|2021-04-14 13:29:50|6480.8|6478|6480.3|6477.5|6481.3|6478.5|6479.8|6477|121
1618407000000|2021-04-14 13:30:00|6480.1|6477.3|6477.6|6474.8|6481.9|6479.1|6475.6|6472.8|119
1618407010000|2021-04-14 13:30:10|6478.3|6475.5|6479.6|6476.8|6479.8|6477|6477.8|6475|38
1618407020000|2021-04-14 13:30:20|6479.1|6476.3|6480.1|6477.3|6480.1|6477.3|6479.1|6476.3|45
1618407030000|2021-04-14 13:30:30|6480.3|6477.5|6479.1|6476.3|6481.1|6478.3|6479.1|6476.3|170
1618407040000|2021-04-14 13:30:40|6478.8|6476|6479.6|6476.8|6479.6|6476.8|6478.8|6476|32
1618407050000|2021-04-14 13:30:50|6479.9|6477.1|6478.6|6475.8|6480.8|6478|6478.3|6475.5|58
1618407060000|2021-04-14 13:31:00|6478.3|6475.5|6479.1|6476.3|6480.6|6477.8|6478.3|6475.5|72
1618407070000|2021-04-14 13:31:10|6479.6|6476.8|6480.1|6477.3|6480.6|6477.8|6479.6|6476.8|28
1618407080000|2021-04-14 13:31:20|6480.6|6477.8|6481.1|6478.3|6481.1|6478.3|6479.8|6477|52
1618407090000|2021-04-14 13:31:30|6480.8|6478|6481.3|6478.5|6481.6|6478.8|6480.3|6477.5|62
1618407100000|2021-04-14 13:31:40|6481.6|6478.8|6479.8|6477|6482.8|6480|6479.8|6477|24
1618407110000|2021-04-14 13:31:50|6479.6|6476.8|6479.8|6477|6480.6|6477.8|6479.6|6476.8|34
1618407120000|2021-04-14 13:32:00|6479.6|6476.8|6482.1|6479.3|6482.3|6479.5|6479.6|6476.8|45
1618407130000|2021-04-14 13:32:10|6481.8|6479|6480.6|6477.8|6482.1|6479.3|6480.6|6477.8|84
1618407140000|2021-04-14 13:32:20|6480.8|6478|6476.3|6473.5|6480.8|6478|6475.6|6472.8|153
1618407150000|2021-04-14 13:32:30|6476.6|6473.8|6476.8|6474|6476.8|6474|6476.6|6473.8|4
1618407160000|2021-04-14 13:32:40|6476.6|6473.8|6475.8|6473|6476.6|6473.8|6475.3|6472.5|22
1618407170000|2021-04-14 13:32:50|6475.6|6472.8|6474.6|6471.8|6475.8|6473|6474.1|6471.3|43
1618407180000|2021-04-14 13:33:00|6475.1|6472.3|6480.1|6477.3|6480.1|6477.3|6474.8|6472|91
1618407190000|2021-04-14 13:33:10|6479.6|6476.8|6478.3|6475.5|6479.8|6477|6478.1|6475.3|27
1618407200000|2021-04-14 13:33:20|6478.1|6475.3|6476.1|6473.3|6478.1|6475.3|6476.1|6473.3|12
1618407210000|2021-04-14 13:33:30|6476.3|6473.5|6476.3|6473.5|6476.8|6474|6475.8|6473|38
1618407220000|2021-04-14 13:33:40|6476.6|6473.8|6477.3|6474.5|6478.3|6475.5|6476.6|6473.8|5
1618407230000|2021-04-14 13:33:50|6477.8|6475|6474.3|6471.5|6477.8|6475|6473.1|6470.3|25
1618407240000|2021-04-14 13:34:00|6474.8|6472|6475.3|6472.5|6475.3|6472.5|6473.8|6471|11
1618407250000|2021-04-14 13:34:10|6475.1|6472.3|6477.3|6474.5|6477.3|6474.5|6474.8|6472|10
1618407260000|2021-04-14 13:34:20|6478.1|6475.3|6478.1|6475.3|6479.8|6477|6478.1|6475.3|9
1618407270000|2021-04-14 13:34:30|6478.8|6476|6481.3|6478.5|6481.6|6478.8|6478.8|6476|67
1618407280000|2021-04-14 13:34:40|6481.1|6478.3|6476.8|6474|6481.1|6478.3|6476.8|6474|19
1618407290000|2021-04-14 13:34:50|6476.1|6473.3|6477.3|6474.5|6477.3|6474.5|6475.6|6472.8|18
1618407300000|2021-04-14 13:35:00|6477.6|6474.8|6478.6|6475.8|6478.6|6475.8|6476.3|6473.5|9
1618407310000|2021-04-14 13:35:10|6478.3|6475.5|6480.1|6477.3|6480.1|6477.3|6478.3|6475.5|7
1618407320000|2021-04-14 13:35:20|6479.6|6476.8|6480.1|6477.3|6480.1|6477.3|6479.1|6476.3|156
1618407330000|2021-04-14 13:35:30|6479.8|6477|6477.6|6474.8|6479.8|6477|6476.8|6474|55
1618407340000|2021-04-14 13:35:40|6477.4|6474.6|6476.6|6473.8|6477.4|6474.6|6476.3|6473.5|46
1618407350000|2021-04-14 13:35:50|6476.3|6473.5|6476.6|6473.8|6476.6|6473.8|6476.3|6473.5|27
1618407360000|2021-04-14 13:36:00|6476.1|6473.3|6475.3|6472.5|6476.6|6473.8|6475.3|6472.5|68
1618407370000|2021-04-14 13:36:10|6475.6|6472.8|6478.6|6475.8|6478.6|6475.8|6475.6|6472.8|25
1618407380000|2021-04-14 13:36:20|6478.1|6475.3|6479.1|6476.3|6479.8|6477|6477.6|6474.8|105
1618407390000|2021-04-14 13:36:30|6479.3|6476.5|6479.1|6476.3|6479.6|6476.8|6478.8|6476|27
1618407400000|2021-04-14 13:36:40|6479.6|6476.8|6479.8|6477|6479.8|6477|6479.3|6476.5|58
1618407410000|2021-04-14 13:36:50|6479.3|6476.5|6479.3|6476.5|6479.3|6476.5|6478.8|6476|14
1618407420000|2021-04-14 13:37:00|6479.1|6476.3|6476.8|6474|6479.1|6476.3|6476.6|6473.8|58
1618407430000|2021-04-14 13:37:10|6476.6|6473.8|6479.1|6476.3|6479.1|6476.3|6475.6|6472.8|28
1618407440000|2021-04-14 13:37:20|6478.8|6476|6478.8|6476|6479.8|6477|6478.1|6475.3|12
1618407450000|2021-04-14 13:37:30|6478.6|6475.8|6477.3|6474.5|6478.8|6476|6477.3|6474.5|23
1618407460000|2021-04-14 13:37:40|6476.8|6474|6477.6|6474.8|6477.6|6474.8|6476.8|6474|26
1618407470000|2021-04-14 13:37:50|6477.1|6474.3|6478.3|6475.5|6478.6|6475.8|6476.8|6474|28
1618407480000|2021-04-14 13:38:00|6478.1|6475.3|6477.6|6474.8|6479.6|6476.8|6476.6|6473.8|150
1618407490000|2021-04-14 13:38:10|6478.1|6475.3|6478.8|6476|6478.8|6476|6478.1|6475.3|19
1618407500000|2021-04-14 13:38:20|6479.1|6476.3|6478.8|6476|6479.1|6476.3|6478.6|6475.8|12
1618407510000|2021-04-14 13:38:30|6479.1|6476.3|6479.6|6476.8|6479.6|6476.8|6479.1|6476.3|13
1618407520000|2021-04-14 13:38:40|6479.3|6476.5|6474.6|6471.8|6479.3|6476.5|6474.6|6471.8|62
1618407530000|2021-04-14 13:38:50|6475.1|6472.3|6476.8|6474|6477.1|6474.3|6475.1|6472.3|28
1618407540000|2021-04-14 13:39:00|6476.3|6473.5|6477.8|6475|6478.6|6475.8|6476.3|6473.5|21
1618407550000|2021-04-14 13:39:10|6478.1|6475.3|6477.6|6474.8|6478.1|6475.3|6477.6|6474.8|2
1618407560000|2021-04-14 13:39:20|6477.3|6474.5|6477.6|6474.8|6478.3|6475.5|6476.8|6474|27
1618407570000|2021-04-14 13:39:30|6477.1|6474.3|6476.8|6474|6477.6|6474.8|6476.6|6473.8|21
1618407580000|2021-04-14 13:39:40|6477.1|6474.3|6477.6|6474.8|6477.6|6474.8|6477.1|6474.3|5
1618407590000|2021-04-14 13:39:50|6478.6|6475.8|6478.1|6475.3|6478.6|6475.8|6477.6|6474.8|9
1618407600000|2021-04-14 13:40:00|6478.6|6475.8|6478.6|6475.8|6479.1|6476.3|6477.6|6474.8|34
1618407610000|2021-04-14 13:40:10|6478.1|6475.3|6479.6|6476.8|6479.6|6476.8|6477.8|6475|21
1618407620000|2021-04-14 13:40:20|6479.8|6477|6477.6|6474.8|6479.8|6477|6477.3|6474.5|76
1618407630000|2021-04-14 13:40:30|6478.1|6475.3|6478.8|6476|6479.3|6476.5|6477.6|6474.8|25
1618407640000|2021-04-14 13:40:40|6479.1|6476.3|6479.6|6476.8|6479.6|6476.8|6478.6|6475.8|14
1618407650000|2021-04-14 13:40:50|6479.8|6477|6476.6|6473.8|6479.8|6477|6476.6|6473.8|170
1618407660000|2021-04-14 13:41:00|6477|6474.2|6475.6|6472.8|6477.1|6474.3|6474.6|6471.8|34
1618407670000|2021-04-14 13:41:10|6475.1|6472.3|6475.3|6472.5|6475.6|6472.8|6475.1|6472.3|6
1618407680000|2021-04-14 13:41:20|6474.8|6472|6473.6|6470.8|6474.8|6472|6473.6|6470.8|27
1618407690000|2021-04-14 13:41:30|6473.8|6471|6474.3|6471.5|6474.6|6471.8|6473.8|6471|4
1618407700000|2021-04-14 13:41:40|6475.1|6472.3|6475.6|6472.8|6476.6|6473.8|6475.1|6472.3|2
1618407710000|2021-04-14 13:41:50|6474.6|6471.8|6475.8|6473|6475.8|6473|6474.6|6471.8|66
1618407720000|2021-04-14 13:42:00|6475.6|6472.8|6474.8|6472|6475.6|6472.8|6474.3|6471.5|25
1618407730000|2021-04-14 13:42:10|6475.1|6472.3|6476.1|6473.3|6476.1|6473.3|6473.6|6470.8|140
1618407740000|2021-04-14 13:42:20|6476.6|6473.8|6474.6|6471.8|6476.8|6474|6473.8|6471|100
1618407750000|2021-04-14 13:42:30|6475|6472.2|6475.8|6473|6476.6|6473.8|6475|6472.2|30
1618407760000|2021-04-14 13:42:40|6475.6|6472.8|6475.6|6472.8|6476.6|6473.8|6475.6|6472.8|16
1618407770000|2021-04-14 13:42:50|6476.6|6473.8|6474.6|6471.8|6476.6|6473.8|6474.6|6471.8|25
1618407780000|2021-04-14 13:43:00|6475|6472.2|6473.6|6470.8|6475.1|6472.3|6473.6|6470.8|45
1618407790000|2021-04-14 13:43:10|6473|6470.2|6469.6|6466.8|6473|6470.2|6469.6|6466.8|316
1618407800000|2021-04-14 13:43:20|6469.8|6467|6469.8|6467|6471.6|6468.8|6469.8|6467|73
1618407810000|2021-04-14 13:43:30|6470.1|6467.3|6470.6|6467.8|6471.6|6468.8|6469.6|6466.8|41
1618407820000|2021-04-14 13:43:40|6470.3|6467.5|6470.6|6467.8|6470.6|6467.8|6470.1|6467.3|4
1618407830000|2021-04-14 13:43:50|6471.1|6468.3|6472.8|6470|6472.8|6470|6470.8|6468|9
1618407840000|2021-04-14 13:44:00|6472.6|6469.8|6473.1|6470.3|6473.1|6470.3|6472.3|6469.5|14
1618407850000|2021-04-14 13:44:10|6472.6|6469.8|6472.6|6469.8|6472.6|6469.8|6471.1|6468.3|28
1618407860000|2021-04-14 13:44:20|6472.1|6469.3|6471.1|6468.3|6472.1|6469.3|6470.8|6468|56
1618407870000|2021-04-14 13:44:30|6470.8|6468|6469.1|6466.3|6471.6|6468.8|6468.6|6465.8|116
1618407880000|2021-04-14 13:44:40|6469.6|6466.8|6470.6|6467.8|6470.6|6467.8|6469.6|6466.8|23
1618407890000|2021-04-14 13:44:50|6470.8|6468|6471.6|6468.8|6472.3|6469.5|6470.8|6468|4
1618407900000|2021-04-14 13:45:00|6471.8|6469|6472.3|6469.5|6472.6|6469.8|6471.6|6468.8|59
1618407910000|2021-04-14 13:45:10|6472.6|6469.8|6474.3|6471.5|6475.6|6472.8|6472.6|6469.8|44
1618407920000|2021-04-14 13:45:20|6474.1|6471.3|6472.6|6469.8|6474.6|6471.8|6472.6|6469.8|76
1618407930000|2021-04-14 13:45:30|6472.1|6469.3|6470.8|6468|6472.1|6469.3|6469.6|6466.8|190
1618407940000|2021-04-14 13:45:40|6471.1|6468.3|6469.3|6466.5|6471.3|6468.5|6469.3|6466.5|58
1618407950000|2021-04-14 13:45:50|6468.8|6466|6469.6|6466.8|6469.6|6466.8|6468.6|6465.8|11
1618407960000|2021-04-14 13:46:00|6470.6|6467.8|6469.6|6466.8|6470.6|6467.8|6469.6|6466.8|28
1618407970000|2021-04-14 13:46:10|6469.3|6466.5|6468.6|6465.8|6469.3|6466.5|6467.8|6465|98
1618407980000|2021-04-14 13:46:20|6468.3|6465.5|6466.6|6463.8|6468.3|6465.5|6466.6|6463.8|22
1618407990000|2021-04-14 13:46:30|6466.8|6464|6469.6|6466.8|6469.6|6466.8|6466.8|6464|61
1618408000000|2021-04-14 13:46:40|6468.8|6466|6468.6|6465.8|6469.6|6466.8|6468.6|6465.8|9
1618408010000|2021-04-14 13:46:50|6468.8|6466|6467.8|6465|6469.1|6466.3|6467.6|6464.8|15
1618408020000|2021-04-14 13:47:00|6467.6|6464.8|6467.6|6464.8|6467.6|6464.8|6467.6|6464.8|1
1618408030000|2021-04-14 13:47:10|6467.3|6464.5|6460.3|6457.5|6467.3|6464.5|6459.3|6456.5|1319
1618408040000|2021-04-14 13:47:20|6460.1|6457.3|6462.1|6459.3|6462.3|6459.5|6460.1|6457.3|51
1618408050000|2021-04-14 13:47:30|6462.6|6459.8|6462.3|6459.5|6463.1|6460.3|6461.6|6458.8|62
1618408060000|2021-04-14 13:47:40|6461.8|6459|6463.1|6460.3|6463.1|6460.3|6461.3|6458.5|8
1618408070000|2021-04-14 13:47:50|6463.3|6460.5|6463.1|6460.3|6463.3|6460.5|6462.3|6459.5|19
1618408080000|2021-04-14 13:48:00|6463.3|6460.5|6462.8|6460|6463.3|6460.5|6462.1|6459.3|54
1618408090000|2021-04-14 13:48:10|6463.3|6460.5|6466.3|6463.5|6466.6|6463.8|6463.3|6460.5|54
1618408100000|2021-04-14 13:48:20|6466.6|6463.8|6468.1|6465.3|6468.1|6465.3|6466.3|6463.5|21
1618408110000|2021-04-14 13:48:30|||||||||2
1618408120000|2021-04-14 13:48:40|6468.3|6465.5|6467.1|6464.3|6468.6|6465.8|6467.1|6464.3|16
1618408130000|2021-04-14 13:48:50|6467.6|6464.8|6468.3|6465.5|6469.1|6466.3|6467.3|6464.5|60
1618408140000|2021-04-14 13:49:00|6468.1|6465.3|6469.1|6466.3|6470.1|6467.3|6468.1|6465.3|22
1618408150000|2021-04-14 13:49:10|6469.3|6466.5|6470.1|6467.3|6470.1|6467.3|6469.3|6466.5|3
1618408160000|2021-04-14 13:49:20|6469.1|6466.3|6468.3|6465.5|6469.1|6466.3|6468.3|6465.5|31
1618408170000|2021-04-14 13:49:30|6468.1|6465.3|6467.1|6464.3|6468.1|6465.3|6467.1|6464.3|53
1618408180000|2021-04-14 13:49:40|6467.6|6464.8|6470.1|6467.3|6470.1|6467.3|6467.6|6464.8|29
1618408190000|2021-04-14 13:49:50|6470.6|6467.8|6470.1|6467.3|6471.1|6468.3|6470.1|6467.3|8
1618408200000|2021-04-14 13:50:00|6470.6|6467.8|6472.1|6469.3|6472.1|6469.3|6470.6|6467.8|38
1618408210000|2021-04-14 13:50:10|6471.6|6468.8|6475.1|6472.3|6475.1|6472.3|6471.1|6468.3|59
1618408220000|2021-04-14 13:50:20|6475.6|6472.8|6475.1|6472.3|6477.1|6474.3|6475.1|6472.3|68
1618408230000|2021-04-14 13:50:30|6474.8|6472|6475.3|6472.5|6477.1|6474.3|6474.8|6472|95
1618408240000|2021-04-14 13:50:40|6475.8|6473|6478.3|6475.5|6478.6|6475.8|6475.6|6472.8|284
1618408250000|2021-04-14 13:50:50|6478.6|6475.8|6481.3|6478.5|6483.1|6480.3|6478.6|6475.8|309
1618408260000|2021-04-14 13:51:00|6481.1|6478.3|6483.1|6480.3|6483.1|6480.3|6480.3|6477.5|78
1618408270000|2021-04-14 13:51:10|6483.3|6480.5|6483.1|6480.3|6484.1|6481.3|6483.1|6480.3|87
1618408280000|2021-04-14 13:51:20|6482.6|6479.8|6482.3|6479.5|6482.6|6479.8|6481.1|6478.3|45
1618408290000|2021-04-14 13:51:30|6483.1|6480.3|6482.6|6479.8|6483.1|6480.3|6482.3|6479.5|7
1618408300000|2021-04-14 13:51:40|6483.1|6480.3|6480.8|6478|6483.1|6480.3|6480.6|6477.8|39
1618408310000|2021-04-14 13:51:50|6480.6|6477.8|6481.8|6479|6482.1|6479.3|6480.3|6477.5|21
1618408320000|2021-04-14 13:52:00|6481.6|6478.8|6481.3|6478.5|6482.1|6479.3|6481.1|6478.3|4
1618408330000|2021-04-14 13:52:10|6481.1|6478.3|6482.1|6479.3|6482.1|6479.3|6481.1|6478.3|13
1618408340000|2021-04-14 13:52:20|6482.3|6479.5|6484.1|6481.3|6485.6|6482.8|6482.3|6479.5|48
1618408350000|2021-04-14 13:52:30|6483.6|6480.8|6485.1|6482.3|6485.1|6482.3|6483.1|6480.3|26
1618408360000|2021-04-14 13:52:40|6484.8|6482|6484.3|6481.5|6485.1|6482.3|6484.3|6481.5|3
1618408370000|2021-04-14 13:52:50|6484.6|6481.8|6482.8|6480|6484.6|6481.8|6482.6|6479.8|35
1618408380000|2021-04-14 13:53:00|6483.1|6480.3|6483.6|6480.8|6483.6|6480.8|6482.1|6479.3|24
1618408390000|2021-04-14 13:53:10|6483.3|6480.5|6484.3|6481.5|6484.6|6481.8|6483.3|6480.5|33
1618408400000|2021-04-14 13:53:20|6484.6|6481.8|6484.8|6482|6485.6|6482.8|6484.6|6481.8|44
1618408410000|2021-04-14 13:53:30|6484.1|6481.3|6485.3|6482.5|6486.1|6483.3|6484.1|6481.3|31
1618408420000|2021-04-14 13:53:40|6485.1|6482.3|6484.1|6481.3|6486.1|6483.3|6483.6|6480.8|45
1618408430000|2021-04-14 13:53:50|6484.8|6482|6484.3|6481.5|6485.1|6482.3|6484.3|6481.5|8
1618408440000|2021-04-14 13:54:00|6484.1|6481.3|6485.6|6482.8|6486.1|6483.3|6484.1|6481.3|24
1618408450000|2021-04-14 13:54:10|6485.8|6483|6485.3|6482.5|6486.1|6483.3|6485.1|6482.3|25
1618408460000|2021-04-14 13:54:20|6485.1|6482.3|6485.6|6482.8|6486.1|6483.3|6485.1|6482.3|52
1618408470000|2021-04-14 13:54:30|6485.8|6483|6485.8|6483|6486.1|6483.3|6485.6|6482.8|6
1618408480000|2021-04-14 13:54:40|6486.1|6483.3|6487.1|6484.3|6487.8|6485|6486.1|6483.3|60
1618408490000|2021-04-14 13:54:50|6486.8|6484|6487.6|6484.8|6487.6|6484.8|6486.8|6484|5
1618408500000|2021-04-14 13:55:00|6487.3|6484.5|6489.6|6486.8|6491.1|6488.3|6487.3|6484.5|178
1618408510000|2021-04-14 13:55:10|6490.1|6487.3|6489.6|6486.8|6490.1|6487.3|6488.8|6486|42
1618408520000|2021-04-14 13:55:20|6490.1|6487.3|6487.8|6485|6490.3|6487.5|6487.8|6485|101
1618408530000|2021-04-14 13:55:30|6488.1|6485.3|6490.3|6487.5|6490.6|6487.8|6488.1|6485.3|106
1618408540000|2021-04-14 13:55:40|6490.1|6487.3|6490.1|6487.3|6490.3|6487.5|6489.6|6486.8|76
1618408550000|2021-04-14 13:55:50|6489.8|6487|6486.3|6483.5|6489.8|6487|6486.3|6483.5|39
1618408560000|2021-04-14 13:56:00|6485.8|6483|6484.6|6481.8|6485.8|6483|6482.3|6479.5|61
1618408570000|2021-04-14 13:56:10|6484.8|6482|6484.1|6481.3|6485.1|6482.3|6483.8|6481|14
1618408580000|2021-04-14 13:56:20|6484.3|6481.5|6485.1|6482.3|6485.1|6482.3|6484.3|6481.5|4
1618408590000|2021-04-14 13:56:30|6484.6|6481.8|6482.1|6479.3|6484.6|6481.8|6482.1|6479.3|54
1618408600000|2021-04-14 13:56:40|6482.3|6479.5|6480.8|6478|6483.1|6480.3|6480.1|6477.3|118
1618408610000|2021-04-14 13:56:50|6481.1|6478.3|6476.3|6473.5|6481.1|6478.3|6475.8|6473|94
1618408620000|2021-04-14 13:57:00|6476.1|6473.3|6473.8|6471|6476.6|6473.8|6473.3|6470.5|74
1618408630000|2021-04-14 13:57:10|6474.1|6471.3|6475.1|6472.3|6475.1|6472.3|6473.3|6470.5|17
1618408640000|2021-04-14 13:57:20|6475.6|6472.8|6475.3|6472.5|6475.6|6472.8|6475.3|6472.5|8
1618408650000|2021-04-14 13:57:30|6475.6|6472.8|6476.3|6473.5|6476.3|6473.5|6475.3|6472.5|101
1618408660000|2021-04-14 13:57:40|6476.6|6473.8|6477.8|6475|6477.8|6475|6476.3|6473.5|9
1618408670000|2021-04-14 13:57:50|6478.1|6475.3|6478.8|6476|6478.8|6476|6477.6|6474.8|13
1618408680000|2021-04-14 13:58:00|6478.6|6475.8|6477.8|6475|6478.6|6475.8|6477.6|6474.8|16
1618408690000|2021-04-14 13:58:10|6478.3|6475.5|6478.1|6475.3|6478.3|6475.5|6477.6|6474.8|13
1618408700000|2021-04-14 13:58:20|6478.3|6475.5|6480.6|6477.8|6481.1|6478.3|6478.1|6475.3|24
1618408710000|2021-04-14 13:58:30|6480.8|6478|6480.1|6477.3|6481.1|6478.3|6480.1|6477.3|59
1618408720000|2021-04-14 13:58:40|6480.8|6478|6480.8|6478|6481.3|6478.5|6480.3|6477.5|7
1618408730000|2021-04-14 13:58:50|6480.6|6477.8|6481.3|6478.5|6481.3|6478.5|6480.6|6477.8|1
1618408740000|2021-04-14 13:59:00|6481.8|6479|6483.3|6480.5|6484.1|6481.3|6481.6|6478.8|46
1618408750000|2021-04-14 13:59:10|6483.6|6480.8|6484.8|6482|6484.8|6482|6483.6|6480.8|9
1618408760000|2021-04-14 13:59:20|6485.1|6482.3|6483.3|6480.5|6485.1|6482.3|6483.3|6480.5|17
1618408770000|2021-04-14 13:59:30|6483.1|6480.3|6481.6|6478.8|6483.1|6480.3|6480.8|6478|23
1618408780000|2021-04-14 13:59:40|6481.3|6478.5|6481.6|6478.8|6482.1|6479.3|6480.6|6477.8|34
1618408790000|2021-04-14 13:59:50|6481.8|6479|6483.1|6480.3|6483.1|6480.3|6481.6|6478.8|26
1618408800000|2021-04-14 14:00:00|6483.3|6480.5|6480.8|6478|6483.6|6480.8|6480.6|6477.8|52
1618408810000|2021-04-14 14:00:10|6480.6|6477.8|6481.8|6479|6482.1|6479.3|6480.6|6477.8|18
1618408820000|2021-04-14 14:00:20|6482.1|6479.3|6481.1|6478.3|6482.1|6479.3|6480.3|6477.5|2
1618408830000|2021-04-14 14:00:30|6481.3|6478.5|6480.6|6477.8|6481.3|6478.5|6480.3|6477.5|31
1618408840000|2021-04-14 14:00:40|6480.3|6477.5|6480.3|6477.5|6480.3|6477.5|6480.3|6477.5|13
1618408850000|2021-04-14 14:00:50|6480.6|6477.8|6478.8|6476|6480.6|6477.8|6478.6|6475.8|36
1618408860000|2021-04-14 14:01:00|6479.1|6476.3|6478.8|6476|6479.6|6476.8|6478.3|6475.5|13
1618408870000|2021-04-14 14:01:10|6479.3|6476.5|6478.8|6476|6479.6|6476.8|6478.6|6475.8|13
1618408880000|2021-04-14 14:01:20|6478.3|6475.5|6477.1|6474.3|6478.3|6475.5|6477.1|6474.3|6
1618408890000|2021-04-14 14:01:30|6476.8|6474|6479.1|6476.3|6479.1|6476.3|6476.3|6473.5|27
1618408900000|2021-04-14 14:01:40|6479.6|6476.8|6480.6|6477.8|6480.6|6477.8|6478.8|6476|106
1618408910000|2021-04-14 14:01:50|6480.3|6477.5|6485.6|6482.8|6486.1|6483.3|6478.3|6475.5|147
1618408920000|2021-04-14 14:02:00|6484.9|6482.1|6482.1|6479.3|6485.3|6482.5|6482.1|6479.3|151
1618408930000|2021-04-14 14:02:10|6481.8|6479|6484.3|6481.5|6485.1|6482.3|6481.8|6479|48
1618408940000|2021-04-14 14:02:20|6484.6|6481.8|6487.3|6484.5|6487.3|6484.5|6484.6|6481.8|105
1618408950000|2021-04-14 14:02:30|6487.6|6484.8|6486.3|6483.5|6488.1|6485.3|6486.3|6483.5|54
1618408960000|2021-04-14 14:02:40|6486.6|6483.8|6488.3|6485.5|6488.3|6485.5|6486.6|6483.8|14
1618408970000|2021-04-14 14:02:50|6488.1|6485.3|6488.6|6485.8|6490.1|6487.3|6487.8|6485|14
1618408980000|2021-04-14 14:03:00|6488.3|6485.5|6488.3|6485.5|6488.3|6485.5|6487.8|6485|12
1618408990000|2021-04-14 14:03:10|6487.9|6485.1|6483.3|6480.5|6487.9|6485.1|6483.3|6480.5|72
1618409000000|2021-04-14 14:03:20|6483.6|6480.8|6484.3|6481.5|6484.3|6481.5|6483.6|6480.8|10
1618409010000|2021-04-14 14:03:30|6484.1|6481.3|6483.3|6480.5|6485.3|6482.5|6483.3|6480.5|18
1618409020000|2021-04-14 14:03:40|6484.3|6481.5|6483.8|6481|6484.3|6481.5|6483.1|6480.3|9
1618409030000|2021-04-14 14:03:50|6484.1|6481.3|6484.3|6481.5|6485.1|6482.3|6483.8|6481|7
1618409040000|2021-04-14 14:04:00|6484.1|6481.3|6485.3|6482.5|6485.8|6483|6483.3|6480.5|210
1618409050000|2021-04-14 14:04:10|6486.1|6483.3|6488.3|6485.5|6489.1|6486.3|6486.1|6483.3|28
1618409060000|2021-04-14 14:04:20|6487.8|6485|6488.8|6486|6489.3|6486.5|6487.8|6485|7
1618409070000|2021-04-14 14:04:30|6488.6|6485.8|6486.1|6483.3|6488.6|6485.8|6486.1|6483.3|7
1618409080000|2021-04-14 14:04:40|6485.3|6482.5|6486.3|6483.5|6487.1|6484.3|6485.3|6482.5|34
1618409090000|2021-04-14 14:04:50|6486.8|6484|6487.1|6484.3|6487.1|6484.3|6486.8|6484|6
1618409100000|2021-04-14 14:05:00|6487.3|6484.5|6485.8|6483|6487.3|6484.5|6485.6|6482.8|24
1618409110000|2021-04-14 14:05:10|6486.1|6483.3|6486.8|6484|6487.3|6484.5|6486.1|6483.3|7
1618409120000|2021-04-14 14:05:20|6487.1|6484.3|6486.8|6484|6487.3|6484.5|6486.8|6484|2
1618409130000|2021-04-14 14:05:30|6487.1|6484.3|6489.3|6486.5|6489.8|6487|6486.6|6483.8|53
1618409140000|2021-04-14 14:05:40|6489.1|6486.3|6487.6|6484.8|6489.1|6486.3|6487.3|6484.5|24
1618409150000|2021-04-14 14:05:50|6487.3|6484.5|6487.8|6485|6488.1|6485.3|6487.3|6484.5|7
1618409160000|2021-04-14 14:06:00|6488.1|6485.3|6489.8|6487|6490.1|6487.3|6487.6|6484.8|26
1618409170000|2021-04-14 14:06:10|6489.6|6486.8|6487.8|6485|6490.1|6487.3|6487.8|6485|18
1618409180000|2021-04-14 14:06:20|6487.6|6484.8|6487.6|6484.8|6488.6|6485.8|6487.6|6484.8|22
1618409190000|2021-04-14 14:06:30|6487.3|6484.5|6488.8|6486|6489.3|6486.5|6487.3|6484.5|38
1618409200000|2021-04-14 14:06:40|6489.1|6486.3|6489.8|6487|6490.1|6487.3|6489.1|6486.3|53
1618409210000|2021-04-14 14:06:50|6489.6|6486.8|6485.8|6483|6489.6|6486.8|6485.8|6483|27
1618409220000|2021-04-14 14:07:00|6486.1|6483.3|6487.3|6484.5|6487.3|6484.5|6485.8|6483|14
1618409230000|2021-04-14 14:07:10|6487.6|6484.8|6487.3|6484.5|6488.6|6485.8|6486.6|6483.8|85
1618409240000|2021-04-14 14:07:20|6487.8|6485|6486.3|6483.5|6487.8|6485|6486.1|6483.3|48
1618409250000|2021-04-14 14:07:30|6486.1|6483.3|6486.8|6484|6487.3|6484.5|6485.8|6483|33
1618409260000|2021-04-14 14:07:40|6486.6|6483.8|6486.6|6483.8|6486.8|6484|6486.3|6483.5|25
1618409270000|2021-04-14 14:07:50|6486.8|6484|6487.1|6484.3|6487.6|6484.8|6486.8|6484|67
1618409280000|2021-04-14 14:08:00|6486.3|6483.5|6486.6|6483.8|6486.6|6483.8|6486.1|6483.3|10
1618409290000|2021-04-14 14:08:10|6486.8|6484|6488.6|6485.8|6488.6|6485.8|6486.8|6484|11
1618409300000|2021-04-14 14:08:20|6488.3|6485.5|6489.3|6486.5|6489.3|6486.5|6488.3|6485.5|81
1618409310000|2021-04-14 14:08:30|6489.1|6486.3|6488.1|6485.3|6490.1|6487.3|6488.1|6485.3|15
1618409320000|2021-04-14 14:08:40|6487.8|6485|6486.8|6484|6488.1|6485.3|6486.8|6484|67
1618409330000|2021-04-14 14:08:50|6486.3|6483.5|6486.1|6483.3|6486.3|6483.5|6486.1|6483.3|5
1618409340000|2021-04-14 14:09:00|6486.3|6483.5|6486.8|6484|6487.3|6484.5|6486.3|6483.5|6
1618409350000|2021-04-14 14:09:10|6486.6|6483.8|6486.8|6484|6487.8|6485|6486.6|6483.8|44
1618409360000|2021-04-14 14:09:20|6487.1|6484.3|6486.8|6484|6487.3|6484.5|6486.6|6483.8|15
1618409370000|2021-04-14 14:09:30|6486.6|6483.8|6482.3|6479.5|6486.6|6483.8|6481.3|6478.5|24
1618409380000|2021-04-14 14:09:40|6482.8|6480|6482.3|6479.5|6482.8|6480|6479.3|6476.5|25
1618409390000|2021-04-14 14:09:50|6482.1|6479.3|6481.6|6478.8|6482.6|6479.8|6481.6|6478.8|15
1618409400000|2021-04-14 14:10:00|6481.3|6478.5|6482.8|6480|6483.3|6480.5|6481.3|6478.5|18
1618409410000|2021-04-14 14:10:10|6482.6|6479.8|6483.3|6480.5|6483.3|6480.5|6482.6|6479.8|2
1618409420000|2021-04-14 14:10:20|6483.8|6481|6484.1|6481.3|6484.6|6481.8|6483.3|6480.5|42
1618409430000|2021-04-14 14:10:30|6483.8|6481|6484.1|6481.3|6484.3|6481.5|6482.8|6480|3
1618409440000|2021-04-14 14:10:40|6484.6|6481.8|6484.6|6481.8|6484.8|6482|6483.8|6481|11
1618409450000|2021-04-14 14:10:50|6484.8|6482|6485.1|6482.3|6485.1|6482.3|6484.3|6481.5|5
1618409460000|2021-04-14 14:11:00|6485.3|6482.5|6485.3|6482.5|6485.3|6482.5|6484.6|6481.8|14
1618409470000|2021-04-14 14:11:10|6485.1|6482.3|6484.8|6482|6485.1|6482.3|6484.3|6481.5|43
1618409480000|2021-04-14 14:11:20|6484.3|6481.5|6483.3|6480.5|6484.3|6481.5|6483.3|6480.5|5
1618409490000|2021-04-14 14:11:30|6482.1|6479.3|6476.1|6473.3|6482.1|6479.3|6475.8|6473|24
1618409500000|2021-04-14 14:11:40|6475.8|6473|6475.3|6472.5|6476.3|6473.5|6474.1|6471.3|12
1618409510000|2021-04-14 14:11:50|6475.1|6472.3|6474.3|6471.5|6475.1|6472.3|6474.3|6471.5|8
1618409520000|2021-04-14 14:12:00|6475.1|6472.3|6475.3|6472.5|6475.3|6472.5|6473.3|6470.5|38
1618409530000|2021-04-14 14:12:10|6475.6|6472.8|6476.8|6474|6477.8|6475|6475.6|6472.8|24
1618409540000|2021-04-14 14:12:20|6476.3|6473.5|6479.1|6476.3|6479.1|6476.3|6476.3|6473.5|13
1618409550000|2021-04-14 14:12:30|6479.6|6476.8|6479.8|6477|6480.6|6477.8|6478.8|6476|27
1618409560000|2021-04-14 14:12:40|6480.1|6477.3|6480.3|6477.5|6480.3|6477.5|6479.3|6476.5|16
1618409570000|2021-04-14 14:12:50|6480.8|6478|6481.6|6478.8|6482.1|6479.3|6480.8|6478|187
1618409580000|2021-04-14 14:13:00|6481.3|6478.5|6480.6|6477.8|6481.8|6479|6479.6|6476.8|114
1618409590000|2021-04-14 14:13:10|6481.1|6478.3|6482.6|6479.8|6482.6|6479.8|6481.1|6478.3|7
1618409600000|2021-04-14 14:13:20|6482.8|6480|6483.1|6480.3|6483.3|6480.5|6482.3|6479.5|13
1618409610000|2021-04-14 14:13:30|6483.3|6480.5|6482.6|6479.8|6483.3|6480.5|6481.3|6478.5|43
1618409620000|2021-04-14 14:13:40|6482.3|6479.5|6481.8|6479|6483.8|6481|6481.8|6479|42
1618409630000|2021-04-14 14:13:50|6480.6|6477.8|6481.1|6478.3|6481.6|6478.8|6480.3|6477.5|9
1618409640000|2021-04-14 14:14:00|6480.6|6477.8|6479.3|6476.5|6480.6|6477.8|6479.1|6476.3|16
1618409650000|2021-04-14 14:14:10|6480.1|6477.3|6479.6|6476.8|6480.1|6477.3|6479.3|6476.5|13
1618409660000|2021-04-14 14:14:20|6480.1|6477.3|6481.3|6478.5|6481.8|6479|6480.1|6477.3|11
1618409670000|2021-04-14 14:14:30|6481.6|6478.8|6481.3|6478.5|6481.8|6479|6481.3|6478.5|3
1618409680000|2021-04-14 14:14:40|6481.6|6478.8|6480.3|6477.5|6482.1|6479.3|6480.3|6477.5|22
1618409690000|2021-04-14 14:14:50|6480.6|6477.8|6480.1|6477.3|6481.1|6478.3|6480.1|6477.3|8
1618409700000|2021-04-14 14:15:00|6478.6|6475.8|6481.1|6478.3|6481.1|6478.3|6478.1|6475.3|34
1618409710000|2021-04-14 14:15:10|6481.3|6478.5|6481.8|6479|6482.6|6479.8|6481.3|6478.5|5
1618409720000|2021-04-14 14:15:20|6481.6|6478.8|6481.3|6478.5|6483.1|6480.3|6481.3|6478.5|15
1618409730000|2021-04-14 14:15:30|6481.6|6478.8|6481.6|6478.8|6481.8|6479|6481.3|6478.5|62
1618409740000|2021-04-14 14:15:40|6481.3|6478.5|6478.8|6476|6481.3|6478.5|6478.8|6476|37
1618409750000|2021-04-14 14:15:50|6479.1|6476.3|6478.3|6475.5|6479.1|6476.3|6478.3|6475.5|8
1618409760000|2021-04-14 14:16:00|6478.8|6476|6480.3|6477.5|6480.3|6477.5|6478.3|6475.5|8
1618409770000|2021-04-14 14:16:10|6479.8|6477|6481.8|6479|6482.3|6479.5|6479.3|6476.5|8
1618409780000|2021-04-14 14:16:20|6481.6|6478.8|6481.1|6478.3|6481.8|6479|6480.3|6477.5|7
1618409790000|2021-04-14 14:16:30|6480.8|6478|6481.6|6478.8|6482.1|6479.3|6480.6|6477.8|13
1618409800000|2021-04-14 14:16:40|6481.3|6478.5|6481.8|6479|6481.8|6479|6480.3|6477.5|55
1618409810000|2021-04-14 14:16:50|6481.3|6478.5|6482.8|6480|6483.1|6480.3|6481.3|6478.5|13
1618409820000|2021-04-14 14:17:00|6483.1|6480.3|6481.3|6478.5|6483.1|6480.3|6481.3|6478.5|140
1618409830000|2021-04-14 14:17:10|6481.6|6478.8|6481.8|6479|6482.1|6479.3|6481.3|6478.5|16
1618409840000|2021-04-14 14:17:20|6482.1|6479.3|6482.8|6480|6484.1|6481.3|6481.8|6479|34
1618409850000|2021-04-14 14:17:30|6482.3|6479.5|6482.3|6479.5|6482.8|6480|6482.3|6479.5|1
1618409860000|2021-04-14 14:17:40|6482.1|6479.3|6479.8|6477|6482.1|6479.3|6479.6|6476.8|65
1618409870000|2021-04-14 14:17:50|6480.1|6477.3|6475.1|6472.3|6480.1|6477.3|6474.6|6471.8|28
1618409880000|2021-04-14 14:18:00|6475.3|6472.5|6479.1|6476.3|6479.1|6476.3|6475.3|6472.5|20
1618409890000|2021-04-14 14:18:10|6479.3|6476.5|6479.3|6476.5|6480.8|6478|6479.3|6476.5|6
1618409900000|2021-04-14 14:18:20|6479.6|6476.8|6483.6|6480.8|6483.6|6480.8|6478.8|6476|39
1618409910000|2021-04-14 14:18:30|6484.1|6481.3|6487.1|6484.3|6487.1|6484.3|6483.8|6481|77
1618409920000|2021-04-14 14:18:40|6486.8|6484|6486.8|6484|6487.8|6485|6485.3|6482.5|27
1618409930000|2021-04-14 14:18:50|6487.1|6484.3|6484.8|6482|6487.1|6484.3|6483.3|6480.5|16
1618409940000|2021-04-14 14:19:00|6484.6|6481.8|6487.1|6484.3|6487.3|6484.5|6484.6|6481.8|63
1618409950000|2021-04-14 14:19:10|6488.1|6485.3|6489.6|6486.8|6489.6|6486.8|6487.3|6484.5|66
1618409960000|2021-04-14 14:19:20|6489.3|6486.5|6487.3|6484.5|6489.3|6486.5|6487.3|6484.5|7
1618409970000|2021-04-14 14:19:30|6487.1|6484.3|6487.8|6485|6488.1|6485.3|6487.1|6484.3|16
1618409980000|2021-04-14 14:19:40|6487.6|6484.8|6487.8|6485|6488.1|6485.3|6487.3|6484.5|6
1618409990000|2021-04-14 14:19:50|6487.6|6484.8|6488.1|6485.3|6488.1|6485.3|6487.3|6484.5|20
1618410000000|2021-04-14 14:20:00|6488.3|6485.5|6491.1|6488.3|6492.1|6489.3|6488.3|6485.5|132
1618410010000|2021-04-14 14:20:10|6491.3|6488.5|6491.1|6488.3|6491.3|6488.5|6489.8|6487|41
1618410020000|2021-04-14 14:20:20|6491.3|6488.5|6490.1|6487.3|6492.1|6489.3|6490.1|6487.3|21
1618410030000|2021-04-14 14:20:30|6489.8|6487|6490.8|6488|6491.8|6489|6489.8|6487|25
1618410040000|2021-04-14 14:20:40|6490.3|6487.5|6489.6|6486.8|6490.6|6487.8|6488.3|6485.5|54
1618410050000|2021-04-14 14:20:50|6489.3|6486.5|6491.3|6488.5|6491.3|6488.5|6489.3|6486.5|16
1618410060000|2021-04-14 14:21:00|6491.1|6488.3|6491.6|6488.8|6492.1|6489.3|6491.1|6488.3|71
1618410070000|2021-04-14 14:21:10|6491.3|6488.5|6491.3|6488.5|6492.1|6489.3|6490.6|6487.8|75
1618410080000|2021-04-14 14:21:20|6491.6|6488.8|6492.1|6489.3|6494.6|6491.8|6491.3|6488.5|170
1618410090000|2021-04-14 14:21:30|6492.6|6489.8|6493.6|6490.8|6494.1|6491.3|6492.3|6489.5|22
1618410100000|2021-04-14 14:21:40|6493.3|6490.5|6494.1|6491.3|6495.6|6492.8|6493.3|6490.5|228
1618410110000|2021-04-14 14:21:50|6494.8|6492|6496.3|6493.5|6498.6|6495.8|6494.6|6491.8|177
1618410120000|2021-04-14 14:22:00|6496.6|6493.8|6497.8|6495|6498.1|6495.3|6495.1|6492.3|127
1618410130000|2021-04-14 14:22:10|6497.3|6494.5|6495.1|6492.3|6497.3|6494.5|6495.1|6492.3|43
1618410140000|2021-04-14 14:22:20|6495.3|6492.5|6495.3|6492.5|6495.5|6492.7|6495.1|6492.3|107
1618410150000|2021-04-14 14:22:30|6495.1|6492.3|6495.1|6492.3|6495.3|6492.5|6493.8|6491|54
1618410160000|2021-04-14 14:22:40|6494.8|6492|6494.1|6491.3|6495.5|6492.7|6493.6|6490.8|58
1618410170000|2021-04-14 14:22:50|6494.6|6491.8|6491.3|6488.5|6494.8|6492|6491.1|6488.3|134
1618410180000|2021-04-14 14:23:00|6492.1|6489.3|6490.3|6487.5|6492.1|6489.3|6489.3|6486.5|39
1618410190000|2021-04-14 14:23:10|6490.8|6488|6491.6|6488.8|6491.6|6488.8|6490.3|6487.5|21
1618410200000|2021-04-14 14:23:20|6491.1|6488.3|6489|6486.2|6491.1|6488.3|6488.3|6485.5|16
1618410210000|2021-04-14 14:23:30|6489.5|6486.7|6489.8|6487|6490|6487.2|6489|6486.2|7
1618410220000|2021-04-14 14:23:40|6489.5|6486.7|6488|6485.2|6490|6487.2|6488|6485.2|25
1618410230000|2021-04-14 14:23:50|6487.8|6485|6487|6484.2|6487.9|6485|6485.8|6482.9|204
1618410240000|2021-04-14 14:24:00|6486.8|6484|6487.5|6484.7|6488|6485.2|6485.3|6482.5|133
1618410250000|2021-04-14 14:24:10|6487|6484.2|6488|6485.2|6488|6485.2|6487|6484.2|18
1618410260000|2021-04-14 14:24:20|6489|6486.2|6489|6486.2|6490|6487.2|6488.8|6486|21
1618410270000|2021-04-14 14:24:30|6489.3|6486.5|6488.3|6485.5|6489.5|6486.7|6488.3|6485.5|6
1618410280000|2021-04-14 14:24:40|6488.5|6485.7|6488.8|6486|6489|6486.2|6488.3|6485.5|5
1618410290000|2021-04-14 14:24:50|6489|6486.2|6488.8|6486|6489|6486.2|6488.5|6485.7|21
1618410300000|2021-04-14 14:25:00|6489|6486.2|6490|6487.2|6490.5|6487.7|6489|6486.2|89
1618410310000|2021-04-14 14:25:10|6489.5|6486.7|6489.5|6486.7|6490.5|6487.7|6489|6486.2|82
1618410320000|2021-04-14 14:25:20|6490|6487.2|6489|6486.2|6490.3|6487.5|6489|6486.2|56
1618410330000|2021-04-14 14:25:30|6489.5|6486.7|6489|6486.2|6489.5|6486.7|6489|6486.2|22
1618410340000|2021-04-14 14:25:40|6489.5|6486.7|6489|6486.2|6490.5|6487.7|6489|6486.2|45
1618410350000|2021-04-14 14:25:50|6489.3|6486.5|6489.8|6487|6491|6488.2|6489|6486.2|226
1618410360000|2021-04-14 14:26:00|6490|6487.2|6489.8|6487|6490|6487.2|6489|6486.2|57
1618410370000|2021-04-14 14:26:10|6489.5|6486.7|6490.3|6487.5|6490.5|6487.7|6489.5|6486.7|44
1618410380000|2021-04-14 14:26:20|6490.5|6487.7|6491|6488.2|6492|6489.2|6490.5|6487.7|96
1618410390000|2021-04-14 14:26:30|6490.8|6488|6489.8|6487|6491|6488.2|6489.5|6486.7|22
1618410400000|2021-04-14 14:26:40|6489.5|6486.7|6490|6487.2|6490|6487.2|6489.5|6486.7|26
1618410410000|2021-04-14 14:26:50|6489.8|6487|6489.8|6487|6490|6487.2|6489.5|6486.7|7
1618410420000|2021-04-14 14:27:00|6490|6487.2|6489.3|6486.5|6490.3|6487.5|6488.5|6485.7|137
1618410430000|2021-04-14 14:27:10|6490|6487.2|6491.5|6488.7|6491.8|6489|6489.5|6486.7|76
1618410440000|2021-04-14 14:27:20|6491.3|6488.5|6490.8|6488|6491.3|6488.5|6490.8|6488|6
1618410450000|2021-04-14 14:27:30|6490.5|6487.7|6491.3|6488.5|6491.5|6488.7|6490.5|6487.7|14
1618410460000|2021-04-14 14:27:40|6491.8|6489|6491.5|6488.7|6491.8|6489|6491|6488.2|18
1618410470000|2021-04-14 14:27:50|6491.8|6489|6491.5|6488.7|6492|6489.2|6491.5|6488.7|32
1618410480000|2021-04-14 14:28:00|6491.3|6488.5|6489.3|6486.5|6491.3|6488.5|6488.5|6485.7|187
1618410490000|2021-04-14 14:28:10|6488.5|6485.7|6490.1|6487.3|6490.3|6487.5|6488.5|6485.7|37
1618410500000|2021-04-14 14:28:20|6489.8|6487|6489.8|6487|6490.1|6487.3|6489.3|6486.5|17
1618410510000|2021-04-14 14:28:30|6490.3|6487.5|6489.1|6486.3|6490.3|6487.5|6488|6485.2|51
1618410520000|2021-04-14 14:28:40|6487.8|6485|6488.1|6485.3|6488.6|6485.8|6487.8|6485|74
1618410530000|2021-04-14 14:28:50|6488.3|6485.5|6486|6483.2|6488.3|6485.5|6486|6483.2|32
1618410540000|2021-04-14 14:29:00|6486.3|6483.5|6488.3|6485.5|6488.3|6485.5|6486.1|6483.3|86
1618410550000|2021-04-14 14:29:10|6488.8|6486|6489.5|6486.7|6489.5|6486.7|6488.8|6486|9
1618410560000|2021-04-14 14:29:20|6489.8|6487|6490.9|6486.9|6490.9|6487.7|6489.8|6486.9|19
1618410570000|2021-04-14 14:29:30|6490.1|6487.3|6492.3|6489.5|6492.3|6489.5|6489|6486.2|88
1618410580000|2021-04-14 14:29:40|6492.5|6489.7|6493.1|6490.3|6493.5|6490.7|6492.5|6489.7|35
1618410590000|2021-04-14 14:29:50|6493.4|6489.4|6492.2|6488.2|6493.4|6489.5|6491.1|6488.2|24
1618410600000|2021-04-14 14:30:00|6495.9|6485.9|6499.8|6497|6509.4|6502.5|6495.9|6485.9|1092
1618410610000|2021-04-14 14:30:10|6500.9|6496.9|6504.8|6502|6507.4|6504.3|6500.3|6496.4|362
1618410620000|2021-04-14 14:30:20|6505.6|6501.6|6519.5|6516.7|6520.4|6517.2|6505.5|6501.6|911
1618410630000|2021-04-14 14:30:30|6519.3|6516.5|6521|6518.2|6522.6|6519|6517.1|6512.6|775
1618410640000|2021-04-14 14:30:40|6521.3|6518.5|6527.3|6524.5|6528|6525.2|6520|6517.2|1013
1618410650000|2021-04-14 14:30:50|6527|6524.2|6530|6527.2|6533.3|6530.5|6521.1|6517.6|1020
1618410660000|2021-04-14 14:31:00|6529.8|6527|6545.5|6542.7|6545.8|6543|6529.8|6527|681
1618410670000|2021-04-14 14:31:10|6545.8|6543|6558.8|6556|6558.8|6556|6545.5|6542.7|992
1618410680000|2021-04-14 14:31:20|6559.8|6557|6552|6549.2|6559.8|6557|6548|6545.2|555
1618410690000|2021-04-14 14:31:30|6551.8|6549|6553.8|6551|6559|6556.2|6551.5|6548.7|230
1618410700000|2021-04-14 14:31:40|6554|6551.2|6552.3|6549.5|6558|6555.2|6552.3|6549.5|234
1618410710000|2021-04-14 14:31:50|6551.8|6549|6553.3|6550.5|6556|6553.2|6546.3|6543.5|453
1618410720000|2021-04-14 14:32:00|6553|6550.2|6552.8|6550|6559.8|6557|6549.5|6546.7|539
1618410730000|2021-04-14 14:32:10|6552.5|6549.7|6547.8|6545|6552.8|6550|6546.5|6543.7|253
1618410740000|2021-04-14 14:32:20|6547.5|6544.7|6543.5|6540.7|6548.4|6544.7|6541|6538.2|601
1618410750000|2021-04-14 14:32:30|6542.8|6540|6543.8|6541|6547.3|6544.5|6542|6539.2|425
1618410760000|2021-04-14 14:32:40|6544|6541.2|6539.5|6536.7|6546.5|6543.7|6539.3|6536.5|87
1618410770000|2021-04-14 14:32:50|6539.8|6537|6537.8|6535|6542.5|6539.7|6537.5|6534.7|146
1618410780000|2021-04-14 14:33:00|6538.5|6535.7|6545.3|6542.5|6545.3|6542.5|6538.3|6535.5|205
1618410790000|2021-04-14 14:33:10|6545.5|6542.7|6544.5|6541.7|6549.8|6547|6542.3|6539.5|254
1618410800000|2021-04-14 14:33:20|6544.8|6542|6542.8|6540|6546.5|6543.7|6542.5|6539.7|77
1618410810000|2021-04-14 14:33:30|6543|6540.2|6543.8|6541|6547.5|6544.7|6543|6540.2|208
1618410820000|2021-04-14 14:33:40|6544|6541.2|6543.5|6540.7|6545.5|6542.7|6541.8|6539|144
1618410830000|2021-04-14 14:33:50|6542.8|6540|6542.5|6539.7|6543.5|6540.7|6540|6537.2|100
1618410840000|2021-04-14 14:34:00|6542|6539.2|6545.5|6542.7|6546.8|6544|6542|6539.2|145
1618410850000|2021-04-14 14:34:10|6545|6542.2|6543.5|6540.7|6545|6542.2|6541.5|6538.7|182
1618410860000|2021-04-14 14:34:20|6543.8|6541|6546.5|6543.7|6547.8|6545|6543.3|6540.5|105
1618410870000|2021-04-14 14:34:30|6546|6543.2|6551.3|6548.5|6551.8|6549|6546|6543.2|130
1618410880000|2021-04-14 14:34:40|6551|6548.2|6545.3|6542.5|6551|6548.2|6545|6541.6|126
1618410890000|2021-04-14 14:34:50|6545.8|6543|6542.8|6540|6547|6544.2|6541.5|6538.7|83
1618410900000|2021-04-14 14:35:00|6543.5|6540.7|6549.8|6547|6551.8|6549|6543.5|6540.7|242
1618410910000|2021-04-14 14:35:10|6550|6547.2|6551.3|6548.5|6552.3|6549.5|6547|6544.2|115
1618410920000|2021-04-14 14:35:20|6551.5|6548.7|6553|6550.2|6556.8|6554|6551|6548.2|191
1618410930000|2021-04-14 14:35:30|6553.3|6550.5|6554.5|6551.7|6556|6553.2|6552|6549.2|153
1618410940000|2021-04-14 14:35:40|6555|6552.2|6556.5|6553.7|6557.5|6554.7|6555|6552.2|89
1618410950000|2021-04-14 14:35:50|6556.8|6554|6559.5|6556.7|6560.8|6558|6556.8|6554|371
1618410960000|2021-04-14 14:36:00|6559.8|6557|6557.8|6555|6561.8|6559|6557|6554.2|343
1618410970000|2021-04-14 14:36:10|6558|6555.2|6563.3|6560.5|6563.5|6560.7|6557.8|6555|124
1618410980000|2021-04-14 14:36:20|6563.5|6560.7|6561.5|6558.7|6565|6562.2|6561.5|6558.7|209
1618410990000|2021-04-14 14:36:30|6561.3|6558.5|6566.5|6563.7|6566.8|6564|6561.3|6558.5|77
1618411000000|2021-04-14 14:36:40|6566.8|6564|6567|6564.2|6568.8|6566|6566.8|6564|127
1618411010000|2021-04-14 14:36:50|6567.3|6564.5|6569|6566.2|6569.8|6567|6567.3|6564.5|187
1618411020000|2021-04-14 14:37:00|6568.8|6566|6568.3|6565.5|6570|6567.2|6566.5|6563.7|354
1618411030000|2021-04-14 14:37:10|6567.8|6565|6568.8|6566|6569.5|6566.7|6567.8|6565|36
1618411040000|2021-04-14 14:37:20|6569|6566.2|6568.8|6566|6569.3|6566.5|6566.8|6564|72
1618411050000|2021-04-14 14:37:30|6568.5|6565.7|6569|6566.2|6570.5|6567.7|6566.8|6564|649
1618411060000|2021-04-14 14:37:40|6568.8|6566|6571.5|6568.7|6574.5|6571.7|6567.8|6565|840
1618411070000|2021-04-14 14:37:50|6571.8|6569|6577.3|6574.5|6577.3|6574.5|6571.8|6569|241
1618411080000|2021-04-14 14:38:00|6577.5|6574.7|6573.3|6570.5|6579.3|6576.5|6572.5|6569.7|494
1618411090000|2021-04-14 14:38:10|6573|6570.2|6574.5|6571.7|6575.8|6573|6572.3|6569.5|374
1618411100000|2021-04-14 14:38:20|6575.3|6572.5|6571.5|6568.7|6575.8|6573|6568.5|6565.7|784
1618411110000|2021-04-14 14:38:30|6571|6568.2|6573.3|6570.5|6574|6571.2|6570.8|6568|100
1618411120000|2021-04-14 14:38:40|6573|6570.2|6570|6567.2|6573|6570.2|6567|6564.2|141
1618411130000|2021-04-14 14:38:50|6570.3|6567.5|6573.8|6571|6574.3|6571.5|6567.5|6564.7|191
1618411140000|2021-04-14 14:39:00|6574|6571.2|6573.5|6570.7|6575.5|6572.7|6568.3|6565.5|208
1618411150000|2021-04-14 14:39:10|6573.3|6570.5|6571.3|6568.5|6576|6573.2|6570.3|6567.5|489
1618411160000|2021-04-14 14:39:20|6572|6569.2|6573.8|6571|6574|6571.2|6570.5|6567.7|81
1618411170000|2021-04-14 14:39:30|6573.5|6570.7|6574.3|6571.5|6576|6573.2|6573.5|6570.7|136
1618411180000|2021-04-14 14:39:40|6574.8|6572|6576|6573.2|6577|6574.2|6574.8|6572|103
1618411190000|2021-04-14 14:39:50|6576.5|6573.7|6575|6572.2|6576.5|6573.7|6575|6572.2|104
1618411200000|2021-04-14 14:40:00|6575.3|6572.5|6583|6580.2|6583.8|6581|6575.3|6572.5|881
1618411210000|2021-04-14 14:40:10|6583.3|6580.5|6593.7|6590.9|6594.7|6591.9|6583.3|6580.5|651
1618411220000|2021-04-14 14:40:20|6594|6591.2|6593.5|6590.7|6594.7|6591.9|6590.7|6587.9|415
1618411230000|2021-04-14 14:40:30|6593.3|6590.5|6599.7|6596.9|6601|6598.2|6593|6590.2|510
1618411240000|2021-04-14 14:40:40|6600.2|6597.4|6603|6600.2|6608.5|6605.7|6599.7|6596.9|667
1618411250000|2021-04-14 14:40:50|6603.5|6600.7|6609.2|6606.4|6611.5|6608.7|6602.7|6599.9|821
1618411260000|2021-04-14 14:41:00|6609.5|6606.7|6613.7|6610.9|6620.7|6617.9|6609.5|6606.7|539
1618411270000|2021-04-14 14:41:10|6614.5|6611.7|6610.2|6607.4|6615|6612.2|6609.7|6606.9|270
1618411280000|2021-04-14 14:41:20|6610.5|6607.7|6602.7|6599.9|6611.5|6608.7|6602.7|6599.9|715
1618411290000|2021-04-14 14:41:30|6602.5|6599.7|6603.3|6600.5|6607.5|6604.7|6601.7|6598.9|798
1618411300000|2021-04-14 14:41:40|6602.5|6599.7|6601.7|6598.9|6602.7|6599.9|6597.7|6594.9|544
1618411310000|2021-04-14 14:41:50|6601.2|6598.4|6602.7|6599.9|6603.5|6600.7|6600.2|6597.4|279
1618411320000|2021-04-14 14:42:00|6603.2|6600.4|6610|6607.2|6611.5|6608.7|6603.2|6600.4|185
1618411330000|2021-04-14 14:42:10|6609.7|6606.9|6600.7|6597.9|6609.7|6606.9|6598.7|6595.9|347
1618411340000|2021-04-14 14:42:20|6601|6598.2|6602.7|6599.9|6603.5|6600.7|6600.7|6597.9|137
1618411350000|2021-04-14 14:42:30|6602.5|6599.7|6603|6600.2|6605|6602.2|6600.7|6597.9|234
1618411360000|2021-04-14 14:42:40|6603.2|6600.4|6606|6603.2|6607.5|6604.7|6603.2|6600.4|64
1618411370000|2021-04-14 14:42:50|6606.7|6603.9|6607|6604.2|6608.7|6605.9|6604.5|6601.7|318
1618411380000|2021-04-14 14:43:00|6607.5|6604.7|6611.5|6608.7|6612|6609.2|6605.7|6602.9|375
1618411390000|2021-04-14 14:43:10|6611.2|6608.4|6606.2|6603.4|6611.2|6608.4|6606|6603.2|77
1618411400000|2021-04-14 14:43:20|6606.7|6603.9|6607.7|6604.9|6608.7|6605.9|6606.5|6603.7|364
1618411410000|2021-04-14 14:43:30|6607.5|6604.7|6602.7|6599.9|6607.5|6604.7|6602|6599.2|161
1618411420000|2021-04-14 14:43:40|6603.2|6600.4|6604.5|6601.7|6604.5|6601.7|6602.7|6599.9|67
1618411430000|2021-04-14 14:43:50|6604.7|6601.9|6603.5|6600.7|6605.3|6602.4|6601.5|6598.7|319
1618411440000|2021-04-14 14:44:00|6603.2|6600.4|6602.7|6599.9|6605.2|6602.4|6602.7|6599.9|110
1618411450000|2021-04-14 14:44:10|6602.2|6599.4|6596.2|6593.4|6602.2|6599.4|6593|6590.2|664
1618411460000|2021-04-14 14:44:20|6596|6593.2|6596.5|6593.7|6597|6594.2|6593.2|6590.4|196
1618411470000|2021-04-14 14:44:30|6596.7|6593.9|6593.2|6590.4|6599.2|6596.4|6593|6590.2|168
1618411480000|2021-04-14 14:44:40|6593.5|6590.7|6598|6595.2|6598|6595.2|6592|6589.2|152
1618411490000|2021-04-14 14:44:50|6597.5|6594.7|6597.2|6594.4|6598|6595.2|6594.7|6591.9|110
1618411500000|2021-04-14 14:45:00|6597.5|6594.7|6597.2|6594.4|6599.5|6596.7|6595.5|6592.7|313
1618411510000|2021-04-14 14:45:10|6597|6594.2|6597|6594.2|6599|6596.2|6596.5|6593.7|84
1618411520000|2021-04-14 14:45:20|6597.2|6594.4|6601.7|6598.9|6601.7|6598.9|6594.2|6591.4|203
1618411530000|2021-04-14 14:45:30|6602|6599.2|6595.2|6592.4|6602.7|6599.9|6595|6592.2|48
1618411540000|2021-04-14 14:45:40|6596|6593.2|6597.2|6594.4|6598|6595.2|6596|6593.2|18
1618411550000|2021-04-14 14:45:50|6597|6594.2|6596.2|6593.4|6599.2|6596.4|6594.7|6591.9|122
1618411560000|2021-04-14 14:46:00|6596|6593.2|6597.7|6594.9|6599.2|6596.4|6596|6593.2|142
1618411570000|2021-04-14 14:46:10|6597.5|6594.7|6596.5|6593.7|6597.5|6594.7|6595|6592.2|73
1618411580000|2021-04-14 14:46:20|6596.2|6593.4|6593.2|6590.4|6597|6594.2|6591.2|6588.4|79
1618411590000|2021-04-14 14:46:30|6593.5|6590.7|6595|6592.2|6596.5|6593.7|6593.5|6590.7|148
1618411600000|2021-04-14 14:46:40|6595.2|6592.4|6594|6591.2|6596.2|6593.4|6593.5|6590.7|44
1618411610000|2021-04-14 14:46:50|6594.2|6591.4|6602.5|6599.7|6603|6600.2|6593.5|6590.7|231
1618411620000|2021-04-14 14:47:00|6602.2|6599.4|6601.5|6598.7|6604|6601.2|6601|6598.2|103
1618411630000|2021-04-14 14:47:10|6601.2|6598.4|6605.7|6602.9|6608|6605.2|6601|6598.2|217
1618411640000|2021-04-14 14:47:20|6605.2|6602.4|6606|6603.2|6606.5|6603.7|6604.2|6601.4|88
1618411650000|2021-04-14 14:47:30|6605.7|6602.9|6604.5|6601.7|6606|6603.2|6603.7|6600.9|35
1618411660000|2021-04-14 14:47:40|6604.2|6601.4|6602|6599.2|6604.2|6601.4|6601.2|6598.4|123
1618411670000|2021-04-14 14:47:50|6601.5|6598.7|6602.5|6599.7|6603|6600.2|6601|6598.2|117
1618411680000|2021-04-14 14:48:00|6602.7|6599.9|6604.2|6601.4|6606.5|6603.7|6602.7|6599.9|154
1618411690000|2021-04-14 14:48:10|6603.7|6600.9|6603.2|6600.4|6604|6601.2|6603.2|6600.4|74
1618411700000|2021-04-14 14:48:20|6604|6601.2|6605|6602.2|6606|6603.2|6604|6601.2|77
1618411710000|2021-04-14 14:48:30|6604.7|6601.9|6603.2|6600.4|6605.2|6602.4|6603.2|6600.4|50
1618411720000|2021-04-14 14:48:40|6603.5|6600.7|6602.7|6599.9|6604.2|6601.4|6602.5|6599.7|75
1618411730000|2021-04-14 14:48:50|6603|6600.2|6601|6598.2|6603.2|6600.4|6599.5|6596.7|141
1618411740000|2021-04-14 14:49:00|6601.2|6598.4|6607.2|6604.4|6607.2|6604.4|6600.2|6597.4|108
1618411750000|2021-04-14 14:49:10|6607|6604.2|6606.7|6603.9|6607|6604.2|6605.7|6602.9|52
1618411760000|2021-04-14 14:49:20|6607|6604.2|6605|6602.2|6607.2|6604.4|6604.2|6601.4|21
1618411770000|2021-04-14 14:49:30|6604.5|6601.7|6604|6601.2|6606.5|6603.7|6604|6601.2|51
1618411780000|2021-04-14 14:49:40|6604.5|6601.7|6606|6603.2|6607.7|6604.9|6604|6601.2|119
1618411790000|2021-04-14 14:49:50|6605.7|6602.9|6605.7|6602.9|6606.2|6603.4|6604.2|6601.4|35
1618411800000|2021-04-14 14:50:00|6605.5|6602.7|6607.5|6604.7|6608.2|6605.4|6605.5|6602.7|90
1618411810000|2021-04-14 14:50:10|6608|6605.2|6613|6610.2|6613|6610.2|6607.5|6604.7|193
1618411820000|2021-04-14 14:50:20|6612.7|6609.9|6614.2|6611.4|6614.7|6611.9|6611.7|6608.9|172
1618411830000|2021-04-14 14:50:30|6614.5|6611.7|6614|6611.2|6614.7|6611.9|6613|6610.2|37
1618411840000|2021-04-14 14:50:40|6614.2|6611.4|6614.2|6611.4|6615.2|6612.4|6614|6611.2|118
1618411850000|2021-04-14 14:50:50|6614|6611.2|6611.5|6608.7|6614|6611.2|6611|6608.2|166
1618411860000|2021-04-14 14:51:00|6612|6609.2|6610.5|6607.7|6613.5|6610.7|6610.5|6607.7|79
1618411870000|2021-04-14 14:51:10|6610.7|6607.9|6611.2|6608.4|6612|6609.2|6610.5|6607.7|57
1618411880000|2021-04-14 14:51:20|6611.7|6608.9|6613.5|6610.7|6613.5|6610.7|6611.2|6608.4|11
1618411890000|2021-04-14 14:51:30|6613.4|6609.4|6614.2|6611.4|6614.7|6611.9|6611.2|6608.4|174
1618411900000|2021-04-14 14:51:40|6614.5|6611.7|6612.5|6609.7|6615|6612.2|6612.2|6609.4|137
1618411910000|2021-04-14 14:51:50|6612.2|6609.4|6610|6607.2|6612.7|6609.9|6609.2|6606.4|245
1618411920000|2021-04-14 14:52:00|6609.2|6606.4|6609|6606.2|6611.7|6608.9|6609|6606.2|76
1618411930000|2021-04-14 14:52:10|6609.5|6606.7|6607.2|6604.4|6609.7|6606.9|6607|6604.2|75
1618411940000|2021-04-14 14:52:20|6608|6605.2|6607.7|6604.9|6610|6607.2|6607.5|6604.7|107
1618411950000|2021-04-14 14:52:30|6607|6604.2|6607.2|6604.4|6608.5|6605.7|6607|6604.2|56
1618411960000|2021-04-14 14:52:40|6607|6604.2|6602.5|6599.7|6608|6605.2|6602.2|6599.4|222
1618411970000|2021-04-14 14:52:50|6602.7|6599.9|6601.7|6598.9|6604.7|6601.9|6601.7|6598.9|50
1618411980000|2021-04-14 14:53:00|6602|6599.2|6602|6599.2|6603.5|6600.7|6601.5|6598.7|164
1618411990000|2021-04-14 14:53:10|6601.5|6598.7|6601|6598.2|6601.7|6598.9|6598.7|6595.9|159
1618412000000|2021-04-14 14:53:20|6600.7|6597.9|6598.5|6595.7|6601|6598.2|6597.7|6594.9|231
1618412010000|2021-04-14 14:53:30|6598.2|6595.4|6598.2|6595.4|6599|6596.2|6597.2|6594.4|113
1618412020000|2021-04-14 14:53:40|6598.5|6595.7|6597|6594.2|6598.7|6595.9|6596.7|6593.9|74
1618412030000|2021-04-14 14:53:50|6597.2|6594.4|6594|6591.2|6597.2|6594.4|6594|6591.2|49
1618412040000|2021-04-14 14:54:00|6593.7|6590.9|6597.7|6594.9|6597.7|6594.9|6593.2|6590.4|51
1618412050000|2021-04-14 14:54:10|6597.5|6594.7|6595.2|6592.4|6597.5|6594.7|6594.7|6591.9|123
1618412060000|2021-04-14 14:54:20|6594.7|6591.9|6596|6593.2|6596.2|6593.4|6593.7|6590.9|107
1618412070000|2021-04-14 14:54:30|6595.7|6592.9|6596.5|6593.7|6597.5|6594.7|6595.7|6592.9|27
1618412080000|2021-04-14 14:54:40|6596.7|6593.9|6597|6594.2|6598|6595.2|6596.7|6593.9|32
1618412090000|2021-04-14 14:54:50|6597.2|6594.4|6599.7|6596.9|6599.7|6596.9|6597|6594.2|208
1618412100000|2021-04-14 14:55:00|6600|6597.2|6600.7|6597.9|6601.5|6598.7|6599.7|6596.9|237
1618412110000|2021-04-14 14:55:10|6600.5|6597.7|6599.5|6596.7|6600.7|6597.9|6598.2|6595.4|81
1618412120000|2021-04-14 14:55:20|6599.7|6596.9|6599.7|6596.9|6600.5|6597.7|6599|6596.2|50
1618412130000|2021-04-14 14:55:30|6600.5|6597.7|6601.7|6598.9|6601.7|6598.9|6600|6597.2|50
1618412140000|2021-04-14 14:55:40|6601|6598.2|6600.7|6597.9|6601|6598.2|6600.7|6597.9|15
1618412150000|2021-04-14 14:55:50|6601|6598.2|6603|6600.2|6603.5|6600.7|6601|6598.2|121
1618412160000|2021-04-14 14:56:00|6603.7|6600.9|6602.7|6599.9|6603.7|6600.9|6601.7|6598.9|43
1618412170000|2021-04-14 14:56:10|6602.5|6599.7|6601.7|6598.9|6602.5|6599.7|6601|6598.2|152
1618412180000|2021-04-14 14:56:20|6602|6599.2|6600.7|6597.9|6602.2|6599.4|6599.5|6596.7|98
1618412190000|2021-04-14 14:56:30|6601|6598.2|6600|6597.2|6601.7|6598.9|6599.7|6596.9|635
1618412200000|2021-04-14 14:56:40|6599.5|6596.7|6600.5|6597.7|6600.5|6597.7|6598.5|6595.7|34
1618412210000|2021-04-14 14:56:50|6600.7|6597.9|6601.2|6598.4|6601.7|6598.9|6600|6597.2|55
1618412220000|2021-04-14 14:57:00|6601|6598.2|6603|6600.2|6604|6601.2|6601|6598.2|22
1618412230000|2021-04-14 14:57:10|6601.7|6598.9|6603|6600.2|6603|6600.2|6601|6598.2|124
1618412240000|2021-04-14 14:57:20|6603.2|6600.4|6603.7|6600.9|6603.7|6600.9|6603|6600.2|18
1618412250000|2021-04-14 14:57:30|6603.2|6600.4|6605|6602.2|6605.7|6602.9|6603.2|6600.4|20
1618412260000|2021-04-14 14:57:40|6604.7|6601.9|6602|6599.2|6604.7|6601.9|6602|6599.2|65
1618412270000|2021-04-14 14:57:50|6601.2|6598.4|6603.5|6600.7|6603.5|6600.7|6601.2|6598.4|26
1618412280000|2021-04-14 14:58:00|6603.2|6600.4|6606|6603.2|6606|6603.2|6603.2|6600.4|43
1618412290000|2021-04-14 14:58:10|6606.2|6603.4|6601|6598.2|6606.2|6603.4|6601|6598.2|59
1618412300000|2021-04-14 14:58:20|6601.2|6598.4|6602.5|6599.7|6602.5|6599.7|6601|6598.2|17
1618412310000|2021-04-14 14:58:30|6602.7|6599.9|6603|6600.2|6603.2|6600.4|6601.7|6598.9|11
1618412320000|2021-04-14 14:58:40|6601.5|6598.7|6601.2|6598.4|6602.7|6599.9|6601|6598.2|155
1618412330000|2021-04-14 14:58:50|6601|6598.2|6597.7|6594.9|6602.7|6599.9|6597.7|6594.9|166
1618412340000|2021-04-14 14:59:00|6598.2|6595.4|6598.2|6595.4|6599.7|6596.9|6597|6594.2|55
1618412350000|2021-04-14 14:59:10|6598.5|6595.7|6599.7|6596.9|6599.7|6596.9|6598.5|6595.7|25
1618412360000|2021-04-14 14:59:20|6600|6597.2|6602.7|6599.9|6602.7|6599.9|6599.7|6596.9|84
1618412370000|2021-04-14 14:59:30|6602.5|6599.7|6603.7|6600.9|6603.7|6600.9|6601.7|6598.9|29
1618412380000|2021-04-14 14:59:40|6603.2|6600.4|6603.2|6600.4|6604.4|6601.6|6603|6600.2|44
1618412390000|2021-04-14 14:59:50|6603|6600.2|6602.7|6599.9|6603.2|6600.4|6601.7|6598.9|71
1618412400000|2021-04-14 15:00:00|6602.5|6599.7|6604.7|6601.9|6606|6603.2|6601.7|6598.9|187
1618412410000|2021-04-14 15:00:10|6603.5|6600.7|6604.7|6601.9|6605.2|6602.4|6602.9|6600.1|191
1618412420000|2021-04-14 15:00:20|6604.2|6601.4|6603.7|6600.9|6605.4|6602.6|6603|6600.2|135
1618412430000|2021-04-14 15:00:30|6604|6601.2|6605.7|6602.9|6605.7|6602.9|6604|6601.2|98
1618412440000|2021-04-14 15:00:40|6606|6603.2|6606.4|6603.6|6606.7|6603.9|6606|6603.2|82
1618412450000|2021-04-14 15:00:50|6607|6604.2|6606.2|6603.4|6608|6605.2|6605.7|6602.9|68
1618412460000|2021-04-14 15:01:00|6606.7|6603.9|6603|6600.2|6606.7|6603.9|6602|6599.2|89
1618412470000|2021-04-14 15:01:10|6603.2|6600.4|6600.5|6597.7|6603.2|6600.4|6599.7|6596.9|132
1618412480000|2021-04-14 15:01:20|6600.7|6597.9|6603.5|6600.7|6604|6601.2|6600.7|6597.9|55
1618412490000|2021-04-14 15:01:30|6603.7|6600.9|6606|6603.2|6606.2|6603.4|6603.7|6600.9|55
1618412500000|2021-04-14 15:01:40|6605.7|6602.9|6605.7|6602.9|6606.2|6603.4|6605.5|6602.7|4
1618412510000|2021-04-14 15:01:50|6606|6603.2|6606.2|6603.4|6607.2|6604.4|6605.7|6602.9|71
1618412520000|2021-04-14 15:02:00|6606.5|6603.7|6606.2|6603.4|6606.5|6603.7|6606|6603.2|101
1618412530000|2021-04-14 15:02:10|6606|6603.2|6605.2|6602.4|6606|6603.2|6605.2|6602.4|14
1618412540000|2021-04-14 15:02:20|6604.5|6601.7|6606|6603.2|6606.2|6603.4|6604.5|6601.7|20
1618412550000|2021-04-14 15:02:30|6606.2|6603.4|6606|6603.2|6606.5|6603.7|6605.2|6602.4|73
1618412560000|2021-04-14 15:02:40|||||||||29
1618412570000|2021-04-14 15:02:50|6606.4|6603.6|6608.7|6605.9|6609.2|6606.4|6606.4|6603.6|109
1618412580000|2021-04-14 15:03:00|6609.2|6606.4|6611|6608.2|6612|6609.2|6609.2|6606.4|130
1618412590000|2021-04-14 15:03:10|6610.2|6607.4|6610.2|6607.4|6610.5|6607.7|6608.5|6605.7|120
1618412600000|2021-04-14 15:03:20|6610|6607.2|6612|6609.2|6612|6609.2|6610|6607.2|74
1618412610000|2021-04-14 15:03:30|6612.2|6609.4|6612|6609.2|6613.2|6610.4|6611|6608.2|57
1618412620000|2021-04-14 15:03:40|6611.7|6608.9|6614.7|6611.9|6615|6612.2|6611|6608.2|961
1618412630000|2021-04-14 15:03:50|6614.2|6611.4|6613|6610.2|6614.7|6611.9|6612|6609.2|101
1618412640000|2021-04-14 15:04:00|6613.2|6610.4|6614.2|6611.4|6614.7|6611.9|6613|6610.2|89
1618412650000|2021-04-14 15:04:10|6614.4|6611.6|6611.7|6608.9|6616.2|6613.4|6611.7|6608.9|155
1618412660000|2021-04-14 15:04:20|6611.2|6608.4|6612.5|6609.7|6613.4|6610.6|6611|6608.2|68
1618412670000|2021-04-14 15:04:30|6612.7|6609.9|6614.7|6611.9|6615.7|6612.9|6612|6609.2|203
1618412680000|2021-04-14 15:04:40|6614.4|6611.6|6615.2|6612.4|6616|6613.2|6613|6610.2|58
1618412690000|2021-04-14 15:04:50|6615.7|6612.9|6614.4|6611.6|6615.7|6612.9|6613.7|6610.9|61
1618412700000|2021-04-14 15:05:00|6614.7|6611.9|6616|6613.2|6616|6613.2|6614.4|6611.6|49
1618412710000|2021-04-14 15:05:10|6615.7|6612.9|6616.7|6613.9|6616.7|6613.9|6615|6612.2|48
1618412720000|2021-04-14 15:05:20|6616.2|6613.4|6615.7|6612.9|6616.5|6613.7|6615|6612.2|97
1618412730000|2021-04-14 15:05:30|6615.9|6613.1|6617|6614.2|6617|6614.2|6615.9|6613.1|299
1618412740000|2021-04-14 15:05:40|6616.7|6613.9|6616|6613.2|6616.7|6613.9|6616|6613.2|56
1618412750000|2021-04-14 15:05:50|6615|6612.2|6615.5|6612.7|6616|6613.2|6614.7|6611.9|289
1618412760000|2021-04-14 15:06:00|6615.7|6612.9|6616|6613.2|6616|6613.2|6615.7|6612.9|13
1618412770000|2021-04-14 15:06:10|6615.7|6612.9|6615.7|6612.9|6616|6613.2|6615.7|6612.9|47
1618412780000|2021-04-14 15:06:20|6616|6613.2|6612.2|6609.4|6616.7|6613.9|6612|6609.2|152
1618412790000|2021-04-14 15:06:30|6612.5|6609.7|6605.2|6602.4|6612.5|6609.7|6604.5|6601.7|186
1618412800000|2021-04-14 15:06:40|6605.4|6602.6|6604.4|6601.6|6605.4|6602.6|6602.7|6599.9|122
1618412810000|2021-04-14 15:06:50|6604.7|6601.9|6601.7|6598.9|6605.7|6602.9|6601.7|6598.9|171
1618412820000|2021-04-14 15:07:00|6602.7|6599.9|6605|6602.2|6605|6602.2|6602|6599.2|25
1618412830000|2021-04-14 15:07:10|6605.2|6602.4|6605.7|6602.9|6606.4|6603.6|6605|6602.2|67
1618412840000|2021-04-14 15:07:20|6605.5|6602.7|6604.4|6601.6|6606.4|6603.6|6603.2|6600.4|51
1618412850000|2021-04-14 15:07:30|6604.2|6601.4|6600.7|6597.9|6604.2|6601.4|6597.9|6595.1|193
1618412860000|2021-04-14 15:07:40|6600.9|6598.1|6600.9|6598.1|6602.9|6600.1|6600.7|6597.9|66
1618412870000|2021-04-14 15:07:50|6600.7|6597.9|6602.2|6599.4|6602.7|6599.9|6600.7|6597.9|14
1618412880000|2021-04-14 15:08:00|6602.4|6599.6|6604.2|6601.4|6605.5|6602.7|6602.4|6599.6|127
1618412890000|2021-04-14 15:08:10|6604.4|6601.6|6603.7|6600.9|6606|6603.2|6603.7|6600.9|56
1618412900000|2021-04-14 15:08:20|6602.9|6600.1|6602.7|6599.9|6603.7|6600.9|6600.7|6597.9|46
1618412910000|2021-04-14 15:08:30|6602.4|6599.6|6598.7|6595.9|6602.7|6599.9|6598|6595.2|42
1618412920000|2021-04-14 15:08:40|6598.9|6596.1|6598.2|6595.4|6599.2|6596.4|6598|6595.2|107
1618412930000|2021-04-14 15:08:50|6598|6595.2|6593.2|6590.4|6599.4|6596.6|6590.7|6587.9|492
1618412940000|2021-04-14 15:09:00|6593.5|6590.7|6592|6589.2|6595.7|6592.9|6592|6589.2|161
1618412950000|2021-04-14 15:09:10|6591.7|6588.9|6586.7|6583.9|6591.7|6588.9|6585|6582.2|630
1618412960000|2021-04-14 15:09:20|6587.2|6584.4|6588.5|6585.7|6590.7|6587.9|6585|6582.2|252
1618412970000|2021-04-14 15:09:30|6588.2|6585.4|6587.7|6584.9|6589.7|6586.9|6586.7|6583.9|167
1618412980000|2021-04-14 15:09:40|6588|6585.2|6591.2|6588.4|6591.2|6588.4|6587.7|6584.9|158
1618412990000|2021-04-14 15:09:50|6591|6588.2|6593.5|6590.7|6594.7|6591.9|6591|6588.2|54
1618413000000|2021-04-14 15:10:00|6593.7|6590.9|6594.2|6591.4|6598.2|6595.4|6593.2|6590.4|555
1618413010000|2021-04-14 15:10:10|6594|6591.2|6592|6589.2|6594.2|6591.4|6591|6588.2|114
1618413020000|2021-04-14 15:10:20|6591|6588.2|6593.2|6590.4|6594|6591.2|6591|6588.2|117
1618413030000|2021-04-14 15:10:30|6593|6590.2|6591|6588.2|6594|6591.2|6591|6588.2|95
1618413040000|2021-04-14 15:10:40|6590.5|6587.7|6592|6589.2|6593.5|6590.7|6590.5|6587.7|144
1618413050000|2021-04-14 15:10:50|6592.2|6589.4|6592.2|6589.4|6592.5|6589.7|6590.2|6587.4|25
1618413060000|2021-04-14 15:11:00|6592.7|6589.9|6591.7|6588.9|6593.2|6590.4|6590.2|6587.4|79
1618413070000|2021-04-14 15:11:10|6592.2|6589.4|6591|6588.2|6592.5|6589.7|6590|6587.2|41
1618413080000|2021-04-14 15:11:20|6591.2|6588.4|6592.2|6589.4|6594|6591.2|6591.2|6588.4|46
1618413090000|2021-04-14 15:11:30|6592|6589.2|6592.2|6589.4|6593|6590.2|6591.5|6588.7|76
1618413100000|2021-04-14 15:11:40|6592|6589.2|6593.2|6590.4|6594|6591.2|6591.5|6588.7|82
1618413110000|2021-04-14 15:11:50|6593|6590.2|6590.7|6587.9|6593|6590.2|6590.2|6587.4|68
1618413120000|2021-04-14 15:12:00|6591.2|6588.4|6592|6589.2|6594|6591.2|6591|6588.2|97
1618413130000|2021-04-14 15:12:10|6591.7|6588.9|6592|6589.2|6593|6590.2|6591|6588.2|70
1618413140000|2021-04-14 15:12:20|6592.4|6589.6|6594.7|6591.9|6595.5|6592.7|6592.4|6589.6|148
1618413150000|2021-04-14 15:12:30|6594.5|6591.7|6595.2|6592.4|6595.7|6592.9|6594.5|6591.7|53
1618413160000|2021-04-14 15:12:40|6594.7|6591.9|6595.2|6592.4|6595.7|6592.9|6594.7|6591.9|20
1618413170000|2021-04-14 15:12:50|6594.5|6591.7|6594.2|6591.4|6595|6592.2|6593.5|6590.7|22
1618413180000|2021-04-14 15:13:00|6594|6591.2|6595.5|6592.7|6596.7|6593.9|6594|6591.2|76
1618413190000|2021-04-14 15:13:10|6595.7|6592.9|6596|6593.2|6596.7|6593.9|6595|6592.2|13
1618413200000|2021-04-14 15:13:20|6596.5|6593.7|6596.7|6593.9|6597|6594.2|6596.2|6593.4|20
1618413210000|2021-04-14 15:13:30|6597|6594.2|6597.7|6594.9|6597.7|6594.9|6596.9|6594.1|9
1618413220000|2021-04-14 15:13:40|6597.9|6595.1|6598.7|6595.9|6598.7|6595.9|6597.9|6595.1|73
1618413230000|2021-04-14 15:13:50|6599|6596.2|6596|6593.2|6599|6596.2|6596|6593.2|86
1618413240000|2021-04-14 15:14:00|6595.7|6592.9|6589.5|6586.7|6595.7|6592.9|6589|6586.2|73
1618413250000|2021-04-14 15:14:10|6589|6586.2|6589.7|6586.9|6590|6587.2|6588.5|6585.7|24
1618413260000|2021-04-14 15:14:20|6589.2|6586.4|6589.2|6586.4|6590|6587.2|6589|6586.2|17
1618413270000|2021-04-14 15:14:30|6589|6586.2|6587|6584.2|6589|6586.2|6586.2|6583.4|72
1618413280000|2021-04-14 15:14:40|6586.7|6583.9|6588.2|6585.4|6588.7|6585.9|6586.2|6583.4|62
1618413290000|2021-04-14 15:14:50|6588|6585.2|6588|6585.2|6589|6586.2|6588|6585.2|95
1618413300000|2021-04-14 15:15:00|6588.5|6585.7|6584.5|6581.7|6588.5|6585.7|6584|6581.2|81
1618413310000|2021-04-14 15:15:10|6584.2|6581.4|6586|6583.2|6586.7|6583.9|6584|6581.2|45
1618413320000|2021-04-14 15:15:20|6586.5|6583.7|6589.7|6586.9|6589.7|6586.9|6585.7|6582.9|100
1618413330000|2021-04-14 15:15:30|6589.9|6587.1|6589.9|6587.1|6589.9|6587.1|6588.7|6585.9|36
1618413340000|2021-04-14 15:15:40|6589.7|6586.9|6590.2|6587.4|6590.4|6587.6|6589.7|6586.9|26
1618413350000|2021-04-14 15:15:50|6590|6587.2|6590.4|6587.6|6590.4|6587.6|6589.4|6586.6|35
1618413360000|2021-04-14 15:16:00|6591.4|6588.6|6590.4|6587.6|6593.4|6590.6|6590.2|6587.4|87
1618413370000|2021-04-14 15:16:10|6590.2|6587.4|6591.7|6588.9|6592.2|6589.4|6589.9|6587.1|53
1618413380000|2021-04-14 15:16:20|6591.9|6589.1|6591.2|6588.4|6591.9|6589.1|6591|6588.2|55
1618413390000|2021-04-14 15:16:30|6591.4|6588.6|6590.9|6588.1|6591.7|6588.9|6590.9|6588.1|31
1618413400000|2021-04-14 15:16:40|6590.4|6587.6|6591|6588.2|6591.4|6588.6|6588.5|6585.7|62
1618413410000|2021-04-14 15:16:50|6591.4|6588.6|6589.4|6586.6|6591.4|6588.6|6589.4|6586.6|18
1618413420000|2021-04-14 15:17:00|6589.7|6586.9|6589.7|6586.9|6590.7|6587.9|6589|6586.2|65
1618413430000|2021-04-14 15:17:10|6589.2|6586.4|6589.7|6586.9|6590.2|6587.4|6589.2|6586.4|16
1618413440000|2021-04-14 15:17:20|6589.9|6587.1|6587.4|6584.6|6589.9|6587.1|6586.2|6583.4|90
1618413450000|2021-04-14 15:17:30|6587.2|6584.4|6588|6585.2|6589.7|6586.9|6587|6584.2|220
1618413460000|2021-04-14 15:17:40|6587.5|6584.7|6587.7|6584.9|6587.7|6584.9|6586.4|6583.6|21
1618413470000|2021-04-14 15:17:50|6587.2|6584.4|6592.4|6589.6|6592.4|6589.6|6586.7|6583.9|130
1618413480000|2021-04-14 15:18:00|6592.7|6589.9|6592.2|6589.4|6592.7|6589.9|6591|6588.2|66
1618413490000|2021-04-14 15:18:10|6592|6589.2|6592.7|6589.9|6593.4|6590.6|6592|6589.2|56
1618413500000|2021-04-14 15:18:20|6592.9|6590.1|6589.2|6586.4|6592.9|6590.1|6589.2|6586.4|46
1618413510000|2021-04-14 15:18:30|6589.4|6586.6|6588|6585.2|6589.4|6586.6|6587|6584.2|110
1618413520000|2021-04-14 15:18:40|6588.2|6585.4|6588.7|6585.9|6588.7|6585.9|6588.2|6585.4|27
1618413530000|2021-04-14 15:18:50|6588.4|6585.6|6589|6586.2|6589.4|6586.6|6588|6585.2|69
1618413540000|2021-04-14 15:19:00|6588.9|6586.1|6589|6586.2|6589.7|6586.9|6588.9|6586.1|56
1618413550000|2021-04-14 15:19:10|6589.2|6586.4|6587|6584.2|6589.4|6586.6|6587|6584.2|69
1618413560000|2021-04-14 15:19:20|6587.2|6584.4|6585.7|6582.9|6587.2|6584.4|6585|6582.2|81
1618413570000|2021-04-14 15:19:30|6586|6583.2|6587.7|6584.9|6587.7|6584.9|6585.7|6582.9|65
1618413580000|2021-04-14 15:19:40|6588|6585.2|6589.7|6586.9|6589.7|6586.9|6587.7|6584.9|36
1618413590000|2021-04-14 15:19:50|6589.2|6586.4|6588.9|6586.1|6589.7|6586.9|6588.4|6585.6|33
1618413600000|2021-04-14 15:20:00|6589.2|6586.4|6592.7|6589.9|6592.7|6589.9|6588.7|6585.9|40
1618413610000|2021-04-14 15:20:10|6593.2|6590.4|6594|6591.2|6594|6591.2|6593.2|6590.4|55
1618413620000|2021-04-14 15:20:20|6593.7|6590.9|6593.7|6590.9|6593.7|6590.9|6592.7|6589.9|64
1618413630000|2021-04-14 15:20:30|6594|6591.2|6593.4|6590.6|6594|6591.2|6593|6590.2|136
1618413640000|2021-04-14 15:20:40|6593.7|6590.9|6593.4|6590.6|6593.7|6590.9|6593.4|6590.6|27
1618413650000|2021-04-14 15:20:50|6593.7|6590.9|6594|6591.2|6594|6591.2|6593.7|6590.9|43
1618413660000|2021-04-14 15:21:00|6594.4|6591.6|6597.2|6594.4|6597.7|6594.9|6594.4|6591.6|80
1618413670000|2021-04-14 15:21:10|6597.4|6594.6|6598.5|6595.7|6598.7|6595.9|6597.4|6594.6|113
1618413680000|2021-04-14 15:21:20|6598.2|6595.4|6595.7|6592.9|6598.2|6595.4|6595.7|6592.9|70
1618413690000|2021-04-14 15:21:30|6595.4|6592.6|6590.2|6587.4|6595.4|6592.6|6589.7|6586.9|191
1618413700000|2021-04-14 15:21:40|6591|6588.2|6590.9|6588.1|6591.2|6588.4|6589.7|6586.9|50
1618413710000|2021-04-14 15:21:50|6591.2|6588.4|6592.2|6589.4|6592.4|6589.6|6590.4|6587.6|63
1618413720000|2021-04-14 15:22:00|6592.4|6589.6|6594.9|6592.1|6594.9|6592.1|6591.9|6589.1|75
1618413730000|2021-04-14 15:22:10|6594.4|6591.6|6595.9|6593.1|6596.4|6593.6|6594.4|6591.6|99
1618413740000|2021-04-14 15:22:20|6596.4|6593.6|6596.9|6594.1|6597.4|6594.6|6596.4|6593.6|33
1618413750000|2021-04-14 15:22:30|6596.4|6593.6|6597.4|6594.6|6598.4|6595.6|6596.4|6593.6|51
1618413760000|2021-04-14 15:22:40|6597.2|6594.4|6595.7|6592.9|6597.2|6594.4|6595.4|6592.6|86
1618413770000|2021-04-14 15:22:50|6595.4|6592.6|6593.9|6591.1|6595.4|6592.6|6592.9|6590.1|66
1618413780000|2021-04-14 15:23:00|6594.4|6591.6|6596.4|6593.6|6596.4|6593.6|6594.2|6591.4|24
1618413790000|2021-04-14 15:23:10|6597.4|6594.6|6596.9|6594.1|6598.4|6595.6|6596.9|6594.1|112
1618413800000|2021-04-14 15:23:20|6597.2|6594.4|6597.9|6595.1|6598.4|6595.6|6597.2|6594.4|29
1618413810000|2021-04-14 15:23:30|6597.4|6594.6|6597.9|6595.1|6598.7|6595.9|6597.4|6594.6|120
1618413820000|2021-04-14 15:23:40|6598.4|6595.6|6598.4|6595.6|6599.7|6596.9|6597.9|6595.1|263
1618413830000|2021-04-14 15:23:50|6598.2|6595.4|6597.4|6594.6|6598.7|6595.9|6597.4|6594.6|28
1618413840000|2021-04-14 15:24:00|6597.7|6594.9|6598.4|6595.6|6598.4|6595.6|6597.7|6594.9|19
1618413850000|2021-04-14 15:24:10|6597.9|6595.1|6598.4|6595.6|6598.4|6595.6|6596.9|6594.1|84
1618413860000|2021-04-14 15:24:20|6598.2|6595.4|6597.4|6594.6|6598.4|6595.6|6597.4|6594.6|29
1618413870000|2021-04-14 15:24:30|6596.9|6594.1|6598.2|6595.4|6598.4|6595.6|6596.7|6593.9|56
1618413880000|2021-04-14 15:24:40|6598.4|6595.6|6600.9|6598.1|6601.9|6599.1|6598.4|6595.6|75
1618413890000|2021-04-14 15:24:50|6601.4|6598.6|6599.2|6596.4|6601.4|6598.6|6598.9|6596.1|62
1618413900000|2021-04-14 15:25:00|6599.4|6596.6|6599.4|6596.6|6600.4|6597.6|6599.4|6596.6|80
1618413910000|2021-04-14 15:25:10|6599.7|6596.9|6600.2|6597.4|6600.4|6597.6|6599.7|6596.9|9
1618413920000|2021-04-14 15:25:20|6599.9|6597.1|6597.7|6594.9|6600.4|6597.6|6597.7|6594.9|115
1618413930000|2021-04-14 15:25:30|6598.2|6595.4|6598.7|6595.9|6599.9|6597.1|6598.2|6595.4|458
1618413940000|2021-04-14 15:25:40|6599.4|6596.6|6600.4|6597.6|6600.7|6597.9|6598.4|6595.6|174
1618413950000|2021-04-14 15:25:50|6600.2|6597.4|6600.4|6597.6|6601.4|6598.6|6599.9|6597.1|91
1618413960000|2021-04-14 15:26:00|6599.9|6597.1|6599.7|6596.9|6600.7|6597.9|6599.7|6596.9|20
1618413970000|2021-04-14 15:26:10|6599.9|6597.1|6601.7|6598.9|6602.4|6599.6|6599.9|6597.1|33
1618413980000|2021-04-14 15:26:20|6601.9|6599.1|6602.7|6599.9|6602.7|6599.9|6601.7|6598.9|90
1618413990000|2021-04-14 15:26:30|6602.4|6599.6|6601.4|6598.6|6602.7|6599.9|6601.4|6598.6|23
1618414000000|2021-04-14 15:26:40|6601.2|6598.4|6599.4|6596.6|6601.4|6598.6|6599.4|6596.6|81
1618414010000|2021-04-14 15:26:50|6599.7|6596.9|6600.7|6597.9|6600.7|6597.9|6599.4|6596.6|106
1618414020000|2021-04-14 15:27:00|6601.4|6598.6|6601.4|6598.6|6602.4|6599.6|6601.2|6598.4|151
1618414030000|2021-04-14 15:27:10|6600.7|6597.9|6602.2|6599.4|6602.4|6599.6|6600.4|6597.6|56
1618414040000|2021-04-14 15:27:20|6602.4|6599.6|6602.7|6599.9|6603.2|6600.4|6602.4|6599.6|63
1618414050000|2021-04-14 15:27:30|6602.4|6599.6|6602.4|6599.6|6602.4|6599.6|6601.2|6598.4|47
1618414060000|2021-04-14 15:27:40|6602.9|6600.1|6602.4|6599.6|6603.4|6600.6|6602.2|6599.4|61
1618414070000|2021-04-14 15:27:50|6602.9|6600.1|6603.4|6600.6|6603.4|6600.6|6602.4|6599.6|207
1618414080000|2021-04-14 15:28:00|6603.2|6600.4|6601.4|6598.6|6603.2|6600.4|6601.4|6598.6|154
1618414090000|2021-04-14 15:28:10|6601.7|6598.9|6604.7|6601.9|6604.9|6602.1|6601.4|6598.6|184
1618414100000|2021-04-14 15:28:20|6604.4|6601.6|6605.9|6603.1|6605.9|6603.1|6604.2|6601.4|27
1618414110000|2021-04-14 15:28:30|6605.7|6602.9|6604.2|6601.4|6606.2|6603.4|6603.4|6600.6|118
1618414120000|2021-04-14 15:28:40|6604.4|6601.6|6604.2|6601.4|6604.4|6601.6|6603.4|6600.6|126
1618414130000|2021-04-14 15:28:50|6604.4|6601.6|6603.4|6600.6|6605.2|6602.4|6603.4|6600.6|153
1618414140000|2021-04-14 15:29:00|6603.2|6600.4|6605.9|6603.1|6605.9|6603.1|6603.2|6600.4|318
1618414150000|2021-04-14 15:29:10|6605.4|6602.6|6603.4|6600.6|6606.2|6603.4|6603.4|6600.6|198
1618414160000|2021-04-14 15:29:20|6603.7|6600.9|6604.4|6601.6|6605.2|6602.4|6603.7|6600.9|310
1618414170000|2021-04-14 15:29:30|6604.7|6601.9|6604.9|6602.1|6605.4|6602.6|6604.7|6601.9|184
1618414180000|2021-04-14 15:29:40|6604.4|6601.6|6603.4|6600.6|6604.4|6601.6|6603.4|6600.6|192
1618414190000|2021-04-14 15:29:50|6604.2|6601.4|6606.2|6603.4|6606.9|6604.1|6604.2|6601.4|506
1618414200000|2021-04-14 15:30:00|6605.9|6603.1|6613.2|6610.4|6613.2|6610.4|6605.9|6603.1|383
1618414210000|2021-04-14 15:30:10|6612.9|6610.1|6612.4|6609.6|6613.4|6610.6|6611.4|6608.6|448
1618414220000|2021-04-14 15:30:20|6612.2|6609.4|6612.2|6609.4|6612.7|6609.9|6611.2|6608.4|144
1618414230000|2021-04-14 15:30:30|6612.7|6609.9|6612.2|6609.4|6612.7|6609.9|6611.2|6608.4|281
1618414240000|2021-04-14 15:30:40|6612.9|6610.1|6613.9|6611.1|6615.2|6612.4|6612.9|6610.1|212
1618414250000|2021-04-14 15:30:50|6613.7|6610.9|6612.9|6610.1|6613.7|6610.9|6612.4|6609.6|68
1618414260000|2021-04-14 15:31:00|6612.7|6609.9|6615.9|6613.1|6616.2|6613.4|6612.2|6609.4|242
1618414270000|2021-04-14 15:31:10|6616.2|6613.4|6615.2|6612.4|6616.2|6613.4|6614.2|6611.4|157
1618414280000|2021-04-14 15:31:20|6614.6|6611.8|6614.9|6612.1|6614.9|6612.1|6613.2|6610.4|66
1618414290000|2021-04-14 15:31:30|6615.2|6612.4|6619.2|6616.4|6619.2|6616.4|6615.2|6612.4|150
1618414300000|2021-04-14 15:31:40|6619.6|6616.8|6620.9|6618.1|6621.9|6619.1|6619.6|6616.8|313
1618414310000|2021-04-14 15:31:50|6621.2|6618.4|6622.2|6619.4|6622.2|6619.4|6620.2|6617.4|356
1618414320000|2021-04-14 15:32:00|6621.7|6618.9|6620.4|6617.6|6621.7|6618.9|6620.2|6617.4|241
1618414330000|2021-04-14 15:32:10|6620.7|6617.9|6621.2|6618.4|6621.2|6618.4|6618.7|6615.9|172
1618414340000|2021-04-14 15:32:20|6620.9|6618.1|6621.7|6618.9|6622.2|6619.4|6620.2|6617.4|124
1618414350000|2021-04-14 15:32:30|6621.4|6618.6|6616.9|6614.1|6621.4|6618.6|6616.9|6614.1|77
1618414360000|2021-04-14 15:32:40|6616.4|6613.6|6611.2|6608.4|6616.4|6613.6|6610.4|6607.6|303
1618414370000|2021-04-14 15:32:50|6610.4|6607.6|6613.7|6610.9|6613.7|6610.9|6609.7|6606.9|204
1618414380000|2021-04-14 15:33:00|6614.2|6611.4|6614.7|6611.9|6618.4|6615.6|6614.2|6611.4|521
1618414390000|2021-04-14 15:33:10|6615.2|6612.4|6613.9|6611.1|6615.7|6612.9|6613.7|6610.9|31
1618414400000|2021-04-14 15:33:20|6613.4|6610.6|6613.2|6610.4|6613.7|6610.9|6612.7|6609.9|179
1618414410000|2021-04-14 15:33:30|6613.4|6610.6|6614.9|6612.1|6616.7|6613.9|6613.4|6610.6|41
1618414420000|2021-04-14 15:33:40|6615.7|6612.9|6615.2|6612.4|6616.9|6614.1|6614.2|6611.4|61
1618414430000|2021-04-14 15:33:50|6615.7|6612.9|6615.7|6612.9|6615.7|6612.9|6614.9|6612.1|180
1618414440000|2021-04-14 15:34:00|6615.4|6612.6|6615.4|6612.6|6616.7|6613.9|6615.2|6612.4|113
1618414450000|2021-04-14 15:34:10|6615.7|6612.9|6615.9|6613.1|6616.7|6613.9|6614.9|6612.1|139
1618414460000|2021-04-14 15:34:20|6615.7|6612.9|6609.9|6607.1|6615.7|6612.9|6609.9|6607.1|72
1618414470000|2021-04-14 15:34:30|6609.2|6606.4|6611.4|6608.6|6611.4|6608.6|6607.7|6604.9|142
1618414480000|2021-04-14 15:34:40|6611.2|6608.4|6613.4|6610.6|6613.4|6610.6|6610.9|6608.1|9
1618414490000|2021-04-14 15:34:50|6613.5|6610.7|6612.4|6609.6|6613.5|6610.7|6611.9|6609.1|39
1618414500000|2021-04-14 15:35:00|6611.9|6609.1|6607.7|6604.9|6612.7|6609.9|6607.7|6604.9|140
1618414510000|2021-04-14 15:35:10|6608.4|6605.6|6610.7|6607.9|6610.7|6607.9|6608.4|6605.6|28
1618414520000|2021-04-14 15:35:20|6610.9|6608.1|6610.2|6607.4|6611.7|6608.9|6609.9|6607.1|21
1618414530000|2021-04-14 15:35:30|6610.4|6607.6|6611.7|6608.9|6611.7|6608.9|6610.4|6607.6|65
1618414540000|2021-04-14 15:35:40|6611.9|6609.1|6615.9|6613.1|6615.9|6613.1|6611.7|6608.9|54
1618414550000|2021-04-14 15:35:50|6616.7|6613.9|6614.9|6612.1|6616.7|6613.9|6614.9|6612.1|81
1618414560000|2021-04-14 15:36:00|6614.7|6611.9|6613.7|6610.9|6614.9|6612.1|6613.7|6610.9|76
1618414570000|2021-04-14 15:36:10|6613.9|6611.1|6613.7|6610.9|6613.9|6611.1|6613.7|6610.9|2
1618414580000|2021-04-14 15:36:20|6614.7|6611.9|6610.7|6607.9|6614.7|6611.9|6610.7|6607.9|139
1618414590000|2021-04-14 15:36:30|6610.4|6607.6|6609.7|6606.9|6610.4|6607.6|6609.2|6606.4|20
1618414600000|2021-04-14 15:36:40|6608.9|6606.1|6611.2|6608.4|6612.4|6609.6|6608.9|6606.1|56
1618414610000|2021-04-14 15:36:50|6611.7|6608.9|6611.4|6608.6|6611.7|6608.9|6609.7|6606.9|16
1618414620000|2021-04-14 15:37:00|6610.9|6608.1|6609.4|6606.6|6611.4|6608.6|6608.9|6606.1|44
1618414630000|2021-04-14 15:37:10|6608.9|6606.1|6608.7|6605.9|6609.7|6606.9|6607.4|6604.6|111
1618414640000|2021-04-14 15:37:20|6609.4|6606.6|6609.2|6606.4|6610.2|6607.4|6608.7|6605.9|20
1618414650000|2021-04-14 15:37:30|6609.7|6606.9|6612.2|6609.4|6612.4|6609.6|6609.7|6606.9|48
1618414660000|2021-04-14 15:37:40|6612.4|6609.6|6610.2|6607.4|6612.4|6609.6|6610.2|6607.4|377
1618414670000|2021-04-14 15:37:50|6609.9|6607.1|6608.9|6606.1|6610.2|6607.4|6608.7|6605.9|24
1618414680000|2021-04-14 15:38:00|6609.4|6606.6|6606.9|6604.1|6609.4|6606.6|6606.9|6604.1|114
1618414690000|2021-04-14 15:38:10|6607.2|6604.4|6607.7|6604.9|6607.9|6605.1|6606.9|6604.1|38
1618414700000|2021-04-14 15:38:20|6607.9|6605.1|6607.9|6605.1|6607.9|6605.1|6607.9|6605.1|63
1618414710000|2021-04-14 15:38:30|6608.4|6605.6|6607.9|6605.1|6608.7|6605.9|6607.9|6605.1|34
1618414720000|2021-04-14 15:38:40|6607.4|6604.6|6606.7|6603.9|6607.7|6604.9|6605.7|6602.9|99
1618414730000|2021-04-14 15:38:50|6606.9|6604.1|6606.7|6603.9|6607.7|6604.9|6606.7|6603.9|68
1618414740000|2021-04-14 15:39:00|6606.4|6603.6|6604.7|6601.9|6606.7|6603.9|6604.7|6601.9|201
1618414750000|2021-04-14 15:39:10|6604.9|6602.1|6605.4|6602.6|6605.7|6602.9|6604.9|6602.1|64
1618414760000|2021-04-14 15:39:20|6605.7|6602.9|6605.9|6603.1|6606.9|6604.1|6605.4|6602.6|100
1618414770000|2021-04-14 15:39:30|6606.2|6603.4|6605.9|6603.1|6606.9|6604.1|6605.9|6603.1|56
1618414780000|2021-04-14 15:39:40|6604.9|6602.1|6604.4|6601.6|6604.9|6602.1|6603.9|6601.1|222
1618414790000|2021-04-14 15:39:50|6604.2|6601.4|6603.9|6601.1|6604.2|6601.4|6602.9|6600.1|42
1618414800000|2021-04-14 15:40:00|6602.9|6600.1|6606.4|6603.6|6606.9|6604.1|6602.9|6600.1|155
1618414810000|2021-04-14 15:40:10|6606.7|6603.9|6606.9|6604.1|6608.7|6605.9|6606.4|6603.6|346
1618414820000|2021-04-14 15:40:20|6606.7|6603.9|6606.2|6603.4|6606.7|6603.9|6604.9|6602.1|40
1618414830000|2021-04-14 15:40:30|6605.9|6603.1|6605.9|6603.1|6606.4|6603.6|6605.9|6603.1|8
1618414840000|2021-04-14 15:40:40|6606.2|6603.4|6607.9|6605.1|6608.4|6605.6|6605.9|6603.1|102
1618414850000|2021-04-14 15:40:50|6608.2|6605.4|6606.2|6603.4|6608.4|6605.6|6605.9|6603.1|49
1618414860000|2021-04-14 15:41:00|6605.9|6603.1|6606.2|6603.4|6606.2|6603.4|6605.9|6603.1|91
1618414870000|2021-04-14 15:41:10|6605.9|6603.1|6606.2|6603.4|6606.4|6603.6|6605.9|6603.1|62
1618414880000|2021-04-14 15:41:20|6605.9|6603.1|6606.7|6603.9|6606.9|6604.1|6605.9|6603.1|146
1618414890000|2021-04-14 15:41:30|6605.4|6602.6|6603.2|6600.4|6605.4|6602.6|6600.9|6598.1|103
1618414900000|2021-04-14 15:41:40|6603.9|6601.1|6602.9|6600.1|6603.9|6601.1|6601.9|6599.1|204
1618414910000|2021-04-14 15:41:50|6603.4|6600.6|6599.9|6597.1|6603.7|6600.9|6599.4|6596.6|208
1618414920000|2021-04-14 15:42:00|6600.2|6597.4|6600.9|6598.1|6601.2|6598.4|6598.7|6595.9|217
1618414930000|2021-04-14 15:42:10|6600.5|6597.7|6600.9|6598.1|6600.9|6598.1|6599.9|6597.1|23
1618414940000|2021-04-14 15:42:20|6601.2|6598.4|6601.4|6598.6|6601.4|6598.6|6600.7|6597.9|37
1618414950000|2021-04-14 15:42:30|6601.9|6599.1|6604.2|6601.4|6604.7|6601.9|6601.9|6599.1|93
1618414960000|2021-04-14 15:42:40|6604.4|6601.6|6604.7|6601.9|6605.7|6602.9|6604.2|6601.4|27
1618414970000|2021-04-14 15:42:50|6604.9|6602.1|6604.9|6602.1|6605.7|6602.9|6604.9|6602.1|23
1618414980000|2021-04-14 15:43:00|6604.4|6601.6|6604.9|6602.1|6605.2|6602.4|6603.9|6601.1|22
1618414990000|2021-04-14 15:43:10|6604.4|6601.6|6604.9|6602.1|6605.7|6602.9|6604.4|6601.6|27
1618415000000|2021-04-14 15:43:20|6604.7|6601.9|6603.9|6601.1|6604.7|6601.9|6603.9|6601.1|23
1618415010000|2021-04-14 15:43:30|||||||||32
1618415020000|2021-04-14 15:43:40|6604.9|6602.1|6604.7|6601.9|6604.9|6602.1|6603.9|6601.1|39
1618415030000|2021-04-14 15:43:50|6604.9|6602.1|6605.9|6603.1|6606.2|6603.4|6604.9|6602.1|9
1618415040000|2021-04-14 15:44:00|6606.2|6603.4|6605.4|6602.6|6606.9|6604.1|6604.9|6602.1|41
1618415050000|2021-04-14 15:44:10|6605.2|6602.4|6606.2|6603.4|6606.2|6603.4|6604.4|6601.6|29
1618415060000|2021-04-14 15:44:20|6605.9|6603.1|6604.9|6602.1|6605.9|6603.1|6604.9|6602.1|25
1618415070000|2021-04-14 15:44:30|6605.4|6602.6|6605.2|6602.4|6605.4|6602.6|6605.2|6602.4|22
1618415080000|2021-04-14 15:44:40|6605.7|6602.9|6604.2|6601.4|6605.7|6602.9|6603.9|6601.1|40
1618415090000|2021-04-14 15:44:50|6604.7|6601.9|6604.4|6601.6|6604.9|6602.1|6603.9|6601.1|19
1618415100000|2021-04-14 15:45:00|6604.7|6601.9|6603.9|6601.1|6604.7|6601.9|6602.9|6600.1|34
1618415110000|2021-04-14 15:45:10|6604.2|6601.4|6603.2|6600.4|6604.2|6601.4|6603.2|6600.4|6
1618415120000|2021-04-14 15:45:20|6602.9|6600.1|6604.9|6602.1|6604.9|6602.1|6602.9|6600.1|46
1618415130000|2021-04-14 15:45:30|6605.2|6602.4|6603.9|6601.1|6605.9|6603.1|6603.9|6601.1|33
1618415140000|2021-04-14 15:45:40|6604.4|6601.6|6605.4|6602.6|6605.4|6602.6|6604.4|6601.6|3
1618415150000|2021-04-14 15:45:50|6605.9|6603.1|6603.5|6600.7|6605.9|6603.1|6603.5|6600.7|113
1618415160000|2021-04-14 15:46:00|6603.2|6600.4|6603.7|6600.9|6603.9|6601.1|6603.2|6600.4|10
1618415170000|2021-04-14 15:46:10|6603.2|6600.4|6605.4|6602.6|6605.9|6603.1|6603.2|6600.4|30
1618415180000|2021-04-14 15:46:20|6605.7|6602.9|6610.7|6607.9|6611.2|6608.4|6605.7|6602.9|58
1618415190000|2021-04-14 15:46:30|6610.2|6607.4|6610.7|6607.9|6611.2|6608.4|6609.2|6606.4|124
1618415200000|2021-04-14 15:46:40|6610.9|6608.1|6610.4|6607.6|6612.2|6609.4|6610.2|6607.4|81
1618415210000|2021-04-14 15:46:50|6610.7|6607.9|6609.2|6606.4|6610.9|6608.1|6608.4|6605.6|76
1618415220000|2021-04-14 15:47:00|6609.7|6606.9|6610.2|6607.4|6610.9|6608.1|6609.7|6606.9|15
1618415230000|2021-04-14 15:47:10|6610.7|6607.9|6608.9|6606.1|6610.9|6608.1|6607.9|6605.1|41
1618415240000|2021-04-14 15:47:20|6609.4|6606.6|6607.9|6605.1|6609.7|6606.9|6607.9|6605.1|44
1618415250000|2021-04-14 15:47:30|6608.2|6605.4|6606.7|6603.9|6608.4|6605.6|6605.9|6603.1|31
1618415260000|2021-04-14 15:47:40|6607.7|6604.9|6607.9|6605.1|6608.2|6605.4|6607.4|6604.6|18
1618415270000|2021-04-14 15:47:50|6607.7|6604.9|6608.2|6605.4|6608.4|6605.6|6607.7|6604.9|10
1618415280000|2021-04-14 15:48:00|6608.4|6605.6|6609.2|6606.4|6609.9|6607.1|6608.4|6605.6|25
1618415290000|2021-04-14 15:48:10|6608.9|6606.1|6607.9|6605.1|6608.9|6606.1|6607.9|6605.1|41
1618415300000|2021-04-14 15:48:20|6608.4|6605.6|6608.4|6605.6|6608.4|6605.6|6608.4|6605.6|1
1618415310000|2021-04-14 15:48:30|6608.2|6605.4|6607.4|6604.6|6608.9|6606.1|6607.4|6604.6|34
1618415320000|2021-04-14 15:48:40|6607.9|6605.1|6608.2|6605.4|6608.2|6605.4|6607.4|6604.6|6
1618415330000|2021-04-14 15:48:50|6607.9|6605.1|6607.7|6604.9|6607.9|6605.1|6607.4|6604.6|79
1618415340000|2021-04-14 15:49:00|6607.9|6605.1|6609.9|6607.1|6610.2|6607.4|6607.9|6605.1|11
1618415350000|2021-04-14 15:49:10|6610.2|6607.4|6607.7|6604.9|6610.4|6607.6|6607.2|6604.4|106
1618415360000|2021-04-14 15:49:20|6608.2|6605.4|6607.2|6604.4|6608.4|6605.6|6606.9|6604.1|15
1618415370000|2021-04-14 15:49:30|6606.9|6604.1|6606.7|6603.9|6607.2|6604.4|6606.4|6603.6|54
1618415380000|2021-04-14 15:49:40|6606.4|6603.6|6606.2|6603.4|6606.7|6603.9|6605.9|6603.1|62
1618415390000|2021-04-14 15:49:50|6606.4|6603.6|6606.7|6603.9|6607.4|6604.6|6606.4|6603.6|9
1618415400000|2021-04-14 15:50:00|6606.9|6604.1|6608.9|6606.1|6608.9|6606.1|6606.4|6603.6|23
1618415410000|2021-04-14 15:50:10|6608.7|6605.9|6608.9|6606.1|6609.9|6607.1|6608.2|6605.4|1141
1618415420000|2021-04-14 15:50:20|6609.4|6606.6|6607.7|6604.9|6609.4|6606.6|6607.7|6604.9|54
1618415430000|2021-04-14 15:50:30|6607.9|6605.1|6607.9|6605.1|6607.9|6605.1|6607.4|6604.6|20
1618415440000|2021-04-14 15:50:40|6607.4|6604.6|6607.9|6605.1|6607.9|6605.1|6605.9|6603.1|34
1618415450000|2021-04-14 15:50:50|6608.4|6605.6|6608.2|6605.4|6608.9|6606.1|6608.2|6605.4|11
1618415460000|2021-04-14 15:51:00|6608.4|6605.6|6608.9|6606.1|6608.9|6606.1|6608.4|6605.6|18
1618415470000|2021-04-14 15:51:10|6608.7|6605.9|6608.2|6605.4|6608.9|6606.1|6608.2|6605.4|3
1618415480000|2021-04-14 15:51:20|6608.4|6605.6|6608.9|6606.1|6608.9|6606.1|6608.4|6605.6|16
1618415490000|2021-04-14 15:51:30|6609.2|6606.4|6607.4|6604.6|6609.2|6606.4|6607.4|6604.6|60
1618415500000|2021-04-14 15:51:40|6607.7|6604.9|6606.7|6603.9|6607.7|6604.9|6606.7|6603.9|15
1618415510000|2021-04-14 15:51:50|6606.9|6604.1|6607.4|6604.6|6607.4|6604.6|6606.9|6604.1|5
1618415520000|2021-04-14 15:52:00|6607.2|6604.4|6606.9|6604.1|6607.2|6604.4|6606.7|6603.9|3
1618415530000|2021-04-14 15:52:10|6606.4|6603.6|6607.4|6604.6|6607.4|6604.6|6605.4|6602.6|58
1618415540000|2021-04-14 15:52:20|6606.2|6603.4|6607.2|6604.4|6607.2|6604.4|6606.2|6603.4|5
1618415550000|2021-04-14 15:52:30|6606.9|6604.1|6606.9|6604.1|6607.2|6604.4|6606.4|6603.6|46
1618415560000|2021-04-14 15:52:40|6607.2|6604.4|6607.2|6604.4|6609.9|6607.1|6607.2|6604.4|69
1618415570000|2021-04-14 15:52:50|6607.4|6604.6|6607.7|6604.9|6607.9|6605.1|6607.4|6604.6|6
1618415580000|2021-04-14 15:53:00|6607.4|6604.6|6606.2|6603.4|6607.4|6604.6|6605.4|6602.6|12
1618415590000|2021-04-14 15:53:10|6606.7|6603.9|6607.2|6604.4|6607.2|6604.4|6606.4|6603.6|9
1618415600000|2021-04-14 15:53:20|6607.4|6604.6|6607.7|6604.9|6607.9|6605.1|6607.4|6604.6|54
1618415610000|2021-04-14 15:53:30|6607.9|6605.1|6608.4|6605.6|6608.7|6605.9|6607.9|6605.1|12
1618415620000|2021-04-14 15:53:40|6608.7|6605.9|6608.4|6605.6|6609.2|6606.4|6608.4|6605.6|3
1618415630000|2021-04-14 15:53:50|6607.9|6605.1|6607.7|6604.9|6607.9|6605.1|6607.4|6604.6|6
1618415640000|2021-04-14 15:54:00|6607.9|6605.1|6607.2|6604.4|6607.9|6605.1|6607.2|6604.4|6
1618415650000|2021-04-14 15:54:10|6606.9|6604.1|6605.4|6602.6|6606.9|6604.1|6605.4|6602.6|21
1618415660000|2021-04-14 15:54:20|6604.7|6601.9|6606.9|6604.1|6606.9|6604.1|6604.2|6601.4|150
1618415670000|2021-04-14 15:54:30|6606.7|6603.9|6604.9|6602.1|6606.9|6604.1|6604.9|6602.1|11
1618415680000|2021-04-14 15:54:40|6604.4|6601.6|6604.4|6601.6|6604.7|6601.9|6603.9|6601.1|15
1618415690000|2021-04-14 15:54:50|6603.9|6601.1|6603.9|6601.1|6604.4|6601.6|6603.7|6600.9|6
1618415700000|2021-04-14 15:55:00|6603.7|6600.9|6607.7|6604.9|6607.7|6604.9|6603.7|6600.9|22
1618415710000|2021-04-14 15:55:10|6608.4|6605.6|6612.9|6610.1|6612.9|6610.1|6608.4|6605.6|321
1618415720000|2021-04-14 15:55:20|6613.4|6610.6|6614.7|6611.9|6617.9|6615.1|6613.4|6610.6|268
1618415730000|2021-04-14 15:55:30|6615.1|6612.3|6612.2|6609.4|6615.4|6612.6|6611.9|6609.1|49
1618415740000|2021-04-14 15:55:40|6611.9|6609.1|6611.7|6608.9|6611.9|6609.1|6610.9|6608.1|12
1618415750000|2021-04-14 15:55:50|6612.2|6609.4|6613.4|6610.6|6613.4|6610.6|6611.4|6608.6|7
1618415760000|2021-04-14 15:56:00|6613.7|6610.9|6615.2|6612.4|6616.7|6613.9|6613.7|6610.9|32
1618415770000|2021-04-14 15:56:10|6615.4|6612.6|6616.7|6613.9|6616.9|6614.1|6615.2|6612.4|60
1618415780000|2021-04-14 15:56:20|6616.2|6613.4|6617.2|6614.4|6617.4|6614.6|6616.2|6613.4|165
1618415790000|2021-04-14 15:56:30|6617.4|6614.6|6618.7|6615.9|6618.7|6615.9|6617.2|6614.4|90
1618415800000|2021-04-14 15:56:40|6618.4|6615.6|6620.7|6617.9|6620.7|6617.9|6618.4|6615.6|46
1618415810000|2021-04-14 15:56:50|6620.4|6617.6|6616.7|6613.9|6620.4|6617.6|6615.7|6612.9|75
1618415820000|2021-04-14 15:57:00|6615.2|6612.4|6614.4|6611.6|6615.2|6612.4|6613.4|6610.6|58
1618415830000|2021-04-14 15:57:10|6614.7|6611.9|6614.4|6611.6|6614.9|6612.1|6614.4|6611.6|16
1618415840000|2021-04-14 15:57:20|6613.9|6611.1|6613.7|6610.9|6613.9|6611.1|6612.9|6610.1|39
1618415850000|2021-04-14 15:57:30|6613.9|6611.1|6614.4|6611.6|6615.4|6612.6|6613.9|6611.1|63
1618415860000|2021-04-14 15:57:40|6613.9|6611.1|6613.4|6610.6|6613.9|6611.1|6612.4|6609.6|56
1618415870000|2021-04-14 15:57:50|6614.2|6611.4|6614.4|6611.6|6614.9|6612.1|6613.9|6611.1|44
1618415880000|2021-04-14 15:58:00|6614.7|6611.9|6614.9|6612.1|6616.7|6613.9|6614.7|6611.9|25
1618415890000|2021-04-14 15:58:10|6615.2|6612.4|6614.7|6611.9|6615.2|6612.4|6613.7|6610.9|27
1618415900000|2021-04-14 15:58:20|6613.9|6611.1|6614.7|6611.9|6614.7|6611.9|6613.9|6611.1|22
1618415910000|2021-04-14 15:58:30|6615.2|6612.4|6614.9|6612.1|6615.4|6612.6|6614.9|6612.1|2
1618415920000|2021-04-14 15:58:40|6614.2|6611.4|6611.7|6608.9|6614.2|6611.4|6610.7|6607.9|52
1618415930000|2021-04-14 15:58:50|6611.9|6609.1|6612.4|6609.6|6613.2|6610.4|6611.9|6609.1|11
1618415940000|2021-04-14 15:59:00|6612.7|6609.9|6612.7|6609.9|6613.4|6610.6|6612.4|6609.6|11
1618415950000|2021-04-14 15:59:10|6611.9|6609.1|6612.2|6609.4|6612.4|6609.6|6611.9|6609.1|11
1618415960000|2021-04-14 15:59:20|6612.4|6609.6|6614.4|6611.6|6614.4|6611.6|6612.4|6609.6|99
1618415970000|2021-04-14 15:59:30|6614.2|6611.4|6616.4|6613.6|6616.4|6613.6|6613.7|6610.9|149
1618415980000|2021-04-14 15:59:40|6616.2|6613.4|6616.4|6613.6|6616.4|6613.6|6616.2|6613.4|8
1618415990000|2021-04-14 15:59:50|6616.2|6613.4|6614.7|6611.9|6616.4|6613.6|6614.7|6611.9|40
1618416000000|2021-04-14 16:00:00|6615.1|6612.3|6619.2|6616.4|6619.4|6616.6|6615.1|6612.3|88
1618416010000|2021-04-14 16:00:10|6618.7|6615.9|6617.2|6614.4|6618.9|6616.1|6617.2|6614.4|127
1618416020000|2021-04-14 16:00:20|6616.9|6614.1|6616.7|6613.9|6616.9|6614.1|6616.4|6613.6|9
1618416030000|2021-04-14 16:00:30|6616.4|6613.6|6612.9|6610.1|6616.7|6613.9|6612.9|6610.1|99
1618416040000|2021-04-14 16:00:40|6612.4|6609.6|6614.7|6611.9|6615.2|6612.4|6608.9|6606.1|231
1618416050000|2021-04-14 16:00:50|6614.9|6612.1|6615.2|6612.4|6615.7|6612.9|6613.9|6611.1|39
1618416060000|2021-04-14 16:01:00|6614.9|6612.1|6615.7|6612.9|6615.7|6612.9|6613.4|6610.6|13
1618416070000|2021-04-14 16:01:10|6615.9|6613.1|6616.2|6613.4|6617.7|6614.9|6615.4|6612.6|75
1618416080000|2021-04-14 16:01:20|6615.9|6613.1|6617.2|6614.4|6617.4|6614.6|6615.9|6613.1|7
1618416090000|2021-04-14 16:01:30|6617.6|6614.8|6617.1|6614.3|6618.2|6615.4|6616.4|6613.6|39
1618416100000|2021-04-14 16:01:40|6617.4|6614.6|6618.4|6615.6|6618.4|6615.6|6616.9|6614.1|30
1618416110000|2021-04-14 16:01:50|6618.6|6615.8|6614.4|6611.6|6618.6|6615.8|6614.1|6611.3|160
1618416120000|2021-04-14 16:02:00|6614.6|6611.8|6617.6|6614.8|6617.6|6614.8|6614.6|6611.8|9
1618416130000|2021-04-14 16:02:10|6617.9|6615.1|6617.1|6614.3|6618.4|6615.6|6617.1|6614.3|17
1618416140000|2021-04-14 16:02:20|6617.4|6614.6|6617.9|6615.1|6618.4|6615.6|6616.9|6614.1|5
1618416150000|2021-04-14 16:02:30|6618.1|6615.3|6617.9|6615.1|6618.1|6615.3|6617.9|6615.1|3
1618416160000|2021-04-14 16:02:40|6618.1|6615.3|6617.4|6614.6|6618.1|6615.3|6616.1|6613.3|12
1618416170000|2021-04-14 16:02:50|6617.6|6614.8|6616.9|6614.1|6617.6|6614.8|6616.9|6614.1|6
1618416180000|2021-04-14 16:03:00|6617.4|6614.6|6619.9|6617.1|6619.9|6617.1|6617.4|6614.6|17
1618416190000|2021-04-14 16:03:10|6619.6|6616.8|6619.4|6616.6|6619.6|6616.8|6618.9|6616.1|81
1618416200000|2021-04-14 16:03:20|6619.1|6616.3|6620.4|6617.6|6620.9|6618.1|6618.9|6616.1|58
1618416210000|2021-04-14 16:03:30|6620.1|6617.3|6620.6|6617.8|6620.9|6618.1|6619.9|6617.1|83
1618416220000|2021-04-14 16:03:40|6620.9|6618.1|6620.9|6618.1|6620.9|6618.1|6620.9|6618.1|3
1618416230000|2021-04-14 16:03:50|6621.9|6619.1|6619.9|6617.1|6621.9|6619.1|6619.9|6617.1|29
1618416240000|2021-04-14 16:04:00|6620.1|6617.3|6620.6|6617.8|6620.6|6617.8|6619.9|6617.1|20
1618416250000|2021-04-14 16:04:10|6621.1|6618.3|6621.9|6619.1|6623.4|6620.6|6620.9|6618.1|67
1618416260000|2021-04-14 16:04:20|6622.1|6619.3|6622.4|6619.6|6622.4|6619.6|6621.9|6619.1|13
1618416270000|2021-04-14 16:04:30|6622.1|6619.3|6621.1|6618.3|6622.1|6619.3|6621.1|6618.3|13
1618416280000|2021-04-14 16:04:40|6621.4|6618.6|6620.9|6618.1|6621.4|6618.6|6620.9|6618.1|1
1618416290000|2021-04-14 16:04:50|6621.4|6618.6|6622.4|6619.6|6622.4|6619.6|6621.1|6618.3|7
1618416300000|2021-04-14 16:05:00|6622.1|6619.3|6620.9|6618.1|6622.4|6619.6|6620.9|6618.1|24
1618416310000|2021-04-14 16:05:10|6620.4|6617.6|6618.6|6615.8|6620.4|6617.6|6618.4|6615.6|35
1618416320000|2021-04-14 16:05:20|6618.4|6615.6|6619.9|6617.1|6619.9|6617.1|6617.9|6615.1|27
1618416330000|2021-04-14 16:05:30|6620.4|6617.6|6623.4|6620.6|6623.4|6620.6|6620.4|6617.6|37
1618416340000|2021-04-14 16:05:40|6623.1|6620.3|6622.9|6620.1|6623.9|6621.1|6622.6|6619.8|123
1618416350000|2021-04-14 16:05:50|6622.6|6619.8|6622.6|6619.8|6622.9|6620.1|6622.4|6619.6|10
1618416360000|2021-04-14 16:06:00|6622.9|6620.1|6623.1|6620.3|6626.6|6623.8|6622.6|6619.8|195
1618416370000|2021-04-14 16:06:10|6622.9|6620.1|6623.9|6621.1|6624.1|6621.3|6622.6|6619.8|10
1618416380000|2021-04-14 16:06:20|6623.4|6620.6|6623.6|6620.8|6623.9|6621.1|6622.9|6620.1|16
1618416390000|2021-04-14 16:06:30|6623.4|6620.6|6622.9|6620.1|6623.6|6620.8|6621.1|6618.3|88
1618416400000|2021-04-14 16:06:40|6623.1|6620.3|6624.1|6621.3|6624.1|6621.3|6622.1|6619.3|22
1618416410000|2021-04-14 16:06:50|6624.4|6621.6|6624.9|6622.1|6625.6|6622.8|6624.1|6621.3|19
1618416420000|2021-04-14 16:07:00|6624.6|6621.8|6625.4|6622.6|6625.4|6622.6|6624.4|6621.6|17
1618416430000|2021-04-14 16:07:10|6625.1|6622.3|6625.9|6623.1|6625.9|6623.1|6624.6|6621.8|14
1618416440000|2021-04-14 16:07:20|6625.4|6622.6|6626.9|6624.1|6626.9|6624.1|6625.1|6622.3|15
1618416450000|2021-04-14 16:07:30|6626.4|6623.6|6625.4|6622.6|6626.4|6623.6|6625.1|6622.3|11
1618416460000|2021-04-14 16:07:40|6626.1|6623.3|6625.6|6622.8|6626.6|6623.8|6625.6|6622.8|70
1618416470000|2021-04-14 16:07:50|6625.2|6622.4|6623.4|6620.6|6625.2|6622.4|6623.1|6620.3|35
1618416480000|2021-04-14 16:08:00|6623.6|6620.8|6623.4|6620.6|6624.6|6621.8|6622.6|6619.8|48
1618416490000|2021-04-14 16:08:10|6624.1|6621.3|6624.1|6621.3|6625.4|6622.6|6624.1|6621.3|23
1618416500000|2021-04-14 16:08:20|6624.4|6621.6|6625.1|6622.3|6625.4|6622.6|6623.6|6620.8|12
1618416510000|2021-04-14 16:08:30|6625.4|6622.6|6625.6|6622.8|6626.4|6623.6|6625.4|6622.6|10
1618416520000|2021-04-14 16:08:40|6625.9|6623.1|6624.6|6621.8|6626.1|6623.3|6624.6|6621.8|10
1618416530000|2021-04-14 16:08:50|6624.4|6621.6|6624.4|6621.6|6624.4|6621.6|6623.6|6620.8|8
1618416540000|2021-04-14 16:09:00|6624.6|6621.8|6622.9|6620.1|6624.6|6621.8|6621.9|6619.1|62
1618416550000|2021-04-14 16:09:10|6622.6|6619.8|6622.6|6619.8|6623.6|6620.8|6622.6|6619.8|29
1618416560000|2021-04-14 16:09:20|6622.4|6619.6|6621.4|6618.6|6622.4|6619.6|6620.6|6617.8|27
1618416570000|2021-04-14 16:09:30|6621.6|6618.8|6622.6|6619.8|6622.9|6620.1|6621.6|6618.8|18
1618416580000|2021-04-14 16:09:40|6622.4|6619.6|6623.6|6620.8|6624.4|6621.6|6622.1|6619.3|135
1618416590000|2021-04-14 16:09:50|6622.9|6620.1|6622.1|6619.3|6623.1|6620.3|6622.1|6619.3|64
1618416600000|2021-04-14 16:10:00|6622.4|6619.6|6622.9|6620.1|6624.1|6621.3|6622.4|6619.6|94
1618416610000|2021-04-14 16:10:10|6623.4|6620.6|6623.4|6620.6|6623.4|6620.6|6622.9|6620.1|25
1618416620000|2021-04-14 16:10:20|6623.6|6620.8|6622.6|6619.8|6623.6|6620.8|6622.6|6619.8|5
1618416630000|2021-04-14 16:10:30|6622.4|6619.6|6622.4|6619.6|6622.4|6619.6|6621.6|6618.8|10
1618416640000|2021-04-14 16:10:40|6622.1|6619.3|6622.9|6620.1|6622.9|6620.1|6621.4|6618.6|21
1618416650000|2021-04-14 16:10:50|6623.1|6620.3|6623.4|6620.6|6623.6|6620.8|6623.1|6620.3|38
1618416660000|2021-04-14 16:11:00|6624.6|6621.8|6623.6|6620.8|6624.6|6621.8|6623.1|6620.3|191
1618416670000|2021-04-14 16:11:10|6623.1|6620.3|6623.6|6620.8|6623.6|6620.8|6623.1|6620.3|27
1618416680000|2021-04-14 16:11:20|6623.4|6620.6|6623.6|6620.8|6623.6|6620.8|6623.1|6620.3|27
1618416700000|2021-04-14 16:11:40|6623.9|6621.1|6626.1|6623.3|6626.4|6623.6|6623.9|6621.1|44
1618416710000|2021-04-14 16:11:50|6626.4|6623.6|6626.4|6623.6|6627.4|6624.6|6626.4|6623.6|26
1618416720000|2021-04-14 16:12:00|6626.6|6623.8|6625.4|6622.6|6627.1|6624.3|6625.4|6622.6|44
1618416730000|2021-04-14 16:12:10|6625.6|6622.8|6624.9|6622.1|6625.6|6622.8|6624.9|6622.1|11
1618416740000|2021-04-14 16:12:20|6626.4|6623.6|6624.4|6621.6|6626.4|6623.6|6624.4|6621.6|53
1618416750000|2021-04-14 16:12:30|6624.6|6621.8|6623.4|6620.6|6624.6|6621.8|6623.4|6620.6|21
1618416760000|2021-04-14 16:12:40|6623.6|6620.8|6626.4|6623.6|6626.4|6623.6|6623.6|6620.8|176
1618416770000|2021-04-14 16:12:50|6626.6|6623.8|6627.4|6624.6|6627.4|6624.6|6626.6|6623.8|10
1618416780000|2021-04-14 16:13:00|6626.6|6623.8|6626.6|6623.8|6626.9|6624.1|6626.6|6623.8|8
1618416790000|2021-04-14 16:13:10|6626.4|6623.6|6626.4|6623.6|6626.4|6623.6|6625.6|6622.8|42
1618416800000|2021-04-14 16:13:20|6626.6|6623.8|6627.4|6624.6|6627.4|6624.6|6626.4|6623.6|26
1618416810000|2021-04-14 16:13:30|||||||||1
1618416820000|2021-04-14 16:13:40|6627.6|6624.8|6633.6|6630.8|6634.7|6631.9|6627.6|6624.8|445
1618416830000|2021-04-14 16:13:50|6633.9|6631.1|6633.9|6631.1|6634.6|6631.8|6632.6|6629.8|99
1618416840000|2021-04-14 16:14:00|6633.4|6630.6|6631.9|6629.1|6634.4|6631.6|6631.9|6629.1|85
1618416850000|2021-04-14 16:14:10|6631.4|6628.6|6632.9|6630.1|6632.9|6630.1|6631.1|6628.3|47
1618416860000|2021-04-14 16:14:20|6632.6|6629.8|6629.4|6626.6|6632.6|6629.8|6629.4|6626.6|141
1618416870000|2021-04-14 16:14:30|6629.6|6626.8|6631.6|6628.8|6631.6|6628.8|6629.6|6626.8|27
1618416880000|2021-04-14 16:14:40|6631.4|6628.6|6629.9|6627.1|6631.4|6628.6|6629.6|6626.8|16
1618416890000|2021-04-14 16:14:50|6629.6|6626.8|6631.4|6628.6|6631.4|6628.6|6629.6|6626.8|4
1618416900000|2021-04-14 16:15:00|6631.1|6628.3|6630.9|6628.1|6631.4|6628.6|6630.6|6627.8|22
1618416910000|2021-04-14 16:15:10|6631.1|6628.3|6631.6|6628.8|6632.9|6630.1|6631.1|6628.3|65
1618416920000|2021-04-14 16:15:20|6631.4|6628.6|6630.1|6627.3|6631.4|6628.6|6628.6|6625.8|66
1618416930000|2021-04-14 16:15:30|6629.9|6627.1|6630.9|6628.1|6631.4|6628.6|6629.9|6627.1|33
1618416940000|2021-04-14 16:15:40|6630.6|6627.8|6631.1|6628.3|6632.4|6629.6|6630.4|6627.6|223
1618416950000|2021-04-14 16:15:50|6631.6|6628.8|6632.1|6629.3|6632.6|6629.8|6629.9|6627.1|22
1618416960000|2021-04-14 16:16:00|6632.4|6629.6|6631.9|6629.1|6632.9|6630.1|6631.9|6629.1|22
1618416970000|2021-04-14 16:16:10|6632.6|6629.8|6633.9|6631.1|6633.9|6631.1|6632.6|6629.8|54
1618416980000|2021-04-14 16:16:20|6633.6|6630.8|6630.6|6627.8|6633.6|6630.8|6630.4|6627.6|147
1618416990000|2021-04-14 16:16:30|6630.9|6628.1|6631.4|6628.6|6631.6|6628.8|6630.6|6627.8|14
1618417000000|2021-04-14 16:16:40|6631.9|6629.1|6631.4|6628.6|6632.4|6629.6|6630.6|6627.8|62
1618417010000|2021-04-14 16:16:50|6632.1|6629.3|6631.6|6628.8|6633.4|6630.6|6631.6|6628.8|91
1618417020000|2021-04-14 16:17:00|6631.9|6629.1|6631.6|6628.8|6633.6|6630.8|6631.6|6628.8|25
1618417030000|2021-04-14 16:17:10|6631.9|6629.1|6631.6|6628.8|6632.1|6629.3|6631.1|6628.3|9
1618417040000|2021-04-14 16:17:20|6631.9|6629.1|6633.9|6631.1|6634.1|6631.3|6631.9|6629.1|180
1618417050000|2021-04-14 16:17:30|6633.6|6630.8|6632.1|6629.3|6633.6|6630.8|6631.9|6629.1|29
1618417060000|2021-04-14 16:17:40|6631.9|6629.1|6632.6|6629.8|6633.4|6630.6|6631.9|6629.1|22
1618417070000|2021-04-14 16:17:50|6633.1|6630.3|6630.9|6628.1|6633.1|6630.3|6630.9|6628.1|15
1618417080000|2021-04-14 16:18:00|6631.4|6628.6|6630.9|6628.1|6631.4|6628.6|6630.9|6628.1|21
1618417090000|2021-04-14 16:18:10|6631.1|6628.3|6631.9|6629.1|6631.9|6629.1|6631.1|6628.3|12
1618417100000|2021-04-14 16:18:20|6632.4|6629.6|6631.9|6629.1|6632.4|6629.6|6631.9|6629.1|33
1618417110000|2021-04-14 16:18:30|6632.1|6629.3|6629.9|6627.1|6632.4|6629.6|6629.9|6627.1|25
1618417120000|2021-04-14 16:18:40|6630.1|6627.3|6633.1|6630.3|6633.9|6631.1|6630.1|6627.3|89
1618417130000|2021-04-14 16:18:50|6632.9|6630.1|6634.9|6632.1|6634.9|6632.1|6632.6|6629.8|515
1618417140000|2021-04-14 16:19:00|6635.1|6632.3|6635.6|6632.8|6636.4|6633.6|6634.4|6631.6|334
1618417150000|2021-04-14 16:19:10|6635.9|6633.1|6641.1|6638.3|6641.4|6638.6|6635.4|6632.6|406
1618417160000|2021-04-14 16:19:20|6640.6|6637.8|6641.6|6638.8|6642.4|6639.6|6640.4|6637.6|65
1618417170000|2021-04-14 16:19:30|6641.9|6639.1|6643.4|6640.6|6643.8|6641|6641.9|6639.1|145
1618417180000|2021-04-14 16:19:40|6642.4|6639.6|6640.6|6637.8|6642.4|6639.6|6640.6|6637.8|73
1618417190000|2021-04-14 16:19:50|6641.1|6638.3|6642.1|6639.3|6642.1|6639.3|6640.8|6638|24
1618417200000|2021-04-14 16:20:00|6642.6|6639.8|6643.6|6640.8|6643.9|6641.1|6641.1|6638.3|193
1618417210000|2021-04-14 16:20:10|6644.1|6641.3|6643.9|6641.1|6645.4|6642.6|6643.4|6640.6|95
1618417220000|2021-04-14 16:20:20|6644.1|6641.3|6642.4|6639.6|6644.1|6641.3|6642.1|6639.3|28
1618417230000|2021-04-14 16:20:30|6642.6|6639.8|6645.4|6642.6|6645.8|6643|6642.6|6639.8|197
1618417240000|2021-04-14 16:20:40|6645.1|6642.3|6643.6|6640.8|6645.1|6642.3|6643.4|6640.6|106
1618417250000|2021-04-14 16:20:50|6643.8|6641|6645.6|6642.8|6645.8|6643|6643.8|6641|15
1618417260000|2021-04-14 16:21:00|6645.8|6643|6650.1|6647.3|6650.8|6648|6645.8|6643|156
1618417270000|2021-04-14 16:21:10|6649.6|6646.8|6650.1|6647.3|6651.1|6648.3|6649.4|6646.6|117
1618417280000|2021-04-14 16:21:20|6649.8|6647|6651.1|6648.3|6651.6|6648.8|6648.4|6645.6|181
1618417290000|2021-04-14 16:21:30|6650.9|6648.1|6651.6|6648.8|6653.1|6650.3|6648.8|6646|244
1618417300000|2021-04-14 16:21:40|6651.1|6648.3|6648.8|6646|6651.3|6648.5|6648.4|6645.6|118
1618417310000|2021-04-14 16:21:50|6648.6|6645.8|6648.1|6645.3|6648.8|6646|6648.1|6645.3|66
1618417320000|2021-04-14 16:22:00|6648.3|6645.5|6649.1|6646.3|6649.8|6647|6647.4|6644.6|703
1618417330000|2021-04-14 16:22:10|6648.8|6646|6647.4|6644.6|6649.1|6646.3|6647.4|6644.6|94
1618417340000|2021-04-14 16:22:20|6647.1|6644.3|6649.1|6646.3|6649.8|6647|6646.1|6643.3|132
1618417350000|2021-04-14 16:22:30|6647.8|6645|6647.1|6644.3|6647.8|6645|6646.1|6643.3|83
1618417360000|2021-04-14 16:22:40|6646.8|6644|6650.4|6647.6|6650.8|6648|6646.4|6643.6|246
1618417370000|2021-04-14 16:22:50|6650.1|6647.3|6650.8|6648|6650.8|6648|6650.1|6647.3|17
1618417380000|2021-04-14 16:23:00|6651.4|6648.6|6651.6|6648.8|6652.1|6649.3|6650.6|6647.8|21
1618417390000|2021-04-14 16:23:10|6651.4|6648.6|6650.8|6648|6651.4|6648.6|6650.4|6647.6|6
1618417400000|2021-04-14 16:23:20|6650.4|6647.6|6650.6|6647.8|6651.1|6648.3|6650.4|6647.6|7
1618417410000|2021-04-14 16:23:30|6650.4|6647.6|6652.4|6649.6|6653.1|6650.3|6650.3|6647.5|22
1618417420000|2021-04-14 16:23:40|6652.1|6649.3|6653.1|6650.3|6653.4|6650.6|6650.4|6647.6|52
1618417430000|2021-04-14 16:23:50|6654.8|6652|6652.8|6650|6654.8|6652|6652.6|6649.8|70
1618417440000|2021-04-14 16:24:00|6652.6|6649.8|6653.1|6650.3|6653.1|6650.3|6652.6|6649.8|38
1618417450000|2021-04-14 16:24:10|6652.8|6650|6655.1|6652.3|6655.1|6652.3|6652.8|6650|61
1618417460000|2021-04-14 16:24:20|6654.8|6652|6655.1|6652.3|6655.1|6652.3|6654.1|6651.3|62
1618417470000|2021-04-14 16:24:30|6655.4|6652.6|6654.4|6651.6|6655.4|6652.6|6654.4|6651.6|48
1618417480000|2021-04-14 16:24:40|6654.1|6651.3|6654.8|6652|6654.9|6652.1|6653.4|6650.6|48
1618417490000|2021-04-14 16:24:50|6655.1|6652.3|6652.4|6649.6|6655.1|6652.3|6652.4|6649.6|62
1618417500000|2021-04-14 16:25:00|6652.6|6649.8|6653.4|6650.6|6653.9|6651.1|6652.6|6649.8|79
1618417510000|2021-04-14 16:25:10|6654.1|6651.3|6653.4|6650.6|6654.1|6651.3|6653.1|6650.3|71
1618417520000|2021-04-14 16:25:20|6653.8|6651|6653.1|6650.3|6654.1|6651.3|6653.1|6650.3|83
1618417530000|2021-04-14 16:25:30|6653.4|6650.6|6649.6|6646.8|6653.4|6650.6|6649.6|6646.8|65
1618417540000|2021-04-14 16:25:40|6649.4|6646.6|6647.8|6645|6649.4|6646.6|6647.1|6644.3|242
1618417550000|2021-04-14 16:25:50|6648.1|6645.3|6643.4|6640.6|6648.4|6645.6|6643.4|6640.6|331
1618417560000|2021-04-14 16:26:00|6643.1|6640.3|6641.8|6639|6644.4|6641.6|6640.4|6637.6|209
1618417570000|2021-04-14 16:26:10|6642.9|6640.1|6642.4|6639.6|6644.1|6641.3|6641.4|6638.6|141
1618417580000|2021-04-14 16:26:20|6641.6|6638.8|6643.4|6640.6|6644.1|6641.3|6641.6|6638.8|100
1618417590000|2021-04-14 16:26:30|6643.1|6640.3|6644.1|6641.3|6644.9|6642.1|6643.1|6640.3|15
1618417600000|2021-04-14 16:26:40|6644.4|6641.6|6644.6|6641.8|6645.4|6642.6|6644.4|6641.6|3
1618417610000|2021-04-14 16:26:50|6644.1|6641.3|6644.8|6642|6645.6|6642.8|6644.1|6641.3|6
1618417620000|2021-04-14 16:27:00|6644.6|6641.8|6645.9|6643.1|6646.6|6643.8|6644.4|6641.6|16
1618417630000|2021-04-14 16:27:10|6645.6|6642.8|6644.1|6641.3|6645.6|6642.8|6643.4|6640.6|132
1618417640000|2021-04-14 16:27:20|6644.6|6641.8|6642.4|6639.6|6644.6|6641.8|6642.4|6639.6|65
1618417650000|2021-04-14 16:27:30|6642.6|6639.8|6640.9|6638.1|6643.6|6640.8|6639.4|6636.6|78
1618417660000|2021-04-14 16:27:40|6640.4|6637.6|6641.6|6638.8|6642.1|6639.3|6640.4|6637.6|53
1618417670000|2021-04-14 16:27:50|6642.1|6639.3|6640.4|6637.6|6642.1|6639.3|6639.4|6636.6|131
1618417680000|2021-04-14 16:28:00|6640.1|6637.3|6640.4|6637.6|6640.4|6637.6|6639.4|6636.6|88
1618417690000|2021-04-14 16:28:10|6640.8|6638|6642.9|6640.1|6644.1|6641.3|6640.4|6637.6|104
1618417700000|2021-04-14 16:28:20|6643.1|6640.3|6644.6|6641.8|6644.8|6642|6642.4|6639.6|119
1618417710000|2021-04-14 16:28:30|6644.3|6641.5|6643.8|6641|6644.3|6641.5|6643.6|6640.8|56
1618417720000|2021-04-14 16:28:40|6644.1|6641.3|6644.8|6642|6644.8|6642|6643.8|6641|89
1618417730000|2021-04-14 16:28:50|6645.1|6642.3|6649.1|6646.3|6649.1|6646.3|6645.1|6642.3|250
1618417740000|2021-04-14 16:29:00|6650.1|6647.3|6648.8|6646|6651.1|6648.3|6648.4|6645.6|76
1618417750000|2021-04-14 16:29:10|6649.1|6646.3|6648.8|6646|6649.1|6646.3|6648.6|6645.8|56
1618417760000|2021-04-14 16:29:20|6649.1|6646.3|6650.3|6647.5|6650.3|6647.5|6648.3|6645.5|161
1618417770000|2021-04-14 16:29:30|6650.6|6647.8|6651.3|6648.5|6652.1|6649.3|6650.6|6647.8|27
1618417780000|2021-04-14 16:29:40|6652.1|6649.3|6650.8|6648|6652.1|6649.3|6650.3|6647.5|107
1618417790000|2021-04-14 16:29:50|6650.6|6647.8|6650.1|6647.3|6650.6|6647.8|6649.8|6647|16
1618417800000|2021-04-14 16:30:00|6650.3|6647.5|6652.4|6649.6|6652.8|6650|6650.1|6647.3|89
1618417810000|2021-04-14 16:30:10|6652.1|6649.3|6652.4|6649.6|6652.8|6650|6651.1|6648.3|55
1618417820000|2021-04-14 16:30:20|6652.1|6649.3|6649.1|6646.3|6652.6|6649.8|6649.1|6646.3|20
1618417830000|2021-04-14 16:30:30|6648.8|6646|6650.1|6647.3|6650.1|6647.3|6648.3|6645.5|43
1618417840000|2021-04-14 16:30:40|6650.6|6647.8|6650.8|6648|6652.1|6649.3|6650.6|6647.8|16
1618417850000|2021-04-14 16:30:50|6650.6|6647.8|6650.1|6647.3|6650.8|6648|6648.8|6646|28
1618417860000|2021-04-14 16:31:00|6649.4|6646.6|6650.1|6647.3|6650.1|6647.3|6648.6|6645.8|127
1618417870000|2021-04-14 16:31:10|6650.3|6647.5|6651.8|6649|6653.1|6650.3|6650.3|6647.5|82
1618417880000|2021-04-14 16:31:20|6652.1|6649.3|6651.8|6649|6652.6|6649.8|6651.6|6648.8|45
1618417890000|2021-04-14 16:31:30|6652.1|6649.3|6652.6|6649.8|6652.6|6649.8|6652.1|6649.3|9
1618417900000|2021-04-14 16:31:40|6652.8|6650|6652.8|6650|6652.8|6650|6652.6|6649.8|8
1618417910000|2021-04-14 16:31:50|6652.6|6649.8|6653.1|6650.3|6653.1|6650.3|6652.4|6649.6|18
1618417920000|2021-04-14 16:32:00|6652.8|6650|6650.8|6648|6653.1|6650.3|6650.6|6647.8|24
1618417930000|2021-04-14 16:32:10|6651.1|6648.3|6652.6|6649.8|6653.1|6650.3|6651.1|6648.3|10
1618417940000|2021-04-14 16:32:20|6653.1|6650.3|6652.8|6650|6653.1|6650.3|6652.3|6649.5|15
1618417950000|2021-04-14 16:32:30|6652.9|6650.1|6652.4|6649.6|6652.9|6650.1|6652.4|6649.6|5
1618417960000|2021-04-14 16:32:40|6652.1|6649.3|6652.8|6650|6653.1|6650.3|6652.1|6649.3|61
1618417970000|2021-04-14 16:32:50|6652.1|6649.3|6650.6|6647.8|6652.1|6649.3|6650.1|6647.3|29
1618417980000|2021-04-14 16:33:00|6650.1|6647.3|6651.1|6648.3|6652.1|6649.3|6650.1|6647.3|22
1618417990000|2021-04-14 16:33:10|6650.8|6648|6650.8|6648|6652.6|6649.8|6650.8|6648|338
1618418000000|2021-04-14 16:33:20|6650.1|6647.3|6650.1|6647.3|6650.1|6647.3|6648.1|6645.3|98
1618418010000|2021-04-14 16:33:30|6649.8|6647|6649.1|6646.3|6650.1|6647.3|6649.1|6646.3|15
1618418020000|2021-04-14 16:33:40|6649.4|6646.6|6648.6|6645.8|6649.6|6646.8|6648.1|6645.3|35
1618418030000|2021-04-14 16:33:50|6648.4|6645.6|6648.8|6646|6649.1|6646.3|6648.4|6645.6|38
1618418040000|2021-04-14 16:34:00|6649.4|6646.6|6651.1|6648.3|6652.1|6649.3|6649.4|6646.6|151
1618418050000|2021-04-14 16:34:10|6651.3|6648.5|6651.1|6648.3|6652.1|6649.3|6651.1|6648.3|17
1618418060000|2021-04-14 16:34:20|6651.6|6648.8|6653.1|6650.3|6653.9|6651.1|6651.3|6648.5|79
1618418070000|2021-04-14 16:34:30|6653.4|6650.6|6652.8|6650|6653.4|6650.6|6652.1|6649.3|15
1618418080000|2021-04-14 16:34:40|6652.4|6649.6|6653.8|6651|6653.8|6651|6652.1|6649.3|22
1618418090000|2021-04-14 16:34:50|6654.1|6651.3|6652.6|6649.8|6654.1|6651.3|6652.6|6649.8|11
1618418100000|2021-04-14 16:35:00|6652.4|6649.6|6653.6|6650.8|6653.8|6651|6652.4|6649.6|57
1618418110000|2021-04-14 16:35:10|6653.8|6651|6656.1|6653.3|6658.1|6655.3|6653.8|6651|170
1618418120000|2021-04-14 16:35:20|6655.6|6652.8|6654.1|6651.3|6656.8|6654|6654.1|6651.3|60
1618418130000|2021-04-14 16:35:30|6654.4|6651.6|6653.8|6651|6655.1|6652.3|6653.1|6650.3|12
1618418140000|2021-04-14 16:35:40|6653.6|6650.8|6654.1|6651.3|6654.1|6651.3|6653.4|6650.6|21
1618418150000|2021-04-14 16:35:50|6653.6|6650.8|6653.6|6650.8|6653.8|6651|6653.4|6650.6|35
1618418160000|2021-04-14 16:36:00|6653.8|6651|6652.9|6650.1|6654.1|6651.3|6652.6|6649.8|28
1618418170000|2021-04-14 16:36:10|6652.4|6649.6|6652.4|6649.6|6652.4|6649.6|6651.4|6648.6|11
1618418180000|2021-04-14 16:36:20|6653.1|6650.3|6654.1|6651.3|6654.1|6651.3|6652.4|6649.6|19
1618418190000|2021-04-14 16:36:30|6653.9|6651.1|6654.4|6651.6|6654.4|6651.6|6653.4|6650.6|12
1618418200000|2021-04-14 16:36:40|6654.1|6651.3|6653.9|6651.1|6655.1|6652.3|6653.4|6650.6|24
1618418210000|2021-04-14 16:36:50|6654.1|6651.3|6653.9|6651.1|6654.4|6651.6|6653.9|6651.1|13
1618418220000|2021-04-14 16:37:00|6654.1|6651.3|6651.4|6648.6|6654.1|6651.3|6651.4|6648.6|90
1618418230000|2021-04-14 16:37:10|6651.9|6649.1|6652.4|6649.6|6652.4|6649.6|6651.9|6649.1|15
1618418240000|2021-04-14 16:37:20|6651.4|6648.6|6653.6|6650.8|6653.8|6651|6651.4|6648.6|67
1618418250000|2021-04-14 16:37:30|6653.4|6650.6|6654.1|6651.3|6655.1|6652.3|6653.4|6650.6|78
1618418260000|2021-04-14 16:37:40|6654.6|6651.8|6654.4|6651.6|6654.9|6652.1|6654.4|6651.6|5
1618418270000|2021-04-14 16:37:50|6655.4|6652.6|6655.6|6652.8|6657.4|6654.6|6654.9|6652.1|661
1618418280000|2021-04-14 16:38:00|6656.1|6653.3|6654.9|6652.1|6656.1|6653.3|6654.4|6651.6|86
1618418290000|2021-04-14 16:38:10|6654.4|6651.6|6656.4|6653.6|6656.6|6653.8|6654.4|6651.6|28
1618418300000|2021-04-14 16:38:20|6655.9|6653.1|6653.9|6651.1|6655.9|6653.1|6653.9|6651.1|28
1618418310000|2021-04-14 16:38:30|6653.6|6650.8|6651.4|6648.6|6653.6|6650.8|6651.4|6648.6|18
1618418320000|2021-04-14 16:38:40|6651.9|6649.1|6651.4|6648.6|6651.9|6649.1|6651.4|6648.6|9
1618418330000|2021-04-14 16:38:50|6649.1|6646.3|6650.4|6647.6|6651.4|6648.6|6649.1|6646.3|50
1618418340000|2021-04-14 16:39:00|6650.6|6647.8|6651.1|6648.3|6651.1|6648.3|6650.6|6647.8|3
1618418350000|2021-04-14 16:39:10|6651.4|6648.6|6652.1|6649.3|6653.1|6650.3|6651.4|6648.6|23
1618418360000|2021-04-14 16:39:20|6651.9|6649.1|6652.6|6649.8|6652.6|6649.8|6651.9|6649.1|3
1618418370000|2021-04-14 16:39:30|6652.4|6649.6|6653.1|6650.3|6654.1|6651.3|6652.4|6649.6|7
1618418380000|2021-04-14 16:39:40|||||||||1
1618418390000|2021-04-14 16:39:50|6652.6|6649.8|6651.1|6648.3|6652.6|6649.8|6651.1|6648.3|21
1618418400000|2021-04-14 16:40:00|6650.8|6648|6653.1|6650.3|6653.8|6651|6650.3|6647.5|59
1618418410000|2021-04-14 16:40:10|6653.8|6651|6655.1|6652.3|6655.1|6652.3|6653.8|6651|13
1618418420000|2021-04-14 16:40:20|6655.6|6652.8|6655.8|6653|6655.8|6653|6655.3|6652.5|41
1618418430000|2021-04-14 16:40:30|6656.1|6653.3|6657.6|6654.8|6657.8|6655|6656.1|6653.3|62
1618418440000|2021-04-14 16:40:40|6657.8|6655|6657.3|6654.5|6657.8|6655|6657.1|6654.3|23
1618418450000|2021-04-14 16:40:50|6657.1|6654.3|6657.3|6654.5|6657.6|6654.8|6657.1|6654.3|13
1618418460000|2021-04-14 16:41:00|6657.6|6654.8|6657.3|6654.5|6660.1|6657.3|6657.3|6654.5|101
1618418470000|2021-04-14 16:41:10|6656.6|6653.8|6654.6|6651.8|6657.3|6654.5|6654.6|6651.8|105
1618418480000|2021-04-14 16:41:20|6654.8|6652|6654.6|6651.8|6654.8|6652|6653.3|6650.5|16
1618418490000|2021-04-14 16:41:30|6654.8|6652|6655.1|6652.3|6655.3|6652.5|6654.3|6651.5|24
1618418500000|2021-04-14 16:41:40|6654.6|6651.8|6654.8|6652|6655.8|6653|6653.3|6650.5|19
1618418510000|2021-04-14 16:41:50|6654.3|6651.5|6654.3|6651.5|6654.8|6652|6652.3|6649.5|43
1618418520000|2021-04-14 16:42:00|6654.6|6651.8|6654.1|6651.3|6655.1|6652.3|6654.1|6651.3|14
1618418530000|2021-04-14 16:42:10|6654.3|6651.5|6652.3|6649.5|6654.6|6651.8|6652.3|6649.5|17
1618418540000|2021-04-14 16:42:20|6652.6|6649.8|6652.3|6649.5|6652.6|6649.8|6652.3|6649.5|38
1618418550000|2021-04-14 16:42:30|6652.1|6649.3|6645.3|6642.5|6652.1|6649.3|6644.1|6641.3|117
1618418560000|2021-04-14 16:42:40|6644.8|6642|6644.1|6641.3|6645.1|6642.3|6643.6|6640.8|36
1618418570000|2021-04-14 16:42:50|6643.8|6641|6643.8|6641|6644.8|6642|6642.1|6639.3|67
1618418580000|2021-04-14 16:43:00|6644.1|6641.3|6642.3|6639.5|6644.1|6641.3|6642.3|6639.5|129
1618418590000|2021-04-14 16:43:10|6642.1|6639.3|6641.1|6638.3|6643.3|6640.5|6641.1|6638.3|17
1618418600000|2021-04-14 16:43:20|6640.1|6637.3|6641.3|6638.5|6641.3|6638.5|6640.1|6637.3|29
1618418610000|2021-04-14 16:43:30|6641.6|6638.8|6640.3|6637.5|6641.8|6639|6640.3|6637.5|50
1618418620000|2021-04-14 16:43:40|6640.8|6638|6640.8|6638|6640.8|6638|6639.1|6636.3|12
1618418630000|2021-04-14 16:43:50|6641.6|6638.8|6640.8|6638|6642.1|6639.3|6639.6|6636.8|37
1618418640000|2021-04-14 16:44:00|6641.1|6638.3|6642.1|6639.3|6643.1|6640.3|6641.1|6638.3|34
1618418650000|2021-04-14 16:44:10|6642.3|6639.5|6643.3|6640.5|6644.1|6641.3|6642.3|6639.5|9
1618418660000|2021-04-14 16:44:20|6643.6|6640.8|6643.3|6640.5|6644.1|6641.3|6643.3|6640.5|5
1618418670000|2021-04-14 16:44:30|6643.1|6640.3|6642.6|6639.8|6643.3|6640.5|6642.3|6639.5|7
1618418680000|2021-04-14 16:44:40|6643.3|6640.5|6644.6|6641.8|6644.6|6641.8|6642.1|6639.3|101
1618418690000|2021-04-14 16:44:50|6644.8|6642|6645.8|6643|6646.3|6643.5|6644.8|6642|139
1618418700000|2021-04-14 16:45:00|6646.1|6643.3|6643.1|6640.3|6646.1|6643.3|6642.3|6639.5|66
1618418710000|2021-04-14 16:45:10|6642.6|6639.8|6646.1|6643.3|6646.1|6643.3|6642.3|6639.5|45
1618418720000|2021-04-14 16:45:20|6645.8|6643|6645.8|6643|6646.1|6643.3|6645.8|6643|29
1618418730000|2021-04-14 16:45:30|6645.6|6642.8|6645.3|6642.5|6646.1|6643.3|6645.3|6642.5|4
1618418740000|2021-04-14 16:45:40|6645.8|6643|6645.6|6642.8|6645.8|6643|6645.3|6642.5|36
1618418750000|2021-04-14 16:45:50|6645.3|6642.5|6645.6|6642.8|6645.8|6643|6645.3|6642.5|13
1618418760000|2021-04-14 16:46:00|6645.3|6642.5|6643.3|6640.5|6646.3|6643.5|6643.1|6640.3|30
1618418770000|2021-04-14 16:46:10|6643.1|6640.3|6643.3|6640.5|6643.3|6640.5|6642.3|6639.5|28
1618418780000|2021-04-14 16:46:20|6643.1|6640.3|6641.3|6638.5|6643.1|6640.3|6641.3|6638.5|82
1618418790000|2021-04-14 16:46:30|6641.6|6638.8|6642.6|6639.8|6643.1|6640.3|6641.3|6638.5|14
1618418800000|2021-04-14 16:46:40|6642.1|6639.3|6642.1|6639.3|6642.1|6639.3|6641.8|6639|2
1618418810000|2021-04-14 16:46:50|6642.3|6639.5|6640.3|6637.5|6643.3|6640.5|6640.3|6637.5|131
1618418820000|2021-04-14 16:47:00|6640.1|6637.3|6640.3|6637.5|6641.1|6638.3|6640.1|6637.3|18
1618418830000|2021-04-14 16:47:10|6640.8|6638|6641.1|6638.3|6641.1|6638.3|6640.3|6637.5|35
1618418840000|2021-04-14 16:47:20|6641.3|6638.5|6643.3|6640.5|6643.8|6641|6641.3|6638.5|68
1618418850000|2021-04-14 16:47:30|6643.1|6640.3|6644.1|6641.3|6644.1|6641.3|6642.6|6639.8|36
1618418860000|2021-04-14 16:47:40|6643.6|6640.8|6643.3|6640.5|6643.6|6640.8|6643.3|6640.5|2
1618418870000|2021-04-14 16:47:50|6643.1|6640.3|6643.1|6640.3|6643.1|6640.3|6643.1|6640.3|1
1618418880000|2021-04-14 16:48:00|6643.3|6640.5|6643.3|6640.5|6644.8|6642|6643.3|6640.5|21
1618418890000|2021-04-14 16:48:10|6642.8|6640|6642.8|6640|6642.8|6640|6642.6|6639.8|5
1618418900000|2021-04-14 16:48:20|6643.1|6640.3|6644.3|6641.5|6644.3|6641.5|6643.1|6640.3|12
1618418910000|2021-04-14 16:48:30|6643.8|6641|6643.6|6640.8|6643.8|6641|6643.3|6640.5|0
1618418920000|2021-04-14 16:48:40|6643.8|6641|6643.3|6640.5|6644.1|6641.3|6643.3|6640.5|6
1618418930000|2021-04-14 16:48:50|6642.9|6640.1|6639.3|6636.5|6642.9|6640.1|6639.3|6636.5|38
1618418940000|2021-04-14 16:49:00|6636.8|6634|6636.8|6634|6637.3|6634.5|6636.1|6633.3|60
1618418950000|2021-04-14 16:49:10|6637.3|6634.5|6639.1|6636.3|6639.3|6636.5|6637.3|6634.5|99
1618418960000|2021-04-14 16:49:20|6639.6|6636.8|6640.1|6637.3|6640.1|6637.3|6639.1|6636.3|27
1618418970000|2021-04-14 16:49:30|6640.8|6638|6639.1|6636.3|6641.3|6638.5|6637.6|6634.8|182
1618418980000|2021-04-14 16:49:40|6639.3|6636.5|6639.3|6636.5|6640.1|6637.3|6639.1|6636.3|226
1618418990000|2021-04-14 16:49:50|6640.1|6637.3|6640.1|6637.3|6640.1|6637.3|6639.8|6637|18
1618419000000|2021-04-14 16:50:00|6640.6|6637.8|6644.3|6641.5|6644.3|6641.5|6640.6|6637.8|28
1618419010000|2021-04-14 16:50:10|6644.6|6641.8|6645.3|6642.5|6646.1|6643.3|6644.3|6641.5|98
1618419020000|2021-04-14 16:50:20|6645.6|6642.8|6645.8|6643|6645.8|6643|6645.3|6642.5|4
1618419030000|2021-04-14 16:50:30|6645.3|6642.5|6645.1|6642.3|6645.6|6642.8|6644.1|6641.3|25
1618419040000|2021-04-14 16:50:40|6645.6|6642.8|6647.3|6644.5|6647.3|6644.5|6645.1|6642.3|20
1618419050000|2021-04-14 16:50:50|6647.6|6644.8|6646.3|6643.5|6647.6|6644.8|6646.1|6643.3|15
1618419060000|2021-04-14 16:51:00|6646.1|6643.3|6646.1|6643.3|6646.1|6643.3|6645.3|6642.5|14
1618419070000|2021-04-14 16:51:10|6646.3|6643.5|6646.6|6643.8|6647.1|6644.3|6646.1|6643.3|5
1618419080000|2021-04-14 16:51:20|6646.8|6644|6646.3|6643.5|6647.1|6644.3|6646.3|6643.5|12
1618419090000|2021-04-14 16:51:30|6646.1|6643.3|6645.8|6643|6646.3|6643.5|6645.3|6642.5|6
1618419100000|2021-04-14 16:51:40|6645.6|6642.8|6645.3|6642.5|6645.8|6643|6645.3|6642.5|19
1618419110000|2021-04-14 16:51:50|6644.1|6641.3|6644.1|6641.3|6644.1|6641.3|6643.8|6641|17
1618419120000|2021-04-14 16:52:00|6643.8|6641|6646.3|6643.5|6646.8|6644|6642.1|6639.3|65
1618419130000|2021-04-14 16:52:10|6645.8|6643|6645.8|6643|6645.8|6643|6645.8|6643|7
1618419140000|2021-04-14 16:52:20|6646.1|6643.3|6646.1|6643.3|6646.1|6643.3|6645.8|6643|9
1618419150000|2021-04-14 16:52:30|6645.8|6643|6644.3|6641.5|6645.8|6643|6644.3|6641.5|184
1618419160000|2021-04-14 16:52:40|6643.8|6641|6645.8|6643|6646.3|6643.5|6643.3|6640.5|46
1618419170000|2021-04-14 16:52:50|6646.1|6643.3|6647.1|6644.3|6647.1|6644.3|6645.3|6642.5|10
1618419180000|2021-04-14 16:53:00|6647.3|6644.5|6647.6|6644.8|6648.1|6645.3|6647.1|6644.3|95
1618419190000|2021-04-14 16:53:10|6647.3|6644.5|6646.1|6643.3|6647.3|6644.5|6645.8|6643|28
1618419200000|2021-04-14 16:53:20|6645.6|6642.8|6645.8|6643|6645.8|6643|6645.3|6642.5|8
1618419210000|2021-04-14 16:53:30|6646.1|6643.3|6646.3|6643.5|6647.1|6644.3|6646.1|6643.3|53
1618419220000|2021-04-14 16:53:40|6646.6|6643.8|6647.1|6644.3|6647.1|6644.3|6646.6|6643.8|7
1618419230000|2021-04-14 16:53:50|6646.3|6643.5|6646.1|6643.3|6646.3|6643.5|6646.1|6643.3|6
1618419240000|2021-04-14 16:54:00|6645.8|6643|6645.3|6642.5|6646.1|6643.3|6645.3|6642.5|16
1618419250000|2021-04-14 16:54:10|6645.6|6642.8|6643.8|6641|6646.1|6643.3|6643.1|6640.3|35
1618419260000|2021-04-14 16:54:20|6644.1|6641.3|6645.1|6642.3|6645.1|6642.3|6643.8|6641|73
1618419270000|2021-04-14 16:54:30|6644.8|6642|6644.8|6642|6645.1|6642.3|6644.3|6641.5|34
1618419280000|2021-04-14 16:54:40|6645.1|6642.3|6645.3|6642.5|6645.3|6642.5|6644.3|6641.5|14
1618419290000|2021-04-14 16:54:50|6645.8|6643|6646.1|6643.3|6646.1|6643.3|6645.3|6642.5|26
1618419300000|2021-04-14 16:55:00|6645.8|6643|6646.1|6643.3|6646.1|6643.3|6645.3|6642.5|5
1618419310000|2021-04-14 16:55:10|6646.3|6643.5|6648.3|6645.5|6648.3|6645.5|6646.3|6643.5|42
1618419320000|2021-04-14 16:55:20|6648.9|6646.1|6650.1|6647.3|6650.1|6647.3|6648.9|6646.1|146
1618419330000|2021-04-14 16:55:30|6650.3|6647.5|6649.3|6646.5|6650.3|6647.5|6649.3|6646.5|23
1618419340000|2021-04-14 16:55:40|||||||||1
1618419350000|2021-04-14 16:55:50|6648.8|6646|6648.8|6646|6648.8|6646|6648.6|6645.8|19
1618419360000|2021-04-14 16:56:00|6649.3|6646.5|6649.3|6646.5|6649.3|6646.5|6649.3|6646.5|4
1618419370000|2021-04-14 16:56:10|6648.6|6645.8|6648.3|6645.5|6649.1|6646.3|6648.3|6645.5|45
1618419380000|2021-04-14 16:56:20|6648.1|6645.3|6648.1|6645.3|6648.1|6645.3|6646.1|6643.3|84
1618419390000|2021-04-14 16:56:30|6647.8|6645|6647.3|6644.5|6648.1|6645.3|6647.1|6644.3|10
1618419400000|2021-04-14 16:56:40|6646.8|6644|6646.8|6644|6646.8|6644|6646.6|6643.8|24
1618419410000|2021-04-14 16:56:50|6647.3|6644.5|6647.1|6644.3|6647.3|6644.5|6646.8|6644|13
1618419420000|2021-04-14 16:57:00|6646.6|6643.8|6647.3|6644.5|6647.3|6644.5|6646.6|6643.8|13
1618419430000|2021-04-14 16:57:10|6646.6|6643.8|6646.3|6643.5|6646.6|6643.8|6646.3|6643.5|5
1618419440000|2021-04-14 16:57:20|6646.8|6644|6647.1|6644.3|6647.1|6644.3|6646.8|6644|3
1618419450000|2021-04-14 16:57:30|6647.3|6644.5|6647.3|6644.5|6647.3|6644.5|6647.3|6644.5|3
1618419460000|2021-04-14 16:57:40|6647.1|6644.3|6647.1|6644.3|6647.1|6644.3|6647.1|6644.3|7
1618419470000|2021-04-14 16:57:50|6646.8|6644|6647.3|6644.5|6647.3|6644.5|6646.3|6643.5|24
1618419480000|2021-04-14 16:58:00|6647.6|6644.8|6646.6|6643.8|6647.8|6645|6646.6|6643.8|22
1618419490000|2021-04-14 16:58:10|6646.8|6644|6648.3|6645.5|6648.3|6645.5|6646.8|6644|108
1618419500000|2021-04-14 16:58:20|||||||||1
1618419510000|2021-04-14 16:58:30|6649.3|6646.5|6650.1|6647.3|6650.1|6647.3|6649.3|6646.5|44
1618419520000|2021-04-14 16:58:40|6649.8|6647|6649.3|6646.5|6649.8|6647|6649.3|6646.5|15
1618419530000|2021-04-14 16:58:50|6649.6|6646.8|6649.3|6646.5|6649.8|6647|6649.3|6646.5|4
1618419540000|2021-04-14 16:59:00|6649.6|6646.8|6649.3|6646.5|6650.1|6647.3|6649.1|6646.3|41
1618419550000|2021-04-14 16:59:10|6649.1|6646.3|6646.3|6643.5|6649.3|6646.5|6646.3|6643.5|29
1618419560000|2021-04-14 16:59:20|6647.1|6644.3|6647.3|6644.5|6647.3|6644.5|6647.1|6644.3|11
1618419570000|2021-04-14 16:59:30|6648.1|6645.3|6647.3|6644.5|6648.1|6645.3|6647.3|6644.5|9
1618419580000|2021-04-14 16:59:40|6647.6|6644.8|6647.1|6644.3|6647.6|6644.8|6646.6|6643.8|25
1618419590000|2021-04-14 16:59:50|6646.8|6644|6647.1|6644.3|6647.1|6644.3|6646.8|6644|4
1618419600000|2021-04-14 17:00:00|6647.3|6644.5|6647.1|6644.3|6647.3|6644.5|6646.1|6643.3|53
1618419610000|2021-04-14 17:00:10|6647.3|6644.5|6648.1|6645.3|6648.3|6645.5|6647.3|6644.5|35
1618419620000|2021-04-14 17:00:20|6648.3|6645.5|6647.1|6644.3|6648.3|6645.5|6646.3|6643.5|47
1618419630000|2021-04-14 17:00:30|6647.3|6644.5|6648.3|6645.5|6648.3|6645.5|6647.3|6644.5|20
1618419640000|2021-04-14 17:00:40|6647.8|6645|6646.1|6643.3|6647.8|6645|6646.1|6643.3|14
1618419650000|2021-04-14 17:00:50|6646.3|6643.5|6645.8|6643|6646.3|6643.5|6645.1|6642.3|17
1618419660000|2021-04-14 17:01:00|6646.1|6643.3|6642.3|6639.5|6646.1|6643.3|6641.3|6638.5|158
1618419670000|2021-04-14 17:01:10|6642.1|6639.3|6640.3|6637.5|6642.3|6639.5|6639.1|6636.3|134
1618419680000|2021-04-14 17:01:20|6639.8|6637|6640.1|6637.3|6640.3|6637.5|6639.3|6636.5|55
1618419690000|2021-04-14 17:01:30|6640.3|6637.5|6640.1|6637.3|6640.6|6637.8|6639.3|6636.5|30
1618419700000|2021-04-14 17:01:40|6640.8|6638|6638.3|6635.5|6641.1|6638.3|6638.1|6635.3|13
1618419710000|2021-04-14 17:01:50|6638.6|6635.8|6639.1|6636.3|6639.3|6636.5|6638.1|6635.3|28
1618419720000|2021-04-14 17:02:00|6638.9|6636.1|6638.1|6635.3|6638.9|6636.1|6636.3|6633.5|87
1618419730000|2021-04-14 17:02:10|6637.8|6635|6637.8|6635|6638.8|6636|6637.6|6634.8|34
1618419740000|2021-04-14 17:02:20|6638.1|6635.3|6639.3|6636.5|6640.3|6637.5|6638.1|6635.3|33
1618419750000|2021-04-14 17:02:30|6639.6|6636.8|6639.3|6636.5|6639.6|6636.8|6639.3|6636.5|0
1618419760000|2021-04-14 17:02:40|6639.6|6636.8|6639.6|6636.8|6639.8|6637|6639.3|6636.5|6
1618419770000|2021-04-14 17:02:50|6639.3|6636.5|6639.3|6636.5|6639.8|6637|6639.1|6636.3|11
1618419780000|2021-04-14 17:03:00|6639.1|6636.3|6639.3|6636.5|6639.3|6636.5|6638.3|6635.5|9
1618419790000|2021-04-14 17:03:10|6638.6|6635.8|6638.1|6635.3|6639.1|6636.3|6637.3|6634.5|15
1618419800000|2021-04-14 17:03:20|6637.8|6635|6638.3|6635.5|6639.1|6636.3|6637.8|6635|6
1618419810000|2021-04-14 17:03:30|6637.8|6635|6639.3|6636.5|6639.6|6636.8|6637.8|6635|53
1618419820000|2021-04-14 17:03:40|6639.6|6636.8|6638.8|6636|6640.3|6637.5|6638.8|6636|59
1618419830000|2021-04-14 17:03:50|6639.1|6636.3|6638.8|6636|6640.8|6638|6638.3|6635.5|319
1618419840000|2021-04-14 17:04:00|6639.1|6636.3|6639.3|6636.5|6640.1|6637.3|6638.6|6635.8|279
1618419850000|2021-04-14 17:04:10|6639.1|6636.3|6638.8|6636|6639.6|6636.8|6638.3|6635.5|20
1618419860000|2021-04-14 17:04:20|6639.1|6636.3|6637.8|6635|6639.3|6636.5|6637.8|6635|81
1618419870000|2021-04-14 17:04:30|6637.6|6634.8|6637.8|6635|6637.8|6635|6637.3|6634.5|102
1618419880000|2021-04-14 17:04:40|6638.1|6635.3|6636.1|6633.3|6638.3|6635.5|6634.8|6632|67
1618419890000|2021-04-14 17:04:50|6635.6|6632.8|6636.3|6633.5|6636.3|6633.5|6635.6|6632.8|26
1618419900000|2021-04-14 17:05:00|6637.3|6634.5|6637.6|6634.8|6637.6|6634.8|6636.9|6634.1|42
1618419910000|2021-04-14 17:05:10|6638.1|6635.3|6638.8|6636|6639.3|6636.5|6638.1|6635.3|5
1618419920000|2021-04-14 17:05:20|6638.6|6635.8|6641.8|6639|6641.8|6639|6638.3|6635.5|37
1618419930000|2021-04-14 17:05:30|6642.3|6639.5|6641.3|6638.5|6642.6|6639.8|6641.3|6638.5|26
1618419940000|2021-04-14 17:05:40|6641.6|6638.8|6641.3|6638.5|6641.8|6639|6640.8|6638|28
1618419950000|2021-04-14 17:05:50|6641.8|6639|6642.3|6639.5|6642.8|6640|6641.8|6639|17
1618419960000|2021-04-14 17:06:00|6641.8|6639|6643.3|6640.5|6645.3|6642.5|6641.8|6639|261
1618419970000|2021-04-14 17:06:10|6643.1|6640.3|6642.6|6639.8|6643.8|6641|6642.3|6639.5|8
1618419980000|2021-04-14 17:06:20|6643.1|6640.3|6641.3|6638.5|6643.1|6640.3|6640.6|6637.8|68
1618419990000|2021-04-14 17:06:30|6641.1|6638.3|6642.3|6639.5|6642.8|6640|6640.3|6637.5|3
1618420000000|2021-04-14 17:06:40|6642.8|6640|6641.3|6638.5|6642.8|6640|6641.3|6638.5|2
1618420010000|2021-04-14 17:06:50|6641.1|6638.3|6638.3|6635.5|6641.1|6638.3|6638.1|6635.3|31
1618420020000|2021-04-14 17:07:00|6638.6|6635.8|6640.1|6637.3|6640.6|6637.8|6638.6|6635.8|17
1618420030000|2021-04-14 17:07:10|6640.3|6637.5|6641.8|6639|6641.8|6639|6640.3|6637.5|30
1618420040000|2021-04-14 17:07:20|6641.6|6638.8|6641.3|6638.5|6641.6|6638.8|6641.1|6638.3|67
1618420050000|2021-04-14 17:07:30|6641.1|6638.3|6640.1|6637.3|6641.1|6638.3|6640.1|6637.3|6
1618420060000|2021-04-14 17:07:40|6640.6|6637.8|6641.6|6638.8|6641.8|6639|6640.6|6637.8|5
1618420070000|2021-04-14 17:07:50|6641.8|6639|6641.1|6638.3|6641.8|6639|6641.1|6638.3|6
1618420080000|2021-04-14 17:08:00|6641.6|6638.8|6641.3|6638.5|6642.1|6639.3|6641.3|6638.5|16
1618420090000|2021-04-14 17:08:10|6642.1|6639.3|6642.1|6639.3|6642.6|6639.8|6642.1|6639.3|6
1618420100000|2021-04-14 17:08:20|6642.6|6639.8|6642.8|6640|6643.1|6640.3|6642.6|6639.8|6
1618420110000|2021-04-14 17:08:30|6643.1|6640.3|6640.3|6637.5|6643.1|6640.3|6640.3|6637.5|4
1618420120000|2021-04-14 17:08:40|6640.1|6637.3|6640.3|6637.5|6640.3|6637.5|6640.1|6637.3|11
1618420130000|2021-04-14 17:08:50|6640.1|6637.3|6640.1|6637.3|6640.1|6637.3|6638.8|6636|36
1618420140000|2021-04-14 17:09:00|6639.8|6637|6639.1|6636.3|6639.8|6637|6638.8|6636|118
1618420150000|2021-04-14 17:09:10|6638.8|6636|6639.6|6636.8|6640.1|6637.3|6638.8|6636|21
1618420160000|2021-04-14 17:09:20|6639.1|6636.3|6639.8|6637|6639.8|6637|6638.8|6636|9
1618420170000|2021-04-14 17:09:30|6640.6|6637.8|6642.1|6639.3|6642.1|6639.3|6640.3|6637.5|17
1618420180000|2021-04-14 17:09:40|6641.6|6638.8|6641.6|6638.8|6641.6|6638.8|6641.3|6638.5|24
1618420190000|2021-04-14 17:09:50|6642.1|6639.3|6641.1|6638.3|6642.8|6640|6639.6|6636.8|485
1618420200000|2021-04-14 17:10:00|6641.3|6638.5|6641.1|6638.3|6641.6|6638.8|6640.1|6637.3|59
1618420210000|2021-04-14 17:10:10|6640.3|6637.5|6641.1|6638.3|6641.1|6638.3|6640.3|6637.5|31
1618420220000|2021-04-14 17:10:20|6641.3|6638.5|6641.3|6638.5|6642.1|6639.3|6641.3|6638.5|121
1618420230000|2021-04-14 17:10:30|6641.6|6638.8|6641.3|6638.5|6642.1|6639.3|6641.3|6638.5|9
1618420240000|2021-04-14 17:10:40|6641.1|6638.3|6640.6|6637.8|6641.1|6638.3|6640.3|6637.5|8
1618420250000|2021-04-14 17:10:50|6641.3|6638.5|6642.1|6639.3|6642.3|6639.5|6641.3|6638.5|36
1618420260000|2021-04-14 17:11:00|6642.3|6639.5|6642.3|6639.5|6642.3|6639.5|6642.3|6639.5|12
1618420270000|2021-04-14 17:11:10|6642.1|6639.3|6641.3|6638.5|6643.3|6640.5|6641.3|6638.5|27
1618420280000|2021-04-14 17:11:20|6641.8|6639|6641.8|6639|6642.1|6639.3|6641.8|6639|7
1618420290000|2021-04-14 17:11:30|6642.1|6639.3|6642.8|6640|6642.8|6640|6642.1|6639.3|69
1618420300000|2021-04-14 17:11:40|6642.6|6639.8|6642.1|6639.3|6642.6|6639.8|6642.1|6639.3|3
1618420310000|2021-04-14 17:11:50|6642.3|6639.5|6641.1|6638.3|6642.3|6639.5|6641.1|6638.3|5
1618420320000|2021-04-14 17:12:00|6641.3|6638.5|6642.3|6639.5|6643.1|6640.3|6641.3|6638.5|9
1618420330000|2021-04-14 17:12:10|||||||||3
1618420340000|2021-04-14 17:12:20|||||||||1
1618420350000|2021-04-14 17:12:30|6641.3|6638.5|6641.3|6638.5|6641.3|6638.5|6641.3|6638.5|7
1618420370000|2021-04-14 17:12:50|6640.3|6637.5|6640.8|6638|6641.1|6638.3|6640.3|6637.5|9
1618420380000|2021-04-14 17:13:00|6641.1|6638.3|6641.3|6638.5|6641.3|6638.5|6640.8|6638|79
1618420390000|2021-04-14 17:13:10|6641.1|6638.3|6640.6|6637.8|6641.1|6638.3|6640.3|6637.5|18
1618420400000|2021-04-14 17:13:20|6641.1|6638.3|6643.3|6640.5|6643.3|6640.5|6641.1|6638.3|8
1618420410000|2021-04-14 17:13:30|6643.8|6641|6649.3|6646.5|6650.1|6647.3|6643.8|6641|80
1618420420000|2021-04-14 17:13:40|6649.6|6646.8|6649.6|6646.8|6650.1|6647.3|6649.3|6646.5|18
1618420430000|2021-04-14 17:13:50|6648.6|6645.8|6649.1|6646.3|6649.1|6646.3|6648.6|6645.8|7
1618420440000|2021-04-14 17:14:00|6649.3|6646.5|6649.3|6646.5|6649.8|6647|6648.3|6645.5|64
1618420450000|2021-04-14 17:14:10|6648.6|6645.8|6648.1|6645.3|6648.8|6646|6648.1|6645.3|3
1618420460000|2021-04-14 17:14:20|6648.8|6646|6648.3|6645.5|6649.1|6646.3|6648.3|6645.5|14
1618420470000|2021-04-14 17:14:30|6647.6|6644.8|6649.3|6646.5|6649.3|6646.5|6647.3|6644.5|4
1618420480000|2021-04-14 17:14:40|6649.1|6646.3|6649.8|6647|6650.1|6647.3|6649.1|6646.3|57
1618420490000|2021-04-14 17:14:50|6650.1|6647.3|6649.3|6646.5|6650.3|6647.5|6649.3|6646.5|7
1618420500000|2021-04-14 17:15:00|6649.6|6646.8|6653.6|6650.8|6654.3|6651.5|6649.6|6646.8|240
1618420510000|2021-04-14 17:15:10|6653.1|6650.3|6655.3|6652.5|6655.3|6652.5|6652.6|6649.8|91
1618420520000|2021-04-14 17:15:20|6654.6|6651.8|6653.8|6651|6655.1|6652.3|6653.3|6650.5|65
1618420530000|2021-04-14 17:15:30|6653.6|6650.8|6653.6|6650.8|6655.1|6652.3|6652.1|6649.3|207
1618420540000|2021-04-14 17:15:40|6653.8|6651|6652.8|6650|6653.8|6651|6652.3|6649.5|19
1618420550000|2021-04-14 17:15:50|6653.1|6650.3|6654.6|6651.8|6654.6|6651.8|6653.1|6650.3|6
1618420560000|2021-04-14 17:16:00|6654.3|6651.5|6652.6|6649.8|6654.3|6651.5|6652.6|6649.8|18
1618420570000|2021-04-14 17:16:10|6653.1|6650.3|6654.3|6651.5|6654.3|6651.5|6653.1|6650.3|11
1618420580000|2021-04-14 17:16:20|6654.6|6651.8|6654.3|6651.5|6655.3|6652.5|6654.1|6651.3|8
1618420590000|2021-04-14 17:16:30|6655.3|6652.5|6655.3|6652.5|6656.8|6654|6655.3|6652.5|93
1618420600000|2021-04-14 17:16:40|6655.6|6652.8|6655.1|6652.3|6656.1|6653.3|6655.1|6652.3|37
1618420610000|2021-04-14 17:16:50|6655.3|6652.5|6656.3|6653.5|6656.8|6654|6655.1|6652.3|18
1618420620000|2021-04-14 17:17:00|6656.1|6653.3|6654.1|6651.3|6656.1|6653.3|6654.1|6651.3|33
1618420630000|2021-04-14 17:17:10|6654.3|6651.5|6657.1|6654.3|6657.3|6654.5|6654.1|6651.3|154
1618420640000|2021-04-14 17:17:20|6656.8|6654|6657.3|6654.5|6657.8|6655|6656.5|6653.7|104
1618420650000|2021-04-14 17:17:30|6657.5|6654.7|6659.8|6657|6660.5|6657.7|6657.3|6654.5|246
1618420660000|2021-04-14 17:17:40|6659.3|6656.5|6659.3|6656.5|6659.8|6657|6659|6656.2|23
1618420670000|2021-04-14 17:17:50|6659|6656.2|6658.3|6655.5|6659|6656.2|6656.5|6653.7|30
1618420680000|2021-04-14 17:18:00|6658.5|6655.7|6657.3|6654.5|6659|6656.2|6657.3|6654.5|10
1618420690000|2021-04-14 17:18:10|6657|6654.2|6652.5|6649.7|6657|6654.2|6652.3|6649.5|46
1618420700000|2021-04-14 17:18:20|6652.8|6650|6653.8|6651|6653.8|6651|6652.8|6650|4
1618420710000|2021-04-14 17:18:30|6654|6651.2|6655.8|6653|6656|6653.2|6653.8|6651|10
1618420720000|2021-04-14 17:18:40|6655.6|6652.8|6655|6652.2|6655.6|6652.8|6654.5|6651.7|15
1618420730000|2021-04-14 17:18:50|6654.5|6651.7|6656.3|6653.5|6656.8|6654|6654.3|6651.5|25
1618420740000|2021-04-14 17:19:00|6656.5|6653.7|6657|6654.2|6657|6654.2|6656.3|6653.5|8
1618420750000|2021-04-14 17:19:10|6657.3|6654.5|6656.3|6653.5|6657.8|6655|6656.3|6653.5|32
1618420760000|2021-04-14 17:19:20|6657.3|6654.5|6658.3|6655.5|6658.5|6655.7|6657.3|6654.5|80
1618420770000|2021-04-14 17:19:30|6658|6655.2|6660|6657.2|6660.3|6657.5|6658|6655.2|49
1618420780000|2021-04-14 17:19:40|6659.8|6657|6658.3|6655.5|6659.8|6657|6658.3|6655.5|25
1618420790000|2021-04-14 17:19:50|6658|6655.2|6656.8|6654|6658.1|6655.3|6656.5|6653.7|15
1618420800000|2021-04-14 17:20:00|6656.5|6653.7|6656.3|6653.5|6657.5|6654.7|6656|6653.2|16
1618420810000|2021-04-14 17:20:10|6656|6653.2|6656|6653.2|6656|6653.2|6653.3|6650.5|20
1618420820000|2021-04-14 17:20:20|6655.8|6653|6655.6|6652.8|6657.1|6654.3|6655.6|6652.8|71
1618420830000|2021-04-14 17:20:30|6655|6652.2|6658|6655.2|6659|6656.2|6655|6652.2|84
1618420840000|2021-04-14 17:20:40|6658.5|6655.7|6658|6655.2|6658.6|6655.8|6657.5|6654.7|81
1618420850000|2021-04-14 17:20:50|6658.3|6655.5|6659.3|6656.5|6659.3|6656.5|6658.3|6655.5|17
1618420860000|2021-04-14 17:21:00|6659|6656.2|6660.1|6657.3|6661|6658.2|6658.3|6655.5|39
1618420870000|2021-04-14 17:21:10|6659.5|6656.7|6659.5|6656.7|6660.5|6657.7|6659.3|6656.5|59
1618420880000|2021-04-14 17:21:20|6659|6656.2|6659.3|6656.5|6659.5|6656.7|6659|6656.2|3
1618420890000|2021-04-14 17:21:30|6659|6656.2|6659.5|6656.7|6659.5|6656.7|6659|6656.2|3
1618420900000|2021-04-14 17:21:40|6659.1|6656.3|6659|6656.2|6659.1|6656.3|6658.8|6656|5
1618420910000|2021-04-14 17:21:50|6659.3|6656.5|6659.5|6656.7|6659.5|6656.7|6659.3|6656.5|15
1618420920000|2021-04-14 17:22:00|6659.3|6656.5|6658.5|6655.7|6659.3|6656.5|6658.3|6655.5|34
1618420930000|2021-04-14 17:22:10|6658.3|6655.5|6659|6656.2|6659|6656.2|6658.3|6655.5|3
1618420940000|2021-04-14 17:22:20|6658.5|6655.7|6658.3|6655.5|6659|6656.2|6658.3|6655.5|18
1618420950000|2021-04-14 17:22:30|6658|6655.2|6656.3|6653.5|6658|6655.2|6656.3|6653.5|15
1618420960000|2021-04-14 17:22:40|6656|6653.2|6655.3|6652.5|6656|6653.2|6655|6652.2|81
1618420970000|2021-04-14 17:22:50|||||||||4
1618420980000|2021-04-14 17:23:00|6657|6654.2|6659|6656.2|6659|6656.2|6656.5|6653.7|18
1618420990000|2021-04-14 17:23:10|6658.8|6656|6660.5|6657.7|6660.8|6658|6658.3|6655.5|99
1618421000000|2021-04-14 17:23:20|6660.8|6658|6660.3|6657.5|6661.3|6658.5|6660|6657.2|69
1618421010000|2021-04-14 17:23:30|6660.6|6657.8|6660|6657.2|6661.8|6659|6660|6657.2|18
1618421020000|2021-04-14 17:23:40|6659.8|6657|6659.3|6656.5|6659.8|6657|6659.3|6656.5|12
1618421030000|2021-04-14 17:23:50|6659.5|6656.7|6660.8|6658|6660.8|6658|6659.5|6656.7|10
1618421040000|2021-04-14 17:24:00|6660.5|6657.7|6660.5|6657.7|6661.3|6658.5|6659.3|6656.5|8
1618421050000|2021-04-14 17:24:10|6660.3|6657.5|6660.8|6658|6661|6658.2|6660.3|6657.5|0
1618421060000|2021-04-14 17:24:20|6660.6|6657.8|6658.8|6656|6660.6|6657.8|6658.5|6655.7|17
1618421070000|2021-04-14 17:24:30|6658.5|6655.7|6659|6656.2|6659|6656.2|6658.3|6655.5|7
1618421080000|2021-04-14 17:24:40|||||||||5
1618421090000|2021-04-14 17:24:50|6658|6655.2|6658.5|6655.7|6658.8|6656|6657.3|6654.5|17
1618421100000|2021-04-14 17:25:00|6658.8|6656|6658.3|6655.5|6659|6656.2|6658|6655.2|28
1618421110000|2021-04-14 17:25:10|6658|6655.2|6657|6654.2|6658|6655.2|6657|6654.2|19
1618421120000|2021-04-14 17:25:20|6656.8|6654|6657|6654.2|6657.8|6655|6656.8|6654|9
1618421130000|2021-04-14 17:25:30|6656.8|6654|6653.8|6651|6656.8|6654|6653|6650.2|242
1618421140000|2021-04-14 17:25:40|6654|6651.2|6650.8|6648|6654|6651.2|6650.3|6647.5|68
1618421150000|2021-04-14 17:25:50|6651|6648.2|6652.3|6649.5|6652.5|6649.7|6651|6648.2|16
1618421160000|2021-04-14 17:26:00|6652.5|6649.7|6653.3|6650.5|6653.8|6651|6652.3|6649.5|23
1618421170000|2021-04-14 17:26:10|6653.5|6650.7|6652.8|6650|6653.8|6651|6652.8|6650|2
1618421180000|2021-04-14 17:26:20|6652.5|6649.7|6653|6650.2|6653|6650.2|6651.5|6648.7|10
1618421190000|2021-04-14 17:26:30|6653.3|6650.5|6654|6651.2|6654|6651.2|6653.3|6650.5|6
1618421200000|2021-04-14 17:26:40|6654.5|6651.7|6654.5|6651.7|6654.8|6652|6654.5|6651.7|82
1618421210000|2021-04-14 17:26:50|6654|6651.2|6653.5|6650.7|6654.3|6651.5|6653.5|6650.7|11
1618421220000|2021-04-14 17:27:00|6653.3|6650.5|6654|6651.2|6654.3|6651.5|6652.3|6649.5|21
1618421230000|2021-04-14 17:27:10|6655|6652.2|6653.3|6650.5|6655.8|6653|6653.3|6650.5|24
1618421240000|2021-04-14 17:27:20|6653.6|6650.8|6653.8|6651|6654|6651.2|6653.3|6650.5|36
1618421250000|2021-04-14 17:27:30|6654|6651.2|6655.8|6653|6655.8|6653|6654|6651.2|17
1618421260000|2021-04-14 17:27:40|6656|6653.2|6655.8|6653|6656|6653.2|6655|6652.2|16
1618421270000|2021-04-14 17:27:50|6655.5|6652.7|6653.3|6650.5|6655.5|6652.7|6653|6650.2|74
1618421280000|2021-04-14 17:28:00|6653.5|6650.7|6652.8|6650|6653.5|6650.7|6650.5|6647.7|183
1618421290000|2021-04-14 17:28:10|6651.8|6649|6653|6650.2|6653|6650.2|6651.8|6649|31
1618421300000|2021-04-14 17:28:20|6652.8|6650|6653|6650.2|6653|6650.2|6652.8|6650|7
1618421310000|2021-04-14 17:28:30|6653.3|6650.5|6654.1|6651.3|6654.3|6651.5|6653.3|6650.5|42
1618421320000|2021-04-14 17:28:40|6654|6651.2|6653|6650.2|6654|6651.2|6652|6649.2|6
1618421330000|2021-04-14 17:28:50|6652.8|6650|6651.3|6648.5|6653.3|6650.5|6651.3|6648.5|7
1618421340000|2021-04-14 17:29:00|6651|6648.2|6651.3|6648.5|6651.5|6648.7|6648.3|6645.5|89
1618421350000|2021-04-14 17:29:10|6651.5|6648.7|6650.8|6648|6652.5|6649.7|6650.3|6647.5|10
1618421360000|2021-04-14 17:29:20|6651|6648.2|6649.8|6647|6651|6648.2|6649.8|6647|40
1618421370000|2021-04-14 17:29:30|6649.3|6646.5|6649.8|6647|6650|6647.2|6649.3|6646.5|5
1618421380000|2021-04-14 17:29:40|6650|6647.2|6649.8|6647|6650|6647.2|6649|6646.2|12
1618421390000|2021-04-14 17:29:50|6649|6646.2|6650.8|6648|6650.8|6648|6648.3|6645.5|21
1618421400000|2021-04-14 17:30:00|6650.5|6647.7|6652.3|6649.5|6653|6650.2|6649.8|6647|75
1618421410000|2021-04-14 17:30:10|6653.8|6651|6656.3|6653.5|6657|6654.2|6653|6650.2|54
1618421420000|2021-04-14 17:30:20|6656|6653.2|6657|6654.2|6657|6654.2|6656|6653.2|54
1618421430000|2021-04-14 17:30:30|6656.5|6653.7|6655.8|6653|6657|6654.2|6655|6652.2|144
1618421440000|2021-04-14 17:30:40|6656|6653.2|6655.5|6652.7|6656.3|6653.5|6655|6652.2|62
1618421450000|2021-04-14 17:30:50|6655.8|6653|6656|6653.2|6656.3|6653.5|6655.8|6653|30
1618421460000|2021-04-14 17:31:00|6656.3|6653.5|6658.8|6656|6659|6656.2|6656.3|6653.5|61
1618421470000|2021-04-14 17:31:10|6659|6656.2|6661.5|6658.7|6661.5|6658.7|6659|6656.2|15
1618421480000|2021-04-14 17:31:20|6661.3|6658.5|6661|6658.2|6662.3|6659.5|6660.8|6658|14
1618421490000|2021-04-14 17:31:30|6660.5|6657.7|6661.5|6658.7|6662|6659.2|6660.5|6657.7|5
1618421500000|2021-04-14 17:31:40|6662|6659.2|6661.5|6658.7|6662.3|6659.5|6661.3|6658.5|6
1618421510000|2021-04-14 17:31:50|6661.3|6658.5|6660|6657.2|6661.5|6658.7|6660|6657.2|13
1618421520000|2021-04-14 17:32:00|6660.3|6657.5|6659.8|6657|6661|6658.2|6659|6656.2|27
1618421530000|2021-04-14 17:32:10|6659.3|6656.5|6659.5|6656.7|6660.3|6657.5|6658|6655.2|10
1618421540000|2021-04-14 17:32:20|6659|6656.2|6658|6655.2|6659.5|6656.7|6658|6655.2|10
1618421550000|2021-04-14 17:32:30|6657.8|6655|6658|6655.2|6658|6655.2|6657.8|6655|17
1618421560000|2021-04-14 17:32:40|6658.3|6655.5|6660|6657.2|6660|6657.2|6658|6655.2|53
1618421570000|2021-04-14 17:32:50|6659|6656.2|6659|6656.2|6659.5|6656.7|6659|6656.2|11
1618421580000|2021-04-14 17:33:00|6659.5|6656.7|6660.5|6657.7|6660.8|6658|6659.3|6656.5|14
1618421590000|2021-04-14 17:33:10|6660.8|6658|6661|6658.2|6661|6658.2|6660.5|6657.7|1
1618421600000|2021-04-14 17:33:20|6660.5|6657.7|6660|6657.2|6660.8|6658|6660|6657.2|9
1618421610000|2021-04-14 17:33:30|6660.3|6657.5|6661.3|6658.5|6661.8|6659|6660.3|6657.5|166
1618421620000|2021-04-14 17:33:40|6661|6658.2|6666.2|6663.4|6666.2|6663.4|6660.5|6657.7|1855
1618421630000|2021-04-14 17:33:50|6666.5|6663.7|6666.8|6664|6667.2|6664.4|6665.5|6662.7|37
1618421640000|2021-04-14 17:34:00|6666.5|6663.7|6666.8|6664|6666.8|6664|6665.8|6663|52
1618421650000|2021-04-14 17:34:10|6667|6664.2|6665.5|6662.7|6667.5|6664.7|6665.5|6662.7|151
1618421660000|2021-04-14 17:34:20|6665.2|6662.4|6666.2|6663.4|6666.5|6663.7|6664.5|6661.7|34
1618421670000|2021-04-14 17:34:30|6666.5|6663.7|6666|6663.2|6666.5|6663.7|6665.8|6663|23
1618421680000|2021-04-14 17:34:40|6666.2|6663.4|6666|6663.2|6667|6664.2|6665.8|6663|30
1618421690000|2021-04-14 17:34:50|6666.5|6663.7|6665.8|6663|6666.5|6663.7|6665.8|6663|2
1618421700000|2021-04-14 17:35:00|6665.5|6662.7|6665.5|6662.7|6665.8|6663|6664|6661.2|20
1618421710000|2021-04-14 17:35:10|6664.8|6662|6664.8|6662|6664.8|6662|6663.8|6661|14
1618421720000|2021-04-14 17:35:20|6665.2|6662.4|6663.8|6661|6665.5|6662.7|6662.3|6659.5|27
1618421730000|2021-04-14 17:35:30|6664.3|6661.5|6664.8|6662|6664.8|6662|6663.8|6661|14
1618421740000|2021-04-14 17:35:40|6664.5|6661.7|6664.8|6662|6665.5|6662.7|6664.5|6661.7|4
1618421750000|2021-04-14 17:35:50|6664.3|6661.5|6663.8|6661|6664.5|6661.7|6663.8|6661|12
1618421760000|2021-04-14 17:36:00|6663.5|6660.7|6660.8|6658|6664.3|6661.5|6660.5|6657.7|157
1618421770000|2021-04-14 17:36:10|6660.5|6657.7|6659.8|6657|6660.5|6657.7|6658.8|6656|203
1618421780000|2021-04-14 17:36:20|6660.5|6657.7|6660.8|6658|6661.5|6658.7|6660.5|6657.7|45
1618421790000|2021-04-14 17:36:30|6661|6658.2|6660.3|6657.5|6661.3|6658.5|6659.8|6657|20
1618421800000|2021-04-14 17:36:40|6660|6657.2|6660.8|6658|6661.3|6658.5|6659.8|6657|19
1618421810000|2021-04-14 17:36:50|6660.5|6657.7|6660.8|6658|6660.8|6658|6660.5|6657.7|14
1618421820000|2021-04-14 17:37:00|6661.8|6659|6663|6660.2|6663.5|6660.7|6661.8|6659|32
1618421830000|2021-04-14 17:37:10|6663.3|6660.5|6663|6660.2|6664.8|6662|6662.5|6659.7|117
1618421840000|2021-04-14 17:37:20|6663.3|6660.5|6662.8|6660|6663.5|6660.7|6662.8|6660|15
1618421850000|2021-04-14 17:37:30|6662.3|6659.5|6662.8|6660|6662.8|6660|6661.5|6658.7|25
1618421860000|2021-04-14 17:37:40|6662.3|6659.5|6662.8|6660|6662.8|6660|6661.5|6658.7|13
1618421870000|2021-04-14 17:37:50|6661.5|6658.7|6661.5|6658.7|6661.5|6658.7|6661.5|6658.7|14
1618421880000|2021-04-14 17:38:00|6661.8|6659|6661|6658.2|6661.8|6659|6660.8|6658|34
1618421890000|2021-04-14 17:38:10|6660.8|6658|6660.8|6658|6661.3|6658.5|6660.8|6658|22
1618421900000|2021-04-14 17:38:20|||||||||32
1618421910000|2021-04-14 17:38:30|6661.5|6658.7|6662|6659.2|6662.3|6659.5|6661.5|6658.7|21
1618421920000|2021-04-14 17:38:40|6661.8|6659|6662.5|6659.7|6663.5|6660.7|6661.8|6659|530
1618421930000|2021-04-14 17:38:50|6662.3|6659.5|6662|6659.2|6662.5|6659.7|6661.8|6659|20
1618421940000|2021-04-14 17:39:00|6661.8|6659|6662.3|6659.5|6662.5|6659.7|6661.8|6659|9
1618421950000|2021-04-14 17:39:10|6662.5|6659.7|6664.5|6661.7|6664.5|6661.7|6662.5|6659.7|10
1618421960000|2021-04-14 17:39:20|6664.8|6662|6664.5|6661.7|6664.8|6662|6664|6661.2|43
1618421970000|2021-04-14 17:39:30|6664|6661.2|6664|6661.2|6664.5|6661.7|6663.3|6660.5|17
1618421980000|2021-04-14 17:39:40|6663.8|6661|6664.3|6661.5|6664.5|6661.7|6663.5|6660.7|10
1618421990000|2021-04-14 17:39:50|6663.8|6661|6664.8|6662|6666.5|6663.7|6663.8|6661|88
1618422000000|2021-04-14 17:40:00|6664.5|6661.7|6662.8|6660|6664.5|6661.7|6662.8|6660|14
1618422010000|2021-04-14 17:40:10|6661.8|6659|6660.5|6657.7|6662.8|6660|6660.5|6657.7|23
1618422020000|2021-04-14 17:40:20|6659.8|6657|6652|6649.2|6659.8|6657|6652|6649.2|71
1618422030000|2021-04-14 17:40:30|6652.5|6649.7|6652|6649.2|6652.5|6649.7|6651.3|6648.5|47
1618422040000|2021-04-14 17:40:40|6651.8|6649|6652.8|6650|6653.5|6650.7|6651.5|6648.7|44
1618422050000|2021-04-14 17:40:50|6653.3|6650.5|6652.5|6649.7|6653.3|6650.5|6652.5|6649.7|15
1618422060000|2021-04-14 17:41:00|6652|6649.2|6652.3|6649.5|6652.8|6650|6652|6649.2|20
1618422070000|2021-04-14 17:41:10|6651.5|6648.7|6649.5|6646.7|6651.8|6649|6648.8|6646|116
1618422080000|2021-04-14 17:41:20|6648.8|6646|6646.5|6643.7|6649.8|6647|6646|6643.2|145
1618422090000|2021-04-14 17:41:30|6646.3|6643.5|6646.3|6643.5|6647.8|6645|6646|6643.2|87
1618422100000|2021-04-14 17:41:40|6646.5|6643.7|6644.5|6641.7|6646.5|6643.7|6643.5|6640.7|69
1618422110000|2021-04-14 17:41:50|6644.8|6642|6646.3|6643.5|6646.3|6643.5|6643.8|6641|21
1618422120000|2021-04-14 17:42:00|6646.5|6643.7|6647.3|6644.5|6648.3|6645.5|6645.8|6643|73
1618422130000|2021-04-14 17:42:10|6647.5|6644.7|6645.5|6642.7|6647.5|6644.7|6645.5|6642.7|413
1618422140000|2021-04-14 17:42:20|6646.3|6643.5|6644.8|6642|6646.3|6643.5|6644.8|6642|151
1618422150000|2021-04-14 17:42:30|6644.3|6641.5|6644.8|6642|6644.8|6642|6643.8|6641|47
1618422160000|2021-04-14 17:42:40|6643.8|6641|6643.3|6640.5|6644.3|6641.5|6642.8|6640|26
1618422170000|2021-04-14 17:42:50|6643.5|6640.7|6645.8|6643|6645.8|6643|6643.3|6640.5|12
1618422180000|2021-04-14 17:43:00|6646|6643.2|6646.3|6643.5|6646.8|6644|6645.8|6643|24
1618422190000|2021-04-14 17:43:10|6646|6643.2|6645.8|6643|6646.8|6644|6645.8|6643|87
1618422200000|2021-04-14 17:43:20|6646|6643.2|6644.5|6641.7|6646.8|6644|6643.8|6641|66
1618422210000|2021-04-14 17:43:30|6644.8|6642|6645.5|6642.7|6645.5|6642.7|6643.8|6641|8
1618422220000|2021-04-14 17:43:40|6645.8|6643|6644.3|6641.5|6646.3|6643.5|6643.8|6641|360
1618422230000|2021-04-14 17:43:50|6643.8|6641|6643|6640.2|6644.3|6641.5|6642.5|6639.7|73
1618422240000|2021-04-14 17:44:00|6642.8|6640|6642.8|6640|6643.5|6640.7|6641.8|6639|60
1618422250000|2021-04-14 17:44:10|6642.3|6639.5|6642.3|6639.5|6643.5|6640.7|6642.3|6639.5|35
1618422260000|2021-04-14 17:44:20|6642.8|6640|6641.5|6638.7|6642.8|6640|6639.5|6636.7|60
1618422270000|2021-04-14 17:44:30|6641.3|6638.5|6639.3|6636.5|6641.3|6638.5|6637.3|6634.5|107
1618422280000|2021-04-14 17:44:40|6639.5|6636.7|6640.8|6638|6640.8|6638|6639.5|6636.7|19
1618422290000|2021-04-14 17:44:50|6640.3|6637.5|6640.8|6638|6640.8|6638|6640.3|6637.5|6
1618422300000|2021-04-14 17:45:00|6641.2|6638.4|6645|6642.2|6645.5|6642.7|6641.2|6638.4|171
1618422310000|2021-04-14 17:45:10|6645.8|6643|6647.8|6645|6647.8|6645|6645.8|6643|30
1618422320000|2021-04-14 17:45:20|6646.8|6644|6647.3|6644.5|6647.8|6645|6646.8|6644|35
1618422330000|2021-04-14 17:45:30|6647|6644.2|6648|6645.2|6648.3|6645.5|6646.8|6644|27
1618422340000|2021-04-14 17:45:40|6647.8|6645|6645|6642.2|6647.8|6645|6644.8|6642|26
1618422350000|2021-04-14 17:45:50|6644.8|6642|6645.5|6642.7|6646.5|6643.7|6644.8|6642|24
1618422360000|2021-04-14 17:46:00|6645|6642.2|6647.5|6644.7|6647.8|6645|6645|6642.2|50
1618422370000|2021-04-14 17:46:10|6647.3|6644.5|6647.3|6644.5|6647.3|6644.5|6647.3|6644.5|0
1618422380000|2021-04-14 17:46:20|6646.8|6644|6645.8|6643|6646.8|6644|6645.8|6643|3
1618422390000|2021-04-14 17:46:30|6645.5|6642.7|6645.5|6642.7|6645.5|6642.7|6644.8|6642|4
1618422400000|2021-04-14 17:46:40|6646.5|6643.7|6645.8|6643|6647|6644.2|6645.8|6643|11
1618422410000|2021-04-14 17:46:50|6645.5|6642.7|6645.3|6642.5|6645.5|6642.7|6645.3|6642.5|22
1618422420000|2021-04-14 17:47:00|6645.5|6642.7|6647.8|6645|6648|6645.2|6645.5|6642.7|78
1618422430000|2021-04-14 17:47:10|6647.5|6644.7|6648|6645.2|6648|6645.2|6646.8|6644|15
1618422440000|2021-04-14 17:47:20|6647.8|6645|6651.5|6648.7|6651.5|6648.7|6647.8|6645|136
1618422450000|2021-04-14 17:47:30|6651.8|6649|6651.5|6648.7|6652.8|6650|6649.5|6646.7|220
1618422460000|2021-04-14 17:47:40|6651.8|6649|6651.5|6648.7|6651.8|6649|6651.5|6648.7|28
1618422470000|2021-04-14 17:47:50|6651.2|6648.4|6651.5|6648.7|6651.5|6648.7|6651.2|6648.4|3
1618422480000|2021-04-14 17:48:00|6650.5|6647.7|6649.5|6646.7|6650.5|6647.7|6648.8|6646|15
1618422490000|2021-04-14 17:48:10|6649|6646.2|6648|6645.2|6649.5|6646.7|6647.8|6645|71
1618422500000|2021-04-14 17:48:20|6647.8|6645|6648|6645.2|6648.3|6645.5|6647.8|6645|4
1618422510000|2021-04-14 17:48:30|6647.8|6645|6650.5|6647.7|6650.5|6647.7|6647.8|6645|35
1618422520000|2021-04-14 17:48:40|6650.3|6647.5|6649|6646.2|6650.3|6647.5|6648.7|6645.9|15
1618422530000|2021-04-14 17:48:50|6649.2|6646.4|6648|6645.2|6649.5|6646.7|6647.5|6644.7|19
1618422540000|2021-04-14 17:49:00|6648.3|6645.5|6649.3|6646.5|6649.3|6646.5|6646.8|6644|48
1618422550000|2021-04-14 17:49:10|6648.8|6646|6648|6645.2|6648.8|6646|6647.8|6645|4
1618422560000|2021-04-14 17:49:20|6647.5|6644.7|6649.3|6646.5|6649.5|6646.7|6647.5|6644.7|57
1618422570000|2021-04-14 17:49:30|6648.8|6646|6648.5|6645.7|6648.8|6646|6648.5|6645.7|8
1618422580000|2021-04-14 17:49:40|6648|6645.2|6648.8|6646|6649|6646.2|6648|6645.2|18
1618422590000|2021-04-14 17:49:50|6649.5|6646.7|6649.5|6646.7|6651.3|6648.5|6649.5|6646.7|61
1618422600000|2021-04-14 17:50:00|6649.8|6647|6652.5|6649.7|6653.3|6650.5|6649.5|6646.7|124
1618422610000|2021-04-14 17:50:10|6652.8|6650|6652.3|6649.5|6653|6650.2|6651.8|6649|8
1618422620000|2021-04-14 17:50:20|6652.5|6649.7|6651.8|6649|6652.5|6649.7|6651.8|6649|12
1618422630000|2021-04-14 17:50:30|6651.5|6648.7|6653.3|6650.5|6653.5|6650.7|6651.5|6648.7|40
1618422640000|2021-04-14 17:50:40|6653|6650.2|6651.8|6649|6653.8|6651|6651.5|6648.7|31
1618422650000|2021-04-14 17:50:50|6651.5|6648.7|6649.3|6646.5|6651.5|6648.7|6649|6646.2|63
1618422660000|2021-04-14 17:51:00|6649|6646.2|6648.8|6646|6649.3|6646.5|6648.3|6645.5|8
1618422670000|2021-04-14 17:51:10|6648.5|6645.7|6648.5|6645.7|6648.5|6645.7|6648.5|6645.7|1
1618422680000|2021-04-14 17:51:20|6648.2|6645.4|6648|6645.2|6648.8|6646|6647.5|6644.7|20
1618422690000|2021-04-14 17:51:30|6647.8|6645|6651.5|6648.7|6652.5|6649.7|6647.5|6644.7|49
1618422700000|2021-04-14 17:51:40|6651.8|6649|6649.8|6647|6652|6649.2|6649.8|6647|7
1618422710000|2021-04-14 17:51:50|6650.3|6647.5|6650.8|6648|6650.8|6648|6649.8|6647|41
1618422720000|2021-04-14 17:52:00|||||||||9
1618422730000|2021-04-14 17:52:10|||||||||1
1618422740000|2021-04-14 17:52:20|6650.3|6647.5|6649.8|6647|6650.3|6647.5|6648.8|6646|20
1618422750000|2021-04-14 17:52:30|6650.3|6647.5|6652.3|6649.5|6652.3|6649.5|6650.3|6647.5|34
1618422760000|2021-04-14 17:52:40|6652.5|6649.7|6650.5|6647.7|6653.5|6650.7|6650.5|6647.7|42
1618422770000|2021-04-14 17:52:50|6650.8|6648|6650.5|6647.7|6651|6648.2|6649.3|6646.5|52
1618422780000|2021-04-14 17:53:00|6650.8|6648|6651.5|6648.7|6652|6649.2|6649.5|6646.7|108
1618422790000|2021-04-14 17:53:10|6651.8|6649|6650.5|6647.7|6651.8|6649|6650|6647.2|53
1618422800000|2021-04-14 17:53:20|6650.3|6647.5|6649|6646.2|6650.5|6647.7|6649|6646.2|85
1618422810000|2021-04-14 17:53:30|6648.8|6646|6648.5|6645.7|6649.5|6646.7|6648.5|6645.7|34
1618422820000|2021-04-14 17:53:40|6649.3|6646.5|6649.3|6646.5|6649.8|6647|6649.3|6646.5|11
1618422830000|2021-04-14 17:53:50|6650.1|6646.1|6650|6647.2|6650.2|6647.4|6649.3|6646.1|59
1618422840000|2021-04-14 17:54:00|6649.8|6647|6652.5|6649.7|6652.5|6649.7|6649.7|6646.9|99
1618422850000|2021-04-14 17:54:10|6652.2|6649.4|6650.5|6647.7|6652.2|6649.4|6650.5|6647.7|29
1618422860000|2021-04-14 17:54:20|6651|6648.2|6649|6646.2|6651.5|6648.7|6648.5|6645.7|25
1618422870000|2021-04-14 17:54:30|6649.5|6646.7|6650|6647.2|6650.2|6647.4|6649.5|6646.7|67
1618422880000|2021-04-14 17:54:40|6649.7|6646.9|6652.7|6649.9|6653.5|6650.7|6649.7|6646.9|33
1618422890000|2021-04-14 17:54:50|6652.5|6649.7|6650.7|6647.9|6652.5|6649.7|6650.5|6647.7|20
1618422900000|2021-04-14 17:55:00|6651.5|6648.7|6652.5|6649.7|6653.5|6650.7|6651.2|6648.4|81
1618422910000|2021-04-14 17:55:10|6652.2|6649.4|6653.5|6650.7|6653.5|6650.7|6651.7|6648.9|27
1618422920000|2021-04-14 17:55:20|6653.2|6650.4|6652.2|6649.4|6653.2|6650.4|6652|6649.2|17
1618422930000|2021-04-14 17:55:30|6652.5|6649.7|6651.7|6648.9|6652.5|6649.7|6651.5|6648.7|14
1618422940000|2021-04-14 17:55:40|6651.2|6648.4|6652|6649.2|6652.5|6649.7|6651.2|6648.4|16
1618422950000|2021-04-14 17:55:50|6651.7|6648.9|6652.2|6649.4|6652.2|6649.4|6650.7|6647.9|80
1618422960000|2021-04-14 17:56:00|6652|6649.2|6651.5|6648.7|6652|6649.2|6651.2|6648.4|8
1618422970000|2021-04-14 17:56:10|6651.7|6648.9|6651.7|6648.9|6651.7|6648.9|6651.7|6648.9|2
1618422980000|2021-04-14 17:56:20|6651.5|6648.7|6651.2|6648.4|6651.5|6648.7|6650.5|6647.7|35
1618422990000|2021-04-14 17:56:30|6651.5|6648.7|6651.7|6648.9|6652.2|6649.4|6651.5|6648.7|20
1618423000000|2021-04-14 17:56:40|6652|6649.2|6651.7|6648.9|6652|6649.2|6651.7|6648.9|22
1618423010000|2021-04-14 17:56:50|6651.5|6648.7|6651.5|6648.7|6651.5|6648.7|6651.5|6648.7|4
1618423020000|2021-04-14 17:57:00|6651.7|6648.9|6653.2|6650.4|6653.7|6650.9|6651.5|6648.7|24
1618423030000|2021-04-14 17:57:10|6652.5|6649.7|6653.7|6650.9|6656.2|6653.4|6652.5|6649.7|46
1618423040000|2021-04-14 17:57:20|6653.5|6650.7|6653.2|6650.4|6653.5|6650.7|6652.7|6649.9|16
1618423050000|2021-04-14 17:57:30|6653|6650.2|6653.5|6650.7|6653.7|6650.9|6653|6650.2|12
1618423060000|2021-04-14 17:57:40|6653.2|6650.4|6653.7|6650.9|6655.5|6652.7|6653.2|6650.4|47
1618423070000|2021-04-14 17:57:50|6653.5|6650.7|6653.7|6650.9|6653.7|6650.9|6653.2|6650.4|20
1618423080000|2021-04-14 17:58:00|6655.2|6652.4|6654.5|6651.7|6655.7|6652.9|6654.5|6651.7|296
1618423090000|2021-04-14 17:58:10|6653.7|6650.9|6654.5|6651.7|6655|6652.2|6653|6650.2|150
1618423100000|2021-04-14 17:58:20|6654.7|6651.9|6653.5|6650.7|6656.5|6653.7|6652.7|6649.9|141
1618423110000|2021-04-14 17:58:30|6653.7|6650.9|6653.2|6650.4|6656.3|6653.5|6653.2|6650.4|54
1618423120000|2021-04-14 17:58:40|6653.5|6650.7|6654.5|6651.7|6654.5|6651.7|6653.5|6650.7|39
1618423130000|2021-04-14 17:58:50|6653.7|6650.9|6653.7|6650.9|6654.7|6651.9|6653.7|6650.9|8
1618423140000|2021-04-14 17:59:00|6654|6651.2|6652.2|6649.4|6654.5|6651.7|6652|6649.2|24
1618423150000|2021-04-14 17:59:10|6652|6649.2|6647.7|6644.9|6652|6649.2|6647.7|6644.9|68
1618423160000|2021-04-14 17:59:20|6647.5|6644.7|6646.5|6643.7|6647.5|6644.7|6645.2|6642.4|39
1618423170000|2021-04-14 17:59:30|6646.7|6643.9|6647.2|6644.4|6647.5|6644.7|6646.5|6643.7|6
1618423180000|2021-04-14 17:59:40|6646.7|6643.9|6647.5|6644.7|6648.5|6645.7|6646.7|6643.9|51
1618423190000|2021-04-14 17:59:50|6647.7|6644.9|6648.7|6645.9|6648.7|6645.9|6647.2|6644.4|51
1618423200000|2021-04-14 18:00:00|6648.5|6645.7|6648.5|6645.7|6650.5|6647.7|6647.7|6644.9|162
1618423210000|2021-04-14 18:00:10|6649.5|6646.7|6651.7|6648.9|6652.5|6649.7|6649.2|6646.4|45
1618423220000|2021-04-14 18:00:20|6651.5|6648.7|6650.5|6647.7|6651.7|6648.9|6649|6646.2|134
1618423230000|2021-04-14 18:00:30|6650.7|6647.9|6649.7|6646.9|6651|6648.2|6649.7|6646.9|20
1618423240000|2021-04-14 18:00:40|6649.5|6646.7|6648.7|6645.9|6649.5|6646.7|6648.5|6645.7|28
1618423250000|2021-04-14 18:00:50|6649.7|6646.9|6649.2|6646.4|6650.5|6647.7|6648.7|6645.9|62
1618423260000|2021-04-14 18:01:00|6649.7|6646.9|6650|6647.2|6650.2|6647.4|6648.5|6645.7|8
1618423270000|2021-04-14 18:01:10|6649.7|6646.9|6646|6643.2|6650.2|6647.4|6646|6643.2|19
1618423280000|2021-04-14 18:01:20|6646.7|6643.9|6643.7|6640.9|6646.7|6643.9|6642.7|6639.9|59
1618423290000|2021-04-14 18:01:30|6644.5|6641.7|6640.7|6637.9|6644.5|6641.7|6639.7|6636.9|115
1618423300000|2021-04-14 18:01:40|6640.5|6637.7|6641|6638.2|6641.5|6638.7|6638.7|6635.9|199
1618423310000|2021-04-14 18:01:50|6641.2|6638.4|6640.5|6637.7|6641.2|6638.4|6640.2|6637.4|86
1618423320000|2021-04-14 18:02:00|6641.2|6638.4|6641.7|6638.9|6641.7|6638.9|6640.7|6637.9|105
1618423330000|2021-04-14 18:02:10|6641.2|6638.4|6641.5|6638.7|6641.7|6638.9|6640.5|6637.7|69
1618423340000|2021-04-14 18:02:20|6641.2|6638.4|6641|6638.2|6642.2|6639.4|6640.7|6637.9|72
1618423350000|2021-04-14 18:02:30|6641.2|6638.4|6641.5|6638.7|6643.5|6640.7|6640.7|6637.9|51
1618423360000|2021-04-14 18:02:40|6641.7|6638.9|6641.5|6638.7|6643|6640.2|6641.5|6638.7|37
1618423370000|2021-04-14 18:02:50|6641.7|6638.9|6643.5|6640.7|6643.7|6640.9|6641.5|6638.7|43
1618423380000|2021-04-14 18:03:00|6644.5|6641.7|6642.7|6639.9|6645.7|6642.9|6642.7|6639.9|80
1618423390000|2021-04-14 18:03:10|6643|6640.2|6642.2|6639.4|6643|6640.2|6642.2|6639.4|108
1618423400000|2021-04-14 18:03:20|6641.7|6638.9|6638.5|6635.7|6642|6639.2|6638.2|6635.4|135
1618423410000|2021-04-14 18:03:30|6638.2|6635.4|6637.7|6634.9|6640.5|6637.7|6637.2|6634.4|105
1618423420000|2021-04-14 18:03:40|6636|6633.2|6637.2|6634.4|6637.7|6634.9|6636|6633.2|351
1618423430000|2021-04-14 18:03:50|6637.7|6634.9|6636.7|6633.9|6637.7|6634.9|6636.7|6633.9|88
1618423440000|2021-04-14 18:04:00|6636.5|6633.7|6637.2|6634.4|6637.2|6634.4|6636|6633.2|61
1618423450000|2021-04-14 18:04:10|6637.5|6634.7|6635.7|6632.9|6637.7|6634.9|6632.7|6629.9|98
1618423460000|2021-04-14 18:04:20|6636|6633.2|6635.7|6632.9|6636|6633.2|6635.2|6632.4|60
1618423470000|2021-04-14 18:04:30|6636.7|6633.9|6636.2|6633.4|6637.7|6634.9|6635.7|6632.9|77
1618423480000|2021-04-14 18:04:40|6636.5|6633.7|6637.5|6634.7|6637.5|6634.7|6636.5|6633.7|13
1618423490000|2021-04-14 18:04:50|6637.7|6634.9|6639.2|6636.4|6639.2|6636.4|6637.7|6634.9|90
1618423500000|2021-04-14 18:05:00|6639.5|6636.7|6641.2|6638.4|6643|6640.2|6639.5|6636.7|22
1618423510000|2021-04-14 18:05:10|6641.5|6638.7|6634.7|6631.9|6641.7|6638.9|6634.7|6631.9|77
1618423520000|2021-04-14 18:05:20|6633.7|6630.9|6633.2|6630.4|6633.7|6630.9|6632.7|6629.9|39
1618423530000|2021-04-14 18:05:30|6633.7|6630.9|6633.5|6630.7|6634.5|6631.7|6633.5|6630.7|109
1618423540000|2021-04-14 18:05:40|6633.7|6630.9|6634.7|6631.9|6634.7|6631.9|6632.7|6629.9|338
1618423550000|2021-04-14 18:05:50|6634.3|6631.5|6633.7|6630.9|6634.5|6631.7|6633|6630.2|32
1618423560000|2021-04-14 18:06:00|6634|6631.2|6635.7|6632.9|6636.7|6633.9|6634|6631.2|154
1618423570000|2021-04-14 18:06:10|6635.3|6632.5|6634.5|6631.7|6635.3|6632.5|6634|6631.2|35
1618423580000|2021-04-14 18:06:20|6634.7|6631.9|6638.5|6635.7|6639.7|6636.9|6634.5|6631.7|104
1618423590000|2021-04-14 18:06:30|6638.7|6635.9|6640.5|6637.7|6641.2|6638.4|6638.7|6635.9|26
1618423600000|2021-04-14 18:06:40|6642|6639.2|6641.7|6638.9|6642|6639.2|6640.7|6637.9|43
1618423610000|2021-04-14 18:06:50|6641.5|6638.7|6639|6636.2|6641.5|6638.7|6639|6636.2|30
1618423620000|2021-04-14 18:07:00|6639.2|6636.4|6640|6637.2|6640.7|6637.9|6639|6636.2|10
1618423630000|2021-04-14 18:07:10|6640.5|6637.7|6641|6638.2|6641|6638.2|6639.3|6636.5|59
1618423640000|2021-04-14 18:07:20|6641.3|6638.5|6640.7|6637.9|6642.5|6639.7|6640.5|6637.7|30
1618423650000|2021-04-14 18:07:30|6641|6638.2|6640.2|6637.4|6641.7|6638.9|6640.2|6637.4|16
1618423660000|2021-04-14 18:07:40|6639.2|6636.4|6640.7|6637.9|6640.7|6637.9|6639.2|6636.4|9
1618423670000|2021-04-14 18:07:50|6640.5|6637.7|6641.7|6638.9|6642.7|6639.9|6640|6637.2|34
1618423680000|2021-04-14 18:08:00|6642|6639.2|6643|6640.2|6643|6640.2|6642|6639.2|15
1618423690000|2021-04-14 18:08:10|6643.2|6640.4|6643.7|6640.9|6643.7|6640.9|6642.7|6639.9|19
1618423700000|2021-04-14 18:08:20|6644|6641.2|6645|6642.2|6645.7|6642.9|6644|6641.2|65
1618423710000|2021-04-14 18:08:30|6645.2|6642.4|6646|6643.2|6646|6643.2|6645.2|6642.4|36
1618423720000|2021-04-14 18:08:40|6645.7|6642.9|6645|6642.2|6645.7|6642.9|6644|6641.2|32
1618423730000|2021-04-14 18:08:50|6644.7|6641.9|6645.5|6642.7|6646|6643.2|6644.7|6641.9|21
1618423740000|2021-04-14 18:09:00|6645.7|6642.9|6644|6641.2|6645.7|6642.9|6644|6641.2|23
1618423750000|2021-04-14 18:09:10|6644.2|6641.4|6644.5|6641.7|6645.7|6642.9|6644.2|6641.4|275
1618423760000|2021-04-14 18:09:20|6644.2|6641.4|6645.5|6642.7|6645.5|6642.7|6643.7|6640.9|14
1618423770000|2021-04-14 18:09:30|6645.7|6642.9|6644.7|6641.9|6645.7|6642.9|6644.7|6641.9|21
1618423780000|2021-04-14 18:09:40|6643.7|6640.9|6644.2|6641.4|6644.2|6641.4|6643.7|6640.9|27
1618423790000|2021-04-14 18:09:50|6643.7|6640.9|6644.7|6641.9|6645|6642.2|6643.7|6640.9|14
1618423800000|2021-04-14 18:10:00|6644.5|6641.7|6644.5|6641.7|6645.5|6642.7|6644.2|6641.4|59
1618423810000|2021-04-14 18:10:10|6644.2|6641.4|6644|6641.2|6644.7|6641.9|6643.7|6640.9|26
1618423820000|2021-04-14 18:10:20|6643.7|6640.9|6643.7|6640.9|6643.7|6640.9|6643.7|6640.9|6
1618423830000|2021-04-14 18:10:30|6642.7|6639.9|6641.7|6638.9|6642.7|6639.9|6641|6638.2|59
1618423840000|2021-04-14 18:10:40|6642|6639.2|6638.2|6635.4|6642.7|6639.9|6638.2|6635.4|37
1618423850000|2021-04-14 18:10:50|6638.5|6635.7|6639.7|6636.9|6639.7|6636.9|6638.2|6635.4|8
1618423860000|2021-04-14 18:11:00|6640|6637.2|6638.7|6635.9|6641.2|6638.4|6638.7|6635.9|85
1618423870000|2021-04-14 18:11:10|6639.3|6636.5|6641.2|6638.4|6641.5|6638.7|6639.3|6636.5|81
1618423880000|2021-04-14 18:11:20|6640.7|6637.9|6641|6638.2|6641.5|6638.7|6640.2|6637.4|70
1618423890000|2021-04-14 18:11:30|6641.2|6638.4|6638.2|6635.4|6641.2|6638.4|6638.2|6635.4|38
1618423900000|2021-04-14 18:11:40|6638|6635.2|6637.7|6634.9|6638|6635.2|6636.7|6633.9|32
1618423910000|2021-04-14 18:11:50|6637.2|6634.4|6637.2|6634.4|6637.2|6634.4|6637.2|6634.4|34
1618423920000|2021-04-14 18:12:00|6637.7|6634.9|6639.7|6636.9|6639.7|6636.9|6637.7|6634.9|22
1618423930000|2021-04-14 18:12:10|6639.2|6636.4|6641.2|6638.4|6641.2|6638.4|6638.7|6635.9|17
1618423940000|2021-04-14 18:12:20|6641|6638.2|6639.2|6636.4|6641|6638.2|6638.7|6635.9|33
1618423950000|2021-04-14 18:12:30|6639.9|6637.1|6640.7|6637.9|6641.7|6638.9|6639.9|6637.1|41
1618423960000|2021-04-14 18:12:40|6641.7|6638.9|6641.7|6638.9|6642.2|6639.4|6641.7|6638.9|14
1618423970000|2021-04-14 18:12:50|6640.7|6637.9|6639.2|6636.4|6640.7|6637.9|6638.2|6635.4|20
1618423980000|2021-04-14 18:13:00|6639.7|6636.9|6638.7|6635.9|6639.7|6636.9|6637.7|6634.9|23
1618423990000|2021-04-14 18:13:10|6637.7|6634.9|6637.7|6634.9|6638.2|6635.4|6635.5|6632.7|145
1618424000000|2021-04-14 18:13:20|6638|6635.2|6639.7|6636.9|6639.7|6636.9|6637.7|6634.9|190
1618424010000|2021-04-14 18:13:30|6640.2|6637.4|6640.2|6637.4|6640.7|6637.9|6639.7|6636.9|66
1618424020000|2021-04-14 18:13:40|6639.7|6636.9|6640.2|6637.4|6640.2|6637.4|6638.5|6635.7|105
1618424030000|2021-04-14 18:13:50|6639.7|6636.9|6639.5|6636.7|6640|6637.2|6638.7|6635.9|175
1618424040000|2021-04-14 18:14:00|6639.7|6636.9|6637|6634.2|6640.2|6637.4|6636.7|6633.9|79
1618424050000|2021-04-14 18:14:10|6637.7|6634.9|6636.7|6633.9|6638|6635.2|6636.7|6633.9|17
1618424060000|2021-04-14 18:14:20|6637.2|6634.4|6637.7|6634.9|6637.7|6634.9|6636.7|6633.9|66
1618424070000|2021-04-14 18:14:30|6638.2|6635.4|6638.2|6635.4|6638.5|6635.7|6638.2|6635.4|5
1618424080000|2021-04-14 18:14:40|6638.5|6635.7|6638.5|6635.7|6638.7|6635.9|6637.7|6634.9|47
1618424090000|2021-04-14 18:14:50|6638.7|6635.9|6640.7|6637.9|6641|6638.2|6638.7|6635.9|52
1618424100000|2021-04-14 18:15:00|6641|6638.2|6645.5|6642.7|6645.5|6642.7|6640.7|6637.9|73
1618424110000|2021-04-14 18:15:10|6645.2|6642.4|6646.7|6643.9|6646.7|6643.9|6644.7|6641.9|82
1618424120000|2021-04-14 18:15:20|6647.7|6644.9|6643.7|6640.9|6647.7|6644.9|6643.5|6640.7|67
1618424130000|2021-04-14 18:15:30|6643.5|6640.7|6643.7|6640.9|6643.7|6640.9|6643.2|6640.4|16
1618424140000|2021-04-14 18:15:40|6643.5|6640.7|6645|6642.2|6645.2|6642.4|6643.5|6640.7|21
1618424150000|2021-04-14 18:15:50|6645.2|6642.4|6643.5|6640.7|6645.2|6642.4|6643.5|6640.7|50
1618424160000|2021-04-14 18:16:00|6643.2|6640.4|6643.7|6640.9|6643.7|6640.9|6643.2|6640.4|8
1618424170000|2021-04-14 18:16:10|6643.5|6640.7|6641.7|6638.9|6643.5|6640.7|6641.5|6638.7|49
1618424180000|2021-04-14 18:16:20|6642.5|6639.7|6640.2|6637.4|6642.5|6639.7|6639.7|6636.9|458
1618424190000|2021-04-14 18:16:30|6640|6637.2|6639.5|6636.7|6640.7|6637.9|6639.5|6636.7|9
1618424200000|2021-04-14 18:16:40|6638.7|6635.9|6637.5|6634.7|6639.5|6636.7|6637.5|6634.7|59
1618424210000|2021-04-14 18:16:50|6637.2|6634.4|6636.5|6633.7|6637.7|6634.9|6636.5|6633.7|36
1618424220000|2021-04-14 18:17:00|6636.7|6633.9|6637.2|6634.4|6638.5|6635.7|6636.7|6633.9|53
1618424230000|2021-04-14 18:17:10|6637.5|6634.7|6639|6636.2|6640.5|6637.7|6637.5|6634.7|62
1618424240000|2021-04-14 18:17:20|6638.7|6635.9|6639.7|6636.9|6639.7|6636.9|6638.5|6635.7|44
1618424250000|2021-04-14 18:17:30|6640.2|6637.4|6639.5|6636.7|6641|6638.2|6639.5|6636.7|322
1618424260000|2021-04-14 18:17:40|6639.7|6636.9|6635|6632.2|6639.7|6636.9|6635|6632.2|69
1618424270000|2021-04-14 18:17:50|6634.7|6631.9|6636.5|6633.7|6636.5|6633.7|6634.7|6631.9|91
1618424280000|2021-04-14 18:18:00|6636.2|6633.4|6637.2|6634.4|6637.7|6634.9|6635.7|6632.9|298
1618424290000|2021-04-14 18:18:10|6637.5|6634.7|6636.7|6633.9|6637.5|6634.7|6636.2|6633.4|80
1618424300000|2021-04-14 18:18:20|6637|6634.2|6637.7|6634.9|6637.7|6634.9|6636.7|6633.9|17
1618424310000|2021-04-14 18:18:30|6638|6635.2|6636.7|6633.9|6638.5|6635.7|6635.7|6632.9|114
1618424320000|2021-04-14 18:18:40|6637|6634.2|6637.7|6634.9|6638.5|6635.7|6636.7|6633.9|115
1618424330000|2021-04-14 18:18:50|6638.2|6635.4|6639.5|6636.7|6639.7|6636.9|6638|6635.2|37
1618424340000|2021-04-14 18:19:00|6639.7|6636.9|6638.7|6635.9|6639.7|6636.9|6637.7|6634.9|31
1618424350000|2021-04-14 18:19:10|6638.5|6635.7|6637.7|6634.9|6639|6636.2|6637|6634.2|40
1618424360000|2021-04-14 18:19:20|6637.2|6634.4|6640|6637.2|6640|6637.2|6637.2|6634.4|45
1618424370000|2021-04-14 18:19:30|6640.2|6637.4|6639|6636.2|6640.5|6637.7|6638.7|6635.9|18
1618424380000|2021-04-14 18:19:40|6639.5|6636.7|6639.7|6636.9|6640|6637.2|6639|6636.2|19
1618424390000|2021-04-14 18:19:50|6640.2|6637.4|6638.2|6635.4|6640.7|6637.9|6638|6635.2|46
1618424400000|2021-04-14 18:20:00|6638.5|6635.7|6638.7|6635.9|6639.5|6636.7|6638.2|6635.4|27
1618424410000|2021-04-14 18:20:10|6638.5|6635.7|6638.5|6635.7|6639.5|6636.7|6638.5|6635.7|43
1618424420000|2021-04-14 18:20:20|6637.7|6634.9|6633.7|6630.9|6637.7|6634.9|6633.7|6630.9|60
1618424430000|2021-04-14 18:20:30|6634.2|6631.4|6635.7|6632.9|6637.7|6634.9|6634|6631.2|103
1618424440000|2021-04-14 18:20:40|6635|6632.2|6634.7|6631.9|6635.7|6632.9|6634.5|6631.7|242
1618424450000|2021-04-14 18:20:50|6633.2|6630.4|6633|6630.2|6633.7|6630.9|6633|6630.2|376
1618424460000|2021-04-14 18:21:00|6632.7|6629.9|6637.2|6634.4|6637.7|6634.9|6632.7|6629.9|81
1618424470000|2021-04-14 18:21:10|6637|6634.2|6636.5|6633.7|6638|6635.2|6636.5|6633.7|170
1618424480000|2021-04-14 18:21:20|6637|6634.2|6638.7|6635.9|6639.7|6636.9|6637|6634.2|97
1618424490000|2021-04-14 18:21:30|6639|6636.2|6639.7|6636.9|6640.7|6637.9|6638.5|6635.7|24
1618424500000|2021-04-14 18:21:40|6640|6637.2|6639.2|6636.4|6640.7|6637.9|6639.2|6636.4|15
1618424510000|2021-04-14 18:21:50|6639|6636.2|6638.7|6635.9|6639.7|6636.9|6638.7|6635.9|48
1618424520000|2021-04-14 18:22:00|6639.2|6636.4|6640.7|6637.9|6640.7|6637.9|6639|6636.2|171
1618424530000|2021-04-14 18:22:10|6640.5|6637.7|6641.2|6638.4|6641.5|6638.7|6640.2|6637.4|26
1618424540000|2021-04-14 18:22:20|6641.5|6638.7|6638.5|6635.7|6642|6639.2|6638.2|6635.4|37
1618424550000|2021-04-14 18:22:30|6638.7|6635.9|6636|6633.2|6639|6636.2|6636|6633.2|40
1618424560000|2021-04-14 18:22:40|6637|6634.2|6637|6634.2|6637|6634.2|6636|6633.2|47
1618424570000|2021-04-14 18:22:50|6636.7|6633.9|6637|6634.2|6637|6634.2|6636|6633.2|42
1618424580000|2021-04-14 18:23:00|6636.5|6633.7|6636.2|6633.4|6636.7|6633.9|6634.5|6631.7|105
1618424590000|2021-04-14 18:23:10|6636.7|6633.9|6637|6634.2|6637|6634.2|6636|6633.2|16
1618424600000|2021-04-14 18:23:20|6637.5|6634.7|6638|6635.2|6638.2|6635.4|6637|6634.2|8
1618424610000|2021-04-14 18:23:30|6636.7|6633.9|6637|6634.2|6637.7|6634.9|6636.7|6633.9|60
1618424620000|2021-04-14 18:23:40|6636.7|6633.9|6636.7|6633.9|6637.7|6634.9|6636|6633.2|22
1618424630000|2021-04-14 18:23:50|6636.2|6633.4|6637.2|6634.4|6637.2|6634.4|6636|6633.2|92
1618424640000|2021-04-14 18:24:00|6637.7|6634.9|6636.7|6633.9|6637.7|6634.9|6636.5|6633.7|19
1618424650000|2021-04-14 18:24:10|6636.2|6633.4|6636.2|6633.4|6636.7|6633.9|6635.2|6632.4|60
1618424660000|2021-04-14 18:24:20|6635.7|6632.9|6635.5|6632.7|6636.7|6633.9|6634.5|6631.7|115
1618424670000|2021-04-14 18:24:30|6635.2|6632.4|6636|6633.2|6636.5|6633.7|6635.2|6632.4|16
1618424680000|2021-04-14 18:24:40|6636.7|6633.9|6635.2|6632.4|6636.7|6633.9|6635.2|6632.4|10
1618424690000|2021-04-14 18:24:50|6635.7|6632.9|6634.7|6631.9|6636|6633.2|6634.2|6631.4|81
1618424700000|2021-04-14 18:25:00|6634|6631.2|6636|6633.2|6637|6634.2|6633.7|6630.9|77
1618424710000|2021-04-14 18:25:10|6636.5|6633.7|6629.5|6626.7|6636.7|6633.9|6629.2|6626.4|319
1618424720000|2021-04-14 18:25:20|6629.2|6626.4|6629|6626.2|6630|6627.2|6626.2|6623.4|143
1618424730000|2021-04-14 18:25:30|6628.7|6625.9|6630|6627.2|6631|6628.2|6628|6625.2|111
1618424740000|2021-04-14 18:25:40|6629.7|6626.9|6628.5|6625.7|6630|6627.2|6627.7|6624.9|97
1618424750000|2021-04-14 18:25:50|6628.7|6625.9|6628.7|6625.9|6629|6626.2|6627|6624.2|95
1618424760000|2021-04-14 18:26:00|6629|6626.2|6631|6628.2|6632.2|6629.4|6628.7|6625.9|126
1618424770000|2021-04-14 18:26:10|6631.5|6628.7|6631|6628.2|6634.2|6631.4|6630.7|6627.9|130
1618424780000|2021-04-14 18:26:20|6631.7|6628.9|6632.2|6629.4|6633.5|6630.7|6631|6628.2|295
1618424790000|2021-04-14 18:26:30|6632.5|6629.7|6633.5|6630.7|6634|6631.2|6632.5|6629.7|101
1618424800000|2021-04-14 18:26:40|6633.7|6630.9|6633|6630.2|6633.7|6630.9|6633|6630.2|165
1618424810000|2021-04-14 18:26:50|6632.7|6629.9|6633.7|6630.9|6633.7|6630.9|6632.7|6629.9|175
1618424820000|2021-04-14 18:27:00|6635.7|6632.9|6635|6632.2|6637.2|6634.4|6635|6632.2|262
1618424830000|2021-04-14 18:27:10|6634.5|6631.7|6635|6632.2|6635|6632.2|6632.7|6629.9|194
1618424840000|2021-04-14 18:27:20|6634.7|6631.9|6634.7|6631.9|6635|6632.2|6634|6631.2|493
1618424850000|2021-04-14 18:27:30|6635|6632.2|6632.2|6629.4|6635.2|6632.4|6632|6629.2|938
1618424860000|2021-04-14 18:27:40|6632|6629.2|6631.2|6628.4|6632.5|6629.7|6629.7|6626.9|317
1618424870000|2021-04-14 18:27:50|6631|6628.2|6629.5|6626.7|6631|6628.2|6628.5|6625.7|156
1618424880000|2021-04-14 18:28:00|6629.2|6626.4|6631.2|6628.4|6634.5|6631.7|6629.2|6626.4|434
1618424890000|2021-04-14 18:28:10|6631.5|6628.7|6634.5|6631.7|6634.7|6631.9|6630.5|6627.7|671
1618424900000|2021-04-14 18:28:20|6634.8|6632|6635.8|6633|6635.8|6633|6633.2|6630.4|573
1618424910000|2021-04-14 18:28:30|6635.5|6632.7|6636|6633.2|6636.2|6633.4|6634.8|6632|353
1618424920000|2021-04-14 18:28:40|6636.2|6633.4|6635.2|6632.4|6636.2|6633.4|6633.8|6631|435
1618424930000|2021-04-14 18:28:50|6635|6632.2|6635.2|6632.4|6635.2|6632.4|6634.5|6631.7|318
1618424940000|2021-04-14 18:29:00|6634.2|6631.4|6636.7|6633.9|6638|6635.2|6634.2|6631.4|2233
1618424950000|2021-04-14 18:29:10|6637|6634.2|6637.7|6634.9|6638.7|6635.9|6636.2|6633.4|1561
1618424960000|2021-04-14 18:29:20|6637.5|6634.7|6640.9|6638.1|6641.2|6638.4|6637.5|6634.7|663
1618424970000|2021-04-14 18:29:30|6641.2|6638.4|6639.5|6636.7|6641.2|6638.4|6638.7|6635.9|392
1618424980000|2021-04-14 18:29:40|6639|6636.2|6639.7|6636.9|6640.5|6637.7|6638.7|6635.9|321
1618424990000|2021-04-14 18:29:50|6639.9|6637.1|6638.9|6636.1|6639.9|6637.1|6638.7|6635.9|550
1618425000000|2021-04-14 18:30:00|6639.2|6636.4|6635.7|6632.9|6639.2|6636.4|6632.4|6629.6|561
1618425010000|2021-04-14 18:30:10|6634.4|6631.6|6633.7|6630.9|6634.4|6631.6|6631.4|6628.6|191
1618425020000|2021-04-14 18:30:20|6633.5|6630.7|6634.4|6631.6|6634.4|6631.6|6633.2|6630.4|47
1618425030000|2021-04-14 18:30:30|6633.7|6630.9|6634.2|6631.4|6634.7|6631.9|6633.7|6630.9|79
1618425040000|2021-04-14 18:30:40|6634.7|6631.9|6633.7|6630.9|6636.4|6633.6|6633.7|6630.9|72
1618425050000|2021-04-14 18:30:50|6632.4|6629.6|6633.4|6630.6|6633.4|6630.6|6631.4|6628.6|67
1618425060000|2021-04-14 18:31:00|6632.7|6629.9|6632.4|6629.6|6633.7|6630.9|6631.9|6629.1|259
1618425070000|2021-04-14 18:31:10|6631.9|6629.1|6630.7|6627.9|6632.7|6629.9|6630.7|6627.9|153
1618425080000|2021-04-14 18:31:20|6630.4|6627.6|6630.2|6627.4|6630.4|6627.6|6629.2|6626.4|97
1618425090000|2021-04-14 18:31:30|6630|6627.2|6629.2|6626.4|6630|6627.2|6629.2|6626.4|40
1618425100000|2021-04-14 18:31:40|6629.4|6626.6|6628.4|6625.6|6630.4|6627.6|6626.7|6623.9|143
1618425110000|2021-04-14 18:31:50|6629|6626.2|6629.4|6626.6|6629.7|6626.9|6629|6626.2|13
1618425120000|2021-04-14 18:32:00|6629.2|6626.4|6628.7|6625.9|6629.7|6626.9|6627.7|6624.9|81
1618425130000|2021-04-14 18:32:10|6629|6626.2|6629.4|6626.6|6630.9|6628.1|6629|6626.2|34
1618425140000|2021-04-14 18:32:20|6629.7|6626.9|6630.4|6627.6|6630.4|6627.6|6629.7|6626.9|3
1618425150000|2021-04-14 18:32:30|6630.2|6627.4|6629.9|6627.1|6630.2|6627.4|6629.4|6626.6|13
1618425160000|2021-04-14 18:32:40|6630.2|6627.4|6627.9|6625.1|6631.2|6628.4|6627.7|6624.9|40
1618425170000|2021-04-14 18:32:50|6628.2|6625.4|6628.7|6625.9|6628.7|6625.9|6628.2|6625.4|3
1618425180000|2021-04-14 18:33:00|6628.4|6625.6|6628.2|6625.4|6628.4|6625.6|6627.7|6624.9|111
1618425190000|2021-04-14 18:33:10|6627.7|6624.9|6626.7|6623.9|6627.7|6624.9|6626.7|6623.9|37
1618425200000|2021-04-14 18:33:20|6626.4|6623.6|6626.7|6623.9|6626.7|6623.9|6625.7|6622.9|63
1618425210000|2021-04-14 18:33:30|6626.4|6623.6|6625.4|6622.6|6626.4|6623.6|6625.4|6622.6|18
1618425220000|2021-04-14 18:33:40|||||||||7
1618425230000|2021-04-14 18:33:50|6624.7|6621.9|6626.4|6623.6|6626.4|6623.6|6624.2|6621.4|443
1618425240000|2021-04-14 18:34:00|6626.2|6623.4|6625.4|6622.6|6626.2|6623.4|6625.2|6622.4|30
1618425250000|2021-04-14 18:34:10|6625.2|6622.4|6624.7|6621.9|6625.7|6622.9|6624.4|6621.6|198
1618425260000|2021-04-14 18:34:20|6625.7|6622.9|6624.2|6621.4|6625.7|6622.9|6623.2|6620.4|21
1618425270000|2021-04-14 18:34:30|6624|6621.2|6621.4|6618.6|6624.7|6621.9|6620.7|6617.9|432
1618425280000|2021-04-14 18:34:40|6621.7|6618.9|6621.4|6618.6|6622.2|6619.4|6621.2|6618.4|40
1618425290000|2021-04-14 18:34:50|6621.2|6618.4|6621.2|6618.4|6621.4|6618.6|6620.4|6617.6|34
1618425300000|2021-04-14 18:35:00|6621.4|6618.6|6622.7|6619.9|6622.7|6619.9|6621.4|6618.6|534
1618425310000|2021-04-14 18:35:10|6623.7|6620.9|6623.7|6620.9|6623.7|6620.9|6623.4|6620.6|4
1618425320000|2021-04-14 18:35:20|6624.7|6621.9|6624.9|6622.1|6625.4|6622.6|6624.7|6621.9|18
1618425330000|2021-04-14 18:35:30|6625.2|6622.4|6626.2|6623.4|6626.2|6623.4|6623.7|6620.9|9
1618425340000|2021-04-14 18:35:40|6626.4|6623.6|6625.9|6623.1|6626.4|6623.6|6625.4|6622.6|9
1618425350000|2021-04-14 18:35:50|6626.4|6623.6|6626.2|6623.4|6626.4|6623.6|6625.7|6622.9|2
1618425360000|2021-04-14 18:36:00|6626.4|6623.6|6628.2|6625.4|6628.2|6625.4|6626.2|6623.4|8
1618425370000|2021-04-14 18:36:10|6627.7|6624.9|6626.7|6623.9|6627.7|6624.9|6626.7|6623.9|8
1618425380000|2021-04-14 18:36:20|6626.9|6624.1|6628.2|6625.4|6628.2|6625.4|6626.4|6623.6|18
1618425390000|2021-04-14 18:36:30|6628.4|6625.6|6629.2|6626.4|6629.7|6626.9|6628.4|6625.6|9
1618425400000|2021-04-14 18:36:40|6628.7|6625.9|6627.4|6624.6|6629.4|6626.6|6627.4|6624.6|42
1618425410000|2021-04-14 18:36:50|6627.7|6624.9|6626.9|6624.1|6628.4|6625.6|6625.7|6622.9|107
1618425420000|2021-04-14 18:37:00|6626.7|6623.9|6624.7|6621.9|6626.7|6623.9|6624.7|6621.9|20
1618425430000|2021-04-14 18:37:10|6624.2|6621.4|6625.4|6622.6|6625.4|6622.6|6624.2|6621.4|44
1618425440000|2021-04-14 18:37:20|6626.4|6623.6|6626.4|6623.6|6626.7|6623.9|6626.2|6623.4|6
1618425450000|2021-04-14 18:37:30|6626.7|6623.9|6626.4|6623.6|6626.7|6623.9|6626.2|6623.4|0
1618425460000|2021-04-14 18:37:40|6626.2|6623.4|6624.4|6621.6|6626.4|6623.6|6624.4|6621.6|22
1618425470000|2021-04-14 18:37:50|6624.2|6621.4|6622.7|6619.9|6624.2|6621.4|6622.7|6619.9|5
1618425480000|2021-04-14 18:38:00|6622.9|6620.1|6624.7|6621.9|6625.4|6622.6|6622.7|6619.9|19
1618425490000|2021-04-14 18:38:10|6625|6622.2|6626.9|6624.1|6626.9|6624.1|6625|6622.2|12
1618425500000|2021-04-14 18:38:20|6626.7|6623.9|6625.7|6622.9|6626.7|6623.9|6625.7|6622.9|9
1618425510000|2021-04-14 18:38:30|6625.9|6623.1|6627.2|6624.4|6627.4|6624.6|6625.9|6623.1|10
1618425520000|2021-04-14 18:38:40|6627.4|6624.6|6627.2|6624.4|6627.4|6624.6|6627.2|6624.4|0
1618425530000|2021-04-14 18:38:50|6627|6624.2|6626.4|6623.6|6627|6624.2|6626.2|6623.4|2
1618425540000|2021-04-14 18:39:00|6626.9|6624.1|6625.7|6622.9|6626.9|6624.1|6625.7|6622.9|9
1618425550000|2021-04-14 18:39:10|6624.7|6621.9|6625.4|6622.6|6626.2|6623.4|6624.7|6621.9|61
1618425560000|2021-04-14 18:39:20|6625.7|6622.9|6626.2|6623.4|6626.4|6623.6|6625.4|6622.6|1
1618425570000|2021-04-14 18:39:30|6626.4|6623.6|6626.2|6623.4|6626.4|6623.6|6625.2|6622.4|48
1618425580000|2021-04-14 18:39:40|6626.4|6623.6|6626.4|6623.6|6626.4|6623.6|6626.2|6623.4|2
1618425590000|2021-04-14 18:39:50|6626.7|6623.9|6626.7|6623.9|6626.7|6623.9|6626.7|6623.9|1
1618425600000|2021-04-14 18:40:00|6626.4|6623.6|6627.9|6625.1|6627.9|6625.1|6626.4|6623.6|11
1618425610000|2021-04-14 18:40:10|6628.2|6625.4|6628.2|6625.4|6628.4|6625.6|6628.2|6625.4|2
1618425620000|2021-04-14 18:40:20|6628.4|6625.6|6628.2|6625.4|6628.4|6625.6|6628.2|6625.4|12
1618425630000|2021-04-14 18:40:30|6628.4|6625.6|6627.7|6624.9|6629.4|6626.6|6627.7|6624.9|144
1618425640000|2021-04-14 18:40:40|6627.5|6624.7|6627.2|6624.4|6627.5|6624.7|6626.7|6623.9|6
1618425650000|2021-04-14 18:40:50|6627.4|6624.6|6629.7|6626.9|6629.7|6626.9|6627.4|6624.6|16
1618425660000|2021-04-14 18:41:00|6629.4|6626.6|6630.7|6627.9|6630.7|6627.9|6629.4|6626.6|5
1618425670000|2021-04-14 18:41:10|6631|6628.2|6631.4|6628.6|6631.7|6628.9|6631|6628.2|23
1618425680000|2021-04-14 18:41:20|6631.7|6628.9|6631.7|6628.9|6632.2|6629.4|6631.7|6628.9|5
1618425690000|2021-04-14 18:41:30|6631.5|6628.7|6631.2|6628.4|6631.5|6628.7|6631|6628.2|0
1618425700000|2021-04-14 18:41:40|6631|6628.2|6631.5|6628.7|6631.5|6628.7|6631|6628.2|15
1618425710000|2021-04-14 18:41:50|6631.2|6628.4|6631|6628.2|6631.2|6628.4|6631|6628.2|7
1618425720000|2021-04-14 18:42:00|6630.7|6627.9|6632.7|6629.9|6632.7|6629.9|6630.5|6627.7|14
1618425730000|2021-04-14 18:42:10|6633|6630.2|6633|6630.2|6633.9|6631.1|6633|6630.2|35
1618425740000|2021-04-14 18:42:20|6633.2|6630.4|6631.4|6628.6|6633.2|6630.4|6631.4|6628.6|12
1618425750000|2021-04-14 18:42:30|6631.9|6629.1|6632.7|6629.9|6632.7|6629.9|6631.9|6629.1|3
1618425760000|2021-04-14 18:42:40|6632.4|6629.6|6630.4|6627.6|6632.4|6629.6|6630.2|6627.4|39
1618425770000|2021-04-14 18:42:50|6630.2|6627.4|6630.4|6627.6|6630.4|6627.6|6630.2|6627.4|4
1618425780000|2021-04-14 18:43:00|6630.2|6627.4|6631.4|6628.6|6631.4|6628.6|6630.2|6627.4|11
1618425790000|2021-04-14 18:43:10|6631.2|6628.4|6631.7|6628.9|6631.7|6628.9|6631.2|6628.4|114
1618425800000|2021-04-14 18:43:20|6632.2|6629.4|6631.7|6628.9|6632.2|6629.4|6631.2|6628.4|0
1618425810000|2021-04-14 18:43:30|6631.2|6628.4|6631.2|6628.4|6631.2|6628.4|6631.2|6628.4|0
1618425820000|2021-04-14 18:43:40|6631.4|6628.6|6632.2|6629.4|6632.2|6629.4|6631.4|6628.6|2
1618425830000|2021-04-14 18:43:50|6633.2|6630.4|6632.9|6630.1|6633.7|6630.9|6632.2|6629.4|18
1618425840000|2021-04-14 18:44:00|6632.7|6629.9|6632.9|6630.1|6632.9|6630.1|6632.7|6629.9|0
1618425850000|2021-04-14 18:44:10|6633|6630.2|6632.7|6629.9|6634.7|6631.9|6632.2|6629.4|31
1618425860000|2021-04-14 18:44:20|6633.2|6630.4|6633.7|6630.9|6633.7|6630.9|6633|6630.2|1
1618425870000|2021-04-14 18:44:30|6633.4|6630.6|6634.4|6631.6|6634.7|6631.9|6633.4|6630.6|6
1618425880000|2021-04-14 18:44:40|6634.9|6632.1|6635.2|6632.4|6635.2|6632.4|6634.7|6631.9|5
1618425890000|2021-04-14 18:44:50|6635|6632.2|6635.2|6632.4|6635.2|6632.4|6634.7|6631.9|0
1618425900000|2021-04-14 18:45:00|6635|6632.2|6632.7|6629.9|6635|6632.2|6631.7|6628.9|58
1618425910000|2021-04-14 18:45:10|6633.4|6630.6|6633.2|6630.4|6633.4|6630.6|6632.7|6629.9|37
1618425920000|2021-04-14 18:45:20|6633|6630.2|6632.7|6629.9|6633.2|6630.4|6632.7|6629.9|0
1618425930000|2021-04-14 18:45:30|6632.9|6630.1|6633.4|6630.6|6633.4|6630.6|6632.7|6629.9|2
1618425940000|2021-04-14 18:45:40|6633.7|6630.9|6633.7|6630.9|6633.7|6630.9|6633.7|6630.9|30
1618425950000|2021-04-14 18:45:50|6633.4|6630.6|6633.4|6630.6|6633.4|6630.6|6632.7|6629.9|32
1618425960000|2021-04-14 18:46:00|6632.9|6630.1|6633.2|6630.4|6633.7|6630.9|6632.9|6630.1|3
1618425970000|2021-04-14 18:46:10|6633.4|6630.6|6633.7|6630.9|6634.2|6631.4|6633.4|6630.6|30
1618425980000|2021-04-14 18:46:20|||||||||5
1618425990000|2021-04-14 18:46:30|6632.7|6629.9|6632.7|6629.9|6632.7|6629.9|6632.7|6629.9|1
1618426000000|2021-04-14 18:46:40|6633.4|6630.6|6632.7|6629.9|6633.4|6630.6|6632.7|6629.9|27
1618426010000|2021-04-14 18:46:50|6633|6630.2|6633.2|6630.4|6633.7|6630.9|6633|6630.2|35
1618426020000|2021-04-14 18:47:00|6633.4|6630.6|6632.7|6629.9|6633.4|6630.6|6632.7|6629.9|3
1618426030000|2021-04-14 18:47:10|6632.9|6630.1|6632.7|6629.9|6633.4|6630.6|6632.7|6629.9|18
1618426040000|2021-04-14 18:47:20|6632|6629.2|6630.2|6627.4|6632|6629.2|6629.4|6626.6|6
1618426050000|2021-04-14 18:47:30|6630.4|6627.6|6630.4|6627.6|6630.4|6627.6|6630.2|6627.4|0
1618426060000|2021-04-14 18:47:40|6630.2|6627.4|6629.7|6626.9|6630.2|6627.4|6629.7|6626.9|3
1618426070000|2021-04-14 18:47:50|6629|6626.2|6629.4|6626.6|6629.7|6626.9|6628.7|6625.9|5
1618426080000|2021-04-14 18:48:00|6629.2|6626.4|6628.7|6625.9|6629.4|6626.6|6628.7|6625.9|1
1618426090000|2021-04-14 18:48:10|6628.4|6625.6|6628.2|6625.4|6628.4|6625.6|6628.2|6625.4|1
1618426100000|2021-04-14 18:48:20|6627.4|6624.6|6627.4|6624.6|6627.4|6624.6|6627.2|6624.4|3
1618426110000|2021-04-14 18:48:30|6627.2|6624.4|6629|6626.2|6629.7|6626.9|6627.2|6624.4|68
1618426120000|2021-04-14 18:48:40|6629.2|6626.4|6629.4|6626.6|6629.4|6626.6|6628.7|6625.9|12
1618426130000|2021-04-14 18:48:50|6630|6627.2|6629.4|6626.6|6630.2|6627.4|6629.4|6626.6|28
1618426140000|2021-04-14 18:49:00|6629.7|6626.9|6628.9|6626.1|6629.7|6626.9|6628.9|6626.1|4
1618426150000|2021-04-14 18:49:10|6629.2|6626.4|6630|6627.2|6630|6627.2|6629.2|6626.4|2
1618426160000|2021-04-14 18:49:20|6629.2|6626.4|6629.2|6626.4|6629.7|6626.9|6629.2|6626.4|80
1618426170000|2021-04-14 18:49:30|6629|6626.2|6627.4|6624.6|6629|6626.2|6627.2|6624.4|4
1618426180000|2021-04-14 18:49:40|6627|6624.2|6627.7|6624.9|6627.7|6624.9|6627|6624.2|4
1618426190000|2021-04-14 18:49:50|6627.4|6624.6|6627.2|6624.4|6627.4|6624.6|6627|6624.2|3
1618426200000|2021-04-14 18:50:00|6627|6624.2|6627.4|6624.6|6627.5|6624.7|6627|6624.2|2
1618426210000|2021-04-14 18:50:10|6627.7|6624.9|6627|6624.2|6627.7|6624.9|6627|6624.2|10
1618426220000|2021-04-14 18:50:20|6627.2|6624.4|6628|6625.2|6628.2|6625.4|6627|6624.2|11
1618426230000|2021-04-14 18:50:30|6628.2|6625.4|6628.2|6625.4|6628.2|6625.4|6628|6625.2|3
1618426240000|2021-04-14 18:50:40|6628.4|6625.6|6628|6625.2|6628.7|6625.9|6628|6625.2|5
1618426250000|2021-04-14 18:50:50|6628.2|6625.4|6629.2|6626.4|6629.7|6626.9|6628|6625.2|46
1618426260000|2021-04-14 18:51:00|6629|6626.2|6629.2|6626.4|6629.2|6626.4|6629|6626.2|0
1618426270000|2021-04-14 18:51:10|6629|6626.2|6629|6626.2|6629.2|6626.4|6629|6626.2|27
1618426280000|2021-04-14 18:51:20|6628.7|6625.9|6627.2|6624.4|6628.7|6625.9|6627|6624.2|8
1618426290000|2021-04-14 18:51:30|6627|6624.2|6627.4|6624.6|6627.4|6624.6|6627|6624.2|4
1618426300000|2021-04-14 18:51:40|6627.7|6624.9|6628.2|6625.4|6628.7|6625.9|6627.7|6624.9|6
1618426310000|2021-04-14 18:51:50|6628.4|6625.6|6629.4|6626.6|6629.4|6626.6|6628.4|6625.6|4
1618426320000|2021-04-14 18:52:00|6629.2|6626.4|6629.4|6626.6|6629.4|6626.6|6629.2|6626.4|0
1618426330000|2021-04-14 18:52:10|6629.2|6626.4|6629.2|6626.4|6629.4|6626.6|6629.2|6626.4|10
1618426340000|2021-04-14 18:52:20|6629|6626.2|6628.4|6625.6|6629|6626.2|6628.2|6625.4|6
1618426350000|2021-04-14 18:52:30|6628.2|6625.4|6627.4|6624.6|6628.4|6625.6|6627.2|6624.4|16
1618426360000|2021-04-14 18:52:40|6627.2|6624.4|6627.4|6624.6|6627.4|6624.6|6627.2|6624.4|9
1618426370000|2021-04-14 18:52:50|6627.2|6624.4|6627.2|6624.4|6627.4|6624.6|6626.9|6624.1|4
1618426380000|2021-04-14 18:53:00|6627.4|6624.6|6627.9|6625.1|6627.9|6625.1|6627.4|6624.6|3
1618426390000|2021-04-14 18:53:10|6627.7|6624.9|6627.2|6624.4|6628.2|6625.4|6627.2|6624.4|1
1618426400000|2021-04-14 18:53:20|6627.9|6625.1|6629.2|6626.4|6629.2|6626.4|6627.9|6625.1|22
1618426410000|2021-04-14 18:53:30|6628.7|6625.9|6628.2|6625.4|6628.7|6625.9|6628.2|6625.4|32
1618426420000|2021-04-14 18:53:40|6628.4|6625.6|6628.5|6625.7|6628.7|6625.9|6628.4|6625.6|0
1618426430000|2021-04-14 18:53:50|6628.7|6625.9|6628.2|6625.4|6629|6626.2|6628.2|6625.4|11
1618426440000|2021-04-14 18:54:00|6628.7|6625.9|6629.7|6626.9|6629.7|6626.9|6628.7|6625.9|21
1618426450000|2021-04-14 18:54:10|6630.2|6627.4|6630|6627.2|6630.2|6627.4|6629.7|6626.9|0
1618426460000|2021-04-14 18:54:20|6630.2|6627.4|6630.2|6627.4|6630.5|6627.7|6630.2|6627.4|2
1618426470000|2021-04-14 18:54:30|6630|6627.2|6630|6627.2|6630|6627.2|6630|6627.2|1
1618426480000|2021-04-14 18:54:40|6629.4|6626.6|6629.4|6626.6|6629.4|6626.6|6629.4|6626.6|0
1618426490000|2021-04-14 18:54:50|6630|6627.2|6630|6627.2|6630.2|6627.4|6630|6627.2|1
1618426500000|2021-04-14 18:55:00|6629.4|6626.6|6628|6625.2|6629.4|6626.6|6627.7|6624.9|16
1618426510000|2021-04-14 18:55:10|6628.4|6625.6|6628.4|6625.6|6628.4|6625.6|6628.4|6625.6|5
1618426520000|2021-04-14 18:55:20|6628.2|6625.4|6627.9|6625.1|6628.4|6625.6|6627.7|6624.9|12
1618426530000|2021-04-14 18:55:30|6628.2|6625.4|6628.4|6625.6|6628.4|6625.6|6627.7|6624.9|5
1618426540000|2021-04-14 18:55:40|6627.9|6625.1|6628.2|6625.4|6628.2|6625.4|6627.7|6624.9|29
1618426550000|2021-04-14 18:55:50|6628|6625.2|6628|6625.2|6628|6625.2|6628|6625.2|5
1618426560000|2021-04-14 18:56:00|6627.7|6624.9|6627.7|6624.9|6627.7|6624.9|6627.4|6624.6|10
1618426570000|2021-04-14 18:56:10|6627|6624.2|6626.7|6623.9|6627|6624.2|6626.7|6623.9|1
1618426580000|2021-04-14 18:56:20|6627.4|6624.6|6627.4|6624.6|6627.4|6624.6|6626.7|6623.9|26
1618426590000|2021-04-14 18:56:30|6627.2|6624.4|6627.7|6624.9|6627.7|6624.9|6627|6624.2|67
1618426600000|2021-04-14 18:56:40|6627|6624.2|6626.9|6624.1|6627|6624.2|6626.9|6624.1|2
1618426610000|2021-04-14 18:56:50|6626.7|6623.9|6625.7|6622.9|6626.9|6624.1|6625.4|6622.6|58
1618426620000|2021-04-14 18:57:00|6625.9|6623.1|6625.9|6623.1|6625.9|6623.1|6625.4|6622.6|16
1618426630000|2021-04-14 18:57:10|6626.2|6623.4|6626.2|6623.4|6626.2|6623.4|6625.9|6623.1|29
1618426640000|2021-04-14 18:57:20|||||||||21
1618426650000|2021-04-14 18:57:30|6625.9|6623.1|6626.2|6623.4|6626.7|6623.9|6625.9|6623.1|25
1618426660000|2021-04-14 18:57:40|6625.9|6623.1|6624.9|6622.1|6626.2|6623.4|6624.9|6622.1|12
1618426670000|2021-04-14 18:57:50|6625.2|6622.4|6624.9|6622.1|6625.2|6622.4|6624.9|6622.1|3
1618426680000|2021-04-14 18:58:00|6625.2|6622.4|6623.9|6621.1|6625.2|6622.4|6623.9|6621.1|23
1618426690000|2021-04-14 18:58:10|6623.7|6620.9|6622.7|6619.9|6623.7|6620.9|6622.4|6619.6|9
1618426700000|2021-04-14 18:58:20|6622.9|6620.1|6621.2|6618.4|6622.9|6620.1|6621.2|6618.4|39
1618426710000|2021-04-14 18:58:30|6621.4|6618.6|6618.9|6616.1|6621.4|6618.6|6618.9|6616.1|8
1618426720000|2021-04-14 18:58:40|6619.2|6616.4|6620.7|6617.9|6620.7|6617.9|6619.2|6616.4|13
1618426730000|2021-04-14 18:58:50|6620.2|6617.4|6620.7|6617.9|6620.7|6617.9|6620.2|6617.4|6
1618426740000|2021-04-14 18:59:00|6620.4|6617.6|6619.4|6616.6|6620.7|6617.9|6619.4|6616.6|20
1618426750000|2021-04-14 18:59:10|6618.9|6616.1|6616.9|6614.1|6618.9|6616.1|6616.2|6613.4|116
1618426760000|2021-04-14 18:59:20|6616.7|6613.9|6616.4|6613.6|6616.9|6614.1|6616.4|6613.6|22
1618426770000|2021-04-14 18:59:30|6616.2|6613.4|6615.4|6612.6|6616.7|6613.9|6615.4|6612.6|14
1618426780000|2021-04-14 18:59:40|6615.7|6612.9|6617.4|6614.6|6617.4|6614.6|6615.7|6612.9|34
1618426790000|2021-04-14 18:59:50|6617.2|6614.4|6619.7|6616.9|6619.9|6617.1|6616.7|6613.9|44
1618426800000|2021-04-14 19:00:00|6619.4|6616.6|6617.9|6615.1|6619.4|6616.6|6617.9|6615.1|25
1618426810000|2021-04-14 19:00:10|6617.2|6614.4|6617.4|6614.6|6617.4|6614.6|6617.2|6614.4|4
1618426820000|2021-04-14 19:00:20|6617.2|6614.4|6617.4|6614.6|6617.4|6614.6|6617.2|6614.4|0
1618426830000|2021-04-14 19:00:30|6617.7|6614.9|6616.2|6613.4|6617.7|6614.9|6616.2|6613.4|5
1618426840000|2021-04-14 19:00:40|6616.4|6613.6|6616.4|6613.6|6617.2|6614.4|6616.2|6613.4|12
1618426850000|2021-04-14 19:00:50|6616.2|6613.4|6616.7|6613.9|6617.2|6614.4|6615.9|6613.1|8
1618426860000|2021-04-14 19:01:00|6616.4|6613.6|6615.9|6613.1|6616.4|6613.6|6615.4|6612.6|50
1618426870000|2021-04-14 19:01:10|6616.4|6613.6|6616.4|6613.6|6616.4|6613.6|6616.2|6613.4|4
1618426880000|2021-04-14 19:01:20|6616.9|6614.1|6616.4|6613.6|6617.4|6614.6|6616.4|6613.6|51
1618426890000|2021-04-14 19:01:30|6616.7|6613.9|6616.7|6613.9|6618.4|6615.6|6616.7|6613.9|42
1618426900000|2021-04-14 19:01:40|6616.9|6614.1|6617.7|6614.9|6617.7|6614.9|6616.9|6614.1|39
1618426910000|2021-04-14 19:01:50|6617.9|6615.1|6618.2|6615.4|6618.2|6615.4|6617.9|6615.1|9
1618426920000|2021-04-14 19:02:00|6618.7|6615.9|6618.4|6615.6|6618.7|6615.9|6618.4|6615.6|99
1618426930000|2021-04-14 19:02:10|6617.9|6615.1|6615.9|6613.1|6617.9|6615.1|6615.2|6612.4|65
1618426940000|2021-04-14 19:02:20|6616.2|6613.4|6617.2|6614.4|6617.4|6614.6|6616.2|6613.4|4
1618426950000|2021-04-14 19:02:30|6616.7|6613.9|6616.9|6614.1|6616.9|6614.1|6615.9|6613.1|15
1618426960000|2021-04-14 19:02:40|6616.7|6613.9|6616.4|6613.6|6616.7|6613.9|6615.9|6613.1|21
1618426970000|2021-04-14 19:02:50|6615.9|6613.1|6616.9|6614.1|6617.4|6614.6|6615.9|6613.1|22
1618426980000|2021-04-14 19:03:00|6616.4|6613.6|6616.2|6613.4|6616.4|6613.6|6616.2|6613.4|2
1618426990000|2021-04-14 19:03:10|6615.9|6613.1|6616.9|6614.1|6616.9|6614.1|6615.9|6613.1|11
1618427000000|2021-04-14 19:03:20|6617.2|6614.4|6617.2|6614.4|6617.2|6614.4|6616.9|6614.1|2
1618427010000|2021-04-14 19:03:30|6616.9|6614.1|6618.2|6615.4|6618.2|6615.4|6616.9|6614.1|38
1618427020000|2021-04-14 19:03:40|6618.7|6615.9|6617.9|6615.1|6618.7|6615.9|6617.9|6615.1|3
1618427030000|2021-04-14 19:03:50|6617.7|6614.9|6616.2|6613.4|6617.7|6614.9|6616.2|6613.4|20
1618427040000|2021-04-14 19:04:00|6616.4|6613.6|6617.2|6614.4|6617.4|6614.6|6615.9|6613.1|8
1618427050000|2021-04-14 19:04:10|6616.9|6614.1|6616.9|6614.1|6617.2|6614.4|6616.9|6614.1|2
1618427060000|2021-04-14 19:04:20|6617.2|6614.4|6617.4|6614.6|6617.4|6614.6|6616.9|6614.1|6
1618427070000|2021-04-14 19:04:30|6617.2|6614.4|6617.4|6614.6|6617.4|6614.6|6617.2|6614.4|7
1618427080000|2021-04-14 19:04:40|6617.7|6614.9|6617.4|6614.6|6617.9|6615.1|6617.4|6614.6|2
1618427090000|2021-04-14 19:04:50|6617.7|6614.9|6617.7|6614.9|6617.7|6614.9|6617.7|6614.9|5
1618427100000|2021-04-14 19:05:00|6617.4|6614.6|6616.2|6613.4|6617.4|6614.6|6615.9|6613.1|12
1618427110000|2021-04-14 19:05:10|6615.9|6613.1|6615.2|6612.4|6615.9|6613.1|6614.9|6612.1|9
1618427120000|2021-04-14 19:05:20|6614.9|6612.1|6616.2|6613.4|6616.7|6613.9|6614.9|6612.1|17
1618427140000|2021-04-14 19:05:40|6616.4|6613.6|6616.2|6613.4|6617.1|6614.3|6616.2|6613.4|27
1618427150000|2021-04-14 19:05:50|6616.4|6613.6|6617.4|6614.6|6617.4|6614.6|6616.4|6613.6|1
1618427160000|2021-04-14 19:06:00|6617.7|6614.9|6617.2|6614.4|6617.7|6614.9|6617.2|6614.4|1
1618427170000|2021-04-14 19:06:10|6616.7|6613.9|6616.7|6613.9|6616.7|6613.9|6616.7|6613.9|5
1618427180000|2021-04-14 19:06:20|6616.2|6613.4|6616.2|6613.4|6616.4|6613.6|6616.2|6613.4|1
1618427190000|2021-04-14 19:06:30|6615.9|6613.1|6616.9|6614.1|6616.9|6614.1|6615.7|6612.9|5
1618427200000|2021-04-14 19:06:40|6616.7|6613.9|6616.9|6614.1|6617.2|6614.4|6616.4|6613.6|8
1618427220000|2021-04-14 19:07:00|6616.7|6613.9|6617.7|6614.9|6618.2|6615.4|6616.7|6613.9|22
1618427230000|2021-04-14 19:07:10|6617.9|6615.1|6617.2|6614.4|6618.2|6615.4|6616.9|6614.1|6
1618427240000|2021-04-14 19:07:20|6616.9|6614.1|6616.7|6613.9|6617.2|6614.4|6615.7|6612.9|41
1618427250000|2021-04-14 19:07:30|||||||||3
1618427260000|2021-04-14 19:07:40|6616.4|6613.6|6614.7|6611.9|6616.7|6613.9|6614.7|6611.9|19
1618427270000|2021-04-14 19:07:50|6615.2|6612.4|6615.4|6612.6|6615.4|6612.6|6614.4|6611.6|25
1618427280000|2021-04-14 19:08:00|6614.9|6612.1|6617.2|6614.4|6617.7|6614.9|6614.2|6611.4|186
1618427290000|2021-04-14 19:08:10|6616.9|6614.1|6618.4|6615.6|6618.9|6616.1|6615.1|6612.3|104
1618427300000|2021-04-14 19:08:20|6617.7|6614.9|6616.4|6613.6|6617.7|6614.9|6616.2|6613.4|7
1618427310000|2021-04-14 19:08:30|6616.2|6613.4|6616.7|6613.9|6616.9|6614.1|6616.2|6613.4|17
1618427320000|2021-04-14 19:08:40|6617.4|6614.6|6617.4|6614.6|6617.4|6614.6|6617.2|6614.4|1
1618427330000|2021-04-14 19:08:50|6617.1|6614.3|6616.4|6613.6|6617.1|6614.3|6616.4|6613.6|44
1618427340000|2021-04-14 19:09:00|6616.7|6613.9|6616.7|6613.9|6616.7|6613.9|6616.7|6613.9|0
1618427350000|2021-04-14 19:09:10|||||||||1
1618427360000|2021-04-14 19:09:20|6617.1|6614.3|6617.4|6614.6|6617.4|6614.6|6617.1|6614.3|13
1618427370000|2021-04-14 19:09:30|6617.2|6614.4|6611.4|6608.6|6617.2|6614.4|6610.4|6607.6|97
1618427380000|2021-04-14 19:09:40|6610.9|6608.1|6611.4|6608.6|6611.6|6608.8|6610.9|6608.1|74
1618427390000|2021-04-14 19:09:50|6611.2|6608.4|6612.2|6609.4|6612.2|6609.4|6610.4|6607.6|43
1618427400000|2021-04-14 19:10:00|6611.9|6609.1|6612.2|6609.4|6612.2|6609.4|6611.2|6608.4|8
1618427410000|2021-04-14 19:10:10|6612.4|6609.6|6611.9|6609.1|6613.2|6610.4|6611.9|6609.1|2
1618427420000|2021-04-14 19:10:20|6611.2|6608.4|6611.4|6608.6|6611.4|6608.6|6611.2|6608.4|0
1618427430000|2021-04-14 19:10:30|6611.7|6608.9|6611.4|6608.6|6611.7|6608.9|6611.4|6608.6|2
1618427440000|2021-04-14 19:10:40|6611.7|6608.9|6611.9|6609.1|6613.4|6610.6|6611.4|6608.6|34
1618427450000|2021-04-14 19:10:50|||||||||11
1618427460000|2021-04-14 19:11:00|6611.4|6608.6|6612.2|6609.4|6612.4|6609.6|6611.4|6608.6|7
1618427470000|2021-04-14 19:11:10|6611.7|6608.9|6610.4|6607.6|6611.7|6608.9|6610.2|6607.4|150
1618427480000|2021-04-14 19:11:20|6611.7|6608.9|6611.4|6608.6|6611.7|6608.9|6610.9|6608.1|10
1618427490000|2021-04-14 19:11:30|6611.9|6609.1|6611.9|6609.1|6612.4|6609.6|6611.9|6609.1|44
1618427500000|2021-04-14 19:11:40|6611.2|6608.4|6613.4|6610.6|6613.4|6610.6|6611.2|6608.4|24
1618427510000|2021-04-14 19:11:50|6613.2|6610.4|6614.1|6611.3|6614.1|6611.3|6613.2|6610.4|3
1618427520000|2021-04-14 19:12:00|6614.4|6611.6|6613.4|6610.6|6614.6|6611.8|6613.4|6610.6|5
1618427530000|2021-04-14 19:12:10|6613.6|6610.8|6611.2|6608.4|6614.1|6611.3|6611.2|6608.4|1919
1618427540000|2021-04-14 19:12:20|6611.5|6608.7|6611.7|6608.9|6612.2|6609.4|6611|6608.2|12
1618427550000|2021-04-14 19:12:30|6612.2|6609.4|6612.9|6610.1|6612.9|6610.1|6611.7|6608.9|15
1618427560000|2021-04-14 19:12:40|6613.4|6610.6|6612.9|6610.1|6613.4|6610.6|6612.9|6610.1|1
1618427570000|2021-04-14 19:12:50|6613.2|6610.4|6612.9|6610.1|6614.2|6611.4|6612.9|6610.1|7
1618427580000|2021-04-14 19:13:00|||||||||9
1618427590000|2021-04-14 19:13:10|6613.2|6610.4|6613.7|6610.9|6613.9|6611.1|6612.4|6609.6|57
1618427600000|2021-04-14 19:13:20|6612.9|6610.1|6613.4|6610.6|6614.2|6611.4|6612.9|6610.1|23
1618427610000|2021-04-14 19:13:30|6613.7|6610.9|6615.2|6612.4|6615.2|6612.4|6613.7|6610.9|5
1618427620000|2021-04-14 19:13:40|6615.5|6612.7|6614.2|6611.4|6615.7|6612.9|6614.2|6611.4|15
1618427630000|2021-04-14 19:13:50|6613.9|6611.1|6614.9|6612.1|6614.9|6612.1|6613.2|6610.4|81
1618427640000|2021-04-14 19:14:00|6614.7|6611.9|6613.9|6611.1|6614.7|6611.9|6613.7|6610.9|0
1618427650000|2021-04-14 19:14:10|6613.7|6610.9|6611.9|6609.1|6613.9|6611.1|6611.2|6608.4|63
1618427660000|2021-04-14 19:14:20|6611.7|6608.9|6613.2|6610.4|6613.2|6610.4|6611.7|6608.9|5
1618427670000|2021-04-14 19:14:30|6612.7|6609.9|6612.9|6610.1|6612.9|6610.1|6612.2|6609.4|81
1618427680000|2021-04-14 19:14:40|6612.7|6609.9|6611.9|6609.1|6612.9|6610.1|6611.9|6609.1|99
1618427690000|2021-04-14 19:14:50|6612.2|6609.4|6610.9|6608.1|6612.9|6610.1|6609.9|6607.1|193
1618427700000|2021-04-14 19:15:00|6610.7|6607.9|6611.7|6608.9|6611.7|6608.9|6610.7|6607.9|30
1618427710000|2021-04-14 19:15:10|6611.2|6608.4|6611.9|6609.1|6611.9|6609.1|6610.9|6608.1|0
1618427720000|2021-04-14 19:15:20|6611.7|6608.9|6611.9|6609.1|6612.7|6609.9|6611.7|6608.9|2
1618427730000|2021-04-14 19:15:30|6612.2|6609.4|6613.7|6610.9|6614.2|6611.4|6612.2|6609.4|5
1618427740000|2021-04-14 19:15:40|6612.9|6610.1|6613.7|6610.9|6613.7|6610.9|6612.9|6610.1|0
1618427750000|2021-04-14 19:15:50|6613.9|6611.1|6613.2|6610.4|6613.9|6611.1|6612.9|6610.1|88
1618427760000|2021-04-14 19:16:00|6614.9|6612.1|6614.9|6612.1|6614.9|6612.1|6614.9|6612.1|6
1618427770000|2021-04-14 19:16:10|6615.2|6612.4|6615.7|6612.9|6616.7|6613.9|6615.2|6612.4|65
1618427780000|2021-04-14 19:16:20|6616.2|6613.4|6615.7|6612.9|6616.2|6613.4|6615.7|6612.9|3
1618427790000|2021-04-14 19:16:30|6615.5|6612.7|6615.7|6612.9|6615.7|6612.9|6615.2|6612.4|1
1618427800000|2021-04-14 19:16:40|6615.2|6612.4|6615.9|6613.1|6615.9|6613.1|6615.2|6612.4|1
1618427810000|2021-04-14 19:16:50|6616.2|6613.4|6616.2|6613.4|6616.9|6614.1|6616.2|6613.4|3
1618427820000|2021-04-14 19:17:00|6616.4|6613.6|6616.9|6614.1|6617.9|6615.1|6616.4|6613.6|20
1618427830000|2021-04-14 19:17:10|||||||||2
1618427840000|2021-04-14 19:17:20|6617.2|6614.4|6617.2|6614.4|6617.4|6614.6|6617.2|6614.4|1
1618427850000|2021-04-14 19:17:30|6616.9|6614.1|6616.9|6614.1|6616.9|6614.1|6616.7|6613.9|9
1618427860000|2021-04-14 19:17:40|6617.7|6614.9|6617.4|6614.6|6617.7|6614.9|6616.9|6614.1|1
1618427870000|2021-04-14 19:17:50|6617.2|6614.4|6616.9|6614.1|6617.4|6614.6|6616.9|6614.1|8
1618427880000|2021-04-14 19:18:00|6616.7|6613.9|6615.9|6613.1|6616.7|6613.9|6615.9|6613.1|0
1618427890000|2021-04-14 19:18:10|||||||||1
1618427900000|2021-04-14 19:18:20|6616.2|6613.4|6616.9|6614.1|6616.9|6614.1|6616.2|6613.4|2
1618427910000|2021-04-14 19:18:30|6616.7|6613.9|6616.7|6613.9|6616.9|6614.1|6616.7|6613.9|5
1618427920000|2021-04-14 19:18:40|6616.2|6613.4|6616.7|6613.9|6616.7|6613.9|6616.2|6613.4|4
1618427940000|2021-04-14 19:19:00|6616.9|6614.1|6616.9|6614.1|6616.9|6614.1|6616.7|6613.9|1
1618427950000|2021-04-14 19:19:10|6616.7|6613.9|6616.7|6613.9|6616.9|6614.1|6616.7|6613.9|0
1618427960000|2021-04-14 19:19:20|6616.9|6614.1|6616.9|6614.1|6616.9|6614.1|6616.9|6614.1|0
1618427970000|2021-04-14 19:19:30|6617.9|6615.1|6616.9|6614.1|6617.9|6615.1|6616.9|6614.1|56
1618427980000|2021-04-14 19:19:40|6616.7|6613.9|6615.9|6613.1|6616.9|6614.1|6615.9|6613.1|4
1618428000000|2021-04-14 19:20:00|6615.2|6612.4|6615.9|6613.1|6615.9|6613.1|6615.2|6612.4|6
1618428010000|2021-04-14 19:20:10|6615.4|6612.6|6613.9|6611.1|6615.4|6612.6|6613.9|6611.1|3
1618428020000|2021-04-14 19:20:20|6614.9|6612.1|6614.2|6611.4|6614.9|6612.1|6614.2|6611.4|5
1618428030000|2021-04-14 19:20:30|6613.9|6611.1|6613.9|6611.1|6613.9|6611.1|6613.9|6611.1|0
1618428040000|2021-04-14 19:20:40|6614.9|6612.1|6614.9|6612.1|6614.9|6612.1|6614.9|6612.1|3
1618428050000|2021-04-14 19:20:50|6615.2|6612.4|6615.9|6613.1|6615.9|6613.1|6615.2|6612.4|1
1618428080000|2021-04-14 19:21:20|6616.2|6613.4|6616.9|6614.1|6616.9|6614.1|6616.2|6613.4|7
1618428090000|2021-04-14 19:21:30|6616.7|6613.9|6616.9|6614.1|6616.9|6614.1|6616.7|6613.9|1
1618428100000|2021-04-14 19:21:40|6616.7|6613.9|6616.9|6614.1|6616.9|6614.1|6616.7|6613.9|0
1618428110000|2021-04-14 19:21:50|6616.7|6613.9|6616.9|6614.1|6616.9|6614.1|6616.7|6613.9|2
1618428120000|2021-04-14 19:22:00|6617.7|6614.9|6617.9|6615.1|6617.9|6615.1|6617.7|6614.9|2
1618428130000|2021-04-14 19:22:10|6618.7|6615.9|6618.9|6616.1|6618.9|6616.1|6618.7|6615.9|12
1618428140000|2021-04-14 19:22:20|6619.2|6616.4|6619.4|6616.6|6619.9|6617.1|6618.9|6616.1|4
1618428150000|2021-04-14 19:22:30|6619.7|6616.9|6619.9|6617.1|6619.9|6617.1|6618.9|6616.1|6
1618428160000|2021-04-14 19:22:40|6618.9|6616.1|6619.9|6617.1|6619.9|6617.1|6618.9|6616.1|4
1618428170000|2021-04-14 19:22:50|6619.4|6616.6|6619.9|6617.1|6619.9|6617.1|6619.4|6616.6|8
1618428180000|2021-04-14 19:23:00|6619.5|6616.7|6618.9|6616.1|6619.5|6616.7|6618.7|6615.9|3
1618428190000|2021-04-14 19:23:10|6619.2|6616.4|6618.9|6616.1|6619.2|6616.4|6618.9|6616.1|1
1618428200000|2021-04-14 19:23:20|6619.2|6616.4|6619.9|6617.1|6619.9|6617.1|6619.2|6616.4|2
1618428210000|2021-04-14 19:23:30|6619.7|6616.9|6619.5|6616.7|6619.7|6616.9|6619.5|6616.7|0
1618428220000|2021-04-14 19:23:40|6618.9|6616.1|6618.9|6616.1|6618.9|6616.1|6618.9|6616.1|1
1618428230000|2021-04-14 19:23:50|6619.2|6616.4|6619.4|6616.6|6619.4|6616.6|6619.2|6616.4|2
1618428240000|2021-04-14 19:24:00|6619.2|6616.4|6619.4|6616.6|6619.4|6616.6|6618.9|6616.1|17
1618428250000|2021-04-14 19:24:10|6619.7|6616.9|6619.7|6616.9|6619.7|6616.9|6619.4|6616.6|5
1618428260000|2021-04-14 19:24:20|6620.9|6618.1|6621.2|6618.4|6621.2|6618.4|6620.7|6617.9|13
1618428270000|2021-04-14 19:24:30|6620.9|6618.1|6620.7|6617.9|6620.9|6618.1|6620.2|6617.4|7
1618428280000|2021-04-14 19:24:40|||||||||1
1618428290000|2021-04-14 19:24:50|6620.5|6617.7|6620.7|6617.9|6620.9|6618.1|6620.2|6617.4|5
1618428300000|2021-04-14 19:25:00|6620.9|6618.1|6620.7|6617.9|6621.9|6619.1|6620.7|6617.9|8
1618428310000|2021-04-14 19:25:10|6620.2|6617.4|6619.7|6616.9|6620.2|6617.4|6619.7|6616.9|2
1618428320000|2021-04-14 19:25:20|6619.9|6617.1|6619.7|6616.9|6619.9|6617.1|6619.2|6616.4|3
1618428330000|2021-04-14 19:25:30|6619.4|6616.6|6619.2|6616.4|6619.4|6616.6|6619.2|6616.4|1
1618428350000|2021-04-14 19:25:50|6619.4|6616.6|6619.9|6617.1|6619.9|6617.1|6619.4|6616.6|31
1618428360000|2021-04-14 19:26:00|||||||||3
1618428370000|2021-04-14 19:26:10|6620.9|6618.1|6620.2|6617.4|6620.9|6618.1|6620.2|6617.4|17
1618428390000|2021-04-14 19:26:30|6619.9|6617.1|6619.9|6617.1|6619.9|6617.1|6619.9|6617.1|0
1618428400000|2021-04-14 19:26:40|6620.2|6617.4|6620.2|6617.4|6620.2|6617.4|6620.2|6617.4|12
1618428410000|2021-04-14 19:26:50|6619.9|6617.1|6620.2|6617.4|6620.2|6617.4|6619.9|6617.1|29
1618428420000|2021-04-14 19:27:00|6619.9|6617.1|6620.2|6617.4|6620.2|6617.4|6619.7|6616.9|38
1618428430000|2021-04-14 19:27:10|6619.7|6616.9|6620.2|6617.4|6620.2|6617.4|6619.2|6616.4|79
1618428440000|2021-04-14 19:27:20|6619.9|6617.1|6619.9|6617.1|6620.2|6617.4|6619.9|6617.1|2
1618428450000|2021-04-14 19:27:30|6620.2|6617.4|6619.7|6616.9|6620.2|6617.4|6619.2|6616.4|36
1618428460000|2021-04-14 19:27:40|6619.9|6617.1|6619.9|6617.1|6619.9|6617.1|6619.9|6617.1|0
1618428470000|2021-04-14 19:27:50|6619.7|6616.9|6619.9|6617.1|6619.9|6617.1|6619.7|6616.9|11
1618428500000|2021-04-14 19:28:20|6619.7|6616.9|6619.4|6616.6|6619.9|6617.1|6619.2|6616.4|6
1618428510000|2021-04-14 19:28:30|6619.7|6616.9|6619.2|6616.4|6619.9|6617.1|6619.2|6616.4|2
1618428520000|2021-04-14 19:28:40|6619.4|6616.6|6619.2|6616.4|6619.7|6616.9|6619.2|6616.4|0
1618428540000|2021-04-14 19:29:00|6619.4|6616.6|6619.4|6616.6|6619.4|6616.6|6619.4|6616.6|1
1618428550000|2021-04-14 19:29:10|6619.9|6617.1|6619.9|6617.1|6619.9|6617.1|6619.7|6616.9|1
1618428580000|2021-04-14 19:29:40|6620.4|6617.6|6620.7|6617.9|6620.7|6617.9|6620.2|6617.4|4
1618428590000|2021-04-14 19:29:50|6620.4|6617.6|6620.4|6617.6|6620.4|6617.6|6620.4|6617.6|1
1618428600000|2021-04-14 19:30:00|6620.2|6617.4|6620.2|6617.4|6620.4|6617.6|6620.2|6617.4|0
1618428610000|2021-04-14 19:30:10|6619.2|6616.4|6619.2|6616.4|6619.7|6616.9|6619.2|6616.4|5
1618428620000|2021-04-14 19:30:20|6619.4|6616.6|6619.4|6616.6|6619.4|6616.6|6619.2|6616.4|5
1618428630000|2021-04-14 19:30:30|6619.7|6616.9|6618.9|6616.1|6619.7|6616.9|6618.9|6616.1|5
1618428640000|2021-04-14 19:30:40|||||||||6
1618428650000|2021-04-14 19:30:50|6618.7|6615.9|6618.7|6615.9|6618.9|6616.1|6618.7|6615.9|16
1618428660000|2021-04-14 19:31:00|6618.9|6616.1|6618.9|6616.1|6618.9|6616.1|6618.9|6616.1|8
1618428670000|2021-04-14 19:31:10|6618.2|6615.4|6617.4|6614.6|6618.2|6615.4|6616.2|6613.4|31
1618428680000|2021-04-14 19:31:20|6616.9|6614.1|6617.4|6614.6|6617.9|6615.1|6616.9|6614.1|5
1618428690000|2021-04-14 19:31:30|6617.7|6614.9|6617.7|6614.9|6617.9|6615.1|6617.4|6614.6|6
1618428700000|2021-04-14 19:31:40|6617.2|6614.4|6616.9|6614.1|6617.2|6614.4|6616.9|6614.1|0
1618428710000|2021-04-14 19:31:50|6616.7|6613.9|6616.9|6614.1|6617.2|6614.4|6616.7|6613.9|5
1618428720000|2021-04-14 19:32:00|6617.7|6614.9|6616.7|6613.9|6617.9|6615.1|6616.4|6613.6|8
1618428730000|2021-04-14 19:32:10|6616.9|6614.1|6616.7|6613.9|6617.4|6614.6|6616.4|6613.6|8
1618428740000|2021-04-14 19:32:20|6616.9|6614.1|6616.7|6613.9|6616.9|6614.1|6616.7|6613.9|3
1618428750000|2021-04-14 19:32:30|6616.2|6613.4|6616.2|6613.4|6616.2|6613.4|6616.2|6613.4|0
1618428760000|2021-04-14 19:32:40|6615.9|6613.1|6615.9|6613.1|6615.9|6613.1|6615.7|6612.9|9
1618428770000|2021-04-14 19:32:50|6616.4|6613.6|6616.9|6614.1|6616.9|6614.1|6616.4|6613.6|5
1618428780000|2021-04-14 19:33:00|6616.7|6613.9|6615.9|6613.1|6616.7|6613.9|6615.9|6613.1|62
1618428790000|2021-04-14 19:33:10|6615.7|6612.9|6615.9|6613.1|6615.9|6613.1|6615.7|6612.9|2
1618428800000|2021-04-14 19:33:20|6615.7|6612.9|6616.9|6614.1|6617.2|6614.4|6615.7|6612.9|47
1618428820000|2021-04-14 19:33:40|6617.4|6614.6|6616.7|6613.9|6617.4|6614.6|6616.7|6613.9|2
1618428830000|2021-04-14 19:33:50|6616.9|6614.1|6616.7|6613.9|6616.9|6614.1|6616.7|6613.9|39
1618428840000|2021-04-14 19:34:00|6616.9|6614.1|6617.4|6614.6|6617.4|6614.6|6616.9|6614.1|16
1618428850000|2021-04-14 19:34:10|6617.2|6614.4|6616.9|6614.1|6617.4|6614.6|6616.9|6614.1|1
1618428860000|2021-04-14 19:34:20|6617.4|6614.6|6617.2|6614.4|6617.4|6614.6|6617.2|6614.4|0
1618428870000|2021-04-14 19:34:30|6617.4|6614.6|6617.2|6614.4|6617.4|6614.6|6617.2|6614.4|2
1618428880000|2021-04-14 19:34:40|6616.9|6614.1|6616.4|6613.6|6616.9|6614.1|6616.4|6613.6|3
1618428890000|2021-04-14 19:34:50|6615.9|6613.1|6615.2|6612.4|6615.9|6613.1|6615.2|6612.4|25
1618428900000|2021-04-14 19:35:00|6615.4|6612.6|6614.9|6612.1|6615.4|6612.6|6614.9|6612.1|5
1618428910000|2021-04-14 19:35:10|6615.2|6612.4|6614.4|6611.6|6615.2|6612.4|6614.2|6611.4|3
1618428920000|2021-04-14 19:35:20|6614.2|6611.4|6613.9|6611.1|6614.2|6611.4|6613.2|6610.4|4
1618428940000|2021-04-14 19:35:40|6614.2|6611.4|6614.9|6612.1|6614.9|6612.1|6614.2|6611.4|7
1618428950000|2021-04-14 19:35:50|6614.2|6611.4|6614.2|6611.4|6614.4|6611.6|6614.2|6611.4|1
1618428960000|2021-04-14 19:36:00|6613.7|6610.9|6611.6|6608.8|6613.9|6611.1|6610.9|6608.1|19
1618428970000|2021-04-14 19:36:10|6612.2|6609.4|6612.9|6610.1|6612.9|6610.1|6612.2|6609.4|6
1618428980000|2021-04-14 19:36:20|6612.7|6609.9|6612.9|6610.1|6612.9|6610.1|6612.7|6609.9|0
1618428990000|2021-04-14 19:36:30|6612.7|6609.9|6611.9|6609.1|6612.7|6609.9|6611.9|6609.1|1
1618429000000|2021-04-14 19:36:40|6612.2|6609.4|6612.2|6609.4|6612.2|6609.4|6612.2|6609.4|0
1618429010000|2021-04-14 19:36:50|6612.4|6609.6|6612.4|6609.6|6612.9|6610.1|6612.2|6609.4|7
1618429020000|2021-04-14 19:37:00|6612.2|6609.4|6612.9|6610.1|6612.9|6610.1|6612.2|6609.4|1
1618429030000|2021-04-14 19:37:10|6613.4|6610.6|6613.6|6610.8|6613.6|6610.8|6613.4|6610.6|10
1618429040000|2021-04-14 19:37:20|6613.4|6610.6|6613.9|6611.1|6613.9|6611.1|6613.4|6610.6|4
1618429050000|2021-04-14 19:37:30|6613.4|6610.6|6612.9|6610.1|6613.4|6610.6|6612.9|6610.1|1
1618429060000|2021-04-14 19:37:40|6612.6|6609.8|6612.2|6609.4|6612.6|6609.8|6612.2|6609.4|3
1618429070000|2021-04-14 19:37:50|6612.6|6609.8|6612.9|6610.1|6612.9|6610.1|6612.6|6609.8|3
1618429080000|2021-04-14 19:38:00|6613.2|6610.4|6613.2|6610.4|6613.6|6610.8|6613.2|6610.4|4
1618429090000|2021-04-14 19:38:10|6613.6|6610.8|6613.9|6611.1|6613.9|6611.1|6613.6|6610.8|1
1618429100000|2021-04-14 19:38:20|||||||||1
1618429110000|2021-04-14 19:38:30|6614.2|6611.4|6614.9|6612.1|6614.9|6612.1|6614.2|6611.4|4
1618429120000|2021-04-14 19:38:40|6615.2|6612.4|6615.2|6612.4|6615.2|6612.4|6615.2|6612.4|1
1618429130000|2021-04-14 19:38:50|6615.4|6612.6|6615.2|6612.4|6615.4|6612.6|6615.2|6612.4|0
1618429140000|2021-04-14 19:39:00|6615.4|6612.6|6615.2|6612.4|6615.4|6612.6|6615.2|6612.4|0
1618429150000|2021-04-14 19:39:10|||||||||1
1618429160000|2021-04-14 19:39:20|6614.9|6612.1|6614.4|6611.6|6614.9|6612.1|6613.9|6611.1|3
1618429170000|2021-04-14 19:39:30|6614.2|6611.4|6614.2|6611.4|6614.6|6611.8|6614.2|6611.4|79
1618429180000|2021-04-14 19:39:40|6614.4|6611.6|6614.4|6611.6|6614.4|6611.6|6614.4|6611.6|0
1618429190000|2021-04-14 19:39:50|6614.6|6611.8|6614.4|6611.6|6614.6|6611.8|6614.4|6611.6|4
1618429210000|2021-04-14 19:40:10|6614.2|6611.4|6614.2|6611.4|6614.4|6611.6|6614.2|6611.4|0
1618429220000|2021-04-14 19:40:20|6613.9|6611.1|6613.6|6610.8|6613.9|6611.1|6613.4|6610.6|1
1618429230000|2021-04-14 19:40:30|6613.9|6611.1|6613.9|6611.1|6613.9|6611.1|6613.7|6610.9|0
1618429240000|2021-04-14 19:40:40|6614.4|6611.6|6614.1|6611.3|6614.4|6611.6|6613.9|6611.1|11
1618429250000|2021-04-14 19:40:50|6613.9|6611.1|6613.4|6610.6|6613.9|6611.1|6613.4|6610.6|10
1618429260000|2021-04-14 19:41:00|6613.2|6610.4|6612.4|6609.6|6613.2|6610.4|6612.4|6609.6|2
1618429270000|2021-04-14 19:41:10|6613.4|6610.6|6613.6|6610.8|6613.6|6610.8|6613.4|6610.6|11
1618429280000|2021-04-14 19:41:20|6613.4|6610.6|6614.1|6611.3|6614.1|6611.3|6612.9|6610.1|17
1618429290000|2021-04-14 19:41:30|6613.9|6611.1|6613.9|6611.1|6613.9|6611.1|6613.9|6611.1|0
1618429300000|2021-04-14 19:41:40|6614.1|6611.3|6614.9|6612.1|6615.1|6612.3|6614.1|6611.3|2
1618429310000|2021-04-14 19:41:50|6615.1|6612.3|6615.6|6612.8|6615.6|6612.8|6614.9|6612.1|0
1618429320000|2021-04-14 19:42:00|6615.9|6613.1|6615.9|6613.1|6615.9|6613.1|6615.9|6613.1|0
1618429330000|2021-04-14 19:42:10|6616.1|6613.3|6616.1|6613.3|6616.1|6613.3|6615.9|6613.1|1
1618429340000|2021-04-14 19:42:20|6615.9|6613.1|6616.6|6613.8|6616.6|6613.8|6615.9|6613.1|4
1618429350000|2021-04-14 19:42:30|6617.2|6614.4|6616.9|6614.1|6617.2|6614.4|6616.9|6614.1|3
1618429360000|2021-04-14 19:42:40|6616.6|6613.8|6616.1|6613.3|6616.6|6613.8|6615.9|6613.1|3
1618429370000|2021-04-14 19:42:50|6616.6|6613.8|6616.6|6613.8|6616.6|6613.8|6616.6|6613.8|1
1618429380000|2021-04-14 19:43:00|6616.9|6614.1|6616.4|6613.6|6617.1|6614.3|6615.9|6613.1|2
1618429390000|2021-04-14 19:43:10|6616.6|6613.8|6616.2|6613.4|6616.6|6613.8|6616.2|6613.4|1
1618429400000|2021-04-14 19:43:20|6616.1|6613.3|6616.1|6613.3|6616.1|6613.3|6615.9|6613.1|1
1618429410000|2021-04-14 19:43:30|6616.6|6613.8|6616.6|6613.8|6616.6|6613.8|6616.6|6613.8|0
1618429420000|2021-04-14 19:43:40|6616.7|6613.9|6615.9|6613.1|6616.9|6614.1|6615.9|6613.1|0
1618429430000|2021-04-14 19:43:50|6616.1|6613.3|6616.4|6613.6|6616.4|6613.6|6615.9|6613.1|0
1618429440000|2021-04-14 19:44:00|6616.6|6613.8|6616.4|6613.6|6616.6|6613.8|6616.4|6613.6|3
1618429450000|2021-04-14 19:44:10|6615.9|6613.1|6616.4|6613.6|6616.4|6613.6|6615.9|6613.1|0
1618429460000|2021-04-14 19:44:20|6616.2|6613.4|6616.4|6613.6|6616.4|6613.6|6616.2|6613.4|0
1618429470000|2021-04-14 19:44:30|6616.2|6613.4|6616.4|6613.6|6616.7|6613.9|6616.2|6613.4|4
1618429480000|2021-04-14 19:44:40|6616.2|6613.4|6616.6|6613.8|6616.6|6613.8|6616.2|6613.4|9
1618429490000|2021-04-14 19:44:50|6616.9|6614.1|6616.7|6613.9|6617.6|6614.8|6616.7|6613.9|6
1618429500000|2021-04-14 19:45:00|6616.9|6614.1|6617.1|6614.3|6617.1|6614.3|6616.9|6614.1|13
1618429510000|2021-04-14 19:45:10|6616.3|6613.5|6615.2|6612.4|6616.3|6613.5|6615.2|6612.4|61
1618429520000|2021-04-14 19:45:20|6615.4|6612.6|6615.9|6613.1|6615.9|6613.1|6615.4|6612.6|0
1618429550000|2021-04-14 19:45:50|||||||||2
1618429560000|2021-04-14 19:46:00|||||||||2
1618429570000|2021-04-14 19:46:10|6615.4|6612.6|6614.9|6612.1|6615.4|6612.6|6614.9|6612.1|7
1618429580000|2021-04-14 19:46:20|||||||||1
1618429590000|2021-04-14 19:46:30|6614.4|6611.6|6613.9|6611.1|6614.9|6612.1|6613.9|6611.1|12
1618429600000|2021-04-14 19:46:40|6614.1|6611.3|6614.6|6611.8|6614.6|6611.8|6614.1|6611.3|46
1618429620000|2021-04-14 19:47:00|6614.9|6612.1|6615.6|6612.8|6615.6|6612.8|6614.9|6612.1|7
1618429630000|2021-04-14 19:47:10|6615.9|6613.1|6615.9|6613.1|6616.6|6613.8|6615.9|6613.1|4
1618429640000|2021-04-14 19:47:20|6616.1|6613.3|6616.9|6614.1|6616.9|6614.1|6616.1|6613.3|0
1618429650000|2021-04-14 19:47:30|||||||||1
1618429660000|2021-04-14 19:47:40|6617.2|6614.4|6617.9|6615.1|6617.9|6615.1|6616.9|6614.1|10
1618429670000|2021-04-14 19:47:50|6618.1|6615.3|6619.6|6616.8|6620.4|6617.6|6618.1|6615.3|30
1618429680000|2021-04-14 19:48:00|6619.2|6616.4|6619.4|6616.6|6619.9|6617.1|6619.1|6616.3|8
1618429690000|2021-04-14 19:48:10|6619.6|6616.8|6620.1|6617.3|6620.6|6617.8|6619.4|6616.6|37
1618429700000|2021-04-14 19:48:20|6619.9|6617.1|6620.1|6617.3|6620.1|6617.3|6619.9|6617.1|6
1618429710000|2021-04-14 19:48:30|6619.9|6617.1|6618.2|6615.4|6619.9|6617.1|6618.2|6615.4|17
1618429720000|2021-04-14 19:48:40|6618.4|6615.6|6618.9|6616.1|6618.9|6616.1|6618.4|6615.6|4
1618429730000|2021-04-14 19:48:50|6618.4|6615.6|6618.4|6615.6|6618.4|6615.6|6618.4|6615.6|0
1618429740000|2021-04-14 19:49:00|6618.2|6615.4|6618.2|6615.4|6618.2|6615.4|6618.2|6615.4|0
1618429750000|2021-04-14 19:49:10|6618.9|6616.1|6618.9|6616.1|6618.9|6616.1|6618.9|6616.1|5
1618429760000|2021-04-14 19:49:20|||||||||1
1618429770000|2021-04-14 19:49:30|6618.4|6615.6|6617.9|6615.1|6618.4|6615.6|6617.9|6615.1|1
1618429780000|2021-04-14 19:49:40|6617.6|6614.8|6617.6|6614.8|6617.6|6614.8|6617.6|6614.8|0
1618429790000|2021-04-14 19:49:50|6617.9|6615.1|6618.9|6616.1|6618.9|6616.1|6617.9|6615.1|2
1618429800000|2021-04-14 19:50:00|6619.1|6616.3|6618.4|6615.6|6619.6|6616.8|6618.4|6615.6|22
1618429810000|2021-04-14 19:50:10|6617.9|6615.1|6618.7|6615.9|6618.7|6615.9|6617.9|6615.1|1
1618429820000|2021-04-14 19:50:20|6618.2|6615.4|6618.2|6615.4|6618.4|6615.6|6618.2|6615.4|0
1618429830000|2021-04-14 19:50:30|6617.9|6615.1|6617.9|6615.1|6618.1|6615.3|6617.9|6615.1|5
1618429840000|2021-04-14 19:50:40|6617.4|6614.6|6617.4|6614.6|6617.4|6614.6|6617.4|6614.6|7
1618429850000|2021-04-14 19:50:50|6617.2|6614.4|6616.9|6614.1|6617.2|6614.4|6616.9|6614.1|1
1618429870000|2021-04-14 19:51:10|||||||||3
1618429880000|2021-04-14 19:51:20|6617.2|6614.4|6618.7|6615.9|6618.7|6615.9|6617.2|6614.4|32
1618429890000|2021-04-14 19:51:30|6618.9|6616.1|6619.9|6617.1|6619.9|6617.1|6618.9|6616.1|3
1618429900000|2021-04-14 19:51:40|6619.7|6616.9|6618.7|6615.9|6619.7|6616.9|6618.2|6615.4|2
1618429910000|2021-04-14 19:51:50|6618.9|6616.1|6618.9|6616.1|6618.9|6616.1|6618.9|6616.1|8
1618429920000|2021-04-14 19:52:00|6619.1|6616.3|6618.7|6615.9|6619.1|6616.3|6618.7|6615.9|8
1618429930000|2021-04-14 19:52:10|6618.4|6615.6|6618.7|6615.9|6618.7|6615.9|6618.2|6615.4|7
1618429940000|2021-04-14 19:52:20|6618.9|6616.1|6618.7|6615.9|6618.9|6616.1|6618.4|6615.6|2
1618429950000|2021-04-14 19:52:30|6618.2|6615.4|6618.2|6615.4|6618.2|6615.4|6618.2|6615.4|0
1618429960000|2021-04-14 19:52:40|6617.4|6614.6|6615.9|6613.1|6617.4|6614.6|6615.9|6613.1|5
1618429970000|2021-04-14 19:52:50|6616.6|6613.8|6616.1|6613.3|6616.6|6613.8|6615.9|6613.1|1
1618429980000|2021-04-14 19:53:00|6616.4|6613.6|6615.9|6613.1|6616.4|6613.6|6615.9|6613.1|0
1618429990000|2021-04-14 19:53:10|6616.1|6613.3|6616.1|6613.3|6616.4|6613.6|6615.9|6613.1|11
1618430010000|2021-04-14 19:53:30|6615.9|6613.1|6615.9|6613.1|6615.9|6613.1|6615.9|6613.1|2
1618430040000|2021-04-14 19:54:00|||||||||1
1618430050000|2021-04-14 19:54:10|6616.4|6613.6|6617.9|6615.1|6617.9|6615.1|6616.4|6613.6|8
1618430060000|2021-04-14 19:54:20|6618.1|6615.3|6619.1|6616.3|6619.4|6616.6|6618.1|6615.3|3
1618430070000|2021-04-14 19:54:30|6619.7|6616.9|6619.7|6616.9|6619.9|6617.1|6619.7|6616.9|1
1618430080000|2021-04-14 19:54:40|6618.9|6616.1|6619.7|6616.9|6619.7|6616.9|6618.9|6616.1|7
1618430090000|2021-04-14 19:54:50|6619.4|6616.6|6619.2|6616.4|6619.9|6617.1|6618.9|6616.1|7
1618430100000|2021-04-14 19:55:00|6618.9|6616.1|6617.4|6614.6|6618.9|6616.1|6616.9|6614.1|18
1618430110000|2021-04-14 19:55:10|6616.9|6614.1|6616.9|6614.1|6616.9|6614.1|6616.9|6614.1|0
1618430120000|2021-04-14 19:55:20|6617.2|6614.4|6618.9|6616.1|6619.7|6616.9|6617.2|6614.4|29
1618430140000|2021-04-14 19:55:40|6619.4|6616.6|6620.2|6617.4|6620.2|6617.4|6619.4|6616.6|4
1618430150000|2021-04-14 19:55:50|6619.9|6617.1|6619.9|6617.1|6619.9|6617.1|6618.9|6616.1|12
1618430160000|2021-04-14 19:56:00|6619.7|6616.9|6619.4|6616.6|6619.7|6616.9|6619.2|6616.4|1
1618430170000|2021-04-14 19:56:10|6619.9|6617.1|6620.4|6617.6|6620.4|6617.6|6619.9|6617.1|11
1618430180000|2021-04-14 19:56:20|6620.2|6617.4|6620.2|6617.4|6620.6|6617.8|6620.2|6617.4|11
1618430190000|2021-04-14 19:56:30|6620.4|6617.6|6620.4|6617.6|6620.4|6617.6|6620.2|6617.4|1
1618430200000|2021-04-14 19:56:40|6620.2|6617.4|6620.2|6617.4|6620.4|6617.6|6620.2|6617.4|0
1618430210000|2021-04-14 19:56:50|6620.1|6617.3|6619.9|6617.1|6620.1|6617.3|6619.9|6617.1|0
1618430220000|2021-04-14 19:57:00|6620.4|6617.6|6619.9|6617.1|6620.4|6617.6|6619.9|6617.1|1
1618430230000|2021-04-14 19:57:10|6620.1|6617.3|6620.4|6617.6|6620.6|6617.8|6620.1|6617.3|1
1618430240000|2021-04-14 19:57:20|6619.9|6617.1|6620.1|6617.3|6620.1|6617.3|6619.9|6617.1|0
1618430250000|2021-04-14 19:57:30|6619.9|6617.1|6617.6|6614.8|6620.1|6617.3|6616.9|6614.1|55
1618430260000|2021-04-14 19:57:40|6617.9|6615.1|6617.9|6615.1|6617.9|6615.1|6617.9|6615.1|1
1618430270000|2021-04-14 19:57:50|6617.7|6614.9|6617.4|6614.6|6617.7|6614.9|6617.4|6614.6|2
1618430280000|2021-04-14 19:58:00|6617.2|6614.4|6616.7|6613.9|6617.2|6614.4|6616.7|6613.9|7
1618430290000|2021-04-14 19:58:10|6616.9|6614.1|6616.7|6613.9|6616.9|6614.1|6616.7|6613.9|0
1618430300000|2021-04-14 19:58:20|6616.9|6614.1|6616.7|6613.9|6616.9|6614.1|6616.7|6613.9|5
1618430310000|2021-04-14 19:58:30|6616.9|6614.1|6616.9|6614.1|6616.9|6614.1|6616.9|6614.1|0
1618430320000|2021-04-14 19:58:40|6617.1|6614.3|6617.9|6615.1|6617.9|6615.1|6617.1|6614.3|2
1618430330000|2021-04-14 19:58:50|6617.7|6614.9|6617.9|6615.1|6617.9|6615.1|6617.7|6614.9|1
1618430340000|2021-04-14 19:59:00|6617.6|6614.8|6615.9|6613.1|6617.6|6614.8|6615.9|6613.1|2
1618430350000|2021-04-14 19:59:10|6616.4|6613.6|6617.1|6614.3|6617.1|6614.3|6616.4|6613.6|6
1618430360000|2021-04-14 19:59:20|6616.9|6614.1|6616.9|6614.1|6616.9|6614.1|6616.9|6614.1|0
1618430370000|2021-04-14 19:59:30|6615.9|6613.1|6616.6|6613.8|6616.6|6613.8|6615.9|6613.1|8
1618430380000|2021-04-14 19:59:40|6616.9|6614.1|6617.6|6614.8|6617.6|6614.8|6616.9|6614.1|2
1618430390000|2021-04-14 19:59:50|6617.9|6615.1|6618.9|6616.1|6618.9|6616.1|6617.9|6615.1|9
1618430400000|2021-04-14 20:00:00|6619.1|6616.3|6620.4|6617.6|6620.7|6617.9|6619.1|6616.3|15
1618430410000|2021-04-14 20:00:10|6619.7|6616.9|6618.9|6616.1|6619.9|6617.1|6618.9|6616.1|28
1618430420000|2021-04-14 20:00:20|6619.1|6616.3|6618.1|6615.3|6619.1|6616.3|6618.1|6615.3|16
1618430430000|2021-04-14 20:00:30|6617.9|6615.1|6619.1|6616.3|6619.6|6616.8|6617.9|6615.1|11
1618430440000|2021-04-14 20:00:40|6619.6|6616.8|6620.4|6617.6|6620.4|6617.6|6619.6|6616.8|4
1618430450000|2021-04-14 20:00:50|6620.1|6617.3|6620.9|6618.1|6620.9|6618.1|6620.1|6617.3|7
1618430460000|2021-04-14 20:01:00|6620.6|6617.8|6620.9|6618.1|6620.9|6618.1|6620.6|6617.8|6
1618430470000|2021-04-14 20:01:10|6620.6|6617.8|6620.6|6617.8|6621.1|6618.3|6620.4|6617.6|5
1618430490000|2021-04-14 20:01:30|6620.1|6617.3|6619.9|6617.1|6620.1|6617.3|6619.4|6616.6|13
1618430500000|2021-04-14 20:01:40|6619.6|6616.8|6619.9|6617.1|6619.9|6617.1|6619.6|6616.8|1
1618430510000|2021-04-14 20:01:50|6620.1|6617.3|6619.6|6616.8|6620.1|6617.3|6619.6|6616.8|6
1618430520000|2021-04-14 20:02:00|6620.9|6618.1|6620.9|6618.1|6620.9|6618.1|6620.9|6618.1|4
1618430540000|2021-04-14 20:02:20|||||||||8
1618430550000|2021-04-14 20:02:30|6620.1|6617.3|6618.9|6616.1|6620.1|6617.3|6618.6|6615.8|27
1618430560000|2021-04-14 20:02:40|6619.1|6616.3|6619.1|6616.3|6619.1|6616.3|6619.1|6616.3|2
1618430570000|2021-04-14 20:02:50|6618.6|6615.8|6618.6|6615.8|6618.6|6615.8|6618.6|6615.8|0
1618430580000|2021-04-14 20:03:00|6618.9|6616.1|6618.9|6616.1|6618.9|6616.1|6618.9|6616.1|2
1618430600000|2021-04-14 20:03:20|6618.6|6615.8|6618.6|6615.8|6618.6|6615.8|6618.6|6615.8|4
1618430610000|2021-04-14 20:03:30|6618.1|6615.3|6617.9|6615.1|6618.1|6615.3|6617.9|6615.1|2
1618430620000|2021-04-14 20:03:40|6617.6|6614.8|6617.6|6614.8|6617.9|6615.1|6617.6|6614.8|0
1618430630000|2021-04-14 20:03:50|||||||||1
1618430640000|2021-04-14 20:04:00|||||||||8
1618430650000|2021-04-14 20:04:10|6617.9|6615.1|6617.6|6614.8|6617.9|6615.1|6617.6|6614.8|2
1618430660000|2021-04-14 20:04:20|6617.4|6614.6|6617.9|6615.1|6617.9|6615.1|6617.1|6614.3|4
1618430670000|2021-04-14 20:04:30|||||||||9
1618430680000|2021-04-14 20:04:40|||||||||4
1618430690000|2021-04-14 20:04:50|||||||||2
1618430700000|2021-04-14 20:05:00|6618.1|6615.3|6618.1|6615.3|6618.4|6615.6|6617.9|6615.1|4
1618430710000|2021-04-14 20:05:10|6617.9|6615.1|6617.4|6614.6|6617.9|6615.1|6617.4|6614.6|2
1618430720000|2021-04-14 20:05:20|6617.6|6614.8|6617.6|6614.8|6617.6|6614.8|6617.6|6614.8|4
1618430730000|2021-04-14 20:05:30|6617.9|6615.1|6617.9|6615.1|6617.9|6615.1|6617.9|6615.1|2
1618430740000|2021-04-14 20:05:40|6618.1|6615.3|6617.9|6615.1|6618.9|6616.1|6617.9|6615.1|3
1618430750000|2021-04-14 20:05:50|6618.1|6615.3|6618.4|6615.6|6618.6|6615.8|6618.1|6615.3|5
1618430760000|2021-04-14 20:06:00|6618.6|6615.8|6618.9|6616.1|6619.1|6616.3|6618.6|6615.8|5
1618430770000|2021-04-14 20:06:10|6618.6|6615.8|6618.9|6616.1|6618.9|6616.1|6618.4|6615.6|9
1618430780000|2021-04-14 20:06:20|6618.6|6615.8|6618.1|6615.3|6618.9|6616.1|6617.9|6615.1|2
1618430790000|2021-04-14 20:06:30|6617.9|6615.1|6618.1|6615.3|6618.1|6615.3|6617.9|6615.1|4
1618430800000|2021-04-14 20:06:40|6617.9|6615.1|6618.9|6616.1|6618.9|6616.1|6617.9|6615.1|3
1618430810000|2021-04-14 20:06:50|6618.3|6615.5|6618.1|6615.3|6618.3|6615.5|6617.9|6615.1|10
1618430820000|2021-04-14 20:07:00|6618.3|6615.5|6617.9|6615.1|6618.6|6615.8|6617.9|6615.1|3
1618430830000|2021-04-14 20:07:10|||||||||1
1618430840000|2021-04-14 20:07:20|6618.1|6615.3|6618.1|6615.3|6618.6|6615.8|6618.1|6615.3|13
1618430860000|2021-04-14 20:07:40|6618.3|6615.5|6618.9|6616.1|6618.9|6616.1|6618.3|6615.5|5
1618430870000|2021-04-14 20:07:50|6617.9|6615.1|6617.9|6615.1|6617.9|6615.1|6617.9|6615.1|3
1618430880000|2021-04-14 20:08:00|6617.6|6614.8|6617.4|6614.6|6617.6|6614.8|6616.9|6614.1|49
1618430890000|2021-04-14 20:08:10|6617.1|6614.3|6617.1|6614.3|6617.1|6614.3|6617.1|6614.3|1
1618430900000|2021-04-14 20:08:20|6617.6|6614.8|6617.6|6614.8|6617.6|6614.8|6617.4|6614.6|0
1618430910000|2021-04-14 20:08:30|6617.9|6615.1|6618.9|6616.1|6618.9|6616.1|6617.9|6615.1|5
1618430950000|2021-04-14 20:09:10|6618.6|6615.8|6618.6|6615.8|6618.6|6615.8|6618.6|6615.8|0
1618430960000|2021-04-14 20:09:20|6618.1|6615.3|6618.3|6615.5|6618.3|6615.5|6618.1|6615.3|1
1618430970000|2021-04-14 20:09:30|6618.6|6615.8|6618.9|6616.1|6618.9|6616.1|6618.6|6615.8|68
1618430980000|2021-04-14 20:09:40|6619.1|6616.3|6618.9|6616.1|6619.1|6616.3|6618.9|6616.1|3
1618431000000|2021-04-14 20:10:00|6618.4|6615.6|6617.6|6614.8|6618.4|6615.6|6617.1|6614.3|14
1618431010000|2021-04-14 20:10:10|6617.9|6615.1|6617.9|6615.1|6617.9|6615.1|6617.9|6615.1|0
1618431020000|2021-04-14 20:10:20|6618.1|6615.3|6617.9|6615.1|6618.1|6615.3|6617.9|6615.1|1
1618431030000|2021-04-14 20:10:30|6617.6|6614.8|6617.9|6615.1|6617.9|6615.1|6617.4|6614.6|0
1618431040000|2021-04-14 20:10:40|6617.6|6614.8|6617.4|6614.6|6617.6|6614.8|6617.4|6614.6|0
1618431050000|2021-04-14 20:10:50|6617.6|6614.8|6617.6|6614.8|6617.6|6614.8|6617.6|6614.8|0
1618431060000|2021-04-14 20:11:00|6617.9|6615.1|6617.9|6615.1|6617.9|6615.1|6617.9|6615.1|4
1618431070000|2021-04-14 20:11:10|6617.6|6614.8|6617.6|6614.8|6617.6|6614.8|6617.6|6614.8|0
1618431100000|2021-04-14 20:11:40|6617.9|6615.1|6617.9|6615.1|6617.9|6615.1|6617.9|6615.1|0
1618431120000|2021-04-14 20:12:00|6617.6|6614.8|6618.4|6615.6|6618.4|6615.6|6617.6|6614.8|1
1618431130000|2021-04-14 20:12:10|||||||||1
1618431140000|2021-04-14 20:12:20|6618.9|6616.1|6619.9|6617.1|6619.9|6617.1|6618.9|6616.1|10
1618431150000|2021-04-14 20:12:30|||||||||1
1618431160000|2021-04-14 20:12:40|6620.4|6617.6|6619.9|6617.1|6620.4|6617.6|6619.6|6616.8|1
1618431170000|2021-04-14 20:12:50|||||||||1
1618431180000|2021-04-14 20:13:00|6620.1|6617.3|6619.9|6617.1|6620.1|6617.3|6619.9|6617.1|1
1618431190000|2021-04-14 20:13:10|6620.1|6617.3|6620.1|6617.3|6620.1|6617.3|6620.1|6617.3|0
1618431210000|2021-04-14 20:13:30|6620.4|6617.6|6620.4|6617.6|6620.4|6617.6|6620.4|6617.6|0
1618431220000|2021-04-14 20:13:40|6619.9|6617.1|6619.9|6617.1|6619.9|6617.1|6619.6|6616.8|1
1618431260000|2021-04-14 20:14:20|6618.9|6616.1|6618.1|6615.3|6618.9|6616.1|6617.9|6615.1|2
1618431270000|2021-04-14 20:14:30|6618.4|6615.6|6617.6|6614.8|6618.4|6615.6|6616.9|6614.1|4
1618431290000|2021-04-14 20:14:50|6617.9|6615.1|6617.9|6615.1|6617.9|6615.1|6617.9|6615.1|0
1618431320000|2021-04-14 20:15:20|6618.9|6616.1|6618.9|6616.1|6618.9|6616.1|6618.9|6616.1|35
1618431330000|2021-04-14 20:15:30|6618.6|6615.8|6618.9|6616.1|6618.9|6616.1|6618.6|6615.8|0
1618431340000|2021-04-14 20:15:40|6617.9|6615.1|6618.6|6615.8|6618.6|6615.8|6617.9|6615.1|0
1618431350000|2021-04-14 20:15:50|6618.9|6616.1|6618.6|6615.8|6618.9|6616.1|6618.6|6615.8|2
1618431360000|2021-04-14 20:16:00|6618.9|6616.1|6618.6|6615.8|6618.9|6616.1|6618.4|6615.6|6
1618431380000|2021-04-14 20:16:20|6618.9|6616.1|6618.9|6616.1|6618.9|6616.1|6618.9|6616.1|0
1618431390000|2021-04-14 20:16:30|6618.6|6615.8|6618.9|6616.1|6618.9|6616.1|6618.6|6615.8|0
1618431430000|2021-04-14 20:17:10|6619.4|6616.6|6618.9|6616.1|6619.4|6616.6|6618.9|6616.1|0
1618431440000|2021-04-14 20:17:20|||||||||9
1618431470000|2021-04-14 20:17:50|||||||||1
1618431480000|2021-04-14 20:18:00|6618.6|6615.8|6618.4|6615.6|6618.6|6615.8|6618.4|6615.6|0
1618431490000|2021-04-14 20:18:10|6618.6|6615.8|6618.9|6616.1|6618.9|6616.1|6618.6|6615.8|6
1618431500000|2021-04-14 20:18:20|6618.4|6615.6|6617.9|6615.1|6618.4|6615.6|6617.9|6615.1|12
1618431510000|2021-04-14 20:18:30|6617.6|6614.8|6617.6|6614.8|6617.6|6614.8|6616.9|6614.1|5
1618431530000|2021-04-14 20:18:50|6618.1|6615.3|6617.9|6615.1|6618.1|6615.3|6617.9|6615.1|0
1618431540000|2021-04-14 20:19:00|6618.4|6615.6|6618.4|6615.6|6618.4|6615.6|6618.4|6615.6|2
1618431550000|2021-04-14 20:19:10|6618.1|6615.3|6618.3|6615.5|6618.6|6615.8|6617.9|6615.1|0
1618431560000|2021-04-14 20:19:20|6618.1|6615.3|6618.1|6615.3|6618.1|6615.3|6618.1|6615.3|2
1618431570000|2021-04-14 20:19:30|6618.6|6615.8|6619.6|6616.8|6619.9|6617.1|6618.6|6615.8|4
1618431580000|2021-04-14 20:19:40|6618.9|6616.1|6618.9|6616.1|6618.9|6616.1|6618.9|6616.1|0
1618431600000|2021-04-14 20:20:00|6619.1|6616.3|6618.9|6616.1|6619.1|6616.3|6618.9|6616.1|2
1618431620000|2021-04-14 20:20:20|6618.6|6615.8|6618.1|6615.3|6618.6|6615.8|6618.1|6615.3|2
1618431640000|2021-04-14 20:20:40|6617.9|6615.1|6617.9|6615.1|6617.9|6615.1|6617.9|6615.1|0
1618431660000|2021-04-14 20:21:00|6618.1|6615.3|6617.9|6615.1|6618.1|6615.3|6617.9|6615.1|0
1618431670000|2021-04-14 20:21:10|6618.1|6615.3|6617.9|6615.1|6618.1|6615.3|6617.9|6615.1|1
1618431680000|2021-04-14 20:21:20|6618.1|6615.3|6617.1|6614.3|6618.1|6615.3|6617.1|6614.3|5
1618431690000|2021-04-14 20:21:30|6617.4|6614.6|6616.9|6614.1|6617.6|6614.8|6616.9|6614.1|3
1618431710000|2021-04-14 20:21:50|6616.4|6613.6|6615.6|6612.8|6616.4|6613.6|6615.6|6612.8|12
1618431720000|2021-04-14 20:22:00|6614.9|6612.1|6614.6|6611.8|6615.4|6612.6|6614.6|6611.8|6
1618431730000|2021-04-14 20:22:10|6614.8|6612|6614.9|6612.1|6615.1|6612.3|6614.8|6612|1
1618431740000|2021-04-14 20:22:20|6614.6|6611.8|6614.6|6611.8|6614.6|6611.8|6614.1|6611.3|3
1618431760000|2021-04-14 20:22:40|6614.4|6611.6|6614.6|6611.8|6614.6|6611.8|6614.4|6611.6|3
1618431790000|2021-04-14 20:23:10|6614.9|6612.1|6614.1|6611.3|6614.9|6612.1|6614.1|6611.3|3
1618431810000|2021-04-14 20:23:30|6614.4|6611.6|6612.9|6610.1|6614.4|6611.6|6612.9|6610.1|5
1618431820000|2021-04-14 20:23:40|6613.1|6610.3|6613.1|6610.3|6613.1|6610.3|6613.1|6610.3|1
1618431840000|2021-04-14 20:24:00|6612.9|6610.1|6613.1|6610.3|6613.1|6610.3|6612.9|6610.1|2
1618431870000|2021-04-14 20:24:30|6613.4|6610.6|6613.4|6610.6|6613.4|6610.6|6613.4|6610.6|0
1618431880000|2021-04-14 20:24:40|6613.1|6610.3|6613.6|6610.8|6613.6|6610.8|6612.9|6610.1|1
1618431890000|2021-04-14 20:24:50|||||||||2
1618431900000|2021-04-14 20:25:00|6613.4|6610.6|6613.1|6610.3|6613.6|6610.8|6613.1|6610.3|7
1618431920000|2021-04-14 20:25:20|6612.6|6609.8|6613.6|6610.8|6613.6|6610.8|6612.6|6609.8|5
1618431930000|2021-04-14 20:25:30|6613.9|6611.1|6613.9|6611.1|6613.9|6611.1|6613.9|6611.1|0
1618431950000|2021-04-14 20:25:50|6614.1|6611.3|6614.9|6612.1|6615.1|6612.3|6614.1|6611.3|10
1618431960000|2021-04-14 20:26:00|6615.1|6612.3|6614.9|6612.1|6615.1|6612.3|6614.9|6612.1|0
1618431970000|2021-04-14 20:26:10|6615.1|6612.3|6615.1|6612.3|6615.1|6612.3|6615.1|6612.3|0
1618431980000|2021-04-14 20:26:20|6614.9|6612.1|6615.1|6612.3|6615.1|6612.3|6614.9|6612.1|0
1618432010000|2021-04-14 20:26:50|6615.6|6612.8|6614.9|6612.1|6615.6|6612.8|6614.9|6612.1|1
1618432020000|2021-04-14 20:27:00|6615.1|6612.3|6614.9|6612.1|6615.1|6612.3|6614.9|6612.1|0
1618432030000|2021-04-14 20:27:10|6615.1|6612.3|6615.1|6612.3|6615.1|6612.3|6615.1|6612.3|4
1618432040000|2021-04-14 20:27:20|||||||||7
1618432070000|2021-04-14 20:27:50|6614.9|6612.1|6614.9|6612.1|6614.9|6612.1|6614.9|6612.1|0
1618432080000|2021-04-14 20:28:00|6615.1|6612.3|6615.1|6612.3|6615.1|6612.3|6615.1|6612.3|1
1618432090000|2021-04-14 20:28:10|6614.9|6612.1|6615.1|6612.3|6615.1|6612.3|6614.9|6612.1|0
1618432110000|2021-04-14 20:28:30|6614.6|6611.8|6613.9|6611.1|6614.6|6611.8|6613.9|6611.1|9
1618432120000|2021-04-14 20:28:40|6613.6|6610.8|6613.6|6610.8|6613.6|6610.8|6613.6|6610.8|0
1618432140000|2021-04-14 20:29:00|6613.9|6611.1|6613.9|6611.1|6613.9|6611.1|6613.9|6611.1|0
1618432150000|2021-04-14 20:29:10|6614.1|6611.3|6614.1|6611.3|6614.1|6611.3|6614.1|6611.3|0
1618432160000|2021-04-14 20:29:20|6614.6|6611.8|6614.6|6611.8|6614.6|6611.8|6614.6|6611.8|0
1618432200000|2021-04-14 20:30:00|6614.4|6611.6|6615.1|6612.3|6615.1|6612.3|6614.1|6611.3|12
1618432210000|2021-04-14 20:30:10|6615.3|6612.5|6615.9|6613.1|6616.1|6613.3|6615.3|6612.5|3
1618432220000|2021-04-14 20:30:20|6615.6|6612.8|6614.6|6611.8|6615.6|6612.8|6614.6|6611.8|7
1618432230000|2021-04-14 20:30:30|6614.9|6612.1|6614.9|6612.1|6614.9|6612.1|6614.9|6612.1|0
1618432250000|2021-04-14 20:30:50|||||||||6
1618432290000|2021-04-14 20:31:30|||||||||2
1618432300000|2021-04-14 20:31:40|6613.9|6611.1|6614.9|6612.1|6614.9|6612.1|6613.9|6611.1|6
1618432310000|2021-04-14 20:31:50|6615.4|6612.6|6615.1|6612.3|6615.4|6612.6|6615.1|6612.3|0
1618432320000|2021-04-14 20:32:00|6614.9|6612.1|6611.6|6608.8|6615.1|6612.3|6611.6|6608.8|98
1618432330000|2021-04-14 20:32:10|||||||||2
1618432390000|2021-04-14 20:33:10|||||||||24
1618432400000|2021-04-14 20:33:20|||||||||7
1618432410000|2021-04-14 20:33:30|||||||||9
1618432430000|2021-04-14 20:33:50|||||||||49
1618432440000|2021-04-14 20:34:00|||||||||4
1618432450000|2021-04-14 20:34:10|||||||||3
1618432470000|2021-04-14 20:34:30|||||||||1
1618432490000|2021-04-14 20:34:50|||||||||1
1618432500000|2021-04-14 20:35:00|||||||||2
1618432510000|2021-04-14 20:35:10|||||||||13
1618432530000|2021-04-14 20:35:30|||||||||1
1618432540000|2021-04-14 20:35:40|||||||||3
1618432550000|2021-04-14 20:35:50|||||||||21
1618432560000|2021-04-14 20:36:00|||||||||3
1618432600000|2021-04-14 20:36:40|||||||||1
1618432610000|2021-04-14 20:36:50|||||||||1
1618432620000|2021-04-14 20:37:00|||||||||5
1618432650000|2021-04-14 20:37:30|||||||||1
1618432660000|2021-04-14 20:37:40|||||||||2
1618432670000|2021-04-14 20:37:50|||||||||1
1618432680000|2021-04-14 20:38:00|||||||||1
1618432690000|2021-04-14 20:38:10|||||||||1
1618432710000|2021-04-14 20:38:30|||||||||2
1618432720000|2021-04-14 20:38:40|||||||||2
1618432730000|2021-04-14 20:38:50|6610.8|6608|6611.1|6608.3|6611.1|6608.3|6610.6|6607.8|6
1618432740000|2021-04-14 20:39:00|6610.6|6607.8|6610.6|6607.8|6611.6|6608.8|6610.6|6607.8|3
1618432750000|2021-04-14 20:39:10|6610.8|6608|6610.6|6607.8|6610.8|6608|6610.6|6607.8|204
1618432770000|2021-04-14 20:39:30|6610.8|6608|6610.8|6608|6610.8|6608|6610.8|6608|0
1618432780000|2021-04-14 20:39:40|6610.6|6607.8|6610.6|6607.8|6610.8|6608|6610.6|6607.8|6
1618432800000|2021-04-14 20:40:00|||||||||1
1618432810000|2021-04-14 20:40:10|6611.6|6608.8|6611.6|6608.8|6611.6|6608.8|6611.6|6608.8|4
1618432840000|2021-04-14 20:40:40|||||||||1
1618432850000|2021-04-14 20:40:50|6610.6|6607.8|6610.6|6607.8|6610.6|6607.8|6610.6|6607.8|6
1618432890000|2021-04-14 20:41:30|||||||||2
1618432910000|2021-04-14 20:41:50|6611.1|6608.3|6610.6|6607.8|6611.1|6608.3|6610.6|6607.8|5
1618432920000|2021-04-14 20:42:00|6611.1|6608.3|6610.6|6607.8|6611.1|6608.3|6610.6|6607.8|0
1618432960000|2021-04-14 20:42:40|||||||||1
1618433010000|2021-04-14 20:43:30|||||||||1
1618433020000|2021-04-14 20:43:40|||||||||2
1618433030000|2021-04-14 20:43:50|6610.8|6608|6611.6|6608.8|6611.6|6608.8|6610.8|6608|0
1618433040000|2021-04-14 20:44:00|6610.6|6607.8|6610.6|6607.8|6610.6|6607.8|6610.6|6607.8|2
1618433100000|2021-04-14 20:45:00|6611.1|6608.3|6611.1|6608.3|6611.6|6608.8|6610.6|6607.8|185
1618433110000|2021-04-14 20:45:10|6610.6|6607.8|6609.6|6606.8|6610.6|6607.8|6609.6|6606.8|19
1618433130000|2021-04-14 20:45:30|6607.8|6605|6607.6|6604.8|6607.8|6605|6607.6|6604.8|17
1618433190000|2021-04-14 20:46:30|6607.1|6604.3|6605.8|6603|6607.1|6604.3|6604.6|6601.8|46
1618433200000|2021-04-14 20:46:40|6605.6|6602.8|6606.1|6603.3|6606.6|6603.8|6604.8|6602|11
1618433210000|2021-04-14 20:46:50|6605.8|6603|6605.8|6603|6606.1|6603.3|6605.8|6603|3
1618433220000|2021-04-14 20:47:00|6605.6|6602.8|6606.1|6603.3|6606.1|6603.3|6605.1|6602.3|104
1618433230000|2021-04-14 20:47:10|6605.8|6603|6605.6|6602.8|6605.8|6603|6605.6|6602.8|0
1618433250000|2021-04-14 20:47:30|6605.1|6602.3|6605.3|6602.5|6605.3|6602.5|6605.1|6602.3|4
1618433260000|2021-04-14 20:47:40|6604.8|6602|6604.8|6602|6604.8|6602|6604.8|6602|0
1618433280000|2021-04-14 20:48:00|6605.1|6602.3|6605.8|6603|6606.6|6603.8|6604.8|6602|21
1618433310000|2021-04-14 20:48:30|6606.6|6603.8|6606.1|6603.3|6606.6|6603.8|6606.1|6603.3|1
1618433320000|2021-04-14 20:48:40|6606.6|6603.8|6606.6|6603.8|6606.6|6603.8|6606.6|6603.8|1
1618433330000|2021-04-14 20:48:50|6606.1|6603.3|6606.6|6603.8|6606.6|6603.8|6606.1|6603.3|3
1618433340000|2021-04-14 20:49:00|6606.8|6604|6606.8|6604|6607.1|6604.3|6606.8|6604|1
1618433350000|2021-04-14 20:49:10|6606.6|6603.8|6606.6|6603.8|6606.6|6603.8|6606.1|6603.3|20
1618433360000|2021-04-14 20:49:20|6606.8|6604|6604.8|6602|6606.8|6604|6604.8|6602|19
1618433380000|2021-04-14 20:49:40|6605.6|6602.8|6605.6|6602.8|6605.6|6602.8|6605.1|6602.3|13
1618433390000|2021-04-14 20:49:50|6605.3|6602.5|6606.6|6603.8|6606.6|6603.8|6605.1|6602.3|9
1618433400000|2021-04-14 20:50:00|6606.3|6603.5|6607.1|6604.3|6607.1|6604.3|6605.1|6602.3|3
1618433410000|2021-04-14 20:50:10|6606.8|6604|6606.8|6604|6606.8|6604|6606.8|6604|1
1618433430000|2021-04-14 20:50:30|6606.6|6603.8|6607.1|6604.3|6607.1|6604.3|6606.6|6603.8|1
1618433450000|2021-04-14 20:50:50|6607.3|6604.5|6607.6|6604.8|6607.6|6604.8|6607.3|6604.5|22
1618433460000|2021-04-14 20:51:00|6606.6|6603.8|6606.8|6604|6607.1|6604.3|6606.6|6603.8|2
1618433470000|2021-04-14 20:51:10|6606.6|6603.8|6607.6|6604.8|6608.1|6605.3|6606.6|6603.8|1
1618433480000|2021-04-14 20:51:20|6607.8|6605|6608.8|6606|6609.3|6606.5|6607.8|6605|13
1618433490000|2021-04-14 20:51:30|6608.4|6605.6|6608.1|6605.3|6608.8|6606|6607.8|6605|2
1618433500000|2021-04-14 20:51:40|6608.8|6606|6608.8|6606|6608.8|6606|6608.8|6606|0
1618433510000|2021-04-14 20:51:50|6605.6|6602.8|6605.1|6602.3|6605.6|6602.8|6605.1|6602.3|21
1618433520000|2021-04-14 20:52:00|6605.8|6603|6605.8|6603|6605.8|6603|6605.8|6603|0
1618433530000|2021-04-14 20:52:10|6606.1|6603.3|6605.8|6603|6606.6|6603.8|6605.8|6603|5
1618433540000|2021-04-14 20:52:20|6606.6|6603.8|6606.6|6603.8|6606.6|6603.8|6606.6|6603.8|0
1618433550000|2021-04-14 20:52:30|6606.8|6604|6606.8|6604|6607.1|6604.3|6606.8|6604|0
1618433560000|2021-04-14 20:52:40|6606.6|6603.8|6606.1|6603.3|6606.6|6603.8|6606.1|6603.3|0
1618433570000|2021-04-14 20:52:50|6605.8|6603|6605.8|6603|6605.8|6603|6605.8|6603|0
1618433580000|2021-04-14 20:53:00|6606.6|6603.8|6606.6|6603.8|6606.6|6603.8|6606.6|6603.8|1
1618433600000|2021-04-14 20:53:20|6605.8|6603|6605.8|6603|6605.8|6603|6605.8|6603|3
1618433610000|2021-04-14 20:53:30|6605.6|6602.8|6605.6|6602.8|6605.6|6602.8|6605.6|6602.8|0
1618433620000|2021-04-14 20:53:40|6605.8|6603|6605.8|6603|6605.8|6603|6605.8|6603|0
1618433640000|2021-04-14 20:54:00|6605.6|6602.8|6605.6|6602.8|6605.6|6602.8|6604.8|6602|4
1618433650000|2021-04-14 20:54:10|6605.1|6602.3|6605.6|6602.8|6605.6|6602.8|6605.1|6602.3|0
1618433670000|2021-04-14 20:54:30|6605.8|6603|6605.1|6602.3|6605.8|6603|6605.1|6602.3|11
1618433700000|2021-04-14 20:55:00|6605.6|6602.8|6604.3|6601.5|6605.6|6602.8|6602.3|6599.5|79
1618433710000|2021-04-14 20:55:10|6604.8|6602|6604.8|6602|6604.8|6602|6604.8|6602|4
1618433720000|2021-04-14 20:55:20|6605.1|6602.3|6605.1|6602.3|6605.1|6602.3|6605.1|6602.3|2
1618433730000|2021-04-14 20:55:30|6604.6|6601.8|6602.8|6600|6604.6|6601.8|6602.8|6600|6
1618433740000|2021-04-14 20:55:40|6603.1|6600.3|6601.6|6598.8|6603.8|6601|6601.6|6598.8|22
1618433750000|2021-04-14 20:55:50|6601.8|6599|6602.4|6598.4|6602.4|6599.3|6601.1|6598.3|6
1618433760000|2021-04-14 20:56:00|6602.2|6598.2|6603.1|6600.3|6603.2|6600.3|6601.8|6598.2|0
1618433770000|2021-04-14 20:56:10|6603.9|6599.9|6603.1|6600.3|6604.2|6600.5|6602.8|6599.9|0
1618433780000|2021-04-14 20:56:20|6603.3|6600.5|6603.1|6600.3|6603.3|6600.5|6603.1|6600.3|1
1618433790000|2021-04-14 20:56:30|6602.8|6600|6602.8|6600|6602.8|6600|6602.8|6600|0
1618433800000|2021-04-14 20:56:40|6602.6|6599.8|6602.6|6599.8|6602.6|6599.8|6602.6|6599.8|0
1618433810000|2021-04-14 20:56:50|6602.8|6600|6603.3|6600.5|6603.3|6600.5|6602.3|6599.5|3
1618433820000|2021-04-14 20:57:00|6603.1|6600.3|6603.1|6600.3|6603.6|6600.8|6603.1|6599.2|0
1618433830000|2021-04-14 20:57:10|6603.3|6600.5|6603.2|6599.2|6606.7|6600.5|6603.1|6596.7|4
1618433840000|2021-04-14 20:57:20|6602.3|6599.5|6602.3|6599.5|6602.3|6599.5|6602.3|6599.5|0
1618433850000|2021-04-14 20:57:30|6602.1|6599.3|6602.1|6599.3|6602.1|6599.3|6602.1|6599.3|0
1618433870000|2021-04-14 20:57:50|6601|6598.2|6601.6|6598.8|6602.1|6599.3|6601|6598.2|19
1618433880000|2021-04-14 20:58:00|6602.3|6599.5|6601.8|6599|6602.3|6599.5|6601.6|6598.8|12
1618433890000|2021-04-14 20:58:10|6602.1|6599.3|6599.3|6596.5|6604.7|6599.3|6599.3|6593.9|10
1618433900000|2021-04-14 20:58:20|6601.4|6597.4|6600.3|6597.5|6604.4|6597.5|6599.1|6593.1|36
1618433910000|2021-04-14 20:58:30|6599.8|6597|6601.2|6597.2|6601.2|6597.5|6599.3|6596.5|2
1618433920000|2021-04-14 20:58:40|6600.3|6597.5|6601.6|6598.8|6603.4|6599.5|6599.3|6596.2|5
1618433930000|2021-04-14 20:58:50|6602.1|6599.3|6601.1|6598.3|6602.2|6599.3|6601.1|6597.2|1
1618433940000|2021-04-14 20:59:00|6600.3|6597.5|6600.3|6597.5|6601.2|6598.3|6599.8|6596.4|1
1618433950000|2021-04-14 20:59:10|6600.1|6597.3|6599.6|6596.8|6600.4|6597.3|6599.6|6596.4|2
1618433960000|2021-04-14 20:59:20|6600.4|6596.4|6601.2|6597.2|6601.2|6597.5|6600.1|6596.4|0
1618433970000|2021-04-14 20:59:30|6601.1|6598.3|6601.4|6597.4|6601.4|6598.3|6599.7|6595.7|30
1618433980000|2021-04-14 20:59:40|6600.6|6597.8|6604.7|6594.7|6604.7|6597.8|6600.3|6594.7|6
1618433990000|2021-04-14 20:59:50|6604.9|6594.9|6600.3|6597.5|6604.9|6597.5|6600.3|6594.4|0
1618434000000|2021-04-14 21:00:00|6601.2|6597.2|6601.4|6597.4|6604.7|6597.4|6601.2|6594.7|0
1618434020000|2021-04-14 21:00:20|6600.4|6597.6|6604.9|6594.9|6604.9|6597.8|6599.8|6593.4|3
1618434050000|2021-04-14 21:00:50|||||||||10
1618434060000|2021-04-14 21:01:00|6602.2|6598.2|6602.4|6598.4|6602.4|6598.4|6602.2|6598.2|0
1618434120000|2021-04-14 21:02:00|||||||||1
1618434160000|2021-04-14 21:02:40|6603.2|6599.2|6607.4|6597.4|6607.4|6599.2|6603.2|6596.9|5
1618434170000|2021-04-14 21:02:50|6607.7|6597.7|6607.9|6597.9|6607.9|6597.9|6607.7|6597.7|0
1618434180000|2021-04-14 21:03:00|6605.2|6601.2|6606.4|6596.4|6606.9|6601.4|6602.3|6596.4|1
1618434190000|2021-04-14 21:03:10|6606.7|6596.7|6606.9|6596.9|6606.9|6596.9|6606.4|6596.4|0
1618434200000|2021-04-14 21:03:20|6604.2|6600.2|6606.9|6596.9|6607.2|6600.4|6604.2|6596.9|0
1618434210000|2021-04-14 21:03:30|6607.4|6597.4|6607.4|6597.4|6607.4|6597.4|6607.4|6597.4|0
1618434230000|2021-04-14 21:03:50|6607.7|6597.7|6607.9|6597.9|6607.9|6597.9|6607.7|6597.7|0
1618434240000|2021-04-14 21:04:00|6607.4|6597.4|6607.4|6597.4|6607.4|6597.4|6607.4|6597.4|0
1618434260000|2021-04-14 21:04:20|6607.9|6597.9|6607.9|6597.9|6607.9|6597.9|6607.9|6597.9|0
1618434270000|2021-04-14 21:04:30|6607.4|6597.4|6607.4|6597.4|6607.4|6597.4|6607.4|6597.4|0
1618434350000|2021-04-14 21:05:50|6607.9|6597.9|6607.9|6597.9|6607.9|6597.9|6607.9|6597.9|0
1618434360000|2021-04-14 21:06:00|6607.7|6597.7|6607.7|6597.7|6607.7|6597.7|6607.7|6597.7|0
1618434370000|2021-04-14 21:06:10|6607.4|6597.4|6607.4|6597.4|6607.4|6597.4|6607.4|6597.4|0
1618434420000|2021-04-14 21:07:00|6607.9|6597.9|6604.4|6600.4|6607.9|6600.7|6604.4|6597.9|0
1618434540000|2021-04-14 21:09:00|6605.3|6602.5|6605.3|6602.5|6605.3|6602.5|6605.3|6602.5|13
1618434550000|2021-04-14 21:09:10|6605.6|6602.8|6605.8|6603|6605.8|6603|6605.6|6602.8|0
1618434720000|2021-04-14 21:12:00|||||||||1
1618435080000|2021-04-14 21:18:00|6605.9|6601.9|6605.4|6601.4|6605.9|6601.9|6605.4|6601.4|5
1618435190000|2021-04-14 21:19:50|||||||||10
1618435410000|2021-04-14 21:23:30|||||||||40
1618435540000|2021-04-14 21:25:40|6605.3|6602.5|6605.3|6602.5|6605.3|6602.5|6605.3|6602.5|0
1618435550000|2021-04-14 21:25:50|6605.5|6602.7|6605.4|6601.4|6605.8|6603|6605.3|6601.4|4
1618435560000|2021-04-14 21:26:00|6611.1|6601.1|6605.4|6601.4|6611.1|6604.1|6605.4|6601.1|5
1618435750000|2021-04-14 21:29:10|6605.3|6602.5|6605.3|6602.5|6605.3|6602.5|6605.3|6602.5|0
1618435760000|2021-04-14 21:29:20|6607.4|6604.6|6605.4|6601.4|6612.6|6605.6|6605.4|6601.4|17
1618435800000|2021-04-14 21:30:00|6604.3|6601.5|6607.2|6597.2|6607.2|6601.5|6604.3|6597.2|0
1618435810000|2021-04-14 21:30:10|6606.7|6596.7|6606.7|6596.7|6606.7|6596.7|6606.7|6596.7|0
1618435820000|2021-04-14 21:30:20|6605.4|6601.4|6605.4|6601.4|6605.4|6601.4|6605.4|6601.4|1
1618435870000|2021-04-14 21:31:10|||||||||1
1618436220000|2021-04-14 21:37:00|6605.3|6602.5|6605.3|6602.5|6605.3|6602.5|6605.3|6602.5|0
1618436650000|2021-04-14 21:44:10|6605.4|6601.4|6605.4|6601.4|6605.4|6601.4|6605.4|6601.4|7
1618436820000|2021-04-14 21:47:00|||||||||4
1618436890000|2021-04-14 21:48:10|||||||||1
1618436930000|2021-04-14 21:48:50|||||||||1
1618437120000|2021-04-14 21:52:00|6605.3|6602.5|6605.3|6602.5|6605.3|6602.5|6605.3|6602.5|0
1618437140000|2021-04-14 21:52:20|6605.8|6603|6605.8|6603|6605.8|6603|6605.8|6603|0
1618437250000|2021-04-14 21:54:10|||||||||1
1618437300000|2021-04-14 21:55:00|6605.2|6602.4|6605.3|6602.5|6605.4|6602.5|6605.2|6601.4|4
1618437350000|2021-04-14 21:55:50|6605.4|6601.4|6605.4|6601.4|6605.4|6601.4|6605.4|6601.4|0
1618437410000|2021-04-14 21:56:50|6605.8|6603|6605.4|6601.4|6605.8|6603|6605.4|6601.4|2
1618437420000|2021-04-14 21:57:00|6605.3|6602.5|6605.3|6602.5|6605.3|6602.5|6605.3|6602.5|0
1618437430000|2021-04-14 21:57:10|6605|6602.2|6605.4|6601.4|6605.6|6602.2|6605|6601.4|0
1618437480000|2021-04-14 21:58:00|6605|6602.2|6605.3|6602.5|6605.3|6602.5|6605|6602.2|0
1618437590000|2021-04-14 21:59:50|6605.6|6601.6|6605.4|6601.4|6605.6|6601.6|6605.4|6601.4|0
1618444800000|2021-04-15 00:00:00|6609.6|6606.8|6607.4|6604.6|6611|6606.8|6606.1|6600.7|90
1618444810000|2021-04-15 00:00:10|6607.1|6604.3|6609.4|6606.6|6609.4|6606.6|6606.6|6603.8|68
1618444820000|2021-04-15 00:00:20|6608.9|6606.1|6608.3|6605.5|6609.4|6606.6|6608.1|6605.3|228
1618444830000|2021-04-15 00:00:30|6608.6|6605.8|6608.3|6605.5|6608.8|6606|6608.1|6605.3|2
1618444840000|2021-04-15 00:00:40|6608.8|6606|6611.6|6608.8|6611.6|6608.8|6608.8|6606|11
1618444850000|2021-04-15 00:00:50|6611.8|6609|6613.1|6610.3|6615.4|6611.8|6611.8|6609|99
1618444860000|2021-04-15 00:01:00|6613.6|6610.8|6611.6|6608.8|6613.6|6610.8|6611.1|6608.3|14
1618444870000|2021-04-15 00:01:10|6613|6609|6610.3|6607.5|6613|6609.1|6609.3|6606.4|4
1618444880000|2021-04-15 00:01:20|6611.1|6608.3|6611.3|6608.5|6612.1|6609.3|6611.1|6608.3|3
1618444890000|2021-04-15 00:01:30|6611.1|6608.3|6611.3|6608.5|6611.6|6608.8|6610.8|6608|63
1618444900000|2021-04-15 00:01:40|6611.6|6608.8|6612.6|6609.8|6614.6|6611.8|6611.6|6608.8|12
1618444910000|2021-04-15 00:01:50|6613.7|6609.7|6614.3|6611.5|6614.3|6611.5|6612.6|6609.5|1
1618444920000|2021-04-15 00:02:00|6614.6|6611.8|6614.6|6611.8|6614.6|6611.8|6614.6|6611.8|2
1618444930000|2021-04-15 00:02:10|6614.4|6611.6|6614.4|6611.6|6614.4|6611.6|6614.4|6611.6|52
1618444940000|2021-04-15 00:02:20|6614.1|6611.3|6614.4|6611.6|6614.4|6611.6|6614.1|6611.3|33
1618444950000|2021-04-15 00:02:30|6613.6|6610.8|6612.9|6610.1|6613.6|6610.8|6612.6|6609.8|4
1618444960000|2021-04-15 00:02:40|6612.3|6609.5|6612.3|6609.5|6612.3|6609.5|6612.3|6609.5|0
1618444970000|2021-04-15 00:02:50|6612.6|6609.8|6612.8|6610|6612.8|6610|6612.6|6609.8|0
1618444980000|2021-04-15 00:03:00|6612.6|6609.8|6615.1|6612.3|6615.1|6612.3|6612.3|6609.5|12
1618444990000|2021-04-15 00:03:10|6614.9|6612.1|6616.6|6613.8|6616.6|6613.8|6614.6|6611.8|58
1618445000000|2021-04-15 00:03:20|6617.1|6614.3|6616.9|6614.1|6618.3|6615.5|6616.9|6614.1|32
1618445010000|2021-04-15 00:03:30|6616.6|6613.8|6616.1|6613.3|6617.1|6614.3|6615.6|6612.8|3
1618445020000|2021-04-15 00:03:40|6615.6|6612.8|6613.1|6610.3|6615.6|6612.8|6613.1|6610.3|3
1618445030000|2021-04-15 00:03:50|6612.3|6609.5|6611.6|6608.8|6613|6609.8|6611.6|6608.8|8
1618445040000|2021-04-15 00:04:00|6611.3|6608.5|6611.4|6608.6|6611.4|6608.6|6609.9|6607.1|10
1618445050000|2021-04-15 00:04:10|6610.9|6608.1|6610.6|6607.8|6612|6608.3|6610.4|6607.6|2
1618445060000|2021-04-15 00:04:20|6611.1|6608.3|6613.9|6611.1|6613.9|6611.1|6611.1|6608.3|0
1618445070000|2021-04-15 00:04:30|6614.2|6610.2|6613.6|6610.8|6615|6612.1|6613.4|6610.2|4
1618445080000|2021-04-15 00:04:40|6613.4|6610.6|6611.6|6608.8|6613.4|6610.6|6611.3|6607.7|0
1618445090000|2021-04-15 00:04:50|6611.1|6608.3|6610.9|6608.1|6611.1|6608.3|6610.9|6608.1|0
1618445100000|2021-04-15 00:05:00|6610.6|6607.8|6611.7|6607.7|6611.7|6608.8|6610.6|6607.4|0
1618445110000|2021-04-15 00:05:10|6610.6|6607.8|6610.6|6607.8|6610.6|6607.8|6610.6|6607.8|0
1618445120000|2021-04-15 00:05:20|6611.7|6607.7|6613.3|6610.5|6613.3|6610.5|6610.9|6607.7|0
1618445130000|2021-04-15 00:05:30|6613.1|6610.3|6612.6|6609.8|6613.1|6610.3|6612.6|6609.8|1
1618445150000|2021-04-15 00:05:50|6612.1|6609.3|6611.7|6607.7|6612.7|6609.8|6610.6|6607.7|3
1618445160000|2021-04-15 00:06:00|6612|6608|6611.9|6609.1|6613|6609.3|6611.6|6608|0
1618445170000|2021-04-15 00:06:10|6612.1|6609.3|6611.9|6609.1|6612.1|6609.3|6611.9|6609.1|0
1618445180000|2021-04-15 00:06:20|6611.6|6608.8|6611.6|6608.8|6612.4|6609.3|6611.6|6608.4|0
1618445190000|2021-04-15 00:06:30|6613.3|6610.5|6613.3|6610.5|6613.3|6610.5|6613.3|6610.5|3
1618445200000|2021-04-15 00:06:40|6615.4|6611.4|6613.9|6611.1|6615.4|6611.8|6613.9|6611|1
1618445210000|2021-04-15 00:06:50|6613.6|6610.8|6613.9|6611.1|6613.9|6611.1|6613.6|6610.8|0
1618445220000|2021-04-15 00:07:00|6614.1|6611.3|6613.6|6610.8|6614.4|6611.6|6613.6|6610.8|3
1618445230000|2021-04-15 00:07:10|6613.9|6611.1|6614.6|6611.8|6614.6|6611.8|6613.9|6611.1|9
1618445240000|2021-04-15 00:07:20|6615|6611|6614.6|6611.8|6615.6|6612.8|6614.3|6611|1
1618445250000|2021-04-15 00:07:30|6615.1|6612.3|6615.6|6612.8|6615.7|6612.8|6615.1|6611.7|0
1618445260000|2021-04-15 00:07:40|6615.3|6612.5|6615.7|6611.7|6615.7|6612.5|6615.3|6611.7|36
1618445270000|2021-04-15 00:07:50|6615.4|6611.4|6614.3|6611.5|6615.4|6611.8|6614.3|6610.7|0
1618445280000|2021-04-15 00:08:00|6614.6|6611.8|6616.1|6613.3|6616.1|6613.3|6614.6|6611.8|3
1618445290000|2021-04-15 00:08:10|6616.3|6613.5|6616.3|6613.5|6616.3|6613.5|6616.3|6613.5|3
1618445300000|2021-04-15 00:08:20|6617.1|6614.3|6616.9|6614.1|6617.1|6614.3|6616.9|6614.1|0
1618445310000|2021-04-15 00:08:30|6616.3|6613.5|6616.3|6613.5|6616.3|6613.5|6616.3|6613.5|0
1618445320000|2021-04-15 00:08:40|6616.1|6613.3|6616.1|6613.3|6616.1|6613.3|6616.1|6613.3|4
1618445340000|2021-04-15 00:09:00|6615.3|6612.5|6614.6|6611.8|6615.3|6612.5|6614.6|6611.8|6
1618445350000|2021-04-15 00:09:10|6614.3|6611.5|6614.3|6611.5|6614.3|6611.5|6614.3|6611.5|0
1618445380000|2021-04-15 00:09:40|6614.6|6611.8|6614.6|6611.8|6614.6|6611.8|6614.6|6611.8|0
1618445390000|2021-04-15 00:09:50|6613.8|6611|6613.8|6611|6613.8|6611|6613.8|6611|1
1618445400000|2021-04-15 00:10:00|6613.1|6610.3|6611.6|6608.8|6613.1|6610.3|6611.6|6608.8|68
1618445410000|2021-04-15 00:10:10|||||||||2
1618445420000|2021-04-15 00:10:20|6612.6|6609.8|6612.6|6609.8|6612.6|6609.8|6612.6|6609.8|9
1618445430000|2021-04-15 00:10:30|||||||||1
1618445460000|2021-04-15 00:11:00|6612.3|6609.5|6612.3|6609.5|6612.3|6609.5|6612.3|6609.5|0
1618445470000|2021-04-15 00:11:10|6612.6|6609.8|6612.6|6609.8|6612.6|6609.8|6612.6|6609.8|0
1618445480000|2021-04-15 00:11:20|6612.1|6609.3|6609.6|6606.8|6612.1|6609.3|6609.1|6606.3|6
1618445490000|2021-04-15 00:11:30|6609.3|6606.5|6609.1|6606.3|6609.3|6606.5|6609.1|6606.3|0
1618445500000|2021-04-15 00:11:40|6608.9|6606.1|6608.6|6605.8|6608.9|6606.1|6608.6|6605.8|3
1618445520000|2021-04-15 00:12:00|6608.3|6605.5|6607.6|6604.8|6608.3|6605.5|6607.6|6604.8|2
1618445530000|2021-04-15 00:12:10|6607.9|6605.1|6607.9|6605.1|6607.9|6605.1|6607.9|6605.1|0
1618445540000|2021-04-15 00:12:20|6607.1|6604.3|6607.1|6604.3|6607.1|6604.3|6607.1|6604.3|0
1618445560000|2021-04-15 00:12:40|6606.6|6603.8|6606.9|6604.1|6606.9|6604.1|6606.6|6603.8|0
1618445580000|2021-04-15 00:13:00|6606.6|6603.8|6607.6|6604.8|6608|6604.8|6606.6|6603.8|6
1618445630000|2021-04-15 00:13:50|6606.9|6604.1|6606.9|6604.1|6606.9|6604.1|6606.9|6604.1|0
1618445690000|2021-04-15 00:14:50|6607.6|6604.8|6607.6|6604.8|6607.6|6604.8|6607.6|6604.8|11
1618445720000|2021-04-15 00:15:20|6607.9|6605.1|6610.1|6607.3|6610.6|6607.8|6607.9|6605.1|15
1618445730000|2021-04-15 00:15:30|||||||||3
1618445740000|2021-04-15 00:15:40|6609.4|6606.6|6608.1|6605.3|6609.4|6606.6|6608.1|6605.3|6
1618445750000|2021-04-15 00:15:50|6607.9|6605.1|6607.1|6604.3|6607.9|6605.1|6607.1|6604.3|4
1618445760000|2021-04-15 00:16:00|6608.1|6605.3|6608.1|6605.3|6608.1|6605.3|6608.1|6605.3|5
1618445790000|2021-04-15 00:16:30|6607.9|6605.1|6607.6|6604.8|6607.9|6605.1|6607.6|6604.8|5
1618445800000|2021-04-15 00:16:40|6607.1|6604.3|6607.1|6604.3|6607.1|6604.3|6607.1|6604.3|0
1618445820000|2021-04-15 00:17:00|6607.4|6604.6|6608.4|6604.4|6608.6|6605.8|6607.1|6604.3|8
1618445830000|2021-04-15 00:17:10|6608.3|6605.5|6608.6|6605.8|6609|6605.8|6608.3|6604.4|8
1618445840000|2021-04-15 00:17:20|6609|6605|6608.6|6605.8|6609|6605.8|6608.6|6605|5
1618445850000|2021-04-15 00:17:30|6607.9|6605.1|6607.9|6605.1|6607.9|6605.1|6607.9|6605.1|0
1618445860000|2021-04-15 00:17:40|6607.6|6604.8|6607.6|6604.8|6607.6|6604.8|6607.6|6604.8|0
1618445880000|2021-04-15 00:18:00|6607.9|6605.1|6607.9|6605.1|6607.9|6605.1|6607.9|6605.1|0
1618445890000|2021-04-15 00:18:10|6607.6|6604.8|6607.1|6604.3|6607.6|6604.8|6607.1|6604.3|0
1618445900000|2021-04-15 00:18:20|6606.9|6604.1|6607.6|6604.8|6608|6604.8|6606.9|6604|0
1618445910000|2021-04-15 00:18:30|6608|6604|6606.9|6604.1|6608|6604.1|6606.9|6604|0
1618445920000|2021-04-15 00:18:40|6606.6|6603.8|6606.6|6603.8|6606.6|6603.8|6606.6|6603.8|0
1618445930000|2021-04-15 00:18:50|6605.9|6603.1|6604.9|6602.1|6605.9|6603.1|6604.9|6602.1|15
1618445940000|2021-04-15 00:19:00|6604.6|6601.8|6604.6|6601.8|6604.6|6601.8|6604.6|6601.8|1
1618445970000|2021-04-15 00:19:30|6604.1|6601.3|6603.9|6601.1|6604.1|6601.3|6603.9|6601.1|2
1618446030000|2021-04-15 00:20:30|6603.6|6600.8|6603.6|6600.8|6603.6|6600.8|6603.6|6600.8|0
1618446040000|2021-04-15 00:20:40|6603.9|6601.1|6603.9|6601.1|6603.9|6601.1|6603.9|6601.1|0
1618446050000|2021-04-15 00:20:50|||||||||1
1618446060000|2021-04-15 00:21:00|6603.6|6600.8|6603.6|6600.8|6603.6|6600.8|6603.6|6600.8|0
1618446070000|2021-04-15 00:21:10|6603.9|6601.1|6600.3|6597.5|6603.9|6601.1|6599.9|6597.1|21
1618446080000|2021-04-15 00:21:20|6600.1|6597.3|6599.6|6596.8|6600.1|6597.3|6599.6|6596.8|0
1618446090000|2021-04-15 00:21:30|6600.1|6597.3|6600.1|6597.3|6600.1|6597.3|6600.1|6597.3|0
1618446110000|2021-04-15 00:21:50|6599.9|6597.1|6599.1|6596.3|6599.9|6597.1|6599.1|6596.3|5
1618446120000|2021-04-15 00:22:00|6599.4|6596.6|6598.6|6595.8|6599.6|6596.8|6597.6|6594.8|9
1618446160000|2021-04-15 00:22:40|6597.4|6594.6|6596.6|6593.8|6597.4|6594.6|6596.1|6593.3|8
1618446170000|2021-04-15 00:22:50|6596.1|6593.3|6599.6|6596.8|6599.6|6596.8|6596.1|6593.3|45
1618446190000|2021-04-15 00:23:10|6597.6|6594.8|6597.6|6594.8|6597.6|6594.8|6597.6|6594.8|7
1618446210000|2021-04-15 00:23:30|6597.1|6594.3|6597.6|6594.8|6597.8|6595|6597.1|6594.3|1
1618446230000|2021-04-15 00:23:50|6597.4|6594.6|6599|6595|6600|6596.8|6597.1|6594.3|66
1618446240000|2021-04-15 00:24:00|6598.9|6596.1|6599|6595|6599.2|6596.1|6598.9|6595|2
1618446250000|2021-04-15 00:24:10|6597.4|6594.6|6596.6|6593.8|6597.4|6594.6|6596.6|6593.8|3
1618446290000|2021-04-15 00:24:50|||||||||1
1618446300000|2021-04-15 00:25:00|6596.9|6594.1|6596.9|6594.1|6596.9|6594.1|6596.4|6593.6|1
1618446330000|2021-04-15 00:25:30|6597.4|6594.6|6599.1|6596.3|6600|6596.3|6597.4|6594.6|37
1618446340000|2021-04-15 00:25:40|6598.9|6596.1|6597.6|6594.8|6598.9|6596.1|6597.6|6594.8|2
1618446360000|2021-04-15 00:26:00|6597.9|6595.1|6599.6|6596.8|6600|6596.8|6597.9|6595.1|1
1618446370000|2021-04-15 00:26:10|6600.6|6597.8|6599.6|6596.8|6600.7|6597.8|6599.6|6596|0
1618446380000|2021-04-15 00:26:20|6600|6596|6598.6|6595.8|6600|6596.3|6598.6|6595.7|6
1618446390000|2021-04-15 00:26:30|6598.1|6595.3|6598.7|6594.7|6598.7|6595.3|6597.9|6594.7|1
1618446400000|2021-04-15 00:26:40|6598.9|6594.9|6598.9|6594.9|6598.9|6594.9|6598.9|6594.9|0
1618446410000|2021-04-15 00:26:50|6598.3|6595.5|6598.3|6595.5|6598.3|6595.5|6598.3|6595.5|0
1618446420000|2021-04-15 00:27:00|6598.6|6595.8|6599.3|6596.5|6600.1|6597.3|6598.6|6594.9|1
1618446430000|2021-04-15 00:27:10|6599.6|6596.8|6599.6|6596.8|6599.6|6596.8|6599.6|6596.8|0
1618446460000|2021-04-15 00:27:40|6600.4|6596.4|6599.4|6595.4|6600.4|6596.8|6598.8|6595.4|0
1618446470000|2021-04-15 00:27:50|6598.8|6596|6596.8|6594|6598.8|6596|6596.8|6594|15
1618446480000|2021-04-15 00:28:00|6596.6|6593.8|6597.6|6594.8|6598.7|6594.8|6596.6|6593.8|3
1618446510000|2021-04-15 00:28:30|6598.7|6594.7|6598.3|6595.5|6598.7|6595.8|6598.1|6594.7|1
1618446520000|2021-04-15 00:28:40|6599.9|6595.9|6598.6|6595.8|6599.9|6596.3|6598.1|6595.3|2
1618446530000|2021-04-15 00:28:50|||||||||1
1618446540000|2021-04-15 00:29:00|6597.5|6594.7|6596.6|6593.8|6597.5|6594.7|6596.6|6593.8|7
1618446560000|2021-04-15 00:29:20|6596.1|6593.3|6596.6|6593.8|6596.6|6593.8|6596.1|6593.3|0
1618446580000|2021-04-15 00:29:40|6596.1|6593.3|6596.1|6593.3|6596.1|6593.3|6596.1|6593.3|0
1618446600000|2021-04-15 00:30:00|6596.3|6593.5|6596.6|6593.8|6596.6|6593.8|6596.1|6593.3|6
1618446610000|2021-04-15 00:30:10|6596.8|6594|6596.8|6594|6596.8|6594|6596.8|6594|11
1618446620000|2021-04-15 00:30:20|6597.1|6594.3|6597.8|6595|6598.7|6595|6597.1|6594.3|2
1618446630000|2021-04-15 00:30:30|6598.7|6594.7|6598.9|6594.9|6598.9|6595.8|6598.6|6594.7|0
1618446640000|2021-04-15 00:30:40|6597.8|6595|6597.8|6595|6597.8|6595|6597.8|6595|1
1618446660000|2021-04-15 00:31:00|6597.6|6594.8|6597.6|6594.8|6597.6|6594.8|6597.6|6594.8|2
1618446670000|2021-04-15 00:31:10|6597.1|6594.3|6597.6|6594.8|6597.6|6594.8|6597.1|6594.3|0
1618446690000|2021-04-15 00:31:30|6597.1|6594.3|6597.1|6594.3|6597.1|6594.3|6597.1|6594.3|0
1618446700000|2021-04-15 00:31:40|6597.3|6594.5|6597.3|6594.5|6597.3|6594.5|6597.3|6594.5|0
1618446710000|2021-04-15 00:31:50|6597.1|6594.3|6597.3|6594.5|6597.3|6594.5|6597.1|6594.3|2
1618446720000|2021-04-15 00:32:00|6597.6|6594.8|6597.1|6594.3|6597.6|6594.8|6596.8|6594|1
1618446740000|2021-04-15 00:32:20|6597.6|6594.8|6597.6|6594.8|6597.6|6594.8|6597.1|6594.3|2
1618446750000|2021-04-15 00:32:30|6597.3|6594.5|6597.1|6594.3|6597.3|6594.5|6597.1|6594.3|0
1618446760000|2021-04-15 00:32:40|6597.6|6594.8|6597.6|6594.8|6597.6|6594.8|6597.6|6594.8|0
1618446770000|2021-04-15 00:32:50|6598.1|6595.3|6598.1|6595.3|6598.1|6595.3|6598.1|6595.3|1
1618446780000|2021-04-15 00:33:00|6597.8|6595|6597.6|6594.8|6597.9|6595|6597.3|6593.9|6
1618446790000|2021-04-15 00:33:10|6598.1|6595.3|6597.6|6594.8|6598.1|6595.3|6597.6|6594.8|0
1618446800000|2021-04-15 00:33:20|6598.1|6595.3|6597.8|6595|6598.1|6595.3|6597.8|6595|0
1618446810000|2021-04-15 00:33:30|6598.3|6595.5|6597.6|6594.8|6598.3|6595.5|6597.6|6594.8|38
1618446820000|2021-04-15 00:33:40|6597.8|6595|6597.8|6595|6597.8|6595|6597.1|6594.3|10
1618446840000|2021-04-15 00:34:00|6597.6|6594.8|6598.1|6595.3|6598.1|6595.3|6596.1|6593.3|4
1618446850000|2021-04-15 00:34:10|6597.8|6595|6597.6|6594.8|6597.8|6595|6597.1|6594.3|1
1618446870000|2021-04-15 00:34:30|6597.1|6594.3|6597.6|6594.8|6597.6|6594.8|6597.1|6594.3|0
1618446880000|2021-04-15 00:34:40|6597.1|6594.3|6597.6|6594.8|6597.7|6594.8|6597.1|6593.7|0
1618446890000|2021-04-15 00:34:50|6598.1|6595.3|6597.6|6594.8|6598.1|6595.3|6597.6|6594.8|0
1618446900000|2021-04-15 00:35:00|6598.1|6595.3|6597.6|6594.8|6598.3|6595.5|6597.6|6594.8|20
1618446910000|2021-04-15 00:35:10|6597.8|6595|6598.1|6595.3|6598.1|6595.3|6597.8|6595|4
1618446920000|2021-04-15 00:35:20|6597.8|6595|6598.1|6595.3|6598.1|6595.3|6597.8|6595|0
1618446930000|2021-04-15 00:35:30|6597.8|6595|6597.8|6595|6598.1|6595.3|6597.8|6595|18
1618446940000|2021-04-15 00:35:40|6598.1|6595.3|6598.1|6595.3|6598.1|6595.3|6598.1|6595.3|0
1618446960000|2021-04-15 00:36:00|||||||||1
1618446980000|2021-04-15 00:36:20|6597.3|6594.5|6597.3|6594.5|6597.3|6594.5|6597.3|6594.5|2
1618446990000|2021-04-15 00:36:30|6596.3|6593.5|6596.3|6593.5|6596.3|6593.5|6596.3|6593.5|1
1618447000000|2021-04-15 00:36:40|6596.1|6593.3|6596.8|6594|6597.9|6594|6596.1|6593.3|3
1618447010000|2021-04-15 00:36:50|6597.1|6594.3|6596.8|6594|6598.1|6595.3|6596.8|6594|31
1618447020000|2021-04-15 00:37:00|6596.6|6593.8|6597.3|6594.5|6597.3|6594.5|6596.3|6593.5|1
1618447030000|2021-04-15 00:37:10|6597.6|6594.8|6597.6|6594.8|6597.6|6594.8|6596.8|6594|2
1618447040000|2021-04-15 00:37:20|6597.3|6594.5|6597.1|6594.3|6597.3|6594.5|6597.1|6594.3|1
1618447050000|2021-04-15 00:37:30|6596.6|6593.8|6596.6|6593.8|6596.6|6593.8|6596.6|6593.8|1
1618447060000|2021-04-15 00:37:40|6596.1|6593.3|6597.6|6594.8|6597.6|6594.8|6596.1|6593.3|1
1618447090000|2021-04-15 00:38:10|6598.1|6595.3|6597.8|6595|6598.1|6595.3|6597.8|6595|1
1618447100000|2021-04-15 00:38:20|6597.6|6594.8|6597.1|6594.3|6597.6|6594.8|6597.1|6594.3|1
1618447110000|2021-04-15 00:38:30|6596.8|6594|6596.8|6594|6597.1|6594.3|6596.8|6594|0
1618447120000|2021-04-15 00:38:40|6597.1|6594.3|6596.8|6594|6597.1|6594.3|6596.8|6594|33
1618447130000|2021-04-15 00:38:50|6597.1|6594.3|6597.1|6594.3|6597.1|6594.3|6597.1|6594.3|1
1618447140000|2021-04-15 00:39:00|6597.3|6594.5|6596.8|6594|6597.3|6594.5|6596.8|6594|2
1618447150000|2021-04-15 00:39:10|6597.1|6594.3|6596.8|6594|6597.1|6594.3|6596.8|6594|13
1618447180000|2021-04-15 00:39:40|6597.1|6594.3|6596.8|6594|6597.1|6594.3|6596.8|6594|0
1618447200000|2021-04-15 00:40:00|6597.1|6594.3|6597.3|6594.5|6597.3|6594.5|6597.1|6594.3|2
1618447210000|2021-04-15 00:40:10|||||||||30
1618447220000|2021-04-15 00:40:20|||||||||3
1618447230000|2021-04-15 00:40:30|6596.8|6594|6596.8|6594|6596.8|6594|6596.8|6594|7
1618447260000|2021-04-15 00:41:00|6597.1|6594.3|6597.1|6594.3|6597.1|6594.3|6597.1|6594.3|6
1618447270000|2021-04-15 00:41:10|6597.3|6594.5|6597.3|6594.5|6597.3|6594.5|6597.3|6594.5|1
1618447280000|2021-04-15 00:41:20|||||||||5
1618447300000|2021-04-15 00:41:40|||||||||7
1618447310000|2021-04-15 00:41:50|||||||||1
1618447320000|2021-04-15 00:42:00|6596.8|6594|6596.6|6593.8|6597.1|6594.3|6596.6|6593.8|17
1618447330000|2021-04-15 00:42:10|6597.1|6594.3|6597.1|6594.3|6597.1|6594.3|6597.1|6594.3|0
1618447340000|2021-04-15 00:42:20|6597.3|6594.5|6597.6|6594.8|6598.1|6595.3|6597.3|6594.5|6
1618447350000|2021-04-15 00:42:30|6597.8|6595|6598.1|6595.3|6598.1|6595.3|6597.8|6595|0
1618447360000|2021-04-15 00:42:40|6597.8|6595|6598.1|6595.3|6598.1|6595.3|6597.8|6595|1
1618447370000|2021-04-15 00:42:50|||||||||4
1618447380000|2021-04-15 00:43:00|6598.3|6595.5|6597.6|6594.8|6598.3|6595.5|6597.6|6594.8|15
1618447390000|2021-04-15 00:43:10|6597.8|6595|6597.8|6595|6597.8|6595|6597.8|6595|0
1618447400000|2021-04-15 00:43:20|6597.6|6594.8|6597.1|6594.3|6597.6|6594.8|6597.1|6594.3|0
1618447410000|2021-04-15 00:43:30|6596.8|6594|6596.8|6594|6596.8|6594|6596.8|6594|0
1618447440000|2021-04-15 00:44:00|6597.1|6594.3|6597.6|6594.8|6597.6|6594.8|6597.1|6594.3|0
1618447450000|2021-04-15 00:44:10|6597.1|6594.3|6597.6|6594.8|6597.6|6594.8|6597.1|6594.3|0
1618447480000|2021-04-15 00:44:40|6597.3|6594.5|6597.1|6594.3|6597.3|6594.5|6597.1|6594.3|0
1618447490000|2021-04-15 00:44:50|6597.6|6594.8|6597.8|6595|6597.8|6595|6597.6|6594.8|1
1618447500000|2021-04-15 00:45:00|6598.1|6595.3|6598.1|6595.3|6598.1|6595.3|6598.1|6595.3|0
1618447530000|2021-04-15 00:45:30|6597.1|6594.3|6597.8|6595|6597.8|6595|6597.1|6594.3|11
1618447540000|2021-04-15 00:45:40|||||||||1
1618447550000|2021-04-15 00:45:50|6598.1|6595.3|6598.1|6595.3|6598.1|6595.3|6598.1|6595.3|0
1618447560000|2021-04-15 00:46:00|6598.3|6595.5|6598.8|6596|6598.8|6596|6598.3|6595.5|12
1618447570000|2021-04-15 00:46:10|6598.1|6595.3|6598.8|6596|6598.8|6596|6598.1|6595.3|0
1618447600000|2021-04-15 00:46:40|||||||||1
1618447610000|2021-04-15 00:46:50|6599.1|6596.3|6599.1|6596.3|6599.1|6596.3|6599.1|6596.3|0
1618447620000|2021-04-15 00:47:00|6599.3|6596.5|6598.8|6596|6599.3|6596.5|6598.8|6596|29
1618447650000|2021-04-15 00:47:30|6598.3|6595.5|6597.8|6595|6598.3|6595.5|6597.8|6595|0
1618447660000|2021-04-15 00:47:40|6597.3|6594.5|6596.8|6594|6597.3|6594.5|6596.8|6594|0
1618447670000|2021-04-15 00:47:50|6597.8|6595|6597.8|6595|6597.8|6595|6597.8|6595|2
1618447680000|2021-04-15 00:48:00|6598.1|6595.3|6598.1|6595.3|6598.1|6595.3|6598.1|6595.3|0
1618447690000|2021-04-15 00:48:10|6598.6|6595.8|6598.3|6595.5|6598.6|6595.8|6598.3|6595.5|0
1618447700000|2021-04-15 00:48:20|6598.1|6595.3|6598.1|6595.3|6598.1|6595.3|6598.1|6595.3|6
1618447740000|2021-04-15 00:49:00|6598.8|6596|6599.1|6596.3|6599.1|6596.3|6598.1|6595.3|2
1618447760000|2021-04-15 00:49:20|||||||||3
1618447770000|2021-04-15 00:49:30|||||||||2
1618447790000|2021-04-15 00:49:50|||||||||11
1618447800000|2021-04-15 00:50:00|6598.8|6596|6598.8|6596|6598.8|6596|6598.8|6596|27
1618447810000|2021-04-15 00:50:10|6599.1|6596.3|6599.1|6596.3|6599.1|6596.3|6599.1|6596.3|0
1618447840000|2021-04-15 00:50:40|6599.3|6596.5|6599.4|6596.6|6599.4|6596.6|6599.1|6596.3|6
1618447860000|2021-04-15 00:51:00|6599.6|6596.8|6599.6|6596.8|6599.6|6596.8|6599.6|6596.8|25
1618447870000|2021-04-15 00:51:10|||||||||4
1618447890000|2021-04-15 00:51:30|6599.3|6596.5|6599.1|6596.3|6599.3|6596.5|6599.1|6596.3|2
1618447900000|2021-04-15 00:51:40|6599.4|6596.6|6599.4|6596.6|6599.4|6596.6|6599.4|6596.6|0
1618447920000|2021-04-15 00:52:00|6599.1|6596.3|6599.6|6596.8|6599.6|6596.8|6599.1|6596.3|1
1618447930000|2021-04-15 00:52:10|6598.8|6596|6598.3|6595.5|6598.8|6596|6598.3|6595.5|1
1618447950000|2021-04-15 00:52:30|6598.6|6595.8|6598.6|6595.8|6598.6|6595.8|6598.6|6595.8|0
1618447960000|2021-04-15 00:52:40|6598.4|6595.6|6598.1|6595.3|6598.4|6595.6|6598.1|6595.3|1
1618447980000|2021-04-15 00:53:00|6598.3|6595.5|6598.3|6595.5|6598.3|6595.5|6598.3|6595.5|0
1618447990000|2021-04-15 00:53:10|6598.6|6595.8|6598.6|6595.8|6598.6|6595.8|6598.4|6595.6|7
1618448000000|2021-04-15 00:53:20|6598.4|6595.6|6598.4|6595.6|6598.4|6595.6|6598.4|6595.6|0
1618448010000|2021-04-15 00:53:30|6598.6|6595.8|6598.4|6595.6|6598.6|6595.8|6598.4|6595.6|0
1618448030000|2021-04-15 00:53:50|6598.6|6595.8|6598.4|6595.6|6598.6|6595.8|6598.4|6595.6|0
1618448040000|2021-04-15 00:54:00|6598.6|6595.8|6598.6|6595.8|6598.6|6595.8|6598.6|6595.8|0
1618448050000|2021-04-15 00:54:10|||||||||7
1618448060000|2021-04-15 00:54:20|||||||||2
1618448070000|2021-04-15 00:54:30|6598.4|6595.6|6598.6|6595.8|6598.6|6595.8|6598.4|6595.6|0
1618448100000|2021-04-15 00:55:00|6598.4|6595.6|6598.4|6595.6|6598.4|6595.6|6598.4|6595.6|1
1618448110000|2021-04-15 00:55:10|6598.6|6595.8|6598.4|6595.6|6598.6|6595.8|6598.4|6595.6|0
1618448130000|2021-04-15 00:55:30|6598.6|6595.8|6598.4|6595.6|6598.6|6595.8|6598.4|6595.6|0
1618448140000|2021-04-15 00:55:40|6598.6|6595.8|6598.6|6595.8|6598.6|6595.8|6598.4|6595.6|0
1618448160000|2021-04-15 00:56:00|||||||||4
1618448170000|2021-04-15 00:56:10|||||||||14
1618448180000|2021-04-15 00:56:20|6598.4|6595.6|6598.4|6595.6|6598.4|6595.6|6598.4|6595.6|10
1618448190000|2021-04-15 00:56:30|6598.6|6595.8|6598.6|6595.8|6598.6|6595.8|6598.6|6595.8|2
1618448200000|2021-04-15 00:56:40|6598.4|6595.6|6598.6|6595.8|6598.6|6595.8|6598.4|6595.6|0
1618448220000|2021-04-15 00:57:00|||||||||1
1618448230000|2021-04-15 00:57:10|6598.9|6596.1|6598.6|6595.8|6598.9|6596.1|6598.6|6595.8|11
1618448240000|2021-04-15 00:57:20|6598.4|6595.6|6598.4|6595.6|6598.4|6595.6|6598.4|6595.6|0
1618448250000|2021-04-15 00:57:30|6598.6|6595.8|6598.6|6595.8|6598.6|6595.8|6598.6|6595.8|0
1618448270000|2021-04-15 00:57:50|||||||||11
1618448280000|2021-04-15 00:58:00|6599.9|6597.1|6599.9|6597.1|6599.9|6597.1|6599.9|6597.1|15
1618448300000|2021-04-15 00:58:20|||||||||42
1618448310000|2021-04-15 00:58:30|6599.6|6596.8|6599.6|6596.8|6599.6|6596.8|6599.6|6596.8|10
1618448320000|2021-04-15 00:58:40|6599.1|6596.3|6598.8|6596|6599.1|6596.3|6598.8|6596|1
1618448330000|2021-04-15 00:58:50|6598.3|6595.5|6598.3|6595.5|6598.3|6595.5|6597.8|6595|1
1618448340000|2021-04-15 00:59:00|6598.6|6595.8|6598.4|6595.6|6598.6|6595.8|6597.9|6595.1|2
1618448360000|2021-04-15 00:59:20|6597.6|6594.8|6596.6|6593.8|6597.6|6594.8|6596.6|6593.8|3
1618448370000|2021-04-15 00:59:30|6596.9|6594.1|6596.4|6593.6|6596.9|6594.1|6596.1|6593.3|10
1618448400000|2021-04-15 01:00:00|6596.1|6593.3|6597|6594.2|6598.3|6595.5|6596.1|6593.3|28
1618448410000|2021-04-15 01:00:10|6597.5|6594.7|6595.8|6593|6597.5|6594.7|6595.6|6592.8|9
1618448420000|2021-04-15 01:00:20|6596|6593.2|6592.8|6590|6596|6593.2|6592.8|6590|12
1618448430000|2021-04-15 01:00:30|6593|6590.2|6593.3|6590.5|6593.3|6590.5|6592.3|6589.5|4
1618448440000|2021-04-15 01:00:40|6593.5|6590.7|6593.8|6591|6594|6591.2|6593.5|6590.7|13
1618448450000|2021-04-15 01:00:50|6593.3|6590.5|6593.8|6591|6593.8|6591|6593.3|6590.5|3
1618448460000|2021-04-15 01:01:00|6594.3|6591.5|6595.3|6592.5|6595.5|6592.7|6594.3|6591.5|3
1618448470000|2021-04-15 01:01:10|6595|6592.2|6596.5|6593.7|6596.5|6593.7|6594.5|6591.7|10
1618448480000|2021-04-15 01:01:20|6596.8|6594|6597|6594.2|6597|6594.2|6596.8|6594|3
1618448490000|2021-04-15 01:01:30|6596.5|6593.7|6596.3|6593.5|6596.8|6594|6595.3|6592.5|11
1618448500000|2021-04-15 01:01:40|6595.5|6592.7|6594.8|6592|6595.8|6593|6594.8|6592|1
1618448510000|2021-04-15 01:01:50|6594.3|6591.5|6594.8|6592|6594.8|6592|6593.8|6591|5
1618448520000|2021-04-15 01:02:00|6594.3|6591.5|6594.3|6591.5|6594.8|6592|6594|6591.2|1
1618448530000|2021-04-15 01:02:10|6594|6591.2|6593.8|6591|6594|6591.2|6593.8|6591|3
1618448540000|2021-04-15 01:02:20|6593|6590.2|6592.8|6590|6593|6590.2|6592.6|6589.8|1
1618448570000|2021-04-15 01:02:50|6593|6590.2|6592.8|6590|6593|6590.2|6592.8|6590|1
1618448580000|2021-04-15 01:03:00|6593.5|6590.7|6592.8|6590|6594.8|6592|6592.8|6590|2
1618448590000|2021-04-15 01:03:10|6593.3|6590.5|6593.8|6591|6593.8|6591|6593.3|6590.5|0
1618448600000|2021-04-15 01:03:20|6593.3|6590.5|6593.3|6590.5|6593.3|6590.5|6593.3|6590.5|1
1618448620000|2021-04-15 01:03:40|6593.6|6590.8|6594.3|6591.5|6594.6|6591.8|6593.3|6590.5|4
1618448630000|2021-04-15 01:03:50|6593.8|6591|6593.8|6591|6594.8|6592|6593.8|6591|2
1618448640000|2021-04-15 01:04:00|6594.1|6591.3|6594.3|6591.5|6594.8|6592|6594.1|6591.3|0
1618448650000|2021-04-15 01:04:10|6594.5|6591.7|6594.3|6591.5|6594.5|6591.7|6594.3|6591.5|0
1618448660000|2021-04-15 01:04:20|6594|6591.2|6594|6591.2|6594.3|6591.5|6594|6591.2|3
1618448670000|2021-04-15 01:04:30|6593.2|6590.4|6592.5|6589.7|6593.2|6590.4|6592.5|6589.7|18
1618448680000|2021-04-15 01:04:40|6594.3|6591.5|6594.1|6591.3|6594.8|6592|6593|6590.2|46
1618448690000|2021-04-15 01:04:50|6593.6|6590.8|6593.5|6590.7|6593.6|6590.8|6593.3|6590.5|1
1618448700000|2021-04-15 01:05:00|6594|6591.2|6594|6591.2|6594.8|6592|6594|6591.2|2
1618448710000|2021-04-15 01:05:10|6594.3|6591.5|6594|6591.2|6596.8|6594|6594|6591.2|18
1618448720000|2021-04-15 01:05:20|6594.8|6592|6596.3|6593.5|6596.3|6593.5|6594.8|6592|6
1618448730000|2021-04-15 01:05:30|6595.8|6593|6597.3|6594.5|6598.3|6595.5|6595.5|6592.7|6
1618448740000|2021-04-15 01:05:40|6596.8|6594|6596.8|6594|6596.8|6594|6596.8|6594|0
1618448760000|2021-04-15 01:06:00|6597|6594.2|6597.1|6594.3|6598.6|6595.8|6596.8|6594|18
1618448770000|2021-04-15 01:06:10|6597.3|6594.5|6597.5|6594.7|6597.5|6594.7|6596.6|6593.8|26
1618448780000|2021-04-15 01:06:20|6597.8|6595|6596.3|6593.5|6598.2|6595|6596.3|6593.5|1
1618448790000|2021-04-15 01:06:30|6595.8|6593|6597.8|6595|6597.8|6595|6595.3|6592.5|22
1618448800000|2021-04-15 01:06:40|6597.3|6594.5|6596.8|6594|6597.3|6594.5|6595.1|6592.3|3
1618448810000|2021-04-15 01:06:50|6596.6|6593.8|6596.8|6594|6596.8|6594|6595.6|6592.8|2
1618448820000|2021-04-15 01:07:00|6596.3|6593.5|6596.3|6593.5|6596.8|6594|6596.3|6593.5|22
1618448830000|2021-04-15 01:07:10|6596|6593.2|6596.1|6593.3|6596.6|6593.8|6595.8|6593|2
1618448840000|2021-04-15 01:07:20|6595.6|6592.8|6594.6|6591.8|6596.1|6593.3|6594.6|6591.8|1
1618448850000|2021-04-15 01:07:30|6594.3|6591.5|6593.6|6590.8|6594.3|6591.5|6593.6|6590.8|1
1618448860000|2021-04-15 01:07:40|6593.3|6590.5|6594.6|6591.8|6594.6|6591.8|6593.3|6590.5|6
1618448870000|2021-04-15 01:07:50|6595.1|6592.3|6593.8|6591|6595.8|6593|6593.8|6591|4
1618448880000|2021-04-15 01:08:00|6593.5|6590.7|6593.1|6590.3|6593.6|6590.8|6593.1|6590.3|4
1618448890000|2021-04-15 01:08:10|6593.3|6590.5|6592.8|6590|6594.1|6591.3|6592.8|6590|18
1618448900000|2021-04-15 01:08:20|6592.6|6589.8|6594.8|6592|6595.1|6592.3|6592.6|6589.8|16
1618448910000|2021-04-15 01:08:30|6594.6|6591.8|6596.8|6594|6596.8|6594|6594.3|6591.5|22
1618448920000|2021-04-15 01:08:40|6596.6|6593.8|6596.1|6593.3|6596.6|6593.8|6596.1|6593.3|2
1618448940000|2021-04-15 01:09:00|6596.3|6593.5|6596.1|6593.3|6596.6|6593.8|6596.1|6593.3|4
1618448960000|2021-04-15 01:09:20|6595.3|6592.5|6594.8|6592|6595.8|6593|6594.8|6592|20
1618448970000|2021-04-15 01:09:30|6594.1|6591.3|6592.6|6589.8|6594.1|6591.3|6592.3|6589.5|11
1618448980000|2021-04-15 01:09:40|6592.3|6589.5|6591.8|6589|6592.8|6590|6591.8|6589|8
1618448990000|2021-04-15 01:09:50|||||||||7
1618449000000|2021-04-15 01:10:00|6592.6|6589.8|6593.1|6590.3|6593.8|6591|6592.6|6589.8|6
1618449010000|2021-04-15 01:10:10|6593.6|6590.8|6592.8|6590|6593.6|6590.8|6592.6|6589.8|2
1618449020000|2021-04-15 01:10:20|6593.3|6590.5|6595.8|6593|6595.9|6593|6593.3|6590.5|4
1618449030000|2021-04-15 01:10:30|6596.1|6593.3|6596.1|6593.3|6596.9|6593.5|6596.1|6592.9|0
1618449040000|2021-04-15 01:10:40|6595.8|6593|6595.1|6592.3|6596.2|6593|6594.3|6591.5|15
1618449050000|2021-04-15 01:10:50|6595.3|6592.5|6594.8|6592|6595.3|6592.5|6594.8|6592|4
1618449060000|2021-04-15 01:11:00|6594.6|6591.8|6594.6|6591.8|6595.8|6593|6594.6|6591.8|4
1618449070000|2021-04-15 01:11:10|6594.1|6591.3|6594.1|6591.3|6594.1|6591.3|6594.1|6591.3|0
1618449090000|2021-04-15 01:11:30|6593.6|6590.8|6594.1|6591.3|6594.1|6591.3|6593.6|6590.8|1
1618449100000|2021-04-15 01:11:40|6594.8|6592|6595.1|6592.3|6595.3|6592.5|6594.1|6591.3|6
1618449110000|2021-04-15 01:11:50|6594.8|6592|6595.3|6592.5|6595.6|6592.8|6594.6|6591.8|4
1618449120000|2021-04-15 01:12:00|6596.3|6593.5|6595.1|6592.3|6596.3|6593.5|6595.1|6592.3|6
1618449130000|2021-04-15 01:12:10|6595.8|6593|6594.3|6591.5|6596.1|6593.3|6593.8|6591|7
1618449140000|2021-04-15 01:12:20|6594.1|6591.3|6593.6|6590.8|6594.1|6591.3|6593.6|6590.8|0
1618449150000|2021-04-15 01:12:30|6593.1|6590.3|6593.6|6590.8|6593.6|6590.8|6593.1|6590.3|0
1618449160000|2021-04-15 01:12:40|6594.3|6591.5|6594.3|6591.5|6594.3|6591.5|6594.3|6591.5|1
1618449170000|2021-04-15 01:12:50|6594.6|6591.8|6595.3|6592.5|6596.1|6593.3|6594.6|6591.8|12
1618449180000|2021-04-15 01:13:00|6595.1|6592.3|6595.1|6592.3|6596.1|6593.3|6595.1|6592.3|0
1618449190000|2021-04-15 01:13:10|6595.6|6592.8|6595.6|6592.8|6595.6|6592.8|6595.6|6592.8|0
1618449200000|2021-04-15 01:13:20|6596.1|6593.3|6595.6|6592.8|6596.1|6593.3|6595.6|6592.8|0
1618449230000|2021-04-15 01:13:50|6595.3|6592.5|6594.6|6591.8|6595.3|6592.5|6594.6|6591.8|1
1618449240000|2021-04-15 01:14:00|6594.3|6591.5|6594.3|6591.5|6595.1|6592.3|6594.3|6591.5|11
1618449250000|2021-04-15 01:14:10|6594.6|6591.8|6595.3|6592.5|6595.3|6592.5|6594.6|6591.8|4
1618449260000|2021-04-15 01:14:20|6595.8|6593|6596.1|6593.3|6596.1|6593.3|6595.8|6593|1
1618449280000|2021-04-15 01:14:40|6595.6|6592.8|6596.1|6593.3|6596.1|6593.3|6595.6|6592.8|1
1618449290000|2021-04-15 01:14:50|6595.8|6593|6595.1|6592.3|6595.8|6593|6595.1|6592.3|1
1618449300000|2021-04-15 01:15:00|6595.6|6592.8|6596.1|6593.3|6596.1|6593.3|6595.6|6592.8|4
1618449310000|2021-04-15 01:15:10|6593.8|6591|6596.1|6593.3|6596.1|6593.3|6593.8|6591|2
1618449330000|2021-04-15 01:15:30|6597.3|6594.5|6597.3|6594.5|6597.3|6594.5|6597.1|6594.3|1
1618449340000|2021-04-15 01:15:40|6597.6|6594.8|6597.3|6594.5|6597.6|6594.8|6597.1|6594.3|5
1618449350000|2021-04-15 01:15:50|6597.6|6594.8|6597.6|6594.8|6597.6|6594.8|6597.6|6594.8|25
1618449360000|2021-04-15 01:16:00|6598.6|6595.8|6603.2|6599.2|6603.2|6599.2|6598.6|6595.8|101
1618449370000|2021-04-15 01:16:10|6602.8|6600|6603.8|6601|6604.1|6601.3|6602.8|6600|1
1618449380000|2021-04-15 01:16:20|6605.3|6602.5|6605.1|6602.3|6607.2|6604|6604.6|6601.8|12
1618449390000|2021-04-15 01:16:30|6605.8|6603|6606.8|6604|6606.8|6604|6604.8|6602|6
1618449400000|2021-04-15 01:16:40|6607|6604.2|6605.1|6602.3|6607.3|6604.5|6604.3|6601.5|22
1618449410000|2021-04-15 01:16:50|6605.6|6602.8|6604.8|6602|6606.6|6603.8|6604.3|6601.5|10
1618449420000|2021-04-15 01:17:00|6604.6|6601.8|6601.1|6598.3|6605.6|6602.8|6600.6|6597.8|87
1618449430000|2021-04-15 01:17:10|6600.6|6597.8|6598.3|6595.5|6601.1|6598.3|6598.3|6595.5|49
1618449440000|2021-04-15 01:17:20|||||||||10
1618449450000|2021-04-15 01:17:30|6598.1|6595.3|6598.3|6595.5|6598.3|6595.5|6597.8|6595|1
1618449460000|2021-04-15 01:17:40|6598.1|6595.3|6598.1|6595.3|6598.1|6595.3|6598.1|6595.3|1
1618449470000|2021-04-15 01:17:50|6597.1|6594.3|6597.6|6594.8|6597.8|6595|6597.1|6594.3|8
1618449480000|2021-04-15 01:18:00|6597.3|6594.5|6599.8|6597|6599.8|6597|6597.3|6594.5|22
1618449490000|2021-04-15 01:18:10|6601.1|6598.3|6602.1|6599.3|6602.6|6599.8|6600.1|6596.7|11
1618449500000|2021-04-15 01:18:20|6602.5|6599.7|6597.3|6594.5|6603.3|6600.5|6597.3|6594.5|67
1618449510000|2021-04-15 01:18:30|6597.1|6594.3|6597.1|6594.3|6597.1|6594.3|6596.8|6594|17
1618449520000|2021-04-15 01:18:40|6597.3|6594.5|6598.3|6595.5|6599.4|6595.8|6597.3|6594.5|7
1618449530000|2021-04-15 01:18:50|6598.1|6595.3|6598.6|6595.8|6599.1|6596.3|6598.1|6595.3|9
1618449540000|2021-04-15 01:19:00|6598.8|6596|6599.6|6596.8|6600.1|6597.3|6598.8|6596|3
1618449550000|2021-04-15 01:19:10|6599.1|6596.3|6599.1|6596.3|6599.1|6596.3|6599.1|6596.3|2
1618449560000|2021-04-15 01:19:20|6599.8|6597|6599.8|6597|6599.8|6597|6599.8|6597|1
1618449570000|2021-04-15 01:19:30|6600.1|6597.3|6600.1|6597.3|6600.2|6597.3|6599.1|6596.2|1
1618449580000|2021-04-15 01:19:40|6600.4|6596.4|6600.6|6597.8|6600.6|6597.8|6600.1|6596.2|0
1618449590000|2021-04-15 01:19:50|6600.3|6597.5|6603.1|6600.3|6603.9|6600.5|6600.1|6597.3|5
1618449600000|2021-04-15 01:20:00|6603.3|6600.5|6604.1|6601.3|6604.9|6601.3|6603.3|6600.5|0
1618449610000|2021-04-15 01:20:10|6603.1|6600.3|6603.1|6600.3|6603.1|6600.3|6603.1|6600.3|7
1618449620000|2021-04-15 01:20:20|6603.3|6600.5|6603.8|6601|6603.8|6601|6603.3|6600.5|1
1618449630000|2021-04-15 01:20:30|6604.1|6601.3|6604.1|6601.3|6604.8|6602|6604.1|6601.3|8
1618449640000|2021-04-15 01:20:40|6604.3|6601.5|6604.8|6602|6605|6602.2|6604.3|6601.5|4
1618449650000|2021-04-15 01:20:50|6605.3|6602.5|6605.5|6602.7|6605.5|6602.7|6605.3|6602.5|1
1618449660000|2021-04-15 01:21:00|6606.1|6603.3|6606.3|6603.5|6606.8|6604|6605.8|6603|6
1618449670000|2021-04-15 01:21:10|6606.8|6604|6607.1|6604.3|6607.1|6604.3|6606.6|6603.8|4
1618449680000|2021-04-15 01:21:20|6608.6|6605.8|6608.3|6605.5|6609.5|6606.7|6607.3|6603.6|21
1618449690000|2021-04-15 01:21:30|6609.1|6606.3|6609.4|6605.4|6609.4|6606.3|6609.1|6605.4|0
1618449700000|2021-04-15 01:21:40|6609.1|6606.3|6609.1|6606.3|6609.7|6606.3|6608.6|6605.4|1
1618449710000|2021-04-15 01:21:50|6609.3|6606.5|6609.3|6606.5|6609.3|6606.5|6609.3|6606.5|1
1618449720000|2021-04-15 01:22:00|6608.9|6606.1|6607.6|6604.8|6609.3|6606.5|6606.6|6603.8|37
1618449730000|2021-04-15 01:22:10|6607.1|6604.3|6608.6|6605.8|6608.6|6605.8|6607.1|6604.3|8
1618449740000|2021-04-15 01:22:20|6608.8|6606|6609.1|6606.3|6610.1|6607.3|6608.6|6605.8|35
1618449750000|2021-04-15 01:22:30|6608.8|6606|6608.6|6605.8|6608.8|6606|6608.6|6605.8|0
1618449760000|2021-04-15 01:22:40|6609.1|6606.3|6608.6|6605.8|6609.1|6606.3|6608.6|6605.8|0
1618449770000|2021-04-15 01:22:50|6609.9|6605.9|6609.5|6606.7|6609.9|6606.7|6608.6|6605.8|12
1618449780000|2021-04-15 01:23:00|6610.1|6607.3|6610.6|6607.8|6611.3|6608.5|6610|6607.2|21
1618449790000|2021-04-15 01:23:10|6610.1|6607.3|6609.3|6606.5|6610.1|6607.3|6609.3|6606.5|1
1618449800000|2021-04-15 01:23:20|6610.1|6607.3|6610.6|6607.8|6610.6|6607.8|6610.1|6607.3|1
1618449810000|2021-04-15 01:23:30|6610.3|6607.5|6611.6|6608.8|6611.6|6608.8|6610.3|6607.5|8
1618449820000|2021-04-15 01:23:40|6611.3|6608.5|6611.3|6608.5|6611.6|6608.8|6610.8|6608|5
1618449830000|2021-04-15 01:23:50|6611.1|6608.3|6611.6|6608.8|6611.6|6608.8|6610.6|6607.8|11
1618449840000|2021-04-15 01:24:00|6611.8|6609|6614.1|6611.3|6614.8|6612|6610.6|6607.8|18
1618449850000|2021-04-15 01:24:10|6613.3|6610.5|6613.1|6610.3|6613.8|6611|6612.1|6609.3|17
1618449860000|2021-04-15 01:24:20|6612.8|6610|6612.6|6609.8|6612.8|6610|6612.6|6609.8|13
1618449870000|2021-04-15 01:24:30|6611.1|6608.3|6610.1|6607.3|6611.4|6608.3|6610.1|6607.3|1
1618449880000|2021-04-15 01:24:40|||||||||7
1618449890000|2021-04-15 01:24:50|6609.6|6606.8|6609.8|6607|6610.1|6607.3|6609.6|6606.8|10
1618449900000|2021-04-15 01:25:00|6610.1|6607.3|6612.1|6609.3|6612.1|6609.3|6610.1|6607.3|19
1618449910000|2021-04-15 01:25:10|6614.1|6611.3|6614.1|6611.3|6614.1|6611.3|6614.1|6611.3|31
1618449920000|2021-04-15 01:25:20|6614.6|6611.8|6614.6|6611.8|6614.6|6611.8|6614.6|6611.8|0
1618449930000|2021-04-15 01:25:30|6614.1|6611.3|6614.1|6611.3|6614.1|6611.3|6614.1|6611.3|7
1618449940000|2021-04-15 01:25:40|6613.6|6610.8|6611.3|6608.5|6613.6|6610.8|6611.3|6608.5|3
1618449960000|2021-04-15 01:26:00|6611.6|6608.8|6611.3|6608.5|6611.6|6608.8|6611.3|6608.5|0
1618449980000|2021-04-15 01:26:20|6611.6|6608.8|6611.6|6608.8|6611.6|6608.8|6611.6|6608.8|0
1618449990000|2021-04-15 01:26:30|6611.3|6608.5|6611.3|6608.5|6611.3|6608.5|6611.3|6608.5|1
1618450000000|2021-04-15 01:26:40|6610.3|6607.5|6609.3|6606.5|6610.3|6607.5|6609.3|6606.5|0
1618450010000|2021-04-15 01:26:50|6609.6|6606.8|6609.6|6606.8|6609.6|6606.8|6609.6|6606.8|0
1618450020000|2021-04-15 01:27:00|6609.8|6607|6610.3|6607.5|6610.3|6607.5|6609.8|6607|3
1618450030000|2021-04-15 01:27:10|6609.8|6607|6609.1|6606.3|6610.1|6607.3|6609.1|6606.3|10
1618450040000|2021-04-15 01:27:20|6609.6|6606.8|6610.1|6607.3|6610.1|6607.3|6609.6|6606.8|0
1618450070000|2021-04-15 01:27:50|6609.3|6606.5|6609.3|6606.5|6609.3|6606.5|6609.3|6606.5|1
1618450110000|2021-04-15 01:28:30|6609.1|6606.3|6609.1|6606.3|6609.1|6606.3|6609.1|6606.3|0
1618450120000|2021-04-15 01:28:40|6608.1|6605.3|6608.8|6606|6608.8|6606|6608.1|6605.3|2
1618450130000|2021-04-15 01:28:50|6609.1|6606.3|6609.8|6607|6609.8|6607|6608.6|6605.8|5
1618450140000|2021-04-15 01:29:00|6609.6|6606.8|6610.8|6608|6610.8|6608|6609.6|6606.8|6
1618450150000|2021-04-15 01:29:10|6611.1|6608.3|6615.3|6612.5|6615.8|6613|6611.1|6608.3|65
1618450160000|2021-04-15 01:29:20|6615.5|6612.7|6616.3|6613.5|6616.3|6613.5|6615.5|6612.7|3
1618450170000|2021-04-15 01:29:30|6616.1|6613.3|6613.6|6610.8|6616.1|6613.3|6613.6|6610.8|14
1618450180000|2021-04-15 01:29:40|6614.6|6611.8|6614.6|6611.8|6614.6|6611.8|6614.6|6611.8|18
1618450190000|2021-04-15 01:29:50|6614.1|6611.3|6614.6|6611.8|6614.6|6611.8|6614.1|6611.3|3
1618450200000|2021-04-15 01:30:00|6614.8|6612|6615.6|6612.8|6616.3|6613.5|6614.8|6612|21
1618450210000|2021-04-15 01:30:10|6616.1|6613.3|6622.1|6619.3|6622.1|6619.3|6616.1|6613.3|20
1618450220000|2021-04-15 01:30:20|6621.1|6618.3|6621.3|6618.5|6622.2|6619.3|6621.1|6617.6|0
1618450230000|2021-04-15 01:30:30|6621.1|6618.3|6620.1|6617.3|6621.2|6618.3|6620.1|6616.4|0
1618450240000|2021-04-15 01:30:40|6619.1|6616.3|6619.5|6616.7|6619.5|6616.7|6619.1|6616.3|0
1618450250000|2021-04-15 01:30:50|6619.3|6616.5|6619.3|6616.5|6619.5|6616.7|6619.3|6616.5|1
1618450260000|2021-04-15 01:31:00|6619.1|6616.3|6621.1|6618.3|6621.1|6618.3|6619.1|6616.3|18
1618450280000|2021-04-15 01:31:20|6621.3|6618.5|6622.1|6619.3|6622.1|6619.3|6621.3|6618.5|1
1618450290000|2021-04-15 01:31:30|6621.6|6618.8|6622.1|6619.3|6622.5|6619.7|6621.6|6618.8|2
1618450300000|2021-04-15 01:31:40|6623.3|6620.5|6624.1|6621.3|6625.1|6622.3|6623.3|6620.5|28
1618450310000|2021-04-15 01:31:50|6623.8|6621|6623.8|6621|6623.8|6621|6623.8|6621|2
1618450320000|2021-04-15 01:32:00|6624.1|6621.3|6623.5|6620.7|6624.1|6621.3|6623.3|6620.5|26
1618450330000|2021-04-15 01:32:10|6623.8|6621|6622.3|6619.5|6623.8|6621|6622.1|6619.3|11
1618450340000|2021-04-15 01:32:20|6623.3|6620.5|6623.3|6620.5|6623.8|6621|6623.1|6620.3|2
1618450350000|2021-04-15 01:32:30|6622.6|6619.8|6621.1|6618.3|6622.6|6619.8|6621.1|6618.3|5
1618450370000|2021-04-15 01:32:50|6621.3|6618.5|6620.8|6618|6622.1|6619.3|6620.6|6617.8|24
1618450380000|2021-04-15 01:33:00|6620.1|6617.3|6619.1|6616.3|6620.1|6617.3|6619.1|6616.3|1
1618450390000|2021-04-15 01:33:10|6618.8|6616|6616.6|6613.8|6618.8|6616|6616.6|6613.8|7
1618450400000|2021-04-15 01:33:20|6617.1|6614.3|6617.1|6614.3|6617.1|6614.3|6617.1|6614.3|0
1618450410000|2021-04-15 01:33:30|6616.6|6613.8|6616.1|6613.3|6617.1|6614.3|6616.1|6613.3|2
1618450430000|2021-04-15 01:33:50|6615.6|6612.8|6615.1|6612.3|6616.2|6612.8|6614.3|6611.5|1
1618450440000|2021-04-15 01:34:00|6615|6612.2|6615.9|6611.9|6615.9|6612.2|6615|6611.9|0
1618450450000|2021-04-15 01:34:10|6615|6612.2|6615|6612.2|6615.9|6612.2|6615|6611.9|0
1618450460000|2021-04-15 01:34:20|6615.8|6613|6616.8|6614|6617|6614.2|6615|6612.2|1
1618450470000|2021-04-15 01:34:30|6617|6614.2|6616|6613.2|6617|6614.2|6616|6613.2|2
1618450480000|2021-04-15 01:34:40|6615.5|6612.7|6616|6613.2|6616|6613.2|6615.5|6612.7|0
1618450490000|2021-04-15 01:34:50|6616.3|6613.5|6619|6616.2|6619|6616.2|6616.3|6613.5|8
1618450500000|2021-04-15 01:35:00|6620|6617.2|6620|6617.2|6620.3|6617.5|6620|6617.2|26
1618450510000|2021-04-15 01:35:10|6620.3|6617.5|6621|6618.2|6621.8|6619|6620.3|6617.5|16
1618450520000|2021-04-15 01:35:20|6622|6619.2|6621.5|6618.7|6623|6620.2|6621|6618.2|22
1618450530000|2021-04-15 01:35:30|6622|6619.2|6622|6619.2|6622.5|6619.7|6621|6618.2|6
1618450540000|2021-04-15 01:35:40|6622.5|6619.7|6625|6622.2|6625|6622.2|6622.5|6619.7|1
1618450550000|2021-04-15 01:35:50|6625.8|6623|6625|6622.2|6625.8|6623|6625|6622.2|1
1618450560000|2021-04-15 01:36:00|6624.8|6622|6623.8|6621|6625.1|6622.2|6623|6620.2|1
1618450570000|2021-04-15 01:36:10|6623.3|6620.5|6623|6620.2|6623.3|6620.5|6622|6619.2|0
1618450580000|2021-04-15 01:36:20|6622|6619.2|6622|6619.2|6622|6619.2|6622|6619.2|0
1618450590000|2021-04-15 01:36:30|6623|6620.2|6624.3|6621.5|6624.5|6621.7|6622|6619.2|8
1618450600000|2021-04-15 01:36:40|6624|6621.2|6624|6621.2|6624|6621.2|6624|6621.2|0
1618450610000|2021-04-15 01:36:50|6623.5|6620.7|6622.9|6620.1|6623.5|6620.7|6622.9|6620.1|10
1618450620000|2021-04-15 01:37:00|6622|6619.2|6622|6619.2|6622|6619.2|6621.5|6618.7|6
1618450630000|2021-04-15 01:37:10|6623.9|6619.9|6621.5|6618.7|6623.9|6620.5|6620.5|6617.7|32
1618450640000|2021-04-15 01:37:20|6621.8|6619|6621|6618.2|6621.8|6619|6620|6617.2|1
1618450650000|2021-04-15 01:37:30|6620|6617.2|6620.5|6617.7|6620.8|6618|6620|6617.2|0
1618450660000|2021-04-15 01:37:40|6620.3|6617.5|6619.5|6616.7|6620.3|6617.5|6619.5|6616.7|2
1618450670000|2021-04-15 01:37:50|6620.1|6617.3|6620.5|6617.7|6620.5|6617.7|6620.1|6617.3|3
1618450680000|2021-04-15 01:38:00|6620.8|6618|6620|6617.2|6621.5|6618.7|6619.5|6616.7|3
1618450690000|2021-04-15 01:38:10|6619.8|6617|6620.3|6617.5|6621.5|6618.7|6619.5|6616.7|21
1618450700000|2021-04-15 01:38:20|6620.1|6617.3|6619.5|6616.7|6620.1|6617.3|6619.5|6616.7|14
1618450710000|2021-04-15 01:38:30|6620|6617.2|6619.5|6616.7|6621|6618.2|6619.5|6616.7|18
1618450720000|2021-04-15 01:38:40|6620|6617.2|6618.3|6615.5|6620|6617.2|6618.3|6615.5|6
1618450730000|2021-04-15 01:38:50|6617.5|6614.7|6618|6615.2|6618.8|6616|6617.5|6614.7|8
1618450740000|2021-04-15 01:39:00|6617.5|6614.7|6617.8|6615|6617.8|6615|6617|6614.2|1
1618450750000|2021-04-15 01:39:10|6617.5|6614.7|6618.8|6616|6618.8|6616|6617.5|6614.7|3
1618450760000|2021-04-15 01:39:20|6618.5|6615.7|6618.8|6616|6618.8|6616|6618|6615.2|1
1618450770000|2021-04-15 01:39:30|6618.5|6615.7|6618.8|6616|6618.8|6616|6618.5|6615.7|2
1618450780000|2021-04-15 01:39:40|6618.5|6615.7|6618.8|6616|6618.8|6616|6618.5|6615.7|0
1618450790000|2021-04-15 01:39:50|6618.5|6615.7|6618.3|6615.5|6618.5|6615.7|6618.3|6615.5|4
1618450800000|2021-04-15 01:40:00|6618.5|6615.7|6618.5|6615.7|6619.5|6616.7|6618.5|6615.7|25
1618450810000|2021-04-15 01:40:10|6619|6616.2|6614.8|6612|6619|6616.2|6614.5|6611.7|1
1618450820000|2021-04-15 01:40:20|6614.5|6611.7|6614.5|6611.7|6614.8|6612|6614.5|6611.7|0
1618450830000|2021-04-15 01:40:30|6614|6611.2|6612.5|6609.7|6614|6611.2|6612.5|6609.7|7
1618450840000|2021-04-15 01:40:40|6612|6609.2|6610|6607.2|6612|6609.2|6610|6607.2|14
1618450850000|2021-04-15 01:40:50|6610.3|6607.5|6612.5|6609.7|6612.8|6610|6610.3|6607.5|19
1618450860000|2021-04-15 01:41:00|6612.8|6610|6610|6607.2|6612.8|6610|6609.5|6606.7|12
1618450870000|2021-04-15 01:41:10|6609.8|6607|6610.3|6607.5|6610.5|6607.7|6609.5|6606.7|7
1618450880000|2021-04-15 01:41:20|6610|6607.2|6610.3|6607.5|6611|6608.2|6609|6606.2|20
1618450890000|2021-04-15 01:41:30|6610|6607.2|6611|6608.2|6611.3|6608.5|6609.5|6606.7|3
1618450900000|2021-04-15 01:41:40|6611.5|6608.7|6611.5|6608.7|6612.5|6609.7|6611.5|6608.7|1
1618450910000|2021-04-15 01:41:50|6611|6608.2|6614|6611.2|6614|6611.2|6611|6608.2|9
1618450920000|2021-04-15 01:42:00|6613.5|6610.7|6613.5|6610.7|6614.3|6611.5|6612.8|6610|8
1618450930000|2021-04-15 01:42:10|6613.3|6610.5|6614.3|6611.5|6614.5|6611.7|6613.3|6610.5|9
1618450940000|2021-04-15 01:42:20|6614.5|6611.7|6615.3|6612.5|6615.3|6612.5|6614.3|6611.5|0
1618450950000|2021-04-15 01:42:30|6615.8|6613|6617.5|6614.7|6617.5|6614.7|6615.8|6613|2
1618450960000|2021-04-15 01:42:40|6617.8|6615|6617.3|6614.5|6619|6616.2|6617.3|6614.5|0
1618450970000|2021-04-15 01:42:50|6617.5|6614.7|6615.3|6612.5|6617.5|6614.7|6615.3|6612.5|3
1618450980000|2021-04-15 01:43:00|6614.6|6611.8|6615|6612.2|6615|6612.2|6614|6611.2|0
1618450990000|2021-04-15 01:43:10|6614.6|6611.8|6614.5|6611.7|6614.6|6611.8|6613.5|6610.7|3
1618451000000|2021-04-15 01:43:20|6614.3|6611.5|6614.3|6611.5|6615|6612.2|6614|6611.2|0
1618451010000|2021-04-15 01:43:30|6615|6612.2|6613.5|6610.7|6615|6612.2|6612.5|6609.7|1
1618451020000|2021-04-15 01:43:40|6614.3|6611.5|6614|6611.2|6614.5|6611.7|6612.8|6610|4
1618451030000|2021-04-15 01:43:50|6614.5|6611.7|6615|6612.2|6615.8|6613|6614.5|6611.7|0
1618451040000|2021-04-15 01:44:00|6615.3|6612.5|6615.5|6612.7|6615.5|6612.7|6614.5|6611.7|1
1618451050000|2021-04-15 01:44:10|6615.8|6613|6616|6613.2|6616.8|6614|6615.8|6613|6
1618451080000|2021-04-15 01:44:40|6615.6|6612.8|6616|6613.2|6616|6613.2|6615|6612.2|0
1618451090000|2021-04-15 01:44:50|6616.5|6613.7|6615|6612.2|6616.5|6613.7|6615|6612.2|0
1618451100000|2021-04-15 01:45:00|6615.3|6612.5|6615|6612.2|6616|6613.2|6615|6612.2|1
1618451110000|2021-04-15 01:45:10|6614.6|6611.8|6614.3|6611.5|6614.6|6611.8|6614.3|6611.5|0
1618451130000|2021-04-15 01:45:30|6614|6611.2|6614.8|6612|6614.8|6612|6613.3|6610.5|7
1618451140000|2021-04-15 01:45:40|6615|6612.2|6614.3|6611.5|6615|6612.2|6614.3|6611.5|1
1618451150000|2021-04-15 01:45:50|6614.1|6611.3|6614.3|6611.5|6614.3|6611.5|6613.8|6611|4
1618451160000|2021-04-15 01:46:00|6614.5|6611.7|6613.3|6610.5|6614.5|6611.7|6613.3|6610.5|3
1618451170000|2021-04-15 01:46:10|6613.5|6610.7|6613.3|6610.5|6613.5|6610.7|6613|6610.2|29
1618451180000|2021-04-15 01:46:20|6613|6610.2|6611.3|6608.5|6613|6610.2|6611.3|6608.5|2
1618451190000|2021-04-15 01:46:30|6611.5|6608.7|6611.6|6608.8|6612.5|6609.7|6611.3|6608.5|5
1618451200000|2021-04-15 01:46:40|6611.8|6609|6611.5|6608.7|6612.3|6609.5|6611.5|6608.7|0
1618451210000|2021-04-15 01:46:50|6611|6608.2|6610.5|6607.7|6611|6608.2|6610.5|6607.7|1
1618451220000|2021-04-15 01:47:00|6610.3|6607.5|6609.3|6606.5|6610.3|6607.5|6609.3|6606.5|0
1618451230000|2021-04-15 01:47:10|6609.1|6606.3|6607|6604.2|6609.1|6606.3|6607|6604.2|16
1618451240000|2021-04-15 01:47:20|6607.5|6604.7|6610.3|6607.5|6610.3|6607.5|6607.5|6604.7|4
1618451250000|2021-04-15 01:47:30|6610.8|6608|6610.5|6607.7|6610.8|6608|6610.3|6607.5|3
1618451260000|2021-04-15 01:47:40|6610.3|6607.5|6610.3|6607.5|6610.5|6607.7|6610.3|6607.5|0
1618451280000|2021-04-15 01:48:00|6609.3|6606.5|6607.8|6605|6609.3|6606.5|6607.8|6605|1
1618451290000|2021-04-15 01:48:10|6608.1|6605.3|6608.3|6605.5|6608.5|6605.7|6608.1|6605.3|2
1618451300000|2021-04-15 01:48:20|6608.5|6605.7|6610.5|6607.7|6610.5|6607.7|6608.5|6605.7|9
1618451310000|2021-04-15 01:48:30|6610.8|6608|6613|6610.2|6613|6610.2|6610.5|6607.7|3
1618451320000|2021-04-15 01:48:40|6613.5|6610.7|6614.3|6611.5|6614.3|6611.5|6613.3|6610.5|0
1618451330000|2021-04-15 01:48:50|6615.5|6612.7|6616|6613.2|6616|6613.2|6615.5|6612.7|34
1618451340000|2021-04-15 01:49:00|6615.3|6612.5|6616|6613.2|6616.3|6613.5|6615.3|6612.5|3
1618451350000|2021-04-15 01:49:10|6615.8|6613|6616.3|6613.5|6617.1|6613.5|6615.3|6612.5|52
1618451360000|2021-04-15 01:49:20|6616.5|6613.7|6616|6613.2|6616.5|6613.7|6615|6612.2|1
1618451370000|2021-04-15 01:49:30|6615.6|6612.8|6615.3|6612.5|6615.6|6612.8|6615|6612.2|1
1618451380000|2021-04-15 01:49:40|6615|6612.2|6615|6612.2|6615.4|6612.2|6615|6611.4|0
1618451390000|2021-04-15 01:49:50|6615.5|6612.7|6615|6612.2|6615.5|6612.7|6615|6612.2|0
1618451400000|2021-04-15 01:50:00|6615.3|6612.5|6613.5|6610.7|6615.5|6612.7|6613.5|6610.7|1
1618451410000|2021-04-15 01:50:10|6614|6611.2|6614.5|6611.7|6614.8|6612|6614|6611.2|1
1618451420000|2021-04-15 01:50:20|6614|6611.2|6614|6611.2|6614|6611.2|6614|6611.2|1
1618451430000|2021-04-15 01:50:30|6613|6610.2|6613|6610.2|6613.5|6610.7|6613|6610.2|0
1618451440000|2021-04-15 01:50:40|6612.3|6609.5|6613.3|6610.5|6613.4|6610.5|6612.3|6609.4|1
1618451450000|2021-04-15 01:50:50|6612.6|6609.8|6612.3|6609.5|6612.6|6609.8|6612.3|6609.5|2
1618451460000|2021-04-15 01:51:00|6612.5|6609.7|6613.5|6610.7|6613.5|6610.7|6612.3|6609.5|1
1618451470000|2021-04-15 01:51:10|6614.3|6611.5|6614.3|6611.5|6615|6612.2|6613.8|6611|2
1618451480000|2021-04-15 01:51:20|6614.5|6611.7|6615|6612.2|6615|6612.2|6614.5|6611.7|3
1618451490000|2021-04-15 01:51:30|6614.5|6611.7|6615|6612.2|6615|6612.2|6614.5|6611.7|1
1618451500000|2021-04-15 01:51:40|6615.3|6612.5|6613|6610.2|6615.3|6612.5|6612.8|6610|5
1618451510000|2021-04-15 01:51:50|6612.6|6609.8|6613|6610.2|6613|6610.2|6612.3|6609.5|0
1618451520000|2021-04-15 01:52:00|6613.3|6610.5|6612|6609.2|6613.3|6610.5|6611|6608.2|16
1618451530000|2021-04-15 01:52:10|6611.6|6608.8|6611.5|6608.7|6611.6|6608.8|6610.5|6607.7|15
1618451540000|2021-04-15 01:52:20|6612.5|6609.7|6613.3|6610.5|6613.5|6610.7|6612|6609.2|6
1618451550000|2021-04-15 01:52:30|6613.5|6610.7|6613|6610.2|6614.5|6611.7|6613|6610.2|3
1618451570000|2021-04-15 01:52:50|6613.5|6610.7|6614|6611.2|6614|6611.2|6613.3|6610.5|0
1618451580000|2021-04-15 01:53:00|6613.6|6610.8|6613.3|6610.5|6613.8|6611|6613.3|6610.5|1
1618451590000|2021-04-15 01:53:10|6614.1|6610.1|6614|6611.2|6614.4|6611.2|6613.3|6610.1|1
1618451600000|2021-04-15 01:53:20|6613.6|6610.8|6613|6610.2|6613.6|6610.8|6612.5|6609.7|1
1618451610000|2021-04-15 01:53:30|6613.4|6609.4|6613.3|6610.5|6613.4|6610.5|6613.3|6609.4|0
1618451620000|2021-04-15 01:53:40|6613.4|6609.4|6613.3|6610.5|6613.4|6610.5|6613.3|6609.4|0
1618451640000|2021-04-15 01:54:00|6613|6610.2|6613|6610.2|6613|6610.2|6613|6610.2|0
1618451650000|2021-04-15 01:54:10|6613.3|6610.5|6613.3|6610.5|6613.5|6610.7|6613.3|6610.5|0
1618451660000|2021-04-15 01:54:20|6613.5|6610.7|6613|6610.2|6613.5|6610.7|6613|6610.2|0
1618451670000|2021-04-15 01:54:30|6613.5|6610.7|6613.3|6610.5|6613.5|6610.7|6613.3|6610.5|0
1618451690000|2021-04-15 01:54:50|6612.3|6609.5|6613|6610.2|6613|6610.2|6612.3|6609.5|3
1618451700000|2021-04-15 01:55:00|6612.3|6609.5|6612.3|6609.5|6612.3|6609.5|6612.3|6609.5|0
1618451710000|2021-04-15 01:55:10|||||||||1
1618451730000|2021-04-15 01:55:30|6612.8|6610|6615.3|6612.5|6615.4|6612.5|6612.8|6610|5
1618451740000|2021-04-15 01:55:40|6615|6612.2|6617.3|6614.5|6617.3|6614.5|6615|6612.2|1
1618451750000|2021-04-15 01:55:50|6618.3|6615.5|6619.5|6616.7|6619.5|6616.7|6618.3|6615.5|3
1618451760000|2021-04-15 01:56:00|6619.3|6616.5|6618.5|6615.7|6619.3|6616.5|6617.3|6614.5|48
1618451770000|2021-04-15 01:56:10|6619.1|6616.3|6619.3|6616.5|6619.3|6616.5|6619.1|6616.3|1
1618451780000|2021-04-15 01:56:20|||||||||5
1618451790000|2021-04-15 01:56:30|6619.5|6616.7|6619.5|6616.7|6620|6617.2|6619.5|6616.7|26
1618451800000|2021-04-15 01:56:40|6620|6617.2|6620.3|6617.5|6621|6618.2|6620|6617.2|14
1618451810000|2021-04-15 01:56:50|6620.8|6618|6620.3|6617.5|6621.3|6618.5|6620.3|6617.5|2
1618451820000|2021-04-15 01:57:00|6619.5|6616.7|6619.6|6616.8|6620|6617.2|6619.3|6616.5|3
1618451830000|2021-04-15 01:57:10|6619.5|6616.7|6616.3|6613.5|6619.5|6616.7|6615.8|6613|15
1618451840000|2021-04-15 01:57:20|6616.1|6613.3|6616.3|6613.5|6616.3|6613.5|6615.5|6612.7|0
1618451850000|2021-04-15 01:57:30|6616.1|6613.3|6616.3|6613.5|6616.3|6613.5|6615.3|6612.5|4
1618451860000|2021-04-15 01:57:40|6616.8|6614|6616.3|6613.5|6617|6614.2|6616.3|6613.5|0
1618451880000|2021-04-15 01:58:00|6616|6613.2|6614.3|6611.5|6616|6613.2|6614.3|6611.5|4
1618451890000|2021-04-15 01:58:10|6614.5|6611.7|6616|6613.2|6616|6613.2|6614.5|6611.7|8
1618451900000|2021-04-15 01:58:20|6616.3|6613.5|6616.3|6613.5|6617|6614.2|6616.3|6613.5|1
1618451910000|2021-04-15 01:58:30|6616.5|6613.7|6616.5|6613.7|6617|6614.2|6616.3|6613.5|0
1618451920000|2021-04-15 01:58:40|6616.3|6613.5|6615.8|6613|6616.5|6613.7|6615.8|6613|0
1618451930000|2021-04-15 01:58:50|6616|6613.2|6617|6614.2|6617|6614.2|6615.8|6613|4
1618451940000|2021-04-15 01:59:00|6617.3|6614.5|6617.3|6614.5|6617.3|6614.5|6617.3|6614.5|0
1618451950000|2021-04-15 01:59:10|6616.3|6613.5|6618.3|6615.5|6618.5|6615.7|6616.3|6613.5|24
1618451960000|2021-04-15 01:59:20|6617.3|6614.5|6617.3|6614.5|6617.3|6614.5|6617.3|6614.5|0
1618451970000|2021-04-15 01:59:30|6617|6614.2|6617|6614.2|6617|6614.2|6616.3|6613.5|1
1618451980000|2021-04-15 01:59:40|6617.5|6614.7|6617.8|6615|6617.8|6615|6617.5|6614.7|6
1618451990000|2021-04-15 01:59:50|6616.5|6613.7|6616.8|6614|6616.8|6614|6616.3|6613.5|8
1618452000000|2021-04-15 02:00:00|6616.5|6613.7|6618|6615.2|6618|6615.2|6616.5|6613.7|3
1618452010000|2021-04-15 02:00:10|6618.5|6615.7|6619.3|6616.5|6619.3|6616.5|6618.5|6615.7|3
1618452020000|2021-04-15 02:00:20|6618.8|6616|6617.8|6615|6618.8|6616|6617.8|6615|0
1618452040000|2021-04-15 02:00:40|6618|6615.2|6618.5|6615.7|6618.8|6616|6618|6615.2|7
1618452050000|2021-04-15 02:00:50|6617.5|6614.7|6618.5|6615.7|6618.8|6616|6617.5|6614.7|4
1618452060000|2021-04-15 02:01:00|6618.8|6616|6618.5|6615.7|6618.8|6616|6617.5|6614.7|4
1618452070000|2021-04-15 02:01:10|6618.3|6615.5|6617.3|6614.5|6618.3|6615.5|6617.3|6614.5|0
1618452080000|2021-04-15 02:01:20|6616.8|6614|6615.5|6612.7|6616.8|6614|6615.3|6612.5|0
1618452090000|2021-04-15 02:01:30|6615.8|6613|6616|6613.2|6616|6613.2|6615.8|6613|0
1618452100000|2021-04-15 02:01:40|6616.5|6613.7|6618.5|6615.7|6618.8|6616|6616.5|6613.7|1
1618452110000|2021-04-15 02:01:50|6618.8|6616|6619.3|6616.5|6619.3|6616.5|6618.8|6616|10
1618452120000|2021-04-15 02:02:00|6619.5|6616.7|6620.5|6617.7|6620.5|6617.7|6619.5|6616.7|15
1618452130000|2021-04-15 02:02:10|6621.3|6618.5|6620.5|6617.7|6621.3|6618.5|6619.8|6617|10
1618452140000|2021-04-15 02:02:20|6620.8|6618|6620.3|6617.5|6621|6618.2|6619.5|6616.7|6
1618452150000|2021-04-15 02:02:30|6620|6617.2|6621|6618.2|6621|6618.2|6620|6617.2|12
1618452160000|2021-04-15 02:02:40|6620.3|6617.5|6620.5|6617.7|6621.1|6618.2|6620.3|6617.1|1
1618452180000|2021-04-15 02:03:00|6621|6618.2|6622.8|6620|6622.8|6620|6621|6618.2|3
1618452190000|2021-04-15 02:03:10|6622.5|6619.7|6623.8|6621|6624.5|6621.7|6622.5|6619.7|5
1618452200000|2021-04-15 02:03:20|6623.5|6620.7|6624.3|6621.5|6624.3|6621.5|6623.3|6620.5|8
1618452210000|2021-04-15 02:03:30|6624.5|6621.7|6626.8|6624|6627.5|6624.7|6624.5|6621.7|16
1618452220000|2021-04-15 02:03:40|6626.3|6623.5|6626.8|6624|6626.8|6624|6626.3|6623.5|3
1618452230000|2021-04-15 02:03:50|6626.3|6623.5|6626.8|6624|6626.8|6624|6626|6623.2|5
1618452240000|2021-04-15 02:04:00|6626.2|6623.4|6624.8|6622|6626.2|6623.4|6624.8|6622|9
1618452260000|2021-04-15 02:04:20|6624.3|6621.5|6624.8|6622|6624.8|6622|6624|6620.1|1
1618452270000|2021-04-15 02:04:30|6623.8|6621|6624.8|6622|6624.8|6622|6623.5|6620.7|0
1618452280000|2021-04-15 02:04:40|6625|6622.2|6625.8|6623|6625.8|6623|6625|6622.2|3
1618452290000|2021-04-15 02:04:50|6625.5|6622.7|6626.3|6623.5|6626.3|6623.5|6625.3|6622.5|0
1618452300000|2021-04-15 02:05:00|6626.5|6623.7|6625.5|6622.7|6626.7|6623.9|6625.2|6622.4|12
1618452310000|2021-04-15 02:05:10|6625.7|6622.9|6625.5|6622.7|6625.7|6622.9|6625.5|6622.7|0
1618452320000|2021-04-15 02:05:20|6625.3|6622.5|6624.8|6622|6625.3|6622.5|6624.8|6622|3
1618452330000|2021-04-15 02:05:30|6623.7|6620.9|6622.7|6619.9|6623.7|6620.9|6622.3|6619.5|1
1618452340000|2021-04-15 02:05:40|6622|6619.2|6622|6619.2|6622.5|6619.7|6622|6619.2|0
1618452350000|2021-04-15 02:05:50|6621.8|6619|6622.5|6619.7|6622.5|6619.7|6621.5|6618.7|5
1618452360000|2021-04-15 02:06:00|6622.7|6619.9|6623.5|6620.7|6623.7|6620.9|6622.7|6619.9|1
1618452370000|2021-04-15 02:06:10|6623.7|6620.9|6623.7|6620.9|6623.7|6620.9|6623.7|6620.9|4
1618452380000|2021-04-15 02:06:20|6623.5|6620.7|6625.7|6622.9|6625.7|6622.9|6623.5|6620.7|6
1618452390000|2021-04-15 02:06:30|6625.5|6622.7|6625|6622.2|6625.7|6622.9|6625|6622.2|4
1618452400000|2021-04-15 02:06:40|6624.8|6622|6623.7|6620.9|6624.8|6622|6623.5|6620.7|1
1618452410000|2021-04-15 02:06:50|6623.5|6620.7|6623.7|6620.9|6623.7|6620.9|6623.5|6620.7|0
1618452420000|2021-04-15 02:07:00|6624|6621.2|6622.5|6619.7|6624|6621.2|6622.5|6619.7|1
1618452430000|2021-04-15 02:07:10|6622.7|6619.9|6622.7|6619.9|6623|6620.2|6622.5|6619.7|3
1618452440000|2021-04-15 02:07:20|6623.7|6620.9|6623.5|6620.7|6623.7|6620.9|6623.5|6620.7|0
1618452450000|2021-04-15 02:07:30|6623.7|6620.9|6623.7|6620.9|6623.7|6620.9|6623.3|6620.5|6
1618452470000|2021-04-15 02:07:50|6624|6621.2|6624.5|6621.7|6624.5|6621.7|6624|6621.2|1
1618452480000|2021-04-15 02:08:00|6624.7|6621.9|6624.5|6621.7|6624.7|6621.9|6624.5|6621.7|0
1618452490000|2021-04-15 02:08:10|6624|6621.2|6623.5|6620.7|6624.5|6621.7|6623.5|6620.7|3
1618452520000|2021-04-15 02:08:40|6622.5|6619.7|6621.8|6619|6622.5|6619.7|6620.8|6618|13
1618452530000|2021-04-15 02:08:50|6622.5|6619.7|6622.3|6619.5|6622.7|6619.9|6622.3|6619.5|5
1618452540000|2021-04-15 02:09:00|6622.2|6619.4|6623.3|6620.5|6623.3|6620.5|6622.2|6619.4|4
1618452550000|2021-04-15 02:09:10|6622.5|6619.7|6622.5|6619.7|6623|6620.2|6621.5|6618.7|1
1618452560000|2021-04-15 02:09:20|6622.3|6619.5|6622.3|6619.5|6622.8|6620|6622.3|6619.5|0
1618452580000|2021-04-15 02:09:40|6622.5|6619.7|6621.2|6618.4|6622.5|6619.7|6621.1|6618.3|1
1618452590000|2021-04-15 02:09:50|6621.3|6618.5|6621.5|6618.7|6621.5|6618.7|6621.3|6618.5|0
1618452600000|2021-04-15 02:10:00|6621.3|6618.5|6621.3|6618.5|6621.3|6618.5|6620.8|6618|2
1618452610000|2021-04-15 02:10:10|6619.6|6616.8|6620.3|6617.5|6620.3|6617.5|6619.5|6616.7|6
1618452620000|2021-04-15 02:10:20|6620.5|6617.7|6620.6|6617.8|6620.8|6618|6620.3|6617.5|0
1618452630000|2021-04-15 02:10:30|6620.3|6617.5|6620.3|6617.5|6621|6618.2|6619.3|6616.5|5
1618452650000|2021-04-15 02:10:50|6621.3|6618.5|6622.3|6619.5|6622.8|6620|6621.1|6618.3|1
1618452660000|2021-04-15 02:11:00|6622.1|6619.3|6620.8|6618|6622.1|6619.3|6620.8|6618|0
1618452670000|2021-04-15 02:11:10|6621.5|6618.7|6622.8|6620|6622.8|6620|6621.5|6618.7|3
1618452680000|2021-04-15 02:11:20|6622.3|6619.5|6622.8|6620|6622.8|6620|6622.3|6619.5|0
1618452690000|2021-04-15 02:11:30|6622.5|6619.7|6622.3|6619.5|6622.5|6619.7|6622.3|6619.5|1
1618452700000|2021-04-15 02:11:40|||||||||2
1618452720000|2021-04-15 02:12:00|6621.8|6619|6620.8|6618|6621.8|6619|6620.3|6617.5|2
1618452730000|2021-04-15 02:12:10|6620.5|6617.7|6621.3|6618.5|6621.3|6618.5|6620.3|6617.5|2
1618452740000|2021-04-15 02:12:20|6621.5|6618.7|6622.5|6619.7|6622.5|6619.7|6621.5|6618.7|1
1618452750000|2021-04-15 02:12:30|6622.8|6620|6623|6620.2|6624|6621.2|6622.8|6620|6
1618452760000|2021-04-15 02:12:40|6623.5|6620.7|6624|6621.2|6624|6621.2|6623.5|6620.7|0
1618452770000|2021-04-15 02:12:50|6624.5|6621.7|6624.7|6621.9|6624.7|6621.9|6624.3|6621.5|0
1618452780000|2021-04-15 02:13:00|6625|6622.2|6626.5|6623.7|6626.5|6623.7|6624.2|6621.4|2
1618452790000|2021-04-15 02:13:10|6626.8|6624|6627.5|6624.7|6627.5|6624.7|6626.5|6623.7|3
1618452800000|2021-04-15 02:13:20|6627.3|6624.5|6628|6625.2|6629.5|6626.7|6627.3|6624.5|42
1618452810000|2021-04-15 02:13:30|6627.5|6624.7|6628.5|6625.7|6628.7|6625.9|6627.3|6624.5|2
1618452820000|2021-04-15 02:13:40|6628.3|6625.5|6627.3|6624.5|6628.3|6625.5|6627.3|6624.5|0
1618452830000|2021-04-15 02:13:50|6627|6624.2|6627|6624.2|6627|6624.2|6626.3|6623.5|0
1618452840000|2021-04-15 02:14:00|6626.7|6623.9|6626.5|6623.7|6627|6624.2|6625.8|6623|1
1618452850000|2021-04-15 02:14:10|6627|6624.2|6627.5|6624.7|6627.5|6624.7|6627|6624.2|0
1618452860000|2021-04-15 02:14:20|6627|6624.2|6627|6624.2|6627|6624.2|6627|6624.2|0
1618452870000|2021-04-15 02:14:30|6626.8|6624|6626.5|6623.7|6626.8|6624|6626.5|6623.7|0
1618452880000|2021-04-15 02:14:40|6626.8|6624|6627.5|6624.7|6627.7|6624.9|6626.8|6624|1
1618452900000|2021-04-15 02:15:00|6628|6625.2|6628|6625.2|6628|6625.2|6627|6624.2|4
1618452910000|2021-04-15 02:15:10|6627.7|6624.9|6627.3|6624.5|6627.7|6624.9|6627.3|6624.5|0
1618452930000|2021-04-15 02:15:30|6626.5|6623.7|6626|6623.2|6626.8|6624|6625.3|6622.5|4
1618452940000|2021-04-15 02:15:40|6625.5|6622.7|6625.3|6622.5|6625.5|6622.7|6625.3|6622.5|0
1618452950000|2021-04-15 02:15:50|6626.1|6623.3|6627|6624.2|6627|6624.2|6626.1|6623.3|1
1618452960000|2021-04-15 02:16:00|6627.3|6624.5|6627.8|6625|6627.8|6625|6626.8|6624|3
1618452970000|2021-04-15 02:16:10|6628|6625.2|6628.3|6625.5|6628.3|6625.5|6628|6625.2|1
1618452990000|2021-04-15 02:16:30|6628.5|6625.7|6629|6626.2|6629|6626.2|6628.5|6625.7|2
1618453000000|2021-04-15 02:16:40|6629.8|6627|6629.8|6627|6629.8|6627|6629.8|6627|0
1618453010000|2021-04-15 02:16:50|6629.3|6626.5|6629.5|6626.7|6629.5|6626.7|6629.3|6626.5|0
1618453020000|2021-04-15 02:17:00|6630|6627.2|6630|6627.2|6630|6627.2|6629.5|6626.7|22
1618453040000|2021-04-15 02:17:20|6629.3|6626.5|6628|6625.2|6629.3|6626.5|6628|6625.2|6
1618453050000|2021-04-15 02:17:30|6627.8|6625|6626.5|6623.7|6627.8|6625|6626.5|6623.7|0
1618453060000|2021-04-15 02:17:40|6626.3|6623.5|6630|6627.2|6630|6627.2|6626.3|6623.5|56
1618453070000|2021-04-15 02:17:50|6630.2|6627.4|6630.5|6627.7|6630.5|6627.7|6630.2|6627.4|0
1618453090000|2021-04-15 02:18:10|6630|6627.2|6629.3|6626.5|6630.4|6627.2|6629.3|6626.4|4
1618453100000|2021-04-15 02:18:20|6628.8|6626|6628.8|6626|6628.8|6626|6628.8|6626|1
1618453110000|2021-04-15 02:18:30|6628.5|6625.7|6628|6625.2|6628.5|6625.7|6627.8|6625|3
1618453130000|2021-04-15 02:18:50|6628.2|6625.4|6629.3|6626.5|6629.3|6626.5|6628.2|6625.4|2
1618453140000|2021-04-15 02:19:00|6629.5|6626.7|6628.5|6625.7|6629.5|6626.7|6628|6625.2|5
1618453150000|2021-04-15 02:19:10|6628|6625.2|6625.5|6622.7|6628|6625.2|6625.5|6622.7|15
1618453170000|2021-04-15 02:19:30|6626.3|6623.5|6627|6624.2|6627|6624.2|6626.3|6623.5|1
1618453180000|2021-04-15 02:19:40|6627.3|6624.5|6629.3|6626.5|6629.3|6626.5|6626.3|6623.5|21
1618453190000|2021-04-15 02:19:50|6628.3|6625.5|6629.8|6627|6631.2|6628.4|6628.3|6625.5|91
1618453200000|2021-04-15 02:20:00|6629.5|6626.7|6627.3|6624.5|6630.5|6627.7|6627.3|6624.5|54
1618453210000|2021-04-15 02:20:10|6627|6624.2|6626|6623.2|6627|6624.2|6625.3|6622.4|12
1618453220000|2021-04-15 02:20:20|6626.3|6623.5|6627.3|6624.5|6627.3|6624.5|6626.3|6623.5|4
1618453230000|2021-04-15 02:20:30|6627.7|6624.9|6628|6625.2|6628|6625.2|6627.7|6624.9|0
1618453250000|2021-04-15 02:20:50|6627.7|6624.9|6626.5|6623.7|6627.7|6624.9|6626.3|6623.5|9
1618453260000|2021-04-15 02:21:00|6626.3|6623.5|6624.5|6621.7|6627.3|6624.5|6623.3|6620.5|40
1618453270000|2021-04-15 02:21:10|6624.8|6622|6625.3|6622.5|6626.3|6623.5|6624.8|6622|3
1618453280000|2021-04-15 02:21:20|6626.1|6622.1|6625.3|6622.5|6626.4|6623.2|6625.3|6622.1|0
1618453290000|2021-04-15 02:21:30|||||||||9
1618453300000|2021-04-15 02:21:40|6625.7|6622.9|6626.3|6623.5|6626.8|6624|6625.3|6622.5|1
1618453310000|2021-04-15 02:21:50|6625.3|6622.5|6626.3|6623.5|6626.3|6623.5|6625.3|6622.5|1
1618453320000|2021-04-15 02:22:00|6625.3|6622.5|6623|6620.2|6625.3|6622.5|6623|6620.2|37
1618453330000|2021-04-15 02:22:10|6624.4|6620.4|6623.8|6621|6624.4|6621.5|6623.8|6620.4|0
1618453340000|2021-04-15 02:22:20|6624|6621.2|6622.8|6620|6624.3|6621.5|6622.3|6619.5|14
1618453350000|2021-04-15 02:22:30|6623|6620.2|6623.7|6620.9|6623.7|6620.9|6622.3|6619.5|6
1618453360000|2021-04-15 02:22:40|6625.1|6621.1|6624|6621.2|6625.1|6621.7|6624|6621.1|0
1618453370000|2021-04-15 02:22:50|6624.3|6621.5|6624.3|6621.5|6624.3|6621.5|6624.3|6621.5|1
1618453380000|2021-04-15 02:23:00|6624|6621.2|6622.3|6619.5|6624.3|6621.5|6621.3|6618.4|17
1618453390000|2021-04-15 02:23:10|6621.8|6619|6620.8|6618|6622.3|6619.5|6620.8|6618|1
1618453400000|2021-04-15 02:23:20|6621.3|6618.5|6622|6619.2|6622|6619.2|6621.3|6618.5|2
1618453410000|2021-04-15 02:23:30|6622.3|6619.5|6622.3|6619.5|6622.5|6619.7|6622.3|6619.5|1
1618453420000|2021-04-15 02:23:40|6622.5|6619.7|6622.3|6619.5|6622.5|6619.7|6622|6619.2|1
1618453430000|2021-04-15 02:23:50|6622.5|6619.7|6622.5|6619.7|6622.5|6619.7|6622.5|6619.7|0
1618453440000|2021-04-15 02:24:00|6622.3|6619.5|6622.7|6619.9|6622.7|6619.9|6622.3|6619.5|0
1618453450000|2021-04-15 02:24:10|6623.2|6620.4|6623.7|6620.9|6623.7|6620.9|6623.2|6620.4|5
1618453460000|2021-04-15 02:24:20|6623.5|6620.7|6623.5|6620.7|6623.5|6620.7|6623.5|6620.7|0
1618453470000|2021-04-15 02:24:30|6623.3|6620.5|6624|6621.2|6624.4|6621.2|6623.3|6620.4|3
1618453480000|2021-04-15 02:24:40|6624.5|6621.7|6624.5|6621.7|6624.5|6621.7|6624.5|6621.7|0
1618453500000|2021-04-15 02:25:00|6624|6621.2|6623.3|6620.5|6624|6621.2|6623.3|6620.5|2
1618453510000|2021-04-15 02:25:10|6623|6620.2|6623|6620.2|6623|6620.2|6623|6620.2|0
1618453520000|2021-04-15 02:25:20|6623.5|6620.7|6623.3|6620.5|6623.5|6620.7|6623.3|6620.5|0
1618453530000|2021-04-15 02:25:30|6623.5|6620.7|6623.3|6620.5|6623.5|6620.7|6623.3|6620.5|0
1618453540000|2021-04-15 02:25:40|6623.5|6620.7|6623.3|6620.5|6623.5|6620.7|6623.3|6620.5|1
1618453550000|2021-04-15 02:25:50|6623.5|6620.7|6623.5|6620.7|6623.5|6620.7|6623.5|6620.7|0
1618453560000|2021-04-15 02:26:00|6623.3|6620.5|6622.8|6620|6623.3|6620.5|6622.8|6620|3
1618453570000|2021-04-15 02:26:10|6623.3|6620.5|6623.3|6620.5|6623.3|6620.5|6623.3|6620.5|2
1618453580000|2021-04-15 02:26:20|||||||||1
1618453610000|2021-04-15 02:26:50|6622.3|6619.5|6622.3|6619.5|6622.3|6619.5|6622.3|6619.5|0
1618453620000|2021-04-15 02:27:00|6622.5|6619.7|6622.3|6619.5|6622.5|6619.7|6622.3|6619.5|0
1618453630000|2021-04-15 02:27:10|6622.5|6619.7|6622.5|6619.7|6622.8|6620|6622.5|6619.7|0
1618453640000|2021-04-15 02:27:20|||||||||1
1618453650000|2021-04-15 02:27:30|6623|6620.2|6623.5|6620.7|6623.5|6620.7|6623|6620.2|6
1618453670000|2021-04-15 02:27:50|6624.3|6621.5|6624.3|6621.5|6624.3|6621.5|6624.3|6621.5|5
1618453680000|2021-04-15 02:28:00|6624|6621.2|6624|6621.2|6624|6621.2|6624|6621.2|0
1618453690000|2021-04-15 02:28:10|6624.2|6621.4|6624.5|6621.7|6624.5|6621.7|6624.2|6621.4|0
1618453700000|2021-04-15 02:28:20|6624|6621.2|6624|6621.2|6624|6621.2|6624|6621.2|1
1618453710000|2021-04-15 02:28:30|6624.3|6621.5|6624.3|6621.5|6624.7|6621.9|6624.3|6621.5|0
1618453750000|2021-04-15 02:29:10|||||||||1
1618453770000|2021-04-15 02:29:30|6623.3|6620.5|6623.3|6620.5|6623.5|6620.7|6623.3|6620.5|2
1618453780000|2021-04-15 02:29:40|6624|6621.2|6623.3|6620.5|6624|6621.2|6623.3|6620.5|0
1618453800000|2021-04-15 02:30:00|6623.5|6620.7|6623.3|6620.5|6623.5|6620.7|6623.3|6620.5|2
1618453810000|2021-04-15 02:30:10|6623.5|6620.7|6625.5|6622.7|6625.5|6622.7|6623.3|6620.5|1
1618453820000|2021-04-15 02:30:20|6626|6623.2|6625.3|6622.5|6626|6623.2|6625.3|6622.5|1
1618453850000|2021-04-15 02:30:50|6625.5|6622.7|6625.3|6622.5|6625.5|6622.7|6625.3|6622.5|0
1618453860000|2021-04-15 02:31:00|6625.5|6622.7|6625.3|6622.5|6625.5|6622.7|6625.3|6622.5|0
1618453870000|2021-04-15 02:31:10|6625.5|6622.7|6627.7|6624.9|6627.7|6624.9|6625.5|6622.7|24
1618453880000|2021-04-15 02:31:20|6628.3|6625.5|6628.5|6625.7|6628.5|6625.7|6628.3|6625.5|10
1618453890000|2021-04-15 02:31:30|6628.7|6625.9|6628.7|6625.9|6628.7|6625.9|6628.7|6625.9|3
1618453900000|2021-04-15 02:31:40|6629|6626.2|6629|6626.2|6629|6626.2|6629|6626.2|1
1618453920000|2021-04-15 02:32:00|6628.8|6626|6626.3|6623.5|6629|6626.2|6626.3|6623.5|7
1618453930000|2021-04-15 02:32:10|6626|6623.2|6627.3|6624.5|6627.5|6624.7|6626|6623.2|3
1618453940000|2021-04-15 02:32:20|6627.5|6624.7|6627.3|6624.5|6628|6625.2|6626.5|6623.7|0
1618453950000|2021-04-15 02:32:30|6626.3|6623.5|6627.3|6624.5|6627.3|6624.5|6626.3|6623.5|7
1618453970000|2021-04-15 02:32:50|6628|6625.2|6628|6625.2|6628|6625.2|6628|6625.2|8
1618453980000|2021-04-15 02:33:00|6627.5|6624.7|6628|6625.2|6628|6625.2|6627.3|6624.5|4
1618453990000|2021-04-15 02:33:10|6627.8|6625|6628|6625.2|6628|6625.2|6627.3|6624.5|7
1618454010000|2021-04-15 02:33:30|6627.8|6625|6628|6625.2|6628|6625.2|6627|6624.2|3
1618454020000|2021-04-15 02:33:40|6629.5|6626.7|6631|6628.2|6631|6628.2|6629.5|6626.7|17
1618454030000|2021-04-15 02:33:50|6630.7|6627.9|6631|6628.2|6631.8|6629|6630.7|6627.9|1
1618454040000|2021-04-15 02:34:00|6630.7|6627.9|6632.3|6629.5|6633.5|6630.7|6630.7|6627.9|28
1618454050000|2021-04-15 02:34:10|6632|6629.2|6633.3|6630.5|6633.3|6630.5|6632|6629.2|15
1618454060000|2021-04-15 02:34:20|||||||||1
1618454070000|2021-04-15 02:34:30|6633.5|6630.7|6633.3|6630.5|6633.7|6630.9|6633|6630.2|11
1618454080000|2021-04-15 02:34:40|6633.7|6630.9|6633.7|6630.9|6634.1|6631.2|6633.7|6630.1|2
1618454090000|2021-04-15 02:34:50|6633.5|6630.7|6633.3|6630.5|6634|6631.2|6633.3|6630.5|0
1618454100000|2021-04-15 02:35:00|6633.5|6630.7|6634|6631.2|6634|6631.2|6633.5|6630.7|3
1618454110000|2021-04-15 02:35:10|6633.5|6630.7|6632.5|6629.7|6633.5|6630.7|6632.3|6629.5|2
1618454120000|2021-04-15 02:35:20|6632.3|6629.5|6632.5|6629.7|6632.5|6629.7|6632|6629.2|3
1618454130000|2021-04-15 02:35:30|6632.3|6629.5|6631.5|6628.7|6632.3|6629.5|6631.3|6628.5|1
1618454140000|2021-04-15 02:35:40|6631.8|6629|6631.5|6628.7|6632|6629.2|6631.5|6628.7|1
1618454150000|2021-04-15 02:35:50|6632.3|6629.5|6632.3|6629.5|6632.5|6629.7|6632.3|6629.5|1
1618454160000|2021-04-15 02:36:00|6632|6629.2|6632|6629.2|6632|6629.2|6631.5|6628.7|2
1618454170000|2021-04-15 02:36:10|6632.7|6629.9|6632.5|6629.7|6632.7|6629.9|6632.5|6629.7|0
1618454180000|2021-04-15 02:36:20|6632.7|6629.9|6634|6631.2|6634|6631.2|6632.7|6629.9|1
1618454190000|2021-04-15 02:36:30|6633.5|6630.7|6633.3|6630.5|6633.5|6630.7|6633.3|6630.5|0
1618454200000|2021-04-15 02:36:40|6633.5|6630.7|6634.5|6631.7|6634.5|6631.7|6633.5|6630.7|0
1618454210000|2021-04-15 02:36:50|6634.3|6631.5|6634.5|6631.7|6634.5|6631.7|6634.3|6631.5|3
1618454220000|2021-04-15 02:37:00|6634.3|6631.5|6633.5|6630.7|6634.3|6631.5|6633.5|6630.7|0
1618454230000|2021-04-15 02:37:10|6634|6631.2|6634.5|6631.7|6634.5|6631.7|6634|6631.2|3
1618454240000|2021-04-15 02:37:20|6634.8|6632|6634.8|6632|6634.8|6632|6634.8|6632|15
1618454250000|2021-04-15 02:37:30|6634.5|6631.7|6634.3|6631.5|6635.5|6632.7|6634.3|6631.5|8
1618454260000|2021-04-15 02:37:40|6633.8|6631|6633.3|6630.5|6633.8|6631|6633.3|6630.5|0
1618454270000|2021-04-15 02:37:50|6634.5|6631.7|6634.5|6631.7|6634.5|6631.7|6634.5|6631.7|8
1618454280000|2021-04-15 02:38:00|6634.3|6631.5|6633.3|6630.5|6634.3|6631.5|6633.3|6630.5|0
1618454290000|2021-04-15 02:38:10|6632.5|6629.7|6632.8|6630|6633.3|6630.5|6632.5|6629.7|0
1618454300000|2021-04-15 02:38:20|6632.3|6629.5|6633.3|6630.5|6633.3|6630.5|6631.8|6629|2
1618454310000|2021-04-15 02:38:30|6632.5|6629.7|6632.3|6629.5|6632.5|6629.7|6632.3|6629.5|0
1618454330000|2021-04-15 02:38:50|6632.8|6630|6633.3|6630.5|6633.3|6630.5|6632.8|6630|5
1618454340000|2021-04-15 02:39:00|6632.5|6629.7|6632.5|6629.7|6633|6630.2|6631.7|6628.9|1
1618454350000|2021-04-15 02:39:10|6632.3|6629.5|6632.5|6629.7|6632.5|6629.7|6632.3|6629.5|1
1618454370000|2021-04-15 02:39:30|6632.8|6630|6631.3|6628.5|6632.8|6630|6631.3|6628.5|5
1618454380000|2021-04-15 02:39:40|6631.8|6629|6632.3|6629.5|6632.3|6629.5|6631.5|6628.7|2
1618454390000|2021-04-15 02:39:50|6632|6629.2|6631.3|6628.5|6632.3|6629.5|6631.3|6628.5|0
1618454400000|2021-04-15 02:40:00|6631.5|6628.7|6633|6630.2|6633|6630.2|6630.8|6628|23
1618454430000|2021-04-15 02:40:30|6633.3|6630.5|6633.3|6630.5|6634|6631.2|6633.3|6630.5|3
1618454440000|2021-04-15 02:40:40|||||||||1
1618454460000|2021-04-15 02:41:00|6633.5|6630.7|6633.3|6630.5|6633.8|6631|6632.5|6629.7|6
1618454470000|2021-04-15 02:41:10|6633.5|6630.7|6633.3|6630.5|6634.5|6631.7|6633.3|6630.5|3
1618454480000|2021-04-15 02:41:20|6633|6630.2|6632.8|6630|6633|6630.2|6632.8|6630|3
1618454490000|2021-04-15 02:41:30|6633.3|6630.5|6633.3|6630.5|6633.3|6630.5|6632.8|6630|2
1618454500000|2021-04-15 02:41:40|6632.8|6630|6632.8|6630|6632.8|6630|6632.8|6630|0
1618454510000|2021-04-15 02:41:50|6633.4|6630.6|6633.3|6630.5|6633.8|6631|6632.8|6630|1
1618454520000|2021-04-15 02:42:00|6632.3|6629.5|6632.3|6629.5|6632.3|6629.5|6632.3|6629.5|0
1618454540000|2021-04-15 02:42:20|6632.5|6629.7|6632.8|6630|6632.8|6630|6632.5|6629.7|1
1618454550000|2021-04-15 02:42:30|6633.2|6630.4|6633.2|6630.4|6634.3|6631.5|6633.2|6630.4|6
1618454560000|2021-04-15 02:42:40|6633.4|6630.6|6633.5|6630.7|6634.3|6631.5|6633.4|6630.6|0
1618454570000|2021-04-15 02:42:50|6634.2|6631.4|6634.2|6631.4|6634.2|6631.4|6634.2|6631.4|5
1618454580000|2021-04-15 02:43:00|6634|6631.2|6633.7|6630.9|6634|6631.2|6633.2|6630.4|2
1618454590000|2021-04-15 02:43:10|6633.2|6630.4|6632.7|6629.9|6633.2|6630.4|6632.7|6629.9|0
1618454600000|2021-04-15 02:43:20|6632.2|6629.4|6633.2|6630.4|6633.5|6630.7|6632.2|6629.4|3
1618454610000|2021-04-15 02:43:30|6632.5|6629.7|6633.2|6630.4|6633.2|6630.4|6632.5|6629.7|1
1618454620000|2021-04-15 02:43:40|6632.2|6629.4|6631.2|6628.4|6632.2|6629.4|6631.2|6628.4|3
1618454630000|2021-04-15 02:43:50|6631.5|6628.7|6631.5|6628.7|6631.7|6628.9|6631|6628.2|0
1618454640000|2021-04-15 02:44:00|6631.2|6628.4|6631.5|6628.7|6631.5|6628.7|6631.2|6628.4|0
1618454650000|2021-04-15 02:44:10|6631.2|6628.4|6630.7|6627.9|6631.2|6628.4|6630.7|6627.9|0
1618454660000|2021-04-15 02:44:20|6631.2|6628.4|6631.5|6628.7|6631.5|6628.7|6631.2|6628.4|2
1618454670000|2021-04-15 02:44:30|6631.2|6628.4|6631.2|6628.4|6631.2|6628.4|6630.7|6627.9|2
1618454690000|2021-04-15 02:44:50|6630|6627.2|6630|6627.2|6630.2|6627.4|6629.5|6626.7|2
1618454700000|2021-04-15 02:45:00|6629.7|6626.9|6630.2|6627.4|6631|6628.2|6629.7|6626.9|5
1618454710000|2021-04-15 02:45:10|6630|6627.2|6631|6628.2|6631|6628.2|6630|6627.2|0
1618454720000|2021-04-15 02:45:20|6630.5|6627.7|6630|6627.2|6630.5|6627.7|6629.5|6626.7|1
1618454730000|2021-04-15 02:45:30|6630.5|6627.7|6630|6627.2|6630.7|6627.9|6630|6627.2|0
1618454760000|2021-04-15 02:46:00|6630.5|6627.7|6631|6628.2|6631|6628.2|6630.5|6627.7|1
1618454770000|2021-04-15 02:46:10|6631.2|6628.4|6631.5|6628.7|6631.7|6628.9|6631|6628.2|1
1618454780000|2021-04-15 02:46:20|6631.3|6628.5|6631.2|6628.4|6631.5|6628.7|6630.5|6627.7|7
1618454800000|2021-04-15 02:46:40|6631|6628.2|6631.5|6628.7|6631.5|6628.7|6631|6628.2|0
1618454820000|2021-04-15 02:47:00|6631.7|6628.9|6630.5|6627.7|6631.7|6628.9|6629.5|6626.7|18
1618454830000|2021-04-15 02:47:10|6630.7|6627.9|6631.2|6628.4|6631.2|6628.4|6630.7|6627.9|0
1618454840000|2021-04-15 02:47:20|6632.1|6628.1|6631.7|6628.9|6632.1|6628.9|6631.7|6628.1|25
1618454850000|2021-04-15 02:47:30|6632.2|6629.4|6631.7|6628.9|6632.2|6629.4|6631.5|6628.7|0
1618454860000|2021-04-15 02:47:40|6632.2|6629.4|6635.5|6632.7|6635.5|6632.7|6632.2|6629.4|58
1618454870000|2021-04-15 02:47:50|6634.7|6631.9|6633.7|6630.9|6634.7|6631.9|6633.5|6630.7|0
1618454880000|2021-04-15 02:48:00|6633.5|6630.7|6634.5|6631.7|6635.5|6632.7|6633.5|6630.7|12
1618454890000|2021-04-15 02:48:10|6634.2|6631.4|6633.7|6630.9|6634.2|6631.4|6633.7|6630.9|0
1618454900000|2021-04-15 02:48:20|6633.2|6630.4|6634.2|6631.4|6634.5|6631.7|6632.7|6629.9|4
1618454910000|2021-04-15 02:48:30|6633.5|6630.7|6633.5|6630.7|6634.2|6631.4|6633.5|6630.7|0
1618454930000|2021-04-15 02:48:50|6633|6630.2|6633|6630.2|6633.2|6630.4|6632.5|6629.7|1
1618454940000|2021-04-15 02:49:00|6633.2|6630.4|6632.5|6629.7|6633.2|6630.4|6632.5|6629.7|0
1618454950000|2021-04-15 02:49:10|6632.2|6629.4|6632.5|6629.7|6633.2|6630.4|6632.2|6629.4|1
1618454980000|2021-04-15 02:49:40|6632.7|6629.9|6632.7|6629.9|6632.7|6629.9|6632.5|6629.7|1
1618455000000|2021-04-15 02:50:00|6633.2|6630.4|6634.2|6631.4|6634.2|6631.4|6633.2|6630.4|16
1618455010000|2021-04-15 02:50:10|6634.5|6631.7|6634.2|6631.4|6634.5|6631.7|6634.2|6631.4|2
1618455020000|2021-04-15 02:50:20|6633.5|6630.7|6634.2|6631.4|6634.2|6631.4|6633.5|6630.7|1
1618455030000|2021-04-15 02:50:30|6634.7|6631.9|6634.7|6631.9|6634.7|6631.9|6634.7|6631.9|9
1618455040000|2021-04-15 02:50:40|||||||||3
1618455050000|2021-04-15 02:50:50|6635.2|6632.4|6636.2|6633.4|6636.5|6633.7|6635.2|6632.4|13
1618455060000|2021-04-15 02:51:00|6636|6633.2|6635.5|6632.7|6636|6633.2|6635.5|6632.7|2
1618455070000|2021-04-15 02:51:10|6635|6632.2|6633.5|6630.7|6635|6632.2|6633.5|6630.7|3
1618455080000|2021-04-15 02:51:20|6634|6631.2|6634.2|6631.4|6634.2|6631.4|6633.5|6630.7|2
1618455100000|2021-04-15 02:51:40|6633.5|6630.7|6634.2|6631.4|6634.2|6631.4|6633.5|6630.7|10
1618455110000|2021-04-15 02:51:50|6634.5|6631.7|6633.5|6630.7|6634.5|6631.7|6633.5|6630.7|1
1618455120000|2021-04-15 02:52:00|6633.7|6630.9|6634.2|6631.4|6634.5|6631.7|6633.7|6630.9|1
1618455130000|2021-04-15 02:52:10|6634|6631.2|6634|6631.2|6634|6631.2|6634|6631.2|0
1618455140000|2021-04-15 02:52:20|6634.5|6631.7|6634.5|6631.7|6634.5|6631.7|6634.5|6631.7|0
1618455150000|2021-04-15 02:52:30|6634.7|6631.9|6634.2|6631.4|6634.7|6631.9|6634.2|6631.4|2
1618455160000|2021-04-15 02:52:40|6634.5|6631.7|6634.5|6631.7|6634.5|6631.7|6634.5|6631.7|1
1618455170000|2021-04-15 02:52:50|6634.2|6631.4|6633.5|6630.7|6634.2|6631.4|6633.5|6630.7|0
1618455180000|2021-04-15 02:53:00|6633.7|6630.9|6633.7|6630.9|6634.5|6631.7|6633.5|6630.7|2
1618455190000|2021-04-15 02:53:10|6633.5|6630.7|6634|6631.2|6634.5|6631.7|6633.5|6630.7|2
1618455210000|2021-04-15 02:53:30|6633.2|6630.4|6633.5|6630.7|6633.5|6630.7|6633.2|6630.4|3
1618455220000|2021-04-15 02:53:40|6634.5|6631.7|6634.2|6631.4|6634.5|6631.7|6634.2|6631.4|6
1618455230000|2021-04-15 02:53:50|6634.5|6631.7|6634.5|6631.7|6634.5|6631.7|6634.5|6631.7|0
1618455240000|2021-04-15 02:54:00|6634.2|6631.4|6634.2|6631.4|6634.2|6631.4|6634.2|6631.4|0
1618455270000|2021-04-15 02:54:30|6634.7|6631.9|6635.5|6632.7|6635.5|6632.7|6634.7|6631.9|5
1618455280000|2021-04-15 02:54:40|6635.7|6632.9|6635.7|6632.9|6635.7|6632.9|6635.7|6632.9|0
1618455300000|2021-04-15 02:55:00|6636|6633.2|6635.7|6632.9|6637|6634.2|6635.7|6632.9|10
1618455310000|2021-04-15 02:55:10|||||||||1
1618455320000|2021-04-15 02:55:20|6635.5|6632.7|6634.2|6631.4|6635.5|6632.7|6634.2|6631.4|22
1618455340000|2021-04-15 02:55:40|6634|6631.2|6632.7|6629.9|6634|6631.2|6632.7|6629.9|0
1618455350000|2021-04-15 02:55:50|6633.7|6630.9|6633.5|6630.7|6633.7|6630.9|6633.2|6630.4|4
1618455360000|2021-04-15 02:56:00|6632.7|6629.9|6633.5|6630.7|6633.5|6630.7|6632.7|6629.9|3
1618455370000|2021-04-15 02:56:10|6634.2|6631.4|6634.7|6631.9|6635.2|6632.4|6634.2|6631.4|2
1618455380000|2021-04-15 02:56:20|6634.5|6631.7|6635.2|6632.4|6635.2|6632.4|6634.5|6631.7|1
1618455390000|2021-04-15 02:56:30|6635.5|6632.7|6635.7|6632.9|6635.7|6632.9|6635.5|6632.7|0
1618455400000|2021-04-15 02:56:40|6635.5|6632.7|6635.5|6632.7|6635.5|6632.7|6635.5|6632.7|1
1618455410000|2021-04-15 02:56:50|6633.2|6630.4|6633.2|6630.4|6633.2|6630.4|6633.2|6630.4|11
1618455420000|2021-04-15 02:57:00|6633.7|6630.9|6633.5|6630.7|6634.2|6631.4|6633.2|6630.4|0
1618455430000|2021-04-15 02:57:10|6633|6630.2|6633.5|6630.7|6634.3|6631.2|6632.7|6629.9|25
1618455440000|2021-04-15 02:57:20|6633.3|6630.5|6633|6630.2|6633.3|6630.5|6633|6630.2|0
1618455450000|2021-04-15 02:57:30|6633.2|6630.4|6633.5|6630.7|6634|6631.2|6633|6630.2|3
1618455460000|2021-04-15 02:57:40|6633.3|6630.5|6633|6630.2|6633.3|6630.5|6632.5|6629.7|4
1618455470000|2021-04-15 02:57:50|6632.5|6629.7|6632.5|6629.7|6632.5|6629.7|6632.5|6629.7|0
1618455480000|2021-04-15 02:58:00|6633|6630.2|6633|6630.2|6633|6630.2|6632.5|6629.7|21
1618455490000|2021-04-15 02:58:10|6633.2|6630.4|6633|6630.2|6633.7|6630.9|6633|6630.2|0
1618455500000|2021-04-15 02:58:20|6632.5|6629.7|6632.5|6629.7|6632.5|6629.7|6632.5|6629.7|0
1618455510000|2021-04-15 02:58:30|6632.3|6629.5|6632.7|6629.9|6632.7|6629.9|6632.3|6629.5|1
1618455520000|2021-04-15 02:58:40|6632.5|6629.7|6633|6630.2|6633|6630.2|6632.5|6629.7|0
1618455530000|2021-04-15 02:58:50|6633.5|6630.7|6633.5|6630.7|6634|6631.2|6633.5|6630.7|0
1618455540000|2021-04-15 02:59:00|6633.7|6630.9|6633.5|6630.7|6634|6631.2|6633.5|6630.7|0
1618455550000|2021-04-15 02:59:10|6634|6631.2|6634|6631.2|6634|6631.2|6633.5|6630.7|1
1618455560000|2021-04-15 02:59:20|6634.2|6631.4|6634|6631.2|6634.3|6631.5|6634|6631.2|0
1618455570000|2021-04-15 02:59:30|6633.8|6631|6634|6631.2|6634|6631.2|6633.5|6630.7|1
1618455580000|2021-04-15 02:59:40|6634.8|6632|6634.8|6632|6635|6632.2|6634.8|6632|1
1618455590000|2021-04-15 02:59:50|6635|6632.2|6635|6632.2|6635.5|6632.7|6634.8|6632|1
1618455600000|2021-04-15 03:00:00|6635.2|6632.4|6633.2|6630.4|6636|6633.2|6633.2|6630.4|1
1618455610000|2021-04-15 03:00:10|6633.5|6630.7|6633.5|6630.7|6633.5|6630.7|6633.5|6630.7|0
1618455620000|2021-04-15 03:00:20|6633.7|6630.9|6634.7|6631.9|6634.7|6631.9|6633.5|6630.7|4
1618455630000|2021-04-15 03:00:30|6635|6632.2|6634.5|6631.7|6635.5|6632.7|6634.5|6631.7|1
1618455640000|2021-04-15 03:00:40|6634.2|6631.4|6634|6631.2|6634.2|6631.4|6634|6631.2|4
1618455660000|2021-04-15 03:01:00|6633.7|6630.9|6633.5|6630.7|6633.7|6630.9|6633.2|6630.4|1
1618455670000|2021-04-15 03:01:10|6634|6631.2|6634|6631.2|6634|6631.2|6634|6631.2|0
1618455680000|2021-04-15 03:01:20|6633.7|6630.9|6633.5|6630.7|6633.7|6630.9|6633|6630.2|3
1618455690000|2021-04-15 03:01:30|6634|6631.2|6634.2|6631.4|6634.2|6631.4|6634|6631.2|0
1618455710000|2021-04-15 03:01:50|6633.5|6630.7|6633.5|6630.7|6633.5|6630.7|6633.5|6630.7|0
1618455720000|2021-04-15 03:02:00|6633.2|6630.4|6633.2|6630.4|6633.2|6630.4|6633.2|6630.4|0
1618455730000|2021-04-15 03:02:10|6633.7|6630.9|6634|6631.2|6634|6631.2|6633.7|6630.9|0
1618455740000|2021-04-15 03:02:20|6634.2|6631.4|6635.2|6632.4|6635.2|6632.4|6634.2|6631.4|0
1618455750000|2021-04-15 03:02:30|6635.5|6632.7|6637.2|6634.4|6637.2|6634.4|6635.5|6632.7|0
1618455760000|2021-04-15 03:02:40|6637|6634.2|6637.7|6634.9|6637.7|6634.9|6637|6634.2|0
1618455770000|2021-04-15 03:02:50|6636.7|6633.9|6636.5|6633.7|6637|6634.2|6636.5|6633.7|3
1618455780000|2021-04-15 03:03:00|6636.8|6634|6637.5|6634.7|6637.5|6634.7|6636.8|6634|1
1618455790000|2021-04-15 03:03:10|6637.7|6634.9|6636.5|6633.7|6637.7|6634.9|6636.5|6633.7|1
1618455810000|2021-04-15 03:03:30|6636.7|6633.9|6636.7|6633.9|6636.7|6633.9|6636.7|6633.9|0
1618455820000|2021-04-15 03:03:40|6636.5|6633.7|6636.7|6633.9|6636.7|6633.9|6636.5|6633.7|0
1618455840000|2021-04-15 03:04:00|6637|6634.2|6636.5|6633.7|6637|6634.2|6636.5|6633.7|0
1618455860000|2021-04-15 03:04:20|6637|6634.2|6636.5|6633.7|6637|6634.2|6636.5|6633.7|3
1618455870000|2021-04-15 03:04:30|6636.8|6634|6637|6634.2|6637|6634.2|6636.5|6633.7|2
1618455890000|2021-04-15 03:04:50|6636.8|6634|6636.7|6633.9|6637|6634.2|6636.7|6633.9|0
1618455900000|2021-04-15 03:05:00|6637|6634.2|6638.5|6635.7|6638.7|6635.9|6636.8|6634|9
1618455910000|2021-04-15 03:05:10|6639.2|6636.4|6640.8|6638|6640.8|6638|6639.2|6636.4|21
1618455920000|2021-04-15 03:05:20|6640.5|6637.7|6641.2|6638.4|6642.2|6639.4|6640.5|6637.7|8
1618455930000|2021-04-15 03:05:30|6641.8|6639|6643|6640.2|6644.2|6641.4|6641.8|6639|30
1618455940000|2021-04-15 03:05:40|6643.5|6640.7|6642.5|6639.7|6644|6641.2|6642.5|6639.7|1
1618455950000|2021-04-15 03:05:50|6643|6640.2|6643|6640.2|6643|6640.2|6642.5|6639.7|4
1618455960000|2021-04-15 03:06:00|6643.2|6640.4|6644.7|6641.9|6644.7|6641.9|6643.2|6640.4|7
1618455970000|2021-04-15 03:06:10|6644.5|6641.7|6646.2|6643.4|6646.5|6643.7|6644.5|6641.7|23
1618455980000|2021-04-15 03:06:20|6646.5|6643.7|6646|6643.2|6646.5|6643.7|6646|6643.2|32
1618455990000|2021-04-15 03:06:30|6646.2|6643.4|6646.5|6643.7|6646.5|6643.7|6646.2|6643.4|1
1618456000000|2021-04-15 03:06:40|6646.7|6643.9|6646.5|6643.7|6647|6644.2|6646|6643.2|64
1618456010000|2021-04-15 03:06:50|6646.2|6643.4|6647.5|6644.7|6647.5|6644.7|6646|6643.2|0
1618456020000|2021-04-15 03:07:00|6648.5|6644.5|6649.2|6646.4|6649.5|6646.7|6648.4|6644.5|74
1618456030000|2021-04-15 03:07:10|6648.5|6645.7|6646|6643.2|6648.5|6645.7|6646|6643.2|1
1618456040000|2021-04-15 03:07:20|6646.2|6643.4|6646.5|6643.7|6646.5|6643.7|6646.2|6643.4|1
1618456050000|2021-04-15 03:07:30|6646.7|6643.9|6647|6644.2|6647.5|6644.7|6646.5|6643.7|6
1618456060000|2021-04-15 03:07:40|6646.5|6643.7|6648|6645.2|6648|6645.2|6646|6643.2|3
1618456070000|2021-04-15 03:07:50|6648.5|6645.7|6647.7|6644.9|6648.5|6645.7|6647.5|6644.7|5
1618456080000|2021-04-15 03:08:00|6648.2|6645.4|6649.2|6646.4|6649.5|6646.7|6648.2|6645.4|6
1618456090000|2021-04-15 03:08:10|6648.5|6645.7|6648.5|6645.7|6648.5|6645.7|6648.2|6645.4|0
1618456100000|2021-04-15 03:08:20|6648.2|6645.4|6648.5|6645.7|6648.5|6645.7|6648|6645.2|1
1618456110000|2021-04-15 03:08:30|6648.2|6645.4|6648.2|6645.4|6649.5|6646.7|6648.2|6645.4|10
1618456120000|2021-04-15 03:08:40|6649|6646.2|6649.5|6646.7|6649.5|6646.7|6649|6646.2|5
1618456130000|2021-04-15 03:08:50|6650|6647.2|6649.5|6646.7|6650|6647.2|6649.5|6646.7|1
1618456140000|2021-04-15 03:09:00|6649.2|6646.4|6645.5|6642.7|6649.2|6646.4|6645.2|6642.4|65
1618456150000|2021-04-15 03:09:10|6645.2|6642.4|6645.5|6642.7|6646.2|6643.4|6645.2|6642.4|1
1618456160000|2021-04-15 03:09:20|6646|6643.2|6646.2|6643.4|6646.5|6643.7|6645.5|6642.7|6
1618456170000|2021-04-15 03:09:30|6646.5|6643.7|6646.7|6643.9|6646.7|6643.9|6646|6643.2|1
1618456180000|2021-04-15 03:09:40|6646.5|6643.7|6647.5|6644.7|6647.5|6644.7|6645.5|6642.7|39
1618456190000|2021-04-15 03:09:50|6647.7|6644.9|6648.5|6645.7|6648.5|6645.7|6647.7|6644.9|2
1618456200000|2021-04-15 03:10:00|6648.7|6645.9|6648.5|6645.7|6649.8|6646.2|6648|6645.2|17
1618456210000|2021-04-15 03:10:10|6649|6646.2|6649.5|6646.7|6650|6647.2|6649|6646.2|2
1618456220000|2021-04-15 03:10:20|6650|6647.2|6649|6646.2|6650.5|6647.7|6649|6646.2|1
1618456230000|2021-04-15 03:10:30|6648.7|6645.9|6648.2|6645.4|6649|6646.2|6648|6645.2|1
1618456240000|2021-04-15 03:10:40|6648|6645.2|6647.5|6644.7|6648|6645.2|6647.5|6644.7|2
1618456250000|2021-04-15 03:10:50|6648|6645.2|6646.2|6643.4|6648|6645.2|6645.5|6642.7|13
1618456260000|2021-04-15 03:11:00|6646.5|6643.7|6647|6644.2|6647|6644.2|6645.5|6642.7|57
1618456270000|2021-04-15 03:11:10|6646.7|6643.9|6646.5|6643.7|6647.5|6644.7|6646.5|6643.7|0
1618456280000|2021-04-15 03:11:20|6646.7|6643.9|6646.7|6643.9|6647|6644.2|6646.2|6643.4|1
1618456330000|2021-04-15 03:12:10|6648.7|6645.9|6649.7|6646.9|6649.7|6646.9|6648.7|6645.9|14
1618456340000|2021-04-15 03:12:20|6649.5|6646.7|6649.2|6646.4|6649.7|6646.9|6649|6646.2|4
1618456350000|2021-04-15 03:12:30|6649.5|6646.7|6650.7|6647.9|6650.7|6647.9|6649.5|6646.7|2
1618456360000|2021-04-15 03:12:40|6650.5|6647.7|6650.7|6647.9|6650.7|6647.9|6650.5|6647.7|1
1618456370000|2021-04-15 03:12:50|6650.5|6647.7|6651.7|6648.9|6651.9|6649.1|6650.5|6647.7|3
1618456380000|2021-04-15 03:13:00|6651.2|6648.4|6651.7|6648.9|6651.7|6648.9|6651.2|6648.4|5
1618456390000|2021-04-15 03:13:10|6652|6649.2|6652.2|6649.4|6652.5|6649.7|6651.5|6648.7|10
1618456400000|2021-04-15 03:13:20|6651.9|6649.1|6650.9|6648.1|6651.9|6649.1|6650.4|6647.6|10
1618456410000|2021-04-15 03:13:30|6651.4|6648.6|6651.9|6649.1|6651.9|6649.1|6651.4|6648.6|4
1618456420000|2021-04-15 03:13:40|6652.9|6650.1|6652.9|6650.1|6652.9|6650.1|6652.4|6649.6|18
1618456430000|2021-04-15 03:13:50|6653.4|6650.6|6653.4|6650.6|6653.4|6650.6|6653.4|6650.6|3
1618456440000|2021-04-15 03:14:00|6653.2|6650.4|6652.2|6649.4|6653.2|6650.4|6652.2|6649.4|1
1618456450000|2021-04-15 03:14:10|||||||||7
1618456460000|2021-04-15 03:14:20|6652.4|6649.6|6650.4|6647.6|6652.4|6649.6|6650.2|6647.4|5
1618456470000|2021-04-15 03:14:30|6650.2|6647.4|6650.2|6647.4|6650.9|6648.1|6650.2|6647.4|3
1618456480000|2021-04-15 03:14:40|6650.7|6647.9|6650.9|6648.1|6650.9|6648.1|6650.7|6647.9|0
1618456500000|2021-04-15 03:15:00|6651.4|6648.6|6650.4|6647.6|6651.4|6648.6|6650.4|6647.6|1
1618456510000|2021-04-15 03:15:10|6649.9|6647.1|6650.4|6647.6|6650.4|6647.6|6649.9|6647.1|9
1618456520000|2021-04-15 03:15:20|6650.9|6648.1|6650.9|6648.1|6650.9|6648.1|6650.9|6648.1|2
1618456530000|2021-04-15 03:15:30|6650.4|6647.6|6650.4|6647.6|6650.4|6647.6|6650.4|6647.6|0
1618456540000|2021-04-15 03:15:40|6650.7|6647.9|6650.4|6647.6|6650.9|6648.1|6650.4|6647.6|1
1618456550000|2021-04-15 03:15:50|6650.9|6648.1|6650.4|6647.6|6650.9|6648.1|6650.4|6647.6|0
1618456560000|2021-04-15 03:16:00|6649.8|6647|6648.4|6645.6|6650.4|6647.6|6648.2|6645.4|83
1618456570000|2021-04-15 03:16:10|6647.9|6645.1|6646.9|6644.1|6648.4|6645.6|6646.9|6644.1|4
1618456580000|2021-04-15 03:16:20|6646.4|6643.6|6645.9|6643.1|6646.4|6643.6|6645.9|6643.1|2
1618456590000|2021-04-15 03:16:30|6646.2|6643.4|6647.7|6644.9|6647.7|6644.9|6645.7|6642.9|12
1618456600000|2021-04-15 03:16:40|6647.9|6645.1|6648.4|6645.6|6648.4|6645.6|6647.9|6645.1|4
1618456610000|2021-04-15 03:16:50|6647.9|6645.1|6647.4|6644.6|6647.9|6645.1|6647.4|6644.6|2
1618456620000|2021-04-15 03:17:00|6647|6644.2|6644.2|6641.4|6647|6644.2|6643.4|6640.6|18
1618456630000|2021-04-15 03:17:10|6643.9|6641.1|6641.7|6638.9|6643.9|6641.1|6641.4|6638.6|76
1618456640000|2021-04-15 03:17:20|6641.4|6638.6|6641.4|6638.6|6641.4|6638.6|6641.4|6638.6|0
1618456650000|2021-04-15 03:17:30|6641.7|6638.9|6642.9|6640.1|6642.9|6640.1|6641.7|6638.9|4
1618456660000|2021-04-15 03:17:40|6643.4|6640.6|6643.9|6641.1|6643.9|6641.1|6643.4|6640.6|1
1618456670000|2021-04-15 03:17:50|6644.2|6641.4|6643.4|6640.6|6644.4|6641.6|6643.4|6640.6|0
1618456680000|2021-04-15 03:18:00|6641.9|6639.1|6643.7|6640.9|6643.7|6640.9|6641.9|6639.1|28
1618456690000|2021-04-15 03:18:10|6643.4|6640.6|6643.4|6640.6|6643.4|6640.6|6643.4|6640.6|6
1618456710000|2021-04-15 03:18:30|6643.7|6640.9|6646.4|6643.6|6646.7|6643.9|6643.7|6640.9|22
1618456720000|2021-04-15 03:18:40|6646.7|6643.9|6646.7|6643.9|6646.7|6643.9|6646.7|6643.9|0
1618456740000|2021-04-15 03:19:00|6647.2|6644.4|6643.4|6640.6|6647.2|6644.4|6642.4|6639.6|7
1618456750000|2021-04-15 03:19:10|6644.2|6641.4|6644.4|6641.6|6644.9|6642.1|6642.9|6640.1|2
1618456760000|2021-04-15 03:19:20|6644.7|6641.9|6644.9|6642.1|6644.9|6642.1|6644.7|6641.9|0
1618456770000|2021-04-15 03:19:30|6645.2|6642.4|6644.9|6642.1|6645.2|6642.4|6644.4|6641.6|1
1618456780000|2021-04-15 03:19:40|6645.4|6642.6|6645.9|6643.1|6646.7|6643.9|6645.4|6642.6|5
1618456790000|2021-04-15 03:19:50|6645.4|6642.6|6647.4|6644.6|6647.4|6644.6|6644.9|6642.1|5
1618456800000|2021-04-15 03:20:00|6647|6644.2|6646.2|6643.4|6647.7|6644.9|6646.2|6643.4|37
1618456810000|2021-04-15 03:20:10|6645.5|6642.7|6644.9|6642.1|6645.5|6642.7|6644.9|6642.1|0
1618456820000|2021-04-15 03:20:20|6645.4|6642.6|6643.4|6640.6|6645.4|6642.6|6643.2|6640.4|1
1618456830000|2021-04-15 03:20:30|6643.9|6641.1|6643.9|6641.1|6643.9|6641.1|6643.9|6641.1|3
1618456840000|2021-04-15 03:20:40|6644.4|6641.6|6644.2|6641.4|6644.4|6641.6|6644.2|6641.4|26
1618456860000|2021-04-15 03:21:00|6644.4|6641.6|6643.9|6641.1|6644.4|6641.6|6643.9|6641.1|1
1618456870000|2021-04-15 03:21:10|6644.2|6641.4|6646.7|6643.9|6646.7|6643.9|6644.2|6641.4|10
1618456880000|2021-04-15 03:21:20|6646.4|6643.6|6645.4|6642.6|6646.4|6643.6|6645.4|6642.6|5
1618456890000|2021-04-15 03:21:30|6645.7|6642.9|6644.9|6642.1|6646|6643.2|6644.4|6641.6|2
1618456900000|2021-04-15 03:21:40|6645.9|6643.1|6646.4|6643.6|6646.9|6644.1|6645.9|6643.1|2
1618456910000|2021-04-15 03:21:50|6646|6643.2|6646.9|6644.1|6646.9|6644.1|6645.4|6642.6|0
1618456920000|2021-04-15 03:22:00|6646.4|6643.6|6645.4|6642.6|6646.4|6643.6|6645.4|6642.6|1
1618456930000|2021-04-15 03:22:10|6644.4|6641.6|6644.4|6641.6|6644.4|6641.6|6644.4|6641.6|3
1618456940000|2021-04-15 03:22:20|6644.9|6642.1|6646.9|6644.1|6646.9|6644.1|6644.9|6642.1|2
1618456950000|2021-04-15 03:22:30|6646.4|6643.6|6646.9|6644.1|6646.9|6644.1|6645.9|6643.1|2
1618456960000|2021-04-15 03:22:40|6647.2|6644.4|6647.2|6644.4|6647.2|6644.4|6647.2|6644.4|0
1618456970000|2021-04-15 03:22:50|6647|6644.2|6645.9|6643.1|6647|6644.2|6645.9|6643.1|2
1618456980000|2021-04-15 03:23:00|6645.7|6642.9|6645.4|6642.6|6645.7|6642.9|6645.4|6642.6|2
1618456990000|2021-04-15 03:23:10|6645|6641|6644.9|6642.1|6645|6642.1|6644.7|6641|2
1618457000000|2021-04-15 03:23:20|6645.2|6642.4|6645.2|6642.4|6645.4|6642.6|6645.2|6642.4|0
1618457010000|2021-04-15 03:23:30|6644.9|6642.1|6645.2|6642.4|6645.4|6642.6|6644.9|6642.1|0
1618457020000|2021-04-15 03:23:40|6644.9|6642.1|6645.4|6642.6|6645.4|6642.6|6644.9|6642.1|0
1618457030000|2021-04-15 03:23:50|6645.7|6642.9|6647.4|6644.6|6647.4|6644.6|6645.7|6642.8|2
1618457040000|2021-04-15 03:24:00|6646.9|6644.1|6647.2|6644.4|6647.2|6644.4|6646.4|6643.6|6
1618457050000|2021-04-15 03:24:10|6647.4|6644.6|6647.4|6644.6|6647.4|6644.6|6646.9|6644.1|2
1618457060000|2021-04-15 03:24:20|6647.9|6645.1|6649.4|6646.6|6649.9|6647.1|6647.9|6645.1|19
1618457070000|2021-04-15 03:24:30|6649.7|6646.9|6649.9|6647.1|6649.9|6647.1|6649.7|6646.9|0
1618457080000|2021-04-15 03:24:40|6650.4|6647.6|6650.9|6648.1|6650.9|6648.1|6650.4|6647.6|12
1618457090000|2021-04-15 03:24:50|6650.7|6647.9|6649.9|6647.1|6650.9|6648.1|6649.9|6647.1|2
1618457100000|2021-04-15 03:25:00|6650.4|6647.6|6650.4|6647.6|6650.4|6647.6|6650.4|6647.6|1
1618457110000|2021-04-15 03:25:10|6650.7|6647.9|6651.4|6648.6|6651.7|6648.9|6650.7|6647.9|93
1618457120000|2021-04-15 03:25:20|6651.7|6648.9|6651.2|6648.4|6651.7|6648.9|6651.2|6648.4|1
1618457130000|2021-04-15 03:25:30|6650.9|6648.1|6650.9|6648.1|6651.4|6648.6|6650.9|6648.1|1
1618457140000|2021-04-15 03:25:40|6651.4|6648.6|6651.9|6649.1|6651.9|6649.1|6649.9|6647.1|14
1618457150000|2021-04-15 03:25:50|6651.2|6648.4|6652.4|6649.6|6652.4|6649.6|6650.9|6648.1|4
1618457160000|2021-04-15 03:26:00|6652.7|6649.9|6652.2|6649.4|6652.9|6650.1|6652.2|6649.4|1
1618457170000|2021-04-15 03:26:10|6651.9|6649.1|6651.9|6649.1|6651.9|6649.1|6651.4|6648.6|2
1618457190000|2021-04-15 03:26:30|||||||||1
1618457200000|2021-04-15 03:26:40|6651.7|6648.9|6651.2|6648.4|6651.7|6648.9|6651.2|6648.4|1
1618457220000|2021-04-15 03:27:00|6651|6648.2|6648.5|6645.7|6651|6648.2|6648.2|6645.4|3
1618457230000|2021-04-15 03:27:10|6648.2|6645.4|6648.9|6646.1|6649.7|6646.9|6648.2|6645.4|5
1618457240000|2021-04-15 03:27:20|6648.7|6645.9|6648.7|6645.9|6648.7|6645.9|6648.4|6645.6|0
1618457250000|2021-04-15 03:27:30|6648.9|6646.1|6648.9|6646.1|6649.4|6646.6|6648.9|6646.1|2
1618457270000|2021-04-15 03:27:50|||||||||1
1618457280000|2021-04-15 03:28:00|6649.2|6646.4|6649.2|6646.4|6649.4|6646.6|6649.2|6646.4|2
1618457290000|2021-04-15 03:28:10|6648.9|6646.1|6648.9|6646.1|6648.9|6646.1|6648.9|6646.1|0
1618457300000|2021-04-15 03:28:20|6648.5|6645.7|6648.2|6645.4|6648.5|6645.7|6648.2|6645.4|0
1618457310000|2021-04-15 03:28:30|6647.9|6645.1|6647.4|6644.6|6647.9|6645.1|6647.4|6644.6|0
1618457330000|2021-04-15 03:28:50|6648.9|6646.1|6649.4|6646.6|6649.9|6647.1|6648.9|6646.1|16
1618457340000|2021-04-15 03:29:00|6649.2|6646.4|6648.9|6646.1|6649.2|6646.4|6648.9|6646.1|2
1618457370000|2021-04-15 03:29:30|6648.7|6645.9|6648.2|6645.4|6648.7|6645.9|6648.2|6645.4|1
1618457380000|2021-04-15 03:29:40|6647.9|6645.1|6647.2|6644.4|6647.9|6645.1|6647.2|6644.4|1
1618457390000|2021-04-15 03:29:50|6646.9|6644.1|6646.9|6644.1|6646.9|6644.1|6646.9|6644.1|1
1618457400000|2021-04-15 03:30:00|6647.2|6644.4|6646.9|6644.1|6648.4|6645.6|6646.9|6644.1|22
1618457410000|2021-04-15 03:30:10|6646.4|6643.6|6645.9|6643.1|6646.4|6643.6|6645.4|6642.6|2
1618457420000|2021-04-15 03:30:20|6645.7|6642.9|6645.4|6642.6|6645.7|6642.9|6645.4|6642.6|2
1618457430000|2021-04-15 03:30:30|6646.4|6643.6|6645.4|6642.6|6646.4|6643.6|6645.4|6642.6|37
1618457440000|2021-04-15 03:30:40|||||||||5
1618457450000|2021-04-15 03:30:50|6643.9|6641.1|6644.4|6641.6|6644.4|6641.6|6643.9|6641.1|8
1618457460000|2021-04-15 03:31:00|6644.7|6641.9|6644.9|6642.1|6644.9|6642.1|6644.4|6641.6|10
1618457490000|2021-04-15 03:31:30|6645.2|6642.4|6645.2|6642.4|6645.4|6642.6|6645.2|6642.4|0
1618457500000|2021-04-15 03:31:40|6644.7|6641.9|6644.4|6641.6|6644.7|6641.9|6644.4|6641.6|0
1618457510000|2021-04-15 03:31:50|6644.7|6641.9|6644.9|6642.1|6644.9|6642.1|6644.7|6641.9|0
1618457520000|2021-04-15 03:32:00|6644.4|6641.6|6644.4|6641.6|6644.4|6641.6|6644.4|6641.6|0
1618457530000|2021-04-15 03:32:10|6643.4|6640.6|6643.4|6640.6|6643.4|6640.6|6642.9|6640.1|1
1618457550000|2021-04-15 03:32:30|6643.2|6640.4|6643.9|6641.1|6643.9|6641.1|6642.9|6640.1|3
1618457570000|2021-04-15 03:32:50|6644.9|6642.1|6644.9|6642.1|6644.9|6642.1|6644.9|6642.1|0
1618457580000|2021-04-15 03:33:00|6645.2|6642.4|6644.9|6642.1|6645.4|6642.6|6644.9|6642.1|0
1618457590000|2021-04-15 03:33:10|6645.4|6642.6|6644.9|6642.1|6645.4|6642.6|6644.9|6642.1|0
1618457600000|2021-04-15 03:33:20|6644.2|6641.4|6644.2|6641.4|6644.2|6641.4|6644.2|6641.4|1
1618457610000|2021-04-15 03:33:30|6643.9|6641.1|6643.4|6640.6|6643.9|6641.1|6643.4|6640.6|0
1618457630000|2021-04-15 03:33:50|6643.2|6640.4|6643.4|6640.6|6643.4|6640.6|6642.9|6640.1|2
1618457640000|2021-04-15 03:34:00|6643.2|6640.4|6644.2|6641.4|6644.2|6641.4|6643.2|6640.4|4
1618457650000|2021-04-15 03:34:10|6643.7|6640.9|6643.7|6640.9|6644.2|6641.4|6643.2|6640.4|5
1618457660000|2021-04-15 03:34:20|6643.4|6640.6|6643.7|6640.9|6643.7|6640.9|6643.2|6640.4|0
1618457690000|2021-04-15 03:34:50|6642.9|6640.1|6643.4|6640.6|6643.4|6640.6|6642.9|6640.1|3
1618457700000|2021-04-15 03:35:00|6643.7|6640.9|6643.2|6640.4|6643.7|6640.9|6643.2|6640.4|0
1618457710000|2021-04-15 03:35:10|6643.7|6640.9|6643.7|6640.9|6643.7|6640.9|6643.7|6640.9|2
1618457720000|2021-04-15 03:35:20|6643.9|6641.1|6644.4|6641.6|6644.4|6641.6|6643.9|6641.1|0
1618457730000|2021-04-15 03:35:30|6644.7|6641.9|6644.7|6641.9|6644.9|6642.1|6644.7|6641.9|1
1618457740000|2021-04-15 03:35:40|6644.9|6642.1|6644.9|6642.1|6645.7|6642.9|6644.9|6642.1|0
1618457750000|2021-04-15 03:35:50|6645.1|6642.3|6644.4|6641.6|6645.4|6642.6|6643.7|6640.9|4
1618457760000|2021-04-15 03:36:00|6644.7|6641.9|6644.7|6641.9|6644.7|6641.9|6644.7|6641.9|0
1618457770000|2021-04-15 03:36:10|6644.2|6641.4|6644.7|6641.9|6644.7|6641.9|6644.2|6641.4|3
1618457780000|2021-04-15 03:36:20|6645.8|6641.8|6644.7|6641.9|6645.8|6642.6|6644.6|6641.8|3
1618457800000|2021-04-15 03:36:40|6644.2|6641.4|6643.9|6641.1|6644.2|6641.4|6643.9|6641.1|0
1618457810000|2021-04-15 03:36:50|6642.9|6640.1|6642.9|6640.1|6642.9|6640.1|6642.9|6640.1|0
1618457820000|2021-04-15 03:37:00|6643.7|6640.9|6643.7|6640.9|6643.9|6641.1|6643.7|6640.9|2
1618457840000|2021-04-15 03:37:20|6643.9|6641.1|6644.4|6641.6|6644.4|6641.6|6643.9|6641.1|1
1618457850000|2021-04-15 03:37:30|6644.7|6641.9|6644.7|6641.9|6644.7|6641.9|6644.7|6641.9|0
1618457860000|2021-04-15 03:37:40|6644.4|6641.6|6643.7|6640.9|6644.4|6641.6|6643.7|6640.9|0
1618457870000|2021-04-15 03:37:50|6643.4|6640.6|6643.7|6640.9|6643.7|6640.9|6643.4|6640.6|4
1618457890000|2021-04-15 03:38:10|6643.4|6640.6|6643.4|6640.6|6643.4|6640.6|6643.4|6640.6|0
1618457900000|2021-04-15 03:38:20|6643.7|6640.9|6643.7|6640.9|6643.9|6641.1|6642.9|6640.1|6
1618457930000|2021-04-15 03:38:50|6643.9|6641.1|6644.4|6641.6|6644.4|6641.6|6643.9|6641.1|1
1618457940000|2021-04-15 03:39:00|6644.2|6641.4|6643.4|6640.6|6644.2|6641.4|6643.4|6640.6|0
1618457950000|2021-04-15 03:39:10|6643.7|6640.9|6643.9|6641.1|6643.9|6641.1|6643.7|6640.9|0
1618457960000|2021-04-15 03:39:20|6644.4|6641.6|6644.9|6642.1|6644.9|6642.1|6644.4|6641.6|1
1618457970000|2021-04-15 03:39:30|6645.4|6642.6|6645.4|6642.6|6645.4|6642.6|6645.4|6642.6|1
1618458010000|2021-04-15 03:40:10|6644.9|6642.1|6644.7|6641.9|6644.9|6642.1|6644.7|6641.9|0
1618458030000|2021-04-15 03:40:30|6644.9|6642.1|6645.4|6642.6|6645.4|6642.6|6644.9|6642.1|3
1618458040000|2021-04-15 03:40:40|6645.7|6642.9|6645.7|6642.9|6645.7|6642.9|6645.7|6642.9|0
1618458080000|2021-04-15 03:41:20|6645.9|6643.1|6645.9|6643.1|6645.9|6643.1|6645.9|6643.1|0
1618458090000|2021-04-15 03:41:30|6647.1|6644.3|6646.9|6644.1|6647.1|6644.3|6646.7|6643.9|4
1618458100000|2021-04-15 03:41:40|6646.7|6643.9|6646.7|6643.9|6646.9|6644.1|6646.7|6643.9|0
1618458110000|2021-04-15 03:41:50|6646.9|6644.1|6647.2|6644.4|6647.2|6644.4|6646.9|6644.1|0
1618458120000|2021-04-15 03:42:00|6646.1|6643.3|6644.7|6641.9|6646.1|6643.3|6644.7|6641.9|16
1618458130000|2021-04-15 03:42:10|6644.2|6641.4|6644.7|6641.9|6644.7|6641.9|6643.7|6640.9|5
1618458190000|2021-04-15 03:43:10|6644.6|6641.8|6644.6|6641.8|6644.6|6641.8|6644.6|6641.8|0
1618458210000|2021-04-15 03:43:30|6644.9|6642.1|6644.6|6641.8|6644.9|6642.1|6644.6|6641.8|0
1618458230000|2021-04-15 03:43:50|6644.4|6641.6|6644.4|6641.6|6644.4|6641.6|6644.4|6641.6|1
1618458240000|2021-04-15 03:44:00|6644.1|6641.3|6645.1|6642.3|6645.6|6642.8|6644.1|6641.3|7
1618458250000|2021-04-15 03:44:10|6644.6|6641.8|6643.9|6641.1|6644.6|6641.8|6643.9|6641.1|3
1618458260000|2021-04-15 03:44:20|6643.4|6640.6|6643.4|6640.6|6643.4|6640.6|6643.4|6640.6|0
1618458270000|2021-04-15 03:44:30|6643.1|6640.3|6643.4|6640.6|6643.4|6640.6|6642.9|6640.1|1
1618458290000|2021-04-15 03:44:50|6643.2|6640.4|6643.4|6640.6|6643.4|6640.6|6642.9|6640.1|1
1618458300000|2021-04-15 03:45:00|6643.2|6640.4|6643.2|6640.4|6643.2|6640.4|6643.2|6640.4|1
1618458310000|2021-04-15 03:45:10|6643.4|6640.6|6643.4|6640.6|6643.4|6640.6|6643.2|6640.4|0
1618458320000|2021-04-15 03:45:20|6643.2|6640.4|6642.4|6639.6|6643.2|6640.4|6642.4|6639.6|3
1618458330000|2021-04-15 03:45:30|6642.2|6639.4|6642.2|6639.4|6642.2|6639.4|6642.2|6639.4|3
1618458350000|2021-04-15 03:45:50|6642.1|6639.3|6642.1|6639.3|6642.1|6639.3|6642.1|6639.3|90
1618458360000|2021-04-15 03:46:00|||||||||6
1618458390000|2021-04-15 03:46:30|||||||||5
1618458400000|2021-04-15 03:46:40|6640.1|6637.3|6640.6|6637.8|6640.6|6637.8|6640.1|6637.3|25
1618458410000|2021-04-15 03:46:50|6640.4|6637.6|6640.1|6637.3|6640.4|6637.6|6640.1|6637.3|0
1618458420000|2021-04-15 03:47:00|6639.7|6636.9|6639.6|6636.8|6639.9|6637.1|6639.4|6636.6|10
1618458430000|2021-04-15 03:47:10|6639.9|6637.1|6640.4|6637.6|6640.6|6637.8|6639.6|6636.8|1
1618458440000|2021-04-15 03:47:20|6640.1|6637.3|6639.1|6636.3|6640.1|6637.3|6639.1|6636.3|6
1618458450000|2021-04-15 03:47:30|||||||||1
1618458460000|2021-04-15 03:47:40|6641.1|6638.3|6641.1|6638.3|6641.1|6638.3|6641.1|6638.3|1
1618458480000|2021-04-15 03:48:00|6641.4|6638.6|6641.4|6638.6|6641.4|6638.6|6641.4|6638.6|0
1618458510000|2021-04-15 03:48:30|6641.6|6638.8|6641.1|6638.3|6641.6|6638.8|6641.1|6638.3|0
1618458520000|2021-04-15 03:48:40|6640.6|6637.8|6640.4|6637.6|6640.6|6637.8|6640.4|6637.6|2
1618458530000|2021-04-15 03:48:50|6639.9|6637.1|6641.1|6638.3|6641.6|6638.8|6639.9|6637.1|2
1618458540000|2021-04-15 03:49:00|6641.4|6638.6|6641.4|6638.6|6641.4|6638.6|6639.9|6637.1|5
1618458550000|2021-04-15 03:49:10|6641.6|6638.8|6641.6|6638.8|6641.6|6638.8|6641.6|6638.8|0
1618458560000|2021-04-15 03:49:20|6641.9|6639.1|6641.9|6639.1|6641.9|6639.1|6641.9|6639.1|7
1618458580000|2021-04-15 03:49:40|6642.1|6639.3|6642.1|6639.3|6642.1|6639.3|6642.1|6639.3|0
1618458610000|2021-04-15 03:50:10|6643.4|6640.6|6643.1|6640.3|6643.4|6640.6|6642.9|6640.1|1
1618458620000|2021-04-15 03:50:20|6641.9|6639.1|6641.6|6638.8|6641.9|6639.1|6641.6|6638.8|2
1618458630000|2021-04-15 03:50:30|6640.9|6638.1|6641.9|6639.1|6641.9|6639.1|6640.6|6637.8|2
1618458640000|2021-04-15 03:50:40|6642.4|6639.6|6641.9|6639.1|6642.4|6639.6|6641.9|6639.1|0
1618458660000|2021-04-15 03:51:00|||||||||1
1618458690000|2021-04-15 03:51:30|6642.1|6639.3|6642.4|6639.6|6642.4|6639.6|6642.1|6639.3|0
1618458700000|2021-04-15 03:51:40|6642.6|6639.8|6642.6|6639.8|6642.6|6639.8|6642.6|6639.8|0
1618458710000|2021-04-15 03:51:50|6641.9|6639.1|6641.9|6639.1|6641.9|6639.1|6641.9|6639.1|0
1618458720000|2021-04-15 03:52:00|6642.9|6640.1|6642.6|6639.8|6642.9|6640.1|6642.6|6639.8|4
1618458730000|2021-04-15 03:52:10|6641.9|6639.1|6641.9|6639.1|6641.9|6639.1|6641.9|6639.1|2
1618458770000|2021-04-15 03:52:50|6642.1|6639.3|6641.9|6639.1|6642.1|6639.3|6641.9|6639.1|1
1618458780000|2021-04-15 03:53:00|||||||||16
1618458790000|2021-04-15 03:53:10|||||||||7
1618458830000|2021-04-15 03:53:50|||||||||11
1618458840000|2021-04-15 03:54:00|6642.9|6640.1|6642.9|6640.1|6642.9|6640.1|6642.9|6640.1|3
1618458850000|2021-04-15 03:54:10|6643.4|6640.6|6642.9|6640.1|6643.9|6641.1|6642.9|6640.1|6
1618458880000|2021-04-15 03:54:40|6642.6|6639.8|6642.9|6640.1|6642.9|6640.1|6642.4|6639.6|0
1618458890000|2021-04-15 03:54:50|6642.4|6639.6|6641.9|6639.1|6642.9|6640.1|6641.9|6639.1|0
1618458900000|2021-04-15 03:55:00|6642.1|6639.3|6641.9|6639.1|6642.4|6639.6|6641.9|6639.1|3
1618458910000|2021-04-15 03:55:10|6642.1|6639.3|6638.8|6636|6642.1|6639.3|6638.4|6635.6|55
1618458920000|2021-04-15 03:55:20|6639.1|6636.3|6639.1|6636.3|6639.1|6636.3|6638.6|6635.8|0
1618458940000|2021-04-15 03:55:40|6639.4|6636.6|6639.9|6637.1|6640.1|6637.3|6639.4|6636.6|2
1618458950000|2021-04-15 03:55:50|6639.6|6636.8|6639.6|6636.8|6639.6|6636.8|6639.6|6636.8|0
1618458960000|2021-04-15 03:56:00|6639.4|6636.6|6639.4|6636.6|6639.4|6636.6|6639.4|6636.6|0
1618458980000|2021-04-15 03:56:20|6639.1|6636.3|6639.4|6636.6|6639.4|6636.6|6639.1|6636.3|0
1618458990000|2021-04-15 03:56:30|6639.6|6636.8|6638.6|6635.8|6639.6|6636.8|6638.6|6635.8|1
1618459000000|2021-04-15 03:56:40|6639.4|6636.6|6639.6|6636.8|6639.6|6636.8|6639.4|6636.6|0
1618459010000|2021-04-15 03:56:50|6638.9|6636.1|6639.6|6636.8|6639.6|6636.8|6638.9|6636.1|0
1618459030000|2021-04-15 03:57:10|6639.1|6636.3|6638.6|6635.8|6639.1|6636.3|6637.9|6635.1|3
1618459040000|2021-04-15 03:57:20|6638.1|6635.3|6638.6|6635.8|6638.6|6635.8|6638.1|6635.3|0
1618459060000|2021-04-15 03:57:40|6638.1|6635.3|6638.6|6635.8|6638.6|6635.8|6637.9|6635.1|0
1618459080000|2021-04-15 03:58:00|6638.1|6635.3|6638.6|6635.8|6638.6|6635.8|6638.1|6635.3|0
1618459090000|2021-04-15 03:58:10|6637.8|6635|6637.1|6634.3|6637.8|6635|6637.1|6634.3|3
1618459100000|2021-04-15 03:58:20|6637.4|6634.6|6636.1|6633.3|6637.4|6634.6|6636.1|6633.3|1
1618459110000|2021-04-15 03:58:30|6636.6|6633.8|6636.1|6633.3|6636.6|6633.8|6636.1|6633.3|0
1618459120000|2021-04-15 03:58:40|6636.6|6633.8|6636.6|6633.8|6636.6|6633.8|6636.6|6633.8|0
1618459130000|2021-04-15 03:58:50|6636.9|6634.1|6636.9|6634.1|6636.9|6634.1|6636.9|6634.1|1
1618459140000|2021-04-15 03:59:00|6637.4|6634.6|6637.6|6634.8|6637.6|6634.8|6637.4|6634.6|6
1618459150000|2021-04-15 03:59:10|6637.4|6634.6|6637.6|6634.8|6637.9|6635.1|6636.9|6634.1|0
1618459170000|2021-04-15 03:59:30|6638.6|6635.8|6638.6|6635.8|6638.6|6635.8|6638.6|6635.8|1
1618459200000|2021-04-15 04:00:00|6637.9|6635.1|6638.4|6635.6|6638.4|6635.6|6637.9|6635.1|1
1618459210000|2021-04-15 04:00:10|6637.9|6635.1|6637.6|6634.8|6637.9|6635.1|6637.6|6634.8|1
1618459220000|2021-04-15 04:00:20|6637.4|6634.6|6637.4|6634.6|6637.4|6634.6|6637.4|6634.6|4
1618459230000|2021-04-15 04:00:30|6637.6|6634.8|6637.9|6635.1|6637.9|6635.1|6637.6|6634.8|0
1618459240000|2021-04-15 04:00:40|6636.9|6634.1|6636.9|6634.1|6636.9|6634.1|6636.9|6634.1|3
1618459250000|2021-04-15 04:00:50|6636.6|6633.8|6635.6|6632.8|6636.6|6633.8|6635.6|6632.8|3
1618459270000|2021-04-15 04:01:10|6635.1|6632.3|6635.1|6632.3|6635.1|6632.3|6635.1|6632.3|2
1618459280000|2021-04-15 04:01:20|||||||||1
1618459300000|2021-04-15 04:01:40|6635.4|6632.6|6635.6|6632.8|6635.6|6632.8|6635.4|6632.6|1
1618459320000|2021-04-15 04:02:00|6635.4|6632.6|6634.9|6632.1|6635.4|6632.6|6634.9|6632.1|0
1618459330000|2021-04-15 04:02:10|6635.1|6632.3|6634.6|6631.8|6635.1|6632.3|6634.6|6631.8|10
1618459350000|2021-04-15 04:02:30|6633.6|6630.8|6633.1|6630.3|6634.1|6631.3|6633.1|6630.3|5
1618459360000|2021-04-15 04:02:40|6633.4|6630.6|6633.4|6630.6|6633.4|6630.6|6633.4|6630.6|4
1618459370000|2021-04-15 04:02:50|6633.9|6631.1|6634.1|6631.3|6634.6|6631.8|6633.9|6631.1|2
1618459390000|2021-04-15 04:03:10|6634.9|6632.1|6634.6|6631.8|6634.9|6632.1|6634.1|6631.3|11
1618459400000|2021-04-15 04:03:20|6634.1|6631.3|6635.1|6632.3|6635.1|6632.3|6634.1|6631.3|3
1618459410000|2021-04-15 04:03:30|6633.9|6631.1|6633.9|6631.1|6633.9|6631.1|6633.9|6631.1|2
1618459430000|2021-04-15 04:03:50|6635.1|6632.3|6635.6|6632.8|6635.6|6632.8|6634.9|6632.1|5
1618459470000|2021-04-15 04:04:30|6635.9|6633.1|6636.1|6633.3|6636.1|6633.3|6635.9|6633.1|0
1618459480000|2021-04-15 04:04:40|6636.4|6633.6|6636.6|6633.8|6636.6|6633.8|6636.4|6633.6|0
1618459510000|2021-04-15 04:05:10|6637.6|6634.8|6637.6|6634.8|6637.6|6634.8|6637.6|6634.8|1
1618459530000|2021-04-15 04:05:30|6637.1|6634.3|6635.6|6632.8|6637.1|6634.3|6635.6|6632.8|1
1618459550000|2021-04-15 04:05:50|6638.1|6635.3|6637.4|6634.6|6638.9|6636.1|6637.4|6634.6|53
1618459560000|2021-04-15 04:06:00|6637.6|6634.8|6637.9|6635.1|6637.9|6635.1|6636.9|6634.1|1
1618459570000|2021-04-15 04:06:10|6637.6|6634.8|6637.6|6634.8|6637.6|6634.8|6637.6|6634.8|0
1618459590000|2021-04-15 04:06:30|6637.9|6635.1|6637.9|6635.1|6637.9|6635.1|6637.9|6635.1|0
1618459600000|2021-04-15 04:06:40|6637.6|6634.8|6636.9|6634.1|6637.9|6635.1|6636.9|6634.1|1
1618459640000|2021-04-15 04:07:20|6636.6|6633.8|6636.6|6633.8|6636.6|6633.8|6636.6|6633.8|0
1618459650000|2021-04-15 04:07:30|6636.4|6633.6|6636.1|6633.3|6636.4|6633.6|6636.1|6633.3|0
1618459660000|2021-04-15 04:07:40|6635.9|6633.1|6635.9|6633.1|6635.9|6633.1|6635.9|6633.1|0
1618459680000|2021-04-15 04:08:00|6636.1|6633.3|6636.1|6633.3|6636.1|6633.3|6636.1|6633.3|0
1618459690000|2021-04-15 04:08:10|6635.9|6633.1|6635.9|6633.1|6635.9|6633.1|6635.9|6633.1|0
1618459700000|2021-04-15 04:08:20|6635.6|6632.8|6634.9|6632.1|6635.6|6632.8|6634.9|6632.1|0
1618459710000|2021-04-15 04:08:30|||||||||1
1618459730000|2021-04-15 04:08:50|6634.6|6631.8|6634.6|6631.8|6634.6|6631.8|6634.6|6631.8|3
1618459740000|2021-04-15 04:09:00|6634.4|6631.6|6634.1|6631.3|6634.4|6631.6|6634.1|6631.3|0
1618459750000|2021-04-15 04:09:10|6634.9|6632.1|6635.1|6632.3|6635.1|6632.3|6634.6|6631.8|3
1618459770000|2021-04-15 04:09:30|6635.6|6632.8|6635.6|6632.8|6635.6|6632.8|6635.6|6632.8|0
1618459790000|2021-04-15 04:09:50|6635.9|6633.1|6635.9|6633.1|6635.9|6633.1|6635.9|6633.1|0
1618459810000|2021-04-15 04:10:10|6635.6|6632.8|6635.4|6632.6|6635.6|6632.8|6635.4|6632.6|3
1618459820000|2021-04-15 04:10:20|6635.1|6632.3|6635.4|6632.6|6635.4|6632.6|6634.9|6632.1|1
1618459830000|2021-04-15 04:10:30|6635.6|6632.8|6635.6|6632.8|6635.6|6632.8|6635.6|6632.8|0
1618459840000|2021-04-15 04:10:40|6635.9|6633.1|6636.4|6633.6|6636.4|6633.6|6635.9|6633.1|0
1618459850000|2021-04-15 04:10:50|6635.9|6633.1|6635.6|6632.8|6635.9|6633.1|6635.6|6632.8|0
1618459860000|2021-04-15 04:11:00|6635.4|6632.6|6635.4|6632.6|6635.4|6632.6|6635.4|6632.6|0
1618459870000|2021-04-15 04:11:10|6635.6|6632.8|6635.6|6632.8|6635.6|6632.8|6635.6|6632.8|0
1618459880000|2021-04-15 04:11:20|6635.9|6633.1|6636.6|6633.8|6636.6|6633.8|6635.9|6633.1|0
1618459920000|2021-04-15 04:12:00|6636.9|6634.1|6636.6|6633.8|6636.9|6634.1|6636.6|6633.8|1
1618459940000|2021-04-15 04:12:20|6636.1|6633.3|6636.1|6633.3|6636.1|6633.3|6636.1|6633.3|0
1618459950000|2021-04-15 04:12:30|6635.9|6633.1|6635.3|6632.5|6635.9|6633.1|6634.8|6632|0
1618459960000|2021-04-15 04:12:40|6634.8|6632|6634.8|6632|6634.8|6632|6634.8|6632|0
1618459970000|2021-04-15 04:12:50|6634.6|6631.8|6634.1|6631.3|6634.6|6631.8|6634.1|6631.3|0
1618459980000|2021-04-15 04:13:00|6634.6|6631.8|6635.6|6632.8|6635.6|6632.8|6634.6|6631.8|1
1618460010000|2021-04-15 04:13:30|6635.8|6633|6635.8|6633|6635.8|6633|6635.6|6632.8|0
1618460050000|2021-04-15 04:14:10|6635.6|6632.8|6635.6|6632.8|6635.8|6633|6635.6|6632.8|1
1618460070000|2021-04-15 04:14:30|||||||||1
1618460130000|2021-04-15 04:15:30|6635.4|6632.6|6635.1|6632.3|6635.4|6632.6|6634.8|6632|0
1618460140000|2021-04-15 04:15:40|6635.6|6632.8|6635.6|6632.8|6635.6|6632.8|6635.6|6632.8|0
1618460180000|2021-04-15 04:16:20|6636.8|6634|6638.2|6635.4|6638.6|6635.8|6636.8|6634|5
1618460190000|2021-04-15 04:16:30|6637.6|6634.8|6638.1|6635.3|6638.1|6635.3|6637.6|6634.8|0
1618460200000|2021-04-15 04:16:40|6637.8|6635|6637.8|6635|6637.8|6635|6637.8|6635|0
1618460210000|2021-04-15 04:16:50|6637.1|6634.3|6637.6|6634.8|6637.6|6634.8|6637.1|6634.3|4
1618460240000|2021-04-15 04:17:20|6638.1|6635.3|6637.8|6635|6638.6|6635.8|6637.8|6635|0
1618460260000|2021-04-15 04:17:40|6637.6|6634.8|6637.6|6634.8|6637.8|6635|6637.6|6634.8|1
1618460290000|2021-04-15 04:18:10|6637.4|6634.6|6637.1|6634.3|6637.4|6634.6|6637.1|6634.3|0
1618460300000|2021-04-15 04:18:20|6637.6|6634.8|6637.6|6634.8|6637.6|6634.8|6637.6|6634.8|1
1618460310000|2021-04-15 04:18:30|6637.8|6635|6637.6|6634.8|6637.8|6635|6637.6|6634.8|0
1618460320000|2021-04-15 04:18:40|6638.1|6635.3|6636.6|6633.8|6638.1|6635.3|6636.6|6633.8|0
1618460330000|2021-04-15 04:18:50|6636.8|6634|6637.8|6635|6637.8|6635|6636.8|6634|2
1618460340000|2021-04-15 04:19:00|6637.6|6634.8|6637.6|6634.8|6637.6|6634.8|6637.6|6634.8|2
1618460380000|2021-04-15 04:19:40|||||||||1
1618460410000|2021-04-15 04:20:10|6636.6|6633.8|6636.6|6633.8|6636.6|6633.8|6636.6|6633.8|0
1618460420000|2021-04-15 04:20:20|||||||||3
1618460440000|2021-04-15 04:20:40|6635.8|6633|6636.6|6633.8|6636.8|6634|6635.6|6632.8|5
1618460460000|2021-04-15 04:21:00|6636.3|6633.5|6635.6|6632.8|6636.3|6633.5|6635.6|6632.8|4
1618460470000|2021-04-15 04:21:10|6634.6|6631.8|6634.8|6632|6635.1|6632.3|6634.6|6631.8|0
1618460480000|2021-04-15 04:21:20|6635.3|6632.5|6635.3|6632.5|6635.3|6632.5|6635.3|6632.5|0
1618460500000|2021-04-15 04:21:40|6635.8|6633|6636.3|6633.5|6636.3|6633.5|6635.8|6633|0
1618460510000|2021-04-15 04:21:50|6636.8|6634|6637.3|6634.5|6637.3|6634.5|6636.6|6633.8|3
1618460520000|2021-04-15 04:22:00|6637.6|6634.8|6637.6|6634.8|6637.6|6634.8|6637.6|6634.8|0
1618460540000|2021-04-15 04:22:20|6638.1|6635.3|6637.8|6635|6638.1|6635.3|6637.8|6635|1
1618460560000|2021-04-15 04:22:40|6638.1|6635.3|6637.8|6635|6638.1|6635.3|6637.8|6635|2
1618460580000|2021-04-15 04:23:00|6638.1|6635.3|6637.8|6635|6638.8|6636|6637.8|6635|7
1618460590000|2021-04-15 04:23:10|6638.1|6635.3|6638.1|6635.3|6638.3|6635.5|6637.8|6635|0
1618460610000|2021-04-15 04:23:30|6638.3|6635.5|6638.3|6635.5|6638.3|6635.5|6638.3|6635.5|2
1618460650000|2021-04-15 04:24:10|6638.8|6636|6638.6|6635.8|6638.8|6636|6638.6|6635.8|2
1618460680000|2021-04-15 04:24:40|6638.8|6636|6638.6|6635.8|6638.8|6636|6638.6|6635.8|1
1618460710000|2021-04-15 04:25:10|6638.8|6636|6638.8|6636|6638.8|6636|6638.8|6636|0
1618460720000|2021-04-15 04:25:20|6638.6|6635.8|6638.6|6635.8|6638.6|6635.8|6638.6|6635.8|2
1618460730000|2021-04-15 04:25:30|6638.8|6636|6638.6|6635.8|6638.8|6636|6638.6|6635.8|3
1618460740000|2021-04-15 04:25:40|6638.8|6636|6640.8|6638|6640.8|6638|6638.8|6636|3
1618460750000|2021-04-15 04:25:50|6640.9|6638.1|6640.6|6637.8|6640.9|6638.1|6640.6|6637.8|0
1618460760000|2021-04-15 04:26:00|6640.8|6638|6640.6|6637.8|6640.8|6638|6640.6|6637.8|2
1618460790000|2021-04-15 04:26:30|6640.1|6637.3|6640.1|6637.3|6640.1|6637.3|6640.1|6637.3|0
1618460800000|2021-04-15 04:26:40|6639.3|6636.5|6638.1|6635.3|6639.3|6636.5|6638.1|6635.3|1
1618460810000|2021-04-15 04:26:50|6638.4|6635.6|6638.6|6635.8|6638.6|6635.8|6638.4|6635.6|2
1618460820000|2021-04-15 04:27:00|||||||||1
1618460830000|2021-04-15 04:27:10|6638.8|6636|6638.3|6635.5|6639.1|6636.3|6638.3|6635.5|0
1618460850000|2021-04-15 04:27:30|6638.6|6635.8|6638.6|6635.8|6638.6|6635.8|6638.6|6635.8|0
1618460880000|2021-04-15 04:28:00|6637.8|6635|6637.6|6634.8|6637.8|6635|6637.4|6634.6|0
1618460890000|2021-04-15 04:28:10|6637.1|6634.3|6637.8|6635|6637.8|6635|6636.6|6633.8|1
1618460900000|2021-04-15 04:28:20|6638.1|6635.3|6638.8|6636|6638.8|6636|6638.1|6635.3|1
1618460920000|2021-04-15 04:28:40|6638.1|6635.3|6637.6|6634.8|6638.1|6635.3|6637.6|6634.8|4
1618460930000|2021-04-15 04:28:50|||||||||2
1618460940000|2021-04-15 04:29:00|6636.8|6634|6636.8|6634|6636.8|6634|6636.8|6634|0
1618460950000|2021-04-15 04:29:10|6637.6|6634.8|6637.6|6634.8|6637.6|6634.8|6637.6|6634.8|1
1618460960000|2021-04-15 04:29:20|6637.1|6634.3|6637.1|6634.3|6637.1|6634.3|6637.1|6634.3|1
1618460970000|2021-04-15 04:29:30|6636.8|6634|6636.6|6633.8|6636.8|6634|6636.6|6633.8|1
1618460980000|2021-04-15 04:29:40|6636.8|6634|6636.8|6634|6636.8|6634|6636.8|6634|0
1618461000000|2021-04-15 04:30:00|6636.6|6633.8|6636.6|6633.8|6636.6|6633.8|6636.6|6633.8|1
1618461010000|2021-04-15 04:30:10|6636.8|6634|6635.8|6633|6636.8|6634|6635.6|6632.8|21
1618461020000|2021-04-15 04:30:20|6635.6|6632.8|6635.1|6632.3|6635.6|6632.8|6635.1|6632.3|0
1618461030000|2021-04-15 04:30:30|6635.4|6632.6|6635.6|6632.8|6635.6|6632.8|6635.4|6632.6|6
1618461040000|2021-04-15 04:30:40|6636.1|6633.3|6636.6|6633.8|6636.6|6633.8|6636.1|6633.3|0
1618461060000|2021-04-15 04:31:00|6636.1|6633.3|6635.4|6632.6|6636.1|6633.3|6635.4|6632.6|1
1618461070000|2021-04-15 04:31:10|6635.6|6632.8|6635.1|6632.3|6635.6|6632.8|6635.1|6632.3|5
1618461080000|2021-04-15 04:31:20|6635.3|6632.5|6635.1|6632.3|6635.6|6632.8|6635.1|6632.3|0
1618461090000|2021-04-15 04:31:30|6635.6|6632.8|6635.1|6632.3|6635.6|6632.8|6635.1|6632.3|5
1618461100000|2021-04-15 04:31:40|||||||||2
1618461110000|2021-04-15 04:31:50|6634.8|6632|6633.6|6630.8|6634.8|6632|6633.6|6630.8|5
1618461120000|2021-04-15 04:32:00|6633.4|6630.6|6633.6|6630.8|6633.6|6630.8|6633.3|6630.5|0
1618461130000|2021-04-15 04:32:10|6633.8|6631|6634.1|6631.3|6634.1|6631.3|6633.8|6631|0
1618461140000|2021-04-15 04:32:20|6633.8|6631|6633.8|6631|6633.8|6631|6633.6|6630.8|2
1618461150000|2021-04-15 04:32:30|6634.1|6631.3|6633.6|6630.8|6634.1|6631.3|6633.6|6630.8|0
1618461160000|2021-04-15 04:32:40|6634.1|6631.3|6633.6|6630.8|6634.1|6631.3|6633.1|6630.3|0
1618461170000|2021-04-15 04:32:50|6633.4|6630.6|6633.6|6630.8|6633.6|6630.8|6633.1|6630.3|0
1618461240000|2021-04-15 04:34:00|6633.4|6630.6|6633.6|6630.8|6633.6|6630.8|6633.1|6630.3|5
1618461250000|2021-04-15 04:34:10|6633.1|6630.3|6633.3|6630.5|6633.3|6630.5|6633.1|6630.3|2
1618461270000|2021-04-15 04:34:30|6633.6|6630.8|6633.6|6630.8|6633.6|6630.8|6633.6|6630.8|0
1618461300000|2021-04-15 04:35:00|||||||||1
1618461310000|2021-04-15 04:35:10|6633.1|6630.3|6632.8|6630|6633.1|6630.3|6632.6|6629.8|61
1618461320000|2021-04-15 04:35:20|6633.6|6630.8|6632.8|6630|6633.6|6630.8|6632.8|6630|1
1618461330000|2021-04-15 04:35:30|||||||||4
1618461360000|2021-04-15 04:36:00|6634.1|6631.3|6634.6|6631.8|6634.8|6632|6634.1|6631.3|6
1618461400000|2021-04-15 04:36:40|6634.1|6631.3|6634.1|6631.3|6634.1|6631.3|6634.1|6631.3|0
1618461410000|2021-04-15 04:36:50|6634.6|6631.8|6634.1|6631.3|6634.6|6631.8|6634.1|6631.3|0
1618461420000|2021-04-15 04:37:00|6634.3|6631.5|6634.1|6631.3|6634.6|6631.8|6634.1|6631.3|1
1618461430000|2021-04-15 04:37:10|6634.3|6631.5|6634.6|6631.8|6634.6|6631.8|6634.3|6631.5|0
1618461440000|2021-04-15 04:37:20|6635.1|6632.3|6635.1|6632.3|6635.1|6632.3|6635.1|6632.3|1
1618461460000|2021-04-15 04:37:40|6633.8|6631|6633.6|6630.8|6633.8|6631|6633.6|6630.8|2
1618461480000|2021-04-15 04:38:00|6633.1|6630.3|6633.6|6630.8|6633.6|6630.8|6633.1|6630.3|2
1618461500000|2021-04-15 04:38:20|6633.8|6631|6633.6|6630.8|6633.8|6631|6633.6|6630.8|0
1618461530000|2021-04-15 04:38:50|6633.8|6631|6634.1|6631.3|6634.1|6631.3|6633.8|6631|0
1618461540000|2021-04-15 04:39:00|6634.6|6631.8|6633.6|6630.8|6634.6|6631.8|6633.6|6630.8|1
1618461550000|2021-04-15 04:39:10|6633.4|6630.6|6633.4|6630.6|6633.4|6630.6|6633.4|6630.6|0
1618461560000|2021-04-15 04:39:20|6633.3|6630.5|6633.1|6630.3|6633.6|6630.8|6633.1|6630.3|0
1618461570000|2021-04-15 04:39:30|||||||||1
1618461600000|2021-04-15 04:40:00|6633.4|6630.6|6633.6|6630.8|6633.6|6630.8|6633.4|6630.6|1
1618461610000|2021-04-15 04:40:10|6633.8|6631|6633.6|6630.8|6634.3|6631.5|6633.6|6630.8|0
1618461640000|2021-04-15 04:40:40|6634.1|6631.3|6634.3|6631.5|6634.3|6631.5|6634.1|6631.3|0
1618461650000|2021-04-15 04:40:50|||||||||1
1618461670000|2021-04-15 04:41:10|6634.6|6631.8|6635.6|6632.8|6635.6|6632.8|6634.6|6631.8|2
1618461690000|2021-04-15 04:41:30|||||||||1
1618461700000|2021-04-15 04:41:40|6635.3|6632.5|6634.6|6631.8|6635.3|6632.5|6634.6|6631.8|5
1618461720000|2021-04-15 04:42:00|6634.3|6631.5|6633.1|6630.3|6634.3|6631.5|6633.1|6630.3|4
1618461730000|2021-04-15 04:42:10|6632.9|6630.1|6632.8|6630|6632.9|6630.1|6632.3|6629.5|12
1618461750000|2021-04-15 04:42:30|6633.6|6630.8|6633.6|6630.8|6633.6|6630.8|6633.6|6630.8|0
1618461810000|2021-04-15 04:43:30|6633.3|6630.5|6633.3|6630.5|6633.3|6630.5|6633.3|6630.5|0
1618461860000|2021-04-15 04:44:20|6633.1|6630.3|6633.3|6630.5|6633.3|6630.5|6633.1|6630.3|0
1618461870000|2021-04-15 04:44:30|6633.1|6630.3|6633.1|6630.3|6633.1|6630.3|6633.1|6630.3|0
1618461880000|2021-04-15 04:44:40|6633.3|6630.5|6633.3|6630.5|6633.3|6630.5|6633.3|6630.5|0
1618461890000|2021-04-15 04:44:50|6633.1|6630.3|6633.1|6630.3|6633.1|6630.3|6633.1|6630.3|0
1618461900000|2021-04-15 04:45:00|6633.3|6630.5|6634.6|6631.8|6635.1|6632.3|6633.1|6630.3|6
1618461910000|2021-04-15 04:45:10|6635.1|6632.3|6634.6|6631.8|6635.1|6632.3|6634.6|6631.8|1
1618461920000|2021-04-15 04:45:20|6634.8|6632|6634.3|6631.5|6635.3|6632.5|6634.3|6631.5|5
1618461930000|2021-04-15 04:45:30|6634.6|6631.8|6632.8|6630|6634.6|6631.8|6632.8|6630|3
1618461940000|2021-04-15 04:45:40|6632.1|6629.3|6632.1|6629.3|6633.1|6630.3|6632.1|6629.3|2
1618461950000|2021-04-15 04:45:50|6630.8|6628|6630.8|6628|6630.8|6628|6630.8|6628|0
1618461960000|2021-04-15 04:46:00|6631.1|6628.3|6629.8|6627|6631.6|6628.8|6629.8|6627|0
1618461970000|2021-04-15 04:46:10|||||||||1
1618461980000|2021-04-15 04:46:20|6629.3|6626.5|6628.6|6625.8|6629.3|6626.5|6628.6|6625.8|4
1618461990000|2021-04-15 04:46:30|6628.8|6626|6629.3|6626.5|6629.3|6626.5|6628.8|6626|0
1618462000000|2021-04-15 04:46:40|6629.1|6626.3|6627.6|6624.8|6629.1|6626.3|6627.1|6624.3|16
1618462010000|2021-04-15 04:46:50|6627.4|6624.6|6627.6|6624.8|6627.6|6624.8|6627.1|6624.3|0
1618462030000|2021-04-15 04:47:10|6627.8|6625|6627.6|6624.8|6628.3|6625.5|6627.6|6624.8|1
1618462040000|2021-04-15 04:47:20|6626.3|6623.5|6625.3|6622.5|6626.3|6623.5|6625.3|6622.5|2
1618462050000|2021-04-15 04:47:30|6625.1|6622.3|6626|6623.2|6626|6623.2|6624.8|6622|3
1618462060000|2021-04-15 04:47:40|6625.8|6623|6626.3|6623.5|6626.3|6623.5|6625.3|6622.5|4
1618462070000|2021-04-15 04:47:50|6625.8|6623|6624.6|6621.8|6628.7|6623|6624.3|6618.7|35
1618462080000|2021-04-15 04:48:00|6624.8|6622|6625|6622.2|6625|6622.2|6624.6|6621.8|2
1618462090000|2021-04-15 04:48:10|6625.3|6622.5|6625.3|6622.5|6625.3|6622.5|6625.1|6622.3|1
1618462100000|2021-04-15 04:48:20|6625.8|6623|6625.6|6622.8|6626.6|6623.8|6625.1|6622.3|1
1618462110000|2021-04-15 04:48:30|6625.1|6622.3|6625.6|6622.8|6625.6|6622.8|6625.1|6622.3|0
1618462120000|2021-04-15 04:48:40|6625.8|6623|6626.3|6623.5|6626.3|6623.5|6625.8|6623|2
1618462130000|2021-04-15 04:48:50|6626.1|6623.3|6627.1|6624.3|6627.3|6624.5|6626.1|6623.3|1
1618462140000|2021-04-15 04:49:00|6628.6|6625.8|6629.6|6626.8|6629.6|6626.8|6627.6|6624.8|3
1618462150000|2021-04-15 04:49:10|6629.1|6626.3|6629.3|6626.5|6629.3|6626.5|6628.6|6625.8|7
1618462160000|2021-04-15 04:49:20|6629.8|6627|6630.1|6627.3|6630.1|6627.3|6629.6|6626.8|0
1618462170000|2021-04-15 04:49:30|6628.8|6626|6629|6626.2|6629|6626.2|6628.8|6626|3
1618462180000|2021-04-15 04:49:40|6629.6|6626.8|6629.6|6626.8|6629.6|6626.8|6629.6|6626.8|0
1618462200000|2021-04-15 04:50:00|6629.8|6627|6629.8|6627|6629.8|6627|6629.1|6626.3|3
1618462210000|2021-04-15 04:50:10|6629.3|6626.5|6629.1|6626.3|6629.3|6626.5|6629.1|6626.3|4
1618462220000|2021-04-15 04:50:20|6628.6|6625.8|6628.3|6625.5|6628.6|6625.8|6627.8|6625|0
1618462230000|2021-04-15 04:50:30|6628.6|6625.8|6627.8|6625|6628.6|6625.8|6627.8|6625|0
1618462240000|2021-04-15 04:50:40|6628|6625.2|6629.3|6626.5|6629.3|6626.5|6628|6625.2|1
1618462250000|2021-04-15 04:50:50|6628.8|6626|6629.3|6626.5|6629.3|6626.5|6628.6|6625.8|0
1618462260000|2021-04-15 04:51:00|6629.1|6626.3|6628.6|6625.8|6629.1|6626.3|6628.6|6625.8|0
1618462270000|2021-04-15 04:51:10|6628.3|6625.5|6628.3|6625.5|6628.3|6625.5|6627.8|6625|0
1618462280000|2021-04-15 04:51:20|6627.8|6625|6628.3|6625.5|6628.3|6625.5|6627.8|6625|0
1618462300000|2021-04-15 04:51:40|6628.8|6626|6628.8|6626|6628.8|6626|6628.8|6626|0
1618462310000|2021-04-15 04:51:50|6629.3|6626.5|6628.8|6626|6629.3|6626.5|6628.6|6625.8|0
1618462320000|2021-04-15 04:52:00|6629.1|6626.3|6628.8|6626|6629.3|6626.5|6628.6|6625.8|1
1618462330000|2021-04-15 04:52:10|6629|6626.2|6628.8|6626|6629|6626.2|6628.8|6626|8
1618462340000|2021-04-15 04:52:20|6628.6|6625.8|6628.6|6625.8|6628.6|6625.8|6628.6|6625.8|0
1618462350000|2021-04-15 04:52:30|6628.3|6625.5|6628.3|6625.5|6628.3|6625.5|6628.3|6625.5|0
1618462360000|2021-04-15 04:52:40|6628.8|6626|6629.3|6626.5|6629.3|6626.5|6628.8|6626|0
1618462380000|2021-04-15 04:53:00|6628.8|6626|6629|6626.2|6629|6626.2|6628.8|6626|0
1618462390000|2021-04-15 04:53:10|6629.3|6626.5|6628.6|6625.8|6629.3|6626.5|6628.6|6625.8|0
1618462440000|2021-04-15 04:54:00|6628.8|6626|6628.6|6625.8|6628.8|6626|6628.6|6625.8|0
1618462480000|2021-04-15 04:54:40|6628.8|6626|6629.1|6626.3|6629.1|6626.3|6628.8|6626|0
1618462530000|2021-04-15 04:55:30|6628.6|6625.8|6628.8|6626|6628.8|6626|6628.6|6625.8|16
1618462540000|2021-04-15 04:55:40|6629.8|6627|6630.6|6627.8|6630.8|6628|6629.8|6627|4
1618462550000|2021-04-15 04:55:50|6631|6628.2|6631|6628.2|6631|6628.2|6631|6628.2|0
1618462560000|2021-04-15 04:56:00|6631.6|6628.8|6631.8|6629|6631.8|6629|6631.6|6628.8|55
1618462570000|2021-04-15 04:56:10|6631.6|6628.8|6631.6|6628.8|6631.6|6628.8|6631.6|6628.8|8
1618462580000|2021-04-15 04:56:20|6631.3|6628.5|6630.8|6628|6631.3|6628.5|6630.8|6628|0
1618462590000|2021-04-15 04:56:30|6630.6|6627.8|6631.1|6628.3|6631.1|6628.3|6630.6|6627.8|0
1618462600000|2021-04-15 04:56:40|6630.8|6628|6631.1|6628.3|6631.1|6628.3|6630.6|6627.8|5
1618462610000|2021-04-15 04:56:50|6630.6|6627.8|6629.3|6626.5|6630.6|6627.8|6628.6|6625.2|7
1618462620000|2021-04-15 04:57:00|6629.6|6626.8|6630.1|6627.3|6630.1|6627.3|6629.6|6626.8|1
1618462630000|2021-04-15 04:57:10|6629.8|6627|6629.3|6626.5|6629.8|6627|6629.3|6626.5|13
1618462650000|2021-04-15 04:57:30|6630.1|6627.3|6629.6|6626.8|6630.1|6627.3|6629.6|6626.8|1
1618462660000|2021-04-15 04:57:40|6629.8|6627|6629.6|6626.8|6629.8|6627|6629.6|6626.8|0
1618462680000|2021-04-15 04:58:00|6629.8|6627|6630.1|6627.3|6630.1|6627.3|6629.6|6626.8|1
1618462690000|2021-04-15 04:58:10|6629.6|6626.8|6629.6|6626.8|6629.6|6626.8|6629.6|6626.8|0
1618462700000|2021-04-15 04:58:20|6629.3|6626.5|6629.8|6627|6629.8|6627|6629.3|6626.5|0
1618462710000|2021-04-15 04:58:30|6630.3|6627.5|6630.3|6627.5|6630.3|6627.5|6630.3|6627.5|0
1618462720000|2021-04-15 04:58:40|||||||||1
1618462730000|2021-04-15 04:58:50|6631.3|6628.5|6631.6|6628.8|6631.6|6628.8|6630.6|6627.8|0
1618462740000|2021-04-15 04:59:00|6631.3|6628.5|6631.3|6628.5|6631.6|6628.8|6631.3|6628.5|1
1618462750000|2021-04-15 04:59:10|6631.1|6628.3|6631.6|6628.8|6631.6|6628.8|6631.1|6628.3|2
1618462760000|2021-04-15 04:59:20|6631.3|6628.5|6631.6|6628.8|6631.6|6628.8|6631.1|6628.3|2
1618462790000|2021-04-15 04:59:50|||||||||1
1618462800000|2021-04-15 05:00:00|6631.1|6628.3|6630.6|6627.8|6631.3|6628.5|6629.6|6626.8|3
1618462820000|2021-04-15 05:00:20|6629.6|6626.8|6629.6|6626.8|6629.6|6626.8|6629.6|6626.8|0
1618462830000|2021-04-15 05:00:30|6628.8|6626|6628.8|6626|6628.8|6626|6628.8|6626|0
1618462840000|2021-04-15 05:00:40|6629.3|6626.5|6628.8|6626|6629.3|6626.5|6628.8|6626|1
1618462860000|2021-04-15 05:01:00|6629.3|6626.5|6629.6|6626.8|6629.6|6626.8|6629.3|6626.5|0
1618462870000|2021-04-15 05:01:10|6629.3|6626.5|6629.3|6626.5|6629.3|6626.5|6629.3|6626.5|0
1618462890000|2021-04-15 05:01:30|6628.3|6625.5|6626.3|6623.5|6628.3|6625.5|6625.3|6622.5|74
1618462900000|2021-04-15 05:01:40|6625.3|6622.5|6624.8|6622|6625.6|6622.8|6624.6|6621.8|1
1618462920000|2021-04-15 05:02:00|6625.3|6622.5|6624.1|6621.3|6625.3|6622.5|6623.8|6621|5
1618462930000|2021-04-15 05:02:10|6623.8|6621|6624.6|6621.8|6625.1|6622.3|6623.8|6621|3
1618462940000|2021-04-15 05:02:20|6625.1|6622.3|6625.1|6622.3|6625.6|6622.8|6625.1|6622.3|1
1618462950000|2021-04-15 05:02:30|6624.8|6622|6624.3|6621.5|6624.8|6622|6624.3|6621.5|0
1618462960000|2021-04-15 05:02:40|6624.6|6621.8|6624.6|6621.8|6624.6|6621.8|6624.6|6621.8|0
1618462970000|2021-04-15 05:02:50|6625.6|6622.8|6625.3|6622.5|6625.6|6622.8|6625.3|6622.5|0
1618462980000|2021-04-15 05:03:00|6625.6|6622.8|6625.3|6622.5|6625.6|6622.8|6625.3|6622.5|0
1618462990000|2021-04-15 05:03:10|6625.6|6622.8|6626.3|6623.5|6627.1|6624.3|6625.6|6622.8|2
1618463000000|2021-04-15 05:03:20|6626.6|6623.8|6627.1|6624.3|6627.3|6624.5|6626.6|6623.8|0
1618463010000|2021-04-15 05:03:30|6627.3|6624.5|6627.1|6624.3|6627.3|6624.5|6627.1|6624.3|1
1618463020000|2021-04-15 05:03:40|6626.8|6624|6626.6|6623.8|6626.9|6624.1|6626.6|6623.8|0
1618463030000|2021-04-15 05:03:50|6626.8|6624|6626.8|6624|6626.8|6624|6626.6|6623.8|0
1618463040000|2021-04-15 05:04:00|6626.6|6623.8|6627.1|6624.3|6627.3|6624.5|6626.6|6623.8|0
1618463050000|2021-04-15 05:04:10|6627.6|6624.8|6627.6|6624.8|6628.8|6626|6627.6|6624.8|4
1618463060000|2021-04-15 05:04:20|6627.3|6624.5|6627.1|6624.3|6627.9|6624.8|6627.1|6623.9|0
1618463080000|2021-04-15 05:04:40|6626.8|6624|6626.8|6624|6626.8|6624|6626.8|6624|0
1618463090000|2021-04-15 05:04:50|6626.9|6624.1|6626.6|6623.8|6626.9|6624.1|6626.3|6623.5|0
1618463100000|2021-04-15 05:05:00|6626.8|6624|6626.8|6624|6627.3|6624.5|6625.8|6623|2
1618463120000|2021-04-15 05:05:20|6626.3|6623.5|6626.3|6623.5|6626.6|6623.8|6626.3|6623.5|0
1618463130000|2021-04-15 05:05:30|6626.6|6623.8|6626.6|6623.8|6626.6|6623.8|6626.6|6623.8|0
1618463140000|2021-04-15 05:05:40|6627.1|6624.3|6627.3|6624.5|6627.3|6624.5|6627.1|6624.3|0
1618463150000|2021-04-15 05:05:50|6626.8|6624|6626.8|6624|6627.3|6624.5|6626.8|6624|3
1618463180000|2021-04-15 05:06:20|6625.8|6623|6624.6|6621.8|6625.8|6623|6624.3|6621.5|4
1618463190000|2021-04-15 05:06:30|6624.8|6622|6624.6|6621.8|6625.3|6622.5|6624.3|6621.5|1
1618463200000|2021-04-15 05:06:40|6624.8|6622|6624.8|6622|6624.8|6622|6624.8|6622|1
1618463210000|2021-04-15 05:06:50|6625.3|6622.5|6625.3|6622.5|6625.3|6622.5|6625.3|6622.5|1
1618463220000|2021-04-15 05:07:00|6625.1|6622.3|6625.1|6622.3|6625.1|6622.3|6625.1|6622.3|1
1618463230000|2021-04-15 05:07:10|6625.3|6622.5|6625.8|6623|6625.8|6623|6625.3|6622.5|3
1618463250000|2021-04-15 05:07:30|6625.6|6622.8|6625.8|6623|6625.8|6623|6625.3|6622.5|0
1618463270000|2021-04-15 05:07:50|6626.3|6623.5|6627.3|6624.5|6627.3|6624.5|6626.3|6623.5|3
1618463280000|2021-04-15 05:08:00|6627.6|6624.8|6629.1|6626.3|6629.3|6626.5|6627.6|6624.8|3
1618463290000|2021-04-15 05:08:10|6629.6|6626.8|6630.8|6628|6630.8|6628|6629.3|6626.5|22
1618463300000|2021-04-15 05:08:20|6631.6|6628.8|6631.8|6629|6633.7|6630.3|6631.6|6628.8|12
1618463310000|2021-04-15 05:08:30|6631.1|6628.3|6631.3|6628.5|6631.3|6628.5|6630.6|6627.8|0
1618463320000|2021-04-15 05:08:40|6630.8|6628|6629.8|6627|6630.8|6628|6629.8|6626.4|0
1618463330000|2021-04-15 05:08:50|6630.3|6627.5|6629.8|6627|6630.3|6627.5|6629.8|6627|0
1618463340000|2021-04-15 05:09:00|6629.3|6626.5|6628.3|6625.5|6629.4|6626.5|6628.3|6625.4|1
1618463350000|2021-04-15 05:09:10|6628.1|6625.3|6627.3|6624.5|6628.8|6626|6627.3|6624.5|2
1618463360000|2021-04-15 05:09:20|6627.1|6624.3|6627.3|6624.5|6627.3|6624.5|6627.1|6624.3|1
1618463370000|2021-04-15 05:09:30|6627.8|6625|6627.8|6625|6628.1|6625.3|6627.8|6625|0
1618463380000|2021-04-15 05:09:40|6628.1|6625.3|6629.3|6626.5|6629.3|6626.5|6628.1|6625.3|2
1618463400000|2021-04-15 05:10:00|6630.1|6627.3|6630.6|6627.8|6631.3|6628.5|6630.1|6627.1|2
1618463410000|2021-04-15 05:10:10|6631.7|6627.7|6631.3|6628.5|6631.7|6628.5|6631.3|6627.7|0
1618463420000|2021-04-15 05:10:20|6630.3|6627.5|6631.3|6628.5|6631.3|6628.5|6630.3|6627.5|2
1618463440000|2021-04-15 05:10:40|||||||||1
1618463490000|2021-04-15 05:11:30|6631.5|6628.7|6631.6|6628.8|6631.8|6629|6631.5|6628.7|0
1618463500000|2021-04-15 05:11:40|6631.3|6628.5|6630.6|6627.8|6631.3|6628.5|6630.6|6627.8|0
1618463510000|2021-04-15 05:11:50|6631.1|6628.3|6631.1|6628.3|6631.1|6628.3|6631.1|6628.3|0
1618463520000|2021-04-15 05:12:00|6630.8|6628|6631.1|6628.3|6631.1|6628.3|6630.8|6628|0
1618463530000|2021-04-15 05:12:10|6630.8|6628|6630.8|6628|6630.8|6628|6630.8|6628|0
1618463540000|2021-04-15 05:12:20|6630.6|6627.8|6629.8|6627|6630.6|6627.8|6629.8|6627|1
1618463550000|2021-04-15 05:12:30|6629.6|6626.8|6629.6|6626.8|6629.6|6626.8|6629.6|6626.8|1
1618463560000|2021-04-15 05:12:40|6629.1|6626.3|6631|6628.2|6631|6628.2|6628.8|6626|2
1618463600000|2021-04-15 05:13:20|6631.8|6629|6632.3|6629.5|6633.3|6630.5|6631.8|6629|2
1618463610000|2021-04-15 05:13:30|6632.1|6629.3|6631.6|6628.8|6632.1|6629.3|6631.6|6628.8|0
1618463620000|2021-04-15 05:13:40|6632.7|6628.7|6632.1|6629.3|6632.7|6629.5|6632.1|6628.7|1
1618463630000|2021-04-15 05:13:50|6631.8|6629|6631.6|6628.8|6631.8|6629|6631.6|6628.8|1
1618463670000|2021-04-15 05:14:30|6631.1|6628.3|6629.6|6626.8|6631.1|6628.3|6629.6|6626.8|3
1618463680000|2021-04-15 05:14:40|6629.3|6626.5|6629.3|6626.5|6629.3|6626.5|6629.3|6626.5|0
1618463690000|2021-04-15 05:14:50|6630|6627.2|6630|6627.2|6630|6627.2|6630|6627.2|0
1618463700000|2021-04-15 05:15:00|6630.3|6627.5|6631.3|6628.5|6631.3|6628.5|6630.3|6627.5|0
1618463710000|2021-04-15 05:15:10|6631.7|6628.9|6632.3|6629.5|6632.3|6629.5|6631.7|6628.9|0
1618463720000|2021-04-15 05:15:20|6631.8|6629|6631.3|6628.5|6631.8|6629|6631.3|6628.5|0
1618463750000|2021-04-15 05:15:50|6630.3|6627.5|6630.3|6627.5|6630.3|6627.5|6630.3|6627.5|0
1618463760000|2021-04-15 05:16:00|6630.8|6628|6630.8|6628|6630.8|6628|6630.8|6628|0
1618463770000|2021-04-15 05:16:10|6631.3|6628.5|6631.3|6628.5|6631.3|6628.5|6631.3|6628.5|0
1618463780000|2021-04-15 05:16:20|6632.3|6629.5|6632.3|6629.5|6632.3|6629.5|6632.3|6629.5|0
1618463820000|2021-04-15 05:17:00|6632|6629.2|6632.1|6629.3|6632.1|6629.3|6631.6|6628.8|3
1618463830000|2021-04-15 05:17:10|6632.3|6629.5|6632.3|6629.5|6632.6|6629.8|6632.3|6629.5|0
1618463870000|2021-04-15 05:17:50|6633.1|6630.3|6632.1|6629.3|6633.1|6630.3|6632.1|6629.3|0
1618463890000|2021-04-15 05:18:10|6632.6|6629.8|6632.3|6629.5|6633.3|6630.5|6632.3|6629.5|1
1618463910000|2021-04-15 05:18:30|6632.6|6629.8|6632.3|6629.5|6632.6|6629.8|6632|6629.2|0
1618463920000|2021-04-15 05:18:40|6631.8|6629|6630.3|6627.5|6631.8|6629|6630.1|6627.3|2
1618463970000|2021-04-15 05:19:30|6629.3|6626.5|6629.1|6626.3|6629.3|6626.5|6629.1|6626.3|4
1618463980000|2021-04-15 05:19:40|6628.8|6626|6626.8|6624|6629.3|6626.5|6626.8|6624|37
1618463990000|2021-04-15 05:19:50|||||||||1
1618464000000|2021-04-15 05:20:00|6627.1|6624.3|6628.3|6625.5|6628.3|6625.5|6627.1|6624.3|5
1618464010000|2021-04-15 05:20:10|6628.6|6625.8|6627.1|6624.3|6628.6|6625.8|6627.1|6624.3|25
1618464020000|2021-04-15 05:20:20|6627.6|6624.8|6627.8|6625|6627.8|6625|6627.6|6624.8|5
1618464040000|2021-04-15 05:20:40|6627.3|6624.5|6627.3|6624.5|6627.3|6624.5|6627.3|6624.5|0
1618464060000|2021-04-15 05:21:00|6627.1|6624.3|6627.1|6624.3|6627.1|6624.3|6627.1|6624.3|8
1618464070000|2021-04-15 05:21:10|6627.3|6624.5|6627.3|6624.5|6627.3|6624.5|6627.3|6624.5|0
1618464080000|2021-04-15 05:21:20|6627|6624.2|6623.8|6621|6627|6624.2|6623.8|6621|4
1618464090000|2021-04-15 05:21:30|6623.5|6620.7|6624.3|6621.5|6625.3|6622.5|6623.5|6620.7|2
1618464110000|2021-04-15 05:21:50|6624.5|6621.7|6624.5|6621.7|6624.5|6621.7|6624.5|6621.7|0
1618464120000|2021-04-15 05:22:00|6624.3|6621.5|6625.3|6622.5|6625.3|6622.5|6624.3|6621.5|1
1618464140000|2021-04-15 05:22:20|6624.3|6621.5|6624.3|6621.5|6624.3|6621.5|6624.3|6621.5|0
1618464160000|2021-04-15 05:22:40|6624.7|6621.9|6624.7|6621.9|6624.7|6621.9|6624.7|6621.9|1
1618464180000|2021-04-15 05:23:00|6625.3|6622.5|6625.3|6622.5|6625.3|6622.5|6625.3|6622.5|0
1618464200000|2021-04-15 05:23:20|6626.3|6623.5|6626.5|6623.7|6626.8|6624|6626.3|6623.5|1
1618464210000|2021-04-15 05:23:30|6626.7|6623.9|6626|6623.2|6627|6624.2|6625.8|6623|0
1618464220000|2021-04-15 05:23:40|6626.5|6623.7|6626.5|6623.7|6626.5|6623.7|6626.5|6623.7|0
1618464230000|2021-04-15 05:23:50|6626.3|6623.5|6625.5|6622.7|6626.3|6623.5|6625.2|6622.4|1
1618464240000|2021-04-15 05:24:00|6625.2|6622.4|6625|6622.2|6625.4|6622.4|6624.3|6621.4|2
1618464250000|2021-04-15 05:24:10|6625.5|6622.7|6625.5|6622.7|6625.5|6622.7|6625.5|6622.7|0
1618464270000|2021-04-15 05:24:30|6625.3|6622.5|6627.3|6624.5|6627.3|6624.5|6625.3|6622.5|0
1618464280000|2021-04-15 05:24:40|6627|6624.2|6627.3|6624.5|6627.3|6624.5|6627|6624.2|1
1618464290000|2021-04-15 05:24:50|6627|6624.2|6627|6624.2|6627|6624.2|6627|6624.2|0
1618464300000|2021-04-15 05:25:00|6627.3|6624.5|6626.8|6624|6627.3|6624.5|6626.8|6624|0
1618464320000|2021-04-15 05:25:20|6627|6624.2|6627.3|6624.5|6627.3|6624.5|6627|6624.2|0
1618464340000|2021-04-15 05:25:40|6628|6625.2|6627.3|6624.5|6628|6625.2|6627.3|6624.5|0
1618464350000|2021-04-15 05:25:50|6628|6625.2|6627.5|6624.7|6628.3|6625.5|6627.5|6624.7|0
1618464380000|2021-04-15 05:26:20|||||||||1
1618464400000|2021-04-15 05:26:40|6628|6625.2|6628.8|6626|6628.8|6626|6628|6625.2|1
1618464410000|2021-04-15 05:26:50|6629|6626.2|6630.8|6628|6630.8|6628|6629|6626.2|4
1618464420000|2021-04-15 05:27:00|6629.8|6627|6630.5|6627.7|6630.5|6627.7|6629.8|6627|5
1618464430000|2021-04-15 05:27:10|6630.3|6627.5|6629.3|6626.5|6630.3|6627.5|6629.3|6626.5|0
1618464470000|2021-04-15 05:27:50|6628.3|6625.5|6628.3|6625.5|6628.3|6625.5|6628.3|6625.5|0
1618464530000|2021-04-15 05:28:50|6627.3|6624.5|6627.3|6624.5|6627.3|6624.5|6627.3|6624.5|0
1618464540000|2021-04-15 05:29:00|6627.8|6625|6628|6625.2|6628|6625.2|6627.8|6625|1
1618464550000|2021-04-15 05:29:10|6628.3|6625.5|6628.3|6625.5|6628.3|6625.5|6628.3|6625.5|0
1618464580000|2021-04-15 05:29:40|6628.5|6625.7|6629.3|6626.5|6629.3|6626.5|6628.5|6625.7|1
1618464590000|2021-04-15 05:29:50|6629.5|6626.7|6627.3|6624.5|6629.5|6626.7|6626.3|6623.5|9
1618464600000|2021-04-15 05:30:00|6626.8|6624|6626.3|6623.5|6627.8|6625|6625.3|6622.5|9
1618464610000|2021-04-15 05:30:10|6626.8|6624|6627.8|6625|6629.3|6626.5|6625.5|6622.7|15
1618464620000|2021-04-15 05:30:20|6627.5|6624.7|6627.3|6624.5|6627.7|6624.9|6626.5|6623.7|2
1618464630000|2021-04-15 05:30:30|6626.3|6623.5|6626.3|6623.5|6626.3|6623.5|6626.3|6623.5|0
1618464640000|2021-04-15 05:30:40|6627.1|6624.3|6628|6625.2|6628|6625.2|6626.8|6624|8
1618464650000|2021-04-15 05:30:50|6627.8|6625|6628.3|6625.5|6628.3|6625.5|6627.8|6625|1
1618464660000|2021-04-15 05:31:00|6628|6625.2|6626.5|6623.7|6628|6625.2|6626.5|6623.7|1
1618464670000|2021-04-15 05:31:10|6626.3|6623.5|6626.5|6623.7|6626.8|6624|6626.3|6623.5|2
1618464680000|2021-04-15 05:31:20|6626.8|6624|6626.5|6623.7|6626.8|6624|6626.5|6623.7|3
1618464690000|2021-04-15 05:31:30|6625.8|6623|6626|6623.2|6626|6623.2|6625.3|6622.5|3
1618464700000|2021-04-15 05:31:40|6625.3|6622.5|6626|6623.2|6626|6623.2|6625.3|6622.5|11
1618464710000|2021-04-15 05:31:50|6626.5|6623.7|6627.3|6624.5|6627.8|6625|6626.5|6623.7|3
1618464720000|2021-04-15 05:32:00|6627.5|6624.7|6627.8|6625|6627.8|6625|6627.5|6624.7|0
1618464730000|2021-04-15 05:32:10|6627.5|6624.7|6628.5|6625.7|6629|6626.2|6627.3|6624.5|2
1618464740000|2021-04-15 05:32:20|6629.3|6626.5|6629.5|6626.7|6629.5|6626.7|6629.3|6626.5|6
1618464750000|2021-04-15 05:32:30|6629.3|6626.5|6629.5|6626.7|6629.5|6626.7|6629.3|6626.5|3
1618464760000|2021-04-15 05:32:40|6629.3|6626.5|6630.8|6628|6630.8|6628|6629.3|6626.5|2
1618464770000|2021-04-15 05:32:50|6632|6629.2|6634|6631.2|6634|6631.2|6632|6629.2|10
1618464780000|2021-04-15 05:33:00|6634.3|6631.5|6635.3|6632.5|6635.3|6632.5|6633.3|6630.5|7
1618464790000|2021-04-15 05:33:10|6635.8|6633|6635.3|6632.5|6635.8|6633|6635.3|6632.5|4
1618464800000|2021-04-15 05:33:20|6635.8|6633|6636.3|6633.5|6636.3|6633.5|6635.3|6632.5|7
1618464810000|2021-04-15 05:33:30|6636|6633.2|6635.8|6633|6636.3|6633.5|6635.3|6632.5|3
1618464820000|2021-04-15 05:33:40|6636|6633.2|6636|6633.2|6636|6633.2|6636|6633.2|2
1618464830000|2021-04-15 05:33:50|6636.5|6633.7|6637|6634.2|6637|6634.2|6636.3|6633.5|6
1618464840000|2021-04-15 05:34:00|6636|6633.2|6636.3|6633.5|6636.8|6634|6636|6633.2|9
1618464850000|2021-04-15 05:34:10|6636|6633.2|6636|6633.2|6636|6633.2|6636|6633.2|7
1618464860000|2021-04-15 05:34:20|6636.2|6633.4|6637.8|6635|6637.8|6635|6636.2|6633.4|10
1618464870000|2021-04-15 05:34:30|6638.6|6635.8|6637.8|6635|6638.6|6635.8|6637.8|6635|5
1618464880000|2021-04-15 05:34:40|6638|6635.2|6638|6635.2|6638|6635.2|6638|6635.2|5
1618464890000|2021-04-15 05:34:50|6637.8|6635|6636.3|6633.5|6637.8|6635|6636.3|6633.5|6
1618464900000|2021-04-15 05:35:00|6636.5|6633.7|6637.3|6634.5|6637.8|6635|6636.5|6633.7|20
1618464910000|2021-04-15 05:35:10|6638.6|6634.6|6638.5|6635.7|6638.8|6636|6638|6634.6|16
1618464920000|2021-04-15 05:35:20|6638.3|6635.5|6636.8|6634|6638.8|6636|6636.8|6634|1
1618464930000|2021-04-15 05:35:30|6636.5|6633.7|6637.3|6634.5|6637.5|6634.7|6636.5|6633.7|2
1618464940000|2021-04-15 05:35:40|||||||||2
1618464950000|2021-04-15 05:35:50|6637.5|6634.7|6639|6636.2|6639|6636.2|6637.5|6634.7|6
1618464960000|2021-04-15 05:36:00|6638.8|6636|6639.3|6636.5|6639.3|6636.5|6638.8|6636|5
1618464970000|2021-04-15 05:36:10|6639.8|6637|6639.3|6636.5|6639.8|6637|6639.3|6636.5|20
1618464980000|2021-04-15 05:36:20|6639.8|6637|6639|6636.2|6640|6637.2|6638.8|6636|4
1618464990000|2021-04-15 05:36:30|6639.3|6636.5|6639|6636.2|6639.8|6637|6639|6636.2|0
1618465000000|2021-04-15 05:36:40|6638.3|6635.5|6638.8|6636|6638.8|6636|6638.3|6635.5|5
1618465010000|2021-04-15 05:36:50|6639|6636.2|6639|6636.2|6639|6636.2|6638.8|6636|2
1618465020000|2021-04-15 05:37:00|6638.8|6636|6639|6636.2|6639|6636.2|6638.5|6635.7|2
1618465030000|2021-04-15 05:37:10|6640.1|6637.3|6639.5|6636.7|6640.8|6638|6639|6636.2|6
1618465040000|2021-04-15 05:37:20|6639.8|6637|6640|6637.2|6640|6637.2|6639.8|6637|0
1618465050000|2021-04-15 05:37:30|6640.3|6637.5|6640.5|6637.7|6640.8|6638|6640.3|6637.5|9
1618465060000|2021-04-15 05:37:40|6640.3|6637.5|6639|6636.2|6640.3|6637.5|6639|6636.2|2
1618465070000|2021-04-15 05:37:50|6638.8|6636|6638.5|6635.7|6638.8|6636|6638.3|6635.5|0
1618465080000|2021-04-15 05:38:00|6637.8|6635|6638.8|6636|6638.8|6636|6637.8|6635|0
1618465090000|2021-04-15 05:38:10|6638.5|6635.7|6638.8|6636|6639|6636.2|6638.3|6635.5|1
1618465110000|2021-04-15 05:38:30|6639|6636.2|6638.8|6636|6639|6636.2|6638.8|6636|0
1618465120000|2021-04-15 05:38:40|6638.2|6635.4|6638.3|6635.5|6638.3|6635.5|6637.8|6635|1
1618465130000|2021-04-15 05:38:50|6637.8|6635|6637.3|6634.5|6637.8|6635|6637.3|6634.5|0
1618465140000|2021-04-15 05:39:00|6637|6634.2|6638.3|6635.5|6638.3|6635.5|6636.3|6633.5|3
1618465150000|2021-04-15 05:39:10|6637.8|6635|6637.8|6635|6638|6635.2|6637.3|6634.5|0
1618465160000|2021-04-15 05:39:20|6638|6635.2|6638.3|6635.5|6639.3|6636.5|6638|6635.2|1
1618465170000|2021-04-15 05:39:30|6638|6635.2|6638|6635.2|6638|6635.2|6637.8|6635|0
1618465180000|2021-04-15 05:39:40|6638.8|6636|6638.3|6635.5|6639|6636.2|6638.3|6635.5|8
1618465190000|2021-04-15 05:39:50|6637.3|6634.5|6637.3|6634.5|6637.3|6634.5|6637.3|6634.5|10
1618465200000|2021-04-15 05:40:00|6637.8|6635|6637.3|6634.5|6637.8|6635|6636.8|6634|8
1618465220000|2021-04-15 05:40:20|6638.5|6635.7|6638.1|6635.3|6638.5|6635.7|6637.5|6634.7|92
1618465230000|2021-04-15 05:40:30|6637.8|6635|6638.8|6636|6639|6636.2|6637.8|6635|10
1618465240000|2021-04-15 05:40:40|6639|6636.2|6637.3|6634.5|6639|6636.2|6637.3|6634.5|10
1618465250000|2021-04-15 05:40:50|6636.8|6634|6636.5|6633.7|6637.3|6634.5|6636.5|6633.7|3
1618465260000|2021-04-15 05:41:00|6636.8|6634|6636.8|6634|6637.8|6635|6636.3|6633.5|99
1618465270000|2021-04-15 05:41:10|6637.3|6634.5|6636.8|6634|6637.6|6634.8|6636.5|6633.7|18
1618465280000|2021-04-15 05:41:20|6637|6634.2|6635.6|6632.8|6637.1|6634.3|6635.6|6632.8|24
1618465290000|2021-04-15 05:41:30|6635.8|6633|6636.1|6633.3|6636.3|6633.5|6635.6|6632.8|6
1618465300000|2021-04-15 05:41:40|6635.3|6632.5|6635.8|6633|6635.8|6633|6634.8|6632|12
1618465310000|2021-04-15 05:41:50|6636.8|6634|6637.3|6634.5|6637.3|6634.5|6636.8|6634|13
1618465320000|2021-04-15 05:42:00|6636.8|6634|6637.8|6635|6637.8|6635|6636.8|6634|0
1618465330000|2021-04-15 05:42:10|6636.8|6634|6634.8|6632|6636.8|6634|6634.8|6632|15
1618465340000|2021-04-15 05:42:20|6634.6|6631.8|6634.3|6631.5|6634.8|6632|6634.1|6631.3|1
1618465350000|2021-04-15 05:42:30|6634.8|6632|6636.3|6633.5|6636.3|6633.5|6634.8|6632|3
1618465360000|2021-04-15 05:42:40|6635.3|6632.5|6635|6632.2|6635.3|6632.5|6635|6632.2|8
1618465370000|2021-04-15 05:42:50|6634.8|6632|6635.3|6632.5|6635.3|6632.5|6634.8|6632|0
1618465380000|2021-04-15 05:43:00|6635.5|6632.7|6633.8|6631|6636.1|6633.3|6633.8|6631|1
1618465390000|2021-04-15 05:43:10|6634.3|6631.5|6633.8|6631|6634.3|6631.5|6633.8|6631|0
1618465400000|2021-04-15 05:43:20|6633.3|6630.5|6632.5|6629.7|6633.8|6631|6632.3|6629.5|15
1618465410000|2021-04-15 05:43:30|6632.8|6630|6633.3|6630.5|6634.3|6631.5|6632.8|6630|1
1618465420000|2021-04-15 05:43:40|6632.8|6630|6633.3|6630.5|6633.3|6630.5|6632.8|6630|0
1618465430000|2021-04-15 05:43:50|6633.6|6630.8|6632.3|6629.5|6633.8|6631|6632.3|6629.5|4
1618465440000|2021-04-15 05:44:00|6631.3|6628.5|6631.8|6629|6631.8|6629|6631.3|6628.5|5
1618465460000|2021-04-15 05:44:20|6631.3|6628.5|6631.3|6628.5|6631.3|6628.5|6631.3|6628.5|0
1618465470000|2021-04-15 05:44:30|6631.8|6629|6631.8|6629|6631.8|6629|6631.8|6629|0
1618465480000|2021-04-15 05:44:40|6632.1|6629.3|6632.1|6629.3|6632.1|6629.3|6632.1|6629.3|0
1618465490000|2021-04-15 05:44:50|6632.3|6629.5|6632.1|6629.3|6632.3|6629.5|6632.1|6629.3|0
1618465500000|2021-04-15 05:45:00|6631.6|6628.8|6631.1|6628.3|6631.8|6629|6630.3|6627.5|2
1618465510000|2021-04-15 05:45:10|6630.3|6627.5|6630.3|6627.5|6630.3|6627.5|6630.3|6627.5|1
1618465520000|2021-04-15 05:45:20|6631.1|6628.3|6633.3|6630.5|6633.3|6630.5|6631.1|6628.3|10
1618465530000|2021-04-15 05:45:30|6634.5|6631.7|6635.3|6632.5|6635.3|6632.5|6634.5|6631.7|16
1618465540000|2021-04-15 05:45:40|6636.1|6633.3|6635.3|6632.5|6636.8|6634|6635.3|6632.5|16
1618465550000|2021-04-15 05:45:50|6635.6|6632.8|6635.3|6632.5|6635.8|6633|6634.1|6631.3|21
1618465560000|2021-04-15 05:46:00|6635|6632.2|6635.8|6633|6635.8|6633|6634.8|6632|9
1618465570000|2021-04-15 05:46:10|6635.6|6632.8|6635.5|6632.7|6635.6|6632.8|6635.3|6632.5|0
1618465580000|2021-04-15 05:46:20|6635.8|6633|6634.3|6631.5|6635.8|6633|6634.3|6631.5|2
1618465590000|2021-04-15 05:46:30|6634.1|6631.3|6634.3|6631.5|6634.3|6631.5|6634|6631.2|2
1618465610000|2021-04-15 05:46:50|6634.1|6631.3|6634.3|6631.5|6634.3|6631.5|6633.3|6630.5|2
1618465620000|2021-04-15 05:47:00|6635.3|6632.5|6635.1|6632.3|6635.3|6632.5|6634.8|6632|6
1618465630000|2021-04-15 05:47:10|6635.3|6632.5|6635.8|6633|6635.8|6633|6635.3|6632.5|2
1618465640000|2021-04-15 05:47:20|6636.1|6633.3|6636.8|6634|6636.8|6634|6636.1|6633.3|4
1618465650000|2021-04-15 05:47:30|6637.3|6634.5|6640.3|6637.5|6640.3|6637.5|6637.3|6634.5|37
1618465660000|2021-04-15 05:47:40|6640.1|6637.3|6640.1|6637.3|6640.9|6638|6640.1|6636.9|7
1618465670000|2021-04-15 05:47:50|6639.6|6636.8|6637.8|6635|6639.6|6636.8|6637.8|6635|4
1618465690000|2021-04-15 05:48:10|6637.3|6634.5|6636.8|6634|6637.3|6634.5|6636.8|6634|3
1618465700000|2021-04-15 05:48:20|6637|6634.2|6637.5|6634.7|6637.5|6634.7|6636.8|6634|3
1618465710000|2021-04-15 05:48:30|6637.8|6635|6637.8|6635|6637.8|6635|6637.5|6634.7|6
1618465720000|2021-04-15 05:48:40|6638|6635.2|6638.5|6635.7|6639|6636.2|6638|6635.2|6
1618465740000|2021-04-15 05:49:00|6638.8|6636|6639|6636.2|6639|6636.2|6638.8|6636|0
1618465750000|2021-04-15 05:49:10|6638.8|6636|6638.8|6636|6638.8|6636|6638.8|6636|2
1618465760000|2021-04-15 05:49:20|6639|6636.2|6639|6636.2|6639|6636.2|6639|6636.2|48
1618465770000|2021-04-15 05:49:30|6640.7|6637.9|6640.5|6637.7|6640.7|6637.9|6640|6637.2|9
1618465780000|2021-04-15 05:49:40|6640.3|6637.5|6640.5|6637.7|6640.5|6637.7|6640|6637.2|0
1618465800000|2021-04-15 05:50:00|6638.8|6636|6638.8|6636|6638.8|6636|6638.8|6636|2
1618465810000|2021-04-15 05:50:10|6638.5|6635.7|6638.5|6635.7|6638.5|6635.7|6638.5|6635.7|0
1618465820000|2021-04-15 05:50:20|6637.7|6634.9|6636.3|6633.5|6637.7|6634.9|6636.3|6633.5|12
1618465830000|2021-04-15 05:50:30|6636.5|6633.7|6638.7|6635.9|6638.7|6635.9|6636.5|6633.7|9
1618465840000|2021-04-15 05:50:40|6638.5|6635.7|6638.7|6635.9|6639|6636.2|6638.5|6635.7|0
1618465850000|2021-04-15 05:50:50|6638.5|6635.7|6638.2|6635.4|6639.2|6636.4|6637.7|6634.9|9
1618465860000|2021-04-15 05:51:00|6638.5|6635.7|6638.5|6635.7|6638.5|6635.7|6638.5|6635.7|0
1618465870000|2021-04-15 05:51:10|6639.3|6635.3|6638.5|6635.7|6639.3|6635.7|6638.5|6635.3|25
1618465880000|2021-04-15 05:51:20|6639.5|6636.7|6638.8|6636|6639.5|6636.7|6638.8|6636|8
1618465890000|2021-04-15 05:51:30|6639.3|6636.5|6640|6637.2|6640|6637.2|6639.3|6636.5|1
1618465910000|2021-04-15 05:51:50|6639.8|6637|6639.6|6636.8|6641.3|6638.5|6637.5|6634.7|83
1618465920000|2021-04-15 05:52:00|6638.3|6635.5|6636.8|6634|6639.3|6636.5|6636.8|6634|9
1618465930000|2021-04-15 05:52:10|6637.3|6634.5|6638.1|6635.3|6638.1|6635.3|6637.3|6634.5|2
1618465940000|2021-04-15 05:52:20|6637.3|6634.5|6637.3|6634.5|6637.3|6634.5|6637.3|6634.5|0
1618465950000|2021-04-15 05:52:30|6636.8|6634|6636.1|6633.3|6637.3|6634.5|6636.1|6633.3|1
1618465960000|2021-04-15 05:52:40|6635.1|6632.3|6635.1|6632.3|6635.1|6632.3|6635.1|6632.3|11
1618465980000|2021-04-15 05:53:00|6635.3|6632.5|6635.1|6632.3|6636.1|6633.3|6635.1|6632.3|3
1618465990000|2021-04-15 05:53:10|6635.3|6632.5|6635.5|6632.7|6636.1|6633.3|6635.3|6632.5|2
1618466000000|2021-04-15 05:53:20|6635.3|6632.5|6636.1|6633.3|6636.1|6633.3|6635.3|6632.5|0
1618466010000|2021-04-15 05:53:30|6635.3|6632.5|6636.1|6633.3|6636.1|6633.3|6635.3|6632.5|0
1618466030000|2021-04-15 05:53:50|6635.8|6633|6635.3|6632.5|6635.8|6633|6635.3|6632.5|0
1618466040000|2021-04-15 05:54:00|6634.8|6632|6634.3|6631.5|6635.1|6632.3|6634.1|6631.3|8
1618466050000|2021-04-15 05:54:10|6634.8|6632|6635.1|6632.3|6636.1|6633.3|6634.3|6631.5|9
1618466060000|2021-04-15 05:54:20|6635.3|6632.5|6635.8|6633|6635.8|6633|6635.3|6632.5|0
1618466070000|2021-04-15 05:54:30|6637.1|6634.3|6637.1|6634.3|6637.1|6634.3|6637.1|6634.3|1
1618466080000|2021-04-15 05:54:40|6637.3|6634.5|6638.1|6635.3|6638.1|6635.3|6637.3|6634.5|0
1618466090000|2021-04-15 05:54:50|6639.1|6636.3|6639.1|6636.3|6639.1|6636.3|6638.6|6635.8|2
1618466100000|2021-04-15 05:55:00|6638.6|6635.8|6637.6|6634.8|6638.6|6635.8|6637.6|6634.8|1
1618466110000|2021-04-15 05:55:10|6637.8|6635|6638.1|6635.3|6638.1|6635.3|6637.8|6635|0
1618466140000|2021-04-15 05:55:40|6637.8|6635|6637.3|6634.5|6637.8|6635|6637.3|6634.5|0
1618466150000|2021-04-15 05:55:50|6637.1|6634.3|6636.8|6634|6637.1|6634.3|6636.8|6634|0
1618466160000|2021-04-15 05:56:00|6637.1|6634.3|6637.1|6634.3|6637.1|6634.3|6637.1|6634.3|0
1618466170000|2021-04-15 05:56:10|6636.8|6634|6636.8|6634|6636.8|6634|6636.8|6634|0
1618466180000|2021-04-15 05:56:20|6637.8|6635|6638.1|6635.3|6638.1|6635.3|6637.8|6635|10
1618466190000|2021-04-15 05:56:30|6637.8|6635|6637.8|6635|6637.8|6635|6637.8|6635|1
1618466200000|2021-04-15 05:56:40|6637.6|6634.8|6636.8|6634|6637.6|6634.8|6636.8|6634|0
1618466220000|2021-04-15 05:57:00|6637.1|6634.3|6637.3|6634.5|6637.3|6634.5|6637.1|6634.3|0
1618466230000|2021-04-15 05:57:10|6637.8|6635|6637.3|6634.5|6637.8|6635|6637.3|6634.5|2
1618466240000|2021-04-15 05:57:20|6637.5|6634.7|6638.8|6636|6638.8|6636|6637.5|6634.7|2
1618466250000|2021-04-15 05:57:30|6638.3|6635.5|6638.5|6635.7|6638.5|6635.7|6638.3|6635.5|0
1618466260000|2021-04-15 05:57:40|6639.1|6636.3|6639.1|6636.3|6639.1|6636.3|6639.1|6636.3|0
1618466280000|2021-04-15 05:58:00|6638.8|6636|6640.1|6637.3|6640.3|6637.5|6638.5|6635.7|3
1618466290000|2021-04-15 05:58:10|||||||||3
1618466300000|2021-04-15 05:58:20|6640.3|6637.5|6640.8|6638|6640.8|6638|6640.1|6637.3|3
1618466310000|2021-04-15 05:58:30|6641.1|6638.3|6641.1|6638.3|6641.1|6638.3|6641.1|6638.3|1
1618466320000|2021-04-15 05:58:40|6641.3|6638.5|6641.1|6638.3|6641.3|6638.5|6641.1|6638.3|11
1618466330000|2021-04-15 05:58:50|6640.8|6638|6641.6|6638.8|6641.6|6638.8|6640.6|6637.8|26
1618466340000|2021-04-15 05:59:00|6641.1|6638.3|6641.1|6638.3|6641.3|6638.5|6641.1|6638.3|5
1618466350000|2021-04-15 05:59:10|6641.3|6638.5|6641.1|6638.3|6641.3|6638.5|6641.1|6638.3|11
1618466370000|2021-04-15 05:59:30|6641.3|6638.5|6641.3|6638.5|6641.3|6638.5|6641.3|6638.5|0
1618466380000|2021-04-15 05:59:40|6641.1|6638.3|6641.1|6638.3|6641.1|6638.3|6641.1|6638.3|0
1618466390000|2021-04-15 05:59:50|6640.3|6637.5|6640.8|6638|6640.8|6638|6640.3|6637.5|1
1618466400000|2021-04-15 06:00:00|6640.6|6637.8|6642.1|6639.3|6642.3|6639.5|6640.3|6637.5|6
1618466410000|2021-04-15 06:00:10|||||||||1
1618466430000|2021-04-15 06:00:30|6641.8|6639|6641.8|6639|6641.8|6639|6641.8|6639|0
1618466440000|2021-04-15 06:00:40|6642.3|6639.5|6642.3|6639.5|6642.3|6639.5|6641.6|6638.8|7
1618466450000|2021-04-15 06:00:50|||||||||2
1618466460000|2021-04-15 06:01:00|6642.6|6639.8|6642.3|6639.5|6642.6|6639.8|6642.3|6639.5|65
1618466470000|2021-04-15 06:01:10|6642.1|6639.3|6641.6|6638.8|6642.3|6639.5|6641.6|6638.8|15
1618466480000|2021-04-15 06:01:20|6642.3|6639.5|6642.6|6639.8|6642.6|6639.8|6642.3|6639.5|8
1618466490000|2021-04-15 06:01:30|6642.3|6639.5|6642.3|6639.5|6642.3|6639.5|6642.3|6639.5|0
1618466500000|2021-04-15 06:01:40|6642.6|6639.8|6642.3|6639.5|6642.6|6639.8|6642.3|6639.5|14
1618466510000|2021-04-15 06:01:50|6641.8|6639|6642.3|6639.5|6642.3|6639.5|6641.6|6638.8|13
1618466520000|2021-04-15 06:02:00|6642.1|6639.3|6642.3|6639.5|6642.3|6639.5|6642.1|6639.3|9
1618466540000|2021-04-15 06:02:20|6642.1|6639.3|6640.6|6637.8|6642.1|6639.3|6640.6|6637.8|10
1618466550000|2021-04-15 06:02:30|6640.3|6637.5|6640.6|6637.8|6641.3|6638.5|6640.3|6637.5|15
1618466560000|2021-04-15 06:02:40|6639.6|6636.8|6641.1|6638.3|6641.1|6638.3|6639.6|6636.8|36
1618466570000|2021-04-15 06:02:50|6641.3|6638.5|6641.3|6638.5|6641.3|6638.5|6641.3|6638.5|2
1618466580000|2021-04-15 06:03:00|6641.1|6638.3|6641.3|6638.5|6641.8|6639|6641.1|6638.3|2
1618466590000|2021-04-15 06:03:10|6641.8|6639|6642|6639.2|6642|6639.2|6641.8|6639|2
1618466600000|2021-04-15 06:03:20|6642.3|6639.5|6642.3|6639.5|6642.3|6639.5|6642.3|6639.5|2
1618466610000|2021-04-15 06:03:30|||||||||28
1618466620000|2021-04-15 06:03:40|6642|6639.2|6642|6639.2|6642|6639.2|6642|6639.2|6
1618466630000|2021-04-15 06:03:50|6642.3|6639.5|6642|6639.2|6642.3|6639.5|6642|6639.2|12
1618466640000|2021-04-15 06:04:00|6641.3|6638.5|6645|6642.2|6645|6642.2|6641.3|6638.5|234
1618466650000|2021-04-15 06:04:10|6645.5|6642.7|6645.5|6642.7|6645.5|6642.7|6645.3|6642.5|27
1618466660000|2021-04-15 06:04:20|6645.3|6642.5|6645.3|6642.5|6645.3|6642.5|6644.8|6642|3
1618466670000|2021-04-15 06:04:30|6644.5|6641.7|6644.5|6641.7|6645.5|6642.7|6644.5|6641.7|17
1618466680000|2021-04-15 06:04:40|6644|6641.2|6644|6641.2|6644.8|6642|6644|6641.2|16
1618466690000|2021-04-15 06:04:50|6643.3|6640.5|6643.8|6641|6644.3|6641.5|6643.3|6640.5|3
1618466700000|2021-04-15 06:05:00|6643.3|6640.5|6643.8|6641|6643.8|6641|6643.3|6640.5|5
1618466710000|2021-04-15 06:05:10|6643.5|6640.7|6644|6641.2|6644|6641.2|6643.3|6640.5|0
1618466720000|2021-04-15 06:05:20|6643.8|6641|6643.5|6640.7|6644|6641.2|6643.5|6640.7|0
1618466730000|2021-04-15 06:05:30|6642.3|6639.5|6641.5|6638.7|6642.3|6639.5|6641.5|6638.7|20
1618466740000|2021-04-15 06:05:40|6642.3|6639.5|6646.8|6644|6647.3|6644.5|6642.3|6639.5|221
1618466750000|2021-04-15 06:05:50|6646.5|6643.7|6646.3|6643.5|6646.5|6643.7|6646|6643.2|1
1618466760000|2021-04-15 06:06:00|6646.5|6643.7|6645.5|6642.7|6646.8|6644|6645.5|6642.7|6
1618466770000|2021-04-15 06:06:10|6645.3|6642.5|6644.5|6641.7|6645.5|6642.7|6644.5|6641.7|16
1618466780000|2021-04-15 06:06:20|6644.3|6641.5|6644|6641.2|6644.3|6641.5|6644|6641.2|1
1618466790000|2021-04-15 06:06:30|6643.3|6640.5|6643.3|6640.5|6643.3|6640.5|6643.3|6640.5|4
1618466800000|2021-04-15 06:06:40|||||||||2
1618466810000|2021-04-15 06:06:50|6643.5|6640.7|6643.5|6640.7|6643.5|6640.7|6643.5|6640.7|7
1618466820000|2021-04-15 06:07:00|6644|6641.2|6644|6641.2|6644|6641.2|6644|6641.2|0
1618466830000|2021-04-15 06:07:10|6644.3|6641.5|6644.8|6642|6645.6|6642.5|6644.3|6641.5|15
1618466840000|2021-04-15 06:07:20|6645|6642.2|6645.3|6642.5|6645.3|6642.5|6644.5|6641.7|2
1618466860000|2021-04-15 06:07:40|6644.8|6642|6644|6641.2|6644.8|6642|6644|6641.2|2
1618466870000|2021-04-15 06:07:50|6643.3|6640.5|6643.3|6640.5|6643.3|6640.5|6643.3|6640.5|2
1618466890000|2021-04-15 06:08:10|6644.3|6641.5|6644.8|6642|6645|6642.2|6644.3|6641.5|4
1618466900000|2021-04-15 06:08:20|6645|6642.2|6645.3|6642.5|6645.3|6642.5|6645|6642.2|0
1618466910000|2021-04-15 06:08:30|6645|6642.2|6645|6642.2|6645|6642.2|6645|6642.2|0
1618466920000|2021-04-15 06:08:40|6644.8|6642|6644.3|6641.5|6644.8|6642|6644.3|6641.5|0
1618466940000|2021-04-15 06:09:00|6645.3|6642.5|6644.8|6642|6645.5|6642.7|6644.8|6642|4
1618466960000|2021-04-15 06:09:20|6645.2|6642.4|6645|6642.2|6645.8|6643|6644.8|6642|16
1618466970000|2021-04-15 06:09:30|6644.8|6642|6644.3|6641.5|6644.8|6642|6644.3|6641.5|0
1618466990000|2021-04-15 06:09:50|6644.8|6642|6645|6642.2|6645|6642.2|6644.8|6642|5
1618467000000|2021-04-15 06:10:00|6644.5|6641.7|6644.5|6641.7|6644.8|6642|6644.5|6641.7|0
1618467010000|2021-04-15 06:10:10|6644.3|6641.5|6643.3|6640.5|6644.5|6641.7|6643.3|6640.5|3
1618467020000|2021-04-15 06:10:20|6643.5|6640.7|6643.8|6641|6643.8|6641|6643.3|6640.5|8
1618467030000|2021-04-15 06:10:30|6643.3|6640.5|6640.3|6637.5|6644.3|6641.5|6640.3|6637.5|8
1618467040000|2021-04-15 06:10:40|6640.5|6637.7|6639.3|6636.5|6641|6638.2|6639.3|6636.5|9
1618467050000|2021-04-15 06:10:50|6639.5|6636.7|6641|6638.2|6641.8|6639|6639.5|6636.7|32
1618467060000|2021-04-15 06:11:00|6640.8|6638|6643.3|6640.5|6643.8|6641|6640|6637.2|5
1618467070000|2021-04-15 06:11:10|6642.8|6640|6642.8|6640|6642.8|6640|6642.8|6640|0
1618467080000|2021-04-15 06:11:20|6643|6640.2|6644|6641.2|6644.3|6641.5|6643|6640.2|1
1618467090000|2021-04-15 06:11:30|6643.8|6641|6642.8|6640|6644.3|6641.5|6642.8|6640|11
1618467100000|2021-04-15 06:11:40|6643.3|6640.5|6642.8|6640|6643.3|6640.5|6642.8|6640|0
1618467110000|2021-04-15 06:11:50|6643|6640.2|6643.3|6640.5|6643.3|6640.5|6643|6640.2|1
1618467120000|2021-04-15 06:12:00|6643.5|6640.7|6643.8|6641|6644.3|6641.5|6643.3|6640.5|5
1618467130000|2021-04-15 06:12:10|6644|6641.2|6644.3|6641.5|6644.8|6642|6643.8|6641|10
1618467140000|2021-04-15 06:12:20|6644.5|6641.7|6644.8|6642|6644.8|6642|6644|6641.2|4
1618467150000|2021-04-15 06:12:30|6644.5|6641.7|6644.8|6642|6644.8|6642|6644.3|6641.5|5
1618467160000|2021-04-15 06:12:40|6645|6642.2|6645|6642.2|6645.3|6642.5|6644.3|6641.5|7
1618467170000|2021-04-15 06:12:50|6644.8|6642|6642.5|6639.7|6644.8|6642|6642.3|6639.5|8
1618467180000|2021-04-15 06:13:00|6642.8|6640|6641|6638.2|6642.8|6640|6641|6638.2|0
1618467190000|2021-04-15 06:13:10|6640.8|6638|6641.3|6638.5|6642.3|6639.5|6640.8|6638|4
1618467200000|2021-04-15 06:13:20|6641.8|6639|6642.3|6639.5|6642.3|6639.5|6641.3|6638.5|0
1618467210000|2021-04-15 06:13:30|6642|6639.2|6642|6639.2|6642|6639.2|6642|6639.2|2
1618467220000|2021-04-15 06:13:40|6641.8|6639|6638.5|6635.7|6641.8|6639|6638.5|6635.7|3
1618467230000|2021-04-15 06:13:50|6639.3|6636.5|6640|6637.2|6640.3|6637.5|6639.3|6636.5|13
1618467240000|2021-04-15 06:14:00|6640.3|6637.5|6640.3|6637.5|6640.3|6637.5|6640.3|6637.5|1
1618467250000|2021-04-15 06:14:10|6639.3|6636.5|6639.5|6636.7|6639.5|6636.7|6639.3|6636.5|1
1618467260000|2021-04-15 06:14:20|6640.3|6637.5|6640.8|6638|6640.8|6638|6640.3|6637.5|1
1618467270000|2021-04-15 06:14:30|6641|6638.2|6639.5|6636.7|6641.3|6638.5|6639.5|6636.7|14
1618467280000|2021-04-15 06:14:40|6639|6636.2|6638.5|6635.7|6639|6636.2|6638.5|6635.7|0
1618467290000|2021-04-15 06:14:50|6638.3|6635.5|6639|6636.2|6639.5|6636.7|6638.3|6635.5|5
1618467300000|2021-04-15 06:15:00|6638.5|6635.7|6639.3|6636.5|6639.5|6636.7|6638.5|6635.7|13
1618467310000|2021-04-15 06:15:10|6640.3|6637.5|6640.8|6638|6641.3|6638.5|6640.3|6637.5|3
1618467320000|2021-04-15 06:15:20|6640.5|6637.7|6639.8|6637|6640.5|6637.7|6639.8|6637|1
1618467330000|2021-04-15 06:15:30|6640|6637.2|6640.3|6637.5|6640.3|6637.5|6640|6637.2|0
1618467340000|2021-04-15 06:15:40|6640.8|6638|6640.3|6637.5|6640.8|6638|6640.3|6637.5|3
1618467350000|2021-04-15 06:15:50|6640.5|6637.7|6640.8|6638|6640.8|6638|6640.5|6637.7|2
1618467360000|2021-04-15 06:16:00|6641.3|6638.5|6638.8|6636|6641.3|6638.5|6638.3|6635.5|13
1618467370000|2021-04-15 06:16:10|6639|6636.2|6639.8|6637|6639.8|6637|6639|6636.2|1
1618467380000|2021-04-15 06:16:20|6640.3|6637.5|6640.3|6637.5|6640.3|6637.5|6640.3|6637.5|0
1618467390000|2021-04-15 06:16:30|6639.8|6637|6640.3|6637.5|6640.3|6637.5|6639.8|6637|1
1618467400000|2021-04-15 06:16:40|6640.8|6638|6640.3|6637.5|6641.3|6638.5|6640.3|6637.5|6
1618467410000|2021-04-15 06:16:50|6639.8|6637|6639.5|6636.7|6639.8|6637|6639.5|6636.7|1
1618467420000|2021-04-15 06:17:00|6639.3|6636.5|6639.3|6636.5|6639.8|6637|6639|6636.2|6
1618467430000|2021-04-15 06:17:10|6638.3|6635.5|6636.8|6634|6638.3|6635.5|6636.8|6634|9
1618467440000|2021-04-15 06:17:20|6636.3|6633.5|6636.5|6633.7|6636.5|6633.7|6636|6633.2|11
1618467450000|2021-04-15 06:17:30|6636.8|6634|6638.3|6635.5|6638.3|6635.5|6636.8|6634|3
1618467460000|2021-04-15 06:17:40|6638.5|6635.7|6640.8|6638|6640.8|6638|6638.5|6635.7|11
1618467470000|2021-04-15 06:17:50|6639.8|6637|6642.3|6639.5|6642.3|6639.5|6639.8|6637|11
1618467480000|2021-04-15 06:18:00|6642.5|6639.7|6642.3|6639.5|6642.5|6639.7|6641.3|6638.5|61
1618467490000|2021-04-15 06:18:10|6642.5|6639.7|6644.8|6642|6644.8|6642|6642.3|6639.5|45
1618467500000|2021-04-15 06:18:20|6644.3|6641.5|6646.8|6644|6646.8|6644|6644.3|6641.5|4
1618467510000|2021-04-15 06:18:30|6646.3|6643.5|6647.3|6644.5|6647.3|6644.5|6645.3|6642.5|26
1618467520000|2021-04-15 06:18:40|6647.8|6645|6647.8|6645|6648|6645.2|6647.3|6644.5|17
1618467530000|2021-04-15 06:18:50|6648.5|6645.7|6648|6645.2|6648.5|6645.7|6647.3|6644.5|12
1618467540000|2021-04-15 06:19:00|6647.8|6645|6648|6645.2|6648.3|6645.5|6647.5|6644.7|45
1618467550000|2021-04-15 06:19:10|6648.3|6645.5|6648.5|6645.7|6648.5|6645.7|6647.5|6644.7|2
1618467560000|2021-04-15 06:19:20|6648.3|6645.5|6647.3|6644.5|6648.3|6645.5|6647.3|6644.5|8
1618467570000|2021-04-15 06:19:30|6648|6645.2|6648.3|6645.5|6648.3|6645.5|6647.3|6644.5|9
1618467580000|2021-04-15 06:19:40|6648|6645.2|6648|6645.2|6648.3|6645.5|6648|6645.2|2
1618467590000|2021-04-15 06:19:50|6647.8|6645|6647|6644.2|6648.3|6645.5|6646.8|6644|3
1618467600000|2021-04-15 06:20:00|6647.3|6644.5|6647.8|6645|6647.8|6645|6647|6644.2|3
1618467610000|2021-04-15 06:20:10|6648|6645.2|6648|6645.2|6648|6645.2|6648|6645.2|2
1618467620000|2021-04-15 06:20:20|6648.3|6645.5|6648|6645.2|6648.5|6645.7|6648|6645.2|4
1618467630000|2021-04-15 06:20:30|6648.5|6645.7|6647.8|6645|6648.5|6645.7|6647.3|6644.5|6
1618467640000|2021-04-15 06:20:40|6649|6646.2|6649.3|6646.5|6650.3|6647.5|6648.8|6646|19
1618467650000|2021-04-15 06:20:50|6649|6646.2|6649.7|6646.9|6649.7|6646.9|6649|6646.2|2
1618467660000|2021-04-15 06:21:00|6650.3|6647.5|6650.3|6647.5|6650.5|6647.7|6650.3|6647.5|0
1618467670000|2021-04-15 06:21:10|6649.3|6646.5|6649.3|6646.5|6649.3|6646.5|6649|6646.2|10
1618467680000|2021-04-15 06:21:20|||||||||4
1618467690000|2021-04-15 06:21:30|6649.8|6647|6650|6647.2|6650.3|6647.5|6649.8|6647|7
1618467700000|2021-04-15 06:21:40|6649.5|6646.7|6649.3|6646.5|6649.5|6646.7|6649.3|6646.5|2
1618467710000|2021-04-15 06:21:50|6649.5|6646.7|6649.8|6647|6649.8|6647|6649.5|6646.7|10
1618467720000|2021-04-15 06:22:00|6649.3|6646.5|6647.8|6645|6649.3|6646.5|6647.3|6644.5|33
1618467730000|2021-04-15 06:22:10|6647.5|6644.7|6647.3|6644.5|6647.5|6644.7|6647.3|6644.5|19
1618467740000|2021-04-15 06:22:20|6646.8|6644|6646.8|6644|6646.8|6644|6646.8|6644|3
1618467750000|2021-04-15 06:22:30|6646.3|6643.5|6646|6643.2|6646.8|6644|6645.3|6642.5|22
1618467760000|2021-04-15 06:22:40|6646.3|6643.5|6648.8|6646|6648.8|6646|6646|6643.2|30
1618467770000|2021-04-15 06:22:50|6649.3|6646.5|6648.8|6646|6649.3|6646.5|6648.8|6646|2
1618467780000|2021-04-15 06:23:00|6648.5|6645.7|6648.3|6645.5|6648.5|6645.7|6647.7|6644.9|2
1618467790000|2021-04-15 06:23:10|6648|6645.2|6647.3|6644.5|6648.3|6645.5|6647.3|6644.5|5
1618467800000|2021-04-15 06:23:20|6648.3|6645.5|6648|6645.2|6648.3|6645.5|6647.8|6645|9
1618467810000|2021-04-15 06:23:30|6648.3|6645.5|6647.8|6645|6648.3|6645.5|6647.8|6645|10
1618467820000|2021-04-15 06:23:40|6647.5|6644.7|6646|6643.2|6647.5|6644.7|6646|6643.2|1
1618467830000|2021-04-15 06:23:50|6646.3|6643.5|6646.3|6643.5|6646.3|6643.5|6646.3|6643.5|0
1618467840000|2021-04-15 06:24:00|6646|6643.2|6646.3|6643.5|6646.3|6643.5|6646|6643.2|1
1618467850000|2021-04-15 06:24:10|6647.3|6644.5|6646.3|6643.5|6647.3|6644.5|6646.3|6643.5|4
1618467890000|2021-04-15 06:24:50|||||||||1
1618467900000|2021-04-15 06:25:00|6645.5|6642.7|6644.3|6641.5|6645.5|6642.7|6644.3|6641.5|15
1618467910000|2021-04-15 06:25:10|6644.5|6641.7|6645|6642.2|6645.3|6642.5|6644.3|6641.5|3
1618467920000|2021-04-15 06:25:20|||||||||1
1618467940000|2021-04-15 06:25:40|6644.8|6642|6644.3|6641.5|6644.8|6642|6644.3|6641.5|2
1618467950000|2021-04-15 06:25:50|||||||||29
1618467970000|2021-04-15 06:26:10|6645.3|6642.5|6645|6642.2|6645.3|6642.5|6645|6642.2|10
1618467980000|2021-04-15 06:26:20|6645.3|6642.5|6645|6642.2|6645.3|6642.5|6645|6642.2|1
1618468000000|2021-04-15 06:26:40|6645.3|6642.5|6644.8|6642|6645.3|6642.5|6644.5|6641.7|35
1618468010000|2021-04-15 06:26:50|6645|6642.2|6645.3|6642.5|6645.3|6642.5|6645|6642.2|50
1618468020000|2021-04-15 06:27:00|6644.8|6642|6642.5|6639.7|6644.8|6642|6642|6639.2|15
1618468030000|2021-04-15 06:27:10|6642|6639.2|6642|6639.2|6642.3|6639.5|6641.8|6639|1
1618468040000|2021-04-15 06:27:20|6642.3|6639.5|6642|6639.2|6642.3|6639.5|6640.3|6637.5|21
1618468050000|2021-04-15 06:27:30|6641.3|6638.5|6640.5|6637.7|6641.3|6638.5|6640.5|6637.7|3
1618468060000|2021-04-15 06:27:40|6640.3|6637.5|6640.8|6638|6641|6638.2|6640.3|6637.5|3
1618468070000|2021-04-15 06:27:50|6641|6638.2|6642|6639.2|6642.3|6639.5|6641|6638.2|1
1618468080000|2021-04-15 06:28:00|6642.3|6639.5|6642.3|6639.5|6642.3|6639.5|6642.3|6639.5|2
1618468090000|2021-04-15 06:28:10|6642.8|6640|6642.8|6640|6642.8|6640|6642|6639.2|1
1618468100000|2021-04-15 06:28:20|6643|6640.2|6643.3|6640.5|6643.3|6640.5|6643|6640.2|2
1618468110000|2021-04-15 06:28:30|6644|6641.2|6643.8|6641|6644|6641.2|6643.8|6641|1
1618468120000|2021-04-15 06:28:40|6643.5|6640.7|6644|6641.2|6644|6641.2|6643.5|6640.7|24
1618468130000|2021-04-15 06:28:50|6643.3|6640.5|6643.3|6640.5|6643.3|6640.5|6643.3|6640.5|0
1618468140000|2021-04-15 06:29:00|6643|6640.2|6643.3|6640.5|6643.3|6640.5|6643|6640.2|2
1618468150000|2021-04-15 06:29:10|6642.5|6639.7|6643|6640.2|6643|6640.2|6642.5|6639.7|0
1618468170000|2021-04-15 06:29:30|6643.3|6640.5|6643|6640.2|6643.3|6640.5|6643|6640.2|1
1618468180000|2021-04-15 06:29:40|6641.8|6639|6640.5|6637.7|6641.8|6639|6640.5|6637.7|3
1618468190000|2021-04-15 06:29:50|6639.8|6637|6638.8|6636|6639.8|6637|6638.8|6636|7
1618468200000|2021-04-15 06:30:00|6639|6636.2|6640|6637.2|6640|6637.2|6636.5|6633.7|19
1618468210000|2021-04-15 06:30:10|6639.3|6636.5|6639|6636.2|6639.3|6636.5|6638|6635.2|2
1618468220000|2021-04-15 06:30:20|6639.5|6636.7|6640.3|6637.5|6641.1|6637.5|6639.5|6636.6|12
1618468230000|2021-04-15 06:30:30|6640|6637.2|6639.3|6636.5|6640|6637.2|6638.8|6636|18
1618468240000|2021-04-15 06:30:40|6639.4|6635.4|6638|6635.2|6639.4|6636.2|6637.3|6634.5|3
1618468250000|2021-04-15 06:30:50|6637.5|6634.7|6638.3|6635.5|6638.5|6635.7|6637|6634.2|12
1618468260000|2021-04-15 06:31:00|6638.5|6635.7|6639.3|6636.5|6639.3|6636.5|6638.5|6635.7|3
1618468270000|2021-04-15 06:31:10|6639|6636.2|6638|6635.2|6639.1|6636.2|6638|6634.9|5
1618468280000|2021-04-15 06:31:20|6638.5|6635.7|6638.3|6635.5|6639.3|6636.5|6638.3|6635.5|2
1618468290000|2021-04-15 06:31:30|6638|6635.2|6638.3|6635.5|6638.3|6635.5|6638|6635.2|0
1618468300000|2021-04-15 06:31:40|6639.3|6636.5|6640|6637.2|6640|6637.2|6639.3|6636.5|18
1618468310000|2021-04-15 06:31:50|6639.5|6636.7|6640.7|6637.9|6641.8|6638.9|6639.5|6636.7|39
1618468320000|2021-04-15 06:32:00|6641|6638.2|6640.7|6637.9|6641.2|6638.4|6640.2|6637.4|11
1618468330000|2021-04-15 06:32:10|6640.2|6637.4|6640.8|6636.8|6640.8|6637.9|6640|6636.8|22
1618468350000|2021-04-15 06:32:30|6640.7|6637.9|6641|6638.2|6641.2|6638.4|6640.7|6637.9|0
1618468360000|2021-04-15 06:32:40|6640.7|6637.9|6640.5|6637.7|6640.7|6637.9|6640.5|6637.7|1
1618468370000|2021-04-15 06:32:50|6640.7|6637.9|6640.7|6637.9|6640.7|6637.9|6640.7|6637.9|2
1618468390000|2021-04-15 06:33:10|6640.5|6637.7|6640.5|6637.7|6640.5|6637.7|6640.5|6637.7|2
1618468400000|2021-04-15 06:33:20|6641.2|6638.4|6643.2|6640.4|6643.2|6640.4|6641.2|6638.4|5
1618468410000|2021-04-15 06:33:30|6643|6640.2|6642.3|6639.5|6643|6640.2|6642.3|6639.5|1
1618468420000|2021-04-15 06:33:40|6642.2|6639.4|6643|6640.2|6643|6640.2|6642|6639.2|8
1618468430000|2021-04-15 06:33:50|6641.7|6638.9|6642.2|6639.4|6642.5|6639.7|6641.7|6638.9|0
1618468440000|2021-04-15 06:34:00|6642|6639.2|6641.7|6638.9|6642|6639.2|6641.2|6638.4|1
1618468450000|2021-04-15 06:34:10|||||||||3
1618468460000|2021-04-15 06:34:20|6641.5|6638.7|6641.5|6638.7|6641.5|6638.7|6641|6638.2|6
1618468470000|2021-04-15 06:34:30|6642|6639.2|6642|6639.2|6642|6639.2|6642|6639.2|0
1618468480000|2021-04-15 06:34:40|6641.7|6638.9|6641|6638.2|6642.3|6639.5|6641|6638.2|18
1618468520000|2021-04-15 06:35:20|6640.5|6637.7|6642|6639.2|6642.2|6639.4|6640.5|6637.7|15
1618468530000|2021-04-15 06:35:30|6642.2|6639.4|6641.5|6638.7|6643.5|6640.7|6641.5|6638.7|18
1618468540000|2021-04-15 06:35:40|6641.7|6638.9|6641.2|6638.4|6641.7|6638.9|6641|6638.2|23
1618468550000|2021-04-15 06:35:50|6640.2|6637.4|6640.2|6637.4|6640.2|6637.4|6640.2|6637.4|9
1618468560000|2021-04-15 06:36:00|6640.7|6637.9|6640.2|6637.4|6640.7|6637.9|6640.2|6637.4|0
1618468570000|2021-04-15 06:36:10|6640.5|6637.7|6640.2|6637.4|6640.5|6637.7|6640.2|6637.4|0
1618468580000|2021-04-15 06:36:20|6640.7|6637.9|6640.2|6637.4|6640.7|6637.9|6640.2|6637.4|0
1618468590000|2021-04-15 06:36:30|6640.7|6637.9|6641|6638.2|6641.2|6638.4|6640.7|6637.9|2
1618468600000|2021-04-15 06:36:40|6641.5|6638.7|6641|6638.2|6641.5|6638.7|6640.2|6637.4|3
1618468610000|2021-04-15 06:36:50|6640.8|6638|6640.5|6637.7|6640.8|6638|6640.2|6637.4|1
1618468620000|2021-04-15 06:37:00|6641|6638.2|6640.5|6637.7|6641.2|6638.4|6640.5|6637.7|2
1618468630000|2021-04-15 06:37:10|6641|6638.2|6641.2|6638.4|6641.2|6638.4|6641|6638.2|10
1618468640000|2021-04-15 06:37:20|||||||||2
1618468650000|2021-04-15 06:37:30|6641.5|6638.7|6642|6639.2|6642|6639.2|6641.5|6638.7|6
1618468660000|2021-04-15 06:37:40|6642.2|6639.4|6641.7|6638.9|6642.2|6639.4|6641.7|6638.9|0
1618468670000|2021-04-15 06:37:50|6642|6639.2|6642.7|6639.9|6643.2|6640.4|6642|6639.2|42
1618468680000|2021-04-15 06:38:00|6643|6640.2|6642.2|6639.4|6643.5|6640.7|6641.2|6638.4|19
1618468690000|2021-04-15 06:38:10|6642.5|6639.7|6642.5|6639.7|6642.5|6639.7|6642.5|6639.7|13
1618468700000|2021-04-15 06:38:20|6643.2|6640.4|6643|6640.2|6643.2|6640.4|6643|6640.2|1
1618468710000|2021-04-15 06:38:30|||||||||1
1618468720000|2021-04-15 06:38:40|6642.5|6639.7|6642.2|6639.4|6642.5|6639.7|6642.2|6639.4|1
1618468730000|2021-04-15 06:38:50|||||||||13
1618468750000|2021-04-15 06:39:10|6642.5|6639.7|6642.2|6639.4|6642.5|6639.7|6642.2|6639.4|12
1618468770000|2021-04-15 06:39:30|6643.7|6640.9|6644.5|6641.7|6644.5|6641.7|6643.7|6640.9|41
1618468780000|2021-04-15 06:39:40|6644.7|6641.9|6644.7|6641.9|6644.7|6641.9|6644.7|6641.9|0
1618468790000|2021-04-15 06:39:50|6644.2|6641.4|6643.5|6640.7|6644.2|6641.4|6643.5|6640.7|1
1618468800000|2021-04-15 06:40:00|6643.2|6640.4|6643.2|6640.4|6643.2|6640.4|6643.2|6640.4|0
1618468810000|2021-04-15 06:40:10|6643.7|6640.9|6644.7|6641.9|6644.7|6641.9|6643.7|6640.9|7
1618468820000|2021-04-15 06:40:20|6645|6642.2|6645.2|6642.4|6645.2|6642.4|6645|6642.2|1
1618468830000|2021-04-15 06:40:30|6644.2|6641.4|6644.2|6641.4|6644.2|6641.4|6644.2|6641.4|3
1618468840000|2021-04-15 06:40:40|6644.7|6641.9|6644.7|6641.9|6644.7|6641.9|6644.7|6641.9|13
1618468860000|2021-04-15 06:41:00|6645|6642.2|6646|6643.2|6646|6643.2|6645|6642.2|3
1618468880000|2021-04-15 06:41:20|6647.2|6644.4|6647.5|6644.7|6648.2|6645.4|6647.2|6644.4|5
1618468890000|2021-04-15 06:41:30|6647.7|6644.9|6649.2|6646.4|6649.2|6646.4|6647.7|6644.9|2
1618468900000|2021-04-15 06:41:40|6648.7|6645.9|6653.2|6650.4|6653.2|6650.4|6648.7|6645.9|78
1618468910000|2021-04-15 06:41:50|6654|6651.2|6653.5|6650.7|6654.5|6651.7|6653.2|6650.4|106
1618468920000|2021-04-15 06:42:00|6653.2|6650.4|6652.2|6649.4|6653.2|6650.4|6652.2|6649.4|18
1618468930000|2021-04-15 06:42:10|6652|6649.2|6651.2|6648.4|6652|6649.2|6651.2|6648.4|18
1618468940000|2021-04-15 06:42:20|6651.5|6648.7|6651.7|6648.9|6652.7|6649.9|6651.5|6648.7|70
1618468950000|2021-04-15 06:42:30|6652.7|6649.9|6652.2|6649.4|6652.7|6649.9|6652|6649.2|27
1618468960000|2021-04-15 06:42:40|||||||||5
1618468970000|2021-04-15 06:42:50|6651.7|6648.9|6651.7|6648.9|6651.7|6648.9|6651.7|6648.9|7
1618468980000|2021-04-15 06:43:00|6652|6649.2|6652|6649.2|6652.2|6649.4|6652|6649.2|2
1618468990000|2021-04-15 06:43:10|6652.2|6649.4|6651.7|6648.9|6652.2|6649.4|6651.5|6648.7|6
1618469000000|2021-04-15 06:43:20|6651.5|6648.7|6652|6649.2|6652|6649.2|6651.2|6648.4|6
1618469010000|2021-04-15 06:43:30|6652.2|6649.4|6652.2|6649.4|6652.2|6649.4|6651.7|6648.9|19
1618469020000|2021-04-15 06:43:40|6652.7|6649.9|6653.2|6650.4|6653.2|6650.4|6652.2|6649.4|2
1618469030000|2021-04-15 06:43:50|6653.5|6650.7|6653.5|6650.7|6653.7|6650.9|6653.2|6650.4|7
1618469040000|2021-04-15 06:44:00|6653.2|6650.4|6655.2|6652.4|6655.2|6652.4|6653.2|6650.4|4
1618469050000|2021-04-15 06:44:10|6655.5|6652.7|6653.7|6650.9|6656.2|6653.4|6653.7|6650.9|15
1618469060000|2021-04-15 06:44:20|6654.6|6651.8|6654.2|6651.4|6655.2|6652.4|6654|6651.2|36
1618469070000|2021-04-15 06:44:30|6654.7|6651.9|6654.7|6651.9|6654.7|6651.9|6654.2|6651.4|12
1618469080000|2021-04-15 06:44:40|6654.5|6651.7|6653.7|6650.9|6654.7|6651.9|6653.7|6650.9|10
1618469090000|2021-04-15 06:44:50|6654|6651.2|6654.7|6651.9|6655.2|6652.4|6653.7|6650.9|31
1618469100000|2021-04-15 06:45:00|6654.2|6651.4|6656|6653.2|6656|6653.2|6654|6651.2|21
1618469110000|2021-04-15 06:45:10|6656.2|6653.4|6658.2|6655.4|6658.5|6655.7|6655.5|6652.7|183
1618469120000|2021-04-15 06:45:20|6659.2|6656.4|6658.7|6655.9|6660.2|6657.4|6658.7|6655.9|40
1618469130000|2021-04-15 06:45:30|6659|6656.2|6660.5|6657.7|6661|6658.2|6658.2|6655.4|34
1618469140000|2021-04-15 06:45:40|6660.2|6657.4|6660.5|6657.7|6660.5|6657.7|6660|6657.2|3
1618469150000|2021-04-15 06:45:50|6659.5|6656.7|6660.2|6657.4|6660.5|6657.7|6659|6656.2|50
1618469160000|2021-04-15 06:46:00|6660.5|6657.7|6662.2|6659.4|6663|6660.2|6660.2|6657.4|84
1618469170000|2021-04-15 06:46:10|6662|6659.2|6663.2|6660.4|6663.7|6660.9|6661.7|6658.9|129
1618469180000|2021-04-15 06:46:20|6663.5|6660.7|6663.5|6660.7|6664.2|6661.4|6663|6660.2|6
1618469190000|2021-04-15 06:46:30|6663.2|6660.4|6662.9|6660.1|6663.2|6660.4|6662.7|6659.9|14
1618469200000|2021-04-15 06:46:40|6663.5|6660.7|6661.4|6658.6|6663.5|6660.7|6661.4|6658.6|63
1618469210000|2021-04-15 06:46:50|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|6
1618469220000|2021-04-15 06:47:00|6661.4|6658.6|6661|6658.2|6661.7|6658.9|6661|6658.2|27
1618469230000|2021-04-15 06:47:10|6660.7|6657.9|6660.7|6657.9|6660.9|6658.1|6660|6657.2|19
1618469240000|2021-04-15 06:47:20|6660.2|6657.4|6660.2|6657.4|6660.5|6657.7|6660.2|6657.4|6
1618469250000|2021-04-15 06:47:30|6659.7|6656.9|6660.7|6657.9|6660.9|6658.1|6659.7|6656.9|60
1618469260000|2021-04-15 06:47:40|6660.4|6657.6|6660.7|6657.9|6661.2|6658.4|6659.7|6656.9|15
1618469270000|2021-04-15 06:47:50|6660.9|6658.1|6659.7|6656.9|6660.9|6658.1|6659.7|6656.9|3
1618469280000|2021-04-15 06:48:00|6659.9|6657.1|6659.7|6656.9|6660.2|6657.4|6659.7|6656.9|19
1618469300000|2021-04-15 06:48:20|6660.4|6657.6|6661.2|6658.4|6661.7|6658.9|6660.4|6657.6|4
1618469310000|2021-04-15 06:48:30|6660.7|6657.9|6660.5|6657.7|6660.7|6657.9|6659.7|6656.9|3
1618469320000|2021-04-15 06:48:40|6662.4|6659.6|6660.7|6657.9|6662.4|6659.6|6660.7|6657.9|60
1618469340000|2021-04-15 06:49:00|6661|6658.2|6661.7|6658.9|6661.7|6658.9|6661|6658.2|13
1618469350000|2021-04-15 06:49:10|6662.2|6659.4|6665.7|6662.9|6666|6663.2|6661.7|6658.9|52
1618469360000|2021-04-15 06:49:20|6666.2|6663.4|6666.7|6663.9|6666.7|6663.9|6666.2|6663.4|34
1618469370000|2021-04-15 06:49:30|6666.2|6663.4|6665.7|6662.9|6666.2|6663.4|6665.5|6662.7|37
1618469380000|2021-04-15 06:49:40|6666.2|6663.4|6668.5|6665.7|6671.2|6668.4|6666.2|6663.4|57
1618469390000|2021-04-15 06:49:50|6669.2|6666.4|6668.5|6665.7|6669.2|6666.4|6668|6665.2|8
1618469400000|2021-04-15 06:50:00|6668|6665.2|6666.4|6663.6|6668|6665.2|6665.2|6662.4|19
1618469410000|2021-04-15 06:50:10|6667.7|6664.9|6669.5|6666.7|6669.7|6666.9|6667.7|6664.9|16
1618469420000|2021-04-15 06:50:20|6669.7|6666.9|6670.7|6667.9|6671.2|6668.4|6669.5|6666.7|34
1618469430000|2021-04-15 06:50:30|6671.2|6668.4|6668.7|6665.9|6671.2|6668.4|6668.7|6665.9|32
1618469440000|2021-04-15 06:50:40|6668.1|6665.3|6667.1|6664.3|6668.7|6665.9|6666.7|6663.9|28
1618469450000|2021-04-15 06:50:50|6667.7|6664.9|6666.7|6663.9|6667.7|6664.9|6666.7|6663.9|29
1618469460000|2021-04-15 06:51:00|6666.2|6663.4|6666.7|6663.9|6666.7|6663.9|6665.7|6662.9|5
1618469470000|2021-04-15 06:51:10|6666.5|6663.7|6666|6663.2|6666.7|6663.9|6665.7|6662.9|1
1618469480000|2021-04-15 06:51:20|6665.7|6662.9|6664.2|6661.4|6666.2|6663.4|6664.2|6661.4|14
1618469490000|2021-04-15 06:51:30|6663.7|6660.9|6664.7|6661.9|6664.7|6661.9|6663.7|6660.9|9
1618469500000|2021-04-15 06:51:40|6664|6661.2|6661.7|6658.9|6664|6661.2|6661.7|6658.9|46
1618469510000|2021-04-15 06:51:50|6661.2|6658.4|6660.7|6657.9|6661.2|6658.4|6660.7|6657.9|14
1618469520000|2021-04-15 06:52:00|6660.2|6657.4|6660.7|6657.9|6660.7|6657.9|6659.7|6656.9|38
1618469530000|2021-04-15 06:52:10|6661.5|6658.7|6662|6659.2|6662.4|6659.6|6660.7|6657.9|23
1618469540000|2021-04-15 06:52:20|6661.7|6658.9|6660.2|6657.4|6661.7|6658.9|6660|6657.2|11
1618469550000|2021-04-15 06:52:30|6661|6657|6660|6657.2|6661|6657.7|6660|6657|12
1618469560000|2021-04-15 06:52:40|6660.1|6657.3|6661.5|6658.7|6661.7|6658.9|6660.1|6657.3|8
1618469570000|2021-04-15 06:52:50|6661.7|6658.9|6661|6658.2|6661.7|6658.9|6661|6658.2|8
1618469580000|2021-04-15 06:53:00|6661.2|6658.4|6661.5|6658.7|6662|6659.2|6660.9|6658.1|7
1618469590000|2021-04-15 06:53:10|6661.2|6658.4|6661|6658.2|6661.2|6658.4|6661|6658.2|9
1618469600000|2021-04-15 06:53:20|6661.4|6658.6|6662|6659.2|6662.5|6659.7|6661.4|6658.6|6
1618469610000|2021-04-15 06:53:30|||||||||2
1618469620000|2021-04-15 06:53:40|6662.5|6659.7|6662.7|6659.9|6662.7|6659.9|6662.5|6659.7|0
1618469630000|2021-04-15 06:53:50|6663|6660.2|6662|6659.2|6663|6660.2|6662|6659.2|8
1618469640000|2021-04-15 06:54:00|6661.5|6658.7|6661|6658.2|6661.5|6658.7|6659.5|6656.7|33
1618469650000|2021-04-15 06:54:10|6659|6656.2|6659|6656.2|6659.4|6656.6|6659|6656.2|46
1618469660000|2021-04-15 06:54:20|6659.2|6656.4|6659.7|6656.9|6659.7|6656.9|6659.2|6656.4|0
1618469680000|2021-04-15 06:54:40|6660.7|6657.9|6659.5|6656.7|6660.7|6657.9|6659|6656.2|8
1618469690000|2021-04-15 06:54:50|6660|6657.2|6659.5|6656.7|6660|6657.2|6659.5|6656.7|0
1618469700000|2021-04-15 06:55:00|6659.2|6656.4|6659.5|6656.7|6659.5|6656.7|6659|6656.2|2
1618469710000|2021-04-15 06:55:10|6659|6656.2|6659.4|6656.6|6659.5|6656.7|6659|6656.2|3
1618469720000|2021-04-15 06:55:20|6659.7|6656.9|6660|6657.2|6660|6657.2|6659.5|6656.7|1
1618469740000|2021-04-15 06:55:40|||||||||5
1618469750000|2021-04-15 06:55:50|||||||||17
1618469760000|2021-04-15 06:56:00|6659|6656.2|6657|6654.2|6659|6656.2|6656|6653.2|163
1618469770000|2021-04-15 06:56:10|6657.4|6654.6|6660.5|6657.7|6660.5|6657.7|6657.4|6654.6|36
1618469780000|2021-04-15 06:56:20|6660.8|6656.8|6660.5|6657.7|6660.8|6657.7|6660.5|6656.8|0
1618469790000|2021-04-15 06:56:30|6660.2|6657.4|6660.5|6657.7|6660.5|6657.7|6659.7|6656.9|3
1618469800000|2021-04-15 06:56:40|6660.2|6657.4|6660|6657.2|6660.2|6657.4|6659.5|6656.7|2
1618469810000|2021-04-15 06:56:50|6659.7|6656.9|6659.5|6656.7|6659.7|6656.9|6659.2|6656.4|1
1618469820000|2021-04-15 06:57:00|6660|6657.2|6659.7|6656.9|6660.2|6657.4|6659.5|6656.7|101
1618469830000|2021-04-15 06:57:10|6659.5|6656.7|6658.7|6655.9|6659.5|6656.7|6658.2|6655.4|3
1618469840000|2021-04-15 06:57:20|6658.5|6655.7|6659.5|6656.7|6659.7|6656.9|6658.2|6655.4|31
1618469850000|2021-04-15 06:57:30|6658.7|6655.9|6658.7|6655.9|6658.7|6655.9|6658.7|6655.9|0
1618469860000|2021-04-15 06:57:40|6658.5|6655.7|6658.5|6655.7|6658.5|6655.7|6658.5|6655.7|3
1618469870000|2021-04-15 06:57:50|6658.2|6655.4|6658|6655.2|6658.2|6655.4|6658|6655.2|17
1618469880000|2021-04-15 06:58:00|6657.7|6654.9|6655.7|6652.9|6657.7|6654.9|6655.2|6652.4|37
1618469890000|2021-04-15 06:58:10|6655.5|6652.7|6657|6654.2|6657.5|6654.7|6655.2|6652.4|6
1618469900000|2021-04-15 06:58:20|6658|6655.2|6657.2|6654.4|6658|6655.2|6657|6654.2|3
1618469910000|2021-04-15 06:58:30|6657.5|6654.7|6657.5|6654.7|6658|6655.2|6657.5|6654.7|6
1618469920000|2021-04-15 06:58:40|6656|6653.2|6655|6652.2|6656|6653.2|6655|6652.2|17
1618469930000|2021-04-15 06:58:50|6654.7|6651.9|6655|6652.2|6655|6652.2|6654|6651.2|5
1618469940000|2021-04-15 06:59:00|6654.7|6651.9|6653.5|6650.7|6655|6652.2|6650.7|6647.9|519
1618469950000|2021-04-15 06:59:10|6653.2|6650.4|6653.5|6650.7|6653.5|6650.7|6653.2|6650.4|14
1618469960000|2021-04-15 06:59:20|6653.7|6650.9|6654.7|6651.9|6654.7|6651.9|6653.4|6650.6|21
1618469970000|2021-04-15 06:59:30|6654.9|6652.1|6655.7|6652.9|6655.7|6652.9|6654.7|6651.9|9
1618469980000|2021-04-15 06:59:40|6655.4|6652.6|6651.2|6648.4|6655.4|6652.6|6649.9|6647.1|89
1618469990000|2021-04-15 06:59:50|6651.7|6648.9|6652.2|6649.4|6652.7|6649.9|6651.4|6648.6|18
1618470000000|2021-04-15 07:00:00|6651.9|6649.1|6651.4|6648.6|6651.9|6649.1|6650.9|6648.1|30
1618470010000|2021-04-15 07:00:10|6651.7|6648.9|6653.9|6651.1|6653.9|6651.1|6651.7|6648.9|55
1618470020000|2021-04-15 07:00:20|6648.9|6646.1|6648.4|6645.6|6649.7|6646.9|6647.9|6645.1|348
1618470030000|2021-04-15 07:00:30|6648.2|6645.4|6648.2|6645.4|6648.7|6645.9|6648.2|6645.4|13
1618470040000|2021-04-15 07:00:40|6647.9|6645.1|6646.7|6643.9|6647.9|6645.1|6645.7|6642.9|121
1618470050000|2021-04-15 07:00:50|6647.1|6644.3|6647.4|6644.6|6647.4|6644.6|6646.7|6643.9|20
1618470060000|2021-04-15 07:01:00|6647.2|6644.4|6643.2|6640.4|6647.2|6644.4|6642.2|6639.4|140
1618470070000|2021-04-15 07:01:10|6642.9|6640.1|6642.4|6639.6|6643.2|6640.4|6640.7|6637.9|42
1618470080000|2021-04-15 07:01:20|6642.7|6639.9|6642.7|6639.9|6643.7|6640.9|6642.4|6639.6|41
1618470090000|2021-04-15 07:01:30|6642.4|6639.6|6641.7|6638.9|6642.7|6639.9|6641.7|6638.9|17
1618470100000|2021-04-15 07:01:40|6641.9|6639.1|6641.1|6638.3|6641.9|6639.1|6641.1|6638.3|28
1618470110000|2021-04-15 07:01:50|6641.4|6638.6|6638.7|6635.9|6642.7|6639.9|6637.9|6635.1|104
1618470120000|2021-04-15 07:02:00|6638.4|6635.6|6639.4|6636.6|6639.4|6636.6|6636.9|6634.1|56
1618470130000|2021-04-15 07:02:10|6638.9|6636.1|6637.4|6634.6|6639.4|6636.6|6636.9|6634.1|32
1618470140000|2021-04-15 07:02:20|6638.3|6634.3|6640.9|6638.1|6640.9|6638.1|6638.3|6634.3|350
1618470150000|2021-04-15 07:02:30|6640.5|6637.7|6640.9|6638.1|6640.9|6638.1|6638.9|6636.1|46
1618470160000|2021-04-15 07:02:40|6640.7|6637.9|6638.2|6635.4|6640.7|6637.9|6638.2|6635.4|35
1618470170000|2021-04-15 07:02:50|6638.4|6635.6|6636.4|6633.6|6639.4|6636.6|6635.9|6633.1|29
1618470180000|2021-04-15 07:03:00|6635.9|6633.1|6636.7|6633.9|6636.7|6633.9|6635.7|6632.9|24
1618470190000|2021-04-15 07:03:10|6636.9|6634.1|6640.4|6637.6|6640.4|6637.6|6636.9|6634.1|30
1618470200000|2021-04-15 07:03:20|6640.7|6637.9|6640.4|6637.6|6640.7|6637.9|6640.4|6637.6|3
1618470210000|2021-04-15 07:03:30|6640.2|6637.4|6639.4|6636.6|6640.9|6638.1|6638.9|6636.1|17
1618470220000|2021-04-15 07:03:40|6639.2|6636.4|6636.4|6633.6|6639.2|6636.4|6636.4|6633.6|8
1618470230000|2021-04-15 07:03:50|||||||||1
1618470240000|2021-04-15 07:04:00|6636.7|6633.9|6635.7|6632.9|6636.7|6633.9|6635.7|6632.9|48
1618470250000|2021-04-15 07:04:10|6635.4|6632.6|6635.9|6633.1|6636.7|6633.9|6635.4|6632.6|26
1618470260000|2021-04-15 07:04:20|6636.2|6633.4|6638.7|6635.9|6639.2|6636.4|6636.2|6633.4|14
1618470270000|2021-04-15 07:04:30|6638.4|6635.6|6637.4|6634.6|6638.4|6635.6|6637.4|6634.6|7
1618470280000|2021-04-15 07:04:40|6637.7|6634.9|6642.4|6639.6|6642.7|6639.9|6637.7|6634.9|74
1618470290000|2021-04-15 07:04:50|6641.9|6639.1|6643.4|6640.6|6643.4|6640.6|6641.4|6638.6|15
1618470300000|2021-04-15 07:05:00|6642.9|6640.1|6641.9|6639.1|6643.4|6640.6|6641.9|6639.1|5
1618470310000|2021-04-15 07:05:10|6641.7|6638.9|6639.7|6636.9|6641.7|6638.9|6639.7|6636.9|52
1618470320000|2021-04-15 07:05:20|6639.4|6636.6|6639.4|6636.6|6639.7|6636.9|6639.4|6636.6|6
1618470330000|2021-04-15 07:05:30|6638.9|6636.1|6638.7|6635.9|6639.9|6637.1|6638.7|6635.9|40
1618470340000|2021-04-15 07:05:40|6638.9|6636.1|6639.4|6636.6|6639.4|6636.6|6638.9|6636.1|4
1618470350000|2021-04-15 07:05:50|6639.7|6636.9|6642.9|6640.1|6642.9|6640.1|6639.7|6636.9|26
1618470360000|2021-04-15 07:06:00|6642.7|6639.9|6642.7|6639.9|6643.2|6640.4|6641.9|6639.1|25
1618470380000|2021-04-15 07:06:20|6642.2|6639.4|6639.7|6636.9|6642.2|6639.4|6639.4|6636.6|92
1618470390000|2021-04-15 07:06:30|6639.2|6636.4|6639.2|6636.4|6639.2|6636.4|6639.2|6636.4|2
1618470400000|2021-04-15 07:06:40|6639|6636.2|6638.4|6635.6|6639|6636.2|6638.4|6635.6|46
1618470410000|2021-04-15 07:06:50|6638.7|6635.9|6634.4|6631.6|6638.7|6635.9|6634.4|6631.6|4
1618470420000|2021-04-15 07:07:00|6634.2|6631.4|6631.9|6629.1|6634.4|6631.6|6630.9|6628.1|86
1618470430000|2021-04-15 07:07:10|6631.4|6628.6|6634.4|6631.6|6634.4|6631.6|6627.4|6624.6|131
1618470440000|2021-04-15 07:07:20|6634.7|6631.9|6635.4|6632.6|6637.9|6635.1|6634.4|6631.6|50
1618470450000|2021-04-15 07:07:30|6636.4|6633.6|6628.7|6625.9|6639.8|6634.1|6628.4|6625.6|328
1618470460000|2021-04-15 07:07:40|6628.9|6626.1|6624.9|6622.1|6631.6|6626.6|6624.7|6621|253
1618470470000|2021-04-15 07:07:50|6625.2|6622.4|6627.2|6624.4|6627.4|6624.6|6625.2|6622.4|15
1618470480000|2021-04-15 07:08:00|6627.4|6624.6|6627.4|6624.6|6629.2|6626.4|6627.2|6624.4|40
1618470490000|2021-04-15 07:08:10|6627.7|6624.9|6627.7|6624.9|6628|6625.2|6626.7|6623.9|38
1618470500000|2021-04-15 07:08:20|6627.9|6625.1|6628.4|6625.6|6628.4|6625.6|6627.4|6624.6|6
1618470510000|2021-04-15 07:08:30|6629.2|6626.4|6624.7|6621.9|6630.8|6627.6|6624.5|6621.7|144
1618470520000|2021-04-15 07:08:40|6625|6622.2|6624.7|6621.9|6625|6622.2|6624.5|6621.7|11
1618470530000|2021-04-15 07:08:50|6625.4|6622.6|6625.4|6622.6|6625.9|6623.1|6625.4|6622.6|19
1618470540000|2021-04-15 07:09:00|6626|6623.2|6626.7|6623.9|6627.2|6624.4|6625|6622.2|73
1618470550000|2021-04-15 07:09:10|6627.2|6624.4|6628.7|6625.9|6629.5|6626.7|6627.2|6624.4|236
1618470560000|2021-04-15 07:09:20|6628.9|6626.1|6629|6626.2|6629.2|6626.4|6628.9|6626.1|5
1618470570000|2021-04-15 07:09:30|6628.7|6625.9|6629.4|6626.6|6629.7|6626.9|6628.7|6625.9|182
1618470580000|2021-04-15 07:09:40|6628.8|6626|6628.4|6625.6|6629.2|6626.4|6628.2|6625.4|5
1618470590000|2021-04-15 07:09:50|6628.9|6626.1|6628.9|6626.1|6629.2|6626.4|6628.9|6626.1|10
1618470600000|2021-04-15 07:10:00|6629.2|6626.4|6630.2|6627.4|6630.2|6627.4|6629.2|6626.4|7
1618470610000|2021-04-15 07:10:10|6630.7|6627.9|6631.2|6628.4|6631.2|6628.4|6630.4|6627.6|11
1618470620000|2021-04-15 07:10:20|6631.4|6628.6|6631.9|6629.1|6631.9|6629.1|6631.2|6628.4|61
1618470630000|2021-04-15 07:10:30|6632.2|6629.4|6632.4|6629.6|6632.9|6630.1|6631.9|6629.1|255
1618470640000|2021-04-15 07:10:40|6631.9|6629.1|6632.9|6630.1|6632.9|6630.1|6631.9|6629.1|7
1618470650000|2021-04-15 07:10:50|6631.9|6629.1|6631.9|6629.1|6631.9|6629.1|6631.9|6629.1|21
1618470660000|2021-04-15 07:11:00|6631|6628.2|6630.7|6627.9|6631|6628.2|6629.9|6627.1|7
1618470670000|2021-04-15 07:11:10|6630.4|6627.6|6631.4|6628.6|6631.4|6628.6|6630.4|6627.6|20
1618470680000|2021-04-15 07:11:20|6631.2|6628.4|6634.4|6631.6|6635.7|6632.9|6630.9|6628.1|30
1618470690000|2021-04-15 07:11:30|6634.9|6632.1|6636.4|6633.6|6637.4|6634.6|6634.9|6632.1|17
1618470700000|2021-04-15 07:11:40|6636.7|6633.9|6635.7|6632.9|6636.7|6633.9|6635.7|6632.9|5
1618470710000|2021-04-15 07:11:50|6635.2|6632.4|6633.7|6630.9|6635.2|6632.4|6633.4|6630.6|5
1618470720000|2021-04-15 07:12:00|6633.4|6630.6|6633.4|6630.6|6633.9|6631.1|6632.9|6630.1|13
1618470730000|2021-04-15 07:12:10|6633.7|6630.9|6633.2|6630.4|6633.7|6630.9|6633.2|6630.4|4
1618470750000|2021-04-15 07:12:30|6632.9|6630.1|6633.4|6630.6|6633.4|6630.6|6632.7|6629.9|12
1618470760000|2021-04-15 07:12:40|||||||||2
1618470770000|2021-04-15 07:12:50|6633.7|6630.9|6633.4|6630.6|6633.7|6630.9|6633.2|6630.4|1
1618470780000|2021-04-15 07:13:00|6633.7|6630.9|6634.4|6631.6|6634.7|6631.9|6633.4|6630.6|5
1618470790000|2021-04-15 07:13:10|6634.7|6631.9|6634.7|6631.9|6634.7|6631.9|6634.4|6631.6|0
1618470800000|2021-04-15 07:13:20|6635.2|6632.4|6635.7|6632.9|6635.7|6632.9|6635.2|6632.4|20
1618470810000|2021-04-15 07:13:30|6635.4|6632.6|6634.7|6631.9|6635.4|6632.6|6634.7|6631.9|3
1618470820000|2021-04-15 07:13:40|6634.4|6631.6|6633.4|6630.6|6634.4|6631.6|6633.4|6630.6|4
1618470830000|2021-04-15 07:13:50|6630.9|6628.1|6625.7|6622.9|6630.9|6628.1|6624.9|6622.1|173
1618470840000|2021-04-15 07:14:00|6625.9|6623.1|6626.4|6623.6|6626.7|6623.9|6625.9|6623.1|9
1618470850000|2021-04-15 07:14:10|6626.7|6623.9|6621.7|6618.9|6626.7|6623.9|6621.7|6618.9|75
1618470860000|2021-04-15 07:14:20|6621.9|6619.1|6624|6621.2|6624.2|6621.4|6621.7|6618.9|24
1618470870000|2021-04-15 07:14:30|6624.2|6621.4|6624|6621.2|6624.2|6621.4|6624|6621.2|10
1618470880000|2021-04-15 07:14:40|6624.2|6621.4|6625.2|6622.4|6626|6623.2|6624.2|6621.4|67
1618470890000|2021-04-15 07:14:50|6625.7|6622.9|6625.2|6622.4|6625.7|6622.9|6625.2|6622.4|6
1618470900000|2021-04-15 07:15:00|6624.2|6621.4|6625.2|6622.4|6625.2|6622.4|6624.2|6621.4|47
1618470910000|2021-04-15 07:15:10|6626|6623.2|6625.2|6622.4|6626.2|6623.4|6625.2|6622.4|10
1618470920000|2021-04-15 07:15:20|6625.4|6622.6|6626.2|6623.4|6626.2|6623.4|6625.4|6622.6|107
1618470930000|2021-04-15 07:15:30|6626.5|6623.7|6627.5|6624.7|6628.2|6625.4|6626.2|6623.4|122
1618470940000|2021-04-15 07:15:40|6626.9|6624.1|6624.9|6622.1|6626.9|6624.1|6624.7|6621.9|33
1618470950000|2021-04-15 07:15:50|6625.9|6623.1|6625.4|6622.6|6625.9|6623.1|6625.4|6622.6|2
1618470960000|2021-04-15 07:16:00|6625.7|6622.9|6625.4|6622.6|6626.9|6624.1|6625.4|6622.6|15
1618470970000|2021-04-15 07:16:10|6625.7|6622.9|6624.9|6622.1|6625.7|6622.9|6624.9|6622.1|3
1618470980000|2021-04-15 07:16:20|6626.4|6623.6|6626.4|6623.6|6626.4|6623.6|6626.4|6623.6|9
1618470990000|2021-04-15 07:16:30|6626.7|6623.9|6626.4|6623.6|6626.9|6624.1|6626.4|6623.6|5
1618471000000|2021-04-15 07:16:40|6626.7|6623.9|6625.4|6622.6|6626.7|6623.9|6625.4|6622.6|25
1618471010000|2021-04-15 07:16:50|6625.2|6622.4|6625.4|6622.6|6625.4|6622.6|6624.9|6622.1|2
1618471020000|2021-04-15 07:17:00|6625.9|6623.1|6626.7|6623.9|6626.9|6624.1|6625.7|6622.9|17
1618471030000|2021-04-15 07:17:10|6626.9|6624.1|6628.4|6625.6|6629.4|6626.6|6626.9|6624.1|58
1618471040000|2021-04-15 07:17:20|6628.7|6625.9|6628.4|6625.6|6629|6626.2|6628.4|6625.6|2
1618471050000|2021-04-15 07:17:30|6628.2|6625.4|6628.2|6625.4|6628.2|6625.4|6628.2|6625.4|1
1618471060000|2021-04-15 07:17:40|6627.4|6624.6|6626.4|6623.6|6627.4|6624.6|6626.2|6623.4|7
1618471070000|2021-04-15 07:17:50|6627.2|6624.4|6627.4|6624.6|6627.4|6624.6|6627.2|6624.4|3
1618471090000|2021-04-15 07:18:10|6627.7|6624.9|6627.9|6625.1|6627.9|6625.1|6627.7|6624.9|1
1618471100000|2021-04-15 07:18:20|6627.4|6624.6|6627.9|6625.1|6627.9|6625.1|6627.4|6624.6|1
1618471110000|2021-04-15 07:18:30|6628.9|6626.1|6628.4|6625.6|6628.9|6626.1|6628.4|6625.6|56
1618471120000|2021-04-15 07:18:40|6628.2|6625.4|6627.7|6624.9|6628.7|6625.9|6627.7|6624.9|20
1618471130000|2021-04-15 07:18:50|6627.2|6624.4|6628.4|6625.6|6628.4|6625.6|6627.2|6624.4|14
1618471140000|2021-04-15 07:19:00|6628.2|6625.4|6628.4|6625.6|6628.7|6625.9|6627.7|6624.9|5
1618471150000|2021-04-15 07:19:10|6628.7|6625.9|6628.7|6625.9|6629.2|6626.4|6628.4|6625.6|6
1618471160000|2021-04-15 07:19:20|6628.2|6625.4|6628.7|6625.9|6628.7|6625.9|6628.2|6625.4|6
1618471170000|2021-04-15 07:19:30|6628.4|6625.6|6628.4|6625.6|6628.4|6625.6|6628.2|6625.4|11
1618471180000|2021-04-15 07:19:40|6628.9|6626.1|6628.7|6625.9|6629.2|6626.4|6628.4|6625.6|3
1618471190000|2021-04-15 07:19:50|6629.2|6626.4|6630.2|6627.4|6630.7|6627.9|6629.2|6626.4|43
1618471200000|2021-04-15 07:20:00|6630.4|6627.6|6630.4|6627.6|6630.4|6627.6|6630.2|6627.4|5
1618471210000|2021-04-15 07:20:10|6630.7|6627.9|6629.4|6626.6|6630.7|6627.9|6629.4|6626.6|23
1618471220000|2021-04-15 07:20:20|6629.2|6626.4|6628.4|6625.6|6629.2|6626.4|6628.2|6625.4|60
1618471230000|2021-04-15 07:20:30|6628.2|6625.4|6628.2|6625.4|6628.4|6625.6|6628.2|6625.4|0
1618471240000|2021-04-15 07:20:40|6627.9|6625.1|6629.2|6626.4|6630.2|6627.4|6627.7|6624.9|51
1618471250000|2021-04-15 07:20:50|6628.4|6625.6|6629.2|6626.4|6629.2|6626.4|6628.4|6625.6|6
1618471260000|2021-04-15 07:21:00|6629|6626.2|6628.7|6625.9|6629|6626.2|6627.9|6625.1|12
1618471270000|2021-04-15 07:21:10|6628.4|6625.6|6627.7|6624.9|6628.4|6625.6|6627.7|6624.9|1
1618471290000|2021-04-15 07:21:30|6627.9|6625.1|6630.7|6627.9|6630.9|6628.1|6627.9|6625.1|41
1618471300000|2021-04-15 07:21:40|6630.4|6627.6|6629.9|6627.1|6630.4|6627.6|6629.2|6626.4|15
1618471310000|2021-04-15 07:21:50|6629.4|6626.6|6629.9|6627.1|6629.9|6627.1|6629.4|6626.6|2
1618471320000|2021-04-15 07:22:00|6629.7|6626.9|6631.2|6628.4|6632.2|6629.4|6629.7|6626.9|62
1618471330000|2021-04-15 07:22:10|6630.9|6628.1|6629.2|6626.4|6630.9|6628.1|6629.2|6626.4|11
1618471340000|2021-04-15 07:22:20|6628.4|6625.6|6630.4|6627.6|6630.5|6627.7|6627.9|6625.1|88
1618471350000|2021-04-15 07:22:30|6630.7|6627.9|6631.5|6628.7|6631.5|6628.7|6630.7|6627.9|3
1618471360000|2021-04-15 07:22:40|6631.2|6628.4|6631|6628.2|6632.2|6629.4|6631|6628.2|8
1618471370000|2021-04-15 07:22:50|6630.7|6627.9|6631.7|6628.9|6631.7|6628.9|6630.7|6627.9|3
1618471380000|2021-04-15 07:23:00|6631.4|6628.6|6629.4|6626.6|6631.4|6628.6|6629.4|6626.6|81
1618471390000|2021-04-15 07:23:10|6629.7|6626.9|6630.4|6627.6|6630.4|6627.6|6629.4|6626.6|50
1618471400000|2021-04-15 07:23:20|6630.9|6628.1|6630.7|6627.9|6631.5|6628.7|6630.7|6627.9|35
1618471410000|2021-04-15 07:23:30|6631|6628.2|6629.2|6626.4|6631|6628.2|6629.2|6626.4|11
1618471430000|2021-04-15 07:23:50|6628.5|6625.7|6629|6626.2|6629.2|6626.4|6628.5|6625.7|4
1618471440000|2021-04-15 07:24:00|6629.2|6626.4|6629.2|6626.4|6629.2|6626.4|6628.5|6625.7|1
1618471450000|2021-04-15 07:24:10|6629|6626.2|6630|6627.2|6630.2|6627.4|6629|6626.2|7
1618471460000|2021-04-15 07:24:20|6630.2|6627.4|6632.2|6629.4|6632.2|6629.4|6630|6627.2|10
1618471470000|2021-04-15 07:24:30|6632.5|6629.7|6635|6632.2|6635.5|6632.7|6632.5|6629.7|31
1618471480000|2021-04-15 07:24:40|6634.9|6632.1|6637.2|6634.4|6638.2|6635.4|6634.9|6632.1|66
1618471490000|2021-04-15 07:24:50|6637.4|6634.6|6637|6634.2|6637.9|6635.1|6637|6634.2|20
1618471500000|2021-04-15 07:25:00|6636.5|6633.7|6636.7|6633.9|6637|6634.2|6636.2|6633.4|30
1618471510000|2021-04-15 07:25:10|6636.2|6633.4|6637.7|6634.9|6638.2|6635.4|6636.2|6633.4|14
1618471520000|2021-04-15 07:25:20|6638.2|6635.4|6637.5|6634.7|6638.2|6635.4|6637|6634.2|32
1618471530000|2021-04-15 07:25:30|6637.2|6634.4|6636.7|6633.9|6637.2|6634.4|6636.7|6633.9|4
1618471540000|2021-04-15 07:25:40|6636.5|6633.7|6636.7|6633.9|6636.7|6633.9|6636.5|6633.7|2
1618471550000|2021-04-15 07:25:50|6636.9|6634.1|6636.2|6633.4|6636.9|6634.1|6636.2|6633.4|5
1618471560000|2021-04-15 07:26:00|6636.4|6633.6|6637.5|6634.7|6637.5|6634.7|6636.4|6633.6|1
1618471570000|2021-04-15 07:26:10|6637.2|6634.4|6637.2|6634.4|6637.5|6634.7|6637.2|6634.4|14
1618471580000|2021-04-15 07:26:20|6637.5|6634.7|6637.5|6634.7|6637.5|6634.7|6637.5|6634.7|3
1618471590000|2021-04-15 07:26:30|6636.9|6634.1|6629.4|6626.6|6636.9|6634.1|6628.5|6625.7|86
1618471600000|2021-04-15 07:26:40|6629.9|6627.1|6631.7|6628.9|6631.7|6628.9|6629.9|6627.1|6
1618471610000|2021-04-15 07:26:50|6632.5|6629.7|6632.2|6629.4|6632.7|6629.9|6632.2|6629.4|5
1618471620000|2021-04-15 07:27:00|6632.5|6629.7|6634|6631.2|6634.4|6631.6|6632.5|6629.7|3
1618471630000|2021-04-15 07:27:10|6633.5|6630.7|6634.7|6631.9|6634.7|6631.9|6633.2|6630.4|2
1618471640000|2021-04-15 07:27:20|6636|6633.2|6634.7|6631.9|6636|6633.2|6634.2|6631.4|7
1618471650000|2021-04-15 07:27:30|6635|6632.2|6634.2|6631.4|6635.4|6632.6|6634.2|6631.4|8
1618471660000|2021-04-15 07:27:40|6634|6631.2|6634.7|6631.9|6634.7|6631.9|6634|6631.2|4
1618471670000|2021-04-15 07:27:50|6634.6|6631.8|6634.4|6631.6|6634.9|6632.1|6633.5|6630.7|3
1618471680000|2021-04-15 07:28:00|6634.2|6631.4|6635.2|6632.4|6635.8|6632.6|6633|6630.2|387
1618471690000|2021-04-15 07:28:10|6634.6|6631.8|6633.9|6631.1|6634.6|6631.8|6633.7|6630.9|7
1618471700000|2021-04-15 07:28:20|6634.1|6631.3|6634.4|6631.6|6634.6|6631.8|6634.1|6631.3|1
1618471710000|2021-04-15 07:28:30|6634.6|6631.8|6634.2|6631.4|6634.6|6631.8|6634.2|6631.4|1
1618471720000|2021-04-15 07:28:40|6633.4|6630.6|6632.6|6629.8|6633.4|6630.6|6632.4|6629.6|3
1618471730000|2021-04-15 07:28:50|6632.9|6630.1|6633.9|6631.1|6633.9|6631.1|6632.9|6630.1|5
1618471740000|2021-04-15 07:29:00|6634.2|6631.4|6633.6|6630.8|6634.2|6631.4|6632.9|6630.1|22
1618471750000|2021-04-15 07:29:10|6633.4|6630.6|6630.4|6627.6|6633.4|6630.6|6629.9|6627.1|76
1618471760000|2021-04-15 07:29:20|6630.6|6627.8|6630.4|6627.6|6630.9|6628.1|6630.4|6627.6|0
1618471770000|2021-04-15 07:29:30|6630.6|6627.8|6631.6|6628.8|6631.9|6629.1|6629.9|6627.1|9
1618471780000|2021-04-15 07:29:40|6631.9|6629.1|6630.9|6628.1|6631.9|6629.1|6630.9|6628.1|3
1618471790000|2021-04-15 07:29:50|6631.2|6628.4|6631.4|6628.6|6631.9|6629.1|6631.2|6628.4|7
1618471800000|2021-04-15 07:30:00|6630.9|6628.1|6632.9|6630.1|6633.6|6630.8|6630.9|6628.1|25
1618471810000|2021-04-15 07:30:10|6632.2|6629.4|6632.7|6629.9|6633.2|6630.4|6631.7|6628.9|16
1618471820000|2021-04-15 07:30:20|6632.2|6629.4|6632.2|6629.4|6632.2|6629.4|6631.7|6628.9|2
1618471830000|2021-04-15 07:30:30|6632.5|6629.7|6633.6|6630.8|6633.9|6631.1|6632.5|6629.7|10
1618471840000|2021-04-15 07:30:40|6633.4|6630.6|6633.9|6631.1|6633.9|6631.1|6633.4|6630.6|0
1618471850000|2021-04-15 07:30:50|6633.7|6630.9|6633.4|6630.6|6633.9|6631.1|6633.4|6630.6|2
1618471860000|2021-04-15 07:31:00|6633.2|6630.4|6632.1|6629.3|6633.2|6630.4|6632.1|6629.3|6
1618471870000|2021-04-15 07:31:10|6631.9|6629.1|6630.9|6628.1|6631.9|6629.1|6630.9|6628.1|5
1618471880000|2021-04-15 07:31:20|6631.5|6628.7|6632.1|6629.3|6632.1|6629.3|6631.5|6628.7|4
1618471890000|2021-04-15 07:31:30|6633.6|6630.8|6630.2|6627.4|6633.7|6630.9|6630.2|6627.4|41
1618471900000|2021-04-15 07:31:40|6629.5|6626.7|6627.7|6624.9|6629.5|6626.7|6627.2|6624.2|33
1618471910000|2021-04-15 07:31:50|6627.2|6624.4|6626.5|6623.7|6627.4|6624.6|6626.5|6623.7|13
1618471920000|2021-04-15 07:32:00|6626.2|6623.4|6626.7|6623.9|6627.5|6624.7|6626.2|6623.4|52
1618471930000|2021-04-15 07:32:10|6626.5|6623.7|6623.2|6620.4|6626.7|6623.9|6623.2|6620.4|24
1618471940000|2021-04-15 07:32:20|6622.9|6620.1|6623.5|6620.7|6623.7|6620.9|6622.5|6619.7|24
1618471950000|2021-04-15 07:32:30|6623.2|6620.4|6624.2|6621.4|6624.2|6621.4|6623.2|6620.4|9
1618471960000|2021-04-15 07:32:40|6624.5|6621.7|6626.9|6624.1|6628|6625.2|6624.5|6621.7|27
1618471970000|2021-04-15 07:32:50|6627.2|6624.4|6628.7|6625.9|6628.9|6626.1|6627.2|6624.4|44
1618471980000|2021-04-15 07:33:00|6628.5|6625.7|6628.6|6625.8|6628.7|6625.9|6627.7|6624.9|5
1618471990000|2021-04-15 07:33:10|6629|6626.2|6631|6628.2|6631|6628.2|6629|6626.2|4
1618472000000|2021-04-15 07:33:20|6630.7|6627.9|6630.7|6627.9|6630.9|6628.1|6630|6627.2|2
1618472010000|2021-04-15 07:33:30|6630.9|6628.1|6631.7|6628.9|6632.2|6629.4|6630.9|6628.1|2
1618472020000|2021-04-15 07:33:40|6631.9|6629.1|6631|6628.2|6632.2|6629.4|6631|6628.2|18
1618472030000|2021-04-15 07:33:50|6631.2|6628.4|6631.2|6628.4|6631.2|6628.4|6631.2|6628.4|6
1618472040000|2021-04-15 07:34:00|6631|6628.2|6628.2|6625.4|6631|6628.2|6628.2|6625.4|22
1618472050000|2021-04-15 07:34:10|6627.5|6624.7|6632.9|6630.1|6633.2|6630.4|6627.5|6624.7|274
1618472060000|2021-04-15 07:34:20|6632.5|6629.7|6632.4|6629.6|6632.9|6630.1|6631.4|6628.6|65
1618472070000|2021-04-15 07:34:30|6632.2|6629.4|6633.7|6630.9|6634.2|6631.4|6632.2|6629.4|12
1618472080000|2021-04-15 07:34:40|6634.2|6631.4|6632.9|6630.1|6634.2|6631.4|6632.7|6629.9|13
1618472090000|2021-04-15 07:34:50|6633.1|6630.3|6633|6630.2|6633.7|6630.9|6633|6630.2|1
1618472100000|2021-04-15 07:35:00|6632.7|6629.9|6634.4|6631.6|6634.4|6631.6|6632.2|6629.4|21
1618472110000|2021-04-15 07:35:10|6634.9|6632.1|6635.7|6632.9|6635.7|6632.9|6634.4|6631.6|9
1618472120000|2021-04-15 07:35:20|6635|6632.2|6634.2|6631.4|6635|6632.2|6634.2|6631.4|10
1618472130000|2021-04-15 07:35:30|6634|6631.2|6634.4|6631.6|6634.9|6632.1|6633.2|6630.4|14
1618472140000|2021-04-15 07:35:40|6634.2|6631.4|6634.2|6631.4|6635.2|6632.4|6634.2|6631.4|22
1618472150000|2021-04-15 07:35:50|6635.2|6632.4|6634|6631.2|6636.2|6633.4|6634|6631.2|37
1618472160000|2021-04-15 07:36:00|6633|6630.2|6632.2|6629.4|6633.2|6630.4|6632.2|6629.4|13
1618472170000|2021-04-15 07:36:10|6632.7|6629.9|6632|6629.2|6632.7|6629.9|6632|6629.2|9
1618472180000|2021-04-15 07:36:20|6631.7|6628.9|6630.7|6627.9|6631.7|6628.9|6630.5|6627.7|2
1618472190000|2021-04-15 07:36:30|6630.5|6627.7|6629|6626.2|6630.5|6627.7|6629|6626.2|13
1618472200000|2021-04-15 07:36:40|6627.2|6624.4|6626.2|6623.4|6627.2|6624.4|6626|6623.2|22
1618472210000|2021-04-15 07:36:50|6626|6623.2|6626.9|6624.1|6626.9|6624.1|6625.7|6622.9|10
1618472220000|2021-04-15 07:37:00|6626.7|6623.9|6628.2|6625.4|6628.2|6625.4|6626.7|6623.9|43
1618472230000|2021-04-15 07:37:10|6628.5|6625.7|6628.7|6625.9|6628.7|6625.9|6626.7|6623.8|125
1618472240000|2021-04-15 07:37:20|6628.4|6625.6|6628.7|6625.9|6628.7|6625.9|6628.4|6625.6|5
1618472250000|2021-04-15 07:37:30|6628.9|6626.1|6630.2|6627.4|6630.2|6627.4|6628.9|6626.1|117
1618472260000|2021-04-15 07:37:40|6629.2|6626.4|6630.2|6627.4|6630.2|6627.4|6629.2|6626.4|4
1618472280000|2021-04-15 07:38:00|||||||||10
1618472290000|2021-04-15 07:38:10|6629.4|6626.6|6629.4|6626.6|6629.4|6626.6|6629.4|6626.6|8
1618472300000|2021-04-15 07:38:20|6628.9|6626.1|6628.7|6625.9|6629.2|6626.4|6628.7|6625.9|3
1618472310000|2021-04-15 07:38:30|6628.9|6626.1|6628.2|6625.4|6628.9|6626.1|6628.2|6625.4|3
1618472320000|2021-04-15 07:38:40|6627.7|6624.9|6626.2|6623.4|6627.7|6624.9|6626|6623.2|37
1618472330000|2021-04-15 07:38:50|6626|6623.2|6625.7|6622.9|6626|6623.2|6625.2|6622.4|9
1618472340000|2021-04-15 07:39:00|6625.4|6622.6|6621|6618.2|6626.2|6623.4|6620.7|6617.9|1237
1618472350000|2021-04-15 07:39:10|6620.7|6617.9|6618.2|6615.4|6620.7|6617.9|6617.5|6614.7|230
1618472360000|2021-04-15 07:39:20|6617.7|6614.9|6618|6615.2|6618.5|6615.7|6617.2|6614.4|75
1618472370000|2021-04-15 07:39:30|6617.7|6614.9|6618.5|6615.7|6618.5|6615.7|6617|6614.2|47
1618472380000|2021-04-15 07:39:40|6619.5|6616.7|6618.5|6615.7|6620|6617.2|6618.5|6615.7|17
1618472390000|2021-04-15 07:39:50|6620|6617.2|6619.2|6616.4|6620.7|6617.9|6618.7|6615.9|17
1618472400000|2021-04-15 07:40:00|6619.5|6616.7|6621.7|6618.9|6622.7|6619.9|6619.5|6616.7|26
1618472410000|2021-04-15 07:40:10|6622.2|6619.4|6618.7|6615.9|6622.2|6619.4|6618.5|6615.7|30
1618472420000|2021-04-15 07:40:20|6618.5|6615.7|6617.2|6614.4|6618.5|6615.7|6616.7|6613.9|2
1618472430000|2021-04-15 07:40:30|6617.7|6614.9|6618.7|6615.9|6618.7|6615.9|6617.7|6614.9|4
1618472440000|2021-04-15 07:40:40|6620.2|6617.4|6619.5|6616.7|6620.2|6617.4|6618.7|6615.9|57
1618472450000|2021-04-15 07:40:50|6619.7|6616.9|6620.7|6617.9|6620.7|6617.9|6619.5|6616.7|8
1618472460000|2021-04-15 07:41:00|6620.3|6617.5|6619.7|6616.9|6620.3|6617.5|6619.7|6616.9|7
1618472470000|2021-04-15 07:41:10|6618.3|6615.5|6618.2|6615.4|6618.5|6615.7|6617.7|6614.9|5
1618472480000|2021-04-15 07:41:20|6618.5|6615.7|6617.7|6614.9|6618.5|6615.7|6617.7|6614.9|2
1618472490000|2021-04-15 07:41:30|6617.3|6614.5|6617|6614.2|6617.3|6614.5|6617|6614.2|7
1618472500000|2021-04-15 07:41:40|6616.7|6613.9|6619|6616.2|6619.7|6616.9|6616.7|6613.9|14
1618472510000|2021-04-15 07:41:50|6618.7|6615.9|6618.5|6615.7|6619|6616.2|6618.5|6615.7|15
1618472520000|2021-04-15 07:42:00|6618.7|6615.9|6619.7|6616.9|6619.7|6616.9|6618.7|6615.9|18
1618472530000|2021-04-15 07:42:10|6619|6616.2|6617.7|6614.9|6619|6616.2|6617.7|6614.9|8
1618472540000|2021-04-15 07:42:20|6616.7|6613.9|6615.1|6612.3|6617|6614.2|6615.1|6612.3|96
1618472550000|2021-04-15 07:42:30|6614|6611.2|6614.2|6611.4|6615.2|6612.4|6614|6611.2|21
1618472560000|2021-04-15 07:42:40|6614.3|6611.5|6618|6615.2|6618|6615.2|6613.7|6610.9|67
1618472570000|2021-04-15 07:42:50|6617.2|6614.4|6616.7|6613.9|6617.7|6614.9|6616.7|6613.9|8
1618472580000|2021-04-15 07:43:00|6617|6614.2|6617.7|6614.9|6618.7|6615.9|6616.7|6613.9|8
1618472590000|2021-04-15 07:43:10|6617.5|6614.7|6617.2|6614.4|6618.7|6615.9|6617.2|6614.4|11
1618472600000|2021-04-15 07:43:20|6617|6614.2|6616.7|6613.9|6617|6614.2|6616|6613.2|10
1618472610000|2021-04-15 07:43:30|6616.5|6613.7|6615.7|6612.9|6616.5|6613.7|6615.7|6612.9|19
1618472620000|2021-04-15 07:43:40|6615|6612.2|6614.7|6611.9|6615|6612.2|6614|6611.2|19
1618472630000|2021-04-15 07:43:50|6615.5|6612.7|6618.5|6615.7|6618.5|6615.7|6615.5|6612.7|156
1618472640000|2021-04-15 07:44:00|6618|6615.2|6619.5|6616.7|6620.5|6617.7|6618|6615.2|601
1618472650000|2021-04-15 07:44:10|6619.7|6616.9|6620.7|6617.9|6620.7|6617.9|6619.7|6616.9|9
1618472660000|2021-04-15 07:44:20|6620.4|6617.6|6617.2|6614.4|6620.4|6617.6|6616.7|6613.9|48
1618472670000|2021-04-15 07:44:30|6616.7|6613.9|6617.2|6614.4|6617.4|6614.6|6616.7|6613.9|5
1618472680000|2021-04-15 07:44:40|6617.7|6614.9|6618.2|6615.4|6618.2|6615.4|6617.7|6614.9|2
1618472690000|2021-04-15 07:44:50|6617.9|6615.1|6620.7|6617.9|6620.7|6617.9|6617.7|6614.9|24
1618472700000|2021-04-15 07:45:00|6619.9|6617.1|6620.9|6618.1|6621.4|6618.6|6619.9|6617.1|19
1618472710000|2021-04-15 07:45:10|6621.2|6618.4|6621.9|6619.1|6622.4|6619.6|6621.2|6618.4|5
1618472720000|2021-04-15 07:45:20|6622.7|6619.9|6622.7|6619.9|6622.7|6619.9|6622.7|6619.9|8
1618472730000|2021-04-15 07:45:30|6622.2|6619.4|6625.2|6622.4|6627.2|6624.4|6622.2|6619.4|139
1618472740000|2021-04-15 07:45:40|6624.7|6621.9|6623.7|6620.9|6624.9|6622.1|6623.7|6620.9|14
1618472750000|2021-04-15 07:45:50|6623.4|6620.6|6624.2|6621.4|6625.2|6622.4|6623.4|6620.6|28
1618472760000|2021-04-15 07:46:00|6623.9|6621.1|6626.2|6623.4|6626.2|6623.4|6623.9|6621.1|6
1618472770000|2021-04-15 07:46:10|6625.7|6622.9|6626.2|6623.4|6626.2|6623.4|6625.7|6622.9|6
1618472780000|2021-04-15 07:46:20|6627.2|6624.4|6626.2|6623.4|6627.7|6624.9|6626.2|6623.4|54
1618472790000|2021-04-15 07:46:30|6626.4|6623.6|6625.4|6622.6|6626.4|6623.6|6625.2|6622.4|46
1618472800000|2021-04-15 07:46:40|6625.2|6622.4|6626.4|6623.6|6626.4|6623.6|6624.2|6621.4|41
1618472810000|2021-04-15 07:46:50|6626.2|6623.4|6627.2|6624.4|6627.4|6624.6|6626.2|6623.4|16
1618472820000|2021-04-15 07:47:00|6626.4|6623.6|6626.9|6624.1|6627.2|6624.4|6626.4|6623.6|9
1618472830000|2021-04-15 07:47:10|6627.2|6624.4|6624.9|6622.1|6627.2|6624.4|6624.4|6621.6|16
1618472840000|2021-04-15 07:47:20|6625.2|6622.4|6624.9|6622.1|6625.9|6623.1|6624.9|6622.1|6
1618472850000|2021-04-15 07:47:30|6625.2|6622.4|6624.9|6622.1|6625.2|6622.4|6624.9|6622.1|2
1618472860000|2021-04-15 07:47:40|6625.2|6622.4|6624.4|6621.6|6625.4|6622.6|6624.4|6621.6|1
1618472870000|2021-04-15 07:47:50|||||||||1
1618472880000|2021-04-15 07:48:00|6625.2|6622.4|6621|6618.2|6625.2|6622.4|6621|6618.2|44
1618472890000|2021-04-15 07:48:10|6620.6|6617.8|6620.2|6617.4|6621.2|6618.4|6619.9|6617.1|16
1618472900000|2021-04-15 07:48:20|6620.4|6617.6|6620.2|6617.4|6621.2|6618.4|6619.2|6616.4|42
1618472910000|2021-04-15 07:48:30|6620.4|6617.6|6619.7|6616.9|6621.2|6618.4|6619.7|6616.9|8
1618472920000|2021-04-15 07:48:40|6619.2|6616.4|6618.4|6615.6|6619.2|6616.4|6618.4|6615.6|8
1618472930000|2021-04-15 07:48:50|6618.9|6616.1|6618.9|6616.1|6619.2|6616.4|6618.9|6616.1|2
1618472940000|2021-04-15 07:49:00|6619.2|6616.4|6619.7|6616.9|6619.9|6617.1|6619.2|6616.4|23
1618472950000|2021-04-15 07:49:10|6619.4|6616.6|6619.4|6616.6|6620.2|6617.4|6619.2|6616.4|15
1618472960000|2021-04-15 07:49:20|6618.9|6616.1|6619.2|6616.4|6619.2|6616.4|6618.9|6616.1|1
1618472970000|2021-04-15 07:49:30|6618.9|6616.1|6617.2|6614.4|6619.2|6616.4|6616.2|6613.4|52
1618472980000|2021-04-15 07:49:40|6616.4|6613.6|6613.7|6610.9|6616.4|6613.6|6613.7|6610.9|18
1618472990000|2021-04-15 07:49:50|6613.4|6610.6|6615.4|6612.6|6615.4|6612.6|6613.4|6610.6|21
1618473000000|2021-04-15 07:50:00|6616|6613.2|6617.4|6614.6|6617.4|6614.6|6616|6613.2|55
1618473010000|2021-04-15 07:50:10|6617.2|6614.4|6617.2|6614.4|6617.2|6614.4|6616.4|6613.6|32
1618473020000|2021-04-15 07:50:20|6617.4|6614.6|6616.7|6613.9|6617.4|6614.6|6616.7|6613.9|141
1618473030000|2021-04-15 07:50:30|6616.9|6614.1|6616.7|6613.9|6617.2|6614.4|6616.4|6613.6|17
1618473040000|2021-04-15 07:50:40|6616.4|6613.6|6615.2|6612.4|6616.4|6613.6|6614.4|6611.6|13
1618473050000|2021-04-15 07:50:50|6614.7|6611.9|6613.9|6611.1|6614.7|6611.9|6613.9|6611.1|32
1618473060000|2021-04-15 07:51:00|6614.2|6611.4|6611.2|6608.4|6614.2|6611.4|6610.4|6607.6|141
1618473070000|2021-04-15 07:51:10|6611.9|6609.1|6608.7|6605.9|6612.2|6609.4|6607.4|6604.6|139
1618473080000|2021-04-15 07:51:20|6608.4|6605.6|6610.7|6607.9|6611.7|6608.9|6608.4|6605.6|112
1618473090000|2021-04-15 07:51:30|6611.7|6608.9|6612.4|6609.6|6612.4|6609.6|6611.7|6608.9|9
1618473100000|2021-04-15 07:51:40|6612.7|6609.9|6612.7|6609.9|6613.4|6610.6|6612.7|6609.9|44
1618473110000|2021-04-15 07:51:50|6613.4|6610.6|6614|6611.2|6614.4|6611.6|6613.2|6610.4|7
1618473120000|2021-04-15 07:52:00|6613.7|6610.9|6612.9|6610.1|6613.9|6611.1|6612.7|6609.9|19
1618473130000|2021-04-15 07:52:10|6613.4|6610.6|6613.7|6610.9|6613.7|6610.9|6612.7|6609.9|3
1618473140000|2021-04-15 07:52:20|6614|6611.2|6612.5|6609.7|6614|6611.2|6611.7|6608.9|14
1618473150000|2021-04-15 07:52:30|6612.7|6609.9|6611.9|6609.1|6612.9|6610.1|6611.7|6608.9|2
1618473160000|2021-04-15 07:52:40|6612.4|6609.6|6612.7|6609.9|6612.7|6609.9|6611.7|6608.9|25
1618473170000|2021-04-15 07:52:50|6613.2|6610.4|6611.7|6608.9|6613.7|6610.9|6611.7|6608.9|36
1618473180000|2021-04-15 07:53:00|6611.9|6609.1|6612.2|6609.4|6612.2|6609.4|6611.9|6609.1|4
1618473190000|2021-04-15 07:53:10|6611.7|6608.9|6612.5|6609.7|6613.4|6610.6|6611.7|6608.9|15
1618473200000|2021-04-15 07:53:20|6612.3|6609.5|6610.7|6607.9|6612.3|6609.5|6610.7|6607.9|0
1618473210000|2021-04-15 07:53:30|6610.2|6607.4|6609.7|6606.9|6610.5|6607.7|6609.2|6606.4|8
1618473220000|2021-04-15 07:53:40|6609|6606.2|6610.5|6607.7|6610.7|6607.9|6609|6606.2|73
1618473230000|2021-04-15 07:53:50|6611.4|6608.6|6610.4|6607.6|6611.9|6609.1|6609.4|6606.6|162
1618473240000|2021-04-15 07:54:00|6610|6607.2|6610.4|6607.6|6610.4|6607.6|6609.4|6606.6|52
1618473250000|2021-04-15 07:54:10|6610|6607.2|6610|6607.2|6610.4|6607.6|6609.7|6606.9|96
1618473260000|2021-04-15 07:54:20|6610.2|6607.4|6610.7|6607.9|6610.7|6607.9|6610.2|6607.4|37
1618473270000|2021-04-15 07:54:30|6611.2|6608.4|6611.7|6608.9|6612.4|6609.6|6611.2|6608.4|13
1618473280000|2021-04-15 07:54:40|6610.7|6607.9|6609.7|6606.9|6610.7|6607.9|6608.7|6605.9|44
1618473290000|2021-04-15 07:54:50|6609.9|6607.1|6609.7|6606.9|6609.9|6607.1|6609.7|6606.9|2
1618473300000|2021-04-15 07:55:00|6610|6607.2|6612.4|6609.6|6612.4|6609.6|6609.7|6606.9|53
1618473310000|2021-04-15 07:55:10|6612.2|6609.4|6611.7|6608.9|6612.4|6609.6|6611.4|6608.6|34
1618473320000|2021-04-15 07:55:20|6611.4|6608.6|6610.7|6607.9|6611.4|6608.6|6610.4|6607.6|6
1618473330000|2021-04-15 07:55:30|6610.4|6607.6|6609.2|6606.4|6610.4|6607.6|6608.4|6605.6|1
1618473340000|2021-04-15 07:55:40|6608.9|6606.1|6609.9|6607.1|6609.9|6607.1|6608.9|6606.1|11
1618473350000|2021-04-15 07:55:50|6609.4|6606.6|6608.4|6605.6|6609.9|6607.1|6608.4|6605.6|4
1618473360000|2021-04-15 07:56:00|6609.1|6606.3|6612.4|6609.6|6612.4|6609.6|6609.1|6606.3|25
1618473370000|2021-04-15 07:56:10|6612.2|6609.4|6611.7|6608.9|6612.2|6609.4|6611.4|6608.6|1
1618473380000|2021-04-15 07:56:20|6611.9|6609.1|6612.2|6609.4|6612.2|6609.4|6611.9|6609.1|2
1618473390000|2021-04-15 07:56:30|6611.4|6608.6|6611.4|6608.6|6611.4|6608.6|6611.4|6608.6|4
1618473400000|2021-04-15 07:56:40|6611.7|6608.9|6610.2|6607.4|6611.9|6609.1|6609.9|6607.1|6
1618473410000|2021-04-15 07:56:50|6610.7|6607.9|6611.2|6608.4|6611.2|6608.4|6610.2|6607.4|0
1618473420000|2021-04-15 07:57:00|6610.7|6607.9|6610.4|6607.6|6610.7|6607.9|6610.4|6607.6|7
1618473430000|2021-04-15 07:57:10|6610.9|6608.1|6611.2|6608.4|6611.2|6608.4|6610.4|6607.6|2
1618473440000|2021-04-15 07:57:20|6610.4|6607.6|6610.2|6607.4|6610.4|6607.6|6610.2|6607.4|14
1618473450000|2021-04-15 07:57:30|||||||||11
1618473460000|2021-04-15 07:57:40|6610.4|6607.6|6611.2|6608.4|6611.2|6608.4|6610.4|6607.6|3
1618473470000|2021-04-15 07:57:50|6611.4|6608.6|6612.2|6609.4|6612.2|6609.4|6611.4|6608.6|3
1618473480000|2021-04-15 07:58:00|6612.4|6609.6|6612.4|6609.6|6612.4|6609.6|6612.2|6609.4|10
1618473490000|2021-04-15 07:58:10|6611.9|6609.1|6611.9|6609.1|6612.2|6609.4|6610.9|6608.1|20
1618473500000|2021-04-15 07:58:20|6611.4|6608.6|6611.9|6609.1|6612.4|6609.6|6611.4|6608.6|5
1618473510000|2021-04-15 07:58:30|6611.4|6608.6|6609.9|6607.1|6611.4|6608.6|6609.9|6607.1|4
1618473520000|2021-04-15 07:58:40|6610.2|6607.4|6610.4|6607.6|6610.9|6608.1|6610.2|6607.4|2
1618473530000|2021-04-15 07:58:50|6610.7|6607.9|6610.2|6607.4|6610.7|6607.9|6610.2|6607.4|3
1618473540000|2021-04-15 07:59:00|6610.7|6607.9|6610.7|6607.9|6611.7|6608.9|6609.9|6607.1|15
1618473550000|2021-04-15 07:59:10|6610.9|6608.1|6607.7|6604.9|6611.2|6608.4|6607.7|6604.9|20
1618473560000|2021-04-15 07:59:20|6608.2|6605.4|6608.7|6605.9|6608.7|6605.9|6607.9|6605.1|10
1618473570000|2021-04-15 07:59:30|6608.2|6605.4|6608.7|6605.9|6608.7|6605.9|6608.2|6605.4|3
1618473580000|2021-04-15 07:59:40|6609.2|6606.4|6610.4|6607.6|6610.7|6607.9|6608.2|6605.4|36
1618473590000|2021-04-15 07:59:50|6610.2|6607.4|6610.2|6607.4|6610.2|6607.4|6609.7|6606.9|8
1618473600000|2021-04-15 08:00:00|6611.4|6608.6|6611.7|6608.9|6611.7|6608.9|6609.4|6606.6|65
1618473610000|2021-04-15 08:00:10|6611.9|6609.1|6612.2|6609.4|6612.4|6609.6|6610.9|6608.1|41
1618473620000|2021-04-15 08:00:20|6612.4|6609.6|6610.2|6607.4|6612.4|6609.6|6610.2|6607.4|68
1618473630000|2021-04-15 08:00:30|6611.2|6608.4|6610.9|6608.1|6611.4|6608.6|6608.9|6606.1|94
1618473640000|2021-04-15 08:00:40|6610.7|6607.9|6607.4|6604.6|6610.7|6607.9|6606.4|6603.6|178
1618473650000|2021-04-15 08:00:50|6606.9|6604.1|6606.4|6603.6|6607.2|6604.4|6606.4|6603.6|48
1618473660000|2021-04-15 08:01:00|6606.9|6604.1|6608.4|6605.6|6609.9|6607.1|6606.4|6603.6|107
1618473670000|2021-04-15 08:01:10|6608.2|6605.4|6607.7|6604.9|6609.2|6606.4|6607.2|6604.4|27
1618473680000|2021-04-15 08:01:20|6607.2|6604.4|6606.4|6603.6|6607.2|6604.4|6606.4|6603.6|25
1618473690000|2021-04-15 08:01:30|6607.2|6604.4|6607.4|6604.6|6607.9|6605.1|6607.2|6604.4|38
1618473700000|2021-04-15 08:01:40|6607.2|6604.4|6607.4|6604.6|6607.4|6604.6|6606.4|6603.6|41
1618473710000|2021-04-15 08:01:50|6607.2|6604.4|6606.4|6603.6|6607.2|6604.4|6606.4|6603.6|27
1618473720000|2021-04-15 08:02:00|6606.7|6603.9|6606.4|6603.6|6607.2|6604.4|6606.4|6603.6|13
1618473730000|2021-04-15 08:02:10|6606.2|6603.4|6604.9|6602.1|6606.2|6603.4|6604.2|6601.4|62
1618473740000|2021-04-15 08:02:20|6604.7|6601.9|6605.4|6602.6|6605.7|6602.9|6604.4|6601.6|22
1618473750000|2021-04-15 08:02:30|6606.4|6603.6|6604.4|6601.6|6606.4|6603.6|6604.4|6601.6|60
1618473760000|2021-04-15 08:02:40|6605|6602.2|6605.4|6602.6|6605.9|6603.1|6605|6602.2|2
1618473770000|2021-04-15 08:02:50|6604.9|6602.1|6604.9|6602.1|6604.9|6602.1|6604.9|6602.1|5
1618473780000|2021-04-15 08:03:00|6604.4|6601.6|6605.4|6602.6|6605.4|6602.6|6604.4|6601.6|17
1618473790000|2021-04-15 08:03:10|6604.9|6602.1|6604.9|6602.1|6605.2|6602.4|6604.2|6601.4|64
1618473800000|2021-04-15 08:03:20|6605.2|6602.4|6605.7|6602.9|6606.2|6603.4|6605.2|6602.4|17
1618473810000|2021-04-15 08:03:30|6605.9|6603.1|6605.2|6602.4|6605.9|6603.1|6605.2|6602.4|5
1618473820000|2021-04-15 08:03:40|6605.4|6602.6|6605.4|6602.6|6605.9|6603.1|6604.9|6602.1|86
1618473830000|2021-04-15 08:03:50|6605.9|6603.1|6606.2|6603.4|6606.4|6603.6|6605.9|6603.1|4
1618473840000|2021-04-15 08:04:00|6606.4|6603.6|6607.4|6604.6|6607.4|6604.6|6606.4|6603.6|23
1618473850000|2021-04-15 08:04:10|6607.2|6604.4|6607.4|6604.6|6607.4|6604.6|6607.2|6604.4|2
1618473860000|2021-04-15 08:04:20|6606.9|6604.1|6607.2|6604.4|6607.4|6604.6|6606.9|6604.1|14
1618473870000|2021-04-15 08:04:30|6607.4|6604.6|6611.9|6609.1|6612.4|6609.6|6607.4|6604.6|66
1618473880000|2021-04-15 08:04:40|6612.4|6609.6|6613.9|6611.1|6614.2|6611.4|6612.4|6609.6|5
1618473890000|2021-04-15 08:04:50|6613.4|6610.6|6612.2|6609.4|6613.4|6610.6|6611.4|6608.6|128
1618473900000|2021-04-15 08:05:00|6611.9|6609.1|6611.4|6608.6|6612.2|6609.4|6611.4|6608.6|39
1618473910000|2021-04-15 08:05:10|6611.7|6608.9|6612.4|6609.6|6612.4|6609.6|6611.7|6608.9|6
1618473920000|2021-04-15 08:05:20|6611.4|6608.6|6610.9|6608.1|6611.4|6608.6|6610.4|6607.6|20
1618473930000|2021-04-15 08:05:30|6611.2|6608.4|6612.2|6609.4|6612.2|6609.4|6611.2|6608.4|18
1618473940000|2021-04-15 08:05:40|6612.4|6609.6|6611.9|6609.1|6612.4|6609.6|6611.4|6608.6|21
1618473950000|2021-04-15 08:05:50|6610.9|6608.1|6609.2|6606.4|6610.9|6608.1|6608.9|6606.1|11
1618473960000|2021-04-15 08:06:00|6608.9|6606.1|6608.2|6605.4|6609.9|6607.1|6608.2|6605.4|54
1618473970000|2021-04-15 08:06:10|6608.4|6605.6|6609.2|6606.4|6609.2|6606.4|6608.4|6605.6|3
1618473980000|2021-04-15 08:06:20|6606.9|6604.1|6605.4|6602.6|6606.9|6604.1|6605.4|6602.6|166
1618473990000|2021-04-15 08:06:30|6605.7|6602.9|6605.7|6602.9|6606.2|6603.4|6605.2|6602.4|8
1618474000000|2021-04-15 08:06:40|6606.2|6603.4|6606.2|6603.4|6606.2|6603.4|6606.2|6603.4|3
1618474010000|2021-04-15 08:06:50|6605.7|6602.9|6606.2|6603.4|6606.2|6603.4|6605.4|6602.6|25
1618474020000|2021-04-15 08:07:00|6606.9|6604.1|6606.9|6604.1|6607.2|6604.4|6606.4|6603.6|32
1618474030000|2021-04-15 08:07:10|6606.7|6603.9|6606.7|6603.9|6607.2|6604.4|6606.2|6603.4|7
1618474040000|2021-04-15 08:07:20|6606.4|6603.6|6606.7|6603.9|6607.2|6604.4|6606.2|6603.4|19
1618474050000|2021-04-15 08:07:30|6606.9|6604.1|6607.2|6604.4|6607.2|6604.4|6606.4|6603.6|3
1618474060000|2021-04-15 08:07:40|6606.9|6604.1|6606.2|6603.4|6606.9|6604.1|6606.2|6603.4|4
1618474070000|2021-04-15 08:07:50|6606.4|6603.6|6607.2|6604.4|6607.2|6604.4|6606.4|6603.6|3
1618474080000|2021-04-15 08:08:00|||||||||1
1618474090000|2021-04-15 08:08:10|6607.4|6604.6|6606.9|6604.1|6607.4|6604.6|6606.4|6603.6|140
1618474100000|2021-04-15 08:08:20|6606.4|6603.6|6606.2|6603.4|6606.4|6603.6|6606.2|6603.4|1
1618474110000|2021-04-15 08:08:30|6606.4|6603.6|6606.7|6603.9|6606.7|6603.9|6606.4|6603.6|1
1618474120000|2021-04-15 08:08:40|6606.9|6604.1|6606.4|6603.6|6606.9|6604.1|6606.4|6603.6|18
1618474140000|2021-04-15 08:09:00|6607.2|6604.4|6607.4|6604.6|6607.4|6604.6|6606.4|6603.6|98
1618474150000|2021-04-15 08:09:10|6607.2|6604.4|6607.4|6604.6|6607.4|6604.6|6607.2|6604.4|20
1618474160000|2021-04-15 08:09:20|6607.2|6604.4|6607.2|6604.4|6607.4|6604.6|6607.2|6604.4|25
1618474170000|2021-04-15 08:09:30|||||||||1
1618474180000|2021-04-15 08:09:40|6607.4|6604.6|6607.2|6604.4|6607.4|6604.6|6607.2|6604.4|41
1618474190000|2021-04-15 08:09:50|6607.4|6604.6|6611.2|6608.4|6611.2|6608.4|6607.4|6604.6|69
1618474200000|2021-04-15 08:10:00|6612.4|6609.6|6612.2|6609.4|6613.4|6610.6|6611.2|6608.4|82
1618474210000|2021-04-15 08:10:10|6611.9|6609.1|6612.2|6609.4|6612.4|6609.6|6610.9|6608.1|156
1618474220000|2021-04-15 08:10:20|6612.7|6609.9|6612.4|6609.6|6612.7|6609.9|6612.4|6609.6|25
1618474230000|2021-04-15 08:10:30|6612.7|6609.9|6613.4|6610.6|6613.4|6610.6|6612.7|6609.9|12
1618474240000|2021-04-15 08:10:40|6614.4|6611.6|6615.4|6612.6|6615.9|6613.1|6614.4|6611.6|9
1618474250000|2021-04-15 08:10:50|6615.7|6612.9|6616.2|6613.4|6618.2|6615.4|6615.2|6612.4|76
1618474260000|2021-04-15 08:11:00|6615.2|6612.4|6614.9|6612.1|6615.9|6613.1|6614.4|6611.6|174
1618474270000|2021-04-15 08:11:10|6614.7|6611.9|6610.9|6608.1|6614.7|6611.9|6610.9|6608.1|42
1618474280000|2021-04-15 08:11:20|6610.6|6607.8|6608.9|6606.1|6610.9|6608.1|6608.9|6606.1|16
1618474290000|2021-04-15 08:11:30|6608.6|6605.8|6608.1|6605.3|6608.6|6605.8|6608.1|6605.3|5
1618474300000|2021-04-15 08:11:40|6608.4|6605.6|6608|6605.2|6608.4|6605.6|6608|6605.2|21
1618474310000|2021-04-15 08:11:50|6607.4|6604.6|6605.9|6603.1|6607.4|6604.6|6605.4|6602.6|23
1618474320000|2021-04-15 08:12:00|6606.1|6603.3|6607.9|6605.1|6608.1|6605.3|6606.1|6603.3|18
1618474330000|2021-04-15 08:12:10|6607.1|6604.3|6609.1|6606.3|6609.4|6606.6|6607.1|6604.3|65
1618474340000|2021-04-15 08:12:20|||||||||24
1618474350000|2021-04-15 08:12:30|6609.4|6606.6|6610.6|6607.8|6610.6|6607.8|6609.1|6606.3|25
1618474360000|2021-04-15 08:12:40|6610.1|6607.3|6610.6|6607.8|6610.6|6607.8|6610.1|6607.3|7
1618474370000|2021-04-15 08:12:50|6610.1|6607.3|6609.9|6607.1|6610.1|6607.3|6609.9|6607.1|35
1618474380000|2021-04-15 08:13:00|6610.3|6607.5|6605.1|6602.3|6610.6|6607.8|6605.1|6602.3|297
1618474390000|2021-04-15 08:13:10|6606.1|6603.3|6606.6|6603.8|6606.9|6604.1|6606.1|6603.3|25
1618474400000|2021-04-15 08:13:20|6606.9|6604.1|6607.1|6604.3|6607.1|6604.3|6606.1|6603.3|80
1618474410000|2021-04-15 08:13:30|6606.9|6604.1|6601.7|6598.9|6606.9|6604.1|6601.7|6598.9|779
1618474420000|2021-04-15 08:13:40|6601.5|6598.7|6598.9|6596.1|6601.5|6598.7|6598.4|6595.6|183
1618474430000|2021-04-15 08:13:50|6599.2|6596.4|6600|6597.2|6600.2|6597.4|6598.7|6595.9|40
1618474440000|2021-04-15 08:14:00|6599.7|6596.9|6601.5|6598.7|6602.7|6599.9|6599.7|6596.9|20
1618474450000|2021-04-15 08:14:10|6599.7|6596.9|6600.4|6597.6|6600.7|6597.9|6599.7|6596.9|13
1618474460000|2021-04-15 08:14:20|6600.7|6597.9|6602.7|6599.9|6602.7|6599.9|6600.7|6597.9|24
1618474470000|2021-04-15 08:14:30|6603.1|6600.3|6600.2|6597.4|6603.4|6600.6|6600|6597.2|31
1618474480000|2021-04-15 08:14:40|6600.4|6597.6|6601.7|6598.9|6601.7|6598.9|6600.4|6597.6|46
1618474490000|2021-04-15 08:14:50|6600.7|6597.9|6600.9|6598.1|6600.9|6598.1|6600.7|6597.9|31
1618474500000|2021-04-15 08:15:00|6601.5|6598.7|6598.7|6595.9|6601.5|6598.7|6598.7|6595.9|21
1618474510000|2021-04-15 08:15:10|6597.2|6594.4|6597.7|6594.9|6597.7|6594.9|6596.7|6593.9|95
1618474520000|2021-04-15 08:15:20|6597.1|6594.3|6600.5|6597.7|6600.7|6597.9|6596.7|6593.9|41
1618474530000|2021-04-15 08:15:30|6600.2|6597.4|6601.5|6598.7|6601.7|6598.9|6600.2|6597.4|45
1618474540000|2021-04-15 08:15:40|6600.7|6597.9|6602.6|6599.8|6603.4|6600.6|6600.7|6597.9|1185
1618474550000|2021-04-15 08:15:50|6602.9|6600.1|6602.9|6600.1|6602.9|6600.1|6602.4|6599.6|1
1618474560000|2021-04-15 08:16:00|6603.4|6600.6|6604.7|6601.9|6605.1|6602.3|6603.4|6600.6|125
1618474570000|2021-04-15 08:16:10|6604.9|6602.1|6605.7|6602.9|6606.4|6603.6|6604.9|6602.1|20
1618474580000|2021-04-15 08:16:20|6605.4|6602.6|6604.4|6601.6|6605.4|6602.6|6602.7|6599.9|20
1618474590000|2021-04-15 08:16:30|6604.7|6601.9|6604.1|6601.3|6604.7|6601.9|6603.7|6600.9|45
1618474600000|2021-04-15 08:16:40|6604.4|6601.6|6603.7|6600.9|6604.4|6601.6|6603.7|6600.9|2
1618474610000|2021-04-15 08:16:50|6604.2|6601.4|6604|6601.2|6604.2|6601.4|6604|6601.2|0
1618474620000|2021-04-15 08:17:00|6603.7|6600.9|6599.5|6596.7|6604.7|6601.9|6599.5|6596.7|127
1618474630000|2021-04-15 08:17:10|6599.7|6596.9|6600.9|6598.1|6601.4|6598.6|6599.7|6596.9|9
1618474640000|2021-04-15 08:17:20|6600.7|6597.9|6600.7|6597.9|6600.9|6598.1|6600.7|6597.9|2
1618474650000|2021-04-15 08:17:30|6600.9|6598.1|6601.2|6598.4|6601.9|6599.1|6600.9|6598.1|6
1618474660000|2021-04-15 08:17:40|6600.4|6597.6|6597.2|6594.4|6600.4|6597.6|6597|6594.2|72
1618474670000|2021-04-15 08:17:50|6597.7|6594.9|6597|6594.2|6598|6595.2|6597|6594.2|15
1618474680000|2021-04-15 08:18:00|6596.7|6593.9|6598.2|6595.4|6598.4|6595.6|6596.4|6593.6|136
1618474690000|2021-04-15 08:18:10|6598.4|6595.6|6599.5|6596.7|6600.4|6597.6|6598.2|6595.4|24
1618474700000|2021-04-15 08:18:20|6599.7|6596.9|6598.7|6595.9|6599.7|6596.9|6598.2|6595.4|53
1618474710000|2021-04-15 08:18:30|6598.4|6595.6|6601.7|6598.9|6601.7|6598.9|6597.7|6594.9|40
1618474720000|2021-04-15 08:18:40|6602.4|6599.6|6600.2|6597.4|6602.4|6599.6|6600.2|6597.4|34
1618474730000|2021-04-15 08:18:50|6600|6597.2|6596.7|6593.9|6600.4|6597.6|6596.7|6593.9|101
1618474740000|2021-04-15 08:19:00|6596.9|6594.1|6596.6|6593.8|6597.7|6594.9|6596.6|6593.8|68
1618474750000|2021-04-15 08:19:10|6596.9|6594.1|6599.1|6596.3|6599.1|6596.3|6596.9|6594.1|19
1618474760000|2021-04-15 08:19:20|6598.6|6595.8|6598.1|6595.3|6598.6|6595.8|6596.7|6593.9|776
1618474770000|2021-04-15 08:19:30|6598.4|6595.6|6599.4|6596.6|6599.9|6597.1|6598.4|6595.6|73
1618474780000|2021-04-15 08:19:40|6599.6|6596.8|6599.6|6596.8|6600.1|6597.3|6599.1|6596.3|8
1618474790000|2021-04-15 08:19:50|6600.1|6597.3|6600.6|6597.8|6600.6|6597.8|6600.1|6597.3|24
1618474800000|2021-04-15 08:20:00|6600.9|6598.1|6597.1|6594.3|6600.9|6598.1|6597.1|6594.3|102
1618474810000|2021-04-15 08:20:10|6598.1|6595.3|6599.1|6596.3|6599.1|6596.3|6598.1|6595.3|4
1618474820000|2021-04-15 08:20:20|6598.9|6596.1|6597.4|6594.6|6599.6|6596.8|6597.4|6594.6|53
1618474830000|2021-04-15 08:20:30|6597.9|6595.1|6599.1|6596.3|6599.1|6596.3|6597.9|6595.1|19
1618474840000|2021-04-15 08:20:40|6600.1|6597.3|6600.4|6597.6|6600.4|6597.6|6600.1|6597.3|4
1618474850000|2021-04-15 08:20:50|6600.1|6597.3|6600.4|6597.6|6600.6|6597.8|6600.1|6597.3|8
1618474860000|2021-04-15 08:21:00|6600.9|6598.1|6599.4|6596.6|6601.1|6598.3|6599.4|6596.6|20
1618474870000|2021-04-15 08:21:10|6600.4|6597.6|6600.6|6597.8|6600.6|6597.8|6600.4|6597.6|10
1618474880000|2021-04-15 08:21:20|||||||||3
1618474890000|2021-04-15 08:21:30|6600.4|6597.6|6600.4|6597.6|6600.4|6597.6|6600.1|6597.3|3
1618474900000|2021-04-15 08:21:40|6600.1|6597.3|6600.9|6598.1|6600.9|6598.1|6599.9|6597.1|5
1618474910000|2021-04-15 08:21:50|6600.6|6597.8|6599.7|6596.9|6600.6|6597.8|6599.4|6596.6|318
1618474920000|2021-04-15 08:22:00|||||||||1
1618474930000|2021-04-15 08:22:10|6599.2|6596.4|6598.7|6595.9|6599.2|6596.4|6598.4|6595.6|66
1618474940000|2021-04-15 08:22:20|6598.4|6595.6|6597|6594.2|6598.4|6595.6|6597|6594.2|49
1618474950000|2021-04-15 08:22:30|6597.2|6594.4|6597.7|6594.9|6597.7|6594.9|6597.2|6594.4|7
1618474960000|2021-04-15 08:22:40|6597.5|6594.7|6597.5|6594.7|6598|6595.2|6597|6594.2|87
1618474970000|2021-04-15 08:22:50|6597.2|6594.4|6597.2|6594.4|6597.4|6594.6|6596.7|6593.9|19
1618474980000|2021-04-15 08:23:00|6597.5|6594.7|6597.7|6594.9|6597.7|6594.9|6596|6593.2|52
1618474990000|2021-04-15 08:23:10|6598.2|6595.4|6597.2|6594.4|6598.2|6595.4|6597.2|6594.4|185
1618475000000|2021-04-15 08:23:20|6596.7|6593.9|6596.4|6593.6|6597.4|6594.6|6596.4|6593.6|70
1618475010000|2021-04-15 08:23:30|6596.7|6593.9|6598.1|6595.3|6598.1|6595.3|6596.7|6593.9|36
1618475020000|2021-04-15 08:23:40|6597.7|6594.9|6596.7|6593.9|6597.7|6594.9|6596.7|6593.9|13
1618475030000|2021-04-15 08:23:50|6597|6594.2|6596.7|6593.9|6597.7|6594.9|6596.7|6593.9|59
1618475040000|2021-04-15 08:24:00|||||||||11
1618475050000|2021-04-15 08:24:10|6596.4|6593.6|6596.7|6593.9|6596.7|6593.9|6596|6593.2|45
1618475060000|2021-04-15 08:24:20|||||||||15
1618475070000|2021-04-15 08:24:30|6597|6594.2|6597.7|6594.9|6597.7|6594.9|6597|6594.2|347
1618475080000|2021-04-15 08:24:40|6597.4|6594.6|6596.7|6593.9|6597.4|6594.6|6596.4|6593.6|4
1618475090000|2021-04-15 08:24:50|||||||||13
1618475100000|2021-04-15 08:25:00|6597.1|6594.3|6596.9|6594.1|6597.4|6594.6|6596.9|6594.1|29
1618475110000|2021-04-15 08:25:10|6597.4|6594.6|6596.9|6594.1|6597.4|6594.6|6596.7|6593.9|7
1618475120000|2021-04-15 08:25:20|6597.4|6594.6|6597.4|6594.6|6597.4|6594.6|6597.4|6594.6|3
1618475130000|2021-04-15 08:25:30|6597.2|6594.4|6597.4|6594.6|6597.4|6594.6|6597|6594.2|8
1618475140000|2021-04-15 08:25:40|6597.7|6594.9|6596.4|6593.6|6597.7|6594.9|6596.4|6593.6|25
1618475150000|2021-04-15 08:25:50|6596.7|6593.9|6597.7|6594.9|6597.7|6594.9|6596.7|6593.9|124
1618475160000|2021-04-15 08:26:00|6598|6595.2|6598|6595.2|6598|6595.2|6597.7|6594.9|181
1618475170000|2021-04-15 08:26:10|6597.7|6594.9|6597.7|6594.9|6597.7|6594.9|6597.7|6594.9|7
1618475180000|2021-04-15 08:26:20|6597.4|6594.6|6597.4|6594.6|6597.7|6594.9|6597.2|6594.4|11
1618475190000|2021-04-15 08:26:30|6597.2|6594.4|6596.2|6593.4|6597.7|6594.9|6596|6593.2|365
1618475200000|2021-04-15 08:26:40|6596|6593.2|6588.2|6585.4|6596|6593.2|6585.9|6583.1|842
1618475210000|2021-04-15 08:26:50|6587.9|6585.1|6586.7|6583.9|6588.7|6585.9|6586.4|6583.6|144
1618475220000|2021-04-15 08:27:00|6587.1|6584.3|6587.7|6584.9|6588.9|6586.1|6587.1|6584.3|45
1618475230000|2021-04-15 08:27:10|6588.7|6585.9|6589.7|6586.9|6589.7|6586.9|6587.7|6584.9|42
1618475240000|2021-04-15 08:27:20|6589.2|6586.4|6586.7|6583.9|6589.9|6587.1|6586.7|6583.9|58
1618475250000|2021-04-15 08:27:30|6587|6584.2|6587.7|6584.9|6587.7|6584.9|6585.5|6582.7|97
1618475260000|2021-04-15 08:27:40|6587.4|6584.6|6587|6584.2|6587.7|6584.9|6586.4|6583.6|48
1618475270000|2021-04-15 08:27:50|6587.5|6584.7|6585.7|6582.9|6587.5|6584.7|6585.7|6582.9|120
1618475280000|2021-04-15 08:28:00|6586.7|6583.9|6586.7|6583.9|6588.2|6585.4|6585.4|6582.6|118
1618475290000|2021-04-15 08:28:10|6585.9|6583.1|6586.7|6583.9|6586.7|6583.9|6584.7|6581.9|163
1618475300000|2021-04-15 08:28:20|6586.4|6583.6|6585.4|6582.6|6586.7|6583.9|6585.4|6582.6|108
1618475310000|2021-04-15 08:28:30|6585.7|6582.9|6584|6581.2|6586.7|6583.9|6583.1|6580.3|385
1618475320000|2021-04-15 08:28:40|6583.7|6580.9|6584|6581.2|6584.4|6581.6|6583.4|6580.6|151
1618475330000|2021-04-15 08:28:50|6583.4|6580.6|6580.4|6577.6|6583.7|6580.9|6580.4|6577.6|141
1618475340000|2021-04-15 08:29:00|6580.9|6578.1|6574.9|6572.1|6582.4|6579.6|6574.4|6571.6|693
1618475350000|2021-04-15 08:29:10|6575.1|6572.3|6577.4|6574.6|6577.4|6574.6|6573.4|6570.6|364
1618475360000|2021-04-15 08:29:20|6576.7|6573.9|6576.1|6573.3|6578.4|6575.6|6575.1|6572.3|425
1618475370000|2021-04-15 08:29:30|6576.4|6573.6|6586.2|6583.4|6586.9|6584.1|6575.9|6572.5|1027
1618475380000|2021-04-15 08:29:40|6585.9|6583.1|6586.4|6583.6|6586.9|6584.1|6584|6581.2|524
1618475390000|2021-04-15 08:29:50|6586.7|6583.9|6588.4|6585.6|6589.4|6586.6|6586.1|6583.3|734
1618475400000|2021-04-15 08:30:00|6587.4|6584.6|6588.1|6585.3|6590.1|6587.3|6587.4|6584.6|360
1618475410000|2021-04-15 08:30:10|6588.4|6585.6|6590.6|6587.8|6590.6|6587.8|6586.4|6583.6|586
1618475420000|2021-04-15 08:30:20|6589.6|6586.8|6593.1|6590.3|6593.4|6590.6|6589.4|6586.6|430
1618475430000|2021-04-15 08:30:30|6593.4|6590.6|6600.9|6598.1|6601.9|6599.1|6593.4|6590.6|565
1618475440000|2021-04-15 08:30:40|6601.1|6598.3|6595.4|6592.6|6601.1|6598.3|6594.1|6591.3|170
1618475450000|2021-04-15 08:30:50|6595.6|6592.8|6598.1|6595.3|6599.6|6596.8|6593.9|6591.1|482
1618475460000|2021-04-15 08:31:00|6597.9|6595.1|6598.1|6595.3|6599.4|6596.6|6597.1|6594.3|183
1618475470000|2021-04-15 08:31:10|6598.4|6595.6|6595.1|6592.3|6598.6|6595.8|6595.1|6592.3|223
1618475480000|2021-04-15 08:31:20|6595.6|6592.8|6593.1|6590.3|6595.6|6592.8|6592.4|6589.6|118
1618475490000|2021-04-15 08:31:30|6592.9|6590.1|6592.9|6590.1|6592.9|6590.1|6592.1|6589.3|88
1618475500000|2021-04-15 08:31:40|6593.1|6590.3|6590.6|6587.8|6593.4|6590.6|6590.6|6587.8|35
1618475510000|2021-04-15 08:31:50|6590.9|6588.1|6591.7|6588.9|6592.1|6589.3|6589.4|6586.6|319
1618475520000|2021-04-15 08:32:00|6591.1|6588.3|6593.1|6590.3|6593.6|6590.8|6589.4|6586.6|135
1618475530000|2021-04-15 08:32:10|6592.9|6590.1|6593.1|6590.3|6595.4|6592.6|6591.9|6589.1|689
1618475540000|2021-04-15 08:32:20|6593.4|6590.6|6594.1|6591.3|6594.1|6591.3|6593.4|6590.6|18
1618475550000|2021-04-15 08:32:30|6593.9|6591.1|6594.4|6591.6|6595.4|6592.6|6593.1|6590.3|80
1618475560000|2021-04-15 08:32:40|6594.9|6592.1|6595.4|6592.6|6595.4|6592.6|6594.9|6592.1|27
1618475570000|2021-04-15 08:32:50|||||||||47
1618475580000|2021-04-15 08:33:00|6595.1|6592.3|6597.9|6595.1|6599.1|6596.3|6595.1|6592.3|175
1618475590000|2021-04-15 08:33:10|6597.4|6594.6|6599.6|6596.8|6599.6|6596.8|6597.1|6594.3|49
1618475600000|2021-04-15 08:33:20|6599.9|6597.1|6598.7|6595.9|6600.1|6597.3|6598.7|6595.9|18
1618475610000|2021-04-15 08:33:30|6598.1|6595.3|6597.4|6594.6|6599.1|6596.3|6597.1|6594.3|159
1618475620000|2021-04-15 08:33:40|6597.9|6595.1|6597.1|6594.3|6597.9|6595.1|6597.1|6594.3|135
1618475630000|2021-04-15 08:33:50|6596.4|6593.6|6598.1|6595.3|6598.1|6595.3|6596.4|6593.6|69
1618475640000|2021-04-15 08:34:00|6599.6|6596.8|6600.1|6597.3|6600.4|6597.6|6598.1|6595.3|57
1618475650000|2021-04-15 08:34:10|6600.4|6597.6|6601.1|6598.3|6601.1|6598.3|6600.4|6597.6|17
1618475660000|2021-04-15 08:34:20|6601.4|6598.6|6601.1|6598.3|6602.1|6599.3|6601.1|6598.3|79
1618475670000|2021-04-15 08:34:30|6600.7|6597.9|6600.1|6597.3|6601.9|6599.1|6600.1|6597.3|251
1618475680000|2021-04-15 08:34:40|6600.4|6597.6|6601.4|6598.6|6602.1|6599.3|6600.4|6597.6|94
1618475690000|2021-04-15 08:34:50|6601.1|6598.3|6601.9|6599.1|6601.9|6599.1|6601.1|6598.3|3
1618475700000|2021-04-15 08:35:00|6602.1|6599.3|6602.1|6599.3|6602.1|6599.3|6601.4|6598.6|98
1618475710000|2021-04-15 08:35:10|6601.9|6599.1|6601.9|6599.1|6601.9|6599.1|6601.4|6598.6|59
1618475720000|2021-04-15 08:35:20|6602.1|6599.3|6602.1|6599.3|6602.4|6599.6|6601.6|6598.8|85
1618475730000|2021-04-15 08:35:30|6602.4|6599.6|6602.4|6599.6|6602.4|6599.6|6602.4|6599.6|9
1618475740000|2021-04-15 08:35:40|6603.1|6600.3|6606.1|6603.3|6606.4|6603.6|6603.1|6600.3|211
1618475750000|2021-04-15 08:35:50|6605.9|6603.1|6604.1|6601.3|6605.9|6603.1|6604.1|6601.3|7
1618475760000|2021-04-15 08:36:00|6604.9|6602.1|6604.9|6602.1|6604.9|6602.1|6604.4|6601.6|305
1618475770000|2021-04-15 08:36:10|6604.4|6601.6|6605.6|6602.8|6605.9|6603.1|6604.1|6601.3|106
1618475780000|2021-04-15 08:36:20|6605.4|6602.6|6605.1|6602.3|6605.4|6602.6|6605.1|6602.3|2
1618475790000|2021-04-15 08:36:30|6604.9|6602.1|6604.4|6601.6|6605.1|6602.3|6604.4|6601.6|28
1618475800000|2021-04-15 08:36:40|6604.1|6601.3|6604.1|6601.3|6604.4|6601.6|6604.1|6601.3|65
1618475810000|2021-04-15 08:36:50|6605.1|6602.3|6605.1|6602.3|6605.1|6602.3|6605.1|6602.3|5
1618475820000|2021-04-15 08:37:00|6605.6|6602.8|6604.6|6601.8|6605.9|6603.1|6604.6|6601.8|33
1618475830000|2021-04-15 08:37:10|6604.9|6602.1|6606.9|6604.1|6606.9|6604.1|6604.9|6602.1|78
1618475840000|2021-04-15 08:37:20|6606.6|6603.8|6605.9|6603.1|6606.9|6604.1|6605.9|6603.1|81
1618475850000|2021-04-15 08:37:30|6608.1|6605.3|6612.1|6609.3|6612.6|6609.8|6608.1|6605.3|233
1618475860000|2021-04-15 08:37:40|6612.6|6609.8|6613.1|6610.3|6613.3|6610.5|6611.6|6608.8|17
1618475870000|2021-04-15 08:37:50|6613.3|6610.5|6612.6|6609.8|6614.3|6611.5|6612.6|6609.8|21
1618475880000|2021-04-15 08:38:00|6612.3|6609.5|6613.8|6611|6616.7|6612.5|6611.8|6606.7|674
1618475890000|2021-04-15 08:38:10|6613.3|6610.5|6612.3|6609.5|6613.8|6611|6610.8|6608|210
1618475900000|2021-04-15 08:38:20|6611.8|6609|6611.3|6608.5|6611.8|6609|6611.1|6608.3|99
1618475910000|2021-04-15 08:38:30|6611.6|6608.8|6611.6|6608.8|6612.3|6609.5|6611.3|6608.5|18
1618475920000|2021-04-15 08:38:40|6613.1|6610.3|6614.6|6611.8|6616.3|6613.5|6613.1|6610.3|259
1618475930000|2021-04-15 08:38:50|6614.8|6612|6613.6|6610.8|6615.6|6612.8|6613.6|6610.8|30
1618475940000|2021-04-15 08:39:00|6614.1|6611.3|6613.8|6611|6614.6|6611.8|6613.8|6611|21
1618475950000|2021-04-15 08:39:10|6614.1|6611.3|6613.1|6610.3|6614.3|6611.5|6612.8|6610|14
1618475960000|2021-04-15 08:39:20|6613.3|6610.5|6612.8|6610|6614.3|6611.5|6612.8|6610|17
1618475970000|2021-04-15 08:39:30|6613.4|6610.6|6613.8|6611|6614.3|6611.5|6613.1|6610.3|30
1618475980000|2021-04-15 08:39:40|6614.1|6611.3|6615.8|6613|6617.6|6614.8|6614.1|6611.3|45
1618475990000|2021-04-15 08:39:50|6615.4|6612.6|6616.3|6613.5|6616.3|6613.5|6615.1|6612.3|4
1618476000000|2021-04-15 08:40:00|6616.8|6614|6616.6|6613.8|6616.8|6614|6616.6|6613.8|62
1618476010000|2021-04-15 08:40:10|6616.3|6613.5|6613.6|6610.8|6616.3|6613.5|6613.6|6610.8|18
1618476020000|2021-04-15 08:40:20|6613.8|6611|6612.1|6609.3|6613.8|6611|6611.8|6609|30
1618476030000|2021-04-15 08:40:30|6612.6|6609.8|6613.8|6611|6614.1|6611.3|6612.6|6609.8|37
1618476040000|2021-04-15 08:40:40|6614.1|6611.3|6614.8|6612|6614.8|6612|6613.6|6610.8|24
1618476050000|2021-04-15 08:40:50|6614.6|6611.8|6615.8|6613|6616.8|6614|6614.6|6611.8|40
1618476060000|2021-04-15 08:41:00|6615.3|6612.5|6617.1|6614.3|6617.1|6614.3|6615.3|6612.5|15
1618476070000|2021-04-15 08:41:10|6617.3|6614.5|6616.9|6614.1|6618.4|6615.6|6616.6|6613.8|19
1618476080000|2021-04-15 08:41:20|6616.4|6613.6|6616.1|6613.3|6616.4|6613.6|6616.1|6613.3|4
1618476090000|2021-04-15 08:41:30|6615.8|6613|6615.1|6612.3|6615.8|6613|6614.4|6611.6|18
1618476100000|2021-04-15 08:41:40|6614.1|6611.3|6616.1|6613.3|6616.1|6613.3|6613.8|6611|59
1618476110000|2021-04-15 08:41:50|||||||||43
1618476120000|2021-04-15 08:42:00|6616.8|6614|6619.3|6616.5|6620.8|6618|6616.1|6613.3|315
1618476130000|2021-04-15 08:42:10|6620.3|6617.5|6619.1|6616.3|6620.3|6617.5|6619.1|6616.3|31
1618476140000|2021-04-15 08:42:20|6618.8|6616|6618.3|6615.5|6618.8|6616|6618.3|6615.5|4
1618476150000|2021-04-15 08:42:30|6618.6|6615.8|6617.3|6614.5|6618.6|6615.8|6617.1|6614.3|52
1618476160000|2021-04-15 08:42:40|6618.1|6615.3|6617.3|6614.5|6618.3|6615.5|6617.3|6614.5|2
1618476170000|2021-04-15 08:42:50|6618.2|6614.2|6617.6|6614.8|6618.6|6615.8|6617.6|6614.2|23
1618476180000|2021-04-15 08:43:00|6617.4|6614.6|6616.1|6613.3|6617.4|6614.6|6615.4|6612.6|20
1618476190000|2021-04-15 08:43:10|6615.8|6613|6617.6|6614.8|6617.8|6615|6615.6|6612.8|44
1618476200000|2021-04-15 08:43:20|6617.1|6614.3|6616.1|6613.3|6617.1|6614.3|6615.6|6612.8|25
1618476210000|2021-04-15 08:43:30|6615.7|6612.9|6618.3|6615.5|6618.8|6616|6615.4|6612.6|66
1618476220000|2021-04-15 08:43:40|6619.1|6616.3|6619.6|6616.8|6619.6|6616.8|6618.1|6615.3|309
1618476230000|2021-04-15 08:43:50|6619.8|6617|6619.9|6617.1|6620.6|6617.8|6619.1|6616.3|248
1618476240000|2021-04-15 08:44:00|6620.1|6617.3|6621.1|6618.3|6621.4|6618.6|6619.4|6616.6|17
1618476250000|2021-04-15 08:44:10|6620.9|6618.1|6620.6|6617.8|6620.9|6618.1|6619.9|6617.1|123
1618476260000|2021-04-15 08:44:20|6620.4|6617.6|6619.8|6617|6620.4|6617.6|6619.4|6616.6|19
1618476270000|2021-04-15 08:44:30|6620.1|6617.3|6617.9|6615.1|6620.1|6617.3|6617.3|6614|28
1618476280000|2021-04-15 08:44:40|6617.6|6614.8|6618.1|6615.3|6618.4|6615.6|6617.6|6614.8|53
1618476290000|2021-04-15 08:44:50|6618.4|6615.6|6618.8|6616|6618.8|6616|6618.4|6615.6|6
1618476300000|2021-04-15 08:45:00|6618.6|6615.8|6617.6|6614.8|6619.1|6616.3|6617.4|6614.6|149
1618476310000|2021-04-15 08:45:10|6617.8|6615|6619.1|6616.3|6619.4|6616.6|6617.6|6614.8|53
1618476320000|2021-04-15 08:45:20|6618.8|6616|6618.3|6615.5|6618.8|6616|6618.1|6615.3|5
1618476330000|2021-04-15 08:45:30|6618.6|6615.8|6619.1|6616.3|6619.1|6616.3|6618.3|6615.5|3
1618476340000|2021-04-15 08:45:40|6619.4|6616.6|6618.8|6616|6619.4|6616.6|6618.1|6615.3|40
1618476350000|2021-04-15 08:45:50|6619.1|6616.3|6616.7|6613.9|6619.1|6616.3|6616.7|6613.9|40
1618476360000|2021-04-15 08:46:00|6616.1|6613.3|6618.1|6615.3|6619.1|6616.3|6616.1|6613.3|54
1618476370000|2021-04-15 08:46:10|6617.6|6614.8|6617.1|6614.3|6617.6|6614.8|6617.1|6614.3|9
1618476380000|2021-04-15 08:46:20|6617.4|6614.6|6617.4|6614.6|6617.4|6614.6|6617.4|6614.6|23
1618476390000|2021-04-15 08:46:30|6617.1|6614.3|6617.4|6614.6|6617.4|6614.6|6616.1|6613.3|17
1618476400000|2021-04-15 08:46:40|6617.8|6615|6617.6|6614.8|6618.1|6615.3|6617.6|6614.8|3
1618476410000|2021-04-15 08:46:50|6618.1|6615.3|6617.6|6614.8|6618.1|6615.3|6617.6|6614.8|2
1618476420000|2021-04-15 08:47:00|6617.8|6615|6617.1|6614.3|6619.1|6616.3|6617.1|6614.3|95
1618476430000|2021-04-15 08:47:10|6617.4|6614.6|6616.1|6613.3|6617.4|6614.6|6616.1|6613.3|101
1618476440000|2021-04-15 08:47:20|6616.4|6613.6|6614.8|6612|6617.4|6614.6|6614.8|6612|1144
1618476450000|2021-04-15 08:47:30|6613.8|6611|6613.8|6611|6614.3|6611.5|6613.8|6611|7
1618476460000|2021-04-15 08:47:40|6613.3|6610.5|6612.4|6609.6|6613.3|6610.5|6612.4|6609.6|61
1618476470000|2021-04-15 08:47:50|6612.6|6609.8|6612.3|6609.5|6613.3|6610.5|6611.6|6608.8|90
1618476480000|2021-04-15 08:48:00|6612.1|6609.3|6612.8|6610|6613.1|6610.3|6611.8|6609|50
1618476490000|2021-04-15 08:48:10|6613.1|6610.3|6612.8|6610|6613.1|6610.3|6612.8|6610|91
1618476500000|2021-04-15 08:48:20|6612.6|6609.8|6611.8|6609|6612.6|6609.8|6611.8|6609|17
1618476510000|2021-04-15 08:48:30|6612.1|6609.3|6612.1|6609.3|6612.1|6609.3|6611.3|6608.5|13
1618476520000|2021-04-15 08:48:40|6611.8|6609|6613.1|6610.3|6613.1|6610.3|6611.8|6609|9
1618476530000|2021-04-15 08:48:50|6612.1|6609.3|6612.1|6609.3|6612.1|6609.3|6612.1|6609.3|13
1618476540000|2021-04-15 08:49:00|6612.4|6609.6|6608.1|6605.3|6612.8|6610|6608.1|6605.3|122
1618476550000|2021-04-15 08:49:10|6607.6|6604.8|6608.8|6606|6609.8|6607|6606.1|6603.3|116
1618476560000|2021-04-15 08:49:20|6609.3|6606.5|6608.3|6605.5|6609.3|6606.5|6607.3|6604.5|24
1618476570000|2021-04-15 08:49:30|6608.6|6605.8|6608.6|6605.8|6610.8|6608|6608.6|6605.8|56
1618476580000|2021-04-15 08:49:40|6608.8|6606|6609.8|6607|6609.8|6607|6608.8|6606|4
1618476590000|2021-04-15 08:49:50|6608.6|6605.8|6608.6|6605.8|6608.6|6605.8|6608.6|6605.8|18
1618476600000|2021-04-15 08:50:00|6608.3|6605.5|6610.1|6607.3|6610.6|6607.8|6608.3|6605.5|10
1618476610000|2021-04-15 08:50:10|6610.3|6607.5|6610.6|6607.8|6610.8|6608|6610.3|6607.5|22
1618476620000|2021-04-15 08:50:20|6610.8|6608|6610.8|6608|6610.8|6608|6610.8|6608|17
1618476630000|2021-04-15 08:50:30|6611.1|6608.3|6611.1|6608.3|6611.1|6608.3|6611.1|6608.3|6
1618476640000|2021-04-15 08:50:40|6610.8|6608|6611.8|6609|6611.8|6609|6610.8|6608|9
1618476650000|2021-04-15 08:50:50|6609.8|6607|6608.6|6605.8|6609.8|6607|6607.1|6604.3|101
1618476660000|2021-04-15 08:51:00|6608.4|6605.6|6607.9|6605.1|6608.4|6605.6|6607.9|6605.1|14
1618476670000|2021-04-15 08:51:10|6607.1|6604.3|6606.6|6603.8|6607.4|6604.6|6606.4|6603.6|10
1618476680000|2021-04-15 08:51:20|6606.4|6603.6|6606.1|6603.3|6606.9|6604.1|6606.1|6603.3|57
1618476690000|2021-04-15 08:51:30|6606.6|6603.8|6607.1|6604.3|6607.1|6604.3|6606.6|6603.8|0
1618476700000|2021-04-15 08:51:40|6608.6|6605.8|6607.4|6604.6|6608.9|6606.1|6607.1|6604.3|90
1618476710000|2021-04-15 08:51:50|6607.1|6604.3|6607.9|6605.1|6608.6|6605.8|6606.8|6604|55
1618476720000|2021-04-15 08:52:00|6607.6|6604.8|6606.8|6604|6607.6|6604.8|6606.8|6604|37
1618476730000|2021-04-15 08:52:10|6607.1|6604.3|6607.3|6604.5|6607.3|6604.5|6606.8|6604|19
1618476740000|2021-04-15 08:52:20|6607.6|6604.8|6609.3|6606.5|6609.3|6606.5|6607.6|6604.8|19
1618476750000|2021-04-15 08:52:30|6609.1|6606.3|6609.1|6606.3|6609.3|6606.5|6609.1|6606.3|27
1618476760000|2021-04-15 08:52:40|6609.3|6606.5|6609.8|6607|6609.8|6607|6608.8|6606|19
1618476770000|2021-04-15 08:52:50|6610.1|6607.3|6609.8|6607|6610.1|6607.3|6609.8|6607|356
1618476780000|2021-04-15 08:53:00|6610.1|6607.3|6610.1|6607.3|6610.1|6607.3|6609.8|6607|6
1618476790000|2021-04-15 08:53:10|||||||||1
1618476800000|2021-04-15 08:53:20|||||||||51
1618476810000|2021-04-15 08:53:30|||||||||2
1618476820000|2021-04-15 08:53:40|||||||||35
1618476830000|2021-04-15 08:53:50|6609.8|6607|6607.1|6604.3|6609.8|6607|6606.8|6604|24
1618476840000|2021-04-15 08:54:00|6607.4|6604.6|6608.8|6606|6608.8|6606|6607.1|6604.3|72
1618476850000|2021-04-15 08:54:10|6609.3|6606.5|6609.8|6607|6609.8|6607|6609.3|6606.5|0
1618476860000|2021-04-15 08:54:20|6610.1|6607.3|6611.8|6609|6611.8|6609|6610.1|6607.3|44
1618476870000|2021-04-15 08:54:30|6612.1|6609.3|6612.3|6609.5|6612.3|6609.5|6612.1|6609.3|5
1618476890000|2021-04-15 08:54:50|6612.8|6610|6613.1|6610.3|6613.8|6611|6612.8|6610|6
1618476900000|2021-04-15 08:55:00|6612.8|6610|6611.3|6608.5|6613.8|6611|6611.1|6608.3|131
1618476910000|2021-04-15 08:55:10|6611.6|6608.8|6611.3|6608.5|6612.1|6609.3|6611.3|6608.5|119
1618476920000|2021-04-15 08:55:20|6611.8|6609|6613.1|6610.3|6613.1|6610.3|6611.8|6609|30
1618476930000|2021-04-15 08:55:30|6612.6|6609.8|6612.6|6609.8|6612.6|6609.8|6612.6|6609.8|0
1618476940000|2021-04-15 08:55:40|6612.8|6610|6613.1|6610.3|6613.3|6610.5|6612.8|6610|154
1618476950000|2021-04-15 08:55:50|6613.3|6610.5|6614.6|6611.8|6614.6|6611.8|6613.3|6610.5|151
1618476960000|2021-04-15 08:56:00|6614|6611.2|6616.3|6613.5|6616.8|6614|6613.6|6610.8|147
1618476970000|2021-04-15 08:56:10|6616.1|6613.3|6615.6|6612.8|6616.3|6613.5|6615.6|6612.8|1
1618476980000|2021-04-15 08:56:20|6615.1|6612.3|6613.6|6610.8|6615.1|6612.3|6613.3|6610.5|13
1618476990000|2021-04-15 08:56:30|6614.1|6611.3|6614.3|6611.5|6614.8|6612|6614.1|6611.3|5
1618477000000|2021-04-15 08:56:40|6614.6|6611.8|6617.1|6614.3|6617.6|6614.8|6614.6|6611.8|4
1618477010000|2021-04-15 08:56:50|6616.6|6613.8|6617.8|6615|6618.3|6615.5|6616.6|6613.8|93
1618477020000|2021-04-15 08:57:00|6616.3|6613.5|6616.3|6613.5|6616.6|6613.8|6615.8|6613|22
1618477030000|2021-04-15 08:57:10|6616.6|6613.8|6615.3|6612.5|6616.8|6614|6614.6|6611.8|153
1618477040000|2021-04-15 08:57:20|6615.6|6612.8|6613.6|6610.8|6616.6|6613.8|6613.6|6610.8|58
1618477050000|2021-04-15 08:57:30|6614.3|6611.5|6614.3|6611.5|6614.3|6611.5|6614.1|6611.3|0
1618477060000|2021-04-15 08:57:40|6613.7|6610.9|6614.3|6611.5|6614.3|6611.5|6612.8|6610|12
1618477070000|2021-04-15 08:57:50|6614.8|6612|6614.1|6611.3|6614.8|6612|6614.1|6611.3|31
1618477080000|2021-04-15 08:58:00|6613.8|6611|6615.8|6613|6615.8|6613|6613.3|6610.5|52
1618477090000|2021-04-15 08:58:10|6615.3|6612.5|6615.3|6612.5|6615.8|6613|6615.1|6612.3|1
1618477100000|2021-04-15 08:58:20|6614.3|6611.5|6613.4|6610.6|6614.8|6612|6613.4|6610.6|41
1618477110000|2021-04-15 08:58:30|6613.1|6610.3|6613.1|6610.3|6613.8|6611|6613.1|6610.3|1
1618477120000|2021-04-15 08:58:40|6612.8|6610|6614.3|6611.5|6614.3|6611.5|6611.8|6609|150
1618477130000|2021-04-15 08:58:50|6613.8|6611|6611.6|6608.8|6613.8|6611|6611.3|6608.5|47
1618477140000|2021-04-15 08:59:00|6611.3|6608.5|6611.8|6609|6612.1|6609.3|6611.3|6608.5|10
1618477150000|2021-04-15 08:59:10|6612.3|6609.5|6612.3|6609.5|6612.3|6609.5|6612.3|6609.5|2
1618477160000|2021-04-15 08:59:20|6612.6|6609.8|6613.1|6610.3|6613.1|6610.3|6612.6|6609.8|35
1618477170000|2021-04-15 08:59:30|6613.6|6610.8|6613.6|6610.8|6613.6|6610.8|6613.6|6610.8|3
1618477180000|2021-04-15 08:59:40|6613.8|6611|6614.6|6611.8|6614.6|6611.8|6613.8|6611|15
1618477190000|2021-04-15 08:59:50|6614.1|6611.3|6614.1|6611.3|6614.1|6611.3|6613.8|6611|5
1618477200000|2021-04-15 09:00:00|6614.3|6611.5|6610.6|6607.8|6614.3|6611.5|6610.6|6607.8|48
1618477210000|2021-04-15 09:00:10|6610.8|6608|6610.8|6608|6610.8|6608|6610.8|6608|1
1618477220000|2021-04-15 09:00:20|6611.8|6609|6612.3|6609.5|6612.6|6609.8|6610.8|6608|20
1618477230000|2021-04-15 09:00:30|6611.6|6608.8|6611.6|6608.8|6611.6|6608.8|6611.3|6608.5|4
1618477240000|2021-04-15 09:00:40|6611.3|6608.5|6611.3|6608.5|6611.8|6609|6611.3|6608.5|5
1618477260000|2021-04-15 09:01:00|6611.6|6608.8|6609.8|6607|6611.6|6608.8|6609.8|6607|11
1618477270000|2021-04-15 09:01:10|6610.6|6607.8|6611.1|6608.3|6611.3|6608.5|6610.3|6607.5|13
1618477280000|2021-04-15 09:01:20|6611.6|6608.8|6612.6|6609.8|6612.6|6609.8|6611.6|6608.8|1
1618477290000|2021-04-15 09:01:30|6612.8|6610|6613.3|6610.5|6613.3|6610.5|6612.8|6610|15
1618477300000|2021-04-15 09:01:40|6613.6|6610.8|6615.3|6612.5|6616.1|6613.3|6613.6|6610.8|49
1618477310000|2021-04-15 09:01:50|6614.8|6612|6614.3|6611.5|6615.3|6612.5|6614.3|6611.5|4
1618477320000|2021-04-15 09:02:00|6614.6|6611.8|6614.6|6611.8|6615.1|6612.3|6614.6|6611.8|2
1618477330000|2021-04-15 09:02:10|6615|6612.2|6616.1|6613.3|6616.1|6613.3|6615|6612.2|73
1618477340000|2021-04-15 09:02:20|6615.8|6613|6615.1|6612.3|6616.1|6613.3|6615.1|6612.3|3
1618477350000|2021-04-15 09:02:30|6615.6|6612.8|6615.1|6612.3|6615.6|6612.8|6615.1|6612.3|4
1618477360000|2021-04-15 09:02:40|6614.3|6611.5|6613.6|6610.8|6614.3|6611.5|6613.6|6610.8|2
1618477370000|2021-04-15 09:02:50|6611.8|6609|6611.1|6608.3|6611.8|6609|6610.8|6608|10
1618477380000|2021-04-15 09:03:00|6611.3|6608.5|6612.6|6609.8|6612.6|6609.8|6611.3|6608.5|27
1618477390000|2021-04-15 09:03:10|6613.3|6610.5|6613.1|6610.3|6613.8|6611|6613.1|6610.3|18
1618477400000|2021-04-15 09:03:20|6612.6|6609.8|6614.6|6611.8|6615.3|6612.5|6612.6|6609.8|54
1618477410000|2021-04-15 09:03:30|6614.8|6612|6612.8|6610|6615.1|6612.3|6612.8|6610|17
1618477420000|2021-04-15 09:03:40|6612.5|6609.7|6613.5|6610.7|6613.5|6610.7|6612.5|6609.7|3
1618477430000|2021-04-15 09:03:50|6614|6611.2|6614.3|6611.5|6614.3|6611.5|6614|6611.2|9
1618477440000|2021-04-15 09:04:00|6615.3|6612.5|6617.5|6614.7|6618|6615.2|6614.3|6611.5|242
1618477450000|2021-04-15 09:04:10|6618.1|6615.3|6619.5|6616.7|6620.3|6617.5|6617.5|6614.7|31
1618477460000|2021-04-15 09:04:20|6619.8|6617|6624.8|6622|6625.5|6622.7|6619.8|6617|185
1618477470000|2021-04-15 09:04:30|6624.5|6621.7|6624.5|6621.7|6625.7|6622.9|6624.3|6621.5|83
1618477480000|2021-04-15 09:04:40|6624.3|6621.5|6625.3|6622.5|6626.3|6623.5|6623.5|6620.7|78
1618477490000|2021-04-15 09:04:50|6624.5|6621.7|6624.5|6621.7|6624.5|6621.7|6624.5|6621.7|22
1618477500000|2021-04-15 09:05:00|6624.3|6621.5|6625.5|6622.7|6625.8|6623|6624.3|6621.5|31
1618477510000|2021-04-15 09:05:10|6625.3|6622.5|6623.8|6621|6625.5|6622.7|6623.8|6621|47
1618477520000|2021-04-15 09:05:20|6623.5|6620.7|6624.3|6621.5|6624.3|6621.5|6623.5|6620.7|14
1618477530000|2021-04-15 09:05:30|6624.8|6622|6624.3|6621.5|6625.3|6622.5|6624.3|6621.5|12
1618477540000|2021-04-15 09:05:40|6623.3|6620.5|6623.3|6620.5|6623.3|6620.5|6622.8|6620|14
1618477560000|2021-04-15 09:06:00|6623.5|6620.7|6623.8|6621|6624.3|6621.5|6623.5|6620.7|22
1618477570000|2021-04-15 09:06:10|6624.5|6621.7|6623.8|6621|6624.5|6621.7|6623.8|6621|14
1618477580000|2021-04-15 09:06:20|6623.5|6620.7|6622.8|6620|6623.5|6620.7|6622.8|6620|8
1618477590000|2021-04-15 09:06:30|6622.5|6619.7|6622.5|6619.7|6622.5|6619.7|6621.3|6618.5|25
1618477600000|2021-04-15 09:06:40|6622|6619.2|6622.5|6619.7|6622.5|6619.7|6622|6619.2|26
1618477610000|2021-04-15 09:06:50|6624.3|6621.5|6624.5|6621.7|6624.5|6621.7|6624.3|6621.5|123
1618477620000|2021-04-15 09:07:00|6624.3|6621.5|6623.8|6621|6624.3|6621.5|6623.8|6621|13
1618477630000|2021-04-15 09:07:10|6623.5|6620.7|6623.5|6620.7|6623.5|6620.7|6623.5|6620.7|0
1618477640000|2021-04-15 09:07:20|6623|6620.2|6619.8|6617|6623|6620.2|6619.8|6617|62
1618477650000|2021-04-15 09:07:30|6619.5|6616.7|6620.8|6618|6620.8|6618|6619.5|6616.7|22
1618477660000|2021-04-15 09:07:40|6620.3|6617.5|6620.5|6617.7|6620.5|6617.7|6619.5|6616.7|13
1618477670000|2021-04-15 09:07:50|6621.1|6618.3|6620.8|6618|6621.5|6618.7|6620.5|6617.7|26
1618477680000|2021-04-15 09:08:00|6620.5|6617.7|6620.5|6617.7|6621.3|6618.5|6620.5|6617.7|23
1618477690000|2021-04-15 09:08:10|6621|6618.2|6620.5|6617.7|6621.3|6618.5|6620.5|6617.7|30
1618477700000|2021-04-15 09:08:20|6620.8|6618|6619.5|6616.7|6621.3|6618.5|6618.8|6616|65
1618477710000|2021-04-15 09:08:30|6619.1|6616.3|6617.8|6615|6619.1|6616.3|6617.8|6615|9
1618477720000|2021-04-15 09:08:40|6617.5|6614.7|6614.5|6611.7|6617.5|6614.7|6614|6611.2|35
1618477730000|2021-04-15 09:08:50|6614.3|6611.5|6611.8|6609|6614.3|6611.5|6611.3|6608.5|25
1618477740000|2021-04-15 09:09:00|6612|6609.2|6611.8|6609|6612.5|6609.7|6611.5|6608.7|2
1618477750000|2021-04-15 09:09:10|6611.5|6608.7|6612.5|6609.7|6612.5|6609.7|6611.3|6608.5|12
1618477760000|2021-04-15 09:09:20|6613|6610.2|6612.8|6610|6613|6610.2|6612.8|6610|1
1618477770000|2021-04-15 09:09:30|6612.5|6609.7|6608.8|6606|6612.5|6609.7|6608.5|6605.7|174
1618477780000|2021-04-15 09:09:40|6608.5|6605.7|6608.5|6605.7|6608.5|6605.7|6608.5|6605.7|65
1618477790000|2021-04-15 09:09:50|6608.3|6605.5|6609.8|6607|6610.8|6608|6608.3|6605.5|46
1618477800000|2021-04-15 09:10:00|6610.5|6607.7|6610.8|6608|6611|6608.2|6610.5|6607.7|4
1618477810000|2021-04-15 09:10:10|6610.5|6607.7|6611.1|6608.3|6611.3|6608.5|6610.5|6607.7|9
1618477820000|2021-04-15 09:10:20|6610.8|6608|6610.8|6608|6611|6608.2|6610.8|6608|12
1618477840000|2021-04-15 09:10:40|6611|6608.2|6614|6611.2|6614|6611.2|6610.8|6608|48
1618477850000|2021-04-15 09:10:50|6613.8|6611|6614|6611.2|6614|6611.2|6613.8|6611|4
1618477860000|2021-04-15 09:11:00|6613.8|6611|6610.1|6607.3|6613.8|6611|6610.1|6607.3|1029
1618477870000|2021-04-15 09:11:10|6609.8|6607|6609.1|6606.3|6609.8|6607|6609.1|6606.3|7
1618477880000|2021-04-15 09:11:20|6608.8|6606|6609.3|6606.5|6609.6|6606.8|6608.8|6606|41
1618477890000|2021-04-15 09:11:30|6609.6|6606.8|6607.1|6604.3|6609.6|6606.8|6607.1|6604.3|51
1618477900000|2021-04-15 09:11:40|6607.6|6604.8|6607.1|6604.3|6607.6|6604.8|6607.1|6604.3|10
1618477910000|2021-04-15 09:11:50|6607.3|6604.5|6607.1|6604.3|6607.6|6604.8|6607.1|6604.3|11
1618477920000|2021-04-15 09:12:00|6607.4|6604.6|6610.8|6608|6610.8|6608|6607.4|6604.6|24
1618477930000|2021-04-15 09:12:10|6610.1|6607.3|6610.1|6607.3|6610.3|6607.5|6609.8|6607|5
1618477940000|2021-04-15 09:12:20|6610.3|6607.5|6610.8|6608|6610.8|6608|6610.3|6607.5|37
1618477950000|2021-04-15 09:12:30|6611|6608.2|6607.4|6604.6|6611.3|6608.5|6607.4|6604.6|266
1618477960000|2021-04-15 09:12:40|6607.3|6604.5|6606.8|6604|6607.3|6604.5|6606.8|6604|3
1618477970000|2021-04-15 09:12:50|6605.3|6602.5|6605.3|6602.5|6605.3|6602.5|6604.8|6602|6
1618477980000|2021-04-15 09:13:00|6604.8|6602|6604.3|6601.5|6604.8|6602|6603.8|6601|12
1618477990000|2021-04-15 09:13:10|6604.8|6602|6606.6|6603.8|6606.6|6603.8|6604.5|6601.7|8
1618478000000|2021-04-15 09:13:20|6606.8|6604|6606.1|6603.3|6606.8|6604|6606.1|6603.3|1
1618478010000|2021-04-15 09:13:30|6606.6|6603.8|6606.6|6603.8|6606.6|6603.8|6606.6|6603.8|9
1618478020000|2021-04-15 09:13:40|6606.8|6604|6607.1|6604.3|6607.8|6605|6606.8|6604|52
1618478030000|2021-04-15 09:13:50|6606.8|6604|6607.1|6604.3|6607.1|6604.3|6606.8|6604|24
1618478040000|2021-04-15 09:14:00|6607.3|6604.5|6608.3|6605.5|6608.8|6606|6607.3|6604.5|15
1618478050000|2021-04-15 09:14:10|6608.5|6605.7|6609.8|6607|6609.8|6607|6608.3|6605.5|1
1618478060000|2021-04-15 09:14:20|6610.3|6607.5|6610.8|6608|6611.3|6608.5|6610.3|6607.5|3
1618478070000|2021-04-15 09:14:30|6610.5|6607.7|6610.6|6607.8|6611.3|6608.5|6610.5|6607.7|10
1618478080000|2021-04-15 09:14:40|6610.4|6607.6|6610.6|6607.8|6610.6|6607.8|6610.4|6607.6|0
1618478090000|2021-04-15 09:14:50|||||||||1
1618478100000|2021-04-15 09:15:00|6610.4|6607.6|6614.3|6611.5|6614.3|6611.5|6610.1|6607.3|23
1618478110000|2021-04-15 09:15:10|6615|6612.2|6613.3|6610.5|6615.8|6613|6613.3|6610.5|3
1618478120000|2021-04-15 09:15:20|6613.8|6611|6613.8|6611|6614.3|6611.5|6613.6|6610.8|1
1618478130000|2021-04-15 09:15:30|6612.9|6610.1|6611.1|6608.3|6612.9|6610.1|6611.1|6608.3|62
1618478140000|2021-04-15 09:15:40|6610.8|6608|6611.3|6608.5|6611.6|6608.8|6610.8|6608|6
1618478150000|2021-04-15 09:15:50|6610.8|6608|6611.1|6608.3|6611.1|6608.3|6610.8|6608|2
1618478160000|2021-04-15 09:16:00|6610.8|6608|6609.3|6606.5|6610.8|6608|6607.8|6605|7
1618478170000|2021-04-15 09:16:10|6609.1|6606.3|6609.3|6606.5|6609.3|6606.5|6609.1|6606.3|3
1618478180000|2021-04-15 09:16:20|6608.8|6606|6605.3|6602.5|6608.8|6606|6605.3|6602.5|6
1618478190000|2021-04-15 09:16:30|6604.8|6602|6603.8|6601|6604.8|6602|6603.8|6601|28
1618478200000|2021-04-15 09:16:40|6603.1|6600.3|6603.1|6600.3|6603.1|6600.3|6602.3|6599.5|17
1618478210000|2021-04-15 09:16:50|6602.1|6599.3|6601.8|6599|6602.1|6599.3|6601.8|6599|6
1618478220000|2021-04-15 09:17:00|6602.1|6599.3|6602.8|6600|6603.1|6600.3|6602.1|6599.3|507
1618478230000|2021-04-15 09:17:10|6602.6|6599.8|6603.1|6600.3|6603.4|6600.6|6602.1|6599.3|92
1618478240000|2021-04-15 09:17:20|6602.8|6600|6602.9|6600.1|6602.9|6600.1|6602.1|6599.3|11
1618478250000|2021-04-15 09:17:30|6602.6|6599.8|6604.3|6601.5|6604.8|6602|6602.6|6599.8|4
1618478260000|2021-04-15 09:17:40|6604.1|6601.3|6602.6|6599.8|6604.1|6601.3|6602.3|6599.5|3
1618478270000|2021-04-15 09:17:50|6602.8|6600|6602.3|6599.5|6602.8|6600|6602.1|6599.3|5
1618478280000|2021-04-15 09:18:00|6602.1|6599.3|6604.6|6601.8|6604.6|6601.8|6602.1|6599.3|15
1618478290000|2021-04-15 09:18:10|6604.1|6601.3|6605.6|6602.8|6605.6|6602.8|6603.9|6601.1|7
1618478300000|2021-04-15 09:18:20|6605.8|6603|6604.1|6601.3|6605.8|6603|6604.1|6601.3|5
1618478310000|2021-04-15 09:18:30|6603.9|6601.1|6604.1|6601.3|6604.1|6601.3|6603.9|6601.1|1
1618478320000|2021-04-15 09:18:40|6603.8|6601|6603.8|6601|6603.8|6601|6603.8|6601|4
1618478330000|2021-04-15 09:18:50|6604.1|6601.3|6604.1|6601.3|6604.1|6601.3|6604.1|6601.3|2
1618478340000|2021-04-15 09:19:00|6604.6|6601.8|6605.1|6602.3|6605.1|6602.3|6604.6|6601.8|7
1618478350000|2021-04-15 09:19:10|6604.1|6601.3|6603.8|6601|6604.1|6601.3|6602.6|6599.7|53
1618478360000|2021-04-15 09:19:20|6604.6|6601.8|6605.8|6603|6605.8|6603|6604.6|6601.8|3
1618478370000|2021-04-15 09:19:30|6605.4|6602.6|6605.1|6602.3|6605.4|6602.6|6605.1|6602.3|6
1618478390000|2021-04-15 09:19:50|6604.6|6601.8|6603.9|6601.1|6604.9|6602.1|6603.9|6601.1|35
1618478400000|2021-04-15 09:20:00|6604.1|6601.3|6602.4|6599.6|6604.6|6601.8|6602.4|6599.6|22
1618478410000|2021-04-15 09:20:10|6601.1|6598.3|6602.9|6600.1|6603.8|6601|6601.1|6598.3|79
1618478420000|2021-04-15 09:20:20|6602.8|6600|6602.6|6599.8|6602.8|6600|6602.1|6599.3|25
1618478430000|2021-04-15 09:20:30|6602.8|6600|6603.6|6600.8|6603.8|6601|6602.8|6600|7
1618478440000|2021-04-15 09:20:40|6602.1|6599.3|6602.8|6600|6602.8|6600|6602.1|6599.3|8
1618478450000|2021-04-15 09:20:50|6603.1|6600.3|6603.8|6601|6603.8|6601|6603.1|6600.3|25
1618478460000|2021-04-15 09:21:00|6604.1|6601.3|6605.6|6602.8|6605.6|6602.8|6604.1|6601.3|4
1618478470000|2021-04-15 09:21:10|6604.9|6602.1|6604.1|6601.3|6604.9|6602.1|6604.1|6601.3|18
1618478480000|2021-04-15 09:21:20|6603.8|6601|6603.6|6600.8|6604.1|6601.3|6603.3|6600.5|14
1618478490000|2021-04-15 09:21:30|6603.1|6600.3|6603.8|6601|6603.8|6601|6603.1|6600.3|19
1618478500000|2021-04-15 09:21:40|6604.6|6601.8|6605.9|6603.1|6606.1|6603.3|6604.6|6601.8|1
1618478510000|2021-04-15 09:21:50|6606.1|6603.3|6606.6|6603.8|6606.6|6603.8|6606.1|6603.3|1
1618478520000|2021-04-15 09:22:00|6607|6604.2|6608.3|6605.5|6608.6|6605.8|6607|6604.2|1
1618478530000|2021-04-15 09:22:10|6608.4|6605.6|6608.3|6605.5|6608.4|6605.6|6607.3|6604.5|19
1618478540000|2021-04-15 09:22:20|6608.1|6605.3|6606.3|6603.5|6608.1|6605.3|6606.1|6603.3|5
1618478550000|2021-04-15 09:22:30|6606.1|6603.3|6603.3|6600.5|6606.3|6603.5|6603.1|6600.3|4
1618478560000|2021-04-15 09:22:40|6603.6|6600.8|6604.3|6601.5|6604.3|6601.5|6603.6|6600.8|1
1618478570000|2021-04-15 09:22:50|6605.1|6602.3|6605.1|6602.3|6605.1|6602.3|6605.1|6602.3|0
1618478580000|2021-04-15 09:23:00|6604.6|6601.8|6604.3|6601.5|6604.9|6602.1|6604.3|6601.5|0
1618478590000|2021-04-15 09:23:10|6604.1|6601.3|6604.6|6601.8|6604.6|6601.8|6603.3|6600.5|3
1618478600000|2021-04-15 09:23:20|6604.8|6602|6604.8|6602|6605.3|6602.5|6604.8|6602|0
1618478610000|2021-04-15 09:23:30|6605.1|6602.3|6605.1|6602.3|6605.8|6603|6605.1|6602.3|5
1618478620000|2021-04-15 09:23:40|6604.8|6602|6604.3|6601.5|6604.8|6602|6603.1|6600.3|4
1618478630000|2021-04-15 09:23:50|6604.5|6601.7|6604.8|6602|6604.8|6602|6604.5|6601.7|0
1618478640000|2021-04-15 09:24:00|6604.6|6601.8|6604.8|6602|6604.8|6602|6604.6|6601.8|1
1618478650000|2021-04-15 09:24:10|6604.6|6601.8|6604.8|6602|6604.8|6602|6604.6|6601.8|1
1618478660000|2021-04-15 09:24:20|6604.6|6601.8|6606.1|6603.3|6606.3|6603.5|6604.6|6601.8|1
1618478670000|2021-04-15 09:24:30|6606.3|6603.5|6604.6|6601.8|6606.3|6603.5|6604.6|6601.8|3
1618478680000|2021-04-15 09:24:40|6604.3|6601.5|6604.1|6601.3|6604.3|6601.5|6604.1|6601.3|3
1618478690000|2021-04-15 09:24:50|6603.3|6600.5|6602.8|6600|6603.3|6600.5|6602.8|6600|16
1618478700000|2021-04-15 09:25:00|6602.6|6599.8|6602.6|6599.8|6602.6|6599.8|6602.6|6599.8|28
1618478710000|2021-04-15 09:25:10|6601.8|6599|6601.3|6598.5|6601.8|6599|6601.1|6598.3|27
1618478720000|2021-04-15 09:25:20|6601.8|6599|6603.1|6600.3|6603.1|6600.3|6601.3|6598.5|25
1618478740000|2021-04-15 09:25:40|6602.1|6599.3|6602.1|6599.3|6602.1|6599.3|6602.1|6599.3|8
1618478750000|2021-04-15 09:25:50|6601.8|6599|6601.3|6598.5|6601.8|6599|6600.8|6598|11
1618478760000|2021-04-15 09:26:00|6601.1|6598.3|6600.3|6597.5|6601.6|6598.8|6600.1|6597.3|11
1618478770000|2021-04-15 09:26:10|6600.1|6597.3|6600.8|6598|6600.8|6598|6600.1|6597.3|8
1618478780000|2021-04-15 09:26:20|6600.3|6597.5|6600.3|6597.5|6600.8|6598|6600.3|6597.5|17
1618478790000|2021-04-15 09:26:30|6600.6|6597.8|6603.1|6600.3|6603.1|6600.3|6600.1|6597.3|4
1618478800000|2021-04-15 09:26:40|6603.8|6601|6604.8|6602|6605.1|6602.3|6603.8|6601|33
1618478810000|2021-04-15 09:26:50|6604.1|6601.3|6604.1|6601.3|6604.1|6601.3|6604.1|6601.3|2
1618478820000|2021-04-15 09:27:00|6604.3|6601.5|6603.8|6601|6604.3|6601.5|6603.8|6601|6
1618478830000|2021-04-15 09:27:10|6603.1|6600.3|6603.6|6600.8|6604.3|6601.5|6602.1|6599.3|33
1618478840000|2021-04-15 09:27:20|6603.3|6600.5|6602|6599.2|6603.3|6600.5|6601.8|6599|15
1618478850000|2021-04-15 09:27:30|6602.3|6599.5|6603.5|6600.7|6603.5|6600.7|6602.3|6599.5|4
1618478860000|2021-04-15 09:27:40|6603.8|6601|6602.8|6600|6603.8|6601|6602.1|6599.3|14
1618478870000|2021-04-15 09:27:50|6602.3|6599.5|6606.8|6604|6607.3|6604.5|6602.1|6599.3|6
1618478880000|2021-04-15 09:28:00|6607.1|6604.3|6608.3|6605.5|6608.3|6605.5|6606.8|6604|4
1618478890000|2021-04-15 09:28:10|6608.1|6605.3|6607.3|6604.5|6608.1|6605.3|6607.3|6604.5|5
1618478900000|2021-04-15 09:28:20|6607.5|6604.7|6607|6604.2|6607.5|6604.7|6606.6|6603.8|2
1618478910000|2021-04-15 09:28:30|6607.3|6604.5|6607.3|6604.5|6607.3|6604.5|6607.3|6604.5|0
1618478920000|2021-04-15 09:28:40|6606.5|6603.7|6607|6604.2|6607|6604.2|6606.5|6603.7|0
1618478930000|2021-04-15 09:28:50|6607.3|6604.5|6607.5|6604.7|6607.5|6604.7|6607.3|6604.5|1
1618478940000|2021-04-15 09:29:00|6608.1|6605.3|6606.1|6603.3|6608.1|6605.3|6606.1|6603.3|0
1618478950000|2021-04-15 09:29:10|6605.8|6603|6606.3|6603.5|6606.5|6603.7|6605.8|6603|2
1618478960000|2021-04-15 09:29:20|6606.5|6603.7|6607.5|6604.7|6607.5|6604.7|6606.5|6603.7|1
1618478970000|2021-04-15 09:29:30|||||||||1
1618478980000|2021-04-15 09:29:40|6607.8|6605|6607.8|6605|6607.8|6605|6607.8|6605|0
1618479000000|2021-04-15 09:30:00|6607.4|6603.4|6606.5|6603.7|6607.4|6604.2|6606.3|6603.4|9
1618479010000|2021-04-15 09:30:10|6605.5|6602.7|6605.3|6602.5|6605.5|6602.7|6605.3|6602.5|1
1618479020000|2021-04-15 09:30:20|6605.1|6602.3|6605.3|6602.5|6605.3|6602.5|6605.1|6602.3|8
1618479040000|2021-04-15 09:30:40|6605.5|6602.7|6605.1|6602.3|6606.1|6603.3|6605.1|6602.3|4
1618479060000|2021-04-15 09:31:00|6604.8|6602|6604.8|6602|6604.8|6602|6604.8|6602|1
1618479070000|2021-04-15 09:31:10|6604.6|6601.8|6603.5|6600.7|6604.6|6601.8|6602.8|6600|50
1618479080000|2021-04-15 09:31:20|6603.8|6601|6603.8|6601|6603.8|6601|6603.8|6601|1
1618479090000|2021-04-15 09:31:30|||||||||1
1618479100000|2021-04-15 09:31:40|6604.8|6602|6604.8|6602|6604.8|6602|6604.8|6602|6
1618479110000|2021-04-15 09:31:50|6604.6|6601.8|6604.3|6601.5|6604.6|6601.8|6604.1|6601.3|2
1618479120000|2021-04-15 09:32:00|6604.8|6602|6605.3|6602.5|6605.8|6603|6604.6|6601.8|19
1618479130000|2021-04-15 09:32:10|6605.1|6602.3|6605.1|6602.3|6605.1|6602.3|6605.1|6602.3|3
1618479150000|2021-04-15 09:32:30|6605.3|6602.5|6605.1|6602.3|6605.3|6602.5|6605.1|6602.3|3
1618479160000|2021-04-15 09:32:40|6606.1|6603.3|6606.1|6603.3|6606.1|6603.3|6606.1|6603.3|1
1618479170000|2021-04-15 09:32:50|6606.8|6604|6606.8|6604|6606.8|6604|6606.1|6603.3|5
1618479180000|2021-04-15 09:33:00|6606.3|6603.5|6605.6|6602.8|6606.3|6603.5|6605.6|6602.8|3
1618479190000|2021-04-15 09:33:10|6605.3|6602.5|6605.3|6602.5|6606.1|6603.3|6605.3|6602.5|2
1618479220000|2021-04-15 09:33:40|6605.6|6602.8|6605.3|6602.5|6605.6|6602.8|6605.3|6602.5|26
1618479230000|2021-04-15 09:33:50|6604.8|6602|6604.8|6602|6604.8|6602|6604.8|6602|2
1618479240000|2021-04-15 09:34:00|6605.1|6602.3|6605.1|6602.3|6605.1|6602.3|6605.1|6602.3|0
1618479250000|2021-04-15 09:34:10|6604.8|6602|6605.1|6602.3|6605.1|6602.3|6603.8|6601|5
1618479260000|2021-04-15 09:34:20|6604.8|6602|6605.1|6602.3|6605.1|6602.3|6604.3|6601.5|2
1618479270000|2021-04-15 09:34:30|6604.3|6601.5|6604.3|6601.5|6604.6|6601.8|6604.3|6601.5|1
1618479280000|2021-04-15 09:34:40|6604.1|6601.3|6604.1|6601.3|6604.1|6601.3|6603.8|6601|7
1618479290000|2021-04-15 09:34:50|6604.8|6602|6605.1|6602.3|6605.8|6603|6604.8|6602|5
1618479300000|2021-04-15 09:35:00|||||||||4
1618479310000|2021-04-15 09:35:10|6605.8|6603|6606.1|6603.3|6606.3|6603.5|6605.8|6603|7
1618479320000|2021-04-15 09:35:20|6606.5|6603.7|6606.8|6604|6606.8|6604|6606.5|6603.7|4
1618479330000|2021-04-15 09:35:30|6607.3|6604.5|6607.3|6604.5|6607.3|6604.5|6607.1|6604.3|0
1618479340000|2021-04-15 09:35:40|6607.1|6604.3|6607.1|6604.3|6607.3|6604.5|6607.1|6604.3|0
1618479350000|2021-04-15 09:35:50|6607.3|6604.5|6607.1|6604.3|6607.3|6604.5|6607.1|6604.3|1
1618479360000|2021-04-15 09:36:00|6607.3|6604.5|6609.5|6606.7|6609.8|6607|6607.1|6604.3|5
1618479370000|2021-04-15 09:36:10|6609.1|6606.3|6608.3|6605.5|6609.5|6606.7|6608.1|6605.3|5
1618479380000|2021-04-15 09:36:20|6608.5|6605.7|6609.3|6606.5|6609.3|6606.5|6608.5|6605.7|0
1618479390000|2021-04-15 09:36:30|6609.5|6606.7|6608.8|6606|6609.5|6606.7|6608.8|6606|12
1618479400000|2021-04-15 09:36:40|6608.3|6605.5|6609.3|6606.5|6609.8|6607|6608.1|6605.3|21
1618479410000|2021-04-15 09:36:50|6608.3|6605.5|6608.3|6605.5|6608.8|6606|6607.8|6605|9
1618479420000|2021-04-15 09:37:00|6608.1|6605.3|6609.5|6606.7|6609.5|6606.7|6608.1|6605.3|14
1618479430000|2021-04-15 09:37:10|6610.1|6607.3|6609.8|6607|6610.1|6607.3|6609.1|6606.3|13
1618479440000|2021-04-15 09:37:20|6610.1|6607.3|6607.8|6605|6610.1|6607.3|6607.8|6605|4
1618479460000|2021-04-15 09:37:40|6608.1|6605.3|6608.1|6605.3|6608.1|6605.3|6608.1|6605.3|2
1618479480000|2021-04-15 09:38:00|6607.8|6605|6607.6|6604.8|6607.8|6605|6607.1|6604.3|9
1618479490000|2021-04-15 09:38:10|6607.1|6604.3|6607.1|6604.3|6607.1|6604.3|6607.1|6604.3|0
1618479540000|2021-04-15 09:39:00|6606.8|6604|6606.6|6603.8|6606.8|6604|6606.3|6603.5|7
1618479550000|2021-04-15 09:39:10|6606.3|6603.5|6606.6|6603.8|6606.6|6603.8|6606.3|6603.5|0
1618479560000|2021-04-15 09:39:20|6606.8|6604|6608.1|6605.3|6608.1|6605.3|6606.8|6604|6
1618479570000|2021-04-15 09:39:30|6607.6|6604.8|6607.1|6604.3|6607.6|6604.8|6607.1|6604.3|3
1618479580000|2021-04-15 09:39:40|6607.8|6605|6607.3|6604.5|6607.8|6605|6607.1|6604.3|2
1618479590000|2021-04-15 09:39:50|6607.1|6604.3|6607.1|6604.3|6607.1|6604.3|6607.1|6604.3|0
1618479600000|2021-04-15 09:40:00|6606.8|6604|6610.3|6607.5|6610.3|6607.5|6606.8|6604|11
1618479610000|2021-04-15 09:40:10|6610.1|6607.3|6609.6|6606.8|6610.1|6607.3|6609.6|6606.8|5
1618479620000|2021-04-15 09:40:20|6609.1|6606.3|6609.5|6606.7|6609.5|6606.7|6609.1|6606.3|4
1618479630000|2021-04-15 09:40:30|6609.8|6607|6609.1|6606.3|6610.1|6607.3|6609.1|6606.3|3
1618479640000|2021-04-15 09:40:40|6608.8|6606|6608.3|6605.5|6608.8|6606|6607.8|6605|23
1618479650000|2021-04-15 09:40:50|6608.1|6605.3|6608.1|6605.3|6608.1|6605.3|6608.1|6605.3|0
1618479660000|2021-04-15 09:41:00|6608.8|6606|6608|6605.2|6608.8|6606|6608|6605.2|266
1618479670000|2021-04-15 09:41:10|6608.2|6605.4|6609.3|6606.5|6609.3|6606.5|6608.2|6605.4|2
1618479680000|2021-04-15 09:41:20|6609.1|6606.3|6609.5|6606.7|6609.5|6606.7|6609.1|6606.3|3
1618479690000|2021-04-15 09:41:30|6609.8|6607|6614.3|6611.5|6616.6|6613.8|6609.8|6607|154
1618479700000|2021-04-15 09:41:40|6614.1|6611.3|6612.3|6609.5|6614.8|6612|6612.3|6609.5|4
1618479710000|2021-04-15 09:41:50|6612.1|6609.3|6611.6|6608.8|6612.1|6609.3|6611.6|6608.8|1
1618479720000|2021-04-15 09:42:00|6611.3|6608.5|6610.8|6608|6611.8|6609|6610.8|6608|11
1618479730000|2021-04-15 09:42:10|6611.3|6608.5|6611.3|6608.5|6611.8|6609|6611.3|6608.5|1
1618479740000|2021-04-15 09:42:20|6611.1|6608.3|6610.8|6608|6611.1|6608.3|6610.8|6608|0
1618479770000|2021-04-15 09:42:50|6611|6608.2|6610.8|6608|6611.6|6608.8|6610.8|6608|11
1618479780000|2021-04-15 09:43:00|6611|6608.2|6611|6608.2|6611|6608.2|6611|6608.2|7
1618479790000|2021-04-15 09:43:10|6611.8|6609|6613.2|6610.4|6613.2|6610.4|6611.8|6609|11
1618479800000|2021-04-15 09:43:20|6613|6610.2|6612.8|6610|6614.5|6611.7|6612.8|6610|71
1618479810000|2021-04-15 09:43:30|6612.5|6609.7|6617|6614.2|6617.5|6614.7|6612.5|6609.7|147
1618479820000|2021-04-15 09:43:40|6617.5|6614.7|6617.5|6614.7|6618.2|6615.4|6616.5|6613.7|42
1618479830000|2021-04-15 09:43:50|6617.3|6614.5|6615.3|6612.5|6617.5|6614.7|6615.3|6612.5|15
1618479840000|2021-04-15 09:44:00|6615.5|6612.7|6615.8|6613|6616.5|6613.7|6614.5|6611.7|3
1618479850000|2021-04-15 09:44:10|6615.5|6612.7|6616|6613.2|6616.8|6614|6615.5|6612.7|13
1618479860000|2021-04-15 09:44:20|6615.8|6613|6615.3|6612.5|6615.8|6613|6614.5|6611.7|17
1618479870000|2021-04-15 09:44:30|6614.3|6611.5|6613.3|6610.5|6614.3|6611.5|6613.1|6610.3|1
1618479880000|2021-04-15 09:44:40|6613.8|6611|6610.8|6608|6613.8|6611|6610|6607.2|56
1618479890000|2021-04-15 09:44:50|6611.1|6608.3|6611.3|6608.5|6611.8|6609|6611.1|6608.3|3
1618479900000|2021-04-15 09:45:00|6611.1|6608.3|6610|6607.2|6611.1|6608.3|6609.8|6607|11
1618479910000|2021-04-15 09:45:10|6609.8|6607|6609.8|6607|6610.3|6607.5|6609.8|6607|141
1618479920000|2021-04-15 09:45:20|||||||||4
1618479930000|2021-04-15 09:45:30|6610.5|6607.7|6611.1|6608.3|6611.8|6609|6610.5|6607.7|8
1618479940000|2021-04-15 09:45:40|6611|6608.2|6610.1|6607.3|6611.8|6609|6610.1|6607.3|8
1618479950000|2021-04-15 09:45:50|6609.8|6607|6610.8|6608|6610.8|6608|6609.8|6607|16
1618479960000|2021-04-15 09:46:00|6610.3|6607.5|6610.5|6607.7|6610.5|6607.7|6610.3|6607.5|3
1618479970000|2021-04-15 09:46:10|6610.3|6607.5|6609.8|6607|6610.3|6607.5|6609.8|6607|53
1618479980000|2021-04-15 09:46:20|||||||||1
1618479990000|2021-04-15 09:46:30|6610|6607.2|6610.3|6607.5|6610.5|6607.7|6610|6607.2|13
1618480000000|2021-04-15 09:46:40|6609.8|6607|6609.5|6606.7|6609.8|6607|6609.5|6606.7|4
1618480010000|2021-04-15 09:46:50|6609.3|6606.5|6608.8|6606|6609.3|6606.5|6607.8|6605|11
1618480020000|2021-04-15 09:47:00|6609.2|6606.4|6608.8|6606|6609.6|6606.8|6608.8|6606|14
1618480030000|2021-04-15 09:47:10|6608.2|6605.4|6606.8|6604|6608.2|6605.4|6606.8|6604|9
1618480040000|2021-04-15 09:47:20|6605.5|6602.7|6605.5|6602.7|6605.5|6602.7|6605.5|6602.7|7
1618480050000|2021-04-15 09:47:30|6605.8|6603|6606.3|6603.5|6606.3|6603.5|6605.5|6602.7|10
1618480060000|2021-04-15 09:47:40|6605.5|6602.7|6606|6603.2|6606|6603.2|6605.5|6602.7|11
1618480070000|2021-04-15 09:47:50|6605.8|6603|6606.3|6603.5|6606.5|6603.7|6605.8|6603|2
1618480100000|2021-04-15 09:48:20|6606.5|6603.7|6606.5|6603.7|6606.8|6604|6605.5|6602.7|26
1618480110000|2021-04-15 09:48:30|6606.8|6604|6606.8|6604|6607|6604.2|6606.8|6604|8
1618480120000|2021-04-15 09:48:40|6606.5|6603.7|6605.7|6602.9|6607.5|6604.7|6605.7|6602.9|33
1618480130000|2021-04-15 09:48:50|6606.2|6603.4|6608.2|6605.4|6608.2|6605.4|6606.2|6603.4|27
1618480140000|2021-04-15 09:49:00|6608.5|6605.7|6608.5|6605.7|6609.5|6606.7|6607.5|6604.7|10
1618480150000|2021-04-15 09:49:10|6608.7|6605.9|6608|6605.2|6609.3|6606.5|6607.5|6604.7|237
1618480160000|2021-04-15 09:49:20|6607.7|6604.9|6607|6604.2|6607.7|6604.9|6606.8|6604|2
1618480170000|2021-04-15 09:49:30|6606.8|6604|6605.8|6603|6606.8|6604|6605.8|6603|21
1618480180000|2021-04-15 09:49:40|6605.5|6602.7|6605.5|6602.7|6605.5|6602.7|6605.2|6602.4|48
1618480190000|2021-04-15 09:49:50|6605.2|6602.4|6605.5|6602.7|6605.5|6602.7|6604|6601.2|66
1618480200000|2021-04-15 09:50:00|6605.8|6603|6606.1|6603.3|6606.1|6603.3|6605.5|6602.7|22
1618480210000|2021-04-15 09:50:10|6605.5|6602.7|6605.5|6602.7|6605.5|6602.7|6605.5|6602.7|1
1618480220000|2021-04-15 09:50:20|6606.1|6603.3|6605.5|6602.7|6606.1|6603.3|6604.1|6601.3|119
1618480230000|2021-04-15 09:50:30|6605.8|6603|6604.8|6602|6605.8|6603|6604|6601.2|30
1618480240000|2021-04-15 09:50:40|6604.5|6601.7|6604.5|6601.7|6604.5|6601.7|6604.3|6601.5|12
1618480250000|2021-04-15 09:50:50|6604.3|6601.5|6604.3|6601.5|6604.3|6601.5|6604.3|6601.5|0
1618480260000|2021-04-15 09:51:00|6604.5|6601.7|6604.8|6602|6604.8|6602|6604.5|6601.7|2
1618480270000|2021-04-15 09:51:10|6605.8|6603|6605.8|6603|6605.8|6603|6605.8|6603|50
1618480280000|2021-04-15 09:51:20|6605.5|6602.7|6604.3|6601.5|6605.5|6602.7|6604.3|6601.5|2
1618480290000|2021-04-15 09:51:30|6604.5|6601.7|6605|6602.2|6605|6602.2|6604.5|6601.7|13
1618480300000|2021-04-15 09:51:40|6604.8|6602|6604|6601.2|6604.8|6602|6604|6601.2|8
1618480310000|2021-04-15 09:51:50|6604.3|6601.5|6604.3|6601.5|6604.3|6601.5|6604|6601.2|1
1618480320000|2021-04-15 09:52:00|6604|6601.2|6603.5|6600.7|6604|6601.2|6603.2|6600.4|155
1618480330000|2021-04-15 09:52:10|6602.2|6599.4|6602.5|6599.7|6602.5|6599.7|6599.8|6597|133
1618480340000|2021-04-15 09:52:20|6602.3|6599.5|6602.3|6599.5|6602.3|6599.5|6602|6599.2|10
1618480350000|2021-04-15 09:52:30|6602.5|6599.7|6603.3|6600.5|6603.5|6600.7|6602.5|6599.7|4
1618480360000|2021-04-15 09:52:40|6603.5|6600.7|6603.5|6600.7|6603.8|6601|6603.5|6600.7|1
1618480370000|2021-04-15 09:52:50|6603.3|6600.5|6604.5|6601.7|6604.5|6601.7|6603|6600.2|3
1618480380000|2021-04-15 09:53:00|6604.3|6601.5|6604.3|6601.5|6604.8|6602|6604.3|6601.5|2
1618480390000|2021-04-15 09:53:10|6604|6601.2|6604.3|6601.5|6604.3|6601.5|6603.8|6601|13
1618480400000|2021-04-15 09:53:20|6604.5|6601.7|6604.3|6601.5|6605.5|6602.7|6604.3|6601.5|11
1618480410000|2021-04-15 09:53:30|6603.8|6601|6605.3|6602.5|6605.8|6603|6603.8|6601|9
1618480420000|2021-04-15 09:53:40|6605|6602.2|6604.8|6602|6605|6602.2|6604.8|6602|4
1618480430000|2021-04-15 09:53:50|6605|6602.2|6604.8|6602|6605|6602.2|6604.8|6602|4
1618480440000|2021-04-15 09:54:00|6605|6602.2|6602.8|6600|6605|6602.2|6602.8|6600|4
1618480450000|2021-04-15 09:54:10|||||||||5
1618480460000|2021-04-15 09:54:20|6603|6600.2|6603.5|6600.7|6603.8|6601|6603|6600.2|10
1618480470000|2021-04-15 09:54:30|6603.3|6600.5|6602.8|6600|6603.3|6600.5|6602.8|6600|22
1618480480000|2021-04-15 09:54:40|||||||||2
1618480490000|2021-04-15 09:54:50|||||||||5
1618480500000|2021-04-15 09:55:00|6602|6599.2|6602.8|6600|6602.8|6600|6602|6599.2|16
1618480510000|2021-04-15 09:55:10|6603.3|6600.5|6604.5|6601.7|6604.8|6602|6603.3|6600.5|9
1618480520000|2021-04-15 09:55:20|||||||||1
1618480530000|2021-04-15 09:55:30|6605.3|6602.5|6605.8|6603|6605.8|6603|6605.3|6602.5|5
1618480540000|2021-04-15 09:55:40|6606|6603.2|6606|6603.2|6606|6603.2|6605.5|6602.7|23
1618480550000|2021-04-15 09:55:50|6606.8|6604|6606.3|6603.5|6606.8|6604|6606|6603.2|43
1618480560000|2021-04-15 09:56:00|6606.8|6604|6607.3|6604.5|6607.8|6605|6606.3|6603.5|6
1618480570000|2021-04-15 09:56:10|6607|6604.2|6606.3|6603.5|6607|6604.2|6605.8|6603|2
1618480580000|2021-04-15 09:56:20|6605.8|6603|6606.3|6603.5|6606.3|6603.5|6605.8|6603|0
1618480590000|2021-04-15 09:56:30|6606.8|6604|6606.3|6603.5|6606.8|6604|6605.8|6603|0
1618480600000|2021-04-15 09:56:40|6606.5|6603.7|6607.3|6604.5|6607.3|6604.5|6606.5|6603.7|0
1618480610000|2021-04-15 09:56:50|6607|6604.2|6607|6604.2|6607|6604.2|6607|6604.2|0
1618480620000|2021-04-15 09:57:00|6607.3|6604.5|6607.3|6604.5|6607.3|6604.5|6607.3|6604.5|1
1618480630000|2021-04-15 09:57:10|6607.6|6603.6|6606.3|6603.5|6607.6|6604|6606.3|6603.5|20
1618480640000|2021-04-15 09:57:20|6606|6603.2|6609.8|6607|6610.5|6607.7|6606|6603.2|23
1618480650000|2021-04-15 09:57:30|6610|6607.2|6610|6607.2|6610|6607.2|6609.3|6606.5|28
1618480660000|2021-04-15 09:57:40|6609.5|6606.7|6610.3|6607.5|6610.3|6607.5|6609.5|6606.7|1
1618480670000|2021-04-15 09:57:50|6610|6607.2|6612.3|6609.5|6612.3|6609.5|6609.8|6607|16
1618480680000|2021-04-15 09:58:00|6611.5|6608.7|6611.3|6608.5|6611.5|6608.7|6611.3|6608.5|1
1618480690000|2021-04-15 09:58:10|6610.8|6608|6611|6608.2|6612.3|6609.5|6610.8|6608|51
1618480700000|2021-04-15 09:58:20|6610.8|6608|6610.8|6608|6610.8|6608|6609|6606.2|8
1618480710000|2021-04-15 09:58:30|6610.3|6607.5|6609.5|6606.7|6610.3|6607.5|6609.5|6606.7|1
1618480720000|2021-04-15 09:58:40|6610.3|6607.5|6609.8|6607|6610.3|6607.5|6609.8|6607|2
1618480740000|2021-04-15 09:59:00|6610.5|6607.7|6610.5|6607.7|6610.5|6607.7|6610.5|6607.7|4
1618480750000|2021-04-15 09:59:10|6610.2|6607.4|6610.3|6607.5|6610.3|6607.5|6610|6607.2|1
1618480760000|2021-04-15 09:59:20|6609.8|6607|6609.8|6607|6610.3|6607.5|6609.8|6607|0
1618480770000|2021-04-15 09:59:30|6610|6607.2|6609.8|6607|6610|6607.2|6609.8|6607|0
1618480780000|2021-04-15 09:59:40|6610.3|6607.5|6608|6605.2|6610.3|6607.5|6608|6605.2|4
1618480790000|2021-04-15 09:59:50|6607.7|6604.9|6608.3|6605.5|6608.5|6605.7|6607.7|6604.9|0
1618480800000|2021-04-15 10:00:00|6608.5|6605.7|6608.7|6605.9|6608.8|6606|6608.5|6605.7|0
1618480810000|2021-04-15 10:00:10|6609|6606.2|6607.8|6605|6609|6606.2|6607.8|6605|3
1618480820000|2021-04-15 10:00:20|6607.5|6604.7|6607.5|6604.7|6607.5|6604.7|6607.3|6604.5|49
1618480830000|2021-04-15 10:00:30|6608.5|6605.7|6608.3|6605.5|6608.5|6605.7|6608.3|6605.5|2
1618480840000|2021-04-15 10:00:40|6608.5|6605.7|6610.3|6607.5|6610.5|6607.7|6608.3|6605.5|22
1618480850000|2021-04-15 10:00:50|6609.8|6607|6610.5|6607.7|6610.5|6607.7|6609.8|6607|0
1618480860000|2021-04-15 10:01:00|6610.3|6607.5|6609.3|6606.5|6611.3|6608.5|6608.8|6606|13
1618480870000|2021-04-15 10:01:10|6610.3|6607.5|6609.5|6606.7|6610.3|6607.5|6609.5|6606.7|19
1618480880000|2021-04-15 10:01:20|6609.3|6606.5|6611.3|6608.5|6611.5|6608.7|6609.3|6606.5|9
1618480890000|2021-04-15 10:01:30|6611.5|6608.7|6611.3|6608.5|6612.5|6609.7|6611.3|6608.5|22
1618480900000|2021-04-15 10:01:40|6611|6608.2|6610.8|6608|6611.3|6608.5|6610.8|6608|2
1618480910000|2021-04-15 10:01:50|6611|6608.2|6611.5|6608.7|6611.5|6608.7|6611|6608.2|15
1618480940000|2021-04-15 10:02:20|6611.8|6609|6612.3|6609.5|6612.5|6609.7|6611.8|6609|6
1618480950000|2021-04-15 10:02:30|6612|6609.2|6612|6609.2|6612|6609.2|6612|6609.2|0
1618480960000|2021-04-15 10:02:40|6611.8|6609|6612.3|6609.5|6612.3|6609.5|6611.8|6609|0
1618480970000|2021-04-15 10:02:50|6611.8|6609|6611.3|6608.5|6612.5|6609.7|6611.3|6608.5|13
1618480980000|2021-04-15 10:03:00|6610.8|6608|6610.8|6608|6610.8|6608|6610.8|6608|0
1618480990000|2021-04-15 10:03:10|6611|6608.2|6612|6609.2|6612|6609.2|6611|6608.2|2
1618481000000|2021-04-15 10:03:20|6612.8|6610|6612|6609.2|6612.8|6610|6611.8|6609|1
1618481010000|2021-04-15 10:03:30|6611.8|6609|6610.5|6607.7|6612|6609.2|6610.5|6607.7|48
1618481030000|2021-04-15 10:03:50|6611.5|6608.7|6612|6609.2|6612|6609.2|6611.5|6608.7|5
1618481050000|2021-04-15 10:04:10|6611.5|6608.7|6612.5|6609.7|6612.5|6609.7|6610.8|6608|3
1618481060000|2021-04-15 10:04:20|6612|6609.2|6612|6609.2|6612|6609.2|6612|6609.2|2
1618481070000|2021-04-15 10:04:30|6611.8|6609|6611.8|6609|6612|6609.2|6611.8|6609|0
1618481080000|2021-04-15 10:04:40|6612|6609.2|6612|6609.2|6612|6609.2|6612|6609.2|0
1618481090000|2021-04-15 10:04:50|6611.8|6609|6612|6609.2|6612|6609.2|6611.8|6609|2
1618481100000|2021-04-15 10:05:00|6611.8|6609|6612.5|6609.7|6613|6610.2|6611.8|6609|52
1618481110000|2021-04-15 10:05:10|6612.2|6609.4|6611.3|6608.5|6612.2|6609.4|6611.3|6608.5|29
1618481130000|2021-04-15 10:05:30|6611|6608.2|6610.8|6608|6611.5|6608.7|6610.8|6608|0
1618481140000|2021-04-15 10:05:40|6611|6608.2|6611|6608.2|6611|6608.2|6611|6608.2|0
1618481150000|2021-04-15 10:05:50|6610.8|6608|6609|6606.2|6610.8|6608|6609|6606.2|20
1618481160000|2021-04-15 10:06:00|6608.8|6606|6608|6605.2|6608.8|6606|6607.3|6604.5|56
1618481170000|2021-04-15 10:06:10|6607.8|6605|6607.5|6604.7|6607.8|6605|6607.5|6604.7|0
1618481180000|2021-04-15 10:06:20|6608.5|6605.7|6608.3|6605.5|6608.5|6605.7|6607.8|6605|8
1618481190000|2021-04-15 10:06:30|6608|6605.2|6608|6605.2|6608.2|6605.4|6607.7|6604.9|2
1618481200000|2021-04-15 10:06:40|6608.2|6605.4|6607.8|6605|6608.2|6605.4|6606.5|6603.7|9
1618481210000|2021-04-15 10:06:50|6608.5|6605.7|6608.7|6605.9|6608.7|6605.9|6608|6605.2|32
1618481220000|2021-04-15 10:07:00|6608.8|6606|6609.5|6606.7|6609.5|6606.7|6608.8|6606|3
1618481230000|2021-04-15 10:07:10|6609|6606.2|6609|6606.2|6609|6606.2|6609|6606.2|1
1618481240000|2021-04-15 10:07:20|6608.8|6606|6608.8|6606|6609|6606.2|6608.8|6606|0
1618481250000|2021-04-15 10:07:30|6609.5|6606.7|6608.8|6606|6609.5|6606.7|6608.8|6606|59
1618481260000|2021-04-15 10:07:40|6609|6606.2|6609|6606.2|6609|6606.2|6609|6606.2|3
1618481270000|2021-04-15 10:07:50|6609.5|6606.7|6609.3|6606.5|6609.5|6606.7|6609.3|6606.5|6
1618481280000|2021-04-15 10:08:00|6609.8|6607|6608.8|6606|6610.5|6607.7|6608.8|6606|8
1618481290000|2021-04-15 10:08:10|6607.5|6604.7|6606.8|6604|6607.5|6604.7|6606.8|6604|22
1618481300000|2021-04-15 10:08:20|6607.3|6604.5|6607|6604.2|6607.3|6604.5|6607|6604.2|2
1618481310000|2021-04-15 10:08:30|6607.3|6604.5|6607.8|6605|6607.8|6605|6607.3|6604.5|6
1618481320000|2021-04-15 10:08:40|6606.3|6603.5|6603.8|6601|6606.6|6603.5|6603.8|6601|71
1618481330000|2021-04-15 10:08:50|6603.5|6600.7|6604.3|6601.5|6604.5|6601.7|6603.3|6600.5|6
1618481340000|2021-04-15 10:09:00|6603.5|6600.7|6604.3|6601.5|6604.3|6601.5|6603.3|6600.5|1
1618481350000|2021-04-15 10:09:10|6604.5|6601.7|6603.5|6600.7|6604.5|6601.7|6603.5|6600.7|1
1618481360000|2021-04-15 10:09:20|6604|6601.2|6604.2|6601.4|6604.5|6601.7|6603.5|6600.7|40
1618481370000|2021-04-15 10:09:30|6603.9|6601.1|6603.5|6600.7|6603.9|6601.1|6603.5|6600.7|1
1618481380000|2021-04-15 10:09:40|6603|6600.2|6603.3|6600.5|6603.3|6600.5|6603|6600.2|1
1618481390000|2021-04-15 10:09:50|6602.8|6600|6603|6600.2|6603|6600.2|6600.2|6597.4|15
1618481400000|2021-04-15 10:10:00|6602.8|6600|6602.3|6599.5|6603|6600.2|6602|6599.2|18
1618481410000|2021-04-15 10:10:10|6601.8|6599|6601.5|6598.7|6601.8|6599|6601.5|6598.7|1
1618481420000|2021-04-15 10:10:20|6601.8|6599|6602.5|6599.7|6602.5|6599.7|6601.8|6599|18
1618481430000|2021-04-15 10:10:30|6602.9|6600.1|6604|6601.2|6604|6601.2|6602.9|6600.1|6
1618481440000|2021-04-15 10:10:40|6603.8|6601|6603.3|6600.5|6603.8|6601|6603|6600.2|14
1618481450000|2021-04-15 10:10:50|6602.5|6599.7|6601.5|6598.7|6602.5|6599.7|6601.3|6598.5|28
1618481460000|2021-04-15 10:11:00|6601.3|6598.5|6599.7|6596.9|6601.3|6598.5|6598.8|6596|19
1618481470000|2021-04-15 10:11:10|6600|6597.2|6599.5|6596.7|6600.2|6597.4|6599.5|6596.7|3
1618481480000|2021-04-15 10:11:20|6599|6596.2|6599.4|6596.6|6600|6597.2|6599|6596.2|2
1618481490000|2021-04-15 10:11:30|6599.7|6596.9|6599.7|6596.9|6600.2|6597.4|6599.7|6596.9|9
1618481500000|2021-04-15 10:11:40|6599.5|6596.7|6599.2|6596.4|6599.8|6597|6599.2|6596.4|3
1618481510000|2021-04-15 10:11:50|6598.7|6595.9|6597.5|6594.7|6598.7|6595.9|6597.2|6594.4|12
1618481520000|2021-04-15 10:12:00|6598|6595.2|6597.2|6594.4|6598|6595.2|6596.8|6594|3
1618481530000|2021-04-15 10:12:10|6597|6594.2|6597.7|6594.9|6597.7|6594.9|6596.8|6594|5
1618481550000|2021-04-15 10:12:30|6598|6595.2|6598.2|6595.4|6598.2|6595.4|6598|6595.2|0
1618481560000|2021-04-15 10:12:40|6597.7|6594.9|6597.7|6594.9|6598|6595.2|6597.7|6594.9|7
1618481570000|2021-04-15 10:12:50|6598.2|6595.4|6599.5|6596.7|6599.5|6596.7|6597.5|6594.7|14
1618481580000|2021-04-15 10:13:00|6599.3|6596.5|6599.3|6596.5|6599.5|6596.7|6599.3|6596.5|1
1618481590000|2021-04-15 10:13:10|6599.5|6596.7|6599.5|6596.7|6599.5|6596.7|6599|6596.2|0
1618481600000|2021-04-15 10:13:20|6599.3|6596.5|6599.7|6596.9|6599.7|6596.9|6599|6596.2|1
1618481610000|2021-04-15 10:13:30|6599.5|6596.7|6599.5|6596.7|6599.7|6596.9|6599.5|6596.7|0
1618481620000|2021-04-15 10:13:40|6599.2|6596.4|6596.2|6593.4|6599.2|6596.4|6595.7|6592.9|87
1618481630000|2021-04-15 10:13:50|6596|6593.2|6596|6593.2|6596.2|6593.4|6595.7|6592.9|6
1618481640000|2021-04-15 10:14:00|6596.2|6593.4|6596|6593.2|6596.2|6593.4|6596|6593.2|14
1618481650000|2021-04-15 10:14:10|6595.7|6592.9|6595.7|6592.9|6595.7|6592.9|6595.2|6592.4|17
1618481660000|2021-04-15 10:14:20|6595.5|6592.7|6595|6592.2|6595.7|6592.9|6594.8|6592|23
1618481670000|2021-04-15 10:14:30|6594.8|6592|6595.5|6592.7|6595.5|6592.7|6594.8|6592|4
1618481680000|2021-04-15 10:14:40|6595.8|6593|6596.2|6593.4|6596.2|6593.4|6595.8|6593|2
1618481690000|2021-04-15 10:14:50|6595.9|6593.1|6595.8|6593|6596|6593.2|6595.5|6592.7|3
1618481700000|2021-04-15 10:15:00|6595.5|6592.7|6595.5|6592.7|6595.5|6592.7|6595.5|6592.7|0
1618481710000|2021-04-15 10:15:10|6595.8|6593|6596|6593.2|6596.2|6593.4|6595.8|6593|6
1618481720000|2021-04-15 10:15:20|6595.5|6592.7|6596.2|6593.4|6596.2|6593.4|6595.5|6592.7|8
1618481730000|2021-04-15 10:15:30|||||||||1
1618481740000|2021-04-15 10:15:40|6595.7|6592.9|6596.2|6593.4|6596.2|6593.4|6595.7|6592.9|2
1618481750000|2021-04-15 10:15:50|6596.7|6593.9|6598.5|6595.7|6599|6596.2|6596.7|6593.9|34
1618481760000|2021-04-15 10:16:00|6598.2|6595.4|6598.2|6595.4|6598.2|6595.4|6598|6595.2|45
1618481770000|2021-04-15 10:16:10|6597.7|6594.9|6597|6594.2|6598|6595.2|6597|6594.2|39
1618481780000|2021-04-15 10:16:20|6596.7|6593.9|6596.5|6593.7|6596.7|6593.9|6596.5|6593.7|2
1618481790000|2021-04-15 10:16:30|6596.7|6593.9|6596.5|6593.7|6596.7|6593.9|6596.5|6593.7|0
1618481800000|2021-04-15 10:16:40|6596.7|6593.9|6596.7|6593.9|6596.7|6593.9|6596.5|6593.7|14
1618481810000|2021-04-15 10:16:50|6597|6594.2|6597.7|6594.9|6597.7|6594.9|6597|6594.2|4
1618481820000|2021-04-15 10:17:00|6598|6595.2|6598.7|6595.9|6598.7|6595.9|6598|6595.2|5
1618481830000|2021-04-15 10:17:10|6598.5|6595.7|6598.7|6595.9|6598.7|6595.9|6598|6595.2|6
1618481840000|2021-04-15 10:17:20|6598.5|6595.7|6598.9|6596.1|6599.2|6596.4|6598.5|6595.7|8
1618481850000|2021-04-15 10:17:30|6599.2|6596.4|6599.2|6596.4|6599.2|6596.4|6599.2|6596.4|0
1618481860000|2021-04-15 10:17:40|6598.9|6596.1|6598.5|6595.7|6599|6596.2|6598.5|6595.7|13
1618481870000|2021-04-15 10:17:50|6598.7|6595.9|6598.7|6595.9|6599.5|6596.7|6598.7|6595.9|4
1618481880000|2021-04-15 10:18:00|6598.5|6595.7|6598.5|6595.7|6598.5|6595.7|6598.5|6595.7|0
1618481890000|2021-04-15 10:18:10|6598.7|6595.9|6599|6596.2|6599.5|6596.7|6598.7|6595.9|11
1618481900000|2021-04-15 10:18:20|6599.2|6596.4|6599|6596.2|6599.2|6596.4|6599|6596.2|0
1618481910000|2021-04-15 10:18:30|6599.2|6596.4|6598.5|6595.7|6599.2|6596.4|6598.5|6595.7|52
1618481920000|2021-04-15 10:18:40|||||||||1
1618481930000|2021-04-15 10:18:50|||||||||1
1618481950000|2021-04-15 10:19:10|6599|6596.2|6598.5|6595.7|6599|6596.2|6598.5|6595.7|4
1618481960000|2021-04-15 10:19:20|||||||||1
1618481980000|2021-04-15 10:19:40|6598.7|6595.9|6599.5|6596.7|6599.5|6596.7|6598.7|6595.9|2
1618481990000|2021-04-15 10:19:50|||||||||2
1618482000000|2021-04-15 10:20:00|6599|6596.2|6599.2|6596.4|6599.2|6596.4|6598.7|6595.9|12
1618482010000|2021-04-15 10:20:10|6598.7|6595.9|6596.7|6593.9|6599.2|6596.4|6596.7|6593.9|44
1618482020000|2021-04-15 10:20:20|6597.2|6594.4|6596.7|6593.9|6597.5|6594.7|6596.7|6593.9|2
1618482040000|2021-04-15 10:20:40|||||||||1
1618482050000|2021-04-15 10:20:50|6596.2|6593.4|6597.2|6594.4|6597.2|6594.4|6596|6593.2|59
1618482060000|2021-04-15 10:21:00|6597.5|6594.7|6596.5|6593.7|6598.2|6595.4|6596.5|6593.7|7
1618482070000|2021-04-15 10:21:10|6597.2|6594.4|6597|6594.2|6597.2|6594.4|6597|6594.2|3
1618482080000|2021-04-15 10:21:20|6596.5|6593.7|6596.5|6593.7|6596.5|6593.7|6596.5|6593.7|0
1618482100000|2021-04-15 10:21:40|6596.2|6593.4|6596.5|6593.7|6596.5|6593.7|6595.7|6592.9|12
1618482110000|2021-04-15 10:21:50|||||||||21
1618482130000|2021-04-15 10:22:10|6596.7|6593.9|6596.5|6593.7|6596.7|6593.9|6596.5|6593.7|2
1618482140000|2021-04-15 10:22:20|6596.7|6593.9|6597|6594.2|6597|6594.2|6596.7|6593.9|3
1618482150000|2021-04-15 10:22:30|6597.2|6594.4|6597.5|6594.7|6597.5|6594.7|6597.2|6594.4|1
1618482160000|2021-04-15 10:22:40|||||||||1
1618482190000|2021-04-15 10:23:10|6598.2|6595.4|6596.5|6593.7|6598.2|6595.4|6596.5|6593.7|4
1618482200000|2021-04-15 10:23:20|6595.7|6592.9|6596|6593.2|6596|6593.2|6595.5|6592.7|59
1618482210000|2021-04-15 10:23:30|6596.2|6593.4|6596.5|6593.7|6596.9|6594.1|6596.2|6593.4|35
1618482220000|2021-04-15 10:23:40|||||||||1
1618482230000|2021-04-15 10:23:50|6597.2|6594.4|6596.7|6593.9|6597.5|6594.7|6595.5|6592.7|87
1618482240000|2021-04-15 10:24:00|6596.5|6593.7|6597|6594.2|6597.2|6594.4|6596.5|6593.7|4
1618482250000|2021-04-15 10:24:10|6596.7|6593.9|6596.7|6593.9|6597|6594.2|6596.7|6593.9|0
1618482260000|2021-04-15 10:24:20|6596.5|6593.7|6595.5|6592.7|6596.5|6593.7|6595.5|6592.7|2
1618482280000|2021-04-15 10:24:40|||||||||1
1618482300000|2021-04-15 10:25:00|||||||||1
1618482310000|2021-04-15 10:25:10|6595.2|6592.4|6595.2|6592.4|6595.2|6592.4|6595.2|6592.4|11
1618482320000|2021-04-15 10:25:20|6595.5|6592.7|6598.2|6595.4|6598.5|6595.7|6595.5|6592.7|57
1618482330000|2021-04-15 10:25:30|6598.5|6595.7|6599.2|6596.4|6599.2|6596.4|6598.2|6595.4|4
1618482340000|2021-04-15 10:25:40|6599|6596.2|6599|6596.2|6599.2|6596.4|6598.2|6595.4|19
1618482350000|2021-04-15 10:25:50|6598.7|6595.9|6599.2|6596.4|6599.2|6596.4|6598|6595.2|14
1618482360000|2021-04-15 10:26:00|6599.5|6596.7|6598.5|6595.7|6600.5|6597.7|6597.7|6594.9|29
1618482370000|2021-04-15 10:26:10|6598.7|6595.9|6599.7|6596.9|6599.7|6596.9|6598.7|6595.9|5
1618482380000|2021-04-15 10:26:20|6599.5|6596.7|6598.5|6595.7|6599.5|6596.7|6598.5|6595.7|2
1618482390000|2021-04-15 10:26:30|6598.7|6595.9|6598|6595.2|6598.7|6595.9|6597.7|6594.9|3
1618482400000|2021-04-15 10:26:40|6597.7|6594.9|6597.7|6594.9|6597.7|6594.9|6597.7|6594.9|0
1618482410000|2021-04-15 10:26:50|6598|6595.2|6598|6595.2|6599.2|6596.4|6597.5|6594.7|37
1618482420000|2021-04-15 10:27:00|6598.2|6595.4|6600.2|6597.4|6600.2|6597.4|6598|6595.2|6
1618482430000|2021-04-15 10:27:10|6600.6|6597.8|6601|6598.2|6601.2|6598.4|6600.6|6597.8|25
1618482440000|2021-04-15 10:27:20|6600.7|6597.9|6600.5|6597.7|6601|6598.2|6600.5|6597.7|0
1618482450000|2021-04-15 10:27:30|6600.7|6597.9|6600.5|6597.7|6600.7|6597.9|6600.5|6597.7|0
1618482460000|2021-04-15 10:27:40|6601.2|6598.4|6601.2|6598.4|6601.2|6598.4|6601.2|6598.4|3
1618482470000|2021-04-15 10:27:50|6601.5|6598.7|6602.2|6599.4|6602.2|6599.4|6601.5|6598.7|13
1618482480000|2021-04-15 10:28:00|6602.5|6599.7|6601|6598.2|6602.5|6599.7|6600.5|6597.7|18
1618482490000|2021-04-15 10:28:10|6600.5|6597.7|6599.7|6596.9|6600.5|6597.7|6599.5|6596.7|4
1618482500000|2021-04-15 10:28:20|6599.5|6596.7|6599.5|6596.7|6599.5|6596.7|6599.5|6596.7|0
1618482510000|2021-04-15 10:28:30|||||||||1
1618482520000|2021-04-15 10:28:40|6599.7|6596.9|6599.5|6596.7|6601.2|6598.4|6599.5|6596.7|12
1618482530000|2021-04-15 10:28:50|6600|6597.2|6600|6597.2|6600.2|6597.4|6600|6597.2|1
1618482540000|2021-04-15 10:29:00|6600.2|6597.4|6600.5|6597.7|6600.7|6597.9|6599.5|6596.7|15
1618482550000|2021-04-15 10:29:10|6600.2|6597.4|6599.5|6596.7|6600.2|6597.4|6598.7|6595.9|59
1618482560000|2021-04-15 10:29:20|6599.7|6596.9|6600|6597.2|6600|6597.2|6599.5|6596.7|2
1618482570000|2021-04-15 10:29:30|6599.7|6596.9|6599.7|6596.9|6599.7|6596.9|6599.7|6596.9|0
1618482580000|2021-04-15 10:29:40|6600|6597.2|6602|6599.2|6602|6599.2|6600|6597.2|15
1618482590000|2021-04-15 10:29:50|6602.2|6599.4|6603.9|6601.1|6603.9|6601.1|6602.2|6599.4|15
1618482600000|2021-04-15 10:30:00|6604.2|6601.4|6601.7|6598.9|6604.7|6601.9|6601.7|6598.9|27
1618482610000|2021-04-15 10:30:10|6601.5|6598.7|6604.2|6601.4|6604.2|6601.4|6601.5|6598.7|17
1618482620000|2021-04-15 10:30:20|6602.7|6599.9|6604.2|6601.4|6604.2|6601.4|6602.7|6599.9|33
1618482630000|2021-04-15 10:30:30|6604|6601.2|6605.5|6602.7|6605.5|6602.7|6604|6601.2|2
1618482640000|2021-04-15 10:30:40|6605.7|6602.9|6606.5|6603.7|6606.5|6603.7|6605.5|6602.7|6
1618482650000|2021-04-15 10:30:50|6606.2|6603.4|6607.2|6604.4|6607.5|6604.7|6606|6603.2|10
1618482660000|2021-04-15 10:31:00|6607.5|6604.7|6607|6604.2|6607.5|6604.7|6606.5|6603.7|5
1618482670000|2021-04-15 10:31:10|6606.5|6603.7|6607.2|6604.4|6607.2|6604.4|6605.7|6602.9|23
1618482690000|2021-04-15 10:31:30|6607.5|6604.7|6609.2|6606.4|6609.7|6606.9|6607.5|6604.7|59
1618482700000|2021-04-15 10:31:40|6609.5|6606.7|6609.5|6606.7|6611|6608.2|6609.5|6606.7|47
1618482710000|2021-04-15 10:31:50|6609.2|6606.4|6610.7|6607.9|6610.7|6607.9|6608.5|6605.7|57
1618482720000|2021-04-15 10:32:00|6610.5|6607.7|6611.7|6608.9|6611.7|6608.9|6610.5|6607.7|2
1618482730000|2021-04-15 10:32:10|6611.5|6608.7|6611.7|6608.9|6611.7|6608.9|6611.5|6608.7|1
1618482740000|2021-04-15 10:32:20|6611.5|6608.7|6611.2|6608.4|6611.5|6608.7|6611.2|6608.4|3
1618482750000|2021-04-15 10:32:30|6610.7|6607.9|6610.5|6607.7|6610.7|6607.9|6609.7|6606.9|64
1618482760000|2021-04-15 10:32:40|6610.2|6607.4|6610|6607.2|6610.2|6607.4|6609.7|6606.9|4
1618482770000|2021-04-15 10:32:50|6609.7|6606.9|6609.7|6606.9|6610.5|6607.7|6609.5|6606.7|17
1618482780000|2021-04-15 10:33:00|6610|6607.2|6609.7|6606.9|6610.7|6607.9|6609.7|6606.9|41
1618482790000|2021-04-15 10:33:10|6609.5|6606.7|6609.5|6606.7|6610.5|6607.7|6609.5|6606.7|31
1618482800000|2021-04-15 10:33:20|6609.2|6606.4|6608.7|6605.9|6609.2|6606.4|6608.7|6605.9|2
1618482810000|2021-04-15 10:33:30|6609|6606.2|6607|6604.2|6609|6606.2|6606.7|6603.9|11
1618482820000|2021-04-15 10:33:40|6607.5|6604.7|6607.5|6604.7|6607.5|6604.7|6607|6604.2|45
1618482830000|2021-04-15 10:33:50|6607|6604.2|6606.5|6603.7|6607|6604.2|6606.5|6603.7|1
1618482840000|2021-04-15 10:34:00|6606.7|6603.9|6609.2|6606.4|6609.2|6606.4|6606.7|6603.9|42
1618482850000|2021-04-15 10:34:10|6609|6606.2|6609.5|6606.7|6609.5|6606.7|6609|6606.2|2
1618482860000|2021-04-15 10:34:20|6609|6606.2|6609|6606.2|6609|6606.2|6609|6606.2|2
1618482870000|2021-04-15 10:34:30|6608.7|6605.9|6608.5|6605.7|6608.7|6605.9|6608.5|6605.7|1
1618482880000|2021-04-15 10:34:40|||||||||1
1618482890000|2021-04-15 10:34:50|6609|6606.2|6609.5|6606.7|6610|6607.2|6609|6606.2|24
1618482900000|2021-04-15 10:35:00|6608.5|6605.7|6609|6606.2|6609|6606.2|6608.5|6605.7|3
1618482910000|2021-04-15 10:35:10|6608.7|6605.9|6609|6606.2|6609.5|6606.7|6608|6605.2|76
1618482920000|2021-04-15 10:35:20|6608.7|6605.9|6608.5|6605.7|6608.7|6605.9|6608|6605.2|10
1618482930000|2021-04-15 10:35:30|6608.2|6605.4|6607.2|6604.4|6608.2|6605.4|6607.2|6604.4|2
1618482940000|2021-04-15 10:35:40|6607.5|6604.7|6606.5|6603.7|6607.5|6604.7|6606.5|6603.7|1
1618482950000|2021-04-15 10:35:50|6607.2|6604.4|6607.7|6604.9|6607.7|6604.9|6607.2|6604.4|2
1618482960000|2021-04-15 10:36:00|||||||||1
1618482970000|2021-04-15 10:36:10|6608|6605.2|6608.2|6605.4|6608.2|6605.4|6608|6605.2|0
1618482980000|2021-04-15 10:36:20|6608.5|6605.7|6608.7|6605.9|6608.7|6605.9|6608.5|6605.7|2
1618482990000|2021-04-15 10:36:30|6608.9|6606.1|6608.5|6605.7|6609.2|6606.4|6608.5|6605.7|2
1618483000000|2021-04-15 10:36:40|6608|6605.2|6608.7|6605.9|6608.7|6605.9|6607.7|6604.9|7
1618483010000|2021-04-15 10:36:50|6608|6605.2|6608|6605.2|6608|6605.2|6608|6605.2|0
1618483020000|2021-04-15 10:37:00|6608.5|6605.7|6608.2|6605.4|6608.5|6605.7|6608.2|6605.4|1
1618483030000|2021-04-15 10:37:10|6608.5|6605.7|6607|6604.2|6608.5|6605.7|6607|6604.2|4
1618483040000|2021-04-15 10:37:20|6606.5|6603.7|6606.7|6603.9|6606.7|6603.9|6606.5|6603.7|2
1618483050000|2021-04-15 10:37:30|6607.5|6604.7|6608.7|6605.9|6608.7|6605.9|6607.5|6604.7|41
1618483070000|2021-04-15 10:37:50|6608.9|6606.1|6609.2|6606.4|6609.2|6606.4|6608.9|6606.1|0
1618483080000|2021-04-15 10:38:00|6608.5|6605.7|6608.2|6605.4|6608.5|6605.7|6608.2|6605.4|6
1618483090000|2021-04-15 10:38:10|6607.7|6604.9|6608.7|6605.9|6608.7|6605.9|6607.7|6604.9|8
1618483100000|2021-04-15 10:38:20|6608.5|6605.7|6608.5|6605.7|6608.5|6605.7|6608|6605.2|5
1618483110000|2021-04-15 10:38:30|6609|6606.2|6609|6606.2|6609.2|6606.4|6609|6606.2|69
1618483120000|2021-04-15 10:38:40|6608.7|6605.9|6609|6606.2|6609|6606.2|6608.7|6605.9|68
1618483130000|2021-04-15 10:38:50|6608.5|6605.7|6609.2|6606.4|6609.2|6606.4|6607.7|6604.9|55
1618483140000|2021-04-15 10:39:00|6609|6606.2|6609|6606.2|6609.2|6606.4|6609|6606.2|5
1618483150000|2021-04-15 10:39:10|6608.7|6605.9|6607|6604.2|6609|6606.2|6607|6604.2|49
1618483170000|2021-04-15 10:39:30|6607.2|6604.4|6607.2|6604.4|6607.2|6604.4|6607.2|6604.4|0
1618483180000|2021-04-15 10:39:40|6607|6604.2|6606.5|6603.7|6607|6604.2|6606.5|6603.7|0
1618483200000|2021-04-15 10:40:00|6606.2|6603.4|6603.5|6600.7|6606.2|6603.4|6602.5|6599.7|39
1618483210000|2021-04-15 10:40:10|6602.7|6599.9|6604.5|6601.7|6604.7|6601.9|6602.5|6599.7|18
1618483220000|2021-04-15 10:40:20|6605|6602.2|6606.2|6603.4|6606.2|6603.4|6605|6602.2|105
1618483230000|2021-04-15 10:40:30|6605.7|6602.9|6606.4|6603.6|6606.4|6603.6|6605.7|6602.9|10
1618483240000|2021-04-15 10:40:40|6607.4|6604.6|6607.4|6604.6|6607.7|6604.9|6607.4|6604.6|1
1618483250000|2021-04-15 10:40:50|6607.7|6604.9|6608.2|6605.4|6608.2|6605.4|6607.7|6604.9|2
1618483260000|2021-04-15 10:41:00|6608.4|6605.6|6609.4|6606.6|6609.4|6606.6|6608.4|6605.6|7
1618483270000|2021-04-15 10:41:10|6609.7|6606.9|6608.9|6606.1|6609.7|6606.9|6608.9|6606.1|5
1618483280000|2021-04-15 10:41:20|6608.7|6605.9|6607.9|6605.1|6608.9|6606.1|6607.7|6604.9|5
1618483290000|2021-04-15 10:41:30|6608.4|6605.6|6607.9|6605.1|6608.4|6605.6|6607.9|6605.1|4
1618483300000|2021-04-15 10:41:40|6608.2|6605.4|6608.4|6605.6|6608.4|6605.6|6608.2|6605.4|0
1618483310000|2021-04-15 10:41:50|6608.2|6605.4|6607.9|6605.1|6608.2|6605.4|6607.9|6605.1|0
1618483320000|2021-04-15 10:42:00|6607.4|6604.6|6609.2|6606.4|6609.2|6606.4|6607.4|6604.6|4
1618483330000|2021-04-15 10:42:10|6609.4|6606.6|6609.4|6606.6|6609.4|6606.6|6609.4|6606.6|0
1618483340000|2021-04-15 10:42:20|6608.4|6605.6|6608.4|6605.6|6608.4|6605.6|6608.4|6605.6|3
1618483350000|2021-04-15 10:42:30|6608.2|6605.4|6611.7|6608.9|6612.2|6609.4|6607.4|6604.6|424
1618483360000|2021-04-15 10:42:40|6611.9|6609.1|6611.4|6608.6|6613.4|6610.6|6611.4|6608.6|14
1618483370000|2021-04-15 10:42:50|6611.7|6608.9|6611.2|6608.4|6611.7|6608.9|6610.7|6607.9|2
1618483380000|2021-04-15 10:43:00|6610.7|6607.9|6612.7|6609.9|6612.9|6610.1|6610.7|6607.9|28
1618483390000|2021-04-15 10:43:10|6612.4|6609.6|6612.7|6609.9|6612.7|6609.9|6612.4|6609.6|2
1618483400000|2021-04-15 10:43:20|6612.4|6609.6|6613.7|6610.9|6614.2|6611.4|6612.4|6609.6|23
1618483410000|2021-04-15 10:43:30|6613.4|6610.6|6614.7|6611.9|6617.6|6614.8|6613.4|6610.6|222
1618483420000|2021-04-15 10:43:40|6614.9|6612.1|6615.2|6612.4|6615.9|6613.1|6614.7|6611.9|86
1618483430000|2021-04-15 10:43:50|6615.4|6612.6|6614.9|6612.1|6615.7|6612.9|6614.9|6612.1|53
1618483440000|2021-04-15 10:44:00|6614.7|6611.9|6614.4|6611.6|6614.7|6611.9|6614.2|6611.4|4
1618483450000|2021-04-15 10:44:10|6614.7|6611.9|6615.2|6612.4|6615.9|6613.1|6614.2|6611.4|12
1618483460000|2021-04-15 10:44:20|6614.7|6611.9|6613.7|6610.9|6614.7|6611.9|6613.7|6610.9|25
1618483470000|2021-04-15 10:44:30|6613.9|6611.1|6614.1|6611.3|6614.7|6611.9|6613.7|6610.9|7
1618483480000|2021-04-15 10:44:40|6614.2|6611.4|6613.9|6611.1|6614.7|6611.9|6613.9|6611.1|1
1618483490000|2021-04-15 10:44:50|6613.7|6610.9|6613.9|6611.1|6613.9|6611.1|6613.2|6610.4|2
1618483500000|2021-04-15 10:45:00|6614.2|6611.4|6613.2|6610.4|6614.2|6611.4|6613.2|6610.4|3
1618483510000|2021-04-15 10:45:10|6613.4|6610.6|6613.4|6610.6|6613.9|6611.1|6613.2|6610.4|0
1618483520000|2021-04-15 10:45:20|6613.2|6610.4|6612.9|6610.1|6613.6|6610.8|6612.9|6610.1|11
1618483530000|2021-04-15 10:45:30|6612.4|6609.6|6612.4|6609.6|6612.4|6609.6|6610.7|6607.9|12
1618483540000|2021-04-15 10:45:40|6611.9|6609.1|6612.9|6610.1|6612.9|6610.1|6611.9|6609.1|1
1618483550000|2021-04-15 10:45:50|6612.2|6609.4|6611.7|6608.9|6612.7|6609.9|6611.4|6608.6|0
1618483560000|2021-04-15 10:46:00|6611.9|6609.1|6610.4|6607.6|6611.9|6609.1|6610.2|6607.4|8
1618483570000|2021-04-15 10:46:10|6611.2|6608.4|6611.9|6609.1|6611.9|6609.1|6611.2|6608.4|0
1618483580000|2021-04-15 10:46:20|6611.4|6608.6|6611.4|6608.6|6611.9|6609.1|6610.9|6608.1|1
1618483590000|2021-04-15 10:46:30|6611.9|6609.1|6610.9|6608.1|6611.9|6609.1|6610.4|6607.6|10
1618483600000|2021-04-15 10:46:40|6611.1|6608.3|6611.9|6609.1|6611.9|6609.1|6611.1|6608.3|5
1618483610000|2021-04-15 10:46:50|6611.2|6608.4|6611.7|6608.9|6611.9|6609.1|6611.2|6608.4|2
1618483620000|2021-04-15 10:47:00|6612.2|6609.4|6612.2|6609.4|6612.2|6609.4|6612.2|6609.4|2
1618483630000|2021-04-15 10:47:10|6611.9|6609.1|6611.2|6608.4|6611.9|6609.1|6610.7|6607.9|105
1618483640000|2021-04-15 10:47:20|6610.9|6608.1|6611.9|6609.1|6611.9|6609.1|6610.9|6608.1|6
1618483650000|2021-04-15 10:47:30|6611.7|6608.9|6611.7|6608.9|6611.9|6609.1|6611.7|6608.9|3
1618483680000|2021-04-15 10:48:00|6611.9|6609.1|6610.7|6607.9|6611.9|6609.1|6610.7|6607.9|6
1618483690000|2021-04-15 10:48:10|6610.2|6607.4|6610.2|6607.4|6610.2|6607.4|6610.2|6607.4|132
1618483700000|2021-04-15 10:48:20|6610.4|6607.6|6610.9|6608.1|6611.2|6608.4|6610.4|6607.6|3
1618483710000|2021-04-15 10:48:30|6611.4|6608.6|6611.4|6608.6|6611.4|6608.6|6611.2|6608.4|1
1618483720000|2021-04-15 10:48:40|6610.9|6608.1|6610.9|6608.1|6610.9|6608.1|6610.7|6607.9|1
1618483730000|2021-04-15 10:48:50|6611.2|6608.4|6611.2|6608.4|6611.2|6608.4|6611.2|6608.4|0
1618483740000|2021-04-15 10:49:00|6610.7|6607.9|6611.2|6608.4|6611.2|6608.4|6610.4|6607.6|27
1618483750000|2021-04-15 10:49:10|6610.9|6608.1|6610.9|6608.1|6610.9|6608.1|6610.9|6608.1|0
1618483770000|2021-04-15 10:49:30|6610.7|6607.9|6610.2|6607.4|6610.7|6607.9|6609.7|6606.9|6
1618483800000|2021-04-15 10:50:00|6609.9|6607.1|6609.9|6607.1|6609.9|6607.1|6609.7|6606.9|2
1618483810000|2021-04-15 10:50:10|6609.7|6606.9|6609.9|6607.1|6609.9|6607.1|6609.7|6606.9|2
1618483820000|2021-04-15 10:50:20|6610.2|6607.4|6609.9|6607.1|6610.4|6607.6|6609.9|6607.1|80
1618483830000|2021-04-15 10:50:30|||||||||1
1618483850000|2021-04-15 10:50:50|6609.4|6606.6|6609.9|6607.1|6610.2|6607.4|6609.4|6606.6|2
1618483870000|2021-04-15 10:51:10|6609.7|6606.9|6609.7|6606.9|6609.7|6606.9|6609.7|6606.9|0
1618483890000|2021-04-15 10:51:30|6609.9|6607.1|6609.9|6607.1|6609.9|6607.1|6609.9|6607.1|0
1618483900000|2021-04-15 10:51:40|6609.7|6606.9|6609.4|6606.6|6609.7|6606.9|6609.4|6606.6|0
1618483910000|2021-04-15 10:51:50|6610|6607.2|6610.4|6607.6|6610.4|6607.6|6610|6607.2|1
1618483920000|2021-04-15 10:52:00|6609.9|6607.1|6609.9|6607.1|6609.9|6607.1|6609.4|6606.6|5
1618483930000|2021-04-15 10:52:10|6610.4|6607.6|6614.6|6611.8|6614.6|6611.8|6610.4|6607.6|408
1618483940000|2021-04-15 10:52:20|6615.7|6612.9|6618.7|6615.9|6619.1|6616.3|6614.9|6612.1|38
1618483950000|2021-04-15 10:52:30|6618.4|6615.6|6617.9|6615.1|6618.4|6615.6|6617.2|6614.4|4
1618483960000|2021-04-15 10:52:40|6618.2|6615.4|6614.9|6612.1|6618.9|6616.1|6614.9|6612.1|78
1618483970000|2021-04-15 10:52:50|6615.1|6612.3|6616.1|6613.3|6616.1|6613.3|6615.1|6612.3|6
1618483980000|2021-04-15 10:53:00|6616.4|6613.6|6616.6|6613.8|6616.6|6613.8|6615.7|6612.9|69
1618483990000|2021-04-15 10:53:10|6616.9|6614.1|6619.4|6616.6|6619.4|6616.6|6616.9|6614.1|146
1618484000000|2021-04-15 10:53:20|6619.1|6616.3|6618.6|6615.8|6619.9|6617.1|6617.8|6615|119
1618484010000|2021-04-15 10:53:30|||||||||1
1618484020000|2021-04-15 10:53:40|6619.4|6616.6|6619.4|6616.6|6619.9|6617.1|6619.4|6616.6|4
1618484040000|2021-04-15 10:54:00|6619.7|6616.9|6620.9|6618.1|6620.9|6618.1|6619.1|6616.3|29
1618484050000|2021-04-15 10:54:10|6620.6|6617.8|6619.9|6617.1|6620.6|6617.8|6619.9|6617.1|22
1618484060000|2021-04-15 10:54:20|6620.6|6617.8|6620.9|6618.1|6620.9|6618.1|6620.6|6617.8|9
1618484070000|2021-04-15 10:54:30|6621.1|6618.3|6620.9|6618.1|6621.6|6618.8|6620.9|6618.1|1
1618484080000|2021-04-15 10:54:40|6621.1|6618.3|6621.2|6618.4|6621.4|6618.6|6621.1|6618.3|1
1618484090000|2021-04-15 10:54:50|6621.4|6618.6|6622.9|6620.1|6624.2|6621.4|6621.2|6618.4|91
1618484100000|2021-04-15 10:55:00|6622.7|6619.9|6620.9|6618.1|6622.7|6619.9|6620.9|6618.1|4
1618484110000|2021-04-15 10:55:10|6621.1|6618.3|6621.1|6618.3|6621.1|6618.3|6620.9|6618.1|0
1618484120000|2021-04-15 10:55:20|6620.9|6618.1|6621.1|6618.3|6621.1|6618.3|6620.9|6618.1|0
1618484130000|2021-04-15 10:55:30|6620.9|6618.1|6621.4|6618.6|6621.4|6618.6|6620.6|6617.8|7
1618484140000|2021-04-15 10:55:40|6621.6|6618.8|6621.6|6618.8|6622.1|6619.3|6621.1|6618.3|1
1618484150000|2021-04-15 10:55:50|6621.1|6618.3|6621.4|6618.6|6621.9|6619.1|6620.6|6617.8|22
1618484160000|2021-04-15 10:56:00|6620.9|6618.1|6620.9|6618.1|6620.9|6618.1|6620.9|6618.1|1
1618484170000|2021-04-15 10:56:10|6620.6|6617.8|6620.6|6617.8|6620.6|6617.8|6620.6|6617.8|2
1618484180000|2021-04-15 10:56:20|6620.4|6617.6|6620.6|6617.8|6620.6|6617.8|6620.4|6617.6|16
1618484190000|2021-04-15 10:56:30|6621.1|6618.3|6621.9|6619.1|6621.9|6619.1|6620.9|6618.1|28
1618484200000|2021-04-15 10:56:40|6621.6|6618.8|6622.6|6619.8|6622.6|6619.8|6621.6|6618.8|10
1618484210000|2021-04-15 10:56:50|||||||||1
1618484220000|2021-04-15 10:57:00|6622.9|6620.1|6622.9|6620.1|6622.9|6620.1|6622.9|6620.1|31
1618484230000|2021-04-15 10:57:10|||||||||18
1618484250000|2021-04-15 10:57:30|6624.4|6621.6|6624.4|6621.6|6624.4|6621.6|6624.4|6621.6|41
1618484260000|2021-04-15 10:57:40|6624.1|6621.3|6625.9|6623.1|6626.1|6623.3|6624.1|6621.3|58
1618484270000|2021-04-15 10:57:50|||||||||2
1618484280000|2021-04-15 10:58:00|6625.6|6622.8|6625.6|6622.8|6625.9|6623.1|6625.6|6622.8|14
1618484290000|2021-04-15 10:58:10|6625.9|6623.1|6626.9|6624.1|6626.9|6624.1|6625.9|6623.1|34
1618484300000|2021-04-15 10:58:20|6626.6|6623.8|6626.6|6623.8|6626.6|6623.8|6626.6|6623.8|1
1618484310000|2021-04-15 10:58:30|6626.9|6624.1|6627.6|6624.8|6627.9|6625.1|6626.9|6624.1|54
1618484320000|2021-04-15 10:58:40|6627.3|6624.5|6627.3|6624.5|6627.6|6624.8|6627.1|6624.3|15
1618484330000|2021-04-15 10:58:50|6627.6|6624.8|6626.1|6623.3|6627.6|6624.8|6625.9|6623.1|128
1618484340000|2021-04-15 10:59:00|6626.4|6623.6|6626.6|6623.8|6626.6|6623.8|6625.9|6623.1|2
1618484350000|2021-04-15 10:59:10|6626.9|6624.1|6626.4|6623.6|6627.1|6624.3|6625.9|6623.1|25
1618484360000|2021-04-15 10:59:20|6625.9|6623.1|6625.9|6623.1|6626.1|6623.3|6625.9|6623.1|1
1618484370000|2021-04-15 10:59:30|6625.6|6622.8|6625.6|6622.8|6625.6|6622.8|6625.6|6622.8|0
1618484380000|2021-04-15 10:59:40|6625.9|6623.1|6625.9|6623.1|6625.9|6623.1|6625.6|6622.8|54
1618484390000|2021-04-15 10:59:50|6626.1|6623.3|6626.1|6623.3|6626.1|6623.3|6626.1|6623.3|10
1618484400000|2021-04-15 11:00:00|6625.9|6623.1|6625.1|6622.3|6625.9|6623.1|6623.9|6621.1|55
1618484410000|2021-04-15 11:00:10|6625.6|6622.8|6625.6|6622.8|6625.7|6622.9|6625.4|6622.6|0
1618484420000|2021-04-15 11:00:20|6625.1|6622.3|6625.6|6622.8|6625.6|6622.8|6624.9|6622.1|4
1618484430000|2021-04-15 11:00:30|6625.9|6623.1|6626.6|6623.8|6626.6|6623.8|6625.9|6623.1|13
1618484440000|2021-04-15 11:00:40|6625.6|6622.8|6626.4|6623.6|6626.6|6623.8|6625.6|6622.8|8
1618484450000|2021-04-15 11:00:50|6626.6|6623.8|6626.6|6623.8|6626.6|6623.8|6625.9|6623.1|1
1618484460000|2021-04-15 11:01:00|6626.9|6624.1|6625.9|6623.1|6626.9|6624.1|6625.9|6623.1|10
1618484470000|2021-04-15 11:01:10|6626.1|6623.3|6627.6|6624.8|6627.6|6624.8|6625.9|6623.1|95
1618484480000|2021-04-15 11:01:20|6627.9|6625.1|6627.9|6625.1|6627.9|6625.1|6627.9|6625.1|66
1618484490000|2021-04-15 11:01:30|6626.6|6623.8|6626.6|6623.8|6626.6|6623.8|6626.6|6623.8|9
1618484500000|2021-04-15 11:01:40|6627.6|6624.8|6628.1|6625.3|6628.1|6625.3|6627.1|6624.3|39
1618484510000|2021-04-15 11:01:50|6627.9|6625.1|6627.4|6624.6|6627.9|6625.1|6627.4|6624.6|10
1618484520000|2021-04-15 11:02:00|6627.7|6624.9|6628.6|6625.8|6628.6|6625.8|6627.6|6624.8|6
1618484530000|2021-04-15 11:02:10|6628.4|6625.6|6628.1|6625.3|6628.4|6625.6|6627.6|6624.8|8
1618484540000|2021-04-15 11:02:20|6628.6|6625.8|6629.1|6626.3|6629.1|6626.3|6627.9|6625.1|55
1618484550000|2021-04-15 11:02:30|6629.4|6626.6|6628.4|6625.6|6629.4|6626.6|6628.4|6625.6|23
1618484560000|2021-04-15 11:02:40|6628.1|6625.3|6628.6|6625.8|6628.6|6625.8|6628.1|6625.3|1
1618484570000|2021-04-15 11:02:50|6629.6|6626.8|6629.6|6626.8|6629.6|6626.8|6629.6|6626.8|3
1618484580000|2021-04-15 11:03:00|6629.1|6626.3|6631.3|6628.5|6631.6|6628.8|6629.1|6626.3|49
1618484590000|2021-04-15 11:03:10|6631.1|6628.3|6631.9|6629.1|6631.9|6629.1|6629.9|6627.1|23
1618484600000|2021-04-15 11:03:20|6632.9|6630.1|6632.6|6629.8|6633.1|6630.3|6632.6|6629.8|30
1618484610000|2021-04-15 11:03:30|6632.9|6630.1|6632.6|6629.8|6632.9|6630.1|6631.9|6629.1|12
1618484620000|2021-04-15 11:03:40|6632.3|6629.5|6632.1|6629.3|6632.3|6629.5|6631.9|6629.1|2
1618484630000|2021-04-15 11:03:50|6632.4|6629.6|6633.6|6630.8|6633.6|6630.8|6632.4|6629.6|31
1618484640000|2021-04-15 11:04:00|6634.6|6631.8|6634.4|6631.6|6634.6|6631.8|6634.2|6631.4|13
1618484650000|2021-04-15 11:04:10|6634.3|6631.5|6634.6|6631.8|6635.1|6632.3|6634.3|6631.5|27
1618484660000|2021-04-15 11:04:20|6634.2|6631.4|6632.9|6630.1|6634.2|6631.4|6632.4|6629.6|17
1618484670000|2021-04-15 11:04:30|6633.2|6630.4|6633.2|6630.4|6633.4|6630.6|6633.2|6630.4|8
1618484680000|2021-04-15 11:04:40|6632.4|6629.6|6631.4|6628.6|6632.9|6630.1|6631.4|6628.6|41
1618484690000|2021-04-15 11:04:50|6631.1|6628.3|6631.6|6628.8|6631.6|6628.8|6631.1|6628.3|4
1618484700000|2021-04-15 11:05:00|6631.9|6629.1|6630.6|6627.8|6631.9|6629.1|6630.6|6627.8|3
1618484710000|2021-04-15 11:05:10|6630.1|6627.3|6630.9|6628.1|6630.9|6628.1|6630.1|6627.3|3
1618484720000|2021-04-15 11:05:20|6630.6|6627.8|6627.6|6624.8|6630.6|6627.8|6627.3|6624.5|200
1618484730000|2021-04-15 11:05:30|6627.4|6624.6|6626.6|6623.8|6627.4|6624.6|6626.6|6623.8|10
1618484740000|2021-04-15 11:05:40|6626.9|6624.1|6626.9|6624.1|6626.9|6624.1|6626.9|6624.1|1
1618484760000|2021-04-15 11:06:00|6626.6|6623.8|6627.6|6624.8|6627.6|6624.8|6625.9|6623.1|17
1618484770000|2021-04-15 11:06:10|6627.1|6624.3|6627.1|6624.3|6627.1|6624.3|6626.9|6624.1|6
1618484780000|2021-04-15 11:06:20|6626.9|6624.1|6626.9|6624.1|6626.9|6624.1|6626.9|6624.1|0
1618484790000|2021-04-15 11:06:30|||||||||1
1618484820000|2021-04-15 11:07:00|6626.6|6623.8|6624.6|6621.8|6626.6|6623.8|6624.6|6621.8|19
1618484830000|2021-04-15 11:07:10|6625.6|6622.8|6626.9|6624.1|6626.9|6624.1|6625.6|6622.8|59
1618484840000|2021-04-15 11:07:20|6627.1|6624.3|6627.1|6624.3|6627.1|6624.3|6626.9|6624.1|1
1618484850000|2021-04-15 11:07:30|6627.6|6624.8|6627.6|6624.8|6627.6|6624.8|6627.6|6624.8|0
1618484860000|2021-04-15 11:07:40|6627.1|6624.3|6629.1|6626.3|6629.1|6626.3|6627.1|6624.3|1
1618484880000|2021-04-15 11:08:00|6629.6|6626.8|6626.9|6624.1|6629.6|6626.8|6626.3|6622.5|325
1618484890000|2021-04-15 11:08:10|6627.1|6624.3|6628.6|6625.8|6628.6|6625.8|6627.1|6624.3|3
1618484900000|2021-04-15 11:08:20|6628.1|6625.3|6628.1|6625.3|6628.1|6625.3|6627.6|6624.8|1
1618484910000|2021-04-15 11:08:30|6627.9|6625.1|6627.1|6624.3|6627.9|6625.1|6627.1|6624.3|1
1618484920000|2021-04-15 11:08:40|||||||||1
1618484940000|2021-04-15 11:09:00|6626.9|6624.1|6627.1|6624.3|6627.1|6624.3|6626.9|6624.1|1
1618484950000|2021-04-15 11:09:10|6626.9|6624.1|6627.9|6625.1|6627.9|6625.1|6626.9|6624.1|1
1618484960000|2021-04-15 11:09:20|6628.1|6625.3|6628.1|6625.3|6628.1|6625.3|6628.1|6625.3|5
1618484970000|2021-04-15 11:09:30|6627.9|6625.1|6627.9|6625.1|6627.9|6625.1|6627.9|6625.1|0
1618484980000|2021-04-15 11:09:40|6628.1|6625.3|6628.1|6625.3|6629.1|6626.3|6628.1|6625.3|31
1618484990000|2021-04-15 11:09:50|6627.9|6625.1|6627.9|6625.1|6627.9|6625.1|6627.9|6625.1|4
1618485000000|2021-04-15 11:10:00|6628.1|6625.3|6628.1|6625.3|6628.1|6625.3|6628.1|6625.3|3
1618485010000|2021-04-15 11:10:10|6627.9|6625.1|6627.1|6624.3|6627.9|6625.1|6626.9|6624.1|15
1618485020000|2021-04-15 11:10:20|6626.9|6624.1|6627.1|6624.3|6627.1|6624.3|6626.9|6624.1|7
1618485030000|2021-04-15 11:10:30|6627.3|6624.5|6626.9|6624.1|6627.6|6624.8|6626.9|6624.1|7
1618485040000|2021-04-15 11:10:40|6626.6|6623.8|6625.6|6622.8|6627.1|6624.3|6625.6|6622.8|15
1618485050000|2021-04-15 11:10:50|6625.4|6622.6|6624.3|6621.5|6625.4|6622.6|6623.9|6621.1|6
1618485060000|2021-04-15 11:11:00|6624.9|6622.1|6624.9|6622.1|6625.6|6622.8|6624.9|6622.1|5
1618485070000|2021-04-15 11:11:10|6624.6|6621.8|6624.6|6621.8|6624.6|6621.8|6623.9|6621.1|16
1618485090000|2021-04-15 11:11:30|6624.9|6622.1|6624.9|6622.1|6624.9|6622.1|6624.9|6622.1|0
1618485100000|2021-04-15 11:11:40|6624.6|6621.8|6625.1|6622.3|6625.1|6622.3|6624.1|6621.3|11
1618485110000|2021-04-15 11:11:50|6625.6|6622.8|6627.1|6624.3|6627.1|6624.3|6625.6|6622.8|1
1618485120000|2021-04-15 11:12:00|6627.4|6624.6|6627.1|6624.3|6627.4|6624.6|6626.6|6623.8|20
1618485140000|2021-04-15 11:12:20|6627.4|6624.6|6627.9|6625.1|6628.1|6625.3|6627.4|6624.6|1
1618485150000|2021-04-15 11:12:30|6627.4|6624.6|6627.4|6624.6|6627.4|6624.6|6627.4|6624.6|0
1618485160000|2021-04-15 11:12:40|6627.1|6624.3|6627.1|6624.3|6627.1|6624.3|6627.1|6624.3|0
1618485170000|2021-04-15 11:12:50|6626.9|6624.1|6626.6|6623.8|6626.9|6624.1|6626.6|6623.8|3
1618485180000|2021-04-15 11:13:00|6626.4|6623.6|6626.1|6623.3|6626.4|6623.6|6625.9|6623.1|2
1618485190000|2021-04-15 11:13:10|6626.9|6624.1|6626.4|6623.6|6626.9|6624.1|6626.4|6623.6|3
1618485200000|2021-04-15 11:13:20|6625.9|6623.1|6626.1|6623.3|6626.1|6623.3|6625.9|6623.1|0
1618485220000|2021-04-15 11:13:40|6625.9|6623.1|6626.1|6623.3|6626.1|6623.3|6625.6|6622.8|1
1618485230000|2021-04-15 11:13:50|6625.9|6623.1|6626.9|6624.1|6627.1|6624.3|6625.9|6623.1|45
1618485240000|2021-04-15 11:14:00|6626.1|6623.3|6626.1|6623.3|6626.1|6623.3|6625.6|6622.8|70
1618485260000|2021-04-15 11:14:20|6625.9|6623.1|6625.9|6623.1|6625.9|6623.1|6625.9|6623.1|0
1618485270000|2021-04-15 11:14:30|6626.1|6623.3|6625.9|6623.1|6626.1|6623.3|6625.9|6623.1|2
1618485290000|2021-04-15 11:14:50|6626.4|6623.6|6626.4|6623.6|6626.4|6623.6|6626.4|6623.6|2
1618485300000|2021-04-15 11:15:00|6626.6|6623.8|6626.4|6623.6|6626.9|6624.1|6626.4|6623.6|1
1618485310000|2021-04-15 11:15:10|6625.6|6622.8|6623.9|6621.1|6625.6|6622.8|6622.9|6620.1|42
1618485320000|2021-04-15 11:15:20|6624.1|6621.3|6626.8|6624|6626.8|6624|6624.1|6621.3|89
1618485330000|2021-04-15 11:15:30|6627.1|6624.3|6627.9|6625.1|6628.6|6625.8|6627.1|6624.3|5
1618485340000|2021-04-15 11:15:40|6627.6|6624.8|6627.9|6625.1|6628.6|6625.8|6627.6|6624.8|28
1618485350000|2021-04-15 11:15:50|6627.4|6624.6|6627.9|6625.1|6627.9|6625.1|6627.1|6624.3|2
1618485360000|2021-04-15 11:16:00|6628.1|6625.3|6625.6|6622.8|6628.1|6625.3|6625.6|6622.8|15
1618485370000|2021-04-15 11:16:10|6625.1|6622.3|6625.1|6622.3|6625.1|6622.3|6625.1|6622.3|94
1618485390000|2021-04-15 11:16:30|6625.4|6622.6|6625.4|6622.6|6625.4|6622.6|6625.4|6622.6|0
1618485400000|2021-04-15 11:16:40|6624.8|6622|6624.6|6621.8|6624.9|6622.1|6624.1|6621.3|30
1618485410000|2021-04-15 11:16:50|6624.4|6621.6|6624.1|6621.3|6624.5|6621.6|6623.9|6620.5|45
1618485430000|2021-04-15 11:17:10|6624.4|6621.6|6624.9|6622.1|6626.1|6623.3|6624.4|6621.6|9
1618485440000|2021-04-15 11:17:20|6625.1|6622.3|6627.4|6624.6|6627.6|6624.8|6625.1|6622.3|17
1618485450000|2021-04-15 11:17:30|6627.1|6624.3|6627.1|6624.3|6627.1|6624.3|6626.9|6624.1|0
1618485460000|2021-04-15 11:17:40|6627.6|6624.8|6627.9|6625.1|6627.9|6625.1|6626.9|6624.1|35
1618485470000|2021-04-15 11:17:50|6626.4|6623.6|6625.1|6622.3|6626.4|6623.6|6625.1|6622.3|115
1618485480000|2021-04-15 11:18:00|6625.4|6622.6|6627.6|6624.8|6627.6|6624.8|6625.4|6622.6|14
1618485490000|2021-04-15 11:18:10|6627.1|6624.3|6627.4|6624.6|6627.6|6624.8|6626.9|6624.1|4
1618485500000|2021-04-15 11:18:20|6627.6|6624.8|6627.1|6624.3|6628.6|6625.8|6626.9|6624.1|104
1618485510000|2021-04-15 11:18:30|6627.4|6624.6|6627.6|6624.8|6627.6|6624.8|6627.1|6624.3|7
1618485520000|2021-04-15 11:18:40|6627.9|6625.1|6628.1|6625.3|6628.6|6625.8|6627.3|6624.5|57
1618485530000|2021-04-15 11:18:50|6627.9|6625.1|6627.9|6625.1|6628.1|6625.3|6627.9|6625.1|1
1618485540000|2021-04-15 11:19:00|6627.6|6624.8|6627.1|6624.3|6627.9|6625.1|6626.9|6624.1|7
1618485560000|2021-04-15 11:19:20|6627.6|6624.8|6627.6|6624.8|6627.6|6624.8|6627.6|6624.8|0
1618485590000|2021-04-15 11:19:50|6628|6625.2|6629.6|6626.8|6629.9|6627.1|6628|6625.2|17
1618485600000|2021-04-15 11:20:00|6629.3|6626.5|6629.4|6626.6|6630.6|6627.8|6629.1|6626.3|56
1618485610000|2021-04-15 11:20:10|6630.6|6627.8|6631.9|6629.1|6631.9|6629.1|6630.6|6627.8|42
1618485620000|2021-04-15 11:20:20|6631.6|6628.8|6629.1|6626.3|6631.6|6628.8|6629.1|6626.3|83
1618485630000|2021-04-15 11:20:30|6628.9|6626.1|6628.9|6626.1|6628.9|6626.1|6628.9|6626.1|2
1618485640000|2021-04-15 11:20:40|6628.6|6625.8|6628.1|6625.3|6628.6|6625.8|6628.1|6625.3|2
1618485650000|2021-04-15 11:20:50|6627.9|6625.1|6627.1|6624.3|6627.9|6625.1|6626.1|6623.3|4
1618485660000|2021-04-15 11:21:00|6628.1|6625.3|6628.1|6625.3|6628.6|6625.8|6628.1|6625.3|9
1618485670000|2021-04-15 11:21:10|6628.3|6625.5|6628.1|6625.3|6628.9|6626.1|6628.1|6625.3|6
1618485690000|2021-04-15 11:21:30|6627.1|6624.3|6625.4|6622.6|6627.1|6624.3|6625.1|6622.3|43
1618485700000|2021-04-15 11:21:40|6624.9|6622.1|6622.4|6619.6|6624.9|6622.1|6622.1|6619.3|146
1618485710000|2021-04-15 11:21:50|6622.1|6619.3|6623.1|6620.3|6623.6|6620.8|6621.9|6619.1|49
1618485720000|2021-04-15 11:22:00|6622.6|6619.8|6622.4|6619.6|6622.6|6619.8|6621.6|6618.8|12
1618485730000|2021-04-15 11:22:10|6622.2|6619.4|6623.1|6620.3|6623.1|6620.3|6622.2|6619.4|11
1618485740000|2021-04-15 11:22:20|6622.9|6620.1|6623.4|6620.6|6623.4|6620.6|6622.9|6620.1|3
1618485760000|2021-04-15 11:22:40|6622.1|6619.3|6622.1|6619.3|6622.1|6619.3|6622.1|6619.3|15
1618485770000|2021-04-15 11:22:50|||||||||1
1618485780000|2021-04-15 11:23:00|6621.6|6618.8|6622.1|6619.3|6622.1|6619.3|6621.6|6618.8|6
1618485800000|2021-04-15 11:23:20|||||||||15
1618485810000|2021-04-15 11:23:30|6623.1|6620.3|6624.1|6621.3|6625.1|6622.3|6623.1|6620.3|2
1618485820000|2021-04-15 11:23:40|6623.6|6620.8|6623.6|6620.8|6624.1|6621.3|6623.6|6620.8|4
1618485830000|2021-04-15 11:23:50|6623.1|6620.3|6623.6|6620.8|6623.6|6620.8|6623.1|6620.3|2
1618485840000|2021-04-15 11:24:00|6623.4|6620.6|6623.4|6620.6|6623.4|6620.6|6623.4|6620.6|0
1618485850000|2021-04-15 11:24:10|6623.6|6620.8|6624.1|6621.3|6624.1|6621.3|6623.6|6620.8|2
1618485870000|2021-04-15 11:24:30|6623.6|6620.8|6623.6|6620.8|6623.6|6620.8|6623.6|6620.8|0
1618485880000|2021-04-15 11:24:40|6624.1|6621.3|6622.9|6620.1|6624.1|6621.3|6622.4|6619.6|4
1618485890000|2021-04-15 11:24:50|6623.4|6620.6|6623.9|6621.1|6624.1|6621.3|6623.4|6620.6|2
1618485900000|2021-04-15 11:25:00|6624.1|6621.3|6627.6|6624.8|6628.1|6625.3|6624.1|6621.3|40
1618485910000|2021-04-15 11:25:10|6628.6|6625.8|6628.9|6626.1|6629.6|6626.8|6628.6|6625.8|67
1618485920000|2021-04-15 11:25:20|6628.6|6625.8|6627.9|6625.1|6628.6|6625.8|6627.9|6625.1|4
1618485930000|2021-04-15 11:25:30|6628.4|6625.6|6628.9|6626.1|6629.4|6626.6|6628.4|6625.6|5
1618485950000|2021-04-15 11:25:50|6628.6|6625.8|6627.6|6624.8|6628.6|6625.8|6627.6|6624.8|2
1618485960000|2021-04-15 11:26:00|6627.4|6624.6|6626.6|6623.8|6627.6|6624.8|6626.6|6623.8|17
1618485970000|2021-04-15 11:26:10|6626.9|6624.1|6627.9|6625.1|6627.9|6625.1|6626.9|6624.1|14
1618485990000|2021-04-15 11:26:30|6627.5|6623.5|6625.6|6622.8|6627.6|6624.8|6625.6|6622.8|6
1618486000000|2021-04-15 11:26:40|6626.1|6623.3|6626.1|6623.3|6626.1|6623.3|6625.6|6622.8|49
1618486010000|2021-04-15 11:26:50|6625.9|6623.1|6627.4|6624.6|6627.4|6624.6|6625.6|6622.8|5
1618486020000|2021-04-15 11:27:00|6627.1|6624.3|6626.6|6623.8|6627.1|6624.3|6626.6|6623.8|9
1618486030000|2021-04-15 11:27:10|6624.9|6622.1|6625.4|6622.6|6625.6|6622.8|6624.9|6622.1|20
1618486040000|2021-04-15 11:27:20|6625.6|6622.8|6625.9|6623.1|6625.9|6623.1|6625.6|6622.8|5
1618486070000|2021-04-15 11:27:50|6626.1|6623.3|6626.1|6623.3|6626.1|6623.3|6626.1|6623.3|2
1618486080000|2021-04-15 11:28:00|6625.6|6622.8|6625.6|6622.8|6625.6|6622.8|6625.6|6622.8|3
1618486090000|2021-04-15 11:28:10|6625.9|6623.1|6626.1|6623.3|6626.1|6623.3|6625.9|6623.1|0
1618486110000|2021-04-15 11:28:30|6626.4|6623.6|6625.4|6622.6|6626.4|6623.6|6625.1|6622.3|5
1618486120000|2021-04-15 11:28:40|6625.1|6622.3|6625.1|6622.3|6625.1|6622.3|6625.1|6622.3|0
1618486140000|2021-04-15 11:29:00|6624.8|6622|6628.1|6625.3|6628.1|6625.3|6624.8|6622|8
1618486150000|2021-04-15 11:29:10|6628.4|6625.6|6627.8|6625|6628.4|6625.6|6627.6|6624.8|38
1618486160000|2021-04-15 11:29:20|6627.6|6624.8|6628.8|6626|6629.4|6626.6|6627.6|6624.8|11
1618486170000|2021-04-15 11:29:30|6629.1|6626.3|6629.1|6626.3|6629.1|6626.3|6628.4|6625.6|12
1618486180000|2021-04-15 11:29:40|6628.8|6626|6628.8|6626|6628.8|6626|6628.8|6626|0
1618486190000|2021-04-15 11:29:50|6627.8|6625|6628.6|6625.8|6628.6|6625.8|6627.6|6624.8|8
1618486200000|2021-04-15 11:30:00|6629.1|6626.3|6628.4|6625.6|6629.3|6626.5|6628.4|6625.6|23
1618486210000|2021-04-15 11:30:10|6628.8|6626|6628.8|6626|6628.8|6626|6628.8|6626|1
1618486220000|2021-04-15 11:30:20|6628.1|6625.3|6628.3|6625.5|6628.3|6625.5|6628.1|6625.3|4
1618486230000|2021-04-15 11:30:30|6628.1|6625.3|6627.1|6624.3|6628.3|6625.5|6626.4|6623.6|3
1618486240000|2021-04-15 11:30:40|6627.4|6624.6|6627.1|6624.3|6627.6|6624.8|6624.8|6622|13
1618486250000|2021-04-15 11:30:50|6626.8|6624|6625.1|6622.3|6626.8|6624|6625.1|6622.3|5
1618486260000|2021-04-15 11:31:00|6625.3|6622.5|6625.3|6622.5|6625.3|6622.5|6625.3|6622.5|9
1618486270000|2021-04-15 11:31:10|6625.1|6622.3|6625.1|6622.3|6625.1|6622.3|6624.3|6621.5|3
1618486280000|2021-04-15 11:31:20|6625.8|6623|6625.8|6623|6625.8|6623|6625.8|6623|0
1618486290000|2021-04-15 11:31:30|6626.3|6623.5|6626.4|6623.6|6626.6|6623.8|6626.3|6623.5|4
1618486300000|2021-04-15 11:31:40|6626.1|6623.3|6626.6|6623.8|6626.6|6623.8|6626.1|6623.3|2
1618486310000|2021-04-15 11:31:50|6627.4|6624.6|6627.4|6624.6|6627.4|6624.6|6627.4|6624.6|0
1618486320000|2021-04-15 11:32:00|6627.1|6624.3|6627.1|6624.3|6627.1|6624.3|6627.1|6624.3|1
1618486330000|2021-04-15 11:32:10|||||||||4
1618486340000|2021-04-15 11:32:20|6627.6|6624.8|6628.6|6625.8|6628.8|6626|6627.6|6624.8|41
1618486350000|2021-04-15 11:32:30|6628.1|6625.3|6628.3|6625.5|6628.3|6625.5|6628.1|6625.3|2
1618486360000|2021-04-15 11:32:40|6628.4|6625.6|6628.8|6626|6628.8|6626|6628.1|6625.3|1
1618486370000|2021-04-15 11:32:50|6628.1|6625.3|6627.6|6624.8|6628.1|6625.3|6627.1|6624.3|6
1618486380000|2021-04-15 11:33:00|6627.1|6624.3|6627.6|6624.8|6627.6|6624.8|6627.1|6624.3|74
1618486390000|2021-04-15 11:33:10|6626.7|6623.9|6624.8|6622|6626.7|6623.9|6624.8|6622|46
1618486400000|2021-04-15 11:33:20|||||||||1
1618486410000|2021-04-15 11:33:30|6625.3|6622.5|6625.6|6622.8|6625.6|6622.8|6625.3|6622.5|4
1618486420000|2021-04-15 11:33:40|6625.8|6623|6627.6|6624.8|6627.9|6625.1|6625.8|6623|549
1618486430000|2021-04-15 11:33:50|6627.1|6624.3|6627.6|6624.8|6627.6|6624.8|6627.1|6624.3|0
1618486440000|2021-04-15 11:34:00|6627.1|6624.3|6627.1|6624.3|6627.1|6624.3|6627.1|6624.3|0
1618486460000|2021-04-15 11:34:20|6626.8|6624|6626.4|6623.6|6626.8|6624|6626.4|6623.6|1
1618486470000|2021-04-15 11:34:30|6626.1|6623.3|6625.6|6622.8|6626.1|6623.3|6625.6|6622.8|4
1618486490000|2021-04-15 11:34:50|6625.3|6622.5|6622.9|6620.1|6625.3|6622.5|6622.9|6620.1|30
1618486500000|2021-04-15 11:35:00|6622.4|6619.6|6624.1|6621.3|6624.1|6621.3|6622.4|6619.6|14
1618486510000|2021-04-15 11:35:10|6624.4|6621.6|6624.9|6622.1|6624.9|6622.1|6624.1|6621.3|24
1618486520000|2021-04-15 11:35:20|6624.4|6621.6|6624.4|6621.6|6624.4|6621.6|6624.4|6621.6|0
1618486530000|2021-04-15 11:35:30|6624.6|6621.8|6624.6|6621.8|6624.6|6621.8|6624.6|6621.8|0
1618486540000|2021-04-15 11:35:40|6625.1|6622.3|6626.1|6623.3|6626.1|6623.3|6625.1|6622.3|4
1618486560000|2021-04-15 11:36:00|6626.4|6623.6|6628.6|6625.8|6628.6|6625.8|6626.4|6623.6|129
1618486570000|2021-04-15 11:36:10|6628.4|6625.6|6627.9|6625.1|6628.4|6625.6|6627.9|6625.1|2
1618486580000|2021-04-15 11:36:20|6628.4|6625.6|6628.2|6625.4|6628.4|6625.6|6628.2|6625.4|0
1618486590000|2021-04-15 11:36:30|6627.6|6624.8|6627.6|6624.8|6628.1|6625.3|6627.6|6624.8|0
1618486600000|2021-04-15 11:36:40|6627.4|6624.6|6628.1|6625.3|6628.1|6625.3|6627.4|6624.6|2
1618486610000|2021-04-15 11:36:50|6627.8|6625|6624.9|6622.1|6627.8|6625|6624.9|6622.1|12
1618486620000|2021-04-15 11:37:00|6624.7|6621.9|6623.9|6621.1|6624.7|6621.9|6623.6|6620.8|3
1618486630000|2021-04-15 11:37:10|6623.4|6620.6|6624.1|6621.3|6624.1|6621.3|6622.1|6619.3|58
1618486640000|2021-04-15 11:37:20|6623.9|6621.1|6623.9|6621.1|6623.9|6621.1|6623.9|6621.1|2
1618486650000|2021-04-15 11:37:30|6623.7|6620.9|6623.9|6621.1|6624.1|6621.3|6623.4|6620.6|4
1618486660000|2021-04-15 11:37:40|6624.1|6621.3|6626.4|6623.6|6626.4|6623.6|6624.1|6621.3|54
1618486680000|2021-04-15 11:38:00|6625.6|6622.8|6625.6|6622.8|6625.6|6622.8|6625.6|6622.8|1
1618486690000|2021-04-15 11:38:10|6625.9|6623.1|6624.7|6621.9|6625.9|6623.1|6624.7|6621.9|1
1618486700000|2021-04-15 11:38:20|6624.4|6621.6|6626.8|6624|6627.3|6624.5|6624.4|6621.6|544
1618486710000|2021-04-15 11:38:30|6627.8|6625|6634.8|6632|6635.2|6632|6627.6|6624.8|119
1618486720000|2021-04-15 11:38:40|6634.3|6631.5|6634.8|6632|6634.8|6632|6633.6|6630.8|41
1618486730000|2021-04-15 11:38:50|6634.6|6631.8|6635.3|6632.5|6635.8|6633|6634.6|6631.8|10
1618486740000|2021-04-15 11:39:00|6633.6|6630.8|6633.1|6630.3|6633.8|6631|6633.1|6630.3|13
1618486750000|2021-04-15 11:39:10|6632.8|6630|6632.8|6630|6633.1|6630.3|6632.3|6629.5|5
1618486760000|2021-04-15 11:39:20|6632.6|6629.8|6633.3|6630.5|6633.3|6630.5|6632.6|6629.8|4
1618486770000|2021-04-15 11:39:30|6633.8|6631|6633.3|6630.5|6633.8|6631|6633.3|6630.5|0
1618486780000|2021-04-15 11:39:40|6633.6|6630.8|6634.1|6631.3|6634.3|6631.5|6633.6|6630.8|1
1618486790000|2021-04-15 11:39:50|6633.8|6631|6634.1|6631.3|6634.3|6631.5|6633.8|6631|13
1618486800000|2021-04-15 11:40:00|6633.8|6631|6633.1|6630.3|6634.3|6631.5|6633.1|6630.3|7
1618486810000|2021-04-15 11:40:10|6632.6|6629.8|6632.1|6629.3|6632.6|6629.8|6632.1|6629.3|3
1618486820000|2021-04-15 11:40:20|6631.1|6628.3|6631.6|6628.8|6631.8|6629|6631.1|6628.3|11
1618486830000|2021-04-15 11:40:30|6631.3|6628.5|6630.8|6628|6631.3|6628.5|6630.1|6627.3|5
1618486840000|2021-04-15 11:40:40|6630.6|6627.8|6630.6|6627.8|6630.9|6628.1|6630.6|6627.8|55
1618486850000|2021-04-15 11:40:50|6630.8|6628|6630.8|6628|6631.1|6628.3|6630.3|6627.5|21
1618486860000|2021-04-15 11:41:00|6631.1|6628.3|6630.6|6627.8|6631.1|6628.3|6630.1|6627.3|34
1618486870000|2021-04-15 11:41:10|6629.6|6626.8|6629.3|6626.5|6630.1|6627.3|6629.1|6626.3|3
1618486880000|2021-04-15 11:41:20|6628.8|6626|6629.6|6626.8|6629.6|6626.8|6628.3|6625.5|16
1618486890000|2021-04-15 11:41:30|6629.3|6626.5|6628.6|6625.8|6629.3|6626.5|6628.1|6625.3|2
1618486900000|2021-04-15 11:41:40|6628.8|6626|6629.3|6626.5|6629.6|6626.8|6628.8|6626|6
1618486910000|2021-04-15 11:41:50|6630.3|6627.5|6630.3|6627.5|6630.4|6627.6|6629.8|6627|28
1618486920000|2021-04-15 11:42:00|6629.1|6626.3|6629.1|6626.3|6629.1|6626.3|6627.8|6625|253
1618486930000|2021-04-15 11:42:10|6629.6|6626.8|6628.9|6626.1|6629.6|6626.8|6627.6|6624.8|84
1618486940000|2021-04-15 11:42:20|6628.4|6625.6|6628.4|6625.6|6628.4|6625.6|6628.4|6625.6|0
1618486960000|2021-04-15 11:42:40|||||||||9
1618486970000|2021-04-15 11:42:50|6628.1|6625.3|6627.4|6624.6|6628.1|6625.3|6627.4|6624.6|4
1618486980000|2021-04-15 11:43:00|6628.1|6625.3|6628.1|6625.3|6628.1|6625.3|6628.1|6625.3|13
1618487000000|2021-04-15 11:43:20|6628.4|6625.6|6628.6|6625.8|6629.1|6626.3|6628.4|6625.6|2
1618487010000|2021-04-15 11:43:30|6628.9|6626.1|6629.1|6626.3|6629.1|6626.3|6628.9|6626.1|0
1618487020000|2021-04-15 11:43:40|6628.4|6625.6|6628.4|6625.6|6628.4|6625.6|6628.4|6625.6|5
1618487030000|2021-04-15 11:43:50|6627.4|6624.6|6624.9|6622.1|6627.4|6624.6|6624.9|6622.1|14
1618487040000|2021-04-15 11:44:00|6624.1|6621.3|6623.9|6621.1|6624.1|6621.3|6623.7|6620.9|3
1618487050000|2021-04-15 11:44:10|6623.1|6620.3|6623.9|6621.1|6623.9|6621.1|6623.1|6620.3|0
1618487060000|2021-04-15 11:44:20|6623.4|6620.6|6623.6|6620.8|6624.1|6621.3|6622.7|6619.9|5
1618487070000|2021-04-15 11:44:30|6623.9|6621.1|6624.6|6621.8|6624.9|6622.1|6623.9|6621.1|7
1618487080000|2021-04-15 11:44:40|6624.8|6622|6625.6|6622.8|6626.1|6623.3|6624.8|6622|5
1618487090000|2021-04-15 11:44:50|6626.1|6623.3|6626.1|6623.3|6626.1|6623.3|6625.9|6623.1|1
1618487100000|2021-04-15 11:45:00|6625.7|6622.9|6624.4|6621.6|6625.7|6622.9|6624.4|6621.6|1
1618487110000|2021-04-15 11:45:10|6624.2|6621.4|6623.9|6621.1|6624.2|6621.4|6623.9|6621.1|0
1618487120000|2021-04-15 11:45:20|6622.9|6620.1|6623.1|6620.3|6623.1|6620.3|6622.7|6619.9|4
1618487130000|2021-04-15 11:45:30|6623.4|6620.6|6622.2|6619.4|6623.4|6620.6|6621.9|6619.1|22
1618487140000|2021-04-15 11:45:40|6621.9|6619.1|6621.9|6619.1|6622.4|6619.6|6621.9|6619.1|1
1618487150000|2021-04-15 11:45:50|6621.7|6618.9|6622.2|6619.4|6622.7|6619.9|6621.7|6618.9|2
1618487160000|2021-04-15 11:46:00|6622.4|6619.6|6622.4|6619.6|6622.4|6619.6|6622.4|6619.6|0
1618487170000|2021-04-15 11:46:10|6622.2|6619.4|6622.2|6619.4|6622.2|6619.4|6622.2|6619.4|1
1618487180000|2021-04-15 11:46:20|6622.7|6619.9|6621.9|6619.1|6623.4|6620.6|6621.9|6619.1|8
1618487190000|2021-04-15 11:46:30|6622.2|6619.4|6620.7|6617.9|6622.2|6619.4|6620.7|6617.9|102
1618487200000|2021-04-15 11:46:40|6619.9|6617.1|6621.4|6618.6|6621.4|6618.6|6619.7|6616.9|82
1618487220000|2021-04-15 11:47:00|6620.9|6618.1|6621.2|6618.4|6621.2|6618.4|6620.9|6618.1|13
1618487230000|2021-04-15 11:47:10|6621.4|6618.6|6620.9|6618.1|6621.4|6618.6|6620.9|6618.1|5
1618487240000|2021-04-15 11:47:20|6621.1|6618.3|6621.1|6618.3|6621.1|6618.3|6621.1|6618.3|0
1618487250000|2021-04-15 11:47:30|6620.9|6618.1|6621.1|6618.3|6621.1|6618.3|6620.9|6618.1|1
1618487260000|2021-04-15 11:47:40|6621.3|6618.5|6621.7|6618.9|6622.4|6619.6|6621.3|6618.5|11
1618487280000|2021-04-15 11:48:00|6621.4|6618.6|6621.4|6618.6|6621.4|6618.6|6621.4|6618.6|6
1618487290000|2021-04-15 11:48:10|6621.7|6618.9|6620.4|6617.6|6621.7|6618.9|6620.2|6617.4|2
1618487300000|2021-04-15 11:48:20|6620.9|6618.1|6620.4|6617.6|6620.9|6618.1|6620.4|6617.6|20
1618487310000|2021-04-15 11:48:30|6620.1|6617.3|6620.4|6617.6|6620.4|6617.6|6619.7|6616.9|2
1618487320000|2021-04-15 11:48:40|||||||||1
1618487330000|2021-04-15 11:48:50|6620.8|6618|6624.4|6621.6|6624.4|6621.6|6620.8|6618|31
1618487340000|2021-04-15 11:49:00|6623.9|6621.1|6624.6|6621.8|6624.6|6621.8|6623.9|6621.1|5
1618487370000|2021-04-15 11:49:30|6624.9|6622.1|6625.2|6622.4|6625.9|6623.1|6624.9|6622.1|23
1618487380000|2021-04-15 11:49:40|6625.4|6622.6|6625.4|6622.6|6626.6|6623.8|6625.4|6622.6|7
1618487410000|2021-04-15 11:50:10|6624.4|6621.6|6624.4|6621.6|6624.6|6621.8|6624.4|6621.6|4
1618487420000|2021-04-15 11:50:20|6625.4|6622.6|6625.4|6622.6|6625.4|6622.6|6625.4|6622.6|11
1618487430000|2021-04-15 11:50:30|6625.1|6622.3|6625.4|6622.6|6625.4|6622.6|6624.6|6621.8|6
1618487440000|2021-04-15 11:50:40|6624.9|6622.1|6624.9|6622.1|6624.9|6622.1|6624.9|6622.1|3
1618487450000|2021-04-15 11:50:50|6624.4|6621.6|6624.4|6621.6|6624.4|6621.6|6624.4|6621.6|3
1618487480000|2021-04-15 11:51:20|6623.9|6621.1|6624.9|6622.1|6624.9|6622.1|6623.9|6621.1|11
1618487490000|2021-04-15 11:51:30|6624.4|6621.6|6623.9|6621.1|6624.4|6621.6|6623.4|6620.6|52
1618487500000|2021-04-15 11:51:40|6623.4|6620.6|6623.9|6621.1|6624.1|6621.3|6623.4|6620.6|3
1618487510000|2021-04-15 11:51:50|6624.1|6621.3|6624.4|6621.6|6624.9|6622.1|6624.1|6621.3|7
1618487520000|2021-04-15 11:52:00|6624.9|6622.1|6624.6|6621.8|6624.9|6622.1|6624.4|6621.6|3
1618487530000|2021-04-15 11:52:10|6624.9|6622.1|6624.6|6621.8|6624.9|6622.1|6624.4|6621.6|7
1618487540000|2021-04-15 11:52:20|6624.4|6621.6|6623.9|6621.1|6624.4|6621.6|6623.7|6620.9|5
1618487550000|2021-04-15 11:52:30|6623.7|6620.9|6624.4|6621.6|6624.4|6621.6|6623.7|6620.9|4
1618487560000|2021-04-15 11:52:40|6624.6|6621.8|6624.1|6621.3|6624.6|6621.8|6624.1|6621.3|33
1618487570000|2021-04-15 11:52:50|6624.4|6621.6|6624.4|6621.6|6624.6|6621.8|6624.4|6621.6|3
1618487580000|2021-04-15 11:53:00|6624.6|6621.8|6624.4|6621.6|6624.6|6621.8|6624.4|6621.6|1
1618487600000|2021-04-15 11:53:20|6623.9|6621.1|6624.1|6621.3|6624.1|6621.3|6623.7|6620.9|6
1618487610000|2021-04-15 11:53:30|6624.4|6621.6|6624.6|6621.8|6624.6|6621.8|6624.4|6621.6|10
1618487620000|2021-04-15 11:53:40|6624.4|6621.6|6624.4|6621.6|6624.4|6621.6|6624.4|6621.6|1
1618487630000|2021-04-15 11:53:50|6624.6|6621.8|6624.9|6622.1|6625.1|6622.3|6624.4|6621.6|3
1618487640000|2021-04-15 11:54:00|6625.1|6622.3|6624.1|6621.3|6625.1|6622.3|6624.1|6621.3|7
1618487650000|2021-04-15 11:54:10|6623.9|6621.1|6623.9|6621.1|6623.9|6621.1|6623.9|6621.1|0
1618487660000|2021-04-15 11:54:20|6624.1|6621.3|6624.1|6621.3|6624.1|6621.3|6623.9|6621.1|0
1618487670000|2021-04-15 11:54:30|6623.8|6621|6623.4|6620.6|6623.8|6621|6623.4|6620.6|7
1618487680000|2021-04-15 11:54:40|6624|6621.2|6624.6|6621.8|6624.6|6621.8|6624|6621.2|6
1618487690000|2021-04-15 11:54:50|6625.1|6622.3|6625.9|6623.1|6626.1|6623.3|6625.1|6622.3|50
1618487700000|2021-04-15 11:55:00|6626.1|6623.3|6626.1|6623.3|6626.1|6623.3|6625.6|6622.8|4
1618487710000|2021-04-15 11:55:10|6625.9|6623.1|6625.6|6622.8|6625.9|6623.1|6625.6|6622.8|2
1618487720000|2021-04-15 11:55:20|6625.4|6622.6|6625.9|6623.1|6625.9|6623.1|6625.4|6622.6|2
1618487730000|2021-04-15 11:55:30|6625.6|6622.8|6625.6|6622.8|6625.6|6622.8|6625.6|6622.8|0
1618487740000|2021-04-15 11:55:40|6625.9|6623.1|6628.6|6625.8|6628.6|6625.8|6625.9|6623.1|20
1618487750000|2021-04-15 11:55:50|6628.4|6625.6|6629.9|6627.1|6630.4|6627.6|6628.4|6625.6|15
1618487760000|2021-04-15 11:56:00|6630.4|6627.6|6627.1|6624.3|6631.4|6628.6|6627.1|6624.3|21
1618487770000|2021-04-15 11:56:10|6626.9|6624.1|6627.9|6625.1|6628.4|6625.6|6626.9|6624.1|3
1618487780000|2021-04-15 11:56:20|6628.4|6625.6|6626.1|6623.3|6628.4|6625.6|6626.1|6623.3|4
1618487790000|2021-04-15 11:56:30|6625.9|6623.1|6626.9|6624.1|6626.9|6624.1|6625.4|6622.6|20
1618487800000|2021-04-15 11:56:40|6627.1|6624.3|6627.1|6624.3|6627.4|6624.6|6626.9|6624.1|2
1618487810000|2021-04-15 11:56:50|6627.4|6624.6|6627.4|6624.6|6627.4|6624.6|6627.4|6624.6|0
1618487820000|2021-04-15 11:57:00|6627.1|6624.3|6626.4|6623.6|6627.1|6624.3|6626.4|6623.6|1
1618487830000|2021-04-15 11:57:10|6626.1|6623.3|6626.6|6623.8|6626.6|6623.8|6626.1|6623.3|1
1618487840000|2021-04-15 11:57:20|6626.4|6623.6|6627.4|6624.6|6627.4|6624.6|6626.4|6623.6|3
1618487860000|2021-04-15 11:57:40|6626.9|6624.1|6626.9|6624.1|6626.9|6624.1|6626.9|6624.1|0
1618487870000|2021-04-15 11:57:50|6626.6|6623.8|6626.9|6624.1|6626.9|6624.1|6626.6|6623.8|1
1618487880000|2021-04-15 11:58:00|6626.6|6623.8|6625.6|6622.8|6626.6|6623.8|6625.6|6622.8|4
1618487890000|2021-04-15 11:58:10|6625.2|6622.4|6623.4|6620.6|6625.2|6622.4|6623.1|6620.3|75
1618487900000|2021-04-15 11:58:20|6622.9|6620.1|6622.9|6620.1|6622.9|6620.1|6622.9|6620.1|1
1618487910000|2021-04-15 11:58:30|6623.1|6620.3|6623.4|6620.6|6623.4|6620.6|6623.1|6620.3|1
1618487920000|2021-04-15 11:58:40|6623.6|6620.8|6623.6|6620.8|6623.9|6621.1|6623.4|6620.6|2
1618487930000|2021-04-15 11:58:50|6623.4|6620.6|6623.9|6621.1|6623.9|6621.1|6623.4|6620.6|0
1618487940000|2021-04-15 11:59:00|6623.6|6620.8|6623.9|6621.1|6624.1|6621.3|6623.6|6620.8|15
1618487960000|2021-04-15 11:59:20|6624.4|6621.6|6624.6|6621.8|6624.6|6621.8|6624.4|6621.6|0
1618487970000|2021-04-15 11:59:30|6624.4|6621.6|6621.9|6619.1|6624.4|6621.6|6621.9|6619.1|84
1618487980000|2021-04-15 11:59:40|6621.6|6618.8|6623.4|6620.6|6623.4|6620.6|6621.6|6618.8|67
1618487990000|2021-04-15 11:59:50|6622.9|6620.1|6622.9|6620.1|6622.9|6620.1|6622.9|6620.1|29
1618488000000|2021-04-15 12:00:00|6622.6|6619.8|6621.9|6619.1|6622.6|6619.8|6621.6|6618.8|12
1618488010000|2021-04-15 12:00:10|6622.6|6619.8|6622.1|6619.3|6622.6|6619.8|6622.1|6619.3|2
1618488020000|2021-04-15 12:00:20|6621.6|6618.8|6624.4|6621.6|6624.4|6621.6|6621.6|6618.8|3
1618488030000|2021-04-15 12:00:30|6623.9|6621.1|6623.4|6620.6|6624.4|6621.6|6623.1|6620.3|19
1618488040000|2021-04-15 12:00:40|6623.1|6620.3|6622.4|6619.6|6623.1|6620.3|6621.9|6619.1|53
1618488050000|2021-04-15 12:00:50|6623.4|6620.6|6624.9|6622.1|6626.1|6623.3|6623.4|6620.6|16
1618488060000|2021-04-15 12:01:00|6625.1|6622.3|6627.1|6624.3|6627.1|6624.3|6625.1|6622.3|29
1618488070000|2021-04-15 12:01:10|6627.4|6624.6|6627.4|6624.6|6627.4|6624.6|6627.4|6624.6|12
1618488080000|2021-04-15 12:01:20|6627.1|6624.3|6624.9|6622.1|6627.1|6624.3|6624.9|6622.1|32
1618488090000|2021-04-15 12:01:30|6624.6|6621.8|6624.9|6622.1|6624.9|6622.1|6624.4|6621.6|3
1618488100000|2021-04-15 12:01:40|6624.4|6621.6|6625.9|6623.1|6626.1|6623.3|6624.4|6621.6|5
1618488110000|2021-04-15 12:01:50|6626.1|6623.3|6625.6|6622.8|6626.4|6623.6|6625.4|6622.6|11
1618488120000|2021-04-15 12:02:00|6625.4|6622.6|6625.9|6623.1|6625.9|6623.1|6625.4|6622.6|2
1618488130000|2021-04-15 12:02:10|6626.1|6623.3|6628.1|6625.3|6628.1|6625.3|6626.1|6623.3|4
1618488140000|2021-04-15 12:02:20|6627.9|6625.1|6627.4|6624.6|6627.9|6625.1|6626.6|6623.8|10
1618488150000|2021-04-15 12:02:30|6627.1|6624.3|6626.6|6623.8|6627.1|6624.3|6626.4|6623.6|14
1618488160000|2021-04-15 12:02:40|6626.9|6624.1|6626.4|6623.6|6626.9|6624.1|6626.4|6623.6|2
1618488170000|2021-04-15 12:02:50|6626.6|6623.8|6625.9|6623.1|6626.6|6623.8|6625.9|6623.1|6
1618488180000|2021-04-15 12:03:00|6625.4|6622.6|6624.6|6621.8|6625.4|6622.6|6624.4|6621.6|4
1618488190000|2021-04-15 12:03:10|6624.4|6621.6|6625.9|6623.1|6625.9|6623.1|6624.4|6621.6|10
1618488200000|2021-04-15 12:03:20|6625.4|6622.6|6625.6|6622.8|6625.6|6622.8|6625.4|6622.6|5
1618488210000|2021-04-15 12:03:30|6625.4|6622.6|6625.6|6622.8|6625.6|6622.8|6625.4|6622.6|1
1618488220000|2021-04-15 12:03:40|6625.1|6622.3|6624.6|6621.8|6625.1|6622.3|6624.6|6621.8|15
1618488230000|2021-04-15 12:03:50|6625.1|6622.3|6626.4|6623.6|6626.4|6623.6|6625.1|6622.3|2
1618488240000|2021-04-15 12:04:00|6625.4|6622.6|6625.4|6622.6|6625.4|6622.6|6625.4|6622.6|5
1618488250000|2021-04-15 12:04:10|6625.9|6623.1|6628.4|6625.6|6628.4|6625.6|6625.9|6623.1|9
1618488260000|2021-04-15 12:04:20|6628.1|6625.3|6628.1|6625.3|6628.1|6625.3|6627.9|6625.1|3
1618488270000|2021-04-15 12:04:30|6627.6|6624.8|6627.4|6624.6|6627.6|6624.8|6627.4|6624.6|8
1618488280000|2021-04-15 12:04:40|6626.6|6623.8|6625.6|6622.8|6626.6|6623.8|6625.6|6622.8|3
1618488290000|2021-04-15 12:04:50|6625.4|6622.6|6625.4|6622.6|6626.4|6623.6|6625.4|6622.6|18
1618488300000|2021-04-15 12:05:00|6625.9|6623.1|6625.4|6622.6|6626.4|6623.6|6625.4|6622.6|11
1618488310000|2021-04-15 12:05:10|6625.6|6622.8|6625.9|6623.1|6625.9|6623.1|6625.6|6622.8|11
1618488320000|2021-04-15 12:05:20|6625.1|6622.3|6627.4|6624.6|6627.6|6624.8|6625.1|6622.3|19
1618488330000|2021-04-15 12:05:30|6627.1|6624.3|6627.9|6625.1|6627.9|6625.1|6626.6|6623.8|9
1618488340000|2021-04-15 12:05:40|6627.6|6624.8|6629.1|6626.3|6629.4|6626.6|6627.6|6624.8|61
1618488350000|2021-04-15 12:05:50|6628.9|6626.1|6628.9|6626.1|6629.6|6626.8|6628.9|6626.1|15
1618488360000|2021-04-15 12:06:00|6628.6|6625.8|6630.4|6627.6|6630.4|6627.6|6628.6|6625.8|5
1618488370000|2021-04-15 12:06:10|6629.8|6627|6630.4|6627.6|6630.4|6627.6|6629.4|6626.6|31
1618488380000|2021-04-15 12:06:20|6629.4|6626.6|6629.4|6626.6|6630.1|6627.3|6629.4|6626.6|28
1618488390000|2021-04-15 12:06:30|6630.2|6627.4|6630.8|6628|6631.1|6628.3|6630.2|6627.4|17
1618488400000|2021-04-15 12:06:40|6631.1|6628.3|6630.4|6627.6|6631.1|6628.3|6629.9|6627.1|1
1618488420000|2021-04-15 12:07:00|6629.9|6627.1|6628.4|6625.6|6629.9|6627.1|6627.6|6624.8|219
1618488430000|2021-04-15 12:07:10|6628.1|6625.3|6629.1|6626.3|6629.4|6626.6|6628.1|6625.3|15
1618488440000|2021-04-15 12:07:20|6628.4|6625.6|6629.4|6626.6|6629.6|6626.8|6628.4|6625.6|4
1618488450000|2021-04-15 12:07:30|6629.1|6626.3|6629.4|6626.6|6629.4|6626.6|6628.4|6625.6|4
1618488460000|2021-04-15 12:07:40|6629.1|6626.3|6627.4|6624.6|6629.4|6626.6|6626.9|6624.1|9
1618488470000|2021-04-15 12:07:50|6627.1|6624.3|6627.4|6624.6|6627.4|6624.6|6627.1|6624.3|0
1618488480000|2021-04-15 12:08:00|6627.1|6624.3|6626.6|6623.8|6627.1|6624.3|6625.4|6622.6|30
1618488490000|2021-04-15 12:08:10|6627.4|6624.6|6627.4|6624.6|6627.4|6624.6|6626.9|6624.1|0
1618488500000|2021-04-15 12:08:20|6627.1|6624.3|6626.6|6623.8|6627.4|6624.6|6626.4|6623.6|5
1618488510000|2021-04-15 12:08:30|6625.9|6623.1|6625.1|6622.3|6625.9|6623.1|6625.1|6622.3|2
1618488520000|2021-04-15 12:08:40|6624.9|6622.1|6624.4|6621.6|6624.9|6622.1|6623.4|6620.6|43
1618488530000|2021-04-15 12:08:50|6624.1|6621.3|6623.4|6620.6|6624.1|6621.3|6623.1|6620.3|5
1618488540000|2021-04-15 12:09:00|6622.9|6620.1|6623.4|6620.6|6623.6|6620.8|6622.6|6619.8|8
1618488550000|2021-04-15 12:09:10|6622.9|6620.1|6623.4|6620.6|6623.4|6620.6|6622.6|6619.8|4
1618488560000|2021-04-15 12:09:20|6622.4|6619.6|6623.4|6620.6|6623.4|6620.6|6622.4|6619.6|11
1618488570000|2021-04-15 12:09:30|6622.4|6619.6|6622.4|6619.6|6622.6|6619.8|6622.4|6619.6|13
1618488580000|2021-04-15 12:09:40|6623.6|6620.8|6622.9|6620.1|6623.6|6620.8|6622.9|6620.1|22
1618488590000|2021-04-15 12:09:50|6622.4|6619.6|6622.4|6619.6|6622.4|6619.6|6622.4|6619.6|0
1618488600000|2021-04-15 12:10:00|6622.6|6619.8|6622.4|6619.6|6623.1|6620.3|6622.4|6619.6|5
1618488610000|2021-04-15 12:10:10|6622.1|6619.3|6620.1|6617.3|6622.1|6619.3|6619.9|6617.1|62
1618488620000|2021-04-15 12:10:20|6619.6|6616.8|6618.4|6615.6|6619.9|6617.1|6618.4|6615.6|12
1618488630000|2021-04-15 12:10:30|6616.9|6614.1|6617.9|6615.1|6617.9|6615.1|6616.9|6614.1|137
1618488640000|2021-04-15 12:10:40|6617.6|6614.8|6617.4|6614.6|6618.4|6615.6|6617.4|6614.6|22
1618488650000|2021-04-15 12:10:50|6617.6|6614.8|6613.9|6611.1|6617.6|6614.8|6613.1|6610.3|163
1618488660000|2021-04-15 12:11:00|6614.1|6611.3|6609.1|6606.3|6614.1|6611.3|6609.1|6606.3|246
1618488670000|2021-04-15 12:11:10|6609.6|6606.8|6610.6|6607.8|6611.1|6608.3|6608.6|6605.8|94
1618488680000|2021-04-15 12:11:20|6610.4|6607.6|6610.6|6607.8|6611.4|6608.6|6610.1|6607.3|25
1618488690000|2021-04-15 12:11:30|6611.1|6608.3|6610.6|6607.8|6611.1|6608.3|6610.4|6607.6|8
1618488700000|2021-04-15 12:11:40|6610.1|6607.3|6608.6|6605.8|6610.1|6607.3|6608.1|6605.3|31
1618488710000|2021-04-15 12:11:50|6608.4|6605.6|6605.4|6602.6|6608.6|6605.8|6603.6|6600.8|228
1618488720000|2021-04-15 12:12:00|6605.1|6602.3|6606.3|6603.5|6606.6|6603.8|6605.1|6602.3|23
1618488730000|2021-04-15 12:12:10|6606.6|6603.8|6605.1|6602.3|6607.6|6604.8|6605.1|6602.3|74
1618488740000|2021-04-15 12:12:20|6604.1|6601.3|6603.3|6600.5|6604.1|6601.3|6602.1|6599.3|39
1618488750000|2021-04-15 12:12:30|6603.6|6600.8|6605.6|6602.8|6605.9|6603.1|6603.1|6600.3|21
1618488760000|2021-04-15 12:12:40|6606.1|6603.3|6605.1|6602.3|6606.1|6603.3|6604.6|6601.8|49
1618488770000|2021-04-15 12:12:50|6605.4|6602.6|6605.9|6603.1|6605.9|6603.1|6605.4|6602.6|21
1618488780000|2021-04-15 12:13:00|6606.1|6603.3|6603.1|6600.3|6606.1|6603.3|6603.1|6600.3|36
1618488790000|2021-04-15 12:13:10|6603.4|6600.6|6603.9|6601.1|6604.1|6601.3|6603.1|6600.3|15
1618488800000|2021-04-15 12:13:20|6603.6|6600.8|6603.6|6600.8|6605.1|6602.3|6602.1|6599.3|31
1618488810000|2021-04-15 12:13:30|6603.1|6600.3|6602.6|6599.8|6603.1|6600.3|6602.1|6599.3|30
1618488820000|2021-04-15 12:13:40|6603.1|6600.3|6605.6|6602.8|6605.6|6602.8|6602.1|6599.3|16
1618488830000|2021-04-15 12:13:50|6605.8|6603|6604.6|6601.8|6606.1|6603.3|6604.6|6601.8|1
1618488840000|2021-04-15 12:14:00|6604.9|6602.1|6604.3|6601.5|6604.9|6602.1|6604.1|6601.3|6
1618488850000|2021-04-15 12:14:10|6604.1|6601.3|6607.4|6604.6|6608.6|6605.8|6604.1|6601.3|32
1618488860000|2021-04-15 12:14:20|6607.6|6604.8|6606.3|6603.5|6607.6|6604.8|6605.4|6602.6|6
1618488870000|2021-04-15 12:14:30|6606.6|6603.8|6607.4|6604.6|6607.6|6604.8|6606.6|6603.8|1
1618488880000|2021-04-15 12:14:40|6607.1|6604.3|6605.4|6602.6|6607.1|6604.3|6604.6|6601.8|12
1618488890000|2021-04-15 12:14:50|6604.9|6602.1|6604.4|6601.6|6604.9|6602.1|6604.1|6601.3|59
1618488900000|2021-04-15 12:15:00|6604.1|6601.3|6605.6|6602.8|6605.6|6602.8|6602.4|6599.6|41
1618488910000|2021-04-15 12:15:10|6605.9|6603.1|6607.6|6604.8|6608|6604.8|6605.9|6603.1|8
1618488920000|2021-04-15 12:15:20|6608.9|6606.1|6611.6|6608.8|6611.9|6609.1|6608.9|6606.1|58
1618488930000|2021-04-15 12:15:30|6611.9|6609.1|6612.4|6609.6|6612.4|6609.6|6611.6|6608.8|3
1618488940000|2021-04-15 12:15:40|6612.6|6609.8|6611.9|6609.1|6612.6|6609.8|6611.6|6608.8|14
1618488950000|2021-04-15 12:15:50|6612.5|6609.7|6611.4|6608.6|6613.1|6610.3|6611.1|6608.3|23
1618488960000|2021-04-15 12:16:00|6611.3|6608.5|6612.1|6609.3|6612.4|6609.6|6611.3|6608.5|6
1618488970000|2021-04-15 12:16:10|6612.3|6609.5|6612.9|6610.1|6612.9|6610.1|6612.3|6609.5|3
1618488980000|2021-04-15 12:16:20|6613.4|6610.6|6613.9|6611.1|6614.4|6611.6|6612.4|6609.6|19
1618488990000|2021-04-15 12:16:30|6613.4|6610.6|6612.1|6609.3|6613.6|6610.8|6612.1|6609.3|25
1618489000000|2021-04-15 12:16:40|6612.4|6609.6|6612.9|6610.1|6612.9|6610.1|6612.4|6609.6|3
1618489010000|2021-04-15 12:16:50|6612.4|6609.6|6612.9|6610.1|6613.6|6610.8|6612.4|6609.6|49
1618489020000|2021-04-15 12:17:00|6613.3|6610.5|6613.6|6610.8|6613.6|6610.8|6613.1|6610.3|101
1618489030000|2021-04-15 12:17:10|6613.4|6610.6|6612.9|6610.1|6613.6|6610.8|6612.9|6610.1|106
1618489040000|2021-04-15 12:17:20|6613.1|6610.3|6612.4|6609.6|6615.1|6612.3|6612.4|6609.6|117
1618489050000|2021-04-15 12:17:30|6612.6|6609.8|6612.9|6610.1|6613.1|6610.3|6612.6|6609.8|1
1618489060000|2021-04-15 12:17:40|6613.1|6610.3|6612.8|6610|6613.1|6610.3|6611.8|6609|19
1618489070000|2021-04-15 12:17:50|6612.3|6609.5|6613.3|6610.5|6613.3|6610.5|6612.3|6609.5|1
1618489080000|2021-04-15 12:18:00|6613.1|6610.3|6613.3|6610.5|6613.3|6610.5|6612.3|6609.5|5
1618489090000|2021-04-15 12:18:10|6613.1|6610.3|6611.1|6608.3|6613.3|6610.5|6609.8|6607|53
1618489100000|2021-04-15 12:18:20|6611.6|6608.8|6611.3|6608.5|6612.1|6609.3|6611.3|6608.5|7
1618489110000|2021-04-15 12:18:30|6611.8|6609|6612.1|6609.3|6612.1|6609.3|6611.6|6608.8|4
1618489120000|2021-04-15 12:18:40|6612.3|6609.5|6611.8|6609|6612.3|6609.5|6611.6|6608.8|0
1618489130000|2021-04-15 12:18:50|6611.6|6608.8|6611.1|6608.3|6611.8|6609|6611.1|6608.3|1
1618489140000|2021-04-15 12:19:00|6611.3|6608.5|6611.8|6609|6611.9|6609.1|6611.3|6608.5|13
1618489150000|2021-04-15 12:19:10|6612.6|6609.8|6613.1|6610.3|6613.1|6610.3|6612.3|6609.5|15
1618489160000|2021-04-15 12:19:20|6613.3|6610.5|6611.8|6609|6613.3|6610.5|6611.8|6609|10
1618489170000|2021-04-15 12:19:30|6611.6|6608.8|6610.3|6607.5|6611.6|6608.8|6610.3|6607.5|26
1618489180000|2021-04-15 12:19:40|6610.8|6608|6610.8|6608|6611.1|6608.3|6610.3|6607.5|3
1618489190000|2021-04-15 12:19:50|6610.3|6607.5|6610.3|6607.5|6610.8|6608|6610.3|6607.5|29
1618489200000|2021-04-15 12:20:00|6609.9|6607.1|6607.3|6604.5|6609.9|6607.1|6605.6|6602.8|65
1618489210000|2021-04-15 12:20:10|6607.1|6604.3|6608.8|6606|6608.8|6606|6607.1|6604.3|16
1618489220000|2021-04-15 12:20:20|6609.1|6606.3|6610.1|6607.3|6610.1|6607.3|6609.1|6606.3|1
1618489230000|2021-04-15 12:20:30|6609.8|6607|6609.3|6606.5|6609.8|6607|6609.1|6606.3|4
1618489240000|2021-04-15 12:20:40|6609.8|6607|6609.8|6607|6609.8|6607|6609.8|6607|0
1618489250000|2021-04-15 12:20:50|6610.1|6607.3|6611.8|6609|6611.8|6609|6610.1|6607.3|1
1618489260000|2021-04-15 12:21:00|6611.3|6608.5|6610.8|6608|6611.6|6608.8|6610.3|6607.5|7
1618489270000|2021-04-15 12:21:10|6610.6|6607.8|6611.8|6609|6611.8|6609|6610.3|6607.5|2
1618489280000|2021-04-15 12:21:20|6611.6|6608.8|6612.6|6609.8|6613.3|6610.5|6611.6|6608.8|16
1618489290000|2021-04-15 12:21:30|6612.8|6610|6612.8|6610|6612.8|6610|6612.8|6610|2
1618489300000|2021-04-15 12:21:40|6612.6|6609.8|6612.6|6609.8|6613.1|6610.3|6612.6|6609.8|1
1618489310000|2021-04-15 12:21:50|6612.3|6609.5|6610.8|6608|6612.6|6609.8|6609.8|6607|54
1618489320000|2021-04-15 12:22:00|6610.6|6607.8|6608.6|6605.8|6610.6|6607.8|6608.6|6605.8|20
1618489330000|2021-04-15 12:22:10|6608.8|6606|6612.6|6609.8|6612.8|6610|6608.6|6605.8|133
1618489340000|2021-04-15 12:22:20|6612.3|6609.5|6612.3|6609.5|6612.3|6609.5|6611.6|6608.8|9
1618489350000|2021-04-15 12:22:30|6612.6|6609.8|6611.6|6608.8|6612.6|6609.8|6611.6|6608.8|0
1618489360000|2021-04-15 12:22:40|6611.1|6608.3|6611.1|6608.3|6611.6|6608.8|6610.6|6607.8|3
1618489370000|2021-04-15 12:22:50|6611.6|6608.8|6611.6|6608.8|6611.6|6608.8|6611.6|6608.8|0
1618489380000|2021-04-15 12:23:00|6611.8|6609|6612.3|6609.5|6612.3|6609.5|6611.8|6609|5
1618489390000|2021-04-15 12:23:10|6612.8|6610|6613.6|6610.8|6613.6|6610.8|6612.8|6610|2
1618489400000|2021-04-15 12:23:20|6613.3|6610.5|6612.1|6609.3|6613.3|6610.5|6612.1|6609.3|11
1618489420000|2021-04-15 12:23:40|6612.3|6609.5|6610.8|6608|6612.3|6609.5|6610.6|6607.8|46
1618489440000|2021-04-15 12:24:00|6610.6|6607.8|6610.8|6608|6610.8|6608|6610.3|6607.5|3
1618489450000|2021-04-15 12:24:10|6611.1|6608.3|6610.6|6607.8|6611.1|6608.3|6610.6|6607.8|1
1618489470000|2021-04-15 12:24:30|6610.8|6608|6610.3|6607.5|6611.9|6608.3|6610.3|6607.5|2
1618489480000|2021-04-15 12:24:40|6610.6|6607.8|6611.1|6608.3|6611.8|6609|6610.6|6607.8|1
1618489490000|2021-04-15 12:24:50|6611.6|6608.8|6612.1|6609.3|6612.1|6609.3|6611.6|6608.8|2
1618489500000|2021-04-15 12:25:00|6612.3|6609.5|6612.6|6609.8|6612.6|6609.8|6611.8|6609|5
1618489510000|2021-04-15 12:25:10|6612.3|6609.5|6612.3|6609.5|6612.8|6610|6612.3|6609.5|3
1618489520000|2021-04-15 12:25:20|6612.8|6610|6611.8|6609|6612.8|6610|6611.6|6608.8|5
1618489530000|2021-04-15 12:25:30|6611.6|6608.8|6611.3|6608.5|6611.6|6608.8|6610.8|6608|0
1618489540000|2021-04-15 12:25:40|6611.1|6608.3|6611.8|6609|6611.8|6609|6611.1|6608.3|19
1618489550000|2021-04-15 12:25:50|6611.6|6608.8|6610.8|6608|6611.6|6608.8|6610.3|6607.5|1
1618489570000|2021-04-15 12:26:10|6610.6|6607.8|6610.8|6608|6611.1|6608.3|6610.6|6607.8|2
1618489580000|2021-04-15 12:26:20|6609.9|6607.1|6607.8|6605|6609.9|6607.1|6607.8|6605|45
1618489590000|2021-04-15 12:26:30|6608.1|6605.3|6608.6|6605.8|6608.6|6605.8|6608.1|6605.3|2
1618489600000|2021-04-15 12:26:40|6608.8|6606|6609.1|6606.3|6609.3|6606.5|6607.6|6604.8|44
1618489620000|2021-04-15 12:27:00|6608.8|6606|6609.3|6606.5|6609.6|6606.8|6608.8|6606|11
1618489630000|2021-04-15 12:27:10|||||||||1
1618489640000|2021-04-15 12:27:20|6608.3|6605.5|6608.3|6605.5|6608.3|6605.5|6608.3|6605.5|16
1618489650000|2021-04-15 12:27:30|6607.8|6605|6607.1|6604.3|6607.8|6605|6607.1|6604.3|8
1618489660000|2021-04-15 12:27:40|||||||||4
1618489680000|2021-04-15 12:28:00|6606.8|6604|6607.8|6605|6608.1|6605.3|6606.8|6604|17
1618489690000|2021-04-15 12:28:10|6608.1|6605.3|6608.1|6605.3|6608.1|6605.3|6608.1|6605.3|7
1618489700000|2021-04-15 12:28:20|6607.8|6605|6607.1|6604.3|6607.8|6605|6607.1|6604.3|2
1618489710000|2021-04-15 12:28:30|6607.3|6604.5|6607.1|6604.3|6607.3|6604.5|6607.1|6604.3|3
1618489720000|2021-04-15 12:28:40|6607.3|6604.5|6606.3|6603.5|6607.3|6604.5|6605.8|6603|57
1618489730000|2021-04-15 12:28:50|6606.1|6603.3|6606.1|6603.3|6606.1|6603.3|6606.1|6603.3|4
1618489740000|2021-04-15 12:29:00|6606.3|6603.5|6607.6|6604.8|6607.6|6604.8|6606.3|6603.5|15
1618489750000|2021-04-15 12:29:10|6608.1|6605.3|6608.3|6605.5|6608.3|6605.5|6607.9|6605.1|9
1618489760000|2021-04-15 12:29:20|6608.6|6605.8|6609.8|6607|6609.8|6607|6608.6|6605.8|12
1618489770000|2021-04-15 12:29:30|6610.1|6607.3|6611.1|6608.3|6611.1|6608.3|6610.1|6607.3|2
1618489780000|2021-04-15 12:29:40|6611.3|6608.5|6612.1|6609.3|6612.8|6610|6611.3|6608.5|3
1618489790000|2021-04-15 12:29:50|6611.1|6608.3|6612.3|6609.5|6612.6|6609.8|6611.1|6608.3|3
1618489800000|2021-04-15 12:30:00|6612.6|6609.8|6615.1|6612.3|6615.1|6612.3|6612.1|6609.3|18
1618489810000|2021-04-15 12:30:10|6614.6|6611.8|6615.1|6612.3|6615.1|6612.3|6614.6|6611.8|7
1618489820000|2021-04-15 12:30:20|6614.6|6611.8|6614.3|6611.5|6615.1|6612.3|6614.3|6611.5|0
1618489830000|2021-04-15 12:30:30|6614.1|6611.3|6611.3|6608.5|6614.1|6611.3|6610.3|6607.5|29
1618489840000|2021-04-15 12:30:40|6611.1|6608.3|6609.1|6606.3|6611.3|6608.5|6608.1|6605.3|1
1618489850000|2021-04-15 12:30:50|6609.3|6606.5|6610.3|6607.5|6611.3|6608.5|6609.3|6606.5|23
1618489860000|2021-04-15 12:31:00|6610.6|6607.8|6612.3|6609.5|6613.1|6610.3|6610.6|6607.8|18
1618489870000|2021-04-15 12:31:10|6611.6|6608.8|6610.1|6607.3|6611.6|6608.8|6609.6|6606.8|5
1618489880000|2021-04-15 12:31:20|6609.1|6606.3|6609.1|6606.3|6610.4|6607.6|6608.6|6605.8|1
1618489890000|2021-04-15 12:31:30|6608.6|6605.8|6608.8|6606|6609.1|6606.3|6608.3|6605.5|12
1618489900000|2021-04-15 12:31:40|6609.3|6606.5|6609.1|6606.3|6609.8|6607|6608.6|6605.8|3
1618489910000|2021-04-15 12:31:50|6608.9|6606.1|6610.1|6607.3|6610.1|6607.3|6608.6|6605.8|16
1618489920000|2021-04-15 12:32:00|6609.6|6606.8|6608.6|6605.8|6609.6|6606.8|6607.8|6605|3
1618489930000|2021-04-15 12:32:10|6607.9|6605.1|6604.1|6601.3|6607.9|6605.1|6603.1|6600.3|63
1618489940000|2021-04-15 12:32:20|6603.8|6601|6606.8|6604|6606.8|6604|6603.8|6601|35
1618489950000|2021-04-15 12:32:30|6606.6|6603.8|6609.6|6606.8|6609.6|6606.8|6606.6|6603.8|13
1618489960000|2021-04-15 12:32:40|6609.3|6606.5|6607.3|6604.5|6609.3|6606.5|6606.6|6603.8|30
1618489970000|2021-04-15 12:32:50|6607.1|6604.3|6606.1|6603.3|6607.6|6604.8|6605.6|6602.8|55
1618489980000|2021-04-15 12:33:00|6606.3|6603.5|6608.3|6605.5|6610.1|6607.3|6606.3|6603.5|530
1618489990000|2021-04-15 12:33:10|6607.8|6605|6609.3|6606.5|6609.6|6606.8|6607.8|6605|8
1618490000000|2021-04-15 12:33:20|6609.6|6606.8|6609.3|6606.5|6610.3|6607.5|6608.6|6605.8|6
1618490010000|2021-04-15 12:33:30|6609.6|6606.8|6608.8|6606|6610.1|6607.3|6608.3|6605.5|12
1618490020000|2021-04-15 12:33:40|6609.1|6606.3|6608.6|6605.8|6610.3|6607.5|6608.6|6605.8|4
1618490030000|2021-04-15 12:33:50|6608.8|6606|6610.3|6607.5|6610.3|6607.5|6608.6|6605.8|10
1618490040000|2021-04-15 12:34:00|6610.1|6607.3|6609.1|6606.3|6610.3|6607.5|6608.8|6606|9
1618490050000|2021-04-15 12:34:10|6609.3|6606.5|6609.6|6606.8|6610.3|6607.5|6608.6|6605.8|10
1618490060000|2021-04-15 12:34:20|6609.8|6607|6609.3|6606.5|6610.3|6607.5|6609.3|6606.5|4
1618490070000|2021-04-15 12:34:30|6608.8|6606|6608.3|6605.5|6609.3|6606.5|6608.1|6605.3|42
1618490080000|2021-04-15 12:34:40|6608.1|6605.3|6608.3|6605.5|6608.6|6605.8|6608.1|6605.3|1
1618490090000|2021-04-15 12:34:50|6607.6|6604.8|6607.1|6604.3|6607.6|6604.8|6606.3|6603.5|3
1618490100000|2021-04-15 12:35:00|6607.3|6604.5|6607.3|6604.5|6607.3|6604.5|6605.3|6602.5|81
1618490110000|2021-04-15 12:35:10|6607.6|6604.8|6607.8|6605|6608.8|6606|6607.6|6604.8|6
1618490120000|2021-04-15 12:35:20|6608.1|6605.3|6608.1|6605.3|6608.1|6605.3|6608.1|6605.3|13
1618490130000|2021-04-15 12:35:30|6608.3|6605.5|6608.8|6606|6608.8|6606|6608.3|6605.5|12
1618490140000|2021-04-15 12:35:40|6608.6|6605.8|6605.8|6603|6608.6|6605.8|6605.1|6602.3|42
1618490150000|2021-04-15 12:35:50|6606.8|6604|6608.3|6605.5|6608.6|6605.8|6606.8|6604|44
1618490160000|2021-04-15 12:36:00|6608.6|6605.8|6609.3|6606.5|6609.6|6606.8|6608.3|6605.5|6
1618490170000|2021-04-15 12:36:10|6608.8|6606|6607.8|6605|6608.8|6606|6607.3|6604.5|11
1618490180000|2021-04-15 12:36:20|6607.3|6604.5|6608.1|6605.3|6608.3|6605.5|6606.9|6604.1|9
1618490190000|2021-04-15 12:36:30|6607.3|6604.5|6607.8|6605|6607.8|6605|6606.6|6603.8|6
1618490200000|2021-04-15 12:36:40|6608.1|6605.3|6608.3|6605.5|6608.3|6605.5|6607.3|6604.5|6
1618490210000|2021-04-15 12:36:50|6609.1|6606.3|6607.3|6604.5|6609.1|6606.3|6607.3|6604.5|5
1618490220000|2021-04-15 12:37:00|6607.6|6604.8|6607.3|6604.5|6607.6|6604.8|6607.3|6604.5|2
1618490230000|2021-04-15 12:37:10|6607.6|6604.8|6608.1|6605.3|6609.3|6606.5|6607.6|6604.8|14
1618490240000|2021-04-15 12:37:20|6608.6|6605.8|6609.3|6606.5|6609.3|6606.5|6608.3|6605.5|1
1618490250000|2021-04-15 12:37:30|6609.8|6607|6608.6|6605.8|6609.8|6607|6608.6|6605.8|2
1618490260000|2021-04-15 12:37:40|6608.3|6605.5|6605.1|6602.3|6608.3|6605.5|6604.6|6601.8|1326
1618490270000|2021-04-15 12:37:50|6604.9|6602.1|6606.1|6603.3|6606.1|6603.3|6604.6|6601.8|55
1618490280000|2021-04-15 12:38:00|6606.3|6603.5|6601.3|6598.5|6606.3|6603.5|6601.3|6598.5|61
1618490290000|2021-04-15 12:38:10|6601.6|6598.8|6601.1|6598.3|6601.6|6598.8|6600.3|6597.5|18
1618490300000|2021-04-15 12:38:20|6601.3|6598.5|6605.1|6602.3|6605.1|6602.3|6601.3|6598.5|21
1618490310000|2021-04-15 12:38:30|6604.9|6602.1|6604.1|6601.3|6604.9|6602.1|6603.9|6601.1|7
1618490320000|2021-04-15 12:38:40|6603.9|6601.1|6603.9|6601.1|6604.1|6601.3|6603.6|6600.8|0
1618490330000|2021-04-15 12:38:50|6603.4|6600.6|6603.1|6600.3|6603.9|6601.1|6603.1|6600.3|86
1618490340000|2021-04-15 12:39:00|6602.9|6600.1|6601.4|6598.6|6603.4|6600.6|6601.4|6598.6|6
1618490350000|2021-04-15 12:39:10|6601.1|6598.3|6600.6|6597.8|6601.1|6598.3|6600.6|6597.8|5
1618490360000|2021-04-15 12:39:20|6601.4|6598.6|6599.9|6597.1|6601.4|6598.6|6599.9|6597.1|13
1618490370000|2021-04-15 12:39:30|6600.2|6597.4|6601.9|6599.1|6602.1|6599.3|6600.2|6597.4|3
1618490380000|2021-04-15 12:39:40|6601.4|6598.6|6602.4|6599.6|6602.4|6599.6|6601.1|6598.3|6
1618490390000|2021-04-15 12:39:50|6602.9|6600.1|6603.1|6600.3|6603.1|6600.3|6602.9|6600.1|10
1618490400000|2021-04-15 12:40:00|6603.6|6600.8|6603.6|6600.8|6603.6|6600.8|6603.4|6600.6|0
1618490410000|2021-04-15 12:40:10|6602.9|6600.1|6607.6|6604.8|6608.1|6605.3|6602.9|6600.1|51
1618490420000|2021-04-15 12:40:20|6607.3|6604.5|6606.9|6604.1|6608.2|6605.4|6606.9|6604.1|10
1618490430000|2021-04-15 12:40:30|6607.1|6604.3|6605.9|6603.1|6607.6|6604.8|6604.9|6602.1|23
1618490440000|2021-04-15 12:40:40|6605.4|6602.6|6606.9|6604.1|6606.9|6604.1|6605.4|6602.6|7
1618490450000|2021-04-15 12:40:50|6607.6|6604.8|6607.1|6604.3|6607.6|6604.8|6607.1|6604.3|28
1618490460000|2021-04-15 12:41:00|6607.4|6604.6|6606.9|6604.1|6609.2|6606.4|6606.9|6604.1|43
1618490470000|2021-04-15 12:41:10|6607.1|6604.3|6608.9|6606.1|6608.9|6606.1|6606.9|6604.1|76
1618490480000|2021-04-15 12:41:20|6609.2|6606.4|6609.6|6606.8|6609.6|6606.8|6609.1|6606.3|15
1618490490000|2021-04-15 12:41:30|6609.4|6606.6|6608.1|6605.3|6609.4|6606.6|6607.9|6605.1|43
1618490500000|2021-04-15 12:41:40|6607.9|6605.1|6607.1|6604.3|6607.9|6605.1|6607.1|6604.3|0
1618490510000|2021-04-15 12:41:50|6606.9|6604.1|6606.9|6604.1|6606.9|6604.1|6606.6|6603.8|2
1618490520000|2021-04-15 12:42:00|6605.6|6602.8|6605.9|6603.1|6606.4|6603.6|6605.1|6602.3|18
1618490530000|2021-04-15 12:42:10|6605.4|6602.6|6605.9|6603.1|6605.9|6603.1|6604.9|6602.1|4
1618490540000|2021-04-15 12:42:20|6604.9|6602.1|6606.6|6603.8|6606.6|6603.8|6604.9|6602.1|8
1618490550000|2021-04-15 12:42:30|6607.1|6604.3|6606.9|6604.1|6607.1|6604.3|6606.9|6604.1|0
1618490560000|2021-04-15 12:42:40|6606.6|6603.8|6605.6|6602.8|6606.9|6604.1|6605.6|6602.8|7
1618490580000|2021-04-15 12:43:00|6605.9|6603.1|6607.6|6604.8|6607.6|6604.8|6605.9|6603.1|6
1618490590000|2021-04-15 12:43:10|6607.1|6604.3|6607.4|6604.6|6607.6|6604.8|6607.1|6604.3|4
1618490600000|2021-04-15 12:43:20|6606.9|6604.1|6605.9|6603.1|6606.9|6604.1|6604.4|6601.6|8
1618490610000|2021-04-15 12:43:30|6605.4|6602.6|6606.4|6603.6|6606.4|6603.6|6605.4|6602.6|7
1618490620000|2021-04-15 12:43:40|6605.9|6603.1|6607.4|6604.6|6607.4|6604.6|6605.4|6602.6|7
1618490630000|2021-04-15 12:43:50|6607.6|6604.8|6607.9|6605.1|6608.6|6605.8|6607.6|6604.8|30
1618490640000|2021-04-15 12:44:00|6607.6|6604.8|6607.9|6605.1|6608.2|6605.4|6607.6|6604.8|2
1618490650000|2021-04-15 12:44:10|6608.1|6605.3|6608.4|6605.6|6608.4|6605.6|6607.9|6605.1|2
1618490660000|2021-04-15 12:44:20|6607.9|6605.1|6607.9|6605.1|6608.1|6605.3|6607.9|6605.1|0
1618490670000|2021-04-15 12:44:30|6608.1|6605.3|6607.6|6604.8|6608.1|6605.3|6607.3|6604.5|4
1618490680000|2021-04-15 12:44:40|6607.8|6605|6608.9|6606.1|6609.4|6606.6|6607.8|6605|8
1618490690000|2021-04-15 12:44:50|6609.4|6606.6|6609.6|6606.8|6609.6|6606.8|6608.9|6606.1|0
1618490700000|2021-04-15 12:45:00|6609.4|6606.6|6610.4|6607.6|6610.4|6607.6|6609.3|6606.5|76
1618490710000|2021-04-15 12:45:10|6611.6|6608.8|6611.4|6608.6|6611.6|6608.8|6609.9|6607.1|146
1618490720000|2021-04-15 12:45:20|6611.1|6608.3|6609.9|6607.1|6611.4|6608.6|6609.6|6606.8|23
1618490730000|2021-04-15 12:45:30|6609.6|6606.8|6609.6|6606.8|6609.6|6606.8|6609.6|6606.8|0
1618490740000|2021-04-15 12:45:40|6609.4|6606.6|6609.1|6606.3|6609.4|6606.6|6608.6|6605.8|123
1618490750000|2021-04-15 12:45:50|6609.3|6606.5|6610.6|6607.8|6610.6|6607.8|6609.1|6606.3|69
1618490760000|2021-04-15 12:46:00|6610.9|6608.1|6613.9|6611.1|6614.2|6611.1|6610.9|6608.1|110
1618490770000|2021-04-15 12:46:10|6614.1|6611.3|6613.4|6610.6|6614.1|6611.3|6613.4|6610.6|2
1618490780000|2021-04-15 12:46:20|6612.9|6610.1|6611.9|6609.1|6613.1|6610.3|6611.9|6609.1|4
1618490790000|2021-04-15 12:46:30|6611.1|6608.3|6611.1|6608.3|6611.1|6608.3|6610.6|6607.8|4
1618490800000|2021-04-15 12:46:40|6611.9|6609.1|6612.4|6609.6|6613.1|6610.3|6611.9|6609.1|48
1618490810000|2021-04-15 12:46:50|6611.9|6609.1|6613.9|6611.1|6614.1|6611.3|6611.9|6609.1|22
1618490820000|2021-04-15 12:47:00|6614.4|6611.6|6614.1|6611.3|6614.6|6611.8|6613.9|6611.1|10
1618490830000|2021-04-15 12:47:10|6614.6|6611.8|6616.1|6613.3|6616.9|6614.1|6614.6|6611.8|73
1618490840000|2021-04-15 12:47:20|6615.9|6613.1|6616.1|6613.3|6616.1|6613.3|6615.6|6612.8|14
1618490850000|2021-04-15 12:47:30|6615.9|6613.1|6616.1|6613.3|6616.6|6613.8|6615.9|6613.1|5
1618490860000|2021-04-15 12:47:40|6615.9|6613.1|6615.9|6613.1|6616.6|6613.8|6615.9|6613.1|41
1618490870000|2021-04-15 12:47:50|6615.6|6612.8|6614.9|6612.1|6615.9|6613.1|6614.9|6612.1|87
1618490880000|2021-04-15 12:48:00|6614.6|6611.8|6615.1|6612.3|6615.1|6612.3|6614.6|6611.8|2
1618490890000|2021-04-15 12:48:10|6615.6|6612.8|6613.6|6610.8|6615.6|6612.8|6613.6|6610.8|20
1618490900000|2021-04-15 12:48:20|6613.9|6611.1|6614.1|6611.3|6614.1|6611.3|6613.9|6611.1|2
1618490910000|2021-04-15 12:48:30|6614.3|6611.5|6614.9|6612.1|6615.1|6612.3|6614.1|6611.3|209
1618490920000|2021-04-15 12:48:40|6615.1|6612.3|6614.6|6611.8|6615.1|6612.3|6614.6|6611.8|20
1618490930000|2021-04-15 12:48:50|6614.4|6611.6|6617.6|6614.8|6617.6|6614.8|6614.4|6611.6|31
1618490940000|2021-04-15 12:49:00|6617.9|6615.1|6618.4|6615.6|6618.6|6615.8|6616.9|6614.1|14
1618490950000|2021-04-15 12:49:10|6618.3|6615.5|6618.4|6615.6|6618.6|6615.8|6617.6|6614.8|4
1618490960000|2021-04-15 12:49:20|6618.6|6615.8|6617.9|6615.1|6618.6|6615.8|6616.6|6613.8|5
1618490970000|2021-04-15 12:49:30|6617.6|6614.8|6618.1|6615.3|6618.1|6615.3|6617.3|6614.5|4
1618490980000|2021-04-15 12:49:40|6617.9|6615.1|6618.6|6615.8|6618.6|6615.8|6616.9|6614.1|5
1618490990000|2021-04-15 12:49:50|6618.9|6616.1|6619.6|6616.8|6620.4|6617.6|6618.9|6616.1|33
1618491000000|2021-04-15 12:50:00|6619.1|6616.3|6618.1|6615.3|6619.4|6616.6|6617.9|6615.1|223
1618491010000|2021-04-15 12:50:10|6618.4|6615.6|6619.4|6616.6|6620.1|6617.3|6617.9|6615.1|24
1618491020000|2021-04-15 12:50:20|6618.9|6616.1|6619.9|6617.1|6619.9|6617.1|6618.9|6616.1|260
1618491030000|2021-04-15 12:50:30|6619.3|6616.5|6619.6|6616.8|6619.6|6616.8|6618.9|6616.1|7
1618491040000|2021-04-15 12:50:40|6619.1|6616.3|6618.9|6616.1|6619.1|6616.3|6618.9|6616.1|3
1618491050000|2021-04-15 12:50:50|6618.4|6615.6|6615.9|6613.1|6618.6|6615.8|6615.9|6613.1|30
1618491060000|2021-04-15 12:51:00|6616.4|6613.6|6616.9|6614.1|6617.6|6614.8|6616.4|6613.6|10
1618491070000|2021-04-15 12:51:10|6616.6|6613.8|6616.1|6613.3|6616.6|6613.8|6616.1|6613.3|2
1618491080000|2021-04-15 12:51:20|6615.9|6613.1|6615.6|6612.8|6615.9|6613.1|6615.6|6612.8|1
1618491090000|2021-04-15 12:51:30|6615.9|6613.1|6617.6|6614.8|6617.9|6615.1|6615.9|6613.1|29
1618491100000|2021-04-15 12:51:40|6617.9|6615.1|6617.9|6615.1|6617.9|6615.1|6617.4|6614.6|2
1618491110000|2021-04-15 12:51:50|6617.6|6614.8|6616.9|6614.1|6617.6|6614.8|6616.9|6614.1|2
1618491120000|2021-04-15 12:52:00|6616.6|6613.8|6616.6|6613.8|6617.9|6615.1|6616.1|6613.3|28
1618491130000|2021-04-15 12:52:10|6617.3|6614.5|6616.4|6613.6|6618.1|6615.3|6616.4|6613.6|8
1618491140000|2021-04-15 12:52:20|6616.6|6613.8|6617.6|6614.8|6617.6|6614.8|6616.6|6613.8|2
1618491150000|2021-04-15 12:52:30|6617.9|6615.1|6616.6|6613.8|6618.1|6615.3|6616.6|6613.8|12
1618491160000|2021-04-15 12:52:40|6616.9|6614.1|6616.6|6613.8|6616.9|6614.1|6615.9|6613.1|8
1618491170000|2021-04-15 12:52:50|6616.4|6613.6|6618.1|6615.3|6618.1|6615.3|6616.4|6613.6|221
1618491180000|2021-04-15 12:53:00|6618.4|6615.6|6617.4|6614.6|6618.6|6615.8|6617.4|6614.6|6
1618491190000|2021-04-15 12:53:10|6617.9|6615.1|6617.9|6615.1|6617.9|6615.1|6617.4|6614.6|0
1618491200000|2021-04-15 12:53:20|6617.4|6614.6|6617.6|6614.8|6617.6|6614.8|6616.9|6614.1|1
1618491210000|2021-04-15 12:53:30|6617.4|6614.6|6617.1|6614.3|6617.6|6614.8|6616.9|6614.1|12
1618491220000|2021-04-15 12:53:40|6616.9|6614.1|6616.6|6613.8|6616.9|6614.1|6616.4|6613.6|0
1618491230000|2021-04-15 12:53:50|6616.1|6613.3|6616.6|6613.8|6616.6|6613.8|6616.1|6613.3|1
1618491240000|2021-04-15 12:54:00|6616.9|6614.1|6615|6612.2|6616.9|6614.1|6614.9|6612.1|9
1618491250000|2021-04-15 12:54:10|6615.6|6612.8|6615.4|6612.6|6615.6|6612.8|6614.9|6612.1|3
1618491260000|2021-04-15 12:54:20|6614.9|6612.1|6614.9|6612.1|6615.1|6612.3|6614.6|6611.8|0
1618491270000|2021-04-15 12:54:30|6614.6|6611.8|6616.6|6613.8|6616.6|6613.8|6614.6|6611.8|40
1618491280000|2021-04-15 12:54:40|6616.9|6614.1|6617.6|6614.8|6617.6|6614.8|6616.9|6614.1|5
1618491290000|2021-04-15 12:54:50|6617.4|6614.6|6617.6|6614.8|6617.6|6614.8|6617.4|6614.6|1
1618491300000|2021-04-15 12:55:00|6617.4|6614.6|6617.6|6614.8|6617.6|6614.8|6616.6|6613.8|13
1618491310000|2021-04-15 12:55:10|6616.9|6614.1|6618.1|6615.3|6618.1|6615.3|6616.6|6613.8|10
1618491320000|2021-04-15 12:55:20|6618.3|6615.5|6619.6|6616.8|6620.6|6617.8|6618.3|6615.5|27
1618491330000|2021-04-15 12:55:30|6619.4|6616.6|6619.1|6616.3|6619.6|6616.8|6618.6|6615.8|15
1618491340000|2021-04-15 12:55:40|6619.3|6616.5|6620.6|6617.8|6620.6|6617.8|6618.9|6616.1|4
1618491350000|2021-04-15 12:55:50|6620.9|6618.1|6621.6|6618.8|6622.6|6619.8|6620.9|6618.1|29
1618491360000|2021-04-15 12:56:00|6621.4|6618.6|6620.9|6618.1|6621.4|6618.6|6620.9|6618.1|3
1618491370000|2021-04-15 12:56:10|6621.1|6618.3|6621.6|6618.8|6621.6|6618.8|6620.6|6617.8|10
1618491380000|2021-04-15 12:56:20|6621.1|6618.3|6623.1|6620.3|6623.1|6620.3|6620.9|6618.1|50
1618491390000|2021-04-15 12:56:30|6622.9|6620.1|6623.1|6620.3|6623.1|6620.3|6621.6|6618.8|13
1618491400000|2021-04-15 12:56:40|6622.6|6619.8|6621.6|6618.8|6623.1|6620.3|6621.6|6618.8|24
1618491410000|2021-04-15 12:56:50|6621.4|6618.6|6621.1|6618.3|6621.6|6618.8|6619.6|6616.8|84
1618491420000|2021-04-15 12:57:00|6621.6|6618.8|6623.4|6620.6|6623.6|6620.8|6621.6|6618.8|17
1618491430000|2021-04-15 12:57:10|6622.9|6620.1|6622.6|6619.8|6622.9|6620.1|6622.1|6619.3|4
1618491440000|2021-04-15 12:57:20|6622.4|6619.6|6621.4|6618.6|6622.4|6619.6|6621.4|6618.6|6
1618491450000|2021-04-15 12:57:30|6621.1|6618.3|6620.4|6617.6|6621.1|6618.3|6619.6|6616.8|34
1618491460000|2021-04-15 12:57:40|6620.6|6617.8|6621.1|6618.3|6621.1|6618.3|6620.1|6617.3|2
1618491470000|2021-04-15 12:57:50|6621.9|6619.1|6621.1|6618.3|6622.1|6619.3|6621.1|6618.3|7
1618491480000|2021-04-15 12:58:00|6620.9|6618.1|6622.1|6619.3|6622.9|6620.1|6620.9|6618.1|30
1618491490000|2021-04-15 12:58:10|6621.9|6619.1|6619.9|6617.1|6621.9|6619.1|6619.9|6617.1|27
1618491500000|2021-04-15 12:58:20|6619.6|6616.8|6621.1|6618.3|6621.1|6618.3|6619.1|6616.3|111
1618491510000|2021-04-15 12:58:30|6620.9|6618.1|6620.6|6617.8|6620.9|6618.1|6620.6|6617.8|0
1618491520000|2021-04-15 12:58:40|6621.1|6618.3|6619.6|6616.8|6621.1|6618.3|6619.4|6616.6|5
1618491530000|2021-04-15 12:58:50|6619.9|6617.1|6621.1|6618.3|6621.1|6618.3|6619.9|6617.1|5
1618491540000|2021-04-15 12:59:00|6621.9|6619.1|6624.1|6621.3|6624.1|6621.3|6621.9|6619.1|30
1618491550000|2021-04-15 12:59:10|6623.9|6621.1|6625.1|6622.3|6625.6|6622.8|6623.9|6621.1|15
1618491560000|2021-04-15 12:59:20|6625.6|6622.8|6625.6|6622.8|6626.6|6623.8|6624.9|6622.1|102
1618491570000|2021-04-15 12:59:30|6625.1|6622.3|6624.4|6621.6|6625.6|6622.8|6624.1|6621.3|40
1618491580000|2021-04-15 12:59:40|6624.6|6621.8|6623.9|6621.1|6624.6|6621.8|6623.9|6621.1|4
1618491590000|2021-04-15 12:59:50|6624.6|6621.8|6624.6|6621.8|6624.6|6621.8|6623.9|6621.1|8
1618491600000|2021-04-15 13:00:00|6624.9|6622.1|6628.6|6625.8|6630.1|6627.3|6624.9|6622.1|291
1618491610000|2021-04-15 13:00:10|6629|6626.2|6623.6|6620.8|6630.6|6627.8|6623.1|6620.3|156
1618491620000|2021-04-15 13:00:20|6623.9|6621.1|6617.6|6614.8|6623.9|6621.1|6616.3|6613.5|148
1618491630000|2021-04-15 13:00:30|6618.6|6615.8|6617.8|6615|6619.6|6616.8|6617.8|6615|30
1618491640000|2021-04-15 13:00:40|6618.3|6615.5|6620.3|6617.5|6621.9|6619.1|6617.8|6615|45
1618491650000|2021-04-15 13:00:50|6620.9|6618.1|6617.9|6615.1|6620.9|6618.1|6617.9|6615.1|22
1618491660000|2021-04-15 13:01:00|6617.6|6614.8|6613.1|6610.3|6617.6|6614.8|6612.1|6609.3|211
1618491670000|2021-04-15 13:01:10|6612.9|6610.1|6613.4|6610.6|6614.6|6611.8|6612.1|6609.3|44
1618491680000|2021-04-15 13:01:20|6613.6|6610.8|6614.9|6612.1|6615.4|6612.6|6613.1|6610.3|35
1618491690000|2021-04-15 13:01:30|6615.4|6612.6|6613.9|6611.1|6615.6|6612.8|6613.9|6611.1|33
1618491700000|2021-04-15 13:01:40|6613.6|6610.8|6615.1|6612.3|6615.4|6612.6|6613.6|6610.8|25
1618491710000|2021-04-15 13:01:50|6614.9|6612.1|6614.9|6612.1|6615.9|6613.1|6613.9|6611.1|37
1618491720000|2021-04-15 13:02:00|6614.6|6611.8|6608.9|6606.1|6614.6|6611.8|6608.4|6605.6|126
1618491730000|2021-04-15 13:02:10|6609.6|6606.8|6611.4|6608.6|6611.6|6608.8|6608.9|6606.1|32
1618491740000|2021-04-15 13:02:20|6611.1|6608.3|6607.4|6604.6|6611.1|6608.3|6606.6|6603.8|28
1618491750000|2021-04-15 13:02:30|6606.9|6604.1|6606.3|6603.5|6607.6|6604.8|6604.9|6602.1|37
1618491760000|2021-04-15 13:02:40|6606.9|6604.1|6608.6|6605.8|6610.1|6607.3|6606.9|6604.1|24
1618491770000|2021-04-15 13:02:50|6608.4|6605.6|6611.9|6609.1|6611.9|6609.1|6608.3|6605.5|32
1618491780000|2021-04-15 13:03:00|6611.6|6608.8|6611.6|6608.8|6611.9|6609.1|6610.9|6608.1|27
1618491790000|2021-04-15 13:03:10|6611.4|6608.6|6613.1|6610.3|6614.1|6611.3|6611.1|6608.3|49
1618491800000|2021-04-15 13:03:20|6613.6|6610.8|6611.9|6609.1|6614.6|6611.8|6611.9|6609.1|17
1618491810000|2021-04-15 13:03:30|6611.6|6608.8|6613.4|6610.6|6614.6|6611.8|6611.4|6608.6|36
1618491820000|2021-04-15 13:03:40|6613.1|6610.3|6611.9|6609.1|6613.1|6610.3|6611.6|6608.8|18
1618491830000|2021-04-15 13:03:50|6611.6|6608.8|6610.6|6607.8|6611.9|6609.1|6609.9|6607.1|55
1618491840000|2021-04-15 13:04:00|6609.6|6606.8|6609.1|6606.3|6610.1|6607.3|6608.9|6606.1|19
1618491850000|2021-04-15 13:04:10|6608.8|6606|6608.4|6605.6|6609.4|6606.6|6607.4|6604.6|59
1618491860000|2021-04-15 13:04:20|6608.1|6605.3|6609.9|6607.1|6610.4|6607.6|6607.9|6605.1|9
1618491870000|2021-04-15 13:04:30|6610.4|6607.6|6609.1|6606.3|6611.4|6608.6|6608.9|6606.1|23
1618491880000|2021-04-15 13:04:40|6608.9|6606.1|6608.4|6605.6|6609.1|6606.3|6607.9|6605.1|35
1618491890000|2021-04-15 13:04:50|6608.6|6605.8|6610.4|6607.6|6612.9|6610.1|6608.4|6605.6|83
1618491900000|2021-04-15 13:05:00|6610.1|6607.3|6609.9|6607.1|6610.6|6607.8|6608.3|6605.5|17
1618491910000|2021-04-15 13:05:10|6609.6|6606.8|6607.9|6605.1|6609.6|6606.8|6607.9|6605.1|12
1618491920000|2021-04-15 13:05:20|6608.6|6605.8|6609.6|6606.8|6611.9|6609.1|6608.6|6605.8|76
1618491930000|2021-04-15 13:05:30|6610.1|6607.3|6610.1|6607.3|6611.6|6608.8|6610.1|6607.3|23
1618491940000|2021-04-15 13:05:40|6610.6|6607.8|6610.1|6607.3|6610.9|6608.1|6609.9|6607.1|65
1618491950000|2021-04-15 13:05:50|6609.9|6607.1|6613.1|6610.3|6613.6|6610.8|6609.9|6607.1|97
1618491960000|2021-04-15 13:06:00|6612.9|6610.1|6613.3|6610.5|6613.6|6610.8|6612.6|6609.8|12
1618491970000|2021-04-15 13:06:10|6613.6|6610.8|6611.6|6608.8|6613.9|6611.1|6609.9|6607.1|50
1618491980000|2021-04-15 13:06:20|6611.1|6608.3|6608.6|6605.8|6611.6|6608.8|6606.6|6603.8|88
1618491990000|2021-04-15 13:06:30|6608.1|6605.3|6605.1|6602.3|6608.1|6605.3|6604.9|6602.1|71
1618492000000|2021-04-15 13:06:40|6605.9|6603.1|6604.9|6602.1|6605.9|6603.1|6604.9|6602.1|15
1618492010000|2021-04-15 13:06:50|6604.1|6601.3|6602.4|6599.6|6604.6|6601.8|6602.4|6599.6|20
1618492020000|2021-04-15 13:07:00|6602.1|6599.3|6598.1|6595.3|6602.1|6599.3|6598.1|6595.3|257
1618492030000|2021-04-15 13:07:10|6598.4|6595.6|6598.4|6595.6|6598.6|6595.8|6598.1|6595.3|103
1618492040000|2021-04-15 13:07:20|6598.6|6595.8|6598.6|6595.8|6599.9|6597.1|6598.4|6595.6|33
1618492050000|2021-04-15 13:07:30|6598.4|6595.6|6598.9|6596.1|6599.9|6597.1|6598.1|6595.3|62
1618492060000|2021-04-15 13:07:40|6598.6|6595.8|6600.6|6597.8|6600.6|6597.8|6598.6|6595.8|16
1618492070000|2021-04-15 13:07:50|6600.9|6598.1|6600.9|6598.1|6601.1|6598.3|6600.9|6598.1|7
1618492080000|2021-04-15 13:08:00|6600.6|6597.8|6602.9|6600.1|6602.9|6600.1|6600.6|6597.8|11
1618492090000|2021-04-15 13:08:10|6603.1|6600.3|6605.6|6602.8|6605.9|6603.1|6602.9|6600.1|88
1618492100000|2021-04-15 13:08:20|6605.4|6602.6|6605.1|6602.3|6606.6|6603.8|6604.9|6602.1|42
1618492110000|2021-04-15 13:08:30|6604.9|6602.1|6604.9|6602.1|6605.1|6602.3|6603.9|6601.1|4
1618492120000|2021-04-15 13:08:40|6604.6|6601.8|6604.6|6601.8|6604.6|6601.8|6604.4|6601.6|5
1618492130000|2021-04-15 13:08:50|6604.9|6602.1|6606.9|6604.1|6606.9|6604.1|6604.9|6602.1|51
1618492140000|2021-04-15 13:09:00|6606.1|6603.3|6606.8|6604|6606.8|6604|6605.8|6603|40
1618492150000|2021-04-15 13:09:10|6606.3|6603.5|6606.3|6603.5|6608.3|6605.5|6604.8|6602|32
1618492160000|2021-04-15 13:09:20|6605.8|6603|6605.8|6603|6605.8|6603|6605.3|6602.5|1
1618492170000|2021-04-15 13:09:30|6605.6|6602.8|6605.3|6602.5|6605.8|6603|6605.1|6602.3|5
1618492180000|2021-04-15 13:09:40|6605.8|6603|6609.1|6606.3|6609.1|6606.3|6605.3|6602.5|38
1618492190000|2021-04-15 13:09:50|6608.3|6605.5|6609.3|6606.5|6609.8|6607|6608.1|6605.3|15
1618492200000|2021-04-15 13:10:00|6609.1|6606.3|6608.3|6605.5|6609.6|6606.8|6607.8|6605|33
1618492210000|2021-04-15 13:10:10|6608.1|6605.3|6610.8|6608|6610.8|6608|6608.1|6605.3|19
1618492220000|2021-04-15 13:10:20|6610.3|6607.5|6610.3|6607.5|6610.8|6608|6609.8|6607|10
1618492230000|2021-04-15 13:10:30|6610.1|6607.3|6607.1|6604.3|6610.6|6607.8|6607.1|6604.3|220
1618492240000|2021-04-15 13:10:40|6606.1|6603.3|6608.6|6605.8|6608.6|6605.8|6605.8|6603|40
1618492250000|2021-04-15 13:10:50|6608.3|6605.5|6610.1|6607.3|6610.6|6607.8|6608.3|6605.5|11
1618492260000|2021-04-15 13:11:00|6609.8|6607|6610.6|6607.8|6610.8|6608|6609.8|6607|32
1618492270000|2021-04-15 13:11:10|6610.8|6608|6610.8|6608|6610.8|6608|6610.8|6608|1
1618492280000|2021-04-15 13:11:20|6610.3|6607.5|6608.8|6606|6610.8|6608|6608.8|6606|15
1618492290000|2021-04-15 13:11:30|6608.6|6605.8|6614.3|6611.5|6614.8|6612|6608.6|6605.8|40
1618492300000|2021-04-15 13:11:40|6613.8|6611|6614.6|6611.8|6614.8|6612|6613.3|6610.5|42
1618492310000|2021-04-15 13:11:50|6614.3|6611.5|6615.8|6613|6616.1|6613.3|6610.8|6608|176
1618492320000|2021-04-15 13:12:00|6616.1|6613.3|6618.8|6616|6619.8|6617|6616.1|6613.3|115
1618492330000|2021-04-15 13:12:10|6619.3|6616.5|6619.1|6616.3|6620.7|6617.9|6618.8|6616|139
1618492340000|2021-04-15 13:12:20|6619.3|6616.5|6619.1|6616.3|6620.1|6617.3|6618.8|6616|164
1618492350000|2021-04-15 13:12:30|6618.8|6616|6619.8|6617|6619.8|6617|6618.3|6615.5|6
1618492360000|2021-04-15 13:12:40|6620.1|6617.3|6621.8|6619|6623.1|6620.3|6620.1|6617.3|57
1618492370000|2021-04-15 13:12:50|6621.6|6618.8|6621.3|6618.5|6621.6|6618.8|6619.3|6616.5|19
1618492380000|2021-04-15 13:13:00|6620.8|6618|6619.8|6617|6621.3|6618.5|6619.8|6617|8
1618492390000|2021-04-15 13:13:10|6620.6|6617.8|6620.1|6617.3|6620.8|6618|6619.1|6616.3|51
1618492400000|2021-04-15 13:13:20|6620.3|6617.5|6618.8|6616|6621.1|6618.3|6618.8|6616|30
1618492410000|2021-04-15 13:13:30|6618.6|6615.8|6618.3|6615.5|6618.6|6615.8|6617.1|6614.3|3
1618492420000|2021-04-15 13:13:40|6619.1|6616.3|6619.8|6617|6619.8|6617|6618.8|6616|17
1618492430000|2021-04-15 13:13:50|6620.1|6617.3|6619.8|6617|6620.6|6617.8|6619.1|6616.3|16
1618492440000|2021-04-15 13:14:00|6620.3|6617.5|6620.6|6617.8|6620.6|6617.8|6618.8|6616|16
1618492450000|2021-04-15 13:14:10|6620.8|6618|6620.8|6618|6620.8|6618|6620.8|6618|1
1618492460000|2021-04-15 13:14:20|6620.6|6617.8|6619.3|6616.5|6620.6|6617.8|6619.3|6616.5|19
1618492470000|2021-04-15 13:14:30|6619.1|6616.3|6619.8|6617|6620.6|6617.8|6619.1|6616.3|17
1618492480000|2021-04-15 13:14:40|6619.6|6616.8|6619.6|6616.8|6619.6|6616.8|6619.3|6616.5|1
1618492490000|2021-04-15 13:14:50|6619.3|6616.5|6619.3|6616.5|6619.3|6616.5|6619.3|6616.5|3
1618492500000|2021-04-15 13:15:00|6619.6|6616.8|6617.3|6614.5|6619.6|6616.8|6614.8|6612|33
1618492510000|2021-04-15 13:15:10|6617.1|6614.3|6617.1|6614.3|6617.6|6614.8|6617.1|6614.3|5
1618492520000|2021-04-15 13:15:20|6616.8|6614|6617.6|6614.8|6617.6|6614.8|6615.3|6612.5|55
1618492530000|2021-04-15 13:15:30|6618.1|6615.3|6620.1|6617.3|6620.1|6617.3|6618.1|6615.3|10
1618492540000|2021-04-15 13:15:40|6619.8|6617|6619.6|6616.8|6620.3|6617.5|6618.8|6616|2
1618492550000|2021-04-15 13:15:50|6619.8|6617|6619.1|6616.3|6620.1|6617.3|6619.1|6616.3|14
1618492560000|2021-04-15 13:16:00|6619.6|6616.8|6622.1|6619.3|6622.6|6619.8|6619.6|6616.8|12
1618492570000|2021-04-15 13:16:10|6622.6|6619.8|6624.1|6621.3|6624.3|6621.5|6621.3|6618.5|82
1618492580000|2021-04-15 13:16:20|6623.3|6620.5|6622.6|6619.8|6623.3|6620.5|6622.6|6619.8|24
1618492590000|2021-04-15 13:16:30|6622.8|6620|6621.6|6618.8|6624.3|6621.5|6620.8|6618|47
1618492600000|2021-04-15 13:16:40|6620.8|6618|6620.3|6617.5|6621.6|6618.8|6620.3|6617.5|87
1618492610000|2021-04-15 13:16:50|6620.6|6617.8|6621.3|6618.5|6621.6|6618.8|6620.3|6617.5|24
1618492620000|2021-04-15 13:17:00|6620.6|6617.8|6617.3|6614.5|6620.6|6617.8|6616.8|6614|12
1618492630000|2021-04-15 13:17:10|6616.8|6614|6617.6|6614.8|6617.6|6614.8|6616.1|6613.3|33
1618492640000|2021-04-15 13:17:20|6617.8|6615|6618.3|6615.5|6618.6|6615.8|6617.8|6615|5
1618492650000|2021-04-15 13:17:30|6617.8|6615|6617.1|6614.3|6619.1|6616.3|6617.1|6614.3|9
1618492660000|2021-04-15 13:17:40|6616.6|6613.8|6620.1|6617.3|6621|6618.2|6616.6|6613.8|549
1618492670000|2021-04-15 13:17:50|6620.3|6617.5|6618.3|6615.5|6620.3|6617.5|6618.3|6615.5|2
1618492680000|2021-04-15 13:18:00|6618.1|6615.3|6618.3|6615.5|6618.3|6615.5|6616.8|6614|52
1618492690000|2021-04-15 13:18:10|6618|6615.2|6619.8|6617|6619.8|6617|6617.8|6615|20
1618492700000|2021-04-15 13:18:20|6620|6617.2|6619.3|6616.5|6620.3|6617.5|6619.3|6616.5|26
1618492710000|2021-04-15 13:18:30|6620.3|6617.5|6620.3|6617.5|6620.3|6617.5|6619.3|6616.5|14
1618492720000|2021-04-15 13:18:40|6620.1|6617.3|6620.3|6617.5|6621|6618.2|6620.1|6617.3|14
1618492730000|2021-04-15 13:18:50|6620.6|6617.8|6622.8|6620|6622.8|6620|6620.6|6617.8|18
1618492740000|2021-04-15 13:19:00|6622.6|6619.8|6621.3|6618.5|6623.8|6621|6621.3|6618.5|64
1618492750000|2021-04-15 13:19:10|6621.1|6618.3|6617.6|6614.8|6621.1|6618.3|6617.6|6614.8|29
1618492760000|2021-04-15 13:19:20|6617.8|6615|6618.6|6615.8|6619.6|6616.8|6617.6|6614.8|12
1618492770000|2021-04-15 13:19:30|6617.8|6615|6617.8|6615|6618.3|6615.5|6617.6|6614.8|6
1618492780000|2021-04-15 13:19:40|6618.1|6615.3|6618.1|6615.3|6618.3|6615.5|6617.6|6614.8|0
1618492790000|2021-04-15 13:19:50|6618.3|6615.5|6617.6|6614.8|6618.3|6615.5|6617.6|6614.8|0
1618492800000|2021-04-15 13:20:00|6617.3|6614.5|6615.6|6612.8|6617.3|6614.5|6615.6|6612.8|47
1618492810000|2021-04-15 13:20:10|6614.6|6611.8|6614.6|6611.8|6614.6|6611.8|6613.6|6610.8|6
1618492820000|2021-04-15 13:20:20|6614.3|6611.5|6612.6|6609.8|6614.3|6611.5|6612.6|6609.8|18
1618492830000|2021-04-15 13:20:30|6613|6610.2|6614.6|6611.8|6615.3|6612.5|6613|6610.2|6
1618492840000|2021-04-15 13:20:40|6614.3|6611.5|6615.6|6612.8|6615.6|6612.8|6614.3|6611.5|7
1618492850000|2021-04-15 13:20:50|6615.1|6612.3|6614.8|6612|6615.3|6612.5|6614.6|6611.8|0
1618492860000|2021-04-15 13:21:00|6615.1|6612.3|6615.6|6612.8|6615.6|6612.8|6615.1|6612.3|2
1618492870000|2021-04-15 13:21:10|6616.3|6613.5|6615.6|6612.8|6616.3|6613.5|6615.6|6612.8|15
1618492880000|2021-04-15 13:21:20|6615.3|6612.5|6617.1|6614.3|6617.1|6614.3|6615.1|6612.3|13
1618492890000|2021-04-15 13:21:30|6616.6|6613.8|6620.3|6617.5|6620.8|6618|6616.6|6613.8|64
1618492900000|2021-04-15 13:21:40|6620.6|6617.8|6621.1|6618.3|6622.1|6619.3|6620.6|6617.8|14
1618492910000|2021-04-15 13:21:50|6620.6|6617.8|6621.1|6618.3|6621.3|6618.5|6620.6|6617.8|14
1618492920000|2021-04-15 13:22:00|6620.8|6618|6620.6|6617.8|6620.8|6618|6619.6|6616.8|9
1618492930000|2021-04-15 13:22:10|6620.8|6618|6620.3|6617.5|6621.3|6618.5|6619.6|6616.8|20
1618492940000|2021-04-15 13:22:20|6619.8|6617|6621.1|6618.3|6621.3|6618.5|6619.8|6617|3
1618492950000|2021-04-15 13:22:30|6621.3|6618.5|6623.1|6620.3|6623.1|6620.3|6621.1|6618.3|21
1618492960000|2021-04-15 13:22:40|6622.8|6620|6622.6|6619.8|6622.8|6620|6621.6|6618.8|5
1618492970000|2021-04-15 13:22:50|6622.1|6619.3|6620.1|6617.3|6622.6|6619.8|6619.8|6617|72
1618492980000|2021-04-15 13:23:00|6619.6|6616.8|6619.3|6616.5|6620.1|6617.3|6618.3|6615.5|9
1618492990000|2021-04-15 13:23:10|6619.6|6616.8|6620.1|6617.3|6620.3|6617.5|6619.6|6616.8|4
1618493000000|2021-04-15 13:23:20|6620.3|6617.5|6621.3|6618.5|6621.6|6618.8|6620.1|6617.3|10
1618493010000|2021-04-15 13:23:30|6621.6|6618.8|6622.1|6619.3|6622.3|6619.5|6621.6|6618.8|13
1618493020000|2021-04-15 13:23:40|6622.3|6619.5|6622.6|6619.8|6622.6|6619.8|6622.1|6619.3|38
1618493030000|2021-04-15 13:23:50|6623.1|6620.3|6623.6|6620.8|6623.6|6620.8|6623.1|6620.3|5
1618493040000|2021-04-15 13:24:00|6623.3|6620.5|6622.6|6619.8|6623.3|6620.5|6622.6|6619.8|6
1618493050000|2021-04-15 13:24:10|6622.3|6619.5|6622.6|6619.8|6622.8|6620|6622.3|6619.5|2
1618493060000|2021-04-15 13:24:20|6622.3|6619.5|6620.6|6617.8|6622.6|6619.8|6620.1|6617.3|13
1618493070000|2021-04-15 13:24:30|6620.3|6617.5|6619.6|6616.8|6620.3|6617.5|6619.6|6616.8|0
1618493080000|2021-04-15 13:24:40|6620.3|6617.5|6621.3|6618.5|6621.3|6618.5|6620.1|6617.3|6
1618493090000|2021-04-15 13:24:50|6622.3|6619.5|6621.6|6618.8|6622.3|6619.5|6621.6|6618.8|5
1618493100000|2021-04-15 13:25:00|6620.6|6617.8|6620.1|6617.3|6620.6|6617.8|6619.8|6617|14
1618493110000|2021-04-15 13:25:10|6619.6|6616.8|6618.6|6615.8|6620.1|6617.3|6618.6|6615.8|6
1618493120000|2021-04-15 13:25:20|6618.8|6616|6621.8|6619|6621.8|6619|6618.8|6616|10
1618493130000|2021-04-15 13:25:30|6621.6|6618.8|6621.8|6619|6622.3|6619.5|6621.6|6618.8|4
1618493140000|2021-04-15 13:25:40|6622.1|6619.3|6622.6|6619.8|6622.6|6619.8|6621.6|6618.8|5
1618493150000|2021-04-15 13:25:50|6621.6|6618.8|6621.1|6618.3|6621.6|6618.8|6621.1|6618.3|27
1618493160000|2021-04-15 13:26:00|6621.3|6618.5|6621.8|6619|6622.3|6619.5|6621.3|6618.5|6
1618493170000|2021-04-15 13:26:10|6621.6|6618.8|6621.6|6618.8|6621.6|6618.8|6621.6|6618.8|1
1618493180000|2021-04-15 13:26:20|6621.3|6618.5|6619.1|6616.3|6621.3|6618.5|6619.1|6616.3|32
1618493190000|2021-04-15 13:26:30|6619.6|6616.8|6619.6|6616.8|6619.6|6616.8|6618.6|6615.8|5
1618493210000|2021-04-15 13:26:50|6620.6|6617.8|6621.1|6618.3|6621.6|6618.8|6620.1|6617.3|16
1618493220000|2021-04-15 13:27:00|6621.6|6618.8|6620.3|6617.5|6621.6|6618.8|6619.3|6616.5|16
1618493230000|2021-04-15 13:27:10|6621.1|6618.3|6621.6|6618.8|6621.6|6618.8|6621.1|6618.3|5
1618493240000|2021-04-15 13:27:20|6621.1|6618.3|6621.6|6618.8|6621.6|6618.8|6620.6|6617.8|4
1618493250000|2021-04-15 13:27:30|6622.3|6619.5|6621.6|6618.8|6622.3|6619.5|6621.6|6618.8|4
1618493260000|2021-04-15 13:27:40|6621.1|6618.3|6620.8|6618|6621.1|6618.3|6620.3|6617.5|1
1618493270000|2021-04-15 13:27:50|6620.6|6617.8|6622.3|6619.5|6622.3|6619.5|6620.6|6617.8|22
1618493280000|2021-04-15 13:28:00|6622.6|6619.8|6624.1|6621.3|6625.6|6622.8|6620.6|6617.8|161
1618493290000|2021-04-15 13:28:10|6624.3|6621.5|6623.3|6620.5|6624.3|6621.5|6622.6|6619.8|20
1618493300000|2021-04-15 13:28:20|6623.1|6620.3|6623.3|6620.5|6624.3|6621.5|6623.1|6620.3|10
1618493310000|2021-04-15 13:28:30|6623|6620.2|6623.6|6620.8|6623.6|6620.8|6622.6|6619.8|17
1618493320000|2021-04-15 13:28:40|||||||||1
1618493330000|2021-04-15 13:28:50|6623.3|6620.5|6622.6|6619.8|6623.6|6620.8|6622.6|6619.8|2
1618493340000|2021-04-15 13:29:00|6621.6|6618.8|6621.1|6618.3|6621.6|6618.8|6620.6|6617.8|19
1618493350000|2021-04-15 13:29:10|6621.6|6618.8|6622.1|6619.3|6622.6|6619.8|6621.6|6618.8|4
1618493360000|2021-04-15 13:29:20|6621.6|6618.8|6622.1|6619.3|6622.3|6619.5|6621.6|6618.8|2
1618493370000|2021-04-15 13:29:30|6621.6|6618.8|6622.3|6619.5|6622.3|6619.5|6621.6|6618.8|33
1618493380000|2021-04-15 13:29:40|6622.1|6619.3|6622.1|6619.3|6623.3|6620.5|6621.6|6618.8|16
1618493390000|2021-04-15 13:29:50|6622.3|6619.5|6621.6|6618.8|6622.3|6619.5|6621.6|6618.8|1
1618493400000|2021-04-15 13:30:00|6621.1|6618.3|6617.6|6614.8|6621.8|6619|6617.1|6614.3|44
1618493410000|2021-04-15 13:30:10|6618.1|6615.3|6617.6|6614.8|6618.3|6615.5|6617.6|6614.8|5
1618493420000|2021-04-15 13:30:20|6618|6615.2|6618.3|6615.5|6618.3|6615.5|6617.6|6614.8|112
1618493430000|2021-04-15 13:30:30|6618.1|6615.3|6620.1|6617.3|6620.1|6617.3|6618.1|6615.3|13
1618493440000|2021-04-15 13:30:40|6619.8|6617|6619.8|6617|6620.1|6617.3|6618.1|6615.3|13
1618493450000|2021-04-15 13:30:50|6619.6|6616.8|6618.6|6615.8|6619.6|6616.8|6618.3|6615.5|34
1618493460000|2021-04-15 13:31:00|6619.1|6616.3|6607.1|6604.3|6619.8|6617|6607.1|6604.3|393
1618493470000|2021-04-15 13:31:10|6606.1|6603.3|6605.6|6602.8|6606.8|6604|6605.6|6602.8|59
1618493480000|2021-04-15 13:31:20|6605.8|6603|6606.8|6604|6607.8|6605|6605.3|6602.5|34
1618493490000|2021-04-15 13:31:30|6607.1|6604.3|6607.3|6604.5|6608.1|6605.3|6606.3|6603.5|8
1618493500000|2021-04-15 13:31:40|6607.8|6605|6608.6|6605.8|6608.6|6605.8|6607.8|6605|4
1618493510000|2021-04-15 13:31:50|6608.8|6606|6607.3|6604.5|6609.6|6606.8|6607.3|6604.5|14
1618493520000|2021-04-15 13:32:00|6607.1|6604.3|6602.1|6599.3|6607.1|6604.3|6601.6|6598.8|71
1618493530000|2021-04-15 13:32:10|6602.8|6600|6601.8|6599|6603.3|6600.5|6601.8|6599|17
1618493540000|2021-04-15 13:32:20|6601.5|6598.7|6599.3|6596.5|6601.8|6599|6599|6596.2|20
1618493550000|2021-04-15 13:32:30|6599.8|6597|6602.1|6599.3|6602.3|6599.5|6599.8|6597|59
1618493560000|2021-04-15 13:32:40|6602.3|6599.5|6602.5|6599.7|6603.3|6600.5|6602.1|6599.3|14
1618493570000|2021-04-15 13:32:50|6603.4|6600.6|6603.8|6601|6605.3|6602.5|6603.1|6600.3|38
1618493580000|2021-04-15 13:33:00|6603.5|6600.7|6601.5|6598.7|6604.8|6602|6600.3|6597.5|47
1618493590000|2021-04-15 13:33:10|6602.1|6599.3|6601.8|6599|6602.1|6599.3|6600.3|6597.5|35
1618493600000|2021-04-15 13:33:20|6602.1|6599.3|6600.5|6597.7|6602.8|6600|6600.1|6597.3|65
1618493610000|2021-04-15 13:33:30|6600.8|6598|6599.8|6597|6600.8|6598|6598.8|6596|13
1618493620000|2021-04-15 13:33:40|6600.5|6597.7|6599.8|6597|6600.8|6598|6599.8|6597|5
1618493630000|2021-04-15 13:33:50|6599.4|6596.6|6598.8|6596|6599.8|6597|6598.5|6595.7|120
1618493640000|2021-04-15 13:34:00|6599.3|6596.5|6598.8|6596|6599.3|6596.5|6598.8|6596|22
1618493650000|2021-04-15 13:34:10|6598.5|6595.7|6599.5|6596.7|6599.8|6597|6598.5|6595.7|31
1618493660000|2021-04-15 13:34:20|6598.8|6596|6599.5|6596.7|6599.5|6596.7|6598.8|6596|2
1618493670000|2021-04-15 13:34:30|6600|6597.2|6600.3|6597.5|6600.5|6597.7|6599.8|6597|26
1618493680000|2021-04-15 13:34:40|6600.8|6598|6601.5|6598.7|6602.5|6599.7|6600.8|6598|58
1618493690000|2021-04-15 13:34:50|6601.3|6598.5|6603.8|6601|6604|6601.2|6601.3|6598.5|23
1618493700000|2021-04-15 13:35:00|6604.3|6601.5|6605|6602.2|6605.5|6602.7|6604.3|6601.5|17
1618493710000|2021-04-15 13:35:10|6604.8|6602|6602.8|6600|6605|6602.2|6602.8|6600|10
1618493720000|2021-04-15 13:35:20|6603|6600.2|6604.5|6601.7|6605.5|6602.7|6603|6600.2|282
1618493730000|2021-04-15 13:35:30|6604.8|6602|6604.3|6601.5|6605.3|6602.5|6603.3|6600.5|9
1618493740000|2021-04-15 13:35:40|6605|6602.2|6602.5|6599.7|6605.3|6602.5|6602.5|6599.7|22
1618493750000|2021-04-15 13:35:50|6602|6599.2|6602.8|6600|6603.3|6600.5|6602|6599.2|16
1618493760000|2021-04-15 13:36:00|6603|6600.2|6604.5|6601.7|6606|6603.2|6602.8|6600|277
1618493770000|2021-04-15 13:36:10|6604.3|6601.5|6604.5|6601.7|6604.5|6601.7|6603.3|6600.5|37
1618493780000|2021-04-15 13:36:20|6604.3|6601.5|6602.5|6599.7|6604.3|6601.5|6602.5|6599.7|46
1618493790000|2021-04-15 13:36:30|6602.3|6599.5|6604.3|6601.5|6604.3|6601.5|6601.5|6598.7|26
1618493800000|2021-04-15 13:36:40|6604.5|6601.7|6604.3|6601.5|6604.5|6601.7|6603.5|6600.7|11
1618493810000|2021-04-15 13:36:50|6604|6601.2|6604|6601.2|6604.3|6601.5|6603.5|6600.7|6
1618493820000|2021-04-15 13:37:00|6603.5|6600.7|6602|6599.2|6603.8|6601|6601|6598.2|20
1618493830000|2021-04-15 13:37:10|6602.3|6599.5|6602|6599.2|6602.3|6599.5|6601.8|6599|2
1618493840000|2021-04-15 13:37:20|6601.5|6598.7|6599|6596.2|6602|6599.2|6599|6596.2|22
1618493850000|2021-04-15 13:37:30|6598.5|6595.7|6598.8|6596|6599.5|6596.7|6598.5|6595.7|165
1618493860000|2021-04-15 13:37:40|6599|6596.2|6598.5|6595.7|6599|6596.2|6598.5|6595.7|6
1618493870000|2021-04-15 13:37:50|6598.8|6596|6602.3|6599.5|6602.3|6599.5|6598.5|6595.7|51
1618493880000|2021-04-15 13:38:00|6602.8|6600|6602.3|6599.5|6603.5|6600.7|6602|6599.2|16
1618493890000|2021-04-15 13:38:10|6602|6599.2|6602.8|6600|6603|6600.2|6602|6599.2|12
1618493900000|2021-04-15 13:38:20|6603|6600.2|6609.5|6606.7|6609.5|6606.7|6603|6600.2|116
1618493910000|2021-04-15 13:38:30|6609.8|6607|6612.5|6609.7|6613.5|6610.7|6609.5|6606.7|166
1618493920000|2021-04-15 13:38:40|6612.8|6610|6613.8|6611|6615.9|6612.5|6612.5|6609.7|134
1618493930000|2021-04-15 13:38:50|6613.5|6610.7|6612|6609.2|6613.5|6610.7|6612|6609.2|19
1618493940000|2021-04-15 13:39:00|6611.5|6608.7|6612.3|6609.5|6612.3|6609.5|6610.5|6607.7|25
1618493950000|2021-04-15 13:39:10|6612|6609.2|6610|6607.2|6612.3|6609.5|6609.8|6607|11
1618493960000|2021-04-15 13:39:20|6609.5|6606.7|6610.8|6608|6611|6608.2|6608.5|6605.7|17
1618493970000|2021-04-15 13:39:30|6611.3|6608.5|6610.8|6608|6611.5|6608.7|6610.5|6607.7|3
1618493980000|2021-04-15 13:39:40|6610.7|6607.9|6610.5|6607.7|6610.8|6608|6609.3|6606.5|11
1618493990000|2021-04-15 13:39:50|6610.3|6607.5|6608|6605.2|6610.3|6607.5|6606.8|6604|33
1618494000000|2021-04-15 13:40:00|6607.8|6605|6607.5|6604.7|6608|6605.2|6607.5|6604.7|2
1618494010000|2021-04-15 13:40:10|6607|6604.2|6606.3|6603.5|6608|6605.2|6606|6603.2|16
1618494020000|2021-04-15 13:40:20|6607|6604.2|6606.3|6603.5|6607|6604.2|6606.3|6603.5|3
1618494030000|2021-04-15 13:40:30|6605.5|6602.7|6602.5|6599.7|6605.5|6602.7|6602|6599.2|43
1618494040000|2021-04-15 13:40:40|6602.3|6599.5|6602|6599.2|6602.3|6599.5|6600.3|6597.5|11
1618494050000|2021-04-15 13:40:50|6603|6600.2|6603.7|6600.9|6603.7|6600.9|6603|6600.2|6
1618494060000|2021-04-15 13:41:00|6604.3|6601.5|6603|6600.2|6604.3|6601.5|6603|6600.2|2
1618494070000|2021-04-15 13:41:10|6603.3|6600.5|6603.3|6600.5|6603.3|6600.5|6603.3|6600.5|4
1618494080000|2021-04-15 13:41:20|6604|6601.2|6604|6601.2|6604.3|6601.5|6603.5|6600.7|13
1618494090000|2021-04-15 13:41:30|6604.3|6601.5|6601.3|6598.5|6604.3|6601.5|6600.8|6598|49
1618494100000|2021-04-15 13:41:40|6600.8|6598|6602|6599.2|6602|6599.2|6600.8|6598|43
1618494110000|2021-04-15 13:41:50|6602.8|6600|6600.8|6598|6602.8|6600|6600.8|6598|14
1618494120000|2021-04-15 13:42:00|6600.5|6597.7|6599.8|6597|6600.8|6598|6599|6596.2|23
1618494130000|2021-04-15 13:42:10|6600.3|6597.5|6599.5|6596.7|6600.8|6598|6599.3|6596.5|54
1618494140000|2021-04-15 13:42:20|6600|6597.2|6601.8|6599|6602.8|6600|6600|6597.2|14
1618494150000|2021-04-15 13:42:30|6601.3|6598.5|6601.5|6598.7|6601.8|6599|6600.8|6598|8
1618494160000|2021-04-15 13:42:40|6601.3|6598.5|6600.3|6597.5|6601.3|6598.5|6600.3|6597.5|2
1618494170000|2021-04-15 13:42:50|6600.7|6597.9|6602|6599.2|6602|6599.2|6600.7|6597.9|7
1618494180000|2021-04-15 13:43:00|6602.3|6599.5|6602.8|6600|6603|6600.2|6602.3|6599.5|3
1618494190000|2021-04-15 13:43:10|6603|6600.2|6600.5|6597.7|6603|6600.2|6600.5|6597.7|14
1618494200000|2021-04-15 13:43:20|6601.5|6598.7|6601|6598.2|6601.8|6599|6600.8|6598|39
1618494210000|2021-04-15 13:43:30|6601.3|6598.5|6599.8|6597|6601.3|6598.5|6599.8|6597|2
1618494220000|2021-04-15 13:43:40|6599.5|6596.7|6598.5|6595.7|6599.5|6596.7|6598.5|6595.7|19
1618494230000|2021-04-15 13:43:50|6598.8|6596|6598.8|6596|6599.3|6596.5|6598.5|6595.7|15
1618494240000|2021-04-15 13:44:00|6599|6596.2|6598.5|6595.7|6599.8|6597|6598.5|6595.7|36
1618494250000|2021-04-15 13:44:10|6598.8|6596|6597.5|6594.7|6598.8|6596|6597.5|6594.7|173
1618494260000|2021-04-15 13:44:20|6597|6594.2|6599.5|6596.7|6599.5|6596.7|6596.5|6593.7|126
1618494270000|2021-04-15 13:44:30|6599.8|6597|6601.5|6598.7|6603|6600.2|6599.8|6597|48
1618494280000|2021-04-15 13:44:40|6601.8|6599|6602.3|6599.5|6602.3|6599.5|6600.8|6598|48
1618494290000|2021-04-15 13:44:50|6603|6600.2|6603.5|6600.7|6603.8|6601|6601.5|6598.7|57
1618494300000|2021-04-15 13:45:00|6602.8|6600|6603.3|6600.5|6603.5|6600.7|6602.5|6599.7|25
1618494310000|2021-04-15 13:45:10|6603.5|6600.7|6605.3|6602.5|6606.3|6603.5|6603.5|6600.7|30
1618494320000|2021-04-15 13:45:20|6605|6602.2|6605.5|6602.7|6606.3|6603.5|6605|6602.2|6
1618494330000|2021-04-15 13:45:30|6605|6602.2|6604.5|6601.7|6605|6602.2|6603.8|6601|24
1618494340000|2021-04-15 13:45:40|6604.3|6601.5|6605.3|6602.5|6605.3|6602.5|6602.5|6599.7|35
1618494350000|2021-04-15 13:45:50|6605|6602.2|6607|6604.2|6607|6604.2|6605|6602.2|7
1618494360000|2021-04-15 13:46:00|6607.3|6604.5|6612.3|6609.5|6612.3|6609.5|6607.3|6604.5|31
1618494370000|2021-04-15 13:46:10|6612|6609.2|6609.3|6606.5|6612.3|6609.5|6609.3|6606.5|19
1618494380000|2021-04-15 13:46:20|6609.5|6606.7|6610.3|6607.5|6610.5|6607.7|6609.5|6606.7|26
1618494390000|2021-04-15 13:46:30|6610.8|6608|6613.3|6610.5|6613.3|6610.5|6610.8|6608|14
1618494400000|2021-04-15 13:46:40|6613.5|6610.7|6611.3|6608.5|6613.5|6610.7|6611.3|6608.5|35
1618494410000|2021-04-15 13:46:50|6611|6608.2|6611.5|6608.7|6612.3|6609.5|6611|6608.2|18
1618494420000|2021-04-15 13:47:00|6611.8|6609|6610.3|6607.5|6612|6609.2|6610.3|6607.5|32
1618494430000|2021-04-15 13:47:10|6610.8|6608|6611.5|6608.7|6611.8|6609|6610.8|6608|9
1618494440000|2021-04-15 13:47:20|6611.3|6608.5|6611.8|6609|6612|6609.2|6610.5|6607.7|14
1618494450000|2021-04-15 13:47:30|6611.5|6608.7|6611.5|6608.7|6611.8|6609|6611|6608.2|2
1618494460000|2021-04-15 13:47:40|6611|6608.2|6611|6608.2|6611|6608.2|6610.8|6608|0
1618494470000|2021-04-15 13:47:50|6610.8|6608|6608.8|6606|6610.8|6608|6608|6605.2|14
1618494480000|2021-04-15 13:48:00|6609|6606.2|6611.3|6608.5|6611.8|6609|6609|6606.2|22
1618494490000|2021-04-15 13:48:10|6611.8|6609|6610.5|6607.7|6612|6609.2|6610.5|6607.7|14
1618494500000|2021-04-15 13:48:20|6610.8|6608|6609.5|6606.7|6610.8|6608|6609.5|6606.7|2
1618494510000|2021-04-15 13:48:30|6609.3|6606.5|6610.3|6607.5|6610.8|6608|6609.3|6606.5|10
1618494520000|2021-04-15 13:48:40|6610.5|6607.7|6609.3|6606.5|6610.8|6608|6609.3|6606.5|21
1618494530000|2021-04-15 13:48:50|6609.5|6606.7|6608.8|6606|6610.5|6607.7|6608.8|6606|23
1618494540000|2021-04-15 13:49:00|6609|6606.2|6606.5|6603.7|6609.3|6606.5|6606.5|6603.7|22
1618494550000|2021-04-15 13:49:10|6605.5|6602.7|6607.5|6604.7|6607.8|6605|6605.5|6602.7|87
1618494560000|2021-04-15 13:49:20|6607.8|6605|6608.5|6605.7|6608.8|6606|6607.5|6604.7|16
1618494570000|2021-04-15 13:49:30|6608.3|6605.5|6607.3|6604.5|6608.3|6605.5|6607.3|6604.5|46
1618494580000|2021-04-15 13:49:40|6607.8|6605|6607.8|6605|6608|6605.2|6607.8|6605|4
1618494590000|2021-04-15 13:49:50|6608|6605.2|6608.3|6605.5|6608.3|6605.5|6607.5|6604.7|4
1618494600000|2021-04-15 13:50:00|6608.7|6605.9|6608.8|6606|6610.3|6607.5|6608|6605.2|27
1618494610000|2021-04-15 13:50:10|6609|6606.2|6613|6610.2|6613|6610.2|6609|6606.2|857
1618494620000|2021-04-15 13:50:20|6612.5|6609.7|6611.8|6609|6612.8|6610|6611.3|6608.5|90
1618494630000|2021-04-15 13:50:30|6612|6609.2|6611.5|6608.7|6612|6609.2|6610.5|6607.7|21
1618494640000|2021-04-15 13:50:40|6611.3|6608.5|6612.8|6610|6613|6610.2|6611.3|6608.5|13
1618494650000|2021-04-15 13:50:50|6612.3|6609.5|6613.3|6610.5|6613.5|6610.7|6612.3|6609.5|56
1618494660000|2021-04-15 13:51:00|6614|6611.2|6614.3|6611.5|6615|6612.2|6613.8|6611|13
1618494670000|2021-04-15 13:51:10|6614.7|6611.9|6614.3|6611.5|6615|6612.2|6614.3|6611.5|39
1618494680000|2021-04-15 13:51:20|6614.8|6612|6609.5|6606.7|6615|6612.2|6609.5|6606.7|68
1618494690000|2021-04-15 13:51:30|6609.8|6607|6610.8|6608|6610.8|6608|6609.3|6606.5|30
1618494700000|2021-04-15 13:51:40|6610.5|6607.7|6612|6609.2|6612|6609.2|6610.3|6607.5|12
1618494710000|2021-04-15 13:51:50|6612.3|6609.5|6610|6607.2|6612.3|6609.5|6610|6607.2|3
1618494720000|2021-04-15 13:52:00|6609.8|6607|6610.3|6607.5|6610.3|6607.5|6609.5|6606.7|6
1618494730000|2021-04-15 13:52:10|6610|6607.2|6609.5|6606.7|6610.3|6607.5|6607.5|6604.7|62
1618494740000|2021-04-15 13:52:20|6610|6607.2|6611.8|6609|6612.3|6609.5|6608.5|6605.7|16
1618494750000|2021-04-15 13:52:30|6611.5|6608.7|6608|6605.2|6611.5|6608.7|6607.3|6604.5|36
1618494760000|2021-04-15 13:52:40|6607.3|6604.5|6606.5|6603.7|6608|6605.2|6606.5|6603.7|9
1618494770000|2021-04-15 13:52:50|6607.3|6604.5|6607|6604.2|6608.3|6605.5|6607|6604.2|45
1618494780000|2021-04-15 13:53:00|6607.3|6604.5|6605.5|6602.7|6607.3|6604.5|6604.8|6602|70
1618494790000|2021-04-15 13:53:10|6605.3|6602.5|6605.5|6602.7|6605.5|6602.7|6604.3|6601.5|23
1618494800000|2021-04-15 13:53:20|6605.8|6603|6605.8|6603|6606.3|6603.5|6605.8|6603|35
1618494810000|2021-04-15 13:53:30|6605.5|6602.7|6609|6606.2|6609.3|6606.5|6605.5|6602.7|9
1618494820000|2021-04-15 13:53:40|6609.3|6606.5|6607.3|6604.5|6609.3|6606.5|6607.3|6604.5|8
1618494830000|2021-04-15 13:53:50|6606.8|6604|6607|6604.2|6607.3|6604.5|6606.5|6603.7|114
1618494840000|2021-04-15 13:54:00|6607.3|6604.5|6607|6604.2|6607.3|6604.5|6605.5|6602.7|25
1618494850000|2021-04-15 13:54:10|6607.3|6604.5|6608.8|6606|6609.3|6606.5|6607.3|6604.5|29
1618494860000|2021-04-15 13:54:20|6608.5|6605.7|6606.5|6603.7|6608.8|6606|6606|6603.2|13
1618494870000|2021-04-15 13:54:30|6606.8|6604|6606.5|6603.7|6607|6604.2|6606.5|6603.7|6
1618494880000|2021-04-15 13:54:40|6607|6604.2|6608|6605.2|6608.2|6605.4|6607|6604.2|11
1618494890000|2021-04-15 13:54:50|6608.2|6605.4|6606.2|6603.4|6608.2|6605.4|6606.2|6603.4|4
1618494900000|2021-04-15 13:55:00|6607.2|6604.4|6607.2|6604.4|6607.2|6604.4|6607.2|6604.4|8
1618494910000|2021-04-15 13:55:10|6607.5|6604.7|6610.7|6607.9|6611.2|6608.4|6607.5|6604.7|17
1618494920000|2021-04-15 13:55:20|6611.7|6608.9|6611.7|6608.9|6613|6610.2|6611.7|6608.9|106
1618494930000|2021-04-15 13:55:30|6611.5|6608.7|6612|6609.2|6613.2|6610.4|6611.2|6608.4|27
1618494940000|2021-04-15 13:55:40|6613.2|6610.4|6612.2|6609.4|6613.5|6610.7|6611.7|6608.9|17
1618494950000|2021-04-15 13:55:50|6611.7|6608.9|6611|6608.2|6611.7|6608.9|6611|6608.2|3
1618494960000|2021-04-15 13:56:00|6610.5|6607.7|6612|6609.2|6612.2|6609.4|6610.5|6607.7|21
1618494970000|2021-04-15 13:56:10|6612.2|6609.4|6613.7|6610.9|6613.7|6610.9|6612.2|6609.4|10
1618494980000|2021-04-15 13:56:20|6614|6611.2|6616|6613.2|6616|6613.2|6614|6611.2|514
1618494990000|2021-04-15 13:56:30|6617|6614.2|6622.2|6619.4|6622.2|6619.4|6616.7|6613.9|259
1618495000000|2021-04-15 13:56:40|6622|6619.2|6620.7|6617.9|6622|6619.2|6620.2|6617.4|11
1618495010000|2021-04-15 13:56:50|6620.5|6617.7|6618.2|6615.4|6620.7|6617.9|6618.2|6615.4|14
1618495020000|2021-04-15 13:57:00|6618|6615.2|6618.2|6615.4|6620|6617.2|6617.5|6614.7|33
1618495030000|2021-04-15 13:57:10|6617.7|6614.9|6619.2|6616.4|6621.2|6618.4|6617.7|6614.9|22
1618495040000|2021-04-15 13:57:20|6618.7|6615.9|6617.2|6614.4|6618.7|6615.9|6617.2|6614.4|5
1618495050000|2021-04-15 13:57:30|6616.5|6613.7|6616.5|6613.7|6617|6614.2|6615.7|6612.9|5
1618495060000|2021-04-15 13:57:40|6616.2|6613.4|6617.7|6614.9|6618|6615.2|6616.2|6613.4|10
1618495070000|2021-04-15 13:57:50|6617.2|6614.4|6617.2|6614.4|6618|6615.2|6617.2|6614.4|5
1618495080000|2021-04-15 13:58:00|6617|6614.2|6613.7|6610.9|6617|6614.2|6612.5|6609.7|41
1618495090000|2021-04-15 13:58:10|6613.2|6610.4|6612.7|6609.9|6614|6611.2|6612.7|6609.9|3
1618495100000|2021-04-15 13:58:20|6612|6609.2|6612.5|6609.7|6613|6610.2|6612|6609.2|1
1618495110000|2021-04-15 13:58:30|6613|6610.2|6614|6611.2|6614|6611.2|6612.5|6609.7|21
1618495120000|2021-04-15 13:58:40|6614.2|6611.4|6615.5|6612.7|6617.2|6614.4|6614.2|6611.4|15
1618495130000|2021-04-15 13:58:50|6615|6612.2|6614.5|6611.7|6615|6612.2|6614.5|6611.7|0
1618495140000|2021-04-15 13:59:00|6614.7|6611.9|6615.5|6612.7|6615.5|6612.7|6614.2|6611.4|173
1618495150000|2021-04-15 13:59:10|6616|6613.2|6614.7|6611.9|6616|6613.2|6614.5|6611.7|10
1618495160000|2021-04-15 13:59:20|6614.5|6611.7|6614.7|6611.9|6614.7|6611.9|6612.2|6609.4|54
1618495170000|2021-04-15 13:59:30|6614.5|6611.7|6613.7|6610.9|6614.5|6611.7|6613.7|6610.9|25
1618495180000|2021-04-15 13:59:40|6613.2|6610.4|6613.2|6610.4|6613.2|6610.4|6613.2|6610.4|0
1618495190000|2021-04-15 13:59:50|6612.7|6609.9|6611.5|6608.7|6612.7|6609.9|6611.5|6608.7|2
1618495200000|2021-04-15 14:00:00|6612|6609.2|6614|6611.2|6614|6611.2|6612|6609.2|22
1618495210000|2021-04-15 14:00:10|6614.2|6611.4|6612.5|6609.7|6614.7|6611.9|6612.5|6609.7|10
1618495220000|2021-04-15 14:00:20|6612.2|6609.4|6610.2|6607.4|6612.5|6609.7|6610.2|6607.4|5
1618495230000|2021-04-15 14:00:30|6610|6607.2|6612|6609.2|6613.2|6610.4|6610|6607.2|12
1618495240000|2021-04-15 14:00:40|6611.2|6608.4|6613.5|6610.7|6613.5|6610.7|6611.2|6608.4|9
1618495250000|2021-04-15 14:00:50|6614|6611.2|6614.2|6611.4|6614.5|6611.7|6613.7|6610.9|6
1618495260000|2021-04-15 14:01:00|6613.8|6611|6611.7|6608.9|6613.8|6611|6611|6608.2|13
1618495270000|2021-04-15 14:01:10|6612|6609.2|6613|6610.2|6613|6610.2|6611.7|6608.9|4
1618495280000|2021-04-15 14:01:20|6612.5|6609.7|6617.5|6614.7|6619|6616.2|6612.5|6609.7|246
1618495290000|2021-04-15 14:01:30|6617.7|6614.9|6617.7|6614.9|6618.2|6615.4|6617.5|6614.7|313
1618495300000|2021-04-15 14:01:40|6617.5|6614.7|6620.2|6617.4|6621|6618.2|6617|6614.2|292
1618495310000|2021-04-15 14:01:50|6620|6617.2|6620.7|6617.9|6620.7|6617.9|6619|6616.2|101
1618495320000|2021-04-15 14:02:00|6620.4|6617.6|6618.5|6615.7|6620.7|6617.9|6618.5|6615.7|113
1618495330000|2021-04-15 14:02:10|6618.7|6615.9|6623.2|6620.4|6623.7|6620.9|6618.5|6615.7|111
1618495340000|2021-04-15 14:02:20|6623.5|6620.7|6623|6620.2|6624|6621.2|6623|6620.2|26
1618495350000|2021-04-15 14:02:30|6623.2|6620.4|6622.7|6619.9|6623.5|6620.7|6622|6619.2|13
1618495360000|2021-04-15 14:02:40|6623|6620.2|6623.4|6620.6|6623.4|6620.6|6622.7|6619.9|37
1618495370000|2021-04-15 14:02:50|6623.7|6620.9|6629.7|6626.9|6632|6629.2|6623.5|6620.7|415
1618495380000|2021-04-15 14:03:00|6630|6627.2|6629.5|6626.7|6630.2|6627.4|6628|6625.2|67
1618495390000|2021-04-15 14:03:10|6630.7|6627.9|6632.2|6629.4|6632.2|6629.4|6629.7|6626.9|94
1618495400000|2021-04-15 14:03:20|6631.2|6628.4|6631|6628.2|6631.5|6628.7|6630|6627.2|29
1618495410000|2021-04-15 14:03:30|6630.2|6627.4|6631|6628.2|6631.7|6628.9|6630|6627.2|43
1618495420000|2021-04-15 14:03:40|6631.2|6628.4|6630|6627.2|6631.7|6628.9|6630|6627.2|40
1618495430000|2021-04-15 14:03:50|6629.7|6626.9|6628.5|6625.7|6629.7|6626.9|6627|6624.2|94
1618495440000|2021-04-15 14:04:00|6628.2|6625.4|6628.7|6625.9|6629|6626.2|6628|6625.2|19
1618495450000|2021-04-15 14:04:10|6629|6626.2|6627|6624.2|6629|6626.2|6627|6624.2|54
1618495460000|2021-04-15 14:04:20|6627.2|6624.4|6629.5|6626.7|6629.5|6626.7|6627.2|6624.4|42
1618495470000|2021-04-15 14:04:30|6630.5|6627.7|6629.2|6626.4|6631|6628.2|6628.7|6625.9|41
1618495480000|2021-04-15 14:04:40|6629.5|6626.7|6630.2|6627.4|6630.2|6627.4|6629.2|6626.4|29
1618495490000|2021-04-15 14:04:50|6630.5|6627.7|6631|6628.2|6631.5|6628.7|6630.5|6627.7|28
1618495500000|2021-04-15 14:05:00|6631.2|6628.4|6630|6627.2|6632.2|6629.4|6629.7|6626.9|15
1618495510000|2021-04-15 14:05:10|6629.2|6626.4|6626.7|6623.9|6630.2|6627.4|6626.2|6623.4|54
1618495520000|2021-04-15 14:05:20|6627|6624.2|6626.2|6623.4|6627.7|6624.9|6626.2|6623.4|51
1618495530000|2021-04-15 14:05:30|6626|6623.2|6626.2|6623.4|6626.5|6623.7|6625.7|6622.9|320
1618495540000|2021-04-15 14:05:40|6626|6623.2|6625.7|6622.9|6626.5|6623.7|6625.5|6622.7|36
1618495550000|2021-04-15 14:05:50|6625.2|6622.4|6625.5|6622.7|6626|6623.2|6625.2|6622.4|8
1618495560000|2021-04-15 14:06:00|6625|6622.2|6621|6618.2|6625|6622.2|6620.7|6617.9|56
1618495570000|2021-04-15 14:06:10|6620.7|6617.9|6622.5|6619.7|6622.5|6619.7|6619.2|6616.4|85
1618495580000|2021-04-15 14:06:20|6623|6620.2|6624.7|6621.9|6625.5|6622.7|6623|6620.2|34
1618495590000|2021-04-15 14:06:30|6624.5|6621.7|6625.7|6622.9|6626|6623.2|6624.5|6621.7|15
1618495600000|2021-04-15 14:06:40|6625.5|6622.7|6627.7|6624.9|6627.7|6624.9|6624.5|6621.7|32
1618495610000|2021-04-15 14:06:50|6626.7|6623.9|6626.2|6623.4|6626.7|6623.9|6625.7|6622.9|10
1618495620000|2021-04-15 14:07:00|6625.7|6622.9|6627|6624.2|6627|6624.2|6625.5|6622.7|4
1618495630000|2021-04-15 14:07:10|6627.5|6624.7|6627.7|6624.9|6629|6626.2|6627.5|6624.7|36
1618495640000|2021-04-15 14:07:20|6627.5|6624.7|6625.7|6622.9|6628|6625.2|6624.5|6621.7|33
1618495650000|2021-04-15 14:07:30|6626|6623.2|6627|6624.2|6627.4|6624.6|6625.2|6622.4|23
1618495660000|2021-04-15 14:07:40|6628|6625.2|6630|6627.2|6630|6627.2|6628|6625.2|26
1618495670000|2021-04-15 14:07:50|6629.7|6626.9|6627.2|6624.4|6631|6628.2|6627.2|6624.4|11
1618495680000|2021-04-15 14:08:00|6627.5|6624.7|6625.5|6622.7|6627.5|6624.7|6625.2|6622.4|11
1618495690000|2021-04-15 14:08:10|6625.7|6622.9|6624|6621.2|6625.7|6622.9|6624|6621.2|8
1618495700000|2021-04-15 14:08:20|6623.7|6620.9|6622.5|6619.7|6623.7|6620.9|6622|6619.2|8
1618495710000|2021-04-15 14:08:30|6623|6620.2|6622.7|6619.9|6624.2|6621.4|6621.7|6618.9|78
1618495720000|2021-04-15 14:08:40|6623.2|6620.4|6626|6623.2|6626|6623.2|6623.2|6620.4|58
1618495730000|2021-04-15 14:08:50|6626.5|6623.7|6628.5|6625.7|6628.5|6625.7|6625.7|6622.9|13
1618495740000|2021-04-15 14:09:00|6628.7|6625.9|6628.5|6625.7|6628.7|6625.9|6628|6625.2|11
1618495750000|2021-04-15 14:09:10|6628|6625.2|6628.2|6625.4|6629|6626.2|6627.7|6624.9|22
1618495760000|2021-04-15 14:09:20|6628.5|6625.7|6631.2|6628.4|6631.2|6628.4|6628.2|6625.4|44
1618495770000|2021-04-15 14:09:30|6631.7|6628.9|6630.5|6627.7|6633|6630.2|6630.5|6627.7|63
1618495780000|2021-04-15 14:09:40|6630.2|6627.4|6631.7|6628.9|6631.7|6628.9|6628.2|6625.4|78
1618495790000|2021-04-15 14:09:50|6632.2|6629.4|6634.2|6631.4|6634.5|6631.7|6632.2|6629.4|75
1618495800000|2021-04-15 14:10:00|6635|6632.2|6640|6637.2|6641|6638.2|6634.5|6631.7|411
1618495810000|2021-04-15 14:10:10|6639.2|6636.4|6640.7|6637.9|6642|6639.2|6637.7|6634.9|185
1618495820000|2021-04-15 14:10:20|6640.5|6637.7|6640.5|6637.7|6641.5|6638.7|6639|6636.2|66
1618495830000|2021-04-15 14:10:30|6640.7|6637.9|6642|6639.2|6642|6639.2|6640.5|6637.7|51
1618495840000|2021-04-15 14:10:40|6642.5|6639.7|6641|6638.2|6642.5|6639.7|6641|6638.2|14
1618495850000|2021-04-15 14:10:50|6641.2|6638.4|6640.2|6637.4|6641.2|6638.4|6639.5|6636.7|33
1618495860000|2021-04-15 14:11:00|6640|6637.2|6640|6637.2|6640.7|6637.9|6639.2|6636.4|13
1618495870000|2021-04-15 14:11:10|6639|6636.2|6641.5|6638.7|6641.7|6638.9|6639|6636.2|61
1618495880000|2021-04-15 14:11:20|6641.2|6638.4|6643.2|6640.4|6643.7|6640.9|6641|6638.2|80
1618495890000|2021-04-15 14:11:30|6643|6640.2|6641.7|6638.9|6643.4|6640.6|6641.2|6638.4|40
1618495900000|2021-04-15 14:11:40|6641.5|6638.7|6643.4|6640.6|6643.4|6640.6|6641.5|6638.7|9
1618495910000|2021-04-15 14:11:50|6643.2|6640.4|6642|6639.2|6643.5|6640.7|6642|6639.2|49
1618495920000|2021-04-15 14:12:00|6642.5|6639.7|6641.2|6638.4|6643.2|6640.4|6641|6638.2|129
1618495930000|2021-04-15 14:12:10|6641|6638.2|6641.2|6638.4|6642.7|6639.9|6640.2|6637.4|299
1618495940000|2021-04-15 14:12:20|6641|6638.2|6640.7|6637.9|6641|6638.2|6640.5|6637.7|7
1618495950000|2021-04-15 14:12:30|6641|6638.2|6642.5|6639.7|6643|6640.2|6641|6638.2|211
1618495960000|2021-04-15 14:12:40|6642.7|6639.9|6643.7|6640.9|6644|6641.2|6642|6639.2|139
1618495970000|2021-04-15 14:12:50|6643.4|6640.6|6642.7|6639.9|6643.7|6640.9|6641.4|6638.6|83
1618495980000|2021-04-15 14:13:00|6642.4|6639.6|6642|6639.2|6643|6640.2|6642|6639.2|121
1618495990000|2021-04-15 14:13:10|6642.2|6639.4|6642|6639.2|6642.2|6639.4|6641.5|6638.7|75
1618496000000|2021-04-15 14:13:20|6643|6640.2|6644|6641.2|6644|6641.2|6642|6639.2|161
1618496010000|2021-04-15 14:13:30|6643.7|6640.9|6644.2|6641.4|6644.7|6641.9|6643.2|6640.4|155
1618496020000|2021-04-15 14:13:40|6644.4|6641.6|6643.4|6640.6|6644.7|6641.9|6642.9|6640.1|214
1618496030000|2021-04-15 14:13:50|6643|6640.2|6642.7|6639.9|6643.7|6640.9|6642.4|6639.6|110
1618496040000|2021-04-15 14:14:00|6642.4|6639.6|6641.7|6638.9|6642.4|6639.6|6641.6|6638.8|54
1618496050000|2021-04-15 14:14:10|6642.2|6639.4|6642.4|6639.6|6642.4|6639.6|6641.4|6638.6|18
1618496060000|2021-04-15 14:14:20|6642.7|6639.9|6642.7|6639.9|6643.4|6640.6|6642.7|6639.9|21
1618496070000|2021-04-15 14:14:30|6642.4|6639.6|6641.7|6638.9|6642.9|6640.1|6640.9|6638.1|26
1618496080000|2021-04-15 14:14:40|6642.4|6639.6|6642.4|6639.6|6642.7|6639.9|6642.4|6639.6|400
1618496090000|2021-04-15 14:14:50|6642.1|6639.3|6643.4|6640.6|6643.8|6641|6642.1|6639.3|12
1618496100000|2021-04-15 14:15:00|6643.6|6640.8|6643.4|6640.6|6644.4|6641.6|6642.4|6639.6|105
1618496110000|2021-04-15 14:15:10|6643.1|6640.3|6644.9|6642.1|6645.1|6642.3|6643.1|6640.3|46
1618496120000|2021-04-15 14:15:20|6645.4|6642.6|6646.4|6643.6|6647.7|6644.9|6645.1|6642.3|126
1618496130000|2021-04-15 14:15:30|6646.6|6643.8|6647.4|6644.6|6647.6|6644.8|6646.1|6643.3|16
1618496140000|2021-04-15 14:15:40|6647.1|6644.3|6647.6|6644.8|6648.1|6645.3|6646.4|6643.6|68
1618496150000|2021-04-15 14:15:50|6647.4|6644.6|6647.1|6644.3|6647.6|6644.8|6646.6|6643.8|22
1618496160000|2021-04-15 14:16:00|6647.3|6644.5|6649.1|6646.3|6649.1|6646.3|6647.3|6644.5|59
1618496170000|2021-04-15 14:16:10|6649.4|6646.6|6650.8|6648|6651.4|6648.6|6649.1|6646.3|142
1618496180000|2021-04-15 14:16:20|6651.4|6648.6|6651.1|6648.3|6651.4|6648.6|6650.1|6647.3|156
1618496190000|2021-04-15 14:16:30|6651.3|6648.5|6650.1|6647.3|6651.8|6649|6650.1|6647.3|71
1618496200000|2021-04-15 14:16:40|6650.3|6647.5|6654.1|6651.3|6654.4|6651.6|6650.1|6647.3|143
1618496210000|2021-04-15 14:16:50|6653.8|6651|6651.4|6648.6|6653.8|6651|6651.1|6648.3|74
1618496220000|2021-04-15 14:17:00|6651.1|6648.3|6654.4|6651.6|6655.4|6652.6|6651.1|6648.3|67
1618496230000|2021-04-15 14:17:10|6654.8|6652|6652.8|6650|6655.1|6652.3|6652.4|6649.6|63
1618496240000|2021-04-15 14:17:20|6653.4|6650.6|6653.1|6650.3|6654.2|6651.4|6652.6|6649.8|151
1618496250000|2021-04-15 14:17:30|6653.4|6650.6|6653.4|6650.6|6653.6|6650.8|6652.4|6649.6|41
1618496260000|2021-04-15 14:17:40|6653.8|6651|6652.9|6650.1|6654.4|6651.6|6652.4|6649.6|81
1618496270000|2021-04-15 14:17:50|6653.1|6650.3|6653.4|6650.6|6653.6|6650.8|6652.4|6649.6|9
1618496280000|2021-04-15 14:18:00|6653.8|6651|6654.1|6651.3|6655.1|6652.3|6653.4|6650.6|28
1618496290000|2021-04-15 14:18:10|6654.4|6651.6|6656.1|6653.3|6656.4|6653.6|6654.4|6651.6|81
1618496300000|2021-04-15 14:18:20|6655.8|6653|6655.6|6652.8|6657.7|6654.8|6654.4|6651.6|918
1618496310000|2021-04-15 14:18:30|6655.9|6653.1|6655.9|6653.1|6656.6|6653.8|6655.4|6652.6|36
1618496320000|2021-04-15 14:18:40|6656.4|6653.6|6658.1|6655.3|6658.6|6655.8|6656.1|6653.3|74
1618496330000|2021-04-15 14:18:50|6658.6|6655.8|6660.1|6657.3|6660.1|6657.3|6658.1|6655.3|21
1618496340000|2021-04-15 14:19:00|6659.9|6657.1|6661.6|6658.8|6662.6|6659.8|6659.4|6656.6|376
1618496350000|2021-04-15 14:19:10|6662.1|6659.3|6659.8|6657|6662.1|6659.3|6659.6|6656.8|228
1618496360000|2021-04-15 14:19:20|6660.1|6657.3|6659.4|6656.6|6660.1|6657.3|6658.7|6655.9|73
1618496370000|2021-04-15 14:19:30|6659.1|6656.3|6658.4|6655.6|6659.6|6656.8|6658.4|6655.6|19
1618496380000|2021-04-15 14:19:40|6658.1|6655.3|6661.1|6658.3|6662.1|6659.3|6658.1|6655.3|168
1618496390000|2021-04-15 14:19:50|6661.6|6658.8|6661.1|6658.3|6661.8|6659|6661.1|6658.3|4
1618496400000|2021-04-15 14:20:00|6661.8|6659|6660.6|6657.8|6662.9|6660.1|6660.6|6657.8|107
1618496410000|2021-04-15 14:20:10|6660.8|6658|6662.6|6659.8|6663.3|6660.5|6660.8|6658|283
1618496420000|2021-04-15 14:20:20|6662.8|6660|6660.8|6658|6663.1|6660.3|6659.6|6656.8|514
1618496430000|2021-04-15 14:20:30|6660.3|6657.5|6659.1|6656.3|6660.8|6658|6659.1|6656.3|30
1618496440000|2021-04-15 14:20:40|6658.8|6656|6661.3|6658.5|6661.6|6658.8|6658.3|6655.5|39
1618496450000|2021-04-15 14:20:50|6661.1|6658.3|6660.1|6657.3|6661.1|6658.3|6660.1|6657.3|15
1618496460000|2021-04-15 14:21:00|6660.4|6657.6|6661.4|6658.6|6661.4|6658.6|6660.1|6657.3|355
1618496470000|2021-04-15 14:21:10|6661.1|6658.3|6661.4|6658.6|6661.4|6658.6|6661.1|6658.3|13
1618496480000|2021-04-15 14:21:20|6661.1|6658.3|6659.4|6656.6|6661.4|6658.6|6658.4|6655.6|100
1618496490000|2021-04-15 14:21:30|6659.6|6656.8|6660.1|6657.3|6660.4|6657.6|6659.1|6656.3|89
1618496500000|2021-04-15 14:21:40|6660.4|6657.6|6659.8|6657|6660.4|6657.6|6659.6|6656.8|19
1618496510000|2021-04-15 14:21:50|6660.1|6657.3|6656.6|6653.8|6660.4|6657.6|6655.8|6653|225
1618496520000|2021-04-15 14:22:00|6656.8|6654|6656.6|6653.8|6656.8|6654|6656.6|6653.8|26
1618496530000|2021-04-15 14:22:10|6656.8|6654|6657.8|6655|6657.8|6655|6656.8|6654|19
1618496540000|2021-04-15 14:22:20|||||||||12
1618496550000|2021-04-15 14:22:30|6656.7|6653.9|6655.6|6652.8|6656.7|6653.9|6654.6|6651.8|247
1618496560000|2021-04-15 14:22:40|6655.4|6652.6|6654.1|6651.3|6656.1|6653.3|6653.8|6651|18
1618496570000|2021-04-15 14:22:50|6653.8|6651|6651.6|6648.8|6654.8|6652|6651.6|6648.8|97
1618496580000|2021-04-15 14:23:00|6651.8|6649|6655.8|6653|6655.8|6653|6651.8|6649|414
1618496590000|2021-04-15 14:23:10|6656.1|6653.3|6655.6|6652.8|6656.8|6654|6655.1|6652.3|171
1618496600000|2021-04-15 14:23:20|6655.8|6653|6655.6|6652.8|6657.1|6654.3|6655.6|6652.8|31
1618496610000|2021-04-15 14:23:30|6655.8|6653|6656.8|6654|6656.8|6654|6655.1|6652.3|5
1618496620000|2021-04-15 14:23:40|6657.1|6654.3|6656.3|6653.5|6657.6|6654.8|6656.1|6653.3|16
1618496630000|2021-04-15 14:23:50|6656.8|6654|6654.8|6652|6656.8|6654|6654.1|6651.3|16
1618496640000|2021-04-15 14:24:00|6654.6|6651.8|6657.3|6654.5|6657.8|6655|6654.3|6651.5|33
1618496650000|2021-04-15 14:24:10|6657.6|6654.8|6657.8|6655|6657.8|6655|6657.1|6654.3|83
1618496660000|2021-04-15 14:24:20|6657.6|6654.8|6657.6|6654.8|6657.8|6655|6657.3|6654.5|62
1618496670000|2021-04-15 14:24:30|6657.8|6655|6655.4|6652.6|6657.8|6655|6655.4|6652.6|28
1618496680000|2021-04-15 14:24:40|6655.6|6652.8|6655.8|6653|6655.8|6653|6654.6|6651.8|19
1618496690000|2021-04-15 14:24:50|6655.6|6652.8|6654.8|6652|6655.8|6653|6654.1|6651.3|39
1618496700000|2021-04-15 14:25:00|6654.6|6651.8|6654.1|6651.3|6655.8|6653|6654.1|6651.3|112
1618496710000|2021-04-15 14:25:10|6653.9|6651.1|6650.8|6648|6654.1|6651.3|6650.6|6647.8|144
1618496720000|2021-04-15 14:25:20|6650.9|6648.1|6648.7|6645.9|6651.1|6648.3|6648.4|6645.6|53
1618496730000|2021-04-15 14:25:30|6648.1|6645.3|6650.4|6647.6|6651.1|6648.3|6648.1|6645.3|77
1618496740000|2021-04-15 14:25:40|6650.6|6647.8|6648.1|6645.3|6652.1|6649.3|6646.1|6643.3|560
1618496750000|2021-04-15 14:25:50|6647.4|6644.6|6647.1|6644.3|6647.9|6645.1|6646.9|6644.1|96
1618496760000|2021-04-15 14:26:00|6648.4|6645.6|6647.9|6645.1|6649.6|6646.8|6647.9|6645.1|68
1618496770000|2021-04-15 14:26:10|6648.1|6645.3|6648.1|6645.3|6648.9|6646.1|6647.4|6644.6|49
1618496780000|2021-04-15 14:26:20|6647.6|6644.8|6651.8|6649|6651.8|6649|6647.6|6644.8|1313
1618496790000|2021-04-15 14:26:30|6652.4|6649.6|6657.1|6654.3|6657.1|6654.3|6652.4|6649.6|94
1618496800000|2021-04-15 14:26:40|6657.3|6654.5|6656.3|6653.5|6657.3|6654.5|6656.3|6653.5|20
1618496810000|2021-04-15 14:26:50|6656.1|6653.3|6655.8|6653|6657.1|6654.3|6655.8|6653|6
1618496820000|2021-04-15 14:27:00|6655.6|6652.8|6656.1|6653.3|6657.3|6654.5|6655.6|6652.8|55
1618496830000|2021-04-15 14:27:10|6656.6|6653.8|6656.8|6654|6657.1|6654.3|6656.3|6653.5|111
1618496840000|2021-04-15 14:27:20|6657.3|6654.5|6656.6|6653.8|6657.3|6654.5|6656.6|6653.8|39
1618496850000|2021-04-15 14:27:30|6656.8|6654|6656.6|6653.8|6657.3|6654.5|6656.6|6653.8|5
1618496860000|2021-04-15 14:27:40|6655.6|6652.8|6656.3|6653.5|6656.6|6653.8|6655.6|6652.8|23
1618496870000|2021-04-15 14:27:50|6656.8|6654|6658.8|6656|6658.8|6656|6656.8|6654|244
1618496880000|2021-04-15 14:28:00|6658.6|6655.8|6655.6|6652.8|6658.8|6656|6655.1|6652.3|51
1618496890000|2021-04-15 14:28:10|6655.3|6652.5|6655.6|6652.8|6657.1|6654.3|6654.8|6652|29
1618496900000|2021-04-15 14:28:20|6655.8|6653|6656.8|6654|6657.1|6654.3|6655.8|6653|117
1618496910000|2021-04-15 14:28:30|6657.1|6654.3|6655.6|6652.8|6658.8|6656|6655.3|6652.5|152
1618496920000|2021-04-15 14:28:40|6656.6|6653.8|6657.3|6654.5|6658.1|6655.3|6656.3|6653.5|20
1618496930000|2021-04-15 14:28:50|6658.1|6655.3|6658.3|6655.5|6658.3|6655.5|6657.8|6655|6
1618496940000|2021-04-15 14:29:00|6658|6655.2|6656.6|6653.8|6658|6655.2|6656.3|6653.5|21
1618496950000|2021-04-15 14:29:10|6656.5|6653.7|6656.5|6653.7|6656.5|6653.7|6656.5|6653.7|17
1618496960000|2021-04-15 14:29:20|6656.3|6653.5|6656.3|6653.5|6657|6654.2|6655.3|6652.5|115
1618496970000|2021-04-15 14:29:30|6655.5|6652.7|6656|6653.2|6656|6653.2|6655.5|6652.7|6
1618496980000|2021-04-15 14:29:40|6656.5|6653.7|6655.5|6652.7|6656.5|6653.7|6655.3|6652.5|38
1618496990000|2021-04-15 14:29:50|6656.1|6653.3|6656.8|6654|6656.8|6654|6656.1|6653.3|21
1618497000000|2021-04-15 14:30:00|6657|6654.2|6659.3|6656.5|6659.3|6656.5|6656.8|6654|61
1618497010000|2021-04-15 14:30:10|||||||||3
1618497020000|2021-04-15 14:30:20|6658.8|6656|6659|6656.2|6659|6656.2|6658|6655.2|60
1618497030000|2021-04-15 14:30:30|6659.3|6656.5|6659.8|6657|6659.8|6657|6659.3|6656.5|83
1618497040000|2021-04-15 14:30:40|6659.5|6656.7|6657.8|6655|6659.5|6656.7|6657.8|6655|12
1618497050000|2021-04-15 14:30:50|6657.5|6654.7|6657.5|6654.7|6657.5|6654.7|6657.5|6654.7|16
1618497060000|2021-04-15 14:31:00|6657.3|6654.5|6656|6653.2|6657.3|6654.5|6655.3|6652.5|34
1618497070000|2021-04-15 14:31:10|6656.5|6653.7|6657.8|6655|6658|6655.2|6656|6653.2|31
1618497080000|2021-04-15 14:31:20|6658|6655.2|6655.8|6653|6658|6655.2|6655.5|6652.7|40
1618497090000|2021-04-15 14:31:30|6655.5|6652.7|6655.5|6652.7|6655.8|6653|6654.5|6651.7|70
1618497100000|2021-04-15 14:31:40|6655.3|6652.5|6654.8|6652|6655.5|6652.7|6654.5|6651.7|22
1618497110000|2021-04-15 14:31:50|6654.5|6651.7|6656.8|6654|6657.3|6654.5|6654.5|6651.7|24
1618497120000|2021-04-15 14:32:00|6657.5|6654.7|6659.3|6656.5|6659.3|6656.5|6657.3|6654.5|13
1618497130000|2021-04-15 14:32:10|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|6658|6655.2|53
1618497140000|2021-04-15 14:32:20|6659.3|6656.5|6659.5|6656.7|6659.8|6657|6659.3|6656.5|68
1618497150000|2021-04-15 14:32:30|6659.8|6657|6659.8|6657|6661.3|6658.5|6659.5|6656.7|109
1618497160000|2021-04-15 14:32:40|6660.8|6658|6658.5|6655.7|6660.8|6658|6657.8|6655|40
1618497170000|2021-04-15 14:32:50|6658.3|6655.5|6656.3|6653.5|6658.3|6655.5|6656|6653.2|22
1618497180000|2021-04-15 14:33:00|6656.5|6653.7|6655|6652.2|6657.3|6654.5|6654.8|6652|74
1618497190000|2021-04-15 14:33:10|6654.8|6652|6652.8|6650|6655.3|6652.5|6652.8|6650|3
1618497200000|2021-04-15 14:33:20|6652.5|6649.7|6652.3|6649.5|6652.5|6649.7|6651.8|6649|18
1618497210000|2021-04-15 14:33:30|6652.5|6649.7|6653.5|6650.7|6654.3|6651.5|6652.3|6649.5|32
1618497220000|2021-04-15 14:33:40|6653.3|6650.5|6652|6649.2|6653.3|6650.5|6651.8|6649|15
1618497230000|2021-04-15 14:33:50|6651.3|6648.5|6650|6647.2|6651.3|6648.5|6650|6647.2|20
1618497240000|2021-04-15 14:34:00|6650.3|6647.5|6648|6645.2|6651|6648.2|6647.5|6644.7|226
1618497250000|2021-04-15 14:34:10|6647.8|6645|6649.5|6646.7|6649.5|6646.7|6647.5|6644.7|45
1618497260000|2021-04-15 14:34:20|6650.3|6647.5|6649.5|6646.7|6650.8|6648|6649.5|6646.7|16
1618497270000|2021-04-15 14:34:30|6650.1|6647.3|6652|6649.2|6652|6649.2|6650.1|6647.3|55
1618497280000|2021-04-15 14:34:40|6651.5|6648.7|6651.3|6648.5|6652.3|6649.5|6649.5|6646.7|53
1618497290000|2021-04-15 14:34:50|6651|6648.2|6649.5|6646.7|6651.3|6648.5|6649.5|6646.7|7
1618497300000|2021-04-15 14:35:00|6649|6646.2|6651.5|6648.7|6651.5|6648.7|6648.5|6645.7|41
1618497310000|2021-04-15 14:35:10|6651|6648.2|6652.3|6649.5|6652.3|6649.5|6650|6647.2|36
1618497320000|2021-04-15 14:35:20|6652.5|6649.7|6653.5|6650.7|6653.5|6650.7|6652|6649.2|43
1618497330000|2021-04-15 14:35:30|6653.8|6651|6656.5|6653.7|6657.3|6654.5|6653.8|6651|29
1618497340000|2021-04-15 14:35:40|6656.3|6653.5|6657.3|6654.5|6657.3|6654.5|6655.8|6653|51
1618497350000|2021-04-15 14:35:50|6656.7|6653.9|6655.8|6653|6656.7|6653.9|6654.8|6652|42
1618497360000|2021-04-15 14:36:00|6656.3|6653.5|6655.5|6652.7|6656.3|6653.5|6655.5|6652.7|28
1618497370000|2021-04-15 14:36:10|6655.8|6653|6654.3|6651.5|6655.8|6653|6653.8|6651|27
1618497380000|2021-04-15 14:36:20|6654.5|6651.7|6654.5|6651.7|6655.3|6652.5|6654.5|6651.7|4
1618497390000|2021-04-15 14:36:30|6654.3|6651.5|6654.3|6651.5|6655|6652.2|6654.3|6651.5|5
1618497400000|2021-04-15 14:36:40|6653.5|6650.7|6652.3|6649.5|6653.8|6651|6651.8|6649|22
1618497410000|2021-04-15 14:36:50|6652|6649.2|6654.3|6651.5|6654.3|6651.5|6652|6649.2|23
1618497420000|2021-04-15 14:37:00|6654.5|6651.7|6654.3|6651.5|6655.3|6652.5|6654.3|6651.5|28
1618497430000|2021-04-15 14:37:10|6653.8|6651|6653.5|6650.7|6653.8|6651|6653.3|6650.5|27
1618497440000|2021-04-15 14:37:20|6653.8|6651|6653.3|6650.5|6654.3|6651.5|6652.3|6649.5|22
1618497450000|2021-04-15 14:37:30|6652.3|6649.5|6653.3|6650.5|6653.3|6650.5|6652.3|6649.5|27
1618497460000|2021-04-15 14:37:40|6653|6650.2|6653.8|6651|6653.8|6651|6652.5|6649.7|16
1618497470000|2021-04-15 14:37:50|6654|6651.2|6653.3|6650.5|6654.3|6651.5|6653.3|6650.5|12
1618497480000|2021-04-15 14:38:00|6654.3|6651.5|6654.3|6651.5|6654.3|6651.5|6653.5|6650.7|17
1618497490000|2021-04-15 14:38:10|6654|6651.2|6653.3|6650.5|6654|6651.2|6652.5|6649.7|16
1618497500000|2021-04-15 14:38:20|6652.8|6650|6652.8|6650|6653.3|6650.5|6652.5|6649.7|16
1618497510000|2021-04-15 14:38:30|6653.3|6650.5|6652.5|6649.7|6653.3|6650.5|6652.5|6649.7|12
1618497520000|2021-04-15 14:38:40|6652.8|6650|6652.8|6650|6653.3|6650.5|6652.3|6649.5|20
1618497530000|2021-04-15 14:38:50|6653|6650.2|6652.8|6650|6653.3|6650.5|6652.3|6649.5|10
1618497540000|2021-04-15 14:39:00|6652.3|6649.5|6653|6650.2|6653|6650.2|6652.3|6649.5|10
1618497550000|2021-04-15 14:39:10|6652.8|6650|6652.8|6650|6652.8|6650|6652.3|6649.5|28
1618497560000|2021-04-15 14:39:20|6653.3|6650.5|6652.3|6649.5|6653.3|6650.5|6652.3|6649.5|14
1618497570000|2021-04-15 14:39:30|6651.8|6649|6653|6650.2|6653.3|6650.5|6651.5|6648.7|25
1618497580000|2021-04-15 14:39:40|6652.5|6649.7|6654.3|6651.5|6654.3|6651.5|6652.5|6649.7|35
1618497590000|2021-04-15 14:39:50|6653.7|6650.9|6654|6651.2|6654|6651.2|6653.3|6650.5|20
1618497600000|2021-04-15 14:40:00|6654.3|6651.5|6659.3|6656.5|6659.3|6656.5|6653.8|6651|98
1618497610000|2021-04-15 14:40:10|6660.3|6657.5|6660.5|6657.7|6661.3|6658.5|6660.3|6657.5|49
1618497620000|2021-04-15 14:40:20|6661.3|6658.5|6660.5|6657.7|6661.3|6658.5|6660.3|6657.5|5
1618497630000|2021-04-15 14:40:30|6660.8|6658|6662.8|6660|6662.8|6660|6660.5|6657.7|175
1618497640000|2021-04-15 14:40:40|6662.3|6659.5|6661|6658.2|6662.3|6659.5|6660.5|6657.7|59
1618497650000|2021-04-15 14:40:50|6661.3|6658.5|6660.8|6658|6661.5|6658.7|6660.8|6658|12
1618497660000|2021-04-15 14:41:00|6661.3|6658.5|6655.8|6653|6661.3|6658.5|6655.8|6653|34
1618497670000|2021-04-15 14:41:10|6655.3|6652.5|6654.3|6651.5|6655.3|6652.5|6654.3|6651.5|32
1618497680000|2021-04-15 14:41:20|6654.8|6652|6655.3|6652.5|6655.3|6652.5|6654.3|6651.5|22
1618497690000|2021-04-15 14:41:30|6656.3|6653.5|6655.5|6652.7|6656.3|6653.5|6655.5|6652.7|17
1618497700000|2021-04-15 14:41:40|6655.3|6652.5|6655.8|6653|6655.8|6653|6654.3|6651.5|7
1618497710000|2021-04-15 14:41:50|6655.3|6652.5|6655.8|6653|6656.3|6653.5|6655.3|6652.5|27
1618497720000|2021-04-15 14:42:00|6656|6653.2|6658.5|6655.7|6658.5|6655.7|6655.5|6652.7|38
1618497730000|2021-04-15 14:42:10|6659.3|6656.5|6659.5|6656.7|6660.3|6657.5|6659|6656.2|23
1618497740000|2021-04-15 14:42:20|6659.8|6657|6662.3|6659.5|6662.3|6659.5|6659.8|6657|5
1618497750000|2021-04-15 14:42:30|6661.5|6658.7|6662|6659.2|6662|6659.2|6660.8|6658|59
1618497760000|2021-04-15 14:42:40|6662.5|6659.7|6666.3|6663.5|6666.3|6663.5|6662.5|6659.7|153
1618497770000|2021-04-15 14:42:50|6665.8|6663|6663|6660.2|6666.3|6663.5|6662.5|6659.7|58
1618497780000|2021-04-15 14:43:00|6662.8|6660|6663|6660.2|6664.5|6661.7|6662.5|6659.7|29
1618497790000|2021-04-15 14:43:10|6663.3|6660.5|6663.3|6660.5|6664|6661.2|6663.3|6660.5|13
1618497800000|2021-04-15 14:43:20|6663.1|6660.3|6665|6662.2|6665|6662.2|6662.8|6660|70
1618497810000|2021-04-15 14:43:30|6664.8|6662|6665|6662.2|6665.3|6662.5|6664|6661.2|23
1618497820000|2021-04-15 14:43:40|6665.5|6662.7|6665.5|6662.7|6665.8|6663|6665|6662.2|2
1618497830000|2021-04-15 14:43:50|6665.3|6662.5|6664.3|6661.5|6665.3|6662.5|6664.3|6661.5|10
1618497840000|2021-04-15 14:44:00|6665.5|6662.7|6664.3|6661.5|6665.5|6662.7|6664.3|6661.5|142
1618497850000|2021-04-15 14:44:10|6663.8|6661|6662|6659.2|6664.3|6661.5|6662|6659.2|89
1618497860000|2021-04-15 14:44:20|6662.5|6659.7|6662|6659.2|6662.5|6659.7|6661.5|6658.7|24
1618497870000|2021-04-15 14:44:30|6662.3|6659.5|6662.3|6659.5|6662.5|6659.7|6661.8|6659|79
1618497880000|2021-04-15 14:44:40|6661.8|6659|6661.3|6658.5|6662|6659.2|6660.8|6658|6
1618497890000|2021-04-15 14:44:50|6661|6658.2|6661.3|6658.5|6661.3|6658.5|6661|6658.2|9
1618497900000|2021-04-15 14:45:00|6661.5|6658.7|6662|6659.2|6662.3|6659.5|6661.5|6658.7|18
1618497910000|2021-04-15 14:45:10|6662.3|6659.5|6659.8|6657|6665.5|6662.7|6659.8|6657|74
1618497920000|2021-04-15 14:45:20|6660.5|6657.7|6658.8|6656|6660.5|6657.7|6658.8|6656|25
1618497930000|2021-04-15 14:45:30|6658.3|6655.5|6656|6653.2|6658.3|6655.5|6654.5|6651.7|101
1618497940000|2021-04-15 14:45:40|6655.5|6652.7|6656.5|6653.7|6656.8|6654|6655|6652.2|30
1618497950000|2021-04-15 14:45:50|6656.3|6653.5|6656.5|6653.7|6656.5|6653.7|6655.3|6652.5|27
1618497960000|2021-04-15 14:46:00|6656.3|6653.5|6655.8|6653|6656.5|6653.7|6654.8|6652|39
1618497970000|2021-04-15 14:46:10|6656.3|6653.5|6657|6654.2|6657.3|6654.5|6655.8|6653|66
1618497980000|2021-04-15 14:46:20|6657.8|6655|6650.3|6647.5|6658|6655.2|6650.3|6647.5|250
1618497990000|2021-04-15 14:46:30|6651|6648.2|6653|6650.2|6653.5|6650.7|6650.5|6647.7|89
1618498000000|2021-04-15 14:46:40|6653.5|6650.7|6655|6652.2|6655|6652.2|6653.5|6650.7|30
1618498010000|2021-04-15 14:46:50|6654.8|6652|6655|6652.2|6655|6652.2|6654|6651.2|7
1618498020000|2021-04-15 14:47:00|6655.6|6652.8|6653.8|6651|6657|6654.2|6653.8|6651|28
1618498030000|2021-04-15 14:47:10|6653.5|6650.7|6655.8|6653|6655.8|6653|6653.5|6650.7|40
1618498040000|2021-04-15 14:47:20|6656.3|6653.5|6656.3|6653.5|6657|6654.2|6655.5|6652.7|44
1618498050000|2021-04-15 14:47:30|6656.5|6653.7|6658|6655.2|6658.5|6655.7|6656.3|6653.5|22
1618498060000|2021-04-15 14:47:40|6657.8|6655|6657|6654.2|6657.8|6655|6656|6653.2|11
1618498070000|2021-04-15 14:47:50|6657.3|6654.5|6656|6653.2|6657.5|6654.7|6655.5|6652.7|62
1618498080000|2021-04-15 14:48:00|6656.3|6653.5|6654.3|6651.5|6656.3|6653.5|6654|6651.2|31
1618498090000|2021-04-15 14:48:10|6655|6652.2|6655.3|6652.5|6655.8|6653|6654.5|6651.7|14
1618498100000|2021-04-15 14:48:20|6654.5|6651.7|6653|6650.2|6654.5|6651.7|6652.5|6649.7|63
1618498110000|2021-04-15 14:48:30|6653.3|6650.5|6651.8|6649|6653.5|6650.7|6651.8|6649|17
1618498120000|2021-04-15 14:48:40|6652.8|6650|6652.5|6649.7|6652.8|6650|6651.5|6648.7|15
1618498130000|2021-04-15 14:48:50|6653|6650.2|6653|6650.2|6653.3|6650.5|6651.8|6649|53
1618498140000|2021-04-15 14:49:00|6653.3|6650.5|6653|6650.2|6654.5|6651.7|6652.5|6649.7|29
1618498150000|2021-04-15 14:49:10|6652.8|6650|6653|6650.2|6653|6650.2|6652.5|6649.7|10
1618498160000|2021-04-15 14:49:20|6653.5|6650.7|6653.5|6650.7|6654.5|6651.7|6653.3|6650.5|9
1618498170000|2021-04-15 14:49:30|6653.3|6650.5|6652|6649.2|6653.3|6650.5|6651.5|6648.7|44
1618498180000|2021-04-15 14:49:40|6651.5|6648.7|6652.8|6650|6652.8|6650|6651.5|6648.7|7
1618498190000|2021-04-15 14:49:50|6652.5|6649.7|6653.5|6650.7|6654|6651.2|6652.5|6649.7|67
1618498200000|2021-04-15 14:50:00|6654|6651.2|6654|6651.2|6654.5|6651.7|6654|6651.2|8
1618498210000|2021-04-15 14:50:10|6654.2|6651.4|6653.5|6650.7|6654.5|6651.7|6653.5|6650.7|7
1618498220000|2021-04-15 14:50:20|6653.1|6650.3|6652|6649.2|6653.1|6650.3|6651.5|6648.7|36
1618498230000|2021-04-15 14:50:30|6652.2|6649.4|6652.5|6649.7|6652.5|6649.7|6652.2|6649.4|8
1618498240000|2021-04-15 14:50:40|6652.7|6649.9|6653.5|6650.7|6653.8|6651|6652.7|6649.9|44
1618498250000|2021-04-15 14:50:50|6653|6650.2|6652.8|6650|6653|6650.2|6652.7|6649.9|6
1618498260000|2021-04-15 14:51:00|6653|6650.2|6652.2|6649.4|6653|6650.2|6652.2|6649.4|35
1618498270000|2021-04-15 14:51:10|6652.5|6649.7|6653|6650.2|6653.5|6650.7|6652.5|6649.7|16
1618498280000|2021-04-15 14:51:20|6652.8|6650|6655.5|6652.7|6656|6653.2|6652.8|6650|47
1618498290000|2021-04-15 14:51:30|6656|6653.2|6654.8|6652|6656.5|6653.7|6654.8|6652|40
1618498300000|2021-04-15 14:51:40|6654.7|6651.9|6655.2|6652.4|6655.5|6652.7|6654.5|6651.7|4
1618498310000|2021-04-15 14:51:50|6655.7|6652.9|6653.2|6650.4|6656.5|6653.7|6652.5|6649.7|51
1618498320000|2021-04-15 14:52:00|6653.5|6650.7|6654|6651.2|6655.3|6652.5|6653.5|6650.7|38
1618498330000|2021-04-15 14:52:10|6653.7|6650.9|6652|6649.2|6653.7|6650.9|6652|6649.2|21
1618498340000|2021-04-15 14:52:20|6651.8|6649|6652.3|6649.5|6652.3|6649.5|6651.3|6648.5|28
1618498350000|2021-04-15 14:52:30|6652.5|6649.7|6652.5|6649.7|6652.5|6649.7|6651.5|6648.7|46
1618498360000|2021-04-15 14:52:40|6653|6650.2|6654.5|6651.7|6654.5|6651.7|6653|6650.2|56
1618498370000|2021-04-15 14:52:50|6654.3|6651.5|6654.3|6651.5|6654.3|6651.5|6654.3|6651.5|6
1618498380000|2021-04-15 14:53:00|6654.5|6651.7|6653.5|6650.7|6655.5|6652.7|6653.5|6650.7|103
1618498390000|2021-04-15 14:53:10|6653.7|6650.9|6653.5|6650.7|6654.2|6651.4|6653.3|6650.5|15
1618498400000|2021-04-15 14:53:20|6653.8|6651|6654|6651.2|6654.2|6651.4|6653.8|6651|13
1618498410000|2021-04-15 14:53:30|6653.5|6650.7|6650|6647.2|6653.5|6650.7|6648|6645.2|180
1618498420000|2021-04-15 14:53:40|6649.5|6646.7|6650|6647.2|6650.2|6647.4|6649.5|6646.7|98
1618498430000|2021-04-15 14:53:50|6650.2|6647.4|6647|6644.2|6652.7|6647.4|6646.5|6642.7|242
1618498440000|2021-04-15 14:54:00|6647.2|6644.4|6647.5|6644.7|6648|6645.2|6646.5|6643.7|24
1618498450000|2021-04-15 14:54:10|6648|6645.2|6648.3|6645.5|6648.5|6645.7|6647.5|6644.7|18
1618498460000|2021-04-15 14:54:20|6648.1|6645.3|6646.5|6643.7|6648.1|6645.3|6646.3|6643.5|43
1618498470000|2021-04-15 14:54:30|6647.5|6644.7|6648.5|6645.7|6648.5|6645.7|6647|6644.2|47
1618498480000|2021-04-15 14:54:40|6648|6645.2|6648.5|6645.7|6648.5|6645.7|6648|6645.2|3
1618498490000|2021-04-15 14:54:50|6648.2|6645.4|6646.5|6643.7|6648.2|6645.4|6646.5|6643.7|85
1618498500000|2021-04-15 14:55:00|6646.8|6644|6651.1|6648.3|6651.6|6648.8|6646.8|6644|474
1618498510000|2021-04-15 14:55:10|6650.1|6647.3|6649.6|6646.8|6650.6|6647.8|6649.6|6646.8|25
1618498520000|2021-04-15 14:55:20|6650.2|6647.4|6648.1|6645.3|6650.5|6647.7|6648.1|6645.3|60
1618498530000|2021-04-15 14:55:30|6648.3|6645.5|6648.6|6645.8|6648.6|6645.8|6648.1|6645.3|6
1618498540000|2021-04-15 14:55:40|6648.8|6646|6649.8|6647|6649.8|6647|6648.1|6645.3|18
1618498550000|2021-04-15 14:55:50|6650.1|6647.3|6649.3|6646.5|6650.5|6647.7|6649.3|6646.5|17
1618498560000|2021-04-15 14:56:00|6649.1|6646.3|6650.8|6648|6651.1|6648.3|6649.1|6646.3|76
1618498570000|2021-04-15 14:56:10|6651.2|6648.4|6648.5|6645.7|6651.8|6649|6648.5|6645.7|18
1618498580000|2021-04-15 14:56:20|6649.1|6646.3|6647.8|6645|6649.1|6646.3|6647.8|6645|65
1618498590000|2021-04-15 14:56:30|6648.1|6645.3|6650.6|6647.8|6650.8|6648|6647.8|6645|40
1618498600000|2021-04-15 14:56:40|6650.8|6648|6649.8|6647|6651.8|6649|6649.3|6646.5|89
1618498610000|2021-04-15 14:56:50|6650.1|6647.3|6650.8|6648|6650.8|6648|6649.6|6646.8|76
1618498620000|2021-04-15 14:57:00|6650.6|6647.8|6654.3|6651.5|6654.8|6652|6650.1|6647.3|25
1618498630000|2021-04-15 14:57:10|6654.1|6651.3|6653.3|6650.5|6654.1|6651.3|6652.3|6649.5|5
1618498640000|2021-04-15 14:57:20|6652.8|6650|6652.6|6649.8|6652.8|6650|6652.6|6649.8|1
1618498650000|2021-04-15 14:57:30|6651.6|6648.8|6651.3|6648.5|6651.6|6648.8|6651.1|6648.3|10
1618498660000|2021-04-15 14:57:40|6651.1|6648.3|6651.3|6648.5|6651.3|6648.5|6651.1|6648.3|2
1618498670000|2021-04-15 14:57:50|6651.1|6648.3|6650.3|6647.5|6651.3|6648.5|6649.6|6646.8|59
1618498680000|2021-04-15 14:58:00|6650.5|6647.7|6650.8|6648|6650.8|6648|6648.8|6646|18
1618498690000|2021-04-15 14:58:10|6650.4|6647.6|6652.3|6649.5|6653.8|6651|6650.1|6647.3|113
1618498700000|2021-04-15 14:58:20|6652.1|6649.3|6652.3|6649.5|6652.3|6649.5|6651.6|6648.8|4
1618498710000|2021-04-15 14:58:30|6652.1|6649.3|6653.3|6650.5|6653.8|6651|6652.1|6649.3|4
1618498720000|2021-04-15 14:58:40|6653.1|6650.3|6650.8|6648|6653.1|6650.3|6650.8|6648|1
1618498730000|2021-04-15 14:58:50|6650.3|6647.5|6649.3|6646.5|6650.8|6648|6649.3|6646.5|193
1618498740000|2021-04-15 14:59:00|6649.5|6646.7|6649.3|6646.5|6650.8|6648|6648.1|6645.3|91
1618498750000|2021-04-15 14:59:10|6649.1|6646.3|6649.5|6646.7|6650.1|6647.3|6648.8|6646|36
1618498760000|2021-04-15 14:59:20|6649.8|6647|6650.3|6647.5|6650.3|6647.5|6649.6|6646.8|2
1618498770000|2021-04-15 14:59:30|6650.1|6647.3|6651.3|6648.5|6651.8|6649|6650.1|6647.3|11
1618498780000|2021-04-15 14:59:40|6651.8|6649|6650.1|6647.3|6651.8|6649|6650.1|6647.3|36
1618498790000|2021-04-15 14:59:50|6650.6|6647.8|6649.6|6646.8|6650.8|6648|6649.3|6646.5|21
1618498800000|2021-04-15 15:00:00|6649.8|6647|6652.8|6650|6654.1|6651.3|6649.6|6646.8|23
1618498810000|2021-04-15 15:00:10|6652.3|6649.5|6655.6|6652.8|6655.6|6652.8|6652.1|6649.3|99
1618498820000|2021-04-15 15:00:20|6654.8|6652|6654.1|6651.3|6655.8|6653|6654.1|6651.3|52
1618498830000|2021-04-15 15:00:30|6653.3|6650.5|6655.3|6652.5|6655.3|6652.5|6653.3|6650.5|18
1618498840000|2021-04-15 15:00:40|6655.8|6653|6654.8|6652|6656.8|6654|6654.6|6651.8|10
1618498850000|2021-04-15 15:00:50|6654.3|6651.5|6655.1|6652.3|6655.1|6652.3|6654.1|6651.3|9
1618498860000|2021-04-15 15:01:00|6655.3|6652.5|6655.1|6652.3|6655.8|6653|6655.1|6652.3|11
1618498870000|2021-04-15 15:01:10|6654.8|6652|6655.6|6652.8|6655.8|6653|6654.8|6652|3
1618498880000|2021-04-15 15:01:20|6655.1|6652.3|6650.8|6648|6655.1|6652.3|6650.3|6647.5|28
1618498890000|2021-04-15 15:01:30|6650.6|6647.8|6651.3|6648.5|6651.8|6649|6650.1|6647.3|21
1618498900000|2021-04-15 15:01:40|6651.8|6649|6651.8|6649|6652.6|6649.8|6651.8|6649|2
1618498910000|2021-04-15 15:01:50|6652.1|6649.3|6654.3|6651.5|6655.1|6652.3|6652.1|6649.3|11
1618498920000|2021-04-15 15:02:00|6654.6|6651.8|6654.3|6651.5|6655.1|6652.3|6654.3|6651.5|13
1618498930000|2021-04-15 15:02:10|6653.5|6650.7|6652.6|6649.8|6653.8|6651|6652.6|6649.8|53
1618498940000|2021-04-15 15:02:20|6652.8|6650|6653.8|6651|6653.8|6651|6652.8|6650|7
1618498950000|2021-04-15 15:02:30|6654.2|6651.4|6654.3|6651.5|6654.8|6652|6654.2|6651.4|4
1618498960000|2021-04-15 15:02:40|6654.1|6651.3|6655.1|6652.3|6655.1|6652.3|6654.1|6651.3|44
1618498970000|2021-04-15 15:02:50|6654.6|6651.8|6656.3|6653.5|6656.3|6653.5|6654.6|6651.8|6
1618498980000|2021-04-15 15:03:00|6656.1|6653.3|6653.1|6650.3|6656.1|6653.3|6653.1|6650.3|23
1618498990000|2021-04-15 15:03:10|6652.3|6649.5|6649.6|6646.8|6652.3|6649.5|6649.3|6646.5|15
1618499000000|2021-04-15 15:03:20|6649.8|6647|6652.3|6649.5|6652.3|6649.5|6649.6|6646.8|6
1618499010000|2021-04-15 15:03:30|6652.1|6649.3|6652.1|6649.3|6653.1|6650.3|6652.1|6649.3|5
1618499020000|2021-04-15 15:03:40|6652.3|6649.5|6653.1|6650.3|6653.3|6650.5|6651.1|6648.3|144
1618499030000|2021-04-15 15:03:50|6653.3|6650.5|6647.6|6644.8|6653.3|6650.5|6647.1|6644.3|266
1618499040000|2021-04-15 15:04:00|6647.8|6645|6647.6|6644.8|6648.1|6645.3|6647.1|6644.3|21
1618499050000|2021-04-15 15:04:10|6648.1|6645.3|6646.6|6643.8|6648.1|6645.3|6646.3|6643.5|18
1618499060000|2021-04-15 15:04:20|6646.1|6643.3|6643.1|6640.3|6646.6|6643.8|6643.1|6640.3|40
1618499070000|2021-04-15 15:04:30|6643.8|6641|6643.8|6641|6644.8|6642|6643.1|6640.3|57
1618499080000|2021-04-15 15:04:40|6643.1|6640.3|6644.8|6642|6644.8|6642|6643|6640.2|20
1618499090000|2021-04-15 15:04:50|6644.6|6641.8|6644.8|6642|6644.8|6642|6644.1|6641.3|37
1618499100000|2021-04-15 15:05:00|6645.1|6642.3|6643.8|6641|6645.3|6642.5|6643.1|6640.3|42
1618499110000|2021-04-15 15:05:10|6643.6|6640.8|6645.6|6642.8|6645.6|6642.8|6643.1|6640.3|29
1618499120000|2021-04-15 15:05:20|6645.1|6642.3|6645.1|6642.3|6645.5|6642.7|6644.1|6641.3|22
1618499130000|2021-04-15 15:05:30|6644.8|6642|6642.3|6639.5|6645.8|6643|6641.1|6638.3|141
1618499140000|2021-04-15 15:05:40|6642.5|6639.7|6644.6|6641.8|6646.1|6643.3|6642.5|6639.7|86
1618499150000|2021-04-15 15:05:50|6644.8|6642|6643.3|6640.5|6645.3|6642.5|6642.6|6639.8|85
1618499160000|2021-04-15 15:06:00|6643.5|6640.7|6644.8|6642|6644.8|6642|6642.1|6639.3|85
1618499170000|2021-04-15 15:06:10|6645.5|6642.7|6645.3|6642.5|6645.8|6643|6645.1|6642.3|11
1618499180000|2021-04-15 15:06:20|6645.5|6642.7|6646.6|6643.8|6647.3|6644.5|6645.5|6642.7|23
1618499190000|2021-04-15 15:06:30|6646.8|6644|6647.6|6644.8|6647.8|6645|6646.8|6644|18
1618499200000|2021-04-15 15:06:40|6647.3|6644.5|6647.8|6645|6648.1|6645.3|6646.8|6644|5
1618499210000|2021-04-15 15:06:50|6648.1|6645.3|6649|6646.2|6649|6646.2|6647.3|6644.5|15
1618499220000|2021-04-15 15:07:00|6649.6|6646.8|6648.8|6646|6649.6|6646.8|6648.1|6645.3|21
1618499230000|2021-04-15 15:07:10|6649.1|6646.3|6649.1|6646.3|6650.1|6647.3|6648.8|6646|50
1618499240000|2021-04-15 15:07:20|6648.6|6645.8|6648.1|6645.3|6648.8|6646|6647.8|6645|62
1618499250000|2021-04-15 15:07:30|6647.8|6645|6646.6|6643.8|6647.8|6645|6646.3|6643.5|48
1618499260000|2021-04-15 15:07:40|6646.8|6644|6646.6|6643.8|6647.6|6644.8|6646.6|6643.8|5
1618499270000|2021-04-15 15:07:50|6646.3|6643.5|6645.6|6642.8|6646.8|6644|6645.3|6642.5|40
1618499280000|2021-04-15 15:08:00|6646.1|6643.3|6646.1|6643.3|6646.3|6643.5|6646.1|6643.3|1
1618499290000|2021-04-15 15:08:10|6645.6|6642.8|6646.8|6644|6646.8|6644|6645.6|6642.8|30
1618499300000|2021-04-15 15:08:20|6647.1|6644.3|6648.3|6645.5|6649.8|6647|6647.1|6644.3|38
1618499310000|2021-04-15 15:08:30|6648.1|6645.3|6647.8|6645|6649.1|6646.3|6647.8|6645|58
1618499320000|2021-04-15 15:08:40|6647.1|6644.3|6647.6|6644.8|6647.8|6645|6646.6|6643.8|34
1618499330000|2021-04-15 15:08:50|6647.1|6644.3|6645.6|6642.8|6647.3|6644.5|6645.1|6642.3|23
1618499340000|2021-04-15 15:09:00|6645.8|6643|6646.1|6643.3|6646.8|6644|6645.8|6643|40
1618499350000|2021-04-15 15:09:10|6646.6|6643.8|6646.6|6643.8|6646.8|6644|6646.1|6643.3|17
1618499360000|2021-04-15 15:09:20|6646.3|6643.5|6644.3|6641.5|6646.6|6643.8|6644.3|6641.5|15
1618499370000|2021-04-15 15:09:30|6643.1|6640.3|6641.6|6638.8|6643.6|6640.8|6641.1|6638.3|79
1618499380000|2021-04-15 15:09:40|6641.3|6638.5|6641.1|6638.3|6641.6|6638.8|6640.3|6637.5|33
1618499390000|2021-04-15 15:09:50|6641.6|6638.8|6641.1|6638.3|6641.6|6638.8|6640.8|6638|32
1618499400000|2021-04-15 15:10:00|6640.3|6637.5|6642.6|6639.8|6642.6|6639.8|6639.6|6636.8|25
1618499410000|2021-04-15 15:10:10|6642.5|6639.7|6645.1|6642.3|6645.3|6642.5|6642.5|6639.7|237
1618499420000|2021-04-15 15:10:20|6644.8|6642|6645.1|6642.3|6645.1|6642.3|6644.6|6641.8|6
1618499430000|2021-04-15 15:10:30|6644.6|6641.8|6645.3|6642.5|6645.3|6642.5|6644.3|6641.5|11
1618499440000|2021-04-15 15:10:40|6645.1|6642.3|6646.8|6644|6647.1|6644.3|6645.1|6642.3|95
1618499450000|2021-04-15 15:10:50|6646.6|6643.8|6645.8|6643|6646.8|6644|6645.3|6642.5|15
1618499460000|2021-04-15 15:11:00|6646.1|6643.3|6647.1|6644.3|6647.1|6644.3|6646.1|6643.3|17
1618499470000|2021-04-15 15:11:10|6648.1|6645.3|6647.1|6644.3|6648.3|6645.5|6647.1|6644.3|10
1618499480000|2021-04-15 15:11:20|6646.6|6643.8|6645.8|6643|6646.8|6644|6645.3|6642.5|11
1618499490000|2021-04-15 15:11:30|6646.1|6643.3|6646.6|6643.8|6646.6|6643.8|6645.3|6642.5|20
1618499500000|2021-04-15 15:11:40|6646.8|6644|6646.8|6644|6646.8|6644|6646.6|6643.8|4
1618499510000|2021-04-15 15:11:50|6646.3|6643.5|6647.6|6644.8|6647.6|6644.8|6646.3|6643.5|13
1618499520000|2021-04-15 15:12:00|6647.3|6644.5|6647.1|6644.3|6647.6|6644.8|6646.8|6644|18
1618499530000|2021-04-15 15:12:10|6647.6|6644.8|6647.8|6645|6647.8|6645|6647.3|6644.5|97
1618499540000|2021-04-15 15:12:20|6647.1|6644.3|6646.1|6643.3|6647.1|6644.3|6646.1|6643.3|10
1618499550000|2021-04-15 15:12:30|6646.3|6643.5|6645.3|6642.5|6646.3|6643.5|6645.3|6642.5|27
1618499560000|2021-04-15 15:12:40|6645.8|6643|6645.3|6642.5|6646.3|6643.5|6645.3|6642.5|4
1618499570000|2021-04-15 15:12:50|||||||||2
1618499580000|2021-04-15 15:13:00|6643.8|6641|6639.6|6636.8|6643.8|6641|6638.8|6636|105
1618499590000|2021-04-15 15:13:10|6639.8|6637|6641.1|6638.3|6641.1|6638.3|6639.3|6636.5|38
1618499600000|2021-04-15 15:13:20|6641.3|6638.5|6643.8|6641|6643.8|6641|6641.3|6638.5|193
1618499610000|2021-04-15 15:13:30|6644.3|6641.5|6644.1|6641.3|6645.8|6643|6644.1|6641.3|50
1618499620000|2021-04-15 15:13:40|6643.3|6640.5|6641.8|6639|6643.6|6640.8|6641.6|6638.8|55
1618499630000|2021-04-15 15:13:50|6641.3|6638.5|6641.1|6638.3|6642.1|6639.3|6640.3|6637.5|107
1618499640000|2021-04-15 15:14:00|6640.8|6638|6641.1|6638.3|6641.8|6639|6640.1|6637.3|31
1618499650000|2021-04-15 15:14:10|6640.8|6638|6640.6|6637.8|6642.1|6639.3|6640.3|6637.5|74
1618499660000|2021-04-15 15:14:20|6641.1|6638.3|6641.8|6639|6642.1|6639.3|6641.1|6638.3|0
1618499670000|2021-04-15 15:14:30|6642.1|6639.3|6641.6|6638.8|6643.1|6640.3|6641.3|6638.5|34
1618499680000|2021-04-15 15:14:40|6642.1|6639.3|6640.3|6637.5|6642.1|6639.3|6640.3|6637.5|73
1618499690000|2021-04-15 15:14:50|6640.6|6637.8|6641.3|6638.5|6641.6|6638.8|6640.6|6637.8|1
1618499700000|2021-04-15 15:15:00|6642.1|6639.3|6638.3|6635.5|6642.1|6639.3|6637.8|6635|779
1618499710000|2021-04-15 15:15:10|6639.1|6636.3|6641.3|6638.5|6641.3|6638.5|6638.3|6635.5|33
1618499720000|2021-04-15 15:15:20|6640.6|6637.8|6640.8|6638|6641.8|6639|6640.3|6637.5|22
1618499730000|2021-04-15 15:15:30|6641.1|6638.3|6639.8|6637|6641.1|6638.3|6638.3|6635.5|16
1618499740000|2021-04-15 15:15:40|6640.1|6637.3|6636.3|6633.5|6640.3|6637.5|6636.3|6633.5|225
1618499750000|2021-04-15 15:15:50|6635.8|6633|6636.3|6633.5|6638.1|6635.3|6634.3|6631.5|472
1618499760000|2021-04-15 15:16:00|6636.6|6633.8|6637.1|6634.3|6638.3|6635.5|6636.6|6633.8|127
1618499770000|2021-04-15 15:16:10|6636.8|6634|6637.1|6634.3|6637.3|6634.5|6636.8|6634|4
1618499780000|2021-04-15 15:16:20|6636.8|6634|6636.3|6633.5|6636.8|6634|6635.6|6632.8|37
1618499790000|2021-04-15 15:16:30|6636.6|6633.8|6636.3|6633.5|6636.8|6634|6636.3|6633.5|8
1618499800000|2021-04-15 15:16:40|6637.3|6634.5|6634.3|6631.5|6637.3|6634.5|6634.3|6631.5|26
1618499810000|2021-04-15 15:16:50|6634.1|6631.3|6633.3|6630.5|6634.1|6631.3|6631.3|6628.5|129
1618499820000|2021-04-15 15:17:00|6632.7|6629.9|6632.3|6629.5|6634.3|6631.5|6631.6|6628.8|150
1618499830000|2021-04-15 15:17:10|6632.1|6629.3|6634.1|6631.3|6634.3|6631.5|6632.1|6629.3|80
1618499840000|2021-04-15 15:17:20|6633.8|6631|6634.3|6631.5|6634.3|6631.5|6633.3|6630.5|28
1618499850000|2021-04-15 15:17:30|6635.1|6632.3|6635.3|6632.5|6635.3|6632.5|6635.1|6632.3|7
1618499860000|2021-04-15 15:17:40|6634.9|6632.1|6634.3|6631.5|6634.9|6632.1|6633.3|6630.5|10
1618499870000|2021-04-15 15:17:50|6634.8|6632|6634.3|6631.5|6635.1|6632.3|6634.1|6631.3|28
1618499880000|2021-04-15 15:18:00|6634.1|6631.3|6634.1|6631.3|6634.3|6631.5|6631.3|6628.5|51
1618499890000|2021-04-15 15:18:10|6634.3|6631.5|6634.8|6632|6635.3|6632.5|6634.3|6631.5|10
1618499900000|2021-04-15 15:18:20|6634.6|6631.8|6632.3|6629.5|6634.6|6631.8|6631.3|6628.5|37
1618499910000|2021-04-15 15:18:30|6632.1|6629.3|6631.3|6628.5|6632.1|6629.3|6631.3|6628.5|6
1618499920000|2021-04-15 15:18:40|6630.8|6628|6631.1|6628.3|6632.1|6629.3|6630.3|6627.5|237
1618499930000|2021-04-15 15:18:50|6631.3|6628.5|6631.3|6628.5|6631.3|6628.5|6631.3|6628.5|1
1618499940000|2021-04-15 15:19:00|6631.6|6628.8|6633.1|6630.3|6633.1|6630.3|6631.6|6628.8|57
1618499950000|2021-04-15 15:19:10|6632.8|6630|6632.6|6629.8|6633.1|6630.3|6632.3|6629.5|17
1618499960000|2021-04-15 15:19:20|6632.3|6629.5|6633.1|6630.3|6633.1|6630.3|6632.1|6629.3|7
1618499970000|2021-04-15 15:19:30|6632.1|6629.3|6631.3|6628.5|6632.1|6629.3|6631.3|6628.5|9
1618499980000|2021-04-15 15:19:40|6631.6|6628.8|6632.3|6629.5|6632.3|6629.5|6631.3|6628.5|5
1618499990000|2021-04-15 15:19:50|6632.6|6629.8|6633.8|6631|6634.1|6631.3|6632.3|6629.5|11
1618500000000|2021-04-15 15:20:00|6633.3|6630.5|6634.3|6631.5|6634.5|6631.7|6633.3|6630.5|24
1618500010000|2021-04-15 15:20:10|6634|6631.2|6635|6632.2|6635|6632.2|6634|6631.2|15
1618500020000|2021-04-15 15:20:20|6635.3|6632.5|6635|6632.2|6636.3|6633.5|6634.5|6631.7|74
1618500030000|2021-04-15 15:20:30|6635.3|6632.5|6635|6632.2|6636|6633.2|6634.5|6631.7|32
1618500040000|2021-04-15 15:20:40|6635.3|6632.5|6635|6632.2|6635.3|6632.5|6635|6632.2|5
1618500050000|2021-04-15 15:20:50|6634.6|6631.8|6634.8|6632|6634.8|6632|6634.3|6631.5|5
1618500060000|2021-04-15 15:21:00|6634.3|6631.5|6634|6631.2|6635|6632.2|6633|6630.2|294
1618500070000|2021-04-15 15:21:10|6634.8|6632|6634.8|6632|6635|6632.2|6634.3|6631.5|26
1618500080000|2021-04-15 15:21:20|6635.3|6632.5|6637.8|6635|6637.8|6635|6635.3|6632.5|21
1618500090000|2021-04-15 15:21:30|6638|6635.2|6637.8|6635|6640.3|6637.5|6637.8|6635|79
1618500100000|2021-04-15 15:21:40|6637.5|6634.7|6636.5|6633.7|6637.5|6634.7|6636.5|6633.7|6
1618500110000|2021-04-15 15:21:50|6637|6634.2|6637|6634.2|6637|6634.2|6636.3|6633.5|30
1618500120000|2021-04-15 15:22:00|6637.5|6634.7|6639.3|6636.5|6639.8|6637|6637.5|6634.7|19
1618500130000|2021-04-15 15:22:10|6639.5|6636.7|6639.5|6636.7|6640|6637.2|6639.3|6636.5|36
1618500140000|2021-04-15 15:22:20|6639.8|6637|6638.3|6635.5|6639.8|6637|6638|6635.2|24
1618500150000|2021-04-15 15:22:30|6637.8|6635|6637|6634.2|6638.8|6636|6636.5|6633.7|32
1618500160000|2021-04-15 15:22:40|6636.8|6634|6636.8|6634|6637.3|6634.5|6636.3|6633.5|22
1618500170000|2021-04-15 15:22:50|6637.5|6634.7|6636.5|6633.7|6638|6635.2|6636.5|6633.7|24
1618500180000|2021-04-15 15:23:00|6636.8|6634|6637.5|6634.7|6639|6636.2|6636.8|6634|29
1618500190000|2021-04-15 15:23:10|6637.8|6635|6637.5|6634.7|6637.8|6635|6637.3|6634.5|16
1618500200000|2021-04-15 15:23:20|6637.3|6634.5|6638.3|6635.5|6639.3|6636.5|6637.3|6634.5|18
1618500210000|2021-04-15 15:23:30|6638.5|6635.7|6639.8|6637|6639.8|6637|6638.5|6635.7|89
1618500220000|2021-04-15 15:23:40|6638.8|6636|6637.5|6634.7|6638.8|6636|6637|6634.2|35
1618500230000|2021-04-15 15:23:50|6637|6634.2|6638|6635.2|6638|6635.2|6637|6634.2|1
1618500240000|2021-04-15 15:24:00|||||||||1
1618500250000|2021-04-15 15:24:10|6638.3|6635.5|6639.8|6637|6639.8|6637|6638.3|6635.5|46
1618500260000|2021-04-15 15:24:20|6639.3|6636.5|6638|6635.2|6639.3|6636.5|6638|6635.2|12
1618500270000|2021-04-15 15:24:30|6638.3|6635.5|6638|6635.2|6638.8|6636|6637.8|6635|16
1618500280000|2021-04-15 15:24:40|6638.3|6635.5|6639.3|6636.5|6639.3|6636.5|6638.3|6635.5|29
1618500290000|2021-04-15 15:24:50|6639|6636.2|6636|6633.2|6639|6636.2|6634.3|6631.5|149
1618500300000|2021-04-15 15:25:00|6635.8|6633|6637|6634.2|6637|6634.2|6635.8|6633|17
1618500310000|2021-04-15 15:25:10|6637.3|6634.5|6637.8|6635|6638.8|6636|6637.3|6634.5|62
1618500320000|2021-04-15 15:25:20|6638.5|6635.7|6638|6635.2|6638.5|6635.7|6636.8|6634|76
1618500330000|2021-04-15 15:25:30|6637.3|6634.5|6635|6632.2|6638|6635.2|6635|6632.2|46
1618500340000|2021-04-15 15:25:40|6634.8|6632|6634.8|6632|6634.8|6632|6633.8|6631|54
1618500350000|2021-04-15 15:25:50|6635.3|6632.5|6636.8|6634|6636.8|6634|6635.3|6632.5|18
1618500360000|2021-04-15 15:26:00|6636.5|6633.7|6639|6636.2|6639|6636.2|6636.5|6633.7|10
1618500370000|2021-04-15 15:26:10|6639.3|6636.5|6638|6635.2|6639.8|6637|6637.5|6634.7|27
1618500380000|2021-04-15 15:26:20|6637.5|6634.7|6639|6636.2|6639|6636.2|6637.5|6634.7|13
1618500390000|2021-04-15 15:26:30|6639.3|6636.5|6639.5|6636.7|6639.8|6637|6639.3|6636.5|3
1618500400000|2021-04-15 15:26:40|6639.3|6636.5|6638.8|6636|6639.5|6636.7|6638.8|6636|21
1618500410000|2021-04-15 15:26:50|6639|6636.2|6638.8|6636|6639.3|6636.5|6638.3|6635.5|132
1618500420000|2021-04-15 15:27:00|6639|6636.2|6638.3|6635.5|6639.3|6636.5|6638.3|6635.5|8
1618500430000|2021-04-15 15:27:10|6638|6635.2|6638|6635.2|6638.3|6635.5|6637.5|6634.7|67
1618500440000|2021-04-15 15:27:20|6638.3|6635.5|6636.3|6633.5|6638.3|6635.5|6636.3|6633.5|81
1618500450000|2021-04-15 15:27:30|6636.8|6634|6636.6|6633.8|6637.3|6634.5|6636.6|6633.8|56
1618500460000|2021-04-15 15:27:40|6636.3|6633.5|6638.3|6635.5|6638.3|6635.5|6636.3|6633.5|100
1618500470000|2021-04-15 15:27:50|6638.5|6635.7|6638.3|6635.5|6639.3|6636.5|6638.3|6635.5|27
1618500480000|2021-04-15 15:28:00|6638.8|6636|6638|6635.2|6639.3|6636.5|6638|6635.2|60
1618500490000|2021-04-15 15:28:10|6638.3|6635.5|6633.9|6631.1|6638.8|6636|6633.9|6631.1|198
1618500500000|2021-04-15 15:28:20|6632.9|6630.1|6632.3|6629.5|6633.3|6630.5|6630.8|6628|112
1618500510000|2021-04-15 15:28:30|6632.6|6629.8|6633.3|6630.5|6633.3|6630.5|6632.3|6629.5|9
1618500520000|2021-04-15 15:28:40|6632.3|6629.5|6631.3|6628.5|6632.8|6630|6630.3|6627.5|176
1618500530000|2021-04-15 15:28:50|6631|6628.2|6627.1|6624.3|6631.3|6628.5|6627.1|6624.3|140
1618500540000|2021-04-15 15:29:00|6627.3|6624.5|6626.3|6623.5|6628.3|6625.5|6626.3|6623.5|270
1618500550000|2021-04-15 15:29:10|6625.9|6623.1|6628.3|6625.5|6628.5|6625.7|6624.3|6621.5|391
1618500560000|2021-04-15 15:29:20|6627.8|6625|6627.8|6625|6630|6627.2|6627.8|6625|271
1618500570000|2021-04-15 15:29:30|6628.8|6626|6628.8|6626|6628.8|6626|6627.8|6625|336
1618500580000|2021-04-15 15:29:40|6627.8|6625|6625|6622.2|6627.8|6625|6625|6622.2|359
1618500590000|2021-04-15 15:29:50|6624.8|6622|6626.5|6623.7|6626.8|6624|6624.8|6622|873
1618500600000|2021-04-15 15:30:00|6625.8|6623|6621|6618.2|6626.8|6624|6621|6618.2|286
1618500610000|2021-04-15 15:30:10|6620.7|6617.9|6620.8|6618|6622.2|6619.4|6620.5|6617.7|220
1618500620000|2021-04-15 15:30:20|6620.5|6617.7|6621.8|6619|6622.2|6619.4|6619.8|6617|168
1618500630000|2021-04-15 15:30:30|6621.5|6618.7|6624|6621.2|6624.5|6621.7|6621.2|6618.4|184
1618500640000|2021-04-15 15:30:40|6623.8|6621|6623.3|6620.5|6623.8|6621|6622.3|6619.5|39
1618500650000|2021-04-15 15:30:50|6622.8|6620|6621.8|6619|6623.5|6620.7|6621.8|6619|78
1618500660000|2021-04-15 15:31:00|6621.3|6618.5|6624.3|6621.5|6625|6622.2|6621.3|6618.5|79
1618500670000|2021-04-15 15:31:10|6624|6621.2|6622.8|6620|6624.8|6622|6622.3|6619.5|19
1618500680000|2021-04-15 15:31:20|6623.3|6620.5|6624.5|6621.7|6624.8|6622|6623.3|6620.5|67
1618500690000|2021-04-15 15:31:30|6624.8|6622|6621.8|6619|6624.8|6622|6621.5|6618.7|34
1618500700000|2021-04-15 15:31:40|6622|6619.2|6618|6615.2|6622.5|6619.7|6617.5|6614.7|80
1618500710000|2021-04-15 15:31:50|6617.8|6615|6620.3|6617.5|6620.8|6618|6617.3|6614.5|160
1618500720000|2021-04-15 15:32:00|6620|6617.2|6620.5|6617.7|6622|6619.2|6620|6617.2|112
1618500730000|2021-04-15 15:32:10|6621|6618.2|6620.8|6618|6622|6619.2|6620.8|6618|29
1618500740000|2021-04-15 15:32:20|6620.3|6617.5|6619.8|6617|6620.5|6617.7|6619.8|6617|12
1618500750000|2021-04-15 15:32:30|6619.5|6616.7|6619.3|6616.5|6619.8|6617|6619|6616.2|10
1618500760000|2021-04-15 15:32:40|6619.5|6616.7|6621|6618.2|6621|6618.2|6619.5|6616.7|12
1618500770000|2021-04-15 15:32:50|6621.3|6618.5|6621.5|6618.7|6622|6619.2|6621.3|6618.5|21
1618500780000|2021-04-15 15:33:00|6621.8|6619|6621.5|6618.7|6623.3|6620.5|6621.5|6618.7|81
1618500790000|2021-04-15 15:33:10|6621.8|6619|6622.5|6619.7|6623.5|6620.7|6621.8|6619|25
1618500800000|2021-04-15 15:33:20|6622.8|6620|6624|6621.2|6624|6621.2|6622|6619.2|49
1618500810000|2021-04-15 15:33:30|6624.5|6621.7|6626.8|6624|6627|6624.2|6624.5|6621.7|148
1618500820000|2021-04-15 15:33:40|6626.6|6623.8|6625.3|6622.5|6627|6624.2|6625.3|6622.5|32
1618500830000|2021-04-15 15:33:50|6624|6621.2|6625.5|6622.7|6625.5|6622.7|6623|6620.2|16
1618500840000|2021-04-15 15:34:00|6626|6623.2|6623.8|6621|6626|6623.2|6623.3|6620.5|22
1618500850000|2021-04-15 15:34:10|6623.3|6620.5|6623.8|6621|6623.8|6621|6623.3|6620.5|26
1618500860000|2021-04-15 15:34:20|6624.5|6621.7|6626|6623.2|6628|6625.2|6624.3|6621.5|209
1618500870000|2021-04-15 15:34:30|6626.8|6624|6626.8|6624|6626.8|6624|6626|6623.2|93
1618500880000|2021-04-15 15:34:40|6626.5|6623.7|6626.5|6623.7|6626.8|6624|6626.3|6623.5|29
1618500890000|2021-04-15 15:34:50|6626.8|6624|6627.3|6624.5|6627.8|6625|6626.8|6624|8
1618500900000|2021-04-15 15:35:00|6627|6624.2|6632.8|6630|6633|6630.2|6627|6624.2|237
1618500910000|2021-04-15 15:35:10|6633|6630.2|6631.3|6628.5|6634|6631.2|6631|6628.2|104
1618500920000|2021-04-15 15:35:20|6631.5|6628.7|6631|6628.2|6631.8|6629|6631|6628.2|10
1618500930000|2021-04-15 15:35:30|6630.8|6628|6629|6626.2|6630.8|6628|6629|6626.2|92
1618500940000|2021-04-15 15:35:40|6628.8|6626|6629.3|6626.5|6629.8|6627|6628|6625.2|77
1618500950000|2021-04-15 15:35:50|6629.5|6626.7|6629.3|6626.5|6629.5|6626.7|6629.3|6626.5|37
1618500960000|2021-04-15 15:36:00|6629.8|6627|6629|6626.2|6630|6627.2|6629|6626.2|38
1618500970000|2021-04-15 15:36:10|6628.1|6625.3|6629.8|6627|6629.8|6627|6627|6624.2|108
1618500980000|2021-04-15 15:36:20|6629|6626.2|6631.6|6628.8|6632.8|6630|6628|6625.2|514
1618500990000|2021-04-15 15:36:30|6632|6629.2|6632.8|6630|6632.8|6630|6632|6629.2|71
1618501000000|2021-04-15 15:36:40|6632.3|6629.5|6633|6630.2|6633.8|6631|6632.3|6629.5|35
1618501010000|2021-04-15 15:36:50|6632.5|6629.7|6633.3|6630.5|6634.3|6631.5|6632.5|6629.7|68
1618501020000|2021-04-15 15:37:00|6633.5|6630.7|6634.8|6632|6634.8|6632|6633.5|6630.7|38
1618501030000|2021-04-15 15:37:10|6634.3|6631.5|6634.8|6632|6634.8|6632|6634.3|6631.5|31
1618501040000|2021-04-15 15:37:20|6635.3|6632.5|6635.5|6632.7|6635.8|6633|6634.5|6631.7|84
1618501050000|2021-04-15 15:37:30|6635.3|6632.5|6635|6632.2|6635.8|6633|6634.8|6632|8
1618501060000|2021-04-15 15:37:40|6634.8|6632|6633.8|6631|6634.8|6632|6633.8|6631|26
1618501070000|2021-04-15 15:37:50|6632.8|6630|6631.5|6628.7|6633|6630.2|6631.5|6628.7|75
1618501080000|2021-04-15 15:38:00|6632|6629.2|6632.8|6630|6632.8|6630|6631.8|6629|16
1618501090000|2021-04-15 15:38:10|6633.8|6631|6630.3|6627.5|6633.8|6631|6630.3|6627.5|24
1618501100000|2021-04-15 15:38:20|6629|6626.2|6629.5|6626.7|6630|6627.2|6628.3|6625.5|39
1618501110000|2021-04-15 15:38:30|6629.3|6626.5|6628.5|6625.7|6629.3|6626.5|6628.5|6625.7|3
1618501120000|2021-04-15 15:38:40|6628.8|6626|6627.5|6624.7|6628.8|6626|6626.8|6624|33
1618501130000|2021-04-15 15:38:50|6627.8|6625|6629.8|6627|6629.8|6627|6627.5|6624.7|26
1618501140000|2021-04-15 15:39:00|6630.8|6628|6631.8|6629|6632.8|6630|6630.8|6628|114
1618501150000|2021-04-15 15:39:10|6632.3|6629.5|6633.3|6630.5|6633.8|6631|6632|6629.2|7
1618501160000|2021-04-15 15:39:20|6633|6630.2|6633.5|6630.7|6634.2|6631.4|6632.8|6630|88
1618501170000|2021-04-15 15:39:30|6633.7|6630.9|6635.5|6632.7|6635.5|6632.7|6633.7|6630.9|10
1618501180000|2021-04-15 15:39:40|6634.5|6631.7|6631.8|6629|6635|6632.2|6631.8|6629|16
1618501190000|2021-04-15 15:39:50|6632.2|6629.4|6632.7|6629.9|6632.7|6629.9|6632|6629.2|5
1618501200000|2021-04-15 15:40:00|6633|6630.2|6632|6629.2|6633.5|6630.7|6632|6629.2|24
1618501210000|2021-04-15 15:40:10|6632.2|6629.4|6631|6628.2|6632.2|6629.4|6630.5|6627.7|35
1618501220000|2021-04-15 15:40:20|6630.7|6627.9|6630.2|6627.4|6631.5|6628.7|6630|6627.2|10
1618501230000|2021-04-15 15:40:30|6630|6627.2|6630.2|6627.4|6630.5|6627.7|6629.7|6626.9|63
1618501240000|2021-04-15 15:40:40|6630.5|6627.7|6630.7|6627.9|6631|6628.2|6630.2|6627.4|29
1618501250000|2021-04-15 15:40:50|6631|6628.2|6630.7|6627.9|6631.2|6628.4|6630.7|6627.9|2
1618501260000|2021-04-15 15:41:00|6631.2|6628.4|6631.2|6628.4|6634.2|6631.4|6631|6628.2|90
1618501270000|2021-04-15 15:41:10|6630.7|6627.9|6629.2|6626.4|6631.5|6628.7|6629.2|6626.4|226
1618501280000|2021-04-15 15:41:20|6629.5|6626.7|6628.5|6625.7|6629.5|6626.7|6628.5|6625.7|3
1618501290000|2021-04-15 15:41:30|6628|6625.2|6625.7|6622.9|6628|6625.2|6625.7|6622.9|123
1618501300000|2021-04-15 15:41:40|6626.7|6623.9|6625.7|6622.9|6626.7|6623.9|6625.7|6622.9|28
1618501310000|2021-04-15 15:41:50|6626|6623.2|6624.5|6621.7|6626|6623.2|6622|6619.2|169
1618501320000|2021-04-15 15:42:00|6624.2|6621.4|6627.5|6624.7|6628|6625.2|6624.2|6621.4|26
1618501330000|2021-04-15 15:42:10|6627.7|6624.9|6629.7|6626.9|6629.7|6626.9|6627.7|6624.9|9
1618501340000|2021-04-15 15:42:20|6630|6627.2|6629.2|6626.4|6631.5|6628.7|6629|6626.2|58
1618501350000|2021-04-15 15:42:30|6629|6626.2|6629.2|6626.4|6629.7|6626.9|6628|6625.2|61
1618501360000|2021-04-15 15:42:40|6629|6626.2|6629.2|6626.4|6629.2|6626.4|6627.7|6624.9|28
1618501370000|2021-04-15 15:42:50|6629.5|6626.7|6630|6627.2|6630.2|6627.4|6629.2|6626.4|22
1618501380000|2021-04-15 15:43:00|6629.7|6626.9|6630.7|6627.9|6631.7|6628.9|6629.7|6626.9|30
1618501390000|2021-04-15 15:43:10|6631|6628.2|6631.2|6628.4|6631.7|6628.9|6631|6628.2|29
1618501400000|2021-04-15 15:43:20|6631|6628.2|6628.5|6625.7|6631|6628.2|6628.2|6625.4|16
1618501410000|2021-04-15 15:43:30|6628.7|6625.9|6630.7|6627.9|6631|6628.2|6628.7|6625.9|32
1618501420000|2021-04-15 15:43:40|6631|6628.2|6632.2|6629.4|6632.2|6629.4|6630.7|6627.9|6
1618501430000|2021-04-15 15:43:50|6631.7|6628.9|6634.7|6631.9|6635.2|6632.4|6631.7|6628.9|54
1618501440000|2021-04-15 15:44:00|6634.5|6631.7|6636.2|6633.4|6636.2|6633.4|6634.5|6631.7|40
1618501450000|2021-04-15 15:44:10|6636|6633.2|6636|6633.2|6636.2|6633.4|6635.7|6632.9|16
1618501460000|2021-04-15 15:44:20|6636.2|6633.4|6635.7|6632.9|6636.2|6633.4|6635.5|6632.7|19
1618501470000|2021-04-15 15:44:30|6635.5|6632.7|6633.7|6630.9|6635.5|6632.7|6633.7|6630.9|49
1618501480000|2021-04-15 15:44:40|6634.5|6631.7|6635.7|6632.9|6636.2|6633.4|6634.5|6631.7|74
1618501490000|2021-04-15 15:44:50|6635.2|6632.4|6636|6633.2|6636.2|6633.4|6634.5|6631.7|35
1618501500000|2021-04-15 15:45:00|6635.7|6632.9|6635.5|6632.7|6636|6633.2|6635.5|6632.7|41
1618501510000|2021-04-15 15:45:10|6635.7|6632.9|6637.5|6634.7|6638.5|6635.7|6635.7|6632.9|24
1618501520000|2021-04-15 15:45:20|6637.7|6634.9|6637.5|6634.7|6638.2|6635.4|6637.5|6634.7|8
1618501530000|2021-04-15 15:45:30|6637.2|6634.4|6636.5|6633.7|6637.5|6634.7|6636|6633.2|9
1618501540000|2021-04-15 15:45:40|6636.7|6633.9|6636.5|6633.7|6637|6634.2|6636|6633.2|13
1618501550000|2021-04-15 15:45:50|6636|6633.2|6636.2|6633.4|6636.5|6633.7|6636|6633.2|13
1618501560000|2021-04-15 15:46:00|6636.5|6633.7|6636.5|6633.7|6637|6634.2|6636.5|6633.7|28
1618501570000|2021-04-15 15:46:10|6635.7|6632.9|6636|6633.2|6636.2|6633.4|6635.5|6632.7|29
1618501580000|2021-04-15 15:46:20|6636.2|6633.4|6635.7|6632.9|6636.7|6633.9|6635.7|6632.9|6
1618501590000|2021-04-15 15:46:30|6636.2|6633.4|6635|6632.2|6636.2|6633.4|6634.5|6631.7|97
1618501600000|2021-04-15 15:46:40|6636.2|6633.4|6637.2|6634.4|6638.2|6635.4|6636|6633.2|69
1618501610000|2021-04-15 15:46:50|6637.7|6634.9|6637.7|6634.9|6637.7|6634.9|6637|6634.2|8
1618501620000|2021-04-15 15:47:00|6637.5|6634.7|6635.7|6632.9|6637.7|6634.9|6635.5|6632.7|24
1618501630000|2021-04-15 15:47:10|6636|6633.2|6636|6633.2|6636.5|6633.7|6635.7|6632.9|23
1618501640000|2021-04-15 15:47:20|6635.5|6632.7|6636.2|6633.4|6636.5|6633.7|6635.5|6632.7|5
1618501650000|2021-04-15 15:47:30|6636.5|6633.7|6637.2|6634.4|6637.2|6634.4|6635.5|6632.7|13
1618501660000|2021-04-15 15:47:40|6636.2|6633.4|6637.2|6634.4|6637.2|6634.4|6636.2|6633.4|10
1618501670000|2021-04-15 15:47:50|6637|6634.2|6636.2|6633.4|6637|6634.2|6636.2|6633.4|2
1618501680000|2021-04-15 15:48:00|6636.5|6633.7|6636.2|6633.4|6636.5|6633.7|6636|6633.2|65
1618501690000|2021-04-15 15:48:10|6636.5|6633.7|6636.5|6633.7|6637.2|6634.4|6636.2|6633.4|6
1618501700000|2021-04-15 15:48:20|6636.7|6633.9|6637.2|6634.4|6637.2|6634.4|6636.2|6633.4|7
1618501710000|2021-04-15 15:48:30|6637|6634.2|6636.2|6633.4|6637.2|6634.4|6636.2|6633.4|21
1618501720000|2021-04-15 15:48:40|||||||||33
1618501730000|2021-04-15 15:48:50|||||||||11
1618501740000|2021-04-15 15:49:00|6635.5|6632.7|6633.5|6630.7|6635.5|6632.7|6633.2|6630.4|55
1618501750000|2021-04-15 15:49:10|6633.2|6630.4|6634.5|6631.7|6636.2|6633.4|6633.2|6630.4|14
1618501760000|2021-04-15 15:49:20|||||||||3
1618501770000|2021-04-15 15:49:30|6633.7|6630.9|6634.7|6631.9|6635.2|6632.4|6633.5|6630.7|14
1618501780000|2021-04-15 15:49:40|6634.5|6631.7|6634.2|6631.4|6635.2|6632.4|6634.2|6631.4|17
1618501790000|2021-04-15 15:49:50|6634.7|6631.9|6633.9|6631.1|6634.7|6631.9|6633.2|6630.4|12
1618501800000|2021-04-15 15:50:00|6634.2|6631.4|6635.2|6632.4|6635.2|6632.4|6633.7|6630.9|31
1618501810000|2021-04-15 15:50:10|6635|6632.2|6634.7|6631.9|6635.2|6632.4|6634.2|6631.4|24
1618501820000|2021-04-15 15:50:20|6634.9|6632.1|6634.2|6631.4|6635.2|6632.4|6634.2|6631.4|9
1618501830000|2021-04-15 15:50:30|||||||||31
1618501840000|2021-04-15 15:50:40|||||||||49
1618501850000|2021-04-15 15:50:50|6634.4|6631.6|6634.5|6631.7|6634.7|6631.9|6634.4|6631.6|10
1618501860000|2021-04-15 15:51:00|6633.5|6630.7|6634.5|6631.7|6635.2|6632.4|6633.5|6630.7|22
1618501870000|2021-04-15 15:51:10|6634.2|6631.4|6635.2|6632.4|6635.2|6632.4|6634.2|6631.4|3
1618501880000|2021-04-15 15:51:20|6634.6|6631.8|6635.2|6632.4|6635.2|6632.4|6634.2|6631.4|37
1618501890000|2021-04-15 15:51:30|6635.5|6632.7|6635.7|6632.9|6635.7|6632.9|6635.5|6632.7|33
1618501900000|2021-04-15 15:51:40|6636.2|6633.4|6636.2|6633.4|6636.2|6633.4|6636.2|6633.4|11
1618501910000|2021-04-15 15:51:50|||||||||11
1618501920000|2021-04-15 15:52:00|6635.7|6632.9|6636.2|6633.4|6636.2|6633.4|6635.2|6632.4|194
1618501930000|2021-04-15 15:52:10|||||||||13
1618501940000|2021-04-15 15:52:20|||||||||26
1618501950000|2021-04-15 15:52:30|6637.2|6634.4|6637.2|6634.4|6637.2|6634.4|6637.2|6634.4|61
1618501960000|2021-04-15 15:52:40|6636.7|6633.9|6637.2|6634.4|6637.2|6634.4|6636.2|6633.4|8
1618501980000|2021-04-15 15:53:00|||||||||11
1618501990000|2021-04-15 15:53:10|6637.5|6634.7|6638.7|6635.9|6639.2|6636.4|6637.5|6634.7|49
1618502000000|2021-04-15 15:53:20|6638.5|6635.7|6639.5|6636.7|6639.7|6636.9|6638.5|6635.7|2
1618502010000|2021-04-15 15:53:30|6639.7|6636.9|6639.2|6636.4|6639.7|6636.9|6639.2|6636.4|6
1618502020000|2021-04-15 15:53:40|6638.7|6635.9|6638.2|6635.4|6638.7|6635.9|6637.2|6634.4|29
1618502030000|2021-04-15 15:53:50|6637.5|6634.7|6638.2|6635.4|6638.2|6635.4|6637.5|6634.7|7
1618502040000|2021-04-15 15:54:00|6638.6|6635.8|6638.7|6635.9|6639.2|6636.4|6638.5|6635.7|15
1618502050000|2021-04-15 15:54:10|6638.9|6636.1|6638.9|6636.1|6639.2|6636.4|6638.5|6635.7|4
1618502060000|2021-04-15 15:54:20|6639.2|6636.4|6639.7|6636.9|6640.2|6637.4|6638.7|6635.9|13
1618502070000|2021-04-15 15:54:30|6639.2|6636.4|6640|6637.2|6640.2|6637.4|6639.2|6636.4|21
1618502080000|2021-04-15 15:54:40|6639.7|6636.9|6639.2|6636.4|6639.9|6637.1|6639.2|6636.4|20
1618502090000|2021-04-15 15:54:50|6639.6|6636.8|6639.9|6637.1|6640.2|6637.4|6639.6|6636.8|11
1618502100000|2021-04-15 15:55:00|6640.2|6637.4|6639.5|6636.7|6640.2|6637.4|6639.2|6636.4|21
1618502110000|2021-04-15 15:55:10|6639|6636.2|6636|6633.2|6639|6636.2|6633.5|6630.7|197
1618502120000|2021-04-15 15:55:20|6636.2|6633.4|6636.5|6633.7|6636.5|6633.7|6635.7|6632.9|22
1618502130000|2021-04-15 15:55:30|6636.7|6633.9|6635.5|6632.7|6636.7|6633.9|6635.5|6632.7|2
1618502140000|2021-04-15 15:55:40|6635.7|6632.9|6636|6633.2|6637|6634.2|6635.5|6632.7|10
1618502150000|2021-04-15 15:55:50|6636.2|6633.4|6636|6633.2|6636.2|6633.4|6636|6633.2|21
1618502160000|2021-04-15 15:56:00|6635.7|6632.9|6636.2|6633.4|6636.2|6633.4|6635.5|6632.7|17
1618502170000|2021-04-15 15:56:10|6635.5|6632.7|6635.5|6632.7|6635.5|6632.7|6634.7|6631.9|40
1618502180000|2021-04-15 15:56:20|6635.7|6632.9|6637|6634.2|6637|6634.2|6635|6632.2|21
1618502190000|2021-04-15 15:56:30|6637.2|6634.4|6637|6634.2|6637.2|6634.4|6635.7|6632.9|23
1618502200000|2021-04-15 15:56:40|6637.2|6634.4|6636.7|6633.9|6637.2|6634.4|6636|6633.2|15
1618502210000|2021-04-15 15:56:50|6637|6634.2|6637|6634.2|6637|6634.2|6636.5|6633.7|1
1618502220000|2021-04-15 15:57:00|6636.7|6633.9|6636.7|6633.9|6637|6634.2|6636.5|6633.7|4
1618502230000|2021-04-15 15:57:10|6636.5|6633.7|6637|6634.2|6637|6634.2|6636.5|6633.7|8
1618502240000|2021-04-15 15:57:20|6637.5|6634.7|6638.2|6635.4|6638.7|6635.9|6636.7|6633.9|8
1618502250000|2021-04-15 15:57:30|6638|6635.2|6638|6635.2|6638.2|6635.4|6637.7|6634.9|14
1618502260000|2021-04-15 15:57:40|6638.2|6635.4|6638|6635.2|6638.2|6635.4|6638|6635.2|1
1618502270000|2021-04-15 15:57:50|6638.5|6635.7|6638.7|6635.9|6638.7|6635.9|6638.5|6635.7|10
1618502280000|2021-04-15 15:58:00|6639|6636.2|6639.2|6636.4|6639.2|6636.4|6638.5|6635.7|5
1618502290000|2021-04-15 15:58:10|6640|6637.2|6641.2|6638.4|6641.2|6638.4|6640|6637.2|63
1618502300000|2021-04-15 15:58:20|6642.7|6639.9|6642.5|6639.7|6643.2|6640.4|6642.5|6639.7|12
1618502310000|2021-04-15 15:58:30|6642.7|6639.9|6642.5|6639.7|6643|6640.2|6642.5|6639.7|5
1618502320000|2021-04-15 15:58:40|6643.2|6640.4|6643.7|6640.9|6644.7|6641.9|6643.2|6640.4|53
1618502330000|2021-04-15 15:58:50|6643.5|6640.7|6643.5|6640.7|6644.2|6641.4|6643.5|6640.7|9
1618502340000|2021-04-15 15:59:00|6643.2|6640.4|6642.7|6639.9|6643.5|6640.7|6642.5|6639.7|93
1618502350000|2021-04-15 15:59:10|6642.2|6639.4|6642.7|6639.9|6642.7|6639.9|6642.2|6639.4|4
1618502360000|2021-04-15 15:59:20|6642.5|6639.7|6641.5|6638.7|6642.5|6639.7|6641.5|6638.7|5
1618502370000|2021-04-15 15:59:30|6641.2|6638.4|6641.7|6638.9|6642.2|6639.4|6641.2|6638.4|17
1618502380000|2021-04-15 15:59:40|6641.9|6639.1|6641.7|6638.9|6642.2|6639.4|6641.2|6638.4|11
1618502390000|2021-04-15 15:59:50|6641.5|6638.7|6641.7|6638.9|6641.7|6638.9|6641.2|6638.4|4
1618502400000|2021-04-15 16:00:00|6642|6639.2|6642.2|6639.4|6642.2|6639.4|6641.7|6638.9|15
1618502410000|2021-04-15 16:00:10|||||||||5
1618502420000|2021-04-15 16:00:20|6641.4|6638.6|6641.4|6638.6|6641.7|6638.9|6641.4|6638.6|2
1618502430000|2021-04-15 16:00:30|6641.2|6638.4|6639.7|6636.9|6641.2|6638.4|6639.4|6636.6|59
1618502440000|2021-04-15 16:00:40|6640.2|6637.4|6640.2|6637.4|6641.2|6638.4|6640.2|6637.4|6
1618502450000|2021-04-15 16:00:50|6641.2|6638.4|6641.4|6638.6|6641.7|6638.9|6641.2|6638.4|9
1618502460000|2021-04-15 16:01:00|6641.9|6639.1|6641.2|6638.4|6642.2|6639.4|6641.2|6638.4|14
1618502470000|2021-04-15 16:01:10|6641.7|6638.9|6641.4|6638.6|6641.7|6638.9|6641.4|6638.6|9
1618502480000|2021-04-15 16:01:20|6641.2|6638.4|6641.9|6639.1|6641.9|6639.1|6641.2|6638.4|8
1618502490000|2021-04-15 16:01:30|6642.2|6639.4|6642.7|6639.9|6642.7|6639.9|6642.2|6639.4|2
1618502500000|2021-04-15 16:01:40|6642.4|6639.6|6641.7|6638.9|6642.4|6639.6|6641.4|6638.6|25
1618502510000|2021-04-15 16:01:50|6642.2|6639.4|6642.2|6639.4|6642.2|6639.4|6641.4|6638.6|44
1618502520000|2021-04-15 16:02:00|6641.9|6639.1|6641.4|6638.6|6642.2|6639.4|6641.2|6638.4|16
1618502530000|2021-04-15 16:02:10|6641.7|6638.9|6641.4|6638.6|6642.2|6639.4|6641.2|6638.4|5
1618502540000|2021-04-15 16:02:20|6641.9|6639.1|6639.9|6637.1|6642.2|6639.4|6639.9|6637.1|26
1618502550000|2021-04-15 16:02:30|6639.7|6636.9|6639.4|6636.6|6639.9|6637.1|6637.4|6634.6|72
1618502560000|2021-04-15 16:02:40|6639.7|6636.9|6639.4|6636.6|6640.2|6637.4|6639.4|6636.6|4
1618502570000|2021-04-15 16:02:50|6639.9|6637.1|6639.9|6637.1|6639.9|6637.1|6639.9|6637.1|25
1618502580000|2021-04-15 16:03:00|6640.2|6637.4|6640.2|6637.4|6640.4|6637.6|6640.2|6637.4|18
1618502590000|2021-04-15 16:03:10|6639.7|6636.9|6638.2|6635.4|6639.7|6636.9|6637.2|6634.4|21
1618502600000|2021-04-15 16:03:20|6637.9|6635.1|6639.2|6636.4|6639.2|6636.4|6637.9|6635.1|18
1618502610000|2021-04-15 16:03:30|6638.9|6636.1|6638.9|6636.1|6638.9|6636.1|6638.9|6636.1|3
1618502620000|2021-04-15 16:03:40|6638.4|6635.6|6636.4|6633.6|6638.4|6635.6|6635.4|6632.6|38
1618502630000|2021-04-15 16:03:50|6636.2|6633.4|6635.2|6632.4|6636.4|6633.6|6635.2|6632.4|9
1618502640000|2021-04-15 16:04:00|6635.4|6632.6|6636.9|6634.1|6637.2|6634.4|6635.2|6632.4|24
1618502650000|2021-04-15 16:04:10|6636.7|6633.9|6637.7|6634.9|6637.9|6635.1|6635.9|6633.1|65
1618502660000|2021-04-15 16:04:20|6637.4|6634.6|6639.4|6636.6|6639.9|6637.1|6637.4|6634.6|11
1618502670000|2021-04-15 16:04:30|6639.7|6636.9|6640.4|6637.6|6641.4|6638.6|6639.7|6636.9|25
1618502680000|2021-04-15 16:04:40|6640.2|6637.4|6639.2|6636.4|6640.9|6638.1|6639.2|6636.4|29
1618502690000|2021-04-15 16:04:50|||||||||9
1618502700000|2021-04-15 16:05:00|6638.9|6636.1|6640.9|6638.1|6641|6638.2|6638.9|6636.1|18
1618502710000|2021-04-15 16:05:10|6640.7|6637.9|6640.4|6637.6|6640.7|6637.9|6640.4|6637.6|6
1618502720000|2021-04-15 16:05:20|6640.7|6637.9|6642.9|6640.1|6642.9|6640.1|6640.7|6637.9|59
1618502730000|2021-04-15 16:05:30|6643.2|6640.4|6641.2|6638.4|6643.2|6640.4|6640.7|6637.9|32
1618502740000|2021-04-15 16:05:40|6641.4|6638.6|6641.7|6638.9|6641.7|6638.9|6641.4|6638.6|1
1618502750000|2021-04-15 16:05:50|6641.4|6638.6|6641.2|6638.4|6641.7|6638.9|6641.2|6638.4|13
1618502760000|2021-04-15 16:06:00|6641.4|6638.6|6641.7|6638.9|6642.7|6639.9|6641.4|6638.6|12
1618502770000|2021-04-15 16:06:10|6641.9|6639.1|6642.2|6639.4|6642.4|6639.6|6641.9|6639.1|53
1618502780000|2021-04-15 16:06:20|6641.9|6639.1|6641.4|6638.6|6642.4|6639.6|6641.4|6638.6|4
1618502790000|2021-04-15 16:06:30|6641.2|6638.4|6639.9|6637.1|6641.2|6638.4|6639.7|6636.9|21
1618502800000|2021-04-15 16:06:40|6640.2|6637.4|6639.7|6636.9|6640.2|6637.4|6639.7|6636.9|40
1618502810000|2021-04-15 16:06:50|6639.9|6637.1|6639.7|6636.9|6639.9|6637.1|6639.7|6636.9|11
1618502820000|2021-04-15 16:07:00|6639.9|6637.1|6642.2|6639.4|6642.2|6639.4|6639.9|6637.1|17
1618502830000|2021-04-15 16:07:10|6641.2|6638.4|6641.2|6638.4|6641.2|6638.4|6640.2|6637.4|51
1618502840000|2021-04-15 16:07:20|6640.9|6638.1|6639.9|6637.1|6641.2|6638.4|6639.9|6637.1|19
1618502850000|2021-04-15 16:07:30|6640.2|6637.4|6639.7|6636.9|6640.7|6637.9|6639.2|6636.4|29
1618502860000|2021-04-15 16:07:40|6640.2|6637.4|6640.4|6637.6|6640.4|6637.6|6640.2|6637.4|1
1618502870000|2021-04-15 16:07:50|||||||||8
1618502880000|2021-04-15 16:08:00|6640.7|6637.9|6641.9|6639.1|6642.7|6639.9|6640.4|6637.6|39
1618502890000|2021-04-15 16:08:10|6642.7|6639.9|6642.7|6639.9|6642.7|6639.9|6642.4|6639.6|7
1618502900000|2021-04-15 16:08:20|||||||||1
1618502910000|2021-04-15 16:08:30|6642.4|6639.6|6641.9|6639.1|6642.4|6639.6|6641.9|6639.1|18
1618502920000|2021-04-15 16:08:40|6642.2|6639.4|6640.4|6637.6|6642.2|6639.4|6640.4|6637.6|19
1618502930000|2021-04-15 16:08:50|6640.2|6637.4|6640.7|6637.9|6640.7|6637.9|6640.2|6637.4|3
1618502940000|2021-04-15 16:09:00|6641.2|6638.4|6641.7|6638.9|6642.2|6639.4|6640.7|6637.9|47
1618502950000|2021-04-15 16:09:10|6641.9|6639.1|6642.4|6639.6|6642.9|6640.1|6641.2|6638.4|154
1618502960000|2021-04-15 16:09:20|6642.2|6639.4|6641.7|6638.9|6642.7|6639.9|6641.4|6638.6|10
1618502970000|2021-04-15 16:09:30|6641.4|6638.6|6641.2|6638.4|6641.7|6638.9|6640.2|6637.4|7
1618502980000|2021-04-15 16:09:40|6640.9|6638.1|6640.7|6637.9|6641.4|6638.6|6640.7|6637.9|26
1618502990000|2021-04-15 16:09:50|6640.2|6637.4|6640.4|6637.6|6640.4|6637.6|6640.2|6637.4|4
1618503000000|2021-04-15 16:10:00|6640.7|6637.9|6640.9|6638.1|6641.2|6638.4|6640.4|6637.6|12
1618503010000|2021-04-15 16:10:10|6641.2|6638.4|6640.2|6637.4|6642.2|6639.4|6640.2|6637.4|13
1618503020000|2021-04-15 16:10:20|6640.7|6637.9|6641.9|6639.1|6642.2|6639.4|6640.4|6637.6|77
1618503030000|2021-04-15 16:10:30|6641.7|6638.9|6641.4|6638.6|6642.2|6639.4|6641.2|6638.4|61
1618503040000|2021-04-15 16:10:40|6641.2|6638.4|6640.9|6638.1|6641.4|6638.6|6640.4|6637.6|96
1618503050000|2021-04-15 16:10:50|6641.2|6638.4|6642.2|6639.4|6642.2|6639.4|6641.2|6638.4|57
1618503060000|2021-04-15 16:11:00|6641.9|6639.1|6642.2|6639.4|6642.9|6640.1|6641.7|6638.9|23
1618503070000|2021-04-15 16:11:10|6641.7|6638.9|6640.9|6638.1|6642.2|6639.4|6640.9|6638.1|29
1618503080000|2021-04-15 16:11:20|6641.2|6638.4|6641.7|6638.9|6642.7|6639.9|6641.2|6638.4|100
1618503090000|2021-04-15 16:11:30|6641.2|6638.4|6641.2|6638.4|6642.2|6639.4|6641.2|6638.4|1
1618503100000|2021-04-15 16:11:40|6640.4|6637.6|6640.2|6637.4|6640.4|6637.6|6640.2|6637.4|20
1618503110000|2021-04-15 16:11:50|6638.7|6635.9|6638.2|6635.4|6638.7|6635.9|6637.2|6634.4|54
1618503120000|2021-04-15 16:12:00|6638.4|6635.6|6637.4|6634.6|6638.4|6635.6|6637.4|6634.6|17
1618503130000|2021-04-15 16:12:10|6637.2|6634.4|6639.2|6636.4|6640.2|6637.4|6637.2|6634.4|52
1618503140000|2021-04-15 16:12:20|6639.7|6636.9|6639.7|6636.9|6641.2|6638.4|6639.4|6636.6|86
1618503150000|2021-04-15 16:12:30|6639.9|6637.1|6640.7|6637.9|6640.7|6637.9|6639.6|6636.8|19
1618503160000|2021-04-15 16:12:40|6640.2|6637.4|6639.2|6636.4|6640.2|6637.4|6638.7|6635.9|10
1618503170000|2021-04-15 16:12:50|6639.7|6636.9|6640.4|6637.6|6640.7|6637.9|6639.7|6636.9|6
1618503180000|2021-04-15 16:13:00|6640.7|6637.9|6641.2|6638.4|6641.2|6638.4|6640.4|6637.6|13
1618503190000|2021-04-15 16:13:10|6640.4|6637.6|6638.7|6635.9|6640.4|6637.6|6638.7|6635.9|379
1618503200000|2021-04-15 16:13:20|6638.4|6635.6|6638.7|6635.9|6639.2|6636.4|6638.2|6635.4|9
1618503210000|2021-04-15 16:13:30|6639.2|6636.4|6639.4|6636.6|6639.4|6636.6|6638.7|6635.9|14
1618503220000|2021-04-15 16:13:40|6640.2|6637.4|6639.2|6636.4|6640.4|6637.6|6638.9|6636.1|35
1618503230000|2021-04-15 16:13:50|6639.4|6636.6|6640.2|6637.4|6640.4|6637.6|6639.4|6636.6|26
1618503240000|2021-04-15 16:14:00|6640.4|6637.6|6640.9|6638.1|6643.2|6640.4|6640.4|6637.6|181
1618503250000|2021-04-15 16:14:10|6640.7|6637.9|6640.9|6638.1|6641.4|6638.6|6640.4|6637.6|2
1618503260000|2021-04-15 16:14:20|6641.2|6638.4|6640.9|6638.1|6641.4|6638.6|6640.7|6637.9|6
1618503270000|2021-04-15 16:14:30|6641.2|6638.4|6639.9|6637.1|6641.4|6638.6|6639.7|6636.9|13
1618503280000|2021-04-15 16:14:40|6640.2|6637.4|6638.9|6636.1|6640.2|6637.4|6638.4|6635.6|7
1618503290000|2021-04-15 16:14:50|6639.2|6636.4|6639.7|6636.9|6639.9|6637.1|6638.9|6636.1|7
1618503300000|2021-04-15 16:15:00|6639.9|6637.1|6640.4|6637.6|6640.4|6637.6|6639.9|6637.1|11
1618503310000|2021-04-15 16:15:10|6640.7|6637.9|6641.7|6638.9|6642.2|6639.4|6640.7|6637.9|19
1618503320000|2021-04-15 16:15:20|6640.9|6638.1|6641.7|6638.9|6642.4|6639.6|6640.9|6638.1|3
1618503330000|2021-04-15 16:15:30|6641.4|6638.6|6643.2|6640.4|6643.4|6640.6|6640.9|6638.1|44
1618503340000|2021-04-15 16:15:40|6644.2|6641.4|6645.9|6643.1|6646.7|6643.9|6644.2|6641.4|106
1618503350000|2021-04-15 16:15:50|6645.7|6642.9|6646.2|6643.4|6647.2|6644.4|6644.4|6641.6|121
1618503360000|2021-04-15 16:16:00|6646.7|6643.9|6647.4|6644.6|6648.4|6645.6|6646.7|6643.9|68
1618503370000|2021-04-15 16:16:10|6647.2|6644.4|6647.2|6644.4|6647.2|6644.4|6646.4|6643.6|16
1618503380000|2021-04-15 16:16:20|6646.7|6643.9|6646.7|6643.9|6646.7|6643.9|6645.7|6642.9|53
1618503390000|2021-04-15 16:16:30|6646.4|6643.6|6647.7|6644.9|6648.2|6645.4|6646.4|6643.6|33
1618503400000|2021-04-15 16:16:40|6646.7|6643.9|6646.2|6643.4|6646.7|6643.9|6646.2|6643.4|6
1618503410000|2021-04-15 16:16:50|6645.9|6643.1|6646.7|6643.9|6646.7|6643.9|6645.9|6643.1|9
1618503420000|2021-04-15 16:17:00|6646.4|6643.6|6647.2|6644.4|6647.2|6644.4|6646.4|6643.6|17
1618503430000|2021-04-15 16:17:10|6647.7|6644.9|6648.2|6645.4|6648.4|6645.6|6646.7|6643.9|19
1618503440000|2021-04-15 16:17:20|6648.4|6645.6|6648.4|6645.6|6648.9|6646.1|6647.9|6645.1|23
1618503450000|2021-04-15 16:17:30|6648.7|6645.9|6647.9|6645.1|6648.7|6645.9|6647.9|6645.1|8
1618503460000|2021-04-15 16:17:40|6647.7|6644.9|6646.9|6644.1|6647.9|6645.1|6646.2|6643.4|18
1618503470000|2021-04-15 16:17:50|6647.2|6644.4|6647.9|6645.1|6647.9|6645.1|6647.2|6644.4|17
1618503480000|2021-04-15 16:18:00|6648.2|6645.4|6648.4|6645.6|6648.9|6646.1|6647.7|6644.9|65
1618503490000|2021-04-15 16:18:10|6648.2|6645.4|6646.7|6643.9|6648.2|6645.4|6646.7|6643.9|11
1618503500000|2021-04-15 16:18:20|6646.4|6643.6|6646.7|6643.9|6646.9|6644.1|6646.4|6643.6|7
1618503510000|2021-04-15 16:18:30|6646.4|6643.6|6648.2|6645.4|6648.2|6645.4|6646.4|6643.6|17
1618503520000|2021-04-15 16:18:40|6647.9|6645.1|6648.2|6645.4|6648.2|6645.4|6647.4|6644.6|7
1618503530000|2021-04-15 16:18:50|6647.9|6645.1|6647.9|6645.1|6648.4|6645.6|6647.7|6644.9|13
1618503540000|2021-04-15 16:19:00|6648.2|6645.4|6651.2|6648.4|6651.2|6648.4|6648.2|6645.4|153
1618503550000|2021-04-15 16:19:10|6651.4|6648.6|6651.2|6648.4|6651.4|6648.6|6650.4|6647.6|20
1618503560000|2021-04-15 16:19:20|6650.7|6647.9|6651.9|6649.1|6652.4|6649.6|6650.2|6647.4|53
1618503570000|2021-04-15 16:19:30|6652.2|6649.4|6651.6|6648.8|6653.4|6650.6|6651.6|6648.8|81
1618503580000|2021-04-15 16:19:40|6651.1|6648.3|6652.1|6649.3|6653.7|6650.9|6651.1|6648.3|37
1618503590000|2021-04-15 16:19:50|6653.1|6650.3|6654.4|6651.6|6654.4|6651.6|6653.1|6650.3|47
1618503600000|2021-04-15 16:20:00|6654.1|6651.3|6652.6|6649.8|6654.5|6651.7|6652.1|6649.3|89
1618503610000|2021-04-15 16:20:10|6653.1|6650.3|6652.4|6649.6|6653.4|6650.6|6652.4|6649.6|39
1618503620000|2021-04-15 16:20:20|6652.1|6649.3|6651.1|6648.3|6652.1|6649.3|6651.1|6648.3|7
1618503630000|2021-04-15 16:20:30|6651.4|6648.6|6651.1|6648.3|6651.6|6648.8|6650.4|6647.6|15
1618503640000|2021-04-15 16:20:40|6651.4|6648.6|6652.6|6649.8|6653.1|6650.3|6651.4|6648.6|45
1618503650000|2021-04-15 16:20:50|6652.9|6650.1|6652.1|6649.3|6653.1|6650.3|6651.4|6648.6|31
1618503660000|2021-04-15 16:21:00|6651.1|6648.3|6651.4|6648.6|6651.4|6648.6|6651.1|6648.3|26
1618503670000|2021-04-15 16:21:10|6651.1|6648.3|6650.6|6647.8|6651.1|6648.3|6650.1|6647.3|5
1618503680000|2021-04-15 16:21:20|6651.1|6648.3|6653.9|6651.1|6654.1|6651.3|6651.1|6648.3|629
1618503690000|2021-04-15 16:21:30|6653.6|6650.8|6653.4|6650.6|6653.9|6651.1|6653.4|6650.6|4
1618503700000|2021-04-15 16:21:40|6653.9|6651.1|6652.4|6649.6|6653.9|6651.1|6651.9|6649.1|3
1618503710000|2021-04-15 16:21:50|6652.1|6649.3|6652.9|6650.1|6653.1|6650.3|6651.9|6649.1|29
1618503720000|2021-04-15 16:22:00|6653.1|6650.3|6652.6|6649.8|6653.1|6650.3|6651.6|6648.8|19
1618503730000|2021-04-15 16:22:10|6652.1|6649.3|6651.1|6648.3|6652.9|6650.1|6651.1|6648.3|10
1618503740000|2021-04-15 16:22:20|6651.4|6648.6|6650.1|6647.3|6651.4|6648.6|6649.9|6647.1|43
1618503750000|2021-04-15 16:22:30|6650.4|6647.6|6651.4|6648.6|6651.4|6648.6|6650.4|6647.6|4
1618503760000|2021-04-15 16:22:40|6651.6|6648.8|6650.9|6648.1|6651.6|6648.8|6650.9|6648.1|6
1618503770000|2021-04-15 16:22:50|||||||||15
1618503780000|2021-04-15 16:23:00|6650.6|6647.8|6649.6|6646.8|6650.6|6647.8|6648.6|6645.8|133
1618503790000|2021-04-15 16:23:10|6649.9|6647.1|6650.6|6647.8|6650.6|6647.8|6649.4|6646.6|15
1618503800000|2021-04-15 16:23:20|6650.4|6647.6|6650.1|6647.3|6650.6|6647.8|6649.6|6646.8|50
1618503810000|2021-04-15 16:23:30|6649.9|6647.1|6649.9|6647.1|6649.9|6647.1|6649.4|6646.6|7
1618503820000|2021-04-15 16:23:40|6649.6|6646.8|6649.6|6646.8|6649.6|6646.8|6649.1|6646.3|7
1618503830000|2021-04-15 16:23:50|6649.4|6646.6|6650.6|6647.8|6650.6|6647.8|6648.9|6646.1|6
1618503840000|2021-04-15 16:24:00|||||||||16
1618503850000|2021-04-15 16:24:10|6650.1|6647.3|6650.1|6647.3|6650.1|6647.3|6649.6|6646.8|11
1618503860000|2021-04-15 16:24:20|6650.6|6647.8|6650.1|6647.3|6650.6|6647.8|6650.1|6647.3|4
1618503870000|2021-04-15 16:24:30|6650.4|6647.6|6650.1|6647.3|6650.6|6647.8|6650.1|6647.3|4
1618503880000|2021-04-15 16:24:40|6649.9|6647.1|6649.9|6647.1|6650.4|6647.6|6649.4|6646.6|14
1618503890000|2021-04-15 16:24:50|6649.4|6646.6|6648.4|6645.6|6649.4|6646.6|6648.4|6645.6|24
1618503900000|2021-04-15 16:25:00|6648.6|6645.8|6648.4|6645.6|6648.9|6646.1|6648.4|6645.6|54
1618503910000|2021-04-15 16:25:10|6648.9|6646.1|6648.4|6645.6|6648.9|6646.1|6648.4|6645.6|12
1618503920000|2021-04-15 16:25:20|6648.6|6645.8|6648.4|6645.6|6648.6|6645.8|6648.4|6645.6|0
1618503930000|2021-04-15 16:25:30|6648.6|6645.8|6648.9|6646.1|6649.6|6646.8|6648.4|6645.6|9
1618503940000|2021-04-15 16:25:40|||||||||8
1618503950000|2021-04-15 16:25:50|6649.4|6646.6|6649.6|6646.8|6649.6|6646.8|6648.8|6646|35
1618503960000|2021-04-15 16:26:00|6649.3|6646.5|6649.1|6646.3|6649.3|6646.5|6648.9|6646.1|18
1618503970000|2021-04-15 16:26:10|6648.9|6646.1|6648.9|6646.1|6649.1|6646.3|6648.4|6645.6|9
1618503980000|2021-04-15 16:26:20|6648.6|6645.8|6648.9|6646.1|6648.9|6646.1|6648.6|6645.8|5
1618503990000|2021-04-15 16:26:30|6649.6|6646.8|6648.6|6645.8|6649.6|6646.8|6648.6|6645.8|9
1618504000000|2021-04-15 16:26:40|6648.9|6646.1|6648.9|6646.1|6648.9|6646.1|6648.9|6646.1|8
1618504010000|2021-04-15 16:26:50|6649.1|6646.3|6649.6|6646.8|6649.6|6646.8|6649.1|6646.3|8
1618504020000|2021-04-15 16:27:00|6649.9|6647.1|6651.6|6648.8|6651.6|6648.8|6649.9|6647.1|26
1618504030000|2021-04-15 16:27:10|6651.4|6648.6|6651.6|6648.8|6651.6|6648.8|6651.4|6648.6|8
1618504040000|2021-04-15 16:27:20|||||||||3
1618504050000|2021-04-15 16:27:30|6651.9|6649.1|6650.9|6648.1|6652.6|6649.8|6650.9|6648.1|13
1618504060000|2021-04-15 16:27:40|6651.1|6648.3|6651.6|6648.8|6651.6|6648.8|6650.9|6648.1|6
1618504070000|2021-04-15 16:27:50|6651.1|6648.3|6650.1|6647.3|6651.6|6648.8|6649.9|6647.1|13
1618504080000|2021-04-15 16:28:00|6649.9|6647.1|6650.9|6648.1|6650.9|6648.1|6649.9|6647.1|3
1618504090000|2021-04-15 16:28:10|6650.4|6647.6|6649.9|6647.1|6650.4|6647.6|6649.9|6647.1|27
1618504100000|2021-04-15 16:28:20|6649.1|6646.3|6649.6|6646.8|6649.9|6647.1|6649.1|6646.3|40
1618504110000|2021-04-15 16:28:30|6649.4|6646.6|6648.9|6646.1|6649.6|6646.8|6648.9|6646.1|4
1618504120000|2021-04-15 16:28:40|6649.1|6646.3|6649.9|6647.1|6649.9|6647.1|6648.9|6646.1|8
1618504130000|2021-04-15 16:28:50|6650.1|6647.3|6650.9|6648.1|6650.9|6648.1|6650.1|6647.3|12
1618504140000|2021-04-15 16:29:00|6651.9|6649.1|6650.9|6648.1|6652.6|6649.8|6650.9|6648.1|17
1618504150000|2021-04-15 16:29:10|6651.1|6648.3|6651.1|6648.3|6651.9|6649.1|6650.9|6648.1|45
1618504160000|2021-04-15 16:29:20|6651.6|6648.8|6650.9|6648.1|6651.6|6648.8|6650.4|6647.6|17
1618504170000|2021-04-15 16:29:30|6651.6|6648.8|6651.1|6648.3|6652.6|6649.8|6651.1|6648.3|59
1618504180000|2021-04-15 16:29:40|6650.6|6647.8|6650.6|6647.8|6650.6|6647.8|6650.1|6647.3|25
1618504190000|2021-04-15 16:29:50|6650.9|6648.1|6651.9|6649.1|6651.9|6649.1|6650.9|6648.1|10
1618504200000|2021-04-15 16:30:00|6651.6|6648.8|6651.9|6649.1|6652.4|6649.6|6651.6|6648.8|7
1618504210000|2021-04-15 16:30:10|6652.4|6649.6|6651.9|6649.1|6652.4|6649.6|6651.9|6649.1|12
1618504220000|2021-04-15 16:30:20|6652.4|6649.6|6652.4|6649.6|6652.6|6649.8|6652.4|6649.6|10
1618504230000|2021-04-15 16:30:30|6652.1|6649.3|6651.6|6648.8|6652.1|6649.3|6651.4|6648.6|15
1618504240000|2021-04-15 16:30:40|6652.4|6649.6|6652.6|6649.8|6652.6|6649.8|6652.4|6649.6|8
1618504250000|2021-04-15 16:30:50|6652.9|6650.1|6654.1|6651.3|6654.6|6651.8|6652.9|6650.1|25
1618504260000|2021-04-15 16:31:00|6654.6|6651.8|6654.1|6651.3|6655.4|6652.6|6653.6|6650.8|22
1618504270000|2021-04-15 16:31:10|6653.6|6650.8|6654.1|6651.3|6654.6|6651.8|6653.4|6650.6|30
1618504280000|2021-04-15 16:31:20|6654.6|6651.8|6654.1|6651.3|6654.6|6651.8|6654.1|6651.3|9
1618504290000|2021-04-15 16:31:30|6654.3|6651.5|6653.9|6651.1|6654.6|6651.8|6653.9|6651.1|5
1618504300000|2021-04-15 16:31:40|6653.6|6650.8|6653.1|6650.3|6653.6|6650.8|6653.1|6650.3|4
1618504310000|2021-04-15 16:31:50|6652.9|6650.1|6653.4|6650.6|6653.6|6650.8|6652.4|6649.6|24
1618504320000|2021-04-15 16:32:00|6652.6|6649.8|6653.6|6650.8|6653.6|6650.8|6652.6|6649.8|20
1618504330000|2021-04-15 16:32:10|6653.1|6650.3|6653.4|6650.6|6653.4|6650.6|6653.1|6650.3|6
1618504340000|2021-04-15 16:32:20|6652.9|6650.1|6653.6|6650.8|6653.6|6650.8|6652.9|6650.1|2
1618504350000|2021-04-15 16:32:30|6653.1|6650.3|6651.6|6648.8|6653.1|6650.3|6651.1|6648.3|58
1618504360000|2021-04-15 16:32:40|6651.9|6649.1|6653.6|6650.8|6653.6|6650.8|6651.9|6649.1|31
1618504370000|2021-04-15 16:32:50|6653.9|6651.1|6653.9|6651.1|6653.9|6651.1|6653.9|6651.1|4
1618504380000|2021-04-15 16:33:00|6653.6|6650.8|6652.4|6649.6|6653.6|6650.8|6652.4|6649.6|11
1618504390000|2021-04-15 16:33:10|6651.9|6649.1|6652.4|6649.6|6652.4|6649.6|6651.9|6649.1|55
1618504400000|2021-04-15 16:33:20|6652.6|6649.8|6652.4|6649.6|6652.6|6649.8|6652.1|6649.3|68
1618504410000|2021-04-15 16:33:30|6652.1|6649.3|6651.6|6648.8|6652.1|6649.3|6651.6|6648.8|2
1618504420000|2021-04-15 16:33:40|6651.1|6648.3|6651.1|6648.3|6651.9|6649.1|6649.6|6646.8|52
1618504430000|2021-04-15 16:33:50|6650.9|6648.1|6651.1|6648.3|6651.1|6648.3|6650.9|6648.1|0
1618504440000|2021-04-15 16:34:00|6651.6|6648.8|6651.4|6648.6|6651.9|6649.1|6651.4|6648.6|4
1618504450000|2021-04-15 16:34:10|6650.6|6647.8|6649.6|6646.8|6650.6|6647.8|6649.6|6646.8|81
1618504460000|2021-04-15 16:34:20|6649.9|6647.1|6650.4|6647.6|6650.9|6648.1|6649.9|6647.1|12
1618504470000|2021-04-15 16:34:30|6650.1|6647.3|6650.4|6647.6|6650.4|6647.6|6650.1|6647.3|1
1618504480000|2021-04-15 16:34:40|6650.1|6647.3|6650.9|6648.1|6650.9|6648.1|6650.1|6647.3|16
1618504490000|2021-04-15 16:34:50|||||||||1
1618504500000|2021-04-15 16:35:00|6651.1|6648.3|6653.4|6650.6|6653.6|6650.8|6651.1|6648.3|12
1618504510000|2021-04-15 16:35:10|6654.4|6651.6|6654.4|6651.6|6654.4|6651.6|6654.1|6651.3|8
1618504520000|2021-04-15 16:35:20|6657.1|6654.3|6655.4|6652.6|6658.3|6655.5|6655.4|6652.6|317
1618504530000|2021-04-15 16:35:30|6655.1|6652.3|6653.9|6651.1|6655.1|6652.3|6653.9|6651.1|2
1618504540000|2021-04-15 16:35:40|6654.1|6651.3|6653.6|6650.8|6654.1|6651.3|6653.6|6650.8|4
1618504550000|2021-04-15 16:35:50|6653.1|6650.3|6652.9|6650.1|6653.1|6650.3|6652.9|6650.1|49
1618504560000|2021-04-15 16:36:00|6652.6|6649.8|6652.1|6649.3|6652.9|6650.1|6651.9|6649.1|21
1618504570000|2021-04-15 16:36:10|6651.9|6649.1|6651.6|6648.8|6651.9|6649.1|6651.1|6648.3|5
1618504580000|2021-04-15 16:36:20|6651.4|6648.6|6651.4|6648.6|6651.4|6648.6|6650.9|6648.1|4
1618504590000|2021-04-15 16:36:30|6651.6|6648.8|6650.6|6647.8|6651.6|6648.8|6650.6|6647.8|62
1618504600000|2021-04-15 16:36:40|6651.6|6648.8|6650.6|6647.8|6651.6|6648.8|6650.6|6647.8|29
1618504610000|2021-04-15 16:36:50|6650.1|6647.3|6650.4|6647.6|6650.9|6648.1|6650.1|6647.3|5
1618504620000|2021-04-15 16:37:00|6650.6|6647.8|6650.4|6647.6|6650.6|6647.8|6650.4|6647.6|117
1618504630000|2021-04-15 16:37:10|6650.1|6647.3|6649.6|6646.8|6650.4|6647.6|6649.6|6646.8|1
1618504640000|2021-04-15 16:37:20|6649.9|6647.1|6648.9|6646.1|6649.9|6647.1|6647.9|6645.1|110
1618504650000|2021-04-15 16:37:30|6648.1|6645.3|6648.6|6645.8|6648.6|6645.8|6647.9|6645.1|48
1618504660000|2021-04-15 16:37:40|6648.9|6646.1|6647.6|6644.8|6649.1|6646.3|6647.6|6644.8|80
1618504670000|2021-04-15 16:37:50|6647.8|6645|6648.4|6645.6|6648.6|6645.8|6647.6|6644.8|55
1618504680000|2021-04-15 16:38:00|6648.1|6645.3|6648.6|6645.8|6648.6|6645.8|6647.9|6645.1|46
1618504690000|2021-04-15 16:38:10|6649.1|6646.3|6648.8|6646|6649.1|6646.3|6648.6|6645.8|18
1618504700000|2021-04-15 16:38:20|6648.9|6646.1|6648.6|6645.8|6649.1|6646.3|6648.6|6645.8|16
1618504710000|2021-04-15 16:38:30|6648.8|6646|6649.1|6646.3|6649.3|6646.5|6648.8|6646|12
1618504720000|2021-04-15 16:38:40|6648.6|6645.8|6648.6|6645.8|6648.6|6645.8|6648.6|6645.8|12
1618504730000|2021-04-15 16:38:50|6647.1|6644.3|6646.8|6644|6647.1|6644.3|6646.8|6644|137
1618504740000|2021-04-15 16:39:00|6647.8|6645|6648.3|6645.5|6648.6|6645.8|6647.8|6645|64
1618504750000|2021-04-15 16:39:10|6647.6|6644.8|6647.6|6644.8|6647.6|6644.8|6647.6|6644.8|8
1618504760000|2021-04-15 16:39:20|6647.8|6645|6647.8|6645|6648.1|6645.3|6647.8|6645|17
1618504770000|2021-04-15 16:39:30|6648.1|6645.3|6648.1|6645.3|6648.1|6645.3|6647.8|6645|7
1618504780000|2021-04-15 16:39:40|6647.8|6645|6648.1|6645.3|6648.6|6645.8|6647.8|6645|17
1618504790000|2021-04-15 16:39:50|6647.8|6645|6647.8|6645|6648.1|6645.3|6647.6|6644.8|1
1618504800000|2021-04-15 16:40:00|6648.1|6645.3|6648.6|6645.8|6648.6|6645.8|6648.1|6645.3|10
1618504810000|2021-04-15 16:40:10|6649.6|6646.8|6648.6|6645.8|6649.6|6646.8|6648.3|6645.5|14
1618504820000|2021-04-15 16:40:20|6648.3|6645.5|6645.8|6643|6648.3|6645.5|6645.8|6643|2
1618504830000|2021-04-15 16:40:30|6646.6|6643.8|6649.6|6646.8|6649.6|6646.8|6645.8|6643|351
1618504840000|2021-04-15 16:40:40|6649.8|6647|6650.3|6647.5|6650.3|6647.5|6649.8|6647|2
1618504850000|2021-04-15 16:40:50|6650.8|6648|6650.1|6647.3|6650.8|6648|6649.6|6646.8|143
1618504860000|2021-04-15 16:41:00|6649.8|6647|6649.8|6647|6650.1|6647.3|6649.8|6647|5
1618504870000|2021-04-15 16:41:10|6649.6|6646.8|6649.6|6646.8|6649.8|6647|6649.6|6646.8|13
1618504880000|2021-04-15 16:41:20|6649.8|6647|6649.1|6646.3|6650.1|6647.3|6649.1|6646.3|50
1618504890000|2021-04-15 16:41:30|6649.6|6646.8|6649.3|6646.5|6649.6|6646.8|6649.3|6646.5|27
1618504900000|2021-04-15 16:41:40|6649.6|6646.8|6651.6|6648.8|6651.8|6649|6649.6|6646.8|500
1618504910000|2021-04-15 16:41:50|6651.8|6649|6651.8|6649|6652.1|6649.3|6651.8|6649|19
1618504920000|2021-04-15 16:42:00|6651.6|6648.8|6651.1|6648.3|6651.6|6648.8|6649.6|6646.8|38
1618504930000|2021-04-15 16:42:10|6651.3|6648.5|6651.8|6649|6653.1|6650.3|6651.3|6648.5|163
1618504940000|2021-04-15 16:42:20|6652.1|6649.3|6651.8|6649|6652.8|6650|6651.8|6649|362
1618504950000|2021-04-15 16:42:30|6651.6|6648.8|6651.8|6649|6652.1|6649.3|6651.6|6648.8|11
1618504960000|2021-04-15 16:42:40|6652.1|6649.3|6652.6|6649.8|6652.6|6649.8|6652.1|6649.3|12
1618504970000|2021-04-15 16:42:50|6651.6|6648.8|6651.1|6648.3|6651.6|6648.8|6651.1|6648.3|83
1618504980000|2021-04-15 16:43:00|6651.3|6648.5|6651.1|6648.3|6651.6|6648.8|6650.8|6648|159
1618504990000|2021-04-15 16:43:10|6650.8|6648|6650.6|6647.8|6651.1|6648.3|6650.6|6647.8|32
1618505000000|2021-04-15 16:43:20|||||||||10
1618505010000|2021-04-15 16:43:30|6649.6|6646.8|6649.6|6646.8|6650.6|6647.8|6649.6|6646.8|69
1618505020000|2021-04-15 16:43:40|6649.8|6647|6649.1|6646.3|6650.1|6647.3|6649.1|6646.3|15
1618505030000|2021-04-15 16:43:50|6648.6|6645.8|6645.6|6642.8|6648.6|6645.8|6644.3|6641.5|110
1618505040000|2021-04-15 16:44:00|6645.3|6642.5|6647.1|6644.3|6647.3|6644.5|6644.8|6642|34
1618505050000|2021-04-15 16:44:10|6646.8|6644|6647.3|6644.5|6647.6|6644.8|6646.8|6644|11
1618505060000|2021-04-15 16:44:20|6647.6|6644.8|6647.6|6644.8|6647.6|6644.8|6647.6|6644.8|8
1618505070000|2021-04-15 16:44:30|6647.8|6645|6649.8|6647|6649.8|6647|6647.8|6645|24
1618505080000|2021-04-15 16:44:40|6649.3|6646.5|6648.8|6646|6649.3|6646.5|6648.8|6646|20
1618505090000|2021-04-15 16:44:50|6649.1|6646.3|6648.8|6646|6649.1|6646.3|6648.3|6645.5|23
1618505100000|2021-04-15 16:45:00|6648.6|6645.8|6649.3|6646.5|6649.6|6646.8|6648.6|6645.8|13
1618505110000|2021-04-15 16:45:10|6649.1|6646.3|6649.3|6646.5|6649.3|6646.5|6648.8|6646|0
1618505120000|2021-04-15 16:45:20|6649.8|6647|6651.3|6648.5|6651.3|6648.5|6649.8|6647|13
1618505130000|2021-04-15 16:45:30|6650.8|6648|6650.8|6648|6651.6|6648.8|6650.8|6648|7
1618505140000|2021-04-15 16:45:40|6650.3|6647.5|6649.8|6647|6650.8|6648|6649.8|6647|20
1618505160000|2021-04-15 16:46:00|6650.1|6647.3|6650.1|6647.3|6650.8|6648|6650.1|6647.3|20
1618505170000|2021-04-15 16:46:10|6650.6|6647.8|6649.8|6647|6650.6|6647.8|6649.8|6647|7
1618505180000|2021-04-15 16:46:20|6650.1|6647.3|6651.3|6648.5|6651.6|6648.8|6649.8|6647|16
1618505190000|2021-04-15 16:46:30|6651.1|6648.3|6650.8|6648|6651.3|6648.5|6650.3|6647.5|3
1618505200000|2021-04-15 16:46:40|6651.1|6648.3|6650.8|6648|6651.3|6648.5|6650.8|6648|15
1618505210000|2021-04-15 16:46:50|6651.1|6648.3|6653.6|6650.8|6653.6|6650.8|6651.1|6648.3|18
1618505220000|2021-04-15 16:47:00|6653.3|6650.5|6653.3|6650.5|6654.6|6651.8|6653.1|6650.3|46
1618505230000|2021-04-15 16:47:10|6652.6|6649.8|6654.6|6651.8|6654.6|6651.8|6652.6|6649.8|6
1618505240000|2021-04-15 16:47:20|6654.3|6651.5|6654.3|6651.5|6654.6|6651.8|6654.3|6651.5|25
1618505250000|2021-04-15 16:47:30|6654.6|6651.8|6654.6|6651.8|6654.6|6651.8|6654.6|6651.8|10
1618505260000|2021-04-15 16:47:40|6654.8|6652|6655.1|6652.3|6655.3|6652.5|6654.6|6651.8|17
1618505270000|2021-04-15 16:47:50|6654.8|6652|6655.6|6652.8|6655.6|6652.8|6654.8|6652|71
1618505280000|2021-04-15 16:48:00|6655.8|6653|6655.6|6652.8|6656.6|6653.8|6655.6|6652.8|30
1618505290000|2021-04-15 16:48:10|6655.3|6652.5|6654.8|6652|6655.6|6652.8|6653.8|6651|126
1618505300000|2021-04-15 16:48:20|6655.3|6652.5|6656.3|6653.5|6657|6654.2|6654.6|6651.8|72
1618505310000|2021-04-15 16:48:30|6656.6|6653.8|6655.6|6652.8|6657.8|6655|6655.6|6652.8|218
1618505320000|2021-04-15 16:48:40|6654.6|6651.8|6654.6|6651.8|6655.6|6652.8|6654.6|6651.8|57
1618505330000|2021-04-15 16:48:50|6655.3|6652.5|6654.6|6651.8|6655.6|6652.8|6654.6|6651.8|26
1618505340000|2021-04-15 16:49:00|6655.3|6652.5|6656.8|6654|6657.3|6654.5|6654.6|6651.8|86
1618505350000|2021-04-15 16:49:10|||||||||2
1618505360000|2021-04-15 16:49:20|6656.6|6653.8|6656.8|6654|6656.8|6654|6656.6|6653.8|0
1618505370000|2021-04-15 16:49:30|6657|6654.2|6655.3|6652.5|6657.6|6654.8|6655|6652.2|25
1618505380000|2021-04-15 16:49:40|6655.5|6652.7|6655.8|6653|6656|6653.2|6655.3|6652.5|6
1618505390000|2021-04-15 16:49:50|6655.3|6652.5|6655.3|6652.5|6655.5|6652.7|6655|6652.2|21
1618505400000|2021-04-15 16:50:00|6655|6652.2|6657|6654.2|6657|6654.2|6655|6652.2|21
1618505410000|2021-04-15 16:50:10|6657.3|6654.5|6658.5|6655.7|6659|6656.2|6657.3|6654.5|50
1618505420000|2021-04-15 16:50:20|6660|6657.2|6659.8|6657|6660.3|6657.5|6659.3|6656.5|39
1618505430000|2021-04-15 16:50:30|6659.6|6656.8|6659.3|6656.5|6659.8|6657|6659.3|6656.5|24
1618505440000|2021-04-15 16:50:40|6659|6656.2|6658|6655.2|6659|6656.2|6657.6|6654.8|22
1618505450000|2021-04-15 16:50:50|6656.6|6653.8|6657.3|6654.5|6657.3|6654.5|6655.8|6653|33
1618505460000|2021-04-15 16:51:00|6657.1|6654.3|6656.6|6653.8|6657.3|6654.5|6655.8|6653|31
1618505470000|2021-04-15 16:51:10|6656.1|6653.3|6655.8|6653|6656.3|6653.5|6655.8|6653|15
1618505480000|2021-04-15 16:51:20|6656|6653.2|6655.8|6653|6656|6653.2|6655.8|6653|20
1618505490000|2021-04-15 16:51:30|6656.6|6653.8|6655.3|6652.5|6656.6|6653.8|6654.6|6651.8|85
1618505500000|2021-04-15 16:51:40|6655.6|6652.8|6656.3|6653.5|6656.3|6653.5|6655.3|6652.5|30
1618505510000|2021-04-15 16:51:50|6655.8|6653|6656.8|6654|6656.8|6654|6655.8|6653|16
1618505520000|2021-04-15 16:52:00|6656.6|6653.8|6657.8|6655|6658.3|6655.5|6656.6|6653.8|35
1618505530000|2021-04-15 16:52:10|6657.6|6654.8|6657.6|6654.8|6658.3|6655.5|6657.6|6654.8|26
1618505540000|2021-04-15 16:52:20|6657.8|6655|6657.3|6654.5|6657.8|6655|6656.8|6654|24
1618505550000|2021-04-15 16:52:30|6657.6|6654.8|6657.8|6655|6658.3|6655.5|6657.6|6654.8|27
1618505560000|2021-04-15 16:52:40|6658|6655.2|6658|6655.2|6658.6|6655.8|6657.8|6655|18
1618505570000|2021-04-15 16:52:50|6658.3|6655.5|6658.3|6655.5|6658.3|6655.5|6658|6655.2|20
1618505580000|2021-04-15 16:53:00|6658.6|6655.8|6661|6658.2|6661.3|6658.5|6658.6|6655.8|83
1618505590000|2021-04-15 16:53:10|6660.6|6657.8|6660.3|6657.5|6660.8|6658|6660.3|6657.5|33
1618505600000|2021-04-15 16:53:20|6660|6657.2|6660|6657.2|6661.3|6658.5|6659.3|6656.5|41
1618505610000|2021-04-15 16:53:30|6659.6|6656.8|6659.6|6656.8|6660|6657.2|6659.6|6656.8|33
1618505620000|2021-04-15 16:53:40|6659.8|6657|6658.5|6655.7|6659.8|6657|6658.5|6655.7|22
1618505630000|2021-04-15 16:53:50|6658.3|6655.5|6659|6656.2|6659.3|6656.5|6658.3|6655.5|26
1618505640000|2021-04-15 16:54:00|6659.3|6656.5|6662.3|6659.5|6662.3|6659.5|6659|6656.2|171
1618505650000|2021-04-15 16:54:10|6661.8|6659|6662.3|6659.5|6662.3|6659.5|6661.8|6659|31
1618505660000|2021-04-15 16:54:20|6662.1|6659.3|6661.6|6658.8|6662.1|6659.3|6660.8|6658|32
1618505670000|2021-04-15 16:54:30|6661.3|6658.5|6660.3|6657.5|6661.3|6658.5|6660.3|6657.5|20
1618505680000|2021-04-15 16:54:40|6659.6|6656.8|6659.3|6656.5|6659.6|6656.8|6658.6|6655.8|8
1618505690000|2021-04-15 16:54:50|6659.1|6656.3|6658.6|6655.8|6659.1|6656.3|6658.6|6655.8|2
1618505700000|2021-04-15 16:55:00|6658.8|6656|6658.3|6655.5|6658.8|6656|6658.3|6655.5|4
1618505710000|2021-04-15 16:55:10|6658|6655.2|6659.3|6656.5|6659.3|6656.5|6657.6|6654.8|11
1618505720000|2021-04-15 16:55:20|6659|6656.2|6658.8|6656|6659|6656.2|6658.6|6655.8|14
1618505730000|2021-04-15 16:55:30|6659.6|6656.8|6659.6|6656.8|6660.3|6657.5|6659.6|6656.8|12
1618505740000|2021-04-15 16:55:40|6659.1|6656.3|6659.6|6656.8|6659.6|6656.8|6658.6|6655.8|7
1618505750000|2021-04-15 16:55:50|6660.1|6657.3|6659.6|6656.8|6660.1|6657.3|6659.6|6656.8|7
1618505760000|2021-04-15 16:56:00|6659.1|6656.3|6651.3|6648.5|6659.1|6656.3|6651.1|6648.3|830
1618505770000|2021-04-15 16:56:10|6651.6|6648.8|6652.6|6649.8|6652.6|6649.8|6651.3|6648.5|376
1618505780000|2021-04-15 16:56:20|6652.8|6650|6653.1|6650.3|6653.1|6650.3|6652.8|6650|2
1618505790000|2021-04-15 16:56:30|6653.3|6650.5|6655.3|6652.5|6655.6|6652.8|6653.3|6650.5|12
1618505800000|2021-04-15 16:56:40|6655.1|6652.3|6655.3|6652.5|6655.6|6652.8|6653.6|6650.8|145
1618505810000|2021-04-15 16:56:50|6655.8|6653|6655.8|6653|6656.1|6653.3|6655.6|6652.8|58
1618505820000|2021-04-15 16:57:00|6655.6|6652.8|6655.5|6652.7|6656.8|6654|6655.5|6652.7|13
1618505830000|2021-04-15 16:57:10|6656.1|6653.3|6658.3|6655.5|6658.5|6655.7|6656.1|6653.3|30
1618505840000|2021-04-15 16:57:20|6658.1|6655.3|6658.3|6655.5|6659.5|6656.7|6658.1|6655.3|5
1618505850000|2021-04-15 16:57:30|6658.1|6655.3|6659.1|6656.3|6659.1|6656.3|6656.8|6654|32
1618505860000|2021-04-15 16:57:40|6658.8|6656|6658.1|6655.3|6658.8|6656|6658.1|6655.3|15
1618505870000|2021-04-15 16:57:50|6657.3|6654.5|6657.1|6654.3|6658.1|6655.3|6657.1|6654.3|49
1618505880000|2021-04-15 16:58:00|6656.7|6653.9|6657.4|6654.6|6657.8|6655|6656.3|6653.5|27
1618505890000|2021-04-15 16:58:10|6657.3|6654.5|6657.5|6654.7|6657.8|6655|6657.1|6654.3|2
1618505900000|2021-04-15 16:58:20|6657.8|6655|6657.8|6655|6657.8|6655|6657.8|6655|2
1618505910000|2021-04-15 16:58:30|6658.1|6655.3|6655.1|6652.3|6658.1|6655.3|6654.8|6652|19
1618505920000|2021-04-15 16:58:40|6655.3|6652.5|6656.1|6653.3|6656.3|6653.5|6655.3|6652.5|20
1618505930000|2021-04-15 16:58:50|6655.8|6653|6655.8|6653|6656.3|6653.5|6655.5|6652.7|10
1618505940000|2021-04-15 16:59:00|6656|6653.2|6653.3|6650.5|6656.5|6653.7|6653.3|6650.5|15
1618505950000|2021-04-15 16:59:10|6653.5|6650.7|6653.5|6650.7|6653.5|6650.7|6653.3|6650.5|8
1618505960000|2021-04-15 16:59:20|6653.3|6650.5|6653.8|6651|6653.8|6651|6653.3|6650.5|12
1618505970000|2021-04-15 16:59:30|6654.1|6651.3|6654.3|6651.5|6654.3|6651.5|6654.1|6651.3|3
1618505980000|2021-04-15 16:59:40|||||||||1
1618505990000|2021-04-15 16:59:50|6654.5|6651.7|6655.5|6652.7|6655.5|6652.7|6654.1|6651.3|9
1618506000000|2021-04-15 17:00:00|6655.8|6653|6656.3|6653.5|6656.5|6653.7|6655.8|6653|22
1618506010000|2021-04-15 17:00:10|6655.8|6653|6656.8|6654|6656.8|6654|6655.8|6653|4
1618506020000|2021-04-15 17:00:20|6656.5|6653.7|6654.5|6651.7|6656.5|6653.7|6654.5|6651.7|28
1618506030000|2021-04-15 17:00:30|6654.8|6652|6655.5|6652.7|6655.5|6652.7|6654.8|6652|1
1618506040000|2021-04-15 17:00:40|6655.8|6653|6656.1|6653.3|6656.1|6653.3|6655.8|6653|20
1618506050000|2021-04-15 17:00:50|6656.3|6653.5|6656.1|6653.3|6656.3|6653.5|6656.1|6653.3|12
1618506060000|2021-04-15 17:01:00|6655.8|6653|6655.3|6652.5|6655.8|6653|6655.3|6652.5|13
1618506070000|2021-04-15 17:01:10|6655.1|6652.3|6655.5|6652.7|6655.5|6652.7|6653.8|6651|9
1618506080000|2021-04-15 17:01:20|6655.3|6652.5|6655.8|6653|6655.8|6653|6655.1|6652.3|8
1618506090000|2021-04-15 17:01:30|6655.5|6652.7|6655|6652.2|6655.5|6652.7|6654.8|6652|10
1618506100000|2021-04-15 17:01:40|6655.3|6652.5|6655.1|6652.3|6655.3|6652.5|6655|6652.2|10
1618506110000|2021-04-15 17:01:50|6654.8|6652|6655.1|6652.3|6655.3|6652.5|6654.8|6652|6
1618506120000|2021-04-15 17:02:00|6655.3|6652.5|6654.1|6651.3|6655.5|6652.7|6654.1|6651.3|17
1618506130000|2021-04-15 17:02:10|6653.8|6651|6656.8|6654|6656.8|6654|6653.8|6651|28
1618506140000|2021-04-15 17:02:20|6657.1|6654.3|6656.8|6654|6657.8|6655|6656.8|6654|16
1618506150000|2021-04-15 17:02:30|6656.3|6653.5|6656.5|6653.7|6656.5|6653.7|6656.1|6653.3|5
1618506160000|2021-04-15 17:02:40|6656.8|6654|6656.1|6653.3|6656.8|6654|6656.1|6653.3|2
1618506170000|2021-04-15 17:02:50|6656|6653.2|6656.3|6653.5|6656.3|6653.5|6656|6653.2|4
1618506180000|2021-04-15 17:03:00|6656.1|6653.3|6656.8|6654|6657.5|6654.7|6656.1|6653.3|40
1618506190000|2021-04-15 17:03:10|6657.8|6655|6657.8|6655|6658.5|6655.7|6657.5|6654.7|24
1618506200000|2021-04-15 17:03:20|||||||||22
1618506210000|2021-04-15 17:03:30|||||||||15
1618506220000|2021-04-15 17:03:40|6658.3|6655.5|6658.8|6656|6658.8|6656|6658.3|6655.5|26
1618506230000|2021-04-15 17:03:50|6658.5|6655.7|6658.3|6655.5|6658.5|6655.7|6658.1|6655.3|17
1618506240000|2021-04-15 17:04:00|6658.1|6655.3|6658.5|6655.7|6658.5|6655.7|6657.5|6654.7|37
1618506250000|2021-04-15 17:04:10|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|570
1618506260000|2021-04-15 17:04:20|6660|6657.2|6659.8|6657|6660.5|6657.7|6659.5|6656.7|29
1618506270000|2021-04-15 17:04:30|6660|6657.2|6659.5|6656.7|6660|6657.2|6659.5|6656.7|9
1618506280000|2021-04-15 17:04:40|6659.1|6656.3|6659|6656.2|6659.1|6656.3|6659|6656.2|6
1618506290000|2021-04-15 17:04:50|6658.8|6656|6658.8|6656|6658.8|6656|6658.8|6656|1
1618506300000|2021-04-15 17:05:00|6659.3|6656.5|6659.8|6657|6660.5|6657.7|6659.3|6656.5|26
1618506310000|2021-04-15 17:05:10|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|0
1618506320000|2021-04-15 17:05:20|6659.8|6657|6659.5|6656.7|6660|6657.2|6658.8|6656|29
1618506330000|2021-04-15 17:05:30|6659.3|6656.5|6658.8|6656|6659.5|6656.7|6658.5|6655.7|19
1618506340000|2021-04-15 17:05:40|6659.5|6656.7|6659|6656.2|6659.5|6656.7|6658.8|6656|9
1618506350000|2021-04-15 17:05:50|6658.5|6655.7|6658.1|6655.3|6658.5|6655.7|6658.1|6655.3|9
1618506360000|2021-04-15 17:06:00|6657.5|6654.7|6657.5|6654.7|6658.5|6655.7|6657.5|6654.7|24
1618506370000|2021-04-15 17:06:10|6657.8|6655|6657.5|6654.7|6658.3|6655.5|6657.5|6654.7|8
1618506380000|2021-04-15 17:06:20|6657.3|6654.5|6658.8|6656|6658.8|6656|6656.8|6654|19
1618506390000|2021-04-15 17:06:30|||||||||6
1618506400000|2021-04-15 17:06:40|6658.5|6655.7|6659.1|6656.3|6659.1|6656.3|6658.5|6655.7|9
1618506410000|2021-04-15 17:06:50|6658.5|6655.7|6658.3|6655.5|6658.8|6656|6658.3|6655.5|9
1618506420000|2021-04-15 17:07:00|6658.5|6655.7|6660.5|6657.7|6660.5|6657.7|6658.5|6655.7|7
1618506430000|2021-04-15 17:07:10|6659.5|6656.7|6660.5|6657.7|6660.5|6657.7|6659.5|6656.7|77
1618506440000|2021-04-15 17:07:20|6660.3|6657.5|6660.5|6657.7|6660.5|6657.7|6660.3|6657.5|29
1618506450000|2021-04-15 17:07:30|6660.8|6658|6660.1|6657.3|6660.8|6658|6660.1|6657.3|34
1618506460000|2021-04-15 17:07:40|6659.8|6657|6658.1|6655.3|6660.1|6657.3|6657.3|6654.5|65
1618506470000|2021-04-15 17:07:50|||||||||13
1618506480000|2021-04-15 17:08:00|6657.6|6654.8|6656.6|6653.8|6657.6|6654.8|6656.6|6653.8|78
1618506490000|2021-04-15 17:08:10|6656.8|6654|6656.8|6654|6657.1|6654.3|6656.1|6653.3|35
1618506500000|2021-04-15 17:08:20|6656.1|6653.3|6654.1|6651.3|6656.1|6653.3|6654.1|6651.3|52
1618506510000|2021-04-15 17:08:30|6653.8|6651|6654.1|6651.3|6654.1|6651.3|6653.6|6650.8|14
1618506520000|2021-04-15 17:08:40|6653.7|6650.9|6653.1|6650.3|6654.1|6651.3|6652.1|6649.3|86
1618506530000|2021-04-15 17:08:50|6653.3|6650.5|6654.1|6651.3|6654.1|6651.3|6653.1|6650.3|15
1618506540000|2021-04-15 17:09:00|6654.4|6651.6|6654.1|6651.3|6654.8|6652|6654.1|6651.3|22
1618506550000|2021-04-15 17:09:10|6654.7|6651.9|6655.8|6653|6656.1|6653.3|6654.7|6651.9|23
1618506560000|2021-04-15 17:09:20|6656.1|6653.3|6656.7|6653.9|6657.6|6654.8|6656.1|6653.3|17
1618506570000|2021-04-15 17:09:30|6656.1|6653.3|6656.1|6653.3|6656.6|6653.8|6656.1|6653.3|9
1618506580000|2021-04-15 17:09:40|6655.1|6652.3|6655.1|6652.3|6655.8|6653|6655.1|6652.3|31
1618506590000|2021-04-15 17:09:50|6655.3|6652.5|6655.1|6652.3|6655.6|6652.8|6655.1|6652.3|24
1618506600000|2021-04-15 17:10:00|6654.8|6652|6655.1|6652.3|6655.3|6652.5|6654.8|6652|7
1618506610000|2021-04-15 17:10:10|6655.3|6652.5|6655.6|6652.8|6656.1|6653.3|6655.3|6652.5|4
1618506620000|2021-04-15 17:10:20|6655.4|6652.6|6655.8|6653|6655.8|6653|6655.1|6652.3|4
1618506630000|2021-04-15 17:10:30|6656.1|6653.3|6656.8|6654|6656.8|6654|6656.1|6653.3|8
1618506640000|2021-04-15 17:10:40|6657.1|6654.3|6657.1|6654.3|6657.3|6654.5|6657.1|6654.3|1
1618506650000|2021-04-15 17:10:50|6656.8|6654|6656.8|6654|6656.8|6654|6656.1|6653.3|9
1618506670000|2021-04-15 17:11:10|6656.4|6653.6|6656.1|6653.3|6656.4|6653.6|6655.8|6653|22
1618506680000|2021-04-15 17:11:20|6656.3|6653.5|6656.5|6653.7|6656.5|6653.7|6656.3|6653.5|10
1618506690000|2021-04-15 17:11:30|6656.3|6653.5|6656.3|6653.5|6656.3|6653.5|6656.3|6653.5|3
1618506700000|2021-04-15 17:11:40|6656.1|6653.3|6656.3|6653.5|6656.3|6653.5|6656.1|6653.3|1
1618506710000|2021-04-15 17:11:50|6656.1|6653.3|6656.5|6653.7|6656.5|6653.7|6656.1|6653.3|3
1618506720000|2021-04-15 17:12:00|6655.8|6653|6655.8|6653|6655.8|6653|6655.8|6653|13
1618506730000|2021-04-15 17:12:10|6655.5|6652.7|6655.1|6652.3|6655.5|6652.7|6655.1|6652.3|15
1618506740000|2021-04-15 17:12:20|6655.5|6652.7|6653.5|6650.7|6655.8|6653|6653.1|6650.3|41
1618506750000|2021-04-15 17:12:30|6653.3|6650.5|6654.1|6651.3|6654.1|6651.3|6653.3|6650.5|2
1618506760000|2021-04-15 17:12:40|6654.3|6651.5|6653.8|6651|6654.3|6651.5|6653.8|6651|9
1618506770000|2021-04-15 17:12:50|6654.1|6651.3|6654.3|6651.5|6654.6|6651.8|6654.1|6651.3|2
1618506780000|2021-04-15 17:13:00|6654.6|6651.8|6655.4|6652.6|6655.8|6653|6654.6|6651.8|17
1618506790000|2021-04-15 17:13:10|6655.3|6652.5|6654.8|6652|6655.3|6652.5|6654.8|6652|3
1618506800000|2021-04-15 17:13:20|6655.8|6653|6656.3|6653.5|6656.8|6654|6655.1|6652.3|41
1618506810000|2021-04-15 17:13:30|6656.8|6654|6655.8|6653|6656.8|6654|6655.8|6653|5
1618506820000|2021-04-15 17:13:40|6656.3|6653.5|6655.8|6653|6656.3|6653.5|6655.1|6652.3|5
1618506830000|2021-04-15 17:13:50|6655.6|6652.8|6655.1|6652.3|6655.8|6653|6655.1|6652.3|11
1618506840000|2021-04-15 17:14:00|6656.1|6653.3|6655.8|6653|6656.1|6653.3|6654.8|6652|19
1618506850000|2021-04-15 17:14:10|6655.3|6652.5|6655.8|6653|6656.8|6654|6655.3|6652.5|19
1618506860000|2021-04-15 17:14:20|6655.6|6652.8|6657.1|6654.3|6657.1|6654.3|6655.1|6652.3|33
1618506870000|2021-04-15 17:14:30|6657.4|6654.6|6656.3|6653.5|6657.6|6654.8|6656.1|6653.3|7
1618506880000|2021-04-15 17:14:40|6656.1|6653.3|6657.3|6654.5|6657.3|6654.5|6656.1|6653.3|8
1618506890000|2021-04-15 17:14:50|6657.5|6654.7|6658.1|6655.3|6658.1|6655.3|6657.5|6654.7|6
1618506900000|2021-04-15 17:15:00|6657.8|6655|6658.1|6655.3|6658.8|6656|6657.8|6655|9
1618506910000|2021-04-15 17:15:10|6657.8|6655|6656.6|6653.8|6657.8|6655|6656.6|6653.8|23
1618506920000|2021-04-15 17:15:20|6656.8|6654|6657.1|6654.3|6657.4|6654.6|6656.8|6654|5
1618506930000|2021-04-15 17:15:30|6656.3|6653.5|6656.6|6653.8|6656.6|6653.8|6656.1|6653.3|1
1618506940000|2021-04-15 17:15:40|6656.1|6653.3|6656.1|6653.3|6656.1|6653.3|6656.1|6653.3|10
1618506950000|2021-04-15 17:15:50|||||||||1
1618506960000|2021-04-15 17:16:00|6656.3|6653.5|6656.5|6653.7|6657.3|6654.5|6656.3|6653.5|16
1618506970000|2021-04-15 17:16:10|6656.1|6653.3|6656.6|6653.8|6656.6|6653.8|6655.3|6652.5|9
1618506980000|2021-04-15 17:16:20|6656.1|6653.3|6656.1|6653.3|6656.1|6653.3|6656.1|6653.3|2
1618507000000|2021-04-15 17:16:40|6655.5|6652.7|6655.1|6652.3|6655.5|6652.7|6655.1|6652.3|1
1618507010000|2021-04-15 17:16:50|6655.3|6652.5|6655.8|6653|6655.8|6653|6655.3|6652.5|9
1618507020000|2021-04-15 17:17:00|6656.1|6653.3|6657.3|6654.5|6657.3|6654.5|6656.1|6653.3|10
1618507030000|2021-04-15 17:17:10|6657.6|6654.8|6657.6|6654.8|6657.6|6654.8|6657.6|6654.8|4
1618507040000|2021-04-15 17:17:20|6657.1|6654.3|6657.8|6655|6657.8|6655|6657.1|6654.3|0
1618507050000|2021-04-15 17:17:30|6658.1|6655.3|6658.3|6655.5|6658.8|6656|6658.1|6655.3|29
1618507060000|2021-04-15 17:17:40|6658.1|6655.3|6660.1|6657.3|6660.1|6657.3|6658.1|6655.3|29
1618507070000|2021-04-15 17:17:50|6659.5|6656.7|6658.1|6655.3|6659.5|6656.7|6657.8|6655|11
1618507080000|2021-04-15 17:18:00|6658|6655.2|6657.5|6654.7|6658.3|6655.5|6657.1|6654.3|56
1618507090000|2021-04-15 17:18:10|6657.3|6654.5|6657.3|6654.5|6657.8|6655|6656.8|6654|37
1618507100000|2021-04-15 17:18:20|6657.5|6654.7|6657.8|6655|6657.8|6655|6657.1|6654.3|10
1618507110000|2021-04-15 17:18:30|6658.1|6655.3|6658.3|6655.5|6658.6|6655.8|6658.1|6655.3|13
1618507120000|2021-04-15 17:18:40|6658.1|6655.3|6658.3|6655.5|6658.3|6655.5|6658.1|6655.3|7
1618507130000|2021-04-15 17:18:50|6658.6|6655.8|6658.6|6655.8|6658.6|6655.8|6658.6|6655.8|6
1618507140000|2021-04-15 17:19:00|6658.8|6656|6659.3|6656.5|6659.5|6656.7|6658.8|6656|16
1618507150000|2021-04-15 17:19:10|6659.8|6657|6660.1|6657.3|6660.1|6657.3|6659.8|6657|10
1618507160000|2021-04-15 17:19:20|6660.8|6658|6660.8|6658|6660.8|6658|6660.1|6657.3|8
1618507170000|2021-04-15 17:19:30|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|11
1618507180000|2021-04-15 17:19:40|||||||||4
1618507190000|2021-04-15 17:19:50|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|10
1618507200000|2021-04-15 17:20:00|6660.8|6658|6660.8|6658|6661.1|6658.3|6660.8|6658|21
1618507210000|2021-04-15 17:20:10|6661.1|6658.3|6660.1|6657.3|6661.4|6658.6|6660.1|6657.3|21
1618507220000|2021-04-15 17:20:20|6659.5|6656.7|6659.6|6656.8|6660.1|6657.3|6659.1|6656.3|9
1618507230000|2021-04-15 17:20:30|6659.4|6656.6|6660.1|6657.3|6660.8|6658|6659.4|6656.6|25
1618507250000|2021-04-15 17:20:50|6660.3|6657.5|6660.1|6657.3|6660.5|6657.7|6660.1|6657.3|12
1618507260000|2021-04-15 17:21:00|6660.3|6657.5|6660.3|6657.5|6660.3|6657.5|6660.1|6657.3|2
1618507270000|2021-04-15 17:21:10|6660.5|6657.7|6661.1|6658.3|6661.4|6658.6|6660.5|6657.7|44
1618507280000|2021-04-15 17:21:20|6660.8|6658|6660.3|6657.5|6660.8|6658|6660.1|6657.3|9
1618507290000|2021-04-15 17:21:30|6660.1|6657.3|6660.6|6657.8|6660.8|6658|6660.1|6657.3|1
1618507300000|2021-04-15 17:21:40|6661.1|6658.3|6660.8|6658|6661.1|6658.3|6660.8|6658|10
1618507310000|2021-04-15 17:21:50|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|3
1618507320000|2021-04-15 17:22:00|6659.8|6657|6659.3|6656.5|6659.8|6657|6659.1|6656.3|16
1618507330000|2021-04-15 17:22:10|6659.1|6656.3|6659.1|6656.3|6659.1|6656.3|6659.1|6656.3|0
1618507340000|2021-04-15 17:22:20|6658.8|6656|6658.4|6655.6|6658.8|6656|6658.1|6655.3|6
1618507350000|2021-04-15 17:22:30|6658.1|6655.3|6658.5|6655.7|6658.5|6655.7|6658.1|6655.3|7
1618507360000|2021-04-15 17:22:40|6659.1|6656.3|6659.1|6656.3|6659.3|6656.5|6659.1|6656.3|2
1618507370000|2021-04-15 17:22:50|6659.6|6656.8|6659.8|6657|6659.8|6657|6659.6|6656.8|12
1618507380000|2021-04-15 17:23:00|6659.6|6656.8|6660.1|6657.3|6660.1|6657.3|6659.6|6656.8|4
1618507390000|2021-04-15 17:23:10|6660.8|6658|6660.6|6657.8|6661.1|6658.3|6660.6|6657.8|46
1618507400000|2021-04-15 17:23:20|6660.8|6658|6658.8|6656|6661.1|6658.3|6658.5|6655.7|62
1618507410000|2021-04-15 17:23:30|6658.1|6655.3|6658.8|6656|6658.8|6656|6658.1|6655.3|3
1618507420000|2021-04-15 17:23:40|6659.5|6656.7|6660.1|6657.3|6660.6|6657.8|6659.5|6656.7|20
1618507430000|2021-04-15 17:23:50|6660.3|6657.5|6661.1|6658.3|6661.1|6658.3|6660.3|6657.5|16
1618507440000|2021-04-15 17:24:00|6660.6|6657.8|6661.1|6658.3|6661.1|6658.3|6660.6|6657.8|32
1618507450000|2021-04-15 17:24:10|6660.8|6658|6661.1|6658.3|6661.1|6658.3|6660.8|6658|33
1618507470000|2021-04-15 17:24:30|6660.8|6658|6661.1|6658.3|6661.1|6658.3|6660.8|6658|3
1618507480000|2021-04-15 17:24:40|6660.8|6658|6661.1|6658.3|6661.5|6658.7|6660.8|6658|64
1618507500000|2021-04-15 17:25:00|6661.4|6658.6|6660.8|6658|6661.8|6659|6660.8|6658|60
1618507510000|2021-04-15 17:25:10|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|24
1618507520000|2021-04-15 17:25:20|6660.8|6658|6660.8|6658|6660.8|6658|6660.6|6657.8|22
1618507530000|2021-04-15 17:25:30|6661.1|6658.3|6659.8|6657|6661.1|6658.3|6659.6|6656.8|5
1618507540000|2021-04-15 17:25:40|6660.1|6657.3|6660.4|6657.6|6660.4|6657.6|6659.8|6657|10
1618507550000|2021-04-15 17:25:50|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|4
1618507560000|2021-04-15 17:26:00|6660.5|6657.7|6660.8|6658|6660.8|6658|6660.1|6657.3|6
1618507570000|2021-04-15 17:26:10|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|9
1618507580000|2021-04-15 17:26:20|||||||||21
1618507590000|2021-04-15 17:26:30|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|15
1618507600000|2021-04-15 17:26:40|6659.8|6657|6659.8|6657|6659.8|6657|6659.8|6657|2
1618507610000|2021-04-15 17:26:50|6660.1|6657.3|6658.1|6655.3|6660.1|6657.3|6658.1|6655.3|22
1618507620000|2021-04-15 17:27:00|6657.8|6655|6658.1|6655.3|6658.1|6655.3|6657.8|6655|13
1618507630000|2021-04-15 17:27:10|||||||||13
1618507640000|2021-04-15 17:27:20|6657.8|6655|6658.3|6655.5|6658.6|6655.8|6657.6|6654.8|65
1618507650000|2021-04-15 17:27:30|6658.6|6655.8|6659.1|6656.3|6659.8|6657|6658.6|6655.8|12
1618507660000|2021-04-15 17:27:40|6659.3|6656.5|6659.6|6656.8|6659.6|6656.8|6659.1|6656.3|7
1618507670000|2021-04-15 17:27:50|6659.4|6656.6|6659.1|6656.3|6659.4|6656.6|6659.1|6656.3|1
1618507680000|2021-04-15 17:28:00|6659.3|6656.5|6659.8|6657|6659.8|6657|6659.3|6656.5|5
1618507690000|2021-04-15 17:28:10|6660.1|6657.3|6660.8|6658|6660.8|6658|6660.1|6657.3|27
1618507700000|2021-04-15 17:28:20|6661.1|6658.3|6661.4|6658.6|6661.8|6659|6661.1|6658.3|10
1618507710000|2021-04-15 17:28:30|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|2
1618507720000|2021-04-15 17:28:40|6660.8|6658|6660.8|6658|6661.1|6658.3|6660.8|6658|37
1618507730000|2021-04-15 17:28:50|||||||||6
1618507740000|2021-04-15 17:29:00|6661.1|6658.3|6661.8|6659|6662.1|6659.3|6660.8|6658|20
1618507750000|2021-04-15 17:29:10|6662.1|6659.3|6660.8|6658|6662.1|6659.3|6660.8|6658|33
1618507760000|2021-04-15 17:29:20|6660.1|6657.3|6658.8|6656|6661.1|6658.3|6658.8|6656|158
1618507770000|2021-04-15 17:29:30|6658.6|6655.8|6658.8|6656|6658.8|6656|6658.3|6655.5|3
1618507780000|2021-04-15 17:29:40|6659.1|6656.3|6659.8|6657|6659.8|6657|6659.1|6656.3|15
1618507790000|2021-04-15 17:29:50|6660.1|6657.3|6661.1|6658.3|6661.8|6659|6660.1|6657.3|50
1618507800000|2021-04-15 17:30:00|6660.8|6658|6661.1|6658.3|6661.1|6658.3|6660.8|6658|11
1618507810000|2021-04-15 17:30:10|6662.1|6659.3|6662.1|6659.3|6663.1|6660.3|6662.1|6659.3|32
1618507820000|2021-04-15 17:30:20|6662.6|6659.8|6662.6|6659.8|6663.1|6660.3|6662.1|6659.3|77
1618507830000|2021-04-15 17:30:30|6662.1|6659.3|6662.1|6659.3|6663.1|6660.3|6661.8|6659|109
1618507840000|2021-04-15 17:30:40|6660.1|6657.3|6660.6|6657.8|6660.6|6657.8|6659.3|6656.5|247
1618507850000|2021-04-15 17:30:50|6660.8|6658|6662.4|6659.6|6662.5|6659.7|6660.8|6658|39
1618507860000|2021-04-15 17:31:00|6662.1|6659.3|6660.5|6657.7|6662.1|6659.3|6660.1|6657.3|46
1618507870000|2021-04-15 17:31:10|6661.1|6658.3|6660.8|6658|6661.1|6658.3|6660.8|6658|1
1618507880000|2021-04-15 17:31:20|6661.1|6658.3|6661.6|6658.8|6662.1|6659.3|6661.1|6658.3|22
1618507890000|2021-04-15 17:31:30|6661.8|6659|6661.6|6658.8|6661.8|6659|6661.6|6658.8|10
1618507900000|2021-04-15 17:31:40|6661.1|6658.3|6661.1|6658.3|6661.6|6658.8|6661.1|6658.3|2
1618507910000|2021-04-15 17:31:50|6660.6|6657.8|6661.1|6658.3|6661.1|6658.3|6660.6|6657.8|5
1618507920000|2021-04-15 17:32:00|6661.5|6658.7|6662.1|6659.3|6662.1|6659.3|6661.3|6658.5|49
1618507930000|2021-04-15 17:32:10|6662.3|6659.5|6662.6|6659.8|6662.8|6660|6661.6|6658.8|23
1618507940000|2021-04-15 17:32:20|6662.8|6660|6662.6|6659.8|6662.8|6660|6662.6|6659.8|0
1618507950000|2021-04-15 17:32:30|6662.5|6659.7|6663.1|6660.3|6663.1|6660.3|6662.5|6659.7|10
1618507960000|2021-04-15 17:32:40|6662.5|6659.7|6662.1|6659.3|6662.5|6659.7|6661.8|6659|11
1618507970000|2021-04-15 17:32:50|6661.8|6659|6661.1|6658.3|6661.8|6659|6661.1|6658.3|72
1618507980000|2021-04-15 17:33:00|6661.3|6658.5|6661.1|6658.3|6661.6|6658.8|6661.1|6658.3|53
1618507990000|2021-04-15 17:33:10|6660.8|6658|6661.3|6658.5|6661.3|6658.5|6660.8|6658|0
1618508000000|2021-04-15 17:33:20|6661.1|6658.3|6659.5|6656.7|6661.3|6658.5|6659.3|6656.5|10
1618508010000|2021-04-15 17:33:30|6659.8|6657|6660.8|6658|6660.8|6658|6659.8|6657|15
1618508020000|2021-04-15 17:33:40|6661.1|6658.3|6660.8|6658|6661.1|6658.3|6660.8|6658|11
1618508040000|2021-04-15 17:34:00|6661.1|6658.3|6661.3|6658.5|6661.8|6659|6660.8|6658|64
1618508050000|2021-04-15 17:34:10|6661.6|6658.8|6661.1|6658.3|6662.6|6659.8|6661.1|6658.3|17
1618508060000|2021-04-15 17:34:20|6661.3|6658.5|6661.1|6658.3|6661.6|6658.8|6661.1|6658.3|55
1618508070000|2021-04-15 17:34:30|6660.8|6658|6660.8|6658|6660.8|6658|6660.5|6657.7|44
1618508080000|2021-04-15 17:34:40|6661.3|6658.5|6661.1|6658.3|6661.8|6659|6661.1|6658.3|6
1618508090000|2021-04-15 17:34:50|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|41
1618508100000|2021-04-15 17:35:00|6661.1|6658.3|6661.1|6658.3|6661.6|6658.8|6661.1|6658.3|11
1618508110000|2021-04-15 17:35:10|6661.3|6658.5|6661.6|6658.8|6661.8|6659|6661.1|6658.3|18
1618508120000|2021-04-15 17:35:20|6661.8|6659|6662.1|6659.3|6662.3|6659.5|6661.8|6659|28
1618508130000|2021-04-15 17:35:30|6661.8|6659|6663.1|6660.3|6663.1|6660.3|6661.8|6659|16
1618508140000|2021-04-15 17:35:40|6662.8|6660|6662.8|6660|6662.8|6660|6661.3|6658.5|33
1618508150000|2021-04-15 17:35:50|6662.6|6659.8|6662.1|6659.3|6663.1|6660.3|6662.1|6659.3|19
1618508160000|2021-04-15 17:36:00|6661.1|6658.3|6662.1|6659.3|6662.1|6659.3|6661.1|6658.3|26
1618508170000|2021-04-15 17:36:10|6662.6|6659.8|6662.8|6660|6662.8|6660|6662.6|6659.8|6
1618508180000|2021-04-15 17:36:20|6662.6|6659.8|6662.1|6659.3|6662.8|6660|6662.1|6659.3|2
1618508190000|2021-04-15 17:36:30|6662.3|6659.5|6662.6|6659.8|6662.8|6660|6662.3|6659.5|2
1618508200000|2021-04-15 17:36:40|6662.8|6660|6663.1|6660.3|6663.1|6660.3|6662.8|6660|1
1618508210000|2021-04-15 17:36:50|6663.8|6661|6663.1|6660.3|6663.8|6661|6663.1|6660.3|19
1618508220000|2021-04-15 17:37:00|6662.8|6660|6663.1|6660.3|6663.1|6660.3|6662.3|6659.5|32
1618508230000|2021-04-15 17:37:10|6662.8|6660|6662.1|6659.3|6662.8|6660|6662.1|6659.3|5
1618508250000|2021-04-15 17:37:30|6661.8|6659|6661.1|6658.3|6661.8|6659|6661.1|6658.3|7
1618508260000|2021-04-15 17:37:40|||||||||14
1618508270000|2021-04-15 17:37:50|6660.6|6657.8|6660.6|6657.8|6660.6|6657.8|6660.1|6657.3|11
1618508280000|2021-04-15 17:38:00|6660.8|6658|6661.3|6658.5|6661.3|6658.5|6660.8|6658|6
1618508290000|2021-04-15 17:38:10|6661.1|6658.3|6662.1|6659.3|6662.3|6659.5|6661.1|6658.3|66
1618508300000|2021-04-15 17:38:20|6662.3|6659.5|6662.3|6659.5|6662.3|6659.5|6662.1|6659.3|9
1618508310000|2021-04-15 17:38:30|6662.8|6660|6662.1|6659.3|6662.8|6660|6662.1|6659.3|13
1618508320000|2021-04-15 17:38:40|6662.6|6659.8|6662.6|6659.8|6662.6|6659.8|6662.6|6659.8|20
1618508330000|2021-04-15 17:38:50|6662.8|6660|6662.1|6659.3|6662.8|6660|6662.1|6659.3|4
1618508340000|2021-04-15 17:39:00|6661.1|6658.3|6661.1|6658.3|6661.6|6658.8|6661.1|6658.3|34
1618508350000|2021-04-15 17:39:10|6662.1|6659.3|6662.1|6659.3|6662.3|6659.5|6662.1|6659.3|7
1618508360000|2021-04-15 17:39:20|6662.3|6659.5|6662.5|6659.7|6662.5|6659.7|6662.1|6659.3|3
1618508370000|2021-04-15 17:39:30|6662.3|6659.5|6658.5|6655.7|6662.8|6660|6657.6|6654.8|44
1618508380000|2021-04-15 17:39:40|6658.8|6656|6658.6|6655.8|6659.5|6656.7|6658.6|6655.8|14
1618508390000|2021-04-15 17:39:50|6658.1|6655.3|6658.1|6655.3|6658.3|6655.5|6657.8|6655|4
1618508400000|2021-04-15 17:40:00|6657.8|6655|6660.3|6657.5|6660.5|6657.7|6657.8|6655|36
1618508410000|2021-04-15 17:40:10|||||||||5
1618508420000|2021-04-15 17:40:20|6660.1|6657.3|6660.1|6657.3|6660.3|6657.5|6660.1|6657.3|6
1618508430000|2021-04-15 17:40:30|6659.8|6657|6660.6|6657.8|6660.8|6658|6659.1|6656.3|9
1618508440000|2021-04-15 17:40:40|6660.1|6657.3|6659.1|6656.3|6660.1|6657.3|6659.1|6656.3|17
1618508450000|2021-04-15 17:40:50|6658.8|6656|6658.1|6655.3|6658.8|6656|6658.1|6655.3|7
1618508460000|2021-04-15 17:41:00|6658.6|6655.8|6658.6|6655.8|6659.1|6656.3|6658.1|6655.3|10
1618508470000|2021-04-15 17:41:10|6658.8|6656|6658.8|6656|6658.8|6656|6658.6|6655.8|10
1618508480000|2021-04-15 17:41:20|6658.6|6655.8|6658.6|6655.8|6658.6|6655.8|6658.6|6655.8|24
1618508490000|2021-04-15 17:41:30|6658.8|6656|6657.8|6655|6658.8|6656|6657.1|6654.3|44
1618508500000|2021-04-15 17:41:40|6658.1|6655.3|6657.5|6654.7|6658.3|6655.5|6657.1|6654.3|13
1618508510000|2021-04-15 17:41:50|6657.3|6654.5|6657.8|6655|6657.8|6655|6657.3|6654.5|14
1618508520000|2021-04-15 17:42:00|6657.3|6654.5|6655.8|6653|6657.5|6654.7|6655.8|6653|12
1618508530000|2021-04-15 17:42:10|6655.6|6652.8|6654.1|6651.3|6655.6|6652.8|6654.1|6651.3|75
1618508540000|2021-04-15 17:42:20|6654.3|6651.5|6655.3|6652.5|6656.5|6653.7|6654.3|6651.5|96
1618508550000|2021-04-15 17:42:30|6655.1|6652.3|6655.3|6652.5|6655.8|6653|6654.8|6652|0
1618508560000|2021-04-15 17:42:40|6655.1|6652.3|6654.8|6652|6656.3|6653.5|6654.5|6651.7|48
1618508570000|2021-04-15 17:42:50|6654.3|6651.5|6654.5|6651.7|6654.5|6651.7|6654.3|6651.5|1
1618508580000|2021-04-15 17:43:00|6654.1|6651.3|6653.3|6650.5|6654.3|6651.5|6653.3|6650.5|15
1618508590000|2021-04-15 17:43:10|6653.5|6650.7|6654.8|6652|6654.8|6652|6653.5|6650.7|18
1618508600000|2021-04-15 17:43:20|6654.5|6651.7|6654.8|6652|6654.8|6652|6654.3|6651.5|2
1618508610000|2021-04-15 17:43:30|6655.1|6652.3|6655.3|6652.5|6655.5|6652.7|6654.8|6652|3
1618508620000|2021-04-15 17:43:40|6655.5|6652.7|6655.5|6652.7|6656.1|6653.3|6655.5|6652.7|6
1618508630000|2021-04-15 17:43:50|6655.9|6653.1|6655.8|6653|6656.8|6654|6655.8|6653|21
1618508640000|2021-04-15 17:44:00|6656.1|6653.3|6656.8|6654|6656.8|6654|6655.8|6653|18
1618508650000|2021-04-15 17:44:10|6656.3|6653.5|6655.5|6652.7|6656.3|6653.5|6655.5|6652.7|21
1618508660000|2021-04-15 17:44:20|6655.8|6653|6656.3|6653.5|6656.3|6653.5|6655.8|6653|16
1618508670000|2021-04-15 17:44:30|6656.8|6654|6656.8|6654|6656.8|6654|6656.8|6654|5
1618508680000|2021-04-15 17:44:40|||||||||7
1618508690000|2021-04-15 17:44:50|6656.6|6653.8|6656.3|6653.5|6656.6|6653.8|6656.3|6653.5|8
1618508700000|2021-04-15 17:45:00|6656.5|6653.7|6658.5|6655.7|6658.8|6656|6656.5|6653.7|8
1618508710000|2021-04-15 17:45:10|6659.1|6656.3|6659.1|6656.3|6659.8|6657|6659.1|6656.3|23
1618508720000|2021-04-15 17:45:20|6658.8|6656|6658.8|6656|6658.8|6656|6658.8|6656|2
1618508730000|2021-04-15 17:45:30|6659.8|6657|6660.8|6658|6660.8|6658|6659.8|6657|64
1618508740000|2021-04-15 17:45:40|6661.1|6658.3|6661.8|6659|6661.8|6659|6661.1|6658.3|5
1618508750000|2021-04-15 17:45:50|6661.3|6658.5|6660.8|6658|6661.3|6658.5|6660.8|6658|7
1618508760000|2021-04-15 17:46:00|6661.5|6658.7|6661.8|6659|6661.8|6659|6661.3|6658.5|10
1618508770000|2021-04-15 17:46:10|6661.3|6658.5|6661.3|6658.5|6662.1|6659.3|6661.1|6658.3|23
1618508780000|2021-04-15 17:46:20|6661.6|6658.8|6661.3|6658.5|6661.8|6659|6661.3|6658.5|59
1618508790000|2021-04-15 17:46:30|6661.8|6659|6661.3|6658.5|6661.8|6659|6661.1|6658.3|11
1618508800000|2021-04-15 17:46:40|6661.8|6659|6660.8|6658|6661.8|6659|6660.8|6658|10
1618508820000|2021-04-15 17:47:00|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|0
1618508830000|2021-04-15 17:47:10|||||||||9
1618508850000|2021-04-15 17:47:30|6660.8|6658|6658.8|6656|6660.8|6658|6658.8|6656|21
1618508860000|2021-04-15 17:47:40|||||||||18
1618508870000|2021-04-15 17:47:50|6659.5|6656.7|6660.1|6657.3|6660.5|6657.7|6659.5|6656.7|11
1618508880000|2021-04-15 17:48:00|6660.3|6657.5|6660.1|6657.3|6660.5|6657.7|6660.1|6657.3|5
1618508890000|2021-04-15 17:48:10|6659.8|6657|6660.8|6658|6660.8|6658|6659.8|6657|4
1618508900000|2021-04-15 17:48:20|||||||||1
1618508910000|2021-04-15 17:48:30|6660.1|6657.3|6660.1|6657.3|6660.3|6657.5|6660.1|6657.3|7
1618508920000|2021-04-15 17:48:40|6659.8|6657|6661.3|6658.5|6661.3|6658.5|6659.8|6657|23
1618508930000|2021-04-15 17:48:50|6661|6658.2|6663.1|6660.3|6663.1|6660.3|6660.8|6658|100
1618508940000|2021-04-15 17:49:00|6662.8|6660|6661.8|6659|6663.1|6660.3|6661.1|6658.3|35
1618508950000|2021-04-15 17:49:10|6662.2|6659.4|6662.8|6660|6662.8|6660|6661.8|6659|298
1618508960000|2021-04-15 17:49:20|6663.8|6661|6665.3|6662.5|6665.3|6662.5|6663.3|6660.5|243
1618508970000|2021-04-15 17:49:30|6665.5|6662.7|6665.2|6662.4|6665.5|6662.7|6665.2|6662.4|91
1618508980000|2021-04-15 17:49:40|6664.5|6661.7|6665|6662.2|6665.2|6662.4|6664.5|6661.7|11
1618508990000|2021-04-15 17:49:50|6665.2|6662.4|6665.5|6662.7|6665.5|6662.7|6665.2|6662.4|10
1618509000000|2021-04-15 17:50:00|6665.9|6663.1|6666.2|6663.4|6666.5|6663.7|6665.5|6662.7|19
1618509010000|2021-04-15 17:50:10|6665.9|6663.1|6666.2|6663.4|6666.7|6663.9|6665.9|6663.1|43
1618509020000|2021-04-15 17:50:20|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|6666.5|6663.7|7
1618509030000|2021-04-15 17:50:30|6666.5|6663.7|6666.2|6663.4|6666.5|6663.7|6666.2|6663.4|27
1618509040000|2021-04-15 17:50:40|||||||||7
1618509050000|2021-04-15 17:50:50|6665.9|6663.1|6665.2|6662.4|6666.2|6663.4|6665.2|6662.4|5
1618509060000|2021-04-15 17:51:00|6665.5|6662.7|6665.2|6662.4|6665.7|6662.9|6665.2|6662.4|1
1618509070000|2021-04-15 17:51:10|6664.9|6662.1|6664.5|6661.7|6664.9|6662.1|6664.5|6661.7|7
1618509090000|2021-04-15 17:51:30|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|11
1618509100000|2021-04-15 17:51:40|6664.5|6661.7|6664.5|6661.7|6664.5|6661.7|6664.5|6661.7|1
1618509110000|2021-04-15 17:51:50|6664.2|6661.4|6663.5|6660.7|6664.2|6661.4|6663.5|6660.7|42
1618509120000|2021-04-15 17:52:00|6663.9|6661.1|6663.9|6661.1|6663.9|6661.1|6663.9|6661.1|3
1618509130000|2021-04-15 17:52:10|6662.5|6659.7|6662.5|6659.7|6662.7|6659.9|6661.9|6659.1|55
1618509150000|2021-04-15 17:52:30|6662.9|6660.1|6662.9|6660.1|6662.9|6660.1|6662.7|6659.9|5
1618509160000|2021-04-15 17:52:40|6663.5|6660.7|6663.2|6660.4|6663.7|6660.9|6663.2|6660.4|10
1618509170000|2021-04-15 17:52:50|6662.7|6659.9|6662.7|6659.9|6662.9|6660.1|6662.2|6659.4|15
1618509180000|2021-04-15 17:53:00|6662.9|6660.1|6663.9|6661.1|6663.9|6661.1|6662.9|6660.1|8
1618509190000|2021-04-15 17:53:10|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|2
1618509200000|2021-04-15 17:53:20|6663.9|6661.1|6664.9|6662.1|6665.2|6662.4|6663.9|6661.1|9
1618509210000|2021-04-15 17:53:30|||||||||10
1618509220000|2021-04-15 17:53:40|6664.7|6661.9|6664.9|6662.1|6664.9|6662.1|6664.7|6661.9|6
1618509230000|2021-04-15 17:53:50|6665.7|6662.9|6665.9|6663.1|6666.2|6663.4|6665.7|6662.9|4
1618509240000|2021-04-15 17:54:00|6666.5|6663.7|6667.2|6664.4|6667.2|6664.4|6666.2|6663.4|121
1618509250000|2021-04-15 17:54:10|6666.7|6663.9|6667.5|6664.7|6667.7|6664.9|6666.7|6663.9|6
1618509260000|2021-04-15 17:54:20|6667.2|6664.4|6666.7|6663.9|6667.2|6664.4|6666.2|6663.4|14
1618509270000|2021-04-15 17:54:30|6666.4|6663.6|6666.7|6663.9|6666.7|6663.9|6666.4|6663.6|1
1618509280000|2021-04-15 17:54:40|6667.2|6664.4|6666.7|6663.9|6667.2|6664.4|6666.7|6663.9|10
1618509290000|2021-04-15 17:54:50|6666.9|6664.1|6666.9|6664.1|6666.9|6664.1|6666.7|6663.9|4
1618509300000|2021-04-15 17:55:00|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|8
1618509310000|2021-04-15 17:55:10|6667.5|6664.7|6667.2|6664.4|6667.5|6664.7|6667.2|6664.4|10
1618509320000|2021-04-15 17:55:20|6667.4|6664.6|6667.2|6664.4|6667.4|6664.6|6667.2|6664.4|24
1618509330000|2021-04-15 17:55:30|6667.4|6664.6|6667.9|6665.1|6667.9|6665.1|6667.2|6664.4|81
1618509340000|2021-04-15 17:55:40|6668.5|6665.7|6668.9|6666.1|6668.9|6666.1|6668.2|6665.4|467
1618509350000|2021-04-15 17:55:50|6669.7|6666.9|6671.5|6668.7|6671.9|6669.1|6669.7|6666.9|191
1618509360000|2021-04-15 17:56:00|6671.7|6668.9|6672.5|6669.7|6672.5|6669.7|6671.5|6668.7|128
1618509370000|2021-04-15 17:56:10|6672.9|6670.1|6672.9|6670.1|6672.9|6670.1|6672.2|6669.4|113
1618509380000|2021-04-15 17:56:20|6672.5|6669.7|6672.5|6669.7|6672.7|6669.9|6672.2|6669.4|3
1618509390000|2021-04-15 17:56:30|6672.7|6669.9|6670.2|6667.4|6672.9|6670.1|6670.2|6667.4|41
1618509400000|2021-04-15 17:56:40|6671|6668.2|6671.5|6668.7|6671.5|6668.7|6671|6668.2|8
1618509410000|2021-04-15 17:56:50|6671.2|6668.4|6672.2|6669.4|6672.2|6669.4|6671.2|6668.4|9
1618509420000|2021-04-15 17:57:00|6672.5|6669.7|6672.5|6669.7|6672.7|6669.9|6672.5|6669.7|16
1618509430000|2021-04-15 17:57:10|6672.7|6669.9|6671.5|6668.7|6672.7|6669.9|6671.5|6668.7|20
1618509440000|2021-04-15 17:57:20|6671.2|6668.4|6671.2|6668.4|6671.4|6668.6|6670.2|6667.4|19
1618509450000|2021-04-15 17:57:30|6671.5|6668.7|6670.2|6667.4|6672.2|6669.4|6669.9|6667.1|66
1618509460000|2021-04-15 17:57:40|6669.7|6666.9|6670.2|6667.4|6670.2|6667.4|6669.7|6666.9|20
1618509470000|2021-04-15 17:57:50|6670.5|6667.7|6670.5|6667.7|6670.7|6667.9|6670.5|6667.7|16
1618509480000|2021-04-15 17:58:00|6670.7|6667.9|6672.5|6669.7|6672.5|6669.7|6670.5|6667.7|8
1618509490000|2021-04-15 17:58:10|6672.2|6669.4|6671.5|6668.7|6673.5|6670.7|6671.5|6668.7|37
1618509500000|2021-04-15 17:58:20|6671.8|6669|6672.5|6669.7|6672.5|6669.7|6671.8|6669|31
1618509510000|2021-04-15 17:58:30|6672.2|6669.4|6671.5|6668.7|6672.2|6669.4|6671|6668.2|5
1618509520000|2021-04-15 17:58:40|6671.7|6668.9|6672.5|6669.7|6672.5|6669.7|6671.5|6668.7|43
1618509530000|2021-04-15 17:58:50|6673|6670.2|6672.2|6669.4|6673.2|6670.4|6672.2|6669.4|4
1618509540000|2021-04-15 17:59:00|6672.5|6669.7|6672.5|6669.7|6673|6670.2|6672.2|6669.4|8
1618509550000|2021-04-15 17:59:10|6673.2|6670.4|6675.9|6673.1|6676.5|6673.7|6672.5|6669.7|400
1618509560000|2021-04-15 17:59:20|6676.5|6673.7|6675.2|6672.4|6676.5|6673.7|6674.5|6671.7|112
1618509570000|2021-04-15 17:59:30|6675|6672.2|6674.5|6671.7|6675.2|6672.4|6674.2|6671.4|107
1618509580000|2021-04-15 17:59:40|6675.2|6672.4|6675.5|6672.7|6676.2|6673.4|6674.5|6671.7|84
1618509590000|2021-04-15 17:59:50|6675.2|6672.4|6673.9|6671.1|6675.2|6672.4|6673.2|6670.4|48
1618509600000|2021-04-15 18:00:00|6674.2|6671.4|6673.9|6671.1|6674.7|6671.9|6673.5|6670.7|53
1618509610000|2021-04-15 18:00:10|6673.5|6670.7|6670.5|6667.7|6673.9|6671.1|6670.5|6667.7|141
1618509620000|2021-04-15 18:00:20|6670.7|6667.9|6672.5|6669.7|6672.5|6669.7|6670.5|6667.7|28
1618509630000|2021-04-15 18:00:30|6673.2|6670.4|6672.5|6669.7|6673.2|6670.4|6672.2|6669.4|15
1618509640000|2021-04-15 18:00:40|6672.2|6669.4|6673|6670.2|6673|6670.2|6671.5|6668.7|20
1618509650000|2021-04-15 18:00:50|6672.7|6669.9|6672.5|6669.7|6673.5|6670.7|6672.5|6669.7|59
1618509660000|2021-04-15 18:01:00|6673|6670.2|6673.5|6670.7|6674.2|6671.4|6672.5|6669.7|27
1618509670000|2021-04-15 18:01:10|6672.7|6669.9|6672.5|6669.7|6672.9|6670.1|6672.2|6669.4|4
1618509680000|2021-04-15 18:01:20|6673.2|6670.4|6674.2|6671.4|6674.7|6671.9|6673.2|6670.4|70
1618509690000|2021-04-15 18:01:30|6673.9|6671.1|6673.2|6670.4|6673.9|6671.1|6673.2|6670.4|5
1618509700000|2021-04-15 18:01:40|6673.7|6670.9|6673.7|6670.9|6674.2|6671.4|6673.2|6670.4|31
1618509710000|2021-04-15 18:01:50|6672.9|6670.1|6673.7|6670.9|6673.9|6671.1|6672.9|6670.1|18
1618509720000|2021-04-15 18:02:00|6673.9|6671.1|6674.2|6671.4|6674.2|6671.4|6673.3|6670.5|59
1618509730000|2021-04-15 18:02:10|6674|6671.2|6672.9|6670.1|6674|6671.2|6672.7|6669.9|8
1618509740000|2021-04-15 18:02:20|6672.7|6669.9|6672.4|6669.6|6672.9|6670.1|6672.4|6669.6|4
1618509750000|2021-04-15 18:02:30|6672.7|6669.9|6672.2|6669.4|6672.7|6669.9|6672.2|6669.4|2
1618509760000|2021-04-15 18:02:40|6671.9|6669.1|6671.9|6669.1|6671.9|6669.1|6671.9|6669.1|1
1618509770000|2021-04-15 18:02:50|6672.2|6669.4|6671.9|6669.1|6672.2|6669.4|6671.7|6668.9|9
1618509780000|2021-04-15 18:03:00|6672.2|6669.4|6670.9|6668.1|6672.9|6670.1|6670.4|6667.6|21
1618509790000|2021-04-15 18:03:10|6670.7|6667.9|6670.2|6667.4|6670.9|6668.1|6670.2|6667.4|7
1618509800000|2021-04-15 18:03:20|6669.9|6667.1|6669.9|6667.1|6669.9|6667.1|6668.9|6666.1|6
1618509810000|2021-04-15 18:03:30|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|6669.9|6667.1|17
1618509820000|2021-04-15 18:03:40|6671.4|6668.6|6671.9|6669.1|6671.9|6669.1|6671.4|6668.6|47
1618509830000|2021-04-15 18:03:50|6672.9|6670.1|6671.9|6669.1|6672.9|6670.1|6671.9|6669.1|31
1618509840000|2021-04-15 18:04:00|6672.2|6669.4|6672.9|6670.1|6672.9|6670.1|6671.9|6669.1|8
1618509850000|2021-04-15 18:04:10|6672.4|6669.6|6672.2|6669.4|6672.9|6670.1|6672.2|6669.4|17
1618509860000|2021-04-15 18:04:20|6671.9|6669.1|6671.9|6669.1|6671.9|6669.1|6671.2|6668.4|27
1618509870000|2021-04-15 18:04:30|6672.2|6669.4|6672.2|6669.4|6674.5|6671.7|6671.9|6669.1|50
1618509880000|2021-04-15 18:04:40|6672.4|6669.6|6672.2|6669.4|6672.4|6669.6|6671.9|6669.1|24
1618509890000|2021-04-15 18:04:50|6671.2|6668.4|6672.4|6669.6|6672.4|6669.6|6671.2|6668.4|16
1618509900000|2021-04-15 18:05:00|6672.6|6669.8|6673.4|6670.6|6673.9|6671.1|6672.6|6669.8|40
1618509910000|2021-04-15 18:05:10|6673.2|6670.4|6672.2|6669.4|6673.2|6670.4|6672.2|6669.4|11
1618509920000|2021-04-15 18:05:20|6671.4|6668.6|6672.9|6670.1|6672.9|6670.1|6671.4|6668.6|12
1618509930000|2021-04-15 18:05:30|6673.2|6670.4|6673.2|6670.4|6673.4|6670.6|6673.2|6670.4|16
1618509940000|2021-04-15 18:05:40|6672.9|6670.1|6671.4|6668.6|6672.9|6670.1|6671.4|6668.6|3
1618509950000|2021-04-15 18:05:50|6671.7|6668.9|6671.7|6668.9|6672.4|6669.6|6671.7|6668.9|61
1618509960000|2021-04-15 18:06:00|6671.9|6669.1|6672.9|6670.1|6672.9|6670.1|6671.7|6668.9|11
1618509970000|2021-04-15 18:06:10|6672.2|6669.4|6672.2|6669.4|6672.4|6669.6|6672.2|6669.4|18
1618509980000|2021-04-15 18:06:20|6671.9|6669.1|6671.2|6668.4|6671.9|6669.1|6671.2|6668.4|54
1618509990000|2021-04-15 18:06:30|6670.9|6668.1|6669.5|6666.7|6670.9|6668.1|6669.5|6666.7|19
1618510000000|2021-04-15 18:06:40|6668.7|6665.9|6665.2|6662.4|6669.2|6666.4|6665.2|6662.4|143
1618510010000|2021-04-15 18:06:50|6665.5|6662.7|6667.4|6664.6|6667.4|6664.6|6665.5|6662.7|33
1618510020000|2021-04-15 18:07:00|6667.2|6664.4|6666.6|6663.8|6667.2|6664.4|6664.7|6661.9|103
1618510030000|2021-04-15 18:07:10|6666.4|6663.6|6666.5|6663.7|6667.7|6664.9|6665.9|6663.1|28
1618510040000|2021-04-15 18:07:20|6666.4|6663.6|6665.9|6663.1|6666.4|6663.6|6665.4|6662.6|39
1618510050000|2021-04-15 18:07:30|6665.8|6663|6666.9|6664.1|6666.9|6664.1|6664.4|6661.6|50
1618510060000|2021-04-15 18:07:40|6666.7|6663.9|6665.2|6662.4|6666.7|6663.9|6665.2|6662.4|30
1618510070000|2021-04-15 18:07:50|6665.5|6662.7|6665.5|6662.7|6665.7|6662.9|6665.5|6662.7|10
1618510080000|2021-04-15 18:08:00|6665.2|6662.4|6665.2|6662.4|6666.2|6663.4|6665.2|6662.4|59
1618510090000|2021-04-15 18:08:10|6664.2|6661.4|6663.9|6661.1|6664.2|6661.4|6663.2|6660.4|39
1618510100000|2021-04-15 18:08:20|6664.5|6661.7|6664.9|6662.1|6664.9|6662.1|6664.2|6661.4|20
1618510110000|2021-04-15 18:08:30|6665.1|6662.3|6665.4|6662.6|6665.4|6662.6|6665.1|6662.3|25
1618510120000|2021-04-15 18:08:40|6665.6|6662.8|6663.9|6661.1|6665.9|6663.1|6663.9|6661.1|13
1618510130000|2021-04-15 18:08:50|6663.6|6660.8|6662.5|6659.7|6663.6|6660.8|6662.5|6659.7|16
1618510140000|2021-04-15 18:09:00|6662.7|6659.9|6661.9|6659.1|6662.9|6660.1|6661.2|6658.4|84
1618510150000|2021-04-15 18:09:10|6661.7|6658.9|6661.9|6659.1|6662.4|6659.6|6661.7|6658.9|1
1618510160000|2021-04-15 18:09:20|6661.5|6658.7|6657.9|6655.1|6661.5|6658.7|6657.7|6654.9|91
1618510170000|2021-04-15 18:09:30|6657.7|6654.9|6656.9|6654.1|6658.2|6655.4|6656.7|6653.9|14
1618510180000|2021-04-15 18:09:40|6657.2|6654.4|6653.7|6650.9|6657.2|6654.4|6653.4|6650.6|54
1618510190000|2021-04-15 18:09:50|6653.9|6651.1|6655.2|6652.4|6655.9|6653.1|6653.9|6651.1|79
1618510200000|2021-04-15 18:10:00|6655|6652.2|6654.2|6651.4|6655.9|6653.1|6653.2|6650.4|55
1618510210000|2021-04-15 18:10:10|6654|6651.2|6652.2|6649.4|6654|6651.2|6652.2|6649.4|113
1618510220000|2021-04-15 18:10:20|6652.7|6649.9|6651.5|6648.7|6653.2|6650.4|6650.7|6647.9|248
1618510230000|2021-04-15 18:10:30|6651.2|6648.4|6651.2|6648.4|6652.4|6649.6|6651|6648.2|37
1618510240000|2021-04-15 18:10:40|6651.5|6648.7|6652.2|6649.4|6652.2|6649.4|6651.2|6648.4|67
1618510250000|2021-04-15 18:10:50|6651.5|6648.7|6653|6650.2|6653.2|6650.4|6651.5|6648.7|45
1618510260000|2021-04-15 18:11:00|6653.2|6650.4|6657.5|6654.7|6657.9|6655.1|6653.2|6650.4|74
1618510270000|2021-04-15 18:11:10|6656.9|6654.1|6657.2|6654.4|6657.2|6654.4|6655.7|6652.9|10
1618510280000|2021-04-15 18:11:20|6657.5|6654.7|6659.2|6656.4|6659.9|6657.1|6657|6654.2|26
1618510290000|2021-04-15 18:11:30|6659.5|6656.7|6660.7|6657.9|6661.2|6658.4|6659.5|6656.7|12
1618510300000|2021-04-15 18:11:40|6660.5|6657.7|6658.9|6656.1|6660.5|6657.7|6658.5|6655.7|44
1618510310000|2021-04-15 18:11:50|6659|6656.2|6659.2|6656.4|6659.2|6656.4|6658.5|6655.7|22
1618510320000|2021-04-15 18:12:00|6659.5|6656.7|6661.5|6658.7|6661.7|6658.9|6659.5|6656.7|33
1618510330000|2021-04-15 18:12:10|6661.7|6658.9|6661.5|6658.7|6662.2|6659.4|6661.5|6658.7|18
1618510340000|2021-04-15 18:12:20|6661.7|6658.9|6661.2|6658.4|6661.7|6658.9|6660.5|6657.7|18
1618510350000|2021-04-15 18:12:30|6660.5|6657.7|6661|6658.2|6661.5|6658.7|6660.2|6657.4|7
1618510360000|2021-04-15 18:12:40|6661.2|6658.4|6663.2|6660.4|6663.2|6660.4|6661.2|6658.4|19
1618510370000|2021-04-15 18:12:50|6662.5|6659.7|6662.2|6659.4|6663.2|6660.4|6662.2|6659.4|10
1618510380000|2021-04-15 18:13:00|6663.2|6660.4|6661.9|6659.1|6663.5|6660.7|6661.2|6658.4|115
1618510390000|2021-04-15 18:13:10|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|66
1618510400000|2021-04-15 18:13:20|6661.7|6658.9|6662.2|6659.4|6662.2|6659.4|6661.5|6658.7|3
1618510410000|2021-04-15 18:13:30|6662.5|6659.7|6663.2|6660.4|6663.2|6660.4|6662.2|6659.4|3
1618510420000|2021-04-15 18:13:40|6662.2|6659.4|6662.2|6659.4|6662.5|6659.7|6661.2|6658.4|49
1618510430000|2021-04-15 18:13:50|6661.5|6658.7|6662.7|6659.9|6662.7|6659.9|6661.2|6658.4|18
1618510440000|2021-04-15 18:14:00|6662.9|6660.1|6661.2|6658.4|6663.2|6660.4|6661|6658.2|21
1618510450000|2021-04-15 18:14:10|6661|6658.2|6661.7|6658.9|6661.7|6658.9|6661|6658.2|10
1618510460000|2021-04-15 18:14:20|6661.5|6658.7|6662.5|6659.7|6662.5|6659.7|6661.5|6658.7|22
1618510470000|2021-04-15 18:14:30|6661.9|6659.1|6662|6659.2|6662.2|6659.4|6661.2|6658.4|9
1618510480000|2021-04-15 18:14:40|6662.2|6659.4|6662.5|6659.7|6662.5|6659.7|6661.9|6659.1|21
1618510490000|2021-04-15 18:14:50|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|6661.5|6658.7|24
1618510500000|2021-04-15 18:15:00|6662.5|6659.7|6663.2|6660.4|6663.2|6660.4|6661.9|6659.1|25
1618510510000|2021-04-15 18:15:10|6663|6660.2|6663.7|6660.9|6663.9|6661.1|6662.5|6659.7|12
1618510520000|2021-04-15 18:15:20|6664.2|6661.4|6663.5|6660.7|6665.2|6662.4|6663.5|6660.7|41
1618510530000|2021-04-15 18:15:30|6663.2|6660.4|6662.7|6659.9|6663.2|6660.4|6662.2|6659.4|27
1618510540000|2021-04-15 18:15:40|6662.9|6660.1|6662.2|6659.4|6663.5|6660.7|6662.2|6659.4|7
1618510550000|2021-04-15 18:15:50|6662.5|6659.7|6663|6660.2|6663.2|6660.4|6662|6659.2|23
1618510560000|2021-04-15 18:16:00|6663.2|6660.4|6661.2|6658.4|6663.2|6660.4|6661.2|6658.4|20
1618510570000|2021-04-15 18:16:10|6661.5|6658.7|6660.2|6657.4|6662|6659.2|6660.2|6657.4|125
1618510580000|2021-04-15 18:16:20|6660.7|6657.9|6662.5|6659.7|6662.5|6659.7|6659.9|6657.1|111
1618510590000|2021-04-15 18:16:30|6662.7|6659.9|6663.5|6660.7|6664.7|6661.9|6662.2|6659.4|45
1618510600000|2021-04-15 18:16:40|6663.7|6660.9|6664.4|6661.6|6665.2|6662.4|6663.2|6660.4|62
1618510610000|2021-04-15 18:16:50|6664.7|6661.9|6663.5|6660.7|6664.9|6662.1|6663.5|6660.7|27
1618510620000|2021-04-15 18:17:00|6663.9|6661.1|6662.2|6659.4|6663.9|6661.1|6661.2|6658.4|23
1618510630000|2021-04-15 18:17:10|6662.5|6659.7|6662.5|6659.7|6662.7|6659.9|6660.7|6657.9|185
1618510640000|2021-04-15 18:17:20|6662.2|6659.4|6661.7|6658.9|6662.2|6659.4|6660.9|6658.1|26
1618510650000|2021-04-15 18:17:30|6661.9|6659.1|6662.2|6659.4|6662.2|6659.4|6661.9|6659.1|6
1618510660000|2021-04-15 18:17:40|6662.7|6659.9|6659.9|6657.1|6662.7|6659.9|6659.5|6656.7|62
1618510670000|2021-04-15 18:17:50|6659.7|6656.9|6660.7|6657.9|6660.7|6657.9|6659.2|6656.4|54
1618510680000|2021-04-15 18:18:00|6660.9|6658.1|6660.9|6658.1|6661.9|6659.1|6660.9|6658.1|16
1618510690000|2021-04-15 18:18:10|6660.2|6657.4|6659.9|6657.1|6660.2|6657.4|6659.7|6656.9|20
1618510700000|2021-04-15 18:18:20|6659.7|6656.9|6659.2|6656.4|6659.9|6657.1|6659.2|6656.4|5
1618510710000|2021-04-15 18:18:30|6658.9|6656.1|6658.7|6655.9|6659.2|6656.4|6658.7|6655.9|10
1618510720000|2021-04-15 18:18:40|6658.5|6655.7|6655.2|6652.4|6658.7|6655.9|6655.2|6652.4|20
1618510730000|2021-04-15 18:18:50|6655.5|6652.7|6658|6655.2|6658|6655.2|6655.5|6652.7|72
1618510740000|2021-04-15 18:19:00|6657.7|6654.9|6656.5|6653.7|6658.2|6655.4|6656|6653.2|53
1618510750000|2021-04-15 18:19:10|6656.7|6653.9|6658.2|6655.4|6658.2|6655.4|6656.7|6653.9|6
1618510760000|2021-04-15 18:19:20|6658.5|6655.7|6659.7|6656.9|6660|6657.2|6658.5|6655.7|20
1618510770000|2021-04-15 18:19:30|6660.2|6657.4|6660.7|6657.9|6660.9|6658.1|6659.5|6656.7|22
1618510780000|2021-04-15 18:19:40|6660.2|6657.4|6658.2|6655.4|6660.7|6657.9|6658.2|6655.4|4
1618510790000|2021-04-15 18:19:50|6657.9|6655.1|6657.9|6655.1|6658.2|6655.4|6657.5|6654.7|29
1618510800000|2021-04-15 18:20:00|6658.5|6655.7|6659.2|6656.4|6659.2|6656.4|6658.5|6655.7|12
1618510810000|2021-04-15 18:20:10|6659.9|6657.1|6659.7|6656.9|6659.9|6657.1|6659.2|6656.4|21
1618510820000|2021-04-15 18:20:20|6659.9|6657.1|6659.9|6657.1|6659.9|6657.1|6659.9|6657.1|4
1618510830000|2021-04-15 18:20:30|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|10
1618510840000|2021-04-15 18:20:40|6659.9|6657.1|6658.5|6655.7|6659.9|6657.1|6658.2|6655.4|37
1618510850000|2021-04-15 18:20:50|6658.7|6655.9|6658.9|6656.1|6658.9|6656.1|6658.5|6655.7|12
1618510860000|2021-04-15 18:21:00|6659.5|6656.7|6657.5|6654.7|6659.5|6656.7|6657.5|6654.7|58
1618510870000|2021-04-15 18:21:10|6657.2|6654.4|6657.5|6654.7|6657.5|6654.7|6657.2|6654.4|31
1618510880000|2021-04-15 18:21:20|6657.2|6654.4|6660|6657.2|6660.2|6657.4|6657.2|6654.4|24
1618510890000|2021-04-15 18:21:30|6659.7|6656.9|6660.5|6657.7|6661.2|6658.4|6659.5|6656.7|33
1618510900000|2021-04-15 18:21:40|6660.2|6657.4|6660.5|6657.7|6660.5|6657.7|6660|6657.2|13
1618510910000|2021-04-15 18:21:50|||||||||8
1618510920000|2021-04-15 18:22:00|6660.7|6657.9|6660.5|6657.7|6661|6658.2|6660.2|6657.4|55
1618510930000|2021-04-15 18:22:10|6660.2|6657.4|6657.5|6654.7|6660.2|6657.4|6657.5|6654.7|103
1618510940000|2021-04-15 18:22:20|6657.7|6654.9|6657|6654.2|6658|6655.2|6655.7|6652.9|125
1618510950000|2021-04-15 18:22:30|6657.5|6654.7|6658.2|6655.4|6658.5|6655.7|6657.5|6654.7|20
1618510960000|2021-04-15 18:22:40|6657.4|6654.6|6657.7|6654.9|6657.7|6654.9|6656.7|6653.9|27
1618510970000|2021-04-15 18:22:50|6657.5|6654.7|6658|6655.2|6658|6655.2|6657.5|6654.7|20
1618510980000|2021-04-15 18:23:00|6656.7|6653.9|6658.5|6655.7|6658.5|6655.7|6656.7|6653.9|48
1618510990000|2021-04-15 18:23:10|6658.2|6655.4|6657.7|6654.9|6658.5|6655.7|6657.7|6654.9|15
1618511000000|2021-04-15 18:23:20|6658|6655.2|6655.7|6652.9|6658.5|6655.7|6655.7|6652.9|24
1618511010000|2021-04-15 18:23:30|6656|6653.2|6656.7|6653.9|6657.2|6654.4|6655.7|6652.9|25
1618511020000|2021-04-15 18:23:40|6657.5|6654.7|6655.5|6652.7|6657.5|6654.7|6655.5|6652.7|32
1618511030000|2021-04-15 18:23:50|6655.2|6652.4|6655|6652.2|6655.2|6652.4|6654.7|6651.9|21
1618511040000|2021-04-15 18:24:00|6654.7|6651.9|6655.5|6652.7|6655.5|6652.7|6654.7|6651.9|29
1618511050000|2021-04-15 18:24:10|6656.5|6653.7|6656|6653.2|6656.7|6653.9|6655.7|6652.9|29
1618511060000|2021-04-15 18:24:20|6655.7|6652.9|6657.7|6654.9|6658|6655.2|6655.5|6652.7|23
1618511070000|2021-04-15 18:24:30|6657.5|6654.7|6657.5|6654.7|6657.5|6654.7|6657|6654.2|11
1618511080000|2021-04-15 18:24:40|6657.7|6654.9|6658|6655.2|6658.5|6655.7|6657.7|6654.9|23
1618511090000|2021-04-15 18:24:50|6658.2|6655.4|6660.5|6657.7|6660.5|6657.7|6658.2|6655.4|50
1618511100000|2021-04-15 18:25:00|6660.2|6657.4|6659.7|6656.9|6661|6658.2|6659.7|6656.9|92
1618511110000|2021-04-15 18:25:10|6659.5|6656.7|6656.4|6653.6|6659.5|6656.7|6655.7|6652.9|38
1618511120000|2021-04-15 18:25:20|6656.2|6653.4|6658.4|6655.6|6659.4|6656.6|6655.7|6652.9|50
1618511130000|2021-04-15 18:25:30|6658.2|6655.4|6657.9|6655.1|6658.7|6655.9|6657.7|6654.9|14
1618511140000|2021-04-15 18:25:40|6658.4|6655.6|6657.7|6654.9|6659.4|6656.6|6657.7|6654.9|41
1618511150000|2021-04-15 18:25:50|6658.2|6655.4|6660.4|6657.6|6660.4|6657.6|6658.2|6655.4|133
1618511160000|2021-04-15 18:26:00|6660.7|6657.9|6660.9|6658.1|6661.7|6658.9|6658.4|6655.6|91
1618511170000|2021-04-15 18:26:10|6660.7|6657.9|6659.7|6656.9|6660.7|6657.9|6658.7|6655.9|135
1618511180000|2021-04-15 18:26:20|6660.2|6657.4|6661.7|6658.9|6661.7|6658.9|6659.7|6656.9|61
1618511190000|2021-04-15 18:26:30|6662|6659.2|6662.9|6660.1|6665.4|6662.6|6661.7|6658.9|157
1618511200000|2021-04-15 18:26:40|6663.4|6660.6|6666.7|6663.9|6667.7|6664.9|6663.4|6660.6|180
1618511210000|2021-04-15 18:26:50|6666.9|6664.1|6667|6664.2|6667.7|6664.9|6666.4|6663.6|192
1618511220000|2021-04-15 18:27:00|6666.7|6663.9|6666.2|6663.4|6667.5|6664.7|6665.7|6662.9|74
1618511230000|2021-04-15 18:27:10|6666.7|6663.9|6670.2|6667.4|6670.2|6667.4|6666.7|6663.9|122
1618511240000|2021-04-15 18:27:20|6669.7|6666.9|6671.7|6668.9|6671.7|6668.9|6669.7|6666.9|181
1618511250000|2021-04-15 18:27:30|6671.9|6669.1|6671.4|6668.6|6672.7|6669.9|6670.7|6667.9|112
1618511260000|2021-04-15 18:27:40|6670.9|6668.1|6669.7|6666.9|6671.9|6669.1|6669.2|6666.4|184
1618511270000|2021-04-15 18:27:50|6670.4|6667.6|6671.4|6668.6|6671.7|6668.9|6669.7|6666.9|84
1618511280000|2021-04-15 18:28:00|6671.7|6668.9|6669.9|6667.1|6671.7|6668.9|6667|6664.2|520
1618511290000|2021-04-15 18:28:10|6669.7|6666.9|6668.7|6665.9|6671|6668.2|6667.7|6664.9|329
1618511300000|2021-04-15 18:28:20|6668.4|6665.6|6668.4|6665.6|6669.7|6666.9|6667.4|6664.6|367
1618511310000|2021-04-15 18:28:30|6668.9|6666.1|6667.4|6664.6|6669.7|6666.9|6667.4|6664.6|419
1618511320000|2021-04-15 18:28:40|6667.9|6665.1|6669|6666.2|6669|6666.2|6667.4|6664.6|509
1618511330000|2021-04-15 18:28:50|6670|6667.2|6668.7|6665.9|6670.4|6667.6|6667.7|6664.9|457
1618511340000|2021-04-15 18:29:00|6668.4|6665.6|6667.7|6664.9|6669.7|6666.9|6666.7|6663.9|868
1618511350000|2021-04-15 18:29:10|6667.4|6664.6|6667.4|6664.6|6667.4|6664.6|6666.4|6663.6|280
1618511360000|2021-04-15 18:29:20|6667.2|6664.4|6667.4|6664.6|6667.4|6664.6|6666.4|6663.6|449
1618511370000|2021-04-15 18:29:30|6667.2|6664.4|6666.2|6663.4|6667.4|6664.6|6665.4|6662.6|471
1618511380000|2021-04-15 18:29:40|6666.4|6663.6|6665.4|6662.6|6666.4|6663.6|6665.2|6662.4|305
1618511390000|2021-04-15 18:29:50|6666.4|6663.6|6662.7|6659.9|6666.4|6663.6|6662.2|6659.4|632
1618511400000|2021-04-15 18:30:00|6663|6660.2|6661.7|6658.9|6663|6660.2|6661.4|6658.6|253
1618511410000|2021-04-15 18:30:10|6661.4|6658.6|6661.7|6658.9|6661.7|6658.9|6659|6656.2|279
1618511420000|2021-04-15 18:30:20|6661.4|6658.6|6661.2|6658.4|6661.4|6658.6|6660.4|6657.6|106
1618511430000|2021-04-15 18:30:30|6660.9|6658.1|6661.4|6658.6|6661.4|6658.6|6660.4|6657.6|41
1618511440000|2021-04-15 18:30:40|6660.7|6657.9|6660.7|6657.9|6661.4|6658.6|6660.7|6657.9|61
1618511450000|2021-04-15 18:30:50|6660.4|6657.6|6657.4|6654.6|6660.4|6657.6|6657.2|6654.4|31
1618511460000|2021-04-15 18:31:00|6656.7|6653.9|6657.7|6654.9|6657.7|6654.9|6656.7|6653.9|72
1618511470000|2021-04-15 18:31:10|6657.2|6654.4|6657.4|6654.6|6657.9|6655.1|6656.7|6653.9|20
1618511480000|2021-04-15 18:31:20|6657.7|6654.9|6659.7|6656.9|6659.7|6656.9|6657.7|6654.9|72
1618511490000|2021-04-15 18:31:30|6658.7|6655.9|6659.7|6656.9|6659.7|6656.9|6658.7|6655.9|23
1618511500000|2021-04-15 18:31:40|6659.4|6656.6|6658.7|6655.9|6659.4|6656.6|6658.7|6655.9|4
1618511510000|2021-04-15 18:31:50|6658.9|6656.1|6657.7|6654.9|6659.5|6656.7|6657.7|6654.9|64
1618511520000|2021-04-15 18:32:00|6658.2|6655.4|6657.5|6654.7|6658.2|6655.4|6655.9|6653.1|142
1618511530000|2021-04-15 18:32:10|6657|6654.2|6657.4|6654.6|6657.7|6654.9|6657|6654.2|5
1618511540000|2021-04-15 18:32:20|6657.7|6654.9|6659|6656.2|6659|6656.2|6657.7|6654.9|19
1618511550000|2021-04-15 18:32:30|6658.5|6655.7|6659|6656.2|6659|6656.2|6658|6655.2|83
1618511560000|2021-04-15 18:32:40|6658.7|6655.9|6657.7|6654.9|6659|6656.2|6657.2|6654.4|31
1618511570000|2021-04-15 18:32:50|6658|6655.2|6658.5|6655.7|6658.5|6655.7|6657.7|6654.9|67
1618511580000|2021-04-15 18:33:00|6657.7|6654.9|6658|6655.2|6659|6656.2|6657.7|6654.9|67
1618511590000|2021-04-15 18:33:10|6657.7|6654.9|6658|6655.2|6658|6655.2|6656.7|6653.9|96
1618511600000|2021-04-15 18:33:20|6657.7|6654.9|6657.2|6654.4|6657.7|6654.9|6656.7|6653.9|42
1618511610000|2021-04-15 18:33:30|6656.7|6653.9|6658|6655.2|6658.7|6655.9|6656.7|6653.9|32
1618511620000|2021-04-15 18:33:40|6657.7|6654.9|6657.7|6654.9|6658|6655.2|6657.5|6654.7|16
1618511630000|2021-04-15 18:33:50|||||||||27
1618511640000|2021-04-15 18:34:00|6658|6655.2|6656.7|6653.9|6658|6655.2|6656.2|6653.4|20
1618511650000|2021-04-15 18:34:10|6656.5|6653.7|6655.7|6652.9|6656.5|6653.7|6654.9|6652.1|5
1618511670000|2021-04-15 18:34:30|6655.9|6653.1|6655.7|6652.9|6655.9|6653.1|6655.7|6652.9|1
1618511680000|2021-04-15 18:34:40|6656.2|6653.4|6656.4|6653.6|6656.4|6653.6|6656.2|6653.4|5
1618511700000|2021-04-15 18:35:00|6656.7|6653.9|6656|6653.2|6656.7|6653.9|6655.7|6652.9|11
1618511710000|2021-04-15 18:35:10|6655.5|6652.7|6654.7|6651.9|6655.7|6652.9|6654.7|6651.9|10
1618511720000|2021-04-15 18:35:20|6655.3|6652.5|6657|6654.2|6657|6654.2|6655.3|6652.5|37
1618511730000|2021-04-15 18:35:30|6657.6|6654.8|6657|6654.2|6658|6655.2|6657|6654.2|19
1618511740000|2021-04-15 18:35:40|6656|6653.2|6655.7|6652.9|6656|6653.2|6655.5|6652.7|23
1618511750000|2021-04-15 18:35:50|6656.3|6653.5|6656.7|6653.9|6656.7|6653.9|6656.3|6653.5|5
1618511760000|2021-04-15 18:36:00|6656.5|6653.7|6657.4|6654.6|6657.4|6654.6|6656.5|6653.7|3
1618511770000|2021-04-15 18:36:10|6657.2|6654.4|6657.2|6654.4|6657.4|6654.6|6657|6654.2|1
1618511780000|2021-04-15 18:36:20|6657|6654.2|6657.2|6654.4|6657.2|6654.4|6657|6654.2|0
1618511790000|2021-04-15 18:36:30|6657.4|6654.6|6655.7|6652.9|6657.4|6654.6|6655.7|6652.9|129
1618511800000|2021-04-15 18:36:40|||||||||3
1618511810000|2021-04-15 18:36:50|6655|6652.2|6654.7|6651.9|6655|6652.2|6654|6651.2|20
1618511820000|2021-04-15 18:37:00|6655.7|6652.9|6655.7|6652.9|6655.7|6652.9|6655.7|6652.9|5
1618511830000|2021-04-15 18:37:10|6656|6653.2|6656|6653.2|6656|6653.2|6656|6653.2|1
1618511840000|2021-04-15 18:37:20|||||||||3
1618511850000|2021-04-15 18:37:30|6655.7|6652.9|6655.5|6652.7|6655.7|6652.9|6655.5|6652.7|2
1618511860000|2021-04-15 18:37:40|6654.7|6651.9|6655|6652.2|6655.5|6652.7|6654.7|6651.9|0
1618511870000|2021-04-15 18:37:50|6654.7|6651.9|6653.7|6650.9|6654.7|6651.9|6653.7|6650.9|125
1618511880000|2021-04-15 18:38:00|||||||||2
1618511890000|2021-04-15 18:38:10|||||||||3
1618511900000|2021-04-15 18:38:20|6654.2|6651.4|6654|6651.2|6654.2|6651.4|6654|6651.2|1
1618511910000|2021-04-15 18:38:30|6653.7|6650.9|6654.2|6651.4|6654.4|6651.6|6653.7|6650.9|5
1618511920000|2021-04-15 18:38:40|6654.4|6651.6|6654.4|6651.6|6654.4|6651.6|6653.7|6650.9|127
1618511930000|2021-04-15 18:38:50|6653.3|6650.5|6653.2|6650.4|6653.3|6650.5|6653.2|6650.4|23
1618511940000|2021-04-15 18:39:00|6653.4|6650.6|6655.7|6652.9|6655.7|6652.9|6653.4|6650.6|147
1618511950000|2021-04-15 18:39:10|6655.3|6652.5|6656|6653.2|6656|6653.2|6655.3|6652.5|4
1618511960000|2021-04-15 18:39:20|6656.5|6653.7|6657|6654.2|6657|6654.2|6656.5|6653.7|6
1618511970000|2021-04-15 18:39:30|6656.6|6653.8|6656.3|6653.5|6656.6|6653.8|6656.3|6653.5|18
1618511980000|2021-04-15 18:39:40|6656|6653.2|6654|6651.2|6656|6653.2|6653.3|6650.5|61
1618511990000|2021-04-15 18:39:50|6653.3|6650.5|6653.3|6650.5|6653.5|6650.7|6653.3|6650.5|12
1618512000000|2021-04-15 18:40:00|6653.7|6650.9|6653.7|6650.9|6653.7|6650.9|6653.7|6650.9|0
1618512010000|2021-04-15 18:40:10|6654|6651.2|6654|6651.2|6654|6651.2|6654|6651.2|2
1618512030000|2021-04-15 18:40:30|6654.5|6651.7|6654.3|6651.5|6654.5|6651.7|6654.3|6651.5|4
1618512040000|2021-04-15 18:40:40|||||||||1
1618512050000|2021-04-15 18:40:50|||||||||2
1618512060000|2021-04-15 18:41:00|6654.5|6651.7|6653.3|6650.5|6654.5|6651.7|6653.3|6650.5|16
1618512080000|2021-04-15 18:41:20|6653.5|6650.7|6653.5|6650.7|6653.5|6650.7|6653.3|6650.5|27
1618512090000|2021-04-15 18:41:30|6654|6651.2|6654|6651.2|6654|6651.2|6654|6651.2|0
1618512100000|2021-04-15 18:41:40|6654.3|6651.5|6656.3|6653.5|6656.3|6653.5|6654.3|6651.5|11
1618512110000|2021-04-15 18:41:50|6657|6654.2|6657|6654.2|6657|6654.2|6657|6654.2|54
1618512120000|2021-04-15 18:42:00|6656.6|6653.8|6657|6654.2|6657|6654.2|6656.6|6653.8|25
1618512130000|2021-04-15 18:42:10|||||||||19
1618512140000|2021-04-15 18:42:20|||||||||15
1618512150000|2021-04-15 18:42:30|||||||||6
1618512180000|2021-04-15 18:43:00|6656.5|6653.7|6656.5|6653.7|6656.5|6653.7|6656.5|6653.7|18
1618512190000|2021-04-15 18:43:10|||||||||1
1618512200000|2021-04-15 18:43:20|||||||||2
1618512210000|2021-04-15 18:43:30|6657|6654.2|6657|6654.2|6657|6654.2|6656.5|6653.7|2
1618512220000|2021-04-15 18:43:40|6656.5|6653.7|6657|6654.2|6657|6654.2|6656.3|6653.5|124
1618512230000|2021-04-15 18:43:50|6656.3|6653.5|6656.3|6653.5|6656.5|6653.7|6656.3|6653.5|36
1618512240000|2021-04-15 18:44:00|6656.5|6653.7|6656.5|6653.7|6657|6654.2|6656.5|6653.7|23
1618512250000|2021-04-15 18:44:10|6656.7|6653.9|6655|6652.2|6657|6654.2|6654.3|6651.5|48
1618512260000|2021-04-15 18:44:20|6655.3|6652.5|6655.5|6652.7|6656.3|6653.5|6655.3|6652.5|5
1618512270000|2021-04-15 18:44:30|6655.3|6652.5|6655.4|6652.6|6655.5|6652.7|6655.2|6652.4|6
1618512280000|2021-04-15 18:44:40|6655.2|6652.4|6655.2|6652.4|6655.4|6652.6|6655|6652.2|19
1618512290000|2021-04-15 18:44:50|6655.4|6652.6|6656.5|6653.7|6656.7|6653.9|6655.4|6652.6|9
1618512300000|2021-04-15 18:45:00|6656.3|6653.5|6656.3|6653.5|6656.5|6653.7|6655.7|6652.9|8
1618512310000|2021-04-15 18:45:10|6656|6653.2|6655.7|6652.9|6656|6653.2|6655.7|6652.9|56
1618512320000|2021-04-15 18:45:20|6656|6653.2|6656.5|6653.7|6656.5|6653.7|6656|6653.2|38
1618512330000|2021-04-15 18:45:30|6656.3|6653.5|6657|6654.2|6657.2|6654.4|6656.3|6653.5|19
1618512340000|2021-04-15 18:45:40|6656.7|6653.9|6656.5|6653.7|6656.7|6653.9|6656.3|6653.5|5
1618512350000|2021-04-15 18:45:50|6656.3|6653.5|6657|6654.2|6657|6654.2|6656.3|6653.5|0
1618512360000|2021-04-15 18:46:00|6656.3|6653.5|6656.5|6653.7|6656.5|6653.7|6656.3|6653.5|3
1618512370000|2021-04-15 18:46:10|6656.3|6653.5|6656.3|6653.5|6656.5|6653.7|6656.3|6653.5|0
1618512380000|2021-04-15 18:46:20|6656|6653.2|6655.3|6652.5|6656|6653.2|6655.3|6652.5|2
1618512390000|2021-04-15 18:46:30|6655|6652.2|6655|6652.2|6655|6652.2|6655|6652.2|0
1618512410000|2021-04-15 18:46:50|6654.7|6651.9|6654.7|6651.9|6654.7|6651.9|6654.7|6651.9|4
1618512420000|2021-04-15 18:47:00|6655|6652.2|6655.3|6652.5|6655.5|6652.7|6655|6652.2|0
1618512430000|2021-04-15 18:47:10|6655.5|6652.7|6655.3|6652.5|6655.5|6652.7|6655.3|6652.5|4
1618512440000|2021-04-15 18:47:20|6655.5|6652.7|6656|6653.2|6656|6653.2|6655.3|6652.5|3
1618512450000|2021-04-15 18:47:30|6656.3|6653.5|6656.5|6653.7|6656.5|6653.7|6656.3|6653.5|3
1618512460000|2021-04-15 18:47:40|6656.3|6653.5|6656.3|6653.5|6656.3|6653.5|6656.3|6653.5|0
1618512470000|2021-04-15 18:47:50|6656.5|6653.7|6656.5|6653.7|6656.5|6653.7|6656.5|6653.7|0
1618512480000|2021-04-15 18:48:00|6656.7|6653.9|6657|6654.2|6657|6654.2|6656.7|6653.9|0
1618512490000|2021-04-15 18:48:10|6656.5|6653.7|6656.3|6653.5|6656.5|6653.7|6656.3|6653.5|4
1618512500000|2021-04-15 18:48:20|6656|6653.2|6656.3|6653.5|6656.5|6653.7|6656|6653.2|15
1618512510000|2021-04-15 18:48:30|6656|6653.2|6656.5|6653.7|6656.5|6653.7|6656|6653.2|10
1618512520000|2021-04-15 18:48:40|6656.3|6653.5|6656|6653.2|6656.3|6653.5|6656|6653.2|0
1618512530000|2021-04-15 18:48:50|6655.5|6652.7|6655.5|6652.7|6656|6653.2|6655.5|6652.7|8
1618512540000|2021-04-15 18:49:00|6655.7|6652.9|6655.7|6652.9|6655.7|6652.9|6655.7|6652.9|0
1618512550000|2021-04-15 18:49:10|6656.3|6653.5|6655.5|6652.7|6656.3|6653.5|6655.5|6652.7|15
1618512560000|2021-04-15 18:49:20|6656|6653.2|6656|6653.2|6656|6653.2|6656|6653.2|2
1618512570000|2021-04-15 18:49:30|6655.8|6653|6655.5|6652.7|6655.8|6653|6655.5|6652.7|0
1618512580000|2021-04-15 18:49:40|6655.7|6652.9|6656|6653.2|6656|6653.2|6655.7|6652.9|10
1618512590000|2021-04-15 18:49:50|6655.7|6652.9|6655.7|6652.9|6655.7|6652.9|6655.7|6652.9|1
1618512600000|2021-04-15 18:50:00|6656|6653.2|6656.3|6653.5|6656.5|6653.7|6656|6653.2|6
1618512610000|2021-04-15 18:50:10|6656.5|6653.7|6656.3|6653.5|6656.5|6653.7|6656.3|6653.5|4
1618512640000|2021-04-15 18:50:40|||||||||1
1618512650000|2021-04-15 18:50:50|||||||||1
1618512660000|2021-04-15 18:51:00|6656.5|6653.7|6656.3|6653.5|6656.5|6653.7|6656.3|6653.5|2
1618512670000|2021-04-15 18:51:10|||||||||3
1618512680000|2021-04-15 18:51:20|||||||||2
1618512700000|2021-04-15 18:51:40|6655.5|6652.7|6655.5|6652.7|6655.5|6652.7|6655.5|6652.7|19
1618512710000|2021-04-15 18:51:50|6655.3|6652.5|6655.3|6652.5|6655.3|6652.5|6655.3|6652.5|0
1618512720000|2021-04-15 18:52:00|6656.3|6653.5|6656|6653.2|6656.3|6653.5|6656|6653.2|4
1618512730000|2021-04-15 18:52:10|6656.5|6653.7|6656.3|6653.5|6657|6654.2|6656.3|6653.5|16
1618512740000|2021-04-15 18:52:20|6656.5|6653.7|6656.3|6653.5|6657|6654.2|6656.3|6653.5|9
1618512770000|2021-04-15 18:52:50|6656|6653.2|6655.5|6652.7|6656|6653.2|6655.5|6652.7|3
1618512780000|2021-04-15 18:53:00|6655.3|6652.5|6656.3|6653.5|6656.3|6653.5|6655.3|6652.5|8
1618512810000|2021-04-15 18:53:30|6656|6653.2|6655.8|6653|6656|6653.2|6655.8|6653|6
1618512820000|2021-04-15 18:53:40|||||||||1
1618512830000|2021-04-15 18:53:50|6655.3|6652.5|6655.3|6652.5|6656|6653.2|6655.3|6652.5|6
1618512840000|2021-04-15 18:54:00|6655.5|6652.7|6656.3|6653.5|6656.3|6653.5|6655.5|6652.7|1
1618512850000|2021-04-15 18:54:10|6656|6653.2|6656|6653.2|6656|6653.2|6656|6653.2|1
1618512860000|2021-04-15 18:54:20|6655.8|6653|6655.5|6652.7|6655.8|6653|6655.5|6652.7|2
1618512870000|2021-04-15 18:54:30|6655.8|6653|6655.3|6652.5|6655.8|6653|6655.3|6652.5|0
1618512890000|2021-04-15 18:54:50|6655.8|6653|6656.3|6653.5|6656.3|6653.5|6655.8|6653|22
1618512900000|2021-04-15 18:55:00|6656|6653.2|6656.3|6653.5|6656.3|6653.5|6656|6653.2|4
1618512910000|2021-04-15 18:55:10|||||||||5
1618512920000|2021-04-15 18:55:20|6657|6654.2|6656.3|6653.5|6657|6654.2|6656.3|6653.5|8
1618512930000|2021-04-15 18:55:30|6656|6653.2|6657|6654.2|6657|6654.2|6656|6653.2|78
1618512940000|2021-04-15 18:55:40|||||||||51
1618512950000|2021-04-15 18:55:50|6656.8|6654|6657|6654.2|6657|6654.2|6656.8|6654|28
1618512960000|2021-04-15 18:56:00|||||||||5
1618512970000|2021-04-15 18:56:10|6656.5|6653.7|6657|6654.2|6657|6654.2|6656.5|6653.7|4
1618512980000|2021-04-15 18:56:20|6656.5|6653.7|6656.3|6653.5|6656.7|6653.9|6656.3|6653.5|2
1618512990000|2021-04-15 18:56:30|6656|6653.2|6656|6653.2|6656|6653.2|6656|6653.2|0
1618513000000|2021-04-15 18:56:40|6655.3|6652.5|6656|6653.2|6656|6653.2|6655.3|6652.5|6
1618513010000|2021-04-15 18:56:50|6655.5|6652.7|6655.7|6652.9|6655.7|6652.9|6655.5|6652.7|5
1618513020000|2021-04-15 18:57:00|6656|6653.2|6656.3|6653.5|6656.3|6653.5|6656|6653.2|49
1618513030000|2021-04-15 18:57:10|6656.5|6653.7|6656|6653.2|6656.5|6653.7|6656|6653.2|23
1618513060000|2021-04-15 18:57:40|6655.8|6653|6655.5|6652.7|6655.8|6653|6655|6652.2|22
1618513070000|2021-04-15 18:57:50|6655.2|6652.4|6655|6652.2|6655.2|6652.4|6654.8|6652|5
1618513080000|2021-04-15 18:58:00|6654.7|6651.9|6654.3|6651.5|6654.7|6651.9|6654.3|6651.5|1
1618513090000|2021-04-15 18:58:10|6654.5|6651.7|6654.3|6651.5|6654.5|6651.7|6654.3|6651.5|19
1618513100000|2021-04-15 18:58:20|||||||||12
1618513120000|2021-04-15 18:58:40|||||||||1
1618513130000|2021-04-15 18:58:50|6654|6651.2|6654|6651.2|6654|6651.2|6654|6651.2|1
1618513140000|2021-04-15 18:59:00|||||||||4
1618513150000|2021-04-15 18:59:10|||||||||10
1618513170000|2021-04-15 18:59:30|||||||||12
1618513190000|2021-04-15 18:59:50|||||||||23
1618513200000|2021-04-15 19:00:00|||||||||15
1618513230000|2021-04-15 19:00:30|||||||||45
1618513260000|2021-04-15 19:01:00|6654.5|6651.7|6655|6652.2|6655|6652.2|6654.5|6651.7|36
1618513270000|2021-04-15 19:01:10|||||||||4
1618513280000|2021-04-15 19:01:20|6656|6653.2|6656|6653.2|6656|6653.2|6656|6653.2|66
1618513290000|2021-04-15 19:01:30|6656.2|6653.4|6656.7|6653.9|6657|6654.2|6656.2|6653.4|99
1618513300000|2021-04-15 19:01:40|6656.5|6653.7|6658|6655.2|6658.4|6655.6|6656.5|6653.7|130
1618513310000|2021-04-15 19:01:50|||||||||3
1618513320000|2021-04-15 19:02:00|6658.2|6655.4|6657.7|6654.9|6658.4|6655.6|6657.5|6654.7|5
1618513330000|2021-04-15 19:02:10|6657.9|6655.1|6657.4|6654.6|6658|6655.2|6657.4|6654.6|24
1618513340000|2021-04-15 19:02:20|6657|6654.2|6657.2|6654.4|6657.2|6654.4|6656.7|6653.9|1
1618513350000|2021-04-15 19:02:30|6657|6654.2|6656.7|6653.9|6657|6654.2|6656.7|6653.9|0
1618513360000|2021-04-15 19:02:40|6657.2|6654.4|6657.2|6654.4|6657.2|6654.4|6657|6654.2|0
1618513370000|2021-04-15 19:02:50|6657.4|6654.6|6657.2|6654.4|6657.4|6654.6|6657.2|6654.4|1
1618513380000|2021-04-15 19:03:00|||||||||23
1618513390000|2021-04-15 19:03:10|6657.4|6654.6|6657.2|6654.4|6657.4|6654.6|6657.2|6654.4|5
1618513400000|2021-04-15 19:03:20|6657|6654.2|6656|6653.2|6657.2|6654.4|6656|6653.2|4
1618513410000|2021-04-15 19:03:30|6655.7|6652.9|6655.7|6652.9|6655.7|6652.9|6655.7|6652.9|0
1618513420000|2021-04-15 19:03:40|6656|6653.2|6657.2|6654.4|6657.2|6654.4|6656|6653.2|8
1618513430000|2021-04-15 19:03:50|6657|6654.2|6657|6654.2|6657|6654.2|6657|6654.2|0
1618513440000|2021-04-15 19:04:00|||||||||9
1618513450000|2021-04-15 19:04:10|6656.7|6653.9|6656.2|6653.4|6656.7|6653.9|6656.2|6653.4|8
1618513460000|2021-04-15 19:04:20|6656|6653.2|6656|6653.2|6656|6653.2|6656|6653.2|15
1618513480000|2021-04-15 19:04:40|6656.2|6653.4|6656|6653.2|6656.2|6653.4|6656|6653.2|1
1618513490000|2021-04-15 19:04:50|||||||||20
1618513500000|2021-04-15 19:05:00|6656.5|6653.7|6657|6654.2|6657|6654.2|6656.5|6653.7|1
1618513510000|2021-04-15 19:05:10|6656.7|6653.9|6656.7|6653.9|6656.7|6653.9|6656.7|6653.9|2
1618513520000|2021-04-15 19:05:20|6656.5|6653.7|6656.5|6653.7|6656.5|6653.7|6656.5|6653.7|2
1618513530000|2021-04-15 19:05:30|6656.2|6653.4|6656|6653.2|6656.2|6653.4|6656|6653.2|0
1618513540000|2021-04-15 19:05:40|||||||||1
1618513550000|2021-04-15 19:05:50|6655.7|6652.9|6655|6652.2|6655.7|6652.9|6655|6652.2|1
1618513560000|2021-04-15 19:06:00|6654.7|6651.9|6654.7|6651.9|6654.7|6651.9|6654.7|6651.9|0
1618513580000|2021-04-15 19:06:20|6654.4|6651.6|6654.4|6651.6|6654.4|6651.6|6654.4|6651.6|1
1618513590000|2021-04-15 19:06:30|6654.7|6651.9|6654.7|6651.9|6654.7|6651.9|6654.7|6651.9|1
1618513600000|2021-04-15 19:06:40|6654.4|6651.6|6654.2|6651.4|6654.4|6651.6|6654.2|6651.4|1
1618513610000|2021-04-15 19:06:50|6654.4|6651.6|6654.4|6651.6|6654.4|6651.6|6654.4|6651.6|2
1618513620000|2021-04-15 19:07:00|6654.2|6651.4|6655.5|6652.7|6655.5|6652.7|6654|6651.2|43
1618513630000|2021-04-15 19:07:10|6655.7|6652.9|6656.2|6653.4|6656.2|6653.4|6655.7|6652.9|11
1618513650000|2021-04-15 19:07:30|6656|6653.2|6656|6653.2|6656.2|6653.4|6656|6653.2|0
1618513680000|2021-04-15 19:08:00|||||||||5
1618513700000|2021-04-15 19:08:20|6656.2|6653.4|6656|6653.2|6656.4|6653.6|6656|6653.2|2
1618513710000|2021-04-15 19:08:30|6656.2|6653.4|6656|6653.2|6656.2|6653.4|6656|6653.2|0
1618513720000|2021-04-15 19:08:40|6655.7|6652.9|6655.7|6652.9|6655.7|6652.9|6655.7|6652.9|0
1618513740000|2021-04-15 19:09:00|6656|6653.2|6656.2|6653.4|6656.2|6653.4|6655.7|6652.9|1
1618513750000|2021-04-15 19:09:10|6656.4|6653.6|6656.4|6653.6|6656.4|6653.6|6656.4|6653.6|2
1618513770000|2021-04-15 19:09:30|||||||||1
1618513790000|2021-04-15 19:09:50|||||||||1
1618513800000|2021-04-15 19:10:00|6656.2|6653.4|6656.2|6653.4|6656.4|6653.6|6656.2|6653.4|52
1618513810000|2021-04-15 19:10:10|6655.7|6652.9|6656|6653.2|6656|6653.2|6655.7|6652.9|2
1618513820000|2021-04-15 19:10:20|6655.7|6652.9|6655.7|6652.9|6655.7|6652.9|6655.7|6652.9|25
1618513840000|2021-04-15 19:10:40|6655.4|6652.6|6655|6652.2|6655.4|6652.6|6655|6652.2|4
1618513850000|2021-04-15 19:10:50|6655.2|6652.4|6655|6652.2|6655.2|6652.4|6655|6652.2|1
1618513860000|2021-04-15 19:11:00|6655.2|6652.4|6655.2|6652.4|6655.2|6652.4|6655.2|6652.4|0
1618513870000|2021-04-15 19:11:10|6654.7|6651.9|6655.2|6652.4|6655.2|6652.4|6654.7|6651.9|0
1618513880000|2021-04-15 19:11:20|6654.7|6651.9|6656|6653.2|6656|6653.2|6654.7|6651.9|14
1618513890000|2021-04-15 19:11:30|6655|6652.2|6655|6652.2|6655|6652.2|6655|6652.2|4
1618513900000|2021-04-15 19:11:40|6656|6653.2|6656|6653.2|6656|6653.2|6656|6653.2|7
1618513910000|2021-04-15 19:11:50|6655.5|6652.7|6655.5|6652.7|6656|6653.2|6655.5|6652.7|26
1618513920000|2021-04-15 19:12:00|6655.7|6652.9|6656|6653.2|6656|6653.2|6655.7|6652.9|1
1618513930000|2021-04-15 19:12:10|6655.2|6652.4|6655.2|6652.4|6655.5|6652.7|6655.2|6652.4|6
1618513940000|2021-04-15 19:12:20|6655.5|6652.7|6655|6652.2|6655.5|6652.7|6655|6652.2|3
1618513950000|2021-04-15 19:12:30|6656|6653.2|6656|6653.2|6656|6653.2|6656|6653.2|15
1618513960000|2021-04-15 19:12:40|6655.7|6652.9|6655.2|6652.4|6655.7|6652.9|6655.2|6652.4|4
1618513980000|2021-04-15 19:13:00|6655|6652.2|6655|6652.2|6655|6652.2|6655|6652.2|1
1618513990000|2021-04-15 19:13:10|||||||||5
1618514030000|2021-04-15 19:13:50|||||||||1
1618514070000|2021-04-15 19:14:30|6654.7|6651.9|6654.2|6651.4|6654.7|6651.9|6654.2|6651.4|14
1618514080000|2021-04-15 19:14:40|6654|6651.2|6654|6651.2|6654|6651.2|6654|6651.2|0
1618514090000|2021-04-15 19:14:50|6655|6652.2|6655|6652.2|6655|6652.2|6655|6652.2|38
1618514100000|2021-04-15 19:15:00|||||||||4
1618514130000|2021-04-15 19:15:30|||||||||1
1618514190000|2021-04-15 19:16:30|6654.5|6651.7|6654.7|6651.9|6654.7|6651.9|6654.5|6651.7|2
1618514200000|2021-04-15 19:16:40|6655|6652.2|6655|6652.2|6655|6652.2|6655|6652.2|0
1618514220000|2021-04-15 19:17:00|6655.5|6652.7|6657|6654.2|6657|6654.2|6655.5|6652.7|56
1618514280000|2021-04-15 19:18:00|||||||||1
1618514290000|2021-04-15 19:18:10|6657.4|6654.6|6656.2|6653.4|6657.4|6654.6|6656|6653.2|45
1618514310000|2021-04-15 19:18:30|6656.4|6653.6|6656.2|6653.4|6656.5|6653.7|6656|6653.2|6
1618514320000|2021-04-15 19:18:40|6656|6653.2|6656|6653.2|6656|6653.2|6656|6653.2|10
1618514330000|2021-04-15 19:18:50|6657.4|6654.6|6657|6654.2|6657.4|6654.6|6657|6654.2|18
1618514340000|2021-04-15 19:19:00|6657.2|6654.4|6657|6654.2|6657.2|6654.4|6657|6654.2|29
1618514350000|2021-04-15 19:19:10|6657.2|6654.4|6657|6654.2|6657.2|6654.4|6656.7|6653.9|27
1618514360000|2021-04-15 19:19:20|6657.2|6654.4|6657.2|6654.4|6657.2|6654.4|6657.2|6654.4|3
1618514370000|2021-04-15 19:19:30|6656.9|6654.1|6656.7|6653.9|6656.9|6654.1|6656.7|6653.9|0
1618514400000|2021-04-15 19:20:00|6657.2|6654.4|6656.9|6654.1|6657.7|6654.9|6656.7|6653.9|4
1618514410000|2021-04-15 19:20:10|6656.7|6653.9|6656.7|6653.9|6656.7|6653.9|6656.7|6653.9|0
1618514440000|2021-04-15 19:20:40|6656.2|6653.4|6656.2|6653.4|6656.2|6653.4|6656.2|6653.4|3
1618514450000|2021-04-15 19:20:50|6655.7|6652.9|6655.7|6652.9|6656.4|6653.6|6655.7|6652.9|8
1618514460000|2021-04-15 19:21:00|6655.9|6653.1|6655.9|6653.1|6655.9|6653.1|6655.7|6652.9|1
1618514470000|2021-04-15 19:21:10|6654.9|6652.1|6654.9|6652.1|6655.4|6652.6|6654.9|6652.1|0
1618514480000|2021-04-15 19:21:20|6655.4|6652.6|6654.9|6652.1|6655.4|6652.6|6654.9|6652.1|1
1618514490000|2021-04-15 19:21:30|6654.7|6651.9|6654.9|6652.1|6654.9|6652.1|6654.7|6651.9|2
1618514500000|2021-04-15 19:21:40|6655.4|6652.6|6652.9|6650.1|6655.4|6652.6|6652.9|6650.1|86
1618514510000|2021-04-15 19:21:50|6653.2|6650.4|6653.4|6650.6|6653.4|6650.6|6652.9|6650.1|1
1618514520000|2021-04-15 19:22:00|6653.7|6650.9|6653.7|6650.9|6653.7|6650.9|6653.7|6650.9|28
1618514530000|2021-04-15 19:22:10|||||||||27
1618514540000|2021-04-15 19:22:20|6653.2|6650.4|6653.4|6650.6|6653.4|6650.6|6653.2|6650.4|0
1618514550000|2021-04-15 19:22:30|6653.7|6650.9|6653.4|6650.6|6653.7|6650.9|6653.2|6650.4|8
1618514560000|2021-04-15 19:22:40|6653.2|6650.4|6653.2|6650.4|6653.4|6650.6|6652.9|6650.1|20
1618514570000|2021-04-15 19:22:50|6653.7|6650.9|6653.7|6650.9|6653.7|6650.9|6653.7|6650.9|7
1618514580000|2021-04-15 19:23:00|6653.9|6651.1|6653.9|6651.1|6653.9|6651.1|6653.9|6651.1|24
1618514590000|2021-04-15 19:23:10|||||||||40
1618514600000|2021-04-15 19:23:20|||||||||3
1618514610000|2021-04-15 19:23:30|6653.7|6650.9|6653.7|6650.9|6653.7|6650.9|6653.7|6650.9|22
1618514620000|2021-04-15 19:23:40|6653.9|6651.1|6653.9|6651.1|6653.9|6651.1|6653.9|6651.1|0
1618514630000|2021-04-15 19:23:50|6652.9|6650.1|6652.9|6650.1|6652.9|6650.1|6652.9|6650.1|1
1618514640000|2021-04-15 19:24:00|6653.2|6650.4|6653.2|6650.4|6653.4|6650.6|6652.9|6650.1|0
1618514650000|2021-04-15 19:24:10|6653.4|6650.6|6653.4|6650.6|6653.4|6650.6|6653.4|6650.6|0
1618514680000|2021-04-15 19:24:40|6652.9|6650.1|6652.9|6650.1|6653.2|6650.4|6652.9|6650.1|6
1618514690000|2021-04-15 19:24:50|6653.2|6650.4|6652.9|6650.1|6653.2|6650.4|6652.9|6650.1|4
1618514700000|2021-04-15 19:25:00|6653.2|6650.4|6653.2|6650.4|6653.4|6650.6|6652.9|6650.1|0
1618514710000|2021-04-15 19:25:10|6653.4|6650.6|6653.4|6650.6|6653.4|6650.6|6653.4|6650.6|0
1618514720000|2021-04-15 19:25:20|6653.2|6650.4|6653.4|6650.6|6653.4|6650.6|6653.2|6650.4|0
1618514730000|2021-04-15 19:25:30|6652.9|6650.1|6653.2|6650.4|6653.2|6650.4|6652.9|6650.1|10
1618514760000|2021-04-15 19:26:00|6652.9|6650.1|6653.2|6650.4|6653.4|6650.6|6652.9|6650.1|0
1618514770000|2021-04-15 19:26:10|||||||||1
1618514780000|2021-04-15 19:26:20|6652.9|6650.1|6652.9|6650.1|6653.2|6650.4|6652.9|6650.1|0
1618514800000|2021-04-15 19:26:40|6653.2|6650.4|6653.2|6650.4|6653.2|6650.4|6652.9|6650.1|2
1618514810000|2021-04-15 19:26:50|6652.9|6650.1|6653.2|6650.4|6653.2|6650.4|6652.9|6650.1|3
1618514820000|2021-04-15 19:27:00|6652.9|6650.1|6653.2|6650.4|6653.2|6650.4|6652.9|6650.1|7
1618514830000|2021-04-15 19:27:10|6652.9|6650.1|6652.9|6650.1|6653.2|6650.4|6652.9|6650.1|16
1618514840000|2021-04-15 19:27:20|||||||||10
1618514850000|2021-04-15 19:27:30|||||||||5
1618514860000|2021-04-15 19:27:40|||||||||2
1618514870000|2021-04-15 19:27:50|||||||||21
1618514890000|2021-04-15 19:28:10|6653.2|6650.4|6653.2|6650.4|6653.2|6650.4|6653.2|6650.4|0
1618514900000|2021-04-15 19:28:20|6652.9|6650.1|6652.9|6650.1|6652.9|6650.1|6652.9|6650.1|0
1618514930000|2021-04-15 19:28:50|6653.2|6650.4|6653.4|6650.6|6653.4|6650.6|6653.2|6650.4|2
1618514940000|2021-04-15 19:29:00|6653.7|6650.9|6653.7|6650.9|6653.7|6650.9|6653.7|6650.9|0
1618514950000|2021-04-15 19:29:10|||||||||20
1618514960000|2021-04-15 19:29:20|6654.4|6651.6|6653.9|6651.1|6654.4|6651.6|6653.9|6651.1|23
1618514970000|2021-04-15 19:29:30|6653.7|6650.9|6653.9|6651.1|6653.9|6651.1|6653.7|6650.9|7
1618514980000|2021-04-15 19:29:40|6654.2|6651.4|6653.9|6651.1|6654.2|6651.4|6653.9|6651.1|0
1618515000000|2021-04-15 19:30:00|||||||||2
1618515010000|2021-04-15 19:30:10|6654.2|6651.4|6654.2|6651.4|6654.2|6651.4|6654.2|6651.4|0
1618515030000|2021-04-15 19:30:30|6654.4|6651.6|6654.4|6651.6|6654.4|6651.6|6654.2|6651.4|1
1618515040000|2021-04-15 19:30:40|6653.9|6651.1|6653.9|6651.1|6653.9|6651.1|6653.9|6651.1|2
1618515050000|2021-04-15 19:30:50|6654.2|6651.4|6654.2|6651.4|6654.2|6651.4|6654.2|6651.4|0
1618515060000|2021-04-15 19:31:00|6654.4|6651.6|6654.4|6651.6|6654.4|6651.6|6654.4|6651.6|0
1618515080000|2021-04-15 19:31:20|6654.7|6651.9|6655.7|6652.9|6655.7|6652.9|6654.7|6651.9|35
1618515100000|2021-04-15 19:31:40|6656.4|6653.6|6656.7|6653.9|6656.7|6653.9|6656.4|6653.6|2
1618515110000|2021-04-15 19:31:50|6656.4|6653.6|6655.9|6653.1|6656.4|6653.6|6655.9|6653.1|1
1618515120000|2021-04-15 19:32:00|6655.7|6652.9|6656.9|6654.1|6657.2|6654.4|6655.7|6652.9|19
1618515130000|2021-04-15 19:32:10|6656.7|6653.9|6656.7|6653.9|6656.9|6654.1|6656.7|6653.9|3
1618515140000|2021-04-15 19:32:20|6657.2|6654.4|6656.7|6653.9|6657.2|6654.4|6656.7|6653.9|28
1618515170000|2021-04-15 19:32:50|6658.9|6656.1|6658.9|6656.1|6659.9|6657.1|6657.7|6654.9|146
1618515190000|2021-04-15 19:33:10|6658.7|6655.9|6659.7|6656.9|6659.9|6657.1|6657.7|6654.9|162
1618515200000|2021-04-15 19:33:20|6659.9|6657.1|6659.5|6656.7|6659.9|6657.1|6659.5|6656.7|1
1618515210000|2021-04-15 19:33:30|6659.7|6656.9|6659.9|6657.1|6659.9|6657.1|6659.7|6656.9|6
1618515220000|2021-04-15 19:33:40|6659.7|6656.9|6659.7|6656.9|6659.7|6656.9|6659.7|6656.9|0
1618515230000|2021-04-15 19:33:50|6659.9|6657.1|6659.5|6656.7|6659.9|6657.1|6659.5|6656.7|31
1618515240000|2021-04-15 19:34:00|6659.7|6656.9|6659.7|6656.9|6659.7|6656.9|6659.7|6656.9|9
1618515260000|2021-04-15 19:34:20|6659.5|6656.7|6659.5|6656.7|6659.7|6656.9|6659.5|6656.7|5
1618515270000|2021-04-15 19:34:30|6659.7|6656.9|6659.7|6656.9|6659.7|6656.9|6659.7|6656.9|0
1618515290000|2021-04-15 19:34:50|6659.9|6657.1|6659.7|6656.9|6659.9|6657.1|6659.7|6656.9|2
1618515300000|2021-04-15 19:35:00|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|0
1618515310000|2021-04-15 19:35:10|6659.7|6656.9|6658.2|6655.4|6659.7|6656.9|6658.2|6655.4|3
1618515320000|2021-04-15 19:35:20|6658.4|6655.6|6658.2|6655.4|6658.4|6655.6|6658.2|6655.4|2
1618515340000|2021-04-15 19:35:40|6657.7|6654.9|6657.7|6654.9|6657.7|6654.9|6657.7|6654.9|0
1618515350000|2021-04-15 19:35:50|||||||||1
1618515360000|2021-04-15 19:36:00|6657.9|6655.1|6657.7|6654.9|6657.9|6655.1|6657.7|6654.9|3
1618515370000|2021-04-15 19:36:10|6657.4|6654.6|6657.4|6654.6|6657.4|6654.6|6657.2|6654.4|0
1618515380000|2021-04-15 19:36:20|6657.2|6654.4|6656.9|6654.1|6657.2|6654.4|6656.9|6654.1|0
1618515390000|2021-04-15 19:36:30|6657.2|6654.4|6656.9|6654.1|6657.2|6654.4|6656.9|6654.1|0
1618515400000|2021-04-15 19:36:40|6657.1|6654.3|6658.9|6656.1|6658.9|6656.1|6656.9|6654.1|1
1618515410000|2021-04-15 19:36:50|6658.7|6655.9|6659.9|6657.1|6659.9|6657.1|6658.7|6655.9|4
1618515420000|2021-04-15 19:37:00|6659.2|6656.4|6659.2|6656.4|6659.2|6656.4|6659.2|6656.4|0
1618515430000|2021-04-15 19:37:10|6658.7|6655.9|6658.7|6655.9|6658.7|6655.9|6658.7|6655.9|3
1618515440000|2021-04-15 19:37:20|6658.9|6656.1|6658.7|6655.9|6658.9|6656.1|6658.7|6655.9|0
1618515480000|2021-04-15 19:38:00|||||||||4
1618515490000|2021-04-15 19:38:10|6658.9|6656.1|6658.5|6655.7|6659.2|6656.4|6658.5|6655.7|0
1618515510000|2021-04-15 19:38:30|6658.2|6655.4|6658.2|6655.4|6658.9|6656.1|6658.2|6655.4|1
1618515520000|2021-04-15 19:38:40|6658.4|6655.6|6658.2|6655.4|6658.4|6655.6|6658.2|6655.4|0
1618515530000|2021-04-15 19:38:50|6658.7|6655.9|6658.4|6655.6|6658.7|6655.9|6658.2|6655.4|0
1618515540000|2021-04-15 19:39:00|6658.2|6655.4|6658.7|6655.9|6658.9|6656.1|6658.2|6655.4|2
1618515550000|2021-04-15 19:39:10|6658.5|6655.7|6658.9|6656.1|6658.9|6656.1|6658.2|6655.4|2
1618515580000|2021-04-15 19:39:40|6659.2|6656.4|6659.2|6656.4|6659.2|6656.4|6659.2|6656.4|24
1618515590000|2021-04-15 19:39:50|6658.9|6656.1|6658.2|6655.4|6658.9|6656.1|6658.2|6655.4|13
1618515600000|2021-04-15 19:40:00|6658.4|6655.6|6658.4|6655.6|6658.4|6655.6|6658.4|6655.6|1
1618515610000|2021-04-15 19:40:10|6658.6|6655.8|6658.2|6655.4|6658.9|6656.1|6658.2|6655.4|7
1618515620000|2021-04-15 19:40:20|6658.9|6656.1|6659.2|6656.4|6659.2|6656.4|6658.9|6656.1|5
1618515630000|2021-04-15 19:40:30|6658.9|6656.1|6658.7|6655.9|6658.9|6656.1|6658.7|6655.9|3
1618515640000|2021-04-15 19:40:40|6658.5|6655.7|6658.4|6655.6|6658.5|6655.7|6658.2|6655.4|0
1618515650000|2021-04-15 19:40:50|6658.9|6656.1|6658.9|6656.1|6658.9|6656.1|6658.9|6656.1|0
1618515660000|2021-04-15 19:41:00|||||||||1
1618515670000|2021-04-15 19:41:10|6659.2|6656.4|6659.9|6657.1|6659.9|6657.1|6659.2|6656.4|18
1618515720000|2021-04-15 19:42:00|||||||||4
1618515730000|2021-04-15 19:42:10|6660.1|6657.3|6660.4|6657.6|6660.4|6657.6|6660.1|6657.3|1
1618515740000|2021-04-15 19:42:20|6660.1|6657.3|6660.4|6657.6|6660.4|6657.6|6660.1|6657.3|1
1618515760000|2021-04-15 19:42:40|6660.1|6657.3|6660.4|6657.6|6660.4|6657.6|6660.1|6657.3|0
1618515770000|2021-04-15 19:42:50|6660.1|6657.3|6661.1|6658.3|6661.4|6658.6|6659.9|6657.1|9
1618515780000|2021-04-15 19:43:00|6661.4|6658.6|6661.1|6658.3|6661.4|6658.6|6661.1|6658.3|0
1618515790000|2021-04-15 19:43:10|6661.4|6658.6|6661.1|6658.3|6661.4|6658.6|6661.1|6658.3|10
1618515800000|2021-04-15 19:43:20|6661.4|6658.6|6661.4|6658.6|6661.4|6658.6|6661.4|6658.6|23
1618515810000|2021-04-15 19:43:30|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|30
1618515820000|2021-04-15 19:43:40|6661.4|6658.6|6661.1|6658.3|6661.4|6658.6|6660.9|6658.1|4
1618515830000|2021-04-15 19:43:50|6661.4|6658.6|6661.4|6658.6|6661.4|6658.6|6661.4|6658.6|4
1618515840000|2021-04-15 19:44:00|||||||||2
1618515850000|2021-04-15 19:44:10|6660.9|6658.1|6661.1|6658.3|6661.1|6658.3|6660.9|6658.1|9
1618515860000|2021-04-15 19:44:20|6660.9|6658.1|6660.1|6657.3|6660.9|6658.1|6659.9|6657.1|2
1618515870000|2021-04-15 19:44:30|6660.6|6657.8|6660.6|6657.8|6660.9|6658.1|6660.6|6657.8|22
1618515880000|2021-04-15 19:44:40|6660.9|6658.1|6660.9|6658.1|6660.9|6658.1|6660.9|6658.1|0
1618515890000|2021-04-15 19:44:50|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|1
1618515900000|2021-04-15 19:45:00|6660.9|6658.1|6660.9|6658.1|6661.1|6658.3|6660.9|6658.1|0
1618515910000|2021-04-15 19:45:10|6660.4|6657.6|6659.9|6657.1|6660.4|6657.6|6659.9|6657.1|0
1618515920000|2021-04-15 19:45:20|6660.4|6657.6|6660.4|6657.6|6660.4|6657.6|6660.4|6657.6|0
1618515930000|2021-04-15 19:45:30|6660.9|6658.1|6659.9|6657.1|6660.9|6658.1|6659.9|6657.1|5
1618515950000|2021-04-15 19:45:50|6660.4|6657.6|6660.4|6657.6|6660.4|6657.6|6660.4|6657.6|1
1618515960000|2021-04-15 19:46:00|6660.6|6657.8|6660.4|6657.6|6660.6|6657.8|6660.4|6657.6|26
1618515970000|2021-04-15 19:46:10|6660.6|6657.8|6660.6|6657.8|6660.9|6658.1|6660.6|6657.8|13
1618515980000|2021-04-15 19:46:20|6660.9|6658.1|6660.9|6658.1|6661.1|6658.3|6660.6|6657.8|34
1618515990000|2021-04-15 19:46:30|6660.6|6657.8|6660.9|6658.1|6660.9|6658.1|6660.6|6657.8|25
1618516000000|2021-04-15 19:46:40|6660.6|6657.8|6660.9|6658.1|6660.9|6658.1|6660.6|6657.8|14
1618516010000|2021-04-15 19:46:50|6660.6|6657.8|6660.6|6657.8|6660.9|6658.1|6660.6|6657.8|5
1618516020000|2021-04-15 19:47:00|6660.9|6658.1|6661.1|6658.3|6661.1|6658.3|6660.6|6657.8|34
1618516030000|2021-04-15 19:47:10|||||||||16
1618516060000|2021-04-15 19:47:40|6659.9|6657.1|6660.4|6657.6|6660.4|6657.6|6659.9|6657.1|2
1618516070000|2021-04-15 19:47:50|6659.9|6657.1|6659.9|6657.1|6659.9|6657.1|6659.9|6657.1|0
1618516080000|2021-04-15 19:48:00|6659.6|6656.8|6659.6|6656.8|6659.6|6656.8|6659.6|6656.8|10
1618516090000|2021-04-15 19:48:10|6659.9|6657.1|6659.9|6657.1|6659.9|6657.1|6659.9|6657.1|0
1618516120000|2021-04-15 19:48:40|6660.4|6657.6|6660.2|6657.4|6660.4|6657.6|6660.2|6657.4|4
1618516140000|2021-04-15 19:49:00|6660.9|6658.1|6660.4|6657.6|6660.9|6658.1|6660.4|6657.6|5
1618516150000|2021-04-15 19:49:10|6660.9|6658.1|6660.9|6658.1|6660.9|6658.1|6660.9|6658.1|0
1618516160000|2021-04-15 19:49:20|6660.4|6657.6|6660.4|6657.6|6660.4|6657.6|6660.4|6657.6|0
1618516180000|2021-04-15 19:49:40|6660.6|6657.8|6660.4|6657.6|6660.9|6658.1|6659.9|6657.1|5
1618516190000|2021-04-15 19:49:50|6660.6|6657.8|6660.6|6657.8|6660.6|6657.8|6660.6|6657.8|0
1618516200000|2021-04-15 19:50:00|6660.9|6658.1|6660.9|6658.1|6660.9|6658.1|6660.9|6658.1|1
1618516210000|2021-04-15 19:50:10|6660.6|6657.8|6660.9|6658.1|6660.9|6658.1|6660.6|6657.8|2
1618516220000|2021-04-15 19:50:20|6660.6|6657.8|6659.9|6657.1|6660.6|6657.8|6659.9|6657.1|1
1618516230000|2021-04-15 19:50:30|6660.2|6657.4|6659.9|6657.1|6660.2|6657.4|6659.9|6657.1|17
1618516240000|2021-04-15 19:50:40|6660.2|6657.4|6659.9|6657.1|6660.2|6657.4|6659.7|6656.9|0
1618516250000|2021-04-15 19:50:50|6659.7|6656.9|6659.9|6657.1|6660.1|6657.3|6659.7|6656.9|1
1618516260000|2021-04-15 19:51:00|6660.4|6657.6|6660.4|6657.6|6660.4|6657.6|6660.4|6657.6|0
1618516270000|2021-04-15 19:51:10|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|0
1618516280000|2021-04-15 19:51:20|6659.9|6657.1|6659.9|6657.1|6659.9|6657.1|6659.9|6657.1|6
1618516290000|2021-04-15 19:51:30|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|0
1618516300000|2021-04-15 19:51:40|6660.2|6657.4|6660.6|6657.8|6660.6|6657.8|6659.9|6657.1|0
1618516310000|2021-04-15 19:51:50|6660.4|6657.6|6659.9|6657.1|6660.4|6657.6|6659.9|6657.1|1
1618516320000|2021-04-15 19:52:00|6660.2|6657.4|6660.4|6657.6|6660.9|6658.1|6660.2|6657.4|0
1618516330000|2021-04-15 19:52:10|6660.2|6657.4|6660.4|6657.6|6660.4|6657.6|6660.2|6657.4|0
1618516360000|2021-04-15 19:52:40|6660.2|6657.4|6659.9|6657.1|6660.2|6657.4|6659.9|6657.1|0
1618516370000|2021-04-15 19:52:50|6659.4|6656.6|6658.9|6656.1|6659.4|6656.6|6658.9|6656.1|1
1618516380000|2021-04-15 19:53:00|6659.4|6656.6|6658.9|6656.1|6659.4|6656.6|6658.9|6656.1|5
1618516390000|2021-04-15 19:53:10|6659.1|6656.3|6659.1|6656.3|6659.1|6656.3|6658.9|6656.1|0
1618516400000|2021-04-15 19:53:20|6659.4|6656.6|6659.4|6656.6|6659.6|6656.8|6659.4|6656.6|2
1618516410000|2021-04-15 19:53:30|6659.1|6656.3|6658.6|6655.8|6659.1|6656.3|6658.6|6655.8|0
1618516420000|2021-04-15 19:53:40|||||||||3
1618516480000|2021-04-15 19:54:40|6658.3|6655.5|6656.6|6653.8|6658.3|6655.5|6655.9|6653.1|28
1618516490000|2021-04-15 19:54:50|6656.9|6654.1|6656.9|6654.1|6656.9|6654.1|6656.4|6653.6|22
1618516510000|2021-04-15 19:55:10|6656.4|6653.6|6656.9|6654.1|6656.9|6654.1|6656.2|6653.4|14
1618516520000|2021-04-15 19:55:20|6657.1|6654.3|6657.3|6654.5|6657.3|6654.5|6657.1|6654.3|51
1618516530000|2021-04-15 19:55:30|6657.1|6654.3|6657.1|6654.3|6657.3|6654.5|6657.1|6654.3|0
1618516540000|2021-04-15 19:55:40|6657.3|6654.5|6657.3|6654.5|6657.3|6654.5|6657.1|6654.3|0
1618516550000|2021-04-15 19:55:50|6656.9|6654.1|6657.1|6654.3|6657.1|6654.3|6656.9|6654.1|1
1618516560000|2021-04-15 19:56:00|6657.3|6654.5|6657.3|6654.5|6657.3|6654.5|6657.3|6654.5|14
1618516580000|2021-04-15 19:56:20|6657.1|6654.3|6657.1|6654.3|6657.3|6654.5|6657.1|6654.3|0
1618516590000|2021-04-15 19:56:30|6656.9|6654.1|6657.3|6654.5|6657.3|6654.5|6656.9|6654.1|1
1618516610000|2021-04-15 19:56:50|6657.1|6654.3|6657.9|6655.1|6657.9|6655.1|6657.1|6654.3|3
1618516620000|2021-04-15 19:57:00|6657.6|6654.8|6657.6|6654.8|6658.1|6655.3|6657.6|6654.8|17
1618516630000|2021-04-15 19:57:10|6658.1|6655.3|6658.1|6655.3|6658.1|6655.3|6657.6|6654.8|20
1618516640000|2021-04-15 19:57:20|6657.9|6655.1|6657.9|6655.1|6657.9|6655.1|6657.9|6655.1|0
1618516650000|2021-04-15 19:57:30|6658.1|6655.3|6658.1|6655.3|6658.1|6655.3|6657.9|6655.1|3
1618516660000|2021-04-15 19:57:40|6657.9|6655.1|6658.1|6655.3|6658.1|6655.3|6657.9|6655.1|0
1618516670000|2021-04-15 19:57:50|6657.9|6655.1|6658.1|6655.3|6658.1|6655.3|6657.9|6655.1|0
1618516680000|2021-04-15 19:58:00|6657.9|6655.1|6657.1|6654.3|6657.9|6655.1|6656.9|6654.1|24
1618516690000|2021-04-15 19:58:10|6657.2|6654.4|6657.4|6654.6|6657.4|6654.6|6656.9|6654.1|0
1618516700000|2021-04-15 19:58:20|6657.6|6654.8|6657.6|6654.8|6658.1|6655.3|6657.6|6654.8|0
1618516710000|2021-04-15 19:58:30|6657.9|6655.1|6657.9|6655.1|6658.1|6655.3|6657.9|6655.1|2
1618516720000|2021-04-15 19:58:40|6658.1|6655.3|6657.9|6655.1|6658.1|6655.3|6657.9|6655.1|6
1618516730000|2021-04-15 19:58:50|6658.1|6655.3|6657.9|6655.1|6658.1|6655.3|6657.9|6655.1|0
1618516740000|2021-04-15 19:59:00|6658.1|6655.3|6658.1|6655.3|6658.3|6655.5|6657.9|6655.1|2
1618516750000|2021-04-15 19:59:10|6658.3|6655.5|6658.1|6655.3|6658.3|6655.5|6658.1|6655.3|0
1618516760000|2021-04-15 19:59:20|6658.3|6655.5|6657.4|6654.6|6658.3|6655.5|6657.4|6654.6|3
1618516770000|2021-04-15 19:59:30|6657.6|6654.8|6657.4|6654.6|6657.9|6655.1|6657.4|6654.6|1
1618516780000|2021-04-15 19:59:40|6657.6|6654.8|6657.9|6655.1|6657.9|6655.1|6657.4|6654.6|0
1618516790000|2021-04-15 19:59:50|6658.1|6655.3|6658.3|6655.5|6658.3|6655.5|6657.6|6654.8|3
1618516800000|2021-04-15 20:00:00|6658.1|6655.3|6658.1|6655.3|6658.3|6655.5|6657.6|6654.8|2
1618516810000|2021-04-15 20:00:10|6657.9|6655.1|6658.3|6655.5|6658.3|6655.5|6657.6|6654.8|0
1618516820000|2021-04-15 20:00:20|6659.1|6656.3|6659.3|6656.5|6659.3|6656.5|6658.9|6656.1|2
1618516830000|2021-04-15 20:00:30|6658.6|6655.8|6658.9|6656.1|6659.1|6656.3|6658.6|6655.8|4
1618516840000|2021-04-15 20:00:40|6658.6|6655.8|6658.6|6655.8|6658.6|6655.8|6658.6|6655.8|0
1618516850000|2021-04-15 20:00:50|6659.1|6656.3|6659.1|6656.3|6659.3|6656.5|6658.6|6655.8|2
1618516860000|2021-04-15 20:01:00|6659.3|6656.5|6659.1|6656.3|6659.3|6656.5|6658.6|6655.8|1
1618516870000|2021-04-15 20:01:10|6658.9|6656.1|6658.9|6656.1|6659.1|6656.3|6658.6|6655.8|0
1618516880000|2021-04-15 20:01:20|6659.1|6656.3|6659.3|6656.5|6659.3|6656.5|6658.9|6656.1|0
1618516890000|2021-04-15 20:01:30|||||||||7
1618516900000|2021-04-15 20:01:40|6660.3|6657.5|6660.3|6657.5|6660.3|6657.5|6660.3|6657.5|10
1618516910000|2021-04-15 20:01:50|6660.6|6657.8|6660.9|6658.1|6661.1|6658.3|6660.6|6657.8|2
1618516920000|2021-04-15 20:02:00|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|2
1618516930000|2021-04-15 20:02:10|6660.6|6657.8|6660.6|6657.8|6661.1|6658.3|6660.6|6657.8|0
1618516940000|2021-04-15 20:02:20|||||||||16
1618516950000|2021-04-15 20:02:30|6659.6|6656.8|6660.1|6657.3|6660.1|6657.3|6659.6|6656.8|1
1618516960000|2021-04-15 20:02:40|6659.8|6657|6660.6|6657.8|6660.6|6657.8|6659.8|6657|2
1618516970000|2021-04-15 20:02:50|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|0
1618516980000|2021-04-15 20:03:00|||||||||1
1618516990000|2021-04-15 20:03:10|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|24
1618517000000|2021-04-15 20:03:20|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|2
1618517010000|2021-04-15 20:03:30|6660.9|6658.1|6661.1|6658.3|6661.1|6658.3|6660.9|6658.1|1
1618517020000|2021-04-15 20:03:40|6660.9|6658.1|6660.9|6658.1|6660.9|6658.1|6660.9|6658.1|0
1618517040000|2021-04-15 20:04:00|6660.6|6657.8|6660.9|6658.1|6660.9|6658.1|6660.6|6657.8|2
1618517050000|2021-04-15 20:04:10|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|1
1618517060000|2021-04-15 20:04:20|6660.9|6658.1|6660.9|6658.1|6661.1|6658.3|6660.9|6658.1|0
1618517080000|2021-04-15 20:04:40|||||||||1
1618517090000|2021-04-15 20:04:50|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|1
1618517100000|2021-04-15 20:05:00|6660.9|6658.1|6661.3|6658.5|6661.3|6658.5|6660.6|6657.8|6
1618517130000|2021-04-15 20:05:30|6661.1|6658.3|6660.6|6657.8|6661.1|6658.3|6660.6|6657.8|1
1618517160000|2021-04-15 20:06:00|||||||||1
1618517200000|2021-04-15 20:06:40|||||||||1
1618517220000|2021-04-15 20:07:00|6660.9|6658.1|6661.1|6658.3|6661.1|6658.3|6660.9|6658.1|1
1618517230000|2021-04-15 20:07:10|||||||||2
1618517240000|2021-04-15 20:07:20|||||||||1
1618517260000|2021-04-15 20:07:40|||||||||1
1618517300000|2021-04-15 20:08:20|||||||||18
1618517330000|2021-04-15 20:08:50|||||||||1
1618517340000|2021-04-15 20:09:00|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|23
1618517360000|2021-04-15 20:09:20|6660.3|6657.5|6660.3|6657.5|6660.3|6657.5|6660.3|6657.5|7
1618517370000|2021-04-15 20:09:30|6660.6|6657.8|6660.6|6657.8|6660.6|6657.8|6660.6|6657.8|0
1618517400000|2021-04-15 20:10:00|6660.1|6657.3|6660.6|6657.8|6660.6|6657.8|6660.1|6657.3|2
1618517410000|2021-04-15 20:10:10|6660.9|6658.1|6661.1|6658.3|6661.1|6658.3|6660.9|6658.1|1
1618517430000|2021-04-15 20:10:30|6660.9|6658.1|6660.9|6658.1|6661.1|6658.3|6660.9|6658.1|3
1618517460000|2021-04-15 20:11:00|6661.6|6658.8|6661.1|6658.3|6661.6|6658.8|6661.1|6658.3|3
1618517490000|2021-04-15 20:11:30|6660.9|6658.1|6660.9|6658.1|6660.9|6658.1|6660.9|6658.1|0
1618517500000|2021-04-15 20:11:40|6660.8|6658|6660.8|6658|6660.8|6658|6660.8|6658|1
1618517530000|2021-04-15 20:12:10|6660.6|6657.8|6660.8|6658|6660.8|6658|6660.6|6657.8|0
1618517540000|2021-04-15 20:12:20|6660.6|6657.8|6660.6|6657.8|6660.6|6657.8|6660.3|6657.5|48
1618517550000|2021-04-15 20:12:30|6660.3|6657.5|6660.9|6658.1|6660.9|6658.1|6660.3|6657.5|18
1618517560000|2021-04-15 20:12:40|6661.1|6658.3|6661.1|6658.3|6661.3|6658.5|6660.9|6658.1|83
1618517570000|2021-04-15 20:12:50|6660.9|6658.1|6660.8|6658|6661.1|6658.3|6660.8|6658|1
1618517580000|2021-04-15 20:13:00|6660.3|6657.5|6661.1|6658.3|6661.1|6658.3|6660.3|6657.5|39
1618517590000|2021-04-15 20:13:10|6660.8|6658|6660.8|6658|6660.8|6658|6660.8|6658|0
1618517600000|2021-04-15 20:13:20|6660.3|6657.5|6660.3|6657.5|6660.3|6657.5|6660.3|6657.5|0
1618517610000|2021-04-15 20:13:30|6660.6|6657.8|6660.6|6657.8|6660.6|6657.8|6660.6|6657.8|0
1618517620000|2021-04-15 20:13:40|6660.3|6657.5|6659.6|6656.8|6660.3|6657.5|6659.6|6656.8|114
1618517630000|2021-04-15 20:13:50|6659.3|6656.5|6658.6|6655.8|6659.6|6656.8|6658.6|6655.8|76
1618517640000|2021-04-15 20:14:00|6658.3|6655.5|6658.3|6655.5|6658.3|6655.5|6658.3|6655.5|0
1618517650000|2021-04-15 20:14:10|6658.6|6655.8|6658.8|6656|6658.8|6656|6658.6|6655.8|1
1618517660000|2021-04-15 20:14:20|6658.6|6655.8|6658.6|6655.8|6658.6|6655.8|6658.6|6655.8|0
1618517670000|2021-04-15 20:14:30|6658.3|6655.5|6658.3|6655.5|6658.3|6655.5|6658.3|6655.5|0
1618517690000|2021-04-15 20:14:50|6658.1|6655.3|6658.1|6655.3|6658.1|6655.3|6658.1|6655.3|1
1618517700000|2021-04-15 20:15:00|6657.8|6655|6657.8|6655|6657.8|6655|6657.8|6655|0
1618517720000|2021-04-15 20:15:20|6658.3|6655.5|6658.3|6655.5|6658.3|6655.5|6658.3|6655.5|0
1618517730000|2021-04-15 20:15:30|6657.9|6655.1|6658.3|6655.5|6658.3|6655.5|6657.9|6655.1|21
1618517760000|2021-04-15 20:16:00|||||||||1
1618517780000|2021-04-15 20:16:20|||||||||1
1618517790000|2021-04-15 20:16:30|6659.2|6656.4|6659.6|6656.8|6659.6|6656.8|6659.2|6656.4|7
1618517820000|2021-04-15 20:17:00|6659.3|6656.5|6659.1|6656.3|6659.9|6657.1|6658.9|6656.1|6
1618517830000|2021-04-15 20:17:10|6658.9|6656.1|6658.9|6656.1|6658.9|6656.1|6658.9|6656.1|0
1618517860000|2021-04-15 20:17:40|6659.1|6656.3|6659.3|6656.5|6659.3|6656.5|6659.1|6656.3|0
1618517870000|2021-04-15 20:17:50|6658.9|6656.1|6656.4|6653.6|6658.9|6656.1|6655.2|6652.4|132
1618517880000|2021-04-15 20:18:00|6655.9|6653.1|6656.9|6654.1|6656.9|6654.1|6655.6|6652.8|1
1618517890000|2021-04-15 20:18:10|6657.2|6654.4|6657.2|6654.4|6657.2|6654.4|6657.2|6654.4|1
1618517900000|2021-04-15 20:18:20|6656.9|6654.1|6657.2|6654.4|6657.2|6654.4|6656.9|6654.1|2
1618517910000|2021-04-15 20:18:30|6656.9|6654.1|6656.9|6654.1|6656.9|6654.1|6656.9|6654.1|0
1618517920000|2021-04-15 20:18:40|6657.2|6654.4|6657.4|6654.6|6657.4|6654.6|6657.2|6654.4|2
1618517940000|2021-04-15 20:19:00|6657.6|6654.8|6657.6|6654.8|6657.6|6654.8|6657.6|6654.8|2
1618517950000|2021-04-15 20:19:10|6658.2|6655.4|6657.6|6654.8|6658.4|6655.6|6657.6|6654.8|3
1618518000000|2021-04-15 20:20:00|6658.7|6655.9|6658.7|6655.9|6658.7|6655.9|6658.7|6655.9|0
1618518010000|2021-04-15 20:20:10|6658.4|6655.6|6658.4|6655.6|6658.4|6655.6|6658.4|6655.6|0
1618518030000|2021-04-15 20:20:30|6657.6|6654.8|6657.6|6654.8|6657.6|6654.8|6657.6|6654.8|0
1618518050000|2021-04-15 20:20:50|6658.2|6655.4|6658.2|6655.4|6658.2|6655.4|6658.2|6655.4|1
1618518060000|2021-04-15 20:21:00|6657.9|6655.1|6657.6|6654.8|6657.9|6655.1|6657.4|6654.6|0
1618518080000|2021-04-15 20:21:20|6658.4|6655.6|6658.4|6655.6|6658.4|6655.6|6658.4|6655.6|2
1618518090000|2021-04-15 20:21:30|6658.1|6655.3|6657.6|6654.8|6658.1|6655.3|6657.6|6654.8|2
1618518120000|2021-04-15 20:22:00|6657.9|6655.1|6657.9|6655.1|6658.1|6655.3|6657.9|6655.1|1
1618518130000|2021-04-15 20:22:10|6657.6|6654.8|6657.6|6654.8|6657.6|6654.8|6657.6|6654.8|0
1618518180000|2021-04-15 20:23:00|6658.6|6655.8|6658.6|6655.8|6658.6|6655.8|6658.4|6655.6|3
1618518190000|2021-04-15 20:23:10|6658.4|6655.6|6658.4|6655.6|6658.4|6655.6|6658.4|6655.6|0
1618518200000|2021-04-15 20:23:20|6658.2|6655.4|6657.6|6654.8|6658.2|6655.4|6657.6|6654.8|0
1618518260000|2021-04-15 20:24:20|6657.9|6655.1|6658.1|6655.3|6658.1|6655.3|6657.9|6655.1|1
1618518270000|2021-04-15 20:24:30|6658.3|6655.5|6658.6|6655.8|6658.6|6655.8|6658.1|6655.3|1
1618518280000|2021-04-15 20:24:40|6658.4|6655.6|6658.6|6655.8|6658.6|6655.8|6658.4|6655.6|2
1618518300000|2021-04-15 20:25:00|6658.9|6656.1|6658.6|6655.8|6659.9|6657.1|6658.6|6655.8|3
1618518310000|2021-04-15 20:25:10|6659.4|6656.6|6659.4|6656.6|6659.4|6656.6|6659.4|6656.6|2
1618518360000|2021-04-15 20:26:00|6659.6|6656.8|6659.6|6656.8|6659.6|6656.8|6659.6|6656.8|0
1618518390000|2021-04-15 20:26:30|6659.1|6656.3|6659.1|6656.3|6659.1|6656.3|6659.1|6656.3|2
1618518400000|2021-04-15 20:26:40|6659.2|6656.4|6658.9|6656.1|6659.2|6656.4|6658.9|6656.1|0
1618518420000|2021-04-15 20:27:00|6659.2|6656.4|6658.9|6656.1|6659.4|6656.6|6658.9|6656.1|0
1618518430000|2021-04-15 20:27:10|6659.1|6656.3|6659.4|6656.6|6659.6|6656.8|6659.1|6656.3|3
1618518460000|2021-04-15 20:27:40|6660.2|6657.4|6660.4|6657.6|6660.4|6657.6|6660.1|6657.3|12
1618518480000|2021-04-15 20:28:00|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|0
1618518490000|2021-04-15 20:28:10|6660.4|6657.6|6660.4|6657.6|6660.4|6657.6|6660.4|6657.6|0
1618518500000|2021-04-15 20:28:20|6659.9|6657.1|6659.9|6657.1|6659.9|6657.1|6659.9|6657.1|0
1618518540000|2021-04-15 20:29:00|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|0
1618518560000|2021-04-15 20:29:20|6660.4|6657.6|6660.2|6657.4|6660.4|6657.6|6660.2|6657.4|3
1618518580000|2021-04-15 20:29:40|6659.9|6657.1|6660.6|6657.8|6660.6|6657.8|6659.9|6657.1|1
1618518590000|2021-04-15 20:29:50|6659.6|6656.8|6659.8|6657|6659.8|6657|6659.6|6656.8|2
1618518600000|2021-04-15 20:30:00|6660.4|6657.6|6660.6|6657.8|6660.6|6657.8|6660.2|6657.4|54
1618518610000|2021-04-15 20:30:10|6660.9|6658.1|6660.9|6658.1|6660.9|6658.1|6660.9|6658.1|1
1618518630000|2021-04-15 20:30:30|6660.6|6657.8|6660.9|6658.1|6660.9|6658.1|6660.6|6657.8|2
1618518640000|2021-04-15 20:30:40|6660.6|6657.8|6660.6|6657.8|6660.6|6657.8|6660.6|6657.8|0
1618518650000|2021-04-15 20:30:50|||||||||6
1618518670000|2021-04-15 20:31:10|6660.9|6658.1|6660.6|6657.8|6660.9|6658.1|6660.6|6657.8|2
1618518690000|2021-04-15 20:31:30|6660.8|6658|6661.1|6658.3|6661.1|6658.3|6660.6|6657.8|1
1618518700000|2021-04-15 20:31:40|6660.6|6657.8|6660.8|6658|6660.8|6658|6660.6|6657.8|0
1618518710000|2021-04-15 20:31:50|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|6660.6|6657.8|2
1618518720000|2021-04-15 20:32:00|6660.8|6658|6660.8|6658|6660.8|6658|6660.6|6657.8|0
1618518730000|2021-04-15 20:32:10|6660.6|6657.8|6660.8|6658|6661.1|6658.3|6660.6|6657.8|21
1618518740000|2021-04-15 20:32:20|6660.6|6657.8|6660.6|6657.8|6660.8|6658|6660.6|6657.8|1
1618518750000|2021-04-15 20:32:30|6660.8|6658|6660.6|6657.8|6660.8|6658|6660.6|6657.8|1
1618518770000|2021-04-15 20:32:50|6660.4|6657.6|6660.1|6657.3|6660.4|6657.6|6660.1|6657.3|3
1618518780000|2021-04-15 20:33:00|6660.4|6657.6|6659.9|6657.1|6660.4|6657.6|6659.9|6657.1|2
1618518790000|2021-04-15 20:33:10|6659.6|6656.8|6659.6|6656.8|6659.6|6656.8|6659.6|6656.8|0
1618518800000|2021-04-15 20:33:20|6659.8|6657|6659.6|6656.8|6659.8|6657|6659.6|6656.8|0
1618518810000|2021-04-15 20:33:30|6659.9|6657.1|6659.9|6657.1|6659.9|6657.1|6659.9|6657.1|6
1618518820000|2021-04-15 20:33:40|6659.6|6656.8|6659.6|6656.8|6659.6|6656.8|6659.6|6656.8|0
1618518830000|2021-04-15 20:33:50|6659.4|6656.6|6659.3|6656.5|6659.4|6656.6|6658.9|6656.1|1
1618518840000|2021-04-15 20:34:00|6659.6|6656.8|6658.9|6656.1|6659.6|6656.8|6658.9|6656.1|6
1618518850000|2021-04-15 20:34:10|6658.6|6655.8|6658.6|6655.8|6658.6|6655.8|6658.6|6655.8|0
1618518860000|2021-04-15 20:34:20|6658.9|6656.1|6658.9|6656.1|6658.9|6656.1|6658.9|6656.1|3
1618518870000|2021-04-15 20:34:30|6658.6|6655.8|6658.9|6656.1|6658.9|6656.1|6658.6|6655.8|1
1618518910000|2021-04-15 20:35:10|6658.6|6655.8|6658.6|6655.8|6658.6|6655.8|6658.6|6655.8|0
1618518930000|2021-04-15 20:35:30|6658.4|6655.6|6658.4|6655.6|6658.4|6655.6|6658.4|6655.6|6
1618518960000|2021-04-15 20:36:00|6658.6|6655.8|6658.6|6655.8|6658.6|6655.8|6658.6|6655.8|0
1618518970000|2021-04-15 20:36:10|6658.9|6656.1|6658.9|6656.1|6658.9|6656.1|6658.9|6656.1|5
1618518980000|2021-04-15 20:36:20|6658.6|6655.8|6658.9|6656.1|6658.9|6656.1|6658.6|6655.8|5
1618519010000|2021-04-15 20:36:50|||||||||2
1618519020000|2021-04-15 20:37:00|||||||||1
1618519030000|2021-04-15 20:37:10|6658.6|6655.8|6658.6|6655.8|6658.6|6655.8|6658.6|6655.8|0
1618519050000|2021-04-15 20:37:30|6658.9|6656.1|6658.1|6655.3|6658.9|6656.1|6658.1|6655.3|6
1618519060000|2021-04-15 20:37:40|6657.6|6654.8|6657.6|6654.8|6657.6|6654.8|6657.6|6654.8|3
1618519070000|2021-04-15 20:37:50|||||||||6
1618519080000|2021-04-15 20:38:00|6657.4|6654.6|6657.4|6654.6|6657.4|6654.6|6657.4|6654.6|0
1618519100000|2021-04-15 20:38:20|||||||||3
1618519110000|2021-04-15 20:38:30|6657.6|6654.8|6657.4|6654.6|6657.6|6654.8|6657.4|6654.6|3
1618519130000|2021-04-15 20:38:50|6658.1|6655.3|6657.4|6654.6|6658.1|6655.3|6657.4|6654.6|1
1618519140000|2021-04-15 20:39:00|6657.9|6655.1|6657.9|6655.1|6657.9|6655.1|6657.9|6655.1|0
1618519150000|2021-04-15 20:39:10|6658.1|6655.3|6658.1|6655.3|6658.1|6655.3|6657.1|6654.3|13
1618519170000|2021-04-15 20:39:30|6657.6|6654.8|6657.6|6654.8|6657.6|6654.8|6657.6|6654.8|0
1618519180000|2021-04-15 20:39:40|6657.9|6655.1|6657.9|6655.1|6657.9|6655.1|6657.9|6655.1|1
1618519200000|2021-04-15 20:40:00|6658.1|6655.3|6658.1|6655.3|6658.1|6655.3|6658.1|6655.3|0
1618519210000|2021-04-15 20:40:10|6657.6|6654.8|6657.8|6655|6658.1|6655.3|6657.6|6654.8|12
1618519220000|2021-04-15 20:40:20|6657.6|6654.8|6657.6|6654.8|6657.6|6654.8|6657.6|6654.8|0
1618519230000|2021-04-15 20:40:30|6657.9|6655.1|6658.4|6655.6|6658.4|6655.6|6657.9|6655.1|1
1618519250000|2021-04-15 20:40:50|||||||||1
1618519260000|2021-04-15 20:41:00|6658.1|6655.3|6658.4|6655.6|6658.4|6655.6|6658.1|6655.3|0
1618519290000|2021-04-15 20:41:30|6657.8|6655|6657.4|6654.6|6657.8|6655|6657.4|6654.6|11
1618519320000|2021-04-15 20:42:00|6657.9|6655.1|6658.4|6655.6|6658.4|6655.6|6657.9|6655.1|0
1618519380000|2021-04-15 20:43:00|6657.9|6655.1|6658.4|6655.6|6658.4|6655.6|6657.4|6654.6|1
1618519400000|2021-04-15 20:43:20|6658.6|6655.8|6658.6|6655.8|6658.6|6655.8|6658.6|6655.8|0
1618519410000|2021-04-15 20:43:30|6657.9|6655.1|6658.4|6655.6|6658.4|6655.6|6657.9|6655.1|3
1618519440000|2021-04-15 20:44:00|6657.6|6654.8|6657.4|6654.6|6657.6|6654.8|6657.4|6654.6|8
1618519470000|2021-04-15 20:44:30|6657.1|6654.3|6657.1|6654.3|6657.1|6654.3|6657.1|6654.3|0
1618519500000|2021-04-15 20:45:00|6657.4|6654.6|6657.1|6654.3|6657.4|6654.6|6657.1|6654.3|0
1618519510000|2021-04-15 20:45:10|6657.4|6654.6|6657.1|6654.3|6657.4|6654.6|6657.1|6654.3|0
1618519530000|2021-04-15 20:45:30|6656.9|6654.1|6657.6|6654.8|6657.6|6654.8|6656.9|6654.1|1
1618519540000|2021-04-15 20:45:40|6657.1|6654.3|6656.9|6654.1|6657.1|6654.3|6656.9|6654.1|0
1618519550000|2021-04-15 20:45:50|6657.4|6654.6|6657.4|6654.6|6657.4|6654.6|6657.4|6654.6|0
1618519560000|2021-04-15 20:46:00|6657.6|6654.8|6657.6|6654.8|6657.6|6654.8|6657.6|6654.8|1
1618519570000|2021-04-15 20:46:10|6657.8|6655|6657.9|6655.1|6658.1|6655.3|6657.8|6655|6
1618519590000|2021-04-15 20:46:30|6657.6|6654.8|6657.6|6654.8|6657.6|6654.8|6657.6|6654.8|1
1618519600000|2021-04-15 20:46:40|6657.4|6654.6|6657.4|6654.6|6657.4|6654.6|6657.4|6654.6|0
1618519610000|2021-04-15 20:46:50|6657.6|6654.8|6657.4|6654.6|6657.6|6654.8|6657.4|6654.6|9
1618519620000|2021-04-15 20:47:00|6657.6|6654.8|6657.4|6654.6|6657.6|6654.8|6657.3|6654.5|4
1618519640000|2021-04-15 20:47:20|6656.9|6654.1|6657.1|6654.3|6657.1|6654.3|6656.9|6654.1|0
1618519650000|2021-04-15 20:47:30|6657.4|6654.6|6657.4|6654.6|6657.4|6654.6|6657.4|6654.6|0
1618519660000|2021-04-15 20:47:40|6657.6|6654.8|6657.6|6654.8|6657.6|6654.8|6657.4|6654.6|2
1618519680000|2021-04-15 20:48:00|||||||||1
1618519720000|2021-04-15 20:48:40|6657.3|6654.5|6657.4|6654.6|6657.6|6654.8|6656.9|6654.1|6
1618519730000|2021-04-15 20:48:50|||||||||4
1618519740000|2021-04-15 20:49:00|6657.6|6654.8|6656.6|6653.8|6657.6|6654.8|6656.6|6653.8|9
1618519750000|2021-04-15 20:49:10|6655.9|6653.1|6657.9|6655.1|6657.9|6655.1|6655.9|6653.1|23
1618519760000|2021-04-15 20:49:20|6657.6|6654.8|6657.6|6654.8|6658.1|6655.3|6657.6|6654.8|16
1618519770000|2021-04-15 20:49:30|6657.9|6655.1|6658.6|6655.8|6658.6|6655.8|6657.6|6654.8|5
1618519780000|2021-04-15 20:49:40|6658.8|6656|6658.8|6656|6658.8|6656|6658.8|6656|7
1618519790000|2021-04-15 20:49:50|6657.6|6654.8|6658.6|6655.8|6658.8|6656|6657.6|6654.8|6
1618519800000|2021-04-15 20:50:00|6658.1|6655.3|6658.3|6655.5|6658.6|6655.8|6657.8|6655|2
1618519810000|2021-04-15 20:50:10|6658.6|6655.8|6657.6|6654.8|6658.6|6655.8|6657.6|6654.8|1
1618519830000|2021-04-15 20:50:30|6658.1|6655.3|6657.6|6654.8|6658.8|6656|6657.6|6654.8|0
1618519850000|2021-04-15 20:50:50|6657.3|6654.5|6657.8|6655|6658.8|6656|6657.3|6654.5|4
1618519860000|2021-04-15 20:51:00|6658.1|6655.3|6658.3|6655.5|6658.3|6655.5|6658.1|6655.3|1
1618519870000|2021-04-15 20:51:10|6658.1|6655.3|6657.6|6654.8|6658.1|6655.3|6657.6|6654.8|0
1618519900000|2021-04-15 20:51:40|6657.8|6655|6657.8|6655|6657.8|6655|6657.8|6655|0
1618519910000|2021-04-15 20:51:50|6657.6|6654.8|6657.6|6654.8|6657.6|6654.8|6657.6|6654.8|1
1618519920000|2021-04-15 20:52:00|6657.8|6655|6657.6|6654.8|6658.1|6655.3|6657.6|6654.8|1
1618519930000|2021-04-15 20:52:10|6658.6|6655.8|6658.3|6655.5|6658.6|6655.8|6658.3|6655.5|0
1618519950000|2021-04-15 20:52:30|6658.6|6655.8|6658.6|6655.8|6658.6|6655.8|6658.6|6655.8|2
1618519960000|2021-04-15 20:52:40|6658.1|6655.3|6658.6|6655.8|6658.6|6655.8|6658.1|6655.3|2
1618519970000|2021-04-15 20:52:50|||||||||2
1618519980000|2021-04-15 20:53:00|6658.1|6655.3|6658.1|6655.3|6658.1|6655.3|6657.8|6655|1
1618520000000|2021-04-15 20:53:20|6657.8|6655|6658.1|6655.3|6658.1|6655.3|6657.8|6655|1
1618520010000|2021-04-15 20:53:30|6657.8|6655|6658.1|6655.3|6658.1|6655.3|6657.8|6655|0
1618520020000|2021-04-15 20:53:40|6656.8|6654|6657.3|6654.5|6657.6|6654.8|6656.8|6654|13
1618520040000|2021-04-15 20:54:00|6657.6|6654.8|6657.6|6654.8|6657.6|6654.8|6656.8|6654|5
1618520050000|2021-04-15 20:54:10|6657.3|6654.5|6657.3|6654.5|6657.8|6655|6657.3|6654.5|8
1618520060000|2021-04-15 20:54:20|6657.8|6655|6657.6|6654.8|6657.8|6655|6657.6|6654.8|0
1618520070000|2021-04-15 20:54:30|6657.8|6655|6657.8|6655|6657.8|6655|6657.8|6655|6
1618520080000|2021-04-15 20:54:40|6657.6|6654.8|6657.6|6654.8|6657.6|6654.8|6657.6|6654.8|0
1618520090000|2021-04-15 20:54:50|6657.8|6655|6657.6|6654.8|6658.1|6655.3|6657.6|6654.8|0
1618520100000|2021-04-15 20:55:00|6657.8|6655|6657.8|6655|6658.3|6655.5|6657.1|6654.3|16
1618520110000|2021-04-15 20:55:10|6658.1|6655.3|6657.8|6655|6659.1|6656.3|6657.8|6655|20
1618520120000|2021-04-15 20:55:20|6658.1|6655.3|6658.1|6655.3|6658.8|6656|6658.1|6655.3|6
1618520130000|2021-04-15 20:55:30|6658.6|6655.8|6658.8|6656|6658.8|6656|6658.6|6655.8|0
1618520140000|2021-04-15 20:55:40|6658.6|6655.8|6658.6|6655.8|6658.6|6655.8|6658.6|6655.8|1
1618520150000|2021-04-15 20:55:50|6658.3|6655.5|6658.3|6655.5|6658.3|6655.5|6658.3|6655.5|0
1618520160000|2021-04-15 20:56:00|6658.6|6655.8|6658.3|6655.5|6658.6|6655.8|6658.3|6655.5|6
1618520190000|2021-04-15 20:56:30|6658.6|6655.8|6658.6|6655.8|6658.6|6655.8|6658.6|6655.8|0
1618520220000|2021-04-15 20:57:00|6658.3|6655.5|6658.1|6655.3|6658.3|6655.5|6657.8|6655|3
1618520230000|2021-04-15 20:57:10|6658.3|6655.5|6658.3|6655.5|6658.3|6655.5|6658.3|6655.5|0
1618520240000|2021-04-15 20:57:20|6658.1|6655.3|6658.3|6655.5|6658.3|6655.5|6658.1|6655.3|1
1618520250000|2021-04-15 20:57:30|||||||||9
1618520260000|2021-04-15 20:57:40|6658.1|6655.3|6658.1|6655.3|6658.1|6655.3|6658.1|6655.3|0
1618520270000|2021-04-15 20:57:50|6657.9|6655.1|6657.9|6655.1|6657.9|6655.1|6657.9|6655.1|1
1618520290000|2021-04-15 20:58:10|6658|6654|6658|6654|6658|6654|6658|6654|2
1618520300000|2021-04-15 20:58:20|6656.6|6653.8|6656.6|6653.8|6656.6|6653.8|6656.6|6653.8|0
1618520310000|2021-04-15 20:58:30|6656.9|6654.1|6656.3|6653.5|6657.7|6654.1|6656.3|6653.5|8
1618520320000|2021-04-15 20:58:40|||||||||1
1618520330000|2021-04-15 20:58:50|6657.3|6654.5|6655.8|6653|6657.4|6654.5|6655.8|6653|12
1618520340000|2021-04-15 20:59:00|6656.6|6653.8|6656.1|6653.3|6656.6|6653.8|6656.1|6653.3|46
1618520350000|2021-04-15 20:59:10|6656.3|6653.5|6656.3|6653.5|6657.2|6654|6655.6|6652.8|1
1618520360000|2021-04-15 20:59:20|6656.8|6654|6655.9|6653.1|6657.1|6654.3|6655.9|6653.1|7
1618520370000|2021-04-15 20:59:30|6655.6|6652.8|6655.6|6652.8|6659.2|6653.1|6655.3|6649.2|21
1618520380000|2021-04-15 20:59:40|6655.9|6653.1|6655.9|6653.1|6655.9|6653.1|6655.9|6653.1|0
1618520390000|2021-04-15 20:59:50|6655.7|6652.9|6655.9|6653.1|6655.9|6653.1|6655.4|6652.6|0
1618520400000|2021-04-15 21:00:00|6656.1|6653.3|6656.1|6653.3|6656.1|6653.3|6656.1|6653.3|0
1618520410000|2021-04-15 21:00:10|6656.6|6653.8|6656.6|6653.8|6656.6|6653.8|6656.6|6653.8|1
1618520920000|2021-04-15 21:08:40|6656.1|6653.3|6656.1|6653.3|6656.1|6653.3|6656.1|6653.3|0
1618520970000|2021-04-15 21:09:30|6654.7|6651.9|6657.4|6647.4|6657.4|6651.9|6654.7|6647.4|1
1618520980000|2021-04-15 21:09:40|6658|6648|6655.4|6651.4|6658|6651.8|6654.3|6647.5|0
1618521010000|2021-04-15 21:10:10|6655|6652.2|6655.3|6652.5|6655.3|6652.5|6655|6652.2|0
1618521070000|2021-04-15 21:11:10|6656.8|6654|6656.8|6654|6656.8|6654|6656.8|6654|2
1618521080000|2021-04-15 21:11:20|6658.1|6654.1|6658.1|6654.1|6658.1|6654.1|6658.1|6654.1|19
1618521140000|2021-04-15 21:12:20|6658|6655.2|6658|6655.2|6658|6655.2|6658|6655.2|0
1618521330000|2021-04-15 21:15:30|6658.9|6654.9|6658.9|6654.9|6658.9|6654.9|6658.9|6654.9|1
1618521700000|2021-04-15 21:21:40|6658.8|6654.8|6658.8|6654.8|6658.8|6654.8|6658.8|6654.8|0
1618521790000|2021-04-15 21:23:10|6657|6654.2|6657|6654.2|6657|6654.2|6657|6654.2|1
1618521830000|2021-04-15 21:23:50|6656.5|6653.7|6656.5|6653.7|6656.5|6653.7|6656.5|6653.7|0
1618521850000|2021-04-15 21:24:10|6656|6653.2|6656|6653.2|6656|6653.2|6656|6653.2|0
1618522080000|2021-04-15 21:28:00|6656.8|6652.8|6656.8|6652.8|6656.8|6652.8|6656.8|6652.8|0
1618522090000|2021-04-15 21:28:10|6657.1|6653.1|6657.1|6653.1|6657.1|6653.1|6657.1|6653.1|0
1618522120000|2021-04-15 21:28:40|6656.7|6653.9|6661.3|6651.3|6661.3|6653.9|6656.7|6651.1|0
1618522150000|2021-04-15 21:29:10|6658.3|6654.3|6657.1|6653.1|6660.8|6654.3|6657.1|6650.6|0
1618522160000|2021-04-15 21:29:20|6660.6|6650.6|6661.3|6651.3|6661.3|6654.1|6657.1|6650.3|0
1618522200000|2021-04-15 21:30:00|6661.1|6651.1|6660.8|6650.8|6661.1|6651.1|6660.8|6650.8|1
1618522220000|2021-04-15 21:30:20|6660.6|6650.6|6660.6|6650.6|6660.6|6650.6|6660.6|6650.6|0
1618522260000|2021-04-15 21:31:00|||||||||5
1618522910000|2021-04-15 21:41:50|6658|6655.2|6658.8|6654.8|6658.8|6655.2|6658|6654.8|0
1618523290000|2021-04-15 21:48:10|6658.3|6655.5|6658.3|6655.5|6658.3|6655.5|6658.3|6655.5|5
1618523320000|2021-04-15 21:48:40|||||||||2
1618523520000|2021-04-15 21:52:00|||||||||1
1618523780000|2021-04-15 21:56:20|||||||||2
1618523810000|2021-04-15 21:56:50|||||||||2
1618523880000|2021-04-15 21:58:00|6660.8|6650.8|6658.9|6648.9|6660.8|6650.8|6658.9|6648.9|1
1618523930000|2021-04-15 21:58:50|6659.2|6649.2|6659.2|6649.2|6659.2|6649.2|6659.2|6649.2|2
1618523940000|2021-04-15 21:59:00|6659.4|6649.4|6659.4|6649.4|6659.4|6649.4|6659.4|6649.4|0
1618523950000|2021-04-15 21:59:10|6660|6650|6660.9|6650.9|6660.9|6650.9|6660|6650|0
1618523990000|2021-04-15 21:59:50|6658.3|6655.5|6659.2|6649.2|6661.2|6655.5|6658.3|6649.2|0
1618531200000|2021-04-16 00:00:00|6658.8|6654.8|6658|6654|6658.8|6654.8|6658|6654|7
1618531210000|2021-04-16 00:00:10|6657.1|6654.3|6655.7|6652.9|6657.1|6654.3|6655.7|6652.8|4
1618531220000|2021-04-16 00:00:20|6656.1|6653.3|6655.7|6652.9|6656.1|6653.3|6655.7|6652.9|2
1618531240000|2021-04-16 00:00:40|6656.1|6653.3|6655.7|6652.9|6656.4|6653.6|6655.7|6652.9|11
1618531250000|2021-04-16 00:00:50|6655.9|6653.1|6655.9|6653.1|6655.9|6653.1|6655.9|6653.1|0
1618531260000|2021-04-16 00:01:00|6655.1|6652.3|6655.6|6652.8|6655.6|6652.8|6655.1|6652.3|1
1618531270000|2021-04-16 00:01:10|6654.6|6651.8|6655.6|6652.8|6655.6|6652.8|6654.6|6651.8|7
1618531280000|2021-04-16 00:01:20|6656.3|6653.5|6655.1|6652.3|6656.6|6653.8|6655.1|6652.3|24
1618531300000|2021-04-16 00:01:40|6654.9|6652.1|6653.1|6650.3|6654.9|6652.1|6653.1|6650.3|3
1618531310000|2021-04-16 00:01:50|6653.4|6650.6|6653.1|6650.3|6653.6|6650.8|6653.1|6650.3|0
1618531320000|2021-04-16 00:02:00|6653.6|6650.8|6653.1|6650.3|6653.6|6650.8|6653.1|6650.3|4
1618531340000|2021-04-16 00:02:20|6652.4|6649.6|6653.4|6650.6|6653.4|6650.6|6652.4|6649.6|8
1618531350000|2021-04-16 00:02:30|6653.1|6650.3|6653.1|6650.3|6653.1|6650.3|6653.1|6650.3|0
1618531360000|2021-04-16 00:02:40|6653.6|6650.8|6651.9|6649.1|6653.9|6651.1|6651.6|6648.8|5
1618531370000|2021-04-16 00:02:50|6650.6|6647.8|6651.4|6648.6|6651.6|6648.8|6650.6|6647.8|4
1618531380000|2021-04-16 00:03:00|6651.6|6648.8|6650.6|6647.8|6651.6|6648.8|6650.1|6646.2|4
1618531390000|2021-04-16 00:03:10|6651.1|6648.3|6650.9|6648.1|6651.6|6648.8|6650.9|6648.1|2
1618531400000|2021-04-16 00:03:20|6651.9|6649.1|6650.9|6648.1|6651.9|6649.1|6650.9|6648.1|0
1618531410000|2021-04-16 00:03:30|6650.6|6647.8|6651.9|6649.1|6651.9|6649.1|6650.6|6647.8|5
1618531420000|2021-04-16 00:03:40|6651.6|6648.8|6650.9|6648.1|6651.6|6648.8|6650.9|6648.1|0
1618531430000|2021-04-16 00:03:50|6651.4|6648.6|6650.8|6648|6651.6|6648.8|6650.8|6648|1
1618531440000|2021-04-16 00:04:00|6651.3|6648.5|6651.6|6648.8|6651.6|6648.8|6651.3|6648.5|0
1618531480000|2021-04-16 00:04:40|6651.3|6648.5|6651.6|6648.8|6651.6|6648.8|6651.3|6648.5|2
1618531490000|2021-04-16 00:04:50|6651.1|6648.3|6649.1|6646.3|6651.1|6648.3|6649.1|6646.3|6
1618531500000|2021-04-16 00:05:00|6649.4|6646.6|6649.6|6646.8|6649.6|6646.8|6648.6|6645.8|0
1618531510000|2021-04-16 00:05:10|6649.8|6647|6649.8|6647|6650.1|6647.3|6649.8|6647|2
1618531550000|2021-04-16 00:05:50|||||||||2
1618531590000|2021-04-16 00:06:30|6650.3|6647.5|6650.6|6647.8|6650.6|6647.8|6650.3|6647.5|0
1618531600000|2021-04-16 00:06:40|6650.8|6648|6650.8|6648|6650.8|6648|6650.8|6648|0
1618531610000|2021-04-16 00:06:50|6651.1|6648.3|6652.3|6649.5|6652.6|6649.8|6651.1|6648.3|2
1618531620000|2021-04-16 00:07:00|6652.6|6649.8|6652.6|6649.8|6652.6|6649.8|6652.6|6649.8|1
1618531630000|2021-04-16 00:07:10|6652.8|6650|6652.3|6649.5|6652.8|6650|6652.3|6649.5|0
1618531640000|2021-04-16 00:07:20|6652.6|6649.8|6652.3|6649.5|6652.8|6650|6652.3|6649.5|0
1618531660000|2021-04-16 00:07:40|6651.7|6648.9|6651.8|6649|6651.8|6649|6651.1|6648.3|4
1618531670000|2021-04-16 00:07:50|6651.4|6648.6|6651.1|6648.3|6651.6|6648.8|6651.1|6648.3|0
1618531680000|2021-04-16 00:08:00|6650.6|6647.8|6650.8|6648|6650.8|6648|6650.6|6647.8|0
1618531690000|2021-04-16 00:08:10|6651.1|6648.3|6651.1|6648.3|6651.1|6648.3|6651.1|6648.3|0
1618531710000|2021-04-16 00:08:30|6650.8|6648|6650.8|6648|6650.8|6648|6650.8|6648|0
1618531730000|2021-04-16 00:08:50|6650.6|6647.8|6652.1|6649.3|6652.6|6649.8|6650.6|6647.8|1
1618531740000|2021-04-16 00:09:00|6652.8|6650|6651.6|6648.8|6652.8|6650|6651.6|6648.8|1
1618531750000|2021-04-16 00:09:10|6651.3|6648.5|6650.6|6647.8|6651.3|6648.5|6650.6|6647.8|1
1618531760000|2021-04-16 00:09:20|6651.6|6648.8|6651.8|6649|6652.7|6649|6651.6|6648.7|3
1618531770000|2021-04-16 00:09:30|6651.4|6648.6|6651.4|6648.6|6651.4|6648.6|6651.4|6648.6|5
1618531780000|2021-04-16 00:09:40|6651.8|6649|6653.6|6650.8|6653.6|6650.8|6651.8|6649|6
1618531800000|2021-04-16 00:10:00|6653.8|6651|6655.8|6653|6655.8|6653|6653.8|6651|4
1618531820000|2021-04-16 00:10:20|||||||||1
1618531830000|2021-04-16 00:10:30|6655.3|6652.5|6655.6|6652.8|6655.6|6652.8|6655.3|6652.5|0
1618531840000|2021-04-16 00:10:40|||||||||1
1618531850000|2021-04-16 00:10:50|||||||||1
1618531870000|2021-04-16 00:11:10|6656.3|6653.5|6656.3|6653.5|6656.3|6653.5|6656.3|6653.5|0
1618531880000|2021-04-16 00:11:20|6656.8|6654|6656.3|6653.5|6656.8|6654|6656.3|6653.5|0
1618531890000|2021-04-16 00:11:30|6655.9|6653.1|6655.3|6652.5|6655.9|6653.1|6655.1|6652.3|5
1618531910000|2021-04-16 00:11:50|6655.6|6652.8|6655.6|6652.8|6655.6|6652.8|6655.6|6652.8|0
1618531920000|2021-04-16 00:12:00|6655.3|6652.5|6655.3|6652.5|6655.3|6652.5|6654.8|6652|2
1618531950000|2021-04-16 00:12:30|6655.6|6652.8|6655.6|6652.8|6655.6|6652.8|6655.6|6652.8|1
1618531960000|2021-04-16 00:12:40|||||||||1
1618531970000|2021-04-16 00:12:50|6656.6|6653.8|6654.8|6652|6656.8|6654|6654.8|6652|4
1618531980000|2021-04-16 00:13:00|||||||||1
1618532000000|2021-04-16 00:13:20|||||||||5
1618532010000|2021-04-16 00:13:30|6655.1|6652.3|6656.3|6653.5|6656.6|6653.8|6655.1|6652.3|2
1618532020000|2021-04-16 00:13:40|6656.8|6654|6656.3|6653.5|6656.8|6654|6656.3|6653.5|1
1618532030000|2021-04-16 00:13:50|6656.6|6653.8|6656.8|6654|6656.8|6654|6656.6|6653.8|2
1618532040000|2021-04-16 00:14:00|6657.1|6654.3|6657.3|6654.5|6657.3|6654.5|6657.1|6654.3|0
1618532050000|2021-04-16 00:14:10|6655.8|6653|6655.8|6653|6655.8|6653|6655.8|6653|4
1618532080000|2021-04-16 00:14:40|6656.3|6653.5|6656.8|6654|6656.8|6654|6656.3|6653.5|0
1618532090000|2021-04-16 00:14:50|6656.3|6653.5|6656.6|6653.8|6656.8|6654|6656.3|6653.5|3
1618532110000|2021-04-16 00:15:10|6656.8|6654|6656.8|6654|6656.8|6654|6656.8|6654|0
1618532130000|2021-04-16 00:15:30|6657.3|6654.5|6657.8|6655|6657.8|6655|6657.3|6654.5|2
1618532140000|2021-04-16 00:15:40|6658.3|6655.5|6658.6|6655.8|6658.6|6655.8|6658.3|6655.5|3
1618532150000|2021-04-16 00:15:50|6659.1|6656.3|6659.3|6656.5|6659.3|6656.5|6659.1|6656.3|4
1618532160000|2021-04-16 00:16:00|6659.1|6656.3|6659.1|6656.3|6659.1|6656.3|6659.1|6656.3|2
1618532170000|2021-04-16 00:16:10|6659.3|6656.5|6660.8|6658|6660.8|6658|6659.3|6656.5|28
1618532180000|2021-04-16 00:16:20|6661.3|6658.5|6661.1|6658.3|6661.6|6658.8|6661.1|6658.3|9
1618532190000|2021-04-16 00:16:30|6660.8|6658|6660.8|6658|6660.8|6658|6660.8|6658|0
1618532200000|2021-04-16 00:16:40|6661.1|6658.3|6661.3|6658.5|6661.3|6658.5|6661.1|6658.3|0
1618532210000|2021-04-16 00:16:50|6661.6|6658.8|6661.6|6658.8|6661.6|6658.8|6661.6|6658.8|1
1618532220000|2021-04-16 00:17:00|||||||||1
1618532230000|2021-04-16 00:17:10|6661.3|6658.5|6661.6|6658.8|6661.6|6658.8|6661.3|6658.5|4
1618532250000|2021-04-16 00:17:30|||||||||1
1618532260000|2021-04-16 00:17:40|||||||||1
1618532270000|2021-04-16 00:17:50|6661.5|6658.7|6661.5|6658.7|6661.5|6658.7|6661.5|6658.7|1
1618532310000|2021-04-16 00:18:30|6662.5|6659.7|6662.5|6659.7|6662.5|6659.7|6662.5|6659.7|4
1618532320000|2021-04-16 00:18:40|6663|6660.2|6663|6660.2|6663|6660.2|6663|6660.2|0
1618532330000|2021-04-16 00:18:50|6665.1|6662.3|6663.8|6661|6665.1|6662.3|6663.8|6661|6
1618532340000|2021-04-16 00:19:00|6663.5|6660.7|6663.5|6660.7|6663.8|6661|6663.3|6660.5|1
1618532350000|2021-04-16 00:19:10|6663.3|6660.5|6663.8|6661|6663.8|6661|6663.3|6660.5|0
1618532370000|2021-04-16 00:19:30|6663.5|6660.7|6664.1|6661.3|6664.1|6661.3|6663.5|6660.7|1
1618532380000|2021-04-16 00:19:40|6663.3|6660.5|6662.3|6659.5|6663.3|6660.5|6662.3|6659.5|5
1618532390000|2021-04-16 00:19:50|6661.8|6659|6661.8|6659|6661.8|6659|6661.8|6659|1
1618532400000|2021-04-16 00:20:00|6662|6659.2|6662.5|6659.7|6662.5|6659.7|6662|6659.2|0
1618532420000|2021-04-16 00:20:20|6662.3|6659.5|6662.3|6659.5|6662.5|6659.7|6662.3|6659.5|0
1618532430000|2021-04-16 00:20:30|6662.8|6660|6662.8|6660|6662.8|6660|6662.8|6660|0
1618532440000|2021-04-16 00:20:40|6662.5|6659.7|6662.5|6659.7|6662.5|6659.7|6662.5|6659.7|2
1618532460000|2021-04-16 00:21:00|6662.3|6659.5|6663.3|6660.5|6663.3|6660.5|6661.8|6659|1
1618532490000|2021-04-16 00:21:30|6663.5|6660.7|6664.5|6661.7|6664.5|6661.7|6663.5|6660.7|4
1618532510000|2021-04-16 00:21:50|||||||||1
1618532530000|2021-04-16 00:22:10|6663.3|6660.5|6662.5|6659.7|6663.3|6660.5|6662.5|6659.7|6
1618532550000|2021-04-16 00:22:30|6662.6|6658.6|6661.8|6659|6662.6|6659|6661.8|6658.6|0
1618532560000|2021-04-16 00:22:40|6662.3|6659.5|6662.3|6659.5|6662.3|6659.5|6662.3|6659.5|0
1618532570000|2021-04-16 00:22:50|6663|6660.2|6663|6660.2|6663|6660.2|6663|6660.2|5
1618532580000|2021-04-16 00:23:00|6662.5|6659.7|6663|6660.2|6663|6660.2|6662.5|6659.7|0
1618532590000|2021-04-16 00:23:10|6663.5|6660.7|6663.3|6660.5|6663.5|6660.7|6663.3|6660.5|0
1618532610000|2021-04-16 00:23:30|6663.8|6661|6664|6661.2|6664|6661.2|6663.8|6661|1
1618532620000|2021-04-16 00:23:40|6664.3|6661.5|6664.3|6661.5|6664.3|6661.5|6664.3|6661.5|0
1618532630000|2021-04-16 00:23:50|6663.1|6660.3|6663.1|6660.3|6663.1|6660.3|6663.1|6660.3|4
1618532640000|2021-04-16 00:24:00|6662.8|6660|6662.8|6660|6662.8|6660|6662.8|6660|0
1618532650000|2021-04-16 00:24:10|6663.1|6660.3|6663.1|6660.3|6663.1|6660.3|6663.1|6660.3|0
1618532670000|2021-04-16 00:24:30|6662.5|6659.7|6662.5|6659.7|6662.5|6659.7|6662.5|6659.7|0
1618532680000|2021-04-16 00:24:40|6663.1|6660.3|6663.5|6660.7|6663.5|6660.7|6662.8|6660|1
1618532690000|2021-04-16 00:24:50|||||||||1
1618532700000|2021-04-16 00:25:00|6663.1|6660.3|6662.5|6659.7|6663.3|6660.5|6662.5|6659.7|2
1618532710000|2021-04-16 00:25:10|6662.8|6660|6662.8|6660|6662.8|6660|6662.8|6660|0
1618532740000|2021-04-16 00:25:40|6663.1|6660.3|6663.1|6660.3|6663.1|6660.3|6663.1|6660.3|0
1618532770000|2021-04-16 00:26:10|6662.8|6660|6662.8|6660|6662.8|6660|6662.8|6660|0
1618532780000|2021-04-16 00:26:20|6662.3|6659.5|6662.5|6659.7|6662.5|6659.7|6662.3|6659.5|0
1618532790000|2021-04-16 00:26:30|6662.3|6659.5|6662.3|6659.5|6662.3|6659.5|6662.3|6659.5|0
1618532800000|2021-04-16 00:26:40|6662.8|6660|6662.8|6660|6662.8|6660|6662.8|6660|1
1618532830000|2021-04-16 00:27:10|6662.3|6659.5|6660.3|6657.5|6662.3|6659.5|6659.3|6656.5|19
1618532840000|2021-04-16 00:27:20|6659.8|6657|6659.8|6657|6659.8|6657|6659.8|6657|2
1618532850000|2021-04-16 00:27:30|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|0
1618532860000|2021-04-16 00:27:40|6660.2|6656.2|6659.3|6656.5|6660.2|6656.6|6659.1|6656.2|0
1618532870000|2021-04-16 00:27:50|6659.1|6656.3|6659.1|6656.3|6659.1|6656.3|6659.1|6656.3|0
1618532880000|2021-04-16 00:28:00|6658.3|6655.5|6658.1|6655.3|6658.3|6655.5|6658.1|6655.3|2
1618532900000|2021-04-16 00:28:20|6658.3|6655.5|6659.8|6657|6660.3|6657.5|6657.1|6654.3|11
1618532910000|2021-04-16 00:28:30|6660.1|6657.3|6660.1|6657.3|6660.3|6657.5|6660.1|6657.3|0
1618532920000|2021-04-16 00:28:40|6659.4|6656.6|6659.4|6656.6|6659.4|6656.6|6659.4|6656.6|0
1618532940000|2021-04-16 00:29:00|6659.1|6656.3|6659.1|6656.3|6659.1|6656.3|6659.1|6656.3|0
1618532960000|2021-04-16 00:29:20|6659.5|6655.5|6658.8|6656|6659.5|6656|6658.8|6655.5|0
1618533010000|2021-04-16 00:30:10|6658.6|6655.8|6658.3|6655.5|6658.6|6655.8|6658.3|6655.5|0
1618533020000|2021-04-16 00:30:20|6658.1|6655.3|6657.8|6655|6658.1|6655.3|6657.8|6655|3
1618533040000|2021-04-16 00:30:40|6658.1|6655.3|6658.1|6655.3|6658.1|6655.3|6658.1|6655.3|0
1618533060000|2021-04-16 00:31:00|6657.8|6655|6657.8|6655|6657.8|6655|6657.8|6655|0
1618533070000|2021-04-16 00:31:10|6658.1|6655.3|6658.1|6655.3|6658.1|6655.3|6658.1|6655.3|0
1618533080000|2021-04-16 00:31:20|6658.3|6655.5|6658.5|6655.7|6658.5|6655.7|6658.3|6655.5|0
1618533100000|2021-04-16 00:31:40|6658.8|6656|6658.8|6656|6658.8|6656|6658.8|6656|0
1618533130000|2021-04-16 00:32:10|6657.8|6655|6657.4|6654.6|6658.6|6655.8|6657.4|6654.6|16
1618533170000|2021-04-16 00:32:50|6657.1|6654.3|6657.1|6654.3|6657.1|6654.3|6657.1|6654.3|2
1618533180000|2021-04-16 00:33:00|6657.6|6654.8|6657.6|6654.8|6657.6|6654.8|6657.6|6654.8|0
1618533220000|2021-04-16 00:33:40|6657.4|6654.6|6657.6|6654.8|6657.6|6654.8|6657.4|6654.6|0
1618533240000|2021-04-16 00:34:00|6657.4|6654.6|6657.4|6654.6|6657.4|6654.6|6657.4|6654.6|0
1618533250000|2021-04-16 00:34:10|6656.8|6654|6656.8|6654|6656.8|6654|6656.8|6654|0
1618533280000|2021-04-16 00:34:40|6657.1|6654.3|6657.1|6654.3|6657.1|6654.3|6657.1|6654.3|0
1618533310000|2021-04-16 00:35:10|6656.9|6654.1|6656.6|6653.8|6656.9|6654.1|6656.6|6653.8|0
1618533320000|2021-04-16 00:35:20|6656.9|6654.1|6655.7|6652.9|6656.9|6654.1|6655.7|6652.9|3
1618533330000|2021-04-16 00:35:30|6654.9|6652.1|6656.8|6654|6658.9|6655.5|6654.1|6651.3|11
1618533340000|2021-04-16 00:35:40|6657.2|6653.2|6657.2|6653.2|6657.2|6654.3|6656.4|6653.2|0
1618533350000|2021-04-16 00:35:50|6656.4|6653.6|6657.1|6654.3|6657.1|6654.3|6656.1|6653.3|0
1618533360000|2021-04-16 00:36:00|6656.8|6654|6656.8|6654|6656.8|6654|6656.8|6654|0
1618533420000|2021-04-16 00:37:00|6657.1|6654.3|6657.1|6654.3|6657.1|6654.3|6657.1|6654.3|0
1618533450000|2021-04-16 00:37:30|6657.9|6653.9|6657.6|6654.8|6658.2|6654.8|6657.1|6653.9|0
1618533460000|2021-04-16 00:37:40|6657.1|6654.3|6657.1|6654.3|6657.1|6654.3|6657.1|6654.3|0
1618533540000|2021-04-16 00:39:00|6656.8|6654|6656.4|6653.6|6656.8|6654|6656.4|6653.6|1
1618533550000|2021-04-16 00:39:10|6656.8|6654|6656.4|6653.6|6657.1|6654.3|6656.4|6653.6|4
1618533600000|2021-04-16 00:40:00|6656.1|6653.3|6656.1|6653.3|6656.1|6653.3|6656.1|6653.3|0
1618533640000|2021-04-16 00:40:40|6655.4|6652.6|6655.4|6652.6|6655.4|6652.6|6655.4|6652.6|0
1618533660000|2021-04-16 00:41:00|6655.8|6653|6655.8|6653|6655.8|6653|6655.8|6653|2
1618533730000|2021-04-16 00:42:10|6656.1|6653.3|6655.8|6653|6656.5|6653.7|6655.8|6653|1
1618533740000|2021-04-16 00:42:20|6655.6|6652.8|6655.8|6653|6655.8|6653|6655.6|6652.8|0
1618533760000|2021-04-16 00:42:40|6655.6|6652.8|6655.8|6653|6655.8|6653|6655.1|6652.3|0
1618533780000|2021-04-16 00:43:00|6656.1|6653.3|6656.1|6653.3|6656.1|6653.3|6656.1|6653.3|0
1618533810000|2021-04-16 00:43:30|6655.8|6653|6655.8|6653|6655.8|6653|6655.8|6653|0
1618533830000|2021-04-16 00:43:50|6656.5|6653.7|6655.8|6653|6656.5|6653.7|6655.8|6653|0
1618533880000|2021-04-16 00:44:40|6656.6|6652.6|6655.8|6653|6656.6|6653|6655.8|6652.6|0
1618533890000|2021-04-16 00:44:50|6656.8|6654|6656.8|6654|6656.8|6654|6656.8|6654|0
1618533910000|2021-04-16 00:45:10|6656.6|6653.8|6655.8|6653|6656.6|6653.8|6655.8|6653|0
1618533930000|2021-04-16 00:45:30|6656.1|6653.3|6656.1|6653.3|6656.1|6653.3|6656.1|6653.3|0
1618533940000|2021-04-16 00:45:40|6655.8|6653|6655.8|6653|6655.8|6653|6655.8|6653|0
1618533960000|2021-04-16 00:46:00|6655.6|6652.8|6655.3|6652.5|6655.6|6652.8|6655.1|6652.3|0
1618533970000|2021-04-16 00:46:10|6655.8|6653|6654.8|6652|6655.8|6653|6654.6|6651.8|0
1618533990000|2021-04-16 00:46:30|6654.4|6651.6|6654.8|6652|6654.8|6652|6654.4|6651.6|0
1618534000000|2021-04-16 00:46:40|6655.1|6652.3|6655.1|6652.3|6655.1|6652.3|6655.1|6652.3|0
1618534050000|2021-04-16 00:47:30|6654.8|6652|6652.6|6649.8|6654.8|6652|6652.3|6649.5|15
1618534060000|2021-04-16 00:47:40|6652.3|6649.5|6649.3|6646.5|6652.3|6649.5|6649.1|6645.6|122
1618534070000|2021-04-16 00:47:50|6649.5|6646.7|6649.5|6646.7|6649.6|6646.8|6649.5|6646.7|0
1618534080000|2021-04-16 00:48:00|6649.8|6647|6649.8|6647|6649.8|6647|6649.8|6647|0
1618534090000|2021-04-16 00:48:10|6650.6|6646.6|6651.1|6648.3|6651.9|6648.3|6650.6|6646.6|2
1618534110000|2021-04-16 00:48:30|6650.8|6648|6650.9|6646.9|6650.9|6648|6649.6|6646.8|0
1618534120000|2021-04-16 00:48:40|6650.1|6647.3|6650.1|6647.3|6650.1|6647.3|6650.1|6647.3|0
1618534140000|2021-04-16 00:49:00|6650.4|6647.6|6650.1|6647.3|6651.2|6647.6|6649.9|6647.1|0
1618534150000|2021-04-16 00:49:10|6649.9|6647.1|6649.9|6647.1|6649.9|6647.1|6649.9|6647.1|0
1618534160000|2021-04-16 00:49:20|6649|6646.2|6649.8|6647|6649.8|6647|6648.8|6646|1
1618534170000|2021-04-16 00:49:30|6650.2|6646.2|6649.4|6646.6|6650.4|6646.6|6649.4|6646.2|0
1618534180000|2021-04-16 00:49:40|6649.1|6646.3|6649.1|6646.3|6649.1|6646.3|6649.1|6646.3|0
1618534200000|2021-04-16 00:50:00|6648.6|6645.8|6648.8|6646|6649.9|6646.3|6648.6|6645.8|0
1618534210000|2021-04-16 00:50:10|6649.8|6647|6649.8|6647|6649.8|6647|6649.8|6647|0
1618534230000|2021-04-16 00:50:30|6650.1|6647.3|6649.8|6647|6650.9|6647.3|6649.8|6646.6|1
1618534240000|2021-04-16 00:50:40|6649.9|6645.9|6649.8|6647|6650.2|6647|6649.8|6645.9|0
1618534260000|2021-04-16 00:51:00|6649.5|6646.7|6649.1|6646.3|6649.5|6646.7|6648.8|6646|0
1618534270000|2021-04-16 00:51:10|6649.9|6645.9|6648.8|6646|6649.9|6647|6648.8|6645.9|1
1618534300000|2021-04-16 00:51:40|6649.6|6645.6|6649.2|6646.4|6649.6|6646.4|6648.8|6645.6|0
1618534310000|2021-04-16 00:51:50|6649.8|6647|6650.8|6648|6650.8|6648|6649.8|6647|1
1618534380000|2021-04-16 00:53:00|6651.1|6648.3|6649.8|6647|6651.1|6648.3|6649.1|6646.3|2
1618534410000|2021-04-16 00:53:30|6650.8|6648|6650.8|6648|6650.8|6648|6650.8|6648|0
1618534440000|2021-04-16 00:54:00|6651.6|6647.6|6650.8|6648|6651.8|6649|6650.8|6647.2|0
1618534530000|2021-04-16 00:55:30|6650.4|6647.6|6649.9|6647.1|6650.8|6648|6649.9|6647.1|0
1618534540000|2021-04-16 00:55:40|6650.1|6647.3|6650.1|6647.3|6650.1|6647.3|6650.1|6647.3|0
1618534550000|2021-04-16 00:55:50|6650.5|6646.5|6649.6|6646.8|6650.5|6647|6649.6|6646.5|0
1618534560000|2021-04-16 00:56:00|6649.8|6647|6649.8|6647|6649.8|6647|6649.8|6647|0
1618534580000|2021-04-16 00:56:20|6650.5|6647.7|6650.8|6648|6650.8|6648|6650.5|6647.7|0
1618534600000|2021-04-16 00:56:40|6650.3|6647.5|6650.8|6648|6650.8|6648|6650.3|6647.5|0
1618534630000|2021-04-16 00:57:10|6650.6|6647.8|6650.8|6648|6650.8|6648|6650.3|6647.5|0
1618534640000|2021-04-16 00:57:20|6650.3|6647.5|6650.1|6647.3|6650.3|6647.5|6650.1|6647.3|1
1618534790000|2021-04-16 00:59:50|6650.6|6647.8|6650.8|6648|6650.8|6648|6650.1|6647.3|0
1618534800000|2021-04-16 01:00:00|6651.9|6647.9|6651.1|6648.3|6651.9|6649|6650.1|6647.3|5
1618534810000|2021-04-16 01:00:10|6652.8|6650|6653.1|6650.3|6653.1|6650.3|6651.8|6649|4
1618534820000|2021-04-16 01:00:20|6653.6|6650.8|6653.5|6650.7|6653.8|6651|6652.8|6650|0
1618534830000|2021-04-16 01:00:30|6653.8|6651|6653.8|6651|6654.3|6651.5|6653.8|6651|0
1618534840000|2021-04-16 01:00:40|6654|6651.2|6655.1|6652.3|6655.3|6652.5|6654|6651.2|0
1618534850000|2021-04-16 01:00:50|6654.8|6652|6653|6650.2|6654.8|6652|6653|6650.2|3
1618534860000|2021-04-16 01:01:00|6653.8|6651|6649.6|6646.8|6653.8|6651|6649.6|6646.6|21
1618534870000|2021-04-16 01:01:10|6649.4|6646.6|6652.3|6649.5|6653.2|6649.5|6649.4|6646.6|46
1618534880000|2021-04-16 01:01:20|6652|6649.2|6650.8|6648|6653.1|6650.3|6650.8|6648|45
1618534890000|2021-04-16 01:01:30|6651.1|6648.3|6651.8|6649|6651.8|6649|6650.4|6647.6|3
1618534900000|2021-04-16 01:01:40|6651.9|6647.9|6653.4|6650.6|6653.4|6650.6|6651.1|6647.9|1
1618534910000|2021-04-16 01:01:50|6652.6|6649.8|6651.8|6649|6652.6|6649.8|6651.8|6649|2
1618534920000|2021-04-16 01:02:00|6653.4|6650.6|6654.3|6651.5|6654.5|6651.5|6653|6650.2|9
1618534930000|2021-04-16 01:02:10|6654.6|6651.8|6655.5|6652.7|6655.5|6652.7|6654.6|6651.8|1
1618534940000|2021-04-16 01:02:20|6655.3|6652.5|6655.1|6652.3|6655.3|6652.5|6655.1|6652.3|0
1618534950000|2021-04-16 01:02:30|6654.8|6652|6655.1|6652.3|6655.5|6652.7|6654.1|6650.9|6
1618534960000|2021-04-16 01:02:40|6654.8|6652|6654.8|6652|6654.8|6652|6654.8|6652|0
1618534970000|2021-04-16 01:02:50|6655.3|6652.5|6654.8|6652|6655.5|6652.7|6654.8|6652|8
1618534980000|2021-04-16 01:03:00|6655.1|6652.3|6655.1|6652.3|6655.8|6653|6653.8|6651|25
1618534990000|2021-04-16 01:03:10|6654.3|6651.5|6652.8|6650|6655.6|6651.8|6652.8|6650|31
1618535000000|2021-04-16 01:03:20|||||||||2
1618535010000|2021-04-16 01:03:30|6654.2|6650.2|6652.8|6650|6654.2|6650.6|6652.6|6649.8|0
1618535020000|2021-04-16 01:03:40|6653.6|6649.6|6653.1|6650.3|6653.9|6650.3|6652.8|6649.6|2
1618535030000|2021-04-16 01:03:50|6652.6|6649.8|6651.6|6648.8|6652.8|6650|6651.4|6648.2|18
1618535040000|2021-04-16 01:04:00|6651.4|6648.6|6650.4|6647.6|6651.4|6648.6|6649.8|6646.2|22
1618535050000|2021-04-16 01:04:10|6650.1|6647.3|6650.1|6647.3|6650.5|6647.7|6650.1|6647.3|5
1618535060000|2021-04-16 01:04:20|6650.9|6648.1|6653.1|6650.3|6653.1|6650.3|6650.9|6648.1|19
1618535070000|2021-04-16 01:04:30|6652.8|6650|6652.1|6649.3|6652.8|6650|6652.1|6649.3|3
1618535080000|2021-04-16 01:04:40|6652|6649.2|6652.3|6649.5|6652.3|6649.5|6651.8|6649|0
1618535090000|2021-04-16 01:04:50|6651.8|6649|6651.4|6648.6|6652.2|6649|6651.4|6648.2|1
1618535100000|2021-04-16 01:05:00|6650.8|6648|6652.1|6649.3|6653.5|6649.5|6650.8|6648|15
1618535120000|2021-04-16 01:05:20|6652.3|6649.5|6653.1|6650.3|6653.4|6650.6|6652.3|6649.5|13
1618535130000|2021-04-16 01:05:30|6653.6|6650.8|6653.4|6650.6|6654.1|6651.3|6653.4|6650.6|1
1618535140000|2021-04-16 01:05:40|6653.6|6650.8|6654.6|6651.8|6654.6|6651.8|6653.6|6650.8|2
1618535150000|2021-04-16 01:05:50|6654.3|6651.5|6654.3|6651.5|6654.3|6651.5|6654.3|6651.5|3
1618535160000|2021-04-16 01:06:00|6654.8|6652|6655.3|6652.5|6655.3|6652.5|6654.3|6651.5|18
1618535170000|2021-04-16 01:06:10|6655.8|6653|6656.1|6653.3|6656.3|6653.5|6655.3|6652.2|4
1618535180000|2021-04-16 01:06:20|6655.8|6653|6655.8|6653|6655.8|6653|6655.8|6653|0
1618535190000|2021-04-16 01:06:30|6655.6|6652.8|6656.6|6653.8|6656.6|6653.8|6655.6|6652.8|3
1618535200000|2021-04-16 01:06:40|6656.1|6653.3|6656.1|6653.3|6656.1|6653.3|6656.1|6653.3|1
1618535210000|2021-04-16 01:06:50|6656.8|6654|6659.6|6656.8|6659.8|6657|6656.8|6654|9
1618535220000|2021-04-16 01:07:00|6659.3|6656.5|6660.8|6658|6661.1|6658.3|6659.3|6656.5|25
1618535230000|2021-04-16 01:07:10|6660.6|6657.8|6661.6|6658.8|6662.1|6659.3|6660.6|6657.8|4
1618535240000|2021-04-16 01:07:20|6661.3|6658.5|6661.3|6658.5|6662.3|6659.5|6661.3|6658.5|13
1618535250000|2021-04-16 01:07:30|6661.1|6658.3|6662.9|6660.1|6663.1|6660.3|6661.1|6658.3|2
1618535260000|2021-04-16 01:07:40|6662.1|6659.3|6661.9|6659.1|6662.1|6659.3|6661.3|6658.5|2
1618535270000|2021-04-16 01:07:50|6660.8|6658|6660.8|6658|6662.1|6659.3|6660.8|6658|2
1618535280000|2021-04-16 01:08:00|6662.1|6659.3|6662.3|6659.5|6662.3|6659.5|6661.6|6658.8|8
1618535300000|2021-04-16 01:08:20|6661.8|6659|6661.6|6658.8|6662.8|6660|6661.6|6658.8|1
1618535310000|2021-04-16 01:08:30|6662.1|6659.3|6662.6|6659.8|6662.6|6659.8|6662.1|6659.3|0
1618535320000|2021-04-16 01:08:40|||||||||1
1618535330000|2021-04-16 01:08:50|6663.1|6660.3|6662.3|6659.5|6663.1|6660.3|6662.3|6659.5|4
1618535340000|2021-04-16 01:09:00|6662.8|6660|6663.1|6660.3|6663.1|6660.3|6662.1|6659.3|3
1618535350000|2021-04-16 01:09:10|6662.6|6659.8|6662.3|6659.5|6663.1|6660.3|6662.3|6659.5|1
1618535360000|2021-04-16 01:09:20|6662.6|6659.8|6662.6|6659.8|6662.8|6660|6662.6|6659.8|0
1618535370000|2021-04-16 01:09:30|6662.3|6659.5|6661.1|6658.3|6665.7|6660.3|6661.1|6655.7|42
1618535380000|2021-04-16 01:09:40|6660.6|6657.8|6660.3|6657.5|6660.8|6658|6660.1|6657.3|1
1618535390000|2021-04-16 01:09:50|6660.8|6658|6661.3|6658.5|6662.1|6659.3|6660.8|6658|29
1618535400000|2021-04-16 01:10:00|6661.8|6659|6661.8|6659|6661.8|6659|6661.8|6659|0
1618535410000|2021-04-16 01:10:10|6662.3|6659.5|6662.3|6659.5|6662.3|6659.5|6662.3|6659.5|1
1618535430000|2021-04-16 01:10:30|6662.1|6659.3|6661.1|6658.3|6662.1|6659.3|6661.1|6658.3|4
1618535440000|2021-04-16 01:10:40|6661.8|6659|6662.6|6659.8|6662.6|6659.8|6661.8|6659|0
1618535450000|2021-04-16 01:10:50|6663.1|6660.3|6662.8|6660|6663.1|6660.3|6662.1|6659.3|1
1618535460000|2021-04-16 01:11:00|6663.1|6660.3|6663.1|6660.3|6663.1|6660.3|6663.1|6660.3|0
1618535470000|2021-04-16 01:11:10|6663.6|6660.8|6664|6661.2|6664|6661.2|6663.1|6660.3|4
1618535480000|2021-04-16 01:11:20|6664.8|6662|6664.1|6661.3|6664.8|6662|6663.8|6661|4
1618535490000|2021-04-16 01:11:30|6664.6|6661.8|6664.8|6662|6664.8|6662|6664.1|6661.3|2
1618535500000|2021-04-16 01:11:40|6665.1|6662.3|6664.1|6661.3|6665.1|6662.3|6664.1|6661.3|0
1618535520000|2021-04-16 01:12:00|6664.3|6661.5|6663.8|6661|6664.3|6661.5|6663.8|6661|0
1618535530000|2021-04-16 01:12:10|6663.1|6660.3|6662.8|6660|6663.8|6661|6662.3|6659.2|9
1618535540000|2021-04-16 01:12:20|6662.6|6659.8|6662.8|6660|6663.4|6660|6662.6|6659.2|0
1618535550000|2021-04-16 01:12:30|6663.3|6660.5|6663.3|6660.5|6663.3|6660.5|6663.3|6660.5|0
1618535560000|2021-04-16 01:12:40|6663.6|6660.8|6663.3|6660.5|6663.8|6661|6663.3|6660.5|1
1618535570000|2021-04-16 01:12:50|6663.6|6660.8|6663.3|6660.5|6663.8|6661|6663.3|6660.5|1
1618535580000|2021-04-16 01:13:00|6663.1|6660.3|6663.1|6660.3|6663.1|6660.3|6662.8|6660|1
1618535590000|2021-04-16 01:13:10|6663.3|6660.5|6662.3|6659.5|6663.3|6660.5|6662.3|6659.5|8
1618535620000|2021-04-16 01:13:40|6662.1|6659.3|6662.1|6659.3|6662.1|6659.3|6662.1|6659.3|0
1618535630000|2021-04-16 01:13:50|6661.8|6659|6661.8|6659|6661.8|6659|6661.8|6659|0
1618535640000|2021-04-16 01:14:00|6662.1|6659.3|6662.6|6659.8|6662.8|6660|6662.1|6659.3|1
1618535650000|2021-04-16 01:14:10|6662.1|6659.3|6662.3|6659.5|6662.3|6659.5|6662.1|6659.3|2
1618535660000|2021-04-16 01:14:20|6661.8|6659|6661.8|6659|6662.1|6659.3|6661.8|6659|1
1618535670000|2021-04-16 01:14:30|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|1
1618535700000|2021-04-16 01:15:00|6662.3|6659.5|6662.8|6660|6662.8|6660|6662.3|6659.5|0
1618535710000|2021-04-16 01:15:10|6662.3|6659.5|6662.1|6659.3|6662.3|6659.5|6662.1|6659.3|1
1618535720000|2021-04-16 01:15:20|6662.8|6660|6663.3|6660.5|6663.3|6660.5|6662.3|6659.5|2
1618535730000|2021-04-16 01:15:30|6663.9|6661.1|6664.5|6661.7|6665.1|6662.3|6663.9|6661.1|13
1618535740000|2021-04-16 01:15:40|6665.1|6662.3|6665.1|6662.3|6665.1|6662.3|6664.6|6661.8|5
1618535750000|2021-04-16 01:15:50|6664.3|6661.5|6665.1|6662.3|6665.1|6662.3|6664.3|6661.5|0
1618535760000|2021-04-16 01:16:00|6664.8|6662|6664.1|6661.3|6665.1|6662.3|6664.1|6661.3|2
1618535770000|2021-04-16 01:16:10|6663.8|6661|6664.3|6661.5|6664.3|6661.5|6663.5|6660.7|2
1618535780000|2021-04-16 01:16:20|6663.5|6660.7|6663.5|6660.7|6663.5|6660.7|6663.5|6660.7|2
1618535790000|2021-04-16 01:16:30|6663.8|6661|6664.8|6662|6664.8|6662|6663.8|6661|2
1618535800000|2021-04-16 01:16:40|6665.3|6662.5|6668.1|6665.3|6668.1|6665.3|6665.3|6662.5|68
1618535810000|2021-04-16 01:16:50|6667.8|6665|6667.6|6664.8|6668.1|6665.3|6667.3|6664.5|2
1618535820000|2021-04-16 01:17:00|6667.8|6665|6668.1|6665.3|6668.1|6665.3|6667.6|6664.8|21
1618535830000|2021-04-16 01:17:10|6667.9|6665.1|6668.1|6665.3|6668.1|6665.3|6667.3|6664.5|13
1618535840000|2021-04-16 01:17:20|6667.8|6665|6667.6|6664.8|6667.8|6665|6666.6|6663.8|29
1618535850000|2021-04-16 01:17:30|6667.8|6665|6667.8|6665|6667.8|6665|6667.8|6665|10
1618535860000|2021-04-16 01:17:40|6667.6|6664.8|6667.6|6664.8|6667.8|6665|6667.6|6664.8|19
1618535870000|2021-04-16 01:17:50|6667.8|6665|6667.6|6664.8|6668.3|6665.5|6667.6|6664.8|10
1618535880000|2021-04-16 01:18:00|6667.8|6665|6668.3|6665.5|6668.3|6665.5|6667.8|6665|0
1618535890000|2021-04-16 01:18:10|6667.3|6664.5|6667.4|6663.4|6667.7|6664.5|6667.3|6663.4|8
1618535900000|2021-04-16 01:18:20|6666.6|6663.8|6666.6|6663.8|6666.6|6663.8|6666.6|6663.8|0
1618535910000|2021-04-16 01:18:30|6666.4|6663.6|6666.6|6663.8|6666.6|6663.8|6666.1|6663.3|0
1618535950000|2021-04-16 01:19:10|6665.5|6662.7|6665.6|6662.8|6665.6|6662.8|6664.8|6662|7
1618535970000|2021-04-16 01:19:30|6665.3|6662.5|6664.8|6662|6665.3|6662.5|6664.3|6661.5|4
1618535980000|2021-04-16 01:19:40|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|0
1618535990000|2021-04-16 01:19:50|6666|6663.2|6666.8|6664|6667|6664.2|6666|6663.2|5
1618536000000|2021-04-16 01:20:00|6666.6|6663.8|6665.8|6663|6666.6|6663.8|6665.6|6662.8|0
1618536010000|2021-04-16 01:20:10|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|4
1618536030000|2021-04-16 01:20:30|6665.8|6663|6666.6|6663.8|6666.8|6664|6665.8|6663|6
1618536040000|2021-04-16 01:20:40|6666.8|6664|6667|6664.2|6667|6664.2|6666.8|6664|2
1618536060000|2021-04-16 01:21:00|6667.3|6664.5|6669.3|6666.5|6669.8|6667|6667.3|6664.5|15
1618536070000|2021-04-16 01:21:10|6669.7|6665.7|6668.6|6665.8|6669.7|6666|6668.6|6665.7|4
1618536080000|2021-04-16 01:21:20|6669|6666.2|6668.8|6666|6669.3|6666.5|6668.6|6665.8|6
1618536090000|2021-04-16 01:21:30|6668.6|6665.8|6669|6666.2|6669|6666.2|6668.6|6665.8|5
1618536100000|2021-04-16 01:21:40|6669.3|6666.5|6669.3|6666.5|6671.1|6668.3|6668.8|6666|10
1618536110000|2021-04-16 01:21:50|6669.8|6667|6670.3|6667.5|6670.3|6667.5|6669.6|6666.8|8
1618536120000|2021-04-16 01:22:00|6670.6|6667.8|6671.6|6668.8|6672.1|6669.3|6670.3|6667.5|30
1618536130000|2021-04-16 01:22:10|6671.8|6669|6670.6|6667.8|6671.8|6669|6670.6|6667.8|14
1618536140000|2021-04-16 01:22:20|6670.3|6667.5|6670.8|6668|6671.3|6668.5|6669.3|6666.5|25
1618536150000|2021-04-16 01:22:30|6670.6|6667.8|6670.8|6668|6671.3|6668.5|6670.6|6667.8|58
1618536170000|2021-04-16 01:22:50|6671.8|6669|6671.6|6668.8|6671.8|6669|6671|6668.2|3
1618536180000|2021-04-16 01:23:00|6671|6668.2|6671.3|6668.5|6671.5|6668.7|6670.8|6668|1
1618536190000|2021-04-16 01:23:10|6671|6668.2|6670.6|6667.8|6671|6668.2|6670.6|6667.8|2
1618536220000|2021-04-16 01:23:40|6669.8|6667|6669.6|6666.8|6669.8|6667|6669.3|6666.5|1
1618536230000|2021-04-16 01:23:50|6669.8|6667|6669.8|6667|6669.8|6667|6669.8|6667|0
1618536240000|2021-04-16 01:24:00|6669.6|6666.8|6669.8|6667|6669.8|6667|6669.6|6666.8|0
1618536250000|2021-04-16 01:24:10|6668.6|6665.8|6668.6|6665.8|6668.6|6665.8|6668.6|6665.8|15
1618536260000|2021-04-16 01:24:20|6667.8|6665|6669.3|6666.5|6669.3|6666.5|6667.8|6665|16
1618536270000|2021-04-16 01:24:30|6669.6|6666.8|6669.6|6666.8|6669.6|6666.8|6669.6|6666.8|0
1618536290000|2021-04-16 01:24:50|6669.4|6666.6|6669.3|6666.5|6669.4|6666.6|6668.8|6666|1
1618536310000|2021-04-16 01:25:10|6669.5|6666.7|6669.5|6666.7|6669.5|6666.7|6669.3|6666.5|1
1618536330000|2021-04-16 01:25:30|6669.3|6666.5|6669.3|6666.5|6669.3|6666.5|6669.3|6666.5|4
1618536340000|2021-04-16 01:25:40|6669.1|6666.3|6669.1|6666.3|6669.1|6666.3|6669.1|6666.3|0
1618536350000|2021-04-16 01:25:50|6668.5|6665.7|6665.8|6663|6668.5|6665.7|6665.8|6663|40
1618536360000|2021-04-16 01:26:00|6665.6|6662.8|6665.1|6662.3|6665.8|6663|6665.1|6662.3|1
1618536370000|2021-04-16 01:26:10|6665.7|6662.9|6665.8|6663|6667.3|6664.5|6665.7|6662.9|48
1618536380000|2021-04-16 01:26:20|6667|6664.2|6667.6|6664.8|6667.8|6665|6667|6664.2|33
1618536390000|2021-04-16 01:26:30|6667.8|6665|6668.3|6665.5|6668.3|6665.5|6667.8|6665|0
1618536420000|2021-04-16 01:27:00|6668|6665.2|6667.8|6665|6668|6665.2|6667.6|6664.8|1
1618536430000|2021-04-16 01:27:10|6668.3|6665.5|6668.3|6665.5|6668.3|6665.5|6668.3|6665.5|1
1618536440000|2021-04-16 01:27:20|6668.1|6665.3|6668|6665.2|6668.1|6665.3|6668|6665.2|0
1618536450000|2021-04-16 01:27:30|6668.3|6665.5|6668.3|6665.5|6668.3|6665.5|6668.3|6665.5|0
1618536460000|2021-04-16 01:27:40|6668.6|6665.8|6668.6|6665.8|6668.6|6665.8|6668.6|6665.8|0
1618536480000|2021-04-16 01:28:00|6668.8|6666|6667.9|6665.1|6668.8|6666|6667.8|6665|13
1618536490000|2021-04-16 01:28:10|6667.8|6665|6667.6|6664.8|6667.8|6665|6667.6|6664.8|0
1618536510000|2021-04-16 01:28:30|6666.8|6664|6666.6|6663.8|6666.8|6664|6666.6|6663.8|1
1618536520000|2021-04-16 01:28:40|6666|6663.2|6666|6663.2|6666|6663.2|6666|6663.2|0
1618536540000|2021-04-16 01:29:00|6666.3|6663.5|6666.6|6663.8|6667.8|6665|6666.3|6663.5|0
1618536590000|2021-04-16 01:29:50|||||||||1
1618536600000|2021-04-16 01:30:00|6666.8|6664|6667.8|6665|6668.6|6665.8|6666.8|6664|7
1618536610000|2021-04-16 01:30:10|6667.6|6664.8|6667.3|6664.5|6667.6|6664.8|6666.8|6664|2
1618536620000|2021-04-16 01:30:20|6666.8|6664|6666.8|6664|6666.8|6664|6666.8|6664|0
1618536630000|2021-04-16 01:30:30|6666.6|6663.8|6666.6|6663.8|6667|6664.2|6666.6|6663.8|1
1618536640000|2021-04-16 01:30:40|6666.8|6664|6666.6|6663.8|6667|6664.2|6666.6|6663.8|0
1618536660000|2021-04-16 01:31:00|6666.8|6664|6666.8|6664|6666.8|6664|6666.6|6663.8|0
1618536670000|2021-04-16 01:31:10|6665.8|6663|6665.8|6663|6665.8|6663|6665.8|6663|2
1618536680000|2021-04-16 01:31:20|6665.3|6662.5|6665.6|6662.8|6665.8|6663|6665.3|6662.5|9
1618536690000|2021-04-16 01:31:30|6665.8|6663|6665.8|6663|6665.8|6663|6665.6|6662.8|0
1618536700000|2021-04-16 01:31:40|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|0
1618536710000|2021-04-16 01:31:50|6664.8|6662|6664.6|6661.8|6664.8|6662|6664.6|6661.8|15
1618536720000|2021-04-16 01:32:00|6665.1|6662.3|6665.8|6663|6665.8|6663|6665.1|6662.3|2
1618536730000|2021-04-16 01:32:10|6665.6|6662.8|6665.6|6662.8|6665.8|6663|6665.6|6662.8|0
1618536740000|2021-04-16 01:32:20|6665.8|6663|6665.8|6663|6666|6663.2|6665.5|6662.7|8
1618536750000|2021-04-16 01:32:30|6666.1|6663.3|6665.6|6662.8|6666.5|6663.7|6665.6|6662.8|1
1618536760000|2021-04-16 01:32:40|6665.3|6662.5|6665.3|6662.5|6665.3|6662.5|6664.8|6662|0
1618536780000|2021-04-16 01:33:00|6665.8|6663|6665.6|6662.8|6665.8|6663|6665.6|6662.8|0
1618536790000|2021-04-16 01:33:10|6665.8|6663|6665.6|6662.8|6666.3|6663.5|6665.6|6662.8|1
1618536800000|2021-04-16 01:33:20|6665.9|6663.1|6665.8|6663|6666.3|6663.5|6665.6|6662.8|1
1618536810000|2021-04-16 01:33:30|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|0
1618536820000|2021-04-16 01:33:40|6665.3|6662.5|6665|6662.2|6665.3|6662.5|6664.8|6662|0
1618536830000|2021-04-16 01:33:50|6664.8|6662|6664.8|6662|6664.8|6662|6664.8|6662|0
1618536840000|2021-04-16 01:34:00|6665|6662.2|6665|6662.2|6665|6662.2|6665|6662.2|2
1618536850000|2021-04-16 01:34:10|6664.6|6661.8|6664.8|6662|6664.8|6662|6664.6|6661.8|6
1618536860000|2021-04-16 01:34:20|6665|6662.2|6666.3|6663.5|6666.3|6663.5|6665|6662.2|0
1618536880000|2021-04-16 01:34:40|6666.1|6663.3|6665.3|6662.5|6666.1|6663.3|6665.3|6662.5|0
1618536900000|2021-04-16 01:35:00|6665.5|6662.7|6667.3|6664.5|6667.5|6664.7|6665.5|6662.7|2
1618536920000|2021-04-16 01:35:20|6667.5|6664.7|6667.6|6664.8|6668|6665.2|6667.5|6664.7|2
1618536930000|2021-04-16 01:35:30|6668|6665.2|6667.9|6665.1|6668.3|6665.5|6667.9|6665.1|2
1618536940000|2021-04-16 01:35:40|6667.3|6664.5|6666.6|6663.8|6667.3|6664.5|6666.6|6663.8|5
1618536950000|2021-04-16 01:35:50|6666.8|6664|6666.6|6663.8|6667.3|6664.5|6666.6|6663.8|3
1618536960000|2021-04-16 01:36:00|6666.4|6663.6|6665.6|6662.8|6666.6|6663.8|6665.6|6662.8|10
1618536970000|2021-04-16 01:36:10|6665.8|6663|6665.6|6662.8|6666.6|6663.8|6665.6|6662.8|5
1618536980000|2021-04-16 01:36:20|6664.8|6662|6664.8|6662|6664.8|6662|6664.8|6662|0
1618536990000|2021-04-16 01:36:30|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|0
1618537010000|2021-04-16 01:36:50|6664.8|6662|6664.8|6662|6664.8|6662|6664.8|6662|0
1618537020000|2021-04-16 01:37:00|6664.6|6661.8|6664.8|6662|6664.8|6662|6664.6|6661.8|5
1618537030000|2021-04-16 01:37:10|6664.6|6661.8|6664.8|6662|6664.8|6662|6664.6|6661.8|0
1618537040000|2021-04-16 01:37:20|6665.8|6663|6666.3|6663.5|6666.3|6663.5|6665.8|6663|8
1618537050000|2021-04-16 01:37:30|6666.6|6663.8|6665.6|6662.8|6666.6|6663.8|6665.6|6662.8|1
1618537060000|2021-04-16 01:37:40|6666.3|6663.5|6666.3|6663.5|6666.3|6663.5|6666.3|6663.5|0
1618537070000|2021-04-16 01:37:50|6665.6|6662.8|6666.8|6664|6667.5|6664.7|6665.6|6662.8|10
1618537080000|2021-04-16 01:38:00|6666|6663.2|6666|6663.2|6666|6663.2|6666|6663.2|0
1618537090000|2021-04-16 01:38:10|6666.3|6663.5|6666.3|6663.5|6666.3|6663.5|6666.3|6663.5|0
1618537110000|2021-04-16 01:38:30|6666|6663.2|6666|6663.2|6666|6663.2|6666|6663.2|0
1618537140000|2021-04-16 01:39:00|6665.8|6663|6666.5|6663.7|6666.8|6664|6664.8|6662|97
1618537150000|2021-04-16 01:39:10|6666.8|6664|6666.8|6664|6666.8|6664|6665.8|6663|111
1618537160000|2021-04-16 01:39:20|6666.5|6663.7|6668.5|6665.7|6670.8|6668|6666.5|6663.7|65
1618537170000|2021-04-16 01:39:30|6668.7|6665.9|6668.5|6665.7|6668.7|6665.9|6668.5|6665.7|1
1618537180000|2021-04-16 01:39:40|6668|6665.2|6668|6665.2|6668|6665.2|6668|6665.2|0
1618537190000|2021-04-16 01:39:50|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|0
1618537200000|2021-04-16 01:40:00|6668|6665.2|6668|6665.2|6668|6665.2|6668|6665.2|1
1618537210000|2021-04-16 01:40:10|6667.5|6664.7|6667.5|6664.7|6667.7|6664.9|6667.5|6664.7|0
1618537220000|2021-04-16 01:40:20|6668.1|6665.3|6668.8|6666|6668.8|6666|6668.1|6665.3|2
1618537230000|2021-04-16 01:40:30|6668.5|6665.7|6670.3|6667.5|6670.3|6667.5|6667.8|6665|62
1618537240000|2021-04-16 01:40:40|6670|6667.2|6670.5|6667.7|6670.7|6667.9|6670|6667.2|25
1618537250000|2021-04-16 01:40:50|6671|6668.2|6670.7|6667.9|6671|6668.2|6670|6667.2|3
1618537260000|2021-04-16 01:41:00|6671|6668.2|6670|6667.2|6671.2|6668.4|6669.8|6667|13
1618537290000|2021-04-16 01:41:30|6670.2|6667.4|6670|6667.2|6670.2|6667.4|6670|6667.2|1
1618537300000|2021-04-16 01:41:40|6669.8|6667|6669.8|6667|6669.8|6667|6669.8|6667|0
1618537310000|2021-04-16 01:41:50|6669.2|6666.4|6669|6666.2|6669.2|6666.4|6669|6666.2|3
1618537320000|2021-04-16 01:42:00|6668.8|6666|6667|6664.2|6668.8|6666|6667|6664.2|12
1618537340000|2021-04-16 01:42:20|6666.8|6664|6666.5|6663.7|6667|6664.2|6666.5|6663.7|0
1618537350000|2021-04-16 01:42:30|6666.7|6663.9|6666.5|6663.7|6667|6664.2|6666.5|6663.7|0
1618537380000|2021-04-16 01:43:00|||||||||5
1618537390000|2021-04-16 01:43:10|6666.3|6663.5|6666.5|6663.7|6666.5|6663.7|6666.3|6663.5|16
1618537410000|2021-04-16 01:43:30|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|0
1618537420000|2021-04-16 01:43:40|6665.8|6663|6664.3|6661.5|6666.2|6663.4|6664.3|6661.5|35
1618537430000|2021-04-16 01:43:50|6664.5|6661.7|6665|6662.2|6665|6662.2|6664.3|6661.5|4
1618537440000|2021-04-16 01:44:00|6664.8|6662|6665|6662.2|6665|6662.2|6664.8|6662|0
1618537450000|2021-04-16 01:44:10|6664.8|6662|6665|6662.2|6665|6662.2|6663.8|6661|32
1618537460000|2021-04-16 01:44:20|6664.8|6662|6664.3|6661.5|6664.8|6662|6664.3|6661.5|1
1618537470000|2021-04-16 01:44:30|6664.2|6661.4|6664.5|6661.7|6664.5|6661.7|6664|6661.2|0
1618537480000|2021-04-16 01:44:40|6664.7|6661.9|6664|6661.2|6664.7|6661.9|6664|6661.2|0
1618537490000|2021-04-16 01:44:50|6664.5|6661.7|6665.5|6662.7|6666|6663.2|6664.3|6661.5|10
1618537500000|2021-04-16 01:45:00|6665.2|6662.4|6665.2|6662.4|6665.8|6663|6665.2|6662.4|13
1618537510000|2021-04-16 01:45:10|6665.5|6662.7|6665.2|6662.4|6665.5|6662.7|6665.2|6662.4|36
1618537520000|2021-04-16 01:45:20|6665.5|6662.7|6665.2|6662.4|6665.5|6662.7|6665.2|6662.4|5
1618537530000|2021-04-16 01:45:30|||||||||39
1618537540000|2021-04-16 01:45:40|||||||||5
1618537560000|2021-04-16 01:46:00|6665|6662.2|6664.8|6662|6665|6662.2|6664.8|6662|6
1618537570000|2021-04-16 01:46:10|6664.5|6661.7|6665|6662.2|6665|6662.2|6663.5|6660.7|12
1618537580000|2021-04-16 01:46:20|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|0
1618537590000|2021-04-16 01:46:30|6665.5|6662.7|6666|6663.2|6666.5|6663.7|6665.3|6662.5|2
1618537600000|2021-04-16 01:46:40|6666.2|6663.4|6666|6663.2|6666.2|6663.4|6666|6663.2|0
1618537610000|2021-04-16 01:46:50|6666.2|6663.4|6666.3|6663.5|6667.1|6664.3|6666.2|6663.4|5
1618537620000|2021-04-16 01:47:00|6666|6663.2|6665.3|6662.5|6666.5|6663.7|6665.3|6662.5|16
1618537630000|2021-04-16 01:47:10|6665|6662.2|6665|6662.2|6665|6662.2|6664.8|6662|3
1618537640000|2021-04-16 01:47:20|6666|6663.2|6666.3|6663.5|6666.3|6663.5|6665.3|6662.5|8
1618537650000|2021-04-16 01:47:30|6666.1|6663.3|6666.1|6663.3|6666.1|6663.3|6666.1|6663.3|1
1618537660000|2021-04-16 01:47:40|6665.8|6663|6665.8|6663|6665.8|6663|6665.8|6663|0
1618537670000|2021-04-16 01:47:50|6665.6|6662.8|6666.1|6663.3|6666.1|6663.3|6665.6|6662.8|0
1618537680000|2021-04-16 01:48:00|6665.3|6662.5|6665.3|6662.5|6665.3|6662.5|6665.3|6662.5|0
1618537690000|2021-04-16 01:48:10|6665.8|6663|6665.5|6662.7|6666.8|6664|6665.5|6662.7|4
1618537700000|2021-04-16 01:48:20|||||||||1
1618537710000|2021-04-16 01:48:30|6665.7|6662.9|6666.3|6663.5|6666.3|6663.5|6665.7|6662.9|0
1618537730000|2021-04-16 01:48:50|6665.7|6662.9|6664.8|6662|6665.7|6662.9|6664.8|6662|46
1618537740000|2021-04-16 01:49:00|6665.4|6662.6|6665.6|6662.8|6665.8|6663|6665.4|6662.6|5
1618537760000|2021-04-16 01:49:20|6662.1|6659.3|6663.3|6660.5|6663.7|6660.5|6662.1|6659.3|62
1618537780000|2021-04-16 01:49:40|6663.5|6660.7|6664.3|6661.5|6664.3|6661.5|6663.5|6660.7|2
1618537790000|2021-04-16 01:49:50|6664.6|6661.8|6663.8|6661|6664.6|6661.8|6663.6|6660.8|15
1618537800000|2021-04-16 01:50:00|6664|6661.2|6665|6662.2|6665|6662.2|6664|6661.2|4
1618537810000|2021-04-16 01:50:10|6665.3|6662.5|6665.6|6662.8|6665.8|6663|6665.3|6662.5|2
1618537820000|2021-04-16 01:50:20|6666|6663.2|6663.6|6660.8|6666|6663.2|6663.6|6660.8|129
1618537840000|2021-04-16 01:50:40|6663.1|6660.3|6662.8|6660|6663.6|6660.8|6662.7|6659.9|5
1618537860000|2021-04-16 01:51:00|6662.6|6659.8|6662.6|6659.8|6662.6|6659.8|6662.6|6659.8|5
1618537870000|2021-04-16 01:51:10|6662.8|6660|6662.6|6659.8|6663.5|6660.7|6662.6|6659.8|33
1618537890000|2021-04-16 01:51:30|6662.8|6660|6663|6660.2|6663.1|6660.3|6662.8|6660|5
1618537910000|2021-04-16 01:51:50|6662.8|6660|6662.8|6660|6662.8|6660|6662.8|6660|3
1618537920000|2021-04-16 01:52:00|6663.3|6660.5|6663.3|6660.5|6663.3|6660.5|6663.3|6660.5|3
1618537930000|2021-04-16 01:52:10|6663|6660.2|6663.5|6660.7|6663.5|6660.7|6663|6660.2|0
1618537950000|2021-04-16 01:52:30|6663.1|6660.3|6662.5|6659.7|6663.1|6660.3|6662.5|6659.7|2
1618537960000|2021-04-16 01:52:40|6663.3|6660.5|6663.8|6661|6663.8|6661|6663|6660.2|0
1618537970000|2021-04-16 01:52:50|6663.6|6660.8|6663.6|6660.8|6663.6|6660.8|6663.6|6660.8|5
1618537980000|2021-04-16 01:53:00|6663.3|6660.5|6663.3|6660.5|6663.3|6660.5|6663.3|6660.5|0
1618537990000|2021-04-16 01:53:10|6663.6|6660.8|6663.6|6660.8|6663.6|6660.8|6663.6|6660.8|0
1618538000000|2021-04-16 01:53:20|6662.8|6660|6662.8|6660|6662.8|6660|6662.8|6660|1
1618538010000|2021-04-16 01:53:30|6663|6660.2|6663|6660.2|6663|6660.2|6663|6660.2|12
1618538020000|2021-04-16 01:53:40|6662.8|6660|6662.8|6660|6662.8|6660|6662.8|6660|0
1618538030000|2021-04-16 01:53:50|6663.5|6660.7|6663.3|6660.5|6663.5|6660.7|6663.3|6660.5|6
1618538040000|2021-04-16 01:54:00|6663|6660.2|6662.8|6660|6663.3|6660.5|6662.8|6660|15
1618538050000|2021-04-16 01:54:10|6663|6660.2|6663|6660.2|6663|6660.2|6663|6660.2|0
1618538070000|2021-04-16 01:54:30|6663.5|6660.7|6663.3|6660.5|6663.5|6660.7|6663.3|6660.5|3
1618538080000|2021-04-16 01:54:40|6663.1|6660.3|6663.1|6660.3|6663.1|6660.3|6663.1|6660.3|3
1618538090000|2021-04-16 01:54:50|6663.3|6660.5|6663.3|6660.5|6663.3|6660.5|6663.3|6660.5|5
1618538100000|2021-04-16 01:55:00|6663.1|6660.3|6663.6|6660.8|6664.1|6661.3|6663.1|6660.3|81
1618538110000|2021-04-16 01:55:10|6663.8|6661|6664.1|6661.3|6664.1|6661.3|6663.8|6661|0
1618538120000|2021-04-16 01:55:20|6663.8|6661|6663.6|6660.8|6663.8|6661|6663.6|6660.8|5
1618538130000|2021-04-16 01:55:30|6663.2|6660.4|6662.8|6660|6663.2|6660.4|6662.8|6660|7
1618538140000|2021-04-16 01:55:40|6662.6|6659.8|6662.8|6660|6662.8|6660|6662.6|6659.8|9
1618538160000|2021-04-16 01:56:00|6662.5|6659.7|6663.8|6661|6663.8|6661|6662.5|6659.7|12
1618538170000|2021-04-16 01:56:10|6664.1|6661.3|6666|6663.2|6666|6663.2|6664.1|6661.3|13
1618538180000|2021-04-16 01:56:20|6665.8|6663|6666.5|6663.7|6667|6664.2|6665.8|6663|2
1618538190000|2021-04-16 01:56:30|6666.3|6663.5|6666.5|6663.7|6666.5|6663.7|6666.3|6663.5|0
1618538200000|2021-04-16 01:56:40|6667|6664.2|6667|6664.2|6667|6664.2|6667|6664.2|2
1618538210000|2021-04-16 01:56:50|6666.8|6664|6665.5|6662.7|6666.8|6664|6665.5|6662.7|5
1618538220000|2021-04-16 01:57:00|6665.3|6662.5|6665.3|6662.5|6665.3|6662.5|6665.3|6662.5|1
1618538260000|2021-04-16 01:57:40|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|0
1618538270000|2021-04-16 01:57:50|6665.3|6662.5|6665.8|6663|6665.8|6663|6665.3|6662.5|8
1618538280000|2021-04-16 01:58:00|6665.6|6662.8|6664.8|6662|6665.8|6663|6664.8|6662|8
1618538290000|2021-04-16 01:58:10|6666.5|6663.7|6665.6|6662.8|6666.5|6663.7|6665.6|6662.8|35
1618538300000|2021-04-16 01:58:20|6664.8|6662|6664.6|6661.8|6664.8|6662|6664.6|6661.8|2
1618538310000|2021-04-16 01:58:30|6664.3|6661.5|6663.8|6661|6664.3|6661.5|6663.8|6661|2
1618538320000|2021-04-16 01:58:40|6664|6661.2|6665.3|6662.5|6665.3|6662.5|6664|6661.2|5
1618538340000|2021-04-16 01:59:00|6665|6662.2|6664.6|6661.8|6665|6662.2|6664.6|6661.8|5
1618538350000|2021-04-16 01:59:10|6664.3|6661.5|6663.8|6661|6664.3|6661.5|6663.8|6661|7
1618538360000|2021-04-16 01:59:20|6663.3|6660.5|6664|6661.2|6664|6661.2|6663.3|6660.5|7
1618538370000|2021-04-16 01:59:30|6663.8|6661|6662.8|6660|6663.8|6661|6662.8|6660|8
1618538380000|2021-04-16 01:59:40|6663.2|6660.4|6663.3|6660.5|6663.6|6660.8|6663|6660.2|3
1618538390000|2021-04-16 01:59:50|6663.5|6660.7|6663.6|6660.8|6664.3|6661.5|6663.3|6660.5|1
1618538400000|2021-04-16 02:00:00|6663.3|6660.5|6663.1|6660.3|6663.8|6661|6663.1|6660.3|4
1618538410000|2021-04-16 02:00:10|6662.8|6660|6664.3|6661.5|6664.3|6661.5|6662.8|6660|3
1618538420000|2021-04-16 02:00:20|6664.6|6661.8|6664.8|6662|6664.8|6662|6664.6|6661.8|2
1618538430000|2021-04-16 02:00:30|6665|6662.2|6665|6662.2|6665|6662.2|6665|6662.2|1
1618538440000|2021-04-16 02:00:40|6664.8|6662|6665.5|6662.7|6665.5|6662.7|6664.8|6662|25
1618538450000|2021-04-16 02:00:50|6664.5|6661.7|6664|6661.2|6664.5|6661.7|6663.8|6661|25
1618538480000|2021-04-16 02:01:20|6664.5|6661.7|6666.3|6663.5|6666.3|6663.5|6664.5|6661.7|6
1618538490000|2021-04-16 02:01:30|6666|6663.2|6665.8|6663|6666|6663.2|6665.8|6663|0
1618538500000|2021-04-16 02:01:40|6665.3|6662.5|6665.3|6662.5|6665.3|6662.5|6665.3|6662.5|0
1618538510000|2021-04-16 02:01:50|6666|6663.2|6665.5|6662.7|6666|6663.2|6665.5|6662.7|5
1618538520000|2021-04-16 02:02:00|6665.8|6663|6665|6662.2|6665.8|6663|6665|6662.2|1
1618538530000|2021-04-16 02:02:10|6665.2|6662.4|6664.3|6661.5|6665.8|6663|6664.3|6661.5|0
1618538540000|2021-04-16 02:02:20|6664.8|6662|6664.6|6661.8|6664.8|6662|6664.6|6661.8|0
1618538550000|2021-04-16 02:02:30|6664|6661.2|6665.8|6663|6665.8|6663|6664|6661.2|2
1618538560000|2021-04-16 02:02:40|6665.6|6662.8|6666|6663.2|6666|6663.2|6665|6662.2|5
1618538570000|2021-04-16 02:02:50|6666.8|6664|6663.6|6660.8|6667|6664.2|6663.6|6660.8|67
1618538590000|2021-04-16 02:03:10|6662.8|6660|6665.1|6662.3|6665.6|6662.8|6662.8|6660|6
1618538600000|2021-04-16 02:03:20|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|1
1618538610000|2021-04-16 02:03:30|6665.1|6662.3|6665.3|6662.5|6665.8|6663|6664.6|6661.8|4
1618538620000|2021-04-16 02:03:40|6665.5|6662.7|6665.6|6662.8|6666.6|6663.8|6665.1|6662.3|2
1618538630000|2021-04-16 02:03:50|6665.8|6663|6666|6663.2|6666.3|6663.5|6665.8|6663|19
1618538640000|2021-04-16 02:04:00|6665.8|6663|6668.6|6665.8|6668.8|6666|6665.8|6663|10
1618538650000|2021-04-16 02:04:10|6667.8|6665|6667.6|6664.8|6667.8|6665|6666.6|6663.8|13
1618538660000|2021-04-16 02:04:20|6667.8|6665|6667.8|6665|6668.6|6665.8|6667.6|6664.8|12
1618538670000|2021-04-16 02:04:30|6668|6665.2|6667.8|6665|6668.8|6666|6667.8|6665|1
1618538680000|2021-04-16 02:04:40|6668|6665.2|6667.8|6665|6668|6665.2|6667.8|6665|4
1618538690000|2021-04-16 02:04:50|||||||||1
1618538700000|2021-04-16 02:05:00|6667.3|6664.5|6667.3|6664.5|6667.3|6664.5|6667.3|6664.5|4
1618538710000|2021-04-16 02:05:10|6666.8|6664|6664.1|6661.3|6666.8|6664|6664.1|6661.3|7
1618538720000|2021-04-16 02:05:20|6664.6|6661.8|6664.6|6661.8|6664.8|6662|6664.6|6661.8|5
1618538730000|2021-04-16 02:05:30|||||||||1
1618538750000|2021-04-16 02:05:50|6663.6|6660.8|6663.6|6660.8|6663.6|6660.8|6662.8|6660|10
1618538760000|2021-04-16 02:06:00|6662.9|6660.1|6663.8|6661|6664.6|6661.8|6662.6|6659.8|8
1618538770000|2021-04-16 02:06:10|6663.6|6660.8|6663.6|6660.8|6663.8|6661|6663.6|6660.8|1
1618538790000|2021-04-16 02:06:30|6663.1|6660.3|6663.6|6660.8|6663.8|6661|6663.1|6660.3|1
1618538800000|2021-04-16 02:06:40|6662.8|6660|6664.6|6661.8|6664.6|6661.8|6662.8|6660|6
1618538810000|2021-04-16 02:06:50|6664.8|6662|6664.6|6661.8|6665.8|6663|6664.6|6661.8|64
1618538820000|2021-04-16 02:07:00|6664.8|6662|6664.8|6662|6664.8|6662|6663.6|6660.8|21
1618538830000|2021-04-16 02:07:10|6665.3|6662.5|6665.1|6662.3|6666.6|6663.8|6665.1|6662.3|15
1618538840000|2021-04-16 02:07:20|6664.8|6662|6664.6|6661.8|6664.8|6662|6664.6|6661.8|206
1618538850000|2021-04-16 02:07:30|6664.8|6662|6664.8|6662|6664.8|6662|6664.8|6662|0
1618538860000|2021-04-16 02:07:40|6664.6|6661.8|6664.8|6662|6665.3|6662.5|6664.6|6661.8|71
1618538870000|2021-04-16 02:07:50|6665.8|6663|6666.1|6663.3|6666.1|6663.3|6665.6|6662.8|5
1618538880000|2021-04-16 02:08:00|6666.3|6663.5|6666.8|6664|6667.3|6664.5|6666.3|6663.5|1
1618538890000|2021-04-16 02:08:10|6667.1|6664.3|6667.3|6664.5|6667.3|6664.5|6666.8|6664|3
1618538910000|2021-04-16 02:08:30|6667|6664.2|6666.6|6663.8|6667|6664.2|6665.6|6662.8|15
1618538920000|2021-04-16 02:08:40|6666.3|6663.5|6666.3|6663.5|6666.3|6663.5|6666.3|6663.5|0
1618538930000|2021-04-16 02:08:50|6665.8|6663|6665.8|6663|6665.8|6663|6665.8|6663|0
1618538940000|2021-04-16 02:09:00|6666|6663.2|6665.6|6662.8|6666|6663.2|6665.6|6662.8|1
1618538950000|2021-04-16 02:09:10|6665.3|6662.5|6662.8|6660|6665.3|6662.5|6662.8|6660|20
1618538960000|2021-04-16 02:09:20|6662.6|6659.8|6660.3|6657.5|6662.6|6659.8|6660.3|6657.5|27
1618538970000|2021-04-16 02:09:30|6660.6|6657.8|6659.2|6656.4|6661|6658.2|6659.2|6656.4|59
1618538980000|2021-04-16 02:09:40|6658.1|6655.3|6656.3|6653.5|6658.3|6655.5|6656.3|6653.5|8
1618538990000|2021-04-16 02:09:50|6656|6653.2|6659.3|6656.5|6659.3|6656.5|6656|6653.2|57
1618539000000|2021-04-16 02:10:00|6659.1|6656.3|6659.1|6656.3|6659.8|6657|6657.8|6655|20
1618539010000|2021-04-16 02:10:10|6659.8|6657|6658.3|6655.5|6660.3|6657.5|6658.3|6655.5|1
1618539020000|2021-04-16 02:10:20|6657.8|6655|6658.3|6655.5|6658.3|6655.5|6657.8|6655|1
1618539040000|2021-04-16 02:10:40|6658.8|6656|6658.8|6656|6658.8|6656|6658.8|6656|0
1618539050000|2021-04-16 02:10:50|6658.6|6655.8|6658.8|6656|6658.8|6656|6658.6|6655.8|0
1618539060000|2021-04-16 02:11:00|6659.1|6656.3|6659.8|6657|6660.3|6657.5|6658.8|6656|9
1618539070000|2021-04-16 02:11:10|6659.3|6656.5|6659.3|6656.5|6659.3|6656.5|6659.3|6656.5|1
1618539090000|2021-04-16 02:11:30|6659.5|6656.7|6659.6|6656.8|6659.8|6657|6659.5|6656.7|2
1618539100000|2021-04-16 02:11:40|6659.8|6657|6659.8|6657|6659.8|6657|6659.8|6657|0
1618539110000|2021-04-16 02:11:50|6659.6|6656.8|6659.6|6656.8|6659.6|6656.8|6659.6|6656.8|0
1618539130000|2021-04-16 02:12:10|6659.8|6657|6661.1|6658.3|6661.3|6658.5|6659.8|6657|4
1618539140000|2021-04-16 02:12:20|6661.3|6658.5|6663.3|6660.5|6663.3|6660.5|6661.3|6658.5|20
1618539150000|2021-04-16 02:12:30|6662.8|6660|6663.3|6660.5|6663.3|6660.5|6662.3|6659.5|12
1618539160000|2021-04-16 02:12:40|6662.8|6660|6662.3|6659.5|6662.8|6660|6662.3|6659.5|1
1618539170000|2021-04-16 02:12:50|6662.8|6660|6662.3|6659.5|6662.8|6660|6662.3|6659.5|0
1618539180000|2021-04-16 02:13:00|6663.3|6660.5|6663.3|6660.5|6663.3|6660.5|6663.3|6660.5|6
1618539190000|2021-04-16 02:13:10|6662.8|6660|6662.8|6660|6662.8|6660|6662.8|6660|0
1618539200000|2021-04-16 02:13:20|6662.6|6659.8|6662.6|6659.8|6662.6|6659.8|6662.6|6659.8|1
1618539210000|2021-04-16 02:13:30|6662.3|6659.5|6664.3|6661.5|6664.3|6661.5|6662.3|6659.5|48
1618539220000|2021-04-16 02:13:40|6664.8|6662|6664.8|6662|6664.8|6662|6664.8|6662|0
1618539230000|2021-04-16 02:13:50|6664.6|6661.8|6664.8|6662|6665.3|6662.5|6664.6|6661.8|8
1618539240000|2021-04-16 02:14:00|6664.2|6661.4|6664|6661.2|6664.2|6661.4|6664|6661.2|1
1618539260000|2021-04-16 02:14:20|6664.6|6661.8|6664.8|6662|6665.3|6662.5|6663|6660.2|8
1618539270000|2021-04-16 02:14:30|6664.3|6661.5|6664|6661.2|6664.3|6661.5|6663.8|6661|14
1618539280000|2021-04-16 02:14:40|6664.3|6661.5|6665.3|6662.5|6665.3|6662.5|6664.3|6661.5|1
1618539290000|2021-04-16 02:14:50|6664.6|6661.8|6666.3|6663.5|6666.8|6664|6664.6|6661.8|5
1618539300000|2021-04-16 02:15:00|6666|6663.2|6665.8|6663|6666|6663.2|6665.8|6663|1
1618539310000|2021-04-16 02:15:10|6665.3|6662.5|6665.3|6662.5|6665.3|6662.5|6665.3|6662.5|0
1618539340000|2021-04-16 02:15:40|6665.5|6662.7|6665.6|6662.8|6665.8|6663|6665.5|6662.7|1
1618539360000|2021-04-16 02:16:00|6665.8|6663|6666.6|6663.8|6666.8|6664|6665.6|6662.8|10
1618539370000|2021-04-16 02:16:10|6665.8|6663|6665.6|6662.8|6665.8|6663|6665.6|6662.8|0
1618539380000|2021-04-16 02:16:20|6665.3|6662.5|6665.1|6662.3|6665.3|6662.5|6665.1|6662.3|1
1618539390000|2021-04-16 02:16:30|6664.8|6662|6664.6|6661.8|6664.8|6662|6664.6|6661.8|1
1618539400000|2021-04-16 02:16:40|||||||||1
1618539410000|2021-04-16 02:16:50|6664.8|6662|6664.6|6661.8|6664.8|6662|6664.6|6661.8|3
1618539430000|2021-04-16 02:17:10|6664.8|6662|6664.6|6661.8|6664.8|6662|6664.6|6661.8|0
1618539440000|2021-04-16 02:17:20|6664.1|6661.3|6664.1|6661.3|6664.1|6661.3|6664.1|6661.3|0
1618539450000|2021-04-16 02:17:30|6664.3|6661.5|6665.1|6662.3|6665.1|6662.3|6664.3|6661.5|1
1618539460000|2021-04-16 02:17:40|6665.3|6662.5|6665.1|6662.3|6665.6|6662.8|6665.1|6662.3|0
1618539470000|2021-04-16 02:17:50|6664.8|6662|6665.1|6662.3|6665.1|6662.3|6664.6|6661.8|0
1618539490000|2021-04-16 02:18:10|6664.6|6661.8|6664.8|6662|6664.8|6662|6664.6|6661.8|1
1618539500000|2021-04-16 02:18:20|||||||||1
1618539510000|2021-04-16 02:18:30|6665.1|6662.3|6665.1|6662.3|6665.1|6662.3|6665.1|6662.3|0
1618539520000|2021-04-16 02:18:40|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|1
1618539530000|2021-04-16 02:18:50|6664.8|6662|6665.1|6662.3|6665.1|6662.3|6664.6|6661.8|2
1618539540000|2021-04-16 02:19:00|6664.8|6662|6664.6|6661.8|6664.8|6662|6664.6|6661.8|2
1618539550000|2021-04-16 02:19:10|||||||||1
1618539570000|2021-04-16 02:19:30|||||||||1
1618539580000|2021-04-16 02:19:40|||||||||1
1618539590000|2021-04-16 02:19:50|6663.6|6660.8|6663.6|6660.8|6663.6|6660.8|6663.6|6660.8|1
1618539650000|2021-04-16 02:20:50|||||||||8
1618539710000|2021-04-16 02:21:50|6663.8|6661|6663.8|6661|6663.8|6661|6663.6|6660.8|1
1618539720000|2021-04-16 02:22:00|6664.1|6661.3|6664.8|6662|6664.8|6662|6664.1|6661.3|4
1618539730000|2021-04-16 02:22:10|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|0
1618539770000|2021-04-16 02:22:50|6664.1|6661.3|6663.8|6661|6664.1|6661.3|6663.8|6661|4
1618539780000|2021-04-16 02:23:00|6663.6|6660.8|6663.6|6660.8|6663.6|6660.8|6663.6|6660.8|0
1618539790000|2021-04-16 02:23:10|6663.3|6660.5|6663.1|6660.3|6663.3|6660.5|6663.1|6660.3|0
1618539820000|2021-04-16 02:23:40|6662.8|6660|6662.8|6660|6662.8|6660|6662.8|6660|2
1618539840000|2021-04-16 02:24:00|6663|6660.2|6663|6660.2|6663|6660.2|6663|6660.2|0
1618539850000|2021-04-16 02:24:10|6662.8|6660|6662.8|6660|6662.8|6660|6662.8|6660|4
1618539870000|2021-04-16 02:24:30|6663|6660.2|6663|6660.2|6663|6660.2|6663|6660.2|0
1618539880000|2021-04-16 02:24:40|6662.8|6660|6663.5|6660.7|6663.5|6660.7|6662.8|6660|3
1618539900000|2021-04-16 02:25:00|6662.8|6660|6662.8|6660|6662.8|6660|6662.8|6660|2
1618539910000|2021-04-16 02:25:10|||||||||4
1618539920000|2021-04-16 02:25:20|||||||||6
1618539930000|2021-04-16 02:25:30|6663|6660.2|6663|6660.2|6663|6660.2|6663|6660.2|0
1618539940000|2021-04-16 02:25:40|6664|6661.2|6664|6661.2|6664|6661.2|6664|6661.2|2
1618539960000|2021-04-16 02:26:00|6662.8|6660|6662.5|6659.7|6662.8|6660|6662.5|6659.7|3
1618539970000|2021-04-16 02:26:10|6662.8|6660|6662.8|6660|6662.8|6660|6662.5|6659.7|1
1618539980000|2021-04-16 02:26:20|6662.5|6659.7|6662.5|6659.7|6662.5|6659.7|6662.5|6659.7|1
1618540000000|2021-04-16 02:26:40|6662|6659.2|6662|6659.2|6662|6659.2|6662|6659.2|1
1618540030000|2021-04-16 02:27:10|6662.5|6659.7|6662.5|6659.7|6663|6660.2|6662.5|6659.7|6
1618540040000|2021-04-16 02:27:20|6662.3|6659.5|6662|6659.2|6662.3|6659.5|6662|6659.2|0
1618540050000|2021-04-16 02:27:30|6661.8|6659|6661.8|6659|6662|6659.2|6661.5|6658.7|2
1618540060000|2021-04-16 02:27:40|6661.5|6658.7|6661|6658.2|6661.5|6658.7|6661|6658.2|0
1618540070000|2021-04-16 02:27:50|6661.5|6658.7|6661.8|6659|6661.8|6659|6661.5|6658.7|3
1618540080000|2021-04-16 02:28:00|6661.5|6658.7|6661|6658.2|6661.8|6659|6661|6658.2|3
1618540110000|2021-04-16 02:28:30|6661.6|6658.8|6661.5|6658.7|6662.8|6660|6661.5|6658.7|3
1618540120000|2021-04-16 02:28:40|6661.3|6658.5|6660.5|6657.7|6661.3|6658.5|6660.5|6657.7|0
1618540160000|2021-04-16 02:29:20|6660.8|6658|6660.8|6658|6660.8|6658|6660.8|6658|0
1618540200000|2021-04-16 02:30:00|6660.5|6657.7|6660.5|6657.7|6660.8|6658|6660.5|6657.7|7
1618540230000|2021-04-16 02:30:30|6660.3|6657.5|6660.5|6657.7|6660.5|6657.7|6660.3|6657.5|0
1618540240000|2021-04-16 02:30:40|6660.8|6658|6660.8|6658|6660.8|6658|6660.8|6658|0
1618540260000|2021-04-16 02:31:00|6660.5|6657.7|6660.5|6657.7|6660.8|6658|6660.5|6657.7|0
1618540270000|2021-04-16 02:31:10|6661.8|6659|6661.8|6659|6661.8|6659|6661.8|6659|5
1618540280000|2021-04-16 02:31:20|6662|6659.2|6662.8|6660|6662.8|6660|6662|6659.2|1
1618540300000|2021-04-16 02:31:40|6662.5|6659.7|6663.3|6660.5|6663.8|6661|6662.5|6659.7|8
1618540310000|2021-04-16 02:31:50|6663.8|6661|6663.8|6661|6663.8|6661|6663.5|6660.7|0
1618540320000|2021-04-16 02:32:00|6663.5|6660.7|6663.5|6660.7|6663.5|6660.7|6663.5|6660.7|2
1618540330000|2021-04-16 02:32:10|6663.8|6661|6663.8|6661|6663.8|6661|6663.8|6661|8
1618540340000|2021-04-16 02:32:20|6664|6661.2|6664.5|6661.7|6664.5|6661.7|6663.8|6661|2
1618540350000|2021-04-16 02:32:30|6664.8|6662|6664.5|6661.7|6664.8|6662|6664.5|6661.7|2
1618540360000|2021-04-16 02:32:40|||||||||1
1618540370000|2021-04-16 02:32:50|6663.5|6660.7|6663.5|6660.7|6663.8|6661|6663.5|6660.7|1
1618540380000|2021-04-16 02:33:00|6662.5|6659.7|6663.5|6660.7|6663.5|6660.7|6662.5|6659.7|15
1618540400000|2021-04-16 02:33:20|6663.8|6661|6664.5|6661.7|6664.5|6661.7|6663.8|6661|0
1618540420000|2021-04-16 02:33:40|6665|6662.2|6665.5|6662.7|6665.5|6662.7|6665|6662.2|10
1618540430000|2021-04-16 02:33:50|6665.3|6662.5|6665.2|6662.4|6665.3|6662.5|6664.8|6662|2
1618540440000|2021-04-16 02:34:00|6665.8|6663|6666.3|6663.5|6666.3|6663.5|6665.8|6663|1
1618540450000|2021-04-16 02:34:10|6666.5|6663.7|6667.3|6664.5|6667.5|6664.7|6666.5|6663.7|1
1618540460000|2021-04-16 02:34:20|6667.8|6665|6667.5|6664.7|6667.8|6665|6667.5|6664.7|0
1618540470000|2021-04-16 02:34:30|6667.3|6664.5|6667.5|6664.7|6667.5|6664.7|6667.3|6664.5|1
1618540480000|2021-04-16 02:34:40|6667.3|6664.5|6667.3|6664.5|6667.3|6664.5|6667.3|6664.5|0
1618540490000|2021-04-16 02:34:50|6667.5|6664.7|6667.5|6664.7|6667.8|6665|6667.5|6664.7|5
1618540500000|2021-04-16 02:35:00|6667.8|6665|6667.8|6665|6667.8|6665|6667.8|6665|0
1618540510000|2021-04-16 02:35:10|||||||||3
1618540520000|2021-04-16 02:35:20|||||||||5
1618540530000|2021-04-16 02:35:30|||||||||4
1618540550000|2021-04-16 02:35:50|6666.5|6663.7|6666.5|6663.7|6666.5|6663.7|6666.3|6663.5|1
1618540560000|2021-04-16 02:36:00|6666.3|6663.5|6664.8|6662|6666.3|6663.5|6663.8|6661|3
1618540570000|2021-04-16 02:36:10|6664.5|6661.7|6665|6662.2|6665|6662.2|6664.5|6661.7|0
1618540580000|2021-04-16 02:36:20|6664.8|6662|6664.8|6662|6664.8|6662|6664.8|6662|1
1618540590000|2021-04-16 02:36:30|6665.3|6662.5|6664.8|6662|6665.5|6662.7|6664.8|6662|0
1618540610000|2021-04-16 02:36:50|6665.3|6662.5|6666.2|6663.4|6666.5|6663.7|6665.3|6662.5|1
1618540620000|2021-04-16 02:37:00|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|0
1618540630000|2021-04-16 02:37:10|6666.7|6663.9|6667.2|6664.4|6667.2|6664.4|6666.5|6663.7|1
1618540650000|2021-04-16 02:37:30|6666.8|6664|6667|6664.2|6667|6664.2|6666.2|6663.4|3
1618540660000|2021-04-16 02:37:40|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|2
1618540680000|2021-04-16 02:38:00|6667|6664.2|6667|6664.2|6667|6664.2|6667|6664.2|0
1618540720000|2021-04-16 02:38:40|6667.2|6664.4|6667|6664.2|6667.5|6664.7|6667|6664.2|8
1618540750000|2021-04-16 02:39:10|6666.5|6663.7|6666.5|6663.7|6667.7|6664.9|6666.2|6663.4|10
1618540770000|2021-04-16 02:39:30|6666|6663.2|6666|6663.2|6666|6663.2|6666|6663.2|0
1618540780000|2021-04-16 02:39:40|||||||||3
1618540800000|2021-04-16 02:40:00|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|0
1618540810000|2021-04-16 02:40:10|6666|6663.2|6664.2|6661.4|6666|6663.2|6664.2|6661.4|11
1618540820000|2021-04-16 02:40:20|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.5|6661.7|0
1618540830000|2021-04-16 02:40:30|6664.5|6661.7|6664.5|6661.7|6664.7|6661.9|6664.2|6661.4|6
1618540850000|2021-04-16 02:40:50|6663.5|6660.7|6663.7|6660.9|6664.5|6661.7|6663.5|6660.7|0
1618540860000|2021-04-16 02:41:00|||||||||1
1618540880000|2021-04-16 02:41:20|6662.7|6659.9|6663.7|6660.9|6663.7|6660.9|6662.7|6659.9|5
1618540890000|2021-04-16 02:41:30|6663.5|6660.7|6663.2|6660.4|6663.5|6660.7|6663.2|6660.4|2
1618540900000|2021-04-16 02:41:40|6663.5|6660.7|6662.7|6659.9|6664|6661.2|6662.5|6659.7|5
1618540910000|2021-04-16 02:41:50|6662.5|6659.7|6662.7|6659.9|6662.7|6659.9|6662.5|6659.7|0
1618540920000|2021-04-16 02:42:00|6662.5|6659.7|6662.7|6659.9|6662.7|6659.9|6662.5|6659.7|1
1618540930000|2021-04-16 02:42:10|6662.5|6659.7|6662.5|6659.7|6662.7|6659.9|6662.5|6659.7|4
1618540940000|2021-04-16 02:42:20|6663.2|6660.4|6663.5|6660.7|6663.5|6660.7|6663.2|6660.4|4
1618540950000|2021-04-16 02:42:30|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|1
1618540970000|2021-04-16 02:42:50|6663.7|6660.9|6663.5|6660.7|6663.7|6660.9|6663.2|6660.4|0
1618540980000|2021-04-16 02:43:00|6663.7|6660.9|6663.7|6660.9|6664|6661.2|6663.5|6660.7|4
1618540990000|2021-04-16 02:43:10|6664|6661.2|6663.5|6660.7|6664|6661.2|6663.5|6660.7|0
1618541020000|2021-04-16 02:43:40|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|3
1618541030000|2021-04-16 02:43:50|6662.8|6660|6663.5|6660.7|6663.5|6660.7|6662.5|6659.7|4
1618541040000|2021-04-16 02:44:00|6663.7|6660.9|6663.7|6660.9|6664|6661.2|6663.7|6660.9|0
1618541060000|2021-04-16 02:44:20|6664|6661.2|6664|6661.2|6664|6661.2|6663.7|6660.9|0
1618541070000|2021-04-16 02:44:30|6665|6662.2|6665|6662.2|6665|6662.2|6664.7|6661.9|10
1618541080000|2021-04-16 02:44:40|6664.7|6661.9|6664.7|6661.9|6665|6662.2|6664.7|6661.9|5
1618541090000|2021-04-16 02:44:50|6665|6662.2|6665|6662.2|6665|6662.2|6665|6662.2|0
1618541100000|2021-04-16 02:45:00|6664.7|6661.9|6664.2|6661.4|6664.7|6661.9|6664.2|6661.4|0
1618541110000|2021-04-16 02:45:10|6664|6661.2|6663.2|6660.4|6664|6661.2|6663.2|6660.4|0
1618541120000|2021-04-16 02:45:20|6662.7|6659.9|6661.2|6658.4|6662.7|6659.9|6660.5|6657.7|14
1618541130000|2021-04-16 02:45:30|6661|6658.2|6661.2|6658.4|6661.5|6658.7|6661|6658.2|1
1618541140000|2021-04-16 02:45:40|6661.5|6658.7|6663|6660.2|6663|6660.2|6661.5|6658.7|10
1618541150000|2021-04-16 02:45:50|6663.2|6660.4|6663.5|6660.7|6663.5|6660.7|6663.2|6660.4|0
1618541160000|2021-04-16 02:46:00|6663|6660.2|6663|6660.2|6663|6660.2|6662.7|6659.9|2
1618541170000|2021-04-16 02:46:10|6663.2|6660.4|6663.5|6660.7|6663.5|6660.7|6663.2|6660.4|0
1618541180000|2021-04-16 02:46:20|6663|6660.2|6663.2|6660.4|6663.2|6660.4|6663|6660.2|0
1618541190000|2021-04-16 02:46:30|6663.5|6660.7|6663.5|6660.7|6663.5|6660.7|6663|6660.2|0
1618541200000|2021-04-16 02:46:40|6664|6661.2|6663|6660.2|6664|6661.2|6663|6660.2|6
1618541210000|2021-04-16 02:46:50|6662.5|6659.7|6664|6661.2|6664|6661.2|6662.5|6659.7|16
1618541220000|2021-04-16 02:47:00|6663.4|6660.6|6663.2|6660.4|6663.4|6660.6|6663|6660.2|4
1618541230000|2021-04-16 02:47:10|6664|6661.2|6664|6661.2|6665.5|6662.7|6663.7|6660.9|15
1618541240000|2021-04-16 02:47:20|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|5
1618541250000|2021-04-16 02:47:30|6665|6662.2|6663.7|6660.9|6665|6662.2|6663.2|6660.4|11
1618541260000|2021-04-16 02:47:40|6664|6661.2|6664.7|6661.9|6664.7|6661.9|6664|6661.2|0
1618541270000|2021-04-16 02:47:50|6665|6662.2|6665|6662.2|6665|6662.2|6664.7|6661.9|2
1618541280000|2021-04-16 02:48:00|6665.5|6662.7|6666.5|6663.7|6666.5|6663.7|6665.5|6662.7|0
1618541290000|2021-04-16 02:48:10|6666|6663.2|6666|6663.2|6666.2|6663.4|6666|6663.2|1
1618541300000|2021-04-16 02:48:20|6665.5|6662.7|6665.7|6662.9|6666|6663.2|6665.5|6662.7|5
1618541310000|2021-04-16 02:48:30|6666|6663.2|6666.5|6663.7|6666.5|6663.7|6665.7|6662.9|0
1618541320000|2021-04-16 02:48:40|6667.5|6664.7|6667.5|6664.7|6667.5|6664.7|6667.5|6664.7|6
1618541330000|2021-04-16 02:48:50|6667|6664.2|6667|6664.2|6667|6664.2|6667|6664.2|1
1618541350000|2021-04-16 02:49:10|6666.5|6663.7|6665|6662.2|6666.5|6663.7|6665|6662.2|8
1618541360000|2021-04-16 02:49:20|6664.7|6661.9|6665|6662.2|6665|6662.2|6664.7|6661.9|0
1618541370000|2021-04-16 02:49:30|6664.9|6662.1|6663.9|6661.1|6664.9|6662.1|6663.9|6661.1|5
1618541380000|2021-04-16 02:49:40|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|0
1618541390000|2021-04-16 02:49:50|6663.2|6660.4|6662.9|6660.1|6663.2|6660.4|6662.9|6660.1|0
1618541400000|2021-04-16 02:50:00|||||||||1
1618541410000|2021-04-16 02:50:10|6662.7|6659.9|6662.7|6659.9|6662.9|6660.1|6662.4|6659.6|2
1618541420000|2021-04-16 02:50:20|6661.9|6659.1|6662.9|6660.1|6662.9|6660.1|6661.9|6659.1|1
1618541430000|2021-04-16 02:50:30|6663.7|6660.9|6662.9|6660.1|6663.7|6660.9|6662.9|6660.1|0
1618541460000|2021-04-16 02:51:00|6661.9|6659.1|6662.9|6660.1|6662.9|6660.1|6661.9|6659.1|2
1618541470000|2021-04-16 02:51:10|6662.7|6659.9|6661.9|6659.1|6662.7|6659.9|6661.9|6659.1|1
1618541480000|2021-04-16 02:51:20|6662.2|6659.4|6662.9|6660.1|6663.9|6661.1|6662.2|6659.4|4
1618541490000|2021-04-16 02:51:30|6663.9|6661.1|6663.9|6661.1|6663.9|6661.1|6663.9|6661.1|3
1618541500000|2021-04-16 02:51:40|6663.7|6660.9|6662.9|6660.1|6664.7|6661.9|6662.9|6660.1|26
1618541510000|2021-04-16 02:51:50|||||||||1
1618541520000|2021-04-16 02:52:00|6663.9|6661.1|6662.9|6660.1|6663.9|6661.1|6662.9|6660.1|7
1618541530000|2021-04-16 02:52:10|6663.7|6660.9|6663.2|6660.4|6663.7|6660.9|6662.9|6660.1|2
1618541540000|2021-04-16 02:52:20|6662.9|6660.1|6663.9|6661.1|6663.9|6661.1|6662.9|6660.1|2
1618541550000|2021-04-16 02:52:30|6664.2|6661.4|6664.4|6661.6|6664.4|6661.6|6664.2|6661.4|1
1618541570000|2021-04-16 02:52:50|6663.9|6661.1|6663.9|6661.1|6663.9|6661.1|6663.9|6661.1|0
1618541580000|2021-04-16 02:53:00|6663.4|6660.6|6663.9|6661.1|6663.9|6661.1|6662.9|6660.1|0
1618541610000|2021-04-16 02:53:30|6664.2|6661.4|6663.7|6660.9|6665.7|6662.9|6663.7|6660.9|63
1618541620000|2021-04-16 02:53:40|6663.9|6661.1|6662.9|6660.1|6663.9|6661.1|6662.4|6659.6|48
1618541630000|2021-04-16 02:53:50|6663.2|6660.4|6664.9|6662.1|6664.9|6662.1|6663.2|6660.4|1
1618541640000|2021-04-16 02:54:00|6665.4|6662.6|6665.9|6663.1|6665.9|6663.1|6664.9|6662.1|6
1618541650000|2021-04-16 02:54:10|6665.4|6662.6|6665.4|6662.6|6665.4|6662.6|6665.2|6662.4|1
1618541660000|2021-04-16 02:54:20|6665.9|6663.1|6665.9|6663.1|6665.9|6663.1|6665.9|6663.1|1
1618541670000|2021-04-16 02:54:30|6666.4|6663.6|6666.4|6663.6|6666.4|6663.6|6666.4|6663.6|0
1618541680000|2021-04-16 02:54:40|6665.9|6663.1|6666.4|6663.6|6666.4|6663.6|6665.9|6663.1|1
1618541690000|2021-04-16 02:54:50|||||||||5
1618541700000|2021-04-16 02:55:00|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|9
1618541710000|2021-04-16 02:55:10|6665.6|6662.8|6667.4|6664.6|6668.2|6665.4|6665.4|6662.6|26
1618541720000|2021-04-16 02:55:20|6668.2|6665.4|6667.7|6664.9|6668.2|6665.4|6667.2|6664.4|0
1618541730000|2021-04-16 02:55:30|6667.4|6664.6|6668.2|6665.4|6668.2|6665.4|6667.4|6664.6|0
1618541740000|2021-04-16 02:55:40|6667.7|6664.9|6667.7|6664.9|6667.7|6664.9|6667.7|6664.9|0
1618541750000|2021-04-16 02:55:50|6667.4|6664.6|6666.4|6663.6|6667.4|6664.6|6666.4|6663.6|55
1618541760000|2021-04-16 02:56:00|6666.7|6663.9|6666.9|6664.1|6666.9|6664.1|6666.7|6663.9|0
1618541800000|2021-04-16 02:56:40|6667.9|6665.1|6667.7|6664.9|6667.9|6665.1|6667.7|6664.9|0
1618541810000|2021-04-16 02:56:50|6667.2|6664.4|6666.9|6664.1|6667.2|6664.4|6666.9|6664.1|0
1618541820000|2021-04-16 02:57:00|6667.4|6664.6|6667.4|6664.6|6667.4|6664.6|6667.4|6664.6|0
1618541830000|2021-04-16 02:57:10|6667.9|6665.1|6667.4|6664.6|6667.9|6665.1|6667.4|6664.6|0
1618541840000|2021-04-16 02:57:20|||||||||1
1618541860000|2021-04-16 02:57:40|6667.9|6665.1|6667.7|6664.9|6667.9|6665.1|6667.7|6664.9|0
1618541870000|2021-04-16 02:57:50|6667.9|6665.1|6667.9|6665.1|6667.9|6665.1|6667.7|6664.9|0
1618541880000|2021-04-16 02:58:00|6667.7|6664.9|6667.9|6665.1|6667.9|6665.1|6667.7|6664.9|1
1618541890000|2021-04-16 02:58:10|6667.7|6664.9|6667.4|6664.6|6667.7|6664.9|6667.4|6664.6|0
1618541930000|2021-04-16 02:58:50|6667.7|6664.9|6667.7|6664.9|6667.9|6665.1|6667.7|6664.9|2
1618541940000|2021-04-16 02:59:00|6667.9|6665.1|6667.4|6664.6|6667.9|6665.1|6667.4|6664.6|0
1618541950000|2021-04-16 02:59:10|6667.9|6665.1|6667.7|6664.9|6667.9|6665.1|6667.4|6664.6|12
1618541970000|2021-04-16 02:59:30|6667.9|6665.1|6667.9|6665.1|6668.4|6665.6|6667.9|6665.1|8
1618542000000|2021-04-16 03:00:00|6668.2|6665.4|6668.7|6665.9|6668.7|6665.9|6668.2|6665.4|6
1618542020000|2021-04-16 03:00:20|6668.4|6665.6|6667.9|6665.1|6668.4|6665.6|6667.9|6665.1|1
1618542060000|2021-04-16 03:01:00|6667.7|6664.9|6667.9|6665.1|6667.9|6665.1|6667.7|6664.9|10
1618542070000|2021-04-16 03:01:10|6667.4|6664.6|6667.4|6664.6|6667.4|6664.6|6667.4|6664.6|0
1618542100000|2021-04-16 03:01:40|6667.9|6665.1|6668.4|6665.6|6668.4|6665.6|6667.9|6665.1|0
1618542110000|2021-04-16 03:01:50|6668.9|6666.1|6667.7|6664.9|6669.4|6666.6|6667.7|6664.9|51
1618542120000|2021-04-16 03:02:00|6667.4|6664.6|6667.4|6664.6|6667.4|6664.6|6667.4|6664.6|26
1618542130000|2021-04-16 03:02:10|6665.5|6662.7|6664.9|6662.1|6665.5|6662.7|6664.9|6662.1|14
1618542140000|2021-04-16 03:02:20|6663.9|6661.1|6664.9|6662.1|6664.9|6662.1|6663.9|6661.1|1
1618542150000|2021-04-16 03:02:30|6665.5|6662.7|6665.9|6663.1|6665.9|6663.1|6665.5|6662.7|1
1618542160000|2021-04-16 03:02:40|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|0
1618542170000|2021-04-16 03:02:50|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|0
1618542180000|2021-04-16 03:03:00|6665.9|6663.1|6665.9|6663.1|6665.9|6663.1|6665.9|6663.1|0
1618542190000|2021-04-16 03:03:10|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|0
1618542200000|2021-04-16 03:03:20|6665.4|6662.6|6664.9|6662.1|6665.4|6662.6|6664.9|6662.1|2
1618542210000|2021-04-16 03:03:30|6665.1|6662.3|6665.9|6663.1|6665.9|6663.1|6665.1|6662.3|0
1618542280000|2021-04-16 03:04:40|6666.7|6663.9|6667.9|6665.1|6668.7|6665.9|6666.7|6663.9|6
1618542290000|2021-04-16 03:04:50|6668.7|6665.9|6668.7|6665.9|6668.7|6665.9|6668.7|6665.9|1
1618542300000|2021-04-16 03:05:00|6669|6666.2|6668.4|6665.6|6669.2|6666.4|6668.4|6665.6|24
1618542310000|2021-04-16 03:05:10|6667.7|6664.9|6667|6664.2|6667.7|6664.9|6667|6664.2|2
1618542330000|2021-04-16 03:05:30|6666.7|6663.9|6666.9|6664.1|6666.9|6664.1|6666.7|6663.9|0
1618542340000|2021-04-16 03:05:40|6667.1|6664.3|6668.4|6665.6|6668.4|6665.6|6667.1|6664.3|0
1618542350000|2021-04-16 03:05:50|6669.4|6666.6|6668.9|6666.1|6669.4|6666.6|6668.4|6665.6|7
1618542360000|2021-04-16 03:06:00|6668.7|6665.9|6668.7|6665.9|6668.7|6665.9|6668.7|6665.9|0
1618542370000|2021-04-16 03:06:10|6668.4|6665.6|6668.4|6665.6|6668.4|6665.6|6668.4|6665.6|0
1618542380000|2021-04-16 03:06:20|6667.9|6665.1|6668.7|6665.9|6668.9|6666.1|6667.9|6665.1|1
1618542390000|2021-04-16 03:06:30|6668.9|6666.1|6668.4|6665.6|6668.9|6666.1|6668.4|6665.6|0
1618542400000|2021-04-16 03:06:40|6667.7|6664.9|6667.7|6664.9|6667.7|6664.9|6667.7|6664.9|1
1618542410000|2021-04-16 03:06:50|6668.9|6666.1|6668.7|6665.9|6668.9|6666.1|6668.7|6665.9|42
1618542430000|2021-04-16 03:07:10|6667.9|6665.1|6667.2|6664.4|6667.9|6665.1|6667.2|6664.4|2
1618542440000|2021-04-16 03:07:20|6667|6664.2|6666.7|6663.9|6667|6664.2|6666.7|6663.9|0
1618542450000|2021-04-16 03:07:30|6665.7|6662.9|6665.9|6663.1|6665.9|6663.1|6665.7|6662.9|7
1618542460000|2021-04-16 03:07:40|6666.1|6663.3|6666.4|6663.6|6666.4|6663.6|6665.7|6662.9|10
1618542470000|2021-04-16 03:07:50|6665.9|6663.1|6665.9|6663.1|6666.4|6663.6|6665.9|6663.1|0
1618542500000|2021-04-16 03:08:20|6666.4|6663.6|6666.7|6663.9|6666.7|6663.9|6666.4|6663.6|0
1618542520000|2021-04-16 03:08:40|6665.9|6663.1|6665.4|6662.6|6665.9|6663.1|6665.4|6662.6|9
1618542540000|2021-04-16 03:09:00|||||||||1
1618542600000|2021-04-16 03:10:00|6665.7|6662.9|6665.4|6662.6|6665.9|6663.1|6665.4|6662.6|3
1618542630000|2021-04-16 03:10:30|||||||||3
1618542670000|2021-04-16 03:11:10|6665.7|6662.9|6665.4|6662.6|6665.7|6662.9|6665.4|6662.6|11
1618542690000|2021-04-16 03:11:30|6665.6|6662.8|6665.9|6663.1|6665.9|6663.1|6665.4|6662.6|2
1618542710000|2021-04-16 03:11:50|6666.2|6663.4|6665.9|6663.1|6667.9|6665.1|6665.9|6663.1|8
1618542720000|2021-04-16 03:12:00|6666.4|6663.6|6668.9|6666.1|6669|6666.1|6666.4|6663.6|33
1618542730000|2021-04-16 03:12:10|6669.9|6667.1|6668.4|6665.6|6669.9|6667.1|6668.4|6665.6|14
1618542740000|2021-04-16 03:12:20|6668.6|6665.8|6668.9|6666.1|6668.9|6666.1|6668.6|6665.8|0
1618542750000|2021-04-16 03:12:30|6668.7|6665.9|6668.9|6666.1|6668.9|6666.1|6668.4|6665.6|0
1618542770000|2021-04-16 03:12:50|6668.4|6665.6|6666.1|6663.3|6668.4|6665.6|6666.1|6663.3|12
1618542780000|2021-04-16 03:13:00|6666.6|6663.8|6666.6|6663.8|6666.6|6663.8|6666.6|6663.8|0
1618542790000|2021-04-16 03:13:10|||||||||1
1618542880000|2021-04-16 03:14:40|||||||||2
1618542900000|2021-04-16 03:15:00|6667.1|6664.3|6667.1|6664.3|6667.1|6664.3|6667.1|6664.3|1
1618542920000|2021-04-16 03:15:20|6666.6|6663.8|6666.6|6663.8|6666.6|6663.8|6666.6|6663.8|1
1618542950000|2021-04-16 03:15:50|6668.1|6665.3|6667.6|6664.8|6668.1|6665.3|6667.6|6664.8|2
1618542960000|2021-04-16 03:16:00|6668.1|6665.3|6668.3|6665.5|6668.3|6665.5|6668.1|6665.3|0
1618542980000|2021-04-16 03:16:20|6668.1|6665.3|6668.1|6665.3|6668.1|6665.3|6668.1|6665.3|0
1618542990000|2021-04-16 03:16:30|6668.3|6665.5|6668.1|6665.3|6668.3|6665.5|6668.1|6665.3|0
1618543000000|2021-04-16 03:16:40|6668.3|6665.5|6668.6|6665.8|6668.6|6665.8|6668.3|6665.5|1
1618543020000|2021-04-16 03:17:00|6668.3|6665.5|6668.1|6665.3|6668.3|6665.5|6668.1|6665.3|0
1618543030000|2021-04-16 03:17:10|6667.3|6664.5|6667.3|6664.5|6667.3|6664.5|6667.3|6664.5|1
1618543040000|2021-04-16 03:17:20|||||||||1
1618543070000|2021-04-16 03:17:50|6667.1|6664.3|6667.3|6664.5|6667.3|6664.5|6667.1|6664.3|2
1618543080000|2021-04-16 03:18:00|6666.3|6663.5|6666.3|6663.5|6666.3|6663.5|6666.3|6663.5|1
1618543100000|2021-04-16 03:18:20|6665.3|6662.5|6665.3|6662.5|6665.3|6662.5|6665.3|6662.5|4
1618543110000|2021-04-16 03:18:30|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|0
1618543120000|2021-04-16 03:18:40|6665.8|6663|6667.1|6664.3|6667.1|6664.3|6665.8|6663|1
1618543130000|2021-04-16 03:18:50|6667.3|6664.5|6667.3|6664.5|6667.3|6664.5|6667.3|6664.5|0
1618543150000|2021-04-16 03:19:10|6666.3|6663.5|6666.3|6663.5|6666.3|6663.5|6666.3|6663.5|1
1618543170000|2021-04-16 03:19:30|6666.6|6663.8|6667.3|6664.5|6667.3|6664.5|6666.6|6663.8|0
1618543190000|2021-04-16 03:19:50|6668.1|6665.3|6667.9|6665.1|6668.1|6665.3|6667.9|6665.1|5
1618543200000|2021-04-16 03:20:00|6667.6|6664.8|6668.4|6665.6|6668.4|6665.6|6667.6|6664.8|0
1618543220000|2021-04-16 03:20:20|6668.6|6665.8|6668.6|6665.8|6668.6|6665.8|6668.3|6665.5|0
1618543240000|2021-04-16 03:20:40|6668.1|6665.3|6668.6|6665.8|6668.6|6665.8|6668.1|6665.3|2
1618543250000|2021-04-16 03:20:50|||||||||1
1618543270000|2021-04-16 03:21:10|6668.4|6665.6|6668.1|6665.3|6668.4|6665.6|6668.1|6665.3|0
1618543290000|2021-04-16 03:21:30|6668.4|6665.6|6668.4|6665.6|6668.4|6665.6|6668.4|6665.6|0
1618543300000|2021-04-16 03:21:40|6668.1|6665.3|6668.1|6665.3|6668.1|6665.3|6668.1|6665.3|0
1618543330000|2021-04-16 03:22:10|6667.6|6664.8|6667.6|6664.8|6667.6|6664.8|6667.6|6664.8|1
1618543340000|2021-04-16 03:22:20|6667.4|6664.6|6667.4|6664.6|6667.6|6664.8|6667.4|6664.6|2
1618543350000|2021-04-16 03:22:30|6667.6|6664.8|6667.6|6664.8|6667.6|6664.8|6667.6|6664.8|0
1618543370000|2021-04-16 03:22:50|6667.4|6664.6|6667.4|6664.6|6667.4|6664.6|6667.4|6664.6|4
1618543380000|2021-04-16 03:23:00|6669.1|6666.3|6670.6|6667.8|6671|6668.2|6669.1|6666.3|73
1618543390000|2021-04-16 03:23:10|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|0
1618543400000|2021-04-16 03:23:20|6671.2|6668.4|6671.9|6669.1|6671.9|6669.1|6671.2|6668.4|16
1618543410000|2021-04-16 03:23:30|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|2
1618543420000|2021-04-16 03:23:40|6671.5|6668.7|6671.5|6668.7|6671.5|6668.7|6671.5|6668.7|1
1618543440000|2021-04-16 03:24:00|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|0
1618543450000|2021-04-16 03:24:10|6670.9|6668.1|6672.2|6669.4|6672.2|6669.4|6670.9|6668.1|6
1618543470000|2021-04-16 03:24:30|6672.4|6669.6|6672.4|6669.6|6672.4|6669.6|6672.4|6669.6|0
1618543480000|2021-04-16 03:24:40|6671.4|6668.6|6671.4|6668.6|6671.4|6668.6|6671.4|6668.6|5
1618543490000|2021-04-16 03:24:50|6670.8|6668|6669.6|6666.8|6670.8|6668|6668.9|6666.1|7
1618543500000|2021-04-16 03:25:00|6669.9|6667.1|6669.9|6667.1|6669.9|6667.1|6669.9|6667.1|0
1618543510000|2021-04-16 03:25:10|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|0
1618543530000|2021-04-16 03:25:30|6669.9|6667.1|6669.9|6667.1|6669.9|6667.1|6669.9|6667.1|0
1618543540000|2021-04-16 03:25:40|6669.7|6666.9|6668.9|6666.1|6669.7|6666.9|6668.6|6665.8|6
1618543550000|2021-04-16 03:25:50|6669.4|6666.6|6669.9|6667.1|6669.9|6667.1|6669.4|6666.6|0
1618543560000|2021-04-16 03:26:00|6670.1|6667.3|6670.4|6667.6|6670.6|6667.8|6669.6|6666.8|12
1618543570000|2021-04-16 03:26:10|6670.6|6667.8|6671.9|6669.1|6671.9|6669.1|6670.1|6667.3|29
1618543580000|2021-04-16 03:26:20|6672.5|6669.7|6673.6|6670.8|6673.8|6671|6672.5|6669.7|17
1618543590000|2021-04-16 03:26:30|6673.8|6671|6675.1|6672.3|6675.1|6672.3|6673.8|6671|24
1618543600000|2021-04-16 03:26:40|6674.1|6671.3|6673.1|6670.3|6674.1|6671.3|6672.9|6670.1|20
1618543610000|2021-04-16 03:26:50|6673.6|6670.8|6673.6|6670.8|6673.6|6670.8|6673.4|6670.6|0
1618543620000|2021-04-16 03:27:00|6673.8|6671|6673.3|6670.5|6674.1|6671.3|6673.1|6670.3|4
1618543630000|2021-04-16 03:27:10|6674.1|6671.3|6674.6|6671.8|6675.1|6672.3|6674.1|6671.3|3
1618543640000|2021-04-16 03:27:20|6675.1|6672.3|6674.1|6671.3|6675.1|6672.3|6674.1|6671.3|4
1618543660000|2021-04-16 03:27:40|6673.4|6670.6|6673.4|6670.6|6673.4|6670.6|6673.4|6670.6|1
1618543670000|2021-04-16 03:27:50|6672.5|6669.7|6672.6|6669.8|6672.6|6669.8|6671.9|6669.1|2
1618543680000|2021-04-16 03:28:00|6672.1|6669.3|6672.3|6669.5|6672.6|6669.8|6672.1|6669.3|0
1618543690000|2021-04-16 03:28:10|6672.1|6669.3|6672.6|6669.8|6672.6|6669.8|6672.1|6669.3|0
1618543700000|2021-04-16 03:28:20|6672.4|6669.6|6673.9|6671.1|6673.9|6671.1|6672.4|6669.6|9
1618543710000|2021-04-16 03:28:30|6674.4|6671.6|6674.4|6671.6|6674.4|6671.6|6674.4|6671.6|0
1618543720000|2021-04-16 03:28:40|6674.1|6671.3|6672.6|6669.8|6674.1|6671.3|6672.6|6669.8|1
1618543730000|2021-04-16 03:28:50|6672.1|6669.3|6671.3|6668.5|6672.1|6669.3|6671.3|6668.5|2
1618543740000|2021-04-16 03:29:00|6671.6|6668.8|6671.6|6668.8|6671.6|6668.8|6671.6|6668.8|0
1618543750000|2021-04-16 03:29:10|6671.1|6668.3|6671.6|6668.8|6671.6|6668.8|6671.1|6668.3|0
1618543770000|2021-04-16 03:29:30|6672.1|6669.3|6671.6|6668.8|6672.3|6669.5|6671.6|6668.8|1
1618543790000|2021-04-16 03:29:50|6671.1|6668.3|6671.1|6668.3|6671.3|6668.5|6671.1|6668.3|0
1618543800000|2021-04-16 03:30:00|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|38
1618543810000|2021-04-16 03:30:10|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|0
1618543830000|2021-04-16 03:30:30|||||||||1
1618543840000|2021-04-16 03:30:40|6670.1|6667.3|6670.1|6667.3|6670.1|6667.3|6670.1|6667.3|1
1618543870000|2021-04-16 03:31:10|6669.8|6667|6669.6|6666.8|6670.1|6667.3|6669.6|6666.8|5
1618543890000|2021-04-16 03:31:30|6669.3|6666.5|6669.3|6666.5|6669.3|6666.5|6669.3|6666.5|0
1618543910000|2021-04-16 03:31:50|6670.1|6667.3|6670.1|6667.3|6670.1|6667.3|6670.1|6667.3|8
1618543920000|2021-04-16 03:32:00|6669.5|6666.7|6669.3|6666.5|6669.5|6666.7|6669.3|6666.5|27
1618543930000|2021-04-16 03:32:10|6670.1|6667.3|6669.6|6666.8|6670.1|6667.3|6669.6|6666.8|0
1618543940000|2021-04-16 03:32:20|6670.4|6666.4|6670.3|6667.5|6670.4|6667.5|6670.3|6666.4|0
1618543960000|2021-04-16 03:32:40|6670.1|6667.3|6670.1|6667.3|6670.1|6667.3|6670.1|6667.3|0
1618543970000|2021-04-16 03:32:50|6670.3|6667.5|6671.1|6668.3|6671.1|6668.3|6670.3|6667.5|3
1618543980000|2021-04-16 03:33:00|6670.9|6668.1|6669.3|6666.5|6670.9|6668.1|6669.3|6666.5|37
1618543990000|2021-04-16 03:33:10|6669.1|6666.3|6669.1|6666.3|6669.1|6666.3|6669.1|6666.3|0
1618544010000|2021-04-16 03:33:30|||||||||30
1618544020000|2021-04-16 03:33:40|||||||||5
1618544040000|2021-04-16 03:34:00|||||||||4
1618544050000|2021-04-16 03:34:10|6669.6|6666.8|6670.1|6667.3|6670.1|6667.3|6669.6|6666.8|2
1618544060000|2021-04-16 03:34:20|6669.6|6666.8|6670.1|6667.3|6670.1|6667.3|6669.6|6666.8|0
1618544070000|2021-04-16 03:34:30|6669.6|6666.8|6669.6|6666.8|6670.1|6667.3|6669.6|6666.8|0
1618544080000|2021-04-16 03:34:40|6670.1|6667.3|6670.1|6667.3|6670.1|6667.3|6670.1|6667.3|0
1618544100000|2021-04-16 03:35:00|6671.1|6668.3|6671.1|6668.3|6671.1|6668.3|6671.1|6668.3|6
1618544110000|2021-04-16 03:35:10|6671.6|6668.8|6671.1|6668.3|6671.6|6668.8|6671.1|6668.3|3
1618544120000|2021-04-16 03:35:20|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|6671.1|6668.3|0
1618544130000|2021-04-16 03:35:30|6671.1|6668.3|6672.1|6669.3|6672.1|6669.3|6670.3|6667.5|4
1618544140000|2021-04-16 03:35:40|6671.9|6669.1|6671.9|6669.1|6671.9|6669.1|6671.9|6669.1|0
1618544150000|2021-04-16 03:35:50|6671.8|6669|6671.6|6668.8|6671.8|6669|6671.6|6668.8|1
1618544160000|2021-04-16 03:36:00|6671.9|6669.1|6672.1|6669.3|6672.1|6669.3|6671.9|6669.1|1
1618544170000|2021-04-16 03:36:10|6671.9|6669.1|6671.1|6668.3|6671.9|6669.1|6671.1|6668.3|0
1618544220000|2021-04-16 03:37:00|6670.1|6667.3|6670.6|6667.8|6670.6|6667.8|6670.1|6667.3|5
1618544230000|2021-04-16 03:37:10|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|0
1618544240000|2021-04-16 03:37:20|6670.4|6667.6|6669.7|6666.9|6670.4|6667.6|6669.7|6666.9|10
1618544250000|2021-04-16 03:37:30|6669.4|6666.6|6669.9|6667.1|6669.9|6667.1|6669.4|6666.6|5
1618544260000|2021-04-16 03:37:40|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|9
1618544270000|2021-04-16 03:37:50|6670.7|6667.9|6670.9|6668.1|6670.9|6668.1|6670.7|6667.9|0
1618544300000|2021-04-16 03:38:20|||||||||1
1618544350000|2021-04-16 03:39:10|||||||||23
1618544360000|2021-04-16 03:39:20|6671.4|6668.6|6671.7|6668.9|6671.9|6669.1|6671.4|6668.6|8
1618544370000|2021-04-16 03:39:30|6671.9|6669.1|6671.7|6668.9|6671.9|6669.1|6671.7|6668.9|0
1618544390000|2021-04-16 03:39:50|6671.2|6668.4|6671.9|6669.1|6671.9|6669.1|6670.9|6668.1|0
1618544400000|2021-04-16 03:40:00|6671.7|6668.9|6671.7|6668.9|6671.7|6668.9|6671.7|6668.9|0
1618544410000|2021-04-16 03:40:10|6671.9|6669.1|6671.7|6668.9|6671.9|6669.1|6671.7|6668.9|0
1618544420000|2021-04-16 03:40:20|6671.9|6669.1|6671.9|6669.1|6671.9|6669.1|6671.9|6669.1|0
1618544450000|2021-04-16 03:40:50|6671.7|6668.9|6671.7|6668.9|6671.7|6668.9|6671.7|6668.9|0
1618544460000|2021-04-16 03:41:00|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|2
1618544480000|2021-04-16 03:41:20|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|0
1618544490000|2021-04-16 03:41:30|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|0
1618544500000|2021-04-16 03:41:40|6670.7|6667.9|6670.9|6668.1|6670.9|6668.1|6670.7|6667.9|0
1618544520000|2021-04-16 03:42:00|6670.7|6667.9|6670.9|6668.1|6670.9|6668.1|6670.7|6667.9|1
1618544560000|2021-04-16 03:42:40|6670.7|6667.9|6670.9|6668.1|6670.9|6668.1|6670.7|6667.9|0
1618544580000|2021-04-16 03:43:00|6670.7|6667.9|6670.9|6668.1|6670.9|6668.1|6670.7|6667.9|0
1618544590000|2021-04-16 03:43:10|6670.7|6667.9|6670.9|6668.1|6670.9|6668.1|6670.7|6667.9|1
1618544650000|2021-04-16 03:44:10|6670.7|6667.9|6670.9|6668.1|6670.9|6668.1|6670.7|6667.9|0
1618544830000|2021-04-16 03:47:10|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|1
1618544860000|2021-04-16 03:47:40|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|31
1618544910000|2021-04-16 03:48:30|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|0
1618544920000|2021-04-16 03:48:40|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|1
1618544930000|2021-04-16 03:48:50|6671.1|6668.3|6670.9|6668.1|6671.4|6668.6|6670.9|6668.1|0
1618544960000|2021-04-16 03:49:20|||||||||1
1618544990000|2021-04-16 03:49:50|6671.4|6668.6|6671.4|6668.6|6671.4|6668.6|6671.4|6668.6|0
1618545000000|2021-04-16 03:50:00|6671.9|6669.1|6671.7|6668.9|6671.9|6669.1|6670.9|6668.1|10
1618545010000|2021-04-16 03:50:10|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|2
1618545020000|2021-04-16 03:50:20|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|0
1618545030000|2021-04-16 03:50:30|||||||||1
1618545100000|2021-04-16 03:51:40|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|3
1618545120000|2021-04-16 03:52:00|||||||||93
1618545130000|2021-04-16 03:52:10|6670.7|6667.9|6670.9|6668.1|6670.9|6668.1|6670.7|6667.9|1
1618545150000|2021-04-16 03:52:30|||||||||2
1618545170000|2021-04-16 03:52:50|6670.6|6667.8|6670.9|6668.1|6670.9|6668.1|6670.4|6667.6|6
1618545200000|2021-04-16 03:53:20|6670.7|6667.9|6670.4|6667.6|6670.7|6667.9|6670.4|6667.6|0
1618545210000|2021-04-16 03:53:30|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|0
1618545220000|2021-04-16 03:53:40|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|10
1618545230000|2021-04-16 03:53:50|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|2
1618545240000|2021-04-16 03:54:00|6670.9|6668.1|6671.7|6668.9|6671.7|6668.9|6670.9|6668.1|2
1618545340000|2021-04-16 03:55:40|||||||||2
1618545370000|2021-04-16 03:56:10|||||||||2
1618545480000|2021-04-16 03:58:00|6671.9|6669.1|6671.9|6669.1|6671.9|6669.1|6671.9|6669.1|1
1618545500000|2021-04-16 03:58:20|6671.7|6668.9|6671.7|6668.9|6671.7|6668.9|6671.7|6668.9|0
1618545530000|2021-04-16 03:58:50|6671.9|6669.1|6671.7|6668.9|6671.9|6669.1|6671.7|6668.9|0
1618545560000|2021-04-16 03:59:20|6671.4|6668.6|6670.9|6668.1|6671.4|6668.6|6670.9|6668.1|1
1618545570000|2021-04-16 03:59:30|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|0
1618545600000|2021-04-16 04:00:00|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|0
1618545610000|2021-04-16 04:00:10|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|0
1618545620000|2021-04-16 04:00:20|||||||||3
1618545630000|2021-04-16 04:00:30|||||||||3
1618545640000|2021-04-16 04:00:40|6668.4|6665.6|6668.2|6665.4|6668.4|6665.6|6668.2|6665.4|35
1618545650000|2021-04-16 04:00:50|6668.7|6665.9|6668.9|6666.1|6668.9|6666.1|6668.7|6665.9|0
1618545670000|2021-04-16 04:01:10|6669.2|6666.4|6668.9|6666.1|6669.7|6666.9|6668.7|6665.9|2
1618545680000|2021-04-16 04:01:20|6669.4|6666.6|6669.4|6666.6|6669.4|6666.6|6669.4|6666.6|0
1618545710000|2021-04-16 04:01:50|6668.9|6666.1|6668.9|6666.1|6668.9|6666.1|6668.9|6666.1|0
1618545720000|2021-04-16 04:02:00|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|0
1618545730000|2021-04-16 04:02:10|6669.4|6666.6|6669.4|6666.6|6669.4|6666.6|6669.4|6666.6|0
1618545740000|2021-04-16 04:02:20|6668.7|6665.9|6668.7|6665.9|6668.7|6665.9|6668.7|6665.9|0
1618545750000|2021-04-16 04:02:30|6668.9|6666.1|6668.9|6666.1|6668.9|6666.1|6668.9|6666.1|1
1618545790000|2021-04-16 04:03:10|6669.2|6666.4|6670.4|6667.6|6670.4|6667.6|6669.2|6666.4|30
1618545800000|2021-04-16 04:03:20|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|6669.9|6667.1|0
1618545830000|2021-04-16 04:03:50|6669.9|6667.1|6669.4|6666.6|6669.9|6667.1|6669.2|6666.4|4
1618545840000|2021-04-16 04:04:00|6668.9|6666.1|6669.4|6666.6|6669.4|6666.6|6668.9|6666.1|0
1618545890000|2021-04-16 04:04:50|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|0
1618545900000|2021-04-16 04:05:00|6669.9|6667.1|6669.9|6667.1|6669.9|6667.1|6669.9|6667.1|0
1618545910000|2021-04-16 04:05:10|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|0
1618545940000|2021-04-16 04:05:40|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|1
1618545990000|2021-04-16 04:06:30|6670.9|6668.1|6670.7|6667.9|6670.9|6668.1|6670.7|6667.9|0
1618546030000|2021-04-16 04:07:10|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|6670.7|6667.9|2
1618546050000|2021-04-16 04:07:30|6670.7|6667.9|6670.9|6668.1|6670.9|6668.1|6670.7|6667.9|3
1618546070000|2021-04-16 04:07:50|6670.6|6667.8|6670.9|6668.1|6670.9|6668.1|6670.6|6667.8|0
1618546080000|2021-04-16 04:08:00|6671.1|6668.3|6671.4|6668.6|6671.4|6668.6|6671.1|6668.3|0
1618546120000|2021-04-16 04:08:40|6671.6|6668.8|6671.6|6668.8|6671.6|6668.8|6671.6|6668.8|0
1618546140000|2021-04-16 04:09:00|6671.4|6668.6|6671.1|6668.3|6671.6|6668.8|6670.9|6668.1|2
1618546150000|2021-04-16 04:09:10|6670.6|6667.8|6670.6|6667.8|6670.6|6667.8|6670.6|6667.8|0
1618546160000|2021-04-16 04:09:20|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|0
1618546170000|2021-04-16 04:09:30|6670.6|6667.8|6670.6|6667.8|6670.9|6668.1|6670.6|6667.8|1
1618546180000|2021-04-16 04:09:40|6670.9|6668.1|6671.1|6668.3|6671.1|6668.3|6670.9|6668.1|1
1618546200000|2021-04-16 04:10:00|6670.9|6668.1|6670.4|6667.6|6670.9|6668.1|6670.4|6667.6|6
1618546210000|2021-04-16 04:10:10|6670.1|6667.3|6670.1|6667.3|6670.1|6667.3|6670.1|6667.3|0
1618546240000|2021-04-16 04:10:40|6669.9|6667.1|6669.9|6667.1|6669.9|6667.1|6669.9|6667.1|0
1618546250000|2021-04-16 04:10:50|6670.1|6667.3|6670.6|6667.8|6670.6|6667.8|6670.1|6667.3|3
1618546260000|2021-04-16 04:11:00|6670.4|6667.6|6669.6|6666.8|6670.4|6667.6|6669.6|6666.8|20
1618546290000|2021-04-16 04:11:30|||||||||1
1618546410000|2021-04-16 04:13:30|6669.9|6667.1|6670.6|6667.8|6670.6|6667.8|6669.9|6667.1|2
1618546430000|2021-04-16 04:13:50|6671.1|6668.3|6671.4|6668.6|6671.4|6668.6|6671.1|6668.3|1
1618546440000|2021-04-16 04:14:00|6671.1|6668.3|6671.1|6668.3|6671.1|6668.3|6671.1|6668.3|1
1618546500000|2021-04-16 04:15:00|6671.4|6668.6|6671.4|6668.6|6671.4|6668.6|6671.4|6668.6|0
1618546520000|2021-04-16 04:15:20|6671.9|6669.1|6671.6|6668.8|6671.9|6669.1|6671.6|6668.8|3
1618546530000|2021-04-16 04:15:30|6671.9|6669.1|6671.1|6668.3|6671.9|6669.1|6671.1|6668.3|0
1618546540000|2021-04-16 04:15:40|6671.4|6668.6|6671.4|6668.6|6671.4|6668.6|6671.4|6668.6|0
1618546550000|2021-04-16 04:15:50|6671.6|6668.8|6671.6|6668.8|6671.6|6668.8|6671.6|6668.8|0
1618546630000|2021-04-16 04:17:10|6671.4|6668.6|6671.1|6668.3|6671.4|6668.6|6671.1|6668.3|0
1618546640000|2021-04-16 04:17:20|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|0
1618546680000|2021-04-16 04:18:00|6670.6|6667.8|6670.6|6667.8|6670.6|6667.8|6670.6|6667.8|0
1618546810000|2021-04-16 04:20:10|6669.9|6667.1|6669.9|6667.1|6669.9|6667.1|6669.9|6667.1|2
1618546820000|2021-04-16 04:20:20|6670.1|6667.3|6669.9|6667.1|6670.1|6667.3|6669.9|6667.1|0
1618546830000|2021-04-16 04:20:30|6670.1|6667.3|6670.1|6667.3|6670.1|6667.3|6670.1|6667.3|0
1618546840000|2021-04-16 04:20:40|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|0
1618546860000|2021-04-16 04:21:00|6670.1|6667.3|6670.1|6667.3|6670.1|6667.3|6670.1|6667.3|0
1618546870000|2021-04-16 04:21:10|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|0
1618546890000|2021-04-16 04:21:30|6670.6|6667.8|6670.8|6668|6670.8|6668|6670.6|6667.8|0
1618546900000|2021-04-16 04:21:40|6670.6|6667.8|6670.8|6668|6670.8|6668|6670.6|6667.8|0
1618546910000|2021-04-16 04:21:50|6670.6|6667.8|6670.6|6667.8|6670.6|6667.8|6670.6|6667.8|0
1618546920000|2021-04-16 04:22:00|6670.8|6668|6670.8|6668|6670.8|6668|6670.8|6668|0
1618546950000|2021-04-16 04:22:30|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|0
1618546990000|2021-04-16 04:23:10|6671.1|6668.3|6671.3|6668.5|6671.3|6668.5|6670.8|6668|0
1618547010000|2021-04-16 04:23:30|6671.9|6669.1|6672.1|6669.3|6672.3|6669.5|6671.9|6669.1|3
1618547020000|2021-04-16 04:23:40|6671.6|6668.8|6671.1|6668.3|6671.6|6668.8|6671.1|6668.3|0
1618547060000|2021-04-16 04:24:20|6671.9|6669.1|6671.9|6669.1|6671.9|6669.1|6671.9|6669.1|0
1618547070000|2021-04-16 04:24:30|6672.1|6669.3|6672.1|6669.3|6672.1|6669.3|6672.1|6669.3|0
1618547130000|2021-04-16 04:25:30|6671.9|6669.1|6671.6|6668.8|6671.9|6669.1|6671.6|6668.8|0
1618547160000|2021-04-16 04:26:00|||||||||1
1618547170000|2021-04-16 04:26:10|6671.8|6669|6671.8|6669|6671.8|6669|6671.6|6668.8|1
1618547200000|2021-04-16 04:26:40|6672.1|6669.3|6672.1|6669.3|6672.1|6669.3|6672.1|6669.3|0
1618547260000|2021-04-16 04:27:40|6671.9|6669.1|6671.9|6669.1|6671.9|6669.1|6671.9|6669.1|0
1618547270000|2021-04-16 04:27:50|6672.1|6669.3|6672.1|6669.3|6672.1|6669.3|6672.1|6669.3|1
1618547280000|2021-04-16 04:28:00|6671.9|6669.1|6671.9|6669.1|6671.9|6669.1|6671.9|6669.1|2
1618547290000|2021-04-16 04:28:10|6671.7|6668.9|6671.9|6669.1|6671.9|6669.1|6671.4|6668.6|0
1618547330000|2021-04-16 04:28:50|||||||||1
1618547340000|2021-04-16 04:29:00|6671.7|6668.9|6671.6|6668.8|6671.7|6668.9|6671.6|6668.8|0
1618547350000|2021-04-16 04:29:10|6671.9|6669.1|6671.4|6668.6|6671.9|6669.1|6671.4|6668.6|1
1618547380000|2021-04-16 04:29:40|6671.6|6668.8|6671.6|6668.8|6671.6|6668.8|6671.6|6668.8|1
1618547390000|2021-04-16 04:29:50|6671.4|6668.6|6671.4|6668.6|6671.4|6668.6|6671.4|6668.6|0
1618547410000|2021-04-16 04:30:10|6671.6|6668.8|6671.8|6669|6671.8|6669|6671.6|6668.8|1
1618547420000|2021-04-16 04:30:20|6671.6|6668.8|6672.3|6669.5|6672.3|6669.5|6671.6|6668.8|5
1618547430000|2021-04-16 04:30:30|6672.6|6669.8|6672.6|6669.8|6672.6|6669.8|6672.6|6669.8|3
1618547450000|2021-04-16 04:30:50|6672.4|6669.6|6672.1|6669.3|6672.4|6669.6|6672.1|6669.3|0
1618547460000|2021-04-16 04:31:00|6672.4|6669.6|6672.7|6669.9|6672.9|6670.1|6672.1|6669.3|6
1618547470000|2021-04-16 04:31:10|6672.4|6669.6|6672.4|6669.6|6672.4|6669.6|6672.4|6669.6|0
1618547490000|2021-04-16 04:31:30|6672.6|6669.8|6672.8|6670|6672.8|6670|6672.6|6669.8|5
1618547520000|2021-04-16 04:32:00|6673.1|6670.3|6673.1|6670.3|6673.1|6670.3|6673.1|6670.3|2
1618547530000|2021-04-16 04:32:10|6672.9|6670.1|6672.6|6669.8|6672.9|6670.1|6672.6|6669.8|0
1618547540000|2021-04-16 04:32:20|6673.1|6670.3|6673.1|6670.3|6673.1|6670.3|6673.1|6670.3|4
1618547570000|2021-04-16 04:32:50|6673.3|6670.5|6677.6|6674.8|6677.6|6674.8|6673.3|6670.5|108
1618547580000|2021-04-16 04:33:00|6677.8|6675|6682.3|6679.5|6683.1|6680.3|6677.8|6675|90
1618547590000|2021-04-16 04:33:10|6681.9|6679.1|6681.1|6678.3|6681.9|6679.1|6681.1|6678.3|2
1618547600000|2021-04-16 04:33:20|6681.2|6678.4|6680.4|6677.6|6681.2|6678.4|6680.4|6677.6|1
1618547610000|2021-04-16 04:33:30|6680.7|6677.9|6681.6|6678.8|6681.8|6679|6680.7|6677.9|2
1618547620000|2021-04-16 04:33:40|6681.8|6679|6682.4|6679.6|6682.6|6679.8|6681.8|6679|3
1618547630000|2021-04-16 04:33:50|6682.2|6679.4|6682.6|6679.8|6683.3|6680.5|6681.9|6679.1|3
1618547640000|2021-04-16 04:34:00|6682.4|6679.6|6681.9|6679.1|6682.6|6679.8|6681.9|6679.1|1
1618547650000|2021-04-16 04:34:10|6681.6|6678.8|6680.9|6678.1|6681.6|6678.8|6680.9|6678.1|1
1618547660000|2021-04-16 04:34:20|6680.6|6677.8|6680.6|6677.8|6680.6|6677.8|6680.6|6677.8|1
1618547680000|2021-04-16 04:34:40|6680.9|6678.1|6681.6|6678.8|6681.6|6678.8|6680.9|6678.1|2
1618547690000|2021-04-16 04:34:50|6682.4|6679.6|6682.6|6679.8|6682.8|6680|6682.4|6679.6|4
1618547700000|2021-04-16 04:35:00|6682.4|6679.6|6681.4|6678.6|6682.4|6679.6|6681.4|6678.6|5
1618547720000|2021-04-16 04:35:20|6681.6|6678.8|6681.4|6678.6|6681.6|6678.8|6681.4|6678.6|1
1618547730000|2021-04-16 04:35:30|6680.6|6677.8|6681.4|6678.6|6681.4|6678.6|6680.6|6677.8|1
1618547740000|2021-04-16 04:35:40|6680.6|6677.8|6680.1|6677.3|6680.6|6677.8|6679.9|6677.1|4
1618547750000|2021-04-16 04:35:50|6679.6|6676.8|6679.6|6676.8|6679.6|6676.8|6679.6|6676.8|1
1618547760000|2021-04-16 04:36:00|6679.4|6676.6|6679.1|6676.3|6679.4|6676.6|6679.1|6676.3|3
1618547770000|2021-04-16 04:36:10|6679.6|6676.8|6680.4|6677.6|6680.6|6677.8|6679.6|6676.8|1
1618547780000|2021-04-16 04:36:20|6679.6|6676.8|6679.4|6676.6|6679.6|6676.8|6679.4|6676.6|0
1618547790000|2021-04-16 04:36:30|6680.4|6677.6|6680.4|6677.6|6680.4|6677.6|6680.4|6677.6|0
1618547800000|2021-04-16 04:36:40|6679.6|6676.8|6679.4|6676.6|6679.6|6676.8|6679.4|6676.6|0
1618547810000|2021-04-16 04:36:50|6679.6|6676.8|6679.6|6676.8|6680.4|6677.6|6679.6|6676.8|1
1618547820000|2021-04-16 04:37:00|6679.4|6676.6|6679.4|6676.6|6679.4|6676.6|6679.4|6676.6|0
1618547830000|2021-04-16 04:37:10|6679.6|6676.8|6679.6|6676.8|6679.6|6676.8|6679.6|6676.8|0
1618547840000|2021-04-16 04:37:20|6679.4|6676.6|6679.9|6677.1|6679.9|6677.1|6679.4|6676.6|0
1618547850000|2021-04-16 04:37:30|6679.4|6676.6|6679.4|6676.6|6679.4|6676.6|6679.4|6676.6|0
1618547860000|2021-04-16 04:37:40|||||||||1
1618547890000|2021-04-16 04:38:10|6679.2|6676.4|6678.6|6675.8|6679.2|6676.4|6678.6|6675.8|2
1618547900000|2021-04-16 04:38:20|6679.4|6676.6|6678.6|6675.8|6679.4|6676.6|6678.6|6675.8|1
1618547910000|2021-04-16 04:38:30|6678.9|6676.1|6679.6|6676.8|6679.6|6676.8|6678.9|6676.1|3
1618547920000|2021-04-16 04:38:40|6679.9|6677.1|6679.6|6676.8|6680.1|6677.3|6679.6|6676.8|1
1618547930000|2021-04-16 04:38:50|6680.1|6677.3|6680.1|6677.3|6680.1|6677.3|6680.1|6677.3|0
1618547940000|2021-04-16 04:39:00|6680.4|6677.6|6680.1|6677.3|6680.4|6677.6|6680.1|6677.3|1
1618547950000|2021-04-16 04:39:10|6680.4|6677.6|6680.4|6677.6|6680.4|6677.6|6680.4|6677.6|2
1618547960000|2021-04-16 04:39:20|6679.8|6677|6680.1|6677.3|6680.1|6677.3|6679.8|6677|3
1618547970000|2021-04-16 04:39:30|6679.8|6677|6679.8|6677|6679.8|6677|6679.8|6677|0
1618547980000|2021-04-16 04:39:40|6680.1|6677.3|6680.1|6677.3|6680.1|6677.3|6680.1|6677.3|1
1618547990000|2021-04-16 04:39:50|6680.6|6677.8|6680.6|6677.8|6680.6|6677.8|6680.1|6677.3|0
1618548000000|2021-04-16 04:40:00|6680.8|6678|6679.6|6676.8|6680.8|6678|6679.6|6676.8|3
1618548010000|2021-04-16 04:40:10|6680|6677.2|6680.1|6677.3|6680.1|6677.3|6680|6677.2|2
1618548030000|2021-04-16 04:40:30|6680.4|6677.6|6680.4|6677.6|6680.4|6677.6|6680.4|6677.6|0
1618548040000|2021-04-16 04:40:40|6680.6|6677.8|6680.1|6677.3|6680.6|6677.8|6680.1|6677.3|1
1618548060000|2021-04-16 04:41:00|6679.8|6677|6679.6|6676.8|6680.6|6677.8|6679.6|6676.8|1
1618548080000|2021-04-16 04:41:20|6679.3|6676.5|6679.6|6676.8|6679.6|6676.8|6679.3|6676.5|8
1618548090000|2021-04-16 04:41:30|6679.3|6676.5|6679.3|6676.5|6679.3|6676.5|6679.3|6676.5|2
1618548100000|2021-04-16 04:41:40|||||||||3
1618548110000|2021-04-16 04:41:50|6678.9|6676.1|6678.4|6675.6|6678.9|6676.1|6678.4|6675.6|20
1618548120000|2021-04-16 04:42:00|6677.8|6675|6676.6|6673.8|6677.8|6675|6676.6|6673.8|3
1618548130000|2021-04-16 04:42:10|6677.8|6675|6677.8|6675|6678.1|6675.3|6677.8|6675|10
1618548140000|2021-04-16 04:42:20|6677.9|6675.1|6677.6|6674.8|6677.9|6675.1|6677.6|6674.8|0
1618548180000|2021-04-16 04:43:00|6677.3|6674.5|6676.9|6674.1|6677.3|6674.5|6676.9|6674.1|2
1618548190000|2021-04-16 04:43:10|6676.6|6673.8|6677.6|6674.8|6677.6|6674.8|6676.6|6673.8|3
1618548200000|2021-04-16 04:43:20|6677.4|6674.6|6677.4|6674.6|6677.4|6674.6|6677.4|6674.6|0
1618548210000|2021-04-16 04:43:30|6676.8|6674|6676.8|6674|6676.8|6674|6676.8|6674|0
1618548240000|2021-04-16 04:44:00|6676.6|6673.8|6676.1|6673.3|6676.6|6673.8|6676.1|6673.3|1
1618548250000|2021-04-16 04:44:10|6676.6|6673.8|6677.6|6674.8|6678.1|6675.3|6676.6|6673.8|2
1618548260000|2021-04-16 04:44:20|6677.4|6674.6|6677.4|6674.6|6677.4|6674.6|6677.4|6674.6|0
1618548270000|2021-04-16 04:44:30|6677.6|6674.8|6677.6|6674.8|6677.6|6674.8|6677.6|6674.8|0
1618548280000|2021-04-16 04:44:40|6678|6675.2|6678.6|6675.8|6678.6|6675.8|6678|6675.2|0
1618548290000|2021-04-16 04:44:50|6679.6|6676.8|6678.6|6675.8|6679.6|6676.8|6678.6|6675.8|2
1618548300000|2021-04-16 04:45:00|6679.1|6676.3|6680.1|6677.3|6680.1|6677.3|6679.1|6676.3|1
1618548310000|2021-04-16 04:45:10|6679.8|6677|6679.8|6677|6679.8|6677|6679.8|6677|0
1618548330000|2021-04-16 04:45:30|6679.6|6676.8|6679.6|6676.8|6679.6|6676.8|6679.6|6676.8|9
1618548340000|2021-04-16 04:45:40|6679.1|6676.3|6679.1|6676.3|6679.1|6676.3|6679.1|6676.3|0
1618548350000|2021-04-16 04:45:50|6679.2|6676.4|6678.6|6675.8|6679.2|6676.4|6678.6|6675.8|0
1618548360000|2021-04-16 04:46:00|6678.8|6676|6679.1|6676.3|6679.1|6676.3|6678.8|6676|0
1618548370000|2021-04-16 04:46:10|6679.4|6676.6|6679.4|6676.6|6679.4|6676.6|6679.4|6676.6|0
1618548380000|2021-04-16 04:46:20|6678.9|6676.1|6677.6|6674.8|6678.9|6676.1|6677.6|6674.8|1
1618548400000|2021-04-16 04:46:40|6677.8|6675|6678.1|6675.3|6678.1|6675.3|6677.8|6675|1
1618548430000|2021-04-16 04:47:10|6677.6|6674.8|6677.4|6674.6|6677.6|6674.8|6677.4|6674.6|1
1618548450000|2021-04-16 04:47:30|6676.8|6674|6676.6|6673.8|6676.8|6674|6676.6|6673.8|0
1618548460000|2021-04-16 04:47:40|||||||||1
1618548470000|2021-04-16 04:47:50|6676.1|6673.3|6676.1|6673.3|6676.1|6673.3|6676.1|6673.3|1
1618548490000|2021-04-16 04:48:10|6676.6|6673.8|6676.1|6673.3|6677|6674.2|6675.6|6672.8|5
1618548500000|2021-04-16 04:48:20|6675.6|6672.8|6676.1|6673.3|6676.1|6673.3|6675.6|6672.8|0
1618548510000|2021-04-16 04:48:30|||||||||1
1618548520000|2021-04-16 04:48:40|6675.6|6672.8|6675.6|6672.8|6675.6|6672.8|6675.6|6672.8|1
1618548540000|2021-04-16 04:49:00|6676.1|6673.3|6676.1|6673.3|6676.1|6673.3|6676.1|6673.3|0
1618548560000|2021-04-16 04:49:20|6676.6|6673.8|6676.6|6673.8|6676.6|6673.8|6676.6|6673.8|0
1618548580000|2021-04-16 04:49:40|||||||||1
1618548590000|2021-04-16 04:49:50|6676.4|6673.6|6676.4|6673.6|6676.4|6673.6|6676.4|6673.6|0
1618548610000|2021-04-16 04:50:10|6676.6|6673.8|6676.4|6673.6|6676.6|6673.8|6676.4|6673.6|0
1618548620000|2021-04-16 04:50:20|6676.6|6673.8|6676.6|6673.8|6676.6|6673.8|6676.6|6673.8|0
1618548630000|2021-04-16 04:50:30|||||||||1
1618548640000|2021-04-16 04:50:40|6676.8|6674|6676.8|6674|6676.8|6674|6676.8|6674|2
1618548650000|2021-04-16 04:50:50|||||||||3
1618548700000|2021-04-16 04:51:40|6677.3|6674.5|6677.3|6674.5|6677.3|6674.5|6677.3|6674.5|0
1618548710000|2021-04-16 04:51:50|6677.1|6674.3|6677.1|6674.3|6677.1|6674.3|6677.1|6674.3|1
1618548720000|2021-04-16 04:52:00|6677.3|6674.5|6677.3|6674.5|6677.3|6674.5|6677.3|6674.5|0
1618548760000|2021-04-16 04:52:40|6677.6|6674.8|6678.1|6675.3|6678.4|6675.6|6677.6|6674.8|1
1618548770000|2021-04-16 04:52:50|6677.9|6675.1|6676.8|6674|6677.9|6675.1|6676.8|6674|1
1618548810000|2021-04-16 04:53:30|6677.1|6674.3|6677.6|6674.8|6677.6|6674.8|6677.1|6674.3|1
1618548820000|2021-04-16 04:53:40|6677.3|6674.5|6677.3|6674.5|6677.3|6674.5|6677.3|6674.5|0
1618548830000|2021-04-16 04:53:50|6677.6|6674.8|6677.6|6674.8|6677.6|6674.8|6677.6|6674.8|2
1618548840000|2021-04-16 04:54:00|6677.8|6675|6677.8|6675|6677.8|6675|6677.8|6675|0
1618548850000|2021-04-16 04:54:10|6678.1|6675.3|6678.8|6676|6678.8|6676|6678.1|6675.3|1
1618548860000|2021-04-16 04:54:20|6679.3|6676.5|6679.6|6676.8|6679.6|6676.8|6679.1|6676.3|0
1618548870000|2021-04-16 04:54:30|6679.8|6677|6680.6|6677.8|6680.6|6677.8|6679.8|6677|0
1618548880000|2021-04-16 04:54:40|6680.8|6678|6681.6|6678.8|6681.6|6678.8|6680.6|6677.8|3
1618548890000|2021-04-16 04:54:50|6681.4|6678.6|6681.6|6678.8|6681.8|6679|6681.1|6678.3|7
1618548900000|2021-04-16 04:55:00|6681.3|6678.5|6681.8|6679|6682.4|6679.6|6681.3|6678.5|5
1618548910000|2021-04-16 04:55:10|6681.6|6678.8|6682.8|6680|6683|6680.2|6681.6|6678.8|6
1618548920000|2021-04-16 04:55:20|6683|6680.2|6681.8|6679|6683.3|6680.5|6681.8|6679|5
1618548930000|2021-04-16 04:55:30|6682.1|6679.3|6681.8|6679|6682.1|6679.3|6681.8|6679|4
1618548940000|2021-04-16 04:55:40|6681.3|6678.5|6681.3|6678.5|6681.3|6678.5|6681.3|6678.5|0
1618548950000|2021-04-16 04:55:50|6681.8|6679|6681.8|6679|6681.8|6679|6681.8|6679|0
1618548960000|2021-04-16 04:56:00|6682.1|6679.3|6682.1|6679.3|6682.1|6679.3|6682.1|6679.3|0
1618548970000|2021-04-16 04:56:10|6681.8|6679|6681.8|6679|6681.8|6679|6681.8|6679|0
1618548990000|2021-04-16 04:56:30|6682.1|6679.3|6681.6|6678.8|6682.1|6679.3|6681.4|6678.6|1
1618549000000|2021-04-16 04:56:40|6681.1|6678.3|6681.6|6678.8|6681.6|6678.8|6681.1|6678.3|2
1618549010000|2021-04-16 04:56:50|6681.4|6678.6|6681.6|6678.8|6681.6|6678.8|6681.4|6678.6|2
1618549020000|2021-04-16 04:57:00|6681.4|6678.6|6681.4|6678.6|6681.4|6678.6|6681.4|6678.6|0
1618549040000|2021-04-16 04:57:20|6681.6|6678.8|6679.8|6677|6681.8|6678.8|6679.6|6676.8|75
1618549050000|2021-04-16 04:57:30|6680|6677.2|6680.3|6677.5|6680.3|6677.5|6680|6677.2|0
1618549060000|2021-04-16 04:57:40|6680.6|6677.8|6680.6|6677.8|6680.6|6677.8|6680.6|6677.8|0
1618549070000|2021-04-16 04:57:50|6681.2|6678.4|6681.6|6678.8|6681.6|6678.8|6681.2|6678.4|1
1618549080000|2021-04-16 04:58:00|6681.8|6679|6681.8|6679|6681.8|6679|6681.8|6679|0
1618549090000|2021-04-16 04:58:10|6682.1|6679.3|6682.1|6679.3|6682.1|6679.3|6682.1|6679.3|0
1618549110000|2021-04-16 04:58:30|6681.8|6679|6681.8|6679|6681.8|6679|6681.8|6679|0
1618549120000|2021-04-16 04:58:40|6682.1|6679.3|6682.1|6679.3|6682.1|6679.3|6682.1|6679.3|1
1618549130000|2021-04-16 04:58:50|6682.3|6679.5|6682.6|6679.8|6682.8|6680|6682.3|6679.5|0
1618549140000|2021-04-16 04:59:00|6682.4|6679.6|6682.4|6679.6|6682.4|6679.6|6682.4|6679.6|1
1618549150000|2021-04-16 04:59:10|6681.8|6679|6681.8|6679|6681.8|6679|6681.8|6679|0
1618549170000|2021-04-16 04:59:30|6682.1|6679.3|6682.8|6680|6683.3|6680.5|6682.1|6679.3|3
1618549190000|2021-04-16 04:59:50|||||||||1
1618549200000|2021-04-16 05:00:00|6682.6|6679.8|6681.6|6678.8|6682.8|6680|6681.6|6678.8|4
1618549210000|2021-04-16 05:00:10|6680.8|6678|6680.4|6677.6|6680.8|6678|6680.4|6677.6|1
1618549220000|2021-04-16 05:00:20|6680.6|6677.8|6681.3|6678.5|6681.3|6678.5|6680.6|6677.8|1
1618549230000|2021-04-16 05:00:30|6681.6|6678.8|6681.6|6678.8|6681.6|6678.8|6681.6|6678.8|0
1618549240000|2021-04-16 05:00:40|6682.6|6679.8|6682.6|6679.8|6682.6|6679.8|6681.8|6679|2
1618549260000|2021-04-16 05:01:00|6682.8|6680|6682.8|6680|6682.8|6680|6682.8|6680|1
1618549270000|2021-04-16 05:01:10|6682.6|6679.8|6682.8|6680|6682.8|6680|6682.6|6679.8|0
1618549290000|2021-04-16 05:01:30|6681.8|6679|6682.3|6679.5|6682.3|6679.5|6681.8|6679|1
1618549300000|2021-04-16 05:01:40|6682.6|6679.8|6682.3|6679.5|6682.6|6679.8|6681.8|6679|1
1618549310000|2021-04-16 05:01:50|6682.1|6679.3|6682.6|6679.8|6682.6|6679.8|6681.8|6679|1
1618549320000|2021-04-16 05:02:00|6682.4|6679.6|6682.6|6679.8|6682.8|6680|6682.1|6679.3|2
1618549330000|2021-04-16 05:02:10|6682.8|6680|6682.8|6680|6682.8|6680|6682.8|6680|1
1618549340000|2021-04-16 05:02:20|6682.6|6679.8|6683.3|6680.5|6683.3|6680.5|6682.6|6679.8|1
1618549350000|2021-04-16 05:02:30|6682.8|6680|6682.8|6680|6682.8|6680|6682.8|6680|5
1618549360000|2021-04-16 05:02:40|6682.6|6679.8|6682.6|6679.8|6682.6|6679.8|6682.6|6679.8|0
1618549370000|2021-04-16 05:02:50|6682.3|6679.5|6681.8|6679|6682.3|6679.5|6681.8|6679|1
1618549380000|2021-04-16 05:03:00|6682|6679.2|6682.1|6679.3|6682.3|6679.5|6681.8|6679|1
1618549390000|2021-04-16 05:03:10|6681.8|6679|6682.8|6680|6682.8|6680|6681.8|6679|4
1618549400000|2021-04-16 05:03:20|6681.8|6679|6682.8|6680|6682.8|6680|6681.8|6679|3
1618549410000|2021-04-16 05:03:30|6682.6|6679.8|6682.6|6679.8|6682.6|6679.8|6682.6|6679.8|0
1618549420000|2021-04-16 05:03:40|6682.8|6680|6682.8|6680|6682.8|6680|6682.8|6680|2
1618549440000|2021-04-16 05:04:00|6683.3|6680.5|6683.3|6680.5|6683.3|6680.5|6683.3|6680.5|1
1618549450000|2021-04-16 05:04:10|6682.8|6680|6682.6|6679.8|6682.8|6680|6682.6|6679.8|6
1618549460000|2021-04-16 05:04:20|6682.3|6679.5|6682.1|6679.3|6682.3|6679.5|6682.1|6679.3|7
1618549470000|2021-04-16 05:04:30|||||||||1
1618549480000|2021-04-16 05:04:40|6682.8|6680|6682.8|6680|6682.8|6680|6682.8|6680|6
1618549500000|2021-04-16 05:05:00|6682.6|6679.8|6682.6|6679.8|6682.6|6679.8|6682.6|6679.8|0
1618549530000|2021-04-16 05:05:30|||||||||1
1618549550000|2021-04-16 05:05:50|||||||||2
1618549560000|2021-04-16 05:06:00|6683|6680.2|6682.8|6680|6683.3|6680.5|6682.8|6680|1
1618549580000|2021-04-16 05:06:20|6683.3|6680.5|6682.8|6680|6683.3|6680.5|6682.8|6680|10
1618549600000|2021-04-16 05:06:40|6682.2|6679.4|6681.8|6679|6682.2|6679.4|6681.8|6679|2
1618549610000|2021-04-16 05:06:50|6681.6|6678.8|6681.6|6678.8|6681.6|6678.8|6681.6|6678.8|2
1618549620000|2021-04-16 05:07:00|6681.1|6678.3|6680.8|6678|6681.1|6678.3|6680.8|6678|0
1618549630000|2021-04-16 05:07:10|6680.6|6677.8|6680.8|6678|6680.8|6678|6680.6|6677.8|1
1618549640000|2021-04-16 05:07:20|6681.6|6678.8|6681.8|6679|6681.8|6679|6681.6|6678.8|0
1618549650000|2021-04-16 05:07:30|6681.4|6678.6|6681.6|6678.8|6681.6|6678.8|6680.8|6678|0
1618549660000|2021-04-16 05:07:40|6680.8|6678|6680.8|6678|6681.1|6678.3|6680.8|6678|2
1618549670000|2021-04-16 05:07:50|||||||||1
1618549680000|2021-04-16 05:08:00|||||||||1
1618549710000|2021-04-16 05:08:30|6681.1|6678.3|6681.1|6678.3|6681.1|6678.3|6681.1|6678.3|0
1618549720000|2021-04-16 05:08:40|6680.8|6678|6681.1|6678.3|6681.1|6678.3|6680.8|6678|1
1618549750000|2021-04-16 05:09:10|6681.6|6678.8|6681.8|6679|6681.8|6679|6681.6|6678.8|1
1618549770000|2021-04-16 05:09:30|6681.6|6678.8|6681.6|6678.8|6681.6|6678.8|6681.6|6678.8|0
1618549780000|2021-04-16 05:09:40|6681|6678.2|6680.6|6677.8|6681|6678.2|6680.6|6677.8|1
1618549790000|2021-04-16 05:09:50|6679.8|6677|6679.8|6677|6679.8|6677|6679.8|6677|1
1618549800000|2021-04-16 05:10:00|6680.1|6677.3|6678.7|6675.9|6680.1|6677.3|6678.3|6675.5|14
1618549810000|2021-04-16 05:10:10|6679.6|6676.8|6679.4|6676.6|6679.6|6676.8|6679.1|6676.3|10
1618549820000|2021-04-16 05:10:20|6679.6|6676.8|6679.6|6676.8|6680.1|6677.3|6679.6|6676.8|0
1618549830000|2021-04-16 05:10:30|6679.1|6676.3|6678.1|6675.3|6679.1|6676.3|6677.6|6674.8|8
1618549850000|2021-04-16 05:10:50|6677.6|6674.8|6678.3|6675.5|6678.3|6675.5|6677.6|6674.8|3
1618549860000|2021-04-16 05:11:00|6677.6|6674.8|6677.6|6674.8|6677.6|6674.8|6677.6|6674.8|2
1618549890000|2021-04-16 05:11:30|6677.4|6674.6|6676.8|6674|6677.4|6674.6|6676.8|6674|7
1618549900000|2021-04-16 05:11:40|6676.6|6673.8|6676.6|6673.8|6676.6|6673.8|6676.6|6673.8|1
1618549910000|2021-04-16 05:11:50|6677.4|6674.6|6677.6|6674.8|6677.6|6674.8|6677.4|6674.6|2
1618549920000|2021-04-16 05:12:00|||||||||1
1618549960000|2021-04-16 05:12:40|||||||||1
1618550020000|2021-04-16 05:13:40|||||||||1
1618550080000|2021-04-16 05:14:40|||||||||1
1618550130000|2021-04-16 05:15:30|||||||||1
1618550140000|2021-04-16 05:15:40|6677.9|6675.1|6678.3|6675.5|6678.3|6675.5|6677.9|6675.1|4
1618550150000|2021-04-16 05:15:50|6681|6678.2|6681.8|6679|6681.8|6679|6681|6678.2|8
1618550160000|2021-04-16 05:16:00|6681.3|6678.5|6681.3|6678.5|6681.3|6678.5|6681.3|6678.5|0
1618550170000|2021-04-16 05:16:10|6680.8|6678|6680.8|6678|6680.8|6678|6680.8|6678|2
1618550180000|2021-04-16 05:16:20|6680.6|6677.8|6680.6|6677.8|6680.6|6677.8|6680.6|6677.8|0
1618550200000|2021-04-16 05:16:40|6680.1|6677.3|6678.8|6676|6680.1|6677.3|6678.6|6675.8|28
1618550210000|2021-04-16 05:16:50|6678.6|6675.8|6678.6|6675.8|6678.6|6675.8|6677.8|6675|1
1618550220000|2021-04-16 05:17:00|6678.1|6675.3|6677.6|6674.8|6678.1|6675.3|6677.6|6674.8|1
1618550240000|2021-04-16 05:17:20|6677.1|6674.3|6677.6|6674.8|6677.6|6674.8|6677.1|6674.3|1
1618550270000|2021-04-16 05:17:50|6677.4|6674.6|6677.6|6674.8|6677.6|6674.8|6677.1|6674.3|1
1618550280000|2021-04-16 05:18:00|6677.1|6674.3|6678.1|6675.3|6678.1|6675.3|6676.6|6673.8|4
1618550300000|2021-04-16 05:18:20|6677.8|6675|6678.6|6675.8|6680.6|6677.8|6677.8|6675|31
1618550320000|2021-04-16 05:18:40|6677.8|6675|6677.8|6675|6677.8|6675|6677.8|6675|1
1618550360000|2021-04-16 05:19:20|6678.6|6675.8|6679.8|6677|6680.6|6677.8|6678.6|6675.8|7
1618550370000|2021-04-16 05:19:30|6682.3|6679.5|6680.6|6677.8|6682.3|6679.5|6680.6|6677.8|25
1618550380000|2021-04-16 05:19:40|6679.8|6677|6679.8|6677|6679.8|6677|6679.8|6677|0
1618550410000|2021-04-16 05:20:10|6679.4|6676.6|6679.4|6676.6|6679.4|6676.6|6679.4|6676.6|4
1618550430000|2021-04-16 05:20:30|6678.8|6676|6678.4|6675.6|6678.8|6676|6678.4|6675.6|2
1618550440000|2021-04-16 05:20:40|6677.6|6674.8|6676.8|6674|6677.6|6674.8|6676.8|6674|1
1618550450000|2021-04-16 05:20:50|6676.6|6673.8|6678.1|6675.3|6678.1|6675.3|6676.3|6673.5|5
1618550460000|2021-04-16 05:21:00|6677.8|6675|6677.6|6674.8|6677.8|6675|6677.1|6674.3|0
1618550470000|2021-04-16 05:21:10|6676.8|6674|6676.8|6674|6676.8|6674|6676.8|6674|0
1618550480000|2021-04-16 05:21:20|6677.6|6674.8|6677.6|6674.8|6677.6|6674.8|6677.1|6674.3|0
1618550490000|2021-04-16 05:21:30|6677.4|6674.6|6677.1|6674.3|6677.4|6674.6|6677.1|6674.3|0
1618550500000|2021-04-16 05:21:40|6677.6|6674.8|6677.6|6674.8|6677.6|6674.8|6677.6|6674.8|1
1618550510000|2021-04-16 05:21:50|6678.1|6675.3|6678.6|6675.8|6678.6|6675.8|6678.1|6675.3|13
1618550530000|2021-04-16 05:22:10|6678.4|6675.6|6678.1|6675.3|6678.4|6675.6|6678.1|6675.3|0
1618550560000|2021-04-16 05:22:40|6677.8|6675|6677.6|6674.8|6677.9|6675.1|6677.3|6674.5|4
1618550570000|2021-04-16 05:22:50|6677.9|6675.1|6679.1|6676.3|6679.1|6676.3|6677.9|6675.1|16
1618550580000|2021-04-16 05:23:00|6678.6|6675.8|6678.6|6675.8|6678.6|6675.8|6678.4|6675.6|4
1618550620000|2021-04-16 05:23:40|6678.9|6676.1|6679.1|6676.3|6679.1|6676.3|6678.9|6676.1|2
1618550630000|2021-04-16 05:23:50|6679.6|6676.8|6679.4|6676.6|6679.6|6676.8|6679.4|6676.6|0
1618550640000|2021-04-16 05:24:00|6679.1|6676.3|6679.1|6676.3|6679.1|6676.3|6679.1|6676.3|0
1618550650000|2021-04-16 05:24:10|6679.6|6676.8|6679.4|6676.6|6679.6|6676.8|6679.4|6676.6|0
1618550660000|2021-04-16 05:24:20|6679.6|6676.8|6679.6|6676.8|6679.6|6676.8|6679.6|6676.8|0
1618550670000|2021-04-16 05:24:30|6679.1|6676.3|6679.1|6676.3|6679.1|6676.3|6679.1|6676.3|1
1618550690000|2021-04-16 05:24:50|6678.8|6676|6679.1|6676.3|6679.1|6676.3|6678.6|6675.8|1
1618550700000|2021-04-16 05:25:00|6678.6|6675.8|6678.6|6675.8|6678.6|6675.8|6678.6|6675.8|0
1618550720000|2021-04-16 05:25:20|||||||||1
1618550740000|2021-04-16 05:25:40|6678.4|6675.6|6678.4|6675.6|6678.4|6675.6|6678.4|6675.6|1
1618550750000|2021-04-16 05:25:50|6677.8|6675|6678.1|6675.3|6678.1|6675.3|6677.6|6674.8|1
1618550760000|2021-04-16 05:26:00|6677.9|6675.1|6677.6|6674.8|6677.9|6675.1|6677.6|6674.8|0
1618550770000|2021-04-16 05:26:10|6678.6|6675.8|6679.1|6676.3|6679.1|6676.3|6678.6|6675.8|2
1618550780000|2021-04-16 05:26:20|6678.6|6675.8|6678.6|6675.8|6678.6|6675.8|6678.6|6675.8|0
1618550800000|2021-04-16 05:26:40|6678.1|6675.3|6678.6|6675.8|6678.6|6675.8|6678.1|6675.3|0
1618550820000|2021-04-16 05:27:00|6678.4|6675.6|6678.4|6675.6|6678.4|6675.6|6678.4|6675.6|1
1618550830000|2021-04-16 05:27:10|6678.1|6675.3|6678.1|6675.3|6678.1|6675.3|6678.1|6675.3|0
1618550850000|2021-04-16 05:27:30|6678.4|6675.6|6678.4|6675.6|6678.4|6675.6|6678.4|6675.6|0
1618550860000|2021-04-16 05:27:40|6678.3|6675.5|6678.3|6675.5|6678.3|6675.5|6678.3|6675.5|0
1618550870000|2021-04-16 05:27:50|6678.6|6675.8|6678.6|6675.8|6679.1|6676.3|6678.6|6675.8|9
1618550880000|2021-04-16 05:28:00|6678.3|6675.5|6678.3|6675.5|6678.3|6675.5|6678.3|6675.5|0
1618550910000|2021-04-16 05:28:30|6678.1|6675.3|6678.1|6675.3|6678.1|6675.3|6677.6|6674.8|1
1618550920000|2021-04-16 05:28:40|6678.6|6675.8|6678.3|6675.5|6679.1|6676.3|6678.3|6675.5|0
1618550970000|2021-04-16 05:29:30|6678.1|6675.3|6678.3|6675.5|6678.6|6675.8|6678.1|6675.3|0
1618550980000|2021-04-16 05:29:40|6678.6|6675.8|6679.6|6676.8|6679.6|6676.8|6678.6|6675.8|9
1618550990000|2021-04-16 05:29:50|6679.3|6676.5|6679.6|6676.8|6679.8|6677|6679.3|6676.5|8
1618551000000|2021-04-16 05:30:00|6680.8|6678|6679.8|6677|6680.8|6678|6679.8|6677|58
1618551010000|2021-04-16 05:30:10|6679.6|6676.8|6679.6|6676.8|6679.6|6676.8|6679.1|6676.3|5
1618551020000|2021-04-16 05:30:20|6679.1|6676.3|6678.8|6676|6679.3|6676.5|6678.6|6675.8|1
1618551030000|2021-04-16 05:30:30|6678.6|6675.8|6680.6|6677.8|6680.6|6677.8|6678.6|6675.8|5
1618551040000|2021-04-16 05:30:40|6681.6|6678.8|6682.6|6679.8|6682.6|6679.8|6680.6|6677.8|59
1618551050000|2021-04-16 05:30:50|6682.8|6680|6682.1|6679.3|6682.8|6680|6681.6|6678.8|4
1618551060000|2021-04-16 05:31:00|6681.8|6679|6682.6|6679.8|6683.3|6680.5|6681.6|6678.8|15
1618551070000|2021-04-16 05:31:10|6682.8|6680|6682.6|6679.8|6683.3|6680.5|6682.6|6679.8|7
1618551080000|2021-04-16 05:31:20|6682.8|6680|6682.6|6679.8|6682.8|6680|6682.6|6679.8|1
1618551090000|2021-04-16 05:31:30|6682.8|6680|6682.6|6679.8|6683.1|6680.3|6682.6|6679.8|2
1618551100000|2021-04-16 05:31:40|6681.6|6678.8|6681.6|6678.8|6681.6|6678.8|6681.6|6678.8|7
1618551110000|2021-04-16 05:31:50|6681.8|6679|6681.8|6679|6681.8|6679|6681.8|6679|6
1618551120000|2021-04-16 05:32:00|||||||||1
1618551130000|2021-04-16 05:32:10|6682.1|6679.3|6682.1|6679.3|6682.1|6679.3|6682.1|6679.3|0
1618551140000|2021-04-16 05:32:20|6682.3|6679.5|6682.6|6679.8|6682.6|6679.8|6682.3|6679.5|0
1618551150000|2021-04-16 05:32:30|6683.1|6680.3|6683.3|6680.5|6683.3|6680.5|6682.8|6680|8
1618551160000|2021-04-16 05:32:40|6683.6|6680.8|6683.6|6680.8|6684.6|6681.8|6683.3|6680.5|20
1618551170000|2021-04-16 05:32:50|6684.1|6681.3|6685.3|6682.5|6685.6|6682.8|6683.6|6680.8|20
1618551180000|2021-04-16 05:33:00|6685.6|6682.8|6688.8|6686|6688.8|6686|6684.6|6681.8|59
1618551190000|2021-04-16 05:33:10|6688.6|6685.8|6688.6|6685.8|6689.6|6686.8|6688.6|6685.8|11
1618551200000|2021-04-16 05:33:20|6687.6|6684.8|6688.6|6685.8|6689.1|6686.3|6687.6|6684.8|15
1618551210000|2021-04-16 05:33:30|6689.1|6686.3|6690.3|6687.5|6690.3|6687.5|6689.1|6686.3|18
1618551220000|2021-04-16 05:33:40|6690.1|6687.3|6690.6|6687.8|6690.6|6687.8|6690.1|6687.3|5
1618551230000|2021-04-16 05:33:50|6690.8|6688|6690.8|6688|6692.1|6689.3|6690.1|6687.3|113
1618551240000|2021-04-16 05:34:00|6690.6|6687.8|6691.6|6688.8|6692.6|6689.8|6690.6|6687.8|33
1618551250000|2021-04-16 05:34:10|6691.3|6688.5|6691.6|6688.8|6692.6|6689.8|6691.3|6688.5|15
1618551260000|2021-04-16 05:34:20|6690.6|6687.8|6691.6|6688.8|6691.6|6688.8|6690.6|6687.8|7
1618551270000|2021-04-16 05:34:30|6691.3|6688.5|6691.8|6689|6691.8|6689|6691.3|6688.5|16
1618551280000|2021-04-16 05:34:40|6691.6|6688.8|6691.8|6689|6691.8|6689|6691.6|6688.8|4
1618551290000|2021-04-16 05:34:50|6692.1|6689.3|6691.6|6688.8|6692.6|6689.8|6691.6|6688.8|19
1618551300000|2021-04-16 05:35:00|6691.3|6688.5|6693.3|6690.5|6695.3|6692.5|6690.8|6688|131
1618551310000|2021-04-16 05:35:10|6692.8|6690|6693.3|6690.5|6693.3|6690.5|6692.8|6690|0
1618551320000|2021-04-16 05:35:20|6693.1|6690.3|6692.6|6689.8|6693.3|6690.5|6692.6|6689.8|0
1618551330000|2021-04-16 05:35:30|6693.1|6690.3|6692.6|6689.8|6693.1|6690.3|6692.6|6689.8|2
1618551340000|2021-04-16 05:35:40|6693.6|6690.8|6693.6|6690.8|6693.6|6690.8|6693.3|6690.5|8
1618551350000|2021-04-16 05:35:50|6693.8|6691|6694.6|6691.8|6694.6|6691.8|6693.6|6690.8|7
1618551360000|2021-04-16 05:36:00|6695.1|6692.3|6697.1|6694.3|6697.1|6694.3|6694.3|6691.5|62
1618551370000|2021-04-16 05:36:10|6696.6|6693.8|6697.3|6694.5|6697.8|6695|6696.6|6693.8|12
1618551380000|2021-04-16 05:36:20|6697.6|6694.8|6698.6|6695.8|6698.6|6695.8|6697.6|6694.8|6
1618551390000|2021-04-16 05:36:30|6698.3|6695.5|6697.6|6694.8|6698.3|6695.5|6697.6|6694.8|1
1618551400000|2021-04-16 05:36:40|6697.3|6694.5|6696.6|6693.8|6697.3|6694.5|6695.8|6693|8
1618551410000|2021-04-16 05:36:50|6697.6|6694.8|6696.1|6693.3|6697.6|6694.8|6695.8|6693|8
1618551420000|2021-04-16 05:37:00|6695.6|6692.8|6696.6|6693.8|6696.6|6693.8|6695.6|6692.8|3
1618551430000|2021-04-16 05:37:10|6696.8|6694|6697.3|6694.5|6697.6|6694.8|6696.3|6693.5|8
1618551440000|2021-04-16 05:37:20|6696.8|6694|6696.8|6694|6696.8|6694|6696.8|6694|2
1618551450000|2021-04-16 05:37:30|6697.3|6694.5|6696.8|6694|6697.3|6694.5|6696.8|6694|1
1618551460000|2021-04-16 05:37:40|6696.3|6693.5|6696.3|6693.5|6697.1|6694.3|6696.3|6693.5|7
1618551470000|2021-04-16 05:37:50|6696.6|6693.8|6696.6|6693.8|6696.6|6693.8|6696.6|6693.8|0
1618551480000|2021-04-16 05:38:00|6697.1|6694.3|6697.3|6694.5|6697.6|6694.8|6697.1|6694.3|3
1618551490000|2021-04-16 05:38:10|6697.6|6694.8|6697.6|6694.8|6697.6|6694.8|6697.6|6694.8|1
1618551500000|2021-04-16 05:38:20|6697.3|6694.5|6696.3|6693.5|6697.6|6694.8|6696.3|6693.5|6
1618551510000|2021-04-16 05:38:30|6696.6|6693.8|6696.3|6693.5|6696.6|6693.8|6696.3|6693.5|2
1618551530000|2021-04-16 05:38:50|6696.5|6693.7|6698|6695.2|6698.3|6695.5|6696.5|6693.7|15
1618551540000|2021-04-16 05:39:00|6698.5|6695.7|6698.5|6695.7|6698.5|6695.7|6698.5|6695.7|0
1618551550000|2021-04-16 05:39:10|6698.3|6695.5|6698.5|6695.7|6698.5|6695.7|6698.3|6695.5|4
1618551570000|2021-04-16 05:39:30|6699.4|6696.6|6706|6703.2|6706.5|6703.7|6699.4|6696.6|191
1618551580000|2021-04-16 05:39:40|6705.5|6702.7|6705.3|6702.5|6705.5|6702.7|6704|6701.2|12
1618551590000|2021-04-16 05:39:50|6706|6703.2|6705.5|6702.7|6706|6703.2|6705|6702.2|11
1618551600000|2021-04-16 05:40:00|6706|6703.2|6706|6703.2|6707|6704.2|6706|6703.2|25
1618551610000|2021-04-16 05:40:10|6705.8|6703|6705|6702.2|6705.8|6703|6704.5|6701.7|21
1618551620000|2021-04-16 05:40:20|6704.5|6701.7|6704.5|6701.7|6704.5|6701.7|6703.5|6700.7|29
1618551630000|2021-04-16 05:40:30|6704.3|6701.5|6704.3|6701.5|6704.3|6701.5|6704.3|6701.5|2
1618551640000|2021-04-16 05:40:40|6704|6701.2|6704.3|6701.5|6704.8|6702|6704|6701.2|3
1618551650000|2021-04-16 05:40:50|6704|6701.2|6704.8|6702|6704.8|6702|6703.5|6700.7|11
1618551660000|2021-04-16 05:41:00|6705|6702.2|6705.5|6702.7|6705.5|6702.7|6702.8|6700|11
1618551670000|2021-04-16 05:41:10|6706.8|6704|6707.5|6704.7|6707.5|6704.7|6706.8|6704|17
1618551680000|2021-04-16 05:41:20|6707|6704.2|6707.5|6704.7|6707.5|6704.7|6707|6704.2|37
1618551690000|2021-04-16 05:41:30|6707.3|6704.5|6707.3|6704.5|6707.8|6705|6706.8|6704|4
1618551700000|2021-04-16 05:41:40|6707.8|6705|6706.8|6704|6707.8|6705|6706.8|6704|1
1618551710000|2021-04-16 05:41:50|6706.3|6703.5|6707.8|6705|6707.8|6705|6706.3|6703.5|55
1618551720000|2021-04-16 05:42:00|6707.5|6704.7|6708.5|6705.7|6709|6706.2|6707.5|6704.7|11
1618551730000|2021-04-16 05:42:10|6709.3|6706.5|6708.6|6705.8|6709.5|6706.7|6708.3|6705.5|13
1618551740000|2021-04-16 05:42:20|6707.8|6705|6707.8|6705|6708|6705.2|6707.5|6704.7|0
1618551750000|2021-04-16 05:42:30|6707.5|6704.7|6707.3|6704.5|6707.5|6704.7|6706.8|6704|13
1618551760000|2021-04-16 05:42:40|6707.5|6704.7|6709.5|6706.7|6709.8|6707|6707.5|6704.7|2
1618551770000|2021-04-16 05:42:50|6709.8|6707|6710|6707.2|6710|6707.2|6709.5|6706.7|3
1618551780000|2021-04-16 05:43:00|6709.8|6707|6710|6707.2|6710|6707.2|6709.5|6706.7|2
1618551790000|2021-04-16 05:43:10|6709.8|6707|6710.5|6707.7|6711.3|6708.5|6709.8|6707|38
1618551800000|2021-04-16 05:43:20|6711|6708.2|6711|6708.2|6711.3|6708.5|6710.5|6707.7|4
1618551810000|2021-04-16 05:43:30|6710.8|6708|6709.5|6706.7|6710.8|6708|6709.5|6706.7|4
1618551820000|2021-04-16 05:43:40|6710.5|6707.7|6709.5|6706.7|6710.5|6707.7|6709.5|6706.7|2
1618551830000|2021-04-16 05:43:50|6710.3|6707.5|6709.5|6706.7|6710.5|6707.7|6709.5|6706.7|2
1618551840000|2021-04-16 05:44:00|6709.8|6707|6709.8|6707|6710.5|6707.7|6709.5|6706.7|17
1618551850000|2021-04-16 05:44:10|6709.5|6706.7|6709.8|6707|6710.5|6707.7|6709.5|6706.7|9
1618551860000|2021-04-16 05:44:20|6709.5|6706.7|6710.5|6707.7|6711.3|6708.5|6709.5|6706.7|9
1618551870000|2021-04-16 05:44:30|6710.3|6707.5|6710.3|6707.5|6710.5|6707.7|6709.5|6706.7|14
1618551880000|2021-04-16 05:44:40|6710|6707.2|6710|6707.2|6710|6707.2|6709.5|6706.7|3
1618551890000|2021-04-16 05:44:50|6709.5|6706.7|6710.5|6707.7|6710.5|6707.7|6709.5|6706.7|3
1618551900000|2021-04-16 05:45:00|6710.8|6708|6711.3|6708.5|6711.3|6708.5|6710|6707.2|5
1618551920000|2021-04-16 05:45:20|||||||||2
1618551930000|2021-04-16 05:45:30|6710.5|6707.7|6710|6707.2|6710.5|6707.7|6710|6707.2|6
1618551940000|2021-04-16 05:45:40|6710.1|6707.3|6709.5|6706.7|6710.1|6707.3|6709.5|6706.7|4
1618551950000|2021-04-16 05:45:50|6708.5|6705.7|6709|6706.2|6709.5|6706.7|6708.5|6705.7|21
1618551960000|2021-04-16 05:46:00|6708.8|6706|6707.5|6704.7|6708.8|6706|6706.1|6703.3|192
1618551970000|2021-04-16 05:46:10|6707|6704.2|6707.8|6705|6708.8|6706|6706.5|6703.7|26
1618551980000|2021-04-16 05:46:20|6707.5|6704.7|6706.5|6703.7|6709.8|6707|6706.5|6703.7|38
1618551990000|2021-04-16 05:46:30|6706|6703.2|6704.5|6701.7|6706|6703.2|6704.5|6701.7|5
1618552000000|2021-04-16 05:46:40|6705|6702.2|6705.5|6702.7|6707.8|6705|6704.3|6701.5|87
1618552010000|2021-04-16 05:46:50|6705.3|6702.5|6704.5|6701.7|6706|6703.2|6704.5|6701.7|10
1618552020000|2021-04-16 05:47:00|6705.3|6702.5|6704.3|6701.5|6705.3|6702.5|6704.3|6701.5|1
1618552030000|2021-04-16 05:47:10|6703.8|6701|6702.5|6699.7|6703.8|6701|6702.5|6699.7|29
1618552040000|2021-04-16 05:47:20|6701.5|6698.7|6701.8|6699|6702.3|6699.5|6700.5|6697.7|29
1618552050000|2021-04-16 05:47:30|6702|6699.2|6703.5|6700.7|6703.5|6700.7|6702|6699.2|6
1618552060000|2021-04-16 05:47:40|6704|6701.2|6706|6703.2|6706.8|6704|6704|6701.2|30
1618552070000|2021-04-16 05:47:50|6705.5|6702.7|6705|6702.2|6705.5|6702.7|6704.3|6701.5|1
1618552090000|2021-04-16 05:48:10|6704|6701.2|6703.3|6700.5|6704|6701.2|6702.8|6700|9
1618552100000|2021-04-16 05:48:20|6702.8|6700|6703.3|6700.5|6703.5|6700.7|6702.8|6700|6
1618552110000|2021-04-16 05:48:30|6703.6|6700.8|6706|6703.2|6707|6704.2|6703.6|6700.8|46
1618552120000|2021-04-16 05:48:40|6705.5|6702.7|6706.3|6703.5|6706.5|6703.7|6705.3|6702.5|1
1618552130000|2021-04-16 05:48:50|6706.5|6703.7|6708|6705.2|6709.8|6707|6706|6703.2|39
1618552140000|2021-04-16 05:49:00|6708.3|6705.5|6706.5|6703.7|6708.5|6705.7|6706|6703.2|10
1618552150000|2021-04-16 05:49:10|6706.3|6703.5|6705.3|6702.5|6706.3|6703.5|6704.5|6701.7|12
1618552160000|2021-04-16 05:49:20|6705|6702.2|6705.8|6703|6707.8|6705|6705|6702.2|173
1618552170000|2021-04-16 05:49:30|6706.1|6703.3|6706.1|6703.3|6706.1|6703.3|6705.3|6702.5|2
1618552180000|2021-04-16 05:49:40|6705.8|6703|6704.6|6701.8|6705.8|6703|6704.6|6701.8|1
1618552190000|2021-04-16 05:49:50|6704.8|6702|6704.8|6702|6704.8|6702|6704.8|6702|1
1618552200000|2021-04-16 05:50:00|6705.1|6702.3|6704.1|6701.3|6705.1|6702.3|6704.1|6701.3|4
1618552210000|2021-04-16 05:50:10|6703.8|6701|6703.6|6700.8|6704.1|6701.3|6703.6|6700.8|4
1618552220000|2021-04-16 05:50:20|6703.1|6700.3|6701.6|6698.8|6703.1|6700.3|6700.1|6697.3|123
1618552230000|2021-04-16 05:50:30|6701.4|6698.6|6700.9|6698.1|6701.4|6698.6|6700.9|6698.1|3
1618552250000|2021-04-16 05:50:50|6700.1|6697.3|6700.6|6697.8|6701.1|6698.3|6699.9|6697.1|3
1618552260000|2021-04-16 05:51:00|6699.9|6697.1|6699.6|6696.8|6699.9|6697.1|6699.6|6696.8|19
1618552270000|2021-04-16 05:51:10|6699.9|6697.1|6700.1|6697.3|6700.3|6697.5|6699.9|6697.1|19
1618552280000|2021-04-16 05:51:20|6699.9|6697.1|6698.9|6696.1|6700.1|6697.3|6698.9|6696.1|3
1618552290000|2021-04-16 05:51:30|6698.6|6695.8|6698.3|6695.5|6698.6|6695.8|6697.6|6694.8|34
1618552300000|2021-04-16 05:51:40|6698.9|6696.1|6698.9|6696.1|6698.9|6696.1|6698.9|6696.1|0
1618552320000|2021-04-16 05:52:00|6698.6|6695.8|6700.6|6697.8|6702.3|6699.5|6698.6|6695.8|10
1618552330000|2021-04-16 05:52:10|6700.8|6698|6699.3|6696.5|6701.3|6698.5|6699.2|6696.4|11
1618552340000|2021-04-16 05:52:20|6699.5|6696.7|6699.3|6696.5|6699.5|6696.7|6698.8|6696|4
1618552350000|2021-04-16 05:52:30|6699.5|6696.7|6701|6698.2|6701|6698.2|6699.5|6696.7|1
1618552360000|2021-04-16 05:52:40|6701.5|6698.7|6700.7|6697.9|6701.5|6698.7|6700.6|6697.8|0
1618552370000|2021-04-16 05:52:50|6701|6698.2|6698.5|6695.7|6701|6698.2|6698.5|6695.7|18
1618552380000|2021-04-16 05:53:00|6698.3|6695.5|6698.6|6695.8|6698.8|6696|6698.3|6695.5|6
1618552390000|2021-04-16 05:53:10|6698.3|6695.5|6702.3|6699.5|6702.3|6699.5|6697.8|6695|66
1618552400000|2021-04-16 05:53:20|6702|6699.2|6702|6699.2|6702|6699.2|6702|6699.2|1
1618552420000|2021-04-16 05:53:40|6702.2|6699.4|6702|6699.2|6702.2|6699.4|6701.8|6699|7
1618552440000|2021-04-16 05:54:00|6701.8|6699|6701.3|6698.5|6701.8|6699|6701.3|6698.5|1
1618552450000|2021-04-16 05:54:10|6701.5|6698.7|6702.1|6699.3|6702.1|6699.3|6701.1|6698.3|6
1618552460000|2021-04-16 05:54:20|6701.8|6699|6700.1|6697.3|6702.4|6699.6|6699.1|6696.3|21
1618552470000|2021-04-16 05:54:30|6700.3|6697.5|6700.3|6697.5|6700.3|6697.5|6700.1|6697.3|3
1618552480000|2021-04-16 05:54:40|6700.5|6697.7|6701.3|6698.5|6701.5|6698.7|6700.5|6697.7|2
1618552500000|2021-04-16 05:55:00|6700.6|6697.8|6701.3|6698.5|6701.3|6698.5|6700.6|6697.8|2
1618552510000|2021-04-16 05:55:10|6701.6|6698.8|6702.1|6699.3|6702.1|6699.3|6701.6|6698.8|2
1618552530000|2021-04-16 05:55:30|6702.3|6699.5|6702.3|6699.5|6702.3|6699.5|6702.3|6699.5|1
1618552540000|2021-04-16 05:55:40|6702.6|6699.8|6702.6|6699.8|6702.6|6699.8|6702.6|6699.8|0
1618552560000|2021-04-16 05:56:00|6703.3|6700.5|6703.3|6700.5|6703.3|6700.5|6703.3|6700.5|0
1618552570000|2021-04-16 05:56:10|6702.6|6699.8|6701.3|6698.5|6702.6|6699.8|6701.3|6698.5|0
1618552580000|2021-04-16 05:56:20|6701.8|6699|6702.1|6699.3|6702.1|6699.3|6701.6|6698.8|2
1618552590000|2021-04-16 05:56:30|6701.6|6698.8|6701.6|6698.8|6701.6|6698.8|6701.6|6698.8|0
1618552600000|2021-04-16 05:56:40|6700.6|6697.8|6700.6|6697.8|6701.1|6698.3|6700.6|6697.8|2
1618552610000|2021-04-16 05:56:50|6700.9|6698.1|6703.1|6700.3|6703.3|6700.5|6700.9|6698.1|5
1618552620000|2021-04-16 05:57:00|6702.8|6700|6702.6|6699.8|6702.8|6700|6702.6|6699.8|2
1618552630000|2021-04-16 05:57:10|6702.9|6700.1|6702.1|6699.3|6702.9|6700.1|6701.6|6698.8|11
1618552640000|2021-04-16 05:57:20|6702.6|6699.8|6704.6|6701.8|6706.1|6703.3|6702.1|6699.3|40
1618552650000|2021-04-16 05:57:30|6703.4|6699.4|6702.3|6699.5|6703.4|6700|6702.3|6699.4|22
1618552660000|2021-04-16 05:57:40|6701.8|6699|6703.3|6700.5|6707.5|6701.9|6701.8|6697.5|56
1618552670000|2021-04-16 05:57:50|6704.6|6701.8|6705.4|6702.6|6706.1|6703.3|6704.1|6701.3|25
1618552680000|2021-04-16 05:58:00|6705.1|6702.3|6704.1|6701.3|6705.1|6702.3|6702.9|6700.1|16
1618552690000|2021-04-16 05:58:10|6703.9|6701.1|6705.8|6703|6707.6|6704.8|6703.9|6701.1|41
1618552700000|2021-04-16 05:58:20|6706.3|6703.5|6704.8|6702|6706.8|6704|6704.3|6701.5|44
1618552710000|2021-04-16 05:58:30|6705.1|6702.3|6706.6|6703.8|6707|6704.2|6705.1|6702.3|21
1618552720000|2021-04-16 05:58:40|6706.1|6703.3|6707.6|6704.8|6707.8|6705|6706.1|6703.3|3
1618552730000|2021-04-16 05:58:50|6707.8|6705|6707.3|6704.5|6707.8|6705|6706.8|6704|33
1618552740000|2021-04-16 05:59:00|6707|6704.2|6707.3|6704.5|6707.3|6704.5|6706.6|6703.8|76
1618552750000|2021-04-16 05:59:10|6707.6|6704.8|6707.1|6704.3|6708|6705.2|6706.1|6703.3|20
1618552760000|2021-04-16 05:59:20|6707.3|6704.5|6706.3|6703.5|6707.8|6705|6705.6|6702.8|66
1618552770000|2021-04-16 05:59:30|6707.8|6705|6706.6|6703.8|6707.8|6705|6706.3|6703.5|50
1618552780000|2021-04-16 05:59:40|6707.1|6704.3|6706.1|6703.3|6707.9|6705.1|6705.3|6702.5|69
1618552790000|2021-04-16 05:59:50|6705.6|6702.8|6703|6700.2|6705.6|6702.8|6702.8|6700|24
1618552800000|2021-04-16 06:00:00|6703.6|6700.8|6702.9|6700.1|6703.7|6700.9|6702.1|6699.3|63
1618552810000|2021-04-16 06:00:10|6703.1|6700.3|6701.9|6699.1|6703.6|6700.8|6701.9|6699.1|9
1618552820000|2021-04-16 06:00:20|6703|6700.2|6706.1|6703.3|6706.1|6703.3|6702.6|6699.8|21
1618552830000|2021-04-16 06:00:30|6707.1|6704.3|6705.6|6702.8|6707.1|6704.3|6705.3|6702.5|26
1618552840000|2021-04-16 06:00:40|6705.3|6702.5|6705.3|6702.5|6705.3|6702.5|6705.3|6702.5|1
1618552850000|2021-04-16 06:00:50|6705.6|6702.8|6705.6|6702.8|6705.6|6702.8|6705.6|6702.8|10
1618552860000|2021-04-16 06:01:00|6706.1|6703.3|6705.1|6702.3|6706.1|6703.3|6705.1|6702.3|4
1618552870000|2021-04-16 06:01:10|6704.1|6701.3|6701.9|6699.1|6704.1|6701.3|6701.9|6699.1|16
1618552880000|2021-04-16 06:01:20|6702.1|6699.3|6702.4|6699.6|6703|6699.8|6701.9|6699|11
1618552890000|2021-04-16 06:01:30|6702.2|6699.4|6701.4|6698.6|6702.2|6699.4|6700.6|6697.8|33
1618552900000|2021-04-16 06:01:40|6700.9|6698.1|6701.1|6698.3|6701.1|6698.3|6700.1|6697.3|18
1618552920000|2021-04-16 06:02:00|6700.9|6698.1|6700.9|6698.1|6700.9|6698.1|6700.9|6698.1|0
1618552930000|2021-04-16 06:02:10|6700.6|6697.8|6699.9|6697.1|6700.9|6698.1|6699.9|6697.1|13
1618552940000|2021-04-16 06:02:20|6699.7|6696.9|6698.9|6696.1|6699.7|6696.9|6698.9|6696.1|33
1618552950000|2021-04-16 06:02:30|6699.1|6696.3|6698.1|6695.3|6699.1|6696.3|6697.9|6695.1|20
1618552960000|2021-04-16 06:02:40|6700.3|6697.5|6700.3|6697.5|6700.3|6697.5|6700.3|6697.5|16
1618552970000|2021-04-16 06:02:50|6699.9|6697.1|6699.9|6697.1|6699.9|6697.1|6698.9|6696.1|3
1618552980000|2021-04-16 06:03:00|6700.1|6697.3|6700.9|6698.1|6701.6|6698.8|6700.1|6697.3|7
1618552990000|2021-04-16 06:03:10|6701.1|6698.3|6703.3|6700.5|6703.3|6700.5|6700.7|6697.9|46
1618553000000|2021-04-16 06:03:20|6703.6|6700.8|6703.4|6700.6|6704.1|6701.3|6703.4|6700.6|4
1618553010000|2021-04-16 06:03:30|6703.1|6700.3|6703.6|6700.8|6703.6|6700.8|6703.1|6700.3|1
1618553020000|2021-04-16 06:03:40|6704.1|6701.3|6703.3|6700.5|6704.1|6701.3|6703.1|6700.3|1
1618553030000|2021-04-16 06:03:50|6704.1|6701.3|6703.6|6700.8|6704.1|6701.3|6703.1|6700.3|4
1618553040000|2021-04-16 06:04:00|6703.4|6700.6|6703.4|6700.6|6703.4|6700.6|6703.1|6700.3|1
1618553050000|2021-04-16 06:04:10|6703.1|6700.3|6705.3|6702.5|6705.9|6703.1|6702.9|6700.1|14
1618553060000|2021-04-16 06:04:20|6705.7|6702.9|6704.9|6702.1|6705.7|6702.9|6704.9|6702.1|1
1618553090000|2021-04-16 06:04:50|6705.1|6702.3|6700.9|6698.1|6705.1|6702.3|6700.9|6698.1|59
1618553100000|2021-04-16 06:05:00|6699.9|6697.1|6699.9|6697.1|6701.6|6698.8|6699.9|6697.1|33
1618553110000|2021-04-16 06:05:10|6700.3|6697.5|6700.9|6698.1|6700.9|6698.1|6700.3|6697.5|0
1618553120000|2021-04-16 06:05:20|6699.9|6697.1|6699.4|6696.6|6699.9|6697.1|6699.4|6696.6|1
1618553130000|2021-04-16 06:05:30|6699.1|6696.3|6701.6|6698.8|6701.6|6698.8|6699.1|6696.3|30
1618553140000|2021-04-16 06:05:40|6701.9|6699.1|6701.6|6698.8|6702.1|6699.3|6701.6|6698.8|3
1618553150000|2021-04-16 06:05:50|||||||||3
1618553160000|2021-04-16 06:06:00|6702.1|6699.3|6701.9|6699.1|6702.1|6699.3|6701.9|6699.1|4
1618553170000|2021-04-16 06:06:10|6700.9|6698.1|6700.9|6698.1|6700.9|6698.1|6700.9|6698.1|1
1618553190000|2021-04-16 06:06:30|6701.1|6698.3|6700.9|6698.1|6701.1|6698.3|6700.9|6698.1|0
1618553200000|2021-04-16 06:06:40|6701.1|6698.3|6704.1|6701.3|6704.1|6701.3|6701.1|6698.3|11
1618553210000|2021-04-16 06:06:50|6703.6|6700.8|6706.6|6703.8|6706.6|6703.8|6703.6|6700.8|18
1618553220000|2021-04-16 06:07:00|6707.1|6704.3|6706.9|6704.1|6707.1|6704.3|6706.6|6703.8|11
1618553230000|2021-04-16 06:07:10|6706.1|6703.3|6705.6|6702.8|6706.1|6703.3|6705.6|6702.8|1
1618553240000|2021-04-16 06:07:20|6706.1|6703.3|6704.3|6701.5|6707.6|6704.8|6704.1|6701.3|89
1618553250000|2021-04-16 06:07:30|6704.6|6701.8|6705.6|6702.8|6705.6|6702.8|6704.6|6701.8|10
1618553260000|2021-04-16 06:07:40|6705.8|6703|6707.6|6704.8|6708.1|6705.3|6705.8|6703|10
1618553270000|2021-04-16 06:07:50|6707.1|6704.3|6706.6|6703.8|6707.1|6704.3|6706.6|6703.8|3
1618553280000|2021-04-16 06:08:00|6706.3|6703.5|6706.3|6703.5|6707.1|6704.3|6706.3|6703.5|2
1618553290000|2021-04-16 06:08:10|6706.6|6703.8|6706.6|6703.8|6706.6|6703.8|6706.6|6703.8|0
1618553300000|2021-04-16 06:08:20|6706.8|6704|6707.1|6704.3|6707.1|6704.3|6706.8|6704|0
1618553310000|2021-04-16 06:08:30|6706.8|6704|6706.6|6703.8|6706.8|6704|6706.6|6703.8|5
1618553320000|2021-04-16 06:08:40|6706.3|6703.5|6706.6|6703.8|6706.6|6703.8|6705.1|6702.3|12
1618553330000|2021-04-16 06:08:50|6706.1|6703.3|6705.6|6702.8|6706.1|6703.3|6705.6|6702.8|0
1618553340000|2021-04-16 06:09:00|||||||||1
1618553370000|2021-04-16 06:09:30|6705.3|6702.5|6705.6|6702.8|6705.6|6702.8|6705.3|6702.5|1
1618553380000|2021-04-16 06:09:40|||||||||2
1618553400000|2021-04-16 06:10:00|6705.1|6702.3|6705.1|6702.3|6705.1|6702.3|6705.1|6702.3|1
1618553430000|2021-04-16 06:10:30|||||||||16
1618553440000|2021-04-16 06:10:40|||||||||3
1618553450000|2021-04-16 06:10:50|6706.1|6703.3|6707.3|6704.5|6707.6|6704.8|6705.6|6702.8|15
1618553460000|2021-04-16 06:11:00|6707.1|6704.3|6706.1|6703.3|6707.1|6704.3|6706.1|6703.3|2
1618553480000|2021-04-16 06:11:20|6707.1|6704.3|6706.6|6703.8|6707.1|6704.3|6706.6|6703.8|4
1618553490000|2021-04-16 06:11:30|6707.1|6704.3|6707.1|6704.3|6707.1|6704.3|6707.1|6704.3|24
1618553500000|2021-04-16 06:11:40|6706.9|6704.1|6707.1|6704.3|6707.1|6704.3|6706.9|6704.1|0
1618553510000|2021-04-16 06:11:50|6706.9|6704.1|6705.4|6702.6|6706.9|6704.1|6705.1|6702.3|7
1618553520000|2021-04-16 06:12:00|6705.1|6702.3|6706.6|6703.8|6706.6|6703.8|6705.1|6702.3|5
1618553530000|2021-04-16 06:12:10|6705.6|6702.8|6705.6|6702.8|6705.9|6703.1|6705.1|6702.3|18
1618553540000|2021-04-16 06:12:20|6705.1|6702.3|6705.9|6703.1|6706.1|6703.3|6705.1|6702.3|11
1618553550000|2021-04-16 06:12:30|6705.6|6702.8|6705.9|6703.1|6705.9|6703.1|6705.6|6702.8|1
1618553560000|2021-04-16 06:12:40|6705.6|6702.8|6705.1|6702.3|6705.6|6702.8|6705.1|6702.3|1
1618553570000|2021-04-16 06:12:50|||||||||3
1618553580000|2021-04-16 06:13:00|||||||||3
1618553600000|2021-04-16 06:13:20|||||||||17
1618553610000|2021-04-16 06:13:30|6706.1|6703.3|6706.6|6703.8|6706.8|6704|6706.1|6703.3|19
1618553620000|2021-04-16 06:13:40|6708.8|6706|6708.3|6705.5|6708.8|6706|6708.1|6705.3|110
1618553630000|2021-04-16 06:13:50|6708.8|6706|6708.8|6706|6708.8|6706|6708.8|6706|3
1618553640000|2021-04-16 06:14:00|6709.1|6706.3|6708.8|6706|6710.3|6707.5|6707.6|6704.8|21
1618553650000|2021-04-16 06:14:10|6708.6|6705.8|6707.6|6704.8|6708.6|6705.8|6707.6|6704.8|6
1618553680000|2021-04-16 06:14:40|6707.9|6705.1|6707.9|6705.1|6707.9|6705.1|6707.9|6705.1|0
1618553700000|2021-04-16 06:15:00|6707.1|6704.3|6706.6|6703.8|6707.6|6704.8|6706.5|6703.7|8
1618553710000|2021-04-16 06:15:10|6707.1|6704.3|6705.9|6703.1|6707.1|6704.3|6705.9|6703.1|3
1618553720000|2021-04-16 06:15:20|6705.3|6702.5|6705.3|6702.5|6705.3|6702.5|6705.1|6702.3|1
1618553740000|2021-04-16 06:15:40|6705.1|6702.3|6706.1|6703.3|6706.1|6703.3|6705.1|6702.3|40
1618553750000|2021-04-16 06:15:50|6705.6|6702.8|6706.1|6703.3|6706.1|6703.3|6705.6|6702.8|1
1618553760000|2021-04-16 06:16:00|6706.4|6703.6|6706.6|6703.8|6706.6|6703.8|6706.4|6703.6|1
1618553770000|2021-04-16 06:16:10|||||||||6
1618553780000|2021-04-16 06:16:20|||||||||3
1618553790000|2021-04-16 06:16:30|6706.1|6703.3|6706.1|6703.3|6706.6|6703.8|6705.9|6703.1|12
1618553810000|2021-04-16 06:16:50|6705.9|6703.1|6705.9|6703.1|6705.9|6703.1|6705.9|6703.1|1
1618553820000|2021-04-16 06:17:00|6706.1|6703.3|6705.1|6702.3|6706.1|6703.3|6705.1|6702.3|3
1618553830000|2021-04-16 06:17:10|||||||||3
1618553840000|2021-04-16 06:17:20|||||||||1
1618553850000|2021-04-16 06:17:30|6705.3|6702.5|6706.6|6703.8|6707.1|6704.3|6705.3|6702.5|4
1618553860000|2021-04-16 06:17:40|6706.4|6703.6|6705.6|6702.8|6706.6|6703.8|6705.6|6702.8|3
1618553880000|2021-04-16 06:18:00|6705.9|6703.1|6705.9|6703.1|6705.9|6703.1|6705.9|6703.1|1
1618553890000|2021-04-16 06:18:10|6705.6|6702.8|6705.6|6702.8|6705.6|6702.8|6705.6|6702.8|0
1618553900000|2021-04-16 06:18:20|6705.9|6703.1|6705.6|6702.8|6706.1|6703.3|6705.1|6702.3|4
1618553910000|2021-04-16 06:18:30|6705.8|6703|6706.1|6703.3|6707.1|6704.3|6705.8|6703|24
1618553920000|2021-04-16 06:18:40|6705.1|6702.3|6705.6|6702.8|6705.6|6702.8|6705.1|6702.3|4
1618553930000|2021-04-16 06:18:50|6706.1|6703.3|6706.9|6704.1|6707.1|6704.3|6706.1|6703.3|4
1618553940000|2021-04-16 06:19:00|6706.1|6703.3|6706.1|6703.3|6706.1|6703.3|6705.6|6702.8|1
1618553950000|2021-04-16 06:19:10|6706.3|6703.5|6706.1|6703.3|6706.6|6703.8|6706.1|6703.3|3
1618553960000|2021-04-16 06:19:20|6706.5|6703.7|6706.1|6703.3|6707.1|6704.3|6706.1|6703.3|24
1618553970000|2021-04-16 06:19:30|6705.6|6702.8|6705.9|6703.1|6706.1|6703.3|6705.6|6702.8|3
1618553980000|2021-04-16 06:19:40|6705.6|6702.8|6705.6|6702.8|6705.6|6702.8|6705.6|6702.8|0
1618553990000|2021-04-16 06:19:50|6706.1|6703.3|6705.6|6702.8|6706.1|6703.3|6705.6|6702.8|1
1618554000000|2021-04-16 06:20:00|6705.8|6703|6707.3|6704.5|6707.3|6704.5|6705.8|6703|6
1618554010000|2021-04-16 06:20:10|6708.1|6705.3|6706.1|6703.3|6708.1|6705.3|6706.1|6703.3|36
1618554030000|2021-04-16 06:20:30|6705.4|6702.6|6705.4|6702.6|6705.4|6702.6|6705.4|6702.6|3
1618554040000|2021-04-16 06:20:40|6705.9|6703.1|6706.1|6703.3|6706.1|6703.3|6705.8|6703|6
1618554050000|2021-04-16 06:20:50|6705.9|6703.1|6706.8|6704|6706.8|6704|6705.9|6703.1|9
1618554060000|2021-04-16 06:21:00|6707.1|6704.3|6706.1|6703.3|6707.1|6704.3|6705.9|6703.1|28
1618554070000|2021-04-16 06:21:10|6706.6|6703.8|6706.6|6703.8|6706.6|6703.8|6706.6|6703.8|3
1618554080000|2021-04-16 06:21:20|6706.4|6703.6|6706.6|6703.8|6706.6|6703.8|6706.1|6703.3|1
1618554090000|2021-04-16 06:21:30|6706.1|6703.3|6706.1|6703.3|6706.1|6703.3|6706.1|6703.3|0
1618554100000|2021-04-16 06:21:40|6705.5|6702.7|6705.1|6702.3|6705.5|6702.7|6705.1|6702.3|3
1618554110000|2021-04-16 06:21:50|6706.1|6703.3|6706.1|6703.3|6706.8|6704|6706.1|6703.3|22
1618554120000|2021-04-16 06:22:00|6705.9|6703.1|6705.1|6702.3|6705.9|6703.1|6705.1|6702.3|38
1618554130000|2021-04-16 06:22:10|6704.4|6701.6|6702.1|6699.3|6704.4|6701.6|6702.1|6699.3|48
1618554140000|2021-04-16 06:22:20|6702.9|6700.1|6703.1|6700.3|6703.1|6700.3|6702.1|6699.3|7
1618554150000|2021-04-16 06:22:30|6704.1|6701.3|6703.9|6701.1|6704.1|6701.3|6703.3|6700.5|5
1618554160000|2021-04-16 06:22:40|6703.6|6700.8|6703.6|6700.8|6703.6|6700.8|6703.6|6700.8|0
1618554170000|2021-04-16 06:22:50|6703.9|6701.1|6704.6|6701.8|6704.6|6701.8|6703.9|6701.1|7
1618554180000|2021-04-16 06:23:00|6704.9|6702.1|6706.1|6703.3|6706.1|6703.3|6704.6|6701.8|13
1618554190000|2021-04-16 06:23:10|6705.1|6702.3|6705.1|6702.3|6705.1|6702.3|6705.1|6702.3|3
1618554200000|2021-04-16 06:23:20|6704.4|6701.6|6704.4|6701.6|6704.4|6701.6|6704.4|6701.6|1
1618554210000|2021-04-16 06:23:30|6704.1|6701.3|6702.6|6699.8|6704.1|6701.3|6702.5|6699.7|105
1618554220000|2021-04-16 06:23:40|6702.9|6700.1|6702.9|6700.1|6703.1|6700.3|6702.9|6700.1|8
1618554240000|2021-04-16 06:24:00|6704.9|6702.1|6704.9|6702.1|6704.9|6702.1|6704.9|6702.1|2
1618554250000|2021-04-16 06:24:10|6705.1|6702.3|6704.1|6701.3|6705.1|6702.3|6704.1|6701.3|13
1618554260000|2021-04-16 06:24:20|6703.9|6701.1|6704.1|6701.3|6704.1|6701.3|6703.9|6701.1|2
1618554270000|2021-04-16 06:24:30|6703.9|6701.1|6703.9|6701.1|6705.1|6702.3|6703.9|6701.1|15
1618554280000|2021-04-16 06:24:40|6704.1|6701.3|6705.1|6702.3|6705.1|6702.3|6704.1|6701.3|7
1618554290000|2021-04-16 06:24:50|6705.6|6702.8|6705.1|6702.3|6705.6|6702.8|6703.9|6701.1|93
1618554300000|2021-04-16 06:25:00|6704.9|6702.1|6704.9|6702.1|6705.1|6702.3|6704.9|6702.1|3
1618554310000|2021-04-16 06:25:10|6704.4|6701.6|6704.1|6701.3|6704.9|6702.1|6704.1|6701.3|8
1618554320000|2021-04-16 06:25:20|6703.9|6701.1|6702.1|6699.3|6703.9|6701.1|6702.1|6699.3|17
1618554330000|2021-04-16 06:25:30|6701.9|6699.1|6701.9|6699.1|6701.9|6699.1|6701.9|6699.1|2
1618554340000|2021-04-16 06:25:40|6701.7|6698.9|6701.6|6698.8|6701.7|6698.9|6701.1|6698.3|4
1618554350000|2021-04-16 06:25:50|6701.1|6698.3|6701.1|6698.3|6701.1|6698.3|6701.1|6698.3|6
1618554360000|2021-04-16 06:26:00|6700.1|6697.3|6699.9|6697.1|6700.1|6697.3|6699.9|6697.1|1
1618554370000|2021-04-16 06:26:10|6699.3|6696.5|6699.9|6697.1|6699.9|6697.1|6699.1|6696.3|8
1618554380000|2021-04-16 06:26:20|6699.4|6696.6|6699.9|6697.1|6699.9|6697.1|6699.4|6696.6|1
1618554390000|2021-04-16 06:26:30|6699.6|6696.8|6699.6|6696.8|6699.9|6697.1|6699.6|6696.8|12
1618554400000|2021-04-16 06:26:40|6699.9|6697.1|6700.4|6697.6|6700.7|6697.9|6699.2|6696.4|172
1618554410000|2021-04-16 06:26:50|6700.1|6697.3|6700.1|6697.3|6700.1|6697.3|6700.1|6697.3|5
1618554420000|2021-04-16 06:27:00|6699.9|6697.1|6699.9|6697.1|6699.9|6697.1|6699.9|6697.1|8
1618554430000|2021-04-16 06:27:10|6700.1|6697.3|6699.9|6697.1|6700.1|6697.3|6699.9|6697.1|9
1618554440000|2021-04-16 06:27:20|||||||||2
1618554470000|2021-04-16 06:27:50|6700.1|6697.3|6700.6|6697.8|6701.1|6698.3|6700.1|6697.3|4
1618554480000|2021-04-16 06:28:00|6700.9|6698.1|6700.9|6698.1|6700.9|6698.1|6700.9|6698.1|6
1618554490000|2021-04-16 06:28:10|6700.4|6697.6|6700.4|6697.6|6700.4|6697.6|6700.4|6697.6|26
1618554500000|2021-04-16 06:28:20|6700.1|6697.3|6700.9|6698.1|6700.9|6698.1|6700.1|6697.3|22
1618554510000|2021-04-16 06:28:30|6700.4|6697.6|6699.4|6696.6|6700.9|6698.1|6699.4|6696.6|2
1618554520000|2021-04-16 06:28:40|6699.1|6696.3|6698.1|6695.3|6699.1|6696.3|6695.9|6693.1|31
1618554530000|2021-04-16 06:28:50|||||||||3
1618554540000|2021-04-16 06:29:00|6697.9|6695.1|6697.4|6694.6|6697.9|6695.1|6697.4|6694.6|7
1618554550000|2021-04-16 06:29:10|6697.1|6694.3|6695.5|6692.7|6697.1|6694.3|6695.1|6692.3|41
1618554560000|2021-04-16 06:29:20|6696.1|6693.3|6699.1|6696.3|6699.1|6696.3|6696.1|6693.3|11
1618554570000|2021-04-16 06:29:30|||||||||1
1618554580000|2021-04-16 06:29:40|6698.4|6695.6|6698.1|6695.3|6698.6|6695.8|6698.1|6695.3|2
1618554590000|2021-04-16 06:29:50|6699.1|6696.3|6698.6|6695.8|6699.1|6696.3|6698.6|6695.8|1
1618554600000|2021-04-16 06:30:00|6699.1|6696.3|6698.6|6695.8|6699.1|6696.3|6698.6|6695.8|1
1618554610000|2021-04-16 06:30:10|6698.3|6695.5|6697.9|6695.1|6698.3|6695.5|6697.9|6695.1|2
1618554620000|2021-04-16 06:30:20|||||||||1
1618554630000|2021-04-16 06:30:30|6698.1|6695.3|6698.4|6695.6|6698.9|6696.1|6698.1|6695.3|3
1618554640000|2021-04-16 06:30:40|6698.1|6695.3|6696.9|6694.1|6698.9|6696.1|6696.9|6693.1|68
1618554650000|2021-04-16 06:30:50|6696.1|6693.3|6697.1|6694.3|6697.1|6694.3|6696.1|6693.3|2
1618554660000|2021-04-16 06:31:00|6696.9|6694.1|6696.9|6694.1|6696.9|6694.1|6696.9|6694.1|2
1618554670000|2021-04-16 06:31:10|6697.1|6694.3|6697.1|6694.3|6697.1|6694.3|6697.1|6694.3|0
1618554680000|2021-04-16 06:31:20|6697.6|6694.8|6697.6|6694.8|6697.6|6694.8|6697.6|6694.8|3
1618554690000|2021-04-16 06:31:30|||||||||10
1618554700000|2021-04-16 06:31:40|6698.1|6695.3|6697.9|6695.1|6698.1|6695.3|6697.6|6693.7|12
1618554710000|2021-04-16 06:31:50|6698.1|6695.3|6699.1|6696.3|6699.1|6696.3|6698.1|6695.3|10
1618554720000|2021-04-16 06:32:00|6698.1|6695.3|6698.9|6696.1|6698.9|6696.1|6698.1|6695.3|7
1618554730000|2021-04-16 06:32:10|6698.1|6695.3|6698.1|6695.3|6698.9|6696.1|6698.1|6695.3|8
1618554740000|2021-04-16 06:32:20|6697.9|6695.1|6696.1|6693.3|6697.9|6695.1|6696.1|6693.3|21
1618554750000|2021-04-16 06:32:30|6696.3|6693.5|6696.6|6693.8|6697.1|6694.3|6696.3|6693.5|6
1618554760000|2021-04-16 06:32:40|6697.9|6695.1|6698.1|6695.3|6699.1|6696.3|6697.8|6695|23
1618554770000|2021-04-16 06:32:50|||||||||1
1618554780000|2021-04-16 06:33:00|6697.9|6695.1|6697.6|6694.8|6697.9|6695.1|6697.6|6694.8|1
1618554790000|2021-04-16 06:33:10|6698.1|6695.3|6696.1|6693.3|6698.1|6695.3|6695.9|6693.1|13
1618554800000|2021-04-16 06:33:20|6695.8|6693|6696.1|6693.3|6696.1|6693.3|6695.3|6692.5|2
1618554810000|2021-04-16 06:33:30|6695.9|6693.1|6695.9|6693.1|6695.9|6693.1|6695.9|6693.1|2
1618554820000|2021-04-16 06:33:40|6695.4|6692.6|6696.4|6693.6|6696.4|6693.6|6695.4|6692.6|218
1618554830000|2021-04-16 06:33:50|6696.1|6693.3|6695.9|6693.1|6696.6|6693.8|6695.9|6693.1|37
1618554840000|2021-04-16 06:34:00|6696.4|6693.6|6695.1|6692.3|6697.1|6694.3|6695.1|6692.3|11
1618554850000|2021-04-16 06:34:10|||||||||7
1618554870000|2021-04-16 06:34:30|6695.6|6692.8|6695.9|6693.1|6696.1|6693.3|6695.3|6692.5|22
1618554880000|2021-04-16 06:34:40|6695.3|6692.5|6695.3|6692.5|6695.3|6692.5|6695.3|6692.5|4
1618554890000|2021-04-16 06:34:50|6695.5|6692.7|6696.3|6693.5|6697.3|6694.5|6695.5|6692.7|14
1618554900000|2021-04-16 06:35:00|6696.1|6693.3|6695.1|6692.3|6696.1|6693.3|6695.1|6692.3|22
1618554910000|2021-04-16 06:35:10|6694.8|6692|6694.8|6692|6694.8|6692|6694.8|6692|4
1618554930000|2021-04-16 06:35:30|6695.1|6692.3|6696.3|6693.5|6696.3|6693.5|6695.1|6692.3|4
1618554940000|2021-04-16 06:35:40|6696|6693.2|6695.3|6692.5|6696|6693.2|6695.3|6692.5|12
1618554950000|2021-04-16 06:35:50|6695.1|6692.3|6695.1|6692.3|6695.1|6692.3|6695.1|6692.3|6
1618554960000|2021-04-16 06:36:00|||||||||3
1618554980000|2021-04-16 06:36:20|6694.8|6692|6694.8|6692|6694.8|6692|6694.8|6692|23
1618554990000|2021-04-16 06:36:30|||||||||14
1618555000000|2021-04-16 06:36:40|6693.7|6690.9|6688.1|6685.3|6693.7|6690.9|6687.9|6685.1|58
1618555010000|2021-04-16 06:36:50|6687.9|6685.1|6688.9|6686.1|6689.1|6686.3|6687.4|6684.6|34
1618555020000|2021-04-16 06:37:00|6689.1|6686.3|6688.6|6685.8|6689.1|6686.3|6687.9|6685.1|30
1618555030000|2021-04-16 06:37:10|6688.9|6686.1|6688.4|6685.6|6688.9|6686.1|6687.1|6684.3|92
1618555040000|2021-04-16 06:37:20|6688.6|6685.8|6689.1|6686.3|6689.1|6686.3|6688.6|6685.8|88
1618555050000|2021-04-16 06:37:30|||||||||1
1618555060000|2021-04-16 06:37:40|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|7
1618555070000|2021-04-16 06:37:50|6690.6|6687.8|6692.1|6689.3|6692.8|6690|6690.6|6687.8|18
1618555080000|2021-04-16 06:38:00|6692.6|6689.8|6692.3|6689.5|6692.6|6689.8|6692.1|6689.3|0
1618555090000|2021-04-16 06:38:10|6692.6|6689.8|6691.9|6689.1|6692.6|6689.8|6691.6|6688.8|2
1618555100000|2021-04-16 06:38:20|6691.1|6688.3|6689.1|6686.3|6691.1|6688.3|6688.3|6685.5|12
1618555110000|2021-04-16 06:38:30|6689.3|6686.5|6689.3|6686.5|6690.1|6687.3|6689.1|6686.3|8
1618555120000|2021-04-16 06:38:40|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|0
1618555130000|2021-04-16 06:38:50|6690.5|6687.7|6691.3|6688.5|6691.3|6688.5|6690.5|6687.7|2
1618555140000|2021-04-16 06:39:00|6691.1|6688.3|6691.1|6688.3|6692.1|6689.3|6691.1|6688.3|9
1618555150000|2021-04-16 06:39:10|6690.8|6688|6690.6|6687.8|6690.8|6688|6690.6|6687.8|7
1618555160000|2021-04-16 06:39:20|6690.1|6687.3|6691.1|6688.3|6691.3|6688.5|6690.1|6687.3|3
1618555170000|2021-04-16 06:39:30|6691.3|6688.5|6693.3|6690.5|6693.3|6690.5|6691.3|6688.5|6
1618555180000|2021-04-16 06:39:40|6693.5|6690.7|6694.1|6691.3|6694.1|6691.3|6693.5|6690.7|0
1618555190000|2021-04-16 06:39:50|6693.8|6691|6694.8|6692|6695.1|6692.3|6692.3|6689.5|28
1618555200000|2021-04-16 06:40:00|6694.6|6691.8|6692.8|6690|6695.1|6692.3|6692.8|6690|15
1618555210000|2021-04-16 06:40:10|6693.1|6690.3|6692.8|6690|6693.1|6690.3|6692.8|6690|0
1618555220000|2021-04-16 06:40:20|6693.1|6690.3|6692.1|6689.3|6693.1|6690.3|6692.1|6689.3|2
1618555230000|2021-04-16 06:40:30|6693.1|6690.3|6693.1|6690.3|6693.1|6690.3|6693.1|6690.3|1
1618555240000|2021-04-16 06:40:40|6692.3|6689.5|6692.6|6689.8|6692.6|6689.8|6692.3|6689.5|1
1618555250000|2021-04-16 06:40:50|6692.1|6689.3|6693.6|6690.8|6694.1|6691.3|6692.1|6689.3|9
1618555260000|2021-04-16 06:41:00|6693.8|6691|6696.6|6693.8|6697.1|6694.3|6693.8|6691|12
1618555270000|2021-04-16 06:41:10|6696.8|6694|6697.1|6694.3|6697.1|6694.3|6696.8|6694|0
1618555280000|2021-04-16 06:41:20|6696.6|6693.8|6696.3|6693.5|6696.6|6693.8|6696.1|6693.3|0
1618555290000|2021-04-16 06:41:30|6696.6|6693.8|6696.8|6694|6697.1|6694.3|6696.6|6693.8|6
1618555300000|2021-04-16 06:41:40|6697.1|6694.3|6697.3|6694.5|6697.3|6694.5|6697.1|6694.3|0
1618555310000|2021-04-16 06:41:50|6696.8|6694|6694.8|6692|6697.1|6694.3|6694.6|6691.8|13
1618555320000|2021-04-16 06:42:00|6694.6|6691.8|6692.8|6690|6694.6|6691.8|6692.8|6690|15
1618555330000|2021-04-16 06:42:10|6692.3|6689.5|6693.1|6690.3|6693.1|6690.3|6692.1|6689.3|7
1618555340000|2021-04-16 06:42:20|6692.8|6690|6692.6|6689.8|6692.8|6690|6692.3|6689.5|3
1618555350000|2021-04-16 06:42:30|6693.1|6690.3|6694.6|6691.8|6694.6|6691.8|6693.1|6690.3|7
1618555360000|2021-04-16 06:42:40|6694.8|6692|6694.8|6692|6694.8|6692|6694.8|6692|0
1618555380000|2021-04-16 06:43:00|6695.1|6692.3|6696.8|6694|6696.8|6694|6695.1|6692.3|5
1618555390000|2021-04-16 06:43:10|6697.1|6694.3|6697.3|6694.5|6697.3|6694.5|6697.1|6694.3|0
1618555400000|2021-04-16 06:43:20|6697.1|6694.3|6695.6|6692.8|6697.1|6694.3|6695.6|6692.8|1
1618555410000|2021-04-16 06:43:30|6696.1|6693.3|6696.3|6693.5|6696.3|6693.5|6696.1|6693.3|0
1618555420000|2021-04-16 06:43:40|6696.6|6693.8|6696.6|6693.8|6696.6|6693.8|6696.6|6693.8|0
1618555440000|2021-04-16 06:44:00|6695.6|6692.8|6695.6|6692.8|6695.6|6692.8|6695.6|6692.8|4
1618555450000|2021-04-16 06:44:10|6695.1|6692.3|6694.3|6691.5|6695.1|6692.3|6694.3|6691.5|1
1618555460000|2021-04-16 06:44:20|6693.6|6690.8|6693.6|6690.8|6693.6|6690.8|6693.6|6690.8|4
1618555470000|2021-04-16 06:44:30|6693.9|6689.9|6692.8|6690|6693.9|6690.8|6692.8|6689.9|2
1618555480000|2021-04-16 06:44:40|6693.6|6690.8|6693.1|6690.3|6694.1|6691.3|6693.1|6690.3|2
1618555490000|2021-04-16 06:44:50|6693.3|6690.5|6692.6|6689.8|6693.3|6690.5|6692.6|6689.8|0
1618555500000|2021-04-16 06:45:00|6693.1|6690.3|6693.3|6690.5|6693.6|6690.8|6692.1|6689.3|14
1618555510000|2021-04-16 06:45:10|6694.1|6691.3|6694.1|6691.3|6694.1|6691.3|6694.1|6691.3|0
1618555520000|2021-04-16 06:45:20|6693.8|6691|6694.1|6691.3|6694.1|6691.3|6693.8|6691|0
1618555530000|2021-04-16 06:45:30|||||||||2
1618555540000|2021-04-16 06:45:40|6693.8|6691|6692.8|6690|6693.8|6691|6692.8|6690|0
1618555550000|2021-04-16 06:45:50|6693.1|6690.3|6693.3|6690.5|6693.3|6690.5|6693.1|6690.3|1
1618555560000|2021-04-16 06:46:00|6694.1|6691.3|6694.1|6691.3|6694.8|6692|6694.1|6691.3|1
1618555570000|2021-04-16 06:46:10|6694.3|6691.5|6694.6|6691.8|6694.6|6691.8|6694.3|6691.5|0
1618555590000|2021-04-16 06:46:30|6694.1|6691.3|6694.1|6691.3|6694.1|6691.3|6694.1|6691.3|1
1618555600000|2021-04-16 06:46:40|6693.6|6690.8|6692.6|6689.8|6693.6|6690.8|6692.6|6689.8|2
1618555610000|2021-04-16 06:46:50|6693.1|6690.3|6692.8|6690|6693.1|6690.3|6692.8|6690|0
1618555620000|2021-04-16 06:47:00|6692.6|6689.8|6692.5|6689.7|6692.6|6689.8|6690.6|6687.8|27
1618555630000|2021-04-16 06:47:10|6693.1|6690.3|6692.1|6689.3|6693.1|6690.3|6691.3|6688.5|1
1618555640000|2021-04-16 06:47:20|6692.3|6689.5|6691.1|6688.3|6692.3|6689.5|6691.1|6688.3|22
1618555650000|2021-04-16 06:47:30|||||||||1
1618555660000|2021-04-16 06:47:40|6690.8|6688|6689.8|6687|6690.8|6688|6689.8|6687|10
1618555670000|2021-04-16 06:47:50|6690.1|6687.3|6687.8|6685|6690.8|6688|6687.1|6684.3|121
1618555680000|2021-04-16 06:48:00|6688.1|6685.3|6688.1|6685.3|6688.1|6685.3|6687.1|6684.3|11
1618555690000|2021-04-16 06:48:10|6687.8|6685|6687.6|6684.8|6688.1|6685.3|6687.6|6684.8|1
1618555700000|2021-04-16 06:48:20|6687.8|6685|6688.1|6685.3|6688.1|6685.3|6687.8|6685|0
1618555720000|2021-04-16 06:48:40|6688.5|6685.7|6690.6|6687.8|6690.6|6687.8|6688.5|6685.7|12
1618555730000|2021-04-16 06:48:50|6691.6|6688.8|6691.1|6688.3|6691.6|6688.8|6691.1|6688.3|0
1618555740000|2021-04-16 06:49:00|6690.8|6688|6691.1|6688.3|6691.3|6688.5|6690.1|6687.3|4
1618555750000|2021-04-16 06:49:10|6691|6688.2|6690.5|6687.7|6691|6688.2|6690.5|6687.7|1
1618555760000|2021-04-16 06:49:20|6690|6687.2|6690.3|6687.5|6690.3|6687.5|6689.8|6687|5
1618555770000|2021-04-16 06:49:30|6690.5|6687.7|6691|6688.2|6691|6688.2|6690.5|6687.7|0
1618555780000|2021-04-16 06:49:40|6690.5|6687.7|6689.5|6686.7|6690.5|6687.7|6689|6686.2|7
1618555800000|2021-04-16 06:50:00|6689.3|6686.5|6689|6686.2|6689.3|6686.5|6689|6686.2|2
1618555810000|2021-04-16 06:50:10|6688.8|6686|6688|6685.2|6688.8|6686|6687.5|6684.7|14
1618555820000|2021-04-16 06:50:20|6687.8|6685|6688|6685.2|6688|6685.2|6687.8|6685|4
1618555830000|2021-04-16 06:50:30|6687.8|6685|6688.8|6686|6689|6686.2|6687.8|6685|7
1618555840000|2021-04-16 06:50:40|6688.3|6685.5|6688.8|6686|6688.8|6686|6688|6685.2|1
1618555850000|2021-04-16 06:50:50|6689|6686.2|6690.8|6688|6691|6688.2|6689|6686.2|13
1618555860000|2021-04-16 06:51:00|||||||||6
1618555870000|2021-04-16 06:51:10|6690|6687.2|6689.8|6687|6690.3|6687.5|6689.3|6686.5|5
1618555890000|2021-04-16 06:51:30|6689.5|6686.7|6688.3|6685.5|6689.5|6686.7|6688.3|6685.5|10
1618555900000|2021-04-16 06:51:40|6687.8|6685|6687.8|6685|6688|6685.2|6687.8|6685|0
1618555910000|2021-04-16 06:51:50|6688|6685.2|6687.8|6685|6688|6685.2|6687.8|6685|1
1618555920000|2021-04-16 06:52:00|6687.3|6684.5|6687.5|6684.7|6687.5|6684.7|6687.3|6684.5|8
1618555930000|2021-04-16 06:52:10|6687.8|6685|6687.3|6684.5|6688|6685.2|6687.3|6684.5|6
1618555940000|2021-04-16 06:52:20|6686.3|6683.5|6686.8|6684|6686.8|6684|6685.8|6683|25
1618555950000|2021-04-16 06:52:30|6687.3|6684.5|6686|6683.2|6687.3|6684.5|6685.3|6682.5|51
1618555960000|2021-04-16 06:52:40|6686.5|6683.7|6687.3|6684.5|6687.3|6684.5|6686.3|6683.5|3
1618555970000|2021-04-16 06:52:50|6686.8|6684|6687.8|6685|6687.8|6685|6686.8|6684|16
1618555980000|2021-04-16 06:53:00|6687.6|6684.8|6686.3|6683.5|6687.6|6684.8|6685.8|6683|3
1618555990000|2021-04-16 06:53:10|6686.5|6683.7|6686.8|6684|6686.8|6684|6686.5|6683.7|62
1618556000000|2021-04-16 06:53:20|6686.5|6683.7|6686.3|6683.5|6686.5|6683.7|6686.3|6683.5|20
1618556010000|2021-04-16 06:53:30|6686.8|6684|6687|6684.2|6687|6684.2|6686.8|6684|4
1618556020000|2021-04-16 06:53:40|6686.8|6684|6685.8|6683|6687|6684.2|6685.8|6683|7
1618556030000|2021-04-16 06:53:50|6686|6683.2|6685.8|6683|6686.3|6683.5|6685.3|6682.5|12
1618556040000|2021-04-16 06:54:00|6685.3|6682.5|6683.5|6680.7|6685.3|6682.5|6682.3|6679.5|35
1618556050000|2021-04-16 06:54:10|6683.8|6681|6682.8|6680|6683.8|6681|6682.8|6680|3
1618556060000|2021-04-16 06:54:20|6682.6|6679.8|6682.8|6680|6683|6680.2|6681|6678.2|27
1618556070000|2021-04-16 06:54:30|6683|6680.2|6681|6678.2|6683|6680.2|6681|6678.2|25
1618556080000|2021-04-16 06:54:40|6681.3|6678.5|6682.3|6679.5|6682.5|6679.7|6680|6677.2|21
1618556090000|2021-04-16 06:54:50|6682.5|6679.7|6683.3|6680.5|6683.5|6680.7|6682.5|6679.7|0
1618556100000|2021-04-16 06:55:00|6682.8|6680|6682.8|6680|6683|6680.2|6682.8|6680|2
1618556110000|2021-04-16 06:55:10|6683|6680.2|6682.8|6680|6683|6680.2|6682.8|6680|1
1618556120000|2021-04-16 06:55:20|6682.6|6679.8|6682|6679.2|6682.6|6679.8|6682|6679.2|22
1618556130000|2021-04-16 06:55:30|6681.3|6678.5|6681.5|6678.7|6682|6679.2|6681.3|6678.5|22
1618556140000|2021-04-16 06:55:40|6682.5|6679.7|6683|6680.2|6684|6681.2|6682.5|6679.7|10
1618556150000|2021-04-16 06:55:50|6683.5|6680.7|6684|6681.2|6684|6681.2|6683|6680.2|7
1618556160000|2021-04-16 06:56:00|||||||||2
1618556170000|2021-04-16 06:56:10|6683.8|6681|6684|6681.2|6684|6681.2|6683|6680.2|7
1618556180000|2021-04-16 06:56:20|||||||||1
1618556190000|2021-04-16 06:56:30|6686|6683.2|6686|6683.2|6686.3|6683.5|6686|6683.2|33
1618556200000|2021-04-16 06:56:40|6685.8|6683|6686.3|6683.5|6686.3|6683.5|6685.8|6683|30
1618556210000|2021-04-16 06:56:50|||||||||1
1618556220000|2021-04-16 06:57:00|6686|6683.2|6685.3|6682.5|6686|6683.2|6685.3|6682.5|16
1618556230000|2021-04-16 06:57:10|6685.8|6683|6686.8|6684|6686.8|6684|6685.8|6683|4
1618556240000|2021-04-16 06:57:20|6687|6684.2|6688|6685.2|6688.3|6685.5|6687|6684.2|113
1618556250000|2021-04-16 06:57:30|6687.8|6685|6687|6684.2|6687.8|6685|6687|6684.2|10
1618556260000|2021-04-16 06:57:40|6687.3|6684.5|6687.3|6684.5|6687.3|6684.5|6687|6684.2|3
1618556270000|2021-04-16 06:57:50|6687|6684.2|6688|6685.2|6688|6685.2|6686|6683.2|36
1618556280000|2021-04-16 06:58:00|||||||||2
1618556290000|2021-04-16 06:58:10|6687.5|6684.7|6688|6685.2|6688|6685.2|6687.3|6684.5|4
1618556300000|2021-04-16 06:58:20|6687.8|6685|6686.8|6684|6687.8|6685|6686.8|6684|2
1618556310000|2021-04-16 06:58:30|6687|6684.2|6686.3|6683.5|6687|6684.2|6686.3|6683.5|0
1618556320000|2021-04-16 06:58:40|6686|6683.2|6686|6683.2|6686|6683.2|6685|6682.2|14
1618556330000|2021-04-16 06:58:50|6685.8|6683|6685.8|6683|6686|6683.2|6685.5|6682.7|21
1618556340000|2021-04-16 06:59:00|6685.5|6682.7|6686|6683.2|6686|6683.2|6685.5|6682.7|8
1618556350000|2021-04-16 06:59:10|6686.7|6683.9|6687.3|6684.5|6687.3|6684.5|6686.7|6683.9|20
1618556360000|2021-04-16 06:59:20|6687|6684.2|6687.3|6684.5|6687.8|6685|6687|6684.2|13
1618556370000|2021-04-16 06:59:30|6687.5|6684.7|6688|6685.2|6688|6685.2|6687.5|6684.7|34
1618556380000|2021-04-16 06:59:40|6688.5|6685.7|6690|6687.2|6690|6687.2|6688.5|6685.7|41
1618556390000|2021-04-16 06:59:50|6689.8|6687|6690.7|6687.9|6690.7|6687.9|6689.8|6687|7
1618556400000|2021-04-16 07:00:00|6692|6689.2|6688.2|6685.4|6692|6689.2|6688|6685.2|20
1618556410000|2021-04-16 07:00:10|6688.7|6685.9|6688.5|6685.7|6688.7|6685.9|6688.2|6685.4|0
1618556420000|2021-04-16 07:00:20|6688|6685.2|6685|6682.2|6688|6685.2|6685|6682.2|12
1618556430000|2021-04-16 07:00:30|6684.7|6681.9|6685.5|6682.7|6685.7|6682.9|6684.7|6681.9|65
1618556440000|2021-04-16 07:00:40|6685.7|6682.9|6686|6683.2|6686.7|6683.9|6685.7|6682.9|1
1618556450000|2021-04-16 07:00:50|6686.7|6683.9|6686.2|6683.4|6686.7|6683.9|6686.2|6683.4|3
1618556460000|2021-04-16 07:01:00|6686|6683.2|6685.5|6682.7|6686.8|6684|6685.5|6682.7|42
1618556480000|2021-04-16 07:01:20|6685.3|6682.5|6686|6683.2|6686|6683.2|6685|6682.2|10
1618556490000|2021-04-16 07:01:30|6686.5|6683.7|6686|6683.2|6686.5|6683.7|6685.6|6682.8|18
1618556500000|2021-04-16 07:01:40|6686.5|6683.7|6689|6686.2|6689|6686.2|6686.5|6683.7|9
1618556510000|2021-04-16 07:01:50|6688.8|6686|6690.5|6687.7|6691|6688.2|6688.8|6686|19
1618556520000|2021-04-16 07:02:00|6690.8|6688|6688.8|6686|6691|6688.2|6688.8|6686|7
1618556530000|2021-04-16 07:02:10|6689|6686.2|6689.5|6686.7|6690|6687.2|6688|6685.2|16
1618556540000|2021-04-16 07:02:20|6689|6686.2|6687.8|6685|6689|6686.2|6687.8|6685|1
1618556550000|2021-04-16 07:02:30|6688|6685.2|6689|6686.2|6689|6686.2|6688|6685.2|59
1618556560000|2021-04-16 07:02:40|6688.8|6686|6690.8|6688|6690.8|6688|6688.8|6686|13
1618556570000|2021-04-16 07:02:50|6691|6688.2|6692.8|6690|6693|6690.2|6691|6688.2|10
1618556580000|2021-04-16 07:03:00|6692.3|6689.5|6692.5|6689.7|6692.8|6690|6692|6689.2|7
1618556590000|2021-04-16 07:03:10|6693.3|6690.5|6692|6689.2|6694|6691.2|6691.8|6689|42
1618556600000|2021-04-16 07:03:20|6691.8|6689|6693.8|6691|6693.8|6691|6691.8|6689|14
1618556610000|2021-04-16 07:03:30|6693.3|6690.5|6693.8|6691|6694.3|6691.5|6693|6690.2|4
1618556620000|2021-04-16 07:03:40|6693.6|6690.8|6693.8|6691|6693.8|6691|6693.3|6690.5|76
1618556630000|2021-04-16 07:03:50|6693.3|6690.5|6693.6|6690.8|6694.8|6692|6693|6690.2|66
1618556640000|2021-04-16 07:04:00|6693.3|6690.5|6692.6|6689.8|6693.3|6690.5|6692.3|6689.5|17
1618556650000|2021-04-16 07:04:10|6692|6689.2|6693|6690.2|6693.3|6690.5|6692|6689.2|20
1618556660000|2021-04-16 07:04:20|6692.5|6689.7|6693|6690.2|6693|6690.2|6692.5|6689.7|7
1618556670000|2021-04-16 07:04:30|6692.8|6690|6693|6690.2|6693.3|6690.5|6692.8|6690|21
1618556680000|2021-04-16 07:04:40|6692.6|6689.8|6692.3|6689.5|6693.5|6690.7|6692.3|6689.5|16
1618556690000|2021-04-16 07:04:50|6692|6689.2|6692|6689.2|6692|6689.2|6692|6689.2|2
1618556710000|2021-04-16 07:05:10|6692.9|6690.1|6695.5|6692.7|6695.5|6692.7|6692.9|6690.1|18
1618556720000|2021-04-16 07:05:20|6695.8|6693|6695|6692.2|6696.5|6693.7|6695|6692.2|27
1618556730000|2021-04-16 07:05:30|6694.6|6691.8|6694.5|6691.7|6694.7|6691.9|6693.8|6691|41
1618556740000|2021-04-16 07:05:40|6695|6692.2|6695|6692.2|6695|6692.2|6695|6692.2|2
1618556750000|2021-04-16 07:05:50|6694.8|6692|6694|6691.2|6695|6692.2|6694|6691.2|1
1618556760000|2021-04-16 07:06:00|||||||||1
1618556780000|2021-04-16 07:06:20|6694.3|6691.5|6695.5|6692.7|6695.5|6692.7|6694|6691.2|87
1618556790000|2021-04-16 07:06:30|6695.2|6692.4|6697|6694.2|6698|6695.2|6695.2|6692.4|36
1618556800000|2021-04-16 07:06:40|6697.3|6694.5|6696.7|6693.9|6697.5|6694.7|6696|6693.2|20
1618556810000|2021-04-16 07:06:50|6696.3|6693.5|6697.5|6694.7|6697.5|6694.7|6696|6693.2|19
1618556820000|2021-04-16 07:07:00|6697|6694.2|6696.5|6693.7|6697.2|6694.4|6696|6693.2|30
1618556830000|2021-04-16 07:07:10|6696.8|6694|6697|6694.2|6697|6694.2|6696.7|6693.9|2
1618556840000|2021-04-16 07:07:20|6697.3|6694.5|6697.5|6694.7|6697.5|6694.7|6697.3|6694.5|4
1618556850000|2021-04-16 07:07:30|6697.3|6694.5|6697.3|6694.5|6697.5|6694.7|6697.3|6694.5|5
1618556860000|2021-04-16 07:07:40|6697|6694.2|6697|6694.2|6697.5|6694.7|6697|6694.2|7
1618556870000|2021-04-16 07:07:50|||||||||1
1618556880000|2021-04-16 07:08:00|6696.8|6694|6696.8|6694|6697.5|6694.7|6696.5|6693.7|15
1618556890000|2021-04-16 07:08:10|6696.5|6693.7|6697.8|6695|6698|6695.2|6696.3|6693.5|16
1618556900000|2021-04-16 07:08:20|6697.5|6694.7|6698|6695.2|6698|6695.2|6697|6694.2|4
1618556910000|2021-04-16 07:08:30|6697.8|6695|6698|6695.2|6698|6695.2|6697|6694.2|66
1618556920000|2021-04-16 07:08:40|6697.5|6694.7|6697.5|6694.7|6698|6695.2|6697.5|6694.7|12
1618556930000|2021-04-16 07:08:50|6697.7|6694.9|6698|6695.2|6698.1|6695.3|6697.5|6694.7|11
1618556940000|2021-04-16 07:09:00|||||||||8
1618556950000|2021-04-16 07:09:10|6697.8|6695|6695.5|6692.7|6697.8|6695|6695.3|6692.5|31
1618556960000|2021-04-16 07:09:20|6695.8|6693|6696|6693.2|6696|6693.2|6695.3|6692.5|13
1618556970000|2021-04-16 07:09:30|6695.8|6693|6695.8|6693|6696|6693.2|6695.3|6692.5|24
1618556980000|2021-04-16 07:09:40|6695.7|6692.9|6695|6692.2|6696|6693.2|6695|6692.2|30
1618556990000|2021-04-16 07:09:50|6694.7|6691.9|6693|6690.2|6694.7|6691.9|6691.3|6688.5|23
1618557000000|2021-04-16 07:10:00|6692.3|6689.5|6692.3|6689.5|6692.3|6689.5|6692.3|6689.5|10
1618557010000|2021-04-16 07:10:10|6691.8|6689|6692.3|6689.5|6692.8|6690|6691.3|6688.5|3
1618557020000|2021-04-16 07:10:20|6693.3|6690.5|6691|6688.2|6693.3|6690.5|6689|6686.2|173
1618557030000|2021-04-16 07:10:30|6691.5|6688.7|6691|6688.2|6691.7|6688.9|6691|6688.2|2
1618557040000|2021-04-16 07:10:40|6691.6|6688.8|6691|6688.2|6692.3|6689.5|6690.8|6688|54
1618557050000|2021-04-16 07:10:50|6690.7|6687.9|6690.7|6687.9|6690.7|6687.9|6690.3|6687.5|1
1618557060000|2021-04-16 07:11:00|6691|6688.2|6689.7|6686.9|6691|6688.2|6689|6686.2|79
1618557070000|2021-04-16 07:11:10|6690.3|6687.5|6689.3|6686.5|6690.3|6687.5|6689.3|6686.5|8
1618557080000|2021-04-16 07:11:20|6689|6686.2|6688|6685.2|6689|6686.2|6688|6685.2|14
1618557090000|2021-04-16 07:11:30|6688.3|6685.5|6688.7|6685.9|6688.7|6685.9|6688.3|6685.5|28
1618557100000|2021-04-16 07:11:40|6689|6686.2|6689|6686.2|6689|6686.2|6689|6686.2|2
1618557110000|2021-04-16 07:11:50|6689.3|6686.5|6689.5|6686.7|6689.5|6686.7|6689.3|6686.5|6
1618557120000|2021-04-16 07:12:00|6689.7|6686.9|6689.3|6686.5|6689.7|6686.9|6689.3|6686.5|4
1618557130000|2021-04-16 07:12:10|6688.3|6685.5|6687|6684.2|6688.3|6685.5|6687|6684.2|9
1618557140000|2021-04-16 07:12:20|6686.3|6683.5|6687|6684.2|6688|6685.2|6686|6683.2|29
1618557150000|2021-04-16 07:12:30|6686.7|6683.9|6687.5|6684.7|6687.5|6684.7|6686.7|6683.9|0
1618557160000|2021-04-16 07:12:40|6688|6685.2|6687.3|6684.5|6688|6685.2|6686.8|6684|8
1618557170000|2021-04-16 07:12:50|6687.5|6684.7|6688.5|6685.7|6688.5|6685.7|6687.5|6684.7|3
1618557180000|2021-04-16 07:13:00|6688.8|6686|6688|6685.2|6688.8|6686|6688|6685.2|9
1618557190000|2021-04-16 07:13:10|6688.3|6685.5|6687.8|6685|6688.3|6685.5|6687.3|6684.5|11
1618557200000|2021-04-16 07:13:20|6687.6|6684.8|6686.8|6684|6688|6685.2|6686.5|6683.7|59
1618557210000|2021-04-16 07:13:30|6686.3|6683.5|6687|6684.2|6688|6685.2|6686.3|6683.5|52
1618557220000|2021-04-16 07:13:40|6687.2|6684.4|6687.7|6684.9|6687.7|6684.9|6687.2|6684.4|8
1618557230000|2021-04-16 07:13:50|6687.4|6684.6|6686.7|6683.9|6687.4|6684.6|6686|6683.2|13
1618557240000|2021-04-16 07:14:00|6686.5|6683.7|6687.5|6684.7|6687.5|6684.7|6686.5|6683.7|8
1618557250000|2021-04-16 07:14:10|6687.7|6684.9|6689.8|6687|6690|6687.2|6687|6684.2|32
1618557260000|2021-04-16 07:14:20|||||||||3
1618557270000|2021-04-16 07:14:30|6689.5|6686.7|6689.5|6686.7|6690|6687.2|6689.3|6686.5|61
1618557280000|2021-04-16 07:14:40|6689.8|6687|6689.8|6687|6690|6687.2|6689.8|6687|1
1618557290000|2021-04-16 07:14:50|6689|6686.2|6690.3|6687.5|6690.3|6687.5|6689|6686.2|15
1618557300000|2021-04-16 07:15:00|6690|6687.2|6689.5|6686.7|6690|6687.2|6689.3|6686.5|11
1618557310000|2021-04-16 07:15:10|6689.7|6686.9|6689.3|6686.5|6690.3|6687.5|6689.3|6686.5|4
1618557320000|2021-04-16 07:15:20|6690|6687.2|6692|6689.2|6692.3|6689.5|6689.8|6687|37
1618557330000|2021-04-16 07:15:30|6692.4|6689.6|6691.5|6688.7|6695|6692.2|6691.5|6688.7|58
1618557340000|2021-04-16 07:15:40|6691.3|6688.5|6688.8|6686|6691.3|6688.5|6688.8|6686|4
1618557350000|2021-04-16 07:15:50|6688.7|6685.9|6688.3|6685.5|6689|6686.2|6688.3|6685.5|3
1618557360000|2021-04-16 07:16:00|6688|6685.2|6688.6|6685.8|6688.8|6686|6688|6685.2|53
1618557370000|2021-04-16 07:16:10|6688.5|6685.7|6688.8|6686|6688.8|6686|6688.5|6685.7|1
1618557380000|2021-04-16 07:16:20|6688.3|6685.5|6688.2|6685.4|6688.3|6685.5|6688|6685.2|2
1618557390000|2021-04-16 07:16:30|6688.5|6685.7|6688.3|6685.5|6689|6686.2|6688.3|6685.5|1
1618557400000|2021-04-16 07:16:40|6688|6685.2|6687.6|6684.8|6688|6685.2|6687.3|6684.5|15
1618557410000|2021-04-16 07:16:50|6687|6684.2|6687|6684.2|6687|6684.2|6686|6683.2|8
1618557420000|2021-04-16 07:17:00|6686.5|6683.7|6687|6684.2|6687|6684.2|6686|6683.2|6
1618557430000|2021-04-16 07:17:10|6687.2|6684.4|6686.3|6683.5|6687.2|6684.4|6686.3|6683.5|29
1618557440000|2021-04-16 07:17:20|6686.7|6683.9|6687|6684.2|6687|6684.2|6686.7|6683.9|3
1618557450000|2021-04-16 07:17:30|6687.7|6684.9|6687.7|6684.9|6687.7|6684.9|6687.7|6684.9|47
1618557460000|2021-04-16 07:17:40|||||||||2
1618557470000|2021-04-16 07:17:50|6689.7|6686.9|6689|6686.2|6690|6687.2|6689|6686.2|29
1618557480000|2021-04-16 07:18:00|6688.7|6685.9|6688|6685.2|6688.7|6685.9|6688|6685.2|11
1618557490000|2021-04-16 07:18:10|6688.5|6685.7|6691|6688.2|6691|6688.2|6688.5|6685.7|27
1618557500000|2021-04-16 07:18:20|6691.5|6688.7|6692.8|6690|6692.8|6690|6691.3|6688.5|24
1618557510000|2021-04-16 07:18:30|6692.5|6689.7|6692|6689.2|6692.5|6689.7|6691.7|6688.9|25
1618557520000|2021-04-16 07:18:40|6693|6690.2|6693|6690.2|6693|6690.2|6693|6690.2|13
1618557530000|2021-04-16 07:18:50|6692.7|6689.9|6694|6691.2|6694|6691.2|6692.7|6689.9|25
1618557540000|2021-04-16 07:19:00|6694.3|6691.5|6693.3|6690.5|6694.7|6691.9|6693.3|6690.5|27
1618557550000|2021-04-16 07:19:10|6693.5|6690.7|6693|6690.2|6694|6691.2|6693|6690.2|8
1618557560000|2021-04-16 07:19:20|6693.5|6690.7|6693.3|6690.5|6693.8|6691|6693.3|6690.5|6
1618557570000|2021-04-16 07:19:30|6693|6690.2|6692.3|6689.5|6693|6690.2|6692.3|6689.5|10
1618557580000|2021-04-16 07:19:40|6692|6689.2|6692|6689.2|6692|6689.2|6692|6689.2|3
1618557590000|2021-04-16 07:19:50|6691.7|6688.9|6690.3|6687.5|6692|6689.2|6690.3|6687.5|9
1618557600000|2021-04-16 07:20:00|6689.8|6687|6690.5|6687.7|6690.5|6687.7|6689.8|6687|3
1618557610000|2021-04-16 07:20:10|6690.3|6687.5|6690.8|6688|6691|6688.2|6690|6687.2|33
1618557620000|2021-04-16 07:20:20|6690.3|6687.5|6690|6687.2|6690.3|6687.5|6689.3|6686.5|29
1618557630000|2021-04-16 07:20:30|6690.5|6687.7|6690.8|6688|6690.8|6688|6690.5|6687.7|7
1618557640000|2021-04-16 07:20:40|6691|6688.2|6692.5|6689.7|6692.5|6689.7|6690.8|6688|4
1618557650000|2021-04-16 07:20:50|6692|6689.2|6692|6689.2|6692.5|6689.7|6691.3|6688.5|2
1618557660000|2021-04-16 07:21:00|6691.7|6688.9|6692.6|6689.8|6693|6690.2|6691.5|6688.7|1
1618557670000|2021-04-16 07:21:10|6691.8|6689|6692|6689.2|6692|6689.2|6691.8|6689|0
1618557680000|2021-04-16 07:21:20|6692.3|6689.5|6692.3|6689.5|6692.7|6689.9|6692.3|6689.5|6
1618557690000|2021-04-16 07:21:30|6692|6689.2|6693.5|6690.7|6693.5|6690.7|6692|6689.2|1
1618557700000|2021-04-16 07:21:40|6692.8|6690|6692.3|6689.5|6692.8|6690|6692.3|6689.5|1
1618557710000|2021-04-16 07:21:50|6692.5|6689.7|6694|6691.2|6696|6693.2|6692.3|6689.5|113
1618557720000|2021-04-16 07:22:00|6693.5|6690.7|6691.3|6688.5|6693.5|6690.7|6691.3|6688.5|21
1618557730000|2021-04-16 07:22:10|6690.8|6688|6690.3|6687.5|6690.8|6688|6690.3|6687.5|8
1618557740000|2021-04-16 07:22:20|6691|6688.2|6691.8|6689|6691.8|6689|6691|6688.2|4
1618557750000|2021-04-16 07:22:30|6691|6688.2|6690.8|6688|6691|6688.2|6689.8|6687|6
1618557760000|2021-04-16 07:22:40|6691|6688.2|6691.8|6689|6692|6689.2|6691|6688.2|1
1618557770000|2021-04-16 07:22:50|6691.4|6688.6|6689.3|6686.5|6691.4|6688.6|6689.3|6686.5|65
1618557780000|2021-04-16 07:23:00|6689|6686.2|6689|6686.2|6689|6686.2|6689|6686.2|9
1618557790000|2021-04-16 07:23:10|6688.7|6685.9|6688.7|6685.9|6689|6686.2|6688.2|6685.4|6
1618557800000|2021-04-16 07:23:20|6688.8|6686|6688.8|6686|6689|6686.2|6688.5|6685.7|5
1618557810000|2021-04-16 07:23:30|6688.5|6685.7|6688|6685.2|6688.5|6685.7|6688|6685.2|45
1618557820000|2021-04-16 07:23:40|6688.3|6685.5|6688.2|6685.4|6688.5|6685.7|6688|6685.2|37
1618557830000|2021-04-16 07:23:50|6688|6685.2|6688.5|6685.7|6688.5|6685.7|6688|6685.2|2
1618557840000|2021-04-16 07:24:00|6688.7|6685.9|6688.5|6685.7|6688.8|6686|6688.5|6685.7|2
1618557850000|2021-04-16 07:24:10|6688.2|6685.4|6688.8|6686|6689|6686.2|6688|6685.2|2
1618557860000|2021-04-16 07:24:20|6688.5|6685.7|6688.8|6686|6688.8|6686|6688.5|6685.7|2
1618557870000|2021-04-16 07:24:30|6688.5|6685.7|6688.8|6686|6688.8|6686|6688.5|6685.7|1
1618557880000|2021-04-16 07:24:40|6689|6686.2|6688.8|6686|6689|6686.2|6688.8|6686|0
1618557890000|2021-04-16 07:24:50|6689|6686.2|6688.8|6686|6689|6686.2|6688.8|6686|4
1618557900000|2021-04-16 07:25:00|6688.6|6685.8|6688.8|6686|6688.8|6686|6688.3|6685.5|1
1618557910000|2021-04-16 07:25:10|6688.6|6685.8|6688.5|6685.7|6688.6|6685.8|6688.3|6685.5|8
1618557920000|2021-04-16 07:25:20|6688.3|6685.5|6688.3|6685.5|6689|6686.2|6688.3|6685.5|8
1618557930000|2021-04-16 07:25:30|6688.5|6685.7|6687|6684.2|6688.6|6685.8|6686.7|6683.9|9
1618557940000|2021-04-16 07:25:40|||||||||4
1618557950000|2021-04-16 07:25:50|6686.7|6683.9|6686|6683.2|6687|6684.2|6686|6683.2|5
1618557960000|2021-04-16 07:26:00|6685|6682.2|6685|6682.2|6685|6682.2|6685|6682.2|7
1618557970000|2021-04-16 07:26:10|6685.6|6682.8|6686|6683.2|6686.2|6683.4|6685.6|6682.8|9
1618557980000|2021-04-16 07:26:20|6685.7|6682.9|6685.7|6682.9|6685.7|6682.9|6685.7|6682.9|15
1618557990000|2021-04-16 07:26:30|6684|6681.2|6682|6679.2|6684.2|6681.4|6682|6679.2|169
1618558000000|2021-04-16 07:26:40|6682.3|6679.5|6679.3|6676.5|6683|6680.2|6679.3|6676.5|67
1618558010000|2021-04-16 07:26:50|6680|6677.2|6680|6677.2|6680|6677.2|6679|6676.2|130
1618558020000|2021-04-16 07:27:00|6680.2|6677.4|6681|6678.2|6682|6679.2|6680|6677.2|78
1618558030000|2021-04-16 07:27:10|6681.3|6678.5|6682|6679.2|6682.5|6679.7|6681.3|6678.5|3
1618558040000|2021-04-16 07:27:20|6681.7|6678.9|6681.3|6678.5|6681.7|6678.9|6680.7|6677.9|16
1618558050000|2021-04-16 07:27:30|6681.7|6678.9|6682.8|6680|6683|6680.2|6681.5|6678.7|3
1618558060000|2021-04-16 07:27:40|6682.5|6679.7|6682.2|6679.4|6682.8|6680|6682|6679.2|2
1618558070000|2021-04-16 07:27:50|6682.5|6679.7|6682.5|6679.7|6683|6680.2|6682.2|6679.4|14
1618558080000|2021-04-16 07:28:00|6683|6680.2|6682.2|6679.4|6683|6680.2|6682|6679.2|3
1618558090000|2021-04-16 07:28:10|6682.5|6679.7|6682.7|6679.9|6682.7|6679.9|6682.5|6679.7|2
1618558100000|2021-04-16 07:28:20|6682.5|6679.7|6682.5|6679.7|6682.5|6679.7|6682.5|6679.7|2
1618558110000|2021-04-16 07:28:30|6682.7|6679.9|6683.3|6680.5|6684|6681.2|6682.7|6679.9|21
1618558120000|2021-04-16 07:28:40|6683|6680.2|6683|6680.2|6683|6680.2|6682.5|6679.7|2
1618558130000|2021-04-16 07:28:50|||||||||2
1618558140000|2021-04-16 07:29:00|6683.5|6680.7|6683|6680.2|6683.5|6680.7|6683|6680.2|18
1618558150000|2021-04-16 07:29:10|6683.3|6680.5|6683.3|6680.5|6683.3|6680.5|6683.3|6680.5|2
1618558160000|2021-04-16 07:29:20|6683|6680.2|6683|6680.2|6683|6680.2|6682.5|6679.7|9
1618558170000|2021-04-16 07:29:30|6683.2|6680.4|6684|6681.2|6684.5|6681.7|6683.2|6680.4|23
1618558180000|2021-04-16 07:29:40|6683.2|6680.4|6684|6681.2|6685.7|6682.9|6683.2|6680.4|32
1618558190000|2021-04-16 07:29:50|6684.8|6682|6684.7|6681.9|6684.8|6682|6684.2|6681.4|70
1618558200000|2021-04-16 07:30:00|6684.5|6681.7|6684.7|6681.9|6684.7|6681.9|6684.4|6681.6|1
1618558210000|2021-04-16 07:30:10|6684|6681.2|6684|6681.2|6684|6681.2|6684|6681.2|5
1618558220000|2021-04-16 07:30:20|6684.7|6681.9|6684|6681.2|6685.5|6682.7|6684|6681.2|16
1618558230000|2021-04-16 07:30:30|6683.7|6680.9|6684.5|6681.7|6685|6682.2|6683.7|6680.9|11
1618558240000|2021-04-16 07:30:40|6684|6681.2|6683.7|6680.9|6684|6681.2|6683.7|6680.9|0
1618558250000|2021-04-16 07:30:50|6684|6681.2|6683|6680.2|6684|6681.2|6683|6680.2|2
1618558260000|2021-04-16 07:31:00|6682|6679.2|6682.8|6680|6683.2|6680.4|6682|6679.2|45
1618558270000|2021-04-16 07:31:10|6682.2|6679.4|6683|6680.2|6683|6680.2|6682|6679.2|8
1618558280000|2021-04-16 07:31:20|6682.4|6679.6|6682.2|6679.4|6682.4|6679.6|6682|6679.2|5
1618558290000|2021-04-16 07:31:30|6682.5|6679.7|6681|6678.2|6683|6680.2|6681|6678.2|33
1618558300000|2021-04-16 07:31:40|6681.2|6678.4|6680|6677.2|6681.7|6678.9|6679|6676.2|49
1618558310000|2021-04-16 07:31:50|6680.4|6677.6|6680.7|6677.9|6680.7|6677.9|6680.4|6677.6|3
1618558320000|2021-04-16 07:32:00|6681|6678.2|6681.7|6678.9|6681.7|6678.9|6681|6678.2|3
1618558330000|2021-04-16 07:32:10|6682|6679.2|6681.5|6678.7|6682|6679.2|6681.5|6678.7|17
1618558340000|2021-04-16 07:32:20|6681.7|6678.9|6682.7|6679.9|6682.7|6679.9|6681.3|6678.5|22
1618558350000|2021-04-16 07:32:30|6682|6679.2|6681|6678.2|6682|6679.2|6680.8|6678|12
1618558360000|2021-04-16 07:32:40|6680.8|6678|6681|6678.2|6681|6678.2|6679.8|6677|85
1618558370000|2021-04-16 07:32:50|6680.4|6677.6|6680|6677.2|6680.4|6677.6|6680|6677.2|6
1618558380000|2021-04-16 07:33:00|6679.7|6676.9|6679|6676.2|6679.7|6676.9|6679|6676.2|8
1618558390000|2021-04-16 07:33:10|6678.7|6675.9|6678.5|6675.7|6679.5|6676.7|6678.3|6675.5|18
1618558400000|2021-04-16 07:33:20|6678.8|6676|6678.2|6675.4|6679|6676.2|6677.7|6674.9|14
1618558410000|2021-04-16 07:33:30|6678.4|6675.6|6678.7|6675.9|6678.7|6675.9|6678|6675.2|9
1618558420000|2021-04-16 07:33:40|6679|6676.2|6682|6679.2|6682|6679.2|6679|6676.2|127
1618558430000|2021-04-16 07:33:50|6682.5|6679.7|6681.3|6678.5|6682.5|6679.7|6681.3|6678.5|4
1618558440000|2021-04-16 07:34:00|6681|6678.2|6684|6681.2|6684|6681.2|6681|6678.2|6
1618558450000|2021-04-16 07:34:10|6683.8|6681|6683.5|6680.7|6683.8|6681|6683.5|6680.7|2
1618558460000|2021-04-16 07:34:20|6684|6681.2|6686.4|6683.6|6687.2|6684.4|6684|6681.2|26
1618558470000|2021-04-16 07:34:30|6686.2|6683.4|6685.7|6682.9|6686.2|6683.4|6685.7|6682.9|8
1618558480000|2021-04-16 07:34:40|6686.3|6683.5|6688|6685.2|6689|6686.2|6686.3|6683.5|5
1618558490000|2021-04-16 07:34:50|6688.2|6685.4|6688.3|6685.5|6689|6686.2|6688.2|6685.4|52
1618558500000|2021-04-16 07:35:00|6687.9|6685.1|6686.8|6684|6687.9|6685.1|6686.8|6684|47
1618558510000|2021-04-16 07:35:10|6686.3|6683.5|6686|6683.2|6686.3|6683.5|6685.8|6683|8
1618558520000|2021-04-16 07:35:20|6686.4|6683.6|6686.7|6683.9|6686.7|6683.9|6686.4|6683.6|27
1618558530000|2021-04-16 07:35:30|6687.1|6684.3|6686.5|6683.7|6687.1|6684.3|6686.5|6683.7|22
1618558540000|2021-04-16 07:35:40|6685.7|6682.9|6684.7|6681.9|6685.7|6682.9|6684.7|6681.9|3
1618558550000|2021-04-16 07:35:50|6684.9|6682.1|6685.9|6683.1|6685.9|6683.1|6684.9|6682.1|4
1618558560000|2021-04-16 07:36:00|6686.3|6683.5|6690.7|6687.9|6691.7|6688.9|6686.3|6683.5|341
1618558570000|2021-04-16 07:36:10|6691.2|6688.4|6691.7|6688.9|6691.7|6688.9|6691.2|6688.4|7
1618558580000|2021-04-16 07:36:20|6691.4|6688.6|6691.4|6688.6|6691.4|6688.6|6691.4|6688.6|6
1618558590000|2021-04-16 07:36:30|6691.7|6688.9|6691.7|6688.9|6691.7|6688.9|6691.7|6688.9|0
1618558600000|2021-04-16 07:36:40|6692.3|6689.5|6692.4|6689.6|6692.7|6689.9|6692.3|6689.5|3
1618558610000|2021-04-16 07:36:50|6691.9|6689.1|6691.4|6688.6|6691.9|6689.1|6691.4|6688.6|7
1618558620000|2021-04-16 07:37:00|||||||||33
1618558630000|2021-04-16 07:37:10|6692.4|6689.6|6692.4|6689.6|6692.4|6689.6|6692.4|6689.6|13
1618558640000|2021-04-16 07:37:20|6693.1|6690.3|6692.9|6690.1|6693.9|6691.1|6692.4|6689.6|42
1618558650000|2021-04-16 07:37:30|6692.7|6689.9|6692.4|6689.6|6692.7|6689.9|6691.9|6689.1|5
1618558660000|2021-04-16 07:37:40|6691.8|6689|6691.4|6688.6|6691.8|6689|6691.4|6688.6|6
1618558670000|2021-04-16 07:37:50|6691.7|6688.9|6691.7|6688.9|6691.7|6688.9|6691.7|6688.9|1
1618558680000|2021-04-16 07:38:00|||||||||1
1618558690000|2021-04-16 07:38:10|6691.4|6688.6|6691.4|6688.6|6691.4|6688.6|6691.4|6688.6|1
1618558700000|2021-04-16 07:38:20|6691.7|6688.9|6691.7|6688.9|6691.7|6688.9|6691.7|6688.9|1
1618558710000|2021-04-16 07:38:30|6692.4|6689.6|6693.1|6690.3|6693.1|6690.3|6692.4|6689.6|12
1618558720000|2021-04-16 07:38:40|6693.6|6690.8|6692.4|6689.6|6693.6|6690.8|6692.4|6689.6|78
1618558730000|2021-04-16 07:38:50|6692.6|6689.8|6692.2|6689.4|6692.9|6690.1|6692.2|6689.4|82
1618558740000|2021-04-16 07:39:00|6691.9|6689.1|6691.9|6689.1|6692.4|6689.6|6691.9|6689.1|5
1618558750000|2021-04-16 07:39:10|6691.4|6688.6|6691.2|6688.4|6691.4|6688.6|6691.2|6688.4|4
1618558760000|2021-04-16 07:39:20|6691.7|6688.9|6692.4|6689.6|6692.4|6689.6|6691.7|6688.9|6
1618558770000|2021-04-16 07:39:30|6692.2|6689.4|6691.9|6689.1|6692.2|6689.4|6691.9|6689.1|3
1618558780000|2021-04-16 07:39:40|6692.1|6689.3|6691.9|6689.1|6692.1|6689.3|6691.4|6688.6|3
1618558790000|2021-04-16 07:39:50|6692.1|6689.3|6693.4|6690.6|6693.4|6690.6|6692.1|6689.3|12
1618558800000|2021-04-16 07:40:00|6693.1|6690.3|6694.1|6691.3|6694.1|6691.3|6691.4|6688.6|33
1618558810000|2021-04-16 07:40:10|6694.7|6691.9|6694.6|6691.8|6694.9|6692.1|6694.4|6691.6|12
1618558820000|2021-04-16 07:40:20|6694.8|6692|6696.4|6693.6|6696.6|6693.8|6694.8|6692|150
1618558830000|2021-04-16 07:40:30|6696.8|6694|6697.9|6695.1|6697.9|6695.1|6696.6|6693.8|14
1618558840000|2021-04-16 07:40:40|6697.4|6694.6|6698.4|6695.6|6698.4|6695.6|6697.4|6694.6|2
1618558850000|2021-04-16 07:40:50|6697.6|6694.8|6697.4|6694.6|6697.6|6694.8|6697.4|6694.6|6
1618558860000|2021-04-16 07:41:00|6697.1|6694.3|6697.1|6694.3|6697.1|6694.3|6697.1|6694.3|5
1618558870000|2021-04-16 07:41:10|6697.4|6694.6|6697.4|6694.6|6697.4|6694.6|6697.4|6694.6|0
1618558880000|2021-04-16 07:41:20|6697.1|6694.3|6697.7|6694.9|6697.9|6695.1|6695.4|6692.6|122
1618558890000|2021-04-16 07:41:30|6697.4|6694.6|6697.1|6694.3|6697.4|6694.6|6697.1|6694.3|2
1618558900000|2021-04-16 07:41:40|6697.4|6694.6|6697.4|6694.6|6697.4|6694.6|6697.4|6694.6|0
1618558910000|2021-04-16 07:41:50|||||||||49
1618558920000|2021-04-16 07:42:00|6697.8|6695|6699.4|6696.6|6699.4|6696.6|6697.8|6695|10
1618558930000|2021-04-16 07:42:10|6700.1|6697.3|6699.4|6696.6|6700.1|6697.3|6698.9|6696.1|6
1618558940000|2021-04-16 07:42:20|6699.1|6696.3|6697.6|6694.8|6699.2|6696.4|6697.6|6694.8|7
1618558950000|2021-04-16 07:42:30|6697.9|6695.1|6699.3|6696.5|6700.1|6697.3|6697.9|6695.1|596
1618558960000|2021-04-16 07:42:40|6698.8|6696|6697.8|6695|6699.3|6696.5|6697.8|6695|4
1618558970000|2021-04-16 07:42:50|6697.3|6694.5|6696.8|6694|6697.3|6694.5|6696.8|6694|1
1618558980000|2021-04-16 07:43:00|6697|6694.2|6697.8|6695|6697.8|6695|6696.8|6694|5
1618558990000|2021-04-16 07:43:10|6698.3|6695.5|6697.8|6695|6698.4|6695.6|6697.6|6694.8|38
1618559000000|2021-04-16 07:43:20|6697.6|6694.8|6697.1|6694.3|6697.6|6694.8|6697.1|6694.3|0
1618559010000|2021-04-16 07:43:30|6696.8|6694|6696.5|6693.7|6696.8|6694|6696.5|6693.7|31
1618559020000|2021-04-16 07:43:40|6696.8|6694|6694.8|6692|6696.8|6694|6694.8|6692|10
1618559030000|2021-04-16 07:43:50|6695.4|6692.6|6695.8|6693|6695.8|6693|6695.4|6692.6|9
1618559040000|2021-04-16 07:44:00|6695.6|6692.8|6695.6|6692.8|6695.8|6693|6695.6|6692.8|1
1618559050000|2021-04-16 07:44:10|6694.8|6692|6694.8|6692|6694.8|6692|6694.8|6692|1
1618559070000|2021-04-16 07:44:30|6693.8|6691|6694.8|6692|6694.8|6692|6693.8|6691|6
1618559080000|2021-04-16 07:44:40|6695.4|6692.6|6696.5|6693.7|6696.5|6693.7|6695.4|6692.6|36
1618559090000|2021-04-16 07:44:50|6696.8|6694|6691.8|6689|6697.3|6694.5|6691.8|6689|451
1618559100000|2021-04-16 07:45:00|6692.1|6689.3|6694.6|6691.8|6694.6|6691.8|6692.1|6689.3|16
1618559110000|2021-04-16 07:45:10|6694.4|6691.6|6694.4|6691.6|6694.4|6691.6|6694.4|6691.6|6
1618559120000|2021-04-16 07:45:20|6693.4|6690.6|6692.8|6690|6693.6|6690.8|6692.4|6689.6|24
1618559130000|2021-04-16 07:45:30|6693.4|6690.6|6693.1|6690.3|6693.4|6690.6|6693.1|6690.3|4
1618559140000|2021-04-16 07:45:40|6694.1|6691.3|6695.6|6692.8|6697.1|6694.3|6694.1|6691.3|68
1618559150000|2021-04-16 07:45:50|6695.1|6692.3|6695.6|6692.8|6695.8|6693|6695.1|6692.3|18
1618559160000|2021-04-16 07:46:00|6695.3|6692.5|6695.1|6692.3|6695.3|6692.5|6694|6691.2|128
1618559170000|2021-04-16 07:46:10|6694.8|6692|6694.8|6692|6694.8|6692|6694.8|6692|4
1618559180000|2021-04-16 07:46:20|6695.1|6692.3|6696.6|6693.8|6697.3|6694.5|6695.1|6692.3|15
1618559190000|2021-04-16 07:46:30|6695.8|6693|6696.6|6693.8|6696.6|6693.8|6695.8|6693|14
1618559200000|2021-04-16 07:46:40|6695.8|6693|6695.4|6692.6|6695.8|6693|6695.4|6692.6|10
1618559210000|2021-04-16 07:46:50|6695.1|6692.3|6694.6|6691.8|6695.1|6692.3|6694.6|6691.8|7
1618559220000|2021-04-16 07:47:00|6695.1|6692.3|6695.8|6693|6695.8|6693|6695.1|6692.3|23
1618559230000|2021-04-16 07:47:10|6695.6|6692.8|6693.8|6691|6695.6|6692.8|6693.6|6690.8|14
1618559240000|2021-04-16 07:47:20|6694.1|6691.3|6693.6|6690.8|6694.1|6691.3|6692.8|6690|73
1618559250000|2021-04-16 07:47:30|6693.4|6690.6|6692.6|6689.8|6693.4|6690.6|6692.1|6689.3|29
1618559260000|2021-04-16 07:47:40|6692.4|6689.6|6692.1|6689.3|6692.4|6689.6|6692.1|6689.3|17
1618559270000|2021-04-16 07:47:50|6691.8|6689|6693.8|6691|6694.1|6691.3|6691.8|6689|98
1618559280000|2021-04-16 07:48:00|6694.1|6691.3|6693.8|6691|6695.5|6692.7|6693.6|6690.8|17
1618559290000|2021-04-16 07:48:10|6693.6|6690.8|6694|6691.2|6694.8|6692|6693.6|6690.8|8
1618559300000|2021-04-16 07:48:20|6694.6|6691.8|6694.6|6691.8|6694.8|6692|6694.6|6691.8|4
1618559310000|2021-04-16 07:48:30|6694.3|6691.5|6694.1|6691.3|6694.3|6691.5|6694.1|6691.3|5
1618559320000|2021-04-16 07:48:40|6693.1|6690.3|6690.8|6688|6693.1|6690.3|6690.8|6688|53
1618559330000|2021-04-16 07:48:50|6691.1|6688.3|6691.1|6688.3|6691.1|6688.3|6690.8|6688|21
1618559340000|2021-04-16 07:49:00|6690.8|6688|6691.6|6688.8|6691.8|6689|6690.8|6688|14
1618559350000|2021-04-16 07:49:10|6691.8|6689|6692.6|6689.8|6692.6|6689.8|6691.8|6689|5
1618559360000|2021-04-16 07:49:20|6692.4|6689.6|6692.8|6690|6692.8|6690|6692.1|6689.3|8
1618559370000|2021-04-16 07:49:30|6692.1|6689.3|6691.1|6688.3|6692.1|6689.3|6691.1|6688.3|2
1618559380000|2021-04-16 07:49:40|6691.3|6688.5|6691.6|6688.8|6691.6|6688.8|6691.3|6688.5|0
1618559390000|2021-04-16 07:49:50|6691.8|6689|6691.8|6689|6692.3|6689.5|6691.8|6689|0
1618559400000|2021-04-16 07:50:00|6692.3|6689.5|6691.8|6689|6692.8|6690|6691.8|6689|13
1618559410000|2021-04-16 07:50:10|6691.6|6688.8|6691.6|6688.8|6691.6|6688.8|6691.6|6688.8|3
1618559420000|2021-04-16 07:50:20|6691.5|6688.7|6691|6688.2|6691.5|6688.7|6691|6688.2|1
1618559430000|2021-04-16 07:50:30|6691.3|6688.5|6693.3|6690.5|6693.3|6690.5|6691.3|6688.5|2
1618559440000|2021-04-16 07:50:40|6693.5|6690.7|6693.6|6690.8|6693.8|6691|6693.5|6690.7|2
1618559450000|2021-04-16 07:50:50|6693.4|6690.6|6692.8|6690|6693.8|6691|6692.8|6690|2
1618559460000|2021-04-16 07:51:00|6693.6|6690.8|6693.6|6690.8|6693.6|6690.8|6693.1|6690.3|1
1618559470000|2021-04-16 07:51:10|6693.8|6691|6696|6693.2|6696.3|6693.5|6693.8|6691|169
1618559480000|2021-04-16 07:51:20|6696.8|6694|6695.8|6693|6696.8|6694|6695.8|6693|3
1618559490000|2021-04-16 07:51:30|6696.3|6693.5|6696.8|6694|6696.8|6694|6696.3|6693.5|1
1618559500000|2021-04-16 07:51:40|6697.3|6694.5|6696.8|6694|6697.5|6694.7|6696.8|6694|4
1618559510000|2021-04-16 07:51:50|6696.5|6693.7|6696.8|6694|6696.8|6694|6695.8|6693|39
1618559520000|2021-04-16 07:52:00|6696.6|6693.8|6697.1|6694.3|6697.1|6694.3|6696.6|6693.8|11
1618559530000|2021-04-16 07:52:10|6696.8|6694|6698.1|6695.3|6698.8|6696|6696.8|6694|11
1618559540000|2021-04-16 07:52:20|6697.8|6695|6697.8|6695|6698.1|6695.3|6697.8|6695|3
1618559550000|2021-04-16 07:52:30|6697.6|6694.8|6697.6|6694.8|6697.6|6694.8|6697.6|6694.8|1
1618559570000|2021-04-16 07:52:50|6697.3|6694.5|6697.1|6694.3|6697.3|6694.5|6696.1|6693.3|19
1618559580000|2021-04-16 07:53:00|6697.4|6694.6|6698.6|6695.8|6698.8|6696|6697.4|6694.6|9
1618559590000|2021-04-16 07:53:10|6699.8|6697|6700.1|6697.3|6700.3|6697.5|6699.8|6697|6
1618559610000|2021-04-16 07:53:30|6699.8|6697|6699.8|6697|6700.5|6697.7|6699.8|6697|9
1618559620000|2021-04-16 07:53:40|6699.6|6696.8|6698.6|6695.8|6699.6|6696.8|6698.6|6695.8|2
1618559630000|2021-04-16 07:53:50|6698.8|6696|6698.8|6696|6698.8|6696|6698.8|6696|0
1618559640000|2021-04-16 07:54:00|6698.6|6695.8|6699.8|6697|6699.8|6697|6698.6|6695.8|7
1618559660000|2021-04-16 07:54:20|6699.6|6696.8|6699.6|6696.8|6699.6|6696.8|6699.6|6696.8|3
1618559670000|2021-04-16 07:54:30|6699.4|6696.6|6699.1|6696.3|6699.4|6696.6|6699.1|6696.3|3
1618559680000|2021-04-16 07:54:40|6698.8|6696|6698.1|6695.3|6698.8|6696|6698.1|6695.3|5
1618559690000|2021-04-16 07:54:50|6697.8|6695|6699.5|6696.7|6699.5|6696.7|6697.8|6695|10
1618559700000|2021-04-16 07:55:00|6699.8|6697|6699.6|6696.8|6699.8|6697|6699.6|6696.8|35
1618559710000|2021-04-16 07:55:10|6699.4|6696.6|6699.1|6696.3|6699.8|6697|6699.1|6696.3|10
1618559720000|2021-04-16 07:55:20|6698.8|6696|6698.8|6696|6698.8|6696|6698.8|6696|7
1618559730000|2021-04-16 07:55:30|6698.6|6695.8|6698.6|6695.8|6698.6|6695.8|6698.3|6695.5|5
1618559740000|2021-04-16 07:55:40|6699.1|6696.3|6699.8|6697|6699.8|6697|6699.1|6696.3|3
1618559750000|2021-04-16 07:55:50|6699.3|6696.5|6699.3|6696.5|6699.3|6696.5|6699.3|6696.5|1
1618559760000|2021-04-16 07:56:00|6699.1|6696.3|6698.8|6696|6699.1|6696.3|6698.8|6696|7
1618559780000|2021-04-16 07:56:20|6698.1|6695.3|6698.1|6695.3|6698.1|6695.3|6698.1|6695.3|3
1618559790000|2021-04-16 07:56:30|6697.8|6695|6692.6|6689.8|6697.8|6695|6691.1|6688.3|203
1618559800000|2021-04-16 07:56:40|6692.1|6689.3|6689.9|6687.1|6692.1|6689.3|6688.4|6685.6|349
1618559810000|2021-04-16 07:56:50|6690.2|6687.4|6688.9|6686.1|6690.2|6687.4|6687.7|6684.9|31
1618559820000|2021-04-16 07:57:00|6689.1|6686.3|6688.2|6685.4|6689.2|6686.4|6687.7|6684.9|8
1618559830000|2021-04-16 07:57:10|6688.4|6685.6|6688.1|6685.3|6688.4|6685.6|6687.9|6685.1|1
1618559840000|2021-04-16 07:57:20|6688.7|6685.9|6688.2|6685.4|6689.4|6686.6|6687.1|6684.3|39
1618559850000|2021-04-16 07:57:30|6688.4|6685.6|6688.4|6685.6|6688.4|6685.6|6688.4|6685.6|5
1618559860000|2021-04-16 07:57:40|6688.7|6685.9|6689.4|6686.6|6689.9|6687.1|6688.7|6685.9|14
1618559870000|2021-04-16 07:57:50|6689.7|6686.9|6690.9|6688.1|6690.9|6688.1|6689.7|6686.9|2
1618559880000|2021-04-16 07:58:00|6690.4|6687.6|6688.4|6685.6|6691.4|6688.6|6688.2|6685.4|12
1618559890000|2021-04-16 07:58:10|6688.2|6685.4|6688.4|6685.6|6688.4|6685.6|6687.9|6685.1|0
1618559910000|2021-04-16 07:58:30|6687.7|6684.9|6687.7|6684.9|6687.7|6684.9|6687.7|6684.9|8
1618559920000|2021-04-16 07:58:40|6688.2|6685.4|6688.9|6686.1|6688.9|6686.1|6688.1|6685.3|18
1618559930000|2021-04-16 07:58:50|6688.7|6685.9|6688.4|6685.6|6688.7|6685.9|6687.9|6685.1|4
1618559940000|2021-04-16 07:59:00|6688.7|6685.9|6688.7|6685.9|6688.7|6685.9|6688.7|6685.9|0
1618559950000|2021-04-16 07:59:10|6688.4|6685.6|6688.2|6685.4|6688.4|6685.6|6687.7|6684.9|14
1618559960000|2021-04-16 07:59:20|6688.4|6685.6|6692.2|6689.4|6692.2|6689.4|6688.4|6685.6|60
1618559970000|2021-04-16 07:59:30|6692|6689.2|6691.2|6688.4|6692|6689.2|6690.7|6687.9|1
1618559980000|2021-04-16 07:59:40|6690.4|6687.6|6691.2|6688.4|6691.4|6688.6|6690.4|6687.6|2
1618559990000|2021-04-16 07:59:50|6690.7|6687.9|6688.4|6685.6|6690.7|6687.9|6688.4|6685.6|52
1618560000000|2021-04-16 08:00:00|6689|6686.2|6688.4|6685.6|6690.4|6687.6|6688.2|6685.4|75
1618560010000|2021-04-16 08:00:10|6688.9|6686.1|6687.9|6685.1|6689.1|6686.3|6687.7|6684.9|17
1618560020000|2021-04-16 08:00:20|6687.7|6684.9|6686.9|6684.1|6687.7|6684.9|6686.4|6683.6|45
1618560030000|2021-04-16 08:00:30|6687.1|6684.3|6686.7|6683.9|6687.7|6684.9|6686.7|6683.9|24
1618560040000|2021-04-16 08:00:40|6686.4|6683.6|6685.4|6682.6|6686.4|6683.6|6685.4|6682.6|10
1618560050000|2021-04-16 08:00:50|6686.2|6683.4|6685.3|6682.5|6686.2|6683.4|6684.7|6681.9|148
1618560060000|2021-04-16 08:01:00|6685|6682.2|6685.3|6682.5|6685.3|6682.5|6685|6682.2|16
1618560070000|2021-04-16 08:01:10|6685|6682.2|6686.7|6683.9|6686.7|6683.9|6685|6682.2|12
1618560080000|2021-04-16 08:01:20|6686.5|6683.7|6685.5|6682.7|6686.5|6683.7|6685.3|6682.5|17
1618560090000|2021-04-16 08:01:30|6684.7|6681.9|6684.7|6681.9|6684.7|6681.9|6684.7|6681.9|174
1618560100000|2021-04-16 08:01:40|6683.7|6680.9|6680.7|6677.9|6683.7|6680.9|6680.2|6677.4|95
1618560110000|2021-04-16 08:01:50|6680.5|6677.7|6680.2|6677.4|6681|6678.2|6680.2|6677.4|25
1618560120000|2021-04-16 08:02:00|6680.8|6678|6680|6677.2|6680.8|6678|6680|6677.2|7
1618560130000|2021-04-16 08:02:10|6680.3|6677.5|6679.3|6676.5|6680.7|6677.9|6679.3|6676.5|13
1618560140000|2021-04-16 08:02:20|6678.3|6675.5|6678|6675.2|6679.2|6676.4|6678|6675.2|21
1618560150000|2021-04-16 08:02:30|6678.3|6675.5|6677.3|6674.5|6678.3|6675.5|6677.3|6674.5|29
1618560160000|2021-04-16 08:02:40|6677|6674.2|6676.5|6673.7|6677|6674.2|6676|6673.2|35
1618560170000|2021-04-16 08:02:50|6676.7|6673.9|6677|6674.2|6677.5|6674.7|6676.5|6673.7|28
1618560180000|2021-04-16 08:03:00|6677.3|6674.5|6677.3|6674.5|6678|6675.2|6677.3|6674.5|18
1618560190000|2021-04-16 08:03:10|6678|6675.2|6678|6675.2|6678|6675.2|6677.3|6674.5|7
1618560200000|2021-04-16 08:03:20|6677.5|6674.7|6677|6674.2|6677.5|6674.7|6677|6674.2|16
1618560210000|2021-04-16 08:03:30|6676.3|6673.5|6676.3|6673.5|6677|6674.2|6676|6673.2|39
1618560220000|2021-04-16 08:03:40|6676|6673.2|6676|6673.2|6676.3|6673.5|6675.3|6672.5|56
1618560230000|2021-04-16 08:03:50|6676.3|6673.5|6676.3|6673.5|6676.3|6673.5|6675.3|6672.5|68
1618560240000|2021-04-16 08:04:00|6677.8|6675|6678.3|6675.5|6679.3|6676.5|6677.3|6674.5|120
1618560250000|2021-04-16 08:04:10|6677.7|6674.9|6678.8|6676|6678.8|6676|6677.3|6674.5|18
1618560260000|2021-04-16 08:04:20|6678.3|6675.5|6679|6676.2|6679|6676.2|6678.3|6675.5|12
1618560270000|2021-04-16 08:04:30|6679.3|6676.5|6678.5|6675.7|6680|6677.2|6678.5|6675.7|61
1618560280000|2021-04-16 08:04:40|6678.8|6676|6679|6676.2|6679|6676.2|6678.3|6675.5|10
1618560290000|2021-04-16 08:04:50|6678.5|6675.7|6679|6676.2|6679|6676.2|6678.5|6675.7|9
1618560300000|2021-04-16 08:05:00|6678.8|6676|6677|6674.2|6678.8|6676|6676.5|6673.7|56
1618560310000|2021-04-16 08:05:10|6676|6673.2|6676|6673.2|6676|6673.2|6675|6672.2|53
1618560320000|2021-04-16 08:05:20|6676.5|6673.7|6677|6674.2|6677|6674.2|6676.5|6673.7|48
1618560330000|2021-04-16 08:05:30|6676.3|6673.5|6678|6675.2|6678|6675.2|6676.3|6673.5|75
1618560340000|2021-04-16 08:05:40|6677.8|6675|6675.3|6672.5|6677.8|6675|6675|6672.2|60
1618560350000|2021-04-16 08:05:50|6675.8|6673|6675.2|6672.4|6675.8|6673|6675|6672.2|28
1618560360000|2021-04-16 08:06:00|6675.5|6672.7|6675.3|6672.5|6676|6673.2|6675|6672.2|59
1618560370000|2021-04-16 08:06:10|6675.5|6672.7|6676|6673.2|6676.3|6673.5|6675.5|6672.7|27
1618560380000|2021-04-16 08:06:20|6677.3|6674.5|6675.3|6672.5|6677.3|6674.5|6675.3|6672.5|85
1618560390000|2021-04-16 08:06:30|6675|6672.2|6675|6672.2|6675|6672.2|6675|6672.2|42
1618560400000|2021-04-16 08:06:40|6674.7|6671.9|6668|6665.2|6674.7|6671.9|6668|6665.2|306
1618560410000|2021-04-16 08:06:50|6667.3|6664.5|6667.7|6664.9|6669.3|6666.5|6667.3|6664.5|90
1618560420000|2021-04-16 08:07:00|6667.5|6664.7|6667|6664.2|6667.7|6664.9|6666.8|6664|49
1618560430000|2021-04-16 08:07:10|6666.5|6663.7|6666.5|6663.7|6667|6664.2|6666.3|6663.5|32
1618560440000|2021-04-16 08:07:20|6667|6664.2|6668.8|6666|6668.8|6666|6666.3|6663.5|61
1618560450000|2021-04-16 08:07:30|6668.5|6665.7|6668.3|6665.5|6669|6666.2|6668.3|6665.5|2
1618560460000|2021-04-16 08:07:40|6668.5|6665.7|6669|6666.2|6669|6666.2|6667.5|6664.7|26
1618560470000|2021-04-16 08:07:50|6668.4|6665.6|6668.5|6665.7|6668.5|6665.7|6667.7|6664.9|44
1618560480000|2021-04-16 08:08:00|6668.2|6665.4|6667.5|6664.7|6668.2|6665.4|6667|6664.2|18
1618560490000|2021-04-16 08:08:10|6667|6664.2|6666.3|6663.5|6667|6664.2|6666.3|6663.5|42
1618560500000|2021-04-16 08:08:20|6666.5|6663.7|6667|6664.2|6667.7|6664.9|6666|6663.2|68
1618560510000|2021-04-16 08:08:30|6666.8|6664|6668.7|6665.9|6668.7|6665.9|6666.8|6664|110
1618560520000|2021-04-16 08:08:40|6669|6666.2|6668.8|6666|6669|6666.2|6667.5|6664.7|11
1618560530000|2021-04-16 08:08:50|6668|6665.2|6668.5|6665.7|6669|6666.2|6668|6665.2|1
1618560540000|2021-04-16 08:09:00|6668.8|6666|6669.3|6666.5|6669.3|6666.5|6668.8|6666|1
1618560550000|2021-04-16 08:09:10|6669|6666.2|6670|6667.2|6670|6667.2|6669|6666.2|34
1618560560000|2021-04-16 08:09:20|6669.5|6666.7|6669.8|6667|6670.3|6667.5|6669.3|6666.5|8
1618560570000|2021-04-16 08:09:30|6669.5|6666.7|6668.5|6665.7|6670|6667.2|6668.3|6665.5|61
1618560580000|2021-04-16 08:09:40|6668.3|6665.5|6668|6665.2|6668.5|6665.7|6668|6665.2|37
1618560590000|2021-04-16 08:09:50|6668.3|6665.5|6669|6666.2|6669|6666.2|6668.3|6665.5|3
1618560600000|2021-04-16 08:10:00|6669.3|6666.5|6668|6665.2|6669.5|6666.7|6668|6665.2|28
1618560610000|2021-04-16 08:10:10|6667.8|6665|6667.5|6664.7|6668.3|6665.5|6667.3|6664.5|7
1618560620000|2021-04-16 08:10:20|6667.3|6664.5|6668.3|6665.5|6668.3|6665.5|6667|6664.2|23
1618560630000|2021-04-16 08:10:30|6668|6665.2|6667.5|6664.7|6668|6665.2|6667.5|6664.7|1
1618560640000|2021-04-16 08:10:40|6668|6665.2|6667.8|6665|6668|6665.2|6667.8|6665|30
1618560650000|2021-04-16 08:10:50|6667|6664.2|6667|6664.2|6667|6664.2|6667|6664.2|2
1618560660000|2021-04-16 08:11:00|6666.7|6663.9|6666.3|6663.5|6667|6664.2|6666.3|6663.5|26
1618560670000|2021-04-16 08:11:10|6665.7|6662.9|6665.3|6662.5|6665.7|6662.9|6665.3|6662.5|41
1618560680000|2021-04-16 08:11:20|6666|6663.2|6666.3|6663.5|6666.5|6663.7|6665.8|6663|57
1618560690000|2021-04-16 08:11:30|6666.5|6663.7|6669|6666.2|6670|6667.2|6666.5|6663.7|349
1618560700000|2021-04-16 08:11:40|6669.3|6666.5|6672.3|6669.5|6672.3|6669.5|6669.3|6666.5|41
1618560710000|2021-04-16 08:11:50|6673|6670.2|6672.5|6669.7|6673|6670.2|6672.3|6669.5|10
1618560720000|2021-04-16 08:12:00|6673|6670.2|6672.8|6670|6673|6670.2|6672|6669.2|19
1618560730000|2021-04-16 08:12:10|6672.3|6669.5|6673|6670.2|6673.3|6670.5|6672.3|6669.5|4
1618560740000|2021-04-16 08:12:20|6673.3|6670.5|6674.3|6671.5|6675.3|6672.5|6673.3|6670.5|49
1618560750000|2021-04-16 08:12:30|6674.2|6671.4|6674.7|6671.9|6674.7|6671.9|6673.2|6670.4|35
1618560760000|2021-04-16 08:12:40|6675|6672.2|6675|6672.2|6675.2|6672.4|6674.5|6671.7|5
1618560770000|2021-04-16 08:12:50|6674.7|6671.9|6675.5|6672.7|6675.5|6672.7|6674.2|6671.4|13
1618560780000|2021-04-16 08:13:00|6675.7|6672.9|6673.2|6670.4|6676|6673.2|6673.2|6670.4|32
1618560790000|2021-04-16 08:13:10|6674|6671.2|6673.5|6670.7|6674|6671.2|6673|6670.2|10
1618560800000|2021-04-16 08:13:20|6673.2|6670.4|6673.5|6670.7|6674|6671.2|6672|6669.2|12
1618560810000|2021-04-16 08:13:30|6673.2|6670.4|6674|6671.2|6674|6671.2|6673|6670.2|2
1618560830000|2021-04-16 08:13:50|6674.7|6671.9|6675.5|6672.7|6675.5|6672.7|6674.7|6671.9|14
1618560840000|2021-04-16 08:14:00|6675.2|6672.4|6672.7|6669.9|6675.2|6672.4|6672.7|6669.9|27
1618560850000|2021-04-16 08:14:10|6672.5|6669.7|6672|6669.2|6672.5|6669.7|6671.5|6668.7|19
1618560870000|2021-04-16 08:14:30|6671.5|6668.7|6671.5|6668.7|6671.7|6668.9|6671|6668.2|15
1618560880000|2021-04-16 08:14:40|6672|6669.2|6671.2|6668.4|6672|6669.2|6671.2|6668.4|6
1618560890000|2021-04-16 08:14:50|6671|6668.2|6670.7|6667.9|6671.2|6668.4|6670.2|6667.4|72
1618560900000|2021-04-16 08:15:00|6670.2|6667.4|6671|6668.2|6671|6668.2|6670.2|6667.4|2
1618560910000|2021-04-16 08:15:10|6671.7|6668.9|6672|6669.2|6672|6669.2|6671.7|6668.9|2
1618560920000|2021-04-16 08:15:20|6671.7|6668.9|6671.7|6668.9|6671.7|6668.9|6671.2|6668.4|6
1618560930000|2021-04-16 08:15:30|6670.7|6667.9|6669.5|6666.7|6670.7|6667.9|6668.2|6665.4|37
1618560940000|2021-04-16 08:15:40|6669|6666.2|6669|6666.2|6669|6666.2|6669|6666.2|0
1618560960000|2021-04-16 08:16:00|6668.5|6665.7|6670.2|6667.4|6670.2|6667.4|6668.2|6665.4|7
1618560970000|2021-04-16 08:16:10|6670.7|6667.9|6669.2|6666.4|6670.7|6667.9|6669.2|6666.4|12
1618560980000|2021-04-16 08:16:20|6669|6666.2|6669.5|6666.7|6669.5|6666.7|6669|6666.2|1
1618560990000|2021-04-16 08:16:30|6669.7|6666.9|6665|6662.2|6669.7|6666.9|6665|6662.2|118
1618561000000|2021-04-16 08:16:40|6665.5|6662.7|6665|6662.2|6666|6663.2|6664.7|6661.9|108
1618561010000|2021-04-16 08:16:50|6664.7|6661.9|6666|6663.2|6666|6663.2|6664.7|6661.9|32
1618561020000|2021-04-16 08:17:00|6666.2|6663.4|6665|6662.2|6666.5|6663.7|6665|6662.2|31
1618561030000|2021-04-16 08:17:10|6665.2|6662.4|6665|6662.2|6665.2|6662.4|6662.2|6659.4|64
1618561040000|2021-04-16 08:17:20|6664.7|6661.9|6663.7|6660.9|6665.2|6662.4|6663.7|6660.9|4
1618561050000|2021-04-16 08:17:30|6664|6661.2|6663.2|6660.4|6664|6661.2|6663.2|6660.4|4
1618561060000|2021-04-16 08:17:40|6663.7|6660.9|6665|6662.2|6665.2|6662.4|6663.7|6660.9|12
1618561070000|2021-04-16 08:17:50|6665.2|6662.4|6663.2|6660.4|6665.2|6662.4|6663.2|6660.4|9
1618561080000|2021-04-16 08:18:00|6663.5|6660.7|6664.7|6661.9|6665.2|6662.4|6663.5|6660.7|7
1618561090000|2021-04-16 08:18:10|6665.2|6662.4|6666|6663.2|6666.5|6663.7|6665.2|6662.4|4
1618561100000|2021-04-16 08:18:20|6666.5|6663.7|6666|6663.2|6667.2|6664.4|6666|6663.2|6
1618561110000|2021-04-16 08:18:30|6665.7|6662.9|6667.7|6664.9|6667.7|6664.9|6665.7|6662.9|31
1618561120000|2021-04-16 08:18:40|6667.2|6664.4|6666.5|6663.7|6667.2|6664.4|6666.5|6663.7|1
1618561130000|2021-04-16 08:18:50|6667|6664.2|6666.7|6663.9|6667|6664.2|6666|6663.2|4
1618561150000|2021-04-16 08:19:10|6667|6664.2|6666|6663.2|6667|6664.2|6665.2|6662.4|34
1618561160000|2021-04-16 08:19:20|6665.7|6662.9|6664.7|6661.9|6665.7|6662.9|6664.2|6661.4|91
1618561170000|2021-04-16 08:19:30|6664.5|6661.7|6665.7|6662.9|6665.7|6662.9|6664.2|6661.4|11
1618561180000|2021-04-16 08:19:40|6666|6663.2|6664.7|6661.9|6666|6663.2|6664.7|6661.9|5
1618561190000|2021-04-16 08:19:50|6665|6662.2|6664.2|6661.4|6665.2|6662.4|6664.2|6661.4|4
1618561200000|2021-04-16 08:20:00|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|23
1618561210000|2021-04-16 08:20:10|6663.5|6660.7|6666|6663.2|6666|6663.2|6663.5|6660.7|27
1618561220000|2021-04-16 08:20:20|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|6665.2|6662.4|10
1618561230000|2021-04-16 08:20:30|6665.5|6662.7|6665.5|6662.7|6665.7|6662.9|6665.2|6662.4|1
1618561240000|2021-04-16 08:20:40|6665.2|6662.4|6665.7|6662.9|6665.7|6662.9|6665.2|6662.4|3
1618561250000|2021-04-16 08:20:50|6665.2|6662.4|6664.2|6661.4|6665.7|6662.9|6664.2|6661.4|16
1618561260000|2021-04-16 08:21:00|6663.2|6660.4|6664|6661.2|6664|6661.2|6663.2|6660.4|23
1618561270000|2021-04-16 08:21:10|6664.2|6661.4|6663.7|6660.9|6664.2|6661.4|6663.7|6660.9|151
1618561280000|2021-04-16 08:21:20|6663.5|6660.7|6663|6660.2|6663.5|6660.7|6663|6660.2|12
1618561290000|2021-04-16 08:21:30|6662.7|6659.9|6663|6660.2|6663|6660.2|6662.7|6659.9|2
1618561300000|2021-04-16 08:21:40|6663.2|6660.4|6663.5|6660.7|6663.7|6660.9|6662.7|6659.9|13
1618561310000|2021-04-16 08:21:50|6664|6661.2|6663.2|6660.4|6664.2|6661.4|6663|6660.2|85
1618561320000|2021-04-16 08:22:00|6664.2|6661.4|6663.2|6660.4|6664.2|6661.4|6663.2|6660.4|18
1618561330000|2021-04-16 08:22:10|6663.5|6660.7|6664.2|6661.4|6664.2|6661.4|6662.7|6659.9|53
1618561340000|2021-04-16 08:22:20|6663.2|6660.4|6664.2|6661.4|6664.2|6661.4|6663.2|6660.4|37
1618561350000|2021-04-16 08:22:30|6663.2|6660.4|6663.9|6661.1|6663.9|6661.1|6663.2|6660.4|64
1618561360000|2021-04-16 08:22:40|6664.2|6661.4|6662.2|6659.4|6664.2|6661.4|6662.2|6659.4|66
1618561370000|2021-04-16 08:22:50|6661.7|6658.9|6662.2|6659.4|6662.2|6659.4|6661.2|6658.4|34
1618561380000|2021-04-16 08:23:00|6661.7|6658.9|6661.9|6659.1|6662.2|6659.4|6661.7|6658.9|16
1618561390000|2021-04-16 08:23:10|6662.2|6659.4|6662.9|6660.1|6662.9|6660.1|6662.2|6659.4|15
1618561400000|2021-04-16 08:23:20|6663.9|6661.1|6665.9|6663.1|6665.9|6663.1|6663.9|6661.1|30
1618561410000|2021-04-16 08:23:30|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|15
1618561420000|2021-04-16 08:23:40|6665.9|6663.1|6662.4|6659.6|6665.9|6663.1|6662.2|6659.4|33
1618561430000|2021-04-16 08:23:50|6662.9|6660.1|6663.9|6661.1|6663.9|6661.1|6662.4|6659.6|30
1618561440000|2021-04-16 08:24:00|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|7
1618561450000|2021-04-16 08:24:10|6663.9|6661.1|6660.9|6658.1|6663.9|6661.1|6659.7|6656.9|257
1618561460000|2021-04-16 08:24:20|6660.7|6657.9|6660.2|6657.4|6660.9|6658.1|6659.9|6657.1|214
1618561470000|2021-04-16 08:24:30|6659.9|6657.1|6661.7|6658.9|6661.7|6658.9|6659.9|6657.1|58
1618561480000|2021-04-16 08:24:40|6661.9|6659.1|6660.9|6658.1|6661.9|6659.1|6660.9|6658.1|108
1618561490000|2021-04-16 08:24:50|6660.7|6657.9|6660.9|6658.1|6660.9|6658.1|6660.7|6657.9|2
1618561500000|2021-04-16 08:25:00|6660.7|6657.9|6662.2|6659.4|6662.4|6659.6|6659.9|6657.1|167
1618561510000|2021-04-16 08:25:10|6661.9|6659.1|6663.7|6660.9|6663.7|6660.9|6661.9|6659.1|23
1618561520000|2021-04-16 08:25:20|6664.7|6661.9|6667.9|6665.1|6668.7|6665.9|6664.7|6661.9|274
1618561530000|2021-04-16 08:25:30|6667.2|6664.4|6667.2|6664.4|6667.9|6665.1|6666.9|6664.1|16
1618561540000|2021-04-16 08:25:40|6666.9|6664.1|6666.4|6663.6|6668.9|6666.1|6666.4|6663.6|72
1618561550000|2021-04-16 08:25:50|6666.2|6663.4|6662.7|6659.9|6666.9|6664.1|6661.4|6658.6|195
1618561560000|2021-04-16 08:26:00|6662.9|6660.1|6663.9|6661.1|6663.9|6661.1|6661.9|6659.1|69
1618561570000|2021-04-16 08:26:10|6664.7|6661.9|6665.4|6662.6|6665.9|6663.1|6664.7|6661.9|26
1618561580000|2021-04-16 08:26:20|6665.2|6662.4|6663.9|6661.1|6665.7|6662.9|6663.7|6660.9|63
1618561590000|2021-04-16 08:26:30|6664.2|6661.4|6668.2|6665.4|6668.2|6665.4|6664.2|6661.4|57
1618561600000|2021-04-16 08:26:40|6667.9|6665.1|6667.7|6664.9|6668.9|6666.1|6667.7|6664.9|27
1618561610000|2021-04-16 08:26:50|6667.9|6665.1|6667.4|6664.6|6667.9|6665.1|6666.9|6664.1|35
1618561620000|2021-04-16 08:27:00|6666.9|6664.1|6667.4|6664.6|6667.4|6664.6|6666.9|6664.1|20
1618561630000|2021-04-16 08:27:10|6667.2|6664.4|6666.9|6664.1|6667.2|6664.4|6665.9|6663.1|50
1618561640000|2021-04-16 08:27:20|6666.2|6663.4|6665.9|6663.1|6666.7|6663.9|6665.2|6662.4|19
1618561650000|2021-04-16 08:27:30|6665.7|6662.9|6668.2|6665.4|6668.2|6665.4|6665.7|6662.9|78
1618561660000|2021-04-16 08:27:40|6668.4|6665.6|6669.9|6667.1|6670.2|6667.4|6667.9|6665.1|36
1618561670000|2021-04-16 08:27:50|6669.4|6666.6|6670.7|6667.9|6671.1|6668.3|6668.2|6665.4|276
1618561680000|2021-04-16 08:28:00|6670.2|6667.4|6669.2|6666.4|6670.4|6667.6|6668.7|6665.9|136
1618561690000|2021-04-16 08:28:10|6668.9|6666.1|6672.1|6669.3|6672.2|6669.4|6668.7|6665.9|66
1618561700000|2021-04-16 08:28:20|6672.4|6669.6|6670.7|6667.9|6672.4|6669.6|6670.7|6667.9|36
1618561710000|2021-04-16 08:28:30|6670.4|6667.6|6671.4|6668.6|6671.4|6668.6|6669.4|6666.6|55
1618561720000|2021-04-16 08:28:40|6671.2|6668.4|6672.4|6669.6|6672.4|6669.6|6670.2|6667.4|42
1618561730000|2021-04-16 08:28:50|6672.7|6669.9|6671.2|6668.4|6672.7|6669.9|6671.2|6668.4|48
1618561740000|2021-04-16 08:29:00|6670.9|6668.1|6669.1|6666.3|6671.4|6668.6|6668.4|6665.6|326
1618561750000|2021-04-16 08:29:10|6669.4|6666.6|6670.6|6667.8|6670.6|6667.8|6668.4|6665.6|143
1618561760000|2021-04-16 08:29:20|6670.8|6668|6671.1|6668.3|6671.6|6668.8|6669.9|6667.1|114
1618561770000|2021-04-16 08:29:30|6671.4|6668.6|6671.4|6668.6|6672.4|6669.6|6670.4|6667.6|314
1618561780000|2021-04-16 08:29:40|6671.8|6669|6672.1|6669.3|6674.1|6671.3|6671.8|6669|329
1618561790000|2021-04-16 08:29:50|6672.4|6669.6|6672.7|6669.9|6672.9|6670.1|6671.4|6668.6|257
1618561800000|2021-04-16 08:30:00|6672.4|6669.6|6671.1|6668.3|6672.7|6669.9|6670.4|6667.6|467
1618561810000|2021-04-16 08:30:10|6671.4|6668.6|6671.4|6668.6|6672.4|6669.6|6671.4|6668.6|347
1618561820000|2021-04-16 08:30:20|6671.1|6668.3|6668.1|6665.3|6671.1|6668.3|6666.7|6663.9|172
1618561830000|2021-04-16 08:30:30|6668.4|6665.6|6669.7|6666.9|6670.4|6667.6|6667.1|6664.3|100
1618561840000|2021-04-16 08:30:40|6669.4|6666.6|6669.1|6666.3|6669.9|6667.1|6669.1|6666.3|147
1618561850000|2021-04-16 08:30:50|6669.4|6666.6|6670.7|6667.9|6670.7|6667.9|6669.4|6666.6|54
1618561860000|2021-04-16 08:31:00|6670.9|6668.1|6669.9|6667.1|6671.7|6668.9|6669.4|6666.6|70
1618561870000|2021-04-16 08:31:10|6670.1|6667.3|6671.7|6668.9|6671.9|6669.1|6669.7|6666.9|8
1618561880000|2021-04-16 08:31:20|6671.1|6668.3|6669.9|6667.1|6671.1|6668.3|6669.4|6666.6|27
1618561890000|2021-04-16 08:31:30|6669.6|6666.8|6670.9|6668.1|6670.9|6668.1|6669.6|6666.8|15
1618561900000|2021-04-16 08:31:40|6670.6|6667.8|6670.9|6668.1|6671.6|6668.8|6670.1|6667.3|105
1618561910000|2021-04-16 08:31:50|6670.4|6667.6|6676.1|6673.3|6676.1|6673.3|6670.4|6667.6|687
1618561920000|2021-04-16 08:32:00|6676.4|6673.6|6674.9|6672.1|6676.4|6673.6|6674.6|6671.8|14
1618561930000|2021-04-16 08:32:10|6674.6|6671.8|6674.1|6671.3|6674.6|6671.8|6674.1|6671.3|4
1618561940000|2021-04-16 08:32:20|6673.6|6670.8|6673.1|6670.3|6673.6|6670.8|6672.6|6669.8|22
1618561950000|2021-04-16 08:32:30|6672.9|6670.1|6673.1|6670.3|6673.1|6670.3|6672.9|6670.1|3
1618561960000|2021-04-16 08:32:40|6672.9|6670.1|6671.9|6669.1|6672.9|6670.1|6671.6|6668.8|69
1618561970000|2021-04-16 08:32:50|6671.6|6668.8|6672.1|6669.3|6672.1|6669.3|6671.6|6668.8|22
1618561980000|2021-04-16 08:33:00|6671.9|6669.1|6673.1|6670.3|6673.1|6670.3|6671.6|6668.8|10
1618561990000|2021-04-16 08:33:10|6673.5|6670.7|6674.4|6671.6|6674.6|6671.8|6673.5|6670.7|47
1618562000000|2021-04-16 08:33:20|6673.4|6670.6|6675.1|6672.3|6675.1|6672.3|6673.1|6670.3|156
1618562010000|2021-04-16 08:33:30|6675.5|6672.7|6676.8|6674|6677.8|6675|6675.5|6672.7|98
1618562020000|2021-04-16 08:33:40|6677.1|6674.3|6677.3|6674.5|6677.3|6674.5|6677.1|6674.3|1
1618562030000|2021-04-16 08:33:50|6677.5|6674.7|6678.3|6675.5|6679.8|6677|6677.5|6674.7|62
1618562040000|2021-04-16 08:34:00|6679.5|6676.7|6678.8|6676|6679.5|6676.7|6678.1|6675.3|100
1618562050000|2021-04-16 08:34:10|6678.1|6675.3|6680.8|6678|6680.8|6678|6678.1|6675.3|234
1618562060000|2021-04-16 08:34:20|6680.5|6677.7|6680.1|6677.3|6680.8|6678|6680.1|6677.3|45
1618562070000|2021-04-16 08:34:30|6679.5|6676.7|6679.8|6677|6679.8|6677|6679.3|6676.5|7
1618562080000|2021-04-16 08:34:40|6679.6|6676.8|6680.1|6677.3|6680.3|6677.5|6679.3|6676.5|76
1618562090000|2021-04-16 08:34:50|6680.5|6677.7|6680.5|6677.7|6680.5|6677.7|6680.5|6677.7|40
1618562100000|2021-04-16 08:35:00|6680.8|6678|6680.5|6677.7|6680.8|6678|6680.5|6677.7|55
1618562110000|2021-04-16 08:35:10|6680.8|6678|6680.8|6678|6680.8|6678|6680.5|6677.7|61
1618562120000|2021-04-16 08:35:20|||||||||37
1618562130000|2021-04-16 08:35:30|||||||||6
1618562140000|2021-04-16 08:35:40|6681.4|6678.6|6686.1|6683.3|6687.1|6684.3|6681.4|6678.6|266
1618562150000|2021-04-16 08:35:50|6686.8|6684|6684.1|6681.3|6687.3|6684.5|6684.1|6681.3|21
1618562160000|2021-04-16 08:36:00|6684.3|6681.5|6683.6|6680.8|6684.3|6681.5|6683.6|6680.8|13
1618562170000|2021-04-16 08:36:10|6683.8|6681|6683.5|6680.7|6683.8|6681|6683.3|6680.5|2
1618562180000|2021-04-16 08:36:20|6683.8|6681|6685.3|6682.5|6685.3|6682.5|6683.3|6680.5|17
1618562190000|2021-04-16 08:36:30|6685.6|6682.8|6684.1|6681.3|6685.6|6682.8|6682.8|6680|89
1618562200000|2021-04-16 08:36:40|6683.1|6680.3|6682.8|6680|6683.3|6680.5|6682.8|6680|4
1618562210000|2021-04-16 08:36:50|6682.3|6679.5|6682.1|6679.3|6682.3|6679.5|6682.1|6679.3|9
1618562220000|2021-04-16 08:37:00|6682.3|6679.5|6681.3|6678.5|6682.8|6680|6681.3|6678.5|11
1618562230000|2021-04-16 08:37:10|6681.1|6678.3|6681.5|6678.7|6682|6679.2|6681.1|6678.3|36
1618562240000|2021-04-16 08:37:20|6681.8|6679|6682.8|6680|6682.8|6680|6681.8|6679|168
1618562250000|2021-04-16 08:37:30|6682.5|6679.7|6684.8|6682|6685.5|6682.7|6682.5|6679.7|1043
1618562260000|2021-04-16 08:37:40|6684.2|6681.4|6682.5|6679.7|6684.2|6681.4|6682.5|6679.7|8
1618562270000|2021-04-16 08:37:50|6682.3|6679.5|6682.8|6680|6683|6680.2|6682.3|6679.5|19
1618562280000|2021-04-16 08:38:00|6682.5|6679.7|6683|6680.2|6684|6681.2|6682.5|6679.7|22
1618562290000|2021-04-16 08:38:10|6683.8|6681|6684.5|6681.7|6684.5|6681.7|6683.8|6681|54
1618562300000|2021-04-16 08:38:20|6686.5|6683.7|6686.8|6684|6686.8|6684|6685.8|6683|71
1618562310000|2021-04-16 08:38:30|6686.5|6683.7|6687.8|6685|6687.8|6685|6686.5|6683.7|37
1618562320000|2021-04-16 08:38:40|6687.2|6684.4|6688.5|6685.7|6688.5|6685.7|6687.2|6684.4|94
1618562330000|2021-04-16 08:38:50|6689.2|6686.4|6689|6686.2|6690.2|6687.4|6688.8|6686|83
1618562340000|2021-04-16 08:39:00|6689.5|6686.7|6688|6685.2|6689.5|6686.7|6687.8|6685|18
1618562350000|2021-04-16 08:39:10|6688.5|6685.7|6689.8|6687|6689.8|6687|6688.5|6685.7|36
1618562360000|2021-04-16 08:39:20|6690|6687.2|6691|6688.2|6691.6|6688.8|6690|6687.2|29
1618562370000|2021-04-16 08:39:30|6691.3|6688.5|6690.3|6687.5|6691.3|6688.5|6690.3|6687.5|16
1618562380000|2021-04-16 08:39:40|6689.8|6687|6688.8|6686|6690.5|6687.7|6688.5|6685.7|29
1618562390000|2021-04-16 08:39:50|6689.1|6686.3|6689.5|6686.7|6689.5|6686.7|6687.5|6684.7|65
1618562400000|2021-04-16 08:40:00|6689.3|6686.5|6688|6685.2|6689.3|6686.5|6687.8|6685|22
1618562410000|2021-04-16 08:40:10|6688.5|6685.7|6687.8|6685|6688.5|6685.7|6687.8|6685|1
1618562420000|2021-04-16 08:40:20|6687.5|6684.7|6687.1|6684.3|6687.5|6684.7|6687.1|6684.3|1
1618562430000|2021-04-16 08:40:30|6686.8|6684|6687|6684.2|6687.5|6684.7|6686.8|6684|4
1618562440000|2021-04-16 08:40:40|6687.5|6684.7|6686.1|6683.3|6687.5|6684.7|6686.1|6683.3|7
1618562450000|2021-04-16 08:40:50|6686.3|6683.5|6686.8|6684|6686.8|6684|6686.3|6683.5|4
1618562460000|2021-04-16 08:41:00|6686.3|6683.5|6687.5|6684.7|6687.5|6684.7|6686.3|6683.5|4
1618562470000|2021-04-16 08:41:10|6687.3|6684.5|6687.5|6684.7|6687.5|6684.7|6687.3|6684.5|5
1618562480000|2021-04-16 08:41:20|6688.5|6685.7|6689|6686.2|6689.5|6686.7|6688.3|6685.5|44
1618562490000|2021-04-16 08:41:30|6688.8|6686|6688.8|6686|6688.8|6686|6688.8|6686|0
1618562500000|2021-04-16 08:41:40|6689.3|6686.5|6689.3|6686.5|6689.3|6686.5|6689.3|6686.5|3
1618562510000|2021-04-16 08:41:50|6688.8|6686|6688.8|6686|6688.8|6686|6688.8|6686|4
1618562520000|2021-04-16 08:42:00|6689.5|6686.7|6689.3|6686.5|6689.5|6686.7|6688.8|6686|18
1618562530000|2021-04-16 08:42:10|6689.5|6686.7|6687.5|6684.7|6689.5|6686.7|6687.3|6684.5|14
1618562540000|2021-04-16 08:42:20|6687.8|6685|6687.1|6684.3|6687.8|6685|6687.1|6684.3|6
1618562550000|2021-04-16 08:42:30|6687.5|6684.7|6693|6690.2|6693.8|6691|6687.5|6684.7|264
1618562560000|2021-04-16 08:42:40|6693.2|6690.4|6695.5|6692.7|6695.5|6692.7|6693|6690.2|97
1618562570000|2021-04-16 08:42:50|6695.8|6693|6696|6693.2|6696.5|6693.7|6695.8|6693|46
1618562580000|2021-04-16 08:43:00|6695.8|6693|6695.8|6693|6695.8|6693|6695.8|6693|4
1618562590000|2021-04-16 08:43:10|6695.5|6692.7|6693.8|6691|6695.5|6692.7|6693.8|6691|26
1618562600000|2021-04-16 08:43:20|6693.5|6690.7|6692.8|6690|6693.5|6690.7|6692.8|6690|32
1618562610000|2021-04-16 08:43:30|6692.2|6689.4|6691.8|6689|6692.2|6689.4|6691.8|6689|2
1618562620000|2021-04-16 08:43:40|6691|6688.2|6691.5|6688.7|6691.5|6688.7|6691|6688.2|2
1618562630000|2021-04-16 08:43:50|6691|6688.2|6691.5|6688.7|6691.5|6688.7|6691|6688.2|1
1618562640000|2021-04-16 08:44:00|6691.3|6688.5|6691.8|6689|6691.8|6689|6691|6688.2|13
1618562650000|2021-04-16 08:44:10|6691.5|6688.7|6691.7|6688.9|6692.2|6689.4|6690.8|6688|55
1618562660000|2021-04-16 08:44:20|6692.2|6689.4|6688.2|6685.4|6692.2|6689.4|6688.2|6685.4|35
1618562670000|2021-04-16 08:44:30|6689.2|6686.4|6689.5|6686.7|6689.7|6686.9|6689.2|6686.4|10
1618562680000|2021-04-16 08:44:40|6690.2|6687.4|6690|6687.2|6690.2|6687.4|6690|6687.2|25
1618562690000|2021-04-16 08:44:50|6690.2|6687.4|6690|6687.2|6690.2|6687.4|6690|6687.2|0
1618562700000|2021-04-16 08:45:00|6690.2|6687.4|6691|6688.2|6691|6688.2|6690.2|6687.4|2
1618562710000|2021-04-16 08:45:10|6690.2|6687.4|6690|6687.2|6690.2|6687.4|6690|6687.2|17
1618562720000|2021-04-16 08:45:20|6690.2|6687.4|6690.2|6687.4|6691|6688.2|6690.2|6687.4|58
1618562730000|2021-04-16 08:45:30|6691.2|6688.4|6689.5|6686.7|6691.2|6688.4|6689.5|6686.7|22
1618562740000|2021-04-16 08:45:40|6690.3|6687.5|6691.5|6688.7|6691.5|6688.7|6690.3|6687.5|24
1618562750000|2021-04-16 08:45:50|6693.2|6690.4|6692.2|6689.4|6693.2|6690.4|6691.5|6688.7|50
1618562760000|2021-04-16 08:46:00|6692|6689.2|6692.5|6689.7|6694.2|6691.4|6691.2|6688.4|34
1618562770000|2021-04-16 08:46:10|6692.2|6689.4|6691.8|6689|6692.4|6689.6|6691|6688.2|55
1618562780000|2021-04-16 08:46:20|6691.2|6688.4|6691.2|6688.4|6691.2|6688.4|6691.2|6688.4|26
1618562790000|2021-04-16 08:46:30|6690.9|6688.1|6691.2|6688.4|6691.2|6688.4|6690.5|6687.7|5
1618562800000|2021-04-16 08:46:40|6690.7|6687.9|6690.5|6687.7|6691.2|6688.4|6690.5|6687.7|25
1618562810000|2021-04-16 08:46:50|6690.2|6687.4|6688.2|6685.4|6690.2|6687.4|6688|6685.2|49
1618562820000|2021-04-16 08:47:00|6688.9|6686.1|6691|6688.2|6691.5|6688.7|6688.9|6686.1|17
1618562830000|2021-04-16 08:47:10|6691.2|6688.4|6691|6688.2|6691.2|6688.4|6691|6688.2|45
1618562850000|2021-04-16 08:47:30|6690.8|6688|6688.7|6685.9|6690.8|6688|6687.5|6684.7|13
1618562860000|2021-04-16 08:47:40|6688.5|6685.7|6688|6685.2|6688.5|6685.7|6687.5|6684.7|6
1618562870000|2021-04-16 08:47:50|6688.2|6685.4|6688|6685.2|6688.2|6685.4|6688|6685.2|10
1618562880000|2021-04-16 08:48:00|6688.2|6685.4|6688.2|6685.4|6688.2|6685.4|6687.5|6684.7|11
1618562890000|2021-04-16 08:48:10|6688|6685.2|6688.2|6685.4|6688.2|6685.4|6688|6685.2|12
1618562900000|2021-04-16 08:48:20|6688.5|6685.7|6689|6686.2|6689.5|6686.7|6688.5|6685.7|17
1618562910000|2021-04-16 08:48:30|6689.2|6686.4|6689.2|6686.4|6689.2|6686.4|6689.2|6686.4|0
1618562920000|2021-04-16 08:48:40|6689|6686.2|6689|6686.2|6689.2|6686.4|6689|6686.2|25
1618562930000|2021-04-16 08:48:50|6689.2|6686.4|6688.7|6685.9|6689.2|6686.4|6688.5|6685.7|7
1618562940000|2021-04-16 08:49:00|6689|6686.2|6689|6686.2|6689.2|6686.4|6689|6686.2|0
1618562950000|2021-04-16 08:49:10|6688.2|6685.4|6687.7|6684.9|6688.2|6685.4|6687.5|6684.7|27
1618562960000|2021-04-16 08:49:20|6687.5|6684.7|6687.5|6684.7|6688|6685.2|6687.5|6684.7|8
1618562970000|2021-04-16 08:49:30|6687.8|6685|6688|6685.2|6688|6685.2|6687.5|6684.7|2
1618562980000|2021-04-16 08:49:40|6688.2|6685.4|6688|6685.2|6688.2|6685.4|6687.5|6684.7|7
1618562990000|2021-04-16 08:49:50|6688.2|6685.4|6690|6687.2|6690|6687.2|6688|6685.2|18
1618563000000|2021-04-16 08:50:00|6689.8|6687|6689.5|6686.7|6689.8|6687|6689.2|6686.4|4
1618563010000|2021-04-16 08:50:10|6690.2|6687.4|6689.2|6686.4|6690.2|6687.4|6689|6686.2|18
1618563020000|2021-04-16 08:50:20|6689.7|6686.9|6689.7|6686.9|6689.7|6686.9|6689.7|6686.9|0
1618563030000|2021-04-16 08:50:30|6690|6687.2|6690.7|6687.9|6690.7|6687.9|6689.5|6686.7|10
1618563040000|2021-04-16 08:50:40|6690.9|6688.1|6691.2|6688.4|6691.7|6688.9|6690.9|6688.1|9
1618563050000|2021-04-16 08:50:50|6691.7|6688.9|6692.5|6689.7|6692.9|6690.1|6691.2|6688.4|15
1618563060000|2021-04-16 08:51:00|6692.2|6689.4|6690.5|6687.7|6692.7|6689.9|6690.5|6687.7|18
1618563070000|2021-04-16 08:51:10|6691.2|6688.4|6691.2|6688.4|6691.2|6688.4|6691.2|6688.4|2
1618563080000|2021-04-16 08:51:20|6691.5|6688.7|6691.7|6688.9|6692.7|6689.9|6690.5|6687.7|224
1618563090000|2021-04-16 08:51:30|6691.4|6688.6|6690.4|6687.6|6691.4|6688.6|6690.4|6687.6|19
1618563100000|2021-04-16 08:51:40|||||||||1
1618563110000|2021-04-16 08:51:50|6690|6687.2|6690.7|6687.9|6690.9|6688.1|6689.5|6686.7|9
1618563120000|2021-04-16 08:52:00|6690.4|6687.6|6690.7|6687.9|6690.7|6687.9|6690.2|6687.4|5
1618563130000|2021-04-16 08:52:10|6690.5|6687.7|6691.7|6688.9|6691.9|6689.1|6690.5|6687.7|12
1618563140000|2021-04-16 08:52:20|6692.2|6689.4|6693.7|6690.9|6693.9|6691.1|6692.2|6689.4|8
1618563150000|2021-04-16 08:52:30|6693.2|6690.4|6693.2|6690.4|6693.2|6690.4|6693.2|6690.4|11
1618563160000|2021-04-16 08:52:40|6692.5|6689.7|6691.5|6688.7|6692.7|6689.9|6691.5|6688.7|37
1618563170000|2021-04-16 08:52:50|6691.7|6688.9|6691.7|6688.9|6691.7|6688.9|6691.7|6688.9|1
1618563180000|2021-04-16 08:53:00|6691.2|6688.4|6691.2|6688.4|6691.2|6688.4|6691.2|6688.4|0
1618563190000|2021-04-16 08:53:10|6691|6688.2|6690.5|6687.7|6691|6688.2|6690.5|6687.7|7
1618563200000|2021-04-16 08:53:20|6690.8|6688|6690|6687.2|6691|6688.2|6690|6687.2|1
1618563210000|2021-04-16 08:53:30|6690.6|6687.8|6693.2|6690.4|6693.4|6690.6|6690.6|6687.8|79
1618563220000|2021-04-16 08:53:40|6693.4|6690.6|6693.7|6690.9|6693.7|6690.9|6693.2|6690.4|5
1618563230000|2021-04-16 08:53:50|6693.2|6690.4|6693.2|6690.4|6693.2|6690.4|6693.2|6690.4|0
1618563240000|2021-04-16 08:54:00|6692.7|6689.9|6692.2|6689.4|6692.9|6690.1|6692.2|6689.4|4
1618563250000|2021-04-16 08:54:10|6691.7|6688.9|6690.2|6687.4|6692.2|6689.4|6690.2|6687.4|61
1618563260000|2021-04-16 08:54:20|6689.7|6686.9|6689.7|6686.9|6689.7|6686.9|6689.5|6686.7|2
1618563270000|2021-04-16 08:54:30|6688.7|6685.9|6688.5|6685.7|6688.9|6686.1|6688.5|6685.7|29
1618563280000|2021-04-16 08:54:40|6689.7|6686.9|6690.2|6687.4|6690.7|6687.9|6689.7|6686.9|84
1618563290000|2021-04-16 08:54:50|6690|6687.2|6690|6687.2|6690|6687.2|6689.5|6686.7|27
1618563300000|2021-04-16 08:55:00|6689.7|6686.9|6692|6689.2|6692.2|6689.4|6689.7|6686.9|94
1618563310000|2021-04-16 08:55:10|6692.2|6689.4|6693.2|6690.4|6693.2|6690.4|6692.2|6689.4|4
1618563320000|2021-04-16 08:55:20|6692.5|6689.7|6695.7|6692.9|6695.9|6693.1|6692.5|6689.7|47
1618563330000|2021-04-16 08:55:30|6695.9|6693.1|6695.2|6692.4|6696.2|6693.4|6695.2|6692.4|5
1618563340000|2021-04-16 08:55:40|6695.4|6692.6|6695.4|6692.6|6695.7|6692.9|6695.2|6692.4|1
1618563350000|2021-04-16 08:55:50|6696|6693.2|6696.7|6693.9|6697.2|6694.4|6696|6693.2|92
1618563360000|2021-04-16 08:56:00|6696.9|6694.1|6697.2|6694.4|6697.2|6694.4|6696.2|6693.4|18
1618563370000|2021-04-16 08:56:10|6697|6694.2|6695.7|6692.9|6697|6694.2|6695.5|6692.7|26
1618563380000|2021-04-16 08:56:20|6696.2|6693.4|6696.2|6693.4|6696.2|6693.4|6696.2|6693.4|0
1618563400000|2021-04-16 08:56:40|||||||||1
1618563410000|2021-04-16 08:56:50|6696.5|6693.7|6696.7|6693.9|6696.7|6693.9|6696.5|6693.7|4
1618563420000|2021-04-16 08:57:00|6696.2|6693.4|6696.2|6693.4|6696.2|6693.4|6696|6693.2|3
1618563430000|2021-04-16 08:57:10|6695.9|6693.1|6696.2|6693.4|6696.2|6693.4|6695.7|6692.9|19
1618563440000|2021-04-16 08:57:20|6695.7|6692.9|6695.7|6692.9|6695.7|6692.9|6695.7|6692.9|26
1618563450000|2021-04-16 08:57:30|6695.5|6692.7|6695.5|6692.7|6695.5|6692.7|6695.5|6692.7|2
1618563460000|2021-04-16 08:57:40|6694.9|6692.1|6695.4|6692.6|6695.9|6693.1|6694.7|6691.9|31
1618563470000|2021-04-16 08:57:50|6695.2|6692.4|6695|6692.2|6695.2|6692.4|6695|6692.2|91
1618563480000|2021-04-16 08:58:00|6694.7|6691.9|6694.7|6691.9|6694.7|6691.9|6694.7|6691.9|0
1618563490000|2021-04-16 08:58:10|6694.2|6691.4|6694.4|6691.6|6694.4|6691.6|6694.2|6691.4|1
1618563500000|2021-04-16 08:58:20|6694.7|6691.9|6693.7|6690.9|6694.7|6691.9|6693.7|6690.9|1
1618563510000|2021-04-16 08:58:30|6694|6691.2|6694.9|6692.1|6694.9|6692.1|6694|6691.2|4
1618563520000|2021-04-16 08:58:40|6694.7|6691.9|6694|6691.2|6694.7|6691.9|6694|6691.2|0
1618563530000|2021-04-16 08:58:50|6694.2|6691.4|6692.7|6689.9|6694.2|6691.4|6692.7|6689.9|1
1618563540000|2021-04-16 08:59:00|6693.2|6690.4|6692|6689.2|6693.2|6690.4|6691.9|6689.1|16
1618563550000|2021-04-16 08:59:10|6692.2|6689.4|6692.2|6689.4|6692.2|6689.4|6692.2|6689.4|0
1618563560000|2021-04-16 08:59:20|6692|6689.2|6692.2|6689.4|6692.2|6689.4|6691.7|6688.9|92
1618563580000|2021-04-16 08:59:40|6691.5|6688.7|6691.5|6688.7|6691.5|6688.7|6691.5|6688.7|4
1618563590000|2021-04-16 08:59:50|6692|6689.2|6692.2|6689.4|6692.2|6689.4|6692|6689.2|0
1618563600000|2021-04-16 09:00:00|6691.7|6688.9|6691.2|6688.4|6692.2|6689.4|6691.2|6688.4|15
1618563610000|2021-04-16 09:00:10|6691.5|6688.7|6691.2|6688.4|6691.5|6688.7|6691.2|6688.4|13
1618563620000|2021-04-16 09:00:20|6691.5|6688.7|6692.7|6689.9|6692.9|6690.1|6691.5|6688.7|6
1618563630000|2021-04-16 09:00:30|6692.5|6689.7|6692.7|6689.9|6692.9|6690.1|6692.2|6689.4|3
1618563640000|2021-04-16 09:00:40|6692.5|6689.7|6691.2|6688.4|6692.5|6689.7|6691.2|6688.4|26
1618563650000|2021-04-16 09:00:50|6691.7|6688.9|6691.2|6688.4|6691.7|6688.9|6690.5|6687.7|4
1618563660000|2021-04-16 09:01:00|6692.2|6689.4|6692.6|6689.8|6693.2|6690.4|6691.7|6688.9|129
1618563670000|2021-04-16 09:01:10|6693.4|6690.6|6693.9|6691.1|6694.9|6692.1|6693.2|6690.4|47
1618563680000|2021-04-16 09:01:20|6694.2|6691.4|6694|6691.2|6694.2|6691.4|6693.7|6690.9|7
1618563690000|2021-04-16 09:01:30|6693.7|6690.9|6694.2|6691.4|6695.2|6692.4|6693.7|6690.9|14
1618563700000|2021-04-16 09:01:40|6694.4|6691.6|6694.7|6691.9|6695.2|6692.4|6694.4|6691.6|28
1618563710000|2021-04-16 09:01:50|6694.5|6691.7|6693.5|6690.7|6694.5|6691.7|6693.5|6690.7|2
1618563720000|2021-04-16 09:02:00|6693.2|6690.4|6692.9|6690.1|6693.2|6690.4|6692.9|6690.1|1
1618563730000|2021-04-16 09:02:10|6692.7|6689.9|6692.5|6689.7|6693.2|6690.4|6692.5|6689.7|5
1618563740000|2021-04-16 09:02:20|6692.2|6689.4|6691.5|6688.7|6692.2|6689.4|6691.5|6688.7|8
1618563750000|2021-04-16 09:02:30|6690.9|6688.1|6686.7|6683.9|6690.9|6688.1|6686.7|6683.9|69
1618563760000|2021-04-16 09:02:40|6686.9|6684.1|6686|6683.2|6687.2|6684.4|6685.7|6682.9|28
1618563770000|2021-04-16 09:02:50|6686.2|6683.4|6686.7|6683.9|6686.7|6683.9|6686.2|6683.4|15
1618563780000|2021-04-16 09:03:00|6687|6684.2|6687.2|6684.4|6687.2|6684.4|6685.7|6682.9|44
1618563790000|2021-04-16 09:03:10|6686.7|6683.9|6686.7|6683.9|6687.2|6684.4|6686.2|6683.4|30
1618563800000|2021-04-16 09:03:20|6688.4|6685.6|6689.5|6686.7|6690.2|6687.4|6688.4|6685.6|9
1618563810000|2021-04-16 09:03:30|6689.4|6686.6|6688.2|6685.4|6689.4|6686.6|6688.2|6685.4|4
1618563820000|2021-04-16 09:03:40|6687.5|6684.7|6687.2|6684.4|6687.7|6684.9|6687.2|6684.4|5
1618563830000|2021-04-16 09:03:50|6687|6684.2|6686.2|6683.4|6687|6684.2|6686.2|6683.4|1
1618563840000|2021-04-16 09:04:00|6686|6683.2|6686.2|6683.4|6686.2|6683.4|6686|6683.2|4
1618563850000|2021-04-16 09:04:10|6687|6684.2|6688|6685.2|6688|6685.2|6687|6684.2|8
1618563860000|2021-04-16 09:04:20|6687.5|6684.7|6688|6685.2|6688.2|6685.4|6687.2|6684.4|84
1618563870000|2021-04-16 09:04:30|6688.2|6685.4|6683.7|6680.9|6688.2|6685.4|6683.7|6680.9|27
1618563880000|2021-04-16 09:04:40|6683.5|6680.7|6684.7|6681.9|6685|6682.2|6683.5|6680.7|14
1618563890000|2021-04-16 09:04:50|6684.2|6681.4|6684.2|6681.4|6684.2|6681.4|6684.2|6681.4|0
1618563900000|2021-04-16 09:05:00|6684.5|6681.7|6684.2|6681.4|6684.5|6681.7|6684.2|6681.4|16
1618563910000|2021-04-16 09:05:10|6683.7|6680.9|6684.2|6681.4|6684.2|6681.4|6683.5|6680.7|21
1618563920000|2021-04-16 09:05:20|6684.5|6681.7|6684|6681.2|6685|6682.2|6684|6681.2|4
1618563930000|2021-04-16 09:05:30|6683.7|6680.9|6683.7|6680.9|6683.7|6680.9|6683.5|6680.7|0
1618563940000|2021-04-16 09:05:40|6684|6681.2|6683.2|6680.4|6684|6681.2|6682.5|6679.7|20
1618563950000|2021-04-16 09:05:50|6683.7|6680.9|6684.7|6681.9|6684.7|6681.9|6683.7|6680.9|1
1618563960000|2021-04-16 09:06:00|6685|6682.2|6685|6682.2|6685.2|6682.4|6685|6682.2|10
1618563970000|2021-04-16 09:06:10|6684.7|6681.9|6683.2|6680.4|6685|6682.2|6683|6680.2|248
1618563980000|2021-04-16 09:06:20|6683|6680.2|6683|6680.2|6683|6680.2|6683|6680.2|1
1618563990000|2021-04-16 09:06:30|6682.7|6679.9|6679.7|6676.9|6682.7|6679.9|6679.7|6676.9|80
1618564000000|2021-04-16 09:06:40|6679.5|6676.7|6675.5|6672.7|6679.7|6676.9|6675.5|6672.7|363
1618564010000|2021-04-16 09:06:50|6676.4|6673.6|6676.2|6673.4|6676.7|6673.9|6676|6673.2|16
1618564020000|2021-04-16 09:07:00|6676.5|6673.7|6675.7|6672.9|6676.7|6673.9|6675.7|6672.9|21
1618564030000|2021-04-16 09:07:10|6676.4|6673.6|6677.9|6675.1|6678.4|6675.6|6676|6673.2|34
1618564040000|2021-04-16 09:07:20|6677.5|6674.7|6676.7|6673.9|6677.5|6674.7|6676.7|6673.9|6
1618564050000|2021-04-16 09:07:30|6676.4|6673.6|6675.2|6672.4|6676.4|6673.6|6675.2|6672.4|9
1618564060000|2021-04-16 09:07:40|6675.5|6672.7|6676|6673.2|6676.2|6673.4|6675.5|6672.7|8
1618564070000|2021-04-16 09:07:50|6675.7|6672.9|6675.2|6672.4|6676.5|6673.7|6675.2|6672.4|32
1618564080000|2021-04-16 09:08:00|6675.5|6672.7|6675.7|6672.9|6676.4|6673.6|6675.5|6672.7|31
1618564090000|2021-04-16 09:08:10|6675.4|6672.6|6675.7|6672.9|6675.7|6672.9|6675|6672.2|51
1618564100000|2021-04-16 09:08:20|6675.4|6672.6|6674.7|6671.9|6675.4|6672.6|6673.7|6670.9|44
1618564110000|2021-04-16 09:08:30|6674.4|6671.6|6674.4|6671.6|6674.4|6671.6|6674.2|6671.4|3
1618564120000|2021-04-16 09:08:40|6674.7|6671.9|6675.4|6672.6|6675.4|6672.6|6674.7|6671.9|3
1618564130000|2021-04-16 09:08:50|6675.7|6672.9|6675.7|6672.9|6675.7|6672.9|6675.2|6672.4|7
1618564150000|2021-04-16 09:09:10|6675.4|6672.6|6675.7|6672.9|6675.7|6672.9|6675.2|6672.4|2
1618564160000|2021-04-16 09:09:20|6675|6672.2|6674.2|6671.4|6675|6672.2|6674|6671.2|9
1618564170000|2021-04-16 09:09:30|6674.5|6671.7|6675.4|6672.6|6675.4|6672.6|6674.5|6671.7|26
1618564180000|2021-04-16 09:09:40|6675.9|6673.1|6675.9|6673.1|6676.4|6673.6|6675.9|6673.1|7
1618564190000|2021-04-16 09:09:50|6675.7|6672.9|6675.7|6672.9|6675.7|6672.9|6675.7|6672.9|1
1618564200000|2021-04-16 09:10:00|6675.3|6672.5|6677.9|6675.1|6677.9|6675.1|6674.7|6671.9|63
1618564210000|2021-04-16 09:10:10|6678.2|6675.4|6679.4|6676.6|6679.4|6676.6|6678.2|6675.4|17
1618564220000|2021-04-16 09:10:20|6679.9|6677.1|6679.2|6676.4|6680.7|6677.9|6678.7|6675.9|85
1618564230000|2021-04-16 09:10:30|6679.4|6676.6|6681.2|6678.4|6681.2|6678.4|6679.4|6676.6|22
1618564240000|2021-04-16 09:10:40|6681.4|6678.6|6682.9|6680.1|6683.4|6680.6|6681.4|6678.6|24
1618564250000|2021-04-16 09:10:50|6683.2|6680.4|6684.2|6681.4|6684.2|6681.4|6682.7|6679.9|13
1618564260000|2021-04-16 09:11:00|6684.4|6681.6|6685.7|6682.9|6685.7|6682.9|6684.4|6681.6|34
1618564270000|2021-04-16 09:11:10|6686.7|6683.9|6685.9|6683.1|6687.4|6684.6|6685.9|6683.1|66
1618564280000|2021-04-16 09:11:20|6686.4|6683.6|6685.9|6683.1|6686.9|6684.1|6685.7|6682.9|19
1618564290000|2021-04-16 09:11:30|6685.7|6682.9|6685.9|6683.1|6685.9|6683.1|6684.7|6681.9|30
1618564300000|2021-04-16 09:11:40|6685.7|6682.9|6684.2|6681.4|6685.9|6683.1|6684.2|6681.4|55
1618564310000|2021-04-16 09:11:50|6683.7|6680.9|6683.9|6681.1|6684.7|6681.9|6683.4|6680.6|63
1618564320000|2021-04-16 09:12:00|6683.7|6680.9|6685.4|6682.6|6685.4|6682.6|6683.7|6680.9|13
1618564330000|2021-04-16 09:12:10|6685.2|6682.4|6686.7|6683.9|6687.4|6684.6|6684.9|6682.1|63
1618564340000|2021-04-16 09:12:20|6686.9|6684.1|6686.9|6684.1|6687.4|6684.6|6686.4|6683.6|25
1618564350000|2021-04-16 09:12:30|6687.2|6684.4|6688.4|6685.6|6688.4|6685.6|6686.7|6683.9|22
1618564360000|2021-04-16 09:12:40|6688.7|6685.9|6688.7|6685.9|6689.4|6686.6|6688.4|6685.6|19
1618564370000|2021-04-16 09:12:50|6688.9|6686.1|6687.7|6684.9|6688.9|6686.1|6687.7|6684.9|10
1618564380000|2021-04-16 09:13:00|6687.4|6684.6|6687.7|6684.9|6687.7|6684.9|6687.4|6684.6|5
1618564390000|2021-04-16 09:13:10|6687.4|6684.6|6687.7|6684.9|6687.7|6684.9|6687.4|6684.6|14
1618564400000|2021-04-16 09:13:20|6687.4|6684.6|6686.4|6683.6|6687.4|6684.6|6686.4|6683.6|18
1618564410000|2021-04-16 09:13:30|||||||||2
1618564420000|2021-04-16 09:13:40|6685.9|6683.1|6685.7|6682.9|6685.9|6683.1|6685.7|6682.9|14
1618564430000|2021-04-16 09:13:50|6686.2|6683.4|6687.2|6684.4|6687.2|6684.4|6685.7|6682.9|18
1618564440000|2021-04-16 09:14:00|6687.7|6684.9|6688.7|6685.9|6688.9|6686.1|6687.7|6684.9|25
1618564450000|2021-04-16 09:14:10|6688.4|6685.6|6687.7|6684.9|6688.7|6685.9|6687.7|6684.9|24
1618564460000|2021-04-16 09:14:20|6687.9|6685.1|6688.4|6685.6|6688.4|6685.6|6687.7|6684.9|2
1618564470000|2021-04-16 09:14:30|6688.7|6685.9|6688.4|6685.6|6689.4|6686.6|6688.4|6685.6|21
1618564480000|2021-04-16 09:14:40|6688.9|6686.1|6688.7|6685.9|6688.9|6686.1|6688.7|6685.9|0
1618564490000|2021-04-16 09:14:50|6689|6686.2|6691.4|6688.6|6691.4|6688.6|6689|6686.2|16
1618564500000|2021-04-16 09:15:00|6691.7|6688.9|6692.4|6689.6|6692.4|6689.6|6691.7|6688.9|32
1618564510000|2021-04-16 09:15:10|6691.7|6688.9|6691.9|6689.1|6691.9|6689.1|6690.7|6687.9|11
1618564520000|2021-04-16 09:15:20|6691.7|6688.9|6690.7|6687.9|6691.7|6688.9|6690.7|6687.9|8
1618564530000|2021-04-16 09:15:30|6690.9|6688.1|6690.9|6688.1|6690.9|6688.1|6690.9|6688.1|1
1618564540000|2021-04-16 09:15:40|6691.1|6688.3|6692.4|6689.6|6692.4|6689.6|6691.1|6688.3|3
1618564550000|2021-04-16 09:15:50|6692.1|6689.3|6692.4|6689.6|6692.4|6689.6|6691.7|6688.9|14
1618564560000|2021-04-16 09:16:00|||||||||5
1618564570000|2021-04-16 09:16:10|6691.7|6688.9|6689.7|6686.9|6691.9|6689.1|6689.7|6686.9|40
1618564580000|2021-04-16 09:16:20|6689.4|6686.6|6688.9|6686.1|6689.4|6686.6|6688.7|6685.9|12
1618564590000|2021-04-16 09:16:30|6688.7|6685.9|6688.9|6686.1|6688.9|6686.1|6688.7|6685.9|5
1618564600000|2021-04-16 09:16:40|6689.4|6686.6|6689.7|6686.9|6689.9|6687.1|6689.4|6686.6|3
1618564610000|2021-04-16 09:16:50|6689.4|6686.6|6689.4|6686.6|6689.9|6687.1|6689.4|6686.6|14
1618564620000|2021-04-16 09:17:00|6689.6|6686.8|6690.7|6687.9|6690.7|6687.9|6689.6|6686.8|7
1618564630000|2021-04-16 09:17:10|6691.1|6688.3|6691.4|6688.6|6691.4|6688.6|6690.9|6688.1|28
1618564640000|2021-04-16 09:17:20|6690.7|6687.9|6689.2|6686.4|6690.7|6687.9|6689.2|6686.4|38
1618564650000|2021-04-16 09:17:30|6689|6686.2|6688.9|6686.1|6689.4|6686.6|6688.7|6685.9|11
1618564660000|2021-04-16 09:17:40|6688.7|6685.9|6690.7|6687.9|6690.7|6687.9|6688.7|6685.9|20
1618564670000|2021-04-16 09:17:50|6690.1|6687.3|6688.7|6685.9|6690.1|6687.3|6688.7|6685.9|14
1618564680000|2021-04-16 09:18:00|6689.4|6686.6|6685.9|6683.1|6690.4|6687.6|6684.7|6681.9|231
1618564690000|2021-04-16 09:18:10|6685.7|6682.9|6684.4|6681.6|6685.7|6682.9|6684.4|6681.6|7
1618564700000|2021-04-16 09:18:20|||||||||1
1618564710000|2021-04-16 09:18:30|6684.7|6681.9|6683.9|6681.1|6684.7|6681.9|6683.4|6680.6|119
1618564720000|2021-04-16 09:18:40|6684.4|6681.6|6685.7|6682.9|6685.7|6682.9|6684.4|6681.6|107
1618564730000|2021-04-16 09:18:50|6686.1|6683.3|6686.7|6683.9|6686.9|6684.1|6686.1|6683.3|14
1618564740000|2021-04-16 09:19:00|||||||||5
1618564760000|2021-04-16 09:19:20|6685.7|6682.9|6685|6682.2|6685.7|6682.9|6685|6682.2|21
1618564770000|2021-04-16 09:19:30|6684.7|6681.9|6684.9|6682.1|6684.9|6682.1|6684.2|6681.4|9
1618564780000|2021-04-16 09:19:40|6685.7|6682.9|6685.7|6682.9|6685.7|6682.9|6685.5|6682.7|0
1618564790000|2021-04-16 09:19:50|6684.9|6682.1|6684.7|6681.9|6684.9|6682.1|6684.7|6681.9|2
1618564800000|2021-04-16 09:20:00|6685.4|6682.6|6685.4|6682.6|6685.4|6682.6|6685.4|6682.6|2
1618564810000|2021-04-16 09:20:10|6685.7|6682.9|6685.7|6682.9|6685.7|6682.9|6685.7|6682.9|1
1618564820000|2021-04-16 09:20:20|6686.4|6683.6|6686|6683.2|6686.4|6683.6|6686|6683.2|5
1618564830000|2021-04-16 09:20:30|6685.7|6682.9|6685.7|6682.9|6685.7|6682.9|6685.7|6682.9|3
1618564840000|2021-04-16 09:20:40|||||||||3
1618564850000|2021-04-16 09:20:50|6685.9|6683.1|6686.4|6683.6|6686.4|6683.6|6685.9|6683.1|6
1618564860000|2021-04-16 09:21:00|6686.7|6683.9|6687.2|6684.4|6687.2|6684.4|6686.7|6683.9|11
1618564870000|2021-04-16 09:21:10|6687.4|6684.6|6688.7|6685.9|6688.7|6685.9|6687.4|6684.6|3
1618564880000|2021-04-16 09:21:20|6688.9|6686.1|6688.7|6685.9|6689|6686.2|6688.7|6685.9|11
1618564890000|2021-04-16 09:21:30|6689.2|6686.4|6689.2|6686.4|6689.2|6686.4|6689.2|6686.4|2
1618564900000|2021-04-16 09:21:40|6688.7|6685.9|6688.7|6685.9|6688.7|6685.9|6688.7|6685.9|0
1618564910000|2021-04-16 09:21:50|6688.9|6686.1|6688.7|6685.9|6688.9|6686.1|6688.7|6685.9|9
1618564920000|2021-04-16 09:22:00|6688.2|6685.4|6688.2|6685.4|6688.4|6685.6|6688|6685.2|17
1618564930000|2021-04-16 09:22:10|6688|6685.2|6688.7|6685.9|6688.7|6685.9|6687.4|6684.6|9
1618564940000|2021-04-16 09:22:20|6688.9|6686.1|6688.7|6685.9|6689.2|6686.4|6688.7|6685.9|15
1618564950000|2021-04-16 09:22:30|6688.9|6686.1|6688.7|6685.9|6688.9|6686.1|6688.7|6685.9|1
1618564960000|2021-04-16 09:22:40|6688.9|6686.1|6688.2|6685.4|6689.7|6686.9|6688.2|6685.4|20
1618564970000|2021-04-16 09:22:50|6688.4|6685.6|6688.7|6685.9|6688.7|6685.9|6688.4|6685.6|7
1618564980000|2021-04-16 09:23:00|6688.5|6685.7|6688.7|6685.9|6688.7|6685.9|6688|6685.2|7
1618565000000|2021-04-16 09:23:20|||||||||10
1618565010000|2021-04-16 09:23:30|6688.4|6685.6|6688.4|6685.6|6688.4|6685.6|6688.2|6685.4|4
1618565020000|2021-04-16 09:23:40|6688|6685.2|6686.4|6683.6|6688.2|6685.4|6686.4|6683.6|53
1618565030000|2021-04-16 09:23:50|6686.7|6683.9|6686.9|6684.1|6686.9|6684.1|6686.7|6683.9|6
1618565040000|2021-04-16 09:24:00|6687.1|6684.3|6686.9|6684.1|6687.4|6684.6|6686.7|6683.9|27
1618565050000|2021-04-16 09:24:10|6686.7|6683.9|6686.7|6683.9|6686.7|6683.9|6686.7|6683.9|0
1618565060000|2021-04-16 09:24:20|6686.4|6683.6|6686.4|6683.6|6686.4|6683.6|6686.4|6683.6|1
1618565070000|2021-04-16 09:24:30|6686.9|6684.1|6687.4|6684.6|6687.4|6684.6|6686.7|6683.9|4
1618565080000|2021-04-16 09:24:40|6686.9|6684.1|6686.7|6683.9|6686.9|6684.1|6686.7|6683.9|1
1618565090000|2021-04-16 09:24:50|6686.9|6684.1|6686.9|6684.1|6686.9|6684.1|6686.9|6684.1|25
1618565100000|2021-04-16 09:25:00|6687.2|6684.4|6686.9|6684.1|6687.2|6684.4|6686.7|6683.9|0
1618565110000|2021-04-16 09:25:10|6687.1|6684.3|6687.2|6684.4|6687.4|6684.6|6687.1|6684.3|2
1618565120000|2021-04-16 09:25:20|6687|6684.2|6687.4|6684.6|6687.4|6684.6|6687|6684.2|38
1618565130000|2021-04-16 09:25:30|||||||||4
1618565140000|2021-04-16 09:25:40|6686.9|6684.1|6686.7|6683.9|6686.9|6684.1|6686.4|6683.6|24
1618565150000|2021-04-16 09:25:50|6686.4|6683.6|6686.4|6683.6|6686.4|6683.6|6686.2|6683.4|22
1618565160000|2021-04-16 09:26:00|6686.7|6683.9|6686.7|6683.9|6686.7|6683.9|6686.7|6683.9|1
1618565170000|2021-04-16 09:26:10|||||||||1
1618565180000|2021-04-16 09:26:20|6687.4|6684.6|6691.4|6688.6|6691.4|6688.6|6686.9|6684.1|37
1618565190000|2021-04-16 09:26:30|6692.2|6689.4|6691.4|6688.6|6692.2|6689.4|6691.4|6688.6|3
1618565200000|2021-04-16 09:26:40|6691.7|6688.9|6691.4|6688.6|6691.7|6688.9|6691.2|6688.4|31
1618565210000|2021-04-16 09:26:50|6690.7|6687.9|6692.2|6689.4|6692.2|6689.4|6690.7|6687.9|45
1618565220000|2021-04-16 09:27:00|6691.9|6689.1|6691.7|6688.9|6692.7|6689.9|6691.7|6688.9|16
1618565230000|2021-04-16 09:27:10|6691.4|6688.6|6691.7|6688.9|6691.7|6688.9|6691.4|6688.6|89
1618565240000|2021-04-16 09:27:20|||||||||63
1618565250000|2021-04-16 09:27:30|6692|6689.2|6692.7|6689.9|6693.4|6690.6|6691|6688.2|164
1618565260000|2021-04-16 09:27:40|6692.4|6689.6|6692.4|6689.6|6692.4|6689.6|6692.4|6689.6|1
1618565270000|2021-04-16 09:27:50|6691.3|6688.5|6690.7|6687.9|6691.7|6688.9|6690.7|6687.9|9
1618565280000|2021-04-16 09:28:00|6690.4|6687.6|6690.2|6687.4|6690.7|6687.9|6690.2|6687.4|8
1618565290000|2021-04-16 09:28:10|6690.5|6687.7|6687.9|6685.1|6690.7|6687.9|6687.7|6684.9|63
1618565300000|2021-04-16 09:28:20|6687.7|6684.9|6688.7|6685.9|6688.7|6685.9|6686.7|6683.9|53
1618565310000|2021-04-16 09:28:30|6688.4|6685.6|6687.4|6684.6|6688.4|6685.6|6687.4|6684.6|3
1618565320000|2021-04-16 09:28:40|6687.7|6684.9|6686.9|6684.1|6687.7|6684.9|6686.9|6684.1|5
1618565330000|2021-04-16 09:28:50|6686.7|6683.9|6686.7|6683.9|6686.7|6683.9|6686.7|6683.9|0
1618565340000|2021-04-16 09:29:00|6687.4|6684.6|6686.7|6683.9|6687.4|6684.6|6686.7|6683.9|11
1618565350000|2021-04-16 09:29:10|6686.4|6683.6|6692.6|6689.8|6692.6|6689.8|6686.4|6683.6|473
1618565360000|2021-04-16 09:29:20|6693.1|6690.3|6693.4|6690.6|6693.6|6690.8|6693.1|6690.3|17
1618565370000|2021-04-16 09:29:30|6693.6|6690.8|6692.6|6689.8|6693.6|6690.8|6692.6|6689.8|35
1618565380000|2021-04-16 09:29:40|6693.1|6690.3|6693.3|6690.5|6693.9|6691.1|6691.9|6689.1|30
1618565390000|2021-04-16 09:29:50|6693.1|6690.3|6693.6|6690.8|6693.6|6690.8|6693.1|6690.3|1
1618565400000|2021-04-16 09:30:00|6693.4|6690.6|6696.8|6694|6696.8|6694|6693.4|6690.6|142
1618565410000|2021-04-16 09:30:10|6697.1|6694.3|6696.1|6693.3|6697.1|6694.3|6695.6|6692.8|137
1618565420000|2021-04-16 09:30:20|6695.6|6692.8|6695.1|6692.3|6695.6|6692.8|6694.1|6691.3|118
1618565430000|2021-04-16 09:30:30|||||||||2
1618565440000|2021-04-16 09:30:40|6694.6|6691.8|6694.9|6692.1|6694.9|6692.1|6694.6|6691.8|18
1618565450000|2021-04-16 09:30:50|6694.4|6691.6|6693.1|6690.3|6694.6|6691.8|6693.1|6690.3|47
1618565460000|2021-04-16 09:31:00|6693.4|6690.6|6694.4|6691.6|6695.1|6692.3|6693.4|6690.6|12
1618565470000|2021-04-16 09:31:10|6694.6|6691.8|6694.1|6691.3|6694.6|6691.8|6694.1|6691.3|0
1618565480000|2021-04-16 09:31:20|6693.9|6691.1|6693.4|6690.6|6693.9|6691.1|6693.4|6690.6|1
1618565490000|2021-04-16 09:31:30|6693.1|6690.3|6693.1|6690.3|6694.1|6691.3|6693.1|6690.3|4
1618565500000|2021-04-16 09:31:40|6692.9|6690.1|6692.9|6690.1|6692.9|6690.1|6692.9|6690.1|3
1618565510000|2021-04-16 09:31:50|6693.1|6690.3|6693.1|6690.3|6693.1|6690.3|6693.1|6690.3|12
1618565520000|2021-04-16 09:32:00|||||||||1
1618565530000|2021-04-16 09:32:10|6692.8|6690|6691.4|6688.6|6692.8|6690|6691.4|6688.6|13
1618565540000|2021-04-16 09:32:20|6691.6|6688.8|6691.6|6688.8|6692.1|6689.3|6691.6|6688.8|7
1618565550000|2021-04-16 09:32:30|6691.8|6689|6691.8|6689|6691.8|6689|6691.8|6689|0
1618565560000|2021-04-16 09:32:40|6692.8|6690|6693.1|6690.3|6693.3|6690.5|6692.8|6690|17
1618565570000|2021-04-16 09:32:50|6693.8|6691|6694.1|6691.3|6694.3|6691.5|6693.8|6691|2
1618565580000|2021-04-16 09:33:00|6693.6|6690.8|6693.6|6690.8|6694.1|6691.3|6693.6|6690.8|4
1618565590000|2021-04-16 09:33:10|6694.1|6691.3|6694.1|6691.3|6694.1|6691.3|6694.1|6691.3|2
1618565600000|2021-04-16 09:33:20|6693.6|6690.8|6694.1|6691.3|6694.1|6691.3|6693.6|6690.8|0
1618565620000|2021-04-16 09:33:40|6693.6|6690.8|6693.6|6690.8|6693.6|6690.8|6693.6|6690.8|3
1618565630000|2021-04-16 09:33:50|||||||||1
1618565640000|2021-04-16 09:34:00|6693.9|6691.1|6692.7|6689.9|6694.1|6691.3|6692.6|6689.8|56
1618565650000|2021-04-16 09:34:10|6692.9|6690.1|6691.6|6688.8|6692.9|6690.1|6691.4|6688.6|19
1618565660000|2021-04-16 09:34:20|6691.4|6688.6|6691.4|6688.6|6691.6|6688.8|6691.4|6688.6|2
1618565670000|2021-04-16 09:34:30|6689.1|6686.3|6688.6|6685.8|6689.5|6686.7|6687.1|6684.3|59
1618565680000|2021-04-16 09:34:40|6688.8|6686|6688.1|6685.3|6689.1|6686.3|6688.1|6685.3|4
1618565690000|2021-04-16 09:34:50|6687.9|6685.1|6689.6|6686.8|6689.6|6686.8|6687.9|6685.1|49
1618565700000|2021-04-16 09:35:00|6689.4|6686.6|6689.6|6686.8|6690.1|6687.3|6689.1|6686.3|2
1618565710000|2021-04-16 09:35:10|6689.4|6686.6|6689.1|6686.3|6690.1|6687.3|6688.1|6685.3|19
1618565720000|2021-04-16 09:35:20|6689.6|6686.8|6689.1|6686.3|6689.6|6686.8|6689.1|6686.3|0
1618565730000|2021-04-16 09:35:30|6688.1|6685.3|6688.1|6685.3|6688.1|6685.3|6687.6|6684.8|12
1618565740000|2021-04-16 09:35:40|6687.8|6685|6687.6|6684.8|6687.8|6685|6687.6|6684.8|1
1618565750000|2021-04-16 09:35:50|6688.2|6685.4|6688.1|6685.3|6688.8|6686|6688.1|6685.3|7
1618565760000|2021-04-16 09:36:00|6688.3|6685.5|6688.1|6685.3|6688.3|6685.5|6688.1|6685.3|3
1618565770000|2021-04-16 09:36:10|6688.4|6685.6|6688.4|6685.6|6688.4|6685.6|6688.4|6685.6|1
1618565780000|2021-04-16 09:36:20|6688.1|6685.3|6689.4|6686.6|6689.9|6687.1|6688.1|6685.3|10
1618565790000|2021-04-16 09:36:30|6689.1|6686.3|6689.1|6686.3|6689.1|6686.3|6689.1|6686.3|1
1618565800000|2021-04-16 09:36:40|6689.4|6686.6|6689.4|6686.6|6689.4|6686.6|6689.4|6686.6|1
1618565820000|2021-04-16 09:37:00|6689.1|6686.3|6690.1|6687.3|6690.4|6687.6|6689.1|6686.3|13
1618565830000|2021-04-16 09:37:10|6690.4|6687.6|6691.1|6688.3|6691.1|6688.3|6690.4|6687.6|1
1618565840000|2021-04-16 09:37:20|6690.6|6687.8|6690.4|6687.6|6690.6|6687.8|6690.4|6687.6|5
1618565850000|2021-04-16 09:37:30|6690.1|6687.3|6690.4|6687.6|6691.1|6688.3|6690.1|6687.3|9
1618565860000|2021-04-16 09:37:40|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|6689.6|6686.8|3
1618565870000|2021-04-16 09:37:50|6690.3|6687.5|6690.6|6687.8|6690.6|6687.8|6690.1|6687.3|16
1618565880000|2021-04-16 09:38:00|6690.8|6688|6690.6|6687.8|6691.4|6688.6|6690.6|6687.8|51
1618565890000|2021-04-16 09:38:10|6690.4|6687.6|6692.1|6689.3|6692.5|6689.7|6690.1|6687.3|11
1618565900000|2021-04-16 09:38:20|6691.8|6689|6692.1|6689.3|6692.1|6689.3|6691.8|6689|2
1618565910000|2021-04-16 09:38:30|6691.8|6689|6691.8|6689|6691.8|6689|6691.8|6689|12
1618565920000|2021-04-16 09:38:40|6691.6|6688.8|6690.1|6687.3|6691.6|6688.8|6689.6|6686.8|13
1618565930000|2021-04-16 09:38:50|6690.4|6687.6|6690.8|6688|6690.9|6688.1|6690.1|6687.3|37
1618565940000|2021-04-16 09:39:00|6691.1|6688.3|6691.1|6688.3|6691.1|6688.3|6690.8|6688|2
1618565960000|2021-04-16 09:39:20|6691.4|6688.6|6691.4|6688.6|6691.6|6688.8|6691.4|6688.6|2
1618565970000|2021-04-16 09:39:30|6691.1|6688.3|6691.1|6688.3|6691.6|6688.8|6691.1|6688.3|2
1618565980000|2021-04-16 09:39:40|6691.3|6688.5|6691.3|6688.5|6691.6|6688.8|6691.1|6688.3|0
1618565990000|2021-04-16 09:39:50|6691.1|6688.3|6691.3|6688.5|6691.6|6688.8|6691.1|6688.3|0
1618566000000|2021-04-16 09:40:00|6691.1|6688.3|6688.3|6685.5|6691.4|6688.6|6688.1|6685.3|11
1618566020000|2021-04-16 09:40:20|6689.1|6686.3|6689.3|6686.5|6689.8|6687|6689.1|6686.3|2
1618566030000|2021-04-16 09:40:30|6689.1|6686.3|6689.1|6686.3|6689.1|6686.3|6689.1|6686.3|1
1618566040000|2021-04-16 09:40:40|6689.4|6686.6|6689.1|6686.3|6689.8|6687|6689.1|6686.3|4
1618566050000|2021-04-16 09:40:50|6688.9|6686.1|6685.9|6683.1|6688.9|6686.1|6685.9|6683.1|110
1618566060000|2021-04-16 09:41:00|6685.6|6682.8|6686.8|6684|6686.8|6684|6685.6|6682.8|4
1618566070000|2021-04-16 09:41:10|6687.4|6684.6|6688.4|6685.6|6688.6|6685.8|6687.4|6684.6|7
1618566090000|2021-04-16 09:41:30|6688.1|6685.3|6690.1|6687.3|6690.1|6687.3|6688.1|6685.3|6
1618566100000|2021-04-16 09:41:40|6690.7|6687.9|6693.1|6690.3|6693.6|6690.8|6690.7|6687.9|408
1618566110000|2021-04-16 09:41:50|6693.8|6691|6693.8|6691|6693.8|6691|6693.8|6691|102
1618566120000|2021-04-16 09:42:00|6694.1|6691.3|6693.4|6690.6|6694.1|6691.3|6693.4|6690.6|2
1618566130000|2021-04-16 09:42:10|6693.1|6690.3|6693.1|6690.3|6693.8|6691|6693.1|6690.3|4
1618566140000|2021-04-16 09:42:20|6692.1|6689.3|6692.8|6690|6692.8|6690|6692.1|6689.3|9
1618566150000|2021-04-16 09:42:30|6693.1|6690.3|6693.1|6690.3|6693.3|6690.5|6693.1|6690.3|2
1618566170000|2021-04-16 09:42:50|6692.9|6690.1|6693.3|6690.5|6693.3|6690.5|6692.1|6689.3|54
1618566180000|2021-04-16 09:43:00|6693.1|6690.3|6695.3|6692.5|6695.8|6693|6693.1|6690.3|475
1618566190000|2021-04-16 09:43:10|6695.5|6692.7|6695.3|6692.5|6695.5|6692.7|6695.3|6692.5|1
1618566210000|2021-04-16 09:43:30|6695.1|6692.3|6694.3|6691.5|6695.1|6692.3|6693.8|6691|10
1618566230000|2021-04-16 09:43:50|6693.8|6691|6692.1|6689.3|6693.8|6691|6692.1|6689.3|116
1618566240000|2021-04-16 09:44:00|6692.3|6689.5|6692.5|6689.7|6692.5|6689.7|6691.5|6688.7|29
1618566250000|2021-04-16 09:44:10|6693.3|6690.5|6694.3|6691.5|6694.3|6691.5|6693.3|6690.5|7
1618566270000|2021-04-16 09:44:30|6694.5|6691.7|6695.1|6692.3|6695.8|6693|6694.5|6691.7|10
1618566280000|2021-04-16 09:44:40|6694.8|6692|6694.8|6692|6694.8|6692|6694.8|6692|29
1618566290000|2021-04-16 09:44:50|||||||||1
1618566300000|2021-04-16 09:45:00|6694.3|6691.5|6694.1|6691.3|6694.3|6691.5|6693.8|6691|7
1618566310000|2021-04-16 09:45:10|6693.8|6691|6692.1|6689.3|6693.8|6691|6692.1|6689.3|33
1618566340000|2021-04-16 09:45:40|6692.8|6690|6693.1|6690.3|6693.1|6690.3|6692.8|6690|298
1618566350000|2021-04-16 09:45:50|6693.4|6690.6|6693.6|6690.8|6693.8|6691|6693.4|6690.6|6
1618566360000|2021-04-16 09:46:00|6693.1|6690.3|6693.1|6690.3|6693.1|6690.3|6693.1|6690.3|0
1618566370000|2021-04-16 09:46:10|6692.6|6689.8|6692.1|6689.3|6692.6|6689.8|6692.1|6689.3|5
1618566380000|2021-04-16 09:46:20|6691.9|6689.1|6692.1|6689.3|6692.1|6689.3|6691.9|6689.1|4
1618566390000|2021-04-16 09:46:30|6692.3|6689.5|6692.1|6689.3|6692.4|6689.6|6692.1|6689.3|7
1618566400000|2021-04-16 09:46:40|6692.4|6689.6|6692.1|6689.3|6692.4|6689.6|6692.1|6689.3|1
1618566410000|2021-04-16 09:46:50|6692.6|6689.8|6687.6|6684.8|6692.6|6689.8|6687.6|6684.8|79
1618566420000|2021-04-16 09:47:00|6687.8|6685|6688.6|6685.8|6688.6|6685.8|6687.8|6685|8
1618566430000|2021-04-16 09:47:10|6688.1|6685.3|6688.1|6685.3|6688.1|6685.3|6688.1|6685.3|0
1618566440000|2021-04-16 09:47:20|6687.8|6685|6687.4|6684.6|6687.8|6685|6686.9|6684.1|22
1618566450000|2021-04-16 09:47:30|||||||||8
1618566460000|2021-04-16 09:47:40|6686.8|6684|6686.8|6684|6686.8|6684|6686.6|6683.8|1
1618566470000|2021-04-16 09:47:50|6687|6684.2|6687.4|6684.6|6687.4|6684.6|6687|6684.2|1
1618566480000|2021-04-16 09:48:00|6687.8|6685|6688.1|6685.3|6688.9|6686.1|6687.1|6684.3|57
1618566490000|2021-04-16 09:48:10|6688.4|6685.6|6688.6|6685.8|6688.8|6686|6688.1|6685.3|8
1618566500000|2021-04-16 09:48:20|6688.1|6685.3|6688.8|6686|6689.1|6686.3|6688.1|6685.3|11
1618566510000|2021-04-16 09:48:30|6689.1|6686.3|6689.3|6686.5|6689.6|6686.8|6688.9|6686.1|5
1618566520000|2021-04-16 09:48:40|6690.1|6687.3|6689.6|6686.8|6690.1|6687.3|6689.6|6686.8|0
1618566540000|2021-04-16 09:49:00|6689.9|6687.1|6689.1|6686.3|6689.9|6687.1|6689.1|6686.3|16
1618566550000|2021-04-16 09:49:10|6689.4|6686.6|6689.6|6686.8|6689.6|6686.8|6689.4|6686.6|6
1618566560000|2021-04-16 09:49:20|6689.1|6686.3|6689.6|6686.8|6689.6|6686.8|6689.1|6686.3|2
1618566570000|2021-04-16 09:49:30|6689.8|6687|6690.1|6687.3|6690.1|6687.3|6689.8|6687|0
1618566580000|2021-04-16 09:49:40|6690.4|6687.6|6690.1|6687.3|6690.8|6688|6690.1|6687.3|14
1618566590000|2021-04-16 09:49:50|6690.6|6687.8|6690.8|6688|6690.8|6688|6690.6|6687.8|1
1618566600000|2021-04-16 09:50:00|6690.6|6687.8|6689.1|6686.3|6690.8|6688|6689.1|6686.3|8
1618566610000|2021-04-16 09:50:10|6689.6|6686.8|6689.6|6686.8|6689.6|6686.8|6689.1|6686.3|10
1618566620000|2021-04-16 09:50:20|6689.1|6686.3|6689.6|6686.8|6689.8|6687|6689.1|6686.3|2
1618566640000|2021-04-16 09:50:40|6689.4|6686.6|6689.1|6686.3|6689.4|6686.6|6689.1|6686.3|3
1618566660000|2021-04-16 09:51:00|6688.4|6685.6|6688.9|6686.1|6688.9|6686.1|6688.1|6685.3|18
1618566670000|2021-04-16 09:51:10|6688.4|6685.6|6689|6686.2|6689|6686.2|6688.4|6685.6|0
1618566680000|2021-04-16 09:51:20|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|9
1618566690000|2021-04-16 09:51:30|6690.3|6687.5|6689.9|6687.1|6691.1|6688.3|6689.9|6687.1|35
1618566700000|2021-04-16 09:51:40|6690.8|6688|6691.4|6688.6|6691.4|6688.6|6690.8|6688|15
1618566710000|2021-04-16 09:51:50|6690.6|6687.8|6691.1|6688.3|6691.1|6688.3|6690.6|6687.8|0
1618566720000|2021-04-16 09:52:00|6690.6|6687.8|6688.6|6685.8|6690.8|6688|6687.8|6685|7
1618566730000|2021-04-16 09:52:10|6689.1|6686.3|6689.1|6686.3|6689.8|6687|6688.3|6685.5|16
1618566740000|2021-04-16 09:52:20|6688.3|6685.5|6688.6|6685.8|6688.8|6686|6688.3|6685.5|0
1618566750000|2021-04-16 09:52:30|6688.8|6686|6688.8|6686|6688.8|6686|6688.6|6685.8|18
1618566760000|2021-04-16 09:52:40|6688.6|6685.8|6689.1|6686.3|6689.3|6686.5|6688.6|6685.8|25
1618566770000|2021-04-16 09:52:50|6688.6|6685.8|6690.1|6687.3|6690.1|6687.3|6688.3|6685.5|52
1618566780000|2021-04-16 09:53:00|6690.3|6687.5|6690.1|6687.3|6690.3|6687.5|6690.1|6687.3|1
1618566790000|2021-04-16 09:53:10|6690.3|6687.5|6689.8|6687|6690.3|6687.5|6689.8|6687|2
1618566800000|2021-04-16 09:53:20|6690.1|6687.3|6690.8|6688|6690.8|6688|6690.1|6687.3|120
1618566810000|2021-04-16 09:53:30|6690.4|6687.6|6689.8|6687|6690.4|6687.6|6689.8|6687|11
1618566830000|2021-04-16 09:53:50|6690.1|6687.3|6690.8|6688|6691.1|6688.3|6690.1|6687.3|29
1618566840000|2021-04-16 09:54:00|6691.1|6688.3|6690.4|6687.6|6692.3|6689.5|6690.4|6687.6|63
1618566850000|2021-04-16 09:54:10|6690.1|6687.3|6692.8|6690|6692.8|6690|6690.1|6687.3|50
1618566860000|2021-04-16 09:54:20|6692.1|6689.3|6692.1|6689.3|6692.1|6689.3|6692.1|6689.3|1
1618566870000|2021-04-16 09:54:30|||||||||2
1618566880000|2021-04-16 09:54:40|6692.8|6690|6692.6|6689.8|6692.8|6690|6692.6|6689.8|3
1618566890000|2021-04-16 09:54:50|6691.8|6689|6691.8|6689|6691.8|6689|6691.8|6689|0
1618566900000|2021-04-16 09:55:00|6691.6|6688.8|6691.6|6688.8|6692.1|6689.3|6691.1|6688.3|3
1618566910000|2021-04-16 09:55:10|6691.8|6689|6692.1|6689.3|6692.1|6689.3|6691.8|6689|0
1618566920000|2021-04-16 09:55:20|6692.4|6689.6|6692.1|6689.3|6692.8|6690|6692.1|6689.3|2
1618566940000|2021-04-16 09:55:40|||||||||1
1618566950000|2021-04-16 09:55:50|6692.6|6689.8|6693|6690.2|6693.1|6690.3|6692.5|6689.7|4
1618566960000|2021-04-16 09:56:00|6693.6|6690.8|6693.3|6690.5|6693.8|6691|6693.1|6690.3|6
1618566970000|2021-04-16 09:56:10|6693.8|6691|6693.1|6690.3|6693.8|6691|6693.1|6690.3|2
1618566980000|2021-04-16 09:56:20|6693.3|6690.5|6693.1|6690.3|6693.3|6690.5|6693.1|6690.3|5
1618566990000|2021-04-16 09:56:30|6693.3|6690.5|6691.6|6688.8|6693.3|6690.5|6691.6|6688.8|39
1618567000000|2021-04-16 09:56:40|6691.4|6688.6|6689.9|6687.1|6691.4|6688.6|6689.6|6686.8|36
1618567010000|2021-04-16 09:56:50|6690.1|6687.3|6689.6|6686.8|6690.1|6687.3|6689.6|6686.8|0
1618567020000|2021-04-16 09:57:00|6689.9|6687.1|6692.3|6689.5|6693.1|6690.3|6689.9|6687.1|80
1618567030000|2021-04-16 09:57:10|6692.1|6689.3|6691.8|6689|6692.1|6689.3|6691.6|6688.8|10
1618567040000|2021-04-16 09:57:20|6691.6|6688.8|6691.8|6689|6691.8|6689|6691.6|6688.8|0
1618567050000|2021-04-16 09:57:30|6691.4|6688.6|6691.4|6688.6|6691.4|6688.6|6691.4|6688.6|2
1618567060000|2021-04-16 09:57:40|6691.6|6688.8|6691.6|6688.8|6691.6|6688.8|6691.6|6688.8|1
1618567070000|2021-04-16 09:57:50|6691.1|6688.3|6691.1|6688.3|6691.1|6688.3|6691.1|6688.3|0
1618567080000|2021-04-16 09:58:00|6690.4|6687.6|6690.8|6688|6690.8|6688|6690.1|6687.3|4
1618567090000|2021-04-16 09:58:10|6691.3|6688.5|6691.3|6688.5|6691.3|6688.5|6691.1|6688.3|0
1618567100000|2021-04-16 09:58:20|6692.1|6689.3|6691.3|6688.5|6692.1|6689.3|6691.1|6688.3|5
1618567110000|2021-04-16 09:58:30|6691.1|6688.3|6691.3|6688.5|6691.3|6688.5|6691.1|6688.3|0
1618567120000|2021-04-16 09:58:40|6691.1|6688.3|6692.4|6689.6|6692.6|6689.8|6691.1|6688.3|6
1618567130000|2021-04-16 09:58:50|6692.6|6689.8|6693.3|6690.5|6693.3|6690.5|6692.1|6689.3|50
1618567140000|2021-04-16 09:59:00|6693.5|6690.7|6696.8|6694|6696.8|6694|6693.3|6690.5|29
1618567150000|2021-04-16 09:59:10|6696.6|6693.8|6697.1|6694.3|6697.1|6694.3|6696.1|6693.3|7
1618567160000|2021-04-16 09:59:20|6696.8|6694|6696.8|6694|6696.8|6694|6696.1|6693.3|7
1618567170000|2021-04-16 09:59:30|6696.3|6693.5|6696.3|6693.5|6696.8|6694|6696.3|6693.5|3
1618567190000|2021-04-16 09:59:50|6696.1|6693.3|6697.1|6694.3|6697.1|6694.3|6696.1|6693.3|64
1618567200000|2021-04-16 10:00:00|6696.8|6694|6697.1|6694.3|6697.1|6694.3|6696.1|6693.3|16
1618567210000|2021-04-16 10:00:10|6696.8|6694|6696.3|6693.5|6696.8|6694|6696.1|6693.3|2
1618567220000|2021-04-16 10:00:20|6696.1|6693.3|6696.1|6693.3|6696.1|6693.3|6696.1|6693.3|0
1618567230000|2021-04-16 10:00:30|6695.8|6693|6695.8|6693|6695.8|6693|6695.8|6693|1
1618567250000|2021-04-16 10:00:50|||||||||5
1618567260000|2021-04-16 10:01:00|6695|6692.2|6694.6|6691.8|6695|6692.2|6693.1|6690.3|31
1618567270000|2021-04-16 10:01:10|6694.3|6691.5|6693.9|6691.1|6694.3|6691.5|6693.9|6691.1|4
1618567280000|2021-04-16 10:01:20|6693.8|6691|6693.8|6691|6693.8|6691|6693.8|6691|0
1618567290000|2021-04-16 10:01:30|6693.6|6690.8|6693.6|6690.8|6693.6|6690.8|6693.1|6690.3|3
1618567310000|2021-04-16 10:01:50|6693.4|6690.6|6693.4|6690.6|6693.4|6690.6|6693.4|6690.6|1
1618567320000|2021-04-16 10:02:00|6693.1|6690.3|6692.8|6690|6693.1|6690.3|6692.8|6690|56
1618567330000|2021-04-16 10:02:10|6693.1|6690.3|6693.8|6691|6693.8|6691|6693.1|6690.3|7
1618567350000|2021-04-16 10:02:30|6694.1|6691.3|6694.1|6691.3|6694.1|6691.3|6694.1|6691.3|0
1618567360000|2021-04-16 10:02:40|6694.4|6691.6|6692.8|6690|6694.6|6691.8|6692.8|6690|54
1618567370000|2021-04-16 10:02:50|6692.6|6689.8|6692.6|6689.8|6692.8|6690|6692.4|6689.6|5
1618567380000|2021-04-16 10:03:00|6693.1|6690.3|6694.3|6691.5|6694.3|6691.5|6693.1|6690.3|5
1618567390000|2021-04-16 10:03:10|6694.5|6691.7|6696.3|6693.5|6696.3|6693.5|6694.5|6691.7|8
1618567400000|2021-04-16 10:03:20|6696.1|6693.3|6695.6|6692.8|6696.1|6693.3|6695.6|6692.8|0
1618567410000|2021-04-16 10:03:30|6695.8|6693|6695.8|6693|6695.8|6693|6695.8|6693|0
1618567420000|2021-04-16 10:03:40|6695.6|6692.8|6696.8|6694|6696.8|6694|6695.6|6692.8|33
1618567430000|2021-04-16 10:03:50|6695.8|6693|6695.6|6692.8|6695.8|6693|6695.1|6692.3|27
1618567440000|2021-04-16 10:04:00|||||||||1
1618567450000|2021-04-16 10:04:10|6695.3|6692.5|6695.1|6692.3|6695.3|6692.5|6695.1|6692.3|3
1618567460000|2021-04-16 10:04:20|6694.9|6692.1|6695.1|6692.3|6695.1|6692.3|6694.1|6691.3|116
1618567480000|2021-04-16 10:04:40|6694.3|6691.5|6694.1|6691.3|6694.3|6691.5|6694.1|6691.3|2
1618567500000|2021-04-16 10:05:00|6694.4|6691.6|6694.6|6691.8|6695.1|6692.3|6694.1|6691.3|7
1618567510000|2021-04-16 10:05:10|6694.1|6691.3|6694.1|6691.3|6694.1|6691.3|6694.1|6691.3|0
1618567530000|2021-04-16 10:05:30|6694.3|6691.5|6695.1|6692.3|6695.1|6692.3|6694.3|6691.5|2
1618567550000|2021-04-16 10:05:50|||||||||1
1618567560000|2021-04-16 10:06:00|6695.3|6692.5|6696.1|6693.3|6696.1|6693.3|6695.3|6692.5|5
1618567570000|2021-04-16 10:06:10|6696.6|6693.8|6696.8|6694|6696.8|6694|6696.6|6693.8|3
1618567580000|2021-04-16 10:06:20|6696.6|6693.8|6696.6|6693.8|6696.6|6693.8|6696.6|6693.8|1
1618567590000|2021-04-16 10:06:30|6696.3|6693.5|6696.1|6693.3|6696.3|6693.5|6696.1|6693.3|1
1618567600000|2021-04-16 10:06:40|6696.4|6693.6|6696.6|6693.8|6696.8|6694|6696.1|6693.3|3
1618567610000|2021-04-16 10:06:50|6696.3|6693.5|6695.5|6692.7|6696.3|6693.5|6695.3|6692.5|30
1618567620000|2021-04-16 10:07:00|6695.8|6693|6695.8|6693|6695.8|6693|6695.8|6693|0
1618567630000|2021-04-16 10:07:10|6696.1|6693.3|6696.1|6693.3|6696.1|6693.3|6696.1|6693.3|5
1618567650000|2021-04-16 10:07:30|6695.8|6693|6695.1|6692.3|6695.8|6693|6695.1|6692.3|5
1618567670000|2021-04-16 10:07:50|6695.6|6692.8|6694.8|6692|6696.1|6693.3|6694.8|6692|13
1618567680000|2021-04-16 10:08:00|6695.1|6692.3|6694.1|6691.3|6695.1|6692.3|6693.8|6691|3
1618567690000|2021-04-16 10:08:10|6693.6|6690.8|6693.6|6690.8|6693.6|6690.8|6693.6|6690.8|3
1618567700000|2021-04-16 10:08:20|6693.1|6690.3|6694.1|6691.3|6694.1|6691.3|6693.1|6690.3|1
1618567710000|2021-04-16 10:08:30|6693.6|6690.8|6693.6|6690.8|6693.6|6690.8|6693.6|6690.8|12
1618567720000|2021-04-16 10:08:40|6693.9|6691.1|6693.8|6691|6694.1|6691.3|6693.6|6690.8|8
1618567730000|2021-04-16 10:08:50|6693.6|6690.8|6693.6|6690.8|6693.8|6691|6693.6|6690.8|2
1618567740000|2021-04-16 10:09:00|6693.3|6690.5|6693.6|6690.8|6693.8|6691|6693.3|6690.5|1
1618567750000|2021-04-16 10:09:10|6693.1|6690.3|6693.6|6690.8|6693.6|6690.8|6693.1|6690.3|51
1618567760000|2021-04-16 10:09:20|6693.1|6690.3|6693.3|6690.5|6693.3|6690.5|6693.1|6690.3|0
1618567770000|2021-04-16 10:09:30|6693.1|6690.3|6692.4|6689.6|6693.1|6690.3|6692.4|6689.6|5
1618567780000|2021-04-16 10:09:40|6692.8|6690|6692.4|6689.6|6693.1|6690.3|6692.4|6689.6|5
1618567790000|2021-04-16 10:09:50|||||||||6
1618567800000|2021-04-16 10:10:00|6691.8|6689|6691.4|6688.6|6691.8|6689|6691.4|6688.6|11
1618567810000|2021-04-16 10:10:10|6691.8|6689|6691.1|6688.3|6691.8|6689|6690.4|6687.6|17
1618567820000|2021-04-16 10:10:20|6691.4|6688.6|6691.6|6688.8|6692.4|6689.6|6691.4|6688.6|9
1618567830000|2021-04-16 10:10:30|6691.9|6689.1|6689.4|6686.6|6691.9|6689.1|6689.4|6686.6|143
1618567840000|2021-04-16 10:10:40|6689.1|6686.3|6689.1|6686.3|6689.1|6686.3|6689.1|6686.3|0
1618567850000|2021-04-16 10:10:50|||||||||1
1618567860000|2021-04-16 10:11:00|6689.4|6686.6|6689.1|6686.3|6689.4|6686.6|6688.9|6686.1|132
1618567870000|2021-04-16 10:11:10|6689.9|6687.1|6689.6|6686.8|6689.9|6687.1|6689.4|6686.6|5
1618567880000|2021-04-16 10:11:20|6689.9|6687.1|6689.9|6687.1|6690.1|6687.3|6689.9|6687.1|1
1618567890000|2021-04-16 10:11:30|6689.6|6686.8|6689.4|6686.6|6689.9|6687.1|6689.4|6686.6|3
1618567900000|2021-04-16 10:11:40|6689.9|6687.1|6689.6|6686.8|6690.1|6687.3|6689.4|6686.6|10
1618567910000|2021-04-16 10:11:50|6689.9|6687.1|6690.1|6687.3|6690.1|6687.3|6689.4|6686.6|1
1618567920000|2021-04-16 10:12:00|6689.4|6686.6|6690.4|6687.6|6691.1|6688.3|6689.1|6686.3|11
1618567930000|2021-04-16 10:12:10|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|0
1618567940000|2021-04-16 10:12:20|6689.8|6687|6689.8|6687|6689.8|6687|6689.6|6686.8|3
1618567950000|2021-04-16 10:12:30|6689.6|6686.8|6689.9|6687.1|6690.1|6687.3|6689.6|6686.8|10
1618567960000|2021-04-16 10:12:40|6689.4|6686.6|6690.1|6687.3|6690.1|6687.3|6689.1|6686.3|2
1618567970000|2021-04-16 10:12:50|6689.8|6687|6689.8|6687|6689.8|6687|6689.8|6687|1
1618567980000|2021-04-16 10:13:00|6690.1|6687.3|6694.3|6691.5|6694.3|6691.5|6690.1|6687.3|24
1618567990000|2021-04-16 10:13:10|6694.6|6691.8|6693.6|6690.8|6694.6|6691.8|6693.6|6690.8|1
1618568000000|2021-04-16 10:13:20|6693.8|6691|6693.4|6690.6|6694.1|6691.3|6693.4|6690.6|6
1618568010000|2021-04-16 10:13:30|6693.1|6690.3|6693.1|6690.3|6693.1|6690.3|6692.9|6690.1|16
1618568020000|2021-04-16 10:13:40|6692.6|6689.8|6692.4|6689.6|6692.6|6689.8|6692.4|6689.6|19
1618568050000|2021-04-16 10:14:10|6691.8|6689|6691.4|6688.6|6691.8|6689|6691.4|6688.6|21
1618568060000|2021-04-16 10:14:20|6691.1|6688.3|6691.1|6688.3|6691.1|6688.3|6691.1|6688.3|1
1618568070000|2021-04-16 10:14:30|6690.6|6687.8|6690.6|6687.8|6690.6|6687.8|6690.6|6687.8|3
1618568080000|2021-04-16 10:14:40|6690.4|6687.6|6690.1|6687.3|6690.4|6687.6|6690.1|6687.3|1
1618568090000|2021-04-16 10:14:50|6690.4|6687.6|6689.4|6686.6|6690.4|6687.6|6689.4|6686.6|8
1618568100000|2021-04-16 10:15:00|6689.1|6686.3|6688.4|6685.6|6689.1|6686.3|6688.4|6685.6|6
1618568110000|2021-04-16 10:15:10|6687.8|6685|6687.6|6684.8|6687.9|6685.1|6686.9|6684.1|15
1618568120000|2021-04-16 10:15:20|6687.4|6684.6|6686.4|6683.6|6687.6|6684.8|6686.4|6683.6|12
1618568130000|2021-04-16 10:15:30|6686.1|6683.3|6685.4|6682.6|6686.1|6683.3|6685.3|6682.5|44
1618568140000|2021-04-16 10:15:40|6684.6|6681.8|6684.6|6681.8|6684.9|6682.1|6683.9|6681.1|12
1618568150000|2021-04-16 10:15:50|6685.1|6682.3|6685.1|6682.3|6685.4|6682.6|6684.6|6681.8|36
1618568160000|2021-04-16 10:16:00|6684.9|6682.1|6683.9|6681.1|6684.9|6682.1|6683.9|6681.1|4
1618568180000|2021-04-16 10:16:20|6683.1|6680.3|6683.4|6680.6|6683.6|6680.8|6683.1|6680.3|45
1618568190000|2021-04-16 10:16:30|6683.1|6680.3|6684.1|6681.3|6685.1|6682.3|6683.1|6680.3|34
1618568200000|2021-04-16 10:16:40|6684.7|6681.9|6684.1|6681.3|6684.9|6682.1|6684.1|6681.3|5
1618568210000|2021-04-16 10:16:50|6685|6682.2|6685.4|6682.6|6685.4|6682.6|6685|6682.2|36
1618568220000|2021-04-16 10:17:00|6686.1|6683.3|6686.1|6683.3|6686.1|6683.3|6686.1|6683.3|4
1618568230000|2021-04-16 10:17:10|6686.4|6683.6|6686.1|6683.3|6686.4|6683.6|6685.9|6683.1|13
1618568240000|2021-04-16 10:17:20|6686.4|6683.6|6686.4|6683.6|6686.4|6683.6|6686.4|6683.6|33
1618568250000|2021-04-16 10:17:30|6686.1|6683.3|6685.6|6682.8|6686.4|6683.6|6685.6|6682.8|35
1618568260000|2021-04-16 10:17:40|6685.4|6682.6|6685.6|6682.8|6685.6|6682.8|6684.4|6681.6|2
1618568270000|2021-04-16 10:17:50|6685.1|6682.3|6686.1|6683.3|6686.1|6683.3|6685.1|6682.3|8
1618568280000|2021-04-16 10:18:00|6685.9|6683.1|6685.4|6682.6|6685.9|6683.1|6685.4|6682.6|42
1618568300000|2021-04-16 10:18:20|6685.8|6683|6685.8|6683|6685.8|6683|6685.6|6682.8|4
1618568310000|2021-04-16 10:18:30|6685.4|6682.6|6685.4|6682.6|6685.8|6683|6685.4|6682.6|5
1618568320000|2021-04-16 10:18:40|6685.8|6683|6685.6|6682.8|6685.8|6683|6685.6|6682.8|4
1618568330000|2021-04-16 10:18:50|6685.8|6683|6686.4|6683.6|6686.4|6683.6|6685.8|6683|2
1618568340000|2021-04-16 10:19:00|||||||||3
1618568350000|2021-04-16 10:19:10|||||||||1
1618568360000|2021-04-16 10:19:20|||||||||2
1618568370000|2021-04-16 10:19:30|6686.2|6683.4|6684.9|6682.1|6686.2|6683.4|6684.9|6682.1|843
1618568380000|2021-04-16 10:19:40|6684.7|6681.9|6684.7|6681.9|6685.4|6682.6|6684.7|6681.9|13
1618568390000|2021-04-16 10:19:50|||||||||9
1618568400000|2021-04-16 10:20:00|6684.4|6681.6|6684.7|6681.9|6684.7|6681.9|6684.4|6681.6|12
1618568410000|2021-04-16 10:20:10|||||||||50
1618568420000|2021-04-16 10:20:20|6684.9|6682.1|6685.7|6682.9|6685.7|6682.9|6684.9|6682.1|29
1618568430000|2021-04-16 10:20:30|6685.9|6683.1|6686.4|6683.6|6686.4|6683.6|6685.9|6683.1|4
1618568440000|2021-04-16 10:20:40|6686.2|6683.4|6686.4|6683.6|6686.7|6683.9|6685.7|6682.9|1
1618568450000|2021-04-16 10:20:50|6686.7|6683.9|6688.4|6685.6|6688.4|6685.6|6686.7|6683.9|31
1618568460000|2021-04-16 10:21:00|6688.7|6685.9|6688.4|6685.6|6688.7|6685.9|6688.2|6685.4|11
1618568470000|2021-04-16 10:21:10|6688.7|6685.9|6688.2|6685.4|6688.7|6685.9|6688.2|6685.4|8
1618568480000|2021-04-16 10:21:20|6687.2|6684.4|6687.2|6684.4|6687.2|6684.4|6687.2|6684.4|1
1618568490000|2021-04-16 10:21:30|6687.4|6684.6|6688.2|6685.4|6688.7|6685.9|6687.4|6684.6|15
1618568500000|2021-04-16 10:21:40|6687.7|6684.9|6687.7|6684.9|6687.7|6684.9|6687.7|6684.9|0
1618568520000|2021-04-16 10:22:00|6687.9|6685.1|6687.2|6684.4|6688.2|6685.4|6687.2|6684.4|25
1618568530000|2021-04-16 10:22:10|6687.4|6684.6|6687.7|6684.9|6687.7|6684.9|6687.4|6684.6|1
1618568550000|2021-04-16 10:22:30|6687.4|6684.6|6687.7|6684.9|6687.7|6684.9|6687.4|6684.6|8
1618568560000|2021-04-16 10:22:40|6687.9|6685.1|6688.9|6686.1|6689.7|6686.9|6687.9|6685.1|10
1618568570000|2021-04-16 10:22:50|6688.7|6685.9|6688.7|6685.9|6689.4|6686.6|6688.7|6685.9|7
1618568580000|2021-04-16 10:23:00|6687.9|6685.1|6687.7|6684.9|6687.9|6685.1|6687.7|6684.9|2
1618568600000|2021-04-16 10:23:20|||||||||1
1618568610000|2021-04-16 10:23:30|6687.4|6684.6|6685.9|6683.1|6687.4|6684.6|6685.7|6682.9|14
1618568620000|2021-04-16 10:23:40|6685.7|6682.9|6685.7|6682.9|6685.7|6682.9|6685.7|6682.9|19
1618568630000|2021-04-16 10:23:50|||||||||9
1618568640000|2021-04-16 10:24:00|6685.2|6682.4|6684.4|6681.6|6685.4|6682.6|6684.4|6681.6|23
1618568650000|2021-04-16 10:24:10|6684.9|6682.1|6685.2|6682.4|6685.2|6682.4|6684.7|6681.9|1
1618568660000|2021-04-16 10:24:20|6685.4|6682.6|6685.4|6682.6|6685.4|6682.6|6685.4|6682.6|0
1618568670000|2021-04-16 10:24:30|6684.7|6681.9|6685.2|6682.4|6685.2|6682.4|6684.7|6681.9|2
1618568680000|2021-04-16 10:24:40|6685.4|6682.6|6684.7|6681.9|6685.4|6682.6|6684.7|6681.9|4
1618568690000|2021-04-16 10:24:50|6684.9|6682.1|6684.9|6682.1|6685.4|6682.6|6684.9|6682.1|10
1618568700000|2021-04-16 10:25:00|6685.2|6682.4|6684.4|6681.6|6685.4|6682.6|6683.9|6681.1|20
1618568710000|2021-04-16 10:25:10|6684.7|6681.9|6684.2|6681.4|6684.7|6681.9|6683.7|6680.9|22
1618568720000|2021-04-16 10:25:20|6683.7|6680.9|6683.9|6681.1|6684.2|6681.4|6683.7|6680.9|1
1618568730000|2021-04-16 10:25:30|6683.7|6680.9|6683.7|6680.9|6684.2|6681.4|6683.7|6680.9|0
1618568760000|2021-04-16 10:26:00|6683.9|6681.1|6683.9|6681.1|6683.9|6681.1|6683.9|6681.1|19
1618568770000|2021-04-16 10:26:10|6684.5|6681.7|6684.7|6681.9|6684.7|6681.9|6684.4|6681.6|11
1618568780000|2021-04-16 10:26:20|6685.2|6682.4|6684.7|6681.9|6685.2|6682.4|6684.4|6681.6|6
1618568790000|2021-04-16 10:26:30|6684.4|6681.6|6684.4|6681.6|6684.7|6681.9|6684.2|6681.4|2
1618568800000|2021-04-16 10:26:40|6684.7|6681.9|6684.7|6681.9|6684.7|6681.9|6684.7|6681.9|0
1618568810000|2021-04-16 10:26:50|6684.9|6682.1|6684.9|6682.1|6684.9|6682.1|6684.9|6682.1|1
1618568820000|2021-04-16 10:27:00|6684.4|6681.6|6684.2|6681.4|6684.4|6681.6|6683.9|6681.1|4
1618568830000|2021-04-16 10:27:10|6684.7|6681.9|6684.7|6681.9|6684.7|6681.9|6684.4|6681.6|7
1618568840000|2021-04-16 10:27:20|6684.4|6681.6|6684.4|6681.6|6684.6|6681.8|6683.9|6681.1|2
1618568860000|2021-04-16 10:27:40|6683.9|6681.1|6683.9|6681.1|6683.9|6681.1|6683.9|6681.1|1
1618568870000|2021-04-16 10:27:50|6684.1|6681.3|6684.4|6681.6|6684.6|6681.8|6684.1|6681.3|3
1618568880000|2021-04-16 10:28:00|6684.6|6681.8|6684.4|6681.6|6684.6|6681.8|6684.4|6681.6|3
1618568890000|2021-04-16 10:28:10|6683.9|6681.1|6684.6|6681.8|6684.9|6682.1|6683.9|6681.1|14
1618568910000|2021-04-16 10:28:30|6684.9|6682.1|6684.9|6682.1|6684.9|6682.1|6684.9|6682.1|1
1618568920000|2021-04-16 10:28:40|||||||||1
1618568930000|2021-04-16 10:28:50|6683.9|6681.1|6684.4|6681.6|6684.4|6681.6|6683.9|6681.1|62
1618568940000|2021-04-16 10:29:00|6684.6|6681.8|6683.9|6681.1|6684.6|6681.8|6683.9|6681.1|13
1618568950000|2021-04-16 10:29:10|||||||||2
1618568960000|2021-04-16 10:29:20|6684.1|6681.3|6684.1|6681.3|6684.1|6681.3|6683.9|6681.1|0
1618568970000|2021-04-16 10:29:30|6684.4|6681.6|6684.4|6681.6|6684.6|6681.8|6684.4|6681.6|0
1618568980000|2021-04-16 10:29:40|6684.9|6682.1|6684.9|6682.1|6684.9|6682.1|6684.9|6682.1|1
1618569000000|2021-04-16 10:30:00|6684.6|6681.8|6683.9|6681.1|6684.6|6681.8|6683.9|6681.1|12
1618569010000|2021-04-16 10:30:10|6684.1|6681.3|6684.4|6681.6|6684.4|6681.6|6684.1|6681.3|5
1618569030000|2021-04-16 10:30:30|6683.9|6681.1|6682.9|6680.1|6683.9|6681.1|6682.9|6680.1|48
1618569040000|2021-04-16 10:30:40|||||||||9
1618569050000|2021-04-16 10:30:50|||||||||1
1618569060000|2021-04-16 10:31:00|6681.9|6679.1|6682.9|6680.1|6682.9|6680.1|6681.9|6679.1|24
1618569070000|2021-04-16 10:31:10|6682.7|6679.9|6682.9|6680.1|6682.9|6680.1|6682.7|6679.9|1
1618569080000|2021-04-16 10:31:20|6681.9|6679.1|6682.9|6680.1|6682.9|6680.1|6681.9|6679.1|8
1618569100000|2021-04-16 10:31:40|6683.4|6680.6|6683.4|6680.6|6683.6|6680.8|6683.4|6680.6|8
1618569110000|2021-04-16 10:31:50|6682.9|6680.1|6683.6|6680.8|6683.6|6680.8|6681.9|6679.1|225
1618569120000|2021-04-16 10:32:00|6683.4|6680.6|6682.6|6679.8|6683.4|6680.6|6682.4|6679.6|5
1618569130000|2021-04-16 10:32:10|6682.9|6680.1|6682.9|6680.1|6683.6|6680.8|6682.4|6679.6|24
1618569140000|2021-04-16 10:32:20|6682.4|6679.6|6682.6|6679.8|6682.9|6680.1|6682.4|6679.6|203
1618569160000|2021-04-16 10:32:40|||||||||5
1618569170000|2021-04-16 10:32:50|6682.4|6679.6|6681.9|6679.1|6682.4|6679.6|6681.9|6679.1|0
1618569180000|2021-04-16 10:33:00|6682.4|6679.6|6682.1|6679.3|6682.4|6679.6|6682.1|6679.3|10
1618569190000|2021-04-16 10:33:10|6681.9|6679.1|6681.9|6679.1|6681.9|6679.1|6681.9|6679.1|0
1618569200000|2021-04-16 10:33:20|6682.4|6679.6|6681.1|6678.3|6682.4|6679.6|6681.1|6678.3|49
1618569210000|2021-04-16 10:33:30|6681.4|6678.6|6678.9|6676.1|6681.4|6678.6|6678.9|6676.1|18
1618569220000|2021-04-16 10:33:40|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|6
1618569230000|2021-04-16 10:33:50|6680.4|6677.6|6678.9|6676.1|6680.6|6677.8|6677.9|6675.1|68
1618569240000|2021-04-16 10:34:00|6678.6|6675.8|6676.4|6673.6|6678.9|6676.1|6676.4|6673.6|491
1618569250000|2021-04-16 10:34:10|6676.6|6673.8|6675.4|6672.6|6676.9|6674.1|6675.4|6672.6|609
1618569260000|2021-04-16 10:34:20|6675.6|6672.8|6675.9|6673.1|6676.6|6673.8|6674.9|6672.1|361
1618569270000|2021-04-16 10:34:30|6676.2|6673.4|6676.7|6673.9|6676.9|6674.1|6676.2|6673.4|4
1618569280000|2021-04-16 10:34:40|6676.2|6673.4|6675.9|6673.1|6676.2|6673.4|6675.9|6673.1|3
1618569290000|2021-04-16 10:34:50|||||||||3
1618569300000|2021-04-16 10:35:00|6675.2|6672.4|6675.2|6672.4|6675.4|6672.6|6674.9|6672.1|64
1618569310000|2021-04-16 10:35:10|6674.2|6671.4|6673.9|6671.1|6674.2|6671.4|6673.9|6671.1|24
1618569320000|2021-04-16 10:35:20|6674.2|6671.4|6673.9|6671.1|6674.2|6671.4|6673.9|6671.1|61
1618569330000|2021-04-16 10:35:30|||||||||23
1618569340000|2021-04-16 10:35:40|||||||||20
1618569350000|2021-04-16 10:35:50|||||||||35
1618569360000|2021-04-16 10:36:00|6674.2|6671.4|6673.9|6671.1|6674.2|6671.4|6673.9|6671.1|15
1618569370000|2021-04-16 10:36:10|||||||||3
1618569380000|2021-04-16 10:36:20|||||||||4
1618569390000|2021-04-16 10:36:30|||||||||26
1618569400000|2021-04-16 10:36:40|6674.4|6671.6|6674.4|6671.6|6674.4|6671.6|6674.4|6671.6|6
1618569410000|2021-04-16 10:36:50|6674.9|6672.1|6674.4|6671.6|6674.9|6672.1|6674.4|6671.6|20
1618569420000|2021-04-16 10:37:00|6674.7|6671.9|6674.9|6672.1|6674.9|6672.1|6674.7|6671.9|3
1618569430000|2021-04-16 10:37:10|6674.6|6671.8|6674.9|6672.1|6674.9|6672.1|6674.4|6671.6|3
1618569440000|2021-04-16 10:37:20|6674.4|6671.6|6674.9|6672.1|6674.9|6672.1|6674.4|6671.6|2
1618569450000|2021-04-16 10:37:30|6674.4|6671.6|6668.9|6666.1|6674.4|6671.6|6668.2|6665.4|74
1618569460000|2021-04-16 10:37:40|6668.4|6665.6|6668.9|6666.1|6668.9|6666.1|6668.4|6665.6|7
1618569470000|2021-04-16 10:37:50|6668.7|6665.9|6668.7|6665.9|6668.9|6666.1|6668.7|6665.9|11
1618569480000|2021-04-16 10:38:00|6668.9|6666.1|6669.9|6667.1|6669.9|6667.1|6668.4|6665.6|25
1618569490000|2021-04-16 10:38:10|6669.2|6666.4|6669.7|6666.9|6669.7|6666.9|6669.2|6666.4|7
1618569500000|2021-04-16 10:38:20|6669.5|6666.7|6668.2|6665.4|6669.5|6666.7|6668.2|6665.4|6
1618569510000|2021-04-16 10:38:30|6668.5|6665.7|6669.2|6666.4|6669.2|6666.4|6668.5|6665.7|13
1618569520000|2021-04-16 10:38:40|6669.7|6666.9|6668.5|6665.7|6669.7|6666.9|6668.5|6665.7|21
1618569530000|2021-04-16 10:38:50|6668.2|6665.4|6669.2|6666.4|6669.2|6666.4|6668.2|6665.4|17
1618569540000|2021-04-16 10:39:00|6669|6666.2|6668.9|6666.1|6669|6666.2|6668.7|6665.9|3
1618569550000|2021-04-16 10:39:10|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|25
1618569570000|2021-04-16 10:39:30|6668.9|6666.1|6668.2|6665.4|6668.9|6666.1|6666.2|6663.4|36
1618569580000|2021-04-16 10:39:40|6667.2|6664.4|6665.2|6662.4|6667.2|6664.4|6665.2|6662.4|9
1618569590000|2021-04-16 10:39:50|6665.8|6663|6665.9|6663.1|6666.2|6663.4|6665.7|6662.9|4
1618569600000|2021-04-16 10:40:00|6666.2|6663.4|6664.5|6661.7|6666.2|6663.4|6664.2|6661.4|15
1618569610000|2021-04-16 10:40:10|6664.7|6661.9|6663.9|6661.1|6665.2|6662.4|6663.9|6661.1|4
1618569620000|2021-04-16 10:40:20|6664.7|6661.9|6665.7|6662.9|6665.7|6662.9|6664.7|6661.9|10
1618569630000|2021-04-16 10:40:30|6665.5|6662.7|6668.9|6666.1|6668.9|6666.1|6665.5|6662.7|65
1618569640000|2021-04-16 10:40:40|6669.7|6666.9|6669.7|6666.9|6670.2|6667.4|6668.9|6666.1|12
1618569650000|2021-04-16 10:40:50|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|6669.9|6667.1|2
1618569660000|2021-04-16 10:41:00|6669.9|6667.1|6669.4|6666.6|6669.9|6667.1|6669.2|6666.4|14
1618569670000|2021-04-16 10:41:10|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|6669.2|6666.4|0
1618569680000|2021-04-16 10:41:20|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|1
1618569690000|2021-04-16 10:41:30|6669.9|6667.1|6670.2|6667.4|6670.2|6667.4|6669.9|6667.1|1
1618569700000|2021-04-16 10:41:40|6670.6|6667.8|6670.4|6667.6|6671.2|6668.4|6669.7|6666.9|31
1618569710000|2021-04-16 10:41:50|6670.6|6667.8|6671.4|6668.6|6671.4|6668.6|6670.6|6667.8|1
1618569720000|2021-04-16 10:42:00|6671.2|6668.4|6671.4|6668.6|6671.4|6668.6|6670.7|6667.9|5
1618569730000|2021-04-16 10:42:10|6671.2|6668.4|6671.6|6668.8|6671.9|6669.1|6671.1|6668.3|10
1618569740000|2021-04-16 10:42:20|6671.4|6668.6|6671.4|6668.6|6671.4|6668.6|6671.4|6668.6|2
1618569760000|2021-04-16 10:42:40|6671.7|6668.9|6669.2|6666.4|6671.7|6668.9|6668.5|6665.7|65
1618569770000|2021-04-16 10:42:50|6670.9|6668.1|6670.4|6667.6|6670.9|6668.1|6670.2|6667.4|228
1618569780000|2021-04-16 10:43:00|6670.7|6667.9|6670.4|6667.6|6671.4|6668.6|6670.2|6667.4|48
1618569800000|2021-04-16 10:43:20|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|24
1618569820000|2021-04-16 10:43:40|6670.4|6667.6|6670.9|6668.1|6670.9|6668.1|6670.4|6667.6|4
1618569840000|2021-04-16 10:44:00|6671.2|6668.4|6670.2|6667.4|6671.2|6668.4|6670.2|6667.4|4
1618569850000|2021-04-16 10:44:10|6669.9|6667.1|6668.2|6665.4|6669.9|6667.1|6667.2|6664.4|23
1618569860000|2021-04-16 10:44:20|6667.9|6665.1|6667.6|6664.8|6667.9|6665.1|6667.2|6664.4|10
1618569870000|2021-04-16 10:44:30|6668.2|6665.4|6667.5|6664.7|6668.2|6665.4|6667.2|6664.4|2
1618569880000|2021-04-16 10:44:40|6667.9|6665.1|6666.5|6663.7|6667.9|6665.1|6666.5|6663.7|2
1618569890000|2021-04-16 10:44:50|6666.2|6663.4|6664.9|6662.1|6666.2|6663.4|6664.7|6661.9|6
1618569900000|2021-04-16 10:45:00|6664.7|6661.9|6664.4|6661.6|6664.9|6662.1|6663.9|6661.1|26
1618569910000|2021-04-16 10:45:10|6664.9|6662.1|6664.4|6661.6|6664.9|6662.1|6664.4|6661.6|7
1618569920000|2021-04-16 10:45:20|6664.9|6662.1|6664.9|6662.1|6664.9|6662.1|6664.7|6661.9|1
1618569930000|2021-04-16 10:45:30|6664.6|6661.8|6665.6|6662.8|6665.6|6662.8|6664.4|6661.6|9
1618569940000|2021-04-16 10:45:40|6665.9|6663.1|6666.2|6663.4|6666.2|6663.4|6665.9|6663.1|2
1618569960000|2021-04-16 10:46:00|6665.6|6662.8|6664.9|6662.1|6665.9|6663.1|6664.9|6662.1|5
1618569970000|2021-04-16 10:46:10|||||||||1
1618569980000|2021-04-16 10:46:20|6664.7|6661.9|6664.1|6661.3|6664.7|6661.9|6663.9|6661.1|3
1618569990000|2021-04-16 10:46:30|6664.4|6661.6|6664.6|6661.8|6664.6|6661.8|6664.4|6661.6|0
1618570000000|2021-04-16 10:46:40|6664.9|6662.1|6664.2|6661.4|6664.9|6662.1|6664.2|6661.4|5
1618570020000|2021-04-16 10:47:00|6664.9|6662.1|6665.4|6662.6|6665.4|6662.6|6664.9|6662.1|30
1618570030000|2021-04-16 10:47:10|6665.2|6662.4|6666.1|6663.3|6666.1|6663.3|6664.9|6662.1|10
1618570040000|2021-04-16 10:47:20|6664.1|6661.3|6664.4|6661.6|6665.6|6662.8|6663.6|6660.8|152
1618570050000|2021-04-16 10:47:30|6663.9|6661.1|6663.6|6660.8|6663.9|6661.1|6663.6|6660.8|6
1618570060000|2021-04-16 10:47:40|6664.1|6661.3|6664.1|6661.3|6664.4|6661.6|6664.1|6661.3|9
1618570070000|2021-04-16 10:47:50|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|1
1618570080000|2021-04-16 10:48:00|6664.9|6662.1|6664.4|6661.6|6664.9|6662.1|6664.4|6661.6|3
1618570090000|2021-04-16 10:48:10|6664.6|6661.8|6664.4|6661.6|6664.6|6661.8|6664.2|6661.4|12
1618570100000|2021-04-16 10:48:20|6663.9|6661.1|6664.4|6661.6|6664.4|6661.6|6663.6|6660.8|53
1618570110000|2021-04-16 10:48:30|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|22
1618570120000|2021-04-16 10:48:40|6664.4|6661.6|6664.4|6661.6|6664.4|6661.6|6664.4|6661.6|30
1618570130000|2021-04-16 10:48:50|6664.7|6661.9|6665.4|6662.6|6665.6|6662.8|6664.7|6661.9|9
1618570140000|2021-04-16 10:49:00|6665.2|6662.4|6665.4|6662.6|6665.6|6662.8|6664.9|6662.1|35
1618570150000|2021-04-16 10:49:10|6664.6|6661.8|6665.9|6663.1|6665.9|6663.1|6663.9|6661.1|126
1618570160000|2021-04-16 10:49:20|6665.6|6662.8|6665.4|6662.6|6665.6|6662.8|6664.9|6662.1|4
1618570170000|2021-04-16 10:49:30|6665.9|6663.1|6665.9|6663.1|6665.9|6663.1|6665.4|6662.6|2
1618570180000|2021-04-16 10:49:40|6666.7|6663.9|6666.4|6663.6|6666.7|6663.9|6666.4|6663.6|5
1618570190000|2021-04-16 10:49:50|6665.9|6663.1|6665.9|6663.1|6665.9|6663.1|6665.9|6663.1|4
1618570200000|2021-04-16 10:50:00|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|0
1618570210000|2021-04-16 10:50:10|6665.9|6663.1|6665.7|6662.9|6665.9|6663.1|6665.4|6662.6|4
1618570220000|2021-04-16 10:50:20|6665.2|6662.4|6664.7|6661.9|6665.2|6662.4|6664.7|6661.9|1
1618570230000|2021-04-16 10:50:30|6664.9|6662.1|6664.9|6662.1|6664.9|6662.1|6664.7|6661.9|1
1618570240000|2021-04-16 10:50:40|6664.7|6661.9|6664.9|6662.1|6664.9|6662.1|6664.7|6661.9|3
1618570250000|2021-04-16 10:50:50|6665.4|6662.6|6665.2|6662.4|6665.4|6662.6|6665.2|6662.4|14
1618570260000|2021-04-16 10:51:00|6664.9|6662.1|6664.9|6662.1|6664.9|6662.1|6664.9|6662.1|4
1618570270000|2021-04-16 10:51:10|||||||||5
1618570280000|2021-04-16 10:51:20|6665.2|6662.4|6666.4|6663.6|6666.7|6663.9|6665.2|6662.4|18
1618570290000|2021-04-16 10:51:30|6666.6|6663.8|6666.7|6663.9|6666.9|6664.1|6666.4|6663.6|8
1618570300000|2021-04-16 10:51:40|6666.2|6663.4|6667.2|6664.4|6667.9|6665.1|6666.2|6663.4|11
1618570310000|2021-04-16 10:51:50|6667.9|6665.1|6668.4|6665.6|6668.9|6666.1|6667.9|6665.1|64
1618570320000|2021-04-16 10:52:00|6668.2|6665.4|6667.7|6664.9|6668.4|6665.6|6667.7|6664.9|2
1618570330000|2021-04-16 10:52:10|6667.9|6665.1|6668.4|6665.6|6668.4|6665.6|6667.9|6665.1|5
1618570340000|2021-04-16 10:52:20|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|3
1618570350000|2021-04-16 10:52:30|6667.9|6665.1|6668.4|6665.6|6668.4|6665.6|6667.9|6665.1|8
1618570360000|2021-04-16 10:52:40|6668.2|6665.4|6668.2|6665.4|6668.4|6665.6|6668.2|6665.4|1
1618570380000|2021-04-16 10:53:00|6667.9|6665.1|6667.4|6664.6|6667.9|6665.1|6667.4|6664.6|5
1618570390000|2021-04-16 10:53:10|6667.2|6664.4|6666.9|6664.1|6667.2|6664.4|6666.9|6664.1|0
1618570400000|2021-04-16 10:53:20|6667.2|6664.4|6667.9|6665.1|6667.9|6665.1|6667.2|6664.4|23
1618570410000|2021-04-16 10:53:30|6668.2|6665.4|6668.4|6665.6|6668.4|6665.6|6668.2|6665.4|0
1618570420000|2021-04-16 10:53:40|6668.2|6665.4|6668.4|6665.6|6668.9|6666.1|6668.2|6665.4|55
1618570440000|2021-04-16 10:54:00|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|0
1618570450000|2021-04-16 10:54:10|6667.9|6665.1|6667.9|6665.1|6667.9|6665.1|6667.9|6665.1|0
1618570460000|2021-04-16 10:54:20|||||||||4
1618570470000|2021-04-16 10:54:30|6668.4|6665.6|6669.9|6667.1|6669.9|6667.1|6668.4|6665.6|48
1618570480000|2021-04-16 10:54:40|6669.7|6666.9|6669.2|6666.4|6669.7|6666.9|6669.2|6666.4|8
1618570490000|2021-04-16 10:54:50|6668.7|6665.9|6668.9|6666.1|6668.9|6666.1|6668.4|6665.6|1
1618570500000|2021-04-16 10:55:00|6668.7|6665.9|6668.2|6665.4|6668.7|6665.9|6668.2|6665.4|1
1618570510000|2021-04-16 10:55:10|6668.9|6666.1|6668.2|6665.4|6668.9|6666.1|6668.2|6665.4|19
1618570520000|2021-04-16 10:55:20|6669.9|6667.1|6670.2|6667.4|6670.9|6668.1|6669.9|6667.1|8
1618570530000|2021-04-16 10:55:30|6670.9|6668.1|6670.2|6667.4|6670.9|6668.1|6670.2|6667.4|5
1618570540000|2021-04-16 10:55:40|6670.5|6667.7|6670.2|6667.4|6670.5|6667.7|6670.2|6667.4|2
1618570550000|2021-04-16 10:55:50|6671.9|6669.1|6671.9|6669.1|6671.9|6669.1|6671.9|6669.1|128
1618570560000|2021-04-16 10:56:00|6671.7|6668.9|6671.4|6668.6|6671.7|6668.9|6670.9|6668.1|67
1618570570000|2021-04-16 10:56:10|6671.6|6668.8|6671.4|6668.6|6671.9|6669.1|6671.4|6668.6|1
1618570580000|2021-04-16 10:56:20|6671.6|6668.8|6672.4|6669.6|6672.7|6669.9|6671.6|6668.8|14
1618570600000|2021-04-16 10:56:40|6672.2|6669.4|6671.4|6668.6|6672.2|6669.4|6671.4|6668.6|11
1618570610000|2021-04-16 10:56:50|6671.6|6668.8|6670.9|6668.1|6671.6|6668.8|6670.9|6668.1|44
1618570620000|2021-04-16 10:57:00|6671.6|6668.8|6671.6|6668.8|6671.6|6668.8|6671.4|6668.6|4
1618570630000|2021-04-16 10:57:10|6671.9|6669.1|6676.6|6673.8|6677.3|6674.5|6671.9|6669.1|293
1618570640000|2021-04-16 10:57:20|6677.1|6674.3|6676.6|6673.8|6677.1|6674.3|6676.3|6673.5|1
1618570650000|2021-04-16 10:57:30|6676.2|6673.4|6675.6|6672.8|6676.2|6673.4|6674.6|6671.8|11
1618570660000|2021-04-16 10:57:40|6675.3|6672.5|6675.3|6672.5|6675.6|6672.8|6674.6|6671.8|5
1618570670000|2021-04-16 10:57:50|6675.1|6672.3|6675.8|6673|6675.8|6673|6674.6|6671.8|13
1618570680000|2021-04-16 10:58:00|6675.6|6672.8|6674.8|6672|6675.6|6672.8|6674.8|6672|8
1618570690000|2021-04-16 10:58:10|||||||||1
1618570720000|2021-04-16 10:58:40|6675.3|6672.5|6674.6|6671.8|6675.3|6672.5|6674.6|6671.8|3
1618570730000|2021-04-16 10:58:50|6674.1|6671.3|6673.1|6670.3|6674.3|6671.5|6673.1|6670.3|2
1618570740000|2021-04-16 10:59:00|6672.8|6670|6672.8|6670|6673.3|6670.5|6672.8|6670|0
1618570750000|2021-04-16 10:59:10|6672.3|6669.5|6672.6|6669.8|6672.6|6669.8|6671.6|6668.8|66
1618570760000|2021-04-16 10:59:20|6672.8|6670|6673.3|6670.5|6673.3|6670.5|6672.6|6669.8|29
1618570770000|2021-04-16 10:59:30|6673|6670.2|6672.3|6669.5|6673|6670.2|6672.1|6669.3|16
1618570780000|2021-04-16 10:59:40|6672.6|6669.8|6672.3|6669.5|6672.6|6669.8|6672.1|6669.3|1
1618570790000|2021-04-16 10:59:50|6672.1|6669.3|6671.1|6668.3|6672.1|6669.3|6670.9|6668.1|4
1618570800000|2021-04-16 11:00:00|6671.6|6668.8|6671.1|6668.3|6671.6|6668.8|6671.1|6668.3|1
1618570810000|2021-04-16 11:00:10|6671.7|6668.9|6672.3|6669.5|6672.6|6669.8|6671.7|6668.9|14
1618570820000|2021-04-16 11:00:20|6672.1|6669.3|6672.1|6669.3|6672.1|6669.3|6672.1|6669.3|1
1618570830000|2021-04-16 11:00:30|6672.6|6669.8|6672.6|6669.8|6672.6|6669.8|6672.1|6669.3|1
1618570840000|2021-04-16 11:00:40|6672.1|6669.3|6671.9|6669.1|6672.1|6669.3|6671.9|6669.1|2
1618570850000|2021-04-16 11:00:50|6672.1|6669.3|6672.3|6669.5|6672.3|6669.5|6672.1|6669.3|3
1618570860000|2021-04-16 11:01:00|6672.6|6669.8|6675.3|6672.5|6675.3|6672.5|6672.6|6669.8|62
1618570870000|2021-04-16 11:01:10|6675.6|6672.8|6675.6|6672.8|6675.6|6672.8|6675.6|6672.8|8
1618570880000|2021-04-16 11:01:20|6675.3|6672.5|6675.1|6672.3|6675.3|6672.5|6675.1|6672.3|3
1618570890000|2021-04-16 11:01:30|6674.8|6672|6675.3|6672.5|6675.3|6672.5|6674.8|6672|0
1618570910000|2021-04-16 11:01:50|6675.6|6672.8|6675.6|6672.8|6675.6|6672.8|6675.6|6672.8|5
1618570920000|2021-04-16 11:02:00|6676.2|6673.4|6678.8|6676|6678.8|6676|6676.2|6673.4|20
1618570930000|2021-04-16 11:02:10|6679.9|6677.1|6680.3|6677.5|6680.3|6677.5|6679.6|6676.8|51
1618570940000|2021-04-16 11:02:20|6679.8|6677|6679.1|6676.3|6679.8|6677|6679.1|6676.3|4
1618570950000|2021-04-16 11:02:30|6678.6|6675.8|6678.6|6675.8|6678.6|6675.8|6678.6|6675.8|0
1618570960000|2021-04-16 11:02:40|6678.3|6675.5|6678.6|6675.8|6679.6|6676.8|6678.3|6675.5|36
1618570970000|2021-04-16 11:02:50|6678.8|6676|6678.8|6676|6678.8|6676|6678.8|6676|1
1618570980000|2021-04-16 11:03:00|||||||||1
1618570990000|2021-04-16 11:03:10|6679.1|6676.3|6678.8|6676|6679.1|6676.3|6678.3|6675.5|80
1618571000000|2021-04-16 11:03:20|||||||||22
1618571010000|2021-04-16 11:03:30|6678.6|6675.8|6676.4|6673.6|6678.6|6675.8|6676.4|6673.6|24
1618571020000|2021-04-16 11:03:40|6675.6|6672.8|6677.6|6674.8|6677.6|6674.8|6675.6|6672.8|10
1618571030000|2021-04-16 11:03:50|6677.1|6674.3|6675.6|6672.8|6677.1|6674.3|6675.6|6672.8|1
1618571040000|2021-04-16 11:04:00|6675.1|6672.3|6674.6|6671.8|6675.1|6672.3|6674.6|6671.8|1
1618571050000|2021-04-16 11:04:10|6674.1|6671.3|6674.8|6672|6674.8|6672|6673.6|6670.8|3
1618571060000|2021-04-16 11:04:20|6674.4|6671.6|6674.1|6671.3|6674.4|6671.6|6674.1|6671.3|0
1618571070000|2021-04-16 11:04:30|6674.4|6671.6|6674.4|6671.6|6674.4|6671.6|6674.4|6671.6|0
1618571080000|2021-04-16 11:04:40|6674.1|6671.3|6673.3|6670.5|6674.1|6671.3|6673.3|6670.5|1
1618571090000|2021-04-16 11:04:50|6672.9|6670.1|6672.1|6669.3|6672.9|6670.1|6672.1|6669.3|2
1618571100000|2021-04-16 11:05:00|6671.9|6669.1|6671.1|6668.3|6671.9|6669.1|6671.1|6668.3|5
1618571110000|2021-04-16 11:05:10|6671.3|6668.5|6672.1|6669.3|6672.3|6669.5|6671.3|6668.5|5
1618571120000|2021-04-16 11:05:20|6672.3|6669.5|6672.1|6669.3|6672.6|6669.8|6672.1|6669.3|0
1618571140000|2021-04-16 11:05:40|6671.8|6669|6668.9|6666.1|6671.8|6669|6668.9|6666.1|38
1618571150000|2021-04-16 11:05:50|6669.1|6666.3|6669.9|6667.1|6670.6|6667.8|6669.1|6666.3|17
1618571160000|2021-04-16 11:06:00|6669.6|6666.8|6670.6|6667.8|6670.6|6667.8|6669.6|6666.8|4
1618571170000|2021-04-16 11:06:10|6670.3|6667.5|6670.6|6667.8|6670.6|6667.8|6670.1|6667.3|2
1618571180000|2021-04-16 11:06:20|6670.4|6667.6|6670.6|6667.8|6670.6|6667.8|6669.6|6666.8|2
1618571190000|2021-04-16 11:06:30|6670.8|6668|6670.4|6667.6|6670.8|6668|6670.4|6667.6|0
1618571210000|2021-04-16 11:06:50|6670.9|6668.1|6671.1|6668.3|6671.1|6668.3|6670.9|6668.1|2
1618571220000|2021-04-16 11:07:00|6670.9|6668.1|6671.1|6668.3|6671.1|6668.3|6670.9|6668.1|2
1618571230000|2021-04-16 11:07:10|6670.9|6668.1|6671.1|6668.3|6671.1|6668.3|6670.9|6668.1|1
1618571240000|2021-04-16 11:07:20|6671.3|6668.5|6671.1|6668.3|6671.3|6668.5|6670.9|6668.1|3
1618571250000|2021-04-16 11:07:30|||||||||1
1618571260000|2021-04-16 11:07:40|||||||||1
1618571270000|2021-04-16 11:07:50|6670.9|6668.1|6671.1|6668.3|6671.1|6668.3|6670.9|6668.1|1
1618571280000|2021-04-16 11:08:00|6671.3|6668.5|6671.6|6668.8|6672.6|6669.8|6671.3|6668.5|8
1618571290000|2021-04-16 11:08:10|6671.4|6668.6|6671.4|6668.6|6671.6|6668.8|6671.4|6668.6|0
1618571310000|2021-04-16 11:08:30|6671.6|6668.8|6671.6|6668.8|6671.6|6668.8|6671.4|6668.6|0
1618571320000|2021-04-16 11:08:40|6671.4|6668.6|6671.4|6668.6|6671.6|6668.8|6671.4|6668.6|2
1618571330000|2021-04-16 11:08:50|6671.2|6668.4|6671.9|6669.1|6671.9|6669.1|6670.6|6667.8|20
1618571340000|2021-04-16 11:09:00|6671.6|6668.8|6671.1|6668.3|6671.6|6668.8|6670.6|6667.8|5
1618571350000|2021-04-16 11:09:10|6671.4|6668.6|6670.8|6668|6671.4|6668.6|6670.6|6667.8|1
1618571360000|2021-04-16 11:09:20|6670.6|6667.8|6671.1|6668.3|6671.1|6668.3|6670.6|6667.8|0
1618571370000|2021-04-16 11:09:30|6671.4|6668.6|6671.3|6668.5|6672.1|6669.3|6671.3|6668.5|21
1618571380000|2021-04-16 11:09:40|6671.6|6668.8|6672.4|6669.6|6672.6|6669.8|6670.6|6667.8|53
1618571390000|2021-04-16 11:09:50|6671.8|6669|6671.8|6669|6671.8|6669|6671.8|6669|1
1618571400000|2021-04-16 11:10:00|6672.1|6669.3|6672.3|6669.5|6672.3|6669.5|6671.6|6668.8|4
1618571410000|2021-04-16 11:10:10|6672.6|6669.8|6672.4|6669.6|6672.6|6669.8|6672.1|6669.3|3
1618571430000|2021-04-16 11:10:30|6671.9|6669.1|6670.9|6668.1|6671.9|6669.1|6670.9|6668.1|5
1618571440000|2021-04-16 11:10:40|6670.3|6667.5|6669.6|6666.8|6670.3|6667.5|6669.6|6666.8|7
1618571450000|2021-04-16 11:10:50|6669.9|6667.1|6670.1|6667.3|6670.1|6667.3|6669.9|6667.1|1
1618571460000|2021-04-16 11:11:00|6669.8|6667|6669.6|6666.8|6669.8|6667|6669.6|6666.8|1
1618571470000|2021-04-16 11:11:10|6670.1|6667.3|6670.6|6667.8|6670.6|6667.8|6669.6|6666.8|2
1618571480000|2021-04-16 11:11:20|6670.3|6667.5|6670.1|6667.3|6670.3|6667.5|6670.1|6667.3|73
1618571490000|2021-04-16 11:11:30|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|1
1618571500000|2021-04-16 11:11:40|6669.9|6667.1|6669.9|6667.1|6669.9|6667.1|6669.9|6667.1|13
1618571510000|2021-04-16 11:11:50|6669.6|6666.8|6669.8|6667|6670.1|6667.3|6668.9|6666.1|25
1618571520000|2021-04-16 11:12:00|6670.1|6667.3|6669.1|6666.3|6670.1|6667.3|6668.9|6666.1|9
1618571530000|2021-04-16 11:12:10|6668.9|6666.1|6669.6|6666.8|6669.6|6666.8|6668.9|6666.1|3
1618571540000|2021-04-16 11:12:20|6670.1|6667.3|6670.1|6667.3|6670.1|6667.3|6670.1|6667.3|5
1618571550000|2021-04-16 11:12:30|6669.9|6667.1|6669.6|6666.8|6669.9|6667.1|6669.6|6666.8|1
1618571560000|2021-04-16 11:12:40|6668.9|6666.1|6666.9|6664.1|6668.9|6666.1|6666.4|6663.6|149
1618571570000|2021-04-16 11:12:50|6666.6|6663.8|6666.9|6664.1|6667.9|6665.1|6666.4|6663.6|96
1618571580000|2021-04-16 11:13:00|6666.2|6663.4|6667.2|6664.4|6667.2|6664.4|6666.2|6663.4|6
1618571590000|2021-04-16 11:13:10|6666.9|6664.1|6666.6|6663.8|6666.9|6664.1|6666.2|6663.4|92
1618571600000|2021-04-16 11:13:20|6667.4|6664.6|6667.6|6664.8|6667.6|6664.8|6667.4|6664.6|14
1618571610000|2021-04-16 11:13:30|||||||||2
1618571620000|2021-04-16 11:13:40|6667.4|6664.6|6667.6|6664.8|6667.6|6664.8|6667.4|6664.6|0
1618571630000|2021-04-16 11:13:50|6667.9|6665.1|6668.4|6665.6|6668.6|6665.8|6667.9|6665.1|7
1618571640000|2021-04-16 11:14:00|6668.6|6665.8|6670.4|6667.6|6670.4|6667.6|6667.9|6665.1|31
1618571650000|2021-04-16 11:14:10|6670.6|6667.8|6670.4|6667.6|6670.6|6667.8|6670.4|6667.6|0
1618571660000|2021-04-16 11:14:20|6670.6|6667.8|6670.6|6667.8|6670.9|6668.1|6670.4|6667.6|16
1618571670000|2021-04-16 11:14:30|6670.9|6668.1|6670.9|6668.1|6671.4|6668.6|6670.4|6667.6|1
1618571680000|2021-04-16 11:14:40|6671.1|6668.3|6671.6|6668.8|6671.6|6668.8|6670.9|6668.1|0
1618571690000|2021-04-16 11:14:50|6672.6|6669.8|6672.6|6669.8|6672.6|6669.8|6672.4|6669.6|20
1618571700000|2021-04-16 11:15:00|6673.3|6670.5|6672.4|6669.6|6673.6|6670.8|6672.4|6669.6|73
1618571710000|2021-04-16 11:15:10|6672.1|6669.3|6671.6|6668.8|6672.1|6669.3|6670.6|6667.8|17
1618571720000|2021-04-16 11:15:20|6672.1|6669.3|6672.9|6670.1|6672.9|6670.1|6671.6|6668.8|4
1618571730000|2021-04-16 11:15:30|6672.6|6669.8|6671.9|6669.1|6672.6|6669.8|6671.9|6669.1|0
1618571740000|2021-04-16 11:15:40|6672.3|6669.5|6671.9|6669.1|6672.6|6669.8|6671.8|6669|2
1618571750000|2021-04-16 11:15:50|6672.1|6669.3|6672.1|6669.3|6672.1|6669.3|6671.9|6669.1|0
1618571760000|2021-04-16 11:16:00|6671.6|6668.8|6672.6|6669.8|6672.6|6669.8|6671.4|6668.6|14
1618571770000|2021-04-16 11:16:10|6672.1|6669.3|6672.6|6669.8|6672.6|6669.8|6672.1|6669.3|2
1618571780000|2021-04-16 11:16:20|6672.9|6670.1|6672.9|6670.1|6673.4|6670.6|6672.9|6670.1|40
1618571790000|2021-04-16 11:16:30|||||||||1
1618571800000|2021-04-16 11:16:40|6673.3|6670.5|6673.4|6670.6|6673.6|6670.8|6673.3|6670.5|3
1618571820000|2021-04-16 11:17:00|6674.6|6671.8|6676.1|6673.3|6676.6|6673.8|6674.6|6671.8|33
1618571830000|2021-04-16 11:17:10|6676.3|6673.5|6676.1|6673.3|6676.3|6673.5|6675.9|6673.1|3
1618571840000|2021-04-16 11:17:20|6675.9|6673.1|6675.4|6672.6|6676.1|6673.3|6675.4|6672.6|3
1618571850000|2021-04-16 11:17:30|6675.1|6672.3|6677.6|6674.8|6677.6|6674.8|6675.1|6672.3|6
1618571860000|2021-04-16 11:17:40|6677.4|6674.6|6677.6|6674.8|6677.6|6674.8|6677.4|6674.6|16
1618571870000|2021-04-16 11:17:50|6677.4|6674.6|6679.9|6677.1|6679.9|6677.1|6677.3|6674.5|35
1618571880000|2021-04-16 11:18:00|6679.6|6676.8|6679.6|6676.8|6679.6|6676.8|6679.1|6676.3|4
1618571890000|2021-04-16 11:18:10|6680.1|6677.3|6679.6|6676.8|6680.1|6677.3|6679.6|6676.8|10
1618571900000|2021-04-16 11:18:20|6679.1|6676.3|6678.6|6675.8|6679.1|6676.3|6678.1|6675.3|6
1618571910000|2021-04-16 11:18:30|||||||||20
1618571920000|2021-04-16 11:18:40|||||||||3
1618571940000|2021-04-16 11:19:00|||||||||4
1618571950000|2021-04-16 11:19:10|6678.9|6676.1|6678.3|6675.5|6678.9|6676.1|6678.3|6675.5|8
1618571960000|2021-04-16 11:19:20|6678|6675.2|6676.6|6673.8|6678|6675.2|6676.6|6673.8|11
1618571970000|2021-04-16 11:19:30|6676.3|6673.5|6676.1|6673.3|6676.3|6673.5|6675.6|6672.8|5
1618571980000|2021-04-16 11:19:40|6676.6|6673.8|6677.4|6674.6|6677.6|6674.8|6676.6|6673.8|10
1618571990000|2021-04-16 11:19:50|6677.6|6674.8|6677.1|6674.3|6678.6|6675.8|6676.6|6673.8|121
1618572000000|2021-04-16 11:20:00|6676.6|6673.8|6677.6|6674.8|6677.6|6674.8|6676.6|6673.8|20
1618572010000|2021-04-16 11:20:10|6677.4|6674.6|6677.1|6674.3|6677.6|6674.8|6677.1|6674.3|2
1618572020000|2021-04-16 11:20:20|6677.6|6674.8|6678.1|6675.3|6678.8|6676|6677.6|6674.8|13
1618572030000|2021-04-16 11:20:30|6677.6|6674.8|6677.6|6674.8|6677.6|6674.8|6677.4|6674.6|14
1618572040000|2021-04-16 11:20:40|6677.4|6674.6|6677.1|6674.3|6677.4|6674.6|6677.1|6674.3|1
1618572060000|2021-04-16 11:21:00|6677.4|6674.6|6679.6|6676.8|6679.6|6676.8|6677.4|6674.6|258
1618572070000|2021-04-16 11:21:10|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|6
1618572080000|2021-04-16 11:21:20|6679.3|6676.5|6676.9|6674.1|6679.6|6676.8|6676.9|6674.1|102
1618572090000|2021-04-16 11:21:30|6677.1|6674.3|6677.4|6674.6|6677.4|6674.6|6676.9|6674.1|1
1618572100000|2021-04-16 11:21:40|6676.9|6674.1|6676.4|6673.6|6676.9|6674.1|6676.4|6673.6|3
1618572110000|2021-04-16 11:21:50|6676.7|6673.9|6676.6|6673.8|6677.6|6674.8|6676.6|6673.8|96
1618572130000|2021-04-16 11:22:10|6676.4|6673.6|6676.6|6673.8|6676.6|6673.8|6675.9|6673.1|8
1618572150000|2021-04-16 11:22:30|6676.3|6673.5|6676.1|6673.3|6676.3|6673.5|6675.6|6672.8|29
1618572160000|2021-04-16 11:22:40|6676.4|6673.6|6673.6|6670.8|6676.4|6673.6|6673.6|6670.8|41
1618572170000|2021-04-16 11:22:50|6673.4|6670.6|6673.4|6670.6|6673.6|6670.8|6672.9|6670.1|19
1618572180000|2021-04-16 11:23:00|6672.6|6669.8|6672.2|6669.4|6672.6|6669.8|6671.6|6668.8|4
1618572190000|2021-04-16 11:23:10|6672.4|6669.6|6672.4|6669.6|6672.4|6669.6|6671.6|6668.8|2
1618572200000|2021-04-16 11:23:20|6671.8|6669|6671.4|6668.6|6671.8|6669|6671.4|6668.6|18
1618572210000|2021-04-16 11:23:30|6671.2|6668.4|6671.6|6668.8|6671.6|6668.8|6670.9|6668.1|3
1618572220000|2021-04-16 11:23:40|||||||||1
1618572230000|2021-04-16 11:23:50|6671.9|6669.1|6670.4|6667.6|6672.6|6669.8|6670.4|6667.6|63
1618572240000|2021-04-16 11:24:00|6670.7|6667.9|6670.4|6667.6|6671.1|6668.3|6670.3|6667.5|2
1618572250000|2021-04-16 11:24:10|6670.1|6667.3|6669.9|6667.1|6670.1|6667.3|6669.9|6667.1|0
1618572270000|2021-04-16 11:24:30|6669.6|6666.8|6668.6|6665.8|6669.6|6666.8|6668.6|6665.8|9
1618572280000|2021-04-16 11:24:40|6669.1|6666.3|6666.3|6663.5|6669.6|6666.8|6666.3|6663.5|15
1618572290000|2021-04-16 11:24:50|6666.6|6663.8|6664.6|6661.8|6667.1|6664.3|6664.6|6661.8|28
1618572300000|2021-04-16 11:25:00|||||||||2
1618572310000|2021-04-16 11:25:10|6664.9|6662.1|6666.1|6663.3|6666.1|6663.3|6664.9|6662.1|7
1618572320000|2021-04-16 11:25:20|6665.9|6663.1|6666.4|6663.6|6666.6|6663.8|6665.9|6663.1|2
1618572330000|2021-04-16 11:25:30|6666.6|6663.8|6666.4|6663.6|6666.6|6663.8|6666.4|6663.6|0
1618572340000|2021-04-16 11:25:40|6666.6|6663.8|6666.4|6663.6|6666.6|6663.8|6666.4|6663.6|0
1618572350000|2021-04-16 11:25:50|6666.6|6663.8|6667.6|6664.8|6667.6|6664.8|6666.4|6663.6|10
1618572360000|2021-04-16 11:26:00|6667.8|6665|6667.4|6664.6|6667.8|6665|6667.4|6664.6|2
1618572370000|2021-04-16 11:26:10|6667.6|6664.8|6667.4|6664.6|6667.6|6664.8|6667.4|6664.6|0
1618572380000|2021-04-16 11:26:20|6667.6|6664.8|6667.6|6664.8|6668.1|6665.3|6667.4|6664.6|9
1618572390000|2021-04-16 11:26:30|6667.9|6665.1|6668.4|6665.6|6668.4|6665.6|6667.6|6664.8|5
1618572400000|2021-04-16 11:26:40|6667.9|6665.1|6668.1|6665.3|6668.1|6665.3|6667.9|6665.1|1
1618572410000|2021-04-16 11:26:50|6667.9|6665.1|6668.4|6665.6|6668.4|6665.6|6667.9|6665.1|1
1618572420000|2021-04-16 11:27:00|6667.9|6665.1|6667.9|6665.1|6667.9|6665.1|6667.9|6665.1|0
1618572430000|2021-04-16 11:27:10|6667.6|6664.8|6667.6|6664.8|6667.6|6664.8|6667.6|6664.8|0
1618572440000|2021-04-16 11:27:20|6667.9|6665.1|6668.4|6665.6|6668.4|6665.6|6667.9|6665.1|2
1618572450000|2021-04-16 11:27:30|6668.6|6665.8|6667.9|6665.1|6668.6|6665.8|6667.9|6665.1|1
1618572460000|2021-04-16 11:27:40|6668.4|6665.6|6667.9|6665.1|6668.4|6665.6|6667.9|6665.1|1
1618572470000|2021-04-16 11:27:50|6667.6|6664.8|6667.1|6664.3|6667.6|6664.8|6666.9|6664.1|10
1618572480000|2021-04-16 11:28:00|6667.4|6664.6|6667.4|6664.6|6667.4|6664.6|6666.9|6664.1|1
1618572490000|2021-04-16 11:28:10|6668.4|6665.6|6668.4|6665.6|6668.4|6665.6|6668.4|6665.6|1
1618572500000|2021-04-16 11:28:20|6668.6|6665.8|6669.4|6666.6|6669.6|6666.8|6668.6|6665.8|8
1618572510000|2021-04-16 11:28:30|6669.6|6666.8|6669.4|6666.6|6669.9|6667.1|6668.9|6666.1|2
1618572520000|2021-04-16 11:28:40|6669.6|6666.8|6668.9|6666.1|6669.9|6667.1|6668.9|6666.1|6
1618572530000|2021-04-16 11:28:50|6668.4|6665.6|6668.6|6665.8|6668.6|6665.8|6668.4|6665.6|5
1618572540000|2021-04-16 11:29:00|6668.4|6665.6|6668.4|6665.6|6668.6|6665.8|6668.4|6665.6|0
1618572560000|2021-04-16 11:29:20|6668.6|6665.8|6668.6|6665.8|6668.6|6665.8|6668.4|6665.6|0
1618572570000|2021-04-16 11:29:30|||||||||1
1618572580000|2021-04-16 11:29:40|6669.4|6666.6|6668.6|6665.8|6669.4|6666.6|6668.4|6665.6|0
1618572590000|2021-04-16 11:29:50|6668.4|6665.6|6668.4|6665.6|6668.6|6665.8|6668.4|6665.6|1
1618572600000|2021-04-16 11:30:00|6669.4|6666.6|6668.6|6665.8|6669.6|6666.8|6668.4|6665.6|1
1618572610000|2021-04-16 11:30:10|6668.1|6665.3|6667.9|6665.1|6668.4|6665.6|6667.9|6665.1|1
1618572620000|2021-04-16 11:30:20|6668.1|6665.3|6668.4|6665.6|6668.6|6665.8|6667.9|6665.1|0
1618572630000|2021-04-16 11:30:30|6667.9|6665.1|6667.9|6665.1|6667.9|6665.1|6667.9|6665.1|0
1618572640000|2021-04-16 11:30:40|6667.4|6664.6|6665.6|6662.8|6667.4|6664.6|6665.6|6662.8|1
1618572650000|2021-04-16 11:30:50|6665.9|6663.1|6664.6|6661.8|6665.9|6663.1|6664.6|6661.8|4
1618572660000|2021-04-16 11:31:00|6664.3|6661.5|6661.3|6658.5|6664.3|6661.5|6661.1|6658.3|117
1618572670000|2021-04-16 11:31:10|6661.1|6658.3|6662.1|6659.3|6662.3|6659.5|6660.8|6658|23
1618572680000|2021-04-16 11:31:20|6661.6|6658.8|6661.3|6658.5|6661.6|6658.8|6660.3|6657.5|4
1618572690000|2021-04-16 11:31:30|6661.1|6658.3|6660.6|6657.8|6661.3|6658.5|6660.6|6657.8|1
1618572700000|2021-04-16 11:31:40|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|6661.1|6658.3|4
1618572710000|2021-04-16 11:31:50|6661.1|6658.3|6662.3|6659.5|6662.3|6659.5|6661.1|6658.3|15
1618572720000|2021-04-16 11:32:00|6662.1|6659.3|6661.6|6658.8|6662.1|6659.3|6661.6|6658.8|0
1618572730000|2021-04-16 11:32:10|6661.3|6658.5|6660.6|6657.8|6661.3|6658.5|6660.1|6657.3|14
1618572740000|2021-04-16 11:32:20|6660.1|6657.3|6659.6|6656.8|6660.6|6657.8|6659.6|6656.8|5
1618572750000|2021-04-16 11:32:30|6659.3|6656.5|6658.1|6655.3|6659.3|6656.5|6657.1|6654.3|72
1618572760000|2021-04-16 11:32:40|6658.3|6655.5|6657.8|6655|6658.3|6655.5|6657.6|6654.8|15
1618572770000|2021-04-16 11:32:50|6657.6|6654.8|6659.3|6656.5|6659.6|6656.8|6657.6|6654.8|29
1618572780000|2021-04-16 11:33:00|6659.1|6656.3|6659.6|6656.8|6659.8|6657|6659.1|6656.3|16
1618572790000|2021-04-16 11:33:10|6659.3|6656.5|6658.3|6655.5|6659.3|6656.5|6657.9|6655.1|11
1618572800000|2021-04-16 11:33:20|6658.6|6655.8|6659.3|6656.5|6660.3|6657.5|6658.6|6655.8|11
1618572810000|2021-04-16 11:33:30|6659.6|6656.8|6660.1|6657.3|6660.1|6657.3|6659.3|6656.5|6
1618572820000|2021-04-16 11:33:40|6659.6|6656.8|6660.3|6657.5|6660.3|6657.5|6659.6|6656.8|2
1618572830000|2021-04-16 11:33:50|6660.4|6657.6|6662.1|6659.3|6662.6|6659.8|6660.4|6657.6|12
1618572840000|2021-04-16 11:34:00|6661.6|6658.8|6661.1|6658.3|6661.6|6658.8|6661.1|6658.3|3
1618572850000|2021-04-16 11:34:10|6660.9|6658.1|6660.1|6657.3|6661.1|6658.3|6659.9|6657.1|3
1618572860000|2021-04-16 11:34:20|6659.9|6657.1|6661.1|6658.3|6661.1|6658.3|6659.9|6657.1|3
1618572870000|2021-04-16 11:34:30|6660.8|6658|6660.6|6657.8|6661.1|6658.3|6660.1|6657.3|22
1618572880000|2021-04-16 11:34:40|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|5
1618572890000|2021-04-16 11:34:50|6661.7|6658.9|6662.1|6659.3|6662.6|6659.8|6661.7|6658.9|1
1618572900000|2021-04-16 11:35:00|6662.3|6659.5|6661.9|6659.1|6662.4|6659.6|6661.9|6659.1|1
1618572910000|2021-04-16 11:35:10|6662.3|6659.5|6661.6|6658.8|6662.3|6659.5|6661.6|6658.8|3
1618572920000|2021-04-16 11:35:20|6662.1|6659.3|6661.1|6658.3|6662.1|6659.3|6661.1|6658.3|2
1618572930000|2021-04-16 11:35:30|6661.3|6658.5|6661.6|6658.8|6661.8|6659|6661.3|6658.5|2
1618572940000|2021-04-16 11:35:40|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|6
1618572950000|2021-04-16 11:35:50|6661.6|6658.8|6661.6|6658.8|6661.8|6659|6661.6|6658.8|20
1618572970000|2021-04-16 11:36:10|6662.6|6659.8|6661.6|6658.8|6662.6|6659.8|6661.6|6658.8|13
1618572980000|2021-04-16 11:36:20|6662.3|6659.5|6661.6|6658.8|6662.4|6659.6|6661.6|6658.8|1
1618572990000|2021-04-16 11:36:30|6661.9|6659.1|6662.1|6659.3|6662.4|6659.6|6661.9|6659.1|12
1618573000000|2021-04-16 11:36:40|6661.6|6658.8|6661.8|6659|6661.8|6659|6661.6|6658.8|1
1618573010000|2021-04-16 11:36:50|6661.6|6658.8|6662.3|6659.5|6662.3|6659.5|6661.6|6658.8|9
1618573020000|2021-04-16 11:37:00|6662.6|6659.8|6662.1|6659.3|6662.6|6659.8|6662.1|6659.3|2
1618573030000|2021-04-16 11:37:10|6661.9|6659.1|6661.8|6659|6662.3|6659.5|6661.6|6658.8|14
1618573040000|2021-04-16 11:37:20|6661.6|6658.8|6661.8|6659|6661.8|6659|6661.6|6658.8|3
1618573050000|2021-04-16 11:37:30|6661.6|6658.8|6661.8|6659|6661.8|6659|6661.6|6658.8|3
1618573060000|2021-04-16 11:37:40|6661.6|6658.8|6661.1|6658.3|6661.6|6658.8|6660.9|6658.1|5
1618573070000|2021-04-16 11:37:50|6660.9|6658.1|6660.9|6658.1|6661.1|6658.3|6660.9|6658.1|8
1618573080000|2021-04-16 11:38:00|6661.3|6658.5|6661.3|6658.5|6661.4|6658.6|6660.9|6658.1|4
1618573090000|2021-04-16 11:38:10|6661.6|6658.8|6662.3|6659.5|6662.3|6659.5|6661.6|6658.8|22
1618573110000|2021-04-16 11:38:30|6662.6|6659.8|6662.6|6659.8|6662.6|6659.8|6662.6|6659.8|1
1618573120000|2021-04-16 11:38:40|6663.3|6660.5|6666.1|6663.3|6666.6|6663.8|6663.3|6660.5|38
1618573130000|2021-04-16 11:38:50|6665.8|6663|6666.3|6663.5|6666.3|6663.5|6665.8|6663|21
1618573140000|2021-04-16 11:39:00|6666.9|6664.1|6667.3|6664.5|6667.3|6664.5|6666.9|6664.1|1
1618573150000|2021-04-16 11:39:10|6666.6|6663.8|6666.9|6664.1|6667.1|6664.3|6666.6|6663.8|4
1618573160000|2021-04-16 11:39:20|6666.8|6664|6667.1|6664.3|6667.3|6664.5|6666.8|6664|3
1618573170000|2021-04-16 11:39:30|6666.8|6664|6666.6|6663.8|6666.8|6664|6666.6|6663.8|3
1618573180000|2021-04-16 11:39:40|6666.8|6664|6666.3|6663.5|6666.8|6664|6666.3|6663.5|3
1618573190000|2021-04-16 11:39:50|6666.8|6664|6666.3|6663.5|6666.8|6664|6666.3|6663.5|2
1618573200000|2021-04-16 11:40:00|6666.5|6663.7|6667.3|6664.5|6667.3|6664.5|6666.5|6663.7|0
1618573210000|2021-04-16 11:40:10|6667.6|6664.8|6667.6|6664.8|6667.6|6664.8|6667.6|6664.8|0
1618573220000|2021-04-16 11:40:20|6667.3|6664.5|6666.8|6664|6667.3|6664.5|6666.8|6664|2
1618573230000|2021-04-16 11:40:30|6667.1|6664.3|6666.8|6664|6667.1|6664.3|6666.8|6664|1
1618573240000|2021-04-16 11:40:40|6666.6|6663.8|6668.3|6665.5|6668.3|6665.5|6666.6|6663.8|7
1618573250000|2021-04-16 11:40:50|6667.8|6665|6668.6|6665.8|6668.6|6665.8|6667.8|6665|3
1618573260000|2021-04-16 11:41:00|6668.3|6665.5|6667.6|6664.8|6668.6|6665.8|6667.6|6664.8|12
1618573270000|2021-04-16 11:41:10|6668.6|6665.8|6668.6|6665.8|6668.6|6665.8|6668.6|6665.8|1
1618573290000|2021-04-16 11:41:30|||||||||1
1618573330000|2021-04-16 11:42:10|6668.3|6665.5|6667.9|6665.1|6668.3|6665.5|6667.9|6665.1|5
1618573350000|2021-04-16 11:42:30|6667.6|6664.8|6667.6|6664.8|6667.6|6664.8|6667.6|6664.8|0
1618573370000|2021-04-16 11:42:50|6668.1|6665.3|6668.6|6665.8|6668.6|6665.8|6668.1|6665.3|5
1618573380000|2021-04-16 11:43:00|6668.3|6665.5|6667.6|6664.8|6668.3|6665.5|6667.6|6664.8|3
1618573400000|2021-04-16 11:43:20|6668.3|6665.5|6668.3|6665.5|6668.3|6665.5|6668.3|6665.5|2
1618573410000|2021-04-16 11:43:30|6668.1|6665.3|6668.1|6665.3|6668.1|6665.3|6668.1|6665.3|2
1618573430000|2021-04-16 11:43:50|6667.9|6665.1|6667.6|6664.8|6667.9|6665.1|6667.6|6664.8|0
1618573440000|2021-04-16 11:44:00|6667.9|6665.1|6668.3|6665.5|6668.3|6665.5|6667.9|6665.1|1
1618573450000|2021-04-16 11:44:10|6668.5|6665.7|6674.6|6671.8|6675.9|6673.1|6668.5|6665.7|175
1618573460000|2021-04-16 11:44:20|6674.3|6671.5|6673.8|6671|6675.3|6672.5|6673.6|6670.8|41
1618573470000|2021-04-16 11:44:30|6673.6|6670.8|6675.3|6672.5|6675.3|6672.5|6673.3|6670.5|65
1618573480000|2021-04-16 11:44:40|6674.8|6672|6675.3|6672.5|6675.3|6672.5|6674.3|6671.5|6
1618573490000|2021-04-16 11:44:50|6674.6|6671.8|6675.6|6672.8|6677.3|6674.5|6674.6|6671.8|87
1618573500000|2021-04-16 11:45:00|6676|6673.2|6678.3|6675.5|6678.3|6675.5|6676|6673.2|62
1618573510000|2021-04-16 11:45:10|6678.1|6675.3|6676.8|6674|6678.1|6675.3|6676.8|6674|14
1618573520000|2021-04-16 11:45:20|6677.1|6674.3|6676.8|6674|6677.1|6674.3|6676.6|6673.8|10
1618573530000|2021-04-16 11:45:30|6677|6674.2|6676.4|6673.6|6677.8|6675|6676.1|6673.3|14
1618573540000|2021-04-16 11:45:40|6676.9|6674.1|6676.4|6673.6|6677.1|6674.3|6676.1|6673.3|7
1618573550000|2021-04-16 11:45:50|6675.9|6673.1|6674.8|6672|6675.9|6673.1|6674.1|6671.3|17
1618573560000|2021-04-16 11:46:00|6674.6|6671.8|6674.4|6671.6|6674.6|6671.8|6674.4|6671.6|0
1618573570000|2021-04-16 11:46:10|6674.3|6671.5|6674.6|6671.8|6674.6|6671.8|6674.3|6671.5|0
1618573580000|2021-04-16 11:46:20|6675.3|6672.5|6675.1|6672.3|6675.6|6672.8|6675.1|6672.3|19
1618573590000|2021-04-16 11:46:30|6675.6|6672.8|6675.6|6672.8|6675.6|6672.8|6675.6|6672.8|1
1618573610000|2021-04-16 11:46:50|6675.8|6673|6677.1|6674.3|6677.1|6674.3|6675.8|6673|3
1618573620000|2021-04-16 11:47:00|6676.8|6674|6677.3|6674.5|6677.3|6674.5|6676.8|6674|1
1618573630000|2021-04-16 11:47:10|6677.6|6674.8|6677.6|6674.8|6677.6|6674.8|6677.6|6674.8|1
1618573640000|2021-04-16 11:47:20|6678|6675.2|6670.6|6667.8|6679.9|6677.1|6670.1|6667.3|199
1618573650000|2021-04-16 11:47:30|6670.9|6668.1|6671.6|6668.8|6671.6|6668.8|6670.9|6668.1|18
1618573660000|2021-04-16 11:47:40|6671.1|6668.3|6672.6|6669.8|6672.8|6670|6671.1|6668.3|3
1618573670000|2021-04-16 11:47:50|6672.3|6669.5|6671.1|6668.3|6672.6|6669.8|6671.1|6668.3|54
1618573680000|2021-04-16 11:48:00|6671.3|6668.5|6671.6|6668.8|6671.6|6668.8|6671.1|6668.3|8
1618573690000|2021-04-16 11:48:10|||||||||1
1618573700000|2021-04-16 11:48:20|6672.1|6669.3|6670.4|6667.6|6672.1|6669.3|6670.4|6667.6|12
1618573710000|2021-04-16 11:48:30|6670.1|6667.3|6670.6|6667.8|6670.6|6667.8|6669.9|6667.1|5
1618573720000|2021-04-16 11:48:40|6671.1|6668.3|6672|6669.2|6672.1|6669.3|6670.8|6668|11
1618573730000|2021-04-16 11:48:50|6671.6|6668.8|6671.6|6668.8|6671.8|6669|6671.6|6668.8|20
1618573740000|2021-04-16 11:49:00|6671.8|6669|6670.3|6667.5|6671.8|6669|6670.1|6667.3|38
1618573750000|2021-04-16 11:49:10|6670.6|6667.8|6670.6|6667.8|6670.6|6667.8|6669.8|6667|17
1618573760000|2021-04-16 11:49:20|6671|6668.2|6673|6670.2|6674.6|6671.8|6671|6668.2|18
1618573770000|2021-04-16 11:49:30|6673.3|6670.5|6673.3|6670.5|6673.6|6670.8|6673.3|6670.5|11
1618573780000|2021-04-16 11:49:40|||||||||5
1618573800000|2021-04-16 11:50:00|6673.6|6670.8|6674.3|6671.5|6674.3|6671.5|6673.6|6670.8|18
1618573810000|2021-04-16 11:50:10|6673.6|6670.8|6673.3|6670.5|6674.3|6671.5|6673.3|6670.5|16
1618573820000|2021-04-16 11:50:20|6673.6|6670.8|6673|6670.2|6673.8|6671|6672.6|6669.8|4
1618573830000|2021-04-16 11:50:30|6673.3|6670.5|6673.3|6670.5|6673.6|6670.8|6672.6|6669.8|0
1618573840000|2021-04-16 11:50:40|||||||||2
1618573850000|2021-04-16 11:50:50|6674.3|6671.5|6673.8|6671|6674.3|6671.5|6673.8|6671|4
1618573860000|2021-04-16 11:51:00|6674|6671.2|6675.6|6672.8|6675.8|6673|6674|6671.2|1
1618573870000|2021-04-16 11:51:10|6675.8|6673|6675.6|6672.8|6675.8|6673|6675.6|6672.8|1
1618573880000|2021-04-16 11:51:20|6675.8|6673|6675.6|6672.8|6675.8|6673|6675.6|6672.8|0
1618573890000|2021-04-16 11:51:30|6675.3|6672.5|6674.6|6671.8|6675.3|6672.5|6674.6|6671.8|1
1618573900000|2021-04-16 11:51:40|6674.1|6671.3|6674.8|6672|6674.8|6672|6673.8|6671|14
1618573910000|2021-04-16 11:51:50|6673.8|6671|6673.8|6671|6673.8|6671|6673.8|6671|13
1618573920000|2021-04-16 11:52:00|6674.1|6671.3|6673.8|6671|6674.1|6671.3|6673.8|6671|2
1618573930000|2021-04-16 11:52:10|6673.6|6670.8|6672.8|6670|6673.6|6670.8|6672.8|6670|3
1618573940000|2021-04-16 11:52:20|6673.6|6670.8|6672.8|6670|6673.6|6670.8|6672.3|6669.5|6
1618573950000|2021-04-16 11:52:30|6673.1|6670.3|6673.6|6670.8|6673.6|6670.8|6673.1|6670.3|1
1618573960000|2021-04-16 11:52:40|6673.1|6670.3|6674.3|6671.5|6674.3|6671.5|6672.6|6669.8|22
1618573970000|2021-04-16 11:52:50|6674.1|6671.3|6674.5|6671.7|6674.5|6671.7|6674.1|6671.3|1
1618573980000|2021-04-16 11:53:00|6675.1|6672.3|6675.6|6672.8|6676.6|6673.8|6674.1|6671.3|97
1618573990000|2021-04-16 11:53:10|6675.8|6673|6676.1|6673.3|6676.6|6673.8|6675.6|6672.8|53
1618574000000|2021-04-16 11:53:20|6675.6|6672.8|6675.8|6673|6676.3|6673.5|6675.6|6672.8|17
1618574010000|2021-04-16 11:53:30|6675.6|6672.8|6676.3|6673.5|6677.6|6674.8|6675.3|6672.5|126
1618574020000|2021-04-16 11:53:40|6676.1|6673.3|6676.6|6673.8|6676.6|6673.8|6676.1|6673.3|2
1618574030000|2021-04-16 11:53:50|6677.3|6674.5|6676.6|6673.8|6677.3|6674.5|6676.6|6673.8|16
1618574040000|2021-04-16 11:54:00|6676.3|6673.5|6677.6|6674.8|6678.1|6675.3|6676.3|6673.5|9
1618574050000|2021-04-16 11:54:10|6677.1|6674.3|6677.3|6674.5|6677.3|6674.5|6677.1|6674.3|2
1618574060000|2021-04-16 11:54:20|||||||||4
1618574070000|2021-04-16 11:54:30|6677|6674.2|6676.3|6673.5|6677|6674.2|6675.8|6673|3
1618574080000|2021-04-16 11:54:40|6676.6|6673.8|6678.8|6676|6679.1|6676.3|6675.8|6673|18
1618574090000|2021-04-16 11:54:50|6678.6|6675.8|6677.8|6675|6678.6|6675.8|6677.8|6675|15
1618574100000|2021-04-16 11:55:00|6677.6|6674.8|6678.1|6675.3|6678.6|6675.8|6677.6|6674.8|5
1618574110000|2021-04-16 11:55:10|6677.6|6674.8|6677.3|6674.5|6677.6|6674.8|6676.8|6674|3
1618574120000|2021-04-16 11:55:20|6677.1|6674.3|6676.3|6673.5|6677.1|6674.3|6676.3|6673.5|70
1618574130000|2021-04-16 11:55:30|6675.8|6673|6676.8|6674|6676.8|6674|6675.8|6673|2
1618574140000|2021-04-16 11:55:40|6676.6|6673.8|6676.8|6674|6676.8|6674|6676.6|6673.8|2
1618574160000|2021-04-16 11:56:00|6677.1|6674.3|6676.6|6673.8|6677.1|6674.3|6676.6|6673.8|2
1618574170000|2021-04-16 11:56:10|6676.1|6673.3|6676.3|6673.5|6676.6|6673.8|6676.1|6673.3|0
1618574180000|2021-04-16 11:56:20|6675.8|6673|6676.3|6673.5|6676.3|6673.5|6675.6|6672.8|0
1618574190000|2021-04-16 11:56:30|6676.5|6673.7|6676|6673.2|6676.5|6673.7|6676|6673.2|1
1618574200000|2021-04-16 11:56:40|6675.8|6673|6675.8|6673|6675.8|6673|6675.8|6673|0
1618574210000|2021-04-16 11:56:50|6675.3|6672.5|6674.8|6672|6675.3|6672.5|6674.8|6672|13
1618574220000|2021-04-16 11:57:00|6675.3|6672.5|6675|6672.2|6675.5|6672.7|6675|6672.2|4
1618574230000|2021-04-16 11:57:10|6675.5|6672.7|6675.5|6672.7|6675.5|6672.7|6675|6672.2|1
1618574240000|2021-04-16 11:57:20|6676.5|6673.7|6676.5|6673.7|6676.5|6673.7|6676.5|6673.7|4
1618574250000|2021-04-16 11:57:30|6676.8|6674|6676.5|6673.7|6676.8|6674|6676.5|6673.7|2
1618574260000|2021-04-16 11:57:40|6676.8|6674|6676.8|6674|6677|6674.2|6676.5|6673.7|1
1618574270000|2021-04-16 11:57:50|6676.5|6673.7|6677|6674.2|6677|6674.2|6676.5|6673.7|2
1618574280000|2021-04-16 11:58:00|6677.3|6674.5|6677.5|6674.7|6677.5|6674.7|6677.3|6674.5|2
1618574290000|2021-04-16 11:58:10|6677.3|6674.5|6676.8|6674|6677.5|6674.7|6676.8|6674|6
1618574300000|2021-04-16 11:58:20|6677.5|6674.7|6677.5|6674.7|6677.5|6674.7|6677.5|6674.7|1
1618574310000|2021-04-16 11:58:30|6677.8|6675|6677.8|6675|6677.8|6675|6677.8|6675|52
1618574330000|2021-04-16 11:58:50|6677.5|6674.7|6676.8|6674|6677.5|6674.7|6676.8|6674|14
1618574340000|2021-04-16 11:59:00|6677|6674.2|6677.8|6675|6677.8|6675|6677|6674.2|32
1618574350000|2021-04-16 11:59:10|6679.5|6676.7|6679.5|6676.7|6679.5|6676.7|6679.5|6676.7|21
1618574360000|2021-04-16 11:59:20|6678.8|6676|6678.3|6675.5|6678.8|6676|6678|6675.2|4
1618574370000|2021-04-16 11:59:30|6678.8|6676|6680.8|6678|6681.5|6678.7|6678.8|6676|5
1618574380000|2021-04-16 11:59:40|6680.3|6677.5|6679.5|6676.7|6680.3|6677.5|6679.5|6676.7|3
1618574390000|2021-04-16 11:59:50|6680|6677.2|6680.5|6677.7|6680.5|6677.7|6680|6677.2|3
1618574400000|2021-04-16 12:00:00|6680.3|6677.5|6681.5|6678.7|6681.5|6678.7|6679.5|6676.7|8
1618574410000|2021-04-16 12:00:10|6681.8|6679|6686.3|6683.5|6686.3|6683.5|6681.8|6679|17
1618574420000|2021-04-16 12:00:20|6686.5|6683.7|6684.8|6682|6686.5|6683.7|6684.5|6681.7|13
1618574430000|2021-04-16 12:00:30|6685.3|6682.5|6685.5|6682.7|6685.5|6682.7|6685|6682.2|4
1618574440000|2021-04-16 12:00:40|6686.5|6683.7|6685.8|6683|6686.5|6683.7|6685.3|6682.5|21
1618574450000|2021-04-16 12:00:50|6685.5|6682.7|6683.8|6681|6685.5|6682.7|6683.8|6681|2
1618574460000|2021-04-16 12:01:00|6684|6681.2|6684.5|6681.7|6684.5|6681.7|6683.5|6680.7|0
1618574470000|2021-04-16 12:01:10|6684.8|6682|6684.5|6681.7|6684.8|6682|6684.5|6681.7|3
1618574480000|2021-04-16 12:01:20|6684|6681.2|6684.5|6681.7|6684.5|6681.7|6683|6680.2|30
1618574490000|2021-04-16 12:01:30|6684.8|6682|6685|6682.2|6685|6682.2|6684.5|6681.7|1
1618574500000|2021-04-16 12:01:40|6685.5|6682.7|6685.5|6682.7|6685.5|6682.7|6685.5|6682.7|1
1618574510000|2021-04-16 12:01:50|6685.3|6682.5|6685.3|6682.5|6685.5|6682.7|6685|6682.2|3
1618574520000|2021-04-16 12:02:00|6685|6682.2|6685.3|6682.5|6685.5|6682.7|6685|6682.2|19
1618574530000|2021-04-16 12:02:10|6684.8|6682|6683.8|6681|6684.8|6682|6683.8|6681|6
1618574540000|2021-04-16 12:02:20|6684|6681.2|6684|6681.2|6684|6681.2|6684|6681.2|0
1618574550000|2021-04-16 12:02:30|6684.3|6681.5|6684.8|6682|6685|6682.2|6684|6681.2|2
1618574560000|2021-04-16 12:02:40|6684.5|6681.7|6684.8|6682|6685.3|6682.5|6684.5|6681.7|1
1618574570000|2021-04-16 12:02:50|6685|6682.2|6683.5|6680.7|6685.5|6682.7|6683.5|6680.7|27
1618574580000|2021-04-16 12:03:00|6683.8|6681|6687.3|6684.5|6687.3|6684.5|6683.8|6681|17
1618574590000|2021-04-16 12:03:10|6687.5|6684.7|6687.5|6684.7|6687.5|6684.7|6687.5|6684.7|0
1618574600000|2021-04-16 12:03:20|6688.2|6685.4|6687.5|6684.7|6688.2|6685.4|6687.5|6684.7|41
1618574610000|2021-04-16 12:03:30|6687.1|6684.3|6687|6684.2|6687.5|6684.7|6686.8|6684|12
1618574620000|2021-04-16 12:03:40|6686.8|6684|6686.8|6684|6687|6684.2|6686.8|6684|1
1618574630000|2021-04-16 12:03:50|6686.5|6683.7|6686.5|6683.7|6686.5|6683.7|6686.5|6683.7|1
1618574640000|2021-04-16 12:04:00|6686.8|6684|6686.3|6683.5|6686.8|6684|6685.5|6682.7|76
1618574650000|2021-04-16 12:04:10|6685.5|6682.7|6686.3|6683.5|6686.5|6683.7|6685.5|6682.7|1
1618574660000|2021-04-16 12:04:20|6685.8|6683|6686.5|6683.7|6686.5|6683.7|6685.5|6682.7|10
1618574670000|2021-04-16 12:04:30|6685.8|6683|6687.8|6685|6689|6686.2|6685.5|6682.7|45
1618574680000|2021-04-16 12:04:40|6687.5|6684.7|6687.5|6684.7|6687.5|6684.7|6687.5|6684.7|1
1618574690000|2021-04-16 12:04:50|6686.8|6684|6685.5|6682.7|6687|6684.2|6685.5|6682.7|10
1618574700000|2021-04-16 12:05:00|6685.7|6682.9|6687.5|6684.7|6688|6685.2|6685.7|6682.9|11
1618574710000|2021-04-16 12:05:10|6687.2|6684.4|6686.3|6683.5|6687.2|6684.4|6686.3|6683.5|10
1618574730000|2021-04-16 12:05:30|6686|6683.2|6685.8|6683|6686|6683.2|6685.5|6682.7|1
1618574740000|2021-04-16 12:05:40|||||||||1
1618574750000|2021-04-16 12:05:50|6685.5|6682.7|6684.5|6681.7|6685.5|6682.7|6684.5|6681.7|25
1618574760000|2021-04-16 12:06:00|6685.3|6682.5|6685.3|6682.5|6685.5|6682.7|6685.3|6682.5|17
1618574770000|2021-04-16 12:06:10|6684.8|6682|6687|6684.2|6687.2|6684.4|6684.7|6681.9|102
1618574780000|2021-04-16 12:06:20|||||||||4
1618574790000|2021-04-16 12:06:30|6686.5|6683.7|6687|6684.2|6687|6684.2|6686.5|6683.7|2
1618574800000|2021-04-16 12:06:40|6687.2|6684.4|6687.3|6684.5|6687.5|6684.7|6687.2|6684.4|2
1618574810000|2021-04-16 12:06:50|6686.5|6683.7|6687|6684.2|6687|6684.2|6686.5|6683.7|0
1618574820000|2021-04-16 12:07:00|6687.2|6684.4|6688|6685.2|6688|6685.2|6686.5|6683.7|8
1618574830000|2021-04-16 12:07:10|6687.5|6684.7|6687.8|6685|6689.5|6686.7|6687.5|6684.7|13
1618574840000|2021-04-16 12:07:20|6687.5|6684.7|6686|6683.2|6687.5|6684.7|6685.8|6683|7
1618574850000|2021-04-16 12:07:30|6685.8|6683|6686.2|6683.4|6686.2|6683.4|6685.5|6682.7|5
1618574860000|2021-04-16 12:07:40|6686|6683.2|6686.3|6683.5|6686.5|6683.7|6686|6683.2|0
1618574870000|2021-04-16 12:07:50|6686|6683.2|6686|6683.2|6686.2|6683.4|6686|6683.2|4
1618574880000|2021-04-16 12:08:00|6686.2|6683.4|6686.8|6684|6686.8|6684|6686.2|6683.4|2
1618574890000|2021-04-16 12:08:10|6686.5|6683.7|6687.2|6684.4|6687.2|6684.4|6686.5|6683.7|3
1618574900000|2021-04-16 12:08:20|6687|6684.2|6687|6684.2|6687|6684.2|6686.7|6683.9|1
1618574910000|2021-04-16 12:08:30|6687.2|6684.4|6686.5|6683.7|6687.2|6684.4|6686.5|6683.7|0
1618574920000|2021-04-16 12:08:40|6686.7|6683.9|6685|6682.2|6686.7|6683.9|6685|6682.2|10
1618574930000|2021-04-16 12:08:50|6685.2|6682.4|6685.8|6683|6686|6683.2|6685|6682.2|1
1618574940000|2021-04-16 12:09:00|6685.2|6682.4|6685|6682.2|6685.5|6682.7|6684.8|6682|3
1618574950000|2021-04-16 12:09:10|6685.2|6682.4|6685.5|6682.7|6685.5|6682.7|6685.2|6682.4|4
1618574960000|2021-04-16 12:09:20|6686.5|6683.7|6687|6684.2|6687|6684.2|6686.5|6683.7|4
1618574970000|2021-04-16 12:09:30|6687.3|6684.5|6688.5|6685.7|6688.5|6685.7|6687|6684.2|4
1618574980000|2021-04-16 12:09:40|6688|6685.2|6687.8|6685|6688|6685.2|6687.8|6685|7
1618574990000|2021-04-16 12:09:50|6688|6685.2|6688|6685.2|6688|6685.2|6687.8|6685|7
1618575000000|2021-04-16 12:10:00|6688.5|6685.7|6689.8|6687|6690.2|6687.4|6688.5|6685.7|23
1618575010000|2021-04-16 12:10:10|6690|6687.2|6688|6685.2|6690|6687.2|6688|6685.2|15
1618575020000|2021-04-16 12:10:20|6687.5|6684.7|6687|6684.2|6687.5|6684.7|6687|6684.2|0
1618575030000|2021-04-16 12:10:30|6686.5|6683.7|6686.7|6683.9|6686.7|6683.9|6686|6683.2|19
1618575040000|2021-04-16 12:10:40|6686.5|6683.7|6686.2|6683.4|6686.5|6683.7|6686|6683.2|0
1618575050000|2021-04-16 12:10:50|6686|6683.2|6687|6684.2|6687|6684.2|6686|6683.2|0
1618575060000|2021-04-16 12:11:00|6686.7|6683.9|6686.7|6683.9|6686.7|6683.9|6686.7|6683.9|0
1618575070000|2021-04-16 12:11:10|6687.2|6684.4|6687|6684.2|6687.5|6684.7|6687|6684.2|1
1618575080000|2021-04-16 12:11:20|6686.5|6683.7|6686.5|6683.7|6686.5|6683.7|6686.5|6683.7|0
1618575100000|2021-04-16 12:11:40|6686|6683.2|6684.8|6682|6686.5|6683.7|6684.8|6682|31
1618575110000|2021-04-16 12:11:50|6684.2|6681.4|6684.5|6681.7|6684.7|6681.9|6684.2|6681.4|4
1618575120000|2021-04-16 12:12:00|6684.7|6681.9|6685.5|6682.7|6685.7|6682.9|6684.5|6681.7|6
1618575130000|2021-04-16 12:12:10|6686|6683.2|6685.9|6683.1|6686|6683.2|6685.5|6682.7|3
1618575140000|2021-04-16 12:12:20|6685.3|6682.5|6686.5|6683.7|6686.5|6683.7|6684.7|6681.9|65
1618575150000|2021-04-16 12:12:30|6687|6684.2|6686.5|6683.7|6687.2|6684.4|6686.5|6683.7|10
1618575170000|2021-04-16 12:12:50|6686.3|6683.5|6685.7|6682.9|6686.3|6683.5|6685|6682.2|8
1618575180000|2021-04-16 12:13:00|6685.5|6682.7|6687.5|6684.7|6688.2|6685.4|6685.5|6682.7|2
1618575190000|2021-04-16 12:13:10|6687.7|6684.9|6688|6685.2|6688.7|6685.9|6687.5|6684.7|7
1618575200000|2021-04-16 12:13:20|6688.2|6685.4|6687.7|6684.9|6688.2|6685.4|6687.5|6684.7|16
1618575210000|2021-04-16 12:13:30|6687.5|6684.7|6686.7|6683.9|6687.5|6684.7|6686.5|6683.7|6
1618575220000|2021-04-16 12:13:40|6686.5|6683.7|6686.7|6683.9|6687|6684.2|6686.2|6683.4|3
1618575230000|2021-04-16 12:13:50|6687.5|6684.7|6688.2|6685.4|6688.2|6685.4|6687.5|6684.7|4
1618575240000|2021-04-16 12:14:00|6687.8|6685|6687.5|6684.7|6687.8|6685|6687.2|6684.4|30
1618575250000|2021-04-16 12:14:10|6686.9|6684.1|6686.5|6683.7|6686.9|6684.1|6686.5|6683.7|1
1618575260000|2021-04-16 12:14:20|6686.3|6683.5|6686|6683.2|6686.5|6683.7|6685.8|6683|14
1618575270000|2021-04-16 12:14:30|6686.5|6683.7|6686.5|6683.7|6686.5|6683.7|6686.5|6683.7|0
1618575280000|2021-04-16 12:14:40|6687.1|6684.3|6687.5|6684.7|6687.5|6684.7|6687.1|6684.3|4
1618575290000|2021-04-16 12:14:50|6687|6684.2|6687|6684.2|6687.3|6684.5|6687|6684.2|1
1618575300000|2021-04-16 12:15:00|6687.2|6684.4|6685.8|6683|6687.2|6684.4|6685.8|6683|1
1618575310000|2021-04-16 12:15:10|6685.2|6682.4|6685|6682.2|6685.2|6682.4|6684.5|6681.7|6
1618575320000|2021-04-16 12:15:20|6684.8|6682|6685.2|6682.4|6685.2|6682.4|6684.8|6682|2
1618575330000|2021-04-16 12:15:30|6685.5|6682.7|6685.5|6682.7|6687.2|6684.4|6685.5|6682.7|70
1618575340000|2021-04-16 12:15:40|6684.5|6681.7|6682.5|6679.7|6684.5|6681.7|6682.5|6679.7|9
1618575350000|2021-04-16 12:15:50|6683.5|6680.7|6685.7|6682.9|6686.2|6683.4|6683.5|6680.7|33
1618575360000|2021-04-16 12:16:00|6685.9|6683.1|6684.5|6681.7|6686.2|6683.4|6684.5|6681.7|16
1618575370000|2021-04-16 12:16:10|6684.9|6682.1|6684.9|6682.1|6684.9|6682.1|6684.9|6682.1|2
1618575380000|2021-04-16 12:16:20|6685.5|6682.7|6683.5|6680.7|6685.5|6682.7|6683.5|6680.7|9
1618575390000|2021-04-16 12:16:30|6683.3|6680.5|6683.5|6680.7|6683.5|6680.7|6683.3|6680.5|6
1618575400000|2021-04-16 12:16:40|6683.8|6681|6684.5|6681.7|6684.5|6681.7|6683.5|6680.7|8
1618575420000|2021-04-16 12:17:00|6684.9|6682.1|6684.5|6681.7|6685.2|6682.4|6684.5|6681.7|20
1618575430000|2021-04-16 12:17:10|6683.5|6680.7|6683.5|6680.7|6683.5|6680.7|6683|6680.2|11
1618575440000|2021-04-16 12:17:20|6683.7|6680.9|6683.5|6680.7|6684.5|6681.7|6683.5|6680.7|4
1618575450000|2021-04-16 12:17:30|6683.8|6681|6683.7|6680.9|6684|6681.2|6683.5|6680.7|1
1618575460000|2021-04-16 12:17:40|6683.5|6680.7|6682.5|6679.7|6684|6681.2|6682|6679.2|8
1618575470000|2021-04-16 12:17:50|6682.2|6679.4|6682.2|6679.4|6682.2|6679.4|6681.8|6679|15
1618575480000|2021-04-16 12:18:00|6682.5|6679.7|6683|6680.2|6683.5|6680.7|6682.5|6679.7|11
1618575490000|2021-04-16 12:18:10|6682.5|6679.7|6683.5|6680.7|6684.5|6681.7|6682.5|6679.7|67
1618575500000|2021-04-16 12:18:20|6683.3|6680.5|6683.5|6680.7|6683.5|6680.7|6683.3|6680.5|2
1618575510000|2021-04-16 12:18:30|6683.2|6680.4|6683.5|6680.7|6683.5|6680.7|6683.2|6680.4|3
1618575520000|2021-04-16 12:18:40|6684.1|6681.3|6685.2|6682.4|6686|6683.2|6684.1|6681.3|60
1618575530000|2021-04-16 12:18:50|6684.8|6682|6686.2|6683.4|6686.2|6683.4|6684.5|6681.7|25
1618575540000|2021-04-16 12:19:00|6685.8|6683|6685.5|6682.7|6685.8|6683|6685|6682.2|7
1618575550000|2021-04-16 12:19:10|6685.3|6682.5|6685.2|6682.4|6685.5|6682.7|6685|6682.2|0
1618575560000|2021-04-16 12:19:20|6685.8|6683|6684.5|6681.7|6686|6683.2|6684.5|6681.7|74
1618575570000|2021-04-16 12:19:30|6684.8|6682|6684.8|6682|6685.5|6682.7|6684.5|6681.7|27
1618575580000|2021-04-16 12:19:40|6685|6682.2|6684.2|6681.4|6685.5|6682.7|6684.2|6681.4|30
1618575590000|2021-04-16 12:19:50|6684.5|6681.7|6685.2|6682.4|6685.5|6682.7|6684.5|6681.7|4
1618575600000|2021-04-16 12:20:00|6685|6682.2|6684.5|6681.7|6685.5|6682.7|6684.5|6681.7|9
1618575610000|2021-04-16 12:20:10|6684.2|6681.4|6684.5|6681.7|6684.5|6681.7|6684.2|6681.4|7
1618575620000|2021-04-16 12:20:20|6684.2|6681.4|6684.5|6681.7|6684.5|6681.7|6684.2|6681.4|3
1618575630000|2021-04-16 12:20:30|6685.5|6682.7|6685.5|6682.7|6686.2|6683.4|6685.5|6682.7|29
1618575640000|2021-04-16 12:20:40|||||||||4
1618575650000|2021-04-16 12:20:50|6684.5|6681.7|6684.2|6681.4|6684.5|6681.7|6684|6681.2|15
1618575660000|2021-04-16 12:21:00|6684|6681.2|6684.2|6681.4|6684.2|6681.4|6684|6681.2|10
1618575670000|2021-04-16 12:21:10|6684|6681.2|6683.2|6680.4|6684|6681.2|6682.5|6679.7|13
1618575680000|2021-04-16 12:21:20|||||||||1
1618575690000|2021-04-16 12:21:30|6683.5|6680.7|6683.5|6680.7|6683.5|6680.7|6683.5|6680.7|3
1618575700000|2021-04-16 12:21:40|6684|6681.2|6684.5|6681.7|6685.5|6682.7|6684|6681.2|53
1618575710000|2021-04-16 12:21:50|6685.2|6682.4|6686|6683.2|6686|6683.2|6685.2|6682.4|5
1618575720000|2021-04-16 12:22:00|6686.2|6683.4|6687.2|6684.4|6687.2|6684.4|6686.2|6683.4|3
1618575730000|2021-04-16 12:22:10|||||||||1
1618575740000|2021-04-16 12:22:20|6687.5|6684.7|6687.5|6684.7|6687.5|6684.7|6687.5|6684.7|29
1618575750000|2021-04-16 12:22:30|6687.1|6684.3|6687.2|6684.4|6687.2|6684.4|6686.5|6683.7|28
1618575760000|2021-04-16 12:22:40|6687.5|6684.7|6687.5|6684.7|6687.5|6684.7|6687.5|6684.7|0
1618575770000|2021-04-16 12:22:50|6688.2|6685.4|6688|6685.2|6688.2|6685.4|6687.5|6684.7|11
1618575780000|2021-04-16 12:23:00|6687.7|6684.9|6689.5|6686.7|6689.5|6686.7|6687.5|6684.7|12
1618575790000|2021-04-16 12:23:10|6689.2|6686.4|6689.5|6686.7|6690.2|6687.4|6689.2|6686.4|14
1618575800000|2021-04-16 12:23:20|||||||||8
1618575810000|2021-04-16 12:23:30|6688.9|6686.1|6688.5|6685.7|6688.9|6686.1|6688.2|6685.4|17
1618575820000|2021-04-16 12:23:40|6688.2|6685.4|6688.5|6685.7|6688.5|6685.7|6688.2|6685.4|4
1618575830000|2021-04-16 12:23:50|6688.2|6685.4|6688.2|6685.4|6688.2|6685.4|6688.2|6685.4|37
1618575840000|2021-04-16 12:24:00|6688.5|6685.7|6687.8|6685|6688.5|6685.7|6687.5|6684.7|11
1618575850000|2021-04-16 12:24:10|6688.2|6685.4|6689.5|6686.7|6689.5|6686.7|6688.2|6685.4|11
1618575860000|2021-04-16 12:24:20|6690|6687.2|6691.5|6688.7|6691.5|6688.7|6690|6687.2|17
1618575870000|2021-04-16 12:24:30|6691.2|6688.4|6691.2|6688.4|6691.2|6688.4|6690.7|6687.9|3
1618575880000|2021-04-16 12:24:40|6691.5|6688.7|6692.5|6689.7|6693.2|6690.4|6691.2|6688.4|53
1618575890000|2021-04-16 12:24:50|6692.7|6689.9|6691.4|6688.6|6694.2|6691.4|6691.4|6688.6|279
1618575900000|2021-04-16 12:25:00|6691.7|6688.9|6691.9|6689.1|6692.2|6689.4|6691.2|6688.4|25
1618575910000|2021-04-16 12:25:10|6691.6|6688.8|6689.7|6686.9|6691.6|6688.8|6689.6|6686.8|57
1618575920000|2021-04-16 12:25:20|6689.9|6687.1|6688.2|6685.4|6689.9|6687.1|6688.2|6685.4|32
1618575930000|2021-04-16 12:25:30|6687.5|6684.7|6685.7|6682.9|6687.5|6684.7|6685.2|6682.4|21
1618575940000|2021-04-16 12:25:40|6685.2|6682.4|6682.7|6679.9|6685.2|6682.4|6682.2|6679.4|37
1618575950000|2021-04-16 12:25:50|6682.2|6679.4|6678.5|6675.7|6682.2|6679.4|6677.5|6674.7|157
1618575960000|2021-04-16 12:26:00|6678.7|6675.9|6678.7|6675.9|6679.2|6676.4|6678.5|6675.7|16
1618575970000|2021-04-16 12:26:10|6678.5|6675.7|6678.9|6676.1|6679.2|6676.4|6677.2|6674.4|16
1618575980000|2021-04-16 12:26:20|6679.7|6676.9|6678.7|6675.9|6679.7|6676.9|6678.5|6675.7|11
1618575990000|2021-04-16 12:26:30|6679|6676.2|6678.2|6675.4|6679|6676.2|6676.7|6673.9|22
1618576000000|2021-04-16 12:26:40|6678.5|6675.7|6677.2|6674.4|6678.7|6675.9|6677.2|6674.4|28
1618576010000|2021-04-16 12:26:50|6678.5|6675.7|6678.5|6675.7|6678.5|6675.7|6678.5|6675.7|4
1618576020000|2021-04-16 12:27:00|6678|6675.2|6675.5|6672.7|6678.3|6675.5|6675.5|6672.7|42
1618576030000|2021-04-16 12:27:10|6675|6672.2|6677.2|6674.4|6677.2|6674.4|6675|6672.2|26
1618576040000|2021-04-16 12:27:20|6678.2|6675.4|6677.7|6674.9|6678.2|6675.4|6676.5|6673.7|32
1618576050000|2021-04-16 12:27:30|6678|6675.2|6677.7|6674.9|6678.2|6675.4|6677.2|6674.4|3
1618576060000|2021-04-16 12:27:40|6677.5|6674.7|6676|6673.2|6677.5|6674.7|6676|6673.2|1
1618576070000|2021-04-16 12:27:50|6675.7|6672.9|6676.2|6673.4|6676.2|6673.4|6675.2|6672.4|9
1618576080000|2021-04-16 12:28:00|6676.8|6674|6677.7|6674.9|6678.2|6675.4|6676.8|6674|13
1618576090000|2021-04-16 12:28:10|6677.5|6674.7|6677.7|6674.9|6678.2|6675.4|6676.5|6673.7|12
1618576100000|2021-04-16 12:28:20|6679.2|6676.4|6679.9|6677.1|6680.2|6677.4|6679.2|6676.4|24
1618576110000|2021-04-16 12:28:30|6680.2|6677.4|6681.2|6678.4|6681.9|6679.1|6679.9|6677.1|52
1618576120000|2021-04-16 12:28:40|6680.2|6677.4|6679.7|6676.9|6680.2|6677.4|6679.2|6676.4|5
1618576130000|2021-04-16 12:28:50|6679.4|6676.6|6678.7|6675.9|6679.4|6676.6|6678.2|6675.4|7
1618576140000|2021-04-16 12:29:00|6678.5|6675.7|6678.2|6675.4|6678.7|6675.9|6678.2|6675.4|20
1618576150000|2021-04-16 12:29:10|6677.7|6674.9|6679.2|6676.4|6679.2|6676.4|6677.7|6674.9|31
1618576160000|2021-04-16 12:29:20|6679.7|6676.9|6679.5|6676.7|6679.9|6677.1|6679.5|6676.7|38
1618576170000|2021-04-16 12:29:30|6679.2|6676.4|6678.9|6676.1|6679.2|6676.4|6678.7|6675.9|1
1618576180000|2021-04-16 12:29:40|6679.5|6676.7|6679.2|6676.4|6680.2|6677.4|6679.2|6676.4|15
1618576190000|2021-04-16 12:29:50|6679|6676.2|6679.2|6676.4|6679.2|6676.4|6679|6676.2|5
1618576200000|2021-04-16 12:30:00|6679.4|6676.6|6684.9|6682.1|6684.9|6682.1|6679.4|6676.6|117
1618576210000|2021-04-16 12:30:10|6685.4|6682.6|6682.5|6679.7|6685.4|6682.6|6682.5|6679.7|21
1618576220000|2021-04-16 12:30:20|6682|6679.2|6681.5|6678.7|6682|6679.2|6681.5|6678.7|3
1618576230000|2021-04-16 12:30:30|6681.2|6678.4|6680.7|6677.9|6681.2|6678.4|6680.2|6677.4|23
1618576240000|2021-04-16 12:30:40|6680.2|6677.4|6679.2|6676.4|6680.2|6677.4|6679.2|6676.4|3
1618576250000|2021-04-16 12:30:50|6679.6|6676.8|6678.9|6676.1|6679.9|6677.1|6678.5|6675.7|3
1618576260000|2021-04-16 12:31:00|6678.2|6675.4|6678.9|6676.1|6678.9|6676.1|6678.2|6675.4|28
1618576270000|2021-04-16 12:31:10|6679.4|6676.6|6679.4|6676.6|6679.6|6676.8|6679.1|6676.3|6
1618576280000|2021-04-16 12:31:20|6677.9|6675.1|6678.4|6675.6|6678.9|6676.1|6677.9|6675.1|4
1618576290000|2021-04-16 12:31:30|6678.9|6676.1|6678|6675.2|6678.9|6676.1|6677.7|6674.9|6
1618576300000|2021-04-16 12:31:40|6677.7|6674.9|6677.2|6674.4|6679.5|6676.7|6677.2|6674.4|15
1618576310000|2021-04-16 12:31:50|6676.2|6673.4|6676.2|6673.4|6676.9|6674.1|6676.2|6673.4|15
1618576320000|2021-04-16 12:32:00|6676.4|6673.6|6677.2|6674.4|6677.4|6674.6|6676.4|6673.6|9
1618576330000|2021-04-16 12:32:10|6677.4|6674.6|6675.4|6672.6|6677.4|6674.6|6675.2|6672.4|13
1618576340000|2021-04-16 12:32:20|6675.9|6673.1|6676.2|6673.4|6676.4|6673.6|6675.2|6672.4|4
1618576350000|2021-04-16 12:32:30|6675.9|6673.1|6674.2|6671.4|6676|6673.2|6674.2|6671.4|4
1618576360000|2021-04-16 12:32:40|6674.4|6671.6|6673.9|6671.1|6674.9|6672.1|6673.6|6670.8|28
1618576370000|2021-04-16 12:32:50|6674.4|6671.6|6673.2|6670.4|6674.9|6672.1|6672.9|6670.1|49
1618576380000|2021-04-16 12:33:00|6672.9|6670.1|6674.4|6671.6|6674.4|6671.6|6672.9|6670.1|6
1618576390000|2021-04-16 12:33:10|6674.2|6671.4|6673|6670.2|6674.2|6671.4|6672.7|6669.9|16
1618576400000|2021-04-16 12:33:20|6672.9|6670.1|6675.2|6672.4|6675.2|6672.4|6672.9|6670.1|34
1618576410000|2021-04-16 12:33:30|6675|6672.2|6675.7|6672.9|6675.7|6672.9|6674.5|6671.7|5
1618576420000|2021-04-16 12:33:40|6675.2|6672.4|6676.2|6673.4|6676.2|6673.4|6675.2|6672.4|27
1618576430000|2021-04-16 12:33:50|6676.4|6673.6|6677.4|6674.6|6677.9|6675.1|6676.4|6673.6|10
1618576440000|2021-04-16 12:34:00|6676.9|6674.1|6676.9|6674.1|6677.4|6674.6|6676.9|6674.1|2
1618576450000|2021-04-16 12:34:10|6676.6|6673.8|6676.1|6673.3|6676.6|6673.8|6675.9|6673.1|8
1618576470000|2021-04-16 12:34:30|6676.4|6673.6|6675.4|6672.6|6676.9|6674.1|6675.4|6672.6|7
1618576480000|2021-04-16 12:34:40|6675.3|6672.5|6676.9|6674.1|6676.9|6674.1|6674.6|6671.8|19
1618576490000|2021-04-16 12:34:50|6676.4|6673.6|6675.9|6673.1|6676.4|6673.6|6675.9|6673.1|2
1618576500000|2021-04-16 12:35:00|6676.4|6673.6|6677.1|6674.3|6677.1|6674.3|6676.4|6673.6|2
1618576510000|2021-04-16 12:35:10|6676.9|6674.1|6678.9|6676.1|6679.9|6677.1|6676.9|6674.1|20
1618576520000|2021-04-16 12:35:20|6679.1|6676.3|6678.9|6676.1|6679.1|6676.3|6678.9|6676.1|10
1618576530000|2021-04-16 12:35:30|6679.1|6676.3|6679.1|6676.3|6679.1|6676.3|6679.1|6676.3|2
1618576540000|2021-04-16 12:35:40|6678.9|6676.1|6679.4|6676.6|6679.4|6676.6|6677.9|6675.1|11
1618576550000|2021-04-16 12:35:50|6679.6|6676.8|6679.4|6676.6|6679.6|6676.8|6678.9|6676.1|1
1618576560000|2021-04-16 12:36:00|6679.1|6676.3|6680.2|6677.4|6680.9|6678.1|6679.1|6676.3|14
1618576570000|2021-04-16 12:36:10|6680.7|6677.9|6680.7|6677.9|6680.7|6677.9|6680.7|6677.9|2
1618576580000|2021-04-16 12:36:20|6680.2|6677.4|6680.4|6677.6|6680.4|6677.6|6680.2|6677.4|2
1618576590000|2021-04-16 12:36:30|6680.7|6677.9|6680.2|6677.4|6681.2|6678.4|6680.2|6677.4|2
1618576600000|2021-04-16 12:36:40|6679.7|6676.9|6678.4|6675.6|6679.7|6676.9|6678.4|6675.6|1
1618576610000|2021-04-16 12:36:50|6678.9|6676.1|6678.4|6675.6|6678.9|6676.1|6678.4|6675.6|1
1618576620000|2021-04-16 12:37:00|6678.7|6675.9|6678.1|6675.3|6678.7|6675.9|6677.4|6674.6|24
1618576630000|2021-04-16 12:37:10|6677.9|6675.1|6679.2|6676.4|6679.4|6676.6|6677.9|6675.1|6
1618576640000|2021-04-16 12:37:20|6679.9|6677.1|6679.9|6677.1|6680.6|6677.8|6679.9|6677.1|42
1618576650000|2021-04-16 12:37:30|6680.4|6677.6|6680.9|6678.1|6680.9|6678.1|6680.4|6677.6|6
1618576660000|2021-04-16 12:37:40|6681.4|6678.6|6679.9|6677.1|6681.4|6678.6|6679.9|6677.1|0
1618576670000|2021-04-16 12:37:50|6680.1|6677.3|6680.9|6678.1|6680.9|6678.1|6680.1|6677.3|2
1618576680000|2021-04-16 12:38:00|6681.1|6678.3|6680.9|6678.1|6682.2|6679.4|6680.9|6678.1|11
1618576690000|2021-04-16 12:38:10|6680.4|6677.6|6679.7|6676.9|6680.4|6677.6|6679.2|6676.4|4
1618576700000|2021-04-16 12:38:20|6679.6|6676.8|6679.6|6676.8|6679.6|6676.8|6678.7|6675.9|11
1618576710000|2021-04-16 12:38:30|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|6679.4|6676.6|3
1618576720000|2021-04-16 12:38:40|6679|6676.2|6678.6|6675.8|6679|6676.2|6678.2|6675.4|5
1618576730000|2021-04-16 12:38:50|6678.9|6676.1|6678.9|6676.1|6679.6|6676.8|6678.9|6676.1|4
1618576740000|2021-04-16 12:39:00|6679.2|6676.4|6679.2|6676.4|6679.2|6676.4|6679.2|6676.4|1
1618576750000|2021-04-16 12:39:10|6678.9|6676.1|6678.9|6676.1|6679.1|6676.3|6678.9|6676.1|1
1618576760000|2021-04-16 12:39:20|6679.1|6676.3|6675.2|6672.4|6679.1|6676.3|6675.2|6672.4|149
1618576770000|2021-04-16 12:39:30|6675.6|6672.8|6676.6|6673.8|6677.1|6674.3|6675.4|6672.6|34
1618576780000|2021-04-16 12:39:40|6676.4|6673.6|6678.9|6676.1|6678.9|6676.1|6676.4|6673.6|17
1618576790000|2021-04-16 12:39:50|6679.3|6676.5|6679.2|6676.4|6680.1|6677.3|6679.2|6676.4|9
1618576800000|2021-04-16 12:40:00|6678.9|6676.1|6682.9|6680.1|6683.9|6681.1|6678.9|6676.1|27
1618576810000|2021-04-16 12:40:10|6683.2|6680.4|6681.6|6678.8|6683.6|6680.8|6681.6|6678.8|9
1618576820000|2021-04-16 12:40:20|6681.4|6678.6|6680.9|6678.1|6681.4|6678.6|6680.9|6678.1|5
1618576830000|2021-04-16 12:40:30|6680.6|6677.8|6680.1|6677.3|6680.6|6677.8|6679.6|6676.8|5
1618576840000|2021-04-16 12:40:40|6680.6|6677.8|6680.1|6677.3|6680.6|6677.8|6680.1|6677.3|1
1618576850000|2021-04-16 12:40:50|6680.9|6678.1|6682.1|6679.3|6682.1|6679.3|6680.9|6678.1|5
1618576860000|2021-04-16 12:41:00|6681.9|6679.1|6682.4|6679.6|6682.9|6680.1|6681.9|6679.1|7
1618576870000|2021-04-16 12:41:10|6682.6|6679.8|6682.9|6680.1|6682.9|6680.1|6682.6|6679.8|1
1618576880000|2021-04-16 12:41:20|6683.6|6680.8|6682.4|6679.6|6683.7|6680.9|6682.4|6679.6|55
1618576890000|2021-04-16 12:41:30|6682.6|6679.8|6685.2|6682.4|6686.6|6683.8|6682.6|6679.8|14
1618576900000|2021-04-16 12:41:40|6685.1|6682.3|6685.6|6682.8|6685.6|6682.8|6684.9|6682.1|0
1618576910000|2021-04-16 12:41:50|6684.9|6682.1|6684.9|6682.1|6686.2|6683.4|6684.9|6682.1|6
1618576920000|2021-04-16 12:42:00|6686.6|6683.8|6686.6|6683.8|6686.6|6683.8|6686.1|6683.3|14
1618576930000|2021-04-16 12:42:10|6686.2|6683.4|6685.6|6682.8|6686.2|6683.4|6685.4|6682.6|16
1618576940000|2021-04-16 12:42:20|6685.7|6682.9|6682.4|6679.6|6685.7|6682.9|6682.4|6679.6|7
1618576950000|2021-04-16 12:42:30|6682.2|6679.4|6682.9|6680.1|6682.9|6680.1|6682.2|6679.4|4
1618576970000|2021-04-16 12:42:50|6682.4|6679.6|6682.4|6679.6|6682.4|6679.6|6682.2|6679.4|6
1618576980000|2021-04-16 12:43:00|6682.7|6679.9|6682.9|6680.1|6683.1|6680.3|6682.7|6679.9|5
1618576990000|2021-04-16 12:43:10|6682.4|6679.6|6682.9|6680.1|6682.9|6680.1|6682.2|6679.4|2
1618577000000|2021-04-16 12:43:20|6683.4|6680.6|6682.6|6679.8|6683.6|6680.8|6682.4|6679.6|4
1618577010000|2021-04-16 12:43:30|6682.9|6680.1|6682.9|6680.1|6683.1|6680.3|6682.9|6680.1|9
1618577020000|2021-04-16 12:43:40|6683.9|6679.9|6684.6|6681.8|6685.6|6682.8|6683.3|6679.9|93
1618577030000|2021-04-16 12:43:50|6684.4|6681.6|6684.4|6681.6|6684.9|6682.1|6684.4|6681.6|1
1618577040000|2021-04-16 12:44:00|6684.1|6681.3|6685.6|6682.8|6685.6|6682.8|6684.1|6681.3|6
1618577050000|2021-04-16 12:44:10|6685.1|6682.3|6684.9|6682.1|6685.6|6682.8|6684.9|6682.1|3
1618577060000|2021-04-16 12:44:20|6684.4|6681.6|6684.4|6681.6|6686.2|6683.4|6683.6|6680.8|23
1618577070000|2021-04-16 12:44:30|6684.6|6681.8|6683.9|6681.1|6684.6|6681.8|6683.6|6680.8|11
1618577080000|2021-04-16 12:44:40|6683.6|6680.8|6682.6|6679.8|6683.6|6680.8|6682.6|6679.8|3
1618577090000|2021-04-16 12:44:50|6682.9|6680.1|6682.6|6679.8|6682.9|6680.1|6682.4|6679.6|2
1618577100000|2021-04-16 12:45:00|6682.4|6679.6|6683.3|6680.5|6684.6|6681.8|6682.2|6679.4|8
1618577110000|2021-04-16 12:45:10|6684.1|6681.3|6684.6|6681.8|6684.6|6681.8|6684.1|6681.3|1
1618577120000|2021-04-16 12:45:20|6684.4|6681.6|6684.4|6681.6|6684.6|6681.8|6684.4|6681.6|2
1618577130000|2021-04-16 12:45:30|6684.2|6681.4|6683.6|6680.8|6684.2|6681.4|6683.4|6680.6|1
1618577140000|2021-04-16 12:45:40|6683.4|6680.6|6683.4|6680.6|6683.6|6680.8|6683.1|6680.3|2
1618577150000|2021-04-16 12:45:50|6683.6|6680.8|6683.2|6680.4|6683.6|6680.8|6683.2|6680.4|2
1618577160000|2021-04-16 12:46:00|6683.6|6680.8|6686.6|6683.8|6686.6|6683.8|6683.6|6680.8|18
1618577170000|2021-04-16 12:46:10|6686.4|6683.6|6685.2|6682.4|6686.4|6683.6|6685.2|6682.4|13
1618577180000|2021-04-16 12:46:20|6685.4|6682.6|6685.4|6682.6|6685.9|6683.1|6685.4|6682.6|1
1618577190000|2021-04-16 12:46:30|6685.2|6682.4|6685.2|6682.4|6685.2|6682.4|6685.2|6682.4|0
1618577200000|2021-04-16 12:46:40|6684.9|6682.1|6685.9|6683.1|6685.9|6683.1|6684.9|6682.1|6
1618577210000|2021-04-16 12:46:50|6686.2|6683.4|6686.4|6683.6|6686.4|6683.6|6686.2|6683.4|3
1618577220000|2021-04-16 12:47:00|6686.2|6683.4|6686.6|6683.8|6686.6|6683.8|6686.2|6683.4|33
1618577230000|2021-04-16 12:47:10|6687|6684.2|6688.4|6685.6|6688.6|6685.8|6687|6684.2|25
1618577240000|2021-04-16 12:47:20|6688.3|6685.5|6687.9|6685.1|6688.9|6686.1|6687.9|6685.1|18
1618577250000|2021-04-16 12:47:30|6687.6|6684.8|6687.9|6685.1|6687.9|6685.1|6686.9|6684.1|5
1618577260000|2021-04-16 12:47:40|6687.4|6684.6|6688.4|6685.6|6688.9|6686.1|6687.1|6684.3|4
1618577270000|2021-04-16 12:47:50|6688.9|6686.1|6689.4|6686.6|6690.1|6687.3|6688.2|6685.4|11
1618577280000|2021-04-16 12:48:00|6689.1|6686.3|6691.2|6688.4|6691.2|6688.4|6689.1|6686.3|23
1618577300000|2021-04-16 12:48:20|6690.9|6688.1|6687.9|6685.1|6690.9|6688.1|6687.9|6685.1|8
1618577310000|2021-04-16 12:48:30|6687.4|6684.6|6687.4|6684.6|6687.9|6685.1|6687.2|6684.4|2
1618577320000|2021-04-16 12:48:40|6686.9|6684.1|6687.4|6684.6|6687.9|6685.1|6686.9|6684.1|1
1618577330000|2021-04-16 12:48:50|6687.9|6685.1|6687.9|6685.1|6687.9|6685.1|6687.7|6684.9|2
1618577340000|2021-04-16 12:49:00|6687.4|6684.6|6687.9|6685.1|6687.9|6685.1|6686.9|6684.1|1
1618577350000|2021-04-16 12:49:10|6687.4|6684.6|6687.4|6684.6|6687.6|6684.8|6687.4|6684.6|3
1618577360000|2021-04-16 12:49:20|6686.6|6683.8|6686.6|6683.8|6686.6|6683.8|6686.6|6683.8|1
1618577370000|2021-04-16 12:49:30|6687.2|6684.4|6686.9|6684.1|6687.6|6684.8|6685.6|6682.8|559
1618577380000|2021-04-16 12:49:40|6687.3|6684.5|6687.3|6684.5|6687.3|6684.5|6687.3|6684.5|4
1618577390000|2021-04-16 12:49:50|6687.9|6685.1|6688.2|6685.4|6688.2|6685.4|6687.6|6684.8|5
1618577400000|2021-04-16 12:50:00|6687.6|6684.8|6686.7|6683.9|6687.6|6684.8|6685.6|6682.8|43
1618577410000|2021-04-16 12:50:10|6686.6|6683.8|6686.9|6684.1|6686.9|6684.1|6686.4|6683.6|3
1618577420000|2021-04-16 12:50:20|6687.4|6684.6|6686.9|6684.1|6687.4|6684.6|6686.9|6684.1|13
1618577430000|2021-04-16 12:50:30|6686.6|6683.8|6687.4|6684.6|6687.4|6684.6|6686.6|6683.8|8
1618577440000|2021-04-16 12:50:40|6686.9|6684.1|6686.6|6683.8|6686.9|6684.1|6686.4|6683.6|0
1618577450000|2021-04-16 12:50:50|6686.9|6684.1|6686.9|6684.1|6686.9|6684.1|6686.9|6684.1|1
1618577460000|2021-04-16 12:51:00|6686.6|6683.8|6688.9|6686.1|6689.6|6686.8|6686.4|6683.6|20
1618577470000|2021-04-16 12:51:10|6689.2|6686.4|6688.9|6686.1|6689.4|6686.6|6688.9|6686.1|4
1618577480000|2021-04-16 12:51:20|6688.6|6685.8|6688.6|6685.8|6688.6|6685.8|6688.6|6685.8|4
1618577490000|2021-04-16 12:51:30|6689.2|6686.4|6688.9|6686.1|6689.6|6686.8|6688.9|6686.1|5
1618577500000|2021-04-16 12:51:40|||||||||18
1618577510000|2021-04-16 12:51:50|6688.6|6685.8|6687.3|6684.5|6688.6|6685.8|6686.9|6684.1|8
1618577520000|2021-04-16 12:52:00|6687.9|6685.1|6688.9|6686.1|6689.1|6686.3|6687.9|6685.1|23
1618577530000|2021-04-16 12:52:10|6688.6|6685.8|6690.1|6687.3|6690.6|6687.8|6687.9|6685.1|62
1618577540000|2021-04-16 12:52:20|6689.9|6687.1|6690.4|6687.6|6690.6|6687.8|6689.9|6687.1|6
1618577550000|2021-04-16 12:52:30|6690.1|6687.3|6690.9|6688.1|6690.9|6688.1|6690.1|6687.3|71
1618577560000|2021-04-16 12:52:40|6691.2|6688.4|6693.4|6690.6|6693.6|6690.8|6691.2|6688.4|37
1618577570000|2021-04-16 12:52:50|6693.2|6690.4|6693.9|6691.1|6693.9|6691.1|6692.9|6690.1|2
1618577580000|2021-04-16 12:53:00|6693.6|6690.8|6692.9|6690.1|6693.6|6690.8|6692.9|6690.1|31
1618577590000|2021-04-16 12:53:10|6693.3|6690.5|6693.3|6690.5|6693.3|6690.5|6693.3|6690.5|6
1618577600000|2021-04-16 12:53:20|6693.9|6691.1|6693.9|6691.1|6693.9|6691.1|6693.4|6690.6|4
1618577610000|2021-04-16 12:53:30|6693.7|6690.9|6693.7|6690.9|6693.7|6690.9|6693.7|6690.9|2
1618577620000|2021-04-16 12:53:40|6692.9|6690.1|6692.2|6689.4|6692.9|6690.1|6691.9|6689.1|8
1618577630000|2021-04-16 12:53:50|6691.9|6689.1|6692.4|6689.6|6692.9|6690.1|6691.9|6689.1|7
1618577640000|2021-04-16 12:54:00|6692.9|6690.1|6692.9|6690.1|6693.4|6690.6|6692.9|6690.1|7
1618577650000|2021-04-16 12:54:10|6692.6|6689.8|6691.9|6689.1|6693.2|6690.4|6691.9|6689.1|5
1618577660000|2021-04-16 12:54:20|6692.1|6689.3|6692.4|6689.6|6692.4|6689.6|6691.9|6689.1|4
1618577670000|2021-04-16 12:54:30|6692.2|6689.4|6692.2|6689.4|6692.2|6689.4|6692.2|6689.4|1
1618577690000|2021-04-16 12:54:50|6691.9|6689.1|6693.1|6690.3|6693.4|6690.6|6691.9|6689.1|61
1618577700000|2021-04-16 12:55:00|6693.4|6690.6|6693.6|6690.8|6694.1|6691.3|6693.4|6690.6|2
1618577710000|2021-04-16 12:55:10|6693.3|6690.5|6693.6|6690.8|6693.6|6690.8|6693.1|6690.3|7
1618577720000|2021-04-16 12:55:20|6693.4|6690.6|6694.9|6692.1|6695.9|6693.1|6693.4|6690.6|21
1618577730000|2021-04-16 12:55:30|6695.2|6692.4|6695.4|6692.6|6695.4|6692.6|6695.2|6692.4|3
1618577740000|2021-04-16 12:55:40|6694.9|6692.1|6694.9|6692.1|6694.9|6692.1|6694.9|6692.1|0
1618577750000|2021-04-16 12:55:50|6695.1|6692.3|6694.2|6691.4|6695.9|6693.1|6694.2|6691.4|67
1618577770000|2021-04-16 12:56:10|6693.9|6691.1|6692.9|6690.1|6693.9|6691.1|6692.9|6690.1|4
1618577780000|2021-04-16 12:56:20|6693.4|6690.6|6693.9|6691.1|6693.9|6691.1|6693.4|6690.6|10
1618577800000|2021-04-16 12:56:40|6693.4|6690.6|6693.4|6690.6|6693.9|6691.1|6693.4|6690.6|4
1618577810000|2021-04-16 12:56:50|6692.9|6690.1|6693.4|6690.6|6693.9|6691.1|6692.9|6690.1|2
1618577820000|2021-04-16 12:57:00|6693.6|6690.8|6694.6|6691.8|6694.6|6691.8|6692.9|6690.1|33
1618577830000|2021-04-16 12:57:10|6693.9|6691.1|6694.1|6691.3|6694.4|6691.6|6693.9|6691.1|36
1618577840000|2021-04-16 12:57:20|6694.2|6691.4|6694.2|6691.4|6694.4|6691.6|6693.9|6691.1|7
1618577850000|2021-04-16 12:57:30|6693.9|6691.1|6694.1|6691.3|6694.4|6691.6|6693.9|6691.1|5
1618577860000|2021-04-16 12:57:40|6694.6|6691.8|6695.7|6692.9|6695.7|6692.9|6694.6|6691.8|8
1618577870000|2021-04-16 12:57:50|6695.2|6692.4|6693.9|6691.1|6695.2|6692.4|6693.9|6691.1|3
1618577880000|2021-04-16 12:58:00|6693.6|6690.8|6692.9|6690.1|6693.6|6690.8|6692.9|6690.1|10
1618577890000|2021-04-16 12:58:10|6693|6690.2|6691.2|6688.4|6693|6690.2|6691.2|6688.4|1
1618577900000|2021-04-16 12:58:20|6690.9|6688.1|6690.6|6687.8|6690.9|6688.1|6690.4|6687.6|5
1618577910000|2021-04-16 12:58:30|6690.9|6688.1|6688.9|6686.1|6690.9|6688.1|6688.9|6686.1|18
1618577920000|2021-04-16 12:58:40|6688.6|6685.8|6685.6|6682.8|6688.6|6685.8|6685.6|6682.8|24
1618577930000|2021-04-16 12:58:50|6686.1|6683.3|6685.6|6682.8|6686.6|6683.8|6685.6|6682.8|10
1618577940000|2021-04-16 12:59:00|6686.6|6683.8|6688.9|6686.1|6688.9|6686.1|6686.6|6683.8|45
1618577950000|2021-04-16 12:59:10|6688.4|6685.6|6688.9|6686.1|6688.9|6686.1|6687.1|6684.3|158
1618577960000|2021-04-16 12:59:20|6689.3|6686.5|6689.4|6686.6|6689.4|6686.6|6688.6|6685.8|11
1618577970000|2021-04-16 12:59:30|6689.1|6686.3|6689.1|6686.3|6689.6|6686.8|6688.6|6685.8|13
1618577980000|2021-04-16 12:59:40|6688.9|6686.1|6687.9|6685.1|6688.9|6686.1|6687.9|6685.1|8
1618577990000|2021-04-16 12:59:50|6688.9|6686.1|6689.4|6686.6|6689.9|6687.1|6688.6|6685.8|12
1618578000000|2021-04-16 13:00:00|6689.1|6686.3|6695.9|6693.1|6695.9|6693.1|6689.1|6686.3|152
1618578010000|2021-04-16 13:00:10|6695.7|6692.9|6691.4|6688.6|6696.9|6694.1|6689.9|6687.1|121
1618578020000|2021-04-16 13:00:20|6690.9|6688.1|6689.9|6687.1|6693.4|6690.6|6689.9|6687.1|52
1618578030000|2021-04-16 13:00:30|6689.6|6686.8|6690.4|6687.6|6690.6|6687.8|6688.9|6686.1|92
1618578040000|2021-04-16 13:00:40|6690.9|6688.1|6689.6|6686.8|6690.9|6688.1|6687.1|6684.3|62
1618578050000|2021-04-16 13:00:50|6690|6687.2|6688.9|6686.1|6690.5|6687.7|6687.9|6685.1|22
1618578060000|2021-04-16 13:01:00|6688.4|6685.6|6688.4|6685.6|6688.9|6686.1|6687.9|6685.1|5
1618578070000|2021-04-16 13:01:10|6687.9|6685.1|6689.2|6686.4|6689.2|6686.4|6687.9|6685.1|24
1618578080000|2021-04-16 13:01:20|6688.9|6686.1|6688.6|6685.8|6688.9|6686.1|6688.6|6685.8|76
1618578090000|2021-04-16 13:01:30|6687.2|6684.4|6683.6|6680.8|6687.2|6684.4|6683.6|6680.8|65
1618578100000|2021-04-16 13:01:40|6683.2|6680.4|6680.2|6677.4|6683.2|6680.4|6677.9|6675.1|182
1618578110000|2021-04-16 13:01:50|6680.6|6677.8|6677.6|6674.8|6680.9|6678.1|6676.6|6673.8|89
1618578120000|2021-04-16 13:02:00|6677.9|6675.1|6679.2|6676.4|6679.7|6676.9|6676.9|6674.1|43
1618578130000|2021-04-16 13:02:10|6679.8|6677|6681.4|6678.6|6681.4|6678.6|6679.7|6676.9|29
1618578140000|2021-04-16 13:02:20|6681.9|6679.1|6679.2|6676.4|6681.9|6679.1|6679.2|6676.4|22
1618578150000|2021-04-16 13:02:30|6678.9|6676.1|6680.1|6677.3|6680.6|6677.8|6678.2|6675.4|30
1618578160000|2021-04-16 13:02:40|6680.9|6678.1|6681.9|6679.1|6682.9|6680.1|6680.9|6678.1|2
1618578170000|2021-04-16 13:02:50|6682.4|6679.6|6683.4|6680.6|6683.4|6680.6|6681.9|6679.1|12
1618578180000|2021-04-16 13:03:00|6682.9|6680.1|6683.4|6680.6|6684.6|6681.8|6681.9|6679.1|18
1618578190000|2021-04-16 13:03:10|6683.9|6681.1|6680.6|6677.8|6684.9|6682.1|6680.4|6677.6|42
1618578200000|2021-04-16 13:03:20|6680.7|6677.9|6678.9|6676.1|6680.7|6677.9|6678.4|6675.6|29
1618578210000|2021-04-16 13:03:30|6678.6|6675.8|6679.6|6676.8|6679.6|6676.8|6678.1|6675.3|3
1618578220000|2021-04-16 13:03:40|6679.9|6677.1|6679.9|6677.1|6681.4|6678.6|6679.2|6676.4|22
1618578230000|2021-04-16 13:03:50|6680.7|6677.9|6680.9|6678.1|6682.1|6679.3|6680.2|6677.4|25
1618578240000|2021-04-16 13:04:00|6681.2|6678.4|6680.6|6677.8|6681.9|6679.1|6679.9|6677.1|51
1618578250000|2021-04-16 13:04:10|6680.9|6678.1|6679.9|6677.1|6680.9|6678.1|6679.5|6676.7|37
1618578260000|2021-04-16 13:04:20|6680.4|6677.6|6680.4|6677.6|6680.9|6678.1|6679.9|6677.1|15
1618578270000|2021-04-16 13:04:30|6679.9|6677.1|6679.9|6677.1|6680.1|6677.3|6679.4|6676.6|49
1618578280000|2021-04-16 13:04:40|6679.7|6676.9|6679.9|6677.1|6680.4|6677.6|6678.9|6676.1|75
1618578290000|2021-04-16 13:04:50|6680.2|6677.4|6679.9|6677.1|6680.9|6678.1|6679.9|6677.1|7
1618578300000|2021-04-16 13:05:00|6680.3|6677.5|6685.2|6682.4|6686.4|6683.6|6680.3|6677.5|34
1618578310000|2021-04-16 13:05:10|6685.7|6682.9|6685.9|6683.1|6686.6|6683.8|6684.9|6682.1|24
1618578320000|2021-04-16 13:05:20|6686.2|6683.4|6690.9|6688.1|6692.1|6689.3|6686.2|6683.4|37
1618578330000|2021-04-16 13:05:30|6690.6|6687.8|6691.9|6689.1|6691.9|6689.1|6690.2|6687.4|14
1618578340000|2021-04-16 13:05:40|6691.6|6688.8|6690.9|6688.1|6691.6|6688.8|6688.9|6686.1|33
1618578350000|2021-04-16 13:05:50|6690.4|6687.6|6689.9|6687.1|6690.6|6687.8|6689.9|6687.1|3
1618578360000|2021-04-16 13:06:00|6689.7|6686.9|6688.9|6686.1|6690.6|6687.8|6688.6|6685.8|7
1618578370000|2021-04-16 13:06:10|6688.6|6685.8|6688.9|6686.1|6689.9|6687.1|6688.4|6685.6|4
1618578380000|2021-04-16 13:06:20|6688.4|6685.6|6688.9|6686.1|6688.9|6686.1|6687.9|6685.1|5
1618578390000|2021-04-16 13:06:30|6689.6|6686.8|6690.6|6687.8|6690.6|6687.8|6689.6|6686.8|3
1618578400000|2021-04-16 13:06:40|6690.5|6687.7|6688.9|6686.1|6690.5|6687.7|6688.9|6686.1|17
1618578410000|2021-04-16 13:06:50|6689.1|6686.3|6688.9|6686.1|6689.1|6686.3|6688.4|6685.6|5
1618578420000|2021-04-16 13:07:00|6689.3|6686.5|6688.9|6686.1|6690.1|6687.3|6688.9|6686.1|14
1618578430000|2021-04-16 13:07:10|6688.4|6685.6|6685.6|6682.8|6689.2|6686.4|6685.4|6682.6|21
1618578440000|2021-04-16 13:07:20|6685.9|6683.1|6686.1|6683.3|6686.1|6683.3|6684.1|6681.3|29
1618578450000|2021-04-16 13:07:30|6685.9|6683.1|6687.9|6685.1|6688.1|6685.3|6685.9|6683.1|10
1618578460000|2021-04-16 13:07:40|6687.6|6684.8|6687.6|6684.8|6688.1|6685.3|6686.9|6684.1|5
1618578470000|2021-04-16 13:07:50|6688.2|6685.4|6689.1|6686.3|6689.6|6686.8|6687.8|6685|42
1618578480000|2021-04-16 13:08:00|6688.9|6686.1|6689.4|6686.6|6689.6|6686.8|6688.9|6686.1|11
1618578490000|2021-04-16 13:08:10|6689.6|6686.8|6688.9|6686.1|6689.6|6686.8|6688.9|6686.1|14
1618578500000|2021-04-16 13:08:20|6688.5|6685.7|6679.4|6676.6|6688.5|6685.7|6679.2|6676.4|132
1618578510000|2021-04-16 13:08:30|6678.9|6676.1|6674.4|6671.6|6678.9|6676.1|6673.2|6670.4|124
1618578520000|2021-04-16 13:08:40|6674.5|6671.7|6675.2|6672.4|6675.2|6672.4|6671.9|6669.1|63
1618578530000|2021-04-16 13:08:50|6674.5|6671.7|6671.9|6669.1|6674.5|6671.7|6671.9|6669.1|65
1618578540000|2021-04-16 13:09:00|6671.6|6668.8|6673.1|6670.3|6674.1|6671.3|6671.2|6668.4|46
1618578550000|2021-04-16 13:09:10|6672.5|6669.7|6674.1|6671.3|6674.1|6671.3|6670.9|6668.1|160
1618578560000|2021-04-16 13:09:20|6673.9|6671.1|6674.6|6671.8|6674.6|6671.8|6672.1|6669.3|64
1618578570000|2021-04-16 13:09:30|6674.9|6672.1|6677.6|6674.8|6677.6|6674.8|6674.1|6671.3|21
1618578580000|2021-04-16 13:09:40|6677.4|6674.6|6678.6|6675.8|6679.1|6676.3|6676.6|6673.8|76
1618578590000|2021-04-16 13:09:50|6678.9|6676.1|6677.9|6675.1|6678.9|6676.1|6675.9|6673.1|48
1618578600000|2021-04-16 13:10:00|6676.9|6674.1|6677.9|6675.1|6678.9|6676.1|6676.2|6673.4|24
1618578610000|2021-04-16 13:10:10|6677.4|6674.6|6681.9|6679.1|6681.9|6679.1|6677.4|6674.6|59
1618578620000|2021-04-16 13:10:20|6681.7|6678.9|6681.1|6678.3|6682.9|6680.1|6680.6|6677.8|25
1618578630000|2021-04-16 13:10:30|6681.4|6678.6|6682.6|6679.8|6682.9|6680.1|6680.9|6678.1|38
1618578640000|2021-04-16 13:10:40|6682.2|6679.4|6680.9|6678.1|6682.6|6679.8|6680.4|6677.6|13
1618578650000|2021-04-16 13:10:50|6680.2|6677.4|6681.2|6678.4|6681.2|6678.4|6680.2|6677.4|22
1618578660000|2021-04-16 13:11:00|6680.9|6678.1|6680.2|6677.4|6681.9|6679.1|6678.2|6675.4|42
1618578670000|2021-04-16 13:11:10|6680.4|6677.6|6681.9|6679.1|6682.9|6680.1|6680.4|6677.6|19
1618578680000|2021-04-16 13:11:20|6681.4|6678.6|6681.2|6678.4|6681.4|6678.6|6681.2|6678.4|97
1618578690000|2021-04-16 13:11:30|6680.9|6678.1|6681.2|6678.4|6681.9|6679.1|6680.9|6678.1|29
1618578700000|2021-04-16 13:11:40|6680.6|6677.8|6682.4|6679.6|6682.9|6680.1|6680.6|6677.8|10
1618578710000|2021-04-16 13:11:50|6682.9|6680.1|6683.2|6680.4|6684.9|6682.1|6682.9|6680.1|25
1618578720000|2021-04-16 13:12:00|6682.9|6680.1|6683.2|6680.4|6683.9|6681.1|6682.9|6680.1|11
1618578730000|2021-04-16 13:12:10|6682.6|6679.8|6682.2|6679.4|6682.9|6680.1|6682.2|6679.4|4
1618578740000|2021-04-16 13:12:20|6681.9|6679.1|6680.7|6677.9|6682.9|6680.1|6680.4|6677.6|25
1618578750000|2021-04-16 13:12:30|6680.9|6678.1|6682.7|6679.9|6683.2|6680.4|6680.9|6678.1|35
1618578760000|2021-04-16 13:12:40|6682.2|6679.4|6682.6|6679.8|6682.9|6680.1|6681.9|6679.1|106
1618578770000|2021-04-16 13:12:50|6682.2|6679.4|6682.4|6679.6|6682.6|6679.8|6681.6|6678.8|12
1618578780000|2021-04-16 13:13:00|6682.2|6679.4|6683.6|6680.8|6683.6|6680.8|6682.2|6679.4|3
1618578790000|2021-04-16 13:13:10|6683.9|6681.1|6683.9|6681.1|6685.2|6682.4|6683.9|6681.1|17
1618578800000|2021-04-16 13:13:20|6683.6|6680.8|6685.6|6682.8|6685.6|6682.8|6682.6|6679.8|98
1618578810000|2021-04-16 13:13:30|6685.9|6683.1|6689.4|6686.6|6690.1|6687.3|6685.9|6683.1|86
1618578820000|2021-04-16 13:13:40|6688.9|6686.1|6688.4|6685.6|6688.9|6686.1|6687.6|6684.8|132
1618578830000|2021-04-16 13:13:50|6688.2|6685.4|6688.6|6685.8|6688.7|6685.9|6687.1|6684.3|16
1618578840000|2021-04-16 13:14:00|6688.4|6685.6|6687.4|6684.6|6688.4|6685.6|6686.9|6684.1|27
1618578850000|2021-04-16 13:14:10|6686.9|6684.1|6687.1|6684.3|6687.9|6685.1|6686.9|6684.1|323
1618578860000|2021-04-16 13:14:20|6687.6|6684.8|6685.9|6683.1|6687.9|6685.1|6685.9|6683.1|7
1618578870000|2021-04-16 13:14:30|6685.6|6682.8|6685.1|6682.3|6685.6|6682.8|6683.4|6680.6|84
1618578880000|2021-04-16 13:14:40|6685.6|6682.8|6685.6|6682.8|6686.6|6683.8|6685.4|6682.6|83
1618578890000|2021-04-16 13:14:50|6685.9|6683.1|6684.9|6682.1|6685.9|6683.1|6684.9|6682.1|2
1618578900000|2021-04-16 13:15:00|6685.4|6682.6|6683.6|6680.8|6685.9|6683.1|6683.6|6680.8|38
1618578910000|2021-04-16 13:15:10|6683.2|6680.4|6677.9|6675.1|6683.4|6680.6|6677.9|6675.1|107
1618578920000|2021-04-16 13:15:20|6677.4|6674.6|6677.4|6674.6|6677.9|6675.1|6677.2|6674.4|28
1618578930000|2021-04-16 13:15:30|6677.9|6675.1|6677.2|6674.4|6677.9|6675.1|6677.2|6674.4|13
1618578940000|2021-04-16 13:15:40|6677.5|6674.7|6678.7|6675.9|6678.7|6675.9|6677.2|6674.4|27
1618578950000|2021-04-16 13:15:50|6678.9|6676.1|6678.7|6675.9|6679.2|6676.4|6678.7|6675.9|1
1618578960000|2021-04-16 13:16:00|6678.9|6676.1|6678.2|6675.4|6678.9|6676.1|6678.2|6675.4|2
1618578970000|2021-04-16 13:16:10|6677.4|6674.6|6677.4|6674.6|6677.7|6674.9|6677.2|6674.4|69
1618578980000|2021-04-16 13:16:20|6677.9|6675.1|6677.2|6674.4|6677.9|6675.1|6677.2|6674.4|3
1618578990000|2021-04-16 13:16:30|6677.4|6674.6|6677.9|6675.1|6677.9|6675.1|6677.2|6674.4|149
1618579000000|2021-04-16 13:16:40|6677.2|6674.4|6677.9|6675.1|6677.9|6675.1|6677.2|6674.4|96
1618579010000|2021-04-16 13:16:50|6678.2|6675.4|6678.9|6676.1|6678.9|6676.1|6678.2|6675.4|10
1618579020000|2021-04-16 13:17:00|6678.2|6675.4|6679.9|6677.1|6679.9|6677.1|6678.2|6675.4|20
1618579030000|2021-04-16 13:17:10|6680|6677.2|6678.2|6675.4|6680|6677.2|6678.2|6675.4|24
1618579040000|2021-04-16 13:17:20|6678|6675.2|6677.7|6674.9|6678|6675.2|6677.2|6674.4|22
1618579050000|2021-04-16 13:17:30|6677.5|6674.7|6673.4|6670.6|6677.5|6674.7|6671.9|6669.1|102
1618579060000|2021-04-16 13:17:40|6673.2|6670.4|6674.4|6671.6|6674.9|6672.1|6672.9|6670.1|41
1618579070000|2021-04-16 13:17:50|6674.9|6672.1|6676.4|6673.6|6676.6|6673.8|6674.9|6672.1|14
1618579080000|2021-04-16 13:18:00|6676.1|6673.3|6676.2|6673.4|6677.6|6674.8|6676.1|6673.3|13
1618579090000|2021-04-16 13:18:10|6676.4|6673.6|6675.4|6672.6|6676.4|6673.6|6675.4|6672.6|9
1618579100000|2021-04-16 13:18:20|6676.6|6673.8|6675.9|6673.1|6676.9|6674.1|6675.9|6673.1|4
1618579110000|2021-04-16 13:18:30|6675.4|6672.6|6672.9|6670.1|6675.4|6672.6|6671.9|6669.1|17
1618579120000|2021-04-16 13:18:40|6672.6|6669.8|6675.4|6672.6|6675.9|6673.1|6671.9|6669.1|13
1618579130000|2021-04-16 13:18:50|6675.6|6672.8|6677|6674.2|6677.4|6674.6|6675.4|6672.6|47
1618579140000|2021-04-16 13:19:00|6676.4|6673.6|6676.7|6673.9|6677.2|6674.4|6675.7|6672.9|26
1618579150000|2021-04-16 13:19:10|6675.9|6673.1|6677.4|6674.6|6678.6|6675.8|6675.7|6672.9|10
1618579160000|2021-04-16 13:19:20|6677.2|6674.4|6675.4|6672.6|6677.4|6674.6|6675.4|6672.6|431
1618579170000|2021-04-16 13:19:30|6675.2|6672.4|6676|6673.2|6676.5|6673.7|6675.2|6672.4|77
1618579180000|2021-04-16 13:19:40|6675.5|6672.7|6672.5|6669.7|6676.2|6673.4|6672.5|6669.7|104
1618579190000|2021-04-16 13:19:50|6672.7|6669.9|6673.2|6670.4|6673.2|6670.4|6672.5|6669.7|30
1618579200000|2021-04-16 13:20:00|6672.5|6669.7|6672.2|6669.4|6672.5|6669.7|6671.5|6668.7|23
1618579210000|2021-04-16 13:20:10|6672.5|6669.7|6672.5|6669.7|6673.2|6670.4|6671.5|6668.7|9
1618579220000|2021-04-16 13:20:20|6672.7|6669.9|6673.2|6670.4|6673.2|6670.4|6672.5|6669.7|35
1618579230000|2021-04-16 13:20:30|6672|6669.2|6671.2|6668.4|6672.2|6669.4|6669.7|6666.9|37
1618579240000|2021-04-16 13:20:40|6671.5|6668.7|6672.5|6669.7|6672.7|6669.9|6670|6667.2|95
1618579250000|2021-04-16 13:20:50|6674.4|6671.6|6674.4|6671.6|6674.4|6671.6|6674.4|6671.6|135
1618579260000|2021-04-16 13:21:00|6675|6672.2|6674.7|6671.9|6676.2|6673.4|6674.7|6671.9|14
1618579270000|2021-04-16 13:21:10|6674.2|6671.4|6673.2|6670.4|6674.2|6671.4|6672.9|6670.1|24
1618579280000|2021-04-16 13:21:20|6673.5|6670.7|6675.7|6672.9|6675.7|6672.9|6673.5|6670.7|16
1618579290000|2021-04-16 13:21:30|6675.2|6672.4|6672.7|6669.9|6675.2|6672.4|6672.7|6669.9|14
1618579300000|2021-04-16 13:21:40|6672.5|6669.7|6671.5|6668.7|6672.5|6669.7|6671|6668.2|19
1618579310000|2021-04-16 13:21:50|6671.9|6669.1|6671.7|6668.9|6672.2|6669.4|6671.7|6668.9|94
1618579320000|2021-04-16 13:22:00|6671.5|6668.7|6671.5|6668.7|6671.7|6668.9|6671.5|6668.7|2
1618579330000|2021-04-16 13:22:10|6671.2|6668.4|6670.7|6667.9|6671.7|6668.9|6670.7|6667.9|7
1618579340000|2021-04-16 13:22:20|6670.5|6667.7|6668.2|6665.4|6670.7|6667.9|6667.5|6664.7|15
1618579350000|2021-04-16 13:22:30|6667.7|6664.9|6669|6666.2|6669.2|6666.4|6665.5|6662.7|39
1618579360000|2021-04-16 13:22:40|6668.5|6665.7|6667.7|6664.9|6668.9|6666.1|6667.5|6664.7|16
1618579370000|2021-04-16 13:22:50|6667.9|6665.1|6668.4|6665.6|6668.7|6665.9|6665.5|6662.7|141
1618579380000|2021-04-16 13:23:00|6668.7|6665.9|6669.2|6666.4|6669.2|6666.4|6668.5|6665.7|64
1618579390000|2021-04-16 13:23:10|6668.7|6665.9|6668.5|6665.7|6669.2|6666.4|6668.2|6665.4|5
1618579400000|2021-04-16 13:23:20|6668.7|6665.9|6673.2|6670.4|6673.7|6670.9|6668.7|6665.9|29
1618579410000|2021-04-16 13:23:30|6672.9|6670.1|6672.7|6669.9|6673.2|6670.4|6671.5|6668.7|15
1618579420000|2021-04-16 13:23:40|6672.9|6670.1|6672.7|6669.9|6673.2|6670.4|6672.7|6669.9|12
1618579430000|2021-04-16 13:23:50|6672.5|6669.7|6672.2|6669.4|6672.5|6669.7|6671.7|6668.9|4
1618579440000|2021-04-16 13:24:00|6671.7|6668.9|6671.9|6669.1|6671.9|6669.1|6670.2|6667.4|59
1618579450000|2021-04-16 13:24:10|6671.5|6668.7|6671.2|6668.4|6672.2|6669.4|6671.2|6668.4|106
1618579460000|2021-04-16 13:24:20|6671|6668.2|6671|6668.2|6671|6668.2|6671|6668.2|4
1618579470000|2021-04-16 13:24:30|6671.2|6668.4|6670.7|6667.9|6671.2|6668.4|6670.7|6667.9|3
1618579480000|2021-04-16 13:24:40|6671.2|6668.4|6672.2|6669.4|6672.2|6669.4|6670.7|6667.9|8
1618579490000|2021-04-16 13:24:50|6672.5|6669.7|6672.7|6669.9|6674.2|6671.4|6672.5|6669.7|55
1618579500000|2021-04-16 13:25:00|6672.5|6669.7|6672.7|6669.9|6673.2|6670.4|6671.5|6668.7|43
1618579510000|2021-04-16 13:25:10|6672.5|6669.7|6672.5|6669.7|6672.7|6669.9|6672.5|6669.7|2
1618579520000|2021-04-16 13:25:20|6672.2|6669.4|6672.7|6669.9|6672.7|6669.9|6671.7|6668.9|7
1618579530000|2021-04-16 13:25:30|6673.2|6670.4|6673.2|6670.4|6673.2|6670.4|6672.7|6669.9|4
1618579540000|2021-04-16 13:25:40|6672.7|6669.9|6672.2|6669.4|6672.7|6669.9|6672.2|6669.4|6
1618579550000|2021-04-16 13:25:50|6672.4|6669.6|6672.9|6670.1|6673.2|6670.4|6672.4|6669.6|3
1618579560000|2021-04-16 13:26:00|6672.7|6669.9|6670.9|6668.1|6672.7|6669.9|6669.2|6666.4|67
1618579570000|2021-04-16 13:26:10|6671.2|6668.4|6671.4|6668.6|6672.2|6669.4|6671.2|6668.4|25
1618579580000|2021-04-16 13:26:20|||||||||1
1618579590000|2021-04-16 13:26:30|6671.2|6668.4|6670.2|6667.4|6671.2|6668.4|6668.7|6665.9|56
1618579600000|2021-04-16 13:26:40|6669.7|6666.9|6669.9|6667.1|6669.9|6667.1|6667.2|6664.4|98
1618579610000|2021-04-16 13:26:50|6670.2|6667.4|6669.4|6666.6|6672.8|6669.9|6668.9|6666.1|198
1618579620000|2021-04-16 13:27:00|6669.2|6666.4|6668.7|6665.9|6669.2|6666.4|6668.4|6665.6|9
1618579630000|2021-04-16 13:27:10|6668.4|6665.6|6669.7|6666.9|6670.2|6667.4|6667.4|6664.6|29
1618579640000|2021-04-16 13:27:20|6669.4|6666.6|6672.9|6670.1|6672.9|6670.1|6669.4|6666.6|72
1618579650000|2021-04-16 13:27:30|6673.6|6670.8|6676.2|6673.4|6676.9|6674.1|6673.6|6670.8|40
1618579660000|2021-04-16 13:27:40|6675.9|6673.1|6674.7|6671.9|6675.9|6673.1|6674.4|6671.6|14
1618579670000|2021-04-16 13:27:50|6674.9|6672.1|6674.7|6671.9|6674.9|6672.1|6674.7|6671.9|5
1618579680000|2021-04-16 13:28:00|6674.4|6671.6|6675.9|6673.1|6675.9|6673.1|6674.4|6671.6|6
1618579690000|2021-04-16 13:28:10|6676.9|6674.1|6675.9|6673.1|6677.4|6674.6|6675.9|6673.1|4
1618579700000|2021-04-16 13:28:20|6675.6|6672.8|6674.4|6671.6|6675.9|6673.1|6674.4|6671.6|9
1618579710000|2021-04-16 13:28:30|6674.9|6672.1|6673.9|6671.1|6675.2|6672.4|6673.9|6671.1|1
1618579720000|2021-04-16 13:28:40|6673.4|6670.6|6674.9|6672.1|6675.4|6672.6|6673.4|6670.6|8
1618579730000|2021-04-16 13:28:50|6675.9|6673.1|6676.6|6673.8|6676.6|6673.8|6675.9|6673.1|6
1618579740000|2021-04-16 13:29:00|6676.4|6673.6|6676.4|6673.6|6676.6|6673.8|6676.4|6673.6|7
1618579750000|2021-04-16 13:29:10|6675.9|6673.1|6674.4|6671.6|6675.9|6673.1|6674.4|6671.6|6
1618579760000|2021-04-16 13:29:20|6674.2|6671.4|6673.9|6671.1|6674.2|6671.4|6673.2|6670.4|17
1618579770000|2021-04-16 13:29:30|6674.9|6672.1|6673.2|6670.4|6674.9|6672.1|6672.4|6669.6|85
1618579780000|2021-04-16 13:29:40|6672.9|6670.1|6669.4|6666.6|6672.9|6670.1|6668.4|6665.6|32
1618579790000|2021-04-16 13:29:50|6669.7|6666.9|6670.9|6668.1|6672.2|6669.4|6669.7|6666.9|14
1618579800000|2021-04-16 13:30:00|6670.7|6667.9|6673.4|6670.6|6675.2|6672.4|6670.4|6667.6|24
1618579810000|2021-04-16 13:30:10|6673.7|6670.9|6674.9|6672.1|6675.2|6672.4|6673.4|6670.6|5
1618579820000|2021-04-16 13:30:20|6675.7|6672.9|6671.9|6669.1|6676.7|6673.9|6671.9|6669.1|16
1618579830000|2021-04-16 13:30:30|6672.2|6669.4|6672.7|6669.9|6673.2|6670.4|6671.4|6668.6|8
1618579840000|2021-04-16 13:30:40|6672.4|6669.6|6666.2|6663.4|6672.4|6669.6|6665.9|6663.1|37
1618579850000|2021-04-16 13:30:50|6665.7|6662.9|6664.2|6661.4|6665.7|6662.9|6661.2|6658.4|74
1618579860000|2021-04-16 13:31:00|6664.4|6661.6|6662.7|6659.9|6665.7|6662.9|6662.4|6659.6|49
1618579870000|2021-04-16 13:31:10|6663.4|6660.6|6663.9|6661.1|6664.4|6661.6|6663.2|6660.4|20
1618579880000|2021-04-16 13:31:20|6664.2|6661.4|6663.1|6660.3|6664.2|6661.4|6662.1|6659.3|13
1618579890000|2021-04-16 13:31:30|6663.9|6661.1|6663.1|6660.3|6665.1|6662.3|6663.1|6660.3|23
1618579900000|2021-04-16 13:31:40|6662.9|6660.1|6663.6|6660.8|6664.4|6661.6|6662.4|6659.6|3
1618579910000|2021-04-16 13:31:50|6663.4|6660.6|6662.1|6659.3|6666.1|6663.3|6662.1|6659.3|6
1618579920000|2021-04-16 13:32:00|6662.4|6659.6|6661.9|6659.1|6663.4|6660.6|6661.1|6658.3|14
1618579930000|2021-04-16 13:32:10|6662.1|6659.3|6664.1|6661.3|6664.1|6661.3|6661.9|6659.1|5
1618579940000|2021-04-16 13:32:20|6665.1|6662.3|6665.6|6662.8|6666.1|6663.3|6665.1|6662.3|26
1618579950000|2021-04-16 13:32:30|6665.9|6663.1|6670.4|6667.6|6670.6|6667.8|6665.4|6662.6|19
1618579960000|2021-04-16 13:32:40|6670.1|6667.3|6667.9|6665.1|6673.4|6670.6|6667.9|6665.1|140
1618579970000|2021-04-16 13:32:50|6667.7|6664.9|6667.4|6664.6|6667.7|6664.9|6666.4|6663.6|43
1618579980000|2021-04-16 13:33:00|6667.1|6664.3|6666.9|6664.1|6667.7|6664.9|6666.2|6663.4|70
1618579990000|2021-04-16 13:33:10|6667.2|6664.4|6672.1|6669.3|6672.1|6669.3|6667.2|6664.4|42
1618580000000|2021-04-16 13:33:20|6672.6|6669.8|6673.4|6670.6|6673.9|6671.1|6672.4|6669.6|22
1618580010000|2021-04-16 13:33:30|6673.1|6670.3|6671.4|6668.6|6673.9|6671.1|6671.1|6668.3|48
1618580020000|2021-04-16 13:33:40|6671.6|6668.8|6671.6|6668.8|6672.4|6669.6|6670.4|6667.6|40
1618580030000|2021-04-16 13:33:50|6671.9|6669.1|6676.9|6674.1|6676.9|6674.1|6671.9|6669.1|189
1618580040000|2021-04-16 13:34:00|6676.4|6673.6|6673.9|6671.1|6676.9|6674.1|6673.1|6670.3|85
1618580050000|2021-04-16 13:34:10|6673.6|6670.8|6674.4|6671.6|6675.9|6673.1|6673.1|6670.3|36
1618580060000|2021-04-16 13:34:20|6674.1|6671.3|6673.4|6670.6|6674.9|6672.1|6673.4|6670.6|8
1618580070000|2021-04-16 13:34:30|6673.6|6670.8|6673.6|6670.8|6676.1|6673.3|6673.1|6670.3|31
1618580080000|2021-04-16 13:34:40|6673.9|6671.1|6674.4|6671.6|6674.4|6671.6|6673.4|6670.6|8
1618580090000|2021-04-16 13:34:50|6674.1|6671.3|6673.4|6670.6|6674.1|6671.3|6671.6|6668.8|13
1618580100000|2021-04-16 13:35:00|6673.1|6670.3|6671.6|6668.8|6674.1|6671.3|6671.1|6668.3|41
1618580110000|2021-04-16 13:35:10|6671.9|6669.1|6673.6|6670.8|6674.9|6672.1|6671.1|6668.3|8
1618580120000|2021-04-16 13:35:20|6673.9|6671.1|6671.6|6668.8|6674.4|6671.6|6671.6|6668.8|4
1618580130000|2021-04-16 13:35:30|6671.1|6668.3|6666.4|6663.6|6671.1|6668.3|6666.1|6663.3|11
1618580140000|2021-04-16 13:35:40|6666.9|6664.1|6667.9|6665.1|6668.4|6665.6|6666.9|6664.1|7
1618580150000|2021-04-16 13:35:50|6668.1|6665.3|6666.1|6663.3|6668.1|6665.3|6666.1|6663.3|16
1618580160000|2021-04-16 13:36:00|6665.9|6663.1|6667.4|6664.6|6667.4|6664.6|6665.1|6662.3|23
1618580170000|2021-04-16 13:36:10|6667.1|6664.3|6666.1|6663.3|6667.1|6664.3|6666.1|6663.3|3
1618580180000|2021-04-16 13:36:20|6665.9|6663.1|6665.9|6663.1|6665.9|6663.1|6665.1|6662.3|3
1618580190000|2021-04-16 13:36:30|6666.6|6663.8|6664.4|6661.6|6666.6|6663.8|6663.9|6661.1|4
1618580200000|2021-04-16 13:36:40|6664.1|6661.3|6661.6|6658.8|6664.1|6661.3|6660.6|6657.8|19
1618580210000|2021-04-16 13:36:50|6660.9|6658.1|6659.7|6656.9|6662.1|6659.3|6659.7|6656.9|39
1618580220000|2021-04-16 13:37:00|6659.4|6656.6|6661.1|6658.3|6661.1|6658.3|6659.1|6656.3|53
1618580230000|2021-04-16 13:37:10|6661.4|6658.6|6664.4|6661.6|6665.4|6662.6|6661.4|6658.6|81
1618580240000|2021-04-16 13:37:20|6664.2|6661.4|6662.4|6659.6|6665.1|6662.3|6662|6659.2|63
1618580250000|2021-04-16 13:37:30|6662.1|6659.3|6661.1|6658.3|6662.1|6659.3|6660.1|6657.3|15
1618580260000|2021-04-16 13:37:40|6660.9|6658.1|6661.6|6658.8|6661.6|6658.8|6660.1|6657.3|10
1618580270000|2021-04-16 13:37:50|6661.4|6658.6|6660.6|6657.8|6661.4|6658.6|6660.4|6657.6|23
1618580280000|2021-04-16 13:38:00|6660.8|6658|6660.6|6657.8|6661.9|6659.1|6660.6|6657.8|5
1618580290000|2021-04-16 13:38:10|6660.4|6657.6|6663.6|6660.8|6663.6|6660.8|6660.4|6657.6|30
1618580300000|2021-04-16 13:38:20|6663.1|6660.3|6662.1|6659.3|6663.1|6660.3|6661.3|6658.5|17
1618580310000|2021-04-16 13:38:30|6662.6|6659.8|6663.1|6660.3|6663.3|6660.5|6662.1|6659.3|1
1618580320000|2021-04-16 13:38:40|6663.3|6660.5|6664.6|6661.8|6664.8|6662|6662.9|6660.1|13
1618580330000|2021-04-16 13:38:50|6664.3|6661.5|6659.1|6656.3|6664.3|6661.5|6658.1|6655.3|176
1618580340000|2021-04-16 13:39:00|6658.6|6655.8|6656.8|6654|6658.8|6656|6656.4|6653.6|83
1618580350000|2021-04-16 13:39:10|6657.1|6654.3|6656.6|6653.8|6657.9|6655.1|6655.9|6653.1|9
1618580360000|2021-04-16 13:39:20|6656.7|6653.9|6657.4|6654.6|6658.2|6655.4|6656.4|6653.6|11
1618580370000|2021-04-16 13:39:30|6656.9|6654.1|6656.9|6654.1|6657.1|6654.3|6656.7|6653.9|2
1618580380000|2021-04-16 13:39:40|6657.1|6654.3|6657.1|6654.3|6657.4|6654.6|6656.4|6653.6|11
1618580390000|2021-04-16 13:39:50|6657.4|6654.6|6659.6|6656.8|6660.7|6657.9|6657.4|6654.6|202
1618580400000|2021-04-16 13:40:00|6660.1|6657.3|6659.6|6656.8|6661.1|6658.3|6658.9|6656.1|25
1618580410000|2021-04-16 13:40:10|6659.4|6656.6|6656.7|6653.9|6659.4|6656.6|6655.3|6652.5|28
1618580420000|2021-04-16 13:40:20|6656.4|6653.6|6656.8|6654|6657.7|6654.9|6656.4|6653.6|10
1618580430000|2021-04-16 13:40:30|6657.4|6654.6|6659.1|6656.3|6659.1|6656.3|6657.4|6654.6|16
1618580440000|2021-04-16 13:40:40|6658.9|6656.1|6659.1|6656.3|6660.4|6657.6|6657.4|6654.6|13
1618580450000|2021-04-16 13:40:50|6658.9|6656.1|6657.4|6654.6|6658.9|6656.1|6656.4|6653.6|67
1618580460000|2021-04-16 13:41:00|6656.6|6653.8|6657.1|6654.3|6657.1|6654.3|6655.6|6652.8|16
1618580470000|2021-04-16 13:41:10|6656.8|6654|6653.1|6650.3|6656.8|6654|6653.1|6650.3|48
1618580480000|2021-04-16 13:41:20|6652.3|6649.5|6648.1|6645.3|6652.4|6649.6|6648.1|6645.3|533
1618580490000|2021-04-16 13:41:30|6648.6|6645.8|6644.4|6641.6|6649.1|6646.3|6643.1|6640.3|425
1618580500000|2021-04-16 13:41:40|6645.1|6642.3|6648.1|6645.3|6650.1|6647.3|6645.1|6642.3|152
1618580510000|2021-04-16 13:41:50|6648.6|6645.8|6649.1|6646.3|6649.1|6646.3|6648.1|6645.3|57
1618580520000|2021-04-16 13:42:00|6650.1|6647.3|6648.7|6645.9|6650.1|6647.3|6648.7|6645.9|84
1618580530000|2021-04-16 13:42:10|6649|6646.2|6649.4|6646.6|6651.1|6648.3|6648.9|6646.1|123
1618580540000|2021-04-16 13:42:20|6649.9|6647.1|6648.4|6645.6|6650.1|6647.3|6648.1|6645.3|32
1618580550000|2021-04-16 13:42:30|6648.9|6646.1|6650.4|6647.6|6650.6|6647.8|6648.4|6645.6|132
1618580560000|2021-04-16 13:42:40|6649.9|6647.1|6648.9|6646.1|6650.4|6647.6|6648.9|6646.1|37
1618580570000|2021-04-16 13:42:50|6648.1|6645.3|6646.1|6643.3|6648.1|6645.3|6644.4|6641.6|42
1618580580000|2021-04-16 13:43:00|6646.4|6643.6|6643.4|6640.6|6646.6|6643.8|6643.1|6640.3|95
1618580590000|2021-04-16 13:43:10|6643.1|6640.3|6636.4|6633.6|6643.1|6640.3|6636.4|6633.6|520
1618580600000|2021-04-16 13:43:20|6635.9|6633.1|6638.4|6635.6|6638.4|6635.6|6635.9|6633.1|92
1618580610000|2021-04-16 13:43:30|6638.1|6635.3|6635.7|6632.9|6638.4|6635.6|6635.7|6632.9|14
1618580620000|2021-04-16 13:43:40|6635.4|6632.6|6639.9|6637.1|6640.1|6637.3|6634.1|6631.3|144
1618580630000|2021-04-16 13:43:50|6640.1|6637.3|6640.1|6637.3|6641.1|6638.3|6639.1|6636.3|144
1618580640000|2021-04-16 13:44:00|6640.4|6637.6|6640.4|6637.6|6643.6|6640.8|6638.6|6635.8|59
1618580650000|2021-04-16 13:44:10|6640.6|6637.8|6641.1|6638.3|6641.1|6638.3|6639.9|6637.1|55
1618580660000|2021-04-16 13:44:20|6641.4|6638.6|6640.2|6637.4|6642.4|6639.6|6639.7|6636.9|46
1618580670000|2021-04-16 13:44:30|6640|6637.2|6635.8|6633|6640|6637.2|6634.9|6632.1|11
1618580680000|2021-04-16 13:44:40|6636.4|6633.6|6637.4|6634.6|6637.4|6634.6|6634.4|6631.6|36
1618580690000|2021-04-16 13:44:50|6637.2|6634.4|6636.9|6634.1|6637.4|6634.6|6635.7|6632.9|14
1618580700000|2021-04-16 13:45:00|6637.2|6634.4|6639.9|6637.1|6640.4|6637.6|6636.4|6633.6|25
1618580710000|2021-04-16 13:45:10|6640.2|6637.4|6638.6|6635.8|6640.4|6637.6|6635.4|6632.6|85
1618580720000|2021-04-16 13:45:20|6638.4|6635.6|6637.4|6634.6|6638.6|6635.8|6635.9|6633.1|45
1618580730000|2021-04-16 13:45:30|6637.9|6635.1|6638.6|6635.8|6639.1|6636.3|6636.9|6634.1|24
1618580740000|2021-04-16 13:45:40|6638.4|6635.6|6638.9|6636.1|6638.9|6636.1|6638.1|6635.3|5
1618580750000|2021-04-16 13:45:50|6639.1|6636.3|6641.7|6638.9|6642.4|6639.6|6638.9|6636.1|127
1618580760000|2021-04-16 13:46:00|6641.4|6638.6|6646.1|6643.3|6647.7|6644.9|6641.4|6638.6|60
1618580770000|2021-04-16 13:46:10|6646.4|6643.6|6647.9|6645.1|6648.1|6645.3|6646.4|6643.6|111
1618580780000|2021-04-16 13:46:20|6647.7|6644.9|6647.4|6644.6|6648.1|6645.3|6647.1|6644.3|36
1618580790000|2021-04-16 13:46:30|6647.6|6644.8|6650.1|6647.3|6650.1|6647.3|6647.4|6644.6|8
1618580800000|2021-04-16 13:46:40|6649.6|6646.8|6650.1|6647.3|6651.8|6649|6649.4|6646.6|166
1618580810000|2021-04-16 13:46:50|6649.9|6647.1|6651.4|6648.6|6651.6|6648.8|6649.4|6646.6|29
1618580820000|2021-04-16 13:47:00|6651.1|6648.3|6652.1|6649.3|6654.1|6651.3|6651.1|6648.3|121
1618580830000|2021-04-16 13:47:10|6651.9|6649.1|6649.1|6646.3|6652.1|6649.3|6646.4|6643.6|56
1618580840000|2021-04-16 13:47:20|6649.4|6646.6|6650.1|6647.3|6650.1|6647.3|6648.4|6645.6|34
1618580850000|2021-04-16 13:47:30|6650.4|6647.6|6649.4|6646.6|6650.9|6648.1|6648.4|6645.6|16
1618580860000|2021-04-16 13:47:40|6649.6|6646.8|6645.9|6643.1|6649.6|6646.8|6645.9|6643.1|38
1618580870000|2021-04-16 13:47:50|6646.1|6643.3|6646.6|6643.8|6646.6|6643.8|6645.4|6642.6|15
1618580880000|2021-04-16 13:48:00|6646.4|6643.6|6648.6|6645.8|6649.2|6646.4|6645.8|6643|11
1618580890000|2021-04-16 13:48:10|6649.1|6646.3|6647.4|6644.6|6649.1|6646.3|6646.9|6644.1|20
1618580900000|2021-04-16 13:48:20|6646.9|6644.1|6647.3|6644.5|6648.1|6645.3|6646.6|6643.8|28
1618580910000|2021-04-16 13:48:30|6647.6|6644.8|6649.4|6646.6|6649.4|6646.6|6647.6|6644.8|19
1618580920000|2021-04-16 13:48:40|6649.1|6646.3|6649.4|6646.6|6650.4|6647.6|6649.1|6646.3|14
1618580930000|2021-04-16 13:48:50|6649.1|6646.3|6649.1|6646.3|6649.4|6646.6|6649.1|6646.3|15
1618580940000|2021-04-16 13:49:00|6649.4|6646.6|6647.6|6644.8|6650.1|6647.3|6646.1|6643.3|267
1618580950000|2021-04-16 13:49:10|6647.4|6644.6|6647.4|6644.6|6647.6|6644.8|6646.4|6643.6|3
1618580960000|2021-04-16 13:49:20|6647.1|6644.3|6647.1|6644.3|6647.1|6644.3|6646.1|6643.3|26
1618580970000|2021-04-16 13:49:30|6647.4|6644.6|6648.1|6645.3|6648.1|6645.3|6645.6|6642.8|28
1618580980000|2021-04-16 13:49:40|6648.4|6645.6|6646.8|6644|6648.4|6645.6|6646.6|6643.8|5
1618580990000|2021-04-16 13:49:50|6647.4|6644.6|6647.9|6645.1|6648.1|6645.3|6647.4|6644.6|4
1618581000000|2021-04-16 13:50:00|6648.1|6645.3|6645.5|6642.7|6648.1|6645.3|6644.6|6641.8|43
1618581010000|2021-04-16 13:50:10|6646.4|6643.6|6648.6|6645.8|6649.1|6646.3|6646.4|6643.6|120
1618581020000|2021-04-16 13:50:20|6648.3|6645.5|6646.1|6643.3|6648.6|6645.8|6645.9|6643.1|83
1618581030000|2021-04-16 13:50:30|6646.8|6644|6647.1|6644.3|6648.1|6645.3|6646.1|6643.3|46
1618581040000|2021-04-16 13:50:40|6646.4|6643.6|6647.4|6644.6|6648.1|6645.3|6646.4|6643.6|18
1618581050000|2021-04-16 13:50:50|6647.1|6644.3|6647.4|6644.6|6647.6|6644.8|6645.6|6642.8|40
1618581060000|2021-04-16 13:51:00|6647.6|6644.8|6648.1|6645.3|6649.1|6646.3|6647.4|6644.6|13
1618581070000|2021-04-16 13:51:10|6647.6|6644.8|6650.1|6647.3|6650.1|6647.3|6647.4|6644.6|36
1618581080000|2021-04-16 13:51:20|6649.7|6646.9|6647.9|6645.1|6650.1|6647.3|6647.9|6645.1|27
1618581090000|2021-04-16 13:51:30|6647.6|6644.8|6645.6|6642.8|6648.1|6645.3|6645.1|6642.3|20
1618581100000|2021-04-16 13:51:40|6645.8|6643|6648.6|6645.8|6648.6|6645.8|6645.8|6643|38
1618581110000|2021-04-16 13:51:50|6648.2|6645.4|6645.6|6642.8|6648.2|6645.4|6645.1|6642.3|24
1618581120000|2021-04-16 13:52:00|6645.9|6643.1|6645.4|6642.6|6646.4|6643.6|6645.4|6642.6|50
1618581130000|2021-04-16 13:52:10|6645.1|6642.3|6641.8|6639|6645.1|6642.3|6641.4|6638.6|47
1618581140000|2021-04-16 13:52:20|6642.4|6639.6|6642.4|6639.6|6642.4|6639.6|6642.4|6639.6|3
1618581150000|2021-04-16 13:52:30|6643|6640.2|6644.4|6641.6|6644.4|6641.6|6643|6640.2|19
1618581160000|2021-04-16 13:52:40|6643.9|6641.1|6641.1|6638.3|6644.4|6641.6|6640.7|6637.9|17
1618581170000|2021-04-16 13:52:50|6641.4|6638.6|6640.9|6638.1|6642.4|6639.6|6640.9|6638.1|36
1618581180000|2021-04-16 13:53:00|6640.7|6637.9|6641.7|6638.9|6641.9|6639.1|6640.4|6637.6|27
1618581190000|2021-04-16 13:53:10|6641.1|6638.3|6640.9|6638.1|6641.4|6638.6|6640.4|6637.6|25
1618581200000|2021-04-16 13:53:20|6640.4|6637.6|6642.4|6639.6|6643|6640.2|6640.4|6637.6|57
1618581210000|2021-04-16 13:53:30|6642.9|6640.1|6641.9|6639.1|6643.1|6640.3|6641.9|6639.1|35
1618581220000|2021-04-16 13:53:40|6641.7|6638.9|6639.9|6637.1|6641.7|6638.9|6639.9|6637.1|14
1618581230000|2021-04-16 13:53:50|6640.4|6637.6|6642.9|6640.1|6643.1|6640.3|6640.4|6637.6|82
1618581240000|2021-04-16 13:54:00|6642.6|6639.8|6641.7|6638.9|6642.6|6639.8|6641.7|6638.9|55
1618581250000|2021-04-16 13:54:10|6641.4|6638.6|6639.7|6636.9|6641.4|6638.6|6639.1|6636.3|27
1618581260000|2021-04-16 13:54:20|6639.1|6636.3|6635.1|6632.3|6639.1|6636.3|6634.7|6631.9|41
1618581270000|2021-04-16 13:54:30|6635.4|6632.6|6632.4|6629.6|6635.4|6632.6|6631.9|6629.1|183
1618581280000|2021-04-16 13:54:40|6632.1|6629.3|6632.4|6629.6|6632.4|6629.6|6626.1|6623.3|388
1618581290000|2021-04-16 13:54:50|6632.2|6629.4|6629.2|6626.4|6632.2|6629.4|6627.7|6624.9|26
1618581300000|2021-04-16 13:55:00|6629|6626.2|6629.7|6626.9|6629.9|6627.1|6627.1|6624.3|113
1618581310000|2021-04-16 13:55:10|6629.9|6627.1|6629|6626.2|6630.9|6628.1|6628.7|6625.9|350
1618581320000|2021-04-16 13:55:20|6628|6625.2|6628.2|6625.4|6629.7|6626.9|6627.7|6624.9|87
1618581330000|2021-04-16 13:55:30|6628|6625.2|6632.7|6629.9|6634|6631.2|6627.7|6624.9|38
1618581340000|2021-04-16 13:55:40|6633|6630.2|6631|6628.2|6633|6630.2|6629|6626.2|10
1618581350000|2021-04-16 13:55:50|6630.7|6627.9|6631|6628.2|6632|6629.2|6630.7|6627.9|21
1618581360000|2021-04-16 13:56:00|6631.2|6628.4|6634|6631.2|6634.2|6631.4|6631.2|6628.4|74
1618581370000|2021-04-16 13:56:10|6633.5|6630.7|6640.1|6637.3|6640.1|6637.3|6633.2|6630.4|241
1618581380000|2021-04-16 13:56:20|6640|6637.2|6642.7|6639.9|6642.7|6639.9|6638.4|6635.6|209
1618581390000|2021-04-16 13:56:30|6642.4|6639.6|6645.4|6642.6|6645.4|6642.6|6642.4|6639.6|55
1618581400000|2021-04-16 13:56:40|6645.6|6642.8|6638.4|6635.6|6646.1|6643.3|6638.4|6635.6|53
1618581410000|2021-04-16 13:56:50|6638.1|6635.3|6638.1|6635.3|6638.1|6635.3|6633.4|6630.6|248
1618581420000|2021-04-16 13:57:00|6637.9|6635.1|6634.6|6631.8|6637.9|6635.1|6634.4|6631.6|48
1618581430000|2021-04-16 13:57:10|6634.4|6631.6|6635.6|6632.8|6635.6|6632.8|6633.4|6630.6|21
1618581440000|2021-04-16 13:57:20|6636.1|6633.3|6636.4|6633.6|6637.1|6634.3|6635.1|6632.3|16
1618581450000|2021-04-16 13:57:30|6636.5|6633.7|6635.1|6632.3|6637.1|6634.3|6635.1|6632.3|24
1618581460000|2021-04-16 13:57:40|6636|6633.2|6637.1|6634.3|6638.1|6635.3|6636|6633.2|17
1618581470000|2021-04-16 13:57:50|6637.6|6634.8|6636.2|6633.4|6638.9|6636.1|6636.2|6633.4|19
1618581480000|2021-04-16 13:58:00|6636.4|6633.6|6632.9|6630.1|6636.4|6633.6|6632.9|6630.1|32
1618581490000|2021-04-16 13:58:10|6633.4|6630.6|6634.4|6631.6|6635.2|6632.4|6633.4|6630.6|5
1618581500000|2021-04-16 13:58:20|6633.9|6631.1|6639.2|6636.4|6639.4|6636.6|6633.4|6630.6|64
1618581510000|2021-04-16 13:58:30|6639.4|6636.6|6639.4|6636.6|6640.7|6637.9|6639.2|6636.4|43
1618581520000|2021-04-16 13:58:40|6639.2|6636.4|6639.4|6636.6|6639.4|6636.6|6638.4|6635.6|6
1618581530000|2021-04-16 13:58:50|6638.7|6635.9|6638.6|6635.8|6638.7|6635.9|6636.8|6634|25
1618581540000|2021-04-16 13:59:00|6639.2|6636.4|6637.4|6634.6|6639.2|6636.4|6636.7|6633.9|8
1618581550000|2021-04-16 13:59:10|6636.9|6634.1|6638.1|6635.3|6638.1|6635.3|6636.4|6633.6|18
1618581560000|2021-04-16 13:59:20|6638.4|6635.6|6637.2|6634.4|6639.6|6636.8|6637.2|6634.4|97
1618581570000|2021-04-16 13:59:30|6637.4|6634.6|6633.8|6631|6637.6|6634.8|6633.4|6630.6|56
1618581580000|2021-04-16 13:59:40|6633.9|6631.1|6632.6|6629.8|6633.9|6631.1|6632.4|6629.6|20
1618581590000|2021-04-16 13:59:50|6632.8|6630|6632.6|6629.8|6633.1|6630.3|6632.6|6629.8|5
1618581600000|2021-04-16 14:00:00|6633.1|6630.3|6635.4|6632.6|6635.6|6632.8|6633.1|6630.3|67
1618581610000|2021-04-16 14:00:10|6636.2|6633.4|6638.6|6635.8|6638.6|6635.8|6636.2|6633.4|15
1618581620000|2021-04-16 14:00:20|6638.2|6635.4|6638.1|6635.3|6639.6|6636.8|6637.6|6634.8|54
1618581630000|2021-04-16 14:00:30|6638.4|6635.6|6639.6|6636.8|6641.1|6638.3|6635.1|6632.3|71
1618581640000|2021-04-16 14:00:40|6640.4|6637.6|6638.4|6635.6|6640.4|6637.6|6637.9|6635.1|230
1618581650000|2021-04-16 14:00:50|6637.9|6635.1|6637.9|6635.1|6638.4|6635.6|6636.9|6634.1|31
1618581660000|2021-04-16 14:01:00|6637.7|6634.9|6632.4|6629.6|6637.7|6634.9|6631.9|6629.1|40
1618581670000|2021-04-16 14:01:10|6631.9|6629.1|6630.4|6627.6|6632.4|6629.6|6629.6|6626.8|21
1618581680000|2021-04-16 14:01:20|6629.9|6627.1|6626.7|6623.9|6630.4|6627.6|6626.2|6623.4|209
1618581690000|2021-04-16 14:01:30|6627.1|6624.3|6629.4|6626.6|6631.1|6628.3|6626.4|6623.6|372
1618581700000|2021-04-16 14:01:40|6629.1|6626.3|6626.4|6623.6|6629.7|6626.9|6626.4|6623.6|62
1618581710000|2021-04-16 14:01:50|6626.1|6623.3|6626.7|6623.9|6627.1|6624.3|6625.7|6622.9|56
1618581720000|2021-04-16 14:02:00|6626.4|6623.6|6626.1|6623.3|6627.7|6624.9|6625.4|6622.6|72
1618581730000|2021-04-16 14:02:10|6625.8|6623|6627.9|6625.1|6629.4|6626.6|6624.9|6622.1|64
1618581740000|2021-04-16 14:02:20|6628.4|6625.6|6630.4|6627.6|6630.4|6627.6|6628.1|6625.3|17
1618581750000|2021-04-16 14:02:30|6630.7|6627.9|6629.1|6626.3|6630.7|6627.9|6627.9|6625.1|7
1618581760000|2021-04-16 14:02:40|6629.4|6626.6|6629.7|6626.9|6630.4|6627.6|6629.4|6626.6|8
1618581770000|2021-04-16 14:02:50|6629.2|6626.4|6629.6|6626.8|6629.6|6626.8|6628.2|6625.4|33
1618581780000|2021-04-16 14:03:00|6629.9|6627.1|6630.4|6627.6|6631.9|6629.1|6629.9|6627.1|16
1618581790000|2021-04-16 14:03:10|6630.9|6628.1|6631.1|6628.3|6631.1|6628.3|6630.4|6627.6|4
1618581800000|2021-04-16 14:03:20|6630.9|6628.1|6628.6|6625.8|6630.9|6628.1|6626.1|6623.3|40
1618581810000|2021-04-16 14:03:30|6628.1|6625.3|6631.6|6628.8|6633.1|6630.3|6628.1|6625.3|37
1618581820000|2021-04-16 14:03:40|6631.4|6628.6|6631.6|6628.8|6631.6|6628.8|6630.4|6627.6|49
1618581830000|2021-04-16 14:03:50|6631.4|6628.6|6632.9|6630.1|6633.1|6630.3|6631.4|6628.6|64
1618581840000|2021-04-16 14:04:00|6632.6|6629.8|6635.1|6632.3|6636.1|6633.3|6632.6|6629.8|15
1618581850000|2021-04-16 14:04:10|6635.6|6632.8|6634.7|6631.9|6636.4|6633.6|6634.7|6631.9|5
1618581860000|2021-04-16 14:04:20|6634.9|6632.1|6632.1|6629.3|6634.9|6632.1|6631.6|6628.8|21
1618581870000|2021-04-16 14:04:30|6631.4|6628.6|6632.4|6629.6|6633.1|6630.3|6631.4|6628.6|30
1618581880000|2021-04-16 14:04:40|6632.6|6629.8|6634.4|6631.6|6634.6|6631.8|6632.4|6629.6|26
1618581890000|2021-04-16 14:04:50|6634.6|6631.8|6639.4|6636.6|6639.4|6636.6|6634.4|6631.6|70
1618581900000|2021-04-16 14:05:00|6639.1|6636.3|6633.6|6630.8|6639.9|6637.1|6632.4|6629.6|153
1618581910000|2021-04-16 14:05:10|6633.4|6630.6|6634.4|6631.6|6634.6|6631.8|6633.4|6630.6|2
1618581920000|2021-04-16 14:05:20|6633.6|6630.8|6633.6|6630.8|6634.6|6631.8|6633.2|6630.4|451
1618581930000|2021-04-16 14:05:30|6633.8|6631|6637.1|6634.3|6637.9|6635.1|6633.4|6630.6|42
1618581940000|2021-04-16 14:05:40|6637.2|6634.4|6641.7|6638.9|6642.4|6639.6|6636.9|6634.1|487
1618581950000|2021-04-16 14:05:50|6641.9|6639.1|6641.7|6638.9|6642.4|6639.6|6641.7|6638.9|91
1618581960000|2021-04-16 14:06:00|6639.7|6636.9|6636|6633.2|6639.7|6636.9|6635.7|6632.9|58
1618581970000|2021-04-16 14:06:10|6635.7|6632.9|6637.9|6635.1|6639.2|6636.4|6635.7|6632.9|149
1618581980000|2021-04-16 14:06:20|6639|6636.2|6639|6636.2|6639.5|6636.7|6638|6635.2|10
1618581990000|2021-04-16 14:06:30|6638.5|6635.7|6641.5|6638.7|6642.7|6639.9|6638.3|6635.5|176
1618582000000|2021-04-16 14:06:40|6642|6639.2|6643.7|6640.9|6643.7|6640.9|6642|6639.2|38
1618582010000|2021-04-16 14:06:50|6644|6641.2|6645|6642.2|6645.7|6642.9|6643.7|6640.9|119
1618582020000|2021-04-16 14:07:00|6644.7|6641.9|6649|6646.2|6650|6647.2|6644.2|6641.4|133
1618582030000|2021-04-16 14:07:10|6649.2|6646.4|6652|6649.2|6652|6649.2|6647|6644.2|184
1618582040000|2021-04-16 14:07:20|6651.5|6648.7|6648.5|6645.7|6651.5|6648.7|6648.5|6645.7|11
1618582050000|2021-04-16 14:07:30|6648.7|6645.9|6646.5|6643.7|6649|6646.2|6646.4|6643.6|22
1618582060000|2021-04-16 14:07:40|6646|6643.2|6647.7|6644.9|6647.7|6644.9|6644.5|6641.7|17
1618582070000|2021-04-16 14:07:50|6648.2|6645.4|6647|6644.2|6648.2|6645.4|6645.7|6642.9|10
1618582080000|2021-04-16 14:08:00|6646.7|6643.9|6644.4|6641.6|6646.7|6643.9|6642|6639.2|89
1618582090000|2021-04-16 14:08:10|6644.5|6641.7|6644.7|6641.9|6645|6642.2|6640.7|6637.9|200
1618582100000|2021-04-16 14:08:20|6645.8|6643|6647.7|6644.9|6647.7|6644.9|6645.2|6642.4|17
1618582110000|2021-04-16 14:08:30|6647.5|6644.7|6648.5|6645.7|6648.7|6645.9|6646.3|6643.5|22
1618582120000|2021-04-16 14:08:40|6648.3|6645.5|6645|6642.2|6648.3|6645.5|6645|6642.2|28
1618582130000|2021-04-16 14:08:50|6644.8|6642|6646|6643.2|6646.6|6643.8|6644|6641.2|9
1618582140000|2021-04-16 14:09:00|6645.8|6643|6643.5|6640.7|6645.8|6643|6640.7|6637.9|46
1618582150000|2021-04-16 14:09:10|6643|6640.2|6641.2|6638.4|6643|6640.2|6641|6638.2|8
1618582160000|2021-04-16 14:09:20|6640.8|6638|6637.5|6634.7|6641|6638.2|6637.5|6634.7|31
1618582170000|2021-04-16 14:09:30|6637.8|6635|6640.5|6637.7|6640.5|6637.7|6637.3|6634.5|95
1618582180000|2021-04-16 14:09:40|6640.3|6637.5|6641.3|6638.5|6643.3|6640.5|6640.3|6637.5|17
1618582190000|2021-04-16 14:09:50|6642.7|6639.9|6644.8|6642|6646|6643.2|6642.7|6639.9|83
1618582200000|2021-04-16 14:10:00|6644.5|6641.7|6647|6644.2|6647|6644.2|6642.8|6640|21
1618582210000|2021-04-16 14:10:10|6646.2|6643.4|6647.5|6644.7|6650.8|6648|6646|6643.2|71
1618582220000|2021-04-16 14:10:20|6647.2|6644.4|6643.7|6640.9|6647.2|6644.4|6642|6639.2|93
1618582230000|2021-04-16 14:10:30|6644|6641.2|6644.4|6641.6|6644.4|6641.6|6643|6640.2|50
1618582240000|2021-04-16 14:10:40|6645|6642.2|6647.8|6645|6649.3|6646.5|6645|6642.2|31
1618582250000|2021-04-16 14:10:50|6648.3|6645.5|6648|6645.2|6648.3|6645.5|6647.8|6645|2
1618582260000|2021-04-16 14:11:00|6647.8|6645|6650.7|6647.9|6650.7|6647.9|6647|6644.2|263
1618582270000|2021-04-16 14:11:10|6650.9|6648.1|6651|6648.2|6651.2|6648.4|6650|6647.2|23
1618582280000|2021-04-16 14:11:20|6651.2|6648.4|6651.7|6648.9|6653|6650.2|6651.2|6648.4|151
1618582290000|2021-04-16 14:11:30|6652.4|6649.6|6650.5|6647.7|6652.7|6649.9|6649.7|6646.9|41
1618582300000|2021-04-16 14:11:40|6650|6647.2|6652.7|6649.9|6652.7|6649.9|6650|6647.2|9
1618582310000|2021-04-16 14:11:50|6653|6650.2|6653|6650.2|6654.2|6651.4|6652|6649.2|22
1618582320000|2021-04-16 14:12:00|6652.8|6650|6650.2|6647.4|6652.8|6650|6650|6647.2|10
1618582330000|2021-04-16 14:12:10|6650.4|6647.6|6651.5|6648.7|6651.7|6648.9|6650.4|6647.6|4
1618582340000|2021-04-16 14:12:20|6651.7|6648.9|6650.8|6648|6651.7|6648.9|6649.2|6646.4|17
1618582350000|2021-04-16 14:12:30|6650.5|6647.7|6649.3|6646.5|6651|6648.2|6649.3|6646.5|6
1618582360000|2021-04-16 14:12:40|6648.5|6645.7|6649|6646.2|6650.5|6647.7|6648.3|6645.5|15
1618582370000|2021-04-16 14:12:50|6649.3|6646.5|6649|6646.2|6650.7|6647.9|6649|6646.2|8
1618582380000|2021-04-16 14:13:00|6648.7|6645.9|6645.2|6642.4|6648.7|6645.9|6645|6642.2|45
1618582390000|2021-04-16 14:13:10|6645|6642.2|6645.2|6642.4|6646.7|6643.9|6643|6640.2|53
1618582400000|2021-04-16 14:13:20|6645|6642.2|6643.7|6640.9|6645|6642.2|6643.2|6640.4|7
1618582410000|2021-04-16 14:13:30|6643.5|6640.7|6643.2|6640.4|6643.7|6640.9|6641.7|6638.9|19
1618582420000|2021-04-16 14:13:40|6643|6640.2|6643.2|6640.4|6645.2|6642.4|6643|6640.2|25
1618582430000|2021-04-16 14:13:50|6643|6640.2|6643|6640.2|6644.2|6641.4|6643|6640.2|3
1618582440000|2021-04-16 14:14:00|6642.7|6639.9|6639|6636.2|6642.7|6639.9|6639|6636.2|19
1618582450000|2021-04-16 14:14:10|6639.2|6636.4|6638|6635.2|6639.2|6636.4|6637.5|6634.7|31
1618582460000|2021-04-16 14:14:20|6637.5|6634.7|6633.7|6630.9|6638.7|6635.9|6633|6630.2|55
1618582470000|2021-04-16 14:14:30|6634.5|6631.7|6638|6635.2|6638.5|6635.7|6634|6631.2|45
1618582480000|2021-04-16 14:14:40|6638.5|6635.7|6636|6633.2|6638.7|6635.9|6635.2|6632.4|20
1618582490000|2021-04-16 14:14:50|6636.5|6633.7|6636.7|6633.9|6638|6635.2|6636.2|6633.4|21
1618582500000|2021-04-16 14:15:00|6636.5|6633.7|6631|6628.2|6636.5|6633.7|6631|6628.2|113
1618582510000|2021-04-16 14:15:10|6630.2|6627.4|6630.4|6627.6|6631.7|6628.9|6628|6625.2|114
1618582520000|2021-04-16 14:15:20|6630.2|6627.4|6630.2|6627.4|6630.4|6627.6|6628.2|6625.4|9
1618582530000|2021-04-16 14:15:30|6630|6627.2|6633.2|6630.4|6633.4|6630.6|6630|6627.2|139
1618582540000|2021-04-16 14:15:40|6633.4|6630.6|6632.9|6630.1|6633.5|6630.7|6632.4|6629.6|21
1618582550000|2021-04-16 14:15:50|6633.4|6630.6|6632.4|6629.6|6633.7|6630.9|6631.7|6628.9|13
1618582560000|2021-04-16 14:16:00|6632.7|6629.9|6631.4|6628.6|6634.2|6631.4|6631.4|6628.6|27
1618582570000|2021-04-16 14:16:10|6631.9|6629.1|6634.2|6631.4|6634.2|6631.4|6631.7|6628.9|14
1618582580000|2021-04-16 14:16:20|6633.7|6630.9|6630.4|6627.6|6633.7|6630.9|6629.7|6626.9|11
1618582590000|2021-04-16 14:16:30|6630.2|6627.4|6627.4|6624.6|6630.2|6627.4|6626.7|6623.9|10
1618582600000|2021-04-16 14:16:40|6626.4|6623.6|6629.2|6626.4|6629.4|6626.6|6626.4|6623.6|24
1618582610000|2021-04-16 14:16:50|6629.4|6626.6|6630.2|6627.4|6630.9|6628.1|6629.2|6626.4|5
1618582620000|2021-04-16 14:17:00|6630.4|6627.6|6629.2|6626.4|6631.2|6628.4|6629.2|6626.4|19
1618582630000|2021-04-16 14:17:10|6630|6627.2|6629.2|6626.4|6630.5|6627.7|6629.2|6626.4|35
1618582640000|2021-04-16 14:17:20|6629.7|6626.9|6631.2|6628.4|6631.2|6628.4|6629.2|6626.4|24
1618582650000|2021-04-16 14:17:30|6631.7|6628.9|6633.2|6630.4|6633.4|6630.6|6631.2|6628.4|14
1618582660000|2021-04-16 14:17:40|6633|6630.2|6635|6632.2|6635.2|6632.4|6633|6630.2|11
1618582670000|2021-04-16 14:17:50|6634.7|6631.9|6633.4|6630.6|6634.7|6631.9|6632.4|6629.6|9
1618582680000|2021-04-16 14:18:00|6633.7|6630.9|6635.4|6632.6|6636.9|6634.1|6633.7|6630.9|13
1618582690000|2021-04-16 14:18:10|6634.9|6632.1|6633.4|6630.6|6634.9|6632.1|6633.4|6630.6|6
1618582700000|2021-04-16 14:18:20|6633.7|6630.9|6633.2|6630.4|6634.4|6631.6|6633.2|6630.4|11
1618582710000|2021-04-16 14:18:30|6632.9|6630.1|6632.7|6629.9|6633.7|6630.9|6632.7|6629.9|9
1618582720000|2021-04-16 14:18:40|6632.4|6629.6|6632.4|6629.6|6633.2|6630.4|6632.2|6629.4|19
1618582730000|2021-04-16 14:18:50|6631.4|6628.6|6634.4|6631.6|6634.4|6631.6|6629.9|6627.1|65
1618582740000|2021-04-16 14:19:00|6635|6632.2|6637.1|6634.3|6639.4|6636.6|6635|6632.2|51
1618582750000|2021-04-16 14:19:10|6636.6|6633.8|6638.4|6635.6|6638.4|6635.6|6636.4|6633.6|122
1618582760000|2021-04-16 14:19:20|6637.7|6634.9|6635.4|6632.6|6638.4|6635.6|6635.4|6632.6|68
1618582770000|2021-04-16 14:19:30|6634.6|6631.8|6637.4|6634.6|6637.4|6634.6|6633.7|6630.9|43
1618582780000|2021-04-16 14:19:40|6638.2|6635.4|6637.9|6635.1|6638.4|6635.6|6637.4|6634.6|21
1618582790000|2021-04-16 14:19:50|6637.7|6634.9|6637.7|6634.9|6638.4|6635.6|6637.7|6634.9|13
1618582800000|2021-04-16 14:20:00|6637.4|6634.6|6639.1|6636.3|6640.1|6637.3|6637.4|6634.6|13
1618582810000|2021-04-16 14:20:10|6639.6|6636.8|6637.9|6635.1|6639.9|6637.1|6637.9|6635.1|6
1618582820000|2021-04-16 14:20:20|6638.2|6635.4|6635.6|6632.8|6638.2|6635.4|6635.4|6632.6|26
1618582830000|2021-04-16 14:20:30|6635.4|6632.6|6633.4|6630.6|6635.4|6632.6|6633.4|6630.6|10
1618582840000|2021-04-16 14:20:40|6633.6|6630.8|6634.1|6631.3|6634.4|6631.6|6632.4|6629.6|9
1618582850000|2021-04-16 14:20:50|6634.2|6631.4|6632.9|6630.1|6634.9|6632.1|6632.9|6630.1|15
1618582860000|2021-04-16 14:21:00|6632.4|6629.6|6632.4|6629.6|6633.1|6630.3|6632.4|6629.6|10
1618582870000|2021-04-16 14:21:10|6632.1|6629.3|6633.4|6630.6|6633.4|6630.6|6631.1|6628.3|31
1618582880000|2021-04-16 14:21:20|6632.4|6629.6|6633.4|6630.6|6633.4|6630.6|6632.4|6629.6|15
1618582890000|2021-04-16 14:21:30|6633.1|6630.3|6632.4|6629.6|6633.1|6630.3|6631.7|6628.9|6
1618582900000|2021-04-16 14:21:40|6632.2|6629.4|6632.4|6629.6|6632.4|6629.6|6631.9|6629.1|3
1618582910000|2021-04-16 14:21:50|6631.9|6629.1|6631.4|6628.6|6631.9|6629.1|6631.4|6628.6|140
1618582920000|2021-04-16 14:22:00|6631.1|6628.3|6627.4|6624.6|6631.1|6628.3|6625.7|6622.9|139
1618582930000|2021-04-16 14:22:10|6628|6625.2|6629.7|6626.9|6629.7|6626.9|6628|6625.2|70
1618582940000|2021-04-16 14:22:20|6630|6627.2|6630.7|6627.9|6631.7|6628.9|6630|6627.2|121
1618582950000|2021-04-16 14:22:30|6631|6628.2|6632.4|6629.6|6632.4|6629.6|6631|6628.2|15
1618582960000|2021-04-16 14:22:40|6632.7|6629.9|6632.1|6629.3|6633.4|6630.6|6631.7|6628.9|56
1618582970000|2021-04-16 14:22:50|6631.7|6628.9|6631.1|6628.3|6632.4|6629.6|6629.9|6627.1|67
1618582980000|2021-04-16 14:23:00|6631.2|6628.4|6630.4|6627.6|6631.4|6628.6|6630.4|6627.6|66
1618582990000|2021-04-16 14:23:10|6630.1|6627.3|6629.7|6626.9|6630.6|6627.8|6629.4|6626.6|8
1618583000000|2021-04-16 14:23:20|6628.9|6626.1|6628.7|6625.9|6629.7|6626.9|6627.9|6625.1|126
1618583010000|2021-04-16 14:23:30|6628.4|6625.6|6631.1|6628.3|6631.1|6628.3|6628.4|6625.6|15
1618583020000|2021-04-16 14:23:40|6630.7|6627.9|6630.9|6628.1|6630.9|6628.1|6630.4|6627.6|6
1618583030000|2021-04-16 14:23:50|6630.7|6627.9|6629.1|6626.3|6630.7|6627.9|6629.1|6626.3|6
1618583040000|2021-04-16 14:24:00|6629.4|6626.6|6626.4|6623.6|6629.4|6626.6|6626.1|6623.3|37
1618583050000|2021-04-16 14:24:10|6627.4|6624.6|6627.7|6624.9|6627.7|6624.9|6626.6|6623.8|15
1618583060000|2021-04-16 14:24:20|6627.4|6624.6|6625.9|6623.1|6627.4|6624.6|6625.4|6622.6|18
1618583070000|2021-04-16 14:24:30|6624.9|6622.1|6625.7|6622.9|6627.4|6624.6|6624.9|6622.1|27
1618583080000|2021-04-16 14:24:40|6625.4|6622.6|6624.9|6622.1|6625.4|6622.6|6623.6|6620.8|82
1618583090000|2021-04-16 14:24:50|6624.7|6621.9|6624.4|6621.6|6624.7|6621.9|6624.4|6621.6|2
1618583100000|2021-04-16 14:25:00|6624|6621.2|6620.7|6617.9|6624|6621.2|6620.7|6617.9|282
1618583110000|2021-04-16 14:25:10|6620.4|6617.6|6623.7|6620.9|6623.9|6621.1|6619.9|6617.1|247
1618583120000|2021-04-16 14:25:20|6623.4|6620.6|6624.4|6621.6|6624.7|6621.9|6622.4|6619.6|34
1618583130000|2021-04-16 14:25:30|6624.7|6621.9|6626.1|6623.3|6628.1|6625.3|6624.7|6621.9|44
1618583140000|2021-04-16 14:25:40|6626|6623.2|6624.4|6621.6|6626|6623.2|6623.4|6620.6|36
1618583150000|2021-04-16 14:25:50|6625.4|6622.6|6625.1|6622.3|6626.4|6623.6|6624.1|6621.3|28
1618583160000|2021-04-16 14:26:00|6624.7|6621.9|6627.6|6624.8|6628.1|6625.3|6624.4|6621.6|32
1618583170000|2021-04-16 14:26:10|6627.4|6624.6|6627.1|6624.3|6627.4|6624.6|6626.6|6623.8|19
1618583180000|2021-04-16 14:26:20|6627.4|6624.6|6627.6|6624.8|6628.1|6625.3|6627.4|6624.6|48
1618583190000|2021-04-16 14:26:30|6627.4|6624.6|6634.3|6631.5|6635.2|6632.4|6627.1|6624.3|171
1618583200000|2021-04-16 14:26:40|6634|6631.2|6636.1|6633.3|6636.1|6633.3|6633.9|6631.1|70
1618583210000|2021-04-16 14:26:50|6635.9|6633.1|6634.6|6631.8|6636.9|6634.1|6634.4|6631.6|8
1618583220000|2021-04-16 14:27:00|6634.4|6631.6|6634.4|6631.6|6634.4|6631.6|6633.4|6630.6|42
1618583230000|2021-04-16 14:27:10|6634.1|6631.3|6634.1|6631.3|6634.1|6631.3|6633.9|6631.1|4
1618583240000|2021-04-16 14:27:20|6634.4|6631.6|6635.1|6632.3|6635.4|6632.6|6634.4|6631.6|13
1618583250000|2021-04-16 14:27:30|6634.4|6631.6|6633.4|6630.6|6634.4|6631.6|6633.4|6630.6|7
1618583260000|2021-04-16 14:27:40|6633.6|6630.8|6633.4|6630.6|6634.4|6631.6|6633.4|6630.6|6
1618583270000|2021-04-16 14:27:50|6633.1|6630.3|6630.6|6627.8|6633.1|6630.3|6630.4|6627.6|12
1618583280000|2021-04-16 14:28:00|6630.9|6628.1|6629.1|6626.3|6631.4|6628.6|6629.1|6626.3|18
1618583290000|2021-04-16 14:28:10|6629.4|6626.6|6630.4|6627.6|6630.6|6627.8|6629.4|6626.6|23
1618583300000|2021-04-16 14:28:20|6630.2|6627.4|6629.6|6626.8|6630.9|6628.1|6629.4|6626.6|19
1618583310000|2021-04-16 14:28:30|6629.4|6626.6|6629.6|6626.8|6629.6|6626.8|6629.4|6626.6|1
1618583320000|2021-04-16 14:28:40|6630.5|6627.7|6630.9|6628.1|6632.1|6629.3|6630.5|6627.7|9
1618583330000|2021-04-16 14:28:50|6630.4|6627.6|6630.6|6627.8|6630.6|6627.8|6629.6|6626.8|4
1618583340000|2021-04-16 14:29:00|6631.2|6628.4|6630.9|6628.1|6631.4|6628.6|6630.4|6627.6|16
1618583350000|2021-04-16 14:29:10|6630.6|6627.8|6630.4|6627.6|6630.6|6627.8|6629.6|6626.8|16
1618583360000|2021-04-16 14:29:20|6631.4|6628.6|6630.6|6627.8|6631.4|6628.6|6630.6|6627.8|7
1618583370000|2021-04-16 14:29:30|6631|6628.2|6631.6|6628.8|6631.6|6628.8|6631|6628.2|4
1618583380000|2021-04-16 14:29:40|6631.4|6628.6|6633.4|6630.6|6635.1|6632.3|6631.4|6628.6|14
1618583390000|2021-04-16 14:29:50|6632.9|6630.1|6635.2|6632.4|6635.2|6632.4|6632.4|6629.6|36
1618583400000|2021-04-16 14:30:00|6635.4|6632.6|6632.4|6629.6|6635.7|6632.9|6632.4|6629.6|31
1618583410000|2021-04-16 14:30:10|6632.2|6629.4|6631.1|6628.3|6632.4|6629.6|6630.1|6627.3|7
1618583420000|2021-04-16 14:30:20|6631.7|6628.9|6632.9|6630.1|6634.6|6631.8|6631.7|6628.9|10
1618583430000|2021-04-16 14:30:30|6632.4|6629.6|6631.7|6628.9|6633.1|6630.3|6631.1|6628.3|28
1618583440000|2021-04-16 14:30:40|6631.6|6628.8|6633.4|6630.6|6633.6|6630.8|6631.6|6628.8|8
1618583450000|2021-04-16 14:30:50|6634.4|6631.6|6634.2|6631.4|6634.4|6631.6|6633.4|6630.6|10
1618583460000|2021-04-16 14:31:00|6633.9|6631.1|6631.4|6628.6|6634.4|6631.6|6631.4|6628.6|15
1618583470000|2021-04-16 14:31:10|6630.7|6627.9|6632.4|6629.6|6632.9|6630.1|6630.1|6627.3|10
1618583480000|2021-04-16 14:31:20|6632.2|6629.4|6631.9|6629.1|6632.4|6629.6|6630.7|6627.9|10
1618583490000|2021-04-16 14:31:30|6631.4|6628.6|6634.4|6631.6|6634.4|6631.6|6631.4|6628.6|10
1618583500000|2021-04-16 14:31:40|6633.7|6630.9|6635.1|6632.3|6635.1|6632.3|6633.6|6630.8|9
1618583510000|2021-04-16 14:31:50|6634.7|6631.9|6634.9|6632.1|6634.9|6632.1|6633.1|6630.3|107
1618583520000|2021-04-16 14:32:00|6635.1|6632.3|6635.1|6632.3|6635.1|6632.3|6634.1|6631.3|13
1618583530000|2021-04-16 14:32:10|6634.9|6632.1|6634.1|6631.3|6635.1|6632.3|6634.1|6631.3|7
1618583540000|2021-04-16 14:32:20|6633.4|6630.6|6633.9|6631.1|6634.1|6631.3|6631.9|6629.1|40
1618583550000|2021-04-16 14:32:30|6634.1|6631.3|6634.4|6631.6|6634.4|6631.6|6633.4|6630.6|15
1618583560000|2021-04-16 14:32:40|6633.7|6630.9|6632.9|6630.1|6633.9|6631.1|6632.1|6629.3|18
1618583570000|2021-04-16 14:32:50|6632.3|6629.5|6632.1|6629.3|6632.3|6629.5|6631.1|6628.3|21
1618583580000|2021-04-16 14:33:00|6632.6|6629.8|6635.1|6632.3|6636.1|6633.3|6632.6|6629.8|46
1618583590000|2021-04-16 14:33:10|6635.6|6632.8|6635.6|6632.8|6636.1|6633.3|6634.1|6631.3|18
1618583600000|2021-04-16 14:33:20|6636.1|6633.3|6634.1|6631.3|6636.1|6633.3|6634.1|6631.3|36
1618583610000|2021-04-16 14:33:30|6634.7|6631.9|6635.4|6632.6|6636.1|6633.3|6634.1|6631.3|30
1618583620000|2021-04-16 14:33:40|6635.6|6632.8|6635.4|6632.6|6636.1|6633.3|6634.6|6631.8|68
1618583630000|2021-04-16 14:33:50|6635.1|6632.3|6635.4|6632.6|6635.6|6632.8|6634.4|6631.6|6
1618583640000|2021-04-16 14:34:00|6635.1|6632.3|6630.6|6627.8|6635.4|6632.6|6630.1|6627.3|36
1618583650000|2021-04-16 14:34:10|6631.1|6628.3|6630.4|6627.6|6631.1|6628.3|6628.6|6625.8|13
1618583660000|2021-04-16 14:34:20|6631.1|6628.3|6629.6|6626.8|6631.4|6628.6|6629.4|6626.6|7
1618583670000|2021-04-16 14:34:30|6630.1|6627.3|6631.1|6628.3|6631.1|6628.3|6629.6|6626.8|4
1618583680000|2021-04-16 14:34:40|6630.4|6627.6|6632.4|6629.6|6633.6|6630.8|6630.3|6627.5|40
1618583690000|2021-04-16 14:34:50|6632.1|6629.3|6633.1|6630.3|6633.1|6630.3|6631.1|6628.3|113
1618583700000|2021-04-16 14:35:00|6632.1|6629.3|6631.9|6629.1|6633.1|6630.3|6630.6|6627.8|38
1618583710000|2021-04-16 14:35:10|6631.4|6628.6|6629.6|6626.8|6631.8|6629|6629.4|6626.6|21
1618583720000|2021-04-16 14:35:20|6629.4|6626.6|6633.1|6630.3|6633.1|6630.3|6629.1|6626.3|22
1618583730000|2021-04-16 14:35:30|6633.4|6630.6|6631.4|6628.6|6634.1|6631.3|6631.4|6628.6|10
1618583740000|2021-04-16 14:35:40|6631.8|6629|6632.9|6630.1|6633.1|6630.3|6631.6|6628.8|7
1618583750000|2021-04-16 14:35:50|6632.4|6629.6|6631.1|6628.3|6632.6|6629.8|6631.1|6628.3|5
1618583760000|2021-04-16 14:36:00|6631.6|6628.8|6630.1|6627.3|6631.6|6628.8|6629.1|6626.3|18
1618583770000|2021-04-16 14:36:10|6630.4|6627.6|6632.6|6629.8|6633.1|6630.3|6630.4|6627.6|18
1618583780000|2021-04-16 14:36:20|6632.8|6630|6634.1|6631.3|6634.6|6631.8|6632.8|6630|11
1618583790000|2021-04-16 14:36:30|6633.4|6630.6|6632.4|6629.6|6633.4|6630.6|6632.4|6629.6|20
1618583800000|2021-04-16 14:36:40|6632.8|6630|6632.6|6629.8|6633.9|6631.1|6632.4|6629.6|13
1618583810000|2021-04-16 14:36:50|6632.4|6629.6|6633.9|6631.1|6634.1|6631.3|6632.4|6629.6|9
1618583820000|2021-04-16 14:37:00|6633.6|6630.8|6633.1|6630.3|6634.1|6631.3|6632.1|6629.3|11
1618583830000|2021-04-16 14:37:10|6632.7|6629.9|6630.1|6627.3|6632.7|6629.9|6629.1|6626.3|15
1618583840000|2021-04-16 14:37:20|6629.4|6626.6|6635.4|6632.6|6636.1|6633.3|6629.4|6626.6|83
1618583850000|2021-04-16 14:37:30|6635.8|6633|6640.1|6637.3|6640.1|6637.3|6635.4|6632.6|39
1618583860000|2021-04-16 14:37:40|6640.7|6637.9|6639.4|6636.6|6641.1|6638.3|6639.4|6636.6|16
1618583870000|2021-04-16 14:37:50|6639.1|6636.3|6639.1|6636.3|6640.1|6637.3|6639.1|6636.3|8
1618583880000|2021-04-16 14:38:00|6638.1|6635.3|6638.1|6635.3|6639.1|6636.3|6637.3|6634.5|20
1618583890000|2021-04-16 14:38:10|6637.9|6635.1|6637.6|6634.8|6639.1|6636.3|6637.6|6634.8|6
1618583900000|2021-04-16 14:38:20|6637.1|6634.3|6637.9|6635.1|6638.1|6635.3|6637.1|6634.3|18
1618583910000|2021-04-16 14:38:30|6637.4|6634.6|6637.9|6635.1|6637.9|6635.1|6635.9|6633.1|4
1618583920000|2021-04-16 14:38:40|6638.1|6635.3|6636.6|6633.8|6638.1|6635.3|6636.1|6633.3|8
1618583930000|2021-04-16 14:38:50|6637.6|6634.8|6637.1|6634.3|6637.6|6634.8|6636.1|6633.3|30
1618583940000|2021-04-16 14:39:00|6637.4|6634.6|6636.6|6633.8|6637.4|6634.6|6635.1|6632.3|19
1618583950000|2021-04-16 14:39:10|6637.1|6634.3|6638.1|6635.3|6638.4|6635.6|6637.1|6634.3|44
1618583960000|2021-04-16 14:39:20|6638.6|6635.8|6637.1|6634.3|6639.1|6636.3|6637.1|6634.3|14
1618583970000|2021-04-16 14:39:30|6638.1|6635.3|6638.1|6635.3|6638.1|6635.3|6637.1|6634.3|9
1618583980000|2021-04-16 14:39:40|6638.7|6635.9|6639.6|6636.8|6640.1|6637.3|6638.7|6635.9|10
1618583990000|2021-04-16 14:39:50|6640.1|6637.3|6638.9|6636.1|6640.4|6637.6|6638.9|6636.1|43
1618584000000|2021-04-16 14:40:00|6638.8|6636|6640.1|6637.3|6640.1|6637.3|6638.8|6636|23
1618584010000|2021-04-16 14:40:10|6639.9|6637.1|6641.1|6638.3|6641.1|6638.3|6639.8|6637|17
1618584020000|2021-04-16 14:40:20|6641.4|6638.6|6642.7|6639.9|6643.4|6640.6|6640.4|6637.6|91
1618584030000|2021-04-16 14:40:30|6644.4|6641.6|6643.9|6641.1|6645.1|6642.3|6643.7|6640.9|124
1618584040000|2021-04-16 14:40:40|6644.1|6641.3|6642.4|6639.6|6644.7|6641.9|6642.4|6639.6|22
1618584050000|2021-04-16 14:40:50|6641.9|6639.1|6641.4|6638.6|6641.9|6639.1|6640.4|6637.6|18
1618584060000|2021-04-16 14:41:00|6642.1|6639.3|6644.9|6642.1|6645.1|6642.3|6641.6|6638.8|233
1618584070000|2021-04-16 14:41:10|6644.6|6641.8|6645.1|6642.3|6645.4|6642.6|6642.4|6639.6|73
1618584080000|2021-04-16 14:41:20|6644.4|6641.6|6643.9|6641.1|6644.7|6641.9|6643.9|6641.1|20
1618584090000|2021-04-16 14:41:30|6644.2|6641.4|6644.1|6641.3|6644.4|6641.6|6643.4|6640.6|36
1618584100000|2021-04-16 14:41:40|6643.9|6641.1|6643.1|6640.3|6643.9|6641.1|6642.7|6639.9|5
1618584110000|2021-04-16 14:41:50|6642.9|6640.1|6642.4|6639.6|6643.1|6640.3|6641.6|6638.8|42
1618584120000|2021-04-16 14:42:00|6641.9|6639.1|6637.6|6634.8|6641.9|6639.1|6637.6|6634.8|19
1618584130000|2021-04-16 14:42:10|6637.7|6634.9|6637.4|6634.6|6637.9|6635.1|6637.1|6634.3|8
1618584140000|2021-04-16 14:42:20|6637.1|6634.3|6637.1|6634.3|6637.6|6634.8|6636.1|6633.3|46
1618584150000|2021-04-16 14:42:30|6637.4|6634.6|6639.8|6637|6639.9|6637.1|6637.1|6634.3|12
1618584160000|2021-04-16 14:42:40|6639.6|6636.8|6638.9|6636.1|6639.6|6636.8|6638.9|6636.1|21
1618584170000|2021-04-16 14:42:50|6638.4|6635.6|6640.6|6637.8|6640.6|6637.8|6638.4|6635.6|5
1618584180000|2021-04-16 14:43:00|6640.4|6637.6|6640.9|6638.1|6640.9|6638.1|6638.9|6636.1|33
1618584190000|2021-04-16 14:43:10|6640.6|6637.8|6639.4|6636.6|6640.6|6637.8|6639.4|6636.6|22
1618584200000|2021-04-16 14:43:20|6640|6637.2|6640.6|6637.8|6640.6|6637.8|6640|6637.2|10
1618584210000|2021-04-16 14:43:30|6640.9|6638.1|6640.1|6637.3|6640.9|6638.1|6639.1|6636.3|110
1618584220000|2021-04-16 14:43:40|6639.9|6637.1|6639.6|6636.8|6639.9|6637.1|6638.1|6635.3|67
1618584230000|2021-04-16 14:43:50|6639.4|6636.6|6636.1|6633.3|6639.4|6636.6|6635.9|6633.1|691
1618584240000|2021-04-16 14:44:00|6636.4|6633.6|6635.3|6632.5|6636.4|6633.6|6634.4|6631.6|17
1618584250000|2021-04-16 14:44:10|6635.2|6632.4|6635.4|6632.6|6635.6|6632.8|6634.4|6631.6|9
1618584260000|2021-04-16 14:44:20|6635.6|6632.8|6636.4|6633.6|6637.1|6634.3|6635.4|6632.6|16
1618584270000|2021-04-16 14:44:30|6636.1|6633.3|6636.6|6633.8|6636.9|6634.1|6635.1|6632.3|16
1618584280000|2021-04-16 14:44:40|6636.4|6633.6|6637.1|6634.3|6638.1|6635.3|6636.4|6633.6|31
1618584290000|2021-04-16 14:44:50|6637.6|6634.8|6638.1|6635.3|6638.1|6635.3|6637.1|6634.3|5
1618584300000|2021-04-16 14:45:00|6638.3|6635.5|6636.1|6633.3|6638.6|6635.8|6634.6|6631.8|15
1618584310000|2021-04-16 14:45:10|6636.2|6633.4|6638.7|6635.9|6638.9|6636.1|6635.4|6632.6|22
1618584320000|2021-04-16 14:45:20|6638.9|6636.1|6638.9|6636.1|6639.4|6636.6|6637.9|6635.1|21
1618584330000|2021-04-16 14:45:30|6638.7|6635.9|6639.9|6637.1|6639.9|6637.1|6636.7|6633.9|37
1618584340000|2021-04-16 14:45:40|6639.7|6636.9|6642.2|6639.4|6642.2|6639.4|6639.7|6636.9|38
1618584350000|2021-04-16 14:45:50|6642.4|6639.6|6641.9|6639.1|6643.2|6640.4|6641.7|6638.9|38
1618584360000|2021-04-16 14:46:00|6641.7|6638.9|6642.9|6640.1|6643.7|6640.9|6641.7|6638.9|13
1618584370000|2021-04-16 14:46:10|6643.4|6640.6|6645.9|6643.1|6646.1|6643.3|6643.4|6640.6|5
1618584380000|2021-04-16 14:46:20|6646.4|6643.6|6646.1|6643.3|6646.9|6644.1|6645.1|6642.3|61
1618584390000|2021-04-16 14:46:30|6645.9|6643.1|6644.4|6641.6|6645.9|6643.1|6644.1|6641.3|12
1618584400000|2021-04-16 14:46:40|6644.1|6641.3|6644.4|6641.6|6644.4|6641.6|6644.1|6641.3|1
1618584410000|2021-04-16 14:46:50|6644.7|6641.9|6645.2|6642.4|6645.7|6642.9|6644.7|6641.9|32
1618584420000|2021-04-16 14:47:00|6644.9|6642.1|6645.9|6643.1|6645.9|6643.1|6644.1|6641.3|7
1618584430000|2021-04-16 14:47:10|6645.7|6642.9|6645.7|6642.9|6646.4|6643.6|6645.7|6642.9|7
1618584440000|2021-04-16 14:47:20|6646.1|6643.3|6646.1|6643.3|6646.4|6643.6|6645.7|6642.9|30
1618584450000|2021-04-16 14:47:30|6646.4|6643.6|6646.7|6643.9|6647.7|6644.9|6645.7|6642.9|55
1618584460000|2021-04-16 14:47:40|6646.4|6643.6|6647.2|6644.4|6647.7|6644.9|6645.9|6643.1|13
1618584470000|2021-04-16 14:47:50|6647.4|6644.6|6647.4|6644.6|6647.7|6644.9|6646.9|6644.1|40
1618584480000|2021-04-16 14:48:00|6647.7|6644.9|6646.7|6643.9|6647.9|6645.1|6646.7|6643.9|9
1618584490000|2021-04-16 14:48:10|6646.9|6644.1|6646.7|6643.9|6646.9|6644.1|6646.7|6643.9|48
1618584500000|2021-04-16 14:48:20|6645.7|6642.9|6643.7|6640.9|6645.7|6642.9|6643.7|6640.9|44
1618584510000|2021-04-16 14:48:30|6643.4|6640.6|6644.9|6642.1|6644.9|6642.1|6643.1|6640.3|65
1618584520000|2021-04-16 14:48:40|6645.1|6642.3|6645.7|6642.9|6646.4|6643.6|6645.1|6642.3|12
1618584530000|2021-04-16 14:48:50|6644.9|6642.1|6644.9|6642.1|6645.4|6642.6|6644.7|6641.9|6
1618584540000|2021-04-16 14:49:00|6645.1|6642.3|6643.7|6640.9|6645.4|6642.6|6643.7|6640.9|16
1618584550000|2021-04-16 14:49:10|6643.9|6641.1|6643.9|6641.1|6644.4|6641.6|6643.7|6640.9|4
1618584560000|2021-04-16 14:49:20|6643.7|6640.9|6644.4|6641.6|6645.4|6642.6|6643.7|6640.9|60
1618584570000|2021-04-16 14:49:30|6644.9|6642.1|6645.4|6642.6|6645.6|6642.8|6644.6|6641.8|2
1618584580000|2021-04-16 14:49:40|6646.4|6643.6|6644.9|6642.1|6646.4|6643.6|6644.9|6642.1|418
1618584590000|2021-04-16 14:49:50|6645.1|6642.3|6645.6|6642.8|6645.9|6643.1|6645.1|6642.3|4
1618584600000|2021-04-16 14:50:00|6645.1|6642.3|6643.6|6640.8|6645.1|6642.3|6643.6|6640.8|12
1618584610000|2021-04-16 14:50:10|6643.9|6641.1|6641.6|6638.8|6644.6|6641.8|6641.6|6638.8|54
1618584620000|2021-04-16 14:50:20|6641.9|6639.1|6642.1|6639.3|6642.6|6639.8|6641.9|6639.1|13
1618584630000|2021-04-16 14:50:30|6641.9|6639.1|6642.4|6639.6|6642.4|6639.6|6641.6|6638.8|5
1618584640000|2021-04-16 14:50:40|6642.1|6639.3|6642.6|6639.8|6642.6|6639.8|6641.6|6638.8|9
1618584650000|2021-04-16 14:50:50|6643.1|6640.3|6643.9|6641.1|6643.9|6641.1|6643.1|6640.3|22
1618584660000|2021-04-16 14:51:00|6644.1|6641.3|6643.4|6640.6|6644.1|6641.3|6643.4|6640.6|2
1618584670000|2021-04-16 14:51:10|6643.9|6641.1|6643.6|6640.8|6643.9|6641.1|6643.6|6640.8|2
1618584680000|2021-04-16 14:51:20|6643.4|6640.6|6641.9|6639.1|6643.4|6640.6|6641.9|6639.1|5
1618584690000|2021-04-16 14:51:30|6642.1|6639.3|6641.4|6638.6|6642.4|6639.6|6641.4|6638.6|10
1618584700000|2021-04-16 14:51:40|6641.6|6638.8|6639.1|6636.3|6641.9|6639.1|6638.9|6636.1|20
1618584710000|2021-04-16 14:51:50|6639.9|6637.1|6639.1|6636.3|6639.9|6637.1|6638.4|6635.6|32
1618584720000|2021-04-16 14:52:00|6638.9|6636.1|6638.9|6636.1|6639.1|6636.3|6638.4|6635.6|33
1618584730000|2021-04-16 14:52:10|6638.6|6635.8|6640.1|6637.3|6640.1|6637.3|6638.4|6635.6|6
1618584740000|2021-04-16 14:52:20|6640.4|6637.6|6640.6|6637.8|6640.9|6638.1|6640.4|6637.6|8
1618584750000|2021-04-16 14:52:30|6640.4|6637.6|6639.9|6637.1|6640.4|6637.6|6639.6|6636.8|10
1618584760000|2021-04-16 14:52:40|6640.1|6637.3|6641.9|6639.1|6642.1|6639.3|6640.1|6637.3|8
1618584770000|2021-04-16 14:52:50|6641.6|6638.8|6640.9|6638.1|6641.6|6638.8|6640.4|6637.6|5
1618584780000|2021-04-16 14:53:00|6642.1|6639.3|6641.9|6639.1|6642.9|6640.1|6641.9|6639.1|9
1618584790000|2021-04-16 14:53:10|6641.6|6638.8|6642.4|6639.6|6642.4|6639.6|6641.6|6638.8|2
1618584800000|2021-04-16 14:53:20|6642.6|6639.8|6642.4|6639.6|6643.1|6640.3|6641.9|6639.1|13
1618584810000|2021-04-16 14:53:30|6642.6|6639.8|6643.6|6640.8|6644.1|6641.3|6642.6|6639.8|8
1618584820000|2021-04-16 14:53:40|6643.9|6641.1|6644.9|6642.1|6645.1|6642.3|6643.6|6640.8|72
1618584830000|2021-04-16 14:53:50|6645.1|6642.3|6643.6|6640.8|6645.4|6642.6|6643.6|6640.8|58
1618584840000|2021-04-16 14:54:00|6644.1|6641.3|6643.4|6640.6|6644.6|6641.8|6642.9|6640.1|10
1618584850000|2021-04-16 14:54:10|6643.9|6641.1|6644.4|6641.6|6644.4|6641.6|6642.9|6640.1|148
1618584860000|2021-04-16 14:54:20|6644.6|6641.8|6644.6|6641.8|6644.9|6642.1|6644.4|6641.6|3
1618584870000|2021-04-16 14:54:30|6644.1|6641.3|6644.3|6641.5|6644.8|6642|6644.1|6641.3|19
1618584880000|2021-04-16 14:54:40|6644.1|6641.3|6645.3|6642.5|6645.3|6642.5|6644.1|6641.3|80
1618584890000|2021-04-16 14:54:50|6645.6|6642.8|6644.1|6641.3|6645.6|6642.8|6644.1|6641.3|34
1618584900000|2021-04-16 14:55:00|6643.1|6640.3|6641.3|6638.5|6643.1|6640.3|6641.3|6638.5|59
1618584910000|2021-04-16 14:55:10|6641.6|6638.8|6639.8|6637|6642.1|6639.3|6639.6|6636.8|28
1618584920000|2021-04-16 14:55:20|6640.1|6637.3|6639.8|6637|6640.3|6637.5|6639.6|6636.8|25
1618584930000|2021-04-16 14:55:30|6639.6|6636.8|6638.8|6636|6639.6|6636.8|6638.6|6635.8|30
1618584940000|2021-04-16 14:55:40|6639.1|6636.3|6640.1|6637.3|6640.3|6637.5|6638.1|6635.3|19
1618584950000|2021-04-16 14:55:50|6640.3|6637.5|6642.3|6639.5|6642.3|6639.5|6640.3|6637.5|23
1618584960000|2021-04-16 14:56:00|6642.6|6639.8|6643.1|6640.3|6643.3|6640.5|6640.6|6637.8|27
1618584970000|2021-04-16 14:56:10|6642.6|6639.8|6642.6|6639.8|6642.8|6640|6641.6|6638.8|12
1618584980000|2021-04-16 14:56:20|6642.8|6640|6641.6|6638.8|6642.8|6640|6641.6|6638.8|26
1618584990000|2021-04-16 14:56:30|6641.8|6639|6640.9|6638.1|6642.3|6639.5|6640.9|6638.1|30
1618585000000|2021-04-16 14:56:40|6640.8|6638|6640.6|6637.8|6641.1|6638.3|6640.6|6637.8|11
1618585010000|2021-04-16 14:56:50|6640.9|6638.1|6641.1|6638.3|6641.6|6638.8|6640.6|6637.8|35
1618585020000|2021-04-16 14:57:00|6640.8|6638|6640.6|6637.8|6640.8|6638|6639.6|6636.8|10
1618585030000|2021-04-16 14:57:10|6640.3|6637.5|6641.3|6638.5|6641.3|6638.5|6640.3|6637.5|10
1618585040000|2021-04-16 14:57:20|6641.1|6638.3|6640.3|6637.5|6641.1|6638.3|6640.3|6637.5|42
1618585050000|2021-04-16 14:57:30|6640.6|6637.8|6642.3|6639.5|6642.3|6639.5|6640.6|6637.8|66
1618585060000|2021-04-16 14:57:40|6642.6|6639.8|6642.3|6639.5|6643.6|6640.8|6642.1|6639.3|8
1618585070000|2021-04-16 14:57:50|6642.1|6639.3|6642.1|6639.3|6642.3|6639.5|6641.6|6638.8|4
1618585080000|2021-04-16 14:58:00|6642.3|6639.5|6641.6|6638.8|6642.3|6639.5|6641.6|6638.8|1
1618585090000|2021-04-16 14:58:10|6641.8|6639|6642.1|6639.3|6642.3|6639.5|6641.8|6639|20
1618585100000|2021-04-16 14:58:20|6641.6|6638.8|6641.1|6638.3|6641.6|6638.8|6640.6|6637.8|18
1618585110000|2021-04-16 14:58:30|6640.6|6637.8|6640.3|6637.5|6641.3|6638.5|6640.3|6637.5|26
1618585120000|2021-04-16 14:58:40|||||||||13
1618585130000|2021-04-16 14:58:50|6640.6|6637.8|6633.6|6630.8|6641.3|6638.5|6633.6|6630.8|93
1618585140000|2021-04-16 14:59:00|6633.2|6630.4|6627.3|6624.5|6633.2|6630.4|6624.6|6621.8|179
1618585150000|2021-04-16 14:59:10|6627.8|6625|6626.8|6624|6628.6|6625.8|6626.3|6623.5|74
1618585160000|2021-04-16 14:59:20|6626.6|6623.8|6629.1|6626.3|6629.1|6626.3|6626.6|6623.8|149
1618585170000|2021-04-16 14:59:30|6629.6|6626.8|6630.5|6627.7|6630.5|6627.7|6628.1|6625.3|51
1618585180000|2021-04-16 14:59:40|6630.4|6627.6|6630.3|6627.5|6630.5|6627.7|6629.3|6626.5|7
1618585190000|2021-04-16 14:59:50|6630.6|6627.8|6630.1|6627.3|6630.6|6627.8|6629.3|6626.5|51
1618585200000|2021-04-16 15:00:00|6630.3|6627.5|6627.3|6624.5|6630.3|6627.5|6626.3|6623.5|84
1618585210000|2021-04-16 15:00:10|6627.1|6624.3|6625.6|6622.8|6628.1|6625.3|6625.3|6622.5|30
1618585220000|2021-04-16 15:00:20|6625.5|6622.7|6625.8|6623|6627|6624.2|6624.6|6621.8|107
1618585230000|2021-04-16 15:00:30|6626.1|6623.3|6624.8|6622|6626.1|6623.3|6624.6|6621.8|28
1618585240000|2021-04-16 15:00:40|6625.3|6622.5|6624.6|6621.8|6626.6|6623.8|6624.6|6621.8|71
1618585250000|2021-04-16 15:00:50|6624|6621.2|6624.6|6621.8|6625.3|6622.5|6624|6621.2|124
1618585260000|2021-04-16 15:01:00|6624.3|6621.5|6624.3|6621.5|6624.5|6621.7|6623|6620.2|41
1618585270000|2021-04-16 15:01:10|6625|6622.2|6632|6629.2|6632|6629.2|6625|6622.2|38
1618585280000|2021-04-16 15:01:20|6631.3|6628.5|6631.6|6628.8|6632|6629.2|6631|6628.2|23
1618585290000|2021-04-16 15:01:30|6632.8|6630|6634.3|6631.5|6635.8|6633|6632.6|6629.8|90
1618585300000|2021-04-16 15:01:40|6634|6631.2|6633|6630.2|6634|6631.2|6632.8|6630|120
1618585310000|2021-04-16 15:01:50|6633.3|6630.5|6632.8|6630|6633.3|6630.5|6632.8|6630|11
1618585320000|2021-04-16 15:02:00|6633|6630.2|6635.6|6632.8|6636.3|6633.5|6633|6630.2|45
1618585330000|2021-04-16 15:02:10|6635|6632.2|6635|6632.2|6635.3|6632.5|6634.3|6631.5|22
1618585340000|2021-04-16 15:02:20|6636|6633.2|6635.3|6632.5|6637|6634.2|6635.3|6632.5|54
1618585350000|2021-04-16 15:02:30|6634.8|6632|6634.8|6632|6635.3|6632.5|6633.3|6630.5|15
1618585360000|2021-04-16 15:02:40|6635.3|6632.5|6636.3|6633.5|6637|6634.2|6634.3|6631.5|109
1618585370000|2021-04-16 15:02:50|6636.8|6634|6636.6|6633.8|6638|6635.2|6636.3|6633.5|17
1618585380000|2021-04-16 15:03:00|6636.8|6634|6636.8|6634|6638|6635.2|6636.8|6634|11
1618585390000|2021-04-16 15:03:10|6637|6634.2|6635.8|6633|6637.5|6634.7|6635.8|6633|27
1618585400000|2021-04-16 15:03:20|6635.3|6632.5|6635.3|6632.5|6636.3|6633.5|6635.3|6632.5|10
1618585410000|2021-04-16 15:03:30|6635|6632.2|6634|6631.2|6635|6632.2|6633.3|6630.5|11
1618585420000|2021-04-16 15:03:40|6633.6|6630.8|6633.3|6630.5|6635|6632.2|6633.3|6630.5|23
1618585430000|2021-04-16 15:03:50|6633|6630.2|6630.3|6627.5|6633.3|6630.5|6629.6|6626.8|56
1618585440000|2021-04-16 15:04:00|6630|6627.2|6632.6|6629.8|6632.6|6629.8|6630|6627.2|28
1618585450000|2021-04-16 15:04:10|6632.3|6629.5|6632.6|6629.8|6633.1|6630.3|6631.3|6628.5|34
1618585460000|2021-04-16 15:04:20|6632.8|6630|6632.8|6630|6633|6630.2|6632.6|6629.8|4
1618585470000|2021-04-16 15:04:30|6632.6|6629.8|6633.3|6630.5|6633.3|6630.5|6632.6|6629.8|4
1618585480000|2021-04-16 15:04:40|6633.6|6630.8|6631.8|6629|6633.6|6630.8|6631.6|6628.8|23
1618585490000|2021-04-16 15:04:50|6632.1|6629.3|6633.3|6630.5|6633.3|6630.5|6632.1|6629.3|22
1618585500000|2021-04-16 15:05:00|6633.6|6630.8|6630.8|6628|6633.8|6631|6630.6|6627.8|35
1618585510000|2021-04-16 15:05:10|6631|6628.2|6630.6|6627.8|6631.8|6629|6630.6|6627.8|56
1618585520000|2021-04-16 15:05:20|6631|6628.2|6631|6628.2|6632.3|6629.5|6630.6|6627.8|44
1618585530000|2021-04-16 15:05:30|6631.6|6628.8|6633.3|6630.5|6633.3|6630.5|6631.6|6628.8|18
1618585540000|2021-04-16 15:05:40|6633.5|6630.7|6637.8|6635|6637.8|6635|6633.5|6630.7|21
1618585550000|2021-04-16 15:05:50|6638.3|6635.5|6638.8|6636|6639.8|6637|6638.1|6635.3|32
1618585560000|2021-04-16 15:06:00|6639|6636.2|6637.6|6634.8|6639.8|6637|6637.6|6634.8|27
1618585570000|2021-04-16 15:06:10|6637.8|6635|6637.6|6634.8|6638.3|6635.5|6637.6|6634.8|10
1618585580000|2021-04-16 15:06:20|6637|6634.2|6637.6|6634.8|6638.3|6635.5|6636.6|6633.8|11
1618585590000|2021-04-16 15:06:30|6637.8|6635|6637.6|6634.8|6638.6|6635.8|6637.5|6634.7|34
1618585600000|2021-04-16 15:06:40|6637.8|6635|6638.3|6635.5|6638.6|6635.8|6637.3|6634.5|18
1618585610000|2021-04-16 15:06:50|6637.3|6634.5|6637|6634.2|6637.3|6634.5|6637|6634.2|34
1618585620000|2021-04-16 15:07:00|6637.3|6634.5|6637|6634.2|6637.3|6634.5|6636.5|6633.7|9
1618585630000|2021-04-16 15:07:10|6637.1|6634.3|6634|6631.2|6637.1|6634.3|6632.6|6629.8|116
1618585640000|2021-04-16 15:07:20|6634.3|6631.5|6633.8|6631|6634.8|6632|6633|6630.2|15
1618585650000|2021-04-16 15:07:30|6633.5|6630.7|6634|6631.2|6634.7|6631.9|6633.5|6630.7|96
1618585660000|2021-04-16 15:07:40|6635.5|6632.7|6636.8|6634|6636.8|6634|6635.5|6632.7|26
1618585670000|2021-04-16 15:07:50|6636.6|6633.8|6636.3|6633.5|6636.6|6633.8|6636.3|6633.5|3
1618585680000|2021-04-16 15:08:00|6636|6633.2|6637.3|6634.5|6637.5|6634.7|6636|6633.2|12
1618585690000|2021-04-16 15:08:10|6637|6634.2|6637|6634.2|6637.3|6634.5|6635.8|6633|42
1618585700000|2021-04-16 15:08:20|6638|6635.2|6637.3|6634.5|6639|6636.2|6637.3|6634.5|102
1618585710000|2021-04-16 15:08:30|6637.5|6634.7|6637|6634.2|6637.5|6634.7|6637|6634.2|14
1618585720000|2021-04-16 15:08:40|6636|6633.2|6636.8|6634|6636.8|6634|6635.3|6632.5|27
1618585730000|2021-04-16 15:08:50|6637|6634.2|6636.5|6633.7|6637|6634.2|6636|6633.2|40
1618585740000|2021-04-16 15:09:00|6636.3|6633.5|6636.3|6633.5|6636.5|6633.7|6636|6633.2|37
1618585750000|2021-04-16 15:09:10|6636.5|6633.7|6636|6633.2|6636.5|6633.7|6635.3|6632.5|142
1618585760000|2021-04-16 15:09:20|6636.3|6633.5|6635.3|6632.5|6636.3|6633.5|6635.3|6632.5|24
1618585770000|2021-04-16 15:09:30|6634.4|6631.6|6636.3|6633.5|6636.3|6633.5|6633|6630.2|84
1618585780000|2021-04-16 15:09:40|6635.6|6632.8|6635|6632.2|6636|6633.2|6633.8|6631|39
1618585790000|2021-04-16 15:09:50|6635.6|6632.8|6635.8|6633|6637|6634.2|6635.6|6632.8|13
1618585800000|2021-04-16 15:10:00|6635.6|6632.8|6636.1|6633.3|6636.1|6633.3|6635.1|6632.3|25
1618585810000|2021-04-16 15:10:10|6635.9|6633.1|6637.3|6634.5|6637.6|6634.8|6635.6|6632.8|94
1618585820000|2021-04-16 15:10:20|6636.8|6634|6636|6633.2|6636.8|6634|6635.6|6632.8|34
1618585830000|2021-04-16 15:10:30|6636.5|6633.7|6636.3|6633.5|6637.3|6634.5|6636.3|6633.5|29
1618585840000|2021-04-16 15:10:40|6636.5|6633.7|6637.3|6634.5|6637.8|6635|6636.5|6633.7|24
1618585850000|2021-04-16 15:10:50|6637|6634.2|6636|6633.2|6637|6634.2|6636|6633.2|27
1618585860000|2021-04-16 15:11:00|6636.3|6633.5|6637.8|6635|6638|6635.2|6636.3|6633.5|22
1618585870000|2021-04-16 15:11:10|6637.6|6634.8|6636.6|6633.8|6637.8|6635|6636.6|6633.8|13
1618585880000|2021-04-16 15:11:20|6636|6633.2|6636|6633.2|6636.8|6634|6635.8|6633|3
1618585890000|2021-04-16 15:11:30|6635.8|6633|6635.6|6632.8|6635.8|6633|6635.6|6632.8|3
1618585900000|2021-04-16 15:11:40|6635|6632.2|6635|6632.2|6635.5|6632.7|6634|6631.2|12
1618585910000|2021-04-16 15:11:50|6635.5|6632.7|6636|6633.2|6636|6633.2|6635.3|6632.5|6
1618585920000|2021-04-16 15:12:00|6635.6|6632.8|6634.6|6631.8|6635.6|6632.8|6634.3|6631.5|44
1618585930000|2021-04-16 15:12:10|6634.5|6631.7|6630.8|6628|6634.5|6631.7|6630.6|6627.8|51
1618585940000|2021-04-16 15:12:20|6631.6|6628.8|6630.1|6627.3|6631.8|6629|6628.8|6626|94
1618585950000|2021-04-16 15:12:30|6629.8|6627|6630|6627.2|6630.3|6627.5|6629|6626.2|29
1618585960000|2021-04-16 15:12:40|6630.8|6628|6631|6628.2|6631|6628.2|6630.8|6628|1
1618585970000|2021-04-16 15:12:50|6631.3|6628.5|6631.3|6628.5|6632.3|6629.5|6630.6|6627.8|52
1618585980000|2021-04-16 15:13:00|6631.6|6628.8|6635|6632.2|6635|6632.2|6631.6|6628.8|46
1618585990000|2021-04-16 15:13:10|6634.4|6631.6|6633|6630.2|6634.4|6631.6|6632.6|6629.8|19
1618586000000|2021-04-16 15:13:20|6633.3|6630.5|6634.3|6631.5|6634.3|6631.5|6633.3|6630.5|6
1618586010000|2021-04-16 15:13:30|6633.6|6630.8|6633.1|6630.3|6633.6|6630.8|6632.6|6629.8|18
1618586020000|2021-04-16 15:13:40|6632.8|6630|6632.8|6630|6632.8|6630|6632.3|6629.5|8
1618586030000|2021-04-16 15:13:50|6633|6630.2|6634.8|6632|6634.8|6632|6633|6630.2|4
1618586040000|2021-04-16 15:14:00|6634.3|6631.5|6634.9|6632.1|6635.3|6632.5|6634.3|6631.5|7
1618586050000|2021-04-16 15:14:10|6635.1|6632.3|6636.3|6633.5|6636.3|6633.5|6635|6632.2|39
1618586060000|2021-04-16 15:14:20|6635.8|6633|6635.3|6632.5|6635.8|6633|6635.3|6632.5|17
1618586070000|2021-04-16 15:14:30|||||||||1
1618586080000|2021-04-16 15:14:40|6635|6632.2|6635.3|6632.5|6635.3|6632.5|6634.3|6631.5|6
1618586090000|2021-04-16 15:14:50|6634.8|6632|6634.6|6631.8|6634.8|6632|6634.3|6631.5|10
1618586100000|2021-04-16 15:15:00|6634.3|6631.5|6634.3|6631.5|6635.3|6632.5|6632.6|6629.8|64
1618586110000|2021-04-16 15:15:10|6633.6|6630.8|6633.3|6630.5|6633.6|6630.8|6633.3|6630.5|17
1618586120000|2021-04-16 15:15:20|6633.6|6630.8|6634.3|6631.5|6634.3|6631.5|6633.6|6630.8|41
1618586130000|2021-04-16 15:15:30|6634.6|6631.8|6637|6634.2|6637.6|6634.8|6634.6|6631.8|40
1618586140000|2021-04-16 15:15:40|6637.3|6634.5|6637|6634.2|6637.3|6634.5|6636.1|6633.3|27
1618586150000|2021-04-16 15:15:50|6637.3|6634.5|6637|6634.2|6638.3|6635.5|6636.8|6634|19
1618586160000|2021-04-16 15:16:00|6637.3|6634.5|6638.3|6635.5|6638.3|6635.5|6637.3|6634.5|14
1618586170000|2021-04-16 15:16:10|||||||||3
1618586180000|2021-04-16 15:16:20|6638|6635.2|6636.8|6634|6638.3|6635.5|6636.8|6634|22
1618586190000|2021-04-16 15:16:30|6637.1|6634.3|6636.6|6633.8|6637.8|6635|6636.5|6633.7|27
1618586200000|2021-04-16 15:16:40|6636.3|6633.5|6636|6633.2|6636.3|6633.5|6635.8|6633|7
1618586210000|2021-04-16 15:16:50|6636.5|6633.7|6637.5|6634.7|6638|6635.2|6636.5|6633.7|10
1618586220000|2021-04-16 15:17:00|6637.8|6635|6640|6637.2|6640|6637.2|6637.8|6635|29
1618586230000|2021-04-16 15:17:10|6639.6|6636.8|6641|6638.2|6641|6638.2|6639.3|6636.5|38
1618586240000|2021-04-16 15:17:20|6640.6|6637.8|6639.8|6637|6640.8|6638|6639.8|6637|8
1618586250000|2021-04-16 15:17:30|6639.3|6636.5|6640.3|6637.5|6640.3|6637.5|6639|6636.2|10
1618586260000|2021-04-16 15:17:40|6640.5|6637.7|6640|6637.2|6640.8|6638|6640|6637.2|6
1618586270000|2021-04-16 15:17:50|6639.8|6637|6639.6|6636.8|6640|6637.2|6639.6|6636.8|8
1618586280000|2021-04-16 15:18:00|6639|6636.2|6640.6|6637.8|6641|6638.2|6639|6636.2|35
1618586290000|2021-04-16 15:18:10|6640.8|6638|6640|6637.2|6640.8|6638|6640|6637.2|26
1618586300000|2021-04-16 15:18:20|6639.8|6637|6639.3|6636.5|6640|6637.2|6639.3|6636.5|24
1618586310000|2021-04-16 15:18:30|6638.3|6635.5|6639|6636.2|6639|6636.2|6637.3|6634.5|27
1618586320000|2021-04-16 15:18:40|6639.3|6636.5|6638|6635.2|6639.3|6636.5|6637.6|6634.8|13
1618586330000|2021-04-16 15:18:50|6638.3|6635.5|6638.3|6635.5|6638.8|6636|6638.3|6635.5|4
1618586340000|2021-04-16 15:19:00|6638|6635.2|6638.3|6635.5|6638.5|6635.7|6637.8|6635|29
1618586350000|2021-04-16 15:19:10|6638.5|6635.7|6639.8|6637|6640.3|6637.5|6638.3|6635.5|20
1618586360000|2021-04-16 15:19:20|6640.3|6637.5|6641|6638.2|6641|6638.2|6639.8|6637|20
1618586370000|2021-04-16 15:19:30|6641.3|6638.5|6641|6638.2|6641.3|6638.5|6641|6638.2|9
1618586380000|2021-04-16 15:19:40|6642|6639.2|6641|6638.2|6642|6639.2|6641|6638.2|16
1618586390000|2021-04-16 15:19:50|6641.3|6638.5|6646|6643.2|6646.3|6643.5|6641.3|6638.5|82
1618586400000|2021-04-16 15:20:00|6645.8|6643|6645.8|6643|6646|6643.2|6645|6642.2|23
1618586410000|2021-04-16 15:20:10|6645|6642.2|6644.5|6641.7|6645|6642.2|6643.5|6640.7|23
1618586420000|2021-04-16 15:20:20|6644.3|6641.5|6648.8|6646|6649|6646.2|6644.3|6641.5|60
1618586430000|2021-04-16 15:20:30|6648.3|6645.5|6648.5|6645.7|6649.6|6646.8|6648.3|6645.5|18
1618586440000|2021-04-16 15:20:40|6648.3|6645.5|6649|6646.2|6649|6646.2|6647.3|6644.5|12
1618586450000|2021-04-16 15:20:50|6648.7|6645.9|6646|6643.2|6648.7|6645.9|6645.7|6642.9|46
1618586460000|2021-04-16 15:21:00|6646.3|6643.5|6646.5|6643.7|6646.5|6643.7|6646.3|6643.5|6
1618586470000|2021-04-16 15:21:10|6647|6644.2|6647.8|6645|6647.8|6645|6646.3|6643.5|23
1618586480000|2021-04-16 15:21:20|6648|6645.2|6647.5|6644.7|6648|6645.2|6647.3|6644.5|12
1618586490000|2021-04-16 15:21:30|6647.8|6645|6648|6645.2|6648|6645.2|6646.8|6644|39
1618586500000|2021-04-16 15:21:40|6647.3|6644.5|6644.6|6641.8|6647.3|6644.5|6644.3|6641.5|46
1618586510000|2021-04-16 15:21:50|6645|6642.2|6645.5|6642.7|6645.8|6643|6645|6642.2|10
1618586520000|2021-04-16 15:22:00|6646|6643.2|6645.8|6643|6647|6644.2|6645.8|6643|55
1618586530000|2021-04-16 15:22:10|6645.7|6642.9|6647.3|6644.5|6648|6645.2|6645.5|6642.7|18
1618586540000|2021-04-16 15:22:20|6646.8|6644|6646.8|6644|6646.8|6644|6646.8|6644|16
1618586550000|2021-04-16 15:22:30|6647.3|6644.5|6647.3|6644.5|6647.8|6645|6647.3|6644.5|31
1618586560000|2021-04-16 15:22:40|6647|6644.2|6647|6644.2|6647|6644.2|6646.8|6644|8
1618586570000|2021-04-16 15:22:50|||||||||3
1618586580000|2021-04-16 15:23:00|6646.8|6644|6649|6646.2|6649|6646.2|6646.8|6644|235
1618586590000|2021-04-16 15:23:10|6648.5|6645.7|6650.3|6647.5|6651.3|6648.5|6648|6645.2|25
1618586600000|2021-04-16 15:23:20|6650.6|6647.8|6650|6647.2|6651|6648.2|6649|6646.2|39
1618586610000|2021-04-16 15:23:30|6649.6|6646.8|6648|6645.2|6649.6|6646.8|6647|6644.2|22
1618586620000|2021-04-16 15:23:40|6648.3|6645.5|6647|6644.2|6649|6646.2|6646.8|6644|70
1618586630000|2021-04-16 15:23:50|6647.3|6644.5|6646.6|6643.8|6647.3|6644.5|6646.6|6643.8|179
1618586640000|2021-04-16 15:24:00|6646.3|6643.5|6643.8|6641|6646.3|6643.5|6643|6640.2|99
1618586650000|2021-04-16 15:24:10|6643.3|6640.5|6642|6639.2|6643.8|6641|6641|6638.2|58
1618586660000|2021-04-16 15:24:20|6642.3|6639.5|6641.8|6639|6642.3|6639.5|6641.3|6638.5|56
1618586670000|2021-04-16 15:24:30|6642|6639.2|6641|6638.2|6642.3|6639.5|6641|6638.2|17
1618586680000|2021-04-16 15:24:40|6641.3|6638.5|6642.3|6639.5|6642.3|6639.5|6641.3|6638.5|4
1618586690000|2021-04-16 15:24:50|6643|6640.2|6645|6642.2|6645.3|6642.5|6643|6640.2|16
1618586700000|2021-04-16 15:25:00|6645.3|6642.5|6644.8|6642|6645.8|6643|6643.3|6640.5|70
1618586710000|2021-04-16 15:25:10|6645|6642.2|6644.3|6641.5|6645|6642.2|6644.3|6641.5|4
1618586720000|2021-04-16 15:25:20|6645|6642.2|6645.5|6642.7|6645.5|6642.7|6645|6642.2|22
1618586730000|2021-04-16 15:25:30|6645.8|6643|6645.6|6642.8|6646.3|6643.5|6645.6|6642.8|20
1618586740000|2021-04-16 15:25:40|6645.3|6642.5|6644.6|6641.8|6646|6643.2|6644.5|6641.7|28
1618586750000|2021-04-16 15:25:50|6644.5|6641.7|6645|6642.2|6645|6642.2|6644.3|6641.5|1
1618586760000|2021-04-16 15:26:00|6645.2|6642.4|6646|6643.2|6646.3|6643.5|6645.2|6642.4|35
1618586770000|2021-04-16 15:26:10|6645|6642.2|6644.3|6641.5|6645.3|6642.5|6644.3|6641.5|21
1618586780000|2021-04-16 15:26:20|6644.5|6641.7|6643.8|6641|6644.8|6642|6643|6640.2|23
1618586790000|2021-04-16 15:26:30|6643.5|6640.7|6644.3|6641.5|6644.8|6642|6643.5|6640.7|12
1618586800000|2021-04-16 15:26:40|6644.5|6641.7|6643.8|6641|6645.3|6642.5|6643.8|6641|14
1618586810000|2021-04-16 15:26:50|6643.3|6640.5|6642.8|6640|6643.5|6640.7|6642.3|6639.5|74
1618586820000|2021-04-16 15:27:00|6643|6640.2|6643.5|6640.7|6644|6641.2|6643|6640.2|14
1618586830000|2021-04-16 15:27:10|6643.7|6640.9|6643|6640.2|6644.3|6641.5|6643|6640.2|38
1618586840000|2021-04-16 15:27:20|6643.3|6640.5|6644|6641.2|6644|6641.2|6643|6640.2|66
1618586850000|2021-04-16 15:27:30|6645|6642.2|6644|6641.2|6645.3|6642.5|6643.3|6640.5|23
1618586860000|2021-04-16 15:27:40|6644.5|6641.7|6639.8|6637|6644.5|6641.7|6639.3|6636.5|43
1618586870000|2021-04-16 15:27:50|6639.6|6636.8|6640|6637.2|6640|6637.2|6636.8|6634|98
1618586880000|2021-04-16 15:28:00|6640.3|6637.5|6642.3|6639.5|6643|6640.2|6640.3|6637.5|85
1618586890000|2021-04-16 15:28:10|6642|6639.2|6641|6638.2|6642|6639.2|6641|6638.2|73
1618586900000|2021-04-16 15:28:20|6642|6639.2|6641.5|6638.7|6642|6639.2|6641|6638.2|14
1618586910000|2021-04-16 15:28:30|6641.3|6638.5|6643|6640.2|6643.3|6640.5|6641|6638.2|92
1618586920000|2021-04-16 15:28:40|6642.6|6639.8|6641|6638.2|6643|6640.2|6640.3|6637.5|505
1618586930000|2021-04-16 15:28:50|6640.7|6637.9|6642|6639.2|6642.7|6639.9|6640.7|6637.9|67
1618586940000|2021-04-16 15:29:00|6641.7|6638.9|6638.7|6635.9|6642|6639.2|6636.6|6633.8|286
1618586950000|2021-04-16 15:29:10|6639|6636.2|6640.4|6637.6|6640.7|6637.9|6639|6636.2|138
1618586960000|2021-04-16 15:29:20|6641.4|6638.6|6643|6640.2|6644.2|6641.4|6640.4|6637.6|201
1618586970000|2021-04-16 15:29:30|6642.7|6639.9|6640.4|6637.6|6642.7|6639.9|6640.4|6637.6|125
1618586980000|2021-04-16 15:29:40|6641.4|6638.6|6644|6641.2|6644.2|6641.4|6640.7|6637.9|407
1618586990000|2021-04-16 15:29:50|6643.4|6640.6|6642|6639.2|6644|6641.2|6641.9|6639.1|185
1618587000000|2021-04-16 15:30:00|6641.9|6639.1|6644|6641.2|6645.7|6642.9|6641.7|6638.9|154
1618587010000|2021-04-16 15:30:10|6644.4|6641.6|6647|6644.2|6647|6644.2|6644.4|6641.6|193
1618587020000|2021-04-16 15:30:20|6647.4|6644.6|6646.4|6643.6|6648.4|6645.6|6646|6643.2|252
1618587030000|2021-04-16 15:30:30|6647|6644.2|6647|6644.2|6647.7|6644.9|6646.7|6643.9|122
1618587040000|2021-04-16 15:30:40|6646.7|6643.9|6646.7|6643.9|6648|6645.2|6646.7|6643.9|288
1618587050000|2021-04-16 15:30:50|6646.9|6644.1|6646.2|6643.4|6646.9|6644.1|6644.7|6641.9|43
1618587060000|2021-04-16 15:31:00|6645.7|6642.9|6646.4|6643.6|6646.4|6643.6|6645.7|6642.9|4
1618587070000|2021-04-16 15:31:10|6645.7|6642.9|6645.7|6642.9|6645.7|6642.9|6645.7|6642.9|11
1618587080000|2021-04-16 15:31:20|6646.4|6643.6|6645.7|6642.9|6646.7|6643.9|6645.4|6642.6|4
1618587090000|2021-04-16 15:31:30|6645.9|6643.1|6645.4|6642.6|6646.4|6643.6|6645.4|6642.6|49
1618587100000|2021-04-16 15:31:40|6645|6642.2|6648|6645.2|6648.7|6645.9|6645|6642.2|172
1618587110000|2021-04-16 15:31:50|6648.4|6645.6|6648.2|6645.4|6648.4|6645.6|6648.2|6645.4|4
1618587120000|2021-04-16 15:32:00|6648|6645.2|6648.7|6645.9|6648.7|6645.9|6648|6645.2|10
1618587130000|2021-04-16 15:32:10|6648|6645.2|6648.2|6645.4|6648.2|6645.4|6648|6645.2|13
1618587140000|2021-04-16 15:32:20|6648.4|6645.6|6648.4|6645.6|6648.4|6645.6|6648.4|6645.6|2
1618587150000|2021-04-16 15:32:30|6648.7|6645.9|6649.4|6646.6|6649.4|6646.6|6648.7|6645.9|20
1618587160000|2021-04-16 15:32:40|6649.7|6646.9|6649.7|6646.9|6649.7|6646.9|6649|6646.2|28
1618587170000|2021-04-16 15:32:50|6650|6647.2|6650.2|6647.4|6651.4|6648.6|6649.7|6646.9|66
1618587180000|2021-04-16 15:33:00|6650.4|6647.6|6648.7|6645.9|6651|6648.2|6648.7|6645.9|49
1618587190000|2021-04-16 15:33:10|6649.3|6646.5|6650|6647.2|6651|6648.2|6649|6646.2|50
1618587200000|2021-04-16 15:33:20|6650.2|6647.4|6649.7|6646.9|6650.4|6647.6|6649.7|6646.9|8
1618587210000|2021-04-16 15:33:30|6650.2|6647.4|6650.2|6647.4|6650.7|6647.9|6649.7|6646.9|41
1618587220000|2021-04-16 15:33:40|6650.4|6647.6|6650|6647.2|6650.7|6647.9|6650|6647.2|4
1618587230000|2021-04-16 15:33:50|6649.7|6646.9|6650.4|6647.6|6650.4|6647.6|6649.7|6646.9|4
1618587240000|2021-04-16 15:34:00|6650.7|6647.9|6651.5|6648.7|6651.7|6648.9|6650.7|6647.9|22
1618587250000|2021-04-16 15:34:10|6651.3|6648.5|6651.5|6648.7|6651.7|6648.9|6651|6648.2|11
1618587260000|2021-04-16 15:34:20|6651.3|6648.5|6651.7|6648.9|6651.7|6648.9|6651|6648.2|5
1618587270000|2021-04-16 15:34:30|6652.4|6649.6|6652.2|6649.4|6652.7|6649.9|6652.2|6649.4|16
1618587280000|2021-04-16 15:34:40|6652.4|6649.6|6654|6651.2|6654.4|6651.6|6652.4|6649.6|20
1618587290000|2021-04-16 15:34:50|6654.7|6651.9|6660|6657.2|6660.4|6657.6|6654.7|6651.9|166
1618587300000|2021-04-16 15:35:00|6660.4|6657.6|6660.2|6657.4|6661|6658.2|6658|6655.2|69
1618587310000|2021-04-16 15:35:10|6660|6657.2|6658.7|6655.9|6661|6658.2|6657.7|6654.9|50
1618587320000|2021-04-16 15:35:20|6658|6655.2|6657.7|6654.9|6658.7|6655.9|6657.7|6654.9|26
1618587330000|2021-04-16 15:35:30|6657.5|6654.7|6656.5|6653.7|6657.7|6654.9|6656.5|6653.7|18
1618587340000|2021-04-16 15:35:40|6656.7|6653.9|6657.5|6654.7|6657.7|6654.9|6656.7|6653.9|11
1618587350000|2021-04-16 15:35:50|6658.1|6655.3|6657.7|6654.9|6658.7|6655.9|6657.7|6654.9|41
1618587360000|2021-04-16 15:36:00|6658.3|6655.5|6657.7|6654.9|6659|6656.2|6657.5|6654.7|10
1618587370000|2021-04-16 15:36:10|6658|6655.2|6656|6653.2|6658.7|6655.9|6655.7|6652.9|112
1618587380000|2021-04-16 15:36:20|6655.7|6652.9|6655.5|6652.7|6656|6653.2|6655.5|6652.7|21
1618587390000|2021-04-16 15:36:30|6655.2|6652.4|6656.7|6653.9|6656.7|6653.9|6654.7|6651.9|20
1618587400000|2021-04-16 15:36:40|6655.7|6652.9|6655.9|6653.1|6656.7|6653.9|6655.7|6652.9|35
1618587410000|2021-04-16 15:36:50|6656.2|6653.4|6655.7|6652.9|6656.2|6653.4|6655.7|6652.9|13
1618587420000|2021-04-16 15:37:00|6655.4|6652.6|6653.7|6650.9|6655.4|6652.6|6653.2|6650.4|24
1618587440000|2021-04-16 15:37:20|6653.4|6650.6|6653|6650.2|6653.4|6650.6|6651.7|6648.9|195
1618587450000|2021-04-16 15:37:30|6653.4|6650.6|6653|6650.2|6653.4|6650.6|6653|6650.2|5
1618587460000|2021-04-16 15:37:40|6652.7|6649.9|6653.4|6650.6|6653.4|6650.6|6652.7|6649.9|11
1618587470000|2021-04-16 15:37:50|6653.2|6650.4|6649.2|6646.4|6653.2|6650.4|6648.7|6645.9|207
1618587480000|2021-04-16 15:38:00|6649.4|6646.6|6649.7|6646.9|6650.4|6647.6|6649.2|6646.4|60
1618587490000|2021-04-16 15:38:10|6650.2|6647.4|6649|6646.2|6650.4|6647.6|6649|6646.2|12
1618587500000|2021-04-16 15:38:20|6648.4|6645.6|6647.7|6644.9|6648.4|6645.6|6647.7|6644.9|5
1618587510000|2021-04-16 15:38:30|6648|6645.2|6648|6645.2|6648.4|6645.6|6647.7|6644.9|7
1618587520000|2021-04-16 15:38:40|6648.4|6645.6|6647.7|6644.9|6649.1|6646.3|6647.7|6644.9|15
1618587530000|2021-04-16 15:38:50|6648.2|6645.4|6649|6646.2|6649.2|6646.4|6648.2|6645.4|4
1618587540000|2021-04-16 15:39:00|6648.7|6645.9|6649.4|6646.6|6649.7|6646.9|6648.7|6645.9|5
1618587550000|2021-04-16 15:39:10|6650.2|6647.4|6649.2|6646.4|6650.4|6647.6|6648.7|6645.9|36
1618587560000|2021-04-16 15:39:20|6649.4|6646.6|6649.4|6646.6|6649.7|6646.9|6648.9|6646.1|14
1618587570000|2021-04-16 15:39:30|6649.2|6646.4|6650.7|6647.9|6650.7|6647.9|6649.1|6646.3|18
1618587580000|2021-04-16 15:39:40|6650.1|6647.3|6652.7|6649.9|6653.2|6650.4|6649.7|6646.9|173
1618587590000|2021-04-16 15:39:50|6652|6649.2|6655.4|6652.6|6655.4|6652.6|6652|6649.2|94
1618587600000|2021-04-16 15:40:00|6655.9|6653.1|6656.7|6653.9|6657.7|6654.9|6655.7|6652.9|67
1618587610000|2021-04-16 15:40:10|6656.3|6653.5|6655.2|6652.4|6656.3|6653.5|6655.2|6652.4|23
1618587620000|2021-04-16 15:40:20|6655.4|6652.6|6654.4|6651.6|6655.4|6652.6|6653.7|6650.9|42
1618587630000|2021-04-16 15:40:30|6654.6|6651.8|6656|6653.2|6656.4|6653.6|6654.6|6651.8|3
1618587640000|2021-04-16 15:40:40|6655.9|6653.1|6657.7|6654.9|6657.9|6655.1|6655.9|6653.1|11
1618587650000|2021-04-16 15:40:50|6658.2|6655.4|6655|6652.2|6659.2|6656.4|6654.6|6651.8|152
1618587660000|2021-04-16 15:41:00|6654.7|6651.9|6653.4|6650.6|6654.7|6651.9|6653.4|6650.6|30
1618587670000|2021-04-16 15:41:10|6653.7|6650.9|6655.7|6652.9|6655.9|6653.1|6653.7|6650.9|14
1618587680000|2021-04-16 15:41:20|6655.2|6652.4|6653.7|6650.9|6655.2|6652.4|6653.7|6650.9|20
1618587690000|2021-04-16 15:41:30|6655.3|6651.3|6655.7|6652.9|6656.5|6653.7|6654.7|6651.3|98
1618587700000|2021-04-16 15:41:40|6655|6652.2|6654.7|6651.9|6656.4|6653.6|6654.5|6651.7|95
1618587710000|2021-04-16 15:41:50|6654.9|6652.1|6656.2|6653.4|6656.2|6653.4|6654.4|6651.6|16
1618587720000|2021-04-16 15:42:00|6656.1|6653.3|6657|6654.2|6657|6654.2|6655.7|6652.9|28
1618587730000|2021-04-16 15:42:10|6656.7|6653.9|6657|6654.2|6657|6654.2|6656.7|6653.9|16
1618587740000|2021-04-16 15:42:20|6656.6|6653.8|6655|6652.2|6656.6|6653.8|6655|6652.2|109
1618587750000|2021-04-16 15:42:30|6655.7|6652.9|6654.5|6651.7|6655.7|6652.9|6654|6651.2|23
1618587760000|2021-04-16 15:42:40|6654.7|6651.9|6654|6651.2|6654.7|6651.9|6654|6651.2|31
1618587770000|2021-04-16 15:42:50|6653.6|6650.8|6651.5|6648.7|6653.6|6650.8|6651.5|6648.7|14
1618587780000|2021-04-16 15:43:00|6651.7|6648.9|6652.7|6649.9|6652.9|6650.1|6651.7|6648.9|30
1618587790000|2021-04-16 15:43:10|6652.5|6649.7|6654|6651.2|6654|6651.2|6652.5|6649.7|10
1618587800000|2021-04-16 15:43:20|6653.7|6650.9|6654|6651.2|6654|6651.2|6653|6650.2|58
1618587810000|2021-04-16 15:43:30|6653|6650.2|6652|6649.2|6653.2|6650.4|6652|6649.2|39
1618587820000|2021-04-16 15:43:40|6651.7|6648.9|6652|6649.2|6652|6649.2|6651.7|6648.9|23
1618587830000|2021-04-16 15:43:50|6651.7|6648.9|6652.4|6649.6|6652.4|6649.6|6651.7|6648.9|14
1618587840000|2021-04-16 15:44:00|6652.7|6649.9|6653.7|6650.9|6654.4|6651.6|6652.7|6649.9|55
1618587850000|2021-04-16 15:44:10|6653.9|6651.1|6653.2|6650.4|6654.2|6651.4|6653.2|6650.4|21
1618587860000|2021-04-16 15:44:20|6653.4|6650.6|6653|6650.2|6653.4|6650.6|6653|6650.2|2
1618587870000|2021-04-16 15:44:30|6652.7|6649.9|6652.7|6649.9|6653.2|6650.4|6652.7|6649.9|0
1618587880000|2021-04-16 15:44:40|6653.4|6650.6|6652.7|6649.9|6653.4|6650.6|6652.4|6649.6|6
1618587890000|2021-04-16 15:44:50|6652.4|6649.6|6652.7|6649.9|6652.7|6649.9|6652.4|6649.6|10
1618587900000|2021-04-16 15:45:00|6652.4|6649.6|6651.7|6648.9|6653.2|6650.4|6651.7|6648.9|25
1618587910000|2021-04-16 15:45:10|6651.9|6649.1|6652.7|6649.9|6653.4|6650.6|6651.7|6648.9|103
1618587920000|2021-04-16 15:45:20|6652.4|6649.6|6651.4|6648.6|6652.4|6649.6|6651.4|6648.6|18
1618587930000|2021-04-16 15:45:30|6650.6|6647.8|6646.4|6643.6|6650.6|6647.8|6645.7|6642.9|41
1618587940000|2021-04-16 15:45:40|6647.3|6644.5|6647.7|6644.9|6648.2|6645.4|6647.3|6644.5|7
1618587950000|2021-04-16 15:45:50|6648.4|6645.6|6648.7|6645.9|6648.7|6645.9|6647.7|6644.9|8
1618587960000|2021-04-16 15:46:00|6648.9|6646.1|6649.9|6647.1|6650.4|6647.6|6648.7|6645.9|27
1618587970000|2021-04-16 15:46:10|6650.2|6647.4|6648.4|6645.6|6650.2|6647.4|6647.7|6644.9|36
1618587980000|2021-04-16 15:46:20|6649|6646.2|6648.9|6646.1|6649|6646.2|6648.4|6645.6|9
1618587990000|2021-04-16 15:46:30|6649.2|6646.4|6649.9|6647.1|6650.4|6647.6|6649.2|6646.4|33
1618588000000|2021-04-16 15:46:40|6650.2|6647.4|6648.9|6646.1|6650.2|6647.4|6648.4|6645.6|16
1618588010000|2021-04-16 15:46:50|6649.1|6646.3|6649.7|6646.9|6649.7|6646.9|6649.1|6646.3|3
1618588020000|2021-04-16 15:47:00|6649.9|6647.1|6649.7|6646.9|6649.9|6647.1|6648.7|6645.9|40
1618588030000|2021-04-16 15:47:10|6648.9|6646.1|6649.4|6646.6|6649.4|6646.6|6648.4|6645.6|12
1618588040000|2021-04-16 15:47:20|6649.7|6646.9|6648.4|6645.6|6650.4|6647.6|6648.4|6645.6|43
1618588050000|2021-04-16 15:47:30|6648.6|6645.8|6647.7|6644.9|6648.9|6646.1|6647.7|6644.9|5
1618588060000|2021-04-16 15:47:40|6648|6645.2|6647.7|6644.9|6648|6645.2|6647.7|6644.9|14
1618588070000|2021-04-16 15:47:50|6648|6645.2|6647.7|6644.9|6648|6645.2|6647.7|6644.9|20
1618588080000|2021-04-16 15:48:00|6648|6645.2|6648|6645.2|6648|6645.2|6647.7|6644.9|136
1618588090000|2021-04-16 15:48:10|6647.7|6644.9|6646|6643.2|6647.7|6644.9|6646|6643.2|36
1618588100000|2021-04-16 15:48:20|6645|6642.2|6646.2|6643.4|6646.7|6643.9|6644.7|6641.9|29
1618588110000|2021-04-16 15:48:30|6646.7|6643.9|6646.7|6643.9|6647.2|6644.4|6646.7|6643.9|1
1618588120000|2021-04-16 15:48:40|||||||||1
1618588130000|2021-04-16 15:48:50|6647|6644.2|6647.7|6644.9|6647.7|6644.9|6647|6644.2|15
1618588140000|2021-04-16 15:49:00|||||||||10
1618588150000|2021-04-16 15:49:10|6647.5|6644.7|6647.7|6644.9|6647.7|6644.9|6647.2|6644.4|18
1618588160000|2021-04-16 15:49:20|||||||||4
1618588170000|2021-04-16 15:49:30|6647.4|6644.6|6647.2|6644.4|6647.7|6644.9|6647|6644.2|10
1618588180000|2021-04-16 15:49:40|6647.4|6644.6|6647.4|6644.6|6647.7|6644.9|6647|6644.2|12
1618588190000|2021-04-16 15:49:50|6647.7|6644.9|6648.4|6645.6|6648.4|6645.6|6647.7|6644.9|12
1618588200000|2021-04-16 15:50:00|6648.7|6645.9|6650.2|6647.4|6650.4|6647.6|6648.7|6645.9|17
1618588210000|2021-04-16 15:50:10|6649.7|6646.9|6649.4|6646.6|6650.2|6647.4|6649.4|6646.6|16
1618588220000|2021-04-16 15:50:20|6649.7|6646.9|6649.4|6646.6|6649.7|6646.9|6648.7|6645.9|13
1618588230000|2021-04-16 15:50:30|6648.9|6646.1|6646.9|6644.1|6649.4|6646.6|6646.9|6644.1|29
1618588240000|2021-04-16 15:50:40|6647.1|6644.3|6647.7|6644.9|6648.2|6645.4|6647.1|6644.3|36
1618588250000|2021-04-16 15:50:50|6647.4|6644.6|6648.2|6645.4|6648.2|6645.4|6647.4|6644.6|7
1618588260000|2021-04-16 15:51:00|6647.9|6645.1|6648.2|6645.4|6648.6|6645.8|6647.9|6645.1|19
1618588270000|2021-04-16 15:51:10|6648.1|6645.3|6648.9|6646.1|6649.4|6646.6|6648.1|6645.3|7
1618588280000|2021-04-16 15:51:20|6649.1|6646.3|6649.4|6646.6|6649.4|6646.6|6649.1|6646.3|7
1618588290000|2021-04-16 15:51:30|6649.9|6647.1|6652.9|6650.1|6654|6651.2|6649.9|6647.1|77
1618588300000|2021-04-16 15:51:40|6652.7|6649.9|6652.4|6649.6|6652.9|6650.1|6652.4|6649.6|40
1618588310000|2021-04-16 15:51:50|6652.7|6649.9|6652.7|6649.9|6652.9|6650.1|6652.7|6649.9|10
1618588320000|2021-04-16 15:52:00|6652.4|6649.6|6652.4|6649.6|6652.4|6649.6|6651.9|6649.1|10
1618588330000|2021-04-16 15:52:10|6651.7|6648.9|6654|6651.2|6654|6651.2|6651.7|6648.9|67
1618588340000|2021-04-16 15:52:20|6653.2|6650.4|6653.4|6650.6|6653.4|6650.6|6652.4|6649.6|53
1618588350000|2021-04-16 15:52:30|6653.2|6650.4|6652.9|6650.1|6653.2|6650.4|6652.7|6649.9|5
1618588360000|2021-04-16 15:52:40|6653.4|6650.6|6653.7|6650.9|6653.7|6650.9|6653.2|6650.4|9
1618588370000|2021-04-16 15:52:50|||||||||4
1618588380000|2021-04-16 15:53:00|6653.4|6650.6|6653.4|6650.6|6653.4|6650.6|6653.4|6650.6|0
1618588390000|2021-04-16 15:53:10|6653.7|6650.9|6652.7|6649.9|6653.7|6650.9|6652.7|6649.9|15
1618588400000|2021-04-16 15:53:20|6652.4|6649.6|6653.7|6650.9|6653.7|6650.9|6652.4|6649.6|131
1618588410000|2021-04-16 15:53:30|6654|6651.2|6654.9|6652.1|6655.7|6652.9|6654|6651.2|601
1618588420000|2021-04-16 15:53:40|6655.4|6652.6|6657.1|6654.3|6657.1|6654.3|6655.1|6652.3|1070
1618588430000|2021-04-16 15:53:50|6657.4|6654.6|6658.1|6655.3|6658.1|6655.3|6657.4|6654.6|46
1618588440000|2021-04-16 15:54:00|6658.8|6656|6660.8|6658|6661.1|6658.3|6658.3|6655.5|201
1618588450000|2021-04-16 15:54:10|6661.1|6658.3|6660.1|6657.3|6661.1|6658.3|6659.8|6657|42
1618588460000|2021-04-16 15:54:20|6659.8|6657|6659.6|6656.8|6659.8|6657|6659.1|6656.3|13
1618588470000|2021-04-16 15:54:30|6659.4|6656.6|6658.4|6655.6|6659.6|6656.8|6658.4|6655.6|519
1618588480000|2021-04-16 15:54:40|6658.6|6655.8|6658.4|6655.6|6658.6|6655.8|6658.4|6655.6|5
1618588490000|2021-04-16 15:54:50|6658.1|6655.3|6658.1|6655.3|6658.1|6655.3|6658.1|6655.3|45
1618588500000|2021-04-16 15:55:00|6656.9|6654.1|6656.1|6653.3|6656.9|6654.1|6655.1|6652.3|25
1618588510000|2021-04-16 15:55:10|6655.8|6653|6654.6|6651.8|6655.8|6653|6654.6|6651.8|5
1618588520000|2021-04-16 15:55:20|6655.1|6652.3|6654.6|6651.8|6655.1|6652.3|6654.4|6651.6|9
1618588530000|2021-04-16 15:55:30|6654.9|6652.1|6654.6|6651.8|6655.1|6652.3|6654.4|6651.6|9
1618588540000|2021-04-16 15:55:40|6655.1|6652.3|6653.9|6651.1|6655.1|6652.3|6653.9|6651.1|4
1618588550000|2021-04-16 15:55:50|6653.6|6650.8|6652.6|6649.8|6653.6|6650.8|6652.6|6649.8|5
1618588560000|2021-04-16 15:56:00|6652.4|6649.6|6652.6|6649.8|6653.1|6650.3|6652.4|6649.6|5
1618588570000|2021-04-16 15:56:10|6652.4|6649.6|6652.4|6649.6|6652.8|6650|6652.1|6649.3|2
1618588580000|2021-04-16 15:56:20|6652.1|6649.3|6653.1|6650.3|6653.1|6650.3|6651.8|6649|5
1618588590000|2021-04-16 15:56:30|6653.4|6650.6|6652.1|6649.3|6654.1|6651.3|6651.4|6648.6|62
1618588600000|2021-04-16 15:56:40|6652.3|6649.5|6652.1|6649.3|6652.3|6649.5|6652.1|6649.3|4
1618588610000|2021-04-16 15:56:50|6652.3|6649.5|6653.4|6650.6|6653.6|6650.8|6652.1|6649.3|15
1618588620000|2021-04-16 15:57:00|6653.8|6651|6654.4|6651.6|6655.1|6652.3|6653.8|6651|5
1618588630000|2021-04-16 15:57:10|6654.3|6651.5|6654.1|6651.3|6654.3|6651.5|6654.1|6651.3|1
1618588640000|2021-04-16 15:57:20|6654.3|6651.5|6655.1|6652.3|6655.8|6653|6654.3|6651.5|17
1618588650000|2021-04-16 15:57:30|6654.1|6651.3|6653.9|6651.1|6654.1|6651.3|6653.9|6651.1|14
1618588660000|2021-04-16 15:57:40|6654.1|6651.3|6653.8|6651|6654.3|6651.5|6653.8|6651|3
1618588670000|2021-04-16 15:57:50|6653.6|6650.8|6653.6|6650.8|6653.9|6651.1|6652.4|6649.6|88
1618588680000|2021-04-16 15:58:00|6653.8|6651|6654.4|6651.6|6655.1|6652.3|6653.8|6651|22
1618588690000|2021-04-16 15:58:10|6654.1|6651.3|6654.6|6651.8|6655.1|6652.3|6654.1|6651.3|8
1618588700000|2021-04-16 15:58:20|6654.8|6652|6654.1|6651.3|6655.1|6652.3|6653.6|6650.8|6
1618588710000|2021-04-16 15:58:30|6654.4|6651.6|6654.1|6651.3|6654.6|6651.8|6654.1|6651.3|4
1618588720000|2021-04-16 15:58:40|6653.8|6651|6654.1|6651.3|6654.1|6651.3|6653.6|6650.8|4
1618588730000|2021-04-16 15:58:50|6654.6|6651.8|6654.1|6651.3|6654.6|6651.8|6654.1|6651.3|18
1618588740000|2021-04-16 15:59:00|6654.4|6651.6|6652.6|6649.8|6655.1|6652.3|6652.1|6649.3|85
1618588750000|2021-04-16 15:59:10|6652.3|6649.5|6653.1|6650.3|6653.1|6650.3|6652.3|6649.5|13
1618588760000|2021-04-16 15:59:20|6652.8|6650|6652.3|6649.5|6652.8|6650|6652.1|6649.3|9
1618588770000|2021-04-16 15:59:30|6652.1|6649.3|6652.3|6649.5|6652.6|6649.8|6652.1|6649.3|59
1618588780000|2021-04-16 15:59:40|6652.6|6649.8|6653.3|6650.5|6653.8|6651|6652.6|6649.8|6
1618588790000|2021-04-16 15:59:50|6653.6|6650.8|6652.6|6649.8|6654.1|6651.3|6652.6|6649.8|6
1618588800000|2021-04-16 16:00:00|6652.4|6649.6|6653.8|6651|6653.9|6651.1|6652.4|6649.6|16
1618588810000|2021-04-16 16:00:10|6654.6|6651.8|6655.4|6652.6|6657.1|6654.3|6654.6|6651.8|40
1618588820000|2021-04-16 16:00:20|6656.1|6653.3|6659.1|6656.3|6659.1|6656.3|6656.1|6653.3|29
1618588830000|2021-04-16 16:00:30|6658.9|6656.1|6658.4|6655.6|6659.1|6656.3|6658.4|6655.6|11
1618588840000|2021-04-16 16:00:40|6658.8|6656|6660.8|6658|6661.4|6658.6|6658.4|6655.6|39
1618588850000|2021-04-16 16:00:50|6660.7|6657.9|6661.6|6658.8|6662.1|6659.3|6660.1|6657.3|115
1618588860000|2021-04-16 16:01:00|6661.8|6659|6661.1|6658.3|6662.1|6659.3|6660.9|6658.1|14
1618588870000|2021-04-16 16:01:10|6660.8|6658|6660.1|6657.3|6660.8|6658|6659.8|6657|167
1618588880000|2021-04-16 16:01:20|6659.8|6657|6658.8|6656|6659.8|6657|6657.1|6654.3|29
1618588890000|2021-04-16 16:01:30|6658.6|6655.8|6657.1|6654.3|6658.8|6656|6657.1|6654.3|123
1618588900000|2021-04-16 16:01:40|6656.8|6654|6654.7|6651.9|6656.8|6654|6653.7|6650.9|678
1618588910000|2021-04-16 16:01:50|6654.4|6651.6|6655.2|6652.4|6655.4|6652.6|6654.4|6651.6|5
1618588920000|2021-04-16 16:02:00|6654.9|6652.1|6655.4|6652.6|6656.9|6654.1|6654.9|6652.1|11
1618588930000|2021-04-16 16:02:10|6655.6|6652.8|6653.2|6650.4|6655.9|6653.1|6653|6650.2|142
1618588940000|2021-04-16 16:02:20|6653|6650.2|6652.9|6650.1|6654.4|6651.6|6652.9|6650.1|28
1618588950000|2021-04-16 16:02:30|6653.2|6650.4|6653.9|6651.1|6654.4|6651.6|6653.2|6650.4|6
1618588960000|2021-04-16 16:02:40|6653.7|6650.9|6653.9|6651.1|6653.9|6651.1|6653.7|6650.9|1
1618588970000|2021-04-16 16:02:50|6654.4|6651.6|6653.9|6651.1|6654.4|6651.6|6653.9|6651.1|3
1618588980000|2021-04-16 16:03:00|6653.4|6650.6|6653.6|6650.8|6653.6|6650.8|6653.4|6650.6|2
1618588990000|2021-04-16 16:03:10|6653.7|6650.9|6650|6647.2|6653.7|6650.9|6649.7|6646.9|22
1618589000000|2021-04-16 16:03:20|6649.2|6646.4|6646.2|6643.4|6649.7|6646.9|6646.2|6643.4|29
1618589010000|2021-04-16 16:03:30|6645.9|6643.1|6645.7|6642.9|6646.4|6643.6|6645.7|6642.9|4
1618589020000|2021-04-16 16:03:40|6646.4|6643.6|6645.7|6642.9|6646.4|6643.6|6645.7|6642.9|60
1618589030000|2021-04-16 16:03:50|6646|6643.2|6647.7|6644.9|6647.7|6644.9|6646|6643.2|7
1618589040000|2021-04-16 16:04:00|6647.9|6645.1|6648.4|6645.6|6648.4|6645.6|6646.9|6644.1|4
1618589050000|2021-04-16 16:04:10|6647.7|6644.9|6647.2|6644.4|6647.7|6644.9|6646.9|6644.1|20
1618589060000|2021-04-16 16:04:20|6647|6644.2|6647.5|6644.7|6647.7|6644.9|6647|6644.2|18
1618589070000|2021-04-16 16:04:30|6646.7|6643.9|6649|6646.2|6650.5|6647.7|6646.2|6643.4|21
1618589080000|2021-04-16 16:04:40|6649.5|6646.7|6649.2|6646.4|6649.7|6646.9|6649|6646.2|15
1618589090000|2021-04-16 16:04:50|6649|6646.2|6649.7|6646.9|6649.7|6646.9|6648.7|6645.9|34
1618589100000|2021-04-16 16:05:00|6650|6647.2|6649.4|6646.6|6650|6647.2|6649.2|6646.4|4
1618589110000|2021-04-16 16:05:10|6649|6646.2|6651|6648.2|6651.2|6648.4|6649|6646.2|14
1618589120000|2021-04-16 16:05:20|6650.7|6647.9|6649.7|6646.9|6650.7|6647.9|6649.4|6646.6|29
1618589130000|2021-04-16 16:05:30|6649|6646.2|6649.2|6646.4|6649.7|6646.9|6649|6646.2|4
1618589140000|2021-04-16 16:05:40|6649.7|6646.9|6649.7|6646.9|6649.9|6647.1|6649.7|6646.9|0
1618589150000|2021-04-16 16:05:50|6649.5|6646.7|6649.7|6646.9|6649.7|6646.9|6649.4|6646.6|4
1618589160000|2021-04-16 16:06:00|6650.1|6647.3|6649.7|6646.9|6650.7|6647.9|6649.7|6646.9|11
1618589170000|2021-04-16 16:06:10|6649.9|6647.1|6649.7|6646.9|6649.9|6647.1|6649.7|6646.9|1
1618589180000|2021-04-16 16:06:20|6650|6647.2|6650.7|6647.9|6650.7|6647.9|6650|6647.2|3
1618589190000|2021-04-16 16:06:30|6651|6648.2|6655.1|6652.3|6655.1|6652.3|6651|6648.2|895
1618589200000|2021-04-16 16:06:40|6655.6|6652.8|6658.6|6655.8|6659.1|6656.3|6655.4|6652.6|71
1618589210000|2021-04-16 16:06:50|6658.9|6656.1|6658.4|6655.6|6659.1|6656.3|6658.4|6655.6|2
1618589220000|2021-04-16 16:07:00|6658.1|6655.3|6658.7|6655.9|6659.1|6656.3|6658.1|6655.3|28
1618589230000|2021-04-16 16:07:10|6658.4|6655.6|6658.7|6655.9|6658.9|6656.1|6658.4|6655.6|9
1618589240000|2021-04-16 16:07:20|6658.4|6655.6|6657.7|6654.9|6658.4|6655.6|6657.4|6654.6|19
1618589260000|2021-04-16 16:07:40|6657.4|6654.6|6657.2|6654.4|6657.4|6654.6|6657.2|6654.4|5
1618589270000|2021-04-16 16:07:50|6657.7|6654.9|6658.1|6655.3|6658.4|6655.6|6657.4|6654.6|21
1618589280000|2021-04-16 16:08:00|6658.6|6655.8|6658.6|6655.8|6658.9|6656.1|6658.4|6655.6|9
1618589290000|2021-04-16 16:08:10|6658.4|6655.6|6656.4|6653.6|6658.4|6655.6|6656.4|6653.6|13
1618589300000|2021-04-16 16:08:20|6656.6|6653.8|6656.9|6654.1|6657.1|6654.3|6656.4|6653.6|2
1618589310000|2021-04-16 16:08:30|6656.4|6653.6|6657.4|6654.6|6657.4|6654.6|6656.1|6653.3|22
1618589320000|2021-04-16 16:08:40|6657.1|6654.3|6657.1|6654.3|6657.1|6654.3|6657.1|6654.3|0
1618589330000|2021-04-16 16:08:50|||||||||2
1618589340000|2021-04-16 16:09:00|6657.4|6654.6|6655.4|6652.6|6657.7|6654.9|6654.7|6651.9|94
1618589350000|2021-04-16 16:09:10|6655.9|6653.1|6655.4|6652.6|6655.9|6653.1|6655.2|6652.4|5
1618589360000|2021-04-16 16:09:20|6655.7|6652.9|6656.7|6653.9|6657.4|6654.6|6655.7|6652.9|7
1618589370000|2021-04-16 16:09:30|6656.2|6653.4|6655.7|6652.9|6656.7|6653.9|6655.7|6652.9|1
1618589380000|2021-04-16 16:09:40|6655.9|6653.1|6655.4|6652.6|6655.9|6653.1|6655|6652.2|4
1618589390000|2021-04-16 16:09:50|6655.9|6653.1|6656.7|6653.9|6656.9|6654.1|6655.7|6652.9|14
1618589400000|2021-04-16 16:10:00|6656.4|6653.6|6655.4|6652.6|6656.4|6653.6|6654.7|6651.9|14
1618589410000|2021-04-16 16:10:10|6655.7|6652.9|6656.2|6653.4|6656.4|6653.6|6655.7|6652.9|4
1618589420000|2021-04-16 16:10:20|6655.7|6652.9|6654.7|6651.9|6655.7|6652.9|6654.7|6651.9|6
1618589430000|2021-04-16 16:10:30|6653.9|6651.1|6653.9|6651.1|6653.9|6651.1|6653.7|6650.9|22
1618589440000|2021-04-16 16:10:40|6654.1|6651.3|6654.4|6651.6|6654.7|6651.9|6654.1|6651.3|10
1618589450000|2021-04-16 16:10:50|6653.9|6651.1|6655.4|6652.6|6655.4|6652.6|6653.9|6651.1|22
1618589460000|2021-04-16 16:11:00|6655.7|6652.9|6655.4|6652.6|6655.7|6652.9|6655|6652.2|16
1618589470000|2021-04-16 16:11:10|6655.7|6652.9|6655.4|6652.6|6655.7|6652.9|6655.4|6652.6|5
1618589480000|2021-04-16 16:11:20|6655|6652.2|6655.2|6652.4|6655.2|6652.4|6655|6652.2|6
1618589490000|2021-04-16 16:11:30|6655.4|6652.6|6656.4|6653.6|6656.4|6653.6|6655.2|6652.4|275
1618589500000|2021-04-16 16:11:40|6655.9|6653.1|6655.7|6652.9|6656.4|6653.6|6655.7|6652.9|6
1618589510000|2021-04-16 16:11:50|||||||||2
1618589520000|2021-04-16 16:12:00|6656.4|6653.6|6656.1|6653.3|6656.4|6653.6|6655.9|6653.1|3
1618589530000|2021-04-16 16:12:10|6656.4|6653.6|6655.7|6652.9|6656.4|6653.6|6655.7|6652.9|4
1618589540000|2021-04-16 16:12:20|6656.4|6653.6|6656.4|6653.6|6656.4|6653.6|6655.9|6653.1|4
1618589550000|2021-04-16 16:12:30|6655.9|6653.1|6655.7|6652.9|6655.9|6653.1|6655.7|6652.9|2
1618589570000|2021-04-16 16:12:50|6655.4|6652.6|6654.4|6651.6|6655.4|6652.6|6654.4|6651.6|58
1618589580000|2021-04-16 16:13:00|||||||||5
1618589590000|2021-04-16 16:13:10|6654.9|6652.1|6655.4|6652.6|6655.4|6652.6|6654.4|6651.6|5
1618589600000|2021-04-16 16:13:20|||||||||2
1618589610000|2021-04-16 16:13:30|6655.2|6652.4|6655.7|6652.9|6655.7|6652.9|6654.7|6651.9|52
1618589620000|2021-04-16 16:13:40|6655.1|6652.3|6655.4|6652.6|6655.4|6652.6|6654.7|6651.9|4
1618589630000|2021-04-16 16:13:50|6655.7|6652.9|6655.4|6652.6|6656.4|6653.6|6655.4|6652.6|14
1618589640000|2021-04-16 16:14:00|6655.7|6652.9|6655.7|6652.9|6655.7|6652.9|6655.7|6652.9|3
1618589650000|2021-04-16 16:14:10|6655.9|6653.1|6655.9|6653.1|6655.9|6653.1|6655.7|6652.9|1
1618589660000|2021-04-16 16:14:20|6655.7|6652.9|6655.7|6652.9|6655.7|6652.9|6655.7|6652.9|3
1618589670000|2021-04-16 16:14:30|6655.4|6652.6|6655.4|6652.6|6655.4|6652.6|6655.4|6652.6|1
1618589680000|2021-04-16 16:14:40|||||||||2
1618589690000|2021-04-16 16:14:50|6655|6652.2|6655|6652.2|6655|6652.2|6655|6652.2|34
1618589700000|2021-04-16 16:15:00|6654.4|6651.6|6654.6|6651.8|6655.4|6652.6|6654.4|6651.6|21
1618589710000|2021-04-16 16:15:10|6654.7|6651.9|6651.1|6648.3|6654.7|6651.9|6651.1|6648.3|82
1618589720000|2021-04-16 16:15:20|6650.9|6648.1|6651.2|6648.4|6651.2|6648.4|6650.2|6647.4|78
1618589730000|2021-04-16 16:15:30|6650.9|6648.1|6651.1|6648.3|6651.4|6648.6|6650.2|6647.4|221
1618589740000|2021-04-16 16:15:40|6652.1|6649.3|6651.6|6648.8|6652.6|6649.8|6651.6|6648.8|5
1618589750000|2021-04-16 16:15:50|6651.4|6648.6|6651.4|6648.6|6651.4|6648.6|6651.4|6648.6|3
1618589760000|2021-04-16 16:16:00|6651.8|6649|6653.6|6650.8|6654.4|6651.6|6651.8|6649|17
1618589770000|2021-04-16 16:16:10|6653.9|6651.1|6654.7|6651.9|6654.7|6651.9|6653|6650.2|32
1618589780000|2021-04-16 16:16:20|6654.4|6651.6|6654.9|6652.1|6654.9|6652.1|6654.4|6651.6|6
1618589790000|2021-04-16 16:16:30|6654.4|6651.6|6654.6|6651.8|6654.9|6652.1|6654.4|6651.6|5
1618589800000|2021-04-16 16:16:40|6654.4|6651.6|6654.6|6651.8|6654.6|6651.8|6654.4|6651.6|3
1618589810000|2021-04-16 16:16:50|6654.4|6651.6|6653.4|6650.6|6654.4|6651.6|6653.4|6650.6|57
1618589820000|2021-04-16 16:17:00|6653|6650.2|6653.1|6650.3|6653.1|6650.3|6652.4|6649.6|20
1618589830000|2021-04-16 16:17:10|6652.9|6650.1|6654.4|6651.6|6654.4|6651.6|6652.9|6650.1|5
1618589840000|2021-04-16 16:17:20|6654.8|6652|6654.1|6651.3|6655.1|6652.3|6654.1|6651.3|65
1618589850000|2021-04-16 16:17:30|6653.8|6651|6652.6|6649.8|6653.8|6651|6651.8|6649|7
1618589860000|2021-04-16 16:17:40|6652.8|6650|6654.1|6651.3|6654.1|6651.3|6652.8|6650|6
1618589870000|2021-04-16 16:17:50|6654.4|6651.6|6654.1|6651.3|6655.4|6652.6|6654.1|6651.3|56
1618589880000|2021-04-16 16:18:00|6653.7|6650.9|6655.1|6652.3|6655.1|6652.3|6653.4|6650.6|18
1618589890000|2021-04-16 16:18:10|6655.4|6652.6|6656.1|6653.3|6656.1|6653.3|6655.1|6652.3|12
1618589900000|2021-04-16 16:18:20|6656.8|6654|6656.6|6653.8|6656.8|6654|6656.6|6653.8|33
1618589910000|2021-04-16 16:18:30|6655.1|6652.3|6655.6|6652.8|6655.8|6653|6655.1|6652.3|10
1618589920000|2021-04-16 16:18:40|6655.4|6652.6|6655.1|6652.3|6655.6|6652.8|6655.1|6652.3|0
1618589930000|2021-04-16 16:18:50|||||||||8
1618589940000|2021-04-16 16:19:00|6655.6|6652.8|6655.4|6652.6|6655.8|6653|6655.4|6652.6|8
1618589950000|2021-04-16 16:19:10|6655.3|6652.5|6657.1|6654.3|6657.1|6654.3|6655.3|6652.5|1
1618589960000|2021-04-16 16:19:20|6656.4|6653.6|6656.1|6653.3|6656.4|6653.6|6655.6|6652.8|17
1618589970000|2021-04-16 16:19:30|6656.4|6653.6|6657.4|6654.6|6657.4|6654.6|6656.4|6653.6|12
1618589980000|2021-04-16 16:19:40|6656.8|6654|6655.6|6652.8|6656.8|6654|6655.6|6652.8|3
1618589990000|2021-04-16 16:19:50|6656.1|6653.3|6656.1|6653.3|6656.1|6653.3|6656.1|6653.3|2
1618590000000|2021-04-16 16:20:00|6655.4|6652.6|6655.7|6652.9|6655.9|6653.1|6655.4|6652.6|11
1618590010000|2021-04-16 16:20:10|6655.4|6652.6|6655.1|6652.3|6655.4|6652.6|6655.1|6652.3|1
1618590020000|2021-04-16 16:20:20|6655.4|6652.6|6656.9|6654.1|6657.1|6654.3|6655.4|6652.6|2
1618590030000|2021-04-16 16:20:30|6657.1|6654.3|6658.1|6655.3|6658.1|6655.3|6656.9|6654.1|5
1618590040000|2021-04-16 16:20:40|6657.9|6655.1|6658.1|6655.3|6658.1|6655.3|6657.9|6655.1|0
1618590050000|2021-04-16 16:20:50|6657.9|6655.1|6657.9|6655.1|6657.9|6655.1|6657.9|6655.1|1
1618590060000|2021-04-16 16:21:00|6657.4|6654.6|6656.9|6654.1|6657.4|6654.6|6656.9|6654.1|6
1618590070000|2021-04-16 16:21:10|6657.4|6654.6|6657.4|6654.6|6657.4|6654.6|6657.4|6654.6|17
1618590080000|2021-04-16 16:21:20|6657.2|6654.4|6658.4|6655.6|6658.6|6655.8|6656.9|6654.1|34
1618590090000|2021-04-16 16:21:30|6659.4|6656.6|6659.9|6657.1|6660.1|6657.3|6659.4|6656.6|23
1618590100000|2021-04-16 16:21:40|6659.4|6656.6|6659.2|6656.4|6659.4|6656.6|6659|6656.2|40
1618590110000|2021-04-16 16:21:50|6659.7|6656.9|6659.4|6656.6|6660.4|6657.6|6659.4|6656.6|45
1618590120000|2021-04-16 16:22:00|6658.4|6655.6|6657.9|6655.1|6658.4|6655.6|6657.7|6654.9|18
1618590130000|2021-04-16 16:22:10|6658.7|6655.9|6659.2|6656.4|6659.4|6656.6|6658.7|6655.9|5
1618590140000|2021-04-16 16:22:20|6659.4|6656.6|6659.4|6656.6|6659.4|6656.6|6659.4|6656.6|4
1618590150000|2021-04-16 16:22:30|||||||||5
1618590160000|2021-04-16 16:22:40|||||||||21
1618590170000|2021-04-16 16:22:50|6659|6656.2|6659.4|6656.6|6659.4|6656.6|6659|6656.2|22
1618590180000|2021-04-16 16:23:00|6659.2|6656.4|6659.1|6656.3|6659.2|6656.4|6658.4|6655.6|11
1618590190000|2021-04-16 16:23:10|6658.7|6655.9|6658|6655.2|6658.9|6656.1|6658|6655.2|2
1618590200000|2021-04-16 16:23:20|6657.8|6655|6656.4|6653.6|6657.8|6655|6656.4|6653.6|9
1618590210000|2021-04-16 16:23:30|6656.7|6653.9|6656.4|6653.6|6656.9|6654.1|6656.2|6653.4|4
1618590220000|2021-04-16 16:23:40|6656.9|6654.1|6657.7|6654.9|6657.7|6654.9|6656.7|6653.9|0
1618590230000|2021-04-16 16:23:50|6657.2|6654.4|6657.2|6654.4|6657.2|6654.4|6657.2|6654.4|15
1618590240000|2021-04-16 16:24:00|6656.9|6654.1|6658.4|6655.6|6658.4|6655.6|6656.9|6654.1|4
1618590250000|2021-04-16 16:24:10|6659.2|6656.4|6658.2|6655.4|6659.4|6656.6|6658.2|6655.4|21
1618590260000|2021-04-16 16:24:20|||||||||3
1618590270000|2021-04-16 16:24:30|6657.7|6654.9|6658.4|6655.6|6658.4|6655.6|6657.7|6654.9|3
1618590280000|2021-04-16 16:24:40|6657.9|6655.1|6657.9|6655.1|6657.9|6655.1|6657.9|6655.1|1
1618590290000|2021-04-16 16:24:50|6658.2|6655.4|6659.4|6656.6|6659.4|6656.6|6657.9|6655.1|3
1618590300000|2021-04-16 16:25:00|6659.7|6656.9|6660.1|6657.3|6660.1|6657.3|6659.7|6656.9|26
1618590310000|2021-04-16 16:25:10|6660.9|6658.1|6660.9|6658.1|6661.4|6658.6|6660.7|6657.9|16
1618590320000|2021-04-16 16:25:20|6661.4|6658.6|6661.7|6658.9|6662.4|6659.6|6660.7|6657.9|30
1618590330000|2021-04-16 16:25:30|6662.1|6659.3|6661.7|6658.9|6662.1|6659.3|6661.4|6658.6|8
1618590340000|2021-04-16 16:25:40|6661.2|6658.4|6661.4|6658.6|6661.4|6658.6|6660.7|6657.9|32
1618590350000|2021-04-16 16:25:50|6661.9|6659.1|6661.4|6658.6|6662.2|6659.4|6661.4|6658.6|5
1618590360000|2021-04-16 16:26:00|6661|6658.2|6660.4|6657.6|6661|6658.2|6660.4|6657.6|27
1618590370000|2021-04-16 16:26:10|6660.6|6657.8|6660.4|6657.6|6660.9|6658.1|6660.4|6657.6|18
1618590380000|2021-04-16 16:26:20|6659.8|6657|6660.1|6657.3|6660.1|6657.3|6659.3|6656.5|2
1618590390000|2021-04-16 16:26:30|6659.8|6657|6659.8|6657|6659.8|6657|6659.8|6657|2
1618590400000|2021-04-16 16:26:40|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|0
1618590410000|2021-04-16 16:26:50|6659.8|6657|6659.8|6657|6659.8|6657|6659.1|6656.3|27
1618590420000|2021-04-16 16:27:00|6660.1|6657.3|6661.1|6658.3|6661.1|6658.3|6659.8|6657|10
1618590430000|2021-04-16 16:27:10|6660.8|6658|6661.1|6658.3|6661.1|6658.3|6660.1|6657.3|18
1618590440000|2021-04-16 16:27:20|||||||||1
1618590450000|2021-04-16 16:27:30|6660.8|6658|6661.4|6658.6|6661.4|6658.6|6660.8|6658|4
1618590460000|2021-04-16 16:27:40|6661.1|6658.3|6662.8|6660|6663.1|6660.3|6661.1|6658.3|21
1618590470000|2021-04-16 16:27:50|6662.1|6659.3|6661.1|6658.3|6662.1|6659.3|6661.1|6658.3|10
1618590480000|2021-04-16 16:28:00|6661.4|6658.6|6661.1|6658.3|6661.4|6658.6|6661.1|6658.3|37
1618590490000|2021-04-16 16:28:10|6661.4|6658.6|6662.1|6659.3|6662.1|6659.3|6661.4|6658.6|16
1618590500000|2021-04-16 16:28:20|6661.1|6658.3|6661.6|6658.8|6661.9|6659.1|6661.1|6658.3|14
1618590510000|2021-04-16 16:28:30|6661.9|6659.1|6661.9|6659.1|6662.1|6659.3|6661.1|6658.3|5
1618590520000|2021-04-16 16:28:40|6662.1|6659.3|6661.9|6659.1|6662.4|6659.6|6661.9|6659.1|0
1618590530000|2021-04-16 16:28:50|6662.1|6659.3|6661.7|6658.9|6662.1|6659.3|6661.4|6658.6|1
1618590540000|2021-04-16 16:29:00|6661.1|6658.3|6661.6|6658.8|6662.1|6659.3|6661.1|6658.3|7
1618590550000|2021-04-16 16:29:10|6662.1|6659.3|6661.1|6658.3|6662.1|6659.3|6660.4|6657.6|30
1618590560000|2021-04-16 16:29:20|6661.4|6658.6|6660.9|6658.1|6662.1|6659.3|6660.9|6658.1|13
1618590570000|2021-04-16 16:29:30|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|0
1618590580000|2021-04-16 16:29:40|6661.9|6659.1|6661.4|6658.6|6662.1|6659.3|6661.4|6658.6|13
1618590590000|2021-04-16 16:29:50|6660.9|6658.1|6660.9|6658.1|6660.9|6658.1|6660.9|6658.1|1
1618590600000|2021-04-16 16:30:00|6661.1|6658.3|6660.8|6658|6661.1|6658.3|6660.4|6657.6|6
1618590610000|2021-04-16 16:30:10|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|0
1618590620000|2021-04-16 16:30:20|6661.9|6659.1|6661.1|6658.3|6661.9|6659.1|6661.1|6658.3|22
1618590630000|2021-04-16 16:30:30|6660.4|6657.6|6660.4|6657.6|6660.6|6657.8|6660.4|6657.6|8
1618590640000|2021-04-16 16:30:40|6660.1|6657.3|6661.1|6658.3|6661.1|6658.3|6660.1|6657.3|26
1618590650000|2021-04-16 16:30:50|6660.8|6658|6660.6|6657.8|6660.8|6658|6660.6|6657.8|2
1618590660000|2021-04-16 16:31:00|6660.9|6658.1|6661.4|6658.6|6662.1|6659.3|6660.9|6658.1|9
1618590670000|2021-04-16 16:31:10|6661.9|6659.1|6661.4|6658.6|6661.9|6659.1|6661.4|6658.6|18
1618590680000|2021-04-16 16:31:20|6661.2|6658.4|6660.9|6658.1|6661.2|6658.4|6660.1|6657.3|13
1618590690000|2021-04-16 16:31:30|6660.6|6657.8|6660.9|6658.1|6660.9|6658.1|6660.4|6657.6|18
1618590700000|2021-04-16 16:31:40|6660.4|6657.6|6660.1|6657.3|6660.4|6657.6|6660.1|6657.3|0
1618590710000|2021-04-16 16:31:50|6659.9|6657.1|6659.9|6657.1|6659.9|6657.1|6659.4|6656.6|14
1618590720000|2021-04-16 16:32:00|6660.4|6657.6|6660.1|6657.3|6660.4|6657.6|6660.1|6657.3|21
1618590730000|2021-04-16 16:32:10|6660.8|6658|6660.9|6658.1|6661.1|6658.3|6660.8|6658|3
1618590740000|2021-04-16 16:32:20|6660.6|6657.8|6660.6|6657.8|6661.1|6658.3|6660.4|6657.6|9
1618590750000|2021-04-16 16:32:30|6660.9|6658.1|6659.4|6656.6|6660.9|6658.1|6659.4|6656.6|3
1618590760000|2021-04-16 16:32:40|6658.9|6656.1|6659.9|6657.1|6660.1|6657.3|6658.9|6656.1|5
1618590770000|2021-04-16 16:32:50|6660.1|6657.3|6660.9|6658.1|6660.9|6658.1|6660.1|6657.3|3
1618590780000|2021-04-16 16:33:00|6661.1|6658.3|6661.1|6658.3|6661.4|6658.6|6660.9|6658.1|18
1618590790000|2021-04-16 16:33:10|6660.6|6657.8|6661.4|6658.6|6661.4|6658.6|6660.6|6657.8|4
1618590800000|2021-04-16 16:33:20|6661.1|6658.3|6660.1|6657.3|6661.1|6658.3|6660.1|6657.3|19
1618590810000|2021-04-16 16:33:30|6659.4|6656.6|6659.8|6657|6659.8|6657|6659.4|6656.6|7
1618590820000|2021-04-16 16:33:40|6660.4|6657.6|6660.4|6657.6|6661.4|6658.6|6660.4|6657.6|25
1618590830000|2021-04-16 16:33:50|6660.1|6657.3|6661.1|6658.3|6661.1|6658.3|6660.1|6657.3|13
1618590840000|2021-04-16 16:34:00|6661.4|6658.6|6661.6|6658.8|6662.1|6659.3|6661.4|6658.6|8
1618590850000|2021-04-16 16:34:10|6661.8|6659|6661.1|6658.3|6662.4|6659.6|6661.1|6658.3|1
1618590860000|2021-04-16 16:34:20|6661.4|6658.6|6662.4|6659.6|6662.4|6659.6|6661.4|6658.6|25
1618590870000|2021-04-16 16:34:30|||||||||2
1618590880000|2021-04-16 16:34:40|6662.1|6659.3|6661.1|6658.3|6662.1|6659.3|6661.1|6658.3|15
1618590890000|2021-04-16 16:34:50|6660.8|6658|6659.4|6656.6|6660.8|6658|6659.4|6656.6|32
1618590900000|2021-04-16 16:35:00|6658.9|6656.1|6657.1|6654.3|6659.1|6656.3|6656.9|6654.1|12
1618590910000|2021-04-16 16:35:10|6656.9|6654.1|6655.1|6652.3|6656.9|6654.1|6655.1|6652.3|54
1618590920000|2021-04-16 16:35:20|6655.8|6653|6656.1|6653.3|6656.1|6653.3|6654.4|6651.6|75
1618590930000|2021-04-16 16:35:30|6656.4|6653.6|6656.6|6653.8|6657.1|6654.3|6656.4|6653.6|4
1618590940000|2021-04-16 16:35:40|6656.3|6653.5|6655.6|6652.8|6657.1|6654.3|6655.6|6652.8|42
1618590950000|2021-04-16 16:35:50|6656.1|6653.3|6655.6|6652.8|6656.1|6653.3|6655.6|6652.8|3
1618590960000|2021-04-16 16:36:00|6656.1|6653.3|6657.1|6654.3|6657.1|6654.3|6656.1|6653.3|12
1618590970000|2021-04-16 16:36:10|6656.8|6654|6656.1|6653.3|6656.8|6654|6656.1|6653.3|2
1618590980000|2021-04-16 16:36:20|6655.8|6653|6655.3|6652.5|6655.8|6653|6655.1|6652.3|6
1618590990000|2021-04-16 16:36:30|6655.1|6652.3|6655.1|6652.3|6655.1|6652.3|6655.1|6652.3|5
1618591000000|2021-04-16 16:36:40|6654.6|6651.8|6654.8|6652|6654.8|6652|6654.3|6651.5|7
1618591010000|2021-04-16 16:36:50|6654.6|6651.8|6655.3|6652.5|6655.3|6652.5|6654.6|6651.8|12
1618591020000|2021-04-16 16:37:00|||||||||6
1618591030000|2021-04-16 16:37:10|6656.1|6653.3|6656.1|6653.3|6656.1|6653.3|6656.1|6653.3|4
1618591040000|2021-04-16 16:37:20|6656.3|6653.5|6656.8|6654|6657.1|6654.3|6656.3|6653.5|19
1618591050000|2021-04-16 16:37:30|6656.6|6653.8|6656.3|6653.5|6656.6|6653.8|6656.3|6653.5|0
1618591060000|2021-04-16 16:37:40|6656.1|6653.3|6656.1|6653.3|6656.1|6653.3|6656.1|6653.3|1
1618591070000|2021-04-16 16:37:50|6655.6|6652.8|6653.1|6650.3|6655.6|6652.8|6653.1|6650.3|11
1618591080000|2021-04-16 16:38:00|6653.6|6650.8|6654.1|6651.3|6654.1|6651.3|6653.6|6650.8|14
1618591090000|2021-04-16 16:38:10|6654.3|6651.5|6653.1|6650.3|6654.6|6651.8|6652.8|6650|67
1618591100000|2021-04-16 16:38:20|6652.3|6649.5|6651.8|6649|6652.3|6649.5|6651.3|6648.5|37
1618591110000|2021-04-16 16:38:30|6652.3|6649.5|6652.1|6649.3|6652.6|6649.8|6651.3|6648.5|20
1618591120000|2021-04-16 16:38:40|6652.3|6649.5|6652.8|6650|6652.8|6650|6652.3|6649.5|8
1618591130000|2021-04-16 16:38:50|6652.6|6649.8|6652.6|6649.8|6652.6|6649.8|6652.1|6649.3|19
1618591140000|2021-04-16 16:39:00|6652.3|6649.5|6652.8|6650|6652.8|6650|6652.3|6649.5|3
1618591150000|2021-04-16 16:39:10|6652.6|6649.8|6651.6|6648.8|6652.8|6650|6651.3|6648.5|136
1618591160000|2021-04-16 16:39:20|6651.3|6648.5|6651|6648.2|6651.3|6648.5|6651|6648.2|6
1618591170000|2021-04-16 16:39:30|6651.3|6648.5|6651.3|6648.5|6651.3|6648.5|6651.3|6648.5|9
1618591180000|2021-04-16 16:39:40|6651.8|6649|6650.5|6647.7|6651.8|6649|6649.8|6647|10
1618591190000|2021-04-16 16:39:50|6650.3|6647.5|6650|6647.2|6650.3|6647.5|6650|6647.2|2
1618591200000|2021-04-16 16:40:00|6650.3|6647.5|6650.5|6647.7|6650.8|6648|6650.3|6647.5|18
1618591210000|2021-04-16 16:40:10|6650.3|6647.5|6650.5|6647.7|6650.8|6648|6650|6647.2|13
1618591220000|2021-04-16 16:40:20|6650.3|6647.5|6650.3|6647.5|6650.3|6647.5|6650|6647.2|4
1618591230000|2021-04-16 16:40:30|6650|6647.2|6650|6647.2|6650|6647.2|6649.8|6647|3
1618591250000|2021-04-16 16:40:50|6649.8|6647|6648.5|6645.7|6649.8|6647|6646|6643.2|91
1618591260000|2021-04-16 16:41:00|6648.3|6645.5|6648.3|6645.5|6649.3|6646.5|6648.3|6645.5|20
1618591270000|2021-04-16 16:41:10|6647.5|6644.7|6646.5|6643.7|6647.5|6644.7|6646.5|6643.7|9
1618591280000|2021-04-16 16:41:20|6646.8|6644|6646.5|6643.7|6646.8|6644|6646.3|6643.5|1
1618591290000|2021-04-16 16:41:30|6646.3|6643.5|6645.8|6643|6646.3|6643.5|6645.8|6643|3
1618591310000|2021-04-16 16:41:50|6646.3|6643.5|6647.8|6645|6647.8|6645|6646.3|6643.5|22
1618591320000|2021-04-16 16:42:00|6648.2|6645.4|6650.3|6647.5|6650.5|6647.7|6648.2|6645.4|56
1618591330000|2021-04-16 16:42:10|6650.5|6647.7|6650.3|6647.5|6650.5|6647.7|6650.3|6647.5|26
1618591340000|2021-04-16 16:42:20|6650.5|6647.7|6653|6650.2|6653.3|6650.5|6650.5|6647.7|21
1618591350000|2021-04-16 16:42:30|6652.8|6650|6652.5|6649.7|6652.8|6650|6651.8|6649|23
1618591360000|2021-04-16 16:42:40|6652|6649.2|6652.3|6649.5|6652.3|6649.5|6652|6649.2|15
1618591370000|2021-04-16 16:42:50|6652|6649.2|6652|6649.2|6652|6649.2|6651.5|6648.7|54
1618591380000|2021-04-16 16:43:00|6651.8|6649|6651|6648.2|6651.8|6649|6651|6648.2|23
1618591390000|2021-04-16 16:43:10|6651.3|6648.5|6651.5|6648.7|6651.7|6648.9|6651|6648.2|18
1618591400000|2021-04-16 16:43:20|6651|6648.2|6652.5|6649.7|6652.7|6649.9|6651|6648.2|58
1618591410000|2021-04-16 16:43:30|6652.2|6649.4|6653.7|6650.9|6653.7|6650.9|6652.2|6649.4|26
1618591420000|2021-04-16 16:43:40|6654|6651.2|6651.3|6648.5|6654.3|6651.5|6651.3|6648.5|19
1618591430000|2021-04-16 16:43:50|6651.5|6648.7|6651.2|6648.4|6652|6649.2|6651|6648.2|25
1618591440000|2021-04-16 16:44:00|6651.5|6648.7|6652|6649.2|6652|6649.2|6651|6648.2|25
1618591450000|2021-04-16 16:44:10|6651.5|6648.7|6652|6649.2|6652|6649.2|6651.5|6648.7|14
1618591460000|2021-04-16 16:44:20|6652.3|6649.5|6652.3|6649.5|6652.3|6649.5|6652|6649.2|28
1618591470000|2021-04-16 16:44:30|6651.5|6648.7|6651.5|6648.7|6651.5|6648.7|6651.3|6648.5|16
1618591480000|2021-04-16 16:44:40|6651.3|6648.5|6651.8|6649|6652.3|6649.5|6650.7|6647.9|26
1618591490000|2021-04-16 16:44:50|6652|6649.2|6652|6649.2|6652|6649.2|6652|6649.2|16
1618591500000|2021-04-16 16:45:00|6651.7|6648.9|6652|6649.2|6652|6649.2|6651.3|6648.5|14
1618591510000|2021-04-16 16:45:10|6652.9|6650.1|6654|6651.2|6654|6651.2|6652.9|6650.1|24
1618591520000|2021-04-16 16:45:20|||||||||2
1618591530000|2021-04-16 16:45:30|||||||||2
1618591540000|2021-04-16 16:45:40|6654.3|6651.5|6654|6651.2|6654.3|6651.5|6654|6651.2|1
1618591550000|2021-04-16 16:45:50|6653|6650.2|6652.3|6649.5|6653|6650.2|6651.5|6648.7|21
1618591560000|2021-04-16 16:46:00|6652|6649.2|6655|6652.2|6655|6652.2|6652|6649.2|18
1618591570000|2021-04-16 16:46:10|6654|6651.2|6654.3|6651.5|6655|6652.2|6654|6651.2|24
1618591580000|2021-04-16 16:46:20|6654.8|6652|6654.3|6651.5|6654.8|6652|6654.3|6651.5|3
1618591590000|2021-04-16 16:46:30|6654|6651.2|6655.3|6652.5|6655.5|6652.7|6654|6651.2|58
1618591600000|2021-04-16 16:46:40|6655|6652.2|6654.5|6651.7|6655|6652.2|6654.3|6651.5|12
1618591610000|2021-04-16 16:46:50|6654.7|6651.9|6655.7|6652.9|6655.7|6652.9|6654.7|6651.9|30
1618591620000|2021-04-16 16:47:00|6656|6653.2|6656|6653.2|6656.7|6653.9|6656|6653.2|19
1618591630000|2021-04-16 16:47:10|6655.7|6652.9|6654.7|6651.9|6655.7|6652.9|6654.7|6651.9|37
1618591640000|2021-04-16 16:47:20|6655.5|6652.7|6656|6653.2|6656|6653.2|6655.5|6652.7|23
1618591650000|2021-04-16 16:47:30|6655.7|6652.9|6654.7|6651.9|6655.7|6652.9|6654.7|6651.9|19
1618591660000|2021-04-16 16:47:40|6654|6651.2|6654.2|6651.4|6654.2|6651.4|6654|6651.2|17
1618591670000|2021-04-16 16:47:50|6654.5|6651.7|6654.2|6651.4|6654.5|6651.7|6653.7|6650.9|20
1618591680000|2021-04-16 16:48:00|6654|6651.2|6655|6652.2|6655.5|6652.7|6654|6651.2|23
1618591690000|2021-04-16 16:48:10|6654.7|6651.9|6654.2|6651.4|6654.7|6651.9|6654|6651.2|15
1618591700000|2021-04-16 16:48:20|6654|6651.2|6654.5|6651.7|6654.5|6651.7|6654|6651.2|21
1618591710000|2021-04-16 16:48:30|6655|6652.2|6655|6652.2|6655|6652.2|6655|6652.2|13
1618591720000|2021-04-16 16:48:40|||||||||13
1618591730000|2021-04-16 16:48:50|6654.7|6651.9|6655.7|6652.9|6655.7|6652.9|6654.7|6651.9|28
1618591740000|2021-04-16 16:49:00|6655|6652.2|6656.7|6653.9|6656.7|6653.9|6655|6652.2|28
1618591750000|2021-04-16 16:49:10|6657.2|6654.4|6659|6656.2|6659.7|6656.9|6657.2|6654.4|121
1618591760000|2021-04-16 16:49:20|6658.7|6655.9|6658.2|6655.4|6658.7|6655.9|6657.7|6654.9|31
1618591770000|2021-04-16 16:49:30|6659.1|6656.3|6661|6658.2|6661|6658.2|6659.1|6656.3|58
1618591780000|2021-04-16 16:49:40|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|6660|6657.2|12
1618591790000|2021-04-16 16:49:50|6661|6658.2|6659.7|6656.9|6661|6658.2|6659|6656.2|12
1618591800000|2021-04-16 16:50:00|||||||||1
1618591810000|2021-04-16 16:50:10|||||||||46
1618591820000|2021-04-16 16:50:20|6659.5|6656.7|6659|6656.2|6659.5|6656.7|6658.7|6655.9|4
1618591830000|2021-04-16 16:50:30|6658.7|6655.9|6656.7|6653.9|6658.7|6655.9|6656.7|6653.9|48
1618591840000|2021-04-16 16:50:40|6657.7|6654.9|6657.2|6654.4|6657.7|6654.9|6657.2|6654.4|6
1618591850000|2021-04-16 16:50:50|6657.7|6654.9|6657.2|6654.4|6657.7|6654.9|6657.2|6654.4|7
1618591860000|2021-04-16 16:51:00|6657.7|6654.9|6657.7|6654.9|6657.7|6654.9|6657.7|6654.9|3
1618591870000|2021-04-16 16:51:10|6658|6655.2|6659|6656.2|6659|6656.2|6658|6655.2|45
1618591880000|2021-04-16 16:51:20|6659.2|6656.4|6659.2|6656.4|6659.2|6656.4|6659|6656.2|23
1618591890000|2021-04-16 16:51:30|6659|6656.2|6659|6656.2|6659.7|6656.9|6659|6656.2|17
1618591900000|2021-04-16 16:51:40|6658.7|6655.9|6658.7|6655.9|6659.2|6656.4|6658.7|6655.9|11
1618591910000|2021-04-16 16:51:50|6658.3|6655.5|6658.3|6655.5|6658.3|6655.5|6658.3|6655.5|13
1618591920000|2021-04-16 16:52:00|6657.7|6654.9|6658.5|6655.7|6658.7|6655.9|6657.7|6654.9|14
1618591930000|2021-04-16 16:52:10|6658.2|6655.4|6658.7|6655.9|6658.7|6655.9|6658|6655.2|23
1618591940000|2021-04-16 16:52:20|6658.4|6655.6|6657.7|6654.9|6658.4|6655.6|6657.7|6654.9|14
1618591950000|2021-04-16 16:52:30|6658|6655.2|6659.7|6656.9|6659.7|6656.9|6658|6655.2|57
1618591960000|2021-04-16 16:52:40|6659.4|6656.6|6659|6656.2|6660.2|6657.4|6658.7|6655.9|48
1618591970000|2021-04-16 16:52:50|6659.2|6656.4|6659.2|6656.4|6659.2|6656.4|6659|6656.2|10
1618591980000|2021-04-16 16:53:00|6658.7|6655.9|6659|6656.2|6659.2|6656.4|6658.7|6655.9|42
1618591990000|2021-04-16 16:53:10|6658.7|6655.9|6658.7|6655.9|6659|6656.2|6658.7|6655.9|10
1618592000000|2021-04-16 16:53:20|6659.7|6656.9|6658.7|6655.9|6659.7|6656.9|6658.7|6655.9|16
1618592010000|2021-04-16 16:53:30|6659.2|6656.4|6659.7|6656.9|6659.7|6656.9|6659|6656.2|11
1618592020000|2021-04-16 16:53:40|6659.2|6656.4|6659.7|6656.9|6659.7|6656.9|6659.2|6656.4|12
1618592030000|2021-04-16 16:53:50|6660.7|6657.9|6659.4|6656.6|6660.7|6657.9|6659.4|6656.6|17
1618592040000|2021-04-16 16:54:00|6659.7|6656.9|6659.7|6656.9|6660.4|6657.6|6659.7|6656.9|11
1618592050000|2021-04-16 16:54:10|6660.1|6657.3|6660.2|6657.4|6660.7|6657.9|6660.1|6657.3|21
1618592060000|2021-04-16 16:54:20|6660.7|6657.9|6660.2|6657.4|6661.7|6658.9|6660.2|6657.4|48
1618592070000|2021-04-16 16:54:30|6660.7|6657.9|6659.9|6657.1|6660.7|6657.9|6659.7|6656.9|46
1618592080000|2021-04-16 16:54:40|6660.4|6657.6|6659.7|6656.9|6660.7|6657.9|6659.7|6656.9|25
1618592090000|2021-04-16 16:54:50|6659.4|6656.6|6659|6656.2|6659.4|6656.6|6659|6656.2|5
1618592100000|2021-04-16 16:55:00|6658.7|6655.9|6659|6656.2|6659|6656.2|6658|6655.2|5
1618592110000|2021-04-16 16:55:10|6658.5|6655.7|6660|6657.2|6660|6657.2|6658.5|6655.7|4
1618592120000|2021-04-16 16:55:20|||||||||2
1618592130000|2021-04-16 16:55:30|6659.7|6656.9|6660|6657.2|6660|6657.2|6659.7|6656.9|4
1618592140000|2021-04-16 16:55:40|6660.2|6657.4|6660.7|6657.9|6660.7|6657.9|6660.2|6657.4|12
1618592150000|2021-04-16 16:55:50|6661|6658.2|6661.7|6658.9|6661.7|6658.9|6661|6658.2|3
1618592160000|2021-04-16 16:56:00|6661.5|6658.7|6663|6660.2|6663|6660.2|6661.2|6658.4|43
1618592170000|2021-04-16 16:56:10|6662.7|6659.9|6662.4|6659.6|6662.7|6659.9|6662|6659.2|15
1618592180000|2021-04-16 16:56:20|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|2
1618592190000|2021-04-16 16:56:30|6662.2|6659.4|6662|6659.2|6662.7|6659.9|6661.7|6658.9|42
1618592200000|2021-04-16 16:56:40|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|0
1618592210000|2021-04-16 16:56:50|6663.2|6660.4|6662.2|6659.4|6663.7|6660.9|6662.2|6659.4|8
1618592220000|2021-04-16 16:57:00|6662.7|6659.9|6662.2|6659.4|6662.7|6659.9|6662|6659.2|14
1618592230000|2021-04-16 16:57:10|6661.7|6658.9|6661.5|6658.7|6661.7|6658.9|6659.7|6656.9|12
1618592240000|2021-04-16 16:57:20|6661.7|6658.9|6661.2|6658.4|6661.7|6658.9|6661.2|6658.4|2
1618592250000|2021-04-16 16:57:30|6661.4|6658.6|6661.7|6658.9|6661.7|6658.9|6661.4|6658.6|0
1618592260000|2021-04-16 16:57:40|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|16
1618592270000|2021-04-16 16:57:50|6661.9|6659.1|6660.7|6657.9|6661.9|6659.1|6660.7|6657.9|41
1618592280000|2021-04-16 16:58:00|6660.9|6658.1|6661.2|6658.4|6661.7|6658.9|6660.9|6658.1|4
1618592290000|2021-04-16 16:58:10|6661.4|6658.6|6660.7|6657.9|6661.7|6658.9|6660.7|6657.9|11
1618592300000|2021-04-16 16:58:20|6661.5|6658.7|6661.7|6658.9|6661.7|6658.9|6661.2|6658.4|29
1618592310000|2021-04-16 16:58:30|6662|6659.2|6662|6659.2|6662|6659.2|6662|6659.2|8
1618592320000|2021-04-16 16:58:40|6661.7|6658.9|6661.5|6658.7|6661.7|6658.9|6661|6658.2|11
1618592330000|2021-04-16 16:58:50|6661.2|6658.4|6661|6658.2|6661.2|6658.4|6661|6658.2|7
1618592340000|2021-04-16 16:59:00|||||||||7
1618592350000|2021-04-16 16:59:10|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|6660.4|6657.6|17
1618592360000|2021-04-16 16:59:20|6660.5|6657.7|6659.7|6656.9|6660.5|6657.7|6659.5|6656.7|14
1618592370000|2021-04-16 16:59:30|6659.8|6657|6660|6657.2|6660|6657.2|6659.3|6656.5|9
1618592380000|2021-04-16 16:59:40|6659.7|6656.9|6658.4|6655.6|6660|6657.2|6658|6655.2|10
1618592390000|2021-04-16 16:59:50|6658.7|6655.9|6655|6652.2|6658.7|6655.9|6655|6652.2|39
1618592400000|2021-04-16 17:00:00|6655.2|6652.4|6657.2|6654.4|6657.2|6654.4|6655.2|6652.4|56
1618592410000|2021-04-16 17:00:10|6657.4|6654.6|6657|6654.2|6657.7|6654.9|6657|6654.2|8
1618592420000|2021-04-16 17:00:20|6657.7|6654.9|6656|6653.2|6658|6655.2|6656|6653.2|63
1618592430000|2021-04-16 17:00:30|6656.7|6653.9|6656.3|6653.5|6656.7|6653.9|6656.3|6653.5|19
1618592440000|2021-04-16 17:00:40|6655.5|6652.7|6655.2|6652.4|6655.7|6652.9|6655.2|6652.4|1
1618592450000|2021-04-16 17:00:50|6655|6652.2|6655.5|6652.7|6655.7|6652.9|6655|6652.2|11
1618592460000|2021-04-16 17:01:00|6655.7|6652.9|6656.7|6653.9|6656.7|6653.9|6655.5|6652.7|9
1618592470000|2021-04-16 17:01:10|6657|6654.2|6657|6654.2|6657.7|6654.9|6657|6654.2|13
1618592480000|2021-04-16 17:01:20|6656.4|6653.6|6657|6654.2|6657|6654.2|6656.2|6653.4|4
1618592490000|2021-04-16 17:01:30|6656.7|6653.9|6657|6654.2|6657|6654.2|6656.7|6653.9|1
1618592500000|2021-04-16 17:01:40|6657.2|6654.4|6657.2|6654.4|6657.2|6654.4|6657.2|6654.4|5
1618592510000|2021-04-16 17:01:50|6657.5|6654.7|6657.5|6654.7|6657.7|6654.9|6657.5|6654.7|10
1618592520000|2021-04-16 17:02:00|6657.7|6654.9|6658.7|6655.9|6659.2|6656.4|6657.7|6654.9|8
1618592530000|2021-04-16 17:02:10|6658.9|6656.1|6659|6656.2|6659.7|6656.9|6658.9|6656.1|10
1618592540000|2021-04-16 17:02:20|6659.2|6656.4|6659|6656.2|6659.2|6656.4|6659|6656.2|16
1618592550000|2021-04-16 17:02:30|6659.2|6656.4|6660.2|6657.4|6661|6658.2|6659.2|6656.4|3
1618592560000|2021-04-16 17:02:40|6660|6657.2|6660.7|6657.9|6660.7|6657.9|6660|6657.2|2
1618592570000|2021-04-16 17:02:50|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|6660|6657.2|2
1618592580000|2021-04-16 17:03:00|6660.5|6657.7|6662|6659.2|6662.2|6659.4|6660.5|6657.7|4
1618592590000|2021-04-16 17:03:10|6661|6658.2|6661.2|6658.4|6661.5|6658.7|6660.7|6657.9|25
1618592600000|2021-04-16 17:03:20|6661.5|6658.7|6662.7|6659.9|6662.7|6659.9|6661.5|6658.7|365
1618592610000|2021-04-16 17:03:30|6662.5|6659.7|6661.2|6658.4|6663.7|6660.9|6661.2|6658.4|405
1618592620000|2021-04-16 17:03:40|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|6661|6658.2|27
1618592630000|2021-04-16 17:03:50|6661|6658.2|6661|6658.2|6661|6658.2|6661|6658.2|2
1618592640000|2021-04-16 17:04:00|6660.2|6657.4|6660|6657.2|6661|6658.2|6660|6657.2|7
1618592650000|2021-04-16 17:04:10|6659.7|6656.9|6659.7|6656.9|6660.7|6657.9|6659.7|6656.9|154
1618592660000|2021-04-16 17:04:20|6660.2|6657.4|6660.1|6657.3|6660.2|6657.4|6659.7|6656.9|82
1618592670000|2021-04-16 17:04:30|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|6660|6657.2|5
1618592680000|2021-04-16 17:04:40|6660.5|6657.7|6660.7|6657.9|6660.7|6657.9|6659.7|6656.9|25
1618592690000|2021-04-16 17:04:50|6660.5|6657.7|6660.7|6657.9|6660.7|6657.9|6660.2|6657.4|4
1618592700000|2021-04-16 17:05:00|6660.2|6657.4|6660.7|6657.9|6660.7|6657.9|6660.2|6657.4|57
1618592710000|2021-04-16 17:05:10|6661.2|6658.4|6661.7|6658.9|6661.7|6658.9|6661|6658.2|5
1618592720000|2021-04-16 17:05:20|||||||||4
1618592730000|2021-04-16 17:05:30|6661.2|6658.4|6660.7|6657.9|6661.2|6658.4|6660.7|6657.9|4
1618592740000|2021-04-16 17:05:40|6661.2|6658.4|6661.7|6658.9|6661.7|6658.9|6660.7|6657.9|0
1618592750000|2021-04-16 17:05:50|6662|6659.2|6661.7|6658.9|6662|6659.2|6661.7|6658.9|35
1618592760000|2021-04-16 17:06:00|6662.2|6659.4|6661.7|6658.9|6662.7|6659.9|6661|6658.2|5
1618592770000|2021-04-16 17:06:10|6662.2|6659.4|6663.2|6660.4|6663.7|6660.9|6662.2|6659.4|20
1618592780000|2021-04-16 17:06:20|6663.4|6660.6|6663.2|6660.4|6663.7|6660.9|6663.2|6660.4|4
1618592790000|2021-04-16 17:06:30|6663|6660.2|6661.5|6658.7|6663.2|6660.4|6661.5|6658.7|15
1618592800000|2021-04-16 17:06:40|6661.7|6658.9|6661.2|6658.4|6661.7|6658.9|6661.2|6658.4|2
1618592810000|2021-04-16 17:06:50|6661|6658.2|6660.7|6657.9|6661.2|6658.4|6660.7|6657.9|4
1618592820000|2021-04-16 17:07:00|6659.7|6656.9|6660.7|6657.9|6660.7|6657.9|6659.7|6656.9|5
1618592830000|2021-04-16 17:07:10|6661.2|6658.4|6661.7|6658.9|6661.7|6658.9|6661.2|6658.4|7
1618592840000|2021-04-16 17:07:20|6661.2|6658.4|6662.7|6659.9|6662.7|6659.9|6661.2|6658.4|6
1618592850000|2021-04-16 17:07:30|||||||||24
1618592860000|2021-04-16 17:07:40|6663.2|6660.4|6663.2|6660.4|6663.7|6660.9|6663|6660.2|26
1618592870000|2021-04-16 17:07:50|6663.4|6660.6|6663.7|6660.9|6663.7|6660.9|6663.2|6660.4|32
1618592880000|2021-04-16 17:08:00|6663.9|6661.1|6663.2|6660.4|6665|6662.2|6662.9|6660.1|313
1618592890000|2021-04-16 17:08:10|6663|6660.2|6663.2|6660.4|6663.7|6660.9|6663|6660.2|115
1618592900000|2021-04-16 17:08:20|6663.7|6660.9|6664|6661.2|6664.7|6661.9|6663.7|6660.9|32
1618592910000|2021-04-16 17:08:30|6663.7|6660.9|6663.2|6660.4|6663.7|6660.9|6663.2|6660.4|40
1618592920000|2021-04-16 17:08:40|6663|6660.2|6663.7|6660.9|6663.7|6660.9|6663|6660.2|11
1618592930000|2021-04-16 17:08:50|||||||||11
1618592940000|2021-04-16 17:09:00|6664.2|6661.4|6664.7|6661.9|6664.7|6661.9|6663.7|6660.9|10
1618592950000|2021-04-16 17:09:10|6665|6662.2|6665.2|6662.4|6665.4|6662.6|6664.7|6661.9|44
1618592960000|2021-04-16 17:09:20|6665|6662.2|6664.2|6661.4|6665|6662.2|6663.7|6660.9|22
1618592970000|2021-04-16 17:09:30|6664|6661.2|6664.5|6661.7|6664.7|6661.9|6664|6661.2|2
1618592980000|2021-04-16 17:09:40|6664|6661.2|6664.2|6661.4|6664.5|6661.7|6664|6661.2|6
1618592990000|2021-04-16 17:09:50|||||||||1
1618593000000|2021-04-16 17:10:00|6664.4|6661.6|6665.2|6662.4|6665.7|6662.9|6664.4|6661.6|30
1618593010000|2021-04-16 17:10:10|6665.7|6662.9|6665.2|6662.4|6665.7|6662.9|6665.2|6662.4|5
1618593020000|2021-04-16 17:10:20|6665.7|6662.9|6664.5|6661.7|6665.7|6662.9|6664.5|6661.7|8
1618593030000|2021-04-16 17:10:30|6664.7|6661.9|6664.5|6661.7|6664.7|6661.9|6664.5|6661.7|3
1618593040000|2021-04-16 17:10:40|6664.7|6661.9|6665.2|6662.4|6665.7|6662.9|6664.7|6661.9|2
1618593050000|2021-04-16 17:10:50|6665|6662.2|6665|6662.2|6665|6662.2|6665|6662.2|6
1618593060000|2021-04-16 17:11:00|6665.2|6662.4|6665|6662.2|6665.2|6662.4|6665|6662.2|1
1618593070000|2021-04-16 17:11:10|6665.2|6662.4|6665.2|6662.4|6665.7|6662.9|6665.2|6662.4|2
1618593080000|2021-04-16 17:11:20|6665|6662.2|6665|6662.2|6665.7|6662.9|6665|6662.2|3
1618593090000|2021-04-16 17:11:30|6664.7|6661.9|6665|6662.2|6665|6662.2|6664.7|6661.9|2
1618593100000|2021-04-16 17:11:40|6664.7|6661.9|6664.7|6661.9|6665.5|6662.7|6664.7|6661.9|10
1618593110000|2021-04-16 17:11:50|6665.2|6662.4|6665|6662.2|6665.2|6662.4|6665|6662.2|1
1618593120000|2021-04-16 17:12:00|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6663.7|6660.9|14
1618593130000|2021-04-16 17:12:10|6664.2|6661.4|6666.3|6663.5|6666.3|6663.5|6664.2|6661.4|72
1618593140000|2021-04-16 17:12:20|6666.7|6663.9|6666.5|6663.7|6667|6664.2|6666.5|6663.7|16
1618593150000|2021-04-16 17:12:30|6666.7|6663.9|6667.3|6664.5|6667.3|6664.5|6666.7|6663.9|12
1618593160000|2021-04-16 17:12:40|6668|6665.2|6667.7|6664.9|6668.3|6665.5|6667.7|6664.9|15
1618593170000|2021-04-16 17:12:50|6667|6664.2|6668|6665.2|6668.7|6665.9|6666.7|6663.9|49
1618593180000|2021-04-16 17:13:00|6668.5|6665.7|6667.7|6664.9|6668.5|6665.7|6667.7|6664.9|63
1618593190000|2021-04-16 17:13:10|||||||||6
1618593200000|2021-04-16 17:13:20|6667.4|6664.6|6667.4|6664.6|6667.4|6664.6|6667|6664.2|28
1618593210000|2021-04-16 17:13:30|6667.7|6664.9|6668.7|6665.9|6668.7|6665.9|6667.7|6664.9|8
1618593220000|2021-04-16 17:13:40|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|11
1618593230000|2021-04-16 17:13:50|6668|6665.2|6668.2|6665.4|6668.2|6665.4|6668|6665.2|7
1618593240000|2021-04-16 17:14:00|6668|6665.2|6667.7|6664.9|6668|6665.2|6667.7|6664.9|13
1618593250000|2021-04-16 17:14:10|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|6667|6664.2|24
1618593260000|2021-04-16 17:14:20|6667.7|6664.9|6668.2|6665.4|6668.5|6665.7|6667|6664.2|32
1618593270000|2021-04-16 17:14:30|6668|6665.2|6667.2|6664.4|6668|6665.2|6667.2|6664.4|8
1618593280000|2021-04-16 17:14:40|6667|6664.2|6667|6664.2|6667.2|6664.4|6667|6664.2|1
1618593290000|2021-04-16 17:14:50|6666.7|6663.9|6665.7|6662.9|6666.7|6663.9|6665|6662.2|37
1618593300000|2021-04-16 17:15:00|6666.7|6663.9|6667.2|6664.4|6667.7|6664.9|6666.7|6663.9|40
1618593310000|2021-04-16 17:15:10|6667.7|6664.9|6668.2|6665.4|6668.2|6665.4|6667.2|6664.4|5
1618593320000|2021-04-16 17:15:20|6667.7|6664.9|6668|6665.2|6668|6665.2|6666.7|6663.9|18
1618593330000|2021-04-16 17:15:30|6668.2|6665.4|6667.7|6664.9|6668.2|6665.4|6667.7|6664.9|3
1618593340000|2021-04-16 17:15:40|6667.4|6664.6|6667.2|6664.4|6667.7|6664.9|6667.2|6664.4|3
1618593350000|2021-04-16 17:15:50|6667.7|6664.9|6667.7|6664.9|6667.7|6664.9|6667.7|6664.9|2
1618593360000|2021-04-16 17:16:00|6668|6665.2|6669.7|6666.9|6670|6667.2|6668|6665.2|147
1618593370000|2021-04-16 17:16:10|||||||||41
1618593380000|2021-04-16 17:16:20|6670.3|6667.5|6670.7|6667.9|6670.7|6667.9|6670.3|6667.5|301
1618593390000|2021-04-16 17:16:30|6670.3|6667.5|6669.2|6666.4|6670.3|6667.5|6668.7|6665.9|81
1618593400000|2021-04-16 17:16:40|6668.7|6665.9|6668.7|6665.9|6668.7|6665.9|6668.7|6665.9|0
1618593410000|2021-04-16 17:16:50|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|6668|6665.2|62
1618593420000|2021-04-16 17:17:00|6668|6665.2|6668.7|6665.9|6668.7|6665.9|6668|6665.2|2
1618593440000|2021-04-16 17:17:20|6668.3|6665.5|6668.5|6665.7|6668.7|6665.9|6667.7|6664.9|13
1618593450000|2021-04-16 17:17:30|6668.2|6665.4|6668.7|6665.9|6668.7|6665.9|6668.2|6665.4|5
1618593460000|2021-04-16 17:17:40|6668.2|6665.4|6668.2|6665.4|6668.7|6665.9|6668|6665.2|10
1618593470000|2021-04-16 17:17:50|||||||||2
1618593480000|2021-04-16 17:18:00|6668|6665.2|6670.7|6667.9|6670.7|6667.9|6668|6665.2|63
1618593490000|2021-04-16 17:18:10|6670|6667.2|6669.2|6666.4|6670|6667.2|6669.2|6666.4|211
1618593500000|2021-04-16 17:18:20|6669.7|6666.9|6670.5|6667.7|6670.7|6667.9|6669.2|6666.4|27
1618593510000|2021-04-16 17:18:30|6670.2|6667.4|6669|6666.2|6670.2|6667.4|6669|6666.2|23
1618593520000|2021-04-16 17:18:40|6668.7|6665.9|6669.7|6666.9|6669.7|6666.9|6668.7|6665.9|34
1618593530000|2021-04-16 17:18:50|6669.2|6666.4|6669.7|6666.9|6669.7|6666.9|6669.2|6666.4|6
1618593540000|2021-04-16 17:19:00|6670.1|6667.3|6669.7|6666.9|6670.7|6667.9|6669.7|6666.9|17
1618593550000|2021-04-16 17:19:10|6669.2|6666.4|6669.7|6666.9|6669.7|6666.9|6669.2|6666.4|10
1618593560000|2021-04-16 17:19:20|6669|6666.2|6669.7|6666.9|6669.7|6666.9|6669|6666.2|5
1618593570000|2021-04-16 17:19:30|6669.2|6666.4|6669|6666.2|6669.2|6666.4|6669|6666.2|2
1618593580000|2021-04-16 17:19:40|6668.7|6665.9|6669.2|6666.4|6669.5|6666.7|6668.7|6665.9|4
1618593590000|2021-04-16 17:19:50|6669.4|6666.6|6669.7|6666.9|6669.7|6666.9|6669.4|6666.6|1
1618593600000|2021-04-16 17:20:00|6669|6666.2|6669.7|6666.9|6669.7|6666.9|6669|6666.2|12
1618593610000|2021-04-16 17:20:10|6670|6667.2|6670|6667.2|6670.5|6667.7|6670|6667.2|12
1618593620000|2021-04-16 17:20:20|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|3
1618593630000|2021-04-16 17:20:30|6670|6667.2|6670|6667.2|6671|6668.2|6670|6667.2|55
1618593640000|2021-04-16 17:20:40|6670.3|6667.5|6670|6667.2|6670.7|6667.9|6670|6667.2|38
1618593650000|2021-04-16 17:20:50|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|6669.2|6666.4|3
1618593660000|2021-04-16 17:21:00|6670|6667.2|6670.2|6667.4|6670.2|6667.4|6670|6667.2|38
1618593670000|2021-04-16 17:21:10|6670|6667.2|6670|6667.2|6671|6668.2|6670|6667.2|8
1618593680000|2021-04-16 17:21:20|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|21
1618593690000|2021-04-16 17:21:30|||||||||77
1618593710000|2021-04-16 17:21:50|||||||||4
1618593720000|2021-04-16 17:22:00|6670.1|6667.3|6669.7|6666.9|6670.1|6667.3|6669.7|6666.9|10
1618593730000|2021-04-16 17:22:10|6668.3|6665.5|6667.7|6664.9|6668.3|6665.5|6667.7|6664.9|145
1618593740000|2021-04-16 17:22:20|6667|6664.2|6668|6665.2|6668|6665.2|6667|6664.2|12
1618593750000|2021-04-16 17:22:30|6667.7|6664.9|6668|6665.2|6668|6665.2|6667.7|6664.9|6
1618593760000|2021-04-16 17:22:40|6668.7|6665.9|6669.7|6666.9|6669.7|6666.9|6668.7|6665.9|30
1618593770000|2021-04-16 17:22:50|6670|6667.2|6669.7|6666.9|6670|6667.2|6669.7|6666.9|4
1618593780000|2021-04-16 17:23:00|6670.3|6667.5|6671.2|6668.4|6671.2|6668.4|6670|6667.2|48
1618593790000|2021-04-16 17:23:10|6670.7|6667.9|6671.2|6668.4|6671.2|6668.4|6670.7|6667.9|6
1618593800000|2021-04-16 17:23:20|6671|6668.2|6673|6670.2|6673|6670.2|6670.7|6667.9|12
1618593810000|2021-04-16 17:23:30|6673.4|6670.6|6673.3|6670.5|6673.4|6670.6|6672.2|6669.4|23
1618593820000|2021-04-16 17:23:40|6673.2|6670.4|6672.7|6669.9|6673.2|6670.4|6672.7|6669.9|9
1618593830000|2021-04-16 17:23:50|6672.4|6669.6|6672.2|6669.4|6673|6670.2|6671.7|6668.9|70
1618593840000|2021-04-16 17:24:00|6672.4|6669.6|6673|6670.2|6673|6670.2|6672.4|6669.6|3
1618593850000|2021-04-16 17:24:10|6672.7|6669.9|6672|6669.2|6672.7|6669.9|6671.7|6668.9|15
1618593860000|2021-04-16 17:24:20|6672.7|6669.9|6672.2|6669.4|6672.7|6669.9|6672|6669.2|6
1618593870000|2021-04-16 17:24:30|6672.7|6669.9|6672.7|6669.9|6672.7|6669.9|6672.7|6669.9|1
1618593880000|2021-04-16 17:24:40|6672.4|6669.6|6672.7|6669.9|6672.7|6669.9|6672.2|6669.4|6
1618593890000|2021-04-16 17:24:50|6672|6669.2|6671|6668.2|6672|6669.2|6671|6668.2|41
1618593900000|2021-04-16 17:25:00|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|1
1618593910000|2021-04-16 17:25:10|6670.4|6667.6|6669|6666.2|6670.4|6667.6|6669|6666.2|66
1618593920000|2021-04-16 17:25:20|6669.2|6666.4|6668.7|6665.9|6669.2|6666.4|6668.7|6665.9|3
1618593930000|2021-04-16 17:25:30|6668|6665.2|6668.7|6665.9|6668.7|6665.9|6668|6665.2|4
1618593940000|2021-04-16 17:25:40|6669|6666.2|6669.7|6666.9|6669.7|6666.9|6668.7|6665.9|17
1618593950000|2021-04-16 17:25:50|6670|6667.2|6669|6666.2|6670|6667.2|6669|6666.2|6
1618593960000|2021-04-16 17:26:00|6669.2|6666.4|6670|6667.2|6670|6667.2|6669.2|6666.4|4
1618593970000|2021-04-16 17:26:10|6670.4|6667.6|6669.7|6666.9|6670.4|6667.6|6669.7|6666.9|5
1618593980000|2021-04-16 17:26:20|6670|6667.2|6670.2|6667.4|6670.7|6667.9|6670|6667.2|12
1618593990000|2021-04-16 17:26:30|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|6670.5|6667.7|5
1618594000000|2021-04-16 17:26:40|||||||||19
1618594010000|2021-04-16 17:26:50|||||||||1
1618594020000|2021-04-16 17:27:00|6670.2|6667.4|6670|6667.2|6670.7|6667.9|6670|6667.2|29
1618594030000|2021-04-16 17:27:10|6669.7|6666.9|6669.7|6666.9|6670|6667.2|6669.7|6666.9|19
1618594040000|2021-04-16 17:27:20|6670|6667.2|6670.2|6667.4|6670.3|6667.5|6669|6666.2|31
1618594050000|2021-04-16 17:27:30|6670|6667.2|6669.7|6666.9|6670|6667.2|6669.7|6666.9|0
1618594060000|2021-04-16 17:27:40|6670.2|6667.4|6670.7|6667.9|6670.7|6667.9|6670.2|6667.4|20
1618594070000|2021-04-16 17:27:50|||||||||3
1618594080000|2021-04-16 17:28:00|6671|6668.2|6671|6668.2|6671|6668.2|6671|6668.2|56
1618594090000|2021-04-16 17:28:10|6670.7|6667.9|6669.7|6666.9|6670.7|6667.9|6669.7|6666.9|10
1618594100000|2021-04-16 17:28:20|6670|6667.2|6670|6667.2|6670|6667.2|6670|6667.2|2
1618594110000|2021-04-16 17:28:30|6669.7|6666.9|6668.2|6665.4|6669.7|6666.9|6668.2|6665.4|45
1618594120000|2021-04-16 17:28:40|6668.7|6665.9|6668.2|6665.4|6669.2|6666.4|6668|6665.2|3
1618594130000|2021-04-16 17:28:50|6668|6665.2|6669|6666.2|6669|6666.2|6668|6665.2|3
1618594140000|2021-04-16 17:29:00|6669.2|6666.4|6669.5|6666.7|6669.5|6666.7|6669|6666.2|46
1618594150000|2021-04-16 17:29:10|6669.3|6666.5|6669|6666.2|6669.3|6666.5|6669|6666.2|2
1618594160000|2021-04-16 17:29:20|||||||||1
1618594170000|2021-04-16 17:29:30|6668.7|6665.9|6668|6665.2|6668.7|6665.9|6668|6665.2|5
1618594180000|2021-04-16 17:29:40|6667.7|6664.9|6668.5|6665.7|6668.7|6665.9|6667.7|6664.9|6
1618594190000|2021-04-16 17:29:50|6668.2|6665.4|6667.7|6664.9|6668.2|6665.4|6667.2|6664.4|44
1618594200000|2021-04-16 17:30:00|6668|6665.2|6670.7|6667.9|6670.7|6667.9|6668|6665.2|22
1618594210000|2021-04-16 17:30:10|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|3
1618594220000|2021-04-16 17:30:20|6670.7|6667.9|6671.7|6668.9|6671.7|6668.9|6670.7|6667.9|28
1618594230000|2021-04-16 17:30:30|6671.4|6668.6|6670.7|6667.9|6671.4|6668.6|6670.7|6667.9|13
1618594240000|2021-04-16 17:30:40|6671|6668.2|6670.7|6667.9|6671.2|6668.4|6670.7|6667.9|21
1618594250000|2021-04-16 17:30:50|6671|6668.2|6671|6668.2|6671|6668.2|6671|6668.2|2
1618594260000|2021-04-16 17:31:00|6670.7|6667.9|6674|6671.2|6674|6671.2|6670.3|6667.5|269
1618594270000|2021-04-16 17:31:10|6674.3|6671.5|6674.3|6671.5|6674.3|6671.5|6674.3|6671.5|19
1618594280000|2021-04-16 17:31:20|6675|6672.2|6675.1|6672.3|6675.3|6672.5|6675|6672.2|27
1618594290000|2021-04-16 17:31:30|6674.5|6671.7|6672.7|6669.9|6674.5|6671.7|6672.7|6669.9|18
1618594300000|2021-04-16 17:31:40|6672.3|6669.5|6671.7|6668.9|6672.7|6669.9|6671.7|6668.9|20
1618594310000|2021-04-16 17:31:50|6672.2|6669.4|6672.7|6669.9|6672.7|6669.9|6672.2|6669.4|3
1618594320000|2021-04-16 17:32:00|6672.5|6669.7|6671.7|6668.9|6672.7|6669.9|6671.2|6668.4|22
1618594330000|2021-04-16 17:32:10|6670.7|6667.9|6670.7|6667.9|6671.7|6668.9|6670.7|6667.9|34
1618594340000|2021-04-16 17:32:20|6670.9|6668.1|6671|6668.2|6671.7|6668.9|6670.7|6667.9|4
1618594350000|2021-04-16 17:32:30|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|0
1618594360000|2021-04-16 17:32:40|6670.5|6667.7|6670.5|6667.7|6670.5|6667.7|6670.5|6667.7|5
1618594370000|2021-04-16 17:32:50|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|6670.5|6667.7|7
1618594380000|2021-04-16 17:33:00|6669.7|6666.9|6669|6666.2|6669.7|6666.9|6669|6666.2|44
1618594390000|2021-04-16 17:33:10|6668.7|6665.9|6668.4|6665.6|6668.7|6665.9|6667.7|6664.9|114
1618594400000|2021-04-16 17:33:20|6668.7|6665.9|6669.2|6666.4|6669.4|6666.6|6668.2|6665.4|21
1618594410000|2021-04-16 17:33:30|6669.4|6666.6|6668.2|6665.4|6669.7|6666.9|6668.2|6665.4|21
1618594420000|2021-04-16 17:33:40|6667.7|6664.9|6667.7|6664.9|6667.7|6664.9|6667.2|6664.4|3
1618594430000|2021-04-16 17:33:50|6666.7|6663.9|6663.2|6660.4|6667.2|6664.4|6663.2|6660.4|25
1618594440000|2021-04-16 17:34:00|6663|6660.2|6664.2|6661.4|6665|6662.2|6662.9|6660.1|12
1618594450000|2021-04-16 17:34:10|6664|6661.2|6662.9|6660.1|6664|6661.2|6662.7|6659.9|6
1618594460000|2021-04-16 17:34:20|6663.4|6660.6|6663.7|6660.9|6663.7|6660.9|6663.2|6660.4|12
1618594470000|2021-04-16 17:34:30|6664.2|6661.4|6664|6661.2|6664.2|6661.4|6663.7|6660.9|15
1618594480000|2021-04-16 17:34:40|6663.7|6660.9|6663.7|6660.9|6664.7|6661.9|6663.2|6660.4|15
1618594490000|2021-04-16 17:34:50|||||||||2
1618594500000|2021-04-16 17:35:00|6663.5|6660.7|6662.7|6659.9|6663.7|6660.9|6662.7|6659.9|9
1618594510000|2021-04-16 17:35:10|6661.7|6658.9|6663|6660.2|6663.2|6660.4|6661.7|6658.9|20
1618594520000|2021-04-16 17:35:20|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|2
1618594530000|2021-04-16 17:35:30|6663|6660.2|6663.3|6660.5|6663.7|6660.9|6663|6660.2|7
1618594540000|2021-04-16 17:35:40|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|0
1618594550000|2021-04-16 17:35:50|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|4
1618594560000|2021-04-16 17:36:00|6664.1|6661.3|6663.7|6660.9|6664.1|6661.3|6662.7|6659.9|15
1618594570000|2021-04-16 17:36:10|6662.7|6659.9|6663.7|6660.9|6663.7|6660.9|6662.7|6659.9|2
1618594580000|2021-04-16 17:36:20|6664.7|6661.9|6665.5|6662.7|6665.7|6662.9|6664.7|6661.9|18
1618594590000|2021-04-16 17:36:30|6665|6662.2|6665|6662.2|6665|6662.2|6665|6662.2|10
1618594600000|2021-04-16 17:36:40|6665.5|6662.7|6665|6662.2|6665.5|6662.7|6664.7|6661.9|2
1618594610000|2021-04-16 17:36:50|6665.2|6662.4|6665.2|6662.4|6665.7|6662.9|6665.2|6662.4|4
1618594620000|2021-04-16 17:37:00|6665.4|6662.6|6665|6662.2|6665.7|6662.9|6664.7|6661.9|4
1618594630000|2021-04-16 17:37:10|6664.7|6661.9|6665.4|6662.6|6665.4|6662.6|6664.5|6661.7|21
1618594640000|2021-04-16 17:37:20|6666|6663.2|6665.5|6662.7|6666|6663.2|6665.5|6662.7|3
1618594650000|2021-04-16 17:37:30|6665.2|6662.4|6666|6663.2|6666|6663.2|6665.2|6662.4|2
1618594660000|2021-04-16 17:37:40|6665.5|6662.7|6664.7|6661.9|6665.5|6662.7|6664.7|6661.9|9
1618594670000|2021-04-16 17:37:50|6664.5|6661.7|6662.2|6659.4|6664.5|6661.7|6661.7|6658.9|38
1618594680000|2021-04-16 17:38:00|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|1
1618594690000|2021-04-16 17:38:10|6663|6660.2|6662.7|6659.9|6663.2|6660.4|6662.7|6659.9|6
1618594700000|2021-04-16 17:38:20|6663.2|6660.4|6662|6659.2|6663.2|6660.4|6662|6659.2|36
1618594710000|2021-04-16 17:38:30|6662.2|6659.4|6661.7|6658.9|6662.7|6659.9|6661.7|6658.9|4
1618594720000|2021-04-16 17:38:40|6662|6659.2|6662.4|6659.6|6662.4|6659.6|6662|6659.2|1
1618594730000|2021-04-16 17:38:50|6662.7|6659.9|6662.7|6659.9|6663|6660.2|6662.7|6659.9|4
1618594740000|2021-04-16 17:39:00|6662.2|6659.4|6662|6659.2|6662.2|6659.4|6662|6659.2|11
1618594750000|2021-04-16 17:39:10|6662.2|6659.4|6662.4|6659.6|6662.7|6659.9|6661.7|6658.9|2
1618594760000|2021-04-16 17:39:20|6663|6660.2|6661.7|6658.9|6663.7|6660.9|6661.7|6658.9|10
1618594770000|2021-04-16 17:39:30|6662|6659.2|6662.4|6659.6|6662.7|6659.9|6661.7|6658.9|22
1618594780000|2021-04-16 17:39:40|6662.5|6659.7|6662|6659.2|6662.5|6659.7|6661.7|6658.9|26
1618594790000|2021-04-16 17:39:50|6662.2|6659.4|6662|6659.2|6662.2|6659.4|6662|6659.2|2
1618594800000|2021-04-16 17:40:00|6661.7|6658.9|6662|6659.2|6662.2|6659.4|6661.7|6658.9|6
1618594810000|2021-04-16 17:40:10|6662.2|6659.4|6662.7|6659.9|6662.7|6659.9|6662.2|6659.4|13
1618594820000|2021-04-16 17:40:20|6663|6660.2|6662.7|6659.9|6663|6660.2|6662.5|6659.7|12
1618594830000|2021-04-16 17:40:30|6663|6660.2|6664|6661.2|6664.2|6661.4|6663|6660.2|4
1618594840000|2021-04-16 17:40:40|6663.3|6660.5|6664.7|6661.9|6664.7|6661.9|6662.5|6659.7|16
1618594850000|2021-04-16 17:40:50|6665|6662.2|6664.7|6661.9|6665|6662.2|6664.5|6661.7|6
1618594860000|2021-04-16 17:41:00|6665|6662.2|6665.2|6662.4|6666.2|6663.4|6665|6662.2|37
1618594870000|2021-04-16 17:41:10|6665|6662.2|6665.2|6662.4|6665.2|6662.4|6665|6662.2|0
1618594880000|2021-04-16 17:41:20|6664.7|6661.9|6664|6661.2|6664.7|6661.9|6664|6661.2|5
1618594890000|2021-04-16 17:41:30|6663.7|6660.9|6661.7|6658.9|6664|6661.2|6661.5|6658.7|3
1618594900000|2021-04-16 17:41:40|6662|6659.2|6662.2|6659.4|6662.2|6659.4|6661.2|6658.4|12
1618594910000|2021-04-16 17:41:50|6661.5|6658.7|6658.7|6655.9|6661.5|6658.7|6658.2|6655.4|88
1618594920000|2021-04-16 17:42:00|6658.2|6655.4|6659.4|6656.6|6659.5|6656.7|6658.2|6655.4|18
1618594930000|2021-04-16 17:42:10|6659.7|6656.9|6662.7|6659.9|6662.7|6659.9|6659|6656.2|73
1618594940000|2021-04-16 17:42:20|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|12
1618594950000|2021-04-16 17:42:30|6661.2|6658.4|6660.7|6657.9|6661.7|6658.9|6660.7|6657.9|22
1618594960000|2021-04-16 17:42:40|6660.4|6657.6|6660.2|6657.4|6660.4|6657.6|6660.2|6657.4|2
1618594970000|2021-04-16 17:42:50|6660.7|6657.9|6660.2|6657.4|6660.7|6657.9|6660|6657.2|14
1618594980000|2021-04-16 17:43:00|6660.7|6657.9|6661.2|6658.4|6661.5|6658.7|6660|6657.2|30
1618594990000|2021-04-16 17:43:10|6661.7|6658.9|6660.7|6657.9|6661.7|6658.9|6660.7|6657.9|51
1618595000000|2021-04-16 17:43:20|6660.9|6658.1|6661.2|6658.4|6661.5|6658.7|6660.9|6658.1|21
1618595010000|2021-04-16 17:43:30|6661|6658.2|6660.7|6657.9|6661|6658.2|6660.7|6657.9|2
1618595020000|2021-04-16 17:43:40|6661.2|6658.4|6661|6658.2|6661.7|6658.9|6661|6658.2|18
1618595030000|2021-04-16 17:43:50|6661.2|6658.4|6660.7|6657.9|6661.7|6658.9|6660.7|6657.9|3
1618595040000|2021-04-16 17:44:00|6661|6658.2|6661.5|6658.7|6661.7|6658.9|6661|6658.2|10
1618595050000|2021-04-16 17:44:10|6661.2|6658.4|6663.1|6660.3|6663.1|6660.3|6661.2|6658.4|10
1618595060000|2021-04-16 17:44:20|6663.7|6660.9|6663.7|6660.9|6664.5|6661.7|6663.2|6660.4|30
1618595070000|2021-04-16 17:44:30|6663.2|6660.4|6662.5|6659.7|6663.2|6660.4|6662.5|6659.7|1
1618595080000|2021-04-16 17:44:40|6662.7|6659.9|6664|6661.2|6664|6661.2|6662.7|6659.9|12
1618595090000|2021-04-16 17:44:50|6663.7|6660.9|6663.2|6660.4|6663.7|6660.9|6663.2|6660.4|39
1618595100000|2021-04-16 17:45:00|6663.7|6660.9|6663.2|6660.4|6664.7|6661.9|6663|6660.2|18
1618595110000|2021-04-16 17:45:10|6662.7|6659.9|6661.2|6658.4|6662.7|6659.9|6661|6658.2|9
1618595120000|2021-04-16 17:45:20|6661.7|6658.9|6663|6660.2|6663|6660.2|6661.5|6658.7|23
1618595130000|2021-04-16 17:45:30|6663.4|6660.6|6663.7|6660.9|6664.2|6661.4|6663.4|6660.6|1
1618595140000|2021-04-16 17:45:40|6664.7|6661.9|6663.2|6660.4|6664.7|6661.9|6662.7|6659.9|15
1618595150000|2021-04-16 17:45:50|6662.7|6659.9|6662.2|6659.4|6662.7|6659.9|6662|6659.2|3
1618595160000|2021-04-16 17:46:00|6662|6659.2|6661.7|6658.9|6662|6659.2|6661.7|6658.9|3
1618595170000|2021-04-16 17:46:10|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|13
1618595180000|2021-04-16 17:46:20|6661.7|6658.9|6662.2|6659.4|6662.2|6659.4|6661.7|6658.9|1
1618595190000|2021-04-16 17:46:30|6662.5|6659.7|6663.7|6660.9|6663.7|6660.9|6662|6659.2|6
1618595200000|2021-04-16 17:46:40|6663|6660.2|6662.2|6659.4|6663|6660.2|6662.2|6659.4|5
1618595210000|2021-04-16 17:46:50|6662|6659.2|6660.2|6657.4|6662|6659.2|6660.2|6657.4|4
1618595220000|2021-04-16 17:47:00|6660|6657.2|6658|6655.2|6660|6657.2|6658|6655.2|5
1618595230000|2021-04-16 17:47:10|6658.2|6655.4|6658.7|6655.9|6658.7|6655.9|6657.7|6654.9|89
1618595240000|2021-04-16 17:47:20|6658|6655.2|6658.2|6655.4|6658.7|6655.9|6658|6655.2|8
1618595250000|2021-04-16 17:47:30|6658.7|6655.9|6658.7|6655.9|6658.7|6655.9|6658.7|6655.9|0
1618595260000|2021-04-16 17:47:40|6657.7|6654.9|6657.7|6654.9|6657.7|6654.9|6656.7|6653.9|33
1618595270000|2021-04-16 17:47:50|6657.1|6654.3|6656.3|6653.5|6657.2|6654.4|6656.3|6653.5|17
1618595280000|2021-04-16 17:48:00|6656|6653.2|6655|6652.2|6656.2|6653.4|6654.7|6651.9|39
1618595290000|2021-04-16 17:48:10|6655.2|6652.4|6655|6652.2|6655.7|6652.9|6654.7|6651.9|13
1618595300000|2021-04-16 17:48:20|6654.7|6651.9|6654|6651.2|6655|6652.2|6653.7|6650.9|19
1618595310000|2021-04-16 17:48:30|6653.7|6650.9|6652.3|6649.5|6653.7|6650.9|6652.3|6649.5|16
1618595320000|2021-04-16 17:48:40|6652.5|6649.7|6652|6649.2|6652.5|6649.7|6652|6649.2|8
1618595330000|2021-04-16 17:48:50|6651.7|6648.9|6651|6648.2|6652.2|6649.4|6650.7|6647.9|16
1618595340000|2021-04-16 17:49:00|6650.7|6647.9|6651.7|6648.9|6651.7|6648.9|6649.7|6646.9|38
1618595350000|2021-04-16 17:49:10|6652.1|6649.3|6652.2|6649.4|6653.5|6650.7|6651.7|6648.9|18
1618595360000|2021-04-16 17:49:20|6651.7|6648.9|6651.7|6648.9|6651.7|6648.9|6650.7|6647.9|6
1618595370000|2021-04-16 17:49:30|6651.5|6648.7|6656.1|6653.3|6656.2|6653.4|6651.5|6648.7|91
1618595380000|2021-04-16 17:49:40|6656.7|6653.9|6656|6653.2|6657|6654.2|6656|6653.2|61
1618595390000|2021-04-16 17:49:50|6656.3|6653.5|6656.5|6653.7|6656.5|6653.7|6656|6653.2|15
1618595400000|2021-04-16 17:50:00|6656.2|6653.4|6659|6656.2|6659.7|6656.9|6656|6653.2|15
1618595410000|2021-04-16 17:50:10|6659.2|6656.4|6660.2|6657.4|6661|6658.2|6658.7|6655.9|25
1618595420000|2021-04-16 17:50:20|6660.7|6657.9|6662|6659.2|6662.2|6659.4|6660.2|6657.4|24
1618595430000|2021-04-16 17:50:30|6661.7|6658.9|6662.7|6659.9|6662.7|6659.9|6661.7|6658.9|6
1618595440000|2021-04-16 17:50:40|6663.7|6660.9|6668.2|6665.4|6669.2|6666.4|6663.2|6660.4|149
1618595450000|2021-04-16 17:50:50|6668|6665.2|6667.2|6664.4|6668.2|6665.4|6667|6664.2|25
1618595460000|2021-04-16 17:51:00|6667.7|6664.9|6667.7|6664.9|6667.7|6664.9|6667.2|6664.4|7
1618595470000|2021-04-16 17:51:10|6667.5|6664.7|6670.7|6667.9|6671.7|6668.9|6667|6664.2|83
1618595480000|2021-04-16 17:51:20|6670.2|6667.4|6673.2|6670.4|6673.2|6670.4|6669.7|6666.9|88
1618595490000|2021-04-16 17:51:30|6673.7|6670.9|6672|6669.2|6673.7|6670.9|6671.9|6669.1|32
1618595500000|2021-04-16 17:51:40|6671.7|6668.9|6672|6669.2|6672.7|6669.9|6671.7|6668.9|16
1618595510000|2021-04-16 17:51:50|6671.7|6668.9|6673.7|6670.9|6673.7|6670.9|6671.7|6668.9|31
1618595520000|2021-04-16 17:52:00|6674|6671.2|6673.5|6670.7|6674|6671.2|6672.7|6669.9|13
1618595530000|2021-04-16 17:52:10|6673|6670.2|6672.7|6669.9|6673|6670.2|6672.7|6669.9|79
1618595540000|2021-04-16 17:52:20|6673.3|6670.5|6673.2|6670.4|6673.7|6670.9|6672.7|6669.9|14
1618595550000|2021-04-16 17:52:30|6673|6670.2|6672.7|6669.9|6673|6670.2|6672.7|6669.9|1
1618595560000|2021-04-16 17:52:40|6671.7|6668.9|6670.7|6667.9|6671.7|6668.9|6670.7|6667.9|26
1618595570000|2021-04-16 17:52:50|6670.2|6667.4|6669.2|6666.4|6670.7|6667.9|6669.2|6666.4|15
1618595580000|2021-04-16 17:53:00|6669.7|6666.9|6670.7|6667.9|6670.7|6667.9|6669.7|6666.9|56
1618595590000|2021-04-16 17:53:10|6671|6668.2|6671.2|6668.4|6671.7|6668.9|6671|6668.2|2
1618595600000|2021-04-16 17:53:20|6671|6668.2|6671.2|6668.4|6671.7|6668.9|6670.7|6667.9|9
1618595610000|2021-04-16 17:53:30|6671|6668.2|6670.7|6667.9|6671|6668.2|6670.7|6667.9|3
1618595620000|2021-04-16 17:53:40|6670.5|6667.7|6669.7|6666.9|6670.5|6667.7|6669.7|6666.9|17
1618595630000|2021-04-16 17:53:50|6669.4|6666.6|6669.2|6666.4|6669.4|6666.6|6669.2|6666.4|4
1618595640000|2021-04-16 17:54:00|6669|6666.2|6669|6666.2|6669|6666.2|6669|6666.2|0
1618595650000|2021-04-16 17:54:10|6668.7|6665.9|6668.7|6665.9|6669.7|6666.9|6668.2|6665.4|23
1618595660000|2021-04-16 17:54:20|6668.2|6665.4|6665.3|6662.5|6668.2|6665.4|6665.3|6662.5|1247
1618595670000|2021-04-16 17:54:30|6664.9|6662.1|6664.3|6661.5|6664.9|6662.1|6663.3|6660.5|5
1618595680000|2021-04-16 17:54:40|6663.3|6660.5|6665.8|6663|6666.3|6663.5|6663.3|6660.5|31
1618595690000|2021-04-16 17:54:50|6665.6|6662.8|6665.8|6663|6665.8|6663|6665.6|6662.8|2
1618595700000|2021-04-16 17:55:00|6665.6|6662.8|6665.3|6662.5|6665.6|6662.8|6665.3|6662.5|3
1618595710000|2021-04-16 17:55:10|6665|6662.2|6668|6665.2|6668|6665.2|6664.8|6662|139
1618595720000|2021-04-16 17:55:20|6668.5|6665.7|6668.2|6665.4|6668.7|6665.9|6668|6665.2|1
1618595730000|2021-04-16 17:55:30|6668.5|6665.7|6667.5|6664.7|6668.5|6665.7|6667.3|6664.5|13
1618595740000|2021-04-16 17:55:40|6667|6664.2|6666.3|6663.5|6667|6664.2|6666.3|6663.5|4
1618595750000|2021-04-16 17:55:50|6666.5|6663.7|6666.3|6663.5|6666.5|6663.7|6666|6663.2|8
1618595760000|2021-04-16 17:56:00|6666|6663.2|6666.5|6663.7|6666.7|6663.9|6665.7|6662.9|5
1618595770000|2021-04-16 17:56:10|6666.7|6663.9|6666.3|6663.5|6667.5|6664.7|6666|6663.2|10
1618595780000|2021-04-16 17:56:20|6666.5|6663.7|6668.8|6666|6669.3|6666.5|6666.5|6663.7|14
1618595790000|2021-04-16 17:56:30|6669|6666.2|6670.5|6667.7|6671.3|6668.5|6669|6666.2|32
1618595800000|2021-04-16 17:56:40|6670.3|6667.5|6669|6666.2|6670.5|6667.7|6668.5|6665.7|65
1618595810000|2021-04-16 17:56:50|6668.8|6666|6668.5|6665.7|6669|6666.2|6668|6665.2|58
1618595820000|2021-04-16 17:57:00|6668.3|6665.5|6668.3|6665.5|6668.5|6665.7|6667.3|6664.5|3
1618595830000|2021-04-16 17:57:10|6668.7|6665.9|6668.5|6665.7|6669|6666.2|6668|6665.2|29
1618595840000|2021-04-16 17:57:20|6668.3|6665.5|6667.5|6664.7|6668.3|6665.5|6667.5|6664.7|7
1618595850000|2021-04-16 17:57:30|6667.7|6664.9|6667.5|6664.7|6667.7|6664.9|6667.5|6664.7|2
1618595860000|2021-04-16 17:57:40|6666.7|6663.9|6667.2|6664.4|6667.7|6664.9|6666.2|6663.4|7
1618595870000|2021-04-16 17:57:50|6667.5|6664.7|6667|6664.2|6667.5|6664.7|6667|6664.2|1
1618595880000|2021-04-16 17:58:00|6666.3|6663.5|6666.5|6663.7|6666.5|6663.7|6666.3|6663.5|2
1618595890000|2021-04-16 17:58:10|6666.3|6663.5|6667.5|6664.7|6667.7|6664.9|6665.5|6662.7|15
1618595900000|2021-04-16 17:58:20|6667.3|6664.5|6667.3|6664.5|6667.5|6664.7|6667.2|6664.4|2
1618595910000|2021-04-16 17:58:30|6667|6664.2|6667.5|6664.7|6667.7|6664.9|6667|6664.2|3
1618595920000|2021-04-16 17:58:40|6668.2|6665.4|6669|6666.2|6669.7|6666.9|6668|6665.2|87
1618595930000|2021-04-16 17:58:50|6668.7|6665.9|6668.3|6665.5|6668.7|6665.9|6668.3|6665.5|2
1618595940000|2021-04-16 17:59:00|6668|6665.2|6668|6665.2|6668.5|6665.7|6668|6665.2|6
1618595950000|2021-04-16 17:59:10|6668.3|6665.5|6668.5|6665.7|6669|6666.2|6668|6665.2|11
1618595960000|2021-04-16 17:59:20|6669|6666.2|6668.5|6665.7|6669|6666.2|6668.5|6665.7|3
1618595970000|2021-04-16 17:59:30|6668.3|6665.5|6667|6664.2|6668.3|6665.5|6667|6664.2|16
1618595980000|2021-04-16 17:59:40|||||||||5
1618595990000|2021-04-16 17:59:50|6666.3|6663.5|6665.3|6662.5|6666.5|6663.7|6665.3|6662.5|16
1618596000000|2021-04-16 18:00:00|6665.5|6662.7|6662|6659.2|6665.5|6662.7|6662|6659.2|47
1618596010000|2021-04-16 18:00:10|6662.3|6659.5|6664.5|6661.7|6664.7|6661.9|6662.3|6659.5|58
1618596020000|2021-04-16 18:00:20|6664.7|6661.9|6665.2|6662.4|6665.7|6662.9|6663.7|6660.9|28
1618596030000|2021-04-16 18:00:30|6665.5|6662.7|6665.5|6662.7|6667|6664.2|6665.4|6662.6|26
1618596040000|2021-04-16 18:00:40|6665|6662.2|6664.7|6661.9|6665|6662.2|6664|6661.2|2
1618596050000|2021-04-16 18:00:50|6665|6662.2|6665.4|6662.6|6665.4|6662.6|6665|6662.2|9
1618596060000|2021-04-16 18:01:00|6665.7|6662.9|6666|6663.2|6668|6665.2|6665.7|6662.9|21
1618596070000|2021-04-16 18:01:10|6666.2|6663.4|6666|6663.2|6666.2|6663.4|6666|6663.2|3
1618596080000|2021-04-16 18:01:20|6666.2|6663.4|6664.5|6661.7|6666.2|6663.4|6664.5|6661.7|6
1618596090000|2021-04-16 18:01:30|6664.7|6661.9|6663.5|6660.7|6664.7|6661.9|6663.5|6660.7|3
1618596100000|2021-04-16 18:01:40|6663.7|6660.9|6662.5|6659.7|6663.7|6660.9|6662.5|6659.7|103
1618596110000|2021-04-16 18:01:50|6662.3|6659.5|6662.7|6659.9|6662.7|6659.9|6662.2|6659.4|13
1618596120000|2021-04-16 18:02:00|6663|6660.2|6663|6660.2|6663.2|6660.4|6663|6660.2|13
1618596130000|2021-04-16 18:02:10|6662.2|6659.4|6662.7|6659.9|6662.7|6659.9|6662|6659.2|6
1618596140000|2021-04-16 18:02:20|6663|6660.2|6656.2|6653.4|6663|6660.2|6656.2|6653.4|122
1618596150000|2021-04-16 18:02:30|6656|6653.2|6659.2|6656.4|6659.5|6656.7|6655|6652.2|82
1618596160000|2021-04-16 18:02:40|6659.5|6656.7|6660|6657.2|6661|6658.2|6659.5|6656.7|19
1618596170000|2021-04-16 18:02:50|6660.5|6657.7|6663.7|6660.9|6665|6662.2|6660.5|6657.7|28
1618596180000|2021-04-16 18:03:00|6663.2|6660.4|6663.5|6660.7|6664.7|6661.9|6663|6660.2|21
1618596190000|2021-04-16 18:03:10|6663|6660.2|6663.5|6660.7|6664.5|6661.7|6663|6660.2|1
1618596200000|2021-04-16 18:03:20|6663.7|6660.9|6663.2|6660.4|6664|6661.2|6663.2|6660.4|2
1618596210000|2021-04-16 18:03:30|6663.7|6660.9|6664.2|6661.4|6664.2|6661.4|6663.7|6660.9|6
1618596220000|2021-04-16 18:03:40|||||||||1
1618596230000|2021-04-16 18:03:50|6664|6661.2|6660.7|6657.9|6664|6661.2|6660|6657.2|37
1618596240000|2021-04-16 18:04:00|6660.5|6657.7|6661.7|6658.9|6662|6659.2|6660.5|6657.7|26
1618596250000|2021-04-16 18:04:10|6662|6659.2|6661.2|6658.4|6662|6659.2|6661.2|6658.4|2
1618596260000|2021-04-16 18:04:20|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|1
1618596270000|2021-04-16 18:04:30|6661.2|6658.4|6662.5|6659.7|6662.7|6659.9|6661|6658.2|9
1618596280000|2021-04-16 18:04:40|6661.7|6658.9|6660.2|6657.4|6661.7|6658.9|6660.2|6657.4|11
1618596290000|2021-04-16 18:04:50|6660.7|6657.9|6662.7|6659.9|6662.7|6659.9|6660.2|6657.4|12
1618596300000|2021-04-16 18:05:00|6662.9|6660.1|6663.4|6660.6|6663.7|6660.9|6662.7|6659.9|16
1618596310000|2021-04-16 18:05:10|6663.2|6660.4|6662.4|6659.6|6663.2|6660.4|6662.4|6659.6|3
1618596320000|2021-04-16 18:05:20|6662|6659.2|6660.9|6658.1|6662|6659.2|6660.7|6657.9|6
1618596330000|2021-04-16 18:05:30|6661.2|6658.4|6659.9|6657.1|6661.7|6658.9|6659.2|6656.4|34
1618596340000|2021-04-16 18:05:40|6659.4|6656.6|6659.4|6656.6|6659.7|6656.9|6658.9|6656.1|12
1618596350000|2021-04-16 18:05:50|6659.7|6656.9|6659.2|6656.4|6659.7|6656.9|6658.9|6656.1|9
1618596360000|2021-04-16 18:06:00|6659.4|6656.6|6659.4|6656.6|6659.7|6656.9|6658.9|6656.1|132
1618596370000|2021-04-16 18:06:10|6659.7|6656.9|6659.9|6657.1|6659.9|6657.1|6659.2|6656.4|11
1618596380000|2021-04-16 18:06:20|6660.2|6657.4|6660.4|6657.6|6661.7|6658.9|6660.2|6657.4|13
1618596390000|2021-04-16 18:06:30|6660.9|6658.1|6660.2|6657.4|6661.2|6658.4|6659.9|6657.1|15
1618596400000|2021-04-16 18:06:40|6660.4|6657.6|6659.9|6657.1|6660.7|6657.9|6659.9|6657.1|52
1618596410000|2021-04-16 18:06:50|6659.7|6656.9|6660.4|6657.6|6660.4|6657.6|6659.2|6656.4|5
1618596420000|2021-04-16 18:07:00|6660.9|6658.1|6660.9|6658.1|6661.4|6658.6|6660.7|6657.9|5
1618596440000|2021-04-16 18:07:20|6661.2|6658.4|6661.9|6659.1|6662.9|6660.1|6661.2|6658.4|9
1618596450000|2021-04-16 18:07:30|6662.4|6659.6|6662.2|6659.4|6662.7|6659.9|6662.2|6659.4|2
1618596460000|2021-04-16 18:07:40|6661.9|6659.1|6663.1|6660.3|6663.1|6660.3|6661.7|6658.9|8
1618596470000|2021-04-16 18:07:50|6663.6|6660.8|6664.2|6661.4|6664.2|6661.4|6663.6|6660.8|41
1618596480000|2021-04-16 18:08:00|6663.9|6661.1|6663.4|6660.6|6663.9|6661.1|6663.4|6660.6|45
1618596490000|2021-04-16 18:08:10|6662.9|6660.1|6663.4|6660.6|6663.9|6661.1|6662.9|6660.1|5
1618596500000|2021-04-16 18:08:20|6663.6|6660.8|6663.9|6661.1|6664.2|6661.4|6663.6|6660.8|25
1618596510000|2021-04-16 18:08:30|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|6663.9|6661.1|10
1618596520000|2021-04-16 18:08:40|6663.9|6661.1|6661.4|6658.6|6663.9|6661.1|6661.2|6658.4|235
1618596530000|2021-04-16 18:08:50|6661.9|6659.1|6660.4|6657.6|6661.9|6659.1|6660.4|6657.6|82
1618596540000|2021-04-16 18:09:00|6660.6|6657.8|6660.9|6658.1|6660.9|6658.1|6660.2|6657.4|14
1618596550000|2021-04-16 18:09:10|6661.2|6658.4|6662.6|6659.8|6662.6|6659.8|6661.2|6658.4|45
1618596560000|2021-04-16 18:09:20|6662.9|6660.1|6661.2|6658.4|6662.9|6660.1|6661.2|6658.4|7
1618596570000|2021-04-16 18:09:30|6660.6|6657.8|6660.9|6658.1|6661.4|6658.6|6660.6|6657.8|0
1618596580000|2021-04-16 18:09:40|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|9
1618596590000|2021-04-16 18:09:50|6660.2|6657.4|6660.9|6658.1|6660.9|6658.1|6660.2|6657.4|4
1618596600000|2021-04-16 18:10:00|6661.1|6658.3|6659.9|6657.1|6661.6|6658.8|6659.9|6657.1|8
1618596610000|2021-04-16 18:10:10|6659.5|6656.7|6660.2|6657.4|6660.2|6657.4|6658.5|6655.7|61
1618596620000|2021-04-16 18:10:20|6660.5|6657.7|6661.7|6658.9|6662.2|6659.4|6660.5|6657.7|11
1618596630000|2021-04-16 18:10:30|6661.5|6658.7|6661.5|6658.7|6661.7|6658.9|6661.2|6658.4|28
1618596640000|2021-04-16 18:10:40|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|6660.7|6657.9|4
1618596650000|2021-04-16 18:10:50|6662|6659.2|6661.7|6658.9|6662|6659.2|6661.7|6658.9|2
1618596660000|2021-04-16 18:11:00|6662|6659.2|6663.2|6660.4|6663.2|6660.4|6661.7|6658.9|15
1618596670000|2021-04-16 18:11:10|6663.5|6660.7|6662.2|6659.4|6663.5|6660.7|6662|6659.2|7
1618596680000|2021-04-16 18:11:20|6661.9|6659.1|6661.9|6659.1|6661.9|6659.1|6661.7|6658.9|7
1618596690000|2021-04-16 18:11:30|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|6661.7|6658.9|18
1618596700000|2021-04-16 18:11:40|6661.9|6659.1|6661.9|6659.1|6661.9|6659.1|6661.5|6658.7|4
1618596710000|2021-04-16 18:11:50|6662|6659.2|6662.2|6659.4|6662.2|6659.4|6661.7|6658.9|2
1618596720000|2021-04-16 18:12:00|6661.7|6658.9|6661.7|6658.9|6662.2|6659.4|6661.7|6658.9|18
1618596730000|2021-04-16 18:12:10|6661.5|6658.7|6660.9|6658.1|6661.5|6658.7|6660.2|6657.4|15
1618596740000|2021-04-16 18:12:20|6660.7|6657.9|6661.2|6658.4|6661.2|6658.4|6659.2|6656.4|3
1618596760000|2021-04-16 18:12:40|6660.8|6658|6660.2|6657.4|6660.8|6658|6660.2|6657.4|46
1618596770000|2021-04-16 18:12:50|6660|6657.2|6660.2|6657.4|6660.7|6657.9|6657.7|6654.9|20
1618596780000|2021-04-16 18:13:00|6660.7|6657.9|6659.4|6656.6|6661.2|6658.4|6659.2|6656.4|75
1618596790000|2021-04-16 18:13:10|6659.9|6657.1|6660.5|6657.7|6661.2|6658.4|6659.7|6656.9|17
1618596800000|2021-04-16 18:13:20|6660.2|6657.4|6659.5|6656.7|6660.2|6657.4|6659.5|6656.7|4
1618596810000|2021-04-16 18:13:30|6659|6656.2|6659.9|6657.1|6659.9|6657.1|6659|6656.2|5
1618596820000|2021-04-16 18:13:40|6661|6658.2|6658.3|6655.5|6661.2|6658.4|6658.3|6655.5|87
1618596830000|2021-04-16 18:13:50|6657.5|6654.7|6655.2|6652.4|6658.2|6655.4|6654.7|6651.9|78
1618596840000|2021-04-16 18:14:00|6655.5|6652.7|6654.5|6651.7|6655.8|6653|6654.5|6651.7|60
1618596850000|2021-04-16 18:14:10|6654.2|6651.4|6655.5|6652.7|6655.5|6652.7|6653.5|6650.7|45
1618596860000|2021-04-16 18:14:20|6655.2|6652.4|6655|6652.2|6655.2|6652.4|6654.5|6651.7|30
1618596870000|2021-04-16 18:14:30|6655.2|6652.4|6655|6652.2|6655.2|6652.4|6655|6652.2|2
1618596880000|2021-04-16 18:14:40|6655.2|6652.4|6656|6653.2|6656.2|6653.4|6655.2|6652.4|14
1618596890000|2021-04-16 18:14:50|6656.2|6653.4|6661|6658.2|6661.2|6658.4|6656.2|6653.4|158
1618596900000|2021-04-16 18:15:00|6660.5|6657.7|6663.8|6661|6663.8|6661|6660.5|6657.7|63
1618596910000|2021-04-16 18:15:10|6663.5|6660.7|6662.8|6660|6663.8|6661|6662.5|6659.7|88
1618596920000|2021-04-16 18:15:20|6662.5|6659.7|6661.8|6659|6663|6660.2|6661.5|6658.7|20
1618596930000|2021-04-16 18:15:30|6662|6659.2|6663|6660.2|6663|6660.2|6661|6658.2|20
1618596940000|2021-04-16 18:15:40|6663.2|6660.4|6661.5|6658.7|6663.5|6660.7|6660.7|6657.9|68
1618596950000|2021-04-16 18:15:50|6662.2|6659.4|6663.5|6660.7|6663.5|6660.7|6661.7|6658.9|38
1618596960000|2021-04-16 18:16:00|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|6662.5|6659.7|27
1618596970000|2021-04-16 18:16:10|6663.5|6660.7|6663.2|6660.4|6664.5|6661.7|6662.7|6659.9|41
1618596980000|2021-04-16 18:16:20|6663.5|6660.7|6663.2|6660.4|6663.7|6660.9|6662.7|6659.9|13
1618596990000|2021-04-16 18:16:30|6663|6660.2|6662.2|6659.4|6663|6660.2|6661|6658.2|4
1618597000000|2021-04-16 18:16:40|6662|6659.2|6661.5|6658.7|6662|6659.2|6661.5|6658.7|3
1618597010000|2021-04-16 18:16:50|6661.7|6658.9|6660.2|6657.4|6661.7|6658.9|6659.7|6656.9|5
1618597020000|2021-04-16 18:17:00|6660.5|6657.7|6659.7|6656.9|6660.5|6657.7|6659.5|6656.7|23
1618597030000|2021-04-16 18:17:10|6660.2|6657.4|6663.5|6660.7|6663.5|6660.7|6660.2|6657.4|4
1618597040000|2021-04-16 18:17:20|6663.2|6660.4|6662.7|6659.9|6663.2|6660.4|6662.2|6659.4|42
1618597050000|2021-04-16 18:17:30|6662.5|6659.7|6662.2|6659.4|6662.5|6659.7|6661.9|6659.1|4
1618597060000|2021-04-16 18:17:40|6662.7|6659.9|6660.7|6657.9|6662.7|6659.9|6660.7|6657.9|19
1618597070000|2021-04-16 18:17:50|6661.2|6658.4|6660.5|6657.7|6661.2|6658.4|6660.2|6657.4|23
1618597080000|2021-04-16 18:18:00|6660.7|6657.9|6662.5|6659.7|6662.5|6659.7|6660.5|6657.7|19
1618597090000|2021-04-16 18:18:10|6661.7|6658.9|6658.5|6655.7|6661.7|6658.9|6658.5|6655.7|54
1618597100000|2021-04-16 18:18:20|6658.2|6655.4|6659.7|6656.9|6659.7|6656.9|6658.2|6655.4|9
1618597110000|2021-04-16 18:18:30|6659.5|6656.7|6659.2|6656.4|6659.7|6656.9|6658.5|6655.7|12
1618597120000|2021-04-16 18:18:40|6659|6656.2|6659.5|6656.7|6659.5|6656.7|6659|6656.2|2
1618597130000|2021-04-16 18:18:50|6658.7|6655.9|6659.2|6656.4|6659.2|6656.4|6658.7|6655.9|13
1618597140000|2021-04-16 18:19:00|6659.7|6656.9|6655.5|6652.7|6659.7|6656.9|6655.5|6652.7|31
1618597150000|2021-04-16 18:19:10|6655.2|6652.4|6655.7|6652.9|6655.7|6652.9|6654.5|6651.7|53
1618597160000|2021-04-16 18:19:20|6656.2|6653.4|6656.2|6653.4|6656.2|6653.4|6656|6653.2|11
1618597170000|2021-04-16 18:19:30|6655.7|6652.9|6655.2|6652.4|6655.7|6652.9|6655.2|6652.4|10
1618597180000|2021-04-16 18:19:40|6654.8|6652|6655.2|6652.4|6655.2|6652.4|6653.7|6650.9|84
1618597190000|2021-04-16 18:19:50|6654.8|6652|6659.7|6656.9|6660.2|6657.4|6654.5|6651.7|77
1618597200000|2021-04-16 18:20:00|6659.9|6657.1|6660.9|6658.1|6661.2|6658.4|6659|6656.2|118
1618597210000|2021-04-16 18:20:10|6661.2|6658.4|6660.5|6657.7|6661.2|6658.4|6660.5|6657.7|2
1618597220000|2021-04-16 18:20:20|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|6659.2|6656.4|24
1618597230000|2021-04-16 18:20:30|6660.5|6657.7|6660.2|6657.4|6661.5|6658.7|6659.7|6656.9|32
1618597240000|2021-04-16 18:20:40|6659.8|6657|6659.2|6656.4|6659.8|6657|6658.8|6656|6
1618597250000|2021-04-16 18:20:50|||||||||3
1618597260000|2021-04-16 18:21:00|6658.9|6656.1|6658.2|6655.4|6658.9|6656.1|6657.2|6654.4|36
1618597270000|2021-04-16 18:21:10|6657.5|6654.7|6657.7|6654.9|6658.2|6655.4|6657.5|6654.7|11
1618597280000|2021-04-16 18:21:20|6657.5|6654.7|6657.7|6654.9|6657.7|6654.9|6657.2|6654.4|2
1618597290000|2021-04-16 18:21:30|6658.2|6655.4|6659.2|6656.4|6659.2|6656.4|6657.7|6654.9|4
1618597300000|2021-04-16 18:21:40|6659.5|6656.7|6659.7|6656.9|6660.2|6657.4|6659.2|6656.4|10
1618597310000|2021-04-16 18:21:50|6659.5|6656.7|6660.2|6657.4|6660.2|6657.4|6659.2|6656.4|6
1618597320000|2021-04-16 18:22:00|6660|6657.2|6660.2|6657.4|6660.2|6657.4|6659.2|6656.4|17
1618597330000|2021-04-16 18:22:10|6659.7|6656.9|6660.5|6657.7|6661.2|6658.4|6659.2|6656.4|43
1618597340000|2021-04-16 18:22:20|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|6660|6657.2|4
1618597350000|2021-04-16 18:22:30|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|6660.5|6657.7|10
1618597360000|2021-04-16 18:22:40|6660.7|6657.9|6659|6656.2|6661.2|6658.4|6659|6656.2|29
1618597370000|2021-04-16 18:22:50|6659.2|6656.4|6659.2|6656.4|6659.2|6656.4|6658.2|6655.4|12
1618597380000|2021-04-16 18:23:00|6659.6|6656.8|6660|6657.2|6660.2|6657.4|6659.2|6656.4|6
1618597390000|2021-04-16 18:23:10|6660.2|6657.4|6659.2|6656.4|6660.2|6657.4|6659.2|6656.4|30
1618597400000|2021-04-16 18:23:20|6660.2|6657.4|6659.7|6656.9|6660.5|6657.7|6659.2|6656.4|56
1618597410000|2021-04-16 18:23:30|6660.2|6657.4|6659.9|6657.1|6660.2|6657.4|6659.2|6656.4|26
1618597420000|2021-04-16 18:23:40|6659.7|6656.9|6657.7|6654.9|6660.2|6657.4|6657.5|6654.7|60
1618597430000|2021-04-16 18:23:50|6657.2|6654.4|6659.2|6656.4|6660|6657.2|6656.7|6653.9|47
1618597440000|2021-04-16 18:24:00|6659.7|6656.9|6660|6657.2|6660.2|6657.4|6659.2|6656.4|42
1618597450000|2021-04-16 18:24:10|6659.8|6657|6660|6657.2|6660.5|6657.7|6658.2|6655.4|252
1618597460000|2021-04-16 18:24:20|6659.5|6656.7|6660.2|6657.4|6660.2|6657.4|6658.5|6655.7|59
1618597470000|2021-04-16 18:24:30|6660.5|6657.7|6660.2|6657.4|6660.5|6657.7|6659.5|6656.7|56
1618597480000|2021-04-16 18:24:40|6659.5|6656.7|6659.5|6656.7|6660|6657.2|6659.5|6656.7|48
1618597490000|2021-04-16 18:24:50|6659.9|6657.1|6659.7|6656.9|6661|6658.2|6659.2|6656.4|84
1618597500000|2021-04-16 18:25:00|6659.5|6656.7|6654.5|6651.7|6660.2|6657.4|6654.5|6651.7|69
1618597510000|2021-04-16 18:25:10|6654.7|6651.9|6657|6654.2|6657.2|6654.4|6654.5|6651.7|88
1618597520000|2021-04-16 18:25:20|6657.2|6654.4|6656|6653.2|6657.2|6654.4|6655.8|6653|54
1618597530000|2021-04-16 18:25:30|6656.2|6653.4|6653.8|6651|6656.2|6653.4|6653.8|6651|75
1618597540000|2021-04-16 18:25:40|6653.5|6650.7|6652.2|6649.4|6653.8|6651|6651.2|6648.4|142
1618597550000|2021-04-16 18:25:50|6652|6649.2|6652.2|6649.4|6652.2|6649.4|6650.2|6647.4|59
1618597560000|2021-04-16 18:26:00|6652.7|6649.9|6651.8|6649|6653.2|6650.4|6651.8|6649|132
1618597570000|2021-04-16 18:26:10|6652.2|6649.4|6654.5|6651.7|6655.3|6652.5|6652.2|6649.4|134
1618597580000|2021-04-16 18:26:20|6654.8|6652|6656.2|6653.4|6656.2|6653.4|6654.8|6652|75
1618597590000|2021-04-16 18:26:30|6655.8|6653|6654|6651.2|6655.8|6653|6653.8|6651|77
1618597600000|2021-04-16 18:26:40|6654.2|6651.4|6654.5|6651.7|6654.5|6651.7|6653.5|6650.7|95
1618597610000|2021-04-16 18:26:50|6654.8|6652|6656|6653.2|6656.8|6654|6654.5|6651.7|65
1618597620000|2021-04-16 18:27:00|6655.8|6653|6650.5|6647.7|6656|6653.2|6650.3|6647.5|259
1618597630000|2021-04-16 18:27:10|6650.8|6648|6652|6649.2|6652.7|6649.9|6650.5|6647.7|281
1618597640000|2021-04-16 18:27:20|6651.5|6648.7|6646.1|6643.3|6651.5|6648.7|6644.1|6641.3|1404
1618597650000|2021-04-16 18:27:30|6645.8|6643|6639.7|6636.9|6646.1|6643.3|6639.1|6636.3|243
1618597660000|2021-04-16 18:27:40|6639.1|6636.3|6643.4|6640.6|6643.4|6640.6|6638.1|6635.3|387
1618597670000|2021-04-16 18:27:50|6642.8|6640|6639.8|6637|6643.1|6640.3|6638.8|6636|121
1618597680000|2021-04-16 18:28:00|6640.8|6638|6643|6640.2|6643.3|6640.5|6638.3|6635.5|514
1618597690000|2021-04-16 18:28:10|6643.3|6640.5|6646.1|6643.3|6650.8|6648|6642.3|6639.5|406
1618597700000|2021-04-16 18:28:20|6646.3|6643.5|6650.1|6647.3|6651.8|6649|6646.1|6643.3|325
1618597710000|2021-04-16 18:28:30|6650.5|6647.7|6651.5|6648.7|6652.8|6650|6649.1|6646.3|458
1618597720000|2021-04-16 18:28:40|6651.3|6648.5|6650.4|6647.6|6651.3|6648.5|6649.1|6646.3|329
1618597730000|2021-04-16 18:28:50|6650.1|6647.3|6653.1|6650.3|6653.1|6650.3|6648.8|6646|353
1618597740000|2021-04-16 18:29:00|6652.8|6650|6652.8|6650|6654.1|6651.3|6651.1|6648.3|359
1618597750000|2021-04-16 18:29:10|6652.6|6649.8|6650.8|6648|6652.8|6650|6650.3|6647.5|330
1618597760000|2021-04-16 18:29:20|6650.6|6647.8|6652.8|6650|6653.8|6651|6649.1|6646.3|420
1618597770000|2021-04-16 18:29:30|6652.6|6649.8|6653.8|6651|6654.1|6651.3|6652.1|6649.3|186
1618597780000|2021-04-16 18:29:40|6654.1|6651.3|6653.5|6650.7|6654.1|6651.3|6652.8|6650|240
1618597790000|2021-04-16 18:29:50|6653.8|6651|6652.1|6649.3|6653.8|6651|6651.1|6648.3|382
1618597800000|2021-04-16 18:30:00|6650.8|6648|6648.8|6646|6651.1|6648.3|6648.8|6646|206
1618597810000|2021-04-16 18:30:10|6649.1|6646.3|6649.8|6647|6649.8|6647|6645.6|6642.8|146
1618597820000|2021-04-16 18:30:20|6649.4|6646.6|6650.8|6648|6650.8|6648|6648.1|6645.3|85
1618597830000|2021-04-16 18:30:30|6651.1|6648.3|6648.1|6645.3|6651.1|6648.3|6648.1|6645.3|107
1618597840000|2021-04-16 18:30:40|6648.3|6645.5|6646.3|6643.5|6648.8|6646|6645.3|6642.5|32
1618597850000|2021-04-16 18:30:50|6647.8|6645|6647.1|6644.3|6648.1|6645.3|6646.3|6643.5|172
1618597860000|2021-04-16 18:31:00|6646.1|6643.3|6645.3|6642.5|6647.1|6644.3|6644.1|6641.3|477
1618597870000|2021-04-16 18:31:10|6645.6|6642.8|6642.4|6639.6|6645.6|6642.8|6641.4|6638.6|377
1618597880000|2021-04-16 18:31:20|6642.9|6640.1|6641.5|6638.7|6643.7|6640.9|6641|6638.2|216
1618597890000|2021-04-16 18:31:30|6641.7|6638.9|6643|6640.2|6643|6640.2|6641.7|6638.9|25
1618597900000|2021-04-16 18:31:40|6642.7|6639.9|6643.2|6640.4|6643.2|6640.4|6642.4|6639.6|36
1618597910000|2021-04-16 18:31:50|6643.4|6640.6|6644.7|6641.9|6644.7|6641.9|6643.4|6640.6|31
1618597920000|2021-04-16 18:32:00|6644|6641.2|6643.1|6640.3|6644|6641.2|6641.9|6639.1|17
1618597930000|2021-04-16 18:32:10|6643.7|6640.9|6644.7|6641.9|6644.7|6641.9|6643.4|6640.6|45
1618597940000|2021-04-16 18:32:20|6643.9|6641.1|6643.9|6641.1|6643.9|6641.1|6643.7|6640.9|9
1618597950000|2021-04-16 18:32:30|6643.7|6640.9|6642.7|6639.9|6643.7|6640.9|6642.4|6639.6|89
1618597960000|2021-04-16 18:32:40|6643.4|6640.6|6642.9|6640.1|6643.7|6640.9|6642.7|6639.9|54
1618597970000|2021-04-16 18:32:50|6642.7|6639.9|6644.4|6641.6|6644.4|6641.6|6642.7|6639.9|16
1618597980000|2021-04-16 18:33:00|6644.7|6641.9|6642.4|6639.6|6644.7|6641.9|6642.4|6639.6|163
1618597990000|2021-04-16 18:33:10|6641.4|6638.6|6642.9|6640.1|6643.4|6640.6|6641.4|6638.6|36
1618598000000|2021-04-16 18:33:20|6643.4|6640.6|6643.7|6640.9|6643.7|6640.9|6643.4|6640.6|24
1618598010000|2021-04-16 18:33:30|6644.2|6641.4|6642.4|6639.6|6644.7|6641.9|6642.4|6639.6|148
1618598020000|2021-04-16 18:33:40|6642.7|6639.9|6642.7|6639.9|6642.9|6640.1|6642.7|6639.9|129
1618598030000|2021-04-16 18:33:50|6643.4|6640.6|6644.4|6641.6|6644.4|6641.6|6643.4|6640.6|22
1618598040000|2021-04-16 18:34:00|6643.7|6640.9|6644.7|6641.9|6645.7|6642.9|6643.4|6640.6|148
1618598050000|2021-04-16 18:34:10|6644.3|6641.5|6646.2|6643.4|6646.7|6643.9|6644.2|6641.4|57
1618598060000|2021-04-16 18:34:20|6646|6643.2|6646|6643.2|6646.7|6643.9|6646|6643.2|8
1618598070000|2021-04-16 18:34:30|6646.2|6643.4|6646.7|6643.9|6646.7|6643.9|6646.2|6643.4|0
1618598080000|2021-04-16 18:34:40|6647.1|6644.3|6646.7|6643.9|6647.7|6644.9|6646.7|6643.9|16
1618598090000|2021-04-16 18:34:50|6647.1|6644.3|6646.4|6643.6|6647.9|6645.1|6646|6643.2|49
1618598100000|2021-04-16 18:35:00|6646.7|6643.9|6647.7|6644.9|6647.7|6644.9|6646.4|6643.6|8
1618598110000|2021-04-16 18:35:10|6646.7|6643.9|6646.9|6644.1|6647.2|6644.4|6646.7|6643.9|5
1618598120000|2021-04-16 18:35:20|6646.7|6643.9|6646.7|6643.9|6646.7|6643.9|6646.7|6643.9|3
1618598130000|2021-04-16 18:35:30|6647|6644.2|6646.7|6643.9|6647|6644.2|6646.7|6643.9|7
1618598140000|2021-04-16 18:35:40|||||||||2
1618598150000|2021-04-16 18:35:50|6647.4|6644.6|6646|6643.2|6647.4|6644.6|6646|6643.2|102
1618598160000|2021-04-16 18:36:00|6646.7|6643.9|6644.3|6641.5|6646.7|6643.9|6644.3|6641.5|704
1618598170000|2021-04-16 18:36:10|6644|6641.2|6645.5|6642.7|6645.5|6642.7|6644|6641.2|87
1618598180000|2021-04-16 18:36:20|6645.8|6643|6645.7|6642.9|6646|6643.2|6645.7|6642.9|8
1618598190000|2021-04-16 18:36:30|6646|6643.2|6645.7|6642.9|6646.5|6643.7|6645.7|6642.9|22
1618598200000|2021-04-16 18:36:40|6646.1|6643.3|6646.5|6643.7|6646.7|6643.9|6646.1|6643.3|13
1618598210000|2021-04-16 18:36:50|6646.7|6643.9|6646.2|6643.4|6646.7|6643.9|6646.2|6643.4|1
1618598220000|2021-04-16 18:37:00|6646|6643.2|6646.2|6643.4|6646.2|6643.4|6644.7|6641.9|12
1618598230000|2021-04-16 18:37:10|6645.7|6642.9|6649.7|6646.9|6650.7|6647.9|6645.7|6642.9|59
1618598240000|2021-04-16 18:37:20|6650.5|6647.7|6651.5|6648.7|6651.5|6648.7|6650.5|6647.7|0
1618598250000|2021-04-16 18:37:30|6651.3|6648.5|6650.7|6647.9|6651.7|6648.9|6650.7|6647.9|28
1618598260000|2021-04-16 18:37:40|6651.2|6648.4|6649.7|6646.9|6651.7|6648.9|6649.7|6646.9|48
1618598270000|2021-04-16 18:37:50|6649.5|6646.7|6649.7|6646.9|6649.7|6646.9|6649.5|6646.7|1
1618598280000|2021-04-16 18:38:00|6649.5|6646.7|6648.5|6645.7|6649.5|6646.7|6648.2|6645.4|9
1618598290000|2021-04-16 18:38:10|6647.7|6644.9|6647.5|6644.7|6648.7|6645.9|6646.7|6643.9|22
1618598300000|2021-04-16 18:38:20|6647.7|6644.9|6647.7|6644.9|6647.7|6644.9|6646.7|6643.9|3
1618598310000|2021-04-16 18:38:30|6647.5|6644.7|6647.5|6644.7|6647.5|6644.7|6647.5|6644.7|5
1618598320000|2021-04-16 18:38:40|6646.7|6643.9|6646.5|6643.7|6646.7|6643.9|6646.5|6643.7|12
1618598330000|2021-04-16 18:38:50|6646.7|6643.9|6646.5|6643.7|6646.7|6643.9|6646.5|6643.7|4
1618598340000|2021-04-16 18:39:00|6645.7|6642.9|6644.7|6641.9|6645.7|6642.9|6644.7|6641.9|24
1618598350000|2021-04-16 18:39:10|6645|6642.2|6644.4|6641.6|6645|6642.2|6644|6641.2|16
1618598360000|2021-04-16 18:39:20|6644.5|6641.7|6644.7|6641.9|6644.7|6641.9|6644.5|6641.7|5
1618598380000|2021-04-16 18:39:40|6644.5|6641.7|6644.7|6641.9|6644.7|6641.9|6644.5|6641.7|1
1618598390000|2021-04-16 18:39:50|6644.5|6641.7|6644.7|6641.9|6645|6642.2|6644.4|6641.6|6
1618598400000|2021-04-16 18:40:00|6644.5|6641.7|6643.4|6640.6|6644.5|6641.7|6642.7|6639.9|122
1618598410000|2021-04-16 18:40:10|6642.7|6639.9|6643.4|6640.6|6643.4|6640.6|6642.7|6639.9|16
1618598420000|2021-04-16 18:40:20|6644.4|6641.6|6643.7|6640.9|6644.4|6641.6|6643.7|6640.9|0
1618598430000|2021-04-16 18:40:30|6642.7|6639.9|6643.2|6640.4|6643.4|6640.6|6642.7|6639.9|3
1618598440000|2021-04-16 18:40:40|6643.7|6640.9|6643.7|6640.9|6643.7|6640.9|6643.7|6640.9|0
1618598450000|2021-04-16 18:40:50|6644.7|6641.9|6643.7|6640.9|6644.7|6641.9|6643.7|6640.9|12
1618598460000|2021-04-16 18:41:00|6644.1|6641.3|6644.4|6641.6|6644.4|6641.6|6644.1|6641.3|29
1618598470000|2021-04-16 18:41:10|6643.7|6640.9|6644.2|6641.4|6644.4|6641.6|6643.7|6640.9|1
1618598480000|2021-04-16 18:41:20|6644.4|6641.6|6643.7|6640.9|6645|6642.2|6643.7|6640.9|107
1618598490000|2021-04-16 18:41:30|6644.3|6641.5|6642.7|6639.9|6644.5|6641.7|6642.7|6639.9|9
1618598500000|2021-04-16 18:41:40|6643.7|6640.9|6643.2|6640.4|6643.7|6640.9|6643.2|6640.4|188
1618598510000|2021-04-16 18:41:50|6642.7|6639.9|6642.7|6639.9|6642.7|6639.9|6642.7|6639.9|16
1618598520000|2021-04-16 18:42:00|6642.9|6640.1|6642.4|6639.6|6642.9|6640.1|6642.4|6639.6|38
1618598530000|2021-04-16 18:42:10|6643.3|6640.5|6643.7|6640.9|6643.9|6641.1|6643.3|6640.5|6
1618598540000|2021-04-16 18:42:20|6643.9|6641.1|6643.7|6640.9|6644.7|6641.9|6643.7|6640.9|0
1618598550000|2021-04-16 18:42:30|6644.7|6641.9|6644.7|6641.9|6644.7|6641.9|6644.7|6641.9|8
1618598560000|2021-04-16 18:42:40|6645.1|6642.3|6646.9|6644.1|6646.9|6644.1|6645.1|6642.3|6
1618598580000|2021-04-16 18:43:00|6646.7|6643.9|6647|6644.2|6647.2|6644.4|6646.7|6643.9|8
1618598590000|2021-04-16 18:43:10|6645.9|6643.1|6646.7|6643.9|6646.7|6643.9|6645.9|6643.1|0
1618598600000|2021-04-16 18:43:20|6646.9|6644.1|6646.9|6644.1|6646.9|6644.1|6646.9|6644.1|1
1618598610000|2021-04-16 18:43:30|6647.4|6644.6|6646.7|6643.9|6647.4|6644.6|6646.7|6643.9|1
1618598620000|2021-04-16 18:43:40|6647.1|6644.3|6646.2|6643.4|6647.1|6644.3|6646.2|6643.4|2
1618598630000|2021-04-16 18:43:50|6646.4|6643.6|6646.4|6643.6|6646.4|6643.6|6646.4|6643.6|0
1618598640000|2021-04-16 18:44:00|6646.7|6643.9|6646.5|6643.7|6646.7|6643.9|6646.5|6643.7|1
1618598650000|2021-04-16 18:44:10|6646.2|6643.4|6646.7|6643.9|6646.7|6643.9|6646|6643.2|2
1618598660000|2021-04-16 18:44:20|6646.5|6643.7|6646.7|6643.9|6646.9|6644.1|6646.5|6643.7|3
1618598670000|2021-04-16 18:44:30|6647.4|6644.6|6647.7|6644.9|6648.7|6645.9|6647.4|6644.6|54
1618598680000|2021-04-16 18:44:40|6647.4|6644.6|6647.7|6644.9|6647.7|6644.9|6647.4|6644.6|22
1618598690000|2021-04-16 18:44:50|6648.4|6645.6|6647.9|6645.1|6648.4|6645.6|6647.7|6644.9|1
1618598700000|2021-04-16 18:45:00|6648.4|6645.6|6647.4|6644.6|6648.4|6645.6|6647.4|6644.6|3
1618598710000|2021-04-16 18:45:10|6647.7|6644.9|6647.7|6644.9|6647.7|6644.9|6647.7|6644.9|20
1618598720000|2021-04-16 18:45:20|6648.3|6645.5|6648.7|6645.9|6648.7|6645.9|6648.3|6645.5|1
1618598730000|2021-04-16 18:45:30|6648.5|6645.7|6648.7|6645.9|6648.7|6645.9|6648.5|6645.7|0
1618598750000|2021-04-16 18:45:50|6648.4|6645.6|6647.7|6644.9|6648.4|6645.6|6647.7|6644.9|3
1618598760000|2021-04-16 18:46:00|6648.4|6645.6|6648.4|6645.6|6648.4|6645.6|6648.4|6645.6|7
1618598770000|2021-04-16 18:46:10|6648.7|6645.9|6648.7|6645.9|6648.7|6645.9|6648.5|6645.7|3
1618598790000|2021-04-16 18:46:30|6647.9|6645.1|6647.9|6645.1|6647.9|6645.1|6647.9|6645.1|15
1618598800000|2021-04-16 18:46:40|6648.7|6645.9|6648.4|6645.6|6648.7|6645.9|6648.4|6645.6|11
1618598810000|2021-04-16 18:46:50|6647.7|6644.9|6648.2|6645.4|6648.4|6645.6|6647.7|6644.9|2
1618598820000|2021-04-16 18:47:00|6647.7|6644.9|6647.7|6644.9|6647.7|6644.9|6647.7|6644.9|0
1618598830000|2021-04-16 18:47:10|6647.4|6644.6|6647.4|6644.6|6647.4|6644.6|6647.4|6644.6|50
1618598840000|2021-04-16 18:47:20|6647.7|6644.9|6648.4|6645.6|6648.4|6645.6|6647.7|6644.9|8
1618598880000|2021-04-16 18:48:00|||||||||19
1618598910000|2021-04-16 18:48:30|6649.7|6646.9|6648.7|6645.9|6649.7|6646.9|6648.7|6645.9|13
1618598920000|2021-04-16 18:48:40|6649.7|6646.9|6649.7|6646.9|6649.7|6646.9|6649.7|6646.9|22
1618598930000|2021-04-16 18:48:50|6648.9|6646.1|6648.7|6645.9|6648.9|6646.1|6648.7|6645.9|8
1618598980000|2021-04-16 18:49:40|6649|6646.2|6646.7|6643.9|6649|6646.2|6646.2|6643.4|34
1618598990000|2021-04-16 18:49:50|6646.5|6643.7|6647.2|6644.4|6647.2|6644.4|6646.5|6643.7|0
1618599000000|2021-04-16 18:50:00|6647.5|6644.7|6647.5|6644.7|6647.5|6644.7|6647.5|6644.7|0
1618599010000|2021-04-16 18:50:10|6647.4|6644.6|6646.2|6643.4|6647.4|6644.6|6646.2|6643.4|5
1618599020000|2021-04-16 18:50:20|6646.4|6643.6|6647.2|6644.4|6647.2|6644.4|6646.2|6643.4|0
1618599030000|2021-04-16 18:50:30|||||||||2
1618599040000|2021-04-16 18:50:40|6646.9|6644.1|6647.2|6644.4|6647.5|6644.7|6646.9|6644.1|0
1618599050000|2021-04-16 18:50:50|6647.4|6644.6|6647.4|6644.6|6647.4|6644.6|6647.4|6644.6|0
1618599060000|2021-04-16 18:51:00|6647.7|6644.9|6647.7|6644.9|6647.7|6644.9|6647.7|6644.9|1
1618599070000|2021-04-16 18:51:10|6648.4|6645.6|6647.7|6644.9|6648.4|6645.6|6647.7|6644.9|3
1618599080000|2021-04-16 18:51:20|6646.9|6644.1|6647.7|6644.9|6647.7|6644.9|6646.9|6644.1|26
1618599090000|2021-04-16 18:51:30|6646.7|6643.9|6646.9|6644.1|6646.9|6644.1|6646.7|6643.9|4
1618599100000|2021-04-16 18:51:40|6646.7|6643.9|6646|6643.2|6647.7|6644.9|6646|6643.2|5
1618599110000|2021-04-16 18:51:50|6645.8|6643|6644.7|6641.9|6645.8|6643|6644.7|6641.9|3
1618599130000|2021-04-16 18:52:10|6645|6642.2|6644.7|6641.9|6645.7|6642.9|6644.7|6641.9|13
1618599140000|2021-04-16 18:52:20|6644.9|6642.1|6644.9|6642.1|6644.9|6642.1|6644.9|6642.1|13
1618599150000|2021-04-16 18:52:30|6644.7|6641.9|6645.7|6642.9|6645.7|6642.9|6644.7|6641.9|2
1618599170000|2021-04-16 18:52:50|6644.9|6642.1|6644.9|6642.1|6644.9|6642.1|6644.9|6642.1|0
1618599180000|2021-04-16 18:53:00|6645.2|6642.4|6644.2|6641.4|6645.2|6642.4|6643.4|6640.6|23
1618599190000|2021-04-16 18:53:10|6644.4|6641.6|6645.4|6642.6|6645.4|6642.6|6644.4|6641.6|6
1618599210000|2021-04-16 18:53:30|6645.7|6642.9|6644.7|6641.9|6645.7|6642.9|6644.7|6641.9|10
1618599220000|2021-04-16 18:53:40|6644|6641.2|6644.4|6641.6|6644.4|6641.6|6643.7|6640.9|4
1618599230000|2021-04-16 18:53:50|6644.7|6641.9|6646.7|6643.9|6646.7|6643.9|6644.7|6641.9|26
1618599240000|2021-04-16 18:54:00|6646.4|6643.6|6646.8|6644|6647|6644.2|6646.4|6643.6|47
1618599250000|2021-04-16 18:54:10|6647.4|6644.6|6647.7|6644.9|6647.7|6644.9|6647.4|6644.6|2
1618599270000|2021-04-16 18:54:30|||||||||5
1618599280000|2021-04-16 18:54:40|6648|6645.2|6649|6646.2|6649|6646.2|6648|6645.2|83
1618599290000|2021-04-16 18:54:50|6648.4|6645.6|6648|6645.2|6648.7|6645.9|6648|6645.2|179
1618599300000|2021-04-16 18:55:00|6647.7|6644.9|6648.7|6645.9|6648.7|6645.9|6647.7|6644.9|57
1618599330000|2021-04-16 18:55:30|6648.5|6645.7|6648.5|6645.7|6648.7|6645.9|6648.5|6645.7|9
1618599340000|2021-04-16 18:55:40|6648.7|6645.9|6648.7|6645.9|6649.7|6646.9|6648.7|6645.9|3
1618599350000|2021-04-16 18:55:50|6649.2|6646.4|6648.9|6646.1|6649.4|6646.6|6648.9|6646.1|224
1618599360000|2021-04-16 18:56:00|6649.4|6646.6|6649.4|6646.6|6649.4|6646.6|6649.4|6646.6|5
1618599370000|2021-04-16 18:56:10|6649.2|6646.4|6649.4|6646.6|6649.4|6646.6|6648.9|6646.1|1
1618599380000|2021-04-16 18:56:20|6649.7|6646.9|6647.7|6644.9|6649.7|6646.9|6647.7|6644.9|7
1618599410000|2021-04-16 18:56:50|6647.5|6644.7|6646.4|6643.6|6647.7|6644.9|6646.4|6643.6|8
1618599420000|2021-04-16 18:57:00|||||||||22
1618599430000|2021-04-16 18:57:10|||||||||75
1618599440000|2021-04-16 18:57:20|6646.8|6644|6646.7|6643.9|6648.4|6645.6|6646.4|6643.6|56
1618599460000|2021-04-16 18:57:40|6646.2|6643.4|6646.4|6643.6|6646.4|6643.6|6645.9|6643.1|8
1618599470000|2021-04-16 18:57:50|||||||||30
1618599480000|2021-04-16 18:58:00|6646.7|6643.9|6646.7|6643.9|6646.7|6643.9|6646.7|6643.9|0
1618599490000|2021-04-16 18:58:10|6646.4|6643.6|6646.4|6643.6|6646.4|6643.6|6646.4|6643.6|2
1618599530000|2021-04-16 18:58:50|6646.1|6643.3|6645.9|6643.1|6646.1|6643.3|6645.9|6643.1|1
1618599540000|2021-04-16 18:59:00|6645.4|6642.6|6645.4|6642.6|6645.7|6642.9|6645.4|6642.6|0
1618599550000|2021-04-16 18:59:10|||||||||1
1618599560000|2021-04-16 18:59:20|6645.7|6642.9|6646|6643.2|6646.4|6643.6|6645.7|6642.9|4
1618599570000|2021-04-16 18:59:30|6645.4|6642.6|6645.4|6642.6|6645.4|6642.6|6645.4|6642.6|0
1618599580000|2021-04-16 18:59:40|6646.2|6643.4|6646.2|6643.4|6646.2|6643.4|6646.2|6643.4|0
1618599590000|2021-04-16 18:59:50|6646.4|6643.6|6646.4|6643.6|6646.5|6643.7|6646.2|6643.4|1
1618599600000|2021-04-16 19:00:00|6646.7|6643.9|6644.7|6641.9|6646.7|6643.9|6644.7|6641.9|9
1618599610000|2021-04-16 19:00:10|6645.7|6642.9|6645.9|6643.1|6646.4|6643.6|6645.7|6642.9|9
1618599620000|2021-04-16 19:00:20|6646.4|6643.6|6645.9|6643.1|6646.4|6643.6|6645.9|6643.1|3
1618599660000|2021-04-16 19:01:00|6646.7|6643.9|6646.7|6643.9|6646.7|6643.9|6646.7|6643.9|0
1618599680000|2021-04-16 19:01:20|6647.4|6644.6|6647.7|6644.9|6647.7|6644.9|6647.4|6644.6|5
1618599690000|2021-04-16 19:01:30|6648.2|6645.4|6648|6645.2|6648.2|6645.4|6648|6645.2|2
1618599700000|2021-04-16 19:01:40|6647.9|6645.1|6646.9|6644.1|6647.9|6645.1|6646.9|6644.1|0
1618599710000|2021-04-16 19:01:50|6646.7|6643.9|6646.9|6644.1|6646.9|6644.1|6646.7|6643.9|0
1618599720000|2021-04-16 19:02:00|6646.7|6643.9|6646.7|6643.9|6646.7|6643.9|6646.7|6643.9|0
1618599730000|2021-04-16 19:02:10|6647.4|6644.6|6647.4|6644.6|6647.4|6644.6|6647.4|6644.6|2
1618599740000|2021-04-16 19:02:20|6647.7|6644.9|6645.7|6642.9|6647.7|6644.9|6645.7|6642.9|1
1618599750000|2021-04-16 19:02:30|6645.9|6643.1|6645.9|6643.1|6646.4|6643.6|6645.9|6643.1|5
1618599760000|2021-04-16 19:02:40|6645.7|6642.9|6645.9|6643.1|6646.4|6643.6|6645.7|6642.9|0
1618599780000|2021-04-16 19:03:00|6646.4|6643.6|6646.9|6644.1|6646.9|6644.1|6646.4|6643.6|0
1618599790000|2021-04-16 19:03:10|6646.7|6643.9|6645.9|6643.1|6646.7|6643.9|6645.9|6643.1|2
1618599800000|2021-04-16 19:03:20|6646.4|6643.6|6645.9|6643.1|6646.7|6643.9|6645.9|6643.1|0
1618599820000|2021-04-16 19:03:40|6645.7|6642.9|6646.4|6643.6|6646.4|6643.6|6645.7|6642.9|3
1618599830000|2021-04-16 19:03:50|6646.9|6644.1|6647|6644.2|6647.4|6644.6|6646.9|6644.1|1
1618599840000|2021-04-16 19:04:00|6646.7|6643.9|6646.9|6644.1|6646.9|6644.1|6646.7|6643.9|1
1618599870000|2021-04-16 19:04:30|6647.4|6644.6|6647.4|6644.6|6647.4|6644.6|6647.4|6644.6|1
1618599880000|2021-04-16 19:04:40|6647.1|6644.3|6646.7|6643.9|6647.1|6644.3|6646.7|6643.9|14
1618599890000|2021-04-16 19:04:50|6647.9|6645.1|6648.9|6646.1|6648.9|6646.1|6647.9|6645.1|10
1618599900000|2021-04-16 19:05:00|6648.7|6645.9|6648.4|6645.6|6648.9|6646.1|6648.4|6645.6|26
1618599910000|2021-04-16 19:05:10|6647.9|6645.1|6648.2|6645.4|6648.4|6645.6|6647.9|6645.1|10
1618599920000|2021-04-16 19:05:20|6648.4|6645.6|6648.1|6645.3|6648.4|6645.6|6648.1|6645.3|4
1618599930000|2021-04-16 19:05:30|6648.4|6645.6|6649.7|6646.9|6649.7|6646.9|6648.4|6645.6|3
1618599940000|2021-04-16 19:05:40|6648.7|6645.9|6648.2|6645.4|6649.4|6646.6|6648.2|6645.4|25
1618599950000|2021-04-16 19:05:50|6648.4|6645.6|6647.7|6644.9|6648.4|6645.6|6647.7|6644.9|0
1618599960000|2021-04-16 19:06:00|||||||||3
1618599970000|2021-04-16 19:06:10|6646.9|6644.1|6647.4|6644.6|6647.4|6644.6|6646.9|6644.1|0
1618599980000|2021-04-16 19:06:20|6646.9|6644.1|6646.9|6644.1|6647.4|6644.6|6646.9|6644.1|0
1618599990000|2021-04-16 19:06:30|6647.4|6644.6|6647.4|6644.6|6647.4|6644.6|6647.4|6644.6|0
1618600000000|2021-04-16 19:06:40|6647.2|6644.4|6647.4|6644.6|6647.4|6644.6|6646.9|6644.1|0
1618600050000|2021-04-16 19:07:30|6647.7|6644.9|6647.7|6644.9|6647.7|6644.9|6647.7|6644.9|32
1618600080000|2021-04-16 19:08:00|6647.4|6644.6|6647.4|6644.6|6647.4|6644.6|6647.4|6644.6|0
1618600090000|2021-04-16 19:08:10|6647.7|6644.9|6647.7|6644.9|6647.7|6644.9|6647.7|6644.9|1
1618600110000|2021-04-16 19:08:30|6647.4|6644.6|6647.4|6644.6|6647.4|6644.6|6647.4|6644.6|0
1618600140000|2021-04-16 19:09:00|6647.7|6644.9|6647.7|6644.9|6647.7|6644.9|6647.7|6644.9|0
1618600150000|2021-04-16 19:09:10|6647.4|6644.6|6647.1|6644.3|6647.4|6644.6|6646.7|6643.9|13
1618600170000|2021-04-16 19:09:30|6647.7|6644.9|6647.7|6644.9|6647.7|6644.9|6647.7|6644.9|0
1618600190000|2021-04-16 19:09:50|6647.5|6644.7|6646.9|6644.1|6647.5|6644.7|6646.7|6643.9|1
1618600210000|2021-04-16 19:10:10|6647.1|6644.3|6647.4|6644.6|6647.4|6644.6|6647.1|6644.3|0
1618600220000|2021-04-16 19:10:20|6647.7|6644.9|6647.7|6644.9|6647.7|6644.9|6647.7|6644.9|12
1618600240000|2021-04-16 19:10:40|6646.9|6644.1|6647.4|6644.6|6647.4|6644.6|6646.9|6644.1|2
1618600250000|2021-04-16 19:10:50|6646.9|6644.1|6646.9|6644.1|6646.9|6644.1|6646.7|6643.9|10
1618600260000|2021-04-16 19:11:00|6646.7|6643.9|6646.4|6643.6|6646.7|6643.9|6646.4|6643.6|2
1618600270000|2021-04-16 19:11:10|||||||||1
1618600280000|2021-04-16 19:11:20|6645.7|6642.9|6645.9|6643.1|6645.9|6643.1|6645.7|6642.9|5
1618600290000|2021-04-16 19:11:30|6646.1|6643.3|6646.2|6643.4|6646.4|6643.6|6646.1|6643.3|0
1618600300000|2021-04-16 19:11:40|6646.4|6643.6|6646.4|6643.6|6646.4|6643.6|6646.4|6643.6|0
1618600310000|2021-04-16 19:11:50|6646.7|6643.9|6646.7|6643.9|6646.7|6643.9|6646.7|6643.9|2
1618600320000|2021-04-16 19:12:00|6647.4|6644.6|6646.9|6644.1|6647.4|6644.6|6646.7|6643.9|13
1618600330000|2021-04-16 19:12:10|6646.7|6643.9|6646.7|6643.9|6646.7|6643.9|6646.7|6643.9|0
1618600360000|2021-04-16 19:12:40|||||||||13
1618600380000|2021-04-16 19:13:00|6646.4|6643.6|6645.7|6642.9|6646.4|6643.6|6645.7|6642.9|3
1618600400000|2021-04-16 19:13:20|6646.4|6643.6|6645.7|6642.9|6646.4|6643.6|6645.7|6642.9|5
1618600410000|2021-04-16 19:13:30|6645.4|6642.6|6645.4|6642.6|6645.4|6642.6|6645.4|6642.6|1
1618600420000|2021-04-16 19:13:40|||||||||5
1618600430000|2021-04-16 19:13:50|6645.7|6642.9|6645.7|6642.9|6645.7|6642.9|6645.7|6642.9|11
1618600440000|2021-04-16 19:14:00|6646.5|6643.7|6647.2|6644.4|6647.4|6644.6|6646.5|6643.7|45
1618600450000|2021-04-16 19:14:10|6646.7|6643.9|6646.7|6643.9|6646.7|6643.9|6646.7|6643.9|0
1618600460000|2021-04-16 19:14:20|6646.9|6644.1|6646.9|6644.1|6646.9|6644.1|6646.9|6644.1|0
1618600470000|2021-04-16 19:14:30|6647.4|6644.6|6647.7|6644.9|6647.7|6644.9|6647.4|6644.6|1
1618600480000|2021-04-16 19:14:40|6646.9|6644.1|6646.9|6644.1|6647.2|6644.4|6646.9|6644.1|1
1618600490000|2021-04-16 19:14:50|6647.4|6644.6|6647.4|6644.6|6647.4|6644.6|6647.4|6644.6|0
1618600500000|2021-04-16 19:15:00|6647.7|6644.9|6646.7|6643.9|6647.7|6644.9|6646.7|6643.9|0
1618600510000|2021-04-16 19:15:10|6646.4|6643.6|6646.9|6644.1|6646.9|6644.1|6646.4|6643.6|11
1618600530000|2021-04-16 19:15:30|6647.4|6644.6|6647.4|6644.6|6647.4|6644.6|6647.4|6644.6|1
1618600540000|2021-04-16 19:15:40|6647.7|6644.9|6647.7|6644.9|6647.7|6644.9|6647.7|6644.9|0
1618600560000|2021-04-16 19:16:00|6647.9|6645.1|6647.4|6644.6|6647.9|6645.1|6646.9|6644.1|6
1618600570000|2021-04-16 19:16:10|6647.7|6644.9|6647.2|6644.4|6647.7|6644.9|6646.9|6644.1|7
1618600580000|2021-04-16 19:16:20|6646.7|6643.9|6646.7|6643.9|6646.9|6644.1|6646.7|6643.9|13
1618600590000|2021-04-16 19:16:30|||||||||13
1618600600000|2021-04-16 19:16:40|||||||||2
1618600610000|2021-04-16 19:16:50|||||||||6
1618600620000|2021-04-16 19:17:00|6646.9|6644.1|6647.4|6644.6|6647.4|6644.6|6646.9|6644.1|7
1618600630000|2021-04-16 19:17:10|6647.7|6644.9|6647.4|6644.6|6647.7|6644.9|6647.4|6644.6|1
1618600650000|2021-04-16 19:17:30|6647.6|6644.8|6647.6|6644.8|6647.6|6644.8|6647.6|6644.8|1
1618600660000|2021-04-16 19:17:40|6647.4|6644.6|6647.4|6644.6|6647.4|6644.6|6647.4|6644.6|0
1618600670000|2021-04-16 19:17:50|6646.9|6644.1|6649.9|6647.1|6649.9|6647.1|6646.9|6644.1|118
1618600680000|2021-04-16 19:18:00|6649.6|6646.8|6649.6|6646.8|6649.6|6646.8|6649.6|6646.8|0
1618600710000|2021-04-16 19:18:30|||||||||1
1618600720000|2021-04-16 19:18:40|6649.2|6646.4|6648.6|6645.8|6649.2|6646.4|6648.6|6645.8|7
1618600760000|2021-04-16 19:19:20|6648.9|6646.1|6648.9|6646.1|6648.9|6646.1|6648.9|6646.1|4
1618600770000|2021-04-16 19:19:30|6648.6|6645.8|6647.6|6644.8|6648.6|6645.8|6647.6|6644.8|2
1618600780000|2021-04-16 19:19:40|6646.6|6643.8|6647.1|6644.3|6647.1|6644.3|6646.6|6643.8|5
1618600800000|2021-04-16 19:20:00|6647.6|6644.8|6647.8|6645|6648.3|6645.5|6647.6|6644.8|6
1618600810000|2021-04-16 19:20:10|||||||||2
1618600820000|2021-04-16 19:20:20|6648.3|6645.5|6647.3|6644.5|6648.3|6645.5|6647.3|6644.5|10
1618600830000|2021-04-16 19:20:30|6647.6|6644.8|6646.6|6643.8|6647.6|6644.8|6646.6|6643.8|23
1618600850000|2021-04-16 19:20:50|6645.6|6642.8|6646.6|6643.8|6646.6|6643.8|6645.6|6642.8|71
1618600860000|2021-04-16 19:21:00|6646.1|6643.3|6646.6|6643.8|6646.6|6643.8|6646.1|6643.3|0
1618600870000|2021-04-16 19:21:10|6646.1|6643.3|6644.4|6641.6|6646.1|6643.3|6643.6|6640.8|53
1618600880000|2021-04-16 19:21:20|6644.3|6641.5|6644.6|6641.8|6644.6|6641.8|6644.3|6641.5|0
1618600890000|2021-04-16 19:21:30|6645.6|6642.8|6645.6|6642.8|6645.6|6642.8|6645.6|6642.8|3
1618600900000|2021-04-16 19:21:40|6645.3|6642.5|6645.3|6642.5|6645.3|6642.5|6645.3|6642.5|0
1618600910000|2021-04-16 19:21:50|6644.8|6642|6645.3|6642.5|6645.3|6642.5|6644.8|6642|3
1618600920000|2021-04-16 19:22:00|6645.9|6643.1|6646.6|6643.8|6646.6|6643.8|6645.9|6643.1|5
1618600930000|2021-04-16 19:22:10|||||||||3
1618600940000|2021-04-16 19:22:20|6645.8|6643|6645.6|6642.8|6645.8|6643|6645.6|6642.8|4
1618600950000|2021-04-16 19:22:30|6645.9|6643.1|6646.6|6643.8|6646.6|6643.8|6645.9|6643.1|2
1618600960000|2021-04-16 19:22:40|6645.8|6643|6645.8|6643|6645.8|6643|6645.8|6643|2
1618600970000|2021-04-16 19:22:50|6646.6|6643.8|6646.6|6643.8|6646.6|6643.8|6646.4|6643.6|1
1618600980000|2021-04-16 19:23:00|6646.4|6643.6|6645.8|6643|6646.4|6643.6|6645.6|6642.8|6
1618600990000|2021-04-16 19:23:10|6645.6|6642.8|6646.6|6643.8|6646.6|6643.8|6645.6|6642.8|5
1618601000000|2021-04-16 19:23:20|||||||||1
1618601020000|2021-04-16 19:23:40|6646.8|6644|6646.9|6644.1|6647.1|6644.3|6646.6|6643.8|0
1618601030000|2021-04-16 19:23:50|||||||||1
1618601040000|2021-04-16 19:24:00|6646.6|6643.8|6646.6|6643.8|6646.6|6643.8|6646.1|6643.3|2
1618601060000|2021-04-16 19:24:20|6646.3|6643.5|6646.4|6643.6|6646.4|6643.6|6645.6|6642.8|21
1618601070000|2021-04-16 19:24:30|6646.6|6643.8|6646.6|6643.8|6646.6|6643.8|6646.4|6643.6|0
1618601080000|2021-04-16 19:24:40|6646.4|6643.6|6646.6|6643.8|6646.6|6643.8|6646.4|6643.6|0
1618601090000|2021-04-16 19:24:50|||||||||11
1618601100000|2021-04-16 19:25:00|6646.8|6644|6648.1|6645.3|6648.1|6645.3|6646.8|6644|10
1618601110000|2021-04-16 19:25:10|6648.3|6645.5|6648.6|6645.8|6648.6|6645.8|6648.3|6645.5|0
1618601130000|2021-04-16 19:25:30|6648.4|6645.6|6648.4|6645.6|6648.4|6645.6|6648.4|6645.6|1
1618601140000|2021-04-16 19:25:40|6648.6|6645.8|6647.6|6644.8|6648.6|6645.8|6647.6|6644.8|2
1618601150000|2021-04-16 19:25:50|6648.6|6645.8|6648.6|6645.8|6648.6|6645.8|6648.6|6645.8|2
1618601170000|2021-04-16 19:26:10|6647.6|6644.8|6647.6|6644.8|6647.6|6644.8|6647.6|6644.8|5
1618601220000|2021-04-16 19:27:00|6647.9|6645.1|6647.6|6644.8|6648.4|6645.6|6647.6|6644.8|6
1618601230000|2021-04-16 19:27:10|6647.8|6645|6648.6|6645.8|6648.6|6645.8|6647.8|6645|1
1618601240000|2021-04-16 19:27:20|6647.6|6644.8|6647.6|6644.8|6647.6|6644.8|6647.6|6644.8|6
1618601260000|2021-04-16 19:27:40|||||||||1
1618601280000|2021-04-16 19:28:00|6646.6|6643.8|6646.6|6643.8|6646.6|6643.8|6646.1|6643.3|9
1618601300000|2021-04-16 19:28:20|||||||||1
1618601310000|2021-04-16 19:28:30|||||||||8
1618601320000|2021-04-16 19:28:40|6646.8|6644|6647.3|6644.5|6647.3|6644.5|6646.8|6644|1
1618601340000|2021-04-16 19:29:00|6647.6|6644.8|6647.6|6644.8|6647.6|6644.8|6647.6|6644.8|0
1618601350000|2021-04-16 19:29:10|6646.6|6643.8|6646.8|6644|6646.8|6644|6646.6|6643.8|6
1618601360000|2021-04-16 19:29:20|6647.6|6644.8|6647.6|6644.8|6647.6|6644.8|6647.6|6644.8|0
1618601380000|2021-04-16 19:29:40|6648.6|6645.8|6648.6|6645.8|6648.6|6645.8|6648.6|6645.8|15
1618601390000|2021-04-16 19:29:50|6648.8|6646|6649.2|6646.4|6649.6|6646.8|6648.8|6646|18
1618601400000|2021-04-16 19:30:00|6648.6|6645.8|6648.6|6645.8|6648.6|6645.8|6648.6|6645.8|0
1618601410000|2021-04-16 19:30:10|6647.6|6644.8|6647.6|6644.8|6647.6|6644.8|6647.6|6644.8|2
1618601430000|2021-04-16 19:30:30|6646.8|6644|6647|6644.2|6647.3|6644.5|6646.8|6644|2
1618601440000|2021-04-16 19:30:40|6647.6|6644.8|6647.6|6644.8|6647.6|6644.8|6647.6|6644.8|0
1618601480000|2021-04-16 19:31:20|6646.8|6644|6647.6|6644.8|6647.6|6644.8|6646.8|6644|1
1618601490000|2021-04-16 19:31:30|6647.1|6644.3|6647.1|6644.3|6647.1|6644.3|6647.1|6644.3|6
1618601500000|2021-04-16 19:31:40|6646.8|6644|6646.8|6644|6646.8|6644|6646.8|6644|0
1618601510000|2021-04-16 19:31:50|6647.6|6644.8|6647.6|6644.8|6647.6|6644.8|6647.6|6644.8|0
1618601520000|2021-04-16 19:32:00|6648|6645.2|6647.8|6645|6648|6645.2|6647.8|6645|7
1618601530000|2021-04-16 19:32:10|6647.6|6644.8|6647.8|6645|6647.8|6645|6647.6|6644.8|3
1618601550000|2021-04-16 19:32:30|6648|6645.2|6648|6645.2|6648|6645.2|6648|6645.2|0
1618601560000|2021-04-16 19:32:40|6648.6|6645.8|6647.8|6645|6648.6|6645.8|6647.6|6644.8|2
1618601570000|2021-04-16 19:32:50|6648|6645.2|6648.3|6645.5|6648.3|6645.5|6648|6645.2|0
1618601580000|2021-04-16 19:33:00|6648.1|6645.3|6648.6|6645.8|6648.8|6646|6647.8|6645|9
1618601590000|2021-04-16 19:33:10|||||||||1
1618601600000|2021-04-16 19:33:20|6648.8|6646|6648.8|6646|6648.8|6646|6648.8|6646|2
1618601610000|2021-04-16 19:33:30|6648.6|6645.8|6648.6|6645.8|6648.6|6645.8|6648.6|6645.8|1
1618601620000|2021-04-16 19:33:40|6647.6|6644.8|6648.8|6646|6648.8|6646|6647.6|6644.8|57
1618601630000|2021-04-16 19:33:50|6648.6|6645.8|6648.6|6645.8|6648.6|6645.8|6648.6|6645.8|0
1618601640000|2021-04-16 19:34:00|6648.9|6646.1|6649.1|6646.3|6649.1|6646.3|6648.9|6646.1|14
1618601650000|2021-04-16 19:34:10|6649.3|6646.5|6649.3|6646.5|6649.3|6646.5|6648.6|6645.8|9
1618601660000|2021-04-16 19:34:20|6649.6|6646.8|6648.8|6646|6649.6|6646.8|6648.8|6646|2
1618601670000|2021-04-16 19:34:30|6649.6|6646.8|6649.4|6646.6|6649.6|6646.8|6649.4|6646.6|0
1618601680000|2021-04-16 19:34:40|6649.6|6646.8|6648.6|6645.8|6649.6|6646.8|6648.6|6645.8|1
1618601690000|2021-04-16 19:34:50|6648.8|6646|6648.8|6646|6648.8|6646|6648.8|6646|4
1618601700000|2021-04-16 19:35:00|6648.6|6645.8|6648.6|6645.8|6648.6|6645.8|6648.6|6645.8|0
1618601710000|2021-04-16 19:35:10|6649.3|6646.5|6649.3|6646.5|6649.3|6646.5|6649.3|6646.5|2
1618601720000|2021-04-16 19:35:20|6649.4|6646.6|6649.6|6646.8|6649.6|6646.8|6649.4|6646.6|0
1618601750000|2021-04-16 19:35:50|6649.4|6646.6|6649.3|6646.5|6649.6|6646.8|6649.1|6646.3|24
1618601770000|2021-04-16 19:36:10|6649.6|6646.8|6649.3|6646.5|6649.6|6646.8|6649.1|6646.3|2
1618601790000|2021-04-16 19:36:30|6649.6|6646.8|6649.6|6646.8|6649.6|6646.8|6649.6|6646.8|0
1618601820000|2021-04-16 19:37:00|6649.3|6646.5|6649.1|6646.3|6649.3|6646.5|6649.1|6646.3|51
1618601840000|2021-04-16 19:37:20|6648.9|6646.1|6648.6|6645.8|6648.9|6646.1|6648.6|6645.8|0
1618601850000|2021-04-16 19:37:30|6649.1|6646.3|6648.6|6645.8|6649.1|6646.3|6648.6|6645.8|3
1618601880000|2021-04-16 19:38:00|6648.9|6646.1|6648.6|6645.8|6649.1|6646.3|6648.6|6645.8|1
1618601890000|2021-04-16 19:38:10|||||||||2
1618601900000|2021-04-16 19:38:20|6649|6646.2|6649.3|6646.5|6649.3|6646.5|6648.8|6646|9
1618601910000|2021-04-16 19:38:30|6649.1|6646.3|6648.8|6646|6649.1|6646.3|6648.8|6646|1
1618601920000|2021-04-16 19:38:40|6648.6|6645.8|6648.6|6645.8|6648.6|6645.8|6648.6|6645.8|2
1618601930000|2021-04-16 19:38:50|6648.1|6645.3|6647.9|6645.1|6648.4|6645.6|6647.6|6644.8|10
1618601940000|2021-04-16 19:39:00|6647.6|6644.8|6648.3|6645.5|6648.3|6645.5|6647.6|6644.8|1
1618601950000|2021-04-16 19:39:10|6648.6|6645.8|6648.6|6645.8|6648.6|6645.8|6648.6|6645.8|0
1618601970000|2021-04-16 19:39:30|||||||||11
1618601980000|2021-04-16 19:39:40|6648.3|6645.5|6648.3|6645.5|6648.3|6645.5|6647.6|6644.8|2
1618601990000|2021-04-16 19:39:50|6647.8|6645|6648.3|6645.5|6648.3|6645.5|6647.8|6645|1
1618602000000|2021-04-16 19:40:00|6648.1|6645.3|6647.3|6644.5|6648.3|6645.5|6646.8|6644|1
1618602010000|2021-04-16 19:40:10|6647.6|6644.8|6647.6|6644.8|6647.6|6644.8|6647.6|6644.8|0
1618602030000|2021-04-16 19:40:30|6647.1|6644.3|6646.6|6643.8|6647.1|6644.3|6645.6|6642.8|7
1618602040000|2021-04-16 19:40:40|6647.1|6644.3|6648.1|6645.3|6648.3|6645.5|6646.8|6644|8
1618602060000|2021-04-16 19:41:00|6647.8|6645|6647.8|6645|6647.8|6645|6647.8|6645|0
1618602100000|2021-04-16 19:41:40|6648|6645.2|6648.1|6645.3|6648.3|6645.5|6647.6|6644.8|3
1618602110000|2021-04-16 19:41:50|6648.8|6646|6648.8|6646|6648.8|6646|6648.8|6646|0
1618602120000|2021-04-16 19:42:00|6648.6|6645.8|6648.8|6646|6648.8|6646|6648.6|6645.8|0
1618602130000|2021-04-16 19:42:10|6648.3|6645.5|6647.6|6644.8|6648.3|6645.5|6647.6|6644.8|42
1618602140000|2021-04-16 19:42:20|6647.8|6645|6647.6|6644.8|6647.8|6645|6647.6|6644.8|0
1618602150000|2021-04-16 19:42:30|6647.3|6644.5|6647.6|6644.8|6647.6|6644.8|6647.3|6644.5|1
1618602160000|2021-04-16 19:42:40|6647.8|6645|6647.6|6644.8|6647.8|6645|6647.3|6644.5|6
1618602170000|2021-04-16 19:42:50|||||||||2
1618602180000|2021-04-16 19:43:00|6647.8|6645|6648.3|6645.5|6648.3|6645.5|6647.8|6645|2
1618602190000|2021-04-16 19:43:10|6648.1|6645.3|6646.8|6644|6648.3|6645.5|6646.6|6643.8|2
1618602220000|2021-04-16 19:43:40|6647.3|6644.5|6647.8|6645|6647.8|6645|6647.3|6644.5|1
1618602230000|2021-04-16 19:43:50|6648.4|6645.6|6647.8|6645|6648.6|6645.8|6647.6|6644.8|9
1618602240000|2021-04-16 19:44:00|6647.6|6644.8|6647.8|6645|6648.3|6645.5|6647.6|6644.8|0
1618602250000|2021-04-16 19:44:10|6648|6645.2|6648.1|6645.3|6648.3|6645.5|6647.8|6645|0
1618602260000|2021-04-16 19:44:20|6648.3|6645.5|6648.3|6645.5|6648.3|6645.5|6648.1|6645.3|0
1618602270000|2021-04-16 19:44:30|6647.9|6645.1|6648.3|6645.5|6648.3|6645.5|6647.6|6644.8|0
1618602280000|2021-04-16 19:44:40|6648.6|6645.8|6648.6|6645.8|6648.8|6646|6648.6|6645.8|1
1618602290000|2021-04-16 19:44:50|6648.3|6645.5|6648.3|6645.5|6648.3|6645.5|6647.8|6645|1
1618602300000|2021-04-16 19:45:00|6648.6|6645.8|6648.6|6645.8|6648.8|6646|6648.6|6645.8|5
1618602310000|2021-04-16 19:45:10|6648.3|6645.5|6648.3|6645.5|6648.3|6645.5|6648.3|6645.5|40
1618602330000|2021-04-16 19:45:30|6647.8|6645|6647.8|6645|6647.8|6645|6647.8|6645|6
1618602370000|2021-04-16 19:46:10|6647.6|6644.8|6647.9|6645.1|6648.1|6645.3|6647.6|6644.8|8
1618602380000|2021-04-16 19:46:20|6647.1|6644.3|6647.3|6644.5|6647.3|6644.5|6647.1|6644.3|3
1618602390000|2021-04-16 19:46:30|6647.4|6644.6|6647.3|6644.5|6647.4|6644.6|6647.1|6644.3|0
1618602400000|2021-04-16 19:46:40|6647.6|6644.8|6646.8|6644|6647.6|6644.8|6646.6|6643.8|28
1618602420000|2021-04-16 19:47:00|6646.6|6643.8|6646.8|6644|6646.8|6644|6646.6|6643.8|3
1618602430000|2021-04-16 19:47:10|6647.6|6644.8|6647.9|6645.1|6648.3|6645.5|6647.6|6644.8|7
1618602440000|2021-04-16 19:47:20|6648.1|6645.3|6647.9|6645.1|6648.1|6645.3|6647.9|6645.1|1
1618602450000|2021-04-16 19:47:30|6647.6|6644.8|6647.6|6644.8|6647.6|6644.8|6647.6|6644.8|0
1618602460000|2021-04-16 19:47:40|6647.8|6645|6647.3|6644.5|6647.8|6645|6647.3|6644.5|57
1618602470000|2021-04-16 19:47:50|6646.6|6643.8|6646.8|6644|6646.8|6644|6646.6|6643.8|14
1618602480000|2021-04-16 19:48:00|6647.1|6644.3|6646.3|6643.5|6647.3|6644.5|6646.3|6643.5|2
1618602490000|2021-04-16 19:48:10|6646.6|6643.8|6646.6|6643.8|6646.6|6643.8|6646.6|6643.8|0
1618602500000|2021-04-16 19:48:20|6646.8|6644|6646.6|6643.8|6646.8|6644|6646.6|6643.8|0
1618602540000|2021-04-16 19:49:00|6646.8|6644|6647|6644.2|6647.3|6644.5|6646.6|6643.8|15
1618602550000|2021-04-16 19:49:10|6647.3|6644.5|6647.3|6644.5|6647.3|6644.5|6647.3|6644.5|0
1618602560000|2021-04-16 19:49:20|6647.1|6644.3|6647.6|6644.8|6647.6|6644.8|6646.8|6644|0
1618602580000|2021-04-16 19:49:40|6647.3|6644.5|6647.3|6644.5|6647.3|6644.5|6647.3|6644.5|0
1618602600000|2021-04-16 19:50:00|6647.8|6645|6646.8|6644|6648.1|6645.3|6646.8|6644|17
1618602610000|2021-04-16 19:50:10|6647.3|6644.5|6647.3|6644.5|6647.3|6644.5|6647.3|6644.5|0
1618602620000|2021-04-16 19:50:20|6647.8|6645|6647.3|6644.5|6647.8|6645|6646.8|6644|24
1618602640000|2021-04-16 19:50:40|6647.6|6644.8|6647.6|6644.8|6647.6|6644.8|6647.6|6644.8|2
1618602660000|2021-04-16 19:51:00|6647.3|6644.5|6646.6|6643.8|6647.3|6644.5|6646.6|6643.8|3
1618602670000|2021-04-16 19:51:10|6646.3|6643.5|6645.8|6643|6646.3|6643.5|6645.8|6643|5
1618602690000|2021-04-16 19:51:30|6645.6|6642.8|6645.6|6642.8|6645.6|6642.8|6645.6|6642.8|0
1618602700000|2021-04-16 19:51:40|6646.3|6643.5|6645.8|6643|6646.3|6643.5|6645.8|6643|4
1618602710000|2021-04-16 19:51:50|6645.6|6642.8|6645.6|6642.8|6645.6|6642.8|6645.6|6642.8|0
1618602720000|2021-04-16 19:52:00|6645.3|6642.5|6645.8|6643|6645.8|6643|6645.3|6642.5|0
1618602730000|2021-04-16 19:52:10|||||||||5
1618602750000|2021-04-16 19:52:30|6646.6|6643.8|6645.8|6643|6646.6|6643.8|6645.8|6643|1
1618602760000|2021-04-16 19:52:40|6646.3|6643.5|6645.8|6643|6646.3|6643.5|6645.8|6643|3
1618602770000|2021-04-16 19:52:50|6645.6|6642.8|6645.8|6643|6645.8|6643|6645.3|6642.5|0
1618602780000|2021-04-16 19:53:00|6646|6643.2|6646.3|6643.5|6646.3|6643.5|6646|6643.2|0
1618602800000|2021-04-16 19:53:20|6645.6|6642.8|6645.6|6642.8|6645.6|6642.8|6645.6|6642.8|3
1618602810000|2021-04-16 19:53:30|6645.3|6642.5|6645.3|6642.5|6645.3|6642.5|6645.3|6642.5|4
1618602830000|2021-04-16 19:53:50|6644.3|6641.5|6643.3|6640.5|6644.3|6641.5|6643.3|6640.5|16
1618602840000|2021-04-16 19:54:00|6643.5|6640.7|6644.8|6642|6644.8|6642|6643.5|6640.7|14
1618602860000|2021-04-16 19:54:20|6645.3|6642.5|6644.3|6641.5|6645.8|6643|6644.3|6641.5|20
1618602870000|2021-04-16 19:54:30|6644.8|6642|6644.6|6641.8|6644.8|6642|6644.6|6641.8|11
1618602880000|2021-04-16 19:54:40|6644.3|6641.5|6643.8|6641|6644.3|6641.5|6643.8|6641|10
1618602890000|2021-04-16 19:54:50|6644|6641.2|6644.6|6641.8|6644.8|6642|6643.8|6641|31
1618602900000|2021-04-16 19:55:00|6644.8|6642|6644.8|6642|6645.3|6642.5|6644.3|6641.5|18
1618602910000|2021-04-16 19:55:10|6644.3|6641.5|6644.7|6641.9|6645.3|6642.5|6644.3|6641.5|38
1618602920000|2021-04-16 19:55:20|6645.6|6642.8|6645.8|6643|6646.3|6643.5|6645.6|6642.8|9
1618602930000|2021-04-16 19:55:30|6645.6|6642.8|6645.6|6642.8|6645.6|6642.8|6644.8|6642|33
1618602950000|2021-04-16 19:55:50|6646.6|6643.8|6646.6|6643.8|6646.6|6643.8|6646.6|6643.8|21
1618602960000|2021-04-16 19:56:00|6646.1|6643.3|6645.8|6643|6646.1|6643.3|6645.8|6643|1
1618602970000|2021-04-16 19:56:10|6646.3|6643.5|6646.6|6643.8|6646.6|6643.8|6645.8|6643|2
1618602980000|2021-04-16 19:56:20|6646.9|6644.1|6646.6|6643.8|6647.3|6644.5|6646.6|6643.8|4
1618603000000|2021-04-16 19:56:40|6646.1|6643.3|6646.6|6643.8|6646.6|6643.8|6646.1|6643.3|1
1618603010000|2021-04-16 19:56:50|6647|6644.2|6646.3|6643.5|6647|6644.2|6646.1|6643.3|8
1618603020000|2021-04-16 19:57:00|6646.6|6643.8|6646.9|6644.1|6647.1|6644.3|6646.6|6643.8|0
1618603030000|2021-04-16 19:57:10|6646.6|6643.8|6646.6|6643.8|6646.6|6643.8|6646.6|6643.8|0
1618603050000|2021-04-16 19:57:30|6647.3|6644.5|6646.8|6644|6647.3|6644.5|6646.8|6644|4
1618603060000|2021-04-16 19:57:40|6647.3|6644.5|6647.6|6644.8|6647.6|6644.8|6647.1|6644.3|0
1618603070000|2021-04-16 19:57:50|6647.4|6644.6|6647.3|6644.5|6647.6|6644.8|6647.3|6644.5|2
1618603080000|2021-04-16 19:58:00|6647.4|6644.6|6647.6|6644.8|6647.6|6644.8|6647.4|6644.6|0
1618603100000|2021-04-16 19:58:20|6647.3|6644.5|6647.3|6644.5|6647.3|6644.5|6647|6644.2|1
1618603110000|2021-04-16 19:58:30|6647.6|6644.8|6648.1|6645.3|6648.3|6645.5|6647.6|6644.8|7
1618603120000|2021-04-16 19:58:40|6648.9|6646.1|6648.6|6645.8|6649.1|6646.3|6648.6|6645.8|0
1618603150000|2021-04-16 19:59:10|6648.8|6646|6648.6|6645.8|6648.8|6646|6648.6|6645.8|2
1618603170000|2021-04-16 19:59:30|6648.3|6645.5|6647.3|6644.5|6648.3|6645.5|6647.3|6644.5|2
1618603180000|2021-04-16 19:59:40|6647.5|6644.7|6647.7|6644.9|6647.7|6644.9|6647.3|6644.5|1
1618603190000|2021-04-16 19:59:50|6648.3|6645.5|6649.1|6646.3|6649.1|6646.3|6647.8|6645|3
1618603200000|2021-04-16 20:00:00|6648.8|6646|6646.8|6644|6648.8|6646|6646.6|6643.8|8
1618603210000|2021-04-16 20:00:10|6646.6|6643.8|6646.8|6644|6647.1|6644.3|6645.8|6643|8
1618603220000|2021-04-16 20:00:20|6647.6|6644.8|6646.8|6644|6647.6|6644.8|6646.8|6644|0
1618603230000|2021-04-16 20:00:30|6647|6644.2|6646.1|6643.3|6647.3|6644.5|6646.1|6643.3|0
1618603240000|2021-04-16 20:00:40|6646.6|6643.8|6646.8|6644|6647.3|6644.5|6646.3|6643.5|60
1618603250000|2021-04-16 20:00:50|6647.3|6644.5|6647.3|6644.5|6647.3|6644.5|6646.8|6644|1
1618603260000|2021-04-16 20:01:00|6646.9|6644.1|6646.8|6644|6646.9|6644.1|6646.8|6644|4
1618603270000|2021-04-16 20:01:10|6646.6|6643.8|6646.8|6644|6646.8|6644|6646.5|6643.7|0
1618603280000|2021-04-16 20:01:20|6646.6|6643.8|6646.8|6644|6646.8|6644|6646.6|6643.8|0
1618603290000|2021-04-16 20:01:30|6646.6|6643.8|6646.8|6644|6646.8|6644|6646.6|6643.8|0
1618603300000|2021-04-16 20:01:40|6646.6|6643.8|6646.3|6643.5|6646.8|6644|6646.3|6643.5|0
1618603320000|2021-04-16 20:02:00|6646.8|6644|6646.5|6643.7|6646.8|6644|6646.3|6643.5|2
1618603330000|2021-04-16 20:02:10|6646.3|6643.5|6646.3|6643.5|6646.5|6643.7|6646.3|6643.5|0
1618603340000|2021-04-16 20:02:20|6646.5|6643.7|6646.8|6644|6646.8|6644|6646.5|6643.7|0
1618603350000|2021-04-16 20:02:30|6647|6644.2|6647|6644.2|6647|6644.2|6647|6644.2|0
1618603360000|2021-04-16 20:02:40|6647.6|6644.8|6647.6|6644.8|6647.6|6644.8|6647.6|6644.8|0
1618603370000|2021-04-16 20:02:50|6647.3|6644.5|6646.8|6644|6647.3|6644.5|6646.6|6643.8|42
1618603380000|2021-04-16 20:03:00|6647.3|6644.5|6647.3|6644.5|6647.6|6644.8|6646.8|6644|7
1618603410000|2021-04-16 20:03:30|6646.8|6644|6646.8|6644|6646.8|6644|6646.3|6643.5|1
1618603430000|2021-04-16 20:03:50|6646.3|6643.5|6645.3|6642.5|6646.3|6643.5|6645.3|6642.5|6
1618603440000|2021-04-16 20:04:00|6645.5|6642.7|6646.1|6643.3|6646.3|6643.5|6645.5|6642.7|0
1618603450000|2021-04-16 20:04:10|6646.3|6643.5|6646.3|6643.5|6646.3|6643.5|6645.8|6643|1
1618603460000|2021-04-16 20:04:20|6645.8|6643|6645.8|6643|6645.8|6643|6645.3|6642.5|1
1618603500000|2021-04-16 20:05:00|6646.8|6644|6646.1|6643.3|6646.8|6644|6646.1|6643.3|3
1618603510000|2021-04-16 20:05:10|6645.6|6642.8|6646.8|6644|6646.8|6644|6645.3|6642.5|2
1618603520000|2021-04-16 20:05:20|6646.3|6643.5|6646.3|6643.5|6646.8|6644|6646.3|6643.5|0
1618603530000|2021-04-16 20:05:30|6647.3|6644.5|6647.6|6644.8|6647.6|6644.8|6647.3|6644.5|5
1618603540000|2021-04-16 20:05:40|6647.8|6645|6647.8|6645|6647.8|6645|6647.8|6645|0
1618603560000|2021-04-16 20:06:00|6648|6645.2|6647.8|6645|6648.3|6645.5|6647.6|6644.8|5
1618603580000|2021-04-16 20:06:20|6647.3|6644.5|6646.8|6644|6647.3|6644.5|6646.6|6643.8|3
1618603590000|2021-04-16 20:06:30|6646.6|6643.8|6645.8|6643|6646.6|6643.8|6645.6|6642.8|12
1618603600000|2021-04-16 20:06:40|6645.6|6642.8|6645.6|6642.8|6645.8|6643|6645.3|6642.5|0
1618603620000|2021-04-16 20:07:00|6645.3|6642.5|6645.3|6642.5|6645.3|6642.5|6645.3|6642.5|0
1618603630000|2021-04-16 20:07:10|6645.6|6642.8|6645.6|6642.8|6645.6|6642.8|6645.3|6642.5|1
1618603640000|2021-04-16 20:07:20|6646.6|6643.8|6646.6|6643.8|6646.6|6643.8|6646.6|6643.8|1
1618603650000|2021-04-16 20:07:30|6646.4|6643.6|6645.8|6643|6646.8|6644|6645.8|6643|5
1618603660000|2021-04-16 20:07:40|6646.1|6643.3|6646.6|6643.8|6646.6|6643.8|6646.1|6643.3|5
1618603680000|2021-04-16 20:08:00|6646.4|6643.6|6646.3|6643.5|6646.4|6643.6|6646.3|6643.5|4
1618603690000|2021-04-16 20:08:10|6646.4|6643.6|6645.1|6642.3|6646.6|6643.8|6645.1|6642.3|9
1618603700000|2021-04-16 20:08:20|6645.6|6642.8|6645.6|6642.8|6645.6|6642.8|6645.6|6642.8|1
1618603710000|2021-04-16 20:08:30|6645.8|6643|6645.8|6643|6645.8|6643|6645.8|6643|0
1618603730000|2021-04-16 20:08:50|6645.5|6642.7|6645.3|6642.5|6645.5|6642.7|6645.3|6642.5|3
1618603740000|2021-04-16 20:09:00|6645.7|6642.9|6645.8|6643|6645.9|6643.1|6645.5|6642.7|1
1618603760000|2021-04-16 20:09:20|6646|6643.2|6646.6|6643.8|6646.6|6643.8|6646|6643.2|5
1618603770000|2021-04-16 20:09:30|6646|6643.2|6645.8|6643|6646|6643.2|6645.8|6643|1
1618603780000|2021-04-16 20:09:40|6645.3|6642.5|6645.3|6642.5|6645.3|6642.5|6645.3|6642.5|1
1618603800000|2021-04-16 20:10:00|6645.6|6642.8|6646.6|6643.8|6646.6|6643.8|6645.6|6642.8|2
1618603810000|2021-04-16 20:10:10|6646.3|6643.5|6646.3|6643.5|6646.6|6643.8|6646.3|6643.5|1
1618603820000|2021-04-16 20:10:20|6647.1|6644.3|6646.6|6643.8|6647.1|6644.3|6646.3|6643.5|0
1618603830000|2021-04-16 20:10:30|6646.8|6644|6646.8|6644|6646.8|6644|6646.8|6644|1
1618603850000|2021-04-16 20:10:50|6645.8|6643|6645.8|6643|6645.8|6643|6645.8|6643|7
1618603860000|2021-04-16 20:11:00|6646.1|6643.3|6646.1|6643.3|6646.6|6643.8|6646.1|6643.3|4
1618603870000|2021-04-16 20:11:10|6646.8|6644|6644.3|6641.5|6646.8|6644|6643.8|6641|21
1618603880000|2021-04-16 20:11:20|6645.3|6642.5|6644.8|6642|6645.8|6643|6644.6|6641.8|4
1618603920000|2021-04-16 20:12:00|6644.6|6641.8|6643.8|6641|6644.6|6641.8|6643.8|6641|0
1618603930000|2021-04-16 20:12:10|6644.3|6641.5|6644.6|6641.8|6644.6|6641.8|6644.3|6641.5|14
1618603940000|2021-04-16 20:12:20|6643.8|6641|6643.8|6641|6643.8|6641|6643.8|6641|5
1618603950000|2021-04-16 20:12:30|6643.5|6640.7|6643.6|6640.8|6644.6|6641.8|6643.5|6640.7|37
1618603960000|2021-04-16 20:12:40|6643.8|6641|6643.8|6641|6643.8|6641|6643.6|6640.8|1
1618603970000|2021-04-16 20:12:50|6643.3|6640.5|6643.3|6640.5|6643.3|6640.5|6643.3|6640.5|1
1618603980000|2021-04-16 20:13:00|6643.5|6640.7|6643.3|6640.5|6643.5|6640.7|6643.3|6640.5|3
1618603990000|2021-04-16 20:13:10|6644.8|6642|6645.6|6642.8|6645.8|6643|6644.8|6642|19
1618604010000|2021-04-16 20:13:30|6645.4|6642.6|6644.6|6641.8|6645.4|6642.6|6644.4|6641.6|2
1618604020000|2021-04-16 20:13:40|6644.1|6641.3|6644.1|6641.3|6644.1|6641.3|6644.1|6641.3|4
1618604030000|2021-04-16 20:13:50|6644.4|6641.6|6645.6|6642.8|6645.6|6642.8|6644.4|6641.6|3
1618604040000|2021-04-16 20:14:00|6644.8|6642|6644.6|6641.8|6645.6|6642.8|6644.6|6641.8|0
1618604050000|2021-04-16 20:14:10|6644.3|6641.5|6643.8|6641|6644.3|6641.5|6643.8|6641|7
1618604060000|2021-04-16 20:14:20|6644.2|6641.4|6644.6|6641.8|6645|6642.2|6644.2|6641.4|0
1618604070000|2021-04-16 20:14:30|6644.3|6641.5|6644.8|6642|6644.8|6642|6644.3|6641.5|0
1618604080000|2021-04-16 20:14:40|6644.3|6641.5|6644.3|6641.5|6644.3|6641.5|6644.3|6641.5|0
1618604100000|2021-04-16 20:15:00|6644.5|6641.7|6644.3|6641.5|6644.8|6642|6644.3|6641.5|1
1618604110000|2021-04-16 20:15:10|6644.6|6641.8|6644.6|6641.8|6645.3|6642.5|6644.6|6641.8|6
1618604120000|2021-04-16 20:15:20|6645.3|6642.5|6644.8|6642|6645.3|6642.5|6644.8|6642|1
1618604130000|2021-04-16 20:15:30|6645|6642.2|6645.6|6642.8|6645.6|6642.8|6645|6642.2|0
1618604140000|2021-04-16 20:15:40|6645.3|6642.5|6645.3|6642.5|6645.3|6642.5|6645.3|6642.5|0
1618604160000|2021-04-16 20:16:00|6644.8|6642|6644.8|6642|6644.8|6642|6644.8|6642|0
1618604200000|2021-04-16 20:16:40|6645.3|6642.5|6645.3|6642.5|6645.3|6642.5|6645.3|6642.5|0
1618604210000|2021-04-16 20:16:50|||||||||1
1618604220000|2021-04-16 20:17:00|6645.8|6643|6645.8|6643|6645.8|6643|6645.3|6642.5|7
1618604230000|2021-04-16 20:17:10|6645.6|6642.8|6644.8|6642|6645.6|6642.8|6644.6|6641.8|5
1618604240000|2021-04-16 20:17:20|||||||||4
1618604250000|2021-04-16 20:17:30|6645.6|6642.8|6644.8|6642|6645.8|6643|6644.8|6642|1
1618604260000|2021-04-16 20:17:40|6644.3|6641.5|6644.3|6641.5|6644.3|6641.5|6644.3|6641.5|3
1618604290000|2021-04-16 20:18:10|6644.6|6641.8|6644.8|6642|6644.8|6642|6644.6|6641.8|1
1618604310000|2021-04-16 20:18:30|6644.6|6641.8|6644.6|6641.8|6645.3|6642.5|6643.6|6640.8|15
1618604320000|2021-04-16 20:18:40|6643.8|6641|6644.6|6641.8|6644.6|6641.8|6643.8|6641|16
1618604380000|2021-04-16 20:19:40|6644.3|6641.5|6643.8|6641|6644.3|6641.5|6643.8|6641|0
1618604400000|2021-04-16 20:20:00|6643.6|6640.8|6643.6|6640.8|6643.6|6640.8|6643.6|6640.8|0
1618604410000|2021-04-16 20:20:10|6643.8|6641|6643.8|6641|6643.8|6641|6643.8|6641|0
1618604420000|2021-04-16 20:20:20|6643.6|6640.8|6643.6|6640.8|6643.6|6640.8|6643.6|6640.8|0
1618604430000|2021-04-16 20:20:30|6643.8|6641|6643.8|6641|6643.8|6641|6643.8|6641|0
1618604450000|2021-04-16 20:20:50|6643.6|6640.8|6643.3|6640.5|6643.6|6640.8|6643.3|6640.5|9
1618604460000|2021-04-16 20:21:00|6643.8|6641|6643.8|6641|6643.8|6641|6643.8|6641|1
1618604490000|2021-04-16 20:21:30|||||||||2
1618604520000|2021-04-16 20:22:00|6644.3|6641.5|6644.6|6641.8|6644.8|6642|6644.3|6641.5|4
1618604530000|2021-04-16 20:22:10|6644.3|6641.5|6644.3|6641.5|6644.3|6641.5|6644.3|6641.5|0
1618604540000|2021-04-16 20:22:20|||||||||1
1618604550000|2021-04-16 20:22:30|6644|6641.2|6643.8|6641|6644|6641.2|6643.8|6641|1
1618604560000|2021-04-16 20:22:40|6644|6641.2|6644.3|6641.5|6644.3|6641.5|6644|6641.2|25
1618604570000|2021-04-16 20:22:50|6644.7|6641.9|6644.8|6642|6645.3|6642.5|6644.7|6641.9|3
1618604580000|2021-04-16 20:23:00|6645.8|6643|6645.8|6643|6645.8|6643|6645.8|6643|2
1618604590000|2021-04-16 20:23:10|6645.6|6642.8|6645.3|6642.5|6645.6|6642.8|6645.3|6642.5|0
1618604610000|2021-04-16 20:23:30|6646.3|6643.5|6645.3|6642.5|6646.3|6643.5|6645.3|6642.5|4
1618604630000|2021-04-16 20:23:50|6645.8|6643|6645.8|6643|6645.8|6643|6645.8|6643|0
1618604650000|2021-04-16 20:24:10|6645.6|6642.8|6645.6|6642.8|6645.6|6642.8|6645.6|6642.8|0
1618604660000|2021-04-16 20:24:20|6646.3|6643.5|6646.3|6643.5|6646.3|6643.5|6646.3|6643.5|2
1618604680000|2021-04-16 20:24:40|6646.8|6644|6646.8|6644|6646.8|6644|6646.8|6644|3
1618604690000|2021-04-16 20:24:50|6646.3|6643.5|6646.1|6643.3|6646.3|6643.5|6646.1|6643.3|4
1618604700000|2021-04-16 20:25:00|6645.8|6643|6645.8|6643|6645.8|6643|6645.8|6643|0
1618604730000|2021-04-16 20:25:30|6645.3|6642.5|6645.3|6642.5|6645.3|6642.5|6645.3|6642.5|4
1618604740000|2021-04-16 20:25:40|6645.9|6643.1|6646.6|6643.8|6646.8|6644|6645.9|6643.1|10
1618604760000|2021-04-16 20:26:00|6646.3|6643.5|6646.3|6643.5|6646.3|6643.5|6646.3|6643.5|0
1618604770000|2021-04-16 20:26:10|6646.6|6643.8|6646.6|6643.8|6646.6|6643.8|6646.6|6643.8|0
1618604800000|2021-04-16 20:26:40|6646.3|6643.5|6646.3|6643.5|6646.3|6643.5|6646.3|6643.5|0
1618604810000|2021-04-16 20:26:50|6645.3|6642.5|6645.3|6642.5|6645.3|6642.5|6645.3|6642.5|1
1618604820000|2021-04-16 20:27:00|6644.8|6642|6644.8|6642|6644.8|6642|6644.8|6642|0
1618604830000|2021-04-16 20:27:10|6644.6|6641.8|6644.3|6641.5|6644.6|6641.8|6644.3|6641.5|7
1618604850000|2021-04-16 20:27:30|6644.6|6641.8|6644.6|6641.8|6644.6|6641.8|6644.6|6641.8|0
1618604860000|2021-04-16 20:27:40|6644.3|6641.5|6644.3|6641.5|6644.3|6641.5|6644.3|6641.5|0
1618604870000|2021-04-16 20:27:50|6643.8|6641|6643.8|6641|6643.8|6641|6643.8|6641|1
1618604880000|2021-04-16 20:28:00|6643.3|6640.5|6643.3|6640.5|6643.3|6640.5|6643.3|6640.5|1
1618604890000|2021-04-16 20:28:10|6643.7|6640.9|6644.6|6641.8|6644.6|6641.8|6643.7|6640.9|9
1618604900000|2021-04-16 20:28:20|6644.1|6641.3|6643.8|6641|6644.1|6641.3|6643.8|6641|0
1618604910000|2021-04-16 20:28:30|6643.5|6640.7|6643.8|6641|6643.8|6641|6643.3|6640.5|3
1618604920000|2021-04-16 20:28:40|6644.3|6641.5|6644.3|6641.5|6644.8|6642|6644.3|6641.5|4
1618604930000|2021-04-16 20:28:50|||||||||1
1618604940000|2021-04-16 20:29:00|||||||||5
1618604950000|2021-04-16 20:29:10|6645.3|6642.5|6645.3|6642.5|6645.3|6642.5|6645.3|6642.5|2
1618604970000|2021-04-16 20:29:30|6645.6|6642.8|6645.6|6642.8|6645.6|6642.8|6645.6|6642.8|0
1618605000000|2021-04-16 20:30:00|6645.3|6642.5|6644.8|6642|6645.3|6642.5|6644.3|6641.5|1
1618605010000|2021-04-16 20:30:10|6645.3|6642.5|6645.3|6642.5|6645.3|6642.5|6645.3|6642.5|0
1618605020000|2021-04-16 20:30:20|6644.7|6641.9|6643.3|6640.5|6644.7|6641.9|6643.3|6640.5|46
1618605030000|2021-04-16 20:30:30|6643|6640.2|6642.7|6639.9|6643|6640.2|6642.7|6639.9|96
1618605040000|2021-04-16 20:30:40|6643|6640.2|6643|6640.2|6643|6640.2|6643|6640.2|3
1618605060000|2021-04-16 20:31:00|6642.7|6639.9|6643|6640.2|6643|6640.2|6642.7|6639.9|8
1618605070000|2021-04-16 20:31:10|6642.7|6639.9|6643.2|6640.4|6643.2|6640.4|6642.7|6639.9|12
1618605080000|2021-04-16 20:31:20|6643|6640.2|6643|6640.2|6643|6640.2|6643|6640.2|1
1618605090000|2021-04-16 20:31:30|6644|6641.2|6644|6641.2|6644|6641.2|6644|6641.2|3
1618605100000|2021-04-16 20:31:40|6644.7|6641.9|6645.3|6642.5|6645.3|6642.5|6644.7|6641.9|12
1618605110000|2021-04-16 20:31:50|6645|6642.2|6645|6642.2|6645|6642.2|6645|6642.2|2
1618605120000|2021-04-16 20:32:00|6644.7|6641.9|6644|6641.2|6644.7|6641.9|6643.5|6640.7|4
1618605130000|2021-04-16 20:32:10|6644.2|6641.4|6644|6641.2|6644.2|6641.4|6644|6641.2|2
1618605140000|2021-04-16 20:32:20|||||||||1
1618605170000|2021-04-16 20:32:50|6643.4|6640.6|6643.2|6640.4|6643.4|6640.6|6643.2|6640.4|2
1618605180000|2021-04-16 20:33:00|||||||||2
1618605190000|2021-04-16 20:33:10|||||||||2
1618605200000|2021-04-16 20:33:20|6643.5|6640.7|6643|6640.2|6643.5|6640.7|6643|6640.2|5
1618605210000|2021-04-16 20:33:30|6643.2|6640.4|6643.2|6640.4|6643.2|6640.4|6643|6640.2|0
1618605220000|2021-04-16 20:33:40|6643|6640.2|6643|6640.2|6643|6640.2|6643|6640.2|0
1618605230000|2021-04-16 20:33:50|6642.7|6639.9|6643.7|6640.9|6644|6641.2|6642.7|6639.9|1
1618605240000|2021-04-16 20:34:00|||||||||2
1618605250000|2021-04-16 20:34:10|6644|6641.2|6644|6641.2|6644|6641.2|6644|6641.2|0
1618605270000|2021-04-16 20:34:30|||||||||1
1618605280000|2021-04-16 20:34:40|6644.7|6641.9|6643.7|6640.9|6644.7|6641.9|6643.7|6640.9|13
1618605290000|2021-04-16 20:34:50|6644|6641.2|6644|6641.2|6644|6641.2|6644|6641.2|1
1618605310000|2021-04-16 20:35:10|6643.7|6640.9|6643.7|6640.9|6643.7|6640.9|6643.7|6640.9|0
1618605330000|2021-04-16 20:35:30|6644|6641.2|6644|6641.2|6644|6641.2|6644|6641.2|0
1618605390000|2021-04-16 20:36:30|6643.3|6640.5|6644.2|6641.4|6644.2|6641.4|6643.3|6640.5|9
1618605400000|2021-04-16 20:36:40|6644|6641.2|6643.7|6640.9|6644|6641.2|6643.7|6640.9|0
1618605410000|2021-04-16 20:36:50|6643.5|6640.7|6643.5|6640.7|6643.5|6640.7|6643.5|6640.7|0
1618605420000|2021-04-16 20:37:00|6643|6640.2|6643|6640.2|6643|6640.2|6643|6640.2|0
1618605430000|2021-04-16 20:37:10|6643.2|6640.4|6643|6640.2|6643.2|6640.4|6643|6640.2|1
1618605470000|2021-04-16 20:37:50|||||||||2
1618605480000|2021-04-16 20:38:00|6643.2|6640.4|6643|6640.2|6643.2|6640.4|6643|6640.2|0
1618605490000|2021-04-16 20:38:10|||||||||6
1618605500000|2021-04-16 20:38:20|6643.2|6640.4|6643.5|6640.7|6643.5|6640.7|6643.2|6640.4|2
1618605510000|2021-04-16 20:38:30|||||||||1
1618605520000|2021-04-16 20:38:40|6643.8|6641|6643.8|6641|6643.8|6641|6643.8|6641|1
1618605540000|2021-04-16 20:39:00|6644|6641.2|6644|6641.2|6644|6641.2|6644|6641.2|2
1618605600000|2021-04-16 20:40:00|6643|6640.2|6643|6640.2|6643|6640.2|6643|6640.2|2
1618605630000|2021-04-16 20:40:30|||||||||24
1618605640000|2021-04-16 20:40:40|||||||||1
1618605650000|2021-04-16 20:40:50|||||||||1
1618605660000|2021-04-16 20:41:00|6642.7|6639.9|6643.3|6640.5|6643.3|6640.5|6642.7|6639.9|2
1618605670000|2021-04-16 20:41:10|6642.7|6639.9|6642.7|6639.9|6642.7|6639.9|6642.7|6639.9|28
1618605680000|2021-04-16 20:41:20|||||||||1
1618605690000|2021-04-16 20:41:30|6643|6640.2|6643|6640.2|6643|6640.2|6643|6640.2|39
1618605700000|2021-04-16 20:41:40|6642.7|6639.9|6642.7|6639.9|6642.7|6639.9|6642.7|6639.9|0
1618605710000|2021-04-16 20:41:50|6643.1|6640.3|6643.5|6640.7|6644|6641.2|6643.1|6640.3|8
1618605720000|2021-04-16 20:42:00|6643.3|6640.5|6643.3|6640.5|6643.3|6640.5|6643.3|6640.5|6
1618605730000|2021-04-16 20:42:10|||||||||2
1618605740000|2021-04-16 20:42:20|6643.6|6640.8|6644.3|6641.5|6644.3|6641.5|6643.6|6640.8|4
1618605760000|2021-04-16 20:42:40|||||||||1
1618605770000|2021-04-16 20:42:50|||||||||1
1618605780000|2021-04-16 20:43:00|6644|6641.2|6643.8|6641|6644|6641.2|6643.6|6640.8|1
1618605800000|2021-04-16 20:43:20|6642.7|6639.9|6642.7|6639.9|6642.7|6639.9|6642.7|6639.9|0
1618605810000|2021-04-16 20:43:30|6643.6|6640.8|6643.6|6640.8|6643.6|6640.8|6643.6|6640.8|0
1618605820000|2021-04-16 20:43:40|6643.3|6640.5|6643.3|6640.5|6643.3|6640.5|6643.3|6640.5|0
1618605840000|2021-04-16 20:44:00|6643.8|6641|6643.8|6641|6644|6641.2|6643.3|6640.5|3
1618605850000|2021-04-16 20:44:10|6643.3|6640.5|6643.3|6640.5|6643.3|6640.5|6643.3|6640.5|0
1618605860000|2021-04-16 20:44:20|6643.8|6641|6644|6641.2|6644|6641.2|6643.8|6641|1
1618605870000|2021-04-16 20:44:30|||||||||1
1618605880000|2021-04-16 20:44:40|6644.3|6641.5|6644.3|6641.5|6644.3|6641.5|6644.3|6641.5|0
1618605890000|2021-04-16 20:44:50|6643.5|6640.7|6643.3|6640.5|6643.5|6640.7|6643.3|6640.5|9
1618605900000|2021-04-16 20:45:00|6644.3|6641.5|6643.6|6640.8|6644.3|6641.5|6643.6|6640.8|20
1618605910000|2021-04-16 20:45:10|6644|6641.2|6643.7|6640.9|6644|6641.2|6643.7|6640.9|3
1618605920000|2021-04-16 20:45:20|6644|6641.2|6645.6|6642.8|6646.3|6643.5|6644|6641.2|3
1618605940000|2021-04-16 20:45:40|6645.8|6643|6645.8|6643|6645.8|6643|6645.8|6643|4
1618605960000|2021-04-16 20:46:00|6646.1|6643.3|6646.1|6643.3|6646.1|6643.3|6646.1|6643.3|0
1618605970000|2021-04-16 20:46:10|6645.8|6643|6645.8|6643|6645.8|6643|6645.8|6643|1
1618605980000|2021-04-16 20:46:20|6646.6|6643.8|6646.4|6643.6|6646.6|6643.8|6646.4|6643.6|1
1618605990000|2021-04-16 20:46:30|||||||||1
1618606000000|2021-04-16 20:46:40|6646.3|6643.5|6645.6|6642.8|6646.3|6643.5|6645.6|6642.8|1
1618606010000|2021-04-16 20:46:50|||||||||1
1618606040000|2021-04-16 20:47:20|||||||||4
1618606060000|2021-04-16 20:47:40|6648|6645.2|6648.3|6645.5|6648.3|6645.5|6648|6645.2|77
1618606070000|2021-04-16 20:47:50|6647.8|6645|6648|6645.2|6648|6645.2|6647.6|6644.8|4
1618606080000|2021-04-16 20:48:00|6648.3|6645.5|6647.3|6644.5|6648.3|6645.5|6647.3|6644.5|0
1618606110000|2021-04-16 20:48:30|6647.5|6644.7|6647.5|6644.7|6647.5|6644.7|6647.5|6644.7|0
1618606140000|2021-04-16 20:49:00|6647.1|6644.3|6645.5|6642.7|6647.1|6644.3|6645.5|6642.7|4
1618606150000|2021-04-16 20:49:10|6645|6642.2|6643.5|6640.7|6645.3|6642.5|6643.3|6640.5|37
1618606160000|2021-04-16 20:49:20|6643.7|6640.9|6643|6640.2|6644.3|6641.5|6643|6640.2|14
1618606170000|2021-04-16 20:49:30|6643.3|6640.5|6643.2|6640.4|6644|6641.2|6643|6640.2|14
1618606180000|2021-04-16 20:49:40|6643.5|6640.7|6643.2|6640.4|6644|6641.2|6642.7|6639.9|10
1618606190000|2021-04-16 20:49:50|6642.7|6639.9|6643|6640.2|6643|6640.2|6642.7|6639.9|3
1618606200000|2021-04-16 20:50:00|||||||||3
1618606210000|2021-04-16 20:50:10|6643.4|6640.6|6645|6642.2|6645|6642.2|6643.4|6640.6|9
1618606220000|2021-04-16 20:50:20|6645.2|6642.4|6645.2|6642.4|6645.2|6642.4|6645.2|6642.4|2
1618606230000|2021-04-16 20:50:30|6645|6642.2|6645|6642.2|6645|6642.2|6645|6642.2|0
1618606240000|2021-04-16 20:50:40|6645.2|6642.4|6645.5|6642.7|6645.5|6642.7|6645.2|6642.4|0
1618606260000|2021-04-16 20:51:00|6645.4|6642.6|6645.4|6642.6|6645.4|6642.6|6645.4|6642.6|0
1618606290000|2021-04-16 20:51:30|6644.4|6641.6|6644.4|6641.6|6644.4|6641.6|6644.4|6641.6|0
1618606310000|2021-04-16 20:51:50|6645.4|6642.6|6645.9|6643.1|6645.9|6643.1|6645.4|6642.6|0
1618606320000|2021-04-16 20:52:00|6645.7|6642.9|6645.7|6642.9|6645.7|6642.9|6645.7|6642.9|0
1618606330000|2021-04-16 20:52:10|6645.4|6642.6|6645.5|6642.7|6645.5|6642.7|6644.7|6641.9|4
1618606340000|2021-04-16 20:52:20|6645.2|6642.4|6645.2|6642.4|6645.2|6642.4|6645.2|6642.4|2
1618606350000|2021-04-16 20:52:30|6644.9|6642.1|6644.9|6642.1|6644.9|6642.1|6644.9|6642.1|0
1618606360000|2021-04-16 20:52:40|6645.2|6642.4|6645.2|6642.4|6645.2|6642.4|6645.2|6642.4|0
1618606400000|2021-04-16 20:53:20|6644.8|6642|6644.2|6641.4|6644.8|6642|6644.2|6641.4|0
1618606410000|2021-04-16 20:53:30|6643.9|6641.1|6643.9|6641.1|6643.9|6641.1|6643.9|6641.1|2
1618606420000|2021-04-16 20:53:40|6644.2|6641.4|6644.2|6641.4|6644.2|6641.4|6644.2|6641.4|15
1618606470000|2021-04-16 20:54:30|6644.4|6641.6|6643.9|6641.1|6644.4|6641.6|6643.9|6641.1|11
1618606480000|2021-04-16 20:54:40|6644.2|6641.4|6644.2|6641.4|6644.2|6641.4|6644.2|6641.4|0
1618606490000|2021-04-16 20:54:50|6643.9|6641.1|6643.9|6641.1|6643.9|6641.1|6643.9|6641.1|6
1618606500000|2021-04-16 20:55:00|6644.2|6641.4|6644.2|6641.4|6644.2|6641.4|6643.9|6641.1|15
1618606510000|2021-04-16 20:55:10|||||||||1
1618606520000|2021-04-16 20:55:20|||||||||4
1618606530000|2021-04-16 20:55:30|6643.9|6641.1|6643.9|6641.1|6643.9|6641.1|6643.9|6641.1|8
1618606540000|2021-04-16 20:55:40|||||||||76
1618606550000|2021-04-16 20:55:50|||||||||2
1618606560000|2021-04-16 20:56:00|||||||||2
1618606580000|2021-04-16 20:56:20|||||||||1
1618606590000|2021-04-16 20:56:30|||||||||8
1618606600000|2021-04-16 20:56:40|6644.1|6641.3|6644.1|6641.3|6644.1|6641.3|6644.1|6641.3|4
1618606610000|2021-04-16 20:56:50|6643.9|6641.1|6643.9|6641.1|6643.9|6641.1|6643.9|6641.1|1
1618606620000|2021-04-16 20:57:00|||||||||1
1618606630000|2021-04-16 20:57:10|||||||||2
1618606640000|2021-04-16 20:57:20|||||||||4
1618606650000|2021-04-16 20:57:30|||||||||3
1618606660000|2021-04-16 20:57:40|||||||||2
1618606670000|2021-04-16 20:57:50|||||||||5
1618606680000|2021-04-16 20:58:00|||||||||14
1618606690000|2021-04-16 20:58:10|||||||||4
1618606700000|2021-04-16 20:58:20|6643.4|6640.6|6643.4|6640.6|6643.4|6640.6|6643.4|6640.6|2
1618606710000|2021-04-16 20:58:30|6643.2|6640.4|6643.1|6640.3|6643.4|6640.6|6643.1|6640.3|6
1618606730000|2021-04-16 20:58:50|6643.3|6640.5|6644.2|6641.4|6644.2|6641.4|6642.9|6640.1|43
1618606740000|2021-04-16 20:59:00|6643.7|6640.9|6644.5|6640.5|6644.5|6641.4|6643.4|6640.5|6
1618606750000|2021-04-16 20:59:10|6644.2|6640.2|6643.9|6641.1|6644.8|6641.6|6643.4|6640.2|128
1618606760000|2021-04-16 20:59:20|6643.2|6640.4|6643.4|6640.6|6643.4|6640.6|6642.9|6640.1|3
1618606770000|2021-04-16 20:59:30|6644.2|6640.2|6644.5|6640.5|6644.5|6640.5|6644.2|6640.2|26
1618606780000|2021-04-16 20:59:40|6644.8|6640.8|6644.5|6640.5|6644.8|6641.6|6644.4|6640.5|151
1618606790000|2021-04-16 20:59:50|6645.5|6641.5|6644.8|6640.8|6648|6641.6|6644.4|6638|0
1618606800000|2021-04-16 21:00:00|6644.5|6640.5|6644.5|6640.5|6644.5|6640.5|6644.5|6640.5|0
1618783200000|2021-04-18 22:00:00|6641.6|6637.6|6639.6|6636.8|6645.1|6637.6|6639.6|6635.1|19
1618783210000|2021-04-18 22:00:10|6639.8|6637|6642.8|6640|6645.1|6640|6639.6|6634.2|88
1618783220000|2021-04-18 22:00:20|6643|6640.2|6640.1|6637.3|6643.3|6640.5|6640.1|6637.3|17
1618783230000|2021-04-18 22:00:30|6640.8|6638|6639.6|6636.8|6641.2|6638.3|6639.6|6636.8|49
1618783240000|2021-04-18 22:00:40|6639.8|6637|6639.6|6636.8|6639.8|6637|6639.6|6636.8|9
1618783250000|2021-04-18 22:00:50|6639.3|6636.5|6639.6|6636.8|6639.6|6636.8|6639.3|6636.5|68
1618783260000|2021-04-18 22:01:00|||||||||69
1618783270000|2021-04-18 22:01:10|||||||||49
1618783280000|2021-04-18 22:01:20|6640.6|6637.8|6640|6637.2|6640.6|6637.8|6639.6|6636.8|12
1618783290000|2021-04-18 22:01:30|6639.6|6636.8|6642.9|6638.9|6645.4|6640|6639.6|6635.4|13
1618783300000|2021-04-18 22:01:40|6644.2|6640.2|6644.1|6641.3|6647.2|6642.3|6644.1|6636.7|11
1618783310000|2021-04-18 22:01:50|6644.9|6640.9|6645.1|6642.3|6647.1|6644|6643.5|6637.1|15
1618783320000|2021-04-18 22:02:00|6645.9|6641.9|6644.7|6634.7|6646.7|6642.3|6644.1|6634.7|11
1618783330000|2021-04-18 22:02:10|6642.2|6638.2|6642.2|6638.2|6645.4|6638.2|6641.9|6634.7|1
1618783340000|2021-04-18 22:02:20|6645.1|6635.1|6645.1|6635.1|6645.1|6638.2|6641.9|6634.7|8
1618783350000|2021-04-18 22:02:30|6644.7|6634.7|6637|6634.2|6644.7|6638.2|6635.6|6628.4|57
1618783360000|2021-04-18 22:02:40|6636.5|6633.7|6636.5|6633.7|6636.5|6633.7|6636.5|6633.7|4
1618783370000|2021-04-18 22:02:50|||||||||1
1618783380000|2021-04-18 22:03:00|6636.9|6632.9|6641.6|6637.6|6641.6|6637.6|6636.6|6629.4|34
1618783390000|2021-04-18 22:03:10|6644.7|6634.7|6641.7|6631.7|6646.7|6641.3|6641.4|6631.4|15
1618783400000|2021-04-18 22:03:20|6642.1|6632.1|6642.1|6632.1|6642.1|6635.6|6637.9|6630.7|5
1618783410000|2021-04-18 22:03:30|6641.1|6631.1|6637.7|6627.7|6641.1|6634.1|6634.9|6627.7|4
1618783420000|2021-04-18 22:03:40|6638.4|6628.4|6633.9|6629.9|6638.4|6631.3|6633.8|6628.4|1
1618783430000|2021-04-18 22:03:50|6633.5|6630.7|6634.5|6631.7|6638.6|6631.7|6633.5|6628.6|5
1618783440000|2021-04-18 22:04:00|6633.8|6631|6632.9|6628.9|6637.4|6631|6631.8|6625.7|36
1618783450000|2021-04-18 22:04:10|6632.2|6628.2|6632.9|6628.9|6635.4|6629|6631.8|6625.4|11
1618783460000|2021-04-18 22:04:20|6632.8|6630|6633.1|6630.3|6633.9|6630.3|6632.8|6628.9|14
1618783470000|2021-04-18 22:04:30|6632.8|6630|6632.9|6628.9|6635.7|6630|6632.5|6625.7|38
1618783480000|2021-04-18 22:04:40|6633.9|6629.9|6633.9|6629.9|6636.4|6631|6633.6|6626.4|3
1618783490000|2021-04-18 22:04:50|6633.5|6630.7|6636.9|6632.9|6638.7|6632.9|6633.5|6628.7|1
1618783500000|2021-04-18 22:05:00|6640.2|6630.2|6634.9|6630.9|6641.9|6633.9|6634.9|6627.9|34
1618783510000|2021-04-18 22:05:10|6638.4|6628.4|6634.9|6630.9|6638.4|6630.9|6634.9|6628.1|1
1618783520000|2021-04-18 22:05:20|6634.1|6631.3|6634.9|6630.9|6634.9|6631.3|6632.8|6629.4|7
1618783540000|2021-04-18 22:05:40|6634.1|6631.3|6634.9|6630.9|6634.9|6631.3|6633.8|6630.9|0
1618783550000|2021-04-18 22:05:50|6633.8|6631|6633.8|6631|6633.8|6631|6633.8|6631|0
1618783560000|2021-04-18 22:06:00|6633.5|6630.7|6634.2|6630.2|6634.5|6631.7|6633.5|6629.9|2
1618783570000|2021-04-18 22:06:10|6632.9|6628.9|6631.6|6627.6|6632.9|6629.2|6631.1|6627.6|4
1618783580000|2021-04-18 22:06:20|6634.4|6624.4|6634.4|6624.4|6634.4|6627.6|6631.6|6624.1|11
1618783590000|2021-04-18 22:06:30|6634.1|6624.1|6630.9|6626.9|6634.1|6627|6629.8|6624.1|1
1618783620000|2021-04-18 22:07:00|6629.8|6627|6629.8|6627|6629.8|6627|6629.3|6626.5|3
1618783650000|2021-04-18 22:07:30|6628.8|6626|6631.9|6621.9|6631.9|6626|6628.8|6621.6|3
1618783660000|2021-04-18 22:07:40|6631.4|6621.4|6627.9|6623.9|6631.4|6623.9|6627.9|6621.4|0
1618783670000|2021-04-18 22:07:50|6631.4|6621.4|6631.4|6621.4|6631.4|6624.6|6627.9|6621.4|0
1618783680000|2021-04-18 22:08:00|6631.7|6621.7|6627.6|6623.6|6631.7|6623.6|6627.6|6621.7|0
1618783690000|2021-04-18 22:08:10|6627.9|6623.9|6627.9|6623.9|6627.9|6623.9|6627.9|6623.9|0
1618783700000|2021-04-18 22:08:20|6627.1|6624.3|6627.2|6623.2|6629.7|6624.3|6626.8|6619.4|32
1618783710000|2021-04-18 22:08:30|6630.1|6620.1|6626.6|6622.6|6630.1|6623.3|6626.1|6619.7|0
1618783720000|2021-04-18 22:08:40|6626.2|6622.2|6627.2|6623.2|6629.7|6623.2|6626.2|6619.7|0
1618783730000|2021-04-18 22:08:50|6626.9|6622.9|6629.7|6619.7|6629.7|6622.9|6626.4|6619.4|2
1618783740000|2021-04-18 22:09:00|6626.9|6622.9|6626.9|6622.9|6626.9|6622.9|6626.9|6622.9|1
1618783750000|2021-04-18 22:09:10|6625.6|6621.6|6626.9|6622.9|6626.9|6623|6625.5|6621.6|4
1618783780000|2021-04-18 22:09:40|6626.6|6622.6|6626.9|6622.9|6626.9|6623.5|6625.8|6622.6|1
1618783810000|2021-04-18 22:10:10|6627.2|6623.2|6626.9|6622.9|6627.2|6623.2|6626.9|6622.9|1
1618783820000|2021-04-18 22:10:20|||||||||1
1618783830000|2021-04-18 22:10:30|6626.6|6622.6|6626.6|6622.6|6626.6|6622.6|6626.6|6622.6|0
1618783840000|2021-04-18 22:10:40|6626.9|6622.9|6626.9|6622.9|6626.9|6622.9|6626.9|6622.9|1
1618783860000|2021-04-18 22:11:00|6626.6|6622.6|6626.6|6622.6|6626.6|6622.6|6626.6|6622.6|1
1618783870000|2021-04-18 22:11:10|6625.8|6623|6626.6|6622.6|6626.6|6623|6625.8|6622.6|0
1618783890000|2021-04-18 22:11:30|6626.9|6622.9|6625.8|6623|6626.9|6623|6625.8|6622.9|2
1618783900000|2021-04-18 22:11:40|6625|6622.2|6618.6|6615.8|6625.6|6622.2|6618.6|6615.8|41
1618783910000|2021-04-18 22:11:50|6619.6|6615.6|6617.9|6613.9|6621.4|6617|6617.8|6611.4|17
1618783920000|2021-04-18 22:12:00|6618.9|6614.9|6616.1|6613.3|6621.7|6615|6616.1|6611.4|3
1618783930000|2021-04-18 22:12:10|6614.6|6611.8|6612.8|6610|6614.7|6611.8|6612.8|6609.2|26
1618783940000|2021-04-18 22:12:20|6613.2|6609.2|6612.8|6610|6613.2|6610|6612.8|6609.2|0
1618783950000|2021-04-18 22:12:30|6613.8|6611|6613.8|6611|6613.8|6611|6613.8|6611|2
1618783960000|2021-04-18 22:12:40|6614.9|6610.9|6613.8|6611|6614.9|6611.3|6613.8|6610.9|0
1618783980000|2021-04-18 22:13:00|6613.5|6610.7|6614|6611.2|6614|6611.2|6613.5|6610.7|19
1618783990000|2021-04-18 22:13:10|||||||||8
1618784000000|2021-04-18 22:13:20|6613.5|6610.7|6614|6611.2|6614|6611.2|6613.5|6610.7|2
1618784010000|2021-04-18 22:13:30|6613.6|6610.8|6613.6|6610.8|6613.6|6610.8|6613.6|6610.8|12
1618784020000|2021-04-18 22:13:40|6613.3|6610.5|6613|6610.2|6613.3|6610.5|6613|6610.2|8
1618784030000|2021-04-18 22:13:50|6613.1|6610.3|6613.1|6610.3|6613.1|6610.3|6613.1|6610.3|3
1618784040000|2021-04-18 22:14:00|||||||||4
1618784080000|2021-04-18 22:14:40|6613.6|6610.8|6613.6|6610.8|6613.6|6610.8|6613.6|6610.8|4
1618784090000|2021-04-18 22:14:50|6613.1|6610.3|6613.1|6610.3|6613.1|6610.3|6613.1|6610.3|1
1618784100000|2021-04-18 22:15:00|||||||||1
1618784110000|2021-04-18 22:15:10|||||||||7
1618784130000|2021-04-18 22:15:30|||||||||1
1618784160000|2021-04-18 22:16:00|6612.5|6609.7|6612|6609.2|6612.5|6609.7|6612|6609.2|6
1618784170000|2021-04-18 22:16:10|6611.6|6608.8|6611.6|6607.6|6612|6609.2|6611.6|6607.6|139
1618784190000|2021-04-18 22:16:30|6610.5|6607.7|6610.5|6607.7|6610.5|6607.7|6610.5|6607.7|0
1618784200000|2021-04-18 22:16:40|6611.2|6607.2|6611.2|6607.2|6611.2|6607.8|6610.5|6607.2|0
1618784220000|2021-04-18 22:17:00|6611.6|6607.6|6611.5|6608.7|6611.6|6608.7|6611.5|6607.6|2
1618784230000|2021-04-18 22:17:10|6612.2|6608.2|6613.6|6610.8|6613.6|6610.8|6612.2|6608.2|2
1618784240000|2021-04-18 22:17:20|6613|6610.2|6612.5|6609.7|6613|6610.2|6612.5|6609.7|2
1618784250000|2021-04-18 22:17:30|6613.2|6609.2|6613.2|6609.2|6613.2|6609.2|6613.2|6609.2|0
1618784260000|2021-04-18 22:17:40|6612.6|6608.6|6611.6|6607.6|6615.1|6608.6|6611.6|6605.1|10
1618784270000|2021-04-18 22:17:50|6610.6|6606.6|6613.4|6603.4|6614.1|6606.6|6610.6|6603.1|13
1618784280000|2021-04-18 22:18:00|6613.1|6603.1|6611.6|6607.6|6613.7|6607.7|6610.5|6603.1|2
1618784290000|2021-04-18 22:18:10|6613.2|6609.2|6616|6613.2|6620.2|6616|6612.5|6609.2|48
1618784300000|2021-04-18 22:18:20|6616.3|6613.5|6614.5|6610.5|6618|6613.5|6614.1|6607.2|24
1618784320000|2021-04-18 22:18:40|6615.9|6611.9|6620.5|6617.7|6625.1|6620.5|6615.9|6611.9|43
1618784330000|2021-04-18 22:18:50|6620.3|6617.5|6621.7|6611.7|6622.7|6617.5|6619.2|6610.7|10
1618784340000|2021-04-18 22:19:00|6622|6612|6621.2|6617.2|6624.4|6617.4|6618.8|6612|2
1618784350000|2021-04-18 22:19:10|6620.8|6618|6621.1|6618.3|6621.9|6618.5|6620.3|6617.2|0
1618784370000|2021-04-18 22:19:30|6621.4|6618.6|6621.8|6619|6621.8|6619|6621.4|6618.6|0
1618784380000|2021-04-18 22:19:40|6622.3|6619.5|6621.6|6618.8|6622.3|6619.5|6621.6|6618.8|1
1618784390000|2021-04-18 22:19:50|6621.8|6619|6621.8|6619|6621.8|6619|6621.8|6619|1
1618784400000|2021-04-18 22:20:00|6621.4|6618.6|6621.1|6618.3|6621.4|6618.6|6621.1|6618.3|2
1618784410000|2021-04-18 22:20:10|6621.3|6618.5|6621.6|6618.8|6621.6|6618.8|6621.3|6618.5|0
1618784420000|2021-04-18 22:20:20|6621.4|6618.6|6621.1|6618.3|6621.9|6618.6|6621.1|6617.9|1
1618784440000|2021-04-18 22:20:40|6621.9|6617.9|6621.1|6618.3|6621.9|6618.3|6621.1|6617.9|0
1618784450000|2021-04-18 22:20:50|6621.3|6618.5|6621.6|6618.8|6621.6|6618.8|6621.3|6618.5|0
1618784460000|2021-04-18 22:21:00|6621.1|6618.3|6621.1|6618.3|6621.7|6618.3|6617.9|6611.7|3
1618784470000|2021-04-18 22:21:10|6621.4|6618.6|6620.4|6617.6|6621.8|6619|6620.4|6617.6|1
1618784490000|2021-04-18 22:21:30|6620.8|6618|6619.5|6615.5|6625.9|6620|6619.2|6612|7
1618784500000|2021-04-18 22:21:40|6620.2|6616.2|6619.2|6615.2|6620.2|6616.3|6619.1|6615.2|0
1618784510000|2021-04-18 22:21:50|6618.8|6616|6619.1|6616.3|6619.1|6616.3|6618.8|6616|0
1618784520000|2021-04-18 22:22:00|6618.8|6616|6619.2|6615.2|6619.2|6616|6618.8|6615.2|0
1618784540000|2021-04-18 22:22:20|6619.5|6615.5|6619.2|6615.2|6619.9|6617|6618.9|6615.2|2
1618784550000|2021-04-18 22:22:30|6618.8|6616|6619.9|6615.9|6620.2|6616.3|6618.8|6615.7|0
1618784570000|2021-04-18 22:22:50|6619.1|6616.3|6620.4|6616.4|6622.7|6616.5|6619.1|6612.7|0
1618784580000|2021-04-18 22:23:00|6620.5|6616.5|6620.2|6616.2|6621.2|6617.2|6619.9|6615.9|1
1618784590000|2021-04-18 22:23:10|6619.9|6615.9|6619.9|6615.9|6619.9|6615.9|6619.9|6615.9|0
1618784610000|2021-04-18 22:23:30|6618.6|6615.8|6619.9|6615.9|6621.2|6617.8|6618.6|6615.8|4
1618784620000|2021-04-18 22:23:40|6619.1|6616.3|6619.1|6616.3|6619.1|6616.3|6619.1|6616.3|0
1618784640000|2021-04-18 22:24:00|6618.8|6616|6619.5|6615.5|6619.9|6616.3|6618.3|6615.5|8
1618784650000|2021-04-18 22:24:10|6618.9|6614.9|6617.8|6615|6618.9|6615|6617.6|6614.8|1
1618784660000|2021-04-18 22:24:20|6619.2|6615.2|6617.8|6615|6619.2|6615.2|6617.8|6615|0
1618784670000|2021-04-18 22:24:30|6617.5|6613.5|6617.5|6613.5|6617.5|6613.5|6617.5|6613.5|1
1618784680000|2021-04-18 22:24:40|6620.4|6610.4|6620.4|6610.4|6620.4|6610.4|6620.4|6610.4|0
1618784700000|2021-04-18 22:25:00|6617.4|6614.6|6617.4|6614.6|6617.4|6614.6|6617.4|6614.6|0
1618784710000|2021-04-18 22:25:10|6620.4|6610.4|6619.8|6617|6620.4|6617|6617.4|6610.4|0
1618784730000|2021-04-18 22:25:30|6620.5|6616.5|6621.1|6618.3|6621.5|6618.3|6620.1|6616.5|1
1618784740000|2021-04-18 22:25:40|6620.1|6617.3|6619.6|6616.8|6620.1|6617.3|6619.6|6616.8|2
1618784750000|2021-04-18 22:25:50|6619.3|6616.5|6619.1|6616.3|6619.3|6616.5|6619.1|6616.3|1
1618784800000|2021-04-18 22:26:40|6618.8|6616|6618.8|6616|6618.8|6616|6618.8|6616|0
1618784810000|2021-04-18 22:26:50|6619.9|6615.9|6619.9|6615.9|6619.9|6615.9|6619.9|6615.9|0
1618784870000|2021-04-18 22:27:50|6619.4|6616.6|6619.4|6616.6|6619.4|6616.6|6619.4|6616.6|0
1618784880000|2021-04-18 22:28:00|6619.8|6617|6619.8|6617|6619.8|6617|6619.8|6617|0
1618784890000|2021-04-18 22:28:10|6620.5|6616.5|6621.8|6619|6621.8|6619|6619.9|6616.5|0
1618784900000|2021-04-18 22:28:20|6621.6|6618.8|6621.3|6618.5|6621.6|6618.8|6621.3|6618.5|0
1618784910000|2021-04-18 22:28:30|6619.9|6617.1|6620.8|6618|6620.9|6618|6619.8|6616.9|1
1618784940000|2021-04-18 22:29:00|6620.4|6617.6|6620.4|6617.6|6620.4|6617.6|6620.4|6617.6|0
1618784950000|2021-04-18 22:29:10|6619.9|6615.9|6619.8|6617|6620.9|6617|6619.8|6615.9|0
1618784960000|2021-04-18 22:29:20|6618.8|6616|6620.9|6616.9|6620.9|6617|6618.8|6616|0
1618784970000|2021-04-18 22:29:30|6620.5|6616.5|6620.5|6616.5|6620.5|6616.5|6620.5|6616.5|0
1618784990000|2021-04-18 22:29:50|6621.3|6618.5|6621.4|6618.6|6621.4|6618.6|6621.3|6618.5|0
1618785000000|2021-04-18 22:30:00|6621.8|6619|6621.3|6618.5|6621.8|6619|6621.1|6618.3|1
1618785010000|2021-04-18 22:30:10|6621.8|6619|6621.8|6619|6622.5|6619|6621.8|6618.5|1
1618785090000|2021-04-18 22:31:30|6622.5|6618.5|6622.5|6618.5|6622.5|6618.5|6622.5|6618.5|0
1618785110000|2021-04-18 22:31:50|6622.2|6618.2|6619.4|6616.6|6622.2|6618.3|6619.4|6616.6|59
1618785130000|2021-04-18 22:32:10|6619.5|6615.5|6619.5|6615.5|6619.5|6615.5|6619.5|6615.5|0
1618785180000|2021-04-18 22:33:00|6618.8|6616|6617.4|6614.6|6618.8|6616|6617.4|6614.6|0
1618785190000|2021-04-18 22:33:10|6617.8|6615|6617.8|6615|6617.8|6615|6617.8|6615|0
1618785200000|2021-04-18 22:33:20|6622|6612|6618.5|6614.5|6622|6615.9|6618.5|6612|3
1618785220000|2021-04-18 22:33:40|6618.9|6614.9|6619.2|6615.2|6619.5|6615.5|6618.9|6614.9|0
1618785270000|2021-04-18 22:34:30|6619.5|6615.5|6619.5|6615.5|6619.5|6615.5|6619.5|6615.5|0
1618785300000|2021-04-18 22:35:00|6619.1|6616.3|6619.1|6616.3|6619.1|6616.3|6619.1|6616.3|0
1618785350000|2021-04-18 22:35:50|6619.5|6615.5|6619.5|6615.5|6619.5|6615.5|6619.5|6615.5|0
1618785360000|2021-04-18 22:36:00|6619.1|6616.3|6619.1|6616.3|6619.1|6616.3|6619.1|6616.3|0
1618785390000|2021-04-18 22:36:30|6618.9|6614.9|6618.9|6614.9|6618.9|6614.9|6618.9|6614.9|10
1618785410000|2021-04-18 22:36:50|6617.9|6613.9|6620.7|6610.7|6620.7|6613.9|6617.9|6610.7|1
1618785420000|2021-04-18 22:37:00|6621.7|6611.7|6619.5|6615.5|6623|6616.2|6619.5|6611.7|25
1618785430000|2021-04-18 22:37:10|6619.2|6615.2|6619.2|6615.2|6619.2|6615.2|6619.2|6615.2|0
1618785440000|2021-04-18 22:37:20|6622|6612|6619.2|6615.2|6622.7|6615.2|6619.2|6611.4|3
1618785460000|2021-04-18 22:37:40|6618.2|6614.2|6619.2|6615.2|6622.4|6615.2|6618.2|6611.7|0
1618785490000|2021-04-18 22:38:10|6622.4|6612.4|6622.4|6612.4|6622.4|6612.4|6622.4|6612.4|0
1618785530000|2021-04-18 22:38:50|6619.2|6615.2|6619.2|6615.2|6619.2|6615.2|6619.2|6615.2|0
1618785540000|2021-04-18 22:39:00|6622.4|6612.4|6622.4|6612.4|6622.4|6612.4|6622.4|6612.4|0
1618785550000|2021-04-18 22:39:10|6619.2|6615.2|6618.2|6614.2|6619.2|6615.2|6618.2|6614.2|0
1618785560000|2021-04-18 22:39:20|6621|6611|6621|6611|6621|6611|6621|6611|4
1618785570000|2021-04-18 22:39:30|6620.7|6610.7|6620.7|6610.7|6620.7|6610.7|6620.7|6610.7|0
1618785590000|2021-04-18 22:39:50|6622.4|6612.4|6621.7|6611.7|6622.4|6615.2|6619.2|6611.7|0
1618785600000|2021-04-18 22:40:00|6621.9|6611.9|6621.7|6611.7|6622|6615.2|6619.2|6611.7|0
1618785620000|2021-04-18 22:40:20|6622.4|6612.4|6622.4|6612.4|6622.4|6615.2|6619.2|6611.9|0
1618785640000|2021-04-18 22:40:40|6619.2|6615.2|6619.2|6615.2|6619.2|6615.2|6619.2|6615.2|0
1618785650000|2021-04-18 22:40:50|6622.4|6612.4|6622.4|6612.4|6622.4|6612.4|6622.4|6612.4|0
1618785670000|2021-04-18 22:41:10|6619.2|6615.2|6619.2|6615.2|6619.2|6615.2|6619.2|6615.2|0
1618785860000|2021-04-18 22:44:20|6622|6612|6619.2|6615.2|6622|6615.2|6619|6612|0
1618785880000|2021-04-18 22:44:40|6622|6612|6619.2|6615.2|6622|6615.2|6619.2|6612|0
1618785910000|2021-04-18 22:45:10|6621.7|6611.7|6618.9|6614.9|6621.7|6614.9|6618.7|6611.7|0
1618785920000|2021-04-18 22:45:20|6621.7|6611.7|6621.7|6611.7|6621.7|6611.7|6621.7|6611.7|0
1618785930000|2021-04-18 22:45:30|6620.7|6610.7|6620.7|6610.7|6620.7|6610.7|6620.7|6610.7|0
1618785940000|2021-04-18 22:45:40|6620|6610|6620|6610|6620|6613.2|6616.9|6610|0
1618785960000|2021-04-18 22:46:00|6619.7|6609.7|6619.7|6609.7|6619.7|6609.7|6619.7|6609.7|0
1618785970000|2021-04-18 22:46:10|6616.9|6612.9|6619.7|6609.7|6619.7|6612.9|6616.9|6609.7|0
1618786010000|2021-04-18 22:46:50|6616.9|6612.9|6616.5|6612.5|6619.7|6612.9|6616.5|6609.7|0
1618786020000|2021-04-18 22:47:00|6619.7|6609.7|6619.7|6609.7|6619.7|6609.7|6619.7|6609.7|0
1618786080000|2021-04-18 22:48:00|6616.5|6612.5|6616.5|6612.5|6616.5|6612.5|6616.5|6612.5|0
1618786130000|2021-04-18 22:48:50|||||||||1
1618786250000|2021-04-18 22:50:50|6617|6607|6614.5|6610.5|6617|6610.5|6614.5|6607|30
1618786260000|2021-04-18 22:51:00|6613.4|6610.6|6612.4|6609.6|6613.4|6610.6|6612.4|6609.6|1
1618786290000|2021-04-18 22:51:30|6612.9|6610.1|6612.4|6609.6|6612.9|6610.1|6612.4|6609.6|0
1618786300000|2021-04-18 22:51:40|6612.9|6610.1|6612.9|6610.1|6612.9|6610.1|6612.9|6610.1|1
1618786310000|2021-04-18 22:51:50|6613.1|6610.3|6616.5|6612.5|6617.7|6612.5|6613.1|6607.7|3
1618786320000|2021-04-18 22:52:00|6619|6609|6619|6609|6619|6609|6619|6609|0
1618786330000|2021-04-18 22:52:10|6616.4|6613.6|6616.4|6613.6|6616.4|6613.6|6616.4|6613.6|0
1618786340000|2021-04-18 22:52:20|6617.5|6613.5|6622.2|6612.2|6622.7|6615.2|6617.5|6612.2|0
1618786370000|2021-04-18 22:52:50|6622|6612|6621.8|6611.8|6622|6612|6621.8|6611.8|0
1618786380000|2021-04-18 22:53:00|6621.5|6611.5|6619.2|6615.2|6622|6615.2|6619.2|6611.5|0
1618786390000|2021-04-18 22:53:10|6619.5|6615.5|6619.5|6615.5|6619.5|6615.5|6619.5|6615.5|0
1618786400000|2021-04-18 22:53:20|6622.3|6612.3|6622.3|6612.3|6622.3|6612.3|6622.3|6612.3|0
1618786410000|2021-04-18 22:53:30|6622|6612|6619.5|6615.5|6622|6615.5|6619.5|6612|0
1618786420000|2021-04-18 22:53:40|6622.7|6612.7|6619.5|6615.5|6622.7|6615.5|6619.5|6612.7|0
1618786430000|2021-04-18 22:53:50|6624.2|6614.2|6621.1|6618.3|6624.2|6618.3|6620.7|6614.2|82
1618786440000|2021-04-18 22:54:00|6621.7|6618.9|6620.7|6610.7|6623|6618.9|6618.2|6610.7|17
1618786480000|2021-04-18 22:54:40|6620.3|6610.3|6620.3|6610.3|6620.3|6610.3|6620.3|6610.3|0
1618786490000|2021-04-18 22:54:50|6619.7|6609.7|6620.3|6610.3|6620.3|6610.3|6619.7|6609.7|0
1618786500000|2021-04-18 22:55:00|6619.7|6609.7|6619.7|6609.7|6619.7|6609.7|6619.7|6609.7|0
1618786510000|2021-04-18 22:55:10|6616.8|6612.8|6620.3|6610.3|6620.3|6612.8|6616.8|6610.3|0
1618786530000|2021-04-18 22:55:30|6620|6610|6620.2|6610.2|6621.7|6611.7|6620|6610|0
1618786540000|2021-04-18 22:55:40|6620.8|6610.8|6620.8|6610.8|6620.8|6610.8|6620.8|6610.8|0
1618786560000|2021-04-18 22:56:00|6621|6611|6620.3|6610.3|6621|6613.2|6617.2|6610.3|0
1618786600000|2021-04-18 22:56:40|6620.5|6610.5|6618.2|6614.2|6621.3|6614.2|6618.2|6610.5|0
1618786610000|2021-04-18 22:56:50|6619.3|6609.3|6616.5|6612.5|6619.3|6612.5|6616.5|6609.3|0
1618786620000|2021-04-18 22:57:00|6616.8|6612.8|6620.3|6610.3|6620.3|6612.8|6616.8|6610.3|0
1618786680000|2021-04-18 22:58:00|6619.7|6609.7|6619.3|6609.3|6619.7|6609.7|6619.2|6609.2|0
1618786690000|2021-04-18 22:58:10|6618.7|6608.7|6619|6609|6619.3|6609.3|6618.7|6608.7|0
1618786700000|2021-04-18 22:58:20|6618.5|6608.5|6618.7|6608.7|6618.7|6608.7|6618.5|6608.5|0
1618786780000|2021-04-18 22:59:40|6617.7|6607.7|6617.7|6607.7|6617.7|6607.7|6617.7|6607.7|0
1618786790000|2021-04-18 22:59:50|6618|6608|6618.3|6608.3|6618.3|6608.3|6618|6608|0
1618786800000|2021-04-18 23:00:00|6617.3|6607.3|6612.8|6608.8|6617.3|6610.2|6612.8|6606.3|2
1618786810000|2021-04-18 23:00:10|6616.8|6606.8|6616.3|6606.3|6616.8|6606.8|6616.3|6606.3|0
1618786840000|2021-04-18 23:00:40|6613.2|6609.2|6613.2|6609.2|6613.2|6609.2|6612.8|6608.8|0
1618786860000|2021-04-18 23:01:00|6612.8|6608.8|6613.6|6610.8|6614.8|6610.9|6612.7|6608.8|0
1618786870000|2021-04-18 23:01:10|6613.2|6610.4|6612.8|6608.8|6613.5|6610.4|6612.8|6608.8|2
1618786890000|2021-04-18 23:01:30|6613.2|6609.2|6613.2|6609.2|6613.2|6609.2|6613.2|6609.2|0
1618786920000|2021-04-18 23:02:00|6612.9|6610.1|6612.9|6610.1|6612.9|6610.1|6612.9|6610.1|0
1618786930000|2021-04-18 23:02:10|6613.6|6610.8|6613.6|6610.8|6613.6|6610.8|6613.6|6610.8|0
1618786940000|2021-04-18 23:02:20|||||||||3
1618786960000|2021-04-18 23:02:40|6618.8|6608.8|6616.2|6612.2|6619.3|6612.2|6616.2|6608.7|8
1618786970000|2021-04-18 23:02:50|6619.3|6609.3|6619.3|6609.3|6619.3|6609.3|6619.3|6609.3|1
1618786980000|2021-04-18 23:03:00|6616.8|6612.8|6622.3|6612.3|6622.5|6615.2|6616.8|6610.5|0
1618786990000|2021-04-18 23:03:10|6621.3|6611.3|6621.3|6611.3|6621.3|6611.3|6621.3|6611.3|0
1618787000000|2021-04-18 23:03:20|6623|6613|6623|6613|6623|6613|6622.3|6612.3|0
1618787010000|2021-04-18 23:03:30|6621.8|6611.8|6622|6612|6622|6612|6621.8|6611.8|0
1618787020000|2021-04-18 23:03:40|6618.8|6614.8|6618.8|6614.8|6618.8|6614.8|6618.8|6614.8|0
1618787040000|2021-04-18 23:04:00|6622.3|6612.3|6622.3|6612.3|6622.3|6612.3|6622.3|6612.3|0
1618787050000|2021-04-18 23:04:10|6618.2|6614.2|6618.2|6614.2|6620.7|6614.2|6617.8|6610.7|0
1618787080000|2021-04-18 23:04:40|6621|6611|6618.2|6614.2|6621.3|6614.2|6618.2|6610.7|0
1618787100000|2021-04-18 23:05:00|6620.7|6610.7|6620.3|6610.3|6620.7|6615.9|6617.2|6610.3|2
1618787110000|2021-04-18 23:05:10|6617.5|6613.5|6618.2|6614.2|6621.2|6614.2|6617.5|6610.7|0
1618787120000|2021-04-18 23:05:20|6617.8|6613.8|6620.7|6610.7|6620.8|6613.8|6617.8|6610.7|0
1618787130000|2021-04-18 23:05:30|6618.2|6614.2|6621.3|6611.3|6621.3|6614.2|6618.2|6611.3|0
1618787140000|2021-04-18 23:05:40|6618.2|6614.2|6618.2|6614.2|6618.2|6614.2|6618.2|6614.2|0
1618787190000|2021-04-18 23:06:30|6621.3|6611.3|6621.3|6611.3|6621.3|6614.8|6618.5|6611.3|0
1618787200000|2021-04-18 23:06:40|6616.8|6612.8|6616.8|6612.8|6616.8|6612.8|6616.8|6612.8|0
1618787220000|2021-04-18 23:07:00|6620.3|6610.3|6618.5|6614.5|6621.3|6614.5|6617.8|6610.3|2
1618787230000|2021-04-18 23:07:10|6620.8|6610.8|6621.7|6611.7|6621.7|6615.2|6618.8|6610.8|0
1618787240000|2021-04-18 23:07:20|6621|6611|6621|6611|6621.3|6611.3|6621|6611|0
1618787250000|2021-04-18 23:07:30|6620.7|6610.7|6618.8|6614.8|6621.3|6614.8|6617.8|6610.7|0
1618787260000|2021-04-18 23:07:40|6617.4|6614.6|6617.4|6614.6|6617.4|6614.6|6617.4|6614.6|0
1618787280000|2021-04-18 23:08:00|6618.2|6614.2|6618.2|6614.2|6618.2|6614.2|6618.2|6614.2|1
1618787290000|2021-04-18 23:08:10|6618.8|6614.8|6615.7|6612.9|6618.8|6614.8|6615.7|6612.9|4
1618787300000|2021-04-18 23:08:20|6616.2|6612.2|6616.5|6612.5|6616.5|6613.3|6616.1|6612.2|0
1618787310000|2021-04-18 23:08:30|6616.2|6612.2|6615.2|6611.2|6618.7|6612.2|6615.2|6608.7|2
1618787320000|2021-04-18 23:08:40|6615.1|6612.3|6615.1|6612.3|6615.1|6612.3|6615.1|6612.3|0
1618787330000|2021-04-18 23:08:50|6615.2|6611.2|6614.7|6611.9|6615.5|6611.9|6614.7|6611.2|0
1618787340000|2021-04-18 23:09:00|6615.1|6612.3|6614.4|6611.6|6615.2|6612.3|6614.4|6611.2|8
1618787350000|2021-04-18 23:09:10|6614.1|6611.3|6614.1|6611.3|6614.1|6611.3|6614.1|6611.3|0
1618787400000|2021-04-18 23:10:00|||||||||1
1618787410000|2021-04-18 23:10:10|6614.2|6610.2|6613.2|6609.2|6614.5|6610.5|6613.2|6609.2|1
1618787420000|2021-04-18 23:10:20|6613.1|6610.3|6613.1|6610.3|6613.1|6610.3|6613.1|6610.3|0
1618787430000|2021-04-18 23:10:30|6614.2|6610.2|6614.2|6610.2|6614.2|6610.2|6614.2|6610.2|3
1618787440000|2021-04-18 23:10:40|6613.8|6609.8|6613.1|6610.3|6613.8|6610.3|6613.1|6609.8|0
1618787500000|2021-04-18 23:11:40|6613.6|6610.8|6613.4|6610.6|6613.6|6610.8|6613.4|6610.6|0
1618787520000|2021-04-18 23:12:00|6613.1|6610.3|6613.1|6610.3|6613.1|6610.3|6613.1|6610.3|0
1618787550000|2021-04-18 23:12:30|6612.7|6609.9|6612.7|6609.9|6612.7|6609.9|6612.7|6609.9|0
1618787570000|2021-04-18 23:12:50|6612.4|6609.6|6612.7|6609.9|6613.4|6610.6|6612.4|6608.8|2
1618787580000|2021-04-18 23:13:00|6613.4|6610.6|6617.2|6613.2|6620.3|6613.6|6613.4|6610.3|4
1618787590000|2021-04-18 23:13:10|6616.8|6612.8|6616.8|6612.8|6616.8|6612.8|6616.8|6612.8|0
1618787600000|2021-04-18 23:13:20|6620|6610|6620|6610|6620|6610|6620|6610|0
1618787610000|2021-04-18 23:13:30|6620.3|6610.3|6616.8|6612.8|6620.3|6614.3|6616.8|6610.3|0
1618787620000|2021-04-18 23:13:40|6617.5|6613.5|6616.8|6612.8|6617.8|6613.8|6616.8|6612.8|0
1618787630000|2021-04-18 23:13:50|6621.3|6611.3|6618.8|6614.8|6621.3|6614.8|6618.2|6611.3|0
1618787640000|2021-04-18 23:14:00|6618.2|6614.2|6618.2|6614.2|6618.2|6614.2|6618.2|6614.2|0
1618787650000|2021-04-18 23:14:10|6618.6|6615.8|6618.8|6614.8|6618.8|6615.8|6618.6|6614.8|2
1618787660000|2021-04-18 23:14:20|6618.1|6615.3|6618.1|6615.3|6618.1|6615.3|6618.1|6615.3|0
1618787670000|2021-04-18 23:14:30|6618.2|6614.2|6617.7|6614.9|6618.5|6614.9|6617.6|6614.2|0
1618787680000|2021-04-18 23:14:40|6618.2|6614.2|6620.7|6610.7|6620.7|6614.2|6618.2|6610.7|0
1618787690000|2021-04-18 23:14:50|6618.2|6614.2|6618.2|6614.2|6618.2|6614.2|6618.2|6614.2|1
1618787700000|2021-04-18 23:15:00|6617.4|6614.6|6616.1|6613.3|6617.4|6614.6|6616.1|6613.3|1
1618787750000|2021-04-18 23:15:50|6615.4|6612.6|6618|6608|6618.3|6612.6|6615.4|6608|2
1618787770000|2021-04-18 23:16:10|6615.2|6611.2|6615.2|6611.2|6615.2|6611.2|6615.2|6611.2|0
1618787790000|2021-04-18 23:16:30|6614.8|6610.8|6614.8|6610.8|6614.8|6610.8|6614.8|6610.8|0
1618787800000|2021-04-18 23:16:40|6615.2|6611.2|6615.2|6611.2|6615.2|6611.2|6615.2|6611.2|0
1618787810000|2021-04-18 23:16:50|6614.1|6611.3|6614.8|6610.8|6614.8|6611.3|6614.1|6610.5|2
1618787820000|2021-04-18 23:17:00|6615.2|6611.2|6615.5|6611.5|6615.8|6611.8|6615.2|6611.2|0
1618787830000|2021-04-18 23:17:10|6614.8|6610.8|6614.8|6610.8|6617.7|6610.8|6614.8|6607.7|0
1618787870000|2021-04-18 23:17:50|6617.7|6607.7|6617.7|6607.7|6617.7|6610.8|6614.8|6607.7|2
1618787880000|2021-04-18 23:18:00|6614.8|6610.8|6614.8|6610.8|6614.8|6610.8|6614.8|6610.8|0
1618787890000|2021-04-18 23:18:10|6617.7|6607.7|6614.8|6610.8|6617.7|6610.8|6614.8|6607.7|0
1618787900000|2021-04-18 23:18:20|6615.1|6612.3|6615.1|6612.3|6615.1|6612.3|6615.1|6612.3|0
1618787930000|2021-04-18 23:18:50|6615.4|6612.6|6616.3|6612.3|6619.3|6612.6|6615.4|6609.3|1
1618787940000|2021-04-18 23:19:00|6616.2|6612.2|6616.2|6612.2|6616.2|6612.2|6616.2|6612.2|0
1618787970000|2021-04-18 23:19:30|6615.8|6611.8|6615.8|6611.8|6615.8|6611.8|6615.8|6611.8|0
1618787980000|2021-04-18 23:19:40|6616.2|6612.2|6616.2|6612.2|6616.2|6612.2|6616.2|6612.2|0
1618787990000|2021-04-18 23:19:50|6616.1|6612.1|6619.3|6609.3|6619.3|6612.1|6616.1|6609.3|1
1618788000000|2021-04-18 23:20:00|6616.8|6612.8|6616.8|6612.8|6616.8|6612.8|6616.8|6612.8|0
1618788030000|2021-04-18 23:20:30|6616|6613.2|6616|6613.2|6616|6613.2|6616|6613.2|0
1618788040000|2021-04-18 23:20:40|6615.7|6612.9|6615.7|6612.9|6615.7|6612.9|6615.7|6612.9|0
1618788050000|2021-04-18 23:20:50|6619|6609|6616.1|6612.1|6619|6612.1|6615.8|6609|1
1618788110000|2021-04-18 23:21:50|6618.6|6608.6|6615.6|6611.6|6618.6|6611.8|6615.6|6608.6|1
1618788120000|2021-04-18 23:22:00|6616.1|6612.1|6616.1|6612.1|6616.1|6612.1|6616.1|6612.1|0
1618788140000|2021-04-18 23:22:20|6615.7|6612.9|6615.7|6612.9|6615.7|6612.9|6615.7|6612.9|0
1618788150000|2021-04-18 23:22:30|6616|6613.2|6616.1|6612.1|6616.1|6613.2|6616|6612.1|0
1618788170000|2021-04-18 23:22:50|6615.8|6611.8|6615.8|6611.8|6615.8|6611.8|6615.8|6611.8|1
1618788180000|2021-04-18 23:23:00|6616.1|6612.1|6617.7|6614.9|6620.8|6615.2|6616.1|6610.8|1
1618788190000|2021-04-18 23:23:10|6618.7|6615.9|6618.8|6614.8|6623|6616.6|6618|6611.3|2
1618788200000|2021-04-18 23:23:20|6618|6615.2|6618|6615.2|6618|6615.2|6618|6615.2|0
1618788210000|2021-04-18 23:23:30|6618.5|6614.5|6618.1|6614.1|6621.5|6614.5|6618|6610.6|0
1618788220000|2021-04-18 23:23:40|6618.5|6614.5|6618.8|6614.8|6621.3|6614.8|6618.3|6611.3|0
1618788230000|2021-04-18 23:23:50|6618.1|6614.1|6618.8|6614.8|6618.8|6614.8|6618.1|6614.1|0
1618788240000|2021-04-18 23:24:00|6621.6|6611.6|6618.8|6614.8|6621.8|6614.8|6618.6|6611.6|1
1618788250000|2021-04-18 23:24:10|6621.6|6611.6|6618.8|6614.8|6621.8|6614.8|6618.6|6611.6|0
1618788260000|2021-04-18 23:24:20|6621.8|6611.8|6618.8|6614.8|6621.8|6615.1|6617.8|6611.5|0
1618788270000|2021-04-18 23:24:30|6621.6|6611.6|6621|6611|6621.6|6614.8|6618.8|6610.8|0
1618788280000|2021-04-18 23:24:40|6621.6|6611.6|6623.6|6613.6|6623.6|6613.6|6621.6|6611.6|8
1618788290000|2021-04-18 23:24:50|6620.5|6616.5|6623.6|6613.6|6623.6|6616.8|6620.5|6613.6|0
1618788300000|2021-04-18 23:25:00|6622.6|6612.6|6620.1|6616.1|6624.8|6618.4|6620.1|6612.5|2
1618788310000|2021-04-18 23:25:10|6623|6613|6623|6613|6623|6613|6623|6613|0
1618788320000|2021-04-18 23:25:20|6622.6|6612.6|6619.5|6615.5|6622.6|6615.6|6619.5|6612.6|0
1618788350000|2021-04-18 23:25:50|6619.8|6615.8|6620.1|6616.1|6623.3|6616.1|6619.8|6613|0
1618788360000|2021-04-18 23:26:00|6623|6613|6619.1|6615.1|6623|6615.8|6618.6|6611.6|1
1618788370000|2021-04-18 23:26:10|6618.1|6614.1|6618.1|6614.1|6618.1|6614.1|6618.1|6614.1|4
1618788390000|2021-04-18 23:26:30|6618.5|6614.5|6618.5|6614.5|6618.5|6614.5|6618.5|6614.5|0
1618788420000|2021-04-18 23:27:00|6619|6616.2|6620.7|6617.9|6620.7|6617.9|6619|6616.2|0
1618788430000|2021-04-18 23:27:10|6620.4|6617.6|6620.4|6617.6|6620.4|6617.6|6620.4|6617.6|0
1618788440000|2021-04-18 23:27:20|6621.8|6617.8|6620.4|6617.6|6621.8|6617.8|6620.4|6617.6|0
1618788450000|2021-04-18 23:27:30|6621.4|6618.6|6620|6617.2|6621.4|6618.6|6619.5|6616.7|0
1618788530000|2021-04-18 23:28:50|6620.5|6616.5|6620.5|6616.5|6620.5|6616.5|6620.5|6616.5|1
1618788540000|2021-04-18 23:29:00|6620.2|6617.4|6620.9|6618.1|6620.9|6618.1|6620.2|6617.4|0
1618788550000|2021-04-18 23:29:10|6620.5|6617.7|6619.4|6616.6|6620.9|6618.1|6619.4|6616.6|1
1618788570000|2021-04-18 23:29:30|6619.2|6616.4|6618|6615.2|6619.5|6616.4|6618|6615.2|1
1618788600000|2021-04-18 23:30:00|6618.8|6614.8|6617.2|6614.4|6618.8|6614.9|6617.2|6614.4|2
1618788610000|2021-04-18 23:30:10|6616|6613.2|6616.4|6613.6|6616.4|6613.6|6616|6613.2|0
1618788630000|2021-04-18 23:30:30|6616.5|6613.7|6616.4|6613.6|6616.8|6613.7|6616.2|6612.8|1
1618788650000|2021-04-18 23:30:50|6615.7|6612.9|6616.5|6612.5|6616.5|6613.2|6615.7|6612.1|0
1618788660000|2021-04-18 23:31:00|6616|6613.2|6616.7|6613.9|6616.9|6614.1|6616|6613.2|1
1618788670000|2021-04-18 23:31:10|6616.4|6613.6|6616.4|6613.6|6616.4|6613.6|6616.4|6613.6|0
1618788680000|2021-04-18 23:31:20|6616.5|6613.7|6616.5|6613.7|6616.5|6613.7|6616.5|6613.7|0
1618788700000|2021-04-18 23:31:40|6616|6612.5|6616.4|6613.6|6616.4|6613.6|6616|6612.5|8
1618788720000|2021-04-18 23:32:00|6616|6613.2|6616|6613.2|6616|6613.2|6616|6613.2|0
1618788730000|2021-04-18 23:32:10|6616.4|6613.6|6616.4|6613.6|6616.4|6613.6|6616.4|6613.6|0
1618788760000|2021-04-18 23:32:40|6616.5|6613.7|6616.5|6613.7|6616.5|6613.7|6616.5|6613.7|0
1618788770000|2021-04-18 23:32:50|6616.4|6613.6|6616.4|6613.6|6616.4|6613.6|6616.4|6613.6|0
1618788780000|2021-04-18 23:33:00|6616|6613.2|6616|6613.2|6616|6613.2|6616|6613.2|1
1618788790000|2021-04-18 23:33:10|6616.5|6613.7|6616.9|6614.1|6616.9|6614.1|6616.5|6613.7|0
1618788800000|2021-04-18 23:33:20|6616.7|6613.9|6616.7|6613.9|6616.7|6613.9|6616.7|6613.9|5
1618788820000|2021-04-18 23:33:40|6616.4|6613.6|6616.4|6613.6|6616.4|6613.6|6616.4|6613.6|0
1618788860000|2021-04-18 23:34:20|6616.8|6612.8|6616.8|6612.8|6616.8|6612.8|6616.8|6612.8|0
1618788870000|2021-04-18 23:34:30|6616.4|6613.6|6617.2|6614.4|6617.2|6614.4|6616.4|6613.6|0
1618788880000|2021-04-18 23:34:40|6618.8|6614.8|6619.4|6616.6|6621.5|6617.5|6618.2|6614.8|2
1618788890000|2021-04-18 23:34:50|6619.8|6615.8|6619.8|6615.8|6619.8|6615.8|6619.8|6615.8|0
1618788900000|2021-04-18 23:35:00|6620.1|6616.1|6620.1|6616.1|6620.1|6616.1|6620.1|6616.1|0
1618788920000|2021-04-18 23:35:20|6620.8|6616.8|6621.7|6618.9|6622.1|6618.9|6620.4|6616.8|0
1618788950000|2021-04-18 23:35:50|6621.2|6618.4|6621.4|6618.6|6621.4|6618.6|6621.2|6618.4|0
1618788970000|2021-04-18 23:36:10|6621.7|6618.9|6621.7|6618.9|6621.7|6618.9|6621.7|6618.9|0
1618788980000|2021-04-18 23:36:20|6621.2|6618.4|6621.2|6618.4|6621.2|6618.4|6621.2|6618.4|3
1618789010000|2021-04-18 23:36:50|6620.4|6617.6|6620.4|6617.6|6620.4|6617.6|6620.4|6617.6|1
1618789030000|2021-04-18 23:37:10|6621|6618.2|6621.2|6618.4|6621.2|6618.4|6621|6618.2|1
1618789070000|2021-04-18 23:37:50|6622.2|6619.4|6620.5|6616.5|6622.2|6619.4|6620.4|6616.5|1
1618789090000|2021-04-18 23:38:10|6619.4|6616.6|6620.4|6617.6|6620.4|6617.6|6619.4|6616.6|0
1618789110000|2021-04-18 23:38:30|6619.4|6616.6|6618.9|6616.1|6619.4|6616.6|6618.9|6616.1|3
1618789130000|2021-04-18 23:38:50|6618.2|6615.4|6618.4|6615.6|6618.4|6615.6|6617.4|6614.6|33
1618789140000|2021-04-18 23:39:00|6619.4|6616.6|6621.4|6618.6|6622.1|6618.6|6619.2|6616.4|4
1618789160000|2021-04-18 23:39:20|6622.5|6618.5|6622.1|6618.1|6624.8|6618.9|6621.7|6614.8|11
1618789170000|2021-04-18 23:39:30|6622.5|6618.5|6622.5|6618.5|6622.5|6618.5|6622.5|6618.5|0
1618789180000|2021-04-18 23:39:40|6621.7|6618.9|6622|6619.2|6622.5|6619.2|6621.4|6618.5|0
1618789190000|2021-04-18 23:39:50|6622.8|6618.8|6622.8|6618.8|6622.8|6618.8|6622.8|6618.8|0
1618789200000|2021-04-18 23:40:00|6622.5|6618.5|6620.4|6617.6|6622.5|6618.6|6620.4|6617.1|2
1618789210000|2021-04-18 23:40:10|6620.8|6616.8|6619.4|6616.6|6620.8|6616.8|6619.4|6616.6|0
1618789230000|2021-04-18 23:40:30|6619.5|6616.7|6620.4|6617.6|6621.8|6618.2|6619.5|6616.7|0
1618789270000|2021-04-18 23:41:10|6621|6618.2|6621.2|6618.4|6621.2|6618.4|6621|6618.2|1
1618789280000|2021-04-18 23:41:20|6621|6618.2|6620.4|6617.6|6621|6618.2|6620.4|6617.6|0
1618789310000|2021-04-18 23:41:50|||||||||2
1618789320000|2021-04-18 23:42:00|6620.7|6617.9|6621.5|6617.5|6621.5|6617.9|6620.7|6617.5|1
1618789330000|2021-04-18 23:42:10|6620.4|6617.6|6620.4|6617.6|6620.4|6617.6|6620.4|6617.6|0
1618789400000|2021-04-18 23:43:20|6621.5|6617.5|6622|6619.2|6622|6619.2|6621.5|6617.5|0
1618789410000|2021-04-18 23:43:30|6622.8|6618.8|6622.9|6620.1|6622.9|6620.1|6622.8|6618.8|0
1618789420000|2021-04-18 23:43:40|6622.4|6619.6|6622.4|6619.6|6623.1|6619.6|6622.4|6619.1|1
1618789430000|2021-04-18 23:43:50|6622.8|6618.8|6622.1|6618.1|6622.8|6619.2|6621.4|6618.1|0
1618789440000|2021-04-18 23:44:00|6622.8|6618.8|6621.7|6618.9|6622.8|6619.2|6621.7|6618.8|0
1618789450000|2021-04-18 23:44:10|||||||||36
1618789490000|2021-04-18 23:44:50|||||||||1
1618789500000|2021-04-18 23:45:00|6622|6619.2|6622.7|6619.9|6622.8|6619.9|6622|6618.8|1
1618789510000|2021-04-18 23:45:10|6622.9|6620.1|6623.1|6619.1|6623.1|6620.2|6622.9|6619.1|0
1618789520000|2021-04-18 23:45:20|6622.4|6619.6|6623.5|6619.5|6623.8|6619.9|6622.4|6619|1
1618789540000|2021-04-18 23:45:40|6622.9|6620.1|6621.9|6619.1|6622.9|6620.1|6621.9|6619.1|0
1618789550000|2021-04-18 23:45:50|6621.7|6618.9|6621.7|6618.9|6621.7|6618.9|6621.7|6618.9|0
1618789620000|2021-04-18 23:47:00|6621.9|6619.1|6621.7|6618.9|6621.9|6619.1|6621.7|6618.9|1
1618789630000|2021-04-18 23:47:10|6621.9|6619.1|6622.4|6619.6|6623.1|6619.6|6621.9|6619.1|2
1618789640000|2021-04-18 23:47:20|6622.8|6618.8|6622.8|6618.8|6622.8|6618.8|6622.8|6618.8|0
1618789650000|2021-04-18 23:47:30|6623.5|6619.5|6622.4|6619.6|6623.5|6619.9|6622.4|6618.8|0
1618789660000|2021-04-18 23:47:40|6623.1|6619.1|6622.4|6619.6|6623.1|6619.9|6622.4|6619.1|0
1618789750000|2021-04-18 23:49:10|6622.9|6620.1|6622.9|6620.1|6622.9|6620.1|6622.9|6620.1|0
1618789760000|2021-04-18 23:49:20|6623|6620.2|6622.9|6620.1|6623|6620.2|6622.9|6620.1|0
1618789770000|2021-04-18 23:49:30|6621.7|6618.9|6621.7|6618.9|6621.7|6618.9|6621.7|6618.9|1
1618789830000|2021-04-18 23:50:30|6622.4|6619.6|6622.4|6619.6|6623.5|6619.7|6622.4|6619.1|4
1618789840000|2021-04-18 23:50:40|6623.1|6619.1|6622.4|6619.6|6623.1|6619.6|6622.4|6619.1|0
1618789860000|2021-04-18 23:51:00|6622.5|6619.7|6622.8|6620|6622.8|6620|6622.5|6619.7|0
1618789870000|2021-04-18 23:51:10|6622.3|6619.5|6622.3|6619.5|6622.3|6619.5|6622.3|6619.5|1
1618789890000|2021-04-18 23:51:30|6621.5|6618.7|6621.3|6618.5|6621.8|6619|6621.3|6618.5|15
1618789900000|2021-04-18 23:51:40|6620.3|6617.5|6620.3|6617.5|6620.3|6617.5|6620.3|6617.5|0
1618789910000|2021-04-18 23:51:50|||||||||2
1618789920000|2021-04-18 23:52:00|6621.1|6617.1|6619.8|6617|6621.1|6617.5|6619.8|6617|0
1618789930000|2021-04-18 23:52:10|6619.5|6616.7|6619.8|6615.8|6619.8|6616.7|6618.2|6615.4|3
1618789940000|2021-04-18 23:52:20|6619.3|6616.5|6619.4|6615.4|6619.4|6616.5|6619.3|6615.4|0
1618789980000|2021-04-18 23:53:00|6618.5|6615.7|6617.7|6614.9|6618.5|6615.7|6617.3|6614.1|2
1618789990000|2021-04-18 23:53:10|6617.8|6615|6617.3|6614.5|6617.8|6615|6617.3|6614.5|2
1618790000000|2021-04-18 23:53:20|6617.8|6615|6619.3|6616.5|6619.3|6616.5|6617.8|6615|1
1618790010000|2021-04-18 23:53:30|6619.4|6615.4|6618.8|6614.8|6619.4|6615.4|6618.8|6614.8|0
1618790020000|2021-04-18 23:53:40|6619.1|6615.1|6619.1|6615.1|6619.1|6615.1|6619.1|6615.1|0
1618790030000|2021-04-18 23:53:50|6618.3|6615.5|6618.3|6615.5|6618.3|6615.5|6618.3|6615.5|0
1618790070000|2021-04-18 23:54:30|||||||||1
1618790090000|2021-04-18 23:54:50|6618|6615.2|6618.3|6615.5|6618.3|6615.5|6617.3|6614.5|1
1618790110000|2021-04-18 23:55:10|6618.8|6614.8|6617.7|6614.9|6618.8|6614.9|6617.7|6614.4|0
1618790120000|2021-04-18 23:55:20|6616.8|6614|6616|6613.2|6616.8|6614|6616|6612.4|1
1618790130000|2021-04-18 23:55:30|6616.3|6613.5|6616.3|6613.5|6616.3|6613.5|6616.3|6613.5|0
1618790150000|2021-04-18 23:55:50|6616.4|6612.4|6616.1|6612.1|6616.4|6612.4|6616.1|6612.1|1
1618790160000|2021-04-18 23:56:00|6616.3|6613.5|6616.3|6613.5|6616.3|6613.5|6616.3|6613.5|0
1618790170000|2021-04-18 23:56:10|||||||||1
1618790210000|2021-04-18 23:56:50|||||||||1
1618790220000|2021-04-18 23:57:00|6616.8|6614|6616.7|6613.9|6616.8|6614|6616.7|6613.9|26
1618790230000|2021-04-18 23:57:10|6617.4|6613.4|6616.7|6613.9|6617.8|6614.5|6616.7|6613.4|0
1618790260000|2021-04-18 23:57:40|6617.3|6614.5|6617.3|6614.5|6617.3|6614.5|6617.3|6614.5|0
1618790280000|2021-04-18 23:58:00|6617.8|6613.8|6617.4|6613.4|6617.8|6614.5|6617|6613.4|0
1618790290000|2021-04-18 23:58:10|6617.3|6614.5|6616|6613.2|6617.3|6614.5|6616|6613.2|1
1618790300000|2021-04-18 23:58:20|6617.3|6614.5|6615.3|6612.5|6617.3|6614.5|6615.3|6612.5|17
1618790310000|2021-04-18 23:58:30|6615|6612.2|6615|6612.2|6615|6612.2|6615|6612.2|0
1618790330000|2021-04-18 23:58:50|6614.8|6612|6614.8|6612|6614.8|6612|6614.8|6612|1
1618790340000|2021-04-18 23:59:00|6615|6612.2|6614|6611.2|6615.4|6612.2|6614|6611.2|7
1618790350000|2021-04-18 23:59:10|6614.3|6611.5|6614.3|6611.5|6614.3|6611.5|6614.3|6611.5|0
1618790360000|2021-04-18 23:59:20|6614.5|6611.7|6614.5|6611.7|6614.5|6611.7|6614.5|6611.7|0
1618790380000|2021-04-18 23:59:40|6613|6610.2|6613|6610.2|6613|6610.2|6613|6610.2|2
1618790390000|2021-04-18 23:59:50|6613.3|6610.5|6611.7|6608.9|6613.3|6610.5|6611.7|6608.9|15
1618790400000|2021-04-19 00:00:00|6611|6608.2|6611.4|6607.4|6613.4|6610.2|6609.8|6607|19
1618790410000|2021-04-19 00:00:10|6610.3|6607.5|6611|6608.2|6611.4|6608.2|6609.8|6607|2
1618790420000|2021-04-19 00:00:20|6611.2|6608.4|6610.8|6608|6611.5|6608.7|6610.8|6608|1
1618790430000|2021-04-19 00:00:30|6610.7|6607.9|6608.8|6606|6610.7|6607.9|6608.8|6606|3
1618790440000|2021-04-19 00:00:40|6609.2|6606.4|6609.5|6606.7|6609.5|6606.7|6609.2|6606.4|1
1618790450000|2021-04-19 00:00:50|6609|6606.2|6609|6606.2|6609.8|6607|6608.5|6605.7|22
1618790460000|2021-04-19 00:01:00|6609.2|6606.4|6611|6608.2|6611.1|6608.2|6609.2|6606.4|2
1618790470000|2021-04-19 00:01:10|6610.8|6608|6610.3|6607.5|6611.1|6608.2|6610.3|6607.1|5
1618790480000|2021-04-19 00:01:20|6611.1|6607.1|6610|6607.2|6611.5|6608.7|6610|6607.1|2
1618790490000|2021-04-19 00:01:30|6611|6608.2|6609.5|6606.7|6611|6608.2|6609.3|6606.5|3
1618790500000|2021-04-19 00:01:40|6609.8|6607|6610.3|6607.5|6610.3|6607.5|6609.8|6607|1
1618790520000|2021-04-19 00:02:00|6610.5|6607.7|6610.3|6607.5|6610.8|6608|6610.3|6607.5|0
1618790540000|2021-04-19 00:02:20|6610.5|6607.7|6610.8|6608|6612|6609.2|6610.5|6607.7|4
1618790550000|2021-04-19 00:02:30|6611.3|6608.5|6611.3|6608.5|6611.3|6608.5|6611.3|6608.5|0
1618790560000|2021-04-19 00:02:40|6611.8|6609|6611.3|6608.5|6611.8|6609|6610.8|6608|3
1618790580000|2021-04-19 00:03:00|6611.8|6609|6611.8|6609|6611.8|6609|6611.8|6609|0
1618790590000|2021-04-19 00:03:10|6611.3|6608.5|6610.8|6608|6611.3|6608.5|6610.8|6608|2
1618790600000|2021-04-19 00:03:20|6611.3|6608.5|6611.3|6608.5|6611.3|6608.5|6611.3|6608.5|1
1618790620000|2021-04-19 00:03:40|||||||||1
1618790630000|2021-04-19 00:03:50|6612|6609.2|6612|6609.2|6612|6609.2|6612|6609.2|1
1618790640000|2021-04-19 00:04:00|6612.8|6610|6616.3|6613.5|6617.1|6614|6612.8|6610|122
1618790650000|2021-04-19 00:04:10|6616|6613.2|6617.3|6614.5|6618.8|6616|6616|6613.2|15
1618790680000|2021-04-19 00:04:40|6618|6615.2|6618|6615.2|6618|6615.2|6618|6615.2|0
1618790700000|2021-04-19 00:05:00|6617.8|6615|6612.8|6610|6617.8|6615|6612.3|6609.5|5
1618790710000|2021-04-19 00:05:10|6612.7|6609.9|6612.3|6609.5|6612.8|6610|6612.3|6609.5|3
1618790720000|2021-04-19 00:05:20|6612.8|6610|6612.3|6609.5|6612.8|6610|6612.3|6609.5|0
1618790730000|2021-04-19 00:05:30|6612.1|6608.1|6612.8|6610|6612.8|6610|6612|6608.1|3
1618790740000|2021-04-19 00:05:40|6612.7|6609.9|6612.3|6609.5|6613.8|6610.5|6612.3|6609.1|1
1618790750000|2021-04-19 00:05:50|6612.2|6609.4|6611.8|6609|6612.2|6609.4|6611.8|6609|0
1618790760000|2021-04-19 00:06:00|6611.5|6608.7|6612.3|6609.5|6613.3|6610.5|6610.8|6608|10
1618790770000|2021-04-19 00:06:10|||||||||1
1618790780000|2021-04-19 00:06:20|6613.1|6609.1|6613.3|6610.5|6613.3|6610.5|6613.1|6609.1|0
1618790790000|2021-04-19 00:06:30|6613.2|6610.4|6613|6610.2|6613.2|6610.4|6612.8|6610|1
1618790800000|2021-04-19 00:06:40|6613.3|6610.5|6613.8|6611|6614|6611.2|6612.8|6610|3
1618790810000|2021-04-19 00:06:50|6613.5|6610.7|6613.3|6610.5|6613.5|6610.7|6613.3|6610.5|1
1618790820000|2021-04-19 00:07:00|6615.3|6612.5|6615.3|6612.5|6615.3|6612.5|6615.3|6612.5|3
1618790830000|2021-04-19 00:07:10|6615|6612.2|6614.3|6611.5|6615|6612.2|6614.3|6611.5|1
1618790840000|2021-04-19 00:07:20|6615|6612.2|6615.3|6612.5|6615.8|6613|6615|6612.2|7
1618790850000|2021-04-19 00:07:30|6615|6612.2|6615|6612.2|6615|6612.2|6615|6612.2|0
1618790860000|2021-04-19 00:07:40|6613.7|6610.9|6613.3|6610.5|6613.7|6610.9|6613.3|6610.5|4
1618790880000|2021-04-19 00:08:00|6614|6611.2|6615|6612.2|6615|6612.2|6614|6611.2|8
1618790890000|2021-04-19 00:08:10|6615.3|6612.5|6617.5|6614.7|6617.5|6614.7|6615.3|6612.5|4
1618790900000|2021-04-19 00:08:20|6617|6614.2|6617|6614.2|6617|6614.2|6617|6614.2|5
1618790910000|2021-04-19 00:08:30|6616.8|6614|6616.8|6614|6616.8|6614|6616.8|6614|0
1618790930000|2021-04-19 00:08:50|6617|6614.2|6618.8|6616|6618.8|6616|6617|6614.2|3
1618790960000|2021-04-19 00:09:20|6618.5|6615.7|6618.8|6616|6618.8|6616|6618.3|6615.5|1
1618790970000|2021-04-19 00:09:30|||||||||1
1618790980000|2021-04-19 00:09:40|6618.3|6615.5|6617.8|6615|6618.3|6615.5|6617.8|6615|2
1618790990000|2021-04-19 00:09:50|6617.5|6614.7|6618|6615.2|6618.1|6615.2|6616.8|6614|6
1618791000000|2021-04-19 00:10:00|6617.7|6614.9|6616.8|6614|6618|6615.2|6616|6613.2|6
1618791010000|2021-04-19 00:10:10|6617|6614.2|6617.8|6615|6617.8|6615|6617|6614.2|3
1618791020000|2021-04-19 00:10:20|6617.7|6614.9|6617.3|6614.5|6617.7|6614.9|6617.3|6614.5|0
1618791030000|2021-04-19 00:10:30|6617.5|6614.7|6616.3|6613.5|6617.8|6615|6616.3|6613.1|1
1618791040000|2021-04-19 00:10:40|6616|6613.2|6616|6613.2|6616|6613.2|6616|6613.2|1
1618791060000|2021-04-19 00:11:00|6616.3|6613.5|6615.8|6613|6616.3|6613.5|6615.8|6613|1
1618791070000|2021-04-19 00:11:10|6616.3|6613.5|6615.8|6613|6616.3|6613.5|6615.8|6613|2
1618791080000|2021-04-19 00:11:20|6615.7|6612.9|6615|6612.2|6615.7|6612.9|6615|6612.2|2
1618791090000|2021-04-19 00:11:30|6615.3|6612.5|6614.7|6611.9|6615.3|6612.5|6614.7|6611.9|0
1618791100000|2021-04-19 00:11:40|6614.2|6611.4|6612.8|6610|6614.2|6611.4|6612.8|6610|1
1618791110000|2021-04-19 00:11:50|6614.3|6611.5|6614.3|6611.5|6614.3|6611.5|6614.3|6611.5|8
1618791120000|2021-04-19 00:12:00|6614|6611.2|6613.8|6611|6614|6611.2|6613.3|6610.5|0
1618791130000|2021-04-19 00:12:10|6612.7|6609.9|6612.7|6609.9|6612.7|6609.9|6612.7|6609.9|10
1618791140000|2021-04-19 00:12:20|6610.8|6608|6610.3|6607.5|6611.6|6608.2|6610.3|6607.4|10
1618791150000|2021-04-19 00:12:30|6610|6607.2|6608.8|6606|6610|6607.2|6608.8|6606|1
1618791160000|2021-04-19 00:12:40|6609|6606.2|6610.3|6607.5|6610.3|6607.5|6608.8|6606|5
1618791170000|2021-04-19 00:12:50|6610.8|6606.8|6609.7|6606.9|6610.8|6607.2|6609.7|6606.8|1
1618791180000|2021-04-19 00:13:00|6609.3|6606.5|6609.3|6606.5|6609.3|6606.5|6609.3|6606.5|0
1618791210000|2021-04-19 00:13:30|||||||||1
1618791220000|2021-04-19 00:13:40|6610.3|6607.5|6613.3|6610.5|6613.3|6610.5|6610.3|6607.5|12
1618791240000|2021-04-19 00:14:00|6612.3|6609.5|6612.3|6609.5|6612.3|6609.5|6612.3|6609.5|0
1618791250000|2021-04-19 00:14:10|6611.8|6609|6610.8|6608|6611.8|6609|6610.8|6608|0
1618791260000|2021-04-19 00:14:20|6610.7|6607.9|6610.2|6607.4|6610.7|6607.9|6610.2|6607.4|1
1618791270000|2021-04-19 00:14:30|6609.3|6606.5|6608.8|6606|6609.3|6606.5|6608.8|6606|5
1618791280000|2021-04-19 00:14:40|||||||||2
1618791290000|2021-04-19 00:14:50|||||||||2
1618791300000|2021-04-19 00:15:00|6609.5|6606.7|6612.3|6609.5|6612.3|6609.5|6609.5|6606.7|15
1618791310000|2021-04-19 00:15:10|||||||||2
1618791320000|2021-04-19 00:15:20|6611.8|6609|6611.8|6609|6611.8|6609|6611.8|6609|0
1618791330000|2021-04-19 00:15:30|6612.2|6609.4|6612.3|6609.5|6612.3|6609.5|6612.2|6609.4|4
1618791340000|2021-04-19 00:15:40|6612.8|6610|6612.8|6610|6612.8|6610|6612.8|6610|0
1618791380000|2021-04-19 00:16:20|6615.3|6612.5|6615.3|6612.5|6615.3|6612.5|6615|6612.2|10
1618791400000|2021-04-19 00:16:40|6615|6612.2|6614.3|6611.5|6615|6612.2|6613|6610.2|10
1618791410000|2021-04-19 00:16:50|6614.8|6610.8|6614|6611.2|6614.8|6611.2|6614|6610.8|0
1618791420000|2021-04-19 00:17:00|6614.3|6611.5|6614.3|6611.5|6614.3|6611.5|6614.3|6611.5|0
1618791450000|2021-04-19 00:17:30|||||||||1
1618791460000|2021-04-19 00:17:40|||||||||1
1618791470000|2021-04-19 00:17:50|6614|6611.2|6613.7|6610.9|6614|6611.2|6613.7|6610.9|1
1618791480000|2021-04-19 00:18:00|6613.3|6610.5|6613.3|6610.5|6613.3|6610.5|6613.3|6610.5|1
1618791490000|2021-04-19 00:18:10|||||||||1
1618791500000|2021-04-19 00:18:20|6613.2|6610.4|6612.8|6610|6613.2|6610.4|6612.8|6610|1
1618791510000|2021-04-19 00:18:30|6611.8|6609|6611.7|6608.9|6611.8|6609|6611.7|6608.9|6
1618791520000|2021-04-19 00:18:40|6611.2|6608.4|6611.2|6608.4|6611.7|6608.9|6611.2|6608.4|5
1618791550000|2021-04-19 00:19:10|6610.3|6607.5|6609.8|6607|6610.3|6607.5|6609.8|6607|3
1618791560000|2021-04-19 00:19:20|6610.8|6608|6610.8|6608|6610.8|6608|6610.8|6608|11
1618791590000|2021-04-19 00:19:50|6611.8|6609|6611.8|6609|6611.8|6609|6611.8|6609|4
1618791610000|2021-04-19 00:20:10|6611.7|6608.9|6611.7|6608.9|6611.7|6608.9|6611.7|6608.9|1
1618791630000|2021-04-19 00:20:30|6611.3|6608.5|6611.3|6608.5|6611.3|6608.5|6611.3|6608.5|1
1618791640000|2021-04-19 00:20:40|6611.5|6608.7|6611.7|6608.9|6611.7|6608.9|6611.5|6608.7|2
1618791650000|2021-04-19 00:20:50|6611.3|6608.5|6611.3|6608.5|6611.3|6608.5|6610.8|6608|6
1618791680000|2021-04-19 00:21:20|6610.8|6608|6610.8|6608|6610.8|6608|6610.8|6608|0
1618791690000|2021-04-19 00:21:30|6611.7|6608.9|6611.8|6609|6611.8|6609|6611.7|6608.9|6
1618791700000|2021-04-19 00:21:40|6613.3|6610.5|6612.8|6610|6613.3|6610.5|6612.8|6610|3
1618791710000|2021-04-19 00:21:50|6613.8|6611|6615.3|6612.5|6615.3|6612.5|6613.8|6611|1
1618791750000|2021-04-19 00:22:30|6615.2|6612.4|6613.7|6610.9|6615.2|6612.4|6613.7|6610.9|3
1618791760000|2021-04-19 00:22:40|6613.2|6610.4|6613|6610.2|6613.3|6610.5|6612.8|6610|3
1618791770000|2021-04-19 00:22:50|6613.8|6611|6613.8|6611|6613.8|6611|6613.8|6611|0
1618791790000|2021-04-19 00:23:10|6614.3|6611.5|6614.3|6611.5|6614.8|6612|6614.3|6611.5|5
1618791810000|2021-04-19 00:23:30|6614.1|6611.3|6613.8|6611|6614.1|6611.3|6613.8|6611|0
1618791820000|2021-04-19 00:23:40|6613.6|6610.8|6613.3|6610.5|6613.6|6610.8|6613.3|6610.5|2
1618791830000|2021-04-19 00:23:50|6613.5|6610.7|6613.8|6611|6613.8|6611|6613.5|6610.7|1
1618791840000|2021-04-19 00:24:00|6614|6611.2|6613.8|6611|6614.3|6611.5|6613.8|6611|0
1618791850000|2021-04-19 00:24:10|6613.6|6610.8|6613.6|6610.8|6613.6|6610.8|6613.6|6610.8|0
1618791860000|2021-04-19 00:24:20|6613.1|6610.3|6612.8|6610|6613.1|6610.3|6612.8|6610|0
1618791870000|2021-04-19 00:24:30|6613.8|6611|6613.8|6611|6613.8|6611|6613.8|6611|7
1618791890000|2021-04-19 00:24:50|6616.3|6613.5|6616.3|6613.5|6616.3|6613.5|6616.3|6613.5|13
1618791900000|2021-04-19 00:25:00|6616.8|6614|6616.3|6613.5|6616.8|6614|6616.3|6613.5|5
1618791910000|2021-04-19 00:25:10|6616.1|6613.3|6615.8|6613|6616.1|6613.3|6615.8|6613|0
1618791920000|2021-04-19 00:25:20|6615.3|6612.5|6614.8|6612|6615.3|6612.5|6614.8|6612|2
1618791930000|2021-04-19 00:25:30|6615.1|6612.3|6616.3|6613.5|6616.3|6613.5|6615.1|6612.3|4
1618791960000|2021-04-19 00:26:00|6616.5|6613.7|6616.8|6614|6616.8|6614|6616.5|6613.7|0
1618791990000|2021-04-19 00:26:30|6616.1|6613.3|6615.8|6613|6616.1|6613.3|6615.8|6613|1
1618792000000|2021-04-19 00:26:40|6616.1|6613.3|6616.3|6613.5|6616.3|6613.5|6616.1|6613.3|5
1618792020000|2021-04-19 00:27:00|||||||||1
1618792050000|2021-04-19 00:27:30|6618|6615.2|6618|6615.2|6618|6615.2|6618|6615.2|12
1618792060000|2021-04-19 00:27:40|6619.4|6615.4|6618.6|6615.8|6619.4|6615.8|6618.6|6615.4|0
1618792090000|2021-04-19 00:28:10|6618.3|6615.5|6618.3|6615.5|6618.3|6615.5|6618.3|6615.5|0
1618792110000|2021-04-19 00:28:30|6618|6615.2|6616.3|6613.5|6618|6615.2|6615.8|6613|6
1618792140000|2021-04-19 00:29:00|6616.6|6613.8|6616.6|6613.8|6616.6|6613.8|6616.6|6613.8|0
1618792160000|2021-04-19 00:29:20|6618|6615.2|6618|6615.2|6618|6615.2|6618|6615.2|1
1618792170000|2021-04-19 00:29:30|6619|6616.2|6619|6616.2|6619|6616.2|6619|6616.2|0
1618792180000|2021-04-19 00:29:40|6618.3|6615.5|6618.3|6615.5|6618.3|6615.5|6618.3|6615.5|1
1618792190000|2021-04-19 00:29:50|6617.6|6614.8|6617.3|6614.5|6617.6|6614.8|6617.3|6614.5|1
1618792200000|2021-04-19 00:30:00|6617.1|6614.3|6615.3|6612.5|6617.1|6614.3|6613.8|6611|33
1618792210000|2021-04-19 00:30:10|6615.8|6613|6615.3|6612.5|6615.8|6613|6615.3|6612.5|0
1618792220000|2021-04-19 00:30:20|6615.8|6613|6616.3|6613.5|6616.3|6613.5|6615.8|6613|1
1618792230000|2021-04-19 00:30:30|6615.8|6613|6613.3|6610.5|6615.8|6613|6612.8|6610|22
1618792240000|2021-04-19 00:30:40|6614.4|6610.4|6609.8|6607|6614.7|6610.7|6609.3|6606.5|58
1618792250000|2021-04-19 00:30:50|6609.6|6606.8|6609.6|6606.8|6609.6|6606.8|6609.6|6606.8|0
1618792260000|2021-04-19 00:31:00|6609.8|6607|6611.3|6608.5|6611.3|6608.5|6609.8|6607|2
1618792270000|2021-04-19 00:31:10|||||||||1
1618792310000|2021-04-19 00:31:50|6613.3|6610.5|6614.3|6611.5|6614.3|6611.5|6613.3|6610.5|6
1618792320000|2021-04-19 00:32:00|6615.3|6612.5|6615.3|6612.5|6615.3|6612.5|6615.3|6612.5|0
1618792350000|2021-04-19 00:32:30|6614.3|6611.5|6614.3|6611.5|6614.3|6611.5|6614.3|6611.5|2
1618792360000|2021-04-19 00:32:40|||||||||10
1618792370000|2021-04-19 00:32:50|||||||||1
1618792380000|2021-04-19 00:33:00|||||||||15
1618792390000|2021-04-19 00:33:10|6613.5|6610.7|6614.3|6611.5|6614.3|6611.5|6613|6610.2|59
1618792400000|2021-04-19 00:33:20|6614.8|6612|6614.8|6612|6614.8|6612|6614.8|6612|20
1618792410000|2021-04-19 00:33:30|6617.3|6614.5|6616.8|6614|6618.1|6615.2|6616.8|6614|38
1618792430000|2021-04-19 00:33:50|6616.7|6612.7|6612.8|6610|6616.7|6612.8|6612.8|6610|25
1618792440000|2021-04-19 00:34:00|6613.1|6610.3|6615.3|6612.5|6615.8|6613|6613.1|6610.3|8
1618792450000|2021-04-19 00:34:10|||||||||1
1618792460000|2021-04-19 00:34:20|6615.1|6611.1|6614.8|6612|6616.1|6612.7|6614.3|6611.1|7
1618792470000|2021-04-19 00:34:30|6615.1|6611.1|6615|6612.2|6615.1|6612.3|6614.3|6611.1|3
1618792480000|2021-04-19 00:34:40|6615.3|6612.5|6614|6611.2|6615.3|6612.5|6613.3|6610.5|112
1618792490000|2021-04-19 00:34:50|6614.7|6610.7|6612.6|6609.8|6614.7|6611.5|6612.6|6609.4|53
1618792500000|2021-04-19 00:35:00|6612.3|6609.5|6612.3|6609.5|6612.3|6609.5|6612.3|6609.5|8
1618792510000|2021-04-19 00:35:10|6611.3|6608.5|6611.3|6608.5|6611.3|6608.5|6611.3|6608.5|0
1618792530000|2021-04-19 00:35:30|6609.8|6607|6607.6|6604.8|6609.8|6607|6607.6|6604.8|44
1618792540000|2021-04-19 00:35:40|6607.8|6605|6607.8|6605|6607.8|6605|6607.6|6604.8|0
1618792560000|2021-04-19 00:36:00|6609|6606.2|6609|6606.2|6609.3|6606.5|6608.3|6605.5|10
1618792570000|2021-04-19 00:36:10|6610.1|6606.1|6608.6|6605.8|6610.1|6607.2|6608.6|6605.8|47
1618792580000|2021-04-19 00:36:20|6608.3|6605.5|6608.3|6605.5|6608.3|6605.5|6608.3|6605.5|1
1618792590000|2021-04-19 00:36:30|6609.1|6605.1|6608|6605.2|6609.1|6605.2|6607.8|6605|0
1618792600000|2021-04-19 00:36:40|6608.3|6605.5|6608.3|6605.5|6609.1|6605.5|6608.3|6605.1|0
1618792610000|2021-04-19 00:36:50|6609.3|6606.5|6608.3|6605.5|6609.7|6606.5|6608.3|6605.4|12
1618792620000|2021-04-19 00:37:00|6608|6605.2|6608|6605.2|6608|6605.2|6608|6605.2|0
1618792630000|2021-04-19 00:37:10|6608.3|6605.5|6608.3|6605.5|6608.3|6605.5|6608.3|6605.5|0
1618792640000|2021-04-19 00:37:20|6608.6|6605.8|6608.3|6605.5|6608.8|6606|6608.3|6605.5|8
1618792650000|2021-04-19 00:37:30|6608.6|6605.8|6610|6607.2|6610|6607.2|6608.6|6605.8|2
1618792660000|2021-04-19 00:37:40|6610.3|6607.5|6607.6|6604.8|6610.3|6607.5|6607.6|6604.8|12
1618792670000|2021-04-19 00:37:50|6607.8|6605|6607.6|6604.8|6608|6605.2|6607.6|6604.8|9
1618792680000|2021-04-19 00:38:00|6607.8|6605|6607.8|6605|6607.8|6605|6607.8|6605|0
1618792700000|2021-04-19 00:38:20|6608|6605.2|6605.6|6602.8|6608.3|6605.5|6605.6|6602.8|179
1618792710000|2021-04-19 00:38:30|6605.1|6602.3|6605.3|6602.5|6605.3|6602.5|6604.6|6601.8|16
1618792730000|2021-04-19 00:38:50|6606|6603.2|6606|6603.2|6606.4|6603.2|6605.6|6602.4|0
1618792750000|2021-04-19 00:39:10|6606.3|6603.5|6606.3|6603.5|6606.3|6603.5|6606.3|6603.5|0
1618792770000|2021-04-19 00:39:30|6606|6603.2|6606|6603.2|6606|6603.2|6606|6603.2|0
1618792780000|2021-04-19 00:39:40|6606.5|6603.7|6606.5|6603.7|6606.5|6603.7|6606.5|6603.7|0
1618792790000|2021-04-19 00:39:50|6606|6603.2|6606|6603.2|6606|6603.2|6605.8|6603|4
1618792800000|2021-04-19 00:40:00|6606.1|6603.3|6606.5|6603.7|6606.5|6603.7|6606.1|6603.3|2
1618792810000|2021-04-19 00:40:10|6606.1|6603.3|6606.5|6603.7|6606.5|6603.7|6606.1|6603.3|1
1618792820000|2021-04-19 00:40:20|6606.8|6604|6608|6605.2|6608|6605.2|6606.8|6604|2
1618792830000|2021-04-19 00:40:30|6608.3|6605.5|6608.3|6605.5|6608.3|6605.5|6608.3|6605.5|3
1618792840000|2021-04-19 00:40:40|6608|6605.2|6608|6605.2|6608|6605.2|6608|6605.2|0
1618792860000|2021-04-19 00:41:00|6608.3|6605.5|6608.3|6605.5|6608.3|6605.5|6608.3|6605.5|0
1618792870000|2021-04-19 00:41:10|6607.3|6604.5|6606.8|6604|6607.3|6604.5|6605.8|6603|5
1618792890000|2021-04-19 00:41:30|6607|6604.2|6607.3|6604.5|6607.3|6604.5|6607|6604.2|0
1618792900000|2021-04-19 00:41:40|6607|6604.2|6606.6|6603.8|6607|6604.2|6606.6|6603.8|1
1618792910000|2021-04-19 00:41:50|6607.3|6604.5|6607|6604.2|6607.6|6604.8|6607|6603.4|8
1618792920000|2021-04-19 00:42:00|6607.3|6604.5|6606.8|6604|6607.3|6604.5|6606.6|6603.8|0
1618792930000|2021-04-19 00:42:10|6606.6|6603.8|6605.8|6603|6606.6|6603.8|6605.8|6603|0
1618792940000|2021-04-19 00:42:20|6605.3|6602.5|6605.8|6603|6605.8|6603|6605.3|6602.5|8
1618792950000|2021-04-19 00:42:30|6605.6|6602.8|6605.6|6602.8|6605.6|6602.8|6605.6|6602.8|0
1618792960000|2021-04-19 00:42:40|6606|6603.2|6606.3|6603.5|6606.3|6603.5|6606|6603.2|1
1618792970000|2021-04-19 00:42:50|6605.3|6602.5|6605.3|6602.5|6605.3|6602.5|6605.3|6602.5|0
1618792980000|2021-04-19 00:43:00|6605.6|6602.8|6606|6603.2|6606|6603.2|6605.6|6602.8|0
1618792990000|2021-04-19 00:43:10|6606.8|6604|6606.6|6603.8|6608.3|6605.5|6606.3|6603.5|13
1618793000000|2021-04-19 00:43:20|6608.3|6605.5|6608.3|6605.5|6608.3|6605.5|6608.1|6605.3|0
1618793010000|2021-04-19 00:43:30|6608|6605.2|6607.6|6604.8|6608.4|6605.2|6607.6|6604.4|0
1618793050000|2021-04-19 00:44:10|6608.8|6606|6607.6|6604.8|6608.8|6606|6607.6|6604.8|7
1618793110000|2021-04-19 00:45:10|6607.8|6605|6607.8|6605|6607.8|6605|6607.8|6605|0
1618793120000|2021-04-19 00:45:20|6608.6|6605.8|6608.6|6605.8|6608.6|6605.8|6608.6|6605.8|1
1618793130000|2021-04-19 00:45:30|6609.3|6606.5|6609.6|6606.8|6609.6|6606.8|6609.3|6606.5|10
1618793140000|2021-04-19 00:45:40|6609.8|6607|6609.6|6606.8|6610.9|6607.5|6609.3|6606.4|2
1618793160000|2021-04-19 00:46:00|6609.8|6607|6609.8|6607|6609.8|6607|6609.8|6607|0
1618793170000|2021-04-19 00:46:10|6610.3|6607.5|6610.3|6607.5|6610.3|6607.5|6610.3|6607.5|1
1618793180000|2021-04-19 00:46:20|6610.8|6608|6610.8|6608|6610.8|6608|6610.8|6608|0
1618793190000|2021-04-19 00:46:30|6610.6|6607.8|6610.8|6608|6610.8|6608|6610.6|6607.8|0
1618793200000|2021-04-19 00:46:40|6610.6|6607.8|6609.8|6607|6610.6|6607.8|6609.8|6607|0
1618793210000|2021-04-19 00:46:50|6610.5|6607.7|6611|6608.2|6611|6608.2|6610.5|6607.7|2
1618793220000|2021-04-19 00:47:00|6611.3|6608.5|6611.3|6608.5|6611.3|6608.5|6611.3|6608.5|0
1618793230000|2021-04-19 00:47:10|6612.8|6610|6613|6610.2|6613|6610.2|6612.3|6609.5|10
1618793240000|2021-04-19 00:47:20|6612.3|6609.5|6613|6610.2|6613|6610.2|6612.3|6609.5|0
1618793250000|2021-04-19 00:47:30|6613.3|6610.5|6613.3|6610.5|6613.3|6610.5|6613.3|6610.5|0
1618793270000|2021-04-19 00:47:50|||||||||4
1618793290000|2021-04-19 00:48:10|6613.5|6610.7|6615|6612.2|6615|6612.2|6613.5|6610.7|2
1618793300000|2021-04-19 00:48:20|6615.5|6612.7|6615.3|6612.5|6615.8|6613|6615.3|6612.5|0
1618793320000|2021-04-19 00:48:40|6615.8|6613|6615.3|6612.5|6616|6613.2|6615.3|6612.5|0
1618793350000|2021-04-19 00:49:10|6614.6|6611.8|6615.3|6612.5|6615.3|6612.5|6613.8|6611|2
1618793370000|2021-04-19 00:49:30|6614.8|6612|6614.6|6611.8|6614.8|6612|6614.6|6611.8|0
1618793380000|2021-04-19 00:49:40|6614.3|6611.5|6614.3|6611.5|6614.3|6611.5|6614.3|6611.5|1
1618793390000|2021-04-19 00:49:50|6614.6|6611.8|6615.3|6612.5|6615.3|6612.5|6614.6|6611.8|0
1618793400000|2021-04-19 00:50:00|6614.3|6611.5|6614.3|6611.5|6614.3|6611.5|6614.3|6611.5|2
1618793430000|2021-04-19 00:50:30|6613.3|6610.5|6613.3|6610.5|6613.3|6610.5|6613.3|6610.5|0
1618793440000|2021-04-19 00:50:40|6613.8|6611|6613.8|6611|6613.8|6611|6613.6|6610.8|1
1618793460000|2021-04-19 00:51:00|6614.3|6611.5|6614.3|6611.5|6614.3|6611.5|6614.3|6611.5|1
1618793500000|2021-04-19 00:51:40|6613.6|6610.8|6613.3|6610.5|6613.6|6610.8|6613.3|6610.5|1
1618793510000|2021-04-19 00:51:50|6613.6|6610.8|6613.8|6611|6613.8|6611|6613.6|6610.8|1
1618793520000|2021-04-19 00:52:00|6613.6|6610.8|6613.6|6610.8|6613.8|6611|6613.6|6610.8|0
1618793530000|2021-04-19 00:52:10|6613.8|6611|6613.8|6611|6613.8|6611|6613.8|6611|1
1618793550000|2021-04-19 00:52:30|6615.8|6613|6615.3|6612.5|6615.8|6613|6615.3|6612.5|3
1618793560000|2021-04-19 00:52:40|6615|6612.2|6614.3|6611.5|6615|6612.2|6613.8|6611|1
1618793570000|2021-04-19 00:52:50|6615.3|6612.5|6614.6|6611.8|6615.3|6612.5|6614.6|6611.8|0
1618793580000|2021-04-19 00:53:00|6614.8|6612|6614.8|6612|6614.8|6612|6614.8|6612|0
1618793620000|2021-04-19 00:53:40|6614.3|6611.5|6615|6612.2|6615.1|6612.3|6614.3|6611.5|2
1618793640000|2021-04-19 00:54:00|6614.3|6611.5|6614.3|6611.5|6614.3|6611.5|6614.3|6611.5|0
1618793660000|2021-04-19 00:54:20|6613.3|6610.5|6613.3|6610.5|6613.3|6610.5|6613.3|6610.5|0
1618793670000|2021-04-19 00:54:30|6613.6|6610.8|6614.1|6611.3|6614.1|6611.3|6613.6|6610.8|1
1618793680000|2021-04-19 00:54:40|6612.8|6610|6613.6|6610.8|6613.6|6610.8|6612.6|6609.8|1
1618793690000|2021-04-19 00:54:50|6613|6610.2|6612.6|6609.8|6613|6610.2|6612.6|6609.8|0
1618793720000|2021-04-19 00:55:20|6612.8|6610|6613.3|6610.5|6613.3|6610.5|6612.8|6610|1
1618793730000|2021-04-19 00:55:30|6613.6|6610.8|6613.6|6610.8|6613.6|6610.8|6613.6|6610.8|0
1618793740000|2021-04-19 00:55:40|6612.9|6610.1|6612.6|6609.8|6612.9|6610.1|6612.6|6609.8|0
1618793750000|2021-04-19 00:55:50|6611.6|6608.8|6611.6|6608.8|6611.6|6608.8|6611.6|6608.8|5
1618793770000|2021-04-19 00:56:10|6611.7|6607.7|6610.8|6608|6611.7|6608.5|6610.8|6607.7|0
1618793780000|2021-04-19 00:56:20|6611.6|6608.8|6611.6|6608.8|6611.6|6608.8|6611.6|6608.8|1
1618793790000|2021-04-19 00:56:30|6611.3|6608.5|6611.3|6608.5|6611.3|6608.5|6611.3|6608.5|0
1618793800000|2021-04-19 00:56:40|6610.8|6608|6610.8|6608|6610.8|6608|6610.8|6608|0
1618793810000|2021-04-19 00:56:50|6610.9|6608.1|6610.9|6608.1|6610.9|6608.1|6610.9|6608.1|1
1618793820000|2021-04-19 00:57:00|6610.8|6608|6611.3|6608.5|6611.3|6608.5|6610.8|6608|1
1618793830000|2021-04-19 00:57:10|6611.8|6609|6610.9|6608.1|6611.8|6609|6610.9|6608.1|0
1618793840000|2021-04-19 00:57:20|6610.8|6608|6610.9|6608.1|6610.9|6608.1|6610.8|6608|0
1618793850000|2021-04-19 00:57:30|6611.3|6608.5|6611.9|6609.1|6611.9|6609.1|6611.3|6608.5|0
1618793860000|2021-04-19 00:57:40|6612.1|6609.3|6611.6|6608.8|6612.1|6609.3|6611.6|6608.8|0
1618793920000|2021-04-19 00:58:40|6610.8|6608|6610.8|6608|6610.8|6608|6610.6|6607.8|15
1618793930000|2021-04-19 00:58:50|6611.4|6608.6|6611.6|6608.8|6611.6|6608.8|6611.4|6608.6|1
1618793940000|2021-04-19 00:59:00|6611.1|6608.3|6610.8|6608|6611.1|6608.3|6610.6|6607.8|0
1618793950000|2021-04-19 00:59:10|||||||||1
1618793980000|2021-04-19 00:59:40|||||||||1
1618793990000|2021-04-19 00:59:50|6609.1|6606.3|6608.8|6606|6609.1|6606.3|6608.8|6606|2
1618794000000|2021-04-19 01:00:00|6609.3|6606.5|6604.1|6601.3|6609.3|6606.5|6604.1|6601.3|64
1618794010000|2021-04-19 01:00:10|6604.3|6601.5|6606.3|6603.5|6606.3|6603.5|6604.3|6601.5|3
1618794020000|2021-04-19 01:00:20|||||||||1
1618794030000|2021-04-19 01:00:30|6606.9|6604.1|6608.9|6606.1|6609.3|6606.5|6606.9|6604.1|4
1618794040000|2021-04-19 01:00:40|6609.3|6606.5|6609.3|6606.5|6609.3|6606.5|6609.3|6606.5|0
1618794050000|2021-04-19 01:00:50|6608.6|6605.8|6608.9|6606.1|6608.9|6606.1|6608.3|6605.5|0
1618794060000|2021-04-19 01:01:00|6609.3|6606.5|6608.3|6605.5|6609.3|6606.5|6608.3|6605.5|0
1618794070000|2021-04-19 01:01:10|6608.1|6605.3|6604.6|6601.8|6608.1|6605.3|6604.6|6601.8|16
1618794080000|2021-04-19 01:01:20|6604.8|6602|6605.9|6603.1|6606.4|6603.1|6604.8|6602|1
1618794090000|2021-04-19 01:01:30|6606.3|6603.5|6606.3|6603.5|6606.3|6603.5|6606.3|6603.5|0
1618794100000|2021-04-19 01:01:40|6606.9|6604.1|6607.3|6604.5|6607.3|6604.5|6606.9|6604.1|0
1618794110000|2021-04-19 01:01:50|6607.1|6604.3|6606.6|6603.8|6607.1|6604.3|6606.6|6603.8|0
1618794120000|2021-04-19 01:02:00|6606.3|6603.5|6605.6|6602.8|6606.3|6603.5|6605.6|6602.8|0
1618794130000|2021-04-19 01:02:10|6605.9|6603.1|6606.9|6604.1|6606.9|6604.1|6605.9|6603.1|0
1618794140000|2021-04-19 01:02:20|6606.6|6603.8|6604.8|6602|6606.6|6603.8|6604.8|6602|0
1618794150000|2021-04-19 01:02:30|6604.1|6601.3|6604.6|6601.8|6604.6|6601.8|6604.1|6601.3|18
1618794160000|2021-04-19 01:02:40|6604.4|6601.6|6604.1|6601.3|6604.4|6601.6|6604.1|6601.3|7
1618794170000|2021-04-19 01:02:50|6604.6|6601.8|6604.1|6601.3|6604.6|6601.8|6604.1|6601.3|1
1618794180000|2021-04-19 01:03:00|6604.6|6601.8|6604.1|6601.3|6604.6|6601.8|6604.1|6601.3|40
1618794190000|2021-04-19 01:03:10|6604.4|6601.6|6604.8|6602|6604.8|6602|6604.4|6601.6|17
1618794200000|2021-04-19 01:03:20|6604.6|6601.8|6607.3|6604.5|6608.4|6605|6604.6|6601.8|28
1618794210000|2021-04-19 01:03:30|6607.9|6605.1|6607.3|6604.5|6608.3|6605.5|6607.3|6604.5|5
1618794220000|2021-04-19 01:03:40|6607.8|6605|6607.8|6605|6607.8|6605|6607.8|6605|0
1618794230000|2021-04-19 01:03:50|6609.8|6607|6609.8|6607|6609.8|6607|6609.8|6607|4
1618794240000|2021-04-19 01:04:00|6609.6|6606.8|6607.6|6604.8|6609.6|6606.8|6607.6|6604.8|10
1618794250000|2021-04-19 01:04:10|6607.8|6605|6606.6|6603.8|6607.8|6605|6606.6|6603.8|3
1618794260000|2021-04-19 01:04:20|6606.4|6603.6|6605.8|6603|6606.4|6603.6|6605.8|6603|1
1618794270000|2021-04-19 01:04:30|6605.6|6602.8|6605.8|6603|6606.4|6603.5|6605.6|6602.4|5
1618794280000|2021-04-19 01:04:40|6606.3|6603.5|6606.6|6603.8|6606.8|6604|6606.3|6603.5|2
1618794290000|2021-04-19 01:04:50|6606.4|6603.6|6607.6|6604.8|6607.7|6604.8|6606.1|6603.3|9
1618794300000|2021-04-19 01:05:00|6608.6|6605.8|6608.6|6605.8|6608.6|6605.8|6608.6|6605.8|0
1618794310000|2021-04-19 01:05:10|6609.3|6606.5|6609.6|6606.8|6609.6|6606.8|6609.3|6606.5|1
1618794330000|2021-04-19 01:05:30|6609.9|6607.1|6609.9|6607.1|6609.9|6607.1|6609.9|6607.1|0
1618794340000|2021-04-19 01:05:40|6610.6|6607.8|6609.6|6606.8|6610.6|6607.8|6609.6|6606.8|0
1618794350000|2021-04-19 01:05:50|||||||||1
1618794370000|2021-04-19 01:06:10|6609.9|6607.1|6610.6|6607.8|6610.8|6608|6609.9|6607.1|5
1618794380000|2021-04-19 01:06:20|6610.1|6607.3|6610.1|6607.3|6610.1|6607.3|6610.1|6607.3|0
1618794390000|2021-04-19 01:06:30|6610.3|6607.5|6610.3|6607.5|6610.3|6607.5|6610.3|6607.5|4
1618794400000|2021-04-19 01:06:40|6610.4|6607.6|6609.6|6606.8|6610.4|6607.6|6609.6|6606.8|1
1618794410000|2021-04-19 01:06:50|6610.3|6607.5|6610.3|6607.5|6610.3|6607.5|6609.6|6606.8|2
1618794420000|2021-04-19 01:07:00|6609.9|6607.1|6608.6|6605.8|6609.9|6607.1|6608.6|6605.8|0
1618794430000|2021-04-19 01:07:10|6608.8|6606|6608.6|6605.8|6608.8|6606|6608.6|6605.8|3
1618794450000|2021-04-19 01:07:30|6608.1|6605.3|6608.3|6605.5|6608.3|6605.5|6608.1|6605.3|0
1618794460000|2021-04-19 01:07:40|6608.6|6605.8|6608.6|6605.8|6608.6|6605.8|6608.6|6605.8|0
1618794470000|2021-04-19 01:07:50|6608.8|6606|6608.1|6605.3|6608.8|6606|6608.1|6605.3|0
1618794480000|2021-04-19 01:08:00|6608.6|6605.8|6608.6|6605.8|6608.6|6605.8|6608.1|6605.3|1
1618794490000|2021-04-19 01:08:10|6609.1|6606.3|6612.6|6609.8|6612.6|6609.8|6609.1|6606.3|5
1618794500000|2021-04-19 01:08:20|6614.3|6611.5|6614.3|6611.5|6614.3|6611.5|6614.3|6611.5|3
1618794510000|2021-04-19 01:08:30|6614.8|6612|6614.8|6612|6614.8|6612|6614.8|6612|0
1618794520000|2021-04-19 01:08:40|6615.4|6612.6|6616.4|6613.6|6616.8|6614|6615.4|6612.6|4
1618794530000|2021-04-19 01:08:50|6616.8|6614|6616.3|6613.5|6616.8|6614|6616.3|6613.5|3
1618794540000|2021-04-19 01:09:00|6616.1|6613.3|6614.8|6612|6616.1|6613.3|6614.8|6612|0
1618794550000|2021-04-19 01:09:10|6614.6|6611.8|6615.1|6612.3|6615.3|6612.5|6614.6|6611.8|4
1618794560000|2021-04-19 01:09:20|6614.8|6612|6613.8|6611|6614.8|6612|6613.8|6611|1
1618794570000|2021-04-19 01:09:30|6613.6|6610.8|6612.8|6610|6613.6|6610.8|6612.8|6610|0
1618794580000|2021-04-19 01:09:40|6612.6|6609.8|6612.8|6610|6612.8|6610|6612.6|6609.8|0
1618794590000|2021-04-19 01:09:50|6612.6|6609.8|6609.6|6606.8|6612.6|6609.8|6609.3|6605.7|17
1618794600000|2021-04-19 01:10:00|6609.3|6606.5|6606.8|6604|6609.3|6606.5|6606.6|6603.8|19
1618794610000|2021-04-19 01:10:10|6606.6|6603.8|6606.6|6603.8|6606.8|6604|6606.6|6603.8|1
1618794620000|2021-04-19 01:10:20|6606.1|6603.3|6606.4|6603.6|6606.6|6603.8|6606.1|6603.3|4
1618794630000|2021-04-19 01:10:30|6605.8|6603|6606.3|6603.5|6606.6|6603.8|6605.8|6603|7
1618794640000|2021-04-19 01:10:40|6606.1|6603.3|6606.8|6604|6607.6|6604.8|6605.8|6603|11
1618794650000|2021-04-19 01:10:50|6606.9|6604.1|6607.6|6604.8|6608.3|6605.5|6606.9|6604.1|3
1618794660000|2021-04-19 01:11:00|6607.4|6604.6|6606.9|6604.1|6607.4|6604.6|6606.1|6603.3|3
1618794670000|2021-04-19 01:11:10|6606.8|6604|6606.6|6603.8|6607.3|6604.5|6606.6|6603.8|1
1618794680000|2021-04-19 01:11:20|6605.9|6603.1|6604.6|6601.8|6605.9|6603.1|6604.1|6601.3|21
1618794690000|2021-04-19 01:11:30|6604.8|6602|6604.8|6602|6604.8|6602|6604.8|6602|0
1618794700000|2021-04-19 01:11:40|6604.9|6602.1|6606.6|6603.8|6606.6|6603.8|6604.9|6602.1|8
1618794710000|2021-04-19 01:11:50|6606.8|6604|6606.9|6604.1|6606.9|6604.1|6606.8|6604|0
1618794720000|2021-04-19 01:12:00|6607.6|6604.8|6606.6|6603.8|6607.6|6604.8|6606.6|6603.8|1
1618794730000|2021-04-19 01:12:10|6607.6|6604.8|6607.6|6604.8|6607.6|6604.8|6607.6|6604.8|2
1618794740000|2021-04-19 01:12:20|6607.3|6604.5|6606.8|6604|6607.6|6604.8|6606.8|6604|3
1618794760000|2021-04-19 01:12:40|6607.3|6604.5|6607.6|6604.8|6608.4|6605.1|6607.3|6604.4|2
1618794770000|2021-04-19 01:12:50|6606.6|6603.8|6606.6|6603.8|6606.6|6603.8|6606.6|6603.8|0
1618794780000|2021-04-19 01:13:00|6606.1|6603.3|6605.3|6602.5|6606.1|6603.3|6605.3|6602.5|1
1618794790000|2021-04-19 01:13:10|6605.6|6602.8|6607.6|6604.8|6607.6|6604.8|6605.6|6602.8|4
1618794800000|2021-04-19 01:13:20|||||||||1
1618794860000|2021-04-19 01:14:20|6607.8|6605|6607.8|6605|6607.8|6605|6607.8|6605|0
1618794870000|2021-04-19 01:14:30|6608.3|6605.5|6608.3|6605.5|6608.3|6605.5|6608.3|6605.5|1
1618794880000|2021-04-19 01:14:40|6607.8|6605|6607.6|6604.8|6607.8|6605|6607.6|6604.8|2
1618794890000|2021-04-19 01:14:50|6607.3|6604.5|6607.3|6604.5|6607.3|6604.5|6607.3|6604.5|1
1618794900000|2021-04-19 01:15:00|6606.8|6604|6605.6|6602.8|6606.8|6604|6605.6|6602.8|2
1618794910000|2021-04-19 01:15:10|6605.3|6602.5|6605.3|6602.5|6605.3|6602.5|6605.3|6602.5|0
1618794920000|2021-04-19 01:15:20|6604.9|6602.1|6606.3|6603.5|6606.3|6603.5|6604.6|6601.8|4
1618794930000|2021-04-19 01:15:30|6607.3|6604.5|6607.4|6604.6|6607.4|6604.6|6607.1|6604.3|0
1618794940000|2021-04-19 01:15:40|6607.8|6605|6607.9|6605.1|6608.3|6605.5|6607.8|6605|1
1618794960000|2021-04-19 01:16:00|6608.8|6606|6608.8|6606|6608.8|6606|6608.8|6606|0
1618794970000|2021-04-19 01:16:10|6609.1|6606.3|6609.9|6607.1|6610.3|6607.5|6609.1|6606.3|1
1618794980000|2021-04-19 01:16:20|6609.3|6606.5|6608.9|6606.1|6609.3|6606.5|6608.9|6606.1|4
1618795000000|2021-04-19 01:16:40|6609.8|6607|6609.8|6607|6609.8|6607|6609.8|6607|0
1618795010000|2021-04-19 01:16:50|6609.9|6607.1|6609.9|6607.1|6609.9|6607.1|6609.9|6607.1|2
1618795030000|2021-04-19 01:17:10|6610.3|6607.5|6610.3|6607.5|6610.3|6607.5|6610.3|6607.5|1
1618795040000|2021-04-19 01:17:20|6609.8|6607|6610.3|6607.5|6610.3|6607.5|6608.3|6605.5|1
1618795050000|2021-04-19 01:17:30|6609.8|6607|6609.8|6607|6609.8|6607|6609.8|6607|0
1618795060000|2021-04-19 01:17:40|6609.3|6606.5|6609.3|6606.5|6609.4|6606.6|6609.3|6606.5|1
1618795070000|2021-04-19 01:17:50|6608.3|6605.5|6610.3|6607.5|6610.3|6607.5|6608.3|6605.5|5
1618795080000|2021-04-19 01:18:00|6609.8|6607|6609.3|6606.5|6609.8|6607|6609.3|6606.5|0
1618795120000|2021-04-19 01:18:40|||||||||1
1618795130000|2021-04-19 01:18:50|6609.1|6606.3|6608.6|6605.8|6609.1|6606.3|6608.6|6605.8|1
1618795150000|2021-04-19 01:19:10|6608.9|6606.1|6609.3|6606.5|6609.3|6606.5|6608.9|6606.1|2
1618795170000|2021-04-19 01:19:30|6609.6|6606.8|6610.8|6608|6610.8|6608|6609.6|6606.8|6
1618795180000|2021-04-19 01:19:40|6610.3|6607.5|6610.3|6607.5|6610.3|6607.5|6610.3|6607.5|0
1618795190000|2021-04-19 01:19:50|6609.8|6607|6610.3|6607.5|6610.3|6607.5|6609.3|6606.5|5
1618795200000|2021-04-19 01:20:00|6610.1|6607.3|6609.6|6606.8|6610.1|6607.3|6609.3|6606.5|1
1618795210000|2021-04-19 01:20:10|6609.8|6607|6609.3|6606.5|6609.8|6607|6609.3|6606.5|0
1618795220000|2021-04-19 01:20:20|6609.1|6606.3|6608.6|6605.8|6609.1|6606.3|6608.6|6605.8|0
1618795230000|2021-04-19 01:20:30|6608.3|6605.5|6609.8|6607|6609.8|6607|6608.3|6605.5|5
1618795250000|2021-04-19 01:20:50|6609.6|6606.8|6610.3|6607.5|6610.3|6607.5|6609.6|6606.8|4
1618795270000|2021-04-19 01:21:10|6609.8|6607|6608.3|6605.5|6609.8|6607|6608.3|6605.4|0
1618795280000|2021-04-19 01:21:20|6608.8|6606|6608.6|6605.8|6608.8|6606|6608.6|6605.8|0
1618795290000|2021-04-19 01:21:30|6608.3|6605.5|6608.3|6605.5|6608.3|6605.5|6608.3|6605.5|0
1618795300000|2021-04-19 01:21:40|||||||||1
1618795310000|2021-04-19 01:21:50|6608.4|6605.6|6608.6|6605.8|6608.8|6606|6608.4|6605.6|4
1618795320000|2021-04-19 01:22:00|6607.8|6605|6607.3|6604.5|6608.8|6606|6607.3|6604.5|19
1618795330000|2021-04-19 01:22:10|6607.1|6604.3|6606.6|6603.8|6607.1|6604.3|6605.8|6603|17
1618795340000|2021-04-19 01:22:20|6605.9|6603.1|6605.8|6603|6605.9|6603.1|6605.8|6603|1
1618795350000|2021-04-19 01:22:30|6606.8|6604|6606.8|6604|6606.8|6604|6606.3|6603.5|16
1618795360000|2021-04-19 01:22:40|6607.3|6604.5|6607.3|6604.5|6607.3|6604.5|6607.3|6604.5|0
1618795370000|2021-04-19 01:22:50|6606.8|6604|6604.6|6601.8|6606.8|6604|6604.6|6601.8|0
1618795380000|2021-04-19 01:23:00|6604.8|6602|6604.1|6601.3|6604.8|6602|6604.1|6601.3|12
1618795390000|2021-04-19 01:23:10|6603.8|6601|6601.8|6599|6603.8|6601|6601.8|6599|31
1618795400000|2021-04-19 01:23:20|6601.4|6598.6|6601.8|6599|6601.8|6599|6601.4|6598.6|37
1618795410000|2021-04-19 01:23:30|6602.4|6599.6|6603.8|6601|6604.3|6601.5|6602.4|6599.6|52
1618795420000|2021-04-19 01:23:40|6603.6|6600.8|6603.6|6600.8|6603.8|6601|6603.6|6600.8|0
1618795430000|2021-04-19 01:23:50|6603.8|6601|6603.6|6600.8|6603.8|6601|6603.3|6600.5|0
1618795440000|2021-04-19 01:24:00|6602.9|6600.1|6593.2|6590.4|6602.9|6600.1|6590.6|6587.8|657
1618795450000|2021-04-19 01:24:10|6594.2|6591.4|6593.2|6590.4|6594.2|6591.4|6592.9|6589.3|35
1618795460000|2021-04-19 01:24:20|6594.2|6591.4|6592.6|6589.8|6594.7|6591.4|6592.6|6589.8|20
1618795470000|2021-04-19 01:24:30|6593.2|6590.4|6593.2|6590.4|6593.2|6590.4|6593.2|6590.4|1
1618795480000|2021-04-19 01:24:40|6593.1|6590.3|6592.6|6589.8|6593.7|6590.4|6592.2|6589.3|0
1618795490000|2021-04-19 01:24:50|6593.2|6590.4|6593.6|6590.8|6593.7|6590.8|6592.6|6589.7|0
1618795500000|2021-04-19 01:25:00|6593.1|6590.3|6592.6|6589.8|6593.1|6590.3|6592.2|6589.4|4
1618795510000|2021-04-19 01:25:10|6592.7|6589.9|6592.7|6589.9|6592.7|6589.9|6592.2|6589.4|1
1618795520000|2021-04-19 01:25:20|6593.9|6591.1|6593.2|6590.4|6594.2|6591.4|6592.7|6589.9|20
1618795530000|2021-04-19 01:25:30|6592.2|6589.4|6592.2|6589.4|6592.2|6589.4|6592.2|6589.4|6
1618795540000|2021-04-19 01:25:40|6592.7|6588.7|6591.2|6588.4|6592.7|6589.4|6590.7|6587.9|10
1618795550000|2021-04-19 01:25:50|6589.1|6586.3|6589.1|6586.3|6589.1|6586.3|6588.2|6585.4|13
1618795560000|2021-04-19 01:26:00|6589.7|6586.9|6590.2|6587.4|6590.2|6587.4|6589.2|6586.4|43
1618795570000|2021-04-19 01:26:10|6590.6|6587.8|6591.2|6588.4|6591.2|6588.4|6590.6|6587.8|1
1618795580000|2021-04-19 01:26:20|6591.7|6588.9|6592.2|6589.4|6592.2|6589.4|6591.7|6588.9|1
1618795590000|2021-04-19 01:26:30|6592.6|6589.8|6592.2|6589.4|6593.4|6590.6|6592.2|6589.4|27
1618795600000|2021-04-19 01:26:40|6592.7|6589.9|6593.9|6591.1|6594.2|6591.4|6592.7|6589.9|18
1618795610000|2021-04-19 01:26:50|6594.2|6591.4|6590.2|6587.4|6594.7|6591.9|6590.2|6587.4|26
1618795620000|2021-04-19 01:27:00|6590.4|6587.6|6588.2|6585.4|6591.1|6588.3|6588.2|6585.3|20
1618795630000|2021-04-19 01:27:10|6589.1|6586.3|6590.6|6587.8|6590.6|6587.8|6588.9|6586.1|23
1618795640000|2021-04-19 01:27:20|6591.4|6588.6|6591.7|6588.9|6592.2|6589.4|6591.1|6588.3|7
1618795650000|2021-04-19 01:27:30|6592.4|6589.6|6592.7|6589.9|6593.2|6590.4|6592.2|6589.4|1
1618795660000|2021-04-19 01:27:40|6593.2|6590.4|6592.7|6589.9|6593.2|6590.4|6592.7|6589.9|0
1618795670000|2021-04-19 01:27:50|6593.2|6590.4|6593.2|6590.4|6593.2|6590.4|6591.2|6588.4|11
1618795680000|2021-04-19 01:28:00|||||||||9
1618795690000|2021-04-19 01:28:10|6592.9|6590.1|6591.6|6588.8|6592.9|6590.1|6591.6|6588.8|4
1618795700000|2021-04-19 01:28:20|6591.3|6588.5|6590.6|6587.8|6591.3|6588.5|6590.6|6587|16
1618795710000|2021-04-19 01:28:30|6591.1|6588.3|6591.2|6588.4|6591.6|6588.8|6590.6|6587.8|9
1618795720000|2021-04-19 01:28:40|6591.7|6588.9|6593.2|6590.4|6593.2|6590.4|6591.7|6588.9|2
1618795730000|2021-04-19 01:28:50|6594.1|6591.3|6592.6|6589.8|6594.1|6591.3|6592.6|6589.8|4
1618795740000|2021-04-19 01:29:00|6592.2|6589.4|6591.9|6589.1|6592.2|6589.4|6591.9|6589.1|5
1618795750000|2021-04-19 01:29:10|6591.2|6588.4|6590.2|6587.4|6591.7|6588.4|6590.1|6587|32
1618795760000|2021-04-19 01:29:20|6590.6|6587.8|6591.2|6588.4|6591.2|6588.4|6590.6|6587.8|0
1618795790000|2021-04-19 01:29:50|6590.2|6587.4|6591.2|6588.4|6591.2|6588.4|6590.2|6587|0
1618795800000|2021-04-19 01:30:00|6592.3|6588.3|6590.2|6587.4|6592.3|6588.4|6590.2|6587.4|5
1618795810000|2021-04-19 01:30:10|6590.6|6587.8|6591.2|6588.4|6591.2|6588.4|6590.2|6587.4|2
1618795820000|2021-04-19 01:30:20|||||||||1
1618795840000|2021-04-19 01:30:40|6591.6|6588.8|6591.2|6588.4|6592.3|6589.4|6591.2|6588|2
1618795850000|2021-04-19 01:30:50|6591.4|6588.6|6591.7|6588.9|6591.7|6588.9|6591.4|6588.6|0
1618795860000|2021-04-19 01:31:00|6592.1|6589.3|6593.2|6590.4|6593.2|6590.4|6591.2|6588.4|28
1618795870000|2021-04-19 01:31:10|||||||||1
1618795880000|2021-04-19 01:31:20|6594.2|6591.4|6594.2|6591.4|6594.2|6591.4|6593.7|6590.9|7
1618795890000|2021-04-19 01:31:30|6593.9|6591.1|6594.6|6591.8|6594.7|6591.9|6593.2|6590.4|3
1618795900000|2021-04-19 01:31:40|6594.7|6591.9|6594.9|6592.1|6594.9|6592.1|6594.2|6591.4|2
1618795910000|2021-04-19 01:31:50|6594.7|6591.9|6595.9|6593.1|6595.9|6593.1|6593.9|6591.1|2
1618795920000|2021-04-19 01:32:00|6595.4|6592.6|6594.2|6591.4|6595.4|6592.6|6594.2|6591.4|2
1618795930000|2021-04-19 01:32:10|6593.9|6591.1|6593.9|6591.1|6593.9|6591.1|6593.9|6591.1|0
1618795940000|2021-04-19 01:32:20|6593.7|6590.9|6593.4|6590.6|6593.7|6590.9|6593.2|6590.4|0
1618795950000|2021-04-19 01:32:30|6593.7|6590.9|6593.2|6590.4|6593.7|6590.9|6593.2|6590.4|0
1618795960000|2021-04-19 01:32:40|6592.9|6590.1|6592.4|6589.6|6592.9|6590.1|6592.4|6589.6|0
1618795970000|2021-04-19 01:32:50|6592.2|6589.4|6592.7|6589.9|6592.7|6589.9|6592.2|6589.4|2
1618795980000|2021-04-19 01:33:00|6592.6|6589.8|6592.6|6589.8|6592.6|6589.8|6592.6|6589.8|2
1618795990000|2021-04-19 01:33:10|6592.7|6589.9|6592.7|6589.9|6592.7|6589.9|6592.7|6589.9|0
1618796000000|2021-04-19 01:33:20|6593.1|6590.3|6593.9|6591.1|6594.3|6591.1|6593.1|6590.3|10
1618796010000|2021-04-19 01:33:30|6594.2|6591.4|6594.2|6591.4|6594.2|6591.4|6594.2|6591.4|0
1618796020000|2021-04-19 01:33:40|6595.2|6592.4|6595.2|6592.4|6595.2|6592.4|6595.2|6592.4|1
1618796030000|2021-04-19 01:33:50|6597.4|6594.6|6598.9|6596.1|6599.7|6596.9|6597.2|6594.4|83
1618796040000|2021-04-19 01:34:00|6598.7|6595.9|6600.2|6597.4|6600.7|6597.9|6598.7|6595.9|7
1618796050000|2021-04-19 01:34:10|6599.9|6597.1|6598.7|6595.9|6599.9|6597.1|6598.7|6595.9|4
1618796060000|2021-04-19 01:34:20|6598.4|6595.6|6597.6|6594.8|6598.4|6595.6|6597.2|6594.4|1
1618796070000|2021-04-19 01:34:30|6597.9|6595.1|6597.9|6595.1|6597.9|6595.1|6597.7|6594.9|0
1618796080000|2021-04-19 01:34:40|6597.7|6594.9|6597.2|6594.4|6597.7|6594.9|6597.2|6594.4|0
1618796090000|2021-04-19 01:34:50|6597.7|6594.9|6598.2|6595.4|6598.2|6595.4|6597.7|6594.9|3
1618796100000|2021-04-19 01:35:00|6597.9|6595.1|6596.6|6593.8|6597.9|6595.1|6596.6|6593.8|1
1618796110000|2021-04-19 01:35:10|6596.2|6593.4|6596.2|6593.4|6596.2|6593.4|6596.2|6593.4|0
1618796120000|2021-04-19 01:35:20|6597.7|6594.9|6597.2|6594.4|6598.2|6595.4|6597.2|6594.4|11
1618796130000|2021-04-19 01:35:30|6597.6|6594.8|6597.2|6594.4|6597.9|6595.1|6597.2|6594.4|11
1618796140000|2021-04-19 01:35:40|||||||||6
1618796150000|2021-04-19 01:35:50|6597.9|6595.1|6597.6|6594.8|6597.9|6595.1|6597.6|6594.8|1
1618796160000|2021-04-19 01:36:00|6597.2|6594.4|6596.2|6593.4|6597.2|6594.4|6596.2|6593.4|3
1618796170000|2021-04-19 01:36:10|6596.9|6594.1|6596.2|6593.4|6596.9|6594.1|6596.2|6593.4|1
1618796180000|2021-04-19 01:36:20|6596.9|6594.1|6596.6|6593.8|6596.9|6594.1|6596.6|6593.8|0
1618796190000|2021-04-19 01:36:30|6596.2|6593.4|6595.2|6592.4|6596.2|6593.4|6595.2|6592.4|5
1618796200000|2021-04-19 01:36:40|6594.7|6591.9|6594.7|6591.9|6594.7|6591.9|6594.7|6591.9|0
1618796210000|2021-04-19 01:36:50|6594.9|6592.1|6595.2|6592.4|6595.2|6592.4|6594.9|6592.1|1
1618796220000|2021-04-19 01:37:00|6595.6|6592.8|6595.9|6593.1|6595.9|6593.1|6595.6|6592.8|0
1618796230000|2021-04-19 01:37:10|6595.7|6592.9|6595.9|6593.1|6595.9|6593.1|6595.7|6592.9|0
1618796240000|2021-04-19 01:37:20|6596.7|6592.7|6597.2|6594.4|6598|6594.4|6596.7|6592.7|19
1618796250000|2021-04-19 01:37:30|6596.2|6593.4|6596.2|6593.4|6596.2|6593.4|6596.2|6593.4|1
1618796260000|2021-04-19 01:37:40|6596.6|6593.8|6596.6|6593.8|6597.2|6594.4|6596.6|6593.8|1
1618796270000|2021-04-19 01:37:50|6596.7|6593.9|6597.2|6594.4|6597.2|6594.4|6596.7|6593.9|1
1618796280000|2021-04-19 01:38:00|6596.6|6593.8|6596.6|6593.8|6596.6|6593.8|6596.6|6593.8|0
1618796290000|2021-04-19 01:38:10|6597.3|6593.3|6596.6|6593.8|6597.3|6594.4|6596.6|6593.3|0
1618796300000|2021-04-19 01:38:20|6597.2|6594.4|6597.2|6594.4|6597.2|6594.4|6596.2|6593.4|4
1618796320000|2021-04-19 01:38:40|6597.1|6594.3|6597.9|6595.1|6598|6595.1|6595.7|6592.9|7
1618796330000|2021-04-19 01:38:50|6598.2|6595.4|6600.2|6597.4|6600.2|6597.4|6598.2|6595.4|15
1618796340000|2021-04-19 01:39:00|6600.6|6597.8|6600.6|6597.8|6600.6|6597.8|6600.6|6597.8|0
1618796350000|2021-04-19 01:39:10|6601.2|6598.4|6604.2|6601.4|6604.2|6601.4|6601.2|6598.4|26
1618796360000|2021-04-19 01:39:20|6603.7|6600.9|6604.7|6601.9|6604.7|6601.9|6603.7|6600.9|2
1618796370000|2021-04-19 01:39:30|6604.9|6602.1|6604.9|6602.1|6605.7|6602.9|6604.9|6602.1|12
1618796380000|2021-04-19 01:39:40|6604.2|6601.4|6603.2|6600.4|6604.9|6602.1|6603.2|6600.4|3
1618796390000|2021-04-19 01:39:50|6603.7|6600.9|6603.9|6601.1|6603.9|6601.1|6603.2|6600.4|1
1618796400000|2021-04-19 01:40:00|6603.6|6600.8|6601.6|6598.8|6603.9|6601.1|6601.6|6598.8|13
1618796410000|2021-04-19 01:40:10|6601.2|6598.4|6600.6|6597.8|6601.2|6598.4|6600.2|6597.4|1
1618796430000|2021-04-19 01:40:30|6600.2|6597.4|6600.7|6597.9|6600.7|6597.9|6599.4|6596.6|2
1618796440000|2021-04-19 01:40:40|6601.2|6598.4|6603.4|6600.6|6603.4|6600.6|6601.2|6598.4|37
1618796450000|2021-04-19 01:40:50|6603.2|6600.4|6603.2|6600.4|6603.2|6600.4|6603.2|6600.4|9
1618796460000|2021-04-19 01:41:00|6602.6|6599.8|6602.6|6599.8|6602.6|6599.8|6602.2|6599.4|11
1618796470000|2021-04-19 01:41:10|6602.2|6599.4|6602.2|6599.4|6602.2|6599.4|6602.2|6599.4|0
1618796480000|2021-04-19 01:41:20|6605.6|6602.8|6604.7|6601.9|6605.6|6602.8|6603.7|6600.9|56
1618796490000|2021-04-19 01:41:30|6604.1|6601.3|6603.6|6600.8|6604.1|6601.3|6603.6|6600.8|1
1618796500000|2021-04-19 01:41:40|6602.9|6600.1|6602.6|6599.8|6603.2|6600.4|6602.6|6599.8|0
1618796510000|2021-04-19 01:41:50|6602.9|6600.1|6605.1|6602.3|6605.2|6602.4|6602.7|6599.9|7
1618796520000|2021-04-19 01:42:00|6604.7|6601.9|6604.9|6602.1|6604.9|6602.1|6604.7|6601.9|0
1618796530000|2021-04-19 01:42:10|6604.2|6601.4|6606.1|6603.3|6606.1|6603.3|6603.9|6601.1|13
1618796540000|2021-04-19 01:42:20|6605.9|6603.1|6605.7|6602.9|6605.9|6603.1|6605.2|6602.4|8
1618796550000|2021-04-19 01:42:30|6605.9|6603.1|6605.7|6602.9|6605.9|6603.1|6605.1|6602.3|10
1618796580000|2021-04-19 01:43:00|6606.4|6603.6|6607.2|6604.4|6608.7|6605.9|6606.4|6603.6|11
1618796590000|2021-04-19 01:43:10|6607.9|6605.1|6607.9|6605.1|6608.9|6606.1|6607.9|6605.1|5
1618796600000|2021-04-19 01:43:20|6607.7|6604.9|6607.7|6604.9|6607.7|6604.9|6607.7|6604.9|0
1618796610000|2021-04-19 01:43:30|6608.4|6605.6|6608.4|6605.6|6608.4|6605.6|6608.4|6605.6|1
1618796620000|2021-04-19 01:43:40|6608.7|6605.9|6607.7|6604.9|6608.7|6605.9|6607.7|6604.9|1
1618796630000|2021-04-19 01:43:50|6608.4|6605.6|6608.7|6605.9|6608.7|6605.9|6608.4|6605.6|4
1618796640000|2021-04-19 01:44:00|6608.4|6605.6|6608.2|6605.4|6608.4|6605.6|6608.2|6605.4|1
1618796650000|2021-04-19 01:44:10|6609.2|6606.4|6608.2|6605.4|6609.7|6606.9|6608.2|6605.4|4
1618796660000|2021-04-19 01:44:20|6607.7|6604.9|6607.7|6604.9|6608.2|6605.4|6607.7|6604.9|0
1618796670000|2021-04-19 01:44:30|6608.1|6605.3|6608.2|6605.4|6608.2|6605.4|6608.1|6605.3|1
1618796700000|2021-04-19 01:45:00|6607.9|6605.1|6610.2|6607.4|6610.7|6607.9|6607.9|6605.1|4
1618796720000|2021-04-19 01:45:20|6611.3|6607.3|6611.6|6608.8|6612.1|6609.3|6611.2|6607.3|49
1618796730000|2021-04-19 01:45:30|6611.2|6608.4|6610.9|6608.1|6611.2|6608.4|6610.2|6607.4|0
1618796740000|2021-04-19 01:45:40|6611.7|6608.9|6611.2|6608.4|6611.7|6608.9|6611.2|6608.4|0
1618796750000|2021-04-19 01:45:50|6611.7|6608.9|6612.7|6609.9|6612.7|6609.9|6611.7|6608.9|2
1618796760000|2021-04-19 01:46:00|6612.6|6609.8|6611.6|6608.8|6612.6|6609.8|6611.6|6608.8|2
1618796770000|2021-04-19 01:46:10|6610.7|6607.9|6611.7|6608.9|6612.2|6609.4|6610.7|6607.9|2
1618796780000|2021-04-19 01:46:20|||||||||12
1618796820000|2021-04-19 01:47:00|||||||||4
1618796830000|2021-04-19 01:47:10|6611.4|6608.6|6611.4|6608.6|6611.4|6608.6|6611.4|6608.6|11
1618796840000|2021-04-19 01:47:20|6611.9|6609.1|6611.9|6609.1|6611.9|6609.1|6611.9|6609.1|7
1618796860000|2021-04-19 01:47:40|6611.7|6608.9|6611.7|6608.9|6611.7|6608.9|6611.7|6608.9|0
1618796870000|2021-04-19 01:47:50|6612.7|6609.9|6612.7|6609.9|6612.7|6609.9|6612.7|6609.9|6
1618796880000|2021-04-19 01:48:00|6613.2|6610.4|6611.9|6609.1|6613.2|6610.4|6611.9|6609.1|4
1618796890000|2021-04-19 01:48:10|6612.1|6609.3|6614.1|6611.3|6614.1|6611.3|6612.1|6609.3|3
1618796900000|2021-04-19 01:48:20|6613.7|6610.9|6613.7|6610.9|6615.4|6612.6|6613.7|6610.9|13
1618796910000|2021-04-19 01:48:30|6613.6|6610.8|6614.7|6611.9|6615.1|6612.3|6613.6|6610.8|1
1618796920000|2021-04-19 01:48:40|6614.2|6611.4|6616.7|6613.9|6616.9|6614.1|6614.2|6611.4|10
1618796930000|2021-04-19 01:48:50|6617.4|6614.6|6618.7|6615.9|6618.7|6615.9|6617.1|6614.3|33
1618796940000|2021-04-19 01:49:00|6617.7|6614.9|6618.4|6615.6|6618.9|6616.1|6617.7|6614.9|36
1618796950000|2021-04-19 01:49:10|6618.7|6615.9|6616.6|6613.8|6619.1|6616.3|6616.6|6613.8|33
1618796960000|2021-04-19 01:49:20|6616.1|6613.3|6615.7|6612.9|6616.1|6613.3|6615.7|6612.9|0
1618796970000|2021-04-19 01:49:30|6615.6|6612.8|6615.2|6612.4|6615.9|6613.1|6615.2|6612.4|2
1618796980000|2021-04-19 01:49:40|6615.7|6612.9|6615.9|6613.1|6615.9|6613.1|6615.2|6612.4|0
1618796990000|2021-04-19 01:49:50|6616.1|6613.3|6617.7|6614.9|6618.4|6615.6|6615.7|6612.9|12
1618797000000|2021-04-19 01:50:00|6617.9|6615.1|6617.9|6615.1|6618.7|6615.9|6617.9|6615.1|5
1618797010000|2021-04-19 01:50:10|6618.2|6615.4|6618.7|6615.9|6618.7|6615.9|6617.7|6614.9|3
1618797020000|2021-04-19 01:50:20|6618.6|6615.8|6617.7|6614.9|6618.6|6615.8|6617.7|6614.9|1
1618797030000|2021-04-19 01:50:30|6618.6|6615.8|6618.7|6615.9|6618.7|6615.9|6618.1|6615.3|3
1618797040000|2021-04-19 01:50:40|6618.6|6615.8|6618.6|6615.8|6618.6|6615.8|6618.6|6615.8|0
1618797050000|2021-04-19 01:50:50|6618.4|6615.6|6618.7|6615.9|6618.7|6615.9|6618.4|6615.6|0
1618797060000|2021-04-19 01:51:00|6618.2|6615.4|6618.9|6616.1|6618.9|6616.1|6618.2|6615.4|5
1618797070000|2021-04-19 01:51:10|6619.7|6616.9|6619.6|6616.8|6619.7|6616.9|6619.6|6616.8|0
1618797080000|2021-04-19 01:51:20|6618.6|6615.8|6618.6|6615.8|6618.7|6615.8|6617.6|6614.3|23
1618797090000|2021-04-19 01:51:30|6617.9|6615.1|6618.2|6615.4|6618.2|6615.4|6617.7|6614.9|3
1618797100000|2021-04-19 01:51:40|6617.7|6614.9|6618.2|6615.4|6618.2|6615.4|6617.6|6614.8|1
1618797110000|2021-04-19 01:51:50|6618.4|6615.6|6618.6|6615.8|6618.7|6615.9|6618.4|6615.6|0
1618797120000|2021-04-19 01:52:00|6619.1|6616.3|6619.1|6616.3|6619.1|6616.3|6618.9|6616.1|0
1618797130000|2021-04-19 01:52:10|6619.2|6616.4|6618.7|6615.9|6619.2|6616.4|6618.7|6615.9|4
1618797140000|2021-04-19 01:52:20|6619.1|6616.3|6618.7|6615.9|6619.6|6616.8|6618.7|6615.9|30
1618797150000|2021-04-19 01:52:30|6618.6|6615.8|6618.7|6615.9|6618.7|6615.9|6618.6|6615.8|0
1618797160000|2021-04-19 01:52:40|6618.6|6615.8|6618.2|6615.4|6618.6|6615.8|6618.2|6615.4|0
1618797190000|2021-04-19 01:53:10|6617.9|6615.1|6618.1|6615.3|6618.1|6615.3|6617.6|6614.8|1
1618797200000|2021-04-19 01:53:20|6618.7|6615.9|6618.7|6615.9|6618.9|6616.1|6618.7|6615.9|10
1618797210000|2021-04-19 01:53:30|6618.2|6615.4|6618.2|6615.4|6618.2|6615.4|6618.1|6615.3|1
1618797220000|2021-04-19 01:53:40|6618.1|6615.3|6617.6|6614.8|6618.1|6615.3|6617.6|6614.8|5
1618797230000|2021-04-19 01:53:50|6618.1|6615.3|6617.6|6614.8|6618.1|6615.3|6617.6|6614.8|1
1618797240000|2021-04-19 01:54:00|6618.1|6615.3|6617.6|6614.8|6618.1|6615.3|6617.6|6614.8|0
1618797250000|2021-04-19 01:54:10|6617.1|6614.3|6617.6|6614.8|6617.6|6614.8|6617.1|6614.3|2
1618797270000|2021-04-19 01:54:30|6616.9|6614.1|6616.9|6614.1|6616.9|6614.1|6616.9|6614.1|0
1618797280000|2021-04-19 01:54:40|6616.7|6613.9|6616.7|6613.9|6616.7|6613.9|6616.7|6613.9|1
1618797290000|2021-04-19 01:54:50|6617.4|6614.6|6617.6|6614.8|6617.7|6614.9|6617.4|6614.6|3
1618797300000|2021-04-19 01:55:00|6617.2|6614.4|6618.2|6615.4|6618.2|6615.4|6617.2|6614.4|7
1618797310000|2021-04-19 01:55:10|6617.7|6614.9|6617.6|6614.8|6617.7|6614.9|6617.6|6614.8|0
1618797320000|2021-04-19 01:55:20|6617.1|6614.3|6617.1|6614.3|6617.6|6614.8|6616.7|6613.9|4
1618797330000|2021-04-19 01:55:30|6617.7|6614.9|6617.1|6614.3|6617.7|6614.9|6617.1|6614.3|2
1618797350000|2021-04-19 01:55:50|6617.2|6614.4|6617.6|6614.8|6617.6|6614.8|6617.2|6614.4|0
1618797360000|2021-04-19 01:56:00|6617.7|6614.9|6617.7|6614.9|6617.7|6614.9|6617.6|6614.8|2
1618797370000|2021-04-19 01:56:10|6618.7|6615.9|6618.7|6615.9|6618.7|6615.9|6618.6|6615.8|4
1618797380000|2021-04-19 01:56:20|6618.1|6615.3|6618.7|6615.9|6618.7|6615.9|6618.1|6615.3|2
1618797390000|2021-04-19 01:56:30|6619.1|6616.3|6617.4|6614.6|6619.1|6616.3|6617.1|6614.3|9
1618797400000|2021-04-19 01:56:40|6616.6|6613.8|6617.6|6614.8|6617.9|6615.1|6616.4|6613.6|10
1618797410000|2021-04-19 01:56:50|6618.6|6615.8|6617.4|6614.6|6618.6|6615.8|6617|6614.2|11
1618797420000|2021-04-19 01:57:00|6617.5|6614.7|6617|6614.2|6617.5|6614.7|6617|6614.2|3
1618797430000|2021-04-19 01:57:10|6617.4|6614.6|6617.4|6614.6|6617.4|6614.6|6617.4|6614.6|0
1618797460000|2021-04-19 01:57:40|6617.5|6614.7|6617.4|6614.6|6617.5|6614.7|6617.4|6614.6|0
1618797500000|2021-04-19 01:58:20|6616.5|6613.7|6617.5|6614.7|6617.7|6614.9|6616.4|6613.6|45
1618797510000|2021-04-19 01:58:30|6617|6614.2|6617.5|6614.7|6617.5|6614.7|6617|6614.2|0
1618797520000|2021-04-19 01:58:40|6618|6615.2|6618.7|6615.9|6619.2|6616.4|6618|6615.2|1
1618797530000|2021-04-19 01:58:50|6618|6615.2|6618.7|6615.9|6618.7|6615.9|6618|6615.2|2
1618797540000|2021-04-19 01:59:00|||||||||1
1618797550000|2021-04-19 01:59:10|||||||||2
1618797580000|2021-04-19 01:59:40|6618.5|6615.7|6618.5|6615.7|6618.7|6615.9|6618.5|6615.7|0
1618797590000|2021-04-19 01:59:50|||||||||2
1618797600000|2021-04-19 02:00:00|6618.4|6615.6|6617.5|6614.7|6618.4|6615.6|6617.5|6614.7|0
1618797650000|2021-04-19 02:00:50|||||||||2
1618797660000|2021-04-19 02:01:00|||||||||1
1618797670000|2021-04-19 02:01:10|6617.4|6614.6|6617.4|6614.6|6617.5|6614.7|6617.4|6614.6|1
1618797680000|2021-04-19 02:01:20|6618.4|6615.6|6618.4|6615.6|6618.4|6615.6|6618.4|6615.6|1
1618797700000|2021-04-19 02:01:40|6618.5|6615.7|6618.5|6615.7|6618.5|6615.7|6618.5|6615.7|2
1618797710000|2021-04-19 02:01:50|6618.7|6615.9|6619.5|6616.7|6620|6617.2|6618.7|6615.9|23
1618797720000|2021-04-19 02:02:00|6619.7|6616.9|6618.7|6615.9|6620.5|6617.7|6618.7|6615.9|1
1618797730000|2021-04-19 02:02:10|6619.4|6616.6|6619.5|6616.7|6619.5|6616.7|6619.4|6616.6|1
1618797740000|2021-04-19 02:02:20|6618.7|6615.9|6618.5|6615.7|6618.7|6615.9|6618.5|6615.7|0
1618797750000|2021-04-19 02:02:30|6618|6615.2|6618|6615.2|6618|6615.2|6618|6615.2|0
1618797760000|2021-04-19 02:02:40|6618.5|6615.7|6618.5|6615.7|6618.5|6615.7|6618|6615.2|0
1618797780000|2021-04-19 02:03:00|6619|6616.2|6619.7|6616.9|6619.7|6616.9|6619|6616.2|2
1618797790000|2021-04-19 02:03:10|6619.5|6616.7|6620.2|6617.4|6620.2|6617.4|6619.5|6616.7|0
1618797800000|2021-04-19 02:03:20|||||||||1
1618797810000|2021-04-19 02:03:30|6619.7|6616.9|6619.7|6616.9|6619.7|6616.9|6619.7|6616.9|0
1618797820000|2021-04-19 02:03:40|6619.5|6616.7|6619.7|6616.9|6619.7|6616.9|6619.5|6616.7|0
1618797830000|2021-04-19 02:03:50|6620.2|6617.4|6620.2|6617.4|6620.2|6617.4|6620.2|6617.4|0
1618797850000|2021-04-19 02:04:10|6619.9|6617.1|6620.5|6617.7|6620.7|6617.9|6619.9|6617.1|3
1618797880000|2021-04-19 02:04:40|6620.7|6617.9|6621.7|6618.9|6622.2|6619.4|6620.7|6617.9|5
1618797890000|2021-04-19 02:04:50|6621.9|6619.1|6622.2|6619.4|6622.2|6619.4|6621.7|6618.9|0
1618797900000|2021-04-19 02:05:00|6622.5|6619.7|6620.7|6617.9|6622.5|6619.7|6620.7|6617.9|3
1618797910000|2021-04-19 02:05:10|6620.5|6617.7|6621|6618.2|6621|6618.2|6620.5|6617.7|0
1618797920000|2021-04-19 02:05:20|6621.2|6618.4|6621.2|6618.4|6621.2|6618.4|6621.2|6618.4|1
1618797930000|2021-04-19 02:05:30|6621.5|6618.7|6622.7|6619.9|6622.7|6619.9|6621.5|6618.7|3
1618797940000|2021-04-19 02:05:40|6621.7|6618.9|6622|6619.2|6622|6619.2|6621.7|6618.9|3
1618797960000|2021-04-19 02:06:00|6621.7|6618.9|6622|6619.2|6622|6619.2|6621.5|6618.7|5
1618797970000|2021-04-19 02:06:10|6621.7|6618.9|6621.5|6618.7|6622|6619.2|6621.5|6618.7|1
1618797980000|2021-04-19 02:06:20|6621.7|6618.9|6620.7|6617.9|6621.7|6618.9|6620.7|6617.9|3
1618797990000|2021-04-19 02:06:30|6621|6618.2|6621.5|6618.7|6621.7|6618.9|6621|6618.2|3
1618798000000|2021-04-19 02:06:40|6621|6618.2|6621|6618.2|6621|6618.2|6621|6618.2|0
1618798010000|2021-04-19 02:06:50|6621.2|6618.4|6622.4|6619.6|6622.4|6619.6|6621.2|6618.4|3
1618798020000|2021-04-19 02:07:00|6622.7|6619.9|6622.7|6619.9|6622.7|6619.9|6622.4|6619.6|9
1618798030000|2021-04-19 02:07:10|6623.4|6620.6|6623.4|6620.6|6623.4|6620.6|6623.4|6620.6|0
1618798050000|2021-04-19 02:07:30|6623|6620.2|6625.5|6622.7|6626|6623.2|6623|6620.2|74
1618798060000|2021-04-19 02:07:40|6625.4|6622.6|6625.5|6622.7|6625.5|6622.7|6625.4|6622.6|1
1618798070000|2021-04-19 02:07:50|6625.4|6622.6|6624.9|6622.1|6625.4|6622.6|6624.9|6622.1|0
1618798080000|2021-04-19 02:08:00|6624|6621.2|6619.9|6617.1|6624|6621.2|6619.9|6617.1|7
1618798090000|2021-04-19 02:08:10|||||||||1
1618798110000|2021-04-19 02:08:30|6619.2|6616.4|6617.9|6615.1|6619.2|6616.4|6617.9|6615.1|2
1618798130000|2021-04-19 02:08:50|||||||||3
1618798140000|2021-04-19 02:09:00|6617.4|6614.6|6618.4|6615.6|6618.9|6616.1|6617.4|6614.6|6
1618798150000|2021-04-19 02:09:10|6618.9|6616.1|6618.9|6616.1|6619.4|6616.6|6618.9|6616.1|3
1618798160000|2021-04-19 02:09:20|6619|6616.2|6619|6616.2|6619|6616.2|6619|6616.2|0
1618798170000|2021-04-19 02:09:30|6620.9|6618.1|6620.4|6617.6|6620.9|6618.1|6620.4|6617.6|1
1618798180000|2021-04-19 02:09:40|6620.5|6617.7|6619.9|6617.1|6620.5|6617.7|6619.9|6617.1|0
1618798200000|2021-04-19 02:10:00|6620.4|6617.6|6619.9|6617.1|6620.4|6617.6|6619.9|6617.1|0
1618798210000|2021-04-19 02:10:10|6619.7|6616.9|6619.4|6616.6|6619.7|6616.9|6619.4|6616.6|0
1618798220000|2021-04-19 02:10:20|6619|6616.2|6616.5|6613.7|6619|6616.2|6616.5|6613.7|3
1618798230000|2021-04-19 02:10:30|6616.4|6613.6|6616.4|6613.6|6616.4|6613.6|6616.4|6613.6|0
1618798240000|2021-04-19 02:10:40|6616.5|6613.7|6616.5|6613.7|6616.5|6613.7|6616.5|6613.7|2
1618798250000|2021-04-19 02:10:50|6618|6614|6617.4|6614.6|6618|6614.7|6617.2|6614|7
1618798260000|2021-04-19 02:11:00|6617.2|6614.4|6617.2|6614.4|6617.2|6614.4|6617.2|6614.4|1
1618798270000|2021-04-19 02:11:10|6617.4|6614.6|6617.2|6614.4|6617.4|6614.6|6617.2|6614.4|0
1618798280000|2021-04-19 02:11:20|6617.4|6614.6|6617|6614.2|6617.4|6614.6|6616.9|6614.1|0
1618798290000|2021-04-19 02:11:30|6616.9|6614.1|6617.9|6615.1|6617.9|6615.1|6616.4|6613.6|8
1618798300000|2021-04-19 02:11:40|6615.2|6612.4|6616.9|6614.1|6616.9|6614.1|6615.2|6612.4|15
1618798310000|2021-04-19 02:11:50|6615.9|6613.1|6615.9|6613.1|6615.9|6613.1|6615.9|6613.1|2
1618798320000|2021-04-19 02:12:00|6616.2|6613.4|6616.2|6613.4|6616.5|6613.7|6616.2|6613.4|6
1618798330000|2021-04-19 02:12:10|6616.4|6613.6|6616|6613.2|6616.4|6613.6|6616|6613.2|1
1618798350000|2021-04-19 02:12:30|6616.4|6613.6|6616.9|6614.1|6616.9|6614.1|6616.4|6613.6|1
1618798390000|2021-04-19 02:13:10|6617.4|6614.6|6618.9|6616.1|6618.9|6616.1|6617.4|6614.6|10
1618798400000|2021-04-19 02:13:20|6618.5|6615.7|6615.9|6613.1|6618.5|6615.7|6615.9|6613.1|4
1618798420000|2021-04-19 02:13:40|6617.4|6614.6|6617.4|6614.6|6617.4|6614.6|6617.4|6614.6|5
1618798470000|2021-04-19 02:14:30|||||||||3
1618798480000|2021-04-19 02:14:40|||||||||1
1618798520000|2021-04-19 02:15:20|6616.9|6614.1|6615.2|6612.4|6616.9|6614.1|6615.2|6612.4|0
1618798530000|2021-04-19 02:15:30|6615|6612.2|6613.2|6610.4|6615|6612.2|6613.2|6610.4|17
1618798540000|2021-04-19 02:15:40|6612.7|6609.9|6612.4|6609.6|6612.7|6609.9|6611.9|6609.1|5
1618798550000|2021-04-19 02:15:50|6611.4|6608.6|6611.4|6608.6|6611.4|6608.6|6611.4|6608.6|3
1618798560000|2021-04-19 02:16:00|6611.9|6609.1|6614.2|6611.4|6614.2|6611.4|6611.9|6609.1|17
1618798570000|2021-04-19 02:16:10|6614.9|6612.1|6614.4|6611.6|6614.9|6612.1|6614.4|6611.6|1
1618798580000|2021-04-19 02:16:20|6615.4|6612.6|6615.5|6612.7|6615.5|6612.7|6615.4|6612.6|1
1618798590000|2021-04-19 02:16:30|6615.9|6613.1|6614.9|6612.1|6615.9|6613.1|6614.9|6612.1|4
1618798620000|2021-04-19 02:17:00|6614.4|6611.6|6615.2|6612.4|6615.2|6612.4|6614.4|6611.6|2
1618798630000|2021-04-19 02:17:10|6614.9|6612.1|6614.9|6612.1|6614.9|6612.1|6614.9|6612.1|0
1618798660000|2021-04-19 02:17:40|6615.4|6612.6|6615.4|6612.6|6615.4|6612.6|6615.4|6612.6|0
1618798670000|2021-04-19 02:17:50|6615.7|6612.9|6615.9|6613.1|6615.9|6613.1|6615.7|6612.9|2
1618798680000|2021-04-19 02:18:00|6615.5|6612.7|6615.5|6612.7|6615.5|6612.7|6615.5|6612.7|0
1618798710000|2021-04-19 02:18:30|||||||||1
1618798720000|2021-04-19 02:18:40|6615.7|6612.9|6615.4|6612.6|6615.9|6613.1|6615.4|6612.6|0
1618798730000|2021-04-19 02:18:50|6615|6612.2|6614.5|6611.7|6615|6612.2|6614.5|6611.7|4
1618798740000|2021-04-19 02:19:00|6615|6612.2|6615|6612.2|6615|6612.2|6615|6612.2|0
1618798750000|2021-04-19 02:19:10|6614.9|6612.1|6614.5|6611.7|6614.9|6612.1|6614.5|6611.7|0
1618798780000|2021-04-19 02:19:40|6614.4|6611.6|6613.9|6611.1|6614.5|6611.7|6613.9|6611.1|0
1618798790000|2021-04-19 02:19:50|6613.7|6610.9|6614|6611.2|6614|6611.2|6613.4|6610.6|1
1618798800000|2021-04-19 02:20:00|6613.9|6611.1|6614|6611.2|6614|6611.2|6613.9|6611.1|0
1618798810000|2021-04-19 02:20:10|6613.9|6611.1|6614|6611.2|6614|6611.2|6613.9|6611.1|0
1618798830000|2021-04-19 02:20:30|6614.4|6611.6|6614.4|6611.6|6614.4|6611.6|6614.4|6611.6|0
1618798850000|2021-04-19 02:20:50|6614|6611.2|6615.2|6612.4|6615.2|6612.4|6614|6611.2|3
1618798860000|2021-04-19 02:21:00|6614.7|6611.9|6613.9|6611.1|6614.7|6611.9|6613.9|6611.1|0
1618798910000|2021-04-19 02:21:50|6613.4|6610.6|6613.5|6610.7|6613.5|6610.7|6613.4|6610.6|2
1618798920000|2021-04-19 02:22:00|6612.5|6609.7|6613.7|6610.9|6613.9|6611.1|6612.5|6609.7|3
1618798930000|2021-04-19 02:22:10|6613.5|6610.7|6613.5|6610.7|6613.5|6610.7|6613.5|6610.7|0
1618798960000|2021-04-19 02:22:40|6613.4|6610.6|6613.5|6610.7|6614|6611.2|6613.4|6610.6|2
1618798990000|2021-04-19 02:23:10|6613.7|6610.9|6613.7|6610.9|6613.7|6610.9|6613.7|6610.9|1
1618799000000|2021-04-19 02:23:20|6613.9|6611.1|6613.7|6610.9|6613.9|6611.1|6613.5|6610.7|0
1618799010000|2021-04-19 02:23:30|6613.5|6610.7|6613.7|6610.9|6613.7|6610.9|6613.5|6610.7|1
1618799040000|2021-04-19 02:24:00|||||||||3
1618799060000|2021-04-19 02:24:20|6614.2|6611.4|6616.5|6613.7|6616.6|6613.7|6614.2|6611.4|8
1618799070000|2021-04-19 02:24:30|6616|6613.2|6616.2|6613.4|6616.2|6613.4|6615.7|6612.9|0
1618799080000|2021-04-19 02:24:40|6616.7|6613.9|6616.5|6613.7|6617|6614.2|6616.5|6613.7|0
1618799090000|2021-04-19 02:24:50|6616.7|6613.9|6617.5|6614.7|6617.7|6614.9|6616.7|6613.9|1
1618799100000|2021-04-19 02:25:00|6617.2|6614.4|6617.5|6614.7|6617.7|6614.9|6617.2|6614.4|2
1618799110000|2021-04-19 02:25:10|6617.7|6614.9|6617.5|6614.7|6618.5|6615.7|6617.5|6614.7|6
1618799120000|2021-04-19 02:25:20|6617.7|6614.9|6618.2|6615.4|6618.2|6615.4|6617.7|6614.9|2
1618799130000|2021-04-19 02:25:30|6618.5|6615.7|6620|6617.2|6620|6617.2|6618.2|6615.4|5
1618799140000|2021-04-19 02:25:40|6619.7|6616.9|6619|6616.2|6620.2|6617.4|6619|6616.2|1
1618799150000|2021-04-19 02:25:50|6619.4|6616.6|6619.5|6616.7|6619.7|6616.9|6619.4|6616.6|1
1618799160000|2021-04-19 02:26:00|6618.8|6616|6618.7|6615.9|6618.8|6616|6618.5|6615.7|2
1618799170000|2021-04-19 02:26:10|6618.8|6616|6619.2|6616.4|6619.3|6616.5|6618.5|6615.7|1
1618799180000|2021-04-19 02:26:20|6619|6616.2|6619.5|6616.7|6619.5|6616.7|6619|6616.2|1
1618799190000|2021-04-19 02:26:30|6618.7|6615.9|6618.7|6615.9|6618.7|6615.9|6618.5|6615.7|0
1618799200000|2021-04-19 02:26:40|6618.5|6615.7|6618.5|6615.7|6618.7|6615.9|6618.5|6615.7|0
1618799220000|2021-04-19 02:27:00|6618.2|6615.4|6617|6614.2|6618.2|6615.4|6616.5|6613.7|24
1618799230000|2021-04-19 02:27:10|6616.5|6613.7|6617.2|6614.4|6617.2|6614.4|6616.2|6613.4|1
1618799250000|2021-04-19 02:27:30|6616.5|6613.7|6616.7|6613.9|6616.7|6613.9|6616|6613.2|1
1618799260000|2021-04-19 02:27:40|6617|6614.2|6617.2|6614.4|6617.2|6614.4|6617|6614.2|0
1618799270000|2021-04-19 02:27:50|6617|6614.2|6616.7|6613.9|6617|6614.2|6616.7|6613.9|0
1618799280000|2021-04-19 02:28:00|6616.2|6613.4|6617.2|6614.4|6617.2|6614.4|6615.7|6612.9|0
1618799290000|2021-04-19 02:28:10|6616.5|6613.7|6616|6613.2|6616.5|6613.7|6616|6613.2|0
1618799310000|2021-04-19 02:28:30|6615.5|6612.7|6614.9|6612.1|6615.5|6612.7|6614.9|6612.1|10
1618799320000|2021-04-19 02:28:40|6614|6611.2|6614|6611.2|6614|6611.2|6614|6611.2|0
1618799340000|2021-04-19 02:29:00|6613.5|6610.7|6614|6611.2|6614|6611.2|6613.4|6610.6|1
1618799350000|2021-04-19 02:29:10|6613.9|6611.1|6613.9|6611.1|6614|6611.2|6613.9|6611.1|1
1618799370000|2021-04-19 02:29:30|6613.5|6610.7|6613.4|6610.6|6613.5|6610.7|6613.4|6610.6|0
1618799380000|2021-04-19 02:29:40|6613|6610.2|6613|6610.2|6613|6610.2|6613|6610.2|0
1618799390000|2021-04-19 02:29:50|6612.9|6610.1|6613|6610.2|6613|6610.2|6612.9|6610.1|0
1618799400000|2021-04-19 02:30:00|6612.5|6609.7|6612|6609.2|6613|6610.2|6610.7|6607.9|6
1618799410000|2021-04-19 02:30:10|6611.9|6609.1|6611.9|6609.1|6611.9|6609.1|6611.9|6609.1|1
1618799420000|2021-04-19 02:30:20|6612|6609.2|6612.9|6610.1|6613|6610.2|6612|6609.2|4
1618799430000|2021-04-19 02:30:30|6612.8|6610|6613|6610.2|6613|6610.2|6612.8|6610|0
1618799440000|2021-04-19 02:30:40|6612.3|6609.5|6613.7|6610.9|6613.7|6610.9|6612|6609.2|3
1618799450000|2021-04-19 02:30:50|6613.3|6610.5|6612|6609.2|6613.3|6610.5|6612|6609.2|3
1618799460000|2021-04-19 02:31:00|6611.8|6609|6612.5|6609.7|6612.5|6609.7|6611.8|6609|2
1618799480000|2021-04-19 02:31:20|6612.2|6609.4|6613.2|6610.4|6613.2|6610.4|6612.2|6609.4|1
1618799490000|2021-04-19 02:31:30|6613.5|6610.7|6613.2|6610.4|6613.5|6610.7|6612.5|6609.7|0
1618799500000|2021-04-19 02:31:40|6613.5|6610.7|6612.7|6609.9|6613.5|6610.7|6612.7|6609.9|0
1618799510000|2021-04-19 02:31:50|6612.8|6610|6613.2|6610.4|6613.2|6610.4|6612.8|6610|0
1618799520000|2021-04-19 02:32:00|6613.5|6610.7|6613.8|6611|6614.3|6611.5|6613.5|6610.7|1
1618799530000|2021-04-19 02:32:10|6614|6611.2|6613.8|6611|6614|6611.2|6613.8|6611|0
1618799540000|2021-04-19 02:32:20|6613|6610.2|6613|6610.2|6613|6610.2|6613|6610.2|0
1618799550000|2021-04-19 02:32:30|6612.7|6609.9|6612.7|6609.9|6612.7|6609.9|6612.5|6609.7|2
1618799560000|2021-04-19 02:32:40|6612.5|6609.7|6611.5|6608.7|6613|6610.2|6611.3|6608.5|18
1618799570000|2021-04-19 02:32:50|6611.7|6608.9|6611.2|6608.4|6611.7|6608.9|6610|6607.2|9
1618799580000|2021-04-19 02:33:00|6611|6608.2|6611.2|6608.4|6611.7|6608.9|6610.5|6607.7|9
1618799600000|2021-04-19 02:33:20|6611.3|6608.5|6612.5|6609.7|6612.7|6609.9|6611.3|6608.5|13
1618799610000|2021-04-19 02:33:30|6612.7|6609.9|6613.5|6610.7|6613.7|6610.9|6612.7|6609.9|5
1618799620000|2021-04-19 02:33:40|6613.2|6610.4|6613|6610.2|6613.2|6610.4|6613|6610.2|0
1618799630000|2021-04-19 02:33:50|6613.2|6610.4|6613.8|6611|6614|6611.2|6613.2|6610.4|2
1618799640000|2021-04-19 02:34:00|6613.5|6610.7|6613.5|6610.7|6613.5|6610.7|6613.5|6610.7|0
1618799670000|2021-04-19 02:34:30|||||||||1
1618799680000|2021-04-19 02:34:40|6614.2|6611.4|6617.2|6614.4|6617.5|6614.7|6614.2|6611.4|7
1618799690000|2021-04-19 02:34:50|6617|6614.2|6616.8|6614|6617|6614.2|6616.2|6613.4|8
1618799700000|2021-04-19 02:35:00|6617|6614.2|6617|6614.2|6617|6614.2|6616.8|6614|0
1618799710000|2021-04-19 02:35:10|6617.8|6615|6618.2|6615.4|6618.2|6615.4|6617.8|6615|35
1618799720000|2021-04-19 02:35:20|6618.7|6615.9|6618.7|6615.9|6618.7|6615.9|6618.7|6615.9|4
1618799730000|2021-04-19 02:35:30|6617.7|6614.9|6618.2|6615.4|6618.2|6615.4|6617.7|6614.9|2
1618799740000|2021-04-19 02:35:40|6618|6615.2|6617.5|6614.7|6618|6615.2|6617.5|6614.7|3
1618799750000|2021-04-19 02:35:50|6617.2|6614.4|6616.5|6613.7|6617.2|6614.4|6616.5|6613.7|1
1618799790000|2021-04-19 02:36:30|6616.2|6613.4|6615.2|6612.4|6616.2|6613.4|6615.2|6612.4|0
1618799800000|2021-04-19 02:36:40|6614.8|6612|6614.8|6612|6615|6612.2|6614.8|6612|2
1618799810000|2021-04-19 02:36:50|6615|6612.2|6615|6612.2|6615|6612.2|6614.5|6611.7|1
1618799820000|2021-04-19 02:37:00|6616|6613.2|6616|6613.2|6616|6613.2|6616|6613.2|4
1618799840000|2021-04-19 02:37:20|6615.8|6613|6615.5|6612.7|6615.8|6613|6615.5|6612.7|0
1618799880000|2021-04-19 02:38:00|6615.2|6612.4|6615.2|6612.4|6615.7|6612.9|6615.2|6612.4|0
1618799910000|2021-04-19 02:38:30|6615|6612.2|6615.7|6612.9|6615.7|6612.9|6615|6612.2|5
1618799930000|2021-04-19 02:38:50|6615.8|6613|6615.8|6613|6615.8|6613|6615.8|6613|1
1618799940000|2021-04-19 02:39:00|||||||||5
1618799950000|2021-04-19 02:39:10|6616.7|6613.9|6619.8|6617|6620|6617.2|6616.7|6613.9|4
1618799960000|2021-04-19 02:39:20|6620|6617.2|6620|6617.2|6620|6617.2|6620|6617.2|2
1618799970000|2021-04-19 02:39:30|6620.2|6617.4|6620.2|6617.4|6620.2|6617.4|6620.2|6617.4|3
1618800000000|2021-04-19 02:40:00|6619.8|6617|6619.5|6616.7|6620|6617.2|6619.5|6616.7|3
1618800010000|2021-04-19 02:40:10|6619.2|6616.4|6619.2|6616.4|6619.2|6616.4|6619.2|6616.4|0
1618800020000|2021-04-19 02:40:20|6619.7|6616.9|6619.2|6616.4|6619.7|6616.9|6619|6616.2|11
1618800030000|2021-04-19 02:40:30|6618.8|6616|6617.8|6615|6618.8|6616|6617.8|6615|7
1618800040000|2021-04-19 02:40:40|6618.2|6615.4|6618|6615.2|6618.2|6615.4|6617.8|6615|2
1618800050000|2021-04-19 02:40:50|6618.7|6615.9|6618.7|6615.9|6618.7|6615.9|6618.7|6615.9|1
1618800110000|2021-04-19 02:41:50|6618|6615.2|6617.2|6614.4|6618|6615.2|6617.2|6614.4|4
1618800120000|2021-04-19 02:42:00|6617|6614.2|6617|6614.2|6617|6614.2|6617|6614.2|0
1618800130000|2021-04-19 02:42:10|6617.3|6614.5|6618.2|6615.4|6618.2|6615.4|6617.3|6614.5|4
1618800140000|2021-04-19 02:42:20|6618|6615.2|6618.2|6615.4|6618.2|6615.4|6618|6615.2|0
1618800150000|2021-04-19 02:42:30|6617.8|6615|6618.5|6615.7|6618.7|6615.9|6617.8|6615|5
1618800160000|2021-04-19 02:42:40|6618.7|6615.9|6619.5|6616.7|6619.5|6616.7|6618.7|6615.9|1
1618800170000|2021-04-19 02:42:50|6619.3|6616.5|6619.8|6617|6620|6617.2|6619.3|6616.5|0
1618800180000|2021-04-19 02:43:00|6619|6616.2|6618.8|6616|6619|6616.2|6618.8|6616|0
1618800190000|2021-04-19 02:43:10|6619|6616.2|6618.8|6616|6619|6616.2|6618.8|6616|0
1618800210000|2021-04-19 02:43:30|6619|6616.2|6619|6616.2|6619|6616.2|6619|6616.2|2
1618800220000|2021-04-19 02:43:40|6618.8|6616|6618.8|6616|6618.8|6616|6618.8|6616|0
1618800230000|2021-04-19 02:43:50|6619.3|6616.5|6620.2|6617.4|6620.7|6617.9|6619.3|6616.5|3
1618800240000|2021-04-19 02:44:00|6620.5|6617.7|6620.5|6617.7|6620.5|6617.7|6620.5|6617.7|0
1618800250000|2021-04-19 02:44:10|6620.2|6617.4|6619.8|6617|6620.2|6617.4|6619.8|6617|0
1618800270000|2021-04-19 02:44:30|6619.3|6616.5|6620|6617.2|6620|6617.2|6619.3|6616.5|3
1618800290000|2021-04-19 02:44:50|6619.8|6617|6618.2|6615.4|6619.8|6617|6617.8|6615|5
1618800300000|2021-04-19 02:45:00|6618|6615.2|6617.3|6614.5|6618|6615.2|6617.3|6614.5|1
1618800310000|2021-04-19 02:45:10|6618|6615.2|6617.8|6615|6618.3|6615.5|6617.8|6615|5
1618800320000|2021-04-19 02:45:20|6618.5|6615.7|6619|6616.2|6619|6616.2|6618.5|6615.7|5
1618800330000|2021-04-19 02:45:30|6619.3|6616.5|6620.7|6617.9|6621.2|6618.4|6619.3|6616.5|11
1618800350000|2021-04-19 02:45:50|6620.8|6618|6621.2|6618.4|6621.2|6618.4|6620.8|6618|1
1618800360000|2021-04-19 02:46:00|6620.8|6618|6621.2|6618.4|6621.2|6618.4|6620.8|6618|1
1618800370000|2021-04-19 02:46:10|6620.8|6618|6620.2|6617.4|6620.8|6618|6620.2|6617.4|0
1618800380000|2021-04-19 02:46:20|6620.3|6617.5|6620|6617.2|6620.7|6617.9|6620|6617.2|0
1618800390000|2021-04-19 02:46:30|6620.7|6617.9|6620.7|6617.9|6620.7|6617.9|6620.7|6617.9|2
1618800400000|2021-04-19 02:46:40|||||||||3
1618800410000|2021-04-19 02:46:50|6620.2|6617.4|6620.3|6617.5|6620.3|6617.5|6620.2|6617.4|0
1618800420000|2021-04-19 02:47:00|6620.7|6617.9|6621.2|6618.4|6621.3|6618.5|6620.7|6617.9|9
1618800430000|2021-04-19 02:47:10|6621.3|6618.5|6621.3|6618.5|6621.3|6618.5|6621.3|6618.5|5
1618800440000|2021-04-19 02:47:20|6621.2|6618.4|6621.2|6618.4|6621.2|6618.4|6621.2|6618.4|0
1618800450000|2021-04-19 02:47:30|6621.3|6618.5|6623|6620.2|6623|6620.2|6621.3|6618.5|2
1618800470000|2021-04-19 02:47:50|6622.8|6620|6622.8|6620|6622.8|6620|6622.8|6620|0
1618800480000|2021-04-19 02:48:00|6622.2|6619.4|6623.7|6620.9|6623.7|6620.9|6622.2|6619.4|10
1618800490000|2021-04-19 02:48:10|6623.5|6620.7|6623.5|6620.7|6623.7|6620.9|6623.5|6620.7|1
1618800500000|2021-04-19 02:48:20|6623.7|6620.9|6626|6623.2|6626|6623.2|6623.7|6620.9|25
1618800510000|2021-04-19 02:48:30|6626.2|6623.4|6626|6623.2|6626.2|6623.4|6625.7|6622.9|7
1618800520000|2021-04-19 02:48:40|6625.7|6622.9|6625.5|6622.7|6625.7|6622.9|6625|6622.2|2
1618800540000|2021-04-19 02:49:00|6625|6622.2|6625.7|6622.9|6625.7|6622.9|6625|6622.2|2
1618800550000|2021-04-19 02:49:10|6626|6623.2|6626.2|6623.4|6626.3|6623.5|6625.5|6622.3|3
1618800560000|2021-04-19 02:49:20|6625.7|6622.9|6626.2|6623.4|6626.2|6623.4|6625.7|6622.9|0
1618800570000|2021-04-19 02:49:30|6626.3|6623.5|6626.3|6623.5|6626.3|6623.5|6626.3|6623.5|6
1618800580000|2021-04-19 02:49:40|||||||||21
1618800590000|2021-04-19 02:49:50|6628|6625.2|6627.7|6624.9|6628|6625.2|6627.7|6624.9|18
1618800600000|2021-04-19 02:50:00|6627.5|6624.7|6627.5|6624.7|6627.5|6624.7|6627.5|6624.7|7
1618800610000|2021-04-19 02:50:10|6627.3|6624.5|6627.7|6624.9|6627.7|6624.9|6626.7|6623.9|1
1618800620000|2021-04-19 02:50:20|6627.3|6624.5|6627.5|6624.7|6627.5|6624.7|6627|6624.2|2
1618800630000|2021-04-19 02:50:30|6627.7|6624.9|6628.5|6625.7|6628.5|6625.7|6627.7|6624.9|6
1618800640000|2021-04-19 02:50:40|6630.2|6627.4|6630.5|6627.7|6630.7|6627.9|6630.2|6627.4|26
1618800650000|2021-04-19 02:50:50|6630.7|6627.9|6629.2|6626.4|6630.7|6627.9|6629.2|6626.4|2
1618800660000|2021-04-19 02:51:00|6628.8|6626|6628|6625.2|6629.2|6626.4|6628|6625.2|0
1618800670000|2021-04-19 02:51:10|6627.7|6624.9|6630.7|6627.9|6630.7|6627.9|6627.7|6624.9|10
1618800680000|2021-04-19 02:51:20|6630.3|6627.5|6630.7|6627.9|6630.7|6627.9|6629.7|6626.9|11
1618800690000|2021-04-19 02:51:30|6630.8|6628|6631.2|6628.4|6631.2|6628.4|6630.8|6628|0
1618800700000|2021-04-19 02:51:40|6631|6628.2|6630.7|6627.9|6631|6628.2|6630.7|6627.9|0
1618800710000|2021-04-19 02:51:50|6630|6627.2|6629.7|6626.9|6630|6627.2|6629.7|6626.9|5
1618800720000|2021-04-19 02:52:00|6630|6627.2|6630|6627.2|6630|6627.2|6630|6627.2|7
1618800730000|2021-04-19 02:52:10|6629.7|6626.9|6630.5|6627.7|6630.5|6627.7|6629.3|6626.5|3
1618800740000|2021-04-19 02:52:20|||||||||1
1618800760000|2021-04-19 02:52:40|6630.3|6627.5|6630.3|6627.5|6630.3|6627.5|6630.3|6627.5|1
1618800770000|2021-04-19 02:52:50|6630|6627.2|6629|6626.2|6630|6627.2|6629|6626.2|4
1618800800000|2021-04-19 02:53:20|||||||||1
1618800820000|2021-04-19 02:53:40|6628.7|6625.9|6629|6626.2|6629|6626.2|6628.7|6625.9|8
1618800830000|2021-04-19 02:53:50|6628.7|6625.9|6626.5|6623.7|6628.7|6625.9|6626.5|6623.7|21
1618800840000|2021-04-19 02:54:00|6626|6623.2|6626|6623.2|6626.5|6623.7|6626|6623.2|7
1618800850000|2021-04-19 02:54:10|6626.2|6623.4|6626.2|6623.4|6626.2|6623.4|6626|6623.2|1
1618800860000|2021-04-19 02:54:20|6626.3|6623.5|6626.2|6623.4|6627.2|6624.4|6626.2|6623.4|2
1618800870000|2021-04-19 02:54:30|6625.8|6623|6625.8|6623|6626.3|6623|6625.8|6622.3|0
1618800880000|2021-04-19 02:54:40|6626.2|6623.4|6626.2|6623.4|6626.2|6623.4|6626.2|6623.4|0
1618800890000|2021-04-19 02:54:50|6625.8|6623|6625.8|6623|6626.3|6623.5|6625.8|6623|9
1618800900000|2021-04-19 02:55:00|6626.3|6623.5|6625.8|6623|6626.3|6623.5|6625.8|6623|5
1618800940000|2021-04-19 02:55:40|6626.3|6623.5|6626.3|6623.5|6626.3|6623.5|6626.2|6623.4|5
1618800950000|2021-04-19 02:55:50|6625.8|6623|6625.8|6623|6625.8|6623|6625.8|6623|1
1618800960000|2021-04-19 02:56:00|6626.2|6623.4|6626.2|6623.4|6626.2|6623.4|6625.8|6623|4
1618800970000|2021-04-19 02:56:10|6625.8|6623|6624.8|6622|6625.8|6623|6624.8|6622|0
1618800980000|2021-04-19 02:56:20|6625|6622.2|6624.7|6621.9|6625|6622.2|6624.7|6621.9|0
1618800990000|2021-04-19 02:56:30|6625|6622.2|6625.3|6622.5|6625.3|6622.5|6625|6622.2|12
1618801010000|2021-04-19 02:56:50|||||||||2
1618801020000|2021-04-19 02:57:00|||||||||4
1618801030000|2021-04-19 02:57:10|||||||||1
1618801050000|2021-04-19 02:57:30|||||||||2
1618801060000|2021-04-19 02:57:40|||||||||4
1618801080000|2021-04-19 02:58:00|6624.6|6621.8|6624.8|6622|6624.8|6622|6624.1|6621.3|6
1618801090000|2021-04-19 02:58:10|6624.6|6621.8|6623.8|6621|6624.6|6621.8|6623.8|6621|1
1618801100000|2021-04-19 02:58:20|6623.6|6620.8|6623.1|6620.3|6623.6|6620.8|6623.1|6620.3|3
1618801110000|2021-04-19 02:58:30|6623.5|6620.7|6623.5|6620.7|6623.5|6620.7|6623.5|6620.7|0
1618801120000|2021-04-19 02:58:40|6620.8|6618|6620.8|6618|6620.8|6618|6620.6|6617.8|12
1618801130000|2021-04-19 02:58:50|6621|6618.2|6620.8|6618|6621|6618.2|6620.6|6617.8|0
1618801140000|2021-04-19 02:59:00|6621.1|6618.3|6620.5|6617.7|6621.1|6618.3|6620.3|6617.5|11
1618801150000|2021-04-19 02:59:10|6620.8|6618|6621.1|6618.3|6621.1|6618.3|6620.8|6618|1
1618801190000|2021-04-19 02:59:50|6621.3|6618.5|6621.1|6618.3|6621.3|6618.5|6621.1|6618.3|0
1618801200000|2021-04-19 03:00:00|6621.3|6618.5|6621.1|6618.3|6621.3|6618.5|6621|6618.2|14
1618801210000|2021-04-19 03:00:10|6620.8|6618|6620.8|6618|6620.8|6618|6620.8|6618|0
1618801220000|2021-04-19 03:00:20|6620.6|6617.8|6619.8|6617|6620.6|6617.8|6619.8|6617|1
1618801230000|2021-04-19 03:00:30|6620.6|6617.8|6620|6617.2|6620.6|6617.8|6620|6617.2|0
1618801240000|2021-04-19 03:00:40|6619.6|6616.8|6619.6|6616.8|6619.6|6616.8|6619.6|6616.8|0
1618801260000|2021-04-19 03:01:00|||||||||1
1618801280000|2021-04-19 03:01:20|6620.1|6617.3|6619.8|6617|6620.3|6617.5|6619.8|6617|3
1618801290000|2021-04-19 03:01:30|6620.1|6617.3|6620.3|6617.5|6620.3|6617.5|6620.1|6617.3|2
1618801320000|2021-04-19 03:02:00|6620.6|6617.8|6623.6|6620.8|6623.6|6620.8|6620.6|6617.8|14
1618801330000|2021-04-19 03:02:10|6623.1|6620.3|6623.6|6620.8|6623.6|6620.8|6623|6620.2|0
1618801340000|2021-04-19 03:02:20|6623.8|6621|6623.8|6621|6623.8|6621|6623.8|6621|1
1618801360000|2021-04-19 03:02:40|6624.3|6621.5|6624.3|6621.5|6624.3|6621.5|6624.3|6621.5|0
1618801370000|2021-04-19 03:02:50|6624.1|6621.3|6624.1|6621.3|6624.1|6621.3|6624.1|6621.3|0
1618801380000|2021-04-19 03:03:00|6623.8|6621|6621.8|6619|6623.8|6621|6621.8|6618.2|6
1618801390000|2021-04-19 03:03:10|6622.2|6618.2|6621.5|6618.7|6622.2|6619|6621.5|6618.2|5
1618801400000|2021-04-19 03:03:20|6621|6618.2|6620.8|6618|6621|6618.2|6620.6|6617.8|0
1618801410000|2021-04-19 03:03:30|6621.8|6619|6621.6|6618.8|6621.8|6619|6621.6|6618.8|0
1618801420000|2021-04-19 03:03:40|6621.8|6619|6621.8|6619|6621.8|6619|6621.6|6618.8|0
1618801430000|2021-04-19 03:03:50|6622.3|6619.5|6621.8|6619|6622.3|6619.5|6621.8|6619|1
1618801440000|2021-04-19 03:04:00|6622.3|6619.5|6622.3|6619.5|6622.3|6619.5|6622.3|6619.5|6
1618801460000|2021-04-19 03:04:20|6622.1|6619.3|6622.1|6619.3|6622.1|6619.3|6622.1|6619.3|6
1618801470000|2021-04-19 03:04:30|6621.8|6619|6621.8|6619|6621.8|6619|6621.6|6618.8|1
1618801480000|2021-04-19 03:04:40|6622.3|6619.5|6621.8|6619|6622.3|6619.5|6621.8|6619|1
1618801520000|2021-04-19 03:05:20|6621.6|6618.8|6621.8|6619|6621.8|6619|6621.6|6618.8|1
1618801580000|2021-04-19 03:06:20|6620.8|6618|6620.8|6618|6620.8|6618|6620.6|6617.8|1
1618801610000|2021-04-19 03:06:50|6620.6|6617.8|6621.8|6619|6621.8|6619|6620.6|6617.8|0
1618801620000|2021-04-19 03:07:00|6621.6|6618.8|6621.8|6619|6621.8|6619|6621.6|6618.8|0
1618801650000|2021-04-19 03:07:30|6621.6|6618.8|6621.6|6618.8|6621.6|6618.8|6621.6|6618.8|0
1618801660000|2021-04-19 03:07:40|6621.8|6619|6622.3|6619.5|6622.3|6619.5|6621.8|6619|0
1618801680000|2021-04-19 03:08:00|6622.1|6619.3|6621.6|6618.8|6622.1|6619.3|6621.5|6618.7|4
1618801690000|2021-04-19 03:08:10|6621.8|6619|6621.8|6619|6621.8|6619|6621.8|6619|0
1618801700000|2021-04-19 03:08:20|6621.6|6618.8|6621.8|6619|6621.8|6619|6621.6|6618.8|0
1618801710000|2021-04-19 03:08:30|6621.5|6618.7|6621.5|6618.7|6621.8|6619|6621.5|6618.7|1
1618801720000|2021-04-19 03:08:40|6621.8|6619|6622.1|6619.3|6622.1|6619.3|6621.8|6619|5
1618801730000|2021-04-19 03:08:50|6622.3|6619.5|6621.8|6619|6622.3|6619.5|6621.8|6619|0
1618801740000|2021-04-19 03:09:00|6622.1|6619.3|6621.8|6619|6622.3|6619.5|6621.6|6618.8|8
1618801750000|2021-04-19 03:09:10|6621.5|6618.7|6620.8|6618|6621.5|6618.7|6620.8|6618|1
1618801760000|2021-04-19 03:09:20|6620.6|6617.8|6621.6|6618.8|6621.6|6618.8|6620.1|6617.3|0
1618801770000|2021-04-19 03:09:30|6621.8|6619|6621.5|6618.7|6621.8|6619|6620.8|6618|3
1618801780000|2021-04-19 03:09:40|6621.3|6618.5|6620.1|6617.3|6621.3|6618.5|6620.1|6617.3|0
1618801790000|2021-04-19 03:09:50|6620.6|6617.8|6620.1|6617.3|6621.1|6618.3|6620.1|6617.3|0
1618801800000|2021-04-19 03:10:00|6620.5|6617.7|6621.1|6618.3|6621.1|6618.3|6620.5|6617.7|0
1618801810000|2021-04-19 03:10:10|6621.5|6618.7|6621.6|6618.8|6621.6|6618.8|6621.5|6618.7|0
1618801820000|2021-04-19 03:10:20|6621.5|6618.7|6620.8|6618|6621.6|6618.8|6620.8|6618|1
1618801840000|2021-04-19 03:10:40|6621.1|6618.3|6620.6|6617.8|6621.1|6618.3|6620.5|6617.7|1
1618801850000|2021-04-19 03:10:50|6620.8|6618|6621.1|6618.3|6621.1|6618.3|6620.8|6618|1
1618801860000|2021-04-19 03:11:00|6620.8|6618|6619.8|6617|6620.8|6618|6619.8|6617|0
1618801870000|2021-04-19 03:11:10|6620.5|6617.7|6620.5|6617.7|6620.5|6617.7|6620.5|6617.7|0
1618801890000|2021-04-19 03:11:30|6619.6|6616.8|6619.6|6616.8|6619.6|6616.8|6619.6|6616.8|0
1618801900000|2021-04-19 03:11:40|6619.8|6617|6619.6|6616.8|6620.1|6617.3|6619.6|6616.8|0
1618801910000|2021-04-19 03:11:50|6620|6617.2|6620.6|6617.8|6620.6|6617.8|6620|6617.2|1
1618801920000|2021-04-19 03:12:00|6621|6618.2|6620.1|6617.3|6621.6|6618.8|6620.1|6617.2|23
1618801930000|2021-04-19 03:12:10|6619.6|6616.8|6619.6|6616.8|6619.6|6616.8|6619.5|6616.7|0
1618801940000|2021-04-19 03:12:20|6620.1|6617.3|6621.8|6619|6621.8|6619|6620.1|6617.3|29
1618801960000|2021-04-19 03:12:40|6622.1|6619.3|6623.1|6620.3|6623.1|6620.3|6621.8|6619|3
1618801970000|2021-04-19 03:12:50|6622.3|6619.5|6622.3|6619.5|6622.3|6619.5|6622.3|6619.5|0
1618801980000|2021-04-19 03:13:00|6622.1|6619.3|6622.3|6619.5|6622.3|6619.5|6622|6619.2|13
1618801990000|2021-04-19 03:13:10|6622.1|6619.3|6621.8|6619|6622.1|6619.3|6621.8|6619|3
1618802020000|2021-04-19 03:13:40|6621.6|6618.8|6622.1|6619.3|6622.1|6619.3|6621.6|6618.8|0
1618802050000|2021-04-19 03:14:10|6621.6|6618.8|6621.6|6618.8|6621.6|6618.8|6621.6|6618.8|0
1618802060000|2021-04-19 03:14:20|6620.6|6617.8|6621.5|6618.7|6621.5|6618.7|6620.6|6617.8|3
1618802070000|2021-04-19 03:14:30|6622|6619.2|6626.8|6624|6627.6|6624.8|6622|6619.2|93
1618802080000|2021-04-19 03:14:40|6626.6|6623.8|6625.6|6622.8|6626.6|6623.8|6625.6|6622.8|3
1618802090000|2021-04-19 03:14:50|6626.5|6623.7|6626.5|6623.7|6626.5|6623.7|6626.5|6623.7|1
1618802100000|2021-04-19 03:15:00|6626.1|6623.3|6625.6|6622.8|6626.1|6623.3|6625.6|6622.8|1
1618802110000|2021-04-19 03:15:10|6625.1|6622.3|6625.8|6623|6625.8|6623|6624.6|6621.8|2
1618802120000|2021-04-19 03:15:20|6625.5|6622.7|6625.8|6623|6625.8|6623|6625.1|6622.3|1
1618802130000|2021-04-19 03:15:30|6625.1|6622.3|6625.1|6622.3|6625.1|6622.3|6625.1|6622.3|1
1618802140000|2021-04-19 03:15:40|6625.6|6622.8|6625.5|6622.7|6625.8|6623|6625.1|6622.3|0
1618802150000|2021-04-19 03:15:50|6625.6|6622.8|6625.5|6622.7|6625.6|6622.8|6625.5|6622.7|0
1618802160000|2021-04-19 03:16:00|6625.6|6622.8|6625.6|6622.8|6625.8|6623|6625.6|6622.8|0
1618802170000|2021-04-19 03:16:10|6625.5|6622.7|6625.5|6622.7|6625.5|6622.7|6625.5|6622.7|0
1618802180000|2021-04-19 03:16:20|6624.6|6621.8|6624.8|6622|6624.8|6622|6624.6|6621.8|0
1618802210000|2021-04-19 03:16:50|6623.8|6621|6623.8|6621|6623.8|6621|6623.8|6621|2
1618802230000|2021-04-19 03:17:10|6624.6|6621.8|6624.6|6621.8|6624.6|6621.8|6624.6|6621.8|0
1618802240000|2021-04-19 03:17:20|6623.8|6621|6623.8|6621|6623.8|6621|6623.8|6621|0
1618802280000|2021-04-19 03:18:00|6623.6|6620.8|6623.6|6620.8|6623.6|6620.8|6623.6|6620.8|0
1618802290000|2021-04-19 03:18:10|6623.5|6620.7|6622.6|6619.8|6623.5|6620.7|6622.6|6619.8|2
1618802310000|2021-04-19 03:18:30|6622.8|6620|6624.3|6621.5|6624.3|6621.5|6622.8|6620|3
1618802320000|2021-04-19 03:18:40|6624.1|6621.3|6622.1|6619.3|6624.5|6621.7|6621.8|6619|11
1618802340000|2021-04-19 03:19:00|6622|6619.2|6621.6|6618.8|6622|6619.2|6621.5|6618.7|0
1618802350000|2021-04-19 03:19:10|||||||||1
1618802360000|2021-04-19 03:19:20|6621.8|6619|6621.8|6619|6621.8|6619|6621.8|6619|1
1618802380000|2021-04-19 03:19:40|6621.6|6618.8|6621.6|6618.8|6621.6|6618.8|6621.6|6618.8|0
1618802390000|2021-04-19 03:19:50|6620.8|6618|6621.5|6618.7|6621.6|6618.8|6620.6|6617.8|5
1618802400000|2021-04-19 03:20:00|6621.6|6618.8|6621.6|6618.8|6621.6|6618.8|6621.6|6618.8|0
1618802410000|2021-04-19 03:20:10|6622.1|6619.3|6621.8|6619|6622.1|6619.3|6621.8|6619|2
1618802430000|2021-04-19 03:20:30|6621.5|6618.7|6621.5|6618.7|6621.8|6619|6621.5|6618.7|0
1618802460000|2021-04-19 03:21:00|6621.3|6618.5|6620.5|6617.7|6621.3|6618.5|6620.5|6617.7|0
1618802490000|2021-04-19 03:21:30|6620.6|6617.8|6620.6|6617.8|6620.6|6617.8|6620.5|6617.7|0
1618802520000|2021-04-19 03:22:00|6620.5|6617.7|6620.5|6617.7|6620.5|6617.7|6620.5|6617.7|0
1618802530000|2021-04-19 03:22:10|6620.8|6618|6621.5|6618.7|6621.5|6618.7|6620.8|6618|0
1618802540000|2021-04-19 03:22:20|6620.6|6617.8|6620.6|6617.8|6620.6|6617.8|6620.6|6617.8|0
1618802560000|2021-04-19 03:22:40|6620.5|6617.7|6620.5|6617.7|6620.5|6617.7|6620.5|6617.7|0
1618802570000|2021-04-19 03:22:50|6620.8|6618|6620.8|6618|6620.8|6618|6620.8|6618|0
1618802580000|2021-04-19 03:23:00|6621.1|6618.3|6620.1|6617.3|6621.1|6618.3|6619.6|6616.8|2
1618802590000|2021-04-19 03:23:10|6620.5|6617.7|6620.5|6617.7|6620.5|6617.7|6620.5|6617.7|0
1618802630000|2021-04-19 03:23:50|6620.6|6617.8|6620.6|6617.8|6620.6|6617.8|6620.6|6617.8|0
1618802640000|2021-04-19 03:24:00|6620.5|6617.7|6620.5|6617.7|6620.5|6617.7|6620.5|6617.7|1
1618802670000|2021-04-19 03:24:30|6619.6|6616.8|6619.5|6616.7|6619.6|6616.8|6619.5|6616.7|1
1618802680000|2021-04-19 03:24:40|6619.8|6617|6619.5|6616.7|6620.5|6617.7|6619.5|6616.7|0
1618802710000|2021-04-19 03:25:10|6619.8|6617|6620.1|6617.3|6620.1|6617.3|6619.8|6617|0
1618802720000|2021-04-19 03:25:20|6619.6|6616.8|6619.5|6616.7|6619.6|6616.8|6619.5|6616.7|0
1618802730000|2021-04-19 03:25:30|6619|6616.2|6617.5|6614.7|6619|6616.2|6617.5|6614.7|10
1618802740000|2021-04-19 03:25:40|6617.3|6614.5|6614.6|6611.8|6617.3|6614.5|6614.6|6611.8|28
1618802750000|2021-04-19 03:25:50|6615.1|6612.3|6614.5|6611.7|6615.5|6612.7|6614.5|6611.7|17
1618802760000|2021-04-19 03:26:00|6615.1|6612.3|6615.1|6612.3|6615.1|6612.3|6615.1|6612.3|0
1618802770000|2021-04-19 03:26:10|6615.6|6612.8|6616.5|6613.7|6616.5|6613.7|6615.5|6612.7|0
1618802780000|2021-04-19 03:26:20|6616.6|6613.8|6617.6|6614.8|6617.6|6614.8|6616.6|6613.8|1
1618802790000|2021-04-19 03:26:30|6618.1|6615.3|6617.6|6614.8|6618.1|6615.3|6617.6|6614.8|0
1618802800000|2021-04-19 03:26:40|6617.1|6614.3|6617.1|6614.3|6617.1|6614.3|6617.1|6614.3|1
1618802820000|2021-04-19 03:27:00|6617.6|6614.8|6617.6|6614.8|6617.6|6614.8|6617.6|6614.8|0
1618802830000|2021-04-19 03:27:10|6617.1|6614.3|6619.1|6616.3|6619.1|6616.3|6617.1|6614.3|10
1618802840000|2021-04-19 03:27:20|6618.8|6616|6619.6|6616.8|6619.6|6616.8|6618.6|6615.8|7
1618802860000|2021-04-19 03:27:40|6619.5|6616.7|6619.1|6616.3|6619.5|6616.7|6619.1|6616.3|1
1618802870000|2021-04-19 03:27:50|6618.6|6615.8|6618.6|6615.8|6618.6|6615.8|6618.6|6615.8|0
1618802880000|2021-04-19 03:28:00|6618.5|6615.7|6618.5|6615.7|6618.6|6615.8|6618.5|6615.7|0
1618802890000|2021-04-19 03:28:10|6617.6|6614.8|6617.6|6614.8|6618.1|6615.3|6617.5|6614.7|0
1618802930000|2021-04-19 03:28:50|6617.5|6614.7|6617.5|6614.7|6617.6|6614.8|6617.5|6614.7|1
1618802950000|2021-04-19 03:29:10|6617.8|6615|6618.1|6615.3|6618.1|6615.3|6617.8|6615|0
1618802970000|2021-04-19 03:29:30|6617.8|6615|6617.5|6614.7|6617.8|6615|6617.5|6614.7|0
1618802990000|2021-04-19 03:29:50|6617.3|6614.5|6617|6614.2|6617.3|6614.5|6617|6614.2|1
1618803000000|2021-04-19 03:30:00|6616.6|6613.8|6615.6|6612.8|6616.6|6613.8|6615.6|6612.8|0
1618803020000|2021-04-19 03:30:20|6615.5|6612.7|6615.6|6612.8|6615.6|6612.8|6615.5|6612.7|0
1618803030000|2021-04-19 03:30:30|6616|6613.2|6616|6613.2|6616|6613.2|6616|6613.2|0
1618803040000|2021-04-19 03:30:40|6615.6|6612.8|6615.6|6612.8|6615.6|6612.8|6615.6|6612.8|0
1618803050000|2021-04-19 03:30:50|6615.8|6613|6615.8|6613|6615.8|6613|6615.8|6613|1
1618803060000|2021-04-19 03:31:00|6615.9|6613.1|6616.3|6613.5|6616.3|6613.5|6615.9|6613.1|0
1618803070000|2021-04-19 03:31:10|6617.1|6614.3|6617.6|6614.8|6617.6|6614.8|6617.1|6614.3|1
1618803090000|2021-04-19 03:31:30|6617.4|6614.6|6617.6|6614.8|6617.6|6614.8|6617.4|6614.6|0
1618803110000|2021-04-19 03:31:50|6617.1|6614.3|6617.1|6614.3|6617.1|6614.3|6616.4|6613.6|2
1618803120000|2021-04-19 03:32:00|6617.4|6614.6|6617.1|6614.3|6617.6|6614.8|6617.1|6614.3|0
1618803130000|2021-04-19 03:32:10|6617.6|6614.8|6618.4|6615.6|6618.4|6615.6|6617.4|6614.6|1
1618803170000|2021-04-19 03:32:50|6617.6|6614.8|6617.4|6614.6|6617.6|6614.8|6617.4|6614.6|0
1618803180000|2021-04-19 03:33:00|6618.1|6615.3|6618.1|6615.3|6618.1|6615.3|6618.1|6615.3|1
1618803190000|2021-04-19 03:33:10|6617.8|6615|6617.4|6614.6|6617.8|6615|6617.4|6614.6|2
1618803200000|2021-04-19 03:33:20|6618.2|6614.2|6618.4|6615.6|6618.4|6615.6|6618.2|6614.2|0
1618803250000|2021-04-19 03:34:10|6618.8|6616|6620.4|6617.6|6620.4|6617.6|6618.8|6616|0
1618803280000|2021-04-19 03:34:40|6619.6|6616.8|6617.6|6614.8|6619.6|6616.8|6617.1|6614.3|20
1618803300000|2021-04-19 03:35:00|6617.9|6615.1|6618.4|6615.6|6618.8|6616|6617.9|6615.1|1
1618803310000|2021-04-19 03:35:10|6618.8|6616|6618.4|6615.6|6618.8|6616|6618.4|6615.6|2
1618803320000|2021-04-19 03:35:20|6618.6|6615.8|6618.6|6615.8|6618.6|6615.8|6618.6|6615.8|0
1618803340000|2021-04-19 03:35:40|6618.4|6615.6|6618.6|6615.8|6618.6|6615.8|6618.4|6615.6|1
1618803350000|2021-04-19 03:35:50|6618.8|6616|6618.8|6616|6618.8|6616|6618.8|6616|6
1618803360000|2021-04-19 03:36:00|6618.6|6615.8|6618.6|6615.8|6618.6|6615.8|6618.6|6615.8|0
1618803400000|2021-04-19 03:36:40|6618.8|6616|6618.6|6615.8|6618.8|6616|6618.6|6615.8|3
1618803410000|2021-04-19 03:36:50|6618.8|6616|6618.8|6616|6618.8|6616|6618.8|6616|1
1618803450000|2021-04-19 03:37:30|6617.8|6615|6616.8|6614|6617.8|6615|6616.6|6613.8|3
1618803460000|2021-04-19 03:37:40|6616.9|6614.1|6617.1|6614.3|6617.6|6614.8|6616.9|6614.1|1
1618803470000|2021-04-19 03:37:50|6617.6|6614.8|6616.8|6614|6617.6|6614.8|6616.1|6613.3|3
1618803510000|2021-04-19 03:38:30|6617.6|6614.8|6617.3|6614.5|6617.6|6614.8|6617.3|6614.5|0
1618803520000|2021-04-19 03:38:40|6617.6|6614.8|6617.6|6614.8|6617.6|6614.8|6617.6|6614.8|0
1618803540000|2021-04-19 03:39:00|6618.3|6615.5|6618.8|6616|6618.8|6616|6617.8|6615|3
1618803550000|2021-04-19 03:39:10|||||||||1
1618803710000|2021-04-19 03:41:50|||||||||1
1618803720000|2021-04-19 03:42:00|6617.8|6615|6617.8|6615|6617.8|6615|6617.8|6615|4
1618803770000|2021-04-19 03:42:50|||||||||1
1618803820000|2021-04-19 03:43:40|6618.6|6615.8|6618.8|6616|6618.8|6616|6618.6|6615.8|3
1618803850000|2021-04-19 03:44:10|6618.4|6615.6|6616.8|6614|6618.4|6615.6|6616.8|6614|2
1618803890000|2021-04-19 03:44:50|||||||||1
1618803900000|2021-04-19 03:45:00|6615.1|6612.3|6615.3|6612.5|6615.3|6612.5|6615.1|6612.3|2
1618803910000|2021-04-19 03:45:10|6615.4|6612.6|6615.6|6612.8|6615.6|6612.8|6615.4|6612.6|0
1618803920000|2021-04-19 03:45:20|6615.4|6612.6|6615.4|6612.6|6615.6|6612.8|6615.4|6612.6|2
1618803930000|2021-04-19 03:45:30|6615.1|6612.3|6615.6|6612.8|6615.6|6612.8|6615.1|6612.3|0
1618803940000|2021-04-19 03:45:40|6615.4|6612.6|6615.1|6612.3|6615.4|6612.6|6615.1|6612.3|0
1618803970000|2021-04-19 03:46:10|6615.6|6612.8|6615.6|6612.8|6615.6|6612.8|6615.6|6612.8|0
1618803990000|2021-04-19 03:46:30|6615.1|6612.3|6616.1|6613.3|6616.1|6613.3|6615.1|6612.3|4
1618804060000|2021-04-19 03:47:40|6615.8|6613|6615.8|6613|6615.8|6613|6615.8|6613|0
1618804090000|2021-04-19 03:48:10|6616.1|6613.3|6616.1|6613.3|6616.1|6613.3|6616.1|6613.3|0
1618804120000|2021-04-19 03:48:40|6615.8|6613|6615.8|6613|6615.8|6613|6615.8|6613|0
1618804140000|2021-04-19 03:49:00|6614.8|6612|6614.8|6612|6614.8|6612|6614.6|6611.8|7
1618804170000|2021-04-19 03:49:30|6615.6|6612.8|6615.6|6612.8|6615.6|6612.8|6615.6|6612.8|0
1618804180000|2021-04-19 03:49:40|6616.3|6613.5|6615.8|6613|6616.3|6613.5|6615.8|6613|3
1618804190000|2021-04-19 03:49:50|||||||||1
1618804210000|2021-04-19 03:50:10|6615.1|6612.3|6613.8|6611|6615.1|6612.3|6613.4|6610.6|13
1618804230000|2021-04-19 03:50:30|6614.1|6611.3|6614.1|6611.3|6614.1|6611.3|6614.1|6611.3|0
1618804310000|2021-04-19 03:51:50|||||||||2
1618804390000|2021-04-19 03:53:10|6614.3|6611.5|6614.6|6611.8|6614.6|6611.8|6614.3|6611.5|0
1618804400000|2021-04-19 03:53:20|6614.1|6611.3|6614.1|6611.3|6614.1|6611.3|6614.1|6611.3|0
1618804510000|2021-04-19 03:55:10|6614.6|6611.8|6614.6|6611.8|6614.6|6611.8|6614.6|6611.8|0
1618804630000|2021-04-19 03:57:10|6615.6|6612.8|6616.7|6613.9|6616.9|6614.1|6615.6|6612.8|24
1618804650000|2021-04-19 03:57:30|6617.1|6614.3|6617.7|6614.9|6617.7|6614.9|6616.7|6613.9|8
1618804700000|2021-04-19 03:58:20|6616.7|6613.9|6616.7|6613.9|6616.7|6613.9|6616.7|6613.9|0
1618804730000|2021-04-19 03:58:50|6617.1|6614.3|6617.7|6614.9|6617.7|6614.9|6617.1|6614.3|0
1618804740000|2021-04-19 03:59:00|6616.7|6613.9|6616.7|6613.9|6616.7|6613.9|6616.7|6613.9|0
1618804750000|2021-04-19 03:59:10|6616.6|6613.8|6616.2|6613.4|6616.6|6613.8|6616.2|6613.4|0
1618804800000|2021-04-19 04:00:00|6616.1|6613.3|6617.7|6614.9|6617.7|6614.9|6615.2|6612.4|14
1618804810000|2021-04-19 04:00:10|6618.2|6615.4|6618.2|6615.4|6618.2|6615.4|6618.2|6615.4|9
1618804820000|2021-04-19 04:00:20|6618.6|6615.8|6617.6|6614.8|6618.7|6615.9|6617.6|6614.8|2
1618804830000|2021-04-19 04:00:30|6616.7|6613.9|6616.7|6613.9|6616.7|6613.9|6616.7|6613.9|0
1618804840000|2021-04-19 04:00:40|6616.9|6614.1|6617.7|6614.9|6617.7|6614.9|6616.9|6614.1|0
1618804860000|2021-04-19 04:01:00|6617.6|6614.8|6617.4|6614.6|6617.6|6614.8|6617.4|6614.6|0
1618804870000|2021-04-19 04:01:10|6616.7|6613.9|6616.7|6613.9|6616.7|6613.9|6616.7|6613.9|0
1618804910000|2021-04-19 04:01:50|6617.6|6614.8|6617.6|6614.8|6617.6|6614.8|6617.6|6614.8|0
1618804920000|2021-04-19 04:02:00|6618.1|6615.3|6618.1|6615.3|6618.1|6615.3|6618.1|6615.3|1
1618804950000|2021-04-19 04:02:30|6618.6|6615.8|6618.6|6615.8|6618.6|6615.8|6618.6|6615.8|0
1618804960000|2021-04-19 04:02:40|6618.4|6615.6|6618.4|6615.6|6618.4|6615.6|6618.4|6615.6|1
1618804970000|2021-04-19 04:02:50|6617.6|6614.8|6617.6|6614.8|6617.6|6614.8|6617.6|6614.8|1
1618804980000|2021-04-19 04:03:00|6617.7|6614.9|6617.7|6614.9|6617.7|6614.9|6617.7|6614.9|2
1618804990000|2021-04-19 04:03:10|6618.1|6615.3|6618.1|6615.3|6618.1|6615.3|6618.1|6615.3|0
1618805000000|2021-04-19 04:03:20|6618.7|6615.9|6618.7|6615.9|6618.7|6615.9|6618.7|6615.9|0
1618805010000|2021-04-19 04:03:30|6617.7|6614.9|6617.7|6614.9|6617.7|6614.9|6617.7|6614.9|2
1618805050000|2021-04-19 04:04:10|6618.1|6615.3|6617.7|6614.9|6618.1|6615.3|6617.7|6614.9|1
1618805090000|2021-04-19 04:04:50|6617.6|6614.8|6617.6|6614.8|6617.6|6614.8|6617.6|6614.8|2
1618805110000|2021-04-19 04:05:10|||||||||1
1618805120000|2021-04-19 04:05:20|6617.4|6614.6|6617.6|6614.8|6617.6|6614.8|6617.1|6614.3|1
1618805130000|2021-04-19 04:05:30|||||||||1
1618805140000|2021-04-19 04:05:40|6617.4|6614.6|6616.7|6613.9|6617.4|6614.6|6616.6|6613.8|0
1618805150000|2021-04-19 04:05:50|6616.9|6614.1|6617.6|6614.8|6617.6|6614.8|6616.9|6614.1|0
1618805160000|2021-04-19 04:06:00|6617.1|6614.3|6617.1|6614.3|6617.1|6614.3|6617.1|6614.3|0
1618805170000|2021-04-19 04:06:10|6617.2|6614.4|6617.6|6614.8|6617.6|6614.8|6617.2|6614.4|0
1618805180000|2021-04-19 04:06:20|6617.7|6614.9|6617.7|6614.9|6617.7|6614.9|6617.7|6614.9|0
1618805200000|2021-04-19 04:06:40|6617.6|6614.8|6617.6|6614.8|6617.6|6614.8|6617.6|6614.8|0
1618805210000|2021-04-19 04:06:50|6617.7|6614.9|6617.7|6614.9|6617.7|6614.9|6617.7|6614.9|1
1618805220000|2021-04-19 04:07:00|6617.6|6614.8|6617.6|6614.8|6617.6|6614.8|6617.6|6614.8|0
1618805250000|2021-04-19 04:07:30|6617.7|6614.9|6618.7|6615.9|6618.7|6615.9|6617.7|6614.9|1
1618805280000|2021-04-19 04:08:00|6617.7|6614.9|6617.7|6614.9|6617.7|6614.9|6617.7|6614.9|1
1618805300000|2021-04-19 04:08:20|6618.2|6615.4|6618.6|6615.8|6618.6|6615.8|6618.2|6615.4|0
1618805310000|2021-04-19 04:08:30|6618.4|6615.6|6617.7|6614.9|6618.4|6615.6|6617.7|6614.9|0
1618805340000|2021-04-19 04:09:00|6617.9|6615.1|6617.9|6615.1|6617.9|6615.1|6617.9|6615.1|0
1618805350000|2021-04-19 04:09:10|6618.6|6615.8|6619.6|6616.8|6620.2|6617.4|6618.6|6615.8|11
1618805370000|2021-04-19 04:09:30|6620.1|6617.3|6619.6|6616.8|6620.2|6617.4|6619.6|6616.8|3
1618805380000|2021-04-19 04:09:40|6619.7|6616.9|6619.6|6616.8|6620.2|6617.4|6619.6|6616.8|1
1618805390000|2021-04-19 04:09:50|6620.2|6617.4|6619.6|6616.8|6620.2|6617.4|6619.6|6616.8|1
1618805400000|2021-04-19 04:10:00|6619.7|6616.9|6620.7|6617.9|6620.7|6617.9|6619.7|6616.9|4
1618805410000|2021-04-19 04:10:10|6620.6|6617.8|6620.6|6617.8|6620.6|6617.8|6620.6|6617.8|2
1618805420000|2021-04-19 04:10:20|6619.7|6616.9|6620.6|6617.8|6620.6|6617.8|6619.7|6616.9|0
1618805430000|2021-04-19 04:10:30|6620.4|6617.6|6620.6|6617.8|6620.6|6617.8|6620.4|6617.6|0
1618805440000|2021-04-19 04:10:40|6620.7|6617.9|6620.7|6617.9|6620.7|6617.9|6620.7|6617.9|0
1618805450000|2021-04-19 04:10:50|6621.2|6618.4|6621.2|6618.4|6621.2|6618.4|6621.1|6618.3|0
1618805470000|2021-04-19 04:11:10|6620.7|6617.9|6620.7|6617.9|6620.7|6617.9|6620.7|6617.9|1
1618805490000|2021-04-19 04:11:30|6620.6|6617.8|6620.4|6617.6|6620.6|6617.8|6620.4|6617.6|0
1618805500000|2021-04-19 04:11:40|6620.1|6617.3|6619.6|6616.8|6620.1|6617.3|6619.6|6616.8|1
1618805510000|2021-04-19 04:11:50|6620.2|6617.4|6620.4|6617.6|6620.4|6617.6|6620.2|6617.4|1
1618805520000|2021-04-19 04:12:00|6620.1|6617.3|6620.1|6617.3|6620.1|6617.3|6620.1|6617.3|0
1618805530000|2021-04-19 04:12:10|6619.7|6616.9|6619.7|6616.9|6619.7|6616.9|6619.7|6616.9|0
1618805550000|2021-04-19 04:12:30|6620.1|6617.3|6620.1|6617.3|6620.1|6617.3|6620.1|6617.3|0
1618805580000|2021-04-19 04:13:00|6619.7|6616.9|6619.7|6616.9|6619.7|6616.9|6619.7|6616.9|0
1618805600000|2021-04-19 04:13:20|6620.2|6617.4|6620.6|6617.8|6620.6|6617.8|6620.2|6617.4|0
1618805620000|2021-04-19 04:13:40|6620.7|6617.9|6620.7|6617.9|6620.7|6617.9|6620.7|6617.9|0
1618805630000|2021-04-19 04:13:50|6620.6|6617.8|6620.6|6617.8|6620.6|6617.8|6620.6|6617.8|0
1618805640000|2021-04-19 04:14:00|6621.1|6618.3|6621.1|6618.3|6621.1|6618.3|6621.1|6618.3|0
1618805650000|2021-04-19 04:14:10|6620.7|6617.9|6620.7|6617.9|6620.7|6617.9|6620.7|6617.9|0
1618805670000|2021-04-19 04:14:30|6621.1|6618.3|6621.1|6618.3|6621.1|6618.3|6621.1|6618.3|0
1618805680000|2021-04-19 04:14:40|6620.7|6617.9|6620.7|6617.9|6620.7|6617.9|6620.7|6617.9|0
1618805710000|2021-04-19 04:15:10|6621.2|6618.4|6621.7|6618.9|6622.2|6619.4|6621.2|6618.4|4
1618805760000|2021-04-19 04:16:00|6620.7|6617.9|6620.7|6617.9|6620.7|6617.9|6620.7|6617.9|2
1618805780000|2021-04-19 04:16:20|6621.6|6618.8|6621.6|6618.8|6621.6|6618.8|6621.6|6618.8|1
1618805790000|2021-04-19 04:16:30|6621.4|6618.6|6620.7|6617.9|6621.4|6618.6|6620.7|6617.9|0
1618805810000|2021-04-19 04:16:50|6620.9|6618.1|6621.2|6618.4|6621.2|6618.4|6620.9|6618.1|0
1618805830000|2021-04-19 04:17:10|6621.1|6618.3|6620.7|6617.9|6621.1|6618.3|6620.7|6617.9|0
1618805870000|2021-04-19 04:17:50|6621.2|6618.4|6621.6|6618.8|6621.6|6618.8|6621.2|6618.4|1
1618805880000|2021-04-19 04:18:00|6621.2|6618.4|6621.6|6618.8|6621.6|6618.8|6620.7|6617.9|0
1618805890000|2021-04-19 04:18:10|6621.7|6618.9|6621.7|6618.9|6621.7|6618.9|6621.7|6618.9|1
1618805900000|2021-04-19 04:18:20|6622.2|6619.4|6622.2|6619.4|6622.2|6619.4|6622.2|6619.4|4
1618805920000|2021-04-19 04:18:40|6623.7|6620.9|6623.7|6620.9|6624.2|6621.4|6623.7|6620.9|11
1618805930000|2021-04-19 04:18:50|6624.2|6621.4|6626.2|6623.4|6626.2|6623.4|6624.2|6621.4|10
1618805940000|2021-04-19 04:19:00|6626.6|6623.8|6623.6|6620.8|6626.6|6623.8|6623.6|6620.8|4
1618805960000|2021-04-19 04:19:20|6624.1|6621.3|6624.1|6621.3|6624.1|6621.3|6624.1|6621.3|1
1618805980000|2021-04-19 04:19:40|6623.7|6620.9|6623.7|6620.9|6623.7|6620.9|6623.7|6620.9|0
1618805990000|2021-04-19 04:19:50|6623.6|6620.8|6623.7|6620.9|6623.7|6620.9|6623.6|6620.8|0
1618806020000|2021-04-19 04:20:20|6623.6|6620.8|6623.2|6620.4|6623.6|6620.8|6623.2|6620.4|0
1618806030000|2021-04-19 04:20:30|6623.6|6620.8|6623.6|6620.8|6623.6|6620.8|6623.6|6620.8|0
1618806040000|2021-04-19 04:20:40|6623.4|6620.6|6622.6|6619.8|6623.6|6620.8|6622.6|6619.8|0
1618806110000|2021-04-19 04:21:50|6622.9|6620.1|6623.7|6620.9|6623.7|6620.9|6622.9|6620.1|2
1618806120000|2021-04-19 04:22:00|6623.6|6620.8|6623.6|6620.8|6623.6|6620.8|6623.4|6620.6|0
1618806130000|2021-04-19 04:22:10|6623.7|6620.9|6624.1|6621.3|6624.1|6621.3|6623.7|6620.9|1
1618806140000|2021-04-19 04:22:20|6624.6|6621.8|6624.6|6621.8|6624.6|6621.8|6624.6|6621.8|0
1618806160000|2021-04-19 04:22:40|6624.7|6621.9|6624.4|6621.6|6625.1|6622.3|6624.4|6621.6|0
1618806180000|2021-04-19 04:23:00|6624.1|6621.3|6624.1|6621.3|6624.1|6621.3|6624.1|6621.3|0
1618806190000|2021-04-19 04:23:10|6624.6|6621.8|6625.1|6622.3|6625.1|6622.3|6624.6|6621.8|0
1618806200000|2021-04-19 04:23:20|6624.2|6621.4|6623.7|6620.9|6624.2|6621.4|6623.1|6620.3|0
1618806210000|2021-04-19 04:23:30|6623.4|6620.6|6623.4|6620.6|6623.4|6620.6|6623.4|6620.6|0
1618806220000|2021-04-19 04:23:40|6623.2|6620.4|6623.4|6620.6|6624.1|6621.3|6623.2|6620.4|0
1618806230000|2021-04-19 04:23:50|6623.6|6620.8|6623.4|6620.6|6623.6|6620.8|6623.4|6620.6|0
1618806240000|2021-04-19 04:24:00|6623.1|6620.3|6623.1|6620.3|6623.1|6620.3|6623.1|6620.3|0
1618806270000|2021-04-19 04:24:30|6622.7|6619.9|6622.7|6619.9|6622.7|6619.9|6622.7|6619.9|0
1618806280000|2021-04-19 04:24:40|6623.4|6620.6|6623.4|6620.6|6623.4|6620.6|6623.4|6620.6|0
1618806300000|2021-04-19 04:25:00|6623.1|6620.3|6623.1|6620.3|6623.1|6620.3|6623.1|6620.3|0
1618806310000|2021-04-19 04:25:10|6623.4|6620.6|6623.4|6620.6|6623.4|6620.6|6623.4|6620.6|0
1618806370000|2021-04-19 04:26:10|6622.9|6620.1|6622.4|6619.6|6622.9|6620.1|6622.1|6619.3|1
1618806380000|2021-04-19 04:26:20|6622.6|6619.8|6624.4|6621.6|6624.4|6621.6|6622.6|6619.8|3
1618806400000|2021-04-19 04:26:40|6624.1|6621.3|6624.1|6621.3|6624.1|6621.3|6624.1|6621.3|0
1618806420000|2021-04-19 04:27:00|6623.7|6620.9|6623.7|6620.9|6623.7|6620.9|6623.7|6620.9|0
1618806430000|2021-04-19 04:27:10|6624.1|6621.3|6624.1|6621.3|6624.1|6621.3|6624.1|6621.3|0
1618806460000|2021-04-19 04:27:40|6623.9|6621.1|6624.1|6621.3|6624.1|6621.3|6623.4|6620.6|1
1618806480000|2021-04-19 04:28:00|6624.6|6621.8|6624.6|6621.8|6624.6|6621.8|6624.6|6621.8|0
1618806490000|2021-04-19 04:28:10|6624.2|6621.4|6623.4|6620.6|6624.2|6621.4|6623.4|6620.6|5
1618806500000|2021-04-19 04:28:20|6624.4|6621.6|6624.4|6621.6|6624.4|6621.6|6624.4|6621.6|1
1618806510000|2021-04-19 04:28:30|6624.1|6621.3|6624.1|6621.3|6624.1|6621.3|6624.1|6621.3|0
1618806540000|2021-04-19 04:29:00|6624.4|6621.6|6625.4|6622.6|6625.4|6622.6|6624.4|6621.6|5
1618806550000|2021-04-19 04:29:10|6625.1|6622.3|6625.1|6622.3|6625.1|6622.3|6625.1|6622.3|0
1618806560000|2021-04-19 04:29:20|6624.6|6621.8|6625.1|6622.3|6625.1|6622.3|6624.6|6621.8|0
1618806570000|2021-04-19 04:29:30|6624.6|6621.8|6624.7|6621.9|6624.7|6621.9|6624.6|6621.8|0
1618806580000|2021-04-19 04:29:40|6624.6|6621.8|6624.1|6621.3|6624.6|6621.8|6624.1|6621.3|0
1618806600000|2021-04-19 04:30:00|6624|6621.2|6625|6622.2|6625|6622.2|6624|6621.2|0
1618806610000|2021-04-19 04:30:10|6624.7|6621.9|6625|6622.2|6625|6622.2|6624|6621.2|0
1618806620000|2021-04-19 04:30:20|6624.5|6621.7|6624.7|6621.9|6624.7|6621.9|6624.5|6621.7|0
1618806630000|2021-04-19 04:30:30|6624.4|6621.6|6624.4|6621.6|6624.4|6621.6|6624.4|6621.6|1
1618806640000|2021-04-19 04:30:40|6624.7|6621.9|6625|6622.2|6625.5|6622.7|6624.7|6621.9|5
1618806650000|2021-04-19 04:30:50|6625.5|6622.7|6625|6622.2|6625.5|6622.7|6625|6622.2|0
1618806660000|2021-04-19 04:31:00|6625.4|6622.6|6623.5|6620.7|6625.4|6622.6|6623.5|6620.7|7
1618806670000|2021-04-19 04:31:10|6623.4|6620.6|6623.5|6620.7|6623.5|6620.7|6623.4|6620.6|3
1618806680000|2021-04-19 04:31:20|6623.4|6620.6|6624.5|6621.7|6624.5|6621.7|6623.4|6620.6|5
1618806690000|2021-04-19 04:31:30|6624.4|6621.6|6623.5|6620.7|6624.5|6621.7|6623.5|6620.7|2
1618806700000|2021-04-19 04:31:40|||||||||2
1618806720000|2021-04-19 04:32:00|||||||||1
1618806750000|2021-04-19 04:32:30|6623.9|6621.1|6623.9|6621.1|6623.9|6621.1|6623.9|6621.1|0
1618806760000|2021-04-19 04:32:40|6623.2|6620.4|6623|6620.2|6623.2|6620.4|6623|6620.2|2
1618806790000|2021-04-19 04:33:10|6622.5|6619.7|6623|6620.2|6623|6620.2|6622.5|6619.7|0
1618806810000|2021-04-19 04:33:30|6622.7|6619.9|6622.7|6619.9|6622.7|6619.9|6622.7|6619.9|0
1618806820000|2021-04-19 04:33:40|6622|6619.2|6621.7|6618.9|6622|6619.2|6621.7|6618.9|3
1618806840000|2021-04-19 04:34:00|6622|6619.2|6622.2|6619.4|6622.5|6619.7|6621.4|6618.6|0
1618806850000|2021-04-19 04:34:10|6622|6619.2|6622.2|6619.4|6622.7|6619.9|6622|6619.2|2
1618806860000|2021-04-19 04:34:20|6622.5|6619.7|6622.7|6619.9|6622.7|6619.9|6622.5|6619.7|2
1618806890000|2021-04-19 04:34:50|6622.5|6619.7|6622.4|6619.6|6622.5|6619.7|6622.4|6619.6|1
1618806900000|2021-04-19 04:35:00|6622.7|6619.9|6622.7|6619.9|6622.7|6619.9|6622.7|6619.9|0
1618806910000|2021-04-19 04:35:10|6623|6620.2|6623|6620.2|6623|6620.2|6623|6620.2|0
1618806930000|2021-04-19 04:35:30|6622.7|6619.9|6622.7|6619.9|6622.7|6619.9|6622.5|6619.7|0
1618806970000|2021-04-19 04:36:10|6622|6619.2|6622|6619.2|6622|6619.2|6621.5|6618.7|1
1618806990000|2021-04-19 04:36:30|6622.2|6619.4|6622.2|6619.4|6622.2|6619.4|6622.2|6619.4|0
1618807000000|2021-04-19 04:36:40|6621.7|6618.9|6622|6619.2|6622|6619.2|6621.7|6618.9|1
1618807030000|2021-04-19 04:37:10|6621.7|6618.9|6621.7|6618.9|6621.7|6618.9|6621.7|6618.9|0
1618807070000|2021-04-19 04:37:50|6621.5|6618.7|6621.5|6618.7|6621.5|6618.7|6621.5|6618.7|0
1618807080000|2021-04-19 04:38:00|6621.4|6618.6|6621.4|6618.6|6621.4|6618.6|6621.4|6618.6|0
1618807250000|2021-04-19 04:40:50|6621.5|6618.7|6621.5|6618.7|6621.5|6618.7|6621.5|6618.7|2
1618807280000|2021-04-19 04:41:20|6621.4|6618.6|6621.4|6618.6|6621.4|6618.6|6621.4|6618.6|0
1618807300000|2021-04-19 04:41:40|6621.5|6618.7|6621.5|6618.7|6621.5|6618.7|6621.5|6618.7|1
1618807310000|2021-04-19 04:41:50|6621.9|6619.1|6621.9|6619.1|6621.9|6619.1|6621.9|6619.1|2
1618807320000|2021-04-19 04:42:00|6621.5|6618.7|6621.9|6619.1|6621.9|6619.1|6621.5|6618.7|3
1618807340000|2021-04-19 04:42:20|||||||||2
1618807350000|2021-04-19 04:42:30|6621.5|6618.7|6621.9|6619.1|6621.9|6619.1|6621.5|6618.7|1
1618807360000|2021-04-19 04:42:40|6621.5|6618.7|6621.5|6618.7|6621.5|6618.7|6621.5|6618.7|1
1618807390000|2021-04-19 04:43:10|6621.2|6618.4|6621.2|6618.4|6621.2|6618.4|6621.2|6618.4|0
1618807400000|2021-04-19 04:43:20|6621.9|6619.1|6624.5|6621.7|6624.7|6621.9|6621.9|6619.1|15
1618807420000|2021-04-19 04:43:40|6625.2|6622.4|6625.5|6622.7|6625.5|6622.7|6625.2|6622.4|6
1618807430000|2021-04-19 04:43:50|6625.7|6622.9|6625.4|6622.6|6625.7|6622.9|6625.4|6622.6|4
1618807440000|2021-04-19 04:44:00|6625.1|6621.1|6625.1|6621.1|6625.1|6621.1|6625.1|6621.1|0
1618807450000|2021-04-19 04:44:10|6624.7|6621.9|6624.7|6621.9|6624.7|6621.9|6624.7|6621.9|0
1618807490000|2021-04-19 04:44:50|6624|6621.2|6623.7|6620.9|6624|6621.2|6623.7|6620.9|2
1618807500000|2021-04-19 04:45:00|6624.5|6621.7|6624.4|6621.6|6624.5|6621.7|6624.4|6621.6|0
1618807510000|2021-04-19 04:45:10|6623.7|6620.9|6623.7|6620.9|6623.7|6620.9|6623.7|6620.9|0
1618807550000|2021-04-19 04:45:50|6623.4|6620.6|6623|6620.2|6623.4|6620.6|6623|6620.2|1
1618807560000|2021-04-19 04:46:00|6623.5|6620.7|6623.7|6620.9|6623.7|6620.9|6623.5|6620.7|0
1618807570000|2021-04-19 04:46:10|6625|6622.2|6624.4|6621.6|6625|6622.2|6624.4|6621.6|0
1618807600000|2021-04-19 04:46:40|6624|6621.2|6624|6621.2|6624|6621.2|6624|6621.2|0
1618807620000|2021-04-19 04:47:00|6624.4|6621.6|6624.4|6621.6|6624.4|6621.6|6624.4|6621.6|0
1618807630000|2021-04-19 04:47:10|6624|6621.2|6623.5|6620.7|6624|6621.2|6623.5|6620.7|0
1618807640000|2021-04-19 04:47:20|6623.7|6620.9|6624.2|6621.4|6624.2|6621.4|6623.7|6620.9|0
1618807660000|2021-04-19 04:47:40|6624.5|6621.7|6623.5|6620.7|6624.5|6621.7|6623.4|6620.6|2
1618807670000|2021-04-19 04:47:50|6624.4|6621.6|6624.4|6621.6|6624.4|6621.6|6624.4|6621.6|1
1618807680000|2021-04-19 04:48:00|6624|6621.2|6625|6622.2|6625|6622.2|6624|6621.2|0
1618807690000|2021-04-19 04:48:10|6624.7|6621.9|6624.7|6621.9|6624.7|6621.9|6624.7|6621.9|0
1618807710000|2021-04-19 04:48:30|6625|6622.2|6625.4|6622.6|6625.5|6622.7|6625|6622.2|0
1618807730000|2021-04-19 04:48:50|6625.5|6622.7|6625.4|6622.6|6625.5|6622.7|6625.4|6622.6|0
1618807750000|2021-04-19 04:49:10|6625|6622.2|6625|6622.2|6625|6622.2|6625|6622.2|0
1618807770000|2021-04-19 04:49:30|6624.7|6621.9|6624.7|6621.9|6624.7|6621.9|6624.7|6621.9|0
1618807840000|2021-04-19 04:50:40|6624.5|6621.7|6624.5|6621.7|6624.5|6621.7|6624.5|6621.7|1
1618807850000|2021-04-19 04:50:50|6624.7|6621.9|6624.7|6621.9|6624.7|6621.9|6624.5|6621.7|1
1618807870000|2021-04-19 04:51:10|6625.2|6622.4|6625|6622.2|6625.2|6622.4|6625|6622.2|0
1618807910000|2021-04-19 04:51:50|||||||||1
1618807920000|2021-04-19 04:52:00|6625.2|6622.4|6625.2|6622.4|6625.2|6622.4|6625.2|6622.4|0
1618807930000|2021-04-19 04:52:10|6625|6622.2|6625.2|6622.4|6625.2|6622.4|6625|6622.2|0
1618807940000|2021-04-19 04:52:20|6625|6622.2|6625.2|6622.4|6625.2|6622.4|6625|6622.2|0
1618807970000|2021-04-19 04:52:50|||||||||1
1618808030000|2021-04-19 04:53:50|6625|6622.2|6624.4|6621.6|6625|6622.2|6624.4|6621.6|6
1618808040000|2021-04-19 04:54:00|6624.5|6621.7|6624.4|6621.6|6624.5|6621.7|6624.4|6621.6|0
1618808070000|2021-04-19 04:54:30|6624|6621.2|6625.9|6623.1|6625.9|6623.1|6624|6621.2|2
1618808100000|2021-04-19 04:55:00|6625.5|6622.7|6625.9|6623.1|6625.9|6623.1|6625.5|6622.7|0
1618808110000|2021-04-19 04:55:10|6625.5|6622.7|6625.5|6622.7|6625.5|6622.7|6625.5|6622.7|0
1618808120000|2021-04-19 04:55:20|6625.9|6623.1|6628.7|6625.9|6628.7|6625.9|6625.9|6623.1|29
1618808130000|2021-04-19 04:55:30|6628.3|6625.5|6627.5|6624.7|6628.3|6625.5|6627.5|6624.7|25
1618808140000|2021-04-19 04:55:40|6628|6625.2|6627.4|6624.6|6628|6625.2|6627.4|6624.6|1
1618808150000|2021-04-19 04:55:50|6627.2|6624.4|6626.9|6624.1|6627.2|6624.4|6626.9|6624.1|0
1618808160000|2021-04-19 04:56:00|6627.4|6624.6|6626.9|6624.1|6627.4|6624.6|6626.9|6624.1|0
1618808170000|2021-04-19 04:56:10|6626.5|6623.7|6626.4|6623.6|6626.5|6623.7|6626.4|6623.6|3
1618808180000|2021-04-19 04:56:20|6626.5|6623.7|6626.4|6623.6|6626.5|6623.7|6626.4|6623.6|0
1618808200000|2021-04-19 04:56:40|||||||||1
1618808210000|2021-04-19 04:56:50|6625.5|6622.7|6625.4|6622.6|6625.5|6622.7|6625.4|6622.6|0
1618808220000|2021-04-19 04:57:00|6625.5|6622.7|6624.9|6622.1|6625.5|6622.7|6624.9|6622.1|1
1618808240000|2021-04-19 04:57:20|||||||||1
1618808250000|2021-04-19 04:57:30|6624.5|6621.7|6624.5|6621.7|6624.5|6621.7|6624.5|6621.7|0
1618808260000|2021-04-19 04:57:40|6624.7|6621.9|6625.4|6622.6|6625.5|6622.7|6624.7|6621.9|2
1618808270000|2021-04-19 04:57:50|6625.5|6622.7|6626.4|6623.6|6626.4|6623.6|6625.5|6622.7|0
1618808280000|2021-04-19 04:58:00|6625.9|6623.1|6625.5|6622.7|6625.9|6623.1|6625.5|6622.7|0
1618808310000|2021-04-19 04:58:30|6625.7|6622.9|6626|6623.2|6626.7|6623.9|6625.7|6622.9|4
1618808330000|2021-04-19 04:58:50|6626.7|6623.9|6626.7|6623.9|6626.7|6623.9|6626.7|6623.9|0
1618808340000|2021-04-19 04:59:00|6627|6624.2|6627|6624.2|6627|6624.2|6627|6624.2|0
1618808380000|2021-04-19 04:59:40|6626.5|6623.7|6626.7|6623.9|6626.7|6623.9|6626.5|6623.7|1
1618808390000|2021-04-19 04:59:50|6627|6624.2|6627|6624.2|6627|6624.2|6627|6624.2|1
1618808400000|2021-04-19 05:00:00|6627.4|6624.6|6627.4|6624.6|6627.4|6624.6|6627.4|6624.6|0
1618808410000|2021-04-19 05:00:10|6627|6624.2|6627|6624.2|6627|6624.2|6627|6624.2|0
1618808440000|2021-04-19 05:00:40|6626.5|6623.7|6626.4|6623.6|6626.5|6623.7|6626.4|6623.6|4
1618808460000|2021-04-19 05:01:00|6626|6623.2|6626|6623.2|6626|6623.2|6626|6623.2|0
1618808500000|2021-04-19 05:01:40|6625.5|6622.7|6626|6623.2|6626|6623.2|6625.5|6622.7|1
1618808520000|2021-04-19 05:02:00|6625.9|6623.1|6625.5|6622.7|6625.9|6623.1|6625.5|6622.7|0
1618808530000|2021-04-19 05:02:10|6625.4|6622.6|6623.5|6620.7|6625.4|6622.6|6623.4|6620.6|18
1618808540000|2021-04-19 05:02:20|6623.4|6620.6|6623.4|6620.6|6623.4|6620.6|6623.4|6620.6|2
1618808550000|2021-04-19 05:02:30|||||||||1
1618808560000|2021-04-19 05:02:40|6623|6620.2|6622.4|6619.6|6623|6620.2|6622.4|6619.6|0
1618808570000|2021-04-19 05:02:50|6622.5|6619.7|6622.7|6619.9|6622.7|6619.9|6622.5|6619.7|1
1618808580000|2021-04-19 05:03:00|6623|6620.2|6624.4|6621.6|6624.5|6621.7|6623|6620.2|1
1618808590000|2021-04-19 05:03:10|6623.5|6620.7|6623.5|6620.7|6624.4|6621.6|6623.5|6620.7|0
1618808600000|2021-04-19 05:03:20|6624|6621.2|6624|6621.2|6624|6621.2|6624|6621.2|0
1618808610000|2021-04-19 05:03:30|6624.4|6621.6|6624.4|6621.6|6624.4|6621.6|6624.4|6621.6|0
1618808620000|2021-04-19 05:03:40|6624|6621.2|6624|6621.2|6624|6621.2|6624|6621.2|0
1618808640000|2021-04-19 05:04:00|6624.4|6621.6|6624.4|6621.6|6624.5|6621.7|6624.4|6621.6|4
1618808670000|2021-04-19 05:04:30|6624|6621.2|6624|6621.2|6624|6621.2|6624|6621.2|0
1618808700000|2021-04-19 05:05:00|6624.3|6621.5|6624|6621.2|6624.5|6621.7|6623.5|6620.7|1
1618808710000|2021-04-19 05:05:10|6624.2|6621.4|6624.3|6621.5|6624.3|6621.5|6623.8|6621|1
1618808730000|2021-04-19 05:05:30|6624|6621.2|6624|6621.2|6624|6621.2|6624|6621.2|0
1618808760000|2021-04-19 05:06:00|6624.3|6621.5|6624.3|6621.5|6624.3|6621.5|6624.3|6621.5|0
1618808770000|2021-04-19 05:06:10|6624|6621.2|6624|6621.2|6624|6621.2|6624|6621.2|0
1618808790000|2021-04-19 05:06:30|6623.5|6620.7|6624|6621.2|6624|6621.2|6623.5|6620.7|1
1618808810000|2021-04-19 05:06:50|6624.2|6621.4|6624|6621.2|6624.5|6621.7|6624|6621.2|1
1618808820000|2021-04-19 05:07:00|6623.7|6620.9|6624.5|6621.7|6624.5|6621.7|6623.7|6620.9|13
1618808840000|2021-04-19 05:07:20|||||||||11
1618808860000|2021-04-19 05:07:40|6624.3|6621.5|6624|6621.2|6624.3|6621.5|6624|6621.2|1
1618808880000|2021-04-19 05:08:00|6623.5|6620.7|6623.5|6620.7|6623.5|6620.7|6623.5|6620.7|2
1618808910000|2021-04-19 05:08:30|6623|6620.2|6623|6620.2|6623|6620.2|6623|6620.2|1
1618808920000|2021-04-19 05:08:40|6622.7|6619.9|6622.7|6619.9|6622.7|6619.9|6622.7|6619.9|0
1618808930000|2021-04-19 05:08:50|6623|6620.2|6623|6620.2|6623|6620.2|6622.5|6619.7|3
1618808970000|2021-04-19 05:09:30|6622.7|6619.9|6622.5|6619.7|6622.7|6619.9|6622.3|6619.5|2
1618808980000|2021-04-19 05:09:40|6622.3|6619.5|6622.3|6619.5|6622.3|6619.5|6622.3|6619.5|1
1618808990000|2021-04-19 05:09:50|||||||||1
1618809000000|2021-04-19 05:10:00|6622.5|6619.7|6622.5|6619.7|6622.5|6619.7|6622.5|6619.7|5
1618809010000|2021-04-19 05:10:10|6622.3|6619.5|6622.5|6619.7|6622.5|6619.7|6622.3|6619.5|0
1618809050000|2021-04-19 05:10:50|6622.3|6619.5|6622.5|6619.7|6622.5|6619.7|6622.3|6619.5|1
1618809070000|2021-04-19 05:11:10|6622.3|6619.5|6622.3|6619.5|6622.5|6619.7|6621.8|6619|14
1618809100000|2021-04-19 05:11:40|6623.5|6620.7|6624|6621.2|6624|6621.2|6623.5|6620.7|10
1618809110000|2021-04-19 05:11:50|6623.7|6620.9|6623.7|6620.9|6623.7|6620.9|6623.7|6620.9|2
1618809120000|2021-04-19 05:12:00|6623.5|6620.7|6623.5|6620.7|6623.5|6620.7|6623.5|6620.7|0
1618809140000|2021-04-19 05:12:20|6623|6620.2|6623.5|6620.7|6623.5|6620.7|6623|6620.2|0
1618809160000|2021-04-19 05:12:40|6624|6621.2|6624|6621.2|6624|6621.2|6624|6621.2|1
1618809220000|2021-04-19 05:13:40|||||||||1
1618809270000|2021-04-19 05:14:30|6623.5|6620.7|6623.5|6620.7|6623.5|6620.7|6623.5|6620.7|0
1618809280000|2021-04-19 05:14:40|6623.7|6620.9|6624.5|6621.7|6624.5|6621.7|6623.7|6620.9|1
1618809290000|2021-04-19 05:14:50|6625.5|6622.7|6626.2|6623.4|6626.2|6623.4|6625.5|6622.7|4
1618809300000|2021-04-19 05:15:00|6626.5|6623.7|6626.5|6623.7|6627|6624.2|6626.5|6623.7|1
1618809310000|2021-04-19 05:15:10|6627|6624.2|6627|6624.2|6627|6624.2|6627|6624.2|1
1618809320000|2021-04-19 05:15:20|6627.2|6624.4|6626|6623.2|6627.3|6624.5|6626|6623.2|7
1618809350000|2021-04-19 05:15:50|6625.8|6623|6625.5|6622.7|6625.8|6623|6625.5|6622.7|0
1618809360000|2021-04-19 05:16:00|6625.3|6622.5|6625.3|6622.5|6625.3|6622.5|6625.3|6622.5|1
1618809370000|2021-04-19 05:16:10|6625|6622.2|6625|6622.2|6625|6622.2|6625|6622.2|0
1618809400000|2021-04-19 05:16:40|6624.7|6621.9|6624.3|6621.5|6624.7|6621.9|6624.3|6621.5|1
1618809420000|2021-04-19 05:17:00|6624|6621.2|6624|6621.2|6624|6621.2|6624|6621.2|0
1618809460000|2021-04-19 05:17:40|||||||||1
1618809490000|2021-04-19 05:18:10|6623.5|6620.7|6623.3|6620.5|6623.5|6620.7|6623.3|6620.5|0
1618809510000|2021-04-19 05:18:30|6623|6620.2|6623|6620.2|6623|6620.2|6623|6620.2|0
1618809530000|2021-04-19 05:18:50|||||||||1
1618809560000|2021-04-19 05:19:20|6623.3|6620.5|6623|6620.2|6623.5|6620.7|6623|6620.2|3
1618809570000|2021-04-19 05:19:30|6622.5|6619.7|6622.5|6619.7|6622.5|6619.7|6622.3|6619.5|0
1618809580000|2021-04-19 05:19:40|6622.3|6619.5|6622.3|6619.5|6622.3|6619.5|6622.3|6619.5|1
1618809590000|2021-04-19 05:19:50|6622.5|6619.7|6622.5|6619.7|6622.5|6619.7|6622.5|6619.7|1
1618809600000|2021-04-19 05:20:00|6622.3|6619.5|6622.5|6619.7|6622.5|6619.7|6622.3|6619.5|1
1618809610000|2021-04-19 05:20:10|6623.2|6620.4|6623.7|6620.9|6624|6621.2|6623.2|6620.4|2
1618809620000|2021-04-19 05:20:20|6623.5|6620.7|6624|6621.2|6624|6621.2|6623.5|6620.7|0
1618809630000|2021-04-19 05:20:30|6623.8|6621|6623.3|6620.5|6623.8|6621|6623.3|6620.5|1
1618809640000|2021-04-19 05:20:40|6623|6620.2|6623|6620.2|6623|6620.2|6623|6620.2|0
1618809710000|2021-04-19 05:21:50|||||||||1
1618809740000|2021-04-19 05:22:20|6622.5|6619.7|6622.5|6619.7|6622.5|6619.7|6622.5|6619.7|0
1618809760000|2021-04-19 05:22:40|||||||||1
1618809770000|2021-04-19 05:22:50|6622.7|6619.9|6622.7|6619.9|6622.7|6619.9|6622.7|6619.9|0
1618809790000|2021-04-19 05:23:10|6623.2|6620.4|6623.5|6620.7|6623.5|6620.7|6623.2|6620.4|0
1618809810000|2021-04-19 05:23:30|6623.8|6621|6623.8|6621|6623.8|6621|6623.8|6621|0
1618809830000|2021-04-19 05:23:50|6624|6621.2|6624|6621.2|6624|6621.2|6624|6621.2|1
1618809860000|2021-04-19 05:24:20|6623.8|6621|6623|6620.2|6623.8|6621|6623|6620.2|1
1618809890000|2021-04-19 05:24:50|||||||||1
1618809900000|2021-04-19 05:25:00|6623.3|6620.5|6623|6620.2|6623.7|6620.9|6622.5|6619.7|3
1618809950000|2021-04-19 05:25:50|||||||||1
1618809980000|2021-04-19 05:26:20|6622.8|6620|6622.5|6619.7|6622.8|6620|6622.5|6619.7|0
1618810000000|2021-04-19 05:26:40|6622.3|6619.5|6622.5|6619.7|6622.5|6619.7|6622.3|6619.5|0
1618810010000|2021-04-19 05:26:50|6623.7|6620.9|6623.3|6620.5|6623.7|6620.9|6623.3|6620.5|2
1618810020000|2021-04-19 05:27:00|6623|6620.2|6623|6620.2|6623|6620.2|6623|6620.2|0
1618810030000|2021-04-19 05:27:10|6622.5|6619.7|6622.5|6619.7|6622.5|6619.7|6622.5|6619.7|0
1618810040000|2021-04-19 05:27:20|||||||||1
1618810050000|2021-04-19 05:27:30|6622.8|6620|6623|6620.2|6623|6620.2|6622.8|6620|1
1618810080000|2021-04-19 05:28:00|6623.5|6620.7|6623.5|6620.7|6623.8|6621|6623.5|6620.7|2
1618810090000|2021-04-19 05:28:10|6623.3|6620.5|6623.3|6620.5|6623.3|6620.5|6623.3|6620.5|0
1618810100000|2021-04-19 05:28:20|6623.5|6620.7|6623.5|6620.7|6623.5|6620.7|6623.5|6620.7|0
1618810110000|2021-04-19 05:28:30|6623.8|6621|6623.8|6621|6623.8|6621|6623.8|6621|0
1618810120000|2021-04-19 05:28:40|6624|6621.2|6623.3|6620.5|6624.1|6621.3|6623.3|6620.5|2
1618810140000|2021-04-19 05:29:00|6623|6620.2|6622.5|6619.7|6623|6620.2|6622.5|6619.7|0
1618810150000|2021-04-19 05:29:10|6623|6620.2|6623.5|6620.7|6623.5|6620.7|6623|6620.2|2
1618810170000|2021-04-19 05:29:30|6623.8|6621|6623.8|6621|6623.8|6621|6623.8|6621|0
1618810190000|2021-04-19 05:29:50|6625.5|6622.7|6626.5|6623.7|6626.5|6623.7|6625.5|6622.7|7
1618810200000|2021-04-19 05:30:00|6626|6623.2|6626.5|6623.7|6627|6624.2|6626|6623.2|5
1618810210000|2021-04-19 05:30:10|6626.6|6623.8|6627|6624.2|6627|6624.2|6626.6|6623.8|0
1618810220000|2021-04-19 05:30:20|6627.1|6624.3|6627.3|6624.5|6627.5|6624.7|6627.1|6624.3|2
1618810240000|2021-04-19 05:30:40|6626.8|6624|6624|6621.2|6626.8|6624|6624|6621.2|3
1618810250000|2021-04-19 05:30:50|6624.3|6621.5|6624.5|6621.7|6624.5|6621.7|6624.3|6621.5|3
1618810260000|2021-04-19 05:31:00|6624.8|6622|6625|6622.2|6625.1|6622.3|6624.8|6622|9
1618810270000|2021-04-19 05:31:10|6626|6623.2|6625.5|6622.7|6626|6623.2|6625.5|6622.7|9
1618810280000|2021-04-19 05:31:20|6625.8|6623|6627.3|6624.5|6627.3|6624.5|6625.8|6623|8
1618810290000|2021-04-19 05:31:30|6627|6624.2|6627|6624.2|6628|6625.2|6626.8|6624|11
1618810300000|2021-04-19 05:31:40|6627.1|6624.3|6628.5|6625.7|6628.5|6625.7|6627.1|6624.3|9
1618810310000|2021-04-19 05:31:50|6628|6625.2|6629.6|6626.8|6631.5|6628.7|6628|6625.2|39
1618810320000|2021-04-19 05:32:00|6630.1|6627.3|6630.1|6627.3|6630.5|6627.7|6629.6|6626.8|0
1618810330000|2021-04-19 05:32:10|6630.3|6627.5|6630.6|6627.8|6630.6|6627.8|6630|6627.2|2
1618810340000|2021-04-19 05:32:20|6630.5|6627.7|6630.8|6628|6631.6|6628.8|6630.5|6627.7|135
1618810350000|2021-04-19 05:32:30|6630.6|6627.8|6631.6|6628.8|6631.8|6629|6630.6|6627.8|0
1618810360000|2021-04-19 05:32:40|6631.8|6629|6631.6|6628.8|6631.8|6629|6631.6|6628.8|1
1618810370000|2021-04-19 05:32:50|6631.8|6629|6632.1|6629.3|6632.3|6629.5|6631.6|6628.8|2
1618810380000|2021-04-19 05:33:00|6631.8|6629|6632.3|6629.5|6632.3|6629.5|6631.8|6629|7
1618810390000|2021-04-19 05:33:10|6632.1|6629.3|6631.8|6629|6632.1|6629.3|6631.8|6629|1
1618810400000|2021-04-19 05:33:20|6632.3|6629.5|6632.3|6629.5|6632.3|6629.5|6632|6629.2|16
1618810410000|2021-04-19 05:33:30|6632|6629.2|6631.8|6629|6632.8|6630|6631.8|6629|3
1618810420000|2021-04-19 05:33:40|6631.6|6628.8|6630.8|6628|6631.6|6628.8|6630.8|6628|1
1618810430000|2021-04-19 05:33:50|6631.1|6628.3|6632|6629.2|6632|6629.2|6631|6628.2|4
1618810440000|2021-04-19 05:34:00|6632.3|6629.5|6632.5|6629.7|6633.1|6630.3|6632.3|6629.5|5
1618810450000|2021-04-19 05:34:10|6632.8|6630|6633|6630.2|6633|6630.2|6632.8|6630|1
1618810460000|2021-04-19 05:34:20|6633.5|6630.7|6635|6632.2|6635.3|6632.5|6633.3|6630.5|17
1618810470000|2021-04-19 05:34:30|6635.5|6632.7|6637|6634.2|6637.3|6634.5|6635|6632.2|18
1618810480000|2021-04-19 05:34:40|6637.3|6634.5|6636.6|6633.8|6637.6|6634.8|6636.6|6633.8|9
1618810490000|2021-04-19 05:34:50|6636.1|6633.3|6636.3|6633.5|6636.3|6633.5|6636.1|6633.3|1
1618810500000|2021-04-19 05:35:00|6635.8|6633|6636.1|6633.3|6636.3|6633.5|6635.8|6633|0
1618810510000|2021-04-19 05:35:10|6635.8|6633|6636.3|6633.5|6636.3|6633.5|6635.8|6633|2
1618810520000|2021-04-19 05:35:20|6636.8|6634|6636.8|6634|6636.8|6634|6636.8|6634|0
1618810530000|2021-04-19 05:35:30|6636.6|6633.8|6635.8|6633|6636.6|6633.8|6635.8|6633|2
1618810550000|2021-04-19 05:35:50|6635.6|6632.8|6635.6|6632.8|6635.6|6632.8|6635.6|6632.8|4
1618810560000|2021-04-19 05:36:00|6635.8|6633|6634.6|6631.8|6635.8|6633|6634.1|6631.3|7
1618810570000|2021-04-19 05:36:10|6634.8|6632|6635.8|6633|6636.5|6633.7|6634.8|6632|18
1618810580000|2021-04-19 05:36:20|6636|6633.2|6636|6633.2|6636|6633.2|6636|6633.2|1
1618810590000|2021-04-19 05:36:30|6635.8|6633|6636|6633.2|6636|6633.2|6635.8|6633|2
1618810600000|2021-04-19 05:36:40|6635.8|6633|6636|6633.2|6636|6633.2|6635.6|6632.8|9
1618810610000|2021-04-19 05:36:50|6636.1|6633.3|6636.5|6633.7|6636.5|6633.7|6636|6633.2|10
1618810620000|2021-04-19 05:37:00|6636.3|6633.5|6635.8|6633|6636.5|6633.7|6635.8|6633|26
1618810630000|2021-04-19 05:37:10|6635.6|6632.8|6634.8|6632|6635.6|6632.8|6634.6|6631.8|11
1618810640000|2021-04-19 05:37:20|6635.1|6632.3|6635.8|6633|6635.8|6633|6635.1|6632.3|8
1618810650000|2021-04-19 05:37:30|6635.6|6632.8|6635.8|6633|6635.8|6633|6635.6|6632.8|0
1618810660000|2021-04-19 05:37:40|6636|6633.2|6636|6633.2|6636|6633.2|6636|6633.2|1
1618810680000|2021-04-19 05:38:00|6636.3|6633.5|6636.3|6633.5|6636.3|6633.5|6636.3|6633.5|0
1618810690000|2021-04-19 05:38:10|6636.1|6633.3|6636.1|6633.3|6636.1|6633.3|6636.1|6633.3|0
1618810700000|2021-04-19 05:38:20|6635.6|6632.8|6635.1|6632.3|6635.8|6633|6635.1|6632.3|0
1618810710000|2021-04-19 05:38:30|6634.6|6631.8|6634.8|6632|6634.8|6632|6634.6|6631.8|1
1618810730000|2021-04-19 05:38:50|6635.1|6632.3|6635.8|6633|6635.8|6633|6635.1|6632.3|1
1618810740000|2021-04-19 05:39:00|6636|6633.2|6636.3|6633.5|6636.3|6633.5|6636|6633.2|1
1618810750000|2021-04-19 05:39:10|6636.6|6633.8|6636.5|6633.7|6636.6|6633.8|6636.5|6633.7|0
1618810770000|2021-04-19 05:39:30|6635.8|6633|6635.8|6633|6635.8|6633|6635.8|6633|0
1618810780000|2021-04-19 05:39:40|||||||||2
1618810790000|2021-04-19 05:39:50|||||||||1
1618810800000|2021-04-19 05:40:00|6636|6633.2|6635.8|6633|6636|6633.2|6635.8|6633|109
1618810820000|2021-04-19 05:40:20|6636|6633.2|6637.1|6634.3|6637.8|6635|6636|6633.2|5
1618810830000|2021-04-19 05:40:30|6637.8|6635|6637|6634.2|6637.8|6635|6636.8|6634|3
1618810840000|2021-04-19 05:40:40|6636.8|6634|6637|6634.2|6637.3|6634.5|6636.6|6633.8|1
1618810860000|2021-04-19 05:41:00|6637.3|6634.5|6636.6|6633.8|6637.3|6634.5|6636.6|6633.8|3
1618810870000|2021-04-19 05:41:10|6636.8|6634|6637.1|6634.3|6637.1|6634.3|6636.8|6634|0
1618810880000|2021-04-19 05:41:20|6636.8|6634|6636.8|6634|6636.8|6634|6636.6|6633.8|3
1618810890000|2021-04-19 05:41:30|6637.1|6634.3|6637.6|6634.8|6637.8|6635|6637.1|6634.3|3
1618810900000|2021-04-19 05:41:40|6637.8|6635|6637.8|6635|6638.8|6636|6637.8|6635|10
1618810910000|2021-04-19 05:41:50|6637.6|6634.8|6637.5|6634.7|6637.6|6634.8|6637.5|6634.7|0
1618810920000|2021-04-19 05:42:00|6637.6|6634.8|6638.3|6635.5|6638.3|6635.5|6637.6|6634.8|2
1618810930000|2021-04-19 05:42:10|||||||||1
1618810950000|2021-04-19 05:42:30|6638.6|6635.8|6638.5|6635.7|6638.6|6635.8|6638.5|6635.7|1
1618810960000|2021-04-19 05:42:40|6638.8|6636|6639.6|6636.8|6639.6|6636.8|6638.6|6635.8|59
1618810970000|2021-04-19 05:42:50|6639.5|6636.7|6640.3|6637.5|6640.3|6637.5|6639.5|6636.7|8
1618810980000|2021-04-19 05:43:00|6640.6|6637.8|6640.6|6637.8|6640.6|6637.8|6640.6|6637.8|7
1618810990000|2021-04-19 05:43:10|6640.8|6638|6640.5|6637.7|6640.8|6638|6640.5|6637.7|11
1618811000000|2021-04-19 05:43:20|6639.1|6636.3|6639.6|6636.8|6640.1|6637.3|6638.8|6636|7
1618811010000|2021-04-19 05:43:30|6639.5|6636.7|6639.6|6636.8|6640.1|6637.3|6638.8|6636|3
1618811020000|2021-04-19 05:43:40|6639.3|6636.5|6639.1|6636.3|6639.3|6636.5|6639.1|6636.3|0
1618811030000|2021-04-19 05:43:50|6638.5|6635.7|6638.1|6635.3|6638.6|6635.8|6638.1|6635.3|5
1618811040000|2021-04-19 05:44:00|6638.3|6635.5|6638.1|6635.3|6638.5|6635.7|6638.1|6635.3|1
1618811050000|2021-04-19 05:44:10|6637.8|6635|6637.1|6634.3|6637.8|6635|6637.1|6634.3|7
1618811060000|2021-04-19 05:44:20|6636.5|6633.7|6636.6|6633.8|6636.6|6633.8|6636.5|6633.7|4
1618811080000|2021-04-19 05:44:40|6636.8|6634|6636.6|6633.8|6636.8|6634|6636.6|6633.8|10
1618811100000|2021-04-19 05:45:00|6636.8|6634|6636.3|6633.5|6636.8|6634|6636.3|6633.5|7
1618811110000|2021-04-19 05:45:10|6636.1|6633.3|6636.3|6633.5|6636.3|6633.5|6636.1|6633.3|0
1618811120000|2021-04-19 05:45:20|6636.1|6633.3|6635.8|6633|6636.1|6633.3|6635.8|6633|0
1618811130000|2021-04-19 05:45:30|6635.6|6632.8|6635.5|6632.7|6635.6|6632.8|6635.5|6632.7|5
1618811140000|2021-04-19 05:45:40|6635.1|6632.3|6634.5|6631.7|6635.1|6632.3|6634.5|6631.7|0
1618811160000|2021-04-19 05:46:00|6635|6632.2|6634.5|6631.7|6635|6632.2|6634.5|6631.7|1
1618811170000|2021-04-19 05:46:10|6635|6632.2|6635.6|6632.8|6635.6|6632.8|6634.5|6631.7|4
1618811200000|2021-04-19 05:46:40|6635.5|6632.7|6635.6|6632.8|6635.6|6632.8|6635.5|6632.7|0
1618811210000|2021-04-19 05:46:50|6635.5|6632.7|6636|6633.2|6636|6633.2|6635.5|6632.7|0
1618811220000|2021-04-19 05:47:00|6635.6|6632.8|6634.6|6631.8|6636.1|6633.3|6634.5|6631.7|4
1618811230000|2021-04-19 05:47:10|6634.5|6631.7|6635|6632.2|6635|6632.2|6634.5|6631.7|0
1618811240000|2021-04-19 05:47:20|6634.5|6631.7|6634.5|6631.7|6634.5|6631.7|6634.5|6631.7|0
1618811250000|2021-04-19 05:47:30|6633.5|6630.7|6633.5|6630.7|6633.6|6630.8|6633.5|6630.7|3
1618811260000|2021-04-19 05:47:40|6633.6|6630.8|6633.1|6630.3|6633.6|6630.8|6633|6630.2|1
1618811270000|2021-04-19 05:47:50|6633.5|6630.7|6634.6|6631.8|6634.6|6631.8|6633.5|6630.7|5
1618811290000|2021-04-19 05:48:10|6635.1|6632.3|6635.6|6632.8|6635.6|6632.8|6635.1|6632.3|1
1618811300000|2021-04-19 05:48:20|6635.5|6632.7|6635|6632.2|6635.5|6632.7|6635|6632.2|0
1618811310000|2021-04-19 05:48:30|6634.6|6631.8|6635.3|6632.5|6635.3|6632.5|6634.6|6631.8|0
1618811320000|2021-04-19 05:48:40|6635.6|6632.8|6635.6|6632.8|6635.6|6632.8|6635.6|6632.8|0
1618811340000|2021-04-19 05:49:00|6635.5|6632.7|6635.5|6632.7|6635.6|6632.8|6635.5|6632.7|0
1618811350000|2021-04-19 05:49:10|6635.8|6633|6636.1|6633.3|6636.1|6633.3|6635.8|6633|36
1618811360000|2021-04-19 05:49:20|6637.5|6634.7|6638.5|6635.7|6638.5|6635.7|6637.5|6634.7|4
1618811370000|2021-04-19 05:49:30|6638.1|6635.3|6638.1|6635.3|6638.1|6635.3|6638.1|6635.3|0
1618811390000|2021-04-19 05:49:50|6637.5|6634.7|6636.6|6633.8|6637.5|6634.7|6636.5|6633.7|7
1618811400000|2021-04-19 05:50:00|6637.1|6634.3|6636.6|6633.8|6637.1|6634.3|6636.6|6633.8|5
1618811410000|2021-04-19 05:50:10|6636.5|6633.7|6637.1|6634.3|6637.1|6634.3|6636.5|6633.7|2
1618811420000|2021-04-19 05:50:20|6637.3|6634.5|6636.8|6634|6637.3|6634.5|6636.8|6634|6
1618811430000|2021-04-19 05:50:30|6636.6|6633.8|6636.1|6633.3|6636.6|6633.8|6636|6633.2|3
1618811440000|2021-04-19 05:50:40|6635.5|6632.7|6635.8|6633|6636.1|6633.3|6635.5|6632.7|5
1618811450000|2021-04-19 05:50:50|6635.5|6632.7|6635.6|6632.8|6635.8|6633|6635.5|6632.7|7
1618811470000|2021-04-19 05:51:10|6635.5|6632.7|6635.5|6632.7|6635.5|6632.7|6635.5|6632.7|0
1618811480000|2021-04-19 05:51:20|6635.1|6632.3|6634.6|6631.8|6635.1|6632.3|6634.6|6631.8|1
1618811490000|2021-04-19 05:51:30|6635|6632.2|6634.6|6631.8|6635|6632.2|6634.6|6631.8|1
1618811500000|2021-04-19 05:51:40|6635|6632.2|6635|6632.2|6635|6632.2|6635|6632.2|0
1618811510000|2021-04-19 05:51:50|6635.8|6633|6637.1|6634.3|6637.3|6634.5|6635.8|6633|33
1618811520000|2021-04-19 05:52:00|6637.3|6634.5|6637.1|6634.3|6637.3|6634.5|6637.1|6634.3|0
1618811530000|2021-04-19 05:52:10|6637.3|6634.5|6637.3|6634.5|6637.4|6634.6|6637.3|6634.5|6
1618811540000|2021-04-19 05:52:20|6637.1|6634.3|6636.3|6633.5|6637.1|6634.3|6636.1|6633.3|7
1618811550000|2021-04-19 05:52:30|6636.6|6633.8|6636.6|6633.8|6636.6|6633.8|6636.6|6633.8|2
1618811560000|2021-04-19 05:52:40|6636.1|6633.3|6636.3|6633.5|6636.3|6633.5|6636.1|6633.3|0
1618811580000|2021-04-19 05:53:00|6636.1|6633.3|6636.1|6633.3|6636.1|6633.3|6636.1|6633.3|0
1618811590000|2021-04-19 05:53:10|6635.8|6633|6634.8|6632|6635.8|6633|6634.8|6632|2
1618811600000|2021-04-19 05:53:20|6635.5|6632.7|6634.1|6631.3|6635.5|6632.7|6634.1|6631.3|5
1618811610000|2021-04-19 05:53:30|6634.3|6631.5|6635.1|6632.3|6635.1|6632.3|6634.1|6631.3|0
1618811620000|2021-04-19 05:53:40|6634.5|6631.7|6634.6|6631.8|6634.6|6631.8|6634.5|6631.7|1
1618811630000|2021-04-19 05:53:50|6634.5|6631.7|6634.1|6631.3|6634.5|6631.7|6634.1|6631.3|0
1618811640000|2021-04-19 05:54:00|6633.6|6630.8|6633.6|6630.8|6633.6|6630.8|6633.6|6630.8|0
1618811650000|2021-04-19 05:54:10|6633.8|6631|6633.6|6630.8|6633.8|6631|6633.6|6630.8|0
1618811680000|2021-04-19 05:54:40|6633.1|6630.3|6632.6|6629.8|6633.1|6630.3|6632.6|6629.8|3
1618811690000|2021-04-19 05:54:50|6633.5|6630.7|6633.1|6630.3|6633.5|6630.7|6633.1|6630.3|1
1618811700000|2021-04-19 05:55:00|6633.5|6630.7|6633.5|6630.7|6634|6631.2|6633.5|6630.7|1
1618811710000|2021-04-19 05:55:10|6633.1|6630.3|6632.6|6629.8|6633.1|6630.3|6632.6|6629.8|1
1618811720000|2021-04-19 05:55:20|6633.1|6630.3|6633.3|6630.5|6633.5|6630.7|6633.1|6630.3|0
1618811730000|2021-04-19 05:55:30|6633|6630.2|6633|6630.2|6633|6630.2|6633|6630.2|1
1618811740000|2021-04-19 05:55:40|6633.1|6630.3|6632.5|6629.7|6633.1|6630.3|6632.5|6629.7|1
1618811750000|2021-04-19 05:55:50|6631.6|6628.8|6631.5|6628.7|6632|6629.2|6631.5|6628.7|12
1618811760000|2021-04-19 05:56:00|6632|6629.2|6632.1|6629.3|6632.1|6629.3|6632|6629.2|5
1618811770000|2021-04-19 05:56:10|6632.5|6629.7|6633.1|6630.3|6633.6|6630.8|6632.5|6629.7|1
1618811780000|2021-04-19 05:56:20|6633.6|6630.8|6630.8|6628|6633.6|6630.8|6630.6|6627.8|29
1618811790000|2021-04-19 05:56:30|6630.6|6627.8|6630.6|6627.8|6631.1|6628.3|6630.6|6627.8|0
1618811800000|2021-04-19 05:56:40|6629.1|6626.3|6629.5|6626.7|6629.5|6626.7|6628.6|6625.8|30
1618811810000|2021-04-19 05:56:50|6629.8|6627|6628.6|6625.8|6630.5|6627.7|6628|6625.2|14
1618811820000|2021-04-19 05:57:00|6629.5|6626.7|6629.5|6626.7|6629.5|6626.7|6628.6|6625.8|1
1618811830000|2021-04-19 05:57:10|6628.6|6625.8|6628.6|6625.8|6629.5|6626.7|6628.5|6625.7|50
1618811840000|2021-04-19 05:57:20|6628.5|6625.7|6626.5|6623.7|6628.5|6625.7|6626|6623.2|128
1618811850000|2021-04-19 05:57:30|6625.8|6623|6625|6622.2|6626.5|6623.7|6625|6622.2|3
1618811860000|2021-04-19 05:57:40|6625.5|6622.7|6623.3|6620.5|6625.5|6622.7|6622.8|6620|15
1618811870000|2021-04-19 05:57:50|6623.5|6620.7|6623.3|6620.5|6624|6621.2|6623|6620.2|6
1618811880000|2021-04-19 05:58:00|6622.5|6619.7|6622.5|6619.7|6623.5|6620.7|6622.5|6619.7|5
1618811890000|2021-04-19 05:58:10|6623|6620.2|6623.1|6620.3|6623.1|6620.3|6622.3|6619.1|6
1618811900000|2021-04-19 05:58:20|6623.5|6620.7|6623.6|6620.8|6623.8|6621|6623.5|6620.7|2
1618811910000|2021-04-19 05:58:30|6624.5|6621.7|6624.5|6621.7|6624.5|6621.7|6623.5|6620.7|3
1618811920000|2021-04-19 05:58:40|6624.3|6621.5|6624.5|6621.7|6624.5|6621.7|6624.3|6621.5|0
1618811940000|2021-04-19 05:59:00|6624.8|6622|6625.6|6622.8|6625.6|6622.8|6624.8|6622|1
1618811950000|2021-04-19 05:59:10|6626|6623.2|6626|6623.2|6626|6623.2|6626|6623.2|0
1618811960000|2021-04-19 05:59:20|6625.5|6622.7|6626|6623.2|6626|6623.2|6625.5|6622.7|0
1618811970000|2021-04-19 05:59:30|6625.5|6622.7|6626.6|6623.8|6626.6|6623.8|6625.5|6622.7|16
1618811980000|2021-04-19 05:59:40|6626.5|6623.7|6626.1|6623.3|6626.5|6623.7|6625.6|6622.8|30
1618811990000|2021-04-19 05:59:50|6625.6|6622.8|6626.3|6623.5|6626.3|6623.5|6625.6|6622.8|24
1618812000000|2021-04-19 06:00:00|6625.6|6622.8|6624.5|6621.7|6625.6|6622.8|6624.5|6621.7|36
1618812010000|2021-04-19 06:00:10|||||||||7
1618812020000|2021-04-19 06:00:20|6624.6|6621.8|6624.6|6621.8|6624.6|6621.8|6624.6|6621.8|6
1618812030000|2021-04-19 06:00:30|6624.8|6622|6625.6|6622.8|6625.6|6622.8|6624.8|6622|2
1618812040000|2021-04-19 06:00:40|||||||||1
1618812050000|2021-04-19 06:00:50|6626|6623.2|6626.3|6623.5|6626.3|6623.5|6625.8|6623|6
1618812060000|2021-04-19 06:01:00|6625.8|6623|6626.1|6623.3|6626.1|6623.3|6625.6|6622.8|9
1618812070000|2021-04-19 06:01:10|6626.3|6623.5|6626.3|6623.5|6626.3|6623.5|6626.3|6623.5|2
1618812080000|2021-04-19 06:01:20|6625.8|6623|6625.8|6623|6625.8|6623|6625.8|6623|2
1618812090000|2021-04-19 06:01:30|6625.9|6623.1|6625.3|6622.5|6625.9|6623.1|6625.3|6622.5|1
1618812100000|2021-04-19 06:01:40|6625.6|6622.8|6625.1|6622.3|6625.6|6622.8|6625.1|6622.3|1
1618812110000|2021-04-19 06:01:50|6625.5|6622.7|6624.8|6622|6625.6|6622.8|6624.6|6621.8|4
1618812120000|2021-04-19 06:02:00|6624.6|6621.8|6624.6|6621.8|6624.6|6621.8|6624.6|6621.8|1
1618812130000|2021-04-19 06:02:10|6624.5|6621.7|6623.5|6620.7|6624.5|6621.7|6623.3|6620.5|9
1618812140000|2021-04-19 06:02:20|6623.6|6620.8|6622.3|6619.5|6623.6|6620.8|6622.1|6619.3|36
1618812150000|2021-04-19 06:02:30|6622|6619.2|6622|6619.2|6622|6619.2|6622|6619.2|0
1618812160000|2021-04-19 06:02:40|6621.5|6618.7|6616.9|6614.1|6621.5|6618.7|6616.9|6614.1|4
1618812170000|2021-04-19 06:02:50|6616.6|6613.8|6617.4|6614.6|6617.4|6614.6|6616.3|6613|17
1618812180000|2021-04-19 06:03:00|6616.4|6613.6|6615.9|6613.1|6616.4|6613.6|6614.9|6612.1|3
1618812190000|2021-04-19 06:03:10|6616.4|6613.6|6615.4|6612.6|6617.8|6615|6614.9|6612.1|134
1618812200000|2021-04-19 06:03:20|6615.8|6613|6616.3|6613.5|6616.4|6613.6|6615.8|6613|6
1618812210000|2021-04-19 06:03:30|6615.9|6613.1|6616.4|6613.6|6616.4|6613.6|6615.9|6613.1|0
1618812220000|2021-04-19 06:03:40|6615.9|6613.1|6616.6|6613.8|6616.6|6613.8|6615.9|6613.1|5
1618812230000|2021-04-19 06:03:50|6617.4|6614.6|6617.3|6614.5|6617.4|6614.6|6617.3|6614.5|5
1618812240000|2021-04-19 06:04:00|6616.9|6614.1|6616.6|6613.8|6616.9|6614.1|6615.9|6613.1|3
1618812260000|2021-04-19 06:04:20|6616.9|6614.1|6617.3|6614.5|6617.4|6614.6|6616.4|6613.6|2
1618812270000|2021-04-19 06:04:30|6616.9|6614.1|6618.3|6615.5|6618.3|6615.5|6616.9|6614.1|1
1618812290000|2021-04-19 06:04:50|6618.4|6615.6|6619.9|6617.1|6619.9|6617.1|6618.4|6615.6|3
1618812300000|2021-04-19 06:05:00|6619.4|6616.6|6619.4|6616.6|6619.6|6616.8|6619.4|6616.6|3
1618812310000|2021-04-19 06:05:10|6619.8|6617|6619.4|6616.6|6620.4|6617.6|6619.4|6616.6|22
1618812320000|2021-04-19 06:05:20|6619.8|6617|6619.9|6617.1|6619.9|6617.1|6619.8|6617|1
1618812330000|2021-04-19 06:05:30|6620.3|6617.5|6620.6|6617.8|6620.6|6617.8|6620.3|6617.5|2
1618812340000|2021-04-19 06:05:40|6620.9|6618.1|6620.3|6617.5|6620.9|6618.1|6620.3|6617.5|0
1618812360000|2021-04-19 06:06:00|6619.9|6617.1|6617.3|6614.5|6619.9|6617.1|6617.3|6614.5|9
1618812370000|2021-04-19 06:06:10|6616.8|6614|6616.8|6614|6616.8|6614|6616.8|6614|0
1618812380000|2021-04-19 06:06:20|6616.3|6613.5|6615.4|6612.6|6616.3|6613.5|6615.3|6612.5|3
1618812390000|2021-04-19 06:06:30|6615.8|6613|6615.9|6613.1|6615.9|6613.1|6615.8|6613|3
1618812400000|2021-04-19 06:06:40|6615.3|6612.5|6615.3|6612.5|6615.3|6612.5|6615.3|6612.5|4
1618812410000|2021-04-19 06:06:50|6615.4|6612.6|6615.9|6613.1|6615.9|6613.1|6615.3|6612.5|0
1618812420000|2021-04-19 06:07:00|6615.8|6613|6616.3|6613.5|6616.3|6613.5|6615.4|6612.6|2
1618812430000|2021-04-19 06:07:10|6616.4|6613.6|6618.3|6615.5|6618.3|6615.5|6616.3|6613.5|1
1618812440000|2021-04-19 06:07:20|6617.8|6615|6618.3|6615.5|6619.3|6616.5|6617.8|6615|0
1618812450000|2021-04-19 06:07:30|6618.4|6615.6|6618.6|6615.8|6618.6|6615.8|6618.4|6615.6|0
1618812460000|2021-04-19 06:07:40|6619.4|6616.6|6619.9|6617.1|6620.4|6617.6|6619.3|6616.5|6
1618812480000|2021-04-19 06:08:00|6620.3|6617.5|6623.4|6620.6|6623.4|6620.6|6620.3|6617.5|47
1618812490000|2021-04-19 06:08:10|6624.1|6621.3|6624.6|6621.8|6624.6|6621.8|6624.1|6621.3|18
1618812500000|2021-04-19 06:08:20|6624.4|6621.6|6623.9|6621.1|6624.6|6621.8|6623.6|6620.8|52
1618812510000|2021-04-19 06:08:30|6623.6|6620.8|6623.9|6621.1|6624.4|6621.6|6623.6|6620.8|2
1618812520000|2021-04-19 06:08:40|6624.4|6621.6|6624.6|6621.8|6624.6|6621.8|6624.3|6621.5|0
1618812540000|2021-04-19 06:09:00|6623.9|6621.1|6624.1|6621.3|6624.1|6621.3|6623.9|6621.1|3
1618812550000|2021-04-19 06:09:10|6624.4|6621.6|6623.4|6620.6|6624.4|6621.6|6623.4|6620.6|1
1618812560000|2021-04-19 06:09:20|6623.8|6621|6624.3|6621.5|6624.4|6621.6|6623.8|6621|2
1618812570000|2021-04-19 06:09:30|6624.4|6621.6|6625.3|6622.5|6625.4|6622.6|6624.4|6621.6|1
1618812580000|2021-04-19 06:09:40|6624.4|6621.6|6625.3|6622.5|6625.3|6622.5|6624.4|6621.6|3
1618812590000|2021-04-19 06:09:50|6625.4|6622.6|6626.1|6623.3|6626.1|6623.3|6625.4|6622.6|5
1618812600000|2021-04-19 06:10:00|6625.4|6622.6|6625.4|6622.6|6625.4|6622.6|6625.4|6622.6|1
1618812610000|2021-04-19 06:10:10|6624.8|6622|6624.6|6621.8|6624.8|6622|6624.4|6621.6|2
1618812630000|2021-04-19 06:10:30|6624.9|6622.1|6624.6|6621.8|6624.9|6622.1|6624.3|6621.5|0
1618812640000|2021-04-19 06:10:40|6624.4|6621.6|6624.3|6621.5|6624.4|6621.6|6624.3|6621.5|0
1618812650000|2021-04-19 06:10:50|6623.4|6620.6|6623.4|6620.6|6623.4|6620.6|6623.4|6620.6|0
1618812660000|2021-04-19 06:11:00|6623.6|6620.8|6623.4|6620.6|6623.6|6620.8|6623.4|6620.6|1
1618812670000|2021-04-19 06:11:10|6624.4|6621.6|6624.6|6621.8|6624.6|6621.8|6624.4|6621.6|1
1618812680000|2021-04-19 06:11:20|6625.1|6622.3|6625.6|6622.8|6625.6|6622.8|6625.1|6622.3|2
1618812730000|2021-04-19 06:12:10|6626.1|6623.3|6626.1|6623.3|6626.1|6623.3|6626.1|6623.3|0
1618812740000|2021-04-19 06:12:20|||||||||14
1618812750000|2021-04-19 06:12:30|6627.1|6624.3|6626.9|6624.1|6627.4|6624.6|6626.9|6624.1|2
1618812760000|2021-04-19 06:12:40|6626.6|6623.8|6626.6|6623.8|6626.6|6623.8|6626.6|6623.8|0
1618812770000|2021-04-19 06:12:50|6626.4|6623.6|6626.6|6623.8|6626.6|6623.8|6626.4|6623.6|1
1618812780000|2021-04-19 06:13:00|6626.4|6623.6|6626.3|6623.5|6626.4|6623.6|6626.3|6623.5|0
1618812790000|2021-04-19 06:13:10|6625.9|6623.1|6625.9|6623.1|6626.4|6623.6|6625.9|6623.1|0
1618812800000|2021-04-19 06:13:20|6626.4|6623.6|6626.9|6624.1|6626.9|6624.1|6626.4|6623.6|1
1618812810000|2021-04-19 06:13:30|6627.3|6624.5|6627.3|6624.5|6627.3|6624.5|6627.3|6624.5|0
1618812830000|2021-04-19 06:13:50|6627.4|6624.6|6627.3|6624.5|6627.4|6624.6|6627.3|6624.5|1
1618812840000|2021-04-19 06:14:00|6626.8|6624|6626.4|6623.6|6626.8|6624|6626.4|6623.6|0
1618812850000|2021-04-19 06:14:10|6626.8|6624|6626.4|6623.6|6626.9|6624.1|6626.4|6623.6|2
1618812860000|2021-04-19 06:14:20|6626.1|6623.3|6626.4|6623.6|6626.4|6623.6|6625.8|6623|10
1618812870000|2021-04-19 06:14:30|6626.9|6624.1|6626.4|6623.6|6626.9|6624.1|6626.4|6623.6|2
1618812880000|2021-04-19 06:14:40|6626.6|6623.8|6626.8|6624|6626.8|6624|6626.6|6623.8|1
1618812900000|2021-04-19 06:15:00|6627.4|6624.6|6623.3|6620.5|6627.4|6624.6|6623.3|6620.5|26
1618812910000|2021-04-19 06:15:10|6622.9|6620.1|6623.6|6620.8|6623.8|6621|6622.6|6619.8|5
1618812920000|2021-04-19 06:15:20|6624.4|6621.6|6625.6|6622.8|6625.8|6623|6624.4|6621.6|7
1618812930000|2021-04-19 06:15:30|6626.1|6623.3|6626.6|6623.8|6626.8|6624|6626.1|6623.3|5
1618812940000|2021-04-19 06:15:40|6627.3|6624.5|6626.9|6624.1|6627.3|6624.5|6626.9|6624.1|1
1618812950000|2021-04-19 06:15:50|6626.8|6624|6626.4|6623.6|6626.8|6624|6626.4|6623.6|1
1618812960000|2021-04-19 06:16:00|6626.6|6623.8|6626.8|6624|6627.4|6624.6|6626.6|6623.8|2
1618812970000|2021-04-19 06:16:10|6627.1|6624.3|6626.1|6623.3|6627.1|6624.3|6626.1|6623.3|1
1618813010000|2021-04-19 06:16:50|6625.8|6623|6625.6|6622.8|6625.8|6623|6625.4|6622.6|3
1618813020000|2021-04-19 06:17:00|6625.4|6622.6|6624.4|6621.6|6625.4|6622.6|6624.4|6621.6|1
1618813030000|2021-04-19 06:17:10|6624.6|6621.8|6625.4|6622.6|6625.4|6622.6|6624.6|6621.8|1
1618813040000|2021-04-19 06:17:20|6625.6|6622.8|6625.6|6622.8|6625.6|6622.8|6625.4|6622.6|0
1618813050000|2021-04-19 06:17:30|6625.3|6622.5|6623.9|6621.1|6625.3|6622.5|6623.4|6620.6|217
1618813060000|2021-04-19 06:17:40|6624.3|6621.5|6624.6|6621.8|6624.6|6621.8|6624.3|6621.5|0
1618813070000|2021-04-19 06:17:50|6624.8|6622|6625.9|6623.1|6626.1|6623.3|6624.8|6622|2
1618813080000|2021-04-19 06:18:00|6625.8|6623|6626.1|6623.3|6626.1|6623.3|6624.9|6622.1|8
1618813090000|2021-04-19 06:18:10|6625.6|6622.8|6626.1|6623.3|6626.1|6623.3|6625.6|6622.8|8
1618813100000|2021-04-19 06:18:20|6625.9|6623.1|6625.6|6622.8|6626.1|6623.3|6625.4|6622.6|4
1618813110000|2021-04-19 06:18:30|6625.8|6623|6625.6|6622.8|6625.8|6623|6625.4|6622.6|10
1618813120000|2021-04-19 06:18:40|6625.8|6623|6626.1|6623.3|6626.1|6623.3|6625.6|6622.8|11
1618813130000|2021-04-19 06:18:50|6625.9|6623.1|6625.6|6622.8|6625.9|6623.1|6625.6|6622.8|1
1618813140000|2021-04-19 06:19:00|6625.4|6622.6|6625.6|6622.8|6625.6|6622.8|6625.4|6622.6|4
1618813150000|2021-04-19 06:19:10|6626.1|6623.3|6625.6|6622.8|6626.1|6623.3|6625.4|6622.6|5
1618813160000|2021-04-19 06:19:20|6625.8|6623|6626.6|6623.8|6626.6|6623.8|6625.8|6623|2
1618813170000|2021-04-19 06:19:30|6627.4|6624.6|6627.4|6624.6|6627.4|6624.6|6627.4|6624.6|0
1618813180000|2021-04-19 06:19:40|6627.6|6624.8|6627.4|6624.6|6627.6|6624.8|6627.4|6624.6|6
1618813190000|2021-04-19 06:19:50|6628.1|6625.3|6632.1|6629.3|6633.1|6630.3|6627.6|6624.8|10
1618813200000|2021-04-19 06:20:00|6632.6|6629.8|6633.1|6630.3|6633.1|6630.3|6632.6|6629.8|1
1618813210000|2021-04-19 06:20:10|6632.8|6630|6631.4|6628.6|6632.8|6630|6631.4|6628.6|3
1618813220000|2021-04-19 06:20:20|6631.6|6628.8|6631.6|6628.8|6631.6|6628.8|6631.6|6628.8|1
1618813230000|2021-04-19 06:20:30|6631.4|6628.6|6632.3|6629.5|6632.6|6629.8|6631.4|6628.6|0
1618813240000|2021-04-19 06:20:40|6631.4|6628.6|6628.6|6625.8|6631.6|6628.8|6628.4|6625.6|9
1618813250000|2021-04-19 06:20:50|6629.4|6626.6|6628.6|6625.8|6629.4|6626.6|6628.6|6625.8|2
1618813260000|2021-04-19 06:21:00|6629.4|6626.6|6628.9|6626.1|6629.4|6626.6|6628.9|6626.1|1
1618813270000|2021-04-19 06:21:10|6628.4|6625.6|6628.4|6625.6|6628.6|6625.8|6628.4|6625.6|0
1618813280000|2021-04-19 06:21:20|6628.6|6625.8|6627.6|6624.8|6628.6|6625.8|6627.4|6624.6|5
1618813290000|2021-04-19 06:21:30|6627.8|6625|6628.1|6625.3|6628.1|6625.3|6627.8|6625|0
1618813300000|2021-04-19 06:21:40|6628.4|6625.6|6629.3|6626.5|6629.3|6626.5|6628.4|6625.6|1
1618813310000|2021-04-19 06:21:50|6629.8|6627|6630.4|6627.6|6630.6|6627.8|6629.4|6626.6|4
1618813320000|2021-04-19 06:22:00|6630.6|6627.8|6630.6|6627.8|6630.6|6627.8|6630.6|6627.8|1
1618813330000|2021-04-19 06:22:10|6630.4|6627.6|6630.6|6627.8|6630.6|6627.8|6630.4|6627.6|6
1618813340000|2021-04-19 06:22:20|6630.1|6627.3|6630.1|6627.3|6630.1|6627.3|6630.1|6627.3|0
1618813350000|2021-04-19 06:22:30|6629.9|6627.1|6629.4|6626.6|6629.9|6627.1|6629.4|6626.6|2
1618813360000|2021-04-19 06:22:40|6629.3|6626.5|6629.4|6626.6|6629.4|6626.6|6628.6|6625.8|0
1618813370000|2021-04-19 06:22:50|6629.9|6627.1|6629.9|6627.1|6629.9|6627.1|6629.9|6627.1|0
1618813380000|2021-04-19 06:23:00|6630.3|6627.5|6629.4|6626.6|6630.3|6627.5|6629.4|6626.6|2
1618813390000|2021-04-19 06:23:10|6629.8|6627|6629.8|6627|6629.8|6627|6629.8|6627|1
1618813400000|2021-04-19 06:23:20|6630.3|6627.5|6629.4|6626.6|6630.6|6627.8|6629.4|6626.6|4
1618813410000|2021-04-19 06:23:30|6629.6|6626.8|6629.4|6626.6|6629.6|6626.8|6629.4|6626.6|9
1618813420000|2021-04-19 06:23:40|6630.1|6627.3|6629.1|6626.3|6630.1|6627.3|6629.1|6626.3|5
1618813430000|2021-04-19 06:23:50|6629.6|6626.8|6629.4|6626.6|6629.6|6626.8|6629.4|6626.6|1
1618813440000|2021-04-19 06:24:00|6630.4|6627.6|6630.4|6627.6|6630.4|6627.6|6630.4|6627.6|1
1618813450000|2021-04-19 06:24:10|6630.6|6627.8|6630.4|6627.6|6630.6|6627.8|6630.4|6627.6|2
1618813460000|2021-04-19 06:24:20|6630.6|6627.8|6630.4|6627.6|6630.6|6627.8|6630.4|6627.6|0
1618813470000|2021-04-19 06:24:30|||||||||1
1618813480000|2021-04-19 06:24:40|6630.6|6627.8|6630.4|6627.6|6630.6|6627.8|6630.4|6627.6|2
1618813490000|2021-04-19 06:24:50|6630.6|6627.8|6631.1|6628.3|6631.1|6628.3|6630.4|6627.6|49
1618813510000|2021-04-19 06:25:10|6630.9|6628.1|6631.1|6628.3|6631.1|6628.3|6630.6|6627.8|1
1618813520000|2021-04-19 06:25:20|6632.4|6629.6|6631.9|6629.1|6632.6|6629.8|6631.9|6629.1|14
1618813530000|2021-04-19 06:25:30|6632.4|6629.6|6632.8|6630|6633.1|6630.3|6632.4|6629.6|1
1618813540000|2021-04-19 06:25:40|6632.3|6629.5|6633.3|6630.5|6633.3|6630.5|6631.9|6629.1|1
1618813550000|2021-04-19 06:25:50|6633.4|6630.6|6632.8|6630|6633.4|6630.6|6632.8|6630|1
1618813560000|2021-04-19 06:26:00|6632.9|6630.1|6632.9|6630.1|6632.9|6630.1|6632.9|6630.1|2
1618813570000|2021-04-19 06:26:10|6632.4|6629.6|6632.4|6629.6|6632.6|6629.8|6632.4|6629.6|11
1618813580000|2021-04-19 06:26:20|6632.6|6629.8|6631.9|6629.1|6632.6|6629.8|6631.9|6629.1|0
1618813590000|2021-04-19 06:26:30|6632.6|6629.8|6632.6|6629.8|6632.6|6629.8|6632.6|6629.8|9
1618813600000|2021-04-19 06:26:40|6632.7|6629.9|6633.3|6630.5|6633.3|6630.5|6632.4|6629.6|2
1618813620000|2021-04-19 06:27:00|6632.6|6629.8|6632.3|6629.5|6632.6|6629.8|6632.1|6629.3|7
1618813630000|2021-04-19 06:27:10|6631.9|6629.1|6632.9|6630.1|6632.9|6630.1|6631.9|6629.1|5
1618813640000|2021-04-19 06:27:20|6633.1|6630.3|6634.6|6631.8|6634.6|6631.8|6633.1|6630.3|4
1618813650000|2021-04-19 06:27:30|6634.4|6631.6|6633.8|6631|6634.4|6631.6|6633.4|6630.6|0
1618813660000|2021-04-19 06:27:40|6633.6|6630.8|6633.7|6630.9|6634.8|6632|6633.4|6630.6|6
1618813670000|2021-04-19 06:27:50|6634.8|6632|6636.6|6633.8|6637.4|6634.6|6634.8|6632|26
1618813680000|2021-04-19 06:28:00|6636.4|6633.6|6635.6|6632.8|6636.4|6633.6|6634.3|6631.5|25
1618813690000|2021-04-19 06:28:10|6635.9|6633.1|6635.9|6633.1|6635.9|6633.1|6635.9|6633.1|0
1618813710000|2021-04-19 06:28:30|6635.4|6632.6|6635.3|6632.5|6635.4|6632.6|6635.3|6632.5|5
1618813720000|2021-04-19 06:28:40|6635.1|6632.3|6634.3|6631.5|6635.1|6632.3|6634.3|6631.5|12
1618813730000|2021-04-19 06:28:50|6634.4|6631.6|6633.9|6631.1|6634.4|6631.6|6633.4|6630.6|1
1618813740000|2021-04-19 06:29:00|6634.3|6631.5|6634.3|6631.5|6634.3|6631.5|6633.4|6630.6|5
1618813750000|2021-04-19 06:29:10|6634.6|6631.8|6635.4|6632.6|6635.4|6632.6|6634.4|6631.6|7
1618813760000|2021-04-19 06:29:20|6635.6|6632.8|6635.6|6632.8|6635.6|6632.8|6635.6|6632.8|0
1618813780000|2021-04-19 06:29:40|6636.1|6633.3|6635.9|6633.1|6636.1|6633.3|6635.9|6633.1|0
1618813790000|2021-04-19 06:29:50|6636.1|6633.3|6636.1|6633.3|6636.1|6633.3|6636.1|6633.3|0
1618813810000|2021-04-19 06:30:10|6635.7|6632.9|6634.9|6632.1|6635.7|6632.9|6634.4|6631.6|9
1618813820000|2021-04-19 06:30:20|6633.9|6631.1|6633.6|6630.8|6634.4|6631.6|6633.4|6630.6|2
1618813830000|2021-04-19 06:30:30|6633.9|6631.1|6634.4|6631.6|6634.6|6631.8|6633.9|6631.1|9
1618813840000|2021-04-19 06:30:40|6634.9|6632.1|6634.6|6631.8|6634.9|6632.1|6634.4|6631.6|11
1618813850000|2021-04-19 06:30:50|6635.1|6632.3|6633.4|6630.6|6635.6|6632.8|6633.4|6630.6|4
1618813860000|2021-04-19 06:31:00|6634.4|6631.6|6634.3|6631.5|6634.6|6631.8|6634.3|6631.5|6
1618813870000|2021-04-19 06:31:10|6634.4|6631.6|6634.4|6631.6|6634.4|6631.6|6634.3|6631.5|0
1618813880000|2021-04-19 06:31:20|6634.3|6631.5|6633.9|6631.1|6634.3|6631.5|6633.4|6630.6|1
1618813890000|2021-04-19 06:31:30|6634.4|6631.6|6634.4|6631.6|6634.4|6631.6|6634.4|6631.6|0
1618813900000|2021-04-19 06:31:40|6634.6|6631.8|6634.9|6632.1|6634.9|6632.1|6634.6|6631.8|0
1618813910000|2021-04-19 06:31:50|6634.4|6631.6|6633.3|6630.5|6634.4|6631.6|6633.3|6630.5|10
1618813920000|2021-04-19 06:32:00|6633.4|6630.6|6633.3|6630.5|6633.4|6630.6|6633.3|6630.5|18
1618813930000|2021-04-19 06:32:10|6633.9|6631.1|6634.3|6631.5|6634.3|6631.5|6633.9|6631.1|51
1618813940000|2021-04-19 06:32:20|6633.4|6630.6|6634.9|6632.1|6634.9|6632.1|6633.4|6630.6|7
1618813950000|2021-04-19 06:32:30|6635.3|6632.5|6635.4|6632.6|6635.4|6632.6|6634.9|6632.1|0
1618813960000|2021-04-19 06:32:40|6635.9|6633.1|6635.9|6633.1|6635.9|6633.1|6635.9|6633.1|0
1618813970000|2021-04-19 06:32:50|||||||||7
1618813980000|2021-04-19 06:33:00|6636.1|6633.3|6637.4|6634.6|6637.4|6634.6|6636.1|6633.3|4
1618813990000|2021-04-19 06:33:10|6637.1|6634.3|6637.3|6634.5|6637.6|6634.8|6636.8|6634|3
1618814000000|2021-04-19 06:33:20|6637.4|6634.6|6638.3|6635.5|6638.3|6635.5|6637.4|6634.6|38
1618814010000|2021-04-19 06:33:30|6638.4|6635.6|6637.4|6634.6|6638.4|6635.6|6637.4|6634.6|8
1618814020000|2021-04-19 06:33:40|6637.3|6634.5|6637.8|6635|6637.8|6635|6637.3|6634.5|4
1618814030000|2021-04-19 06:33:50|6638.4|6635.6|6638.4|6635.6|6638.6|6635.8|6638.4|6635.6|38
1618814040000|2021-04-19 06:34:00|6638.8|6636|6639.4|6636.6|6639.8|6637|6638.8|6636|13
1618814050000|2021-04-19 06:34:10|6639.6|6636.8|6639.3|6636.5|6640.6|6637.8|6639.3|6636.5|14
1618814060000|2021-04-19 06:34:20|6639.4|6636.6|6639.3|6636.5|6639.4|6636.6|6639.3|6636.5|14
1618814070000|2021-04-19 06:34:30|6639.4|6636.6|6639.4|6636.6|6639.4|6636.6|6639.4|6636.6|0
1618814080000|2021-04-19 06:34:40|6639.3|6636.5|6639.3|6636.5|6639.4|6636.6|6639.3|6636.5|3
1618814090000|2021-04-19 06:34:50|6639.4|6636.6|6639.4|6636.6|6639.4|6636.6|6639.3|6636.5|1
1618814100000|2021-04-19 06:35:00|6639.3|6636.5|6639.3|6636.5|6639.3|6636.5|6639.3|6636.5|17
1618814110000|2021-04-19 06:35:10|6638.3|6635.5|6638.4|6635.6|6638.4|6635.6|6638.3|6635.5|2
1618814120000|2021-04-19 06:35:20|6638.6|6635.8|6639.3|6636.5|6639.4|6636.6|6638.6|6635.8|6
1618814130000|2021-04-19 06:35:30|6638.9|6636.1|6638.6|6635.8|6638.9|6636.1|6638.4|6635.6|1
1618814140000|2021-04-19 06:35:40|6638.4|6635.6|6638.6|6635.8|6638.6|6635.8|6638.4|6635.6|1
1618814150000|2021-04-19 06:35:50|6638.4|6635.6|6637.4|6634.6|6638.4|6635.6|6637.4|6634.6|3
1618814160000|2021-04-19 06:36:00|6637.6|6634.8|6638.4|6635.6|6638.4|6635.6|6637.6|6634.8|2
1618814170000|2021-04-19 06:36:10|6638.3|6635.5|6637.8|6635|6638.4|6635.6|6637.8|6635|0
1618814180000|2021-04-19 06:36:20|6637.4|6634.6|6635.4|6632.6|6637.4|6634.6|6635.4|6632.6|15
1618814190000|2021-04-19 06:36:30|6635.3|6632.5|6635.3|6632.5|6635.3|6632.5|6635.3|6632.5|0
1618814200000|2021-04-19 06:36:40|6634.8|6632|6634.3|6631.5|6634.8|6632|6634.3|6631.5|0
1618814210000|2021-04-19 06:36:50|6634.4|6631.6|6634.3|6631.5|6634.8|6632|6634.3|6631.5|2
1618814220000|2021-04-19 06:37:00|6633.8|6631|6633.8|6631|6633.8|6631|6633.8|6631|3
1618814230000|2021-04-19 06:37:10|6632.4|6629.6|6631.3|6628.5|6632.4|6629.6|6630.8|6628|23
1618814240000|2021-04-19 06:37:20|6631.4|6628.6|6631.4|6628.6|6631.4|6628.6|6631.4|6628.6|1
1618814250000|2021-04-19 06:37:30|6630.9|6628.1|6630.9|6628.1|6630.9|6628.1|6630.9|6628.1|1
1618814260000|2021-04-19 06:37:40|6631.3|6628.5|6631.3|6628.5|6631.3|6628.5|6631.3|6628.5|0
1618814270000|2021-04-19 06:37:50|6630.4|6627.6|6631.3|6628.5|6631.4|6628.6|6630.4|6627.6|2
1618814280000|2021-04-19 06:38:00|6630.4|6627.6|6632.3|6629.5|6632.4|6629.6|6630.4|6627.6|1
1618814290000|2021-04-19 06:38:10|6633.3|6630.5|6633.3|6630.5|6633.3|6630.5|6633.3|6630.5|0
1618814300000|2021-04-19 06:38:20|6634.4|6630.4|6632.3|6629.5|6634.4|6630.8|6631.8|6629|0
1618814310000|2021-04-19 06:38:30|6632.4|6629.6|6633.3|6630.5|6633.3|6630.5|6632.3|6629.5|5
1618814320000|2021-04-19 06:38:40|6633.2|6630.4|6632.2|6629.4|6633.2|6630.4|6632.2|6629.4|1
1618814330000|2021-04-19 06:38:50|6632.4|6629.6|6633.4|6630.6|6633.4|6630.6|6632.4|6629.6|0
1618814340000|2021-04-19 06:39:00|6633.2|6630.4|6633.4|6630.6|6633.4|6630.6|6631.7|6628.9|3
1618814350000|2021-04-19 06:39:10|6633.7|6630.9|6634.2|6631.4|6634.2|6631.4|6633.7|6630.9|3
1618814370000|2021-04-19 06:39:30|6634.6|6631.8|6635.2|6632.4|6635.2|6632.4|6634.4|6631.6|0
1618814380000|2021-04-19 06:39:40|6635.1|6632.3|6634.6|6631.8|6635.1|6632.3|6634.2|6631.4|3
1618814390000|2021-04-19 06:39:50|6635.4|6632.6|6634.2|6631.4|6635.4|6632.6|6634.2|6631.4|5
1618814400000|2021-04-19 06:40:00|6634.4|6631.6|6633.2|6630.4|6634.4|6631.6|6633.2|6630.4|2
1618814410000|2021-04-19 06:40:10|6632.7|6629.9|6633.2|6630.4|6633.2|6630.4|6632.7|6629.9|3
1618814420000|2021-04-19 06:40:20|6633.9|6631.1|6634.2|6631.4|6634.2|6631.4|6633.9|6631.1|2
1618814430000|2021-04-19 06:40:30|6633.7|6630.9|6633.4|6630.6|6633.7|6630.9|6633.4|6630.6|0
1618814440000|2021-04-19 06:40:40|6633.9|6631.1|6633.9|6631.1|6633.9|6631.1|6633.4|6630.6|0
1618814450000|2021-04-19 06:40:50|6633.6|6630.8|6632.7|6629.9|6633.6|6630.8|6632.7|6629.9|0
1618814460000|2021-04-19 06:41:00|6633.2|6630.4|6631.4|6628.6|6633.2|6630.4|6631.4|6628.6|5
1618814480000|2021-04-19 06:41:20|6631.1|6628.3|6630.2|6627.4|6631.1|6628.3|6630.2|6627.4|3
1618814490000|2021-04-19 06:41:30|6629.7|6626.9|6630.2|6627.4|6630.2|6627.4|6629.7|6626.9|6
1618814500000|2021-04-19 06:41:40|6630.4|6627.6|6630.2|6627.4|6630.4|6627.6|6630.2|6627.4|5
1618814510000|2021-04-19 06:41:50|6631.4|6628.6|6632.6|6629.8|6632.6|6629.8|6631.4|6628.6|22
1618814520000|2021-04-19 06:42:00|6632.9|6630.1|6632.4|6629.6|6632.9|6630.1|6632.4|6629.6|6
1618814530000|2021-04-19 06:42:10|6632.2|6629.4|6632.2|6629.4|6632.2|6629.4|6632.2|6629.4|0
1618814540000|2021-04-19 06:42:20|6631.7|6628.9|6631.4|6628.6|6632.2|6629.4|6631.4|6628.6|3
1618814550000|2021-04-19 06:42:30|6631.2|6628.4|6631.2|6628.4|6631.2|6628.4|6631.2|6628.4|1
1618814560000|2021-04-19 06:42:40|6630.7|6627.9|6631.2|6628.4|6631.2|6628.4|6630.7|6627.9|4
1618814570000|2021-04-19 06:42:50|6631.4|6628.6|6631.2|6628.4|6631.4|6628.6|6631.1|6628.3|5
1618814580000|2021-04-19 06:43:00|6630.7|6627.9|6631.2|6628.4|6631.2|6628.4|6630.7|6627.9|0
1618814590000|2021-04-19 06:43:10|6629.7|6626.9|6629.7|6626.9|6630.2|6627.4|6629.7|6626.9|28
1618814600000|2021-04-19 06:43:20|6630.2|6627.4|6630.1|6627.3|6630.2|6627.4|6630.1|6627.3|0
1618814610000|2021-04-19 06:43:30|6629.7|6626.9|6629.7|6626.9|6629.7|6626.9|6629.7|6626.9|0
1618814620000|2021-04-19 06:43:40|6629.4|6626.6|6628.2|6625.4|6629.4|6626.6|6627.9|6625.1|79
1618814630000|2021-04-19 06:43:50|6628.4|6625.6|6630.2|6627.4|6630.2|6627.4|6628.4|6625.6|2
1618814640000|2021-04-19 06:44:00|6630.4|6627.6|6630.9|6628.1|6630.9|6628.1|6630.2|6627.4|4
1618814650000|2021-04-19 06:44:10|6630.4|6627.6|6629.9|6627.1|6630.9|6628.1|6629.9|6627.1|9
1618814660000|2021-04-19 06:44:20|6629.4|6626.6|6630.2|6627.4|6630.4|6627.6|6629.2|6626.4|1
1618814680000|2021-04-19 06:44:40|6630.4|6627.6|6630.4|6627.6|6630.9|6628.1|6629.9|6627.1|5
1618814690000|2021-04-19 06:44:50|6629.7|6626.9|6629.2|6626.4|6629.7|6626.9|6629.2|6626.4|3
1618814700000|2021-04-19 06:45:00|6629.4|6626.6|6629.2|6626.4|6629.4|6626.6|6629.2|6626.4|3
1618814710000|2021-04-19 06:45:10|6628.9|6626.1|6628.4|6625.6|6628.9|6626.1|6628.4|6625.6|2
1618814720000|2021-04-19 06:45:20|6627.2|6624.4|6626.9|6624.1|6627.2|6624.4|6626.7|6623.9|31
1618814730000|2021-04-19 06:45:30|6627.2|6624.4|6627.4|6624.6|6627.4|6624.6|6627.2|6624.4|0
1618814750000|2021-04-19 06:45:50|6627.7|6624.9|6628.7|6625.9|6628.7|6625.9|6627.7|6624.9|2
1618814760000|2021-04-19 06:46:00|6628.9|6626.1|6629.4|6626.6|6629.4|6626.6|6628.9|6626.1|9
1618814770000|2021-04-19 06:46:10|6627.4|6624.6|6628.2|6625.4|6628.4|6625.6|6627.4|6624.6|28
1618814780000|2021-04-19 06:46:20|6628.4|6625.6|6628.2|6625.4|6628.7|6625.9|6628.2|6625.4|0
1618814790000|2021-04-19 06:46:30|6627.9|6625.1|6629.2|6626.4|6629.2|6626.4|6627.9|6625.1|2
1618814800000|2021-04-19 06:46:40|6629.4|6626.6|6630.4|6627.6|6630.9|6628.1|6629.4|6626.6|2
1618814810000|2021-04-19 06:46:50|6630.6|6627.8|6629.2|6626.4|6630.9|6628.1|6629.2|6626.4|3
1618814820000|2021-04-19 06:47:00|6628.7|6625.9|6629.4|6626.6|6629.4|6626.6|6628.7|6625.9|10
1618814830000|2021-04-19 06:47:10|6629.7|6626.9|6627.9|6625.1|6629.7|6626.9|6627.2|6624.4|35
1618814840000|2021-04-19 06:47:20|6628.2|6625.4|6627.2|6624.4|6628.2|6625.4|6626.7|6623.9|16
1618814850000|2021-04-19 06:47:30|6627.1|6624.3|6627.2|6624.4|6627.2|6624.4|6626.7|6623.9|0
1618814870000|2021-04-19 06:47:50|6627.4|6624.6|6628.4|6625.6|6628.4|6625.6|6627.4|6624.6|1
1618814880000|2021-04-19 06:48:00|6626.4|6623.6|6627.7|6624.9|6627.7|6624.9|6626.4|6623.6|51
1618814890000|2021-04-19 06:48:10|6627.9|6625.1|6628.2|6625.4|6628.7|6625.9|6627.4|6624.6|12
1618814910000|2021-04-19 06:48:30|6629.2|6626.4|6629.2|6626.4|6629.7|6626.9|6628.4|6625.6|22
1618814920000|2021-04-19 06:48:40|6629.4|6626.6|6628.4|6625.6|6630.7|6627.9|6628.4|6625.6|44
1618814930000|2021-04-19 06:48:50|6629.2|6626.4|6631.2|6628.4|6631.2|6628.4|6629.2|6626.4|15
1618814940000|2021-04-19 06:49:00|6630.9|6628.1|6629.4|6626.6|6630.9|6628.1|6629.2|6626.4|17
1618814950000|2021-04-19 06:49:10|6629.9|6627.1|6628.7|6625.9|6629.9|6627.1|6628.7|6625.9|16
1618814960000|2021-04-19 06:49:20|6629.2|6626.4|6629.4|6626.6|6629.4|6626.6|6629.2|6626.4|5
1618814970000|2021-04-19 06:49:30|6628.2|6625.4|6629.4|6626.6|6629.4|6626.6|6627.2|6624.4|38
1618814980000|2021-04-19 06:49:40|6629.2|6626.4|6629.2|6626.4|6630.2|6627.4|6628.4|6625.6|12
1618814990000|2021-04-19 06:49:50|6629.4|6626.6|6629.6|6626.8|6629.6|6626.8|6628.4|6625.6|23
1618815000000|2021-04-19 06:50:00|6629.9|6627.1|6630.7|6627.9|6630.7|6627.9|6629.9|6627.1|0
1618815010000|2021-04-19 06:50:10|6631.4|6628.6|6630.2|6627.4|6632.4|6629.6|6630.2|6627.4|14
1618815020000|2021-04-19 06:50:20|6631.4|6628.6|6631.7|6628.9|6634.2|6631.4|6630.4|6627.6|16
1618815030000|2021-04-19 06:50:30|6631.4|6628.6|6632.9|6630.1|6633.7|6630.9|6631.4|6628.6|23
1618815040000|2021-04-19 06:50:40|6632.4|6629.6|6630.9|6628.1|6632.4|6629.6|6630.9|6628.1|34
1618815050000|2021-04-19 06:50:50|6630.2|6627.4|6630.4|6627.6|6630.4|6627.6|6630.2|6627.4|2
1618815060000|2021-04-19 06:51:00|6630.1|6627.3|6632.2|6629.4|6632.4|6629.6|6629.7|6626.9|13
1618815070000|2021-04-19 06:51:10|6632.4|6629.6|6632.2|6629.4|6632.4|6629.6|6631.7|6628.9|5
1618815080000|2021-04-19 06:51:20|6632.1|6629.3|6631.2|6628.4|6632.1|6629.3|6630.7|6627.9|9
1618815090000|2021-04-19 06:51:30|6631.4|6628.6|6631.2|6628.4|6631.4|6628.6|6631.2|6628.4|1
1618815100000|2021-04-19 06:51:40|6631.7|6628.9|6630.1|6627.3|6631.7|6628.9|6630.1|6627.3|1
1618815110000|2021-04-19 06:51:50|6629.2|6626.4|6629.2|6626.4|6629.2|6626.4|6629.2|6626.4|0
1618815120000|2021-04-19 06:52:00|6629.1|6626.3|6629.7|6626.9|6629.7|6626.9|6628.7|6625.9|2
1618815130000|2021-04-19 06:52:10|6629.2|6626.4|6627.4|6624.6|6629.2|6626.4|6627.4|6624.6|10
1618815140000|2021-04-19 06:52:20|6627.7|6624.9|6629.2|6626.4|6630.2|6627.4|6627.7|6624.9|24
1618815150000|2021-04-19 06:52:30|6629.4|6626.6|6632.4|6629.6|6632.4|6629.6|6629.4|6626.6|12
1618815160000|2021-04-19 06:52:40|6631.7|6628.9|6631.9|6629.1|6631.9|6629.1|6631.7|6628.9|14
1618815170000|2021-04-19 06:52:50|6631.7|6628.9|6631.4|6628.6|6631.7|6628.9|6631.4|6628.6|0
1618815180000|2021-04-19 06:53:00|6631.1|6628.3|6629.4|6626.6|6631.1|6628.3|6629.4|6626.6|3
1618815190000|2021-04-19 06:53:10|6630.7|6627.9|6630.6|6627.8|6630.7|6627.9|6630.2|6627.4|20
1618815200000|2021-04-19 06:53:20|6630.4|6627.6|6631.2|6628.4|6631.6|6628.8|6630.4|6627.6|7
1618815210000|2021-04-19 06:53:30|6630.7|6627.9|6629.4|6626.6|6630.7|6627.9|6629.4|6626.6|6
1618815220000|2021-04-19 06:53:40|6629.2|6626.4|6629.4|6626.6|6629.4|6626.6|6629.2|6626.4|2
1618815230000|2021-04-19 06:53:50|6629.2|6626.4|6628.7|6625.9|6629.2|6626.4|6628.7|6625.9|0
1618815240000|2021-04-19 06:54:00|6628.4|6625.6|6626.2|6623.4|6628.4|6625.6|6626.2|6623.4|35
1618815250000|2021-04-19 06:54:10|6626.4|6623.6|6626.2|6623.4|6626.4|6623.6|6626.2|6623.4|3
1618815260000|2021-04-19 06:54:20|6626.4|6623.6|6626.2|6623.4|6626.4|6623.6|6626.2|6623.4|0
1618815270000|2021-04-19 06:54:30|6625.7|6622.9|6628.4|6625.6|6628.4|6625.6|6625.7|6622.9|5
1618815280000|2021-04-19 06:54:40|6628.7|6625.9|6629.4|6626.6|6629.4|6626.6|6628.4|6625.6|4
1618815290000|2021-04-19 06:54:50|6630.2|6627.4|6630.2|6627.4|6630.2|6627.4|6630.2|6627.4|30
1618815300000|2021-04-19 06:55:00|6630.4|6627.6|6631.4|6628.6|6631.4|6628.6|6630.2|6627.4|7
1618815310000|2021-04-19 06:55:10|6631.2|6628.4|6630.9|6628.1|6631.2|6628.4|6630.9|6628.1|1
1618815320000|2021-04-19 06:55:20|6630.7|6627.9|6629.4|6626.6|6630.7|6627.9|6629.4|6626.6|6
1618815330000|2021-04-19 06:55:30|6629.7|6626.9|6631.9|6629.1|6631.9|6629.1|6629.7|6626.9|14
1618815340000|2021-04-19 06:55:40|6632.2|6629.4|6631.7|6628.9|6632.9|6630.1|6630.4|6627.6|14
1618815350000|2021-04-19 06:55:50|6631.9|6629.1|6630.9|6628.1|6631.9|6629.1|6630.9|6628.1|6
1618815360000|2021-04-19 06:56:00|6631.7|6628.9|6631.4|6628.6|6632.2|6629.4|6631.4|6628.6|7
1618815370000|2021-04-19 06:56:10|6630.6|6627.8|6630.4|6627.6|6630.9|6628.1|6630.2|6627.4|21
1618815380000|2021-04-19 06:56:20|6630.1|6627.3|6628.2|6625.4|6630.4|6627.6|6628.2|6625.4|31
1618815390000|2021-04-19 06:56:30|6628.4|6625.6|6628.2|6625.4|6628.4|6625.6|6628.2|6625.4|1
1618815400000|2021-04-19 06:56:40|6629.6|6626.8|6629.4|6626.6|6629.6|6626.8|6628.4|6625.6|49
1618815410000|2021-04-19 06:56:50|6629.7|6626.9|6628.4|6625.6|6629.7|6626.9|6628.2|6625.4|27
1618815420000|2021-04-19 06:57:00|6628.7|6625.9|6627.4|6624.6|6628.7|6625.9|6627.2|6624.4|10
1618815430000|2021-04-19 06:57:10|6627.7|6624.9|6628.4|6625.6|6629.4|6626.6|6627.7|6624.9|11
1618815440000|2021-04-19 06:57:20|6628.7|6625.9|6629.2|6626.4|6629.4|6626.6|6626.7|6623.9|20
1618815450000|2021-04-19 06:57:30|6628.4|6625.6|6629.1|6626.3|6629.7|6626.9|6627.4|6624.6|20
1618815460000|2021-04-19 06:57:40|6629.2|6626.4|6630.4|6627.6|6630.4|6627.6|6628.4|6625.6|14
1618815470000|2021-04-19 06:57:50|6629.7|6626.9|6630.4|6627.6|6631.4|6628.6|6629.4|6626.6|31
1618815480000|2021-04-19 06:58:00|6630.7|6627.9|6630.2|6627.4|6631.6|6628.8|6629.4|6626.6|16
1618815490000|2021-04-19 06:58:10|6630.4|6627.6|6631.4|6628.6|6631.4|6628.6|6629.9|6627.1|109
1618815500000|2021-04-19 06:58:20|6630.4|6627.6|6627.2|6624.4|6630.4|6627.6|6627.2|6624.4|60
1618815530000|2021-04-19 06:58:50|6627.4|6624.6|6627.2|6624.4|6627.4|6624.6|6627.2|6624.4|7
1618815540000|2021-04-19 06:59:00|6628.6|6625.8|6628.4|6625.6|6629.6|6626.8|6628.2|6625.4|49
1618815550000|2021-04-19 06:59:10|6627.9|6625.1|6626.4|6623.6|6628.2|6625.4|6626.4|6623.6|5
1618815560000|2021-04-19 06:59:20|6626.7|6623.9|6626.2|6623.4|6627.2|6624.4|6625.7|6622.9|7
1618815570000|2021-04-19 06:59:30|6626.1|6623.3|6624.4|6621.6|6626.1|6623.3|6624.2|6621.4|46
1618815580000|2021-04-19 06:59:40|6624.7|6621.9|6624.7|6621.9|6624.7|6621.9|6624.4|6621.6|16
1618815590000|2021-04-19 06:59:50|6624.4|6621.6|6625.2|6622.4|6625.4|6622.6|6624.2|6621.4|39
1618815600000|2021-04-19 07:00:00|6624.9|6622.1|6630.1|6627.3|6630.1|6627.3|6624.2|6621.4|39
1618815610000|2021-04-19 07:00:10|6630.4|6627.6|6630.7|6627.9|6631.4|6628.6|6630.4|6627.6|17
1618815620000|2021-04-19 07:00:20|6630.9|6628.1|6631.2|6628.4|6631.2|6628.4|6630.9|6628.1|0
1618815630000|2021-04-19 07:00:30|6631.4|6628.6|6631.1|6628.3|6631.4|6628.6|6630.2|6627.4|7
1618815640000|2021-04-19 07:00:40|6631.2|6628.4|6630.4|6627.6|6631.2|6628.4|6630.4|6627.6|4
1618815650000|2021-04-19 07:00:50|6631.2|6628.4|6630.9|6628.1|6631.2|6628.4|6630.9|6628.1|2
1618815660000|2021-04-19 07:01:00|6631.2|6628.4|6630.9|6628.1|6631.4|6628.6|6630.7|6627.9|11
1618815670000|2021-04-19 07:01:10|6631.2|6628.4|6630.7|6627.9|6631.2|6628.4|6630.7|6627.9|1
1618815680000|2021-04-19 07:01:20|6630.9|6628.1|6630.9|6628.1|6631.4|6628.6|6630.7|6627.9|10
1618815690000|2021-04-19 07:01:30|6631.2|6628.4|6631.2|6628.4|6631.4|6628.6|6631.2|6628.4|0
1618815700000|2021-04-19 07:01:40|6631.4|6628.6|6628.7|6625.9|6631.4|6628.6|6628.7|6625.9|19
1618815710000|2021-04-19 07:01:50|6629.1|6626.3|6626.7|6623.9|6629.2|6626.4|6626.4|6623.6|36
1618815720000|2021-04-19 07:02:00|6625.7|6622.9|6624.2|6621.4|6625.7|6622.9|6623.7|6620.9|13
1618815730000|2021-04-19 07:02:10|6623.7|6620.9|6623.2|6620.4|6624.2|6621.4|6622.7|6619.9|10
1618815740000|2021-04-19 07:02:20|6623.1|6620.3|6623.2|6620.4|6623.2|6620.4|6621.9|6619.1|14
1618815750000|2021-04-19 07:02:30|6623.1|6620.3|6622.4|6619.6|6623.1|6620.3|6621.4|6618.6|8
1618815760000|2021-04-19 07:02:40|6623.2|6620.4|6625.2|6622.4|6625.7|6622.9|6623.2|6620.4|4
1618815770000|2021-04-19 07:02:50|6624.4|6621.6|6623.2|6620.4|6624.4|6621.6|6623.2|6620.4|7
1618815780000|2021-04-19 07:03:00|6622.7|6619.9|6620.4|6617.6|6623.1|6620.3|6620.4|6617.6|6
1618815790000|2021-04-19 07:03:10|6620.7|6617.9|6619.2|6616.4|6620.7|6617.9|6618.7|6615.9|42
1618815800000|2021-04-19 07:03:20|6619.4|6616.6|6617.4|6614.6|6619.7|6616.9|6617.2|6614.4|14
1618815810000|2021-04-19 07:03:30|6617.7|6614.9|6616.4|6613.6|6618.7|6615.9|6616.4|6613.6|25
1618815820000|2021-04-19 07:03:40|6616.5|6613.7|6619.4|6616.6|6619.4|6616.6|6616.5|6613.7|18
1618815830000|2021-04-19 07:03:50|6620.1|6617.3|6620|6617.2|6620.4|6617.6|6619.9|6617.1|4
1618815840000|2021-04-19 07:04:00|6620.4|6617.6|6620.4|6617.6|6620.4|6617.6|6620.4|6617.6|0
1618815850000|2021-04-19 07:04:10|6620.7|6617.9|6619.7|6616.9|6620.7|6617.9|6619.7|6616.9|10
1618815860000|2021-04-19 07:04:20|6620.1|6617.3|6620.2|6617.4|6620.2|6617.4|6620.1|6617.3|6
1618815870000|2021-04-19 07:04:30|6620.4|6617.6|6619.9|6617.1|6620.9|6618.1|6619.5|6616.7|3
1618815880000|2021-04-19 07:04:40|6620.4|6617.6|6620.2|6617.4|6620.4|6617.6|6618.7|6615.9|3
1618815890000|2021-04-19 07:04:50|6619.4|6616.6|6619.2|6616.4|6619.4|6616.6|6618.4|6615.6|7
1618815900000|2021-04-19 07:05:00|6619.1|6616.3|6618.9|6616.1|6619.1|6616.3|6617.7|6614.9|34
1618815910000|2021-04-19 07:05:10|6619.4|6616.6|6620.5|6617.7|6620.5|6617.7|6619.4|6616.6|1
1618815920000|2021-04-19 07:05:20|6621.4|6618.6|6620.7|6617.9|6621.4|6618.6|6620.4|6617.6|4
1618815930000|2021-04-19 07:05:30|6621.1|6618.3|6621.2|6618.4|6621.2|6618.4|6620.5|6617.7|1
1618815940000|2021-04-19 07:05:40|6620.4|6617.6|6621.2|6618.4|6621.4|6618.6|6620.4|6617.6|3
1618815950000|2021-04-19 07:05:50|6621.1|6618.3|6621.9|6619.1|6622.4|6619.6|6620.4|6617.6|5
1618815960000|2021-04-19 07:06:00|6621.7|6618.9|6624.9|6622.1|6625.4|6622.6|6621.7|6618.9|26
1618815970000|2021-04-19 07:06:10|6624.4|6621.6|6625.4|6622.6|6625.5|6622.7|6623.4|6620.6|13
1618815980000|2021-04-19 07:06:20|6625.5|6622.7|6624.4|6621.6|6625.5|6622.7|6624.4|6621.6|10
1618815990000|2021-04-19 07:06:30|6625.2|6622.4|6625.7|6622.9|6625.9|6623.1|6625.2|6622.4|0
1618816000000|2021-04-19 07:06:40|6625.5|6622.7|6623.9|6621.1|6625.5|6622.7|6623.7|6620.9|5
1618816010000|2021-04-19 07:06:50|6624.2|6621.4|6622.2|6619.4|6624.2|6621.4|6620.2|6617.4|46
1618816020000|2021-04-19 07:07:00|6621.5|6618.7|6624.2|6621.4|6624.4|6621.6|6621.5|6618.7|8
1618816030000|2021-04-19 07:07:10|6624.4|6621.6|6624.2|6621.4|6624.4|6621.6|6624.2|6621.4|18
1618816040000|2021-04-19 07:07:20|6624.4|6621.6|6624.2|6621.4|6624.4|6621.6|6624.2|6621.4|1
1618816050000|2021-04-19 07:07:30|6624.4|6621.6|6625.5|6622.7|6625.5|6622.7|6624.4|6621.6|4
1618816060000|2021-04-19 07:07:40|6626|6623.2|6627.4|6624.6|6627.5|6624.7|6626|6623.2|7
1618816070000|2021-04-19 07:07:50|6627.2|6624.4|6626.2|6623.4|6627.7|6624.9|6625.9|6623.1|33
1618816080000|2021-04-19 07:08:00|6625.7|6622.9|6625.7|6622.9|6625.9|6623.1|6625.4|6622.6|6
1618816090000|2021-04-19 07:08:10|6625.9|6623.1|6622.7|6619.9|6625.9|6623.1|6622.7|6619.9|41
1618816100000|2021-04-19 07:08:20|6622.2|6619.4|6622.2|6619.4|6622.2|6619.4|6622.2|6619.4|0
1618816110000|2021-04-19 07:08:30|6621.9|6619.1|6621.7|6618.9|6621.9|6619.1|6621.7|6618.9|1
1618816120000|2021-04-19 07:08:40|6621.4|6618.6|6622.2|6619.4|6622.2|6619.4|6621.4|6618.6|2
1618816130000|2021-04-19 07:08:50|6622.4|6619.6|6622.4|6619.6|6622.4|6619.6|6622.4|6619.6|1
1618816140000|2021-04-19 07:09:00|6622|6619.2|6621.7|6618.9|6622|6619.2|6621.7|6618.9|5
1618816150000|2021-04-19 07:09:10|6621.4|6618.6|6620.2|6617.4|6621.4|6618.6|6620.2|6617.4|13
1618816160000|2021-04-19 07:09:20|6620.1|6617.3|6618.2|6615.4|6620.1|6617.3|6618.2|6615.4|8
1618816170000|2021-04-19 07:09:30|6618.4|6615.6|6618.4|6615.6|6618.4|6615.6|6618.2|6615.4|1
1618816180000|2021-04-19 07:09:40|6618.2|6615.4|6618.4|6615.6|6618.4|6615.6|6618.2|6615.4|1
1618816190000|2021-04-19 07:09:50|6618.2|6615.4|6618.2|6615.4|6618.4|6615.6|6617.7|6614.9|4
1618816200000|2021-04-19 07:10:00|6617.7|6614.9|6618.4|6615.6|6618.4|6615.6|6617.7|6614.9|5
1618816210000|2021-04-19 07:10:10|6618|6615.2|6616.1|6613.3|6618|6615.2|6616.1|6613.3|9
1618816220000|2021-04-19 07:10:20|6615.7|6612.9|6615.4|6612.6|6615.7|6612.9|6614.7|6611.9|26
1618816230000|2021-04-19 07:10:30|6615|6612.2|6615.4|6612.6|6615.4|6612.6|6614.9|6612.1|15
1618816240000|2021-04-19 07:10:40|6615.7|6612.9|6614.2|6611.4|6615.7|6612.9|6614.2|6611.4|47
1618816250000|2021-04-19 07:10:50|6613.4|6610.6|6612.2|6609.4|6613.4|6610.6|6609.4|6606.6|170
1618816260000|2021-04-19 07:11:00|6612.1|6609.3|6611.4|6608.6|6612.1|6609.3|6610.7|6607.9|10
1618816270000|2021-04-19 07:11:10|6611.2|6608.4|6612.7|6609.9|6612.7|6609.9|6611.2|6608.4|17
1618816280000|2021-04-19 07:11:20|6612.4|6609.6|6612.4|6609.6|6612.4|6609.6|6611.2|6608.4|14
1618816290000|2021-04-19 07:11:30|6612.7|6609.9|6613.2|6610.4|6613.4|6610.6|6612.7|6609.9|3
1618816300000|2021-04-19 07:11:40|||||||||7
1618816310000|2021-04-19 07:11:50|6613.4|6610.6|6612.9|6610.1|6613.4|6610.6|6612|6609.2|20
1618816320000|2021-04-19 07:12:00|6612.7|6609.9|6611.4|6608.6|6612.7|6609.9|6611.4|6608.6|5
1618816330000|2021-04-19 07:12:10|||||||||3
1618816340000|2021-04-19 07:12:20|6611.2|6608.4|6611.5|6608.7|6611.9|6609.1|6610.7|6607.9|110
1618816350000|2021-04-19 07:12:30|6611.4|6608.6|6610.7|6607.9|6611.4|6608.6|6610.4|6607.6|15
1618816360000|2021-04-19 07:12:40|6610.4|6607.6|6612.9|6610.1|6612.9|6610.1|6609.7|6606.9|23
1618816370000|2021-04-19 07:12:50|6613.4|6610.6|6613.4|6610.6|6614.4|6611.6|6613.4|6610.6|11
1618816380000|2021-04-19 07:13:00|6613.7|6610.9|6618.2|6615.4|6618.4|6615.6|6613.7|6610.9|62
1618816390000|2021-04-19 07:13:10|6617.7|6614.9|6617.4|6614.6|6617.7|6614.9|6616.4|6613.6|17
1618816400000|2021-04-19 07:13:20|6617.5|6614.7|6617.2|6614.4|6618.4|6615.6|6617.2|6614.4|9
1618816410000|2021-04-19 07:13:30|6617.4|6614.6|6615.4|6612.6|6618.4|6615.6|6615.2|6612.4|9
1618816420000|2021-04-19 07:13:40|6615.2|6612.4|6615.7|6612.9|6615.7|6612.9|6614.7|6611.9|9
1618816430000|2021-04-19 07:13:50|6615.4|6612.6|6614.7|6611.9|6615.4|6612.6|6614.7|6611.9|8
1618816440000|2021-04-19 07:14:00|6614.2|6611.4|6614.2|6611.4|6614.2|6611.4|6613.2|6610.4|10
1618816450000|2021-04-19 07:14:10|6613.4|6610.6|6613.7|6610.9|6614.2|6611.4|6613.4|6610.6|4
1618816460000|2021-04-19 07:14:20|6614.2|6611.4|6614.2|6611.4|6614.2|6611.4|6614.2|6611.4|6
1618816470000|2021-04-19 07:14:30|6614.4|6611.6|6614.4|6611.6|6614.4|6611.6|6614.4|6611.6|2
1618816480000|2021-04-19 07:14:40|6614.7|6611.9|6614.4|6611.6|6614.7|6611.9|6614.4|6611.6|4
1618816490000|2021-04-19 07:14:50|6614.7|6611.9|6617.5|6614.7|6617.5|6614.7|6614.7|6611.9|25
1618816500000|2021-04-19 07:15:00|6618.4|6615.6|6617.4|6614.6|6618.4|6615.6|6617.4|6614.6|2
1618816510000|2021-04-19 07:15:10|6617.7|6614.9|6616.2|6613.4|6617.7|6614.9|6615.7|6612.9|38
1618816520000|2021-04-19 07:15:20|6616|6613.2|6615.4|6612.6|6616.2|6613.4|6615.4|6612.6|1
1618816530000|2021-04-19 07:15:30|6615.2|6612.4|6615.2|6612.4|6615.4|6612.6|6615.2|6612.4|10
1618816540000|2021-04-19 07:15:40|6614.9|6612.1|6613.7|6610.9|6614.9|6612.1|6613.2|6610.4|12
1618816550000|2021-04-19 07:15:50|6613.4|6610.6|6614|6611.2|6614.4|6611.6|6613.4|6610.6|5
1618816560000|2021-04-19 07:16:00|6613.4|6610.6|6615.4|6612.6|6615.4|6612.6|6613.4|6610.6|4
1618816570000|2021-04-19 07:16:10|6614.4|6611.6|6613.9|6611.1|6614.4|6611.6|6613.9|6611.1|7
1618816580000|2021-04-19 07:16:20|6614.4|6611.6|6614.2|6611.4|6615.2|6612.4|6614.2|6611.4|3
1618816590000|2021-04-19 07:16:30|6613.7|6610.9|6613.2|6610.4|6613.7|6610.9|6613.2|6610.4|4
1618816600000|2021-04-19 07:16:40|6612.7|6609.9|6612.5|6609.7|6613.2|6610.4|6612.2|6609.4|14
1618816610000|2021-04-19 07:16:50|6613.2|6610.4|6614.2|6611.4|6614.2|6611.4|6613.2|6610.4|6
1618816620000|2021-04-19 07:17:00|6614.4|6611.6|6613.7|6610.9|6614.4|6611.6|6613.7|6610.9|6
1618816630000|2021-04-19 07:17:10|6612.7|6609.9|6612.4|6609.6|6612.7|6609.9|6612.2|6609.4|2
1618816640000|2021-04-19 07:17:20|6612.7|6609.9|6613.4|6610.6|6613.4|6610.6|6612.7|6609.9|7
1618816650000|2021-04-19 07:17:30|6613.2|6610.4|6613.2|6610.4|6613.2|6610.4|6613.2|6610.4|2
1618816660000|2021-04-19 07:17:40|||||||||2
1618816670000|2021-04-19 07:17:50|6612.4|6609.6|6612.4|6609.6|6612.4|6609.6|6612.4|6609.6|0
1618816680000|2021-04-19 07:18:00|6612.5|6609.7|6613.9|6611.1|6613.9|6611.1|6612.4|6609.6|4
1618816690000|2021-04-19 07:18:10|6613.7|6610.9|6613.7|6610.9|6613.7|6610.9|6613.7|6610.9|2
1618816700000|2021-04-19 07:18:20|6613.4|6610.6|6613.4|6610.6|6613.4|6610.6|6613.4|6610.6|5
1618816710000|2021-04-19 07:18:30|6614|6611.2|6615.4|6612.6|6615.4|6612.6|6614|6611.2|11
1618816720000|2021-04-19 07:18:40|6615.2|6612.4|6615.2|6612.4|6615.4|6612.6|6615.2|6612.4|4
1618816730000|2021-04-19 07:18:50|6615.4|6612.6|6616.2|6613.4|6616.2|6613.4|6615.4|6612.6|24
1618816740000|2021-04-19 07:19:00|6616|6613.2|6616.2|6613.4|6616.4|6613.6|6615.7|6612.9|5
1618816750000|2021-04-19 07:19:10|6615.7|6612.9|6614.2|6611.4|6615.7|6612.9|6614.2|6611.4|5
1618816760000|2021-04-19 07:19:20|6614.4|6611.6|6615.2|6612.4|6615.2|6612.4|6614.2|6611.4|7
1618816770000|2021-04-19 07:19:30|6614.7|6611.9|6614.2|6611.4|6614.7|6611.9|6613.7|6610.9|2
1618816780000|2021-04-19 07:19:40|6616.7|6613.9|6616.2|6613.4|6617.4|6614.6|6616.2|6613.4|44
1618816790000|2021-04-19 07:19:50|6616.4|6613.6|6616.2|6613.4|6616.4|6613.6|6616.2|6613.4|5
1618816800000|2021-04-19 07:20:00|6615.7|6612.9|6616.4|6613.6|6616.4|6613.6|6615.4|6612.6|12
1618816810000|2021-04-19 07:20:10|6617.4|6614.6|6618.2|6615.4|6618.9|6616.1|6617.4|6614.6|13
1618816820000|2021-04-19 07:20:20|6617.7|6614.9|6617.2|6614.4|6618.2|6615.4|6617.2|6614.4|3
1618816830000|2021-04-19 07:20:30|6617.4|6614.6|6618.7|6615.9|6619.4|6616.6|6616.7|6613.9|19
1618816840000|2021-04-19 07:20:40|6618.4|6615.6|6619.4|6616.6|6619.4|6616.6|6618.4|6615.6|9
1618816860000|2021-04-19 07:21:00|6619|6616.2|6617.4|6614.6|6619|6616.2|6617.4|6614.6|31
1618816870000|2021-04-19 07:21:10|6617|6614.2|6617.4|6614.6|6617.4|6614.6|6616.9|6614.1|6
1618816880000|2021-04-19 07:21:20|6617.2|6614.4|6616.4|6613.6|6617.4|6614.6|6616.4|6613.6|10
1618816900000|2021-04-19 07:21:40|6615.5|6612.7|6615.4|6612.6|6615.5|6612.7|6614.9|6612.1|5
1618816910000|2021-04-19 07:21:50|6615.2|6612.4|6614.7|6611.9|6615.4|6612.6|6613.4|6610.6|57
1618816920000|2021-04-19 07:22:00|6615|6612.2|6615.4|6612.6|6615.4|6612.6|6614.9|6612.1|27
1618816930000|2021-04-19 07:22:10|6615.7|6612.9|6616.7|6613.9|6617|6613.9|6615.7|6612.9|47
1618816940000|2021-04-19 07:22:20|6616.5|6613.7|6617.2|6614.4|6617.4|6614.6|6616.5|6613.7|2
1618816950000|2021-04-19 07:22:30|6617.4|6614.6|6617.2|6614.4|6619.2|6616.4|6617.2|6614.3|94
1618816960000|2021-04-19 07:22:40|6615.9|6613.1|6616.4|6613.6|6616.4|6613.6|6615.9|6613.1|92
1618816970000|2021-04-19 07:22:50|6616.2|6613.4|6615.4|6612.6|6616.2|6613.4|6615.2|6612.4|1
1618816980000|2021-04-19 07:23:00|6615.2|6612.4|6615.2|6612.4|6615.2|6612.4|6614.2|6611.4|4
1618816990000|2021-04-19 07:23:10|6614.7|6611.9|6615.2|6612.4|6615.7|6612.9|6613.7|6610.9|30
1618817000000|2021-04-19 07:23:20|6615.4|6612.6|6615.7|6612.9|6615.7|6612.9|6615.2|6612.4|2
1618817010000|2021-04-19 07:23:30|6614.5|6611.7|6614.2|6611.4|6614.7|6611.9|6614.2|6611.4|11
1618817020000|2021-04-19 07:23:40|6614.4|6611.6|6614.2|6611.4|6614.7|6611.9|6614.2|6611.4|1
1618817030000|2021-04-19 07:23:50|6613.7|6610.9|6614.4|6611.6|6614.4|6611.6|6613.7|6610.9|2
1618817040000|2021-04-19 07:24:00|6615.2|6612.4|6615.2|6612.4|6615.2|6612.4|6615.2|6612.4|6
1618817050000|2021-04-19 07:24:10|6615|6612.2|6617.4|6614.6|6617.4|6614.6|6614.7|6611.9|25
1618817060000|2021-04-19 07:24:20|6617.7|6614.9|6617.5|6614.7|6617.7|6614.9|6617.4|6614.6|6
1618817070000|2021-04-19 07:24:30|6618.2|6615.4|6618.4|6615.6|6618.4|6615.6|6618.2|6615.4|1
1618817090000|2021-04-19 07:24:50|6617.7|6614.9|6617.7|6614.9|6617.9|6615.1|6617.7|6614.9|9
1618817100000|2021-04-19 07:25:00|6617.4|6614.6|6619.4|6616.6|6619.4|6616.6|6616.7|6613.9|68
1618817110000|2021-04-19 07:25:10|6620.9|6618.1|6624.9|6622.1|6626.7|6623.9|6620.9|6618.1|135
1618817120000|2021-04-19 07:25:20|6625.2|6622.4|6622.9|6620.1|6625.2|6622.4|6622.7|6619.9|27
1618817130000|2021-04-19 07:25:30|6623.2|6620.4|6623.4|6620.6|6623.4|6620.6|6623.2|6620.4|3
1618817140000|2021-04-19 07:25:40|6623.2|6620.4|6626.4|6623.6|6626.9|6624.1|6623.2|6620.4|28
1618817150000|2021-04-19 07:25:50|6626.9|6624.1|6626.4|6623.6|6626.9|6624.1|6625.7|6622.9|26
1618817160000|2021-04-19 07:26:00|6626.2|6623.4|6626.2|6623.4|6626.4|6623.6|6625.7|6622.9|14
1618817170000|2021-04-19 07:26:10|6626.4|6623.6|6628.7|6625.9|6628.9|6626.1|6626.4|6623.6|38
1618817180000|2021-04-19 07:26:20|6629.2|6626.4|6626.2|6623.4|6629.2|6626.4|6626.2|6623.4|61
1618817190000|2021-04-19 07:26:30|6625.9|6623.1|6625.7|6622.9|6626.2|6623.4|6624.7|6621.9|152
1618817200000|2021-04-19 07:26:40|6625.4|6622.6|6624.7|6621.9|6625.4|6622.6|6623.9|6621.1|4
1618817210000|2021-04-19 07:26:50|6624.4|6621.6|6627.7|6624.9|6628.2|6625.4|6624.4|6621.6|25
1618817220000|2021-04-19 07:27:00|6627.4|6624.6|6623.5|6620.7|6627.9|6625.1|6622.7|6619.9|42
1618817230000|2021-04-19 07:27:10|6624.4|6621.6|6624.7|6621.9|6625.2|6622.4|6624.4|6621.6|6
1618817240000|2021-04-19 07:27:20|6624.4|6621.6|6625.2|6622.4|6625.2|6622.4|6624.4|6621.6|3
1618817250000|2021-04-19 07:27:30|6624.7|6621.9|6624.7|6621.9|6625.2|6622.4|6624.7|6621.9|1
1618817260000|2021-04-19 07:27:40|6625.2|6622.4|6625.2|6622.4|6625.2|6622.4|6625.2|6622.4|7
1618817270000|2021-04-19 07:27:50|||||||||5
1618817280000|2021-04-19 07:28:00|6624.7|6621.9|6624.7|6621.9|6624.7|6621.9|6624.7|6621.9|2
1618817290000|2021-04-19 07:28:10|6625.2|6622.4|6624.4|6621.6|6625.2|6622.4|6624.4|6621.6|0
1618817300000|2021-04-19 07:28:20|6624.5|6621.7|6622.4|6619.6|6624.5|6621.7|6620.2|6617.4|57
1618817310000|2021-04-19 07:28:30|6622.2|6619.4|6622.2|6619.4|6622.4|6619.6|6621.9|6619.1|3
1618817320000|2021-04-19 07:28:40|6622|6619.2|6622.2|6619.4|6622.7|6619.9|6621.7|6618.9|6
1618817330000|2021-04-19 07:28:50|6621.7|6618.9|6621.2|6618.4|6621.7|6618.9|6620.7|6617.9|7
1618817340000|2021-04-19 07:29:00|6621|6618.2|6620.4|6617.6|6621|6618.2|6620.2|6617.4|18
1618817350000|2021-04-19 07:29:10|6621|6618.2|6621.2|6618.4|6621.2|6618.4|6621|6618.2|1
1618817360000|2021-04-19 07:29:20|6622|6619.2|6621.2|6618.4|6622.4|6619.6|6621.2|6618.4|1
1618817370000|2021-04-19 07:29:30|6621.5|6618.7|6621.4|6618.6|6622|6619.2|6621.2|6618.4|0
1618817380000|2021-04-19 07:29:40|6621.9|6619.1|6621.9|6619.1|6621.9|6619.1|6621.9|6619.1|5
1618817390000|2021-04-19 07:29:50|6622|6619.2|6622.2|6619.4|6622.2|6619.4|6621.7|6618.9|0
1618817400000|2021-04-19 07:30:00|6622.4|6619.6|6624.5|6621.7|6625.2|6622.4|6622.4|6619.6|29
1618817410000|2021-04-19 07:30:10|6625.4|6622.6|6625.4|6622.6|6625.4|6622.6|6624.7|6621.9|4
1618817420000|2021-04-19 07:30:20|6624.7|6621.9|6624.7|6621.9|6624.7|6621.9|6624.7|6621.9|1
1618817430000|2021-04-19 07:30:30|6625.7|6622.9|6626.7|6623.9|6627.2|6624.4|6625.7|6622.9|7
1618817440000|2021-04-19 07:30:40|6626.4|6623.6|6626.2|6623.4|6626.4|6623.6|6626.2|6623.4|6
1618817450000|2021-04-19 07:30:50|6628.2|6625.4|6629.2|6626.4|6629.4|6626.6|6627.7|6624.9|27
1618817460000|2021-04-19 07:31:00|6629.4|6626.6|6628.2|6625.4|6630.4|6627.6|6628.2|6625.4|8
1618817470000|2021-04-19 07:31:10|6629.2|6626.4|6628.4|6625.6|6629.2|6626.4|6628.2|6625.4|15
1618817480000|2021-04-19 07:31:20|6628.9|6626.1|6627.7|6624.9|6628.9|6626.1|6627.7|6624.9|6
1618817490000|2021-04-19 07:31:30|6628.2|6625.4|6627.7|6624.9|6628.4|6625.6|6627.7|6624.9|30
1618817500000|2021-04-19 07:31:40|6626.7|6623.9|6626.2|6623.4|6627.2|6624.4|6625.7|6622.9|13
1618817510000|2021-04-19 07:31:50|6626|6623.2|6625.9|6623.1|6626|6623.2|6625.7|6622.9|0
1618817520000|2021-04-19 07:32:00|6624.9|6622.1|6625.2|6622.4|6625.9|6623.1|6624.9|6622.1|57
1618817530000|2021-04-19 07:32:10|6624.7|6621.9|6626.2|6623.4|6626.2|6623.4|6624.7|6621.9|6
1618817540000|2021-04-19 07:32:20|6626|6623.2|6626.2|6623.4|6626.2|6623.4|6625.4|6622.6|9
1618817550000|2021-04-19 07:32:30|6626.4|6623.6|6626.7|6623.9|6626.7|6623.9|6626.4|6623.6|2
1618817560000|2021-04-19 07:32:40|||||||||1
1618817570000|2021-04-19 07:32:50|6627.2|6624.4|6629.2|6626.4|6629.4|6626.6|6627.2|6624.4|5
1618817580000|2021-04-19 07:33:00|6628.7|6625.9|6627.7|6624.9|6628.7|6625.9|6627.7|6624.9|5
1618817590000|2021-04-19 07:33:10|6627.2|6624.4|6627.4|6624.6|6627.4|6624.6|6627.2|6624.4|1
1618817600000|2021-04-19 07:33:20|6627.2|6624.4|6627.2|6624.4|6627.7|6624.9|6627.2|6624.4|1
1618817610000|2021-04-19 07:33:30|6627.4|6624.6|6629.2|6626.4|6629.2|6626.4|6627.4|6624.6|9
1618817620000|2021-04-19 07:33:40|6628.7|6625.9|6628.2|6625.4|6628.7|6625.9|6628.2|6625.4|2
1618817630000|2021-04-19 07:33:50|6627.9|6625.1|6628.9|6626.1|6628.9|6626.1|6627.9|6625.1|5
1618817640000|2021-04-19 07:34:00|6628.7|6625.9|6627.7|6624.9|6628.7|6625.9|6627.7|6624.9|1
1618817650000|2021-04-19 07:34:10|6628.4|6625.6|6632.4|6629.6|6633.5|6630.7|6628.4|6625.6|101
1618817660000|2021-04-19 07:34:20|6632.2|6629.4|6631.5|6628.7|6632.4|6629.6|6631.5|6628.7|3
1618817670000|2021-04-19 07:34:30|6632.2|6629.4|6632.4|6629.6|6633|6630.2|6631.5|6628.7|22
1618817680000|2021-04-19 07:34:40|6632.5|6629.7|6633|6630.2|6633.4|6630.6|6632.2|6629.4|33
1618817690000|2021-04-19 07:34:50|6633.4|6630.6|6632.4|6629.6|6633.4|6630.6|6632.4|6629.6|12
1618817700000|2021-04-19 07:35:00|6632.5|6629.7|6630.2|6627.4|6634.4|6631.6|6629.7|6626.9|71
1618817710000|2021-04-19 07:35:10|6632.4|6629.6|6632.4|6629.6|6632.4|6629.6|6632.4|6629.6|67
1618817720000|2021-04-19 07:35:20|6633.4|6630.6|6632.4|6629.6|6633.4|6630.6|6632.4|6629.6|12
1618817730000|2021-04-19 07:35:30|6631.2|6628.4|6631.3|6628.5|6631.3|6628.5|6630.2|6627.4|3
1618817740000|2021-04-19 07:35:40|6631.2|6628.4|6630.3|6627.5|6631.2|6628.4|6630.3|6627.5|1
1618817750000|2021-04-19 07:35:50|6630|6627.2|6628.7|6625.9|6630.2|6627.4|6628.7|6625.9|7
1618817760000|2021-04-19 07:36:00|6628.3|6625.5|6628.3|6625.5|6628.3|6625.5|6628.2|6625.4|0
1618817770000|2021-04-19 07:36:10|6628.7|6625.9|6628.7|6625.9|6628.7|6625.9|6628.7|6625.9|1
1618817780000|2021-04-19 07:36:20|6627.8|6625|6629.2|6626.4|6629.2|6626.4|6627.8|6625|15
1618817790000|2021-04-19 07:36:30|6628.3|6625.5|6628.7|6625.9|6629.3|6626.5|6628.3|6625.5|4
1618817800000|2021-04-19 07:36:40|6628.2|6625.4|6627.3|6624.5|6628.2|6625.4|6627.3|6624.5|3
1618817810000|2021-04-19 07:36:50|6627.2|6624.4|6627.7|6624.9|6628.2|6625.4|6627|6624.2|8
1618817820000|2021-04-19 07:37:00|6628.2|6625.4|6626.7|6623.9|6628.2|6625.4|6626.7|6623.9|5
1618817830000|2021-04-19 07:37:10|6628|6625.2|6629.3|6626.5|6629.3|6626.5|6628|6625.2|9
1618817840000|2021-04-19 07:37:20|6629.2|6626.4|6629.3|6626.5|6629.3|6626.5|6628.7|6625.9|6
1618817850000|2021-04-19 07:37:30|6629.2|6626.4|6629.3|6626.5|6629.3|6626.5|6629.2|6626.4|3
1618817860000|2021-04-19 07:37:40|6629.2|6626.4|6628.3|6625.5|6629.2|6626.4|6628.3|6625.5|4
1618817870000|2021-04-19 07:37:50|6628.2|6625.4|6628.2|6625.4|6628.2|6625.4|6628.2|6625.4|2
1618817880000|2021-04-19 07:38:00|6627.8|6625|6627.8|6625|6627.8|6625|6627.8|6625|0
1618817890000|2021-04-19 07:38:10|||||||||5
1618817910000|2021-04-19 07:38:30|6628.3|6625.5|6629.3|6626.5|6629.3|6626.5|6628.3|6625.5|45
1618817920000|2021-04-19 07:38:40|6629.7|6626.9|6630.7|6627.9|6630.7|6627.9|6629.7|6626.9|9
1618817940000|2021-04-19 07:39:00|6630.3|6627.5|6629.2|6626.4|6630.3|6627.5|6629.2|6626.4|5
1618817950000|2021-04-19 07:39:10|6628.9|6626.1|6628.2|6625.4|6628.9|6626.1|6628.2|6625.4|0
1618817960000|2021-04-19 07:39:20|6628.3|6625.5|6629.2|6626.4|6629.2|6626.4|6628.3|6625.5|3
1618817970000|2021-04-19 07:39:30|6629.7|6626.9|6629.3|6626.5|6629.7|6626.9|6629.2|6626.4|3
1618817980000|2021-04-19 07:39:40|6629.2|6626.4|6629.2|6626.4|6629.2|6626.4|6629.2|6626.4|2
1618817990000|2021-04-19 07:39:50|6629.3|6626.5|6629.3|6626.5|6629.3|6626.5|6629.3|6626.5|0
1618818000000|2021-04-19 07:40:00|6629.2|6626.4|6629.2|6626.4|6629.2|6626.4|6629.2|6626.4|5
1618818010000|2021-04-19 07:40:10|6629.3|6626.5|6629.2|6626.4|6629.3|6626.5|6629.2|6626.4|6
1618818030000|2021-04-19 07:40:30|6629.3|6626.5|6629.3|6626.5|6629.3|6626.5|6629.3|6626.5|0
1618818040000|2021-04-19 07:40:40|6629.8|6627|6629.2|6626.4|6629.8|6627|6629.2|6626.4|6
1618818060000|2021-04-19 07:41:00|6629|6626.2|6628.2|6625.4|6629|6626.2|6628.2|6625.4|7
1618818070000|2021-04-19 07:41:10|6628|6625.2|6628.7|6625.9|6628.7|6625.9|6627.7|6624.9|21
1618818080000|2021-04-19 07:41:20|6629.3|6626.5|6630.3|6627.5|6630.3|6627.5|6629.3|6626.5|22
1618818090000|2021-04-19 07:41:30|6629.7|6626.9|6628|6625.2|6629.7|6626.9|6627.7|6624.9|9
1618818100000|2021-04-19 07:41:40|6628.3|6625.5|6628.3|6625.5|6628.3|6625.5|6628.3|6625.5|2
1618818110000|2021-04-19 07:41:50|6628.7|6625.9|6628.3|6625.5|6628.7|6625.9|6628.3|6625.5|4
1618818120000|2021-04-19 07:42:00|||||||||1
1618818130000|2021-04-19 07:42:10|6628.2|6625.4|6628.3|6625.5|6628.3|6625.5|6628.2|6625.4|5
1618818140000|2021-04-19 07:42:20|||||||||4
1618818150000|2021-04-19 07:42:30|6630|6627.2|6634.3|6631.5|6634.3|6631.5|6630|6627.2|30
1618818160000|2021-04-19 07:42:40|6634.2|6631.4|6633.2|6630.4|6634.2|6631.4|6632.7|6629.9|9
1618818170000|2021-04-19 07:42:50|6633|6630.2|6633.3|6630.5|6633.3|6630.5|6632.3|6629.5|54
1618818180000|2021-04-19 07:43:00|6634.7|6631.9|6634.8|6632|6634.8|6632|6634.3|6631.5|32
1618818190000|2021-04-19 07:43:10|6635.3|6632.5|6636|6633.2|6636|6633.2|6634.8|6632|11
1618818200000|2021-04-19 07:43:20|6636.3|6633.5|6636.5|6633.7|6636.5|6633.7|6636.3|6633.5|7
1618818210000|2021-04-19 07:43:30|6636.3|6633.5|6637.5|6634.7|6638.3|6635.5|6636.3|6633.5|84
1618818220000|2021-04-19 07:43:40|6637.3|6634.5|6637.3|6634.5|6637.3|6634.5|6637.3|6634.5|1
1618818230000|2021-04-19 07:43:50|6637|6634.2|6636.8|6634|6637.3|6634.5|6636.8|6634|12
1618818240000|2021-04-19 07:44:00|6636.7|6633.9|6636.5|6633.7|6637.3|6634.5|6636.5|6633.7|4
1618818250000|2021-04-19 07:44:10|6636.8|6634|6635.8|6633|6636.8|6634|6635.7|6632.9|29
1618818260000|2021-04-19 07:44:20|6636.3|6633.5|6635.8|6633|6636.3|6633.5|6635.7|6632.9|10
1618818270000|2021-04-19 07:44:30|6635.3|6632.5|6636.8|6634|6636.8|6634|6635.3|6632.5|6
1618818280000|2021-04-19 07:44:40|6637|6634.2|6638.3|6635.5|6638.8|6636|6637|6634.2|41
1618818290000|2021-04-19 07:44:50|6638.2|6635.4|6639.7|6636.9|6639.7|6636.9|6637.3|6634.5|52
1618818300000|2021-04-19 07:45:00|6639.3|6636.5|6639.7|6636.9|6639.8|6637|6639.3|6636.5|25
1618818310000|2021-04-19 07:45:10|6639.3|6636.5|6636.3|6633.5|6639.3|6636.5|6636.3|6633.5|45
1618818320000|2021-04-19 07:45:20|6636.2|6633.4|6635.2|6632.4|6636.2|6633.4|6635.2|6632.4|27
1618818330000|2021-04-19 07:45:30|6635.3|6632.5|6635.2|6632.4|6635.8|6633|6635.2|6632.4|9
1618818340000|2021-04-19 07:45:40|6635.3|6632.5|6635.3|6632.5|6635.3|6632.5|6635.3|6632.5|4
1618818350000|2021-04-19 07:45:50|6635.5|6632.7|6635.5|6632.7|6635.5|6632.7|6635.5|6632.7|1
1618818360000|2021-04-19 07:46:00|6636|6633.2|6637.5|6634.7|6638|6635.2|6636|6633.2|10
1618818370000|2021-04-19 07:46:10|6637.3|6634.5|6640.7|6637.9|6641.3|6638.5|6637.3|6634.5|320
1618818380000|2021-04-19 07:46:20|6640.5|6637.7|6639.7|6636.9|6640.5|6637.7|6639.5|6636.7|10
1618818390000|2021-04-19 07:46:30|6639.5|6636.7|6639.7|6636.9|6639.7|6636.9|6639.5|6636.7|2
1618818400000|2021-04-19 07:46:40|6638.7|6635.9|6638.7|6635.9|6639|6636.2|6638.7|6635.9|3
1618818410000|2021-04-19 07:46:50|6638.5|6635.7|6638.5|6635.7|6638.5|6635.7|6638.5|6635.7|3
1618818420000|2021-04-19 07:47:00|6638.3|6635.5|6637.7|6634.9|6638.3|6635.5|6637.5|6634.7|2
1618818430000|2021-04-19 07:47:10|6637|6634.2|6637|6634.2|6637|6634.2|6637|6634.2|1
1618818440000|2021-04-19 07:47:20|6636.7|6633.9|6636.7|6633.9|6636.7|6633.9|6636.7|6633.9|1
1618818450000|2021-04-19 07:47:30|6638.7|6635.9|6639|6636.2|6639|6636.2|6638.7|6635.9|2
1618818460000|2021-04-19 07:47:40|6638.7|6635.9|6644.2|6641.4|6645.3|6642.5|6638.7|6635.9|88
1618818470000|2021-04-19 07:47:50|6644.3|6641.5|6644.7|6641.9|6644.7|6641.9|6644.3|6641.5|3
1618818480000|2021-04-19 07:48:00|6644|6641.2|6643.2|6640.4|6644.5|6641.7|6642.8|6640|33
1618818490000|2021-04-19 07:48:10|6643.5|6640.7|6643.7|6640.9|6643.7|6640.9|6643|6640.2|4
1618818500000|2021-04-19 07:48:20|||||||||23
1618818510000|2021-04-19 07:48:30|6644|6641.2|6646.2|6643.4|6646.7|6643.9|6644|6641.2|43
1618818520000|2021-04-19 07:48:40|6646.3|6643.5|6647.2|6644.4|6647.7|6644.9|6645.2|6642.4|20
1618818530000|2021-04-19 07:48:50|6647.7|6644.9|6648|6645.2|6649|6646.2|6646.5|6643.7|67
1618818540000|2021-04-19 07:49:00|6647.7|6644.9|6647|6644.2|6647.8|6645|6646.7|6643.9|61
1618818550000|2021-04-19 07:49:10|6646.3|6643.5|6645.5|6642.7|6646.3|6643.5|6644.7|6641.9|28
1618818560000|2021-04-19 07:49:20|6645.2|6642.4|6645.8|6643|6645.8|6643|6645.2|6642.4|20
1618818570000|2021-04-19 07:49:30|6645.7|6642.9|6646.3|6643.5|6646.7|6643.9|6645.7|6642.9|16
1618818580000|2021-04-19 07:49:40|6647|6644.2|6647.5|6644.7|6648.2|6645.4|6647|6644.2|87
1618818590000|2021-04-19 07:49:50|6646.5|6643.7|6646.5|6643.7|6646.7|6643.9|6646|6643.2|15
1618818600000|2021-04-19 07:50:00|6646.3|6643.5|6646.7|6643.9|6646.7|6643.9|6646.2|6643.4|11
1618818610000|2021-04-19 07:50:10|6647|6644.2|6647.5|6644.7|6647.5|6644.7|6647|6644.2|3
1618818620000|2021-04-19 07:50:20|6648|6645.2|6647.5|6644.7|6648.5|6645.7|6647.5|6644.7|57
1618818630000|2021-04-19 07:50:30|6647.7|6644.9|6647.5|6644.7|6647.7|6644.9|6647.5|6644.7|1
1618818640000|2021-04-19 07:50:40|6647.7|6644.9|6647|6644.2|6648|6645.2|6647|6644.2|4
1618818650000|2021-04-19 07:50:50|6646.7|6643.9|6646.7|6643.9|6647.3|6644.5|6646.7|6643.9|84
1618818660000|2021-04-19 07:51:00|6645.9|6643.1|6644.5|6641.7|6645.9|6643.1|6644.5|6641.7|51
1618818670000|2021-04-19 07:51:10|6644.3|6641.5|6643.5|6640.7|6644.5|6641.7|6643.5|6640.7|19
1618818680000|2021-04-19 07:51:20|6644.2|6641.4|6645.3|6642.5|6645.3|6642.5|6644.2|6641.4|10
1618818690000|2021-04-19 07:51:30|6647.7|6644.9|6648.2|6645.4|6648.3|6645.5|6647.7|6644.9|50
1618818700000|2021-04-19 07:51:40|6648.3|6645.5|6648.3|6645.5|6648.3|6645.5|6648.2|6645.4|8
1618818710000|2021-04-19 07:51:50|6648.2|6645.4|6648.2|6645.4|6648.3|6645.5|6647.7|6644.9|6
1618818720000|2021-04-19 07:52:00|6648.8|6646|6648.8|6646|6648.8|6646|6647.7|6644.9|14
1618818730000|2021-04-19 07:52:10|6648.7|6645.9|6648.7|6645.9|6649.3|6646.5|6648.3|6645.5|30
1618818740000|2021-04-19 07:52:20|6649.3|6646.5|6649.3|6646.5|6649.3|6646.5|6649.3|6646.5|23
1618818750000|2021-04-19 07:52:30|6649.7|6646.9|6649.2|6646.4|6649.7|6646.9|6648.3|6645.5|28
1618818760000|2021-04-19 07:52:40|6648|6645.2|6646.3|6643.5|6648.2|6645.4|6646.2|6643.4|9
1618818770000|2021-04-19 07:52:50|6646.7|6643.9|6647.2|6644.4|6647.3|6644.5|6646.7|6643.9|81
1618818780000|2021-04-19 07:53:00|6647.3|6644.5|6645.5|6642.7|6647.3|6644.5|6645|6642.2|57
1618818790000|2021-04-19 07:53:10|6645.3|6642.5|6645.2|6642.4|6646|6643.2|6645|6642.2|11
1618818800000|2021-04-19 07:53:20|6645.5|6642.7|6646|6643.2|6646|6643.2|6645.5|6642.7|2
1618818810000|2021-04-19 07:53:30|6645.8|6643|6645.5|6642.7|6645.8|6643|6645.5|6642.7|1
1618818820000|2021-04-19 07:53:40|6646|6643.2|6646|6643.2|6646|6643.2|6646|6643.2|2
1618818830000|2021-04-19 07:53:50|6647|6644.2|6647|6644.2|6647|6644.2|6647|6644.2|4
1618818840000|2021-04-19 07:54:00|6647.5|6644.7|6648.5|6645.7|6648.5|6645.7|6647.5|6644.7|15
1618818850000|2021-04-19 07:54:10|6648.8|6646|6648.5|6645.7|6649.3|6646.5|6648.3|6645.5|45
1618818860000|2021-04-19 07:54:20|6648.3|6645.5|6647.2|6644.4|6648.3|6645.5|6647.2|6644.4|26
1618818870000|2021-04-19 07:54:30|6647.3|6644.5|6647.2|6644.4|6647.3|6644.5|6647.2|6644.4|14
1618818880000|2021-04-19 07:54:40|6647.3|6644.5|6647.3|6644.5|6648|6645.2|6647.3|6644.5|16
1618818890000|2021-04-19 07:54:50|6647|6644.2|6648|6645.2|6648.7|6645.9|6647|6644.2|83
1618818900000|2021-04-19 07:55:00|6648.5|6645.7|6648.5|6645.7|6648.7|6645.9|6648.5|6645.7|23
1618818910000|2021-04-19 07:55:10|6649|6646.2|6653.6|6650.8|6653.6|6650.8|6649|6646.2|18
1618818920000|2021-04-19 07:55:20|6653.8|6651|6653.6|6650.8|6654.6|6651.8|6653.6|6650.8|39
1618818930000|2021-04-19 07:55:30|6653.3|6650.5|6654.8|6652|6654.8|6652|6652.6|6649.8|36
1618818940000|2021-04-19 07:55:40|6655|6652.2|6655.1|6652.3|6655.1|6652.3|6654|6651.2|17
1618818950000|2021-04-19 07:55:50|6655|6652.2|6654.1|6651.3|6655|6652.2|6654|6651.2|3
1618818960000|2021-04-19 07:56:00|6654.5|6651.7|6654.6|6651.8|6654.6|6651.8|6654.5|6651.7|6
1618818970000|2021-04-19 07:56:10|6654.5|6651.7|6654.1|6651.3|6654.6|6651.8|6654|6651.2|14
1618818980000|2021-04-19 07:56:20|6654.6|6651.8|6655.5|6652.7|6655.5|6652.7|6654.6|6651.8|10
1618818990000|2021-04-19 07:56:30|6655|6652.2|6655|6652.2|6655.5|6652.7|6654.3|6651.5|43
1618819000000|2021-04-19 07:56:40|6654|6651.2|6652.5|6649.7|6654.1|6651.3|6651.6|6648.8|43
1618819010000|2021-04-19 07:56:50|6653.5|6650.7|6652.5|6649.7|6654.1|6651.3|6652.5|6649.7|48
1618819020000|2021-04-19 07:57:00|6652|6649.2|6652.6|6649.8|6652.6|6649.8|6652|6649.2|10
1618819030000|2021-04-19 07:57:10|6653|6650.2|6653.5|6650.7|6654.6|6651.8|6653|6650.2|53
1618819040000|2021-04-19 07:57:20|6653.6|6650.8|6653.6|6650.8|6654|6651.2|6653|6650.2|4
1618819050000|2021-04-19 07:57:30|6653.5|6650.7|6653.1|6650.3|6653.6|6650.8|6653|6650.2|3
1618819060000|2021-04-19 07:57:40|6653|6650.2|6654|6651.2|6654.1|6651.3|6653|6650.2|17
1618819070000|2021-04-19 07:57:50|6653.5|6650.7|6653.6|6650.8|6653.6|6650.8|6653|6650.2|29
1618819080000|2021-04-19 07:58:00|6654|6651.2|6653.5|6650.7|6654|6651.2|6653.5|6650.7|4
1618819090000|2021-04-19 07:58:10|6654|6651.2|6653|6650.2|6654|6651.2|6653|6650.2|5
1618819100000|2021-04-19 07:58:20|6653.1|6650.3|6655.1|6652.3|6655.6|6652.8|6653.1|6650.3|7
1618819110000|2021-04-19 07:58:30|6655.5|6652.7|6655.1|6652.3|6655.5|6652.7|6654|6651.2|3
1618819120000|2021-04-19 07:58:40|6655.5|6652.7|6657|6654.2|6657.3|6654.5|6655.5|6652.7|31
1618819130000|2021-04-19 07:58:50|6656.3|6653.5|6656.5|6653.7|6656.6|6653.8|6656|6653.2|14
1618819140000|2021-04-19 07:59:00|6656.6|6653.8|6656.5|6653.7|6657.6|6654.8|6656|6653.2|49
1618819150000|2021-04-19 07:59:10|6656.6|6653.8|6657.6|6654.8|6658.3|6655.5|6656.5|6653.7|11
1618819160000|2021-04-19 07:59:20|6658|6655.2|6658.5|6655.7|6658.6|6655.8|6658|6655.2|48
1618819170000|2021-04-19 07:59:30|6658.1|6655.3|6660.6|6657.8|6663.3|6660.5|6658|6655.2|71
1618819180000|2021-04-19 07:59:40|6661|6658.2|6661.5|6658.7|6662.5|6659.7|6661|6658.2|80
1618819190000|2021-04-19 07:59:50|6661|6658.2|6658.6|6655.8|6661.5|6658.7|6658|6655.2|57
1618819200000|2021-04-19 08:00:00|6658.8|6656|6656.1|6653.3|6658.8|6656|6656|6653.2|136
1618819210000|2021-04-19 08:00:10|6656.6|6653.8|6660|6657.2|6660|6657.2|6656.6|6653.8|134
1618819220000|2021-04-19 08:00:20|6660.5|6657.7|6659|6656.2|6660.5|6657.7|6658|6655.2|35
1618819230000|2021-04-19 08:00:30|6658|6655.2|6657.5|6654.7|6658|6655.2|6656.5|6653.7|24
1618819240000|2021-04-19 08:00:40|6657.6|6654.8|6656.5|6653.7|6658.3|6655.5|6656.5|6653.7|23
1618819250000|2021-04-19 08:00:50|6657|6654.2|6657|6654.2|6657|6654.2|6657|6654.2|0
1618819270000|2021-04-19 08:01:10|6657.3|6654.5|6656|6653.2|6658|6655.2|6656|6653.2|12
1618819290000|2021-04-19 08:01:30|||||||||1
1618819300000|2021-04-19 08:01:40|6657|6654.2|6657.3|6654.5|6657.3|6654.5|6656|6653.2|88
1618819310000|2021-04-19 08:01:50|6657.2|6654.4|6658.2|6655.4|6660|6657.2|6656.7|6653.9|32
1618819320000|2021-04-19 08:02:00|6657.8|6655|6658.3|6655.5|6659.3|6656.5|6657.8|6655|47
1618819330000|2021-04-19 08:02:10|6658.6|6655.8|6658.3|6655.5|6660|6657.2|6658.3|6655.5|29
1618819340000|2021-04-19 08:02:20|6658|6655.2|6659|6656.2|6660|6657.2|6658|6655.2|53
1618819350000|2021-04-19 08:02:30|6658.8|6656|6658.5|6655.7|6659.6|6656.8|6658|6655.2|29
1618819360000|2021-04-19 08:02:40|6658.6|6655.8|6660|6657.2|6660.6|6657.8|6658.6|6655.8|538
1618819370000|2021-04-19 08:02:50|6659.3|6656.5|6658.6|6655.8|6659.3|6656.5|6658|6655.2|3
1618819380000|2021-04-19 08:03:00|6659.3|6656.5|6659|6656.2|6659.5|6656.7|6659|6656.2|5
1618819390000|2021-04-19 08:03:10|6658.6|6655.8|6659.6|6656.8|6659.6|6656.8|6658.5|6655.7|20
1618819400000|2021-04-19 08:03:20|6659.5|6656.7|6659|6656.2|6659.5|6656.7|6659|6656.2|4
1618819410000|2021-04-19 08:03:30|6658.6|6655.8|6657|6654.2|6658.6|6655.8|6657|6654.2|31
1618819420000|2021-04-19 08:03:40|6657.1|6654.3|6657.5|6654.7|6657.5|6654.7|6657|6654.2|0
1618819430000|2021-04-19 08:03:50|6657|6654.2|6658|6655.2|6659|6656.2|6657|6654.2|9
1618819440000|2021-04-19 08:04:00|6658.5|6655.7|6659|6656.2|6659|6656.2|6658.5|6655.7|3
1618819450000|2021-04-19 08:04:10|6658.6|6655.8|6658|6655.2|6659|6656.2|6658|6655.2|54
1618819460000|2021-04-19 08:04:20|6657.3|6654.5|6656|6653.2|6657.3|6654.5|6656|6653.2|25
1618819470000|2021-04-19 08:04:30|6655.3|6652.5|6655.3|6652.5|6655.3|6652.5|6655.3|6652.5|35
1618819480000|2021-04-19 08:04:40|6655.7|6652.9|6655.3|6652.5|6655.7|6652.9|6655.2|6652.4|40
1618819490000|2021-04-19 08:04:50|6655.7|6652.9|6656|6653.2|6656|6653.2|6655.3|6652.5|25
1618819500000|2021-04-19 08:05:00|6656.7|6653.9|6658.3|6655.5|6658.3|6655.5|6656.7|6653.9|19
1618819510000|2021-04-19 08:05:10|6658.7|6655.9|6658.2|6655.4|6658.7|6655.9|6658.2|6655.4|5
1618819520000|2021-04-19 08:05:20|6658|6655.2|6658.3|6655.5|6658.3|6655.5|6657.7|6654.9|7
1618819530000|2021-04-19 08:05:30|6658.2|6655.4|6657.7|6654.9|6658.2|6655.4|6657.7|6654.9|2
1618819540000|2021-04-19 08:05:40|6655.7|6652.9|6654.3|6651.5|6655.7|6652.9|6654.3|6651.5|86
1618819550000|2021-04-19 08:05:50|||||||||18
1618819560000|2021-04-19 08:06:00|6654.7|6651.9|6654.7|6651.9|6655.7|6652.9|6654.7|6651.9|14
1618819580000|2021-04-19 08:06:20|||||||||2
1618819590000|2021-04-19 08:06:30|6655.3|6652.5|6654.8|6652|6655.7|6652.9|6654.8|6652|48
1618819600000|2021-04-19 08:06:40|6653.7|6650.9|6650.8|6648|6653.7|6650.9|6650.8|6648|39
1618819610000|2021-04-19 08:06:50|6650.7|6647.9|6651.3|6648.5|6651.3|6648.5|6650.3|6647.5|23
1618819620000|2021-04-19 08:07:00|6652|6649.2|6652.3|6649.5|6652.3|6649.5|6651.8|6649|35
1618819630000|2021-04-19 08:07:10|6653|6650.2|6651.8|6649|6653|6650.2|6651.7|6648.9|64
1618819640000|2021-04-19 08:07:20|6652.3|6649.5|6651.7|6648.9|6652.3|6649.5|6651.7|6648.9|16
1618819650000|2021-04-19 08:07:30|6651.8|6649|6652.7|6649.9|6652.7|6649.9|6651.3|6648.5|22
1618819660000|2021-04-19 08:07:40|6653.8|6651|6653.8|6651|6653.8|6651|6653.8|6651|19
1618819670000|2021-04-19 08:07:50|6654.3|6651.5|6655.2|6652.4|6655.2|6652.4|6654.2|6651.4|3
1618819680000|2021-04-19 08:08:00|6655.3|6652.5|6654.3|6651.5|6656.3|6653.5|6654.3|6651.5|101
1618819690000|2021-04-19 08:08:10|6653.5|6650.7|6653.3|6650.5|6653.5|6650.7|6652.7|6649.9|7
1618819700000|2021-04-19 08:08:20|6653.5|6650.7|6653.3|6650.5|6653.5|6650.7|6653.3|6650.5|1
1618819720000|2021-04-19 08:08:40|6652.8|6650|6653.3|6650.5|6653.3|6650.5|6652.8|6650|2
1618819730000|2021-04-19 08:08:50|6654|6651.2|6653.3|6650.5|6654|6651.2|6653.3|6650.5|14
1618819740000|2021-04-19 08:09:00|6652.8|6650|6654|6651.2|6654|6651.2|6652.8|6650|25
1618819750000|2021-04-19 08:09:10|6653.3|6650.5|6652.8|6650|6654.3|6651.5|6652.8|6650|14
1618819760000|2021-04-19 08:09:20|6652.7|6649.9|6652.2|6649.4|6652.7|6649.9|6651.7|6648.9|21
1618819770000|2021-04-19 08:09:30|6651.8|6649|6648.3|6645.5|6651.8|6649|6647.7|6644.9|68
1618819780000|2021-04-19 08:09:40|6648.2|6645.4|6649.2|6646.4|6649.3|6646.5|6648.2|6645.4|29
1618819790000|2021-04-19 08:09:50|6649.3|6646.5|6649.2|6646.4|6649.8|6647|6649.2|6646.4|11
1618819800000|2021-04-19 08:10:00|6649.3|6646.5|6649.2|6646.4|6649.3|6646.5|6648.2|6645.4|139
1618819810000|2021-04-19 08:10:10|6649.3|6646.5|6649.3|6646.5|6649.3|6646.5|6647.7|6644.9|41
1618819820000|2021-04-19 08:10:20|6649.7|6646.9|6648.7|6645.9|6649.7|6646.9|6648.7|6645.9|21
1618819830000|2021-04-19 08:10:30|6648.8|6646|6649.2|6646.4|6649.2|6646.4|6648.8|6646|4
1618819840000|2021-04-19 08:10:40|6648.7|6645.9|6648.8|6646|6648.8|6646|6648.7|6645.9|2
1618819850000|2021-04-19 08:10:50|6649.2|6646.4|6648.8|6646|6649.2|6646.4|6648.7|6645.9|1
1618819860000|2021-04-19 08:11:00|6649.2|6646.4|6649.2|6646.4|6649.7|6646.9|6649.2|6646.4|0
1618819870000|2021-04-19 08:11:10|6648.7|6645.9|6648.8|6646|6648.8|6646|6648.7|6645.9|0
1618819880000|2021-04-19 08:11:20|6649.3|6646.5|6648.8|6646|6649.7|6646.9|6648.8|6646|1
1618819890000|2021-04-19 08:11:30|6649.2|6646.4|6649.2|6646.4|6649.3|6646.5|6649.2|6646.4|1
1618819900000|2021-04-19 08:11:40|6649.3|6646.5|6649.2|6646.4|6649.3|6646.5|6649.2|6646.4|0
1618819910000|2021-04-19 08:11:50|6649.3|6646.5|6649.3|6646.5|6649.3|6646.5|6649.2|6646.4|4
1618819920000|2021-04-19 08:12:00|6649.2|6646.4|6650.3|6647.5|6651.3|6648.5|6649.2|6646.4|14
1618819930000|2021-04-19 08:12:10|6650.2|6647.4|6650.7|6647.9|6651|6648.2|6650.2|6647.4|6
1618819940000|2021-04-19 08:12:20|6649.7|6646.9|6650.2|6647.4|6650.3|6647.5|6649.7|6646.9|0
1618819950000|2021-04-19 08:12:30|6650.3|6647.5|6650.6|6647.8|6650.6|6647.8|6649.7|6646.9|11
1618819960000|2021-04-19 08:12:40|6650.1|6647.3|6645.3|6642.5|6650.6|6647.8|6645.3|6642.5|46
1618819970000|2021-04-19 08:12:50|6646.1|6643.3|6647.3|6644.5|6647.3|6644.5|6645.3|6642.5|35
1618819980000|2021-04-19 08:13:00|6647.8|6645|6648.1|6645.3|6648.3|6645.5|6647.8|6645|3
1618819990000|2021-04-19 08:13:10|6647.6|6644.8|6647.1|6644.3|6647.6|6644.8|6646.6|6643.8|4
1618820000000|2021-04-19 08:13:20|6646.6|6643.8|6646.1|6643.3|6646.6|6643.8|6645.6|6642.8|52
1618820010000|2021-04-19 08:13:30|6646.3|6643.5|6645.6|6642.8|6646.3|6643.5|6645.6|6642.8|25
1618820020000|2021-04-19 08:13:40|6646|6643.2|6643.6|6640.8|6646.3|6643.5|6643.6|6640.8|75
1618820030000|2021-04-19 08:13:50|6644|6641.2|6642.1|6639.3|6644.6|6641.8|6641.6|6638.8|47
1618820040000|2021-04-19 08:14:00|6642.3|6639.5|6644.3|6641.5|6644.3|6641.5|6642.3|6639.5|12
1618820050000|2021-04-19 08:14:10|6644.1|6641.3|6645.1|6642.3|6645.1|6642.3|6643.6|6640.8|9
1618820060000|2021-04-19 08:14:20|6645|6642.2|6644.3|6641.5|6645.3|6642.5|6644.3|6641.5|13
1618820070000|2021-04-19 08:14:30|6644|6641.2|6643.3|6640.5|6644.3|6641.5|6643.3|6640.5|10
1618820080000|2021-04-19 08:14:40|6643.1|6640.3|6644.3|6641.5|6644.8|6642|6643.1|6640.3|20
1618820090000|2021-04-19 08:14:50|6644.6|6641.8|6644.6|6641.8|6644.8|6642|6644.6|6641.8|9
1618820100000|2021-04-19 08:15:00|6645|6642.2|6647.6|6644.8|6647.6|6644.8|6645|6642.2|10
1618820110000|2021-04-19 08:15:10|6648.1|6645.3|6647.1|6644.3|6648.3|6645.5|6647.1|6644.3|5
1618820120000|2021-04-19 08:15:20|6646.8|6644|6646.6|6643.8|6646.8|6644|6646.6|6643.8|10
1618820130000|2021-04-19 08:15:30|6646.8|6644|6646.6|6643.8|6646.8|6644|6646.6|6643.8|22
1618820140000|2021-04-19 08:15:40|6646.8|6644|6647.6|6644.8|6647.6|6644.8|6646.8|6644|4
1618820150000|2021-04-19 08:15:50|6648.1|6645.3|6646.6|6643.8|6648.1|6645.3|6646.6|6643.8|3
1618820160000|2021-04-19 08:16:00|6646.8|6644|6646.6|6643.8|6647.1|6644.3|6646.6|6643.8|1
1618820170000|2021-04-19 08:16:10|||||||||2
1618820180000|2021-04-19 08:16:20|6646.3|6643.5|6645.1|6642.3|6646.3|6643.5|6644.3|6641.5|23
1618820190000|2021-04-19 08:16:30|6644.3|6641.5|6645.1|6642.3|6645.1|6642.3|6644.3|6641.5|2
1618820200000|2021-04-19 08:16:40|6645.3|6642.5|6645.3|6642.5|6645.3|6642.5|6644.1|6641.3|9
1618820210000|2021-04-19 08:16:50|6645.5|6642.7|6646|6643.2|6646.5|6643.7|6645.5|6642.7|3
1618820220000|2021-04-19 08:17:00|6646.3|6643.5|6646.3|6643.5|6646.3|6643.5|6646.3|6643.5|0
1618820230000|2021-04-19 08:17:10|6646.1|6643.3|6645.3|6642.5|6646.1|6643.3|6645.3|6642.5|5
1618820240000|2021-04-19 08:17:20|6645|6642.2|6643.6|6640.8|6645|6642.2|6643.6|6640.8|18
1618820250000|2021-04-19 08:17:30|6644|6641.2|6644.8|6642|6645|6642.2|6644|6641.2|16
1618820260000|2021-04-19 08:17:40|6644.6|6641.8|6645.3|6642.5|6645.3|6642.5|6644|6641.2|12
1618820270000|2021-04-19 08:17:50|6645.8|6643|6645.5|6642.7|6646|6643.2|6645.3|6642.5|15
1618820280000|2021-04-19 08:18:00|6646|6643.2|6645.3|6642.5|6646|6643.2|6645.3|6642.5|8
1618820290000|2021-04-19 08:18:10|6646|6643.2|6645.8|6643|6646|6643.2|6645.3|6642.5|14
1618820300000|2021-04-19 08:18:20|6645.6|6642.8|6645.3|6642.5|6645.6|6642.8|6645.3|6642.5|1
1618820310000|2021-04-19 08:18:30|6645.6|6642.8|6644.5|6641.7|6645.6|6642.8|6644.3|6641.5|7
1618820320000|2021-04-19 08:18:40|6644.3|6641.5|6643.3|6640.5|6644.3|6641.5|6643.3|6640.5|7
1618820330000|2021-04-19 08:18:50|6643.6|6640.8|6644.1|6641.3|6644.3|6641.5|6643.6|6640.8|6
1618820340000|2021-04-19 08:19:00|6643.8|6641|6642.6|6639.8|6643.8|6641|6642.6|6639.8|14
1618820350000|2021-04-19 08:19:10|6643.3|6640.5|6645.8|6643|6645.8|6643|6643.3|6640.5|100
1618820360000|2021-04-19 08:19:20|6645.6|6642.8|6645.6|6642.8|6645.6|6642.8|6645.6|6642.8|3
1618820370000|2021-04-19 08:19:30|6644.6|6641.8|6644.6|6641.8|6644.6|6641.8|6644.6|6641.8|3
1618820380000|2021-04-19 08:19:40|6644.3|6641.5|6644.3|6641.5|6644.3|6641.5|6644.1|6641.3|2
1618820400000|2021-04-19 08:20:00|6644.6|6641.8|6645.6|6642.8|6645.8|6643|6644.3|6641.5|9
1618820410000|2021-04-19 08:20:10|6645.8|6643|6645.6|6642.8|6645.8|6643|6645.3|6642.5|39
1618820420000|2021-04-19 08:20:20|6645.8|6643|6648.8|6646|6649.3|6646.5|6645.8|6643|94
1618820430000|2021-04-19 08:20:30|6648.6|6645.8|6647.8|6645|6648.6|6645.8|6647.6|6644.8|11
1618820440000|2021-04-19 08:20:40|6647.6|6644.8|6648.8|6646|6648.8|6646|6647.6|6644.8|6
1618820450000|2021-04-19 08:20:50|6648.6|6645.8|6648.6|6645.8|6648.8|6646|6648.6|6645.8|0
1618820460000|2021-04-19 08:21:00|6648.3|6645.5|6648.5|6645.7|6649|6646.2|6648|6645.2|17
1618820470000|2021-04-19 08:21:10|6648.3|6645.5|6649.3|6646.5|6649.3|6646.5|6648.3|6645.5|0
1618820480000|2021-04-19 08:21:20|6649|6646.2|6648.3|6645.5|6649|6646.2|6648.3|6645.5|11
1618820490000|2021-04-19 08:21:30|6647.8|6645|6647.8|6645|6648.3|6645.5|6647.6|6644.8|14
1618820500000|2021-04-19 08:21:40|6647.6|6644.8|6648|6645.2|6648|6645.2|6647.6|6644.8|7
1618820510000|2021-04-19 08:21:50|6648.1|6645.3|6648.1|6645.3|6648.3|6645.5|6647.6|6644.8|5
1618820520000|2021-04-19 08:22:00|6648.3|6645.5|6648.3|6645.5|6648.3|6645.5|6648.3|6645.5|2
1618820530000|2021-04-19 08:22:10|6648.5|6645.7|6648.6|6645.8|6649.3|6646.5|6648.3|6645.5|4
1618820540000|2021-04-19 08:22:20|6649.3|6646.5|6649.3|6646.5|6649.3|6646.5|6649.3|6646.5|5
1618820550000|2021-04-19 08:22:30|6649|6646.2|6645.6|6642.8|6649|6646.2|6645.6|6642.8|56
1618820560000|2021-04-19 08:22:40|6644.6|6641.8|6644.6|6641.8|6645.3|6642.5|6644.6|6641.8|11
1618820570000|2021-04-19 08:22:50|6645.1|6642.3|6644.6|6641.8|6645.1|6642.3|6644.6|6641.8|2
1618820580000|2021-04-19 08:23:00|6645.1|6642.3|6648.5|6645.7|6649|6646.2|6645.1|6642.3|99
1618820590000|2021-04-19 08:23:10|6649|6646.2|6647.8|6645|6649|6646.2|6647.8|6645|5
1618820600000|2021-04-19 08:23:20|6648.6|6645.8|6649.1|6646.3|6649.1|6646.3|6648.1|6645.3|9
1618820610000|2021-04-19 08:23:30|6649|6646.2|6648.6|6645.8|6649.6|6646.8|6648.6|6645.8|21
1618820620000|2021-04-19 08:23:40|6649.3|6646.5|6649.6|6646.8|6650.3|6647.5|6649.3|6646.5|7
1618820630000|2021-04-19 08:23:50|6650|6647.2|6650.3|6647.5|6650.3|6647.5|6649.6|6646.8|33
1618820640000|2021-04-19 08:24:00|6649.6|6646.8|6648.8|6646|6649.6|6646.8|6648.8|6646|9
1618820650000|2021-04-19 08:24:10|6649|6646.2|6648.8|6646|6649|6646.2|6648.8|6646|7
1618820660000|2021-04-19 08:24:20|6649.6|6646.8|6649.3|6646.5|6649.6|6646.8|6649.1|6646.3|1
1618820680000|2021-04-19 08:24:40|6649.1|6646.3|6649.1|6646.3|6649.1|6646.3|6649.1|6646.3|3
1618820690000|2021-04-19 08:24:50|6649.3|6646.5|6649.1|6646.3|6649.6|6646.8|6649.1|6646.3|1
1618820700000|2021-04-19 08:25:00|6649.8|6647|6649.6|6646.8|6650|6647.2|6649.6|6646.8|11
1618820710000|2021-04-19 08:25:10|6649|6646.2|6649.8|6647|6650|6647.2|6648.6|6645.8|27
1618820720000|2021-04-19 08:25:20|6649.6|6646.8|6649.3|6646.5|6649.6|6646.8|6649.3|6646.5|22
1618820730000|2021-04-19 08:25:30|6649.6|6646.8|6646.1|6643.3|6649.6|6646.8|6645.6|6642.8|97
1618820740000|2021-04-19 08:25:40|6645.6|6642.8|6645.3|6642.5|6645.6|6642.8|6643.6|6640.8|79
1618820750000|2021-04-19 08:25:50|6645.5|6642.7|6646.1|6643.3|6646.3|6643.5|6645.1|6642.3|109
1618820760000|2021-04-19 08:26:00|6645.8|6643|6644.8|6642|6646.3|6643.5|6644.6|6641.8|19
1618820770000|2021-04-19 08:26:10|6645.3|6642.5|6642.1|6639.3|6645.3|6642.5|6642.1|6639.3|190
1618820780000|2021-04-19 08:26:20|6641.3|6638.5|6641.6|6638.8|6643.3|6640.5|6641.1|6638.3|168
1618820790000|2021-04-19 08:26:30|6642.1|6639.3|6643.3|6640.5|6643.3|6640.5|6641.6|6638.8|53
1618820800000|2021-04-19 08:26:40|6642.6|6639.8|6642.3|6639.5|6642.6|6639.8|6641.8|6639|58
1618820810000|2021-04-19 08:26:50|6641.6|6638.8|6642.3|6639.5|6644|6641.2|6641.6|6638.8|126
1618820820000|2021-04-19 08:27:00|6642.6|6639.8|6643.1|6640.3|6644.3|6641.5|6642.6|6639.8|50
1618820830000|2021-04-19 08:27:10|6643|6640.2|6643.6|6640.8|6644.3|6641.5|6641.8|6639|94
1618820840000|2021-04-19 08:27:20|6643.3|6640.5|6642.3|6639.5|6643.8|6641|6642.3|6639.5|50
1618820850000|2021-04-19 08:27:30|6642.8|6640|6643.3|6640.5|6643.3|6640.5|6642.8|6640|29
1618820860000|2021-04-19 08:27:40|6643.5|6640.7|6643.3|6640.5|6643.8|6641|6643.3|6640.5|30
1618820870000|2021-04-19 08:27:50|6643.5|6640.7|6643.6|6640.8|6644|6641.2|6643.3|6640.5|44
1618820880000|2021-04-19 08:28:00|6643.3|6640.5|6646.3|6643.5|6647|6644.2|6643.3|6640.5|52
1618820890000|2021-04-19 08:28:10|6646|6643.2|6643.5|6640.7|6646.3|6643.5|6643.3|6640.5|29
1618820900000|2021-04-19 08:28:20|6643.8|6641|6643.3|6640.5|6643.8|6641|6643.3|6640.5|31
1618820910000|2021-04-19 08:28:30|6644|6641.2|6645.8|6643|6646.3|6643.5|6644|6641.2|71
1618820920000|2021-04-19 08:28:40|6646.3|6643.5|6644.8|6642|6647|6644.2|6644.8|6642|35
1618820930000|2021-04-19 08:28:50|6644.6|6641.8|6644.3|6641.5|6645.3|6642.5|6643.3|6640.5|45
1618820940000|2021-04-19 08:29:00|6644.5|6641.7|6644|6641.2|6646.3|6643.5|6643.6|6640.8|259
1618820950000|2021-04-19 08:29:10|6643.6|6640.8|6640.6|6637.8|6643.8|6641|6640|6637.2|122
1618820960000|2021-04-19 08:29:20|6640.3|6637.5|6639.1|6636.3|6641.3|6638.5|6638.6|6635.8|159
1618820970000|2021-04-19 08:29:30|6639.3|6636.5|6637.6|6634.8|6639.6|6636.8|6637.6|6634.8|239
1618820980000|2021-04-19 08:29:40|6637.3|6634.5|6638.3|6635.5|6639.3|6636.5|6637|6634.2|430
1618820990000|2021-04-19 08:29:50|6638|6635.2|6639|6636.2|6639|6636.2|6637.3|6634.5|376
1618821000000|2021-04-19 08:30:00|6639.3|6636.5|6642.3|6639.5|6642.3|6639.5|6639.3|6636.5|466
1618821010000|2021-04-19 08:30:10|6641.6|6638.8|6643.3|6640.5|6643.3|6640.5|6640.3|6637.5|597
1618821020000|2021-04-19 08:30:20|6643.6|6640.8|6642.1|6639.3|6644.1|6641.3|6642.1|6639.3|122
1618821030000|2021-04-19 08:30:30|6641.6|6638.8|6641.6|6638.8|6642.6|6639.8|6641.5|6638.7|73
1618821040000|2021-04-19 08:30:40|6640.6|6637.8|6639|6636.2|6640.6|6637.8|6639|6636.2|85
1618821050000|2021-04-19 08:30:50|6638.6|6635.8|6638|6635.2|6638.6|6635.8|6637.6|6634.8|273
1618821060000|2021-04-19 08:31:00|6637.6|6634.8|6636.1|6633.3|6637.6|6634.8|6635.6|6632.8|97
1618821070000|2021-04-19 08:31:10|6636.3|6633.5|6635.8|6633|6636.3|6633.5|6635.6|6632.8|209
1618821080000|2021-04-19 08:31:20|6636.3|6633.5|6638.1|6635.3|6638.3|6635.5|6635.6|6632.8|101
1618821090000|2021-04-19 08:31:30|6637.8|6635|6638.6|6635.8|6638.6|6635.8|6637.6|6634.8|30
1618821100000|2021-04-19 08:31:40|6638.9|6636.1|6639.9|6637.1|6640.1|6637.3|6638.1|6635.3|55
1618821110000|2021-04-19 08:31:50|6640.3|6637.5|6639.1|6636.3|6640.3|6637.5|6639.1|6636.3|11
1618821120000|2021-04-19 08:32:00|6639.4|6636.6|6639.9|6637.1|6640.1|6637.3|6638.9|6636.1|15
1618821130000|2021-04-19 08:32:10|6640.6|6637.8|6639.4|6636.6|6640.6|6637.8|6639.4|6636.6|87
1618821140000|2021-04-19 08:32:20|6638.9|6636.1|6635.6|6632.8|6638.9|6636.1|6635.4|6632.6|139
1618821150000|2021-04-19 08:32:30|6635.8|6633|6636.9|6634.1|6637.1|6634.3|6635.8|6633|61
1618821160000|2021-04-19 08:32:40|6636.6|6633.8|6639.9|6637.1|6639.9|6637.1|6636.6|6633.8|561
1618821170000|2021-04-19 08:32:50|6640.3|6637.5|6639.3|6636.5|6640.3|6637.5|6639.3|6636.5|37
1618821180000|2021-04-19 08:33:00|6639.4|6636.6|6640.3|6637.5|6640.3|6637.5|6639.3|6636.5|14
1618821190000|2021-04-19 08:33:10|6640.4|6637.6|6639.9|6637.1|6640.8|6638|6639.9|6637.1|14
1618821200000|2021-04-19 08:33:20|6639.6|6636.8|6639.3|6636.5|6639.9|6637.1|6639.3|6636.5|13
1618821210000|2021-04-19 08:33:30|6639.8|6637|6639.8|6637|6639.9|6637.1|6638.8|6636|76
1618821220000|2021-04-19 08:33:40|6640.9|6638.1|6645.3|6642.5|6646.3|6643.5|6640.9|6638.1|207
1618821230000|2021-04-19 08:33:50|6645.8|6643|6648.9|6646.1|6648.9|6646.1|6645.4|6642.6|34
1618821240000|2021-04-19 08:34:00|6648.3|6645.5|6653.3|6650.5|6653.6|6650.8|6648.3|6645.5|219
1618821250000|2021-04-19 08:34:10|6652.9|6650.1|6653.3|6650.5|6653.6|6650.8|6652.3|6649.5|30
1618821260000|2021-04-19 08:34:20|6652.9|6650.1|6652.4|6649.6|6652.9|6650.1|6651.3|6648.5|34
1618821270000|2021-04-19 08:34:30|6652.1|6649.3|6651.1|6648.3|6652.1|6649.3|6650.3|6647.5|56
1618821280000|2021-04-19 08:34:40|6651.9|6649.1|6651.9|6649.1|6651.9|6649.1|6650.9|6648.1|5
1618821290000|2021-04-19 08:34:50|6652.4|6649.6|6655.9|6653.1|6655.9|6653.1|6652.4|6649.6|92
1618821300000|2021-04-19 08:35:00|6656.1|6653.3|6655.9|6653.1|6656.1|6653.3|6654.9|6652.1|79
1618821310000|2021-04-19 08:35:10|6656.2|6653.4|6655.8|6653|6656.9|6654.1|6655.8|6653|56
1618821320000|2021-04-19 08:35:20|6655.9|6653.1|6653.8|6651|6655.9|6653.1|6652.8|6650|194
1618821330000|2021-04-19 08:35:30|6653.9|6651.1|6653.8|6651|6653.9|6651.1|6653.8|6651|6
1618821340000|2021-04-19 08:35:40|6653.6|6650.8|6653.8|6651|6653.8|6651|6653.6|6650.8|2
1618821350000|2021-04-19 08:35:50|6653.6|6650.8|6653.3|6650.5|6654.6|6651.8|6652.9|6650.1|30
1618821360000|2021-04-19 08:36:00|6653.6|6650.8|6654.6|6651.8|6655.3|6652.5|6653.6|6650.8|16
1618821370000|2021-04-19 08:36:10|6654.8|6652|6656.8|6654|6656.8|6654|6654.8|6652|17
1618821380000|2021-04-19 08:36:20|6657.1|6654.3|6658.8|6656|6659.1|6656.3|6656.6|6653.8|14
1618821390000|2021-04-19 08:36:30|6658.9|6656.1|6658.1|6655.3|6659.3|6656.5|6658.1|6655.3|25
1618821400000|2021-04-19 08:36:40|6657.9|6655.1|6657.6|6654.8|6658.6|6655.8|6657.6|6654.8|18
1618821410000|2021-04-19 08:36:50|6657.3|6654.5|6657.3|6654.5|6657.3|6654.5|6657.3|6654.5|21
1618821420000|2021-04-19 08:37:00|6657.4|6654.6|6657.3|6654.5|6657.6|6654.8|6656.3|6653.5|43
1618821430000|2021-04-19 08:37:10|6657.6|6654.8|6657.8|6655|6657.8|6655|6657.3|6654.5|31
1618821440000|2021-04-19 08:37:20|6658.6|6655.8|6659.6|6656.8|6660.3|6657.5|6657.6|6654.8|136
1618821450000|2021-04-19 08:37:30|6659.3|6656.5|6662.3|6659.5|6663.3|6660.5|6659.3|6656.5|128
1618821460000|2021-04-19 08:37:40|6662.6|6659.8|6659.6|6656.8|6662.6|6659.8|6659.1|6656.3|146
1618821470000|2021-04-19 08:37:50|6659.1|6656.3|6659.3|6656.5|6659.6|6656.8|6659.1|6656.3|4
1618821480000|2021-04-19 08:38:00|6659.1|6656.3|6660.3|6657.5|6660.6|6657.8|6659.1|6656.3|16
1618821490000|2021-04-19 08:38:10|6660.8|6658|6660.6|6657.8|6661.3|6658.5|6659.6|6656.8|25
1618821500000|2021-04-19 08:38:20|6661.3|6658.5|6661.8|6659|6661.8|6659|6660.6|6657.8|37
1618821510000|2021-04-19 08:38:30|6661.6|6658.8|6660.3|6657.5|6661.6|6658.8|6659.9|6657.1|25
1618821520000|2021-04-19 08:38:40|6659.9|6657.1|6658.6|6655.8|6660.1|6657.3|6658.6|6655.8|19
1618821530000|2021-04-19 08:38:50|6659.3|6656.5|6659.6|6656.8|6659.6|6656.8|6659.1|6656.3|56
1618821540000|2021-04-19 08:39:00|6660.6|6657.8|6659.6|6656.8|6660.6|6657.8|6659.6|6656.8|55
1618821550000|2021-04-19 08:39:10|6659.8|6657|6659.4|6656.6|6660.1|6657.3|6659.4|6656.6|21
1618821560000|2021-04-19 08:39:20|6659.8|6657|6659.8|6657|6659.8|6657|6659.8|6657|6
1618821570000|2021-04-19 08:39:30|||||||||2
1618821580000|2021-04-19 08:39:40|6659.6|6656.8|6659.6|6656.8|6660.6|6657.8|6659.6|6656.8|9
1618821590000|2021-04-19 08:39:50|||||||||4
1618821600000|2021-04-19 08:40:00|6659.9|6657.1|6661.6|6658.8|6662.1|6659.3|6659.9|6657.1|23
1618821610000|2021-04-19 08:40:10|6661.8|6659|6664.6|6661.8|6664.6|6661.8|6661.8|6659|20
1618821620000|2021-04-19 08:40:20|6664.3|6661.5|6663.6|6660.8|6664.3|6661.5|6663.6|6660.8|2
1618821630000|2021-04-19 08:40:30|6663.8|6661|6663.9|6661.1|6663.9|6661.1|6663.8|6661|2
1618821640000|2021-04-19 08:40:40|6664.6|6661.8|6663.6|6660.8|6664.6|6661.8|6662.9|6660.1|67
1618821650000|2021-04-19 08:40:50|6663.1|6660.3|6661.1|6658.3|6663.1|6660.3|6660.6|6657.8|23
1618821660000|2021-04-19 08:41:00|6660.8|6658|6661.6|6658.8|6661.6|6658.8|6660.6|6657.8|48
1618821670000|2021-04-19 08:41:10|6660.9|6658.1|6660.6|6657.8|6660.9|6658.1|6660.6|6657.8|11
1618821680000|2021-04-19 08:41:20|6660.1|6657.3|6660.6|6657.8|6660.6|6657.8|6660.1|6657.3|5
1618821690000|2021-04-19 08:41:30|6660.3|6657.5|6657.4|6654.6|6660.3|6657.5|6657.3|6654.5|31
1618821700000|2021-04-19 08:41:40|6657.3|6654.5|6658.1|6655.3|6658.1|6655.3|6657.1|6654.3|15
1618821710000|2021-04-19 08:41:50|6658.3|6655.5|6657.6|6654.8|6658.8|6656|6657.6|6654.8|98
1618821720000|2021-04-19 08:42:00|6657.9|6655.1|6658.1|6655.3|6658.3|6655.5|6657.9|6655.1|9
1618821730000|2021-04-19 08:42:10|6657.9|6655.1|6657.9|6655.1|6658.6|6655.8|6657.9|6655.1|12
1618821740000|2021-04-19 08:42:20|6657.6|6654.8|6655.9|6653.1|6657.9|6655.1|6655.9|6653.1|8
1618821750000|2021-04-19 08:42:30|6655.8|6653|6654.9|6652.1|6655.9|6653.1|6654.9|6652.1|57
1618821760000|2021-04-19 08:42:40|6654.6|6651.8|6654.9|6652.1|6654.9|6652.1|6654.6|6651.8|24
1618821770000|2021-04-19 08:42:50|6655.6|6652.8|6656.1|6653.3|6656.1|6653.3|6655.6|6652.8|8
1618821780000|2021-04-19 08:43:00|6655.8|6653|6654.3|6651.5|6655.8|6653|6654.1|6651.3|52
1618821790000|2021-04-19 08:43:10|6653.9|6651.1|6653.6|6650.8|6654.9|6652.1|6653.4|6650.6|39
1618821800000|2021-04-19 08:43:20|6653.4|6650.6|6653.6|6650.8|6653.6|6650.8|6653.4|6650.6|1
1618821810000|2021-04-19 08:43:30|6653.9|6651.1|6653.4|6650.6|6653.9|6651.1|6653.4|6650.6|7
1618821820000|2021-04-19 08:43:40|6652.9|6650.1|6652.9|6650.1|6653.6|6650.8|6652.9|6650.1|16
1618821830000|2021-04-19 08:43:50|6653.9|6651.1|6653.9|6651.1|6653.9|6651.1|6653.9|6651.1|20
1618821840000|2021-04-19 08:44:00|||||||||26
1618821850000|2021-04-19 08:44:10|||||||||4
1618821860000|2021-04-19 08:44:20|6653.4|6650.6|6655.6|6652.8|6655.6|6652.8|6653.4|6650.6|41
1618821870000|2021-04-19 08:44:30|6654.6|6651.8|6653.6|6650.8|6654.6|6651.8|6653.6|6650.8|3
1618821880000|2021-04-19 08:44:40|6653.4|6650.6|6652.6|6649.8|6653.4|6650.6|6652.6|6649.8|8
1618821890000|2021-04-19 08:44:50|||||||||3
1618821900000|2021-04-19 08:45:00|6652.3|6649.5|6652.4|6649.6|6652.4|6649.6|6651.6|6648.8|51
1618821920000|2021-04-19 08:45:20|6652.6|6649.8|6652.1|6649.3|6653.6|6650.8|6651.9|6649.1|12
1618821930000|2021-04-19 08:45:30|6651.9|6649.1|6652.1|6649.3|6652.1|6649.3|6651.9|6649.1|4
1618821940000|2021-04-19 08:45:40|6651.9|6649.1|6652.1|6649.3|6652.4|6649.6|6651.9|6649.1|28
1618821950000|2021-04-19 08:45:50|6652.6|6649.8|6652.1|6649.3|6652.6|6649.8|6651.9|6649.1|7
1618821960000|2021-04-19 08:46:00|6650.7|6647.9|6648.3|6645.5|6650.7|6647.9|6648.3|6645.5|32
1618821970000|2021-04-19 08:46:10|6648.1|6645.3|6649.6|6646.8|6650.1|6647.3|6648.1|6645.3|26
1618821980000|2021-04-19 08:46:20|6650.1|6647.3|6650.3|6647.5|6650.3|6647.5|6650.1|6647.3|10
1618821990000|2021-04-19 08:46:30|6652.6|6649.8|6652.1|6649.3|6652.6|6649.8|6651.9|6649.1|56
1618822000000|2021-04-19 08:46:40|6652.3|6649.5|6652.1|6649.3|6653.1|6650.3|6652.1|6649.3|22
1618822010000|2021-04-19 08:46:50|6652.3|6649.5|6652.6|6649.8|6652.6|6649.8|6652.1|6649.3|14
1618822020000|2021-04-19 08:47:00|6652.9|6650.1|6655.1|6652.3|6655.3|6652.5|6652.6|6649.8|8
1618822030000|2021-04-19 08:47:10|6655.6|6652.8|6655.1|6652.3|6655.6|6652.8|6655.1|6652.3|0
1618822040000|2021-04-19 08:47:20|6655.3|6652.5|6655.1|6652.3|6655.6|6652.8|6654.9|6652.1|13
1618822050000|2021-04-19 08:47:30|6654.9|6652.1|6654.6|6651.8|6654.9|6652.1|6653.9|6651.1|3
1618822060000|2021-04-19 08:47:40|6654.4|6651.6|6651.9|6649.1|6654.4|6651.6|6651.9|6649.1|20
1618822070000|2021-04-19 08:47:50|6651.3|6648.5|6652.4|6649.6|6652.4|6649.6|6650.9|6648.1|16
1618822080000|2021-04-19 08:48:00|6652.6|6649.8|6652.4|6649.6|6652.6|6649.8|6651.6|6648.8|9
1618822090000|2021-04-19 08:48:10|6652.3|6649.5|6652.6|6649.8|6652.6|6649.8|6651.6|6648.8|0
1618822100000|2021-04-19 08:48:20|6652.4|6649.6|6652.4|6649.6|6652.9|6650.1|6652.4|6649.6|5
1618822110000|2021-04-19 08:48:30|6652.6|6649.8|6652.4|6649.6|6652.6|6649.8|6652.4|6649.6|4
1618822120000|2021-04-19 08:48:40|6652.6|6649.8|6652.6|6649.8|6652.9|6650.1|6652.6|6649.8|32
1618822130000|2021-04-19 08:48:50|6652.4|6649.6|6652.6|6649.8|6652.6|6649.8|6652.4|6649.6|0
1618822140000|2021-04-19 08:49:00|6652.9|6650.1|6652.6|6649.8|6652.9|6650.1|6652.4|6649.6|2
1618822150000|2021-04-19 08:49:10|6651.9|6649.1|6650.9|6648.1|6651.9|6649.1|6650.9|6648.1|9
1618822160000|2021-04-19 08:49:20|6651.4|6648.6|6651.4|6648.6|6651.4|6648.6|6651.4|6648.6|1
1618822170000|2021-04-19 08:49:30|6651.6|6648.8|6651.4|6648.6|6651.9|6649.1|6651.4|6648.6|4
1618822180000|2021-04-19 08:49:40|6650.9|6648.1|6651.1|6648.3|6651.1|6648.3|6650.9|6648.1|1
1618822190000|2021-04-19 08:49:50|6651.6|6648.8|6651.6|6648.8|6651.6|6648.8|6651.6|6648.8|7
1618822200000|2021-04-19 08:50:00|6650.6|6647.8|6650.4|6647.6|6650.6|6647.8|6649.9|6647.1|24
1618822210000|2021-04-19 08:50:10|6650.6|6647.8|6650.4|6647.6|6650.6|6647.8|6650.4|6647.6|1
1618822220000|2021-04-19 08:50:20|6650.6|6647.8|6650.1|6647.3|6650.6|6647.8|6648.9|6646.1|26
1618822230000|2021-04-19 08:50:30|6650.4|6647.6|6646.2|6643.4|6650.4|6647.6|6646.2|6643.4|233
1618822240000|2021-04-19 08:50:40|6645.9|6643.1|6645.2|6642.4|6645.9|6643.1|6644.9|6642.1|42
1618822250000|2021-04-19 08:50:50|6645.6|6642.8|6645.2|6642.4|6645.6|6642.8|6645.1|6642.3|29
1618822260000|2021-04-19 08:51:00|6645.6|6642.8|6645.4|6642.6|6645.6|6642.8|6645.4|6642.6|4
1618822270000|2021-04-19 08:51:10|6645.2|6642.4|6644.4|6641.6|6645.6|6642.8|6643.9|6641.1|49
1618822280000|2021-04-19 08:51:20|6643.9|6641.1|6645.6|6642.8|6645.6|6642.8|6643.9|6641.1|5
1618822290000|2021-04-19 08:51:30|6645.9|6643.1|6645.1|6642.3|6645.9|6643.1|6645.1|6642.3|13
1618822300000|2021-04-19 08:51:40|6645.4|6642.6|6644.6|6641.8|6645.4|6642.6|6644.6|6641.8|5
1618822310000|2021-04-19 08:51:50|6644.1|6641.3|6644.1|6641.3|6644.2|6641.4|6643.9|6641.1|14
1618822320000|2021-04-19 08:52:00|6644.6|6641.8|6644.6|6641.8|6644.9|6642.1|6644.6|6641.8|31
1618822330000|2021-04-19 08:52:10|6645.4|6642.6|6644.9|6642.1|6645.4|6642.6|6644.9|6642.1|6
1618822340000|2021-04-19 08:52:20|6644.4|6641.6|6641.9|6639.1|6644.6|6641.8|6641.6|6638.8|34
1618822350000|2021-04-19 08:52:30|6641.1|6638.3|6641.6|6638.8|6641.6|6638.8|6640.9|6638.1|2
1618822360000|2021-04-19 08:52:40|6640.9|6638.1|6640.9|6638.1|6640.9|6638.1|6640.9|6638.1|12
1618822370000|2021-04-19 08:52:50|6640.6|6637.8|6641.9|6639.1|6642.1|6639.3|6640.6|6637.8|22
1618822380000|2021-04-19 08:53:00|6642.1|6639.3|6644.2|6641.4|6644.2|6641.4|6642.1|6639.3|11
1618822390000|2021-04-19 08:53:10|6644.6|6641.8|6642.4|6639.6|6645.4|6642.6|6642.4|6639.6|51
1618822400000|2021-04-19 08:53:20|6642.6|6639.8|6642.1|6639.3|6642.6|6639.8|6642.1|6639.3|6
1618822410000|2021-04-19 08:53:30|6642.6|6639.8|6642.9|6640.1|6642.9|6640.1|6642.6|6639.8|1
1618822420000|2021-04-19 08:53:40|6642.6|6639.8|6643.1|6640.3|6643.9|6641.1|6642.6|6639.8|135
1618822430000|2021-04-19 08:53:50|6643.4|6640.6|6642.6|6639.8|6643.4|6640.6|6642.6|6639.8|2
1618822440000|2021-04-19 08:54:00|6641.6|6638.8|6641.2|6638.4|6641.6|6638.8|6640.6|6637.8|31
1618822450000|2021-04-19 08:54:10|6641.6|6638.8|6641.6|6638.8|6641.6|6638.8|6641.6|6638.8|0
1618822460000|2021-04-19 08:54:20|||||||||2
1618822470000|2021-04-19 08:54:30|6640.6|6637.8|6640.6|6637.8|6640.6|6637.8|6640.6|6637.8|11
1618822480000|2021-04-19 08:54:40|6639.6|6636.8|6639.2|6636.4|6639.6|6636.8|6638.6|6635.8|4
1618822490000|2021-04-19 08:54:50|6639.6|6636.8|6639.2|6636.4|6639.9|6637.1|6639.2|6636.4|5
1618822500000|2021-04-19 08:55:00|6639.6|6636.8|6639.1|6636.3|6639.6|6636.8|6638.6|6635.8|10
1618822510000|2021-04-19 08:55:10|6638.9|6636.1|6639.1|6636.3|6639.1|6636.3|6638.6|6635.8|7
1618822520000|2021-04-19 08:55:20|6639.2|6636.4|6639.2|6636.4|6639.2|6636.4|6639.2|6636.4|0
1618822530000|2021-04-19 08:55:30|6638.6|6635.8|6637.7|6634.9|6638.6|6635.8|6637.6|6634.8|13
1618822550000|2021-04-19 08:55:50|6637.6|6634.8|6637.6|6634.8|6637.7|6634.9|6637.2|6634.4|3
1618822560000|2021-04-19 08:56:00|6637.7|6634.9|6637.7|6634.9|6638.1|6635.3|6637.6|6634.8|2
1618822570000|2021-04-19 08:56:10|6638.2|6635.4|6640.1|6637.3|6640.4|6637.6|6638.2|6635.4|21
1618822580000|2021-04-19 08:56:20|6639.9|6637.1|6639.9|6637.1|6639.9|6637.1|6639.9|6637.1|2
1618822590000|2021-04-19 08:56:30|6640.3|6637.5|6641.9|6639.1|6642.1|6639.3|6640.3|6637.5|4
1618822600000|2021-04-19 08:56:40|6641.2|6638.4|6641.9|6639.1|6642.2|6639.4|6641.2|6638.4|19
1618822610000|2021-04-19 08:56:50|6642.1|6639.3|6641.6|6638.8|6642.1|6639.3|6640.9|6638.1|19
1618822620000|2021-04-19 08:57:00|6641.7|6638.9|6642.1|6639.3|6643.6|6640.8|6641.6|6638.8|67
1618822630000|2021-04-19 08:57:10|6642.6|6639.8|6644.1|6641.3|6644.1|6641.3|6642.6|6639.8|24
1618822640000|2021-04-19 08:57:20|6643.7|6640.9|6644.6|6641.8|6644.9|6642.1|6643.7|6640.9|26
1618822650000|2021-04-19 08:57:30|6644.4|6641.6|6644.2|6641.4|6644.4|6641.6|6644.1|6641.3|0
1618822660000|2021-04-19 08:57:40|6643.7|6640.9|6643.2|6640.4|6644.6|6641.8|6643.2|6640.4|55
1618822670000|2021-04-19 08:57:50|6643.9|6641.1|6643.7|6640.9|6644.6|6641.8|6643.6|6640.8|25
1618822680000|2021-04-19 08:58:00|6643.6|6640.8|6643.6|6640.8|6643.7|6640.9|6643.6|6640.8|0
1618822700000|2021-04-19 08:58:20|6643.2|6640.4|6643.6|6640.8|6643.7|6640.9|6643.2|6640.4|5
1618822710000|2021-04-19 08:58:30|6643.2|6640.4|6645.9|6643.1|6646.6|6643.8|6643.2|6640.4|380
1618822720000|2021-04-19 08:58:40|6645.6|6642.8|6645.1|6642.3|6645.6|6642.8|6644.9|6642.1|5
1618822730000|2021-04-19 08:58:50|||||||||2
1618822740000|2021-04-19 08:59:00|6645.2|6642.4|6645.2|6642.4|6645.2|6642.4|6645.2|6642.4|0
1618822750000|2021-04-19 08:59:10|6645.9|6643.1|6644.9|6642.1|6645.9|6643.1|6644.9|6642.1|7
1618822760000|2021-04-19 08:59:20|6644.6|6641.8|6644.9|6642.1|6644.9|6642.1|6644.2|6641.4|12
1618822770000|2021-04-19 08:59:30|6645.6|6642.8|6645.4|6642.6|6645.6|6642.8|6645.4|6642.6|13
1618822780000|2021-04-19 08:59:40|6645.1|6642.3|6644.9|6642.1|6645.1|6642.3|6644.9|6642.1|4
1618822790000|2021-04-19 08:59:50|6645.1|6642.3|6645.2|6642.4|6645.2|6642.4|6644.9|6642.1|16
1618822800000|2021-04-19 09:00:00|6645.9|6643.1|6646.4|6643.6|6646.9|6644.1|6645.9|6643.1|8
1618822810000|2021-04-19 09:00:10|6646.2|6643.4|6645.9|6643.1|6646.2|6643.4|6645.4|6642.6|4
1618822820000|2021-04-19 09:00:20|6646.2|6643.4|6646.9|6644.1|6646.9|6644.1|6646.2|6643.4|3
1618822830000|2021-04-19 09:00:30|||||||||3
1618822840000|2021-04-19 09:00:40|||||||||11
1618822850000|2021-04-19 09:00:50|6646.6|6643.8|6645.4|6642.6|6646.6|6643.8|6644.9|6642.1|19
1618822860000|2021-04-19 09:01:00|6645.6|6642.8|6642.1|6639.3|6645.6|6642.8|6641.9|6639.1|47
1618822870000|2021-04-19 09:01:10|6642.9|6640.1|6642.4|6639.6|6642.9|6640.1|6642.2|6639.4|3
1618822880000|2021-04-19 09:01:20|6641.4|6638.6|6640.9|6638.1|6641.4|6638.6|6640.9|6638.1|10
1618822890000|2021-04-19 09:01:30|6640.4|6637.6|6641.4|6638.6|6641.4|6638.6|6640.4|6637.6|7
1618822900000|2021-04-19 09:01:40|6641.6|6638.8|6642.2|6639.4|6642.2|6639.4|6641.4|6638.6|0
1618822910000|2021-04-19 09:01:50|||||||||3
1618822920000|2021-04-19 09:02:00|6642.7|6639.9|6641.9|6639.1|6642.9|6640.1|6640.4|6637.6|41
1618822930000|2021-04-19 09:02:10|6641.7|6638.9|6641.4|6638.6|6641.9|6639.1|6641.4|6638.6|2
1618822940000|2021-04-19 09:02:20|6641.1|6638.3|6640.2|6637.4|6641.1|6638.3|6640.2|6637.4|4
1618822950000|2021-04-19 09:02:30|6640.6|6637.8|6640.4|6637.6|6640.9|6638.1|6640.4|6637.6|6
1618822960000|2021-04-19 09:02:40|6638.9|6636.1|6638.7|6635.9|6638.9|6636.1|6638.2|6635.4|151
1618822970000|2021-04-19 09:02:50|6639.7|6636.9|6639.4|6636.6|6639.7|6636.9|6639.2|6636.4|19
1618822980000|2021-04-19 09:03:00|6639.7|6636.9|6639.4|6636.6|6639.7|6636.9|6638.2|6635.4|8
1618822990000|2021-04-19 09:03:10|6639.7|6636.9|6639.4|6636.6|6639.7|6636.9|6639.4|6636.6|1
1618823000000|2021-04-19 09:03:20|6639.9|6637.1|6639.9|6637.1|6639.9|6637.1|6639.7|6636.9|3
1618823010000|2021-04-19 09:03:30|6640.6|6637.8|6640.9|6638.1|6641.2|6638.4|6640.6|6637.8|19
1618823020000|2021-04-19 09:03:40|6640.6|6637.8|6640.4|6637.6|6640.6|6637.8|6640.4|6637.6|10
1618823030000|2021-04-19 09:03:50|6640.6|6637.8|6639.6|6636.8|6640.6|6637.8|6639.6|6636.8|22
1618823040000|2021-04-19 09:04:00|6639.7|6636.9|6639.6|6636.8|6639.9|6637.1|6639.4|6636.6|9
1618823050000|2021-04-19 09:04:10|6638.9|6636.1|6638.9|6636.1|6638.9|6636.1|6638.2|6635.4|14
1618823060000|2021-04-19 09:04:20|6638.2|6635.4|6638.9|6636.1|6638.9|6636.1|6638.2|6635.4|25
1618823070000|2021-04-19 09:04:30|6638.7|6635.9|6637.9|6635.1|6638.7|6635.9|6637.9|6635.1|6
1618823080000|2021-04-19 09:04:40|6637.2|6634.4|6634.9|6632.1|6637.2|6634.4|6634.2|6631.4|53
1618823090000|2021-04-19 09:04:50|6634.7|6631.9|6634.2|6631.4|6634.7|6631.9|6633.9|6631.1|28
1618823100000|2021-04-19 09:05:00|6633.9|6631.1|6633.4|6630.6|6634.7|6631.9|6633.2|6630.4|10
1618823110000|2021-04-19 09:05:10|6633.2|6630.4|6634.2|6631.4|6634.2|6631.4|6633.2|6630.4|14
1618823120000|2021-04-19 09:05:20|6634.4|6631.6|6634.4|6631.6|6634.6|6631.8|6634.4|6631.6|22
1618823130000|2021-04-19 09:05:30|6634.6|6631.8|6634.4|6631.6|6634.9|6632.1|6634.2|6631.4|11
1618823140000|2021-04-19 09:05:40|6634.2|6631.4|6633.2|6630.4|6634.2|6631.4|6633.2|6630.4|7
1618823150000|2021-04-19 09:05:50|6632.9|6630.1|6627.9|6625.1|6632.9|6630.1|6627.9|6625.1|37
1618823160000|2021-04-19 09:06:00|6628.2|6625.4|6627.9|6625.1|6628.7|6625.9|6627.7|6624.9|114
1618823170000|2021-04-19 09:06:10|6627.7|6624.9|6623.1|6620.3|6627.7|6624.9|6622.6|6619.8|91
1618823180000|2021-04-19 09:06:20|6622.7|6619.9|6624.7|6621.9|6625.2|6622.4|6622.6|6619.8|49
1618823190000|2021-04-19 09:06:30|6624.6|6621.8|6625.7|6622.9|6625.7|6622.9|6624.6|6621.8|26
1618823200000|2021-04-19 09:06:40|6625.9|6623.1|6627.6|6624.8|6627.6|6624.8|6625.9|6623.1|9
1618823210000|2021-04-19 09:06:50|6628.3|6625.5|6628.6|6625.8|6628.6|6625.8|6628.3|6625.5|176
1618823220000|2021-04-19 09:07:00|||||||||2
1618823230000|2021-04-19 09:07:10|6628.2|6625.4|6627.2|6624.4|6628.2|6625.4|6626.6|6623.8|186
1618823240000|2021-04-19 09:07:20|6626.9|6624.1|6629.4|6626.6|6629.4|6626.6|6626.7|6623.9|40
1618823250000|2021-04-19 09:07:30|6629.2|6626.4|6629.7|6626.9|6629.9|6627.1|6628.9|6626.1|57
1618823260000|2021-04-19 09:07:40|6629|6626.2|6629.9|6627.1|6629.9|6627.1|6628.5|6625.7|274
1618823270000|2021-04-19 09:07:50|6630.2|6627.4|6631.4|6628.6|6631.4|6628.6|6630.2|6627.4|6
1618823280000|2021-04-19 09:08:00|6631.2|6628.4|6630.9|6628.1|6631.2|6628.4|6629.7|6626.9|30
1618823290000|2021-04-19 09:08:10|6630.7|6627.9|6630.7|6627.9|6630.9|6628.1|6630.4|6627.6|2
1618823300000|2021-04-19 09:08:20|6631|6628.2|6630.2|6627.4|6631.2|6628.4|6629.4|6626.6|72
1618823320000|2021-04-19 09:08:40|6630.7|6627.9|6630.9|6628.1|6630.9|6628.1|6630.7|6627.9|6
1618823330000|2021-04-19 09:08:50|6631.2|6628.4|6630.7|6627.9|6631.6|6628.8|6630.7|6627.9|19
1618823340000|2021-04-19 09:09:00|6630.6|6627.8|6630.2|6627.4|6630.6|6627.8|6630.2|6627.4|0
1618823350000|2021-04-19 09:09:10|6629.9|6627.1|6629.2|6626.4|6629.9|6627.1|6629.2|6626.4|8
1618823360000|2021-04-19 09:09:20|6629.5|6626.7|6629.4|6626.6|6629.5|6626.7|6629.4|6626.6|6
1618823370000|2021-04-19 09:09:30|6629|6626.2|6629.2|6626.4|6629.5|6626.7|6629|6626.2|4
1618823380000|2021-04-19 09:09:40|6628.9|6626.1|6627.9|6625.1|6628.9|6626.1|6627.9|6625.1|47
1618823390000|2021-04-19 09:09:50|6627.2|6624.4|6625.9|6623.1|6627.7|6624.9|6625.9|6623.1|41
1618823400000|2021-04-19 09:10:00|6625.6|6622.8|6626.2|6623.4|6626.2|6623.4|6623.9|6621.1|56
1618823410000|2021-04-19 09:10:10|6626.5|6623.7|6627.5|6624.7|6627.5|6624.7|6626.5|6623.7|33
1618823420000|2021-04-19 09:10:20|6627.7|6624.9|6628.5|6625.7|6628.5|6625.7|6627.7|6624.9|24
1618823430000|2021-04-19 09:10:30|||||||||23
1618823440000|2021-04-19 09:10:40|||||||||18
1618823450000|2021-04-19 09:10:50|6628.4|6625.6|6630|6627.2|6630.4|6627.6|6628.2|6625.4|52
1618823460000|2021-04-19 09:11:00|6630.5|6627.7|6630.4|6627.6|6631.6|6628.8|6629.9|6627.1|41
1618823470000|2021-04-19 09:11:10|6630.5|6627.7|6630.9|6628.1|6630.9|6628.1|6630.4|6627.6|12
1618823500000|2021-04-19 09:11:40|||||||||1
1618823510000|2021-04-19 09:11:50|6630.4|6627.6|6630.7|6627.9|6630.9|6628.1|6630.4|6627.6|29
1618823520000|2021-04-19 09:12:00|6630.4|6627.6|6630.9|6628.1|6630.9|6628.1|6630.4|6627.6|12
1618823530000|2021-04-19 09:12:10|||||||||2
1618823540000|2021-04-19 09:12:20|6630.5|6627.7|6628.9|6626.1|6630.5|6627.7|6628.9|6626.1|5
1618823550000|2021-04-19 09:12:30|6629.2|6626.4|6629.4|6626.6|6629.5|6626.7|6629.2|6626.4|16
1618823560000|2021-04-19 09:12:40|6628.9|6626.1|6629.4|6626.6|6629.5|6626.7|6628.9|6626.1|11
1618823570000|2021-04-19 09:12:50|6629.5|6626.7|6629.4|6626.6|6629.9|6627.1|6629.4|6626.6|1
1618823580000|2021-04-19 09:13:00|6629.2|6626.4|6629.7|6626.9|6630.4|6627.6|6629.2|6626.4|24
1618823590000|2021-04-19 09:13:10|6629.4|6626.6|6629.4|6626.6|6629.4|6626.6|6629.4|6626.6|0
1618823600000|2021-04-19 09:13:20|6628.9|6626.1|6628.9|6626.1|6628.9|6626.1|6628.9|6626.1|0
1618823610000|2021-04-19 09:13:30|6629.6|6626.8|6629.9|6627.1|6629.9|6627.1|6629.6|6626.8|7
1618823620000|2021-04-19 09:13:40|6630.2|6627.4|6630.9|6628.1|6630.9|6628.1|6630.2|6627.4|2
1618823630000|2021-04-19 09:13:50|6631.2|6628.4|6633.7|6630.9|6633.7|6630.9|6631.2|6628.4|50
1618823640000|2021-04-19 09:14:00|6633.9|6631.1|6632.7|6629.9|6633.9|6631.1|6632.7|6629.9|49
1618823650000|2021-04-19 09:14:10|6632.9|6630.1|6633.7|6630.9|6633.7|6630.9|6632.9|6630.1|1
1618823660000|2021-04-19 09:14:20|6632.9|6630.1|6632.9|6630.1|6633|6630.2|6632.9|6630.1|3
1618823670000|2021-04-19 09:14:30|6633.2|6630.4|6633.9|6631.1|6633.9|6631.1|6633.2|6630.4|4
1618823680000|2021-04-19 09:14:40|6635.2|6632.4|6635.9|6633.1|6636.4|6633.6|6635.2|6632.4|42
1618823690000|2021-04-19 09:14:50|6636.9|6634.1|6637.2|6634.4|6637.2|6634.4|6636.9|6634.1|9
1618823700000|2021-04-19 09:15:00|||||||||6
1618823710000|2021-04-19 09:15:10|||||||||10
1618823720000|2021-04-19 09:15:20|||||||||18
1618823730000|2021-04-19 09:15:30|||||||||70
1618823750000|2021-04-19 09:15:50|||||||||2
1618823760000|2021-04-19 09:16:00|6635.2|6632.4|6635.4|6632.6|6635.9|6633.1|6634.2|6631.4|76
1618823770000|2021-04-19 09:16:10|6635.2|6632.4|6635.4|6632.6|6635.5|6632.7|6635.2|6632.4|1
1618823780000|2021-04-19 09:16:20|6636.2|6633.4|6635.9|6633.1|6636.2|6633.4|6635.9|6633.1|1
1618823790000|2021-04-19 09:16:30|6636.2|6633.4|6636.2|6633.4|6636.2|6633.4|6636.2|6633.4|0
1618823800000|2021-04-19 09:16:40|6636.7|6633.9|6636.7|6633.9|6637.2|6634.4|6636.7|6633.9|9
1618823810000|2021-04-19 09:16:50|6636.2|6633.4|6635.7|6632.9|6636.2|6633.4|6635.2|6632.4|15
1618823820000|2021-04-19 09:17:00|6635.9|6633.1|6634.4|6631.6|6635.9|6633.1|6634.2|6631.4|3
1618823830000|2021-04-19 09:17:10|6634.9|6632.1|6634.7|6631.9|6634.9|6632.1|6634.7|6631.9|1
1618823840000|2021-04-19 09:17:20|6635.5|6632.7|6635.7|6632.9|6635.9|6633.1|6635.2|6632.4|35
1618823850000|2021-04-19 09:17:30|6635.9|6633.1|6635.2|6632.4|6635.9|6633.1|6635.2|6632.4|5
1618823860000|2021-04-19 09:17:40|6635.9|6633.1|6635.9|6633.1|6635.9|6633.1|6635.7|6632.9|51
1618823870000|2021-04-19 09:17:50|6636.2|6633.4|6636.2|6633.4|6636.2|6633.4|6636.2|6633.4|5
1618823880000|2021-04-19 09:18:00|6635.7|6632.9|6635.7|6632.9|6635.7|6632.9|6635.7|6632.9|8
1618823890000|2021-04-19 09:18:10|6635.2|6632.4|6634.2|6631.4|6635.2|6632.4|6634.2|6631.4|1
1618823900000|2021-04-19 09:18:20|6634.5|6631.7|6634.7|6631.9|6635.2|6632.4|6634.5|6631.7|5
1618823920000|2021-04-19 09:18:40|6634.4|6631.6|6634.7|6631.9|6634.7|6631.9|6634.2|6631.4|40
1618823940000|2021-04-19 09:19:00|6634.4|6631.6|6634.7|6631.9|6634.7|6631.9|6634.4|6631.6|0
1618823950000|2021-04-19 09:19:10|||||||||4
1618823970000|2021-04-19 09:19:30|6634.9|6632.1|6636.2|6633.4|6636.2|6633.4|6634.9|6632.1|27
1618823980000|2021-04-19 09:19:40|6635.9|6633.1|6635.7|6632.9|6635.9|6633.1|6635.7|6632.9|53
1618823990000|2021-04-19 09:19:50|6635.9|6633.1|6635.7|6632.9|6635.9|6633.1|6635.7|6632.9|7
1618824000000|2021-04-19 09:20:00|6635.9|6633.1|6639.9|6637.1|6639.9|6637.1|6635.7|6632.9|82
1618824010000|2021-04-19 09:20:10|6640.2|6637.4|6640.2|6637.4|6640.2|6637.4|6640.2|6637.4|0
1618824020000|2021-04-19 09:20:20|6639.5|6636.7|6637.9|6635.1|6639.5|6636.7|6637.2|6634.4|9
1618824030000|2021-04-19 09:20:30|6637.7|6634.9|6637.2|6634.4|6637.7|6634.9|6637.2|6634.4|5
1618824040000|2021-04-19 09:20:40|6635.7|6632.9|6635.4|6632.6|6635.9|6633.1|6635.4|6632.6|1
1618824050000|2021-04-19 09:20:50|6635.5|6632.7|6636.4|6633.6|6636.4|6633.6|6635.5|6632.7|2
1618824060000|2021-04-19 09:21:00|6636.2|6633.4|6635.9|6633.1|6636.2|6633.4|6635.9|6633.1|3
1618824070000|2021-04-19 09:21:10|6635.7|6632.9|6635.7|6632.9|6635.7|6632.9|6635.4|6632.6|8
1618824080000|2021-04-19 09:21:20|6635.2|6632.4|6635.4|6632.6|6635.4|6632.6|6635.2|6632.4|10
1618824090000|2021-04-19 09:21:30|6635.2|6632.4|6635.2|6632.4|6635.2|6632.4|6635.2|6632.4|3
1618824100000|2021-04-19 09:21:40|6634.5|6631.7|6632.2|6629.4|6634.5|6631.7|6632.2|6629.4|12
1618824110000|2021-04-19 09:21:50|6631.5|6628.7|6631.9|6629.1|6631.9|6629.1|6631.2|6628.4|5
1618824120000|2021-04-19 09:22:00|6631.7|6628.9|6631.9|6629.1|6631.9|6629.1|6631.2|6628.4|5
1618824130000|2021-04-19 09:22:10|6632.5|6629.7|6632.7|6629.9|6632.9|6630.1|6631.9|6629.1|2
1618824150000|2021-04-19 09:22:30|6632.2|6629.4|6632.2|6629.4|6633.2|6630.4|6632.2|6629.4|5
1618824160000|2021-04-19 09:22:40|6632.9|6630.1|6633.9|6631.1|6633.9|6631.1|6632.9|6630.1|25
1618824170000|2021-04-19 09:22:50|||||||||6
1618824180000|2021-04-19 09:23:00|||||||||5
1618824190000|2021-04-19 09:23:10|6634.2|6631.4|6631.9|6629.1|6634.2|6631.4|6631.9|6629.1|12
1618824200000|2021-04-19 09:23:20|6632.2|6629.4|6632.4|6629.6|6632.4|6629.6|6632.2|6629.4|5
1618824210000|2021-04-19 09:23:30|6632.9|6630.1|6632.9|6630.1|6632.9|6630.1|6632.7|6629.9|1
1618824220000|2021-04-19 09:23:40|6633.2|6630.4|6634.4|6631.6|6634.4|6631.6|6633.2|6630.4|4
1618824230000|2021-04-19 09:23:50|6634.5|6631.7|6634.4|6631.6|6634.5|6631.7|6634.4|6631.6|4
1618824240000|2021-04-19 09:24:00|6634.5|6631.7|6635.7|6632.9|6635.9|6633.1|6634.5|6631.7|7
1618824250000|2021-04-19 09:24:10|6635.6|6632.8|6636.7|6633.9|6637.9|6635.1|6634.7|6631.9|93
1618824260000|2021-04-19 09:24:20|6636.2|6633.4|6635.9|6633.1|6636.4|6633.6|6635.9|6633.1|7
1618824270000|2021-04-19 09:24:30|6636|6633.2|6635.9|6633.1|6636|6633.2|6635.9|6633.1|0
1618824280000|2021-04-19 09:24:40|6635.2|6632.4|6634.9|6632.1|6635.2|6632.4|6634.7|6631.9|2
1618824290000|2021-04-19 09:24:50|6634.7|6631.9|6634.9|6632.1|6635.2|6632.4|6634.7|6631.9|15
1618824300000|2021-04-19 09:25:00|6635.2|6632.4|6635.9|6633.1|6635.9|6633.1|6635.2|6632.4|1
1618824310000|2021-04-19 09:25:10|6636.2|6633.4|6639.2|6636.4|6639.7|6636.9|6635.9|6633.1|73
1618824320000|2021-04-19 09:25:20|6638.9|6636.1|6638.9|6636.1|6638.9|6636.1|6638.2|6635.4|52
1618824330000|2021-04-19 09:25:30|6639.2|6636.4|6639.2|6636.4|6639.2|6636.4|6639.2|6636.4|0
1618824340000|2021-04-19 09:25:40|6638.9|6636.1|6638.9|6636.1|6638.9|6636.1|6638.2|6635.4|6
1618824350000|2021-04-19 09:25:50|6639.2|6636.4|6640.2|6637.4|6640.2|6637.4|6639.2|6636.4|14
1618824360000|2021-04-19 09:26:00|||||||||9
1618824370000|2021-04-19 09:26:10|6639.2|6636.4|6638.9|6636.1|6639.2|6636.4|6638.9|6636.1|4
1618824380000|2021-04-19 09:26:20|6638.5|6635.7|6635.9|6633.1|6638.5|6635.7|6635.9|6633.1|14
1618824390000|2021-04-19 09:26:30|6635.2|6632.4|6635.2|6632.4|6635.9|6633.1|6635.2|6632.4|7
1618824400000|2021-04-19 09:26:40|6635.5|6632.7|6635.2|6632.4|6635.9|6633.1|6635.2|6632.4|13
1618824410000|2021-04-19 09:26:50|6635.5|6632.7|6635.2|6632.4|6636.2|6633.4|6635.2|6632.4|13
1618824420000|2021-04-19 09:27:00|6635.7|6632.9|6635.9|6633.1|6636.2|6633.4|6635.7|6632.9|3
1618824430000|2021-04-19 09:27:10|6636.2|6633.4|6635.9|6633.1|6636.2|6633.4|6635.2|6632.4|25
1618824440000|2021-04-19 09:27:20|6635.7|6632.9|6635.2|6632.4|6635.9|6633.1|6635.2|6632.4|1
1618824450000|2021-04-19 09:27:30|6634.2|6631.4|6634.2|6631.4|6634.9|6632.1|6634.2|6631.4|14
1618824460000|2021-04-19 09:27:40|6633.9|6631.1|6632.2|6629.4|6633.9|6631.1|6632.2|6629.4|53
1618824470000|2021-04-19 09:27:50|6632.9|6630.1|6633.7|6630.9|6634.2|6631.4|6632.9|6630.1|16
1618824480000|2021-04-19 09:28:00|6632.2|6629.4|6631.7|6628.9|6632.2|6629.4|6631.2|6628.4|24
1618824490000|2021-04-19 09:28:10|6631.9|6629.1|6631.7|6628.9|6631.9|6629.1|6631.7|6628.9|3
1618824500000|2021-04-19 09:28:20|6631.9|6629.1|6632.2|6629.4|6632.2|6629.4|6631.7|6628.9|7
1618824510000|2021-04-19 09:28:30|||||||||13
1618824520000|2021-04-19 09:28:40|6631.7|6628.9|6631.7|6628.9|6631.7|6628.9|6631.2|6628.4|4
1618824530000|2021-04-19 09:28:50|6631.2|6628.4|6631.2|6628.4|6631.7|6628.9|6630.9|6628.1|97
1618824540000|2021-04-19 09:29:00|6630.9|6628.1|6631.2|6628.4|6631.7|6628.9|6630.9|6628.1|22
1618824550000|2021-04-19 09:29:10|6630.5|6627.7|6630.2|6627.4|6630.5|6627.7|6630.2|6627.4|1
1618824560000|2021-04-19 09:29:20|6630.4|6627.6|6630.7|6627.9|6630.7|6627.9|6630.4|6627.6|17
1618824570000|2021-04-19 09:29:30|6630.9|6628.1|6631.7|6628.9|6631.9|6629.1|6630.9|6628.1|5
1618824580000|2021-04-19 09:29:40|6631.9|6629.1|6631.9|6629.1|6631.9|6629.1|6631.9|6629.1|0
1618824590000|2021-04-19 09:29:50|6631.4|6628.6|6631.4|6628.6|6631.4|6628.6|6631.4|6628.6|3
1618824600000|2021-04-19 09:30:00|6631.9|6629.1|6632.7|6629.9|6632.9|6630.1|6631.9|6629.1|19
1618824610000|2021-04-19 09:30:10|6633.2|6630.4|6632.7|6629.9|6633.2|6630.4|6632.7|6629.9|2
1618824620000|2021-04-19 09:30:20|6632.9|6630.1|6632.7|6629.9|6632.9|6630.1|6632.7|6629.9|10
1618824630000|2021-04-19 09:30:30|6632.2|6629.4|6631.5|6628.7|6632.2|6629.4|6631.2|6628.4|5
1618824640000|2021-04-19 09:30:40|6631.2|6628.4|6633.9|6631.1|6634.7|6631.9|6631.2|6628.4|35
1618824650000|2021-04-19 09:30:50|6634.9|6632.1|6633.9|6631.1|6634.9|6632.1|6633.9|6631.1|23
1618824660000|2021-04-19 09:31:00|6634.5|6631.7|6632.5|6629.7|6634.7|6631.9|6632.2|6629.4|33
1618824670000|2021-04-19 09:31:10|6632.2|6629.4|6627.9|6625.1|6632.2|6629.4|6627.9|6625.1|82
1618824680000|2021-04-19 09:31:20|6627.5|6624.7|6636|6633.2|6636|6633.2|6626.4|6623.6|733
1618824690000|2021-04-19 09:31:30|6635.8|6633|6634.2|6631.4|6636|6633.2|6634.2|6631.4|4
1618824700000|2021-04-19 09:31:40|6634|6631.2|6634.5|6631.7|6634.5|6631.7|6634|6631.2|8
1618824710000|2021-04-19 09:31:50|6634|6631.2|6634|6631.2|6634|6631.2|6634|6631.2|105
1618824720000|2021-04-19 09:32:00|6633.8|6631|6634.2|6631.4|6634.2|6631.4|6633.8|6631|0
1618824730000|2021-04-19 09:32:10|6634.5|6631.7|6636|6633.2|6636|6633.2|6634.5|6631.7|5
1618824740000|2021-04-19 09:32:20|6636.2|6633.4|6636|6633.2|6636.5|6633.7|6636|6633.2|1
1618824750000|2021-04-19 09:32:30|6635.9|6633.1|6635.5|6632.7|6635.9|6633.1|6635.5|6632.7|0
1618824760000|2021-04-19 09:32:40|6635.4|6632.6|6635.2|6632.4|6635.4|6632.6|6634.5|6631.7|3
1618824770000|2021-04-19 09:32:50|||||||||2
1618824780000|2021-04-19 09:33:00|6635|6632.2|6634.5|6631.7|6635|6632.2|6634.5|6631.7|6
1618824790000|2021-04-19 09:33:10|6633.5|6630.7|6633.2|6630.4|6633.5|6630.7|6632.5|6629.7|46
1618824800000|2021-04-19 09:33:20|6633.8|6631|6634|6631.2|6634.2|6631.4|6633.8|6631|6
1618824810000|2021-04-19 09:33:30|6633.5|6630.7|6633.2|6630.4|6633.5|6630.7|6633|6630.2|0
1618824820000|2021-04-19 09:33:40|6633|6630.2|6634.2|6631.4|6634.2|6631.4|6633|6630.2|18
1618824830000|2021-04-19 09:33:50|6635.2|6632.4|6635.2|6632.4|6635.2|6632.4|6635.2|6632.4|7
1618824840000|2021-04-19 09:34:00|||||||||1
1618824850000|2021-04-19 09:34:10|6635|6632.2|6635|6632.2|6635.2|6632.4|6635|6632.2|17
1618824860000|2021-04-19 09:34:20|6634.5|6631.7|6634.5|6631.7|6634.5|6631.7|6634.5|6631.7|2
1618824870000|2021-04-19 09:34:30|6634.2|6631.4|6631.5|6628.7|6634.2|6631.4|6631.5|6628.7|19
1618824880000|2021-04-19 09:34:40|6631.9|6629.1|6632.2|6629.4|6632.2|6629.4|6631.9|6629.1|12
1618824890000|2021-04-19 09:34:50|6632.5|6629.7|6632.5|6629.7|6632.5|6629.7|6632.5|6629.7|10
1618824900000|2021-04-19 09:35:00|6632.2|6629.4|6632|6629.2|6633.7|6630.9|6632|6629.2|73
1618824910000|2021-04-19 09:35:10|6632.2|6629.4|6632|6629.2|6632.2|6629.4|6632|6629.2|1
1618824920000|2021-04-19 09:35:20|6631.9|6629.1|6631.5|6628.7|6632|6629.2|6631|6628.2|4
1618824930000|2021-04-19 09:35:30|6630.7|6627.9|6630.5|6627.7|6631|6628.2|6630.5|6627.7|10
1618824940000|2021-04-19 09:35:40|6630.2|6627.4|6629.5|6626.7|6630.2|6627.4|6629.5|6626.7|7
1618824950000|2021-04-19 09:35:50|6629.2|6626.4|6627.5|6624.7|6629.2|6626.4|6627.5|6624.7|24
1618824960000|2021-04-19 09:36:00|6626.5|6623.7|6627.2|6624.4|6627.2|6624.4|6626.5|6623.7|5
1618824970000|2021-04-19 09:36:10|6628.2|6625.4|6629.3|6626.5|6629.3|6626.5|6628.2|6625.4|47
1618824980000|2021-04-19 09:36:20|6629.8|6627|6630.7|6627.9|6630.8|6628|6629.5|6626.7|35
1618824990000|2021-04-19 09:36:30|6630.2|6627.4|6630|6627.2|6630.2|6627.4|6630|6627.2|8
1618825000000|2021-04-19 09:36:40|6630.2|6627.4|6628.5|6625.7|6630.2|6627.4|6628.5|6625.7|101
1618825010000|2021-04-19 09:36:50|6628.4|6625.6|6628|6625.2|6628.4|6625.6|6628|6625.2|5
1618825020000|2021-04-19 09:37:00|||||||||1
1618825030000|2021-04-19 09:37:10|6628.2|6625.4|6628|6625.2|6628.2|6625.4|6628|6625.2|16
1618825040000|2021-04-19 09:37:20|6627.9|6625.1|6627.5|6624.7|6627.9|6625.1|6627.5|6624.7|0
1618825050000|2021-04-19 09:37:30|6628|6625.2|6628|6625.2|6628|6625.2|6628|6625.2|5
1618825060000|2021-04-19 09:37:40|6627.5|6624.7|6627.5|6624.7|6627.5|6624.7|6627.5|6624.7|0
1618825070000|2021-04-19 09:37:50|6627.9|6625.1|6628|6625.2|6628|6625.2|6627.9|6625.1|3
1618825080000|2021-04-19 09:38:00|||||||||3
1618825090000|2021-04-19 09:38:10|6628.2|6625.4|6628|6625.2|6628.2|6625.4|6628|6625.2|3
1618825110000|2021-04-19 09:38:30|6628.2|6625.4|6628.2|6625.4|6628.2|6625.4|6628.2|6625.4|1
1618825120000|2021-04-19 09:38:40|6628.8|6626|6629.5|6626.7|6629.5|6626.7|6628.8|6626|8
1618825130000|2021-04-19 09:38:50|6628.8|6626|6628.7|6625.9|6628.8|6626|6628.7|6625.9|3
1618825140000|2021-04-19 09:39:00|6627.5|6624.7|6628|6625.2|6628|6625.2|6627.5|6624.7|30
1618825150000|2021-04-19 09:39:10|||||||||2
1618825160000|2021-04-19 09:39:20|6627.2|6624.4|6629|6626.2|6629|6626.2|6627.2|6624.4|7
1618825170000|2021-04-19 09:39:30|6628.2|6625.4|6629.2|6626.4|6629.5|6626.7|6627|6624.2|95
1618825180000|2021-04-19 09:39:40|6630.2|6627.4|6630.2|6627.4|6630.2|6627.4|6630|6627.2|4
1618825190000|2021-04-19 09:39:50|6630|6627.2|6630|6627.2|6631.5|6628.7|6629.5|6626.7|27
1618825200000|2021-04-19 09:40:00|6629.5|6626.7|6630|6627.2|6630|6627.2|6629.5|6626.7|2
1618825220000|2021-04-19 09:40:20|6629.5|6626.7|6629.5|6626.7|6629.5|6626.7|6629|6626.2|15
1618825230000|2021-04-19 09:40:30|||||||||23
1618825240000|2021-04-19 09:40:40|6629.9|6627.1|6630.9|6628.1|6631|6628.2|6629.9|6627.1|7
1618825250000|2021-04-19 09:40:50|6630.2|6627.4|6630.2|6627.4|6630.2|6627.4|6630.2|6627.4|2
1618825260000|2021-04-19 09:41:00|6630.5|6627.7|6630.5|6627.7|6630.5|6627.7|6630.5|6627.7|1
1618825270000|2021-04-19 09:41:10|6631.5|6628.7|6631.2|6628.4|6631.5|6628.7|6631.2|6628.4|6
1618825280000|2021-04-19 09:41:20|6631|6628.2|6631.7|6628.9|6631.7|6628.9|6631|6628.2|17
1618825290000|2021-04-19 09:41:30|6632.5|6629.7|6632.5|6629.7|6632.5|6629.7|6632.5|6629.7|0
1618825300000|2021-04-19 09:41:40|6632.2|6629.4|6632.2|6629.4|6632.2|6629.4|6632|6629.2|6
1618825310000|2021-04-19 09:41:50|6632|6629.2|6632|6629.2|6632.2|6629.4|6632|6629.2|1
1618825320000|2021-04-19 09:42:00|6632.2|6629.4|6629.9|6627.1|6632.5|6629.7|6629.9|6627.1|112
1618825330000|2021-04-19 09:42:10|6629.5|6626.7|6629.4|6626.6|6630|6627.2|6628.9|6626.1|41
1618825340000|2021-04-19 09:42:20|6628.9|6626.1|6629.4|6626.6|6629.5|6626.7|6628.9|6626.1|3
1618825350000|2021-04-19 09:42:30|6629.5|6626.7|6629.9|6627.1|6629.9|6627.1|6628.9|6626.1|1
1618825360000|2021-04-19 09:42:40|6629.7|6626.9|6628.9|6626.1|6629.7|6626.9|6628.9|6626.1|2
1618825370000|2021-04-19 09:42:50|6628.8|6626|6630.2|6627.4|6630.2|6627.4|6628.8|6626|5
1618825390000|2021-04-19 09:43:10|6629.8|6627|6629.8|6627|6629.8|6627|6629.8|6627|4
1618825400000|2021-04-19 09:43:20|6628.8|6626|6628.5|6625.7|6628.8|6626|6628.5|6625.7|19
1618825410000|2021-04-19 09:43:30|6628.2|6625.4|6624.8|6622|6628.7|6625.9|6624.2|6621.4|39
1618825420000|2021-04-19 09:43:40|6625|6622.2|6625.8|6623|6625.8|6623|6625|6622.2|12
1618825430000|2021-04-19 09:43:50|6626|6623.2|6628.2|6625.4|6628.8|6626|6626|6623.2|18
1618825440000|2021-04-19 09:44:00|6627.8|6625|6629.3|6626.5|6629.3|6626.5|6627.8|6625|5
1618825450000|2021-04-19 09:44:10|6628.5|6625.7|6629.3|6626.5|6629.3|6626.5|6628.3|6625.5|4
1618825460000|2021-04-19 09:44:20|6629.5|6626.7|6629.8|6627|6629.8|6627|6628.8|6626|1
1618825480000|2021-04-19 09:44:40|6629.3|6626.5|6629.8|6627|6629.8|6627|6628.8|6626|12
1618825490000|2021-04-19 09:44:50|6630.3|6627.5|6632.8|6630|6633.3|6630.5|6630.3|6627.5|19
1618825500000|2021-04-19 09:45:00|6632|6629.2|6631.2|6628.4|6632.8|6630|6631.2|6628.4|38
1618825510000|2021-04-19 09:45:10|6630.9|6628.1|6629.8|6627|6630.9|6628.1|6629.8|6627|0
1618825520000|2021-04-19 09:45:20|6629.7|6626.9|6628.8|6626|6629.8|6627|6628.7|6625.9|5
1618825530000|2021-04-19 09:45:30|6629.2|6626.4|6628.2|6625.4|6629.2|6626.4|6628.2|6625.4|13
1618825540000|2021-04-19 09:45:40|6628.8|6626|6628.8|6626|6629.7|6626.9|6628.8|6626|41
1618825550000|2021-04-19 09:45:50|6628.7|6625.9|6627.3|6624.5|6628.7|6625.9|6627.3|6624.5|7
1618825560000|2021-04-19 09:46:00|6627.5|6624.7|6627.8|6625|6627.8|6625|6627.5|6624.7|2
1618825570000|2021-04-19 09:46:10|6627.5|6624.7|6627.2|6624.4|6627.8|6625|6627.2|6624.4|4
1618825580000|2021-04-19 09:46:20|6627.7|6624.9|6624.2|6621.4|6627.7|6624.9|6624.2|6621.4|15
1618825590000|2021-04-19 09:46:30|6623.9|6621.1|6624.7|6621.9|6624.7|6621.9|6623|6620.2|73
1618825600000|2021-04-19 09:46:40|6625.2|6622.4|6624.7|6621.9|6625.7|6622.9|6624.7|6621.9|7
1618825610000|2021-04-19 09:46:50|6624.8|6622|6625.2|6622.4|6625.2|6622.4|6624.7|6621.9|5
1618825620000|2021-04-19 09:47:00|6625.7|6622.9|6625.7|6622.9|6625.7|6622.9|6625.7|6622.9|2
1618825630000|2021-04-19 09:47:10|6625.8|6623|6627.7|6624.9|6627.7|6624.9|6625.8|6623|41
1618825640000|2021-04-19 09:47:20|||||||||2
1618825660000|2021-04-19 09:47:40|6626.8|6624|6627.7|6624.9|6627.7|6624.9|6626.8|6624|3
1618825670000|2021-04-19 09:47:50|6627.2|6624.4|6626.2|6623.4|6627.2|6624.4|6626.2|6623.4|9
1618825680000|2021-04-19 09:48:00|||||||||6
1618825690000|2021-04-19 09:48:10|6626.7|6623.9|6626.8|6624|6627.2|6624.4|6626.7|6623.9|5
1618825700000|2021-04-19 09:48:20|6626.7|6623.9|6626.7|6623.9|6626.7|6623.9|6626.7|6623.9|5
1618825710000|2021-04-19 09:48:30|6627.2|6624.4|6627.2|6624.4|6627.2|6624.4|6627.2|6624.4|1
1618825720000|2021-04-19 09:48:40|6627.8|6625|6627.2|6624.4|6628.3|6625.5|6627.2|6624.4|5
1618825730000|2021-04-19 09:48:50|6627.3|6624.5|6627.2|6624.4|6627.7|6624.9|6627.2|6624.4|5
1618825740000|2021-04-19 09:49:00|6626.2|6623.4|6625.7|6622.9|6626.2|6623.4|6625.3|6622.5|17
1618825750000|2021-04-19 09:49:10|6625.5|6622.7|6625.8|6623|6626.7|6623.9|6625.2|6622.4|30
1618825760000|2021-04-19 09:49:20|6625.7|6622.9|6625.8|6623|6625.8|6623|6625.7|6622.9|1
1618825770000|2021-04-19 09:49:30|6626.7|6623.9|6627.3|6624.5|6627.3|6624.5|6626.7|6623.9|6
1618825780000|2021-04-19 09:49:40|6627|6624.2|6627.3|6624.5|6627.3|6624.5|6626.7|6623.9|27
1618825790000|2021-04-19 09:49:50|6627.2|6624.4|6627.2|6624.4|6627.8|6625|6627.2|6624.4|2
1618825800000|2021-04-19 09:50:00|6626.8|6624|6627.2|6624.4|6627.2|6624.4|6626.8|6624|1
1618825810000|2021-04-19 09:50:10|||||||||3
1618825820000|2021-04-19 09:50:20|||||||||17
1618825830000|2021-04-19 09:50:30|6627.5|6624.7|6627.8|6625|6629.8|6627|6627.5|6624.7|18
1618825840000|2021-04-19 09:50:40|6627.7|6624.9|6627.7|6624.9|6627.8|6625|6627.5|6624.7|5
1618825850000|2021-04-19 09:50:50|6627.8|6625|6627.8|6625|6627.8|6625|6627.7|6624.9|1
1618825860000|2021-04-19 09:51:00|6628.5|6625.7|6628.5|6625.7|6628.5|6625.7|6628.5|6625.7|5
1618825870000|2021-04-19 09:51:10|6628.8|6626|6628.8|6626|6628.8|6626|6628.8|6626|1
1618825880000|2021-04-19 09:51:20|6629.2|6626.4|6630.5|6627.7|6630.5|6627.7|6628.8|6626|9
1618825890000|2021-04-19 09:51:30|6630.8|6628|6630.8|6628|6630.8|6628|6630.8|6628|0
1618825900000|2021-04-19 09:51:40|6630.7|6627.9|6629.2|6626.4|6630.8|6628|6629.2|6626.4|44
1618825910000|2021-04-19 09:51:50|6629.3|6626.5|6629.7|6626.9|6629.7|6626.9|6629.3|6626.5|0
1618825920000|2021-04-19 09:52:00|6629.2|6626.4|6629.3|6626.5|6629.5|6626.7|6629.2|6626.4|0
1618825930000|2021-04-19 09:52:10|6629.2|6626.4|6629.2|6626.4|6629.2|6626.4|6629.2|6626.4|0
1618825940000|2021-04-19 09:52:20|6628.2|6625.4|6627.7|6624.9|6628.2|6625.4|6627.7|6624.9|10
1618825950000|2021-04-19 09:52:30|6627.8|6625|6627.8|6625|6627.8|6625|6627.8|6625|5
1618825970000|2021-04-19 09:52:50|6627.7|6624.9|6627.2|6624.4|6627.7|6624.9|6627.2|6624.4|4
1618825990000|2021-04-19 09:53:10|6627.8|6625|6629.3|6626.5|6629.3|6626.5|6627.8|6625|13
1618826000000|2021-04-19 09:53:20|6628.8|6626|6628.8|6626|6628.8|6626|6628.8|6626|0
1618826010000|2021-04-19 09:53:30|6628.7|6625.9|6628.7|6625.9|6628.7|6625.9|6628.7|6625.9|4
1618826020000|2021-04-19 09:53:40|6628.3|6625.5|6628.2|6625.4|6628.3|6625.5|6628.2|6625.4|5
1618826030000|2021-04-19 09:53:50|6628.7|6625.9|6628.7|6625.9|6628.7|6625.9|6628.7|6625.9|2
1618826040000|2021-04-19 09:54:00|||||||||3
1618826050000|2021-04-19 09:54:10|6628.8|6626|6628.8|6626|6628.8|6626|6628.8|6626|0
1618826060000|2021-04-19 09:54:20|||||||||2
1618826070000|2021-04-19 09:54:30|6629.5|6626.7|6630.3|6627.5|6630.3|6627.5|6629.5|6626.7|2
1618826080000|2021-04-19 09:54:40|6630.5|6627.7|6630.8|6628|6630.8|6628|6630.3|6627.5|3
1618826090000|2021-04-19 09:54:50|6631.2|6628.4|6631.3|6628.5|6631.3|6628.5|6631.2|6628.4|1
1618826100000|2021-04-19 09:55:00|6631.2|6628.4|6632.3|6629.5|6632.5|6629.7|6631.2|6628.4|3
1618826110000|2021-04-19 09:55:10|6632.5|6629.7|6632.5|6629.7|6632.5|6629.7|6632.5|6629.7|7
1618826120000|2021-04-19 09:55:20|6632.8|6630|6630.3|6627.5|6632.8|6630|6630.2|6627.4|14
1618826130000|2021-04-19 09:55:30|6631.2|6628.4|6631.2|6628.4|6631.2|6628.4|6631.2|6628.4|0
1618826140000|2021-04-19 09:55:40|6631|6628.2|6629.3|6626.5|6631|6628.2|6629.3|6626.5|1
1618826150000|2021-04-19 09:55:50|6629.5|6626.7|6629.7|6626.9|6629.8|6627|6629.5|6626.7|0
1618826160000|2021-04-19 09:56:00|||||||||1
1618826170000|2021-04-19 09:56:10|6629.8|6627|6628.8|6626|6629.8|6627|6628.8|6626|5
1618826180000|2021-04-19 09:56:20|||||||||6
1618826190000|2021-04-19 09:56:30|6629.2|6626.4|6629.3|6626.5|6630.2|6627.4|6629.2|6626.4|4
1618826200000|2021-04-19 09:56:40|6629.7|6626.9|6629.7|6626.9|6629.7|6626.9|6629.7|6626.9|2
1618826210000|2021-04-19 09:56:50|6630.5|6627.7|6629.8|6627|6630.5|6627.7|6629.3|6626.5|3
1618826220000|2021-04-19 09:57:00|6629.7|6626.9|6629.3|6626.5|6629.8|6627|6629.3|6626.5|6
1618826230000|2021-04-19 09:57:10|6628.8|6626|6628.8|6626|6628.8|6626|6628.8|6626|3
1618826240000|2021-04-19 09:57:20|6628.7|6625.9|6628.7|6625.9|6628.7|6625.9|6628.7|6625.9|3
1618826250000|2021-04-19 09:57:30|6628.8|6626|6628.5|6625.7|6628.8|6626|6628.5|6625.7|2
1618826260000|2021-04-19 09:57:40|6628.3|6625.5|6626.7|6623.9|6628.3|6625.5|6626.7|6623.9|9
1618826270000|2021-04-19 09:57:50|6626.5|6623.7|6625.3|6622.5|6626.5|6623.7|6624.7|6621.9|11
1618826280000|2021-04-19 09:58:00|6625.5|6622.7|6627.5|6624.7|6627.5|6624.7|6625.5|6622.7|7
1618826290000|2021-04-19 09:58:10|6627.2|6624.4|6627.3|6624.5|6627.5|6624.7|6626.8|6624|7
1618826300000|2021-04-19 09:58:20|6627.5|6624.7|6627|6624.2|6627.5|6624.7|6627|6624.2|2
1618826310000|2021-04-19 09:58:30|6627.2|6624.4|6627|6624.2|6627.5|6624.7|6627|6624.2|1
1618826320000|2021-04-19 09:58:40|6627.3|6624.5|6627.5|6624.7|6627.5|6624.7|6627.3|6624.5|1
1618826330000|2021-04-19 09:58:50|||||||||5
1618826340000|2021-04-19 09:59:00|6627.3|6624.5|6626.7|6623.9|6627.3|6624.5|6626.7|6623.9|3
1618826350000|2021-04-19 09:59:10|6626.3|6623.5|6626.3|6623.5|6626.5|6623.7|6626.3|6623.5|7
1618826360000|2021-04-19 09:59:20|6626.8|6624|6626.7|6623.9|6626.8|6624|6626.7|6623.9|1
1618826370000|2021-04-19 09:59:30|||||||||1
1618826380000|2021-04-19 09:59:40|6625.8|6623|6626.7|6623.9|6626.7|6623.9|6625.7|6622.9|11
1618826390000|2021-04-19 09:59:50|6626.8|6624|6626.8|6624|6627.3|6624.5|6626.8|6624|1
1618826400000|2021-04-19 10:00:00|6626.7|6623.9|6626.8|6624|6626.8|6624|6626.7|6623.9|12
1618826410000|2021-04-19 10:00:10|6626.2|6623.4|6624.7|6621.9|6626.3|6623.5|6624.7|6621.9|2
1618826420000|2021-04-19 10:00:20|||||||||4
1618826430000|2021-04-19 10:00:30|6624.8|6622|6624.7|6621.9|6624.8|6622|6624.7|6621.9|80
1618826440000|2021-04-19 10:00:40|6624.5|6621.7|6623.8|6621|6624.5|6621.7|6623.8|6621|1
1618826450000|2021-04-19 10:00:50|6624.2|6621.4|6624.2|6621.4|6624.8|6622|6624|6621.2|38
1618826460000|2021-04-19 10:01:00|||||||||7
1618826470000|2021-04-19 10:01:10|||||||||2
1618826480000|2021-04-19 10:01:20|6623.5|6620.7|6624.2|6621.4|6624.2|6621.4|6623.5|6620.7|12
1618826490000|2021-04-19 10:01:30|||||||||5
1618826500000|2021-04-19 10:01:40|||||||||1
1618826510000|2021-04-19 10:01:50|||||||||21
1618826520000|2021-04-19 10:02:00|6623.2|6620.4|6623.2|6620.4|6623.2|6620.4|6623.2|6620.4|13
1618826530000|2021-04-19 10:02:10|6624.2|6621.4|6624.2|6621.4|6624.2|6621.4|6623.8|6621|94
1618826540000|2021-04-19 10:02:20|6624.3|6621.5|6624.3|6621.5|6624.3|6621.5|6624.3|6621.5|7
1618826550000|2021-04-19 10:02:30|6624.2|6621.4|6624.3|6621.5|6624.3|6621.5|6624.2|6621.4|20
1618826560000|2021-04-19 10:02:40|6625.2|6622.4|6628.7|6625.9|6629.2|6626.4|6625.2|6622.4|25
1618826570000|2021-04-19 10:02:50|6628.2|6625.4|6627.7|6624.9|6628.2|6625.4|6627.3|6624.5|2
1618826580000|2021-04-19 10:03:00|6626.8|6624|6626.7|6623.9|6627.2|6624.4|6626.7|6623.9|1
1618826590000|2021-04-19 10:03:10|||||||||1
1618826600000|2021-04-19 10:03:20|||||||||2
1618826610000|2021-04-19 10:03:30|6626.2|6623.4|6626|6623.2|6626.2|6623.4|6626|6623.2|1
1618826620000|2021-04-19 10:03:40|6626.2|6623.4|6625.2|6622.4|6626.2|6623.4|6625.2|6622.4|8
1618826630000|2021-04-19 10:03:50|6624.8|6622|6624.2|6621.4|6624.8|6622|6624.2|6621.4|4
1618826640000|2021-04-19 10:04:00|6624.7|6621.9|6624.2|6621.4|6624.7|6621.9|6624.2|6621.4|7
1618826660000|2021-04-19 10:04:20|6624.8|6622|6624.7|6621.9|6624.8|6622|6624.7|6621.9|12
1618826670000|2021-04-19 10:04:30|6624.8|6622|6625.2|6622.4|6625.2|6622.4|6624.8|6622|0
1618826700000|2021-04-19 10:05:00|6625.8|6623|6626.2|6623.4|6626.7|6623.9|6625.8|6623|25
1618826710000|2021-04-19 10:05:10|6626.3|6623.5|6624.2|6621.4|6626.3|6623.5|6624.2|6621.4|6
1618826720000|2021-04-19 10:05:20|||||||||3
1618826730000|2021-04-19 10:05:30|6623.7|6620.9|6624|6621.2|6624.2|6621.4|6623.7|6620.9|11
1618826740000|2021-04-19 10:05:40|6623.5|6620.7|6624.2|6621.4|6624.2|6621.4|6621.8|6619|93
1618826750000|2021-04-19 10:05:50|6624.5|6621.7|6624.2|6621.4|6624.5|6621.7|6624.2|6621.4|2
1618826760000|2021-04-19 10:06:00|6623.8|6621|6624|6621.2|6624.8|6622|6623.8|6621|30
1618826770000|2021-04-19 10:06:10|6624.2|6621.4|6624.2|6621.4|6624.2|6621.4|6624.2|6621.4|3
1618826780000|2021-04-19 10:06:20|6624|6621.2|6624|6621.2|6624.2|6621.4|6624|6621.2|7
1618826790000|2021-04-19 10:06:30|6623.2|6620.4|6624.5|6621.7|6624.5|6621.7|6623.2|6620.4|168
1618826800000|2021-04-19 10:06:40|6624.2|6621.4|6624.2|6621.4|6624.2|6621.4|6624.2|6621.4|0
1618826810000|2021-04-19 10:06:50|6625.3|6622.5|6624.2|6621.4|6625.3|6622.5|6624.2|6621.4|31
1618826820000|2021-04-19 10:07:00|6624.7|6621.9|6624.2|6621.4|6624.7|6621.9|6624.2|6621.4|14
1618826830000|2021-04-19 10:07:10|6624.3|6621.5|6624.7|6621.9|6624.8|6622|6624.3|6621.5|3
1618826840000|2021-04-19 10:07:20|6624.8|6622|6624.7|6621.9|6624.8|6622|6624.7|6621.9|2
1618826850000|2021-04-19 10:07:30|6625.3|6622.5|6626.2|6623.4|6626.7|6623.9|6625.3|6622.5|9
1618826860000|2021-04-19 10:07:40|6625.7|6622.9|6625.7|6622.9|6625.7|6622.9|6625.7|6622.9|0
1618826880000|2021-04-19 10:08:00|6624.8|6622|6624.2|6621.4|6624.8|6622|6624.2|6621.4|3
1618826890000|2021-04-19 10:08:10|6624.7|6621.9|6624.7|6621.9|6624.7|6621.9|6624.7|6621.9|3
1618826900000|2021-04-19 10:08:20|6625.2|6622.4|6626.3|6623.5|6626.5|6623.7|6625.2|6622.4|20
1618826910000|2021-04-19 10:08:30|6626.8|6624|6627.3|6624.5|6627.5|6624.7|6626.8|6624|12
1618826920000|2021-04-19 10:08:40|6627.5|6624.7|6628.2|6625.4|6628.2|6625.4|6627.5|6624.7|3
1618826930000|2021-04-19 10:08:50|6629.2|6626.4|6629.7|6626.9|6630.2|6627.4|6629.2|6626.4|23
1618826940000|2021-04-19 10:09:00|6629.3|6626.5|6634.5|6631.7|6634.8|6632|6628.8|6626|95
1618826950000|2021-04-19 10:09:10|6634.1|6631.3|6635.8|6633|6636.5|6633.7|6634.1|6631.3|60
1618826960000|2021-04-19 10:09:20|6636.2|6633.4|6635.3|6632.5|6637.5|6634.7|6635.3|6632.5|54
1618826970000|2021-04-19 10:09:30|6635|6632.2|6634.2|6631.4|6635|6632.2|6634.2|6631.4|6
1618826980000|2021-04-19 10:09:40|6633.8|6631|6633.8|6631|6633.8|6631|6633.8|6631|1
1618826990000|2021-04-19 10:09:50|6635|6632.2|6635.3|6632.5|6635.8|6633|6634.8|6632|47
1618827000000|2021-04-19 10:10:00|6635|6632.2|6634.8|6632|6635.3|6632.5|6634.8|6632|0
1618827010000|2021-04-19 10:10:10|6634.7|6631.9|6634.3|6631.5|6634.8|6632|6634.3|6631.5|1
1618827020000|2021-04-19 10:10:20|6634.5|6631.7|6634.3|6631.5|6634.5|6631.7|6634.3|6631.5|1
1618827030000|2021-04-19 10:10:30|||||||||1
1618827040000|2021-04-19 10:10:40|6634|6631.2|6634.2|6631.4|6634.5|6631.7|6634|6631.2|7
1618827050000|2021-04-19 10:10:50|6634.3|6631.5|6634.2|6631.4|6634.3|6631.5|6634.2|6631.4|4
1618827060000|2021-04-19 10:11:00|6634.8|6632|6635.3|6632.5|6635.3|6632.5|6634.8|6632|8
1618827070000|2021-04-19 10:11:10|6635.7|6632.9|6632.8|6630|6635.7|6632.9|6632.7|6629.9|15
1618827080000|2021-04-19 10:11:20|6632.3|6629.5|6632.3|6629.5|6632.3|6629.5|6632.3|6629.5|3
1618827090000|2021-04-19 10:11:30|6632.2|6629.4|6631.8|6629|6632.2|6629.4|6631.8|6629|1
1618827100000|2021-04-19 10:11:40|6632.3|6629.5|6633.3|6630.5|6634.5|6631.7|6632.3|6629.5|31
1618827110000|2021-04-19 10:11:50|6633.5|6630.7|6633.3|6630.5|6633.8|6631|6633.3|6630.5|2
1618827120000|2021-04-19 10:12:00|6633.2|6630.4|6632.8|6630|6633.2|6630.4|6632.8|6630|0
1618827130000|2021-04-19 10:12:10|6633|6630.2|6632.8|6630|6633.2|6630.4|6632.8|6630|0
1618827140000|2021-04-19 10:12:20|6633|6630.2|6633|6630.2|6633|6630.2|6633|6630.2|4
1618827150000|2021-04-19 10:12:30|6633.3|6630.5|6633.7|6630.9|6633.8|6631|6633.3|6630.5|0
1618827160000|2021-04-19 10:12:40|6633.8|6631|6633.8|6631|6633.8|6631|6633.8|6631|0
1618827170000|2021-04-19 10:12:50|6633.5|6630.7|6633.3|6630.5|6633.5|6630.7|6633.3|6630.5|2
1618827180000|2021-04-19 10:13:00|6633.7|6630.9|6633.3|6630.5|6633.8|6631|6633.3|6630.5|2
1618827190000|2021-04-19 10:13:10|6633.7|6630.9|6634.1|6631.3|6634.1|6631.3|6633.7|6630.9|7
1618827200000|2021-04-19 10:13:20|6634.7|6631.9|6636.3|6633.5|6636.3|6633.5|6634.7|6631.9|3
1618827210000|2021-04-19 10:13:30|6636.7|6633.9|6636.5|6633.7|6636.7|6633.9|6636.5|6633.7|1
1618827220000|2021-04-19 10:13:40|6635.8|6633|6635.7|6632.9|6635.8|6633|6635.2|6632.4|4
1618827230000|2021-04-19 10:13:50|6635.2|6632.4|6638.8|6636|6639.7|6636.9|6635.2|6632.4|54
1618827240000|2021-04-19 10:14:00|6638.5|6635.7|6637.8|6635|6638.5|6635.7|6637.8|6635|17
1618827250000|2021-04-19 10:14:10|6637.2|6634.4|6637.3|6634.5|6637.3|6634.5|6637.2|6634.4|4
1618827260000|2021-04-19 10:14:20|6637.7|6634.9|6639|6636.2|6639|6636.2|6637.7|6634.9|412
1618827270000|2021-04-19 10:14:30|6639.1|6636.3|6639|6636.2|6639.1|6636.3|6638.5|6635.7|3
1618827280000|2021-04-19 10:14:40|6639.1|6636.3|6640.5|6637.7|6641.1|6638.3|6639.1|6636.3|17
1618827290000|2021-04-19 10:14:50|6640.8|6638|6640|6637.2|6641|6638.2|6640|6637.2|8
1618827300000|2021-04-19 10:15:00|6640.1|6637.3|6639.6|6636.8|6640.5|6637.7|6639.5|6636.7|43
1618827310000|2021-04-19 10:15:10|6640.5|6637.7|6639.5|6636.7|6640.5|6637.7|6639.5|6636.7|0
1618827320000|2021-04-19 10:15:20|6640.2|6637.4|6639.5|6636.7|6640.5|6637.7|6639.5|6636.7|27
1618827330000|2021-04-19 10:15:30|6639.6|6636.8|6639.5|6636.7|6639.6|6636.8|6639.5|6636.7|1
1618827340000|2021-04-19 10:15:40|6639.1|6636.3|6638.5|6635.7|6639.1|6636.3|6638.5|6635.7|4
1618827350000|2021-04-19 10:15:50|6638|6635.2|6637.8|6635|6638.5|6635.7|6637.8|6635|3
1618827360000|2021-04-19 10:16:00|6637.5|6634.7|6638|6635.2|6638|6635.2|6637.5|6634.7|2
1618827370000|2021-04-19 10:16:10|6638.1|6635.3|6638.5|6635.7|6639|6636.2|6638|6635.2|8
1618827380000|2021-04-19 10:16:20|6638|6635.2|6639|6636.2|6639|6636.2|6638|6635.2|2
1618827390000|2021-04-19 10:16:30|6638.5|6635.7|6637.5|6634.7|6638.5|6635.7|6637.5|6634.7|10
1618827400000|2021-04-19 10:16:40|||||||||1
1618827410000|2021-04-19 10:16:50|6638|6635.2|6638|6635.2|6638|6635.2|6638|6635.2|1
1618827420000|2021-04-19 10:17:00|6638.1|6635.3|6638|6635.2|6638.5|6635.7|6638|6635.2|4
1618827430000|2021-04-19 10:17:10|6638.1|6635.3|6638.1|6635.3|6638.1|6635.3|6638.1|6635.3|0
1618827440000|2021-04-19 10:17:20|6638|6635.2|6638|6635.2|6638.1|6635.3|6638|6635.2|0
1618827450000|2021-04-19 10:17:30|6637.8|6635|6638|6635.2|6638|6635.2|6637.6|6634.8|1
1618827460000|2021-04-19 10:17:40|6637.8|6635|6638|6635.2|6638|6635.2|6637.8|6635|10
1618827470000|2021-04-19 10:17:50|6638.3|6635.5|6636.6|6633.8|6638.3|6635.5|6636.5|6633.7|11
1618827480000|2021-04-19 10:18:00|6637|6634.2|6635.3|6632.5|6637.5|6634.7|6634.8|6632|24
1618827490000|2021-04-19 10:18:10|6635.5|6632.7|6635.2|6632.4|6635.5|6632.7|6635.2|6632.4|3
1618827500000|2021-04-19 10:18:20|6634.8|6632|6634.8|6632|6634.8|6632|6634.8|6632|12
1618827510000|2021-04-19 10:18:30|6634.3|6631.5|6634.2|6631.4|6634.8|6632|6634.2|6631.4|3
1618827520000|2021-04-19 10:18:40|6633.8|6631|6635.2|6632.4|6635.8|6633|6633.8|6631|19
1618827530000|2021-04-19 10:18:50|6634.8|6632|6635.2|6632.4|6635.2|6632.4|6634.8|6632|11
1618827540000|2021-04-19 10:19:00|6635.5|6632.7|6634.8|6632|6635.5|6632.7|6634.8|6632|5
1618827560000|2021-04-19 10:19:20|6635.2|6632.4|6635.3|6632.5|6635.3|6632.5|6635.2|6632.4|3
1618827570000|2021-04-19 10:19:30|6635.8|6633|6635.3|6632.5|6635.8|6633|6635.1|6632.3|1
1618827580000|2021-04-19 10:19:40|6635.1|6632.3|6635.1|6632.3|6635.3|6632.5|6635.1|6632.3|0
1618827590000|2021-04-19 10:19:50|6634.8|6632|6634.8|6632|6634.8|6632|6634.8|6632|22
1618827600000|2021-04-19 10:20:00|6634.5|6631.7|6635.1|6632.3|6635.8|6633|6634.5|6631.7|32
1618827610000|2021-04-19 10:20:10|6634.8|6632|6634.8|6632|6634.8|6632|6634.8|6632|1
1618827620000|2021-04-19 10:20:20|||||||||1
1618827630000|2021-04-19 10:20:30|||||||||4
1618827640000|2021-04-19 10:20:40|6634.5|6631.7|6634.5|6631.7|6634.5|6631.7|6634.5|6631.7|20
1618827650000|2021-04-19 10:20:50|6634.8|6632|6634.8|6632|6634.8|6632|6634.8|6632|1
1618827660000|2021-04-19 10:21:00|||||||||2
1618827670000|2021-04-19 10:21:10|6635.3|6632.5|6636.6|6633.8|6637.1|6634.3|6635.3|6632.5|13
1618827680000|2021-04-19 10:21:20|6636.3|6633.5|6634.8|6632|6636.3|6633.5|6634.8|6632|9
1618827690000|2021-04-19 10:21:30|6635.1|6632.3|6635.1|6632.3|6635.1|6632.3|6635.1|6632.3|18
1618827700000|2021-04-19 10:21:40|||||||||1
1618827710000|2021-04-19 10:21:50|6635.5|6632.7|6635.8|6633|6635.8|6633|6635.5|6632.7|5
1618827720000|2021-04-19 10:22:00|6636.1|6633.3|6636.8|6634|6637.1|6634.3|6636.1|6633.3|10
1618827730000|2021-04-19 10:22:10|6636.6|6633.8|6636.3|6633.5|6636.6|6633.8|6636.3|6633.5|3
1618827740000|2021-04-19 10:22:20|6635.8|6633|6636|6633.2|6636|6633.2|6635.8|6633|19
1618827750000|2021-04-19 10:22:30|6636.6|6633.8|6636.8|6634|6636.8|6634|6636.6|6633.8|0
1618827760000|2021-04-19 10:22:40|6636.6|6633.8|6636.3|6633.5|6636.6|6633.8|6636.3|6633.5|3
1618827770000|2021-04-19 10:22:50|6635.8|6633|6634.8|6632|6635.8|6633|6634.8|6632|24
1618827780000|2021-04-19 10:23:00|6635.1|6632.3|6635|6632.2|6635.6|6632.8|6635|6632.2|16
1618827790000|2021-04-19 10:23:10|6635.8|6633|6635.6|6632.8|6635.8|6633|6635.6|6632.8|2
1618827800000|2021-04-19 10:23:20|6635.1|6632.3|6635.1|6632.3|6635.1|6632.3|6635.1|6632.3|0
1618827810000|2021-04-19 10:23:30|6635.5|6632.7|6635.6|6632.8|6635.8|6633|6635.5|6632.7|2
1618827820000|2021-04-19 10:23:40|6635.1|6632.3|6638.5|6635.7|6639|6636.2|6635.1|6632.3|439
1618827830000|2021-04-19 10:23:50|6638.1|6635.3|6637.1|6634.3|6638.1|6635.3|6637.1|6634.3|7
1618827840000|2021-04-19 10:24:00|6637.5|6634.7|6638.1|6635.3|6638.1|6635.3|6637.5|6634.7|23
1618827850000|2021-04-19 10:24:10|6638.5|6635.7|6638.1|6635.3|6638.5|6635.7|6638.1|6635.3|1
1618827860000|2021-04-19 10:24:20|6638.5|6635.7|6641.6|6638.8|6641.6|6638.8|6638.5|6635.7|88
1618827870000|2021-04-19 10:24:30|6642.1|6639.3|6642.8|6640|6642.8|6640|6642.1|6639.3|14
1618827880000|2021-04-19 10:24:40|6643.1|6640.3|6643.1|6640.3|6644|6641.2|6643.1|6640.3|70
1618827890000|2021-04-19 10:24:50|6641.5|6638.7|6641.5|6638.7|6641.5|6638.7|6641.5|6638.7|3
1618827900000|2021-04-19 10:25:00|6641.1|6638.3|6640.1|6637.3|6641.1|6638.3|6640.1|6637.3|31
1618827910000|2021-04-19 10:25:10|||||||||3
1618827920000|2021-04-19 10:25:20|6640.8|6638|6641.1|6638.3|6641.5|6638.7|6640.8|6638|8
1618827930000|2021-04-19 10:25:30|6641.5|6638.7|6641.8|6639|6642.1|6639.3|6641.5|6638.7|6
1618827940000|2021-04-19 10:25:40|6641.5|6638.7|6640.6|6637.8|6641.5|6638.7|6640.5|6637.7|12
1618827950000|2021-04-19 10:25:50|6640.5|6637.7|6641|6638.2|6641|6638.2|6640.5|6637.7|4
1618827960000|2021-04-19 10:26:00|6641.1|6638.3|6641.1|6638.3|6641.1|6638.3|6640.8|6638|4
1618827970000|2021-04-19 10:26:10|6641.5|6638.7|6642|6639.2|6642|6639.2|6641.5|6638.7|14
1618827980000|2021-04-19 10:26:20|6641.8|6639|6641|6638.2|6642|6639.2|6641|6638.2|4
1618827990000|2021-04-19 10:26:30|6641.5|6638.7|6641.8|6639|6641.8|6639|6641.5|6638.7|6
1618828000000|2021-04-19 10:26:40|||||||||1
1618828010000|2021-04-19 10:26:50|6642.1|6639.3|6642.8|6640|6642.8|6640|6642.1|6639.3|13
1618828020000|2021-04-19 10:27:00|6643.1|6640.3|6641.8|6639|6643.1|6640.3|6641|6638.2|43
1618828030000|2021-04-19 10:27:10|6641.5|6638.7|6641|6638.2|6641.5|6638.7|6641|6638.2|6
1618828040000|2021-04-19 10:27:20|6641.1|6638.3|6641|6638.2|6641.1|6638.3|6641|6638.2|2
1618828050000|2021-04-19 10:27:30|6641.7|6637.7|6643.1|6640.3|6643.6|6640.8|6641.1|6637.7|98
1618828060000|2021-04-19 10:27:40|6643.8|6641|6643|6640.2|6644.1|6641.3|6643|6640.2|37
1618828070000|2021-04-19 10:27:50|||||||||27
1618828080000|2021-04-19 10:28:00|6642.8|6640|6642.8|6640|6642.8|6640|6642.8|6640|0
1618828090000|2021-04-19 10:28:10|6643.5|6640.7|6642.5|6639.7|6643.8|6641|6642.5|6639.7|7
1618828100000|2021-04-19 10:28:20|6642.3|6639.5|6642.5|6639.7|6642.5|6639.7|6642.3|6639.5|1
1618828110000|2021-04-19 10:28:30|6643|6640.2|6642.8|6640|6643|6640.2|6642.8|6640|2
1618828120000|2021-04-19 10:28:40|6642.3|6639.5|6642.3|6639.5|6642.8|6640|6642.1|6639.3|16
1618828130000|2021-04-19 10:28:50|6642.5|6639.7|6642.8|6640|6642.8|6640|6641.8|6639|12
1618828140000|2021-04-19 10:29:00|6643|6640.2|6639|6636.2|6643.8|6641|6639|6636.2|49
1618828150000|2021-04-19 10:29:10|6638.8|6636|6639.1|6636.3|6639.1|6636.3|6638.8|6636|10
1618828160000|2021-04-19 10:29:20|6639.5|6636.7|6640|6637.2|6640.5|6637.7|6639.5|6636.7|12
1618828170000|2021-04-19 10:29:30|6640.1|6637.3|6641.1|6638.3|6641.1|6638.3|6640.1|6637.3|3
1618828180000|2021-04-19 10:29:40|6640.6|6637.8|6640.1|6637.3|6641.1|6638.3|6640.1|6637.3|6
1618828190000|2021-04-19 10:29:50|6641.1|6638.3|6641|6638.2|6641.6|6638.8|6641|6638.2|3
1618828200000|2021-04-19 10:30:00|6641.5|6638.7|6641.1|6638.3|6641.6|6638.8|6641.1|6638.3|2
1618828210000|2021-04-19 10:30:10|6640.6|6637.8|6642.1|6639.3|6642.1|6639.3|6640.5|6637.7|19
1618828220000|2021-04-19 10:30:20|6642.5|6639.7|6642.5|6639.7|6642.5|6639.7|6642.5|6639.7|1
1618828230000|2021-04-19 10:30:30|6642.1|6639.3|6641.1|6638.3|6642.1|6639.3|6641|6638.2|10
1618828240000|2021-04-19 10:30:40|6641|6638.2|6641.1|6638.3|6641.7|6638.5|6641|6637.7|45
1618828250000|2021-04-19 10:30:50|6641.5|6638.7|6642|6639.2|6642.1|6639.3|6641.5|6638.7|5
1618828260000|2021-04-19 10:31:00|6642.1|6639.3|6642.1|6639.3|6642.6|6639.8|6642.1|6639.3|9
1618828270000|2021-04-19 10:31:10|6641.5|6638.7|6641.5|6638.7|6641.5|6638.7|6641.5|6638.7|3
1618828280000|2021-04-19 10:31:20|6641.6|6638.8|6641.5|6638.7|6641.6|6638.8|6641.5|6638.7|0
1618828290000|2021-04-19 10:31:30|6641.1|6638.3|6641.1|6638.3|6641.1|6638.3|6641.1|6638.3|2
1618828310000|2021-04-19 10:31:50|6640.5|6637.7|6641.1|6638.3|6641.1|6638.3|6640.5|6637.7|2
1618828320000|2021-04-19 10:32:00|6641.5|6638.7|6642|6639.2|6642|6639.2|6641.5|6638.7|4
1618828330000|2021-04-19 10:32:10|6641.5|6638.7|6642|6639.2|6642|6639.2|6641.5|6638.7|0
1618828340000|2021-04-19 10:32:20|6641.5|6638.7|6641.5|6638.7|6641.5|6638.7|6641.5|6638.7|1
1618828350000|2021-04-19 10:32:30|6642|6639.2|6641.5|6638.7|6642|6639.2|6641.5|6638.7|4
1618828360000|2021-04-19 10:32:40|||||||||2
1618828370000|2021-04-19 10:32:50|6640.5|6637.7|6642.1|6639.3|6642.1|6639.3|6640.5|6637.7|14
1618828380000|2021-04-19 10:33:00|6641.8|6639|6641.1|6638.3|6641.8|6639|6641.1|6638.3|5
1618828390000|2021-04-19 10:33:10|6641.5|6638.7|6643.5|6640.7|6643.5|6640.7|6641.5|6638.7|45
1618828400000|2021-04-19 10:33:20|6643.6|6640.8|6644|6641.2|6644|6641.2|6643.6|6640.8|4
1618828410000|2021-04-19 10:33:30|6644.1|6641.3|6644.1|6641.3|6644.1|6641.3|6644.1|6641.3|0
1618828420000|2021-04-19 10:33:40|6644|6641.2|6644|6641.2|6644|6641.2|6644|6641.2|3
1618828430000|2021-04-19 10:33:50|6643.8|6641|6643.5|6640.7|6643.8|6641|6643.5|6640.7|6
1618828440000|2021-04-19 10:34:00|6643.6|6640.8|6644|6641.2|6644|6641.2|6643.6|6640.8|10
1618828450000|2021-04-19 10:34:10|6643.5|6640.7|6643.1|6640.3|6644|6641.2|6643.1|6640.3|0
1618828460000|2021-04-19 10:34:20|6643.5|6640.7|6643.6|6640.8|6643.8|6641|6643.5|6640.7|2
1618828470000|2021-04-19 10:34:30|6644|6641.2|6644|6641.2|6644|6641.2|6644|6641.2|1
1618828480000|2021-04-19 10:34:40|6643.5|6640.7|6643.5|6640.7|6643.5|6640.7|6643.5|6640.7|3
1618828490000|2021-04-19 10:34:50|||||||||3
1618828500000|2021-04-19 10:35:00|6643|6640.2|6643.1|6640.3|6643.1|6640.3|6642.5|6639.7|7
1618828520000|2021-04-19 10:35:20|6643.8|6641|6642.9|6640.1|6644.1|6641.3|6642.9|6640.1|15
1618828530000|2021-04-19 10:35:30|6642.4|6639.6|6642.1|6639.3|6642.4|6639.6|6641.9|6639.1|51
1618828540000|2021-04-19 10:35:40|6642.4|6639.6|6642.4|6639.6|6642.4|6639.6|6642.4|6639.6|0
1618828550000|2021-04-19 10:35:50|||||||||2
1618828570000|2021-04-19 10:36:10|6641.6|6638.8|6641.4|6638.6|6641.6|6638.8|6640.4|6637.6|22
1618828580000|2021-04-19 10:36:20|6640.6|6637.8|6640.9|6638.1|6641.1|6638.3|6640.6|6637.8|3
1618828590000|2021-04-19 10:36:30|6641.1|6638.3|6641.1|6638.3|6641.1|6638.3|6641.1|6638.3|0
1618828600000|2021-04-19 10:36:40|6641.4|6638.6|6641.1|6638.3|6641.4|6638.6|6641.1|6638.3|10
1618828620000|2021-04-19 10:37:00|6641.4|6638.6|6641.1|6638.3|6641.4|6638.6|6641.1|6638.3|1
1618828630000|2021-04-19 10:37:10|6641.4|6638.6|6642.4|6639.6|6642.4|6639.6|6641.4|6638.6|3
1618828640000|2021-04-19 10:37:20|6642.1|6639.3|6641.9|6639.1|6642.1|6639.3|6641.4|6638.6|8
1618828650000|2021-04-19 10:37:30|6642.1|6639.3|6641.9|6639.1|6642.1|6639.3|6641.9|6639.1|3
1618828660000|2021-04-19 10:37:40|6641.8|6639|6641.4|6638.6|6641.8|6639|6641.4|6638.6|1
1618828670000|2021-04-19 10:37:50|6640.9|6638.1|6640.9|6638.1|6640.9|6638.1|6640.9|6638.1|1
1618828680000|2021-04-19 10:38:00|||||||||2
1618828690000|2021-04-19 10:38:10|6640.8|6638|6640.6|6637.8|6640.8|6638|6640.4|6637.6|3
1618828700000|2021-04-19 10:38:20|6640.4|6637.6|6641.4|6638.6|6641.4|6638.6|6640.4|6637.6|1
1618828710000|2021-04-19 10:38:30|6640.9|6638.1|6641.9|6639.1|6641.9|6639.1|6640.9|6638.1|53
1618828720000|2021-04-19 10:38:40|6642.1|6639.3|6641.4|6638.6|6642.1|6639.3|6641.4|6638.6|6
1618828730000|2021-04-19 10:38:50|6641.1|6638.3|6640.4|6637.6|6641.1|6638.3|6640.4|6637.6|7
1618828740000|2021-04-19 10:39:00|6641.4|6638.6|6640.9|6638.1|6641.4|6638.6|6640.9|6638.1|7
1618828760000|2021-04-19 10:39:20|6640.4|6637.6|6640.4|6637.6|6640.4|6637.6|6640.4|6637.6|11
1618828770000|2021-04-19 10:39:30|6639.8|6637|6637.6|6634.8|6639.8|6637|6636.8|6634|76
1618828780000|2021-04-19 10:39:40|6637.4|6634.6|6638.1|6635.3|6638.1|6635.3|6637.4|6634.6|3
1618828790000|2021-04-19 10:39:50|6638.8|6636|6638.4|6635.6|6638.8|6636|6638.4|6635.6|9
1618828800000|2021-04-19 10:40:00|6638.9|6636.1|6638.6|6635.8|6639.1|6636.3|6638.4|6635.6|11
1618828810000|2021-04-19 10:40:10|6638.9|6636.1|6640.1|6637.3|6640.1|6637.3|6638.9|6636.1|16
1618828820000|2021-04-19 10:40:20|6639.9|6637.1|6639.9|6637.1|6640.1|6637.3|6639.1|6636.3|3
1618828830000|2021-04-19 10:40:30|6639.8|6637|6639.4|6636.6|6639.8|6637|6639.4|6636.6|8
1618828840000|2021-04-19 10:40:40|6639.8|6637|6638.9|6636.1|6639.9|6637.1|6638.9|6636.1|13
1618828850000|2021-04-19 10:40:50|6639.1|6636.3|6639.4|6636.6|6639.4|6636.6|6638.4|6635.6|5
1618828860000|2021-04-19 10:41:00|||||||||2
1618828870000|2021-04-19 10:41:10|6639.1|6636.3|6636.9|6634.1|6639.4|6636.6|6636.9|6634.1|78
1618828880000|2021-04-19 10:41:20|6637.3|6634.5|6637.4|6634.6|6638.1|6635.3|6637.3|6634.5|37
1618828900000|2021-04-19 10:41:40|||||||||9
1618828910000|2021-04-19 10:41:50|6637.3|6634.5|6636.1|6633.3|6637.3|6634.5|6636.1|6633.3|30
1618828920000|2021-04-19 10:42:00|6635.8|6633|6634.4|6631.6|6635.8|6633|6634.4|6631.6|6
1618828930000|2021-04-19 10:42:10|6633.9|6631.1|6631.1|6628.3|6633.9|6631.1|6630.4|6627.6|57
1618828940000|2021-04-19 10:42:20|6630.9|6628.1|6630.4|6627.6|6631.1|6628.3|6630.4|6627.6|2
1618828950000|2021-04-19 10:42:30|6630.9|6628.1|6631.1|6628.3|6631.1|6628.3|6630.4|6627.6|3
1618828960000|2021-04-19 10:42:40|6631.4|6628.6|6632.6|6629.8|6632.6|6629.8|6631.4|6628.6|3
1618828970000|2021-04-19 10:42:50|6632.4|6629.6|6631.1|6628.3|6632.4|6629.6|6630.9|6628.1|1
1618828980000|2021-04-19 10:43:00|6630.9|6628.1|6630.4|6627.6|6630.9|6628.1|6630.4|6627.6|2
1618828990000|2021-04-19 10:43:10|6630.6|6627.8|6630.4|6627.6|6630.9|6628.1|6630.4|6627.6|0
1618829000000|2021-04-19 10:43:20|6630.1|6627.3|6629.4|6626.6|6630.1|6627.3|6629.1|6626.3|8
1618829010000|2021-04-19 10:43:30|6628.9|6626.1|6628.1|6625.3|6628.9|6626.1|6626.4|6623.6|51
1618829020000|2021-04-19 10:43:40|6627.9|6625.1|6624.4|6621.6|6627.9|6625.1|6624.4|6621.6|23
1618829030000|2021-04-19 10:43:50|6624.9|6622.1|6625.1|6622.3|6625.6|6622.8|6624.9|6622.1|12
1618829040000|2021-04-19 10:44:00|6624.4|6621.6|6624.4|6621.6|6624.4|6621.6|6624.4|6621.6|22
1618829050000|2021-04-19 10:44:10|6624.8|6622|6624.1|6621.3|6625.4|6622.6|6622.8|6620|219
1618829060000|2021-04-19 10:44:20|6624.3|6621.5|6624.4|6621.6|6624.4|6621.6|6624.3|6621.5|21
1618829070000|2021-04-19 10:44:30|6624.3|6621.5|6624.4|6621.6|6624.4|6621.6|6622.9|6620.1|24
1618829080000|2021-04-19 10:44:40|6623.8|6621|6624.9|6622.1|6625.1|6622.3|6623.6|6620.8|108
1618829090000|2021-04-19 10:44:50|6625.4|6622.6|6624.4|6621.6|6625.4|6622.6|6623.1|6620.3|545
1618829100000|2021-04-19 10:45:00|6624.9|6622.1|6624.4|6621.6|6624.9|6622.1|6624.4|6621.6|6
1618829110000|2021-04-19 10:45:10|||||||||6
1618829120000|2021-04-19 10:45:20|||||||||5
1618829130000|2021-04-19 10:45:30|6625.4|6622.6|6625.4|6622.6|6625.4|6622.6|6625.4|6622.6|4
1618829140000|2021-04-19 10:45:40|6625.9|6623.1|6625.4|6622.6|6626.1|6623.3|6625.4|6622.6|5
1618829150000|2021-04-19 10:45:50|6625.9|6623.1|6625.9|6623.1|6625.9|6623.1|6625.9|6623.1|1
1618829160000|2021-04-19 10:46:00|6625.8|6623|6626.4|6623.6|6626.4|6623.6|6625.8|6623|8
1618829170000|2021-04-19 10:46:10|6626.9|6624.1|6627.9|6625.1|6628.9|6626.1|6626.9|6624.1|25
1618829180000|2021-04-19 10:46:20|6627.4|6624.6|6626.9|6624.1|6627.4|6624.6|6626.9|6624.1|0
1618829190000|2021-04-19 10:46:30|6626.4|6623.6|6626.6|6623.8|6626.9|6624.1|6626.4|6623.6|3
1618829200000|2021-04-19 10:46:40|6626.4|6623.6|6626.4|6623.6|6626.4|6623.6|6626.4|6623.6|63
1618829210000|2021-04-19 10:46:50|6626.1|6623.3|6626.9|6624.1|6627.1|6624.3|6626.1|6623.3|9
1618829220000|2021-04-19 10:47:00|6626.6|6623.8|6627.1|6624.3|6627.1|6624.3|6626.6|6623.8|3
1618829230000|2021-04-19 10:47:10|6626.9|6624.1|6626.9|6624.1|6626.9|6624.1|6626.9|6624.1|0
1618829240000|2021-04-19 10:47:20|6627.1|6624.3|6626.4|6623.6|6627.1|6624.3|6626.4|6623.6|1
1618829250000|2021-04-19 10:47:30|6625.8|6623|6623.8|6621|6625.8|6623|6623.1|6620.3|97
1618829260000|2021-04-19 10:47:40|6624.4|6621.6|6625.1|6622.3|6625.4|6622.6|6624.4|6621.6|3
1618829270000|2021-04-19 10:47:50|6626.1|6623.3|6625.9|6623.1|6626.1|6623.3|6625.4|6622.6|70
1618829280000|2021-04-19 10:48:00|||||||||2
1618829290000|2021-04-19 10:48:10|6626.4|6623.6|6627.9|6625.1|6629.1|6626.3|6626.4|6623.6|102
1618829300000|2021-04-19 10:48:20|6627.4|6624.6|6627.3|6624.5|6627.6|6624.8|6627.3|6624.5|0
1618829310000|2021-04-19 10:48:30|6626.9|6624.1|6630.9|6628.1|6631.1|6628.3|6626.9|6624.1|39
1618829320000|2021-04-19 10:48:40|6631.1|6628.3|6632.1|6629.3|6633.1|6630.3|6631.1|6628.3|9
1618829330000|2021-04-19 10:48:50|6631.9|6629.1|6632.4|6629.6|6632.8|6630|6631.9|6629.1|8
1618829340000|2021-04-19 10:49:00|6632.1|6629.3|6633.1|6630.3|6634.1|6631.3|6632.1|6629.3|83
1618829350000|2021-04-19 10:49:10|6633.9|6631.1|6633.9|6631.1|6634.1|6631.3|6633.4|6630.6|7
1618829360000|2021-04-19 10:49:20|6633.4|6630.6|6631.6|6628.8|6633.9|6631.1|6630.9|6628.1|46
1618829370000|2021-04-19 10:49:30|6631.9|6629.1|6630.9|6628.1|6631.9|6629.1|6630.9|6628.1|2
1618829380000|2021-04-19 10:49:40|6631.1|6628.3|6631.1|6628.3|6631.1|6628.3|6630.6|6627.8|1
1618829390000|2021-04-19 10:49:50|6631.3|6628.5|6630.9|6628.1|6632.1|6629.3|6630.9|6628.1|10
1618829400000|2021-04-19 10:50:00|6630.8|6628|6626.9|6624.1|6630.8|6628|6626.6|6623.8|33
1618829410000|2021-04-19 10:50:10|6626.4|6623.6|6627.9|6625.1|6628.6|6625.8|6626.4|6623.6|40
1618829420000|2021-04-19 10:50:20|6628.1|6625.3|6627.9|6625.1|6628.1|6625.3|6626.4|6623.6|34
1618829430000|2021-04-19 10:50:30|6628.3|6625.5|6627.9|6625.1|6628.4|6625.6|6627.9|6625.1|5
1618829440000|2021-04-19 10:50:40|6628.1|6625.3|6630.9|6628.1|6632.1|6629.3|6628.1|6625.3|57
1618829450000|2021-04-19 10:50:50|6630.2|6627.4|6630.1|6627.3|6630.2|6627.4|6630.1|6627.3|21
1618829460000|2021-04-19 10:51:00|6630.4|6627.6|6630.1|6627.3|6630.4|6627.6|6629.9|6627.1|11
1618829470000|2021-04-19 10:51:10|6629.9|6627.1|6629.9|6627.1|6630.1|6627.3|6629.4|6626.6|18
1618829480000|2021-04-19 10:51:20|6629.6|6626.8|6626.9|6624.1|6630.1|6627.3|6626.9|6624.1|42
1618829490000|2021-04-19 10:51:30|6627.4|6624.6|6628.6|6625.8|6628.6|6625.8|6627.4|6624.6|17
1618829500000|2021-04-19 10:51:40|6629.1|6626.3|6628.6|6625.8|6630.4|6627.6|6627.6|6624.8|39
1618829510000|2021-04-19 10:51:50|6628.7|6625.9|6628.6|6625.8|6629.4|6626.6|6628.2|6625.4|5
1618829520000|2021-04-19 10:52:00|6628.2|6625.4|6625.4|6622.6|6628.2|6625.4|6625.4|6622.6|21
1618829530000|2021-04-19 10:52:10|6625.8|6623|6626.6|6623.8|6626.6|6623.8|6625.4|6622.6|17
1618829540000|2021-04-19 10:52:20|6626.9|6624.1|6626.1|6623.3|6626.9|6624.1|6625.7|6622.9|2
1618829550000|2021-04-19 10:52:30|6626.6|6623.8|6627.6|6624.8|6627.6|6624.8|6625.7|6622.9|17
1618829560000|2021-04-19 10:52:40|6627.7|6624.9|6626.2|6623.4|6628.1|6625.3|6626.1|6623.3|17
1618829570000|2021-04-19 10:52:50|||||||||1
1618829580000|2021-04-19 10:53:00|6626.6|6623.8|6629.1|6626.3|6629.1|6626.3|6626.6|6623.8|9
1618829590000|2021-04-19 10:53:10|6628.6|6625.8|6628.7|6625.9|6628.7|6625.9|6628.6|6625.8|7
1618829600000|2021-04-19 10:53:20|6629.1|6626.3|6629.1|6626.3|6629.1|6626.3|6629.1|6626.3|2
1618829610000|2021-04-19 10:53:30|6628.9|6626.1|6628.2|6625.4|6628.9|6626.1|6628.1|6625.3|2
1618829620000|2021-04-19 10:53:40|6628.1|6625.3|6627.6|6624.8|6628.1|6625.3|6627.6|6624.8|6
1618829630000|2021-04-19 10:53:50|6628.1|6625.3|6627.6|6624.8|6628.1|6625.3|6627.4|6624.6|2
1618829640000|2021-04-19 10:54:00|6627.9|6625.1|6628.1|6625.3|6628.1|6625.3|6627.9|6625.1|14
1618829650000|2021-04-19 10:54:10|6628.7|6625.9|6628.7|6625.9|6629.1|6626.3|6628.7|6625.9|10
1618829660000|2021-04-19 10:54:20|6628.6|6625.8|6628.1|6625.3|6628.6|6625.8|6628.1|6625.3|6
1618829670000|2021-04-19 10:54:30|6628.6|6625.8|6628.6|6625.8|6628.6|6625.8|6628.6|6625.8|7
1618829680000|2021-04-19 10:54:40|6628.4|6625.6|6628.6|6625.8|6628.7|6625.9|6628.1|6625.3|1
1618829690000|2021-04-19 10:54:50|6628.4|6625.6|6628.7|6625.9|6628.7|6625.9|6628.4|6625.6|1
1618829700000|2021-04-19 10:55:00|6628.4|6625.6|6628.7|6625.9|6628.7|6625.9|6628.2|6625.4|4
1618829710000|2021-04-19 10:55:10|6628.6|6625.8|6628.1|6625.3|6628.6|6625.8|6628.1|6625.3|2
1618829720000|2021-04-19 10:55:20|6627.8|6625|6628.2|6625.4|6628.2|6625.4|6626.7|6623.9|38
1618829730000|2021-04-19 10:55:30|6628.4|6625.6|6628.7|6625.9|6628.7|6625.9|6628.4|6625.6|2
1618829750000|2021-04-19 10:55:50|6629.4|6626.6|6632.1|6629.3|6632.7|6629.9|6629.4|6626.6|70
1618829760000|2021-04-19 10:56:00|6632.6|6629.8|6632.6|6629.8|6633.2|6630.4|6632.2|6629.4|7
1618829770000|2021-04-19 10:56:10|6632.2|6629.4|6632.1|6629.3|6632.2|6629.4|6632.1|6629.3|1
1618829780000|2021-04-19 10:56:20|6631.9|6629.1|6632.6|6629.8|6632.6|6629.8|6631.6|6628.8|1
1618829790000|2021-04-19 10:56:30|6632.2|6629.4|6632.2|6629.4|6632.2|6629.4|6632.2|6629.4|3
1618829800000|2021-04-19 10:56:40|6632.1|6629.3|6632.1|6629.3|6632.1|6629.3|6632.1|6629.3|0
1618829810000|2021-04-19 10:56:50|6631.7|6628.9|6631.6|6628.8|6632.1|6629.3|6631.6|6628.8|3
1618829820000|2021-04-19 10:57:00|6631.7|6628.9|6632.2|6629.4|6632.2|6629.4|6631.7|6628.9|1
1618829830000|2021-04-19 10:57:10|6632.1|6629.3|6632.1|6629.3|6632.1|6629.3|6632.1|6629.3|1
1618829840000|2021-04-19 10:57:20|6632.2|6629.4|6631.6|6628.8|6632.2|6629.4|6631.6|6628.8|7
1618829850000|2021-04-19 10:57:30|6631.4|6628.6|6631.1|6628.3|6631.4|6628.6|6630.6|6627.8|0
1618829860000|2021-04-19 10:57:40|6630.2|6627.4|6630.2|6627.4|6630.2|6627.4|6630.2|6627.4|1
1618829870000|2021-04-19 10:57:50|6630.1|6627.3|6630.1|6627.3|6630.1|6627.3|6630.1|6627.3|0
1618829880000|2021-04-19 10:58:00|6629.7|6626.9|6629.7|6626.9|6629.7|6626.9|6629.7|6626.9|1
1618829890000|2021-04-19 10:58:10|6629.4|6626.6|6628.7|6625.9|6629.4|6626.6|6628.6|6625.8|10
1618829900000|2021-04-19 10:58:20|||||||||5
1618829910000|2021-04-19 10:58:30|6628.4|6625.6|6629.6|6626.8|6629.6|6626.8|6628.1|6625.3|9
1618829920000|2021-04-19 10:58:40|6629.7|6626.9|6629.6|6626.8|6629.7|6626.9|6629.6|6626.8|3
1618829930000|2021-04-19 10:58:50|6628.7|6625.9|6628.7|6625.9|6628.7|6625.9|6628.7|6625.9|1
1618829940000|2021-04-19 10:59:00|6628.6|6625.8|6628.2|6625.4|6628.6|6625.8|6628.2|6625.4|23
1618829950000|2021-04-19 10:59:10|6627.7|6624.9|6627.1|6624.3|6627.7|6624.9|6627.1|6624.3|7
1618829960000|2021-04-19 10:59:20|6627.2|6624.4|6626.1|6623.3|6627.2|6624.4|6625.4|6622.6|43
1618829970000|2021-04-19 10:59:30|6626.2|6623.4|6626.6|6623.8|6626.7|6623.9|6626.2|6623.4|0
1618829980000|2021-04-19 10:59:40|6626.7|6623.9|6626.2|6623.4|6626.7|6623.9|6626.2|6623.4|4
1618829990000|2021-04-19 10:59:50|6626.4|6623.6|6628.2|6625.4|6628.2|6625.4|6626.4|6623.6|3
1618830000000|2021-04-19 11:00:00|6628.1|6625.3|6627.2|6624.4|6628.1|6625.3|6627.2|6624.4|3
1618830010000|2021-04-19 11:00:10|6627.4|6624.6|6628.6|6625.8|6628.6|6625.8|6627.4|6624.6|1
1618830020000|2021-04-19 11:00:20|||||||||31
1618830030000|2021-04-19 11:00:30|6628.4|6625.6|6627.6|6624.8|6628.4|6625.6|6627.6|6624.8|1
1618830050000|2021-04-19 11:00:50|6627.4|6624.6|6627.1|6624.3|6627.6|6624.8|6627.1|6624.3|4
1618830060000|2021-04-19 11:01:00|6627.2|6624.4|6626.7|6623.9|6627.2|6624.4|6626.7|6623.9|22
1618830070000|2021-04-19 11:01:10|6626.9|6624.1|6624.4|6621.6|6627.6|6624.8|6624.4|6621.6|14
1618830080000|2021-04-19 11:01:20|6624.6|6621.8|6624.4|6621.6|6624.6|6621.8|6624.4|6621.6|2
1618830090000|2021-04-19 11:01:30|6624.6|6621.8|6624.6|6621.8|6624.6|6621.8|6624.6|6621.8|14
1618830100000|2021-04-19 11:01:40|6624.9|6622.1|6625.6|6622.8|6625.6|6622.8|6624.9|6622.1|3
1618830110000|2021-04-19 11:01:50|6625.7|6622.9|6625.7|6622.9|6625.7|6622.9|6625.7|6622.9|2
1618830120000|2021-04-19 11:02:00|6625.6|6622.8|6625.7|6622.9|6625.7|6622.9|6625.6|6622.8|2
1618830130000|2021-04-19 11:02:10|6626.6|6623.8|6627.1|6624.3|6627.6|6624.8|6626.6|6623.8|7
1618830150000|2021-04-19 11:02:30|6626.6|6623.8|6626.2|6623.4|6626.6|6623.8|6626.2|6623.4|4
1618830160000|2021-04-19 11:02:40|6626.6|6623.8|6626.6|6623.8|6626.6|6623.8|6626.6|6623.8|4
1618830170000|2021-04-19 11:02:50|6626.7|6623.9|6628.1|6625.3|6628.2|6625.4|6626.7|6623.9|1
1618830180000|2021-04-19 11:03:00|6628.4|6625.6|6628.9|6626.1|6629.6|6626.8|6628.4|6625.6|11
1618830190000|2021-04-19 11:03:10|6628.6|6625.8|6629.1|6626.3|6629.1|6626.3|6628.1|6625.3|1
1618830200000|2021-04-19 11:03:20|6628.6|6625.8|6628.6|6625.8|6629.1|6626.3|6628.6|6625.8|4
1618830210000|2021-04-19 11:03:30|6628.1|6625.3|6632.1|6629.3|6632.6|6629.8|6628.1|6625.3|128
1618830220000|2021-04-19 11:03:40|6633.1|6630.3|6631.2|6628.4|6633.1|6630.3|6631.2|6628.4|12
1618830230000|2021-04-19 11:03:50|6631.1|6628.3|6630.9|6628.1|6631.1|6628.3|6630.9|6628.1|2
1618830240000|2021-04-19 11:04:00|6630.2|6627.4|6626.9|6624.1|6630.2|6627.4|6626.4|6623.6|125
1618830250000|2021-04-19 11:04:10|6627.1|6624.3|6626.7|6623.9|6627.1|6624.3|6625.7|6622.9|6
1618830260000|2021-04-19 11:04:20|6626.8|6624|6625.1|6622.3|6626.8|6624|6625.1|6622.3|4
1618830270000|2021-04-19 11:04:30|6625.7|6622.9|6626.7|6623.9|6627.1|6624.3|6625.7|6622.9|7
1618830280000|2021-04-19 11:04:40|6625.7|6622.9|6627.1|6624.3|6627.1|6624.3|6625.7|6622.9|18
1618830290000|2021-04-19 11:04:50|6627.2|6624.4|6627.2|6624.4|6627.2|6624.4|6627.2|6624.4|5
1618830300000|2021-04-19 11:05:00|6627.1|6624.3|6627.1|6624.3|6627.2|6624.4|6627.1|6624.3|7
1618830310000|2021-04-19 11:05:10|6627.4|6624.6|6628.1|6625.3|6628.2|6625.4|6627.4|6624.6|6
1618830320000|2021-04-19 11:05:20|6627.7|6624.9|6627.2|6624.4|6627.7|6624.9|6627.1|6624.3|1
1618830330000|2021-04-19 11:05:30|6627.1|6624.3|6627.1|6624.3|6627.2|6624.4|6627.1|6624.3|0
1618830340000|2021-04-19 11:05:40|6626.7|6623.9|6626.7|6623.9|6626.7|6623.9|6626.7|6623.9|2
1618830350000|2021-04-19 11:05:50|6627.1|6624.3|6627.1|6624.3|6627.1|6624.3|6627.1|6624.3|6
1618830360000|2021-04-19 11:06:00|6627.2|6624.4|6627.1|6624.3|6627.2|6624.4|6627.1|6624.3|5
1618830370000|2021-04-19 11:06:10|||||||||1
1618830380000|2021-04-19 11:06:20|||||||||1
1618830390000|2021-04-19 11:06:30|6626|6623.2|6625.1|6622.3|6626|6623.2|6624.4|6621.6|64
1618830400000|2021-04-19 11:06:40|6624.9|6622.1|6625.1|6622.3|6625.1|6622.3|6624.9|6622.1|9
1618830410000|2021-04-19 11:06:50|6625.4|6622.6|6625.9|6623.1|6626.1|6623.3|6625.4|6622.6|5
1618830420000|2021-04-19 11:07:00|6625.8|6623|6626.1|6623.3|6626.1|6623.3|6625.4|6622.6|4
1618830430000|2021-04-19 11:07:10|6626.4|6623.6|6626.4|6623.6|6626.4|6623.6|6626.4|6623.6|0
1618830440000|2021-04-19 11:07:20|6626.8|6624|6625.9|6623.1|6626.9|6624.1|6625.9|6623.1|8
1618830460000|2021-04-19 11:07:40|6626.1|6623.3|6626.1|6623.3|6626.1|6623.3|6626.1|6623.3|4
1618830470000|2021-04-19 11:07:50|6625.9|6623.1|6625.9|6623.1|6625.9|6623.1|6625.9|6623.1|6
1618830480000|2021-04-19 11:08:00|6625.4|6622.6|6624.9|6622.1|6625.4|6622.6|6624.9|6622.1|3
1618830490000|2021-04-19 11:08:10|6624.4|6621.6|6624.9|6622.1|6625.1|6622.3|6624.4|6621.6|5
1618830500000|2021-04-19 11:08:20|6625.1|6622.3|6625.1|6622.3|6625.1|6622.3|6624.9|6622.1|4
1618830510000|2021-04-19 11:08:30|6625.4|6622.6|6624.9|6622.1|6626.6|6623.8|6624.4|6621.6|44
1618830520000|2021-04-19 11:08:40|6625.1|6622.3|6625.1|6622.3|6625.1|6622.3|6625.1|6622.3|4
1618830530000|2021-04-19 11:08:50|6625.7|6622.9|6629.6|6626.8|6629.6|6626.8|6625.7|6622.9|85
1618830540000|2021-04-19 11:09:00|6629.9|6627.1|6630.4|6627.6|6630.6|6627.8|6629.9|6627.1|3
1618830550000|2021-04-19 11:09:10|6630.1|6627.3|6629.1|6626.3|6630.1|6627.3|6629.1|6626.3|12
1618830560000|2021-04-19 11:09:20|6629.6|6626.8|6629.1|6626.3|6629.7|6626.9|6629.1|6626.3|26
1618830570000|2021-04-19 11:09:30|6629.2|6626.4|6629.6|6626.8|6630.1|6627.3|6629.2|6626.4|2
1618830580000|2021-04-19 11:09:40|6630.1|6627.3|6630.1|6627.3|6630.1|6627.3|6630.1|6627.3|3
1618830600000|2021-04-19 11:10:00|||||||||3
1618830610000|2021-04-19 11:10:10|6630.4|6627.6|6630.4|6627.6|6630.4|6627.6|6630.4|6627.6|6
1618830620000|2021-04-19 11:10:20|6630.1|6627.3|6630.7|6627.9|6630.7|6627.9|6630.1|6627.3|2
1618830630000|2021-04-19 11:10:30|6631.2|6628.4|6632.1|6629.3|6634.1|6631.3|6631.2|6628.4|56
1618830640000|2021-04-19 11:10:40|6631.6|6628.8|6631.1|6628.3|6631.6|6628.8|6631.1|6628.3|1
1618830650000|2021-04-19 11:10:50|||||||||1
1618830670000|2021-04-19 11:11:10|6631.4|6628.6|6631.6|6628.8|6631.7|6628.9|6631.4|6628.6|5
1618830680000|2021-04-19 11:11:20|6631.1|6628.3|6631.1|6628.3|6631.1|6628.3|6631.1|6628.3|0
1618830690000|2021-04-19 11:11:30|6630.8|6628|6630.1|6627.3|6630.8|6628|6629.1|6626.3|24
1618830700000|2021-04-19 11:11:40|6629.6|6626.8|6629.6|6626.8|6629.6|6626.8|6629.6|6626.8|3
1618830710000|2021-04-19 11:11:50|6629.1|6626.3|6629.1|6626.3|6629.7|6626.9|6629.1|6626.3|25
1618830720000|2021-04-19 11:12:00|6628.6|6625.8|6628.6|6625.8|6628.6|6625.8|6628.6|6625.8|2
1618830730000|2021-04-19 11:12:10|6628.4|6625.6|6628.9|6626.1|6629.1|6626.3|6628.4|6625.6|1
1618830740000|2021-04-19 11:12:20|6628.6|6625.8|6628.7|6625.9|6628.7|6625.9|6628.6|6625.8|2
1618830750000|2021-04-19 11:12:30|6629.1|6626.3|6630.9|6628.1|6630.9|6628.1|6629.1|6626.3|10
1618830760000|2021-04-19 11:12:40|6630.6|6627.8|6630.6|6627.8|6630.6|6627.8|6630.6|6627.8|0
1618830770000|2021-04-19 11:12:50|6630.4|6627.6|6630.1|6627.3|6630.4|6627.6|6630.1|6627.3|0
1618830780000|2021-04-19 11:13:00|6629.7|6626.9|6629.1|6626.3|6629.7|6626.9|6628.6|6625.8|8
1618830790000|2021-04-19 11:13:10|6628.9|6626.1|6628.6|6625.8|6629.1|6626.3|6628.6|6625.8|0
1618830800000|2021-04-19 11:13:20|6629.1|6626.3|6629.1|6626.3|6629.1|6626.3|6629.1|6626.3|4
1618830810000|2021-04-19 11:13:30|6628.6|6625.8|6627.7|6624.9|6628.6|6625.8|6627.4|6624.6|2
1618830820000|2021-04-19 11:13:40|6627.6|6624.8|6628.2|6625.4|6628.2|6625.4|6627.6|6624.8|3
1618830840000|2021-04-19 11:14:00|6628.6|6625.8|6629.4|6626.6|6629.4|6626.6|6628.1|6625.3|33
1618830850000|2021-04-19 11:14:10|6629.1|6626.3|6629.4|6626.6|6629.7|6626.9|6629.1|6626.3|6
1618830860000|2021-04-19 11:14:20|6630.1|6627.3|6630.1|6627.3|6630.1|6627.3|6629.1|6626.3|7
1618830870000|2021-04-19 11:14:30|||||||||2
1618830890000|2021-04-19 11:14:50|6629.4|6626.6|6629.1|6626.3|6629.4|6626.6|6628.2|6625.4|11
1618830900000|2021-04-19 11:15:00|6628.6|6625.8|6628.2|6625.4|6628.7|6625.9|6628.1|6625.3|4
1618830910000|2021-04-19 11:15:10|6628.1|6625.3|6628.2|6625.4|6628.2|6625.4|6628.1|6625.3|3
1618830920000|2021-04-19 11:15:20|6628.4|6625.6|6629.1|6626.3|6629.1|6626.3|6628.4|6625.6|3
1618830930000|2021-04-19 11:15:30|6628.7|6625.9|6628.1|6625.3|6628.7|6625.9|6626.7|6623.9|10
1618830940000|2021-04-19 11:15:40|6627.7|6624.9|6628.9|6626.1|6629.1|6626.3|6627.7|6624.9|2
1618830950000|2021-04-19 11:15:50|6628.1|6625.3|6629.1|6626.3|6629.1|6626.3|6628.1|6625.3|1
1618830960000|2021-04-19 11:16:00|||||||||2
1618830970000|2021-04-19 11:16:10|6628.6|6625.8|6629.1|6626.3|6629.1|6626.3|6628.1|6625.3|7
1618830980000|2021-04-19 11:16:20|6628.4|6625.6|6631.1|6628.3|6631.1|6628.3|6627.4|6624.6|44
1618830990000|2021-04-19 11:16:30|6630.9|6628.1|6631.7|6628.9|6631.7|6628.9|6630.1|6627.3|32
1618831000000|2021-04-19 11:16:40|6631.6|6628.8|6634.7|6631.9|6634.7|6631.9|6631.6|6628.8|41
1618831010000|2021-04-19 11:16:50|6635.1|6632.3|6634.4|6631.6|6635.1|6632.3|6634.2|6631.4|5
1618831020000|2021-04-19 11:17:00|6634.1|6631.3|6633.6|6630.8|6634.1|6631.3|6633.6|6630.8|16
1618831030000|2021-04-19 11:17:10|6633.9|6631.1|6634.1|6631.3|6634.1|6631.3|6633.9|6631.1|2
1618831040000|2021-04-19 11:17:20|6634.4|6631.6|6634.4|6631.6|6634.4|6631.6|6634.4|6631.6|2
1618831050000|2021-04-19 11:17:30|6633.7|6630.9|6635.4|6632.6|6635.4|6632.6|6633.1|6630.3|9
1618831060000|2021-04-19 11:17:40|6634.7|6631.9|6634.9|6632.1|6635.1|6632.3|6634.6|6631.8|2
1618831080000|2021-04-19 11:18:00|6634.6|6631.8|6633.2|6630.4|6634.7|6631.9|6633.2|6630.4|8
1618831090000|2021-04-19 11:18:10|6632.7|6629.9|6632.6|6629.8|6633.1|6630.3|6632.4|6629.6|20
1618831100000|2021-04-19 11:18:20|6631.7|6628.9|6632.6|6629.8|6632.6|6629.8|6631.1|6628.3|13
1618831110000|2021-04-19 11:18:30|6632.7|6629.9|6633.6|6630.8|6633.6|6630.8|6632.7|6629.9|5
1618831120000|2021-04-19 11:18:40|6633.7|6630.9|6633.6|6630.8|6633.7|6630.9|6633.6|6630.8|0
1618831130000|2021-04-19 11:18:50|6633.7|6630.9|6633.6|6630.8|6633.7|6630.9|6633.6|6630.8|0
1618831140000|2021-04-19 11:19:00|||||||||4
1618831150000|2021-04-19 11:19:10|6633.7|6630.9|6633.7|6630.9|6633.7|6630.9|6633.6|6630.8|0
1618831160000|2021-04-19 11:19:20|6633.6|6630.8|6633.6|6630.8|6633.6|6630.8|6633.6|6630.8|0
1618831170000|2021-04-19 11:19:30|||||||||3
1618831180000|2021-04-19 11:19:40|6633.4|6630.6|6633.1|6630.3|6633.4|6630.6|6633.1|6630.3|2
1618831190000|2021-04-19 11:19:50|6632.7|6629.9|6632.1|6629.3|6632.7|6629.9|6632.1|6629.3|3
1618831200000|2021-04-19 11:20:00|6632.2|6629.4|6632.7|6629.9|6633.1|6630.3|6632.2|6629.4|4
1618831210000|2021-04-19 11:20:10|6634.1|6631.3|6634.1|6631.3|6634.2|6631.4|6634.1|6631.3|2
1618831220000|2021-04-19 11:20:20|6633.9|6631.1|6634.6|6631.8|6634.6|6631.8|6633.9|6631.1|3
1618831230000|2021-04-19 11:20:30|6634.4|6631.6|6634.1|6631.3|6634.4|6631.6|6633.6|6630.8|26
1618831240000|2021-04-19 11:20:40|6634.4|6631.6|6634.4|6631.6|6634.4|6631.6|6634.4|6631.6|1
1618831250000|2021-04-19 11:20:50|6634.9|6632.1|6634.1|6631.3|6634.9|6632.1|6634.1|6631.3|6
1618831260000|2021-04-19 11:21:00|6634.2|6631.4|6629.4|6626.6|6634.2|6631.4|6628.6|6625.8|57
1618831270000|2021-04-19 11:21:10|6629.7|6626.9|6629.6|6626.8|6629.7|6626.9|6629.1|6626.3|14
1618831280000|2021-04-19 11:21:20|6629.7|6626.9|6628.4|6625.6|6629.7|6626.9|6628.1|6625.3|7
1618831290000|2021-04-19 11:21:30|6628.1|6625.3|6627.9|6625.1|6628.1|6625.3|6627.7|6624.9|7
1618831300000|2021-04-19 11:21:40|6628.1|6625.3|6630.1|6627.3|6630.1|6627.3|6628.1|6625.3|14
1618831310000|2021-04-19 11:21:50|||||||||4
1618831320000|2021-04-19 11:22:00|6629.4|6626.6|6629.4|6626.6|6630.1|6627.3|6629.4|6626.6|6
1618831330000|2021-04-19 11:22:10|6628.9|6626.1|6628.9|6626.1|6629.1|6626.3|6628.9|6626.1|0
1618831340000|2021-04-19 11:22:20|6629.1|6626.3|6629.1|6626.3|6629.1|6626.3|6628.7|6625.9|21
1618831350000|2021-04-19 11:22:30|||||||||1
1618831360000|2021-04-19 11:22:40|6628.6|6625.8|6630.1|6627.3|6630.1|6627.3|6628.1|6625.3|15
1618831370000|2021-04-19 11:22:50|6630.2|6627.4|6630.2|6627.4|6630.2|6627.4|6630.2|6627.4|1
1618831380000|2021-04-19 11:23:00|6630.1|6627.3|6628.1|6625.3|6630.2|6627.4|6628.1|6625.3|73
1618831390000|2021-04-19 11:23:10|6628.9|6626.1|6627.4|6624.6|6629.1|6626.3|6627.4|6624.6|8
1618831400000|2021-04-19 11:23:20|6626.2|6623.4|6625.1|6622.3|6626.2|6623.4|6625.1|6622.3|2
1618831410000|2021-04-19 11:23:30|6626.1|6623.3|6626.1|6623.3|6626.1|6623.3|6626.1|6623.3|4
1618831420000|2021-04-19 11:23:40|6625.9|6623.1|6625.2|6622.4|6625.9|6623.1|6625.2|6622.4|5
1618831430000|2021-04-19 11:23:50|6626.7|6623.9|6626.6|6623.8|6627.2|6624.4|6626.1|6623.3|31
1618831440000|2021-04-19 11:24:00|6626.2|6623.4|6624.1|6621.3|6626.2|6623.4|6624.1|6621.3|72
1618831450000|2021-04-19 11:24:10|6623.1|6620.3|6625.4|6622.6|6626.1|6623.3|6623.1|6620.3|17
1618831460000|2021-04-19 11:24:20|6625.2|6622.4|6625.9|6623.1|6625.9|6623.1|6625.2|6622.4|2
1618831470000|2021-04-19 11:24:30|6625.6|6622.8|6625.6|6622.8|6626.1|6623.3|6625.6|6622.8|2
1618831480000|2021-04-19 11:24:40|6626.6|6623.8|6628.6|6625.8|6629.7|6626.9|6626.6|6623.8|28
1618831490000|2021-04-19 11:24:50|6628.4|6625.6|6629.1|6626.3|6629.1|6626.3|6628.1|6625.3|7
1618831500000|2021-04-19 11:25:00|6628.7|6625.9|6627.7|6624.9|6628.7|6625.9|6627.7|6624.9|3
1618831510000|2021-04-19 11:25:10|6627.6|6624.8|6627.4|6624.6|6627.6|6624.8|6627.4|6624.6|4
1618831520000|2021-04-19 11:25:20|6627.6|6624.8|6626.4|6623.6|6627.7|6624.9|6626.4|6623.6|5
1618831530000|2021-04-19 11:25:30|6626.1|6623.3|6627.1|6624.3|6627.7|6624.9|6626.1|6623.3|3
1618831540000|2021-04-19 11:25:40|6626.6|6623.8|6627.7|6624.9|6627.7|6624.9|6626.6|6623.8|1
1618831550000|2021-04-19 11:25:50|||||||||1
1618831560000|2021-04-19 11:26:00|6627.4|6624.6|6627.7|6624.9|6627.7|6624.9|6626.6|6623.8|6
1618831570000|2021-04-19 11:26:10|6627.5|6624.7|6627.5|6624.7|6627.7|6624.9|6627|6624.2|0
1618831580000|2021-04-19 11:26:20|6627|6624.2|6626|6623.2|6627.4|6624.6|6626|6623.2|8
1618831590000|2021-04-19 11:26:30|6626.4|6623.6|6627|6624.2|6627|6624.2|6626.4|6623.6|9
1618831600000|2021-04-19 11:26:40|6627.5|6624.7|6627.7|6624.9|6627.7|6624.9|6627.5|6624.7|3
1618831610000|2021-04-19 11:26:50|6627|6624.2|6627.5|6624.7|6627.5|6624.7|6627|6624.2|3
1618831620000|2021-04-19 11:27:00|6627.7|6624.9|6627.7|6624.9|6627.7|6624.9|6627.5|6624.7|2
1618831630000|2021-04-19 11:27:10|6627.5|6624.7|6627.2|6624.4|6627.5|6624.7|6627.2|6624.4|1
1618831640000|2021-04-19 11:27:20|6627.7|6624.9|6627.5|6624.7|6627.7|6624.9|6627.2|6624.4|0
1618831650000|2021-04-19 11:27:30|6627.2|6624.4|6627.5|6624.7|6627.7|6624.9|6627.2|6624.4|5
1618831660000|2021-04-19 11:27:40|6626.7|6623.9|6626|6623.2|6627|6624.2|6626|6623.2|3
1618831670000|2021-04-19 11:27:50|||||||||1
1618831680000|2021-04-19 11:28:00|6625|6622.2|6625.2|6622.4|6625.2|6622.4|6624.5|6621.7|29
1618831690000|2021-04-19 11:28:10|6625|6622.2|6625.5|6622.7|6625.5|6622.7|6625|6622.2|1
1618831700000|2021-04-19 11:28:20|6625|6622.2|6626|6623.2|6626|6623.2|6625|6622.2|4
1618831710000|2021-04-19 11:28:30|6627|6624.2|6627|6624.2|6627|6624.2|6627|6624.2|3
1618831720000|2021-04-19 11:28:40|6626.7|6623.9|6626.9|6624.1|6627.7|6624.9|6625.5|6622.7|97
1618831730000|2021-04-19 11:28:50|6626|6623.2|6626.5|6623.7|6626.5|6623.7|6625.5|6622.7|1
1618831740000|2021-04-19 11:29:00|6626|6623.2|6626|6623.2|6626|6623.2|6625.4|6622.6|4
1618831750000|2021-04-19 11:29:10|6625.5|6622.7|6625.9|6623.1|6625.9|6623.1|6625.5|6622.7|0
1618831760000|2021-04-19 11:29:20|6625.5|6622.7|6625.5|6622.7|6625.5|6622.7|6625.5|6622.7|4
1618831780000|2021-04-19 11:29:40|6625|6622.2|6626|6623.2|6626|6623.2|6625|6622.2|8
1618831790000|2021-04-19 11:29:50|6625.4|6622.6|6625.4|6622.6|6625.4|6622.6|6625.4|6622.6|3
1618831800000|2021-04-19 11:30:00|||||||||1
1618831810000|2021-04-19 11:30:10|6625|6622.2|6625|6622.2|6625|6622.2|6625|6622.2|9
1618831820000|2021-04-19 11:30:20|||||||||5
1618831830000|2021-04-19 11:30:30|6625.4|6622.6|6625.5|6622.7|6625.5|6622.7|6625.4|6622.6|3
1618831840000|2021-04-19 11:30:40|6626|6623.2|6626|6623.2|6626.4|6623.6|6625.9|6623.1|28
1618831850000|2021-04-19 11:30:50|6626.4|6623.6|6626.5|6623.7|6627.4|6624.6|6626.4|6623.6|3
1618831860000|2021-04-19 11:31:00|6626.9|6624.1|6626.5|6623.7|6627|6624.2|6626.5|6623.7|1
1618831870000|2021-04-19 11:31:10|6626.9|6624.1|6627.5|6624.7|6627.5|6624.7|6626.5|6623.7|33
1618831880000|2021-04-19 11:31:20|6627.7|6624.9|6627.5|6624.7|6627.7|6624.9|6627.5|6624.7|3
1618831890000|2021-04-19 11:31:30|6627.7|6624.9|6627.5|6624.7|6627.7|6624.9|6627.5|6624.7|3
1618831900000|2021-04-19 11:31:40|6627.4|6624.6|6627.4|6624.6|6627.4|6624.6|6627.4|6624.6|1
1618831910000|2021-04-19 11:31:50|6627|6624.2|6626.4|6623.6|6627|6624.2|6626.4|6623.6|1
1618831920000|2021-04-19 11:32:00|6626|6623.2|6624.4|6621.6|6626|6623.2|6624.4|6621.6|20
1618831930000|2021-04-19 11:32:10|6625|6622.2|6624.9|6622.1|6625|6622.2|6624.4|6621.6|17
1618831940000|2021-04-19 11:32:20|6625|6622.2|6625|6622.2|6625|6622.2|6624.9|6622.1|1
1618831960000|2021-04-19 11:32:40|6625.4|6622.6|6625.9|6623.1|6626|6623.2|6625.4|6622.6|4
1618831980000|2021-04-19 11:33:00|6625.4|6622.6|6624.9|6622.1|6625.5|6622.7|6624.5|6621.7|2
1618831990000|2021-04-19 11:33:10|6625|6622.2|6625|6622.2|6625.4|6622.6|6625|6622.2|4
1618832000000|2021-04-19 11:33:20|6625.4|6622.6|6625.5|6622.7|6626.4|6623.6|6625.4|6622.6|4
1618832010000|2021-04-19 11:33:30|6625.9|6623.1|6626|6623.2|6626.4|6623.6|6625.9|6623.1|5
1618832020000|2021-04-19 11:33:40|6626.4|6623.6|6625.7|6622.9|6626.4|6623.6|6625.5|6622.7|32
1618832030000|2021-04-19 11:33:50|6626.4|6623.6|6626.4|6623.6|6626.4|6623.6|6626.4|6623.6|2
1618832040000|2021-04-19 11:34:00|6626.5|6623.7|6626.4|6623.6|6626.7|6623.9|6626.4|6623.6|9
1618832050000|2021-04-19 11:34:10|6626.7|6623.9|6626.5|6623.7|6626.7|6623.9|6626.5|6623.7|1
1618832060000|2021-04-19 11:34:20|||||||||1
1618832070000|2021-04-19 11:34:30|6626.7|6623.9|6626.7|6623.9|6626.7|6623.9|6626.7|6623.9|3
1618832090000|2021-04-19 11:34:50|6626.4|6623.6|6626.4|6623.6|6626.4|6623.6|6626.4|6623.6|1
1618832100000|2021-04-19 11:35:00|6626|6623.2|6625.7|6622.9|6626|6623.2|6625|6622.2|21
1618832110000|2021-04-19 11:35:10|6626|6623.2|6626|6623.2|6626|6623.2|6626|6623.2|0
1618832120000|2021-04-19 11:35:20|6626.4|6623.6|6626.7|6623.9|6626.7|6623.9|6626.4|6623.6|13
1618832130000|2021-04-19 11:35:30|6627.7|6624.9|6627.7|6624.9|6627.7|6624.9|6627.7|6624.9|31
1618832140000|2021-04-19 11:35:40|6628|6625.2|6630.5|6627.7|6630.5|6627.7|6628|6625.2|15
1618832150000|2021-04-19 11:35:50|6630|6627.2|6629.7|6626.9|6630.2|6627.4|6629.7|6626.9|1
1618832160000|2021-04-19 11:36:00|6629.5|6626.7|6629.5|6626.7|6629.7|6626.9|6629.4|6626.6|9
1618832170000|2021-04-19 11:36:10|6629.4|6626.6|6630|6627.2|6630|6627.2|6629.4|6626.6|1
1618832180000|2021-04-19 11:36:20|6630.2|6627.4|6630.2|6627.4|6630.2|6627.4|6630.2|6627.4|7
1618832190000|2021-04-19 11:36:30|6630|6627.2|6630|6627.2|6630|6627.2|6629.5|6626.7|0
1618832200000|2021-04-19 11:36:40|6631|6628.2|6632.4|6629.6|6632.5|6629.7|6631|6628.2|7
1618832210000|2021-04-19 11:36:50|6631.9|6629.1|6631.4|6628.6|6631.9|6629.1|6631.4|6628.6|4
1618832220000|2021-04-19 11:37:00|6631|6628.2|6629.5|6626.7|6631|6628.2|6629|6626.2|1
1618832230000|2021-04-19 11:37:10|6629|6626.2|6629.2|6626.4|6629.2|6626.4|6629|6626.2|0
1618832240000|2021-04-19 11:37:20|6629.5|6626.7|6629.2|6626.4|6629.5|6626.7|6629|6626.2|4
1618832250000|2021-04-19 11:37:30|6629|6626.2|6630|6627.2|6630|6627.2|6629|6626.2|0
1618832260000|2021-04-19 11:37:40|6629.5|6626.7|6628.5|6625.7|6629.5|6626.7|6628.5|6625.7|3
1618832270000|2021-04-19 11:37:50|6628.4|6625.6|6628.5|6625.7|6629|6626.2|6628.4|6625.6|4
1618832280000|2021-04-19 11:38:00|6628.7|6625.9|6629.2|6626.4|6629.5|6626.7|6628.7|6625.9|1
1618832290000|2021-04-19 11:38:10|6629.5|6626.7|6629.5|6626.7|6629.5|6626.7|6629.5|6626.7|0
1618832300000|2021-04-19 11:38:20|6630|6627.2|6629.5|6626.7|6630|6627.2|6629.5|6626.7|1
1618832310000|2021-04-19 11:38:30|||||||||1
1618832320000|2021-04-19 11:38:40|6629.7|6626.9|6629.5|6626.7|6629.7|6626.9|6629.5|6626.7|4
1618832330000|2021-04-19 11:38:50|6630|6627.2|6630|6627.2|6630|6627.2|6630|6627.2|0
1618832340000|2021-04-19 11:39:00|6629.9|6627.1|6629.5|6626.7|6629.9|6627.1|6629.4|6626.6|5
1618832350000|2021-04-19 11:39:10|6629.4|6626.6|6629.5|6626.7|6629.5|6626.7|6629.4|6626.6|0
1618832360000|2021-04-19 11:39:20|6629.2|6626.4|6628|6625.2|6629.2|6626.4|6628|6625.2|28
1618832370000|2021-04-19 11:39:30|6628.7|6625.9|6628|6625.2|6629.2|6626.4|6628|6625.2|55
1618832380000|2021-04-19 11:39:40|6628.2|6625.4|6628.2|6625.4|6628.2|6625.4|6628.2|6625.4|3
1618832390000|2021-04-19 11:39:50|6628|6625.2|6628.2|6625.4|6628.2|6625.4|6628|6625.2|2
1618832400000|2021-04-19 11:40:00|6628.7|6625.9|6629.2|6626.4|6629.2|6626.4|6628.5|6625.7|2
1618832410000|2021-04-19 11:40:10|6629|6626.2|6628.2|6625.4|6629|6626.2|6628.2|6625.4|1
1618832420000|2021-04-19 11:40:20|6629|6626.2|6628|6625.2|6629|6626.2|6628|6625.2|0
1618832430000|2021-04-19 11:40:30|6627.7|6624.9|6628|6625.2|6628.2|6625.4|6627.7|6624.9|1
1618832440000|2021-04-19 11:40:40|||||||||4
1618832450000|2021-04-19 11:40:50|6628.2|6625.4|6628.7|6625.9|6628.7|6625.9|6628.2|6625.4|0
1618832460000|2021-04-19 11:41:00|6629|6626.2|6629|6626.2|6629|6626.2|6629|6626.2|0
1618832470000|2021-04-19 11:41:10|6629.2|6626.4|6629.7|6626.9|6629.7|6626.9|6629|6626.2|3
1618832480000|2021-04-19 11:41:20|6629.3|6626.5|6629.2|6626.4|6629.3|6626.5|6629.2|6626.4|1
1618832490000|2021-04-19 11:41:30|6629.7|6626.9|6630|6627.2|6630|6627.2|6629.7|6626.9|4
1618832500000|2021-04-19 11:41:40|6629.2|6626.4|6629.2|6626.4|6629.2|6626.4|6629.2|6626.4|2
1618832510000|2021-04-19 11:41:50|6629|6626.2|6629|6626.2|6629|6626.2|6629|6626.2|0
1618832520000|2021-04-19 11:42:00|6628|6625.2|6628.2|6625.4|6628.2|6625.4|6628|6625.2|4
1618832530000|2021-04-19 11:42:10|6629|6626.2|6629|6626.2|6629|6626.2|6629|6626.2|0
1618832550000|2021-04-19 11:42:30|6628.7|6625.9|6628.5|6625.7|6629.7|6626.9|6628.5|6625.7|351
1618832560000|2021-04-19 11:42:40|6627.9|6625.1|6628|6625.2|6628|6625.2|6627.4|6624.6|193
1618832570000|2021-04-19 11:42:50|||||||||3
1618832590000|2021-04-19 11:43:10|6627.5|6624.7|6627.7|6624.9|6628|6625.2|6627.4|6624.6|33
1618832610000|2021-04-19 11:43:30|6628|6625.2|6628|6625.2|6628|6625.2|6628|6625.2|4
1618832620000|2021-04-19 11:43:40|6627.7|6624.9|6626.5|6623.7|6627.7|6624.9|6626.5|6623.7|3
1618832630000|2021-04-19 11:43:50|6626|6623.2|6626|6623.2|6626.5|6623.7|6626|6623.2|0
1618832650000|2021-04-19 11:44:10|6625.7|6622.9|6626.2|6623.4|6626.2|6623.4|6625.7|6622.9|0
1618832660000|2021-04-19 11:44:20|6626|6623.2|6626|6623.2|6626|6623.2|6626|6623.2|5
1618832670000|2021-04-19 11:44:30|6626.5|6623.7|6626.5|6623.7|6626.5|6623.7|6626.5|6623.7|2
1618832680000|2021-04-19 11:44:40|6627.5|6624.7|6631.5|6628.7|6632.5|6629.7|6627.5|6624.7|48
1618832690000|2021-04-19 11:44:50|6631.4|6628.6|6633|6630.2|6633|6630.2|6630|6627.2|45
1618832700000|2021-04-19 11:45:00|6632.4|6629.6|6631.5|6628.7|6632.7|6629.9|6631.5|6628.7|16
1618832710000|2021-04-19 11:45:10|6631|6628.2|6631.4|6628.6|6632|6629.2|6631|6628.2|33
1618832720000|2021-04-19 11:45:20|6631|6628.2|6629|6626.2|6631|6628.2|6628.5|6625.7|15
1618832730000|2021-04-19 11:45:30|6628.9|6626.1|6629.9|6627.1|6630|6627.2|6628.9|6626.1|4
1618832740000|2021-04-19 11:45:40|6629.5|6626.7|6629.5|6626.7|6629.5|6626.7|6629.5|6626.7|3
1618832750000|2021-04-19 11:45:50|6629.9|6627.1|6630.9|6628.1|6631|6628.2|6628.5|6625.7|50
1618832760000|2021-04-19 11:46:00|6630.5|6627.7|6628|6625.2|6631|6628.2|6628|6625.2|54
1618832770000|2021-04-19 11:46:10|6628.4|6625.6|6629|6626.2|6629|6626.2|6628.4|6625.6|3
1618832780000|2021-04-19 11:46:20|6628.9|6626.1|6629.4|6626.6|6630|6627.2|6628.9|6626.1|5
1618832790000|2021-04-19 11:46:30|6629|6626.2|6629|6626.2|6629|6626.2|6629|6626.2|0
1618832800000|2021-04-19 11:46:40|||||||||2
1618832810000|2021-04-19 11:46:50|6629.7|6626.9|6631|6628.2|6631|6628.2|6629|6626.2|24
1618832820000|2021-04-19 11:47:00|6630.7|6627.9|6630.9|6628.1|6631|6628.2|6630.4|6627.6|11
1618832830000|2021-04-19 11:47:10|6630.5|6627.7|6630.5|6627.7|6630.5|6627.7|6630.5|6627.7|3
1618832850000|2021-04-19 11:47:30|6630|6627.2|6629.9|6627.1|6630|6627.2|6629.9|6627.1|0
1618832860000|2021-04-19 11:47:40|6629.4|6626.6|6629|6626.2|6629.5|6626.7|6628.5|6625.7|2
1618832870000|2021-04-19 11:47:50|6629.4|6626.6|6630|6627.2|6630|6627.2|6629.4|6626.6|11
1618832880000|2021-04-19 11:48:00|6630.5|6627.7|6630.5|6627.7|6631|6628.2|6630.5|6627.7|3
1618832890000|2021-04-19 11:48:10|6630.7|6627.9|6631|6628.2|6631.7|6628.9|6630.7|6627.9|16
1618832900000|2021-04-19 11:48:20|6631.2|6628.4|6631.2|6628.4|6631.2|6628.4|6631.2|6628.4|4
1618832910000|2021-04-19 11:48:30|6631.5|6628.7|6631.9|6629.1|6632|6629.2|6631.5|6628.7|0
1618832920000|2021-04-19 11:48:40|6631.5|6628.7|6633.2|6630.4|6633.2|6630.4|6631.5|6628.7|29
1618832930000|2021-04-19 11:48:50|||||||||1
1618832940000|2021-04-19 11:49:00|6633.5|6630.7|6635|6632.2|6635.5|6632.7|6633.5|6630.7|61
1618832950000|2021-04-19 11:49:10|6636|6633.2|6635.5|6632.7|6636|6633.2|6635|6632.2|24
1618832960000|2021-04-19 11:49:20|6635.7|6632.9|6635|6632.2|6635.7|6632.9|6635|6632.2|2
1618832970000|2021-04-19 11:49:30|6634.7|6631.9|6635|6632.2|6635|6632.2|6634.4|6631.6|20
1618832980000|2021-04-19 11:49:40|6634.7|6631.9|6634.5|6631.7|6634.7|6631.9|6634|6631.2|10
1618833000000|2021-04-19 11:50:00|6633.7|6630.9|6634.5|6631.7|6634.5|6631.7|6633.7|6630.9|5
1618833010000|2021-04-19 11:50:10|6634.2|6631.4|6634.2|6631.4|6634.2|6631.4|6634.2|6631.4|28
1618833020000|2021-04-19 11:50:20|6633.7|6630.9|6633.7|6630.9|6633.7|6630.9|6632.7|6629.9|23
1618833030000|2021-04-19 11:50:30|6634|6631.2|6634.5|6631.7|6634.5|6631.7|6634|6631.2|6
1618833040000|2021-04-19 11:50:40|6634|6631.2|6634.4|6631.6|6634.4|6631.6|6634|6631.2|0
1618833060000|2021-04-19 11:51:00|6633.7|6630.9|6633|6630.2|6633.7|6630.9|6632.7|6629.9|13
1618833090000|2021-04-19 11:51:30|6633.4|6630.6|6633.5|6630.7|6633.5|6630.7|6633.4|6630.6|6
1618833100000|2021-04-19 11:51:40|6633.7|6630.9|6635|6632.2|6635|6632.2|6633.7|6630.9|33
1618833110000|2021-04-19 11:51:50|6634.7|6631.9|6634.2|6631.4|6634.7|6631.9|6634|6631.2|27
1618833120000|2021-04-19 11:52:00|6634|6631.2|6634|6631.2|6634|6631.2|6634|6631.2|1
1618833130000|2021-04-19 11:52:10|6634.2|6631.4|6634|6631.2|6634.2|6631.4|6634|6631.2|0
1618833140000|2021-04-19 11:52:20|6634.4|6631.6|6634|6631.2|6634.5|6631.7|6634|6631.2|3
1618833150000|2021-04-19 11:52:30|6633.7|6630.9|6632.5|6629.7|6633.7|6630.9|6632.5|6629.7|2
1618833160000|2021-04-19 11:52:40|6632.4|6629.6|6632.5|6629.7|6632.5|6629.7|6632.4|6629.6|5
1618833170000|2021-04-19 11:52:50|6632.4|6629.6|6631.5|6628.7|6632.4|6629.6|6631.5|6628.7|8
1618833180000|2021-04-19 11:53:00|6631.4|6628.6|6632.4|6629.6|6632.5|6629.7|6631.4|6628.6|0
1618833190000|2021-04-19 11:53:10|6632.5|6629.7|6631.5|6628.7|6632.5|6629.7|6631.5|6628.7|1
1618833200000|2021-04-19 11:53:20|6632|6629.2|6632.5|6629.7|6632.5|6629.7|6632|6629.2|0
1618833210000|2021-04-19 11:53:30|6632.2|6629.4|6633|6630.2|6633|6630.2|6632.2|6629.4|3
1618833220000|2021-04-19 11:53:40|6632.7|6629.9|6632.5|6629.7|6632.7|6629.9|6632.5|6629.7|0
1618833230000|2021-04-19 11:53:50|||||||||2
1618833240000|2021-04-19 11:54:00|6632.4|6629.6|6632|6629.2|6632.5|6629.7|6632|6629.2|5
1618833250000|2021-04-19 11:54:10|6631.5|6628.7|6631.5|6628.7|6631.5|6628.7|6631|6628.2|4
1618833260000|2021-04-19 11:54:20|6631.7|6628.9|6631.5|6628.7|6631.7|6628.9|6631.5|6628.7|1
1618833270000|2021-04-19 11:54:30|6632|6629.2|6632|6629.2|6632|6629.2|6632|6629.2|4
1618833280000|2021-04-19 11:54:40|6632.4|6629.6|6632|6629.2|6632.4|6629.6|6632|6629.2|3
1618833290000|2021-04-19 11:54:50|6632.4|6629.6|6631.5|6628.7|6632.4|6629.6|6631.4|6628.6|5
1618833300000|2021-04-19 11:55:00|6631.7|6628.9|6631.5|6628.7|6631.7|6628.9|6631.5|6628.7|3
1618833310000|2021-04-19 11:55:10|6631.7|6628.9|6631|6628.2|6632|6629.2|6631|6628.2|5
1618833330000|2021-04-19 11:55:30|||||||||1
1618833340000|2021-04-19 11:55:40|6630.7|6627.9|6630.7|6627.9|6630.7|6627.9|6630|6627.2|7
1618833350000|2021-04-19 11:55:50|6630.5|6627.7|6631|6628.2|6631|6628.2|6630.5|6627.7|2
1618833360000|2021-04-19 11:56:00|6630.7|6627.9|6631|6628.2|6631|6628.2|6630.5|6627.7|3
1618833370000|2021-04-19 11:56:10|6631.4|6628.6|6633|6630.2|6633.2|6630.4|6631.4|6628.6|11
1618833380000|2021-04-19 11:56:20|6633.7|6630.9|6633.9|6631.1|6634|6631.2|6633.5|6630.7|1
1618833390000|2021-04-19 11:56:30|6633.5|6630.7|6633.9|6631.1|6634|6631.2|6633|6630.2|0
1618833400000|2021-04-19 11:56:40|6633.5|6630.7|6633|6630.2|6633.5|6630.7|6632.7|6629.9|5
1618833410000|2021-04-19 11:56:50|6632.7|6629.9|6632|6629.2|6632.7|6629.9|6632|6629.2|8
1618833420000|2021-04-19 11:57:00|6632.5|6629.7|6632.5|6629.7|6632.5|6629.7|6632.5|6629.7|0
1618833430000|2021-04-19 11:57:10|6632.7|6629.9|6633.7|6630.9|6634|6631.2|6632.7|6629.9|1
1618833440000|2021-04-19 11:57:20|6633.5|6630.7|6634|6631.2|6634|6631.2|6633.5|6630.7|1
1618833450000|2021-04-19 11:57:30|6633.7|6630.9|6633.7|6630.9|6634|6631.2|6633.7|6630.9|5
1618833460000|2021-04-19 11:57:40|6633|6630.2|6633.5|6630.7|6634|6631.2|6633|6630.2|6
1618833480000|2021-04-19 11:58:00|6633|6630.2|6633|6630.2|6633.5|6630.7|6633|6630.2|18
1618833490000|2021-04-19 11:58:10|||||||||47
1618833500000|2021-04-19 11:58:20|6632.9|6630.1|6633|6630.2|6633|6630.2|6632.9|6630.1|0
1618833510000|2021-04-19 11:58:30|6632.4|6629.6|6632.4|6629.6|6632.4|6629.6|6632.4|6629.6|9
1618833520000|2021-04-19 11:58:40|6632|6629.2|6632|6629.2|6632|6629.2|6632|6629.2|3
1618833530000|2021-04-19 11:58:50|6632.5|6629.7|6632|6629.2|6632.5|6629.7|6632|6629.2|1
1618833540000|2021-04-19 11:59:00|6631.7|6628.9|6631.4|6628.6|6631.7|6628.9|6631.4|6628.6|5
1618833550000|2021-04-19 11:59:10|6631.7|6628.9|6632|6629.2|6632|6629.2|6631.7|6628.9|11
1618833560000|2021-04-19 11:59:20|||||||||1
1618833570000|2021-04-19 11:59:30|6631.7|6628.9|6631|6628.2|6631.7|6628.9|6630.7|6627.9|22
1618833580000|2021-04-19 11:59:40|6630.7|6627.9|6630|6627.2|6630.7|6627.9|6629.5|6626.7|5
1618833590000|2021-04-19 11:59:50|6630.2|6627.4|6630.5|6627.7|6630.5|6627.7|6630.2|6627.4|2
1618833600000|2021-04-19 12:00:00|6630.7|6627.9|6630.4|6627.6|6631.7|6628.9|6630|6627.2|7
1618833610000|2021-04-19 12:00:10|6630.5|6627.7|6624.7|6621.9|6630.5|6627.7|6624.5|6621.7|581
1618833620000|2021-04-19 12:00:20|6625|6622.2|6625|6622.2|6625|6622.2|6624|6621.2|128
1618833630000|2021-04-19 12:00:30|6624.4|6621.6|6625|6622.2|6625|6622.2|6624.4|6621.6|15
1618833640000|2021-04-19 12:00:40|6625.4|6622.6|6624.4|6621.6|6625.4|6622.6|6624.4|6621.6|17
1618833650000|2021-04-19 12:00:50|6624.5|6621.7|6624.4|6621.6|6625|6622.2|6624.4|6621.6|19
1618833660000|2021-04-19 12:01:00|6624.7|6621.9|6624.5|6621.7|6624.7|6621.9|6624.5|6621.7|9
1618833670000|2021-04-19 12:01:10|6625|6622.2|6624.4|6621.6|6625|6622.2|6624.4|6621.6|16
1618833680000|2021-04-19 12:01:20|||||||||4
1618833690000|2021-04-19 12:01:30|6625|6622.2|6625|6622.2|6625|6622.2|6624.9|6622.1|2
1618833700000|2021-04-19 12:01:40|6625.4|6622.6|6625|6622.2|6625.4|6622.6|6625|6622.2|2
1618833710000|2021-04-19 12:01:50|6625.4|6622.6|6626.5|6623.7|6627|6624.2|6625.4|6622.6|15
1618833720000|2021-04-19 12:02:00|6626.4|6623.6|6626.5|6623.7|6626.5|6623.7|6626.4|6623.6|3
1618833730000|2021-04-19 12:02:10|6626.4|6623.6|6624.7|6621.9|6626.4|6623.6|6624.4|6621.6|7
1618833740000|2021-04-19 12:02:20|6624.5|6621.7|6625|6622.2|6625|6622.2|6624.4|6621.6|4
1618833750000|2021-04-19 12:02:30|6625.5|6622.7|6625.5|6622.7|6625.5|6622.7|6625.5|6622.7|3
1618833770000|2021-04-19 12:02:50|6625.4|6622.6|6626|6623.2|6626|6623.2|6625.4|6622.6|5
1618833780000|2021-04-19 12:03:00|6626.5|6623.7|6626.4|6623.6|6626.7|6623.9|6626.4|6623.6|10
1618833790000|2021-04-19 12:03:10|6626.5|6623.7|6626.7|6623.9|6626.7|6623.9|6626.3|6623.5|6
1618833800000|2021-04-19 12:03:20|6625.8|6623|6625.8|6623|6625.8|6623|6625.8|6623|30
1618833810000|2021-04-19 12:03:30|6625.5|6622.7|6625.2|6622.4|6625.5|6622.7|6625|6622.2|7
1618833820000|2021-04-19 12:03:40|6625.3|6622.5|6625|6622.2|6625.3|6622.5|6625|6622.2|4
1618833830000|2021-04-19 12:03:50|6625.5|6622.7|6625.5|6622.7|6625.5|6622.7|6625.3|6622.5|6
1618833840000|2021-04-19 12:04:00|6625.3|6622.5|6625.8|6623|6625.8|6623|6625|6622.2|5
1618833850000|2021-04-19 12:04:10|6625.7|6622.9|6625.5|6622.7|6625.7|6622.9|6625.3|6622.5|2
1618833860000|2021-04-19 12:04:20|6625.3|6622.5|6625|6622.2|6625.5|6622.7|6625|6622.2|3
1618833880000|2021-04-19 12:04:40|6624.8|6622|6624.7|6621.9|6625|6622.2|6624.5|6621.7|11
1618833890000|2021-04-19 12:04:50|6625|6622.2|6626|6623.2|6626|6623.2|6625|6622.2|2
1618833900000|2021-04-19 12:05:00|6625.5|6622.7|6626|6623.2|6626|6623.2|6625.5|6622.7|6
1618833910000|2021-04-19 12:05:10|6626.3|6623.5|6628|6625.2|6628|6625.2|6626.3|6623.5|3
1618833920000|2021-04-19 12:05:20|6627.3|6624.5|6627.5|6624.7|6628|6625.2|6627|6624.2|11
1618833930000|2021-04-19 12:05:30|6627.7|6624.9|6628|6625.2|6628|6625.2|6627.7|6624.9|5
1618833940000|2021-04-19 12:05:40|||||||||1
1618833950000|2021-04-19 12:05:50|6628.5|6625.7|6628.3|6625.5|6628.7|6625.9|6628.3|6625.5|3
1618833960000|2021-04-19 12:06:00|6628|6625.2|6628.3|6625.5|6628.3|6625.5|6628|6625.2|2
1618833970000|2021-04-19 12:06:10|6628|6625.2|6628|6625.2|6628|6625.2|6628|6625.2|6
1618833980000|2021-04-19 12:06:20|6627.7|6624.9|6627|6624.2|6627.7|6624.9|6627|6624.2|6
1618833990000|2021-04-19 12:06:30|6627.2|6624.4|6628|6625.2|6628|6625.2|6627|6624.2|6
1618834010000|2021-04-19 12:06:50|||||||||10
1618834020000|2021-04-19 12:07:00|6628.3|6625.5|6628|6625.2|6628.5|6625.7|6628|6625.2|7
1618834030000|2021-04-19 12:07:10|6628.3|6625.5|6628.3|6625.5|6628.5|6625.7|6628.3|6625.5|6
1618834050000|2021-04-19 12:07:30|6627.3|6624.5|6627.5|6624.7|6627.5|6624.7|6627.3|6624.5|2
1618834060000|2021-04-19 12:07:40|6627.8|6625|6627.8|6625|6627.8|6625|6627.8|6625|1
1618834070000|2021-04-19 12:07:50|||||||||2
1618834080000|2021-04-19 12:08:00|6628|6625.2|6629|6626.2|6629|6626.2|6627.8|6625|1
1618834090000|2021-04-19 12:08:10|6628.8|6626|6628|6625.2|6628.8|6626|6628|6625.2|2
1618834100000|2021-04-19 12:08:20|6628.3|6625.5|6629|6626.2|6629|6626.2|6628.3|6625.5|5
1618834110000|2021-04-19 12:08:30|6629.5|6626.7|6629|6626.2|6629.5|6626.7|6629|6626.2|5
1618834120000|2021-04-19 12:08:40|||||||||2
1618834130000|2021-04-19 12:08:50|6628.5|6625.7|6628.5|6625.7|6628.5|6625.7|6628.5|6625.7|5
1618834140000|2021-04-19 12:09:00|6628.3|6625.5|6628.3|6625.5|6628.5|6625.7|6628.3|6625.5|0
1618834150000|2021-04-19 12:09:10|6628|6625.2|6626.8|6624|6628|6625.2|6626.3|6623.5|9
1618834160000|2021-04-19 12:09:20|6627|6624.2|6626.5|6623.7|6627|6624.2|6626.5|6623.7|6
1618834170000|2021-04-19 12:09:30|6626.8|6624|6625.3|6622.5|6626.8|6624|6625.3|6622.5|4
1618834180000|2021-04-19 12:09:40|6625|6622.2|6626|6623.2|6626|6623.2|6625|6622.2|4
1618834190000|2021-04-19 12:09:50|6625.8|6623|6624.3|6621.5|6626|6623.2|6624.3|6621.5|17
1618834200000|2021-04-19 12:10:00|6624|6621.2|6624.3|6621.5|6624.3|6621.5|6624|6621.2|31
1618834210000|2021-04-19 12:10:10|6623.8|6621|6624.3|6621.5|6624.3|6621.5|6623.8|6621|109
1618834220000|2021-04-19 12:10:20|||||||||20
1618834240000|2021-04-19 12:10:40|||||||||4
1618834250000|2021-04-19 12:10:50|||||||||2
1618834260000|2021-04-19 12:11:00|6623|6620.2|6624.3|6621.5|6624.3|6621.5|6623|6620.2|35
1618834270000|2021-04-19 12:11:10|6623.8|6621|6624.3|6621.5|6624.3|6621.5|6623.8|6621|41
1618834280000|2021-04-19 12:11:20|6625|6622.2|6625|6622.2|6625.3|6622.5|6624.5|6621.7|29
1618834290000|2021-04-19 12:11:30|6625.3|6622.5|6625.3|6622.5|6625.8|6623|6625.3|6622.5|35
1618834300000|2021-04-19 12:11:40|6625|6622.2|6625|6622.2|6625|6622.2|6625|6622.2|3
1618834310000|2021-04-19 12:11:50|6625.3|6622.5|6626.3|6623.5|6626.3|6623.5|6625.3|6622.5|15
1618834320000|2021-04-19 12:12:00|6627.3|6624.5|6626.8|6624|6627.3|6624.5|6626.3|6623.5|22
1618834330000|2021-04-19 12:12:10|6627|6624.2|6627|6624.2|6627|6624.2|6627|6624.2|3
1618834340000|2021-04-19 12:12:20|6627.3|6624.5|6627.8|6625|6629|6626.2|6627.3|6624.5|12
1618834350000|2021-04-19 12:12:30|6628|6625.2|6626.7|6623.9|6628|6625.2|6626.7|6623.9|7
1618834360000|2021-04-19 12:12:40|6626.3|6623.5|6626.5|6623.7|6626.5|6623.7|6626.3|6623.5|2
1618834370000|2021-04-19 12:12:50|||||||||1
1618834380000|2021-04-19 12:13:00|6626.7|6623.9|6627|6624.2|6627|6624.2|6626.7|6623.9|3
1618834390000|2021-04-19 12:13:10|6626.8|6624|6625.5|6622.7|6626.8|6624|6625.5|6622.7|2
1618834400000|2021-04-19 12:13:20|6625.7|6622.9|6625.7|6622.9|6625.7|6622.9|6625.7|6622.9|0
1618834410000|2021-04-19 12:13:30|||||||||1
1618834420000|2021-04-19 12:13:40|6625.3|6622.5|6625.3|6622.5|6625.3|6622.5|6625.3|6622.5|8
1618834430000|2021-04-19 12:13:50|6625.5|6622.7|6625.5|6622.7|6625.7|6622.9|6625.5|6622.7|6
1618834440000|2021-04-19 12:14:00|6625.3|6622.5|6625.3|6622.5|6625.3|6622.5|6625.3|6622.5|6
1618834450000|2021-04-19 12:14:10|||||||||1
1618834460000|2021-04-19 12:14:20|6624.8|6622|6624.8|6622|6624.8|6622|6624.8|6622|2
1618834470000|2021-04-19 12:14:30|6624.3|6621.5|6625.8|6623|6626|6623.2|6624.3|6621.5|17
1618834480000|2021-04-19 12:14:40|||||||||3
1618834490000|2021-04-19 12:14:50|||||||||3
1618834500000|2021-04-19 12:15:00|6625.7|6622.9|6625.3|6622.5|6625.7|6622.9|6625.3|6622.5|3
1618834510000|2021-04-19 12:15:10|6625|6622.2|6625.3|6622.5|6625.8|6623|6625|6622.2|8
1618834520000|2021-04-19 12:15:20|6625|6622.2|6624.8|6622|6625|6622.2|6624.3|6621.5|11
1618834530000|2021-04-19 12:15:30|6625|6622.2|6625|6622.2|6625|6622.2|6624.3|6621.5|12
1618834540000|2021-04-19 12:15:40|||||||||1
1618834550000|2021-04-19 12:15:50|6625.3|6622.5|6626|6623.2|6626|6623.2|6625.3|6622.5|6
1618834560000|2021-04-19 12:16:00|6626.5|6623.7|6626.7|6623.9|6626.7|6623.9|6626.5|6623.7|13
1618834570000|2021-04-19 12:16:10|6627|6624.2|6626.7|6623.9|6627|6624.2|6626.7|6623.9|10
1618834580000|2021-04-19 12:16:20|6627|6624.2|6627|6624.2|6627|6624.2|6627|6624.2|3
1618834590000|2021-04-19 12:16:30|6626.3|6623.5|6626|6623.2|6626.3|6623.5|6626|6623.2|5
1618834600000|2021-04-19 12:16:40|||||||||1
1618834610000|2021-04-19 12:16:50|6627|6624.2|6627.1|6624.3|6627.1|6624.3|6627|6624.2|23
1618834620000|2021-04-19 12:17:00|6627.5|6624.7|6629.5|6626.7|6629.6|6626.8|6627.5|6624.7|32
1618834630000|2021-04-19 12:17:10|6629|6626.2|6629|6626.2|6629|6626.2|6629|6626.2|2
1618834640000|2021-04-19 12:17:20|6629.3|6626.5|6629.5|6626.7|6629.5|6626.7|6629.3|6626.5|13
1618834650000|2021-04-19 12:17:30|6629.3|6626.5|6629.6|6626.8|6629.6|6626.8|6629|6626.2|36
1618834660000|2021-04-19 12:17:40|6630|6627.2|6630|6627.2|6630|6627.2|6630|6627.2|0
1618834670000|2021-04-19 12:17:50|6629.3|6626.5|6628.3|6625.5|6629.3|6626.5|6628.3|6625.5|14
1618834680000|2021-04-19 12:18:00|6628.7|6625.9|6628.3|6625.5|6629|6626.2|6628.3|6625.5|7
1618834690000|2021-04-19 12:18:10|6628|6625.2|6628|6625.2|6628.6|6625.8|6628|6625.2|8
1618834700000|2021-04-19 12:18:20|6629|6626.2|6628.5|6625.7|6629|6626.2|6628|6625.2|1
1618834710000|2021-04-19 12:18:30|6628|6625.2|6628.5|6625.7|6628.5|6625.7|6628|6625.2|1
1618834720000|2021-04-19 12:18:40|6628|6625.2|6628.5|6625.7|6628.5|6625.7|6628|6625.2|2
1618834730000|2021-04-19 12:18:50|||||||||1
1618834740000|2021-04-19 12:19:00|6628.3|6625.5|6628.6|6625.8|6629|6626.2|6628.3|6625.5|3
1618834750000|2021-04-19 12:19:10|6629|6626.2|6629|6626.2|6629|6626.2|6629|6626.2|2
1618834760000|2021-04-19 12:19:20|6628.6|6625.8|6628.5|6625.7|6628.6|6625.8|6628.5|6625.7|1
1618834770000|2021-04-19 12:19:30|6628.3|6625.5|6628|6625.2|6628.3|6625.5|6628|6625.2|1
1618834780000|2021-04-19 12:19:40|6627.6|6624.8|6628.3|6625.5|6629|6626.2|6627.3|6624.5|11
1618834790000|2021-04-19 12:19:50|6628.5|6625.7|6629|6626.2|6629|6626.2|6628.5|6625.7|1
1618834800000|2021-04-19 12:20:00|6629.3|6626.5|6629.5|6626.7|6629.6|6626.8|6629|6626.2|5
1618834810000|2021-04-19 12:20:10|6629|6626.2|6629|6626.2|6629.5|6626.7|6629|6626.2|2
1618834820000|2021-04-19 12:20:20|6628.3|6625.5|6628.5|6625.7|6628.5|6625.7|6628.3|6625.5|7
1618834830000|2021-04-19 12:20:30|6628.6|6625.8|6628.5|6625.7|6629|6626.2|6628.5|6625.7|5
1618834840000|2021-04-19 12:20:40|6628.6|6625.8|6629|6626.2|6629|6626.2|6628.5|6625.7|0
1618834850000|2021-04-19 12:20:50|6628.8|6626|6628.8|6626|6629|6626.2|6628.5|6625.7|5
1618834860000|2021-04-19 12:21:00|6629|6626.2|6628.8|6626|6629|6626.2|6628.8|6626|5
1618834870000|2021-04-19 12:21:10|6628.5|6625.7|6628.5|6625.7|6628.5|6625.7|6628.5|6625.7|1
1618834880000|2021-04-19 12:21:20|6628.6|6625.8|6629|6626.2|6629|6626.2|6628.6|6625.8|2
1618834890000|2021-04-19 12:21:30|6629.3|6626.5|6636.8|6634|6637.5|6634.7|6629.3|6626.5|204
1618834900000|2021-04-19 12:21:40|6636.3|6633.5|6638|6635.2|6638.5|6635.7|6636.3|6633.5|98
1618834910000|2021-04-19 12:21:50|6638.7|6635.9|6639|6636.2|6640|6637.2|6638.7|6635.9|12
1618834920000|2021-04-19 12:22:00|6639.3|6636.5|6640.6|6637.8|6641|6638.2|6639.3|6636.5|32
1618834930000|2021-04-19 12:22:10|6640.5|6637.7|6639.7|6636.9|6640.5|6637.7|6639.3|6636.5|27
1618834940000|2021-04-19 12:22:20|6639.8|6637|6640.8|6638|6640.8|6638|6639.5|6636.7|8
1618834950000|2021-04-19 12:22:30|6640.7|6637.9|6640|6637.2|6640.7|6637.9|6640|6637.2|1
1618834960000|2021-04-19 12:22:40|6638.6|6635.8|6639|6636.2|6639|6636.2|6638|6635.2|43
1618834970000|2021-04-19 12:22:50|6638.7|6635.9|6638.5|6635.7|6638.7|6635.9|6638.3|6635.5|2
1618834980000|2021-04-19 12:23:00|6638.3|6635.5|6638.1|6635.3|6638.3|6635.5|6637.3|6634.5|12
1618834990000|2021-04-19 12:23:10|6639|6636.2|6639|6636.2|6639.6|6636.8|6639|6636.2|6
1618835000000|2021-04-19 12:23:20|6638.6|6635.8|6638.5|6635.7|6638.6|6635.8|6638.5|6635.7|6
1618835010000|2021-04-19 12:23:30|||||||||1
1618835020000|2021-04-19 12:23:40|6638.6|6635.8|6638.5|6635.7|6638.6|6635.8|6638.5|6635.7|0
1618835030000|2021-04-19 12:23:50|6638.6|6635.8|6638.6|6635.8|6638.6|6635.8|6638|6635.2|7
1618835040000|2021-04-19 12:24:00|6638.5|6635.7|6643|6640.2|6643|6640.2|6638.5|6635.7|25
1618835050000|2021-04-19 12:24:10|6643.5|6640.7|6644.8|6642|6644.8|6642|6643.5|6640.7|14
1618835060000|2021-04-19 12:24:20|6644|6641.2|6644|6641.2|6644|6641.2|6643.5|6640.7|1
1618835070000|2021-04-19 12:24:30|6643.5|6640.7|6643|6640.2|6643.5|6640.7|6643|6640.2|2
1618835080000|2021-04-19 12:24:40|6643.1|6640.3|6642|6639.2|6643.1|6640.3|6642|6639.2|7
1618835090000|2021-04-19 12:24:50|6641.6|6638.8|6641.3|6638.5|6642|6639.2|6641.3|6638.5|10
1618835100000|2021-04-19 12:25:00|6641.5|6638.7|6641.3|6638.5|6641.5|6638.7|6641|6638.2|0
1618835110000|2021-04-19 12:25:10|6641|6638.2|6644.1|6641.3|6644.1|6641.3|6640.6|6637.8|25
1618835120000|2021-04-19 12:25:20|6644.3|6641.5|6644|6641.2|6644.3|6641.5|6643.5|6640.7|4
1618835130000|2021-04-19 12:25:30|6643.1|6640.3|6643|6640.2|6643.1|6640.3|6643|6640.2|14
1618835140000|2021-04-19 12:25:40|6644|6641.2|6643.8|6641|6644|6641.2|6643.6|6640.8|12
1618835150000|2021-04-19 12:25:50|6643.6|6640.8|6643.6|6640.8|6643.6|6640.8|6643.6|6640.8|0
1618835160000|2021-04-19 12:26:00|6644|6641.2|6642|6639.2|6644|6641.2|6642|6639.2|5
1618835170000|2021-04-19 12:26:10|6641.6|6638.8|6641.8|6639|6641.8|6639|6641|6638.2|8
1618835180000|2021-04-19 12:26:20|||||||||1
1618835190000|2021-04-19 12:26:30|6641.6|6638.8|6642|6639.2|6642|6639.2|6641.6|6638.8|3
1618835200000|2021-04-19 12:26:40|6641.5|6638.7|6641.5|6638.7|6641.8|6639|6641.5|6638.7|6
1618835210000|2021-04-19 12:26:50|6642|6639.2|6642.5|6639.7|6643|6640.2|6642|6639.2|9
1618835220000|2021-04-19 12:27:00|6642.3|6639.5|6642|6639.2|6642.3|6639.5|6641.5|6638.7|64
1618835230000|2021-04-19 12:27:10|6641.5|6638.7|6643.3|6640.5|6644|6641.2|6641.5|6638.7|9
1618835240000|2021-04-19 12:27:20|6643.5|6640.7|6642.5|6639.7|6644|6641.2|6642.5|6639.7|3
1618835250000|2021-04-19 12:27:30|6642.8|6640|6642.1|6639.3|6642.8|6640|6641.5|6638.7|19
1618835260000|2021-04-19 12:27:40|6643|6640.2|6643.6|6640.8|6643.6|6640.8|6641.3|6638.5|135
1618835270000|2021-04-19 12:27:50|6644|6641.2|6644|6641.2|6644|6641.2|6643.5|6640.7|12
1618835280000|2021-04-19 12:28:00|6644.3|6641.5|6646|6643.2|6646.5|6643.7|6644.3|6641.5|28
1618835290000|2021-04-19 12:28:10|6646.1|6643.3|6645.5|6642.7|6646.1|6643.3|6645.5|6642.7|0
1618835300000|2021-04-19 12:28:20|6645.3|6642.5|6644.3|6641.5|6645.3|6642.5|6644|6641.2|6
1618835310000|2021-04-19 12:28:30|6644|6641.2|6644.5|6641.7|6644.5|6641.7|6644|6641.2|6
1618835320000|2021-04-19 12:28:40|6644|6641.2|6643.5|6640.7|6644|6641.2|6643.5|6640.7|4
1618835330000|2021-04-19 12:28:50|6644|6641.2|6643|6640.2|6644|6641.2|6643|6640.2|2
1618835340000|2021-04-19 12:29:00|6643.5|6640.7|6647.5|6644.7|6649.3|6646.5|6643.3|6640.5|284
1618835350000|2021-04-19 12:29:10|6647.3|6644.5|6647.3|6644.5|6647.3|6644.5|6647.3|6644.5|17
1618835360000|2021-04-19 12:29:20|6646.7|6643.9|6644.8|6642|6646.7|6643.9|6644.8|6642|32
1618835370000|2021-04-19 12:29:30|||||||||3
1618835380000|2021-04-19 12:29:40|6645.3|6642.5|6645.8|6643|6645.8|6643|6645.3|6642.5|3
1618835400000|2021-04-19 12:30:00|6646|6643.2|6645.3|6642.5|6646|6643.2|6644.8|6642|4
1618835410000|2021-04-19 12:30:10|6645.7|6642.9|6646.8|6644|6646.8|6644|6645.7|6642.9|2
1618835420000|2021-04-19 12:30:20|6646.7|6643.9|6647.3|6644.5|6648|6645.2|6646.3|6643.5|6
1618835430000|2021-04-19 12:30:30|6647|6644.2|6646.3|6643.5|6647.3|6644.5|6646|6643.2|42
1618835440000|2021-04-19 12:30:40|6646.5|6643.7|6646.3|6643.5|6646.8|6644|6646.3|6643.5|0
1618835450000|2021-04-19 12:30:50|6646|6643.2|6645.3|6642.5|6646|6643.2|6645.3|6642.5|2
1618835460000|2021-04-19 12:31:00|6645|6642.2|6645|6642.2|6645|6642.2|6645|6642.2|5
1618835470000|2021-04-19 12:31:10|6645.3|6642.5|6645.3|6642.5|6645.3|6642.5|6645.3|6642.5|17
1618835480000|2021-04-19 12:31:20|||||||||6
1618835490000|2021-04-19 12:31:30|6644.3|6641.5|6644|6641.2|6644.3|6641.5|6643.6|6640.8|94
1618835500000|2021-04-19 12:31:40|6644.3|6641.5|6644|6641.2|6644.3|6641.5|6643.8|6641|5
1618835510000|2021-04-19 12:31:50|6644.3|6641.5|6645.3|6642.5|6645.3|6642.5|6644.3|6641.5|12
1618835520000|2021-04-19 12:32:00|6645.7|6642.9|6646|6643.2|6646|6643.2|6645.7|6642.9|3
1618835530000|2021-04-19 12:32:10|6646.3|6643.5|6646.8|6644|6647|6644.2|6646.3|6643.5|7
1618835540000|2021-04-19 12:32:20|6647|6644.2|6646.8|6644|6647.3|6644.5|6646.8|6644|8
1618835550000|2021-04-19 12:32:30|6647|6644.2|6646.5|6643.7|6647|6644.2|6646.5|6643.7|1
1618835560000|2021-04-19 12:32:40|6646.3|6643.5|6646.3|6643.5|6646.5|6643.7|6646.3|6643.5|0
1618835570000|2021-04-19 12:32:50|||||||||2
1618835580000|2021-04-19 12:33:00|6646|6643.2|6646|6643.2|6646|6643.2|6646|6643.2|1
1618835590000|2021-04-19 12:33:10|6645.3|6642.5|6645.8|6643|6646|6643.2|6645.3|6642.5|22
1618835600000|2021-04-19 12:33:20|||||||||4
1618835610000|2021-04-19 12:33:30|||||||||1
1618835620000|2021-04-19 12:33:40|6646|6643.2|6648|6645.2|6648|6645.2|6646|6643.2|15
1618835630000|2021-04-19 12:33:50|6647.8|6645|6647.3|6644.5|6647.8|6645|6646.6|6643.8|4
1618835640000|2021-04-19 12:34:00|6648|6645.2|6647.8|6645|6648|6645.2|6647.3|6644.5|14
1618835650000|2021-04-19 12:34:10|6648|6645.2|6648.5|6645.7|6649|6646.2|6647.8|6645|33
1618835660000|2021-04-19 12:34:20|6648.3|6645.5|6648.3|6645.5|6648.5|6645.7|6648.3|6645.5|3
1618835670000|2021-04-19 12:34:30|6647.3|6644.5|6648|6645.2|6648.3|6645.5|6647.3|6644.5|32
1618835680000|2021-04-19 12:34:40|6648.3|6645.5|6648.3|6645.5|6648.3|6645.5|6648.3|6645.5|5
1618835690000|2021-04-19 12:34:50|6648|6645.2|6648|6645.2|6648.3|6645.5|6648|6645.2|27
1618835700000|2021-04-19 12:35:00|6648.3|6645.5|6648.3|6645.5|6648.3|6645.5|6648.3|6645.5|3
1618835710000|2021-04-19 12:35:10|6648|6645.2|6649.3|6646.5|6649.3|6646.5|6648|6645.2|28
1618835720000|2021-04-19 12:35:20|6649|6646.2|6649|6646.2|6649|6646.2|6648.3|6645.5|31
1618835730000|2021-04-19 12:35:30|6649.3|6646.5|6647.5|6644.7|6649.3|6646.5|6647.3|6644.5|15
1618835740000|2021-04-19 12:35:40|6647.3|6644.5|6647.3|6644.5|6647.3|6644.5|6647.3|6644.5|1
1618835750000|2021-04-19 12:35:50|6647|6644.2|6647|6644.2|6647.3|6644.5|6647|6644.2|27
1618835760000|2021-04-19 12:36:00|||||||||6
1618835770000|2021-04-19 12:36:10|6646.6|6643.8|6646.3|6643.5|6647|6644.2|6646.3|6643.5|5
1618835780000|2021-04-19 12:36:20|6646|6643.2|6643.8|6641|6646|6643.2|6643.3|6640.5|34
1618835790000|2021-04-19 12:36:30|6644|6641.2|6645.3|6642.5|6645.3|6642.5|6644|6641.2|8
1618835800000|2021-04-19 12:36:40|||||||||1
1618835810000|2021-04-19 12:36:50|6645|6642.2|6645|6642.2|6645|6642.2|6644.8|6642|1
1618835820000|2021-04-19 12:37:00|6644.8|6642|6645.3|6642.5|6645.3|6642.5|6644.8|6642|5
1618835840000|2021-04-19 12:37:20|6645|6642.2|6645|6642.2|6645|6642.2|6644.8|6642|2
1618835850000|2021-04-19 12:37:30|6646.3|6643.5|6649.3|6646.5|6649.3|6646.5|6646.3|6643.5|25
1618835860000|2021-04-19 12:37:40|6649|6646.2|6648.8|6646|6649|6646.2|6648.8|6646|3
1618835870000|2021-04-19 12:37:50|6648|6645.2|6648|6645.2|6648|6645.2|6647.8|6645|3
1618835880000|2021-04-19 12:38:00|6648.3|6645.5|6648.8|6646|6649.3|6646.5|6648|6645.2|6
1618835890000|2021-04-19 12:38:10|6648.7|6645.9|6648.8|6646|6649.3|6646.5|6648.3|6645.5|2
1618835900000|2021-04-19 12:38:20|6649|6646.2|6649|6646.2|6650|6647.2|6648.8|6646|20
1618835910000|2021-04-19 12:38:30|6648.8|6646|6649|6646.2|6649|6646.2|6648.8|6646|2
1618835920000|2021-04-19 12:38:40|6648.8|6646|6648.3|6645.5|6648.8|6646|6648.3|6645.5|1
1618835930000|2021-04-19 12:38:50|||||||||5
1618835940000|2021-04-19 12:39:00|6647.3|6644.5|6647.3|6644.5|6647.6|6644.8|6647.3|6644.5|6
1618835950000|2021-04-19 12:39:10|6646.8|6644|6647.3|6644.5|6647.3|6644.5|6646.8|6644|55
1618835970000|2021-04-19 12:39:30|||||||||25
1618835980000|2021-04-19 12:39:40|6648.3|6645.5|6648.3|6645.5|6648.3|6645.5|6648.3|6645.5|1
1618835990000|2021-04-19 12:39:50|6647.8|6645|6647.8|6645|6647.8|6645|6647.8|6645|6
1618836000000|2021-04-19 12:40:00|6647.3|6644.5|6649.3|6646.5|6649.3|6646.5|6647.3|6644.5|2
1618836010000|2021-04-19 12:40:10|6649.5|6646.7|6650|6647.2|6650|6647.2|6649.5|6646.7|8
1618836020000|2021-04-19 12:40:20|6649.8|6647|6649.3|6646.5|6650.3|6647.5|6649.3|6646.5|6
1618836030000|2021-04-19 12:40:30|6649.5|6646.7|6649.3|6646.5|6650|6647.2|6649.3|6646.5|2
1618836040000|2021-04-19 12:40:40|6649.8|6647|6649.5|6646.7|6649.8|6647|6649.3|6646.5|3
1618836050000|2021-04-19 12:40:50|6649.8|6647|6649.8|6647|6649.8|6647|6649.3|6646.5|5
1618836060000|2021-04-19 12:41:00|6651.3|6648.5|6655.1|6652.3|6656.1|6653.3|6651.3|6648.5|162
1618836070000|2021-04-19 12:41:10|6655.6|6652.8|6655.5|6652.7|6656.3|6653.5|6654.8|6652|20
1618836080000|2021-04-19 12:41:20|6655.3|6652.5|6653.3|6650.5|6655.3|6652.5|6653|6650.2|40
1618836090000|2021-04-19 12:41:30|6653.5|6650.7|6655.1|6652.3|6656.6|6653.8|6653|6650.2|1610
1618836100000|2021-04-19 12:41:40|6655.3|6652.5|6655.6|6652.8|6655.8|6653|6655.1|6652.3|14
1618836110000|2021-04-19 12:41:50|6655.3|6652.5|6655.1|6652.3|6655.6|6652.8|6655.1|6652.3|17
1618836120000|2021-04-19 12:42:00|6655.3|6652.5|6654.3|6651.5|6655.6|6652.8|6654.1|6651.3|25
1618836130000|2021-04-19 12:42:10|6654.1|6651.3|6654.3|6651.5|6654.6|6651.8|6654.1|6651.3|10
1618836140000|2021-04-19 12:42:20|6654.6|6651.8|6655.3|6652.5|6655.3|6652.5|6654.6|6651.8|8
1618836150000|2021-04-19 12:42:30|6655.1|6652.3|6655.3|6652.5|6655.3|6652.5|6655.1|6652.3|4
1618836160000|2021-04-19 12:42:40|6655.1|6652.3|6655.1|6652.3|6655.3|6652.5|6654.6|6651.8|15
1618836170000|2021-04-19 12:42:50|6655|6652.2|6655.1|6652.3|6655.3|6652.5|6655|6652.2|2
1618836180000|2021-04-19 12:43:00|6654.6|6651.8|6655.1|6652.3|6655.6|6652.8|6654.6|6651.8|9
1618836190000|2021-04-19 12:43:10|6654.6|6651.8|6654.6|6651.8|6654.6|6651.8|6654.6|6651.8|0
1618836200000|2021-04-19 12:43:20|6655|6652.2|6655.1|6652.3|6655.1|6652.3|6654.6|6651.8|4
1618836210000|2021-04-19 12:43:30|6655|6652.2|6654.8|6652|6655|6652.2|6654.8|6652|0
1618836220000|2021-04-19 12:43:40|6655|6652.2|6655.3|6652.5|6655.3|6652.5|6654.6|6651.8|17
1618836230000|2021-04-19 12:43:50|6655.1|6652.3|6655.1|6652.3|6655.1|6652.3|6655.1|6652.3|0
1618836240000|2021-04-19 12:44:00|6655.3|6652.5|6654.6|6651.8|6655.3|6652.5|6654.6|6651.8|2
1618836250000|2021-04-19 12:44:10|6654.3|6651.5|6654.6|6651.8|6654.8|6652|6654.3|6651.5|3
1618836260000|2021-04-19 12:44:20|6654.3|6651.5|6654.6|6651.8|6655.3|6652.5|6654.3|6651.5|8
1618836270000|2021-04-19 12:44:30|6654.3|6651.5|6655.1|6652.3|6655.1|6652.3|6654.3|6651.5|43
1618836280000|2021-04-19 12:44:40|6655.3|6652.5|6655|6652.2|6655.3|6652.5|6655|6652.2|3
1618836290000|2021-04-19 12:44:50|6654.6|6651.8|6654.6|6651.8|6654.6|6651.8|6654.6|6651.8|13
1618836300000|2021-04-19 12:45:00|6654.3|6651.5|6655.1|6652.3|6655.1|6652.3|6653.6|6650.8|19
1618836310000|2021-04-19 12:45:10|6654.6|6651.8|6655.1|6652.3|6655.1|6652.3|6654.6|6651.8|1
1618836320000|2021-04-19 12:45:20|6655|6652.2|6654.6|6651.8|6655|6652.2|6654.6|6651.8|41
1618836330000|2021-04-19 12:45:30|6655.1|6652.3|6655.1|6652.3|6655.1|6652.3|6655.1|6652.3|19
1618836350000|2021-04-19 12:45:50|6655.3|6652.5|6658.3|6655.5|6658.3|6655.5|6655.3|6652.5|59
1618836360000|2021-04-19 12:46:00|6657.6|6654.8|6657.6|6654.8|6659.3|6656.5|6657.6|6654.8|39
1618836370000|2021-04-19 12:46:10|6657.9|6655.1|6658.6|6655.8|6658.6|6655.8|6657.9|6655.1|7
1618836380000|2021-04-19 12:46:20|6658.3|6655.5|6658.3|6655.5|6658.3|6655.5|6657.6|6654.8|32
1618836390000|2021-04-19 12:46:30|6658.1|6655.3|6658.3|6655.5|6658.3|6655.5|6658.1|6655.3|2
1618836400000|2021-04-19 12:46:40|6658.1|6655.3|6657.3|6654.5|6658.3|6655.5|6656.9|6654.1|82
1618836410000|2021-04-19 12:46:50|6657.6|6654.8|6657.1|6654.3|6657.6|6654.8|6656.6|6653.8|16
1618836420000|2021-04-19 12:47:00|6657.3|6654.5|6658.6|6655.8|6658.6|6655.8|6657.3|6654.5|43
1618836430000|2021-04-19 12:47:10|6658.3|6655.5|6658.1|6655.3|6658.3|6655.5|6657.6|6654.8|4
1618836440000|2021-04-19 12:47:20|6659.3|6656.5|6658.8|6656|6659.3|6656.5|6658.6|6655.8|96
1618836450000|2021-04-19 12:47:30|6658.6|6655.8|6658.6|6655.8|6658.6|6655.8|6658.6|6655.8|0
1618836460000|2021-04-19 12:47:40|6658.3|6655.5|6658.6|6655.8|6658.6|6655.8|6657.6|6654.8|7
1618836470000|2021-04-19 12:47:50|6658.1|6655.3|6657.6|6654.8|6658.1|6655.3|6657.6|6654.8|5
1618836480000|2021-04-19 12:48:00|6658|6655.2|6658.3|6655.5|6658.8|6656|6658|6655.2|31
1618836490000|2021-04-19 12:48:10|6658|6655.2|6658.3|6655.5|6658.6|6655.8|6657.3|6654.5|22
1618836500000|2021-04-19 12:48:20|6658.1|6655.3|6658.1|6655.3|6658.3|6655.5|6657.6|6654.8|5
1618836510000|2021-04-19 12:48:30|6657.8|6655|6660.1|6657.3|6660.3|6657.5|6657.6|6654.8|30
1618836520000|2021-04-19 12:48:40|6660.3|6657.5|6660.1|6657.3|6660.3|6657.5|6659.6|6656.8|31
1618836530000|2021-04-19 12:48:50|6660|6657.2|6658.6|6655.8|6660|6657.2|6658.6|6655.8|16
1618836540000|2021-04-19 12:49:00|6659.3|6656.5|6657.1|6654.3|6659.3|6656.5|6655.6|6652.8|93
1618836550000|2021-04-19 12:49:10|6656.6|6653.8|6655.6|6652.8|6656.6|6653.8|6655.6|6652.8|16
1618836560000|2021-04-19 12:49:20|6655.1|6652.3|6656|6653.2|6656.1|6653.3|6654.5|6651.7|68
1618836570000|2021-04-19 12:49:30|6655.6|6652.8|6655|6652.2|6655.6|6652.8|6654.6|6651.8|24
1618836580000|2021-04-19 12:49:40|6654.5|6651.7|6654.6|6651.8|6655.1|6652.3|6654.1|6651.3|37
1618836590000|2021-04-19 12:49:50|6654.1|6651.3|6654.5|6651.7|6654.6|6651.8|6653.6|6650.8|7
1618836600000|2021-04-19 12:50:00|6654.1|6651.3|6654|6651.2|6654.6|6651.8|6654|6651.2|8
1618836610000|2021-04-19 12:50:10|6653.6|6650.8|6655|6652.2|6655.6|6652.8|6653.6|6650.8|31
1618836620000|2021-04-19 12:50:20|6654.6|6651.8|6651.3|6648.5|6654.6|6651.8|6650.6|6647.8|58
1618836630000|2021-04-19 12:50:30|6651.6|6648.8|6651.6|6648.8|6652.1|6649.3|6651.1|6648.3|26
1618836640000|2021-04-19 12:50:40|6651.1|6648.3|6651.1|6648.3|6651.6|6648.8|6651.1|6648.3|10
1618836650000|2021-04-19 12:50:50|6651.3|6648.5|6651.1|6648.3|6651.6|6648.8|6650.6|6647.8|8
1618836660000|2021-04-19 12:51:00|6650.8|6648|6651.1|6648.3|6652.1|6649.3|6650.6|6647.8|33
1618836670000|2021-04-19 12:51:10|6651|6648.2|6652|6649.2|6652|6649.2|6650.6|6647.8|11
1618836680000|2021-04-19 12:51:20|6652.3|6649.5|6653|6650.2|6653|6650.2|6652.3|6649.5|11
1618836690000|2021-04-19 12:51:30|6652.6|6649.8|6652.1|6649.3|6653|6650.2|6652|6649.2|9
1618836700000|2021-04-19 12:51:40|6652|6649.2|6651.6|6648.8|6653|6650.2|6651.6|6648.8|16
1618836710000|2021-04-19 12:51:50|6651.3|6648.5|6651.6|6648.8|6651.6|6648.8|6650.6|6647.8|7
1618836720000|2021-04-19 12:52:00|6650.9|6648.1|6650.3|6647.5|6651.3|6648.5|6650.3|6647.5|23
1618836730000|2021-04-19 12:52:10|6650.6|6647.8|6652.1|6649.3|6652.1|6649.3|6650.6|6647.8|12
1618836740000|2021-04-19 12:52:20|6651.6|6648.8|6651.6|6648.8|6652.6|6649.8|6651.3|6648.5|11
1618836750000|2021-04-19 12:52:30|6652.1|6649.3|6651.6|6648.8|6652.1|6649.3|6651.6|6648.8|6
1618836760000|2021-04-19 12:52:40|6651.5|6648.7|6650.6|6647.8|6651.5|6648.7|6650.6|6647.8|13
1618836770000|2021-04-19 12:52:50|6651.3|6648.5|6651.6|6648.8|6651.6|6648.8|6650.6|6647.8|20
1618836780000|2021-04-19 12:53:00|6652|6649.2|6652.3|6649.5|6652.3|6649.5|6652|6649.2|10
1618836790000|2021-04-19 12:53:10|6651.9|6649.1|6651.6|6648.8|6652.3|6649.5|6651.6|6648.8|5
1618836800000|2021-04-19 12:53:20|6652.1|6649.3|6652.1|6649.3|6652.1|6649.3|6651.6|6648.8|8
1618836810000|2021-04-19 12:53:30|6651.9|6649.1|6651.6|6648.8|6652.1|6649.3|6651.6|6648.8|3
1618836820000|2021-04-19 12:53:40|6651.3|6648.5|6650.6|6647.8|6651.3|6648.5|6650.6|6647.8|15
1618836830000|2021-04-19 12:53:50|6651.6|6648.8|6651.3|6648.5|6651.6|6648.8|6651.3|6648.5|34
1618836840000|2021-04-19 12:54:00|6651.6|6648.8|6649.6|6646.8|6651.6|6648.8|6649.6|6646.8|13
1618836850000|2021-04-19 12:54:10|6649.3|6646.5|6649.3|6646.5|6649.3|6646.5|6649.1|6646.3|12
1618836860000|2021-04-19 12:54:20|6648.6|6645.8|6649.1|6646.3|6649.6|6646.8|6648.6|6645.8|10
1618836870000|2021-04-19 12:54:30|6648.6|6645.8|6647.1|6644.3|6648.6|6645.8|6646.6|6643.8|19
1618836880000|2021-04-19 12:54:40|6647.6|6644.8|6646.6|6643.8|6647.6|6644.8|6646.6|6643.8|18
1618836890000|2021-04-19 12:54:50|6646.3|6643.5|6645.6|6642.8|6646.6|6643.8|6645.6|6642.8|7
1618836900000|2021-04-19 12:55:00|6645.9|6643.1|6646.6|6643.8|6646.6|6643.8|6645.9|6643.1|16
1618836910000|2021-04-19 12:55:10|6646.9|6644.1|6648.8|6646|6648.8|6646|6646.9|6644.1|44
1618836920000|2021-04-19 12:55:20|6648.6|6645.8|6647.6|6644.8|6648.6|6645.8|6647.6|6644.8|4
1618836930000|2021-04-19 12:55:30|||||||||22
1618836950000|2021-04-19 12:55:50|6647.3|6644.5|6647.3|6644.5|6647.3|6644.5|6647.3|6644.5|8
1618836960000|2021-04-19 12:56:00|6646.1|6643.3|6646.6|6643.8|6646.6|6643.8|6645.6|6642.8|13
1618836970000|2021-04-19 12:56:10|6646.1|6643.3|6647.1|6644.3|6647.1|6644.3|6645.6|6642.8|9
1618836980000|2021-04-19 12:56:20|6647.6|6644.8|6647.6|6644.8|6647.6|6644.8|6647.3|6644.5|6
1618836990000|2021-04-19 12:56:30|6647.3|6644.5|6646.6|6643.8|6647.3|6644.5|6646.6|6643.8|18
1618837000000|2021-04-19 12:56:40|6646.3|6643.5|6646.6|6643.8|6646.6|6643.8|6646.3|6643.5|4
1618837010000|2021-04-19 12:56:50|6646.9|6644.1|6647.3|6644.5|6647.6|6644.8|6646.9|6644.1|19
1618837020000|2021-04-19 12:57:00|6647.1|6644.3|6648.1|6645.3|6648.3|6645.5|6646.1|6643.3|22
1618837030000|2021-04-19 12:57:10|6647.9|6645.1|6647.6|6644.8|6648.1|6645.3|6647.6|6644.8|11
1618837040000|2021-04-19 12:57:20|6648.3|6645.5|6648.3|6645.5|6648.3|6645.5|6648.1|6645.3|15
1618837050000|2021-04-19 12:57:30|6648.1|6645.3|6648.6|6645.8|6648.6|6645.8|6648.1|6645.3|4
1618837060000|2021-04-19 12:57:40|6648.3|6645.5|6647.6|6644.8|6648.6|6645.8|6647.6|6644.8|7
1618837070000|2021-04-19 12:57:50|6647.3|6644.5|6650.1|6647.3|6650.3|6647.5|6647.1|6644.3|53
1618837080000|2021-04-19 12:58:00|6649.6|6646.8|6648.8|6646|6650.8|6648|6648.3|6645.5|69
1618837090000|2021-04-19 12:58:10|6648.6|6645.8|6650.3|6647.5|6650.3|6647.5|6648.6|6645.8|13
1618837100000|2021-04-19 12:58:20|6650.1|6647.3|6650.1|6647.3|6650.3|6647.5|6650.1|6647.3|6
1618837110000|2021-04-19 12:58:30|6649.6|6646.8|6652.1|6649.3|6652.1|6649.3|6649.6|6646.8|8
1618837120000|2021-04-19 12:58:40|6652.6|6649.8|6653.1|6650.3|6653.3|6650.5|6652.6|6649.8|99
1618837130000|2021-04-19 12:58:50|6654.1|6651.3|6653.9|6651.1|6654.6|6651.8|6653.6|6650.8|88
1618837140000|2021-04-19 12:59:00|6654.1|6651.3|6655.6|6652.8|6655.9|6653.1|6654.1|6651.3|19
1618837150000|2021-04-19 12:59:10|6655.1|6652.3|6654.6|6651.8|6655.6|6652.8|6654.6|6651.8|4
1618837160000|2021-04-19 12:59:20|6652.4|6649.6|6651.1|6648.3|6652.4|6649.6|6650.9|6648.1|57
1618837170000|2021-04-19 12:59:30|6651.6|6648.8|6651.6|6648.8|6651.8|6649|6651.3|6648.5|38
1618837180000|2021-04-19 12:59:40|6651.1|6648.3|6651.8|6649|6651.8|6649|6651.1|6648.3|33
1618837190000|2021-04-19 12:59:50|6652.1|6649.3|6652.1|6649.3|6652.6|6649.8|6651.6|6648.8|10
1618837200000|2021-04-19 13:00:00|6652.3|6649.5|6645.6|6642.8|6652.3|6649.5|6643.6|6640.8|328
1618837210000|2021-04-19 13:00:10|6647.6|6644.8|6652.3|6649.5|6652.3|6649.5|6647.6|6644.8|97
1618837220000|2021-04-19 13:00:20|6651.8|6649|6659.8|6657|6660.1|6657.3|6651.8|6649|157
1618837230000|2021-04-19 13:00:30|6659.6|6656.8|6655.9|6653.1|6659.6|6656.8|6655.6|6652.8|26
1618837240000|2021-04-19 13:00:40|6655.3|6652.5|6650.8|6648|6655.3|6652.5|6649.6|6646.8|19
1618837250000|2021-04-19 13:00:50|6650.3|6647.5|6651.3|6648.5|6651.3|6648.5|6647.8|6645|27
1618837260000|2021-04-19 13:01:00|6651.6|6648.8|6652.3|6649.5|6653.3|6650.5|6651.6|6648.8|31
1618837270000|2021-04-19 13:01:10|6652.8|6650|6657.3|6654.5|6657.3|6654.5|6652.6|6649.8|36
1618837280000|2021-04-19 13:01:20|6657.1|6654.3|6661.6|6658.8|6663.8|6661|6656.3|6653.5|189
1618837290000|2021-04-19 13:01:30|6660.9|6658.1|6661.4|6658.6|6662.6|6659.8|6660.8|6658|215
1618837300000|2021-04-19 13:01:40|6662.3|6659.5|6664.8|6662|6665.3|6662.5|6660.8|6658|164
1618837310000|2021-04-19 13:01:50|6664.3|6661.5|6663.8|6661|6665.6|6662.8|6663.6|6660.8|215
1618837320000|2021-04-19 13:02:00|6664.1|6661.3|6663.3|6660.5|6664.3|6661.5|6661.6|6658.8|48
1618837330000|2021-04-19 13:02:10|6662.6|6659.8|6664.1|6661.3|6664.3|6661.5|6662.3|6659.5|15
1618837340000|2021-04-19 13:02:20|6663.6|6660.8|6662.3|6659.5|6663.6|6660.8|6662.3|6659.5|6
1618837350000|2021-04-19 13:02:30|6662.6|6659.8|6664.6|6661.8|6665.6|6662.8|6662.6|6659.8|26
1618837360000|2021-04-19 13:02:40|6663.9|6661.1|6661.3|6658.5|6663.9|6661.1|6661.3|6658.5|17
1618837370000|2021-04-19 13:02:50|6660.9|6658.1|6660.3|6657.5|6660.9|6658.1|6657.6|6654.8|42
1618837380000|2021-04-19 13:03:00|6660.1|6657.3|6660.8|6658|6660.8|6658|6658.6|6655.8|16
1618837390000|2021-04-19 13:03:10|6661.1|6658.3|6662.6|6659.8|6662.9|6660.1|6660.1|6657.3|51
1618837400000|2021-04-19 13:03:20|6663.3|6660.5|6661.9|6659.1|6663.6|6660.8|6661.3|6658.5|28
1618837410000|2021-04-19 13:03:30|6661.8|6659|6661.6|6658.8|6661.8|6659|6659.4|6656.6|36
1618837420000|2021-04-19 13:03:40|6660.9|6658.1|6661.6|6658.8|6661.9|6659.1|6660.6|6657.8|26
1618837430000|2021-04-19 13:03:50|6661.3|6658.5|6663.3|6660.5|6663.3|6660.5|6661.3|6658.5|31
1618837440000|2021-04-19 13:04:00|6663.1|6660.3|6662.1|6659.3|6663.3|6660.5|6661.6|6658.8|29
1618837450000|2021-04-19 13:04:10|6661.9|6659.1|6656.6|6653.8|6661.9|6659.1|6655.1|6652.3|66
1618837460000|2021-04-19 13:04:20|6655.9|6653.1|6658.3|6655.5|6658.3|6655.5|6655.8|6653|15
1618837470000|2021-04-19 13:04:30|6658.6|6655.8|6656.8|6654|6658.6|6655.8|6656.1|6653.3|19
1618837480000|2021-04-19 13:04:40|6657.1|6654.3|6657.1|6654.3|6658.6|6655.8|6657.1|6654.3|51
1618837490000|2021-04-19 13:04:50|6656.6|6653.8|6657.6|6654.8|6657.6|6654.8|6656.3|6653.5|5
1618837500000|2021-04-19 13:05:00|6657.1|6654.3|6657.3|6654.5|6658.9|6656.1|6657.1|6654.3|23
1618837510000|2021-04-19 13:05:10|6657.1|6654.3|6655.6|6652.8|6657.3|6654.5|6654.6|6651.8|168
1618837520000|2021-04-19 13:05:20|6655.3|6652.5|6655.6|6652.8|6655.6|6652.8|6654.6|6651.8|43
1618837530000|2021-04-19 13:05:30|6655.9|6653.1|6657.2|6654.4|6657.2|6654.4|6655.9|6653.1|14
1618837540000|2021-04-19 13:05:40|6657.1|6654.3|6657.2|6654.4|6657.6|6654.8|6656.6|6653.8|6
1618837550000|2021-04-19 13:05:50|6657.6|6654.8|6658.6|6655.8|6659.1|6656.3|6657.6|6654.8|16
1618837560000|2021-04-19 13:06:00|6657.6|6654.8|6658.1|6655.3|6658.2|6655.4|6657.1|6654.3|114
1618837570000|2021-04-19 13:06:10|6657.3|6654.5|6655.2|6652.4|6657.3|6654.5|6655.1|6652.3|8
1618837580000|2021-04-19 13:06:20|6655.1|6652.3|6653.1|6650.3|6655.6|6652.8|6652.6|6649.8|35
1618837590000|2021-04-19 13:06:30|6652.6|6649.8|6652.6|6649.8|6653.6|6650.8|6647.7|6644.9|490
1618837600000|2021-04-19 13:06:40|6653.2|6650.4|6651.9|6649.1|6653.6|6650.8|6650.9|6648.1|84
1618837610000|2021-04-19 13:06:50|6651.4|6648.6|6650.4|6647.6|6651.4|6648.6|6648.4|6645.6|31
1618837620000|2021-04-19 13:07:00|6649.9|6647.1|6646.9|6644.1|6649.9|6647.1|6645.8|6643|90
1618837630000|2021-04-19 13:07:10|6646.8|6644|6651.2|6648.4|6651.2|6648.4|6646.3|6643.5|1143
1618837640000|2021-04-19 13:07:20|6651.6|6648.8|6651.6|6648.8|6652.1|6649.3|6650.6|6647.8|70
1618837650000|2021-04-19 13:07:30|6651.4|6648.6|6652.2|6649.4|6653.2|6650.4|6650.9|6648.1|28
1618837660000|2021-04-19 13:07:40|6651.2|6648.4|6651.2|6648.4|6652.2|6649.4|6651.2|6648.4|1
1618837670000|2021-04-19 13:07:50|6651.1|6648.3|6651.2|6648.4|6651.2|6648.4|6651.1|6648.3|2
1618837680000|2021-04-19 13:08:00|6651.6|6648.8|6655.6|6652.8|6656.2|6653.4|6651.6|6648.8|12
1618837690000|2021-04-19 13:08:10|6655.1|6652.3|6654.9|6652.1|6655.7|6652.9|6654.2|6651.4|26
1618837700000|2021-04-19 13:08:20|6655.6|6652.8|6657.2|6654.4|6657.2|6654.4|6654.6|6651.8|40
1618837710000|2021-04-19 13:08:30|6657.1|6654.3|6656.2|6653.4|6657.1|6654.3|6655.2|6652.4|30
1618837720000|2021-04-19 13:08:40|6656.1|6653.3|6655.1|6652.3|6656.1|6653.3|6654.2|6651.4|25
1618837730000|2021-04-19 13:08:50|6654.2|6651.4|6654.2|6651.4|6654.2|6651.4|6653.6|6650.8|40
1618837740000|2021-04-19 13:09:00|6654.1|6651.3|6656.1|6653.3|6656.2|6653.4|6654.1|6651.3|33
1618837750000|2021-04-19 13:09:10|6656.2|6653.4|6657.2|6654.4|6659.2|6656.4|6656.2|6653.4|6
1618837760000|2021-04-19 13:09:20|6657.7|6654.9|6658.6|6655.8|6659.1|6656.3|6657.7|6654.9|5
1618837770000|2021-04-19 13:09:30|6658.9|6656.1|6659.1|6656.3|6659.2|6656.4|6658.6|6655.8|18
1618837780000|2021-04-19 13:09:40|6659.6|6656.8|6658.6|6655.8|6660.2|6657.4|6658.6|6655.8|27
1618837790000|2021-04-19 13:09:50|6658.9|6656.1|6658.6|6655.8|6659.6|6656.8|6658.6|6655.8|9
1618837800000|2021-04-19 13:10:00|6657.2|6654.4|6655.6|6652.8|6657.2|6654.4|6653.6|6650.8|164
1618837810000|2021-04-19 13:10:10|6655.1|6652.3|6655.9|6653.1|6656.2|6653.4|6654.6|6651.8|6
1618837820000|2021-04-19 13:10:20|6655.1|6652.3|6657.2|6654.4|6657.2|6654.4|6654.6|6651.8|21
1618837830000|2021-04-19 13:10:30|6657.1|6654.3|6654.6|6651.8|6657.1|6654.3|6654.6|6651.8|25
1618837840000|2021-04-19 13:10:40|6653.6|6650.8|6655.1|6652.3|6655.2|6652.4|6653.6|6650.8|53
1618837850000|2021-04-19 13:10:50|6654.9|6652.1|6655.1|6652.3|6656.6|6653.8|6654.6|6651.8|6
1618837860000|2021-04-19 13:11:00|6654.6|6651.8|6653.2|6650.4|6655.1|6652.3|6652.6|6649.8|9
1618837870000|2021-04-19 13:11:10|6654.2|6651.4|6654.2|6651.4|6655.2|6652.4|6653.6|6650.8|25
1618837880000|2021-04-19 13:11:20|6655.1|6652.3|6655.2|6652.4|6656.2|6653.4|6654.6|6651.8|28
1618837890000|2021-04-19 13:11:30|6655.1|6652.3|6656.9|6654.1|6657.1|6654.3|6655.1|6652.3|14
1618837900000|2021-04-19 13:11:40|6657.1|6654.3|6657.1|6654.3|6657.7|6654.9|6657.1|6654.3|3
1618837910000|2021-04-19 13:11:50|6656.9|6654.1|6655.6|6652.8|6657.1|6654.3|6655.6|6652.8|2
1618837920000|2021-04-19 13:12:00|6655.2|6652.4|6654.1|6651.3|6655.2|6652.4|6653.6|6650.8|35
1618837930000|2021-04-19 13:12:10|6654.2|6651.4|6654.2|6651.4|6654.2|6651.4|6653.6|6650.8|18
1618837940000|2021-04-19 13:12:20|6654.6|6651.8|6654.6|6651.8|6654.6|6651.8|6653.6|6650.8|18
1618837950000|2021-04-19 13:12:30|6654.4|6651.6|6652.9|6650.1|6654.4|6651.6|6650.6|6647.8|104
1618837960000|2021-04-19 13:12:40|6652.1|6649.3|6651.1|6648.3|6652.2|6649.4|6651.1|6648.3|8
1618837970000|2021-04-19 13:12:50|6651.2|6648.4|6651.1|6648.3|6651.6|6648.8|6651.1|6648.3|5
1618837980000|2021-04-19 13:13:00|6650.6|6647.8|6650.6|6647.8|6650.6|6647.8|6647.1|6644.3|31
1618837990000|2021-04-19 13:13:10|6650.9|6648.1|6651.2|6648.4|6651.6|6648.8|6650.1|6647.3|22
1618838000000|2021-04-19 13:13:20|6651.1|6648.3|6656.2|6653.4|6656.2|6653.4|6651.1|6648.3|50
1618838010000|2021-04-19 13:13:30|6655.9|6653.1|6655.2|6652.4|6657.2|6654.4|6654.9|6652.1|458
1618838020000|2021-04-19 13:13:40|6654.9|6652.1|6654.1|6651.3|6654.9|6652.1|6653.1|6650.3|106
1618838030000|2021-04-19 13:13:50|6653.6|6650.8|6654.2|6651.4|6654.4|6651.6|6653.6|6650.8|10
1618838040000|2021-04-19 13:14:00|6653.6|6650.8|6656.1|6653.3|6657.1|6654.3|6653.6|6650.8|34
1618838050000|2021-04-19 13:14:10|6656.2|6653.4|6657.1|6654.3|6657.2|6654.4|6656.1|6653.3|5
1618838060000|2021-04-19 13:14:20|6656.6|6653.8|6656.6|6653.8|6657.2|6654.4|6656.6|6653.8|1
1618838070000|2021-04-19 13:14:30|6657.1|6654.3|6655.1|6652.3|6657.1|6654.3|6653.6|6650.8|3
1618838080000|2021-04-19 13:14:40|6654.8|6652|6654.2|6651.4|6655.4|6652.6|6654.1|6651.3|12
1618838090000|2021-04-19 13:14:50|6654.1|6651.3|6652.9|6650.1|6654.2|6651.4|6652.6|6649.8|11
1618838100000|2021-04-19 13:15:00|6652.6|6649.8|6650.6|6647.8|6652.6|6649.8|6648.6|6645.8|49
1618838110000|2021-04-19 13:15:10|6650.1|6647.3|6651.1|6648.3|6651.1|6648.3|6649.9|6647.1|21
1618838120000|2021-04-19 13:15:20|6650.9|6648.1|6651.6|6648.8|6651.6|6648.8|6649.6|6646.8|7
1618838130000|2021-04-19 13:15:30|6651.1|6648.3|6649.6|6646.8|6651.1|6648.3|6649.6|6646.8|5
1618838140000|2021-04-19 13:15:40|6648.6|6645.8|6648.6|6645.8|6648.6|6645.8|6647.6|6644.8|7
1618838150000|2021-04-19 13:15:50|6648.2|6645.4|6649.1|6646.3|6649.7|6646.9|6647.6|6644.8|4
1618838160000|2021-04-19 13:16:00|6648.6|6645.8|6648.6|6645.8|6649.7|6646.9|6648.6|6645.8|7
1618838170000|2021-04-19 13:16:10|6649.1|6646.3|6651.1|6648.3|6651.1|6648.3|6648.6|6645.8|23
1618838180000|2021-04-19 13:16:20|6650.6|6647.8|6649.7|6646.9|6650.6|6647.8|6649.2|6646.4|2
1618838190000|2021-04-19 13:16:30|6650.1|6647.3|6649.2|6646.4|6650.1|6647.3|6649.2|6646.4|3
1618838200000|2021-04-19 13:16:40|6649.6|6646.8|6648.9|6646.1|6649.7|6646.9|6648.9|6646.1|7
1618838210000|2021-04-19 13:16:50|6648.6|6645.8|6642.1|6639.3|6648.6|6645.8|6639.9|6637.1|117
1618838220000|2021-04-19 13:17:00|6641.9|6639.1|6642.2|6639.4|6642.2|6639.4|6640.1|6637.3|20
1618838230000|2021-04-19 13:17:10|6642.1|6639.3|6644.1|6641.3|6644.1|6641.3|6642.1|6639.3|41
1618838240000|2021-04-19 13:17:20|6643.9|6641.1|6645.1|6642.3|6645.1|6642.3|6643.2|6640.4|12
1618838250000|2021-04-19 13:17:30|6644.9|6642.1|6644.2|6641.4|6644.9|6642.1|6642.6|6639.8|51
1618838260000|2021-04-19 13:17:40|6643.6|6640.8|6643.1|6640.3|6644.1|6641.3|6642.6|6639.8|53
1618838270000|2021-04-19 13:17:50|6642.6|6639.8|6640.9|6638.1|6643.1|6640.3|6640.3|6637.5|13
1618838280000|2021-04-19 13:18:00|6641.2|6638.4|6640.9|6638.1|6641.2|6638.4|6639.4|6636.6|39
1618838290000|2021-04-19 13:18:10|6640.4|6637.6|6641.4|6638.6|6642.9|6640.1|6639.9|6637.1|134
1618838300000|2021-04-19 13:18:20|6641.6|6638.8|6644.6|6641.8|6644.6|6641.8|6641.6|6638.8|15
1618838310000|2021-04-19 13:18:30|6644.9|6642.1|6643.3|6640.5|6644.9|6642.1|6642.9|6640.1|2
1618838320000|2021-04-19 13:18:40|6642.9|6640.1|6644.2|6641.4|6644.2|6641.4|6642.4|6639.6|18
1618838330000|2021-04-19 13:18:50|6644.9|6642.1|6644.1|6641.3|6644.9|6642.1|6643.6|6640.8|52
1618838340000|2021-04-19 13:19:00|6644.2|6641.4|6644.1|6641.3|6644.9|6642.1|6643.6|6640.8|33
1618838350000|2021-04-19 13:19:10|6644.6|6641.8|6642.9|6640.1|6644.6|6641.8|6641.9|6639.1|27
1618838360000|2021-04-19 13:19:20|6642.8|6640|6642.4|6639.6|6642.8|6640|6641.9|6639.1|11
1618838370000|2021-04-19 13:19:30|6642.6|6639.8|6643.6|6640.8|6643.6|6640.8|6642.4|6639.6|4
1618838380000|2021-04-19 13:19:40|6643.2|6640.4|6642.6|6639.8|6643.2|6640.4|6641.9|6639.1|14
1618838390000|2021-04-19 13:19:50|||||||||1
1618838400000|2021-04-19 13:20:00|6642.3|6639.5|6641.1|6638.3|6642.3|6639.5|6640.4|6637.6|19
1618838410000|2021-04-19 13:20:10|6640.9|6638.1|6645.9|6643.1|6645.9|6643.1|6640.9|6638.1|54
1618838420000|2021-04-19 13:20:20|6646.1|6643.3|6648.1|6645.3|6649.6|6646.8|6645.9|6643.1|52
1618838430000|2021-04-19 13:20:30|6648.6|6645.8|6647.4|6644.6|6649.6|6646.8|6647.4|6644.6|47
1618838440000|2021-04-19 13:20:40|6647.6|6644.8|6645.9|6643.1|6647.6|6644.8|6645.9|6643.1|6
1618838450000|2021-04-19 13:20:50|6645.8|6643|6645.3|6642.5|6646.3|6643.5|6645.1|6642.3|23
1618838460000|2021-04-19 13:21:00|6645.4|6642.6|6644.9|6642.1|6645.4|6642.6|6644.9|6642.1|6
1618838470000|2021-04-19 13:21:10|6645.4|6642.6|6645.9|6643.1|6646.1|6643.3|6644.9|6642.1|10
1618838480000|2021-04-19 13:21:20|6646.4|6643.6|6647.3|6644.5|6647.3|6644.5|6645.9|6643.1|6
1618838490000|2021-04-19 13:21:30|6646.9|6644.1|6644.9|6642.1|6647.1|6644.3|6644.9|6642.1|5
1618838500000|2021-04-19 13:21:40|6645.8|6643|6645.4|6642.6|6646.6|6643.8|6645.4|6642.6|12
1618838510000|2021-04-19 13:21:50|6645.9|6643.1|6645.9|6643.1|6645.9|6643.1|6645.9|6643.1|12
1618838520000|2021-04-19 13:22:00|6644.9|6642.1|6642.9|6640.1|6644.9|6642.1|6640.3|6637.5|21
1618838530000|2021-04-19 13:22:10|6642.6|6639.8|6642.8|6640|6643.4|6640.6|6641.9|6639.1|13
1618838540000|2021-04-19 13:22:20|6642.9|6640.1|6642.8|6640|6642.9|6640.1|6641.9|6639.1|7
1618838550000|2021-04-19 13:22:30|6642.4|6639.6|6642.9|6640.1|6642.9|6640.1|6641.9|6639.1|4
1618838560000|2021-04-19 13:22:40|6642.6|6639.8|6643.3|6640.5|6643.6|6640.8|6642.4|6639.6|11
1618838570000|2021-04-19 13:22:50|6643.2|6640.4|6642.8|6640|6644.4|6641.6|6642.3|6639.5|47
1618838580000|2021-04-19 13:23:00|6642.9|6640.1|6641.9|6639.1|6643.1|6640.3|6641.9|6639.1|7
1618838590000|2021-04-19 13:23:10|6642.3|6639.5|6645.4|6642.6|6645.4|6642.6|6642.3|6639.5|4
1618838600000|2021-04-19 13:23:20|6645.8|6643|6645.8|6643|6645.8|6643|6644.9|6642.1|2
1618838610000|2021-04-19 13:23:30|6643.9|6641.1|6643.9|6641.1|6643.9|6641.1|6643.3|6640.5|8
1618838620000|2021-04-19 13:23:40|6642.9|6640.1|6642.6|6639.8|6643.4|6640.6|6642.6|6639.8|13
1618838630000|2021-04-19 13:23:50|6642.9|6640.1|6642.9|6640.1|6642.9|6640.1|6641.9|6639.1|43
1618838640000|2021-04-19 13:24:00|6643.3|6640.5|6644.4|6641.6|6644.4|6641.6|6643.3|6640.5|14
1618838650000|2021-04-19 13:24:10|6644.9|6642.1|6644.9|6642.1|6644.9|6642.1|6644.8|6642|2
1618838660000|2021-04-19 13:24:20|6645.6|6642.8|6640.8|6638|6646.4|6643.6|6640.8|6638|16
1618838670000|2021-04-19 13:24:30|6640.4|6637.6|6642.3|6639.5|6642.3|6639.5|6638.3|6635.5|100
1618838680000|2021-04-19 13:24:40|6641.9|6639.1|6643.3|6640.5|6644.3|6641.5|6641.9|6639.1|12
1618838690000|2021-04-19 13:24:50|6642.9|6640.1|6642.9|6640.1|6643.3|6640.5|6642.8|6640|2
1618838700000|2021-04-19 13:25:00|6643.3|6640.5|6644.9|6642.1|6644.9|6642.1|6642.8|6640|19
1618838710000|2021-04-19 13:25:10|6644.8|6642|6643.4|6640.6|6644.9|6642.1|6643.4|6640.6|20
1618838720000|2021-04-19 13:25:20|6643.8|6641|6644.4|6641.6|6644.8|6642|6643.4|6640.6|37
1618838730000|2021-04-19 13:25:30|6644.8|6642|6648.3|6645.5|6648.4|6645.6|6641.4|6638.6|118
1618838740000|2021-04-19 13:25:40|6648.4|6645.6|6648.4|6645.6|6649.6|6646.8|6647.9|6645.1|51
1618838750000|2021-04-19 13:25:50|6647.9|6645.1|6646.9|6644.1|6648.1|6645.3|6646.4|6643.6|15
1618838760000|2021-04-19 13:26:00|6647.1|6644.3|6646.6|6643.8|6647.1|6644.3|6645.9|6643.1|107
1618838770000|2021-04-19 13:26:10|6646.9|6644.1|6649.6|6646.8|6649.7|6646.9|6646.9|6644.1|577
1618838780000|2021-04-19 13:26:20|6650.3|6647.5|6649.2|6646.4|6650.7|6647.9|6649.2|6646.4|4
1618838790000|2021-04-19 13:26:30|6649.1|6646.3|6648.1|6645.3|6649.1|6646.3|6647.9|6645.1|8
1618838800000|2021-04-19 13:26:40|6648.2|6645.4|6648.1|6645.3|6648.2|6645.4|6648.1|6645.3|3
1618838810000|2021-04-19 13:26:50|6648.2|6645.4|6649.1|6646.3|6649.1|6646.3|6648.2|6645.4|4
1618838820000|2021-04-19 13:27:00|6648.2|6645.4|6649.6|6646.8|6649.6|6646.8|6648.2|6645.4|6
1618838830000|2021-04-19 13:27:10|6649.2|6646.4|6647.1|6644.3|6649.2|6646.4|6647.1|6644.3|14
1618838840000|2021-04-19 13:27:20|6646.4|6643.6|6645.6|6642.8|6646.4|6643.6|6645.6|6642.8|1
1618838850000|2021-04-19 13:27:30|6645.7|6642.9|6647.1|6644.3|6647.6|6644.8|6645.7|6642.9|12
1618838860000|2021-04-19 13:27:40|6646.7|6643.9|6646.1|6643.3|6647.2|6644.4|6646.1|6643.3|32
1618838870000|2021-04-19 13:27:50|6646.7|6643.9|6646.6|6643.8|6646.7|6643.9|6646.6|6643.8|7
1618838880000|2021-04-19 13:28:00|6646.2|6643.4|6647.1|6644.3|6648.2|6645.4|6646.2|6643.4|18
1618838890000|2021-04-19 13:28:10|6646.7|6643.9|6646.7|6643.9|6647.1|6644.3|6646.1|6643.3|4
1618838900000|2021-04-19 13:28:20|6647.2|6644.4|6647.2|6644.4|6648.1|6645.3|6647.2|6644.4|5
1618838910000|2021-04-19 13:28:30|6646.9|6644.1|6647.2|6644.4|6647.2|6644.4|6646.2|6643.4|14
1618838920000|2021-04-19 13:28:40|6647.6|6644.8|6647.2|6644.4|6647.6|6644.8|6646.6|6643.8|10
1618838930000|2021-04-19 13:28:50|6647.1|6644.3|6647.2|6644.4|6647.2|6644.4|6647.1|6644.3|2
1618838950000|2021-04-19 13:29:10|6647.6|6644.8|6648.2|6645.4|6648.2|6645.4|6647.6|6644.8|6
1618838960000|2021-04-19 13:29:20|6648.1|6645.3|6648.6|6645.8|6648.6|6645.8|6646.6|6643.8|38
1618838970000|2021-04-19 13:29:30|6648.2|6645.4|6648.6|6645.8|6648.6|6645.8|6647.7|6644.9|8
1618838980000|2021-04-19 13:29:40|||||||||7
1618838990000|2021-04-19 13:29:50|6649.3|6646.5|6653.6|6650.8|6654.2|6651.4|6649.3|6646.5|81
1618839000000|2021-04-19 13:30:00|6653.4|6650.6|6653.7|6650.9|6654.9|6652.1|6652.9|6650.1|45
1618839010000|2021-04-19 13:30:10|6653.6|6650.8|6654.9|6652.1|6655.6|6652.8|6653.6|6650.8|22
1618839020000|2021-04-19 13:30:20|6655.6|6652.8|6658.9|6656.1|6659.6|6656.8|6655.6|6652.8|164
1618839030000|2021-04-19 13:30:30|6658.2|6655.4|6657.2|6654.4|6658.9|6656.1|6657.2|6654.4|50
1618839040000|2021-04-19 13:30:40|6656.9|6654.1|6655.2|6652.4|6656.9|6654.1|6652.1|6649.3|49
1618839050000|2021-04-19 13:30:50|6655.7|6652.9|6658.6|6655.8|6658.7|6655.9|6655.1|6652.3|52
1618839060000|2021-04-19 13:31:00|6659.1|6656.3|6658.2|6655.4|6659.1|6656.3|6656.6|6653.8|158
1618839070000|2021-04-19 13:31:10|6658.6|6655.8|6660.1|6657.3|6660.1|6657.3|6658.1|6655.3|31
1618839080000|2021-04-19 13:31:20|6660.2|6657.4|6659.2|6656.4|6660.2|6657.4|6659.1|6656.3|39
1618839090000|2021-04-19 13:31:30|6659.6|6656.8|6658.6|6655.8|6659.6|6656.8|6658.6|6655.8|17
1618839100000|2021-04-19 13:31:40|6657.6|6654.8|6658.6|6655.8|6659.6|6656.8|6657.6|6654.8|6
1618839110000|2021-04-19 13:31:50|6658.7|6655.9|6658.6|6655.8|6661.4|6658.6|6658.6|6655.8|72
1618839120000|2021-04-19 13:32:00|6658.2|6655.4|6657.6|6654.8|6659.2|6656.4|6655.6|6652.8|24
1618839130000|2021-04-19 13:32:10|6657.7|6654.9|6659.6|6656.8|6660.7|6657.9|6657.6|6654.8|6
1618839140000|2021-04-19 13:32:20|6660.1|6657.3|6658.6|6655.8|6660.6|6657.8|6658.6|6655.8|15
1618839150000|2021-04-19 13:32:30|6658.2|6655.4|6657.1|6654.3|6658.2|6655.4|6656.6|6653.8|23
1618839160000|2021-04-19 13:32:40|6656.6|6653.8|6656.6|6653.8|6657.6|6654.8|6655.6|6652.8|5
1618839170000|2021-04-19 13:32:50|6657.1|6654.3|6657.6|6654.8|6657.6|6654.8|6656.6|6653.8|14
1618839180000|2021-04-19 13:33:00|6658.6|6655.8|6658.6|6655.8|6659.1|6656.3|6658.6|6655.8|37
1618839190000|2021-04-19 13:33:10|6658.7|6655.9|6659.1|6656.3|6659.6|6656.8|6658.1|6655.3|22
1618839200000|2021-04-19 13:33:20|6658.6|6655.8|6658.6|6655.8|6658.6|6655.8|6658.1|6655.3|9
1618839210000|2021-04-19 13:33:30|6658.9|6656.1|6659.2|6656.4|6659.6|6656.8|6658.6|6655.8|9
1618839220000|2021-04-19 13:33:40|6658.6|6655.8|6657.6|6654.8|6658.6|6655.8|6657.6|6654.8|16
1618839230000|2021-04-19 13:33:50|6657.9|6655.1|6658.1|6655.3|6658.2|6655.4|6657.1|6654.3|22
1618839240000|2021-04-19 13:34:00|6657.9|6655.1|6656.6|6653.8|6657.9|6655.1|6656.6|6653.8|6
1618839250000|2021-04-19 13:34:10|6657.6|6654.8|6657.6|6654.8|6658.2|6655.4|6657.1|6654.3|20
1618839260000|2021-04-19 13:34:20|6658.6|6655.8|6659.2|6656.4|6659.6|6656.8|6658.6|6655.8|21
1618839270000|2021-04-19 13:34:30|6659.6|6656.8|6661.9|6659.1|6662.7|6659.9|6659.6|6656.8|796
1618839280000|2021-04-19 13:34:40|6661.7|6658.9|6663.2|6660.4|6663.6|6660.8|6661.6|6658.8|21
1618839290000|2021-04-19 13:34:50|6663.6|6660.8|6665.2|6662.4|6666.2|6663.4|6663.6|6660.8|109
1618839300000|2021-04-19 13:35:00|6664.4|6661.6|6668.6|6665.8|6674.2|6667.8|6663.7|6660.9|442
1618839310000|2021-04-19 13:35:10|6668.2|6665.4|6667.6|6664.8|6669.9|6667.1|6666.7|6663.9|75
1618839320000|2021-04-19 13:35:20|6667.2|6664.4|6669.6|6666.8|6671.2|6668.4|6667.2|6664.4|85
1618839330000|2021-04-19 13:35:30|6669.2|6666.4|6668.6|6665.8|6669.2|6666.4|6668.1|6665.3|29
1618839340000|2021-04-19 13:35:40|6668.7|6665.9|6670.6|6667.8|6672.2|6669.4|6668.7|6665.9|278
1618839350000|2021-04-19 13:35:50|6670.2|6667.4|6669.2|6666.4|6670.7|6667.9|6669.1|6666.3|33
1618839360000|2021-04-19 13:36:00|6669.1|6666.3|6671.9|6669.1|6671.9|6669.1|6669.1|6666.3|185
1618839370000|2021-04-19 13:36:10|6672.2|6669.4|6670.2|6667.4|6672.6|6669.8|6669.6|6666.8|88
1618839380000|2021-04-19 13:36:20|6670.1|6667.3|6670.7|6667.9|6670.7|6667.9|6669.6|6666.8|14
1618839390000|2021-04-19 13:36:30|6670.9|6668.1|6673.6|6670.8|6675.2|6672.4|6670.6|6667.8|175
1618839400000|2021-04-19 13:36:40|6673.2|6670.4|6671.6|6668.8|6673.2|6670.4|6671.6|6668.8|28
1618839410000|2021-04-19 13:36:50|6671.2|6668.4|6670.6|6667.8|6671.2|6668.4|6669.2|6666.4|61
1618839420000|2021-04-19 13:37:00|6671.2|6668.4|6674.5|6671.7|6674.5|6671.7|6671.2|6668.4|51
1618839430000|2021-04-19 13:37:10|6675.1|6672.3|6678.2|6675.4|6679.6|6676.8|6675.1|6672.3|229
1618839440000|2021-04-19 13:37:20|6678.1|6675.3|6678.2|6675.4|6679.6|6676.8|6677.2|6674.4|38
1618839450000|2021-04-19 13:37:30|6678.4|6675.6|6678.7|6675.9|6679.4|6676.6|6678.2|6675.4|29
1618839460000|2021-04-19 13:37:40|6678.2|6675.4|6677.6|6674.8|6678.9|6676.1|6676.6|6673.8|213
1618839470000|2021-04-19 13:37:50|6678.1|6675.3|6678.6|6675.8|6678.6|6675.8|6677.6|6674.8|14
1618839480000|2021-04-19 13:38:00|6678.2|6675.4|6682.7|6679.9|6683.2|6680.4|6678.2|6675.4|332
1618839490000|2021-04-19 13:38:10|6682.9|6680.1|6682.7|6679.9|6684.2|6681.4|6682.7|6679.9|142
1618839500000|2021-04-19 13:38:20|6682.2|6679.4|6684.2|6681.4|6684.2|6681.4|6681.2|6678.4|93
1618839510000|2021-04-19 13:38:30|6684.9|6682.1|6685.2|6682.4|6685.6|6682.8|6683.9|6681.1|80
1618839520000|2021-04-19 13:38:40|6684.6|6681.8|6683.7|6680.9|6684.6|6681.8|6682.7|6679.9|138
1618839530000|2021-04-19 13:38:50|6684.2|6681.4|6683.7|6680.9|6684.6|6681.8|6683.2|6680.4|155
1618839540000|2021-04-19 13:39:00|6683.9|6681.1|6687.6|6684.8|6689.2|6686.4|6683.2|6680.4|97
1618839550000|2021-04-19 13:39:10|6687.7|6684.9|6688.7|6685.9|6689.6|6686.8|6687.6|6684.8|88
1618839560000|2021-04-19 13:39:20|6688.6|6685.8|6685.2|6682.4|6688.6|6685.8|6685.2|6682.4|23
1618839570000|2021-04-19 13:39:30|6685.6|6682.8|6681.9|6679.1|6685.6|6682.8|6681.1|6678.3|233
1618839580000|2021-04-19 13:39:40|6681.7|6678.9|6679.6|6676.8|6681.9|6679.1|6679.6|6676.8|36
1618839590000|2021-04-19 13:39:50|6680.2|6677.4|6681.2|6678.4|6681.9|6679.1|6680.2|6677.4|27
1618839600000|2021-04-19 13:40:00|6681.4|6678.6|6680.6|6677.8|6681.9|6679.1|6679.9|6677.1|76
1618839610000|2021-04-19 13:40:10|6679.9|6677.1|6681.9|6679.1|6681.9|6679.1|6679.9|6677.1|21
1618839620000|2021-04-19 13:40:20|6681.6|6678.8|6680.7|6677.9|6681.9|6679.1|6679.7|6676.9|22
1618839630000|2021-04-19 13:40:30|6680.6|6677.8|6678.6|6675.8|6681.2|6678.4|6678.6|6675.8|199
1618839640000|2021-04-19 13:40:40|6678.9|6676.1|6680.2|6677.4|6680.2|6677.4|6678.9|6676.1|24
1618839650000|2021-04-19 13:40:50|6679.6|6676.8|6680.1|6677.3|6681.6|6678.8|6679.6|6676.8|11
1618839660000|2021-04-19 13:41:00|6679.7|6676.9|6677.7|6674.9|6680.2|6677.4|6676.2|6673.4|200
1618839670000|2021-04-19 13:41:10|6678.2|6675.4|6677.2|6674.4|6678.2|6675.4|6675.6|6672.8|44
1618839680000|2021-04-19 13:41:20|6677.7|6674.9|6678.6|6675.8|6679.2|6676.4|6676.7|6673.8|203
1618839690000|2021-04-19 13:41:30|6678.2|6675.4|6679.2|6676.4|6679.2|6676.4|6678.2|6675.4|7
1618839700000|2021-04-19 13:41:40|6679.6|6676.8|6680.2|6677.4|6681.6|6678.8|6679.6|6676.8|48
1618839710000|2021-04-19 13:41:50|6680.1|6677.3|6679.6|6676.8|6681.2|6678.4|6679.6|6676.8|232
1618839720000|2021-04-19 13:42:00|6680.1|6677.3|6679.9|6677.1|6680.2|6677.4|6677.7|6674.9|134
1618839730000|2021-04-19 13:42:10|6679.7|6676.9|6679.1|6676.3|6680.2|6677.4|6678.6|6675.8|90
1618839740000|2021-04-19 13:42:20|6678.6|6675.8|6678.6|6675.8|6679.6|6676.8|6678.6|6675.8|9
1618839750000|2021-04-19 13:42:30|6678.2|6675.4|6676.2|6673.4|6678.6|6675.8|6676.2|6673.4|32
1618839760000|2021-04-19 13:42:40|6676.1|6673.3|6675.9|6673.1|6676.6|6673.8|6675.2|6672.4|15
1618839770000|2021-04-19 13:42:50|6676.2|6673.4|6676.2|6673.4|6676.9|6674.1|6676.2|6673.4|34
1618839780000|2021-04-19 13:43:00|6676.4|6673.6|6676.2|6673.4|6676.7|6673.9|6676.2|6673.4|55
1618839790000|2021-04-19 13:43:10|6675.5|6672.7|6676.2|6673.4|6676.2|6673.4|6675.2|6672.4|29
1618839800000|2021-04-19 13:43:20|6676.9|6674.1|6675|6672.2|6677.4|6674.6|6675|6672.2|58
1618839810000|2021-04-19 13:43:30|6674.7|6671.9|6673.9|6671.1|6674.7|6671.9|6672.7|6669.9|28
1618839820000|2021-04-19 13:43:40|6673.7|6670.9|6676.5|6673.7|6677.2|6674.4|6673.7|6670.9|54
1618839830000|2021-04-19 13:43:50|6677.2|6674.4|6677|6674.2|6677.2|6674.4|6676.5|6673.7|99
1618839840000|2021-04-19 13:44:00|6677.5|6674.7|6680|6677.2|6680.7|6677.9|6677.5|6674.7|46
1618839850000|2021-04-19 13:44:10|6679.9|6677.1|6679.2|6676.4|6679.9|6677.1|6679|6676.2|47
1618839860000|2021-04-19 13:44:20|6679.5|6676.7|6681.5|6678.7|6681.5|6678.7|6678.5|6675.7|157
1618839870000|2021-04-19 13:44:30|6680.5|6677.7|6680|6677.2|6680.5|6677.7|6679.9|6677.1|52
1618839880000|2021-04-19 13:44:40|6680.2|6677.4|6681|6678.2|6681|6678.2|6680|6677.2|36
1618839890000|2021-04-19 13:44:50|6681.4|6678.6|6680.2|6677.4|6681.5|6678.7|6680|6677.2|34
1618839900000|2021-04-19 13:45:00|6680.5|6677.7|6681.5|6678.7|6681.5|6678.7|6680.5|6677.7|77
1618839910000|2021-04-19 13:45:10|6682.2|6679.4|6684.2|6681.4|6684.2|6681.4|6681.9|6679.1|152
1618839920000|2021-04-19 13:45:20|6684.5|6681.7|6683.5|6680.7|6684.5|6681.7|6683.5|6680.7|17
1618839930000|2021-04-19 13:45:30|6682.5|6679.7|6681.9|6679.1|6682.7|6679.9|6681.5|6678.7|32
1618839940000|2021-04-19 13:45:40|6682|6679.2|6682.5|6679.7|6682.5|6679.7|6680|6677.2|58
1618839950000|2021-04-19 13:45:50|6681.5|6678.7|6680.9|6678.1|6681.5|6678.7|6680.5|6677.7|1
1618839960000|2021-04-19 13:46:00|6680.5|6677.7|6681.5|6678.7|6681.7|6678.9|6679.9|6677.1|25
1618839970000|2021-04-19 13:46:10|6681.7|6678.9|6681.5|6678.7|6681.7|6678.9|6681.5|6678.7|3
1618839980000|2021-04-19 13:46:20|6681.2|6678.4|6681|6678.2|6681.2|6678.4|6680.2|6677.4|11
1618839990000|2021-04-19 13:46:30|6680.9|6678.1|6680.2|6677.4|6680.9|6678.1|6680.2|6677.4|16
1618840000000|2021-04-19 13:46:40|6680.5|6677.7|6681.2|6678.4|6681.7|6678.9|6680.5|6677.7|8
1618840010000|2021-04-19 13:46:50|6681.5|6678.7|6678.5|6675.7|6681.5|6678.7|6678.5|6675.7|16
1618840020000|2021-04-19 13:47:00|6678.2|6675.4|6677|6674.2|6678.5|6675.7|6675.5|6672.7|43
1618840030000|2021-04-19 13:47:10|6677.2|6674.4|6677|6674.2|6677.2|6674.4|6676.5|6673.7|20
1618840040000|2021-04-19 13:47:20|6677.2|6674.4|6678.2|6675.4|6678.2|6675.4|6676.5|6673.7|50
1618840050000|2021-04-19 13:47:30|6678.5|6675.7|6679.5|6676.7|6679.5|6676.7|6678|6675.2|24
1618840060000|2021-04-19 13:47:40|6678.9|6676.1|6677.2|6674.4|6679.5|6676.7|6677|6674.2|17
1618840070000|2021-04-19 13:47:50|6677|6674.2|6677|6674.2|6678|6675.2|6677|6674.2|34
1618840080000|2021-04-19 13:48:00|6676.5|6673.7|6674.9|6672.1|6676.5|6673.7|6674.4|6671.6|23
1618840090000|2021-04-19 13:48:10|6675.5|6672.7|6675.5|6672.7|6676.2|6673.4|6675.5|6672.7|16
1618840100000|2021-04-19 13:48:20|6676.2|6673.4|6676.2|6673.4|6677|6674.2|6675.5|6672.7|16
1618840110000|2021-04-19 13:48:30|6676.5|6673.7|6676|6673.2|6676.5|6673.7|6675.5|6672.7|53
1618840120000|2021-04-19 13:48:40|6676.5|6673.7|6675.7|6672.9|6676.9|6674.1|6675.5|6672.7|33
1618840130000|2021-04-19 13:48:50|6674.5|6671.7|6672.9|6670.1|6674.5|6671.7|6671|6668.2|33
1618840140000|2021-04-19 13:49:00|6672.5|6669.7|6673.5|6670.7|6674.5|6671.7|6672.5|6669.7|9
1618840150000|2021-04-19 13:49:10|6673.9|6671.1|6675.5|6672.7|6675.5|6672.7|6673.9|6671.1|32
1618840160000|2021-04-19 13:49:20|6675.9|6673.1|6677.7|6674.9|6677.7|6674.9|6675.5|6672.7|14
1618840170000|2021-04-19 13:49:30|6678.2|6675.4|6677.5|6674.7|6678.2|6675.4|6677.5|6674.7|9
1618840180000|2021-04-19 13:49:40|6677.7|6674.9|6678|6675.2|6678.5|6675.7|6677.5|6674.7|21
1618840190000|2021-04-19 13:49:50|6677.5|6674.7|6677.5|6674.7|6677.5|6674.7|6675.5|6672.7|16
1618840200000|2021-04-19 13:50:00|6677.9|6675.1|6679|6676.2|6679.2|6676.4|6677.9|6675.1|10
1618840210000|2021-04-19 13:50:10|6679.2|6676.4|6680|6677.2|6680.5|6677.7|6679.2|6676.4|11
1618840220000|2021-04-19 13:50:20|6680.2|6677.4|6682.2|6679.4|6682.2|6679.4|6680.2|6677.4|20
1618840230000|2021-04-19 13:50:30|6681.9|6679.1|6677.7|6674.9|6681.9|6679.1|6677.5|6674.7|49
1618840240000|2021-04-19 13:50:40|6678.2|6675.4|6677.5|6674.7|6678.9|6676.1|6677|6674.2|19
1618840250000|2021-04-19 13:50:50|6678.2|6675.4|6679.9|6677.1|6679.9|6677.1|6678.2|6675.4|6
1618840260000|2021-04-19 13:51:00|6680|6677.2|6678.7|6675.9|6680|6677.2|6678.4|6675.6|13
1618840270000|2021-04-19 13:51:10|6677.9|6675.1|6679.5|6676.7|6680|6677.2|6677.7|6674.9|25
1618840280000|2021-04-19 13:51:20|6680|6677.2|6680.5|6677.7|6680.5|6677.7|6680|6677.2|9
1618840290000|2021-04-19 13:51:30|6680.7|6677.9|6681.5|6678.7|6681.5|6678.7|6680.5|6677.7|3
1618840300000|2021-04-19 13:51:40|6681|6678.2|6681|6678.2|6681|6678.2|6680.5|6677.7|29
1618840310000|2021-04-19 13:51:50|6681.5|6678.7|6681|6678.2|6681.5|6678.7|6680.5|6677.7|24
1618840320000|2021-04-19 13:52:00|6680.5|6677.7|6678.2|6675.4|6680.5|6677.7|6678.2|6675.4|14
1618840330000|2021-04-19 13:52:10|6679|6676.2|6679.7|6676.9|6679.7|6676.9|6679|6676.2|26
1618840340000|2021-04-19 13:52:20|6679.9|6677.1|6679.2|6676.4|6679.9|6677.1|6678.5|6675.7|18
1618840350000|2021-04-19 13:52:30|6680|6677.2|6679.5|6676.7|6680.2|6677.4|6679.5|6676.7|0
1618840360000|2021-04-19 13:52:40|6680.5|6677.7|6680.5|6677.7|6680.5|6677.7|6679.5|6676.7|21
1618840370000|2021-04-19 13:52:50|6680.9|6678.1|6679.5|6676.7|6681.2|6678.4|6679.5|6676.7|32
1618840380000|2021-04-19 13:53:00|6679.7|6676.9|6677.5|6674.7|6680.5|6677.7|6677.2|6674.4|21
1618840390000|2021-04-19 13:53:10|6677.2|6674.4|6676.5|6673.7|6677.5|6674.7|6675.5|6672.7|19
1618840400000|2021-04-19 13:53:20|6676.7|6673.9|6675.5|6672.7|6677|6674.2|6675.2|6672.4|18
1618840410000|2021-04-19 13:53:30|6675.7|6672.9|6676.5|6673.7|6677.5|6674.7|6675.7|6672.9|9
1618840420000|2021-04-19 13:53:40|6677.2|6674.4|6678.7|6675.9|6678.7|6675.9|6677.2|6674.4|36
1618840430000|2021-04-19 13:53:50|6679|6676.2|6677.9|6675.1|6679|6676.2|6677.4|6674.6|19
1618840440000|2021-04-19 13:54:00|6678|6675.2|6678.7|6675.9|6678.7|6675.9|6678|6675.2|19
1618840450000|2021-04-19 13:54:10|6679.2|6676.4|6679.5|6676.7|6679.9|6677.1|6678.9|6676.1|6
1618840460000|2021-04-19 13:54:20|6679|6676.2|6680.4|6677.6|6680.5|6677.7|6679|6676.2|3
1618840470000|2021-04-19 13:54:30|6680.7|6677.9|6680.9|6678.1|6680.9|6678.1|6680.4|6677.6|9
1618840480000|2021-04-19 13:54:40|6681.4|6678.6|6680.4|6677.6|6681.4|6678.6|6680.4|6677.6|5
1618840490000|2021-04-19 13:54:50|6679.9|6677.1|6673.9|6671.1|6679.9|6677.1|6673.4|6670.6|34
1618840500000|2021-04-19 13:55:00|6674.5|6671.7|6674.5|6671.7|6675|6672.2|6674|6671.2|57
1618840510000|2021-04-19 13:55:10|6674.2|6671.4|6674|6671.2|6674.5|6671.7|6673.5|6670.7|19
1618840520000|2021-04-19 13:55:20|6674.2|6671.4|6676|6673.2|6676|6673.2|6674.2|6671.4|18
1618840530000|2021-04-19 13:55:30|6675.7|6672.9|6676|6673.2|6676.2|6673.4|6675.5|6672.7|7
1618840540000|2021-04-19 13:55:40|6675.9|6673.1|6676|6673.2|6676|6673.2|6675.5|6672.7|12
1618840550000|2021-04-19 13:55:50|6676.2|6673.4|6676|6673.2|6676.2|6673.4|6676|6673.2|0
1618840560000|2021-04-19 13:56:00|6676.2|6673.4|6676.2|6673.4|6676.5|6673.7|6675.5|6672.7|43
1618840570000|2021-04-19 13:56:10|6676.5|6673.7|6676.5|6673.7|6676.5|6673.7|6676.5|6673.7|30
1618840580000|2021-04-19 13:56:20|||||||||9
1618840590000|2021-04-19 13:56:30|6678.5|6675.7|6677.7|6674.9|6678.9|6676.1|6677.5|6674.7|53
1618840600000|2021-04-19 13:56:40|6677.5|6674.7|6677|6674.2|6677.5|6674.7|6676.5|6673.7|17
1618840610000|2021-04-19 13:56:50|6677.2|6674.4|6676.5|6673.7|6677.2|6674.4|6676.5|6673.7|4
1618840620000|2021-04-19 13:57:00|6676.9|6674.1|6676.5|6673.7|6677.5|6674.7|6675.9|6673.1|34
1618840630000|2021-04-19 13:57:10|6676.9|6674.1|6676.4|6673.6|6677.5|6674.7|6676.2|6673.4|15
1618840640000|2021-04-19 13:57:20|6676.5|6673.7|6676.5|6673.7|6676.5|6673.7|6676.5|6673.7|10
1618840650000|2021-04-19 13:57:30|6675.5|6672.7|6676|6673.2|6676.5|6673.7|6675.5|6672.7|38
1618840660000|2021-04-19 13:57:40|6675.5|6672.7|6675.5|6672.7|6675.5|6672.7|6675.4|6672.6|17
1618840670000|2021-04-19 13:57:50|6675.9|6673.1|6676.5|6673.7|6676.5|6673.7|6675.9|6673.1|2
1618840680000|2021-04-19 13:58:00|6676.2|6673.4|6677|6674.2|6677|6674.2|6675.5|6672.7|10
1618840690000|2021-04-19 13:58:10|6677.2|6674.4|6678.5|6675.7|6678.5|6675.7|6677.2|6674.4|20
1618840700000|2021-04-19 13:58:20|6678.4|6675.6|6677|6674.2|6678.4|6675.6|6677|6674.2|214
1618840710000|2021-04-19 13:58:30|6677.5|6674.7|6677.4|6674.6|6678.4|6675.6|6677|6674.2|36
1618840720000|2021-04-19 13:58:40|6677.5|6674.7|6676|6673.2|6677.5|6674.7|6675.9|6673.1|14
1618840730000|2021-04-19 13:58:50|6676.5|6673.7|6676.5|6673.7|6676.5|6673.7|6675.5|6672.7|7
1618840740000|2021-04-19 13:59:00|6676|6673.2|6676.5|6673.7|6676.7|6673.9|6676|6673.2|6
1618840750000|2021-04-19 13:59:10|6676.9|6674.1|6676.5|6673.7|6676.9|6674.1|6675.9|6673.1|19
1618840760000|2021-04-19 13:59:20|6676.2|6673.4|6676.2|6673.4|6676.5|6673.7|6675.9|6673.1|16
1618840770000|2021-04-19 13:59:30|6675.9|6673.1|6676.4|6673.6|6676.4|6673.6|6675.5|6672.7|4
1618840780000|2021-04-19 13:59:40|6676.5|6673.7|6676|6673.2|6676.5|6673.7|6676|6673.2|6
1618840790000|2021-04-19 13:59:50|6675.4|6672.6|6675.5|6672.7|6675.9|6673.1|6675.2|6672.4|85
1618840800000|2021-04-19 14:00:00|6675.9|6673.1|6676.5|6673.7|6676.5|6673.7|6675.9|6673.1|60
1618840810000|2021-04-19 14:00:10|||||||||17
1618840820000|2021-04-19 14:00:20|6675.5|6672.7|6675.9|6673.1|6676.5|6673.7|6675.5|6672.7|25
1618840830000|2021-04-19 14:00:30|6676|6673.2|6675.9|6673.1|6676.4|6673.6|6675.9|6673.1|11
1618840840000|2021-04-19 14:00:40|6676.2|6673.4|6675.4|6672.6|6676.5|6673.7|6675.4|6672.6|26
1618840850000|2021-04-19 14:00:50|6675.5|6672.7|6673.5|6670.7|6675.5|6672.7|6672.9|6670.1|48
1618840860000|2021-04-19 14:01:00|6674|6671.2|6673.9|6671.1|6674.5|6671.7|6673.5|6670.7|50
1618840870000|2021-04-19 14:01:10|6674.5|6671.7|6674.5|6671.7|6674.9|6672.1|6674.2|6671.4|13
1618840880000|2021-04-19 14:01:20|6674.9|6672.1|6675.9|6673.1|6675.9|6673.1|6674.9|6672.1|17
1618840890000|2021-04-19 14:01:30|||||||||1
1618840900000|2021-04-19 14:01:40|6675.7|6672.9|6673.9|6671.1|6675.7|6672.9|6673.9|6671.1|8
1618840910000|2021-04-19 14:01:50|6673.5|6670.7|6672.9|6670.1|6673.5|6670.7|6672.9|6670.1|13
1618840920000|2021-04-19 14:02:00|6671.9|6669.1|6667.4|6664.6|6671.9|6669.1|6667.4|6664.6|231
1618840930000|2021-04-19 14:02:10|6666.9|6664.1|6668.5|6665.7|6668.5|6665.7|6665.9|6663.1|18
1618840940000|2021-04-19 14:02:20|6668.9|6666.1|6668|6665.2|6669.7|6666.9|6668|6665.2|26
1618840950000|2021-04-19 14:02:30|6667.9|6665.1|6667.4|6664.6|6667.9|6665.1|6666.9|6664.1|53
1618840960000|2021-04-19 14:02:40|6666.9|6664.1|6667.9|6665.1|6668.4|6665.6|6666.9|6664.1|9
1618840970000|2021-04-19 14:02:50|6668.4|6665.6|6668.4|6665.6|6668.5|6665.7|6667.5|6664.7|4
1618840980000|2021-04-19 14:03:00|6668|6665.2|6664|6661.2|6668.9|6666.1|6664|6661.2|82
1618840990000|2021-04-19 14:03:10|6663.9|6661.1|6665.4|6662.6|6665.5|6662.7|6662.9|6660.1|19
1618841000000|2021-04-19 14:03:20|6664.9|6662.1|6664.9|6662.1|6664.9|6662.1|6664.4|6661.6|4
1618841010000|2021-04-19 14:03:30|6665.2|6662.4|6666.2|6663.4|6666.4|6663.6|6665.2|6662.4|27
1618841020000|2021-04-19 14:03:40|6665.7|6662.9|6664.9|6662.1|6665.7|6662.9|6664.2|6661.4|65
1618841030000|2021-04-19 14:03:50|6664.7|6661.9|6660.4|6657.6|6664.9|6662.1|6660.2|6657.4|77
1618841040000|2021-04-19 14:04:00|6660.2|6657.4|6658.9|6656.1|6660.9|6658.1|6658|6655.2|34
1618841050000|2021-04-19 14:04:10|6659.4|6656.6|6662.2|6659.4|6662.2|6659.4|6658.4|6655.6|42
1618841060000|2021-04-19 14:04:20|6661.9|6659.1|6659.9|6657.1|6661.9|6659.1|6659|6656.2|25
1618841070000|2021-04-19 14:04:30|6660.9|6658.1|6658|6655.2|6662|6659.2|6657.9|6655.1|47
1618841080000|2021-04-19 14:04:40|6658.5|6655.7|6659|6656.2|6660|6657.2|6658.5|6655.7|6
1618841090000|2021-04-19 14:04:50|6658.9|6656.1|6658.9|6656.1|6659.9|6657.1|6658.5|6655.7|44
1618841100000|2021-04-19 14:05:00|6658.5|6655.7|6656.4|6653.6|6658.5|6655.7|6656|6653.2|224
1618841110000|2021-04-19 14:05:10|6656.5|6653.7|6656.9|6654.1|6656.9|6654.1|6655.2|6652.4|27
1618841120000|2021-04-19 14:05:20|6656|6653.2|6655.5|6652.7|6656.7|6653.9|6655.5|6652.7|26
1618841130000|2021-04-19 14:05:30|6653.9|6651.1|6656.9|6654.1|6656.9|6654.1|6653.9|6651.1|59
1618841140000|2021-04-19 14:05:40|6656.4|6653.6|6656.9|6654.1|6656.9|6654.1|6656.2|6653.4|26
1618841150000|2021-04-19 14:05:50|6656.5|6653.7|6656.2|6653.4|6656.5|6653.7|6655.8|6653|303
1618841160000|2021-04-19 14:06:00|6656.5|6653.7|6656.8|6654|6657.8|6655|6656.5|6653.7|54
1618841170000|2021-04-19 14:06:10|6657.5|6654.7|6660.5|6657.7|6660.5|6657.7|6657.5|6654.7|72
1618841180000|2021-04-19 14:06:20|6660.7|6657.9|6658.5|6655.7|6660.7|6657.9|6658.5|6655.7|38
1618841190000|2021-04-19 14:06:30|6658.8|6656|6660.5|6657.7|6661.2|6658.4|6658.5|6655.7|55
1618841200000|2021-04-19 14:06:40|6660|6657.2|6657.5|6654.7|6660.2|6657.4|6657|6654.2|27
1618841210000|2021-04-19 14:06:50|6657.2|6654.4|6657|6654.2|6657.2|6654.4|6656.2|6653.4|12
1618841220000|2021-04-19 14:07:00|6656.9|6654.1|6652|6649.2|6656.9|6654.1|6652|6649.2|46
1618841230000|2021-04-19 14:07:10|6652.9|6650.1|6657.2|6654.4|6657.2|6654.4|6652.5|6649.7|82
1618841240000|2021-04-19 14:07:20|6656.8|6654|6656|6653.2|6656.8|6654|6654.5|6651.7|42
1618841250000|2021-04-19 14:07:30|6655.7|6652.9|6656.2|6653.4|6656.2|6653.4|6655.2|6652.4|7
1618841260000|2021-04-19 14:07:40|6655.7|6652.9|6652.7|6649.9|6655.7|6652.9|6652.2|6649.4|30
1618841270000|2021-04-19 14:07:50|6652.8|6650|6656.2|6653.4|6656.2|6653.4|6652.8|6650|57
1618841280000|2021-04-19 14:08:00|6655.5|6652.7|6655.5|6652.7|6657.2|6654.4|6654.2|6651.4|34
1618841290000|2021-04-19 14:08:10|6656.2|6653.4|6656.3|6653.5|6656.3|6653.5|6654.5|6651.7|22
1618841300000|2021-04-19 14:08:20|6657.2|6654.4|6656.7|6653.9|6659.7|6656.9|6655.5|6652.7|47
1618841310000|2021-04-19 14:08:30|6656.8|6654|6656.7|6653.9|6657.2|6654.4|6656.2|6653.4|5
1618841320000|2021-04-19 14:08:40|6655.2|6652.4|6654.2|6651.4|6655.3|6652.5|6653.5|6650.7|23
1618841330000|2021-04-19 14:08:50|6654|6651.2|6651.7|6648.9|6654.5|6651.7|6651.2|6648.4|30
1618841340000|2021-04-19 14:09:00|6651.5|6648.7|6651.5|6648.7|6652|6649.2|6651.5|6648.7|216
1618841350000|2021-04-19 14:09:10|6651.2|6648.4|6650.2|6647.4|6651.2|6648.4|6649.5|6646.7|55
1618841360000|2021-04-19 14:09:20|6651|6648.2|6647.2|6644.4|6651|6648.2|6647.2|6644.4|321
1618841370000|2021-04-19 14:09:30|6647.5|6644.7|6648.2|6645.4|6648.2|6645.4|6647.2|6644.4|55
1618841380000|2021-04-19 14:09:40|6648|6645.2|6647.5|6644.7|6648.5|6645.7|6645.5|6642.7|58
1618841390000|2021-04-19 14:09:50|6647.4|6644.6|6648.8|6646|6649.2|6646.4|6646.9|6644.1|37
1618841400000|2021-04-19 14:10:00|6649.5|6646.7|6650.2|6647.4|6650.2|6647.4|6648|6645.2|22
1618841410000|2021-04-19 14:10:10|6650|6647.2|6652.2|6649.4|6652.2|6649.4|6648|6645.2|103
1618841420000|2021-04-19 14:10:20|6652.7|6649.9|6651|6648.2|6652.7|6649.9|6651|6648.2|93
1618841430000|2021-04-19 14:10:30|6650.9|6648.1|6647|6644.2|6650.9|6648.1|6646.5|6643.7|97
1618841440000|2021-04-19 14:10:40|6646.9|6644.1|6650.2|6647.4|6650.2|6647.4|6646.9|6644.1|40
1618841450000|2021-04-19 14:10:50|6650|6647.2|6651.3|6648.5|6651.3|6648.5|6649|6646.2|224
1618841460000|2021-04-19 14:11:00|6652|6649.2|6653|6650.2|6653.2|6650.4|6650.7|6647.9|13
1618841470000|2021-04-19 14:11:10|6652.8|6650|6651.5|6648.7|6653.2|6650.4|6651.5|6648.7|8
1618841480000|2021-04-19 14:11:20|6651.2|6648.4|6652.2|6649.4|6652.2|6649.4|6650.2|6647.4|32
1618841490000|2021-04-19 14:11:30|6651.8|6649|6650.2|6647.4|6652.2|6649.4|6650.2|6647.4|13
1618841500000|2021-04-19 14:11:40|6651.2|6648.4|6652.2|6649.4|6652.2|6649.4|6651.2|6648.4|15
1618841510000|2021-04-19 14:11:50|6651.8|6649|6651.3|6648.5|6651.8|6649|6651|6648.2|6
1618841520000|2021-04-19 14:12:00|6651.5|6648.7|6648.2|6645.4|6651.7|6648.9|6647.5|6644.7|11
1618841530000|2021-04-19 14:12:10|6648.5|6645.7|6649.3|6646.5|6649.8|6647|6648.5|6645.7|56
1618841540000|2021-04-19 14:12:20|6649.2|6646.4|6650.2|6647.4|6650.2|6647.4|6649.2|6646.4|6
1618841550000|2021-04-19 14:12:30|6650|6647.2|6648.8|6646|6650|6647.2|6648.8|6646|2
1618841560000|2021-04-19 14:12:40|6649.2|6646.4|6647.5|6644.7|6649.2|6646.4|6647.5|6644.7|1
1618841570000|2021-04-19 14:12:50|6647.2|6644.4|6646.8|6644|6647.7|6644.9|6646.8|6644|6
1618841580000|2021-04-19 14:13:00|6647.2|6644.4|6647.7|6644.9|6649|6646.2|6647.2|6644.4|52
1618841590000|2021-04-19 14:13:10|6647.8|6645|6649.5|6646.7|6649.5|6646.7|6647.5|6644.7|6
1618841600000|2021-04-19 14:13:20|6649.2|6646.4|6648.8|6646|6649.3|6646.5|6648.8|6646|12
1618841610000|2021-04-19 14:13:30|6647.8|6645|6646.8|6644|6647.8|6645|6646.8|6644|17
1618841620000|2021-04-19 14:13:40|6647.3|6644.5|6647.8|6645|6647.8|6645|6647.3|6644.5|7
1618841630000|2021-04-19 14:13:50|6648.7|6645.9|6650.3|6647.5|6650.7|6647.9|6648.7|6645.9|9
1618841640000|2021-04-19 14:14:00|6650.2|6647.4|6649|6646.2|6650.3|6647.5|6648.8|6646|11
1618841650000|2021-04-19 14:14:10|6649.8|6647|6649.8|6647|6649.8|6647|6649.7|6646.9|1
1618841660000|2021-04-19 14:14:20|6650.2|6647.4|6649.3|6646.5|6650.2|6647.4|6649.2|6646.4|10
1618841670000|2021-04-19 14:14:30|6649.2|6646.4|6649.2|6646.4|6650.2|6647.4|6648.8|6646|34
1618841680000|2021-04-19 14:14:40|6648.7|6645.9|6648.8|6646|6648.8|6646|6647.8|6645|4
1618841690000|2021-04-19 14:14:50|6649.2|6646.4|6650.2|6647.4|6651.8|6649|6649.2|6646.4|15
1618841700000|2021-04-19 14:15:00|6650.3|6647.5|6645.3|6642.5|6651.2|6648.4|6643.8|6641|52
1618841710000|2021-04-19 14:15:10|6645.2|6642.4|6644.5|6641.7|6645.2|6642.4|6643.7|6640.9|13
1618841720000|2021-04-19 14:15:20|6644|6641.2|6643.5|6640.7|6645.7|6642.9|6643.5|6640.7|83
1618841730000|2021-04-19 14:15:30|6642.8|6640|6644.7|6641.9|6644.7|6641.9|6642.7|6639.9|29
1618841740000|2021-04-19 14:15:40|6644.5|6641.7|6642.9|6640.1|6645|6642.2|6642.5|6639.7|24
1618841750000|2021-04-19 14:15:50|6642.5|6639.7|6640.4|6637.6|6648|6641.9|6638.5|6635.7|481
1618841760000|2021-04-19 14:16:00|6640.5|6637.7|6641.9|6639.1|6641.9|6639.1|6639.4|6636.6|90
1618841770000|2021-04-19 14:16:10|6642.2|6639.4|6642.7|6639.9|6642.9|6640.1|6642.2|6639.4|50
1618841780000|2021-04-19 14:16:20|6642.9|6640.1|6639.7|6636.9|6642.9|6640.1|6639.7|6636.9|86
1618841790000|2021-04-19 14:16:30|6639.9|6637.1|6642.9|6640.1|6643|6640.2|6639.9|6637.1|159
1618841800000|2021-04-19 14:16:40|6643.4|6640.6|6642.4|6639.6|6643.4|6640.6|6641.9|6639.1|9
1618841810000|2021-04-19 14:16:50|6642.5|6639.7|6643.9|6641.1|6645.4|6642.6|6642.4|6639.6|14
1618841820000|2021-04-19 14:17:00|6643.4|6640.6|6640.5|6637.7|6643.4|6640.6|6640.5|6637.7|66
1618841830000|2021-04-19 14:17:10|6640.4|6637.6|6639.9|6637.1|6640.4|6637.6|6639.2|6636.4|48
1618841840000|2021-04-19 14:17:20|6639.7|6636.9|6641.9|6639.1|6642.4|6639.6|6638.9|6636.1|56
1618841850000|2021-04-19 14:17:30|6642|6639.2|6642.5|6639.7|6642.9|6640.1|6642|6639.2|5
1618841860000|2021-04-19 14:17:40|6642.9|6640.1|6644.7|6641.9|6644.9|6642.1|6642.9|6640.1|32
1618841870000|2021-04-19 14:17:50|6644.9|6642.1|6643.4|6640.6|6645.4|6642.6|6642.9|6640.1|99
1618841880000|2021-04-19 14:18:00|6643.7|6640.9|6643|6640.2|6643.7|6640.9|6641.9|6639.1|79
1618841890000|2021-04-19 14:18:10|6642.8|6640|6644|6641.2|6644.2|6641.4|6642.8|6640|42
1618841900000|2021-04-19 14:18:20|6644.2|6641.4|6645|6642.2|6646.2|6643.4|6644.2|6641.4|28
1618841910000|2021-04-19 14:18:30|6645.8|6643|6647.9|6645.1|6649|6646.2|6645.8|6643|44
1618841920000|2021-04-19 14:18:40|6647.5|6644.7|6646.7|6643.9|6648.2|6645.4|6646.5|6643.7|45
1618841930000|2021-04-19 14:18:50|6647.5|6644.7|6648.5|6645.7|6649.9|6647.1|6647.2|6644.4|21
1618841940000|2021-04-19 14:19:00|6649.2|6646.4|6650.2|6647.4|6650.2|6647.4|6648.9|6646.1|35
1618841950000|2021-04-19 14:19:10|6649|6646.2|6649|6646.2|6649.5|6646.7|6648.2|6645.4|85
1618841960000|2021-04-19 14:19:20|6648.9|6646.1|6649|6646.2|6649|6646.2|6647.5|6644.7|213
1618841970000|2021-04-19 14:19:30|6649.2|6646.4|6649|6646.2|6649.5|6646.7|6648.9|6646.1|15
1618841980000|2021-04-19 14:19:40|6649.2|6646.4|6650.2|6647.4|6650.2|6647.4|6649|6646.2|46
1618841990000|2021-04-19 14:19:50|6649.9|6647.1|6649.9|6647.1|6649.9|6647.1|6649.9|6647.1|13
1618842000000|2021-04-19 14:20:00|6649.7|6646.9|6648.5|6645.7|6649.7|6646.9|6648.2|6645.4|35
1618842010000|2021-04-19 14:20:10|6648.2|6645.4|6649|6646.2|6649.2|6646.4|6647.5|6644.7|86
1618842020000|2021-04-19 14:20:20|6648.5|6645.7|6648.5|6645.7|6649.5|6646.7|6648.5|6645.7|4
1618842030000|2021-04-19 14:20:30|6649.2|6646.4|6651.2|6648.4|6651.2|6648.4|6649.2|6646.4|80
1618842040000|2021-04-19 14:20:40|6651|6648.2|6655.5|6652.7|6655.7|6652.9|6651|6648.2|28
1618842050000|2021-04-19 14:20:50|6654.8|6652|6655.2|6652.4|6655.2|6652.4|6653.5|6650.7|42
1618842060000|2021-04-19 14:21:00|6655.5|6652.7|6654.2|6651.4|6655.5|6652.7|6652.5|6649.7|77
1618842070000|2021-04-19 14:21:10|6654.3|6651.5|6657.7|6654.9|6658.7|6655.9|6654.2|6651.4|139
1618842080000|2021-04-19 14:21:20|6657.5|6654.7|6657.8|6655|6658.2|6655.4|6654.8|6652|210
1618842090000|2021-04-19 14:21:30|6657.7|6654.9|6657.8|6655|6658.2|6655.4|6657.5|6654.7|15
1618842100000|2021-04-19 14:21:40|6658.3|6655.5|6657.5|6654.7|6658.5|6655.7|6657.5|6654.7|40
1618842110000|2021-04-19 14:21:50|6657.8|6655|6658.2|6655.4|6658.2|6655.4|6657.8|6655|67
1618842120000|2021-04-19 14:22:00|6658.5|6655.7|6660.2|6657.4|6660.2|6657.4|6657.5|6654.7|102
1618842130000|2021-04-19 14:22:10|6659.5|6656.7|6659.2|6656.4|6659.5|6656.7|6658.7|6655.9|10
1618842140000|2021-04-19 14:22:20|6658.7|6655.9|6659.2|6656.4|6659.2|6656.4|6658|6655.2|14
1618842150000|2021-04-19 14:22:30|6659|6656.2|6657.8|6655|6660|6657.2|6657.5|6654.7|126
1618842160000|2021-04-19 14:22:40|6658.2|6655.4|6655|6652.2|6658.2|6655.4|6655|6652.2|37
1618842170000|2021-04-19 14:22:50|6654.2|6651.4|6657|6654.2|6657.3|6654.5|6654.2|6651.4|56
1618842180000|2021-04-19 14:23:00|6657.2|6654.4|6657|6654.2|6657.2|6654.4|6656.5|6653.7|2
1618842190000|2021-04-19 14:23:10|6656.5|6653.7|6657.5|6654.7|6657.5|6654.7|6655.2|6652.4|59
1618842200000|2021-04-19 14:23:20|6657|6654.2|6657.7|6654.9|6658.2|6655.4|6657|6654.2|19
1618842210000|2021-04-19 14:23:30|6658.2|6655.4|6658.2|6655.4|6658.5|6655.7|6658|6655.2|0
1618842220000|2021-04-19 14:23:40|6658|6655.2|6657.2|6654.4|6658|6655.2|6656.5|6653.7|11
1618842230000|2021-04-19 14:23:50|6657.7|6654.9|6656.5|6653.7|6658|6655.2|6656.5|6653.7|29
1618842240000|2021-04-19 14:24:00|6656.7|6653.9|6655.5|6652.7|6657.2|6654.4|6655.5|6652.7|50
1618842250000|2021-04-19 14:24:10|6656.2|6653.4|6654.7|6651.9|6656.2|6653.4|6654.7|6651.9|13
1618842260000|2021-04-19 14:24:20|6654.5|6651.7|6656.8|6654|6656.8|6654|6653.8|6651|24
1618842270000|2021-04-19 14:24:30|6657.2|6654.4|6657.2|6654.4|6657.2|6654.4|6656.7|6653.9|2
1618842280000|2021-04-19 14:24:40|6657|6654.2|6656.2|6653.4|6657|6654.2|6656.2|6653.4|1
1618842290000|2021-04-19 14:24:50|6656.3|6653.5|6657|6654.2|6657.2|6654.4|6656.3|6653.5|0
1618842300000|2021-04-19 14:25:00|6656.8|6654|6656.5|6653.7|6657.2|6654.4|6656.5|6653.7|4
1618842310000|2021-04-19 14:25:10|6656.2|6653.4|6653.8|6651|6656.2|6653.4|6653.5|6650.7|77
1618842320000|2021-04-19 14:25:20|6653.7|6650.9|6654.2|6651.4|6654.2|6651.4|6653.2|6650.4|4
1618842330000|2021-04-19 14:25:30|6654.5|6651.7|6654.7|6651.9|6654.8|6652|6654.2|6651.4|6
1618842340000|2021-04-19 14:25:40|6655.2|6652.4|6656.5|6653.7|6656.8|6654|6655.2|6652.4|63
1618842350000|2021-04-19 14:25:50|6657.2|6654.4|6657.8|6655|6657.8|6655|6657.2|6654.4|7
1618842360000|2021-04-19 14:26:00|6658.2|6655.4|6656.2|6653.4|6658.2|6655.4|6656.2|6653.4|84
1618842370000|2021-04-19 14:26:10|6655.2|6652.4|6655.2|6652.4|6655.2|6652.4|6655.2|6652.4|4
1618842380000|2021-04-19 14:26:20|6654.8|6652|6654.7|6651.9|6655.2|6652.4|6654.7|6651.9|2
1618842390000|2021-04-19 14:26:30|6654|6651.2|6653.2|6650.4|6654|6651.2|6651.5|6648.7|68
1618842400000|2021-04-19 14:26:40|6652.7|6649.9|6652.5|6649.7|6652.7|6649.9|6652.5|6649.7|2
1618842410000|2021-04-19 14:26:50|6652.2|6649.4|6653.8|6651|6653.8|6651|6652.2|6649.4|12
1618842420000|2021-04-19 14:27:00|6653.5|6650.7|6653.8|6651|6653.8|6651|6653.2|6650.4|19
1618842430000|2021-04-19 14:27:10|6653.7|6650.9|6653.7|6650.9|6654.2|6651.4|6653.2|6650.4|8
1618842440000|2021-04-19 14:27:20|6653.5|6650.7|6657.7|6654.9|6657.7|6654.9|6653.2|6650.4|6
1618842450000|2021-04-19 14:27:30|6657.8|6655|6656.5|6653.7|6658.2|6655.4|6656.5|6653.7|13
1618842460000|2021-04-19 14:27:40|6656.2|6653.4|6657.7|6654.9|6657.7|6654.9|6655.8|6653|50
1618842470000|2021-04-19 14:27:50|6657.8|6655|6658.7|6655.9|6658.7|6655.9|6657.7|6654.9|12
1618842480000|2021-04-19 14:28:00|6658.2|6655.4|6656.7|6653.9|6658.2|6655.4|6656.7|6653.9|15
1618842490000|2021-04-19 14:28:10|6656.5|6653.7|6652.8|6650|6656.5|6653.7|6652.7|6649.9|7
1618842500000|2021-04-19 14:28:20|6653.2|6650.4|6652.3|6649.5|6653.2|6650.4|6651.2|6648.4|15
1618842510000|2021-04-19 14:28:30|6652.8|6650|6653.8|6651|6653.8|6651|6652.8|6650|9
1618842520000|2021-04-19 14:28:40|6654.3|6651.5|6653.8|6651|6654.3|6651.5|6653.8|6651|4
1618842530000|2021-04-19 14:28:50|6654.2|6651.4|6654.8|6652|6654.8|6652|6654.2|6651.4|11
1618842540000|2021-04-19 14:29:00|6655.2|6652.4|6654.2|6651.4|6655.2|6652.4|6653.2|6650.4|12
1618842550000|2021-04-19 14:29:10|6654.3|6651.5|6653.7|6650.9|6654.3|6651.5|6653.2|6650.4|107
1618842560000|2021-04-19 14:29:20|6653.3|6650.5|6654.7|6651.9|6654.8|6652|6653.3|6650.5|6
1618842570000|2021-04-19 14:29:30|6654.3|6651.5|6652.3|6649.5|6654.3|6651.5|6652.3|6649.5|8
1618842580000|2021-04-19 14:29:40|6652.8|6650|6652.2|6649.4|6652.8|6650|6652.2|6649.4|2
1618842590000|2021-04-19 14:29:50|6651.7|6648.9|6652.2|6649.4|6652.2|6649.4|6651.5|6648.7|10
1618842600000|2021-04-19 14:30:00|6652.5|6649.7|6652.8|6650|6653.8|6651|6652.3|6649.5|21
1618842610000|2021-04-19 14:30:10|6652.7|6649.9|6651.5|6648.7|6652.7|6649.9|6650.8|6648|7
1618842620000|2021-04-19 14:30:20|6652.2|6649.4|6650.7|6647.9|6652.7|6649.9|6650.7|6647.9|11
1618842630000|2021-04-19 14:30:30|6650.8|6648|6653.5|6650.7|6653.5|6650.7|6650.8|6648|5
1618842640000|2021-04-19 14:30:40|6653.2|6650.4|6653.2|6650.4|6655.2|6652.4|6653.2|6650.4|31
1618842650000|2021-04-19 14:30:50|6654.2|6651.4|6654.2|6651.4|6655.2|6652.4|6654.2|6651.4|58
1618842660000|2021-04-19 14:31:00|6654.1|6651.3|6653.3|6650.5|6654.1|6651.3|6653.1|6650.3|16
1618842670000|2021-04-19 14:31:10|6653.1|6650.3|6643.1|6640.3|6653.1|6650.3|6643.1|6640.3|63
1618842680000|2021-04-19 14:31:20|6643.6|6640.8|6643.6|6640.8|6645.5|6642.7|6643.1|6640.3|37
1618842690000|2021-04-19 14:31:30|6643.8|6641|6646.1|6643.3|6646.1|6643.3|6643.1|6640.3|11
1618842700000|2021-04-19 14:31:40|6645.6|6642.8|6645|6642.2|6646.6|6643.8|6645|6642.2|28
1618842710000|2021-04-19 14:31:50|6645.1|6642.3|6646.1|6643.3|6646.8|6644|6645.1|6642.3|3
1618842720000|2021-04-19 14:32:00|6646|6643.2|6641.1|6638.3|6646|6643.2|6640.5|6637.7|22
1618842730000|2021-04-19 14:32:10|6641|6638.2|6642|6639.2|6642|6639.2|6638.5|6635.7|88
1618842740000|2021-04-19 14:32:20|6642.1|6639.3|6642|6639.2|6642.6|6639.8|6641|6638.2|14
1618842750000|2021-04-19 14:32:30|6642.1|6639.3|6642.1|6639.3|6642.5|6639.7|6641.1|6638.3|4
1618842760000|2021-04-19 14:32:40|6642.5|6639.7|6640.5|6637.7|6642.8|6640|6640.5|6637.7|18
1618842770000|2021-04-19 14:32:50|6640.1|6637.3|6641.5|6638.7|6641.5|6638.7|6640|6637.2|7
1618842780000|2021-04-19 14:33:00|6641.1|6638.3|6638.1|6635.3|6641.1|6638.3|6637.5|6634.7|64
1618842790000|2021-04-19 14:33:10|6638.8|6636|6640|6637.2|6640.5|6637.7|6638.8|6636|61
1618842800000|2021-04-19 14:33:20|6639.8|6637|6641|6638.2|6641|6638.2|6639.5|6636.7|38
1618842810000|2021-04-19 14:33:30|6640.6|6637.8|6641.8|6639|6641.8|6639|6640.6|6637.8|6
1618842820000|2021-04-19 14:33:40|6642.1|6639.3|6645.6|6642.8|6646.1|6643.3|6642.1|6639.3|15
1618842830000|2021-04-19 14:33:50|6646|6643.2|6645.5|6642.7|6646.1|6643.3|6645.5|6642.7|10
1618842840000|2021-04-19 14:34:00|6645.8|6643|6645.1|6642.3|6647.1|6644.3|6645.1|6642.3|14
1618842850000|2021-04-19 14:34:10|6645.3|6642.5|6645.5|6642.7|6646.1|6643.3|6645.1|6642.3|5
1618842860000|2021-04-19 14:34:20|6644.8|6642|6645.1|6642.3|6645.5|6642.7|6644.5|6641.7|7
1618842870000|2021-04-19 14:34:30|6645|6642.2|6644|6641.2|6645.1|6642.3|6643.5|6640.7|12
1618842880000|2021-04-19 14:34:40|6643.5|6640.7|6642|6639.2|6643.6|6640.8|6641.5|6638.7|11
1618842890000|2021-04-19 14:34:50|6642.1|6639.3|6643|6640.2|6643.1|6640.3|6642|6639.2|8
1618842900000|2021-04-19 14:35:00|6643.1|6640.3|6642|6639.2|6643.8|6641|6642|6639.2|31
1618842910000|2021-04-19 14:35:10|6642.1|6639.3|6641.5|6638.7|6642.1|6639.3|6641.5|6638.7|1
1618842920000|2021-04-19 14:35:20|6641.8|6639|6643|6640.2|6643.1|6640.3|6641.8|6639|15
1618842930000|2021-04-19 14:35:30|6643.1|6640.3|6643.1|6640.3|6643.6|6640.8|6641.5|6638.7|47
1618842940000|2021-04-19 14:35:40|6642.8|6640|6641.1|6638.3|6642.8|6640|6640.6|6637.8|20
1618842950000|2021-04-19 14:35:50|6641|6638.2|6641.1|6638.3|6641.5|6638.7|6640.6|6637.8|3
1618842960000|2021-04-19 14:36:00|6641|6638.2|6641|6638.2|6641.5|6638.7|6640.5|6637.7|9
1618842970000|2021-04-19 14:36:10|6640.5|6637.7|6641.5|6638.7|6641.5|6638.7|6640.5|6637.7|7
1618842980000|2021-04-19 14:36:20|6640.8|6638|6639.5|6636.7|6640.8|6638|6639.1|6636.3|60
1618842990000|2021-04-19 14:36:30|6639.1|6636.3|6639.5|6636.7|6639.5|6636.7|6638.6|6635.8|7
1618843000000|2021-04-19 14:36:40|6639.8|6637|6643.6|6640.8|6643.6|6640.8|6639.8|6637|8
1618843010000|2021-04-19 14:36:50|6643.5|6640.7|6646.5|6643.7|6646.5|6643.7|6643.5|6640.7|13
1618843020000|2021-04-19 14:37:00|6646.6|6643.8|6648.6|6645.8|6649.6|6646.8|6646.6|6643.8|42
1618843030000|2021-04-19 14:37:10|6649.6|6646.8|6647.5|6644.7|6650.5|6647.7|6647.5|6644.7|10
1618843040000|2021-04-19 14:37:20|6647.1|6644.3|6647|6644.2|6647.1|6644.3|6646.1|6643.3|13
1618843050000|2021-04-19 14:37:30|6646.5|6643.7|6646.1|6643.3|6646.6|6643.8|6645.6|6642.8|7
1618843060000|2021-04-19 14:37:40|6645.6|6642.8|6645.1|6642.3|6645.6|6642.8|6644.6|6641.8|2
1618843070000|2021-04-19 14:37:50|6644.6|6641.8|6646.1|6643.3|6646.1|6643.3|6644.5|6641.7|11
1618843080000|2021-04-19 14:38:00|6646.5|6643.7|6644|6641.2|6646.5|6643.7|6642.5|6639.7|29
1618843090000|2021-04-19 14:38:10|6644.1|6641.3|6646.5|6643.7|6646.5|6643.7|6644.1|6641.3|7
1618843100000|2021-04-19 14:38:20|6646.1|6643.3|6645.5|6642.7|6647.5|6644.7|6644.5|6641.7|17
1618843110000|2021-04-19 14:38:30|6644.8|6642|6644.6|6641.8|6644.8|6642|6643.5|6640.7|10
1618843120000|2021-04-19 14:38:40|6644.8|6642|6644.5|6641.7|6644.8|6642|6644.5|6641.7|2
1618843130000|2021-04-19 14:38:50|6643.5|6640.7|6643|6640.2|6643.5|6640.7|6642|6639.2|481
1618843140000|2021-04-19 14:39:00|6642.8|6640|6643.8|6641|6643.8|6641|6642.2|6639.4|49
1618843150000|2021-04-19 14:39:10|6643.5|6640.7|6642.8|6640|6643.5|6640.7|6642.8|6640|6
1618843160000|2021-04-19 14:39:20|6641.8|6639|6641.2|6638.4|6641.8|6639|6640.3|6637.5|63
1618843170000|2021-04-19 14:39:30|6640.8|6638|6642.3|6639.5|6642.8|6640|6640.3|6637.5|18
1618843180000|2021-04-19 14:39:40|6642.5|6639.7|6642.2|6639.4|6643.2|6640.4|6642.2|6639.4|10
1618843190000|2021-04-19 14:39:50|6641.8|6639|6641.8|6639|6641.8|6639|6641.2|6638.4|10
1618843200000|2021-04-19 14:40:00|6641.5|6638.7|6640.7|6637.9|6641.5|6638.7|6640.2|6637.4|33
1618843210000|2021-04-19 14:40:10|6640.8|6638|6640.7|6637.9|6641.2|6638.4|6640.7|6637.9|26
1618843220000|2021-04-19 14:40:20|6640.8|6638|6640.8|6638|6641.5|6638.7|6640.8|6638|43
1618843230000|2021-04-19 14:40:30|6640.3|6637.5|6638.5|6635.7|6640.8|6638|6637.5|6634.7|92
1618843240000|2021-04-19 14:40:40|6639|6636.2|6640.5|6637.7|6640.8|6638|6639|6636.2|44
1618843250000|2021-04-19 14:40:50|6640|6637.2|6642.5|6639.7|6642.5|6639.7|6639.5|6636.7|22
1618843260000|2021-04-19 14:41:00|6642.3|6639.5|6642.3|6639.5|6642.5|6639.7|6640|6637.2|47
1618843270000|2021-04-19 14:41:10|6642.5|6639.7|6642|6639.2|6642.5|6639.7|6640.8|6638|98
1618843280000|2021-04-19 14:41:20|6641.8|6639|6639.2|6636.4|6641.8|6639|6639.2|6636.4|39
1618843290000|2021-04-19 14:41:30|6638.5|6635.7|6638.3|6635.5|6638.8|6636|6637.8|6635|10
1618843300000|2021-04-19 14:41:40|6638.2|6635.4|6638.3|6635.5|6638.3|6635.5|6637.5|6634.7|77
1618843310000|2021-04-19 14:41:50|6638.5|6635.7|6637.8|6635|6638.5|6635.7|6637.6|6634.8|33
1618843320000|2021-04-19 14:42:00|6637.5|6634.7|6632.8|6630|6637.5|6634.7|6630.8|6628|455
1618843330000|2021-04-19 14:42:10|6632.7|6629.9|6633.7|6630.9|6633.8|6631|6630.8|6628|82
1618843340000|2021-04-19 14:42:20|6633.3|6630.5|6634.5|6631.7|6635.4|6632.5|6632.8|6630|56
1618843350000|2021-04-19 14:42:30|6634.2|6631.4|6633.3|6630.5|6634.2|6631.4|6632.8|6630|87
1618843360000|2021-04-19 14:42:40|6633.2|6630.4|6633.5|6630.7|6634.2|6631.4|6632.7|6629.9|20
1618843370000|2021-04-19 14:42:50|6634.2|6631.4|6633.7|6630.9|6635.2|6632.4|6633.3|6630.5|20
1618843380000|2021-04-19 14:43:00|6633.2|6630.4|6632.3|6629.5|6633.2|6630.4|6631.3|6628.5|56
1618843390000|2021-04-19 14:43:10|6632.8|6630|6631.7|6628.9|6632.8|6630|6631.7|6628.9|32
1618843400000|2021-04-19 14:43:20|6631.8|6629|6632.2|6629.4|6632.8|6630|6631.7|6628.9|12
1618843410000|2021-04-19 14:43:30|6632.8|6630|6633.8|6631|6633.8|6631|6632.8|6630|18
1618843420000|2021-04-19 14:43:40|6634.2|6631.4|6635.3|6632.5|6635.3|6632.5|6634.2|6631.4|9
1618843430000|2021-04-19 14:43:50|6635.8|6633|6635.7|6632.9|6636.2|6633.4|6635.2|6632.4|9
1618843440000|2021-04-19 14:44:00|6635.2|6632.4|6634.7|6631.9|6635.2|6632.4|6633.2|6630.4|14
1618843450000|2021-04-19 14:44:10|6634.5|6631.7|6633.7|6630.9|6634.8|6632|6633.2|6630.4|15
1618843460000|2021-04-19 14:44:20|6633.2|6630.4|6633.7|6630.9|6633.8|6631|6633.2|6630.4|9
1618843470000|2021-04-19 14:44:30|6633.2|6630.4|6633.8|6631|6634.2|6631.4|6633.2|6630.4|97
1618843480000|2021-04-19 14:44:40|6634.2|6631.4|6634.7|6631.9|6634.8|6632|6634.2|6631.4|16
1618843490000|2021-04-19 14:44:50|6634.2|6631.4|6634.2|6631.4|6635.2|6632.4|6634.2|6631.4|21
1618843500000|2021-04-19 14:45:00|6633.8|6631|6629.5|6626.7|6633.8|6631|6629.2|6626.4|105
1618843510000|2021-04-19 14:45:10|6629.3|6626.5|6629.8|6627|6630.8|6628|6629.2|6626.4|32
1618843520000|2021-04-19 14:45:20|6629.5|6626.7|6629.3|6626.5|6629.5|6626.7|6627.8|6625|85
1618843530000|2021-04-19 14:45:30|6629.2|6626.4|6631.2|6628.4|6633.2|6630.4|6629.2|6626.4|18
1618843540000|2021-04-19 14:45:40|6630.5|6627.7|6630.8|6628|6630.8|6628|6629.3|6626.5|7
1618843550000|2021-04-19 14:45:50|6630.3|6627.5|6632.8|6630|6632.8|6630|6630.3|6627.5|12
1618843560000|2021-04-19 14:46:00|6632.5|6629.7|6632.5|6629.7|6632.5|6629.7|6630.8|6628|32
1618843570000|2021-04-19 14:46:10|6632.8|6630|6632.2|6629.4|6633.2|6630.4|6632.2|6629.4|29
1618843580000|2021-04-19 14:46:20|6632.3|6629.5|6631.8|6629|6632.8|6630|6631.8|6629|13
1618843590000|2021-04-19 14:46:30|6631.5|6628.7|6629.2|6626.4|6631.5|6628.7|6629.2|6626.4|23
1618843600000|2021-04-19 14:46:40|6628.8|6626|6629.3|6626.5|6629.8|6627|6628.8|6626|7
1618843610000|2021-04-19 14:46:50|6629.2|6626.4|6630.7|6627.9|6630.8|6628|6628.8|6626|48
1618843620000|2021-04-19 14:47:00|6630.5|6627.7|6629.2|6626.4|6630.5|6627.7|6629.2|6626.4|8
1618843630000|2021-04-19 14:47:10|6628.2|6625.4|6627.8|6625|6628.8|6626|6627.8|6625|86
1618843640000|2021-04-19 14:47:20|6628.2|6625.4|6631.5|6628.7|6631.8|6629|6628.2|6625.4|18
1618843650000|2021-04-19 14:47:30|6631.8|6629|6630.5|6627.7|6631.8|6629|6630.3|6627.5|7
1618843660000|2021-04-19 14:47:40|6629.8|6627|6630.3|6627.5|6630.8|6628|6629.8|6627|7
1618843670000|2021-04-19 14:47:50|6630.5|6627.7|6628.8|6626|6630.5|6627.7|6628.8|6626|10
1618843680000|2021-04-19 14:48:00|6628.5|6625.7|6624.8|6622|6628.5|6625.7|6624.8|6622|83
1618843690000|2021-04-19 14:48:10|6625|6622.2|6624.2|6621.4|6625.3|6622.5|6624.2|6621.4|47
1618843700000|2021-04-19 14:48:20|6624.3|6621.5|6626.5|6623.7|6626.5|6623.7|6624.3|6621.5|26
1618843710000|2021-04-19 14:48:30|6626.8|6624|6627.2|6624.4|6627.2|6624.4|6625.3|6622.5|29
1618843720000|2021-04-19 14:48:40|6627.3|6624.5|6628.2|6625.4|6628.2|6625.4|6627.3|6624.5|7
1618843730000|2021-04-19 14:48:50|6626.8|6624|6625.8|6623|6626.8|6624|6625.8|6623|21
1618843740000|2021-04-19 14:49:00|6626.2|6623.4|6631.3|6628.5|6631.3|6628.5|6626.2|6623.4|113
1618843750000|2021-04-19 14:49:10|6631.8|6629|6632.2|6629.4|6633.8|6631|6631.2|6628.4|183
1618843760000|2021-04-19 14:49:20|6632.1|6629.3|6635.2|6632.4|6635.4|6632.6|6631.8|6629|91
1618843770000|2021-04-19 14:49:30|6634.7|6631.9|6633.2|6630.4|6634.7|6631.9|6632.8|6630|8
1618843780000|2021-04-19 14:49:40|6632.7|6629.9|6631.7|6628.9|6632.8|6630|6631.7|6628.9|7
1618843790000|2021-04-19 14:49:50|6631.8|6629|6633.8|6631|6633.8|6631|6631.2|6628.4|5
1618843800000|2021-04-19 14:50:00|6632.8|6630|6628.3|6625.5|6632.8|6630|6628.3|6625.5|15
1618843810000|2021-04-19 14:50:10|6628.2|6625.4|6629.2|6626.4|6629.8|6627|6628.2|6625.4|44
1618843820000|2021-04-19 14:50:20|6628.7|6625.9|6627.8|6625|6628.8|6626|6627.8|6625|10
1618843830000|2021-04-19 14:50:30|6628|6625.2|6627.8|6625|6628.3|6625.5|6627.7|6624.9|10
1618843840000|2021-04-19 14:50:40|6628.2|6625.4|6630.7|6627.9|6630.7|6627.9|6628.2|6625.4|18
1618843850000|2021-04-19 14:50:50|6630.3|6627.5|6631.7|6628.9|6632.2|6629.4|6630.2|6627.4|15
1618843860000|2021-04-19 14:51:00|6631.2|6628.4|6629.8|6627|6631.2|6628.4|6628.2|6625.4|340
1618843870000|2021-04-19 14:51:10|6629.2|6626.4|6631.5|6628.7|6631.5|6628.7|6628.5|6625.7|21
1618843880000|2021-04-19 14:51:20|6632.2|6629.4|6630.2|6627.4|6632.3|6629.5|6630.2|6627.4|6
1618843890000|2021-04-19 14:51:30|6629.8|6627|6632.3|6629.5|6632.3|6629.5|6628.8|6626|25
1618843900000|2021-04-19 14:51:40|6632.8|6630|6630.8|6628|6632.8|6630|6630.8|6628|11
1618843910000|2021-04-19 14:51:50|6630.7|6627.9|6635.5|6632.7|6635.5|6632.7|6630.7|6627.9|103
1618843920000|2021-04-19 14:52:00|6635.6|6632.8|6635.8|6633|6637.3|6634.5|6635.6|6632.8|76
1618843930000|2021-04-19 14:52:10|6636.2|6633.4|6636.2|6633.4|6636.8|6634|6636.2|6633.4|3
1618843940000|2021-04-19 14:52:20|6636|6633.2|6634.8|6632|6636|6633.2|6634.2|6631.4|19
1618843950000|2021-04-19 14:52:30|6635.2|6632.4|6636.3|6633.5|6636.5|6633.7|6634.3|6631.5|16
1618843960000|2021-04-19 14:52:40|6636.5|6633.7|6636.8|6634|6638.2|6635.4|6635.7|6632.9|87
1618843970000|2021-04-19 14:52:50|6636.3|6633.5|6637|6634.2|6637.3|6634.5|6635.8|6633|32
1618843980000|2021-04-19 14:53:00|6637.3|6634.5|6635.8|6633|6637.8|6635|6635.2|6632.4|25
1618843990000|2021-04-19 14:53:10|6636.3|6633.5|6635.8|6633|6636.5|6633.7|6635.8|6633|3
1618844000000|2021-04-19 14:53:20|6635.7|6632.9|6632.3|6629.5|6635.7|6632.9|6632.2|6629.4|19
1618844010000|2021-04-19 14:53:30|6632.2|6629.4|6632.8|6630|6632.8|6630|6632.2|6629.4|2
1618844020000|2021-04-19 14:53:40|6633.3|6630.5|6633.8|6631|6634.5|6631.7|6633.3|6630.5|9
1618844030000|2021-04-19 14:53:50|6634|6631.2|6635.3|6632.5|6635.5|6632.7|6633.3|6630.5|23
1618844040000|2021-04-19 14:54:00|6635.2|6632.4|6634.8|6632|6635.3|6632.5|6633.8|6631|26
1618844050000|2021-04-19 14:54:10|6635.2|6632.4|6633.2|6630.4|6635.8|6633|6633.2|6630.4|25
1618844060000|2021-04-19 14:54:20|6633.3|6630.5|6632.7|6629.9|6633.7|6630.9|6632.7|6629.9|1
1618844070000|2021-04-19 14:54:30|6632.3|6629.5|6633.7|6630.9|6633.7|6630.9|6630.7|6627.9|7
1618844080000|2021-04-19 14:54:40|6633.8|6631|6634.7|6631.9|6634.7|6631.9|6633.7|6630.9|3
1618844090000|2021-04-19 14:54:50|6634.2|6631.4|6633.8|6631|6634.2|6631.4|6633.2|6630.4|19
1618844100000|2021-04-19 14:55:00|6633.7|6630.9|6631.2|6628.4|6633.7|6630.9|6631.2|6628.4|61
1618844110000|2021-04-19 14:55:10|6631.5|6628.7|6632.2|6629.4|6632.2|6629.4|6631.5|6628.7|5
1618844120000|2021-04-19 14:55:20|6631.8|6629|6631.3|6628.5|6632.2|6629.4|6631.2|6628.4|38
1618844130000|2021-04-19 14:55:30|6631.2|6628.4|6631.8|6629|6631.8|6629|6629.3|6626.5|92
1618844140000|2021-04-19 14:55:40|6631.7|6628.9|6629.2|6626.4|6631.8|6629|6629.2|6626.4|21
1618844150000|2021-04-19 14:55:50|6628.8|6626|6630.2|6627.4|6630.7|6627.9|6628.8|6626|8
1618844160000|2021-04-19 14:56:00|6629.5|6626.7|6629.7|6626.9|6630.2|6627.4|6628.8|6626|14
1618844170000|2021-04-19 14:56:10|6629.8|6627|6629.8|6627|6630.8|6628|6629.8|6627|18
1618844180000|2021-04-19 14:56:20|6629.5|6626.7|6628.3|6625.5|6629.5|6626.7|6628.2|6625.4|33
1618844190000|2021-04-19 14:56:30|6628.7|6625.9|6630.2|6627.4|6630.2|6627.4|6628.2|6625.4|22
1618844200000|2021-04-19 14:56:40|6629.8|6627|6629.2|6626.4|6629.8|6627|6629.2|6626.4|2
1618844210000|2021-04-19 14:56:50|6629.3|6626.5|6629.8|6627|6629.8|6627|6629.2|6626.4|6
1618844220000|2021-04-19 14:57:00|6629.7|6626.9|6625.2|6622.4|6629.7|6626.9|6625.2|6622.4|24
1618844230000|2021-04-19 14:57:10|6624.7|6621.9|6624.7|6621.9|6624.8|6622|6624.2|6621.4|15
1618844240000|2021-04-19 14:57:20|6624.2|6621.4|6624.8|6622|6625.3|6622.5|6624.2|6621.4|3
1618844250000|2021-04-19 14:57:30|6625.2|6622.4|6624.7|6621.9|6626.2|6623.4|6624.7|6621.9|7
1618844260000|2021-04-19 14:57:40|6624.2|6621.4|6626.2|6623.4|6626.3|6623.5|6624.2|6621.4|40
1618844270000|2021-04-19 14:57:50|6626.3|6623.5|6627.7|6624.9|6628.2|6625.4|6626.2|6623.4|50
1618844280000|2021-04-19 14:58:00|6627.2|6624.4|6626.8|6624|6627.2|6624.4|6626.2|6623.4|22
1618844290000|2021-04-19 14:58:10|6627.8|6625|6627.8|6625|6627.8|6625|6627.3|6624.5|6
1618844300000|2021-04-19 14:58:20|6628.2|6625.4|6627.5|6624.7|6628.8|6626|6627.5|6624.7|31
1618844310000|2021-04-19 14:58:30|6627.2|6624.4|6626.7|6623.9|6627.2|6624.4|6626.7|6623.9|11
1618844320000|2021-04-19 14:58:40|6627.2|6624.4|6626.7|6623.9|6627.2|6624.4|6626.7|6623.9|5
1618844330000|2021-04-19 14:58:50|6626.8|6624|6625.7|6622.9|6627.2|6624.4|6625.7|6622.9|7
1618844340000|2021-04-19 14:59:00|6625.2|6622.4|6625.2|6622.4|6625.8|6623|6624.2|6621.4|90
1618844350000|2021-04-19 14:59:10|6625.3|6622.5|6628.7|6625.9|6629.2|6626.4|6625.3|6622.5|49
1618844360000|2021-04-19 14:59:20|6628.8|6626|6628.8|6626|6629.2|6626.4|6628.2|6625.4|2
1618844370000|2021-04-19 14:59:30|6628.7|6625.9|6628.6|6625.8|6628.8|6626|6628.1|6625.3|9
1618844380000|2021-04-19 14:59:40|6628.8|6626|6628.8|6626|6630.1|6627.3|6628.1|6625.3|73
1618844390000|2021-04-19 14:59:50|6628.5|6625.7|6627.1|6624.3|6628.5|6625.7|6626.8|6624|36
1618844400000|2021-04-19 15:00:00|6626.8|6624|6623.5|6620.7|6626.8|6624|6623.5|6620.7|88
1618844410000|2021-04-19 15:00:10|6624.1|6621.3|6626.1|6623.3|6627.1|6624.3|6623.8|6621|35
1618844420000|2021-04-19 15:00:20|6625.6|6622.8|6626.1|6623.3|6626.1|6623.3|6625.1|6622.3|22
1618844430000|2021-04-19 15:00:30|||||||||47
1618844440000|2021-04-19 15:00:40|6626.8|6624|6627.1|6624.3|6627.6|6624.8|6626.8|6624|24
1618844450000|2021-04-19 15:00:50|6628.1|6625.3|6628.1|6625.3|6629.1|6626.3|6628.1|6625.3|13
1618844460000|2021-04-19 15:01:00|6628|6625.2|6627.1|6624.3|6628|6625.2|6627.1|6624.3|1
1618844470000|2021-04-19 15:01:10|6627.8|6625|6628.3|6625.5|6629.3|6626.5|6627.8|6625|163
1618844480000|2021-04-19 15:01:20|6628.5|6625.7|6630.6|6627.8|6630.8|6628|6628.5|6625.7|21
1618844490000|2021-04-19 15:01:30|6630.3|6627.5|6633.3|6630.5|6634.1|6631.3|6629.8|6627|36
1618844500000|2021-04-19 15:01:40|6633.8|6631|6637.8|6635|6639.8|6637|6633.6|6630.8|139
1618844510000|2021-04-19 15:01:50|6637.6|6634.8|6638.1|6635.3|6639.1|6636.3|6637.1|6634.3|29
1618844520000|2021-04-19 15:02:00|6638|6635.2|6634.6|6631.8|6638|6635.2|6634.1|6631.3|88
1618844530000|2021-04-19 15:02:10|6634.8|6632|6634.8|6632|6635.8|6633|6634.6|6631.8|30
1618844540000|2021-04-19 15:02:20|6635.5|6632.7|6634.8|6632|6635.6|6632.8|6634.8|6632|19
1618844550000|2021-04-19 15:02:30|6635|6632.2|6635.1|6632.3|6635.1|6632.3|6634.5|6631.7|111
1618844560000|2021-04-19 15:02:40|6634.8|6632|6634.8|6632|6634.8|6632|6634.5|6631.7|17
1618844570000|2021-04-19 15:02:50|6634.5|6631.7|6634.8|6632|6635.1|6632.3|6634.5|6631.7|311
1618844580000|2021-04-19 15:03:00|6634.5|6631.7|6634.5|6631.7|6634.5|6631.7|6634.5|6631.7|31
1618844590000|2021-04-19 15:03:10|6636|6633.2|6635.8|6633|6636.3|6633.5|6635.1|6632.3|87
1618844600000|2021-04-19 15:03:20|6635.6|6632.8|6636.6|6633.8|6638|6635.2|6635.3|6632.5|16
1618844610000|2021-04-19 15:03:30|6636.3|6633.5|6636.6|6633.8|6637.1|6634.3|6636.1|6633.3|13
1618844620000|2021-04-19 15:03:40|6636.5|6633.7|6634.8|6632|6636.5|6633.7|6634.5|6631.7|57
1618844630000|2021-04-19 15:03:50|6634.5|6631.7|6634.5|6631.7|6634.5|6631.7|6634.5|6631.7|8
1618844640000|2021-04-19 15:04:00|6634.8|6632|6635.3|6632.5|6635.8|6633|6634.8|6632|26
1618844650000|2021-04-19 15:04:10|6635.1|6632.3|6636.1|6633.3|6636.3|6633.5|6635.1|6632.3|39
1618844660000|2021-04-19 15:04:20|6635.8|6633|6634.8|6632|6635.8|6633|6634.8|6632|11
1618844670000|2021-04-19 15:04:30|6635.1|6632.3|6635.1|6632.3|6635.1|6632.3|6635.1|6632.3|0
1618844680000|2021-04-19 15:04:40|6634.8|6632|6636.1|6633.3|6636.1|6633.3|6634.5|6631.7|29
1618844690000|2021-04-19 15:04:50|6635.8|6633|6636.1|6633.3|6636.1|6633.3|6635.6|6632.8|15
1618844700000|2021-04-19 15:05:00|6636.8|6634|6637.6|6634.8|6640.6|6637.8|6636.8|6634|42
1618844710000|2021-04-19 15:05:10|6637.5|6634.7|6637.8|6635|6638.1|6635.3|6637.1|6634.3|23
1618844720000|2021-04-19 15:05:20|6637.6|6634.8|6636.1|6633.3|6638.1|6635.3|6636.1|6633.3|19
1618844730000|2021-04-19 15:05:30|6636.5|6633.7|6639.8|6637|6639.8|6637|6636.5|6633.7|101
1618844740000|2021-04-19 15:05:40|6640.1|6637.3|6640.1|6637.3|6641.6|6638.8|6640.1|6637.3|112
1618844750000|2021-04-19 15:05:50|6641.1|6638.3|6639.8|6637|6641.1|6638.3|6639.6|6636.8|19
1618844760000|2021-04-19 15:06:00|6640.5|6637.7|6637.8|6635|6640.8|6638|6637.1|6634.3|47
1618844770000|2021-04-19 15:06:10|6638.3|6635.5|6639.1|6636.3|6639.5|6636.7|6637.8|6635|27
1618844780000|2021-04-19 15:06:20|6638.8|6636|6640.3|6637.5|6640.3|6637.5|6638.1|6635.3|26
1618844790000|2021-04-19 15:06:30|6640.5|6637.7|6640.6|6637.8|6641.1|6638.3|6640.3|6637.5|42
1618844800000|2021-04-19 15:06:40|6640.5|6637.7|6639.6|6636.8|6640.5|6637.7|6638.1|6635.3|19
1618844810000|2021-04-19 15:06:50|6640.1|6637.3|6641.1|6638.3|6641.6|6638.8|6640.1|6637.3|8
1618844820000|2021-04-19 15:07:00|6640.5|6637.7|6641.1|6638.3|6641.3|6638.5|6639.1|6636.3|434
1618844830000|2021-04-19 15:07:10|6640.8|6638|6641.3|6638.5|6641.5|6638.7|6640.8|6638|45
1618844840000|2021-04-19 15:07:20|6641.5|6638.7|6641.3|6638.5|6641.5|6638.7|6641.1|6638.3|5
1618844850000|2021-04-19 15:07:30|6641.1|6638.3|6638.6|6635.8|6641.1|6638.3|6637.8|6635|43
1618844860000|2021-04-19 15:07:40|6638.8|6636|6637.8|6635|6638.8|6636|6637.5|6634.7|25
1618844870000|2021-04-19 15:07:50|6637.6|6634.8|6636.8|6634|6637.8|6635|6636.8|6634|7
1618844880000|2021-04-19 15:08:00|6637.5|6634.7|6637.5|6634.7|6638.6|6635.8|6636.8|6634|25
1618844890000|2021-04-19 15:08:10|6637.8|6635|6637.8|6635|6637.8|6635|6637.6|6634.8|10
1618844900000|2021-04-19 15:08:20|6638.1|6635.3|6638.1|6635.3|6638.3|6635.5|6638.1|6635.3|13
1618844910000|2021-04-19 15:08:30|6637.8|6635|6637.6|6634.8|6638.1|6635.3|6637.1|6634.3|20
1618844920000|2021-04-19 15:08:40|6637.5|6634.7|6635.6|6632.8|6637.5|6634.7|6635.6|6632.8|37
1618844930000|2021-04-19 15:08:50|6635.1|6632.3|6635.6|6632.8|6635.8|6633|6635.1|6632.3|19
1618844940000|2021-04-19 15:09:00|6635.3|6632.5|6634.5|6631.7|6635.3|6632.5|6634.5|6631.7|29
1618844950000|2021-04-19 15:09:10|6634.4|6631.6|6635.8|6633|6635.8|6633|6634.4|6631.6|11
1618844960000|2021-04-19 15:09:20|6636.1|6633.3|6635.1|6632.3|6636.1|6633.3|6634.8|6632|68
1618844970000|2021-04-19 15:09:30|6634.8|6632|6631.8|6629|6634.8|6632|6631.8|6629|108
1618844980000|2021-04-19 15:09:40|6631.3|6628.5|6629.1|6626.3|6631.3|6628.5|6629.1|6626.3|62
1618844990000|2021-04-19 15:09:50|6629.4|6626.6|6629.8|6627|6629.8|6627|6629.1|6626.3|56
1618845000000|2021-04-19 15:10:00|6630.1|6627.3|6631.1|6628.3|6633.3|6630.5|6623.4|6620.6|327
1618845010000|2021-04-19 15:10:10|6631.6|6628.8|6629.8|6627|6631.8|6629|6629.8|6627|42
1618845020000|2021-04-19 15:10:20|6629.1|6626.3|6629.9|6627.1|6630.4|6627.6|6628.8|6626|9
1618845030000|2021-04-19 15:10:30|6629.8|6627|6629.3|6626.5|6629.9|6627.1|6629.1|6626.3|8
1618845040000|2021-04-19 15:10:40|6629.1|6626.3|6629.6|6626.8|6630.8|6628|6628.9|6626.1|32
1618845050000|2021-04-19 15:10:50|6629.1|6626.3|6628.3|6625.5|6629.3|6626.5|6628.1|6625.3|6
1618845060000|2021-04-19 15:11:00|6628.4|6625.6|6628.4|6625.6|6628.4|6625.6|6628.1|6625.3|1
1618845070000|2021-04-19 15:11:10|6628.6|6625.8|6626.1|6623.3|6628.8|6626|6626.1|6623.3|7
1618845080000|2021-04-19 15:11:20|6625.8|6623|6624.1|6621.3|6625.8|6623|6624.1|6621.3|13
1618845090000|2021-04-19 15:11:30|6624.8|6622|6624.4|6621.6|6624.8|6622|6624.3|6621.5|7
1618845100000|2021-04-19 15:11:40|6624.3|6621.5|6624.8|6622|6624.8|6622|6624.1|6621.3|11
1618845110000|2021-04-19 15:11:50|6624.1|6621.3|6624.8|6622|6624.8|6622|6624.1|6621.3|6
1618845120000|2021-04-19 15:12:00|6624.6|6621.8|6624.1|6621.3|6624.6|6621.8|6623.8|6621|32
1618845130000|2021-04-19 15:12:10|6624.5|6621.7|6623.8|6621|6624.8|6622|6623.3|6620.5|21
1618845140000|2021-04-19 15:12:20|6623.6|6620.8|6624.8|6622|6624.8|6622|6623.6|6620.8|40
1618845150000|2021-04-19 15:12:30|6625.1|6622.3|6625|6622.2|6625.1|6622.3|6624.5|6621.7|14
1618845160000|2021-04-19 15:12:40|6624.6|6621.8|6623.6|6620.8|6624.6|6621.8|6623.1|6620.3|5
1618845170000|2021-04-19 15:12:50|6623.8|6621|6624.1|6621.3|6624.1|6621.3|6621.1|6618.3|207
1618845180000|2021-04-19 15:13:00|6623.4|6620.6|6624.1|6621.3|6624.1|6621.3|6623.1|6620.3|124
1618845190000|2021-04-19 15:13:10|6623.8|6621|6624.6|6621.8|6625.3|6622.5|6623.8|6621|68
1618845200000|2021-04-19 15:13:20|6624.8|6622|6625.1|6622.3|6625.8|6623|6624.4|6621.6|18
1618845210000|2021-04-19 15:13:30|6624.8|6622|6625.8|6623|6625.8|6623|6624.8|6622|8
1618845220000|2021-04-19 15:13:40|6626.1|6623.3|6628.4|6625.6|6628.8|6626|6626.1|6623.3|61
1618845230000|2021-04-19 15:13:50|6628.8|6626|6629.1|6626.3|6631.3|6628.5|6628.8|6626|36
1618845240000|2021-04-19 15:14:00|6628.8|6626|6629.4|6626.6|6629.8|6627|6628.8|6626|123
1618845250000|2021-04-19 15:14:10|6628.7|6625.9|6626.4|6623.6|6628.7|6625.9|6626.4|6623.6|88
1618845260000|2021-04-19 15:14:20|6626.1|6623.3|6625.8|6623|6626.4|6623.6|6625.8|6623|118
1618845270000|2021-04-19 15:14:30|6625.6|6622.8|6624.4|6621.6|6625.6|6622.8|6623.8|6621|32
1618845280000|2021-04-19 15:14:40|6624.8|6622|6625.8|6623|6626.4|6623.6|6624.8|6622|25
1618845290000|2021-04-19 15:14:50|6624.8|6622|6624.8|6622|6624.8|6622|6624.8|6622|20
1618845300000|2021-04-19 15:15:00|6624.4|6621.6|6624.1|6621.3|6624.8|6622|6623.8|6621|37
1618845310000|2021-04-19 15:15:10|6624.8|6622|6624.8|6622|6625.1|6622.3|6624.6|6621.8|6
1618845320000|2021-04-19 15:15:20|6625.1|6622.3|6625.1|6622.3|6625.8|6623|6625.1|6622.3|19
1618845330000|2021-04-19 15:15:30|6625.4|6622.6|6625.1|6622.3|6626.8|6624|6625.1|6622.3|47
1618845340000|2021-04-19 15:15:40|6624.8|6622|6624.8|6622|6624.8|6622|6624.8|6622|5
1618845350000|2021-04-19 15:15:50|6624.6|6621.8|6625.3|6622.5|6625.3|6622.5|6624.1|6621.3|25
1618845360000|2021-04-19 15:16:00|6625.1|6622.3|6624.1|6621.3|6625.1|6622.3|6623.8|6621|41
1618845370000|2021-04-19 15:16:10|6624.8|6622|6624.8|6622|6624.8|6622|6624.3|6621.5|11
1618845380000|2021-04-19 15:16:20|6624.3|6621.5|6624.1|6621.3|6624.3|6621.5|6624.1|6621.3|1
1618845390000|2021-04-19 15:16:30|6624.4|6621.6|6626.3|6623.5|6626.3|6623.5|6624.3|6621.5|19
1618845400000|2021-04-19 15:16:40|6626.4|6623.6|6627.8|6625|6627.8|6625|6626.1|6623.3|23
1618845410000|2021-04-19 15:16:50|6627.4|6624.6|6626.4|6623.6|6627.4|6624.6|6625.8|6623|13
1618845420000|2021-04-19 15:17:00|6626.3|6623.5|6625.3|6622.5|6626.3|6623.5|6624.1|6621.3|19
1618845430000|2021-04-19 15:17:10|6625.1|6622.3|6625.3|6622.5|6625.8|6623|6624.8|6622|5
1618845440000|2021-04-19 15:17:20|6625.1|6622.3|6625.6|6622.8|6626.1|6623.3|6624.8|6622|13
1618845450000|2021-04-19 15:17:30|6625.8|6623|6624.3|6621.5|6625.8|6623|6624.3|6621.5|13
1618845460000|2021-04-19 15:17:40|6624.6|6621.8|6626.3|6623.5|6626.4|6623.6|6624.6|6621.8|20
1618845470000|2021-04-19 15:17:50|6626.1|6623.3|6625.3|6622.5|6626.8|6624|6625.1|6622.3|25
1618845480000|2021-04-19 15:18:00|6625.4|6622.6|6624.3|6621.5|6625.8|6623|6624.1|6621.3|7
1618845490000|2021-04-19 15:18:10|6624.1|6621.3|6624.8|6622|6625.8|6623|6624.1|6621.3|10
1618845500000|2021-04-19 15:18:20|6624.6|6621.8|6624.8|6622|6624.8|6622|6624.1|6621.3|9
1618845510000|2021-04-19 15:18:30|6625.1|6622.3|6624.8|6622|6625.1|6622.3|6624.3|6621.5|58
1618845520000|2021-04-19 15:18:40|6624.6|6621.8|6628.1|6625.3|6628.8|6626|6624.6|6621.8|188
1618845530000|2021-04-19 15:18:50|6628.3|6625.5|6626.8|6624|6628.8|6626|6626.8|6624|331
1618845540000|2021-04-19 15:19:00|6627.4|6624.6|6626.4|6623.6|6627.8|6625|6626.4|6623.6|17
1618845550000|2021-04-19 15:19:10|6626.8|6624|6624.1|6621.3|6626.8|6624|6624.1|6621.3|105
1618845560000|2021-04-19 15:19:20|6624.5|6621.7|6625.8|6623|6626.3|6623.5|6624.5|6621.7|39
1618845570000|2021-04-19 15:19:30|6625.5|6622.7|6625.8|6623|6626.8|6624|6625.1|6622.3|21
1618845580000|2021-04-19 15:19:40|6626.4|6623.6|6625.8|6623|6626.8|6624|6625.8|6623|12
1618845590000|2021-04-19 15:19:50|6625.6|6622.8|6625.1|6622.3|6625.6|6622.8|6624.8|6622|6
1618845600000|2021-04-19 15:20:00|6625.4|6622.6|6624.1|6621.3|6625.8|6623|6624.1|6621.3|21
1618845610000|2021-04-19 15:20:10|6625.8|6623|6625.8|6623|6626.1|6623.3|6625.6|6622.8|88
1618845620000|2021-04-19 15:20:20|6626.1|6623.3|6625.8|6623|6626.1|6623.3|6625.6|6622.8|11
1618845630000|2021-04-19 15:20:30|6625.6|6622.8|6626.3|6623.5|6626.3|6623.5|6625.6|6622.8|12
1618845640000|2021-04-19 15:20:40|6626.4|6623.6|6626.3|6623.5|6626.4|6623.6|6626.1|6623.3|3
1618845650000|2021-04-19 15:20:50|6625.8|6623|6628.8|6626|6629.1|6626.3|6625.3|6622.5|54
1618845660000|2021-04-19 15:21:00|6629.1|6626.3|6629.9|6627.1|6630.8|6628|6629.1|6626.3|117
1618845670000|2021-04-19 15:21:10|6630.4|6627.6|6630.4|6627.6|6631.4|6628.6|6630.3|6627.5|13
1618845680000|2021-04-19 15:21:20|6630.1|6627.3|6628.9|6626.1|6630.4|6627.6|6628.8|6626|27
1618845690000|2021-04-19 15:21:30|6628.8|6626|6628.8|6626|6628.9|6626.1|6628.8|6626|6
1618845700000|2021-04-19 15:21:40|6628.1|6625.3|6628.4|6625.6|6628.8|6626|6628.1|6625.3|6
1618845710000|2021-04-19 15:21:50|6628.6|6625.8|6629.4|6626.6|6629.4|6626.6|6628.3|6625.5|6
1618845720000|2021-04-19 15:22:00|6629.8|6627|6628.4|6625.6|6630.1|6627.3|6628.1|6625.3|20
1618845730000|2021-04-19 15:22:10|6629.3|6626.5|6628.4|6625.6|6629.4|6626.6|6627.9|6625.1|10
1618845740000|2021-04-19 15:22:20|6627.8|6625|6627.8|6625|6627.8|6625|6627.8|6625|6
1618845750000|2021-04-19 15:22:30|6628.1|6625.3|6625.4|6622.6|6628.4|6625.6|6625.4|6622.6|37
1618845760000|2021-04-19 15:22:40|6625.3|6622.5|6625.3|6622.5|6625.3|6622.5|6624.9|6622.1|18
1618845770000|2021-04-19 15:22:50|6624.8|6622|6627.8|6625|6628.4|6625.6|6624.8|6622|1573
1618845780000|2021-04-19 15:23:00|6626.4|6623.6|6626.1|6623.3|6626.4|6623.6|6625.6|6622.8|95
1618845790000|2021-04-19 15:23:10|6626.7|6623.9|6627.7|6624.9|6627.7|6624.9|6626.7|6623.9|8
1618845800000|2021-04-19 15:23:20|6627.6|6624.8|6627.6|6624.8|6628.1|6625.3|6627.4|6624.6|5
1618845810000|2021-04-19 15:23:30|6627.1|6624.3|6630.4|6627.6|6631.4|6628.6|6626.7|6623.9|1400
1618845820000|2021-04-19 15:23:40|6629.4|6626.6|6630.7|6627.9|6631.1|6628.3|6629.2|6626.4|517
1618845830000|2021-04-19 15:23:50|6629.2|6626.4|6630.6|6627.8|6630.6|6627.8|6629.1|6626.3|68
1618845840000|2021-04-19 15:24:00|6630.7|6627.9|6631.1|6628.3|6631.2|6628.4|6630.2|6627.4|71
1618845850000|2021-04-19 15:24:10|6630.4|6627.6|6631.2|6628.4|6631.2|6628.4|6630.1|6627.3|78
1618845860000|2021-04-19 15:24:20|6631.4|6628.6|6631.2|6628.4|6631.7|6628.9|6631.2|6628.4|15
1618845870000|2021-04-19 15:24:30|6631.4|6628.6|6631.2|6628.4|6632.1|6629.3|6630.7|6627.9|108
1618845880000|2021-04-19 15:24:40|6631.9|6629.1|6633.7|6630.9|6634.7|6631.9|6631.9|6629.1|88
1618845890000|2021-04-19 15:24:50|6633.4|6630.6|6632.7|6629.9|6633.4|6630.6|6632.2|6629.4|41
1618845900000|2021-04-19 15:25:00|6632.9|6630.1|6633.4|6630.6|6633.7|6630.9|6632.7|6629.9|45
1618845910000|2021-04-19 15:25:10|6633.7|6630.9|6633.7|6630.9|6634.1|6631.3|6633.4|6630.6|13
1618845920000|2021-04-19 15:25:20|6632.9|6630.1|6632.1|6629.3|6633.1|6630.3|6632.1|6629.3|8
1618845930000|2021-04-19 15:25:30|6632.4|6629.6|6631.4|6628.6|6633.1|6630.3|6631.4|6628.6|10
1618845940000|2021-04-19 15:25:40|6631.7|6628.9|6634.2|6631.4|6634.2|6631.4|6631.7|6628.9|84
1618845950000|2021-04-19 15:25:50|6633.9|6631.1|6633.7|6630.9|6634.4|6631.6|6633.7|6630.9|13
1618845960000|2021-04-19 15:26:00|6633.4|6630.6|6635.6|6632.8|6636.4|6633.6|6633.4|6630.6|133
1618845970000|2021-04-19 15:26:10|6636.1|6633.3|6639.4|6636.6|6639.4|6636.6|6636.1|6633.3|66
1618845980000|2021-04-19 15:26:20|6639.7|6636.9|6639.4|6636.6|6641.1|6638.3|6639.4|6636.6|76
1618845990000|2021-04-19 15:26:30|6639.6|6636.8|6640.4|6637.6|6640.4|6637.6|6639.4|6636.6|32
1618846000000|2021-04-19 15:26:40|6640.1|6637.3|6639.1|6636.3|6640.1|6637.3|6638.9|6636.1|35
1618846010000|2021-04-19 15:26:50|6640.1|6637.3|6640.9|6638.1|6641.6|6638.8|6639.4|6636.6|631
1618846020000|2021-04-19 15:27:00|6640.6|6637.8|6642.1|6639.3|6642.1|6639.3|6640.6|6637.8|21
1618846030000|2021-04-19 15:27:10|6643.1|6640.3|6643.9|6641.1|6644.4|6641.6|6643.1|6640.3|396
1618846040000|2021-04-19 15:27:20|6643.4|6640.6|6645.7|6642.9|6645.7|6642.9|6643.4|6640.6|580
1618846050000|2021-04-19 15:27:30|6646|6643.2|6644.5|6641.7|6646|6643.2|6644.2|6641.4|48
1618846060000|2021-04-19 15:27:40|6644|6641.2|6645.7|6642.9|6646.4|6643.6|6644|6641.2|111
1618846070000|2021-04-19 15:27:50|6646.2|6643.4|6643.7|6640.9|6646.2|6643.4|6643.7|6640.9|134
1618846080000|2021-04-19 15:28:00|6643.9|6641.1|6641.7|6638.9|6644.4|6641.6|6641.7|6638.9|97
1618846090000|2021-04-19 15:28:10|6641.9|6639.1|6642|6639.2|6642.7|6639.9|6640.7|6637.9|93
1618846100000|2021-04-19 15:28:20|6642.2|6639.4|6644.9|6642.1|6644.9|6642.1|6642.2|6639.4|106
1618846110000|2021-04-19 15:28:30|6644.7|6641.9|6645.7|6642.9|6646.4|6643.6|6644.7|6641.9|51
1618846120000|2021-04-19 15:28:40|6645.4|6642.6|6644.2|6641.4|6645.4|6642.6|6643.7|6640.9|39
1618846130000|2021-04-19 15:28:50|6644.4|6641.6|6644.4|6641.6|6644.7|6641.9|6643.7|6640.9|85
1618846140000|2021-04-19 15:29:00|6644|6641.2|6646.2|6643.4|6646.4|6643.6|6643|6640.2|236
1618846150000|2021-04-19 15:29:10|6646|6643.2|6647.4|6644.6|6647.4|6644.6|6645.7|6642.9|206
1618846160000|2021-04-19 15:29:20|6648.4|6645.6|6647.4|6644.6|6649.4|6646.6|6647.4|6644.6|343
1618846170000|2021-04-19 15:29:30|6646.4|6643.6|6645.7|6642.9|6646.4|6643.6|6645.4|6642.6|223
1618846180000|2021-04-19 15:29:40|6646|6643.2|6647.4|6644.6|6647.4|6644.6|6646|6643.2|238
1618846190000|2021-04-19 15:29:50|6647.5|6644.7|6647.4|6644.6|6649.4|6646.6|6646.7|6643.9|354
1618846200000|2021-04-19 15:30:00|6647.7|6644.9|6648.7|6645.9|6649.7|6646.9|6647.7|6644.9|155
1618846210000|2021-04-19 15:30:10|6648.9|6646.1|6648.4|6645.6|6649.7|6646.9|6646.9|6644.1|1126
1618846220000|2021-04-19 15:30:20|6649|6646.2|6646.5|6643.7|6649|6646.2|6646|6643.2|240
1618846230000|2021-04-19 15:30:30|6646.7|6643.9|6646|6643.2|6647|6644.2|6645.7|6642.9|78
1618846240000|2021-04-19 15:30:40|6646.3|6643.5|6646.4|6643.6|6647.4|6644.6|6646.3|6643.5|158
1618846250000|2021-04-19 15:30:50|6646.5|6643.7|6646.9|6644.1|6647|6644.2|6646.4|6643.6|55
1618846260000|2021-04-19 15:31:00|6646.4|6643.6|6647|6644.2|6647|6644.2|6646|6643.2|43
1618846270000|2021-04-19 15:31:10|6646.9|6644.1|6649.4|6646.6|6650.4|6647.6|6646.7|6643.9|176
1618846280000|2021-04-19 15:31:20|6649.5|6646.7|6650.4|6647.6|6650.4|6647.6|6648|6645.2|71
1618846290000|2021-04-19 15:31:30|6650|6647.2|6650|6647.2|6651.4|6648.6|6649.4|6646.6|71
1618846300000|2021-04-19 15:31:40|6649.9|6647.1|6650.9|6648.1|6651|6648.2|6649.9|6647.1|61
1618846310000|2021-04-19 15:31:50|6650.4|6647.6|6650.4|6647.6|6651.4|6648.6|6650.4|6647.6|97
1618846320000|2021-04-19 15:32:00|6650|6647.2|6648.5|6645.7|6650|6647.2|6647.9|6645.1|128
1618846330000|2021-04-19 15:32:10|6648.4|6645.6|6644.4|6641.6|6648.5|6645.7|6644.4|6641.6|76
1618846340000|2021-04-19 15:32:20|6644|6641.2|6643.4|6640.6|6644.4|6641.6|6643.4|6640.6|220
1618846350000|2021-04-19 15:32:30|6643.5|6640.7|6641.4|6638.6|6643.9|6641.1|6640|6637.2|79
1618846360000|2021-04-19 15:32:40|6641|6638.2|6641.4|6638.6|6642|6639.2|6641|6638.2|26
1618846370000|2021-04-19 15:32:50|6641.5|6638.7|6642|6639.2|6642.4|6639.6|6641.5|6638.7|13
1618846380000|2021-04-19 15:33:00|6642.4|6639.6|6645.4|6642.6|6646|6643.2|6641.4|6638.6|61
1618846390000|2021-04-19 15:33:10|6646|6643.2|6648.5|6645.7|6649|6646.2|6646|6643.2|249
1618846400000|2021-04-19 15:33:20|6649|6646.2|6648.4|6645.6|6649.4|6646.6|6648|6645.2|61
1618846410000|2021-04-19 15:33:30|6648.7|6645.9|6648.4|6645.6|6649.5|6646.7|6648.4|6645.6|35
1618846420000|2021-04-19 15:33:40|6648.5|6645.7|6648.4|6645.6|6649.5|6646.7|6648.4|6645.6|10
1618846430000|2021-04-19 15:33:50|6648|6645.2|6646.7|6643.9|6648|6645.2|6646.5|6643.7|12
1618846440000|2021-04-19 15:34:00|6647|6644.2|6649|6646.2|6649|6646.2|6646.7|6643.9|87
1618846450000|2021-04-19 15:34:10|6649.4|6646.6|6648.4|6645.6|6650.7|6647.9|6648.4|6645.6|54
1618846460000|2021-04-19 15:34:20|6648|6645.2|6647.2|6644.4|6648.3|6645.5|6647|6644.2|12
1618846470000|2021-04-19 15:34:30|6647|6644.2|6644.7|6641.9|6647.2|6644.4|6644.7|6641.9|43
1618846480000|2021-04-19 15:34:40|6645.2|6642.4|6646.5|6643.7|6647|6644.2|6644.4|6641.6|35
1618846490000|2021-04-19 15:34:50|6646.4|6643.6|6646.9|6644.1|6647|6644.2|6645.9|6643.1|28
1618846500000|2021-04-19 15:35:00|6646.5|6643.7|6645.4|6642.6|6647|6644.2|6645.4|6642.6|49
1618846510000|2021-04-19 15:35:10|6645.5|6642.7|6645|6642.2|6645.5|6642.7|6644.9|6642.1|44
1618846520000|2021-04-19 15:35:20|6644.7|6641.9|6644.4|6641.6|6644.9|6642.1|6644.4|6641.6|21
1618846530000|2021-04-19 15:35:30|6644.7|6641.9|6643.4|6640.6|6644.9|6642.1|6643.4|6640.6|16
1618846540000|2021-04-19 15:35:40|6644|6641.2|6646|6643.2|6646|6643.2|6644|6641.2|33
1618846550000|2021-04-19 15:35:50|6646.3|6643.5|6647.7|6644.9|6647.7|6644.9|6646.3|6643.5|8
1618846560000|2021-04-19 15:36:00|6648|6645.2|6649|6646.2|6649|6646.2|6646.8|6644|11
1618846570000|2021-04-19 15:36:10|6648.3|6645.5|6647.3|6644.5|6648.3|6645.5|6647.3|6644.5|61
1618846580000|2021-04-19 15:36:20|6647|6644.2|6646.3|6643.5|6647.5|6644.7|6645.5|6642.7|30
1618846590000|2021-04-19 15:36:30|6645.5|6642.7|6646.3|6643.5|6646.5|6643.7|6645.3|6642.5|18
1618846600000|2021-04-19 15:36:40|6646.5|6643.7|6645.5|6642.7|6646.5|6643.7|6645.3|6642.5|11
1618846610000|2021-04-19 15:36:50|6645.7|6642.9|6645.8|6643|6646|6643.2|6645.7|6642.9|6
1618846620000|2021-04-19 15:37:00|6645.5|6642.7|6648.3|6645.5|6649|6646.2|6645.3|6642.5|103
1618846630000|2021-04-19 15:37:10|6648|6645.2|6649|6646.2|6649|6646.2|6647.5|6644.7|21
1618846640000|2021-04-19 15:37:20|6648.8|6646|6650.5|6647.7|6650.7|6647.9|6648.5|6645.7|70
1618846650000|2021-04-19 15:37:30|6650.7|6647.9|6648.7|6645.9|6650.7|6647.9|6648.5|6645.7|302
1618846660000|2021-04-19 15:37:40|6649.3|6646.5|6648.3|6645.5|6649.3|6646.5|6648.3|6645.5|78
1618846670000|2021-04-19 15:37:50|6648|6645.2|6648.3|6645.5|6648.3|6645.5|6647.8|6645|19
1618846680000|2021-04-19 15:38:00|6648.7|6645.9|6649|6646.2|6649|6646.2|6648.3|6645.5|14
1618846690000|2021-04-19 15:38:10|6649.3|6646.5|6649.8|6647|6650.3|6647.5|6649.3|6646.5|19
1618846700000|2021-04-19 15:38:20|6650|6647.2|6650.3|6647.5|6650.3|6647.5|6650|6647.2|19
1618846710000|2021-04-19 15:38:30|6650|6647.2|6649|6646.2|6651|6648.2|6649|6646.2|59
1618846720000|2021-04-19 15:38:40|6649.3|6646.5|6649|6646.2|6649.7|6646.9|6649|6646.2|29
1618846730000|2021-04-19 15:38:50|6648.8|6646|6649|6646.2|6649|6646.2|6648.3|6645.5|476
1618846740000|2021-04-19 15:39:00|6649.3|6646.5|6651.5|6648.7|6651.5|6648.7|6648.5|6645.7|309
1618846750000|2021-04-19 15:39:10|6651.3|6648.5|6650|6647.2|6651.5|6648.7|6650|6647.2|31
1618846760000|2021-04-19 15:39:20|6650.3|6647.5|6651.5|6648.7|6651.7|6648.9|6650.3|6647.5|35
1618846770000|2021-04-19 15:39:30|6651.7|6648.9|6652.7|6649.9|6652.7|6649.9|6651.7|6648.9|7
1618846780000|2021-04-19 15:39:40|6652.3|6649.5|6652.3|6649.5|6653.5|6650.7|6652|6649.2|34
1618846790000|2021-04-19 15:39:50|6651.7|6648.9|6651|6648.2|6651.7|6648.9|6650|6647.2|56
1618846800000|2021-04-19 15:40:00|6651.3|6648.5|6649.5|6646.7|6651.5|6648.7|6649|6646.2|33
1618846810000|2021-04-19 15:40:10|6649.7|6646.9|6648.8|6646|6650|6647.2|6648.8|6646|26
1618846820000|2021-04-19 15:40:20|6648.7|6645.9|6650|6647.2|6650|6647.2|6648.5|6645.7|68
1618846830000|2021-04-19 15:40:30|6649.5|6646.7|6649.5|6646.7|6649.5|6646.7|6649.5|6646.7|4
1618846840000|2021-04-19 15:40:40|6649.7|6646.9|6649.5|6646.7|6650.5|6647.7|6649.5|6646.7|5
1618846850000|2021-04-19 15:40:50|6649.7|6646.9|6651.3|6648.5|6652.5|6649.7|6649.7|6646.9|7
1618846860000|2021-04-19 15:41:00|6650.7|6647.9|6651.5|6648.7|6653.8|6651|6650.7|6647.9|132
1618846870000|2021-04-19 15:41:10|6651.3|6648.5|6651.5|6648.7|6651.7|6648.9|6651|6648.2|29
1618846880000|2021-04-19 15:41:20|6651.7|6648.9|6651|6648.2|6652|6649.2|6651|6648.2|6
1618846890000|2021-04-19 15:41:30|6651.3|6648.5|6652.3|6649.5|6652.7|6649.9|6651.3|6648.5|24
1618846900000|2021-04-19 15:41:40|6652|6649.2|6653.5|6650.7|6653.7|6650.9|6652|6649.2|68
1618846910000|2021-04-19 15:41:50|6653.3|6650.5|6651|6648.2|6653.5|6650.7|6651|6648.2|11
1618846920000|2021-04-19 15:42:00|6650|6647.2|6650.5|6647.7|6650.5|6647.7|6649.7|6646.9|60
1618846930000|2021-04-19 15:42:10|6650.7|6647.9|6650.3|6647.5|6651|6648.2|6650.3|6647.5|3
1618846940000|2021-04-19 15:42:20|6650|6647.2|6650|6647.2|6650|6647.2|6650|6647.2|8
1618846950000|2021-04-19 15:42:30|6649.7|6646.9|6650|6647.2|6650.5|6647.7|6649.7|6646.9|49
1618846960000|2021-04-19 15:42:40|6649.7|6646.9|6649.7|6646.9|6650|6647.2|6649|6646.2|57
1618846970000|2021-04-19 15:42:50|6649.2|6646.4|6648.5|6645.7|6649.3|6646.5|6648.3|6645.5|26
1618846980000|2021-04-19 15:43:00|6648.7|6645.9|6647|6644.2|6648.7|6645.9|6646.3|6643.5|24
1618846990000|2021-04-19 15:43:10|6647.3|6644.5|6648.5|6645.7|6648.5|6645.7|6647.3|6644.5|7
1618847000000|2021-04-19 15:43:20|6648|6645.2|6648.3|6645.5|6648.5|6645.7|6648|6645.2|83
1618847010000|2021-04-19 15:43:30|6647.7|6644.9|6645.5|6642.7|6647.7|6644.9|6644.5|6641.7|38
1618847020000|2021-04-19 15:43:40|6645.2|6642.4|6641.3|6638.5|6645.2|6642.4|6640.3|6637.5|53
1618847030000|2021-04-19 15:43:50|6641.5|6638.7|6641.7|6638.9|6642.5|6639.7|6641.3|6638.5|25
1618847040000|2021-04-19 15:44:00|6641.5|6638.7|6642|6639.2|6642|6639.2|6640|6637.2|37
1618847050000|2021-04-19 15:44:10|6641.6|6638.8|6642.8|6640|6643|6640.2|6641.5|6638.7|17
1618847060000|2021-04-19 15:44:20|6642.3|6639.5|6645.5|6642.7|6645.5|6642.7|6641.6|6638.8|123
1618847070000|2021-04-19 15:44:30|6645.3|6642.5|6645.5|6642.7|6646.3|6643.5|6644.8|6642|6
1618847080000|2021-04-19 15:44:40|6646|6643.2|6646.6|6643.8|6646.6|6643.8|6645.8|6643|189
1618847090000|2021-04-19 15:44:50|6646.5|6643.7|6645|6642.2|6646.6|6643.8|6645|6642.2|47
1618847100000|2021-04-19 15:45:00|6644.8|6642|6645|6642.2|6645|6642.2|6643.6|6640.8|26
1618847110000|2021-04-19 15:45:10|6644.8|6642|6644.5|6641.7|6645|6642.2|6643.5|6640.7|2
1618847120000|2021-04-19 15:45:20|6645|6642.2|6642|6639.2|6645.3|6642.5|6642|6639.2|19
1618847130000|2021-04-19 15:45:30|6641.6|6638.8|6642|6639.2|6642.8|6640|6641.6|6638.8|3
1618847150000|2021-04-19 15:45:50|6642.5|6639.7|6642|6639.2|6643|6640.2|6642|6639.2|22
1618847160000|2021-04-19 15:46:00|6643|6640.2|6641.5|6638.7|6643.5|6640.7|6641.3|6638.5|21
1618847170000|2021-04-19 15:46:10|6641|6638.2|6640.5|6637.7|6641.5|6638.7|6640.5|6637.7|48
1618847180000|2021-04-19 15:46:20|6639.3|6636.5|6640|6637.2|6640|6637.2|6639.3|6636.5|4
1618847190000|2021-04-19 15:46:30|6639.8|6637|6640.5|6637.7|6640.5|6637.7|6639.6|6636.8|35
1618847200000|2021-04-19 15:46:40|6640.3|6637.5|6641.3|6638.5|6641.5|6638.7|6640.3|6637.5|19
1618847210000|2021-04-19 15:46:50|6641.5|6638.7|6641.5|6638.7|6642.5|6639.7|6641.3|6638.5|47
1618847220000|2021-04-19 15:47:00|6641.6|6638.8|6639.5|6636.7|6642|6639.2|6639.5|6636.7|8
1618847230000|2021-04-19 15:47:10|6640|6637.2|6640|6637.2|6640.1|6637.3|6640|6637.2|24
1618847240000|2021-04-19 15:47:20|6639.3|6636.5|6639.6|6636.8|6641|6638.2|6639.3|6636.5|13
1618847250000|2021-04-19 15:47:30|6639.5|6636.7|6639.5|6636.7|6640.6|6637.7|6639.3|6636.5|75
1618847260000|2021-04-19 15:47:40|6639.6|6636.8|6639.3|6636.5|6640|6637.2|6639.3|6636.5|6
1618847270000|2021-04-19 15:47:50|6639|6636.2|6637.8|6635|6639|6636.2|6637.3|6634.5|40
1618847280000|2021-04-19 15:48:00|6638|6635.2|6634.8|6632|6638|6635.2|6634.8|6632|61
1618847290000|2021-04-19 15:48:10|6635|6632.2|6636|6633.2|6636|6633.2|6634.3|6631.5|35
1618847300000|2021-04-19 15:48:20|6635.8|6633|6636.8|6634|6637|6634.2|6635.8|6633|14
1618847310000|2021-04-19 15:48:30|6637|6634.2|6637.5|6634.7|6638|6635.2|6636.8|6634|7
1618847320000|2021-04-19 15:48:40|6637.7|6634.9|6637|6634.2|6637.7|6634.9|6636.5|6633.7|6
1618847330000|2021-04-19 15:48:50|6638|6635.2|6637.5|6634.7|6638.3|6635.5|6636.3|6633.5|217
1618847340000|2021-04-19 15:49:00|6637.6|6634.8|6637.5|6634.7|6637.6|6634.8|6637|6634.2|1
1618847350000|2021-04-19 15:49:10|6637.3|6634.5|6637.5|6634.7|6637.6|6634.8|6636|6633.2|219
1618847360000|2021-04-19 15:49:20|6637|6634.2|6638.3|6635.5|6638.3|6635.5|6637|6634.2|11
1618847370000|2021-04-19 15:49:30|6638.5|6635.7|6639|6636.2|6639|6636.2|6638|6635.2|22
1618847380000|2021-04-19 15:49:40|6638.5|6635.7|6637|6634.2|6638.6|6635.8|6637|6634.2|4
1618847390000|2021-04-19 15:49:50|6637.3|6634.5|6637.1|6634.3|6637.5|6634.7|6637.1|6634.3|47
1618847400000|2021-04-19 15:50:00|6637.5|6634.7|6639|6636.2|6639.5|6636.7|6637.3|6634.5|17
1618847410000|2021-04-19 15:50:10|6638.6|6635.8|6639.6|6636.8|6639.6|6636.8|6638.5|6635.7|9
1618847420000|2021-04-19 15:50:20|6639|6636.2|6637.5|6634.7|6639.5|6636.7|6637.5|6634.7|109
1618847430000|2021-04-19 15:50:30|6637.8|6635|6638|6635.2|6638|6635.2|6637.8|6635|3
1618847440000|2021-04-19 15:50:40|6637.3|6634.5|6637|6634.2|6637.3|6634.5|6637|6634.2|7
1618847450000|2021-04-19 15:50:50|6637.8|6635|6637.8|6635|6637.8|6635|6637.5|6634.7|30
1618847460000|2021-04-19 15:51:00|6637.5|6634.7|6640.5|6637.7|6641.3|6638.5|6637.5|6634.7|33
1618847470000|2021-04-19 15:51:10|6640.6|6637.8|6640|6637.2|6641|6638.2|6640|6637.2|15
1618847480000|2021-04-19 15:51:20|6640.1|6637.3|6641|6638.2|6642|6639.2|6640.1|6637.3|41
1618847490000|2021-04-19 15:51:30|6640.6|6637.8|6642.6|6639.8|6642.6|6639.8|6640.6|6637.8|8
1618847500000|2021-04-19 15:51:40|6642.3|6639.5|6640.8|6638|6642.6|6639.8|6640.5|6637.7|8
1618847510000|2021-04-19 15:51:50|6640.3|6637.5|6641.3|6638.5|6641.6|6638.8|6640.3|6637.5|7
1618847520000|2021-04-19 15:52:00|6641|6638.2|6641.1|6638.3|6642.3|6639.5|6641|6638.2|556
1618847530000|2021-04-19 15:52:10|6641.6|6638.8|6643.3|6640.5|6643.3|6640.5|6641.6|6638.8|32
1618847540000|2021-04-19 15:52:20|6643.6|6640.8|6644.3|6641.5|6644.3|6641.5|6643.6|6640.8|12
1618847550000|2021-04-19 15:52:30|6645|6642.2|6649.3|6646.5|6649.3|6646.5|6645|6642.2|138
1618847560000|2021-04-19 15:52:40|6649.6|6646.8|6649.6|6646.8|6650.3|6647.5|6649.3|6646.5|11
1618847570000|2021-04-19 15:52:50|6650|6647.2|6652.8|6650|6653.3|6650.5|6649.8|6647|235
1618847580000|2021-04-19 15:53:00|6652.6|6649.8|6652.9|6650.1|6652.9|6650.1|6652.3|6649.5|15
1618847590000|2021-04-19 15:53:10|6653.3|6650.5|6651.8|6649|6653.8|6651|6651.8|6649|50
1618847600000|2021-04-19 15:53:20|6651.6|6648.8|6651.8|6649|6651.9|6649.1|6650.6|6647.8|40
1618847610000|2021-04-19 15:53:30|6651.6|6648.8|6651.8|6649|6651.9|6649.1|6651.1|6648.3|40
1618847620000|2021-04-19 15:53:40|6651.9|6649.1|6651.3|6648.5|6651.9|6649.1|6651.3|6648.5|25
1618847630000|2021-04-19 15:53:50|6651.8|6649|6651.8|6649|6651.9|6649.1|6651.6|6648.8|8
1618847640000|2021-04-19 15:54:00|6651.6|6648.8|6651.3|6648.5|6652.3|6649.5|6651.3|6648.5|4
1618847650000|2021-04-19 15:54:10|6650.8|6648|6650.6|6647.8|6650.8|6648|6650.6|6647.8|4
1618847660000|2021-04-19 15:54:20|6650.3|6647.5|6650.3|6647.5|6650.3|6647.5|6649.8|6647|9
1618847670000|2021-04-19 15:54:30|6650.6|6647.8|6650.9|6648.1|6650.9|6648.1|6650.3|6647.5|2
1618847680000|2021-04-19 15:54:40|6650.6|6647.8|6650.3|6647.5|6650.6|6647.8|6648.6|6645.8|531
1618847690000|2021-04-19 15:54:50|6649.8|6647|6649.1|6646.3|6649.8|6647|6649.1|6646.3|3
1618847700000|2021-04-19 15:55:00|6648.9|6646.1|6648.6|6645.8|6648.9|6646.1|6648.6|6645.8|19
1618847710000|2021-04-19 15:55:10|6648.8|6646|6649.8|6647|6649.8|6647|6648.6|6645.8|5
1618847720000|2021-04-19 15:55:20|6650.8|6648|6651.1|6648.3|6651.6|6648.8|6650.6|6647.8|15
1618847730000|2021-04-19 15:55:30|6650.8|6648|6650.8|6648|6650.8|6648|6650.6|6647.8|4
1618847740000|2021-04-19 15:55:40|6650.9|6648.1|6649.6|6646.8|6650.9|6648.1|6649.6|6646.8|12
1618847750000|2021-04-19 15:55:50|6649.8|6647|6649.9|6647.1|6649.9|6647.1|6649.8|6647|2
1618847760000|2021-04-19 15:56:00|6650.8|6648|6651.3|6648.5|6651.3|6648.5|6650.8|6648|16
1618847770000|2021-04-19 15:56:10|6650.9|6648.1|6649.6|6646.8|6650.9|6648.1|6649.6|6646.8|45
1618847780000|2021-04-19 15:56:20|6649.8|6647|6649.6|6646.8|6649.9|6647.1|6649.6|6646.8|2
1618847790000|2021-04-19 15:56:30|||||||||18
1618847800000|2021-04-19 15:56:40|6649.3|6646.5|6650.3|6647.5|6650.3|6647.5|6648.6|6645.8|301
1618847810000|2021-04-19 15:56:50|6650.1|6647.3|6649.1|6646.3|6650.1|6647.3|6648.6|6645.8|12
1618847820000|2021-04-19 15:57:00|6648.6|6645.8|6647.1|6644.3|6649|6646.2|6646.3|6643.5|16
1618847830000|2021-04-19 15:57:10|6647.3|6644.5|6646.6|6643.8|6647.6|6644.8|6646.6|6643.8|2
1618847840000|2021-04-19 15:57:20|6647|6644.2|6647.3|6644.5|6647.3|6644.5|6647|6644.2|1
1618847850000|2021-04-19 15:57:30|6647.6|6644.8|6647.6|6644.8|6648.3|6645.5|6647.1|6644.3|28
1618847860000|2021-04-19 15:57:40|6648.1|6645.3|6648.3|6645.5|6648.3|6645.5|6647.8|6645|41
1618847870000|2021-04-19 15:57:50|6648.8|6646|6650.3|6647.5|6650.8|6648|6648.8|6646|30
1618847880000|2021-04-19 15:58:00|6649.8|6647|6649.8|6647|6650.1|6647.3|6649.6|6646.8|4
1618847890000|2021-04-19 15:58:10|6649.6|6646.8|6649.3|6646.5|6649.8|6647|6649.1|6646.3|2
1618847900000|2021-04-19 15:58:20|6649.1|6646.3|6648.3|6645.5|6649.6|6646.8|6648.3|6645.5|99
1618847910000|2021-04-19 15:58:30|6648.1|6645.3|6649.3|6646.5|6649.3|6646.5|6647.6|6644.8|13
1618847920000|2021-04-19 15:58:40|6649.6|6646.8|6649.6|6646.8|6649.6|6646.8|6649.6|6646.8|21
1618847930000|2021-04-19 15:58:50|6649.3|6646.5|6648.6|6645.8|6649.3|6646.5|6648.6|6645.8|3
1618847940000|2021-04-19 15:59:00|6648.1|6645.3|6644.6|6641.8|6648.3|6645.5|6644.3|6641.5|56
1618847950000|2021-04-19 15:59:10|6644.8|6642|6643.6|6640.8|6645.1|6642.3|6643.6|6640.8|264
1618847960000|2021-04-19 15:59:20|6643.8|6641|6643.6|6640.8|6643.8|6641|6642.6|6639.8|5
1618847980000|2021-04-19 15:59:40|6644.3|6641.5|6643.8|6641|6644.3|6641.5|6643.3|6640.5|12
1618847990000|2021-04-19 15:59:50|6643.9|6641.1|6643.6|6640.8|6643.9|6641.1|6643.6|6640.8|16
1618848000000|2021-04-19 16:00:00|6643.3|6640.5|6646|6643.2|6646.6|6643.8|6643.3|6640.5|64
1618848010000|2021-04-19 16:00:10|6645.9|6643.1|6646.1|6643.3|6647.3|6644.5|6645.6|6642.8|118
1618848020000|2021-04-19 16:00:20|6646.3|6643.5|6647.6|6644.8|6647.8|6645|6646.3|6643.5|7
1618848030000|2021-04-19 16:00:30|6647.3|6644.5|6646.6|6643.8|6647.3|6644.5|6646.6|6643.8|16
1618848040000|2021-04-19 16:00:40|6647.1|6644.3|6649.3|6646.5|6649.3|6646.5|6647.1|6644.3|11
1618848050000|2021-04-19 16:00:50|6649.6|6646.8|6649.3|6646.5|6650.3|6647.5|6649.3|6646.5|26
1618848060000|2021-04-19 16:01:00|6648.8|6646|6647.8|6645|6648.8|6646|6647.6|6644.8|15
1618848070000|2021-04-19 16:01:10|6648.3|6645.5|6647.1|6644.3|6648.3|6645.5|6647|6644.2|5
1618848080000|2021-04-19 16:01:20|6647.3|6644.5|6648.3|6645.5|6648.3|6645.5|6647.3|6644.5|10
1618848090000|2021-04-19 16:01:30|6648.8|6646|6649.3|6646.5|6649.3|6646.5|6648.6|6645.8|0
1618848100000|2021-04-19 16:01:40|6649.1|6646.3|6649.1|6646.3|6649.3|6646.5|6648.8|6646|2
1618848110000|2021-04-19 16:01:50|6649.3|6646.5|6650.1|6647.3|6651.1|6648.3|6648.6|6645.8|20
1618848120000|2021-04-19 16:02:00|6650.3|6647.5|6649.9|6647.1|6650.3|6647.5|6649.8|6647|8
1618848130000|2021-04-19 16:02:10|6651.6|6648.8|6652.6|6649.8|6653.1|6650.3|6651.6|6648.8|25
1618848140000|2021-04-19 16:02:20|6652.1|6649.3|6651.3|6648.5|6652.3|6649.5|6650.8|6648|11
1618848150000|2021-04-19 16:02:30|6651.1|6648.3|6650.6|6647.8|6651.3|6648.5|6650.6|6647.8|3
1618848160000|2021-04-19 16:02:40|6650.9|6648.1|6652.3|6649.5|6652.3|6649.5|6650.9|6648.1|3
1618848170000|2021-04-19 16:02:50|6652.1|6649.3|6650.6|6647.8|6652.1|6649.3|6650.6|6647.8|3
1618848180000|2021-04-19 16:03:00|6649.9|6647.1|6651.3|6648.5|6651.6|6648.8|6649.6|6646.8|41
1618848190000|2021-04-19 16:03:10|6652|6649.2|6652.1|6649.3|6652.3|6649.5|6652|6649.2|4
1618848200000|2021-04-19 16:03:20|6653.1|6650.3|6652.6|6649.8|6653.6|6650.8|6652.6|6649.8|338
1618848210000|2021-04-19 16:03:30|6652.8|6650|6652.6|6649.8|6653.1|6650.3|6652.6|6649.8|2
1618848220000|2021-04-19 16:03:40|6651.6|6648.8|6650.6|6647.8|6651.6|6648.8|6649.6|6646.8|72
1618848230000|2021-04-19 16:03:50|6651.3|6648.5|6652.3|6649.5|6652.3|6649.5|6651.3|6648.5|2
1618848240000|2021-04-19 16:04:00|||||||||4
1618848250000|2021-04-19 16:04:10|6652.8|6650|6652.9|6650.1|6653.3|6650.5|6652.8|6650|12
1618848260000|2021-04-19 16:04:20|6653.6|6650.8|6653.6|6650.8|6653.6|6650.8|6653.6|6650.8|5
1618848270000|2021-04-19 16:04:30|6653.9|6651.1|6653.6|6650.8|6653.9|6651.1|6653.6|6650.8|5
1618848280000|2021-04-19 16:04:40|6653.3|6650.5|6651.9|6649.1|6653.3|6650.5|6651.3|6648.5|21
1618848290000|2021-04-19 16:04:50|6652.3|6649.5|6652.3|6649.5|6652.3|6649.5|6652.3|6649.5|29
1618848300000|2021-04-19 16:05:00|6652.9|6650.1|6653.6|6650.8|6653.8|6651|6652.8|6650|21
1618848310000|2021-04-19 16:05:10|6653.3|6650.5|6652.3|6649.5|6653.3|6650.5|6652.3|6649.5|18
1618848320000|2021-04-19 16:05:20|||||||||3
1618848330000|2021-04-19 16:05:30|||||||||12
1618848340000|2021-04-19 16:05:40|6653.8|6651|6656.4|6653.6|6657.3|6654.5|6653.8|6651|238
1618848350000|2021-04-19 16:05:50|6656.3|6653.5|6653.6|6650.8|6656.8|6654|6652.9|6650.1|50
1618848360000|2021-04-19 16:06:00|6654.3|6651.5|6654.3|6651.5|6654.3|6651.5|6653.3|6650.5|52
1618848370000|2021-04-19 16:06:10|6654.9|6652.1|6654.3|6651.5|6654.9|6652.1|6654.3|6651.5|16
1618848380000|2021-04-19 16:06:20|6653.9|6651.1|6654.9|6652.1|6654.9|6652.1|6653.9|6651.1|45
1618848390000|2021-04-19 16:06:30|6654.6|6651.8|6654.3|6651.5|6654.6|6651.8|6654.3|6651.5|2
1618848400000|2021-04-19 16:06:40|6653.9|6651.1|6653.9|6651.1|6653.9|6651.1|6653.9|6651.1|0
1618848410000|2021-04-19 16:06:50|6652.9|6650.1|6652.9|6650.1|6652.9|6650.1|6652.9|6650.1|8
1618848420000|2021-04-19 16:07:00|6653.3|6650.5|6656.6|6653.8|6656.9|6654.1|6653.3|6650.5|37
1618848430000|2021-04-19 16:07:10|6656.8|6654|6657.3|6654.5|6657.8|6655|6656.6|6653.8|15
1618848440000|2021-04-19 16:07:20|6657.6|6654.8|6656.6|6653.8|6657.9|6655.1|6656.6|6653.8|42
1618848450000|2021-04-19 16:07:30|6656.8|6654|6656.9|6654.1|6657.9|6655.1|6656.8|6654|127
1618848460000|2021-04-19 16:07:40|6657.3|6654.5|6656.3|6653.5|6657.3|6654.5|6655.8|6653|13
1618848470000|2021-04-19 16:07:50|6655.8|6653|6655.8|6653|6655.8|6653|6655.8|6653|1
1618848480000|2021-04-19 16:08:00|6656.3|6653.5|6654.9|6652.1|6656.3|6653.5|6654.8|6652|32
1618848490000|2021-04-19 16:08:10|6655.3|6652.5|6656.8|6654|6657.3|6654.5|6655.3|6652.5|31
1618848500000|2021-04-19 16:08:20|6656.6|6653.8|6655.8|6653|6657.3|6654.5|6655.3|6652.5|15
1618848510000|2021-04-19 16:08:30|6655.6|6652.8|6655.3|6652.5|6656.3|6653.5|6655.3|6652.5|3
1618848520000|2021-04-19 16:08:40|6654.8|6652|6656.3|6653.5|6656.3|6653.5|6654.8|6652|18
1618848530000|2021-04-19 16:08:50|6656.6|6653.8|6656.6|6653.8|6657.3|6654.5|6656.4|6653.6|8
1618848540000|2021-04-19 16:09:00|6656.3|6653.5|6657.9|6655.1|6657.9|6655.1|6656.3|6653.5|64
1618848560000|2021-04-19 16:09:20|6657.6|6654.8|6657.8|6655|6657.9|6655.1|6657.6|6654.8|10
1618848570000|2021-04-19 16:09:30|6657.9|6655.1|6657.3|6654.5|6657.9|6655.1|6657.3|6654.5|16
1618848580000|2021-04-19 16:09:40|6656.8|6654|6657.4|6654.6|6657.4|6654.6|6656.8|6654|11
1618848590000|2021-04-19 16:09:50|6657.3|6654.5|6657.8|6655|6657.8|6655|6657.3|6654.5|28
1618848600000|2021-04-19 16:10:00|6657.9|6655.1|6659.1|6656.3|6660.9|6658.1|6657.6|6654.8|116
1618848610000|2021-04-19 16:10:10|6658.3|6655.5|6659.6|6656.8|6660.3|6657.5|6658.3|6655.5|30
1618848620000|2021-04-19 16:10:20|6659.9|6657.1|6661.6|6658.8|6662.9|6660.1|6659.9|6657.1|65
1618848630000|2021-04-19 16:10:30|6662|6659.2|6659.6|6656.8|6662|6659.2|6659.6|6656.8|17
1618848640000|2021-04-19 16:10:40|6660.3|6657.5|6659.6|6656.8|6660.3|6657.5|6659.3|6656.5|21
1618848650000|2021-04-19 16:10:50|6659.8|6657|6661.3|6658.5|6661.9|6659.1|6659.8|6657|46
1618848660000|2021-04-19 16:11:00|6661.1|6658.3|6661.3|6658.5|6661.9|6659.1|6661.1|6658.3|62
1618848670000|2021-04-19 16:11:10|6662.3|6659.5|6662.6|6659.8|6662.8|6660|6661.3|6658.5|55
1618848680000|2021-04-19 16:11:20|6662.3|6659.5|6661.8|6659|6662.3|6659.5|6661.3|6658.5|84
1618848690000|2021-04-19 16:11:30|6661.4|6658.6|6661.3|6658.5|6661.6|6658.8|6661.1|6658.3|2
1618848700000|2021-04-19 16:11:40|6660.8|6658|6661.8|6659|6661.8|6659|6660.8|6658|4
1618848710000|2021-04-19 16:11:50|6661.6|6658.8|6661.3|6658.5|6661.8|6659|6661.3|6658.5|5
1618848720000|2021-04-19 16:12:00|6661.8|6659|6662.8|6660|6663.1|6660.3|6661.8|6659|53
1618848730000|2021-04-19 16:12:10|6662.3|6659.5|6663.6|6660.8|6663.6|6660.8|6662.3|6659.5|49
1618848740000|2021-04-19 16:12:20|6663.3|6660.5|6663.3|6660.5|6663.3|6660.5|6662.6|6659.8|30
1618848750000|2021-04-19 16:12:30|6663.9|6661.1|6664.8|6662|6666.3|6663.5|6663.9|6661.1|87
1618848760000|2021-04-19 16:12:40|6665.1|6662.3|6664.6|6661.8|6665.1|6662.3|6664.6|6661.8|3
1618848770000|2021-04-19 16:12:50|6664.8|6662|6664.8|6662|6665.6|6662.8|6664.6|6661.8|18
1618848780000|2021-04-19 16:13:00|6664.6|6661.8|6665.6|6662.8|6666.3|6663.5|6664.6|6661.8|22
1618848790000|2021-04-19 16:13:10|6665.8|6663|6665.3|6662.5|6665.8|6663|6665.3|6662.5|2
1618848800000|2021-04-19 16:13:20|6665.1|6662.3|6664.3|6661.5|6665.1|6662.3|6663.8|6661|28
1618848810000|2021-04-19 16:13:30|6663.8|6661|6663.8|6661|6663.9|6661.1|6663.3|6660.5|8
1618848820000|2021-04-19 16:13:40|6663.9|6661.1|6664.6|6661.8|6665.1|6662.3|6663.8|6661|5
1618848830000|2021-04-19 16:13:50|6663.8|6661|6664.8|6662|6665.3|6662.5|6663.8|6661|11
1618848840000|2021-04-19 16:14:00|6664.9|6662.1|6665.3|6662.5|6665.3|6662.5|6664.8|6662|1
1618848850000|2021-04-19 16:14:10|6665.6|6662.8|6664.6|6661.8|6665.6|6662.8|6664.6|6661.8|11
1618848860000|2021-04-19 16:14:20|6664.8|6662|6665.3|6662.5|6665.3|6662.5|6664.6|6661.8|28
1618848870000|2021-04-19 16:14:30|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|10
1618848880000|2021-04-19 16:14:40|6665.6|6662.8|6665.9|6663.1|6666.3|6663.5|6665.6|6662.8|48
1618848890000|2021-04-19 16:14:50|6666.5|6663.7|6665.8|6663|6666.5|6663.7|6665.8|6663|0
1618848900000|2021-04-19 16:15:00|6665.6|6662.8|6665.1|6662.3|6665.6|6662.8|6665.1|6662.3|35
1618848910000|2021-04-19 16:15:10|6665.3|6662.5|6664.6|6661.8|6665.3|6662.5|6664.6|6661.8|5
1618848920000|2021-04-19 16:15:20|6665.8|6663|6666.3|6663.5|6666.3|6663.5|6665.8|6663|18
1618848930000|2021-04-19 16:15:30|6666.6|6663.8|6666.3|6663.5|6666.6|6663.8|6665.6|6662.8|28
1618848940000|2021-04-19 16:15:40|6666.6|6663.8|6666.3|6663.5|6666.6|6663.8|6665.6|6662.8|28
1618848950000|2021-04-19 16:15:50|6666.1|6663.3|6666.1|6663.3|6666.1|6663.3|6665.6|6662.8|8
1618848960000|2021-04-19 16:16:00|6666.3|6663.5|6666.3|6663.5|6666.6|6663.8|6665.6|6662.8|5
1618848970000|2021-04-19 16:16:10|6665.6|6662.8|6665.3|6662.5|6666.3|6663.5|6665.3|6662.5|33
1618848980000|2021-04-19 16:16:20|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|6664.6|6661.8|16
1618848990000|2021-04-19 16:16:30|6666.6|6663.8|6665.6|6662.8|6667.6|6664.8|6665.6|6662.8|57
1618849000000|2021-04-19 16:16:40|6666.1|6663.3|6666.6|6663.8|6666.6|6663.8|6666.1|6663.3|32
1618849010000|2021-04-19 16:16:50|6666.3|6663.5|6666.3|6663.5|6666.6|6663.8|6666.1|6663.3|14
1618849020000|2021-04-19 16:17:00|6665.6|6662.8|6666.3|6663.5|6666.3|6663.5|6665.3|6662.5|22
1618849030000|2021-04-19 16:17:10|6666.6|6663.8|6666.6|6663.8|6666.8|6664|6666.6|6663.8|39
1618849040000|2021-04-19 16:17:20|6666.3|6663.5|6665.6|6662.8|6666.3|6663.5|6665.6|6662.8|3
1618849050000|2021-04-19 16:17:30|||||||||2
1618849060000|2021-04-19 16:17:40|6665.3|6662.5|6665.3|6662.5|6665.3|6662.5|6665.3|6662.5|55
1618849070000|2021-04-19 16:17:50|6664.6|6661.8|6663.6|6660.8|6664.6|6661.8|6663.3|6660.5|63
1618849080000|2021-04-19 16:18:00|6664|6661.2|6665.6|6662.8|6665.6|6662.8|6664|6661.2|18
1618849090000|2021-04-19 16:18:10|6665.3|6662.5|6663.6|6660.8|6665.3|6662.5|6663.6|6660.8|516
1618849100000|2021-04-19 16:18:20|6663.8|6661|6663.8|6661|6664.3|6661.5|6663.8|6661|5
1618849110000|2021-04-19 16:18:30|6664.1|6661.3|6664.6|6661.8|6665.3|6662.5|6664.1|6661.3|57
1618849120000|2021-04-19 16:18:40|6665.1|6662.3|6664.6|6661.8|6665.3|6662.5|6664.6|6661.8|6
1618849130000|2021-04-19 16:18:50|6664.3|6661.5|6659.6|6656.8|6664.3|6661.5|6659.6|6656.8|307
1618849140000|2021-04-19 16:19:00|6660.6|6657.8|6661.1|6658.3|6661.3|6658.5|6660.6|6657.8|26
1618849150000|2021-04-19 16:19:10|6660.6|6657.8|6661.1|6658.3|6661.6|6658.8|6660.6|6657.8|38
1618849160000|2021-04-19 16:19:20|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|6660.6|6657.8|43
1618849170000|2021-04-19 16:19:30|6661.6|6658.8|6661.6|6658.8|6661.8|6659|6661.6|6658.8|2
1618849180000|2021-04-19 16:19:40|6661.8|6659|6662.3|6659.5|6662.3|6659.5|6661.6|6658.8|94
1618849190000|2021-04-19 16:19:50|||||||||49
1618849200000|2021-04-19 16:20:00|6662.4|6659.6|6663.3|6660.5|6663.6|6660.8|6662.4|6659.6|34
1618849210000|2021-04-19 16:20:10|6662.9|6660.1|6661.6|6658.8|6662.9|6660.1|6661.6|6658.8|6
1618849220000|2021-04-19 16:20:20|6661.9|6659.1|6661.6|6658.8|6661.9|6659.1|6661.6|6658.8|8
1618849230000|2021-04-19 16:20:30|6660.9|6658.1|6660.6|6657.8|6660.9|6658.1|6660.6|6657.8|1
1618849240000|2021-04-19 16:20:40|6660.9|6658.1|6661.9|6659.1|6661.9|6659.1|6660.9|6658.1|29
1618849260000|2021-04-19 16:21:00|6662.3|6659.5|6664.8|6662|6665.3|6662.5|6662.3|6659.5|105
1618849270000|2021-04-19 16:21:10|6665.3|6662.5|6664.6|6661.8|6665.8|6663|6664.6|6661.8|57
1618849280000|2021-04-19 16:21:20|6664.8|6662|6663.3|6660.5|6664.8|6662|6662.6|6659.8|42
1618849290000|2021-04-19 16:21:30|6662.8|6660|6663.3|6660.5|6663.3|6660.5|6662.6|6659.8|8
1618849300000|2021-04-19 16:21:40|6663.1|6660.3|6663.1|6660.3|6663.3|6660.5|6663.1|6660.3|0
1618849310000|2021-04-19 16:21:50|6663.3|6660.5|6663.8|6661|6664.3|6661.5|6663.3|6660.5|30
1618849320000|2021-04-19 16:22:00|6663.9|6661.1|6665.9|6663.1|6665.9|6663.1|6663.9|6661.1|61
1618849330000|2021-04-19 16:22:10|6665.6|6662.8|6665.6|6662.8|6665.8|6663|6664.8|6662|21
1618849340000|2021-04-19 16:22:20|6664.9|6662.1|6664.3|6661.5|6665.3|6662.5|6664.3|6661.5|18
1618849350000|2021-04-19 16:22:30|6664.6|6661.8|6663.8|6661|6665.3|6662.5|6663.6|6660.8|83
1618849360000|2021-04-19 16:22:40|6663.3|6660.5|6663.3|6660.5|6663.3|6660.5|6663.3|6660.5|0
1618849370000|2021-04-19 16:22:50|6663.6|6660.8|6663.6|6660.8|6663.6|6660.8|6663.3|6660.5|22
1618849380000|2021-04-19 16:23:00|6663.9|6661.1|6663.8|6661|6665.8|6663|6663.8|6661|16
1618849390000|2021-04-19 16:23:10|6663.6|6660.8|6663.6|6660.8|6663.8|6661|6663.3|6660.5|19
1618849400000|2021-04-19 16:23:20|6663.9|6661.1|6664.9|6662.1|6664.9|6662.1|6663.3|6660.5|12
1618849410000|2021-04-19 16:23:30|6665.3|6662.5|6664.3|6661.5|6665.3|6662.5|6664.3|6661.5|3
1618849420000|2021-04-19 16:23:40|6664.6|6661.8|6664.8|6662|6664.8|6662|6664.3|6661.5|14
1618849430000|2021-04-19 16:23:50|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|1
1618849440000|2021-04-19 16:24:00|6664.3|6661.5|6665.6|6662.8|6665.6|6662.8|6664.3|6661.5|29
1618849450000|2021-04-19 16:24:10|6665.3|6662.5|6663.6|6660.8|6665.3|6662.5|6663.3|6660.5|24
1618849460000|2021-04-19 16:24:20|6663.3|6660.5|6662.8|6660|6663.3|6660.5|6662.8|6660|30
1618849470000|2021-04-19 16:24:30|6662.6|6659.8|6662.3|6659.5|6662.6|6659.8|6661.8|6659|1
1618849480000|2021-04-19 16:24:40|6661.9|6659.1|6661.8|6659|6662.3|6659.5|6661.3|6658.5|5
1618849490000|2021-04-19 16:24:50|6661.9|6659.1|6662.9|6660.1|6662.9|6660.1|6661.8|6659|0
1618849500000|2021-04-19 16:25:00|6662.6|6659.8|6661.8|6659|6662.6|6659.8|6661.6|6658.8|32
1618849510000|2021-04-19 16:25:10|6661.6|6658.8|6661.6|6658.8|6661.8|6659|6661.6|6658.8|0
1618849520000|2021-04-19 16:25:20|6661.3|6658.5|6661.9|6659.1|6661.9|6659.1|6661.3|6658.5|8
1618849530000|2021-04-19 16:25:30|6662.6|6659.8|6663.3|6660.5|6663.3|6660.5|6662.6|6659.8|7
1618849540000|2021-04-19 16:25:40|6663.8|6661|6663.6|6660.8|6664.3|6661.5|6663.3|6660.5|10
1618849550000|2021-04-19 16:25:50|6663.8|6661|6662.6|6659.8|6663.8|6661|6662.6|6659.8|12
1618849560000|2021-04-19 16:26:00|6662.3|6659.5|6662.3|6659.5|6662.3|6659.5|6662.3|6659.5|4
1618849570000|2021-04-19 16:26:10|6662.6|6659.8|6663.3|6660.5|6663.3|6660.5|6662.6|6659.8|23
1618849580000|2021-04-19 16:26:20|6663.6|6660.8|6663.6|6660.8|6663.8|6661|6663.6|6660.8|6
1618849590000|2021-04-19 16:26:30|||||||||1
1618849600000|2021-04-19 16:26:40|6663.3|6660.5|6663.6|6660.8|6663.6|6660.8|6663.3|6660.5|1
1618849610000|2021-04-19 16:26:50|6664.3|6661.5|6664.3|6661.5|6664.3|6661.5|6664.3|6661.5|32
1618849620000|2021-04-19 16:27:00|6663.9|6661.1|6662.9|6660.1|6663.9|6661.1|6662.6|6659.8|34
1618849630000|2021-04-19 16:27:10|6663.3|6660.5|6663.6|6660.8|6663.6|6660.8|6663.3|6660.5|2
1618849640000|2021-04-19 16:27:20|6664.3|6661.5|6664.3|6661.5|6664.3|6661.5|6664.3|6661.5|4
1618849650000|2021-04-19 16:27:30|6664.6|6661.8|6665.3|6662.5|6665.3|6662.5|6664.6|6661.8|5
1618849660000|2021-04-19 16:27:40|6665.6|6662.8|6664.6|6661.8|6665.6|6662.8|6664.6|6661.8|6
1618849670000|2021-04-19 16:27:50|6664.7|6661.9|6665.6|6662.8|6665.6|6662.8|6664.6|6661.8|3
1618849680000|2021-04-19 16:28:00|6665.2|6662.4|6666.1|6663.3|6666.2|6663.4|6665.2|6662.4|40
1618849690000|2021-04-19 16:28:10|6666.2|6663.4|6666.2|6663.4|6666.6|6663.8|6665.6|6662.8|13
1618849700000|2021-04-19 16:28:20|6665.7|6662.9|6665.2|6662.4|6665.7|6662.9|6664.6|6661.8|55
1618849710000|2021-04-19 16:28:30|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|7
1618849720000|2021-04-19 16:28:40|6665.2|6662.4|6664.2|6661.4|6665.2|6662.4|6663.6|6660.8|46
1618849730000|2021-04-19 16:28:50|6663.7|6660.9|6664.2|6661.4|6664.2|6661.4|6663.6|6660.8|4
1618849740000|2021-04-19 16:29:00|6664.1|6661.3|6663.6|6660.8|6664.2|6661.4|6663.6|6660.8|5
1618849750000|2021-04-19 16:29:10|6663.2|6660.4|6661.7|6658.9|6663.2|6660.4|6661.6|6658.8|7
1618849760000|2021-04-19 16:29:20|6662.2|6659.4|6662.1|6659.3|6662.2|6659.4|6660.6|6657.8|149
1618849770000|2021-04-19 16:29:30|6661.6|6658.8|6660.6|6657.8|6661.6|6658.8|6660.6|6657.8|6
1618849780000|2021-04-19 16:29:40|6660.7|6657.9|6659.9|6657.1|6660.9|6658.1|6659.7|6656.9|8
1618849790000|2021-04-19 16:29:50|6660.6|6657.8|6661.2|6658.4|6661.2|6658.4|6660.6|6657.8|7
1618849800000|2021-04-19 16:30:00|6661.6|6658.8|6662.6|6659.8|6663.2|6660.4|6661.2|6658.4|26
1618849810000|2021-04-19 16:30:10|6662.2|6659.4|6660.6|6657.8|6662.2|6659.4|6660.6|6657.8|40
1618849820000|2021-04-19 16:30:20|6660.7|6657.9|6660.9|6658.1|6660.9|6658.1|6660.7|6657.9|3
1618849830000|2021-04-19 16:30:30|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|6660.6|6657.8|19
1618849840000|2021-04-19 16:30:40|6661.1|6658.3|6661.2|6658.4|6661.6|6658.8|6660.6|6657.8|24
1618849850000|2021-04-19 16:30:50|6661.1|6658.3|6661.2|6658.4|6661.6|6658.8|6661.1|6658.3|38
1618849860000|2021-04-19 16:31:00|6661.6|6658.8|6661.2|6658.4|6661.9|6659.1|6661.2|6658.4|22
1618849870000|2021-04-19 16:31:10|6659.7|6656.9|6658.9|6656.1|6659.7|6656.9|6658.9|6656.1|47
1618849880000|2021-04-19 16:31:20|6659.2|6656.4|6660.2|6657.4|6660.2|6657.4|6658.6|6655.8|40
1618849890000|2021-04-19 16:31:30|6660.6|6657.8|6661.2|6658.4|6661.2|6658.4|6660.6|6657.8|31
1618849900000|2021-04-19 16:31:40|6660.7|6657.9|6661.6|6658.8|6661.6|6658.8|6660.6|6657.8|15
1618849910000|2021-04-19 16:31:50|6660.9|6658.1|6660.7|6657.9|6661.2|6658.4|6660.2|6657.4|30
1618849920000|2021-04-19 16:32:00|6660.6|6657.8|6661.2|6658.4|6661.7|6658.9|6660.6|6657.8|65
1618849930000|2021-04-19 16:32:10|6661.7|6658.9|6659.6|6656.8|6661.7|6658.9|6658.7|6655.9|37
1618849940000|2021-04-19 16:32:20|6659.7|6656.9|6656.6|6653.8|6659.7|6656.9|6656.6|6653.8|34
1618849950000|2021-04-19 16:32:30|6656.2|6653.4|6654.9|6652.1|6656.2|6653.4|6653.6|6650.8|33
1618849960000|2021-04-19 16:32:40|6654.6|6651.8|6652.2|6649.4|6654.6|6651.8|6651.6|6648.8|55
1618849970000|2021-04-19 16:32:50|6652.1|6649.3|6651.6|6648.8|6652.1|6649.3|6651.6|6648.8|21
1618849980000|2021-04-19 16:33:00|6651.2|6648.4|6651.6|6648.8|6651.6|6648.8|6650.6|6647.8|49
1618849990000|2021-04-19 16:33:10|6651.7|6648.9|6652.2|6649.4|6652.2|6649.4|6651.6|6648.8|43
1618850000000|2021-04-19 16:33:20|6652.6|6649.8|6652.6|6649.8|6652.7|6649.9|6652.2|6649.4|22
1618850010000|2021-04-19 16:33:30|6652.2|6649.4|6652.2|6649.4|6652.2|6649.4|6651.7|6648.9|46
1618850020000|2021-04-19 16:33:40|6651.9|6649.1|6652.6|6649.8|6652.9|6650.1|6651.9|6649.1|26
1618850030000|2021-04-19 16:33:50|6652.9|6650.1|6653.1|6650.3|6653.7|6650.9|6652.6|6649.8|70
1618850040000|2021-04-19 16:34:00|6653.2|6650.4|6652.2|6649.4|6653.6|6650.8|6651.6|6648.8|53
1618850050000|2021-04-19 16:34:10|6652.1|6649.3|6653.1|6650.3|6653.1|6650.3|6652.1|6649.3|50
1618850060000|2021-04-19 16:34:20|6653.2|6650.4|6654.9|6652.1|6655.2|6652.4|6653.2|6650.4|31
1618850070000|2021-04-19 16:34:30|6654.6|6651.8|6652.2|6649.4|6654.9|6652.1|6651.6|6648.8|43
1618850080000|2021-04-19 16:34:40|6652.6|6649.8|6652.6|6649.8|6652.7|6649.9|6652.2|6649.4|39
1618850090000|2021-04-19 16:34:50|6652.2|6649.4|6655.9|6653.1|6656.9|6654.1|6652.2|6649.4|1244
1618850100000|2021-04-19 16:35:00|6656.4|6653.6|6657.7|6654.9|6657.7|6654.9|6655.9|6653.1|221
1618850110000|2021-04-19 16:35:10|6657.6|6654.8|6656.2|6653.4|6657.6|6654.8|6656.2|6653.4|3
1618850120000|2021-04-19 16:35:20|6656.7|6653.9|6656.4|6653.6|6657.7|6654.9|6656.2|6653.4|71
1618850130000|2021-04-19 16:35:30|6656.2|6653.4|6656.7|6653.9|6657.2|6654.4|6656.2|6653.4|34
1618850140000|2021-04-19 16:35:40|6656.9|6654.1|6657.9|6655.1|6658.5|6655.7|6656.9|6654.1|197
1618850150000|2021-04-19 16:35:50|6658|6655.2|6658.9|6656.1|6659|6656.2|6657.9|6655.1|118
1618850160000|2021-04-19 16:36:00|6659.4|6656.6|6660.4|6657.6|6660.4|6657.6|6659|6656.2|58
1618850170000|2021-04-19 16:36:10|6660|6657.2|6660|6657.2|6660.4|6657.6|6660|6657.2|26
1618850180000|2021-04-19 16:36:20|6659.9|6657.1|6660|6657.2|6660|6657.2|6659.9|6657.1|17
1618850190000|2021-04-19 16:36:30|6659.5|6656.7|6660|6657.2|6660|6657.2|6659.5|6656.7|21
1618850200000|2021-04-19 16:36:40|6660.2|6657.4|6660.2|6657.4|6660.4|6657.6|6660|6657.2|27
1618850210000|2021-04-19 16:36:50|6660.5|6657.7|6659.5|6656.7|6660.5|6657.7|6659.5|6656.7|24
1618850220000|2021-04-19 16:37:00|6659|6656.2|6658.5|6655.7|6659.5|6656.7|6658.5|6655.7|19
1618850230000|2021-04-19 16:37:10|6658.2|6655.4|6657.9|6655.1|6658.2|6655.4|6656.9|6654.1|70
1618850240000|2021-04-19 16:37:20|6658.4|6655.6|6658.5|6655.7|6658.5|6655.7|6658.4|6655.6|14
1618850250000|2021-04-19 16:37:30|6658.2|6655.4|6657.9|6655.1|6658.4|6655.6|6657.9|6655.1|29
1618850260000|2021-04-19 16:37:40|6658|6655.2|6658.4|6655.6|6658.4|6655.6|6657.9|6655.1|24
1618850270000|2021-04-19 16:37:50|6657.9|6655.1|6656.5|6653.7|6657.9|6655.1|6655.9|6653.1|15
1618850280000|2021-04-19 16:38:00|6656.2|6653.4|6656.4|6653.6|6656.4|6653.6|6656|6653.2|15
1618850290000|2021-04-19 16:38:10|6656.2|6653.4|6655.5|6652.7|6656.2|6653.4|6655.5|6652.7|21
1618850300000|2021-04-19 16:38:20|6654.9|6652.1|6653.9|6651.1|6655|6652.2|6653.9|6651.1|28
1618850310000|2021-04-19 16:38:30|6654.9|6652.1|6652.5|6649.7|6654.9|6652.1|6651.9|6649.1|52
1618850320000|2021-04-19 16:38:40|6652.9|6650.1|6652.9|6650.1|6652.9|6650.1|6652.9|6650.1|12
1618850330000|2021-04-19 16:38:50|6652.4|6649.6|6652.4|6649.6|6652.4|6649.6|6652.4|6649.6|14
1618850340000|2021-04-19 16:39:00|6651.9|6649.1|6650.9|6648.1|6652.4|6649.6|6650.9|6648.1|16
1618850350000|2021-04-19 16:39:10|6650.2|6647.4|6651.4|6648.6|6651.4|6648.6|6649.7|6646.9|71
1618850360000|2021-04-19 16:39:20|6650.9|6648.1|6651.4|6648.6|6651.4|6648.6|6650.9|6648.1|18
1618850370000|2021-04-19 16:39:30|6651.9|6649.1|6652.4|6649.6|6652.4|6649.6|6651.9|6649.1|12
1618850380000|2021-04-19 16:39:40|6651.9|6649.1|6651.5|6648.7|6651.9|6649.1|6651.4|6648.6|0
1618850390000|2021-04-19 16:39:50|6651.9|6649.1|6651.9|6649.1|6652.5|6649.7|6651.9|6649.1|21
1618850400000|2021-04-19 16:40:00|6651.4|6648.6|6650.9|6648.1|6651.5|6648.7|6650.9|6648.1|9
1618850410000|2021-04-19 16:40:10|6650.2|6647.4|6651.9|6649.1|6651.9|6649.1|6650.2|6647.4|28
1618850420000|2021-04-19 16:40:20|6651.7|6648.9|6650.5|6647.7|6651.7|6648.9|6650.5|6647.7|3
1618850430000|2021-04-19 16:40:30|6649.9|6647.1|6648.9|6646.1|6650.5|6647.7|6647.9|6645.1|592
1618850440000|2021-04-19 16:40:40|6649.4|6646.6|6647.9|6645.1|6649.4|6646.6|6647.9|6645.1|23
1618850450000|2021-04-19 16:40:50|6648.2|6645.4|6649|6646.2|6649.2|6646.4|6648.2|6645.4|18
1618850460000|2021-04-19 16:41:00|6649.4|6646.6|6650|6647.2|6650|6647.2|6649.4|6646.6|14
1618850470000|2021-04-19 16:41:10|6650.4|6647.6|6649.4|6646.6|6650.4|6647.6|6649.4|6646.6|4
1618850480000|2021-04-19 16:41:20|6649.5|6646.7|6648.5|6645.7|6649.5|6646.7|6647.5|6644.7|22
1618850490000|2021-04-19 16:41:30|6649.2|6646.4|6648.5|6645.7|6649.5|6646.7|6648.5|6645.7|5
1618850500000|2021-04-19 16:41:40|6648.2|6645.4|6648.2|6645.4|6648.2|6645.4|6647.9|6645.1|3
1618850510000|2021-04-19 16:41:50|6648.9|6646.1|6648.5|6645.7|6649.4|6646.6|6648.5|6645.7|8
1618850520000|2021-04-19 16:42:00|6648.4|6645.6|6648.5|6645.7|6648.5|6645.7|6648.4|6645.6|3
1618850530000|2021-04-19 16:42:10|||||||||2
1618850540000|2021-04-19 16:42:20|6648.9|6646.1|6648.5|6645.7|6648.9|6646.1|6648.5|6645.7|3
1618850550000|2021-04-19 16:42:30|6646.9|6644.1|6646.4|6643.6|6646.9|6644.1|6645.9|6643.1|56
1618850560000|2021-04-19 16:42:40|6646.2|6643.4|6648.4|6645.6|6648.4|6645.6|6646.2|6643.4|26
1618850570000|2021-04-19 16:42:50|6648.5|6645.7|6648.5|6645.7|6648.5|6645.7|6647.9|6645.1|6
1618850580000|2021-04-19 16:43:00|6648|6645.2|6646.9|6644.1|6648|6645.2|6646.9|6644.1|13
1618850590000|2021-04-19 16:43:10|6647|6644.2|6647.5|6644.7|6648|6645.2|6647|6644.2|12
1618850600000|2021-04-19 16:43:20|6647.9|6645.1|6648.5|6645.7|6648.5|6645.7|6647.9|6645.1|19
1618850610000|2021-04-19 16:43:30|6648.9|6646.1|6648.5|6645.7|6648.9|6646.1|6648.5|6645.7|30
1618850620000|2021-04-19 16:43:40|6648.9|6646.1|6648.5|6645.7|6649|6646.2|6648.5|6645.7|31
1618850630000|2021-04-19 16:43:50|6648.2|6645.4|6646.9|6644.1|6648.2|6645.4|6646.5|6643.7|34
1618850640000|2021-04-19 16:44:00|6646.5|6643.7|6646.9|6644.1|6647|6644.2|6646|6643.2|10
1618850650000|2021-04-19 16:44:10|6646.5|6643.7|6646.9|6644.1|6646.9|6644.1|6646|6643.2|11
1618850660000|2021-04-19 16:44:20|||||||||26
1618850670000|2021-04-19 16:44:30|6646.5|6643.7|6645.5|6642.7|6646.5|6643.7|6644.5|6641.7|148
1618850680000|2021-04-19 16:44:40|6645.9|6643.1|6646.5|6643.7|6646.5|6643.7|6645.9|6643.1|56
1618850700000|2021-04-19 16:45:00|6647.2|6644.4|6646.9|6644.1|6647.5|6644.7|6646.9|6644.1|5
1618850710000|2021-04-19 16:45:10|6647|6644.2|6646.9|6644.1|6647|6644.2|6646.9|6644.1|71
1618850720000|2021-04-19 16:45:20|6647.2|6644.4|6647.5|6644.7|6647.9|6645.1|6647.2|6644.4|8
1618850730000|2021-04-19 16:45:30|6647.9|6645.1|6647.9|6645.1|6647.9|6645.1|6647.9|6645.1|6
1618850740000|2021-04-19 16:45:40|6648.6|6645.8|6647.5|6644.7|6648.6|6645.8|6647.5|6644.7|19
1618850750000|2021-04-19 16:45:50|6646.7|6643.9|6647.5|6644.7|6647.5|6644.7|6646.7|6643.9|19
1618850760000|2021-04-19 16:46:00|6648|6645.2|6647.5|6644.7|6648|6645.2|6647.5|6644.7|33
1618850770000|2021-04-19 16:46:10|6647.9|6645.1|6646.5|6643.7|6648|6645.2|6646.5|6643.7|12
1618850780000|2021-04-19 16:46:20|6646.8|6644|6647|6644.2|6647.5|6644.7|6646.8|6644|5
1618850790000|2021-04-19 16:46:30|6646.8|6644|6647.5|6644.7|6648.2|6645.4|6646.5|6643.7|23
1618850800000|2021-04-19 16:46:40|6648|6645.2|6648.2|6645.4|6648.5|6645.7|6648|6645.2|17
1618850810000|2021-04-19 16:46:50|6648.5|6645.7|6647.5|6644.7|6649|6646.2|6647.5|6644.7|19
1618850820000|2021-04-19 16:47:00|6647.7|6644.9|6648.2|6645.4|6648.2|6645.4|6647.7|6644.9|5
1618850830000|2021-04-19 16:47:10|||||||||6
1618850840000|2021-04-19 16:47:20|6648.7|6645.9|6648.2|6645.4|6648.7|6645.9|6648.2|6645.4|5
1618850850000|2021-04-19 16:47:30|6648.7|6645.9|6648|6645.2|6649.2|6646.4|6647.9|6645.1|36
1618850860000|2021-04-19 16:47:40|6648.5|6645.7|6648.5|6645.7|6649.2|6646.4|6648.2|6645.4|27
1618850870000|2021-04-19 16:47:50|6648.7|6645.9|6648.5|6645.7|6648.7|6645.9|6648|6645.2|13
1618850880000|2021-04-19 16:48:00|6648.2|6645.4|6648.2|6645.4|6649.2|6646.4|6647.2|6644.4|34
1618850890000|2021-04-19 16:48:10|6649.2|6646.4|6648.2|6645.4|6649.2|6646.4|6648.2|6645.4|17
1618850900000|2021-04-19 16:48:20|||||||||11
1618850910000|2021-04-19 16:48:30|||||||||9
1618850920000|2021-04-19 16:48:40|||||||||16
1618850930000|2021-04-19 16:48:50|6648.7|6645.9|6649.5|6646.7|6649.5|6646.7|6648.7|6645.9|27
1618850940000|2021-04-19 16:49:00|6649.2|6646.4|6649.5|6646.7|6649.5|6646.7|6649.2|6646.4|14
1618850950000|2021-04-19 16:49:10|6649.9|6647.1|6649.5|6646.7|6649.9|6647.1|6649.2|6646.4|22
1618850960000|2021-04-19 16:49:20|6649.2|6646.4|6651|6648.2|6651.2|6648.4|6649.2|6646.4|65
1618850970000|2021-04-19 16:49:30|6650.7|6647.9|6651.5|6648.7|6651.5|6648.7|6650.5|6647.7|6
1618850980000|2021-04-19 16:49:40|6651.2|6648.4|6651.2|6648.4|6651.2|6648.4|6650.9|6648.1|19
1618850990000|2021-04-19 16:49:50|6651.9|6649.1|6652|6649.2|6652|6649.2|6651.9|6649.1|5
1618851000000|2021-04-19 16:50:00|6652.2|6649.4|6657.9|6655.1|6657.9|6655.1|6652.2|6649.4|108
1618851010000|2021-04-19 16:50:10|6658|6655.2|6656.9|6654.1|6658.9|6656.1|6656.9|6654.1|65
1618851020000|2021-04-19 16:50:20|6657|6654.2|6657.5|6654.7|6657.9|6655.1|6657|6654.2|11
1618851030000|2021-04-19 16:50:30|6657.9|6655.1|6657.5|6654.7|6658|6655.2|6656.9|6654.1|62
1618851040000|2021-04-19 16:50:40|6657.9|6655.1|6657.9|6655.1|6658.2|6655.4|6657.9|6655.1|8
1618851050000|2021-04-19 16:50:50|||||||||4
1618851060000|2021-04-19 16:51:00|6657.5|6654.7|6657.5|6654.7|6658|6655.2|6657.5|6654.7|39
1618851080000|2021-04-19 16:51:20|6658|6655.2|6659|6656.2|6660.2|6657.4|6657.9|6655.1|82
1618851090000|2021-04-19 16:51:30|6659.5|6656.7|6660.9|6658.1|6661.2|6658.4|6659.5|6656.7|23
1618851100000|2021-04-19 16:51:40|6661|6658.2|6661|6658.2|6661.2|6658.4|6660.9|6658.1|43
1618851110000|2021-04-19 16:51:50|6660.9|6658.1|6661|6658.2|6661.5|6658.7|6660.9|6658.1|27
1618851120000|2021-04-19 16:52:00|6661.4|6658.6|6661.5|6658.7|6661.5|6658.7|6661|6658.2|11
1618851130000|2021-04-19 16:52:10|6661.9|6659.1|6660.9|6658.1|6662.5|6659.7|6660.9|6658.1|44
1618851140000|2021-04-19 16:52:20|6660.2|6657.4|6659.9|6657.1|6660.2|6657.4|6659.9|6657.1|4
1618851150000|2021-04-19 16:52:30|6659.5|6656.7|6660.2|6657.4|6660.2|6657.4|6659.5|6656.7|12
1618851160000|2021-04-19 16:52:40|6660.5|6657.7|6660.2|6657.4|6660.5|6657.7|6659.9|6657.1|27
1618851170000|2021-04-19 16:52:50|6659.9|6657.1|6659.9|6657.1|6659.9|6657.1|6659.9|6657.1|9
1618851180000|2021-04-19 16:53:00|6660|6657.2|6659.9|6657.1|6660|6657.2|6659.9|6657.1|7
1618851190000|2021-04-19 16:53:10|6660.5|6657.7|6660.5|6657.7|6661.2|6658.4|6660|6657.2|23
1618851200000|2021-04-19 16:53:20|6660.9|6658.1|6660.9|6658.1|6660.9|6658.1|6660.9|6658.1|32
1618851210000|2021-04-19 16:53:30|6661.2|6658.4|6661.5|6658.7|6661.9|6659.1|6661.2|6658.4|5
1618851220000|2021-04-19 16:53:40|6661.9|6659.1|6661.5|6658.7|6661.9|6659.1|6661.5|6658.7|11
1618851230000|2021-04-19 16:53:50|||||||||184
1618851240000|2021-04-19 16:54:00|6661.9|6659.1|6662.9|6660.1|6663.2|6660.4|6661.9|6659.1|103
1618851250000|2021-04-19 16:54:10|6662.5|6659.7|6664.5|6661.7|6665.2|6662.4|6662.5|6659.7|391
1618851260000|2021-04-19 16:54:20|6664.2|6661.4|6663.2|6660.4|6665.2|6662.4|6663.2|6660.4|99
1618851270000|2021-04-19 16:54:30|6663.5|6660.7|6663.5|6660.7|6664|6661.2|6663.5|6660.7|7
1618851280000|2021-04-19 16:54:40|6664.2|6661.4|6663.5|6660.7|6664.2|6661.4|6663.3|6660.5|171
1618851290000|2021-04-19 16:54:50|6663.8|6661|6664.7|6661.9|6665.8|6663|6663.8|6661|33
1618851300000|2021-04-19 16:55:00|6664.3|6661.5|6664.2|6661.4|6664.8|6662|6664.2|6661.4|9
1618851310000|2021-04-19 16:55:10|6663.8|6661|6663.8|6661|6663.8|6661|6663.8|6661|51
1618851320000|2021-04-19 16:55:20|6663.5|6660.7|6663.2|6660.4|6663.5|6660.7|6663.2|6660.4|10
1618851330000|2021-04-19 16:55:30|6661.8|6659|6661.5|6658.7|6661.8|6659|6661.2|6658.4|41
1618851340000|2021-04-19 16:55:40|6661.8|6659|6661.8|6659|6662.2|6659.4|6661.7|6658.9|12
1618851350000|2021-04-19 16:55:50|||||||||21
1618851360000|2021-04-19 16:56:00|6662.1|6659.3|6662.7|6659.9|6662.8|6660|6662.1|6659.3|115
1618851370000|2021-04-19 16:56:10|6662.2|6659.4|6662.2|6659.4|6662.8|6660|6662.2|6659.4|23
1618851380000|2021-04-19 16:56:20|6662.3|6659.5|6662.8|6660|6662.8|6660|6661.8|6659|19
1618851390000|2021-04-19 16:56:30|6663.7|6660.9|6663.8|6661|6663.8|6661|6663.7|6660.9|305
1618851400000|2021-04-19 16:56:40|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|11
1618851410000|2021-04-19 16:56:50|6664.3|6661.5|6664.2|6661.4|6664.3|6661.5|6664.2|6661.4|26
1618851420000|2021-04-19 16:57:00|6664.3|6661.5|6664.2|6661.4|6665.2|6662.4|6664.2|6661.4|19
1618851430000|2021-04-19 16:57:10|6664.8|6662|6665.2|6662.4|6665.2|6662.4|6664.2|6661.4|48
1618851440000|2021-04-19 16:57:20|6665.8|6663|6665.2|6662.4|6665.8|6663|6665.2|6662.4|18
1618851450000|2021-04-19 16:57:30|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|13
1618851460000|2021-04-19 16:57:40|6664.7|6661.9|6664.2|6661.4|6664.7|6661.9|6664.2|6661.4|3
1618851470000|2021-04-19 16:57:50|6664.3|6661.5|6665.2|6662.4|6665.2|6662.4|6664.3|6661.5|26
1618851480000|2021-04-19 16:58:00|6664.8|6662|6664.8|6662|6664.8|6662|6664.8|6662|3
1618851490000|2021-04-19 16:58:10|6664.7|6661.9|6664.8|6662|6664.8|6662|6664.3|6661.5|7
1618851500000|2021-04-19 16:58:20|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|33
1618851510000|2021-04-19 16:58:30|6664.5|6661.7|6664.8|6662|6664.8|6662|6664.3|6661.5|38
1618851520000|2021-04-19 16:58:40|6664.7|6661.9|6665.2|6662.4|6665.5|6662.7|6663.2|6660.4|38
1618851530000|2021-04-19 16:58:50|6665.3|6662.5|6664.7|6661.9|6665.3|6662.5|6664.2|6661.4|45
1618851540000|2021-04-19 16:59:00|6664.2|6661.4|6663.2|6660.4|6664.3|6661.5|6662.8|6660|23
1618851550000|2021-04-19 16:59:10|6662.8|6660|6662.2|6659.4|6662.8|6660|6662.2|6659.4|18
1618851560000|2021-04-19 16:59:20|6662.3|6659.5|6662.8|6660|6662.8|6660|6662.2|6659.4|9
1618851570000|2021-04-19 16:59:30|6663.2|6660.4|6664.3|6661.5|6664.7|6661.9|6663.2|6660.4|15
1618851580000|2021-04-19 16:59:40|6664.5|6661.7|6663.3|6660.5|6664.5|6661.7|6663|6660.2|11
1618851590000|2021-04-19 16:59:50|6663.2|6660.4|6662.8|6660|6663.3|6660.5|6662.8|6660|0
1618851600000|2021-04-19 17:00:00|6662.5|6659.7|6665.2|6662.4|6665.2|6662.4|6662.5|6659.7|47
1618851610000|2021-04-19 17:00:10|6665.3|6662.5|6665.2|6662.4|6665.3|6662.5|6665.2|6662.4|11
1618851620000|2021-04-19 17:00:20|6665.3|6662.5|6665.2|6662.4|6665.5|6662.7|6665.2|6662.4|26
1618851630000|2021-04-19 17:00:30|6664.8|6662|6665.2|6662.4|6665.2|6662.4|6664.8|6662|11
1618851640000|2021-04-19 17:00:40|6665.3|6662.5|6665.2|6662.4|6665.3|6662.5|6665.2|6662.4|5
1618851650000|2021-04-19 17:00:50|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|23
1618851660000|2021-04-19 17:01:00|6663.8|6661|6663.8|6661|6663.8|6661|6663.7|6660.9|7
1618851670000|2021-04-19 17:01:10|6663.2|6660.4|6663.2|6660.4|6663.3|6660.5|6663.2|6660.4|29
1618851680000|2021-04-19 17:01:20|6662.8|6660|6663.7|6660.9|6663.8|6661|6662.8|6660|55
1618851690000|2021-04-19 17:01:30|6663.3|6660.5|6662.8|6660|6663.3|6660.5|6662.8|6660|2
1618851700000|2021-04-19 17:01:40|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|13
1618851710000|2021-04-19 17:01:50|||||||||2
1618851720000|2021-04-19 17:02:00|6662.8|6660|6662.8|6660|6662.8|6660|6662.8|6660|24
1618851730000|2021-04-19 17:02:10|6662.2|6659.4|6662.3|6659.5|6662.8|6660|6661.2|6658.4|23
1618851740000|2021-04-19 17:02:20|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|0
1618851750000|2021-04-19 17:02:30|6661.8|6659|6661.8|6659|6662.2|6659.4|6661.8|6659|1
1618851770000|2021-04-19 17:02:50|6662|6659.2|6661.8|6659|6662|6659.2|6661.8|6659|20
1618851780000|2021-04-19 17:03:00|6662.2|6659.4|6662.2|6659.4|6662.8|6660|6662.2|6659.4|14
1618851790000|2021-04-19 17:03:10|||||||||3
1618851810000|2021-04-19 17:03:30|6661.5|6658.7|6659.2|6656.4|6661.5|6658.7|6659.2|6656.4|20
1618851820000|2021-04-19 17:03:40|6659.3|6656.5|6660.2|6657.4|6660.2|6657.4|6659.3|6656.5|14
1618851830000|2021-04-19 17:03:50|||||||||1
1618851840000|2021-04-19 17:04:00|6660.3|6657.5|6661.7|6658.9|6661.7|6658.9|6660.3|6657.5|9
1618851850000|2021-04-19 17:04:10|6661.2|6658.4|6661.3|6658.5|6661.5|6658.7|6661.2|6658.4|3
1618851860000|2021-04-19 17:04:20|6661.2|6658.4|6660.8|6658|6661.2|6658.4|6660.7|6657.9|4
1618851870000|2021-04-19 17:04:30|6661.2|6658.4|6660.8|6658|6661.2|6658.4|6660.8|6658|4
1618851880000|2021-04-19 17:04:40|6661.2|6658.4|6658.8|6656|6661.2|6658.4|6658.8|6656|90
1618851890000|2021-04-19 17:04:50|6659.2|6656.4|6661.5|6658.7|6661.5|6658.7|6659.2|6656.4|246
1618851900000|2021-04-19 17:05:00|6662.2|6659.4|6662.3|6659.5|6662.8|6660|6662.2|6659.4|14
1618851910000|2021-04-19 17:05:10|6662.5|6659.7|6662.2|6659.4|6662.8|6660|6662.2|6659.4|7
1618851930000|2021-04-19 17:05:30|6661.8|6659|6661.8|6659|6661.8|6659|6661.8|6659|17
1618851940000|2021-04-19 17:05:40|6661.5|6658.7|6661.7|6658.9|6661.8|6659|6661.3|6658.5|30
1618851960000|2021-04-19 17:06:00|6661.8|6659|6661.8|6659|6661.8|6659|6661.8|6659|6
1618851970000|2021-04-19 17:06:10|6662.5|6659.7|6663.5|6660.7|6663.5|6660.7|6662.5|6659.7|14
1618851980000|2021-04-19 17:06:20|6663.2|6660.4|6663.3|6660.5|6663.3|6660.5|6663.2|6660.4|9
1618851990000|2021-04-19 17:06:30|6663.5|6660.7|6663.3|6660.5|6663.5|6660.7|6663.3|6660.5|0
1618852000000|2021-04-19 17:06:40|6663.5|6660.7|6663.7|6660.9|6663.8|6661|6663.2|6660.4|5
1618852010000|2021-04-19 17:06:50|6663.8|6661|6663.3|6660.5|6663.8|6661|6663.2|6660.4|0
1618852020000|2021-04-19 17:07:00|6663.5|6660.7|6663.3|6660.5|6663.5|6660.7|6663.3|6660.5|34
1618852030000|2021-04-19 17:07:10|6663.2|6660.4|6662.8|6660|6663.2|6660.4|6662.3|6659.5|9
1618852040000|2021-04-19 17:07:20|6662.7|6659.9|6663.3|6660.5|6663.3|6660.5|6662.7|6659.9|35
1618852050000|2021-04-19 17:07:30|6663.5|6660.7|6665.2|6662.4|6665.7|6662.9|6663.5|6660.7|60
1618852060000|2021-04-19 17:07:40|6665.3|6662.5|6665.2|6662.4|6665.8|6663|6665.2|6662.4|52
1618852070000|2021-04-19 17:07:50|6665.8|6663|6665.2|6662.4|6665.8|6663|6665.2|6662.4|15
1618852080000|2021-04-19 17:08:00|6665.3|6662.5|6665.2|6662.4|6665.5|6662.7|6665.2|6662.4|39
1618852090000|2021-04-19 17:08:10|||||||||4
1618852100000|2021-04-19 17:08:20|||||||||1
1618852110000|2021-04-19 17:08:30|6665.3|6662.5|6664.2|6661.4|6665.5|6662.7|6664.2|6661.4|54
1618852120000|2021-04-19 17:08:40|6663.5|6660.7|6663.2|6660.4|6663.5|6660.7|6663.2|6660.4|6
1618852130000|2021-04-19 17:08:50|6663.5|6660.7|6663.7|6660.9|6663.8|6661|6663.5|6660.7|3
1618852140000|2021-04-19 17:09:00|6663.8|6661|6664.3|6661.5|6664.5|6661.7|6663.8|6661|9
1618852150000|2021-04-19 17:09:10|6664.8|6662|6665.2|6662.4|6665.8|6663|6664.8|6662|10
1618852160000|2021-04-19 17:09:20|6664.8|6662|6665.2|6662.4|6665.2|6662.4|6664.8|6662|80
1618852170000|2021-04-19 17:09:30|6665.3|6662.5|6665.2|6662.4|6665.5|6662.7|6665.2|6662.4|23
1618852190000|2021-04-19 17:09:50|||||||||5
1618852200000|2021-04-19 17:10:00|6665.7|6662.9|6665.2|6662.4|6665.8|6663|6665.2|6662.4|14
1618852210000|2021-04-19 17:10:10|||||||||14
1618852220000|2021-04-19 17:10:20|||||||||7
1618852230000|2021-04-19 17:10:30|||||||||8
1618852240000|2021-04-19 17:10:40|6665.3|6662.5|6664.8|6662|6665.5|6662.7|6664.7|6661.9|48
1618852250000|2021-04-19 17:10:50|6665.2|6662.4|6664.8|6662|6665.2|6662.4|6664.2|6661.4|12
1618852260000|2021-04-19 17:11:00|6664.7|6661.9|6665.2|6662.4|6665.2|6662.4|6664.7|6661.9|36
1618852270000|2021-04-19 17:11:10|6664.2|6661.4|6665.2|6662.4|6665.2|6662.4|6664.2|6661.4|27
1618852280000|2021-04-19 17:11:20|6664.5|6661.7|6664.2|6661.4|6664.5|6661.7|6664.2|6661.4|5
1618852290000|2021-04-19 17:11:30|6663.8|6661|6663.8|6661|6663.8|6661|6663.8|6661|6
1618852300000|2021-04-19 17:11:40|6664.2|6661.4|6664.8|6662|6664.8|6662|6664.2|6661.4|35
1618852310000|2021-04-19 17:11:50|6664.3|6661.5|6663.8|6661|6664.5|6661.7|6663.2|6660.4|29
1618852320000|2021-04-19 17:12:00|6664|6661.2|6664.7|6661.9|6664.8|6662|6664|6661.2|6
1618852330000|2021-04-19 17:12:10|6664.8|6662|6665.2|6662.4|6665.2|6662.4|6664.2|6661.4|7
1618852340000|2021-04-19 17:12:20|||||||||28
1618852350000|2021-04-19 17:12:30|||||||||32
1618852360000|2021-04-19 17:12:40|||||||||6
1618852370000|2021-04-19 17:12:50|||||||||4
1618852380000|2021-04-19 17:13:00|6665.8|6663|6665.2|6662.4|6665.8|6663|6665.2|6662.4|74
1618852390000|2021-04-19 17:13:10|||||||||2
1618852400000|2021-04-19 17:13:20|||||||||1
1618852410000|2021-04-19 17:13:30|6664.7|6661.9|6664.8|6662|6664.8|6662|6664.7|6661.9|14
1618852420000|2021-04-19 17:13:40|6664.7|6661.9|6664.7|6661.9|6665.2|6662.4|6664.7|6661.9|9
1618852430000|2021-04-19 17:13:50|6664.8|6662|6664.3|6661.5|6664.8|6662|6664.2|6661.4|6
1618852440000|2021-04-19 17:14:00|6664.5|6661.7|6665.2|6662.4|6665.2|6662.4|6664.5|6661.7|8
1618852450000|2021-04-19 17:14:10|6665.8|6663|6665.2|6662.4|6665.8|6663|6665.2|6662.4|56
1618852460000|2021-04-19 17:14:20|6665.5|6662.7|6665.2|6662.4|6665.5|6662.7|6665.2|6662.4|30
1618852470000|2021-04-19 17:14:30|||||||||12
1618852480000|2021-04-19 17:14:40|||||||||2
1618852500000|2021-04-19 17:15:00|||||||||10
1618852510000|2021-04-19 17:15:10|||||||||2
1618852520000|2021-04-19 17:15:20|6664.2|6661.4|6664.3|6661.5|6664.7|6661.9|6664.2|6661.4|29
1618852530000|2021-04-19 17:15:30|6664.7|6661.9|6664.8|6662|6664.8|6662|6664.2|6661.4|16
1618852540000|2021-04-19 17:15:40|6664.7|6661.9|6664.3|6661.5|6664.8|6662|6664.3|6661.5|1
1618852550000|2021-04-19 17:15:50|6664.2|6661.4|6661.8|6659|6664.2|6661.4|6656.8|6654|249
1618852560000|2021-04-19 17:16:00|6662.2|6659.4|6663.2|6660.4|6663.2|6660.4|6662.2|6659.4|5
1618852570000|2021-04-19 17:16:10|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|6662.2|6659.4|24
1618852580000|2021-04-19 17:16:20|6662.5|6659.7|6662.5|6659.7|6662.5|6659.7|6662.5|6659.7|1
1618852590000|2021-04-19 17:16:30|6662.2|6659.4|6662.7|6659.9|6662.7|6659.9|6662.2|6659.4|5
1618852600000|2021-04-19 17:16:40|6662.8|6660|6662.8|6660|6662.8|6660|6662.1|6659.3|6
1618852610000|2021-04-19 17:16:50|||||||||1
1618852620000|2021-04-19 17:17:00|6662.6|6659.8|6662.8|6660|6662.8|6660|6662.1|6659.3|2
1618852640000|2021-04-19 17:17:20|6663.5|6660.7|6664.3|6661.5|6664.8|6662|6663.5|6660.7|15
1618852650000|2021-04-19 17:17:30|6664.1|6661.3|6664.1|6661.3|6664.8|6662|6663.8|6661|4
1618852660000|2021-04-19 17:17:40|6664|6661.2|6664.3|6661.5|6664.3|6661.5|6663.8|6661|0
1618852670000|2021-04-19 17:17:50|6663.8|6661|6664.1|6661.3|6664.3|6661.5|6663.8|6661|0
1618852680000|2021-04-19 17:18:00|6663.8|6661|6663.8|6661|6663.8|6661|6663.8|6661|1
1618852690000|2021-04-19 17:18:10|6664.1|6661.3|6664.8|6662|6664.8|6662|6664.1|6661.3|6
1618852700000|2021-04-19 17:18:20|6664.5|6661.7|6663.8|6661|6664.5|6661.7|6663.8|6661|6
1618852710000|2021-04-19 17:18:30|6664.3|6661.5|6663.3|6660.5|6664.3|6661.5|6663.3|6660.5|25
1618852720000|2021-04-19 17:18:40|6663.5|6660.7|6663.1|6660.3|6663.5|6660.7|6663.1|6660.3|2
1618852730000|2021-04-19 17:18:50|6663.5|6660.7|6663.3|6660.5|6663.8|6661|6663.3|6660.5|2
1618852740000|2021-04-19 17:19:00|6663.5|6660.7|6664.8|6662|6664.8|6662|6663.3|6660.5|8
1618852750000|2021-04-19 17:19:10|6664.5|6661.7|6663.8|6661|6664.5|6661.7|6663.5|6660.7|28
1618852760000|2021-04-19 17:19:20|6664.3|6661.5|6664.3|6661.5|6664.3|6661.5|6664.3|6661.5|4
1618852770000|2021-04-19 17:19:30|||||||||2
1618852780000|2021-04-19 17:19:40|6664.5|6661.7|6664.8|6662|6664.8|6662|6664.5|6661.7|0
1618852790000|2021-04-19 17:19:50|6664.5|6661.7|6664.3|6661.5|6664.5|6661.7|6664.3|6661.5|21
1618852800000|2021-04-19 17:20:00|6664.6|6661.8|6664.5|6661.7|6664.8|6662|6664.3|6661.5|52
1618852810000|2021-04-19 17:20:10|6664.8|6662|6663.5|6660.7|6664.8|6662|6663.5|6660.7|7
1618852830000|2021-04-19 17:20:30|6664.1|6661.3|6664.1|6661.3|6664.1|6661.3|6664.1|6661.3|0
1618852840000|2021-04-19 17:20:40|6663.8|6661|6663.8|6661|6663.8|6661|6663.8|6661|2
1618852850000|2021-04-19 17:20:50|||||||||1
1618852860000|2021-04-19 17:21:00|||||||||15
1618852870000|2021-04-19 17:21:10|6664.1|6661.3|6664.1|6661.3|6664.1|6661.3|6664.1|6661.3|16
1618852880000|2021-04-19 17:21:20|6666.1|6663.3|6665.1|6662.3|6666.6|6663.8|6665.1|6662.3|53
1618852890000|2021-04-19 17:21:30|6665.3|6662.5|6665.1|6662.3|6665.6|6662.8|6665.1|6662.3|7
1618852900000|2021-04-19 17:21:40|6664.8|6662|6664.8|6662|6664.8|6662|6664.6|6661.8|36
1618852910000|2021-04-19 17:21:50|6665.1|6662.3|6665.6|6662.8|6665.8|6663|6665.1|6662.3|6
1618852920000|2021-04-19 17:22:00|6665.1|6662.3|6665.1|6662.3|6665.1|6662.3|6665.1|6662.3|18
1618852930000|2021-04-19 17:22:10|6665.3|6662.5|6665.3|6662.5|6665.3|6662.5|6665.3|6662.5|13
1618852940000|2021-04-19 17:22:20|6665.1|6662.3|6665.1|6662.3|6665.3|6662.5|6665.1|6662.3|28
1618852950000|2021-04-19 17:22:30|6665.3|6662.5|6665.8|6663|6665.8|6663|6665.1|6662.3|9
1618852960000|2021-04-19 17:22:40|||||||||2
1618852970000|2021-04-19 17:22:50|6666.1|6663.3|6667.1|6664.3|6667.1|6664.3|6666.1|6663.3|81
1618852980000|2021-04-19 17:23:00|6666.8|6664|6666.1|6663.3|6666.8|6664|6666.1|6663.3|16
1618852990000|2021-04-19 17:23:10|6666.3|6663.5|6667.1|6664.3|6667.8|6665|6665.8|6663|28
1618853000000|2021-04-19 17:23:20|6666.4|6663.6|6666.4|6663.6|6666.4|6663.6|6666.4|6663.6|13
1618853010000|2021-04-19 17:23:30|6666.8|6664|6666.1|6663.3|6666.8|6664|6666.1|6663.3|23
1618853020000|2021-04-19 17:23:40|||||||||5
1618853030000|2021-04-19 17:23:50|6665.8|6663|6665.1|6662.3|6665.8|6663|6665.1|6662.3|6
1618853040000|2021-04-19 17:24:00|6665.3|6662.5|6665.8|6663|6665.8|6663|6665.3|6662.5|8
1618853050000|2021-04-19 17:24:10|6666.1|6663.3|6666.1|6663.3|6666.1|6663.3|6666.1|6663.3|10
1618853060000|2021-04-19 17:24:20|6666.8|6664|6666.4|6663.6|6666.8|6664|6666.1|6663.3|4
1618853070000|2021-04-19 17:24:30|6666.8|6664|6666.4|6663.6|6666.8|6664|6666.4|6663.6|2
1618853080000|2021-04-19 17:24:40|6666.8|6664|6667.8|6665|6668.1|6665.3|6666.8|6664|55
1618853090000|2021-04-19 17:24:50|6668.1|6665.3|6668.1|6665.3|6668.1|6665.3|6668.1|6665.3|27
1618853100000|2021-04-19 17:25:00|6667.8|6665|6667.1|6664.3|6667.8|6665|6667.1|6664.3|31
1618853110000|2021-04-19 17:25:10|6666.8|6664|6666.8|6664|6666.8|6664|6666.8|6664|2
1618853120000|2021-04-19 17:25:20|6667.3|6664.5|6667.4|6664.6|6667.4|6664.6|6667.3|6664.5|4
1618853130000|2021-04-19 17:25:30|6667.8|6665|6667.8|6665|6667.8|6665|6667.1|6664.3|7
1618853140000|2021-04-19 17:25:40|6668.1|6665.3|6669.1|6666.3|6669.1|6666.3|6668.1|6665.3|14
1618853150000|2021-04-19 17:25:50|6668.3|6665.5|6667.3|6664.5|6668.3|6665.5|6667.1|6664.3|8
1618853160000|2021-04-19 17:26:00|6667.5|6664.7|6667.1|6664.3|6667.5|6664.7|6666.4|6663.6|28
1618853170000|2021-04-19 17:26:10|6666.8|6664|6666.8|6664|6666.8|6664|6666.8|6664|0
1618853180000|2021-04-19 17:26:20|6666.4|6663.6|6667.8|6665|6667.8|6665|6666.4|6663.6|5
1618853190000|2021-04-19 17:26:30|6667.4|6664.6|6667.3|6664.5|6667.4|6664.6|6667.3|6664.5|2
1618853200000|2021-04-19 17:26:40|6667.4|6664.6|6667.8|6665|6667.8|6665|6667.3|6664.5|22
1618853210000|2021-04-19 17:26:50|||||||||1
1618853220000|2021-04-19 17:27:00|6668.1|6665.3|6668.4|6665.6|6668.4|6665.6|6668.1|6665.3|6
1618853230000|2021-04-19 17:27:10|6668.8|6666|6668.8|6666|6668.8|6666|6668.8|6666|1
1618853240000|2021-04-19 17:27:20|6668.4|6665.6|6669.1|6666.3|6669.1|6666.3|6668.4|6665.6|12
1618853250000|2021-04-19 17:27:30|6669.8|6667|6670.1|6667.3|6670.1|6667.3|6669.8|6667|23
1618853260000|2021-04-19 17:27:40|6669.8|6667|6667.8|6665|6669.8|6667|6667.8|6665|21
1618853270000|2021-04-19 17:27:50|6667.6|6664.8|6667.8|6665|6667.8|6665|6667.6|6664.8|30
1618853280000|2021-04-19 17:28:00|||||||||3
1618853290000|2021-04-19 17:28:10|6667.4|6664.6|6665.4|6662.6|6667.4|6664.6|6665.4|6662.6|24
1618853300000|2021-04-19 17:28:20|6666.1|6663.3|6665.8|6663|6666.3|6663.5|6665.8|6663|14
1618853310000|2021-04-19 17:28:30|6665.4|6662.6|6664.8|6662|6665.4|6662.6|6664.8|6662|10
1618853320000|2021-04-19 17:28:40|6664.3|6661.5|6663.8|6661|6664.8|6662|6663.8|6661|36
1618853330000|2021-04-19 17:28:50|6663.3|6660.5|6663.3|6660.5|6663.8|6661|6663.1|6660.3|18
1618853340000|2021-04-19 17:29:00|6663.8|6661|6663.8|6661|6664.1|6661.3|6663.3|6660.5|3
1618853350000|2021-04-19 17:29:10|6664.1|6661.3|6664.8|6662|6665.1|6662.3|6664.1|6661.3|48
1618853360000|2021-04-19 17:29:20|||||||||1
1618853370000|2021-04-19 17:29:30|6665.1|6662.3|6665.1|6662.3|6665.1|6662.3|6665.1|6662.3|39
1618853380000|2021-04-19 17:29:40|6664.8|6662|6665.8|6663|6665.8|6663|6664.8|6662|6
1618853390000|2021-04-19 17:29:50|6666.1|6663.3|6666.3|6663.5|6666.4|6663.6|6666.1|6663.3|20
1618853400000|2021-04-19 17:30:00|6666.4|6663.6|6668.1|6665.3|6668.3|6665.5|6666.3|6663.5|30
1618853410000|2021-04-19 17:30:10|||||||||2
1618853420000|2021-04-19 17:30:20|||||||||1
1618853430000|2021-04-19 17:30:30|6667.8|6665|6667.1|6664.3|6667.8|6665|6667.1|6664.3|23
1618853440000|2021-04-19 17:30:40|6667.3|6664.5|6667.1|6664.3|6667.6|6664.8|6667.1|6664.3|12
1618853450000|2021-04-19 17:30:50|6666.1|6663.3|6666.1|6663.3|6666.3|6663.5|6666.1|6663.3|4
1618853460000|2021-04-19 17:31:00|6665.4|6662.6|6666.3|6663.5|6666.3|6663.5|6664.8|6662|63
1618853470000|2021-04-19 17:31:10|6666.8|6664|6665.4|6662.6|6666.8|6664|6665.1|6662.3|30
1618853480000|2021-04-19 17:31:20|6665.8|6663|6666.3|6663.5|6666.8|6664|6665.8|6663|6
1618853490000|2021-04-19 17:31:30|6666.4|6663.6|6666.8|6664|6666.8|6664|6666.4|6663.6|0
1618853510000|2021-04-19 17:31:50|6666.4|6663.6|6666.3|6663.5|6666.4|6663.6|6666.1|6663.3|6
1618853520000|2021-04-19 17:32:00|6666.1|6663.3|6666.8|6664|6666.8|6664|6666.1|6663.3|3
1618853530000|2021-04-19 17:32:10|||||||||1
1618853540000|2021-04-19 17:32:20|6667.1|6664.3|6669.4|6666.6|6669.8|6667|6667.1|6664.3|540
1618853550000|2021-04-19 17:32:30|6669.8|6667|6668.1|6665.3|6670.4|6667.6|6668.1|6665.3|155
1618853560000|2021-04-19 17:32:40|6667.8|6665|6667.9|6665.1|6668.3|6665.5|6667.8|6665|4
1618853570000|2021-04-19 17:32:50|6667.8|6665|6666.8|6664|6668.3|6665.5|6666.8|6664|8
1618853580000|2021-04-19 17:33:00|6666.3|6663.5|6666.8|6664|6666.8|6664|6665.8|6663|18
1618853590000|2021-04-19 17:33:10|6666.4|6663.6|6666.1|6663.3|6666.4|6663.6|6666.1|6663.3|26
1618853600000|2021-04-19 17:33:20|6666.3|6663.5|6665.8|6663|6666.3|6663.5|6665.8|6663|2
1618853610000|2021-04-19 17:33:30|6666.1|6663.3|6666.3|6663.5|6666.4|6663.6|6666.1|6663.3|9
1618853620000|2021-04-19 17:33:40|6665.8|6663|6665.8|6663|6665.8|6663|6665.8|6663|23
1618853640000|2021-04-19 17:34:00|6665.4|6662.6|6666.4|6663.6|6666.4|6663.6|6665.4|6662.6|2
1618853650000|2021-04-19 17:34:10|6666.8|6664|6667.4|6664.6|6667.4|6664.6|6666.8|6664|5
1618853660000|2021-04-19 17:34:20|6667.8|6665|6666.8|6664|6667.8|6665|6666.8|6664|11
1618853670000|2021-04-19 17:34:30|6666.4|6663.6|6666.4|6663.6|6666.4|6663.6|6666.3|6663.5|1
1618853680000|2021-04-19 17:34:40|6666.3|6663.5|6666.4|6663.6|6666.4|6663.6|6666.3|6663.5|2
1618853700000|2021-04-19 17:35:00|6665.8|6663|6667.3|6664.5|6667.4|6664.6|6665.8|6663|35
1618853710000|2021-04-19 17:35:10|6667.8|6665|6668.1|6665.3|6668.3|6665.5|6667.3|6664.5|3
1618853720000|2021-04-19 17:35:20|6668.3|6665.5|6668.4|6665.6|6668.8|6666|6668.3|6665.5|10
1618853730000|2021-04-19 17:35:30|6668.3|6665.5|6668.3|6665.5|6668.8|6666|6668.3|6665.5|1
1618853740000|2021-04-19 17:35:40|6668.1|6665.3|6668.1|6665.3|6668.1|6665.3|6668.1|6665.3|0
1618853750000|2021-04-19 17:35:50|6667.8|6665|6667.8|6665|6668.3|6665.5|6667.8|6665|9
1618853760000|2021-04-19 17:36:00|6667.4|6664.6|6668.3|6665.5|6668.3|6665.5|6667.1|6664.3|19
1618853770000|2021-04-19 17:36:10|6668.6|6665.8|6669.1|6666.3|6669.1|6666.3|6668.3|6665.5|9
1618853780000|2021-04-19 17:36:20|6669.6|6666.8|6668.6|6665.8|6669.6|6666.8|6668.1|6665.3|33
1618853790000|2021-04-19 17:36:30|6668.3|6665.5|6668.3|6665.5|6668.6|6665.8|6668.1|6665.3|12
1618853800000|2021-04-19 17:36:40|6668.4|6665.6|6668.1|6665.3|6668.4|6665.6|6667.4|6664.6|7
1618853810000|2021-04-19 17:36:50|6667.8|6665|6667.3|6664.5|6667.8|6665|6667.1|6664.3|210
1618853820000|2021-04-19 17:37:00|6667.6|6664.8|6667.1|6664.3|6667.6|6664.8|6667.1|6664.3|11
1618853830000|2021-04-19 17:37:10|6667.3|6664.5|6667.8|6665|6667.8|6665|6667.3|6664.5|14
1618853840000|2021-04-19 17:37:20|6668.8|6666|6668.8|6666|6668.8|6666|6668.8|6666|32
1618853850000|2021-04-19 17:37:30|||||||||1
1618853860000|2021-04-19 17:37:40|6669.1|6666.3|6670.1|6667.3|6670.1|6667.3|6669.1|6666.3|5
1618853870000|2021-04-19 17:37:50|6670.4|6667.6|6670.6|6667.8|6671.1|6668.3|6670.1|6667.3|36
1618853880000|2021-04-19 17:38:00|6670.1|6667.3|6669.1|6666.3|6670.1|6667.3|6669.1|6666.3|9
1618853890000|2021-04-19 17:38:10|6669.5|6666.7|6669.1|6666.3|6669.6|6666.8|6669.1|6666.3|2
1618853900000|2021-04-19 17:38:20|6670.1|6667.3|6669.6|6666.8|6670.1|6667.3|6669.1|6666.3|10
1618853910000|2021-04-19 17:38:30|||||||||25
1618853920000|2021-04-19 17:38:40|6669.8|6667|6669.6|6666.8|6669.8|6667|6669.1|6666.3|14
1618853940000|2021-04-19 17:39:00|6669.8|6667|6671.3|6668.5|6671.5|6668.7|6669.1|6666.3|764
1618853950000|2021-04-19 17:39:10|6671.1|6668.3|6671.3|6668.5|6672.1|6669.3|6670.8|6668|33
1618853960000|2021-04-19 17:39:20|6671.4|6668.6|6671.1|6668.3|6671.4|6668.6|6671.1|6668.3|33
1618853970000|2021-04-19 17:39:30|6671.3|6668.5|6671.8|6669|6671.8|6669|6671.3|6668.5|7
1618853980000|2021-04-19 17:39:40|||||||||12
1618853990000|2021-04-19 17:39:50|6671.1|6668.3|6672.4|6669.6|6672.4|6669.6|6671.1|6668.3|377
1618854000000|2021-04-19 17:40:00|6672.3|6669.5|6673.1|6670.3|6673.4|6670.6|6672.3|6669.5|101
1618854010000|2021-04-19 17:40:10|||||||||10
1618854020000|2021-04-19 17:40:20|6672.7|6669.9|6672.9|6670.1|6673.1|6670.3|6672.4|6669.6|37
1618854030000|2021-04-19 17:40:30|6672.4|6669.6|6672.4|6669.6|6672.4|6669.6|6672.4|6669.6|1
1618854040000|2021-04-19 17:40:40|6671.4|6668.6|6671.4|6668.6|6672.1|6669.3|6671.1|6668.3|20
1618854050000|2021-04-19 17:40:50|6671.1|6668.3|6669.4|6666.6|6671.1|6668.3|6669.4|6666.6|28
1618854060000|2021-04-19 17:41:00|6669.8|6667|6669.6|6666.8|6669.8|6667|6668.4|6665.6|24
1618854070000|2021-04-19 17:41:10|6669.9|6667.1|6669.1|6666.3|6669.9|6667.1|6669.1|6666.3|10
1618854080000|2021-04-19 17:41:20|6668.9|6666.1|6669.1|6666.3|6669.1|6666.3|6668.9|6666.1|4
1618854090000|2021-04-19 17:41:30|6669.6|6666.8|6669.6|6666.8|6670.1|6667.3|6669.6|6666.8|5
1618854100000|2021-04-19 17:41:40|6669.9|6667.1|6668.4|6665.6|6669.9|6667.1|6668.4|6665.6|100
1618854110000|2021-04-19 17:41:50|6668.1|6665.3|6667.1|6664.3|6668.1|6665.3|6667.1|6664.3|36
1618854120000|2021-04-19 17:42:00|6666.9|6664.1|6666.1|6663.3|6667.1|6664.3|6665.4|6662.6|64
1618854130000|2021-04-19 17:42:10|6666.4|6663.6|6667.4|6664.6|6667.9|6665.1|6666.4|6663.6|49
1618854140000|2021-04-19 17:42:20|6667.9|6665.1|6667.6|6664.8|6667.9|6665.1|6667.4|6664.6|6
1618854150000|2021-04-19 17:42:30|6667.4|6664.6|6667.8|6665|6668.1|6665.3|6667.1|6664.3|8
1618854160000|2021-04-19 17:42:40|6667.6|6664.8|6668.1|6665.3|6668.1|6665.3|6667.4|6664.6|2
1618854170000|2021-04-19 17:42:50|6667.8|6665|6667.1|6664.3|6667.8|6665|6667.1|6664.3|29
1618854180000|2021-04-19 17:43:00|6667.4|6664.6|6667.1|6664.3|6667.4|6664.6|6667.1|6664.3|4
1618854190000|2021-04-19 17:43:10|6667.4|6664.6|6667.4|6664.6|6667.4|6664.6|6667.4|6664.6|1
1618854200000|2021-04-19 17:43:20|6668.1|6665.3|6668.1|6665.3|6669.1|6666.3|6668.1|6665.3|41
1618854210000|2021-04-19 17:43:30|6669.4|6666.6|6669.1|6666.3|6669.4|6666.6|6669.1|6666.3|23
1618854220000|2021-04-19 17:43:40|6668.4|6665.6|6668.8|6666|6669.4|6666.6|6668.4|6665.6|26
1618854230000|2021-04-19 17:43:50|6668.4|6665.6|6668.4|6665.6|6669.1|6666.3|6668.4|6665.6|57
1618854240000|2021-04-19 17:44:00|6669.1|6666.3|6669.6|6666.8|6669.9|6667.1|6669.1|6666.3|76
1618854250000|2021-04-19 17:44:10|6669.8|6667|6668.4|6665.6|6669.8|6667|6668.4|6665.6|31
1618854260000|2021-04-19 17:44:20|6668.6|6665.8|6668.4|6665.6|6668.6|6665.8|6668.4|6665.6|4
1618854270000|2021-04-19 17:44:30|6668.6|6665.8|6668.6|6665.8|6668.6|6665.8|6668.6|6665.8|30
1618854280000|2021-04-19 17:44:40|6668.4|6665.6|6668.4|6665.6|6668.4|6665.6|6668.4|6665.6|20
1618854290000|2021-04-19 17:44:50|6667.4|6664.6|6667.1|6664.3|6667.4|6664.6|6666.7|6663.9|23
1618854300000|2021-04-19 17:45:00|6666.1|6663.3|6665.9|6663.1|6666.1|6663.3|6664.4|6661.6|557
1618854310000|2021-04-19 17:45:10|6665.7|6662.9|6666.1|6663.3|6666.1|6663.3|6665.4|6662.6|27
1618854320000|2021-04-19 17:45:20|6665.9|6663.1|6660.4|6657.6|6666.1|6663.3|6659.3|6656.5|718
1618854330000|2021-04-19 17:45:30|6660.8|6658|6661.8|6659|6662|6659.2|6660.8|6658|121
1618854340000|2021-04-19 17:45:40|6662.3|6659.5|6662.1|6659.3|6662.4|6659.6|6661.1|6658.3|50
1618854350000|2021-04-19 17:45:50|6661.8|6659|6661.8|6659|6662.8|6660|6661.8|6659|47
1618854360000|2021-04-19 17:46:00|6662.1|6659.3|6662.3|6659.5|6662.3|6659.5|6662.1|6659.3|10
1618854370000|2021-04-19 17:46:10|6662.1|6659.3|6661.3|6658.5|6662.1|6659.3|6661.3|6658.5|34
1618854380000|2021-04-19 17:46:20|6661.1|6658.3|6662.8|6660|6662.8|6660|6661.1|6658.3|6
1618854390000|2021-04-19 17:46:30|6662.3|6659.5|6664.3|6661.5|6664.3|6661.5|6662.3|6659.5|15
1618854400000|2021-04-19 17:46:40|6664.8|6662|6664.8|6662|6664.8|6662|6663.8|6661|4
1618854410000|2021-04-19 17:46:50|6664.4|6661.6|6664.3|6661.5|6664.6|6661.8|6664.3|6661.5|5
1618854420000|2021-04-19 17:47:00|6664.8|6662|6664.8|6662|6664.8|6662|6664.8|6662|0
1618854430000|2021-04-19 17:47:10|6665.1|6662.3|6665.4|6662.6|6665.8|6663|6664.6|6661.8|50
1618854440000|2021-04-19 17:47:20|6665.8|6663|6667.8|6665|6667.8|6665|6665.8|6663|42
1618854450000|2021-04-19 17:47:30|6668.1|6665.3|6669.1|6666.3|6669.1|6666.3|6668.1|6665.3|36
1618854460000|2021-04-19 17:47:40|6668.8|6666|6669.8|6667|6669.8|6667|6668.8|6666|8
1618854470000|2021-04-19 17:47:50|6669.4|6666.6|6671.4|6668.6|6671.4|6668.6|6669.4|6666.6|21
1618854480000|2021-04-19 17:48:00|6671.8|6669|6672.3|6669.5|6672.3|6669.5|6670.8|6668|57
1618854490000|2021-04-19 17:48:10|6672.1|6669.3|6671.3|6668.5|6672.1|6669.3|6671.3|6668.5|20
1618854500000|2021-04-19 17:48:20|6671.1|6668.3|6671.1|6668.3|6671.3|6668.5|6671.1|6668.3|6
1618854510000|2021-04-19 17:48:30|6670.8|6668|6671.3|6668.5|6671.5|6668.7|6670.8|6668|26
1618854520000|2021-04-19 17:48:40|6671.1|6668.3|6671.3|6668.5|6671.6|6668.8|6671.1|6668.3|8
1618854530000|2021-04-19 17:48:50|6671.4|6668.6|6671.1|6668.3|6671.4|6668.6|6670.4|6667.6|82
1618854540000|2021-04-19 17:49:00|6670.8|6668|6673.4|6670.6|6673.8|6671|6670.8|6668|81
1618854550000|2021-04-19 17:49:10|6673.8|6671|6675.4|6672.6|6675.4|6672.6|6673.8|6671|42
1618854560000|2021-04-19 17:49:20|6676.1|6673.3|6674.9|6672.1|6676.4|6673.6|6674.9|6672.1|43
1618854570000|2021-04-19 17:49:30|6675.4|6672.6|6676.1|6673.3|6676.7|6673.9|6674.9|6672.1|388
1618854580000|2021-04-19 17:49:40|6676.2|6673.4|6676.1|6673.3|6676.6|6673.8|6675.6|6672.8|17
1618854590000|2021-04-19 17:49:50|6675.7|6672.9|6675.4|6672.6|6675.7|6672.9|6675.4|6672.6|129
1618854600000|2021-04-19 17:50:00|6674.6|6671.8|6676.1|6673.3|6676.1|6673.3|6674.6|6671.8|82
1618854610000|2021-04-19 17:50:10|6676.6|6673.8|6676.4|6673.6|6677.2|6674.4|6676.4|6673.6|47
1618854620000|2021-04-19 17:50:20|6676.1|6673.3|6675.6|6672.8|6676.1|6673.3|6675.2|6672.4|10
1618854630000|2021-04-19 17:50:30|6675.7|6672.9|6676.1|6673.3|6676.2|6673.4|6675.6|6672.8|28
1618854640000|2021-04-19 17:50:40|6675.7|6672.9|6675.4|6672.6|6675.9|6673.1|6675.4|6672.6|4
1618854650000|2021-04-19 17:50:50|6674.7|6671.9|6674.7|6671.9|6674.7|6671.9|6674.6|6671.8|8
1618854660000|2021-04-19 17:51:00|6674.6|6671.8|6674.7|6671.9|6674.7|6671.9|6674.4|6671.6|5
1618854680000|2021-04-19 17:51:20|6675.1|6672.3|6672.7|6669.9|6675.1|6672.3|6672.1|6669.3|36
1618854690000|2021-04-19 17:51:30|6673.1|6670.3|6673.6|6670.8|6673.7|6670.9|6673.1|6670.3|8
1618854700000|2021-04-19 17:51:40|6673.2|6670.4|6673.7|6670.9|6673.7|6670.9|6673.1|6670.3|13
1618854710000|2021-04-19 17:51:50|6673.6|6670.8|6672.6|6669.8|6673.6|6670.8|6672.1|6669.3|71
1618854720000|2021-04-19 17:52:00|6672.2|6669.4|6672.6|6669.8|6672.6|6669.8|6672.1|6669.3|31
1618854730000|2021-04-19 17:52:10|6672.7|6669.9|6673.1|6670.3|6673.4|6670.6|6672.6|6669.8|24
1618854740000|2021-04-19 17:52:20|6672.6|6669.8|6672.7|6669.9|6672.7|6669.9|6672.6|6669.8|4
1618854750000|2021-04-19 17:52:30|6673.1|6670.3|6673.4|6670.6|6673.6|6670.8|6673.1|6670.3|5
1618854760000|2021-04-19 17:52:40|6673.6|6670.8|6674.1|6671.3|6674.1|6671.3|6673.4|6670.6|5
1618854770000|2021-04-19 17:52:50|6673.7|6670.9|6671.1|6668.3|6673.7|6670.9|6671.1|6668.3|8
1618854780000|2021-04-19 17:53:00|6670.7|6667.9|6672.1|6669.3|6672.1|6669.3|6670.6|6667.8|34
1618854790000|2021-04-19 17:53:10|6671.7|6668.9|6671.1|6668.3|6671.7|6668.9|6671.1|6668.3|5
1618854800000|2021-04-19 17:53:20|6670.7|6667.9|6670.4|6667.6|6671.4|6668.6|6669.7|6666.9|33
1618854810000|2021-04-19 17:53:30|6670.1|6667.3|6666.9|6664.1|6670.1|6667.3|6666.9|6664.1|54
1618854820000|2021-04-19 17:53:40|6666.7|6663.9|6669.6|6666.8|6670.1|6667.3|6666.7|6663.9|49
1618854830000|2021-04-19 17:53:50|6669.4|6666.6|6669.1|6666.3|6670.7|6667.9|6669.1|6666.3|52
1618854840000|2021-04-19 17:54:00|6669.7|6666.9|6667.6|6664.8|6669.7|6666.9|6667.4|6664.6|76
1618854850000|2021-04-19 17:54:10|6667.4|6664.6|6667.1|6664.3|6667.4|6664.6|6667.1|6664.3|1
1618854860000|2021-04-19 17:54:20|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|6
1618854870000|2021-04-19 17:54:30|6667.4|6664.6|6671.4|6668.6|6671.7|6668.9|6667.4|6664.6|197
1618854880000|2021-04-19 17:54:40|6671.7|6668.9|6671.6|6668.8|6671.7|6668.9|6671.1|6668.3|27
1618854890000|2021-04-19 17:54:50|6671.7|6668.9|6671.7|6668.9|6671.7|6668.9|6671.4|6668.6|10
1618854900000|2021-04-19 17:55:00|6671.4|6668.6|6671.1|6668.3|6671.4|6668.6|6671.1|6668.3|46
1618854910000|2021-04-19 17:55:10|6670.7|6667.9|6671.1|6668.3|6671.1|6668.3|6670.1|6667.3|7
1618854920000|2021-04-19 17:55:20|||||||||11
1618854940000|2021-04-19 17:55:40|6671.7|6668.9|6673.1|6670.3|6673.1|6670.3|6671.7|6668.9|15
1618854950000|2021-04-19 17:55:50|6673.2|6670.4|6673.7|6670.9|6673.7|6670.9|6673.2|6670.4|10
1618854960000|2021-04-19 17:56:00|6673.6|6670.8|6674.6|6671.8|6674.7|6671.9|6673.6|6670.8|10
1618854970000|2021-04-19 17:56:10|6674.7|6671.9|6674.1|6671.3|6675.1|6672.3|6674.1|6671.3|15
1618854980000|2021-04-19 17:56:20|6673.6|6670.8|6672.7|6669.9|6673.6|6670.8|6672.7|6669.9|2
1618854990000|2021-04-19 17:56:30|6673.1|6670.3|6673.1|6670.3|6673.2|6670.4|6672.4|6669.6|46
1618855000000|2021-04-19 17:56:40|6673.2|6670.4|6673.1|6670.3|6673.7|6670.9|6673.1|6670.3|3
1618855010000|2021-04-19 17:56:50|6672.7|6669.9|6673.7|6670.9|6673.7|6670.9|6672.7|6669.9|7
1618855020000|2021-04-19 17:57:00|||||||||13
1618855030000|2021-04-19 17:57:10|6672.7|6669.9|6672.7|6669.9|6672.7|6669.9|6672.7|6669.9|9
1618855040000|2021-04-19 17:57:20|6671.7|6668.9|6672|6669.2|6672.1|6669.3|6671.7|6668.9|29
1618855050000|2021-04-19 17:57:30|6672.7|6669.9|6671.7|6668.9|6672.7|6669.9|6671.6|6668.8|2
1618855070000|2021-04-19 17:57:50|6671.2|6668.4|6670.6|6667.8|6671.2|6668.4|6670.6|6667.8|31
1618855080000|2021-04-19 17:58:00|6670.2|6667.4|6671.7|6668.9|6671.7|6668.9|6669.7|6666.9|9
1618855090000|2021-04-19 17:58:10|6672.4|6669.6|6672.1|6669.3|6672.7|6669.9|6672.1|6669.3|9
1618855100000|2021-04-19 17:58:20|6672.2|6669.4|6672.7|6669.9|6672.7|6669.9|6672.2|6669.4|3
1618855110000|2021-04-19 17:58:30|6673.4|6670.6|6674.7|6671.9|6674.7|6671.9|6673.4|6670.6|42
1618855120000|2021-04-19 17:58:40|6674.6|6671.8|6674.7|6671.9|6675.2|6672.4|6674.6|6671.8|10
1618855130000|2021-04-19 17:58:50|6674.1|6671.3|6673.6|6670.8|6674.2|6671.4|6673.4|6670.6|14
1618855140000|2021-04-19 17:59:00|6673.4|6670.6|6673.7|6670.9|6673.7|6670.9|6673.4|6670.6|3
1618855150000|2021-04-19 17:59:10|6673.6|6670.8|6673.7|6670.9|6673.7|6670.9|6673.6|6670.8|2
1618855160000|2021-04-19 17:59:20|6673.6|6670.8|6673.6|6670.8|6673.7|6670.9|6673.6|6670.8|6
1618855170000|2021-04-19 17:59:30|6673.4|6670.6|6673.6|6670.8|6673.7|6670.9|6672.2|6669.4|10
1618855180000|2021-04-19 17:59:40|6673.7|6670.9|6672.6|6669.8|6673.7|6670.9|6672.6|6669.8|5
1618855190000|2021-04-19 17:59:50|6672.7|6669.9|6671.7|6668.9|6672.7|6669.9|6671.6|6668.8|14
1618855200000|2021-04-19 18:00:00|6672.1|6669.3|6673.7|6670.9|6673.7|6670.9|6672.1|6669.3|19
1618855210000|2021-04-19 18:00:10|6673.2|6670.4|6671.1|6668.3|6673.2|6670.4|6670.1|6667.3|230
1618855220000|2021-04-19 18:00:20|6670.6|6667.8|6670.7|6667.9|6670.7|6667.9|6670.1|6667.3|12
1618855230000|2021-04-19 18:00:30|6671.1|6668.3|6670.7|6667.9|6671.1|6668.3|6670.6|6667.8|1
1618855240000|2021-04-19 18:00:40|6671.1|6668.3|6670.6|6667.8|6671.1|6668.3|6670.6|6667.8|3
1618855250000|2021-04-19 18:00:50|6670.7|6667.9|6670.4|6667.6|6670.7|6667.9|6670.4|6667.6|2
1618855260000|2021-04-19 18:01:00|6669.7|6666.9|6668.7|6665.9|6669.7|6666.9|6668.7|6665.9|49
1618855270000|2021-04-19 18:01:10|6669.1|6666.3|6668.6|6665.8|6669.1|6666.3|6668.4|6665.6|19
1618855280000|2021-04-19 18:01:20|6668.7|6665.9|6669.1|6666.3|6669.1|6666.3|6668.7|6665.9|3
1618855290000|2021-04-19 18:01:30|6669.4|6666.6|6670.4|6667.6|6671.1|6668.3|6669.4|6666.6|16
1618855300000|2021-04-19 18:01:40|6670.6|6667.8|6670.7|6667.9|6671.1|6668.3|6670.6|6667.8|6
1618855310000|2021-04-19 18:01:50|6671.2|6668.4|6670.4|6667.6|6671.2|6668.4|6670.4|6667.6|24
1618855320000|2021-04-19 18:02:00|6670.6|6667.8|6670.1|6667.3|6671.1|6668.3|6670.1|6667.3|227
1618855330000|2021-04-19 18:02:10|6669.7|6666.9|6669.4|6666.6|6669.7|6666.9|6669.4|6666.6|7
1618855340000|2021-04-19 18:02:20|6669.6|6666.8|6670.1|6667.3|6671.1|6668.3|6669.4|6666.6|30
1618855350000|2021-04-19 18:02:30|6670.7|6667.9|6672.4|6669.6|6672.4|6669.6|6670.7|6667.9|21
1618855360000|2021-04-19 18:02:40|6672.7|6669.9|6673.4|6670.6|6674.1|6671.3|6672.7|6669.9|40
1618855370000|2021-04-19 18:02:50|6673.1|6670.3|6673.2|6670.4|6673.4|6670.6|6673.1|6670.3|24
1618855380000|2021-04-19 18:03:00|6673.1|6670.3|6674.1|6671.3|6674.7|6671.9|6673.1|6670.3|77
1618855390000|2021-04-19 18:03:10|6674.2|6671.4|6674|6671.2|6674.2|6671.4|6673.7|6670.9|9
1618855400000|2021-04-19 18:03:20|6673.7|6670.9|6673.7|6670.9|6673.7|6670.9|6673.7|6670.9|25
1618855410000|2021-04-19 18:03:30|6674|6671.2|6674|6671.2|6674|6671.2|6674|6671.2|3
1618855420000|2021-04-19 18:03:40|6673.7|6670.9|6673.7|6670.9|6673.7|6670.9|6673.7|6670.9|6
1618855430000|2021-04-19 18:03:50|6674.4|6671.6|6676.7|6673.9|6677|6674.2|6674.4|6671.6|76
1618855440000|2021-04-19 18:04:00|6676.4|6673.6|6676.7|6673.9|6676.7|6673.9|6675.7|6672.9|53
1618855450000|2021-04-19 18:04:10|6676|6673.2|6675.5|6672.7|6676|6673.2|6674.5|6671.7|75
1618855460000|2021-04-19 18:04:20|6675.4|6672.6|6675|6672.2|6676|6673.2|6675|6672.2|7
1618855470000|2021-04-19 18:04:30|6674.7|6671.9|6674|6671.2|6674.7|6671.9|6673.7|6670.9|10
1618855480000|2021-04-19 18:04:40|6673.5|6670.7|6672|6669.2|6674|6671.2|6672|6669.2|60
1618855490000|2021-04-19 18:04:50|6671.5|6668.7|6672.2|6669.4|6673|6670.2|6671.5|6668.7|48
1618855500000|2021-04-19 18:05:00|6672.7|6669.9|6674|6671.2|6674.2|6671.4|6672|6669.2|16
1618855510000|2021-04-19 18:05:10|6673.4|6670.6|6672.7|6669.9|6673.4|6670.6|6672.7|6669.9|14
1618855520000|2021-04-19 18:05:20|6673.2|6670.4|6674.7|6671.9|6674.7|6671.9|6673|6670.2|7
1618855530000|2021-04-19 18:05:30|6675|6672.2|6675|6672.2|6675.2|6672.4|6675|6672.2|25
1618855540000|2021-04-19 18:05:40|6674.7|6671.9|6673.7|6670.9|6674.7|6671.9|6673.7|6670.9|12
1618855550000|2021-04-19 18:05:50|6674|6671.2|6674.2|6671.4|6674.2|6671.4|6673.7|6670.9|28
1618855560000|2021-04-19 18:06:00|6675.7|6672.9|6674|6671.2|6675.7|6672.9|6674|6671.2|13
1618855570000|2021-04-19 18:06:10|6674.7|6671.9|6674.7|6671.9|6674.7|6671.9|6674.7|6671.9|311
1618855580000|2021-04-19 18:06:20|6675|6672.2|6675.2|6672.4|6675.2|6672.4|6675|6672.2|11
1618855590000|2021-04-19 18:06:30|6675|6672.2|6675|6672.2|6675.7|6672.9|6675|6672.2|3
1618855600000|2021-04-19 18:06:40|6675.7|6672.9|6675|6672.2|6676|6673.2|6675|6672.2|3
1618855610000|2021-04-19 18:06:50|6674.7|6671.9|6673.7|6670.9|6674.7|6671.9|6673.5|6670.7|5
1618855620000|2021-04-19 18:07:00|6673.5|6670.7|6673|6670.2|6673.7|6670.9|6672.4|6669.6|45
1618855630000|2021-04-19 18:07:10|6672.5|6669.7|6673.5|6670.7|6673.7|6670.9|6672.5|6669.7|12
1618855640000|2021-04-19 18:07:20|6673.7|6670.9|6673.7|6670.9|6674|6671.2|6673|6670.2|7
1618855650000|2021-04-19 18:07:30|6674|6671.2|6673.7|6670.9|6674.2|6671.4|6673.4|6670.6|9
1618855660000|2021-04-19 18:07:40|6673.5|6670.7|6673.7|6670.9|6673.7|6670.9|6673.5|6670.7|0
1618855670000|2021-04-19 18:07:50|6673.4|6670.6|6673.2|6670.4|6673.4|6670.6|6673.2|6670.4|10
1618855680000|2021-04-19 18:08:00|6673.4|6670.6|6673.2|6670.4|6674|6671.2|6672.7|6669.9|15
1618855690000|2021-04-19 18:08:10|6673.7|6670.9|6674.2|6671.4|6674.2|6671.4|6673.2|6670.4|12
1618855700000|2021-04-19 18:08:20|6674.3|6671.5|6674.7|6671.9|6674.7|6671.9|6674.3|6671.5|11
1618855710000|2021-04-19 18:08:30|6674.5|6671.7|6673.7|6670.9|6674.7|6671.9|6673.7|6670.9|10
1618855720000|2021-04-19 18:08:40|6674.2|6671.4|6674.7|6671.9|6674.7|6671.9|6673.7|6670.9|24
1618855730000|2021-04-19 18:08:50|6675|6672.2|6675.7|6672.9|6676|6673.2|6675|6672.2|3
1618855740000|2021-04-19 18:09:00|6676|6673.2|6675.4|6672.6|6677|6674.2|6675|6672.2|49
1618855750000|2021-04-19 18:09:10|6675.7|6672.9|6675|6672.2|6676|6673.2|6675|6672.2|6
1618855760000|2021-04-19 18:09:20|6674.7|6671.9|6674.7|6671.9|6674.7|6671.9|6674.5|6671.7|73
1618855770000|2021-04-19 18:09:30|6675|6672.2|6674.7|6671.9|6675.2|6672.4|6674.7|6671.9|15
1618855780000|2021-04-19 18:09:40|6674.8|6672|6675.5|6672.7|6675.5|6672.7|6674.8|6672|2
1618855790000|2021-04-19 18:09:50|6675.2|6672.4|6675.7|6672.9|6675.7|6672.9|6675|6672.2|38
1618855800000|2021-04-19 18:10:00|6676|6673.2|6675|6672.2|6676|6673.2|6675|6672.2|7
1618855810000|2021-04-19 18:10:10|||||||||3
1618855820000|2021-04-19 18:10:20|||||||||6
1618855830000|2021-04-19 18:10:30|6675.2|6672.4|6675.7|6672.9|6675.7|6672.9|6675.2|6672.4|6
1618855840000|2021-04-19 18:10:40|6676|6673.2|6676|6673.2|6676|6673.2|6676|6673.2|30
1618855850000|2021-04-19 18:10:50|6675.7|6672.9|6675|6672.2|6675.7|6672.9|6675|6672.2|11
1618855860000|2021-04-19 18:11:00|||||||||24
1618855870000|2021-04-19 18:11:10|6675.7|6672.9|6676|6673.2|6676|6673.2|6675.5|6672.7|22
1618855880000|2021-04-19 18:11:20|6676.2|6673.4|6676.5|6673.7|6676.7|6673.9|6675.8|6673|102
1618855890000|2021-04-19 18:11:30|6676.7|6673.9|6677|6674.2|6677.2|6674.4|6676.7|6673.9|18
1618855900000|2021-04-19 18:11:40|6676.7|6673.9|6674.7|6671.9|6676.7|6673.9|6674.4|6671.6|62
1618855910000|2021-04-19 18:11:50|6675|6672.2|6675.5|6672.7|6675.7|6672.9|6675|6672.2|79
1618855920000|2021-04-19 18:12:00|6675|6672.2|6675|6672.2|6675|6672.2|6674.4|6671.6|85
1618855930000|2021-04-19 18:12:10|6674.4|6671.6|6674.7|6671.9|6675|6672.2|6674.4|6671.6|12
1618855940000|2021-04-19 18:12:20|6675|6672.2|6675|6672.2|6675|6672.2|6675|6672.2|24
1618855950000|2021-04-19 18:12:30|6674.7|6671.9|6674.5|6671.7|6674.7|6671.9|6674.4|6671.6|13
1618855960000|2021-04-19 18:12:40|6674.4|6671.6|6674|6671.2|6674.4|6671.6|6673.7|6670.9|32
1618855970000|2021-04-19 18:12:50|6674.5|6671.7|6675.4|6672.6|6675.4|6672.6|6674.5|6671.7|14
1618855980000|2021-04-19 18:13:00|6675|6672.2|6675.7|6672.9|6675.7|6672.9|6674.7|6671.9|120
1618855990000|2021-04-19 18:13:10|6676|6673.2|6675.7|6672.9|6676|6673.2|6675.5|6672.7|141
1618856000000|2021-04-19 18:13:20|6675|6672.2|6674.7|6671.9|6675.2|6672.4|6674.7|6671.9|21
1618856010000|2021-04-19 18:13:30|6674.5|6671.7|6674.7|6671.9|6674.7|6671.9|6674.4|6671.6|42
1618856020000|2021-04-19 18:13:40|6674.4|6671.6|6673.7|6670.9|6674.4|6671.6|6673.5|6670.7|19
1618856030000|2021-04-19 18:13:50|6673.5|6670.7|6674|6671.2|6674|6671.2|6673|6670.2|18
1618856040000|2021-04-19 18:14:00|6673.7|6670.9|6673.7|6670.9|6674.2|6671.4|6673.7|6670.9|112
1618856050000|2021-04-19 18:14:10|6674.2|6671.4|6673.7|6670.9|6674.5|6671.7|6673.7|6670.9|46
1618856060000|2021-04-19 18:14:20|6673.2|6670.4|6671|6668.2|6673.2|6670.4|6670.5|6667.7|61
1618856070000|2021-04-19 18:14:30|6671.5|6668.7|6672.5|6669.7|6672.7|6669.9|6671|6668.2|21
1618856080000|2021-04-19 18:14:40|6672.7|6669.9|6672|6669.2|6672.7|6669.9|6672|6669.2|6
1618856090000|2021-04-19 18:14:50|6672.2|6669.4|6671.7|6668.9|6672.2|6669.4|6671.7|6668.9|9
1618856100000|2021-04-19 18:15:00|6671.4|6668.6|6674.2|6671.4|6674.7|6671.9|6670.5|6667.7|98
1618856110000|2021-04-19 18:15:10|6674|6671.2|6674.2|6671.4|6674.7|6671.9|6673.5|6670.7|93
1618856120000|2021-04-19 18:15:20|6674.3|6671.5|6674.7|6671.9|6675.7|6672.9|6674.3|6671.5|49
1618856130000|2021-04-19 18:15:30|6675|6672.2|6675|6672.2|6675.2|6672.4|6673.7|6670.9|74
1618856140000|2021-04-19 18:15:40|6674.7|6671.9|6675|6672.2|6675.7|6672.9|6674.7|6671.9|8
1618856150000|2021-04-19 18:15:50|6674.2|6671.4|6675.2|6672.4|6675.2|6672.4|6673.7|6670.9|9
1618856160000|2021-04-19 18:16:00|6675|6672.2|6675.7|6672.9|6675.7|6672.9|6674.7|6671.9|120
1618856170000|2021-04-19 18:16:10|6675.5|6672.7|6674.2|6671.4|6675.5|6672.7|6674|6671.2|25
1618856180000|2021-04-19 18:16:20|6674.3|6671.5|6674.2|6671.4|6674.7|6671.9|6674.2|6671.4|30
1618856190000|2021-04-19 18:16:30|6674|6671.2|6674.5|6671.7|6674.7|6671.9|6674|6671.2|1
1618856200000|2021-04-19 18:16:40|6674.7|6671.9|6674.7|6671.9|6674.7|6671.9|6673.7|6670.9|13
1618856210000|2021-04-19 18:16:50|6674.2|6671.4|6674|6671.2|6674.2|6671.4|6674|6671.2|13
1618856220000|2021-04-19 18:17:00|6673.7|6670.9|6675.5|6672.7|6675.7|6672.9|6673.7|6670.9|10
1618856230000|2021-04-19 18:17:10|6675.7|6672.9|6674.7|6671.9|6675.7|6672.9|6674|6671.2|43
1618856240000|2021-04-19 18:17:20|6675.2|6672.4|6675|6672.2|6675.2|6672.4|6675|6672.2|4
1618856250000|2021-04-19 18:17:30|6674.7|6671.9|6674|6671.2|6674.7|6671.9|6673.7|6670.9|124
1618856260000|2021-04-19 18:17:40|6674.2|6671.4|6673.7|6670.9|6674.2|6671.4|6673.7|6670.9|9
1618856270000|2021-04-19 18:17:50|6674.5|6671.7|6673.7|6670.9|6674.5|6671.7|6673.7|6670.9|16
1618856280000|2021-04-19 18:18:00|6674|6671.2|6674.7|6671.9|6676.4|6673.6|6673.7|6670.9|156
1618856290000|2021-04-19 18:18:10|6675|6672.2|6675|6672.2|6675|6672.2|6675|6672.2|10
1618856300000|2021-04-19 18:18:20|6674.7|6671.9|6674.7|6671.9|6674.7|6671.9|6673.7|6670.9|13
1618856310000|2021-04-19 18:18:30|6673.7|6670.9|6673.7|6670.9|6673.7|6670.9|6673.7|6670.9|18
1618856320000|2021-04-19 18:18:40|6674|6671.2|6673.7|6670.9|6674.7|6671.9|6673.7|6670.9|31
1618856330000|2021-04-19 18:18:50|||||||||39
1618856340000|2021-04-19 18:19:00|6674|6671.2|6674.5|6671.7|6674.7|6671.9|6673.7|6670.9|31
1618856350000|2021-04-19 18:19:10|6674|6671.2|6674.7|6671.9|6674.7|6671.9|6673.7|6670.9|12
1618856360000|2021-04-19 18:19:20|6675|6672.2|6677.4|6674.6|6677.4|6674.6|6675|6672.2|294
1618856370000|2021-04-19 18:19:30|||||||||79
1618856380000|2021-04-19 18:19:40|6677.7|6674.9|6675|6672.2|6678.4|6675.6|6675|6672.2|187
1618856390000|2021-04-19 18:19:50|6675.2|6672.4|6675.2|6672.4|6676|6673.2|6675|6672.2|70
1618856400000|2021-04-19 18:20:00|6675|6672.2|6676.4|6673.6|6676.4|6673.6|6675|6672.2|115
1618856410000|2021-04-19 18:20:10|6676|6673.2|6675.2|6672.4|6676|6673.2|6675.2|6672.4|29
1618856420000|2021-04-19 18:20:20|6675.7|6672.9|6675|6672.2|6675.7|6672.9|6674.7|6671.9|543
1618856430000|2021-04-19 18:20:30|6675.7|6672.9|6675|6672.2|6675.7|6672.9|6674.8|6672|38
1618856440000|2021-04-19 18:20:40|6674.8|6672|6674.7|6671.9|6674.8|6672|6672.3|6669.5|88
1618856450000|2021-04-19 18:20:50|6674.5|6671.7|6673.3|6670.5|6674.5|6671.7|6673.3|6670.5|33
1618856460000|2021-04-19 18:21:00|6672.8|6670|6673.5|6670.7|6674|6671.2|6672.8|6670|36
1618856470000|2021-04-19 18:21:10|6673.3|6670.5|6673.3|6670.5|6675.3|6672.5|6673|6670.2|594
1618856480000|2021-04-19 18:21:20|6673|6670.2|6675.3|6672.5|6676|6673.2|6673|6670.2|93
1618856490000|2021-04-19 18:21:30|6675|6672.2|6675|6672.2|6675|6672.2|6675|6672.2|40
1618856500000|2021-04-19 18:21:40|6674.8|6672|6675.3|6672.5|6675.3|6672.5|6674.8|6672|107
1618856510000|2021-04-19 18:21:50|6675|6672.2|6675.3|6672.5|6675.3|6672.5|6674.8|6672|10
1618856520000|2021-04-19 18:22:00|6674.8|6672|6675|6672.2|6675|6672.2|6674.8|6672|10
1618856530000|2021-04-19 18:22:10|6675.7|6672.9|6675.7|6672.9|6675.7|6672.9|6675.7|6672.9|115
1618856540000|2021-04-19 18:22:20|6675|6672.2|6676|6673.2|6676.3|6673.5|6674.3|6671.5|44
1618856550000|2021-04-19 18:22:30|6676.3|6673.5|6675.7|6672.9|6676.7|6673.9|6675.7|6672.9|65
1618856560000|2021-04-19 18:22:40|6675.3|6672.5|6674.7|6671.9|6675.3|6672.5|6674.7|6671.9|61
1618856570000|2021-04-19 18:22:50|6674.3|6671.5|6674.3|6671.5|6674.8|6672|6674.3|6671.5|58
1618856580000|2021-04-19 18:23:00|6674.7|6671.9|6673.7|6670.9|6674.7|6671.9|6673.3|6670.5|45
1618856590000|2021-04-19 18:23:10|6674|6671.2|6676.7|6673.9|6676.7|6673.9|6673.7|6670.9|240
1618856600000|2021-04-19 18:23:20|6676.8|6674|6676.7|6673.9|6676.8|6674|6676.7|6673.9|55
1618856610000|2021-04-19 18:23:30|6675.3|6672.5|6677.7|6674.9|6677.7|6674.9|6675.3|6672.5|74
1618856620000|2021-04-19 18:23:40|6678.2|6675.4|6678.4|6675.6|6678.7|6675.9|6677.7|6674.9|50
1618856630000|2021-04-19 18:23:50|6677.7|6674.9|6675.7|6672.9|6677.7|6674.9|6675.7|6672.9|55
1618856640000|2021-04-19 18:24:00|6675.8|6673|6676|6673.2|6676.2|6673.4|6675.3|6672.5|52
1618856650000|2021-04-19 18:24:10|6675.8|6673|6675.7|6672.9|6675.8|6673|6675.7|6672.9|8
1618856660000|2021-04-19 18:24:20|6675.8|6673|6675.8|6673|6676.3|6673.5|6675.3|6672.5|104
1618856670000|2021-04-19 18:24:30|6675.5|6672.7|6675.3|6672.5|6675.8|6673|6675|6672.2|123
1618856680000|2021-04-19 18:24:40|6675.7|6672.9|6676.3|6673.5|6676.7|6673.9|6675.7|6672.9|47
1618856690000|2021-04-19 18:24:50|6676.7|6673.9|6677.7|6674.9|6678.7|6675.9|6676.7|6673.9|41
1618856700000|2021-04-19 18:25:00|6677.3|6674.5|6677.7|6674.9|6678.2|6675.4|6675.8|6673|69
1618856710000|2021-04-19 18:25:10|6678|6675.2|6677.7|6674.9|6678.7|6675.9|6677.7|6674.9|142
1618856720000|2021-04-19 18:25:20|6678|6675.2|6674.3|6671.5|6678|6675.2|6674.3|6671.5|32
1618856730000|2021-04-19 18:25:30|6674.7|6671.9|6673.8|6671|6674.7|6671.9|6673.7|6670.9|47
1618856740000|2021-04-19 18:25:40|6674.3|6671.5|6677|6674.2|6677|6674.2|6674.3|6671.5|25
1618856750000|2021-04-19 18:25:50|6676.8|6674|6677.7|6674.9|6677.7|6674.9|6675.8|6673|70
1618856760000|2021-04-19 18:26:00|6677.3|6674.5|6675.8|6673|6677.3|6674.5|6675.7|6672.9|389
1618856770000|2021-04-19 18:26:10|6675.7|6672.9|6676|6673.2|6676|6673.2|6674.7|6671.9|69
1618856780000|2021-04-19 18:26:20|6675.8|6673|6676|6673.2|6676|6673.2|6675.8|6673|63
1618856790000|2021-04-19 18:26:30|6675.7|6672.9|6676|6673.2|6676|6673.2|6675.3|6672.5|92
1618856800000|2021-04-19 18:26:40|6675.7|6672.9|6675.3|6672.5|6675.7|6672.9|6675|6672.2|63
1618856810000|2021-04-19 18:26:50|6676|6673.2|6675|6672.2|6676|6673.2|6675|6672.2|23
1618856820000|2021-04-19 18:27:00|6674.7|6671.9|6671.7|6668.9|6675.3|6672.5|6671.7|6668.9|157
1618856830000|2021-04-19 18:27:10|6672|6669.2|6675|6672.2|6675.3|6672.5|6671.8|6669|162
1618856840000|2021-04-19 18:27:20|6675.3|6672.5|6676|6673.2|6676|6673.2|6675.3|6672.5|177
1618856850000|2021-04-19 18:27:30|6677|6674.2|6677.7|6674.9|6678|6675.2|6676.7|6673.9|150
1618856860000|2021-04-19 18:27:40|6676.7|6673.9|6675|6672.2|6676.7|6673.9|6674.2|6671.4|240
1618856870000|2021-04-19 18:27:50|6675.3|6672.5|6674|6671.2|6678.3|6675.5|6672.3|6669.5|463
1618856880000|2021-04-19 18:28:00|6673.7|6670.9|6672.7|6669.9|6674|6671.2|6672.7|6669.9|363
1618856890000|2021-04-19 18:28:10|6672|6669.2|6672|6669.2|6672|6669.2|6670.7|6667.9|267
1618856900000|2021-04-19 18:28:20|6672.3|6669.5|6670|6667.2|6672.3|6669.5|6670|6667.2|453
1618856910000|2021-04-19 18:28:30|6670.5|6667.7|6668|6665.2|6670.6|6667.8|6668|6665.2|520
1618856920000|2021-04-19 18:28:40|6667|6664.2|6667|6664.2|6667|6664.2|6666.6|6663.8|274
1618856930000|2021-04-19 18:28:50|6668|6665.2|6665.8|6663|6668|6665.2|6665.7|6662.9|343
1618856940000|2021-04-19 18:29:00|6666|6663.2|6662|6659.2|6666.7|6663.9|6658.7|6655.9|466
1618856950000|2021-04-19 18:29:10|6661.8|6659|6660.3|6657.5|6663.3|6660.5|6659.7|6656.9|924
1618856960000|2021-04-19 18:29:20|6660.7|6657.9|6660|6657.2|6662.7|6659.9|6659.5|6656.7|346
1618856970000|2021-04-19 18:29:30|6659.8|6657|6659.3|6656.5|6660|6657.2|6658|6655.2|440
1618856980000|2021-04-19 18:29:40|6659.7|6656.9|6658.7|6655.9|6661|6658.2|6657.3|6654.5|314
1618856990000|2021-04-19 18:29:50|6659|6656.2|6661.3|6658.5|6662.2|6659.4|6659|6656.2|368
1618857000000|2021-04-19 18:30:00|6660.3|6657.5|6659.3|6656.5|6661.3|6658.5|6659.3|6656.5|111
1618857010000|2021-04-19 18:30:10|6658|6655.2|6659|6656.2|6659.3|6656.5|6658|6655.2|119
1618857020000|2021-04-19 18:30:20|6659.3|6656.5|6657.3|6654.5|6659.3|6656.5|6656.8|6654|58
1618857030000|2021-04-19 18:30:30|6656.7|6653.9|6655|6652.2|6656.7|6653.9|6654.3|6651.5|77
1618857040000|2021-04-19 18:30:40|6655.3|6652.5|6655.3|6652.5|6657|6654.2|6655.3|6652.5|111
1618857050000|2021-04-19 18:30:50|6655|6652.2|6654.3|6651.5|6655|6652.2|6654.3|6651.5|62
1618857060000|2021-04-19 18:31:00|6655|6652.2|6655|6652.2|6656|6653.2|6654.3|6651.5|109
1618857070000|2021-04-19 18:31:10|6655.2|6652.4|6655.7|6652.9|6656|6653.2|6655.2|6652.4|65
1618857080000|2021-04-19 18:31:20|6655.8|6653|6657|6654.2|6657|6654.2|6655.8|6653|37
1618857090000|2021-04-19 18:31:30|6656.7|6653.9|6657.3|6654.5|6657.3|6654.5|6656.7|6653.9|39
1618857100000|2021-04-19 18:31:40|6657|6654.2|6658.3|6655.5|6658.3|6655.5|6657|6654.2|52
1618857110000|2021-04-19 18:31:50|6658.7|6655.9|6659.3|6656.5|6660|6657.2|6658.7|6655.9|168
1618857120000|2021-04-19 18:32:00|6659.7|6656.9|6659.3|6656.5|6660|6657.2|6659.3|6656.5|38
1618857130000|2021-04-19 18:32:10|6659.8|6657|6662.5|6659.7|6662.5|6659.7|6659.3|6656.5|37
1618857140000|2021-04-19 18:32:20|6662.8|6660|6660.3|6657.5|6662.8|6660|6659.7|6656.9|97
1618857150000|2021-04-19 18:32:30|6660.7|6657.9|6660.3|6657.5|6660.7|6657.9|6659.7|6656.9|24
1618857160000|2021-04-19 18:32:40|6661|6658.2|6661|6658.2|6661.7|6658.9|6660.8|6658|23
1618857170000|2021-04-19 18:32:50|6660.7|6657.9|6661|6658.2|6661|6658.2|6660.3|6657.5|41
1618857180000|2021-04-19 18:33:00|6660.7|6657.9|6661|6658.2|6661|6658.2|6660.3|6657.5|10
1618857190000|2021-04-19 18:33:10|6660.7|6657.9|6658|6655.2|6660.7|6657.9|6657|6654.2|212
1618857200000|2021-04-19 18:33:20|6658.5|6655.7|6658|6655.2|6659|6656.2|6657.8|6655|18
1618857210000|2021-04-19 18:33:30|6657.7|6654.9|6658.6|6655.8|6658.6|6655.8|6657.3|6654.5|28
1618857220000|2021-04-19 18:33:40|6658.7|6655.9|6659|6656.2|6659|6656.2|6658.3|6655.5|108
1618857230000|2021-04-19 18:33:50|6659.3|6656.5|6659.7|6656.9|6659.8|6657|6659.2|6656.4|8
1618857240000|2021-04-19 18:34:00|6659.3|6656.5|6659.7|6656.9|6659.8|6657|6659.3|6656.5|1
1618857250000|2021-04-19 18:34:10|6659.8|6657|6659.7|6656.9|6660.2|6657.4|6659.7|6656.9|1
1618857260000|2021-04-19 18:34:20|6659.3|6656.5|6659.3|6656.5|6660.3|6657.5|6658.7|6655.9|40
1618857270000|2021-04-19 18:34:30|6659.7|6656.9|6658.7|6655.9|6659.8|6657|6658.7|6655.9|7
1618857280000|2021-04-19 18:34:40|6658.3|6655.5|6657.7|6654.9|6658.3|6655.5|6657.7|6654.9|5
1618857290000|2021-04-19 18:34:50|6658|6655.2|6658.3|6655.5|6658.5|6655.7|6658|6655.2|5
1618857300000|2021-04-19 18:35:00|6658.6|6655.8|6659.3|6656.5|6659.8|6657|6658.3|6655.5|35
1618857310000|2021-04-19 18:35:10|6658.7|6655.9|6658.8|6656|6658.8|6656|6658.7|6655.9|265
1618857320000|2021-04-19 18:35:20|6659|6656.2|6659.5|6656.7|6659.8|6657|6659|6656.2|4
1618857330000|2021-04-19 18:35:30|6659.3|6656.5|6659.3|6656.5|6659.5|6656.7|6659.3|6656.5|0
1618857340000|2021-04-19 18:35:40|6659.8|6657|6659.3|6656.5|6659.8|6657|6659.3|6656.5|3
1618857360000|2021-04-19 18:36:00|6659.7|6656.9|6659.7|6656.9|6659.8|6657|6659.7|6656.9|5
1618857370000|2021-04-19 18:36:10|6660.7|6657.9|6660.3|6657.5|6660.7|6657.9|6660.3|6657.5|5
1618857380000|2021-04-19 18:36:20|6659.6|6656.8|6659.3|6656.5|6659.6|6656.8|6659.3|6656.5|23
1618857390000|2021-04-19 18:36:30|6660.3|6657.5|6659.7|6656.9|6660.3|6657.5|6659.7|6656.9|1
1618857400000|2021-04-19 18:36:40|6659.5|6656.7|6659.7|6656.9|6659.8|6657|6659.5|6656.7|0
1618857410000|2021-04-19 18:36:50|6659.8|6657|6659.8|6657|6659.8|6657|6659.5|6656.7|4
1618857420000|2021-04-19 18:37:00|6660|6657.2|6661|6658.2|6661|6658.2|6660|6657.2|13
1618857430000|2021-04-19 18:37:10|6660.5|6657.7|6659.8|6657|6660.5|6657.7|6659.7|6656.9|10
1618857440000|2021-04-19 18:37:20|6659.7|6656.9|6660|6657.2|6660|6657.2|6659.7|6656.9|1
1618857450000|2021-04-19 18:37:30|6660.3|6657.5|6659.7|6656.9|6660.3|6657.5|6659.7|6656.9|2
1618857460000|2021-04-19 18:37:40|6659.3|6656.5|6659.3|6656.5|6659.3|6656.5|6659.3|6656.5|22
1618857470000|2021-04-19 18:37:50|||||||||1
1618857480000|2021-04-19 18:38:00|6659.2|6656.4|6658.3|6655.5|6659.2|6656.4|6658.3|6655.5|33
1618857490000|2021-04-19 18:38:10|6659|6656.2|6658.7|6655.9|6659|6656.2|6658.7|6655.9|4
1618857500000|2021-04-19 18:38:20|6658.3|6655.5|6658.8|6656|6658.8|6656|6658.3|6655.5|3
1618857510000|2021-04-19 18:38:30|6659.3|6656.5|6660|6657.2|6660|6657.2|6659.3|6656.5|84
1618857520000|2021-04-19 18:38:40|6661|6658.2|6660|6657.2|6661|6658.2|6660|6657.2|14
1618857530000|2021-04-19 18:38:50|6659.8|6657|6659.8|6657|6659.8|6657|6659.8|6657|1
1618857540000|2021-04-19 18:39:00|6659.7|6656.9|6658.7|6655.9|6659.7|6656.9|6658.7|6655.9|5
1618857550000|2021-04-19 18:39:10|6658.3|6655.5|6659.3|6656.5|6659.3|6656.5|6658.3|6655.5|3
1618857560000|2021-04-19 18:39:20|6658.8|6656|6658.8|6656|6658.8|6656|6658.8|6656|0
1618857570000|2021-04-19 18:39:30|6658.5|6655.7|6658.3|6655.5|6658.5|6655.7|6658.3|6655.5|0
1618857580000|2021-04-19 18:39:40|6658.7|6655.9|6658.7|6655.9|6658.7|6655.9|6658.7|6655.9|1
1618857590000|2021-04-19 18:39:50|6658.3|6655.5|6658.3|6655.5|6658.3|6655.5|6658.3|6655.5|50
1618857600000|2021-04-19 18:40:00|6657.7|6654.9|6655|6652.2|6657.7|6654.9|6654.3|6651.5|80
1618857610000|2021-04-19 18:40:10|6654.3|6651.5|6654.3|6651.5|6654.5|6651.7|6652.3|6649.5|111
1618857620000|2021-04-19 18:40:20|6654.5|6651.7|6655|6652.2|6655|6652.2|6654.3|6651.5|1
1618857630000|2021-04-19 18:40:30|6654.5|6651.7|6655.3|6652.5|6655.8|6653|6654.5|6651.7|3
1618857640000|2021-04-19 18:40:40|6655.8|6653|6655|6652.2|6655.8|6653|6655|6652.2|104
1618857650000|2021-04-19 18:40:50|6655.3|6652.5|6654.7|6651.9|6655.3|6652.5|6654.7|6651.9|12
1618857660000|2021-04-19 18:41:00|6654.3|6651.5|6654.7|6651.9|6654.7|6651.9|6654.3|6651.5|13
1618857670000|2021-04-19 18:41:10|6654.3|6651.5|6654.3|6651.5|6654.3|6651.5|6654.3|6651.5|0
1618857690000|2021-04-19 18:41:30|6654.7|6651.9|6654.7|6651.9|6654.7|6651.9|6654.7|6651.9|33
1618857700000|2021-04-19 18:41:40|6654.8|6652|6655|6652.2|6656.3|6653.5|6654.8|6652|51
1618857710000|2021-04-19 18:41:50|6655.3|6652.5|6655|6652.2|6656|6653.2|6655|6652.2|3
1618857720000|2021-04-19 18:42:00|6655.3|6652.5|6652.5|6649.7|6655.3|6652.5|6651.8|6649|28
1618857730000|2021-04-19 18:42:10|6652.3|6649.5|6652.3|6649.5|6652.5|6649.7|6652.3|6649.5|1
1618857740000|2021-04-19 18:42:20|6652.5|6649.7|6653.6|6650.8|6653.6|6650.8|6652.5|6649.7|9
1618857750000|2021-04-19 18:42:30|6654|6651.2|6654.3|6651.5|6654.5|6651.7|6654|6651.2|3
1618857760000|2021-04-19 18:42:40|6654|6651.2|6654.7|6651.9|6655|6652.2|6654|6651.2|3
1618857770000|2021-04-19 18:42:50|6654.3|6651.5|6654.5|6651.7|6654.5|6651.7|6654.3|6651.5|2
1618857780000|2021-04-19 18:43:00|6655|6652.2|6654.5|6651.7|6655|6652.2|6654.5|6651.7|5
1618857790000|2021-04-19 18:43:10|6654.6|6651.8|6656.3|6653.5|6656.3|6653.5|6654.6|6651.8|1
1618857800000|2021-04-19 18:43:20|6656|6653.2|6656.3|6653.5|6656.3|6653.5|6656|6653.2|18
1618857810000|2021-04-19 18:43:30|6656.5|6653.7|6657.8|6655|6657.8|6655|6656.5|6653.7|36
1618857820000|2021-04-19 18:43:40|6657.3|6654.5|6657.5|6654.7|6657.5|6654.7|6657.3|6654.5|1
1618857830000|2021-04-19 18:43:50|6657.3|6654.5|6657.3|6654.5|6657.3|6654.5|6657.3|6654.5|1
1618857840000|2021-04-19 18:44:00|6657|6654.2|6657.3|6654.5|6657.5|6654.7|6656.3|6653.5|24
1618857850000|2021-04-19 18:44:10|6657|6654.2|6656.3|6653.5|6657|6654.2|6656.3|6653.5|2
1618857860000|2021-04-19 18:44:20|6656.5|6653.7|6657|6654.2|6657|6654.2|6656.3|6653.5|55
1618857870000|2021-04-19 18:44:30|6657.3|6654.5|6658|6655.2|6658|6655.2|6657|6654.2|10
1618857880000|2021-04-19 18:44:40|6658.1|6655.3|6658.6|6655.8|6658.6|6655.8|6658.1|6655.3|18
1618857890000|2021-04-19 18:44:50|6659|6656.2|6660|6657.2|6660|6657.2|6659|6656.2|24
1618857900000|2021-04-19 18:45:00|6659.6|6656.8|6660.3|6657.5|6661|6658.2|6659.3|6656.5|9
1618857910000|2021-04-19 18:45:10|6660|6657.2|6659.5|6656.7|6660|6657.2|6659|6656.2|60
1618857920000|2021-04-19 18:45:20|6659.6|6656.8|6659.5|6656.7|6660|6657.2|6659|6656.2|46
1618857930000|2021-04-19 18:45:30|6659.3|6656.5|6658.3|6655.5|6659.3|6656.5|6658.3|6655.5|3
1618857940000|2021-04-19 18:45:40|6658.5|6655.7|6659|6656.2|6659|6656.2|6658.3|6655.5|0
1618857950000|2021-04-19 18:45:50|6658.8|6656|6658.8|6656|6658.8|6656|6658.8|6656|0
1618857960000|2021-04-19 18:46:00|6658.5|6655.7|6657.5|6654.7|6658.5|6655.7|6657.3|6654.5|7
1618857970000|2021-04-19 18:46:10|6658|6655.2|6658.3|6655.5|6658.5|6655.7|6658|6655.2|6
1618857980000|2021-04-19 18:46:20|6658.5|6655.7|6659|6656.2|6659|6656.2|6658.5|6655.7|2
1618857990000|2021-04-19 18:46:30|6659.3|6656.5|6660|6657.2|6660|6657.2|6659.3|6656.5|1
1618858000000|2021-04-19 18:46:40|6660.3|6657.5|6660|6657.2|6661|6658.2|6659.3|6656.5|79
1618858010000|2021-04-19 18:46:50|6659.3|6656.5|6658.3|6655.5|6659.3|6656.5|6658.3|6655.5|4
1618858020000|2021-04-19 18:47:00|6658.5|6655.7|6658.3|6655.5|6658.5|6655.7|6658.3|6655.5|0
1618858030000|2021-04-19 18:47:10|6658.5|6655.7|6658.3|6655.5|6658.5|6655.7|6658.3|6655.5|1
1618858040000|2021-04-19 18:47:20|6658.8|6656|6658.9|6656.1|6658.9|6656.1|6658.3|6655.5|0
1618858050000|2021-04-19 18:47:30|6659.3|6656.5|6659.3|6656.5|6659.4|6656.6|6659.3|6656.5|0
1618858070000|2021-04-19 18:47:50|6658.9|6656.1|6658.3|6655.5|6658.9|6656.1|6658.3|6655.5|40
1618858080000|2021-04-19 18:48:00|6658.4|6655.6|6659.3|6656.5|6659.3|6656.5|6658.4|6655.6|9
1618858090000|2021-04-19 18:48:10|6659.4|6656.6|6659.3|6656.5|6659.4|6656.6|6659.3|6656.5|1
1618858100000|2021-04-19 18:48:20|6659.4|6656.6|6659.4|6656.6|6659.4|6656.6|6659.3|6656.5|8
1618858110000|2021-04-19 18:48:30|6659.6|6656.8|6660.6|6657.8|6660.6|6657.8|6659.6|6656.8|28
1618858120000|2021-04-19 18:48:40|6660.9|6658.1|6661.9|6659.1|6661.9|6659.1|6660.9|6658.1|6
1618858130000|2021-04-19 18:48:50|6661.6|6658.8|6661.3|6658.5|6662.3|6659.5|6661.3|6658.5|4
1618858140000|2021-04-19 18:49:00|6661.4|6658.6|6661.3|6658.5|6661.4|6658.6|6661.3|6658.5|1
1618858150000|2021-04-19 18:49:10|||||||||15
1618858160000|2021-04-19 18:49:20|6661.6|6658.8|6661.3|6658.5|6661.6|6658.8|6661.3|6658.5|33
1618858170000|2021-04-19 18:49:30|||||||||14
1618858180000|2021-04-19 18:49:40|6661.9|6659.1|6662.3|6659.5|6662.4|6659.6|6661.9|6659.1|41
1618858190000|2021-04-19 18:49:50|6662.4|6659.6|6663.3|6660.5|6663.3|6660.5|6662.4|6659.6|2
1618858200000|2021-04-19 18:50:00|||||||||3
1618858220000|2021-04-19 18:50:20|6662.9|6660.1|6662.6|6659.8|6662.9|6660.1|6662.6|6659.8|2
1618858230000|2021-04-19 18:50:30|6662.3|6659.5|6661.9|6659.1|6662.3|6659.5|6661.9|6659.1|2
1618858240000|2021-04-19 18:50:40|6662.3|6659.5|6663.3|6660.5|6663.3|6660.5|6662.3|6659.5|14
1618858260000|2021-04-19 18:51:00|6662.9|6660.1|6662.9|6660.1|6662.9|6660.1|6662.9|6660.1|2
1618858280000|2021-04-19 18:51:20|6663.3|6660.5|6664.3|6661.5|6664.9|6662.1|6663.3|6660.5|26
1618858290000|2021-04-19 18:51:30|6664.4|6661.6|6666.3|6663.5|6667.3|6664.5|6664.4|6661.6|208
1618858300000|2021-04-19 18:51:40|6666.4|6663.6|6666.4|6663.6|6666.4|6663.6|6666.3|6663.5|2
1618858310000|2021-04-19 18:51:50|6666.3|6663.5|6666.3|6663.5|6666.4|6663.6|6666.3|6663.5|3
1618858320000|2021-04-19 18:52:00|||||||||2
1618858330000|2021-04-19 18:52:10|||||||||1
1618858380000|2021-04-19 18:53:00|6665.7|6662.9|6665.4|6662.6|6665.7|6662.9|6664.3|6661.5|4
1618858390000|2021-04-19 18:53:10|6665.3|6662.5|6665.3|6662.5|6665.4|6662.6|6665.3|6662.5|2
1618858400000|2021-04-19 18:53:20|6665.4|6662.6|6665.3|6662.5|6665.4|6662.6|6665.3|6662.5|3
1618858410000|2021-04-19 18:53:30|||||||||8
1618858420000|2021-04-19 18:53:40|6664.8|6662|6664.4|6661.6|6664.8|6662|6664.4|6661.6|7
1618858430000|2021-04-19 18:53:50|6664.3|6661.5|6664.9|6662.1|6664.9|6662.1|6664.3|6661.5|15
1618858450000|2021-04-19 18:54:10|6665.3|6662.5|6660.9|6658.1|6665.3|6662.5|6660.4|6657.6|87
1618858470000|2021-04-19 18:54:30|6661.4|6658.6|6661.4|6658.6|6661.4|6658.6|6661.4|6658.6|2
1618858480000|2021-04-19 18:54:40|6660.9|6658.1|6661.4|6658.6|6661.4|6658.6|6660.9|6658.1|3
1618858500000|2021-04-19 18:55:00|6661|6658.2|6660.3|6657.5|6661|6658.2|6659.9|6657.1|15
1618858520000|2021-04-19 18:55:20|6661|6658.2|6661.3|6658.5|6661.3|6658.5|6661|6658.2|26
1618858530000|2021-04-19 18:55:30|6662.3|6659.5|6662.3|6659.5|6662.4|6659.6|6662.3|6659.5|38
1618858540000|2021-04-19 18:55:40|6662.4|6659.6|6662.4|6659.6|6662.4|6659.6|6662.4|6659.6|0
1618858550000|2021-04-19 18:55:50|6662.3|6659.5|6662.4|6659.6|6662.4|6659.6|6662.3|6659.5|0
1618858560000|2021-04-19 18:56:00|6662.3|6659.5|6662.3|6659.5|6662.3|6659.5|6662.3|6659.5|4
1618858580000|2021-04-19 18:56:20|6661.4|6658.6|6661.4|6658.6|6661.4|6658.6|6661.4|6658.6|2
1618858590000|2021-04-19 18:56:30|6661.9|6659.1|6661.4|6658.6|6661.9|6659.1|6661.3|6658.5|2
1618858610000|2021-04-19 18:56:50|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|0
1618858620000|2021-04-19 18:57:00|6660.4|6657.6|6661.3|6658.5|6661.3|6658.5|6660.4|6657.6|5
1618858630000|2021-04-19 18:57:10|6661.4|6658.6|6661.9|6659.1|6661.9|6659.1|6661.4|6658.6|4
1618858640000|2021-04-19 18:57:20|6661.8|6659|6662.4|6659.6|6662.9|6660.1|6661.8|6659|25
1618858660000|2021-04-19 18:57:40|6662.3|6659.5|6662.3|6659.5|6662.4|6659.6|6662.3|6659.5|1
1618858670000|2021-04-19 18:57:50|6661.9|6659.1|6662.3|6659.5|6662.3|6659.5|6661.8|6659|1
1618858680000|2021-04-19 18:58:00|6661.9|6659.1|6662.3|6659.5|6662.3|6659.5|6661.8|6659|4
1618858690000|2021-04-19 18:58:10|6661.9|6659.1|6661.9|6659.1|6661.9|6659.1|6661.9|6659.1|0
1618858700000|2021-04-19 18:58:20|6661.3|6658.5|6661.4|6658.6|6661.4|6658.6|6661.3|6658.5|2
1618858710000|2021-04-19 18:58:30|6661.9|6659.1|6663.3|6660.5|6663.3|6660.5|6661.9|6659.1|1
1618858720000|2021-04-19 18:58:40|6663.4|6660.6|6662.3|6659.5|6663.4|6660.6|6662.3|6659.5|5
1618858740000|2021-04-19 18:59:00|||||||||12
1618858750000|2021-04-19 18:59:10|||||||||1
1618858760000|2021-04-19 18:59:20|6662.4|6659.6|6662.8|6660|6662.9|6660.1|6662.4|6659.6|12
1618858780000|2021-04-19 18:59:40|6662.9|6660.1|6662.9|6660.1|6662.9|6660.1|6662.8|6660|0
1618858790000|2021-04-19 18:59:50|6662.6|6659.8|6662.3|6659.5|6662.6|6659.8|6662.3|6659.5|7
1618858810000|2021-04-19 19:00:10|6661.4|6658.6|6661.4|6658.6|6661.4|6658.6|6661.3|6658.5|3
1618858820000|2021-04-19 19:00:20|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|1
1618858830000|2021-04-19 19:00:30|6661.4|6658.6|6661.4|6658.6|6661.4|6658.6|6661.4|6658.6|0
1618858840000|2021-04-19 19:00:40|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|0
1618858860000|2021-04-19 19:01:00|6660.9|6658.1|6660.6|6657.8|6661.1|6658.3|6660.6|6657.8|7
1618858870000|2021-04-19 19:01:10|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|1
1618858880000|2021-04-19 19:01:20|6661.4|6658.6|6661.4|6658.6|6661.4|6658.6|6661.4|6658.6|0
1618858890000|2021-04-19 19:01:30|6661.3|6658.5|6661.8|6659|6661.8|6659|6661.3|6658.5|1
1618858900000|2021-04-19 19:01:40|6661.4|6658.6|6661.4|6658.6|6661.4|6658.6|6661.4|6658.6|0
1618858910000|2021-04-19 19:01:50|6661.3|6658.5|6661.4|6658.6|6661.4|6658.6|6660.9|6658.1|1
1618858920000|2021-04-19 19:02:00|6661.8|6659|6662.9|6660.1|6662.9|6660.1|6661.8|6659|8
1618858930000|2021-04-19 19:02:10|6662.6|6659.8|6662.8|6660|6662.8|6660|6662.6|6659.8|3
1618858940000|2021-04-19 19:02:20|6663.3|6660.5|6663.3|6660.5|6663.4|6660.6|6663.3|6660.5|2
1618858950000|2021-04-19 19:02:30|6663.4|6660.6|6663.3|6660.5|6663.4|6660.6|6663.3|6660.5|1
1618858960000|2021-04-19 19:02:40|||||||||3
1618858970000|2021-04-19 19:02:50|6662.6|6659.8|6662.3|6659.5|6662.6|6659.8|6662.3|6659.5|6
1618858980000|2021-04-19 19:03:00|6661.9|6659.1|6661.8|6659|6661.9|6659.1|6661.8|6659|1
1618859000000|2021-04-19 19:03:20|6661.9|6659.1|6661.4|6658.6|6661.9|6659.1|6661.3|6658.5|19
1618859010000|2021-04-19 19:03:30|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|1
1618859020000|2021-04-19 19:03:40|6661.4|6658.6|6661.4|6658.6|6661.4|6658.6|6661.4|6658.6|1
1618859040000|2021-04-19 19:04:00|6661.9|6659.1|6661.4|6658.6|6661.9|6659.1|6661.4|6658.6|0
1618859050000|2021-04-19 19:04:10|6661.6|6658.8|6662.4|6659.6|6662.4|6659.6|6661.4|6658.6|12
1618859060000|2021-04-19 19:04:20|6662.3|6659.5|6662.4|6659.6|6662.4|6659.6|6662.3|6659.5|2
1618859070000|2021-04-19 19:04:30|6662.3|6659.5|6662.4|6659.6|6662.4|6659.6|6662.3|6659.5|0
1618859090000|2021-04-19 19:04:50|6662.6|6659.8|6663.3|6660.5|6663.9|6661.1|6662.6|6659.8|7
1618859100000|2021-04-19 19:05:00|6663.1|6660.3|6662.3|6659.5|6663.1|6660.3|6661.9|6659.1|11
1618859110000|2021-04-19 19:05:10|6662.4|6659.6|6662.4|6659.6|6662.4|6659.6|6662.4|6659.6|3
1618859120000|2021-04-19 19:05:20|6662.3|6659.5|6662.4|6659.6|6662.4|6659.6|6662.3|6659.5|0
1618859130000|2021-04-19 19:05:30|6662.9|6660.1|6663.3|6660.5|6663.4|6660.6|6662.9|6660.1|4
1618859140000|2021-04-19 19:05:40|6662.6|6659.8|6662.4|6659.6|6662.6|6659.8|6662.3|6659.5|2
1618859150000|2021-04-19 19:05:50|6662.3|6659.5|6662.4|6659.6|6662.4|6659.6|6662.3|6659.5|1
1618859160000|2021-04-19 19:06:00|6662.6|6659.8|6662.6|6659.8|6662.6|6659.8|6662.6|6659.8|0
1618859170000|2021-04-19 19:06:10|6663.3|6660.5|6662.4|6659.6|6663.3|6660.5|6662.4|6659.6|5
1618859180000|2021-04-19 19:06:20|6662.3|6659.5|6662.9|6660.1|6662.9|6660.1|6662.3|6659.5|0
1618859190000|2021-04-19 19:06:30|6662.8|6660|6662.9|6660.1|6662.9|6660.1|6662.8|6660|2
1618859200000|2021-04-19 19:06:40|||||||||1
1618859210000|2021-04-19 19:06:50|6662.8|6660|6662.3|6659.5|6662.8|6660|6662.3|6659.5|0
1618859220000|2021-04-19 19:07:00|6662.4|6659.6|6662.4|6659.6|6662.4|6659.6|6662.4|6659.6|0
1618859230000|2021-04-19 19:07:10|6662.3|6659.5|6662.4|6659.6|6662.4|6659.6|6661.9|6659.1|16
1618859240000|2021-04-19 19:07:20|6662.6|6659.8|6662.9|6660.1|6662.9|6660.1|6662.6|6659.8|0
1618859250000|2021-04-19 19:07:30|6663.3|6660.5|6663.9|6661.1|6663.9|6661.1|6663.3|6660.5|2
1618859260000|2021-04-19 19:07:40|6664.3|6661.5|6663.9|6661.1|6664.3|6661.5|6663.6|6660.8|1
1618859270000|2021-04-19 19:07:50|6663.6|6660.8|6663.6|6660.8|6663.6|6660.8|6663.6|6660.8|2
1618859280000|2021-04-19 19:08:00|6662.9|6660.1|6662.9|6660.1|6662.9|6660.1|6662.9|6660.1|0
1618859290000|2021-04-19 19:08:10|6663.3|6660.5|6663.3|6660.5|6663.9|6661.1|6663.3|6660.5|6
1618859300000|2021-04-19 19:08:20|6663.9|6661.1|6663.9|6661.1|6663.9|6661.1|6663.9|6661.1|3
1618859310000|2021-04-19 19:08:30|6664.3|6661.5|6664.3|6661.5|6664.3|6661.5|6664.3|6661.5|1
1618859340000|2021-04-19 19:09:00|6664.6|6661.8|6664.4|6661.6|6664.9|6662.1|6664.4|6661.6|3
1618859390000|2021-04-19 19:09:50|6664.3|6661.5|6664.4|6661.6|6664.4|6661.6|6663.9|6661.1|0
1618859400000|2021-04-19 19:10:00|6663.8|6661|6664.3|6661.5|6664.4|6661.6|6663.8|6661|4
1618859410000|2021-04-19 19:10:10|6664.1|6661.3|6664.9|6662.1|6664.9|6662.1|6664.1|6661.3|1
1618859420000|2021-04-19 19:10:20|6664.8|6662|6665.4|6662.6|6665.4|6662.6|6664.8|6662|4
1618859440000|2021-04-19 19:10:40|6665.6|6662.8|6665.9|6663.1|6665.9|6663.1|6665.6|6662.8|0
1618859450000|2021-04-19 19:10:50|6666.3|6663.5|6665.8|6663|6666.3|6663.5|6665.8|6663|5
1618859460000|2021-04-19 19:11:00|6665.9|6663.1|6665.9|6663.1|6665.9|6663.1|6665.9|6663.1|0
1618859470000|2021-04-19 19:11:10|6666.3|6663.5|6666.3|6663.5|6666.4|6663.6|6666.3|6663.5|4
1618859480000|2021-04-19 19:11:20|6666.9|6664.1|6666.3|6663.5|6666.9|6664.1|6666.3|6663.5|27
1618859490000|2021-04-19 19:11:30|6665.9|6663.1|6665.9|6663.1|6665.9|6663.1|6665.8|6663|4
1618859500000|2021-04-19 19:11:40|6665.8|6663|6666.4|6663.6|6666.4|6663.6|6665.8|6663|6
1618859510000|2021-04-19 19:11:50|6666.3|6663.5|6666.3|6663.5|6666.3|6663.5|6666.3|6663.5|1
1618859520000|2021-04-19 19:12:00|6665.9|6663.1|6666.4|6663.6|6666.6|6663.8|6665.9|6663.1|2
1618859530000|2021-04-19 19:12:10|||||||||1
1618859540000|2021-04-19 19:12:20|6666.3|6663.5|6666.4|6663.6|6666.4|6663.6|6666.3|6663.5|2
1618859550000|2021-04-19 19:12:30|||||||||3
1618859560000|2021-04-19 19:12:40|6666.3|6663.5|6665.4|6662.6|6666.3|6663.5|6665.3|6662.5|30
1618859570000|2021-04-19 19:12:50|6665.3|6662.5|6665.9|6663.1|6665.9|6663.1|6665.3|6662.5|0
1618859580000|2021-04-19 19:13:00|6666.3|6663.5|6666.3|6663.5|6666.3|6663.5|6666.3|6663.5|0
1618859610000|2021-04-19 19:13:30|6665.9|6663.1|6665.9|6663.1|6665.9|6663.1|6665.8|6663|3
1618859620000|2021-04-19 19:13:40|6665.8|6663|6665.8|6663|6665.8|6663|6665.8|6663|21
1618859630000|2021-04-19 19:13:50|6665.9|6663.1|6671.3|6668.5|6671.9|6669.1|6665.8|6663|279
1618859640000|2021-04-19 19:14:00|6670.8|6668|6670.9|6668.1|6670.9|6668.1|6670.6|6667.8|13
1618859650000|2021-04-19 19:14:10|6671.3|6668.5|6670.9|6668.1|6671.3|6668.5|6670.9|6668.1|2
1618859660000|2021-04-19 19:14:20|6671.3|6668.5|6670.6|6667.8|6671.3|6668.5|6670.6|6667.8|1
1618859670000|2021-04-19 19:14:30|6670.3|6667.5|6670.8|6668|6670.8|6668|6670.3|6667.5|6
1618859680000|2021-04-19 19:14:40|6670.4|6667.6|6670.3|6667.5|6670.4|6667.6|6670.3|6667.5|5
1618859690000|2021-04-19 19:14:50|6669.9|6667.1|6670.3|6667.5|6670.3|6667.5|6669.3|6666.5|3
1618859700000|2021-04-19 19:15:00|6669.3|6666.5|6670.9|6668.1|6670.9|6668.1|6669.3|6666.5|12
1618859710000|2021-04-19 19:15:10|6671.3|6668.5|6670.4|6667.6|6671.3|6668.5|6670.3|6667.5|0
1618859720000|2021-04-19 19:15:20|6669.8|6667|6669.4|6666.6|6669.8|6667|6669.3|6666.5|7
1618859730000|2021-04-19 19:15:30|6669.6|6666.8|6669.4|6666.6|6669.9|6667.1|6669.4|6666.6|0
1618859750000|2021-04-19 19:15:50|6669.3|6666.5|6669.9|6667.1|6669.9|6667.1|6669.3|6666.5|1
1618859760000|2021-04-19 19:16:00|6669.8|6667|6669.4|6666.6|6669.9|6667.1|6669.4|6666.6|2
1618859770000|2021-04-19 19:16:10|6669.9|6667.1|6669.4|6666.6|6669.9|6667.1|6669.3|6666.5|2
1618859780000|2021-04-19 19:16:20|6669.3|6666.5|6668.3|6665.5|6669.3|6666.5|6668.3|6665.5|7
1618859790000|2021-04-19 19:16:30|6667.9|6665.1|6667.9|6665.1|6667.9|6665.1|6667.9|6665.1|2
1618859800000|2021-04-19 19:16:40|6668.3|6665.5|6668.4|6665.6|6668.4|6665.6|6668.3|6665.5|2
1618859810000|2021-04-19 19:16:50|6668.3|6665.5|6668.3|6665.5|6668.3|6665.5|6668.3|6665.5|0
1618859820000|2021-04-19 19:17:00|6668.4|6665.6|6668.4|6665.6|6668.4|6665.6|6668.4|6665.6|2
1618859830000|2021-04-19 19:17:10|6668.3|6665.5|6667.8|6665|6668.3|6665.5|6667.6|6664.8|4
1618859840000|2021-04-19 19:17:20|6667.9|6665.1|6666.9|6664.1|6668.1|6665.3|6666.9|6664.1|0
1618859850000|2021-04-19 19:17:30|6667.3|6664.5|6666.4|6663.6|6667.3|6664.5|6666.3|6663.5|37
1618859860000|2021-04-19 19:17:40|6666.9|6664.1|6666.3|6663.5|6666.9|6664.1|6666.3|6663.5|3
1618859870000|2021-04-19 19:17:50|6666.4|6663.6|6666.9|6664.1|6666.9|6664.1|6666.4|6663.6|0
1618859880000|2021-04-19 19:18:00|6667.4|6664.6|6666.9|6664.1|6667.9|6665.1|6666.9|6664.1|3
1618859890000|2021-04-19 19:18:10|6667.1|6664.3|6667.4|6664.6|6667.6|6664.8|6666.9|6664.1|4
1618859900000|2021-04-19 19:18:20|6667.9|6665.1|6667.6|6664.8|6667.9|6665.1|6667.4|6664.6|0
1618859910000|2021-04-19 19:18:30|6667.9|6665.1|6667.9|6665.1|6667.9|6665.1|6667.9|6665.1|2
1618859920000|2021-04-19 19:18:40|||||||||1
1618859930000|2021-04-19 19:18:50|6668.1|6665.3|6668.9|6666.1|6668.9|6666.1|6668.1|6665.3|8
1618859940000|2021-04-19 19:19:00|6669.3|6666.5|6669.4|6666.6|6669.4|6666.6|6668.9|6666.1|31
1618859950000|2021-04-19 19:19:10|6668.9|6666.1|6668.9|6666.1|6669.4|6666.6|6668.9|6666.1|0
1618859970000|2021-04-19 19:19:30|6669.1|6666.3|6668.9|6666.1|6669.4|6666.6|6668.9|6666.1|0
1618859980000|2021-04-19 19:19:40|6668.4|6665.6|6668.4|6665.6|6668.4|6665.6|6668.4|6665.6|3
1618859990000|2021-04-19 19:19:50|6668.9|6666.1|6668.4|6665.6|6668.9|6666.1|6668.4|6665.6|0
1618860000000|2021-04-19 19:20:00|6666.9|6664.1|6667.9|6665.1|6667.9|6665.1|6666.9|6664.1|34
1618860010000|2021-04-19 19:20:10|6667.4|6664.6|6668.9|6666.1|6668.9|6666.1|6667.4|6664.6|1
1618860020000|2021-04-19 19:20:20|||||||||3
1618860030000|2021-04-19 19:20:30|6668.3|6665.5|6668.4|6665.6|6668.4|6665.6|6668.3|6665.5|14
1618860040000|2021-04-19 19:20:40|6668.3|6665.5|6667.9|6665.1|6668.3|6665.5|6667.4|6664.6|1
1618860050000|2021-04-19 19:20:50|6667.8|6665|6667.4|6664.6|6667.8|6665|6667.4|6664.6|0
1618860060000|2021-04-19 19:21:00|6667.3|6664.5|6667.3|6664.5|6667.3|6664.5|6667.3|6664.5|0
1618860070000|2021-04-19 19:21:10|6666.9|6664.1|6666.9|6664.1|6666.9|6664.1|6666.9|6664.1|0
1618860080000|2021-04-19 19:21:20|6666.2|6663.4|6665.4|6662.6|6666.2|6663.4|6665.4|6662.6|2
1618860090000|2021-04-19 19:21:30|6665.6|6662.8|6665.9|6663.1|6665.9|6663.1|6665.4|6662.6|3
1618860100000|2021-04-19 19:21:40|6666.3|6663.5|6667.3|6664.5|6667.3|6664.5|6666.3|6663.5|5
1618860110000|2021-04-19 19:21:50|6667.4|6664.6|6667.4|6664.6|6667.4|6664.6|6667.3|6664.5|32
1618860120000|2021-04-19 19:22:00|6667.3|6664.5|6667.3|6664.5|6667.3|6664.5|6667.3|6664.5|0
1618860130000|2021-04-19 19:22:10|6666.8|6664|6666.4|6663.6|6666.9|6664.1|6665.4|6662.6|8
1618860140000|2021-04-19 19:22:20|6666.9|6664.1|6667.2|6664.4|6667.4|6664.6|6666.9|6664.1|0
1618860150000|2021-04-19 19:22:30|6667.4|6664.6|6667.4|6664.6|6667.4|6664.6|6667.4|6664.6|0
1618860160000|2021-04-19 19:22:40|6667.2|6664.4|6667.4|6664.6|6667.4|6664.6|6667.2|6664.4|0
1618860190000|2021-04-19 19:23:10|6667.6|6664.8|6667.4|6664.6|6667.9|6665.1|6667.4|6664.6|0
1618860220000|2021-04-19 19:23:40|6667.6|6664.8|6668.2|6665.4|6668.2|6665.4|6667.6|6664.8|21
1618860240000|2021-04-19 19:24:00|6667.6|6664.8|6667.4|6664.6|6667.6|6664.8|6667.4|6664.6|1
1618860250000|2021-04-19 19:24:10|6668.2|6665.4|6667.7|6664.9|6668.2|6665.4|6667.7|6664.9|0
1618860270000|2021-04-19 19:24:30|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|0
1618860280000|2021-04-19 19:24:40|6667.7|6664.9|6668.2|6665.4|6668.2|6665.4|6667.7|6664.9|3
1618860290000|2021-04-19 19:24:50|6667.7|6664.9|6668.2|6665.4|6668.2|6665.4|6667.7|6664.9|9
1618860300000|2021-04-19 19:25:00|6668.1|6665.3|6668.2|6665.4|6668.2|6665.4|6667.2|6664.4|26
1618860310000|2021-04-19 19:25:10|6668.9|6666.1|6670.2|6667.4|6670.9|6668.1|6668.9|6666.1|5
1618860320000|2021-04-19 19:25:20|6669.9|6667.1|6669.9|6667.1|6670.2|6667.4|6669.7|6666.9|4
1618860330000|2021-04-19 19:25:30|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|1
1618860340000|2021-04-19 19:25:40|6669.9|6667.1|6670.2|6667.4|6670.2|6667.4|6669.6|6666.8|3
1618860350000|2021-04-19 19:25:50|6670.1|6667.3|6668.2|6665.4|6670.2|6667.4|6668.2|6665.4|27
1618860360000|2021-04-19 19:26:00|6668.6|6665.8|6668.2|6665.4|6668.6|6665.8|6668.2|6665.4|4
1618860380000|2021-04-19 19:26:20|||||||||3
1618860400000|2021-04-19 19:26:40|6667.9|6665.1|6667.2|6664.4|6667.9|6665.1|6667.2|6664.4|2
1618860410000|2021-04-19 19:26:50|||||||||5
1618860420000|2021-04-19 19:27:00|6667.4|6664.6|6667.4|6664.6|6667.4|6664.6|6667.4|6664.6|1
1618860430000|2021-04-19 19:27:10|6667.7|6664.9|6667.2|6664.4|6667.7|6664.9|6667.2|6664.4|0
1618860440000|2021-04-19 19:27:20|6667.4|6664.6|6668.1|6665.3|6668.1|6665.3|6667.4|6664.6|0
1618860450000|2021-04-19 19:27:30|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|0
1618860460000|2021-04-19 19:27:40|6666.9|6664.1|6668.2|6665.4|6668.9|6666.1|6666.6|6663.8|19
1618860480000|2021-04-19 19:28:00|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|5
1618860490000|2021-04-19 19:28:10|6669.4|6666.6|6669.4|6666.6|6669.4|6666.6|6669.2|6666.4|0
1618860500000|2021-04-19 19:28:20|6669.5|6666.7|6670.2|6667.4|6670.2|6667.4|6669.5|6666.7|0
1618860510000|2021-04-19 19:28:30|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|2
1618860520000|2021-04-19 19:28:40|6670.2|6667.4|6670.7|6667.9|6670.7|6667.9|6670.2|6667.4|0
1618860530000|2021-04-19 19:28:50|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|0
1618860540000|2021-04-19 19:29:00|6671.4|6668.6|6671.2|6668.4|6671.4|6668.6|6671.2|6668.4|2
1618860550000|2021-04-19 19:29:10|6670.5|6667.7|6670.2|6667.4|6670.5|6667.7|6670.2|6667.4|2
1618860570000|2021-04-19 19:29:30|6669.9|6667.1|6669.2|6666.4|6669.9|6667.1|6669.2|6666.4|4
1618860590000|2021-04-19 19:29:50|6669.4|6666.6|6669.4|6666.6|6669.4|6666.6|6669.2|6666.4|0
1618860600000|2021-04-19 19:30:00|6669.2|6666.4|6668.5|6665.7|6669.2|6666.4|6668.2|6665.4|10
1618860610000|2021-04-19 19:30:10|6668.7|6665.9|6668.4|6665.6|6668.9|6666.1|6668.4|6665.6|0
1618860620000|2021-04-19 19:30:20|6669.6|6666.8|6669.2|6666.4|6669.6|6666.8|6669.2|6666.4|16
1618860630000|2021-04-19 19:30:30|6668.9|6666.1|6668.9|6666.1|6668.9|6666.1|6668.7|6665.9|5
1618860640000|2021-04-19 19:30:40|6668.7|6665.9|6668.4|6665.6|6668.7|6665.9|6668.4|6665.6|1
1618860650000|2021-04-19 19:30:50|6668.2|6665.4|6666.9|6664.1|6668.2|6665.4|6666.9|6664.1|7
1618860660000|2021-04-19 19:31:00|6666.4|6663.6|6666.9|6664.1|6666.9|6664.1|6666.2|6663.4|7
1618860670000|2021-04-19 19:31:10|6666.7|6663.9|6665.9|6663.1|6666.7|6663.9|6665.9|6663.1|0
1618860680000|2021-04-19 19:31:20|||||||||2
1618860690000|2021-04-19 19:31:30|6665.7|6662.9|6665.4|6662.6|6665.7|6662.9|6665.4|6662.6|3
1618860700000|2021-04-19 19:31:40|6663.9|6661.1|6665.9|6663.1|6666.4|6663.6|6663.9|6661.1|57
1618860710000|2021-04-19 19:31:50|6665.4|6662.6|6665.4|6662.6|6665.4|6662.6|6665.4|6662.6|1
1618860730000|2021-04-19 19:32:10|6664.9|6662.1|6665.4|6662.6|6665.4|6662.6|6664.9|6662.1|4
1618860740000|2021-04-19 19:32:20|6665.2|6662.4|6666.4|6663.6|6666.4|6663.6|6665.2|6662.4|7
1618860750000|2021-04-19 19:32:30|6666.2|6663.4|6666.4|6663.6|6667.2|6664.4|6666.2|6663.4|2
1618860770000|2021-04-19 19:32:50|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|0
1618860780000|2021-04-19 19:33:00|6666.4|6663.6|6666.9|6664.1|6666.9|6664.1|6666.4|6663.6|1
1618860850000|2021-04-19 19:34:10|6667.4|6664.6|6667.4|6664.6|6667.4|6664.6|6667.4|6664.6|1
1618860870000|2021-04-19 19:34:30|6667.5|6664.7|6667.9|6665.1|6667.9|6665.1|6667.5|6664.7|0
1618860880000|2021-04-19 19:34:40|6668.2|6665.4|6668.2|6665.4|6668.4|6665.6|6668.2|6665.4|2
1618860890000|2021-04-19 19:34:50|6667.9|6665.1|6667.2|6664.4|6668.1|6665.3|6667.2|6664.4|17
1618860910000|2021-04-19 19:35:10|6666.4|6663.6|6666.2|6663.4|6666.4|6663.6|6666.2|6663.4|5
1618860930000|2021-04-19 19:35:30|||||||||1
1618860940000|2021-04-19 19:35:40|6666.4|6663.6|6666.4|6663.6|6666.9|6664.1|6666.4|6663.6|4
1618860960000|2021-04-19 19:36:00|6666.7|6663.9|6666.9|6664.1|6666.9|6664.1|6666.7|6663.9|0
1618860970000|2021-04-19 19:36:10|6667.2|6664.4|6667.9|6665.1|6667.9|6665.1|6667.2|6664.4|6
1618860980000|2021-04-19 19:36:20|6667.7|6664.9|6667.9|6665.1|6667.9|6665.1|6667.7|6664.9|4
1618861000000|2021-04-19 19:36:40|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|0
1618861010000|2021-04-19 19:36:50|6668.4|6665.6|6668.9|6666.1|6668.9|6666.1|6668.4|6665.6|5
1618861020000|2021-04-19 19:37:00|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|0
1618861030000|2021-04-19 19:37:10|6668.9|6666.1|6668.4|6665.6|6668.9|6666.1|6668.4|6665.6|7
1618861040000|2021-04-19 19:37:20|6668.9|6666.1|6668.9|6666.1|6668.9|6666.1|6668.9|6666.1|0
1618861050000|2021-04-19 19:37:30|6668.4|6665.6|6668.9|6666.1|6668.9|6666.1|6668.4|6665.6|0
1618861060000|2021-04-19 19:37:40|6668.7|6665.9|6668.7|6665.9|6668.7|6665.9|6668.7|6665.9|0
1618861070000|2021-04-19 19:37:50|6668.5|6665.7|6668.9|6666.1|6668.9|6666.1|6668.4|6665.6|0
1618861080000|2021-04-19 19:38:00|6668.7|6665.9|6668.2|6665.4|6668.7|6665.9|6668.2|6665.4|0
1618861110000|2021-04-19 19:38:30|6667.9|6665.1|6668.2|6665.4|6668.2|6665.4|6667.9|6665.1|1
1618861130000|2021-04-19 19:38:50|6668.4|6665.6|6668.4|6665.6|6668.4|6665.6|6668.4|6665.6|3
1618861140000|2021-04-19 19:39:00|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|0
1618861190000|2021-04-19 19:39:50|6668.4|6665.6|6668.5|6665.7|6668.9|6666.1|6668.4|6665.6|3
1618861200000|2021-04-19 19:40:00|6668.9|6666.1|6668.9|6666.1|6668.9|6666.1|6668.7|6665.9|1
1618861210000|2021-04-19 19:40:10|||||||||1
1618861230000|2021-04-19 19:40:30|6668.7|6665.9|6666.9|6664.1|6668.7|6665.9|6666.9|6664.1|9
1618861240000|2021-04-19 19:40:40|6666.4|6663.6|6667.9|6665.1|6667.9|6665.1|6666.4|6663.6|1
1618861270000|2021-04-19 19:41:10|6667.4|6664.6|6666.9|6664.1|6667.4|6664.6|6666.9|6664.1|13
1618861300000|2021-04-19 19:41:40|6666.6|6663.8|6666.2|6663.4|6666.9|6664.1|6666.2|6663.4|2
1618861310000|2021-04-19 19:41:50|6665.9|6663.1|6665.9|6663.1|6665.9|6663.1|6665.9|6663.1|8
1618861320000|2021-04-19 19:42:00|6665.4|6662.6|6665.9|6663.1|6665.9|6663.1|6665.4|6662.6|1
1618861330000|2021-04-19 19:42:10|6666.9|6664.1|6666.9|6664.1|6666.9|6664.1|6666.2|6663.4|9
1618861340000|2021-04-19 19:42:20|||||||||60
1618861360000|2021-04-19 19:42:40|6666.4|6663.6|6666.4|6663.6|6666.4|6663.6|6666.4|6663.6|0
1618861370000|2021-04-19 19:42:50|6667.2|6664.4|6666.2|6663.4|6667.2|6664.4|6666.2|6663.4|1
1618861380000|2021-04-19 19:43:00|6666.4|6663.6|6665.9|6663.1|6666.9|6664.1|6665.4|6662.6|1
1618861390000|2021-04-19 19:43:10|||||||||6
1618861400000|2021-04-19 19:43:20|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|1
1618861410000|2021-04-19 19:43:30|6666.4|6663.6|6666.4|6663.6|6666.4|6663.6|6666.4|6663.6|0
1618861430000|2021-04-19 19:43:50|6666.2|6663.4|6666.4|6663.6|6666.4|6663.6|6666.2|6663.4|0
1618861440000|2021-04-19 19:44:00|6666.5|6663.7|6666.7|6663.9|6666.7|6663.9|6666.2|6663.4|1
1618861450000|2021-04-19 19:44:10|6666.5|6663.7|6667.2|6664.4|6668.2|6665.4|6666.5|6663.7|11
1618861460000|2021-04-19 19:44:20|||||||||6
1618861470000|2021-04-19 19:44:30|6667.4|6664.6|6667.4|6664.6|6667.4|6664.6|6667.4|6664.6|0
1618861480000|2021-04-19 19:44:40|6667.2|6664.4|6667.4|6664.6|6667.4|6664.6|6667.2|6664.4|0
1618861490000|2021-04-19 19:44:50|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|0
1618861500000|2021-04-19 19:45:00|6666.9|6664.1|6666.9|6664.1|6667.4|6664.6|6666.7|6663.9|155
1618861510000|2021-04-19 19:45:10|6667.2|6664.4|6667.5|6664.7|6667.5|6664.7|6667.2|6664.4|0
1618861520000|2021-04-19 19:45:20|6667.7|6664.9|6665.2|6662.4|6667.9|6665.1|6665.2|6662.4|16
1618861530000|2021-04-19 19:45:30|6664.9|6662.1|6664.9|6662.1|6664.9|6662.1|6664.9|6662.1|0
1618861540000|2021-04-19 19:45:40|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|0
1618861550000|2021-04-19 19:45:50|6665.4|6662.6|6666.4|6663.6|6666.4|6663.6|6665.4|6662.6|3
1618861560000|2021-04-19 19:46:00|6667.6|6664.8|6668.2|6665.4|6668.9|6666.1|6667.6|6664.8|9
1618861570000|2021-04-19 19:46:10|6667.9|6665.1|6667.7|6664.9|6667.9|6665.1|6667.6|6664.8|2
1618861580000|2021-04-19 19:46:20|6667.2|6664.4|6666.4|6663.6|6667.2|6664.4|6665.9|6663.1|8
1618861600000|2021-04-19 19:46:40|6666.2|6663.4|6666.4|6663.6|6666.4|6663.6|6666.2|6663.4|0
1618861610000|2021-04-19 19:46:50|6665.9|6663.1|6666|6663.2|6666|6663.2|6665.9|6663.1|9
1618861620000|2021-04-19 19:47:00|6666.4|6663.6|6666.7|6663.9|6666.7|6663.9|6665.9|6663.1|0
1618861630000|2021-04-19 19:47:10|6666.5|6663.7|6667.2|6664.4|6667.4|6664.6|6666.5|6663.7|1
1618861640000|2021-04-19 19:47:20|6666.4|6663.6|6666.4|6663.6|6666.4|6663.6|6666.4|6663.6|2
1618861650000|2021-04-19 19:47:30|6666.2|6663.4|6665.9|6663.1|6666.2|6663.4|6665.9|6663.1|1
1618861660000|2021-04-19 19:47:40|6665.7|6662.9|6665.5|6662.7|6665.7|6662.9|6665.5|6662.7|0
1618861680000|2021-04-19 19:48:00|6665.9|6663.1|6665.9|6663.1|6665.9|6663.1|6665.9|6663.1|0
1618861690000|2021-04-19 19:48:10|6666|6663.2|6665.9|6663.1|6666.4|6663.6|6665.9|6663.1|0
1618861700000|2021-04-19 19:48:20|6666.4|6663.6|6666.4|6663.6|6666.9|6664.1|6666.4|6663.6|1
1618861740000|2021-04-19 19:49:00|6666.5|6663.7|6666.4|6663.6|6666.9|6664.1|6666.4|6663.6|0
1618861750000|2021-04-19 19:49:10|6666.2|6663.4|6665.9|6663.1|6666.4|6663.6|6665.9|6663.1|0
1618861760000|2021-04-19 19:49:20|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|6
1618861770000|2021-04-19 19:49:30|6665.9|6663.1|6665.9|6663.1|6665.9|6663.1|6665.9|6663.1|0
1618861780000|2021-04-19 19:49:40|6666.9|6664.1|6666.9|6664.1|6666.9|6664.1|6666.9|6664.1|0
1618861790000|2021-04-19 19:49:50|6666.4|6663.6|6670.4|6667.6|6670.5|6667.7|6666.4|6663.6|207
1618861800000|2021-04-19 19:50:00|6670|6667.2|6669.9|6667.1|6670|6667.2|6669.5|6666.7|15
1618861810000|2021-04-19 19:50:10|6670.5|6667.7|6671.5|6668.7|6671.5|6668.7|6670.5|6667.7|32
1618861820000|2021-04-19 19:50:20|6671.2|6668.4|6671.5|6668.7|6671.5|6668.7|6670.9|6668.1|1
1618861840000|2021-04-19 19:50:40|6671.2|6668.4|6671|6668.2|6671.2|6668.4|6671|6668.2|1
1618861850000|2021-04-19 19:50:50|6670.9|6668.1|6670.9|6668.1|6671|6668.2|6670.9|6668.1|0
1618861860000|2021-04-19 19:51:00|6670.5|6667.7|6671|6668.2|6671.2|6668.4|6670.5|6667.7|4
1618861890000|2021-04-19 19:51:30|6670.9|6668.1|6670.5|6667.7|6671.9|6669.1|6670.5|6667.7|0
1618861900000|2021-04-19 19:51:40|||||||||4
1618861910000|2021-04-19 19:51:50|6670.9|6668.1|6671.5|6668.7|6671.5|6668.7|6670.9|6668.1|9
1618861920000|2021-04-19 19:52:00|6672.2|6669.4|6671.7|6668.9|6672.5|6669.7|6671.5|6668.7|8
1618861930000|2021-04-19 19:52:10|6672|6669.2|6672.4|6669.6|6672.4|6669.6|6672|6669.2|1
1618861940000|2021-04-19 19:52:20|6672.2|6669.4|6671.9|6669.1|6672.4|6669.6|6671.9|6669.1|3
1618861950000|2021-04-19 19:52:30|6671.5|6668.7|6670.5|6667.7|6671.5|6668.7|6670.5|6667.7|3
1618861960000|2021-04-19 19:52:40|6671|6668.2|6670.9|6668.1|6671|6668.2|6670.9|6668.1|0
1618861970000|2021-04-19 19:52:50|6670.5|6667.7|6670.5|6667.7|6670.5|6667.7|6670.4|6667.6|2
1618861980000|2021-04-19 19:53:00|||||||||2
1618861990000|2021-04-19 19:53:10|6671|6668.2|6671|6668.2|6671|6668.2|6671|6668.2|7
1618862000000|2021-04-19 19:53:20|6670.9|6668.1|6670.5|6667.7|6670.9|6668.1|6670.5|6667.7|0
1618862030000|2021-04-19 19:53:50|6670.7|6667.9|6672.2|6669.4|6672.2|6669.4|6670.7|6667.9|3
1618862040000|2021-04-19 19:54:00|6671.9|6669.1|6672.5|6669.7|6672.5|6669.7|6671.9|6669.1|0
1618862070000|2021-04-19 19:54:30|6672.4|6669.6|6672.4|6669.6|6672.4|6669.6|6672.4|6669.6|4
1618862080000|2021-04-19 19:54:40|6672|6669.2|6672|6669.2|6672|6669.2|6671.9|6669.1|0
1618862090000|2021-04-19 19:54:50|6671.9|6669.1|6671.5|6668.7|6672|6669.2|6671.5|6668.7|0
1618862100000|2021-04-19 19:55:00|6671.4|6668.6|6671.9|6669.1|6671.9|6669.1|6671.4|6668.6|61
1618862110000|2021-04-19 19:55:10|6671.5|6668.7|6672.5|6669.7|6672.5|6669.7|6671.5|6668.7|6
1618862120000|2021-04-19 19:55:20|6672.4|6669.6|6672.9|6670.1|6672.9|6670.1|6672.4|6669.6|9
1618862130000|2021-04-19 19:55:30|6672.5|6669.7|6672.5|6669.7|6672.5|6669.7|6672.5|6669.7|0
1618862140000|2021-04-19 19:55:40|6672.9|6670.1|6673.5|6670.7|6673.5|6670.7|6672.5|6669.7|14
1618862150000|2021-04-19 19:55:50|6673.9|6671.1|6673.9|6671.1|6673.9|6671.1|6673.9|6671.1|6
1618862160000|2021-04-19 19:56:00|6673.5|6670.7|6673.5|6670.7|6673.5|6670.7|6673.5|6670.7|0
1618862170000|2021-04-19 19:56:10|6672.9|6670.1|6673.4|6670.6|6673.5|6670.7|6672.5|6669.7|22
1618862180000|2021-04-19 19:56:20|6673.2|6670.4|6672.9|6670.1|6673.2|6670.4|6672.9|6670.1|1
1618862190000|2021-04-19 19:56:30|6673.4|6670.6|6673.4|6670.6|6673.4|6670.6|6673.4|6670.6|3
1618862200000|2021-04-19 19:56:40|6673.5|6670.7|6673.5|6670.7|6673.5|6670.7|6673.5|6670.7|0
1618862210000|2021-04-19 19:56:50|6673.4|6670.6|6673.4|6670.6|6673.4|6670.6|6673.4|6670.6|1
1618862220000|2021-04-19 19:57:00|6672.9|6670.1|6672.9|6670.1|6673.4|6670.6|6672.9|6670.1|1
1618862230000|2021-04-19 19:57:10|6673.4|6670.6|6673.4|6670.6|6673.4|6670.6|6673.4|6670.6|3
1618862240000|2021-04-19 19:57:20|6672.9|6670.1|6672.9|6670.1|6672.9|6670.1|6672.9|6670.1|0
1618862260000|2021-04-19 19:57:40|6672.4|6669.6|6672.7|6669.9|6672.9|6670.1|6671.9|6669.1|106
1618862270000|2021-04-19 19:57:50|6672.2|6669.4|6672.2|6669.4|6672.9|6670.1|6672.2|6669.4|3
1618862280000|2021-04-19 19:58:00|6671.9|6669.1|6673.4|6670.6|6673.4|6670.6|6671.9|6669.1|1
1618862310000|2021-04-19 19:58:30|6673.9|6671.1|6673.9|6671.1|6673.9|6671.1|6673.9|6671.1|0
1618862320000|2021-04-19 19:58:40|6673.4|6670.6|6675.2|6672.4|6675.2|6672.4|6673.4|6670.6|13
1618862340000|2021-04-19 19:59:00|6675.5|6672.7|6675.2|6672.4|6675.5|6672.7|6675.2|6672.4|37
1618862350000|2021-04-19 19:59:10|6675.7|6672.9|6675.4|6672.6|6675.7|6672.9|6675.2|6672.4|1
1618862360000|2021-04-19 19:59:20|6675.2|6672.4|6675.2|6672.4|6675.2|6672.4|6675.2|6672.4|0
1618862370000|2021-04-19 19:59:30|6675.4|6672.6|6675.4|6672.6|6675.9|6673.1|6675.2|6672.4|6
1618862380000|2021-04-19 19:59:40|6674.9|6672.1|6675.5|6672.7|6675.5|6672.7|6674.9|6672.1|1
1618862390000|2021-04-19 19:59:50|6675.9|6673.1|6675.9|6673.1|6676.2|6673.4|6675.9|6673.1|7
1618862400000|2021-04-19 20:00:00|6676|6673.2|6675.9|6673.1|6676.2|6673.4|6675.4|6672.6|11
1618862430000|2021-04-19 20:00:30|6676|6673.2|6676.2|6673.4|6676.2|6673.4|6676|6673.2|1
1618862440000|2021-04-19 20:00:40|6675.8|6673|6675.8|6673|6675.8|6673|6675.8|6673|1
1618862450000|2021-04-19 20:00:50|6675.5|6672.7|6675.8|6673|6675.8|6673|6675.5|6672.7|1
1618862460000|2021-04-19 20:01:00|6674.8|6672|6674.8|6672|6675.8|6673|6674.8|6672|27
1618862480000|2021-04-19 20:01:20|6675.2|6672.4|6675.3|6672.5|6675.3|6672.5|6675.2|6672.4|2
1618862490000|2021-04-19 20:01:30|6675.5|6672.7|6675.5|6672.7|6675.5|6672.7|6675.3|6672.5|5
1618862500000|2021-04-19 20:01:40|6675.3|6672.5|6675.3|6672.5|6675.3|6672.5|6675.3|6672.5|0
1618862510000|2021-04-19 20:01:50|6675.5|6672.7|6674.8|6672|6675.8|6673|6674.8|6672|3
1618862520000|2021-04-19 20:02:00|6675|6672.2|6675.3|6672.5|6675.3|6672.5|6675|6672.2|6
1618862530000|2021-04-19 20:02:10|6675.2|6672.4|6674.5|6671.7|6675.3|6672.5|6673.8|6671|16
1618862540000|2021-04-19 20:02:20|6674.8|6672|6674.8|6672|6674.8|6672|6674.8|6672|1
1618862550000|2021-04-19 20:02:30|6675|6672.2|6674.8|6672|6675|6672.2|6674.8|6672|1
1618862560000|2021-04-19 20:02:40|6675|6672.2|6675.3|6672.5|6675.5|6672.7|6675|6672.2|30
1618862570000|2021-04-19 20:02:50|6675|6672.2|6675|6672.2|6675|6672.2|6675|6672.2|2
1618862580000|2021-04-19 20:03:00|6675.2|6672.4|6675|6672.2|6675.2|6672.4|6674.5|6671.7|13
1618862590000|2021-04-19 20:03:10|6675.2|6672.4|6674.8|6672|6675.2|6672.4|6674.8|6672|3
1618862610000|2021-04-19 20:03:30|6674.5|6671.7|6674|6671.2|6674.5|6671.7|6674|6671.2|1
1618862620000|2021-04-19 20:03:40|6674.5|6671.7|6674|6671.2|6674.5|6671.7|6674|6671.2|0
1618862630000|2021-04-19 20:03:50|6674.3|6671.5|6674.5|6671.7|6674.5|6671.7|6674|6671.2|1
1618862640000|2021-04-19 20:04:00|6674.3|6671.5|6673.8|6671|6674.5|6671.7|6673.8|6671|2
1618862650000|2021-04-19 20:04:10|6673.3|6670.5|6673.5|6670.7|6673.5|6670.7|6673.3|6670.5|0
1618862660000|2021-04-19 20:04:20|6673.8|6671|6674|6671.2|6674|6671.2|6673.8|6671|6
1618862680000|2021-04-19 20:04:40|6673.8|6671|6673.8|6671|6673.8|6671|6673.8|6671|0
1618862690000|2021-04-19 20:04:50|6673.5|6670.7|6673|6670.2|6673.5|6670.7|6672.8|6670|2
1618862700000|2021-04-19 20:05:00|6673.1|6670.3|6674|6671.2|6674|6671.2|6673.1|6670.3|3
1618862710000|2021-04-19 20:05:10|6673.5|6670.7|6673.3|6670.5|6673.5|6670.7|6673.3|6670.5|2
1618862720000|2021-04-19 20:05:20|6673.5|6670.7|6673.5|6670.7|6673.5|6670.7|6672.5|6669.7|2
1618862730000|2021-04-19 20:05:30|||||||||2
1618862750000|2021-04-19 20:05:50|||||||||1
1618862760000|2021-04-19 20:06:00|6673.6|6670.8|6673.8|6671|6673.8|6671|6673.5|6670.7|1
1618862770000|2021-04-19 20:06:10|6673.5|6670.7|6673.8|6671|6674|6671.2|6673.5|6670.7|2
1618862780000|2021-04-19 20:06:20|6673.5|6670.7|6673.5|6670.7|6674|6671.2|6673.5|6670.7|3
1618862830000|2021-04-19 20:07:10|6673.6|6670.8|6673.6|6670.8|6673.6|6670.8|6673.6|6670.8|1
1618862840000|2021-04-19 20:07:20|6673.5|6670.7|6674|6671.2|6674|6671.2|6673.5|6670.7|0
1618862850000|2021-04-19 20:07:30|6673.5|6670.7|6673.5|6670.7|6673.5|6670.7|6673.5|6670.7|0
1618862870000|2021-04-19 20:07:50|6673.6|6670.8|6673.6|6670.8|6673.6|6670.8|6673.5|6670.7|0
1618862880000|2021-04-19 20:08:00|6673.5|6670.7|6673.5|6670.7|6673.6|6670.8|6673.5|6670.7|1
1618862890000|2021-04-19 20:08:10|||||||||3
1618862910000|2021-04-19 20:08:30|6672.5|6669.7|6672|6669.2|6672.5|6669.7|6672|6669.2|39
1618862930000|2021-04-19 20:08:50|||||||||3
1618862940000|2021-04-19 20:09:00|6673.5|6670.7|6673.6|6670.8|6673.6|6670.8|6673.1|6670.3|30
1618862950000|2021-04-19 20:09:10|6673.5|6670.7|6673.5|6670.7|6673.5|6670.7|6673.5|6670.7|0
1618862960000|2021-04-19 20:09:20|6673.6|6670.8|6673.6|6670.8|6673.6|6670.8|6673.6|6670.8|0
1618862970000|2021-04-19 20:09:30|6674|6671.2|6673|6670.2|6674|6671.2|6672.8|6670|6
1618862980000|2021-04-19 20:09:40|6673.1|6670.3|6673|6670.2|6673.1|6670.3|6673|6670.2|1
1618862990000|2021-04-19 20:09:50|6673.1|6670.3|6673.1|6670.3|6673.1|6670.3|6673.1|6670.3|1
1618863010000|2021-04-19 20:10:10|6673.5|6670.7|6673.5|6670.7|6673.5|6670.7|6673.5|6670.7|0
1618863020000|2021-04-19 20:10:20|6673|6670.2|6672|6669.2|6673|6670.2|6670.8|6668|19
1618863050000|2021-04-19 20:10:50|6671.5|6668.7|6672|6669.2|6672|6669.2|6671.5|6668.7|20
1618863060000|2021-04-19 20:11:00|6671.8|6669|6671.5|6668.7|6672|6669.2|6671.5|6668.7|30
1618863090000|2021-04-19 20:11:30|6671.6|6668.8|6671.6|6668.8|6671.6|6668.8|6671.6|6668.8|1
1618863100000|2021-04-19 20:11:40|6672|6669.2|6673.5|6670.7|6673.8|6671|6672|6669.2|11
1618863110000|2021-04-19 20:11:50|6673.1|6670.3|6672.8|6670|6673.5|6670.7|6672.8|6670|1
1618863120000|2021-04-19 20:12:00|6673|6670.2|6673.3|6670.5|6673.5|6670.7|6673|6670.2|0
1618863150000|2021-04-19 20:12:30|6673|6670.2|6673.3|6670.5|6673.3|6670.5|6672.8|6670|19
1618863160000|2021-04-19 20:12:40|6673.5|6670.7|6673.5|6670.7|6673.5|6670.7|6673.5|6670.7|0
1618863170000|2021-04-19 20:12:50|6674|6671.2|6673.5|6670.7|6674|6671.2|6673.5|6670.7|1
1618863180000|2021-04-19 20:13:00|6673|6670.2|6672.5|6669.7|6673|6670.2|6672.5|6669.7|1
1618863190000|2021-04-19 20:13:10|6672.6|6669.8|6672.5|6669.7|6672.6|6669.8|6672.5|6669.7|0
1618863200000|2021-04-19 20:13:20|6672|6669.2|6673.5|6670.7|6673.5|6670.7|6672|6669.2|1
1618863220000|2021-04-19 20:13:40|6673.6|6670.8|6673.8|6671|6674|6671.2|6673.6|6670.8|3
1618863230000|2021-04-19 20:13:50|6673.3|6670.5|6673.5|6670.7|6673.5|6670.7|6673.3|6670.5|3
1618863240000|2021-04-19 20:14:00|6673.3|6670.5|6673.5|6670.7|6673.6|6670.8|6673.3|6670.5|0
1618863260000|2021-04-19 20:14:20|6673.1|6670.3|6672.5|6669.7|6673.1|6670.3|6672.5|6669.7|2
1618863270000|2021-04-19 20:14:30|6672.6|6669.8|6673|6670.2|6673|6670.2|6672.6|6669.8|0
1618863280000|2021-04-19 20:14:40|6672.8|6670|6672.5|6669.7|6672.8|6670|6672.5|6669.7|0
1618863300000|2021-04-19 20:15:00|||||||||1
1618863310000|2021-04-19 20:15:10|6672.6|6669.8|6672.5|6669.7|6673.1|6670.3|6672.5|6669.7|5
1618863350000|2021-04-19 20:15:50|6672.8|6670|6672.8|6670|6672.8|6670|6672.8|6670|4
1618863360000|2021-04-19 20:16:00|6672.5|6669.7|6672.5|6669.7|6672.5|6669.7|6672.5|6669.7|0
1618863390000|2021-04-19 20:16:30|6672.1|6669.3|6672|6669.2|6672.1|6669.3|6672|6669.2|8
1618863400000|2021-04-19 20:16:40|6671.3|6668.5|6671.5|6668.7|6671.8|6669|6671.3|6668.5|30
1618863410000|2021-04-19 20:16:50|||||||||5
1618863420000|2021-04-19 20:17:00|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|4
1618863430000|2021-04-19 20:17:10|||||||||3
1618863440000|2021-04-19 20:17:20|6670.8|6668|6672.3|6669.5|6672.3|6669.5|6670.8|6668|5
1618863460000|2021-04-19 20:17:40|6672.2|6669.4|6671.5|6668.7|6672.2|6669.4|6671.5|6668.7|0
1618863480000|2021-04-19 20:18:00|||||||||10
1618863510000|2021-04-19 20:18:30|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|1
1618863520000|2021-04-19 20:18:40|6671.8|6669|6671.8|6669|6671.8|6669|6671.8|6669|2
1618863530000|2021-04-19 20:18:50|6671.5|6668.7|6671.5|6668.7|6671.5|6668.7|6671.5|6668.7|1
1618863540000|2021-04-19 20:19:00|6672|6669.2|6671.8|6669|6672.3|6669.5|6671.8|6669|1
1618863550000|2021-04-19 20:19:10|6671.5|6668.7|6671.5|6668.7|6671.5|6668.7|6671.5|6668.7|1
1618863560000|2021-04-19 20:19:20|6671.1|6668.3|6670.5|6667.7|6671.1|6668.3|6670.5|6667.7|19
1618863580000|2021-04-19 20:19:40|6669.8|6667|6670.5|6667.7|6670.5|6667.7|6669.8|6667|5
1618863610000|2021-04-19 20:20:10|6670.8|6668|6670.8|6668|6670.8|6668|6670.8|6668|0
1618863640000|2021-04-19 20:20:40|6670.5|6667.7|6670.5|6667.7|6670.5|6667.7|6670.5|6667.7|0
1618863650000|2021-04-19 20:20:50|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|2
1618863660000|2021-04-19 20:21:00|6670.5|6667.7|6670.5|6667.7|6670.5|6667.7|6670.3|6667.5|1
1618863670000|2021-04-19 20:21:10|6670.3|6667.5|6670.5|6667.7|6670.5|6667.7|6670.3|6667.5|1
1618863680000|2021-04-19 20:21:20|6669.8|6667|6668|6665.2|6669.8|6667|6667.8|6665|332
1618863690000|2021-04-19 20:21:30|6668.3|6665.5|6668.8|6666|6668.8|6666|6668.3|6665.5|12
1618863700000|2021-04-19 20:21:40|6669.5|6666.7|6669.8|6667|6669.8|6667|6669.3|6666.5|1
1618863710000|2021-04-19 20:21:50|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|5
1618863720000|2021-04-19 20:22:00|6670.5|6667.7|6670.3|6667.5|6670.5|6667.7|6670.3|6667.5|1
1618863730000|2021-04-19 20:22:10|6670.5|6667.7|6670.5|6667.7|6670.8|6668|6670.5|6667.7|10
1618863740000|2021-04-19 20:22:20|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|0
1618863770000|2021-04-19 20:22:50|6670.5|6667.7|6670.5|6667.7|6670.5|6667.7|6670.5|6667.7|0
1618863780000|2021-04-19 20:23:00|6670.3|6667.5|6670.3|6667.5|6670.5|6667.7|6670.3|6667.5|1
1618863800000|2021-04-19 20:23:20|6670|6667.2|6669.3|6666.5|6670|6667.2|6669.3|6666.5|4
1618863840000|2021-04-19 20:24:00|6669.8|6667|6669.3|6666.5|6669.8|6667|6669.3|6666.5|0
1618863860000|2021-04-19 20:24:20|6669.5|6666.7|6670|6667.2|6670|6667.2|6669.5|6666.7|3
1618863870000|2021-04-19 20:24:30|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|0
1618863910000|2021-04-19 20:25:10|6670.7|6667.9|6670.3|6667.5|6671.3|6668.5|6670.3|6667.5|5
1618863970000|2021-04-19 20:26:10|6670.5|6667.7|6670.3|6667.5|6670.8|6668|6669.8|6667|6
1618863980000|2021-04-19 20:26:20|6670.8|6668|6670.8|6668|6670.8|6668|6670.8|6668|0
1618863990000|2021-04-19 20:26:30|6670.5|6667.7|6670.5|6667.7|6670.5|6667.7|6670.5|6667.7|0
1618864000000|2021-04-19 20:26:40|6670.8|6668|6670.8|6668|6670.8|6668|6670.8|6668|0
1618864020000|2021-04-19 20:27:00|6670.5|6667.7|6670.5|6667.7|6670.5|6667.7|6670.5|6667.7|0
1618864050000|2021-04-19 20:27:30|6670.8|6668|6670.8|6668|6671|6668.2|6670.8|6668|3
1618864060000|2021-04-19 20:27:40|6671.2|6668.4|6671.5|6668.7|6671.5|6668.7|6671.2|6668.4|1
1618864070000|2021-04-19 20:27:50|6671.1|6668.3|6670.8|6668|6671.1|6668.3|6670.8|6668|1
1618864080000|2021-04-19 20:28:00|6671|6668.2|6670.8|6668|6671.3|6668.5|6670.8|6668|1
1618864090000|2021-04-19 20:28:10|6671.2|6668.4|6670.5|6667.7|6671.3|6668.5|6670.5|6667.7|1
1618864100000|2021-04-19 20:28:20|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|0
1618864130000|2021-04-19 20:28:50|6671.2|6668.4|6670.8|6668|6671.2|6668.4|6670.8|6668|0
1618864140000|2021-04-19 20:29:00|6670.5|6667.7|6670.3|6667.5|6670.5|6667.7|6670.3|6667.5|1
1618864150000|2021-04-19 20:29:10|6670.5|6667.7|6670.5|6667.7|6670.5|6667.7|6670.5|6667.7|0
1618864170000|2021-04-19 20:29:30|6670.6|6667.8|6670.8|6668|6670.8|6668|6670.6|6667.8|1
1618864180000|2021-04-19 20:29:40|6670.5|6667.7|6670.5|6667.7|6670.5|6667.7|6670.5|6667.7|0
1618864190000|2021-04-19 20:29:50|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|5
1618864200000|2021-04-19 20:30:00|6670.5|6667.7|6670.5|6667.7|6670.5|6667.7|6670.3|6667.5|0
1618864210000|2021-04-19 20:30:10|6670.6|6667.8|6670.5|6667.7|6670.6|6667.8|6670.5|6667.7|1
1618864220000|2021-04-19 20:30:20|||||||||3
1618864230000|2021-04-19 20:30:30|6670.3|6667.5|6670.3|6667.5|6670.5|6667.7|6670.3|6667.5|7
1618864240000|2021-04-19 20:30:40|6670.8|6668|6670.5|6667.7|6670.8|6668|6670.3|6667.5|0
1618864250000|2021-04-19 20:30:50|6671|6668.2|6671.3|6668.5|6671.3|6668.5|6671|6668.2|0
1618864260000|2021-04-19 20:31:00|6671.5|6668.7|6671.3|6668.5|6671.5|6668.7|6671.3|6668.5|0
1618864270000|2021-04-19 20:31:10|6671.5|6668.7|6671.8|6669|6672.3|6669.5|6671.5|6668.7|2
1618864290000|2021-04-19 20:31:30|6671.5|6668.7|6671.5|6668.7|6671.5|6668.7|6671.5|6668.7|0
1618864310000|2021-04-19 20:31:50|6670.5|6667.7|6670.5|6667.7|6670.5|6667.7|6670|6667.2|19
1618864320000|2021-04-19 20:32:00|6670.8|6668|6671.5|6668.7|6671.5|6668.7|6670.5|6667.7|3
1618864360000|2021-04-19 20:32:40|6671|6668.2|6670.8|6668|6671|6668.2|6670.8|6668|1
1618864370000|2021-04-19 20:32:50|6671|6668.2|6671.5|6668.7|6671.5|6668.7|6671|6668.2|0
1618864380000|2021-04-19 20:33:00|6671.1|6668.3|6671.1|6668.3|6671.1|6668.3|6671.1|6668.3|9
1618864390000|2021-04-19 20:33:10|6671.5|6668.7|6671.5|6668.7|6671.5|6668.7|6671.5|6668.7|0
1618864430000|2021-04-19 20:33:50|6670.6|6667.8|6671|6668.2|6671.1|6668.3|6670.6|6667.8|2
1618864440000|2021-04-19 20:34:00|6670.8|6668|6671|6668.2|6671|6668.2|6670.8|6668|1
1618864450000|2021-04-19 20:34:10|6670.8|6668|6671|6668.2|6671|6668.2|6670.8|6668|0
1618864500000|2021-04-19 20:35:00|6670.8|6668|6670.8|6668|6671|6668.2|6670.8|6668|0
1618864590000|2021-04-19 20:36:30|6671|6668.2|6671|6668.2|6671|6668.2|6670.8|6668|2
1618864600000|2021-04-19 20:36:40|6670.8|6668|6671|6668.2|6671|6668.2|6670.8|6668|0
1618864610000|2021-04-19 20:36:50|6671.1|6668.3|6671.1|6668.3|6671.1|6668.3|6671.1|6668.3|8
1618864620000|2021-04-19 20:37:00|6670.8|6668|6670.8|6668|6671|6668.2|6670.8|6668|3
1618864630000|2021-04-19 20:37:10|6671.3|6668.5|6670.5|6667.7|6671.3|6668.5|6670.5|6667.7|8
1618864640000|2021-04-19 20:37:20|6669.5|6666.7|6670|6667.2|6670|6667.2|6669.5|6666.7|4
1618864650000|2021-04-19 20:37:30|6669.8|6667|6669.5|6666.7|6669.8|6667|6669.5|6666.7|0
1618864660000|2021-04-19 20:37:40|6669.1|6666.3|6670.5|6667.7|6670.5|6667.7|6669.1|6666.3|7
1618864670000|2021-04-19 20:37:50|6669.5|6666.7|6668.5|6665.7|6669.5|6666.7|6668.5|6665.7|38
1618864680000|2021-04-19 20:38:00|||||||||1
1618864690000|2021-04-19 20:38:10|6668.8|6666|6668.8|6666|6669.3|6666.5|6668.8|6666|8
1618864700000|2021-04-19 20:38:20|6669.1|6666.3|6668.8|6666|6669.3|6666.5|6668.8|6666|4
1618864710000|2021-04-19 20:38:30|6668.4|6665.6|6667.4|6664.6|6668.4|6665.6|6667.4|6664.6|3
1618864730000|2021-04-19 20:38:50|||||||||6
1618864750000|2021-04-19 20:39:10|6667.3|6664.5|6667.3|6664.5|6667.3|6664.5|6666.4|6663.6|14
1618864760000|2021-04-19 20:39:20|6667.1|6664.3|6665.8|6663|6667.1|6664.3|6665.8|6663|0
1618864770000|2021-04-19 20:39:30|6666.1|6663.3|6666.8|6664|6666.9|6664.1|6666.1|6663.3|2
1618864790000|2021-04-19 20:39:50|6667.3|6664.5|6667.3|6664.5|6667.3|6664.5|6667.3|6664.5|1
1618864800000|2021-04-19 20:40:00|6666.9|6664.1|6666.9|6664.1|6666.9|6664.1|6666.9|6664.1|0
1618864810000|2021-04-19 20:40:10|6667.4|6664.6|6667.4|6664.6|6667.4|6664.6|6667.4|6664.6|0
1618864820000|2021-04-19 20:40:20|6667.1|6664.3|6667.1|6664.3|6667.1|6664.3|6667.1|6664.3|1
1618864830000|2021-04-19 20:40:30|6666.4|6663.6|6666.4|6663.6|6666.4|6663.6|6666.4|6663.6|0
1618864850000|2021-04-19 20:40:50|6667.1|6664.3|6667.4|6664.6|6667.4|6664.6|6667.1|6664.3|1
1618864860000|2021-04-19 20:41:00|6667.8|6665|6667.3|6664.5|6667.8|6665|6666.8|6664|13
1618864870000|2021-04-19 20:41:10|6667.9|6665.1|6667.3|6664.5|6667.9|6665.1|6667.3|6664.5|1
1618864880000|2021-04-19 20:41:20|6666.4|6663.6|6666.4|6663.6|6666.4|6663.6|6666.4|6663.6|0
1618864890000|2021-04-19 20:41:30|6666.9|6664.1|6666.6|6663.8|6667.1|6664.3|6666.4|6663.6|0
1618864900000|2021-04-19 20:41:40|6667.3|6664.5|6667.3|6664.5|6667.3|6664.5|6667.3|6664.5|0
1618864910000|2021-04-19 20:41:50|||||||||28
1618864920000|2021-04-19 20:42:00|6667.4|6664.6|6670.3|6667.5|6670.4|6667.6|6667.4|6664.6|19
1618864930000|2021-04-19 20:42:10|6669.8|6667|6669.8|6667|6670.3|6667.5|6669.4|6666.6|1
1618864940000|2021-04-19 20:42:20|6669.4|6666.6|6670.6|6667.8|6670.8|6668|6669.4|6666.6|4
1618864950000|2021-04-19 20:42:30|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|0
1618864970000|2021-04-19 20:42:50|6669.8|6667|6669.8|6667|6669.8|6667|6669.8|6667|0
1618864980000|2021-04-19 20:43:00|6670.5|6667.7|6670.3|6667.5|6670.8|6668|6669.8|6667|2
1618865000000|2021-04-19 20:43:20|6670.1|6667.3|6669.8|6667|6670.1|6667.3|6669.8|6667|0
1618865020000|2021-04-19 20:43:40|6669.9|6667.1|6669.9|6667.1|6669.9|6667.1|6669.9|6667.1|0
1618865040000|2021-04-19 20:44:00|6670.3|6667.5|6669.8|6667|6670.3|6667.5|6669.8|6667|0
1618865050000|2021-04-19 20:44:10|6669.4|6666.6|6669.4|6666.6|6669.4|6666.6|6669.4|6666.6|0
1618865070000|2021-04-19 20:44:30|6669.3|6666.5|6669.4|6666.6|6669.4|6666.6|6669.3|6666.5|0
1618865080000|2021-04-19 20:44:40|6670.1|6667.3|6672.4|6669.6|6672.4|6669.6|6670.1|6667.3|57
1618865090000|2021-04-19 20:44:50|6672.6|6669.8|6672.6|6669.8|6672.6|6669.8|6672.6|6669.8|1
1618865100000|2021-04-19 20:45:00|6672.1|6669.3|6672.1|6669.3|6673.1|6670.3|6672.1|6669.3|19
1618865110000|2021-04-19 20:45:10|6672.4|6669.6|6672.6|6669.8|6672.7|6669.9|6672.4|6669.6|165
1618865120000|2021-04-19 20:45:20|6673.4|6670.6|6673.4|6670.6|6673.4|6670.6|6673.4|6670.6|0
1618865130000|2021-04-19 20:45:30|6673.1|6670.3|6673.4|6670.6|6674.4|6671.6|6672.9|6670.1|16
1618865140000|2021-04-19 20:45:40|6672.6|6669.8|6672.6|6669.8|6672.6|6669.8|6672.1|6669.3|10
1618865150000|2021-04-19 20:45:50|6672.4|6669.6|6672.1|6669.3|6672.6|6669.8|6672.1|6669.3|0
1618865160000|2021-04-19 20:46:00|6671.4|6668.6|6670.8|6668|6671.4|6668.6|6670.7|6667.9|4
1618865170000|2021-04-19 20:46:10|6670.1|6667.3|6670.1|6667.3|6670.1|6667.3|6670.1|6667.3|0
1618865180000|2021-04-19 20:46:20|6669.1|6666.3|6670.6|6667.8|6670.6|6667.8|6669.1|6666.3|33
1618865210000|2021-04-19 20:46:50|6671.4|6668.6|6671.4|6668.6|6671.6|6668.8|6671.4|6668.6|1
1618865220000|2021-04-19 20:47:00|6671.6|6668.8|6671.4|6668.6|6671.6|6668.8|6671.4|6668.6|0
1618865230000|2021-04-19 20:47:10|6671.6|6668.8|6672.1|6669.3|6672.1|6669.3|6671.6|6668.8|1
1618865240000|2021-04-19 20:47:20|6671.6|6668.8|6671.6|6668.8|6671.6|6668.8|6671.4|6668.6|0
1618865260000|2021-04-19 20:47:40|||||||||6
1618865270000|2021-04-19 20:47:50|6672.1|6669.3|6671.6|6668.8|6672.1|6669.3|6671.6|6668.8|0
1618865300000|2021-04-19 20:48:20|6671.7|6668.9|6672.6|6669.8|6672.6|6669.8|6671.7|6668.9|0
1618865320000|2021-04-19 20:48:40|6671.9|6669.1|6671.6|6668.8|6671.9|6669.1|6671.6|6668.8|6
1618865330000|2021-04-19 20:48:50|6670.9|6668.1|6670.9|6668.1|6671.4|6668.6|6670.6|6667.8|7
1618865340000|2021-04-19 20:49:00|6670.6|6667.8|6670.4|6667.6|6671.1|6668.3|6670.4|6667.6|9
1618865350000|2021-04-19 20:49:10|6670.6|6667.8|6669.2|6666.4|6670.9|6668.1|6668.9|6666.1|16
1618865360000|2021-04-19 20:49:20|6669.4|6666.6|6669.6|6666.8|6670.1|6667.3|6669.3|6666.5|4
1618865370000|2021-04-19 20:49:30|6669.4|6666.6|6669.4|6666.6|6669.4|6666.6|6669.4|6666.6|0
1618865380000|2021-04-19 20:49:40|6669.1|6666.3|6669.9|6667.1|6669.9|6667.1|6668.9|6666.1|9
1618865390000|2021-04-19 20:49:50|6669.4|6666.6|6668.4|6665.6|6669.6|6666.8|6668.3|6665.5|39
1618865400000|2021-04-19 20:50:00|6668.8|6666|6670.4|6667.6|6670.4|6667.6|6668.8|6666|20
1618865410000|2021-04-19 20:50:10|6670.3|6667.5|6671.4|6668.6|6671.4|6668.6|6670.3|6667.5|0
1618865440000|2021-04-19 20:50:40|6670.6|6667.8|6671.4|6668.6|6671.4|6668.6|6670.6|6667.8|30
1618865450000|2021-04-19 20:50:50|6670.4|6667.6|6670.3|6667.5|6670.4|6667.6|6670.3|6667.5|3
1618865460000|2021-04-19 20:51:00|6670.4|6667.6|6670.4|6667.6|6670.6|6667.8|6670.3|6667.5|1
1618865470000|2021-04-19 20:51:10|6670.9|6668.1|6671.4|6668.6|6671.4|6668.6|6670.9|6668.1|0
1618865480000|2021-04-19 20:51:20|6671.3|6668.5|6670.9|6668.1|6671.4|6668.6|6670.9|6668.1|1
1618865490000|2021-04-19 20:51:30|6671.3|6668.5|6670.9|6668.1|6671.3|6668.5|6670.9|6668.1|1
1618865500000|2021-04-19 20:51:40|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|0
1618865510000|2021-04-19 20:51:50|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|1
1618865520000|2021-04-19 20:52:00|6671.3|6668.5|6670.8|6668|6671.3|6668.5|6670.8|6668|0
1618865530000|2021-04-19 20:52:10|6671.1|6668.3|6671.3|6668.5|6671.3|6668.5|6671.1|6668.3|2
1618865540000|2021-04-19 20:52:20|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|3
1618865550000|2021-04-19 20:52:30|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|0
1618865580000|2021-04-19 20:53:00|6670.4|6667.6|6671.3|6668.5|6671.3|6668.5|6670.4|6667.6|5
1618865590000|2021-04-19 20:53:10|6670.9|6668.1|6671.4|6668.6|6671.4|6668.6|6670.6|6667.8|22
1618865610000|2021-04-19 20:53:30|6670.6|6667.8|6671.4|6668.6|6671.4|6668.6|6670.6|6667.8|2
1618865620000|2021-04-19 20:53:40|6671.1|6668.3|6671.4|6668.6|6671.4|6668.6|6671.1|6668.3|11
1618865630000|2021-04-19 20:53:50|6671.6|6668.8|6671.4|6668.6|6671.6|6668.8|6671.4|6668.6|0
1618865640000|2021-04-19 20:54:00|6671.3|6668.5|6671.1|6668.3|6671.3|6668.5|6670.9|6668.1|2
1618865650000|2021-04-19 20:54:10|6671.4|6668.6|6671.4|6668.6|6671.4|6668.6|6671.4|6668.6|3
1618865670000|2021-04-19 20:54:30|6670.4|6667.6|6670.9|6668.1|6670.9|6668.1|6670.4|6667.6|10
1618865680000|2021-04-19 20:54:40|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|0
1618865690000|2021-04-19 20:54:50|6670.6|6667.8|6670.4|6667.6|6670.6|6667.8|6670.4|6667.6|3
1618865700000|2021-04-19 20:55:00|6670.8|6668|6670.6|6667.8|6671.4|6668.6|6670.4|6667.6|2
1618865710000|2021-04-19 20:55:10|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|6670.4|6667.6|2
1618865720000|2021-04-19 20:55:20|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|2
1618865730000|2021-04-19 20:55:30|6670.4|6667.6|6670.9|6668.1|6670.9|6668.1|6670.4|6667.6|2
1618865740000|2021-04-19 20:55:40|6670.4|6667.6|6670.6|6667.8|6670.6|6667.8|6670.4|6667.6|1
1618865750000|2021-04-19 20:55:50|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|0
1618865760000|2021-04-19 20:56:00|6670.6|6667.8|6670.4|6667.6|6670.6|6667.8|6670.4|6667.6|0
1618865770000|2021-04-19 20:56:10|6670.8|6668|6671.4|6668.6|6671.4|6668.6|6670.8|6668|1
1618865780000|2021-04-19 20:56:20|6670.4|6666.4|6670.3|6667.5|6670.4|6667.5|6669.3|6666.4|8
1618865810000|2021-04-19 20:56:50|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|19
1618865830000|2021-04-19 20:57:10|6671.1|6668.3|6671.4|6668.6|6671.4|6668.6|6671.1|6668.3|2
1618865850000|2021-04-19 20:57:30|||||||||1
1618865860000|2021-04-19 20:57:40|6671.1|6668.3|6670.9|6668.1|6671.1|6668.3|6670.9|6668.1|1
1618865880000|2021-04-19 20:58:00|6670.4|6667.6|6670.6|6667.8|6670.6|6667.8|6670.4|6667.6|6
1618865890000|2021-04-19 20:58:10|6670.9|6668.1|6671.6|6668.8|6674.2|6669.1|6670|6664.2|24
1618865900000|2021-04-19 20:58:20|6671.7|6667.7|6671.2|6668.4|6672.4|6668.4|6671.2|6667.7|0
1618865910000|2021-04-19 20:58:30|6671.6|6668.8|6671.9|6669.1|6672.4|6669.1|6671.6|6668|0
1618865920000|2021-04-19 20:58:40|6672|6668|6672|6668|6672|6669.1|6671.6|6668|3
1618865930000|2021-04-19 20:58:50|6671.6|6668.8|6670.9|6668.1|6672.4|6669.1|6670.9|6668.1|1
1618865940000|2021-04-19 20:59:00|6671.3|6668.5|6674.3|6671.5|6675|6671.5|6671.3|6668.5|3
1618865950000|2021-04-19 20:59:10|6673.9|6671.1|6673.9|6671.1|6673.9|6671.1|6673.9|6671.1|0
1618865960000|2021-04-19 20:59:20|6675|6671|6675|6671|6675|6671.5|6673.9|6671|1
1618865970000|2021-04-19 20:59:30|6673.9|6671.1|6674.9|6672.1|6678.5|6672.1|6673.9|6668.2|18
1618865980000|2021-04-19 20:59:40|6675.7|6671.7|6675|6671|6678.2|6672.8|6674.5|6667.5|1
1618865990000|2021-04-19 20:59:50|6678.2|6668.2|6674|6670|6678.2|6671.5|6674|6668.2|7
1618866000000|2021-04-19 21:00:00|6676.5|6666.5|6676|6672|6676.5|6672|6673.7|6666.5|0
1618866010000|2021-04-19 21:00:10|6679.2|6669.2|6676|6672|6679.5|6672|6676|6669.2|0
1618866020000|2021-04-19 21:00:20|6679.7|6669.7|6679.7|6669.7|6679.7|6669.7|6679.7|6669.7|14
1618866030000|2021-04-19 21:00:30|6679.5|6669.5|6680.2|6670.2|6680.2|6670.2|6679.5|6669.5|0
1618866350000|2021-04-19 21:05:50|6679.7|6669.7|6678.5|6668.5|6679.7|6669.7|6678.5|6668.5|1
1618866360000|2021-04-19 21:06:00|6678.4|6668.4|6677.5|6667.5|6678.4|6668.4|6677.5|6667.5|0
1618866370000|2021-04-19 21:06:10|6677.4|6667.4|6676.5|6666.5|6677.4|6667.4|6676.5|6666.5|1
1618866380000|2021-04-19 21:06:20|6677|6667|6677|6667|6677.5|6667.5|6677|6667|0
1618866390000|2021-04-19 21:06:30|6676.9|6666.9|6677.5|6667.5|6677.5|6667.5|6676.9|6666.9|0
1618866400000|2021-04-19 21:06:40|6677.7|6667.7|6677.9|6667.9|6678|6668|6677.7|6667.7|0
1618866420000|2021-04-19 21:07:00|6677.5|6667.5|6677.5|6667.5|6677.5|6667.5|6677.5|6667.5|0
1618866590000|2021-04-19 21:09:50|6677.4|6667.4|6677|6667|6677.4|6667.4|6677|6667|0
1618866610000|2021-04-19 21:10:10|6676.9|6666.9|6677|6667|6677|6667|6676.5|6666.5|0
1618866620000|2021-04-19 21:10:20|6677.2|6667.2|6677|6667|6677.5|6667.5|6677|6667|0
1618866630000|2021-04-19 21:10:30|6677.2|6667.2|6677.5|6667.5|6677.5|6667.5|6677.2|6667.2|0
1618866640000|2021-04-19 21:10:40|6677.4|6667.4|6679.5|6669.5|6679.5|6670.7|6674.5|6667|0
1618866650000|2021-04-19 21:10:50|6678.9|6668.9|6677.5|6667.5|6679.5|6669.5|6677.2|6667.2|0
1618866660000|2021-04-19 21:11:00|6677.7|6667.7|6678.5|6668.5|6678.5|6668.5|6677.7|6667.7|0
1618866810000|2021-04-19 21:13:30|6677.5|6667.5|6677.5|6667.5|6677.5|6667.5|6677.5|6667.5|0
1618867180000|2021-04-19 21:19:40|6674.3|6670.3|6677.5|6667.5|6677.5|6670.3|6674|6667.5|0
1618867190000|2021-04-19 21:19:50|6677|6667|6677|6667|6677|6667|6676.8|6666.8|0
1618867200000|2021-04-19 21:20:00|6676.8|6666.8|6677|6667|6677|6667|6675.6|6665.6|0
1618867460000|2021-04-19 21:24:20|6674.3|6670.3|6675|6671|6675|6671|6674.3|6670.3|0
1618867470000|2021-04-19 21:24:30|6678|6668|6677|6667|6678|6668|6677|6667|2
1618867680000|2021-04-19 21:28:00|6676.5|6666.5|6676.5|6666.5|6676.5|6666.5|6676.5|6666.5|0
1618867690000|2021-04-19 21:28:10|6676.6|6666.6|6677.5|6667.5|6677.5|6667.5|6676.6|6666.6|0
1618867710000|2021-04-19 21:28:30|6674.6|6670.6|6675.3|6671.3|6675.3|6671.3|6674.6|6670.6|0
1618867750000|2021-04-19 21:29:10|||||||||1
1618867790000|2021-04-19 21:29:50|||||||||1
1618867850000|2021-04-19 21:30:50|6676.7|6673.9|6678|6668|6678|6673.9|6676.7|6668|4
1618867910000|2021-04-19 21:31:50|||||||||1
1618867970000|2021-04-19 21:32:50|||||||||1
1618868150000|2021-04-19 21:35:50|||||||||1
1618868210000|2021-04-19 21:36:50|||||||||1
1618868270000|2021-04-19 21:37:50|||||||||1
1618868320000|2021-04-19 21:38:40|6677.5|6667.5|6677.5|6667.5|6677.5|6667.5|6677.5|6667.5|0
1618868330000|2021-04-19 21:38:50|6674|6670|6678.5|6668.5|6678.5|6670|6674|6667.1|0
1618868450000|2021-04-19 21:40:50|||||||||1
1618868570000|2021-04-19 21:42:50|||||||||1
1618868630000|2021-04-19 21:43:50|||||||||1
1618868690000|2021-04-19 21:44:50|||||||||1
1618868750000|2021-04-19 21:45:50|||||||||1
1618868810000|2021-04-19 21:46:50|||||||||1
1618868870000|2021-04-19 21:47:50|||||||||1
1618868940000|2021-04-19 21:49:00|||||||||1
1618869000000|2021-04-19 21:50:00|||||||||1
1618869070000|2021-04-19 21:51:10|6678.4|6668.4|6678.4|6668.4|6678.4|6668.4|6678.4|6668.4|0
1618869170000|2021-04-19 21:52:50|||||||||1
1618869210000|2021-04-19 21:53:30|6675.3|6671.3|6676.9|6666.9|6676.9|6671.3|6674.9|6666.9|0
1618869220000|2021-04-19 21:53:40|6676.8|6666.8|6677.4|6667.4|6677.4|6667.4|6675.9|6665.9|1
1618869260000|2021-04-19 21:54:20|6677.3|6667.3|6676.9|6666.9|6677.3|6667.3|6676.9|6666.9|0
1618869290000|2021-04-19 21:54:50|||||||||1
1618869350000|2021-04-19 21:55:50|||||||||1
1618869420000|2021-04-19 21:57:00|||||||||1
1618869510000|2021-04-19 21:58:30|6676.3|6666.3|6676.4|6666.4|6676.4|6666.4|6676.3|6666.3|0
1618869520000|2021-04-19 21:58:40|6676.3|6666.3|6675.4|6665.4|6676.3|6666.3|6675.4|6665.4|0
1618869530000|2021-04-19 21:58:50|||||||||1
1618869540000|2021-04-19 21:59:00|6675.3|6665.3|6675.4|6665.4|6675.4|6665.4|6675.3|6665.3|0
1618876800000|2021-04-20 00:00:00|6679.2|6676.4|6680.3|6677.5|6682.8|6678.7|6677|6671.3|90
1618876810000|2021-04-20 00:00:10|6680.8|6678|6681.8|6679|6682.2|6679.4|6680.7|6677.9|5
1618876820000|2021-04-20 00:00:20|6681.5|6678.7|6680.3|6677.5|6681.7|6678.9|6680.2|6677.4|6
1618876830000|2021-04-20 00:00:30|6680|6677.2|6679.7|6676.9|6680|6677.2|6679.5|6676.7|5
1618876840000|2021-04-20 00:00:40|6679|6676.2|6680.2|6677.4|6680.2|6677.4|6679|6676.2|8
1618876850000|2021-04-20 00:00:50|6680|6677.2|6680.8|6678|6680.8|6678|6680|6677.2|2
1618876860000|2021-04-20 00:01:00|6680.7|6677.9|6678.2|6675.4|6680.7|6677.9|6678|6675.2|8
1618876870000|2021-04-20 00:01:10|6678|6675.2|6678.7|6675.9|6679.2|6676.4|6678|6675.2|4
1618876880000|2021-04-20 00:01:20|6679.2|6676.4|6678.7|6675.9|6679.2|6676.4|6678|6675.1|2
1618876910000|2021-04-20 00:01:50|6678|6675.2|6677.7|6674.9|6678.7|6675.9|6677|6674.2|5
1618876920000|2021-04-20 00:02:00|6678|6675.2|6675.2|6672.4|6678.7|6675.9|6675.2|6672.4|7
1618876930000|2021-04-20 00:02:10|6675.7|6672.9|6676|6673.2|6676.2|6673.4|6675.7|6672.9|1
1618876940000|2021-04-20 00:02:20|6676.2|6673.4|6676.2|6673.4|6676.2|6673.4|6676|6673.2|1
1618876950000|2021-04-20 00:02:30|6676.3|6673.5|6677.7|6674.9|6677.7|6674.9|6676.3|6673.5|0
1618876960000|2021-04-20 00:02:40|6677.4|6674.6|6677.7|6674.9|6678.1|6674.9|6676.7|6673.9|0
1618876970000|2021-04-20 00:02:50|6678.2|6675.4|6678.3|6675.5|6678.3|6675.5|6678.2|6675.4|0
1618876980000|2021-04-20 00:03:00|6678.2|6675.4|6678.2|6675.4|6678.3|6675.5|6678|6675.2|1
1618876990000|2021-04-20 00:03:10|6678.5|6675.7|6678.7|6675.9|6678.7|6675.9|6678.2|6675.4|1
1618877020000|2021-04-20 00:03:40|6678.2|6675.4|6677|6674.2|6678.2|6675.4|6677|6674.2|2
1618877040000|2021-04-20 00:04:00|6676.9|6674.1|6675.5|6672.7|6677|6674.2|6675.5|6672.7|1
1618877050000|2021-04-20 00:04:10|6675.2|6672.4|6675.2|6672.4|6675.2|6672.4|6675.2|6672.4|0
1618877060000|2021-04-20 00:04:20|6675.3|6672.5|6675.3|6672.5|6675.3|6672.5|6675.3|6672.5|2
1618877070000|2021-04-20 00:04:30|6676.7|6673.9|6676.7|6673.9|6676.7|6673.9|6676.7|6673.9|0
1618877080000|2021-04-20 00:04:40|6677|6674.2|6677|6674.2|6677|6674.2|6677|6674.2|0
1618877090000|2021-04-20 00:04:50|6676.7|6673.9|6677|6674.2|6677|6674.2|6676.7|6673.9|1
1618877110000|2021-04-20 00:05:10|6676.7|6673.9|6676.7|6673.9|6676.7|6673.9|6676.7|6673.9|1
1618877120000|2021-04-20 00:05:20|6675.9|6673.1|6675.7|6672.9|6675.9|6673.1|6675|6672.2|9
1618877140000|2021-04-20 00:05:40|6677.2|6674.4|6677.2|6674.4|6677.7|6674.9|6677.2|6674.4|15
1618877150000|2021-04-20 00:05:50|||||||||6
1618877160000|2021-04-20 00:06:00|6677.7|6674.9|6677.7|6674.9|6677.7|6674.9|6677.7|6674.9|1
1618877180000|2021-04-20 00:06:20|6677.2|6674.4|6677.3|6674.5|6677.7|6674.9|6677.2|6674.4|0
1618877190000|2021-04-20 00:06:30|6677.7|6674.9|6677.7|6674.9|6677.7|6674.9|6677.7|6674.9|0
1618877200000|2021-04-20 00:06:40|6678|6675.2|6678.7|6675.9|6678.7|6675.9|6678|6675.2|1
1618877210000|2021-04-20 00:06:50|6678.8|6676|6679.2|6676.4|6679.2|6676.4|6678.8|6676|4
1618877220000|2021-04-20 00:07:00|6679.3|6676.5|6679.7|6676.9|6679.7|6676.9|6679.3|6676.5|2
1618877230000|2021-04-20 00:07:10|6679.5|6676.7|6679.7|6676.9|6679.7|6676.9|6679.2|6676.4|0
1618877240000|2021-04-20 00:07:20|6679.5|6676.7|6679.7|6676.9|6679.7|6676.9|6679.2|6676.4|1
1618877270000|2021-04-20 00:07:50|||||||||1
1618877280000|2021-04-20 00:08:00|||||||||2
1618877320000|2021-04-20 00:08:40|6679|6676.2|6678|6675.2|6679|6676.2|6678|6675.2|2
1618877330000|2021-04-20 00:08:50|6677.5|6674.7|6678|6675.2|6678|6675.2|6677.5|6674.7|0
1618877340000|2021-04-20 00:09:00|6677|6674.2|6676|6673.2|6677|6674.2|6676|6673.2|6
1618877380000|2021-04-20 00:09:40|6675.2|6672.4|6675|6672.2|6675.2|6672.4|6675|6672.2|3
1618877390000|2021-04-20 00:09:50|6676.1|6672.1|6676.2|6673.4|6676.2|6673.4|6675.7|6672.1|4
1618877400000|2021-04-20 00:10:00|6676|6673.2|6676|6673.2|6677|6674.2|6676|6673.2|5
1618877460000|2021-04-20 00:11:00|6676.3|6673.5|6677.7|6674.9|6677.7|6674.9|6676.3|6673.5|2
1618877480000|2021-04-20 00:11:20|6677.8|6675|6678.7|6675.9|6678.7|6675.9|6677.8|6675|100
1618877490000|2021-04-20 00:11:30|6678.2|6675.4|6678.7|6675.9|6678.7|6675.9|6678.2|6675.4|0
1618877500000|2021-04-20 00:11:40|6679.3|6676.5|6680|6677.2|6680.8|6678|6679.3|6676.4|214
1618877510000|2021-04-20 00:11:50|6679.3|6676.5|6678.5|6675.7|6679.5|6676.7|6678.5|6675.7|5
1618877520000|2021-04-20 00:12:00|6678.6|6675.8|6679.3|6676.5|6679.3|6676.5|6678.6|6675.8|7
1618877530000|2021-04-20 00:12:10|6679.5|6676.7|6680|6677.2|6680|6677.2|6679.5|6676.7|0
1618877540000|2021-04-20 00:12:20|6679.8|6677|6680|6677.2|6680|6677.2|6679.8|6677|1
1618877550000|2021-04-20 00:12:30|6680.3|6677.5|6680.3|6677.5|6680.3|6677.5|6680.3|6677.5|1
1618877560000|2021-04-20 00:12:40|6679.5|6676.7|6680|6677.2|6680|6677.2|6679.5|6676.7|0
1618877570000|2021-04-20 00:12:50|6679.8|6677|6678.7|6675.9|6679.8|6677|6678.7|6675.9|3
1618877580000|2021-04-20 00:13:00|6678.3|6675.5|6678.3|6675.5|6678.3|6675.5|6678.3|6675.5|0
1618877610000|2021-04-20 00:13:30|6677.8|6675|6678.3|6675.5|6678.3|6675.5|6677.8|6675|0
1618877630000|2021-04-20 00:13:50|6677.8|6675|6677|6674.2|6677.8|6675|6676.3|6673.5|2
1618877640000|2021-04-20 00:14:00|6677.5|6674.7|6677.5|6674.7|6678|6675.2|6677.5|6674.7|0
1618877650000|2021-04-20 00:14:10|6676.3|6673.5|6677|6674.2|6677|6674.2|6676.3|6673.5|5
1618877670000|2021-04-20 00:14:30|6676.8|6674|6675.3|6672.5|6676.8|6674|6675.3|6672.5|9
1618877690000|2021-04-20 00:14:50|||||||||2
1618877700000|2021-04-20 00:15:00|6675.4|6672.6|6675.9|6673.1|6675.9|6673.1|6675.4|6672.6|1
1618877710000|2021-04-20 00:15:10|6676.4|6673.6|6676.9|6674.1|6677.4|6674.1|6676.3|6673.4|1
1618877730000|2021-04-20 00:15:30|6676.8|6674|6675.3|6672.5|6676.8|6674|6675.3|6672.5|3
1618877820000|2021-04-20 00:17:00|6675.4|6672.6|6675.8|6673|6676.4|6673.3|6675.3|6672|0
1618877830000|2021-04-20 00:17:10|6675.9|6671.9|6675.3|6672.5|6676.4|6673|6675.3|6671.9|0
1618877870000|2021-04-20 00:17:50|6675.8|6673|6675.8|6673|6675.8|6673|6675.8|6673|0
1618877880000|2021-04-20 00:18:00|6675.9|6673.1|6675.3|6672.5|6675.9|6673.1|6675.3|6672.5|2
1618877890000|2021-04-20 00:18:10|6674.8|6672|6673.3|6670.5|6675.3|6672.5|6673.3|6670.5|5
1618877900000|2021-04-20 00:18:20|6673.4|6670.6|6673.3|6670.5|6673.4|6670.6|6673.3|6670.5|2
1618877920000|2021-04-20 00:18:40|||||||||1
1618877930000|2021-04-20 00:18:50|6672.8|6670|6672.3|6669.5|6672.8|6670|6672|6668.7|32
1618877940000|2021-04-20 00:19:00|6672.1|6669.3|6672|6669.2|6672.3|6669.5|6672|6669.2|5
1618877970000|2021-04-20 00:19:30|6672.1|6669.3|6672.1|6669.3|6672.1|6669.3|6672.1|6669.3|1
1618877980000|2021-04-20 00:19:40|6672.3|6669.5|6672.6|6669.8|6672.6|6669.8|6672.1|6669.3|1
1618877990000|2021-04-20 00:19:50|6672.8|6670|6672.3|6669.5|6672.8|6670|6672.3|6669.5|0
1618878040000|2021-04-20 00:20:40|6672.4|6669.6|6673.4|6670.6|6674.3|6671.5|6672.4|6669.6|4
1618878050000|2021-04-20 00:20:50|6673.6|6670.8|6673.3|6670.5|6674.4|6671.5|6673.3|6670.4|1
1618878070000|2021-04-20 00:21:10|6673.4|6670.6|6673.6|6670.8|6673.6|6670.8|6673.4|6670.6|9
1618878080000|2021-04-20 00:21:20|6673.9|6671.1|6673.3|6670.5|6673.9|6671.1|6673.3|6670.5|1
1618878140000|2021-04-20 00:22:20|6673.6|6670.8|6673.4|6670.6|6674.3|6671.5|6673.4|6670.6|0
1618878150000|2021-04-20 00:22:30|6673.6|6670.8|6674.3|6671.5|6674.3|6671.5|6673.6|6670.8|0
1618878170000|2021-04-20 00:22:50|6673.4|6670.6|6673.3|6670.5|6673.4|6670.6|6673.3|6670.5|0
1618878210000|2021-04-20 00:23:30|6673.1|6670.3|6672.3|6669.5|6673.1|6670.3|6672.3|6669.5|0
1618878230000|2021-04-20 00:23:50|6672.8|6670|6672.8|6670|6672.8|6670|6672.8|6670|0
1618878240000|2021-04-20 00:24:00|6673.1|6670.3|6673.3|6670.5|6673.3|6670.5|6673.1|6670.3|1
1618878260000|2021-04-20 00:24:20|6672.6|6669.8|6672.3|6669.5|6672.6|6669.8|6672.3|6669.5|1
1618878280000|2021-04-20 00:24:40|6672.8|6670|6673.3|6670.5|6673.7|6670.5|6672.3|6669|3
1618878290000|2021-04-20 00:24:50|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|1
1618878360000|2021-04-20 00:26:00|6672.4|6669.6|6672.9|6670.1|6672.9|6670.1|6672.4|6669.6|0
1618878370000|2021-04-20 00:26:10|6673.3|6670.5|6673.3|6670.5|6673.3|6670.5|6673.3|6670.5|0
1618878400000|2021-04-20 00:26:40|6673.4|6670.6|6673.4|6670.6|6674|6671.2|6672.4|6669.6|10
1618878410000|2021-04-20 00:26:50|6674.4|6671.6|6673.4|6670.6|6674.4|6671.6|6673.4|6670.6|3
1618878420000|2021-04-20 00:27:00|6673.3|6670.5|6673.3|6670.5|6673.3|6670.5|6673.3|6670.5|1
1618878430000|2021-04-20 00:27:10|6674|6670|6673.9|6671.1|6674|6671.1|6673.3|6670|1
1618878450000|2021-04-20 00:27:30|6674.3|6671.5|6673.3|6670.5|6674.3|6671.5|6673.3|6670.5|1
1618878480000|2021-04-20 00:28:00|6673|6670.2|6673|6670.2|6673|6670.2|6673|6670.2|5
1618878490000|2021-04-20 00:28:10|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|0
1618878580000|2021-04-20 00:29:40|6672.8|6670|6672.6|6669.8|6672.8|6670|6672.4|6669.6|0
1618878590000|2021-04-20 00:29:50|6672.8|6670|6672.3|6669.5|6672.8|6670|6672.3|6669.5|0
1618878600000|2021-04-20 00:30:00|6672.4|6669.6|6672.8|6670|6672.8|6670|6672.3|6669.5|0
1618878630000|2021-04-20 00:30:30|6673.1|6670.3|6673.1|6670.3|6673.1|6670.3|6673.1|6670.3|1
1618878640000|2021-04-20 00:30:40|6673.8|6671|6674.4|6671.6|6674.4|6671.6|6673.8|6671|1
1618878650000|2021-04-20 00:30:50|6675.3|6672.5|6675.3|6672.5|6675.3|6672.5|6675.3|6672.5|0
1618878660000|2021-04-20 00:31:00|6674.9|6672.1|6674.9|6672.1|6674.9|6672.1|6674.3|6671.5|1
1618878720000|2021-04-20 00:32:00|6675.1|6672.3|6675.3|6672.5|6675.9|6673.1|6675.1|6672.3|0
1618878730000|2021-04-20 00:32:10|6676.3|6673.5|6676.3|6673.5|6676.3|6673.5|6676.3|6673.5|0
1618878780000|2021-04-20 00:33:00|6675.3|6672.5|6675.3|6672.5|6675.3|6672.5|6675.3|6672.5|5
1618878790000|2021-04-20 00:33:10|6676.3|6673.5|6676.3|6673.5|6677.3|6674.5|6676.3|6673.5|1
1618878800000|2021-04-20 00:33:20|6676.6|6673.8|6675.3|6672.5|6677.3|6674.5|6675.3|6672.5|0
1618878810000|2021-04-20 00:33:30|6676.3|6673.5|6676.3|6673.5|6676.3|6673.5|6676.3|6673.5|0
1618878820000|2021-04-20 00:33:40|6676|6673.2|6676|6673.2|6676|6673.2|6676|6673.2|5
1618878830000|2021-04-20 00:33:50|6676.3|6673.5|6676.3|6673.5|6677.3|6674.5|6676.3|6673.5|0
1618878860000|2021-04-20 00:34:20|||||||||1
1618878870000|2021-04-20 00:34:30|6675.4|6672.6|6676.3|6673.5|6676.3|6673.5|6675.4|6672.6|0
1618878890000|2021-04-20 00:34:50|||||||||1
1618878900000|2021-04-20 00:35:00|||||||||14
1618878910000|2021-04-20 00:35:10|6676|6673.2|6675.3|6672.5|6676|6673.2|6675.3|6672.5|0
1618878970000|2021-04-20 00:36:10|6675.4|6672.6|6675.3|6672.5|6675.8|6673|6675.3|6672.5|0
1618879020000|2021-04-20 00:37:00|||||||||5
1618879070000|2021-04-20 00:37:50|6675.1|6672.3|6674.8|6672|6675.1|6672.3|6674.8|6672|1
1618879080000|2021-04-20 00:38:00|||||||||1
1618879130000|2021-04-20 00:38:50|6674.9|6672.1|6674.9|6672.1|6674.9|6672.1|6674.9|6672.1|72
1618879190000|2021-04-20 00:39:50|||||||||1
1618879210000|2021-04-20 00:40:10|6675.3|6672.5|6675.3|6672.5|6675.3|6672.5|6675.3|6672.5|0
1618879240000|2021-04-20 00:40:40|6674.8|6672|6674.8|6672|6674.8|6672|6674.8|6672|0
1618879250000|2021-04-20 00:40:50|6674.9|6672.1|6675.3|6672.5|6675.3|6672.5|6674.9|6672.1|0
1618879270000|2021-04-20 00:41:10|6675.8|6673|6676.3|6673.5|6676.3|6673.5|6675.4|6672.6|0
1618879320000|2021-04-20 00:42:00|6675.3|6672.5|6675.3|6672.5|6675.3|6672.5|6675.3|6672.5|1
1618879330000|2021-04-20 00:42:10|6675.8|6673|6676.3|6673.5|6676.8|6674|6675.8|6673|2
1618879390000|2021-04-20 00:43:10|6677.3|6674.5|6676.3|6673.5|6677.3|6674.5|6676.3|6673.5|4
1618879460000|2021-04-20 00:44:20|6677.6|6674.8|6677.4|6674.6|6677.6|6674.8|6677.4|6674.6|2
1618879480000|2021-04-20 00:44:40|6676.8|6674|6676.4|6673.6|6676.8|6674|6676.3|6673.5|5
1618879490000|2021-04-20 00:44:50|||||||||1
1618879500000|2021-04-20 00:45:00|6676.3|6673.5|6676.3|6673.5|6676.3|6673.5|6676.3|6673.5|1
1618879550000|2021-04-20 00:45:50|6676.4|6673.6|6676.6|6673.8|6676.6|6673.8|6676.4|6673.6|2
1618879560000|2021-04-20 00:46:00|6677.3|6674.5|6677.3|6674.5|6677.4|6674.6|6677.3|6674.5|1
1618879610000|2021-04-20 00:46:50|6677.4|6674.6|6677.3|6674.5|6677.4|6674.6|6677.3|6674.5|2
1618879620000|2021-04-20 00:47:00|6677.4|6674.6|6677.3|6674.5|6678.4|6675.6|6677.3|6674.5|3
1618879630000|2021-04-20 00:47:10|6678.4|6674.4|6677.3|6674.5|6678.4|6675.5|6677.3|6674.4|0
1618879690000|2021-04-20 00:48:10|6677.9|6675.1|6678.3|6675.5|6678.9|6676.1|6677.9|6675.1|3
1618879740000|2021-04-20 00:49:00|6678.4|6675.6|6680.3|6677.5|6680.3|6677.5|6678.4|6675.6|2
1618879750000|2021-04-20 00:49:10|6680.4|6677.6|6680.4|6677.6|6680.4|6677.6|6680.4|6677.6|0
1618879760000|2021-04-20 00:49:20|6681.4|6678.6|6680.6|6677.8|6681.4|6678.6|6680.6|6677.8|2
1618879770000|2021-04-20 00:49:30|6680.9|6678.1|6680.3|6677.5|6680.9|6678.1|6680.3|6677.5|0
1618879780000|2021-04-20 00:49:40|6681|6678.2|6681.4|6678.6|6681.4|6678.6|6681|6678.2|1
1618879790000|2021-04-20 00:49:50|6681.3|6678.5|6681.3|6678.5|6681.3|6678.5|6681.3|6678.5|0
1618879800000|2021-04-20 00:50:00|6680.9|6678.1|6681.3|6678.5|6681.4|6678.6|6680.9|6678.1|1
1618879810000|2021-04-20 00:50:10|6681.4|6678.6|6681.4|6678.6|6681.4|6678.6|6681.4|6678.6|0
1618879830000|2021-04-20 00:50:30|||||||||1
1618879840000|2021-04-20 00:50:40|6681.8|6679|6684.4|6681.6|6684.4|6681.6|6681.8|6679|8
1618879850000|2021-04-20 00:50:50|6684|6681.2|6683.9|6681.1|6684|6681.2|6683.9|6681.1|8
1618879860000|2021-04-20 00:51:00|6683.5|6680.7|6683.4|6680.6|6683.5|6680.7|6683.4|6680.6|8
1618879870000|2021-04-20 00:51:10|6683.9|6681.1|6683.9|6681.1|6683.9|6681.1|6683.9|6681.1|1
1618879880000|2021-04-20 00:51:20|6683.5|6680.7|6683.3|6680.5|6683.5|6680.7|6683.3|6680.5|2
1618879900000|2021-04-20 00:51:40|6683.2|6680.4|6683.2|6680.4|6683.2|6680.4|6683.2|6680.4|0
1618879920000|2021-04-20 00:52:00|||||||||1
1618879940000|2021-04-20 00:52:20|6684.4|6681.6|6684.2|6681.4|6684.9|6682.1|6684.2|6681.4|5
1618879950000|2021-04-20 00:52:30|6683.9|6681.1|6683.2|6680.4|6684.2|6681.4|6683.2|6680.4|1
1618879960000|2021-04-20 00:52:40|6683.1|6680.3|6682.7|6679.9|6683.1|6680.3|6682.7|6679.9|0
1618879980000|2021-04-20 00:53:00|6682.4|6679.6|6682.4|6679.6|6682.4|6679.6|6682.4|6679.6|1
1618880010000|2021-04-20 00:53:30|6682.5|6679.7|6683.2|6680.4|6684.2|6681.4|6682.5|6679.7|9
1618880040000|2021-04-20 00:54:00|6683.4|6680.6|6683.2|6680.4|6683.4|6680.6|6683.2|6680.4|1
1618880050000|2021-04-20 00:54:10|6682.7|6679.9|6682.9|6680.1|6682.9|6680.1|6682.4|6679.6|1
1618880100000|2021-04-20 00:55:00|6683.2|6680.4|6683.2|6680.4|6683.2|6680.4|6683.2|6680.4|0
1618880130000|2021-04-20 00:55:30|6683.4|6680.6|6683.2|6680.4|6683.4|6680.6|6683.2|6680.4|2
1618880150000|2021-04-20 00:55:50|6683.5|6680.7|6683.9|6681.1|6683.9|6681.1|6683.5|6680.7|8
1618880160000|2021-04-20 00:56:00|6683.5|6680.7|6683.5|6680.7|6683.5|6680.7|6683.2|6680.4|0
1618880180000|2021-04-20 00:56:20|6682.4|6679.6|6682.4|6679.6|6682.4|6679.6|6682.4|6679.6|5
1618880200000|2021-04-20 00:56:40|6681.9|6679.1|6682.5|6679.7|6682.5|6679.7|6681.9|6679.1|11
1618880220000|2021-04-20 00:57:00|6682.9|6680.1|6684.4|6681.6|6684.4|6681.6|6682.9|6680.1|11
1618880230000|2021-04-20 00:57:10|6684.5|6681.7|6684.9|6682.1|6684.9|6682.1|6684.5|6681.7|1
1618880280000|2021-04-20 00:58:00|6684.4|6681.6|6684.5|6681.7|6684.9|6682.1|6684.4|6681.6|1
1618880290000|2021-04-20 00:58:10|6684.9|6682.1|6684.9|6682.1|6684.9|6682.1|6684.9|6682.1|0
1618880310000|2021-04-20 00:58:30|6685.2|6682.4|6685.2|6682.4|6685.2|6682.4|6685.2|6682.4|0
1618880320000|2021-04-20 00:58:40|6684.5|6681.7|6684.5|6681.7|6684.5|6681.7|6684.5|6681.7|0
1618880330000|2021-04-20 00:58:50|6684.4|6681.6|6684.5|6681.7|6684.5|6681.7|6684.4|6681.6|1
1618880340000|2021-04-20 00:59:00|6684.9|6682.1|6684.9|6682.1|6684.9|6682.1|6684.9|6682.1|0
1618880350000|2021-04-20 00:59:10|6684.4|6681.6|6684.4|6681.6|6684.4|6681.6|6684.4|6681.6|1
1618880370000|2021-04-20 00:59:30|6684|6681.2|6684|6681.2|6684|6681.2|6684|6681.2|0
1618880380000|2021-04-20 00:59:40|6683.3|6680.5|6682.4|6679.6|6683.3|6680.5|6682.4|6679.6|11
1618880390000|2021-04-20 00:59:50|6681.9|6679.1|6682.5|6679.7|6682.5|6679.7|6681.9|6679.1|0
1618880400000|2021-04-20 01:00:00|6682.4|6679.6|6680.7|6677.9|6682.5|6679.7|6680.7|6677.9|34
1618880410000|2021-04-20 01:00:10|6680.2|6677.4|6680.4|6677.6|6680.9|6678.1|6680.2|6677.4|2
1618880420000|2021-04-20 01:00:20|||||||||1
1618880430000|2021-04-20 01:00:30|6680.7|6677.9|6680.4|6677.6|6681.4|6678.6|6680.4|6677.6|5
1618880440000|2021-04-20 01:00:40|6680.2|6677.4|6679.9|6677.1|6680.2|6677.4|6679.9|6677.1|0
1618880450000|2021-04-20 01:00:50|6680.4|6677.6|6680.4|6677.6|6680.4|6677.6|6680.4|6677.6|0
1618880460000|2021-04-20 01:01:00|6680.2|6677.4|6678.4|6675.6|6680.2|6677.4|6678.2|6675.4|24
1618880520000|2021-04-20 01:02:00|6678.5|6675.7|6678.5|6675.7|6678.5|6675.7|6678.2|6675.4|4
1618880530000|2021-04-20 01:02:10|6678.4|6675.6|6678.2|6675.4|6678.4|6675.6|6678.2|6675.4|0
1618880540000|2021-04-20 01:02:20|6678.4|6675.6|6679.2|6676.4|6679.9|6677.1|6678.2|6675.4|4
1618880550000|2021-04-20 01:02:30|6679.5|6676.7|6680.4|6677.6|6680.4|6677.6|6679.4|6676.6|4
1618880560000|2021-04-20 01:02:40|6679.4|6676.6|6680.2|6677.4|6680.4|6677.6|6679.4|6676.6|21
1618880570000|2021-04-20 01:02:50|6679.4|6676.6|6679.6|6676.8|6679.9|6677.1|6679.4|6676.6|0
1618880580000|2021-04-20 01:03:00|6679.2|6676.4|6679.4|6676.6|6679.5|6676.7|6679.2|6676.4|0
1618880590000|2021-04-20 01:03:10|6679.2|6676.4|6679.2|6676.4|6679.2|6676.4|6679.2|6676.4|1
1618880600000|2021-04-20 01:03:20|6679.7|6676.9|6679.7|6676.9|6679.7|6676.9|6679.7|6676.9|0
1618880610000|2021-04-20 01:03:30|6679.4|6676.6|6679.4|6676.6|6679.9|6677.1|6679.2|6676.4|2
1618880620000|2021-04-20 01:03:40|6679.2|6676.4|6679.2|6676.4|6679.2|6676.4|6679.2|6676.4|0
1618880640000|2021-04-20 01:04:00|6679.5|6676.7|6681.9|6679.1|6681.9|6679.1|6679.5|6676.7|1
1618880650000|2021-04-20 01:04:10|6681.7|6678.9|6681.5|6678.7|6682|6679.2|6681.5|6678.7|2
1618880660000|2021-04-20 01:04:20|6681.7|6678.9|6683.2|6680.4|6683.2|6680.4|6681.7|6678.9|1
1618880670000|2021-04-20 01:04:30|6682.5|6679.7|6681.9|6679.1|6682.5|6679.7|6681.9|6679.1|0
1618880690000|2021-04-20 01:04:50|6682.6|6678.6|6681.9|6679.1|6682.6|6679.1|6681.9|6678.6|0
1618880720000|2021-04-20 01:05:20|6683|6679|6682.5|6679.7|6683|6679.7|6682.2|6679|0
1618880740000|2021-04-20 01:05:40|6682.2|6679.4|6682.2|6679.4|6682.2|6679.4|6682.2|6679.4|0
1618880750000|2021-04-20 01:05:50|6682.4|6679.6|6682.2|6679.4|6682.4|6679.6|6682.2|6679.4|0
1618880770000|2021-04-20 01:06:10|6682.4|6679.6|6682.5|6679.7|6682.5|6679.7|6682.4|6679.6|0
1618880790000|2021-04-20 01:06:30|6681.9|6679.1|6681.9|6679.1|6681.9|6679.1|6681.9|6679.1|0
1618880810000|2021-04-20 01:06:50|6682.5|6679.7|6681.9|6679.1|6682.5|6679.7|6681.9|6679.1|0
1618880850000|2021-04-20 01:07:30|6681.5|6678.7|6681.9|6679.1|6681.9|6679.1|6681.5|6678.7|1
1618880860000|2021-04-20 01:07:40|6682.2|6679.4|6682.5|6679.7|6682.5|6679.7|6682.2|6679.4|0
1618880870000|2021-04-20 01:07:50|6682.4|6679.6|6682.5|6679.7|6682.5|6679.7|6682.4|6679.6|1
1618880880000|2021-04-20 01:08:00|6681.5|6678.7|6681.5|6678.7|6681.5|6678.7|6681.5|6678.7|21
1618880890000|2021-04-20 01:08:10|6681.9|6679.1|6682.4|6679.6|6682.4|6679.6|6681.5|6678.7|5
1618880900000|2021-04-20 01:08:20|6681.5|6678.7|6681.5|6678.7|6681.5|6678.7|6681.5|6678.7|0
1618880930000|2021-04-20 01:08:50|6680.8|6678|6680.2|6677.4|6680.8|6678|6680.2|6677.4|5
1618880940000|2021-04-20 01:09:00|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|0
1618880960000|2021-04-20 01:09:20|6679.2|6676.4|6679.2|6676.4|6679.2|6676.4|6679.2|6676.4|0
1618880970000|2021-04-20 01:09:30|6678.9|6676.1|6678.9|6676.1|6678.9|6676.1|6678.9|6676.1|0
1618880980000|2021-04-20 01:09:40|6679|6676.2|6679.5|6676.7|6679.5|6676.7|6678.9|6676.1|1
1618881000000|2021-04-20 01:10:00|6680.4|6677.6|6679.9|6677.1|6680.4|6677.6|6679.9|6677.1|50
1618881010000|2021-04-20 01:10:10|6679.5|6676.7|6679.5|6676.7|6679.5|6676.7|6679.5|6676.7|0
1618881020000|2021-04-20 01:10:20|6679.2|6676.4|6678.7|6675.9|6679.2|6676.4|6678.7|6675.9|0
1618881030000|2021-04-20 01:10:30|6678.9|6676.1|6678.9|6676.1|6678.9|6676.1|6678.9|6676.1|51
1618881040000|2021-04-20 01:10:40|6679.4|6676.6|6679.4|6676.6|6679.4|6676.6|6679.2|6676.4|0
1618881070000|2021-04-20 01:11:10|6678.9|6676.1|6679.2|6676.4|6679.2|6676.4|6678.9|6676.1|0
1618881080000|2021-04-20 01:11:20|6678.9|6676.1|6677.9|6675.1|6678.9|6676.1|6677.9|6675.1|3
1618881090000|2021-04-20 01:11:30|6678.2|6675.4|6677.9|6675.1|6678.9|6676.1|6677.9|6675.1|1
1618881100000|2021-04-20 01:11:40|6678.2|6675.4|6678.2|6675.4|6678.2|6675.4|6678.2|6675.4|0
1618881110000|2021-04-20 01:11:50|6678|6675.2|6677.2|6674.4|6678.4|6675.6|6677.2|6674.4|1
1618881130000|2021-04-20 01:12:10|6676.4|6673.6|6676.4|6673.6|6676.4|6673.6|6676.2|6673.4|0
1618881140000|2021-04-20 01:12:20|6676.5|6673.7|6676.9|6674.1|6676.9|6674.1|6676.5|6673.7|0
1618881150000|2021-04-20 01:12:30|6677.2|6674.4|6677.2|6674.4|6677.2|6674.4|6677.2|6674.4|0
1618881180000|2021-04-20 01:13:00|6676.9|6674.1|6676.9|6674.1|6676.9|6674.1|6676.9|6674.1|0
1618881210000|2021-04-20 01:13:30|6677.2|6674.4|6677.2|6674.4|6677.2|6674.4|6677.2|6674.4|0
1618881220000|2021-04-20 01:13:40|6676.9|6674.1|6677.5|6674.7|6677.9|6675.1|6676.9|6674.1|0
1618881230000|2021-04-20 01:13:50|6677.4|6674.6|6677.5|6674.7|6677.5|6674.7|6677.4|6674.6|0
1618881240000|2021-04-20 01:14:00|6678.5|6675.7|6678.5|6675.7|6678.5|6675.7|6678.4|6675.6|0
1618881260000|2021-04-20 01:14:20|6679|6676.2|6679.5|6676.7|6679.5|6676.7|6679|6676.2|10
1618881270000|2021-04-20 01:14:30|6680.5|6677.7|6680.5|6677.7|6680.5|6677.7|6680.5|6677.7|0
1618881290000|2021-04-20 01:14:50|6680.4|6677.6|6680.4|6677.6|6680.4|6677.6|6679.9|6677.1|1
1618881300000|2021-04-20 01:15:00|6680.2|6677.4|6680.4|6677.6|6680.4|6677.6|6679.9|6677.1|1
1618881310000|2021-04-20 01:15:10|6680.7|6677.9|6680.9|6678.1|6680.9|6678.1|6680.4|6677.6|14
1618881330000|2021-04-20 01:15:30|6680.5|6677.7|6680.5|6677.7|6680.5|6677.7|6680.5|6677.7|0
1618881390000|2021-04-20 01:16:30|6680.4|6677.6|6680.5|6677.7|6680.5|6677.7|6680.4|6677.6|0
1618881400000|2021-04-20 01:16:40|6681.5|6678.7|6681.5|6678.7|6681.5|6678.7|6681.5|6678.7|0
1618881410000|2021-04-20 01:16:50|6681.4|6678.6|6680.5|6677.7|6681.4|6678.6|6680.5|6677.7|0
1618881420000|2021-04-20 01:17:00|6681.4|6678.6|6680.5|6677.7|6681.4|6678.6|6680.4|6677.6|3
1618881440000|2021-04-20 01:17:20|||||||||10
1618881450000|2021-04-20 01:17:30|6680.4|6677.6|6678.5|6675.7|6680.4|6677.6|6678.5|6675.7|21
1618881470000|2021-04-20 01:17:50|6678.4|6675.6|6678.4|6675.6|6678.4|6675.6|6678.4|6675.6|0
1618881480000|2021-04-20 01:18:00|6678.2|6675.4|6677.4|6674.6|6678.2|6675.4|6677.4|6674.6|0
1618881490000|2021-04-20 01:18:10|6676.7|6673.9|6675.9|6673.1|6676.7|6673.9|6675.4|6672.6|15
1618881500000|2021-04-20 01:18:20|6675.4|6672.6|6675.2|6672.4|6675.4|6672.6|6674.4|6671.6|18
1618881510000|2021-04-20 01:18:30|6674.9|6672.1|6674.2|6671.4|6674.9|6672.1|6674.2|6671.4|1
1618881520000|2021-04-20 01:18:40|6674.4|6671.6|6674.9|6672.1|6674.9|6672.1|6674.2|6671.4|6
1618881530000|2021-04-20 01:18:50|6674.4|6671.6|6674.2|6671.4|6674.9|6672.1|6674.2|6671.4|6
1618881540000|2021-04-20 01:19:00|6674.9|6672.1|6674.5|6671.7|6674.9|6672.1|6674.4|6671.6|1
1618881550000|2021-04-20 01:19:10|6675|6671|6674.2|6671.4|6675|6671.4|6674.2|6671|0
1618881560000|2021-04-20 01:19:20|6673.7|6670.9|6673.7|6670.9|6673.7|6670.9|6673.7|6670.9|1
1618881570000|2021-04-20 01:19:30|6673.6|6670.8|6673.6|6670.8|6673.6|6670.8|6673.6|6670.8|1
1618881580000|2021-04-20 01:19:40|6673.2|6670.4|6673.2|6670.4|6673.2|6670.4|6673.2|6670.4|0
1618881600000|2021-04-20 01:20:00|6672.9|6670.1|6670|6667.2|6672.9|6670.1|6670|6667.2|17
1618881610000|2021-04-20 01:20:10|6669.5|6666.7|6669.4|6666.6|6669.7|6666.9|6668|6665.2|14
1618881620000|2021-04-20 01:20:20|6669.2|6666.4|6670.2|6667.4|6670.4|6667.6|6668.9|6666.1|10
1618881630000|2021-04-20 01:20:30|6669.9|6667.1|6669.5|6666.7|6669.9|6667.1|6669.4|6666.6|10
1618881640000|2021-04-20 01:20:40|6670.2|6667.4|6669.9|6667.1|6670.2|6667.4|6669.9|6667.1|3
1618881650000|2021-04-20 01:20:50|6670.2|6667.4|6669.9|6667.1|6670.2|6667.4|6669.4|6666.6|6
1618881660000|2021-04-20 01:21:00|6669.4|6666.6|6669.4|6666.6|6669.4|6666.6|6668.9|6666.1|10
1618881670000|2021-04-20 01:21:10|6670.2|6667.4|6669.5|6666.7|6670.2|6667.4|6669.4|6666.6|6
1618881680000|2021-04-20 01:21:20|6669.7|6666.9|6668.9|6666.1|6670.2|6667.4|6668.9|6666.1|2
1618881690000|2021-04-20 01:21:30|6669.2|6666.4|6667.9|6665.1|6669.4|6666.6|6667.9|6665.1|9
1618881700000|2021-04-20 01:21:40|6667.4|6664.6|6667.4|6664.6|6667.4|6664.6|6667.2|6664.4|26
1618881710000|2021-04-20 01:21:50|6666.4|6663.6|6666.4|6663.6|6667.4|6664.6|6666.4|6663.6|20
1618881720000|2021-04-20 01:22:00|6666.5|6663.7|6666.9|6664.1|6666.9|6664.1|6666.5|6663.7|3
1618881730000|2021-04-20 01:22:10|6667.4|6664.6|6667.5|6664.7|6667.5|6664.7|6667.4|6664.6|3
1618881740000|2021-04-20 01:22:20|6667.4|6664.6|6666.9|6664.1|6667.5|6664.7|6666.4|6663.6|9
1618881750000|2021-04-20 01:22:30|6666.4|6663.6|6666.4|6663.6|6666.9|6664.1|6666.4|6663.6|0
1618881760000|2021-04-20 01:22:40|6666.2|6663.4|6666.1|6663.3|6666.4|6663.6|6665.7|6662.9|9
1618881770000|2021-04-20 01:22:50|6666.2|6663.4|6665.9|6663.1|6666.2|6663.4|6665.7|6662.9|4
1618881780000|2021-04-20 01:23:00|6665.2|6662.4|6661.5|6658.7|6665.9|6663.1|6661.5|6658.7|51
1618881790000|2021-04-20 01:23:10|6661.4|6658.6|6661.5|6658.7|6661.5|6658.7|6661.4|6658.6|1
1618881800000|2021-04-20 01:23:20|6661.9|6659.1|6661.5|6658.7|6661.9|6659.1|6661.4|6658.6|15
1618881810000|2021-04-20 01:23:30|6661.7|6658.9|6662.6|6659.8|6662.7|6659.9|6661.7|6658.9|2
1618881820000|2021-04-20 01:23:40|6662.2|6659.4|6661.9|6659.1|6662.2|6659.4|6661.4|6658.6|10
1618881830000|2021-04-20 01:23:50|||||||||2
1618881850000|2021-04-20 01:24:10|6661.4|6658.6|6660.9|6658.1|6662.2|6659.4|6660.9|6658.1|33
1618881860000|2021-04-20 01:24:20|||||||||3
1618881870000|2021-04-20 01:24:30|6660.7|6657.9|6659.4|6656.6|6660.9|6658.1|6659.4|6656.6|23
1618881880000|2021-04-20 01:24:40|6658.9|6656.1|6659.4|6656.6|6659.9|6657.1|6658.4|6655.6|25
1618881890000|2021-04-20 01:24:50|6658.9|6656.1|6660.4|6657.6|6660.4|6657.6|6658.4|6655.6|11
1618881900000|2021-04-20 01:25:00|6660.5|6657.7|6660.5|6657.7|6660.5|6657.7|6660|6657.2|20
1618881910000|2021-04-20 01:25:10|6661.5|6658.7|6661.4|6658.6|6661.5|6658.7|6661.4|6658.6|0
1618881920000|2021-04-20 01:25:20|6660.9|6658.1|6661.5|6658.7|6661.5|6658.7|6660.9|6658.1|2
1618881930000|2021-04-20 01:25:30|6661.9|6659.1|6661.1|6658.3|6661.9|6659.1|6660.9|6658.1|5
1618881940000|2021-04-20 01:25:40|6662.6|6659.8|6662.5|6659.7|6663.4|6660.6|6662.4|6659.6|10
1618881950000|2021-04-20 01:25:50|||||||||1
1618881960000|2021-04-20 01:26:00|6662.4|6659.6|6662.5|6659.7|6662.5|6659.7|6662.4|6659.6|0
1618881970000|2021-04-20 01:26:10|6662.9|6660.1|6661.2|6658.4|6662.9|6660.1|6661.2|6658.4|5
1618881990000|2021-04-20 01:26:30|6660.8|6658|6660.8|6658|6661.3|6658.5|6660.8|6658|2
1618882000000|2021-04-20 01:26:40|6661.1|6658.3|6660.8|6658|6661.5|6658.7|6660.8|6658|2
1618882010000|2021-04-20 01:26:50|6660.7|6657.9|6660.5|6657.7|6661.3|6658.5|6660.3|6657.5|13
1618882020000|2021-04-20 01:27:00|6660.8|6658|6661.5|6658.7|6661.8|6659|6660.8|6658|4
1618882030000|2021-04-20 01:27:10|6661.8|6659|6661.8|6659|6661.8|6659|6661.8|6659|0
1618882040000|2021-04-20 01:27:20|6662.3|6659.5|6662.3|6659.5|6662.3|6659.5|6662.3|6659.5|0
1618882050000|2021-04-20 01:27:30|6661.8|6659|6662.5|6659.7|6662.5|6659.7|6661.8|6659|0
1618882060000|2021-04-20 01:27:40|6663|6660.2|6663.3|6660.5|6663.3|6660.5|6662.8|6660|1
1618882070000|2021-04-20 01:27:50|6664.3|6661.5|6665.3|6662.5|6665.3|6662.5|6664.3|6661.5|47
1618882080000|2021-04-20 01:28:00|6664.7|6661.9|6665.3|6662.5|6665.3|6662.5|6664.3|6661.5|5
1618882090000|2021-04-20 01:28:10|6665.5|6662.7|6664.8|6662|6665.5|6662.7|6664.8|6662|10
1618882110000|2021-04-20 01:28:30|6665.3|6662.5|6664.8|6662|6665.3|6662.5|6664.8|6662|3
1618882120000|2021-04-20 01:28:40|6665|6662.2|6665.8|6663|6665.8|6663|6664.8|6662|2
1618882130000|2021-04-20 01:28:50|6666.3|6663.5|6666.3|6663.5|6666.3|6663.5|6665.8|6663|1
1618882140000|2021-04-20 01:29:00|6666.5|6663.7|6666.5|6663.7|6666.5|6663.7|6666.3|6663.5|7
1618882150000|2021-04-20 01:29:10|6666.8|6664|6666.5|6663.7|6666.8|6664|6666.3|6663.5|0
1618882160000|2021-04-20 01:29:20|6667.3|6664.5|6667.8|6665|6667.8|6665|6667.3|6664.5|0
1618882170000|2021-04-20 01:29:30|6667.3|6664.5|6666.3|6663.5|6667.8|6665|6666|6663.2|21
1618882180000|2021-04-20 01:29:40|6666|6663.2|6665.5|6662.7|6666.3|6663.5|6662.5|6659.7|32
1618882190000|2021-04-20 01:29:50|6666.3|6663.5|6666.2|6663.4|6666.3|6663.5|6666.2|6663.4|0
1618882200000|2021-04-20 01:30:00|6665.8|6663|6667|6664.2|6667|6664.2|6665.3|6662.5|7
1618882210000|2021-04-20 01:30:10|6667.3|6664.5|6667.5|6664.7|6667.5|6664.7|6667.3|6664.5|3
1618882230000|2021-04-20 01:30:30|6667.3|6664.5|6667.5|6664.7|6667.5|6664.7|6667.3|6664.5|2
1618882240000|2021-04-20 01:30:40|6667.8|6665|6667.5|6664.7|6668|6665.2|6667.1|6664.3|33
1618882250000|2021-04-20 01:30:50|6668|6665.2|6667.8|6665|6668|6665.2|6667.8|6665|4
1618882260000|2021-04-20 01:31:00|6667.5|6664.7|6668|6665.2|6668|6665.2|6667.3|6664.5|21
1618882270000|2021-04-20 01:31:10|||||||||1
1618882280000|2021-04-20 01:31:20|6669.3|6666.5|6671|6668.2|6671|6668.2|6669.3|6666.5|19
1618882290000|2021-04-20 01:31:30|||||||||1
1618882300000|2021-04-20 01:31:40|6671.3|6668.5|6672|6669.2|6672.5|6669.7|6671|6668.2|14
1618882310000|2021-04-20 01:31:50|6672.5|6669.7|6673.3|6670.5|6673.5|6670.7|6672|6669.2|16
1618882320000|2021-04-20 01:32:00|6673|6670.2|6673.6|6670.8|6674|6671.2|6673|6670.2|2
1618882330000|2021-04-20 01:32:10|6674.1|6671.3|6675.3|6672.5|6675.3|6672.5|6674.1|6671.3|2
1618882340000|2021-04-20 01:32:20|6674.6|6671.8|6673|6670.2|6674.6|6671.8|6672.3|6669.5|17
1618882350000|2021-04-20 01:32:30|6673.1|6670.3|6672.5|6669.7|6673.5|6670.7|6672|6669.2|1
1618882360000|2021-04-20 01:32:40|6672.3|6669.5|6672.3|6669.5|6672.5|6669.7|6671.5|6668.7|0
1618882370000|2021-04-20 01:32:50|6672.5|6669.7|6672|6669.2|6672.5|6669.7|6672|6669.2|3
1618882380000|2021-04-20 01:33:00|6672.1|6669.3|6671.5|6668.7|6672.5|6669.7|6671.5|6668.7|0
1618882410000|2021-04-20 01:33:30|6672|6669.2|6672|6669.2|6672|6669.2|6672|6669.2|0
1618882430000|2021-04-20 01:33:50|6671.6|6668.8|6671.5|6668.7|6671.6|6668.8|6671.5|6668.7|4
1618882450000|2021-04-20 01:34:10|6671.8|6669|6671.5|6668.7|6671.8|6669|6671.3|6668.5|1
1618882460000|2021-04-20 01:34:20|6671|6668.2|6671.5|6668.7|6671.5|6668.7|6671|6668.2|0
1618882470000|2021-04-20 01:34:30|6671.3|6668.5|6671.9|6669.1|6671.9|6669.1|6671.3|6668.5|31
1618882480000|2021-04-20 01:34:40|6672.5|6669.7|6671.8|6669|6672.5|6669.7|6671.6|6668.8|0
1618882490000|2021-04-20 01:34:50|6671.6|6668.8|6672.1|6669.3|6672.1|6669.3|6671.1|6668.3|0
1618882500000|2021-04-20 01:35:00|6672.5|6669.7|6671.8|6669|6672.5|6669.7|6671.1|6668.3|0
1618882510000|2021-04-20 01:35:10|6671.6|6668.8|6671.5|6668.7|6671.6|6668.8|6671.5|6668.7|2
1618882520000|2021-04-20 01:35:20|6671.1|6668.3|6670.1|6667.3|6671.5|6668.7|6670.1|6667.3|5
1618882530000|2021-04-20 01:35:30|6670.3|6667.5|6670.6|6667.8|6670.6|6667.8|6670.3|6667.5|0
1618882540000|2021-04-20 01:35:40|6670.8|6668|6670.6|6667.8|6670.8|6668|6670.1|6667.3|3
1618882550000|2021-04-20 01:35:50|6670.8|6668|6671.3|6668.5|6671.6|6668.8|6670.8|6668|0
1618882560000|2021-04-20 01:36:00|6671.6|6668.8|6670.8|6668|6671.6|6668.8|6670.5|6667.7|1
1618882570000|2021-04-20 01:36:10|6670.9|6668.1|6671.8|6669|6671.8|6669|6670.9|6668.1|0
1618882610000|2021-04-20 01:36:50|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|6671.8|6669|0
1618882620000|2021-04-20 01:37:00|6672.6|6669.8|6672.6|6669.8|6672.6|6669.8|6672.6|6669.8|9
1618882630000|2021-04-20 01:37:10|6671.8|6669|6671.8|6669|6671.8|6669|6671.8|6669|3
1618882640000|2021-04-20 01:37:20|6671.5|6668.7|6671.8|6669|6671.8|6669|6671.1|6668.3|7
1618882650000|2021-04-20 01:37:30|6671.6|6668.8|6671.6|6668.8|6671.6|6668.8|6671.6|6668.8|0
1618882660000|2021-04-20 01:37:40|6671.5|6668.7|6671.6|6668.8|6671.6|6668.8|6671.1|6668.3|0
1618882680000|2021-04-20 01:38:00|6671.5|6668.7|6671.6|6668.8|6671.6|6668.8|6671.1|6668.3|0
1618882690000|2021-04-20 01:38:10|6671.5|6668.7|6670.6|6667.8|6671.6|6668.8|6670.1|6667.3|0
1618882700000|2021-04-20 01:38:20|6670.5|6667.7|6670.1|6667.3|6670.5|6667.7|6670.1|6667.3|1
1618882710000|2021-04-20 01:38:30|6670.5|6667.7|6670.6|6667.8|6670.6|6667.8|6669.6|6666.8|1
1618882720000|2021-04-20 01:38:40|6670.5|6667.7|6670.5|6667.7|6670.5|6667.7|6670.5|6667.7|1
1618882740000|2021-04-20 01:39:00|6670|6667.2|6670.5|6667.7|6670.5|6667.7|6670|6667.2|0
1618882780000|2021-04-20 01:39:40|6670.1|6667.3|6670.1|6667.3|6670.1|6667.3|6670.1|6667.3|0
1618882800000|2021-04-20 01:40:00|6669.6|6666.8|6670.5|6667.7|6670.6|6667.8|6669.6|6666.8|4
1618882810000|2021-04-20 01:40:10|6669.6|6666.8|6670|6667.2|6670|6667.2|6669.5|6666.7|0
1618882820000|2021-04-20 01:40:20|6669.8|6667|6669.5|6666.7|6669.8|6667|6669.5|6666.7|0
1618882840000|2021-04-20 01:40:40|6670|6667.2|6670.1|6667.3|6670.5|6667.7|6670|6667.2|7
1618882850000|2021-04-20 01:40:50|6669.8|6667|6669.5|6666.7|6669.8|6667|6669.5|6666.7|1
1618882870000|2021-04-20 01:41:10|6669.6|6666.8|6670|6667.2|6670|6667.2|6669.6|6666.8|1
1618882890000|2021-04-20 01:41:30|6669.5|6666.7|6669.5|6666.7|6669.5|6666.7|6669.5|6666.7|0
1618882910000|2021-04-20 01:41:50|6669.6|6666.8|6669.6|6666.8|6670.1|6667.3|6669.5|6666.7|0
1618882920000|2021-04-20 01:42:00|6669.8|6667|6670.1|6667.3|6670.5|6667.7|6669.6|6666.8|3
1618882930000|2021-04-20 01:42:10|6670.5|6667.7|6670.5|6667.7|6670.5|6667.7|6670.5|6667.7|0
1618882940000|2021-04-20 01:42:20|6670.6|6667.8|6670.5|6667.7|6670.6|6667.8|6670.5|6667.7|6
1618882950000|2021-04-20 01:42:30|6670.6|6667.8|6670.6|6667.8|6670.6|6667.8|6670.6|6667.8|2
1618882960000|2021-04-20 01:42:40|6671|6668.2|6672.6|6669.8|6672.6|6669.8|6671|6668.2|30
1618882970000|2021-04-20 01:42:50|6673|6670.2|6673|6670.2|6673|6670.2|6673|6670.2|17
1618882980000|2021-04-20 01:43:00|||||||||1
1618882990000|2021-04-20 01:43:10|6672.3|6669.5|6672|6669.2|6672.3|6669.5|6672|6669.2|1
1618883000000|2021-04-20 01:43:20|6672.1|6669.3|6672.1|6669.3|6672.1|6669.3|6672.1|6669.3|1
1618883010000|2021-04-20 01:43:30|6672.5|6669.7|6671.6|6668.8|6672.5|6669.7|6671.6|6668.8|0
1618883020000|2021-04-20 01:43:40|6671.5|6668.7|6671.1|6668.3|6671.5|6668.7|6671.1|6668.3|0
1618883030000|2021-04-20 01:43:50|6670.6|6667.8|6671.3|6668.5|6671.3|6668.5|6670.6|6667.8|2
1618883040000|2021-04-20 01:44:00|6671.6|6668.8|6670.5|6667.7|6671.6|6668.8|6670.5|6667.7|1
1618883050000|2021-04-20 01:44:10|6671.1|6668.3|6671.6|6668.8|6671.8|6669|6671.1|6668.3|6
1618883060000|2021-04-20 01:44:20|6671.1|6668.3|6671.6|6668.8|6671.6|6668.8|6671.1|6668.3|0
1618883070000|2021-04-20 01:44:30|6671.1|6668.3|6670.8|6668|6671.1|6668.3|6670.5|6667.7|0
1618883090000|2021-04-20 01:44:50|6670.5|6667.7|6671.6|6668.8|6671.6|6668.8|6670.5|6667.7|6
1618883100000|2021-04-20 01:45:00|6671.5|6668.7|6671.1|6668.3|6671.6|6668.8|6670.6|6667.8|7
1618883110000|2021-04-20 01:45:10|6671.6|6668.8|6671.6|6668.8|6671.6|6668.8|6671.6|6668.8|0
1618883120000|2021-04-20 01:45:20|6672.6|6669.8|6672.6|6669.8|6672.6|6669.8|6672.6|6669.8|2
1618883140000|2021-04-20 01:45:40|||||||||1
1618883150000|2021-04-20 01:45:50|6673|6670.2|6673|6670.2|6673|6670.2|6673|6670.2|7
1618883160000|2021-04-20 01:46:00|6673.4|6670.6|6673.4|6670.6|6673.4|6670.6|6673.4|6670.6|11
1618883170000|2021-04-20 01:46:10|6674.5|6671.7|6674.1|6671.3|6674.6|6671.8|6673.6|6670.8|6
1618883200000|2021-04-20 01:46:40|6673.6|6670.8|6670.5|6667.7|6673.6|6670.8|6670.2|6667.4|36
1618883220000|2021-04-20 01:47:00|6670.8|6668|6671.6|6668.8|6672.8|6670|6670.6|6667.8|19
1618883230000|2021-04-20 01:47:10|6672.6|6669.8|6672.5|6669.7|6672.6|6669.8|6672.5|6669.7|11
1618883250000|2021-04-20 01:47:30|6672.6|6669.8|6672.6|6669.8|6672.6|6669.8|6672.6|6669.8|0
1618883260000|2021-04-20 01:47:40|6673.1|6670.3|6674.6|6671.8|6674.6|6671.8|6673.1|6670.3|2
1618883270000|2021-04-20 01:47:50|6675|6672.2|6674.6|6671.8|6675.1|6672.3|6674.6|6671.8|1
1618883280000|2021-04-20 01:48:00|6675|6672.2|6675|6672.2|6675|6672.2|6675|6672.2|0
1618883290000|2021-04-20 01:48:10|6675.1|6672.3|6675|6672.2|6675.8|6673|6675|6672.2|0
1618883300000|2021-04-20 01:48:20|6676|6673.2|6675.8|6673|6676|6673.2|6675.8|6673|0
1618883310000|2021-04-20 01:48:30|6676|6673.2|6676.8|6674|6676.8|6674|6676|6673.2|0
1618883320000|2021-04-20 01:48:40|6677.5|6674.7|6677.5|6674.7|6677.5|6674.7|6677.5|6674.7|2
1618883340000|2021-04-20 01:49:00|6677.8|6675|6678.5|6675.7|6678.8|6676|6677.8|6675|11
1618883350000|2021-04-20 01:49:10|6678.3|6675.5|6679|6676.2|6679|6676.2|6677.6|6674.8|0
1618883360000|2021-04-20 01:49:20|6679.1|6676.3|6678.5|6675.7|6679.5|6676.7|6678.5|6675.7|0
1618883370000|2021-04-20 01:49:30|6678|6675.2|6677.8|6675|6678|6675.2|6677.8|6675|0
1618883390000|2021-04-20 01:49:50|6679.5|6676.7|6679.5|6676.7|6679.8|6677|6679.2|6676.4|28
1618883400000|2021-04-20 01:50:00|6679.2|6676.4|6679.8|6677|6680.2|6677.4|6678.5|6675.7|17
1618883410000|2021-04-20 01:50:10|6679.5|6676.7|6678.1|6675.3|6679.5|6676.7|6678|6675.2|21
1618883420000|2021-04-20 01:50:20|6679.5|6676.7|6678.5|6675.7|6679.5|6676.7|6678.3|6675.5|1
1618883430000|2021-04-20 01:50:30|6678.3|6675.5|6677.8|6675|6678.3|6675.5|6677.8|6675|0
1618883450000|2021-04-20 01:50:50|||||||||10
1618883460000|2021-04-20 01:51:00|6677.5|6674.7|6677.5|6674.7|6677.8|6675|6677|6674.2|6
1618883470000|2021-04-20 01:51:10|6678|6675.2|6677.8|6675|6678|6675.2|6677.8|6675|1
1618883480000|2021-04-20 01:51:20|||||||||30
1618883490000|2021-04-20 01:51:30|||||||||10
1618883510000|2021-04-20 01:51:50|||||||||10
1618883520000|2021-04-20 01:52:00|6678.8|6676|6678.3|6675.5|6678.8|6676|6678|6675.2|16
1618883530000|2021-04-20 01:52:10|6677.8|6675|6678.5|6675.7|6678.5|6675.7|6677.8|6675|1
1618883540000|2021-04-20 01:52:20|6678.8|6676|6679.5|6676.7|6679.5|6676.7|6678.3|6675.5|2
1618883550000|2021-04-20 01:52:30|6680|6677.2|6680|6677.2|6680|6677.2|6679.8|6677|0
1618883560000|2021-04-20 01:52:40|6680.1|6677.3|6680.3|6677.5|6680.3|6677.5|6680|6677.2|1
1618883570000|2021-04-20 01:52:50|6680|6677.2|6679|6676.2|6680|6677.2|6679|6676.2|8
1618883580000|2021-04-20 01:53:00|6679.3|6676.5|6678.3|6675.5|6679.5|6676.7|6678.3|6675.5|2
1618883590000|2021-04-20 01:53:10|6677.8|6675|6677.3|6674.5|6677.8|6675|6677.3|6674.5|1
1618883600000|2021-04-20 01:53:20|6677.2|6674.4|6677.2|6674.4|6677.3|6674.5|6677.2|6674.4|5
1618883610000|2021-04-20 01:53:30|||||||||1
1618883620000|2021-04-20 01:53:40|6677.3|6674.5|6677.8|6675|6677.8|6675|6677.3|6674.5|1
1618883630000|2021-04-20 01:53:50|6678|6675.2|6679.8|6677|6680.3|6677.5|6677.8|6675|3
1618883640000|2021-04-20 01:54:00|6680|6677.2|6680|6677.2|6680|6677.2|6679.8|6677|1
1618883650000|2021-04-20 01:54:10|6680.2|6677.4|6680.2|6677.4|6680.2|6677.4|6680.2|6677.4|0
1618883660000|2021-04-20 01:54:20|6680.3|6677.5|6680.2|6677.4|6680.3|6677.5|6680.2|6677.4|0
1618883670000|2021-04-20 01:54:30|6680.3|6677.5|6682.3|6679.5|6682.3|6679.5|6680.2|6677.4|5
1618883680000|2021-04-20 01:54:40|6682.5|6679.7|6682|6679.2|6682.8|6680|6682|6679.2|0
1618883690000|2021-04-20 01:54:50|6681.3|6678.5|6680.8|6678|6681.3|6678.5|6680.8|6678|4
1618883720000|2021-04-20 01:55:20|6680.7|6677.9|6680.3|6677.5|6680.8|6678|6680.3|6677.5|0
1618883730000|2021-04-20 01:55:30|6680.5|6677.7|6681.3|6678.5|6681.3|6678.5|6680.3|6677.5|0
1618883740000|2021-04-20 01:55:40|6681.2|6678.4|6681.3|6678.5|6681.3|6678.5|6680.3|6677.5|0
1618883750000|2021-04-20 01:55:50|6681.7|6678.9|6682.3|6679.5|6682.5|6679.7|6681.7|6678.9|9
1618883760000|2021-04-20 01:56:00|6681.3|6678.5|6681.5|6678.7|6681.5|6678.7|6681.3|6678.5|11
1618883770000|2021-04-20 01:56:10|6681.8|6679|6683|6680.2|6683|6680.2|6681.8|6679|7
1618883780000|2021-04-20 01:56:20|6683.5|6680.7|6683.3|6680.5|6683.5|6680.7|6683.3|6680.5|6
1618883790000|2021-04-20 01:56:30|6684.2|6681.4|6685.3|6682.5|6685.9|6682.5|6684.2|6681.4|13
1618883800000|2021-04-20 01:56:40|6685.8|6683|6686|6683.2|6686.3|6683.5|6685.3|6682.5|16
1618883810000|2021-04-20 01:56:50|6685.8|6683|6685.8|6683|6685.8|6683|6685.2|6682.4|1
1618883820000|2021-04-20 01:57:00|6685.7|6682.9|6687|6684.2|6687|6684.2|6685.3|6682.5|1
1618883830000|2021-04-20 01:57:10|6687.3|6684.5|6687|6684.2|6687.3|6684.5|6686.2|6683.4|23
1618883840000|2021-04-20 01:57:20|6687.3|6684.5|6688|6685.2|6688.7|6685.9|6687|6684.2|66
1618883850000|2021-04-20 01:57:30|6687.8|6685|6687.3|6684.5|6687.8|6685|6686.5|6683.7|35
1618883860000|2021-04-20 01:57:40|6687.8|6685|6691.8|6689|6695.8|6693|6687.8|6685|66
1618883870000|2021-04-20 01:57:50|6692|6689.2|6693.2|6690.4|6693.3|6690.5|6692|6689.2|2
1618883880000|2021-04-20 01:58:00|6693.3|6690.5|6692.2|6689.4|6693.3|6690.5|6692.2|6689.4|4
1618883890000|2021-04-20 01:58:10|6692.5|6689.7|6690.8|6688|6692.5|6689.7|6689.8|6687|15
1618883900000|2021-04-20 01:58:20|6690.5|6687.7|6691.3|6687.3|6691.3|6688.1|6689.8|6687|48
1618883910000|2021-04-20 01:58:30|6690.2|6687.4|6692.2|6689.4|6692.2|6689.4|6689.8|6687|7
1618883920000|2021-04-20 01:58:40|6691.8|6689|6692.8|6690|6692.8|6690|6691.8|6689|1
1618883930000|2021-04-20 01:58:50|6692.5|6689.7|6692.2|6689.4|6692.5|6689.7|6692.2|6689.4|29
1618883940000|2021-04-20 01:59:00|6691.8|6689|6691.3|6688.5|6692.2|6689.4|6691.3|6688.5|6
1618883950000|2021-04-20 01:59:10|6691.8|6689|6690.8|6688|6691.8|6689|6690.2|6687.4|10
1618883960000|2021-04-20 01:59:20|6691.5|6688.7|6691.8|6689|6691.8|6689|6690.8|6688|20
1618883970000|2021-04-20 01:59:30|6692.2|6689.4|6692.2|6689.4|6692.3|6689.5|6692.2|6689.4|0
1618883980000|2021-04-20 01:59:40|6691.8|6689|6692.8|6690|6692.8|6690|6691.8|6689|0
1618883990000|2021-04-20 01:59:50|6693.2|6690.4|6694.8|6692|6694.8|6692|6693.2|6690.4|7
1618884000000|2021-04-20 02:00:00|6695|6692.2|6699.2|6696.4|6702.3|6699.5|6695|6692.2|133
1618884010000|2021-04-20 02:00:10|6698.3|6695.5|6698.8|6696|6698.8|6696|6697.5|6693.9|5
1618884020000|2021-04-20 02:00:20|6698.3|6695.5|6699.8|6697|6699.8|6697|6698.3|6695.5|6
1618884030000|2021-04-20 02:00:30|6699.7|6696.9|6699.8|6697|6700.9|6698|6699.2|6696.4|2
1618884040000|2021-04-20 02:00:40|6699.7|6696.9|6698.6|6695.8|6699.7|6696.9|6698.6|6695.8|3
1618884050000|2021-04-20 02:00:50|6698.7|6695.9|6703.4|6700.6|6703.6|6700.8|6698.7|6695.9|30
1618884060000|2021-04-20 02:01:00|6704.6|6701.8|6702.7|6699.9|6705.4|6702.6|6702.7|6699.9|47
1618884070000|2021-04-20 02:01:10|6702.6|6699.8|6703.4|6700.6|6704.5|6701.1|6702.6|6699.8|18
1618884080000|2021-04-20 02:01:20|6703.2|6700.4|6702.4|6699.6|6703.2|6700.4|6702.4|6699.6|200
1618884090000|2021-04-20 02:01:30|6701.7|6698.9|6701.1|6698.3|6702.1|6699.3|6701.1|6698.3|9
1618884100000|2021-04-20 02:01:40|6701.4|6698.6|6704.4|6701.6|6705.2|6701.6|6701.4|6698.6|31
1618884110000|2021-04-20 02:01:50|6705.2|6701.2|6704.4|6701.6|6705.5|6702.3|6704.4|6701.2|17
1618884120000|2021-04-20 02:02:00|6703.7|6700.9|6703.8|6701|6704.1|6701.3|6703.1|6699.8|11
1618884130000|2021-04-20 02:02:10|6704.1|6701.3|6703.1|6700.3|6704.6|6701.8|6702.6|6699.8|13
1618884140000|2021-04-20 02:02:20|6702.9|6700.1|6703.4|6700.6|6703.4|6700.6|6702.6|6699.8|1
1618884150000|2021-04-20 02:02:30|6703.1|6700.3|6702.7|6699.9|6703.1|6700.3|6702.2|6699.4|7
1618884160000|2021-04-20 02:02:40|6703.4|6700.6|6702.4|6699.6|6703.4|6700.6|6702.4|6699.6|1
1618884170000|2021-04-20 02:02:50|6701.8|6699|6700.4|6697.6|6701.8|6699|6700.4|6697.5|5
1618884180000|2021-04-20 02:03:00|6699.6|6696.8|6698.4|6695.6|6700.4|6697.6|6698.4|6695.6|2
1618884190000|2021-04-20 02:03:10|6698.6|6695.8|6698.4|6695.6|6698.9|6696.1|6698.4|6695.6|1
1618884200000|2021-04-20 02:03:20|6698.5|6694.5|6698.1|6695.3|6698.5|6695.3|6698.1|6694.5|6
1618884210000|2021-04-20 02:03:30|6697.7|6694.9|6698.1|6695.3|6698.6|6695.8|6697.4|6694.6|18
1618884230000|2021-04-20 02:03:50|6698.4|6695.6|6698.1|6695.3|6698.4|6695.6|6696.9|6694.1|4
1618884240000|2021-04-20 02:04:00|6698.2|6695.4|6698.4|6695.6|6699.1|6696.3|6696.4|6693.6|10
1618884250000|2021-04-20 02:04:10|6698.3|6695.5|6698.2|6694.2|6698.4|6695.6|6697.4|6694.2|4
1618884260000|2021-04-20 02:04:20|6697.7|6694.9|6698.9|6696.1|6699.4|6696.6|6697.7|6694.9|20
1618884270000|2021-04-20 02:04:30|6698.6|6695.8|6699.8|6697|6700.5|6697.1|6698.4|6695.6|33
1618884280000|2021-04-20 02:04:40|6698.7|6695.9|6701.9|6699.1|6703.4|6700.6|6698.4|6695.6|1587
1618884290000|2021-04-20 02:04:50|6702.4|6699.6|6703.2|6700.4|6703.8|6700.4|6701.9|6699.1|18
1618884300000|2021-04-20 02:05:00|6702.9|6700.1|6703.7|6700.9|6704.7|6701.9|6702.7|6699.9|21
1618884310000|2021-04-20 02:05:10|6704.1|6701.3|6703.7|6700.9|6704.4|6701.6|6702.9|6700.1|17
1618884320000|2021-04-20 02:05:20|6703.8|6699.8|6703.7|6700.9|6703.9|6701.1|6702.9|6699.8|24
1618884330000|2021-04-20 02:05:30|6702.9|6700.1|6703|6700.2|6703|6700.2|6702.2|6699.4|1
1618884340000|2021-04-20 02:05:40|6704|6701.2|6704.7|6701.9|6705.2|6702.4|6703.9|6701.1|41
1618884350000|2021-04-20 02:05:50|6704.6|6701.8|6704.9|6702.1|6704.9|6702.1|6703.7|6700.9|1
1618884360000|2021-04-20 02:06:00|6704.7|6701.9|6703.7|6700.9|6704.8|6701.9|6703.7|6700.8|4
1618884380000|2021-04-20 02:06:20|6703|6700.2|6702.7|6699.9|6703.9|6701.1|6702.7|6699.9|11
1618884390000|2021-04-20 02:06:30|6701.7|6698.9|6700.9|6698.1|6701.7|6698.9|6700.9|6698.1|6
1618884400000|2021-04-20 02:06:40|6700.4|6697.6|6701|6698.2|6703.7|6700.9|6700.4|6697.6|98
1618884420000|2021-04-20 02:07:00|6701.4|6698.6|6700.7|6697.9|6701.4|6698.6|6700.7|6697.9|0
1618884430000|2021-04-20 02:07:10|6700.2|6697.4|6701|6698.2|6701.2|6698.4|6697.2|6694.4|43
1618884440000|2021-04-20 02:07:20|6700.9|6698.1|6702.9|6700.1|6703.4|6700.6|6700.9|6698.1|23
1618884450000|2021-04-20 02:07:30|6702.4|6699.6|6702.9|6700.1|6702.9|6700.1|6701.7|6698.8|5
1618884460000|2021-04-20 02:07:40|6702.7|6699.9|6704.4|6701.6|6704.4|6701.6|6701.7|6698.9|49
1618884470000|2021-04-20 02:07:50|6704.1|6701.3|6703.7|6700.9|6704.7|6701.9|6702.7|6699.9|28
1618884480000|2021-04-20 02:08:00|6703.9|6701.1|6702.7|6699.9|6703.9|6701.1|6701.7|6698.9|10
1618884490000|2021-04-20 02:08:10|6701.7|6698.9|6700|6697.2|6701.7|6698.9|6699.9|6697.1|5
1618884500000|2021-04-20 02:08:20|6699.9|6697.1|6700.4|6697.6|6700.4|6697.6|6699.9|6697.1|0
1618884510000|2021-04-20 02:08:30|6700.7|6697.9|6700.9|6698.1|6700.9|6698.1|6700.7|6697.9|12
1618884520000|2021-04-20 02:08:40|6700.7|6697.9|6699.7|6696.9|6700.9|6698.1|6699.7|6696.9|6
1618884530000|2021-04-20 02:08:50|6698.9|6696.1|6699.7|6696.9|6699.7|6696.9|6698.9|6696.1|0
1618884540000|2021-04-20 02:09:00|6699.2|6696.4|6699.7|6696.9|6699.7|6696.9|6699.2|6696.4|0
1618884560000|2021-04-20 02:09:20|6699.6|6696.8|6698.7|6695.9|6699.6|6696.8|6698.7|6695.9|1
1618884570000|2021-04-20 02:09:30|6699.2|6696.4|6699.7|6696.9|6700.7|6697.9|6699.2|6696.4|5
1618884580000|2021-04-20 02:09:40|6698.9|6696.1|6699.7|6696.9|6699.7|6696.9|6698.9|6696.1|0
1618884590000|2021-04-20 02:09:50|6698.9|6696.1|6698.9|6696.1|6698.9|6696.1|6698.9|6696.1|5
1618884600000|2021-04-20 02:10:00|6699.2|6696.4|6698.2|6695.4|6699.2|6696.4|6696.7|6693.9|57
1618884610000|2021-04-20 02:10:10|6697.9|6695.1|6698.2|6695.4|6698.2|6695.4|6696.7|6693.8|64
1618884620000|2021-04-20 02:10:20|6698.6|6695.8|6699|6696.2|6699|6696.2|6698.6|6695.8|3
1618884630000|2021-04-20 02:10:30|6699.7|6696.9|6700.9|6698.1|6700.9|6698.1|6699.7|6696.9|4
1618884640000|2021-04-20 02:10:40|6700.7|6697.9|6700.2|6697.4|6700.7|6697.9|6700.2|6697.4|1
1618884650000|2021-04-20 02:10:50|6699.7|6696.9|6700.1|6697.3|6700.2|6697.4|6699.7|6696.9|1
1618884660000|2021-04-20 02:11:00|6699.7|6696.9|6698.7|6695.9|6700.2|6697.4|6698.7|6695.9|0
1618884680000|2021-04-20 02:11:20|6698.9|6696.1|6699.7|6696.9|6699.7|6696.9|6698.9|6696.1|0
1618884690000|2021-04-20 02:11:30|6698.9|6696.1|6698.9|6696.1|6698.9|6696.1|6698.9|6696.1|1
1618884700000|2021-04-20 02:11:40|6698.7|6695.9|6698.7|6695.9|6698.7|6695.9|6698.7|6695.9|0
1618884720000|2021-04-20 02:12:00|6698.6|6695.8|6697.2|6694.4|6698.6|6695.8|6697.2|6694.4|1
1618884730000|2021-04-20 02:12:10|6697.7|6694.9|6697.7|6694.9|6697.7|6694.9|6697.7|6694.9|9
1618884740000|2021-04-20 02:12:20|6697.2|6694.4|6697.2|6694.4|6697.7|6694.9|6697.2|6694.4|0
1618884780000|2021-04-20 02:13:00|6696.9|6694.1|6696.9|6694.1|6696.9|6694.1|6696.9|6694.1|0
1618884790000|2021-04-20 02:13:10|6696.7|6693.9|6698.1|6695.3|6698.2|6695.4|6696.7|6693.9|8
1618884800000|2021-04-20 02:13:20|6697.7|6694.9|6698.7|6695.9|6698.7|6695.9|6697.7|6694.9|11
1618884810000|2021-04-20 02:13:30|6698|6695.2|6697.7|6694.9|6698|6695.2|6697.2|6694.4|7
1618884820000|2021-04-20 02:13:40|6697.9|6695.1|6697.7|6694.9|6697.9|6695.1|6697.7|6694.9|1
1618884830000|2021-04-20 02:13:50|6697.2|6694.4|6695.2|6692.4|6697.2|6694.4|6695.2|6692.4|13
1618884840000|2021-04-20 02:14:00|6695.5|6692.7|6695.7|6692.9|6696.2|6693.4|6695.2|6692.4|5
1618884870000|2021-04-20 02:14:30|6695.6|6692.8|6695.7|6692.9|6695.7|6692.9|6694.9|6692.1|88
1618884910000|2021-04-20 02:15:10|6695.2|6692.4|6695.7|6692.9|6695.7|6692.9|6695.2|6692.4|0
1618884920000|2021-04-20 02:15:20|6695.2|6692.4|6695.2|6692.4|6695.2|6692.4|6695.2|6692.4|0
1618884930000|2021-04-20 02:15:30|6694.9|6692.1|6694.6|6691.8|6694.9|6692.1|6694.6|6691.8|5
1618884940000|2021-04-20 02:15:40|6694.7|6691.9|6694.7|6691.9|6694.7|6691.9|6694.7|6691.9|1
1618884970000|2021-04-20 02:16:10|6695.7|6692.9|6700.4|6697.6|6701.7|6698.9|6695.7|6692.9|24
1618884980000|2021-04-20 02:16:20|6700.9|6698.1|6700.9|6698.1|6700.9|6698.1|6700.7|6697.9|0
1618884990000|2021-04-20 02:16:30|6700.2|6697.4|6700.7|6697.9|6700.7|6697.9|6700.1|6697.3|1
1618885010000|2021-04-20 02:16:50|6700.6|6697.8|6700.7|6697.9|6700.7|6697.9|6699.7|6696.9|3
1618885020000|2021-04-20 02:17:00|6700.6|6697.8|6699.7|6696.9|6700.6|6697.8|6699.7|6696.9|0
1618885030000|2021-04-20 02:17:10|6699.2|6696.4|6697.7|6694.9|6699.2|6696.4|6697.7|6694.9|2
1618885040000|2021-04-20 02:17:20|6697.9|6695.1|6697.7|6694.9|6698.2|6695.4|6697.7|6694.9|2
1618885050000|2021-04-20 02:17:30|6698.2|6695.4|6698.2|6695.4|6698.2|6695.4|6698.2|6695.4|0
1618885060000|2021-04-20 02:17:40|6697.2|6694.4|6697|6694.2|6697.2|6694.4|6696.9|6694.1|1
1618885080000|2021-04-20 02:18:00|6697.7|6694.9|6697.2|6694.4|6697.7|6694.9|6697.2|6694.4|0
1618885090000|2021-04-20 02:18:10|6700.9|6698.1|6700.4|6697.6|6700.9|6698.1|6700.4|6697.6|77
1618885100000|2021-04-20 02:18:20|6699.9|6697.1|6700|6697.2|6700|6697.2|6699.9|6697.1|0
1618885110000|2021-04-20 02:18:30|6700.4|6697.6|6700.4|6697.6|6700.9|6698.1|6700.4|6697.6|10
1618885120000|2021-04-20 02:18:40|6700.9|6698.1|6705.7|6702.9|6706.2|6703.4|6700.4|6697.6|81
1618885130000|2021-04-20 02:18:50|6705.6|6702.8|6702.9|6700.1|6705.7|6702.9|6702.9|6700.1|4
1618885140000|2021-04-20 02:19:00|6702.7|6699.9|6702.7|6699.9|6702.7|6699.9|6702.7|6699.9|6
1618885150000|2021-04-20 02:19:10|6702.4|6699.6|6701.9|6699.1|6702.4|6699.6|6701.9|6699.1|0
1618885160000|2021-04-20 02:19:20|6702.9|6700.1|6702.9|6700.1|6702.9|6700.1|6702.9|6700.1|2
1618885170000|2021-04-20 02:19:30|||||||||8
1618885180000|2021-04-20 02:19:40|6702.7|6699.9|6702.7|6699.9|6702.7|6699.9|6702.7|6699.9|0
1618885190000|2021-04-20 02:19:50|6702.9|6700.1|6702.1|6699.3|6702.9|6700.1|6702.1|6699.3|0
1618885200000|2021-04-20 02:20:00|6701.7|6698.9|6700.7|6697.9|6701.7|6698.9|6700.4|6697.6|1
1618885210000|2021-04-20 02:20:10|6700.9|6698.1|6702.9|6700.1|6703.4|6700.6|6700.9|6698.1|27
1618885220000|2021-04-20 02:20:20|6703|6700.2|6702.4|6699.6|6703|6700.2|6702.4|6699.6|1
1618885230000|2021-04-20 02:20:30|6700.7|6697.9|6700.9|6698.1|6700.9|6698.1|6700.7|6697.9|6
1618885240000|2021-04-20 02:20:40|6700.5|6697.7|6702.7|6699.9|6703.6|6700.8|6700.4|6697.6|93
1618885270000|2021-04-20 02:21:10|6702.4|6699.6|6702.9|6700.1|6702.9|6700.1|6702.4|6699.6|8
1618885280000|2021-04-20 02:21:20|6702.7|6699.9|6702|6699.2|6703.1|6700.3|6701.9|6699.1|0
1618885290000|2021-04-20 02:21:30|6701.7|6698.9|6702|6699.2|6702|6699.2|6701.7|6698.9|0
1618885300000|2021-04-20 02:21:40|6701.9|6699.1|6700.7|6697.9|6701.9|6699.1|6700.7|6697.9|0
1618885320000|2021-04-20 02:22:00|6700.4|6697.6|6700.4|6697.6|6700.7|6697.9|6699.7|6696.9|1
1618885350000|2021-04-20 02:22:30|6699.9|6697.1|6700|6697.2|6700|6697.2|6699.9|6697.1|1
1618885360000|2021-04-20 02:22:40|6701|6698.2|6700.4|6697.6|6701.4|6698.6|6700.4|6697.6|0
1618885380000|2021-04-20 02:23:00|6700.7|6697.9|6700.7|6697.9|6700.7|6697.9|6700.7|6697.9|0
1618885390000|2021-04-20 02:23:10|6699.9|6697.1|6702.4|6699.6|6702.4|6699.6|6699.7|6696.9|4
1618885410000|2021-04-20 02:23:30|6703.4|6700.6|6703.4|6700.6|6703.4|6700.6|6703.4|6700.6|0
1618885420000|2021-04-20 02:23:40|6703|6700.2|6703.7|6700.9|6703.7|6700.9|6702.9|6700.1|0
1618885430000|2021-04-20 02:23:50|6703|6700.2|6703.7|6700.9|6704.4|6701.6|6703|6700.2|20
1618885440000|2021-04-20 02:24:00|6703.9|6701.1|6702.9|6700.1|6704.4|6701.6|6702.9|6700.1|4
1618885450000|2021-04-20 02:24:10|6703.6|6700.8|6703.2|6700.4|6703.7|6700.9|6703.2|6700.4|3
1618885460000|2021-04-20 02:24:20|6702.9|6700.1|6704.7|6701.9|6705.8|6702.2|6702.7|6699.9|25
1618885470000|2021-04-20 02:24:30|6705.7|6702.9|6704.4|6701.6|6705.8|6702.9|6704.4|6701.2|0
1618885480000|2021-04-20 02:24:40|6703.7|6700.9|6705.7|6702.9|6705.7|6702.9|6703.7|6700.9|21
1618885490000|2021-04-20 02:24:50|6705.2|6702.4|6703.9|6701.1|6705.2|6702.4|6703.9|6701.1|10
1618885500000|2021-04-20 02:25:00|6704.4|6701.6|6705.9|6703.1|6705.9|6703.1|6704.4|6701.6|5
1618885520000|2021-04-20 02:25:20|6705.1|6702.3|6704|6701.2|6705.1|6702.3|6703.7|6700.9|33
1618885530000|2021-04-20 02:25:30|6704.4|6701.6|6706.9|6704.1|6706.9|6704.1|6703.4|6700.6|59
1618885540000|2021-04-20 02:25:40|6705.9|6703.1|6705|6702.2|6705.9|6703.1|6704.7|6701.9|4
1618885550000|2021-04-20 02:25:50|6705.7|6702.9|6705.7|6702.9|6705.7|6702.9|6705.7|6702.9|1
1618885590000|2021-04-20 02:26:30|6706.2|6703.4|6706.2|6703.4|6706.2|6703.4|6706.2|6703.4|0
1618885600000|2021-04-20 02:26:40|6705.9|6703.1|6705.9|6703.1|6705.9|6703.1|6705.9|6703.1|0
1618885620000|2021-04-20 02:27:00|6705.4|6702.6|6705.4|6702.6|6705.4|6702.6|6705.4|6702.6|1
1618885630000|2021-04-20 02:27:10|6705.7|6702.9|6705.7|6702.9|6705.7|6702.9|6705.7|6702.9|0
1618885670000|2021-04-20 02:27:50|6705.9|6703.1|6706.2|6703.4|6706.2|6703.4|6705.9|6703.1|0
1618885680000|2021-04-20 02:28:00|6705.9|6703.1|6706.7|6703.9|6706.7|6703.9|6705.7|6702.9|2
1618885690000|2021-04-20 02:28:10|||||||||1
1618885710000|2021-04-20 02:28:30|6706.9|6704.1|6711|6708.2|6711.6|6708.8|6706.9|6704.1|36
1618885720000|2021-04-20 02:28:40|6710.9|6708.1|6710.7|6707.9|6711.4|6708.6|6710.7|6707.9|1
1618885730000|2021-04-20 02:28:50|6710.9|6708.1|6710.9|6708.1|6710.9|6708.1|6710.9|6708.1|1
1618885740000|2021-04-20 02:29:00|6711.2|6708.4|6711.4|6708.6|6711.7|6708.9|6710.9|6708.1|0
1618885750000|2021-04-20 02:29:10|6710.9|6708.1|6711.4|6708.6|6712.4|6709.6|6710.9|6708.1|3
1618885760000|2021-04-20 02:29:20|6711.2|6708.4|6711|6708.2|6711.4|6708.6|6710.9|6708.1|0
1618885770000|2021-04-20 02:29:30|6710.9|6708.1|6711|6708.2|6711|6708.2|6710.9|6708.1|1
1618885780000|2021-04-20 02:29:40|6711.4|6708.6|6710.4|6707.6|6711.4|6708.6|6710.4|6707.6|0
1618885790000|2021-04-20 02:29:50|6710.9|6708.1|6708.4|6705.6|6711.4|6708.6|6707.9|6705.1|21
1618885800000|2021-04-20 02:30:00|6708.7|6705.9|6709.4|6706.6|6711.2|6708.4|6708.7|6705.9|14
1618885810000|2021-04-20 02:30:10|6709.9|6707.1|6709.9|6707.1|6709.9|6707.1|6709.9|6707.1|3
1618885820000|2021-04-20 02:30:20|6709.7|6706.9|6708.4|6705.6|6709.7|6706.9|6708.4|6705.6|0
1618885840000|2021-04-20 02:30:40|6708.1|6705.3|6707.7|6704.9|6708.1|6705.3|6706.7|6703.9|7
1618885850000|2021-04-20 02:30:50|6707.8|6705|6707.7|6704.9|6707.8|6705|6707.7|6704.9|0
1618885870000|2021-04-20 02:31:10|6707.4|6704.6|6706.7|6703.9|6707.4|6704.6|6706.3|6703.5|1
1618885880000|2021-04-20 02:31:20|6706.8|6704|6706.8|6704|6706.8|6704|6706.8|6704|2
1618885890000|2021-04-20 02:31:30|6707.6|6704.8|6708|6705.2|6708|6705.2|6707.6|6704.8|3
1618885900000|2021-04-20 02:31:40|6708.3|6705.5|6707.8|6705|6708.3|6705.5|6707.8|6705|0
1618885910000|2021-04-20 02:31:50|6709.3|6705.3|6711.3|6708.5|6711.3|6708.5|6709.3|6705.3|61
1618885920000|2021-04-20 02:32:00|6710.8|6708|6710.3|6707.5|6710.8|6708|6710.3|6707.5|0
1618885930000|2021-04-20 02:32:10|6710.7|6707.9|6711.3|6708.5|6711.3|6708.5|6710.7|6707.9|0
1618885940000|2021-04-20 02:32:20|6712.1|6708.1|6711.3|6708.5|6712.1|6709.2|6711.3|6708.1|4
1618885950000|2021-04-20 02:32:30|6711.8|6709|6713|6710.2|6713|6710.2|6711.8|6709|3
1618885960000|2021-04-20 02:32:40|6712.8|6710|6712.3|6709.5|6712.8|6710|6711.8|6709|7
1618885970000|2021-04-20 02:32:50|6712.5|6709.7|6712.8|6710|6712.8|6710|6712.5|6709.7|0
1618885980000|2021-04-20 02:33:00|6712.7|6709.9|6712.7|6709.9|6712.7|6709.9|6712.7|6709.9|0
1618885990000|2021-04-20 02:33:10|6711.8|6709|6711.8|6709|6711.8|6709|6711.8|6709|0
1618886000000|2021-04-20 02:33:20|6711.5|6708.7|6712.3|6709.5|6712.3|6709.5|6711.3|6708.5|2
1618886010000|2021-04-20 02:33:30|6711.7|6708.9|6711.7|6708.9|6711.7|6708.9|6711.7|6708.9|0
1618886020000|2021-04-20 02:33:40|6711.2|6708.4|6711.3|6708.5|6711.3|6708.5|6710.8|6708|0
1618886030000|2021-04-20 02:33:50|6711.2|6708.4|6711.7|6708.9|6711.7|6708.9|6711.2|6708.4|0
1618886040000|2021-04-20 02:34:00|6711.2|6708.4|6710.7|6707.9|6711.2|6708.4|6710.7|6707.9|0
1618886050000|2021-04-20 02:34:10|6710.8|6708|6710.7|6707.9|6710.8|6708|6710.7|6707.9|0
1618886070000|2021-04-20 02:34:30|6710.2|6707.4|6710.3|6707.5|6710.3|6707.5|6710.2|6707.4|6
1618886080000|2021-04-20 02:34:40|6709.7|6706.9|6710.3|6707.5|6710.3|6707.5|6709.7|6706.9|0
1618886090000|2021-04-20 02:34:50|6709.8|6707|6710.3|6707.5|6710.3|6707.5|6709.8|6707|0
1618886100000|2021-04-20 02:35:00|6709.8|6707|6709.8|6707|6709.8|6707|6709.8|6707|0
1618886110000|2021-04-20 02:35:10|6710.2|6707.4|6710.2|6707.4|6710.2|6707.4|6710.2|6707.4|1
1618886120000|2021-04-20 02:35:20|6710.3|6707.5|6710.8|6708|6711.3|6708.5|6710.3|6707.5|1
1618886130000|2021-04-20 02:35:30|6711.2|6708.4|6711|6708.2|6711.3|6708.5|6711|6708.2|3
1618886140000|2021-04-20 02:35:40|6711.8|6709|6711.7|6708.9|6712|6709.2|6710.7|6707.9|18
1618886150000|2021-04-20 02:35:50|6710.8|6708|6711.3|6708.5|6711.3|6708.5|6710.7|6707.9|2
1618886160000|2021-04-20 02:36:00|6711.7|6708.9|6711.7|6708.9|6711.8|6709|6710.7|6707.9|5
1618886170000|2021-04-20 02:36:10|6711|6708.2|6711|6708.2|6711|6708.2|6711|6708.2|0
1618886180000|2021-04-20 02:36:20|6710.7|6707.9|6710.7|6707.9|6710.7|6707.9|6710.7|6707.9|0
1618886190000|2021-04-20 02:36:30|6710.8|6708|6711.2|6708.4|6711.3|6708.5|6710.7|6707.9|1
1618886200000|2021-04-20 02:36:40|6711|6708.2|6711|6708.2|6711|6708.2|6711|6708.2|0
1618886210000|2021-04-20 02:36:50|6709.7|6706.9|6709.7|6706.9|6709.7|6706.9|6709.7|6706.9|0
1618886220000|2021-04-20 02:37:00|6709.8|6707|6709.7|6706.9|6709.8|6707|6709.7|6706.9|4
1618886230000|2021-04-20 02:37:10|6709.8|6707|6709.8|6707|6709.8|6707|6709.8|6707|0
1618886240000|2021-04-20 02:37:20|6709.7|6706.9|6710.2|6707.4|6710.2|6707.4|6709.7|6706.9|0
1618886250000|2021-04-20 02:37:30|6711.2|6708.4|6711.2|6708.4|6711.2|6708.4|6711.2|6708.4|3
1618886290000|2021-04-20 02:38:10|6710.8|6708|6710.8|6708|6710.8|6708|6710.7|6707.9|2
1618886300000|2021-04-20 02:38:20|6710.7|6707.9|6710.7|6707.9|6710.7|6707.9|6710.7|6707.9|0
1618886310000|2021-04-20 02:38:30|6710.8|6708|6710.7|6707.9|6710.8|6708|6710.7|6707.9|1
1618886330000|2021-04-20 02:38:50|6710.8|6708|6710.7|6707.9|6710.8|6708|6710.7|6707.9|0
1618886350000|2021-04-20 02:39:10|6711.2|6708.4|6711.3|6708.5|6711.7|6708.9|6710.7|6707.9|1
1618886370000|2021-04-20 02:39:30|6710.3|6707.5|6710.3|6707.5|6710.3|6707.5|6710.3|6707.5|0
1618886380000|2021-04-20 02:39:40|6710.7|6707.9|6710.2|6707.4|6710.7|6707.9|6710.2|6707.4|0
1618886390000|2021-04-20 02:39:50|6709.3|6706.5|6709.3|6706.5|6709.3|6706.5|6709.3|6706.5|3
1618886400000|2021-04-20 02:40:00|6709.7|6706.9|6709.7|6706.9|6709.7|6706.9|6709.7|6706.9|0
1618886410000|2021-04-20 02:40:10|6706.3|6703.5|6706.7|6703.9|6707.2|6704.4|6706.3|6703.5|45
1618886420000|2021-04-20 02:40:20|6705.8|6703|6705|6702.2|6705.8|6703|6704.1|6701.3|76
1618886440000|2021-04-20 02:40:40|6705.5|6702.7|6706|6703.2|6706|6703.2|6705.5|6702.7|0
1618886470000|2021-04-20 02:41:10|6705.3|6702.5|6705.3|6702.5|6705.3|6702.5|6705.3|6702.5|2
1618886520000|2021-04-20 02:42:00|6705|6702.2|6706|6703.2|6706|6703.2|6705|6702.2|2
1618886530000|2021-04-20 02:42:10|6705.8|6703|6705.8|6703|6705.8|6703|6705.8|6703|0
1618886540000|2021-04-20 02:42:20|6706|6703.2|6705.8|6703|6706|6703.2|6705.8|6703|0
1618886550000|2021-04-20 02:42:30|6705.3|6702.5|6705.3|6702.5|6705.3|6702.5|6705.3|6702.5|2
1618886570000|2021-04-20 02:42:50|6705.7|6702.9|6706|6703.2|6706|6703.2|6705.7|6702.9|6
1618886580000|2021-04-20 02:43:00|6705.8|6703|6706.2|6703.4|6706.3|6703.5|6705.8|6703|0
1618886600000|2021-04-20 02:43:20|6706.5|6703.7|6707.3|6704.5|6707.3|6704.5|6706.5|6703.7|6
1618886610000|2021-04-20 02:43:30|6707.7|6704.9|6707.3|6704.5|6708.2|6705.4|6707.3|6704.5|1
1618886620000|2021-04-20 02:43:40|6707.7|6704.9|6707.7|6704.9|6708.3|6705.5|6707.3|6704.5|8
1618886640000|2021-04-20 02:44:00|6707.3|6704.5|6708.3|6705.5|6708.3|6705.5|6707.3|6704.5|7
1618886660000|2021-04-20 02:44:20|6709.3|6706.5|6709.3|6706.5|6709.8|6706.5|6708.7|6705.8|6
1618886680000|2021-04-20 02:44:40|6708.8|6706|6707.2|6704.4|6708.8|6706|6707.2|6704.4|1
1618886690000|2021-04-20 02:44:50|6707.8|6705|6711.8|6709|6712|6709.2|6707.8|6705|52
1618886700000|2021-04-20 02:45:00|6712|6709.2|6712.7|6709.9|6712.8|6710|6712|6709.2|28
1618886710000|2021-04-20 02:45:10|6712.8|6710|6712.8|6710|6712.8|6710|6712.8|6710|0
1618886720000|2021-04-20 02:45:20|6712.7|6709.9|6712.7|6709.9|6712.8|6710|6712.7|6709.9|0
1618886730000|2021-04-20 02:45:30|6713.2|6710.4|6711.3|6708.5|6713.2|6710.4|6711.2|6708.4|15
1618886740000|2021-04-20 02:45:40|6712.3|6709.5|6712.3|6709.5|6712.3|6709.5|6712.3|6709.5|4
1618886750000|2021-04-20 02:45:50|6712.8|6710|6712.7|6709.9|6713.3|6710.5|6712.7|6709.9|3
1618886760000|2021-04-20 02:46:00|6712.2|6709.4|6711.8|6709|6712.3|6709.5|6711.8|6709|0
1618886770000|2021-04-20 02:46:10|6711.2|6708.4|6711.7|6708.9|6711.7|6708.9|6711.2|6708.4|2
1618886790000|2021-04-20 02:46:30|||||||||2
1618886800000|2021-04-20 02:46:40|6711.5|6708.7|6710.7|6707.9|6711.5|6708.7|6710.2|6707.4|9
1618886810000|2021-04-20 02:46:50|6711|6708.2|6709.8|6707|6711|6708.2|6709.8|6707|5
1618886820000|2021-04-20 02:47:00|6709.7|6706.9|6708.8|6706|6709.7|6706.9|6708.8|6706|2
1618886830000|2021-04-20 02:47:10|6708.7|6705.9|6709.3|6706.5|6709.3|6706.5|6708.7|6705.9|0
1618886840000|2021-04-20 02:47:20|6709.2|6706.4|6709.3|6706.5|6709.3|6706.5|6708.8|6706|0
1618886880000|2021-04-20 02:48:00|6709.7|6706.9|6708.8|6706|6709.8|6707|6708.8|6706|153
1618886890000|2021-04-20 02:48:10|6709|6706.2|6709|6706.2|6709|6706.2|6709|6706.2|0
1618886910000|2021-04-20 02:48:30|6709.3|6706.5|6710.7|6707.9|6711.1|6708.3|6709.3|6706.5|7
1618886920000|2021-04-20 02:48:40|6710.3|6707.5|6711|6708.2|6711|6708.2|6710.3|6707.5|0
1618886940000|2021-04-20 02:49:00|6711.5|6708.7|6711.8|6709|6713|6710.2|6711.5|6708.7|10
1618886960000|2021-04-20 02:49:20|6712.8|6710|6712.3|6709.5|6712.8|6710|6712.3|6709.5|1
1618886970000|2021-04-20 02:49:30|6711.8|6709|6712.3|6709.5|6712.3|6709.5|6711.8|6709|6
1618886980000|2021-04-20 02:49:40|6712|6709.2|6712.3|6709.5|6712.3|6709.5|6712|6709.2|6
1618886990000|2021-04-20 02:49:50|6711.8|6709|6712|6709.2|6712|6709.2|6711.8|6709|0
1618887000000|2021-04-20 02:50:00|6711.8|6709|6711.3|6708.5|6711.8|6709|6711.3|6708.5|8
1618887030000|2021-04-20 02:50:30|6711.2|6708.4|6710.8|6708|6711.2|6708.4|6710.8|6708|0
1618887040000|2021-04-20 02:50:40|6710.5|6707.7|6710|6707.2|6710.5|6707.7|6710|6707.2|2
1618887070000|2021-04-20 02:51:10|6710.5|6707.7|6710|6707.2|6710.5|6707.7|6710|6707.2|2
1618887080000|2021-04-20 02:51:20|6709.8|6707|6709.8|6707|6709.8|6707|6709.8|6707|0
1618887100000|2021-04-20 02:51:40|6709.5|6706.7|6708.7|6705.9|6709.5|6706.7|6708.7|6705.9|6
1618887110000|2021-04-20 02:51:50|6707.5|6704.7|6707.5|6704.7|6707.5|6704.7|6707.5|6704.7|0
1618887120000|2021-04-20 02:52:00|6707.8|6705|6707.8|6705|6708.4|6705.5|6707.3|6704.4|1
1618887140000|2021-04-20 02:52:20|6707.3|6704.5|6707.3|6704.5|6707.3|6704.5|6707.3|6704.5|0
1618887150000|2021-04-20 02:52:30|6706.8|6704|6706.8|6704|6706.8|6704|6706.3|6703.5|4
1618887160000|2021-04-20 02:52:40|6707.2|6704.4|6707.2|6704.4|6707.5|6704.7|6706.8|6704|4
1618887170000|2021-04-20 02:52:50|6707|6704.2|6706.8|6704|6707.7|6704.9|6706.8|6704|1
1618887180000|2021-04-20 02:53:00|6707.5|6704.7|6706.8|6704|6708.3|6705.5|6706.8|6704|2
1618887190000|2021-04-20 02:53:10|6708|6705.2|6707.7|6704.9|6708|6705.2|6707.7|6704.9|1
1618887200000|2021-04-20 02:53:20|6707.2|6704.4|6705.8|6703|6707.2|6704.4|6705.8|6703|2
1618887210000|2021-04-20 02:53:30|6705.7|6702.9|6706.7|6703.9|6706.7|6703.9|6705.7|6702.9|1
1618887220000|2021-04-20 02:53:40|6706.3|6703.5|6706.3|6703.5|6706.3|6703.5|6706.3|6703.5|0
1618887240000|2021-04-20 02:54:00|6706|6703.2|6705.8|6703|6706|6703.2|6705.7|6702.9|1
1618887250000|2021-04-20 02:54:10|6705.7|6702.9|6706.3|6703.5|6706.3|6703.5|6705.3|6702.5|5
1618887260000|2021-04-20 02:54:20|6707.2|6704.4|6707.2|6704.4|6707.2|6704.4|6707.2|6704.4|0
1618887270000|2021-04-20 02:54:30|6706.8|6704|6706.3|6703.5|6706.8|6704|6705.8|6703|2
1618887280000|2021-04-20 02:54:40|6705.8|6703|6706.3|6703.5|6706.3|6703.5|6705.8|6703|0
1618887290000|2021-04-20 02:54:50|6705.9|6703.1|6704.8|6702|6705.9|6703.1|6704.8|6702|3
1618887300000|2021-04-20 02:55:00|||||||||4
1618887340000|2021-04-20 02:55:40|6706.3|6703.5|6706.7|6703.9|6706.7|6703.9|6705.8|6703|1
1618887360000|2021-04-20 02:56:00|||||||||1
1618887380000|2021-04-20 02:56:20|6705.8|6703|6705|6702.2|6705.8|6703|6705|6702.2|3
1618887390000|2021-04-20 02:56:30|6705.7|6702.9|6705.7|6702.9|6705.7|6702.9|6705.7|6702.9|0
1618887400000|2021-04-20 02:56:40|||||||||1
1618887410000|2021-04-20 02:56:50|6706.8|6704|6706.3|6703.5|6706.8|6704|6706.3|6703.5|2
1618887420000|2021-04-20 02:57:00|6706|6703.2|6705.7|6702.9|6706|6703.2|6705.7|6702.9|1
1618887430000|2021-04-20 02:57:10|6705.3|6702.5|6705.3|6702.5|6705.3|6702.5|6705.3|6702.5|0
1618887450000|2021-04-20 02:57:30|6704.8|6702|6704.8|6702|6704.8|6702|6704.8|6702|0
1618887460000|2021-04-20 02:57:40|6703.8|6701|6704.8|6702|6704.8|6702|6703.8|6701|3
1618887470000|2021-04-20 02:57:50|6705.3|6702.5|6705.2|6702.4|6705.3|6702.5|6704.8|6702|1
1618887480000|2021-04-20 02:58:00|6704.8|6702|6704.8|6702|6704.8|6702|6704.8|6702|4
1618887490000|2021-04-20 02:58:10|6704.5|6701.7|6704.5|6701.7|6704.5|6701.7|6704.5|6701.7|0
1618887500000|2021-04-20 02:58:20|6705|6702.2|6705.3|6702.5|6705.8|6703|6705|6702.2|3
1618887540000|2021-04-20 02:59:00|6704.8|6702|6704.8|6702|6704.8|6702|6704.8|6702|0
1618887550000|2021-04-20 02:59:10|6705|6702.2|6704.7|6701.9|6705|6702.2|6704.7|6701.9|6
1618887570000|2021-04-20 02:59:30|6704.3|6701.5|6704.3|6701.5|6704.3|6701.5|6704.3|6701.5|0
1618887580000|2021-04-20 02:59:40|6705.2|6702.4|6704.3|6701.5|6705.2|6702.4|6704.3|6701.5|25
1618887600000|2021-04-20 03:00:00|||||||||1
1618887610000|2021-04-20 03:00:10|6704|6701.2|6704|6701.2|6704|6701.2|6704|6701.2|0
1618887640000|2021-04-20 03:00:40|6704.3|6701.5|6704.3|6701.5|6704.3|6701.5|6704.3|6701.5|0
1618887660000|2021-04-20 03:01:00|6704|6701.2|6704|6701.2|6704|6701.2|6703.8|6701|0
1618887700000|2021-04-20 03:01:40|6704.1|6701.3|6704.5|6701.7|6704.5|6701.7|6704.1|6701.3|0
1618887710000|2021-04-20 03:01:50|6706.8|6704|6707|6704.2|6707.8|6705|6706.8|6704|18
1618887720000|2021-04-20 03:02:00|6706.8|6704|6706.8|6704|6707|6704.2|6706.5|6703.7|4
1618887730000|2021-04-20 03:02:10|6706.6|6703.8|6707|6704.2|6707|6704.2|6706.6|6703.8|0
1618887760000|2021-04-20 03:02:40|6706.8|6704|6706.5|6703.7|6706.8|6704|6706.5|6703.7|0
1618887770000|2021-04-20 03:02:50|6706|6703.2|6706.3|6703.5|6707|6704.2|6706|6703.2|7
1618887780000|2021-04-20 03:03:00|6706.5|6703.7|6706.7|6703.9|6706.8|6704|6706.5|6703.7|0
1618887790000|2021-04-20 03:03:10|6706|6703.2|6704.8|6702|6706|6703.2|6704.7|6701.9|5
1618887800000|2021-04-20 03:03:20|6705|6702.2|6704.3|6701.5|6705.3|6702.5|6704.3|6701.5|6
1618887810000|2021-04-20 03:03:30|||||||||3
1618887820000|2021-04-20 03:03:40|6703.8|6701|6703.9|6701.1|6703.9|6701.1|6703.7|6700.9|7
1618887830000|2021-04-20 03:03:50|6703.7|6700.9|6703.7|6700.9|6703.7|6700.9|6703.7|6700.9|3
1618887840000|2021-04-20 03:04:00|6703.8|6701|6703.8|6701|6703.9|6701.1|6703.8|6701|5
1618887850000|2021-04-20 03:04:10|6702.8|6700|6703.7|6700.9|6704.3|6701.5|6702.8|6700|6
1618887860000|2021-04-20 03:04:20|6704.7|6701.9|6704.7|6701.9|6704.7|6701.9|6704.7|6701.9|0
1618887870000|2021-04-20 03:04:30|6704.3|6701.5|6704.9|6702.1|6704.9|6702.1|6704.3|6701.5|0
1618887890000|2021-04-20 03:04:50|6705.7|6702.9|6705.7|6702.9|6705.8|6703|6705.7|6702.9|1
1618887900000|2021-04-20 03:05:00|6705.3|6702.5|6705.3|6702.5|6705.3|6702.5|6704.7|6701.9|1
1618887910000|2021-04-20 03:05:10|6705.8|6703|6705.8|6703|6705.8|6703|6705.8|6703|0
1618887920000|2021-04-20 03:05:20|6705.3|6702.5|6705.3|6702.5|6705.3|6702.5|6704.8|6702|2
1618887930000|2021-04-20 03:05:30|6705.7|6702.9|6706.3|6703.5|6706.3|6703.5|6705.7|6702.9|0
1618887940000|2021-04-20 03:05:40|6706.8|6704|6706.8|6704|6706.8|6704|6706.7|6703.9|0
1618887950000|2021-04-20 03:05:50|6707.7|6704.9|6710.9|6708.1|6711.8|6709|6707.7|6704.9|19
1618887960000|2021-04-20 03:06:00|6711.3|6708.5|6710.3|6707.5|6711.3|6708.5|6710.3|6707.5|2
1618887970000|2021-04-20 03:06:10|6710.7|6707.9|6710.3|6707.5|6710.8|6708|6709.8|6707|8
1618887980000|2021-04-20 03:06:20|6710.2|6707.4|6709.7|6706.9|6710.2|6707.4|6709.7|6706.9|1
1618887990000|2021-04-20 03:06:30|6709.3|6706.5|6709.3|6706.5|6709.8|6707|6708.8|6706|2
1618888000000|2021-04-20 03:06:40|6709.2|6706.4|6709.3|6706.5|6709.3|6706.5|6708.8|6706|0
1618888030000|2021-04-20 03:07:10|6709.2|6706.4|6708.7|6705.9|6709.2|6706.4|6708.7|6705.9|0
1618888050000|2021-04-20 03:07:30|6708.3|6705.5|6710.3|6707.5|6711.4|6708.5|6708.3|6705.5|5
1618888080000|2021-04-20 03:08:00|6709.9|6707.1|6709.9|6707.1|6709.9|6707.1|6709.9|6707.1|0
1618888090000|2021-04-20 03:08:10|6710.3|6707.5|6710.3|6707.5|6710.3|6707.5|6710.3|6707.5|2
1618888100000|2021-04-20 03:08:20|||||||||3
1618888120000|2021-04-20 03:08:40|6709.9|6707.1|6709.9|6707.1|6709.9|6707.1|6709.9|6707.1|0
1618888140000|2021-04-20 03:09:00|6710.3|6707.5|6709.9|6707.1|6710.6|6707.8|6709.8|6707|15
1618888170000|2021-04-20 03:09:30|6710.3|6707.5|6710.8|6708|6710.9|6708.1|6710.3|6707.5|0
1618888180000|2021-04-20 03:09:40|6710.6|6707.8|6711.9|6709.1|6711.9|6709.1|6710.3|6707.5|6
1618888190000|2021-04-20 03:09:50|6713.1|6710.3|6713.3|6710.5|6713.3|6710.5|6713.1|6710.3|9
1618888200000|2021-04-20 03:10:00|6714.1|6711.3|6713.6|6710.8|6714.1|6711.3|6713.6|6710.8|0
1618888210000|2021-04-20 03:10:10|6713.8|6711|6713.8|6711|6713.8|6711|6713.8|6711|0
1618888220000|2021-04-20 03:10:20|6713.9|6711.1|6714.6|6711.8|6714.8|6712|6713.1|6710.3|13
1618888230000|2021-04-20 03:10:30|6714.8|6712|6714.6|6711.8|6714.8|6712|6714.6|6711.8|1
1618888240000|2021-04-20 03:10:40|6715.6|6712.8|6716.1|6713.3|6717.6|6714.8|6715.1|6712.3|33
1618888250000|2021-04-20 03:10:50|6716.6|6713.8|6716.6|6713.8|6716.6|6713.8|6716.6|6713.8|0
1618888260000|2021-04-20 03:11:00|6716.8|6714|6718.1|6715.3|6718.1|6715.3|6716.6|6713.8|2
1618888270000|2021-04-20 03:11:10|6718.3|6715.5|6724.4|6721.6|6725.4|6722.6|6718.3|6715.5|83
1618888280000|2021-04-20 03:11:20|6724.3|6721.5|6723.9|6721.1|6724.9|6722.1|6723.4|6720.6|24
1618888290000|2021-04-20 03:11:30|6724.4|6721.6|6723.3|6720.5|6724.4|6721.6|6723.3|6720.5|2
1618888300000|2021-04-20 03:11:40|6723.8|6721|6724.8|6722|6724.8|6722|6723.8|6721|6
1618888310000|2021-04-20 03:11:50|6724.9|6722.1|6724.4|6721.6|6724.9|6722.1|6724.4|6721.6|34
1618888320000|2021-04-20 03:12:00|6724.9|6722.1|6724.9|6722.1|6725.4|6722.6|6724.3|6721.5|35
1618888330000|2021-04-20 03:12:10|6723.9|6721.1|6723.9|6721.1|6724.8|6722|6723.9|6721.1|0
1618888340000|2021-04-20 03:12:20|6723.3|6720.5|6723.6|6720.8|6723.8|6721|6723.3|6720.5|3
1618888350000|2021-04-20 03:12:30|6722.9|6720.1|6722.9|6720.1|6722.9|6720.1|6722.9|6720.1|0
1618888360000|2021-04-20 03:12:40|6722.3|6719.5|6722.3|6719.5|6722.4|6719.6|6721.9|6719.1|4
1618888380000|2021-04-20 03:13:00|6722.4|6719.6|6724.8|6722|6724.8|6722|6722.3|6719.5|4
1618888390000|2021-04-20 03:13:10|6724.3|6721.5|6724.3|6721.5|6724.8|6722|6724.3|6721.5|1
1618888400000|2021-04-20 03:13:20|6723.8|6721|6723.8|6721|6723.8|6721|6723.8|6721|0
1618888410000|2021-04-20 03:13:30|6723.9|6721.1|6723.8|6721|6723.9|6721.1|6723.8|6721|2
1618888420000|2021-04-20 03:13:40|6723.9|6721.1|6722.9|6720.1|6723.9|6721.1|6722.9|6720.1|1
1618888430000|2021-04-20 03:13:50|6722.4|6719.6|6723.6|6720.8|6723.9|6721.1|6722.4|6719.6|13
1618888440000|2021-04-20 03:14:00|6723.9|6721.1|6723.4|6720.6|6723.9|6721.1|6723.4|6720.6|5
1618888450000|2021-04-20 03:14:10|6722.9|6720.1|6723.9|6721.1|6723.9|6721.1|6722.9|6720.1|11
1618888460000|2021-04-20 03:14:20|6725|6722.2|6725.4|6722.6|6725.4|6722.6|6725|6722.2|70
1618888470000|2021-04-20 03:14:30|6725.3|6722.5|6725.3|6722.5|6725.3|6722.5|6725.3|6722.5|2
1618888480000|2021-04-20 03:14:40|6724.8|6722|6725.3|6722.5|6725.3|6722.5|6724.8|6722|0
1618888490000|2021-04-20 03:14:50|6725.1|6722.3|6725.1|6722.3|6725.1|6722.3|6725.1|6722.3|0
1618888500000|2021-04-20 03:15:00|6725.3|6722.5|6725.1|6722.3|6725.3|6722.5|6725.1|6722.3|1
1618888510000|2021-04-20 03:15:10|6725.3|6722.5|6725.1|6722.3|6725.3|6722.5|6725.1|6722.3|0
1618888520000|2021-04-20 03:15:20|6725.3|6722.5|6725.1|6722.3|6725.3|6722.5|6725.1|6722.3|0
1618888530000|2021-04-20 03:15:30|6724.6|6721.8|6724.6|6721.8|6724.6|6721.8|6724.6|6721.8|39
1618888540000|2021-04-20 03:15:40|6723.1|6720.3|6721.8|6719|6723.1|6720.3|6721.8|6719|6
1618888550000|2021-04-20 03:15:50|6721.4|6718.6|6721.3|6718.5|6721.4|6718.6|6721.3|6718.5|3
1618888560000|2021-04-20 03:16:00|6721.4|6718.6|6722.6|6719.8|6722.8|6720|6721.3|6718.5|5
1618888570000|2021-04-20 03:16:10|6721.8|6719|6723.1|6720.3|6723.1|6720.3|6721.8|6719|2
1618888580000|2021-04-20 03:16:20|||||||||1
1618888590000|2021-04-20 03:16:30|||||||||3
1618888600000|2021-04-20 03:16:40|6723.5|6720.7|6725.8|6723|6725.8|6723|6723.5|6720.7|10
1618888610000|2021-04-20 03:16:50|6726.4|6723.6|6726.3|6723.5|6726.4|6723.6|6725.9|6723.1|3
1618888620000|2021-04-20 03:17:00|6725.9|6723.1|6725.9|6723.1|6725.9|6723.1|6725.8|6723|3
1618888630000|2021-04-20 03:17:10|6725.8|6723|6726.3|6723.5|6726.3|6723.5|6725.3|6722.5|0
1618888640000|2021-04-20 03:17:20|6726.1|6723.3|6726.1|6723.3|6726.3|6723.5|6726.1|6723.3|1
1618888650000|2021-04-20 03:17:30|||||||||1
1618888660000|2021-04-20 03:17:40|6726.3|6723.5|6726.6|6723.8|6726.6|6723.8|6726.3|6723.5|10
1618888680000|2021-04-20 03:18:00|6726.3|6723.5|6726.3|6723.5|6726.3|6723.5|6726.1|6723.3|48
1618888690000|2021-04-20 03:18:10|6727.1|6724.3|6727.1|6724.3|6727.1|6724.3|6727.1|6724.3|49
1618888700000|2021-04-20 03:18:20|6727.3|6724.5|6727.3|6724.5|6727.3|6724.5|6727.1|6724.3|5
1618888710000|2021-04-20 03:18:30|6727.1|6724.3|6727.1|6724.3|6727.1|6724.3|6727.1|6724.3|0
1618888720000|2021-04-20 03:18:40|6727.3|6724.5|6727.1|6724.3|6727.3|6724.5|6727.1|6724.3|4
1618888730000|2021-04-20 03:18:50|||||||||1
1618888780000|2021-04-20 03:19:40|||||||||8
1618888800000|2021-04-20 03:20:00|6727.4|6724.6|6727.6|6724.8|6727.8|6725|6727.4|6724.6|3
1618888810000|2021-04-20 03:20:10|6727.8|6725|6727.8|6725|6727.8|6725|6727.8|6725|0
1618888820000|2021-04-20 03:20:20|6728.6|6725.8|6727.8|6725|6728.6|6725.8|6727.8|6725|3
1618888850000|2021-04-20 03:20:50|6727.4|6724.6|6727.3|6724.5|6727.4|6724.6|6727.1|6724.3|1
1618888860000|2021-04-20 03:21:00|6727.1|6724.3|6723.6|6720.8|6727.1|6724.3|6723.6|6720.8|40
1618888870000|2021-04-20 03:21:10|6722.9|6720.1|6723.6|6720.8|6725.3|6722.5|6721.6|6718.8|43
1618888880000|2021-04-20 03:21:20|6723.4|6719.4|6722.8|6720|6723.4|6720.1|6722.6|6719.4|0
1618888890000|2021-04-20 03:21:30|6722.9|6720.1|6722.6|6719.8|6722.9|6720.1|6722.6|6719.8|0
1618888900000|2021-04-20 03:21:40|6722.3|6719.5|6721.3|6718.5|6722.3|6719.5|6721.3|6718.5|1
1618888910000|2021-04-20 03:21:50|6721.8|6719|6723.3|6720.5|6723.3|6720.5|6721.8|6719|2
1618888920000|2021-04-20 03:22:00|6723.8|6721|6723.8|6721|6723.9|6721.1|6723.6|6720.8|6
1618888940000|2021-04-20 03:22:20|6723.6|6720.8|6727.3|6724.5|6727.3|6724.5|6723.6|6720.8|28
1618888950000|2021-04-20 03:22:30|6726.9|6724.1|6726.3|6723.5|6726.9|6724.1|6726.3|6723.5|1
1618888960000|2021-04-20 03:22:40|6726.6|6723.8|6726.3|6723.5|6727.6|6724.8|6725.9|6723.1|13
1618888970000|2021-04-20 03:22:50|6726.6|6723.8|6727.3|6724.5|6727.8|6725|6726.6|6723.8|1
1618888980000|2021-04-20 03:23:00|6726.9|6724.1|6726.9|6724.1|6727.3|6724.5|6726.6|6723.8|9
1618888990000|2021-04-20 03:23:10|6726.3|6723.5|6725.8|6723|6726.3|6723.5|6725.8|6723|1
1618889000000|2021-04-20 03:23:20|6724.9|6722.1|6725.3|6722.5|6726.3|6723.5|6724.9|6722.1|2
1618889020000|2021-04-20 03:23:40|6726.3|6723.5|6726.3|6723.5|6726.3|6723.5|6726.3|6723.5|0
1618889040000|2021-04-20 03:24:00|6726.1|6723.3|6725.8|6723|6726.1|6723.3|6725.8|6723|0
1618889050000|2021-04-20 03:24:10|6725.3|6722.5|6725.3|6722.5|6725.3|6722.5|6725.3|6722.5|0
1618889060000|2021-04-20 03:24:20|6724.8|6722|6725.8|6723|6725.9|6723.1|6724.3|6721.5|1
1618889070000|2021-04-20 03:24:30|6725.9|6723.1|6724.3|6721.5|6726.3|6723.5|6724.3|6721.5|6
1618889080000|2021-04-20 03:24:40|6724.8|6722|6724.9|6722.1|6724.9|6722.1|6724.8|6722|2
1618889100000|2021-04-20 03:25:00|6725.3|6722.5|6725.3|6722.5|6725.3|6722.5|6725.3|6722.5|0
1618889120000|2021-04-20 03:25:20|6724.2|6721.4|6721.6|6718.8|6724.2|6721.4|6721.6|6718.8|82
1618889130000|2021-04-20 03:25:30|6721.3|6718.5|6722.1|6719.3|6722.1|6719.3|6721.3|6718.5|67
1618889140000|2021-04-20 03:25:40|||||||||145
1618889150000|2021-04-20 03:25:50|||||||||19
1618889160000|2021-04-20 03:26:00|6721.8|6719|6722.8|6720|6722.8|6720|6721.8|6719|5
1618889170000|2021-04-20 03:26:10|||||||||2
1618889180000|2021-04-20 03:26:20|6722.6|6719.8|6722.8|6720|6722.8|6720|6722.6|6719.8|0
1618889190000|2021-04-20 03:26:30|6721.1|6718.3|6721.6|6718.8|6721.8|6719|6720.8|6718|45
1618889200000|2021-04-20 03:26:40|6722|6719.2|6721.8|6719|6722.1|6719.3|6721.8|6719|9
1618889210000|2021-04-20 03:26:50|||||||||12
1618889220000|2021-04-20 03:27:00|6721.6|6718.8|6721.6|6718.8|6721.6|6718.8|6721.6|6718.8|4
1618889230000|2021-04-20 03:27:10|6720.8|6718|6720.1|6717.3|6721.3|6718.5|6719.8|6717|20
1618889240000|2021-04-20 03:27:20|6719.8|6717|6720.1|6717.3|6720.1|6717.3|6719.8|6717|6
1618889250000|2021-04-20 03:27:30|6719.8|6717|6718.1|6715.3|6719.8|6717|6718.1|6715.3|42
1618889260000|2021-04-20 03:27:40|||||||||16
1618889270000|2021-04-20 03:27:50|6717.1|6714.3|6718.1|6715.3|6718.1|6715.3|6717.1|6714.3|84
1618889280000|2021-04-20 03:28:00|6718.3|6715.5|6718.3|6715.5|6718.3|6715.5|6718.3|6715.5|4
1618889290000|2021-04-20 03:28:10|6718.8|6716|6718.6|6715.8|6718.8|6716|6718.6|6715.8|4
1618889300000|2021-04-20 03:28:20|6718.5|6715.7|6718.1|6715.3|6718.5|6715.7|6718.1|6715.3|1
1618889310000|2021-04-20 03:28:30|6717.8|6715|6717.1|6714.3|6717.8|6715|6717.1|6714.3|2
1618889320000|2021-04-20 03:28:40|||||||||3
1618889340000|2021-04-20 03:29:00|6716.8|6714|6717.8|6715|6718.3|6715.5|6716.8|6714|6
1618889360000|2021-04-20 03:29:20|6718.3|6715.5|6718.6|6715.8|6718.8|6716|6718.3|6715.5|0
1618889370000|2021-04-20 03:29:30|6718.8|6716|6718.8|6716|6718.8|6716|6718.8|6716|0
1618889380000|2021-04-20 03:29:40|6718.6|6715.8|6718.6|6715.8|6718.6|6715.8|6718.6|6715.8|1
1618889400000|2021-04-20 03:30:00|6718.5|6715.7|6717.8|6715|6718.5|6715.7|6717.6|6714.8|3
1618889410000|2021-04-20 03:30:10|6717.9|6715.1|6717.8|6715|6718.3|6715.5|6717.8|6715|10
1618889430000|2021-04-20 03:30:30|6717.9|6715.1|6717.9|6715.1|6717.9|6715.1|6717.8|6715|0
1618889440000|2021-04-20 03:30:40|6718.3|6715.5|6717.6|6714.8|6718.3|6715.5|6716.8|6714|2
1618889450000|2021-04-20 03:30:50|6717.8|6715|6717.6|6714.8|6717.8|6715|6717.6|6714.8|0
1618889460000|2021-04-20 03:31:00|6716.8|6714|6716.8|6714|6717.3|6714.5|6716.8|6714|1
1618889470000|2021-04-20 03:31:10|6716.9|6714.1|6717.3|6714.5|6717.3|6714.5|6716.9|6714.1|0
1618889490000|2021-04-20 03:31:30|6717.6|6714.8|6718.6|6715.8|6718.6|6715.8|6717.6|6714.4|25
1618889500000|2021-04-20 03:31:40|6720.1|6717.3|6720.6|6717.8|6721.4|6718.6|6720.1|6717.3|44
1618889510000|2021-04-20 03:31:50|6720.2|6717.4|6720.9|6718.1|6721.1|6718.3|6720.2|6717.4|2
1618889520000|2021-04-20 03:32:00|6720.2|6717.4|6721.7|6718.9|6722.7|6719.9|6720.2|6717.4|69
1618889530000|2021-04-20 03:32:10|6723.1|6720.3|6723.1|6720.3|6723.2|6720.4|6722.7|6719.9|76
1618889540000|2021-04-20 03:32:20|6722.7|6719.9|6723.1|6720.3|6723.1|6720.3|6722.7|6719.9|7
1618889550000|2021-04-20 03:32:30|6722.7|6719.9|6722.2|6719.4|6722.7|6719.9|6722.2|6719.4|2
1618889560000|2021-04-20 03:32:40|6722.9|6720.1|6725.4|6722.6|6725.4|6722.6|6722.9|6720.1|52
1618889580000|2021-04-20 03:33:00|6725.9|6723.1|6725.6|6722.8|6725.9|6723.1|6725.6|6722.8|8
1618889590000|2021-04-20 03:33:10|6725.4|6722.6|6725.6|6722.8|6725.7|6722.9|6725.4|6722.6|3
1618889600000|2021-04-20 03:33:20|6726.1|6723.3|6726.1|6723.3|6726.1|6723.3|6726.1|6723.3|0
1618889610000|2021-04-20 03:33:30|6725.9|6723.1|6727.6|6724.8|6727.6|6724.8|6725.6|6722.8|31
1618889620000|2021-04-20 03:33:40|6727.4|6724.6|6726.4|6723.6|6727.4|6724.6|6726.4|6723.6|1
1618889630000|2021-04-20 03:33:50|6725.7|6722.9|6726.1|6723.3|6726.1|6723.3|6725.6|6722.8|1
1618889640000|2021-04-20 03:34:00|6725.9|6723.1|6725.6|6722.8|6725.9|6723.1|6725.6|6722.8|7
1618889650000|2021-04-20 03:34:10|6726.2|6723.4|6726.2|6723.4|6726.2|6723.4|6726.2|6723.4|1
1618889680000|2021-04-20 03:34:40|6725.6|6722.8|6725.6|6722.8|6725.6|6722.8|6725.6|6722.8|0
1618889710000|2021-04-20 03:35:10|6725.9|6723.1|6725.9|6723.1|6725.9|6723.1|6725.9|6723.1|0
1618889720000|2021-04-20 03:35:20|6725.6|6722.8|6725.9|6723.1|6725.9|6723.1|6725.1|6722.3|5
1618889730000|2021-04-20 03:35:30|6725.6|6722.8|6725.7|6722.9|6725.7|6722.9|6725.6|6722.8|0
1618889740000|2021-04-20 03:35:40|6726.8|6724|6726.2|6723.4|6726.9|6724.1|6726.2|6723.4|1
1618889760000|2021-04-20 03:36:00|6726.5|6723.7|6726.5|6723.7|6726.5|6723.7|6726.5|6723.7|2
1618889810000|2021-04-20 03:36:50|6726.3|6723.5|6725.5|6722.7|6726.3|6723.5|6725.5|6722.7|0
1618889830000|2021-04-20 03:37:10|6725|6722.2|6726|6723.2|6726|6723.2|6725|6722.2|8
1618889840000|2021-04-20 03:37:20|6725.5|6722.7|6725.5|6722.7|6725.5|6722.7|6725.5|6722.7|0
1618889860000|2021-04-20 03:37:40|6725.4|6722.6|6724.5|6721.7|6725.4|6722.6|6724.5|6721.7|0
1618889890000|2021-04-20 03:38:10|6724.4|6721.6|6723.5|6720.7|6724.4|6721.6|6723.5|6720.7|0
1618889900000|2021-04-20 03:38:20|6724|6721.2|6724|6721.2|6724|6721.2|6724|6721.2|0
1618889910000|2021-04-20 03:38:30|6723.9|6721.1|6723.9|6721.1|6723.9|6721.1|6723.9|6721.1|2
1618889920000|2021-04-20 03:38:40|6723.5|6720.7|6723.5|6720.7|6723.5|6720.7|6723.5|6720.7|0
1618889930000|2021-04-20 03:38:50|6721.5|6718.7|6720.7|6717.9|6721.5|6718.7|6720.5|6717.7|3
1618889940000|2021-04-20 03:39:00|6721|6718.2|6721.5|6718.7|6721.9|6719.1|6720|6717.2|81
1618889950000|2021-04-20 03:39:10|6721|6718.2|6721.2|6718.4|6721.2|6718.4|6721|6718.2|0
1618889960000|2021-04-20 03:39:20|6721|6718.2|6720.9|6718.1|6721|6718.2|6720.9|6718.1|0
1618889980000|2021-04-20 03:39:40|6721|6718.2|6720.9|6718.1|6721|6718.2|6720.9|6718.1|0
1618889990000|2021-04-20 03:39:50|6721|6718.2|6720.9|6718.1|6721.9|6719.1|6720.9|6718.1|40
1618890000000|2021-04-20 03:40:00|6721|6718.2|6721.2|6718.4|6721.2|6718.4|6721|6718.2|0
1618890010000|2021-04-20 03:40:10|6721.9|6719.1|6722.5|6719.7|6722.5|6719.7|6721.9|6719.1|0
1618890030000|2021-04-20 03:40:30|6722.9|6720.1|6722.5|6719.7|6722.9|6720.1|6722|6719.2|0
1618890050000|2021-04-20 03:40:50|6723|6720.2|6722.5|6719.7|6723|6720.2|6722.5|6719.7|0
1618890100000|2021-04-20 03:41:40|6723|6720.2|6723|6720.2|6723|6720.2|6722.9|6720.1|1
1618890110000|2021-04-20 03:41:50|6722.9|6720.1|6722.9|6720.1|6722.9|6720.1|6722.9|6720.1|0
1618890120000|2021-04-20 03:42:00|6722.5|6719.7|6723.2|6720.4|6723.2|6720.4|6722.5|6719.7|0
1618890130000|2021-04-20 03:42:10|6721.5|6718.7|6721.7|6718.9|6721.7|6718.9|6720.9|6718.1|9
1618890140000|2021-04-20 03:42:20|6722.2|6719.4|6722.5|6719.7|6722.5|6719.7|6722.2|6719.4|0
1618890160000|2021-04-20 03:42:40|6723.3|6719.3|6723.2|6720.4|6723.3|6720.4|6722.9|6719.3|0
1618890170000|2021-04-20 03:42:50|6722.5|6719.7|6722.5|6719.7|6722.5|6719.7|6722.5|6719.7|0
1618890180000|2021-04-20 03:43:00|6722.2|6719.4|6722.2|6719.4|6722.2|6719.4|6722.2|6719.4|0
1618890190000|2021-04-20 03:43:10|6722.5|6719.7|6722.5|6719.7|6722.5|6719.7|6722.5|6719.7|0
1618890200000|2021-04-20 03:43:20|6722.7|6719.9|6723.2|6720.4|6723.2|6720.4|6722.7|6719.9|0
1618890210000|2021-04-20 03:43:30|6723.5|6720.7|6723.5|6720.7|6723.5|6720.7|6723.5|6720.7|0
1618890230000|2021-04-20 03:43:50|6723|6720.2|6721.5|6718.7|6723|6720.2|6721.5|6718.7|2
1618890250000|2021-04-20 03:44:10|6721.7|6718.9|6722.5|6719.7|6722.5|6719.7|6721.7|6718.9|0
1618890280000|2021-04-20 03:44:40|6721.9|6719.1|6721.9|6719.1|6721.9|6719.1|6721.9|6719.1|0
1618890300000|2021-04-20 03:45:00|6721.5|6718.7|6721.7|6718.9|6722|6719.2|6721.5|6718.7|0
1618890310000|2021-04-20 03:45:10|6722.2|6719.4|6722.2|6719.4|6722.2|6719.4|6722.2|6719.4|0
1618890330000|2021-04-20 03:45:30|6722.5|6719.7|6723.2|6720.4|6723.5|6720.7|6722.5|6719.7|52
1618890340000|2021-04-20 03:45:40|6724|6721.2|6724|6721.2|6724|6721.2|6723.5|6720.7|0
1618890360000|2021-04-20 03:46:00|6723.7|6720.9|6723.5|6720.7|6723.7|6720.9|6723.5|6720.7|2
1618890370000|2021-04-20 03:46:10|6723|6720.2|6723|6720.2|6723|6720.2|6723|6720.2|0
1618890380000|2021-04-20 03:46:20|6722.9|6720.1|6722.7|6719.9|6722.9|6720.1|6722.5|6719.7|0
1618890390000|2021-04-20 03:46:30|6723|6720.2|6723|6720.2|6723|6720.2|6723|6720.2|0
1618890420000|2021-04-20 03:47:00|6723.5|6720.7|6723.5|6720.7|6723.5|6720.7|6723.5|6720.7|0
1618890450000|2021-04-20 03:47:30|6723.4|6720.6|6723|6720.2|6723.4|6720.6|6723|6720.2|0
1618890460000|2021-04-20 03:47:40|6722.5|6719.7|6722.5|6719.7|6722.5|6719.7|6722.5|6719.7|0
1618890480000|2021-04-20 03:48:00|6722.2|6719.4|6722.7|6719.9|6722.7|6719.9|6722.2|6719.4|1
1618890490000|2021-04-20 03:48:10|6723|6720.2|6723|6720.2|6723|6720.2|6723|6720.2|0
1618890500000|2021-04-20 03:48:20|6722.9|6720.1|6723|6720.2|6723|6720.2|6722.3|6719.5|0
1618890520000|2021-04-20 03:48:40|6722.5|6719.7|6722.5|6719.7|6722.5|6719.7|6722.5|6719.7|0
1618890540000|2021-04-20 03:49:00|6722.2|6719.4|6722.2|6719.4|6722.2|6719.4|6722|6719.2|1
1618890550000|2021-04-20 03:49:10|6722.3|6719.5|6722.2|6719.4|6723|6720.2|6722.2|6719.4|0
1618890560000|2021-04-20 03:49:20|6722|6719.2|6722.2|6719.4|6722.2|6719.4|6722|6719.2|0
1618890570000|2021-04-20 03:49:30|6722|6719.2|6722|6719.2|6722|6719.2|6722|6719.2|0
1618890590000|2021-04-20 03:49:50|6722.2|6719.4|6722.2|6719.4|6722.2|6719.4|6722.2|6719.4|0
1618890610000|2021-04-20 03:50:10|6722.3|6719.5|6722.7|6719.9|6722.7|6719.9|6722.3|6719.5|0
1618890660000|2021-04-20 03:51:00|6723.5|6720.7|6723|6720.2|6723.5|6720.7|6723|6720.2|1
1618890700000|2021-04-20 03:51:40|6722.9|6720.1|6722.5|6719.7|6722.9|6720.1|6722.5|6719.7|2
1618890710000|2021-04-20 03:51:50|6722.4|6719.6|6722|6719.2|6722.4|6719.6|6722|6719.2|0
1618890740000|2021-04-20 03:52:20|6722.5|6719.7|6722.5|6719.7|6722.5|6719.7|6722.5|6719.7|0
1618890760000|2021-04-20 03:52:40|6722.9|6720.1|6722.9|6720.1|6722.9|6720.1|6722.9|6720.1|0
1618890770000|2021-04-20 03:52:50|6723|6720.2|6723|6720.2|6723|6720.2|6723|6720.2|0
1618890780000|2021-04-20 03:53:00|6722.9|6720.1|6722.2|6719.4|6722.9|6720.1|6722.2|6719.4|2
1618890790000|2021-04-20 03:53:10|6722.5|6719.7|6722.5|6719.7|6722.5|6719.7|6722.5|6719.7|0
1618890810000|2021-04-20 03:53:30|6722.9|6720.1|6723|6720.2|6723|6720.2|6722.9|6720.1|0
1618890820000|2021-04-20 03:53:40|6722.9|6720.1|6722.9|6720.1|6722.9|6720.1|6722.9|6720.1|1
1618890880000|2021-04-20 03:54:40|6722.5|6719.7|6722.5|6719.7|6722.5|6719.7|6722.5|6719.7|0
1618890890000|2021-04-20 03:54:50|6722.4|6719.6|6722.2|6719.4|6722.4|6719.6|6722|6719.2|0
1618890900000|2021-04-20 03:55:00|6722.9|6720.1|6722|6719.2|6722.9|6720.1|6721.9|6719.1|0
1618890910000|2021-04-20 03:55:10|6721.9|6719.1|6722|6719.2|6722|6719.2|6721.9|6719.1|0
1618890960000|2021-04-20 03:56:00|6721.9|6719.1|6721.9|6719.1|6721.9|6719.1|6721.9|6719.1|0
1618891000000|2021-04-20 03:56:40|6721.5|6718.7|6721.5|6718.7|6721.5|6718.7|6721.5|6718.7|0
1618891050000|2021-04-20 03:57:30|6721|6718.2|6720.9|6718.1|6721|6718.2|6720.9|6718.1|2
1618891090000|2021-04-20 03:58:10|6720.5|6717.7|6720|6717.2|6720.5|6717.7|6719.9|6717.1|4
1618891100000|2021-04-20 03:58:20|6719.9|6717.1|6720|6717.2|6720|6717.2|6719.9|6717.1|0
1618891110000|2021-04-20 03:58:30|6719.9|6717.1|6719.9|6717.1|6719.9|6717.1|6719.9|6717.1|0
1618891120000|2021-04-20 03:58:40|6720|6717.2|6720|6717.2|6720|6717.2|6719.9|6717.1|0
1618891140000|2021-04-20 03:59:00|6720.9|6718.1|6720.9|6718.1|6720.9|6718.1|6720.9|6718.1|2
1618891150000|2021-04-20 03:59:10|6720.5|6717.7|6720.5|6717.7|6720.5|6717.7|6720.5|6717.7|0
1618891180000|2021-04-20 03:59:40|6720.4|6717.6|6720.5|6717.7|6720.5|6717.7|6720|6717.2|0
1618891200000|2021-04-20 04:00:00|6720.2|6717.4|6719.4|6716.6|6720.2|6717.4|6719.4|6716.6|20
1618891210000|2021-04-20 04:00:10|6719|6716.2|6719.4|6716.6|6719.4|6716.6|6719|6716.2|1
1618891220000|2021-04-20 04:00:20|6719|6716.2|6719.5|6716.7|6720|6717.2|6719|6716.2|79
1618891230000|2021-04-20 04:00:30|6719.9|6717.1|6718.9|6716.1|6719.9|6717.1|6718.9|6716.1|0
1618891240000|2021-04-20 04:00:40|||||||||2
1618891250000|2021-04-20 04:00:50|6718.4|6715.6|6718.5|6715.7|6718.5|6715.7|6718|6715.2|2
1618891270000|2021-04-20 04:01:10|6718.2|6715.4|6717.9|6715.1|6718.2|6715.4|6717.9|6715.1|2
1618891320000|2021-04-20 04:02:00|6717.6|6714.8|6716.9|6714.1|6717.6|6714.8|6716.9|6714.1|0
1618891340000|2021-04-20 04:02:20|6717|6714.2|6717|6714.2|6717|6714.2|6717|6714.2|0
1618891350000|2021-04-20 04:02:30|6716.9|6714.1|6717.5|6714.7|6717.5|6714.7|6716.9|6714.1|2
1618891360000|2021-04-20 04:02:40|6717.9|6715.1|6717.9|6715.1|6717.9|6715.1|6717.9|6715.1|0
1618891370000|2021-04-20 04:02:50|6717.4|6714.6|6717.4|6714.6|6717.4|6714.6|6717.4|6714.6|15
1618891380000|2021-04-20 04:03:00|6717|6714.2|6717|6714.2|6717|6714.2|6717|6714.2|0
1618891390000|2021-04-20 04:03:10|6717.2|6714.4|6717.9|6715.1|6718|6715.2|6717.2|6714.4|2
1618891420000|2021-04-20 04:03:40|6717|6714.2|6717.9|6715.1|6717.9|6715.1|6717|6714.2|2
1618891470000|2021-04-20 04:04:30|6717.5|6714.7|6717.5|6714.7|6717.5|6714.7|6717.5|6714.7|0
1618891480000|2021-04-20 04:04:40|6717.9|6715.1|6717.9|6715.1|6717.9|6715.1|6717.9|6715.1|0
1618891500000|2021-04-20 04:05:00|6718.2|6715.4|6718.2|6715.4|6718.2|6715.4|6718|6715.2|0
1618891510000|2021-04-20 04:05:10|6718|6715.2|6718|6715.2|6718|6715.2|6718|6715.2|0
1618891520000|2021-04-20 04:05:20|6718.2|6715.4|6718|6715.2|6718.2|6715.4|6718|6715.2|0
1618891560000|2021-04-20 04:06:00|6717.7|6714.9|6717.4|6714.6|6717.7|6714.9|6717.4|6714.6|2
1618891580000|2021-04-20 04:06:20|6717.5|6714.7|6717.9|6715.1|6717.9|6715.1|6717.5|6714.7|0
1618891620000|2021-04-20 04:07:00|6718|6715.2|6718|6715.2|6718|6715.2|6718|6715.2|0
1618891650000|2021-04-20 04:07:30|6717.9|6715.1|6718|6715.2|6718.1|6715.3|6717.9|6715.1|2
1618891660000|2021-04-20 04:07:40|6717.9|6715.1|6717.9|6715.1|6717.9|6715.1|6717.9|6715.1|2
1618891670000|2021-04-20 04:07:50|6717.5|6714.7|6717.9|6715.1|6717.9|6715.1|6717.4|6714.6|8
1618891680000|2021-04-20 04:08:00|6717.5|6714.7|6716|6713.2|6717.5|6714.7|6716|6713.2|7
1618891690000|2021-04-20 04:08:10|6715.9|6713.1|6715.9|6713.1|6715.9|6713.1|6715.9|6713.1|0
1618891700000|2021-04-20 04:08:20|6716|6713.2|6715.9|6713.1|6716|6713.2|6715.9|6713.1|1
1618891720000|2021-04-20 04:08:40|6715|6712.2|6715|6712.2|6715|6712.2|6714.9|6712.1|1
1618891730000|2021-04-20 04:08:50|6714.9|6712.1|6714.9|6712.1|6715.5|6712.7|6714.9|6712.1|0
1618891740000|2021-04-20 04:09:00|6715|6712.2|6716|6713.2|6716|6713.2|6715|6712.2|17
1618891750000|2021-04-20 04:09:10|6716.5|6713.7|6716.1|6713.3|6716.6|6713.8|6716.1|6713.3|169
1618891780000|2021-04-20 04:09:40|||||||||1
1618891800000|2021-04-20 04:10:00|||||||||1
1618891810000|2021-04-20 04:10:10|6716.3|6713.5|6716.1|6713.3|6716.3|6713.5|6716.1|6713.3|0
1618891820000|2021-04-20 04:10:20|6716.3|6713.5|6716.3|6713.5|6716.3|6713.5|6716.1|6713.3|0
1618891840000|2021-04-20 04:10:40|6715.6|6712.8|6715.1|6712.3|6715.6|6712.8|6715.1|6712.3|2
1618891880000|2021-04-20 04:11:20|6715.4|6712.6|6716.1|6713.3|6716.1|6713.3|6715.4|6712.6|0
1618891920000|2021-04-20 04:12:00|6715.3|6712.5|6715.3|6712.5|6715.3|6712.5|6715.3|6712.5|0
1618891930000|2021-04-20 04:12:10|6715.4|6712.6|6716.1|6713.3|6716.1|6713.3|6715.4|6712.6|0
1618891940000|2021-04-20 04:12:20|||||||||5
1618891980000|2021-04-20 04:13:00|6715.6|6712.8|6715.1|6712.3|6715.6|6712.8|6714.1|6711.3|5
1618891990000|2021-04-20 04:13:10|6714.6|6711.8|6714.6|6711.8|6714.6|6711.8|6714.6|6711.8|1
1618892000000|2021-04-20 04:13:20|6715.1|6712.3|6715.1|6712.3|6715.3|6712.5|6715.1|6712.3|2
1618892010000|2021-04-20 04:13:30|6715|6712.2|6714.6|6711.8|6715|6712.2|6714.6|6711.8|0
1618892040000|2021-04-20 04:14:00|6714.1|6711.3|6714.1|6711.3|6714.1|6711.3|6714.1|6711.3|1
1618892050000|2021-04-20 04:14:10|6714.6|6711.8|6714.1|6711.3|6714.6|6711.8|6714.1|6711.3|5
1618892070000|2021-04-20 04:14:30|||||||||1
1618892080000|2021-04-20 04:14:40|||||||||4
1618892100000|2021-04-20 04:15:00|||||||||1
1618892110000|2021-04-20 04:15:10|6713.6|6710.8|6714.6|6711.8|6714.6|6711.8|6713.6|6710.8|1
1618892120000|2021-04-20 04:15:20|6715.6|6712.8|6715.8|6713|6715.8|6713|6715.6|6712.8|17
1618892130000|2021-04-20 04:15:30|6716.1|6713.3|6715.6|6712.8|6716.1|6713.3|6715.6|6712.8|0
1618892140000|2021-04-20 04:15:40|6715.3|6712.5|6716.1|6713.3|6716.1|6713.3|6715.1|6712.3|3
1618892160000|2021-04-20 04:16:00|6716.3|6713.5|6716.1|6713.3|6716.3|6713.5|6716.1|6713.3|2
1618892240000|2021-04-20 04:17:20|6716.3|6713.5|6716.3|6713.5|6716.3|6713.5|6716.3|6713.5|1
1618892250000|2021-04-20 04:17:30|6716.4|6713.6|6717.1|6714.3|6717.1|6714.3|6716.4|6713.6|0
1618892260000|2021-04-20 04:17:40|6717.4|6714.6|6718.1|6715.3|6718.1|6715.3|6717.4|6714.6|0
1618892300000|2021-04-20 04:18:20|6717.3|6714.5|6717.8|6715|6717.8|6715|6717.3|6714.5|0
1618892330000|2021-04-20 04:18:50|6717.3|6714.5|6717.1|6714.3|6717.3|6714.5|6717.1|6714.3|1
1618892350000|2021-04-20 04:19:10|6717.8|6715|6717.8|6715|6717.8|6715|6717.8|6715|0
1618892370000|2021-04-20 04:19:30|6718.1|6715.3|6718.1|6715.3|6718.1|6715.3|6718.1|6715.3|0
1618892400000|2021-04-20 04:20:00|6717.6|6714.8|6716.3|6713.5|6717.6|6714.8|6716.1|6713.3|3
1618892410000|2021-04-20 04:20:10|6716.1|6713.3|6716.1|6713.3|6716.1|6713.3|6716.1|6713.3|1
1618892440000|2021-04-20 04:20:40|||||||||4
1618892470000|2021-04-20 04:21:10|6716.3|6713.5|6716.3|6713.5|6716.3|6713.5|6716.3|6713.5|0
1618892520000|2021-04-20 04:22:00|6717.1|6714.3|6717.1|6714.3|6717.1|6714.3|6717.1|6714.3|0
1618892570000|2021-04-20 04:22:50|6717.5|6714.7|6718.3|6715.5|6718.3|6715.5|6717.5|6714.7|607
1618892580000|2021-04-20 04:23:00|6718.1|6715.3|6718.1|6715.3|6718.1|6715.3|6718.1|6715.3|0
1618892620000|2021-04-20 04:23:40|6718.3|6715.5|6718.4|6715.6|6718.4|6715.6|6718.1|6715.3|5
1618892630000|2021-04-20 04:23:50|6719.3|6716.5|6719.3|6716.5|6719.3|6716.5|6719.3|6716.5|0
1618892650000|2021-04-20 04:24:10|6719.4|6716.6|6719.3|6716.5|6719.4|6716.6|6719.3|6716.5|3
1618892660000|2021-04-20 04:24:20|6719.4|6716.6|6719.3|6716.5|6719.4|6716.6|6719.3|6716.5|0
1618892680000|2021-04-20 04:24:40|6719.4|6716.6|6719.4|6716.6|6719.4|6716.6|6719.4|6716.6|0
1618892700000|2021-04-20 04:25:00|6719.9|6717.1|6719.8|6717|6719.9|6717.1|6719.4|6716.6|1
1618892710000|2021-04-20 04:25:10|6719.4|6716.6|6719.4|6716.6|6719.4|6716.6|6719.3|6716.5|2
1618892720000|2021-04-20 04:25:20|6719.3|6716.5|6719.4|6716.6|6719.4|6716.6|6719.3|6716.5|15
1618892730000|2021-04-20 04:25:30|6719.8|6717|6719.3|6716.5|6719.8|6717|6718.8|6716|0
1618892740000|2021-04-20 04:25:40|6718.8|6716|6718.9|6716.1|6718.9|6716.1|6718.8|6716|1
1618892750000|2021-04-20 04:25:50|6717.9|6715.1|6718.1|6715.3|6718.3|6715.5|6717.8|6715|2
1618892760000|2021-04-20 04:26:00|6718.3|6715.5|6718.8|6716|6718.8|6716|6718.3|6715.5|174
1618892770000|2021-04-20 04:26:10|6718.6|6715.8|6718.9|6716.1|6718.9|6716.1|6718.6|6715.8|0
1618892780000|2021-04-20 04:26:20|||||||||7
1618892800000|2021-04-20 04:26:40|6717.9|6715.1|6718.3|6715.5|6718.4|6715.6|6717.9|6715.1|10
1618892810000|2021-04-20 04:26:50|6718.4|6715.6|6718.4|6715.6|6718.4|6715.6|6717.9|6715.1|0
1618892820000|2021-04-20 04:27:00|6718.8|6716|6718.8|6716|6718.8|6716|6718.8|6716|0
1618892830000|2021-04-20 04:27:10|6719.1|6716.3|6719.3|6716.5|6719.3|6716.5|6719.1|6716.3|0
1618892840000|2021-04-20 04:27:20|6719.1|6716.3|6719.4|6716.6|6719.4|6716.6|6719.1|6716.3|0
1618892860000|2021-04-20 04:27:40|6719.8|6717|6719.8|6717|6719.8|6717|6719.8|6717|0
1618892950000|2021-04-20 04:29:10|6719.9|6717.1|6722.3|6719.5|6722.8|6720|6719.9|6717.1|60
1618892960000|2021-04-20 04:29:20|||||||||1
1618892970000|2021-04-20 04:29:30|6722.4|6719.6|6722.1|6719.3|6722.4|6719.6|6722.1|6719.3|4
1618892980000|2021-04-20 04:29:40|6721.8|6719|6721.8|6719|6721.8|6719|6721.8|6719|0
1618893000000|2021-04-20 04:30:00|6721.9|6719.1|6721.8|6719|6721.9|6719.1|6721.6|6718.8|28
1618893010000|2021-04-20 04:30:10|||||||||1
1618893020000|2021-04-20 04:30:20|6721.9|6719.1|6722.3|6719.5|6723.3|6720.5|6721.9|6719.1|3
1618893030000|2021-04-20 04:30:30|6722.1|6719.3|6722.1|6719.3|6722.1|6719.3|6722.1|6719.3|1
1618893060000|2021-04-20 04:31:00|6722.3|6719.5|6722.8|6720|6722.9|6720.1|6722.3|6719.5|20
1618893070000|2021-04-20 04:31:10|6723.5|6720.7|6723.8|6721|6723.8|6721|6723.5|6720.7|2
1618893080000|2021-04-20 04:31:20|||||||||2
1618893100000|2021-04-20 04:31:40|6723.9|6721.1|6723.8|6721|6723.9|6721.1|6723.8|6721|2
1618893110000|2021-04-20 04:31:50|6724.3|6721.5|6723.8|6721|6724.3|6721.5|6723.8|6721|3
1618893120000|2021-04-20 04:32:00|6723.9|6721.1|6723.8|6721|6724.3|6721.5|6723.8|6721|14
1618893130000|2021-04-20 04:32:10|6724.3|6721.5|6724.8|6722|6724.8|6722|6724.1|6721.3|9
1618893150000|2021-04-20 04:32:30|6724.9|6722.1|6724.8|6722|6724.9|6722.1|6724.8|6722|0
1618893170000|2021-04-20 04:32:50|6724.9|6722.1|6725.4|6722.6|6725.8|6723|6724.9|6722.1|8
1618893180000|2021-04-20 04:33:00|6725.3|6722.5|6725.3|6722.5|6725.3|6722.5|6725.3|6722.5|8
1618893190000|2021-04-20 04:33:10|6724.8|6722|6725.4|6722.6|6725.4|6722.6|6724.8|6722|5
1618893220000|2021-04-20 04:33:40|6725.3|6722.5|6724.8|6722|6725.3|6722.5|6724.8|6722|2
1618893240000|2021-04-20 04:34:00|6724.9|6722.1|6724.9|6722.1|6724.9|6722.1|6724.9|6722.1|0
1618893250000|2021-04-20 04:34:10|6724.4|6721.6|6724.9|6722.1|6724.9|6722.1|6724.4|6721.6|2
1618893260000|2021-04-20 04:34:20|6724.8|6722|6724.9|6722.1|6724.9|6722.1|6724.4|6721.6|0
1618893270000|2021-04-20 04:34:30|6724.8|6722|6724.9|6722.1|6724.9|6722.1|6724.4|6721.6|0
1618893280000|2021-04-20 04:34:40|6724.4|6721.6|6724.4|6721.6|6724.4|6721.6|6724.4|6721.6|1
1618893300000|2021-04-20 04:35:00|6724.8|6722|6724.9|6722.1|6724.9|6722.1|6724.8|6722|0
1618893310000|2021-04-20 04:35:10|6725|6722.2|6725.4|6722.6|6725.6|6722.8|6725|6722.2|0
1618893330000|2021-04-20 04:35:30|6725.3|6722.5|6725.1|6722.3|6725.3|6722.5|6725.1|6722.3|1
1618893340000|2021-04-20 04:35:40|6724.4|6721.6|6724.4|6721.6|6724.4|6721.6|6724.4|6721.6|0
1618893370000|2021-04-20 04:36:10|6724.8|6722|6724.8|6722|6724.8|6722|6724.8|6722|0
1618893390000|2021-04-20 04:36:30|6724.4|6721.6|6724.4|6721.6|6724.4|6721.6|6724.4|6721.6|0
1618893430000|2021-04-20 04:37:10|||||||||1
1618893450000|2021-04-20 04:37:30|6724.8|6722|6724.8|6722|6724.8|6722|6724.8|6722|0
1618893460000|2021-04-20 04:37:40|6725.3|6722.5|6727.3|6724.5|6727.4|6724.6|6725.3|6722.5|17
1618893470000|2021-04-20 04:37:50|6727.4|6724.6|6727.8|6725|6727.9|6725.1|6727.4|6724.6|5
1618893480000|2021-04-20 04:38:00|6727.4|6724.6|6729.8|6727|6729.8|6727|6727.4|6724.6|2
1618893490000|2021-04-20 04:38:10|6729.3|6726.5|6729.1|6726.3|6729.3|6726.5|6729.1|6726.3|0
1618893500000|2021-04-20 04:38:20|||||||||51
1618893510000|2021-04-20 04:38:30|6725.6|6722.8|6724.7|6721.9|6725.6|6722.8|6724.6|6721.8|83
1618893520000|2021-04-20 04:38:40|6725.2|6722.4|6727.7|6724.9|6727.8|6725|6724.2|6721.4|599
1618893530000|2021-04-20 04:38:50|||||||||4
1618893540000|2021-04-20 04:39:00|6727.8|6725|6727.7|6724.9|6727.8|6725|6727.7|6724.9|19
1618893560000|2021-04-20 04:39:20|6727|6724.2|6726.3|6723.5|6727|6724.2|6726.3|6723.5|3
1618893570000|2021-04-20 04:39:30|6726.7|6723.9|6726.7|6723.9|6726.7|6723.9|6726.7|6723.9|0
1618893590000|2021-04-20 04:39:50|6726.8|6724|6726.7|6723.9|6726.8|6724|6726.7|6723.9|1
1618893600000|2021-04-20 04:40:00|6726.8|6724|6726|6723.2|6727.7|6724.9|6725.7|6722.9|11
1618893610000|2021-04-20 04:40:10|6726.7|6723.9|6726.7|6723.9|6726.7|6723.9|6726.7|6723.9|0
1618893620000|2021-04-20 04:40:20|6725.8|6723|6725.8|6723|6725.8|6723|6725.8|6723|0
1618893630000|2021-04-20 04:40:30|6726.3|6723.5|6726.3|6723.5|6726.3|6723.5|6725.8|6723|6
1618893640000|2021-04-20 04:40:40|6725.8|6723|6725.8|6723|6725.8|6723|6725.8|6723|0
1618893650000|2021-04-20 04:40:50|6726|6723.2|6727.8|6725|6727.8|6725|6726|6723.2|14
1618893660000|2021-04-20 04:41:00|6728|6725.2|6727|6724.2|6728.7|6725.9|6727|6724.2|9
1618893670000|2021-04-20 04:41:10|6726.8|6724|6727.3|6724.5|6727.3|6724.5|6726.8|6724|0
1618893680000|2021-04-20 04:41:20|6726.8|6724|6726|6723.2|6726.8|6724|6725.8|6722.4|3
1618893690000|2021-04-20 04:41:30|6725.8|6723|6725.8|6723|6726|6723.2|6725.8|6723|0
1618893700000|2021-04-20 04:41:40|6726|6723.2|6726|6723.2|6726|6723.2|6726|6723.2|1
1618893710000|2021-04-20 04:41:50|6726.8|6724|6727|6724.2|6727|6724.2|6726.8|6724|0
1618893720000|2021-04-20 04:42:00|6727.3|6724.5|6729|6726.2|6729.1|6726.3|6727.3|6724.5|12
1618893740000|2021-04-20 04:42:20|6729.8|6727|6729.3|6726.5|6729.8|6727|6729.3|6726.5|0
1618893750000|2021-04-20 04:42:30|||||||||4
1618893760000|2021-04-20 04:42:40|6730.1|6726.1|6730|6727.2|6730.3|6727.5|6729.5|6726.1|30
1618893780000|2021-04-20 04:43:00|6730.3|6727.5|6729.1|6726.3|6730.3|6727.5|6729|6726.2|4
1618893790000|2021-04-20 04:43:10|6729.8|6727|6729.8|6727|6729.8|6727|6729.8|6727|3
1618893800000|2021-04-20 04:43:20|6730|6727.2|6729.8|6727|6730|6727.2|6729.8|6727|3
1618893810000|2021-04-20 04:43:30|||||||||2
1618893840000|2021-04-20 04:44:00|6730.3|6727.5|6730|6727.2|6731.5|6728.7|6730|6727.2|143
1618893870000|2021-04-20 04:44:30|6729.5|6726.7|6728.6|6725.8|6729.5|6726.7|6728.6|6725.8|4
1618893880000|2021-04-20 04:44:40|6728.1|6725.3|6729.1|6726.3|6729.1|6726.3|6728.1|6725.3|2
1618893900000|2021-04-20 04:45:00|6729.6|6726.8|6728.6|6725.8|6729.6|6726.8|6728.5|6725.7|4
1618893920000|2021-04-20 04:45:20|6728.2|6725.4|6728|6725.2|6728.2|6725.4|6727.8|6725|56
1618893930000|2021-04-20 04:45:30|6727.8|6725|6727.8|6725|6727.8|6725|6727.8|6725|0
1618893940000|2021-04-20 04:45:40|6728|6725.2|6728|6725.2|6728|6725.2|6727.8|6725|0
1618893950000|2021-04-20 04:45:50|6727.8|6725|6727.8|6725|6727.8|6725|6727.8|6725|1
1618893980000|2021-04-20 04:46:20|6728|6725.2|6728.3|6725.5|6729|6726.2|6728|6725.2|1
1618893990000|2021-04-20 04:46:30|6728|6725.2|6728|6725.2|6728|6725.2|6728|6725.2|0
1618894020000|2021-04-20 04:47:00|6727.8|6725|6727.8|6725|6727.8|6725|6727.8|6725|0
1618894030000|2021-04-20 04:47:10|6726.8|6724|6727|6724.2|6727|6724.2|6726.8|6724|2
1618894050000|2021-04-20 04:47:30|6727.3|6724.5|6727.3|6724.5|6727.3|6724.5|6727.3|6724.5|0
1618894060000|2021-04-20 04:47:40|6727.8|6725|6727.8|6725|6727.8|6725|6727.8|6725|0
1618894070000|2021-04-20 04:47:50|||||||||1
1618894080000|2021-04-20 04:48:00|6728.2|6725.4|6728.3|6725.5|6728.3|6725.5|6728.2|6725.4|1
1618894090000|2021-04-20 04:48:10|6728|6725.2|6728|6725.2|6728|6725.2|6728|6725.2|0
1618894100000|2021-04-20 04:48:20|6727.8|6725|6727.8|6725|6727.8|6725|6727.8|6725|0
1618894120000|2021-04-20 04:48:40|6727.3|6724.5|6727.3|6724.5|6727.3|6724.5|6727.3|6724.5|0
1618894140000|2021-04-20 04:49:00|6727|6724.2|6726.8|6724|6727|6724.2|6726.7|6723.9|3
1618894150000|2021-04-20 04:49:10|6727|6724.2|6727|6724.2|6727|6724.2|6727|6724.2|0
1618894170000|2021-04-20 04:49:30|6727.3|6724.5|6727.3|6724.5|6727.3|6724.5|6727.3|6724.5|0
1618894180000|2021-04-20 04:49:40|6727.8|6725|6727|6724.2|6727.8|6725|6727|6724.2|0
1618894200000|2021-04-20 04:50:00|6727.3|6724.5|6727|6724.2|6727.3|6724.5|6726.8|6724|0
1618894210000|2021-04-20 04:50:10|6727.2|6724.4|6726.8|6724|6727.2|6724.4|6726.8|6724|0
1618894240000|2021-04-20 04:50:40|6728.7|6725.9|6729.8|6727|6730|6727.2|6728.7|6725.9|34
1618894250000|2021-04-20 04:50:50|6731.5|6728.7|6730.8|6728|6731.5|6728.7|6730.8|6728|79
1618894260000|2021-04-20 04:51:00|6730.5|6727.7|6730.5|6727.7|6730.5|6727.7|6730.5|6727.7|0
1618894270000|2021-04-20 04:51:10|6731|6728.2|6731|6728.2|6731|6728.2|6731|6728.2|2
1618894290000|2021-04-20 04:51:30|6730.6|6727.8|6729.3|6726.5|6730.6|6727.8|6729.3|6726.5|1
1618894300000|2021-04-20 04:51:40|6729.1|6726.3|6729|6726.2|6729.1|6726.3|6729|6726.2|1
1618894320000|2021-04-20 04:52:00|6728.6|6725.8|6728.6|6725.8|6729.1|6726.3|6728.6|6725.8|0
1618894330000|2021-04-20 04:52:10|6728.3|6725.5|6728.3|6725.5|6728.3|6725.5|6728.3|6725.5|0
1618894350000|2021-04-20 04:52:30|6728.6|6725.8|6728.6|6725.8|6729.1|6726.3|6728.6|6725.8|0
1618894380000|2021-04-20 04:53:00|6729|6726.2|6729|6726.2|6729|6726.2|6729|6726.2|0
1618894460000|2021-04-20 04:54:20|||||||||1
1618894470000|2021-04-20 04:54:30|6728.7|6725.9|6730|6727.2|6730|6727.2|6727.8|6725|71
1618894480000|2021-04-20 04:54:40|6729.8|6727|6730|6727.2|6730|6727.2|6729.8|6727|0
1618894530000|2021-04-20 04:55:30|||||||||1
1618894540000|2021-04-20 04:55:40|6729.8|6727|6730|6727.2|6730|6727.2|6729.8|6727|0
1618894560000|2021-04-20 04:56:00|6730.8|6728|6731|6728.2|6731|6728.2|6730.7|6727.9|0
1618894570000|2021-04-20 04:56:10|6730.8|6728|6730.3|6727.5|6730.8|6728|6730.3|6727.5|17
1618894600000|2021-04-20 04:56:40|6729.5|6726.7|6730.3|6727.5|6730.3|6727.5|6729.5|6726.7|1
1618894610000|2021-04-20 04:56:50|6729.8|6727|6730|6727.2|6730|6727.2|6729.8|6727|0
1618894620000|2021-04-20 04:57:00|6730.3|6727.5|6730|6727.2|6730.3|6727.5|6729.8|6727|0
1618894630000|2021-04-20 04:57:10|6730.3|6727.5|6730.3|6727.5|6730.3|6727.5|6730.3|6727.5|0
1618894640000|2021-04-20 04:57:20|6730.2|6727.4|6729.7|6726.9|6730.2|6727.4|6729.7|6726.9|0
1618894650000|2021-04-20 04:57:30|6729.3|6726.5|6729.3|6726.5|6729.3|6726.5|6729.3|6726.5|0
1618894660000|2021-04-20 04:57:40|6729.5|6726.7|6729.3|6726.5|6729.5|6726.7|6729.3|6726.5|0
1618894670000|2021-04-20 04:57:50|6729.4|6726.6|6729.3|6726.5|6729.7|6726.9|6729.3|6726.5|0
1618894690000|2021-04-20 04:58:10|6729.4|6726.6|6729.3|6726.5|6729.4|6726.6|6729.3|6726.5|0
1618894710000|2021-04-20 04:58:30|6728.9|6726.1|6728.3|6725.5|6728.9|6726.1|6728.3|6725.5|0
1618894720000|2021-04-20 04:58:40|6728.8|6726|6728.3|6725.5|6728.8|6726|6728.3|6725.5|0
1618894730000|2021-04-20 04:58:50|||||||||1
1618894750000|2021-04-20 04:59:10|6728.7|6725.9|6728.9|6726.1|6728.9|6726.1|6728.7|6725.9|1
1618894770000|2021-04-20 04:59:30|6729.3|6726.5|6729.3|6726.5|6729.3|6726.5|6729.3|6726.5|0
1618894790000|2021-04-20 04:59:50|6729.8|6727|6729.8|6727|6729.8|6727|6729.7|6726.9|0
1618894800000|2021-04-20 05:00:00|6729.7|6726.9|6729.4|6726.6|6729.8|6727|6729.3|6726.5|1
1618894810000|2021-04-20 05:00:10|6729.8|6727|6729.8|6727|6729.8|6727|6729.8|6727|0
1618894820000|2021-04-20 05:00:20|6729.7|6726.9|6729.7|6726.9|6729.7|6726.9|6729.7|6726.9|1
1618894830000|2021-04-20 05:00:30|6729.3|6726.5|6729.3|6726.5|6729.3|6726.5|6729.3|6726.5|0
1618894840000|2021-04-20 05:00:40|6729.7|6726.9|6729.7|6726.9|6729.7|6726.9|6729.7|6726.9|0
1618894850000|2021-04-20 05:00:50|6728.8|6726|6728.9|6726.1|6728.9|6726.1|6728.8|6726|0
1618894860000|2021-04-20 05:01:00|6729.3|6726.5|6729.3|6726.5|6729.3|6726.5|6729.3|6726.5|0
1618894880000|2021-04-20 05:01:20|6729.8|6727|6730.3|6727.5|6730.3|6727.5|6729.8|6727|1
1618894930000|2021-04-20 05:02:10|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|0
1618894950000|2021-04-20 05:02:30|6731.8|6729|6731.8|6729|6731.8|6729|6731.8|6729|10
1618894960000|2021-04-20 05:02:40|6731.9|6729.1|6732.8|6730|6732.8|6730|6731.8|6729|34
1618894970000|2021-04-20 05:02:50|||||||||4
1618894980000|2021-04-20 05:03:00|6732.5|6729.7|6732.8|6730|6732.8|6730|6732.5|6729.7|4
1618894990000|2021-04-20 05:03:10|6732.7|6729.9|6732.8|6730|6732.8|6730|6732.7|6729.9|10
1618895000000|2021-04-20 05:03:20|||||||||18
1618895020000|2021-04-20 05:03:40|6732.6|6729.8|6733.1|6730.3|6733.1|6730.3|6732.6|6729.8|5
1618895030000|2021-04-20 05:03:50|||||||||3
1618895040000|2021-04-20 05:04:00|6732.8|6730|6732.8|6730|6732.8|6730|6731.8|6729|79
1618895050000|2021-04-20 05:04:10|6732.6|6729.8|6732.8|6730|6732.8|6730|6732.6|6729.8|4
1618895060000|2021-04-20 05:04:20|6732.6|6729.8|6732.8|6730|6732.8|6730|6732.6|6729.8|0
1618895070000|2021-04-20 05:04:30|6732.6|6729.8|6732.6|6729.8|6732.6|6729.8|6732.6|6729.8|0
1618895090000|2021-04-20 05:04:50|6732.8|6730|6732.8|6730|6732.8|6730|6732.6|6729.8|0
1618895100000|2021-04-20 05:05:00|6732.6|6729.8|6732.8|6730|6732.8|6730|6732.6|6729.8|0
1618895110000|2021-04-20 05:05:10|6732.6|6729.8|6732.8|6730|6732.8|6730|6732.6|6729.8|0
1618895160000|2021-04-20 05:06:00|||||||||11
1618895180000|2021-04-20 05:06:20|||||||||1
1618895210000|2021-04-20 05:06:50|6732.6|6729.8|6732.6|6729.8|6732.6|6729.8|6732.6|6729.8|2
1618895220000|2021-04-20 05:07:00|||||||||3
1618895230000|2021-04-20 05:07:10|6732.8|6730|6732.8|6730|6732.8|6730|6732.8|6730|0
1618895240000|2021-04-20 05:07:20|6732.6|6729.8|6732.6|6729.8|6732.6|6729.8|6731.8|6729|4
1618895250000|2021-04-20 05:07:30|6731.9|6729.1|6732.3|6729.5|6732.8|6730|6731.1|6728.3|13
1618895260000|2021-04-20 05:07:40|6732.1|6729.3|6732.6|6729.8|6732.6|6729.8|6731.8|6729|0
1618895280000|2021-04-20 05:08:00|6732.5|6729.7|6732.1|6729.3|6732.6|6729.8|6732.1|6729.3|2
1618895290000|2021-04-20 05:08:10|6731.8|6729|6731.8|6729|6731.8|6729|6731.8|6729|0
1618895370000|2021-04-20 05:09:30|6732.6|6729.8|6732.6|6729.8|6732.6|6729.8|6732.6|6729.8|0
1618895380000|2021-04-20 05:09:40|6732.8|6730|6732.6|6729.8|6732.8|6730|6732.6|6729.8|0
1618895400000|2021-04-20 05:10:00|6732.1|6729.3|6732.6|6729.8|6732.6|6729.8|6732.1|6729.3|1
1618895420000|2021-04-20 05:10:20|||||||||1
1618895450000|2021-04-20 05:10:50|6732.5|6729.7|6731.8|6729|6732.5|6729.7|6731.8|6729|0
1618895470000|2021-04-20 05:11:10|6731.6|6728.8|6729.1|6726.3|6731.6|6728.8|6729.1|6726.3|8
1618895490000|2021-04-20 05:11:30|6728.8|6726|6730.1|6727.3|6730.1|6727.3|6728.8|6726|1
1618895510000|2021-04-20 05:11:50|6729.6|6726.8|6729.8|6727|6729.8|6727|6729.6|6726.8|0
1618895520000|2021-04-20 05:12:00|6730.1|6727.3|6729.6|6726.8|6730.3|6727.5|6729.1|6726.3|6
1618895530000|2021-04-20 05:12:10|6728.8|6726|6729.6|6726.8|6729.6|6726.8|6728.8|6726|3
1618895540000|2021-04-20 05:12:20|||||||||2
1618895550000|2021-04-20 05:12:30|6729.5|6726.7|6728.9|6726.1|6729.5|6726.7|6728.8|6726|6
1618895560000|2021-04-20 05:12:40|6729.6|6726.8|6729.8|6727|6729.8|6727|6729.6|6726.8|2
1618895570000|2021-04-20 05:12:50|6729.6|6726.8|6728.9|6726.1|6729.6|6726.8|6728.9|6726.1|5
1618895580000|2021-04-20 05:13:00|6729.6|6726.8|6728.2|6725.4|6729.6|6726.8|6728.2|6725.4|273
1618895590000|2021-04-20 05:13:10|6727.5|6724.7|6728.1|6725.3|6728.1|6725.3|6727.5|6724.7|3
1618895610000|2021-04-20 05:13:30|6727.6|6724.8|6728.6|6725.8|6728.6|6725.8|6727.3|6724.5|16
1618895620000|2021-04-20 05:13:40|6727.8|6725|6727.8|6725|6727.8|6725|6727.8|6725|1
1618895630000|2021-04-20 05:13:50|6727.3|6724.5|6727.6|6724.8|6727.6|6724.8|6726.8|6724|17
1618895640000|2021-04-20 05:14:00|6729.6|6726.8|6729.1|6726.3|6730.6|6727.8|6729.1|6726.3|21
1618895650000|2021-04-20 05:14:10|6727.8|6725|6728.8|6726|6728.8|6726|6727.8|6725|4
1618895670000|2021-04-20 05:14:30|||||||||1
1618895680000|2021-04-20 05:14:40|6729.1|6726.3|6729.1|6726.3|6729.1|6726.3|6729.1|6726.3|0
1618895700000|2021-04-20 05:15:00|6728.8|6726|6728.8|6726|6728.8|6726|6728.6|6725.8|9
1618895710000|2021-04-20 05:15:10|6729.6|6726.8|6728.8|6726|6729.6|6726.8|6728.8|6726|1
1618895720000|2021-04-20 05:15:20|6729.1|6726.3|6731.4|6728.6|6731.4|6728.6|6729.1|6726.3|4
1618895730000|2021-04-20 05:15:30|6731.8|6729|6731.8|6729|6731.8|6729|6731.4|6728.6|0
1618895740000|2021-04-20 05:15:40|6731.6|6728.8|6731.1|6728.3|6731.6|6728.8|6731.1|6728.3|1
1618895750000|2021-04-20 05:15:50|6730.9|6728.1|6730.8|6728|6730.9|6728.1|6730.8|6728|0
1618895770000|2021-04-20 05:16:10|6730.6|6727.8|6730.3|6727.5|6730.8|6728|6730.3|6727.5|5
1618895780000|2021-04-20 05:16:20|6729.9|6727.1|6729.8|6727|6729.9|6727.1|6729.6|6726.8|2
1618895790000|2021-04-20 05:16:30|6729.6|6726.8|6728.1|6725.3|6729.6|6726.8|6728.1|6725.3|5
1618895800000|2021-04-20 05:16:40|6728|6725.2|6727.8|6725|6728.4|6725.2|6727.6|6724.4|6
1618895810000|2021-04-20 05:16:50|6728.6|6725.8|6728.8|6726|6728.8|6726|6728.6|6725.8|1
1618895820000|2021-04-20 05:17:00|6728.9|6726.1|6729.5|6726.7|6729.6|6726.8|6728.9|6726.1|0
1618895830000|2021-04-20 05:17:10|6728.9|6726.1|6729.8|6727|6729.8|6727|6728.9|6726.1|0
1618895840000|2021-04-20 05:17:20|6729.3|6726.5|6728.8|6726|6729.5|6726.7|6728.8|6726|1
1618895850000|2021-04-20 05:17:30|6728.6|6725.8|6728.6|6725.8|6728.6|6725.8|6728.6|6725.8|0
1618895860000|2021-04-20 05:17:40|6728.8|6726|6728.8|6726|6728.8|6726|6728.8|6726|0
1618895890000|2021-04-20 05:18:10|6728.1|6725.3|6728.1|6725.3|6728.1|6725.3|6728.1|6725.3|4
1618895910000|2021-04-20 05:18:30|6728.6|6725.8|6728.6|6725.8|6728.6|6725.8|6728.6|6725.8|2
1618895920000|2021-04-20 05:18:40|6728.8|6726|6728.3|6725.5|6729.3|6726.5|6728.3|6725.5|2
1618895950000|2021-04-20 05:19:10|6727.8|6725|6727.8|6725|6727.8|6725|6727.8|6725|0
1618895970000|2021-04-20 05:19:30|6728.1|6725.3|6728.1|6725.3|6728.1|6725.3|6728.1|6725.3|0
1618895980000|2021-04-20 05:19:40|6727.8|6725|6727.8|6725|6727.8|6725|6727.6|6724.8|0
1618896000000|2021-04-20 05:20:00|||||||||1
1618896010000|2021-04-20 05:20:10|6727.9|6725.1|6728.8|6726|6728.8|6726|6727.9|6725.1|0
1618896020000|2021-04-20 05:20:20|||||||||5
1618896030000|2021-04-20 05:20:30|6729.1|6726.3|6729.3|6726.5|6729.3|6726.5|6729.1|6726.3|2
1618896040000|2021-04-20 05:20:40|6728.9|6726.1|6729.1|6726.3|6729.1|6726.3|6728.9|6726.1|0
1618896050000|2021-04-20 05:20:50|6729.9|6727.1|6729.3|6726.5|6729.9|6727.1|6729.3|6726.5|4
1618896060000|2021-04-20 05:21:00|6729.8|6727|6729.8|6727|6729.8|6727|6729.8|6727|0
1618896080000|2021-04-20 05:21:20|6729.6|6726.8|6730.1|6727.3|6730.1|6727.3|6729.3|6726.5|2
1618896090000|2021-04-20 05:21:30|||||||||1
1618896100000|2021-04-20 05:21:40|||||||||6
1618896110000|2021-04-20 05:21:50|6730.3|6727.5|6729.6|6726.8|6730.4|6727.6|6729.6|6726.8|2
1618896120000|2021-04-20 05:22:00|6729.5|6726.7|6728.3|6725.5|6729.5|6726.7|6728.3|6725.5|1
1618896130000|2021-04-20 05:22:10|6728.8|6726|6728.6|6725.8|6728.8|6726|6728.6|6725.8|1
1618896140000|2021-04-20 05:22:20|6728.8|6726|6729.1|6726.3|6729.1|6726.3|6728.8|6726|1
1618896150000|2021-04-20 05:22:30|6728.8|6726|6729.8|6727|6729.8|6727|6728.8|6726|4
1618896160000|2021-04-20 05:22:40|||||||||1
1618896170000|2021-04-20 05:22:50|6728.9|6726.1|6728.8|6726|6729.4|6726.6|6728.8|6726|2
1618896180000|2021-04-20 05:23:00|6728.3|6725.5|6728.3|6725.5|6728.3|6725.5|6728.3|6725.5|0
1618896190000|2021-04-20 05:23:10|6728.1|6725.3|6728.3|6725.5|6728.4|6725.6|6727.9|6725.1|5
1618896230000|2021-04-20 05:23:50|6728.6|6725.8|6728.1|6725.3|6729.1|6726.3|6728.1|6725.3|16
1618896240000|2021-04-20 05:24:00|||||||||1
1618896250000|2021-04-20 05:24:10|6728.5|6725.7|6728.8|6726|6728.8|6726|6728.5|6725.7|2
1618896260000|2021-04-20 05:24:20|6728.3|6725.5|6728.3|6725.5|6728.4|6725.6|6728.3|6725.5|0
1618896270000|2021-04-20 05:24:30|6727.6|6724.8|6728.6|6725.8|6728.6|6725.8|6727.6|6724.8|0
1618896280000|2021-04-20 05:24:40|6728.1|6725.3|6727.8|6725|6728.1|6725.3|6727.6|6724.8|0
1618896290000|2021-04-20 05:24:50|6727.9|6725.1|6728.6|6725.8|6728.6|6725.8|6727.9|6725.1|0
1618896300000|2021-04-20 05:25:00|6728.3|6725.5|6728.1|6725.3|6728.3|6725.5|6727.6|6724.8|36
1618896310000|2021-04-20 05:25:10|6727.6|6724.8|6727.1|6724.3|6727.8|6725|6727.1|6724.3|1
1618896330000|2021-04-20 05:25:30|6726.8|6724|6726.8|6724|6726.8|6724|6726.6|6723.8|3
1618896340000|2021-04-20 05:25:40|6727.3|6724.5|6727.1|6724.3|6727.3|6724.5|6727.1|6724.3|1
1618896360000|2021-04-20 05:26:00|6727.8|6725|6727.8|6725|6727.9|6725.1|6727.8|6725|2
1618896370000|2021-04-20 05:26:10|6728.1|6725.3|6727.1|6724.3|6728.1|6725.3|6726.8|6724|5
1618896380000|2021-04-20 05:26:20|6726.8|6724|6726.6|6723.8|6726.8|6724|6726.6|6723.8|1
1618896390000|2021-04-20 05:26:30|6726.5|6723.7|6726.6|6723.8|6726.6|6723.8|6725.8|6723|103
1618896400000|2021-04-20 05:26:40|6726.8|6724|6726.6|6723.8|6726.8|6724|6726.6|6723.8|3
1618896420000|2021-04-20 05:27:00|6725.8|6723|6725.8|6723|6725.8|6723|6725.8|6723|2
1618896430000|2021-04-20 05:27:10|6726.1|6723.3|6726.1|6723.3|6726.1|6723.3|6726.1|6723.3|2
1618896450000|2021-04-20 05:27:30|6727.1|6724.3|6726.6|6723.8|6727.1|6724.3|6726.6|6723.8|4
1618896460000|2021-04-20 05:27:40|6726.5|6723.7|6726.5|6723.7|6726.5|6723.7|6726.5|6723.7|1
1618896470000|2021-04-20 05:27:50|6725.8|6723|6725.6|6722.8|6725.8|6723|6725.6|6722.8|5
1618896490000|2021-04-20 05:28:10|6725.5|6722.7|6725.5|6722.7|6725.6|6722.8|6724.5|6721.7|222
1618896500000|2021-04-20 05:28:20|6725.3|6722.5|6725.3|6722.5|6725.3|6722.5|6725.3|6722.5|2
1618896520000|2021-04-20 05:28:40|6725|6722.2|6725|6722.2|6725|6722.2|6725|6722.2|0
1618896530000|2021-04-20 05:28:50|6726.3|6723.5|6726.5|6723.7|6726.5|6723.7|6726.3|6723.5|1
1618896550000|2021-04-20 05:29:10|6727|6724.2|6726.3|6723.5|6727|6724.2|6726|6723.2|7
1618896560000|2021-04-20 05:29:20|6726.5|6723.7|6726.5|6723.7|6726.5|6723.7|6726.5|6723.7|0
1618896570000|2021-04-20 05:29:30|6727.2|6724.4|6727.5|6724.7|6727.5|6724.7|6727|6724.2|5
1618896590000|2021-04-20 05:29:50|6727|6724.2|6727.5|6724.7|6727.5|6724.7|6726.5|6723.7|1
1618896600000|2021-04-20 05:30:00|6727.3|6724.5|6727.5|6724.7|6727.5|6724.7|6727|6724.2|1
1618896610000|2021-04-20 05:30:10|6726.8|6724|6726.5|6723.7|6726.8|6724|6726.5|6723.7|1
1618896620000|2021-04-20 05:30:20|||||||||547
1618896630000|2021-04-20 05:30:30|6727|6724.2|6726.8|6724|6727|6724.2|6726.8|6724|72
1618896640000|2021-04-20 05:30:40|6727|6724.2|6725.1|6722.3|6727.1|6724.3|6725.1|6722.3|219
1618896650000|2021-04-20 05:30:50|6725.3|6722.5|6726.6|6723.8|6726.6|6723.8|6725.1|6722.3|8
1618896660000|2021-04-20 05:31:00|6726.5|6723.7|6726.6|6723.8|6726.6|6723.8|6725.8|6723|11
1618896670000|2021-04-20 05:31:10|6726.5|6723.7|6724.6|6721.8|6726.5|6723.7|6724.1|6721.3|7
1618896680000|2021-04-20 05:31:20|6724.8|6722|6724.1|6721.3|6725|6722.2|6724.1|6721.3|47
1618896690000|2021-04-20 05:31:30|6723.8|6721|6724.6|6721.8|6724.6|6721.8|6723.1|6720.3|4
1618896700000|2021-04-20 05:31:40|6724.8|6722|6723.8|6721|6725.1|6722.3|6723.6|6720.8|4
1618896710000|2021-04-20 05:31:50|6724.1|6721.3|6724.6|6721.8|6724.8|6722|6724.1|6721.3|10
1618896720000|2021-04-20 05:32:00|6724.8|6722|6727|6724.2|6727|6724.2|6724.8|6722|3
1618896730000|2021-04-20 05:32:10|6725.8|6723|6726.6|6723.8|6726.6|6723.8|6725.6|6722.8|1
1618896740000|2021-04-20 05:32:20|6726.8|6724|6726.8|6724|6726.8|6724|6725.8|6723|4
1618896750000|2021-04-20 05:32:30|6726.6|6723.8|6725.8|6723|6726.6|6723.8|6725.8|6723|2
1618896760000|2021-04-20 05:32:40|6726.8|6724|6726.6|6723.8|6727|6724.2|6725.8|6723|3
1618896780000|2021-04-20 05:33:00|6726.3|6723.5|6726.6|6723.8|6726.6|6723.8|6725.6|6722.8|1
1618896790000|2021-04-20 05:33:10|6726.5|6723.7|6726.6|6723.8|6726.7|6723.9|6724.7|6721.9|8
1618896800000|2021-04-20 05:33:20|6727.1|6724.3|6727.1|6724.3|6727.1|6724.3|6727.1|6724.3|0
1618896810000|2021-04-20 05:33:30|6726.7|6723.9|6726.7|6723.9|6726.7|6723.9|6726.7|6723.9|0
1618896820000|2021-04-20 05:33:40|6726.6|6723.8|6726.2|6723.4|6726.6|6723.8|6726.2|6723.4|2
1618896830000|2021-04-20 05:33:50|6726.7|6723.9|6727.5|6724.7|6727.5|6724.7|6726.6|6723.8|11
1618896840000|2021-04-20 05:34:00|6728.2|6725.4|6728.2|6725.4|6728.2|6725.4|6728.2|6725.4|0
1618896850000|2021-04-20 05:34:10|6728.6|6725.8|6728.6|6725.8|6728.6|6725.8|6728.6|6725.8|0
1618896860000|2021-04-20 05:34:20|6728.7|6725.9|6730.6|6727.8|6730.6|6727.8|6728.6|6725.8|13
1618896870000|2021-04-20 05:34:30|6730.7|6727.9|6730.7|6727.9|6730.7|6727.9|6730.6|6727.8|2
1618896880000|2021-04-20 05:34:40|6731.2|6728.4|6730.7|6727.9|6731.7|6728.9|6730.7|6727.9|1
1618896890000|2021-04-20 05:34:50|6731.2|6728.4|6731.2|6728.4|6731.2|6728.4|6731.2|6728.4|6
1618896900000|2021-04-20 05:35:00|6731.1|6728.3|6730.7|6727.9|6731.2|6728.4|6730.7|6727.9|0
1618896910000|2021-04-20 05:35:10|6730.2|6727.4|6730.2|6727.4|6730.2|6727.4|6730.2|6727.4|2
1618896920000|2021-04-20 05:35:20|6729.5|6726.7|6728.6|6725.8|6729.5|6726.7|6728.6|6725.8|2
1618896930000|2021-04-20 05:35:30|6728.7|6725.9|6727.7|6724.9|6728.7|6725.9|6727.7|6724.9|0
1618896940000|2021-04-20 05:35:40|6727.9|6725.1|6728.2|6725.4|6728.2|6725.4|6727.9|6725.1|0
1618896950000|2021-04-20 05:35:50|6728.5|6725.7|6728.6|6725.8|6728.7|6725.9|6728.5|6725.7|20
1618896960000|2021-04-20 05:36:00|6728.7|6725.9|6728.1|6725.3|6728.7|6725.9|6728.1|6725.3|6
1618896970000|2021-04-20 05:36:10|6728.6|6725.8|6728.6|6725.8|6728.7|6725.9|6728.6|6725.8|13
1618896980000|2021-04-20 05:36:20|6728.7|6725.9|6729.2|6726.4|6729.2|6726.4|6728.7|6725.9|7
1618896990000|2021-04-20 05:36:30|6728.7|6725.9|6727.2|6724.4|6728.7|6725.9|6726.7|6723.9|4
1618897010000|2021-04-20 05:36:50|6726.7|6723.9|6726.2|6723.4|6727.2|6724.4|6725.7|6722.9|12
1618897020000|2021-04-20 05:37:00|6726.5|6723.7|6726.2|6723.4|6726.7|6723.9|6725.7|6722.9|20
1618897030000|2021-04-20 05:37:10|6726.7|6723.9|6726.7|6723.9|6726.7|6723.9|6726.7|6723.9|2
1618897040000|2021-04-20 05:37:20|6725.7|6722.9|6725.9|6723.1|6726.2|6723.4|6725.7|6722.9|4
1618897050000|2021-04-20 05:37:30|6726.2|6723.4|6726.7|6723.9|6727.2|6724.4|6725.7|6722.9|5
1618897070000|2021-04-20 05:37:50|6726.9|6724.1|6726.7|6723.9|6727.2|6724.4|6726.7|6723.9|6
1618897080000|2021-04-20 05:38:00|6726.5|6723.7|6726.7|6723.9|6726.7|6723.9|6725.7|6722.9|4
1618897090000|2021-04-20 05:38:10|6726.6|6723.8|6722.9|6720.1|6726.6|6723.8|6722.7|6719.9|33
1618897100000|2021-04-20 05:38:20|6723.6|6720.8|6724.1|6721.3|6724.1|6721.3|6723.6|6720.8|9
1618897110000|2021-04-20 05:38:30|||||||||6
1618897120000|2021-04-20 05:38:40|6723.7|6720.9|6723.6|6720.8|6724.1|6721.3|6723.6|6720.8|10
1618897130000|2021-04-20 05:38:50|6723.7|6720.9|6723.6|6720.8|6723.7|6720.9|6723.1|6720.3|1
1618897140000|2021-04-20 05:39:00|6723.7|6720.9|6722.7|6719.9|6724.1|6721.3|6722.7|6719.9|8
1618897150000|2021-04-20 05:39:10|6723.2|6720.4|6722.2|6719.4|6723.6|6720.8|6722.2|6719.4|2
1618897170000|2021-04-20 05:39:30|6721.7|6718.9|6721.7|6718.9|6721.7|6718.9|6721.7|6718.9|6
1618897190000|2021-04-20 05:39:50|6721.4|6718.6|6721.2|6718.4|6721.4|6718.6|6721.2|6718.4|1
1618897200000|2021-04-20 05:40:00|6721.6|6718.8|6722.1|6719.3|6722.1|6719.3|6721.6|6718.8|1
1618897210000|2021-04-20 05:40:10|6722.4|6719.6|6723.6|6720.8|6723.6|6720.8|6722.4|6719.6|3
1618897220000|2021-04-20 05:40:20|6723.1|6720.3|6723.6|6720.8|6723.7|6720.9|6723.1|6720.3|1
1618897230000|2021-04-20 05:40:30|6723.1|6720.3|6723.1|6720.3|6723.1|6720.3|6723.1|6720.3|0
1618897240000|2021-04-20 05:40:40|6722.2|6719.4|6722.2|6719.4|6722.2|6719.4|6720.7|6717.9|2
1618897250000|2021-04-20 05:40:50|6722.7|6719.9|6722.6|6719.8|6722.7|6719.9|6722.2|6719.4|4
1618897260000|2021-04-20 05:41:00|6722.7|6719.9|6722.6|6719.8|6722.7|6719.9|6722.6|6719.8|5
1618897270000|2021-04-20 05:41:10|6722.7|6719.9|6722.6|6719.8|6722.7|6719.9|6722.6|6719.8|2
1618897280000|2021-04-20 05:41:20|6721.7|6718.9|6722.1|6719.3|6722.1|6719.3|6721.6|6718.8|3
1618897290000|2021-04-20 05:41:30|6721.7|6718.9|6721.9|6719.1|6722.6|6719.8|6721.6|6718.8|2
1618897300000|2021-04-20 05:41:40|6722.6|6719.8|6722.6|6719.8|6722.7|6719.9|6722.6|6719.8|1
1618897310000|2021-04-20 05:41:50|6722.7|6719.9|6722.7|6719.9|6722.7|6719.9|6722.6|6719.8|4
1618897320000|2021-04-20 05:42:00|6722.6|6719.8|6722.1|6719.3|6722.6|6719.8|6722.1|6719.3|4
1618897330000|2021-04-20 05:42:10|6722.4|6719.6|6721.7|6718.9|6722.7|6719.9|6721.1|6718.3|15
1618897340000|2021-04-20 05:42:20|6721.6|6718.8|6720.7|6717.9|6721.6|6718.8|6720.7|6717.9|8
1618897350000|2021-04-20 05:42:30|6721.2|6718.4|6721.1|6718.3|6721.2|6718.4|6721.1|6718.3|7
1618897360000|2021-04-20 05:42:40|6721.2|6718.4|6721.6|6718.8|6721.6|6718.8|6720.7|6717.9|1
1618897370000|2021-04-20 05:42:50|6721.1|6718.3|6721.6|6718.8|6721.6|6718.8|6721.1|6718.3|0
1618897380000|2021-04-20 05:43:00|6721.1|6718.3|6722.7|6719.9|6722.7|6719.9|6721.1|6718.3|4
1618897390000|2021-04-20 05:43:10|6722.6|6719.8|6721.7|6718.9|6722.7|6719.9|6721.6|6718.8|24
1618897400000|2021-04-20 05:43:20|6721.6|6718.8|6722.7|6719.9|6722.7|6719.9|6721.6|6718.8|2
1618897410000|2021-04-20 05:43:30|6722.6|6719.8|6722.6|6719.8|6722.6|6719.8|6722.6|6719.8|1
1618897420000|2021-04-20 05:43:40|6722.2|6719.4|6722.6|6719.8|6722.7|6719.9|6722.2|6719.4|0
1618897430000|2021-04-20 05:43:50|6722.7|6719.9|6722.6|6719.8|6722.7|6719.9|6721.7|6718.9|3
1618897440000|2021-04-20 05:44:00|6722.4|6719.6|6722.7|6719.9|6722.7|6719.9|6721.7|6718.9|1
1618897460000|2021-04-20 05:44:20|6723.2|6720.4|6723.7|6720.9|6723.7|6720.9|6722.7|6719.9|11
1618897470000|2021-04-20 05:44:30|6723.6|6720.8|6723.6|6720.8|6723.7|6720.9|6723.1|6720.3|1
1618897480000|2021-04-20 05:44:40|6723.4|6720.6|6723.6|6720.8|6723.6|6720.8|6723.4|6720.6|2
1618897490000|2021-04-20 05:44:50|6723.7|6720.9|6723.6|6720.8|6723.7|6720.9|6723.6|6720.8|1
1618897500000|2021-04-20 05:45:00|6723.7|6720.9|6723.7|6720.9|6723.7|6720.9|6723.7|6720.9|1
1618897510000|2021-04-20 05:45:10|6723.6|6720.8|6723.7|6720.9|6723.7|6720.9|6723.1|6720.3|10
1618897520000|2021-04-20 05:45:20|6724.1|6721.3|6724.1|6721.3|6724.7|6721.9|6724.1|6721.3|11
1618897530000|2021-04-20 05:45:30|6724.6|6721.8|6724.6|6721.8|6724.7|6721.9|6724.6|6721.8|4
1618897540000|2021-04-20 05:45:40|6724.1|6721.3|6723.1|6720.3|6724.1|6721.3|6723.1|6720.3|1
1618897550000|2021-04-20 05:45:50|6723.6|6720.8|6722.6|6719.8|6723.6|6720.8|6722.1|6719.3|23
1618897560000|2021-04-20 05:46:00|6722.7|6719.9|6723.7|6720.9|6723.7|6720.9|6722.1|6719.3|55
1618897570000|2021-04-20 05:46:10|6723.6|6720.8|6724.1|6721.3|6724.7|6721.9|6723.6|6720.8|6
1618897580000|2021-04-20 05:46:20|6724.6|6721.8|6723.6|6720.8|6724.6|6721.8|6723.6|6720.8|10
1618897590000|2021-04-20 05:46:30|6723.7|6720.9|6724.6|6721.8|6724.7|6721.9|6723.7|6720.9|11
1618897600000|2021-04-20 05:46:40|6725.3|6722.5|6725.1|6722.3|6725.7|6722.9|6724.6|6721.8|27
1618897610000|2021-04-20 05:46:50|6724.6|6721.8|6725.7|6722.9|6725.7|6722.9|6724.1|6721.3|18
1618897620000|2021-04-20 05:47:00|6725.6|6722.8|6726.6|6723.8|6726.7|6723.9|6725.6|6722.8|3
1618897630000|2021-04-20 05:47:10|6725.7|6722.9|6725.1|6722.3|6725.7|6722.9|6724.7|6721.9|8
1618897640000|2021-04-20 05:47:20|6724.7|6721.9|6724.1|6721.3|6724.7|6721.9|6724.1|6721.3|11
1618897650000|2021-04-20 05:47:30|||||||||7
1618897660000|2021-04-20 05:47:40|6725.1|6722.3|6726.6|6723.8|6726.6|6723.8|6725.1|6722.3|13
1618897670000|2021-04-20 05:47:50|6726.7|6723.9|6726.7|6723.9|6727.4|6724.6|6726.6|6723.8|14
1618897680000|2021-04-20 05:48:00|6726.6|6723.8|6726.6|6723.8|6726.6|6723.8|6726.6|6723.8|1
1618897690000|2021-04-20 05:48:10|6726.9|6724.1|6727.1|6724.3|6727.6|6724.8|6726.9|6724.1|6
1618897700000|2021-04-20 05:48:20|6726.7|6723.9|6727.1|6724.3|6727.6|6724.8|6726.7|6723.9|2
1618897710000|2021-04-20 05:48:30|6726.7|6723.9|6726.6|6723.8|6726.7|6723.9|6726.6|6723.8|1
1618897720000|2021-04-20 05:48:40|6726.7|6723.9|6727.1|6724.3|6727.1|6724.3|6726.7|6723.9|0
1618897730000|2021-04-20 05:48:50|6726.7|6723.9|6726.6|6723.8|6726.7|6723.9|6726.6|6723.8|2
1618897750000|2021-04-20 05:49:10|6726.4|6723.6|6726.1|6723.3|6726.4|6723.6|6726.1|6723.3|0
1618897760000|2021-04-20 05:49:20|6726.6|6723.8|6726.6|6723.8|6726.6|6723.8|6726.6|6723.8|0
1618897800000|2021-04-20 05:50:00|6727.1|6724.3|6726.1|6723.3|6727.1|6724.3|6726.1|6723.3|11
1618897810000|2021-04-20 05:50:10|6725.7|6722.9|6726.6|6723.8|6726.6|6723.8|6725.7|6722.9|20
1618897820000|2021-04-20 05:50:20|6726.7|6723.9|6726.7|6723.9|6727.6|6724.8|6726.7|6723.9|13
1618897830000|2021-04-20 05:50:30|6726.6|6723.8|6726.6|6723.8|6726.6|6723.8|6726.6|6723.8|0
1618897840000|2021-04-20 05:50:40|6726.4|6723.6|6725.7|6722.9|6726.4|6723.6|6725.6|6722.8|1
1618897850000|2021-04-20 05:50:50|6726.2|6723.4|6726.2|6723.4|6726.2|6723.4|6725.1|6722.3|14
1618897860000|2021-04-20 05:51:00|||||||||4
1618897870000|2021-04-20 05:51:10|6726.6|6723.8|6726.6|6723.8|6726.9|6724.1|6726.6|6723.8|22
1618897900000|2021-04-20 05:51:40|6726.7|6723.9|6727.2|6724.4|6727.7|6724.9|6726.6|6723.8|5
1618897920000|2021-04-20 05:52:00|6727.6|6724.8|6728.7|6725.9|6728.7|6725.9|6727.6|6724.8|1
1618897930000|2021-04-20 05:52:10|6729.2|6726.4|6729.1|6726.3|6731.1|6728.3|6729.1|6726.3|8
1618897940000|2021-04-20 05:52:20|6729.6|6726.8|6730.2|6727.4|6731.1|6728.3|6729.6|6726.8|13
1618897950000|2021-04-20 05:52:30|6730.1|6727.3|6729.6|6726.8|6730.1|6727.3|6729.6|6726.8|3
1618897960000|2021-04-20 05:52:40|6728.7|6725.9|6728.9|6726.1|6728.9|6726.1|6728.7|6725.9|1
1618897970000|2021-04-20 05:52:50|6728.7|6725.9|6728.7|6725.9|6728.7|6725.9|6728.7|6725.9|0
1618897980000|2021-04-20 05:53:00|6729.6|6726.8|6728.7|6725.9|6729.6|6726.8|6728.7|6725.9|0
1618897990000|2021-04-20 05:53:10|6728.6|6725.8|6728.6|6725.8|6728.7|6725.9|6728.6|6725.8|3
1618898000000|2021-04-20 05:53:20|6729.6|6726.8|6729.6|6726.8|6729.7|6726.9|6729.6|6726.8|6
1618898010000|2021-04-20 05:53:30|6730.6|6727.8|6730.1|6727.3|6730.6|6727.8|6730.1|6727.3|14
1618898020000|2021-04-20 05:53:40|6730.6|6727.8|6730.6|6727.8|6730.6|6727.8|6730.6|6727.8|5
1618898030000|2021-04-20 05:53:50|6730.1|6727.3|6730.6|6727.8|6730.6|6727.8|6730.1|6727.3|0
1618898040000|2021-04-20 05:54:00|6730.2|6727.4|6729.6|6726.8|6730.2|6727.4|6729.1|6726.3|13
1618898050000|2021-04-20 05:54:10|6729.7|6726.9|6729.2|6726.4|6729.7|6726.9|6729.1|6726.3|2
1618898060000|2021-04-20 05:54:20|6729.7|6726.9|6730.2|6727.4|6730.7|6727.9|6729.7|6726.9|247
1618898080000|2021-04-20 05:54:40|6730.1|6727.3|6729.7|6726.9|6730.1|6727.3|6729.7|6726.9|0
1618898090000|2021-04-20 05:54:50|6729.2|6726.4|6729.4|6726.6|6729.4|6726.6|6728.7|6725.9|5
1618898100000|2021-04-20 05:55:00|6729.2|6726.4|6729.9|6727.1|6729.9|6727.1|6729|6726.2|173
1618898110000|2021-04-20 05:55:10|6728.9|6726.1|6728.4|6725.6|6728.9|6726.1|6728.4|6725.6|12
1618898120000|2021-04-20 05:55:20|6729.7|6726.9|6728.9|6726.1|6729.7|6726.9|6728.7|6725.9|16
1618898130000|2021-04-20 05:55:30|6729.6|6726.8|6729.6|6726.8|6729.6|6726.8|6728.7|6725.9|1
1618898140000|2021-04-20 05:55:40|6729.2|6726.4|6729.2|6726.4|6729.2|6726.4|6729.1|6726.3|5
1618898150000|2021-04-20 05:55:50|6729.4|6726.6|6729.6|6726.8|6729.7|6726.9|6728.7|6725.9|2
1618898160000|2021-04-20 05:56:00|6729.2|6726.4|6729.9|6727.1|6729.9|6727.1|6728.9|6726.1|12
1618898170000|2021-04-20 05:56:10|6730.6|6727.8|6730.7|6727.9|6730.7|6727.9|6730.6|6727.8|15
1618898180000|2021-04-20 05:56:20|6732.2|6729.4|6733.7|6730.9|6733.7|6730.9|6732.2|6729.4|65
1618898190000|2021-04-20 05:56:30|6733.6|6730.8|6733.2|6730.4|6733.6|6730.8|6733.2|6730.4|7
1618898200000|2021-04-20 05:56:40|6733.7|6730.9|6733.2|6730.4|6733.7|6730.9|6733.2|6730.4|14
1618898210000|2021-04-20 05:56:50|6733.4|6730.6|6733.7|6730.9|6733.7|6730.9|6733.4|6730.6|13
1618898220000|2021-04-20 05:57:00|6735.4|6732.6|6736.7|6733.9|6739.4|6736.6|6735.4|6732.6|182
1618898230000|2021-04-20 05:57:10|6737.2|6734.4|6737.2|6734.4|6737.2|6734.4|6736.7|6733.9|1
1618898240000|2021-04-20 05:57:20|6737.4|6734.6|6738.7|6735.9|6738.7|6735.9|6737.4|6734.6|7
1618898250000|2021-04-20 05:57:30|6738|6735.2|6737.7|6734.9|6738.7|6735.9|6737.7|6734.9|3
1618898260000|2021-04-20 05:57:40|6739.2|6736.4|6738.2|6735.4|6739.2|6736.4|6737.9|6735.1|1
1618898270000|2021-04-20 05:57:50|6738.7|6735.9|6737.2|6734.4|6738.7|6735.9|6737.2|6734.4|7
1618898280000|2021-04-20 05:58:00|6737.5|6734.7|6736.9|6734.1|6738.6|6735.8|6736.7|6733.9|16
1618898290000|2021-04-20 05:58:10|6737.4|6734.6|6736.6|6733.8|6737.9|6735.1|6736.1|6733.3|43
1618898300000|2021-04-20 05:58:20|6736.4|6733.6|6737.6|6734.8|6737.7|6734.9|6736.1|6733.3|4
1618898310000|2021-04-20 05:58:30|6737.2|6734.4|6736.1|6733.3|6737.2|6734.4|6736.1|6733.3|7
1618898320000|2021-04-20 05:58:40|6736.7|6733.9|6737.2|6734.4|6737.7|6734.9|6736.6|6733.8|10
1618898330000|2021-04-20 05:58:50|6739.1|6736.3|6738.6|6735.8|6739.1|6736.3|6738.1|6735.3|65
1618898340000|2021-04-20 05:59:00|6738.4|6735.6|6739.1|6736.3|6739.1|6736.3|6737.6|6734.8|13
1618898350000|2021-04-20 05:59:10|6738.9|6736.1|6738.9|6736.1|6739.1|6736.3|6738.9|6736.1|17
1618898360000|2021-04-20 05:59:20|6739.1|6736.3|6740.2|6737.4|6740.2|6737.4|6739.1|6736.3|12
1618898370000|2021-04-20 05:59:30|6739.9|6737.1|6739.9|6737.1|6740.2|6737.4|6739.7|6736.9|5
1618898380000|2021-04-20 05:59:40|6740.1|6737.3|6741.9|6739.1|6742.1|6739.3|6739.9|6737.1|28
1618898400000|2021-04-20 06:00:00|6742.4|6739.6|6743.2|6740.4|6743.7|6740.9|6742.4|6739.6|34
1618898410000|2021-04-20 06:00:10|6742.7|6739.9|6745.9|6743.1|6745.9|6743.1|6742.7|6739.9|96
1618898420000|2021-04-20 06:00:20|6745.7|6742.9|6743.6|6740.8|6745.9|6743.1|6743.6|6740.8|19
1618898430000|2021-04-20 06:00:30|6743.7|6740.9|6743.9|6741.1|6744.7|6741.9|6743.1|6740.3|18
1618898440000|2021-04-20 06:00:40|6744.4|6741.6|6744.6|6741.8|6744.7|6741.9|6744.2|6741.4|4
1618898450000|2021-04-20 06:00:50|6744.1|6741.3|6743.7|6740.9|6744.1|6741.3|6743.7|6740.9|0
1618898460000|2021-04-20 06:01:00|6743.9|6741.1|6744.7|6741.9|6744.7|6741.9|6743.7|6740.9|6
1618898470000|2021-04-20 06:01:10|6744.6|6741.8|6743.7|6740.9|6744.6|6741.8|6743.7|6740.9|3
1618898480000|2021-04-20 06:01:20|6743.9|6741.1|6743.1|6740.3|6743.9|6741.1|6743.1|6740.3|4
1618898490000|2021-04-20 06:01:30|6743.4|6740.6|6743.6|6740.8|6743.6|6740.8|6743.4|6740.6|2
1618898500000|2021-04-20 06:01:40|6743.2|6740.4|6743.1|6740.3|6743.6|6740.8|6742.7|6739.9|1
1618898510000|2021-04-20 06:01:50|6742.6|6739.8|6742.4|6739.6|6742.7|6739.9|6742.1|6739.3|10
1618898520000|2021-04-20 06:02:00|6742.1|6739.3|6744.6|6741.8|6744.6|6741.8|6742.1|6739.3|23
1618898530000|2021-04-20 06:02:10|6744.7|6741.9|6744.6|6741.8|6744.7|6741.9|6744.6|6741.8|3
1618898540000|2021-04-20 06:02:20|6744.7|6741.9|6744.7|6741.9|6744.7|6741.9|6744.7|6741.9|0
1618898550000|2021-04-20 06:02:30|6744.6|6741.8|6744.7|6741.9|6745.1|6742.3|6744.2|6741.4|4
1618898560000|2021-04-20 06:02:40|6744.6|6741.8|6745.6|6742.8|6745.6|6742.8|6744.6|6741.8|3
1618898570000|2021-04-20 06:02:50|6745.1|6742.3|6745.7|6742.9|6745.7|6742.9|6744.7|6741.9|2
1618898580000|2021-04-20 06:03:00|6745.8|6743|6750.2|6747.4|6750.3|6747.5|6745.8|6743|171
1618898590000|2021-04-20 06:03:10|6750.3|6747.5|6749.8|6747|6750.3|6747.5|6749.7|6746.9|72
1618898600000|2021-04-20 06:03:20|6750.3|6747.5|6749.7|6746.9|6750.3|6747.5|6749.7|6746.9|3
1618898620000|2021-04-20 06:03:40|6748.7|6745.9|6748.7|6745.9|6748.7|6745.9|6748.7|6745.9|37
1618898630000|2021-04-20 06:03:50|6749.4|6746.6|6750.3|6747.5|6750.3|6747.5|6749.2|6746.4|64
1618898640000|2021-04-20 06:04:00|6749.7|6746.9|6750|6747.2|6750.3|6747.5|6749.7|6746.9|36
1618898650000|2021-04-20 06:04:10|6750.3|6747.5|6750.3|6747.5|6750.3|6747.5|6749.8|6747|32
1618898660000|2021-04-20 06:04:20|6749.7|6746.9|6749.8|6747|6749.8|6747|6749.7|6746.9|11
1618898670000|2021-04-20 06:04:30|6750|6747.2|6750.3|6747.5|6750.3|6747.5|6750|6747.2|16
1618898680000|2021-04-20 06:04:40|||||||||15
1618898690000|2021-04-20 06:04:50|||||||||4
1618898700000|2021-04-20 06:05:00|||||||||7
1618898730000|2021-04-20 06:05:30|||||||||2
1618898740000|2021-04-20 06:05:40|||||||||1
1618898750000|2021-04-20 06:05:50|6749.7|6746.9|6749.2|6746.4|6749.7|6746.9|6749.1|6746.3|20
1618898760000|2021-04-20 06:06:00|6748.7|6745.9|6749.3|6746.5|6749.7|6746.9|6748.7|6745.9|7
1618898770000|2021-04-20 06:06:10|6749.8|6747|6749.8|6747|6749.8|6747|6749.7|6746.9|3
1618898780000|2021-04-20 06:06:20|6749.7|6746.9|6749.3|6746.5|6749.8|6747|6749.2|6746.4|8
1618898800000|2021-04-20 06:06:40|6749.7|6746.9|6749.3|6746.5|6749.7|6746.9|6748.8|6746|6
1618898810000|2021-04-20 06:06:50|6749.2|6746.4|6748.7|6745.9|6749.2|6746.4|6748.7|6745.9|2
1618898820000|2021-04-20 06:07:00|6748.3|6745.5|6745.7|6742.9|6748.3|6745.5|6745.1|6742.3|32
1618898830000|2021-04-20 06:07:10|6746.7|6743.9|6745.7|6742.9|6746.7|6743.9|6745.7|6742.9|29
1618898840000|2021-04-20 06:07:20|6745.8|6743|6746.8|6744|6746.8|6744|6745.7|6742.9|61
1618898850000|2021-04-20 06:07:30|6746.7|6743.9|6746.8|6744|6746.8|6744|6746.7|6743.9|35
1618898860000|2021-04-20 06:07:40|||||||||3
1618898870000|2021-04-20 06:07:50|6748.3|6745.5|6748.8|6746|6748.8|6746|6748.3|6745.5|32
1618898880000|2021-04-20 06:08:00|6749|6746.2|6749.2|6746.4|6750.3|6747.5|6748.8|6746|30
1618898890000|2021-04-20 06:08:10|6747.8|6745|6748.3|6745.5|6748.3|6745.5|6747.8|6745|15
1618898900000|2021-04-20 06:08:20|6748.8|6746|6748.8|6746|6748.8|6746|6747.8|6745|27
1618898910000|2021-04-20 06:08:30|6748.7|6745.9|6748|6745.2|6748.7|6745.9|6747.8|6745|0
1618898920000|2021-04-20 06:08:40|6748.7|6745.9|6749.3|6746.5|6750.5|6747.7|6748.7|6745.9|229
1618898930000|2021-04-20 06:08:50|6749|6746.2|6748.7|6745.9|6749|6746.2|6748.7|6745.9|4
1618898940000|2021-04-20 06:09:00|6748|6745.2|6748.2|6745.4|6748.7|6745.9|6747.8|6745|7
1618898950000|2021-04-20 06:09:10|6748|6745.2|6748.5|6745.7|6748.5|6745.7|6747.7|6744.9|7
1618898960000|2021-04-20 06:09:20|6748.7|6745.9|6749.2|6746.4|6749.2|6746.4|6748.5|6745.7|5
1618898970000|2021-04-20 06:09:30|6748.8|6746|6747.7|6744.9|6748.8|6746|6747.5|6744.7|9
1618898980000|2021-04-20 06:09:40|6748.4|6745.6|6748|6745.2|6748.5|6745.7|6748|6745.2|7
1618898990000|2021-04-20 06:09:50|||||||||2
1618899000000|2021-04-20 06:10:00|6747.8|6745|6747|6744.2|6747.8|6745|6746.5|6743.7|32
1618899010000|2021-04-20 06:10:10|6747.7|6744.9|6746.7|6743.9|6747.7|6744.9|6746.7|6743.9|5
1618899020000|2021-04-20 06:10:20|6746.8|6744|6746.5|6743.7|6746.8|6744|6746.5|6743.7|10
1618899030000|2021-04-20 06:10:30|6746.4|6743.6|6746.5|6743.7|6746.7|6743.9|6745.7|6742.9|6
1618899040000|2021-04-20 06:10:40|6746.7|6743.9|6746.7|6743.9|6746.7|6743.9|6746.7|6743.9|0
1618899060000|2021-04-20 06:11:00|6747.2|6744.4|6747|6744.2|6747.7|6744.9|6747|6744.2|4
1618899070000|2021-04-20 06:11:10|6746.7|6743.9|6746.7|6743.9|6746.7|6743.9|6746|6743.2|5
1618899080000|2021-04-20 06:11:20|6747.7|6744.9|6747.5|6744.7|6747.7|6744.9|6746.7|6743.9|4
1618899090000|2021-04-20 06:11:30|6747.7|6744.9|6747.5|6744.7|6747.7|6744.9|6747.5|6744.7|2
1618899110000|2021-04-20 06:11:50|6747.7|6744.9|6747.5|6744.7|6747.7|6744.9|6747.5|6744.7|1
1618899120000|2021-04-20 06:12:00|6747.4|6744.6|6747.7|6744.9|6747.7|6744.9|6747.4|6744.6|9
1618899130000|2021-04-20 06:12:10|6747.5|6744.7|6747.5|6744.7|6747.7|6744.9|6747.5|6744.7|4
1618899140000|2021-04-20 06:12:20|6747.7|6744.9|6747.5|6744.7|6747.7|6744.9|6747.5|6744.7|6
1618899150000|2021-04-20 06:12:30|||||||||3
1618899160000|2021-04-20 06:12:40|6747.4|6744.6|6747.7|6744.9|6747.7|6744.9|6746.7|6743.9|2
1618899170000|2021-04-20 06:12:50|6747.5|6744.7|6747.5|6744.7|6747.5|6744.7|6746.7|6743.9|1
1618899180000|2021-04-20 06:13:00|6746.7|6743.9|6746.7|6743.9|6747|6744.2|6746.5|6743.7|5
1618899190000|2021-04-20 06:13:10|6746.5|6743.7|6747.7|6744.9|6748.2|6745.4|6746.5|6743.7|16
1618899200000|2021-04-20 06:13:20|6747.5|6744.7|6747.4|6744.6|6747.7|6744.9|6747.4|6744.6|2
1618899210000|2021-04-20 06:13:30|6747|6744.2|6748.5|6745.7|6748.5|6745.7|6747|6744.2|5
1618899220000|2021-04-20 06:13:40|6748.4|6745.6|6748|6745.2|6748.4|6745.6|6748|6745.2|0
1618899230000|2021-04-20 06:13:50|6747.7|6744.9|6747|6744.2|6747.7|6744.9|6747|6744.2|3
1618899240000|2021-04-20 06:14:00|6747.2|6744.4|6746.5|6743.7|6747.4|6744.6|6746|6743.2|14
1618899260000|2021-04-20 06:14:20|6746|6743.2|6745.7|6742.9|6746|6743.2|6745.7|6742.9|25
1618899270000|2021-04-20 06:14:30|6745|6742.2|6745.7|6742.9|6745.7|6742.9|6745|6742.2|19
1618899280000|2021-04-20 06:14:40|6745.5|6742.7|6745.7|6742.9|6745.7|6742.9|6745.5|6742.7|1
1618899290000|2021-04-20 06:14:50|6745.5|6742.7|6745.7|6742.9|6745.7|6742.9|6745.5|6742.7|0
1618899300000|2021-04-20 06:15:00|6745.5|6742.7|6746.7|6743.9|6746.7|6743.9|6745|6742.2|7
1618899310000|2021-04-20 06:15:10|6747.4|6744.6|6746.7|6743.9|6747.7|6744.9|6746.7|6743.9|33
1618899320000|2021-04-20 06:15:20|6746.3|6743.5|6746|6743.2|6746.3|6743.5|6746|6743.2|3
1618899330000|2021-04-20 06:15:30|6745.3|6742.5|6745.2|6742.4|6745.3|6742.5|6745.2|6742.4|3
1618899340000|2021-04-20 06:15:40|6745.3|6742.5|6745|6742.2|6745.3|6742.5|6745|6742.2|35
1618899350000|2021-04-20 06:15:50|6744.5|6741.7|6745|6742.2|6745|6742.2|6744|6741.2|15
1618899360000|2021-04-20 06:16:00|6744.7|6741.9|6745|6742.2|6745|6742.2|6744.7|6741.9|3
1618899370000|2021-04-20 06:16:10|6745.3|6742.5|6745.5|6742.7|6745.7|6742.9|6745.3|6742.5|2
1618899380000|2021-04-20 06:16:20|6745.7|6742.9|6745.7|6742.9|6745.7|6742.9|6745.7|6742.9|1
1618899390000|2021-04-20 06:16:30|6746|6743.2|6745.5|6742.7|6746|6743.2|6745.5|6742.7|0
1618899400000|2021-04-20 06:16:40|6745|6742.2|6745|6742.2|6745|6742.2|6745|6742.2|0
1618899410000|2021-04-20 06:16:50|6744.9|6742.1|6744.7|6741.9|6744.9|6742.1|6744.7|6741.9|6
1618899420000|2021-04-20 06:17:00|6744.5|6741.7|6743.7|6740.9|6744.5|6741.7|6743|6740.2|35
1618899430000|2021-04-20 06:17:10|6744|6741.2|6743.7|6740.9|6744|6741.2|6743.7|6740.9|2
1618899440000|2021-04-20 06:17:20|6743.5|6740.7|6743|6740.2|6743.5|6740.7|6743|6740.2|33
1618899450000|2021-04-20 06:17:30|6742.5|6739.7|6739.4|6736.6|6742.5|6739.7|6739.4|6736.6|255
1618899460000|2021-04-20 06:17:40|6739|6736.2|6739.4|6736.6|6739.4|6736.6|6738.9|6736.1|3
1618899470000|2021-04-20 06:17:50|6739.7|6736.9|6739.7|6736.9|6740.4|6737.6|6739.7|6736.9|6
1618899480000|2021-04-20 06:18:00|6739.3|6736.5|6737.7|6734.9|6739.5|6736.7|6737.5|6734.7|5
1618899490000|2021-04-20 06:18:10|6737.5|6734.7|6738|6735.2|6738|6735.2|6737|6734.2|66
1618899500000|2021-04-20 06:18:20|6738.7|6735.9|6737|6734.2|6738.7|6735.9|6737|6734.2|1
1618899510000|2021-04-20 06:18:30|6738|6735.2|6738|6735.2|6738|6735.2|6737.5|6734.7|6
1618899520000|2021-04-20 06:18:40|6737.9|6735.1|6737.5|6734.7|6738|6735.2|6737|6734.2|2
1618899530000|2021-04-20 06:18:50|6738|6735.2|6738.2|6735.4|6738.2|6735.4|6738|6735.2|3
1618899540000|2021-04-20 06:19:00|6737|6734.2|6737|6734.2|6738|6735.2|6737|6734.2|3
1618899550000|2021-04-20 06:19:10|6736.5|6733.7|6736.5|6733.7|6737|6734.2|6736.5|6733.7|2
1618899560000|2021-04-20 06:19:20|6737|6734.2|6737.5|6734.7|6737.5|6734.7|6737|6734.2|0
1618899570000|2021-04-20 06:19:30|6737.7|6734.9|6737.5|6734.7|6737.7|6734.9|6737|6734.2|4
1618899580000|2021-04-20 06:19:40|6737.7|6734.9|6737.7|6734.9|6737.7|6734.9|6737.7|6734.9|0
1618899590000|2021-04-20 06:19:50|6738.2|6735.4|6740.7|6737.9|6741.7|6738.9|6738.2|6735.4|122
1618899600000|2021-04-20 06:20:00|6740.5|6737.7|6739.3|6736.5|6741.5|6738.7|6739.3|6736.5|164
1618899610000|2021-04-20 06:20:10|6739.8|6737|6741.3|6738.5|6741.8|6739|6739.8|6737|28
1618899620000|2021-04-20 06:20:20|6741.7|6738.9|6739.8|6737|6742.3|6739.5|6739.3|6736.5|28
1618899630000|2021-04-20 06:20:30|6739.7|6736.9|6739.7|6736.9|6740.7|6737.9|6739.5|6736.7|103
1618899640000|2021-04-20 06:20:40|6739.5|6736.7|6739.1|6736.3|6740.3|6737.5|6738.7|6735.9|7
1618899650000|2021-04-20 06:20:50|6738.8|6736|6739.8|6737|6739.8|6737|6738.8|6736|8
1618899660000|2021-04-20 06:21:00|6739.3|6736.5|6738.8|6736|6739.3|6736.5|6738.3|6735.5|1
1618899670000|2021-04-20 06:21:10|6738.3|6735.5|6738.3|6735.5|6738.3|6735.5|6738.3|6735.5|1
1618899680000|2021-04-20 06:21:20|6737.6|6734.8|6737.8|6735|6737.8|6735|6737.3|6734.5|4
1618899690000|2021-04-20 06:21:30|6737.7|6734.9|6736.8|6734|6737.7|6734.9|6736|6733.2|1
1618899700000|2021-04-20 06:21:40|6736.7|6733.9|6736.2|6733.4|6736.8|6734|6735|6732.2|44
1618899720000|2021-04-20 06:22:00|6735.8|6733|6735.8|6733|6735.8|6733|6735.3|6732.5|2
1618899730000|2021-04-20 06:22:10|6736|6733.2|6734.3|6731.5|6736|6733.2|6733.3|6730.5|22
1618899740000|2021-04-20 06:22:20|6734.5|6731.7|6734.3|6731.5|6735.3|6732.5|6733.3|6730.5|5
1618899750000|2021-04-20 06:22:30|6733.8|6731|6734|6731.2|6734|6731.2|6733.8|6731|1
1618899760000|2021-04-20 06:22:40|6734.2|6731.4|6733|6730.2|6734.3|6731.5|6733|6730.2|14
1618899770000|2021-04-20 06:22:50|6732.4|6729.6|6732.7|6729.9|6732.7|6729.9|6732.3|6729.5|132
1618899780000|2021-04-20 06:23:00|6733.3|6730.5|6736.8|6734|6736.8|6734|6732.8|6730|150
1618899790000|2021-04-20 06:23:10|6736.7|6733.9|6734.8|6732|6736.7|6733.9|6734.8|6732|2
1618899800000|2021-04-20 06:23:20|6735|6732.2|6734.8|6732|6735|6732.2|6734.3|6731.5|14
1618899810000|2021-04-20 06:23:30|6735|6732.2|6736|6733.2|6736|6733.2|6735|6732.2|19
1618899820000|2021-04-20 06:23:40|6735.3|6732.5|6735.7|6732.9|6736|6733.2|6735.3|6732.5|4
1618899830000|2021-04-20 06:23:50|6735.3|6732.5|6736.3|6733.5|6736.3|6733.5|6735.3|6732.5|2
1618899840000|2021-04-20 06:24:00|6735.6|6732.8|6733.8|6731|6735.6|6732.8|6733.8|6731|179
1618899850000|2021-04-20 06:24:10|6734|6731.2|6733.8|6731|6734|6731.2|6733.8|6731|2
1618899860000|2021-04-20 06:24:20|6733.3|6730.5|6733.3|6730.5|6733.3|6730.5|6732.8|6730|3
1618899870000|2021-04-20 06:24:30|6734|6731.2|6733.8|6731|6734.3|6731.5|6733.8|6731|9
1618899880000|2021-04-20 06:24:40|6733.7|6730.9|6734|6731.2|6734|6731.2|6733|6730.2|0
1618899890000|2021-04-20 06:24:50|6734.8|6732|6734.8|6732|6734.8|6732|6734.8|6732|10
1618899900000|2021-04-20 06:25:00|6735|6732.2|6734|6731.2|6735|6732.2|6733.5|6730.7|17
1618899910000|2021-04-20 06:25:10|6733.8|6731|6731.3|6728.5|6734|6731.2|6731.3|6728.5|20
1618899920000|2021-04-20 06:25:20|6730.8|6728|6732.1|6729.3|6732.1|6729.3|6729.8|6727|44
1618899930000|2021-04-20 06:25:30|6732.8|6730|6733.8|6731|6734.3|6731.5|6731.8|6729|76
1618899940000|2021-04-20 06:25:40|6733.3|6730.5|6730.6|6727.8|6733.3|6730.5|6730.5|6727.7|13
1618899950000|2021-04-20 06:25:50|6730.8|6728|6731.3|6728.5|6731.8|6729|6728.3|6725.5|31
1618899960000|2021-04-20 06:26:00|6730.8|6728|6731.3|6728.5|6733|6730.2|6730.8|6728|27
1618899970000|2021-04-20 06:26:10|6731.8|6729|6732|6729.2|6735.5|6732.7|6730.8|6728|86
1618899980000|2021-04-20 06:26:20|6732.2|6729.4|6734|6731.2|6736.8|6734|6732.2|6729.4|61
1618899990000|2021-04-20 06:26:30|6733.8|6731|6731|6728.2|6733.8|6731|6730.8|6728|3
1618900000000|2021-04-20 06:26:40|6731.5|6728.7|6729.8|6727|6731.8|6729|6729.8|6727|27
1618900010000|2021-04-20 06:26:50|6730.3|6727.5|6731.2|6728.4|6731.5|6728.7|6729.8|6727|2
1618900020000|2021-04-20 06:27:00|6730.8|6728|6728.5|6725.7|6731.8|6729|6728|6725.2|271
1618900030000|2021-04-20 06:27:10|6728.8|6726|6728.8|6726|6729|6726.2|6728.3|6725.5|18
1618900040000|2021-04-20 06:27:20|6729.7|6726.9|6729.8|6727|6729.8|6727|6728.8|6726|24
1618900050000|2021-04-20 06:27:30|6729|6726.2|6729|6726.2|6729|6726.2|6728.8|6726|4
1618900060000|2021-04-20 06:27:40|6729.8|6727|6729|6726.2|6730|6727.2|6728.8|6725.9|15
1618900070000|2021-04-20 06:27:50|6729.5|6726.7|6729.1|6726.3|6729.8|6727|6729|6726.2|7
1618900080000|2021-04-20 06:28:00|6729.8|6727|6728.7|6725.9|6730.8|6728|6728.7|6725.9|8
1618900090000|2021-04-20 06:28:10|6728.8|6726|6731.8|6729|6732|6729.2|6728.7|6725.9|154
1618900100000|2021-04-20 06:28:20|||||||||10
1618900110000|2021-04-20 06:28:30|6732|6729.2|6730.8|6728|6732|6729.2|6730.8|6728|4
1618900120000|2021-04-20 06:28:40|6731|6728.2|6731.3|6728.5|6731.3|6728.5|6730.8|6728|0
1618900140000|2021-04-20 06:29:00|6731|6728.2|6732|6729.2|6732|6729.2|6731|6728.2|3
1618900150000|2021-04-20 06:29:10|6732.3|6729.5|6732.3|6729.5|6732.3|6729.5|6732.3|6729.5|0
1618900160000|2021-04-20 06:29:20|6732.7|6729.9|6733.8|6731|6734.5|6731.7|6732.7|6729.9|6
1618900170000|2021-04-20 06:29:30|6734|6731.2|6733.5|6730.7|6734|6731.2|6733.5|6730.7|1
1618900190000|2021-04-20 06:29:50|6733.7|6730.9|6733|6730.2|6733.8|6731|6732.8|6730|2
1618900200000|2021-04-20 06:30:00|6733.1|6730.3|6731.8|6729|6734|6731.2|6731.8|6729|7
1618900210000|2021-04-20 06:30:10|6731.7|6728.9|6732|6729.2|6732|6729.2|6730.8|6728|8
1618900220000|2021-04-20 06:30:20|6732.3|6729.5|6731.8|6729|6732.3|6729.5|6730.7|6727.9|194
1618900230000|2021-04-20 06:30:30|6731.7|6728.9|6730.7|6727.9|6731.8|6729|6730.7|6727.9|2
1618900240000|2021-04-20 06:30:40|6730.4|6727.6|6729.1|6726.3|6730.4|6727.6|6729.1|6726.3|37
1618900250000|2021-04-20 06:30:50|6727.7|6724.9|6727.7|6724.9|6727.7|6724.9|6727.7|6724.9|10
1618900260000|2021-04-20 06:31:00|6727.2|6724.4|6728.2|6725.4|6728.2|6725.4|6726|6723.2|42
1618900270000|2021-04-20 06:31:10|6728.7|6725.9|6728.7|6725.9|6728.7|6725.9|6728.7|6725.9|1
1618900280000|2021-04-20 06:31:20|6729.2|6726.4|6730.5|6727.7|6730.7|6727.9|6729.2|6726.4|8
1618900290000|2021-04-20 06:31:30|6730.2|6727.4|6731.5|6728.7|6731.8|6729|6730.2|6727.4|0
1618900300000|2021-04-20 06:31:40|6731.7|6728.9|6731.5|6728.7|6731.7|6728.9|6731.5|6728.7|0
1618900310000|2021-04-20 06:31:50|6731.7|6728.9|6730.7|6727.9|6732.7|6729.9|6730.7|6727.9|7
1618900320000|2021-04-20 06:32:00|6731|6728.2|6732.7|6729.9|6732.7|6729.9|6731|6728.2|10
1618900330000|2021-04-20 06:32:10|6731.7|6728.9|6731.5|6728.7|6731.7|6728.9|6731.5|6728.7|1
1618900360000|2021-04-20 06:32:40|6731.7|6728.9|6732.5|6729.7|6732.5|6729.7|6731.7|6728.9|0
1618900370000|2021-04-20 06:32:50|6732|6729.2|6731.5|6728.7|6732|6729.2|6731.5|6728.7|0
1618900380000|2021-04-20 06:33:00|6731|6728.2|6731.7|6728.9|6731.7|6728.9|6731|6728.2|1
1618900390000|2021-04-20 06:33:10|6731.8|6729|6731.5|6728.7|6731.8|6729|6731.5|6728.7|1
1618900410000|2021-04-20 06:33:30|6730.7|6727.9|6730.5|6727.7|6730.7|6727.9|6730.5|6727.7|0
1618900420000|2021-04-20 06:33:40|6730.7|6727.9|6730.7|6727.9|6730.7|6727.9|6730.7|6727.9|0
1618900430000|2021-04-20 06:33:50|6732|6729.2|6732|6729.2|6732|6729.2|6732|6729.2|5
1618900440000|2021-04-20 06:34:00|6730.7|6727.9|6730.5|6727.7|6731.6|6728.2|6730.5|6727.6|8
1618900450000|2021-04-20 06:34:10|6730.7|6727.9|6731.5|6728.7|6731.7|6728.9|6730.7|6727.9|1
1618900460000|2021-04-20 06:34:20|6731.7|6728.9|6732.5|6729.7|6732.5|6729.7|6731.5|6728.7|0
1618900470000|2021-04-20 06:34:30|6732.7|6729.9|6733.5|6730.7|6734.7|6731.9|6732.5|6729.7|14
1618900480000|2021-04-20 06:34:40|6733.7|6730.9|6732.5|6729.7|6733.7|6730.9|6732.5|6729.7|7
1618900490000|2021-04-20 06:34:50|6733.5|6730.7|6732.2|6729.4|6733.5|6730.7|6732.2|6729.4|3
1618900500000|2021-04-20 06:35:00|6732.5|6729.7|6731.3|6728.5|6732.5|6729.7|6731.3|6728.5|10
1618900510000|2021-04-20 06:35:10|6730.8|6728|6731.7|6728.9|6731.7|6728.9|6730.8|6728|1
1618900520000|2021-04-20 06:35:20|6729.7|6726.9|6727.2|6724.4|6729.7|6726.9|6726.7|6723.9|24
1618900530000|2021-04-20 06:35:30|6726.7|6723.9|6727.8|6725|6727.8|6725|6726.7|6723.9|2
1618900540000|2021-04-20 06:35:40|6728.7|6725.9|6727.7|6724.9|6728.7|6725.9|6727.7|6724.9|12
1618900550000|2021-04-20 06:35:50|6727.8|6725|6726.8|6724|6728.3|6725.5|6726.7|6723.9|14
1618900560000|2021-04-20 06:36:00|6727.2|6724.4|6726.8|6724|6727.8|6725|6725.7|6722.9|61
1618900570000|2021-04-20 06:36:10|6726.7|6723.9|6727.7|6724.9|6727.7|6724.9|6726.5|6723.3|23
1618900580000|2021-04-20 06:36:20|6727.8|6725|6727.7|6724.9|6727.8|6725|6727.7|6724.9|4
1618900590000|2021-04-20 06:36:30|6728.2|6725.4|6728.2|6725.4|6728.2|6725.4|6728.2|6725.4|8
1618900610000|2021-04-20 06:36:50|6728.7|6725.9|6729.1|6726.3|6729.1|6726.3|6728.7|6725.9|4
1618900620000|2021-04-20 06:37:00|6729.8|6727|6729.8|6727|6731.3|6728.5|6729.8|6727|35
1618900630000|2021-04-20 06:37:10|6729.9|6725.9|6728.7|6725.9|6729.9|6726.4|6727.7|6724.9|16
1618900640000|2021-04-20 06:37:20|6728.8|6726|6729.8|6727|6729.8|6727|6728.7|6725.9|20
1618900650000|2021-04-20 06:37:30|6730.7|6727.9|6730.7|6727.9|6730.7|6727.9|6730.7|6727.9|0
1618900660000|2021-04-20 06:37:40|6730.5|6727.7|6730.2|6727.4|6730.5|6727.7|6729.8|6727|0
1618900670000|2021-04-20 06:37:50|6729.8|6727|6729.8|6727|6729.8|6727|6729.7|6726.9|2
1618900680000|2021-04-20 06:38:00|6729.9|6727.1|6730.3|6727.5|6731.3|6728.5|6729.8|6727|4
1618900690000|2021-04-20 06:38:10|6729.8|6727|6729.8|6727|6730.2|6727|6728.1|6725.3|2
1618900700000|2021-04-20 06:38:20|6729.6|6726.8|6729.8|6727|6729.8|6727|6729.6|6726.8|1
1618900710000|2021-04-20 06:38:30|6729.6|6726.8|6729.8|6727|6730.6|6727.8|6729.6|6726.8|1
1618900720000|2021-04-20 06:38:40|6730.1|6727.3|6730.8|6728|6730.8|6728|6729.8|6727|5
1618900730000|2021-04-20 06:38:50|6730.6|6727.8|6730.3|6727.5|6730.6|6727.8|6730.3|6727.5|51
1618900740000|2021-04-20 06:39:00|6730.1|6727.3|6730.1|6727.3|6730.1|6727.3|6730.1|6727.3|1
1618900750000|2021-04-20 06:39:10|6729.6|6726.8|6729.6|6726.8|6729.8|6727|6729.6|6726.8|16
1618900760000|2021-04-20 06:39:20|||||||||1
1618900780000|2021-04-20 06:39:40|6728.6|6725.8|6726.5|6723.7|6728.6|6725.8|6726|6723.2|85
1618900790000|2021-04-20 06:39:50|6727.5|6724.7|6726.9|6724.1|6727.5|6724.7|6726.5|6723.7|5
1618900800000|2021-04-20 06:40:00|6726.5|6723.7|6728.2|6725.4|6728.4|6725.6|6726.5|6723.7|2
1618900810000|2021-04-20 06:40:10|6727|6724.2|6727.5|6724.7|6727.5|6724.7|6727|6724.2|0
1618900820000|2021-04-20 06:40:20|6727.4|6724.6|6726.5|6723.7|6727.5|6724.7|6726.5|6723.7|3
1618900840000|2021-04-20 06:40:40|6726.6|6723.8|6727|6724.2|6727.5|6724.7|6726.6|6723.8|0
1618900850000|2021-04-20 06:40:50|6726.5|6723.7|6726.5|6723.7|6726.5|6723.7|6725.5|6722.7|20
1618900860000|2021-04-20 06:41:00|6726.9|6724.1|6727.5|6724.7|6729|6726.2|6726.9|6724.1|168
1618900870000|2021-04-20 06:41:10|6727.4|6724.6|6726.5|6723.7|6727.5|6724.7|6726.5|6723.7|9
1618900880000|2021-04-20 06:41:20|6726.4|6723.6|6726.5|6723.7|6726.5|6723.7|6726.4|6723.6|0
1618900890000|2021-04-20 06:41:30|6726.4|6723.6|6726.9|6724.1|6727.5|6724.7|6725.4|6722.6|62
1618900900000|2021-04-20 06:41:40|6726.4|6723.6|6725.4|6722.6|6726.4|6723.6|6725.4|6722.6|3
1618900910000|2021-04-20 06:41:50|6724.5|6721.7|6724.5|6721.7|6724.9|6722.1|6724|6721.2|0
1618900920000|2021-04-20 06:42:00|6725|6722.2|6724.6|6721.8|6725|6722.2|6723.9|6721.1|56
1618900930000|2021-04-20 06:42:10|6725|6722.2|6725.4|6722.6|6725.5|6722.7|6724.5|6721.7|21
1618900940000|2021-04-20 06:42:20|6725.5|6722.7|6726.9|6724.1|6727.4|6724.6|6725.5|6722.7|5
1618900950000|2021-04-20 06:42:30|6727.2|6724.4|6727.4|6724.6|6728.4|6725.6|6727|6724.2|18
1618900960000|2021-04-20 06:42:40|6727.5|6724.7|6727.4|6724.6|6727.5|6724.7|6727.4|6724.6|0
1618900970000|2021-04-20 06:42:50|6726.5|6723.7|6727.5|6724.7|6727.5|6724.7|6726.5|6723.7|0
1618900990000|2021-04-20 06:43:10|6728|6725.2|6726.5|6723.7|6728.4|6725.6|6726.4|6723.6|6
1618901000000|2021-04-20 06:43:20|6726.4|6723.6|6726.4|6723.6|6726.7|6723.9|6725.5|6722.7|6
1618901010000|2021-04-20 06:43:30|6726|6723.2|6724.4|6721.6|6726|6723.2|6723.9|6721.1|25
1618901020000|2021-04-20 06:43:40|6724.1|6721.3|6723.4|6720.6|6724.1|6721.3|6722.4|6719.6|8
1618901030000|2021-04-20 06:43:50|6724.1|6721.3|6723.4|6720.6|6724.5|6721.7|6722.4|6719.6|38
1618901040000|2021-04-20 06:44:00|6723.2|6720.4|6723.4|6720.6|6723.5|6720.7|6722.5|6719.7|8
1618901050000|2021-04-20 06:44:10|6723.2|6720.4|6721.9|6719.1|6723.2|6720.4|6721.9|6719.1|327
1618901060000|2021-04-20 06:44:20|6722.4|6719.6|6724.2|6721.4|6724.2|6721.4|6722.4|6719.6|4
1618901070000|2021-04-20 06:44:30|6723|6720.2|6723.9|6721.1|6723.9|6721.1|6722.9|6720.1|4
1618901080000|2021-04-20 06:44:40|6724.1|6721.3|6726.4|6723.6|6726.4|6723.6|6723.9|6721.1|6
1618901090000|2021-04-20 06:44:50|6725.6|6722.8|6726.2|6723.4|6726.4|6723.6|6725.5|6722.7|7
1618901100000|2021-04-20 06:45:00|6725.8|6723|6726.5|6723.7|6726.5|6723.7|6725.5|6722.7|9
1618901110000|2021-04-20 06:45:10|6726.3|6723.5|6727.6|6724.8|6727.6|6724.8|6725.3|6722.5|976
1618901120000|2021-04-20 06:45:20|6728.5|6725.7|6728.6|6725.8|6728.8|6726|6727.6|6724.8|0
1618901130000|2021-04-20 06:45:30|6728.8|6726|6729.1|6726.3|6730.2|6727.4|6728.5|6725.7|11
1618901140000|2021-04-20 06:45:40|6728.5|6725.7|6728.1|6725.3|6728.6|6725.8|6726|6723.2|49
1618901150000|2021-04-20 06:45:50|6728.5|6725.7|6728.5|6725.7|6728.5|6725.7|6728.5|6725.7|3
1618901160000|2021-04-20 06:46:00|6728.1|6725.3|6727.6|6724.8|6728.6|6725.8|6727.5|6724.7|7
1618901170000|2021-04-20 06:46:10|6727.8|6725|6728.1|6725.3|6728.1|6725.3|6727.8|6725|1
1618901180000|2021-04-20 06:46:20|6727.9|6725.1|6728.6|6725.8|6728.6|6725.8|6727.9|6725.1|0
1618901190000|2021-04-20 06:46:30|||||||||2
1618901200000|2021-04-20 06:46:40|6727.2|6724.4|6726.6|6723.8|6727.2|6724.4|6726.5|6723.7|7
1618901210000|2021-04-20 06:46:50|6726.5|6723.7|6728.6|6725.8|6728.6|6725.8|6726.5|6723.7|4
1618901220000|2021-04-20 06:47:00|6728.3|6725.5|6725.3|6722.5|6728.3|6725.5|6724.5|6721.7|297
1618901230000|2021-04-20 06:47:10|6724.2|6721.4|6724|6721.2|6724.3|6721.5|6723.5|6720.7|6
1618901240000|2021-04-20 06:47:20|6724.3|6721.5|6724.3|6721.5|6724.3|6721.5|6724.3|6721.5|1
1618901250000|2021-04-20 06:47:30|6724.7|6721.9|6724.3|6721.5|6725|6722.2|6724.3|6721.5|7
1618901260000|2021-04-20 06:47:40|6723.8|6721|6724.3|6721.5|6724.3|6721.5|6723.8|6721|3
1618901270000|2021-04-20 06:47:50|6723.8|6721|6725.2|6722.4|6725.3|6722.5|6723.8|6721|6
1618901280000|2021-04-20 06:48:00|6725.3|6722.5|6725.3|6722.5|6726.3|6723.5|6725.2|6722.4|7
1618901290000|2021-04-20 06:48:10|6725.5|6722.7|6727.2|6724.4|6727.2|6724.4|6724.8|6722|21
1618901300000|2021-04-20 06:48:20|6726.5|6723.7|6728.3|6725.5|6728.3|6725.5|6726.5|6723.7|14
1618901310000|2021-04-20 06:48:30|6728.7|6725.9|6728.8|6726|6729.2|6726.4|6728.3|6725.5|8
1618901320000|2021-04-20 06:48:40|6728.3|6725.5|6728.3|6725.5|6728.8|6726|6728.3|6725.5|2
1618901330000|2021-04-20 06:48:50|6728.8|6726|6728.3|6725.5|6728.8|6726|6728.3|6725.5|30
1618901340000|2021-04-20 06:49:00|6728.5|6725.7|6728.8|6726|6729.3|6726.5|6728.3|6725.5|5
1618901350000|2021-04-20 06:49:10|6728.5|6725.7|6729.1|6726.3|6729.3|6726.5|6728.3|6725.5|24
1618901360000|2021-04-20 06:49:20|6728.3|6725.5|6725.5|6722.7|6728.5|6725.7|6725|6722.2|99
1618901370000|2021-04-20 06:49:30|6726.9|6724.1|6727.8|6725|6727.8|6725|6726.5|6723.7|12
1618901380000|2021-04-20 06:49:40|6727.7|6724.9|6727.8|6725|6727.8|6725|6727.3|6724.5|0
1618901390000|2021-04-20 06:49:50|6728.3|6725.5|6729|6726.2|6729|6726.2|6728.3|6725.5|0
1618901400000|2021-04-20 06:50:00|6728.3|6725.5|6728.3|6725.5|6728.3|6725.5|6727.8|6725|1
1618901410000|2021-04-20 06:50:10|6727.7|6724.9|6725.3|6722.5|6727.7|6724.9|6724.3|6721.5|34
1618901420000|2021-04-20 06:50:20|6725.2|6722.4|6725.5|6722.7|6725.8|6723|6725.2|6722.4|5
1618901430000|2021-04-20 06:50:30|6725.8|6723|6726.5|6723.7|6726.5|6723.7|6725.3|6722.5|3
1618901440000|2021-04-20 06:50:40|6726.3|6723.5|6726.3|6723.5|6726.3|6723.5|6726.3|6723.5|0
1618901450000|2021-04-20 06:50:50|6726.5|6723.7|6726.5|6723.7|6726.5|6723.7|6726.5|6723.7|2
1618901460000|2021-04-20 06:51:00|||||||||2
1618901470000|2021-04-20 06:51:10|6726.3|6723.5|6726.5|6723.7|6726.5|6723.7|6726.3|6723.5|1
1618901480000|2021-04-20 06:51:20|6726.8|6724|6727.2|6724.4|6727.8|6725|6726.8|6724|5
1618901490000|2021-04-20 06:51:30|6727.1|6724.3|6726.2|6723.4|6727.1|6724.3|6726.2|6723.4|4
1618901500000|2021-04-20 06:51:40|6726|6723.2|6725.5|6722.7|6726.3|6723.5|6725.3|6722.5|1
1618901510000|2021-04-20 06:51:50|6726.5|6723.7|6726.3|6723.5|6727.3|6724.5|6726.3|6723.5|6
1618901520000|2021-04-20 06:52:00|6726.5|6723.7|6726.3|6723.5|6726.5|6723.7|6726.3|6723.5|0
1618901530000|2021-04-20 06:52:10|6725.6|6722.8|6723.6|6720.8|6725.8|6723|6722.5|6719.7|32
1618901540000|2021-04-20 06:52:20|6724.3|6721.5|6721.5|6718.7|6724.3|6721.5|6720.3|6717.5|64
1618901550000|2021-04-20 06:52:30|6722|6719.2|6721.3|6718.5|6722|6719.2|6721.3|6718.5|4
1618901560000|2021-04-20 06:52:40|6721.8|6719|6721.8|6719|6722.3|6719.5|6721.5|6718.7|8
1618901570000|2021-04-20 06:52:50|6721.5|6718.7|6721.5|6718.7|6721.5|6718.7|6721.5|6718.7|2
1618901580000|2021-04-20 06:53:00|6721.8|6719|6720.3|6717.5|6722.3|6719|6720.3|6717.5|44
1618901590000|2021-04-20 06:53:10|6720.2|6717.4|6720.8|6718|6720.8|6718|6720.2|6717.4|0
1618901600000|2021-04-20 06:53:20|6720.3|6717.5|6720.7|6717.9|6720.8|6718|6720.3|6717.5|0
1618901610000|2021-04-20 06:53:30|6720.3|6717.5|6719.8|6717|6720.8|6718|6719.8|6717|51
1618901620000|2021-04-20 06:53:40|6719.3|6716.5|6720.3|6717.5|6720.3|6717.5|6719.3|6716.5|5
1618901630000|2021-04-20 06:53:50|6718.9|6716.1|6718.2|6715.4|6719.5|6716.7|6717.8|6715|48
1618901640000|2021-04-20 06:54:00|6718.3|6715.5|6720.5|6717.7|6720.5|6717.7|6718.2|6715.4|47
1618901650000|2021-04-20 06:54:10|6720.3|6717.5|6721.3|6718.5|6721.8|6719|6720.3|6717.5|6
1618901660000|2021-04-20 06:54:20|6720.6|6717.8|6720.3|6717.5|6720.6|6717.8|6720.3|6717.5|1
1618901670000|2021-04-20 06:54:30|6719.5|6716.7|6720.3|6717.5|6720.3|6717.5|6719.5|6716.7|3
1618901680000|2021-04-20 06:54:40|6719.3|6716.5|6719.3|6716.5|6719.3|6716.5|6719.3|6716.5|1
1618901690000|2021-04-20 06:54:50|6718.5|6715.7|6716.8|6714|6719.2|6716.4|6716.3|6713.5|1066
1618901700000|2021-04-20 06:55:00|6717.2|6714.4|6717.3|6714.5|6717.3|6714.5|6717.2|6714.4|16
1618901710000|2021-04-20 06:55:10|6717.6|6714.8|6718.8|6716|6719|6716.2|6717.6|6714.8|76
1618901720000|2021-04-20 06:55:20|6719.3|6716.5|6720|6717.2|6720.8|6718|6718.7|6715.9|30
1618901730000|2021-04-20 06:55:30|6720.3|6717.5|6720.5|6717.7|6720.5|6717.7|6720.3|6717.5|3
1618901740000|2021-04-20 06:55:40|6720.3|6717.5|6719.3|6716.5|6720.3|6717.5|6718.8|6716|2
1618901750000|2021-04-20 06:55:50|6719.5|6716.7|6719.5|6716.7|6719.5|6716.7|6719.3|6716.5|0
1618901760000|2021-04-20 06:56:00|6719.6|6716.8|6718.3|6715.5|6719.8|6717|6718.3|6715.5|3
1618901770000|2021-04-20 06:56:10|6718.2|6715.4|6718.3|6715.5|6718.3|6715.5|6718.2|6715.4|21
1618901780000|2021-04-20 06:56:20|6717.8|6715|6717.8|6715|6717.8|6715|6717.8|6715|1
1618901790000|2021-04-20 06:56:30|6718.2|6715.4|6718.2|6715.4|6718.2|6715.4|6718.2|6715.4|2
1618901800000|2021-04-20 06:56:40|6717.8|6715|6722.8|6720|6724.3|6721.5|6717.8|6715|252
1618901810000|2021-04-20 06:56:50|6722.5|6719.7|6722.3|6719.5|6722.5|6719.7|6722.3|6719.5|5
1618901820000|2021-04-20 06:57:00|6721.5|6718.7|6719.8|6717|6721.5|6718.7|6719.8|6717|13
1618901830000|2021-04-20 06:57:10|6720|6717.2|6720.5|6717.7|6720.8|6718|6719.8|6717|1
1618901840000|2021-04-20 06:57:20|6719.5|6716.7|6723.2|6720.4|6723.8|6721|6719.2|6716.4|57
1618901850000|2021-04-20 06:57:30|6722.5|6719.7|6721.3|6718.5|6722.5|6719.7|6720.7|6717.9|172
1618901860000|2021-04-20 06:57:40|6721|6718.2|6720.8|6718|6721|6718.2|6720.8|6718|1
1618901870000|2021-04-20 06:57:50|6721.3|6718.5|6720.8|6718|6721.3|6718.5|6720.8|6718|0
1618901880000|2021-04-20 06:58:00|6721.3|6718.5|6719.5|6716.7|6721.3|6718.5|6719.5|6716.7|0
1618901890000|2021-04-20 06:58:10|6719.6|6716.8|6722.8|6720|6723.3|6720.5|6719.6|6716.8|28
1618901900000|2021-04-20 06:58:20|6722.3|6719.5|6722.3|6719.5|6723.2|6720.4|6722.3|6719.5|2
1618901910000|2021-04-20 06:58:30|6722.5|6719.7|6725.2|6722.4|6727.7|6724.9|6721.3|6718.5|120
1618901920000|2021-04-20 06:58:40|6725.6|6721.6|6721|6718.2|6725.6|6721.6|6721|6718.2|530
1618901930000|2021-04-20 06:58:50|6721.5|6718.7|6721.7|6718.9|6722.2|6719.4|6721.5|6718.7|10
1618901940000|2021-04-20 06:59:00|6722|6719.2|6720.2|6717.4|6722|6719.2|6720.2|6717.4|16
1618901950000|2021-04-20 06:59:10|||||||||15
1618901960000|2021-04-20 06:59:20|6720.5|6717.7|6724|6721.2|6724|6721.2|6720.5|6717.7|31
1618901970000|2021-04-20 06:59:30|6723.9|6721.1|6723.5|6720.7|6724|6721.2|6723.5|6720.7|5
1618901980000|2021-04-20 06:59:40|6723.2|6720.4|6725.9|6723.1|6726.2|6723.4|6723.2|6720.4|17
1618901990000|2021-04-20 06:59:50|6725.5|6722.7|6727|6724.2|6727.2|6724.4|6725.5|6722.7|26
1618902000000|2021-04-20 07:00:00|6727.2|6724.4|6728.4|6725.6|6728.5|6725.7|6727|6724.2|36
1618902010000|2021-04-20 07:00:10|6728.5|6725.7|6728.9|6726.1|6729.9|6727.1|6728.5|6725.7|24
1618902020000|2021-04-20 07:00:20|6728|6725.2|6728.5|6725.7|6731|6728.2|6728|6725.2|106
1618902030000|2021-04-20 07:00:30|6728.9|6726.1|6728.9|6726.1|6728.9|6726.1|6728.9|6726.1|1
1618902040000|2021-04-20 07:00:40|6729.2|6726.4|6729.5|6726.7|6729.5|6726.7|6728.5|6725.7|3
1618902050000|2021-04-20 07:00:50|6729.9|6727.1|6732.5|6729.7|6732.9|6730.1|6729.4|6726.6|104
1618902060000|2021-04-20 07:01:00|6732.9|6730.1|6732|6729.2|6732.9|6730.1|6730.9|6728.1|32
1618902070000|2021-04-20 07:01:10|6732.2|6729.4|6733.2|6730.4|6733.2|6730.4|6732.2|6729.4|6
1618902080000|2021-04-20 07:01:20|6732.9|6730.1|6732|6729.2|6733.2|6730.4|6731.4|6728.6|44
1618902090000|2021-04-20 07:01:30|6732.2|6729.4|6731.2|6728.4|6732.2|6729.4|6731|6728.2|7
1618902100000|2021-04-20 07:01:40|6732|6729.2|6731.5|6728.7|6732.2|6729.4|6730.7|6727.9|16
1618902110000|2021-04-20 07:01:50|6731.2|6728.4|6732.2|6729.4|6732.2|6729.4|6731.2|6728.4|4
1618902120000|2021-04-20 07:02:00|6732.3|6729.5|6732.2|6729.4|6733|6730.2|6732|6729.2|16
1618902130000|2021-04-20 07:02:10|6732|6729.2|6731|6728.2|6732.9|6730.1|6730.5|6727.7|9
1618902140000|2021-04-20 07:02:20|6731.2|6728.4|6730|6727.2|6731.2|6728.4|6730|6727.2|16
1618902150000|2021-04-20 07:02:30|6730.4|6727.6|6729.9|6727.1|6730.4|6727.6|6729.9|6727.1|2
1618902160000|2021-04-20 07:02:40|6729.5|6726.7|6729.5|6726.7|6729.5|6726.7|6729.5|6726.7|2
1618902170000|2021-04-20 07:02:50|6729|6726.2|6727|6724.2|6729|6726.2|6726.5|6723.7|17
1618902180000|2021-04-20 07:03:00|6726.5|6723.7|6726.3|6723.5|6727|6724.2|6725.9|6723.1|44
1618902190000|2021-04-20 07:03:10|6727|6724.2|6728.5|6725.7|6729|6726.2|6727|6724.2|14
1618902200000|2021-04-20 07:03:20|6728.9|6726.1|6732.9|6730.1|6734|6731.2|6728.9|6726.1|117
1618902210000|2021-04-20 07:03:30|6732.7|6729.9|6730.9|6728.1|6732.7|6729.9|6730.4|6727.6|132
1618902220000|2021-04-20 07:03:40|6731|6728.2|6730.9|6728.1|6731|6728.2|6730.9|6728.1|9
1618902230000|2021-04-20 07:03:50|6731.6|6727.6|6734.9|6732.1|6735|6732.2|6731.6|6727.6|227
1618902240000|2021-04-20 07:04:00|6735|6732.2|6734.9|6732.1|6736|6733.2|6734.9|6732.1|129
1618902250000|2021-04-20 07:04:10|6733.9|6731.1|6736.4|6733.6|6736.5|6733.7|6733.9|6730.6|112
1618902260000|2021-04-20 07:04:20|6735.7|6732.9|6735|6732.2|6736|6733.2|6734.4|6731.6|17
1618902270000|2021-04-20 07:04:30|6734.9|6732.1|6734.9|6732.1|6735|6732.2|6733.9|6731.1|20
1618902280000|2021-04-20 07:04:40|6735|6732.2|6733.9|6731.1|6735|6732.2|6733.9|6731.1|3
1618902290000|2021-04-20 07:04:50|6734|6731.2|6734.2|6731.4|6734.2|6731.4|6733.9|6731.1|1
1618902300000|2021-04-20 07:05:00|6734|6731.2|6733.9|6731.1|6734|6731.2|6733.9|6731.1|4
1618902310000|2021-04-20 07:05:10|6733|6730.2|6733|6730.2|6733|6730.2|6733|6730.2|0
1618902320000|2021-04-20 07:05:20|6732.9|6730.1|6731.9|6729.1|6732.9|6730.1|6731.5|6728.7|44
1618902330000|2021-04-20 07:05:30|6731.5|6728.7|6731.9|6729.1|6731.9|6729.1|6730.9|6728.1|10
1618902340000|2021-04-20 07:05:40|6730.9|6728.1|6730.9|6728.1|6730.9|6728.1|6730.9|6728.1|16
1618902350000|2021-04-20 07:05:50|6731|6728.2|6730.9|6728.1|6731|6728.2|6730.9|6728.1|2
1618902360000|2021-04-20 07:06:00|6730.6|6727.8|6729.9|6727.1|6730.6|6727.8|6729.4|6726.6|11
1618902370000|2021-04-20 07:06:10|6730|6727.2|6728|6725.2|6730|6727.2|6727.9|6725.1|47
1618902380000|2021-04-20 07:06:20|6728.4|6725.6|6728.4|6725.6|6728.4|6725.6|6728.4|6725.6|8
1618902390000|2021-04-20 07:06:30|6729.5|6726.7|6731.5|6728.7|6731.5|6728.7|6729.5|6726.7|11
1618902400000|2021-04-20 07:06:40|6731.9|6729.1|6731.4|6728.6|6732|6729.2|6731.4|6728.6|2
1618902410000|2021-04-20 07:06:50|6731.9|6729.1|6731.5|6728.7|6731.9|6729.1|6731.4|6728.6|3
1618902420000|2021-04-20 07:07:00|6731.2|6728.4|6731.7|6728.9|6731.9|6729.1|6731|6728.2|4
1618902430000|2021-04-20 07:07:10|6731|6728.2|6731|6728.2|6731|6728.2|6731|6728.2|1
1618902440000|2021-04-20 07:07:20|6731.5|6728.7|6731.5|6728.7|6731.5|6728.7|6731.5|6728.7|7
1618902450000|2021-04-20 07:07:30|6731.9|6729.1|6731.5|6728.7|6731.9|6729.1|6731.5|6728.7|11
1618902460000|2021-04-20 07:07:40|6731.9|6729.1|6731.9|6729.1|6731.9|6729.1|6731.9|6729.1|0
1618902470000|2021-04-20 07:07:50|||||||||2
1618902480000|2021-04-20 07:08:00|6731.5|6728.7|6729.5|6726.7|6731.5|6728.7|6729.5|6726.7|16
1618902490000|2021-04-20 07:08:10|6730|6727.2|6729.9|6727.1|6730|6727.2|6729.9|6727.1|4
1618902500000|2021-04-20 07:08:20|6729.6|6726.8|6728.5|6725.7|6729.6|6726.8|6726.4|6723.6|85
1618902510000|2021-04-20 07:08:30|6728.9|6726.1|6728.9|6726.1|6728.9|6726.1|6728.9|6726.1|6
1618902520000|2021-04-20 07:08:40|6729|6726.2|6728.9|6726.1|6729|6726.2|6728.4|6725.6|2
1618902530000|2021-04-20 07:08:50|6727.4|6724.6|6727|6724.2|6727.4|6724.6|6726.9|6724.1|31
1618902540000|2021-04-20 07:09:00|6726.7|6723.9|6726.9|6724.1|6726.9|6724.1|6726.4|6723.6|5
1618902550000|2021-04-20 07:09:10|6726|6723.2|6724.9|6722.1|6726.9|6724.1|6724.9|6722.1|33
1618902560000|2021-04-20 07:09:20|6725|6722.2|6726.5|6723.7|6726.9|6724.1|6725|6722.2|26
1618902570000|2021-04-20 07:09:30|6726.9|6724.1|6727.5|6724.7|6727.5|6724.7|6726.4|6723.6|23
1618902580000|2021-04-20 07:09:40|6727.4|6724.6|6727.5|6724.7|6727.5|6724.7|6727.2|6724.4|4
1618902590000|2021-04-20 07:09:50|6727.7|6724.9|6732|6729.2|6732|6729.2|6727.7|6724.9|29
1618902600000|2021-04-20 07:10:00|6731.7|6728.9|6733.5|6730.7|6734|6731.2|6731.5|6728.7|10
1618902610000|2021-04-20 07:10:10|6733.7|6730.9|6734.2|6731.4|6735|6732.2|6733.7|6730.9|3
1618902620000|2021-04-20 07:10:20|6734.5|6731.7|6734.9|6732.1|6735.7|6732.9|6734.5|6731.7|21
1618902630000|2021-04-20 07:10:30|6733.9|6731.1|6734|6731.2|6734.9|6732.1|6733.9|6731.1|7
1618902640000|2021-04-20 07:10:40|6734.7|6731.9|6733.9|6731.1|6734.9|6732.1|6733.9|6731.1|4
1618902650000|2021-04-20 07:10:50|6734|6731.2|6730.4|6727.6|6736.1|6732.2|6727.7|6724.9|213
1618902660000|2021-04-20 07:11:00|6729.7|6726.9|6731|6728.2|6731|6728.2|6729.4|6726.6|12
1618902670000|2021-04-20 07:11:10|6730.9|6728.1|6730.9|6728.1|6730.9|6728.1|6730|6727.2|16
1618902680000|2021-04-20 07:11:20|6730.5|6727.7|6730.5|6727.7|6731|6728.2|6730.4|6727.6|10
1618902690000|2021-04-20 07:11:30|6730.4|6727.6|6728|6725.2|6730.4|6727.6|6728|6725.2|3
1618902700000|2021-04-20 07:11:40|6728.2|6725.4|6728.2|6725.4|6729|6726.2|6728|6725.2|0
1618902710000|2021-04-20 07:11:50|6728.7|6725.9|6727.9|6725.1|6728.7|6725.9|6727.9|6725.1|5
1618902720000|2021-04-20 07:12:00|6727.5|6724.7|6726.5|6723.7|6727.5|6724.7|6723.5|6720.7|79
1618902730000|2021-04-20 07:12:10|||||||||1
1618902740000|2021-04-20 07:12:20|6726.2|6723.4|6725.9|6723.1|6726.2|6723.4|6725.9|6723.1|2
1618902750000|2021-04-20 07:12:30|6725.5|6722.7|6724.2|6721.4|6725.5|6722.7|6724.2|6721.4|5
1618902760000|2021-04-20 07:12:40|6725|6722.2|6725.5|6722.7|6725.5|6722.7|6724.9|6722.1|3
1618902770000|2021-04-20 07:12:50|6725.9|6723.1|6724.4|6721.6|6725.9|6723.1|6724.4|6721.6|7
1618902780000|2021-04-20 07:13:00|6724|6721.2|6723.5|6720.7|6724|6721.2|6723|6720.2|4
1618902790000|2021-04-20 07:13:10|6723.4|6720.6|6722.5|6719.7|6723.5|6720.7|6722.5|6719.7|3
1618902800000|2021-04-20 07:13:20|6722.9|6720.1|6720.7|6717.9|6722.9|6720.1|6720.7|6717.9|58
1618902810000|2021-04-20 07:13:30|6721|6718.2|6719.4|6716.6|6721.2|6718.4|6719.4|6716.6|38
1618902820000|2021-04-20 07:13:40|6720.5|6717.7|6720.5|6717.7|6722|6719.2|6720.4|6717.6|27
1618902840000|2021-04-20 07:14:00|6720.9|6718.1|6719.2|6716.4|6721|6718.2|6718.4|6715.6|100
1618902850000|2021-04-20 07:14:10|6719|6716.2|6719.2|6716.4|6719.2|6716.4|6719|6716.2|1
1618902860000|2021-04-20 07:14:20|6719|6716.2|6720.2|6717.4|6720.2|6717.4|6719|6716.2|4
1618902870000|2021-04-20 07:14:30|6720.5|6717.7|6719.4|6716.6|6720.5|6717.7|6719.4|6716.6|20
1618902880000|2021-04-20 07:14:40|6719|6716.2|6719|6716.2|6719|6716.2|6719|6716.2|12
1618902890000|2021-04-20 07:14:50|6720.5|6717.7|6718|6715.2|6720.5|6717.7|6718|6715.2|59
1618902900000|2021-04-20 07:15:00|6718.5|6715.7|6720.5|6717.7|6720.9|6718.1|6718.4|6715.6|73
1618902920000|2021-04-20 07:15:20|6720.7|6717.9|6721|6718.2|6721|6718.2|6720.7|6717.9|2
1618902930000|2021-04-20 07:15:30|6721.5|6718.7|6721.9|6719.1|6721.9|6719.1|6721.5|6718.7|5
1618902940000|2021-04-20 07:15:40|6721.4|6718.6|6720.5|6717.7|6721.4|6718.6|6720.5|6717.7|3
1618902950000|2021-04-20 07:15:50|||||||||1
1618902960000|2021-04-20 07:16:00|6720.1|6717.3|6719|6716.2|6720.1|6717.3|6719|6716.2|7
1618902970000|2021-04-20 07:16:10|6717.9|6715.1|6718|6715.2|6718.5|6715.7|6717|6714.2|110
1618902980000|2021-04-20 07:16:20|6717.3|6714.5|6715|6712.2|6717.3|6714.5|6714|6711.2|71
1618902990000|2021-04-20 07:16:30|6715.4|6712.6|6715.4|6712.6|6716|6713.2|6715.4|6712.6|7
1618903000000|2021-04-20 07:16:40|6714.4|6711.6|6714|6711.2|6714.4|6711.6|6713.9|6711.1|59
1618903010000|2021-04-20 07:16:50|6713.9|6711.1|6714|6711.2|6714|6711.2|6713.9|6711.1|3
1618903020000|2021-04-20 07:17:00|6712.9|6710.1|6713|6710.2|6713.4|6710.6|6712.4|6709.6|202
1618903030000|2021-04-20 07:17:10|6713.9|6711.1|6713.9|6711.1|6714|6711.2|6712.9|6710.1|48
1618903040000|2021-04-20 07:17:20|6714|6711.2|6714.4|6711.6|6714.4|6711.6|6713.9|6711.1|11
1618903050000|2021-04-20 07:17:30|6713.9|6711.1|6712.4|6709.6|6713.9|6711.1|6712.4|6709.6|23
1618903060000|2021-04-20 07:17:40|6712.6|6708.6|6712|6709.2|6713|6710.2|6711.4|6708.6|58
1618903070000|2021-04-20 07:17:50|6712.3|6709.5|6713.2|6710.4|6713.2|6710.4|6712.3|6709.5|6
1618903080000|2021-04-20 07:18:00|6713|6710.2|6713|6710.2|6713|6710.2|6712.9|6710.1|0
1618903090000|2021-04-20 07:18:10|6713.2|6710.4|6713.4|6710.6|6713.9|6711.1|6713|6710.2|3
1618903100000|2021-04-20 07:18:20|6713.7|6710.9|6715|6712.2|6715|6712.2|6713.5|6710.7|32
1618903110000|2021-04-20 07:18:30|6715.4|6712.6|6715.4|6712.6|6715.9|6713.1|6714.9|6712.1|24
1618903120000|2021-04-20 07:18:40|6715|6712.2|6713.4|6710.6|6715|6712.2|6713.4|6710.6|20
1618903130000|2021-04-20 07:18:50|6713|6710.2|6713.9|6711.1|6713.9|6711.1|6712.9|6710.1|5
1618903140000|2021-04-20 07:19:00|6714|6711.2|6714.5|6711.7|6714.5|6711.7|6713.9|6711.1|2
1618903150000|2021-04-20 07:19:10|6714.4|6711.6|6714.7|6711.9|6716.4|6713.6|6714.2|6711.4|259
1618903160000|2021-04-20 07:19:20|6715.7|6712.9|6715.9|6713.1|6716|6713.2|6715.7|6712.9|66
1618903170000|2021-04-20 07:19:30|6714.9|6712.1|6716|6713.2|6716|6713.2|6714.9|6712.1|2
1618903180000|2021-04-20 07:19:40|6715.9|6713.1|6714.1|6711.3|6716|6713.2|6714.1|6711.3|93
1618903190000|2021-04-20 07:19:50|6713.4|6710.6|6713|6710.2|6713.5|6710.7|6711.9|6709.1|387
1618903200000|2021-04-20 07:20:00|6713.4|6710.6|6715|6712.2|6715|6712.2|6712.9|6710.1|7
1618903210000|2021-04-20 07:20:10|6715.7|6712.9|6715.5|6712.7|6716|6713.2|6715.4|6712.6|29
1618903220000|2021-04-20 07:20:20|6716|6713.2|6716|6713.2|6716|6713.2|6716|6713.2|0
1618903230000|2021-04-20 07:20:30|6716.3|6713.5|6723|6720.2|6727.7|6721.4|6716.3|6713.5|169
1618903240000|2021-04-20 07:20:40|6722.7|6719.9|6722.5|6719.7|6722.7|6719.9|6720.2|6717.4|44
1618903250000|2021-04-20 07:20:50|6722.2|6719.4|6722.2|6719.4|6722.2|6719.4|6722.2|6719.4|7
1618903260000|2021-04-20 07:21:00|6722.7|6719.9|6722.5|6719.7|6724|6721.2|6722.5|6719.6|11
1618903270000|2021-04-20 07:21:10|6723|6720.2|6721.5|6718.7|6723|6720.2|6721.5|6718.7|3
1618903280000|2021-04-20 07:21:20|6722|6719.2|6723.2|6720.4|6723.2|6720.4|6722|6719.2|7
1618903290000|2021-04-20 07:21:30|6724|6721.2|6722.2|6719.4|6724|6721.2|6721.3|6718.5|42
1618903300000|2021-04-20 07:21:40|6722|6719.2|6723.6|6720.8|6723.6|6720.8|6722|6719.2|9
1618903310000|2021-04-20 07:21:50|6723|6720.2|6723.4|6720.6|6723.5|6720.7|6722.5|6719.7|6
1618903320000|2021-04-20 07:22:00|6723.5|6720.7|6723.1|6720.3|6723.5|6720.7|6722.6|6719.8|3
1618903330000|2021-04-20 07:22:10|6723|6720.2|6721.6|6718.8|6723|6720.2|6721.5|6718.7|29
1618903340000|2021-04-20 07:22:20|6721.3|6718.5|6721.8|6719|6721.8|6719|6721|6718.2|5
1618903350000|2021-04-20 07:22:30|6722.1|6719.3|6722.4|6719.6|6722.6|6719.8|6722.1|6719.3|9
1618903360000|2021-04-20 07:22:40|6722.5|6719.7|6722|6719.2|6722.5|6719.7|6722|6719.2|1
1618903370000|2021-04-20 07:22:50|||||||||5
1618903380000|2021-04-20 07:23:00|6722.4|6719.6|6724|6721.2|6724|6721.2|6722.4|6719.6|15
1618903390000|2021-04-20 07:23:10|6723.6|6720.8|6722|6719.2|6723.6|6720.8|6722|6719.2|24
1618903400000|2021-04-20 07:23:20|6722.1|6719.3|6722|6719.2|6723.9|6721.1|6722|6719.2|31
1618903410000|2021-04-20 07:23:30|6722.1|6719.3|6718.9|6716.1|6722.3|6719.5|6718.9|6716.1|88
1618903420000|2021-04-20 07:23:40|6719|6716.2|6719.5|6716.7|6719.5|6716.7|6718.9|6716.1|4
1618903430000|2021-04-20 07:23:50|6719.7|6716.9|6719.9|6717.1|6719.9|6717.1|6719.4|6716.6|2
1618903440000|2021-04-20 07:24:00|6720|6717.2|6716.9|6714.1|6720|6717.2|6716.9|6714.1|12
1618903450000|2021-04-20 07:24:10|6716.7|6713.9|6716.9|6714.1|6717|6714.2|6716|6713.2|25
1618903460000|2021-04-20 07:24:20|6717|6714.2|6717.9|6715.1|6718|6715.2|6717|6714.2|1
1618903480000|2021-04-20 07:24:40|6718|6715.2|6719|6716.2|6719|6716.2|6717.9|6715.1|7
1618903490000|2021-04-20 07:24:50|6719.4|6716.6|6720.4|6717.6|6720.9|6718.1|6719.4|6716.2|20
1618903500000|2021-04-20 07:25:00|6719.4|6716.6|6719|6716.2|6719.4|6716.6|6718.9|6716.1|4
1618903510000|2021-04-20 07:25:10|6718.9|6716.1|6718.9|6716.1|6719|6716.2|6718.9|6716.1|0
1618903520000|2021-04-20 07:25:20|6719|6716.2|6719.5|6716.7|6719.5|6716.7|6719|6716.2|5
1618903530000|2021-04-20 07:25:30|6719.9|6717.1|6719.5|6716.7|6720.2|6717.4|6719.5|6716.7|1
1618903540000|2021-04-20 07:25:40|6720|6717.2|6721.6|6718.8|6721.6|6718.8|6719.9|6717.1|5
1618903550000|2021-04-20 07:25:50|6722|6719.2|6722.4|6719.6|6722.4|6719.6|6722|6719.2|1
1618903560000|2021-04-20 07:26:00|6722.5|6719.7|6723|6720.2|6723|6720.2|6722.5|6719.7|2
1618903570000|2021-04-20 07:26:10|6723.4|6720.6|6724|6721.2|6724|6721.2|6722.4|6719.6|119
1618903580000|2021-04-20 07:26:20|6723.5|6720.7|6723.5|6720.7|6723.5|6720.7|6723.5|6720.7|8
1618903590000|2021-04-20 07:26:30|6723.9|6721.1|6723.7|6720.9|6723.9|6721.1|6723.5|6720.7|23
1618903600000|2021-04-20 07:26:40|6723.2|6720.4|6723|6720.2|6723.2|6720.4|6722.9|6720.1|2
1618903610000|2021-04-20 07:26:50|6723.4|6720.6|6723.4|6720.6|6723.4|6720.6|6723.4|6720.6|1
1618903620000|2021-04-20 07:27:00|6724.4|6721.6|6724.5|6721.7|6724.5|6721.7|6723.9|6721.1|22
1618903630000|2021-04-20 07:27:10|6724.6|6721.8|6726.2|6723.4|6726.4|6723.6|6724.6|6721.8|5
1618903640000|2021-04-20 07:27:20|6726|6723.2|6725.9|6723.1|6726|6723.2|6725.9|6723.1|1
1618903650000|2021-04-20 07:27:30|6725.4|6722.6|6724.5|6721.7|6725.4|6722.6|6723.5|6720.7|1
1618903660000|2021-04-20 07:27:40|6724.4|6721.6|6725.4|6722.6|6725.4|6722.6|6724.4|6721.6|2
1618903670000|2021-04-20 07:27:50|6725.9|6723.1|6725.9|6723.1|6726|6723.2|6725.4|6722.6|7
1618903680000|2021-04-20 07:28:00|6726|6723.2|6725.5|6722.7|6726.6|6723.8|6725.5|6722.7|19
1618903690000|2021-04-20 07:28:10|6725.4|6722.6|6725.9|6723.1|6725.9|6723.1|6725.4|6722.6|7
1618903700000|2021-04-20 07:28:20|6726.5|6723.7|6726.5|6723.7|6726.7|6723.9|6726|6723.2|0
1618903710000|2021-04-20 07:28:30|6726.1|6723.3|6725.9|6723.1|6727|6724.2|6725.9|6723.1|2
1618903720000|2021-04-20 07:28:40|6725.7|6722.9|6725.9|6723.1|6725.9|6723.1|6725.4|6722.6|2
1618903730000|2021-04-20 07:28:50|6725.5|6722.7|6725.4|6722.6|6725.5|6722.7|6724.9|6722.1|25
1618903740000|2021-04-20 07:29:00|6725|6722.2|6726.4|6723.6|6726.5|6723.7|6725|6722.2|14
1618903750000|2021-04-20 07:29:10|6726.5|6723.7|6726.4|6723.6|6726.9|6724.1|6726.4|6723.6|3
1618903760000|2021-04-20 07:29:20|6727|6724.2|6726.9|6724.1|6727.9|6725.1|6726.4|6723.6|45
1618903770000|2021-04-20 07:29:30|6726|6723.2|6726.5|6723.7|6726.5|6723.7|6725.9|6723.1|3
1618903780000|2021-04-20 07:29:40|6726.8|6724|6726.5|6723.7|6726.8|6724|6725.8|6723|0
1618903790000|2021-04-20 07:29:50|6726.8|6724|6729|6726.2|6729|6726.2|6726.8|6724|7
1618903800000|2021-04-20 07:30:00|6730|6727.2|6729.5|6726.7|6730|6727.2|6729.5|6726.7|10
1618903810000|2021-04-20 07:30:10|6731|6728.2|6729.6|6726.8|6731.5|6728.7|6729.6|6726.8|34
1618903820000|2021-04-20 07:30:20|6730|6727.2|6728.7|6725.9|6730|6727.2|6728.7|6725.9|80
1618903830000|2021-04-20 07:30:30|6728.3|6725.5|6729.6|6726.8|6729.6|6726.8|6728.3|6725.5|1
1618903840000|2021-04-20 07:30:40|6730|6727.2|6730|6727.2|6730|6727.2|6730|6727.2|2
1618903850000|2021-04-20 07:30:50|||||||||1
1618903860000|2021-04-20 07:31:00|6729.8|6727|6729.5|6726.7|6729.8|6727|6729.3|6726.5|4
1618903870000|2021-04-20 07:31:10|6730.3|6727.5|6730.3|6727.5|6730.3|6727.5|6730.3|6727.5|3
1618903880000|2021-04-20 07:31:20|6730.8|6728|6732.3|6729.5|6732.5|6729.7|6730.8|6728|21
1618903890000|2021-04-20 07:31:30|6733|6730.2|6734.3|6731.5|6734.5|6731.7|6732.5|6729.7|36
1618903900000|2021-04-20 07:31:40|6734.5|6731.7|6732.8|6730|6734.5|6731.7|6732.8|6730|9
1618903910000|2021-04-20 07:31:50|6733|6730.2|6732.5|6729.7|6733.5|6730.7|6732.5|6729.7|12
1618903920000|2021-04-20 07:32:00|6732.6|6729.8|6732|6729.2|6733|6730.2|6732|6729.2|40
1618903930000|2021-04-20 07:32:10|6730|6727.2|6729.5|6726.7|6730.7|6727.9|6729.5|6726.7|72
1618903940000|2021-04-20 07:32:20|6730|6727.2|6731|6728.2|6732|6729.2|6730|6727.2|11
1618903950000|2021-04-20 07:32:30|||||||||2
1618903960000|2021-04-20 07:32:40|6731.7|6728.9|6732.3|6729.5|6732.3|6729.5|6731.7|6728.9|3
1618903980000|2021-04-20 07:33:00|6732|6729.2|6732.5|6729.7|6732.6|6729.8|6732|6729.2|25
1618903990000|2021-04-20 07:33:10|6732.3|6729.5|6732.5|6729.7|6732.5|6729.7|6732.3|6729.5|3
1618904000000|2021-04-20 07:33:20|6732.6|6729.8|6734|6731.2|6734|6731.2|6732.6|6729.8|4
1618904010000|2021-04-20 07:33:30|6733.5|6730.7|6733.3|6730.5|6734.3|6731.5|6733.3|6730.5|6
1618904020000|2021-04-20 07:33:40|6733.5|6730.7|6732.8|6730|6733.5|6730.7|6732.8|6730|2
1618904030000|2021-04-20 07:33:50|6733|6730.2|6732.3|6729.5|6733|6730.2|6732.3|6729.5|2
1618904040000|2021-04-20 07:34:00|6732|6729.2|6732|6729.2|6732.5|6729.7|6731.5|6728.7|11
1618904050000|2021-04-20 07:34:10|6732.8|6730|6732.8|6730|6733|6730.2|6732.8|6730|1
1618904060000|2021-04-20 07:34:20|6733|6730.2|6734|6731.2|6734|6731.2|6733|6730.2|0
1618904070000|2021-04-20 07:34:30|6733.5|6730.7|6732.2|6729.4|6733.8|6731|6732.2|6729.4|29
1618904080000|2021-04-20 07:34:40|6731.3|6728.5|6731.5|6728.7|6732|6729.2|6731.3|6728.5|12
1618904090000|2021-04-20 07:34:50|6731.8|6729|6729.8|6727|6731.8|6729|6729.8|6727|40
1618904100000|2021-04-20 07:35:00|6730.8|6728|6729.8|6727|6730.8|6728|6729.8|6727|3
1618904110000|2021-04-20 07:35:10|6730.5|6727.7|6731|6728.2|6731|6728.2|6730.5|6727.7|0
1618904120000|2021-04-20 07:35:20|6731.5|6728.7|6731.3|6728.5|6732|6729.2|6731.3|6728.5|1
1618904130000|2021-04-20 07:35:30|6730.6|6727.8|6729.8|6727|6730.6|6727.8|6729|6726.2|24
1618904140000|2021-04-20 07:35:40|6730.3|6727.5|6729.5|6726.7|6730.3|6727.5|6728.8|6726|55
1618904150000|2021-04-20 07:35:50|6730|6727.2|6730.3|6727.5|6730.3|6727.5|6730|6727.2|5
1618904160000|2021-04-20 07:36:00|6730|6727.2|6730.5|6727.7|6730.5|6727.7|6730|6727.2|1
1618904170000|2021-04-20 07:36:10|6730.3|6727.5|6730.3|6727.5|6731.3|6728.5|6730.3|6727.5|4
1618904180000|2021-04-20 07:36:20|6730.5|6727.7|6730.8|6728|6731|6728.2|6730.5|6727.7|1
1618904190000|2021-04-20 07:36:30|6731|6728.2|6732|6729.2|6732|6729.2|6730.8|6728|8
1618904200000|2021-04-20 07:36:40|6732.3|6729.5|6730.8|6728|6732.5|6729.7|6730.3|6727.5|8
1618904210000|2021-04-20 07:36:50|||||||||1
1618904220000|2021-04-20 07:37:00|6731|6728.2|6731.3|6728.5|6731.8|6729|6731|6728.2|20
1618904230000|2021-04-20 07:37:10|6731.8|6729|6727.8|6725|6731.8|6729|6727.5|6724.7|63
1618904240000|2021-04-20 07:37:20|6728|6725.2|6729.1|6726.3|6729.8|6727|6728|6725.2|55
1618904250000|2021-04-20 07:37:30|6729.8|6727|6731|6728.2|6731|6728.2|6729.8|6727|5
1618904260000|2021-04-20 07:37:40|6730.8|6728|6730.5|6727.7|6731|6728.2|6730.3|6727.5|11
1618904270000|2021-04-20 07:37:50|6730.6|6727.8|6732.6|6729.8|6732.6|6729.8|6730.6|6727.8|5
1618904280000|2021-04-20 07:38:00|6733|6730.2|6732.5|6729.7|6733|6730.2|6732.3|6729.5|10
1618904290000|2021-04-20 07:38:10|6733|6730.2|6730.3|6727.5|6734.5|6731.7|6730.3|6727.5|36
1618904300000|2021-04-20 07:38:20|6730.5|6727.7|6730.8|6728|6732|6729.2|6730.5|6727.7|12
1618904310000|2021-04-20 07:38:30|6731|6728.2|6730.5|6727.7|6731|6728.2|6730.3|6727.5|7
1618904320000|2021-04-20 07:38:40|6730.8|6728|6731|6728.2|6731|6728.2|6730.8|6728|9
1618904330000|2021-04-20 07:38:50|6731.3|6728.5|6733|6730.2|6734|6731.2|6731.3|6728.5|35
1618904340000|2021-04-20 07:39:00|6732.8|6730|6733|6730.2|6733|6730.2|6732.8|6730|1
1618904350000|2021-04-20 07:39:10|6733.3|6730.5|6733.8|6731|6734|6731.2|6733.3|6730.5|5
1618904360000|2021-04-20 07:39:20|6734|6731.2|6739|6736.2|6740.6|6737.8|6734|6731.2|178
1618904370000|2021-04-20 07:39:30|6738.5|6735.7|6739.3|6736.5|6739.3|6736.5|6737.8|6735|36
1618904380000|2021-04-20 07:39:40|6739|6736.2|6739|6736.2|6740|6737.2|6739|6736.2|27
1618904390000|2021-04-20 07:39:50|6739.3|6736.5|6739.3|6736.5|6741|6738.2|6739|6736.2|65
1618904400000|2021-04-20 07:40:00|6739.5|6736.7|6742.3|6739.5|6742.6|6739.8|6739.3|6736.5|385
1618904410000|2021-04-20 07:40:10|6742|6739.2|6740.3|6737.5|6742|6739.2|6739.5|6736.7|63
1618904420000|2021-04-20 07:40:20|6740|6737.2|6740.5|6737.7|6740.5|6737.7|6739|6736.2|97
1618904430000|2021-04-20 07:40:30|6740.6|6737.8|6742.1|6739.3|6742.3|6739.5|6740.6|6737.8|470
1618904440000|2021-04-20 07:40:40|6741.8|6739|6740.1|6737.3|6742.3|6739.5|6739.1|6736.3|39
1618904450000|2021-04-20 07:40:50|6741.2|6738.4|6741.1|6738.3|6742.3|6739.5|6740.8|6738|110
1618904460000|2021-04-20 07:41:00|6741.3|6738.5|6741.1|6738.3|6741.3|6738.5|6741.1|6738.3|4
1618904470000|2021-04-20 07:41:10|6741.3|6738.5|6742.1|6739.3|6742.1|6739.3|6741.1|6738.3|44
1618904480000|2021-04-20 07:41:20|6742|6739.2|6740.3|6737.5|6742|6739.2|6740.3|6737.5|20
1618904490000|2021-04-20 07:41:30|6739.3|6736.5|6740.1|6737.3|6740.3|6737.5|6739.3|6736.5|15
1618904500000|2021-04-20 07:41:40|6740.3|6737.5|6742.1|6739.3|6742.8|6740|6739.6|6736.8|81
1618904510000|2021-04-20 07:41:50|6741.4|6738.6|6741.3|6738.5|6741.4|6738.6|6741.3|6738.5|6
1618904520000|2021-04-20 07:42:00|6742.1|6739.3|6742.3|6739.5|6742.3|6739.5|6741.4|6738.6|3
1618904530000|2021-04-20 07:42:10|6742.6|6739.8|6742.3|6739.5|6743.8|6741|6742.1|6739.3|17
1618904540000|2021-04-20 07:42:20|6742.8|6740|6743.3|6740.5|6743.3|6740.5|6742.1|6739.3|16
1618904550000|2021-04-20 07:42:30|||||||||6
1618904560000|2021-04-20 07:42:40|||||||||2
1618904570000|2021-04-20 07:42:50|6742.8|6740|6742.1|6739.3|6742.8|6740|6741.6|6738.8|34
1618904580000|2021-04-20 07:43:00|6741.8|6739|6741.8|6739|6741.8|6739|6741.8|6739|3
1618904590000|2021-04-20 07:43:10|||||||||8
1618904600000|2021-04-20 07:43:20|6742.1|6739.3|6744.6|6741.8|6745.3|6742.5|6742.1|6739.3|61
1618904610000|2021-04-20 07:43:30|6744.3|6741.5|6745.4|6742.6|6745.9|6743.1|6743.3|6740.5|32
1618904620000|2021-04-20 07:43:40|6745.3|6742.5|6744.8|6742|6745.8|6743|6744.8|6742|14
1618904630000|2021-04-20 07:43:50|6744.9|6742.1|6747.3|6744.5|6747.3|6744.5|6744.3|6741.5|654
1618904640000|2021-04-20 07:44:00|6747.6|6744.8|6746.4|6743.6|6747.9|6745.1|6746.3|6743.5|62
1618904650000|2021-04-20 07:44:10|6746.9|6744.1|6745.3|6742.5|6746.9|6744.1|6745.3|6742.5|25
1618904660000|2021-04-20 07:44:20|6744.9|6742.1|6742.3|6739.5|6745.3|6742.5|6742.3|6739.5|162
1618904670000|2021-04-20 07:44:30|6742.4|6739.6|6743.4|6740.6|6743.9|6741.1|6742.4|6739.6|11
1618904680000|2021-04-20 07:44:40|6744.3|6741.5|6745.1|6742.3|6745.8|6743|6744.1|6741.3|36
1618904690000|2021-04-20 07:44:50|6744.9|6742.1|6745.3|6742.5|6745.3|6742.5|6744.8|6742|22
1618904700000|2021-04-20 07:45:00|6745.4|6742.6|6744.9|6742.1|6746.3|6743.5|6744.8|6742|15
1618904710000|2021-04-20 07:45:10|6745.3|6742.5|6745.4|6742.6|6746.3|6743.5|6745.3|6742.5|10
1618904720000|2021-04-20 07:45:20|6745.3|6742.5|6745.3|6742.5|6745.4|6742.6|6744.9|6742.1|13
1618904730000|2021-04-20 07:45:30|6745.8|6743|6745.9|6743.1|6746.8|6744|6745.3|6742.5|46
1618904740000|2021-04-20 07:45:40|6745.8|6743|6745.3|6742.5|6745.8|6743|6745.3|6742.5|9
1618904750000|2021-04-20 07:45:50|6744.9|6742.1|6744.3|6741.5|6745.3|6742.5|6743.5|6740.7|15
1618904760000|2021-04-20 07:46:00|6744.4|6741.6|6745.4|6742.6|6745.4|6742.6|6744.4|6741.6|5
1618904770000|2021-04-20 07:46:10|6745.9|6743.1|6747.4|6744.6|6747.6|6744.8|6745.4|6742.6|14
1618904780000|2021-04-20 07:46:20|6747.3|6744.5|6746.3|6743.5|6747.3|6744.5|6745.9|6743.1|24
1618904790000|2021-04-20 07:46:30|6747.4|6744.6|6747.4|6744.6|6747.9|6745.1|6747.3|6744.5|634
1618904800000|2021-04-20 07:46:40|6747.3|6744.5|6747.4|6744.6|6747.9|6745.1|6747.3|6744.5|5
1618904810000|2021-04-20 07:46:50|||||||||5
1618904820000|2021-04-20 07:47:00|6747.3|6744.5|6746.3|6743.5|6747.3|6744.5|6746.3|6743.5|13
1618904830000|2021-04-20 07:47:10|6745.9|6743.1|6745.6|6742.8|6745.9|6743.1|6745.6|6742.8|23
1618904840000|2021-04-20 07:47:20|6745.3|6742.5|6745.1|6742.3|6745.3|6742.5|6744.6|6741.8|25
1618904850000|2021-04-20 07:47:30|6745.3|6742.5|6745.3|6742.5|6745.6|6742.8|6745.3|6742.5|45
1618904860000|2021-04-20 07:47:40|6745.6|6742.8|6745.6|6742.8|6745.6|6742.8|6745.6|6742.8|12
1618904870000|2021-04-20 07:47:50|||||||||13
1618904880000|2021-04-20 07:48:00|6745.3|6742.5|6743.9|6741.1|6745.3|6742.5|6743.9|6741.1|18
1618904890000|2021-04-20 07:48:10|6744.3|6741.5|6744.3|6741.5|6744.3|6741.5|6743.8|6741|12
1618904900000|2021-04-20 07:48:20|6743.6|6740.8|6742.6|6739.8|6743.6|6740.8|6742.6|6739.8|32
1618904910000|2021-04-20 07:48:30|6742.3|6739.5|6741.6|6738.8|6742.3|6739.5|6741.6|6738.8|63
1618904920000|2021-04-20 07:48:40|6741.3|6738.5|6740.9|6738.1|6742.3|6739.5|6740.3|6737.5|217
1618904930000|2021-04-20 07:48:50|6740.8|6738|6740.8|6738|6740.9|6738.1|6740.3|6737.5|22
1618904940000|2021-04-20 07:49:00|6740.6|6737.8|6740.3|6737.5|6740.6|6737.8|6740.3|6737.5|64
1618904950000|2021-04-20 07:49:10|6740.4|6737.6|6740.3|6737.5|6740.4|6737.6|6740.3|6737.5|5
1618904960000|2021-04-20 07:49:20|6739.3|6736.5|6738.4|6735.6|6739.3|6736.5|6738.3|6735.5|79
1618904970000|2021-04-20 07:49:30|6737.3|6734.5|6737.3|6734.5|6737.4|6734.6|6736.8|6734|75
1618904980000|2021-04-20 07:49:40|6737.4|6734.6|6738.8|6736|6738.8|6736|6737.4|6734.6|23
1618904990000|2021-04-20 07:49:50|6738.6|6735.8|6738.3|6735.5|6738.8|6736|6738.3|6735.5|3
1618905000000|2021-04-20 07:50:00|6738.1|6735.3|6739.4|6736.6|6739.4|6736.6|6738.1|6735.3|8
1618905010000|2021-04-20 07:50:10|6739.3|6736.5|6740.3|6737.5|6740.3|6737.5|6738.9|6736.1|71
1618905020000|2021-04-20 07:50:20|6740.8|6738|6741.1|6738.3|6741.3|6738.5|6740.8|6738|0
1618905030000|2021-04-20 07:50:30|6741.3|6738.5|6741.1|6738.3|6741.3|6738.5|6741.1|6738.3|0
1618905040000|2021-04-20 07:50:40|6740.8|6738|6741.1|6738.3|6741.3|6738.5|6740.6|6737.8|5
1618905050000|2021-04-20 07:50:50|6741.3|6738.5|6741.1|6738.3|6741.3|6738.5|6740.6|6737.8|42
1618905060000|2021-04-20 07:51:00|6740.6|6737.8|6740.6|6737.8|6741|6738.2|6740.6|6737.8|14
1618905070000|2021-04-20 07:51:10|6739.6|6736.8|6739.6|6736.8|6739.7|6736.9|6739.6|6736.8|11
1618905080000|2021-04-20 07:51:20|6739.1|6736.3|6738.6|6735.8|6739.1|6736.3|6738.6|6735.8|1
1618905090000|2021-04-20 07:51:30|6738.2|6735.4|6737.6|6734.8|6738.2|6735.4|6737.6|6734.8|11
1618905100000|2021-04-20 07:51:40|6738|6735.2|6738.2|6735.4|6738.2|6735.4|6738|6735.2|4
1618905110000|2021-04-20 07:51:50|6738.6|6735.8|6738.6|6735.8|6739.1|6736.3|6738.6|6735.8|4
1618905120000|2021-04-20 07:52:00|6738.2|6735.4|6738.2|6735.4|6738.2|6735.4|6738.2|6735.4|0
1618905130000|2021-04-20 07:52:10|6738.1|6735.3|6739.1|6736.3|6739.1|6736.3|6738.1|6735.3|32
1618905140000|2021-04-20 07:52:20|6739.2|6736.4|6739.6|6736.8|6740.2|6737.4|6739.2|6736.4|33
1618905150000|2021-04-20 07:52:30|6739.2|6736.4|6740.7|6737.9|6741.7|6738.9|6738.6|6735.8|271
1618905160000|2021-04-20 07:52:40|6740.6|6737.8|6740.7|6737.9|6741.2|6738.4|6740.2|6737.4|538
1618905170000|2021-04-20 07:52:50|6740.9|6738.1|6740.7|6737.9|6741.9|6739.1|6740.2|6737.4|22
1618905180000|2021-04-20 07:53:00|6740.9|6738.1|6740.7|6737.9|6740.9|6738.1|6740.2|6737.4|6
1618905190000|2021-04-20 07:53:10|6740.9|6738.1|6741.2|6738.4|6741.4|6738.6|6740.9|6738.1|10
1618905200000|2021-04-20 07:53:20|6741.4|6738.6|6741.9|6739.1|6741.9|6739.1|6741.4|6738.6|3
1618905210000|2021-04-20 07:53:30|6742.2|6739.4|6745.2|6742.4|6746.9|6744.1|6742.2|6739.4|256
1618905220000|2021-04-20 07:53:40|6744.9|6742.1|6742.9|6740.1|6744.9|6742.1|6742.9|6740.1|134
1618905230000|2021-04-20 07:53:50|6743.2|6740.4|6743.5|6740.7|6743.5|6740.7|6743.2|6740.4|2
1618905240000|2021-04-20 07:54:00|6743.4|6740.6|6743.5|6740.7|6743.5|6740.7|6743.4|6740.6|3
1618905250000|2021-04-20 07:54:10|6743.9|6741.1|6743.9|6741.1|6743.9|6741.1|6743.9|6741.1|3
1618905260000|2021-04-20 07:54:20|6742.9|6740.1|6742.5|6739.7|6743.5|6740.7|6741.9|6739.1|24
1618905270000|2021-04-20 07:54:30|6742.9|6740.1|6741.5|6738.7|6743|6740.2|6741.4|6738.6|48
1618905280000|2021-04-20 07:54:40|6742.2|6739.4|6743|6740.2|6743|6740.2|6741.4|6738.6|15
1618905290000|2021-04-20 07:54:50|6742.7|6739.9|6742.4|6739.6|6743.4|6740.6|6742.4|6739.6|2
1618905300000|2021-04-20 07:55:00|6742.5|6739.7|6743.2|6740.4|6743.5|6740.7|6742.4|6739.6|5
1618905310000|2021-04-20 07:55:10|6743.4|6740.6|6743.4|6740.6|6743.4|6740.6|6743.4|6740.6|0
1618905320000|2021-04-20 07:55:20|6742.9|6740.1|6743.4|6740.6|6743.4|6740.6|6742.9|6740.1|2
1618905340000|2021-04-20 07:55:40|6741.9|6739.1|6741.4|6738.6|6741.9|6739.1|6740.9|6738.1|38
1618905350000|2021-04-20 07:55:50|6740.9|6738.1|6741|6738.2|6741|6738.2|6740.9|6738.1|2
1618905360000|2021-04-20 07:56:00|6741.4|6738.6|6740.5|6737.7|6741.9|6739.1|6740.4|6737.6|13
1618905370000|2021-04-20 07:56:10|6740.4|6737.6|6740.5|6737.7|6740.5|6737.7|6740.4|6737.6|2
1618905380000|2021-04-20 07:56:20|6740.4|6737.6|6740.4|6737.6|6740.4|6737.6|6740.4|6737.6|2
1618905390000|2021-04-20 07:56:30|6740.2|6737.4|6739.9|6737.1|6740.2|6737.4|6738.9|6736.1|159
1618905400000|2021-04-20 07:56:40|6740.2|6737.4|6741.4|6738.6|6741.4|6738.6|6740.2|6737.4|11
1618905410000|2021-04-20 07:56:50|6741.9|6739.1|6740.9|6738.1|6742.4|6739.6|6740.9|6738.1|14
1618905420000|2021-04-20 07:57:00|6741.4|6738.6|6741.4|6738.6|6741.5|6738.7|6741.4|6738.6|7
1618905430000|2021-04-20 07:57:10|6741.2|6738.4|6739.9|6737.1|6741.2|6738.4|6739.9|6737.1|2
1618905440000|2021-04-20 07:57:20|6740.2|6737.4|6741.5|6738.7|6741.5|6738.7|6740.2|6737.4|20
1618905450000|2021-04-20 07:57:30|6741.9|6739.1|6742.5|6739.7|6742.5|6739.7|6740.9|6738.1|42
1618905460000|2021-04-20 07:57:40|6742.4|6739.6|6742.2|6739.4|6742.9|6740.1|6741.9|6739.1|91
1618905470000|2021-04-20 07:57:50|6742.5|6739.7|6742.5|6739.7|6742.5|6739.7|6742.5|6739.7|62
1618905480000|2021-04-20 07:58:00|6743.2|6740.4|6744|6741.2|6744.5|6741.7|6743.2|6740.4|91
1618905490000|2021-04-20 07:58:10|6743.9|6741.1|6744.5|6741.7|6744.5|6741.7|6743.9|6741.1|4
1618905500000|2021-04-20 07:58:20|6744.2|6741.4|6744|6741.2|6744.2|6741.4|6743.9|6741.1|8
1618905510000|2021-04-20 07:58:30|6744.2|6741.4|6744|6741.2|6744.2|6741.4|6744|6741.2|14
1618905520000|2021-04-20 07:58:40|6744.5|6741.7|6743.5|6740.7|6744.5|6741.7|6743.5|6740.7|16
1618905530000|2021-04-20 07:58:50|6743.9|6741.1|6743.9|6741.1|6744.2|6741.4|6743.5|6740.7|30
1618905540000|2021-04-20 07:59:00|6743.5|6740.7|6743.5|6740.7|6743.9|6741.1|6742.4|6739.6|340
1618905550000|2021-04-20 07:59:10|6743.4|6740.6|6743.5|6740.7|6743.5|6740.7|6743.4|6740.6|29
1618905560000|2021-04-20 07:59:20|6744.2|6741.4|6744.2|6741.4|6744.2|6741.4|6744.2|6741.4|5
1618905570000|2021-04-20 07:59:30|6744.7|6741.9|6747.7|6744.9|6747.7|6744.9|6744.7|6741.9|149
1618905580000|2021-04-20 07:59:40|6748|6745.2|6748.5|6745.7|6749.9|6747.1|6747.5|6744.7|67
1618905590000|2021-04-20 07:59:50|6748.7|6745.9|6748|6745.2|6748.7|6745.9|6747.9|6745.1|35
1618905600000|2021-04-20 08:00:00|6748.3|6745.5|6749.7|6746.9|6750.2|6747.4|6748.3|6745.5|99
1618905610000|2021-04-20 08:00:10|6749.5|6746.7|6749|6746.2|6749.7|6746.9|6749|6746.2|68
1618905620000|2021-04-20 08:00:20|6748|6745.2|6747.9|6745.1|6748|6745.2|6747.9|6745.1|40
1618905630000|2021-04-20 08:00:30|6747.5|6744.7|6746.5|6743.7|6748.2|6745.4|6746.5|6743.7|29
1618905640000|2021-04-20 08:00:40|6746.7|6743.9|6747.5|6744.7|6747.7|6744.9|6746.7|6743.9|11
1618905650000|2021-04-20 08:00:50|6747.7|6744.9|6747.5|6744.7|6747.7|6744.9|6747.5|6744.7|0
1618905660000|2021-04-20 08:01:00|||||||||2
1618905670000|2021-04-20 08:01:10|6747.2|6744.4|6747|6744.2|6747.2|6744.4|6747|6744.2|3
1618905680000|2021-04-20 08:01:20|6747.2|6744.4|6753|6750.2|6753.2|6750.4|6747.2|6744.4|885
1618905690000|2021-04-20 08:01:30|6752.5|6749.7|6752.7|6749.9|6752.9|6750.1|6752.2|6749.4|8
1618905700000|2021-04-20 08:01:40|6752.5|6749.7|6752.7|6749.9|6752.7|6749.9|6752.2|6749.4|3
1618905710000|2021-04-20 08:01:50|6752.5|6749.7|6750.5|6747.7|6752.5|6749.7|6748.9|6746.1|629
1618905720000|2021-04-20 08:02:00|6750|6747.2|6749|6746.2|6750.2|6747.4|6749|6746.2|48
1618905730000|2021-04-20 08:02:10|6749.2|6746.4|6748.5|6745.7|6749.5|6746.7|6747.5|6744.7|44
1618905740000|2021-04-20 08:02:20|6748.4|6745.6|6747|6744.2|6748.4|6745.6|6746.9|6744.1|74
1618905750000|2021-04-20 08:02:30|6747.2|6744.4|6744|6741.2|6747.2|6744.4|6743.7|6740.9|35
1618905760000|2021-04-20 08:02:40|6743.9|6741.1|6742|6739.2|6744.7|6741.9|6742|6739.2|8
1618905770000|2021-04-20 08:02:50|6742.2|6739.4|6741.5|6738.7|6742.5|6739.7|6741.5|6738.7|10
1618905780000|2021-04-20 08:03:00|6740.9|6738.1|6740|6737.2|6740.9|6738.1|6739.9|6737.1|8
1618905790000|2021-04-20 08:03:10|6740.2|6737.4|6740.5|6737.7|6740.5|6737.7|6739.5|6736.7|29
1618905800000|2021-04-20 08:03:20|6740.9|6738.1|6741.7|6738.9|6742.5|6739.7|6740.9|6738.1|72
1618905810000|2021-04-20 08:03:30|6742|6739.2|6742.2|6739.4|6742.2|6739.4|6741.5|6738.7|3
1618905820000|2021-04-20 08:03:40|6742|6739.2|6741.5|6738.7|6742.2|6739.4|6741.5|6738.7|2
1618905830000|2021-04-20 08:03:50|6741.9|6739.1|6742.4|6739.6|6742.5|6739.7|6741.9|6739.1|4
1618905840000|2021-04-20 08:04:00|||||||||15
1618905850000|2021-04-20 08:04:10|6742|6739.2|6743|6740.2|6743|6740.2|6742|6739.2|3
1618905860000|2021-04-20 08:04:20|6743.2|6740.4|6744.4|6741.6|6744.4|6741.6|6743.2|6740.4|1
1618905870000|2021-04-20 08:04:30|6744.5|6741.7|6742.5|6739.7|6744.5|6741.7|6742.5|6739.7|9
1618905880000|2021-04-20 08:04:40|6742.9|6740.1|6745.4|6742.6|6745.5|6742.7|6742.2|6739.4|84
1618905890000|2021-04-20 08:04:50|6744.9|6742.1|6745|6742.2|6745.2|6742.4|6744.9|6742.1|5
1618905900000|2021-04-20 08:05:00|6745.4|6742.6|6742.9|6740.1|6745.4|6742.6|6742.9|6740.1|53
1618905910000|2021-04-20 08:05:10|6742.4|6739.6|6741.9|6739.1|6742.4|6739.6|6741.9|6739.1|8
1618905920000|2021-04-20 08:05:20|6742.2|6739.4|6743.5|6740.7|6743.5|6740.7|6742.2|6739.4|29
1618905930000|2021-04-20 08:05:30|6743.9|6741.1|6744|6741.2|6744|6741.2|6743.9|6741.1|6
1618905940000|2021-04-20 08:05:40|6744.4|6741.6|6746.9|6744.1|6747.4|6744.6|6744.4|6741.6|61
1618905950000|2021-04-20 08:05:50|6747.4|6744.6|6746.4|6743.6|6747.5|6744.7|6746.4|6743.6|49
1618905960000|2021-04-20 08:06:00|6746.2|6743.4|6744.5|6741.7|6746.2|6743.4|6744.4|6741.6|20
1618905970000|2021-04-20 08:06:10|6745.6|6742.8|6748.5|6745.7|6749.2|6746.4|6745.6|6742.8|31
1618905980000|2021-04-20 08:06:20|6748.9|6746.1|6749.5|6746.7|6749.5|6746.7|6748.4|6745.6|74
1618905990000|2021-04-20 08:06:30|6749.9|6747.1|6752.5|6749.7|6752.5|6749.7|6749.9|6747.1|12
1618906000000|2021-04-20 08:06:40|6752.9|6750.1|6752.4|6749.6|6752.9|6750.1|6752.4|6749.6|9
1618906010000|2021-04-20 08:06:50|6752.2|6749.4|6751|6748.2|6752.6|6749.8|6750.9|6748.1|76
1618906020000|2021-04-20 08:07:00|6751.4|6748.6|6753|6750.2|6753.2|6750.4|6751.4|6748.6|81
1618906030000|2021-04-20 08:07:10|6753.4|6750.6|6749.5|6746.7|6753.5|6750.7|6749.4|6746.6|27
1618906040000|2021-04-20 08:07:20|6750|6747.2|6751.5|6748.7|6751.5|6748.7|6750|6747.2|15
1618906050000|2021-04-20 08:07:30|6750.2|6747.4|6751.4|6748.6|6751.4|6748.6|6750.2|6747.4|12
1618906060000|2021-04-20 08:07:40|6750.9|6748.1|6752|6749.2|6752|6749.2|6750.9|6748.1|16
1618906070000|2021-04-20 08:07:50|6752.2|6749.4|6751.5|6748.7|6752.2|6749.4|6751.5|6748.7|2
1618906080000|2021-04-20 08:08:00|6751|6748.2|6751|6748.2|6751|6748.2|6751|6748.2|5
1618906090000|2021-04-20 08:08:10|6751.5|6748.7|6751.4|6748.6|6751.5|6748.7|6750.9|6748.1|74
1618906100000|2021-04-20 08:08:20|6750.9|6748.1|6751|6748.2|6751|6748.2|6750.9|6748.1|4
1618906110000|2021-04-20 08:08:30|6751.4|6748.6|6751.9|6749.1|6751.9|6749.1|6751.4|6748.6|9
1618906120000|2021-04-20 08:08:40|6751.5|6748.7|6751.4|6748.6|6751.9|6749.1|6749.9|6747.1|11
1618906130000|2021-04-20 08:08:50|6750.9|6748.1|6751.4|6748.6|6752|6749.2|6750.9|6748.1|12
1618906140000|2021-04-20 08:09:00|6751.5|6748.7|6749.9|6747.1|6751.5|6748.7|6749.9|6747.1|13
1618906150000|2021-04-20 08:09:10|||||||||20
1618906160000|2021-04-20 08:09:20|6750.9|6748.1|6750.9|6748.1|6750.9|6748.1|6750.9|6748.1|9
1618906170000|2021-04-20 08:09:30|6751.4|6748.6|6751.5|6748.7|6751.5|6748.7|6751.4|6748.6|1
1618906180000|2021-04-20 08:09:40|6751.9|6749.1|6752.2|6749.4|6752.2|6749.4|6751.5|6748.7|26
1618906190000|2021-04-20 08:09:50|6751.9|6749.1|6750.9|6748.1|6752.4|6749.6|6750.9|6748.1|32
1618906200000|2021-04-20 08:10:00|6751.2|6748.4|6751.4|6748.6|6751.4|6748.6|6751.2|6748.4|11
1618906210000|2021-04-20 08:10:10|6751.2|6748.4|6751.9|6749.1|6752.4|6749.6|6751.2|6748.4|15
1618906220000|2021-04-20 08:10:20|6751.4|6748.6|6751.4|6748.6|6751.5|6748.7|6750.9|6748.1|41
1618906230000|2021-04-20 08:10:30|6751.2|6748.4|6751.9|6749.1|6752.4|6749.6|6751.2|6748.4|34
1618906240000|2021-04-20 08:10:40|6751.5|6748.7|6751.9|6749.1|6752.4|6749.6|6750.9|6748.1|34
1618906250000|2021-04-20 08:10:50|6752.2|6749.4|6750.9|6748.1|6752.4|6749.6|6750.9|6748.1|25
1618906260000|2021-04-20 08:11:00|6751|6748.2|6751.4|6748.6|6751.4|6748.6|6750.9|6748.1|4
1618906270000|2021-04-20 08:11:10|6751.5|6748.7|6751.5|6748.7|6751.9|6749.1|6750.9|6748.1|18
1618906280000|2021-04-20 08:11:20|6751.9|6749.1|6750.9|6748.1|6752.4|6749.6|6750.9|6748.1|16
1618906290000|2021-04-20 08:11:30|6750.6|6747.8|6745.2|6742.4|6751.9|6749.1|6744.7|6741.9|704
1618906300000|2021-04-20 08:11:40|6743.9|6741.1|6743.7|6740.9|6743.9|6741.1|6743.2|6740.4|109
1618906310000|2021-04-20 08:11:50|6744.2|6741.4|6746.9|6744.1|6746.9|6744.1|6744.2|6741.4|19
1618906320000|2021-04-20 08:12:00|6746.6|6743.8|6749.7|6746.9|6750.2|6747.4|6746.6|6743.8|86
1618906330000|2021-04-20 08:12:10|6749.6|6746.8|6749.9|6747.1|6751.1|6748.3|6749.4|6746.6|9
1618906340000|2021-04-20 08:12:20|6749.2|6746.4|6748.9|6746.1|6749.4|6746.6|6748.9|6746.1|93
1618906350000|2021-04-20 08:12:30|6748.7|6745.9|6749.1|6746.3|6750|6747.2|6748.6|6745.8|463
1618906360000|2021-04-20 08:12:40|6748.7|6745.9|6749.7|6746.9|6749.7|6746.9|6748.6|6745.8|31
1618906370000|2021-04-20 08:12:50|6749.6|6746.8|6747.4|6744.6|6749.6|6746.8|6747.2|6744.4|10
1618906380000|2021-04-20 08:13:00|6748.2|6745.4|6747.7|6744.9|6748.2|6745.4|6747.7|6744.9|3
1618906390000|2021-04-20 08:13:10|6747.9|6745.1|6746.9|6744.1|6748.2|6745.4|6746.6|6743.8|19
1618906400000|2021-04-20 08:13:20|6747.2|6744.4|6747.7|6744.9|6748.2|6745.4|6747.2|6744.4|10
1618906410000|2021-04-20 08:13:30|6748.2|6745.4|6748.7|6745.9|6748.7|6745.9|6748.2|6745.4|1
1618906420000|2021-04-20 08:13:40|6748.6|6745.8|6747.6|6744.8|6748.9|6746.1|6747.6|6744.8|67
1618906430000|2021-04-20 08:13:50|6747.7|6744.9|6748.7|6745.9|6748.7|6745.9|6747.7|6744.9|2
1618906440000|2021-04-20 08:14:00|6748.6|6745.8|6746.7|6743.9|6748.6|6745.8|6746.6|6743.8|11
1618906450000|2021-04-20 08:14:10|6746.6|6743.8|6745.6|6742.8|6747.2|6744.4|6745.6|6742.8|6
1618906460000|2021-04-20 08:14:20|6744.6|6741.8|6744.7|6741.9|6746.2|6743.4|6744.2|6741.4|338
1618906470000|2021-04-20 08:14:30|6744.9|6742.1|6745.6|6742.8|6745.7|6742.9|6744.7|6741.9|32
1618906480000|2021-04-20 08:14:40|6745.7|6742.9|6747.4|6744.6|6747.9|6745.1|6745.2|6742.4|30
1618906490000|2021-04-20 08:14:50|6747.9|6745.1|6747.2|6744.4|6748.4|6745.6|6747.2|6744.4|65
1618906500000|2021-04-20 08:15:00|6747.4|6744.6|6747.5|6744.7|6748.4|6745.6|6746.7|6743.9|319
1618906510000|2021-04-20 08:15:10|6747.9|6745.1|6748.5|6745.7|6748.5|6745.7|6747.9|6745.1|18
1618906520000|2021-04-20 08:15:20|6748.9|6746.1|6748.9|6746.1|6748.9|6746.1|6748.9|6746.1|14
1618906530000|2021-04-20 08:15:30|6748.5|6745.7|6748.5|6745.7|6748.9|6746.1|6747.9|6745.1|63
1618906540000|2021-04-20 08:15:40|6748.9|6746.1|6748.9|6746.1|6748.9|6746.1|6748.9|6746.1|7
1618906550000|2021-04-20 08:15:50|6748.5|6745.7|6748.4|6745.6|6748.5|6745.7|6748.4|6745.6|5
1618906560000|2021-04-20 08:16:00|6748.5|6745.7|6748.5|6745.7|6748.5|6745.7|6747.4|6744.6|8
1618906570000|2021-04-20 08:16:10|6748.9|6746.1|6749|6746.2|6749.1|6746.3|6748.9|6746.1|10
1618906580000|2021-04-20 08:16:20|6749.5|6746.7|6749.5|6746.7|6749.5|6746.7|6749.5|6746.7|1
1618906590000|2021-04-20 08:16:30|6749.4|6746.6|6749.5|6746.7|6749.5|6746.7|6749.4|6746.6|1
1618906600000|2021-04-20 08:16:40|6749.9|6747.1|6750.1|6747.3|6750.1|6747.3|6749.9|6747.1|3
1618906610000|2021-04-20 08:16:50|6749.8|6747|6749.4|6746.6|6749.8|6747|6749.4|6746.6|13
1618906620000|2021-04-20 08:17:00|6749.5|6746.7|6749.4|6746.6|6749.5|6746.7|6749.4|6746.6|0
1618906630000|2021-04-20 08:17:10|6749.5|6746.7|6748.9|6746.1|6749.9|6747.1|6748.9|6746.1|2
1618906640000|2021-04-20 08:17:20|6747.9|6745.1|6747.5|6744.7|6747.9|6745.1|6747.5|6744.7|8
1618906650000|2021-04-20 08:17:30|6748|6745.2|6747.9|6745.1|6748|6745.2|6747.9|6745.1|6
1618906660000|2021-04-20 08:17:40|6747.5|6744.7|6747.4|6744.6|6747.9|6745.1|6746.9|6744.1|13
1618906670000|2021-04-20 08:17:50|6748.9|6746.1|6749.4|6746.6|6749.5|6746.7|6748.4|6745.6|35
1618906680000|2021-04-20 08:18:00|6749.5|6746.7|6750.1|6747.3|6750.1|6747.3|6749.4|6746.6|19
1618906690000|2021-04-20 08:18:10|6749.9|6747.1|6749.4|6746.6|6749.9|6747.1|6748.9|6746.1|21
1618906700000|2021-04-20 08:18:20|6748.9|6746.1|6744.2|6741.4|6749.5|6746.7|6744.2|6741.4|414
1618906710000|2021-04-20 08:18:30|6743.7|6740.9|6742.9|6740.1|6743.7|6740.9|6742.9|6740.1|24
1618906720000|2021-04-20 08:18:40|6743.2|6740.4|6741.7|6738.9|6743.2|6740.4|6741.6|6738.8|78
1618906730000|2021-04-20 08:18:50|6741.2|6738.4|6742.6|6739.8|6742.9|6740.1|6741.2|6738.4|67
1618906740000|2021-04-20 08:19:00|6741.6|6738.8|6742.1|6739.3|6742.2|6739.4|6741.6|6738.8|9
1618906750000|2021-04-20 08:19:10|6741.6|6738.8|6741.2|6738.4|6742.1|6739.3|6740.2|6737.4|51
1618906760000|2021-04-20 08:19:20|6741.6|6738.8|6742.1|6739.3|6742.2|6739.4|6741.6|6738.8|4
1618906770000|2021-04-20 08:19:30|6742.2|6739.4|6743.1|6740.3|6743.9|6741.1|6742.2|6739.4|85
1618906780000|2021-04-20 08:19:40|6742.6|6739.8|6744.2|6741.4|6744.2|6741.4|6742.6|6739.8|19
1618906790000|2021-04-20 08:19:50|6744.6|6741.8|6745.2|6742.4|6745.2|6742.4|6744.6|6741.8|6
1618906800000|2021-04-20 08:20:00|6744.7|6741.9|6743.7|6740.9|6744.7|6741.9|6743.7|6740.9|6
1618906810000|2021-04-20 08:20:10|6743.8|6741|6744.2|6741.4|6744.2|6741.4|6743.8|6741|5
1618906820000|2021-04-20 08:20:20|6744.6|6741.8|6743.7|6740.9|6745.4|6742.6|6743.7|6740.9|29
1618906830000|2021-04-20 08:20:30|6743.8|6741|6742.7|6739.9|6744.2|6741.4|6741.6|6738.8|20
1618906840000|2021-04-20 08:20:40|6742.6|6739.8|6742.2|6739.4|6742.8|6740|6742.2|6739.4|11
1618906850000|2021-04-20 08:20:50|6741.7|6738.9|6740.2|6737.4|6741.8|6739|6739.8|6737|110
1618906860000|2021-04-20 08:21:00|6741.1|6738.3|6741.7|6738.9|6742.2|6739.4|6741.1|6738.3|36
1618906870000|2021-04-20 08:21:10|6741.6|6738.8|6741.2|6738.4|6741.7|6738.9|6741.2|6738.4|20
1618906880000|2021-04-20 08:21:20|6741.5|6738.7|6744.8|6742|6745.7|6742.9|6741.5|6738.7|78
1618906890000|2021-04-20 08:21:30|6744.2|6741.4|6744.2|6741.4|6744.2|6741.4|6743.2|6740.4|32
1618906900000|2021-04-20 08:21:40|6744.1|6741.3|6743.6|6740.8|6744.1|6741.3|6743.6|6740.8|20
1618906910000|2021-04-20 08:21:50|||||||||16
1618906920000|2021-04-20 08:22:00|6745.3|6742.5|6745.7|6742.9|6745.8|6743|6745.2|6742.4|44
1618906930000|2021-04-20 08:22:10|6746.1|6743.3|6748.6|6745.8|6748.6|6745.8|6746.1|6743.3|39
1618906940000|2021-04-20 08:22:20|6748.9|6746.1|6748.2|6745.4|6749.1|6746.3|6748.2|6745.4|14
1618906950000|2021-04-20 08:22:30|6747.7|6744.9|6747.6|6744.8|6747.7|6744.9|6747.6|6744.8|9
1618906960000|2021-04-20 08:22:40|6747.8|6745|6748.2|6745.4|6748.2|6745.4|6747.7|6744.9|13
1618906970000|2021-04-20 08:22:50|6747.6|6744.8|6748.6|6745.8|6748.6|6745.8|6747.6|6744.8|28
1618906980000|2021-04-20 08:23:00|6748.8|6746|6748.7|6745.9|6749.8|6747|6748.7|6745.9|61
1618906990000|2021-04-20 08:23:10|6749.1|6746.3|6749.2|6746.4|6749.8|6747|6749.1|6746.3|19
1618907000000|2021-04-20 08:23:20|6749.1|6746.3|6749.1|6746.3|6749.2|6746.4|6748.2|6745.4|16
1618907010000|2021-04-20 08:23:30|6748.9|6746.1|6748.2|6745.4|6749.1|6746.3|6748.2|6745.4|11
1618907020000|2021-04-20 08:23:40|6748.6|6745.8|6749.1|6746.3|6749.1|6746.3|6748.6|6745.8|13
1618907030000|2021-04-20 08:23:50|6748.6|6745.8|6744.6|6741.8|6748.6|6745.8|6744.6|6741.8|124
1618907040000|2021-04-20 08:24:00|6745.2|6742.4|6748.2|6745.4|6748.2|6745.4|6744.6|6741.8|107
1618907050000|2021-04-20 08:24:10|6748.6|6745.8|6748.2|6745.4|6748.7|6745.9|6748.1|6745.3|18
1618907060000|2021-04-20 08:24:20|6749.1|6746.3|6749.1|6746.3|6749.1|6746.3|6749.1|6746.3|1
1618907070000|2021-04-20 08:24:30|6748.7|6745.9|6746.7|6743.9|6749.1|6746.3|6746.7|6743.9|13
1618907080000|2021-04-20 08:24:40|6747.2|6744.4|6747.1|6744.3|6748.1|6745.3|6747.1|6744.3|21
1618907090000|2021-04-20 08:24:50|6747.2|6744.4|6747.2|6744.4|6748.1|6745.3|6747.1|6744.3|33
1618907100000|2021-04-20 08:25:00|6747.7|6744.9|6747.7|6744.9|6748.2|6745.4|6747.6|6744.8|5
1618907110000|2021-04-20 08:25:10|6748.2|6745.4|6747.6|6744.8|6748.2|6745.4|6747.6|6744.8|3
1618907120000|2021-04-20 08:25:20|6747.7|6744.9|6748.1|6745.3|6748.1|6745.3|6747.6|6744.8|8
1618907130000|2021-04-20 08:25:30|6748.2|6745.4|6746.7|6743.9|6748.2|6745.4|6746.6|6743.8|10
1618907140000|2021-04-20 08:25:40|6747.1|6744.3|6746.6|6743.8|6747.1|6744.3|6746.6|6743.8|11
1618907150000|2021-04-20 08:25:50|6746.1|6743.3|6745.6|6742.8|6746.2|6743.4|6745.6|6742.8|22
1618907160000|2021-04-20 08:26:00|6745.1|6742.3|6746.1|6743.3|6746.2|6743.4|6744.6|6741.8|23
1618907170000|2021-04-20 08:26:10|6746.2|6743.4|6744.1|6741.3|6746.2|6743.4|6743.6|6740.8|32
1618907180000|2021-04-20 08:26:20|6744.2|6741.4|6746.1|6743.3|6746.2|6743.4|6744.2|6741.4|38
1618907190000|2021-04-20 08:26:30|6746.2|6743.4|6744.6|6741.8|6746.2|6743.4|6744.6|6741.8|39
1618907200000|2021-04-20 08:26:40|6744.7|6741.9|6746.1|6743.3|6746.2|6743.4|6744.1|6741.3|38
1618907210000|2021-04-20 08:26:50|6746.2|6743.4|6746.2|6743.4|6747.6|6744.8|6746.2|6743.4|40
1618907220000|2021-04-20 08:27:00|6746.1|6743.3|6747.1|6744.3|6747.1|6744.3|6746.1|6743.3|51
1618907230000|2021-04-20 08:27:10|6746.7|6743.9|6748.2|6745.4|6748.2|6745.4|6746.6|6743.8|49
1618907240000|2021-04-20 08:27:20|6747.9|6745.1|6748.1|6745.3|6748.2|6745.4|6747.6|6744.8|42
1618907250000|2021-04-20 08:27:30|6747.6|6744.8|6748.2|6745.4|6748.2|6745.4|6747.6|6744.8|100
1618907260000|2021-04-20 08:27:40|6748.6|6745.8|6747.1|6744.3|6749.8|6747|6747.1|6744.3|136
1618907270000|2021-04-20 08:27:50|6746.9|6744.1|6745.1|6742.3|6747.2|6744.4|6744.9|6742.1|54
1618907280000|2021-04-20 08:28:00|6745.2|6742.4|6747.2|6744.4|6748.1|6745.3|6744.6|6741.8|119
1618907290000|2021-04-20 08:28:10|6747.1|6744.3|6745.5|6742.7|6748.2|6745.4|6745.5|6742.7|56
1618907300000|2021-04-20 08:28:20|6745.7|6742.9|6746.5|6743.7|6747.2|6744.4|6745.7|6742.9|124
1618907310000|2021-04-20 08:28:30|6746.7|6743.9|6747.8|6745|6748.5|6745.7|6746.5|6743.7|793
1618907320000|2021-04-20 08:28:40|6748.5|6745.7|6748.8|6746|6749.8|6747|6747.8|6745|169
1618907330000|2021-04-20 08:28:50|6747.8|6745|6748.8|6746|6749.2|6746.4|6746.8|6744|181
1618907340000|2021-04-20 08:29:00|6748.7|6745.9|6747.7|6744.9|6749.7|6746.9|6746.8|6744|138
1618907350000|2021-04-20 08:29:10|6747.2|6744.4|6746.5|6743.7|6748.2|6745.4|6746.2|6743.4|229
1618907360000|2021-04-20 08:29:20|6746.9|6744.1|6746.8|6744|6747.8|6745|6745.7|6742.9|261
1618907370000|2021-04-20 08:29:30|6747.2|6744.4|6748.8|6746|6748.8|6746|6746.5|6743.7|383
1618907380000|2021-04-20 08:29:40|6749.8|6747|6751.1|6748.3|6752.1|6749.3|6748.5|6745.7|584
1618907390000|2021-04-20 08:29:50|6750.1|6747.3|6750.1|6747.3|6750.8|6748|6749.5|6746.7|333
1618907400000|2021-04-20 08:30:00|6749.1|6746.3|6749.5|6746.7|6750.5|6747.7|6748.8|6746|322
1618907410000|2021-04-20 08:30:10|6749.1|6746.3|6750.8|6748|6751.1|6748.3|6749.1|6746.3|454
1618907420000|2021-04-20 08:30:20|6750.5|6747.7|6751.8|6749|6752.1|6749.3|6749.8|6747|335
1618907430000|2021-04-20 08:30:30|6751.5|6748.7|6752.5|6749.7|6753.1|6750.3|6751.1|6748.3|469
1618907440000|2021-04-20 08:30:40|6753.1|6750.3|6754.5|6751.7|6754.5|6751.7|6752.1|6749.3|256
1618907450000|2021-04-20 08:30:50|6754.1|6751.3|6754.1|6751.3|6754.5|6751.7|6753.1|6750.3|250
1618907460000|2021-04-20 08:31:00|6754.6|6751.8|6755.1|6752.3|6755.5|6752.7|6754.5|6751.7|127
1618907470000|2021-04-20 08:31:10|6754.4|6751.6|6754.1|6751.3|6755.1|6752.3|6754.1|6751.3|295
1618907480000|2021-04-20 08:31:20|6754.5|6751.7|6755.8|6753|6755.8|6753|6754.5|6751.7|117
1618907490000|2021-04-20 08:31:30|6754.5|6751.7|6754.1|6751.3|6754.8|6752|6753.1|6750.3|580
1618907500000|2021-04-20 08:31:40|6753.1|6750.3|6752.8|6750|6753.3|6750.5|6752.1|6749.3|240
1618907510000|2021-04-20 08:31:50|6752.9|6750.1|6752.8|6750|6753.3|6750.5|6752.4|6749.6|107
1618907520000|2021-04-20 08:32:00|6752.1|6749.3|6752.1|6749.3|6752.1|6749.3|6752.1|6749.3|2
1618907530000|2021-04-20 08:32:10|6752.5|6749.7|6752.3|6749.5|6752.8|6750|6752.1|6749.3|37
1618907540000|2021-04-20 08:32:20|6752.4|6749.6|6752.3|6749.5|6752.4|6749.6|6752.1|6749.3|11
1618907550000|2021-04-20 08:32:30|6752.4|6749.6|6752.4|6749.6|6752.4|6749.6|6752.4|6749.6|0
1618907560000|2021-04-20 08:32:40|6752.3|6749.5|6752.4|6749.6|6752.4|6749.6|6752.3|6749.5|62
1618907570000|2021-04-20 08:32:50|6752.3|6749.5|6752.4|6749.6|6752.4|6749.6|6752.3|6749.5|111
1618907580000|2021-04-20 08:33:00|6752.3|6749.5|6752.1|6749.3|6752.3|6749.5|6751.8|6749|18
1618907590000|2021-04-20 08:33:10|6751.8|6749|6750.4|6747.6|6752.4|6749.6|6750.4|6747.6|20
1618907600000|2021-04-20 08:33:20|6750.1|6747.3|6749.1|6746.3|6750.4|6747.6|6748.8|6746|167
1618907610000|2021-04-20 08:33:30|6749.3|6746.5|6747.4|6744.6|6749.3|6746.5|6747.1|6744.3|53
1618907620000|2021-04-20 08:33:40|6746.8|6744|6746.4|6743.6|6747.1|6744.3|6745.4|6742.6|119
1618907630000|2021-04-20 08:33:50|6746.3|6743.5|6747.8|6745|6747.8|6745|6745.9|6743.1|153
1618907640000|2021-04-20 08:34:00|6746.8|6744|6748.1|6745.3|6748.1|6745.3|6746.8|6744|30
1618907650000|2021-04-20 08:34:10|6747.8|6745|6745.1|6742.3|6747.8|6745|6745.1|6742.3|163
1618907660000|2021-04-20 08:34:20|6745.3|6742.5|6746.1|6743.3|6746.8|6744|6745.3|6742.5|32
1618907670000|2021-04-20 08:34:30|6745.3|6742.5|6744.1|6741.3|6745.3|6742.5|6743.4|6740.6|101
1618907680000|2021-04-20 08:34:40|6743.8|6741|6739|6736.2|6743.8|6741|6737.8|6735|222
1618907690000|2021-04-20 08:34:50|6738.8|6736|6738|6735.2|6739.5|6736.7|6738|6735.2|81
1618907700000|2021-04-20 08:35:00|6738.3|6735.5|6737.8|6735|6738.8|6736|6737.8|6735|480
1618907710000|2021-04-20 08:35:10|6738.2|6735.4|6738|6735.2|6738.8|6736|6737.7|6734.8|103
1618907720000|2021-04-20 08:35:20|6738.2|6735.4|6740.2|6737.4|6740.8|6738|6738.2|6735.4|25
1618907730000|2021-04-20 08:35:30|6740.7|6737.9|6738.3|6735.5|6740.7|6737.9|6737.2|6734.4|349
1618907740000|2021-04-20 08:35:40|6738.5|6735.7|6737.2|6734.4|6738.8|6736|6737.2|6734.4|55
1618907750000|2021-04-20 08:35:50|6737.5|6734.7|6739.2|6736.4|6739.8|6737|6737.5|6734.7|82
1618907760000|2021-04-20 08:36:00|6739.5|6736.7|6738.7|6735.9|6739.5|6736.7|6738.7|6735.9|17
1618907770000|2021-04-20 08:36:10|6739.5|6736.7|6741.2|6738.4|6741.3|6738.5|6738.7|6735.9|32
1618907780000|2021-04-20 08:36:20|6741.3|6738.5|6742.3|6739.5|6742.5|6739.7|6741.2|6738.4|145
1618907790000|2021-04-20 08:36:30|6742.7|6739.9|6743.5|6740.7|6743.8|6741|6742.7|6739.9|114
1618907800000|2021-04-20 08:36:40|6743.1|6740.3|6745|6742.2|6746|6743.2|6742.8|6740|102
1618907810000|2021-04-20 08:36:50|6745.1|6742.3|6744.5|6741.7|6745.5|6742.7|6744.5|6741.7|13
1618907820000|2021-04-20 08:37:00|6744.8|6742|6746|6743.2|6746|6743.2|6744.8|6742|6
1618907830000|2021-04-20 08:37:10|6745.8|6743|6744.8|6742|6746|6743.2|6744.8|6742|5
1618907840000|2021-04-20 08:37:20|6745|6742.2|6740.5|6737.7|6745|6742.2|6740.5|6737.7|67
1618907850000|2021-04-20 08:37:30|6740.8|6738|6740.5|6737.7|6741.5|6738.7|6740.5|6737.7|32
1618907860000|2021-04-20 08:37:40|6740.1|6737.3|6739.8|6737|6741.5|6738.7|6739.8|6737|78
1618907870000|2021-04-20 08:37:50|6740.1|6737.3|6739|6736.2|6740.3|6737.5|6738|6735.2|37
1618907880000|2021-04-20 08:38:00|6739.3|6736.5|6739.8|6737|6740|6737.2|6738.1|6735.3|133
1618907890000|2021-04-20 08:38:10|6741.5|6738.7|6742.8|6740|6743|6740.2|6739.8|6737|129
1618907900000|2021-04-20 08:38:20|6742.5|6739.7|6741.3|6738.5|6742.5|6739.7|6741.3|6738.5|79
1618907910000|2021-04-20 08:38:30|6741.2|6738.4|6741.2|6738.4|6741.3|6738.5|6741.2|6738.4|4
1618907930000|2021-04-20 08:38:50|6741.7|6738.9|6742.5|6739.7|6743.2|6740.4|6741.2|6738.4|150
1618907940000|2021-04-20 08:39:00|6742|6739.2|6742.2|6739.4|6742.2|6739.4|6741.5|6738.7|79
1618907950000|2021-04-20 08:39:10|6742|6739.2|6742.2|6739.4|6742.2|6739.4|6741.5|6738.7|24
1618907960000|2021-04-20 08:39:20|6742.8|6740|6746.5|6743.7|6746.5|6743.7|6742.8|6740|330
1618907970000|2021-04-20 08:39:30|6746.6|6743.8|6753.8|6751|6753.8|6751|6746.6|6743.8|403
1618907980000|2021-04-20 08:39:40|6754.1|6751.3|6760|6757.2|6760|6757.2|6754.1|6751.3|153
1618907990000|2021-04-20 08:39:50|6760.6|6757.8|6758.5|6755.7|6760.6|6757.8|6758.5|6755.7|177
1618908000000|2021-04-20 08:40:00|6757.6|6754.8|6754|6751.2|6759.5|6756.7|6753.1|6750.3|227
1618908010000|2021-04-20 08:40:10|6753.8|6751|6754.5|6751.7|6754.5|6751.7|6753.5|6750.7|47
1618908020000|2021-04-20 08:40:20|6754|6751.2|6754.1|6751.3|6754.1|6751.3|6753.5|6750.7|24
1618908030000|2021-04-20 08:40:30|6754.5|6751.7|6754.5|6751.7|6755.6|6752.8|6754.5|6751.7|21
1618908040000|2021-04-20 08:40:40|6754.6|6751.8|6755.5|6752.7|6755.5|6752.7|6754.6|6751.8|18
1618908050000|2021-04-20 08:40:50|6755.1|6752.3|6746|6743.2|6755.1|6752.3|6745.8|6743|97
1618908060000|2021-04-20 08:41:00|6746.1|6743.3|6747.5|6744.7|6747.7|6744.9|6746.1|6743.3|43
1618908070000|2021-04-20 08:41:10|6747.3|6744.5|6748.5|6745.7|6748.5|6745.7|6747.3|6744.5|10
1618908080000|2021-04-20 08:41:20|6749.5|6746.7|6749.5|6746.7|6749.8|6747|6749.3|6746.5|7
1618908090000|2021-04-20 08:41:30|6749.3|6746.5|6749.3|6746.5|6749.8|6747|6749.3|6746.5|26
1618908100000|2021-04-20 08:41:40|6748.5|6745.7|6746.8|6744|6748.5|6745.7|6746.3|6743.5|36
1618908110000|2021-04-20 08:41:50|6746.5|6743.7|6746.8|6744|6746.8|6744|6746.5|6743.7|15
1618908120000|2021-04-20 08:42:00|6747.2|6744.4|6748|6745.2|6749.3|6746.5|6747.2|6744.4|51
1618908130000|2021-04-20 08:42:10|6748.5|6745.7|6749.5|6746.7|6749.5|6746.7|6748.5|6745.7|0
1618908140000|2021-04-20 08:42:20|6749.8|6747|6749.8|6747|6750.5|6747.7|6749.8|6747|54
1618908150000|2021-04-20 08:42:30|||||||||5
1618908160000|2021-04-20 08:42:40|6748.5|6745.7|6748.8|6746|6749.3|6746.5|6748.3|6745.5|18
1618908170000|2021-04-20 08:42:50|6749.3|6746.5|6749.5|6746.7|6749.5|6746.7|6749|6746.2|12
1618908180000|2021-04-20 08:43:00|6749.2|6746.4|6749.3|6746.5|6749.3|6746.5|6748.8|6746|21
1618908190000|2021-04-20 08:43:10|||||||||11
1618908200000|2021-04-20 08:43:20|6749.5|6746.7|6750.8|6748|6750.8|6748|6749.5|6746.7|16
1618908210000|2021-04-20 08:43:30|6750.7|6747.9|6745.3|6742.5|6750.7|6747.9|6744.2|6741.4|183
1618908220000|2021-04-20 08:43:40|6745.2|6742.4|6744.8|6742|6745.2|6742.4|6744.2|6741.4|45
1618908230000|2021-04-20 08:43:50|6745.2|6742.4|6745.2|6742.4|6745.5|6742.7|6744.5|6741.7|417
1618908240000|2021-04-20 08:44:00|6745.3|6742.5|6745.2|6742.4|6745.7|6742.9|6745.2|6742.4|18
1618908250000|2021-04-20 08:44:10|6745.5|6742.7|6745.7|6742.9|6746.2|6743.4|6745.2|6742.4|45
1618908260000|2021-04-20 08:44:20|6745.8|6743|6743.3|6740.5|6745.8|6743|6743.2|6740.4|49
1618908270000|2021-04-20 08:44:30|||||||||18
1618908280000|2021-04-20 08:44:40|6744|6741.2|6745.3|6742.5|6745.7|6742.9|6744|6741.2|109
1618908290000|2021-04-20 08:44:50|6745.8|6743|6745.3|6742.5|6745.8|6743|6745.2|6742.4|3
1618908300000|2021-04-20 08:45:00|6745.2|6742.4|6746.5|6743.7|6746.8|6744|6745.2|6742.4|10
1618908310000|2021-04-20 08:45:10|6746.2|6743.4|6745.8|6743|6746.8|6744|6745.7|6742.9|45
1618908320000|2021-04-20 08:45:20|6746.2|6743.4|6746.3|6743.5|6746.3|6743.5|6746.2|6743.4|14
1618908330000|2021-04-20 08:45:30|6746.2|6743.4|6743.8|6741|6746.2|6743.4|6742.8|6740|64
1618908340000|2021-04-20 08:45:40|6744.2|6741.4|6741.8|6739|6744.2|6741.4|6741.2|6738.4|17
1618908350000|2021-04-20 08:45:50|6742.2|6739.4|6741.2|6738.4|6742.2|6739.4|6741.2|6738.4|33
1618908360000|2021-04-20 08:46:00|6741.3|6738.5|6741.7|6738.9|6741.7|6738.9|6741.2|6738.4|8
1618908370000|2021-04-20 08:46:10|6741.3|6738.5|6742.8|6740|6742.8|6740|6741.2|6738.4|8
1618908380000|2021-04-20 08:46:20|6743.2|6740.4|6743.2|6740.4|6743.2|6740.4|6742.2|6739.4|8
1618908390000|2021-04-20 08:46:30|6742.7|6739.9|6742.5|6739.7|6742.7|6739.9|6742.5|6739.7|3
1618908400000|2021-04-20 08:46:40|6742.8|6740|6742.8|6740|6742.8|6740|6741.9|6739.1|35
1618908410000|2021-04-20 08:46:50|6742.7|6739.9|6742.8|6740|6742.8|6740|6742.7|6739.9|28
1618908420000|2021-04-20 08:47:00|6743.1|6740.3|6745.8|6743|6745.8|6743|6743.1|6740.3|39
1618908430000|2021-04-20 08:47:10|6745.7|6742.9|6744.2|6741.4|6745.7|6742.9|6743.7|6740.9|33
1618908450000|2021-04-20 08:47:30|6744.3|6741.5|6746.8|6744|6746.8|6744|6744.3|6741.5|106
1618908460000|2021-04-20 08:47:40|||||||||2
1618908470000|2021-04-20 08:47:50|6746.5|6743.7|6746.3|6743.5|6746.5|6743.7|6746.2|6743.4|2
1618908480000|2021-04-20 08:48:00|6746.8|6744|6747.8|6745|6747.8|6745|6746.8|6744|1
1618908490000|2021-04-20 08:48:10|6748.9|6746.1|6749.3|6746.5|6750.7|6747.9|6748.9|6746.1|7
1618908500000|2021-04-20 08:48:20|6750.3|6747.5|6749.2|6746.4|6750.3|6747.5|6749.2|6746.4|29
1618908510000|2021-04-20 08:48:30|6749.3|6746.5|6747|6744.2|6749.3|6746.5|6747|6744.2|39
1618908520000|2021-04-20 08:48:40|6746.8|6744|6747.7|6744.9|6748.2|6745.4|6745.5|6742.7|28
1618908530000|2021-04-20 08:48:50|6747.5|6744.7|6751.2|6748.4|6751.2|6748.4|6747.2|6744.4|106
1618908540000|2021-04-20 08:49:00|6751.3|6748.5|6749.2|6746.4|6751.3|6748.5|6748.2|6745.4|28
1618908550000|2021-04-20 08:49:10|6748.7|6745.9|6747.7|6744.9|6748.8|6746|6747.7|6744.9|15
1618908560000|2021-04-20 08:49:20|6747.8|6745|6747.2|6744.4|6747.8|6745|6746.7|6743.9|17
1618908570000|2021-04-20 08:49:30|6747.3|6744.5|6747.8|6745|6747.8|6745|6747.3|6744.5|1
1618908580000|2021-04-20 08:49:40|6747.9|6745.1|6749.8|6747|6749.8|6747|6747.9|6745.1|12
1618908590000|2021-04-20 08:49:50|6750|6747.2|6750.3|6747.5|6750.3|6747.5|6749.7|6746.9|17
1618908600000|2021-04-20 08:50:00|6750.7|6747.9|6750.2|6747.4|6751.2|6748.4|6750.2|6747.4|23
1618908610000|2021-04-20 08:50:10|6748.3|6745.5|6750.2|6747.4|6750.2|6747.4|6746.2|6743.4|81
1618908620000|2021-04-20 08:50:20|6750.5|6747.7|6753.3|6750.5|6754.2|6751.4|6750.2|6747.4|111
1618908630000|2021-04-20 08:50:30|6753.2|6750.4|6753.2|6750.4|6753.5|6750.7|6752.2|6749.4|35
1618908640000|2021-04-20 08:50:40|6753.8|6751|6754.8|6752|6755.8|6753|6753.8|6751|58
1618908650000|2021-04-20 08:50:50|6755.3|6752.5|6754.9|6752.1|6755.4|6752.6|6754.8|6752|9
1618908660000|2021-04-20 08:51:00|6755.3|6752.5|6752.3|6749.5|6755.3|6752.5|6751.8|6749|37
1618908670000|2021-04-20 08:51:10|6752.1|6749.3|6752.3|6749.5|6752.4|6749.6|6751.8|6749|53
1618908680000|2021-04-20 08:51:20|6752.4|6749.6|6750.6|6747.8|6752.4|6749.6|6750.3|6747.5|62
1618908690000|2021-04-20 08:51:30|6750.8|6748|6750.3|6747.5|6751.2|6748.4|6749.3|6746.5|1
1618908700000|2021-04-20 08:51:40|6750.2|6747.4|6749.9|6747.1|6750.4|6747.6|6749.8|6747|30
1618908710000|2021-04-20 08:51:50|6749.8|6747|6749.9|6747.1|6751.3|6748.5|6749.8|6747|27
1618908720000|2021-04-20 08:52:00|6750.1|6747.3|6749.3|6746.5|6750.1|6747.3|6748.9|6746.1|2
1618908730000|2021-04-20 08:52:10|6748.8|6746|6749.4|6746.6|6749.7|6746.9|6748.8|6746|16
1618908740000|2021-04-20 08:52:20|6748.8|6746|6746.9|6744.1|6749.3|6746.5|6746.8|6744|7
1618908750000|2021-04-20 08:52:30|6747.3|6744.5|6746.3|6743.5|6747.3|6744.5|6745.8|6743|40
1618908760000|2021-04-20 08:52:40|6746.4|6743.6|6745.3|6742.5|6747.3|6744.5|6744.8|6742|25
1618908770000|2021-04-20 08:52:50|6746.3|6743.5|6748.4|6745.6|6748.4|6745.6|6746.3|6743.5|20
1618908780000|2021-04-20 08:53:00|6747.8|6745|6747.3|6744.5|6747.8|6745|6747.3|6744.5|9
1618908790000|2021-04-20 08:53:10|6747.4|6744.6|6747.4|6744.6|6747.4|6744.6|6746.8|6744|96
1618908800000|2021-04-20 08:53:20|6747.3|6744.5|6746.3|6743.5|6747.4|6744.6|6746.3|6743.5|23
1618908810000|2021-04-20 08:53:30|6746.6|6743.8|6746.8|6744|6747.4|6744.6|6746.4|6743.6|11
1618908820000|2021-04-20 08:53:40|6746.4|6743.6|6747.3|6744.5|6747.3|6744.5|6745.3|6742.5|36
1618908830000|2021-04-20 08:53:50|6746.3|6743.5|6748.9|6746.1|6748.9|6746.1|6745.8|6743|133
1618908840000|2021-04-20 08:54:00|6749.3|6746.5|6747.1|6744.3|6750.8|6748|6746.8|6744|43
1618908850000|2021-04-20 08:54:10|6747.4|6744.6|6747.4|6744.6|6747.4|6744.6|6747.2|6744.4|7
1618908860000|2021-04-20 08:54:20|6747.3|6744.5|6748.8|6746|6748.9|6746.1|6747.3|6744.5|17
1618908880000|2021-04-20 08:54:40|6749.4|6746.6|6747.4|6744.6|6750.1|6747.3|6746.8|6744|30
1618908890000|2021-04-20 08:54:50|6747.8|6745|6749.2|6746.4|6749.2|6746.4|6747.5|6744.7|162
1618908900000|2021-04-20 08:55:00|6749.3|6746.5|6749.5|6746.7|6749.8|6747|6749.3|6746.5|9
1618908910000|2021-04-20 08:55:10|6749.3|6746.5|6749.8|6747|6749.8|6747|6749.2|6746.4|45
1618908920000|2021-04-20 08:55:20|6749.9|6747.1|6749.8|6747|6750.7|6747.9|6749.8|6747|3
1618908930000|2021-04-20 08:55:30|6750.3|6747.5|6751.3|6748.5|6751.8|6749|6749.8|6747|50
1618908940000|2021-04-20 08:55:40|6752.2|6749.4|6752.2|6749.4|6752.3|6749.5|6752.2|6749.4|3
1618908950000|2021-04-20 08:55:50|6752.8|6750|6755.1|6752.3|6755.4|6752.6|6752.8|6750|104
1618908960000|2021-04-20 08:56:00|6755.4|6752.6|6754.1|6751.3|6756.8|6754|6753.8|6751|86
1618908970000|2021-04-20 08:56:10|6754.6|6751.8|6753.9|6751.1|6754.9|6752.1|6753.8|6751|10
1618908980000|2021-04-20 08:56:20|6754.4|6751.6|6753.9|6751.1|6754.4|6751.6|6753.8|6751|14
1618908990000|2021-04-20 08:56:30|6753.8|6751|6753.9|6751.1|6754.4|6751.6|6753.8|6751|15
1618909000000|2021-04-20 08:56:40|6754.4|6751.6|6755.4|6752.6|6755.4|6752.6|6753.8|6751|47
1618909010000|2021-04-20 08:56:50|6755.8|6753|6757.8|6755|6757.8|6755|6755.8|6753|41
1618909020000|2021-04-20 08:57:00|6758.1|6755.3|6756.9|6754.1|6758.8|6756|6756.8|6754|77
1618909030000|2021-04-20 08:57:10|6757.1|6754.3|6755.9|6753.1|6757.1|6754.3|6755.9|6753.1|9
1618909040000|2021-04-20 08:57:20|6756.4|6753.6|6755.8|6753|6757.1|6754.3|6755.8|6753|23
1618909050000|2021-04-20 08:57:30|6755.1|6752.3|6755.1|6752.3|6755.1|6752.3|6754.7|6751.9|20
1618909060000|2021-04-20 08:57:40|6754.9|6752.1|6755.3|6752.5|6755.8|6753|6753.1|6750.3|88
1618909070000|2021-04-20 08:57:50|6754.8|6752|6754.9|6752.1|6755.8|6753|6754.8|6752|75
1618909080000|2021-04-20 08:58:00|6755.1|6752.3|6753.9|6751.1|6755.1|6752.3|6753.8|6751|4
1618909090000|2021-04-20 08:58:10|6754.1|6751.3|6754.3|6751.5|6754.4|6751.6|6753.8|6751|29
1618909100000|2021-04-20 08:58:20|6754.1|6751.3|6754.3|6751.5|6754.3|6751.5|6753.8|6751|4
1618909110000|2021-04-20 08:58:30|6754.4|6751.6|6755.3|6752.5|6756.1|6753.3|6754.3|6751.5|82
1618909120000|2021-04-20 08:58:40|6755.1|6752.3|6753.9|6751.1|6755.1|6752.3|6753.9|6751.1|0
1618909130000|2021-04-20 08:58:50|6754.4|6751.6|6754.4|6751.6|6754.4|6751.6|6754.4|6751.6|0
1618909140000|2021-04-20 08:59:00|6754.8|6752|6758.4|6755.6|6758.4|6755.6|6754.8|6752|79
1618909150000|2021-04-20 08:59:10|6758.8|6756|6758.8|6756|6758.8|6756|6757.3|6754.5|136
1618909160000|2021-04-20 08:59:20|6758.6|6755.8|6757.8|6755|6758.6|6755.8|6757.4|6754.6|30
1618909170000|2021-04-20 08:59:30|6757.4|6754.6|6757.3|6754.5|6757.4|6754.6|6755.8|6753|52
1618909180000|2021-04-20 08:59:40|6757.4|6754.6|6756.8|6754|6758.1|6755.3|6756.8|6754|72
1618909190000|2021-04-20 08:59:50|6757.1|6754.3|6757.1|6754.3|6757.1|6754.3|6757.1|6754.3|5
1618909200000|2021-04-20 09:00:00|6757.4|6754.6|6758.1|6755.3|6758.1|6755.3|6757.4|6754.6|42
1618909210000|2021-04-20 09:00:10|6758.4|6755.6|6756.8|6754|6758.4|6755.6|6756.8|6754|27
1618909220000|2021-04-20 09:00:20|6755.8|6753|6756.8|6754|6756.8|6754|6755.8|6753|24
1618909230000|2021-04-20 09:00:30|6756.4|6753.6|6757.8|6755|6757.9|6755.1|6756.4|6753.6|82
1618909240000|2021-04-20 09:00:40|6757.4|6754.6|6757.8|6755|6757.8|6755|6756.8|6754|55
1618909250000|2021-04-20 09:00:50|6758.1|6755.3|6757.3|6754.5|6758.3|6755.5|6756.8|6754|16
1618909260000|2021-04-20 09:01:00|6757.4|6754.6|6756.8|6754|6757.4|6754.6|6756.8|6754|15
1618909270000|2021-04-20 09:01:10|6757.3|6754.5|6760.3|6757.5|6760.8|6758|6757.3|6754.5|153
1618909280000|2021-04-20 09:01:20|6759.5|6756.7|6756.5|6753.7|6759.5|6756.7|6756.1|6753.3|505
1618909290000|2021-04-20 09:01:30|6756.8|6754|6758.5|6755.7|6758.6|6755.8|6756.1|6753.3|23
1618909300000|2021-04-20 09:01:40|6758.8|6756|6758.1|6755.3|6758.8|6756|6757.5|6754.7|42
1618909310000|2021-04-20 09:01:50|6758.6|6755.8|6755.4|6752.6|6758.6|6755.8|6755|6752.2|689
1618909320000|2021-04-20 09:02:00|6755|6752.2|6754|6751.2|6755.4|6752.6|6753.9|6751.1|32
1618909330000|2021-04-20 09:02:10|6754.5|6751.7|6751.7|6748.9|6754.9|6752.1|6751.2|6748.4|1268
1618909340000|2021-04-20 09:02:20|6751.9|6749.1|6749.9|6747.1|6752.7|6749.9|6749.9|6747.1|65
1618909350000|2021-04-20 09:02:30|6750.2|6747.4|6750.9|6748.1|6751.4|6748.6|6749.2|6746.4|295
1618909360000|2021-04-20 09:02:40|6750.6|6747.8|6746.6|6743.8|6750.6|6747.8|6746.4|6743.6|214
1618909370000|2021-04-20 09:02:50|6747.1|6744.3|6747.9|6745.1|6748.6|6745.8|6746.9|6744.1|130
1618909380000|2021-04-20 09:03:00|6748.6|6745.8|6747.7|6744.9|6748.9|6746.1|6747.4|6744.6|47
1618909390000|2021-04-20 09:03:10|6748.2|6745.4|6745.9|6743.1|6749.2|6746.4|6745.9|6743.1|39
1618909400000|2021-04-20 09:03:20|6746.2|6743.4|6751.9|6749.1|6751.9|6749.1|6744.9|6742.1|616
1618909410000|2021-04-20 09:03:30|6752.2|6749.4|6748.2|6745.4|6752.2|6749.4|6748.2|6745.4|225
1618909420000|2021-04-20 09:03:40|6748.1|6745.3|6747.7|6744.9|6748.7|6745.9|6747.7|6744.9|49
1618909430000|2021-04-20 09:03:50|6747.9|6745.1|6745.7|6742.9|6747.9|6745.1|6745.7|6742.9|20
1618909440000|2021-04-20 09:04:00|6745.9|6743.1|6746.7|6743.9|6746.7|6743.9|6745.2|6742.4|43
1618909450000|2021-04-20 09:04:10|6746.9|6744.1|6747.4|6744.6|6747.4|6744.6|6746.7|6743.9|4
1618909460000|2021-04-20 09:04:20|6747.2|6744.4|6749.7|6746.9|6751.5|6748.7|6747.2|6744.4|57
1618909470000|2021-04-20 09:04:30|6749.4|6746.6|6748.9|6746.1|6749.9|6747.1|6748.9|6746.1|4
1618909480000|2021-04-20 09:04:40|6749.2|6746.4|6749.7|6746.9|6749.9|6747.1|6749|6746.2|6
1618909490000|2021-04-20 09:04:50|6748.9|6746.1|6749.4|6746.6|6749.4|6746.6|6747.9|6745.1|9
1618909500000|2021-04-20 09:05:00|6748.9|6746.1|6748.7|6745.9|6748.9|6746.1|6748.2|6745.4|2
1618909510000|2021-04-20 09:05:10|6748.9|6746.1|6749.9|6747.1|6749.9|6747.1|6748.7|6745.9|17
1618909520000|2021-04-20 09:05:20|6749.5|6746.7|6749.9|6747.1|6749.9|6747.1|6749.2|6746.4|29
1618909530000|2021-04-20 09:05:30|6750.2|6747.4|6750.4|6747.6|6750.4|6747.6|6750.2|6747.4|6
1618909540000|2021-04-20 09:05:40|6750.9|6748.1|6752|6749.2|6752.9|6750.1|6750.9|6748.1|48
1618909550000|2021-04-20 09:05:50|6752.4|6749.6|6752.4|6749.6|6752.9|6750.1|6751.9|6749.1|6
1618909560000|2021-04-20 09:06:00|6752.9|6750.1|6750.7|6747.9|6752.9|6750.1|6750.7|6747.9|27
1618909570000|2021-04-20 09:06:10|6750.2|6747.4|6750.3|6747.5|6750.3|6747.5|6750.2|6747.4|8
1618909580000|2021-04-20 09:06:20|6750.7|6747.9|6750.3|6747.5|6750.8|6748|6750.3|6747.5|15
1618909590000|2021-04-20 09:06:30|6750.7|6747.9|6752.3|6749.5|6752.3|6749.5|6750.3|6747.5|14
1618909600000|2021-04-20 09:06:40|6751.8|6749|6749.8|6747|6751.8|6749|6749.7|6746.9|22
1618909610000|2021-04-20 09:06:50|6750.2|6747.4|6750.3|6747.5|6750.5|6747.7|6748.3|6745.5|17
1618909620000|2021-04-20 09:07:00|6750.5|6747.7|6751|6748.2|6751|6748.2|6750.5|6747.7|9
1618909630000|2021-04-20 09:07:10|6750.3|6747.5|6751.5|6748.7|6751.5|6748.7|6750.3|6747.5|26
1618909640000|2021-04-20 09:07:20|6751.1|6748.3|6750.8|6748|6751.1|6748.3|6750.8|6748|4
1618909650000|2021-04-20 09:07:30|6750.5|6747.7|6750.3|6747.5|6750.5|6747.7|6750.3|6747.5|5
1618909660000|2021-04-20 09:07:40|6750.2|6747.4|6750.7|6747.9|6750.8|6748|6750.2|6747.4|4
1618909670000|2021-04-20 09:07:50|6750.3|6747.5|6750.8|6748|6750.8|6748|6750.3|6747.5|11
1618909680000|2021-04-20 09:08:00|6751.2|6748.4|6748.2|6745.4|6751.2|6748.4|6748.2|6745.4|30
1618909690000|2021-04-20 09:08:10|6749.3|6746.5|6749.7|6746.9|6749.7|6746.9|6748.2|6745.4|67
1618909700000|2021-04-20 09:08:20|6749.8|6747|6750.2|6747.4|6750.8|6748|6749.8|6747|37
1618909710000|2021-04-20 09:08:30|6750.3|6747.5|6750.5|6747.7|6750.5|6747.7|6750.3|6747.5|1
1618909720000|2021-04-20 09:08:40|6750.8|6748|6748.8|6746|6750.8|6748|6748.8|6746|30
1618909740000|2021-04-20 09:09:00|6748.7|6745.9|6748.2|6745.4|6749.8|6747|6748.2|6745.4|56
1618909750000|2021-04-20 09:09:10|6748.5|6745.7|6746.3|6743.5|6748.8|6746|6745.8|6743|10
1618909760000|2021-04-20 09:09:20|6746.2|6743.4|6746.7|6743.9|6746.8|6744|6745.8|6743|4
1618909770000|2021-04-20 09:09:30|6746.8|6744|6745.8|6743|6746.8|6744|6745.8|6743|11
1618909780000|2021-04-20 09:09:40|||||||||24
1618909790000|2021-04-20 09:09:50|6746.2|6743.4|6748.3|6745.5|6748.3|6745.5|6746.2|6743.4|6
1618909800000|2021-04-20 09:10:00|6748.2|6745.4|6743.8|6741|6748.3|6745.5|6743.5|6740.7|39
1618909810000|2021-04-20 09:10:10|6744.3|6741.5|6744.8|6742|6744.8|6742|6744.3|6741.5|9
1618909820000|2021-04-20 09:10:20|6745.2|6742.4|6743.8|6741|6745.2|6742.4|6743.3|6740.5|33
1618909830000|2021-04-20 09:10:30|6744.2|6741.4|6744.2|6741.4|6744.2|6741.4|6744.2|6741.4|11
1618909840000|2021-04-20 09:10:40|6745.3|6742.5|6747.8|6745|6747.8|6745|6745.3|6742.5|29
1618909850000|2021-04-20 09:10:50|6748.2|6745.4|6746.3|6743.5|6748.2|6745.4|6746.3|6743.5|12
1618909860000|2021-04-20 09:11:00|6746.5|6743.7|6746.3|6743.5|6746.5|6743.7|6746.3|6743.5|1
1618909870000|2021-04-20 09:11:10|6746.2|6743.4|6746|6743.2|6746.8|6744|6745.8|6743|6
1618909880000|2021-04-20 09:11:20|6746.1|6743.3|6746|6743.2|6746.5|6743.7|6746|6743.2|1
1618909890000|2021-04-20 09:11:30|6746.7|6743.9|6743.5|6740.7|6746.7|6743.9|6742.8|6740|26
1618909900000|2021-04-20 09:11:40|6744.2|6741.4|6744.8|6742|6745.3|6742.5|6743.8|6741|22
1618909910000|2021-04-20 09:11:50|6744.5|6741.7|6743.8|6741|6744.5|6741.7|6743.2|6740.4|7
1618909920000|2021-04-20 09:12:00|6743.3|6740.5|6743.2|6740.4|6743.8|6741|6743.2|6740.4|7
1618909930000|2021-04-20 09:12:10|6742.8|6740|6742.8|6740|6742.8|6740|6742.2|6739.4|3
1618909940000|2021-04-20 09:12:20|6743.2|6740.4|6743.2|6740.4|6743.2|6740.4|6743.2|6740.4|2
1618909960000|2021-04-20 09:12:40|6742.8|6740|6742.8|6740|6742.8|6740|6742.2|6739.4|6
1618909970000|2021-04-20 09:12:50|6743.2|6740.4|6743.2|6740.4|6743.2|6740.4|6743.2|6740.4|1
1618909980000|2021-04-20 09:13:00|6742.8|6740|6742.8|6740|6742.8|6740|6742.8|6740|4
1618909990000|2021-04-20 09:13:10|6743.2|6740.4|6744.2|6741.4|6744.2|6741.4|6743.2|6740.4|21
1618910000000|2021-04-20 09:13:20|6744.8|6742|6744.8|6742|6744.8|6742|6744.7|6741.9|5
1618910010000|2021-04-20 09:13:30|6744.2|6741.4|6744.5|6741.7|6744.5|6741.7|6744.2|6741.4|8
1618910020000|2021-04-20 09:13:40|6744.8|6742|6744.2|6741.4|6744.8|6742|6744.2|6741.4|7
1618910030000|2021-04-20 09:13:50|6743.7|6740.9|6743.2|6740.4|6743.7|6740.9|6743.2|6740.4|8
1618910040000|2021-04-20 09:14:00|6743.5|6740.7|6743.2|6740.4|6743.5|6740.7|6743.2|6740.4|7
1618910050000|2021-04-20 09:14:10|6742.8|6740|6742.2|6739.4|6742.8|6740|6742.2|6739.4|13
1618910060000|2021-04-20 09:14:20|6741.5|6738.7|6741.2|6738.4|6741.5|6738.7|6741.2|6738.4|7
1618910070000|2021-04-20 09:14:30|6741.6|6738.8|6741.8|6739|6741.8|6739|6741.6|6738.8|32
1618910080000|2021-04-20 09:14:40|6742.2|6739.4|6742.2|6739.4|6742.2|6739.4|6742.2|6739.4|1
1618910090000|2021-04-20 09:14:50|||||||||6
1618910100000|2021-04-20 09:15:00|6741.2|6738.4|6739.8|6737|6741.2|6738.4|6739.2|6736.4|56
1618910110000|2021-04-20 09:15:10|6740.2|6737.4|6741.3|6738.5|6741.5|6738.7|6738.7|6735.9|37
1618910120000|2021-04-20 09:15:20|6741.8|6739|6740.8|6738|6741.8|6739|6740.8|6738|18
1618910130000|2021-04-20 09:15:30|6741.6|6738.8|6742.3|6739.5|6742.8|6740|6741.3|6738.5|20
1618910140000|2021-04-20 09:15:40|6742.8|6740|6743.3|6740.5|6743.3|6740.5|6742.8|6740|0
1618910150000|2021-04-20 09:15:50|6743.2|6740.4|6743.3|6740.5|6743.3|6740.5|6743.2|6740.4|10
1618910160000|2021-04-20 09:16:00|6743.7|6740.9|6744.2|6741.4|6744.2|6741.4|6743.7|6740.9|20
1618910170000|2021-04-20 09:16:10|6743.8|6741|6744.7|6741.9|6744.8|6742|6743.8|6741|16
1618910180000|2021-04-20 09:16:20|6744.2|6741.4|6744.8|6742|6745.7|6742.9|6744.2|6741.4|6
1618910190000|2021-04-20 09:16:30|6744.7|6741.9|6744.2|6741.4|6744.7|6741.9|6744.2|6741.4|2
1618910200000|2021-04-20 09:16:40|6744.7|6741.9|6744.8|6742|6744.8|6742|6744.2|6741.4|4
1618910220000|2021-04-20 09:17:00|6744.7|6741.9|6744.2|6741.4|6744.7|6741.9|6744.2|6741.4|1
1618910230000|2021-04-20 09:17:10|6743.8|6741|6744.2|6741.4|6744.2|6741.4|6743.8|6741|1
1618910240000|2021-04-20 09:17:20|6743.2|6740.4|6742.2|6739.4|6743.2|6740.4|6742.2|6739.4|5
1618910250000|2021-04-20 09:17:30|6742|6739.2|6740.8|6738|6742|6739.2|6740.8|6738|57
1618910260000|2021-04-20 09:17:40|6740.2|6737.4|6737.8|6735|6740.2|6737.4|6737.7|6734.9|25
1618910270000|2021-04-20 09:17:50|6737.3|6734.5|6738.2|6735.4|6738.2|6735.4|6737.2|6734.4|57
1618910280000|2021-04-20 09:18:00|6737.8|6735|6738.8|6736|6738.8|6736|6737.8|6735|8
1618910290000|2021-04-20 09:18:10|6738.5|6735.7|6738.7|6735.9|6738.7|6735.9|6738.3|6735.5|3
1618910300000|2021-04-20 09:18:20|6738.8|6736|6738.2|6735.4|6739.2|6736.4|6738.2|6735.4|17
1618910310000|2021-04-20 09:18:30|6737.8|6735|6737.8|6735|6737.8|6735|6737.8|6735|1
1618910320000|2021-04-20 09:18:40|6736.8|6734|6736.2|6733.4|6736.8|6734|6735.2|6732.4|82
1618910330000|2021-04-20 09:18:50|6736|6733.2|6735.2|6732.4|6736.2|6733.4|6735.2|6732.4|67
1618910340000|2021-04-20 09:19:00|6735.3|6732.5|6735.5|6732.7|6735.8|6733|6735.2|6732.4|18
1618910350000|2021-04-20 09:19:10|6735.2|6732.4|6735.2|6732.4|6735.2|6732.4|6734.8|6732|8
1618910360000|2021-04-20 09:19:20|6734.7|6731.9|6732.7|6729.9|6734.7|6731.9|6732.3|6729.5|8
1618910370000|2021-04-20 09:19:30|6732.8|6730|6732.7|6729.9|6733.2|6730.4|6732.2|6729.4|18
1618910380000|2021-04-20 09:19:40|6732.2|6729.4|6732.8|6730|6732.8|6730|6732.2|6729.4|16
1618910390000|2021-04-20 09:19:50|6733.2|6730.4|6733.8|6731|6733.8|6731|6733.2|6730.4|11
1618910400000|2021-04-20 09:20:00|6733.5|6730.7|6733.8|6731|6733.8|6731|6732.8|6730|43
1618910410000|2021-04-20 09:20:10|6734.7|6731.9|6735.7|6732.9|6735.9|6733.1|6734.7|6731.9|26
1618910420000|2021-04-20 09:20:20|6735.8|6733|6736.8|6734|6736.8|6734|6735.8|6733|31
1618910430000|2021-04-20 09:20:30|||||||||2
1618910440000|2021-04-20 09:20:40|||||||||2
1618910450000|2021-04-20 09:20:50|6737.2|6734.4|6737.8|6735|6737.8|6735|6737.2|6734.4|19
1618910460000|2021-04-20 09:21:00|6738.8|6736|6737.3|6734.5|6738.8|6736|6737.2|6734.4|33
1618910470000|2021-04-20 09:21:10|6737.8|6735|6738.2|6735.4|6738.2|6735.4|6737.8|6735|2
1618910480000|2021-04-20 09:21:20|6737.8|6735|6736.2|6733.4|6737.8|6735|6736.2|6733.4|18
1618910490000|2021-04-20 09:21:30|6736.3|6733.5|6736.2|6733.4|6736.3|6733.5|6736.2|6733.4|2
1618910500000|2021-04-20 09:21:40|6735.5|6732.7|6735.2|6732.4|6735.5|6732.7|6735.2|6732.4|1
1618910510000|2021-04-20 09:21:50|6735.3|6732.5|6735.7|6732.9|6736.2|6733.4|6735.2|6732.4|16
1618910520000|2021-04-20 09:22:00|6735.2|6732.4|6735.8|6733|6735.8|6733|6735.2|6732.4|17
1618910530000|2021-04-20 09:22:10|6735.7|6732.9|6734.5|6731.7|6735.8|6733|6734.5|6731.7|8
1618910540000|2021-04-20 09:22:20|6734.8|6732|6736.7|6733.9|6736.8|6734|6734.7|6731.9|95
1618910550000|2021-04-20 09:22:30|6736.8|6734|6736.7|6733.9|6736.8|6734|6736.3|6733.5|3
1618910560000|2021-04-20 09:22:40|6736.8|6734|6737.8|6735|6737.8|6735|6736.8|6734|9
1618910570000|2021-04-20 09:22:50|6739.2|6736.4|6737.7|6734.9|6739.2|6736.4|6737.7|6734.9|32
1618910580000|2021-04-20 09:23:00|6737.2|6734.4|6736.3|6733.5|6737.2|6734.4|6736.3|6733.5|2
1618910590000|2021-04-20 09:23:10|6736.5|6733.7|6736.2|6733.4|6736.8|6734|6736.2|6733.4|6
1618910600000|2021-04-20 09:23:20|6735.8|6733|6736.3|6733.5|6736.3|6733.5|6735.3|6732.5|11
1618910610000|2021-04-20 09:23:30|6736.7|6733.9|6736.8|6734|6736.8|6734|6736.7|6733.9|1
1618910620000|2021-04-20 09:23:40|6737.8|6735|6737.8|6735|6737.8|6735|6737.8|6735|15
1618910630000|2021-04-20 09:23:50|6737.5|6734.7|6737.3|6734.5|6737.5|6734.7|6737.2|6734.4|6
1618910640000|2021-04-20 09:24:00|6737.2|6734.4|6736.8|6734|6737.5|6734.7|6736.3|6733.5|83
1618910650000|2021-04-20 09:24:10|6737.3|6734.5|6736.2|6733.4|6737.3|6734.5|6736.2|6733.4|1
1618910660000|2021-04-20 09:24:20|6736.5|6733.7|6735.8|6733|6736.7|6733.9|6735.8|6733|6
1618910670000|2021-04-20 09:24:30|6736.3|6733.5|6736.3|6733.5|6736.3|6733.5|6736.3|6733.5|1
1618910680000|2021-04-20 09:24:40|6736.5|6733.7|6737.2|6734.4|6737.2|6734.4|6736.5|6733.7|3
1618910690000|2021-04-20 09:24:50|6736.2|6733.4|6736.2|6733.4|6736.2|6733.4|6736.2|6733.4|0
1618910700000|2021-04-20 09:25:00|6735.8|6733|6735.2|6732.4|6735.8|6733|6735.2|6732.4|6
1618910710000|2021-04-20 09:25:10|6734.8|6732|6735.5|6732.7|6736.3|6733.5|6734.2|6731.4|34
1618910720000|2021-04-20 09:25:20|6734.8|6732|6733.8|6731|6734.8|6732|6733.8|6731|6
1618910730000|2021-04-20 09:25:30|6733.4|6730.6|6732.8|6730|6733.4|6730.6|6731.5|6728.7|55
1618910740000|2021-04-20 09:25:40|6733.3|6730.5|6732.8|6730|6733.8|6731|6732.8|6730|11
1618910750000|2021-04-20 09:25:50|6733|6730.2|6734.5|6731.7|6734.5|6731.7|6733|6730.2|13
1618910760000|2021-04-20 09:26:00|6734.3|6731.5|6732.8|6730|6734.5|6731.7|6732.8|6730|5
1618910770000|2021-04-20 09:26:10|6732.5|6729.7|6732.2|6729.4|6732.5|6729.7|6732.2|6729.4|1
1618910780000|2021-04-20 09:26:20|6731.3|6728.5|6730.5|6727.7|6731.5|6728.7|6730.3|6727.4|11
1618910790000|2021-04-20 09:26:30|6730.8|6728|6732.3|6729.5|6732.3|6729.5|6730.8|6728|19
1618910800000|2021-04-20 09:26:40|6732.2|6729.4|6731.8|6729|6732.2|6729.4|6731.8|6729|0
1618910810000|2021-04-20 09:26:50|6732.1|6729.3|6732.8|6730|6732.8|6730|6732.1|6729.3|6
1618910820000|2021-04-20 09:27:00|6732.5|6729.7|6731.2|6728.4|6732.8|6730|6730.5|6727.7|115
1618910830000|2021-04-20 09:27:10|||||||||11
1618910840000|2021-04-20 09:27:20|||||||||2
1618910860000|2021-04-20 09:27:40|6731.8|6729|6731.8|6729|6731.8|6729|6731.8|6729|7
1618910870000|2021-04-20 09:27:50|6731.5|6728.7|6731.2|6728.4|6731.5|6728.7|6731.2|6728.4|6
1618910880000|2021-04-20 09:28:00|6729.8|6727|6729.8|6727|6729.8|6727|6727.8|6725|171
1618910890000|2021-04-20 09:28:10|6729.5|6726.7|6724.2|6721.4|6729.5|6726.7|6723.8|6721|135
1618910900000|2021-04-20 09:28:20|6724.5|6721.7|6725.7|6722.9|6727.8|6725|6724.2|6721.4|115
1618910910000|2021-04-20 09:28:30|6725.3|6722.5|6726.8|6724|6727.5|6724.7|6725.3|6722.5|20
1618910920000|2021-04-20 09:28:40|6727.3|6724.5|6727.7|6724.9|6727.8|6725|6727.3|6724.5|15
1618910930000|2021-04-20 09:28:50|6727.2|6724.4|6726.8|6724|6727.3|6724.5|6726.7|6723.9|4
1618910940000|2021-04-20 09:29:00|6726.7|6723.9|6724.5|6721.7|6726.7|6723.9|6724.3|6721.5|5
1618910950000|2021-04-20 09:29:10|6724.7|6721.9|6725.3|6722.5|6725.8|6723|6724.3|6721.5|17
1618910960000|2021-04-20 09:29:20|6727.5|6724.7|6724.8|6722|6727.8|6725|6724.8|6722|45
1618910970000|2021-04-20 09:29:30|6725|6722.2|6725|6722.2|6725|6722.2|6725|6722.2|3
1618910980000|2021-04-20 09:29:40|6725.8|6723|6726.8|6724|6726.8|6724|6725.7|6722.9|10
1618911000000|2021-04-20 09:30:00|6725.8|6723|6726.3|6723.5|6726.8|6724|6725.8|6723|64
1618911010000|2021-04-20 09:30:10|6725.8|6723|6725|6722.2|6725.8|6723|6722.8|6720|37
1618911020000|2021-04-20 09:30:20|6724.8|6722|6724|6721.2|6725.3|6722.5|6724|6721.2|9
1618911030000|2021-04-20 09:30:30|6724.3|6721.5|6723.8|6721|6725.8|6723|6723.8|6721|12
1618911040000|2021-04-20 09:30:40|6724.1|6721.3|6724.5|6721.7|6724.5|6721.7|6723.7|6720.9|41
1618911050000|2021-04-20 09:30:50|6724.2|6721.4|6723.8|6721|6724.2|6721.4|6723.3|6720.5|27
1618911060000|2021-04-20 09:31:00|6723.2|6720.4|6723.7|6720.9|6723.8|6721|6722.8|6720|19
1618911070000|2021-04-20 09:31:10|6723.2|6720.4|6723.8|6721|6723.8|6721|6723.2|6720.4|13
1618911080000|2021-04-20 09:31:20|6724.1|6721.3|6724.8|6722|6724.8|6722|6724.1|6721.3|13
1618911090000|2021-04-20 09:31:30|6725.2|6722.4|6725.3|6722.5|6725.8|6723|6725.2|6722.4|12
1618911100000|2021-04-20 09:31:40|6725.8|6723|6726.2|6723.4|6726.8|6724|6725.8|6723|51
1618911110000|2021-04-20 09:31:50|6726.3|6723.5|6726|6723.2|6726.3|6723.5|6726|6723.2|3
1618911120000|2021-04-20 09:32:00|6726.3|6723.5|6724.3|6721.5|6726.3|6723.5|6724.3|6721.5|9
1618911130000|2021-04-20 09:32:10|6724.8|6722|6724.8|6722|6724.8|6722|6724.2|6721.4|3
1618911140000|2021-04-20 09:32:20|6724.5|6721.7|6725.3|6722.5|6725.3|6722.5|6724.3|6721.5|16
1618911150000|2021-04-20 09:32:30|6725.8|6723|6724.8|6722|6725.8|6723|6724.8|6722|1
1618911160000|2021-04-20 09:32:40|6725|6722.2|6725.8|6723|6725.8|6723|6725|6722.2|0
1618911170000|2021-04-20 09:32:50|6726.3|6723.5|6726.3|6723.5|6726.8|6724|6725.8|6723|20
1618911180000|2021-04-20 09:33:00|6724.8|6722|6724.2|6721.4|6724.8|6722|6723.8|6721|59
1618911190000|2021-04-20 09:33:10|6724.8|6722|6724.5|6721.7|6725|6722.2|6724.5|6721.7|4
1618911200000|2021-04-20 09:33:20|6725.2|6722.4|6724.8|6722|6725.3|6722.5|6724.3|6721.5|4
1618911210000|2021-04-20 09:33:30|6724.7|6721.9|6724.8|6722|6724.8|6722|6724.3|6721.5|4
1618911220000|2021-04-20 09:33:40|6725|6722.2|6725|6722.2|6725|6722.2|6725|6722.2|3
1618911230000|2021-04-20 09:33:50|6725.2|6722.4|6724.3|6721.5|6725.5|6722.7|6724.3|6721.5|3
1618911240000|2021-04-20 09:34:00|6723.8|6721|6721.2|6718.4|6723.8|6721|6721.2|6718.4|25
1618911250000|2021-04-20 09:34:10|6721.3|6718.5|6721.2|6718.4|6721.5|6718.7|6721.2|6718.4|9
1618911260000|2021-04-20 09:34:20|6720.3|6717.5|6718.8|6716|6720.3|6717.5|6717.8|6715|84
1618911270000|2021-04-20 09:34:30|6718.7|6715.9|6717.2|6714.4|6718.8|6716|6717.2|6714.4|31
1618911280000|2021-04-20 09:34:40|6716.8|6714|6716.8|6714|6716.8|6714|6715.8|6713|137
1618911290000|2021-04-20 09:34:50|6716.7|6713.9|6719.2|6716.4|6719.8|6717|6716.7|6713.9|45
1618911300000|2021-04-20 09:35:00|6719.4|6716.6|6719.7|6716.9|6720.9|6718.1|6719.2|6716.4|129
1618911310000|2021-04-20 09:35:10|||||||||9
1618911320000|2021-04-20 09:35:20|6719.8|6717|6722.4|6719.6|6722.4|6719.6|6719.2|6716.4|18
1618911330000|2021-04-20 09:35:30|6722.8|6720|6722.8|6720|6722.8|6720|6722.3|6719.5|28
1618911340000|2021-04-20 09:35:40|6722.7|6719.9|6723.2|6720.4|6723.2|6720.4|6722.7|6719.9|10
1618911350000|2021-04-20 09:35:50|6723.3|6720.5|6723.8|6721|6723.8|6721|6723.3|6720.5|1
1618911360000|2021-04-20 09:36:00|6723.3|6720.5|6722.2|6719.4|6723.3|6720.5|6722.2|6719.4|5
1618911370000|2021-04-20 09:36:10|6721.8|6719|6721.8|6719|6722.2|6719.4|6721.7|6718.9|4
1618911380000|2021-04-20 09:36:20|6722.2|6719.4|6723.8|6721|6723.8|6721|6722.2|6719.4|5
1618911390000|2021-04-20 09:36:30|6724.2|6721.4|6723.8|6721|6724.2|6721.4|6723.8|6721|25
1618911400000|2021-04-20 09:36:40|6723.4|6720.6|6723.2|6720.4|6723.4|6720.6|6723.2|6720.4|2
1618911420000|2021-04-20 09:37:00|6722.8|6720|6723.8|6721|6723.8|6721|6722.2|6719.4|15
1618911430000|2021-04-20 09:37:10|6724.2|6721.4|6728.2|6725.4|6728.8|6726|6724.2|6721.4|46
1618911440000|2021-04-20 09:37:20|6728.3|6725.5|6728.2|6725.4|6728.7|6725.9|6728.2|6725.4|10
1618911450000|2021-04-20 09:37:30|6728.7|6725.9|6728.7|6725.9|6729.2|6726.4|6728.2|6725.4|4
1618911460000|2021-04-20 09:37:40|||||||||1
1618911470000|2021-04-20 09:37:50|6728.5|6725.7|6727.8|6725|6728.5|6725.7|6727.2|6724.4|11
1618911480000|2021-04-20 09:38:00|6730.2|6727.4|6730.3|6727.5|6730.8|6728|6730.2|6727.4|36
1618911490000|2021-04-20 09:38:10|6730.7|6727.9|6730.8|6728|6731.2|6728.4|6730.7|6727.9|6
1618911500000|2021-04-20 09:38:20|6731.2|6728.4|6730.8|6728|6731.7|6728.9|6730.2|6727.4|79
1618911510000|2021-04-20 09:38:30|6730.2|6727.4|6730.3|6727.5|6730.3|6727.5|6730.2|6727.4|11
1618911520000|2021-04-20 09:38:40|6730.2|6727.4|6730.7|6727.9|6730.8|6728|6730.2|6727.4|107
1618911530000|2021-04-20 09:38:50|6730.3|6727.5|6733.4|6730.6|6733.4|6730.6|6730.3|6727.5|613
1618911540000|2021-04-20 09:39:00|6733.1|6730.3|6730.9|6728.1|6733.1|6730.3|6730.9|6728.1|30
1618911550000|2021-04-20 09:39:10|6731.1|6728.3|6731.9|6729.1|6731.9|6729.1|6730.9|6728.1|9
1618911560000|2021-04-20 09:39:20|6733.1|6730.3|6732.9|6730.1|6733.1|6730.3|6732.4|6729.6|6
1618911570000|2021-04-20 09:39:30|6732.8|6730|6732.6|6729.8|6733.7|6730.9|6732.4|6729.6|53
1618911580000|2021-04-20 09:39:40|6732.8|6730|6732.6|6729.8|6732.8|6730|6732.4|6729.6|1
1618911590000|2021-04-20 09:39:50|6732.4|6729.6|6732.4|6729.6|6732.6|6729.8|6732.4|6729.6|60
1618911600000|2021-04-20 09:40:00|6732.2|6729.4|6731.1|6728.3|6732.2|6729.4|6729.9|6727.1|166
1618911610000|2021-04-20 09:40:10|6731.2|6728.4|6731.2|6728.4|6732.1|6729.3|6731.2|6728.4|51
1618911620000|2021-04-20 09:40:20|6732.1|6729.3|6732.1|6729.3|6732.4|6729.6|6732.1|6729.3|14
1618911630000|2021-04-20 09:40:30|6732.4|6729.6|6732.1|6729.3|6732.4|6729.6|6732.1|6729.3|18
1618911640000|2021-04-20 09:40:40|6732.4|6729.6|6733.9|6731.1|6734.1|6731.3|6732.4|6729.6|42
1618911650000|2021-04-20 09:40:50|6734.1|6731.3|6733.9|6731.1|6734.1|6731.3|6733.4|6730.6|11
1618911660000|2021-04-20 09:41:00|6734.1|6731.3|6734.4|6731.6|6735.1|6732.3|6734.1|6731.3|97
1618911670000|2021-04-20 09:41:10|6733.4|6730.6|6733.9|6731.1|6734.1|6731.3|6733.4|6730.6|13
1618911680000|2021-04-20 09:41:20|6733.4|6730.6|6732.4|6729.6|6733.9|6731.1|6732.4|6729.6|19
1618911690000|2021-04-20 09:41:30|6733.1|6730.3|6732.9|6730.1|6733.4|6730.6|6732.9|6730.1|3
1618911700000|2021-04-20 09:41:40|6733.4|6730.6|6733.9|6731.1|6734.1|6731.3|6733.4|6730.6|4
1618911710000|2021-04-20 09:41:50|6734.1|6731.3|6733.4|6730.6|6734.1|6731.3|6733.4|6730.6|0
1618911720000|2021-04-20 09:42:00|6732.9|6730.1|6732.9|6730.1|6733.1|6730.3|6732.9|6730.1|3
1618911730000|2021-04-20 09:42:10|6732.6|6729.8|6731.1|6728.3|6732.6|6729.8|6730.9|6728.1|13
1618911740000|2021-04-20 09:42:20|6731.4|6728.6|6728.7|6725.9|6731.9|6729.1|6727.8|6725|381
1618911750000|2021-04-20 09:42:30|6727.8|6725|6727.3|6724.5|6728.7|6725.9|6727.2|6724.4|9
1618911760000|2021-04-20 09:42:40|6727.7|6724.9|6727.7|6724.9|6727.8|6725|6726.8|6724|4
1618911770000|2021-04-20 09:42:50|6727.5|6724.7|6727.2|6724.4|6727.5|6724.7|6726.2|6723.4|6
1618911780000|2021-04-20 09:43:00|6726.4|6723.6|6723.7|6720.9|6726.7|6723.9|6723.7|6720.9|83
1618911790000|2021-04-20 09:43:10|6723.8|6721|6724.2|6721.4|6724.2|6721.4|6723.7|6720.9|13
1618911800000|2021-04-20 09:43:20|6724.3|6721.5|6723.5|6720.7|6724.7|6721.9|6723.5|6720.7|12
1618911810000|2021-04-20 09:43:30|6723.2|6720.4|6723.8|6721|6723.8|6721|6723.2|6720.4|2
1618911820000|2021-04-20 09:43:40|6723.7|6720.9|6724.3|6721.5|6724.3|6721.5|6723.7|6720.9|8
1618911830000|2021-04-20 09:43:50|6724.2|6721.4|6724.2|6721.4|6724.7|6721.9|6724.2|6721.4|0
1618911840000|2021-04-20 09:44:00|6723.8|6721|6724.7|6721.9|6724.8|6722|6723.8|6721|14
1618911850000|2021-04-20 09:44:10|6724.8|6722|6726.7|6723.9|6726.8|6724|6724.7|6721.9|3
1618911860000|2021-04-20 09:44:20|6726.2|6723.4|6726.7|6723.9|6726.7|6723.9|6726.2|6723.4|11
1618911870000|2021-04-20 09:44:30|6726.5|6723.7|6726.6|6723.8|6726.6|6723.8|6726.2|6723.4|0
1618911880000|2021-04-20 09:44:40|6726.8|6724|6726.6|6723.8|6726.8|6724|6726.1|6723.3|2
1618911890000|2021-04-20 09:44:50|6726.8|6724|6726.6|6723.8|6726.8|6724|6726.1|6723.3|0
1618911900000|2021-04-20 09:45:00|6726.1|6723.3|6724.3|6721.5|6726.5|6723.7|6724.1|6721.3|27
1618911910000|2021-04-20 09:45:10|6724.1|6721.3|6724.1|6721.3|6724.1|6721.3|6723.1|6720.3|5
1618911920000|2021-04-20 09:45:20|6723.6|6720.8|6722.6|6719.8|6723.6|6720.8|6722.1|6719.3|65
1618911930000|2021-04-20 09:45:30|6722.1|6719.3|6720.6|6717.8|6722.1|6719.3|6720.1|6717.3|2
1618911940000|2021-04-20 09:45:40|6721.1|6718.3|6722.1|6719.3|6722.5|6719.7|6721.1|6718.3|3
1618911950000|2021-04-20 09:45:50|6721.8|6719|6722.6|6719.8|6722.6|6719.8|6721.1|6718.3|25
1618911960000|2021-04-20 09:46:00|6722.8|6720|6723.8|6721|6724.8|6722|6722.8|6720|29
1618911970000|2021-04-20 09:46:10|||||||||13
1618911980000|2021-04-20 09:46:20|6723.5|6720.7|6722.8|6720|6723.5|6720.7|6722.8|6720|26
1618911990000|2021-04-20 09:46:30|6723.1|6720.3|6723.8|6721|6723.8|6721|6722.8|6720|12
1618912000000|2021-04-20 09:46:40|6724.1|6721.3|6724.6|6721.8|6725.8|6723|6724.1|6721.3|20
1618912010000|2021-04-20 09:46:50|6723.8|6721|6725.8|6723|6726.6|6723.8|6723.8|6721|130
1618912020000|2021-04-20 09:47:00|6725.6|6722.8|6724.6|6721.8|6725.8|6723|6724.6|6721.8|10
1618912030000|2021-04-20 09:47:10|6724.4|6721.6|6724.8|6722|6724.8|6722|6724.4|6721.6|0
1618912040000|2021-04-20 09:47:20|6723.8|6721|6721.6|6718.8|6723.9|6721.1|6720.6|6717.8|14
1618912050000|2021-04-20 09:47:30|6721.3|6718.5|6721.6|6718.8|6721.8|6719|6721.1|6718.3|4
1618912060000|2021-04-20 09:47:40|6720.8|6718|6720.6|6717.8|6721.6|6718.8|6720.6|6717.8|1
1618912070000|2021-04-20 09:47:50|6720.8|6718|6720.6|6717.8|6721.1|6718.3|6720.1|6717.3|85
1618912080000|2021-04-20 09:48:00|6720.8|6718|6721.1|6718.3|6721.8|6719|6720.3|6717.5|4
1618912090000|2021-04-20 09:48:10|6720.8|6718|6721.6|6718.8|6721.6|6718.8|6720.8|6718|7
1618912100000|2021-04-20 09:48:20|6720.9|6718.1|6721.8|6719|6721.8|6719|6720.8|6718|6
1618912110000|2021-04-20 09:48:30|6723.1|6720.3|6723.8|6721|6724.3|6721.5|6723.1|6720.3|8
1618912120000|2021-04-20 09:48:40|6724.3|6721.5|6723.8|6721|6724.5|6721.7|6723.3|6720.5|0
1618912130000|2021-04-20 09:48:50|6723.3|6720.5|6723.8|6721|6723.8|6721|6723.1|6720.3|0
1618912140000|2021-04-20 09:49:00|6724.6|6721.8|6724.8|6722|6724.8|6722|6723.8|6721|3
1618912150000|2021-04-20 09:49:10|6724.3|6721.5|6724.8|6722|6724.8|6722|6724.3|6721.5|0
1618912160000|2021-04-20 09:49:20|6724.6|6721.8|6724.1|6721.3|6724.8|6722|6724.1|6721.3|1
1618912170000|2021-04-20 09:49:30|6724.3|6721.5|6724.4|6721.6|6724.4|6721.6|6724.1|6721.3|5
1618912180000|2021-04-20 09:49:40|6724.3|6721.5|6724.4|6721.6|6724.4|6721.6|6724.3|6721.5|1
1618912190000|2021-04-20 09:49:50|6724.3|6721.5|6724.1|6721.3|6724.4|6721.6|6724.1|6721.3|3
1618912200000|2021-04-20 09:50:00|6723.3|6720.5|6724.8|6722|6724.8|6722|6723.1|6720.3|7
1618912210000|2021-04-20 09:50:10|6724.4|6721.6|6724.3|6721.5|6724.6|6721.8|6723.8|6721|3
1618912220000|2021-04-20 09:50:20|6725.3|6722.5|6725.3|6722.5|6726.4|6723.6|6725.1|6722.3|7
1618912230000|2021-04-20 09:50:30|6725.6|6722.8|6725.8|6723|6725.8|6723|6724.6|6721.8|12
1618912240000|2021-04-20 09:50:40|6726.1|6723.3|6724.6|6721.8|6726.3|6723.5|6724.5|6721.7|43
1618912250000|2021-04-20 09:50:50|6724.8|6722|6724.6|6721.8|6724.8|6722|6724.6|6721.8|22
1618912260000|2021-04-20 09:51:00|6724.1|6721.3|6725.8|6723|6725.8|6723|6724.1|6721.3|3
1618912270000|2021-04-20 09:51:10|6726|6723.2|6727.6|6724.8|6727.6|6724.8|6725.6|6722.8|20
1618912280000|2021-04-20 09:51:20|6727.8|6725|6726.1|6723.3|6728.3|6725.5|6726.1|6723.3|11
1618912290000|2021-04-20 09:51:30|6726.3|6723.5|6725.1|6722.3|6726.3|6723.5|6725.1|6722.3|5
1618912300000|2021-04-20 09:51:40|6725.6|6722.8|6722.3|6719.5|6725.6|6722.8|6722.3|6719.5|7
1618912310000|2021-04-20 09:51:50|6722.4|6719.6|6722.6|6719.8|6723.1|6720.3|6722.4|6719.6|2
1618912320000|2021-04-20 09:52:00|6722.8|6720|6722.6|6719.8|6723.1|6720.3|6722.6|6719.8|8
1618912330000|2021-04-20 09:52:10|6722.8|6720|6723.1|6720.3|6723.6|6720.8|6722.8|6720|1
1618912340000|2021-04-20 09:52:20|6722.6|6719.8|6722.6|6719.8|6722.8|6720|6722.6|6719.8|0
1618912350000|2021-04-20 09:52:30|6722.1|6719.3|6723.1|6720.3|6723.1|6720.3|6722.1|6719.3|1
1618912360000|2021-04-20 09:52:40|6722.6|6719.8|6724.6|6721.8|6724.6|6721.8|6722.6|6719.8|1
1618912370000|2021-04-20 09:52:50|6724.8|6722|6724.4|6721.6|6725.3|6722.5|6724.3|6721.5|8
1618912380000|2021-04-20 09:53:00|6724.8|6722|6725.8|6723|6725.8|6723|6724.6|6721.8|38
1618912390000|2021-04-20 09:53:10|6725.6|6722.8|6724.9|6722.1|6725.8|6723|6724.9|6722.1|0
1618912400000|2021-04-20 09:53:20|6725.3|6722.5|6725.3|6722.5|6725.3|6722.5|6725.3|6722.5|2
1618912410000|2021-04-20 09:53:30|6726.4|6723.6|6726.6|6723.8|6726.6|6723.8|6726.4|6723.6|6
1618912420000|2021-04-20 09:53:40|6726.8|6724|6726.8|6724|6726.8|6724|6726.1|6723.3|1
1618912430000|2021-04-20 09:53:50|6726.6|6723.8|6726.3|6723.5|6726.6|6723.8|6726.1|6723.3|0
1618912440000|2021-04-20 09:54:00|6726.6|6723.8|6726.3|6723.5|6726.6|6723.8|6726.1|6723.3|0
1618912450000|2021-04-20 09:54:10|6725.1|6722.3|6725.8|6723|6725.8|6723|6725.1|6722.3|3
1618912460000|2021-04-20 09:54:20|6726.3|6723.5|6726.6|6723.8|6726.8|6724|6726.3|6723.5|0
1618912470000|2021-04-20 09:54:30|6726.3|6723.5|6725.8|6723|6726.3|6723.5|6725.8|6723|0
1618912480000|2021-04-20 09:54:40|6725.6|6722.8|6725.6|6722.8|6725.6|6722.8|6725.6|6722.8|0
1618912490000|2021-04-20 09:54:50|6725.8|6723|6725.9|6723.1|6725.9|6723.1|6725.3|6722.5|2
1618912500000|2021-04-20 09:55:00|6726.3|6723.5|6725.6|6722.8|6726.8|6724|6725.6|6722.8|22
1618912510000|2021-04-20 09:55:10|6725.8|6723|6725.8|6723|6725.8|6723|6725.8|6723|1
1618912520000|2021-04-20 09:55:20|6726.1|6723.3|6726.3|6723.5|6726.3|6723.5|6726.1|6723.3|2
1618912530000|2021-04-20 09:55:30|6726.6|6723.8|6725.8|6723|6726.6|6723.8|6725.8|6723|1
1618912540000|2021-04-20 09:55:40|6726.3|6723.5|6725.8|6723|6726.3|6723.5|6725.8|6723|0
1618912550000|2021-04-20 09:55:50|6726.3|6723.5|6726.1|6723.3|6726.3|6723.5|6726.1|6723.3|0
1618912560000|2021-04-20 09:56:00|6726.3|6723.5|6726.1|6723.3|6726.3|6723.5|6726.1|6723.3|2
1618912570000|2021-04-20 09:56:10|6725.1|6722.3|6722.6|6719.8|6725.1|6722.3|6722.4|6719.6|14
1618912580000|2021-04-20 09:56:20|6722.3|6719.5|6723.6|6720.8|6723.8|6721|6722.1|6719.3|18
1618912590000|2021-04-20 09:56:30|6724.1|6721.3|6723.6|6720.8|6724.1|6721.3|6723.6|6720.8|2
1618912600000|2021-04-20 09:56:40|6723.8|6721|6723.6|6720.8|6723.8|6721|6723.6|6720.8|1
1618912610000|2021-04-20 09:56:50|6723.8|6721|6724.1|6721.3|6724.1|6721.3|6723.6|6720.8|5
1618912620000|2021-04-20 09:57:00|6723.8|6721|6723.6|6720.8|6723.8|6721|6721.1|6718.3|18
1618912630000|2021-04-20 09:57:10|6723.5|6720.7|6722.1|6719.3|6723.5|6720.7|6722.1|6719.3|4
1618912640000|2021-04-20 09:57:20|6721.8|6719|6721.1|6718.3|6721.8|6719|6721.1|6718.3|4
1618912650000|2021-04-20 09:57:30|6721.8|6719|6722.6|6719.8|6722.6|6719.8|6721.8|6719|10
1618912660000|2021-04-20 09:57:40|6722.8|6720|6723.3|6720.5|6723.3|6720.5|6722.8|6720|0
1618912670000|2021-04-20 09:57:50|6723.1|6720.3|6725.3|6722.5|6726.3|6723.5|6722.6|6719.8|50
1618912680000|2021-04-20 09:58:00|6725.6|6722.8|6724.6|6721.8|6725.6|6722.8|6724.6|6721.8|1
1618912690000|2021-04-20 09:58:10|6725.1|6722.3|6725.6|6722.8|6725.6|6722.8|6725.1|6722.3|4
1618912700000|2021-04-20 09:58:20|6725.1|6722.3|6725.8|6723|6726.1|6723.3|6725.1|6722.3|3
1618912710000|2021-04-20 09:58:30|6725.5|6722.7|6725.1|6722.3|6725.8|6723|6724.8|6722|37
1618912720000|2021-04-20 09:58:40|6725.8|6723|6725.6|6722.8|6726.6|6723.8|6725.6|6722.8|2
1618912730000|2021-04-20 09:58:50|6726|6723.2|6726.1|6723.3|6726.1|6723.3|6726|6723.2|1
1618912740000|2021-04-20 09:59:00|6726|6723.2|6724.6|6721.8|6726.1|6723.3|6724.6|6721.8|6
1618912750000|2021-04-20 09:59:10|6724.5|6721.7|6724.6|6721.8|6724.8|6722|6724.1|6721.3|4
1618912760000|2021-04-20 09:59:20|6725.1|6722.3|6724.6|6721.8|6725.1|6722.3|6724.6|6721.8|0
1618912770000|2021-04-20 09:59:30|6724.8|6722|6724.3|6721.5|6724.8|6722|6724.3|6721.5|4
1618912780000|2021-04-20 09:59:40|6724.6|6721.8|6724.6|6721.8|6724.6|6721.8|6724.6|6721.8|1
1618912790000|2021-04-20 09:59:50|6724.8|6722|6724.4|6721.6|6724.8|6722|6724.3|6721.5|2
1618912800000|2021-04-20 10:00:00|6724.8|6722|6721.8|6719|6724.8|6722|6721.8|6719|25
1618912810000|2021-04-20 10:00:10|6722.1|6719.3|6724.3|6721.5|6724.6|6721.8|6722.1|6719.3|19
1618912830000|2021-04-20 10:00:30|6724.6|6721.8|6725.3|6722.5|6725.4|6722.6|6724.3|6721.5|4
1618912840000|2021-04-20 10:00:40|6725.8|6723|6724.3|6721.5|6726.3|6723.5|6724.3|6721.5|4
1618912850000|2021-04-20 10:00:50|6724.6|6721.8|6724.6|6721.8|6724.8|6722|6724.1|6721.3|31
1618912860000|2021-04-20 10:01:00|6724.8|6722|6724.1|6721.3|6724.8|6722|6724.1|6721.3|2
1618912870000|2021-04-20 10:01:10|6724.6|6721.8|6724.6|6721.8|6724.6|6721.8|6724.6|6721.8|1
1618912880000|2021-04-20 10:01:20|6724.1|6721.3|6724.1|6721.3|6724.1|6721.3|6724.1|6721.3|3
1618912890000|2021-04-20 10:01:30|6723.8|6721|6721.3|6718.5|6723.8|6721|6721.1|6718.3|62
1618912900000|2021-04-20 10:01:40|6721.5|6718.7|6719.8|6717|6721.5|6718.7|6719.1|6716.3|28
1618912910000|2021-04-20 10:01:50|6719.6|6716.8|6719.8|6717|6719.8|6717|6719.6|6716.8|6
1618912920000|2021-04-20 10:02:00|6720.1|6717.3|6719.3|6716.5|6720.1|6717.3|6719.1|6716.3|37
1618912930000|2021-04-20 10:02:10|6719.1|6716.3|6723.8|6721|6724.8|6722|6719.1|6716.3|18
1618912940000|2021-04-20 10:02:20|6723.6|6720.8|6722.1|6719.3|6723.6|6720.8|6722.1|6719.3|14
1618912950000|2021-04-20 10:02:30|6722.6|6719.8|6723.6|6720.8|6723.6|6720.8|6722.6|6719.8|3
1618912960000|2021-04-20 10:02:40|6723.5|6720.7|6722.3|6719.5|6723.5|6720.7|6721.8|6719|3
1618912970000|2021-04-20 10:02:50|6722.8|6720|6722.3|6719.5|6722.8|6720|6722.3|6719.5|2
1618912980000|2021-04-20 10:03:00|6722.1|6719.3|6722.1|6719.3|6722.5|6719.7|6722.1|6719.3|3
1618912990000|2021-04-20 10:03:10|6721.4|6718.6|6721.3|6718.5|6721.4|6718.6|6721.3|6718.5|1
1618913000000|2021-04-20 10:03:20|6721.6|6718.8|6723.1|6720.3|6723.3|6720.5|6721.6|6718.8|5
1618913010000|2021-04-20 10:03:30|6723.3|6720.5|6723.3|6720.5|6723.8|6721|6723.3|6720.5|5
1618913020000|2021-04-20 10:03:40|6723.1|6720.3|6723.6|6720.8|6723.6|6720.8|6723.1|6720.3|2
1618913030000|2021-04-20 10:03:50|6723.8|6721|6723.8|6721|6723.8|6721|6723.8|6721|6
1618913040000|2021-04-20 10:04:00|6724.1|6721.3|6720.8|6718|6724.1|6721.3|6720.6|6717.8|8
1618913050000|2021-04-20 10:04:10|6720.6|6717.8|6720.8|6718|6720.8|6718|6720.6|6717.8|34
1618913060000|2021-04-20 10:04:20|6720.6|6717.8|6720.8|6718|6720.8|6718|6720.6|6717.8|1
1618913070000|2021-04-20 10:04:30|6721.1|6718.3|6721.8|6719|6722.1|6719.3|6720.6|6717.8|12
1618913090000|2021-04-20 10:04:50|6721.6|6718.8|6721.6|6718.8|6721.8|6719|6721.6|6718.8|4
1618913100000|2021-04-20 10:05:00|6721.8|6719|6721.8|6719|6721.8|6719|6721.8|6719|2
1618913110000|2021-04-20 10:05:10|6721.6|6718.8|6721.8|6719|6721.8|6719|6721.6|6718.8|1
1618913120000|2021-04-20 10:05:20|6721.6|6718.8|6720.8|6718|6721.6|6718.8|6720.3|6717.5|4
1618913130000|2021-04-20 10:05:30|6720.3|6717.5|6720.1|6717.3|6720.3|6717.5|6720.1|6717.3|17
1618913140000|2021-04-20 10:05:40|6719.8|6717|6720.6|6717.8|6721.1|6718.3|6719.6|6716.8|11
1618913150000|2021-04-20 10:05:50|6720.1|6717.3|6719.5|6716.7|6720.1|6717.3|6719.5|6716.7|26
1618913160000|2021-04-20 10:06:00|6718.8|6716|6719.9|6717.1|6721|6718.2|6716.1|6713.3|705
1618913170000|2021-04-20 10:06:10|6719.4|6716.6|6720.5|6717.7|6720.5|6717.7|6719.4|6716.6|3
1618913180000|2021-04-20 10:06:20|6720.4|6717.6|6720|6717.2|6720.5|6717.7|6720|6717.2|1
1618913190000|2021-04-20 10:06:30|6720.4|6717.6|6721.4|6718.6|6721.4|6718.6|6720.4|6717.6|1
1618913200000|2021-04-20 10:06:40|6721|6718.2|6720.9|6718.1|6721|6718.2|6720.9|6718.1|2
1618913210000|2021-04-20 10:06:50|6721|6718.2|6720.9|6718.1|6721|6718.2|6720|6717.2|2
1618913220000|2021-04-20 10:07:00|6721|6718.2|6718.3|6715.5|6721|6718.2|6718.3|6715.5|120
1618913230000|2021-04-20 10:07:10|6717.8|6715|6719.8|6717|6719.8|6717|6717.8|6715|35
1618913240000|2021-04-20 10:07:20|6719.6|6716.8|6719.6|6716.8|6719.8|6717|6719.3|6716.5|5
1618913250000|2021-04-20 10:07:30|6719.3|6716.5|6718.9|6716.1|6719.3|6716.5|6718.9|6716.1|0
1618913260000|2021-04-20 10:07:40|6719.6|6716.8|6720.3|6717.5|6720.3|6717.5|6719.6|6716.8|8
1618913270000|2021-04-20 10:07:50|6719.8|6717|6719.3|6716.5|6719.9|6717.1|6719.3|6716.5|2
1618913280000|2021-04-20 10:08:00|6719.4|6716.6|6718.8|6716|6719.8|6717|6718.8|6716|1
1618913290000|2021-04-20 10:08:10|6718.9|6716.1|6719.3|6716.5|6720.3|6717.5|6718.4|6715.6|22
1618913300000|2021-04-20 10:08:20|6719.1|6716.3|6719.3|6716.5|6719.3|6716.5|6719.1|6716.3|1
1618913310000|2021-04-20 10:08:30|6719.1|6716.3|6720.8|6718|6720.8|6718|6719.1|6716.3|6
1618913320000|2021-04-20 10:08:40|6721.1|6718.3|6720.1|6717.3|6721.4|6718.6|6720.1|6717.3|3
1618913330000|2021-04-20 10:08:50|6719.8|6717|6719.8|6717|6719.8|6717|6719.8|6717|50
1618913340000|2021-04-20 10:09:00|6719.6|6716.8|6719.3|6716.5|6719.6|6716.8|6719.1|6716.3|14
1618913350000|2021-04-20 10:09:10|6719.4|6716.6|6720.3|6717.5|6720.3|6717.5|6719.4|6716.6|24
1618913360000|2021-04-20 10:09:20|6719.8|6717|6720.3|6717.5|6720.3|6717.5|6719.8|6717|0
1618913370000|2021-04-20 10:09:30|6720.4|6717.6|6720.4|6717.6|6720.8|6718|6720.3|6717.5|2
1618913380000|2021-04-20 10:09:40|6720.3|6717.5|6721.8|6719|6721.8|6719|6720.1|6717.3|4
1618913390000|2021-04-20 10:09:50|6721.6|6718.8|6721.6|6718.8|6721.8|6719|6721.4|6718.6|0
1618913400000|2021-04-20 10:10:00|6721.3|6718.5|6721.3|6718.5|6721.9|6719.1|6721.1|6718.3|42
1618913410000|2021-04-20 10:10:10|6722.3|6719.5|6723.6|6720.8|6723.8|6721|6722.1|6719.3|37
1618913420000|2021-04-20 10:10:20|6724.3|6721.5|6727.9|6725.1|6729.8|6727|6724.1|6721.3|179
1618913430000|2021-04-20 10:10:30|6727.4|6724.6|6725.9|6723.1|6727.4|6724.6|6725.3|6722.5|11
1618913440000|2021-04-20 10:10:40|6725.8|6723|6725.8|6723|6725.8|6723|6725.1|6722.3|33
1618913450000|2021-04-20 10:10:50|6726.4|6723.6|6726.8|6724|6727|6724.2|6726.4|6723.6|220
1618913460000|2021-04-20 10:11:00|6726.3|6723.5|6725.9|6723.1|6726.3|6723.5|6725.8|6723|4
1618913470000|2021-04-20 10:11:10|6725.8|6723|6727.5|6724.7|6727.9|6725.1|6725.8|6723|258
1618913480000|2021-04-20 10:11:20|6725.9|6723.1|6726.9|6724.1|6726.9|6724.1|6725.9|6723.1|4
1618913490000|2021-04-20 10:11:30|6726.8|6724|6726.9|6724.1|6727.4|6724.6|6726.4|6723.6|36
1618913500000|2021-04-20 10:11:40|6727.4|6724.6|6727.4|6724.6|6727.4|6724.6|6727.4|6724.6|94
1618913510000|2021-04-20 10:11:50|6727|6724.2|6727|6724.2|6727.4|6724.6|6726.5|6723.7|19
1618913520000|2021-04-20 10:12:00|6727.4|6724.6|6727.4|6724.6|6727.4|6724.6|6727|6724.2|2
1618913530000|2021-04-20 10:12:10|6726.7|6723.9|6726.4|6723.6|6727|6724.2|6726.4|6723.6|2
1618913540000|2021-04-20 10:12:20|6726.5|6723.7|6726|6723.2|6727|6724.2|6726|6723.2|9
1618913550000|2021-04-20 10:12:30|6726.2|6723.4|6727.2|6724.4|6728.4|6725.6|6726|6723.2|74
1618913560000|2021-04-20 10:12:40|6727|6724.2|6727|6724.2|6727.2|6724.4|6726.9|6724.1|2
1618913570000|2021-04-20 10:12:50|6727.4|6724.6|6726|6723.2|6727.4|6724.6|6725.8|6723|16
1618913580000|2021-04-20 10:13:00|6726.4|6723.6|6726.4|6723.6|6727|6724.2|6725.4|6722.6|27
1618913590000|2021-04-20 10:13:10|6726.9|6724.1|6727|6724.2|6727|6724.2|6726.9|6724.1|1
1618913600000|2021-04-20 10:13:20|6727.4|6724.6|6727.7|6724.9|6727.9|6725.1|6727.4|6724.6|2
1618913610000|2021-04-20 10:13:30|6727|6724.2|6727.4|6724.6|6727.5|6724.7|6727|6724.2|0
1618913620000|2021-04-20 10:13:40|6727|6724.2|6726|6723.2|6727|6724.2|6726|6723.2|17
1618913630000|2021-04-20 10:13:50|6726.5|6723.7|6726.5|6723.7|6726.5|6723.7|6726.4|6723.6|0
1618913640000|2021-04-20 10:14:00|6726.4|6723.6|6725.7|6722.9|6726.4|6723.6|6725.7|6722.9|3
1618913650000|2021-04-20 10:14:10|6726|6723.2|6728.5|6725.7|6728.7|6725.9|6726|6723.2|191
1618913660000|2021-04-20 10:14:20|6728.7|6725.9|6729.2|6726.4|6729.2|6726.4|6728.4|6725.6|4
1618913670000|2021-04-20 10:14:30|6729.7|6726.9|6729.5|6726.7|6729.7|6726.9|6728.7|6725.9|47
1618913680000|2021-04-20 10:14:40|6729.4|6726.6|6729.5|6726.7|6729.7|6726.9|6729|6726.2|0
1618913690000|2021-04-20 10:14:50|6729.4|6726.6|6729.7|6726.9|6729.7|6726.9|6729|6726.2|13
1618913700000|2021-04-20 10:15:00|6730|6727.2|6729|6726.2|6730|6727.2|6729|6726.2|2
1618913710000|2021-04-20 10:15:10|6728.5|6725.7|6728.7|6725.9|6728.7|6725.9|6728.4|6725.6|4
1618913720000|2021-04-20 10:15:20|6729|6726.2|6729|6726.2|6729|6726.2|6729|6726.2|1
1618913730000|2021-04-20 10:15:30|6728.5|6725.7|6728.5|6725.7|6728.5|6725.7|6728.5|6725.7|3
1618913740000|2021-04-20 10:15:40|6729|6726.2|6729|6726.2|6729|6726.2|6729|6726.2|0
1618913750000|2021-04-20 10:15:50|6728.7|6725.9|6729|6726.2|6729|6726.2|6728.5|6725.7|2
1618913760000|2021-04-20 10:16:00|6728.5|6725.7|6728.4|6725.6|6728.5|6725.7|6728.4|6725.6|1
1618913770000|2021-04-20 10:16:10|6728.7|6725.9|6728.7|6725.9|6728.7|6725.9|6728.7|6725.9|4
1618913780000|2021-04-20 10:16:20|6729|6726.2|6729|6726.2|6729|6726.2|6729|6726.2|2
1618913790000|2021-04-20 10:16:30|6729.4|6726.6|6732|6729.2|6732|6729.2|6729.4|6726.6|36
1618913800000|2021-04-20 10:16:40|6731.7|6728.9|6731.4|6728.6|6732|6729.2|6731.4|6728.6|26
1618913810000|2021-04-20 10:16:50|6731.2|6728.4|6731|6728.2|6731.2|6728.4|6730.9|6728.1|0
1618913820000|2021-04-20 10:17:00|6730.9|6728.1|6729.9|6727.1|6730.9|6728.1|6729.4|6726.6|5
1618913830000|2021-04-20 10:17:10|6730|6727.2|6729.9|6727.1|6730.5|6727.7|6729.9|6727.1|5
1618913840000|2021-04-20 10:17:20|6730.9|6728.1|6731|6728.2|6731|6728.2|6730.5|6727.7|55
1618913850000|2021-04-20 10:17:30|6730.7|6727.9|6729.7|6726.9|6730.7|6727.9|6729.7|6726.9|13
1618913860000|2021-04-20 10:17:40|6730|6727.2|6730|6727.2|6730|6727.2|6729.4|6726.6|15
1618913870000|2021-04-20 10:17:50|6729.9|6727.1|6729.9|6727.1|6730|6727.2|6729.4|6726.6|11
1618913880000|2021-04-20 10:18:00|6730|6727.2|6731.4|6728.6|6732|6729.2|6730|6727.2|51
1618913890000|2021-04-20 10:18:10|6731.9|6729.1|6730.5|6727.7|6731.9|6729.1|6730.4|6727.6|1
1618913900000|2021-04-20 10:18:20|6730.4|6727.6|6729.4|6726.6|6730.5|6727.7|6729.4|6726.6|2
1618913910000|2021-04-20 10:18:30|6728.4|6725.6|6729|6726.2|6729|6726.2|6728.4|6725.6|3
1618913920000|2021-04-20 10:18:40|6729.5|6726.7|6729.9|6727.1|6729.9|6727.1|6729.5|6726.7|3
1618913940000|2021-04-20 10:19:00|6729.5|6726.7|6729.4|6726.6|6730|6727.2|6729|6726.2|5
1618913950000|2021-04-20 10:19:10|6728.4|6725.6|6728.4|6725.6|6729|6726.2|6728.4|6725.6|13
1618913960000|2021-04-20 10:19:20|6728.9|6726.1|6728.9|6726.1|6729|6726.2|6728.9|6726.1|1
1618913970000|2021-04-20 10:19:30|6728.5|6725.7|6727.9|6725.1|6728.9|6726.1|6727|6724.2|61
1618913980000|2021-04-20 10:19:40|6727|6724.2|6727.4|6724.6|6727.5|6724.7|6727|6724.2|0
1618913990000|2021-04-20 10:19:50|6727|6724.2|6726.9|6724.1|6727|6724.2|6726.4|6723.6|8
1618914000000|2021-04-20 10:20:00|6726.5|6723.7|6727|6724.2|6727|6724.2|6725.4|6722.6|62
1618914020000|2021-04-20 10:20:20|6727.7|6724.9|6726|6723.2|6727.9|6725.1|6726|6723.2|4
1618914030000|2021-04-20 10:20:30|6725.5|6722.7|6725|6722.2|6725.5|6722.7|6725|6722.2|2
1618914040000|2021-04-20 10:20:40|6725.4|6722.6|6726.5|6723.7|6726.5|6723.7|6725.4|6722.6|42
1618914050000|2021-04-20 10:20:50|6726.9|6724.1|6726|6723.2|6726.9|6724.1|6726|6723.2|33
1618914060000|2021-04-20 10:21:00|6725.7|6722.9|6726|6723.2|6726.5|6723.7|6725.4|6722.6|57
1618914070000|2021-04-20 10:21:10|6726.7|6723.9|6727|6724.2|6727|6724.2|6726.7|6723.9|21
1618914080000|2021-04-20 10:21:20|6726.9|6724.1|6726.5|6723.7|6726.9|6724.1|6726|6723.2|19
1618914090000|2021-04-20 10:21:30|6726.7|6723.9|6727.9|6725.1|6728.4|6725.6|6726.7|6723.9|2
1618914100000|2021-04-20 10:21:40|6728|6725.2|6727.9|6725.1|6729|6726.2|6727.9|6725.1|3
1618914110000|2021-04-20 10:21:50|6728|6725.2|6729.9|6727.1|6730|6727.2|6728|6725.2|9
1618914120000|2021-04-20 10:22:00|6730|6727.2|6729.9|6727.1|6730.5|6727.7|6729.9|6727.1|4
1618914130000|2021-04-20 10:22:10|6730|6727.2|6729.9|6727.1|6730|6727.2|6729.9|6727.1|2
1618914140000|2021-04-20 10:22:20|6730|6727.2|6730|6727.2|6730|6727.2|6730|6727.2|0
1618914150000|2021-04-20 10:22:30|6729.9|6727.1|6729.9|6727.1|6730|6727.2|6729.9|6727.1|12
1618914160000|2021-04-20 10:22:40|6730|6727.2|6729.4|6726.6|6730|6727.2|6729.4|6726.6|2
1618914170000|2021-04-20 10:22:50|6728.7|6725.9|6726|6723.2|6728.7|6725.9|6724.9|6722.1|63
1618914180000|2021-04-20 10:23:00|6725.7|6722.9|6725.5|6722.7|6725.7|6722.9|6725.5|6722.7|1
1618914190000|2021-04-20 10:23:10|6725|6722.2|6724|6721.2|6725|6722.2|6724|6721.2|2
1618914200000|2021-04-20 10:23:20|6724.4|6721.6|6724.4|6721.6|6725.4|6722.6|6724.4|6721.6|5
1618914210000|2021-04-20 10:23:30|6724.2|6721.4|6724|6721.2|6724.2|6721.4|6723.9|6721.1|0
1618914220000|2021-04-20 10:23:40|6723.9|6721.1|6724.9|6722.1|6725|6722.2|6723.9|6721.1|62
1618914230000|2021-04-20 10:23:50|6725|6722.2|6725.9|6723.1|6727|6724.2|6725|6722.2|37
1618914240000|2021-04-20 10:24:00|6725.4|6722.6|6720.4|6717.6|6725.9|6723.1|6720.4|6717.6|194
1618914250000|2021-04-20 10:24:10|6720.5|6717.7|6725.2|6722.4|6725.2|6722.4|6720.5|6717.7|148
1618914260000|2021-04-20 10:24:20|6724.7|6721.9|6723.7|6720.9|6724.9|6722.1|6723.7|6720.9|11
1618914270000|2021-04-20 10:24:30|6724.6|6721.8|6722.7|6719.9|6724.6|6721.8|6722.7|6719.9|7
1618914280000|2021-04-20 10:24:40|6723.4|6720.6|6724.6|6721.8|6724.6|6721.8|6723.4|6720.6|2
1618914290000|2021-04-20 10:24:50|6724.7|6721.9|6724.9|6722.1|6724.9|6722.1|6724.7|6721.9|2
1618914300000|2021-04-20 10:25:00|6725.7|6722.9|6726.2|6723.4|6726.2|6723.4|6725.6|6722.8|4
1618914310000|2021-04-20 10:25:10|6726.1|6723.3|6725.9|6723.1|6726.1|6723.3|6725.6|6722.8|2
1618914320000|2021-04-20 10:25:20|6726.7|6723.9|6728.6|6725.8|6728.6|6725.8|6726.7|6723.9|4
1618914330000|2021-04-20 10:25:30|6728.1|6725.3|6729|6726.2|6730.1|6727.3|6728.1|6725.3|369
1618914340000|2021-04-20 10:25:40|6728.9|6726.1|6727.9|6725.1|6728.9|6726.1|6727.9|6725.1|3
1618914350000|2021-04-20 10:25:50|6727.4|6724.6|6727.9|6725.1|6727.9|6725.1|6727.4|6724.6|20
1618914360000|2021-04-20 10:26:00|6727.7|6724.9|6727.4|6724.6|6728|6725.2|6725.4|6722.6|39
1618914370000|2021-04-20 10:26:10|6727.5|6724.7|6725.9|6723.1|6727.9|6725.1|6725.7|6722.9|0
1618914380000|2021-04-20 10:26:20|||||||||10
1618914390000|2021-04-20 10:26:30|6726|6723.2|6726|6723.2|6726|6723.2|6726|6723.2|0
1618914400000|2021-04-20 10:26:40|6726.4|6723.6|6726.5|6723.7|6726.5|6723.7|6726.4|6723.6|1
1618914410000|2021-04-20 10:26:50|6726.4|6723.6|6726|6723.2|6726.4|6723.6|6725.9|6723.1|3
1618914420000|2021-04-20 10:27:00|6726.4|6723.6|6724.9|6722.1|6726.4|6723.6|6724.9|6722.1|12
1618914430000|2021-04-20 10:27:10|6725|6722.2|6725|6722.2|6725.4|6722.6|6725|6722.2|1
1618914450000|2021-04-20 10:27:30|6725.4|6722.6|6725.4|6722.6|6725.4|6722.6|6725.4|6722.6|0
1618914460000|2021-04-20 10:27:40|6725.9|6723.1|6726.9|6724.1|6727|6724.2|6725.9|6723.1|12
1618914470000|2021-04-20 10:27:50|6727|6724.2|6727.9|6725.1|6727.9|6725.1|6727|6724.2|0
1618914480000|2021-04-20 10:28:00|6727.4|6724.6|6726.5|6723.7|6727.4|6724.6|6725.9|6723.1|3
1618914490000|2021-04-20 10:28:10|6726.4|6723.6|6726.4|6723.6|6726.9|6724.1|6726.4|6723.6|0
1618914500000|2021-04-20 10:28:20|6726.9|6724.1|6726.4|6723.6|6727|6724.2|6725.9|6723.1|0
1618914510000|2021-04-20 10:28:30|6726.9|6724.1|6727.4|6724.6|6727.4|6724.6|6726.9|6724.1|0
1618914520000|2021-04-20 10:28:40|6727|6724.2|6727.9|6725.1|6727.9|6725.1|6727|6724.2|2
1618914540000|2021-04-20 10:29:00|6727.4|6724.6|6726.9|6724.1|6727.4|6724.6|6725.9|6723.1|20
1618914550000|2021-04-20 10:29:10|6726.7|6723.9|6726.9|6724.1|6726.9|6724.1|6726|6723.2|0
1618914560000|2021-04-20 10:29:20|6726.4|6723.6|6726.4|6723.6|6726.4|6723.6|6725.9|6723.1|1
1618914570000|2021-04-20 10:29:30|6726.5|6723.7|6726.9|6724.1|6727.4|6724.6|6726.5|6723.7|3
1618914580000|2021-04-20 10:29:40|6727|6724.2|6727.4|6724.6|6727.9|6725.1|6727|6724.2|0
1618914590000|2021-04-20 10:29:50|6727|6724.2|6727.4|6724.6|6727.9|6725.1|6727|6724.2|16
1618914600000|2021-04-20 10:30:00|6727|6724.2|6726.9|6724.1|6727|6724.2|6726.9|6724.1|3
1618914610000|2021-04-20 10:30:10|6727|6724.2|6727|6724.2|6727.4|6724.6|6727|6724.2|2
1618914620000|2021-04-20 10:30:20|6727.4|6724.6|6730.9|6728.1|6731.4|6728.6|6727.4|6724.6|16
1618914640000|2021-04-20 10:30:40|6730.5|6727.7|6729.9|6727.1|6730.5|6727.7|6729.7|6726.9|7
1618914650000|2021-04-20 10:30:50|6730.3|6727.5|6730|6727.2|6730.5|6727.7|6729.9|6727.1|31
1618914660000|2021-04-20 10:31:00|6730.5|6727.7|6730|6727.2|6730.5|6727.7|6729.9|6727.1|2
1618914670000|2021-04-20 10:31:10|6729.4|6726.6|6727|6724.2|6729.5|6726.7|6727|6724.2|16
1618914680000|2021-04-20 10:31:20|6727.1|6724.3|6727|6724.2|6727.1|6724.3|6726|6723.2|2
1618914690000|2021-04-20 10:31:30|6726.9|6724.1|6727.1|6724.3|6727.5|6724.7|6726.4|6723.6|3
1618914700000|2021-04-20 10:31:40|6727|6724.2|6727.5|6724.7|6727.5|6724.7|6727|6724.2|4
1618914710000|2021-04-20 10:31:50|6727.4|6724.6|6727.1|6724.3|6727.4|6724.6|6727|6724.2|0
1618914720000|2021-04-20 10:32:00|6727|6724.2|6728|6725.2|6728|6725.2|6727|6724.2|2
1618914730000|2021-04-20 10:32:10|6727.5|6724.7|6728|6725.2|6728|6725.2|6727.5|6724.7|0
1618914740000|2021-04-20 10:32:20|6729|6726.2|6729|6726.2|6729|6726.2|6729|6726.2|6
1618914750000|2021-04-20 10:32:30|6728.5|6725.7|6728|6725.2|6728.5|6725.7|6727.5|6724.7|1
1618914760000|2021-04-20 10:32:40|6727.5|6724.7|6727.1|6724.3|6727.5|6724.7|6727.1|6724.3|2
1618914770000|2021-04-20 10:32:50|6727|6724.2|6727.5|6724.7|6728|6725.2|6727|6724.2|3
1618914780000|2021-04-20 10:33:00|6727.1|6724.3|6725.9|6723.1|6727.1|6724.3|6725|6722.2|37
1618914790000|2021-04-20 10:33:10|6725.4|6722.6|6725.5|6722.7|6725.5|6722.7|6725|6722.2|0
1618914800000|2021-04-20 10:33:20|6725.4|6722.6|6725.4|6722.6|6725.4|6722.6|6725.4|6722.6|0
1618914810000|2021-04-20 10:33:30|6725|6722.2|6725.4|6722.6|6725.4|6722.6|6725|6722.2|1
1618914820000|2021-04-20 10:33:40|6724.6|6721.8|6723.5|6720.7|6724.6|6721.8|6722|6719.2|22
1618914830000|2021-04-20 10:33:50|6723|6720.2|6723.5|6720.7|6723.6|6720.8|6723|6720.2|2
1618914840000|2021-04-20 10:34:00|6723.6|6720.8|6723.5|6720.7|6723.6|6720.8|6723.5|6720.7|1
1618914850000|2021-04-20 10:34:10|6723.4|6720.6|6723|6720.2|6723.5|6720.7|6723|6720.2|1
1618914860000|2021-04-20 10:34:20|6723.5|6720.7|6724|6721.2|6724|6721.2|6723.5|6720.7|0
1618914870000|2021-04-20 10:34:30|6723.6|6720.8|6723|6720.2|6723.6|6720.8|6723|6720.2|1
1618914880000|2021-04-20 10:34:40|6723.4|6720.6|6724|6721.2|6724|6721.2|6723.4|6720.6|8
1618914890000|2021-04-20 10:34:50|6723.5|6720.7|6724|6721.2|6724|6721.2|6723.4|6720.6|10
1618914900000|2021-04-20 10:35:00|6724.9|6722.1|6724.9|6722.1|6724.9|6722.1|6724.9|6722.1|6
1618914910000|2021-04-20 10:35:10|6724.4|6721.6|6724.4|6721.6|6724.4|6721.6|6724.4|6721.6|0
1618914920000|2021-04-20 10:35:20|6724.6|6721.8|6725|6722.2|6725|6722.2|6724.5|6721.7|5
1618914930000|2021-04-20 10:35:30|6724.9|6722.1|6725.4|6722.6|6725.4|6722.6|6724.9|6722.1|1
1618914940000|2021-04-20 10:35:40|6724.6|6721.8|6723.4|6720.6|6724.9|6722.1|6720.4|6717.6|530
1618914950000|2021-04-20 10:35:50|6723.7|6720.9|6723.9|6721.1|6723.9|6721.1|6723.7|6720.9|5
1618914960000|2021-04-20 10:36:00|6724.2|6721.4|6724.2|6721.4|6724.2|6721.4|6724.2|6721.4|0
1618914970000|2021-04-20 10:36:10|6724.4|6721.6|6726.4|6723.6|6726.4|6723.6|6724.4|6721.6|7
1618914980000|2021-04-20 10:36:20|6726.7|6723.9|6726.7|6723.9|6726.7|6723.9|6726.7|6723.9|1
1618914990000|2021-04-20 10:36:30|6726.6|6723.8|6726.6|6723.8|6726.6|6723.8|6726.6|6723.8|10
1618915000000|2021-04-20 10:36:40|6726.2|6723.4|6726.7|6723.9|6726.7|6723.9|6725.7|6722.9|9
1618915010000|2021-04-20 10:36:50|6726.6|6723.8|6725.9|6723.1|6726.7|6723.9|6725.7|6722.9|15
1618915020000|2021-04-20 10:37:00|6726.2|6723.4|6726.7|6723.9|6726.7|6723.9|6725.7|6722.9|5
1618915030000|2021-04-20 10:37:10|6726.6|6723.8|6726.6|6723.8|6726.6|6723.8|6726.6|6723.8|5
1618915040000|2021-04-20 10:37:20|||||||||1
1618915060000|2021-04-20 10:37:40|6726.1|6723.3|6725.7|6722.9|6726.1|6723.3|6725.1|6722.3|6
1618915070000|2021-04-20 10:37:50|6726.2|6723.4|6726.9|6724.1|6727.4|6724.6|6726.2|6723.4|20
1618915080000|2021-04-20 10:38:00|6726.7|6723.9|6726.7|6723.9|6726.7|6723.9|6726.7|6723.9|0
1618915090000|2021-04-20 10:38:10|6725.9|6723.1|6727.4|6724.6|6727.4|6724.6|6725.7|6722.9|13
1618915100000|2021-04-20 10:38:20|6727.1|6724.3|6726.7|6723.9|6727.1|6724.3|6726.7|6723.9|10
1618915120000|2021-04-20 10:38:40|6726.9|6724.1|6727.1|6724.3|6727.4|6724.6|6726.9|6724.1|3
1618915140000|2021-04-20 10:39:00|6726.7|6723.9|6726.7|6723.9|6726.7|6723.9|6726.7|6723.9|3
1618915150000|2021-04-20 10:39:10|6726.6|6723.8|6725.4|6722.6|6726.6|6723.8|6725.2|6722.4|7
1618915160000|2021-04-20 10:39:20|6725.7|6722.9|6725.7|6722.9|6725.7|6722.9|6725.7|6722.9|1
1618915180000|2021-04-20 10:39:40|||||||||1
1618915190000|2021-04-20 10:39:50|6725.9|6723.1|6726.2|6723.4|6726.6|6723.8|6725.9|6723.1|2
1618915200000|2021-04-20 10:40:00|6725.7|6722.9|6725.9|6723.1|6725.9|6723.1|6725.7|6722.9|0
1618915210000|2021-04-20 10:40:10|6725.7|6722.9|6725.9|6723.1|6725.9|6723.1|6725.7|6722.9|0
1618915220000|2021-04-20 10:40:20|6725.7|6722.9|6725.9|6723.1|6725.9|6723.1|6725.7|6722.9|0
1618915230000|2021-04-20 10:40:30|6725.7|6722.9|6725.7|6722.9|6725.7|6722.9|6724.2|6721.4|55
1618915240000|2021-04-20 10:40:40|6725.9|6723.1|6726.4|6723.6|6726.4|6723.6|6725.9|6723.1|2
1618915250000|2021-04-20 10:40:50|6726.7|6723.9|6726.2|6723.4|6726.7|6723.9|6726.2|6723.4|1
1618915260000|2021-04-20 10:41:00|6726.1|6723.3|6724.9|6722.1|6726.2|6723.4|6724.9|6722.1|0
1618915270000|2021-04-20 10:41:10|6725.7|6722.9|6725.6|6722.8|6725.7|6722.9|6725.2|6722.4|0
1618915280000|2021-04-20 10:41:20|6724.7|6721.9|6724.8|6722|6724.8|6722|6724.7|6721.9|0
1618915290000|2021-04-20 10:41:30|6725.2|6722.4|6725.1|6722.3|6725.2|6722.4|6725.1|6722.3|0
1618915300000|2021-04-20 10:41:40|6725.4|6722.6|6725.1|6722.3|6725.6|6722.8|6725.1|6722.3|1
1618915310000|2021-04-20 10:41:50|6725.2|6722.4|6724.3|6721.5|6725.7|6722.9|6724.3|6721.5|156
1618915320000|2021-04-20 10:42:00|6724.2|6721.4|6724.2|6721.4|6724.2|6721.4|6724.1|6721.3|6
1618915330000|2021-04-20 10:42:10|6723.3|6720.5|6723.7|6720.9|6723.7|6720.9|6722.3|6719.5|18
1618915350000|2021-04-20 10:42:30|6723.6|6720.8|6719.2|6716.4|6723.6|6720.8|6718.2|6715.4|96
1618915360000|2021-04-20 10:42:40|6719.3|6716.5|6720.7|6717.9|6720.7|6717.9|6719.3|6716.5|12
1618915370000|2021-04-20 10:42:50|6721.1|6718.3|6719.2|6716.4|6721.2|6718.4|6718.7|6715.9|43
1618915380000|2021-04-20 10:43:00|6719.1|6716.3|6717.8|6715|6719.1|6716.3|6716.7|6713.9|36
1618915390000|2021-04-20 10:43:10|6717.7|6714.9|6717.6|6714.8|6717.8|6715|6717.2|6714.4|4
1618915400000|2021-04-20 10:43:20|6717.1|6714.3|6717.2|6714.4|6717.2|6714.4|6717.1|6714.3|1
1618915410000|2021-04-20 10:43:30|6717.1|6714.3|6717.2|6714.4|6717.2|6714.4|6717.1|6714.3|1
1618915420000|2021-04-20 10:43:40|6716.5|6713.7|6710.8|6708|6716.5|6713.7|6710.4|6707.6|1210
1618915430000|2021-04-20 10:43:50|6710.4|6707.6|6710.4|6707.6|6711.4|6708.6|6710.1|6707.3|76
1618915440000|2021-04-20 10:44:00|6710.7|6707.9|6709.6|6706.8|6710.7|6707.9|6709.6|6706.8|94
1618915450000|2021-04-20 10:44:10|6709.4|6706.6|6706.4|6703.6|6709.4|6706.6|6704.9|6702.1|134
1618915460000|2021-04-20 10:44:20|6706.8|6704|6705.9|6703.1|6706.9|6704.1|6704.8|6702|43
1618915470000|2021-04-20 10:44:30|6706.4|6703.6|6706.4|6703.6|6706.9|6704.1|6705.4|6702.6|28
1618915480000|2021-04-20 10:44:40|6706.8|6704|6708.3|6705.5|6708.4|6705.6|6706.8|6704|39
1618915490000|2021-04-20 10:44:50|6707.4|6704.6|6708.4|6705.6|6708.4|6705.6|6707.4|6704.6|9
1618915500000|2021-04-20 10:45:00|6708.1|6705.3|6705.4|6702.6|6708.1|6705.3|6704.8|6702|61
1618915510000|2021-04-20 10:45:10|6705.9|6703.1|6705.4|6702.6|6705.9|6703.1|6705.3|6702.5|59
1618915520000|2021-04-20 10:45:20|6705.3|6702.5|6706.4|6703.6|6706.4|6703.6|6705.3|6702.5|45
1618915530000|2021-04-20 10:45:30|6706.6|6703.8|6706.3|6703.5|6707.4|6704.6|6705.9|6703.1|24
1618915540000|2021-04-20 10:45:40|6706.4|6703.6|6707.3|6704.5|6707.3|6704.5|6706.4|6703.6|8
1618915550000|2021-04-20 10:45:50|6706.9|6704.1|6707.4|6704.6|6707.4|6704.6|6706.9|6704.1|3
1618915560000|2021-04-20 10:46:00|6707.1|6704.3|6704.9|6702.1|6707.1|6704.3|6704.8|6702|11
1618915570000|2021-04-20 10:46:10|6705.4|6702.6|6705.4|6702.6|6705.4|6702.6|6705.3|6702.5|2
1618915580000|2021-04-20 10:46:20|6705.3|6702.5|6706.3|6703.5|6706.4|6703.6|6704.8|6702|13
1618915590000|2021-04-20 10:46:30|6705.8|6703|6705.4|6702.6|6705.8|6703|6705.4|6702.6|2
1618915600000|2021-04-20 10:46:40|6705.8|6703|6706.4|6703.6|6706.4|6703.6|6705.8|6703|7
1618915610000|2021-04-20 10:46:50|||||||||9
1618915620000|2021-04-20 10:47:00|6706.3|6703.5|6706.4|6703.6|6706.4|6703.6|6705.8|6703|13
1618915630000|2021-04-20 10:47:10|6706.8|6704|6707.1|6704.3|6707.8|6705|6706.8|6704|8
1618915640000|2021-04-20 10:47:20|6706.8|6704|6706.4|6703.6|6706.8|6704|6705.8|6703|8
1618915650000|2021-04-20 10:47:30|6705.7|6702.9|6701.1|6698.3|6705.8|6703|6701.1|6698.3|311
1618915660000|2021-04-20 10:47:40|6701.4|6698.6|6701.8|6699|6701.8|6699|6700.8|6698|42
1618915670000|2021-04-20 10:47:50|6701.4|6698.6|6701.4|6698.6|6701.4|6698.6|6700.8|6698|105
1618915680000|2021-04-20 10:48:00|6701.1|6698.3|6701.4|6698.6|6701.4|6698.6|6701.1|6698.3|14
1618915690000|2021-04-20 10:48:10|6700.8|6698|6701.8|6699|6701.8|6699|6700.4|6697.6|671
1618915700000|2021-04-20 10:48:20|6701.4|6698.6|6701.8|6699|6701.8|6699|6701.4|6698.6|30
1618915710000|2021-04-20 10:48:30|6702.8|6700|6701.8|6699|6702.8|6700|6701.8|6699|44
1618915720000|2021-04-20 10:48:40|6702.1|6699.3|6702.4|6699.6|6702.8|6700|6701.3|6698.5|57
1618915730000|2021-04-20 10:48:50|6702.3|6699.5|6702.4|6699.6|6702.8|6700|6702.3|6699.5|14
1618915740000|2021-04-20 10:49:00|6702.3|6699.5|6701.3|6698.5|6702.4|6699.6|6700.4|6697.6|56
1618915750000|2021-04-20 10:49:10|6700.9|6698.1|6700.4|6697.6|6700.9|6698.1|6700.1|6697.3|57
1618915760000|2021-04-20 10:49:20|6700.8|6698|6701.3|6698.5|6701.4|6698.6|6700.4|6697.6|44
1618915770000|2021-04-20 10:49:30|6701.1|6698.3|6701.1|6698.3|6701.4|6698.6|6700.4|6697.6|27
1618915780000|2021-04-20 10:49:40|6700.9|6698.1|6701.8|6699|6702.4|6699.6|6700.9|6698.1|35
1618915790000|2021-04-20 10:49:50|6701.4|6698.6|6700.9|6698.1|6701.4|6698.6|6700.9|6698.1|4
1618915800000|2021-04-20 10:50:00|6701.1|6698.3|6701.4|6698.6|6701.4|6698.6|6700.8|6698|7
1618915810000|2021-04-20 10:50:10|6700.9|6698.1|6702.3|6699.5|6702.4|6699.6|6700.9|6698.1|47
1618915820000|2021-04-20 10:50:20|6701.8|6699|6700.4|6697.6|6701.8|6699|6700.4|6697.6|2
1618915830000|2021-04-20 10:50:30|6700.7|6697.9|6701.3|6698.5|6701.4|6698.6|6700.7|6697.9|29
1618915840000|2021-04-20 10:50:40|6700.8|6698|6704.4|6701.6|6704.4|6701.6|6700.8|6698|42
1618915850000|2021-04-20 10:50:50|6704.3|6701.5|6703.8|6701|6704.3|6701.5|6703.8|6701|2
1618915860000|2021-04-20 10:51:00|6703.4|6700.6|6705.3|6702.5|6705.4|6702.6|6702.8|6700|16
1618915870000|2021-04-20 10:51:10|6705.1|6702.3|6704.8|6702|6705.1|6702.3|6704.8|6702|4
1618915880000|2021-04-20 10:51:20|6704.4|6701.6|6705.1|6702.3|6705.4|6702.6|6703.9|6701.1|14
1618915890000|2021-04-20 10:51:30|6705.4|6702.6|6704.9|6702.1|6705.4|6702.6|6704.9|6702.1|1
1618915900000|2021-04-20 10:51:40|6704.8|6702|6704.4|6701.6|6704.8|6702|6704.4|6701.6|2
1618915910000|2021-04-20 10:51:50|6703.7|6700.9|6702.7|6699.9|6703.7|6700.9|6701.4|6698.6|27
1618915920000|2021-04-20 10:52:00|6703.4|6700.6|6704.4|6701.6|6704.4|6701.6|6702.8|6700|14
1618915930000|2021-04-20 10:52:10|6704.3|6701.5|6704.3|6701.5|6704.4|6701.6|6703.8|6701|5
1618915940000|2021-04-20 10:52:20|6705.4|6702.6|6704.4|6701.6|6705.4|6702.6|6704.4|6701.6|25
1618915950000|2021-04-20 10:52:30|6703.9|6701.1|6704.4|6701.6|6704.4|6701.6|6703.8|6701|5
1618915960000|2021-04-20 10:52:40|6704.3|6701.5|6703.9|6701.1|6704.3|6701.5|6703.9|6701.1|3
1618915970000|2021-04-20 10:52:50|6704.4|6701.6|6704.3|6701.5|6704.5|6701.7|6703.8|6701|18
1618915980000|2021-04-20 10:53:00|6703.9|6701.1|6703.4|6700.6|6703.9|6701.1|6703.4|6700.6|15
1618915990000|2021-04-20 10:53:10|6704.1|6701.3|6700.4|6697.6|6704.3|6701.5|6700.4|6697.6|165
1618916000000|2021-04-20 10:53:20|6700.8|6698|6701.3|6698.5|6701.4|6698.6|6700.8|6698|7
1618916010000|2021-04-20 10:53:30|6700.8|6698|6700|6697.2|6701.1|6698.3|6700|6697.2|36
1618916020000|2021-04-20 10:53:40|6700.4|6697.6|6701.3|6698.5|6701.8|6699|6700.4|6697.6|10
1618916030000|2021-04-20 10:53:50|6700.9|6698.1|6702.3|6699.5|6702.3|6699.5|6700.9|6698.1|16
1618916040000|2021-04-20 10:54:00|6702.8|6700|6702.9|6700.1|6702.9|6700.1|6702.8|6700|15
1618916050000|2021-04-20 10:54:10|6703.3|6700.5|6703.3|6700.5|6703.8|6701|6703.3|6700.5|2
1618916060000|2021-04-20 10:54:20|6703.1|6700.3|6702.8|6700|6703.1|6700.3|6702.8|6700|0
1618916070000|2021-04-20 10:54:30|6702.5|6699.7|6702.3|6699.5|6702.5|6699.7|6702.3|6699.5|20
1618916080000|2021-04-20 10:54:40|6702.4|6699.6|6702.4|6699.6|6702.8|6700|6702.4|6699.6|16
1618916090000|2021-04-20 10:54:50|6702.9|6700.1|6703.3|6700.5|6703.4|6700.6|6702.4|6699.6|53
1618916100000|2021-04-20 10:55:00|6702.6|6699.8|6702.1|6699.3|6702.8|6700|6702.1|6699.3|76
1618916110000|2021-04-20 10:55:10|6702.3|6699.5|6702.1|6699.3|6702.6|6699.8|6702.1|6699.3|7
1618916120000|2021-04-20 10:55:20|6702.3|6699.5|6700.8|6698|6703.1|6700.3|6700.8|6698|62
1618916130000|2021-04-20 10:55:30|6701.1|6698.3|6696.5|6693.7|6701.1|6698.3|6695.6|6692.8|357
1618916140000|2021-04-20 10:55:40|6696.1|6693.3|6698.1|6695.3|6698.5|6695.7|6696.1|6693.3|67
1618916150000|2021-04-20 10:55:50|6698|6695.2|6696.1|6693.3|6698|6695.2|6696.1|6693.3|41
1618916160000|2021-04-20 10:56:00|6695.6|6692.8|6695.6|6692.8|6696.1|6693.3|6695.1|6692.3|31
1618916170000|2021-04-20 10:56:10|6695.8|6693|6697.8|6695|6698.6|6695.8|6695.8|6693|87
1618916180000|2021-04-20 10:56:20|6697.9|6695.1|6697.3|6694.5|6698.3|6695.5|6696.8|6694|13
1618916190000|2021-04-20 10:56:30|6697.1|6694.3|6697.3|6694.5|6697.3|6694.5|6696.8|6694|14
1618916200000|2021-04-20 10:56:40|6697.4|6694.6|6698.3|6695.5|6698.3|6695.5|6697.3|6694.5|25
1618916210000|2021-04-20 10:56:50|6697.4|6694.6|6698.8|6696|6698.8|6696|6697.4|6694.6|2
1618916220000|2021-04-20 10:57:00|6698|6695.2|6697.4|6694.6|6698.4|6695.6|6696.8|6694|13
1618916230000|2021-04-20 10:57:10|6697.3|6694.5|6695.9|6693.1|6697.4|6694.6|6695.9|6693.1|15
1618916240000|2021-04-20 10:57:20|6696.1|6693.3|6695.3|6692.5|6696.1|6693.3|6695.3|6692.5|7
1618916250000|2021-04-20 10:57:30|||||||||51
1618916260000|2021-04-20 10:57:40|6695.8|6693|6695.1|6692.3|6695.8|6693|6695.1|6692.3|1
1618916270000|2021-04-20 10:57:50|6695.8|6693|6695.6|6692.8|6696.4|6693.6|6695.6|6692.8|6
1618916280000|2021-04-20 10:58:00|6694.9|6692.1|6694.8|6692|6694.9|6692.1|6694|6691.2|153
1618916290000|2021-04-20 10:58:10|6695.3|6692.5|6695.1|6692.3|6695.3|6692.5|6695.1|6692.3|15
1618916300000|2021-04-20 10:58:20|6695.3|6692.5|6696.4|6693.6|6697|6694.2|6694.4|6691.6|106
1618916310000|2021-04-20 10:58:30|6696.5|6693.7|6695|6692.2|6697.3|6694.5|6693.4|6690.6|43
1618916320000|2021-04-20 10:58:40|6695.3|6692.5|6694.9|6692.1|6695.3|6692.5|6694.4|6691.6|5
1618916330000|2021-04-20 10:58:50|6695|6692.2|6692.9|6690.1|6696|6693.2|6692.8|6690|73
1618916340000|2021-04-20 10:59:00|6693|6690.2|6692.4|6689.6|6693|6690.2|6691.5|6688.7|20
1618916350000|2021-04-20 10:59:10|6692.3|6689.5|6692.9|6690.1|6693|6690.2|6691.5|6688.7|34
1618916360000|2021-04-20 10:59:20|6693|6690.2|6693.4|6690.6|6693.4|6690.6|6692.1|6689.3|127
1618916370000|2021-04-20 10:59:30|6694.1|6691.3|6694.1|6691.3|6694.3|6691.5|6694.1|6691.3|1
1618916380000|2021-04-20 10:59:40|6693.8|6691|6694.4|6691.6|6694.4|6691.6|6693.8|6691|6
1618916390000|2021-04-20 10:59:50|6694.8|6692|6693.1|6690.3|6694.8|6692|6693.1|6690.3|5
1618916400000|2021-04-20 11:00:00|6692.8|6690|6687.8|6685|6693.1|6690.3|6687.8|6685|89
1618916410000|2021-04-20 11:00:10|6688.3|6685.5|6685.3|6682.5|6688.3|6685.5|6684.8|6682|32
1618916420000|2021-04-20 11:00:20|6685.4|6682.6|6680.4|6677.6|6685.8|6683|6679.9|6677.1|140
1618916430000|2021-04-20 11:00:30|6680.3|6677.5|6681.4|6678.6|6681.4|6678.6|6679.9|6677.1|66
1618916440000|2021-04-20 11:00:40|6682.3|6679.5|6681.4|6678.6|6683.4|6680.6|6681.4|6678.6|82
1618916450000|2021-04-20 11:00:50|6681.3|6678.5|6683.8|6681|6683.9|6681.1|6681.3|6678.5|23
1618916460000|2021-04-20 11:01:00|6682.9|6680.1|6683.9|6681.1|6684|6681.2|6682.5|6679.7|62
1618916470000|2021-04-20 11:01:10|6683.4|6680.6|6683.4|6680.6|6683.9|6681.1|6683.4|6680.6|7
1618916480000|2021-04-20 11:01:20|6683.3|6680.5|6683.4|6680.6|6683.4|6680.6|6682.4|6679.6|10
1618916490000|2021-04-20 11:01:30|6683|6680.2|6683.4|6680.6|6683.4|6680.6|6681.8|6679|70
1618916500000|2021-04-20 11:01:40|6682.4|6679.6|6685.4|6682.6|6685.8|6683|6681.4|6678.6|267
1618916510000|2021-04-20 11:01:50|6686.8|6684|6686.9|6684.1|6687.4|6684.6|6686.8|6684|66
1618916520000|2021-04-20 11:02:00|6687.3|6684.5|6686.8|6684|6687.3|6684.5|6685.8|6683|9
1618916530000|2021-04-20 11:02:10|6687.3|6684.5|6688.3|6685.5|6688.4|6685.6|6686.8|6684|64
1618916540000|2021-04-20 11:02:20|6688.4|6685.6|6687.8|6685|6688.4|6685.6|6687.8|6685|15
1618916550000|2021-04-20 11:02:30|6687.9|6685.1|6688.4|6685.6|6688.8|6686|6687.9|6685.1|4
1618916560000|2021-04-20 11:02:40|6687.9|6685.1|6688.8|6686|6688.9|6686.1|6687.9|6685.1|16
1618916570000|2021-04-20 11:02:50|6688.4|6685.6|6691|6688.2|6691|6688.2|6688.4|6685.6|163
1618916580000|2021-04-20 11:03:00|6690|6687.2|6689|6686.2|6690|6687.2|6689|6686.2|96
1618916590000|2021-04-20 11:03:10|6688.9|6686.1|6692|6689.2|6692|6689.2|6688.5|6685.7|137
1618916600000|2021-04-20 11:03:20|6692.3|6689.5|6694|6691.2|6694.5|6691.7|6691.9|6688.6|71
1618916610000|2021-04-20 11:03:30|6694.6|6691.8|6694|6691.2|6696|6693.2|6694|6691.2|150
1618916620000|2021-04-20 11:03:40|6693.7|6690.9|6691|6688.2|6693.7|6690.9|6691|6688.2|41
1618916630000|2021-04-20 11:03:50|6691.4|6688.6|6693.4|6690.6|6694.6|6691.2|6691.4|6688.6|210
1618916640000|2021-04-20 11:04:00|6692.5|6689.7|6692.9|6690.1|6694.6|6691.2|6691.5|6688.7|152
1618916650000|2021-04-20 11:04:10|6692.5|6689.7|6690.2|6687.4|6693.4|6690.6|6690.2|6687.4|156
1618916660000|2021-04-20 11:04:20|6690|6687.2|6690.2|6687.4|6690.4|6687.6|6689.9|6687.1|11
1618916670000|2021-04-20 11:04:30|6690.4|6687.6|6691.4|6688.6|6691.4|6688.6|6689.9|6687.1|25
1618916680000|2021-04-20 11:04:40|6691.2|6688.4|6686.7|6683.9|6691.4|6688.6|6686.7|6683.9|465
1618916690000|2021-04-20 11:04:50|6687.2|6684.4|6686.6|6683.8|6687.7|6684.9|6686.1|6683.3|64
1618916700000|2021-04-20 11:05:00|6686.2|6683.4|6686.4|6683.6|6686.7|6683.9|6686.1|6683.3|20
1618916710000|2021-04-20 11:05:10|6686.7|6683.9|6686.4|6683.6|6686.7|6683.9|6686.1|6683.3|44
1618916720000|2021-04-20 11:05:20|6686.2|6683.4|6683|6680.2|6686.2|6683.4|6683|6680.2|1187
1618916730000|2021-04-20 11:05:30|6682.8|6680|6681.7|6678.9|6683.1|6680.3|6681|6678.2|226
1618916740000|2021-04-20 11:05:40|6682.1|6679.3|6683.6|6680.8|6683.6|6680.8|6681.6|6678.8|19
1618916750000|2021-04-20 11:05:50|6683.7|6680.9|6679.6|6676.8|6684.1|6681.3|6678.6|6675.8|312
1618916760000|2021-04-20 11:06:00|6679.7|6676.9|6673|6670.2|6680.1|6677.3|6673|6670.2|250
1618916770000|2021-04-20 11:06:10|6673.1|6670.3|6674|6671.2|6674.5|6671.7|6673.1|6670.3|21
1618916780000|2021-04-20 11:06:20|6673.5|6670.7|6674.5|6671.7|6674.5|6671.7|6673.5|6670.7|31
1618916790000|2021-04-20 11:06:30|6674.3|6671.5|6674.5|6671.7|6674.5|6671.7|6673|6670.2|86
1618916800000|2021-04-20 11:06:40|6674.2|6671.4|6675.2|6672.4|6676.6|6672.7|6671.5|6666.6|280
1618916810000|2021-04-20 11:06:50|6675.3|6672.5|6674.7|6671.9|6675.3|6672.5|6674.2|6671.4|12
1618916820000|2021-04-20 11:07:00|6677.5|6674.7|6678.8|6676|6679|6676.2|6677.5|6674.7|132
1618916830000|2021-04-20 11:07:10|6679.2|6676.4|6678.7|6675.9|6679.3|6676.5|6678.3|6675.5|50
1618916840000|2021-04-20 11:07:20|6677.5|6674.7|6678|6675.2|6678|6675.2|6677.3|6674.5|46
1618916850000|2021-04-20 11:07:30|6678.1|6675.3|6680|6677.2|6680.5|6677.7|6678|6675.2|35
1618916860000|2021-04-20 11:07:40|6680.1|6677.3|6683.3|6680.5|6683.5|6680.7|6680|6677.2|210
1618916870000|2021-04-20 11:07:50|6683.5|6680.7|6683.3|6680.5|6684.5|6681.7|6683|6680.2|74
1618916880000|2021-04-20 11:08:00|6682.8|6680|6680.7|6677.9|6682.8|6680|6680.3|6677.5|124
1618916890000|2021-04-20 11:08:10|6680.8|6678|6680.8|6678|6680.8|6678|6680.3|6677.5|6
1618916900000|2021-04-20 11:08:20|6680.7|6677.9|6679.8|6677|6680.7|6677.9|6678.8|6676|7
1618916910000|2021-04-20 11:08:30|6679.7|6676.9|6678.8|6676|6679.8|6677|6678.3|6675.5|9
1618916920000|2021-04-20 11:08:40|6679.3|6676.5|6682|6679.2|6682|6679.2|6679.3|6676.5|17
1618916930000|2021-04-20 11:08:50|6681.8|6679|6681.8|6679|6681.8|6679|6681.7|6678.9|1
1618916940000|2021-04-20 11:09:00|6680.8|6678|6680.7|6677.9|6681.5|6678.7|6680.7|6677.9|15
1618916950000|2021-04-20 11:09:10|6680.5|6677.7|6678|6675.2|6680.5|6677.7|6677.8|6675|32
1618916960000|2021-04-20 11:09:20|6677.5|6674.7|6677.5|6674.7|6677.5|6674.7|6677|6674.2|4
1618916970000|2021-04-20 11:09:30|6678|6675.2|6683|6680.2|6683|6680.2|6678|6675.2|141
1618916980000|2021-04-20 11:09:40|6683.2|6680.4|6682|6679.2|6683.2|6680.4|6682|6679.2|9
1618916990000|2021-04-20 11:09:50|6683.5|6680.7|6683.5|6680.7|6683.5|6680.7|6683.5|6680.7|56
1618917000000|2021-04-20 11:10:00|6683.2|6680.4|6679|6676.2|6683.2|6680.4|6678.8|6676|66
1618917010000|2021-04-20 11:10:10|6678.8|6676|6679.7|6676.9|6679.7|6676.9|6677.8|6675|14
1618917020000|2021-04-20 11:10:20|6679.8|6677|6677.2|6674.4|6680.5|6677.7|6676.8|6674|107
1618917030000|2021-04-20 11:10:30|6676.8|6674|6676.3|6673.5|6676.8|6674|6675.8|6673|14
1618917040000|2021-04-20 11:10:40|6675.6|6672.8|6676.8|6674|6676.8|6674|6674.7|6671.9|78
1618917050000|2021-04-20 11:10:50|6677.3|6674.5|6678|6675.2|6678.3|6675.5|6676.8|6674|7
1618917060000|2021-04-20 11:11:00|6678.3|6675.5|6676.3|6673.5|6678.3|6675.5|6675|6672.2|11
1618917070000|2021-04-20 11:11:10|6676.8|6674|6675.3|6672.5|6676.8|6674|6674.8|6672|8
1618917080000|2021-04-20 11:11:20|6674.8|6672|6674.2|6671.4|6674.8|6672|6674.2|6671.4|2
1618917090000|2021-04-20 11:11:30|6673.8|6671|6673.8|6671|6673.8|6671|6673.7|6670.9|29
1618917100000|2021-04-20 11:11:40|6673.7|6670.9|6673.7|6670.9|6673.8|6671|6673.7|6670.9|20
1618917110000|2021-04-20 11:11:50|6674.2|6671.4|6674.8|6672|6675.2|6672.4|6674.2|6671.4|325
1618917120000|2021-04-20 11:12:00|6675.1|6672.3|6673.7|6670.9|6676.2|6673.4|6673.7|6670.9|117
1618917130000|2021-04-20 11:12:10|6675.4|6671.4|6673.7|6670.9|6675.4|6672|6673.2|6670.4|58
1618917140000|2021-04-20 11:12:20|6673.8|6671|6674.3|6671.5|6674.3|6671.5|6673.8|6671|10
1618917150000|2021-04-20 11:12:30|6674.2|6671.4|6672.3|6669.5|6674.2|6671.4|6672.3|6669.5|9
1618917160000|2021-04-20 11:12:40|6671.8|6669|6672.7|6669.9|6672.8|6670|6671.8|6669|65
1618917170000|2021-04-20 11:12:50|6672.8|6670|6674.7|6671.9|6674.8|6672|6672.8|6670|20
1618917180000|2021-04-20 11:13:00|6674.3|6671.5|6673.3|6670.5|6674.3|6671.5|6673.3|6670.5|7
1618917190000|2021-04-20 11:13:10|6672.8|6670|6673.5|6670.7|6673.5|6670.7|6672.8|6670|3
1618917200000|2021-04-20 11:13:20|6673.3|6670.5|6674|6671.2|6674|6671.2|6673|6670.2|15
1618917210000|2021-04-20 11:13:30|6674.3|6671.5|6675.8|6673|6676.8|6674|6674.3|6671.5|50
1618917220000|2021-04-20 11:13:40|6676.5|6673.7|6677.2|6674.4|6677.2|6674.4|6676.5|6673.7|4
1618917240000|2021-04-20 11:14:00|6676.8|6674|6675.3|6672.5|6676.8|6674|6675.2|6672.4|18
1618917250000|2021-04-20 11:14:10|6675.5|6672.7|6675.8|6673|6675.8|6673|6675.3|6672.5|3
1618917260000|2021-04-20 11:14:20|6675.7|6672.9|6674.2|6671.4|6675.7|6672.9|6674.2|6671.4|4
1618917270000|2021-04-20 11:14:30|6674.3|6671.5|6676.7|6673.9|6676.8|6674|6674.3|6671.5|53
1618917280000|2021-04-20 11:14:40|6676.8|6674|6677.7|6674.9|6677.8|6675|6676.8|6674|36
1618917290000|2021-04-20 11:14:50|6677.8|6675|6677.8|6675|6677.8|6675|6677.7|6674.9|4
1618917300000|2021-04-20 11:15:00|6677.1|6674.3|6675.8|6673|6677.1|6674.3|6675.8|6673|23
1618917310000|2021-04-20 11:15:10|6676.2|6673.4|6676.7|6673.9|6676.8|6674|6676.2|6673.4|18
1618917320000|2021-04-20 11:15:20|6675.9|6673.1|6676.3|6673.5|6676.3|6673.5|6675.8|6673|124
1618917330000|2021-04-20 11:15:30|6676.7|6673.9|6677.8|6675|6677.8|6675|6676.7|6673.9|112
1618917340000|2021-04-20 11:15:40|6678.2|6675.4|6678.2|6675.4|6678.8|6676|6677.8|6675|101
1618917350000|2021-04-20 11:15:50|6677.8|6675|6678.7|6675.9|6678.8|6676|6677.2|6674.4|12
1618917360000|2021-04-20 11:16:00|6678.8|6676|6677.2|6674.4|6678.8|6676|6677.2|6674.4|14
1618917370000|2021-04-20 11:16:10|6677.3|6674.5|6676.3|6673.5|6677.4|6674.6|6675.8|6673|10
1618917380000|2021-04-20 11:16:20|6676.4|6673.6|6674.3|6671.5|6677.2|6674.4|6674.2|6671.4|31
1618917390000|2021-04-20 11:16:30|6674.2|6671.4|6674.8|6672|6674.8|6672|6674.2|6671.4|14
1618917400000|2021-04-20 11:16:40|6675.8|6673|6675.7|6672.9|6675.8|6673|6675.7|6672.9|7
1618917410000|2021-04-20 11:16:50|6675.8|6673|6673.8|6671|6675.8|6673|6672.8|6670|93
1618917420000|2021-04-20 11:17:00|6673.7|6670.9|6672.8|6670|6673.8|6671|6672.8|6670|14
1618917430000|2021-04-20 11:17:10|6672.4|6669.6|6672.3|6669.5|6672.4|6669.6|6671.8|6669|20
1618917440000|2021-04-20 11:17:20|6672.2|6669.4|6672.8|6670|6672.8|6670|6671.8|6669|33
1618917450000|2021-04-20 11:17:30|6673.2|6670.4|6673.8|6671|6673.8|6671|6673.2|6670.4|6
1618917460000|2021-04-20 11:17:40|||||||||2
1618917470000|2021-04-20 11:17:50|6674.8|6672|6674.9|6672.1|6675.8|6673|6674.8|6672|17
1618917480000|2021-04-20 11:18:00|6674.8|6672|6673.8|6671|6674.8|6672|6673.8|6671|23
1618917500000|2021-04-20 11:18:20|6673.7|6670.9|6673.8|6671|6673.8|6671|6673.2|6670.4|7
1618917520000|2021-04-20 11:18:40|6674.3|6671.5|6675.3|6672.5|6675.3|6672.5|6674.3|6671.5|2
1618917530000|2021-04-20 11:18:50|6675.4|6672.6|6674.7|6671.9|6675.8|6673|6674.7|6671.9|7
1618917540000|2021-04-20 11:19:00|6674.5|6671.7|6674.8|6672|6674.8|6672|6673.8|6671|5
1618917550000|2021-04-20 11:19:10|||||||||1
1618917560000|2021-04-20 11:19:20|6674.4|6671.6|6674.3|6671.5|6674.8|6672|6674.2|6671.4|4
1618917570000|2021-04-20 11:19:30|6674.4|6671.6|6678.3|6675.5|6679.8|6677|6673.8|6671|155
1618917580000|2021-04-20 11:19:40|6678.8|6676|6678.8|6676|6679.8|6677|6678.2|6675.4|62
1618917590000|2021-04-20 11:19:50|6679.3|6676.5|6677.2|6674.4|6679.3|6676.5|6676.7|6673.9|510
1618917600000|2021-04-20 11:20:00|6677|6674.2|6676|6673.2|6678.9|6676.1|6676|6673.2|31
1618917610000|2021-04-20 11:20:10|6676.2|6673.4|6679.2|6676.4|6679.2|6676.4|6675.5|6672.7|41
1618917620000|2021-04-20 11:20:20|6679|6676.2|6678.7|6675.9|6679.2|6676.4|6678.2|6675.4|7
1618917630000|2021-04-20 11:20:30|6679|6676.2|6680|6677.2|6680.9|6678.1|6678.5|6675.7|21
1618917640000|2021-04-20 11:20:40|6680.2|6677.4|6680.2|6677.4|6681.2|6678.4|6680|6677.2|45
1618917650000|2021-04-20 11:20:50|6680|6677.2|6680.4|6677.6|6680.5|6677.7|6679|6676.2|29
1618917660000|2021-04-20 11:21:00|6680.5|6677.7|6679.9|6677.1|6681.2|6678.4|6679.5|6676.7|54
1618917670000|2021-04-20 11:21:10|6680.5|6677.7|6679.5|6676.7|6680.5|6677.7|6679.5|6676.7|160
1618917680000|2021-04-20 11:21:20|6679.9|6677.1|6681.2|6678.4|6681.2|6678.4|6679.7|6676.9|22
1618917690000|2021-04-20 11:21:30|6681.5|6678.7|6682.5|6679.7|6683.2|6680.4|6681.5|6678.7|18
1618917700000|2021-04-20 11:21:40|6682.2|6679.4|6682|6679.2|6682.2|6679.4|6681.2|6678.4|22
1618917710000|2021-04-20 11:21:50|6681.7|6678.9|6684|6681.2|6684.5|6681.7|6681.7|6678.9|34
1618917720000|2021-04-20 11:22:00|6683.9|6681.1|6685|6682.2|6685.2|6682.4|6681.5|6678.7|53
1618917730000|2021-04-20 11:22:10|6684.5|6681.7|6684.5|6681.7|6684.9|6682.1|6684.4|6681.6|97
1618917740000|2021-04-20 11:22:20|6685|6682.2|6685.5|6682.7|6686.9|6684.1|6685|6682.2|34
1618917750000|2021-04-20 11:22:30|6685|6682.2|6685|6682.2|6685.5|6682.7|6684.4|6681.6|7
1618917760000|2021-04-20 11:22:40|6685.2|6682.4|6686.4|6683.6|6687|6684.2|6685.2|6682.4|6
1618917770000|2021-04-20 11:22:50|6685.9|6683.1|6686.5|6683.7|6688.9|6686.1|6684.4|6681.6|127
1618917780000|2021-04-20 11:23:00|6686.4|6683.6|6686.4|6683.6|6688.9|6686.1|6686.4|6683.6|82
1618917790000|2021-04-20 11:23:10|6686.7|6683.9|6686.5|6683.7|6687.5|6684.7|6685.4|6682.6|43
1618917800000|2021-04-20 11:23:20|6685.5|6682.7|6684.7|6681.9|6685.5|6682.7|6684.5|6681.7|27
1618917810000|2021-04-20 11:23:30|6685.4|6682.6|6685.5|6682.7|6685.5|6682.7|6685.4|6682.6|0
1618917820000|2021-04-20 11:23:40|6684.9|6682.1|6684.4|6681.6|6684.9|6682.1|6684.4|6681.6|7
1618917830000|2021-04-20 11:23:50|6684.5|6681.7|6684.4|6681.6|6684.5|6681.7|6684.4|6681.6|0
1618917840000|2021-04-20 11:24:00|6684.5|6681.7|6684.5|6681.7|6684.5|6681.7|6684.4|6681.6|1
1618917850000|2021-04-20 11:24:10|6684.4|6681.6|6683.4|6680.6|6684.4|6681.6|6683.4|6680.6|19
1618917860000|2021-04-20 11:24:20|6683.2|6680.4|6682.5|6679.7|6683.2|6680.4|6682.5|6679.7|5
1618917870000|2021-04-20 11:24:30|6682.9|6680.1|6683|6680.2|6683.2|6680.4|6681.9|6679.1|21
1618917880000|2021-04-20 11:24:40|6683.2|6680.4|6682.4|6679.6|6683.2|6680.4|6682.4|6679.6|3
1618917890000|2021-04-20 11:24:50|6682.5|6679.7|6681.9|6679.1|6683.2|6680.4|6681.9|6679.1|5
1618917900000|2021-04-20 11:25:00|6682|6679.2|6681.4|6678.6|6682.4|6679.6|6681.4|6678.6|7
1618917910000|2021-04-20 11:25:10|6680.5|6677.7|6680.4|6677.6|6680.5|6677.7|6680.4|6677.6|2
1618917920000|2021-04-20 11:25:20|6679.9|6677.1|6679.5|6676.7|6679.9|6677.1|6679.5|6676.7|1
1618917930000|2021-04-20 11:25:30|6679.9|6677.1|6680.4|6677.6|6680.5|6677.7|6679.9|6677.1|11
1618917940000|2021-04-20 11:25:40|6680.5|6677.7|6681.9|6679.1|6681.9|6679.1|6680.4|6677.6|7
1618917950000|2021-04-20 11:25:50|6682|6679.2|6683|6680.2|6683.5|6680.7|6682|6679.2|2
1618917960000|2021-04-20 11:26:00|6683.4|6680.6|6684.5|6681.7|6684.5|6681.7|6683.4|6680.6|25
1618917970000|2021-04-20 11:26:10|6685.2|6682.4|6685.4|6682.6|6685.4|6682.6|6685.2|6682.4|19
1618917980000|2021-04-20 11:26:20|6685.5|6682.7|6686.4|6683.6|6686.4|6683.6|6684.5|6681.7|13
1618917990000|2021-04-20 11:26:30|6686.5|6683.7|6686.9|6684.1|6687.2|6684.4|6686.5|6683.7|4
1618918000000|2021-04-20 11:26:40|6686.5|6683.7|6686|6683.2|6687.9|6685.1|6685.5|6682.7|324
1618918010000|2021-04-20 11:26:50|6685.5|6682.7|6686|6683.2|6686|6683.2|6685.5|6682.7|2
1618918020000|2021-04-20 11:27:00|6685.5|6682.7|6687.9|6685.1|6688.4|6685.6|6685.5|6682.7|29
1618918030000|2021-04-20 11:27:10|6687.4|6684.6|6687.5|6684.7|6687.5|6684.7|6687.4|6684.6|1
1618918040000|2021-04-20 11:27:20|6687.4|6684.6|6686.9|6684.1|6687.4|6684.6|6686.9|6684.1|2
1618918050000|2021-04-20 11:27:30|6686.4|6683.6|6685.9|6683.1|6686.5|6683.7|6685.9|6683.1|2
1618918060000|2021-04-20 11:27:40|6687.9|6685.1|6688|6685.2|6688.5|6685.7|6687.4|6684.6|80
1618918070000|2021-04-20 11:27:50|6688.5|6685.7|6688.4|6685.6|6688.5|6685.7|6688.4|6685.6|0
1618918080000|2021-04-20 11:28:00|6688.5|6685.7|6687.9|6685.1|6688.5|6685.7|6686.9|6684.1|9
1618918090000|2021-04-20 11:28:10|6688.5|6685.7|6687.9|6685.1|6688.5|6685.7|6687.9|6685.1|12
1618918100000|2021-04-20 11:28:20|6687.5|6684.7|6687.5|6684.7|6687.5|6684.7|6687.5|6684.7|5
1618918110000|2021-04-20 11:28:30|6687.9|6685.1|6688|6685.2|6688.5|6685.7|6687.9|6685.1|8
1618918120000|2021-04-20 11:28:40|6688.5|6685.7|6689.9|6687.1|6689.9|6687.1|6688.5|6685.7|39
1618918130000|2021-04-20 11:28:50|6690.5|6687.7|6690.5|6687.7|6691.4|6688.6|6690.4|6687.6|49
1618918140000|2021-04-20 11:29:00|6690.4|6687.6|6690.5|6687.7|6690.5|6687.7|6689|6686.2|7
1618918150000|2021-04-20 11:29:10|6690.9|6688.1|6693.9|6691.1|6693.9|6691.1|6690.5|6687.7|62
1618918160000|2021-04-20 11:29:20|6693.5|6690.7|6694|6691.2|6694|6691.2|6692.9|6690.1|73
1618918170000|2021-04-20 11:29:30|6693.9|6691.1|6693.1|6690.3|6694.5|6691.7|6693|6690.2|17
1618918180000|2021-04-20 11:29:40|6693|6690.2|6693.1|6690.3|6693.1|6690.3|6693|6690.2|5
1618918190000|2021-04-20 11:29:50|6693.5|6690.7|6693.5|6690.7|6693.5|6690.7|6693.1|6690.3|18
1618918200000|2021-04-20 11:30:00|6693.1|6690.3|6692.5|6689.7|6693.5|6690.7|6690.9|6688.1|38
1618918210000|2021-04-20 11:30:10|6692.6|6689.8|6694.1|6691.3|6694.1|6691.3|6692.5|6689.7|17
1618918220000|2021-04-20 11:30:20|6693.5|6690.7|6694.1|6691.3|6694.1|6691.3|6693.5|6690.7|6
1618918230000|2021-04-20 11:30:30|6694.5|6691.7|6692.9|6690.1|6694.5|6691.7|6692.9|6690.1|4
1618918240000|2021-04-20 11:30:40|6692|6689.2|6691.5|6688.7|6692|6689.2|6690.9|6688.1|24
1618918250000|2021-04-20 11:30:50|6691.4|6688.6|6692.4|6689.6|6692.5|6689.7|6691.4|6688.6|23
1618918260000|2021-04-20 11:31:00|6691.5|6688.7|6690.9|6688.1|6691.5|6688.7|6690.9|6688.1|19
1618918270000|2021-04-20 11:31:10|6691.5|6688.7|6691.5|6688.7|6691.9|6689.1|6691.4|6688.6|22
1618918280000|2021-04-20 11:31:20|6693|6690.2|6692.9|6690.1|6693.5|6690.7|6692.9|6690.1|45
1618918290000|2021-04-20 11:31:30|||||||||16
1618918300000|2021-04-20 11:31:40|6692.5|6689.7|6692.9|6690.1|6692.9|6690.1|6691.4|6688.6|24
1618918310000|2021-04-20 11:31:50|6692.6|6689.8|6691.9|6689.1|6692.6|6689.8|6691.9|6689.1|55
1618918320000|2021-04-20 11:32:00|6691.5|6688.7|6689.9|6687.1|6691.5|6688.7|6689.9|6687.1|10
1618918330000|2021-04-20 11:32:10|6689.5|6686.7|6688.5|6685.7|6689.5|6686.7|6687.9|6685.1|36
1618918340000|2021-04-20 11:32:20|6688.4|6685.6|6688.5|6685.7|6688.5|6685.7|6688.4|6685.6|0
1618918350000|2021-04-20 11:32:30|6689.1|6686.3|6689.4|6686.6|6689.9|6687.1|6688.9|6686.1|26
1618918360000|2021-04-20 11:32:40|6689.5|6686.7|6687.9|6685.1|6689.5|6686.7|6687.9|6685.1|37
1618918370000|2021-04-20 11:32:50|6688.5|6685.7|6687.9|6685.1|6688.5|6685.7|6687.9|6685.1|11
1618918380000|2021-04-20 11:33:00|6688.2|6685.4|6688.4|6685.6|6688.4|6685.6|6688.2|6685.4|7
1618918390000|2021-04-20 11:33:10|6687.5|6684.7|6685.5|6682.7|6687.5|6684.7|6684.9|6682.1|35
1618918400000|2021-04-20 11:33:20|6686.5|6683.7|6686.5|6683.7|6686.5|6683.7|6686.5|6683.7|6
1618918410000|2021-04-20 11:33:30|6687.5|6684.7|6687.9|6685.1|6688.5|6685.7|6687.5|6684.7|5
1618918420000|2021-04-20 11:33:40|6687.5|6684.7|6687.5|6684.7|6687.5|6684.7|6687.5|6684.7|0
1618918430000|2021-04-20 11:33:50|6687.9|6685.1|6687.4|6684.6|6687.9|6685.1|6687.4|6684.6|6
1618918440000|2021-04-20 11:34:00|6687|6684.2|6687|6684.2|6687.5|6684.7|6686.9|6684.1|4
1618918450000|2021-04-20 11:34:10|6686.9|6684.1|6687|6684.2|6687.1|6684.3|6686.9|6684.1|1
1618918460000|2021-04-20 11:34:20|6687.1|6684.3|6687.5|6684.7|6687.5|6684.7|6687.1|6684.3|5
1618918470000|2021-04-20 11:34:30|6687.9|6685.1|6689|6686.2|6689.5|6686.7|6687.5|6684.7|18
1618918480000|2021-04-20 11:34:40|6688.9|6686.1|6688.5|6685.7|6689.5|6686.7|6687.9|6685.1|5
1618918490000|2021-04-20 11:34:50|6688.4|6685.6|6688.5|6685.7|6688.5|6685.7|6688.4|6685.6|1
1618918500000|2021-04-20 11:35:00|6689|6686.2|6688.6|6685.8|6689|6686.2|6688.6|6685.8|5
1618918510000|2021-04-20 11:35:10|6688.5|6685.7|6687.9|6685.1|6688.5|6685.7|6687.9|6685.1|32
1618918520000|2021-04-20 11:35:20|6687.4|6684.6|6687|6684.2|6687.4|6684.6|6686.6|6683.8|2
1618918530000|2021-04-20 11:35:30|6686.9|6684.1|6687|6684.2|6687|6684.2|6686.9|6684.1|0
1618918540000|2021-04-20 11:35:40|6687.1|6684.3|6687.5|6684.7|6687.5|6684.7|6687|6684.2|0
1618918550000|2021-04-20 11:35:50|6687.4|6684.6|6688|6685.2|6688.1|6685.3|6687.1|6684.3|22
1618918560000|2021-04-20 11:36:00|6688.1|6685.3|6688|6685.2|6688.5|6685.7|6688|6685.2|9
1618918570000|2021-04-20 11:36:10|6688.1|6685.3|6688|6685.2|6688.5|6685.7|6688|6685.2|18
1618918580000|2021-04-20 11:36:20|6688.1|6685.3|6687.9|6685.1|6688.1|6685.3|6687.9|6685.1|4
1618918590000|2021-04-20 11:36:30|6688|6685.2|6688|6685.2|6688.1|6685.3|6688|6685.2|2
1618918600000|2021-04-20 11:36:40|6687.9|6685.1|6688|6685.2|6688.1|6685.3|6687.9|6685.1|7
1618918610000|2021-04-20 11:36:50|6688.1|6685.3|6688.5|6685.7|6688.5|6685.7|6688|6685.2|3
1618918620000|2021-04-20 11:37:00|6688.9|6686.1|6691|6688.2|6691|6688.2|6688.9|6686.1|22
1618918630000|2021-04-20 11:37:10|6690.9|6688.1|6691|6688.2|6691.1|6688.3|6689.9|6687.1|24
1618918640000|2021-04-20 11:37:20|6691.1|6688.3|6691.1|6688.3|6691.1|6688.3|6691|6688.2|1
1618918650000|2021-04-20 11:37:30|6691.9|6689.1|6691.9|6689.1|6691.9|6689.1|6691.5|6688.7|18
1618918660000|2021-04-20 11:37:40|6691.5|6688.7|6693.5|6690.7|6695.1|6692.3|6691.1|6688.3|509
1618918670000|2021-04-20 11:37:50|6693.6|6690.8|6695.1|6692.3|6695.1|6692.3|6693.5|6690.7|33
1618918680000|2021-04-20 11:38:00|6695.4|6692.6|6692.5|6689.7|6695.8|6693|6692.4|6689.6|483
1618918690000|2021-04-20 11:38:10|6691.5|6688.7|6693.4|6690.6|6693.4|6690.6|6691.5|6688.7|6
1618918700000|2021-04-20 11:38:20|6693.5|6690.7|6693.5|6690.7|6693.5|6690.7|6692.5|6689.7|3
1618918710000|2021-04-20 11:38:30|6693.4|6690.6|6694.2|6691.4|6694.4|6691.6|6693.4|6690.6|1
1618918720000|2021-04-20 11:38:40|6693.4|6690.6|6692.5|6689.7|6693.4|6690.6|6692.5|6689.7|3
1618918730000|2021-04-20 11:38:50|6693|6690.2|6693|6690.2|6693|6690.2|6693|6690.2|3
1618918740000|2021-04-20 11:39:00|6693.4|6690.6|6692.9|6690.1|6693.4|6690.6|6692.9|6690.1|0
1618918750000|2021-04-20 11:39:10|6692.5|6689.7|6692.5|6689.7|6692.5|6689.7|6692.5|6689.7|8
1618918760000|2021-04-20 11:39:20|6694|6691.2|6694.4|6691.6|6694.5|6691.7|6694|6691.2|4
1618918770000|2021-04-20 11:39:30|6694|6691.2|6693|6690.2|6694|6691.2|6693|6690.2|1
1618918780000|2021-04-20 11:39:40|6692.8|6690|6692.8|6690|6692.8|6690|6692.8|6690|0
1618918790000|2021-04-20 11:39:50|6693.3|6690.5|6693.3|6690.5|6693.5|6690.7|6692.8|6690|3
1618918800000|2021-04-20 11:40:00|6693|6690.2|6694.3|6691.5|6694.3|6691.5|6693|6690.2|3
1618918810000|2021-04-20 11:40:10|6694.6|6691.8|6695.5|6692.7|6696.5|6693.7|6694.6|6691.8|323
1618918820000|2021-04-20 11:40:20|6695.3|6692.5|6695|6692.2|6695.5|6692.7|6694.5|6691.7|1
1618918830000|2021-04-20 11:40:30|6694.5|6691.7|6694.6|6691.8|6695|6692.2|6694.5|6691.7|0
1618918840000|2021-04-20 11:40:40|6694.5|6691.7|6694|6691.2|6695|6692.2|6693.8|6691|4
1618918850000|2021-04-20 11:40:50|6694.3|6691.5|6695|6692.2|6695|6692.2|6693.8|6691|28
1618918860000|2021-04-20 11:41:00|6694.5|6691.7|6694.5|6691.7|6694.5|6691.7|6693.8|6691|28
1618918880000|2021-04-20 11:41:20|6695.1|6692.3|6695.3|6692.5|6695.5|6692.7|6695.1|6692.3|5
1618918890000|2021-04-20 11:41:30|6695.5|6692.7|6695.3|6692.5|6695.5|6692.7|6695.3|6692.5|0
1618918900000|2021-04-20 11:41:40|6695.5|6692.7|6694.8|6692|6695.5|6692.7|6694.8|6692|2
1618918910000|2021-04-20 11:41:50|6694.5|6691.7|6695.1|6692.3|6695.5|6692.7|6694.5|6691.7|62
1618918920000|2021-04-20 11:42:00|6695.5|6692.7|6695.5|6692.7|6696.3|6693.5|6695.5|6692.7|6
1618918930000|2021-04-20 11:42:10|6696.5|6693.7|6697.3|6694.5|6697.5|6694.7|6696.5|6693.7|16
1618918940000|2021-04-20 11:42:20|6697|6694.2|6697|6694.2|6698.8|6696|6697|6694.2|337
1618918950000|2021-04-20 11:42:30|6697.1|6694.3|6696.5|6693.7|6697.1|6694.3|6696.5|6693.7|1
1618918960000|2021-04-20 11:42:40|6697.5|6694.7|6696.8|6694|6697.5|6694.7|6696.5|6693.7|27
1618918970000|2021-04-20 11:42:50|6696.5|6693.7|6697|6694.2|6697.5|6694.7|6696.5|6693.7|4
1618918980000|2021-04-20 11:43:00|6697.1|6694.3|6697.5|6694.7|6697.5|6694.7|6697|6694.2|2
1618918990000|2021-04-20 11:43:10|6697|6694.2|6697|6694.2|6697|6694.2|6697|6694.2|7
1618919000000|2021-04-20 11:43:20|6696.8|6694|6694.5|6691.7|6697|6694.2|6694.5|6691.7|25
1618919010000|2021-04-20 11:43:30|6695|6692.2|6694.8|6692|6695|6692.2|6694.8|6692|4
1618919020000|2021-04-20 11:43:40|6694.5|6691.7|6694.8|6692|6694.8|6692|6694.5|6691.7|1
1618919030000|2021-04-20 11:43:50|6694.5|6691.7|6696.3|6693.5|6696.3|6693.5|6694.5|6691.7|23
1618919040000|2021-04-20 11:44:00|6696|6693.2|6695.8|6693|6696.1|6693.3|6695.5|6692.7|3
1618919050000|2021-04-20 11:44:10|6695.5|6692.7|6695.5|6692.7|6695.5|6692.7|6695.5|6692.7|1
1618919060000|2021-04-20 11:44:20|6695.3|6692.5|6696|6693.2|6696.5|6693.7|6694.8|6692|29
1618919070000|2021-04-20 11:44:30|6696.1|6693.3|6696.5|6693.7|6696.5|6693.7|6696|6693.2|2
1618919080000|2021-04-20 11:44:40|6696.3|6693.5|6697.5|6694.7|6697.5|6694.7|6696|6693.2|8
1618919090000|2021-04-20 11:44:50|6696.8|6694|6697.8|6695|6697.8|6695|6696.5|6693.7|113
1618919100000|2021-04-20 11:45:00|6697.5|6694.7|6694|6691.2|6697.5|6694.7|6693.8|6691|78
1618919110000|2021-04-20 11:45:10|6694.3|6691.5|6694.6|6691.8|6695.3|6692.5|6694.3|6691.5|16
1618919120000|2021-04-20 11:45:20|6695.3|6692.5|6695.3|6692.5|6695.5|6692.7|6695.3|6692.5|2
1618919130000|2021-04-20 11:45:30|6695.5|6692.7|6695.3|6692.5|6695.5|6692.7|6695.3|6692.5|1
1618919140000|2021-04-20 11:45:40|6693.8|6691|6695.3|6692.5|6695.5|6692.7|6693.8|6691|113
1618919150000|2021-04-20 11:45:50|||||||||4
1618919160000|2021-04-20 11:46:00|6695.5|6692.7|6695.3|6692.5|6695.8|6693|6695.3|6692.5|3
1618919180000|2021-04-20 11:46:20|6694.5|6691.7|6694.5|6691.7|6694.5|6691.7|6694.5|6691.7|0
1618919190000|2021-04-20 11:46:30|6694.8|6692|6694.8|6692|6694.8|6692|6694.8|6692|0
1618919200000|2021-04-20 11:46:40|6694.7|6691.9|6693|6690.2|6694.7|6691.9|6692.5|6689.7|27
1618919210000|2021-04-20 11:46:50|6693.1|6690.3|6695.8|6693|6695.8|6693|6693|6690.2|66
1618919220000|2021-04-20 11:47:00|6695.3|6692.5|6695.5|6692.7|6695.5|6692.7|6695.3|6692.5|6
1618919230000|2021-04-20 11:47:10|6695.8|6693|6695|6692.2|6695.8|6693|6695|6692.2|18
1618919240000|2021-04-20 11:47:20|||||||||1
1618919250000|2021-04-20 11:47:30|6694.5|6691.7|6695|6692.2|6695|6692.2|6694.5|6691.7|5
1618919260000|2021-04-20 11:47:40|6694.8|6692|6694|6691.2|6694.8|6692|6694|6691.2|3
1618919270000|2021-04-20 11:47:50|6693.8|6691|6694.3|6691.5|6694.3|6691.5|6693.8|6691|2
1618919280000|2021-04-20 11:48:00|6694|6691.2|6694|6691.2|6694|6691.2|6694|6691.2|1
1618919290000|2021-04-20 11:48:10|6694.5|6691.7|6694.5|6691.7|6694.5|6691.7|6694.5|6691.7|2
1618919310000|2021-04-20 11:48:30|||||||||1
1618919320000|2021-04-20 11:48:40|6694.8|6692|6695.3|6692.5|6695.3|6692.5|6694.8|6692|27
1618919330000|2021-04-20 11:48:50|6695.5|6692.7|6695.5|6692.7|6695.5|6692.7|6695.3|6692.5|15
1618919340000|2021-04-20 11:49:00|||||||||2
1618919350000|2021-04-20 11:49:10|6695.1|6692.3|6695.5|6692.7|6695.5|6692.7|6694.6|6691.8|5
1618919370000|2021-04-20 11:49:30|6695.1|6692.3|6695|6692.2|6695.1|6692.3|6695|6692.2|1
1618919380000|2021-04-20 11:49:40|6694.8|6692|6697|6694.2|6697.1|6694.3|6694.8|6692|25
1618919390000|2021-04-20 11:49:50|6697.1|6694.3|6696.5|6693.7|6697.1|6694.3|6696.5|6693.7|2
1618919400000|2021-04-20 11:50:00|6697|6694.2|6697|6694.2|6697|6694.2|6697|6694.2|0
1618919410000|2021-04-20 11:50:10|6697.1|6694.3|6697.1|6694.3|6697.1|6694.3|6697.1|6694.3|7
1618919420000|2021-04-20 11:50:20|6697|6694.2|6697|6694.2|6697|6694.2|6697|6694.2|0
1618919430000|2021-04-20 11:50:30|6696.8|6694|6696.8|6694|6697|6694.2|6696.8|6694|7
1618919440000|2021-04-20 11:50:40|6697|6694.2|6696.8|6694|6697|6694.2|6696.8|6694|6
1618919450000|2021-04-20 11:50:50|||||||||1
1618919460000|2021-04-20 11:51:00|6697.5|6694.7|6696.8|6694|6697.8|6695|6696.8|6694|257
1618919470000|2021-04-20 11:51:10|6696.5|6693.7|6697.5|6694.7|6697.5|6694.7|6696.5|6693.7|14
1618919480000|2021-04-20 11:51:20|6697.1|6694.3|6696.8|6694|6697.1|6694.3|6696.8|6694|1
1618919490000|2021-04-20 11:51:30|||||||||2
1618919500000|2021-04-20 11:51:40|6696.6|6693.8|6695.8|6693|6696.6|6693.8|6695.8|6693|8
1618919510000|2021-04-20 11:51:50|6696|6693.2|6696.3|6693.5|6696.5|6693.7|6695.8|6693|19
1618919520000|2021-04-20 11:52:00|6696.5|6693.7|6695.8|6693|6696.5|6693.7|6695.8|6693|11
1618919530000|2021-04-20 11:52:10|||||||||5
1618919540000|2021-04-20 11:52:20|6696.9|6694.1|6696.8|6694|6697.5|6694.7|6696.8|6694|34
1618919550000|2021-04-20 11:52:30|6696.5|6693.7|6695.8|6693|6696.5|6693.7|6695.8|6693|1
1618919560000|2021-04-20 11:52:40|6695.5|6692.7|6694.8|6692|6695.5|6692.7|6694.8|6692|3
1618919570000|2021-04-20 11:52:50|6695.5|6692.7|6695.8|6693|6696.8|6694|6695.5|6692.7|23
1618919580000|2021-04-20 11:53:00|||||||||1
1618919600000|2021-04-20 11:53:20|6695|6692.2|6695.5|6692.7|6695.5|6692.7|6695|6692.2|1
1618919610000|2021-04-20 11:53:30|6695.8|6693|6696.8|6694|6696.8|6694|6695.8|6693|6
1618919620000|2021-04-20 11:53:40|6696.3|6693.5|6696.1|6693.3|6696.5|6693.7|6695.8|6693|11
1618919630000|2021-04-20 11:53:50|6696.5|6693.7|6695.8|6693|6696.5|6693.7|6695.8|6693|4
1618919650000|2021-04-20 11:54:10|6694.8|6692|6695|6692.2|6695.5|6692.7|6694.8|6692|17
1618919660000|2021-04-20 11:54:20|6695.3|6692.5|6695.3|6692.5|6695.3|6692.5|6695.3|6692.5|2
1618919670000|2021-04-20 11:54:30|6695.8|6693|6693.5|6690.7|6695.8|6693|6692.8|6690|241
1618919680000|2021-04-20 11:54:40|6693.3|6690.5|6693.5|6690.7|6693.5|6690.7|6692.8|6690|11
1618919690000|2021-04-20 11:54:50|6694.2|6691.4|6694.5|6691.7|6694.5|6691.7|6694.2|6691.4|4
1618919700000|2021-04-20 11:55:00|6694.3|6691.5|6694.5|6691.7|6694.5|6691.7|6694.3|6691.5|5
1618919710000|2021-04-20 11:55:10|6694|6691.2|6694.8|6692|6694.8|6692|6694|6691.2|2
1618919720000|2021-04-20 11:55:20|6695.2|6692.4|6695.3|6692.5|6695.5|6692.7|6695.2|6692.4|4
1618919730000|2021-04-20 11:55:30|6695.5|6692.7|6695.5|6692.7|6695.5|6692.7|6695.3|6692.5|7
1618919740000|2021-04-20 11:55:40|6695.3|6692.5|6695.3|6692.5|6695.3|6692.5|6695.3|6692.5|0
1618919750000|2021-04-20 11:55:50|6695.5|6692.7|6695.5|6692.7|6695.5|6692.7|6695.3|6692.5|1
1618919760000|2021-04-20 11:56:00|6695.8|6693|6695.8|6693|6695.8|6693|6695.8|6693|2
1618919770000|2021-04-20 11:56:10|6697|6694.2|6697|6694.2|6697.1|6694.3|6696.8|6694|16
1618919780000|2021-04-20 11:56:20|6696.8|6694|6697|6694.2|6697|6694.2|6696.8|6694|14
1618919790000|2021-04-20 11:56:30|6697.1|6694.3|6697|6694.2|6697.1|6694.3|6697|6694.2|6
1618919800000|2021-04-20 11:56:40|6696.8|6694|6696|6693.2|6697|6694.2|6696|6693.2|4
1618919810000|2021-04-20 11:56:50|6695.8|6693|6695.8|6693|6695.8|6693|6695.8|6693|1
1618919820000|2021-04-20 11:57:00|6696|6693.2|6695.8|6693|6696|6693.2|6695.8|6693|4
1618919830000|2021-04-20 11:57:10|6696|6693.2|6696|6693.2|6696|6693.2|6695.8|6693|9
1618919840000|2021-04-20 11:57:20|6696.1|6693.3|6696.5|6693.7|6696.5|6693.7|6696|6693.2|3
1618919850000|2021-04-20 11:57:30|6696|6693.2|6696|6693.2|6696|6693.2|6696|6693.2|1
1618919860000|2021-04-20 11:57:40|6696.5|6693.7|6696.5|6693.7|6696.5|6693.7|6696.5|6693.7|1
1618919870000|2021-04-20 11:57:50|6697|6694.2|6697|6694.2|6697|6694.2|6697|6694.2|4
1618919880000|2021-04-20 11:58:00|6696.8|6694|6697.5|6694.7|6697.8|6695|6696.8|6694|10
1618919890000|2021-04-20 11:58:10|6697.8|6695|6698.8|6696|6699|6696.2|6697.8|6695|56
1618919900000|2021-04-20 11:58:20|6698.5|6695.7|6698.3|6695.5|6698.5|6695.7|6697.8|6695|11
1618919910000|2021-04-20 11:58:30|6698.5|6695.7|6699.5|6696.7|6699.8|6697|6698.5|6695.7|32
1618919920000|2021-04-20 11:58:40|6700.5|6697.7|6700|6697.2|6700.5|6697.7|6700|6697.2|22
1618919940000|2021-04-20 11:59:00|6700.5|6697.7|6700.5|6697.7|6700.5|6697.7|6700.5|6697.7|27
1618919950000|2021-04-20 11:59:10|6700.8|6698|6700.8|6698|6700.8|6698|6700.8|6698|0
1618919960000|2021-04-20 11:59:20|6700.5|6697.7|6699.5|6696.7|6700.5|6697.7|6699.5|6696.7|55
1618919970000|2021-04-20 11:59:30|||||||||13
1618919980000|2021-04-20 11:59:40|6699.8|6697|6700.5|6697.7|6700.5|6697.7|6699.8|6697|1
1618919990000|2021-04-20 11:59:50|6700.1|6697.3|6699|6696.2|6700.1|6697.3|6698.8|6696|14
1618920000000|2021-04-20 12:00:00|6698.8|6696|6698.5|6695.7|6699.5|6696.7|6698.3|6695.5|12
1618920010000|2021-04-20 12:00:10|6698.8|6696|6698.8|6696|6698.8|6696|6698.8|6696|3
1618920020000|2021-04-20 12:00:20|6699|6696.2|6699.5|6696.7|6700|6697.2|6698.8|6696|23
1618920030000|2021-04-20 12:00:30|6699.1|6696.3|6698.8|6696|6699.1|6696.3|6698.8|6696|5
1618920040000|2021-04-20 12:00:40|6698.5|6695.7|6698.5|6695.7|6698.5|6695.7|6698.5|6695.7|1
1618920050000|2021-04-20 12:00:50|6699.1|6696.3|6698.8|6696|6699.5|6696.7|6698.8|6696|2
1618920060000|2021-04-20 12:01:00|6699.5|6696.7|6699.3|6696.5|6699.5|6696.7|6698.8|6696|23
1618920070000|2021-04-20 12:01:10|6699.5|6696.7|6699.3|6696.5|6699.5|6696.7|6699.3|6696.5|0
1618920080000|2021-04-20 12:01:20|6699.5|6696.7|6699.8|6697|6699.8|6697|6698.8|6696|11
1618920090000|2021-04-20 12:01:30|6699.5|6696.7|6698.8|6696|6699.5|6696.7|6698.5|6695.7|9
1618920100000|2021-04-20 12:01:40|6698.5|6695.7|6699.5|6696.7|6699.5|6696.7|6698.3|6695.5|5
1618920110000|2021-04-20 12:01:50|6699.4|6695.4|6698.5|6695.7|6699.4|6695.7|6697.5|6694.7|115
1618920120000|2021-04-20 12:02:00|6698.6|6695.8|6698.5|6695.7|6699|6696.2|6698.5|6695.7|1
1618920130000|2021-04-20 12:02:10|||||||||9
1618920140000|2021-04-20 12:02:20|6697.8|6695|6697.8|6695|6697.8|6695|6697.8|6695|4
1618920150000|2021-04-20 12:02:30|6696.8|6694|6696.8|6694|6696.8|6694|6696.8|6694|1
1618920160000|2021-04-20 12:02:40|6697|6694.2|6698.5|6695.7|6698.5|6695.7|6697|6694.2|3
1618920170000|2021-04-20 12:02:50|6698.8|6696|6698.5|6695.7|6699|6696.2|6698.5|6695.7|2
1618920180000|2021-04-20 12:03:00|6698.8|6696|6698.8|6696|6698.8|6696|6698.8|6696|1
1618920190000|2021-04-20 12:03:10|6698.5|6695.7|6698.5|6695.7|6698.5|6695.7|6698.5|6695.7|1
1618920200000|2021-04-20 12:03:20|6698.3|6695.5|6696.8|6694|6698.3|6695.5|6696.8|6694|14
1618920210000|2021-04-20 12:03:30|6697|6694.2|6697.3|6694.5|6697.3|6694.5|6697|6694.2|8
1618920220000|2021-04-20 12:03:40|6697.8|6695|6698|6695.2|6698|6695.2|6697.5|6694.7|7
1618920230000|2021-04-20 12:03:50|6698.5|6695.7|6696.8|6694|6698.5|6695.7|6696.8|6694|2
1618920240000|2021-04-20 12:04:00|6697.2|6694.4|6695.8|6693|6697.5|6694.7|6695.8|6693|22
1618920250000|2021-04-20 12:04:10|6696.3|6693.5|6696.3|6693.5|6696.3|6693.5|6696.3|6693.5|59
1618920260000|2021-04-20 12:04:20|6696.8|6694|6697.5|6694.7|6697.5|6694.7|6696.8|6694|2
1618920270000|2021-04-20 12:04:30|6698|6695.2|6695.3|6692.5|6698.3|6695.5|6694.8|6692|29
1618920280000|2021-04-20 12:04:40|6693.8|6691|6691|6688.2|6693.8|6691|6689.8|6687|270
1618920290000|2021-04-20 12:04:50|6691.1|6688.3|6692.1|6689.3|6692.3|6689.5|6691.1|6688.3|4
1618920300000|2021-04-20 12:05:00|6692.5|6689.7|6691.8|6689|6692.5|6689.7|6691.8|6689|27
1618920310000|2021-04-20 12:05:10|6691.3|6688.5|6691|6688.2|6691.3|6688.5|6691|6688.2|43
1618920320000|2021-04-20 12:05:20|6690.5|6687.7|6690.5|6687.7|6691|6688.2|6690.5|6687.7|8
1618920330000|2021-04-20 12:05:30|6690.1|6687.3|6689.5|6686.7|6690.5|6687.7|6689.5|6686.7|43
1618920340000|2021-04-20 12:05:40|6689.8|6687|6692.3|6689.5|6692.5|6689.7|6689.8|6687|24
1618920350000|2021-04-20 12:05:50|6691.5|6688.7|6691|6688.2|6691.5|6688.7|6690.5|6687.7|5
1618920360000|2021-04-20 12:06:00|6690.5|6687.7|6690|6687.2|6690.6|6687.8|6690|6687.2|4
1618920370000|2021-04-20 12:06:10|6689.5|6686.7|6688.1|6685.3|6689.5|6686.7|6687.8|6685|58
1618920380000|2021-04-20 12:06:20|6688|6685.2|6689.1|6686.3|6689.1|6686.3|6688|6685.2|62
1618920390000|2021-04-20 12:06:30|6689|6686.2|6687.8|6685|6689.1|6686.3|6687.8|6685|67
1618920400000|2021-04-20 12:06:40|6687.1|6684.3|6685.5|6682.7|6687.5|6684.7|6685.1|6682.3|39
1618920410000|2021-04-20 12:06:50|6685.1|6682.3|6685.8|6683|6685.8|6683|6684.5|6681.7|21
1618920420000|2021-04-20 12:07:00|6686|6683.2|6687|6684.2|6687.3|6684.5|6685.8|6683|12
1618920430000|2021-04-20 12:07:10|6686.8|6684|6686.5|6683.7|6687.1|6684.3|6686.1|6683.3|16
1618920440000|2021-04-20 12:07:20|6687.3|6684.5|6687|6684.2|6687.3|6684.5|6686.5|6683.7|14
1618920450000|2021-04-20 12:07:30|6687.3|6684.5|6688.3|6685.5|6688.5|6685.7|6687.3|6684.5|8
1618920460000|2021-04-20 12:07:40|6687.5|6684.7|6688.5|6685.7|6688.5|6685.7|6686.8|6684|124
1618920480000|2021-04-20 12:08:00|6688.2|6685.4|6685.8|6683|6688.2|6685.4|6685.8|6683|13
1618920490000|2021-04-20 12:08:10|6685.5|6682.7|6685.5|6682.7|6685.5|6682.7|6685.3|6682.5|2
1618920500000|2021-04-20 12:08:20|6685.8|6683|6686.5|6683.7|6686.5|6683.7|6685.8|6683|9
1618920510000|2021-04-20 12:08:30|6686.8|6684|6687.5|6684.7|6687.8|6685|6686.8|6684|48
1618920520000|2021-04-20 12:08:40|6688|6685.2|6687.8|6685|6688|6685.2|6687.8|6685|7
1618920530000|2021-04-20 12:08:50|6688|6685.2|6688.1|6685.3|6688.1|6685.3|6688|6685.2|3
1618920540000|2021-04-20 12:09:00|6688|6685.2|6688.9|6686.1|6688.9|6686.1|6687.2|6684.4|71
1618920550000|2021-04-20 12:09:10|6689.1|6686.3|6690.4|6687.6|6690.8|6688|6689.1|6686.3|17
1618920560000|2021-04-20 12:09:20|6690.8|6688|6690.9|6688.1|6691.1|6688.3|6690.8|6688|4
1618920570000|2021-04-20 12:09:30|6691.1|6688.3|6691.1|6688.3|6691.1|6688.3|6690.9|6688.1|3
1618920580000|2021-04-20 12:09:40|6690.9|6688.1|6692.4|6689.6|6693.1|6690.3|6690.9|6688.1|46
1618920590000|2021-04-20 12:09:50|6694.1|6691.3|6694.1|6691.3|6694.1|6691.3|6693.6|6690.8|201
1618920600000|2021-04-20 12:10:00|6693.9|6691.1|6693.9|6691.1|6694.1|6691.3|6693.7|6690.9|42
1618920610000|2021-04-20 12:10:10|6693.6|6690.8|6694.8|6692|6695.9|6693.1|6693.6|6690.8|34
1618920620000|2021-04-20 12:10:20|6694.4|6691.6|6695.1|6692.3|6695.1|6692.3|6694.4|6691.6|4
1618920630000|2021-04-20 12:10:30|6695.4|6692.6|6697.4|6694.6|6697.4|6694.6|6695.4|6692.6|6
1618920640000|2021-04-20 12:10:40|6697.3|6694.5|6696.1|6693.3|6697.4|6694.6|6696.1|6693.3|102
1618920650000|2021-04-20 12:10:50|6696.4|6693.6|6696.6|6693.8|6697.4|6694.6|6696.4|6693.6|5
1618920660000|2021-04-20 12:11:00|6696.4|6693.6|6697.6|6694.8|6697.6|6694.8|6696.4|6693.6|54
1618920670000|2021-04-20 12:11:10|6697.1|6694.3|6697.1|6694.3|6697.1|6694.3|6697.1|6694.3|1
1618920690000|2021-04-20 12:11:30|6697.4|6694.6|6698.1|6695.3|6698.1|6695.3|6697.4|6694.6|6
1618920700000|2021-04-20 12:11:40|6698.4|6695.6|6698.4|6695.6|6698.4|6695.6|6698.4|6695.6|0
1618920710000|2021-04-20 12:11:50|6698.6|6695.8|6698.6|6695.8|6698.6|6695.8|6698.6|6695.8|7
1618920720000|2021-04-20 12:12:00|6698.4|6695.6|6698.6|6695.8|6698.6|6695.8|6698.4|6695.6|13
1618920730000|2021-04-20 12:12:10|||||||||3
1618920740000|2021-04-20 12:12:20|6698.9|6696.1|6698.8|6696|6699.1|6696.3|6698.6|6695.8|7
1618920750000|2021-04-20 12:12:30|6698.1|6695.3|6698.1|6695.3|6698.1|6695.3|6698.1|6695.3|0
1618920760000|2021-04-20 12:12:40|6698.4|6695.6|6699.1|6696.3|6699.1|6696.3|6698.4|6695.6|9
1618920770000|2021-04-20 12:12:50|6699.4|6696.6|6698.4|6695.6|6699.7|6696.9|6698.4|6695.6|48
1618920780000|2021-04-20 12:13:00|6698.1|6695.3|6699.6|6696.8|6699.7|6696.9|6698.1|6695.3|49
1618920790000|2021-04-20 12:13:10|6699.7|6696.9|6699.1|6696.3|6699.7|6696.9|6699.1|6696.3|14
1618920800000|2021-04-20 12:13:20|6699.2|6696.4|6700.7|6697.9|6700.7|6697.9|6699.2|6696.4|26
1618920810000|2021-04-20 12:13:30|6700.4|6697.6|6702.1|6699.3|6703.4|6700.6|6700.4|6697.6|307
1618920820000|2021-04-20 12:13:40|6702.7|6699.9|6703.1|6700.3|6703.2|6700.4|6702.7|6699.9|45
1618920830000|2021-04-20 12:13:50|6703.2|6700.4|6702.2|6699.4|6703.4|6700.6|6702.1|6699.3|25
1618920840000|2021-04-20 12:14:00|6702.4|6699.6|6702.7|6699.9|6703.1|6700.3|6702.4|6699.6|13
1618920850000|2021-04-20 12:14:10|6702.1|6699.3|6702.6|6699.8|6702.6|6699.8|6702.1|6699.3|15
1618920860000|2021-04-20 12:14:20|6703.1|6700.3|6703.2|6700.4|6703.4|6700.6|6703.1|6700.3|11
1618920870000|2021-04-20 12:14:30|6703.1|6700.3|6706.4|6703.6|6706.6|6703.8|6703.1|6700.3|18
1618920880000|2021-04-20 12:14:40|6706.1|6703.3|6705.1|6702.3|6706.1|6703.3|6705.1|6702.3|5
1618920890000|2021-04-20 12:14:50|6705.2|6702.4|6705.1|6702.3|6705.7|6702.9|6705.1|6702.3|7
1618920900000|2021-04-20 12:15:00|6704.7|6701.9|6704.2|6701.4|6704.7|6701.9|6704.2|6701.4|8
1618920910000|2021-04-20 12:15:10|6704.9|6702.1|6705.2|6702.4|6705.6|6702.8|6704.9|6702.1|8
1618920920000|2021-04-20 12:15:20|6705.1|6702.3|6705.6|6702.8|6705.7|6702.9|6705.1|6702.3|46
1618920930000|2021-04-20 12:15:30|6705.1|6702.3|6705.1|6702.3|6705.1|6702.3|6705.1|6702.3|2
1618920940000|2021-04-20 12:15:40|6705.6|6702.8|6705.1|6702.3|6705.6|6702.8|6705.1|6702.3|4
1618920950000|2021-04-20 12:15:50|6705.4|6702.6|6709.1|6706.3|6709.1|6706.3|6705.4|6702.6|90
1618920960000|2021-04-20 12:16:00|6709.2|6706.4|6709.2|6706.4|6709.4|6706.6|6709.1|6706.3|73
1618920970000|2021-04-20 12:16:10|6710.1|6707.3|6710.1|6707.3|6710.4|6707.6|6710.1|6707.3|103
1618920980000|2021-04-20 12:16:20|6709.4|6706.6|6710.2|6707.4|6710.2|6707.4|6709.1|6706.3|67
1618920990000|2021-04-20 12:16:30|6710.1|6707.3|6711.4|6708.6|6711.4|6708.6|6710.1|6707.3|8
1618921000000|2021-04-20 12:16:40|6711.1|6708.3|6712.2|6709.4|6713.1|6710.3|6711.1|6708.3|18
1618921010000|2021-04-20 12:16:50|6712.1|6709.3|6712.4|6709.6|6712.4|6709.6|6711.7|6708.9|1
1618921020000|2021-04-20 12:17:00|6712.7|6709.9|6712.7|6709.9|6712.7|6709.9|6712.7|6709.9|0
1618921030000|2021-04-20 12:17:10|6713.1|6710.3|6712.2|6709.4|6713.1|6710.3|6712.2|6709.4|4
1618921040000|2021-04-20 12:17:20|6711.7|6708.9|6711.4|6708.6|6712.4|6709.6|6711.4|6708.6|60
1618921050000|2021-04-20 12:17:30|6711.7|6708.9|6712.7|6709.9|6712.7|6709.9|6711.7|6708.9|24
1618921060000|2021-04-20 12:17:40|6713.1|6710.3|6713.1|6710.3|6713.1|6710.3|6713.1|6710.3|4
1618921070000|2021-04-20 12:17:50|6714.1|6711.3|6714.1|6711.3|6714.1|6711.3|6714.1|6711.3|9
1618921080000|2021-04-20 12:18:00|6714.2|6711.4|6714.2|6711.4|6714.2|6711.4|6714.1|6711.3|3
1618921090000|2021-04-20 12:18:10|6714.4|6711.6|6713.7|6710.9|6714.7|6711.9|6713.7|6710.9|9
1618921100000|2021-04-20 12:18:20|6714.1|6711.3|6714.2|6711.4|6714.2|6711.4|6714.1|6711.3|3
1618921110000|2021-04-20 12:18:30|6714.1|6711.3|6714.1|6711.3|6714.2|6711.4|6714.1|6711.3|3
1618921120000|2021-04-20 12:18:40|6714.2|6711.4|6714.2|6711.4|6714.7|6711.9|6714.1|6711.3|16
1618921130000|2021-04-20 12:18:50|6714.1|6711.3|6714.4|6711.6|6714.4|6711.6|6714.1|6711.3|7
1618921140000|2021-04-20 12:19:00|6714.7|6711.9|6715.7|6712.9|6717.4|6714.6|6714.7|6711.9|69
1618921150000|2021-04-20 12:19:10|6715.4|6712.6|6714.7|6711.9|6715.4|6712.6|6714.7|6711.9|19
1618921160000|2021-04-20 12:19:20|6715.2|6712.4|6714.7|6711.9|6715.2|6712.4|6714.7|6711.9|0
1618921170000|2021-04-20 12:19:30|6714.4|6711.6|6714.1|6711.3|6714.4|6711.6|6714.1|6711.3|12
1618921180000|2021-04-20 12:19:40|6713.4|6710.6|6713.4|6710.6|6713.4|6710.6|6713.2|6710.4|7
1618921190000|2021-04-20 12:19:50|6713.7|6710.9|6712.4|6709.6|6713.7|6710.9|6712.4|6709.6|8
1618921200000|2021-04-20 12:20:00|6712.7|6709.9|6711.4|6708.6|6712.7|6709.9|6710.4|6707.6|55
1618921210000|2021-04-20 12:20:10|6711.7|6708.9|6712.7|6709.9|6712.7|6709.9|6711.7|6708.9|8
1618921220000|2021-04-20 12:20:20|6712.9|6710.1|6713.2|6710.4|6713.2|6710.4|6712.9|6710.1|2
1618921230000|2021-04-20 12:20:30|6713.1|6710.3|6713.4|6710.6|6714.1|6711.3|6713.1|6710.3|27
1618921240000|2021-04-20 12:20:40|6714.1|6711.3|6713.1|6710.3|6714.1|6711.3|6713.1|6710.3|27
1618921250000|2021-04-20 12:20:50|6714.1|6711.3|6712.7|6709.9|6714.2|6711.4|6712.7|6709.9|46
1618921260000|2021-04-20 12:21:00|6712.2|6709.4|6711.7|6708.9|6712.6|6709.8|6711.7|6708.9|9
1618921270000|2021-04-20 12:21:10|6712.1|6709.3|6711.7|6708.9|6712.1|6709.3|6711.6|6708.8|32
1618921280000|2021-04-20 12:21:20|6711.9|6709.1|6710.1|6707.3|6711.9|6709.1|6710.1|6707.3|0
1618921290000|2021-04-20 12:21:30|6710.4|6707.6|6710.1|6707.3|6710.7|6707.9|6710.1|6707.3|5
1618921300000|2021-04-20 12:21:40|6710.2|6707.4|6710.4|6707.6|6710.6|6707.8|6710.1|6707.3|11
1618921310000|2021-04-20 12:21:50|6710.1|6707.3|6711.1|6708.3|6711.4|6708.6|6710.1|6707.3|4
1618921330000|2021-04-20 12:22:10|6710.2|6707.4|6709.7|6706.9|6710.2|6707.4|6709.7|6706.9|0
1618921340000|2021-04-20 12:22:20|6709.4|6706.6|6709.7|6706.9|6710.1|6707.3|6709.4|6706.6|13
1618921350000|2021-04-20 12:22:30|6709.9|6707.1|6710.7|6707.9|6710.7|6707.9|6709.9|6707.1|2
1618921360000|2021-04-20 12:22:40|6710.1|6707.3|6709.7|6706.9|6710.7|6707.9|6708.2|6705.4|320
1618921370000|2021-04-20 12:22:50|6709.6|6706.8|6708.7|6705.9|6709.6|6706.8|6708.7|6705.9|26
1618921380000|2021-04-20 12:23:00|6708.9|6706.1|6708.7|6705.9|6709.2|6706.4|6708.7|6705.9|4
1618921390000|2021-04-20 12:23:10|6708.4|6705.6|6706.7|6703.9|6708.4|6705.6|6706.7|6703.9|43
1618921400000|2021-04-20 12:23:20|6707.1|6704.3|6706.1|6703.3|6707.8|6705|6706.1|6703.3|5
1618921410000|2021-04-20 12:23:30|6705.7|6702.9|6704.9|6702.1|6706.2|6703.4|6704.7|6701.9|23
1618921420000|2021-04-20 12:23:40|6704.7|6701.9|6704.6|6701.8|6704.7|6701.9|6704.2|6701.4|20
1618921430000|2021-04-20 12:23:50|6704.7|6701.9|6704.7|6701.9|6704.7|6701.9|6704.7|6701.9|1
1618921440000|2021-04-20 12:24:00|6705.1|6702.3|6705.1|6702.3|6705.1|6702.3|6705.1|6702.3|0
1618921450000|2021-04-20 12:24:10|6706.6|6703.8|6705.6|6702.8|6706.6|6703.8|6705.6|6702.8|14
1618921460000|2021-04-20 12:24:20|6705.7|6702.9|6705.6|6702.8|6705.7|6702.9|6705.6|6702.8|2
1618921470000|2021-04-20 12:24:30|6705.4|6702.6|6705.1|6702.3|6705.4|6702.6|6705.1|6702.3|3
1618921480000|2021-04-20 12:24:40|6702.1|6699.3|6699.7|6696.9|6702.1|6699.3|6699.7|6696.9|120
1618921490000|2021-04-20 12:24:50|6699.6|6696.8|6700.6|6697.8|6700.7|6697.9|6699.6|6696.8|2
1618921500000|2021-04-20 12:25:00|6700.7|6697.9|6702.1|6699.3|6702.1|6699.3|6700.7|6697.9|2
1618921510000|2021-04-20 12:25:10|6701.7|6698.9|6701.7|6698.9|6701.7|6698.9|6701.7|6698.9|1
1618921520000|2021-04-20 12:25:20|6702.2|6699.4|6700.7|6697.9|6703.6|6700.8|6700.7|6697.9|13
1618921530000|2021-04-20 12:25:30|6700.6|6697.8|6698.1|6695.3|6700.7|6697.9|6697.1|6694.3|104
1618921540000|2021-04-20 12:25:40|6698.2|6695.4|6697.6|6694.8|6698.2|6695.4|6697.6|6694.8|9
1618921550000|2021-04-20 12:25:50|6697.4|6694.6|6697.7|6694.9|6697.7|6694.9|6696.1|6693.3|516
1618921560000|2021-04-20 12:26:00|6698.1|6695.3|6699.2|6696.4|6699.6|6696.8|6698.1|6695.3|41
1618921570000|2021-04-20 12:26:10|6700.1|6697.3|6702.2|6699.4|6702.2|6699.4|6700.1|6697.3|8
1618921580000|2021-04-20 12:26:20|6702.3|6699.5|6700.7|6697.9|6702.7|6699.9|6700.7|6697.9|37
1618921590000|2021-04-20 12:26:30|6701.1|6698.3|6701.6|6698.8|6701.7|6698.9|6701.1|6698.3|5
1618921600000|2021-04-20 12:26:40|6701.7|6698.9|6701.6|6698.8|6701.7|6698.9|6701.6|6698.8|3
1618921610000|2021-04-20 12:26:50|6701.7|6698.9|6704.6|6701.8|6704.6|6701.8|6701.7|6698.9|95
1618921620000|2021-04-20 12:27:00|6704.1|6701.3|6702.8|6700|6704.1|6701.3|6702.8|6700|42
1618921630000|2021-04-20 12:27:10|6701.7|6698.9|6701.7|6698.9|6701.7|6698.9|6701.7|6698.9|7
1618921640000|2021-04-20 12:27:20|6702.1|6699.3|6702.7|6699.9|6703.2|6700.4|6702.1|6699.3|19
1618921650000|2021-04-20 12:27:30|6702.6|6699.8|6703.2|6700.4|6703.2|6700.4|6702.6|6699.8|0
1618921660000|2021-04-20 12:27:40|6703.7|6700.9|6703.1|6700.3|6703.7|6700.9|6703.1|6700.3|4
1618921670000|2021-04-20 12:27:50|6701.7|6698.9|6701.7|6698.9|6701.7|6698.9|6701.7|6698.9|13
1618921680000|2021-04-20 12:28:00|6702.1|6699.3|6700.7|6697.9|6702.2|6699.4|6700.7|6697.9|12
1618921690000|2021-04-20 12:28:10|6701.2|6698.4|6702.2|6699.4|6702.2|6699.4|6701.2|6698.4|10
1618921700000|2021-04-20 12:28:20|6701.8|6699|6703.2|6700.4|6703.2|6700.4|6701.7|6698.9|7
1618921710000|2021-04-20 12:28:30|6703.1|6700.3|6702.8|6700|6703.3|6700.5|6702.2|6699.4|9
1618921720000|2021-04-20 12:28:40|6703.1|6700.3|6703.2|6700.4|6703.2|6700.4|6702.7|6699.9|5
1618921730000|2021-04-20 12:28:50|6703.1|6700.3|6703.8|6701|6703.8|6701|6702.7|6699.9|1
1618921740000|2021-04-20 12:29:00|6704.6|6701.8|6702.6|6699.8|6704.6|6701.8|6702.6|6699.8|5
1618921750000|2021-04-20 12:29:10|||||||||3
1618921760000|2021-04-20 12:29:20|6702.1|6699.3|6702.1|6699.3|6702.1|6699.3|6702.1|6699.3|4
1618921770000|2021-04-20 12:29:30|6702.6|6699.8|6702.6|6699.8|6702.6|6699.8|6702.6|6699.8|11
1618921780000|2021-04-20 12:29:40|6702.4|6699.6|6702.8|6700|6703.4|6700.6|6702.1|6699.3|38
1618921790000|2021-04-20 12:29:50|6702.1|6699.3|6700.1|6697.3|6702.1|6699.3|6699.7|6696.9|22
1618921800000|2021-04-20 12:30:00|6700.3|6697.5|6700.6|6697.8|6701.7|6698.9|6700.3|6697.5|16
1618921810000|2021-04-20 12:30:10|6701.2|6698.4|6701.1|6698.3|6701.7|6698.9|6701.1|6698.3|28
1618921820000|2021-04-20 12:30:20|6701.2|6698.4|6702.7|6699.9|6702.7|6699.9|6701.1|6698.3|34
1618921830000|2021-04-20 12:30:30|6703.7|6700.9|6702.7|6699.9|6703.7|6700.9|6702.7|6699.9|6
1618921840000|2021-04-20 12:30:40|6703.2|6700.4|6702.4|6699.6|6703.6|6700.8|6702.1|6699.3|18
1618921850000|2021-04-20 12:30:50|6702.1|6699.3|6702.1|6699.3|6702.6|6699.8|6701.6|6698.8|15
1618921860000|2021-04-20 12:31:00|6701.6|6698.8|6702.6|6699.8|6702.6|6699.8|6701.6|6698.8|13
1618921870000|2021-04-20 12:31:10|6703.1|6700.3|6703.1|6700.3|6703.1|6700.3|6702.6|6699.8|16
1618921880000|2021-04-20 12:31:20|6703.6|6700.8|6703.1|6700.3|6703.6|6700.8|6703.1|6700.3|13
1618921890000|2021-04-20 12:31:30|6704.1|6701.3|6702.6|6699.8|6704.1|6701.3|6702.6|6699.8|27
1618921900000|2021-04-20 12:31:40|6702.7|6699.9|6703.2|6700.4|6703.2|6700.4|6702.7|6699.9|2
1618921910000|2021-04-20 12:31:50|6703.1|6700.3|6702.6|6699.8|6703.2|6700.4|6702.4|6699.6|72
1618921920000|2021-04-20 12:32:00|6703.1|6700.3|6702.3|6699.5|6703.2|6700.4|6702.3|6699.5|4
1618921930000|2021-04-20 12:32:10|6703.1|6700.3|6701.3|6698.5|6703.1|6700.3|6701.1|6698.3|23
1618921940000|2021-04-20 12:32:20|6702.1|6699.3|6702.4|6699.6|6702.7|6699.9|6702.1|6699.3|5
1618921950000|2021-04-20 12:32:30|6702.1|6699.3|6707.2|6704.4|6707.7|6704.9|6701.6|6698.8|316
1618921960000|2021-04-20 12:32:40|6706.7|6703.9|6710.7|6707.9|6711.7|6708.9|6706.7|6703.9|41
1618921970000|2021-04-20 12:32:50|6710.8|6708|6710.3|6707.5|6711.3|6708.5|6710.3|6707.5|21
1618921980000|2021-04-20 12:33:00|6710.7|6707.9|6709.8|6707|6710.7|6707.9|6709.7|6706.9|11
1618921990000|2021-04-20 12:33:10|6709.7|6706.9|6710.7|6707.9|6711.3|6708.5|6709.7|6706.9|61
1618922000000|2021-04-20 12:33:20|6710.1|6707.3|6709.1|6706.3|6710.1|6707.3|6708.7|6705.9|98
1618922010000|2021-04-20 12:33:30|6708.7|6705.9|6707.6|6704.8|6708.7|6705.9|6707.1|6704.3|21
1618922020000|2021-04-20 12:33:40|6707.7|6704.9|6708.6|6705.8|6708.6|6705.8|6707.7|6704.9|11
1618922030000|2021-04-20 12:33:50|6708.7|6705.9|6708.7|6705.9|6708.7|6705.9|6708.7|6705.9|1
1618922040000|2021-04-20 12:34:00|6709.4|6706.6|6708.2|6705.4|6709.4|6706.6|6707.7|6704.9|10
1618922050000|2021-04-20 12:34:10|6707.7|6704.9|6707.7|6704.9|6707.7|6704.9|6707.7|6704.9|1
1618922060000|2021-04-20 12:34:20|6707.3|6704.5|6708.2|6705.4|6708.2|6705.4|6707.3|6704.5|8
1618922070000|2021-04-20 12:34:30|6708.1|6705.3|6710.7|6707.9|6710.7|6707.9|6708.1|6705.3|60
1618922080000|2021-04-20 12:34:40|6711.2|6708.4|6712.7|6709.9|6712.7|6709.9|6711.2|6708.4|54
1618922090000|2021-04-20 12:34:50|6712.2|6709.4|6711.7|6708.9|6712.2|6709.4|6711.3|6708.5|10
1618922100000|2021-04-20 12:35:00|6711.4|6708.6|6712.8|6710|6713.3|6710.5|6709.7|6706.9|223
1618922110000|2021-04-20 12:35:10|6712.7|6709.9|6712.7|6709.9|6712.8|6710|6712.2|6709.4|21
1618922120000|2021-04-20 12:35:20|6712.3|6709.5|6711.7|6708.9|6712.3|6709.5|6711.7|6708.9|17
1618922130000|2021-04-20 12:35:30|6711.8|6709|6711.8|6709|6711.8|6709|6711.3|6708.5|46
1618922140000|2021-04-20 12:35:40|6711.7|6708.9|6710.3|6707.5|6711.7|6708.9|6709.7|6706.9|68
1618922150000|2021-04-20 12:35:50|6710.2|6707.4|6710.2|6707.4|6710.2|6707.4|6710.2|6707.4|1
1618922160000|2021-04-20 12:36:00|6710.1|6707.3|6707.7|6704.9|6710.1|6707.3|6707.7|6704.9|20
1618922170000|2021-04-20 12:36:10|6708.2|6705.4|6708.3|6705.5|6708.3|6705.5|6706.7|6703.9|25
1618922180000|2021-04-20 12:36:20|6708.2|6705.4|6707.3|6704.5|6708.3|6705.5|6706.7|6703.9|142
1618922190000|2021-04-20 12:36:30|6707.7|6704.9|6708.3|6705.5|6708.3|6705.5|6707.7|6704.9|2
1618922200000|2021-04-20 12:36:40|6708.2|6705.4|6706.8|6704|6708.2|6705.4|6706.7|6703.9|9
1618922210000|2021-04-20 12:36:50|6707.3|6704.5|6707.1|6704.3|6707.3|6704.5|6706.7|6703.9|2
1618922220000|2021-04-20 12:37:00|6707.2|6704.4|6706.7|6703.9|6707.2|6704.4|6706.6|6703.8|0
1618922230000|2021-04-20 12:37:10|6706.6|6703.8|6705.3|6702.5|6706.6|6703.8|6705.2|6702.4|6
1618922240000|2021-04-20 12:37:20|6705.2|6702.4|6705.7|6702.9|6705.7|6702.9|6705.1|6702.3|4
1618922250000|2021-04-20 12:37:30|6706.1|6703.3|6707.1|6704.3|6707.2|6704.4|6706.1|6703.3|8
1618922260000|2021-04-20 12:37:40|6706.7|6703.9|6706.7|6703.9|6706.7|6703.9|6706.7|6703.9|0
1618922270000|2021-04-20 12:37:50|6707.1|6704.3|6707.7|6704.9|6707.7|6704.9|6707.1|6704.3|2
1618922280000|2021-04-20 12:38:00|6708|6705.2|6707|6704.2|6708.2|6705.4|6707|6704.2|9
1618922290000|2021-04-20 12:38:10|6707.2|6704.4|6707.7|6704.9|6707.7|6704.9|6707.2|6704.4|3
1618922300000|2021-04-20 12:38:20|6707.5|6704.7|6707.7|6704.9|6707.7|6704.9|6707.5|6704.7|7
1618922310000|2021-04-20 12:38:30|||||||||5
1618922320000|2021-04-20 12:38:40|6707.3|6704.5|6708.3|6705.5|6708.3|6705.5|6707.3|6704.5|5
1618922330000|2021-04-20 12:38:50|6708.2|6705.4|6708.2|6705.4|6708.3|6705.5|6708.2|6705.4|4
1618922340000|2021-04-20 12:39:00|6708.3|6705.5|6708.2|6705.4|6708.3|6705.5|6708.2|6705.4|0
1618922360000|2021-04-20 12:39:20|6707.7|6704.9|6706.7|6703.9|6707.7|6704.9|6706.7|6703.9|7
1618922370000|2021-04-20 12:39:30|6706|6703.2|6705.7|6702.9|6706|6703.2|6705|6702.2|36
1618922380000|2021-04-20 12:39:40|6705.3|6702.5|6704.3|6701.5|6705.3|6702.5|6704.2|6701.4|79
1618922390000|2021-04-20 12:39:50|6704.2|6701.4|6704|6701.2|6704.3|6701.5|6704|6701.2|1
1618922400000|2021-04-20 12:40:00|6703.3|6700.5|6699|6696.2|6703.7|6700.9|6697.7|6694.9|69
1618922410000|2021-04-20 12:40:10|6699.2|6696.4|6700.2|6697.4|6700.2|6697.4|6699.2|6696.4|15
1618922420000|2021-04-20 12:40:20|6700.7|6697.9|6700.7|6697.9|6701.2|6698.4|6700.2|6697.4|26
1618922430000|2021-04-20 12:40:30|6701.3|6698.5|6701.3|6698.5|6701.7|6698.9|6700.7|6697.9|3
1618922440000|2021-04-20 12:40:40|6702|6699.2|6704.3|6701.5|6704.7|6701.9|6702|6699.2|18
1618922450000|2021-04-20 12:40:50|6704.2|6701.4|6705.2|6702.4|6705.3|6702.5|6703.8|6701|4
1618922460000|2021-04-20 12:41:00|6705.3|6702.5|6705.3|6702.5|6705.3|6702.5|6704.8|6702|4
1618922470000|2021-04-20 12:41:10|6705.7|6702.9|6705|6702.2|6705.7|6702.9|6705|6702.2|3
1618922480000|2021-04-20 12:41:20|6704.7|6701.9|6704.5|6701.7|6704.7|6701.9|6704.2|6701.4|9
1618922490000|2021-04-20 12:41:30|6704|6701.2|6703.7|6700.9|6704.5|6701.7|6703.7|6700.9|10
1618922500000|2021-04-20 12:41:40|6703.5|6700.7|6704.7|6701.9|6704.7|6701.9|6703.2|6700.4|5
1618922510000|2021-04-20 12:41:50|6705|6702.2|6705|6702.2|6705.3|6702.5|6705|6702.2|3
1618922520000|2021-04-20 12:42:00|6704.7|6701.9|6706|6703.2|6706|6703.2|6704.5|6701.7|52
1618922530000|2021-04-20 12:42:10|6705.7|6702.9|6704.7|6701.9|6705.7|6702.9|6704.5|6701.7|17
1618922540000|2021-04-20 12:42:20|6704.5|6701.7|6704.2|6701.4|6704.7|6701.9|6704.2|6701.4|1
1618922550000|2021-04-20 12:42:30|6704|6701.2|6704.3|6701.5|6704.3|6701.5|6704|6701.2|5
1618922560000|2021-04-20 12:42:40|6705|6702.2|6705.2|6702.4|6705.2|6702.4|6705|6702.2|3
1618922570000|2021-04-20 12:42:50|6705.3|6702.5|6705.3|6702.5|6705.3|6702.5|6704.7|6701.9|46
1618922580000|2021-04-20 12:43:00|6705.5|6702.7|6705.8|6703|6706.3|6703.5|6705.5|6702.7|19
1618922590000|2021-04-20 12:43:10|6705.3|6702.5|6705.3|6702.5|6705.8|6703|6704.7|6701.9|20
1618922600000|2021-04-20 12:43:20|6706.3|6703.5|6705.7|6702.9|6706.3|6703.5|6704.8|6702|28
1618922610000|2021-04-20 12:43:30|6705.3|6702.5|6704.8|6702|6705.8|6703|6704.8|6702|2
1618922620000|2021-04-20 12:43:40|6704.3|6701.5|6704.2|6701.4|6704.3|6701.5|6704.2|6701.4|11
1618922630000|2021-04-20 12:43:50|6702.8|6700|6701.8|6699|6702.8|6700|6701.3|6698.5|29
1618922640000|2021-04-20 12:44:00|6701.7|6698.9|6700.3|6697.5|6701.7|6698.9|6699.7|6696.9|6
1618922650000|2021-04-20 12:44:10|6700|6697.2|6699.2|6696.4|6700.2|6697.4|6698.7|6695.9|10
1618922660000|2021-04-20 12:44:20|6699|6696.2|6698|6695.2|6699.2|6696.4|6698|6695.2|3
1618922670000|2021-04-20 12:44:30|6697.7|6694.9|6697.7|6694.9|6698.3|6695.5|6697|6694.2|97
1618922680000|2021-04-20 12:44:40|6698.2|6695.4|6697.2|6694.4|6698.2|6695.4|6697.2|6694.4|0
1618922690000|2021-04-20 12:44:50|6697.3|6694.5|6699.5|6696.7|6700|6697.2|6697.2|6694.4|144
1618922700000|2021-04-20 12:45:00|6699|6696.2|6698.7|6695.9|6700|6697.2|6698.7|6695.9|128
1618922710000|2021-04-20 12:45:10|6699|6696.2|6700.3|6697.5|6700.3|6697.5|6699|6696.2|52
1618922720000|2021-04-20 12:45:20|6699.7|6696.9|6701.3|6698.5|6701.3|6698.5|6699.7|6696.9|9
1618922730000|2021-04-20 12:45:30|6701.8|6699|6701.8|6699|6702.7|6699.9|6701.7|6698.9|12
1618922740000|2021-04-20 12:45:40|6702|6699.2|6699.7|6696.9|6702|6699.2|6698.7|6695.9|63
1618922750000|2021-04-20 12:45:50|6699.3|6696.5|6698.3|6695.5|6699.3|6696.5|6697.7|6694.9|42
1618922760000|2021-04-20 12:46:00|6698.7|6695.9|6698.3|6695.5|6699|6696.2|6698.3|6695.5|8
1618922770000|2021-04-20 12:46:10|6698.7|6695.9|6698.7|6695.9|6698.7|6695.9|6698.7|6695.9|2
1618922780000|2021-04-20 12:46:20|6698.5|6695.7|6698.3|6695.5|6698.5|6695.7|6697.7|6694.9|25
1618922790000|2021-04-20 12:46:30|6698.7|6695.9|6698.8|6696|6699.3|6696.5|6698.7|6695.9|2
1618922800000|2021-04-20 12:46:40|6699|6696.2|6699.7|6696.9|6699.7|6696.9|6699|6696.2|11
1618922810000|2021-04-20 12:46:50|6699.8|6697|6699.7|6696.9|6699.8|6697|6699.7|6696.9|5
1618922820000|2021-04-20 12:47:00|6699.3|6696.5|6701.3|6698.5|6701.3|6698.5|6699.3|6696.5|33
1618922830000|2021-04-20 12:47:10|||||||||19
1618922840000|2021-04-20 12:47:20|6701.5|6698.7|6700.7|6697.9|6702.3|6699.5|6700.7|6697.9|41
1618922850000|2021-04-20 12:47:30|6700.3|6697.5|6697.7|6694.9|6700.8|6698|6697.3|6694.5|82
1618922860000|2021-04-20 12:47:40|6697|6694.2|6699.7|6696.9|6699.7|6696.9|6697|6694.2|117
1618922870000|2021-04-20 12:47:50|6699.8|6697|6700.8|6698|6700.8|6698|6699.8|6697|6
1618922880000|2021-04-20 12:48:00|6701|6698.2|6700.8|6698|6701.8|6699|6700.8|6698|7
1618922890000|2021-04-20 12:48:10|6701|6698.2|6702.3|6699.5|6702.3|6699.5|6701|6698.2|2
1618922900000|2021-04-20 12:48:20|6700.3|6697.5|6700.5|6697.7|6700.8|6698|6700.3|6697.5|21
1618922910000|2021-04-20 12:48:30|6700.8|6698|6700|6697.2|6700.8|6698|6699|6696.2|2
1618922920000|2021-04-20 12:48:40|||||||||1
1618922930000|2021-04-20 12:48:50|6700.7|6697.9|6702.3|6699.5|6703|6700.2|6700.7|6697.9|34
1618922940000|2021-04-20 12:49:00|6702|6699.2|6701.8|6699|6703|6700.2|6701.8|6699|9
1618922950000|2021-04-20 12:49:10|6701.3|6698.5|6700.8|6698|6702|6699.2|6700.8|6698|13
1618922960000|2021-04-20 12:49:20|6700.3|6697.5|6700.8|6698|6700.8|6698|6700.3|6697.5|3
1618922970000|2021-04-20 12:49:30|6701|6698.2|6700|6697.2|6701.3|6698.5|6700|6697.2|8
1618922980000|2021-04-20 12:49:40|6699.8|6697|6700.8|6698|6701|6698.2|6699.8|6697|6
1618922990000|2021-04-20 12:49:50|6701.3|6698.5|6700.8|6698|6701.3|6698.5|6700.8|6698|0
1618923000000|2021-04-20 12:50:00|6701|6698.2|6701|6698.2|6701|6698.2|6701|6698.2|0
1618923010000|2021-04-20 12:50:10|6700.6|6697.8|6698.2|6695.4|6700.6|6697.8|6697.7|6694.9|349
1618923020000|2021-04-20 12:50:20|6698|6695.2|6698.3|6695.5|6698.3|6695.5|6698|6695.2|4
1618923030000|2021-04-20 12:50:30|6698.7|6695.9|6698.7|6695.9|6698.7|6695.9|6698.7|6695.9|1
1618923040000|2021-04-20 12:50:40|6699|6696.2|6700.7|6697.9|6700.7|6697.9|6699|6696.2|12
1618923050000|2021-04-20 12:50:50|||||||||1
1618923060000|2021-04-20 12:51:00|6700.5|6697.7|6700.5|6697.7|6700.5|6697.7|6700.5|6697.7|7
1618923070000|2021-04-20 12:51:10|6699.7|6696.9|6698.7|6695.9|6700.5|6697.7|6697.7|6694.9|123
1618923080000|2021-04-20 12:51:20|6698.8|6696|6699.3|6696.5|6699.3|6696.5|6698.7|6695.9|8
1618923090000|2021-04-20 12:51:30|6699.7|6696.9|6699.7|6696.9|6699.7|6696.9|6698.7|6695.9|14
1618923100000|2021-04-20 12:51:40|6699.8|6697|6700.3|6697.5|6700.3|6697.5|6699.7|6696.9|0
1618923110000|2021-04-20 12:51:50|6700.8|6698|6700.7|6697.9|6700.8|6698|6700.7|6697.9|1
1618923120000|2021-04-20 12:52:00|6700.5|6697.7|6700.7|6697.9|6701.2|6698.4|6700.5|6697.7|4
1618923130000|2021-04-20 12:52:10|6700.3|6697.5|6700.7|6697.9|6700.8|6698|6700.3|6697.5|2
1618923150000|2021-04-20 12:52:30|6700.3|6697.5|6700|6697.2|6700.3|6697.5|6700|6697.2|4
1618923160000|2021-04-20 12:52:40|6699.7|6696.9|6698.7|6695.9|6699.7|6696.9|6697.7|6694.9|75
1618923170000|2021-04-20 12:52:50|6698|6695.2|6699.3|6696.5|6699.3|6696.5|6697.7|6694.9|13
1618923180000|2021-04-20 12:53:00|6699.7|6696.9|6700.2|6697.4|6701.2|6698.4|6699.7|6696.9|125
1618923190000|2021-04-20 12:53:10|6700.3|6697.5|6703.3|6700.5|6703.3|6700.5|6700.3|6697.5|19
1618923200000|2021-04-20 12:53:20|6703.7|6700.9|6702.3|6699.5|6703.7|6700.9|6701.8|6699|9
1618923210000|2021-04-20 12:53:30|6701.9|6699.1|6701.7|6698.9|6701.9|6699.1|6701.7|6698.9|4
1618923220000|2021-04-20 12:53:40|6701.3|6698.5|6700.8|6698|6701.3|6698.5|6700.7|6697.9|7
1618923230000|2021-04-20 12:53:50|6700.7|6697.9|6700.7|6697.9|6700.7|6697.9|6700.7|6697.9|2
1618923240000|2021-04-20 12:54:00|6701|6698.2|6701.8|6699|6701.8|6699|6701|6698.2|5
1618923250000|2021-04-20 12:54:10|6702.3|6699.5|6701.7|6698.9|6702.7|6699.9|6701.7|6698.9|3
1618923260000|2021-04-20 12:54:20|6701.8|6699|6701.7|6698.9|6701.8|6699|6701.7|6698.9|2
1618923270000|2021-04-20 12:54:30|6701.8|6699|6702.8|6700|6702.8|6700|6701.7|6698.9|8
1618923280000|2021-04-20 12:54:40|6702.7|6699.9|6702.3|6699.5|6703.3|6700.5|6702.3|6699.5|8
1618923300000|2021-04-20 12:55:00|6702.2|6699.4|6702.8|6700|6702.8|6700|6701.8|6699|35
1618923310000|2021-04-20 12:55:10|6703.3|6700.5|6703.7|6700.9|6704.3|6701.5|6702.8|6700|7
1618923320000|2021-04-20 12:55:20|6703.8|6701|6703.7|6700.9|6703.8|6701|6703.7|6700.9|2
1618923330000|2021-04-20 12:55:30|6703.3|6700.5|6703.3|6700.5|6703.3|6700.5|6702.7|6699.9|10
1618923340000|2021-04-20 12:55:40|||||||||11
1618923350000|2021-04-20 12:55:50|6703.8|6701|6703.3|6700.5|6703.8|6701|6703.3|6700.5|5
1618923360000|2021-04-20 12:56:00|6703.2|6700.4|6702.8|6700|6703.2|6700.4|6702.7|6699.9|13
1618923370000|2021-04-20 12:56:10|6703.2|6700.4|6703.2|6700.4|6703.3|6700.5|6703.2|6700.4|55
1618923380000|2021-04-20 12:56:20|||||||||1
1618923390000|2021-04-20 12:56:30|6702.7|6699.9|6702.7|6699.9|6702.8|6700|6702.7|6699.9|0
1618923400000|2021-04-20 12:56:40|6702.8|6700|6701.2|6698.4|6703.3|6700.5|6701.2|6698.4|9
1618923410000|2021-04-20 12:56:50|6700.8|6698|6700.9|6698.1|6701.1|6698.3|6700.8|6698|16
1618923420000|2021-04-20 12:57:00|6701.3|6698.5|6700.7|6697.9|6701.3|6698.5|6700.7|6697.9|11
1618923430000|2021-04-20 12:57:10|6699.8|6697|6699.8|6697|6699.8|6697|6699.7|6696.9|5
1618923440000|2021-04-20 12:57:20|6699.7|6696.9|6701.7|6698.9|6701.8|6699|6699.7|6696.9|14
1618923450000|2021-04-20 12:57:30|6701.3|6698.5|6701.1|6698.3|6701.8|6699|6700.9|6698.1|4
1618923460000|2021-04-20 12:57:40|6701.3|6698.5|6700.9|6698.1|6701.4|6698.6|6700.9|6698.1|28
1618923470000|2021-04-20 12:57:50|6700.4|6697.6|6700.3|6697.5|6700.9|6698.1|6700.3|6697.5|6
1618923480000|2021-04-20 12:58:00|6699.9|6697.1|6700.4|6697.6|6700.6|6697.8|6699.9|6697.1|11
1618923490000|2021-04-20 12:58:10|6700.8|6698|6700.9|6698.1|6700.9|6698.1|6700.4|6697.6|1
1618923500000|2021-04-20 12:58:20|6701.9|6699.1|6702.6|6699.8|6702.6|6699.8|6701.4|6698.6|25
1618923510000|2021-04-20 12:58:30|6702.9|6700.1|6702.6|6699.8|6702.9|6700.1|6702.3|6699.5|6
1618923520000|2021-04-20 12:58:40|6702.4|6699.6|6702.4|6699.6|6702.8|6700|6702.3|6699.5|11
1618923530000|2021-04-20 12:58:50|6702.9|6700.1|6702.9|6700.1|6702.9|6700.1|6702.9|6700.1|0
1618923540000|2021-04-20 12:59:00|6703.3|6700.5|6701.4|6698.6|6703.3|6700.5|6701.3|6698.5|15
1618923550000|2021-04-20 12:59:10|6701.3|6698.5|6700.9|6698.1|6701.8|6699|6700.4|6697.6|8
1618923560000|2021-04-20 12:59:20|6701.8|6699|6701.3|6698.5|6701.9|6699.1|6700.9|6698.1|7
1618923570000|2021-04-20 12:59:30|6701.8|6699|6701.3|6698.5|6701.8|6699|6699.9|6697.1|4
1618923580000|2021-04-20 12:59:40|6701.6|6698.8|6702.4|6699.6|6702.9|6700.1|6701.6|6698.8|15
1618923590000|2021-04-20 12:59:50|6702.6|6699.8|6702.9|6700.1|6703.4|6700.6|6702.6|6699.8|10
1618923600000|2021-04-20 13:00:00|6702.3|6699.5|6700.4|6697.6|6702.3|6699.5|6698.9|6696.1|102
1618923610000|2021-04-20 13:00:10|6701.3|6698.5|6701.3|6698.5|6702.8|6700|6700.8|6698|41
1618923620000|2021-04-20 13:00:20|6700.9|6698.1|6701.9|6699.1|6702.3|6699.5|6700.9|6698.1|64
1618923630000|2021-04-20 13:00:30|6701.8|6699|6700.9|6698.1|6701.8|6699|6700.9|6698.1|18
1618923640000|2021-04-20 13:00:40|6701.3|6698.5|6708.3|6705.5|6708.9|6706.1|6701.3|6698.5|143
1618923650000|2021-04-20 13:00:50|6707.9|6705.1|6706.3|6703.5|6707.9|6705.1|6706.3|6703.5|49
1618923660000|2021-04-20 13:01:00|6705.9|6703.1|6693.7|6690.9|6705.9|6703.1|6693.7|6690.9|343
1618923670000|2021-04-20 13:01:10|6693.8|6691|6691.3|6688.5|6693.9|6691.1|6687.8|6685|223
1618923680000|2021-04-20 13:01:20|6691.2|6688.4|6692.3|6689.5|6695.8|6693|6690.8|6688|77
1618923690000|2021-04-20 13:01:30|6692.2|6689.4|6691.3|6688.5|6692.2|6689.4|6689.3|6686.5|139
1618923700000|2021-04-20 13:01:40|6691.2|6688.4|6692.8|6690|6692.9|6690.1|6690.8|6688|23
1618923710000|2021-04-20 13:01:50|6692.3|6689.5|6693.2|6690.4|6693.5|6690.7|6691.3|6688.5|74
1618923720000|2021-04-20 13:02:00|6693.3|6690.5|6691.8|6689|6693.7|6690.9|6690.7|6687.9|70
1618923730000|2021-04-20 13:02:10|6692.3|6689.5|6694.9|6692.1|6695|6692.2|6692.3|6689.5|8
1618923740000|2021-04-20 13:02:20|6695.2|6692.4|6693.3|6690.5|6695.2|6692.4|6693.3|6690.5|14
1618923750000|2021-04-20 13:02:30|6693.7|6690.9|6697.3|6694.5|6697.7|6694.9|6693.7|6690.9|103
1618923760000|2021-04-20 13:02:40|6698|6695.2|6698.7|6695.9|6700.5|6697.7|6698|6695.2|46
1618923770000|2021-04-20 13:02:50|6698.3|6695.5|6697.2|6694.4|6698.3|6695.5|6696.7|6693.9|61
1618923780000|2021-04-20 13:03:00|6697|6694.2|6696.7|6693.9|6699.3|6696.5|6696.3|6693.5|120
1618923790000|2021-04-20 13:03:10|6696.3|6693.5|6691|6688.2|6696.3|6693.5|6690.7|6687.9|41
1618923800000|2021-04-20 13:03:20|6691.4|6688.6|6691.3|6688.5|6692.2|6689.4|6690.7|6687.9|21
1618923810000|2021-04-20 13:03:30|6691.5|6688.7|6693.7|6690.9|6694.2|6691.4|6690.7|6687.9|7
1618923820000|2021-04-20 13:03:40|6693.3|6690.5|6695.2|6692.4|6695.5|6692.7|6693.2|6690.4|7
1618923830000|2021-04-20 13:03:50|6695.7|6692.9|6696.7|6693.9|6696.7|6693.9|6695.5|6692.7|27
1618923840000|2021-04-20 13:04:00|6697|6694.2|6696|6693.2|6697|6694.2|6695.7|6692.9|18
1618923850000|2021-04-20 13:04:10|6696.4|6693.6|6698|6695.2|6698.5|6695.7|6696|6693.2|62
1618923860000|2021-04-20 13:04:20|6698.2|6695.4|6697|6694.2|6699.7|6696.9|6696.7|6693.9|42
1618923870000|2021-04-20 13:04:30|6696.7|6693.9|6696.3|6693.5|6697|6694.2|6696.3|6693.5|5
1618923880000|2021-04-20 13:04:40|6697|6694.2|6694|6691.2|6697|6694.2|6693.8|6691|46
1618923890000|2021-04-20 13:04:50|6693.7|6690.9|6694.5|6691.7|6695.7|6692.9|6693.7|6690.9|23
1618923900000|2021-04-20 13:05:00|6694.2|6691.4|6694.7|6691.9|6695.3|6692.5|6693.4|6690.6|15
1618923910000|2021-04-20 13:05:10|6694.3|6691.5|6692.7|6689.9|6694.7|6691.9|6692.7|6689.9|50
1618923920000|2021-04-20 13:05:20|6691.6|6688.8|6692.3|6689.5|6692.3|6689.5|6691|6688.2|73
1618923930000|2021-04-20 13:05:30|6691.8|6689|6692.2|6689.4|6692.7|6689.9|6691.7|6688.9|25
1618923940000|2021-04-20 13:05:40|6692.7|6689.9|6692.2|6689.4|6692.7|6689.9|6692.2|6689.4|0
1618923950000|2021-04-20 13:05:50|6692.7|6689.9|6693.7|6690.9|6694.7|6691.9|6692.7|6689.9|28
1618923960000|2021-04-20 13:06:00|6694.3|6691.5|6693.7|6690.9|6695.3|6692.5|6693.7|6690.9|18
1618923970000|2021-04-20 13:06:10|6693.8|6691|6693.7|6690.9|6694.3|6691.5|6693.2|6690.4|9
1618923980000|2021-04-20 13:06:20|6694.7|6691.9|6694.6|6691.8|6695.2|6692.4|6694.2|6691.4|7
1618923990000|2021-04-20 13:06:30|6694.3|6691.5|6695.1|6692.3|6695.3|6692.5|6694.3|6691.5|13
1618924000000|2021-04-20 13:06:40|6695.3|6692.5|6695.6|6692.8|6695.6|6692.8|6695.3|6692.5|1
1618924010000|2021-04-20 13:06:50|6696.3|6693.5|6696.3|6693.5|6696.3|6693.5|6695.6|6692.8|26
1618924020000|2021-04-20 13:07:00|6697|6694.2|6696.3|6693.5|6697|6694.2|6696|6693.2|44
1618924030000|2021-04-20 13:07:10|6696|6693.2|6696.3|6693.5|6696.3|6693.5|6694.6|6691.8|17
1618924040000|2021-04-20 13:07:20|6695.6|6692.8|6695.8|6693|6696.1|6693.3|6695.6|6692.8|6
1618924050000|2021-04-20 13:07:30|6696.1|6693.3|6696.1|6693.3|6697.1|6694.3|6695.9|6693.1|13
1618924060000|2021-04-20 13:07:40|6696.3|6693.5|6698.3|6695.5|6698.3|6695.5|6696.1|6693.3|212
1618924070000|2021-04-20 13:07:50|6698.6|6695.8|6697.3|6694.5|6699.3|6696.5|6697.3|6694.5|90
1618924080000|2021-04-20 13:08:00|6697.8|6695|6698.1|6695.3|6698.3|6695.5|6697.6|6694.8|8
1618924090000|2021-04-20 13:08:10|6698.3|6695.5|6698.1|6695.3|6698.3|6695.5|6697.6|6694.8|9
1618924100000|2021-04-20 13:08:20|6698.6|6695.8|6698.1|6695.3|6698.6|6695.8|6698|6695.2|3
1618924110000|2021-04-20 13:08:30|6698|6695.2|6697.3|6694.5|6698.1|6695.3|6697|6694.2|16
1618924120000|2021-04-20 13:08:40|6697.6|6694.8|6699.3|6696.5|6699.3|6696.5|6696.6|6693.8|281
1618924130000|2021-04-20 13:08:50|6699.6|6696.8|6711.6|6708.8|6711.9|6709.1|6699.6|6696.8|210
1618924140000|2021-04-20 13:09:00|6711.3|6708.5|6711.4|6708.6|6714.9|6712.1|6711.3|6708.5|125
1618924150000|2021-04-20 13:09:10|6711.9|6709.1|6707.6|6704.8|6712.3|6709.5|6706.9|6704.1|109
1618924160000|2021-04-20 13:09:20|6707.8|6705|6706.3|6703.5|6709.3|6706.5|6706.3|6703.5|72
1618924170000|2021-04-20 13:09:30|6706.6|6703.8|6708.3|6705.5|6708.9|6706.1|6706.6|6703.8|44
1618924180000|2021-04-20 13:09:40|6708.4|6705.6|6707.3|6704.5|6709.3|6706.5|6706.3|6703.5|11
1618924190000|2021-04-20 13:09:50|6706.9|6704.1|6706.3|6703.5|6707.3|6704.5|6706.3|6703.5|14
1618924200000|2021-04-20 13:10:00|6706.4|6703.6|6709.3|6706.5|6709.4|6706.6|6706.4|6703.6|28
1618924210000|2021-04-20 13:10:10|6709.4|6706.6|6709.3|6706.5|6712.3|6709.5|6708.3|6705.5|27
1618924220000|2021-04-20 13:10:20|6708.8|6706|6708.9|6706.1|6709.9|6707.1|6708.3|6705.5|48
1618924230000|2021-04-20 13:10:30|6708.8|6706|6708.9|6706.1|6709.3|6706.5|6708.8|6706|20
1618924240000|2021-04-20 13:10:40|6709.3|6706.5|6708.8|6706|6710.4|6707.6|6708.6|6705.8|13
1618924250000|2021-04-20 13:10:50|6708.9|6706.1|6708.9|6706.1|6709.4|6706.6|6708.8|6706|9
1618924260000|2021-04-20 13:11:00|6708.8|6706|6708.8|6706|6708.9|6706.1|6708.8|6706|16
1618924270000|2021-04-20 13:11:10|6708.9|6706.1|6710.8|6708|6710.8|6708|6708.9|6706.1|8
1618924280000|2021-04-20 13:11:20|6710.6|6707.8|6710.9|6708.1|6712.9|6710.1|6710.3|6707.5|83
1618924290000|2021-04-20 13:11:30|6711.3|6708.5|6713.6|6710.8|6714.4|6711.6|6711.3|6708.5|64
1618924300000|2021-04-20 13:11:40|6713.9|6711.1|6713.9|6711.1|6715.3|6712.5|6713.3|6710.5|146
1618924310000|2021-04-20 13:11:50|6713.8|6711|6713.9|6711.1|6713.9|6711.1|6713.3|6710.5|13
1618924320000|2021-04-20 13:12:00|6713.8|6711|6714.3|6711.5|6715.3|6712.5|6713.6|6710.8|96
1618924330000|2021-04-20 13:12:10|6713.3|6710.5|6715.8|6713|6716.3|6713.5|6711.9|6709.1|88
1618924340000|2021-04-20 13:12:20|6715.9|6713.1|6716.9|6714.1|6716.9|6714.1|6715.1|6712.3|24
1618924350000|2021-04-20 13:12:30|6716.8|6714|6714.4|6711.6|6716.8|6714|6714.4|6711.6|22
1618924360000|2021-04-20 13:12:40|6714.8|6712|6711.8|6709|6714.9|6712.1|6711.3|6708.5|43
1618924370000|2021-04-20 13:12:50|6711.3|6708.5|6713.3|6710.5|6713.3|6710.5|6711.3|6708.5|23
1618924380000|2021-04-20 13:13:00|6713.1|6710.3|6713.6|6710.8|6713.9|6711.1|6712.3|6709.5|13
1618924390000|2021-04-20 13:13:10|6713.9|6711.1|6714.3|6711.5|6714.9|6712.1|6713.9|6711.1|21
1618924400000|2021-04-20 13:13:20|6714.4|6711.6|6716.3|6713.5|6716.9|6714.1|6714.4|6711.6|70
1618924410000|2021-04-20 13:13:30|6715.9|6713.1|6717.4|6714.6|6718.6|6715.8|6715.9|6713.1|146
1618924420000|2021-04-20 13:13:40|6717.3|6714.5|6716.9|6714.1|6717.9|6715.1|6716.9|6714.1|38
1618924430000|2021-04-20 13:13:50|6715.9|6713.1|6716.3|6713.5|6716.9|6714.1|6714.9|6712.1|76
1618924440000|2021-04-20 13:14:00|6715.9|6713.1|6717.9|6715.1|6717.9|6715.1|6715.3|6712.5|312
1618924450000|2021-04-20 13:14:10|6717.8|6715|6717.1|6714.3|6717.8|6715|6715.9|6713.1|41
1618924460000|2021-04-20 13:14:20|6716.9|6714.1|6716.8|6714|6717.3|6714.5|6715.9|6713.1|27
1618924470000|2021-04-20 13:14:30|6716.9|6714.1|6717.3|6714.5|6717.4|6714.6|6716.8|6714|21
1618924480000|2021-04-20 13:14:40|6716.9|6714.1|6715.3|6712.5|6716.9|6714.1|6714.3|6711.5|94
1618924490000|2021-04-20 13:14:50|6714.9|6712.1|6714.9|6712.1|6715.3|6712.5|6714.4|6711.6|12
1618924500000|2021-04-20 13:15:00|6715.3|6712.5|6714.9|6712.1|6716.3|6713.5|6714.3|6711.5|42
1618924510000|2021-04-20 13:15:10|6714.8|6712|6715.3|6712.5|6715.9|6713.1|6714.3|6711.5|68
1618924520000|2021-04-20 13:15:20|6716.3|6713.5|6708.9|6706.1|6716.8|6714|6708.9|6706.1|181
1618924530000|2021-04-20 13:15:30|6708.6|6705.8|6706.9|6704.1|6708.6|6705.8|6705.6|6702.8|58
1618924540000|2021-04-20 13:15:40|6706.8|6704|6703.3|6700.5|6707.3|6704.5|6702.6|6699.8|53
1618924550000|2021-04-20 13:15:50|6703.4|6700.6|6704.4|6701.6|6704.6|6701.8|6703.4|6700.6|21
1618924560000|2021-04-20 13:16:00|6704.3|6701.5|6703.4|6700.6|6704.4|6701.6|6702.9|6700.1|16
1618924570000|2021-04-20 13:16:10|6703.6|6700.8|6702.6|6699.8|6703.6|6700.8|6702.6|6699.8|39
1618924580000|2021-04-20 13:16:20|6702.9|6700.1|6704.3|6701.5|6704.4|6701.6|6700.8|6698|79
1618924590000|2021-04-20 13:16:30|6703.9|6701.1|6705.6|6702.8|6706.4|6703.6|6703.9|6701.1|60
1618924600000|2021-04-20 13:16:40|6705.3|6702.5|6701.9|6699.1|6705.3|6702.5|6701.8|6699|42
1618924610000|2021-04-20 13:16:50|6701.4|6698.6|6701.9|6699.1|6702.1|6699.3|6699.6|6696.8|34
1618924620000|2021-04-20 13:17:00|6701.6|6698.8|6701.1|6698.3|6701.9|6699.1|6700.9|6698.1|15
1618924630000|2021-04-20 13:17:10|6701.4|6698.6|6695.6|6692.8|6702.4|6699.6|6694.4|6691.6|102
1618924640000|2021-04-20 13:17:20|6695.8|6693|6696.3|6693.5|6697.6|6694.8|6695.3|6692.5|15
1618924650000|2021-04-20 13:17:30|6695.9|6693.1|6695.9|6693.1|6695.9|6693.1|6694.3|6691.5|17
1618924660000|2021-04-20 13:17:40|6695.8|6693|6697.4|6694.6|6697.4|6694.6|6695.6|6692.8|18
1618924670000|2021-04-20 13:17:50|6697.8|6695|6701.2|6698.4|6701.2|6698.4|6697.8|6695|87
1618924680000|2021-04-20 13:18:00|6701.9|6699.1|6702.4|6699.6|6703.6|6700.8|6701.6|6698.8|12
1618924690000|2021-04-20 13:18:10|6702.3|6699.5|6702.3|6699.5|6702.4|6699.6|6701.6|6698.8|0
1618924700000|2021-04-20 13:18:20|6701.6|6698.8|6703.6|6700.8|6703.6|6700.8|6701.3|6698.5|17
1618924710000|2021-04-20 13:18:30|6703.4|6700.6|6702.6|6699.8|6703.4|6700.6|6701.9|6699.1|16
1618924720000|2021-04-20 13:18:40|6702.8|6700|6702.8|6700|6703.3|6700.5|6702.4|6699.6|3
1618924730000|2021-04-20 13:18:50|6701.9|6699.1|6701.9|6699.1|6702.4|6699.6|6701.9|6699.1|0
1618924740000|2021-04-20 13:19:00|6701.3|6698.5|6699.8|6697|6701.3|6698.5|6699.4|6696.6|54
1618924750000|2021-04-20 13:19:10|6699.9|6697.1|6699.4|6696.6|6700.6|6697.8|6699.3|6696.5|31
1618924760000|2021-04-20 13:19:20|6699.3|6696.5|6699.9|6697.1|6699.9|6697.1|6699.3|6696.5|8
1618924770000|2021-04-20 13:19:30|6699.4|6696.6|6702.6|6699.8|6702.6|6699.8|6699.4|6696.6|16
1618924780000|2021-04-20 13:19:40|6703.4|6700.6|6703.9|6701.1|6703.9|6701.1|6703.1|6700.3|50
1618924790000|2021-04-20 13:19:50|6704.6|6701.8|6705.9|6703.1|6706.6|6703.8|6704.6|6701.8|73
1618924800000|2021-04-20 13:20:00|6706.6|6703.8|6707.9|6705.1|6710.1|6707.3|6706.6|6703.8|30
1618924810000|2021-04-20 13:20:10|6708.1|6705.3|6707.9|6705.1|6708.1|6705.3|6707.3|6704.5|6
1618924820000|2021-04-20 13:20:20|6707.3|6704.5|6708.1|6705.3|6708.1|6705.3|6706.9|6704.1|221
1618924830000|2021-04-20 13:20:30|6708.4|6705.6|6704.5|6701.7|6708.4|6705.6|6704.5|6701.7|74
1618924840000|2021-04-20 13:20:40|6704.2|6701.4|6700.5|6697.7|6704.5|6701.7|6699.5|6696.7|80
1618924850000|2021-04-20 13:20:50|6700.4|6697.6|6697.5|6694.7|6700.9|6698.1|6697.3|6694.5|62
1618924860000|2021-04-20 13:21:00|6697.9|6695.1|6701.4|6698.6|6701.9|6699.1|6697.9|6695.1|21
1618924870000|2021-04-20 13:21:10|6701.9|6699.1|6700.5|6697.7|6701.9|6699.1|6699.9|6697.1|47
1618924880000|2021-04-20 13:21:20|6700.9|6698.1|6700.2|6697.4|6701.5|6698.7|6699.4|6696.6|56
1618924890000|2021-04-20 13:21:30|6700.5|6697.7|6698.5|6695.7|6700.5|6697.7|6697.4|6694.6|25
1618924900000|2021-04-20 13:21:40|6698.9|6696.1|6697.4|6694.6|6698.9|6696.1|6697.4|6694.6|86
1618924910000|2021-04-20 13:21:50|6697.9|6695.1|6700.4|6697.6|6700.4|6697.6|6697.9|6695.1|11
1618924920000|2021-04-20 13:22:00|6700.5|6697.7|6703.5|6700.7|6703.5|6700.7|6700.5|6697.7|13
1618924930000|2021-04-20 13:22:10|6703.3|6700.5|6701.9|6699.1|6703.5|6700.7|6701.9|6699.1|42
1618924940000|2021-04-20 13:22:20|6701.4|6698.6|6698.9|6696.1|6701.4|6698.6|6697.3|6694.5|40
1618924950000|2021-04-20 13:22:30|6698.5|6695.7|6697.9|6695.1|6698.5|6695.7|6697.9|6695.1|15
1618924960000|2021-04-20 13:22:40|6697.8|6695|6698.9|6696.1|6698.9|6696.1|6697.6|6694.8|36
1618924970000|2021-04-20 13:22:50|6699.2|6696.4|6697.4|6694.6|6699.5|6696.7|6697.3|6694.5|11
1618924980000|2021-04-20 13:23:00|6697.9|6695.1|6698.9|6696.1|6698.9|6696.1|6697.3|6694.5|38
1618924990000|2021-04-20 13:23:10|6698.4|6695.6|6697.9|6695.1|6698.4|6695.6|6697.3|6694.5|26
1618925000000|2021-04-20 13:23:20|6697.8|6695|6697.8|6695|6698.3|6695.5|6697.3|6694.5|6
1618925010000|2021-04-20 13:23:30|6697.9|6695.1|6695.9|6693.1|6697.9|6695.1|6694.3|6691.5|26
1618925020000|2021-04-20 13:23:40|6695.3|6692.5|6695.5|6692.7|6695.5|6692.7|6694.9|6692.1|7
1618925030000|2021-04-20 13:23:50|6695.9|6693.1|6694.9|6692.1|6695.9|6693.1|6694.3|6691.5|23
1618925040000|2021-04-20 13:24:00|6694.8|6692|6695.3|6692.5|6695.3|6692.5|6694.5|6691.7|12
1618925050000|2021-04-20 13:24:10|6695.5|6692.7|6694.5|6691.7|6696.9|6694.1|6694.5|6691.7|19
1618925060000|2021-04-20 13:24:20|6694.3|6691.5|6694.8|6692|6695.3|6692.5|6693.3|6690.5|126
1618925070000|2021-04-20 13:24:30|6695.3|6692.5|6694.9|6692.1|6695.3|6692.5|6694.8|6692|4
1618925080000|2021-04-20 13:24:40|6695.6|6692.8|6692.9|6690.1|6696.3|6693.5|6692.9|6690.1|14
1618925090000|2021-04-20 13:24:50|6693.3|6690.5|6693.8|6691|6693.8|6691|6692.3|6689.5|35
1618925100000|2021-04-20 13:25:00|6693.9|6691.1|6691.5|6688.7|6694.3|6691.5|6691.3|6688.5|42
1618925110000|2021-04-20 13:25:10|6691.8|6689|6690.3|6687.5|6692.3|6689.5|6689.5|6686.7|72
1618925120000|2021-04-20 13:25:20|6690.4|6687.6|6692.9|6690.1|6694|6691.2|6689.9|6687.1|47
1618925130000|2021-04-20 13:25:30|6693.4|6690.6|6694.3|6691.5|6695|6692.2|6693.4|6690.6|18
1618925140000|2021-04-20 13:25:40|6694.6|6691.8|6692.9|6690.1|6694.9|6692.1|6692.3|6689.5|18
1618925150000|2021-04-20 13:25:50|6693.3|6690.5|6693.8|6691|6693.9|6691.1|6693.3|6690.5|14
1618925160000|2021-04-20 13:26:00|6694.3|6691.5|6697.3|6694.5|6697.3|6694.5|6694.3|6691.5|34
1618925170000|2021-04-20 13:26:10|6696.3|6693.5|6697.4|6694.6|6698.3|6695.5|6696.3|6693.5|28
1618925180000|2021-04-20 13:26:20|6697.8|6695|6697.3|6694.5|6697.8|6695|6696.8|6694|16
1618925190000|2021-04-20 13:26:30|6696.9|6694.1|6696.3|6693.5|6696.9|6694.1|6695.3|6692.5|10
1618925200000|2021-04-20 13:26:40|6695.5|6692.7|6695.3|6692.5|6695.9|6693.1|6695.3|6692.5|22
1618925210000|2021-04-20 13:26:50|6694.8|6692|6695.9|6693.1|6695.9|6693.1|6694.3|6691.5|14
1618925220000|2021-04-20 13:27:00|6696.3|6693.5|6696.3|6693.5|6696.9|6694.1|6696.3|6693.5|12
1618925230000|2021-04-20 13:27:10|6695.9|6693.1|6696.8|6694|6696.9|6694.1|6695.6|6692.8|22
1618925240000|2021-04-20 13:27:20|6696.6|6693.8|6695.9|6693.1|6696.6|6693.8|6694.3|6691.5|46
1618925250000|2021-04-20 13:27:30|6696.8|6694|6695.8|6693|6696.9|6694.1|6695.8|6693|18
1618925260000|2021-04-20 13:27:40|6695.9|6693.1|6695.3|6692.5|6697.3|6694.5|6695.3|6692.5|338
1618925270000|2021-04-20 13:27:50|6695.4|6692.6|6697.4|6694.6|6697.8|6695|6695.3|6692.5|44
1618925280000|2021-04-20 13:28:00|6697|6694.2|6698|6695.2|6698.5|6695.7|6696.9|6694.1|2
1618925290000|2021-04-20 13:28:10|6697.9|6695.1|6701.5|6698.7|6702|6699.2|6697.9|6695.1|22
1618925300000|2021-04-20 13:28:20|6701.3|6698.5|6699.9|6697.1|6701.3|6698.5|6698.4|6695.6|376
1618925310000|2021-04-20 13:28:30|6699.5|6696.7|6701.5|6698.7|6701.5|6698.7|6699|6696.2|171
1618925320000|2021-04-20 13:28:40|6701.9|6699.1|6701.9|6699.1|6702.5|6699.7|6700.5|6697.7|212
1618925330000|2021-04-20 13:28:50|6701.5|6698.7|6699.9|6697.1|6701.9|6699.1|6699.9|6697.1|57
1618925340000|2021-04-20 13:29:00|6700|6697.2|6700|6697.2|6700.5|6697.7|6700|6697.2|2
1618925350000|2021-04-20 13:29:10|6700.5|6697.7|6699.5|6696.7|6700.5|6697.7|6698.9|6696.1|23
1618925360000|2021-04-20 13:29:20|6699.9|6697.1|6693|6690.2|6699.9|6697.1|6691.4|6688.6|135
1618925370000|2021-04-20 13:29:30|6693.2|6690.4|6693.5|6690.7|6693.5|6690.7|6691.5|6688.7|56
1618925380000|2021-04-20 13:29:40|6693.9|6691.1|6693.4|6690.6|6693.9|6691.1|6693.3|6690.5|14
1618925390000|2021-04-20 13:29:50|6693.3|6690.5|6690.9|6688.1|6693.5|6690.7|6690.9|6688.1|79
1618925400000|2021-04-20 13:30:00|6690.5|6687.7|6690.3|6687.5|6690.9|6688.1|6687.8|6685|148
1618925410000|2021-04-20 13:30:10|6689.9|6687.1|6691.5|6688.7|6691.8|6689|6689.3|6686.5|32
1618925420000|2021-04-20 13:30:20|6692.8|6690|6691.9|6689.1|6692.9|6690.1|6691.9|6689.1|14
1618925430000|2021-04-20 13:30:30|6692.3|6689.5|6688.9|6686.1|6692.3|6689.5|6688.3|6685.5|50
1618925440000|2021-04-20 13:30:40|6688.8|6686|6689|6686.2|6689.3|6686.5|6687.3|6684.5|86
1618925450000|2021-04-20 13:30:50|6688|6685.2|6689.3|6686.5|6690.9|6688.1|6687.3|6684.5|39
1618925460000|2021-04-20 13:31:00|6688.9|6686.1|6691.9|6689.1|6692.1|6689.3|6688.9|6686.1|21
1618925470000|2021-04-20 13:31:10|6692.4|6689.6|6693.4|6690.6|6694.9|6692.1|6692.3|6689.5|135
1618925480000|2021-04-20 13:31:20|6693.3|6690.5|6694.8|6692|6696.3|6693.5|6692.9|6690.1|19
1618925490000|2021-04-20 13:31:30|6694.4|6691.6|6692.3|6689.5|6696.3|6693.5|6692.3|6689.5|19
1618925500000|2021-04-20 13:31:40|6690.9|6688.1|6687.9|6685.1|6690.9|6688.1|6687.5|6684.7|93
1618925510000|2021-04-20 13:31:50|6688.4|6685.6|6691.3|6688.5|6691.8|6689|6688.4|6685.6|18
1618925520000|2021-04-20 13:32:00|6690.9|6688.1|6690.9|6688.1|6690.9|6688.1|6690.3|6687.5|9
1618925530000|2021-04-20 13:32:10|6690.5|6687.7|6687.8|6685|6690.5|6687.7|6687.3|6684.5|47
1618925540000|2021-04-20 13:32:20|6688.3|6685.5|6688.3|6685.5|6688.9|6686.1|6687.3|6684.5|25
1618925550000|2021-04-20 13:32:30|6688.4|6685.6|6691.8|6689|6692.4|6689.6|6688.3|6685.5|29
1618925560000|2021-04-20 13:32:40|6691.9|6689.1|6694.8|6692|6695.3|6692.5|6689.9|6687.1|28
1618925570000|2021-04-20 13:32:50|6694.4|6691.6|6694.5|6691.7|6696.9|6694.1|6694.3|6691.5|39
1618925580000|2021-04-20 13:33:00|6694.9|6692.1|6693.4|6690.6|6695.9|6693.1|6693.3|6690.5|25
1618925590000|2021-04-20 13:33:10|6693.5|6690.7|6694.9|6692.1|6696.4|6693.6|6693.5|6690.7|23
1618925600000|2021-04-20 13:33:20|6694.8|6692|6697.3|6694.5|6697.4|6694.6|6694.8|6692|15
1618925610000|2021-04-20 13:33:30|6696.5|6693.7|6696.9|6694.1|6697.9|6695.1|6696.4|6693.6|15
1618925620000|2021-04-20 13:33:40|6697.4|6694.6|6698.4|6695.6|6699.1|6696.3|6696.4|6693.6|44
1618925630000|2021-04-20 13:33:50|6698.5|6695.7|6697.6|6694.8|6700|6697.2|6697.6|6694.8|46
1618925640000|2021-04-20 13:34:00|6696.9|6694.1|6696.4|6693.6|6697|6694.2|6695.4|6692.6|15
1618925650000|2021-04-20 13:34:10|6696.5|6693.7|6698.5|6695.7|6698.5|6695.7|6696.5|6693.7|230
1618925660000|2021-04-20 13:34:20|6698.3|6695.5|6699.5|6696.7|6700.9|6698.1|6697.7|6694.9|169
1618925670000|2021-04-20 13:34:30|6699.9|6697.1|6699.5|6696.7|6700.5|6697.7|6698.5|6695.7|83
1618925680000|2021-04-20 13:34:40|6700|6697.2|6700.5|6697.7|6700.5|6697.7|6697.8|6695|16
1618925690000|2021-04-20 13:34:50|6700.7|6697.9|6700.2|6697.4|6701.5|6698.7|6699.8|6697|10
1618925700000|2021-04-20 13:35:00|6700.5|6697.7|6699|6696.2|6701.2|6698.4|6697.5|6694.7|56
1618925710000|2021-04-20 13:35:10|6698.5|6695.7|6699.9|6697.1|6700.2|6697.4|6698.5|6695.7|16
1618925720000|2021-04-20 13:35:20|6698.8|6696|6697.5|6694.7|6698.8|6696|6696.8|6694|27
1618925730000|2021-04-20 13:35:30|6696.5|6693.7|6697.7|6694.9|6698.5|6695.7|6696.5|6693.7|30
1618925740000|2021-04-20 13:35:40|6697.5|6694.7|6696.1|6693.3|6697.5|6694.7|6695.7|6692.9|6
1618925750000|2021-04-20 13:35:50|6696.7|6693.9|6696.7|6693.9|6696.7|6693.9|6696.5|6693.7|2
1618925760000|2021-04-20 13:36:00|6696.5|6693.7|6699.7|6696.9|6700.2|6697.4|6696.5|6693.7|127
1618925770000|2021-04-20 13:36:10|6699.8|6697|6701.2|6698.4|6701.2|6698.4|6698.8|6696|47
1618925780000|2021-04-20 13:36:20|6700.7|6697.9|6697|6694.2|6701.2|6698.4|6696.5|6693.7|36
1618925790000|2021-04-20 13:36:30|6696.7|6693.9|6694.8|6692|6696.7|6693.9|6694.7|6691.9|4
1618925800000|2021-04-20 13:36:40|6695.5|6692.7|6696.8|6694|6698.2|6695.4|6695.5|6692.7|24
1618925810000|2021-04-20 13:36:50|6696.9|6694.1|6697.8|6695|6698.2|6695.4|6696.9|6694.1|34
1618925820000|2021-04-20 13:37:00|6698.2|6695.4|6698.2|6695.4|6698.2|6695.4|6698.2|6695.4|8
1618925830000|2021-04-20 13:37:10|6698.8|6696|6699|6696.2|6699|6696.2|6698.7|6695.9|24
1618925840000|2021-04-20 13:37:20|6698.7|6695.9|6695.7|6692.9|6699.8|6697|6694.8|6692|68
1618925850000|2021-04-20 13:37:30|6695.5|6692.7|6692.2|6689.4|6695.5|6692.7|6691.5|6688.7|35
1618925860000|2021-04-20 13:37:40|6692.5|6689.7|6691.2|6688.4|6693.8|6691|6690.2|6687.4|69
1618925870000|2021-04-20 13:37:50|6691.7|6688.9|6692.5|6689.7|6694.5|6691.7|6691.7|6688.9|26
1618925880000|2021-04-20 13:38:00|6692.7|6689.9|6690.7|6687.9|6692.7|6689.9|6690|6687.2|29
1618925890000|2021-04-20 13:38:10|6691.2|6688.4|6691.4|6688.6|6691.7|6688.9|6691|6688.2|3
1618925900000|2021-04-20 13:38:20|6690.2|6687.4|6690|6687.2|6690.2|6687.4|6688.7|6685.9|37
1618925910000|2021-04-20 13:38:30|6688.8|6686|6689.7|6686.9|6689.8|6687|6688.5|6685.7|13
1618925920000|2021-04-20 13:38:40|6689.5|6686.7|6689.5|6686.7|6690.5|6687.7|6689.2|6686.4|3
1618925930000|2021-04-20 13:38:50|6688.8|6686|6689.2|6686.4|6689.8|6687|6688.2|6685.4|5
1618925940000|2021-04-20 13:39:00|6689.8|6687|6690.8|6688|6691.7|6688.9|6689.8|6687|31
1618925950000|2021-04-20 13:39:10|6690.2|6687.4|6689.7|6686.9|6690.2|6687.4|6688.7|6685.9|23
1618925960000|2021-04-20 13:39:20|6689.2|6686.4|6689.7|6686.9|6689.7|6686.9|6688.7|6685.9|3
1618925970000|2021-04-20 13:39:30|6689.5|6686.7|6689.2|6686.4|6689.7|6686.9|6688.8|6686|59
1618925980000|2021-04-20 13:39:40|6688.8|6686|6687.8|6685|6688.8|6686|6687.2|6684.4|15
1618925990000|2021-04-20 13:39:50|6688.2|6685.4|6688.2|6685.4|6688.2|6685.4|6687.3|6684.5|2
1618926000000|2021-04-20 13:40:00|6687.7|6684.9|6687.7|6684.9|6687.8|6685|6687.5|6684.7|6
1618926010000|2021-04-20 13:40:10|6686.8|6684|6688|6685.2|6689.5|6686.7|6686.5|6683.7|63
1618926020000|2021-04-20 13:40:20|6688.2|6685.4|6689.2|6686.4|6690.2|6687.4|6687.5|6684.7|40
1618926030000|2021-04-20 13:40:30|6689|6686.2|6693.7|6690.9|6694.2|6691.4|6688.8|6686|26
1618926040000|2021-04-20 13:40:40|6693.5|6690.7|6685|6682.2|6693.7|6690.9|6685|6682.2|130
1618926050000|2021-04-20 13:40:50|6685.2|6682.4|6684.5|6681.7|6686.2|6683.4|6684.5|6681.7|282
1618926060000|2021-04-20 13:41:00|6685.2|6682.4|6684.5|6681.7|6685.5|6682.7|6684.2|6681.4|116
1618926070000|2021-04-20 13:41:10|6684.9|6682.1|6684.2|6681.4|6685|6682.2|6684.2|6681.4|30
1618926080000|2021-04-20 13:41:20|6684.4|6681.6|6684.7|6681.9|6684.9|6682.1|6684.2|6681.4|28
1618926090000|2021-04-20 13:41:30|6685.2|6682.4|6685.6|6682.8|6685.9|6683.1|6684.9|6682.1|6
1618926100000|2021-04-20 13:41:40|6684.5|6681.7|6679.5|6676.7|6684.9|6682.1|6679.2|6676.4|74
1618926110000|2021-04-20 13:41:50|6680.5|6677.7|6680.9|6678.1|6680.9|6678.1|6679.9|6677.1|33
1618926120000|2021-04-20 13:42:00|6681.2|6678.4|6680.5|6677.7|6681.9|6679.1|6680.4|6677.6|35
1618926130000|2021-04-20 13:42:10|6681.4|6678.6|6682.9|6680.1|6684.4|6681.6|6681.4|6678.6|24
1618926140000|2021-04-20 13:42:20|6683.4|6680.6|6682.5|6679.7|6684.5|6681.7|6682.5|6679.7|13
1618926150000|2021-04-20 13:42:30|6682.9|6680.1|6687.5|6684.7|6687.5|6684.7|6682.9|6680.1|21
1618926160000|2021-04-20 13:42:40|6687.4|6684.6|6688.4|6685.6|6690.5|6687.7|6687.4|6684.6|54
1618926170000|2021-04-20 13:42:50|6687.9|6685.1|6687.9|6685.1|6688.4|6685.6|6687|6684.2|3
1618926180000|2021-04-20 13:43:00|6688.2|6685.4|6690.4|6687.6|6691.5|6688.7|6687.9|6685.1|15
1618926190000|2021-04-20 13:43:10|6689.9|6687.1|6690.5|6687.7|6690.9|6688.1|6689.9|6687.1|4
1618926200000|2021-04-20 13:43:20|6690.4|6687.6|6692.4|6689.6|6692.5|6689.7|6690.4|6687.6|29
1618926210000|2021-04-20 13:43:30|6692.5|6689.7|6693.4|6690.6|6693.4|6690.6|6692.4|6689.6|32
1618926220000|2021-04-20 13:43:40|6694.9|6692.1|6696.5|6693.7|6697.5|6694.7|6694.9|6692.1|143
1618926230000|2021-04-20 13:43:50|6696.2|6693.4|6694.5|6691.7|6696.2|6693.4|6694.5|6691.7|51
1618926240000|2021-04-20 13:44:00|6694.2|6691.4|6693|6690.2|6694.7|6691.9|6692.5|6689.7|43
1618926250000|2021-04-20 13:44:10|6693.2|6690.4|6690.5|6687.7|6694.5|6691.7|6690.5|6687.7|45
1618926260000|2021-04-20 13:44:20|6691.2|6688.4|6693.9|6691.1|6693.9|6691.1|6691|6688.2|18
1618926270000|2021-04-20 13:44:30|6693.5|6690.7|6691.9|6689.1|6693.5|6690.7|6691.5|6688.7|8
1618926280000|2021-04-20 13:44:40|6692|6689.2|6692|6689.2|6692|6689.2|6691|6688.2|6
1618926290000|2021-04-20 13:44:50|6691.9|6689.1|6691.4|6688.6|6692.5|6689.7|6690.5|6687.7|20
1618926300000|2021-04-20 13:45:00|6691.5|6688.7|6692.5|6689.7|6692.9|6690.1|6690.4|6687.6|60
1618926310000|2021-04-20 13:45:10|6692.9|6690.1|6692.5|6689.7|6692.9|6690.1|6692.2|6689.4|6
1618926320000|2021-04-20 13:45:20|6692.9|6690.1|6694.9|6692.1|6694.9|6692.1|6692.9|6690.1|51
1618926330000|2021-04-20 13:45:30|6694.5|6691.7|6692.5|6689.7|6694.5|6691.7|6691.5|6688.7|27
1618926340000|2021-04-20 13:45:40|6692.4|6689.6|6692.9|6690.1|6693.5|6690.7|6691.9|6689.1|7
1618926350000|2021-04-20 13:45:50|6692.4|6689.6|6692.5|6689.7|6692.5|6689.7|6691.5|6688.7|35
1618926360000|2021-04-20 13:46:00|6692.4|6689.6|6693.5|6690.7|6693.5|6690.7|6691.5|6688.7|13
1618926370000|2021-04-20 13:46:10|6694.2|6691.4|6694.5|6691.7|6694.9|6692.1|6694.2|6691.4|44
1618926380000|2021-04-20 13:46:20|6693.4|6690.6|6692|6689.2|6694.5|6691.7|6691.5|6688.7|58
1618926390000|2021-04-20 13:46:30|6692.4|6689.6|6693.5|6690.7|6693.5|6690.7|6692.4|6689.6|11
1618926400000|2021-04-20 13:46:40|6693.4|6690.6|6692.5|6689.7|6693.4|6690.6|6692.4|6689.6|6
1618926410000|2021-04-20 13:46:50|6692.7|6689.9|6692.5|6689.7|6693.4|6690.6|6692.4|6689.6|13
1618926420000|2021-04-20 13:47:00|6692.9|6690.1|6692.9|6690.1|6693.2|6690.4|6692.5|6689.7|7
1618926430000|2021-04-20 13:47:10|6692.5|6689.7|6693.5|6690.7|6693.5|6690.7|6692.5|6689.7|9
1618926440000|2021-04-20 13:47:20|6692.9|6690.1|6686.5|6683.7|6692.9|6690.1|6686.5|6683.7|72
1618926450000|2021-04-20 13:47:30|6686|6683.2|6681.7|6678.9|6686.5|6683.7|6681.5|6678.7|151
1618926460000|2021-04-20 13:47:40|6682.2|6679.4|6684.5|6681.7|6684.5|6681.7|6682.2|6679.4|11
1618926470000|2021-04-20 13:47:50|6684|6681.2|6685.5|6682.7|6688|6685.2|6683.9|6681.1|114
1618926480000|2021-04-20 13:48:00|6685.6|6682.8|6686.5|6683.7|6687.5|6684.7|6685.5|6682.7|31
1618926490000|2021-04-20 13:48:10|6686.6|6683.8|6687.1|6684.3|6687.5|6684.7|6686.6|6683.8|0
1618926500000|2021-04-20 13:48:20|6687.5|6684.7|6687.1|6684.3|6687.5|6684.7|6686.5|6683.7|4
1618926510000|2021-04-20 13:48:30|6687.5|6684.7|6685.6|6682.8|6692.5|6689.7|6685.1|6682.3|153
1618926520000|2021-04-20 13:48:40|6685.1|6682.3|6684.5|6681.7|6686.1|6683.3|6684|6681.2|32
1618926530000|2021-04-20 13:48:50|6684.8|6682|6682.1|6679.3|6685.5|6682.7|6682.1|6679.3|13
1618926540000|2021-04-20 13:49:00|6682.3|6679.5|6677.9|6675.1|6682.3|6679.5|6677.5|6674.7|278
1618926550000|2021-04-20 13:49:10|6678|6675.2|6679.5|6676.7|6679.5|6676.7|6677.2|6674.4|39
1618926560000|2021-04-20 13:49:20|6679.1|6676.3|6680.5|6677.7|6680.5|6677.7|6678.9|6676.1|27
1618926570000|2021-04-20 13:49:30|6680|6677.2|6680|6677.2|6680|6677.2|6678.4|6675.6|37
1618926580000|2021-04-20 13:49:40|6679.5|6676.7|6684|6681.2|6684.9|6682.1|6679.5|6676.7|186
1618926590000|2021-04-20 13:49:50|6684.6|6681.8|6685.4|6682.6|6686.5|6683.7|6684.5|6681.7|83
1618926600000|2021-04-20 13:50:00|6685|6682.2|6685.2|6682.4|6685.5|6682.7|6683.9|6681.1|6
1618926610000|2021-04-20 13:50:10|6685.1|6682.3|6684.5|6681.7|6685.5|6682.7|6683.9|6681.1|8
1618926620000|2021-04-20 13:50:20|6684.4|6681.6|6683.5|6680.7|6684.4|6681.6|6682.5|6679.7|77
1618926630000|2021-04-20 13:50:30|6683.9|6681.1|6686.4|6683.6|6687.4|6684.6|6683.9|6681.1|27
1618926640000|2021-04-20 13:50:40|6686.2|6683.4|6684.4|6681.6|6686.2|6683.4|6684.4|6681.6|28
1618926650000|2021-04-20 13:50:50|6684.2|6681.4|6682.4|6679.6|6684.2|6681.4|6680.6|6677.8|115
1618926660000|2021-04-20 13:51:00|6682|6679.2|6681.6|6678.8|6683.5|6680.7|6681.5|6678.7|43
1618926670000|2021-04-20 13:51:10|6681.9|6679.1|6683.5|6680.7|6685|6682.2|6681.9|6679.1|25
1618926680000|2021-04-20 13:51:20|6684|6681.2|6680.5|6677.7|6684|6681.2|6680.5|6677.7|18
1618926690000|2021-04-20 13:51:30|6681.4|6678.6|6679.9|6677.1|6681.5|6678.7|6679.9|6677.1|6
1618926700000|2021-04-20 13:51:40|6679.5|6676.7|6675.9|6673.1|6679.5|6676.7|6673.4|6670.6|1500
1618926710000|2021-04-20 13:51:50|6675.4|6672.6|6674.7|6671.9|6676.7|6673.9|6673.9|6671.1|65
1618926720000|2021-04-20 13:52:00|6674.4|6671.6|6674.4|6671.6|6676.2|6673.4|6671.5|6668.7|270
1618926730000|2021-04-20 13:52:10|6674.7|6671.9|6670.9|6668.1|6675.2|6672.4|6670.9|6668.1|154
1618926740000|2021-04-20 13:52:20|6671.4|6668.6|6670.5|6667.7|6672.4|6669.6|6669.9|6667.1|234
1618926750000|2021-04-20 13:52:30|6670.9|6668.1|6674.2|6671.4|6674.2|6671.4|6670.5|6667.7|29
1618926760000|2021-04-20 13:52:40|6673.9|6671.1|6671.4|6668.6|6674.9|6672.1|6671.4|6668.6|114
1618926770000|2021-04-20 13:52:50|6671.5|6668.7|6672.5|6669.7|6672.9|6670.1|6671.5|6668.7|366
1618926780000|2021-04-20 13:53:00|6672.4|6669.6|6673.2|6670.4|6674.5|6671.7|6671.9|6669.1|239
1618926790000|2021-04-20 13:53:10|6672.7|6669.9|6673.6|6670.8|6673.6|6670.8|6672.7|6669.9|5
1618926800000|2021-04-20 13:53:20|6673.7|6670.9|6675.6|6672.8|6675.7|6672.9|6673.7|6670.9|14
1618926810000|2021-04-20 13:53:30|6675.2|6672.4|6680.5|6677.7|6682.9|6680.1|6674.2|6671.4|114
1618926820000|2021-04-20 13:53:40|6680.9|6678.1|6679.4|6676.6|6680.9|6678.1|6678.5|6675.7|36
1618926830000|2021-04-20 13:53:50|6678.9|6676.1|6679.5|6676.7|6679.5|6676.7|6677.5|6674.7|20
1618926840000|2021-04-20 13:54:00|6680|6677.2|6681|6678.2|6681.9|6679.1|6680|6677.2|27
1618926850000|2021-04-20 13:54:10|6681.5|6678.7|6680.9|6678.1|6682|6679.2|6680.9|6678.1|9
1618926860000|2021-04-20 13:54:20|6680.5|6677.7|6679|6676.2|6680.5|6677.7|6678.2|6675.4|7
1618926870000|2021-04-20 13:54:30|6678.9|6676.1|6680.9|6678.1|6681.5|6678.7|6678.9|6676.1|13
1618926880000|2021-04-20 13:54:40|6680.5|6677.7|6680|6677.2|6680.5|6677.7|6679.9|6677.1|13
1618926890000|2021-04-20 13:54:50|6680.4|6677.6|6681.5|6678.7|6681.5|6678.7|6680.4|6677.6|10
1618926900000|2021-04-20 13:55:00|6681.8|6679|6682.4|6679.6|6684.5|6681.7|6681.4|6678.6|70
1618926910000|2021-04-20 13:55:10|6682|6679.2|6683.4|6680.6|6683.5|6680.7|6680.4|6677.6|57
1618926920000|2021-04-20 13:55:20|6683.5|6680.7|6682.4|6679.6|6683.9|6681.1|6682.4|6679.6|28
1618926930000|2021-04-20 13:55:30|6682.5|6679.7|6684|6681.2|6685.5|6682.7|6682.4|6679.6|75
1618926940000|2021-04-20 13:55:40|6683.9|6681.1|6685.4|6682.6|6686|6683.2|6683.9|6681.1|22
1618926950000|2021-04-20 13:55:50|6685.5|6682.7|6686.4|6683.6|6686.5|6683.7|6685.5|6682.7|188
1618926960000|2021-04-20 13:56:00|6686|6683.2|6685.5|6682.7|6688|6685.2|6685.4|6682.6|39
1618926970000|2021-04-20 13:56:10|6685.9|6683.1|6687.5|6684.7|6688.1|6685.3|6685.5|6682.7|108
1618926980000|2021-04-20 13:56:20|6687.6|6684.8|6690.5|6687.7|6690.8|6688|6687.6|6684.8|45
1618926990000|2021-04-20 13:56:30|6690.1|6687.3|6692.1|6689.3|6692.1|6689.3|6690.1|6687.3|78
1618927000000|2021-04-20 13:56:40|6692.5|6689.7|6693.5|6690.7|6694.5|6691.7|6692.5|6689.7|42
1618927010000|2021-04-20 13:56:50|6693.6|6690.8|6693.5|6690.7|6694|6691.2|6693.1|6690.3|57
1618927020000|2021-04-20 13:57:00|6693.6|6690.8|6694.1|6691.3|6695.1|6692.3|6693.5|6690.7|20
1618927030000|2021-04-20 13:57:10|6693.8|6691|6695.1|6692.3|6695.1|6692.3|6692.8|6690|11
1618927040000|2021-04-20 13:57:20|6694.8|6692|6693.1|6690.3|6694.8|6692|6693.1|6690.3|7
1618927050000|2021-04-20 13:57:30|6692.8|6690|6692.6|6689.8|6693.3|6690.5|6692.5|6689.7|15
1618927060000|2021-04-20 13:57:40|6692.8|6690|6692.6|6689.8|6692.8|6690|6692.1|6689.3|1
1618927070000|2021-04-20 13:57:50|6692.8|6690|6692.6|6689.8|6693.5|6690.7|6691.8|6689|13
1618927080000|2021-04-20 13:58:00|6692.8|6690|6690.5|6687.7|6692.8|6690|6690.5|6687.7|24
1618927090000|2021-04-20 13:58:10|6690.1|6687.3|6692.5|6689.7|6693.1|6690.3|6690.1|6687.3|67
1618927100000|2021-04-20 13:58:20|6692.6|6689.8|6692|6689.2|6692.6|6689.8|6691|6688.2|2
1618927110000|2021-04-20 13:58:30|6691.6|6688.8|6692|6689.2|6692.1|6689.3|6690.6|6687.8|67
1618927120000|2021-04-20 13:58:40|6691.5|6688.7|6690.5|6687.7|6692.9|6690.1|6690.5|6687.7|70
1618927130000|2021-04-20 13:58:50|6690.1|6687.3|6689.6|6686.8|6690.1|6687.3|6688.6|6685.8|34
1618927140000|2021-04-20 13:59:00|6689.5|6686.7|6688.6|6685.8|6689.6|6686.8|6687.6|6684.8|10
1618927150000|2021-04-20 13:59:10|6689.1|6686.3|6689.6|6686.8|6689.8|6687|6688.6|6685.8|38
1618927160000|2021-04-20 13:59:20|6689.1|6686.3|6687.5|6684.7|6689.1|6686.3|6686.6|6683.8|7
1618927170000|2021-04-20 13:59:30|6687.1|6684.3|6689|6686.2|6689|6686.2|6686.6|6683.8|57
1618927180000|2021-04-20 13:59:40|6688.5|6685.7|6688.1|6685.3|6689.1|6686.3|6687.6|6684.8|18
1618927190000|2021-04-20 13:59:50|6688.6|6685.8|6686.8|6684|6688.6|6685.8|6686.5|6683.7|5
1618927200000|2021-04-20 14:00:00|6687.1|6684.3|6688.3|6685.5|6688.8|6686|6686.5|6683.7|24
1618927210000|2021-04-20 14:00:10|6687.8|6685|6692.5|6689.7|6692.8|6690|6687.5|6684.7|21
1618927220000|2021-04-20 14:00:20|6692.3|6689.5|6695.6|6692.8|6695.8|6693|6692.1|6689.3|13
1618927230000|2021-04-20 14:00:30|6695.5|6692.7|6695.8|6693|6695.8|6693|6692.8|6690|84
1618927240000|2021-04-20 14:00:40|6695.9|6693.1|6694.1|6691.3|6695.9|6693.1|6693.1|6690.3|7
1618927250000|2021-04-20 14:00:50|6694|6691.2|6693.5|6690.7|6694.1|6691.3|6692.5|6689.7|52
1618927260000|2021-04-20 14:01:00|6693.1|6690.3|6693.1|6690.3|6694.1|6691.3|6692.5|6689.7|125
1618927270000|2021-04-20 14:01:10|6693|6690.2|6693.1|6690.3|6693.1|6690.3|6692.5|6689.7|7
1618927280000|2021-04-20 14:01:20|6692.5|6689.7|6693.1|6690.3|6694.1|6691.3|6692.5|6689.7|23
1618927290000|2021-04-20 14:01:30|6693|6690.2|6692.6|6689.8|6693.1|6690.3|6692.6|6689.8|52
1618927300000|2021-04-20 14:01:40|6692.8|6690|6692.6|6689.8|6693.1|6690.3|6692.6|6689.8|9
1618927310000|2021-04-20 14:01:50|6692.8|6690|6695|6692.2|6696.1|6693.3|6692.8|6690|28
1618927320000|2021-04-20 14:02:00|6694.6|6691.8|6692.6|6689.8|6694.6|6691.8|6692.5|6689.7|36
1618927330000|2021-04-20 14:02:10|6693.1|6690.3|6692.8|6690|6693.1|6690.3|6692.5|6689.7|14
1618927340000|2021-04-20 14:02:20|6692.6|6689.8|6692.5|6689.7|6694|6691.2|6692.5|6689.7|29
1618927350000|2021-04-20 14:02:30|||||||||18
1618927360000|2021-04-20 14:02:40|6691.5|6688.7|6688.8|6686|6691.5|6688.7|6688|6685.2|59
1618927370000|2021-04-20 14:02:50|6688.6|6685.8|6686.6|6683.8|6688.8|6686|6686.5|6683.7|94
1618927380000|2021-04-20 14:03:00|6686.8|6684|6686.2|6683.4|6690.6|6687.8|6686.2|6683.4|963
1618927390000|2021-04-20 14:03:10|6686.3|6683.5|6686.8|6684|6686.8|6684|6686.2|6683.4|26
1618927400000|2021-04-20 14:03:20|6686.7|6683.9|6688.8|6686|6688.8|6686|6686.7|6683.9|27
1618927410000|2021-04-20 14:03:30|6688.5|6685.7|6686.7|6683.9|6688.5|6685.7|6686.7|6683.9|5
1618927420000|2021-04-20 14:03:40|6686.8|6684|6686.2|6683.4|6688.3|6685.5|6686.2|6683.4|14
1618927430000|2021-04-20 14:03:50|6684.7|6681.9|6679.2|6676.4|6684.7|6681.9|6678.8|6676|72
1618927440000|2021-04-20 14:04:00|6679.1|6676.3|6677.2|6674.4|6679.1|6676.3|6676.3|6673.5|125
1618927450000|2021-04-20 14:04:10|6677.1|6674.3|6677.9|6675.1|6678.2|6675.4|6676.2|6673.4|96
1618927460000|2021-04-20 14:04:20|6677.2|6674.4|6675.7|6672.9|6677.3|6674.5|6675.7|6672.9|75
1618927470000|2021-04-20 14:04:30|6675.8|6673|6677.2|6674.4|6677.2|6674.4|6674.8|6672|98
1618927480000|2021-04-20 14:04:40|6677.5|6674.7|6675.8|6673|6678.7|6675.9|6675.2|6672.4|118
1618927490000|2021-04-20 14:04:50|6675.7|6672.9|6675.8|6673|6676.3|6673.5|6675.2|6672.4|44
1618927500000|2021-04-20 14:05:00|6676.2|6673.4|6676.3|6673.5|6676.3|6673.5|6673.8|6671|65
1618927510000|2021-04-20 14:05:10|6676.2|6673.4|6679.3|6676.5|6679.3|6676.5|6676.2|6673.4|34
1618927520000|2021-04-20 14:05:20|6679.2|6676.4|6677.8|6675|6679.2|6676.4|6677|6674.2|17
1618927530000|2021-04-20 14:05:30|6678.2|6675.4|6686.8|6684|6687.5|6684.7|6678.2|6675.4|44
1618927540000|2021-04-20 14:05:40|6686.7|6683.9|6688.6|6685.8|6688.8|6686|6685.7|6682.9|123
1618927550000|2021-04-20 14:05:50|6688.7|6685.9|6686.7|6683.9|6688.7|6685.9|6686.2|6683.4|15
1618927560000|2021-04-20 14:06:00|6686.2|6683.4|6688.2|6685.4|6689.8|6687|6686.2|6683.4|24
1618927570000|2021-04-20 14:06:10|6688.8|6686|6689.7|6686.9|6690.8|6688|6688.8|6686|18
1618927580000|2021-04-20 14:06:20|6689|6686.2|6683.3|6680.5|6689|6686.2|6682.8|6680|68
1618927590000|2021-04-20 14:06:30|6682.8|6680|6682.5|6679.7|6683.7|6680.9|6680.8|6678|28
1618927600000|2021-04-20 14:06:40|6682.3|6679.5|6686.8|6684|6687.2|6684.4|6682.3|6679.5|34
1618927610000|2021-04-20 14:06:50|6686.7|6683.9|6686.2|6683.4|6687.3|6684.5|6685.8|6683|14
1618927620000|2021-04-20 14:07:00|6686.1|6683.3|6682.8|6680|6686.1|6683.3|6682.8|6680|15
1618927630000|2021-04-20 14:07:10|6682.5|6679.7|6684|6681.2|6684|6681.2|6682.3|6679.5|3
1618927640000|2021-04-20 14:07:20|6684.2|6681.4|6684.3|6681.5|6684.8|6682|6683.8|6681|5
1618927650000|2021-04-20 14:07:30|6684.8|6682|6684.3|6681.5|6685.2|6682.4|6683.2|6680.4|23
1618927660000|2021-04-20 14:07:40|6684.8|6682|6686.3|6683.5|6686.5|6683.7|6684.7|6681.9|10
1618927670000|2021-04-20 14:07:50|6686.5|6683.7|6685.2|6682.4|6686.8|6684|6685.2|6682.4|42
1618927680000|2021-04-20 14:08:00|6684.7|6681.9|6683.5|6680.7|6684.7|6681.9|6679.8|6677|145
1618927690000|2021-04-20 14:08:10|6684.2|6681.4|6683.8|6681|6685.2|6682.4|6683.7|6680.9|11
1618927700000|2021-04-20 14:08:20|6684.5|6681.7|6684.2|6681.4|6684.8|6682|6684.2|6681.4|4
1618927710000|2021-04-20 14:08:30|6684.8|6682|6686.7|6683.9|6688.2|6685.4|6684.7|6681.9|69
1618927720000|2021-04-20 14:08:40|6686.8|6684|6690.3|6687.5|6690.3|6687.5|6686.2|6683.4|121
1618927730000|2021-04-20 14:08:50|6690.5|6687.7|6690.3|6687.5|6690.5|6687.7|6689.2|6686.4|9
1618927740000|2021-04-20 14:09:00|6690.2|6687.4|6689.2|6686.4|6690.5|6687.7|6689.2|6686.4|72
1618927750000|2021-04-20 14:09:10|6688.8|6686|6688.7|6685.9|6689.8|6687|6686.5|6683.7|11
1618927760000|2021-04-20 14:09:20|6689.2|6686.4|6686.7|6683.9|6689.2|6686.4|6686.2|6683.4|5
1618927770000|2021-04-20 14:09:30|6686.8|6684|6688.8|6686|6689.7|6686.9|6686.8|6684|30
1618927780000|2021-04-20 14:09:40|6688.7|6685.9|6688.8|6686|6688.8|6686|6688.2|6685.4|8
1618927790000|2021-04-20 14:09:50|6689.1|6686.3|6689.8|6687|6690|6687.2|6688.7|6685.9|10
1618927800000|2021-04-20 14:10:00|6690.5|6687.7|6689.8|6687|6690.5|6687.7|6689.8|6687|50
1618927810000|2021-04-20 14:10:10|6690.2|6687.4|6690.2|6687.4|6690.3|6687.5|6688.8|6686|147
1618927820000|2021-04-20 14:10:20|6690.3|6687.5|6691.2|6688.4|6691.3|6688.5|6690.3|6687.5|12
1618927830000|2021-04-20 14:10:30|6690.8|6688|6690.2|6687.4|6690.8|6688|6688.8|6686|68
1618927840000|2021-04-20 14:10:40|6689.8|6687|6691.3|6688.5|6691.3|6688.5|6689.8|6687|12
1618927850000|2021-04-20 14:10:50|6691.2|6688.4|6691|6688.2|6691.3|6688.5|6690.8|6688|5
1618927860000|2021-04-20 14:11:00|6691.3|6688.5|6693.7|6690.9|6694.8|6692|6691.3|6688.5|19
1618927870000|2021-04-20 14:11:10|6693.3|6690.5|6694.7|6691.9|6694.8|6692|6693.2|6690.4|6
1618927880000|2021-04-20 14:11:20|6694.8|6692|6697.3|6694.5|6697.8|6695|6694.8|6692|17
1618927890000|2021-04-20 14:11:30|6697.8|6695|6695.8|6693|6698.7|6695.9|6695.8|6693|8
1618927900000|2021-04-20 14:11:40|6696.3|6693.5|6696.2|6693.4|6696.8|6694|6696.2|6693.4|9
1618927910000|2021-04-20 14:11:50|6696.1|6693.3|6695.7|6692.9|6696.8|6694|6695.7|6692.9|75
1618927920000|2021-04-20 14:12:00|6695.6|6692.8|6694.2|6691.4|6695.6|6692.8|6693.8|6691|2
1618927930000|2021-04-20 14:12:10|6694.3|6691.5|6695.8|6693|6695.8|6693|6692.7|6689.9|82
1618927940000|2021-04-20 14:12:20|6695.3|6692.5|6694.8|6692|6695.3|6692.5|6694.7|6691.9|11
1618927950000|2021-04-20 14:12:30|6695.2|6692.4|6690.6|6687.8|6696.2|6693.4|6690|6687.2|86
1618927960000|2021-04-20 14:12:40|6689.7|6686.9|6690.8|6688|6691.5|6688.7|6689.7|6686.9|5
1618927970000|2021-04-20 14:12:50|6691.2|6688.4|6689.5|6686.7|6691.8|6689|6689.5|6686.7|44
1618927980000|2021-04-20 14:13:00|6689.8|6687|6684.2|6681.4|6689.8|6687|6682.2|6679.4|91
1618927990000|2021-04-20 14:13:10|6683.8|6681|6685.3|6682.5|6686.3|6683.5|6682.8|6680|26
1618928000000|2021-04-20 14:13:20|6685.5|6682.7|6685.2|6682.4|6685.8|6683|6683.8|6681|21
1618928010000|2021-04-20 14:13:30|6686.3|6683.5|6685.8|6683|6686.8|6684|6685.8|6683|16
1618928020000|2021-04-20 14:13:40|6686.2|6683.4|6684.7|6681.9|6686.3|6683.5|6684.5|6681.7|41
1618928030000|2021-04-20 14:13:50|6684.2|6681.4|6679.8|6677|6684.3|6681.5|6679.2|6676.4|44
1618928040000|2021-04-20 14:14:00|6680.2|6677.4|6679.7|6676.9|6680.2|6677.4|6678.8|6676|78
1618928050000|2021-04-20 14:14:10|6679.8|6677|6682.3|6679.5|6682.8|6680|6679.2|6676.4|57
1618928060000|2021-04-20 14:14:20|6682.2|6679.4|6681.8|6679|6682.8|6680|6681.8|6679|12
1618928070000|2021-04-20 14:14:30|6682.2|6679.4|6682.2|6679.4|6683.2|6680.4|6682.2|6679.4|18
1618928080000|2021-04-20 14:14:40|6681.8|6679|6681.5|6678.7|6681.8|6679|6681.2|6678.4|5
1618928090000|2021-04-20 14:14:50|6682.2|6679.4|6683.5|6680.7|6684.3|6681.5|6681.8|6679|23
1618928100000|2021-04-20 14:15:00|6684.2|6681.4|6682.8|6680|6685.8|6683|6682.7|6679.9|25
1618928110000|2021-04-20 14:15:10|6682.7|6679.9|6681.7|6678.9|6682.8|6680|6680.7|6677.9|9
1618928120000|2021-04-20 14:15:20|6681.6|6678.8|6684.2|6681.4|6685.2|6682.4|6681.2|6678.4|75
1618928130000|2021-04-20 14:15:30|6684.3|6681.5|6683.2|6680.4|6685.2|6682.4|6683.2|6680.4|14
1618928140000|2021-04-20 14:15:40|6682.8|6680|6679.2|6676.4|6682.8|6680|6679.2|6676.4|68
1618928150000|2021-04-20 14:15:50|6678.2|6675.4|6680.2|6677.4|6680.8|6678|6678.2|6675.4|152
1618928160000|2021-04-20 14:16:00|6679.8|6677|6680.8|6678|6680.8|6678|6679.2|6676.4|14
1618928170000|2021-04-20 14:16:10|6681.2|6678.4|6680.7|6677.9|6682.2|6679.4|6680.2|6677.4|16
1618928180000|2021-04-20 14:16:20|6680.8|6678|6682.2|6679.4|6682.3|6679.5|6680.7|6677.9|12
1618928190000|2021-04-20 14:16:30|6682.3|6679.5|6681.2|6678.4|6682.3|6679.5|6680.8|6678|11
1618928200000|2021-04-20 14:16:40|6681.8|6679|6681.8|6679|6682.5|6679.7|6681.3|6678.5|8
1618928210000|2021-04-20 14:16:50|6681.7|6678.9|6687.2|6684.4|6687.8|6685|6681.7|6678.9|64
1618928220000|2021-04-20 14:17:00|6687.3|6684.5|6683.8|6681|6687.8|6685|6683.7|6680.9|50
1618928230000|2021-04-20 14:17:10|6684.2|6681.4|6684.2|6681.4|6684.3|6681.5|6683.8|6681|28
1618928240000|2021-04-20 14:17:20|6683.8|6681|6684.7|6681.9|6685.7|6682.9|6683.8|6681|5
1618928250000|2021-04-20 14:17:30|6684.2|6681.4|6682.8|6680|6684.2|6681.4|6682.7|6679.9|6
1618928260000|2021-04-20 14:17:40|6683.5|6680.7|6682.7|6679.9|6683.8|6681|6681.7|6678.9|77
1618928270000|2021-04-20 14:17:50|6682.8|6680|6684.2|6681.4|6684.8|6682|6682.8|6680|12
1618928280000|2021-04-20 14:18:00|6684.5|6681.7|6685.2|6682.4|6686.3|6683.5|6684.5|6681.7|12
1618928290000|2021-04-20 14:18:10|6685.5|6682.7|6686.2|6683.4|6689.8|6687|6685.5|6682.7|121
1618928300000|2021-04-20 14:18:20|6685.7|6682.9|6686.2|6683.4|6686.7|6683.9|6685.7|6682.9|63
1618928310000|2021-04-20 14:18:30|6686.7|6683.9|6686.8|6684|6686.8|6684|6685.7|6682.9|12
1618928320000|2021-04-20 14:18:40|6687.2|6684.4|6687.7|6684.9|6688.5|6685.7|6687.2|6684.4|7
1618928330000|2021-04-20 14:18:50|6687.5|6684.7|6688.2|6685.4|6688.8|6686|6687.2|6684.4|7
1618928340000|2021-04-20 14:19:00|6688|6685.2|6684.3|6681.5|6688.2|6685.4|6684.2|6681.4|42
1618928350000|2021-04-20 14:19:10|6684.8|6682|6684.7|6681.9|6684.8|6682|6683.3|6680.5|2
1618928360000|2021-04-20 14:19:20|6684.2|6681.4|6682.7|6679.9|6684.3|6681.5|6682.2|6679.4|47
1618928370000|2021-04-20 14:19:30|6682.3|6679.5|6681.8|6679|6682.3|6679.5|6680.2|6677.4|13
1618928380000|2021-04-20 14:19:40|6682.3|6679.5|6682.3|6679.5|6682.3|6679.5|6681.2|6678.4|13
1618928390000|2021-04-20 14:19:50|6681.5|6678.7|6682.3|6679.5|6682.3|6679.5|6681.5|6678.7|16
1618928400000|2021-04-20 14:20:00|6681.8|6679|6682.3|6679.5|6683.2|6680.4|6681.7|6678.9|137
1618928410000|2021-04-20 14:20:10|6682.2|6679.4|6680.2|6677.4|6682.3|6679.5|6680.2|6677.4|8
1618928420000|2021-04-20 14:20:20|6679.8|6677|6680.3|6677.5|6680.5|6677.7|6679.8|6677|18
1618928430000|2021-04-20 14:20:30|6680.5|6677.7|6681.3|6678.5|6682.3|6679.5|6680.5|6677.7|23
1618928440000|2021-04-20 14:20:40|6681.2|6678.4|6681.8|6679|6681.8|6679|6681.2|6678.4|4
1618928450000|2021-04-20 14:20:50|6682.3|6679.5|6682.8|6680|6683.3|6680.5|6682.3|6679.5|2
1618928460000|2021-04-20 14:21:00|6683.1|6680.3|6686.8|6684|6687.2|6684.4|6683.1|6680.3|19
1618928470000|2021-04-20 14:21:10|6686.7|6683.9|6686|6683.2|6686.7|6683.9|6685.2|6682.4|43
1618928480000|2021-04-20 14:21:20|6685.8|6683|6686.3|6683.5|6686.8|6684|6685.8|6683|53
1618928490000|2021-04-20 14:21:30|6686.2|6683.4|6682.8|6680|6686.2|6683.4|6682.8|6680|21
1618928500000|2021-04-20 14:21:40|6683.2|6680.4|6683.3|6680.5|6684|6681.2|6683.2|6680.4|7
1618928510000|2021-04-20 14:21:50|6683.2|6680.4|6679.2|6676.4|6683.7|6680.9|6679.2|6676.4|61
1618928520000|2021-04-20 14:22:00|6679.3|6676.5|6679.2|6676.4|6680.5|6677.7|6679.2|6676.4|32
1618928530000|2021-04-20 14:22:10|6680.2|6677.4|6680.2|6677.4|6680.8|6678|6680.2|6677.4|17
1618928540000|2021-04-20 14:22:20|6679.8|6677|6680.7|6677.9|6680.7|6677.9|6679.8|6677|17
1618928550000|2021-04-20 14:22:30|6680.2|6677.4|6680.3|6677.5|6680.3|6677.5|6679.8|6677|6
1618928560000|2021-04-20 14:22:40|6680.5|6677.7|6681.2|6678.4|6681.8|6679|6680.3|6677.5|15
1618928570000|2021-04-20 14:22:50|6681.7|6678.9|6680.7|6677.9|6681.7|6678.9|6680|6677.2|38
1618928580000|2021-04-20 14:23:00|6680.8|6678|6679.8|6677|6680.8|6678|6679.8|6677|38
1618928590000|2021-04-20 14:23:10|6680.3|6677.5|6679.8|6677|6680.7|6677.9|6679.2|6676.4|57
1618928600000|2021-04-20 14:23:20|6680.2|6677.4|6678.3|6675.5|6680.7|6677.9|6678.2|6675.4|9
1618928610000|2021-04-20 14:23:30|6678.2|6675.4|6678.3|6675.5|6678.5|6675.7|6675.8|6673|68
1618928620000|2021-04-20 14:23:40|6678.2|6675.4|6677.1|6674.3|6678.2|6675.4|6676.8|6674|40
1618928630000|2021-04-20 14:23:50|6677.5|6674.7|6678.8|6676|6678.8|6676|6677.5|6674.7|30
1618928640000|2021-04-20 14:24:00|6678.5|6675.7|6679.8|6677|6681.5|6678.7|6678.3|6675.5|44
1618928650000|2021-04-20 14:24:10|6680|6677.2|6680.8|6678|6681.5|6678.7|6679.8|6677|102
1618928660000|2021-04-20 14:24:20|6681|6678.2|6680.3|6677.5|6681|6678.2|6680.2|6677.4|10
1618928670000|2021-04-20 14:24:30|6680.2|6677.4|6682.8|6680|6683.8|6681|6680.2|6677.4|19
1618928680000|2021-04-20 14:24:40|6683|6680.2|6684.3|6681.5|6684.5|6681.7|6682.8|6680|11
1618928690000|2021-04-20 14:24:50|6683.8|6681|6684.3|6681.5|6685|6682.2|6683.2|6680.4|59
1618928700000|2021-04-20 14:25:00|6684|6681.2|6682.8|6680|6684.8|6682|6682.3|6679.5|20
1618928710000|2021-04-20 14:25:10|6682.5|6679.7|6679.5|6676.7|6682.5|6679.7|6678.5|6675.7|26
1618928720000|2021-04-20 14:25:20|6679.3|6676.5|6681.8|6679|6682|6679.2|6679.3|6676.5|21
1618928730000|2021-04-20 14:25:30|6682.1|6679.3|6684.5|6681.7|6684.5|6681.7|6682.1|6679.3|4
1618928740000|2021-04-20 14:25:40|6684.8|6682|6683.5|6680.7|6684.8|6682|6683.3|6680.5|11
1618928750000|2021-04-20 14:25:50|6684|6681.2|6682.2|6679.4|6684|6681.2|6682.2|6679.4|0
1618928760000|2021-04-20 14:26:00|6680.8|6678|6683.2|6680.4|6683.8|6681|6680.8|6678|21
1618928770000|2021-04-20 14:26:10|6683.3|6680.5|6680.3|6677.5|6683.3|6680.5|6679.2|6676.4|13
1618928780000|2021-04-20 14:26:20|6681|6678.2|6683|6680.2|6683.3|6680.5|6681|6678.2|56
1618928790000|2021-04-20 14:26:30|6683.3|6680.5|6682.8|6680|6683.3|6680.5|6681.7|6678.9|12
1618928800000|2021-04-20 14:26:40|6682.3|6679.5|6687.2|6684.4|6687.5|6684.7|6682.1|6679.3|46
1618928810000|2021-04-20 14:26:50|6686.5|6683.7|6685.7|6682.9|6686.5|6683.7|6685.7|6682.9|24
1618928820000|2021-04-20 14:27:00|6685.3|6682.5|6682.3|6679.5|6686.3|6683.5|6682.3|6679.5|24
1618928830000|2021-04-20 14:27:10|6682.5|6679.7|6685|6682.2|6685|6682.2|6681.8|6679|149
1618928840000|2021-04-20 14:27:20|6685.1|6682.3|6684|6681.2|6685.5|6682.7|6683.8|6681|6
1618928850000|2021-04-20 14:27:30|6683.8|6681|6684|6681.2|6684|6681.2|6682.5|6679.7|5
1618928860000|2021-04-20 14:27:40|6683.8|6681|6684.5|6681.7|6684.5|6681.7|6683|6680.2|9
1618928870000|2021-04-20 14:27:50|6684|6681.2|6685|6682.2|6686|6683.2|6684|6681.2|5
1618928880000|2021-04-20 14:28:00|6684.8|6682|6685.5|6682.7|6686.5|6683.7|6684.5|6681.7|15
1618928890000|2021-04-20 14:28:10|6685.3|6682.5|6683.6|6680.8|6685.3|6682.5|6683.5|6680.7|1
1618928900000|2021-04-20 14:28:20|6683.8|6681|6684.8|6682|6685.5|6682.7|6683.8|6681|4
1618928910000|2021-04-20 14:28:30|6684.5|6681.7|6685|6682.2|6686.5|6683.7|6684.5|6681.7|26
1618928920000|2021-04-20 14:28:40|6685.5|6682.7|6690.1|6687.3|6690.1|6687.3|6685.5|6682.7|40
1618928930000|2021-04-20 14:28:50|6690.5|6687.7|6689.5|6686.7|6690.5|6687.7|6689|6686.2|118
1618928940000|2021-04-20 14:29:00|6689.6|6686.8|6690.3|6687.5|6690.8|6688|6689.6|6686.8|19
1618928950000|2021-04-20 14:29:10|6690.4|6687.6|6689.3|6686.5|6690.4|6687.6|6689.3|6686.5|174
1618928960000|2021-04-20 14:29:20|6689.4|6686.6|6692.1|6689.3|6692.1|6689.3|6689.4|6686.6|37
1618928970000|2021-04-20 14:29:30|6692.4|6689.6|6694.3|6691.5|6694.3|6691.5|6691.9|6689.1|58
1618928980000|2021-04-20 14:29:40|6693.8|6691|6692.4|6689.6|6694.4|6691.6|6691.9|6689.1|9
1618928990000|2021-04-20 14:29:50|6692.2|6689.4|6691.4|6688.6|6692.4|6689.6|6691.1|6688.3|15
1618929000000|2021-04-20 14:30:00|6691.3|6688.5|6688.4|6685.6|6692.3|6689.5|6687.9|6685.1|34
1618929010000|2021-04-20 14:30:10|6688.1|6685.3|6686.9|6684.1|6688.4|6685.6|6684.4|6681.6|37
1618929020000|2021-04-20 14:30:20|6687.1|6684.3|6685.9|6683.1|6687.4|6684.6|6685.8|6683|8
1618929030000|2021-04-20 14:30:30|6686.4|6683.6|6686.9|6684.1|6687.1|6684.3|6686.4|6683.6|11
1618929040000|2021-04-20 14:30:40|6687.9|6685.1|6689.4|6686.6|6689.4|6686.6|6687.9|6685.1|10
1618929050000|2021-04-20 14:30:50|6689.3|6686.5|6688.8|6686|6689.4|6686.6|6688.8|6686|1
1618929060000|2021-04-20 14:31:00|6688.4|6685.6|6688.8|6686|6688.8|6686|6688.4|6685.6|6
1618929070000|2021-04-20 14:31:10|6688.4|6685.6|6690.4|6687.6|6690.8|6688|6688.4|6685.6|28
1618929080000|2021-04-20 14:31:20|6690.8|6688|6689.4|6686.6|6690.8|6688|6689.4|6686.6|25
1618929090000|2021-04-20 14:31:30|6689.8|6687|6689.9|6687.1|6689.9|6687.1|6689.3|6686.5|1
1618929100000|2021-04-20 14:31:40|6690.1|6687.3|6689.9|6687.1|6690.4|6687.6|6689.8|6687|12
1618929110000|2021-04-20 14:31:50|6688.4|6685.6|6684.8|6682|6688.4|6685.6|6684.8|6682|18
1618929120000|2021-04-20 14:32:00|6684.4|6681.6|6681.4|6678.6|6685.4|6682.6|6680.3|6677.5|50
1618929130000|2021-04-20 14:32:10|6681.9|6679.1|6681.2|6678.4|6682.9|6680.1|6681.2|6678.4|36
1618929140000|2021-04-20 14:32:20|6680.8|6678|6681.8|6679|6682.4|6679.6|6680.4|6677.6|36
1618929150000|2021-04-20 14:32:30|6681.4|6678.6|6677.8|6675|6681.4|6678.6|6676.8|6674|53
1618929160000|2021-04-20 14:32:40|6678.3|6675.5|6678.8|6676|6678.8|6676|6678.2|6675.4|4
1618929170000|2021-04-20 14:32:50|6678.3|6675.5|6677.8|6675|6678.3|6675.5|6675.8|6673|68
1618929180000|2021-04-20 14:33:00|6677.4|6674.6|6676.3|6673.5|6677.7|6674.9|6676.2|6673.4|32
1618929190000|2021-04-20 14:33:10|6676.2|6673.4|6677.3|6674.5|6677.4|6674.6|6674.8|6672|80
1618929200000|2021-04-20 14:33:20|6677.2|6674.4|6676.8|6674|6678.8|6676|6676.8|6674|12
1618929210000|2021-04-20 14:33:30|6676.9|6674.1|6679.8|6677|6679.9|6677.1|6676.8|6674|39
1618929220000|2021-04-20 14:33:40|6678.9|6676.1|6677.8|6675|6678.9|6676.1|6677.8|6675|12
1618929230000|2021-04-20 14:33:50|6677.4|6674.6|6677.8|6675|6677.8|6675|6675.8|6673|16
1618929240000|2021-04-20 14:34:00|6677.9|6675.1|6675.2|6672.4|6678.8|6676|6675.1|6672.3|34
1618929250000|2021-04-20 14:34:10|6674.8|6672|6678.4|6675.6|6678.4|6675.6|6674.8|6672|400
1618929260000|2021-04-20 14:34:20|6678.8|6676|6678.4|6675.6|6678.8|6676|6677.8|6675|38
1618929270000|2021-04-20 14:34:30|6678.8|6676|6677.4|6674.6|6678.8|6676|6677.3|6674.5|9
1618929280000|2021-04-20 14:34:40|6677.7|6674.9|6674.9|6672.1|6678.3|6675.5|6674.8|6672|32
1618929290000|2021-04-20 14:34:50|6674.8|6672|6674.2|6671.4|6674.9|6672.1|6674.2|6671.4|11
1618929300000|2021-04-20 14:35:00|6674.4|6671.6|6675.4|6672.6|6676.4|6673.6|6674.2|6671.4|105
1618929310000|2021-04-20 14:35:10|6675.3|6672.5|6674.2|6671.4|6675.8|6673|6674.2|6671.4|38
1618929320000|2021-04-20 14:35:20|6674.3|6671.5|6674.4|6671.6|6674.8|6672|6674.2|6671.4|9
1618929330000|2021-04-20 14:35:30|6674.3|6671.5|6673.8|6671|6674.8|6672|6673.8|6671|46
1618929340000|2021-04-20 14:35:40|6673.4|6670.6|6675.3|6672.5|6675.8|6673|6673.4|6670.6|18
1618929350000|2021-04-20 14:35:50|6675.4|6672.6|6676.2|6673.4|6676.8|6674|6675.3|6672.5|88
1618929360000|2021-04-20 14:36:00|6676|6673.2|6674.2|6671.4|6676|6673.2|6673.8|6671|23
1618929370000|2021-04-20 14:36:10|6673.8|6671|6669.2|6666.4|6673.8|6671|6669.2|6666.4|245
1618929380000|2021-04-20 14:36:20|6670.2|6667.4|6669.7|6666.9|6670.7|6667.9|6669.2|6666.4|40
1618929390000|2021-04-20 14:36:30|6669.3|6666.5|6670.7|6667.9|6671.2|6668.4|6669.2|6666.4|61
1618929400000|2021-04-20 14:36:40|6670.3|6667.5|6669.3|6666.5|6670.8|6668|6669.3|6666.5|52
1618929410000|2021-04-20 14:36:50|6669.2|6666.4|6669.7|6666.9|6669.8|6667|6669.2|6666.4|22
1618929420000|2021-04-20 14:37:00|6669.3|6666.5|6669.4|6666.6|6670.3|6667.5|6669.2|6666.4|15
1618929430000|2021-04-20 14:37:10|6669.8|6667|6669.8|6667|6670.4|6667.6|6669.3|6666.5|17
1618929440000|2021-04-20 14:37:20|6669.7|6666.9|6669.2|6666.4|6669.7|6666.9|6669.2|6666.4|5
1618929450000|2021-04-20 14:37:30|6669.3|6666.5|6669.3|6666.5|6669.8|6667|6669.2|6666.4|5
1618929460000|2021-04-20 14:37:40|6669.2|6666.4|6669.2|6666.4|6670.4|6667.6|6669.2|6666.4|41
1618929470000|2021-04-20 14:37:50|6667.5|6664.7|6663.3|6660.5|6667.5|6664.7|6661.8|6659|325
1618929480000|2021-04-20 14:38:00|6663.4|6660.6|6663.2|6660.4|6665.8|6663|6661.8|6659|93
1618929490000|2021-04-20 14:38:10|6663.4|6660.6|6663.8|6661|6663.8|6661|6663.2|6660.4|48
1618929500000|2021-04-20 14:38:20|6663.4|6660.6|6664.8|6662|6665.3|6662.5|6663.4|6660.6|80
1618929510000|2021-04-20 14:38:30|6664.7|6661.9|6664.8|6662|6665.4|6662.6|6661.8|6659|145
1618929520000|2021-04-20 14:38:40|6664.9|6662.1|6664.8|6662|6665.4|6662.6|6664.4|6661.6|22
1618929530000|2021-04-20 14:38:50|6663.9|6661.1|6662.4|6659.6|6664.4|6661.6|6662.4|6659.6|9
1618929540000|2021-04-20 14:39:00|6661.8|6659|6657.4|6654.6|6662.4|6659.6|6656.4|6653.6|436
1618929550000|2021-04-20 14:39:10|6657.8|6655|6651.4|6648.6|6657.8|6655|6648.9|6646.1|1270
1618929560000|2021-04-20 14:39:20|6650.4|6647.6|6651.3|6648.5|6651.8|6649|6648.4|6645.6|237
1618929570000|2021-04-20 14:39:30|6651.2|6648.4|6649.4|6646.6|6652.2|6649.4|6648.4|6645.6|321
1618929580000|2021-04-20 14:39:40|6649.8|6647|6647.8|6645|6649.8|6647|6645.4|6642.6|974
1618929590000|2021-04-20 14:39:50|6647.4|6644.6|6649.4|6646.6|6650.4|6647.6|6647.3|6644.5|188
1618929600000|2021-04-20 14:40:00|6649.8|6647|6645.8|6643|6649.8|6647|6645.4|6642.6|240
1618929610000|2021-04-20 14:40:10|6645.4|6642.6|6646.4|6643.6|6646.4|6643.6|6645.4|6642.6|336
1618929620000|2021-04-20 14:40:20|6645.8|6643|6640.4|6637.6|6646.9|6644.1|6640.4|6637.6|468
1618929630000|2021-04-20 14:40:30|6640.7|6637.9|6643.4|6640.6|6643.4|6640.6|6640.7|6637.9|261
1618929640000|2021-04-20 14:40:40|6643.8|6641|6642.4|6639.6|6643.8|6641|6640.4|6637.6|116
1618929650000|2021-04-20 14:40:50|6642.9|6640.1|6641.4|6638.6|6642.9|6640.1|6638.4|6635.6|90
1618929660000|2021-04-20 14:41:00|6641.1|6638.3|6640.9|6638.1|6641.3|6638.5|6638.4|6635.6|140
1618929670000|2021-04-20 14:41:10|6640.8|6638|6640.4|6637.6|6641.4|6638.6|6639.9|6637.1|34
1618929680000|2021-04-20 14:41:20|6640.8|6638|6642.4|6639.6|6642.9|6640.1|6639.9|6637.1|93
1618929690000|2021-04-20 14:41:30|6641.9|6639.1|6639.9|6637.1|6641.9|6639.1|6639.3|6636.5|105
1618929700000|2021-04-20 14:41:40|6640.1|6637.3|6640.3|6637.5|6640.3|6637.5|6639.2|6636.4|35
1618929710000|2021-04-20 14:41:50|6639.8|6637|6646.4|6643.6|6646.4|6643.6|6639.3|6636.5|247
1618929720000|2021-04-20 14:42:00|6646.2|6643.4|6643.3|6640.5|6646.2|6643.4|6642.3|6639.5|74
1618929730000|2021-04-20 14:42:10|6642.8|6640|6643.8|6641|6645.4|6642.6|6642.8|6640|29
1618929740000|2021-04-20 14:42:20|6642.8|6640|6644.4|6641.6|6645.9|6643.1|6642.8|6640|185
1618929750000|2021-04-20 14:42:30|6644.6|6641.8|6643.9|6641.1|6644.9|6642.1|6641.8|6639|24
1618929760000|2021-04-20 14:42:40|6643.8|6641|6640.4|6637.6|6643.9|6641.1|6639.8|6637|38
1618929770000|2021-04-20 14:42:50|6640.3|6637.5|6641.4|6638.6|6641.4|6638.6|6639.4|6636.6|20
1618929780000|2021-04-20 14:43:00|6641.8|6639|6640.8|6638|6643.2|6640.4|6638.4|6635.6|178
1618929790000|2021-04-20 14:43:10|6641.4|6638.6|6640.3|6637.5|6641.9|6639.1|6639.8|6637|82
1618929800000|2021-04-20 14:43:20|6640.4|6637.6|6640.2|6637.4|6640.7|6637.9|6639.4|6636.6|54
1618929810000|2021-04-20 14:43:30|6639.8|6637|6639.8|6637|6640.8|6638|6638.8|6636|50
1618929820000|2021-04-20 14:43:40|6639.4|6636.6|6640.2|6637.4|6640.4|6637.6|6638.8|6636|35
1618929830000|2021-04-20 14:43:50|6639.8|6637|6635.4|6632.6|6639.9|6637.1|6634.4|6631.6|614
1618929840000|2021-04-20 14:44:00|6636.4|6633.6|6635.7|6632.9|6637.3|6634.5|6634.4|6631.6|633
1618929850000|2021-04-20 14:44:10|6636.4|6633.6|6639.4|6636.6|6641.1|6638.3|6636.4|6633.6|310
1618929860000|2021-04-20 14:44:20|6638.9|6636.1|6640.4|6637.6|6641.1|6638.3|6638.6|6635.8|62
1618929870000|2021-04-20 14:44:30|6640.1|6637.3|6637.4|6634.6|6640.1|6637.3|6637.1|6634.3|22
1618929880000|2021-04-20 14:44:40|6637.2|6634.4|6637.6|6634.8|6637.7|6634.9|6636.1|6633.3|36
1618929890000|2021-04-20 14:44:50|6637.4|6634.6|6636.4|6633.6|6637.7|6634.9|6636.1|6633.3|14
1618929900000|2021-04-20 14:45:00|6636.3|6633.5|6627.4|6624.6|6636.3|6633.5|6627.4|6624.6|400
1618929910000|2021-04-20 14:45:10|6627.1|6624.3|6623.1|6620.3|6627.1|6624.3|6623.1|6620.3|373
1618929920000|2021-04-20 14:45:20|6623.3|6620.5|6616.8|6614|6624.8|6622|6616.8|6614|468
1618929930000|2021-04-20 14:45:30|6616.4|6613.6|6606.8|6604|6616.4|6613.6|6604.8|6602|1136
1618929940000|2021-04-20 14:45:40|6607.1|6604.3|6601.1|6598.3|6611.8|6609|6600.4|6597.6|414
1618929950000|2021-04-20 14:45:50|6600.8|6598|6592.1|6589.3|6600.8|6598|6591.8|6589|621
1618929960000|2021-04-20 14:46:00|6591.8|6589|6604.4|6601.6|6604.9|6602.1|6591.4|6588.6|331
1618929970000|2021-04-20 14:46:10|6604.3|6601.5|6601.9|6599.1|6604.3|6601.5|6596.9|6594.1|227
1618929980000|2021-04-20 14:46:20|6601.8|6599|6598.8|6596|6602.4|6599.6|6597.1|6594.3|291
1618929990000|2021-04-20 14:46:30|6599.6|6596.8|6598.3|6595.5|6602.1|6599.3|6597.1|6594.3|356
1618930000000|2021-04-20 14:46:40|6598.4|6595.6|6590.3|6587.5|6598.8|6596|6589.8|6587|275
1618930010000|2021-04-20 14:46:50|6590.1|6587.3|6585.8|6583|6590.3|6587.5|6583.3|6580.5|224
1618930020000|2021-04-20 14:47:00|6585.6|6582.8|6583.8|6581|6586.8|6584|6582.8|6580|221
1618930030000|2021-04-20 14:47:10|6583.4|6580.6|6585.3|6582.5|6585.4|6582.6|6582.6|6579.8|386
1618930040000|2021-04-20 14:47:20|6585.8|6583|6588.1|6585.3|6590.8|6588|6584.4|6581.6|108
1618930050000|2021-04-20 14:47:30|6587.8|6585|6590.9|6588.1|6593.4|6590.6|6584.1|6581.3|238
1618930060000|2021-04-20 14:47:40|6590.8|6588|6595.4|6592.6|6596.4|6593.6|6588.9|6586.1|160
1618930070000|2021-04-20 14:47:50|6594.8|6592|6590.8|6588|6596.9|6594.1|6589.8|6587|278
1618930080000|2021-04-20 14:48:00|6590.3|6587.5|6588.6|6585.8|6590.4|6587.6|6584.8|6582|177
1618930090000|2021-04-20 14:48:10|6588.1|6585.3|6592.4|6589.6|6593.1|6590.3|6588.1|6585.3|105
1618930100000|2021-04-20 14:48:20|6592.3|6589.5|6593.1|6590.3|6594.9|6592.1|6592.1|6589.3|205
1618930110000|2021-04-20 14:48:30|6592.8|6590|6589.9|6587.1|6593.4|6590.6|6588.3|6585.5|87
1618930120000|2021-04-20 14:48:40|6590.3|6587.5|6593.8|6591|6593.9|6591.1|6590.1|6587.3|107
1618930130000|2021-04-20 14:48:50|6593.3|6590.5|6593.3|6590.5|6594.3|6591.5|6593.1|6590.3|77
1618930140000|2021-04-20 14:49:00|6593.1|6590.3|6585.8|6583|6593.1|6590.3|6584.4|6581.6|151
1618930150000|2021-04-20 14:49:10|6586.4|6583.6|6592.5|6589.7|6592.8|6590|6586.3|6583.5|195
1618930160000|2021-04-20 14:49:20|6591.8|6589|6584.1|6581.3|6591.8|6589|6583.4|6580.6|196
1618930170000|2021-04-20 14:49:30|6584.3|6581.5|6584.6|6581.8|6585.3|6582.5|6582.1|6579.3|173
1618930180000|2021-04-20 14:49:40|6584.5|6581.7|6584.8|6582|6585.1|6582.3|6584.1|6581.3|52
1618930190000|2021-04-20 14:49:50|6584.6|6581.8|6583.8|6581|6584.6|6581.8|6582.8|6580|78
1618930200000|2021-04-20 14:50:00|6583.6|6580.8|6579.8|6577|6583.8|6581|6579.3|6576.5|84
1618930210000|2021-04-20 14:50:10|6580.1|6577.3|6582.3|6579.5|6585.1|6582.3|6579.1|6576.3|107
1618930220000|2021-04-20 14:50:20|6582.8|6580|6579.8|6577|6583.4|6580.6|6579.1|6576.3|55
1618930230000|2021-04-20 14:50:30|6580.1|6577.3|6582.8|6580|6583.4|6580.6|6580.1|6577.3|154
1618930240000|2021-04-20 14:50:40|6583.3|6580.5|6576|6573.2|6583.4|6580.6|6576|6572.7|410
1618930250000|2021-04-20 14:50:50|6575.9|6573.1|6583.1|6580.3|6583.3|6580.5|6575.9|6573.1|191
1618930260000|2021-04-20 14:51:00|6583.4|6580.6|6579.6|6576.8|6583.6|6580.8|6577.8|6575|106
1618930270000|2021-04-20 14:51:10|6579.5|6576.7|6582.4|6579.6|6583.8|6581|6578.1|6575.3|56
1618930280000|2021-04-20 14:51:20|6580.8|6578|6582.3|6579.5|6582.3|6579.5|6579.8|6577|105
1618930290000|2021-04-20 14:51:30|6582.4|6579.6|6581.3|6578.5|6584.3|6581.5|6581.3|6578.5|107
1618930300000|2021-04-20 14:51:40|6581.1|6578.3|6579.1|6576.3|6581.3|6578.5|6578.1|6575.3|50
1618930310000|2021-04-20 14:51:50|6579.8|6577|6577.3|6574.5|6579.8|6577|6575.1|6572.3|69
1618930320000|2021-04-20 14:52:00|6577.1|6574.3|6577.8|6575|6579.8|6577|6574.8|6572|312
1618930330000|2021-04-20 14:52:10|6577.6|6574.8|6576.3|6573.5|6577.6|6574.8|6574.8|6572|91
1618930340000|2021-04-20 14:52:20|6576.1|6573.3|6575.1|6572.3|6576.1|6573.3|6574.4|6571.6|98
1618930350000|2021-04-20 14:52:30|6575.7|6572.9|6569.5|6566.7|6576.1|6573.3|6568.9|6566.1|393
1618930360000|2021-04-20 14:52:40|6569.9|6567.1|6566.9|6564.1|6569.9|6567.1|6566|6563.2|155
1618930370000|2021-04-20 14:52:50|6566.7|6563.9|6558|6555.2|6566.7|6563.9|6557.9|6555.1|149
1618930380000|2021-04-20 14:53:00|6558.1|6555.3|6556.9|6554.1|6560.5|6557.7|6555.9|6553.1|399
1618930390000|2021-04-20 14:53:10|6556.4|6553.6|6552.9|6550.1|6556.4|6553.6|6551.4|6548.6|391
1618930400000|2021-04-20 14:53:20|6552.4|6549.6|6552.5|6549.7|6555.9|6553.1|6552.4|6549.6|207
1618930410000|2021-04-20 14:53:30|6552.4|6549.6|6552.5|6549.7|6553.5|6550.7|6551|6548.2|111
1618930420000|2021-04-20 14:53:40|6553.4|6550.6|6551.1|6548.3|6553.4|6550.6|6550.1|6547.3|114
1618930430000|2021-04-20 14:53:50|6551.5|6548.7|6545.1|6542.3|6552.5|6549.7|6545.1|6542.3|272
1618930440000|2021-04-20 14:54:00|6545.8|6543|6546.8|6544|6547.1|6544.3|6544.1|6541.3|220
1618930450000|2021-04-20 14:54:10|6547|6544.2|6552.5|6549.7|6553.5|6550.7|6546.5|6543.7|294
1618930460000|2021-04-20 14:54:20|6552.6|6549.8|6547.5|6544.7|6553.1|6550.3|6547.1|6544.3|220
1618930470000|2021-04-20 14:54:30|6547.1|6544.3|6531.6|6528.8|6548|6545.2|6530.9|6528.1|1175
1618930480000|2021-04-20 14:54:40|6531.9|6529.1|6537.2|6534.4|6537.4|6534.6|6531.2|6528.4|431
1618930490000|2021-04-20 14:54:50|6537.1|6534.3|6533.2|6530.4|6538.2|6535.4|6533.2|6530.4|2929
1618930500000|2021-04-20 14:55:00|6532.9|6530.1|6529.4|6526.6|6535.2|6532.4|6528.2|6525.4|512
1618930510000|2021-04-20 14:55:10|6528.9|6526.1|6519.7|6516.9|6528.9|6526.1|6518.6|6515.8|796
1618930520000|2021-04-20 14:55:20|6519.9|6517.1|6514.6|6511.8|6521.7|6518.9|6514.6|6511.8|559
1618930530000|2021-04-20 14:55:30|6514.7|6511.9|6519.7|6516.9|6520.2|6517.4|6509.2|6506.4|522
1618930540000|2021-04-20 14:55:40|6518.9|6516.1|6523.2|6520.4|6525.6|6522.8|6516.2|6513.4|231
1618930550000|2021-04-20 14:55:50|6523.1|6520.3|6530.4|6527.6|6532.2|6529.4|6523.1|6520.3|345
1618930560000|2021-04-20 14:56:00|6530.2|6527.4|6533.9|6531.1|6534.4|6531.6|6529.6|6526.8|207
1618930570000|2021-04-20 14:56:10|6534.2|6531.4|6538.9|6536.1|6541.9|6539.1|6534.2|6531.4|448
1618930580000|2021-04-20 14:56:20|6538.4|6535.6|6543.7|6540.9|6544.5|6541.7|6538.4|6535.6|353
1618930590000|2021-04-20 14:56:30|6543.4|6540.6|6557.2|6554.4|6557.5|6554.7|6543.1|6540.3|749
1618930600000|2021-04-20 14:56:40|6556.5|6553.7|6558|6555.2|6559.6|6556.8|6554.5|6551.7|420
1618930610000|2021-04-20 14:56:50|6557.3|6554.5|6554.4|6551.6|6557.5|6554.7|6551.5|6548.7|160
1618930620000|2021-04-20 14:57:00|6554.5|6551.7|6558.2|6555.4|6559.5|6556.7|6552.9|6550.1|199
1618930630000|2021-04-20 14:57:10|6558.4|6555.6|6562.4|6559.6|6564.4|6561.6|6556.9|6554.1|339
1618930640000|2021-04-20 14:57:20|6561.5|6558.7|6562.5|6559.7|6565.5|6562.7|6560.4|6557.6|214
1618930650000|2021-04-20 14:57:30|6562.4|6559.6|6566.5|6563.7|6566.5|6563.7|6562.4|6559.6|141
1618930660000|2021-04-20 14:57:40|6567.5|6564.7|6564|6561.2|6569.1|6566.3|6563.4|6560.6|254
1618930670000|2021-04-20 14:57:50|6563.9|6561.1|6558.6|6555.8|6564|6561.2|6555.5|6552.7|328
1618930680000|2021-04-20 14:58:00|6559|6556.2|6554.9|6552.1|6559.4|6556.6|6554.9|6552.1|225
1618930690000|2021-04-20 14:58:10|6554.2|6551.4|6549.7|6546.9|6554.2|6551.4|6547.9|6545.1|170
1618930700000|2021-04-20 14:58:20|6548.9|6546.1|6549.2|6546.4|6550.8|6547.7|6547.9|6545.1|214
1618930710000|2021-04-20 14:58:30|6549.4|6546.6|6546.4|6543.6|6550.9|6548.1|6546.2|6543.4|128
1618930720000|2021-04-20 14:58:40|6546.2|6543.4|6547.5|6544.7|6548.2|6545.4|6545.9|6543.1|78
1618930730000|2021-04-20 14:58:50|6548.4|6545.6|6555|6552.2|6555|6552.2|6548.4|6545.6|116
1618930740000|2021-04-20 14:59:00|6554.9|6552.1|6550.9|6548.1|6558.2|6555.4|6550.9|6548.1|85
1618930750000|2021-04-20 14:59:10|6550.7|6547.9|6548.4|6545.6|6550.7|6547.9|6547.5|6544.7|63
1618930760000|2021-04-20 14:59:20|6548.2|6545.4|6545.2|6542.4|6548.2|6545.4|6544.9|6542.1|151
1618930770000|2021-04-20 14:59:30|6544.9|6542.1|6541.8|6539|6544.9|6542.1|6540.2|6537.4|122
1618930780000|2021-04-20 14:59:40|6541.6|6538.8|6546.2|6543.4|6546.3|6543.5|6539.8|6537|112
1618930790000|2021-04-20 14:59:50|6546.3|6543.5|6541.8|6539|6546.5|6543.7|6540.3|6537.5|219
1618930800000|2021-04-20 15:00:00|6542.2|6539.4|6530.3|6527.5|6542.8|6540|6530.2|6527.4|649
1618930810000|2021-04-20 15:00:10|6531.2|6528.4|6533.8|6531|6536.2|6533.4|6530.5|6527.7|164
1618930820000|2021-04-20 15:00:20|6533.6|6530.8|6536.8|6534|6536.8|6534|6530.8|6528|59
1618930830000|2021-04-20 15:00:30|6536.7|6533.9|6531.2|6528.4|6536.7|6533.9|6530.6|6527.8|155
1618930840000|2021-04-20 15:00:40|6531.8|6529|6532.2|6529.4|6536.2|6533.4|6530.8|6528|170
1618930850000|2021-04-20 15:00:50|6532.3|6529.5|6525.8|6523|6532.8|6530|6523.8|6521|233
1618930860000|2021-04-20 15:01:00|6526.6|6523.8|6518.7|6515.9|6528.2|6525.4|6518.6|6515.8|325
1618930870000|2021-04-20 15:01:10|6518.6|6515.8|6525.7|6522.9|6526|6523.2|6516.8|6514|172
1618930880000|2021-04-20 15:01:20|6524.8|6522|6523.8|6521|6527.8|6525|6523.8|6521|128
1618930890000|2021-04-20 15:01:30|6523.7|6520.9|6514.7|6511.9|6524.3|6521.5|6514.5|6511.7|168
1618930900000|2021-04-20 15:01:40|6514.8|6512|6520.2|6517.4|6520.8|6518|6514.8|6512|269
1618930910000|2021-04-20 15:01:50|6519.5|6516.7|6517.3|6514.5|6520.2|6517.4|6515.3|6512.5|130
1618930920000|2021-04-20 15:02:00|6517.2|6514.4|6517.8|6515|6520.2|6517.4|6516.6|6513.8|124
1618930930000|2021-04-20 15:02:10|6518.6|6515.8|6513.8|6511|6522.7|6519.9|6513.8|6511|397
1618930940000|2021-04-20 15:02:20|6514.8|6512|6518.7|6515.9|6520.7|6517.9|6514.8|6512|211
1618930950000|2021-04-20 15:02:30|6518.3|6515.5|6522|6519.2|6523|6520.2|6515.3|6512.5|220
1618930960000|2021-04-20 15:02:40|6521.5|6518.7|6518.5|6515.7|6522|6519.2|6516.3|6513.5|54
1618930970000|2021-04-20 15:02:50|6518.8|6516|6521.5|6518.7|6521.8|6519|6518.8|6516|126
1618930980000|2021-04-20 15:03:00|6523.3|6520.5|6526.6|6523.8|6527.6|6524.8|6523.3|6520.5|305
1618930990000|2021-04-20 15:03:10|6527.5|6524.7|6532.1|6529.3|6534.1|6531.3|6527.5|6524.7|108
1618931000000|2021-04-20 15:03:20|6531.8|6529|6533.6|6530.8|6534.1|6531.3|6530|6527.2|62
1618931010000|2021-04-20 15:03:30|6533.1|6530.3|6536.5|6533.7|6537.3|6534.5|6531.1|6528.3|188
1618931020000|2021-04-20 15:03:40|6538.8|6536|6541.5|6538.7|6543.1|6540.3|6538.8|6536|223
1618931030000|2021-04-20 15:03:50|6540.6|6537.8|6541|6538.2|6544.5|6541.7|6540.5|6537.7|119
1618931040000|2021-04-20 15:04:00|6540.6|6537.8|6544.1|6541.3|6545.6|6542.8|6538.5|6535.7|457
1618931050000|2021-04-20 15:04:10|6544|6541.2|6548|6545.2|6552.5|6549.7|6544|6541.2|296
1618931060000|2021-04-20 15:04:20|6548.1|6545.3|6548.8|6546|6549.6|6546.8|6547.8|6545|162
1618931070000|2021-04-20 15:04:30|6549.5|6546.7|6549.3|6546.5|6551.5|6548.7|6548.8|6546|98
1618931080000|2021-04-20 15:04:40|6548.8|6546|6547.5|6544.7|6549.5|6546.7|6545.5|6542.7|190
1618931090000|2021-04-20 15:04:50|6547|6544.2|6554.5|6551.7|6554.5|6551.7|6546.8|6544|141
1618931100000|2021-04-20 15:05:00|6554.8|6552|6544|6541.2|6554.8|6552|6542.5|6539.7|212
1618931110000|2021-04-20 15:05:10|6543.8|6541|6540.5|6537.7|6545.5|6542.7|6538.5|6535.7|68
1618931120000|2021-04-20 15:05:20|6540|6537.2|6537.8|6535|6540.5|6537.7|6536.1|6533.3|381
1618931130000|2021-04-20 15:05:30|6538.1|6535.3|6538|6535.2|6540.1|6537.3|6535.6|6532.8|112
1618931140000|2021-04-20 15:05:40|6538.1|6535.3|6542.5|6539.7|6543.6|6540.8|6538.1|6535.3|43
1618931150000|2021-04-20 15:05:50|6542.3|6539.5|6539.6|6536.8|6542.3|6539.5|6538.9|6536.1|28
1618931160000|2021-04-20 15:06:00|6539.1|6536.3|6544.6|6541.8|6544.6|6541.8|6538.6|6535.8|136
1618931170000|2021-04-20 15:06:10|6545.1|6542.3|6546.6|6543.8|6546.6|6543.8|6541.6|6538.8|39
1618931180000|2021-04-20 15:06:20|6546.5|6543.7|6545.5|6542.7|6549.3|6546.5|6545.5|6542.7|29
1618931190000|2021-04-20 15:06:30|6545.1|6542.3|6539.1|6536.3|6545.1|6542.3|6537.6|6534.8|229
1618931200000|2021-04-20 15:06:40|6538.8|6536|6538.5|6535.7|6540|6537.2|6537|6534.2|148
1618931210000|2021-04-20 15:06:50|6538.8|6536|6537.5|6534.7|6541.3|6538.5|6537.5|6534.7|22
1618931220000|2021-04-20 15:07:00|6537.3|6534.5|6535.5|6532.7|6539.5|6536.7|6535.5|6532.7|91
1618931230000|2021-04-20 15:07:10|6535.1|6532.3|6534.6|6531.8|6536.1|6533.3|6534|6531.2|65
1618931240000|2021-04-20 15:07:20|6534.5|6531.7|6534|6531.2|6535.5|6532.7|6533|6530.2|146
1618931250000|2021-04-20 15:07:30|6534.5|6531.7|6535.8|6533|6535.8|6533|6533.8|6531|32
1618931260000|2021-04-20 15:07:40|6535.1|6532.3|6536|6533.2|6537.5|6534.7|6534.5|6531.7|96
1618931270000|2021-04-20 15:07:50|6536.1|6533.3|6535.5|6532.7|6537|6534.2|6534.5|6531.7|67
1618931280000|2021-04-20 15:08:00|6536.5|6533.7|6535|6532.2|6536.8|6534|6535|6532.2|88
1618931290000|2021-04-20 15:08:10|6534.8|6532|6536.5|6533.7|6536.5|6533.7|6533.1|6530.3|37
1618931300000|2021-04-20 15:08:20|6536|6533.2|6534.5|6531.7|6536|6533.2|6534|6531.2|9
1618931310000|2021-04-20 15:08:30|6534|6531.2|6532.8|6530|6535.5|6532.7|6531.8|6529|218
1618931320000|2021-04-20 15:08:40|6533.5|6530.7|6528.5|6525.7|6533.5|6530.7|6527.6|6524.8|64
1618931330000|2021-04-20 15:08:50|6528.3|6525.5|6530.5|6527.7|6530.5|6527.7|6528|6525.2|103
1618931340000|2021-04-20 15:09:00|6530|6527.2|6528.1|6525.3|6530.6|6527.8|6527|6524.2|164
1618931350000|2021-04-20 15:09:10|6527.8|6525|6529.1|6526.3|6531.5|6528.7|6526.5|6523.7|278
1618931360000|2021-04-20 15:09:20|6529|6526.2|6526|6523.2|6529|6526.2|6525.5|6522.7|133
1618931370000|2021-04-20 15:09:30|6525.8|6523|6528.5|6525.7|6529|6526.2|6525.5|6522.7|131
1618931380000|2021-04-20 15:09:40|6528.8|6526|6528.5|6525.7|6529.5|6526.7|6528|6525.2|47
1618931390000|2021-04-20 15:09:50|6528.6|6525.8|6534.6|6531.8|6535.1|6532.3|6528.5|6525.7|79
1618931400000|2021-04-20 15:10:00|6534.5|6531.7|6528.1|6525.3|6534.5|6531.7|6527.8|6525|46
1618931410000|2021-04-20 15:10:10|6529|6526.2|6528.3|6525.5|6529|6526.2|6524.8|6522|268
1618931420000|2021-04-20 15:10:20|6528.5|6525.7|6528.8|6526|6531.5|6528.7|6527.5|6524.7|352
1618931430000|2021-04-20 15:10:30|6528.5|6525.7|6530.5|6527.7|6531.5|6528.7|6528.3|6525.5|131
1618931440000|2021-04-20 15:10:40|6531.1|6528.3|6535.5|6532.7|6536.1|6533.3|6530|6527.2|119
1618931450000|2021-04-20 15:10:50|6535.1|6532.3|6535.8|6533|6536.8|6534|6532.8|6530|148
1618931460000|2021-04-20 15:11:00|6536|6533.2|6536.3|6533.5|6536.8|6534|6535.8|6533|113
1618931470000|2021-04-20 15:11:10|6536.5|6533.7|6541.5|6538.7|6542.1|6539.3|6535.8|6533|149
1618931480000|2021-04-20 15:11:20|6541.3|6538.5|6536.5|6533.7|6541.3|6538.5|6536.5|6533.7|226
1618931490000|2021-04-20 15:11:30|6536.1|6533.3|6539|6536.2|6539.5|6536.7|6536.1|6533.3|109
1618931500000|2021-04-20 15:11:40|6539.5|6536.7|6539.5|6536.7|6541.5|6538.7|6539|6536.2|62
1618931510000|2021-04-20 15:11:50|6540.5|6537.7|6540.1|6537.3|6541.8|6539|6538.1|6535.3|74
1618931520000|2021-04-20 15:12:00|6540.5|6537.7|6539.2|6536.4|6541.5|6538.7|6538.8|6536|113
1618931530000|2021-04-20 15:12:10|6538.8|6536|6538|6535.2|6539.5|6536.7|6537.5|6534.7|76
1618931540000|2021-04-20 15:12:20|6538.5|6535.7|6540.2|6537.4|6541.1|6538.3|6538.5|6535.7|57
1618931550000|2021-04-20 15:12:30|6539.5|6536.7|6548.1|6545.3|6548.1|6545.3|6538.6|6535.8|68
1618931560000|2021-04-20 15:12:40|6548.6|6545.8|6550.5|6547.7|6551.5|6548.7|6545.7|6542.9|140
1618931570000|2021-04-20 15:12:50|6551|6548.2|6551.2|6548.4|6551.2|6548.4|6549.5|6546.7|118
1618931580000|2021-04-20 15:13:00|6550.5|6547.7|6552.5|6549.7|6553.6|6550.8|6549.5|6546.3|663
1618931590000|2021-04-20 15:13:10|6552.1|6549.3|6554.1|6551.3|6555.1|6552.3|6552.1|6549.3|144
1618931600000|2021-04-20 15:13:20|6554.2|6551.4|6556.6|6553.8|6557.7|6554.9|6553.6|6550.8|154
1618931610000|2021-04-20 15:13:30|6556.7|6553.9|6554.5|6551.7|6557.1|6554.3|6552.5|6549.7|168
1618931620000|2021-04-20 15:13:40|6554.6|6551.8|6552.5|6549.7|6556.3|6553.5|6552.5|6549.7|307
1618931630000|2021-04-20 15:13:50|6552.6|6549.8|6556.1|6553.3|6557.1|6554.3|6552.5|6549.7|332
1618931640000|2021-04-20 15:14:00|6555.7|6552.9|6553.6|6550.8|6556.7|6553.9|6553.1|6550.3|60
1618931650000|2021-04-20 15:14:10|6553.7|6550.9|6553.2|6550.4|6554.6|6551.8|6553.1|6550.3|16
1618931660000|2021-04-20 15:14:20|6553.4|6550.6|6553.6|6550.8|6555.2|6552.4|6553.4|6550.6|283
1618931670000|2021-04-20 15:14:30|6553.5|6550.7|6555.5|6552.7|6557.6|6554.8|6553|6550.2|197
1618931680000|2021-04-20 15:14:40|6555.3|6552.5|6555.5|6552.7|6555.7|6552.9|6552.5|6549.7|433
1618931690000|2021-04-20 15:14:50|6554.6|6551.8|6553.7|6550.9|6555.1|6552.3|6553.1|6550.3|35
1618931700000|2021-04-20 15:15:00|6554.1|6551.3|6549.1|6546.3|6555|6552.2|6548.1|6545.3|127
1618931710000|2021-04-20 15:15:10|6549.2|6546.4|6551.2|6548.4|6551.2|6548.4|6549.1|6546.3|25
1618931720000|2021-04-20 15:15:20|6551.1|6548.3|6550.5|6547.7|6551.6|6548.8|6548.7|6545.9|54
1618931730000|2021-04-20 15:15:30|6550.6|6547.8|6558.1|6555.3|6558.1|6555.3|6550.5|6547.7|103
1618931740000|2021-04-20 15:15:40|6560.8|6558|6561.5|6558.7|6561.5|6558.7|6558.5|6555.7|113
1618931750000|2021-04-20 15:15:50|6561|6558.2|6559.8|6557|6562|6559.2|6557.5|6554.4|170
1618931760000|2021-04-20 15:16:00|6559.5|6556.7|6559.8|6557|6561|6558.2|6559.5|6556.7|151
1618931770000|2021-04-20 15:16:10|6560.1|6557.3|6560|6557.2|6561.8|6559|6558.8|6556|118
1618931780000|2021-04-20 15:16:20|6559.8|6557|6555.2|6552.4|6560.8|6558|6554.8|6552|100
1618931790000|2021-04-20 15:16:30|6554.5|6551.7|6553.8|6551|6556.3|6553.5|6553.8|6551|67
1618931800000|2021-04-20 15:16:40|6552.7|6549.9|6550.8|6548|6553.3|6550.5|6550.8|6548|66
1618931810000|2021-04-20 15:16:50|6550.5|6547.7|6551|6548.2|6553.5|6550.7|6550.5|6547.7|72
1618931820000|2021-04-20 15:17:00|6551.3|6548.5|6552.3|6549.5|6555.6|6552.8|6551.3|6548.5|62
1618931830000|2021-04-20 15:17:10|6552|6549.2|6550.1|6547.3|6552.5|6549.7|6550.1|6547.3|88
1618931840000|2021-04-20 15:17:20|6550.5|6547.7|6541.5|6538.7|6550.5|6547.7|6541.5|6538.7|239
1618931850000|2021-04-20 15:17:30|6541.1|6538.3|6539|6536.2|6541.1|6538.3|6537.8|6535|150
1618931860000|2021-04-20 15:17:40|6538.8|6536|6544.5|6541.7|6544.5|6541.7|6538.8|6536|182
1618931870000|2021-04-20 15:17:50|6544.3|6541.5|6543.5|6540.7|6544.6|6541.8|6543.1|6540.3|26
1618931880000|2021-04-20 15:18:00|6544|6541.2|6540.8|6538|6544|6541.2|6540.2|6537.4|26
1618931890000|2021-04-20 15:18:10|6540.5|6537.7|6542.6|6539.8|6543.3|6540.5|6539.3|6536.5|152
1618931900000|2021-04-20 15:18:20|6543.3|6540.5|6542|6539.2|6543.5|6540.7|6541.8|6539|196
1618931910000|2021-04-20 15:18:30|6542.5|6539.7|6543.8|6541|6545.5|6542.7|6542.5|6539.7|48
1618931920000|2021-04-20 15:18:40|6543.5|6540.7|6541.5|6538.7|6543.5|6540.7|6541.3|6538.5|43
1618931930000|2021-04-20 15:18:50|6542.2|6539.4|6542.1|6539.3|6542.7|6539.9|6542.1|6539.3|33
1618931940000|2021-04-20 15:19:00|6542.5|6539.7|6541.5|6538.7|6543.5|6540.7|6540.5|6537.7|73
1618931950000|2021-04-20 15:19:10|6541.3|6538.5|6540|6537.2|6541.3|6538.5|6538.8|6536|26
1618931960000|2021-04-20 15:19:20|6539.8|6537|6537|6534.2|6539.8|6537|6537|6534.2|42
1618931970000|2021-04-20 15:19:30|6536.8|6534|6536.6|6533.8|6537.8|6535|6535.8|6533|221
1618931980000|2021-04-20 15:19:40|6536.8|6534|6538.2|6535.4|6539.6|6536.8|6536.4|6533.6|378
1618931990000|2021-04-20 15:19:50|6538.6|6535.8|6539.2|6536.4|6539.7|6536.9|6537.1|6534.3|195
1618932000000|2021-04-20 15:20:00|6539.4|6536.6|6539.6|6536.8|6541.6|6538.8|6539.4|6536.6|52
1618932010000|2021-04-20 15:20:10|6539.1|6536.3|6537.1|6534.3|6539.2|6536.4|6537.1|6534.3|103
1618932020000|2021-04-20 15:20:20|6536.1|6533.3|6537.7|6534.9|6538.7|6535.9|6536.1|6533.3|148
1618932030000|2021-04-20 15:20:30|6537.6|6534.8|6536.4|6533.6|6538.1|6535.3|6536.1|6533.3|33
1618932040000|2021-04-20 15:20:40|6536.7|6533.9|6537.2|6534.4|6537.7|6534.9|6535.9|6533.1|61
1618932050000|2021-04-20 15:20:50|6537.7|6534.9|6534.1|6531.3|6537.7|6534.9|6534.1|6531.3|128
1618932060000|2021-04-20 15:21:00|6533.2|6530.4|6534|6531.2|6534|6531.2|6529.5|6526.7|378
1618932070000|2021-04-20 15:21:10|6533.6|6530.8|6533.5|6530.7|6534.1|6531.3|6532.8|6530|43
1618932080000|2021-04-20 15:21:20|6532.8|6530|6535.5|6532.7|6537|6534.2|6532.8|6530|91
1618932090000|2021-04-20 15:21:30|6535.3|6532.5|6534.5|6531.7|6536.5|6533.7|6534.5|6531.7|21
1618932100000|2021-04-20 15:21:40|6534.6|6531.8|6535|6532.2|6535.1|6532.3|6534.5|6531.7|30
1618932110000|2021-04-20 15:21:50|6534.6|6531.8|6536.2|6533.4|6538.6|6535.8|6534.6|6531.8|154
1618932120000|2021-04-20 15:22:00|6536.7|6533.9|6538.1|6535.3|6541.1|6538.3|6536.2|6533.4|72
1618932130000|2021-04-20 15:22:10|6537.7|6534.9|6537.6|6534.8|6538.7|6535.9|6537.5|6534.7|96
1618932140000|2021-04-20 15:22:20|6537.7|6534.9|6537.7|6534.9|6540.4|6537.6|6537.2|6534.4|86
1618932150000|2021-04-20 15:22:30|6538.4|6535.6|6538.1|6535.3|6538.7|6535.9|6537.1|6534.3|117
1618932160000|2021-04-20 15:22:40|6538.4|6535.6|6537.1|6534.3|6539.7|6536.9|6534.6|6531.8|140
1618932170000|2021-04-20 15:22:50|6536.1|6533.3|6535.7|6532.9|6536.2|6533.4|6535.7|6532.9|31
1618932180000|2021-04-20 15:23:00|6535.9|6533.1|6531.7|6528.9|6536.2|6533.4|6531.7|6528.9|114
1618932190000|2021-04-20 15:23:10|6532.2|6529.4|6533.4|6530.6|6533.4|6530.6|6531.7|6528.9|63
1618932200000|2021-04-20 15:23:20|6533.7|6530.9|6530.1|6527.3|6533.7|6530.9|6529.6|6526.8|174
1618932210000|2021-04-20 15:23:30|6530.2|6527.4|6531.2|6528.4|6531.7|6528.9|6529.6|6526.8|106
1618932220000|2021-04-20 15:23:40|6531.1|6528.3|6533.1|6530.3|6534.2|6531.4|6530.7|6527.9|173
1618932230000|2021-04-20 15:23:50|6532.4|6529.6|6527.7|6524.9|6532.4|6529.6|6527.1|6524.3|107
1618932240000|2021-04-20 15:24:00|6527.6|6524.8|6530.7|6527.9|6531.7|6528.9|6527.1|6524.3|129
1618932250000|2021-04-20 15:24:10|6531.1|6528.3|6530.7|6527.9|6532.6|6529.8|6530.6|6527.8|90
1618932260000|2021-04-20 15:24:20|6531.1|6528.3|6532.6|6529.8|6532.6|6529.8|6530.4|6527.6|25
1618932270000|2021-04-20 15:24:30|6532.2|6529.4|6531.2|6528.4|6533.7|6530.9|6531.1|6528.3|105
1618932280000|2021-04-20 15:24:40|6531.7|6528.9|6532.6|6529.8|6536.1|6533.3|6531.7|6528.9|184
1618932290000|2021-04-20 15:24:50|6532.2|6529.4|6532.7|6529.9|6535.2|6532.4|6532.1|6529.3|209
1618932300000|2021-04-20 15:25:00|6532.9|6530.1|6534.6|6531.8|6534.7|6531.9|6532.9|6530.1|138
1618932310000|2021-04-20 15:25:10|6533.7|6530.9|6533.1|6530.3|6533.7|6530.9|6532.7|6529.9|94
1618932320000|2021-04-20 15:25:20|6533.4|6530.6|6528.2|6525.4|6533.7|6530.9|6527.6|6524.8|113
1618932330000|2021-04-20 15:25:30|6528.1|6525.3|6527.2|6524.4|6528.7|6525.9|6526.4|6523.6|192
1618932340000|2021-04-20 15:25:40|6527.1|6524.3|6527.6|6524.8|6528.7|6525.9|6527.1|6524.3|41
1618932350000|2021-04-20 15:25:50|6527.2|6524.4|6529.2|6526.4|6529.4|6526.6|6527.2|6524.4|38
1618932360000|2021-04-20 15:26:00|6529.1|6526.3|6528.7|6525.9|6531.2|6528.4|6528.7|6525.9|62
1618932370000|2021-04-20 15:26:10|6529.2|6526.4|6531.1|6528.3|6531.2|6528.4|6529.2|6526.4|66
1618932380000|2021-04-20 15:26:20|6530.7|6527.9|6531.1|6528.3|6533.7|6530.9|6529.4|6526.6|101
1618932390000|2021-04-20 15:26:30|6531.4|6528.6|6542.4|6539.6|6543.2|6540.4|6531.1|6528.3|1303
1618932400000|2021-04-20 15:26:40|6542.7|6539.9|6540.9|6538.1|6543.4|6540.6|6540.7|6537.9|211
1618932410000|2021-04-20 15:26:50|6541|6538.2|6533.5|6530.7|6541.4|6538.6|6532.9|6530.1|225
1618932420000|2021-04-20 15:27:00|6533.4|6530.6|6536|6533.2|6536.1|6533.3|6533|6530.2|86
1618932430000|2021-04-20 15:27:10|6535.9|6533.1|6536|6533.2|6537|6534.2|6534.9|6532.1|37
1618932440000|2021-04-20 15:27:20|6535.9|6533.1|6540|6537.2|6541|6538.2|6535.9|6533.1|43
1618932450000|2021-04-20 15:27:30|6539.9|6537.1|6545|6542.2|6545|6542.2|6539|6536.2|84
1618932460000|2021-04-20 15:27:40|6544.5|6541.7|6542|6539.2|6544.5|6541.7|6540.6|6537.8|90
1618932470000|2021-04-20 15:27:50|6542.1|6539.3|6542.9|6540.1|6544.5|6541.7|6541.6|6538.8|83
1618932480000|2021-04-20 15:28:00|6542.6|6539.8|6545|6542.2|6545.6|6542.8|6541.5|6538.7|397
1618932490000|2021-04-20 15:28:10|6544.9|6542.1|6544|6541.2|6545|6542.2|6542|6539.2|311
1618932500000|2021-04-20 15:28:20|6544.4|6541.6|6540|6537.2|6544.4|6541.6|6539.4|6536.6|225
1618932510000|2021-04-20 15:28:30|6541|6538.2|6538.7|6535.9|6541.6|6538.8|6538|6535.2|161
1618932520000|2021-04-20 15:28:40|6538|6535.2|6539.1|6536.3|6540|6537.2|6538|6535.2|55
1618932530000|2021-04-20 15:28:50|6539|6536.2|6536.4|6533.6|6540.1|6537.3|6536.4|6533.6|64
1618932540000|2021-04-20 15:29:00|6536|6533.2|6529.6|6526.8|6536.4|6533.6|6529.4|6526.6|240
1618932550000|2021-04-20 15:29:10|6529.4|6526.6|6526|6523.2|6529.4|6526.6|6525.6|6522.8|233
1618932560000|2021-04-20 15:29:20|6526.1|6523.3|6524.4|6521.6|6527|6524.2|6524.4|6521.6|304
1618932570000|2021-04-20 15:29:30|6524.6|6521.8|6522.4|6519.6|6526|6523.2|6522.4|6519.6|1042
1618932580000|2021-04-20 15:29:40|6522|6519.2|6520|6517.2|6522.5|6519.7|6518.4|6515.6|1124
1618932590000|2021-04-20 15:29:50|6520.4|6517.6|6529|6526.2|6531|6528.2|6520|6517.2|690
1618932600000|2021-04-20 15:30:00|6528.6|6525.8|6530.3|6527.5|6530.9|6528.1|6526.1|6523.3|512
1618932610000|2021-04-20 15:30:10|6531.1|6528.3|6532.4|6529.6|6533.6|6530.8|6531|6528.2|253
1618932620000|2021-04-20 15:30:20|6532|6529.2|6534|6531.2|6534.1|6531.3|6530.6|6527.8|168
1618932630000|2021-04-20 15:30:30|6534.1|6531.3|6538|6535.2|6538|6535.2|6533.9|6531.1|196
1618932640000|2021-04-20 15:30:40|6537.6|6534.8|6534.6|6531.8|6537.6|6534.8|6532.4|6529.6|205
1618932650000|2021-04-20 15:30:50|6534.5|6531.7|6535.5|6532.7|6536.6|6533.8|6534|6531.2|162
1618932660000|2021-04-20 15:31:00|6535.4|6532.6|6540|6537.2|6540|6537.2|6534.6|6531.8|64
1618932670000|2021-04-20 15:31:10|6539|6536.2|6542|6539.2|6542|6539.2|6539|6536.2|61
1618932680000|2021-04-20 15:31:20|6541.5|6538.7|6534.9|6532.1|6541.5|6538.7|6534.9|6532.1|44
1618932690000|2021-04-20 15:31:30|6534.5|6531.7|6536.5|6533.7|6537.5|6534.7|6534.5|6531.7|42
1618932700000|2021-04-20 15:31:40|6536.4|6533.6|6536.1|6533.3|6538.5|6535.7|6535.5|6532.7|145
1618932710000|2021-04-20 15:31:50|6536.3|6533.5|6536.5|6533.7|6537.1|6534.3|6536.1|6533.3|20
1618932720000|2021-04-20 15:32:00|6536.6|6533.8|6537.6|6534.8|6539.6|6536.8|6536.6|6533.8|66
1618932730000|2021-04-20 15:32:10|6538|6535.2|6537|6534.2|6538.1|6535.3|6536|6533.2|92
1618932740000|2021-04-20 15:32:20|6537.1|6534.3|6543.6|6540.8|6543.6|6540.8|6537|6534.2|294
1618932750000|2021-04-20 15:32:30|6545.6|6542.8|6540.1|6537.3|6546|6543.2|6539.4|6536.6|63
1618932760000|2021-04-20 15:32:40|6540|6537.2|6536.4|6533.6|6541|6538.2|6536.3|6533.5|172
1618932770000|2021-04-20 15:32:50|6536.9|6534.1|6538.6|6535.8|6538.9|6536.1|6536.5|6533.7|37
1618932780000|2021-04-20 15:33:00|6538.5|6535.7|6542|6539.2|6543|6540.2|6538.4|6535.6|71
1618932790000|2021-04-20 15:33:10|6541.8|6539|6545.5|6542.7|6547|6544.2|6541.8|6539|176
1618932800000|2021-04-20 15:33:20|6545.4|6542.6|6544|6541.2|6547.1|6544.3|6544|6541.2|91
1618932810000|2021-04-20 15:33:30|6544.1|6541.3|6544.5|6541.7|6546.5|6543.7|6544|6540.2|80
1618932820000|2021-04-20 15:33:40|6545.6|6542.8|6548.1|6545.3|6548.6|6545.8|6545.1|6542.3|142
1618932830000|2021-04-20 15:33:50|6547.6|6544.8|6547|6544.2|6548.5|6545.7|6546|6543.2|109
1618932840000|2021-04-20 15:34:00|6547.5|6544.7|6550.6|6547.8|6551.4|6548.6|6547.5|6544.7|115
1618932850000|2021-04-20 15:34:10|6551.4|6548.6|6555.4|6552.6|6556|6553.2|6551.4|6548.6|302
1618932860000|2021-04-20 15:34:20|6554.5|6551.7|6554.6|6551.8|6556.5|6553.7|6553.5|6550.7|266
1618932870000|2021-04-20 15:34:30|6555|6552.2|6554.1|6551.3|6555.1|6552.3|6553.6|6550.8|159
1618932880000|2021-04-20 15:34:40|6554|6551.2|6555|6552.2|6555.5|6552.7|6553|6550.2|101
1618932890000|2021-04-20 15:34:50|6555.1|6552.3|6549.4|6546.6|6555.3|6552.5|6549.3|6546.5|400
1618932900000|2021-04-20 15:35:00|6549.8|6547|6546.6|6543.8|6550.8|6548|6546.3|6543.5|54
1618932910000|2021-04-20 15:35:10|6546.8|6544|6546.8|6544|6547.8|6545|6544.9|6542.1|297
1618932920000|2021-04-20 15:35:20|6546.3|6543.5|6549.3|6546.5|6549.3|6546.5|6545.6|6542.8|345
1618932930000|2021-04-20 15:35:30|6548.8|6546|6553.8|6551|6553.9|6551.1|6546.3|6543.5|108
1618932940000|2021-04-20 15:35:40|6554.1|6551.3|6554.4|6551.6|6554.8|6552|6553.6|6550.8|70
1618932950000|2021-04-20 15:35:50|6554.3|6551.5|6554.3|6551.5|6554.5|6551.7|6552.3|6549.5|159
1618932960000|2021-04-20 15:36:00|6554.4|6551.6|6556.9|6554.1|6557.3|6554.5|6553.9|6551.1|113
1618932970000|2021-04-20 15:36:10|6557.6|6554.8|6557.3|6554.5|6557.9|6555.1|6555.3|6552.5|59
1618932980000|2021-04-20 15:36:20|6557.6|6554.8|6557.3|6554.5|6558.4|6555.6|6556.8|6554|110
1618932990000|2021-04-20 15:36:30|6557.4|6554.6|6557.4|6554.6|6558.9|6556.1|6557.3|6554.5|32
1618933000000|2021-04-20 15:36:40|6557.3|6554.5|6557.3|6554.5|6558.9|6556.1|6556.9|6554.1|83
1618933010000|2021-04-20 15:36:50|6557.4|6554.6|6559.3|6556.5|6560.4|6557.6|6556.9|6554.1|153
1618933020000|2021-04-20 15:37:00|6558.9|6556.1|6560.8|6558|6561.9|6559.1|6558.9|6556.1|496
1618933030000|2021-04-20 15:37:10|6560.3|6557.5|6559.3|6556.5|6560.8|6558|6558.3|6555.5|40
1618933040000|2021-04-20 15:37:20|6558.9|6556.1|6559.3|6556.5|6559.3|6556.5|6557.4|6554.6|29
1618933050000|2021-04-20 15:37:30|6559.5|6556.7|6558.3|6555.5|6559.9|6557.1|6558.3|6555.5|143
1618933060000|2021-04-20 15:37:40|6557.9|6555.1|6559.8|6557|6559.8|6557|6557.3|6554.5|33
1618933070000|2021-04-20 15:37:50|6560.3|6557.5|6557.3|6554.5|6560.8|6558|6554.6|6551.8|186
1618933080000|2021-04-20 15:38:00|6557.9|6555.1|6557.4|6554.6|6558.9|6556.1|6556.3|6553.5|159
1618933090000|2021-04-20 15:38:10|6557.5|6554.7|6557.8|6555|6558.3|6555.5|6556.8|6554|18
1618933100000|2021-04-20 15:38:20|6557.6|6554.8|6557.3|6554.5|6557.9|6555.1|6555.8|6553|62
1618933110000|2021-04-20 15:38:30|6557.4|6554.6|6556.6|6553.8|6559.3|6556.5|6556.6|6553.8|88
1618933120000|2021-04-20 15:38:40|6556.8|6554|6556.6|6553.8|6557.6|6554.8|6555.3|6552.5|97
1618933130000|2021-04-20 15:38:50|6557.6|6554.8|6556.6|6553.8|6558.1|6555.3|6556.1|6553.3|112
1618933140000|2021-04-20 15:39:00|6555.8|6553|6558.3|6555.5|6558.8|6556|6555.6|6552.8|125
1618933150000|2021-04-20 15:39:10|6558.6|6555.8|6558.6|6555.8|6560.8|6558|6558.6|6555.8|161
1618933160000|2021-04-20 15:39:20|6558.3|6555.5|6560.3|6557.5|6560.3|6557.5|6557.6|6554.8|90
1618933170000|2021-04-20 15:39:30|6560|6557.2|6559.6|6556.8|6560.9|6558.1|6558.9|6556.1|85
1618933180000|2021-04-20 15:39:40|6559.3|6556.5|6560.3|6557.5|6560.8|6558|6559.3|6556.5|41
1618933190000|2021-04-20 15:39:50|6559.8|6557|6559.3|6556.5|6560.3|6557.5|6559.3|6556.5|38
1618933200000|2021-04-20 15:40:00|6560.3|6557.5|6560.3|6557.5|6561.3|6558.5|6559.6|6556.8|72
1618933210000|2021-04-20 15:40:10|6561.3|6558.5|6560.6|6557.8|6561.3|6558.5|6560.3|6557.5|51
1618933220000|2021-04-20 15:40:20|6560.8|6558|6559.3|6556.5|6560.8|6558|6558.6|6555.8|51
1618933230000|2021-04-20 15:40:30|6559.4|6556.6|6558.9|6556.1|6559.8|6557|6558.3|6555.5|42
1618933240000|2021-04-20 15:40:40|6558.4|6555.6|6558.4|6555.6|6559.3|6556.5|6558.3|6555.5|15
1618933250000|2021-04-20 15:40:50|6559.3|6556.5|6561.6|6558.8|6561.9|6559.1|6558.8|6556|261
1618933260000|2021-04-20 15:41:00|6561.3|6558.5|6562.3|6559.5|6562.4|6559.6|6560.6|6557.8|101
1618933270000|2021-04-20 15:41:10|6563.3|6560.5|6567.9|6565.1|6568.9|6566.1|6563.3|6560.5|239
1618933280000|2021-04-20 15:41:20|6567.8|6565|6571.3|6568.5|6571.9|6569.1|6567.4|6564.6|875
1618933290000|2021-04-20 15:41:30|6570.9|6568.1|6570.4|6567.6|6571.4|6568.6|6567.5|6564.7|375
1618933300000|2021-04-20 15:41:40|6570.5|6567.7|6572.5|6569.7|6573.5|6570.7|6570.4|6567.6|174
1618933310000|2021-04-20 15:41:50|6573.4|6570.6|6571.4|6568.6|6573.5|6570.7|6571|6568.2|150
1618933320000|2021-04-20 15:42:00|6571|6568.2|6568.5|6565.7|6571|6568.2|6568.5|6565.7|89
1618933330000|2021-04-20 15:42:10|6568.4|6565.6|6575.2|6572.4|6575.2|6572.4|6568.4|6565.6|327
1618933340000|2021-04-20 15:42:20|6575.5|6572.7|6574.5|6571.7|6577.2|6574.4|6574.5|6571.7|136
1618933350000|2021-04-20 15:42:30|6574.2|6571.4|6575.2|6572.4|6575.5|6572.7|6574.2|6571.4|21
1618933360000|2021-04-20 15:42:40|6575.5|6572.7|6576.5|6573.7|6577.5|6574.7|6575.2|6572.4|147
1618933370000|2021-04-20 15:42:50|6576.4|6573.6|6578.5|6575.7|6578.5|6575.7|6576.4|6573.6|84
1618933380000|2021-04-20 15:43:00|6579.3|6576.5|6580.5|6577.7|6581.5|6578.7|6578.5|6575.7|178
1618933390000|2021-04-20 15:43:10|6580.7|6577.9|6587.5|6584.7|6588.2|6585.4|6580.4|6577.5|516
1618933400000|2021-04-20 15:43:20|6587.7|6584.9|6591.7|6588.9|6592.7|6589.9|6587|6584.2|135
1618933410000|2021-04-20 15:43:30|6592.2|6589.4|6594.5|6591.7|6595.5|6592.7|6592.2|6589.4|273
1618933420000|2021-04-20 15:43:40|6593.8|6591|6592.8|6590|6593.9|6591.1|6590.9|6588.1|280
1618933430000|2021-04-20 15:43:50|6592|6589.2|6594.5|6591.7|6594.5|6591.7|6591.9|6589.1|196
1618933440000|2021-04-20 15:44:00|6594.4|6591.6|6594.5|6591.7|6596.9|6594.1|6593.4|6590.6|304
1618933450000|2021-04-20 15:44:10|6594.3|6591.5|6591.7|6588.9|6595.5|6592.7|6588.5|6585.7|720
1618933460000|2021-04-20 15:44:20|6592.2|6589.4|6591.7|6588.9|6593.7|6590.9|6591.7|6588.9|129
1618933470000|2021-04-20 15:44:30|6591.5|6588.7|6588.7|6585.9|6592.7|6589.9|6588.7|6585.9|152
1618933480000|2021-04-20 15:44:40|6588.9|6586.1|6590.5|6587.7|6590.5|6587.7|6588|6585.2|185
1618933490000|2021-04-20 15:44:50|6590.2|6587.4|6590|6587.2|6590.5|6587.7|6589.5|6586.7|13
1618933500000|2021-04-20 15:45:00|6589.9|6587.1|6590.7|6587.9|6595.5|6592.7|6589.5|6586.7|164
1618933510000|2021-04-20 15:45:10|6590.5|6587.7|6584.8|6582|6591.2|6588.4|6584.3|6581.5|209
1618933520000|2021-04-20 15:45:20|6585.7|6582.9|6584.5|6581.7|6586.2|6583.4|6582|6579.2|138
1618933530000|2021-04-20 15:45:30|6584.4|6581.6|6585.5|6582.7|6587.5|6584.7|6583.5|6580.7|98
1618933540000|2021-04-20 15:45:40|6585.7|6582.9|6580.7|6577.9|6585.7|6582.9|6580.5|6577.7|136
1618933550000|2021-04-20 15:45:50|6581|6578.2|6582|6579.2|6582.5|6579.7|6581|6578.2|169
1618933560000|2021-04-20 15:46:00|6582.5|6579.7|6581.9|6579.1|6583.2|6580.4|6580.9|6578.1|32
1618933570000|2021-04-20 15:46:10|6582|6579.2|6580.3|6577.5|6582|6579.2|6578.9|6576.1|266
1618933580000|2021-04-20 15:46:20|6579.9|6577.1|6578.9|6576.1|6581|6578.2|6578.9|6576.1|155
1618933590000|2021-04-20 15:46:30|6578.5|6575.7|6583|6580.2|6585.2|6582.4|6578.5|6575.7|79
1618933600000|2021-04-20 15:46:40|6582.9|6580.1|6584|6581.2|6584|6581.2|6582.5|6579.7|13
1618933610000|2021-04-20 15:46:50|6584.5|6581.7|6585.5|6582.7|6586.7|6583.9|6584.5|6581.7|74
1618933620000|2021-04-20 15:47:00|6586.3|6583.5|6586.9|6584.1|6587.9|6585.1|6586.3|6583.5|60
1618933630000|2021-04-20 15:47:10|6586.7|6583.9|6584|6581.2|6587.4|6584.6|6582.4|6579.6|40
1618933640000|2021-04-20 15:47:20|6583.4|6580.6|6583|6580.2|6583.5|6580.7|6581.9|6579.1|14
1618933650000|2021-04-20 15:47:30|6583.4|6580.6|6577.4|6574.6|6583.4|6580.6|6576.5|6573.7|181
1618933660000|2021-04-20 15:47:40|6577.5|6574.7|6577.5|6574.7|6578|6575.2|6576.4|6573.6|27
1618933670000|2021-04-20 15:47:50|6576.9|6574.1|6575|6572.2|6576.9|6574.1|6572.9|6570.1|75
1618933680000|2021-04-20 15:48:00|6575.5|6572.7|6575.5|6572.7|6577.5|6574.7|6575.4|6572.6|57
1618933690000|2021-04-20 15:48:10|6575.4|6572.6|6576.7|6573.9|6576.7|6573.9|6575|6572.2|37
1618933700000|2021-04-20 15:48:20|6577|6574.2|6579.9|6577.1|6581.5|6578.7|6577|6574.2|28
1618933710000|2021-04-20 15:48:30|6579.4|6576.6|6577.5|6574.7|6579.4|6576.6|6577.5|6574.7|8
1618933720000|2021-04-20 15:48:40|6577.7|6574.9|6579.2|6576.4|6580.2|6577.4|6577.7|6574.9|23
1618933730000|2021-04-20 15:48:50|6578.9|6576.1|6577.9|6575.1|6579.4|6576.6|6577.9|6575.1|70
1618933740000|2021-04-20 15:49:00|6578.2|6575.4|6582.2|6579.4|6583.4|6580.6|6577.4|6574.6|33
1618933750000|2021-04-20 15:49:10|6582.4|6579.6|6583.5|6580.7|6585.5|6582.7|6582.4|6579.6|72
1618933760000|2021-04-20 15:49:20|6583.4|6580.6|6584|6581.2|6584.5|6581.7|6581.9|6579.1|30
1618933770000|2021-04-20 15:49:30|6583.9|6581.1|6585.2|6582.4|6585.4|6582.6|6583.9|6581.1|6
1618933780000|2021-04-20 15:49:40|6584.9|6582.1|6585.2|6582.4|6585.4|6582.6|6584.6|6581.8|12
1618933790000|2021-04-20 15:49:50|6585.4|6582.6|6586.2|6583.4|6586.2|6583.4|6584.7|6581.9|5
1618933800000|2021-04-20 15:50:00|6586.6|6583.8|6588.9|6586.1|6589.4|6586.6|6586.6|6583.8|43
1618933810000|2021-04-20 15:50:10|6589.4|6586.6|6590.5|6587.7|6590.5|6587.7|6589.2|6586.4|9
1618933820000|2021-04-20 15:50:20|6590.4|6587.6|6587.9|6585.1|6590.4|6587.6|6587.9|6585.1|43
1618933830000|2021-04-20 15:50:30|6587.7|6584.9|6591.4|6588.6|6592.4|6589.6|6587.7|6584.9|49
1618933840000|2021-04-20 15:50:40|6591.2|6588.4|6589.9|6587.1|6591.4|6588.6|6589.4|6586.6|23
1618933850000|2021-04-20 15:50:50|6589.4|6586.6|6588.4|6585.6|6590.4|6587.6|6588.4|6585.6|13
1618933860000|2021-04-20 15:51:00|6588.9|6586.1|6588.9|6586.1|6589.4|6586.6|6588.4|6585.6|12
1618933870000|2021-04-20 15:51:10|6588.7|6585.9|6586.7|6583.9|6588.9|6586.1|6586.4|6583.6|17
1618933880000|2021-04-20 15:51:20|6586.2|6583.4|6586.2|6583.4|6587.4|6584.6|6585.2|6582.4|9
1618933890000|2021-04-20 15:51:30|6585.9|6583.1|6583.4|6580.6|6585.9|6583.1|6582.7|6579.9|39
1618933900000|2021-04-20 15:51:40|6583.2|6580.4|6580.9|6578.1|6583.2|6580.4|6580.6|6577.8|16
1618933910000|2021-04-20 15:51:50|6581.2|6578.4|6583.4|6580.6|6583.4|6580.6|6581.2|6578.4|28
1618933920000|2021-04-20 15:52:00|6583.7|6580.9|6585.2|6582.4|6586.9|6584.1|6583.4|6580.6|33
1618933930000|2021-04-20 15:52:10|6585.4|6582.6|6585.4|6582.6|6586.4|6583.6|6584.9|6582.1|12
1618933940000|2021-04-20 15:52:20|6585.2|6582.4|6585.2|6582.4|6586.2|6583.4|6585.2|6582.4|9
1618933950000|2021-04-20 15:52:30|6584.9|6582.1|6584.4|6581.6|6585.4|6582.6|6583.4|6580.6|19
1618933960000|2021-04-20 15:52:40|6584.2|6581.4|6585.5|6582.7|6585.9|6583.1|6584.2|6581.4|18
1618933970000|2021-04-20 15:52:50|6585.9|6583.1|6585.4|6582.6|6585.9|6583.1|6584.2|6581.4|21
1618933980000|2021-04-20 15:53:00|6585.2|6582.4|6589.2|6586.4|6589.4|6586.6|6585.2|6582.4|55
1618933990000|2021-04-20 15:53:10|6588.5|6585.7|6587.2|6584.4|6588.5|6585.7|6587.2|6584.4|7
1618934000000|2021-04-20 15:53:20|6587.4|6584.6|6588.2|6585.4|6589.2|6586.4|6587.4|6584.6|12
1618934010000|2021-04-20 15:53:30|6588.5|6585.7|6588.7|6585.9|6589.4|6586.6|6588.4|6585.6|3
1618934020000|2021-04-20 15:53:40|6588.4|6585.6|6590.7|6587.9|6590.9|6588.1|6588.4|6585.6|12
1618934030000|2021-04-20 15:53:50|6590.2|6587.4|6589.9|6587.1|6590.2|6587.4|6589.2|6586.4|6
1618934040000|2021-04-20 15:54:00|6590.2|6587.4|6590.4|6587.6|6590.9|6588.1|6589.4|6586.6|26
1618934050000|2021-04-20 15:54:10|6590.9|6588.1|6590.4|6587.6|6590.9|6588.1|6589.4|6586.6|16
1618934060000|2021-04-20 15:54:20|6590.9|6588.1|6590.5|6587.7|6590.9|6588.1|6590.4|6587.6|47
1618934070000|2021-04-20 15:54:30|6590|6587.2|6588.5|6585.7|6590|6587.2|6587.5|6584.7|49
1618934080000|2021-04-20 15:54:40|6588|6585.2|6589|6586.2|6589.2|6586.4|6588|6585.2|35
1618934090000|2021-04-20 15:54:50|6588.5|6585.7|6590|6587.2|6590.7|6587.9|6588.5|6585.7|68
1618934100000|2021-04-20 15:55:00|6589.5|6586.7|6586.4|6583.6|6589.5|6586.7|6586.4|6583.6|10
1618934110000|2021-04-20 15:55:10|6586|6583.2|6585|6582.2|6586.5|6583.7|6585|6582.2|25
1618934120000|2021-04-20 15:55:20|6585.2|6582.4|6586.5|6583.7|6586.5|6583.7|6584.5|6581.7|34
1618934130000|2021-04-20 15:55:30|6586.4|6583.6|6586.5|6583.7|6586.5|6583.7|6585|6582.2|14
1618934140000|2021-04-20 15:55:40|6585.9|6583.1|6585.5|6582.7|6585.9|6583.1|6584.9|6582.1|12
1618934150000|2021-04-20 15:55:50|6585.4|6582.6|6586.5|6583.7|6586.5|6583.7|6583.5|6580.7|48
1618934160000|2021-04-20 15:56:00|6586.4|6583.6|6590.2|6587.4|6590.5|6587.7|6586.4|6583.6|105
1618934170000|2021-04-20 15:56:10|6589.5|6586.7|6588.5|6585.7|6590.4|6587.6|6588.4|6585.6|17
1618934180000|2021-04-20 15:56:20|6588.4|6585.6|6588.4|6585.6|6588.5|6585.7|6587.5|6584.7|16
1618934190000|2021-04-20 15:56:30|6588|6585.2|6589.4|6586.6|6589.5|6586.7|6587.5|6584.7|6
1618934200000|2021-04-20 15:56:40|6589.2|6586.4|6589.5|6586.7|6590|6587.2|6588.5|6585.7|93
1618934210000|2021-04-20 15:56:50|6589.4|6586.6|6589.5|6586.7|6589.5|6586.7|6588.9|6586.1|58
1618934220000|2021-04-20 15:57:00|6589.4|6586.6|6590.4|6587.6|6590.9|6588.1|6588.9|6586.1|39
1618934230000|2021-04-20 15:57:10|6590.2|6587.4|6589.9|6587.1|6590.2|6587.4|6589.9|6587.1|7
1618934240000|2021-04-20 15:57:20|6589.2|6586.4|6586.9|6584.1|6589.2|6586.4|6586.9|6584.1|14
1618934250000|2021-04-20 15:57:30|6585.9|6583.1|6584.9|6582.1|6585.9|6583.1|6584.9|6582.1|56
1618934260000|2021-04-20 15:57:40|6584.5|6581.7|6585.4|6582.6|6585.5|6582.7|6583.9|6581.1|10
1618934270000|2021-04-20 15:57:50|6585.2|6582.4|6587.5|6584.7|6588.4|6585.6|6584.5|6581.7|66
1618934280000|2021-04-20 15:58:00|6587.9|6585.1|6588.9|6586.1|6589.7|6586.9|6587.9|6585.1|15
1618934290000|2021-04-20 15:58:10|6588.5|6585.7|6588.9|6586.1|6589.5|6586.7|6588.4|6585.6|15
1618934300000|2021-04-20 15:58:20|6589.4|6586.6|6589.5|6586.7|6589.9|6587.1|6588.5|6585.7|19
1618934310000|2021-04-20 15:58:30|6589.9|6587.1|6589|6586.2|6590|6587.2|6588.9|6586.1|13
1618934320000|2021-04-20 15:58:40|6588.9|6586.1|6588|6585.2|6588.9|6586.1|6587.9|6585.1|7
1618934330000|2021-04-20 15:58:50|6587.5|6584.7|6588.5|6585.7|6588.5|6585.7|6587.5|6584.7|21
1618934340000|2021-04-20 15:59:00|6588.9|6586.1|6587.5|6584.7|6589.1|6586.3|6587|6584.2|65
1618934350000|2021-04-20 15:59:10|6587.8|6585|6590.5|6587.7|6590.5|6587.7|6587.8|6585|60
1618934360000|2021-04-20 15:59:20|6590.9|6588.1|6590.5|6587.7|6591.9|6589.1|6590.5|6587.7|18
1618934370000|2021-04-20 15:59:30|6590|6587.2|6590.5|6587.7|6590.5|6587.7|6590|6587.2|4
1618934380000|2021-04-20 15:59:40|6590.1|6587.3|6590|6587.2|6590.5|6587.7|6589.9|6587.1|17
1618934390000|2021-04-20 15:59:50|6590.1|6587.3|6590.1|6587.3|6590.1|6587.3|6589.5|6586.7|5
1618934400000|2021-04-20 16:00:00|6590|6587.2|6593.9|6591.1|6595.1|6592.3|6590|6587.2|89
1618934410000|2021-04-20 16:00:10|6594.1|6591.3|6594.1|6591.3|6594.5|6591.7|6594.1|6591.3|22
1618934420000|2021-04-20 16:00:20|6594.5|6591.7|6594.5|6591.7|6595.1|6592.3|6594|6591.2|23
1618934430000|2021-04-20 16:00:30|6594.4|6591.6|6593.6|6590.8|6594.4|6591.6|6592.6|6589.8|27
1618934440000|2021-04-20 16:00:40|6593.5|6590.7|6594.5|6591.7|6594.5|6591.7|6593.5|6590.7|24
1618934450000|2021-04-20 16:00:50|6594.4|6591.6|6592.9|6590.1|6594.5|6591.7|6592.5|6589.7|39
1618934460000|2021-04-20 16:01:00|6593|6590.2|6592.5|6589.7|6593.5|6590.7|6590.5|6587.7|115
1618934470000|2021-04-20 16:01:10|6592.2|6589.4|6593.5|6590.7|6593.5|6590.7|6591.5|6588.7|89
1618934480000|2021-04-20 16:01:20|6594.5|6591.7|6595.1|6592.3|6597.1|6594.3|6594.4|6591.6|79
1618934490000|2021-04-20 16:01:30|6594.9|6592.1|6593.1|6590.3|6594.9|6592.1|6591.5|6588.7|27
1618934500000|2021-04-20 16:01:40|6593.5|6590.7|6592.5|6589.7|6593.5|6590.7|6592.5|6589.7|8
1618934510000|2021-04-20 16:01:50|6592.4|6589.6|6590.1|6587.3|6592.5|6589.7|6589|6586.2|38
1618934520000|2021-04-20 16:02:00|6590|6587.2|6590|6587.2|6591.5|6588.7|6589.5|6586.7|21
1618934530000|2021-04-20 16:02:10|6589.9|6587.1|6589.4|6586.6|6590.1|6587.3|6589.4|6586.6|6
1618934540000|2021-04-20 16:02:20|6589.5|6586.7|6586.4|6583.6|6589.9|6587.1|6586.4|6583.6|60
1618934550000|2021-04-20 16:02:30|6585.9|6583.1|6584.4|6581.6|6586.2|6583.4|6584.4|6581.6|339
1618934560000|2021-04-20 16:02:40|6584.2|6581.4|6584.7|6581.9|6586.2|6583.4|6584.2|6581.4|78
1618934570000|2021-04-20 16:02:50|6585.2|6582.4|6584.9|6582.1|6585.4|6582.6|6583.9|6581.1|79
1618934580000|2021-04-20 16:03:00|6585.2|6582.4|6585.4|6582.6|6586.4|6583.6|6585.2|6582.4|28
1618934590000|2021-04-20 16:03:10|6585.2|6582.4|6583.9|6581.1|6585.2|6582.4|6583.9|6581.1|80
1618934600000|2021-04-20 16:03:20|6584.2|6581.4|6586.9|6584.1|6586.9|6584.1|6584.2|6581.4|17
1618934610000|2021-04-20 16:03:30|6587.4|6584.6|6586.9|6584.1|6587.5|6584.7|6586.2|6583.4|16
1618934620000|2021-04-20 16:03:40|6586.7|6583.9|6584.4|6581.6|6587.9|6585.1|6584.2|6581.4|197
1618934630000|2021-04-20 16:03:50|6584.9|6582.1|6584.9|6582.1|6585.2|6582.4|6584.4|6581.6|12
1618934640000|2021-04-20 16:04:00|6584.7|6581.9|6586.9|6584.1|6587.9|6585.1|6584.7|6581.9|25
1618934650000|2021-04-20 16:04:10|6585.9|6583.1|6587.7|6584.9|6587.9|6585.1|6585.9|6583.1|25
1618934660000|2021-04-20 16:04:20|6587.4|6584.6|6586.2|6583.4|6587.4|6584.6|6586.2|6583.4|41
1618934670000|2021-04-20 16:04:30|6585.9|6583.1|6585.7|6582.9|6586.4|6583.6|6584.9|6582.1|78
1618934680000|2021-04-20 16:04:40|6585.2|6582.4|6587.4|6584.6|6588.9|6586.1|6584.9|6582.1|35
1618934690000|2021-04-20 16:04:50|6587.2|6584.4|6584.4|6581.6|6587.4|6584.6|6584.4|6581.6|126
1618934700000|2021-04-20 16:05:00|6584.7|6581.9|6585.4|6582.6|6589.2|6586.4|6584.7|6581.9|69
1618934710000|2021-04-20 16:05:10|6585.2|6582.4|6585.4|6582.6|6585.9|6583.1|6585.2|6582.4|4
1618934720000|2021-04-20 16:05:20|6585.5|6582.7|6583.9|6581.1|6585.9|6583.1|6583.9|6581.1|417
1618934730000|2021-04-20 16:05:30|6583.6|6580.8|6582.2|6579.4|6583.6|6580.8|6580.9|6578.1|135
1618934740000|2021-04-20 16:05:40|6581.7|6578.9|6581.7|6578.9|6582.2|6579.4|6581.7|6578.9|71
1618934750000|2021-04-20 16:05:50|6581.9|6579.1|6581.8|6579|6582.2|6579.4|6581.2|6578.4|21
1618934760000|2021-04-20 16:06:00|6582.5|6579.7|6582.7|6579.9|6583.9|6581.1|6582.2|6579.4|42
1618934770000|2021-04-20 16:06:10|6582.6|6579.8|6581.4|6578.6|6582.7|6579.9|6581.2|6578.4|12
1618934780000|2021-04-20 16:06:20|6581.2|6578.4|6582.7|6579.9|6583.9|6581.1|6581.2|6578.4|30
1618934790000|2021-04-20 16:06:30|6582.2|6579.4|6582.7|6579.9|6582.9|6580.1|6582.2|6579.4|4
1618934800000|2021-04-20 16:06:40|6582.2|6579.4|6583.7|6580.9|6583.9|6581.1|6582.2|6579.4|64
1618934810000|2021-04-20 16:06:50|6583.6|6580.8|6582.9|6580.1|6583.9|6581.1|6582.9|6580.1|17
1618934820000|2021-04-20 16:07:00|6582.7|6579.9|6582.4|6579.6|6582.9|6580.1|6582.4|6579.6|32
1618934830000|2021-04-20 16:07:10|6582.7|6579.9|6581.7|6578.9|6582.9|6580.1|6581.2|6578.4|154
1618934840000|2021-04-20 16:07:20|6581.2|6578.4|6580.9|6578.1|6581.2|6578.4|6580.9|6578.1|94
1618934850000|2021-04-20 16:07:30|6581.4|6578.6|6582.2|6579.4|6582.9|6580.1|6581.4|6578.6|90
1618934860000|2021-04-20 16:07:40|6581.9|6579.1|6582.7|6579.9|6582.9|6580.1|6581.9|6579.1|62
1618934870000|2021-04-20 16:07:50|6582.5|6579.7|6582.2|6579.4|6582.9|6580.1|6581.7|6578.9|15
1618934880000|2021-04-20 16:08:00|6581.9|6579.1|6581.6|6578.8|6581.9|6579.1|6581.6|6578.8|16
1618934890000|2021-04-20 16:08:10|6581.4|6578.6|6581.2|6578.4|6582.2|6579.4|6580.9|6578.1|74
1618934900000|2021-04-20 16:08:20|6581.6|6578.8|6581.4|6578.6|6582.9|6580.1|6581.2|6578.4|26
1618934910000|2021-04-20 16:08:30|6581.2|6578.4|6575.9|6573.1|6581.2|6578.4|6575.7|6572.9|419
1618934920000|2021-04-20 16:08:40|6575.7|6572.9|6575.7|6572.9|6575.7|6572.9|6574.9|6572.1|78
1618934930000|2021-04-20 16:08:50|6575.9|6573.1|6576.2|6573.4|6576.4|6573.6|6575.2|6572.4|55
1618934940000|2021-04-20 16:09:00|6575.7|6572.9|6571.2|6568.4|6575.9|6573.1|6571.2|6568.4|156
1618934950000|2021-04-20 16:09:10|6571.4|6568.6|6572.2|6569.4|6572.2|6569.4|6570.7|6567.9|30
1618934960000|2021-04-20 16:09:20|6572.7|6569.9|6573.9|6571.1|6573.9|6571.1|6572.6|6569.8|43
1618934970000|2021-04-20 16:09:30|6573.2|6570.4|6572.7|6569.9|6573.9|6571.1|6571.9|6569.1|67
1618934980000|2021-04-20 16:09:40|6572.6|6569.8|6570.6|6567.8|6572.7|6569.9|6570.6|6567.8|23
1618934990000|2021-04-20 16:09:50|6570.2|6567.4|6571.7|6568.9|6572.2|6569.4|6569.9|6567.1|53
1618935000000|2021-04-20 16:10:00|6571.4|6568.6|6571.6|6568.8|6573.1|6570.3|6570.6|6567.8|371
1618935010000|2021-04-20 16:10:10|6571.9|6569.1|6574.2|6571.4|6575.6|6572.8|6571.6|6568.8|61
1618935020000|2021-04-20 16:10:20|6573.9|6571.1|6572.2|6569.4|6574.6|6571.8|6572.2|6569.4|24
1618935030000|2021-04-20 16:10:30|6572.4|6569.6|6573.7|6570.9|6574.2|6571.4|6572.1|6569.3|12
1618935040000|2021-04-20 16:10:40|6574.1|6571.3|6576.2|6573.4|6576.4|6573.6|6574.1|6571.3|24
1618935050000|2021-04-20 16:10:50|6577.2|6574.4|6577.7|6574.9|6578.7|6575.9|6576.7|6573.9|32
1618935060000|2021-04-20 16:11:00|6577.2|6574.4|6576.7|6573.9|6577.7|6574.9|6576.4|6573.6|15
1618935070000|2021-04-20 16:11:10|6576.9|6574.1|6576.9|6574.1|6577.2|6574.4|6576.7|6573.9|3
1618935080000|2021-04-20 16:11:20|6576.6|6573.8|6575.2|6572.4|6577.4|6574.6|6575.2|6572.4|38
1618935090000|2021-04-20 16:11:30|6575.4|6572.6|6576.4|6573.6|6576.4|6573.6|6575.4|6572.6|22
1618935100000|2021-04-20 16:11:40|6576.9|6574.1|6577.2|6574.4|6578.2|6575.4|6576.2|6573.4|14
1618935110000|2021-04-20 16:11:50|6576.4|6573.6|6575.4|6572.6|6576.4|6573.6|6575|6572.2|26
1618935120000|2021-04-20 16:12:00|6575.5|6572.7|6574.6|6571.8|6575.9|6573.1|6574.6|6571.8|177
1618935130000|2021-04-20 16:12:10|6572.6|6569.8|6571.2|6568.4|6573.6|6570.8|6570.2|6567.4|159
1618935140000|2021-04-20 16:12:20|6571.1|6568.3|6573.7|6570.9|6574.2|6571.4|6571.1|6568.3|31
1618935150000|2021-04-20 16:12:30|6574.1|6571.3|6574.2|6571.4|6574.2|6571.4|6574.1|6571.3|26
1618935160000|2021-04-20 16:12:40|6575.2|6572.4|6574.2|6571.4|6575.2|6572.4|6574.2|6571.4|217
1618935170000|2021-04-20 16:12:50|6574.4|6571.6|6575.6|6572.8|6575.7|6572.9|6574.4|6571.6|0
1618935180000|2021-04-20 16:13:00|6575.7|6572.9|6584.2|6581.4|6586.2|6583.4|6575.6|6572.8|149
1618935190000|2021-04-20 16:13:10|6584.1|6581.3|6582.2|6579.4|6584.1|6581.3|6582|6579.2|0
1618935200000|2021-04-20 16:13:20|6581.6|6578.8|6582.2|6579.4|6582.9|6580.1|6580.4|6577.6|26
1618935210000|2021-04-20 16:13:30|6581.8|6579|6581.7|6578.9|6581.8|6579|6581.6|6578.8|11
1618935220000|2021-04-20 16:13:40|6582.2|6579.4|6583.3|6580.5|6584.2|6581.4|6582.2|6579.4|27
1618935230000|2021-04-20 16:13:50|6583.8|6581|6583.7|6580.9|6584.2|6581.4|6583.1|6580.3|1
1618935240000|2021-04-20 16:14:00|6583.3|6580.5|6585.8|6583|6586.6|6583.8|6583.3|6580.5|9
1618935250000|2021-04-20 16:14:10|6585.7|6582.9|6589.2|6586.4|6590.7|6587.9|6585.7|6582.9|30
1618935260000|2021-04-20 16:14:20|6589.3|6586.5|6589.3|6586.5|6589.8|6587|6589.2|6586.4|12
1618935270000|2021-04-20 16:14:30|6589.2|6586.4|6589.8|6587|6589.8|6587|6588.3|6585.5|6
1618935280000|2021-04-20 16:14:40|6589.5|6586.7|6589.8|6587|6590.2|6587.4|6589.3|6586.5|2
1618935290000|2021-04-20 16:14:50|6590.2|6587.4|6591.3|6588.5|6592.3|6589.5|6590.2|6587.4|42
1618935300000|2021-04-20 16:15:00|6591.2|6588.4|6592.1|6589.3|6594.2|6591.4|6591.2|6588.4|91
1618935310000|2021-04-20 16:15:10|6591.8|6589|6592.2|6589.4|6592.8|6590|6591.8|6589|14
1618935320000|2021-04-20 16:15:20|6592.3|6589.5|6589.7|6586.9|6592.3|6589.5|6589.2|6586.4|39
1618935330000|2021-04-20 16:15:30|6591.2|6588.4|6590.2|6587.4|6591.2|6588.4|6590.2|6587.4|7
1618935340000|2021-04-20 16:15:40|6590.7|6587.9|6591.2|6588.4|6591.2|6588.4|6590.3|6587.5|7
1618935350000|2021-04-20 16:15:50|6590.7|6587.9|6588.7|6585.9|6590.7|6587.9|6588.7|6585.9|5
1618935360000|2021-04-20 16:16:00|6588.3|6585.5|6589.3|6586.5|6590.8|6588|6588.3|6585.5|26
1618935370000|2021-04-20 16:16:10|6589.8|6587|6589.3|6586.5|6590.2|6587.4|6588.3|6585.5|1
1618935380000|2021-04-20 16:16:20|6589.7|6586.9|6590.2|6587.4|6590.3|6587.5|6589.7|6586.9|4
1618935390000|2021-04-20 16:16:30|6589.7|6586.9|6588.2|6585.4|6589.7|6586.9|6588.2|6585.4|3
1618935400000|2021-04-20 16:16:40|6589.1|6586.3|6588.3|6585.5|6589.2|6586.4|6587.6|6584.8|5
1618935410000|2021-04-20 16:16:50|6588.2|6585.4|6586.7|6583.9|6588.7|6585.9|6586.7|6583.9|5
1618935420000|2021-04-20 16:17:00|6586.3|6583.5|6589.5|6586.7|6589.5|6586.7|6586.2|6583.4|13
1618935430000|2021-04-20 16:17:10|6590.2|6587.4|6589.3|6586.5|6590.2|6587.4|6589.2|6586.4|11
1618935440000|2021-04-20 16:17:20|6589.2|6586.4|6590.2|6587.4|6590.2|6587.4|6588.7|6585.9|3
1618935450000|2021-04-20 16:17:30|6590.3|6587.5|6589.8|6587|6591.2|6588.4|6589.7|6586.9|13
1618935460000|2021-04-20 16:17:40|6590.3|6587.5|6593.8|6591|6593.8|6591|6589.7|6586.9|66
1618935470000|2021-04-20 16:17:50|6593.6|6590.8|6596.6|6593.8|6599.5|6596.7|6593.2|6590.4|904
1618935480000|2021-04-20 16:18:00|6597|6594.2|6598.3|6595.5|6599|6596.2|6596.5|6593.7|48
1618935490000|2021-04-20 16:18:10|6597.5|6594.7|6596.5|6593.7|6598|6595.2|6594|6591.2|42
1618935500000|2021-04-20 16:18:20|6597|6594.2|6599.8|6597|6602|6599.2|6597|6594.2|65
1618935510000|2021-04-20 16:18:30|6600.3|6597.5|6598.5|6595.7|6600.5|6597.7|6598.5|6595.7|21
1618935520000|2021-04-20 16:18:40|6597.6|6594.8|6598|6595.2|6599.1|6596.3|6597.6|6594.8|35
1618935530000|2021-04-20 16:18:50|6597.8|6595|6597.3|6594.5|6597.8|6595|6597|6594.2|21
1618935540000|2021-04-20 16:19:00|6597|6594.2|6600.3|6597.5|6600.3|6597.5|6595.5|6592.7|50
1618935550000|2021-04-20 16:19:10|6599.5|6596.7|6600.5|6597.7|6600.5|6597.7|6598.3|6595.5|77
1618935560000|2021-04-20 16:19:20|6599.8|6597|6599.3|6596.5|6600|6597.2|6598.5|6595.7|5
1618935570000|2021-04-20 16:19:30|6599|6596.2|6599.1|6596.3|6599.6|6596.8|6598.5|6595.7|8
1618935580000|2021-04-20 16:19:40|6599|6596.2|6598.5|6595.7|6599.5|6596.7|6598.5|6595.7|2
1618935590000|2021-04-20 16:19:50|6599|6596.2|6598|6595.2|6599|6596.2|6597.5|6594.7|7
1618935600000|2021-04-20 16:20:00|6598.1|6595.3|6602.5|6599.7|6603.5|6600.7|6598.1|6595.3|55
1618935610000|2021-04-20 16:20:10|6602.1|6599.3|6604|6601.2|6605.1|6602.3|6602.1|6599.3|55
1618935620000|2021-04-20 16:20:20|6603.5|6600.7|6604|6601.2|6604.5|6601.7|6603|6600.2|39
1618935630000|2021-04-20 16:20:30|6603.6|6600.8|6603|6600.2|6605|6602.2|6603|6600.2|20
1618935640000|2021-04-20 16:20:40|6602.6|6599.8|6603.1|6600.3|6603.1|6600.3|6601.6|6598.8|47
1618935650000|2021-04-20 16:20:50|6603.5|6600.7|6604.1|6601.3|6604.3|6601.5|6602.5|6599.7|18
1618935660000|2021-04-20 16:21:00|6604|6601.2|6602.6|6599.8|6605.1|6602.3|6602.5|6599.7|45
1618935670000|2021-04-20 16:21:10|6603.1|6600.3|6603.5|6600.7|6603.5|6600.7|6601.8|6599|34
1618935680000|2021-04-20 16:21:20|6603.1|6600.3|6601.6|6598.8|6603.1|6600.3|6601.5|6598.7|9
1618935690000|2021-04-20 16:21:30|6601.5|6598.7|6602|6599.2|6603.5|6600.7|6601.5|6598.7|66
1618935700000|2021-04-20 16:21:40|6601.5|6598.7|6599.5|6596.7|6601.6|6598.8|6599.5|6596.7|35
1618935710000|2021-04-20 16:21:50|6599.1|6596.3|6599.6|6596.8|6601.5|6598.7|6599.1|6596.3|35
1618935720000|2021-04-20 16:22:00|6600.1|6597.3|6603.5|6600.7|6604.8|6602|6600.1|6597.3|50
1618935730000|2021-04-20 16:22:10|6602.6|6599.8|6601.5|6598.7|6602.8|6600|6601|6598.2|13
1618935740000|2021-04-20 16:22:20|6602.5|6599.7|6602.5|6599.7|6602.5|6599.7|6602.5|6599.7|10
1618935750000|2021-04-20 16:22:30|6602.8|6600|6602.6|6599.8|6603.1|6600.3|6602.5|6599.7|12
1618935760000|2021-04-20 16:22:40|6602.5|6599.7|6601.6|6598.8|6602.6|6599.8|6601.5|6598.7|9
1618935770000|2021-04-20 16:22:50|6602.1|6599.3|6604.5|6601.7|6605.6|6602.8|6601.6|6598.8|30
1618935780000|2021-04-20 16:23:00|6604.6|6601.8|6605|6602.2|6605.5|6602.7|6603.5|6600.7|22
1618935790000|2021-04-20 16:23:10|6604.5|6601.7|6604.6|6601.8|6605.5|6602.7|6604.5|6601.7|67
1618935800000|2021-04-20 16:23:20|6604.5|6601.7|6604.1|6601.3|6604.6|6601.8|6603.5|6600.7|10
1618935810000|2021-04-20 16:23:30|6604.6|6601.8|6606.1|6603.3|6606.5|6603.7|6604.6|6601.8|1178
1618935820000|2021-04-20 16:23:40|6606|6603.2|6605.5|6602.7|6607.5|6604.7|6605|6602.2|141
1618935830000|2021-04-20 16:23:50|6605.6|6602.8|6604.6|6601.8|6605.6|6602.8|6604.5|6601.7|25
1618935840000|2021-04-20 16:24:00|6604.5|6601.7|6601.1|6598.3|6606.5|6603.7|6601|6598.2|499
1618935850000|2021-04-20 16:24:10|6601.5|6598.7|6600.8|6598|6601.5|6598.7|6599.8|6597|44
1618935860000|2021-04-20 16:24:20|6602.5|6599.7|6602.7|6599.9|6602.8|6600|6602.2|6599.4|20
1618935870000|2021-04-20 16:24:30|6602.3|6599.5|6601.7|6598.9|6602.8|6600|6601.7|6598.9|8
1618935880000|2021-04-20 16:24:40|6601.8|6599|6601.2|6598.4|6602.6|6599.8|6601.2|6598.4|26
1618935890000|2021-04-20 16:24:50|6601.6|6598.8|6601.8|6599|6601.8|6599|6601.6|6598.8|4
1618935900000|2021-04-20 16:25:00|6603.2|6600.4|6603.2|6600.4|6603.8|6601|6603.2|6600.4|49
1618935910000|2021-04-20 16:25:10|6602.7|6599.9|6602.7|6599.9|6603.1|6600.3|6602.2|6599.4|77
1618935920000|2021-04-20 16:25:20|6603.2|6600.4|6604.7|6601.9|6604.8|6602|6603.1|6600.3|15
1618935930000|2021-04-20 16:25:30|6605.7|6602.9|6605.2|6602.4|6605.7|6602.9|6604.6|6601.8|15
1618935940000|2021-04-20 16:25:40|6604.7|6601.9|6607.7|6604.9|6609.2|6606.4|6604.7|6601.9|61
1618935950000|2021-04-20 16:25:50|6607.2|6604.4|6606.7|6603.9|6607.8|6605|6606.2|6603.4|10
1618935960000|2021-04-20 16:26:00|6606.8|6604|6606.8|6604|6607.7|6604.9|6606.2|6603.4|12
1618935970000|2021-04-20 16:26:10|6607.3|6604.5|6607.2|6604.4|6608.3|6605.5|6607.2|6604.4|20
1618935980000|2021-04-20 16:26:20|6606.8|6604|6605.2|6602.4|6606.8|6604|6605.2|6602.4|7
1618935990000|2021-04-20 16:26:30|6605.3|6602.5|6605.3|6602.5|6605.8|6603|6605.2|6602.4|6
1618936000000|2021-04-20 16:26:40|6605.2|6602.4|6601.2|6598.4|6605.2|6602.4|6600.8|6598|21
1618936010000|2021-04-20 16:26:50|6601.1|6598.3|6601.1|6598.3|6601.2|6598.4|6600.7|6597.9|30
1618936020000|2021-04-20 16:27:00|6600.7|6597.9|6601.2|6598.4|6601.2|6598.4|6600.7|6597.9|7
1618936030000|2021-04-20 16:27:10|6601.6|6598.8|6602.2|6599.4|6602.8|6600|6601.6|6598.8|9
1618936040000|2021-04-20 16:27:20|6601.7|6598.9|6600.7|6597.9|6601.8|6599|6600.7|6597.9|21
1618936050000|2021-04-20 16:27:30|6601.1|6598.3|6598.8|6596|6601.1|6598.3|6598.7|6595.9|64
1618936060000|2021-04-20 16:27:40|6599.2|6596.4|6601.2|6598.4|6601.2|6598.4|6599.2|6596.4|52
1618936070000|2021-04-20 16:27:50|6601.1|6598.3|6600.7|6597.9|6601.2|6598.4|6600.7|6597.9|10
1618936080000|2021-04-20 16:28:00|6601.2|6598.4|6600.7|6597.9|6602.2|6599.4|6600.7|6597.9|7
1618936090000|2021-04-20 16:28:10|6600.6|6597.8|6599.7|6596.9|6600.7|6597.9|6599.6|6596.8|29
1618936100000|2021-04-20 16:28:20|6599.6|6596.8|6599.7|6596.9|6599.7|6596.9|6599.6|6596.8|1
1618936110000|2021-04-20 16:28:30|6599.6|6596.8|6596.2|6593.4|6599.6|6596.8|6594.8|6592|39
1618936120000|2021-04-20 16:28:40|6596.3|6593.5|6597.7|6594.9|6597.7|6594.9|6596.3|6593.5|6
1618936130000|2021-04-20 16:28:50|6598.2|6595.4|6597.8|6595|6598.2|6595.4|6597.1|6594.3|9
1618936140000|2021-04-20 16:29:00|6597.2|6594.4|6598.3|6595.5|6598.7|6595.9|6596.2|6593.4|114
1618936150000|2021-04-20 16:29:10|6598.8|6596|6598.3|6595.5|6599.2|6596.4|6598.2|6595.4|3
1618936160000|2021-04-20 16:29:20|6598.5|6595.7|6599.2|6596.4|6599.3|6596.5|6598.2|6595.4|6
1618936170000|2021-04-20 16:29:30|6599.3|6596.5|6597.3|6594.5|6599.3|6596.5|6597.2|6594.4|58
1618936180000|2021-04-20 16:29:40|6597.7|6594.9|6598.2|6595.4|6598.3|6595.5|6597.5|6594.7|11
1618936190000|2021-04-20 16:29:50|6597.8|6595|6597.2|6594.4|6597.8|6595|6596.2|6593.4|17
1618936200000|2021-04-20 16:30:00|6597|6594.2|6596.7|6593.9|6597.2|6594.4|6596.2|6593.4|34
1618936210000|2021-04-20 16:30:10|6596.8|6594|6599.3|6596.5|6599.7|6596.9|6596.7|6593.9|14
1618936220000|2021-04-20 16:30:20|6599.2|6596.4|6597|6594.2|6599.2|6596.4|6596.2|6593.4|13
1618936230000|2021-04-20 16:30:30|6596.2|6593.4|6598.2|6595.4|6598.2|6595.4|6596.2|6593.4|3
1618936240000|2021-04-20 16:30:40|6598|6595.2|6595.8|6593|6598|6595.2|6593.8|6591|27
1618936250000|2021-04-20 16:30:50|6595.7|6592.9|6599.8|6597|6600.5|6597.7|6595.3|6592.5|102
1618936260000|2021-04-20 16:31:00|6600.2|6597.4|6601.3|6598.5|6601.3|6598.5|6599.3|6596.5|38
1618936270000|2021-04-20 16:31:10|6601.2|6598.4|6600.2|6597.4|6601.3|6598.5|6600.2|6597.4|9
1618936280000|2021-04-20 16:31:20|6599.7|6596.9|6599.3|6596.5|6599.8|6597|6599.2|6596.4|1
1618936290000|2021-04-20 16:31:30|6599.2|6596.4|6596.2|6593.4|6599.2|6596.4|6595.3|6592.5|23
1618936300000|2021-04-20 16:31:40|6596|6593.2|6595.8|6593|6596.2|6593.4|6595.3|6592.5|3
1618936310000|2021-04-20 16:31:50|6596.2|6593.4|6594.7|6591.9|6596.3|6593.5|6594.7|6591.9|11
1618936320000|2021-04-20 16:32:00|6594.3|6591.5|6594.3|6591.5|6595.7|6592.9|6594.3|6591.5|3
1618936330000|2021-04-20 16:32:10|6594.2|6591.4|6594.2|6591.4|6594.2|6591.4|6593.2|6590.4|62
1618936340000|2021-04-20 16:32:20|6594.5|6591.7|6594.8|6592|6595.8|6593|6594.3|6591.5|7
1618936350000|2021-04-20 16:32:30|6595|6592.2|6592.2|6589.4|6595|6592.2|6592.2|6589.4|52
1618936360000|2021-04-20 16:32:40|6591.7|6588.9|6590.7|6587.9|6593|6590.2|6590.7|6587.9|54
1618936370000|2021-04-20 16:32:50|6590.5|6587.7|6591.2|6588.4|6591.2|6588.4|6589.7|6586.9|104
1618936380000|2021-04-20 16:33:00|6591|6588.2|6593|6590.2|6593.2|6590.4|6590.8|6588|16
1618936390000|2021-04-20 16:33:10|6592.5|6589.7|6590.5|6587.7|6593.7|6590.9|6590.2|6587.4|54
1618936400000|2021-04-20 16:33:20|6590.7|6587.9|6590.2|6587.4|6591.2|6588.4|6590.2|6587.4|42
1618936410000|2021-04-20 16:33:30|6590.3|6587.5|6591.2|6588.4|6591.2|6588.4|6590.2|6587.4|4
1618936420000|2021-04-20 16:33:40|6590.2|6587.4|6589.2|6586.4|6590.2|6587.4|6589.2|6586.4|13
1618936430000|2021-04-20 16:33:50|6588.8|6586|6592|6589.2|6592.2|6589.4|6588.8|6586|51
1618936440000|2021-04-20 16:34:00|6591.2|6588.4|6590.8|6588|6591.3|6588.5|6590.5|6587.7|15
1618936450000|2021-04-20 16:34:10|6591.5|6588.7|6591.2|6588.4|6592|6589.2|6591|6588.2|6
1618936460000|2021-04-20 16:34:20|6590.7|6587.9|6590.5|6587.7|6590.7|6587.9|6590.5|6587.7|3
1618936470000|2021-04-20 16:34:30|6590.2|6587.4|6588.5|6585.7|6590.2|6587.4|6588.5|6585.7|27
1618936480000|2021-04-20 16:34:40|6588.2|6585.4|6588|6585.2|6588.2|6585.4|6588|6585.2|8
1618936490000|2021-04-20 16:34:50|6588.2|6585.4|6588.8|6586|6588.8|6586|6586.5|6583.7|16
1618936500000|2021-04-20 16:35:00|6589.2|6586.4|6594.7|6591.9|6595.2|6592.4|6589.2|6586.4|33
1618936510000|2021-04-20 16:35:10|6594.5|6591.7|6592.5|6589.7|6595|6592.2|6591.7|6588.9|14
1618936520000|2021-04-20 16:35:20|6592|6589.2|6591|6588.2|6592|6589.2|6591|6588.2|15
1618936530000|2021-04-20 16:35:30|6591.2|6588.4|6590.9|6588.1|6591.2|6588.4|6590.5|6587.7|3
1618936540000|2021-04-20 16:35:40|6590.5|6587.7|6587.5|6584.7|6590.5|6587.7|6587.2|6584.4|69
1618936550000|2021-04-20 16:35:50|6587|6584.2|6587.5|6584.7|6587.7|6584.9|6586.7|6583.9|9
1618936560000|2021-04-20 16:36:00|6588|6585.2|6587|6584.2|6588|6585.2|6587|6584.2|2
1618936570000|2021-04-20 16:36:10|6587.2|6584.4|6587.5|6584.7|6587.8|6585|6587.2|6584.4|1
1618936580000|2021-04-20 16:36:20|6587|6584.2|6587|6584.2|6587.5|6584.7|6587|6584.2|16
1618936590000|2021-04-20 16:36:30|6586.2|6583.4|6585.5|6582.7|6586.5|6583.7|6585.5|6582.7|8
1618936600000|2021-04-20 16:36:40|6586|6583.2|6585.5|6582.7|6586|6583.2|6585|6582.2|0
1618936610000|2021-04-20 16:36:50|6585.2|6582.4|6585|6582.2|6585.2|6582.4|6584.8|6582|13
1618936620000|2021-04-20 16:37:00|6585.2|6582.4|6585.5|6582.7|6586.2|6583.4|6585.2|6582.4|19
1618936630000|2021-04-20 16:37:10|6586|6583.2|6586.7|6583.9|6587.2|6584.4|6586|6583.2|37
1618936640000|2021-04-20 16:37:20|6586.5|6583.7|6587|6584.2|6587|6584.2|6586.3|6583.5|5
1618936650000|2021-04-20 16:37:30|6586.7|6583.9|6586.7|6583.9|6586.7|6583.9|6586.7|6583.9|2
1618936660000|2021-04-20 16:37:40|6586.9|6584.1|6589.7|6586.9|6590|6587.2|6586.5|6583.7|72
1618936670000|2021-04-20 16:37:50|6589.5|6586.7|6587.7|6584.9|6589.7|6586.9|6587.5|6584.7|14
1618936680000|2021-04-20 16:38:00|6588|6585.2|6589|6586.2|6589.3|6586.5|6588|6585.2|14
1618936690000|2021-04-20 16:38:10|6588.2|6585.4|6588.8|6586|6589|6586.2|6588.2|6585.4|7
1618936700000|2021-04-20 16:38:20|6588.9|6586.1|6588.7|6585.9|6589.7|6586.9|6588.2|6585.4|52
1618936710000|2021-04-20 16:38:30|6588.2|6585.4|6588.2|6585.4|6589|6586.2|6588.2|6585.4|8
1618936720000|2021-04-20 16:38:40|6588.7|6585.9|6588.5|6585.7|6589.2|6586.4|6588.5|6585.7|2
1618936730000|2021-04-20 16:38:50|6588.7|6585.9|6588.2|6585.4|6589.2|6586.4|6588.2|6585.4|3
1618936740000|2021-04-20 16:39:00|6588|6585.2|6589.5|6586.7|6590.2|6587.4|6587.3|6584.5|35
1618936750000|2021-04-20 16:39:10|6589.2|6586.4|6589.5|6586.7|6589.8|6587|6589.2|6586.4|5
1618936760000|2021-04-20 16:39:20|6589.2|6586.4|6588.5|6585.7|6589.7|6586.9|6588.5|6585.7|12
1618936770000|2021-04-20 16:39:30|6588.2|6585.4|6588.2|6585.4|6588.2|6585.4|6588.2|6585.4|3
1618936780000|2021-04-20 16:39:40|6588.3|6585.5|6588.7|6585.9|6588.7|6585.9|6588.3|6585.5|0
1618936790000|2021-04-20 16:39:50|6589.5|6586.7|6589|6586.2|6589.5|6586.7|6589|6586.2|8
1618936800000|2021-04-20 16:40:00|6589.2|6586.4|6589.5|6586.7|6589.5|6586.7|6589.2|6586.4|13
1618936810000|2021-04-20 16:40:10|6591.2|6588.4|6594.5|6591.7|6595.7|6592.9|6591.2|6588.4|36
1618936820000|2021-04-20 16:40:20|6593.8|6591|6591.2|6588.4|6593.8|6591|6591|6588.2|15
1618936830000|2021-04-20 16:40:30|6591|6588.2|6589.5|6586.7|6591|6588.2|6589.4|6586.6|3
1618936840000|2021-04-20 16:40:40|6589|6586.2|6588.2|6585.4|6589|6586.2|6587.2|6584.4|14
1618936850000|2021-04-20 16:40:50|6586.5|6583.7|6590|6587.2|6590|6587.2|6586.5|6583.7|38
1618936860000|2021-04-20 16:41:00|6589.9|6587.1|6590.2|6587.4|6590.8|6588|6589.2|6586.4|18
1618936870000|2021-04-20 16:41:10|6590|6587.2|6589.7|6586.9|6590|6587.2|6589.7|6586.9|24
1618936880000|2021-04-20 16:41:20|6589.9|6587.1|6589.5|6586.7|6590|6587.2|6588.7|6585.9|34
1618936890000|2021-04-20 16:41:30|6589.3|6586.5|6589.2|6586.4|6589.7|6586.9|6588.2|6585.4|8
1618936900000|2021-04-20 16:41:40|6589.7|6586.9|6589.7|6586.9|6590.2|6587.4|6589.7|6586.9|1
1618936910000|2021-04-20 16:41:50|6589.8|6587|6586.2|6583.4|6590.2|6587.4|6586.2|6583.4|65
1618936920000|2021-04-20 16:42:00|6586|6583.2|6584.2|6581.4|6586|6583.2|6582|6579.2|94
1618936930000|2021-04-20 16:42:10|6585.2|6582.4|6584.2|6581.4|6586.2|6583.4|6584.2|6581.4|54
1618936940000|2021-04-20 16:42:20|6585|6582.2|6588.2|6585.4|6588.2|6585.4|6584.5|6581.7|20
1618936950000|2021-04-20 16:42:30|6588.3|6585.5|6587.2|6584.4|6588.3|6585.5|6586.7|6583.9|21
1618936960000|2021-04-20 16:42:40|6587|6584.2|6587.3|6584.5|6587.7|6584.9|6587|6584.2|9
1618936970000|2021-04-20 16:42:50|6587.5|6584.7|6587.7|6584.9|6588.2|6585.4|6587.2|6584.4|13
1618936980000|2021-04-20 16:43:00|6587.8|6585|6589.2|6586.4|6590.2|6587.4|6587.8|6585|21
1618936990000|2021-04-20 16:43:10|6589|6586.2|6588.5|6585.7|6589|6586.2|6588.5|6585.7|16
1618937000000|2021-04-20 16:43:20|6588.2|6585.4|6588.8|6586|6588.8|6586|6588.2|6585.4|8
1618937010000|2021-04-20 16:43:30|6589.2|6586.4|6589.2|6586.4|6589.2|6586.4|6589.2|6586.4|10
1618937020000|2021-04-20 16:43:40|6589|6586.2|6589.2|6586.4|6589.2|6586.4|6588.5|6585.7|9
1618937030000|2021-04-20 16:43:50|6588.8|6586|6587.7|6584.9|6588.8|6586|6587.5|6584.7|17
1618937040000|2021-04-20 16:44:00|6587.5|6584.7|6587|6584.2|6587.7|6584.9|6587|6584.2|16
1618937050000|2021-04-20 16:44:10|6587.2|6584.4|6587.2|6584.4|6587.5|6584.7|6587.2|6584.4|18
1618937060000|2021-04-20 16:44:20|6588.2|6585.4|6588.2|6585.4|6588.2|6585.4|6588.2|6585.4|26
1618937070000|2021-04-20 16:44:30|||||||||7
1618937080000|2021-04-20 16:44:40|6587.7|6584.9|6587.2|6584.4|6588.2|6585.4|6587.2|6584.4|2
1618937090000|2021-04-20 16:44:50|||||||||1
1618937100000|2021-04-20 16:45:00|6587.7|6584.9|6586.7|6583.9|6587.7|6584.9|6586.5|6583.7|78
1618937110000|2021-04-20 16:45:10|6586.5|6583.7|6587.2|6584.4|6587.2|6584.4|6583.5|6580.7|30
1618937120000|2021-04-20 16:45:20|6587|6584.2|6586.2|6583.4|6587|6584.2|6586.2|6583.4|33
1618937130000|2021-04-20 16:45:30|6586.9|6584.1|6586|6583.2|6587.2|6584.4|6586|6583.2|63
1618937140000|2021-04-20 16:45:40|6586.2|6583.4|6587|6584.2|6587|6584.2|6585.7|6582.9|5
1618937150000|2021-04-20 16:45:50|6586.9|6584.1|6586.2|6583.4|6586.9|6584.1|6586|6583.2|0
1618937160000|2021-04-20 16:46:00|6585.8|6583|6585|6582.2|6586.2|6583.4|6585|6582.2|35
1618937170000|2021-04-20 16:46:10|6584.7|6581.9|6584|6581.2|6585|6582.2|6583.5|6580.7|15
1618937180000|2021-04-20 16:46:20|6584.2|6581.4|6581.5|6578.7|6585.4|6582.6|6581.5|6578.7|29
1618937190000|2021-04-20 16:46:30|6581.2|6578.4|6581|6578.2|6582|6579.2|6581|6578.2|19
1618937200000|2021-04-20 16:46:40|6581.2|6578.4|6580.7|6577.9|6581.5|6578.7|6580.2|6577.4|11
1618937210000|2021-04-20 16:46:50|6581|6578.2|6581.2|6578.4|6581.2|6578.4|6581|6578.2|5
1618937220000|2021-04-20 16:47:00|6581|6578.2|6578.7|6575.9|6581|6578.2|6578.7|6575.9|40
1618937230000|2021-04-20 16:47:10|6579.2|6576.4|6581.2|6578.4|6581.2|6578.4|6579|6576.2|7
1618937240000|2021-04-20 16:47:20|6581.3|6578.5|6582.2|6579.4|6582.2|6579.4|6581.3|6578.5|2
1618937250000|2021-04-20 16:47:30|6581.5|6578.7|6581|6578.2|6581.7|6578.9|6581|6578.2|22
1618937260000|2021-04-20 16:47:40|6581.2|6578.4|6580.5|6577.7|6581.2|6578.4|6580|6577.2|16
1618937270000|2021-04-20 16:47:50|6580.7|6577.9|6580.7|6577.9|6581.2|6578.4|6580.2|6577.4|80
1618937280000|2021-04-20 16:48:00|6580.5|6577.7|6584|6581.2|6584.2|6581.4|6580.5|6577.7|7
1618937290000|2021-04-20 16:48:10|6584.2|6581.4|6583|6580.2|6584.2|6581.4|6583|6580.2|15
1618937300000|2021-04-20 16:48:20|6582.9|6580.1|6582.5|6579.7|6582.9|6580.1|6582.5|6579.7|22
1618937310000|2021-04-20 16:48:30|6582.2|6579.4|6584.2|6581.4|6584.7|6581.9|6582.2|6579.4|95
1618937320000|2021-04-20 16:48:40|6584.5|6581.7|6585|6582.2|6585.3|6582.5|6584.5|6581.7|15
1618937330000|2021-04-20 16:48:50|6585.5|6582.7|6585|6582.2|6585.5|6582.7|6585|6582.2|1
1618937340000|2021-04-20 16:49:00|6584.9|6582.1|6585.2|6582.4|6585.2|6582.4|6584.2|6581.4|11
1618937350000|2021-04-20 16:49:10|6585|6582.2|6584.2|6581.4|6585|6582.2|6584|6581.2|16
1618937360000|2021-04-20 16:49:20|6585.2|6582.4|6586.2|6583.4|6587.2|6584.4|6585.2|6582.4|35
1618937370000|2021-04-20 16:49:30|6585.9|6583.1|6584.5|6581.7|6586|6583.2|6584.5|6581.7|71
1618937380000|2021-04-20 16:49:40|6584.2|6581.4|6583.8|6581|6584.5|6581.7|6583.8|6581|20
1618937390000|2021-04-20 16:49:50|6584.5|6581.7|6582.2|6579.4|6584.5|6581.7|6581.2|6578.4|91
1618937400000|2021-04-20 16:50:00|6582.7|6579.9|6581.7|6578.9|6584.2|6581.4|6581.7|6578.9|82
1618937410000|2021-04-20 16:50:10|6581.5|6578.7|6582.2|6579.4|6582.2|6579.4|6581.5|6578.7|8
1618937420000|2021-04-20 16:50:20|6581.7|6578.9|6582|6579.2|6582|6579.2|6580.5|6577.7|16
1618937430000|2021-04-20 16:50:30|6581.2|6578.4|6581.2|6578.4|6581.7|6578.9|6581.2|6578.4|6
1618937440000|2021-04-20 16:50:40|6581.3|6578.5|6582.7|6579.9|6583.2|6580.4|6581.3|6578.5|21
1618937450000|2021-04-20 16:50:50|6583.2|6580.4|6582.7|6579.9|6583.2|6580.4|6582.5|6579.7|4
1618937460000|2021-04-20 16:51:00|6582.8|6580|6584.2|6581.4|6584.2|6581.4|6582.8|6580|7
1618937470000|2021-04-20 16:51:10|6584|6581.2|6581.2|6578.4|6584.2|6581.4|6581.2|6578.4|61
1618937480000|2021-04-20 16:51:20|6581.5|6578.7|6583.3|6580.5|6583.3|6580.5|6581.5|6578.7|28
1618937490000|2021-04-20 16:51:30|6584|6581.2|6583|6580.2|6584.2|6581.4|6582.5|6579.7|28
1618937500000|2021-04-20 16:51:40|6584|6581.2|6583.5|6580.7|6584|6581.2|6583.5|6580.7|7
1618937510000|2021-04-20 16:51:50|6583|6580.2|6582.5|6579.7|6583.5|6580.7|6582.5|6579.7|6
1618937520000|2021-04-20 16:52:00|6582.7|6579.9|6583.2|6580.4|6583.2|6580.4|6582.7|6579.9|4
1618937530000|2021-04-20 16:52:10|6583|6580.2|6582.5|6579.7|6583|6580.2|6582.5|6579.7|1
1618937540000|2021-04-20 16:52:20|6582.3|6579.5|6582.5|6579.7|6583.5|6580.7|6582.3|6579.5|40
1618937550000|2021-04-20 16:52:30|6582.7|6579.9|6582.5|6579.7|6582.7|6579.9|6582.5|6579.7|6
1618937560000|2021-04-20 16:52:40|6582.2|6579.4|6582.5|6579.7|6582.5|6579.7|6582.2|6579.4|5
1618937570000|2021-04-20 16:52:50|6582.2|6579.4|6581.2|6578.4|6582.2|6579.4|6580.5|6577.7|32
1618937580000|2021-04-20 16:53:00|6581|6578.2|6581.7|6578.9|6581.7|6578.9|6580.5|6577.7|7
1618937590000|2021-04-20 16:53:10|6581.5|6578.7|6583.2|6580.4|6583.5|6580.7|6581.3|6578.5|39
1618937600000|2021-04-20 16:53:20|6582.5|6579.7|6582|6579.2|6582.5|6579.7|6582|6579.2|9
1618937610000|2021-04-20 16:53:30|6582.2|6579.4|6582.7|6579.9|6582.7|6579.9|6582|6579.2|4
1618937620000|2021-04-20 16:53:40|6583|6580.2|6583|6580.2|6583.2|6580.4|6582.5|6579.7|20
1618937630000|2021-04-20 16:53:50|6582.9|6580.1|6581.9|6579.1|6582.9|6580.1|6581.5|6578.7|5
1618937640000|2021-04-20 16:54:00|6581.5|6578.7|6582.7|6579.9|6583|6580.2|6581.5|6578.7|3
1618937650000|2021-04-20 16:54:10|6581.8|6579|6581.2|6578.4|6582.7|6579.9|6581.2|6578.4|18
1618937660000|2021-04-20 16:54:20|6581.5|6578.7|6582|6579.2|6582|6579.2|6581.5|6578.7|10
1618937670000|2021-04-20 16:54:30|6581.7|6578.9|6578.5|6575.7|6581.7|6578.9|6578.5|6575.7|11
1618937680000|2021-04-20 16:54:40|6578.7|6575.9|6578.5|6575.7|6579.5|6576.7|6578.5|6575.7|25
1618937690000|2021-04-20 16:54:50|6578.2|6575.4|6578.2|6575.4|6578.5|6575.7|6577.2|6574.4|60
1618937700000|2021-04-20 16:55:00|6578.1|6575.3|6578.5|6575.7|6579.5|6576.7|6578.1|6575.3|14
1618937710000|2021-04-20 16:55:10|6579.1|6576.3|6580.1|6577.3|6580.5|6577.7|6579|6576.2|18
1618937720000|2021-04-20 16:55:20|6580|6577.2|6581.5|6578.7|6581.6|6578.8|6580|6577.2|8
1618937730000|2021-04-20 16:55:30|6582|6579.2|6586.5|6583.7|6587.6|6584.8|6582|6579.2|97
1618937740000|2021-04-20 16:55:40|6587.1|6584.3|6587.1|6584.3|6587.1|6584.3|6586.5|6583.7|15
1618937750000|2021-04-20 16:55:50|6587.3|6584.5|6586.5|6583.7|6588.1|6585.3|6586.5|6583.7|17
1618937760000|2021-04-20 16:56:00|6586.1|6583.3|6589.1|6586.3|6589.6|6586.8|6586.1|6583.3|36
1618937770000|2021-04-20 16:56:10|6589|6586.2|6588|6585.2|6589.1|6586.3|6587.1|6584.3|44
1618937780000|2021-04-20 16:56:20|6588.1|6585.3|6587.5|6584.7|6588.6|6585.8|6587.5|6584.7|6
1618937790000|2021-04-20 16:56:30|6587.1|6584.3|6585.5|6582.7|6587.1|6584.3|6585.5|6582.7|78
1618937800000|2021-04-20 16:56:40|||||||||7
1618937810000|2021-04-20 16:56:50|6586.6|6583.8|6587.1|6584.3|6587.6|6584.8|6586.6|6583.8|26
1618937820000|2021-04-20 16:57:00|6587.8|6585|6588.5|6585.7|6589|6586.2|6587.6|6584.8|12
1618937830000|2021-04-20 16:57:10|6588.6|6585.8|6587.5|6584.7|6588.6|6585.8|6587.1|6584.3|23
1618937840000|2021-04-20 16:57:20|6587.1|6584.3|6587.6|6584.8|6587.8|6585|6587.1|6584.3|21
1618937850000|2021-04-20 16:57:30|6587.3|6584.5|6587|6584.2|6587.3|6584.5|6586.6|6583.8|11
1618937860000|2021-04-20 16:57:40|6587.1|6584.3|6587|6584.2|6587.1|6584.3|6586.6|6583.8|15
1618937870000|2021-04-20 16:57:50|6587.1|6584.3|6587.1|6584.3|6587.1|6584.3|6585.5|6582.7|42
1618937880000|2021-04-20 16:58:00|6587.5|6584.7|6589.6|6586.8|6590.5|6587.7|6587.5|6584.7|54
1618937890000|2021-04-20 16:58:10|6590.1|6587.3|6591.1|6588.3|6592.1|6589.3|6590.1|6587.3|25
1618937900000|2021-04-20 16:58:20|6591.6|6588.8|6593.3|6590.5|6593.8|6591|6590.1|6587.3|116
1618937910000|2021-04-20 16:58:30|6593.1|6590.3|6594.3|6591.5|6594.3|6591.5|6592.6|6589.8|9
1618937920000|2021-04-20 16:58:40|6594|6591.2|6592.1|6589.3|6594|6591.2|6591.8|6589|12
1618937930000|2021-04-20 16:58:50|6591.8|6589|6592.1|6589.3|6592.1|6589.3|6591.8|6589|30
1618937940000|2021-04-20 16:59:00|6592.9|6590.1|6592.8|6590|6594.1|6591.3|6592.8|6590|18
1618937950000|2021-04-20 16:59:10|6593.1|6590.3|6593.1|6590.3|6593.8|6591|6593.1|6590.3|14
1618937960000|2021-04-20 16:59:20|6592.4|6589.6|6591.6|6588.8|6592.6|6589.8|6591.6|6588.8|7
1618937970000|2021-04-20 16:59:30|6591.5|6588.7|6589.1|6586.3|6591.8|6589|6589|6586.2|35
1618937980000|2021-04-20 16:59:40|6589.6|6586.8|6590.1|6587.3|6590.1|6587.3|6589.6|6586.8|5
1618937990000|2021-04-20 16:59:50|6589.1|6586.3|6590|6587.2|6590.5|6587.7|6589.1|6586.3|4
1618938000000|2021-04-20 17:00:00|6589.5|6586.7|6590.1|6587.3|6590.8|6588|6589.1|6586.3|10
1618938010000|2021-04-20 17:00:10|6590.3|6587.5|6591.1|6588.3|6591.8|6589|6590.3|6587.5|13
1618938020000|2021-04-20 17:00:20|6591.5|6588.7|6590.6|6587.8|6591.5|6588.7|6590.5|6587.7|20
1618938030000|2021-04-20 17:00:30|6591.4|6588.6|6596.1|6593.3|6596.8|6594|6591.1|6588.3|60
1618938040000|2021-04-20 17:00:40|6595.8|6593|6596|6593.2|6596.1|6593.3|6595.1|6592.3|50
1618938050000|2021-04-20 17:00:50|6596.1|6593.3|6595.5|6592.7|6596.1|6593.3|6595.5|6592.7|8
1618938060000|2021-04-20 17:01:00|6595.1|6592.3|6594.3|6591.5|6595.1|6592.3|6594|6591.2|47
1618938070000|2021-04-20 17:01:10|6594.5|6591.7|6595.1|6592.3|6595.1|6592.3|6594.1|6591.3|7
1618938080000|2021-04-20 17:01:20|6594.1|6591.3|6595.5|6592.7|6595.5|6592.7|6594.1|6591.3|8
1618938090000|2021-04-20 17:01:30|6595.1|6592.3|6596.6|6593.8|6596.6|6593.8|6595.1|6592.3|10
1618938100000|2021-04-20 17:01:40|6596.1|6593.3|6595.1|6592.3|6596.1|6593.3|6595.1|6592.3|87
1618938110000|2021-04-20 17:01:50|6595.5|6592.7|6595.5|6592.7|6595.6|6592.8|6595.1|6592.3|21
1618938120000|2021-04-20 17:02:00|6595.1|6592.3|6595.1|6592.3|6595.8|6593|6594.1|6591.3|41
1618938130000|2021-04-20 17:02:10|6594.9|6592.1|6594.1|6591.3|6594.9|6592.1|6594.1|6591.3|87
1618938140000|2021-04-20 17:02:20|6593|6590.2|6593.1|6590.3|6593.6|6590.8|6592.5|6589.7|9
1618938150000|2021-04-20 17:02:30|6593.4|6590.6|6593.6|6590.8|6594|6591.2|6593.4|6590.6|5
1618938160000|2021-04-20 17:02:40|6593.5|6590.7|6593.6|6590.8|6594.1|6591.3|6593.5|6590.7|6
1618938170000|2021-04-20 17:02:50|6593.5|6590.7|6593.5|6590.7|6593.5|6590.7|6593.5|6590.7|3
1618938180000|2021-04-20 17:03:00|6593.6|6590.8|6594.4|6591.6|6594.4|6591.6|6593.5|6590.7|6
1618938190000|2021-04-20 17:03:10|6595.1|6592.3|6594.1|6591.3|6595.1|6592.3|6594.1|6591.3|13
1618938200000|2021-04-20 17:03:20|6594|6591.2|6595.1|6592.3|6595.1|6592.3|6593.5|6590.7|29
1618938210000|2021-04-20 17:03:30|6594.5|6591.7|6594.1|6591.3|6594.5|6591.7|6594.1|6591.3|5
1618938220000|2021-04-20 17:03:40|||||||||13
1618938230000|2021-04-20 17:03:50|6595|6592.2|6594.1|6591.3|6595|6592.2|6594.1|6591.3|8
1618938240000|2021-04-20 17:04:00|6594.5|6591.7|6593.1|6590.3|6594.5|6591.7|6591.9|6589.1|9
1618938250000|2021-04-20 17:04:10|6592.5|6589.7|6593.1|6590.3|6593.1|6590.3|6592.1|6589.3|5
1618938260000|2021-04-20 17:04:20|6593.5|6590.7|6593.5|6590.7|6593.6|6590.8|6593.5|6590.7|3
1618938270000|2021-04-20 17:04:30|6593.6|6590.8|6593.1|6590.3|6594|6591.2|6593.1|6590.3|1
1618938280000|2021-04-20 17:04:40|6593.3|6590.5|6588.1|6585.3|6593.3|6590.5|6588.1|6585.3|15
1618938290000|2021-04-20 17:04:50|6588.3|6585.5|6587.8|6585|6588.8|6586|6587.8|6585|2
1618938300000|2021-04-20 17:05:00|6588.1|6585.3|6589.3|6586.5|6589.8|6587|6588.1|6585.3|3
1618938310000|2021-04-20 17:05:10|6588.5|6585.7|6589.1|6586.3|6590|6587.2|6588.3|6585.5|78
1618938320000|2021-04-20 17:05:20|6589.3|6586.5|6587.1|6584.3|6589.3|6586.5|6587.1|6584.3|12
1618938330000|2021-04-20 17:05:30|6587.3|6584.5|6587.3|6584.5|6587.8|6585|6586.4|6583.6|13
1618938340000|2021-04-20 17:05:40|6587.1|6584.3|6586.1|6583.3|6587.3|6584.5|6586.1|6583.3|4
1618938350000|2021-04-20 17:05:50|6586.3|6583.5|6586.4|6583.6|6586.8|6584|6586.1|6583.3|4
1618938360000|2021-04-20 17:06:00|6587.1|6584.3|6586.5|6583.7|6587.1|6584.3|6586.5|6583.7|25
1618938370000|2021-04-20 17:06:10|6586.1|6583.3|6586.8|6584|6587.1|6584.3|6586.1|6583.3|46
1618938380000|2021-04-20 17:06:20|||||||||5
1618938390000|2021-04-20 17:06:30|6587.1|6584.3|6587.1|6584.3|6587.1|6584.3|6587.1|6584.3|15
1618938400000|2021-04-20 17:06:40|6587.4|6584.6|6589.3|6586.5|6589.3|6586.5|6587.4|6584.6|29
1618938410000|2021-04-20 17:06:50|6588.9|6586.1|6588.3|6585.5|6588.9|6586.1|6587.4|6584.6|39
1618938420000|2021-04-20 17:07:00|6588.8|6586|6592.1|6589.3|6592.1|6589.3|6588.8|6586|25
1618938430000|2021-04-20 17:07:10|6592.3|6589.5|6592.1|6589.3|6592.8|6590|6592.1|6589.3|14
1618938440000|2021-04-20 17:07:20|6592.5|6589.7|6593.1|6590.3|6594.8|6592|6592.5|6589.7|56
1618938450000|2021-04-20 17:07:30|6593|6590.2|6592.3|6589.5|6593|6590.2|6592.1|6589.3|14
1618938460000|2021-04-20 17:07:40|6592.1|6589.3|6591.1|6588.3|6592.1|6589.3|6591.1|6588.3|14
1618938470000|2021-04-20 17:07:50|6591.3|6588.5|6591.8|6589|6591.8|6589|6590.6|6587.8|16
1618938480000|2021-04-20 17:08:00|6592.1|6589.3|6597.8|6595|6597.8|6595|6592.1|6589.3|62
1618938490000|2021-04-20 17:08:10|6596.8|6594|6596.1|6593.3|6597.3|6594.5|6596.1|6593.3|26
1618938500000|2021-04-20 17:08:20|6595.8|6593|6595.8|6593|6596.1|6593.3|6595.3|6592.5|12
1618938510000|2021-04-20 17:08:30|6595.6|6592.8|6595.8|6593|6595.8|6593|6595.6|6592.8|16
1618938520000|2021-04-20 17:08:40|6596.1|6593.3|6595.8|6593|6596.1|6593.3|6595.8|6593|11
1618938530000|2021-04-20 17:08:50|6595.1|6592.3|6595.6|6592.8|6595.6|6592.8|6595.1|6592.3|14
1618938540000|2021-04-20 17:09:00|6594.5|6591.7|6592.6|6589.8|6594.5|6591.7|6592.1|6589.3|32
1618938550000|2021-04-20 17:09:10|6592.8|6590|6593.6|6590.8|6593.6|6590.8|6592.8|6590|25
1618938560000|2021-04-20 17:09:20|6593.8|6591|6594.3|6591.5|6594.6|6591.8|6593.6|6590.8|11
1618938570000|2021-04-20 17:09:30|6594.1|6591.3|6592.3|6589.5|6594.1|6591.3|6592.1|6589.3|42
1618938580000|2021-04-20 17:09:40|6592.8|6590|6593.1|6590.3|6593.3|6590.5|6592.8|6590|16
1618938590000|2021-04-20 17:09:50|6593.3|6590.5|6593.1|6590.3|6593.8|6591|6593.1|6590.3|4
1618938600000|2021-04-20 17:10:00|6592.8|6590|6593.1|6590.3|6593.8|6591|6592.1|6589.3|33
1618938610000|2021-04-20 17:10:10|6593.6|6590.8|6592.6|6589.8|6593.6|6590.8|6592.6|6589.8|10
1618938620000|2021-04-20 17:10:20|6592.1|6589.3|6593.1|6590.3|6593.6|6590.8|6592.1|6589.3|4
1618938630000|2021-04-20 17:10:30|||||||||17
1618938640000|2021-04-20 17:10:40|6593.8|6591|6593.1|6590.3|6594.8|6592|6593.1|6590.3|8
1618938650000|2021-04-20 17:10:50|6593.3|6590.5|6593.3|6590.5|6593.3|6590.5|6593.1|6590.3|7
1618938660000|2021-04-20 17:11:00|6594.1|6591.3|6597.6|6594.8|6597.6|6594.8|6594.1|6591.3|14
1618938670000|2021-04-20 17:11:10|6597|6594.2|6597.6|6594.8|6597.6|6594.8|6596.6|6593.8|41
1618938680000|2021-04-20 17:11:20|6597.1|6594.3|6597.1|6594.3|6597.3|6594.5|6597.1|6594.3|8
1618938690000|2021-04-20 17:11:30|6596.8|6594|6598.6|6595.8|6599.1|6596.3|6595.3|6592.5|38
1618938700000|2021-04-20 17:11:40|6598.1|6595.3|6598.1|6595.3|6600.8|6598|6598.1|6595.3|30
1618938710000|2021-04-20 17:11:50|6599.1|6596.3|6596.6|6593.8|6599.1|6596.3|6596.6|6593.8|11
1618938720000|2021-04-20 17:12:00|6596.8|6594|6598.1|6595.3|6598.8|6596|6596.8|6594|7
1618938730000|2021-04-20 17:12:10|6598.5|6595.7|6598.8|6596|6599.1|6596.3|6598.3|6595.5|4
1618938740000|2021-04-20 17:12:20|6599.3|6596.5|6599.1|6596.3|6599.3|6596.5|6599.1|6596.3|6
1618938750000|2021-04-20 17:12:30|6598.8|6596|6599.1|6596.3|6599.1|6596.3|6598.1|6595.3|7
1618938760000|2021-04-20 17:12:40|6599.3|6596.5|6598.5|6595.7|6600.1|6597.3|6598.3|6595.5|84
1618938770000|2021-04-20 17:12:50|6598.1|6595.3|6599.1|6596.3|6599.1|6596.3|6596.1|6593.3|59
1618938780000|2021-04-20 17:13:00|6599.3|6596.5|6599.1|6596.3|6599.3|6596.5|6598.8|6596|73
1618938790000|2021-04-20 17:13:10|6599|6596.2|6599.1|6596.3|6599.1|6596.3|6598.1|6595.3|171
1618938800000|2021-04-20 17:13:20|6598.8|6596|6598.6|6595.8|6599.1|6596.3|6598.6|6595.8|11
1618938810000|2021-04-20 17:13:30|6599.1|6596.3|6606.4|6603.6|6606.4|6603.6|6598.8|6596|132
1618938820000|2021-04-20 17:13:40|6605.8|6603|6604.4|6601.6|6605.8|6603|6603|6600.2|31
1618938830000|2021-04-20 17:13:50|6603.9|6601.1|6603.9|6601.1|6604.4|6601.6|6602.5|6599.7|24
1618938840000|2021-04-20 17:14:00|6603.5|6600.7|6608|6605.2|6608|6605.2|6603.5|6600.7|113
1618938850000|2021-04-20 17:14:10|6607.9|6605.1|6606.5|6603.7|6608.4|6605.6|6606|6603.2|83
1618938860000|2021-04-20 17:14:20|6606.4|6603.6|6608.4|6605.6|6608.9|6606.1|6606|6603.2|16
1618938870000|2021-04-20 17:14:30|6608.5|6605.7|6607.4|6604.6|6608.5|6605.7|6607.4|6604.6|23
1618938880000|2021-04-20 17:14:40|6607.5|6604.7|6608.4|6605.6|6609.4|6606|6606.4|6603.6|103
1618938890000|2021-04-20 17:14:50|6608.8|6606|6606.4|6603.6|6608.8|6606|6606.4|6603.6|12
1618938900000|2021-04-20 17:15:00|6606.3|6603.5|6607.8|6605|6608.3|6605.5|6605.8|6603|20
1618938910000|2021-04-20 17:15:10|6607.3|6604.5|6607.4|6604.6|6608.4|6605.6|6606.8|6604|10
1618938920000|2021-04-20 17:15:20|6606.5|6603.7|6604.9|6602.1|6608.4|6605.6|6604.4|6601.6|115
1618938930000|2021-04-20 17:15:30|6604.4|6601.6|6603.5|6600.7|6604.4|6601.6|6603.4|6600.6|27
1618938940000|2021-04-20 17:15:40|6603.4|6600.6|6603.4|6600.6|6603.4|6600.6|6601.4|6598.6|34
1618938960000|2021-04-20 17:16:00|6603.5|6600.7|6603.4|6600.6|6604.4|6601.6|6602.8|6600|57
1618938970000|2021-04-20 17:16:10|6604.4|6601.6|6604.4|6601.6|6604.9|6602.1|6603.4|6600.6|58
1618938980000|2021-04-20 17:16:20|6604|6601.2|6603.9|6601.1|6604.4|6601.6|6602.4|6599.6|107
1618938990000|2021-04-20 17:16:30|6604|6601.2|6602.3|6599.5|6604.4|6601.6|6601.4|6598.6|61
1618939000000|2021-04-20 17:16:40|6602.4|6599.6|6601.9|6599.1|6602.5|6599.7|6601.8|6599|12
1618939010000|2021-04-20 17:16:50|6602.1|6599.3|6602.4|6599.6|6602.4|6599.6|6601.8|6599|17
1618939020000|2021-04-20 17:17:00|6602.8|6600|6604.3|6601.5|6604.5|6601.7|6602.8|6600|67
1618939030000|2021-04-20 17:17:10|6603.9|6601.1|6605.8|6603|6605.8|6603|6603.4|6600.6|33
1618939040000|2021-04-20 17:17:20|6604.9|6602.1|6606.9|6604.1|6607.4|6604.6|6604.5|6601.7|42
1618939050000|2021-04-20 17:17:30|6607.4|6604.6|6609.5|6606.7|6610|6607.2|6607.4|6604.6|19
1618939060000|2021-04-20 17:17:40|6609.4|6606.6|6607.9|6605.1|6609.9|6607.1|6607.9|6605.1|14
1618939070000|2021-04-20 17:17:50|6607.8|6605|6605.5|6602.7|6607.8|6605|6605.5|6602.7|3
1618939080000|2021-04-20 17:18:00|6605.9|6603.1|6606|6603.2|6606|6603.2|6605.9|6603.1|0
1618939090000|2021-04-20 17:18:10|6606.4|6603.6|6605.9|6603.1|6606.8|6604|6605.9|6603.1|3
1618939100000|2021-04-20 17:18:20|6606|6603.2|6597.8|6595|6606.8|6604|6597.1|6594.3|201
1618939110000|2021-04-20 17:18:30|6598.1|6595.3|6598.1|6595.3|6598.8|6596|6598.1|6595.3|27
1618939120000|2021-04-20 17:18:40|6597.6|6594.8|6596.6|6593.8|6597.6|6594.8|6596.6|6593.8|6
1618939130000|2021-04-20 17:18:50|6596.1|6593.3|6595.6|6592.8|6596.1|6593.3|6595.5|6592.7|16
1618939140000|2021-04-20 17:19:00|6595.8|6593|6596.3|6593.5|6598.1|6595.3|6595.8|6593|24
1618939150000|2021-04-20 17:19:10|6596.1|6593.3|6596.1|6593.3|6596.8|6594|6596.1|6593.3|4
1618939160000|2021-04-20 17:19:20|6597.4|6594.6|6598.1|6595.3|6598.1|6595.3|6597.4|6594.6|5
1618939170000|2021-04-20 17:19:30|6597.8|6595|6597.6|6594.8|6597.8|6595|6596.6|6593.8|1
1618939180000|2021-04-20 17:19:40|6597.1|6594.3|6597.3|6594.5|6597.8|6595|6597.1|6594.3|0
1618939190000|2021-04-20 17:19:50|6597.5|6594.7|6599.2|6596.4|6599.3|6596.5|6597.1|6594.3|23
1618939200000|2021-04-20 17:20:00|6599.4|6596.6|6600.1|6597.3|6601.1|6598.3|6599.4|6596.6|8
1618939210000|2021-04-20 17:20:10|6600.2|6597.4|6599.2|6596.4|6600.7|6597.9|6598.2|6595.4|18
1618939220000|2021-04-20 17:20:20|6599.1|6596.3|6598|6595.2|6599.2|6596.4|6598|6595.2|10
1618939230000|2021-04-20 17:20:30|6597.2|6594.4|6596.2|6593.4|6597.2|6594.4|6595.1|6592.3|14
1618939240000|2021-04-20 17:20:40|6597.1|6594.3|6596.1|6593.3|6597.1|6594.3|6596.1|6593.3|6
1618939250000|2021-04-20 17:20:50|6596.2|6593.4|6596.2|6593.4|6596.2|6593.4|6596.1|6593.3|9
1618939260000|2021-04-20 17:21:00|6596.1|6593.3|6596.7|6593.9|6597.1|6594.3|6596.1|6593.3|9
1618939270000|2021-04-20 17:21:10|6597.1|6594.3|6602.1|6599.3|6602.2|6599.4|6597.1|6594.3|28
1618939280000|2021-04-20 17:21:20|6602|6599.2|6599.2|6596.4|6602.1|6599.3|6599.2|6596.4|30
1618939290000|2021-04-20 17:21:30|6599.7|6596.9|6599.1|6596.3|6599.7|6596.9|6598.7|6595.9|8
1618939300000|2021-04-20 17:21:40|6598.2|6595.4|6594.2|6591.4|6598.2|6595.4|6594.1|6591.3|26
1618939310000|2021-04-20 17:21:50|6594.7|6591.9|6595.1|6592.3|6595.1|6592.3|6594.2|6591.4|2
1618939320000|2021-04-20 17:22:00|6596.1|6593.3|6597.7|6594.9|6598.7|6595.9|6596.1|6593.3|22
1618939330000|2021-04-20 17:22:10|6598|6595.2|6596.1|6593.3|6598.1|6595.3|6596.1|6593.3|2
1618939340000|2021-04-20 17:22:20|6596.6|6593.8|6597.1|6594.3|6598.1|6595.3|6596.6|6593.8|12
1618939350000|2021-04-20 17:22:30|6596.7|6593.9|6598.1|6595.3|6598.1|6595.3|6596.7|6593.9|1
1618939360000|2021-04-20 17:22:40|6598.5|6595.7|6600.1|6597.3|6601.2|6598.4|6598.5|6595.7|329
1618939370000|2021-04-20 17:22:50|6599.9|6597.1|6601.2|6598.4|6601.2|6598.4|6599.9|6597.1|0
1618939380000|2021-04-20 17:23:00|6601.6|6598.8|6602|6599.2|6603.1|6600.3|6601.6|6598.8|58
1618939390000|2021-04-20 17:23:10|6602.1|6599.3|6602|6599.2|6602.6|6599.8|6601.6|6598.8|8
1618939400000|2021-04-20 17:23:20|6601.8|6599|6600.5|6597.7|6601.8|6599|6600.5|6597.7|1
1618939410000|2021-04-20 17:23:30|6601.1|6598.3|6600.6|6597.8|6601.1|6598.3|6600|6597.2|2
1618939420000|2021-04-20 17:23:40|6599.7|6596.9|6598.6|6595.8|6599.7|6596.9|6598.6|6595.8|11
1618939430000|2021-04-20 17:23:50|6598.7|6595.9|6597.6|6594.8|6599.1|6596.3|6597.1|6594.3|6
1618939440000|2021-04-20 17:24:00|6597.2|6594.4|6596.1|6593.3|6597.6|6594.8|6596.1|6593.3|10
1618939450000|2021-04-20 17:24:10|6597.1|6594.3|6596.6|6593.8|6597.1|6594.3|6595.1|6592.3|13
1618939460000|2021-04-20 17:24:20|6596.7|6593.9|6597.7|6594.9|6598.2|6595.4|6596.7|6593.9|14
1618939470000|2021-04-20 17:24:30|6598.1|6595.3|6598|6595.2|6598.2|6595.4|6597.6|6594.8|2
1618939480000|2021-04-20 17:24:40|6597.5|6594.7|6596.6|6593.8|6598|6595.2|6596.1|6593.3|13
1618939490000|2021-04-20 17:24:50|6596.7|6593.9|6596.2|6593.4|6597.2|6594.4|6596.1|6593.3|5
1618939500000|2021-04-20 17:25:00|6596.6|6593.8|6595.1|6592.3|6596.6|6593.8|6594.1|6591.3|24
1618939510000|2021-04-20 17:25:10|6596.1|6593.3|6597.1|6594.3|6597.6|6594.8|6596.1|6593.3|5
1618939520000|2021-04-20 17:25:20|6596.7|6593.9|6590.1|6587.3|6596.7|6593.9|6589.5|6586.7|84
1618939530000|2021-04-20 17:25:30|6590|6587.2|6591|6588.2|6591|6588.2|6590|6587.2|29
1618939540000|2021-04-20 17:25:40|6590.5|6587.7|6587.1|6584.3|6591|6588.2|6585.7|6582.9|345
1618939550000|2021-04-20 17:25:50|6587.2|6584.4|6588.1|6585.3|6589.1|6586.3|6587.2|6584.4|13
1618939560000|2021-04-20 17:26:00|6588.2|6585.4|6587.2|6584.4|6589.1|6586.3|6587.1|6584.3|49
1618939570000|2021-04-20 17:26:10|6587.7|6584.9|6587.1|6584.3|6588.1|6585.3|6587.1|6584.3|6
1618939580000|2021-04-20 17:26:20|6587.6|6584.8|6587.6|6584.8|6587.7|6584.9|6587.1|6584.3|0
1618939590000|2021-04-20 17:26:30|6587.1|6584.3|6582.1|6579.3|6587.6|6584.8|6581.6|6578.8|136
1618939600000|2021-04-20 17:26:40|6582.8|6580|6583.6|6580.8|6583.6|6580.8|6582.2|6579.4|15
1618939610000|2021-04-20 17:26:50|6583.7|6580.9|6583.1|6580.3|6583.7|6580.9|6583|6580.2|28
1618939620000|2021-04-20 17:27:00|6583.5|6580.7|6589.1|6586.3|6589.8|6587|6583.5|6580.7|41
1618939630000|2021-04-20 17:27:10|6591.1|6588.3|6589.1|6586.3|6591.1|6588.3|6588.6|6585.8|117
1618939640000|2021-04-20 17:27:20|6588.7|6585.9|6590.5|6587.7|6590.7|6587.9|6588.6|6585.8|87
1618939650000|2021-04-20 17:27:30|6590.1|6587.3|6595.1|6592.3|6595.6|6592.8|6590.1|6587.3|140
1618939660000|2021-04-20 17:27:40|6594.7|6591.9|6594.1|6591.3|6594.7|6591.9|6594|6591.2|2
1618939670000|2021-04-20 17:27:50|6593.6|6590.8|6594.1|6591.3|6594.1|6591.3|6593.6|6590.8|7
1618939680000|2021-04-20 17:28:00|6594.7|6591.9|6592.1|6589.3|6595.1|6592.3|6592.1|6589.3|23
1618939690000|2021-04-20 17:28:10|6592.2|6589.4|6593.2|6590.4|6593.2|6590.4|6591.6|6588.8|13
1618939700000|2021-04-20 17:28:20|6593.7|6590.9|6589.1|6586.3|6593.7|6590.9|6588.6|6585.8|25
1618939710000|2021-04-20 17:28:30|6588.7|6585.9|6588|6585.2|6589.5|6586.7|6588|6585.2|96
1618939720000|2021-04-20 17:28:40|6588.2|6585.4|6589.5|6586.7|6589.8|6587|6588.2|6585.4|11
1618939730000|2021-04-20 17:28:50|6589.6|6586.8|6589|6586.2|6590|6587.2|6588.5|6585.7|51
1618939740000|2021-04-20 17:29:00|6589.1|6586.3|6590.5|6587.7|6591|6588.2|6589.1|6586.3|17
1618939750000|2021-04-20 17:29:10|6590.1|6587.3|6589.8|6587|6590.5|6587.7|6589.8|6587|17
1618939760000|2021-04-20 17:29:20|6589.5|6586.7|6586|6583.2|6589.8|6587|6586|6583.2|54
1618939770000|2021-04-20 17:29:30|6586.1|6583.3|6585.5|6582.7|6586.8|6584|6585|6582.2|7
1618939780000|2021-04-20 17:29:40|6585.8|6583|6587|6584.2|6589.5|6586.7|6584.5|6581.7|54
1618939790000|2021-04-20 17:29:50|6587.8|6585|6587.8|6585|6588.5|6585.7|6586.5|6583.7|123
1618939800000|2021-04-20 17:30:00|6587.5|6584.7|6596.1|6593.3|6596.6|6593.8|6586.8|6584|530
1618939810000|2021-04-20 17:30:10|6595.5|6592.7|6591.7|6588.9|6595.5|6592.7|6591.6|6588.8|31
1618939820000|2021-04-20 17:30:20|6591.6|6588.8|6591.7|6588.9|6592.2|6589.4|6590.7|6587.9|14
1618939830000|2021-04-20 17:30:30|6591.9|6589.1|6594.6|6591.8|6594.6|6591.8|6591.9|6589.1|4
1618939840000|2021-04-20 17:30:40|6594.7|6591.9|6594.9|6592.1|6595.2|6592.4|6593.7|6590.9|34
1618939850000|2021-04-20 17:30:50|6595.1|6592.3|6594.2|6591.4|6595.7|6592.9|6594.2|6591.4|9
1618939860000|2021-04-20 17:31:00|6594.4|6591.6|6596.1|6593.3|6597.4|6594.6|6594.4|6591.6|40
1618939870000|2021-04-20 17:31:10|6595.6|6592.8|6594.4|6591.6|6595.6|6592.8|6594.4|6591.6|2
1618939880000|2021-04-20 17:31:20|6595.2|6592.4|6596.6|6593.8|6596.7|6593.9|6595.2|6592.4|6
1618939890000|2021-04-20 17:31:30|6596.2|6593.4|6595.6|6592.8|6597.1|6594.3|6595.1|6592.3|37
1618939900000|2021-04-20 17:31:40|6595.7|6592.9|6598.9|6596.1|6598.9|6596.1|6595.7|6592.9|89
1618939910000|2021-04-20 17:31:50|6599.1|6596.3|6598.2|6595.4|6599.1|6596.3|6598.1|6595.3|17
1618939920000|2021-04-20 17:32:00|6598.4|6595.6|6598.7|6595.9|6599.2|6596.4|6598.4|6595.6|13
1618939930000|2021-04-20 17:32:10|6598.2|6595.4|6598.2|6595.4|6598.2|6595.4|6597.6|6594.8|3
1618939940000|2021-04-20 17:32:20|6598.1|6595.3|6598.2|6595.4|6598.2|6595.4|6598.1|6595.3|0
1618939950000|2021-04-20 17:32:30|6598.1|6595.3|6597.2|6594.4|6598.2|6595.4|6597.1|6594.3|6
1618939960000|2021-04-20 17:32:40|6597.7|6594.9|6598.2|6595.4|6598.2|6595.4|6596.2|6593.4|26
1618939970000|2021-04-20 17:32:50|6598.1|6595.3|6598.6|6595.8|6598.6|6595.8|6598.1|6595.3|12
1618939980000|2021-04-20 17:33:00|6598.1|6595.3|6598.1|6595.3|6598.1|6595.3|6598.1|6595.3|0
1618939990000|2021-04-20 17:33:10|6597.4|6594.6|6598.6|6595.8|6598.6|6595.8|6597.1|6594.3|12
1618940000000|2021-04-20 17:33:20|6598.7|6595.9|6598.5|6595.7|6599.1|6596.3|6598.5|6595.7|5
1618940010000|2021-04-20 17:33:30|6598.1|6595.3|6598.2|6595.4|6598.6|6595.8|6598.1|6595.3|2
1618940020000|2021-04-20 17:33:40|6598.1|6595.3|6597.6|6594.8|6598.2|6595.4|6597.6|6594.8|3
1618940030000|2021-04-20 17:33:50|6598.1|6595.3|6598.1|6595.3|6598.1|6595.3|6598.1|6595.3|7
1618940040000|2021-04-20 17:34:00|6599|6596.2|6599.1|6596.3|6599.1|6596.3|6598.5|6595.7|6
1618940050000|2021-04-20 17:34:10|6598.8|6596|6600.1|6597.3|6600.5|6597.7|6598|6595.2|18
1618940060000|2021-04-20 17:34:20|6600|6597.2|6600.1|6597.3|6600.1|6597.3|6599.4|6596.6|1
1618940070000|2021-04-20 17:34:30|6600.2|6597.4|6598.7|6595.9|6600.2|6597.4|6598.7|6595.9|6
1618940080000|2021-04-20 17:34:40|6597.7|6594.9|6596.6|6593.8|6597.7|6594.9|6596.6|6593.8|4
1618940090000|2021-04-20 17:34:50|6596.5|6593.7|6596.9|6594.1|6597.2|6594.4|6596.5|6593.7|3
1618940100000|2021-04-20 17:35:00|6597.2|6594.4|6598.7|6595.9|6598.7|6595.9|6597.2|6594.4|31
1618940110000|2021-04-20 17:35:10|6598.4|6595.6|6597.4|6594.6|6598.4|6595.6|6597.2|6594.4|18
1618940120000|2021-04-20 17:35:20|6598.1|6595.3|6598.6|6595.8|6598.7|6595.9|6597.7|6594.9|3
1618940130000|2021-04-20 17:35:30|6598.2|6595.4|6597.1|6594.3|6598.7|6595.9|6597.1|6594.3|22
1618940140000|2021-04-20 17:35:40|||||||||1
1618940150000|2021-04-20 17:35:50|6596|6593.2|6595.1|6592.3|6596|6593.2|6595.1|6592.3|20
1618940160000|2021-04-20 17:36:00|6595.2|6592.4|6597.6|6594.8|6597.7|6594.9|6595.2|6592.4|7
1618940170000|2021-04-20 17:36:10|6597.1|6594.3|6597.1|6594.3|6597.1|6594.3|6596.7|6593.9|2
1618940180000|2021-04-20 17:36:20|6597.2|6594.4|6595.2|6592.4|6597.2|6594.4|6595.2|6592.4|2
1618940190000|2021-04-20 17:36:30|6595.7|6592.9|6596.2|6593.4|6596.2|6593.4|6595.1|6592.3|16
1618940200000|2021-04-20 17:36:40|6595.6|6592.8|6595.2|6592.4|6596.1|6593.3|6595.1|6592.3|11
1618940210000|2021-04-20 17:36:50|6595.1|6592.3|6596.7|6593.9|6596.7|6593.9|6595.1|6592.3|12
1618940220000|2021-04-20 17:37:00|6597.2|6594.4|6598.1|6595.3|6598.2|6595.4|6597.1|6594.3|27
1618940230000|2021-04-20 17:37:10|6598.4|6595.6|6598.2|6595.4|6599.1|6596.3|6598.2|6595.4|28
1618940240000|2021-04-20 17:37:20|6598.1|6595.3|6597.6|6594.8|6598.1|6595.3|6597.2|6594.4|13
1618940250000|2021-04-20 17:37:30|6597.4|6594.6|6597.4|6594.6|6597.4|6594.6|6597.1|6594.3|11
1618940260000|2021-04-20 17:37:40|6597.6|6594.8|6596.2|6593.4|6597.6|6594.8|6595.9|6593.1|26
1618940270000|2021-04-20 17:37:50|6596.1|6593.3|6596.1|6593.3|6596.1|6593.3|6596.1|6593.3|11
1618940280000|2021-04-20 17:38:00|6595.4|6592.6|6595.6|6592.8|6596.1|6593.3|6595.1|6592.3|31
1618940290000|2021-04-20 17:38:10|6595.7|6592.9|6596.1|6593.3|6596.1|6593.3|6595.7|6592.9|17
1618940300000|2021-04-20 17:38:20|6596.2|6593.4|6595.1|6592.3|6596.2|6593.4|6595.1|6592.3|24
1618940310000|2021-04-20 17:38:30|6594.7|6591.9|6596.1|6593.3|6596.1|6593.3|6594.7|6591.9|20
1618940320000|2021-04-20 17:38:40|6596.2|6593.4|6597.1|6594.3|6597.1|6594.3|6596.2|6593.4|16
1618940330000|2021-04-20 17:38:50|6596.4|6593.6|6596.1|6593.3|6596.6|6593.8|6596.1|6593.3|17
1618940340000|2021-04-20 17:39:00|6596.2|6593.4|6597.1|6594.3|6597.1|6594.3|6596.2|6593.4|16
1618940350000|2021-04-20 17:39:10|6596.7|6593.9|6597.1|6594.3|6598.1|6595.3|6596.7|6593.9|32
1618940360000|2021-04-20 17:39:20|6596.4|6593.6|6596.2|6593.4|6596.7|6593.9|6595.7|6592.9|26
1618940370000|2021-04-20 17:39:30|6596.7|6593.9|6597.2|6594.4|6597.7|6594.9|6596.6|6593.8|22
1618940380000|2021-04-20 17:39:40|6597.7|6594.9|6597.6|6594.8|6598.1|6595.3|6597.6|6594.8|12
1618940390000|2021-04-20 17:39:50|6598.1|6595.3|6597.9|6595.1|6598.1|6595.3|6597.9|6595.1|0
1618940400000|2021-04-20 17:40:00|6597.6|6594.8|6597.1|6594.3|6597.6|6594.8|6596.9|6594.1|20
1618940410000|2021-04-20 17:40:10|6596.6|6593.8|6596.7|6593.9|6596.7|6593.9|6596.1|6593.3|12
1618940420000|2021-04-20 17:40:20|6597.1|6594.3|6592.7|6589.9|6597.7|6594.9|6592.4|6589.6|102
1618940430000|2021-04-20 17:40:30|6593.1|6590.3|6591.2|6588.4|6593.1|6590.3|6591.1|6588.3|19
1618940440000|2021-04-20 17:40:40|6591.1|6588.3|6588.6|6585.8|6591.6|6588.8|6587.6|6584.8|91
1618940450000|2021-04-20 17:40:50|6588.4|6585.6|6588.1|6585.3|6588.6|6585.8|6587.4|6584.6|19
1618940460000|2021-04-20 17:41:00|6588.2|6585.4|6590.6|6587.8|6591.7|6588.9|6588.2|6585.4|42
1618940470000|2021-04-20 17:41:10|6590.4|6587.6|6590.1|6587.3|6590.8|6588|6590.1|6587.3|4
1618940480000|2021-04-20 17:41:20|6590.4|6587.6|6590.6|6587.8|6590.6|6587.8|6590.4|6587.6|10
1618940490000|2021-04-20 17:41:30|6590.1|6587.3|6589.1|6586.3|6590.7|6587.9|6589.1|6586.3|12
1618940500000|2021-04-20 17:41:40|6589.4|6586.6|6589.4|6586.6|6589.6|6586.8|6588.7|6585.9|19
1618940510000|2021-04-20 17:41:50|6590.1|6587.3|6591.1|6588.3|6591.1|6588.3|6590.1|6587.3|11
1618940520000|2021-04-20 17:42:00|6591.2|6588.4|6591.7|6588.9|6591.7|6588.9|6591.1|6588.3|1
1618940530000|2021-04-20 17:42:10|6591.6|6588.8|6591.7|6588.9|6591.7|6588.9|6590.7|6587.9|2
1618940540000|2021-04-20 17:42:20|6592.1|6589.3|6595.1|6592.3|6596.6|6593.8|6592.1|6589.3|62
1618940550000|2021-04-20 17:42:30|6595.2|6592.4|6596.2|6593.4|6596.2|6593.4|6595.2|6592.4|0
1618940560000|2021-04-20 17:42:40|6596.1|6593.3|6597.1|6594.3|6597.2|6594.4|6596.1|6593.3|4
1618940570000|2021-04-20 17:42:50|6596.4|6593.6|6596.1|6593.3|6596.4|6593.6|6595.6|6592.8|8
1618940580000|2021-04-20 17:43:00|6595.7|6592.9|6596.2|6593.4|6596.2|6593.4|6595.1|6592.3|5
1618940590000|2021-04-20 17:43:10|6596.1|6593.3|6596.2|6593.4|6596.2|6593.4|6596.1|6593.3|4
1618940600000|2021-04-20 17:43:20|6596.1|6593.3|6595.2|6592.4|6596.1|6593.3|6595.1|6592.3|11
1618940610000|2021-04-20 17:43:30|||||||||5
1618940620000|2021-04-20 17:43:40|6595.7|6592.9|6595.6|6592.8|6596.2|6593.4|6595.6|6592.8|30
1618940630000|2021-04-20 17:43:50|6595.4|6592.6|6595.2|6592.4|6595.6|6592.8|6595.1|6592.3|16
1618940640000|2021-04-20 17:44:00|6595.4|6592.6|6596.1|6593.3|6596.1|6593.3|6595.1|6592.3|6
1618940650000|2021-04-20 17:44:10|6595.7|6592.9|6595.7|6592.9|6595.7|6592.9|6595.4|6592.6|13
1618940660000|2021-04-20 17:44:20|6595.6|6592.8|6595.1|6592.3|6595.6|6592.8|6595.1|6592.3|5
1618940670000|2021-04-20 17:44:30|6595.4|6592.6|6595.7|6592.9|6595.7|6592.9|6595.1|6592.3|16
1618940680000|2021-04-20 17:44:40|6595.9|6593.1|6594.7|6591.9|6596.1|6593.3|6594.7|6591.9|2
1618940690000|2021-04-20 17:44:50|6595.6|6592.8|6595.6|6592.8|6595.7|6592.9|6595.1|6592.3|15
1618940700000|2021-04-20 17:45:00|6595.4|6592.6|6597.1|6594.3|6597.2|6594.4|6595.1|6592.3|38
1618940710000|2021-04-20 17:45:10|6596.6|6593.8|6595.4|6592.6|6596.6|6593.8|6595.4|6592.6|88
1618940720000|2021-04-20 17:45:20|6595.1|6592.3|6594.7|6591.9|6595.1|6592.3|6594.7|6591.9|26
1618940730000|2021-04-20 17:45:30|6593.7|6590.9|6593.7|6590.9|6593.7|6590.9|6593.7|6590.9|6
1618940740000|2021-04-20 17:45:40|6594.1|6591.3|6594.6|6591.8|6594.6|6591.8|6594.1|6591.3|1
1618940750000|2021-04-20 17:45:50|6594.7|6591.9|6594.7|6591.9|6594.7|6591.9|6594.4|6591.6|7
1618940760000|2021-04-20 17:46:00|6595.3|6592.5|6598.6|6595.8|6599.6|6596.8|6595.3|6592.5|13
1618940770000|2021-04-20 17:46:10|||||||||1
1618940780000|2021-04-20 17:46:20|6598.4|6595.6|6598.7|6595.9|6598.7|6595.9|6597.7|6594.9|14
1618940790000|2021-04-20 17:46:30|6598.6|6595.8|6598.7|6595.9|6598.7|6595.9|6598.6|6595.8|4
1618940800000|2021-04-20 17:46:40|6599.1|6596.3|6599.7|6596.9|6599.7|6596.9|6599.1|6596.3|4
1618940820000|2021-04-20 17:47:00|6600.7|6597.9|6603.1|6600.3|6603.1|6600.3|6600.7|6597.9|34
1618940830000|2021-04-20 17:47:10|6602|6599.2|6599.1|6596.3|6602|6599.2|6598.1|6595.3|19
1618940840000|2021-04-20 17:47:20|6599.6|6596.8|6599.1|6596.3|6599.6|6596.8|6598.6|6595.8|13
1618940850000|2021-04-20 17:47:30|6599.2|6596.4|6599.2|6596.4|6599.4|6596.6|6599.1|6596.3|3
1618940860000|2021-04-20 17:47:40|6598.7|6595.9|6599.1|6596.3|6599.1|6596.3|6598.7|6595.9|5
1618940870000|2021-04-20 17:47:50|6599.7|6596.9|6599.3|6596.5|6599.7|6596.9|6599.2|6596.4|5
1618940880000|2021-04-20 17:48:00|6599.7|6596.9|6601.1|6598.3|6601.3|6598.5|6599.6|6596.8|16
1618940890000|2021-04-20 17:48:10|6600.6|6597.8|6600.4|6597.6|6600.6|6597.8|6600.4|6597.6|2
1618940900000|2021-04-20 17:48:20|6600.6|6597.8|6599.7|6596.9|6600.7|6597.9|6599.2|6596.4|8
1618940910000|2021-04-20 17:48:30|6599.2|6596.4|6599.2|6596.4|6599.7|6596.9|6599.1|6596.3|2
1618940920000|2021-04-20 17:48:40|6599.7|6596.9|6598.9|6596.1|6599.7|6596.9|6598.6|6595.8|2
1618940930000|2021-04-20 17:48:50|6598.7|6595.9|6599.2|6596.4|6599.2|6596.4|6598.7|6595.9|0
1618940940000|2021-04-20 17:49:00|6599.7|6596.9|6599.1|6596.3|6600.2|6597.4|6598.1|6595.3|13
1618940950000|2021-04-20 17:49:10|6598.7|6595.9|6599.2|6596.4|6599.2|6596.4|6598.7|6595.9|12
1618940960000|2021-04-20 17:49:20|6599.1|6596.3|6599.2|6596.4|6599.9|6597.1|6599.1|6596.3|1
1618940970000|2021-04-20 17:49:30|6599.1|6596.3|6599.2|6596.4|6599.2|6596.4|6599.1|6596.3|1
1618940990000|2021-04-20 17:49:50|6598.7|6595.9|6601.7|6598.9|6602.7|6599.9|6598.7|6595.9|63
1618941000000|2021-04-20 17:50:00|6602.1|6599.3|6601.2|6598.4|6602.2|6599.4|6601.2|6598.4|25
1618941010000|2021-04-20 17:50:10|6601.1|6598.3|6600.7|6597.9|6601.1|6598.3|6600.7|6597.9|1
1618941020000|2021-04-20 17:50:20|6599.7|6596.9|6600.7|6597.9|6600.7|6597.9|6599.7|6596.9|14
1618941030000|2021-04-20 17:50:30|6600.6|6597.8|6600.3|6597.5|6600.7|6597.9|6598.7|6595.9|91
1618941040000|2021-04-20 17:50:40|6600.2|6597.4|6599.7|6596.9|6600.7|6597.9|6599.7|6596.9|7
1618941050000|2021-04-20 17:50:50|6600.2|6597.4|6600.1|6597.3|6600.6|6597.8|6600.1|6597.3|12
1618941060000|2021-04-20 17:51:00|6599.7|6596.9|6599.2|6596.4|6599.7|6596.9|6598.6|6595.8|13
1618941070000|2021-04-20 17:51:10|6599.3|6596.5|6600.7|6597.9|6601.2|6598.4|6599.3|6596.5|15
1618941080000|2021-04-20 17:51:20|6601.2|6598.4|6601.1|6598.3|6601.2|6598.4|6601.1|6598.3|0
1618941090000|2021-04-20 17:51:30|6600.7|6597.9|6601.7|6598.9|6601.8|6599|6600.7|6597.9|218
1618941100000|2021-04-20 17:51:40|6602.1|6599.3|6601.8|6599|6602.3|6599.5|6601.7|6598.9|50
1618941110000|2021-04-20 17:51:50|6602.1|6599.3|6600.2|6597.4|6602.1|6599.3|6599.8|6597|54
1618941120000|2021-04-20 17:52:00|6600.3|6597.5|6599.1|6596.3|6600.8|6598|6599.1|6596.3|41
1618941130000|2021-04-20 17:52:10|6598.7|6595.9|6599.1|6596.3|6599.1|6596.3|6598.6|6595.8|16
1618941140000|2021-04-20 17:52:20|6598.7|6595.9|6596.7|6593.9|6598.7|6595.9|6596.2|6593.4|29
1618941150000|2021-04-20 17:52:30|6597.1|6594.3|6596.6|6593.8|6597.8|6595|6596.2|6593.4|20
1618941160000|2021-04-20 17:52:40|6596.7|6593.9|6596.6|6593.8|6596.7|6593.9|6596.4|6593.6|11
1618941170000|2021-04-20 17:52:50|6595.7|6592.9|6596.1|6593.3|6596.2|6593.4|6595.4|6592.6|4
1618941180000|2021-04-20 17:53:00|6596.2|6593.4|6596.7|6593.9|6597.4|6594.6|6596.2|6593.4|3
1618941190000|2021-04-20 17:53:10|6596.6|6593.8|6596.2|6593.4|6597.1|6594.3|6596.2|6593.4|10
1618941200000|2021-04-20 17:53:20|6596.1|6593.3|6591.7|6588.9|6596.1|6593.3|6591.7|6588.9|31
1618941210000|2021-04-20 17:53:30|6590.7|6587.9|6590.7|6587.9|6591.7|6588.9|6590.6|6587.8|7
1618941220000|2021-04-20 17:53:40|6591.7|6588.9|6592.2|6589.4|6592.7|6589.9|6591.7|6588.9|3
1618941230000|2021-04-20 17:53:50|6592.1|6589.3|6592.7|6589.9|6593.2|6590.4|6591.7|6588.9|5
1618941240000|2021-04-20 17:54:00|6593.2|6590.4|6593.8|6591|6594.4|6591.6|6593.2|6590.4|14
1618941250000|2021-04-20 17:54:10|6594.2|6591.4|6593.7|6590.9|6594.2|6591.4|6593.7|6590.9|1
1618941260000|2021-04-20 17:54:20|6593.2|6590.4|6593.2|6590.4|6593.2|6590.4|6592.1|6589.3|36
1618941270000|2021-04-20 17:54:30|6593.6|6590.8|6593.1|6590.3|6593.7|6590.9|6593.1|6590.3|1
1618941280000|2021-04-20 17:54:40|6592.8|6590|6593.2|6590.4|6594.2|6591.4|6592.8|6590|10
1618941290000|2021-04-20 17:54:50|6593.3|6590.5|6593.6|6590.8|6593.7|6590.9|6593.1|6590.3|3
1618941300000|2021-04-20 17:55:00|6593.2|6590.4|6596.2|6593.4|6598.2|6595.4|6593.2|6590.4|52
1618941310000|2021-04-20 17:55:10|6596.1|6593.3|6595.7|6592.9|6596.7|6593.9|6595.7|6592.9|19
1618941320000|2021-04-20 17:55:20|6594.7|6591.9|6593.7|6590.9|6594.7|6591.9|6593.7|6590.9|8
1618941330000|2021-04-20 17:55:30|6593.6|6590.8|6593.7|6590.9|6593.7|6590.9|6593.6|6590.8|2
1618941340000|2021-04-20 17:55:40|6593.1|6590.3|6593.7|6590.9|6593.7|6590.9|6593.1|6590.3|8
1618941350000|2021-04-20 17:55:50|6594.7|6591.9|6594.7|6591.9|6594.7|6591.9|6594.7|6591.9|2
1618941360000|2021-04-20 17:56:00|6594.8|6592|6595.2|6592.4|6595.7|6592.9|6594.8|6592|5
1618941370000|2021-04-20 17:56:10|6594.2|6591.4|6594.2|6591.4|6594.2|6591.4|6594.2|6591.4|23
1618941400000|2021-04-20 17:56:40|6594.6|6591.8|6596.1|6593.3|6596.2|6593.4|6594.6|6591.8|20
1618941410000|2021-04-20 17:56:50|6596.4|6593.6|6596.2|6593.4|6596.7|6593.9|6596.2|6593.4|1
1618941420000|2021-04-20 17:57:00|6596.1|6593.3|6598.7|6595.9|6599.7|6596.9|6596.1|6593.3|43
1618941430000|2021-04-20 17:57:10|6598.2|6595.4|6599.2|6596.4|6599.2|6596.4|6598.2|6595.4|14
1618941440000|2021-04-20 17:57:20|6599.1|6596.3|6599.1|6596.3|6599.6|6596.8|6598.7|6595.9|97
1618941450000|2021-04-20 17:57:30|6598.7|6595.9|6598.2|6595.4|6598.7|6595.9|6598.2|6595.4|6
1618941460000|2021-04-20 17:57:40|6598.3|6595.5|6599.2|6596.4|6599.2|6596.4|6598.3|6595.5|36
1618941470000|2021-04-20 17:57:50|6599.1|6596.3|6597.6|6594.8|6599.1|6596.3|6597.1|6594.3|26
1618941480000|2021-04-20 17:58:00|6597.2|6594.4|6598.7|6595.9|6598.9|6596.1|6597.2|6594.4|3
1618941490000|2021-04-20 17:58:10|6598.8|6596|6599.1|6596.3|6599.7|6596.9|6598.8|6596|7
1618941500000|2021-04-20 17:58:20|6598.4|6595.6|6598.2|6595.4|6598.4|6595.6|6597.2|6594.4|177
1618941510000|2021-04-20 17:58:30|6597.2|6594.4|6595.2|6592.4|6597.2|6594.4|6595.2|6592.4|27
1618941520000|2021-04-20 17:58:40|6595.1|6592.3|6595.6|6592.8|6595.6|6592.8|6594.2|6591.4|17
1618941530000|2021-04-20 17:58:50|6595.2|6592.4|6595.7|6592.9|6595.7|6592.9|6594.2|6591.4|7
1618941540000|2021-04-20 17:59:00|6596.1|6593.3|6596.7|6593.9|6596.7|6593.9|6595.2|6592.4|16
1618941550000|2021-04-20 17:59:10|6597.2|6594.4|6598.1|6595.3|6598.2|6595.4|6597.1|6594.3|10
1618941560000|2021-04-20 17:59:20|6597.3|6594.5|6595.9|6593.1|6597.3|6594.5|6595.9|6593.1|8
1618941570000|2021-04-20 17:59:30|6595.6|6592.8|6597.2|6594.4|6597.2|6594.4|6595.2|6592.4|17
1618941580000|2021-04-20 17:59:40|6597.1|6594.3|6597.1|6594.3|6597.1|6594.3|6597.1|6594.3|60
1618941590000|2021-04-20 17:59:50|6596.9|6594.1|6596.5|6593.7|6597.1|6594.3|6595.2|6592.4|30
1618941600000|2021-04-20 18:00:00|6597.2|6594.4|6598.7|6595.9|6599.1|6596.3|6596.2|6593.4|60
1618941610000|2021-04-20 18:00:10|6598.1|6595.3|6600.2|6597.4|6600.6|6597.8|6598.1|6595.3|17
1618941620000|2021-04-20 18:00:20|6600.1|6597.3|6600.7|6597.9|6601.2|6598.4|6599.7|6596.9|48
1618941630000|2021-04-20 18:00:30|6600|6597.2|6601.6|6598.8|6601.7|6598.9|6599.7|6596.9|57
1618941640000|2021-04-20 18:00:40|6601.7|6598.9|6601.7|6598.9|6602.1|6599.3|6601.7|6598.9|20
1618941650000|2021-04-20 18:00:50|6602.2|6599.4|6603.7|6600.9|6604.2|6601.4|6602.2|6599.4|38
1618941660000|2021-04-20 18:01:00|6602.7|6599.9|6603.1|6600.3|6603.7|6600.9|6602.7|6599.9|33
1618941670000|2021-04-20 18:01:10|6603.7|6600.9|6603.7|6600.9|6603.7|6600.9|6603.7|6600.9|2
1618941680000|2021-04-20 18:01:20|6603.4|6600.6|6604.2|6601.4|6604.2|6601.4|6603.2|6600.4|27
1618941690000|2021-04-20 18:01:30|6604.7|6601.9|6603.2|6600.4|6605.7|6602.9|6603.1|6600.3|95
1618941700000|2021-04-20 18:01:40|6602.8|6600|6600.2|6597.4|6602.8|6600|6600.2|6597.4|27
1618941710000|2021-04-20 18:01:50|6600.1|6597.3|6599.2|6596.4|6600.2|6597.4|6599.2|6596.4|36
1618941720000|2021-04-20 18:02:00|6599|6596.2|6598|6595.2|6599.3|6596.5|6597.7|6594.9|12
1618941730000|2021-04-20 18:02:10|6597.2|6594.4|6595.7|6592.9|6597.3|6594.5|6595|6592.2|18
1618941740000|2021-04-20 18:02:20|6595|6592.2|6595|6592.2|6595.5|6592.7|6594.2|6591.4|16
1618941750000|2021-04-20 18:02:30|6595.2|6592.4|6594.5|6591.7|6596|6593.2|6594.5|6591.7|17
1618941760000|2021-04-20 18:02:40|6594|6591.2|6593.7|6590.9|6594|6591.2|6593.2|6590.4|10
1618941770000|2021-04-20 18:02:50|6594.2|6591.4|6594.2|6591.4|6594.7|6591.9|6593.2|6590.4|11
1618941780000|2021-04-20 18:03:00|6593.9|6591.1|6598.2|6595.4|6599.2|6596.4|6593.9|6591.1|60
1618941790000|2021-04-20 18:03:10|6597.2|6594.4|6598.2|6595.4|6598.2|6595.4|6596.8|6594|6
1618941800000|2021-04-20 18:03:20|6598|6595.2|6598|6595.2|6598.2|6595.4|6598|6595.2|0
1618941810000|2021-04-20 18:03:30|6598.2|6595.4|6595.2|6592.4|6598.2|6595.4|6595.2|6592.4|7
1618941820000|2021-04-20 18:03:40|6595.7|6592.9|6595.7|6592.9|6596|6593.2|6595.2|6592.4|19
1618941830000|2021-04-20 18:03:50|6596|6593.2|6596.7|6593.9|6597.2|6594.4|6596|6593.2|9
1618941840000|2021-04-20 18:04:00|6596.5|6593.7|6595.8|6593|6596.5|6593.7|6595.7|6592.9|2
1618941850000|2021-04-20 18:04:10|6596.3|6593.5|6596.3|6593.5|6597.3|6594.5|6596.3|6593.5|16
1618941860000|2021-04-20 18:04:20|6596.5|6593.7|6597|6594.2|6597|6594.2|6596.3|6593.5|6
1618941870000|2021-04-20 18:04:30|6596.8|6594|6598.5|6595.7|6599|6596.2|6596.8|6594|15
1618941880000|2021-04-20 18:04:40|6598.6|6595.8|6599|6596.2|6599|6596.2|6598.6|6595.8|5
1618941890000|2021-04-20 18:04:50|6599.2|6596.4|6598.3|6595.5|6599.2|6596.4|6597.8|6595|5
1618941900000|2021-04-20 18:05:00|6597.8|6595|6598.5|6595.7|6599|6596.2|6597.8|6595|9
1618941910000|2021-04-20 18:05:10|6597.8|6595|6596.5|6593.7|6597.8|6595|6596.3|6593.5|23
1618941920000|2021-04-20 18:05:20|6596.6|6593.8|6595.3|6592.5|6597|6594.2|6595|6592.2|14
1618941930000|2021-04-20 18:05:30|6594.8|6592|6595.8|6593|6596|6593.2|6594.8|6592|5
1618941940000|2021-04-20 18:05:40|6595.6|6592.8|6595.5|6592.7|6596|6593.2|6595.3|6592.5|3
1618941950000|2021-04-20 18:05:50|6596|6593.2|6596|6593.2|6596.3|6593.5|6595.3|6592.5|4
1618941960000|2021-04-20 18:06:00|6595.8|6593|6595.5|6592.7|6595.8|6593|6595.3|6592.5|4
1618941970000|2021-04-20 18:06:10|6595.3|6592.5|6596.3|6593.5|6596.8|6594|6594.5|6591.7|5
1618941980000|2021-04-20 18:06:20|6595.8|6593|6596.3|6593.5|6596.3|6593.5|6595.8|6593|1
1618941990000|2021-04-20 18:06:30|6595.8|6593|6595.5|6592.7|6595.8|6593|6595.3|6592.5|2
1618942000000|2021-04-20 18:06:40|6596|6593.2|6597|6594.2|6597|6594.2|6596|6593.2|1
1618942010000|2021-04-20 18:06:50|6597.8|6595|6597.3|6594.5|6598.2|6595.4|6597.3|6594.5|3
1618942020000|2021-04-20 18:07:00|6597.5|6594.7|6597.3|6594.5|6597.6|6594.8|6597.3|6594.5|5
1618942030000|2021-04-20 18:07:10|6597.5|6594.7|6595.3|6592.5|6597.5|6594.7|6595.3|6592.5|14
1618942040000|2021-04-20 18:07:20|6595.8|6593|6595.5|6592.7|6595.8|6593|6595.5|6592.7|5
1618942050000|2021-04-20 18:07:30|6595.8|6593|6596.3|6593.5|6596.5|6593.7|6595.6|6592.8|21
1618942060000|2021-04-20 18:07:40|6596.5|6593.7|6597.5|6594.7|6597.5|6594.7|6596.3|6593.5|4
1618942070000|2021-04-20 18:07:50|6597.3|6594.5|6596.7|6593.9|6597.3|6594.5|6596.7|6593.9|7
1618942080000|2021-04-20 18:08:00|6596.3|6593.5|6597|6594.2|6597|6594.2|6595.8|6593|33
1618942090000|2021-04-20 18:08:10|6596.3|6593.5|6596.8|6594|6597.3|6594.5|6596.3|6593.5|5
1618942100000|2021-04-20 18:08:20|6597|6594.2|6597|6594.2|6597|6594.2|6597|6594.2|8
1618942110000|2021-04-20 18:08:30|6597.3|6594.5|6598.2|6595.4|6598.2|6595.4|6597|6594.2|16
1618942120000|2021-04-20 18:08:40|6598|6595.2|6596.9|6594.1|6598|6595.2|6596.9|6594.1|7
1618942130000|2021-04-20 18:08:50|6597.3|6594.5|6596.8|6594|6597.3|6594.5|6596.8|6594|56
1618942140000|2021-04-20 18:09:00|6596.9|6594.1|6597.9|6595.1|6598.3|6595.5|6596.9|6594.1|67
1618942150000|2021-04-20 18:09:10|6598.3|6595.5|6598.3|6595.5|6598.4|6595.6|6597.8|6595|68
1618942160000|2021-04-20 18:09:20|6598.4|6595.6|6597.8|6595|6598.9|6596.1|6597.7|6594.9|73
1618942170000|2021-04-20 18:09:30|6597.4|6594.6|6598.3|6595.5|6598.3|6595.5|6597.4|6594.6|45
1618942180000|2021-04-20 18:09:40|6597.7|6594.9|6596.8|6594|6597.7|6594.9|6595.3|6592.5|588
1618942190000|2021-04-20 18:09:50|6597.3|6594.5|6596.9|6594.1|6598.3|6595.5|6596.9|6594.1|41
1618942200000|2021-04-20 18:10:00|6597.3|6594.5|6596.3|6593.5|6597.3|6594.5|6596.3|6593.5|13
1618942210000|2021-04-20 18:10:10|6596.4|6593.6|6596.8|6594|6597.3|6594.5|6596.3|6593.5|119
1618942220000|2021-04-20 18:10:20|6596.9|6594.1|6596.3|6593.5|6597.4|6594.6|6596.3|6593.5|69
1618942230000|2021-04-20 18:10:30|6595.9|6593.1|6595.8|6593|6596.3|6593.5|6595.8|6593|25
1618942240000|2021-04-20 18:10:40|6595.4|6592.6|6595.7|6592.9|6595.9|6593.1|6594.3|6591.5|16
1618942250000|2021-04-20 18:10:50|6594.8|6592|6593.9|6591.1|6594.8|6592|6593.9|6591.1|7
1618942260000|2021-04-20 18:11:00|6592.9|6590.1|6594.3|6591.5|6595.3|6592.5|6592.9|6590.1|18
1618942270000|2021-04-20 18:11:10|6594.7|6591.9|6594.3|6591.5|6594.7|6591.9|6593.8|6591|15
1618942280000|2021-04-20 18:11:20|6593.3|6590.5|6592.7|6589.9|6593.3|6590.5|6591.3|6588.5|31
1618942290000|2021-04-20 18:11:30|6593|6590.2|6590.7|6587.9|6593|6590.2|6590.3|6587.5|48
1618942300000|2021-04-20 18:11:40|6590.3|6587.5|6589.7|6586.9|6590.9|6588.1|6589.7|6586.9|34
1618942310000|2021-04-20 18:11:50|6589.8|6587|6589.7|6586.9|6589.8|6587|6588.7|6585.9|32
1618942320000|2021-04-20 18:12:00|6589.3|6586.5|6588.9|6586.1|6590.8|6588|6588.8|6586|59
1618942330000|2021-04-20 18:12:10|6589.3|6586.5|6590.3|6587.5|6590.3|6587.5|6589.3|6586.5|12
1618942340000|2021-04-20 18:12:20|6590.8|6588|6591.9|6589.1|6591.9|6589.1|6590.8|6588|19
1618942350000|2021-04-20 18:12:30|6592.3|6589.5|6592.9|6590.1|6593.3|6590.5|6592.3|6589.5|28
1618942360000|2021-04-20 18:12:40|6592.7|6589.9|6593.3|6590.5|6593.3|6590.5|6591.9|6589.1|10
1618942370000|2021-04-20 18:12:50|6593.2|6590.4|6592.3|6589.5|6593.2|6590.4|6592.3|6589.5|21
1618942380000|2021-04-20 18:13:00|6592.4|6589.6|6594.2|6591.4|6594.3|6591.5|6592.3|6589.5|70
1618942390000|2021-04-20 18:13:10|6593.8|6591|6593.8|6591|6594.3|6591.5|6593.7|6590.9|16
1618942400000|2021-04-20 18:13:20|6593.7|6590.9|6593.8|6591|6594.3|6591.5|6593.7|6590.9|6
1618942410000|2021-04-20 18:13:30|6593.7|6590.9|6593.3|6590.5|6594.3|6591.5|6593.3|6590.5|12
1618942420000|2021-04-20 18:13:40|6592.9|6590.1|6591.3|6588.5|6592.9|6590.1|6591.3|6588.5|47
1618942430000|2021-04-20 18:13:50|6591.4|6588.6|6591.3|6588.5|6591.4|6588.6|6591.3|6588.5|10
1618942440000|2021-04-20 18:14:00|6590.9|6588.1|6590.9|6588.1|6591.8|6589|6590.9|6588.1|19
1618942450000|2021-04-20 18:14:10|6591.3|6588.5|6592.2|6589.4|6592.3|6589.5|6591.3|6588.5|14
1618942460000|2021-04-20 18:14:20|6592.3|6589.5|6592.2|6589.4|6592.7|6589.9|6592.2|6589.4|8
1618942470000|2021-04-20 18:14:30|6592.3|6589.5|6592.7|6589.9|6592.7|6589.9|6591.7|6588.9|14
1618942480000|2021-04-20 18:14:40|6592.4|6589.6|6592.7|6589.9|6594.7|6591.9|6592.4|6589.6|25
1618942490000|2021-04-20 18:14:50|6592.5|6589.7|6592.3|6589.5|6592.7|6589.9|6591.7|6588.9|59
1618942500000|2021-04-20 18:15:00|6592|6589.2|6594.3|6591.5|6595.9|6593.1|6591.3|6588.5|121
1618942510000|2021-04-20 18:15:10|6594.2|6591.4|6593.9|6591.1|6594.3|6591.5|6591.8|6589|129
1618942520000|2021-04-20 18:15:20|6594.8|6592|6594.7|6591.9|6595.3|6592.5|6593.3|6590.5|58
1618942530000|2021-04-20 18:15:30|6594.3|6591.5|6593.7|6590.9|6594.3|6591.5|6593.3|6590.5|13
1618942540000|2021-04-20 18:15:40|6593.8|6591|6594.2|6591.4|6594.3|6591.5|6593.8|6591|3
1618942550000|2021-04-20 18:15:50|6593.7|6590.9|6594.2|6591.4|6594.7|6591.9|6593.3|6590.5|4
1618942560000|2021-04-20 18:16:00|6593.8|6591|6592.7|6589.9|6594.3|6591.5|6592.3|6589.5|48
1618942570000|2021-04-20 18:16:10|6592.3|6589.5|6591.8|6589|6592.3|6589.5|6591.3|6588.5|95
1618942580000|2021-04-20 18:16:20|6591.7|6588.9|6592.4|6589.6|6592.8|6590|6591.3|6588.5|20
1618942590000|2021-04-20 18:16:30|6593.3|6590.5|6592.3|6589.5|6593.3|6590.5|6591.3|6588.5|620
1618942600000|2021-04-20 18:16:40|6592.8|6590|6596.3|6593.5|6596.3|6593.5|6592.8|6590|37
1618942610000|2021-04-20 18:16:50|6596.6|6593.8|6600.7|6597.9|6600.7|6597.9|6596.6|6593.8|155
1618942620000|2021-04-20 18:17:00|6600.3|6597.5|6598.3|6595.5|6600.3|6597.5|6598.3|6595.5|69
1618942630000|2021-04-20 18:17:10|6598.4|6595.6|6598.4|6595.6|6599.3|6596.5|6598.3|6595.5|14
1618942640000|2021-04-20 18:17:20|6598.9|6596.1|6598.8|6596|6600.7|6597.9|6598.7|6595.9|186
1618942650000|2021-04-20 18:17:30|6599.2|6596.4|6598.7|6595.9|6599.3|6596.5|6598.7|6595.9|11
1618942660000|2021-04-20 18:17:40|6598.3|6595.5|6599.9|6597.1|6600.9|6598.1|6598.3|6595.5|95
1618942670000|2021-04-20 18:17:50|6600.4|6597.6|6598.9|6596.1|6600.9|6598.1|6598.8|6596|26
1618942680000|2021-04-20 18:18:00|6598.8|6596|6598.4|6595.6|6598.9|6596.1|6598.3|6595.5|13
1618942690000|2021-04-20 18:18:10|6598.9|6596.1|6599.3|6596.5|6602.9|6600.1|6598.9|6596.1|57
1618942700000|2021-04-20 18:18:20|6599.8|6597|6600.9|6598.1|6600.9|6598.1|6599.8|6597|29
1618942710000|2021-04-20 18:18:30|6601.3|6598.5|6604.4|6601.6|6604.4|6601.6|6601.3|6598.5|41
1618942720000|2021-04-20 18:18:40|6604.3|6601.5|6606.3|6603.5|6606.3|6603.5|6604.3|6601.5|64
1618942730000|2021-04-20 18:18:50|6606.4|6603.6|6605.3|6602.5|6607.3|6604.5|6604.4|6601.6|30
1618942740000|2021-04-20 18:19:00|6604.7|6601.9|6603.3|6600.5|6604.7|6601.9|6602.3|6599.5|48
1618942750000|2021-04-20 18:19:10|6603.4|6600.6|6602.4|6599.6|6604.3|6601.5|6602.3|6599.5|34
1618942760000|2021-04-20 18:19:20|6602.8|6600|6602.4|6599.6|6602.9|6600.1|6601.9|6599.1|12
1618942770000|2021-04-20 18:19:30|6602.9|6600.1|6603.3|6600.5|6603.4|6600.6|6602.3|6599.5|9
1618942780000|2021-04-20 18:19:40|6603.9|6601.1|6604.8|6602|6605.3|6602.5|6602.8|6600|40
1618942790000|2021-04-20 18:19:50|6604.3|6601.5|6604.8|6602|6605.3|6602.5|6603.9|6601.1|20
1618942800000|2021-04-20 18:20:00|6604.7|6601.9|6605.9|6603.1|6607.8|6605|6603.4|6600.6|52
1618942810000|2021-04-20 18:20:10|6606.3|6603.5|6606.8|6604|6606.8|6604|6604.8|6602|54
1618942820000|2021-04-20 18:20:20|6606.7|6603.9|6606.8|6604|6606.8|6604|6605.3|6602.5|25
1618942830000|2021-04-20 18:20:30|6606.4|6603.6|6607.8|6605|6607.8|6605|6606.3|6603.5|12
1618942840000|2021-04-20 18:20:40|6607.3|6604.5|6607.7|6604.9|6607.8|6605|6606.3|6603.5|11
1618942850000|2021-04-20 18:20:50|6607.3|6604.5|6608|6605.2|6608.8|6606|6607.3|6604.5|97
1618942860000|2021-04-20 18:21:00|6607.3|6604.5|6605.9|6603.1|6607.3|6604.5|6604.3|6601.5|73
1618942870000|2021-04-20 18:21:10|6605.6|6602.8|6605.7|6602.9|6605.7|6602.9|6604.3|6601.5|26
1618942880000|2021-04-20 18:21:20|6604.4|6601.6|6605.3|6602.5|6605.3|6602.5|6603.9|6601.1|33
1618942890000|2021-04-20 18:21:30|6604.9|6602.1|6605.9|6603.1|6606.3|6603.5|6604.8|6602|14
1618942900000|2021-04-20 18:21:40|6605.8|6603|6603.8|6601|6605.8|6603|6603.8|6601|32
1618942910000|2021-04-20 18:21:50|6604.3|6601.5|6604.8|6602|6605.8|6603|6604.3|6601.5|16
1618942920000|2021-04-20 18:22:00|6604.9|6602.1|6604.8|6602|6604.9|6602.1|6604.3|6601.5|21
1618942930000|2021-04-20 18:22:10|6604.3|6601.5|6604.4|6601.6|6604.9|6602.1|6604.3|6601.5|11
1618942940000|2021-04-20 18:22:20|6604.3|6601.5|6604.4|6601.6|6604.4|6601.6|6602.9|6600.1|22
1618942950000|2021-04-20 18:22:30|6604.9|6602.1|6602.8|6600|6605.3|6602.5|6601.4|6598.6|125
1618942960000|2021-04-20 18:22:40|6602.9|6600.1|6603.4|6600.6|6603.9|6601.1|6602.9|6600.1|26
1618942970000|2021-04-20 18:22:50|6603.3|6600.5|6602.9|6600.1|6603.4|6600.6|6602.9|6600.1|47
1618942980000|2021-04-20 18:23:00|6602.4|6599.6|6599.4|6596.6|6602.4|6599.6|6599.4|6596.6|27
1618942990000|2021-04-20 18:23:10|6599.6|6596.8|6600.1|6597.3|6601.3|6598.5|6599.4|6596.6|41
1618943000000|2021-04-20 18:23:20|6601.3|6598.5|6601.9|6599.1|6602.3|6599.5|6601.3|6598.5|14
1618943010000|2021-04-20 18:23:30|6601.8|6599|6601.3|6598.5|6601.9|6599.1|6600.7|6597.9|8
1618943020000|2021-04-20 18:23:40|6600.8|6598|6601.3|6598.5|6601.3|6598.5|6600.7|6597.9|37
1618943030000|2021-04-20 18:23:50|6600.9|6598.1|6599.7|6596.9|6601.2|6598.4|6599.7|6596.9|16
1618943040000|2021-04-20 18:24:00|6599.3|6596.5|6595.7|6592.9|6599.3|6596.5|6593.3|6590.5|67
1618943050000|2021-04-20 18:24:10|6595.3|6592.5|6594.8|6592|6595.3|6592.5|6594.3|6591.5|30
1618943060000|2021-04-20 18:24:20|6595.3|6592.5|6598.3|6595.5|6599.3|6596.5|6595.3|6592.5|42
1618943070000|2021-04-20 18:24:30|6598.4|6595.6|6597.3|6594.5|6598.8|6596|6596.8|6594|33
1618943080000|2021-04-20 18:24:40|6598.3|6595.5|6599.3|6596.5|6600.9|6598.1|6598.3|6595.5|37
1618943090000|2021-04-20 18:24:50|6598.4|6595.6|6597.8|6595|6598.8|6596|6596.3|6593.5|76
1618943100000|2021-04-20 18:25:00|6597.4|6594.6|6598.8|6596|6601.3|6598.5|6594.3|6591.5|101
1618943110000|2021-04-20 18:25:10|6598.9|6596.1|6598.9|6596.1|6601.4|6598.6|6598.8|6596|102
1618943120000|2021-04-20 18:25:20|6598.8|6596|6600.8|6598|6602.9|6600.1|6598.8|6596|44
1618943130000|2021-04-20 18:25:30|6601.1|6598.3|6597.9|6595.1|6601.9|6599.1|6597.2|6594.4|39
1618943140000|2021-04-20 18:25:40|6598.4|6595.6|6597.3|6594.5|6598.9|6596.1|6597.3|6594.5|59
1618943150000|2021-04-20 18:25:50|6596.9|6594.1|6599.9|6597.1|6599.9|6597.1|6596.9|6594.1|41
1618943160000|2021-04-20 18:26:00|6598.9|6596.1|6597.9|6595.1|6598.9|6596.1|6597.3|6594.5|69
1618943170000|2021-04-20 18:26:10|6598.4|6595.6|6592.3|6589.5|6598.9|6596.1|6592.3|6589.5|85
1618943180000|2021-04-20 18:26:20|6591.8|6589|6593.3|6590.5|6593.9|6591.1|6589.9|6587.1|166
1618943190000|2021-04-20 18:26:30|6592.3|6589.5|6592.1|6589.3|6594.3|6591.5|6591.8|6589|278
1618943200000|2021-04-20 18:26:40|6592.3|6589.5|6592.1|6589.3|6594.6|6591.8|6592|6589.2|67
1618943210000|2021-04-20 18:26:50|6592|6589.2|6593.8|6591|6593.8|6591|6591.1|6588.3|72
1618943220000|2021-04-20 18:27:00|6594.1|6591.3|6595.3|6592.5|6595.3|6592.5|6591.1|6588.3|68
1618943230000|2021-04-20 18:27:10|6596|6593.2|6599.1|6596.3|6599.6|6596.8|6596|6593.2|61
1618943240000|2021-04-20 18:27:20|6599.6|6596.8|6595.1|6592.3|6600.6|6597.8|6594.6|6591.8|137
1618943250000|2021-04-20 18:27:30|6595.3|6592.5|6597.6|6594.8|6597.6|6594.8|6595.3|6592.5|44
1618943260000|2021-04-20 18:27:40|6597.8|6595|6597.6|6594.8|6598.6|6595.8|6597|6594.2|91
1618943270000|2021-04-20 18:27:50|6597.5|6594.7|6601.1|6598.3|6602|6599.2|6597.1|6594.3|100
1618943280000|2021-04-20 18:28:00|6601.3|6598.5|6607.6|6604.8|6613.6|6610.8|6601.3|6598.5|715
1618943290000|2021-04-20 18:28:10|6608|6605.2|6610|6607.2|6612.1|6609.3|6608|6605.2|279
1618943300000|2021-04-20 18:28:20|6609.8|6607|6608.9|6606.1|6610.8|6608|6607.4|6604.6|634
1618943310000|2021-04-20 18:28:30|6608.8|6606|6608.9|6606.1|6608.9|6606.1|6608.3|6605.5|106
1618943320000|2021-04-20 18:28:40|6608.8|6606|6608.8|6606|6608.9|6606.1|6607.1|6604.3|625
1618943330000|2021-04-20 18:28:50|6608.9|6606.1|6611.5|6608.7|6612|6609.2|6607.4|6604.6|251
1618943340000|2021-04-20 18:29:00|6611.1|6608.3|6611.5|6608.7|6613|6610.2|6610.1|6607.3|309
1618943350000|2021-04-20 18:29:10|6611.1|6608.3|6612.6|6609.8|6612.6|6609.8|6610.6|6607.8|542
1618943360000|2021-04-20 18:29:20|6613.3|6610.5|6612.8|6610|6613.3|6610.5|6611.6|6608.8|209
1618943370000|2021-04-20 18:29:30|6612.6|6609.8|6613.6|6610.8|6613.6|6610.8|6611.3|6608.5|428
1618943380000|2021-04-20 18:29:40|6613.9|6611.1|6614.6|6611.8|6615.3|6612.5|6613.3|6610.5|345
1618943390000|2021-04-20 18:29:50|6614.9|6612.1|6616.3|6613.5|6616.3|6613.5|6614.3|6611.5|363
1618943400000|2021-04-20 18:30:00|6616.8|6614|6613.3|6610.5|6617.3|6614.5|6612.9|6610.1|764
1618943410000|2021-04-20 18:30:10|6612.3|6609.5|6609.3|6606.5|6612.3|6609.5|6609.3|6606.5|160
1618943420000|2021-04-20 18:30:20|6609.6|6606.8|6610.6|6607.8|6612.3|6609.5|6609.6|6606.8|218
1618943430000|2021-04-20 18:30:30|6610.3|6607.5|6611.3|6608.5|6611.3|6608.5|6610.3|6607.5|45
1618943440000|2021-04-20 18:30:40|6611.9|6609.1|6611.3|6608.5|6612.9|6610.1|6610.8|6608|100
1618943450000|2021-04-20 18:30:50|6611.1|6608.3|6612.3|6609.5|6612.6|6609.8|6611.1|6608.3|161
1618943460000|2021-04-20 18:31:00|6611.1|6608.3|6610.9|6608.1|6611.3|6608.5|6609.9|6607.1|66
1618943470000|2021-04-20 18:31:10|6610.3|6607.5|6609.6|6606.8|6610.6|6607.8|6609.4|6606.6|100
1618943480000|2021-04-20 18:31:20|6610.3|6607.5|6610.3|6607.5|6610.3|6607.5|6609.6|6606.8|33
1618943490000|2021-04-20 18:31:30|6609.9|6607.1|6608.3|6605.5|6609.9|6607.1|6607.1|6604.3|141
1618943500000|2021-04-20 18:31:40|6608.6|6605.8|6608|6605.2|6609.3|6606.5|6608|6605.2|83
1618943510000|2021-04-20 18:31:50|6607.9|6605.1|6608.6|6605.8|6608.6|6605.8|6606.3|6603.5|142
1618943520000|2021-04-20 18:32:00|6608.8|6606|6608.3|6605.5|6608.8|6606|6608.3|6605.5|29
1618943530000|2021-04-20 18:32:10|6607.9|6605.1|6607.3|6604.5|6607.9|6605.1|6606.3|6603.5|70
1618943540000|2021-04-20 18:32:20|6607.9|6605.1|6607.9|6605.1|6607.9|6605.1|6607.9|6605.1|9
1618943550000|2021-04-20 18:32:30|6607.4|6604.6|6607.4|6604.6|6607.4|6604.6|6607.4|6604.6|14
1618943560000|2021-04-20 18:32:40|6607.3|6604.5|6606.9|6604.1|6607.3|6604.5|6606.3|6603.5|12
1618943570000|2021-04-20 18:32:50|6607.3|6604.5|6607.9|6605.1|6607.9|6605.1|6607.3|6604.5|6
1618943580000|2021-04-20 18:33:00|6607.4|6604.6|6607.4|6604.6|6607.4|6604.6|6607.3|6604.5|23
1618943590000|2021-04-20 18:33:10|6607.9|6605.1|6604.4|6601.6|6607.9|6605.1|6604.3|6601.5|88
1618943600000|2021-04-20 18:33:20|6606.3|6603.5|6606.4|6603.6|6606.4|6603.6|6606.3|6603.5|8
1618943610000|2021-04-20 18:33:30|6605.6|6602.8|6605.4|6602.6|6606.6|6603.8|6605.1|6602.3|37
1618943620000|2021-04-20 18:33:40|6605.3|6602.5|6605.1|6602.3|6606.3|6603.5|6605.1|6602.3|13
1618943630000|2021-04-20 18:33:50|6605|6602.2|6603.3|6600.5|6605|6602.2|6603.3|6600.5|127
1618943640000|2021-04-20 18:34:00|6604.1|6601.3|6602.4|6599.6|6604.1|6601.3|6601.3|6598.5|73
1618943650000|2021-04-20 18:34:10|6603.3|6600.5|6602.3|6599.5|6603.3|6600.5|6602.3|6599.5|4
1618943660000|2021-04-20 18:34:20|6602.8|6600|6603.1|6600.3|6603.3|6600.5|6602.8|6600|23
1618943670000|2021-04-20 18:34:30|6603.3|6600.5|6602.6|6599.8|6603.3|6600.5|6602.6|6599.8|8
1618943680000|2021-04-20 18:34:40|6602.3|6599.5|6601.3|6598.5|6602.4|6599.6|6601.3|6598.5|7
1618943690000|2021-04-20 18:34:50|6600.3|6597.5|6599.1|6596.3|6600.3|6597.5|6598.6|6595.8|72
1618943700000|2021-04-20 18:35:00|6599.3|6596.5|6598.3|6595.5|6599.3|6596.5|6598.3|6595.5|8
1618943710000|2021-04-20 18:35:10|6597.3|6594.5|6598.3|6595.5|6598.3|6595.5|6597.3|6594.5|20
1618943720000|2021-04-20 18:35:20|6597.3|6594.5|6597.6|6594.8|6598.3|6595.5|6597.3|6594.5|23
1618943730000|2021-04-20 18:35:30|6597.8|6595|6597.6|6594.8|6598.3|6595.5|6597.3|6594.5|13
1618943740000|2021-04-20 18:35:40|6597.3|6594.5|6600.8|6598|6601.3|6598.5|6597.3|6594.5|69
1618943750000|2021-04-20 18:35:50|6601.3|6598.5|6601.6|6598.8|6601.8|6599|6600.6|6597.8|6
1618943760000|2021-04-20 18:36:00|6601.8|6599|6601.1|6598.3|6602.8|6600|6601.1|6598.3|54
1618943770000|2021-04-20 18:36:10|6601.3|6598.5|6600.6|6597.8|6601.3|6598.5|6600.6|6597.8|21
1618943780000|2021-04-20 18:36:20|6600.3|6597.5|6600.3|6597.5|6601.1|6598.3|6600.3|6597.5|62
1618943790000|2021-04-20 18:36:30|6600.1|6597.3|6601.6|6598.8|6601.6|6598.8|6599.6|6596.8|157
1618943800000|2021-04-20 18:36:40|6600.9|6598.1|6600.3|6597.5|6600.9|6598.1|6600.3|6597.5|18
1618943810000|2021-04-20 18:36:50|6600.6|6597.8|6601.1|6598.3|6601.1|6598.3|6600.3|6597.5|5
1618943820000|2021-04-20 18:37:00|6601.3|6598.5|6601.3|6598.5|6601.6|6598.8|6600.3|6597.5|28
1618943830000|2021-04-20 18:37:10|6600.3|6597.5|6600.3|6597.5|6600.3|6597.5|6600.3|6597.5|14
1618943840000|2021-04-20 18:37:20|6601|6598.2|6601.1|6598.3|6601.3|6598.5|6601|6598.2|10
1618943850000|2021-04-20 18:37:30|6601.3|6598.5|6601.6|6598.8|6601.6|6598.8|6601.3|6598.5|4
1618943860000|2021-04-20 18:37:40|6601.3|6598.5|6601.1|6598.3|6601.3|6598.5|6600.6|6597.8|2
1618943870000|2021-04-20 18:37:50|6601.3|6598.5|6601.1|6598.3|6601.6|6598.8|6601.1|6598.3|5
1618943880000|2021-04-20 18:38:00|6600.6|6597.8|6600.6|6597.8|6600.6|6597.8|6600.6|6597.8|17
1618943890000|2021-04-20 18:38:10|6600.3|6597.5|6601.3|6598.5|6601.3|6598.5|6600.3|6597.5|77
1618943900000|2021-04-20 18:38:20|||||||||25
1618943910000|2021-04-20 18:38:30|6600.3|6597.5|6599.3|6596.5|6600.3|6597.5|6599.3|6596.5|77
1618943920000|2021-04-20 18:38:40|||||||||7
1618943930000|2021-04-20 18:38:50|6598.6|6595.8|6599.1|6596.3|6599.1|6596.3|6598.6|6595.8|7
1618943940000|2021-04-20 18:39:00|6599.3|6596.5|6598.3|6595.5|6599.3|6596.5|6597.6|6594.8|75
1618943950000|2021-04-20 18:39:10|6598.1|6595.3|6598.1|6595.3|6598.1|6595.3|6598.1|6595.3|1
1618943960000|2021-04-20 18:39:20|6598.3|6595.5|6598.1|6595.3|6598.3|6595.5|6597.1|6594.3|310
1618943970000|2021-04-20 18:39:30|6598.3|6595.5|6598.3|6595.5|6598.3|6595.5|6598.1|6595.3|4
1618943980000|2021-04-20 18:39:40|6598.1|6595.3|6598.3|6595.5|6598.3|6595.5|6598.1|6595.3|1
1618943990000|2021-04-20 18:39:50|6598|6595.2|6597.6|6594.8|6598|6595.2|6597.6|6594.8|10
1618944000000|2021-04-20 18:40:00|6597.3|6594.5|6596.3|6593.5|6597.3|6594.5|6596.1|6593.3|31
1618944010000|2021-04-20 18:40:10|6596.9|6594.1|6597.3|6594.5|6597.6|6594.8|6596.9|6594.1|77
1618944030000|2021-04-20 18:40:30|6597.6|6594.8|6599.4|6596.6|6599.8|6597|6597.6|6594.8|9
1618944040000|2021-04-20 18:40:40|6600.3|6597.5|6599.1|6596.3|6600.3|6597.5|6598.6|6595.8|218
1618944050000|2021-04-20 18:40:50|6599.3|6596.5|6599.8|6597|6600|6597.2|6599.3|6596.5|0
1618944060000|2021-04-20 18:41:00|6600.1|6597.3|6600.1|6597.3|6600.3|6597.5|6599.6|6596.8|5
1618944070000|2021-04-20 18:41:10|6600.3|6597.5|6599.6|6596.8|6600.3|6597.5|6599.6|6596.8|5
1618944080000|2021-04-20 18:41:20|6599.8|6597|6599.4|6596.6|6599.8|6597|6599.3|6596.5|0
1618944090000|2021-04-20 18:41:30|6599.3|6596.5|6599.8|6597|6599.8|6597|6599.3|6596.5|0
1618944100000|2021-04-20 18:41:40|6599.4|6596.6|6599|6596.2|6599.4|6596.6|6599|6596.2|11
1618944120000|2021-04-20 18:42:00|6598.3|6595.5|6598.3|6595.5|6598.3|6595.5|6598.3|6595.5|3
1618944130000|2021-04-20 18:42:10|6597.3|6594.5|6597.3|6594.5|6597.8|6595|6597.3|6594.5|12
1618944140000|2021-04-20 18:42:20|6597.1|6594.3|6596.9|6594.1|6597.3|6594.5|6596.6|6593.8|1
1618944150000|2021-04-20 18:42:30|6597.3|6594.5|6598.3|6595.5|6598.3|6595.5|6597.3|6594.5|1
1618944160000|2021-04-20 18:42:40|6597.3|6594.5|6597.3|6594.5|6597.3|6594.5|6596.4|6593.6|74
1618944170000|2021-04-20 18:42:50|6598.1|6595.3|6598.3|6595.5|6598.3|6595.5|6598.1|6595.3|28
1618944180000|2021-04-20 18:43:00|6598.1|6595.3|6598.3|6595.5|6598.3|6595.5|6598.1|6595.3|6
1618944200000|2021-04-20 18:43:20|6597.6|6594.8|6597.8|6595|6597.8|6595|6597.6|6594.8|6
1618944210000|2021-04-20 18:43:30|6598.3|6595.5|6598.3|6595.5|6598.3|6595.5|6598.3|6595.5|3
1618944220000|2021-04-20 18:43:40|6598.6|6595.8|6602.3|6599.5|6602.3|6599.5|6598.6|6595.8|652
1618944230000|2021-04-20 18:43:50|6601.6|6598.8|6600.3|6597.5|6601.6|6598.8|6600.3|6597.5|47
1618944240000|2021-04-20 18:44:00|6599.6|6596.8|6599.6|6596.8|6600|6597.2|6599.6|6596.8|4
1618944250000|2021-04-20 18:44:10|6599.8|6597|6599.6|6596.8|6599.8|6597|6599.6|6596.8|0
1618944260000|2021-04-20 18:44:20|6599.8|6597|6599.8|6597|6599.8|6597|6599.8|6597|0
1618944270000|2021-04-20 18:44:30|6600.1|6597.3|6600.1|6597.3|6600.1|6597.3|6600.1|6597.3|0
1618944280000|2021-04-20 18:44:40|||||||||2
1618944290000|2021-04-20 18:44:50|6600|6597.2|6599.8|6597|6600|6597.2|6599.6|6596.8|0
1618944300000|2021-04-20 18:45:00|6599.6|6596.8|6599.3|6596.5|6599.6|6596.8|6598.3|6595.5|10
1618944310000|2021-04-20 18:45:10|6599.4|6596.6|6599.9|6597.1|6600.3|6597.5|6599.3|6596.5|27
1618944320000|2021-04-20 18:45:20|6600.3|6597.5|6600.1|6597.3|6600.8|6598|6600.1|6597.3|15
1618944330000|2021-04-20 18:45:30|6599.4|6596.6|6599.3|6596.5|6599.4|6596.6|6598.3|6595.5|46
1618944340000|2021-04-20 18:45:40|6599.8|6597|6599.4|6596.6|6599.8|6597|6599.4|6596.6|2
1618944350000|2021-04-20 18:45:50|6600.3|6597.5|6599.3|6596.5|6600.3|6597.5|6599.3|6596.5|1
1618944360000|2021-04-20 18:46:00|6600.3|6597.5|6599.3|6596.5|6600.3|6597.5|6599.3|6596.5|343
1618944380000|2021-04-20 18:46:20|6598.3|6595.5|6598.3|6595.5|6598.3|6595.5|6598.3|6595.5|3
1618944390000|2021-04-20 18:46:30|6598.4|6595.6|6602.4|6599.6|6603.9|6601.1|6598.4|6595.6|43
1618944400000|2021-04-20 18:46:40|||||||||4
1618944410000|2021-04-20 18:46:50|6602.5|6599.7|6600.4|6597.6|6602.9|6600.1|6600.4|6597.6|3
1618944420000|2021-04-20 18:47:00|6600.5|6597.7|6601.4|6598.6|6601.4|6598.6|6600.5|6597.7|0
1618944430000|2021-04-20 18:47:10|6601.5|6598.7|6602.3|6599.5|6602.3|6599.5|6601.5|6598.7|14
1618944440000|2021-04-20 18:47:20|6602.4|6599.6|6602.3|6599.5|6602.4|6599.6|6602.3|6599.5|2
1618944450000|2021-04-20 18:47:30|6601.8|6599|6602.1|6599.3|6602.3|6599.5|6601.8|6599|2
1618944460000|2021-04-20 18:47:40|6601.8|6599|6602.3|6599.5|6602.3|6599.5|6601.8|6599|0
1618944490000|2021-04-20 18:48:10|6601.8|6599|6600.3|6597.5|6601.9|6599.1|6600.3|6597.5|31
1618944500000|2021-04-20 18:48:20|6601.1|6598.3|6601.1|6598.3|6601.3|6598.5|6600.3|6597.5|3
1618944510000|2021-04-20 18:48:30|6600.8|6598|6600.4|6597.6|6600.8|6598|6600.3|6597.5|0
1618944530000|2021-04-20 18:48:50|6600.3|6597.5|6600.3|6597.5|6600.3|6597.5|6600.3|6597.5|0
1618944540000|2021-04-20 18:49:00|6599.9|6597.1|6600.4|6597.6|6600.4|6597.6|6599.9|6597.1|0
1618944550000|2021-04-20 18:49:10|6600.7|6597.9|6602.1|6599.3|6602.3|6599.5|6600.7|6597.9|1
1618944560000|2021-04-20 18:49:20|6602.3|6599.5|6602.3|6599.5|6602.3|6599.5|6602.3|6599.5|0
1618944570000|2021-04-20 18:49:30|||||||||5
1618944580000|2021-04-20 18:49:40|||||||||1
1618944590000|2021-04-20 18:49:50|||||||||1
1618944620000|2021-04-20 18:50:20|6603.9|6601.1|6605.1|6602.3|6605.4|6602.6|6603.9|6601.1|26
1618944630000|2021-04-20 18:50:30|6605.2|6602.4|6604.2|6601.4|6605.2|6602.4|6604.2|6601.4|10
1618944640000|2021-04-20 18:50:40|6604.1|6601.3|6603.2|6600.4|6604.2|6601.4|6603.2|6600.4|25
1618944650000|2021-04-20 18:50:50|6603.4|6600.6|6604.2|6601.4|6604.2|6601.4|6603.4|6600.6|3
1618944660000|2021-04-20 18:51:00|6604.4|6601.6|6604.2|6601.4|6604.4|6601.6|6604.2|6601.4|0
1618944670000|2021-04-20 18:51:10|6604.6|6601.8|6605.2|6602.4|6605.2|6602.4|6604.6|6601.8|1
1618944680000|2021-04-20 18:51:20|||||||||1
1618944690000|2021-04-20 18:51:30|6604.9|6602.1|6604.9|6602.1|6604.9|6602.1|6604.9|6602.1|1
1618944700000|2021-04-20 18:51:40|6605.2|6602.4|6605.2|6602.4|6605.2|6602.4|6605.2|6602.4|2
1618944710000|2021-04-20 18:51:50|6604.9|6602.1|6605.2|6602.4|6605.2|6602.4|6604.2|6601.4|31
1618944720000|2021-04-20 18:52:00|6605.1|6602.3|6605.2|6602.4|6605.2|6602.4|6605.1|6602.3|0
1618944730000|2021-04-20 18:52:10|6604.4|6601.6|6604.2|6601.4|6604.4|6601.6|6604.2|6601.4|19
1618944750000|2021-04-20 18:52:30|6603.4|6600.6|6603.4|6600.6|6603.4|6600.6|6603.4|6600.6|1
1618944760000|2021-04-20 18:52:40|6603.2|6600.4|6604.1|6601.3|6604.2|6601.4|6603.2|6600.4|0
1618944770000|2021-04-20 18:52:50|6604.2|6601.4|6604.2|6601.4|6604.2|6601.4|6604.2|6601.4|2
1618944780000|2021-04-20 18:53:00|6604.4|6601.6|6605.1|6602.3|6605.2|6602.4|6604.4|6601.6|3
1618944790000|2021-04-20 18:53:10|6605.2|6602.4|6606.2|6603.4|6606.2|6603.4|6605.1|6602.3|3
1618944800000|2021-04-20 18:53:20|6606.6|6603.8|6607.2|6604.4|6607.2|6604.4|6606.6|6603.8|2
1618944810000|2021-04-20 18:53:30|6606.4|6603.6|6606.2|6603.4|6606.4|6603.6|6606.2|6603.4|1
1618944820000|2021-04-20 18:53:40|6606.1|6603.3|6606.1|6603.3|6606.1|6603.3|6606.1|6603.3|2
1618944830000|2021-04-20 18:53:50|6606|6603.2|6604.2|6601.4|6606|6603.2|6603.7|6600.9|6
1618944840000|2021-04-20 18:54:00|6604.1|6601.3|6604.1|6601.3|6604.2|6601.4|6604.1|6601.3|1
1618944850000|2021-04-20 18:54:10|6603.4|6600.6|6603.2|6600.4|6603.4|6600.6|6603.2|6600.4|5
1618944860000|2021-04-20 18:54:20|6603.6|6600.8|6604.2|6601.4|6604.2|6601.4|6603.6|6600.8|34
1618944870000|2021-04-20 18:54:30|6604.1|6601.3|6604.1|6601.3|6604.1|6601.3|6604.1|6601.3|3
1618944890000|2021-04-20 18:54:50|6604.2|6601.4|6603.6|6600.8|6604.2|6601.4|6603.6|6600.8|2
1618944900000|2021-04-20 18:55:00|||||||||12
1618944910000|2021-04-20 18:55:10|6602.5|6599.7|6602.4|6599.6|6603.1|6600.3|6602.2|6599.4|16
1618944920000|2021-04-20 18:55:20|6602.9|6600.1|6602.2|6599.4|6603.2|6600.4|6602.2|6599.4|1
1618944930000|2021-04-20 18:55:30|6602.4|6599.6|6602.2|6599.4|6602.4|6599.6|6602.2|6599.4|1
1618944940000|2021-04-20 18:55:40|6602.4|6599.6|6602.4|6599.6|6602.4|6599.6|6602.2|6599.4|0
1618944950000|2021-04-20 18:55:50|6602.2|6599.4|6602.4|6599.6|6602.4|6599.6|6602.2|6599.4|0
1618944960000|2021-04-20 18:56:00|6602.2|6599.4|6603.2|6600.4|6603.2|6600.4|6602.2|6599.4|3
1618944970000|2021-04-20 18:56:10|6602.5|6599.7|6602.5|6599.7|6602.5|6599.7|6602.2|6599.4|3
1618944980000|2021-04-20 18:56:20|6602.2|6599.4|6602.4|6599.6|6602.4|6599.6|6602.2|6599.4|2
1618944990000|2021-04-20 18:56:30|6602.7|6599.9|6603.2|6600.4|6604.4|6601.6|6602.6|6599.8|26
1618945000000|2021-04-20 18:56:40|6603.9|6601.1|6604.2|6601.4|6604.2|6601.4|6603.4|6600.6|36
1618945010000|2021-04-20 18:56:50|6603.5|6600.7|6603.4|6600.6|6603.5|6600.7|6603.4|6600.6|1
1618945020000|2021-04-20 18:57:00|6603.5|6600.7|6603.5|6600.7|6603.5|6600.7|6603.5|6600.7|0
1618945030000|2021-04-20 18:57:10|6604.2|6601.4|6604.2|6601.4|6604.2|6601.4|6604.2|6601.4|1
1618945040000|2021-04-20 18:57:20|||||||||1
1618945060000|2021-04-20 18:57:40|6604|6601.2|6603.4|6600.6|6604|6601.2|6603.2|6600.4|3
1618945070000|2021-04-20 18:57:50|6603.5|6600.7|6603.9|6601.1|6603.9|6601.1|6603.5|6600.7|1
1618945090000|2021-04-20 18:58:10|6604.2|6601.4|6603.2|6600.4|6604.2|6601.4|6603.2|6600.4|16
1618945100000|2021-04-20 18:58:20|6604.2|6601.4|6604.2|6601.4|6604.2|6601.4|6604.2|6601.4|1
1618945110000|2021-04-20 18:58:30|6604.4|6601.6|6604.4|6601.6|6604.4|6601.6|6604.4|6601.6|2
1618945120000|2021-04-20 18:58:40|6604.2|6601.4|6604.2|6601.4|6604.2|6601.4|6604.2|6601.4|0
1618945130000|2021-04-20 18:58:50|6603.7|6600.9|6604.2|6601.4|6604.2|6601.4|6603.7|6600.9|1
1618945150000|2021-04-20 18:59:10|6603.9|6601.1|6604.1|6601.3|6604.2|6601.4|6603.7|6600.9|7
1618945160000|2021-04-20 18:59:20|6604.2|6601.4|6603.6|6600.8|6604.2|6601.4|6603.6|6600.8|15
1618945170000|2021-04-20 18:59:30|6604.1|6601.3|6604.2|6601.4|6604.2|6601.4|6604.1|6601.3|73
1618945180000|2021-04-20 18:59:40|||||||||1
1618945190000|2021-04-20 18:59:50|6604.4|6601.6|6604.4|6601.6|6604.4|6601.6|6604.4|6601.6|45
1618945200000|2021-04-20 19:00:00|6605.2|6602.4|6606.2|6603.4|6606.2|6603.4|6605.2|6602.4|27
1618945210000|2021-04-20 19:00:10|6605.5|6602.7|6606.1|6603.3|6606.1|6603.3|6605.4|6602.6|2
1618945220000|2021-04-20 19:00:20|6605.6|6602.8|6606.2|6603.4|6606.2|6603.4|6605.2|6602.4|2
1618945230000|2021-04-20 19:00:30|6605.4|6602.6|6605.4|6602.6|6605.4|6602.6|6605.2|6602.4|24
1618945240000|2021-04-20 19:00:40|6605.7|6602.9|6606.2|6603.4|6606.2|6603.4|6605.7|6602.9|1
1618945260000|2021-04-20 19:01:00|6606.1|6603.3|6606.4|6603.6|6606.4|6603.6|6606.1|6603.3|66
1618945270000|2021-04-20 19:01:10|6606.2|6603.4|6606.2|6603.4|6606.2|6603.4|6606.2|6603.4|8
1618945280000|2021-04-20 19:01:20|6607.2|6604.4|6607.2|6604.4|6607.9|6605.1|6606.7|6603.9|51
1618945290000|2021-04-20 19:01:30|6607.4|6604.6|6607.2|6604.4|6607.4|6604.6|6607.2|6604.4|3
1618945300000|2021-04-20 19:01:40|6605.4|6602.6|6606.2|6603.4|6606.2|6603.4|6605.4|6602.6|10
1618945310000|2021-04-20 19:01:50|6605.2|6602.4|6605.2|6602.4|6605.2|6602.4|6605.2|6602.4|10
1618945320000|2021-04-20 19:02:00|6604.9|6602.1|6604.7|6601.9|6605.6|6602.8|6604.2|6601.4|24
1618945330000|2021-04-20 19:02:10|6604.4|6601.6|6605.1|6602.3|6605.2|6602.4|6604.4|6601.6|8
1618945340000|2021-04-20 19:02:20|6604.4|6601.6|6604.2|6601.4|6604.4|6601.6|6604.2|6601.4|6
1618945360000|2021-04-20 19:02:40|6604|6601.2|6603.2|6600.4|6604|6601.2|6602.4|6599.6|9
1618945370000|2021-04-20 19:02:50|6603.1|6600.3|6602.9|6600.1|6603.1|6600.3|6602.7|6599.9|0
1618945380000|2021-04-20 19:03:00|6603.2|6600.4|6604.2|6601.4|6604.2|6601.4|6602.7|6599.9|6
1618945390000|2021-04-20 19:03:10|6604.1|6601.3|6604.1|6601.3|6604.2|6601.4|6604.1|6601.3|3
1618945400000|2021-04-20 19:03:20|6604.2|6601.4|6604.2|6601.4|6604.2|6601.4|6604.1|6601.3|0
1618945410000|2021-04-20 19:03:30|||||||||2
1618945420000|2021-04-20 19:03:40|6604.1|6601.3|6604.2|6601.4|6604.2|6601.4|6604.1|6601.3|1
1618945430000|2021-04-20 19:03:50|6604|6601.2|6603.6|6600.8|6604|6601.2|6603.6|6600.8|13
1618945440000|2021-04-20 19:04:00|6603.2|6600.4|6603.2|6600.4|6603.2|6600.4|6603.2|6600.4|48
1618945450000|2021-04-20 19:04:10|6603.5|6600.7|6604.1|6601.3|6604.2|6601.4|6603.5|6600.7|55
1618945460000|2021-04-20 19:04:20|6604.2|6601.4|6604.2|6601.4|6604.2|6601.4|6604.2|6601.4|9
1618945490000|2021-04-20 19:04:50|6604.6|6601.8|6604.2|6601.4|6604.6|6601.8|6604.2|6601.4|8
1618945500000|2021-04-20 19:05:00|6603.4|6600.6|6603.7|6600.9|6603.7|6600.9|6603.2|6600.4|6
1618945510000|2021-04-20 19:05:10|6604.2|6601.4|6604.2|6601.4|6604.2|6601.4|6604.1|6601.3|0
1618945520000|2021-04-20 19:05:20|6604.1|6601.3|6603.4|6600.6|6604.2|6601.4|6603.2|6600.4|14
1618945530000|2021-04-20 19:05:30|6604.1|6601.3|6604.1|6601.3|6604.1|6601.3|6604.1|6601.3|0
1618945550000|2021-04-20 19:05:50|6603.7|6600.9|6604.1|6601.3|6604.2|6601.4|6603.7|6600.9|27
1618945560000|2021-04-20 19:06:00|6604.2|6601.4|6604.2|6601.4|6604.2|6601.4|6604.1|6601.3|0
1618945570000|2021-04-20 19:06:10|6604.1|6601.3|6604.2|6601.4|6604.2|6601.4|6603.2|6600.4|30
1618945580000|2021-04-20 19:06:20|6603.2|6600.4|6603.2|6600.4|6603.2|6600.4|6603.2|6600.4|3
1618945590000|2021-04-20 19:06:30|6604|6601.2|6603.4|6600.6|6604.1|6601.3|6603.4|6600.6|2
1618945600000|2021-04-20 19:06:40|6604.2|6601.4|6604.1|6601.3|6604.2|6601.4|6603.5|6600.7|6
1618945610000|2021-04-20 19:06:50|6604.2|6601.4|6604.1|6601.3|6604.2|6601.4|6604.1|6601.3|1
1618945620000|2021-04-20 19:07:00|6603.7|6600.9|6604.2|6601.4|6604.2|6601.4|6603.2|6600.4|26
1618945630000|2021-04-20 19:07:10|||||||||7
1618945640000|2021-04-20 19:07:20|||||||||36
1618945660000|2021-04-20 19:07:40|6604.6|6601.8|6604.6|6601.8|6604.6|6601.8|6604.6|6601.8|4
1618945670000|2021-04-20 19:07:50|6604.2|6601.4|6604.2|6601.4|6604.2|6601.4|6604.2|6601.4|3
1618945680000|2021-04-20 19:08:00|||||||||2
1618945700000|2021-04-20 19:08:20|6604.6|6601.8|6602.6|6599.8|6604.6|6601.8|6602.6|6599.8|63
1618945710000|2021-04-20 19:08:30|6602.7|6599.9|6603.2|6600.4|6603.2|6600.4|6602.7|6599.9|0
1618945720000|2021-04-20 19:08:40|6603.1|6600.3|6603.1|6600.3|6603.1|6600.3|6603.1|6600.3|1
1618945740000|2021-04-20 19:09:00|6603.2|6600.4|6603.2|6600.4|6603.2|6600.4|6603.2|6600.4|0
1618945750000|2021-04-20 19:09:10|6604.6|6601.8|6604.6|6601.8|6604.6|6601.8|6604.2|6601.4|57
1618945760000|2021-04-20 19:09:20|6604.2|6601.4|6604.6|6601.8|6604.6|6601.8|6604.2|6601.4|6
1618945770000|2021-04-20 19:09:30|||||||||2
1618945780000|2021-04-20 19:09:40|||||||||3
1618945800000|2021-04-20 19:10:00|6604.4|6601.6|6604.2|6601.4|6604.4|6601.6|6604.1|6601.3|14
1618945830000|2021-04-20 19:10:30|6604.1|6601.3|6604.1|6601.3|6604.1|6601.3|6604.1|6601.3|3
1618945850000|2021-04-20 19:10:50|6604.2|6601.4|6604.2|6601.4|6604.2|6601.4|6604.2|6601.4|0
1618945860000|2021-04-20 19:11:00|6604.6|6601.8|6604.6|6601.8|6604.6|6601.8|6604.6|6601.8|0
1618945870000|2021-04-20 19:11:10|||||||||2
1618945890000|2021-04-20 19:11:30|6604.2|6601.4|6604.2|6601.4|6604.2|6601.4|6604.2|6601.4|0
1618945900000|2021-04-20 19:11:40|6604.6|6601.8|6604.6|6601.8|6604.6|6601.8|6604.6|6601.8|2
1618945910000|2021-04-20 19:11:50|||||||||1
1618945920000|2021-04-20 19:12:00|||||||||8
1618945930000|2021-04-20 19:12:10|6604.2|6601.4|6604.2|6601.4|6604.2|6601.4|6604.2|6601.4|0
1618945940000|2021-04-20 19:12:20|6604.1|6601.3|6604.1|6601.3|6604.1|6601.3|6604.1|6601.3|10
1618945950000|2021-04-20 19:12:30|||||||||1
1618945960000|2021-04-20 19:12:40|||||||||1
1618945980000|2021-04-20 19:13:00|||||||||3
1618945990000|2021-04-20 19:13:10|6603.7|6600.9|6603.2|6600.4|6603.7|6600.9|6603.1|6600.3|13
1618946000000|2021-04-20 19:13:20|6603.1|6600.3|6603.2|6600.4|6603.2|6600.4|6602.6|6599.8|8
1618946010000|2021-04-20 19:13:30|||||||||1
1618946020000|2021-04-20 19:13:40|6603.6|6600.8|6603.6|6600.8|6603.6|6600.8|6603.6|6600.8|1
1618946030000|2021-04-20 19:13:50|6603.4|6600.6|6603.2|6600.4|6603.4|6600.6|6603.1|6600.3|8
1618946050000|2021-04-20 19:14:10|6603.6|6600.8|6603.6|6600.8|6603.6|6600.8|6603.6|6600.8|43
1618946060000|2021-04-20 19:14:20|||||||||2
1618946070000|2021-04-20 19:14:30|6603.2|6600.4|6604.6|6601.8|6604.6|6601.8|6603.2|6600.4|30
1618946080000|2021-04-20 19:14:40|||||||||11
1618946100000|2021-04-20 19:15:00|6604.2|6601.4|6604.6|6601.8|6604.6|6601.8|6603.6|6600.8|21
1618946110000|2021-04-20 19:15:10|||||||||2
1618946120000|2021-04-20 19:15:20|6603.6|6600.8|6603.6|6600.8|6603.6|6600.8|6603.6|6600.8|13
1618946130000|2021-04-20 19:15:30|6604.2|6601.4|6604.2|6601.4|6604.2|6601.4|6604.2|6601.4|12
1618946140000|2021-04-20 19:15:40|6604.6|6601.8|6604.6|6601.8|6604.6|6601.8|6604.6|6601.8|33
1618946150000|2021-04-20 19:15:50|||||||||45
1618946160000|2021-04-20 19:16:00|||||||||1
1618946170000|2021-04-20 19:16:10|||||||||2
1618946180000|2021-04-20 19:16:20|||||||||1
1618946210000|2021-04-20 19:16:50|||||||||30
1618946220000|2021-04-20 19:17:00|6604.1|6601.3|6604.2|6601.4|6604.2|6601.4|6604.1|6601.3|33
1618946230000|2021-04-20 19:17:10|||||||||3
1618946240000|2021-04-20 19:17:20|6603.8|6601|6603.6|6600.8|6603.8|6601|6603.6|6600.8|6
1618946250000|2021-04-20 19:17:30|6604.2|6601.4|6604.2|6601.4|6604.2|6601.4|6604.2|6601.4|12
1618946260000|2021-04-20 19:17:40|6604.6|6601.8|6604.6|6601.8|6604.6|6601.8|6604.6|6601.8|24
1618946270000|2021-04-20 19:17:50|6604.2|6601.4|6603.7|6600.9|6604.2|6601.4|6603.7|6600.9|6
1618946280000|2021-04-20 19:18:00|6604.1|6601.3|6604.2|6601.4|6604.2|6601.4|6604.1|6601.3|0
1618946290000|2021-04-20 19:18:10|6604.6|6601.8|6603.6|6600.8|6604.6|6601.8|6603.6|6600.8|1
1618946300000|2021-04-20 19:18:20|||||||||9
1618946310000|2021-04-20 19:18:30|6603.2|6600.4|6603.2|6600.4|6603.2|6600.4|6603.2|6600.4|4
1618946320000|2021-04-20 19:18:40|6603.6|6600.8|6603.2|6600.4|6603.6|6600.8|6603.2|6600.4|16
1618946340000|2021-04-20 19:19:00|6602.6|6599.8|6603.2|6600.4|6603.2|6600.4|6602.6|6599.8|24
1618946350000|2021-04-20 19:19:10|6603.6|6600.8|6603.8|6601|6603.8|6601|6603.6|6600.8|2
1618946370000|2021-04-20 19:19:30|6604.2|6601.4|6604.2|6601.4|6604.2|6601.4|6604.2|6601.4|0
1618946380000|2021-04-20 19:19:40|||||||||1
1618946400000|2021-04-20 19:20:00|6602.8|6600|6604.1|6601.3|6604.1|6601.3|6602.2|6599.4|14
1618946410000|2021-04-20 19:20:10|6603.6|6600.8|6603.7|6600.9|6603.7|6600.9|6603.2|6600.4|7
1618946420000|2021-04-20 19:20:20|6604.1|6601.3|6603.2|6600.4|6604.1|6601.3|6603.2|6600.4|7
1618946430000|2021-04-20 19:20:30|6604.2|6601.4|6604.2|6601.4|6604.2|6601.4|6604.2|6601.4|100
1618946440000|2021-04-20 19:20:40|6604.6|6601.8|6604.6|6601.8|6604.6|6601.8|6604.6|6601.8|80
1618946450000|2021-04-20 19:20:50|6603.8|6601|6603.8|6601|6603.8|6601|6603.2|6600.4|73
1618946460000|2021-04-20 19:21:00|6604.6|6601.8|6604.6|6601.8|6604.6|6601.8|6604.6|6601.8|12
1618946490000|2021-04-20 19:21:30|6603.8|6601|6603.8|6601|6603.8|6601|6603.8|6601|4
1618946500000|2021-04-20 19:21:40|6604.2|6601.4|6605.2|6602.4|6606.2|6603.4|6604.2|6601.4|34
1618946510000|2021-04-20 19:21:50|6605.7|6602.9|6607.2|6604.4|6607.2|6604.4|6605.7|6602.9|5
1618946520000|2021-04-20 19:22:00|6606.9|6604.1|6606.2|6603.4|6606.9|6604.1|6606.2|6603.4|7
1618946530000|2021-04-20 19:22:10|6606.6|6603.8|6606.2|6603.4|6606.6|6603.8|6606.2|6603.4|1
1618946540000|2021-04-20 19:22:20|||||||||6
1618946550000|2021-04-20 19:22:30|||||||||61
1618946560000|2021-04-20 19:22:40|||||||||5
1618946580000|2021-04-20 19:23:00|6606.3|6603.5|6607.1|6604.3|6607.1|6604.3|6606.3|6603.5|2
1618946590000|2021-04-20 19:23:10|6606.3|6603.5|6606.3|6603.5|6606.3|6603.5|6606.3|6603.5|0
1618946600000|2021-04-20 19:23:20|6607.2|6604.4|6606.3|6603.5|6607.2|6604.4|6606.3|6603.5|2
1618946620000|2021-04-20 19:23:40|6606.7|6603.9|6606.7|6603.9|6606.7|6603.9|6606.7|6603.9|4
1618946630000|2021-04-20 19:23:50|6606.8|6604|6606.2|6603.4|6606.8|6604|6606.2|6603.4|10
1618946640000|2021-04-20 19:24:00|6604.4|6601.6|6604.6|6601.8|6604.6|6601.8|6604.2|6601.4|143
1618946650000|2021-04-20 19:24:10|6604.2|6601.4|6604.2|6601.4|6604.2|6601.4|6604.2|6601.4|20
1618946670000|2021-04-20 19:24:30|||||||||5
1618946690000|2021-04-20 19:24:50|6604.3|6601.5|6604.2|6601.4|6604.3|6601.5|6604.2|6601.4|1
1618946710000|2021-04-20 19:25:10|6604.3|6601.5|6605.2|6602.4|6605.2|6602.4|6604.3|6601.5|2
1618946720000|2021-04-20 19:25:20|6604.7|6601.9|6604.8|6602|6604.8|6602|6604.7|6601.9|1
1618946730000|2021-04-20 19:25:30|6605.2|6602.4|6605.2|6602.4|6605.2|6602.4|6605.2|6602.4|0
1618946740000|2021-04-20 19:25:40|6604.7|6601.9|6605.2|6602.4|6605.2|6602.4|6604.3|6601.5|0
1618946750000|2021-04-20 19:25:50|6604.8|6602|6604.8|6602|6605.2|6602.4|6604.3|6601.5|9
1618946760000|2021-04-20 19:26:00|6605.2|6602.4|6605.2|6602.4|6605.3|6602.5|6605.2|6602.4|34
1618946780000|2021-04-20 19:26:20|6605.6|6602.8|6605.6|6602.8|6605.6|6602.8|6605.6|6602.8|11
1618946790000|2021-04-20 19:26:30|6605.2|6602.4|6605.2|6602.4|6605.2|6602.4|6605.2|6602.4|5
1618946800000|2021-04-20 19:26:40|||||||||1
1618946810000|2021-04-20 19:26:50|6605.1|6602.3|6604.2|6601.4|6605.2|6602.4|6604.2|6601.4|8
1618946820000|2021-04-20 19:27:00|6604.3|6601.5|6604.7|6601.9|6604.7|6601.9|6604.2|6601.4|0
1618946830000|2021-04-20 19:27:10|6605.1|6602.3|6605.7|6602.9|6605.7|6602.9|6605.1|6602.3|4
1618946850000|2021-04-20 19:27:30|6605.3|6602.5|6605.3|6602.5|6605.3|6602.5|6605.3|6602.5|1
1618946870000|2021-04-20 19:27:50|||||||||1
1618946880000|2021-04-20 19:28:00|6605.7|6602.9|6606.1|6603.3|6606.2|6603.4|6605.7|6602.9|24
1618946890000|2021-04-20 19:28:10|6606.2|6603.4|6606.2|6603.4|6606.6|6603.8|6606.2|6603.4|60
1618946900000|2021-04-20 19:28:20|6605.6|6602.8|6606.1|6603.3|6606.1|6603.3|6605.6|6602.8|6
1618946910000|2021-04-20 19:28:30|6606.2|6603.4|6605.7|6602.9|6606.2|6603.4|6605.6|6602.8|2
1618946920000|2021-04-20 19:28:40|6606.2|6603.4|6605.7|6602.9|6606.2|6603.4|6605.6|6602.8|5
1618946930000|2021-04-20 19:28:50|6606.2|6603.4|6606.1|6603.3|6606.2|6603.4|6605.6|6602.8|13
1618946940000|2021-04-20 19:29:00|6605.9|6603.1|6605.6|6602.8|6606.1|6603.3|6605.6|6602.8|3
1618946950000|2021-04-20 19:29:10|6605.2|6602.4|6606.2|6603.4|6606.2|6603.4|6605.2|6602.4|10
1618946960000|2021-04-20 19:29:20|6606.1|6603.3|6606.2|6603.4|6606.2|6603.4|6606.1|6603.3|0
1618946970000|2021-04-20 19:29:30|6606.1|6603.3|6605.9|6603.1|6606.2|6603.4|6605.9|6603.1|3
1618946980000|2021-04-20 19:29:40|6605.2|6602.4|6605.2|6602.4|6605.2|6602.4|6605.2|6602.4|0
1618946990000|2021-04-20 19:29:50|6606.1|6603.3|6606.1|6603.3|6606.1|6603.3|6606.1|6603.3|0
1618947000000|2021-04-20 19:30:00|||||||||20
1618947010000|2021-04-20 19:30:10|6605.7|6602.9|6605.2|6602.4|6605.7|6602.9|6604.6|6601.8|8
1618947020000|2021-04-20 19:30:20|6604.8|6602|6605.1|6602.3|6605.1|6602.3|6604.6|6601.8|8
1618947030000|2021-04-20 19:30:30|6604.7|6601.9|6604.6|6601.8|6605.1|6602.3|6604.6|6601.8|1
1618947040000|2021-04-20 19:30:40|6604.7|6601.9|6604.6|6601.8|6604.7|6601.9|6604.6|6601.8|0
1618947050000|2021-04-20 19:30:50|6604.7|6601.9|6604.6|6601.8|6605.1|6602.3|6604.6|6601.8|0
1618947060000|2021-04-20 19:31:00|6604.7|6601.9|6604.6|6601.8|6604.8|6602|6604.6|6601.8|1
1618947070000|2021-04-20 19:31:10|6604.2|6601.4|6602.7|6599.9|6604.2|6601.4|6602.7|6599.9|39
1618947080000|2021-04-20 19:31:20|6601.8|6599|6601.8|6599|6601.8|6599|6601.8|6599|5
1618947090000|2021-04-20 19:31:30|6602.2|6599.4|6602.2|6599.4|6603.2|6600.4|6602.2|6599.4|0
1618947110000|2021-04-20 19:31:50|||||||||36
1618947120000|2021-04-20 19:32:00|6602.3|6599.5|6602.7|6599.9|6602.8|6600|6602.3|6599.5|0
1618947130000|2021-04-20 19:32:10|6602.8|6600|6602.7|6599.9|6602.8|6600|6602.7|6599.9|5
1618947140000|2021-04-20 19:32:20|6602.8|6600|6602.8|6600|6602.8|6600|6602.7|6599.9|0
1618947150000|2021-04-20 19:32:30|6603.2|6600.4|6603.2|6600.4|6603.3|6600.5|6603.2|6600.4|7
1618947160000|2021-04-20 19:32:40|6603.9|6601.1|6604.2|6601.4|6604.2|6601.4|6603.9|6601.1|4
1618947170000|2021-04-20 19:32:50|6603.8|6601|6603.8|6601|6603.8|6601|6603.8|6601|2
1618947190000|2021-04-20 19:33:10|6604.2|6601.4|6604.2|6601.4|6604.2|6601.4|6604.2|6601.4|0
1618947200000|2021-04-20 19:33:20|||||||||15
1618947230000|2021-04-20 19:33:50|6604.5|6601.7|6604.5|6601.7|6604.5|6601.7|6604.5|6601.7|4
1618947270000|2021-04-20 19:34:30|||||||||16
1618947280000|2021-04-20 19:34:40|6604.2|6601.4|6603.2|6600.4|6604.2|6601.4|6603.2|6600.4|8
1618947290000|2021-04-20 19:34:50|||||||||16
1618947300000|2021-04-20 19:35:00|||||||||13
1618947330000|2021-04-20 19:35:30|6603.9|6601.1|6603.2|6600.4|6604.2|6601.4|6603.2|6600.4|14
1618947350000|2021-04-20 19:35:50|6603.3|6600.5|6603.2|6600.4|6603.8|6601|6603.2|6600.4|1
1618947360000|2021-04-20 19:36:00|||||||||10
1618947370000|2021-04-20 19:36:10|6603.5|6600.7|6604.2|6601.4|6604.2|6601.4|6603.2|6600.4|1
1618947390000|2021-04-20 19:36:30|6603.8|6601|6603.7|6600.9|6604|6601.2|6603.3|6600.5|20
1618947400000|2021-04-20 19:36:40|6603.5|6600.7|6604.2|6601.4|6604.2|6601.4|6603.2|6600.4|1
1618947410000|2021-04-20 19:36:50|6603.2|6600.4|6603.2|6600.4|6603.2|6600.4|6603.2|6600.4|11
1618947440000|2021-04-20 19:37:20|6602.8|6600|6603|6600.2|6603.2|6600.4|6602.7|6599.9|3
1618947450000|2021-04-20 19:37:30|6602.7|6599.9|6602.7|6599.9|6602.7|6599.9|6602.7|6599.9|0
1618947460000|2021-04-20 19:37:40|6602.5|6599.7|6602.5|6599.7|6602.5|6599.7|6602.5|6599.7|0
1618947470000|2021-04-20 19:37:50|6602|6599.2|6602.2|6599.4|6602.3|6599.5|6602|6599.2|0
1618947480000|2021-04-20 19:38:00|6602|6599.2|6602.7|6599.9|6602.7|6599.9|6602|6599.2|15
1618947490000|2021-04-20 19:38:10|6602.5|6599.7|6601|6598.2|6602.5|6599.7|6601|6598.2|9
1618947500000|2021-04-20 19:38:20|6600.4|6597.6|6600.2|6597.4|6601.2|6598.4|6600.2|6597.4|5
1618947510000|2021-04-20 19:38:30|6600.3|6597.5|6600.3|6597.5|6600.7|6597.9|6599.7|6596.9|15
1618947520000|2021-04-20 19:38:40|6599.8|6597|6599.8|6597|6599.8|6597|6599.8|6597|0
1618947530000|2021-04-20 19:38:50|6600.3|6597.5|6600.5|6597.7|6600.5|6597.7|6600.3|6597.5|0
1618947540000|2021-04-20 19:39:00|6600.7|6597.9|6600.5|6597.7|6600.7|6597.9|6600.5|6597.7|1
1618947550000|2021-04-20 19:39:10|6600.2|6597.4|6600.2|6597.4|6600.2|6597.4|6600.2|6597.4|0
1618947560000|2021-04-20 19:39:20|6600.8|6598|6601.2|6598.4|6601.2|6598.4|6600.8|6598|13
1618947570000|2021-04-20 19:39:30|||||||||15
1618947590000|2021-04-20 19:39:50|||||||||5
1618947600000|2021-04-20 19:40:00|6602.2|6599.4|6601.5|6598.7|6602.2|6599.4|6601.5|6598.7|8
1618947630000|2021-04-20 19:40:30|6602.2|6599.4|6602.2|6599.4|6602.2|6599.4|6602.2|6599.4|8
1618947650000|2021-04-20 19:40:50|6601.9|6599.1|6600.8|6598|6601.9|6599.1|6600.8|6598|11
1618947660000|2021-04-20 19:41:00|||||||||16
1618947670000|2021-04-20 19:41:10|6601.2|6598.4|6602.2|6599.4|6602.2|6599.4|6601.2|6598.4|3
1618947680000|2021-04-20 19:41:20|6602.5|6599.7|6602.5|6599.7|6602.7|6599.9|6602.5|6599.7|2
1618947690000|2021-04-20 19:41:30|||||||||5
1618947700000|2021-04-20 19:41:40|6602.2|6599.4|6602.2|6599.4|6602.2|6599.4|6602.2|6599.4|0
1618947710000|2021-04-20 19:41:50|6601.2|6598.4|6601.2|6598.4|6601.2|6598.4|6601.2|6598.4|4
1618947720000|2021-04-20 19:42:00|6601.5|6598.7|6601.7|6598.9|6601.7|6598.9|6601.5|6598.7|2
1618947730000|2021-04-20 19:42:10|6602|6599.2|6601.9|6599.1|6602|6599.2|6601.9|6599.1|0
1618947740000|2021-04-20 19:42:20|6601.5|6598.7|6601.2|6598.4|6601.5|6598.7|6601.2|6598.4|1
1618947760000|2021-04-20 19:42:40|6601|6598.2|6601|6598.2|6601|6598.2|6601|6598.2|19
1618947770000|2021-04-20 19:42:50|6601.2|6598.4|6601.2|6598.4|6601.2|6598.4|6601.2|6598.4|0
1618947780000|2021-04-20 19:43:00|6601.5|6598.7|6601.2|6598.4|6602.2|6599.4|6601.2|6598.4|8
1618947790000|2021-04-20 19:43:10|6601.5|6598.7|6601.5|6598.7|6601.5|6598.7|6601.5|6598.7|4
1618947800000|2021-04-20 19:43:20|||||||||1
1618947810000|2021-04-20 19:43:30|6601.2|6598.4|6601.2|6598.4|6601.2|6598.4|6601.2|6598.4|4
1618947840000|2021-04-20 19:44:00|||||||||3
1618947850000|2021-04-20 19:44:10|6601|6598.2|6601|6598.2|6601|6598.2|6601|6598.2|17
1618947860000|2021-04-20 19:44:20|6601.2|6598.4|6603.9|6601.1|6604|6601.2|6601.2|6598.4|8
1618947870000|2021-04-20 19:44:30|6603.2|6600.4|6603|6600.2|6603.2|6600.4|6603|6600.2|15
1618947880000|2021-04-20 19:44:40|6603.2|6600.4|6603|6600.2|6603.2|6600.4|6603|6600.2|2
1618947890000|2021-04-20 19:44:50|6603.2|6600.4|6602.7|6599.9|6603.2|6600.4|6602.5|6599.7|20
1618947900000|2021-04-20 19:45:00|6603|6600.2|6603.2|6600.4|6603.2|6600.4|6603|6600.2|1
1618947910000|2021-04-20 19:45:10|6603.5|6600.7|6603.5|6600.7|6603.5|6600.7|6603.5|6600.7|0
1618947940000|2021-04-20 19:45:40|||||||||15
1618947950000|2021-04-20 19:45:50|6603.4|6600.6|6603.3|6600.5|6603.4|6600.6|6603.3|6600.5|2
1618947960000|2021-04-20 19:46:00|6602.5|6599.7|6602.2|6599.4|6602.5|6599.7|6602.2|6599.4|6
1618947990000|2021-04-20 19:46:30|||||||||1
1618948000000|2021-04-20 19:46:40|6602.7|6599.9|6603|6600.2|6603|6600.2|6602.7|6599.9|1
1618948010000|2021-04-20 19:46:50|6602.2|6599.4|6602.7|6599.9|6602.7|6599.9|6602.2|6599.4|3
1618948020000|2021-04-20 19:47:00|6602.8|6600|6602.8|6600|6602.8|6600|6602.8|6600|0
1618948030000|2021-04-20 19:47:10|6603.2|6600.4|6603|6600.2|6603.2|6600.4|6603|6600.2|18
1618948040000|2021-04-20 19:47:20|6603.2|6600.4|6603|6600.2|6603.2|6600.4|6603|6600.2|0
1618948050000|2021-04-20 19:47:30|6602.5|6599.7|6602.5|6599.7|6602.5|6599.7|6602.5|6599.7|1
1618948060000|2021-04-20 19:47:40|||||||||5
1618948080000|2021-04-20 19:48:00|6602.7|6599.9|6602.7|6599.9|6602.7|6599.9|6602.7|6599.9|3
1618948090000|2021-04-20 19:48:10|6603.2|6600.4|6603.2|6600.4|6603.2|6600.4|6603|6600.2|0
1618948110000|2021-04-20 19:48:30|6603|6600.2|6603|6600.2|6603|6600.2|6603|6600.2|0
1618948120000|2021-04-20 19:48:40|6603.2|6600.4|6603.2|6600.4|6603.2|6600.4|6603.2|6600.4|19
1618948130000|2021-04-20 19:48:50|||||||||1
1618948150000|2021-04-20 19:49:10|||||||||6
1618948160000|2021-04-20 19:49:20|6602.8|6600|6603|6600.2|6603|6600.2|6602.5|6599.7|3
1618948170000|2021-04-20 19:49:30|6603.2|6600.4|6603.2|6600.4|6603.2|6600.4|6603.2|6600.4|0
1618948180000|2021-04-20 19:49:40|6603.3|6600.5|6604|6601.2|6604.2|6601.4|6603.3|6600.5|0
1618948190000|2021-04-20 19:49:50|6603.5|6600.7|6603.7|6600.9|6603.7|6600.9|6603.5|6600.7|1
1618948200000|2021-04-20 19:50:00|6603.5|6600.7|6604.3|6601.5|6604.4|6601.6|6603.2|6600.4|3
1618948210000|2021-04-20 19:50:10|6604.7|6601.9|6604.7|6601.9|6604.7|6601.9|6604.7|6601.9|1
1618948220000|2021-04-20 19:50:20|||||||||18
1618948240000|2021-04-20 19:50:40|6604.8|6602|6604.7|6601.9|6604.8|6602|6604.7|6601.9|5
1618948250000|2021-04-20 19:50:50|6604.3|6601.5|6602.5|6599.7|6604.3|6601.5|6602.5|6599.7|8
1618948260000|2021-04-20 19:51:00|6601.8|6599|6602.3|6599.5|6602.7|6599.9|6601.8|6599|4
1618948270000|2021-04-20 19:51:10|6602.2|6599.4|6602.3|6599.5|6602.3|6599.5|6602.2|6599.4|6
1618948290000|2021-04-20 19:51:30|6603.2|6600.4|6602.4|6599.6|6603.2|6600.4|6602.3|6599.5|16
1618948300000|2021-04-20 19:51:40|6602.8|6600|6603.2|6600.4|6603.8|6601|6602.8|6600|33
1618948310000|2021-04-20 19:51:50|6603.3|6600.5|6603.3|6600.5|6603.3|6600.5|6603.2|6600.4|19
1618948330000|2021-04-20 19:52:10|||||||||5
1618948340000|2021-04-20 19:52:20|6602.8|6600|6602.8|6600|6603.2|6600.4|6602.2|6599.4|19
1618948350000|2021-04-20 19:52:30|||||||||4
1618948390000|2021-04-20 19:53:10|6603.2|6600.4|6603.2|6600.4|6603.2|6600.4|6603.2|6600.4|0
1618948400000|2021-04-20 19:53:20|||||||||5
1618948440000|2021-04-20 19:54:00|||||||||54
1618948460000|2021-04-20 19:54:20|6602.7|6599.9|6602.7|6599.9|6602.7|6599.9|6602.7|6599.9|14
1618948470000|2021-04-20 19:54:30|6601.7|6598.9|6601.7|6598.9|6601.7|6598.9|6601.7|6598.9|19
1618948480000|2021-04-20 19:54:40|6601.5|6598.7|6601.3|6598.5|6601.5|6598.7|6601.2|6598.4|20
1618948490000|2021-04-20 19:54:50|6601.2|6598.4|6601.3|6598.5|6601.3|6598.5|6601.2|6598.4|6
1618948500000|2021-04-20 19:55:00|6601.4|6598.6|6602.3|6599.5|6602.8|6600|6601.4|6598.6|12
1618948510000|2021-04-20 19:55:10|6602.4|6599.6|6602.8|6600|6602.8|6600|6602.4|6599.6|1
1618948520000|2021-04-20 19:55:20|6602.5|6599.7|6602.3|6599.5|6602.5|6599.7|6602.2|6599.4|13
1618948540000|2021-04-20 19:55:40|||||||||1
1618948560000|2021-04-20 19:56:00|6602.7|6599.9|6603.2|6600.4|6603.2|6600.4|6602.7|6599.9|9
1618948570000|2021-04-20 19:56:10|6603.8|6601|6604.8|6602|6604.8|6602|6603.8|6601|4
1618948580000|2021-04-20 19:56:20|6604.4|6601.6|6604.8|6602|6604.8|6602|6604.3|6601.5|5
1618948590000|2021-04-20 19:56:30|||||||||2
1618948600000|2021-04-20 19:56:40|6604.5|6601.7|6604.1|6601.3|6604.5|6601.7|6604.1|6601.3|13
1618948610000|2021-04-20 19:56:50|||||||||9
1618948620000|2021-04-20 19:57:00|6603.8|6601|6603.8|6601|6603.8|6601|6603.8|6601|0
1618948630000|2021-04-20 19:57:10|6604.5|6601.7|6604.3|6601.5|6604.8|6602|6604.3|6601.5|4
1618948640000|2021-04-20 19:57:20|6604.8|6602|6604.6|6601.8|6604.8|6602|6604.3|6601.5|0
1618948650000|2021-04-20 19:57:30|6604.3|6601.5|6604.8|6602|6604.8|6602|6603.8|6601|6
1618948660000|2021-04-20 19:57:40|||||||||26
1618948670000|2021-04-20 19:57:50|6604.3|6601.5|6604.3|6601.5|6604.3|6601.5|6604.3|6601.5|22
1618948680000|2021-04-20 19:58:00|6604.8|6602|6604.3|6601.5|6604.8|6602|6604.1|6601.3|2
1618948690000|2021-04-20 19:58:10|6604.1|6601.3|6604.3|6601.5|6604.3|6601.5|6604.1|6601.3|0
1618948720000|2021-04-20 19:58:40|6604.1|6601.3|6604.1|6601.3|6604.1|6601.3|6604.1|6601.3|0
1618948740000|2021-04-20 19:59:00|6603.8|6601|6603.5|6600.7|6603.8|6601|6603.5|6600.7|3
1618948750000|2021-04-20 19:59:10|6603.3|6600.5|6603.6|6600.8|6603.6|6600.8|6603.3|6600.5|0
1618948760000|2021-04-20 19:59:20|6603.8|6601|6603.5|6600.7|6603.8|6601|6603.5|6600.7|0
1618948770000|2021-04-20 19:59:30|6603.1|6600.3|6602.8|6600|6603.1|6600.3|6602.8|6600|1
1618948780000|2021-04-20 19:59:40|6603.1|6600.3|6602.6|6599.8|6603.1|6600.3|6602.1|6599.3|6
1618948790000|2021-04-20 19:59:50|6603.1|6600.3|6603.6|6600.8|6603.8|6601|6603|6600.2|3
1618948800000|2021-04-20 20:00:00|6603.1|6600.3|6603.1|6600.3|6603.8|6601|6602.1|6599.3|17
1618948810000|2021-04-20 20:00:10|6603|6600.2|6602.1|6599.3|6603.1|6600.3|6602.1|6599.3|0
1618948820000|2021-04-20 20:00:20|6601.1|6598.3|6600.8|6598|6601.3|6598.5|6600.3|6597.5|32
1618948830000|2021-04-20 20:00:30|6601.1|6598.3|6602.1|6599.3|6603.1|6600.3|6601.1|6598.3|5
1618948840000|2021-04-20 20:00:40|6602.3|6599.5|6602.1|6599.3|6602.3|6599.5|6602.1|6599.3|0
1618948860000|2021-04-20 20:01:00|6601.8|6599|6601.3|6598.5|6601.8|6599|6601.3|6598.5|2
1618948870000|2021-04-20 20:01:10|6601.4|6598.6|6602.6|6599.8|6602.6|6599.8|6601.4|6598.6|0
1618948880000|2021-04-20 20:01:20|6603.1|6600.3|6603.1|6600.3|6603.1|6600.3|6603.1|6600.3|0
1618948890000|2021-04-20 20:01:30|6602.6|6599.8|6602.8|6600|6602.8|6600|6602.1|6599.3|3
1618948900000|2021-04-20 20:01:40|6603.1|6600.3|6603.1|6600.3|6603.1|6600.3|6603.1|6600.3|0
1618948920000|2021-04-20 20:02:00|6603.3|6600.5|6603.8|6601|6603.8|6601|6603.3|6600.5|0
1618948930000|2021-04-20 20:02:10|6603.6|6600.8|6603.8|6601|6603.8|6601|6603.6|6600.8|9
1618948950000|2021-04-20 20:02:30|6604.1|6601.3|6604.1|6601.3|6604.1|6601.3|6604.1|6601.3|0
1618948970000|2021-04-20 20:02:50|6603.8|6601|6603.8|6601|6603.8|6601|6603.8|6601|2
1618948980000|2021-04-20 20:03:00|6603.6|6600.8|6603.3|6600.5|6604.1|6601.3|6602.3|6599.5|6
1618948990000|2021-04-20 20:03:10|6603.1|6600.3|6603.1|6600.3|6603.1|6600.3|6603.1|6600.3|0
1618949000000|2021-04-20 20:03:20|6603.3|6600.5|6603.3|6600.5|6603.3|6600.5|6603.1|6600.3|0
1618949010000|2021-04-20 20:03:30|6603.1|6600.3|6603.1|6600.3|6603.3|6600.5|6603.1|6600.3|5
1618949020000|2021-04-20 20:03:40|6603.3|6600.5|6603.3|6600.5|6603.3|6600.5|6603.3|6600.5|0
1618949030000|2021-04-20 20:03:50|6603.1|6600.3|6603.3|6600.5|6603.3|6600.5|6603.1|6600.3|0
1618949040000|2021-04-20 20:04:00|6602.8|6600|6602.6|6599.8|6603|6600.2|6602.6|6599.8|0
1618949060000|2021-04-20 20:04:20|6603.1|6600.3|6602.8|6600|6603.1|6600.3|6602.6|6599.8|0
1618949070000|2021-04-20 20:04:30|6603.1|6600.3|6603.3|6600.5|6603.3|6600.5|6603.1|6600.3|1
1618949100000|2021-04-20 20:05:00|6602.9|6600.1|6602.8|6600|6602.9|6600.1|6602.8|6600|2
1618949110000|2021-04-20 20:05:10|6603.1|6600.3|6603.3|6600.5|6603.6|6600.8|6603.1|6600.3|1
1618949120000|2021-04-20 20:05:20|6603.1|6600.3|6604.3|6601.5|6604.3|6601.5|6603.1|6600.3|3
1618949130000|2021-04-20 20:05:30|6604.1|6601.3|6604.3|6601.5|6604.8|6602|6604.1|6601.3|3
1618949140000|2021-04-20 20:05:40|6604.1|6601.3|6604.3|6601.5|6604.3|6601.5|6604.1|6601.3|0
1618949160000|2021-04-20 20:06:00|6604.1|6601.3|6604.1|6601.3|6604.3|6601.5|6604.1|6601.3|4
1618949190000|2021-04-20 20:06:30|6604|6601.2|6604.1|6601.3|6604.1|6601.3|6604|6601.2|0
1618949200000|2021-04-20 20:06:40|6604.4|6601.6|6604.8|6602|6604.8|6602|6604.4|6601.6|19
1618949210000|2021-04-20 20:06:50|6605.3|6602.5|6605.1|6602.3|6605.3|6602.5|6605.1|6602.3|19
1618949220000|2021-04-20 20:07:00|6604.4|6601.6|6604.1|6601.3|6604.4|6601.6|6604.1|6601.3|13
1618949230000|2021-04-20 20:07:10|6603.8|6601|6603.1|6600.3|6604.3|6601.5|6603.1|6600.3|24
1618949250000|2021-04-20 20:07:30|||||||||5
1618949260000|2021-04-20 20:07:40|6603.3|6600.5|6604|6601.2|6604|6601.2|6603.3|6600.5|0
1618949270000|2021-04-20 20:07:50|6603.9|6601.1|6604|6601.2|6604|6601.2|6603.5|6600.7|2
1618949280000|2021-04-20 20:08:00|6604.1|6601.3|6604.3|6601.5|6604.3|6601.5|6604.1|6601.3|10
1618949290000|2021-04-20 20:08:10|6604.4|6601.6|6604.3|6601.5|6604.8|6602|6604.3|6601.5|76
1618949300000|2021-04-20 20:08:20|6604.1|6601.3|6604|6601.2|6604.3|6601.5|6603.5|6600.7|5
1618949310000|2021-04-20 20:08:30|6604.1|6601.3|6604.1|6601.3|6604.1|6601.3|6604.1|6601.3|0
1618949380000|2021-04-20 20:09:40|6603.8|6601|6603.1|6600.3|6603.8|6601|6603.1|6600.3|2
1618949400000|2021-04-20 20:10:00|6602.8|6600|6602.8|6600|6602.8|6600|6602.8|6600|3
1618949410000|2021-04-20 20:10:10|6603.1|6600.3|6603.1|6600.3|6603.1|6600.3|6603.1|6600.3|0
1618949430000|2021-04-20 20:10:30|6603.4|6600.6|6604.1|6601.3|6604.1|6601.3|6603.4|6600.6|107
1618949440000|2021-04-20 20:10:40|6603.1|6600.3|6603.1|6600.3|6603.1|6600.3|6603.1|6600.3|4
1618949450000|2021-04-20 20:10:50|6602.8|6600|6602.8|6600|6602.8|6600|6602.8|6600|1
1618949460000|2021-04-20 20:11:00|6603.1|6600.3|6603.1|6600.3|6603.1|6600.3|6603.1|6600.3|6
1618949480000|2021-04-20 20:11:20|6602.3|6599.5|6601.3|6598.5|6602.3|6599.5|6601.3|6598.5|7
1618949490000|2021-04-20 20:11:30|6602.1|6599.3|6602.3|6599.5|6602.3|6599.5|6602.1|6599.3|1
1618949510000|2021-04-20 20:11:50|6602.6|6599.8|6601.3|6598.5|6602.6|6599.8|6601.3|6598.5|5
1618949520000|2021-04-20 20:12:00|6601.6|6598.8|6601.6|6598.8|6601.6|6598.8|6601.6|6598.8|1
1618949540000|2021-04-20 20:12:20|6602.1|6599.3|6601.6|6598.8|6602.1|6599.3|6601.6|6598.8|12
1618949550000|2021-04-20 20:12:30|||||||||1
1618949560000|2021-04-20 20:12:40|6602|6599.2|6602|6599.2|6602|6599.2|6602|6599.2|0
1618949580000|2021-04-20 20:13:00|6602.1|6599.3|6602|6599.2|6602.1|6599.3|6602|6599.2|0
1618949590000|2021-04-20 20:13:10|6602.1|6599.3|6602.1|6599.3|6602.1|6599.3|6602|6599.2|0
1618949610000|2021-04-20 20:13:30|6601.5|6598.7|6601.5|6598.7|6601.5|6598.7|6601.5|6598.7|5
1618949620000|2021-04-20 20:13:40|6601.1|6598.3|6601.3|6598.5|6601.3|6598.5|6601.1|6598.3|2
1618949630000|2021-04-20 20:13:50|6601.1|6598.3|6601.1|6598.3|6601.1|6598.3|6601.1|6598.3|10
1618949640000|2021-04-20 20:14:00|6601.5|6598.7|6601.5|6598.7|6601.5|6598.7|6601.5|6598.7|13
1618949650000|2021-04-20 20:14:10|6600.5|6597.7|6599.1|6596.3|6600.5|6597.7|6599.1|6596.3|14
1618949670000|2021-04-20 20:14:30|6600.1|6597.3|6600.1|6597.3|6600.1|6597.3|6600.1|6597.3|26
1618949700000|2021-04-20 20:15:00|6600.5|6597.7|6600.5|6597.7|6600.5|6597.7|6600.5|6597.7|1
1618949710000|2021-04-20 20:15:10|6600.1|6597.3|6600.8|6598|6600.8|6598|6600.1|6597.3|4
1618949740000|2021-04-20 20:15:40|6600.6|6597.8|6600.3|6597.5|6600.6|6597.8|6600.3|6597.5|1
1618949750000|2021-04-20 20:15:50|6600.1|6597.3|6600.4|6597.6|6600.4|6597.6|6600.1|6597.3|1
1618949760000|2021-04-20 20:16:00|6600.8|6598|6600.1|6597.3|6600.8|6598|6600.1|6597.3|2
1618949810000|2021-04-20 20:16:50|6600.3|6597.5|6601.1|6598.3|6601.1|6598.3|6600.3|6597.5|0
1618949820000|2021-04-20 20:17:00|6600.8|6598|6600.8|6598|6601.1|6598.3|6600.8|6598|1
1618949830000|2021-04-20 20:17:10|6601.1|6598.3|6601.8|6599|6604.1|6601.3|6601.1|6598.3|126
1618949840000|2021-04-20 20:17:20|6602.1|6599.3|6601.6|6598.8|6602.1|6599.3|6601.1|6598.3|9
1618949850000|2021-04-20 20:17:30|6602|6599.2|6602.1|6599.3|6602.1|6599.3|6602|6599.2|0
1618949890000|2021-04-20 20:18:10|6602.3|6599.5|6602.1|6599.3|6602.3|6599.5|6602.1|6599.3|0
1618949900000|2021-04-20 20:18:20|6601.4|6598.6|6601.3|6598.5|6601.4|6598.6|6601.3|6598.5|3
1618949910000|2021-04-20 20:18:30|6601.6|6598.8|6602.1|6599.3|6602.1|6599.3|6600.8|6598|0
1618949920000|2021-04-20 20:18:40|6601.6|6598.8|6602.1|6599.3|6602.1|6599.3|6601.6|6598.8|0
1618949930000|2021-04-20 20:18:50|6602.5|6599.7|6602.1|6599.3|6602.8|6600|6602.1|6599.3|7
1618949940000|2021-04-20 20:19:00|||||||||1
1618949970000|2021-04-20 20:19:30|6602.3|6599.5|6603.1|6600.3|6603.3|6600.5|6602.3|6599.5|62
1618949980000|2021-04-20 20:19:40|6602.1|6599.3|6602.1|6599.3|6602.1|6599.3|6602.1|6599.3|6
1618949990000|2021-04-20 20:19:50|6602.2|6599.4|6602.1|6599.3|6602.2|6599.4|6602.1|6599.3|6
1618950020000|2021-04-20 20:20:20|6602.2|6599.4|6603.1|6600.3|6603.1|6600.3|6602.1|6599.3|8
1618950030000|2021-04-20 20:20:30|||||||||5
1618950050000|2021-04-20 20:20:50|||||||||6
1618950080000|2021-04-20 20:21:20|6603.5|6600.7|6603.5|6600.7|6603.5|6600.7|6603.5|6600.7|4
1618950100000|2021-04-20 20:21:40|6603.1|6600.3|6603.1|6600.3|6603.1|6600.3|6603.1|6600.3|0
1618950120000|2021-04-20 20:22:00|6602.4|6599.6|6602.1|6599.3|6602.4|6599.6|6602.1|6599.3|2
1618950130000|2021-04-20 20:22:10|6602.5|6599.7|6603.1|6600.3|6603.1|6600.3|6602.5|6599.7|5
1618950140000|2021-04-20 20:22:20|6603|6600.2|6603.1|6600.3|6603.1|6600.3|6603|6600.2|1
1618950160000|2021-04-20 20:22:40|||||||||9
1618950180000|2021-04-20 20:23:00|||||||||11
1618950210000|2021-04-20 20:23:30|6603.5|6600.7|6603.5|6600.7|6603.5|6600.7|6603.5|6600.7|5
1618950220000|2021-04-20 20:23:40|||||||||7
1618950230000|2021-04-20 20:23:50|6603.1|6600.3|6603.1|6600.3|6603.1|6600.3|6603.1|6600.3|4
1618950250000|2021-04-20 20:24:10|||||||||4
1618950290000|2021-04-20 20:24:50|6603.5|6600.7|6603.5|6600.7|6603.5|6600.7|6603.5|6600.7|1
1618950300000|2021-04-20 20:25:00|6603|6600.2|6603|6600.2|6603|6600.2|6603|6600.2|32
1618950310000|2021-04-20 20:25:10|6603.1|6600.3|6603.1|6600.3|6603.1|6600.3|6603.1|6600.3|0
1618950320000|2021-04-20 20:25:20|6602.5|6599.7|6602.2|6599.4|6602.5|6599.7|6602.2|6599.4|6
1618950330000|2021-04-20 20:25:30|6603|6600.2|6603.1|6600.3|6603.1|6600.3|6603|6600.2|3
1618950340000|2021-04-20 20:25:40|6602.7|6599.9|6602.5|6599.7|6602.7|6599.9|6602.5|6599.7|2
1618950350000|2021-04-20 20:25:50|||||||||1
1618950360000|2021-04-20 20:26:00|6602.8|6600|6603|6600.2|6603|6600.2|6602.8|6600|4
1618950370000|2021-04-20 20:26:10|6602.5|6599.7|6603|6600.2|6603|6600.2|6602.5|6599.7|0
1618950380000|2021-04-20 20:26:20|6602.8|6600|6602.5|6599.7|6602.8|6600|6602.5|6599.7|2
1618950390000|2021-04-20 20:26:30|||||||||5
1618950420000|2021-04-20 20:27:00|6602.1|6599.3|6602.1|6599.3|6602.1|6599.3|6602.1|6599.3|1
1618950480000|2021-04-20 20:28:00|6602.5|6599.7|6602.6|6599.8|6603.1|6600.3|6602.4|6599.6|29
1618950490000|2021-04-20 20:28:10|6603.1|6600.3|6603.1|6600.3|6603.1|6600.3|6603.1|6600.3|18
1618950500000|2021-04-20 20:28:20|||||||||2
1618950530000|2021-04-20 20:28:50|||||||||3
1618950540000|2021-04-20 20:29:00|||||||||2
1618950550000|2021-04-20 20:29:10|6602.6|6599.8|6602.6|6599.8|6602.6|6599.8|6602.6|6599.8|4
1618950560000|2021-04-20 20:29:20|6602.7|6598.7|6601.6|6598.8|6602.7|6598.8|6601.6|6597.7|6
1618950570000|2021-04-20 20:29:30|6601.2|6598.4|6602.2|6599.4|6602.2|6599.4|6601.2|6597.7|7
1618950580000|2021-04-20 20:29:40|6602.3|6598.3|6602.3|6598.3|6602.3|6598.3|6602.3|6598.3|0
1618950590000|2021-04-20 20:29:50|6602.7|6598.7|6602.7|6598.7|6602.7|6598.7|6602.7|6598.7|3
1618950600000|2021-04-20 20:30:00|6605.6|6595.6|6597.5|6594.7|6605.6|6595.7|6597.5|6591.8|68
1618950610000|2021-04-20 20:30:10|6596.7|6586.7|6592.7|6582.7|6596.7|6586.7|6587.1|6577.1|148
1618950620000|2021-04-20 20:30:20|6592.8|6582.8|6598.2|6588.2|6600.6|6590.6|6589.1|6582.2|34
1618950630000|2021-04-20 20:30:30|6597.2|6587.2|6597.7|6587.7|6598.2|6589.7|6593.7|6586.7|3
1618950640000|2021-04-20 20:30:40|6597.2|6587.2|6597.7|6587.7|6597.7|6587.7|6597.2|6587.2|0
1618950650000|2021-04-20 20:30:50|6597.2|6587.2|6597.2|6587.2|6597.2|6590.3|6593.7|6586.2|13
1618950660000|2021-04-20 20:31:00|6594.7|6590.7|6598.7|6588.7|6598.7|6591.4|6594.7|6588.7|2
1618950670000|2021-04-20 20:31:10|6598.6|6588.6|6593.7|6589.7|6598.6|6589.7|6593.7|6587.2|0
1618950680000|2021-04-20 20:31:20|6596.6|6586.6|6596.2|6586.2|6596.6|6586.6|6596.2|6586.2|2
1618950700000|2021-04-20 20:31:40|6595.9|6585.9|6592.7|6588.7|6595.9|6588.7|6591.7|6585.2|2
1618950710000|2021-04-20 20:31:50|6595.8|6585.8|6595.2|6585.2|6595.8|6585.8|6595|6585|5
1618950720000|2021-04-20 20:32:00|6592.7|6582.7|6588.7|6584.7|6592.7|6584.8|6587.6|6581.2|7
1618950730000|2021-04-20 20:32:10|6591.2|6581.2|6589.2|6579.2|6591.2|6584.2|6586.6|6579.2|7
1618950740000|2021-04-20 20:32:20|6586.7|6582.7|6589.1|6585.1|6591.7|6585.8|6585.6|6580|8
1618950750000|2021-04-20 20:32:30|6588.7|6584.7|6589.8|6579.8|6592.2|6586.8|6587.2|6579.3|25
1618950760000|2021-04-20 20:32:40|6589.2|6579.2|6586.7|6576.7|6589.2|6581.8|6582.6|6575.2|10
1618950770000|2021-04-20 20:32:50|6587|6577|6588.7|6578.7|6588.7|6578.7|6587|6577|13
1618950780000|2021-04-20 20:33:00|6588.3|6578.3|6591.2|6581.2|6591.2|6581.2|6588.2|6578.2|12
1618950790000|2021-04-20 20:33:10|6590.8|6580.8|6590.8|6580.8|6591.2|6583.3|6587.3|6579.8|2
1618950800000|2021-04-20 20:33:20|6591.3|6581.3|6590.8|6580.8|6591.3|6581.3|6590.8|6580.8|0
1618950830000|2021-04-20 20:33:50|||||||||1
1618950840000|2021-04-20 20:34:00|6591.3|6581.3|6588|6584|6591.3|6584|6588|6581.2|1
1618950850000|2021-04-20 20:34:10|6591.5|6581.5|6588.3|6584.3|6591.8|6584.8|6588.3|6581.5|0
1618950870000|2021-04-20 20:34:30|6590.2|6580.2|6589.2|6579.2|6590.2|6582.7|6585.7|6579|35
1618950880000|2021-04-20 20:34:40|6589.7|6579.7|6584.7|6580.7|6589.7|6580.7|6584.7|6577.2|3
1618950890000|2021-04-20 20:34:50|6587.2|6577.2|6585.7|6581.7|6588.7|6582.1|6584.7|6577.2|28
1618950900000|2021-04-20 20:35:00|6586.1|6582.1|6585.6|6582.8|6586.1|6582.8|6585.6|6582.1|0
1618950910000|2021-04-20 20:35:10|6585|6582.2|6585|6582.2|6585|6582.2|6585|6582.2|1
1618950920000|2021-04-20 20:35:20|6585.1|6581.1|6585.1|6581.1|6585.1|6581.1|6585.1|6581.1|0
1618950930000|2021-04-20 20:35:30|6584.7|6580.7|6587.2|6577.2|6587.6|6580.7|6584.7|6577.2|0
1618950940000|2021-04-20 20:35:40|6584.7|6580.7|6584.7|6580.7|6584.7|6580.7|6584.7|6580.7|0
1618950950000|2021-04-20 20:35:50|||||||||12
1618950960000|2021-04-20 20:36:00|6584|6581.2|6588.7|6585.9|6589.1|6586.3|6584|6581.2|139
1618950970000|2021-04-20 20:36:10|6589.1|6586.3|6589.1|6586.3|6589.1|6586.3|6589.1|6586.3|28
1618950990000|2021-04-20 20:36:30|6587.3|6583.3|6584.1|6580.1|6588.1|6583.9|6583.6|6577.2|7
1618951000000|2021-04-20 20:36:40|6583.6|6580.8|6587.2|6577.2|6587.2|6580.8|6583.6|6577.2|6
1618951020000|2021-04-20 20:37:00|6584.3|6580.3|6584.3|6580.3|6584.3|6580.3|6584.3|6580.3|0
1618951030000|2021-04-20 20:37:10|6584.7|6580.7|6584.7|6580.7|6585.4|6582.3|6584.2|6580.7|2
1618951040000|2021-04-20 20:37:20|6585.1|6581.1|6584.6|6581.8|6585.1|6581.8|6584.5|6581.1|0
1618951050000|2021-04-20 20:37:30|||||||||1
1618951070000|2021-04-20 20:37:50|6584.1|6581.3|6584.1|6581.3|6584.1|6581.3|6584.1|6581.3|0
1618951080000|2021-04-20 20:38:00|6584.2|6581.4|6585.1|6582.3|6585.1|6582.3|6584.2|6581.4|3
1618951100000|2021-04-20 20:38:20|6585|6582.2|6585|6582.2|6586.1|6582.2|6585|6582.1|1
1618951120000|2021-04-20 20:38:40|6585.7|6581.7|6588.2|6578.2|6588.6|6581.7|6584.8|6577.8|21
1618951130000|2021-04-20 20:38:50|6585.3|6581.3|6585.3|6581.3|6585.3|6581.3|6585.3|6581.3|0
1618951140000|2021-04-20 20:39:00|6585.7|6581.7|6580.5|6577.7|6585.7|6582.2|6579.7|6573.8|25
1618951150000|2021-04-20 20:39:10|6581.2|6578.4|6581.3|6577.3|6583.8|6578.4|6580.2|6573.8|2
1618951160000|2021-04-20 20:39:20|6580.7|6577.9|6581.3|6577.3|6581.3|6577.9|6580.7|6576.8|0
1618951170000|2021-04-20 20:39:30|6580.9|6578.1|6582.3|6578.3|6582.3|6578.4|6580.9|6578.1|0
1618951180000|2021-04-20 20:39:40|6582.7|6578.7|6581.3|6577.3|6582.7|6578.7|6580.9|6577.3|3
1618951190000|2021-04-20 20:39:50|6581.2|6578.4|6581.2|6578.4|6582.3|6578.8|6581.2|6577.3|0
1618951200000|2021-04-20 20:40:00|6581.8|6577.8|6581.6|6578.8|6581.8|6578.8|6581.3|6577.3|0
1618951210000|2021-04-20 20:40:10|6582.3|6578.3|6581.2|6578.4|6582.3|6578.8|6581.2|6578.3|0
1618951220000|2021-04-20 20:40:20|6583.8|6573.8|6580.7|6576.7|6583.8|6576.8|6580.7|6573.8|1
1618951230000|2021-04-20 20:40:30|6581|6577|6584.2|6574.2|6584.2|6577.3|6580.7|6574.2|2
1618951240000|2021-04-20 20:40:40|6581.3|6577.3|6581.3|6577.3|6581.3|6577.3|6581.3|6577.3|0
1618951250000|2021-04-20 20:40:50|6584.2|6574.2|6584.2|6574.2|6584.2|6574.2|6584.2|6574.2|1
1618951260000|2021-04-20 20:41:00|6581.3|6577.3|6581.3|6577.3|6581.3|6577.3|6581.3|6577.3|0
1618951270000|2021-04-20 20:41:10|6580.9|6578.1|6580.9|6578.1|6580.9|6578.1|6580.9|6578.1|0
1618951280000|2021-04-20 20:41:20|6582.3|6578.3|6583.2|6580.4|6583.2|6580.4|6581.9|6578.3|1
1618951310000|2021-04-20 20:41:50|6583.6|6580.8|6581.2|6578.4|6583.6|6580.8|6581.2|6577.3|16
1618951320000|2021-04-20 20:42:00|6581.6|6578.8|6582.2|6579.4|6582.2|6579.4|6581.6|6578.8|2
1618951330000|2021-04-20 20:42:10|6582.6|6579.8|6583.3|6579.3|6584.2|6581.4|6582.6|6579.3|8
1618951340000|2021-04-20 20:42:20|6582.2|6579.4|6582.2|6579.4|6583.7|6580.4|6582.2|6579.3|1
1618951360000|2021-04-20 20:42:40|6583.3|6579.3|6583.2|6580.4|6583.3|6580.4|6583.2|6579.3|0
1618951370000|2021-04-20 20:42:50|6583.4|6579.4|6581.2|6578.4|6583.4|6579.4|6581.2|6578.4|1
1618951380000|2021-04-20 20:43:00|6581.8|6577.8|6582.8|6580|6582.8|6580|6581.8|6577.8|4
1618951390000|2021-04-20 20:43:10|6583.2|6580.4|6586.7|6576.7|6586.7|6580.4|6583.2|6576.7|0
1618951400000|2021-04-20 20:43:20|6583.9|6581.1|6583.2|6580.4|6583.9|6581.1|6583.2|6579.9|1
1618951410000|2021-04-20 20:43:30|6582.2|6579.4|6582.2|6579.4|6582.2|6579.4|6582.2|6579.4|0
1618951420000|2021-04-20 20:43:40|6583.2|6580.4|6583.2|6580.4|6583.2|6580.4|6583.2|6580.4|0
1618951430000|2021-04-20 20:43:50|6582.9|6580.1|6582.9|6580.1|6582.9|6580.1|6582.9|6580.1|0
1618951440000|2021-04-20 20:44:00|6582.6|6579.8|6583.1|6580.3|6583.2|6580.4|6582.6|6579.8|1
1618951450000|2021-04-20 20:44:10|6582.9|6580.1|6582.9|6580.1|6582.9|6580.1|6582.9|6580.1|1
1618951460000|2021-04-20 20:44:20|6583.9|6581.1|6583.9|6581.1|6583.9|6581.1|6583.9|6581.1|2
1618951470000|2021-04-20 20:44:30|6583.7|6579.7|6583.6|6580.8|6583.7|6580.8|6582.9|6579.7|0
1618951480000|2021-04-20 20:44:40|6583.4|6580.6|6582.6|6579.8|6583.4|6580.6|6582.6|6579.8|1
1618951500000|2021-04-20 20:45:00|6582.8|6580|6583.6|6580.8|6584.7|6581.4|6580.6|6574.7|24
1618951540000|2021-04-20 20:45:40|6583.1|6580.3|6582.6|6579.8|6583.1|6580.3|6582.6|6579.8|1
1618951550000|2021-04-20 20:45:50|6583.2|6580.4|6583.6|6580.8|6583.6|6580.8|6583.2|6580.4|0
1618951560000|2021-04-20 20:46:00|6583.4|6580.6|6583.1|6580.3|6583.4|6580.6|6583.1|6580.3|0
1618951570000|2021-04-20 20:46:10|6583.6|6580.8|6583.6|6580.8|6590.6|6582.2|6583.6|6580.6|6
1618951580000|2021-04-20 20:46:20|6586|6582|6583.9|6581.1|6586|6582.8|6583.1|6580.3|11
1618951600000|2021-04-20 20:46:40|6584.1|6581.3|6584.1|6581.3|6584.1|6581.3|6584.1|6581.3|0
1618951610000|2021-04-20 20:46:50|6582.6|6579.8|6582.4|6579.6|6582.6|6579.8|6582.4|6579.6|13
1618951620000|2021-04-20 20:47:00|6582.1|6579.3|6582.1|6579.3|6582.1|6579.3|6581.6|6578.8|1
1618951630000|2021-04-20 20:47:10|6582.9|6580.1|6583.1|6580.3|6583.1|6580.3|6582.9|6580.1|2
1618951640000|2021-04-20 20:47:20|||||||||9
1618951670000|2021-04-20 20:47:50|6582.7|6579.9|6582.6|6579.8|6583|6579.9|6581.9|6578.7|23
1618951680000|2021-04-20 20:48:00|6582.7|6579.9|6582.6|6579.8|6582.7|6579.9|6582.6|6579.8|0
1618951690000|2021-04-20 20:48:10|||||||||6
1618951710000|2021-04-20 20:48:30|6582.9|6580.1|6582.9|6580.1|6582.9|6580.1|6582.9|6580.1|0
1618951740000|2021-04-20 20:49:00|6583.1|6580.3|6585.6|6582.8|6585.6|6582.8|6583.1|6580.3|8
1618951750000|2021-04-20 20:49:10|6586.3|6583.5|6587.9|6585.1|6587.9|6585.1|6586.2|6583.4|7
1618951760000|2021-04-20 20:49:20|6588.1|6585.3|6588.6|6585.8|6589.2|6586.4|6588.1|6585|1
1618951770000|2021-04-20 20:49:30|6589.1|6586.3|6587.9|6585.1|6590.7|6586.8|6587.9|6585.1|12
1618951780000|2021-04-20 20:49:40|6587.6|6584.8|6587.9|6585.1|6587.9|6585.1|6587.6|6584.8|3
1618951790000|2021-04-20 20:49:50|6587.1|6584.3|6587.6|6584.8|6587.6|6584.8|6586.9|6584.1|0
1618951800000|2021-04-20 20:50:00|6587.9|6585.1|6587.9|6585.1|6588.7|6585.8|6587.7|6583.7|0
1618951810000|2021-04-20 20:50:10|6588.1|6585.3|6587.2|6584.4|6590.6|6587.8|6587.2|6583.7|3
1618951820000|2021-04-20 20:50:20|6586.6|6583.8|6586.6|6583.8|6586.6|6583.8|6586.6|6583.8|0
1618951830000|2021-04-20 20:50:30|6586.2|6583.4|6586.6|6583.8|6586.6|6583.8|6586.2|6583.4|1
1618951840000|2021-04-20 20:50:40|6587.1|6584.3|6587.1|6584.3|6587.1|6584.3|6587.1|6584.3|0
1618951880000|2021-04-20 20:51:20|6587.2|6584.4|6587.2|6584.4|6587.2|6584.4|6587.2|6584.4|1
1618951900000|2021-04-20 20:51:40|6587.1|6584.3|6587.1|6584.3|6587.1|6584.3|6587.1|6584.3|0
1618951910000|2021-04-20 20:51:50|6587.2|6584.4|6587.2|6584.4|6587.2|6584.4|6587.2|6584.4|0
1618951930000|2021-04-20 20:52:10|6588.2|6585.4|6588.2|6585.4|6588.2|6585.4|6588.2|6585.4|0
1618951940000|2021-04-20 20:52:20|6587.9|6585.1|6587.1|6584.3|6587.9|6585.1|6585.6|6582.8|2
1618951950000|2021-04-20 20:52:30|6586.9|6584.1|6586.3|6583.5|6586.9|6584.1|6586.1|6583.3|4
1618951960000|2021-04-20 20:52:40|6586.7|6583.9|6587.2|6584.4|6587.2|6584.4|6586.7|6583.9|0
1618951970000|2021-04-20 20:52:50|6586.2|6583.4|6586.2|6583.4|6586.2|6583.4|6586.2|6583.4|0
1618951980000|2021-04-20 20:53:00|6586.6|6583.8|6587.2|6584.4|6587.7|6584.9|6586.6|6583.8|2
1618951990000|2021-04-20 20:53:10|6586.2|6583.4|6586.2|6583.4|6586.2|6583.4|6586.2|6583.4|2
1618952010000|2021-04-20 20:53:30|6586.5|6583.7|6587.1|6584.3|6587.1|6584.3|6586.5|6583.7|0
1618952040000|2021-04-20 20:54:00|6586.1|6583.3|6586.2|6583.4|6586.2|6583.4|6585.6|6582.8|3
1618952050000|2021-04-20 20:54:10|6586.1|6583.3|6586.1|6583.3|6586.1|6583.3|6586.1|6583.3|0
1618952060000|2021-04-20 20:54:20|6586.2|6583.4|6582.1|6579.3|6586.2|6583.4|6581.9|6579.1|6
1618952070000|2021-04-20 20:54:30|6582.2|6579.4|6582.1|6579.3|6582.4|6579.6|6582.1|6579.3|1
1618952080000|2021-04-20 20:54:40|6583.1|6580.3|6583.1|6580.3|6583.1|6580.3|6583.1|6580.3|1
1618952090000|2021-04-20 20:54:50|6581.1|6578.3|6581.1|6578.3|6581.1|6578.3|6581.1|6578.3|4
1618952100000|2021-04-20 20:55:00|6581.6|6578.8|6582.6|6579.8|6583.1|6580.3|6581.6|6578.8|1
1618952110000|2021-04-20 20:55:10|6583.1|6580.3|6582.6|6579.8|6583.1|6580.3|6582.6|6579.8|0
1618952130000|2021-04-20 20:55:30|||||||||1
1618952150000|2021-04-20 20:55:50|6583.1|6580.3|6583|6579|6583.1|6580.3|6582.6|6579|0
1618952160000|2021-04-20 20:56:00|6581.6|6578.8|6582.6|6579.8|6582.7|6579.8|6581.6|6578.3|6
1618952180000|2021-04-20 20:56:20|||||||||3
1618952190000|2021-04-20 20:56:30|6582.7|6579.9|6582.6|6579.8|6583.1|6580.3|6582.6|6579.8|2
1618952210000|2021-04-20 20:56:50|6582.1|6579.3|6581.6|6578.8|6582.1|6579.3|6581.6|6578.8|0
1618952220000|2021-04-20 20:57:00|6581.7|6578.9|6581.7|6578.9|6582.1|6579.3|6581.6|6578.8|0
1618952230000|2021-04-20 20:57:10|6581.9|6579.1|6581.6|6578.8|6581.9|6579.1|6581.6|6578.8|1
1618952250000|2021-04-20 20:57:30|||||||||1
1618952260000|2021-04-20 20:57:40|6581.2|6578.4|6580.6|6577.8|6581.2|6578.4|6580.6|6577.8|2
1618952280000|2021-04-20 20:58:00|||||||||1
1618952290000|2021-04-20 20:58:10|6582.6|6579.8|6589|6579|6589|6579.8|6582.6|6578.7|12
1618952300000|2021-04-20 20:58:20|6588.5|6578.5|6584.7|6580.7|6588.5|6580.7|6584.7|6578.2|0
1618952310000|2021-04-20 20:58:30|6584.2|6581.4|6589.5|6579.5|6589.5|6581.7|6584.2|6578.8|1
1618952320000|2021-04-20 20:58:40|6589.2|6579.2|6589.2|6579.2|6589.2|6579.2|6589.2|6579.2|0
1618952330000|2021-04-20 20:58:50|6586|6582|6587.8|6577.8|6588.2|6582|6586|6577.7|0
1618952340000|2021-04-20 20:59:00|6587.7|6577.7|6588.3|6578.3|6588.3|6578.3|6587.7|6577.7|0
1618952370000|2021-04-20 20:59:30|6588.2|6578.2|6588.2|6578.2|6588.2|6578.2|6588.2|6578.2|0
1618952380000|2021-04-20 20:59:40|6588.3|6578.3|6588.8|6578.8|6588.8|6578.8|6588.3|6578.3|0
1618952390000|2021-04-20 20:59:50|6588.7|6578.7|6585.3|6581.3|6589.2|6581.7|6585.3|6578.2|8
1618952400000|2021-04-20 21:00:00|6585.7|6581.7|6588.7|6578.7|6588.7|6581.7|6585.7|6578.2|0
1618952410000|2021-04-20 21:00:10|6588.9|6578.9|6588.2|6578.2|6589.2|6579.2|6588.2|6578.2|0
1618952420000|2021-04-20 21:00:20|6589.2|6579.2|6589.2|6579.2|6589.2|6579.2|6589.2|6579.2|0
1618952430000|2021-04-20 21:00:30|6589.7|6579.7|6589.2|6579.2|6589.7|6579.7|6589.2|6579.2|0
1618952440000|2021-04-20 21:00:40|6588.7|6578.7|6588.7|6578.7|6588.7|6578.7|6588.7|6578.7|0
1618952450000|2021-04-20 21:00:50|6588.2|6578.2|6588.2|6578.2|6588.2|6578.2|6588.2|6578.2|0
1618952470000|2021-04-20 21:01:10|6584.7|6580.7|6584.7|6580.7|6584.7|6580.7|6584.7|6580.7|0
1618952500000|2021-04-20 21:01:40|6582.1|6579.3|6582.1|6579.3|6582.1|6579.3|6582.1|6579.3|4
1618952540000|2021-04-20 21:02:20|6581.6|6577.6|6581.6|6577.6|6581.6|6577.6|6581.6|6577.6|0
1618952550000|2021-04-20 21:02:30|6581.5|6578.7|6581.5|6578.7|6581.5|6578.7|6581.5|6578.7|0
1618952610000|2021-04-20 21:03:30|||||||||1
1618952650000|2021-04-20 21:04:10|6584.7|6574.7|6584.7|6574.7|6584.7|6574.7|6584.7|6574.7|7
1618952670000|2021-04-20 21:04:30|6584|6574|6584|6574|6584|6574|6584|6574|0
1618952730000|2021-04-20 21:05:30|||||||||10
1618952880000|2021-04-20 21:08:00|6583.9|6573.9|6583.5|6573.5|6583.9|6573.9|6583.5|6573.5|0
1618952890000|2021-04-20 21:08:10|6580|6576|6578.9|6576.1|6580|6576.1|6578.9|6576|0
1618952910000|2021-04-20 21:08:30|||||||||5
1618952920000|2021-04-20 21:08:40|6580.6|6570.6|6580.6|6570.6|6580.6|6570.6|6580.6|6570.6|6
1618952930000|2021-04-20 21:08:50|6582.5|6572.5|6582.5|6572.5|6582.5|6572.5|6582.5|6572.5|0
1618952990000|2021-04-20 21:09:50|6581|6571|6576|6572|6581|6573.1|6575.5|6571|4
1618953000000|2021-04-20 21:10:00|6575.3|6571.3|6578.1|6568.1|6578.1|6571.3|6575.3|6568|11
1618953010000|2021-04-20 21:10:10|6578|6568|6578|6568|6578|6568|6578|6568|17
1618953030000|2021-04-20 21:10:30|6579|6569|6579|6569|6579|6569|6579|6569|0
1618953110000|2021-04-20 21:11:50|||||||||2
1618953210000|2021-04-20 21:13:30|6576.5|6572.5|6577.6|6573.6|6577.6|6573.6|6576.5|6572.5|0
1618953230000|2021-04-20 21:13:50|6578|6574|6581.1|6571.1|6581.1|6574|6578|6571.1|1
1618953240000|2021-04-20 21:14:00|6581.5|6571.5|6581.6|6571.6|6582.6|6572.6|6581.5|6571.5|1
1618953250000|2021-04-20 21:14:10|6581.8|6571.8|6581.6|6571.6|6582.6|6572.6|6581.6|6571.6|0
1618953260000|2021-04-20 21:14:20|6582.6|6572.6|6582.4|6572.4|6582.6|6572.6|6581.6|6571.6|0
1618953270000|2021-04-20 21:14:30|6581.6|6571.6|6580.1|6570.1|6582.1|6572.1|6580.1|6570.1|0
1618953290000|2021-04-20 21:14:50|6580.6|6570.6|6580.1|6570.1|6580.6|6570.6|6579.1|6569.1|0
1618953490000|2021-04-20 21:18:10|6577.6|6573.6|6577.6|6573.6|6577.6|6573.6|6577.6|6573.6|0
1618953510000|2021-04-20 21:18:30|6578.6|6574.6|6578.6|6574.6|6578.6|6574.6|6578.6|6574.6|0
1618953560000|2021-04-20 21:19:20|6578.9|6574.9|6579.6|6575.6|6579.6|6575.6|6578.9|6574.9|0
1618953570000|2021-04-20 21:19:30|6583.1|6573.1|6579.6|6575.6|6583.6|6576.4|6579.6|6572.6|0
1618953580000|2021-04-20 21:19:40|6582.6|6572.6|6579.6|6575.6|6583.1|6575.8|6579.6|6572.6|0
1618953590000|2021-04-20 21:19:50|6583.6|6573.6|6579.6|6575.6|6583.6|6576.6|6579.6|6572.6|0
1618953600000|2021-04-20 21:20:00|6580.4|6576.4|6580.1|6576.1|6583.6|6576.6|6580|6572.9|0
1618953610000|2021-04-20 21:20:10|6582.8|6572.8|6580.4|6576.4|6583.6|6576.6|6579.6|6572.6|0
1618953620000|2021-04-20 21:20:20|6579.6|6575.6|6579.6|6575.6|6583.1|6576.1|6579.6|6572.8|0
1618953630000|2021-04-20 21:20:30|6580.4|6576.4|6579.6|6575.6|6582.9|6576.6|6579.6|6572.6|0
1618953640000|2021-04-20 21:20:40|6583.6|6573.6|6579.6|6575.6|6583.6|6576.6|6579.6|6572.8|0
1618953650000|2021-04-20 21:20:50|6580.4|6576.4|6579.6|6575.6|6583.6|6576.6|6579.6|6572.9|0
1618953660000|2021-04-20 21:21:00|6582.8|6572.8|6582.8|6572.8|6583.6|6576.4|6579.6|6572.8|0
1618953670000|2021-04-20 21:21:10|6580|6576|6579.6|6575.6|6583.6|6576.6|6579.6|6573.1|0
1618953680000|2021-04-20 21:21:20|6582.9|6572.9|6579.6|6575.6|6583.6|6576.6|6579.6|6572.6|0
1618953690000|2021-04-20 21:21:30|6582.8|6572.8|6579.6|6575.6|6583.1|6575.6|6579.6|6572.6|0
1618953700000|2021-04-20 21:21:40|6582.6|6572.6|6580.4|6576.4|6583.6|6576.6|6579.6|6572.6|0
1618953710000|2021-04-20 21:21:50|6582.8|6572.8|6579.6|6575.6|6582.8|6575.6|6579.6|6572.8|0
1618953720000|2021-04-20 21:22:00|6582.8|6572.8|6579.6|6575.6|6583.6|6576.6|6579.6|6572.6|0
1618953730000|2021-04-20 21:22:10|6580.4|6576.4|6579.6|6575.6|6583.6|6576.6|6579.6|6572.6|0
1618953740000|2021-04-20 21:22:20|6582.8|6572.8|6579.6|6575.6|6583.6|6576.6|6579.6|6572.8|0
1618953750000|2021-04-20 21:22:30|6583.1|6573.1|6579.6|6575.6|6583.3|6576.1|6579.6|6572.8|0
1618953760000|2021-04-20 21:22:40|6583.6|6573.6|6579.6|6575.6|6583.6|6576.6|6579.6|6572.8|0
1618953770000|2021-04-20 21:22:50|6583.6|6573.6|6580|6576|6583.6|6576.4|6579.6|6572.6|0
1618953780000|2021-04-20 21:23:00|6579.6|6575.6|6579.6|6575.6|6583.6|6576.1|6579.6|6572.8|0
1618953790000|2021-04-20 21:23:10|6582.8|6572.8|6579.6|6575.6|6583.1|6576.1|6579.6|6572.6|0
1618953800000|2021-04-20 21:23:20|6583.6|6573.6|6579.6|6575.6|6583.6|6576|6579.6|6572.8|0
1618953810000|2021-04-20 21:23:30|6580|6576|6579.6|6575.6|6583.6|6576.1|6579.6|6572.6|0
1618953820000|2021-04-20 21:23:40|6582.8|6572.8|6583.1|6573.1|6583.6|6576.3|6579.6|6572.6|0
1618953830000|2021-04-20 21:23:50|6579.6|6575.6|6579.6|6575.6|6583.6|6576.6|6579.6|6572.8|0
1618953840000|2021-04-20 21:24:00|6582.8|6572.8|6579.6|6575.6|6583.6|6576.3|6579.6|6572.6|0
1618953850000|2021-04-20 21:24:10|6582.8|6572.8|6579.6|6575.6|6583.1|6576.3|6579.6|6572.6|0
1618953860000|2021-04-20 21:24:20|6582.8|6572.8|6579.6|6575.6|6583.1|6576.6|6579.6|6572.6|0
1618953870000|2021-04-20 21:24:30|6582.8|6572.8|6579.6|6575.6|6583.6|6576.6|6579.6|6572.6|0
1618953880000|2021-04-20 21:24:40|6583.1|6573.1|6579.6|6575.6|6583.6|6576.6|6579.6|6572.8|0
1618953890000|2021-04-20 21:24:50|6582.6|6572.6|6583.6|6573.6|6583.6|6576|6579.6|6572.6|1
1618954930000|2021-04-20 21:42:10|6583.5|6573.5|6583.1|6573.1|6583.5|6573.5|6583.1|6573.1|2
1618954960000|2021-04-20 21:42:40|6583.6|6573.6|6583.6|6573.6|6583.6|6573.6|6583.6|6573.6|0
1618955080000|2021-04-20 21:44:40|||||||||5
1618955110000|2021-04-20 21:45:10|6583.5|6573.5|6582.7|6572.7|6583.5|6573.5|6582.7|6572.7|0
1618955130000|2021-04-20 21:45:30|6583.1|6573.1|6583.1|6573.1|6583.1|6573.1|6583.1|6573.1|0
1618955150000|2021-04-20 21:45:50|6582.6|6572.6|6582.6|6572.6|6582.6|6572.6|6582.6|6572.6|0
1618955240000|2021-04-20 21:47:20|6580.6|6576.6|6582.6|6572.6|6582.6|6576.6|6580.6|6572.6|0
1618955290000|2021-04-20 21:48:10|6585.6|6575.6|6586.1|6576.1|6586.1|6576.1|6585.6|6575.6|1
1618955410000|2021-04-20 21:50:10|6586.2|6576.2|6587.1|6577.1|6587.1|6577.1|6586.2|6576.2|0
1618955470000|2021-04-20 21:51:10|6586.6|6576.6|6586.6|6576.6|6586.6|6576.6|6586.6|6576.6|0
1618955500000|2021-04-20 21:51:40|6586.4|6576.4|6586.4|6576.4|6586.4|6576.4|6586.4|6576.4|0
1618955510000|2021-04-20 21:51:50|6587.6|6577.6|6585.6|6575.6|6587.6|6577.6|6585.6|6575.6|0
1618955540000|2021-04-20 21:52:20|6585.4|6575.4|6585.4|6575.4|6585.4|6575.4|6585.4|6575.4|0
1618955550000|2021-04-20 21:52:30|6585.1|6575.1|6585.1|6575.1|6585.1|6575.1|6585.1|6575.1|0
1618955600000|2021-04-20 21:53:20|||||||||1
1618955610000|2021-04-20 21:53:30|6585.2|6575.2|6585.2|6575.2|6585.2|6575.2|6585.2|6575.2|0
1618955620000|2021-04-20 21:53:40|6585.6|6575.6|6586.1|6576.1|6586.1|6576.1|6585.6|6575.6|0
1618955700000|2021-04-20 21:55:00|6586.5|6576.5|6587.6|6577.6|6587.6|6577.6|6586.5|6576.5|0
1618955720000|2021-04-20 21:55:20|6587.1|6577.1|6587.1|6577.1|6587.1|6577.1|6587.1|6577.1|0
1618955730000|2021-04-20 21:55:30|||||||||20
1618955780000|2021-04-20 21:56:20|6587.3|6577.3|6589.6|6579.6|6589.6|6579.6|6587.3|6577.3|0
1618955890000|2021-04-20 21:58:10|6589.4|6579.4|6589.1|6579.1|6589.4|6579.4|6589.1|6579.1|0
1618955900000|2021-04-20 21:58:20|6585.6|6581.6|6585.6|6581.6|6585.6|6581.6|6585.6|6581.6|0
1618955940000|2021-04-20 21:59:00|6585.5|6582.7|6585.5|6582.7|6585.5|6582.7|6585.5|6582.7|0
1618955950000|2021-04-20 21:59:10|6589.3|6579.3|6585.5|6582.7|6590.1|6583.1|6585.5|6579.3|0
1618955960000|2021-04-20 21:59:20|6585.9|6581.9|6585.6|6581.6|6588.1|6581.9|6583.6|6576.6|0
1618955970000|2021-04-20 21:59:30|6585.1|6582.3|6585.5|6582.7|6585.5|6582.7|6585.1|6582.3|0
1618955980000|2021-04-20 21:59:40|6589.3|6579.3|6590.1|6580.1|6590.1|6580.1|6589.3|6579.3|0
1618955990000|2021-04-20 21:59:50|6589.9|6579.9|6588.6|6578.6|6589.9|6579.9|6588.6|6578.6|1
1618963200000|2021-04-21 00:00:00|6582.4|6578.4|6580.3|6577.5|6583.3|6580.5|6580.1|6576.7|12
1618963210000|2021-04-21 00:00:10|6581.5|6578.7|6578.6|6575.8|6582.8|6580|6578.1|6575.3|27
1618963220000|2021-04-21 00:00:20|6579.3|6576.5|6578.6|6575.8|6579.3|6576.5|6578.6|6575.8|1
1618963230000|2021-04-21 00:00:30|6577.6|6574.8|6577.6|6574.8|6577.6|6574.8|6577.6|6574.8|0
1618963240000|2021-04-21 00:00:40|6577.8|6575|6578.3|6575.5|6578.3|6575.5|6577.8|6575|1
1618963250000|2021-04-21 00:00:50|6578.1|6575.3|6577.8|6575|6578.3|6575.5|6577.8|6575|2
1618963260000|2021-04-21 00:01:00|6576.6|6573.8|6576.6|6573.8|6579.3|6576.5|6576.3|6573.5|12
1618963270000|2021-04-21 00:01:10|6576.8|6574|6578.3|6575.5|6578.3|6575.5|6576.8|6574|2
1618963280000|2021-04-21 00:01:20|6577.8|6575|6579.3|6576.5|6579.8|6577|6577.8|6575|0
1618963290000|2021-04-21 00:01:30|6579.1|6576.3|6582.3|6579.5|6582.3|6579.5|6578.8|6576|5
1618963300000|2021-04-21 00:01:40|6581.6|6578.8|6583.3|6580.5|6583.3|6580.5|6581.6|6578.8|5
1618963310000|2021-04-21 00:01:50|6582.3|6579.5|6582.3|6579.5|6582.3|6579.5|6582.3|6579.5|0
1618963320000|2021-04-21 00:02:00|6582.8|6580|6582.6|6579.8|6584.1|6581.3|6582.6|6579.8|4
1618963330000|2021-04-21 00:02:10|6581.3|6578.5|6579.3|6576.5|6581.3|6578.5|6578.3|6575.5|11
1618963340000|2021-04-21 00:02:20|6579|6576.2|6577.8|6575|6579|6576.2|6577.8|6575|0
1618963350000|2021-04-21 00:02:30|6577.6|6574.8|6576.7|6572.7|6577.7|6574.8|6576.3|6572.7|2
1618963360000|2021-04-21 00:02:40|6576.6|6573.8|6576.6|6573.8|6576.6|6573.8|6576.6|6573.8|0
1618963380000|2021-04-21 00:03:00|6578.3|6575.5|6577.9|6575.1|6578.3|6575.5|6577.3|6574.5|2
1618963390000|2021-04-21 00:03:10|6577.8|6575|6578.3|6575.5|6578.6|6575.8|6576.6|6573.4|1
1618963400000|2021-04-21 00:03:20|6577.3|6574.5|6577.5|6574.7|6578.7|6574.8|6577.3|6574|0
1618963410000|2021-04-21 00:03:30|6577.9|6575.1|6576.8|6574|6579.3|6576.5|6576.8|6574|3
1618963420000|2021-04-21 00:03:40|6577.6|6574.8|6577.3|6574.5|6578.4|6575.5|6577.3|6574.4|2
1618963430000|2021-04-21 00:03:50|6576.8|6574|6577.3|6574.5|6577.3|6574.5|6576.8|6574|1
1618963440000|2021-04-21 00:04:00|6577.1|6574.3|6579.3|6576.5|6579.8|6577|6577.1|6574.3|10
1618963470000|2021-04-21 00:04:30|6579.6|6576.8|6579.1|6576.3|6579.9|6577.1|6579.1|6576.3|0
1618963480000|2021-04-21 00:04:40|6579.5|6576.7|6579.8|6577|6580.7|6577.5|6579.5|6576.7|2
1618963490000|2021-04-21 00:04:50|6579.6|6576.8|6581.8|6579|6581.9|6579.1|6579.6|6576.8|3
1618963500000|2021-04-21 00:05:00|6581.9|6579.1|6584.6|6581.8|6589|6583|6581.5|6578.7|16
1618963510000|2021-04-21 00:05:10|6585.3|6582.5|6584.3|6581.5|6585.3|6582.5|6583.8|6581|1
1618963520000|2021-04-21 00:05:20|6584.9|6582.1|6584.3|6581.5|6585.3|6582.5|6584.3|6581.5|0
1618963530000|2021-04-21 00:05:30|6584.1|6581.3|6583.6|6580.8|6584.1|6581.3|6583.4|6580.6|1
1618963540000|2021-04-21 00:05:40|6583.4|6580.6|6583.3|6580.5|6583.8|6581|6583.3|6580.5|1
1618963550000|2021-04-21 00:05:50|6583.8|6581|6583.3|6580.5|6583.8|6581|6583.3|6579.7|1
1618963560000|2021-04-21 00:06:00|6583|6580.2|6583.3|6580.5|6583.3|6580.5|6582.6|6579.8|1
1618963570000|2021-04-21 00:06:10|6583.8|6581|6583.6|6580.8|6583.8|6581|6583.6|6580.8|1
1618963580000|2021-04-21 00:06:20|6583.9|6581.1|6583.9|6581.1|6583.9|6581.1|6583.9|6581.1|0
1618963590000|2021-04-21 00:06:30|6583.8|6581|6578.1|6575.3|6583.8|6581|6578.1|6575|6
1618963600000|2021-04-21 00:06:40|6577.8|6575|6577.3|6574.5|6577.8|6575|6577.3|6574.5|0
1618963610000|2021-04-21 00:06:50|6576.3|6573.5|6575.9|6573.1|6576.8|6574|6575.8|6573|2
1618963620000|2021-04-21 00:07:00|6576.3|6573.5|6577.9|6575.1|6577.9|6575.1|6576.3|6573|3
1618963630000|2021-04-21 00:07:10|6577.8|6575|6580.3|6577.5|6580.3|6577.5|6577.8|6574.4|3
1618963650000|2021-04-21 00:07:30|6580.1|6577.3|6581.3|6578.5|6581.7|6578.5|6579.6|6576.8|2
1618963660000|2021-04-21 00:07:40|6582.4|6578.4|6582.3|6579.5|6582.7|6579.8|6582.1|6578.4|1
1618963680000|2021-04-21 00:08:00|6582|6579.2|6579.8|6577|6582.6|6579.2|6577.8|6575|12
1618963690000|2021-04-21 00:08:10|6580.3|6577.5|6581.3|6578.5|6582.4|6578.8|6580.3|6577.5|1
1618963710000|2021-04-21 00:08:30|||||||||1
1618963720000|2021-04-21 00:08:40|6582.6|6579.8|6582.3|6579.5|6582.6|6579.8|6582.3|6579.5|3
1618963740000|2021-04-21 00:09:00|6582.6|6579.8|6586.7|6582.7|6586.7|6583.1|6582.6|6579.8|8
1618963750000|2021-04-21 00:09:10|6586.3|6583.5|6584.3|6581.5|6586.7|6583.5|6584.3|6581.5|2
1618963760000|2021-04-21 00:09:20|6583.8|6581|6582.8|6580|6583.8|6581|6582.3|6579.5|1
1618963770000|2021-04-21 00:09:30|6582.6|6579.8|6584|6580|6584|6580.5|6581.8|6579|2
1618963780000|2021-04-21 00:09:40|6583.3|6580.5|6583.6|6580.8|6583.9|6581.1|6583.3|6580.5|2
1618963790000|2021-04-21 00:09:50|6583.1|6580.3|6583.3|6580.5|6583.3|6580.5|6583.1|6580.3|1
1618963800000|2021-04-21 00:10:00|6583.1|6580.3|6583.3|6580.5|6583.3|6580.5|6582.3|6579.5|1
1618963810000|2021-04-21 00:10:10|6583.6|6580.8|6583.9|6581.1|6583.9|6581.1|6583.3|6580.5|3
1618963820000|2021-04-21 00:10:20|6584.4|6580.4|6583.9|6581.1|6584.4|6581.1|6583.9|6580.4|36
1618963830000|2021-04-21 00:10:30|6584.3|6581.5|6583.8|6581|6584.3|6581.5|6583.8|6581|0
1618963840000|2021-04-21 00:10:40|6584.1|6581.3|6584.6|6581.8|6584.8|6582|6584.1|6581.3|1
1618963860000|2021-04-21 00:11:00|6584.8|6582|6583.7|6579.7|6584.8|6582|6583.7|6579.7|7
1618963870000|2021-04-21 00:11:10|6582.6|6579.8|6582.1|6579.3|6582.6|6579.8|6582.1|6579.3|0
1618963890000|2021-04-21 00:11:30|6580.9|6578.1|6580.8|6578|6581.3|6578.5|6580.8|6577|0
1618963900000|2021-04-21 00:11:40|6582.3|6579.5|6580.8|6578|6582.4|6579.5|6580.6|6577.8|2
1618963910000|2021-04-21 00:11:50|6582.4|6578.4|6583.3|6580.5|6583.7|6580.5|6582.3|6578.4|1
1618963920000|2021-04-21 00:12:00|6583.7|6579.7|6584.4|6581.6|6584.4|6581.6|6582.4|6579.4|1
1618963930000|2021-04-21 00:12:10|6584.9|6582.1|6584.7|6580.7|6584.9|6582.1|6584.3|6580.4|2
1618963940000|2021-04-21 00:12:20|6584.3|6581.5|6584.3|6581.5|6584.7|6581.5|6584.3|6580.7|2
1618963950000|2021-04-21 00:12:30|6585.4|6581.4|6583.9|6581.1|6585.4|6582.1|6582.9|6579.7|1
1618963960000|2021-04-21 00:12:40|6584.4|6580.4|6583.3|6580.5|6584.4|6581.1|6581.8|6579|2
1618963970000|2021-04-21 00:12:50|6583.7|6579.7|6583.4|6579.4|6583.7|6580.3|6582.6|6579.4|0
1618963980000|2021-04-21 00:13:00|6582.1|6579.3|6582.3|6579.5|6582.3|6579.5|6582.1|6579.3|1
1618963990000|2021-04-21 00:13:10|6582.9|6580.1|6582.5|6579.7|6583.4|6580.6|6582.5|6579|3
1618964010000|2021-04-21 00:13:30|6583.6|6580.8|6583.6|6580.8|6583.6|6580.8|6583.6|6580.8|0
1618964030000|2021-04-21 00:13:50|6582.3|6579.5|6582.3|6579.5|6582.3|6579.5|6582.3|6579.5|0
1618964040000|2021-04-21 00:14:00|6583|6579|6582.9|6580.1|6583|6580.1|6582.3|6579|0
1618964050000|2021-04-21 00:14:10|6582.6|6579.8|6582.3|6579.5|6582.6|6579.8|6582.3|6579.5|1
1618964060000|2021-04-21 00:14:20|6582|6579.2|6581.3|6578.5|6582|6579.2|6581.3|6578.5|0
1618964070000|2021-04-21 00:14:30|6580.9|6578.1|6579.7|6575.7|6580.9|6578.1|6578.6|6575.7|0
1618964080000|2021-04-21 00:14:40|6579.3|6576.5|6579.7|6575.7|6579.7|6576.5|6579.3|6575.4|0
1618964090000|2021-04-21 00:14:50|6579.3|6576.5|6579.3|6576.5|6579.3|6576.5|6579.3|6576.5|0
1618964100000|2021-04-21 00:15:00|6578.8|6576|6580.3|6577.5|6581.8|6579|6578.8|6576|2
1618964110000|2021-04-21 00:15:10|6581|6577|6580.4|6577.6|6581|6577.6|6580.3|6577|0
1618964130000|2021-04-21 00:15:30|6580.3|6577.5|6580.9|6578.1|6581|6578.1|6580.3|6577|0
1618964140000|2021-04-21 00:15:40|6581.3|6578.5|6581.8|6579|6581.8|6579|6581.3|6578.5|0
1618964150000|2021-04-21 00:15:50|6581.9|6579.1|6583.3|6580.5|6583.3|6580.5|6581.9|6579.1|0
1618964160000|2021-04-21 00:16:00|6581.3|6578.5|6580.8|6578|6581.3|6578.5|6580.6|6577.8|31
1618964170000|2021-04-21 00:16:10|6580.6|6577.8|6580|6577.2|6581.1|6577.8|6580|6576.7|1
1618964180000|2021-04-21 00:16:20|6579.9|6577.1|6579.3|6576.5|6580.7|6577.5|6578.9|6575.4|0
1618964190000|2021-04-21 00:16:30|6579.7|6575.7|6580.9|6578.1|6580.9|6578.1|6579.3|6575.7|1
1618964200000|2021-04-21 00:16:40|6581.3|6578.5|6582|6578|6582|6578.5|6581.3|6578|0
1618964220000|2021-04-21 00:17:00|6581.6|6577.6|6580.8|6578|6581.6|6578|6580.6|6577.4|6
1618964230000|2021-04-21 00:17:10|6580.6|6577.8|6579.3|6576.5|6580.6|6577.8|6579.3|6575.7|4
1618964240000|2021-04-21 00:17:20|6579.9|6577.1|6579.9|6577.1|6579.9|6577.1|6579.9|6577.1|3
1618964250000|2021-04-21 00:17:30|6580|6576|6580|6576|6580|6576.5|6579.3|6576|0
1618964260000|2021-04-21 00:17:40|6580.4|6576.4|6579.3|6576.5|6580.4|6576.5|6579.3|6576.4|0
1618964270000|2021-04-21 00:17:50|6578.5|6575.7|6578.9|6576.1|6578.9|6576.1|6578.3|6575.5|1
1618964280000|2021-04-21 00:18:00|6579.6|6575.6|6579.9|6577.1|6579.9|6577.1|6579.3|6575.6|0
1618964290000|2021-04-21 00:18:10|6579.6|6576.8|6579.6|6576.8|6580.4|6576.8|6579.6|6576.4|0
1618964300000|2021-04-21 00:18:20|6580.4|6576.4|6579.9|6577.1|6580.4|6577.1|6579.9|6576.4|0
1618964310000|2021-04-21 00:18:30|6579.3|6576.5|6580|6576|6580|6576.5|6579.3|6575.9|0
1618964320000|2021-04-21 00:18:40|6580.4|6576.4|6579.9|6577.1|6580.4|6577.1|6579.8|6576.4|0
1618964340000|2021-04-21 00:19:00|6580.4|6576.4|6580.4|6576.4|6580.4|6576.4|6580.4|6576.4|0
1618964350000|2021-04-21 00:19:10|6579.9|6577.1|6579.9|6577.1|6579.9|6577.1|6579.9|6577.1|0
1618964370000|2021-04-21 00:19:30|6579.1|6576.3|6578.9|6576.1|6579.4|6576.3|6578.9|6575.4|1
1618964400000|2021-04-21 00:20:00|6578.6|6575.8|6578.9|6576.1|6578.9|6576.1|6578.6|6575.8|0
1618964410000|2021-04-21 00:20:10|6579.5|6576.7|6578.2|6575.4|6580.3|6577.5|6578.2|6575.4|1
1618964450000|2021-04-21 00:20:50|6578.5|6575.7|6575.9|6573.1|6578.9|6576.1|6575.4|6572.3|16
1618964460000|2021-04-21 00:21:00|6576.2|6573.4|6575.9|6573.1|6576.3|6573.4|6575.9|6572.3|0
1618964470000|2021-04-21 00:21:10|6576.2|6573.4|6575.6|6572.8|6576.2|6573.4|6575.6|6572.8|0
1618964480000|2021-04-21 00:21:20|6575.7|6571.7|6573.9|6571.1|6575.7|6572.4|6573.2|6570.3|10
1618964490000|2021-04-21 00:21:30|6573.2|6570.4|6573.2|6570.4|6573.9|6571.1|6573.2|6570.4|0
1618964500000|2021-04-21 00:21:40|6572.7|6569.9|6570.2|6567.4|6572.7|6569.9|6569.7|6566.9|12
1618964510000|2021-04-21 00:21:50|6569.7|6566.9|6570.2|6567.4|6571.3|6567.4|6569.7|6566.9|0
1618964520000|2021-04-21 00:22:00|||||||||1
1618964530000|2021-04-21 00:22:10|||||||||1
1618964540000|2021-04-21 00:22:20|6570.1|6567.3|6570.9|6568.1|6570.9|6568.1|6570.1|6567.3|0
1618964550000|2021-04-21 00:22:30|6571.2|6568.4|6571.2|6568.4|6571.2|6568.4|6571.2|6568.4|0
1618964560000|2021-04-21 00:22:40|6572|6568|6571.9|6569.1|6572|6569.1|6571.2|6568|0
1618964580000|2021-04-21 00:23:00|6572.2|6569.4|6572.2|6569.4|6572.2|6569.4|6572.2|6569.4|0
1618964610000|2021-04-21 00:23:30|6571.6|6568.8|6571.6|6568.8|6571.6|6568.8|6571.6|6568.8|0
1618964620000|2021-04-21 00:23:40|6571.2|6568.4|6570.9|6568.1|6571.2|6568.4|6570.6|6567.8|0
1618964630000|2021-04-21 00:23:50|6570.6|6567.8|6570.6|6567.8|6570.6|6567.8|6570.6|6567.8|0
1618964640000|2021-04-21 00:24:00|6570.9|6568.1|6570.9|6568.1|6570.9|6568.1|6570.9|6568.1|0
1618964650000|2021-04-21 00:24:10|6570.6|6567.8|6570.9|6568.1|6570.9|6568.1|6570.2|6567.4|0
1618964660000|2021-04-21 00:24:20|6571.7|6568.9|6571.9|6569.1|6571.9|6569.1|6571.7|6568.9|0
1618964680000|2021-04-21 00:24:40|6572.4|6569.6|6572.2|6569.4|6573.2|6570.4|6572.2|6569.4|6
1618964700000|2021-04-21 00:25:00|6572.7|6569.9|6572.9|6570.1|6572.9|6570.1|6572.7|6569.9|0
1618964710000|2021-04-21 00:25:10|6574.2|6571.4|6574.2|6571.4|6574.2|6571.4|6574.2|6571.4|2
1618964730000|2021-04-21 00:25:30|6573.9|6571.1|6573.6|6570.8|6574.3|6571.1|6573.6|6570.3|0
1618964740000|2021-04-21 00:25:40|6573.7|6570.9|6573.7|6570.9|6573.7|6570.9|6573.7|6570.9|0
1618964750000|2021-04-21 00:25:50|6573.6|6570.8|6575.2|6572.4|6575.2|6572.4|6573.6|6570.8|1
1618964760000|2021-04-21 00:26:00|6574.9|6572.1|6574.6|6571.8|6574.9|6572.1|6574.6|6571.8|0
1618964770000|2021-04-21 00:26:10|6575.3|6571.3|6577.2|6574.4|6577.2|6574.4|6574.9|6571.3|2
1618964780000|2021-04-21 00:26:20|6576.6|6573.8|6575.6|6572.8|6576.6|6573.8|6575.2|6572|0
1618964790000|2021-04-21 00:26:30|6575.2|6572.4|6575.2|6572.4|6575.2|6572.4|6575.2|6572.4|0
1618964800000|2021-04-21 00:26:40|6575|6571|6574.2|6571.4|6575|6571.4|6574.2|6571|0
1618964810000|2021-04-21 00:26:50|6575.2|6572.4|6575.2|6572.4|6575.2|6572.4|6575|6572.2|5
1618964830000|2021-04-21 00:27:10|6574.9|6572.1|6574.9|6572.1|6574.9|6572.1|6574.9|6572.1|0
1618964840000|2021-04-21 00:27:20|6574.6|6571.8|6574.6|6571.8|6574.6|6571.8|6574.6|6571.8|0
1618964880000|2021-04-21 00:28:00|6574.2|6571.4|6574.2|6571.4|6575|6571.4|6574.2|6571|0
1618964900000|2021-04-21 00:28:20|6573.6|6570.8|6573.1|6570.3|6573.6|6570.8|6573.1|6570.3|0
1618964910000|2021-04-21 00:28:30|6572.7|6569.9|6570.6|6567.8|6572.7|6569.9|6570.6|6567.8|3
1618964920000|2021-04-21 00:28:40|6570.7|6567.9|6571.9|6569.1|6571.9|6569.1|6570.7|6567.9|2
1618964930000|2021-04-21 00:28:50|6571.6|6568.8|6572.1|6569.3|6572.2|6569.4|6571.6|6568.8|0
1618964940000|2021-04-21 00:29:00|6571.7|6568.9|6571.7|6568.9|6571.7|6568.9|6571.7|6568.9|0
1618964950000|2021-04-21 00:29:10|6571.6|6568.8|6572.2|6569.4|6572.2|6569.4|6571.6|6568.8|0
1618964960000|2021-04-21 00:29:20|6573|6569|6572.2|6569.4|6573|6569.4|6572.2|6569|0
1618964990000|2021-04-21 00:29:50|6572.7|6569.9|6572.7|6569.9|6572.7|6569.9|6572.7|6569.9|1
1618965000000|2021-04-21 00:30:00|6573.8|6571|6574.2|6571.4|6574.2|6571.4|6573.8|6571|1
1618965020000|2021-04-21 00:30:20|6573.7|6570.9|6573.7|6570.9|6573.7|6570.9|6573.7|6570.9|0
1618965040000|2021-04-21 00:30:40|6574.2|6571.4|6574.2|6571.4|6574.2|6571.4|6574.2|6571.4|0
1618965050000|2021-04-21 00:30:50|6573.1|6570.3|6572.6|6569.8|6573.1|6570.3|6572.6|6569.8|9
1618965080000|2021-04-21 00:31:20|6572.5|6569.7|6571.7|6568.9|6572.5|6569.7|6571.7|6568.9|0
1618965090000|2021-04-21 00:31:30|6572.2|6569.4|6572.2|6569.4|6572.2|6569.4|6572.2|6569.4|1
1618965130000|2021-04-21 00:32:10|6572.7|6569.9|6574.3|6570.3|6574.3|6571.4|6572.7|6569.9|1
1618965140000|2021-04-21 00:32:20|6573.6|6570.8|6574.3|6570.3|6574.7|6571.4|6573.6|6570.3|0
1618965150000|2021-04-21 00:32:30|6574.2|6571.4|6574.2|6571.4|6574.2|6571.4|6574.2|6571.4|0
1618965180000|2021-04-21 00:33:00|6574.7|6571.9|6574.6|6571.8|6574.7|6571.9|6574.6|6571.8|0
1618965220000|2021-04-21 00:33:40|6575.3|6571.3|6574.6|6571.8|6575.3|6571.8|6574.6|6571.3|0
1618965230000|2021-04-21 00:33:50|6575.3|6571.3|6574.9|6572.1|6575.3|6572.1|6574.6|6571.3|0
1618965240000|2021-04-21 00:34:00|6574.6|6571.8|6574.6|6571.8|6574.6|6571.8|6574.6|6571.8|0
1618965250000|2021-04-21 00:34:10|6574.9|6572.1|6574.9|6572.1|6574.9|6572.1|6574.9|6572.1|0
1618965260000|2021-04-21 00:34:20|6574.1|6571.3|6574.2|6571.4|6574.2|6571.4|6574.1|6571.3|151
1618965270000|2021-04-21 00:34:30|6574.4|6571.6|6576.3|6572.3|6576.3|6573.1|6574.4|6571.6|2
1618965280000|2021-04-21 00:34:40|6575.6|6572.8|6575.6|6572.8|6575.6|6572.8|6575.6|6572.8|0
1618965300000|2021-04-21 00:35:00|6574.2|6571.4|6574.2|6571.4|6574.2|6571.4|6574.2|6571.4|1
1618965310000|2021-04-21 00:35:10|6574.6|6571.8|6575.3|6571.3|6575.7|6571.8|6574.6|6571.3|0
1618965320000|2021-04-21 00:35:20|6574.6|6571.8|6574.6|6571.8|6574.6|6571.8|6574.6|6571.8|0
1618965360000|2021-04-21 00:36:00|6575.3|6571.3|6575.7|6571.7|6575.7|6571.7|6575.3|6571.3|0
1618965370000|2021-04-21 00:36:10|6574.6|6571.8|6575.2|6572.4|6575.7|6572.4|6574.6|6571.7|0
1618965380000|2021-04-21 00:36:20|6576.3|6572.3|6576.6|6573.8|6576.6|6573.8|6576.2|6572.3|0
1618965420000|2021-04-21 00:37:00|6576.2|6573.4|6576.2|6573.4|6576.2|6573.4|6576.2|6573.4|0
1618965430000|2021-04-21 00:37:10|6577.1|6574.3|6578.2|6575.4|6578.4|6575.6|6577.1|6574.3|2
1618965440000|2021-04-21 00:37:20|6578.1|6575.3|6578|6575.2|6578.1|6575.3|6578|6575.2|0
1618965450000|2021-04-21 00:37:30|6577.6|6574.8|6577.6|6574.8|6577.6|6574.8|6577.6|6574.8|0
1618965460000|2021-04-21 00:37:40|6578.2|6575.4|6578.2|6575.4|6578.2|6575.4|6578.2|6575.4|0
1618965470000|2021-04-21 00:37:50|6577.6|6574.8|6577.7|6574.9|6577.7|6574.9|6577.6|6574.8|0
1618965480000|2021-04-21 00:38:00|6577.6|6574.8|6577.6|6574.8|6577.7|6574.9|6577.6|6574.8|1
1618965490000|2021-04-21 00:38:10|6578.2|6575.4|6578.2|6575.4|6578.2|6575.4|6578.2|6575.4|0
1618965520000|2021-04-21 00:38:40|6577.6|6574.8|6577.6|6574.8|6577.6|6574.8|6577.6|6574.8|0
1618965550000|2021-04-21 00:39:10|6578.2|6575.4|6578.2|6575.4|6578.2|6575.4|6578.2|6575.4|0
1618965570000|2021-04-21 00:39:30|6578.6|6575.8|6578.6|6575.8|6578.6|6575.8|6578.6|6575.8|0
1618965580000|2021-04-21 00:39:40|6579.1|6576.3|6579.6|6576.8|6579.6|6576.8|6579.1|6576.3|1
1618965600000|2021-04-21 00:40:00|6580.1|6577.3|6580.1|6577.3|6580.1|6577.3|6580.1|6577.3|0
1618965610000|2021-04-21 00:40:10|6580.6|6577.8|6580.6|6577.8|6580.6|6577.8|6580.6|6577.8|4
1618965660000|2021-04-21 00:41:00|||||||||2
1618965670000|2021-04-21 00:41:10|6579.7|6576.9|6579.6|6576.8|6579.7|6576.9|6579.6|6576.8|1
1618965720000|2021-04-21 00:42:00|6578.7|6575.9|6579.2|6576.4|6579.2|6576.4|6578.6|6575.8|0
1618965730000|2021-04-21 00:42:10|6580.6|6577.8|6584.8|6582|6585.3|6582|6580.6|6577.8|23
1618965740000|2021-04-21 00:42:20|6585.2|6582.4|6584.8|6582|6585.3|6582.4|6584.6|6581.3|6
1618965750000|2021-04-21 00:42:30|6585.3|6581.3|6585.6|6582.8|6585.7|6582.9|6584.8|6581.3|0
1618965760000|2021-04-21 00:42:40|6585.2|6582.4|6584.6|6581.8|6585.2|6582.4|6584.6|6581.8|0
1618965770000|2021-04-21 00:42:50|6585.8|6583|6585.6|6582.8|6585.8|6583|6585.6|6582.8|43
1618965780000|2021-04-21 00:43:00|||||||||1
1618965800000|2021-04-21 00:43:20|6586|6583.2|6585.2|6582.4|6586.2|6583.4|6585.2|6581.9|1
1618965810000|2021-04-21 00:43:30|6585.8|6583|6586.6|6583.8|6586.6|6583.8|6585.8|6583|0
1618965870000|2021-04-21 00:44:30|6586.1|6583.3|6586.1|6583.3|6586.1|6583.3|6586.1|6583.3|0
1618965880000|2021-04-21 00:44:40|6585.3|6582.5|6584.5|6581.7|6585.4|6582.6|6584.1|6581.3|2
1618965890000|2021-04-21 00:44:50|6584.9|6582.1|6584.6|6581.8|6584.9|6582.1|6584.6|6581.8|0
1618965920000|2021-04-21 00:45:20|6584.8|6582|6585.2|6582.4|6585.2|6582.4|6584.8|6582|0
1618965940000|2021-04-21 00:45:40|6585.6|6582.8|6586.2|6583.4|6586.2|6583.4|6585.6|6582.8|0
1618965960000|2021-04-21 00:46:00|6586.6|6583.8|6586.6|6583.8|6586.6|6583.8|6586.6|6583.8|0
1618965970000|2021-04-21 00:46:10|6587.7|6584.9|6588.6|6585.8|6590.7|6587.9|6587.7|6584.9|15
1618965980000|2021-04-21 00:46:20|6589.2|6586.4|6589.2|6586.4|6589.2|6586.4|6589.2|6586.4|0
1618965990000|2021-04-21 00:46:30|6589.6|6586.8|6588.6|6585.8|6589.6|6586.8|6588.6|6585.8|0
1618966000000|2021-04-21 00:46:40|6588.2|6585.4|6588.7|6584.7|6588.7|6585.4|6588.2|6584.7|0
1618966010000|2021-04-21 00:46:50|6587.8|6585|6589.6|6586.8|6589.7|6586.9|6587.8|6585|0
1618966020000|2021-04-21 00:47:00|6589.2|6586.4|6589.2|6586.4|6589.2|6586.4|6589.2|6586.4|0
1618966030000|2021-04-21 00:47:10|6589.3|6586.5|6588.8|6586|6589.3|6586.5|6587.9|6585.1|0
1618966040000|2021-04-21 00:47:20|6588.6|6585.8|6589.2|6586.4|6589.7|6586.9|6588.6|6585.8|1
1618966050000|2021-04-21 00:47:30|6588.8|6586|6588.8|6586|6588.8|6586|6588.8|6586|0
1618966060000|2021-04-21 00:47:40|6589.6|6586.8|6589.6|6586.8|6589.6|6586.8|6589.6|6586.8|0
1618966090000|2021-04-21 00:48:10|6589.1|6586.3|6588.2|6585.4|6589.1|6586.3|6588.2|6584.7|0
1618966100000|2021-04-21 00:48:20|6587.2|6584.4|6587.2|6584.4|6587.9|6584.4|6587.2|6583.9|2
1618966110000|2021-04-21 00:48:30|6588.2|6585.4|6588.2|6585.4|6588.2|6585.4|6588.2|6585.4|0
1618966120000|2021-04-21 00:48:40|6587.8|6585|6587.8|6585|6587.8|6585|6587.8|6585|0
1618966130000|2021-04-21 00:48:50|6588.9|6584.9|6591.8|6589|6592.7|6589.9|6588.9|6584.9|66
1618966140000|2021-04-21 00:49:00|6592.2|6589.4|6593.7|6590.9|6593.8|6591|6592.2|6589.4|76
1618966150000|2021-04-21 00:49:10|6593.8|6591|6593.7|6590.9|6593.8|6591|6593.7|6590.9|30
1618966160000|2021-04-21 00:49:20|6593.8|6591|6593.8|6591|6593.8|6591|6593.8|6591|1
1618966170000|2021-04-21 00:49:30|6593.7|6590.9|6593.8|6591|6593.8|6591|6593.7|6590.9|0
1618966180000|2021-04-21 00:49:40|6593.7|6590.9|6593.8|6591|6593.8|6591|6593.7|6590.9|0
1618966210000|2021-04-21 00:50:10|6593.3|6590.5|6593.8|6591|6593.8|6591|6593.3|6590.5|2
1618966230000|2021-04-21 00:50:30|6593.7|6590.9|6592.8|6590|6593.8|6591|6592.7|6589.3|4
1618966240000|2021-04-21 00:50:40|6592.6|6589.8|6592.6|6589.8|6592.7|6589.9|6592.6|6589.8|0
1618966260000|2021-04-21 00:51:00|6592.2|6589.4|6591.8|6589|6592.2|6589.4|6591.8|6589|0
1618966270000|2021-04-21 00:51:10|6592.2|6589.4|6593|6590.2|6593|6590.2|6592.2|6589.4|14
1618966290000|2021-04-21 00:51:30|||||||||2
1618966320000|2021-04-21 00:52:00|||||||||1
1618966330000|2021-04-21 00:52:10|6592.6|6589.8|6593|6590.2|6593|6590.2|6592.6|6589.8|7
1618966350000|2021-04-21 00:52:30|6593.8|6591|6593.8|6591|6593.8|6591|6593.8|6591|1
1618966360000|2021-04-21 00:52:40|6593.5|6590.7|6593.5|6590.7|6593.5|6590.7|6593.5|6590.7|1
1618966370000|2021-04-21 00:52:50|6594.6|6591.8|6596.2|6593.4|6596.3|6593.5|6594.6|6591.8|90
1618966380000|2021-04-21 00:53:00|6595.8|6593|6595.3|6592.5|6595.8|6593|6595.3|6592.5|0
1618966400000|2021-04-21 00:53:20|6595.1|6592.3|6594.2|6591.4|6595.1|6592.3|6594.2|6591.4|0
1618966410000|2021-04-21 00:53:30|6593.8|6591|6593.7|6590.9|6593.8|6591|6593.7|6590.9|0
1618966420000|2021-04-21 00:53:40|6593.4|6590.6|6593.8|6591|6593.8|6591|6592.2|6588.9|33
1618966430000|2021-04-21 00:53:50|6593.2|6590.4|6593.8|6591|6593.8|6591|6593.2|6590.4|5
1618966470000|2021-04-21 00:54:30|6595.8|6593|6596.7|6593.9|6596.7|6593.9|6595.8|6593|4
1618966480000|2021-04-21 00:54:40|6595.8|6593|6594.8|6592|6595.8|6593|6594.8|6592|9
1618966490000|2021-04-21 00:54:50|6594.7|6591.9|6594.2|6591.4|6594.7|6591.9|6593.8|6591|3
1618966500000|2021-04-21 00:55:00|6593.8|6591|6593.8|6591|6593.8|6591|6593.8|6591|0
1618966510000|2021-04-21 00:55:10|6594.2|6591.4|6594.2|6591.4|6594.2|6591.4|6594.2|6591.4|0
1618966520000|2021-04-21 00:55:20|6593.8|6591|6593.8|6591|6593.8|6591|6593.7|6590.9|2
1618966540000|2021-04-21 00:55:40|6593.3|6590.5|6594.2|6591.4|6594.2|6591.4|6593.3|6590.5|5
1618966550000|2021-04-21 00:55:50|6594.3|6591.5|6594.7|6591.9|6594.7|6591.9|6594.3|6591.5|0
1618966560000|2021-04-21 00:56:00|6593.8|6591|6593.8|6591|6593.8|6591|6593.7|6590.9|0
1618966570000|2021-04-21 00:56:10|6593.7|6590.9|6593.7|6590.9|6593.7|6590.9|6593.7|6590.9|0
1618966580000|2021-04-21 00:56:20|6594.7|6591.9|6596.2|6593.4|6596.7|6593.9|6594.2|6591.4|12
1618966590000|2021-04-21 00:56:30|6596.7|6593.9|6596.7|6593.9|6596.7|6593.9|6596.6|6593.8|1
1618966600000|2021-04-21 00:56:40|6596.6|6593.8|6595.2|6592.4|6596.6|6593.8|6595.1|6592.3|0
1618966610000|2021-04-21 00:56:50|6594.7|6591.9|6595.2|6592.4|6595.2|6592.4|6594.7|6591.9|0
1618966620000|2021-04-21 00:57:00|6595.6|6592.8|6594.8|6592|6595.7|6592.9|6594.6|6591.8|1
1618966630000|2021-04-21 00:57:10|6594.6|6591.8|6594.2|6591.4|6594.8|6592|6594.2|6591.4|0
1618966640000|2021-04-21 00:57:20|6594.9|6592.1|6596.2|6593.4|6596.7|6593.9|6594.9|6592.1|10
1618966650000|2021-04-21 00:57:30|6595.7|6592.9|6595.7|6592.9|6595.7|6592.9|6595.7|6592.9|0
1618966660000|2021-04-21 00:57:40|6596.2|6593.4|6595.7|6592.9|6596.2|6593.4|6595.7|6592.9|30
1618966670000|2021-04-21 00:57:50|6596.2|6593.4|6596.3|6593.5|6596.3|6593.5|6596.2|6593.4|1
1618966680000|2021-04-21 00:58:00|6595.8|6593|6595.3|6592.5|6595.8|6593|6595.3|6592.5|13
1618966690000|2021-04-21 00:58:10|6595.8|6593|6593.3|6590.5|6595.8|6593|6592.8|6590|21
1618966700000|2021-04-21 00:58:20|6593.7|6590.9|6593.7|6590.9|6593.7|6590.9|6593.7|6590.9|1
1618966710000|2021-04-21 00:58:30|6593.8|6591|6593.7|6590.9|6593.8|6591|6593.7|6590.9|0
1618966740000|2021-04-21 00:59:00|||||||||1
1618966780000|2021-04-21 00:59:40|6594.1|6591.3|6594.2|6591.4|6594.2|6591.4|6594.1|6591.3|1
1618966790000|2021-04-21 00:59:50|6594.5|6591.7|6595.2|6592.4|6595.2|6592.4|6594.5|6591.7|1
1618966800000|2021-04-21 01:00:00|6595.6|6592.8|6598.2|6595.4|6598.2|6595.4|6592.7|6589.9|38
1618966810000|2021-04-21 01:00:10|6598.1|6595.3|6596.6|6593.8|6598.2|6595.4|6596.6|6593.3|7
1618966820000|2021-04-21 01:00:20|6595.7|6592.9|6597.7|6594.9|6598.2|6595.4|6595.6|6592.7|7
1618966830000|2021-04-21 01:00:30|6597.8|6595|6598.7|6595.9|6598.7|6595.9|6597.7|6594.9|0
1618966840000|2021-04-21 01:00:40|6599.2|6596.4|6600.2|6597.4|6600.2|6597.4|6599.2|6596.4|1
1618966850000|2021-04-21 01:00:50|6600.1|6597.3|6600.2|6597.4|6600.2|6597.4|6599.2|6596.4|3
1618966860000|2021-04-21 01:01:00|6600.6|6597.8|6601.7|6598.9|6601.7|6598.9|6600.6|6597.8|11
1618966870000|2021-04-21 01:01:10|6601.3|6598.5|6600.6|6597.8|6601.3|6598.5|6600.6|6597.8|30
1618966880000|2021-04-21 01:01:20|6599.6|6596.8|6597.2|6594.4|6599.6|6596.8|6596.7|6593.9|8
1618966890000|2021-04-21 01:01:30|6596.7|6593.9|6597.2|6594.4|6597.2|6594.4|6596.6|6593.8|2
1618966900000|2021-04-21 01:01:40|6596.9|6594.1|6597.7|6594.9|6597.7|6594.9|6595.7|6592.9|0
1618966910000|2021-04-21 01:01:50|6597.8|6595|6598.6|6595.8|6599.7|6596.4|6597.6|6594.8|5
1618966920000|2021-04-21 01:02:00|6598.2|6595.4|6596.6|6593.8|6598.2|6595.4|6596.6|6593.8|2
1618966930000|2021-04-21 01:02:10|6595.7|6592.9|6593.8|6591|6595.7|6592.9|6593.7|6590.9|0
1618966940000|2021-04-21 01:02:20|6593.7|6590.9|6594.8|6592|6594.8|6592|6593.7|6590.9|2
1618966950000|2021-04-21 01:02:30|6594.6|6591.8|6594.8|6592|6594.8|6592|6594.6|6591.8|0
1618966960000|2021-04-21 01:02:40|6594.2|6591.4|6594.2|6591.4|6594.2|6591.4|6594.2|6591.4|2
1618966970000|2021-04-21 01:02:50|6594.8|6592|6593.7|6590.9|6595.3|6592|6593.7|6590.9|0
1618966980000|2021-04-21 01:03:00|6593.8|6591|6593.8|6591|6593.8|6591|6593.7|6590.9|1
1618966990000|2021-04-21 01:03:10|6593.7|6590.9|6593.8|6591|6593.8|6591|6593.7|6590.9|3
1618967000000|2021-04-21 01:03:20|6593.7|6590.9|6593.7|6590.9|6593.8|6591|6593.7|6590.9|1
1618967010000|2021-04-21 01:03:30|6593.3|6590.5|6593.3|6590.5|6593.3|6590.5|6592.7|6589.9|32
1618967020000|2021-04-21 01:03:40|6592.8|6590|6594.2|6591.4|6594.2|6591.4|6592.8|6590|42
1618967030000|2021-04-21 01:03:50|6594.3|6591.5|6594.2|6591.4|6594.8|6592|6594.2|6591.4|0
1618967040000|2021-04-21 01:04:00|6593.9|6591.1|6594.8|6592|6595.2|6592.4|6593.2|6590.4|6
1618967050000|2021-04-21 01:04:10|6595.7|6592.9|6594.2|6591.4|6595.7|6592.9|6593.7|6590.9|0
1618967060000|2021-04-21 01:04:20|6594.7|6591.9|6594.8|6592|6595.2|6592.4|6594.7|6591.9|2
1618967070000|2021-04-21 01:04:30|6594.7|6591.9|6593.7|6590.9|6594.7|6591.9|6593.7|6590.9|3
1618967080000|2021-04-21 01:04:40|6593.2|6590.4|6593.7|6590.9|6593.7|6590.9|6593.2|6590.4|4
1618967090000|2021-04-21 01:04:50|6593.6|6590.8|6593.7|6590.9|6593.7|6590.9|6593.3|6590.5|1
1618967100000|2021-04-21 01:05:00|||||||||4
1618967110000|2021-04-21 01:05:10|6593.6|6590.8|6593.8|6591|6593.8|6591|6593.3|6590.5|3
1618967120000|2021-04-21 01:05:20|6593.7|6590.9|6593.7|6590.9|6593.7|6590.9|6593.7|6590.9|0
1618967130000|2021-04-21 01:05:30|6593.3|6590.5|6593.7|6590.9|6593.8|6591|6593.3|6590.5|2
1618967150000|2021-04-21 01:05:50|6593.5|6590.7|6593.8|6591|6593.8|6591|6593.5|6590.7|7
1618967160000|2021-04-21 01:06:00|6593.7|6590.9|6593.4|6590.6|6593.7|6590.9|6592.3|6589.5|16
1618967170000|2021-04-21 01:06:10|6593.8|6591|6594.1|6591.3|6594.1|6591.3|6593.8|6591|1
1618967180000|2021-04-21 01:06:20|6594.2|6591.4|6592.9|6590.1|6594.2|6591.4|6592.2|6589.4|52
1618967190000|2021-04-21 01:06:30|||||||||4
1618967200000|2021-04-21 01:06:40|6592.8|6590|6592.8|6590|6593.3|6590.5|6592.8|6590|10
1618967210000|2021-04-21 01:06:50|6592.7|6589.9|6593.2|6590.4|6593.2|6590.4|6592.3|6589.5|3
1618967220000|2021-04-21 01:07:00|6592.8|6590|6591.3|6588.5|6593.8|6591|6591.3|6588.5|22
1618967230000|2021-04-21 01:07:10|||||||||16
1618967240000|2021-04-21 01:07:20|6592.2|6589.4|6591.7|6588.9|6592.3|6589.5|6591.7|6588.9|3
1618967250000|2021-04-21 01:07:30|6591.3|6588.5|6588.9|6586.1|6591.3|6588.5|6588.9|6586.1|9
1618967260000|2021-04-21 01:07:40|6588.8|6586|6589.6|6586.8|6589.6|6586.8|6588.8|6586|15
1618967270000|2021-04-21 01:07:50|6590.2|6587.4|6588.7|6585.9|6590.2|6587.4|6588.7|6585.9|3
1618967280000|2021-04-21 01:08:00|6588.8|6586|6589.2|6586.4|6589.7|6586.9|6588.7|6585.9|1
1618967290000|2021-04-21 01:08:10|6588.7|6585.9|6587.2|6584.4|6588.7|6585.9|6587.2|6584.4|11
1618967300000|2021-04-21 01:08:20|6587.7|6584.9|6587.3|6584.5|6587.7|6584.9|6587.3|6584.5|2
1618967310000|2021-04-21 01:08:30|6587.2|6584.4|6587.9|6585.1|6587.9|6585.1|6587.2|6584.4|5
1618967320000|2021-04-21 01:08:40|6587.7|6584.9|6586.8|6584|6588.2|6585.4|6586.7|6583.9|3
1618967330000|2021-04-21 01:08:50|6587.7|6584.9|6587.3|6584.5|6587.7|6584.9|6587.2|6584.4|2
1618967340000|2021-04-21 01:09:00|6587.2|6584.4|6588.3|6585.5|6589.2|6586.4|6586.7|6583.9|16
1618967350000|2021-04-21 01:09:10|6588.2|6585.4|6587.3|6584.5|6589|6586.2|6587.3|6584.5|15
1618967360000|2021-04-21 01:09:20|6587.4|6584.6|6587.5|6584.7|6588.9|6585.4|6587.4|6584.6|5
1618967370000|2021-04-21 01:09:30|6587.2|6584.4|6586.3|6583.5|6587.2|6584.4|6586.3|6583.5|0
1618967380000|2021-04-21 01:09:40|6585.9|6583.1|6584.7|6581.9|6585.9|6583.1|6584.7|6581.9|1
1618967390000|2021-04-21 01:09:50|6583.9|6581.1|6583.9|6581.1|6583.9|6581.1|6583.8|6581|5
1618967400000|2021-04-21 01:10:00|6584.3|6581.5|6583.2|6580.4|6584.7|6581.9|6583.2|6580.4|15
1618967410000|2021-04-21 01:10:10|6582.7|6579.9|6580.9|6578.1|6582.7|6579.9|6580.9|6578.1|4
1618967420000|2021-04-21 01:10:20|6581.3|6578.5|6579.9|6577.1|6581.3|6578.5|6579.8|6577|7
1618967430000|2021-04-21 01:10:30|6580.3|6577.5|6582.2|6579.4|6582.2|6579.4|6579.9|6577.1|15
1618967440000|2021-04-21 01:10:40|6581.8|6579|6580.5|6577.7|6581.8|6579|6580.5|6577.7|14
1618967450000|2021-04-21 01:10:50|6580.8|6578|6579.3|6576.5|6581.5|6578.7|6579.3|6576.5|3
1618967460000|2021-04-21 01:11:00|6579.2|6576.4|6579.8|6577|6581.2|6578.4|6579.2|6576.4|8
1618967470000|2021-04-21 01:11:10|6580.2|6577.4|6580.2|6577.4|6580.8|6578|6580.1|6577.3|1
1618967480000|2021-04-21 01:11:20|6579.9|6577.1|6579.8|6577|6580.4|6577.6|6579.8|6577|0
1618967490000|2021-04-21 01:11:30|6580.2|6577.4|6582.2|6579.4|6582.7|6579.9|6580.2|6577.4|5
1618967500000|2021-04-21 01:11:40|6581.8|6579|6581.8|6579|6581.8|6579|6581.8|6579|0
1618967510000|2021-04-21 01:11:50|6583.2|6580.4|6581.5|6578.7|6583.8|6581|6581.5|6578.7|8
1618967520000|2021-04-21 01:12:00|6581.2|6578.4|6582.2|6579.4|6582.7|6579.9|6581.2|6578.4|8
1618967530000|2021-04-21 01:12:10|6582.8|6580|6583.5|6580.7|6584.3|6580.7|6580.8|6578|17
1618967540000|2021-04-21 01:12:20|6583.9|6579.9|6582.9|6580.1|6583.9|6581|6582.9|6579.9|0
1618967550000|2021-04-21 01:12:30|6583.3|6580.5|6583.7|6580.9|6583.7|6580.9|6581.4|6578.5|5
1618967560000|2021-04-21 01:12:40|6582.7|6579.9|6581.8|6579|6582.8|6580|6581.8|6579|1
1618967580000|2021-04-21 01:13:00|6580.9|6578.1|6580.8|6578|6580.9|6578.1|6580.8|6578|0
1618967600000|2021-04-21 01:13:20|6581.1|6578.3|6581.8|6579|6581.8|6579|6581.1|6578.3|1
1618967610000|2021-04-21 01:13:30|6581.9|6579.1|6581.8|6579|6583.5|6580.7|6581.8|6579|2
1618967620000|2021-04-21 01:13:40|6583.5|6580.7|6583.3|6580.5|6583.7|6580.9|6583.2|6580.4|1
1618967630000|2021-04-21 01:13:50|6583.8|6581|6584.5|6581.7|6584.8|6582|6583.8|6581|4
1618967640000|2021-04-21 01:14:00|6583.8|6581|6584.4|6581.6|6584.4|6581.6|6583.8|6581|0
1618967650000|2021-04-21 01:14:10|6585.2|6582.4|6585.2|6582.4|6585.2|6582.4|6585.2|6582.4|0
1618967670000|2021-04-21 01:14:30|6585|6582.2|6582.8|6580|6585|6582.2|6582.8|6579.3|16
1618967680000|2021-04-21 01:14:40|6583.2|6580.4|6584.2|6581.4|6584.2|6581.4|6582.8|6580|11
1618967690000|2021-04-21 01:14:50|6582.9|6580.1|6582.8|6580|6582.9|6580.1|6582.8|6580|5
1618967700000|2021-04-21 01:15:00|6582.7|6579.9|6577.9|6575.1|6582.7|6579.9|6577.9|6575.1|8
1618967710000|2021-04-21 01:15:10|6577.8|6575|6577.9|6575.1|6577.9|6575.1|6576.7|6573.9|8
1618967720000|2021-04-21 01:15:20|6578.3|6575.5|6578.8|6576|6579.2|6576.4|6577.8|6575|1
1618967730000|2021-04-21 01:15:30|6579.3|6576.5|6580.3|6577.5|6580.9|6577.6|6578.9|6576.1|8
1618967740000|2021-04-21 01:15:40|6580.2|6577.4|6580.2|6577.4|6580.2|6577.4|6580.2|6577.4|0
1618967750000|2021-04-21 01:15:50|6580.3|6577.5|6580.4|6577.6|6580.4|6577.6|6580.3|6577.5|0
1618967760000|2021-04-21 01:16:00|6581.2|6578.4|6582.5|6579.7|6582.5|6579.7|6580.2|6577.4|0
1618967770000|2021-04-21 01:16:10|6581.3|6578.5|6582.2|6579.4|6582.2|6579.4|6581.3|6578.5|0
1618967780000|2021-04-21 01:16:20|6582.5|6579.7|6581.5|6578.7|6582.5|6579.7|6581.5|6578.7|5
1618967790000|2021-04-21 01:16:30|6581.2|6578.4|6582.2|6579.4|6582.2|6579.4|6581.2|6578.4|0
1618967800000|2021-04-21 01:16:40|6583|6580.2|6582.8|6580|6583|6580.2|6582.5|6579.7|20
1618967810000|2021-04-21 01:16:50|6582.3|6579.5|6582.4|6579.6|6582.8|6580|6582.2|6579.4|0
1618967820000|2021-04-21 01:17:00|6583.2|6580.4|6583.2|6580.4|6583.2|6580.4|6583.2|6580.4|0
1618967830000|2021-04-21 01:17:10|6582.3|6579.5|6582.2|6579.4|6582.3|6579.5|6582.2|6579.4|0
1618967840000|2021-04-21 01:17:20|6580.2|6577.4|6582.2|6579.4|6582.2|6579.4|6580.2|6577.4|13
1618967850000|2021-04-21 01:17:30|6582|6579.2|6580.2|6577.4|6582|6579.2|6579.6|6576.8|14
1618967860000|2021-04-21 01:17:40|6581.2|6578.4|6579.4|6576.6|6581.2|6578.4|6578.8|6576|16
1618967870000|2021-04-21 01:17:50|6579.9|6577.1|6581.4|6578.6|6581.4|6578.6|6579.3|6576.5|14
1618967880000|2021-04-21 01:18:00|6580.4|6577.6|6582.4|6579.6|6582.4|6579.6|6580.4|6577.6|12
1618967890000|2021-04-21 01:18:10|6581.9|6579.1|6581.7|6578.9|6582.8|6580|6581.7|6578.9|2
1618967900000|2021-04-21 01:18:20|6581.2|6578.4|6579.8|6577|6581.2|6578.4|6579.8|6577|2
1618967910000|2021-04-21 01:18:30|6579.3|6576.5|6576.9|6574.1|6579.3|6576.5|6576.9|6574.1|5
1618967920000|2021-04-21 01:18:40|6577.7|6574.9|6578.5|6575.7|6578.7|6575.9|6577.7|6574.9|1
1618967930000|2021-04-21 01:18:50|6577.7|6574.9|6578.2|6575.4|6578.2|6575.4|6577.2|6574.4|4
1618967940000|2021-04-21 01:19:00|6578.3|6575.5|6578.7|6575.9|6578.7|6575.9|6578.3|6575.5|0
1618967950000|2021-04-21 01:19:10|6578.8|6576|6578.8|6576|6578.8|6576|6578.5|6575.7|0
1618967960000|2021-04-21 01:19:20|6579.3|6575.3|6580.2|6577.4|6580.2|6577.4|6578.8|6575.3|0
1618967970000|2021-04-21 01:19:30|6580.4|6577.6|6581.5|6578.7|6581.7|6578.9|6580.4|6577.6|1
1618967980000|2021-04-21 01:19:40|6581.2|6578.4|6581.2|6578.4|6581.2|6578.4|6581.2|6578.4|0
1618967990000|2021-04-21 01:19:50|6581.7|6578.9|6581.5|6578.7|6581.7|6578.9|6581.5|6578.7|0
1618968000000|2021-04-21 01:20:00|6581.7|6578.9|6582.2|6579.4|6582.2|6579.4|6581.7|6578.9|4
1618968010000|2021-04-21 01:20:10|||||||||1
1618968020000|2021-04-21 01:20:20|6582.7|6579.9|6582.5|6579.7|6582.7|6579.9|6582.5|6579.7|1
1618968030000|2021-04-21 01:20:30|6582.7|6579.9|6582.8|6580|6583.2|6580.4|6582.7|6579.9|0
1618968040000|2021-04-21 01:20:40|6583.5|6580.7|6585.2|6582.4|6585.8|6583|6583.5|6580.7|23
1618968050000|2021-04-21 01:20:50|6585.3|6582.5|6584.8|6582|6586|6583.2|6584.2|6581.3|15
1618968060000|2021-04-21 01:21:00|6585.2|6582.4|6585.9|6583.1|6586.2|6583.4|6584.5|6581.7|14
1618968070000|2021-04-21 01:21:10|6584.8|6582|6587.2|6584.4|6587.7|6584.9|6584.8|6582|36
1618968090000|2021-04-21 01:21:30|6586.8|6584|6588.5|6585.7|6588.7|6585.9|6586.5|6583.7|14
1618968100000|2021-04-21 01:21:40|6588.8|6586|6588.5|6585.7|6588.8|6586|6588.5|6585.7|4
1618968110000|2021-04-21 01:21:50|6588.7|6585.9|6590.9|6588.1|6591|6588.2|6588.7|6585.9|15
1618968120000|2021-04-21 01:22:00|6590.2|6587.4|6589.5|6586.7|6590.7|6587.9|6589.5|6586.7|8
1618968130000|2021-04-21 01:22:10|6589.7|6586.9|6590.2|6587.4|6591|6588.2|6589.5|6586.7|11
1618968140000|2021-04-21 01:22:20|6589.7|6586.9|6590.7|6587.9|6590.7|6587.9|6589.7|6586.9|1
1618968150000|2021-04-21 01:22:30|6591.2|6588.4|6591.2|6588.4|6591.7|6588.9|6590.7|6587.9|4
1618968160000|2021-04-21 01:22:40|6591.5|6588.7|6593.8|6591|6593.8|6591|6591.5|6588.7|38
1618968170000|2021-04-21 01:22:50|6593.2|6590.4|6594.2|6591.4|6594.2|6591.4|6593.2|6590.4|2
1618968180000|2021-04-21 01:23:00|6593.8|6591|6592.7|6589.9|6593.8|6591|6592.7|6589.9|0
1618968190000|2021-04-21 01:23:10|6593|6590.2|6593.8|6591|6593.8|6591|6593|6590.2|2
1618968200000|2021-04-21 01:23:20|6594.2|6591.4|6594.2|6591.4|6594.2|6591.4|6594.2|6591.4|2
1618968220000|2021-04-21 01:23:40|6593.7|6590.9|6592.2|6589.4|6593.7|6590.9|6592.2|6589.4|1
1618968230000|2021-04-21 01:23:50|6592.7|6589.9|6592.8|6590|6592.8|6590|6592.7|6589.9|0
1618968240000|2021-04-21 01:24:00|6593.2|6590.4|6593.2|6590.4|6593.7|6590.9|6593.2|6590.4|1
1618968250000|2021-04-21 01:24:10|6593.7|6590.9|6593.7|6590.9|6593.7|6590.9|6593.7|6590.9|0
1618968270000|2021-04-21 01:24:30|6593.8|6591|6593.7|6590.9|6594.2|6591.4|6593.7|6590.9|0
1618968300000|2021-04-21 01:25:00|6592.7|6589.9|6590.7|6587.9|6592.7|6589.9|6590.7|6587.9|1
1618968310000|2021-04-21 01:25:10|6591.5|6588.7|6591.2|6588.4|6591.7|6588.9|6591.2|6588.4|0
1618968320000|2021-04-21 01:25:20|6590.7|6587.9|6591.2|6588.4|6591.2|6588.4|6589.3|6586.5|0
1618968330000|2021-04-21 01:25:30|6590.7|6587.9|6590.8|6588|6590.8|6588|6590.7|6587.9|0
1618968340000|2021-04-21 01:25:40|6591|6588.2|6590.3|6587.5|6591.2|6588.4|6590.3|6587.5|0
1618968350000|2021-04-21 01:25:50|6591.2|6588.4|6590.8|6588|6591.8|6589|6590.7|6587.9|0
1618968360000|2021-04-21 01:26:00|6590.7|6587.9|6589.8|6587|6590.7|6587.9|6589.2|6586.4|0
1618968370000|2021-04-21 01:26:10|6590.1|6587.3|6590.1|6587.3|6590.1|6587.3|6590.1|6587.3|0
1618968380000|2021-04-21 01:26:20|6590.5|6587.7|6589.8|6587|6590.8|6588|6589.6|6586.8|6
1618968390000|2021-04-21 01:26:30|6590.1|6587.3|6589.6|6586.8|6590.1|6587.3|6589.1|6586.3|0
1618968400000|2021-04-21 01:26:40|6589.1|6586.3|6589.1|6586.3|6589.1|6586.3|6589.1|6586.3|0
1618968410000|2021-04-21 01:26:50|6588.5|6585.7|6587.6|6584.8|6589.1|6586.3|6587.1|6584.3|0
1618968420000|2021-04-21 01:27:00|6587.8|6585|6587.5|6584.7|6588.6|6585.8|6587.5|6584.7|0
1618968430000|2021-04-21 01:27:10|6587.6|6584.8|6587.8|6585|6587.8|6585|6587.6|6584.8|0
1618968450000|2021-04-21 01:27:30|6588.1|6585.3|6586.4|6583.6|6588.1|6585.3|6586.3|6583.5|0
1618968460000|2021-04-21 01:27:40|6587.1|6584.3|6587.1|6584.3|6587.1|6584.3|6587.1|6584.3|0
1618968560000|2021-04-21 01:29:20|6586.5|6583.7|6585.8|6583|6586.5|6583.7|6585.8|6583|2
1618968570000|2021-04-21 01:29:30|6586.1|6583.3|6586.1|6583.3|6586.6|6583.8|6586.1|6583.3|0
1618968590000|2021-04-21 01:29:50|6585.1|6582.3|6585.1|6582.3|6585.1|6582.3|6585.1|6582.3|0
1618968600000|2021-04-21 01:30:00|6584.9|6582.1|6584.6|6581.8|6584.9|6582.1|6583.6|6580.8|3
1618968610000|2021-04-21 01:30:10|6584.5|6581.7|6585.6|6582.8|6585.6|6582.8|6584.5|6581.7|2
1618968620000|2021-04-21 01:30:20|6584.8|6582|6581.6|6578.8|6584.8|6582|6581.6|6578.8|3
1618968630000|2021-04-21 01:30:30|6580.8|6578|6583.6|6580.8|6583.8|6581|6580.8|6578|14
1618968640000|2021-04-21 01:30:40|6583.1|6580.3|6586.1|6583.3|6586.1|6583.3|6583.1|6580.3|4
1618968650000|2021-04-21 01:30:50|6587|6584.2|6587.1|6584.3|6587.1|6584.3|6585.6|6582.8|1
1618968660000|2021-04-21 01:31:00|6587.5|6584.7|6587.8|6585|6587.8|6585|6587.5|6584.7|0
1618968670000|2021-04-21 01:31:10|6587.9|6585.1|6587.8|6585|6588.3|6585.5|6587.8|6585|0
1618968680000|2021-04-21 01:31:20|6587.5|6584.7|6587.8|6585|6587.8|6585|6587.5|6584.7|0
1618968690000|2021-04-21 01:31:30|6587.5|6584.7|6587.5|6584.7|6587.5|6584.7|6587.5|6584.7|0
1618968700000|2021-04-21 01:31:40|6587.8|6585|6587.5|6584.7|6587.8|6585|6587.5|6584.7|0
1618968710000|2021-04-21 01:31:50|6587.8|6585|6587.8|6585|6587.8|6585|6587.8|6585|0
1618968720000|2021-04-21 01:32:00|6587.5|6584.7|6587.8|6585|6588.1|6585.3|6587.5|6584.7|6
1618968730000|2021-04-21 01:32:10|6587.5|6584.7|6589.1|6586.3|6589.1|6586.3|6587.5|6584.7|2
1618968740000|2021-04-21 01:32:20|6589.3|6586.5|6588.1|6585.3|6589.3|6586.5|6588.1|6585.3|1
1618968750000|2021-04-21 01:32:30|6587.9|6585.1|6589|6586.2|6589|6586.2|6587.5|6584.7|2
1618968760000|2021-04-21 01:32:40|6589.1|6586.3|6587.1|6584.3|6589.1|6586.3|6587.1|6584.3|1
1618968770000|2021-04-21 01:32:50|6588.1|6585.3|6588.8|6586|6588.8|6586|6588.1|6585.3|1
1618968780000|2021-04-21 01:33:00|6589.1|6586.3|6588.5|6585.7|6589.1|6586.3|6588.1|6585.3|2
1618968790000|2021-04-21 01:33:10|6588.8|6586|6589.1|6586.3|6589.1|6586.3|6588.1|6585.3|0
1618968800000|2021-04-21 01:33:20|6590.5|6587.7|6590.5|6587.7|6591.5|6588.7|6590.5|6587.7|6
1618968810000|2021-04-21 01:33:30|6590.6|6587.8|6591.5|6588.7|6592.1|6589.3|6590.6|6587.8|2
1618968820000|2021-04-21 01:33:40|6591.8|6589|6592.1|6589.3|6592.3|6589.5|6591.8|6589|0
1618968830000|2021-04-21 01:33:50|6592.6|6589.8|6591.5|6588.7|6592.6|6589.8|6591.5|6588.7|2
1618968840000|2021-04-21 01:34:00|6591.1|6588.3|6591.1|6588.3|6592.1|6589.3|6591.1|6588.3|6
1618968850000|2021-04-21 01:34:10|6591.4|6588.6|6590.6|6587.8|6591.4|6588.6|6589.6|6586.8|2
1618968860000|2021-04-21 01:34:20|6590.5|6587.7|6590.1|6587.3|6591.1|6588.3|6590.1|6587.3|1
1618968870000|2021-04-21 01:34:30|6590.4|6587.6|6590.8|6588|6590.8|6588|6590.4|6587.6|3
1618968880000|2021-04-21 01:34:40|6591|6588.2|6591.1|6588.3|6591.5|6588.7|6590.5|6587.7|8
1618968890000|2021-04-21 01:34:50|6590.3|6587.5|6591.1|6588.3|6591.6|6588.8|6590.3|6587.5|0
1618968900000|2021-04-21 01:35:00|6591.5|6588.7|6590.1|6587.3|6591.5|6588.7|6589.6|6586.8|2
1618968910000|2021-04-21 01:35:10|6591.1|6588.3|6591|6588.2|6591.1|6588.3|6591|6588.2|0
1618968920000|2021-04-21 01:35:20|6591.1|6588.3|6591|6588.2|6591.1|6588.3|6591|6588.2|0
1618968930000|2021-04-21 01:35:30|6591.1|6588.3|6591.1|6588.3|6591.1|6588.3|6591.1|6588.3|1
1618968940000|2021-04-21 01:35:40|6591|6588.2|6589|6586.2|6591.1|6588.3|6589|6586.2|8
1618968950000|2021-04-21 01:35:50|6588.6|6585.8|6588.5|6585.7|6589.6|6586.8|6588.1|6585.3|12
1618968960000|2021-04-21 01:36:00|6588.4|6585.6|6589.5|6586.7|6589.5|6586.7|6587.6|6584.8|3
1618968970000|2021-04-21 01:36:10|6589.6|6586.8|6590.5|6587.7|6591.5|6588.7|6589.5|6586.7|2
1618968980000|2021-04-21 01:36:20|6591|6588.2|6592|6589.2|6592|6589.2|6591|6588.2|0
1618968990000|2021-04-21 01:36:30|6592.1|6589.3|6592.1|6589.3|6592.5|6589.7|6592|6589.2|1
1618969000000|2021-04-21 01:36:40|6591.8|6589|6591.1|6588.3|6591.8|6589|6591.1|6588.3|4
1618969010000|2021-04-21 01:36:50|6591|6588.2|6591.1|6588.3|6591.1|6588.3|6589.8|6587|3
1618969030000|2021-04-21 01:37:10|6590.5|6587.7|6588.5|6585.7|6590.5|6587.7|6588.5|6585.7|8
1618969040000|2021-04-21 01:37:20|6587.6|6584.8|6586.6|6583.8|6587.8|6585|6586.6|6583.8|2
1618969050000|2021-04-21 01:37:30|6587.1|6584.3|6588.1|6585.3|6588.1|6585.3|6587.1|6584.3|3
1618969060000|2021-04-21 01:37:40|6589.3|6586.5|6588.6|6585.8|6589.5|6586.7|6588.6|6585.8|7
1618969070000|2021-04-21 01:37:50|6588.5|6585.7|6588.6|6585.8|6588.8|6586|6588.5|6585.7|2
1618969080000|2021-04-21 01:38:00|6589|6586.2|6585.5|6582.7|6589|6586.2|6584.4|6581.6|4
1618969090000|2021-04-21 01:38:10|6584.6|6581.8|6585.8|6583|6585.8|6583|6584.1|6581.3|8
1618969100000|2021-04-21 01:38:20|6585.3|6582.5|6584.8|6582|6585.3|6582.5|6584.6|6581.8|3
1618969110000|2021-04-21 01:38:30|6585.1|6582.3|6585.5|6582.7|6585.6|6582.8|6585.1|6582.3|0
1618969120000|2021-04-21 01:38:40|6585.8|6583|6586.1|6583.3|6586.1|6583.3|6585.8|6583|0
1618969130000|2021-04-21 01:38:50|6585.6|6582.8|6585|6582.2|6585.6|6582.8|6585|6582.2|8
1618969140000|2021-04-21 01:39:00|6585.5|6582.7|6586.5|6583.7|6586.5|6583.7|6585.5|6582.7|0
1618969170000|2021-04-21 01:39:30|6586.8|6584|6588.1|6585.3|6588.1|6585.3|6586.8|6584|4
1618969180000|2021-04-21 01:39:40|6587.6|6584.8|6587.5|6584.7|6587.6|6584.8|6587.5|6584.7|1
1618969200000|2021-04-21 01:40:00|6587.6|6584.8|6586.5|6583.7|6588.1|6585.3|6586.5|6583.7|1
1618969210000|2021-04-21 01:40:10|6587|6584.2|6586.5|6583.7|6587.6|6584.8|6586.5|6583.7|0
1618969220000|2021-04-21 01:40:20|6586.6|6583.8|6585.1|6582.3|6587|6584.2|6585|6582.2|3
1618969230000|2021-04-21 01:40:30|6585.5|6582.7|6585.1|6582.3|6586|6583.2|6584.6|6581.8|0
1618969240000|2021-04-21 01:40:40|6585.8|6583|6586.5|6583.7|6586.5|6583.7|6585.8|6583|0
1618969250000|2021-04-21 01:40:50|6586.6|6583.8|6586.9|6584.1|6587.6|6584.2|6586.6|6583.6|2
1618969260000|2021-04-21 01:41:00|6586.5|6583.7|6586.5|6583.7|6586.5|6583.7|6586.5|6583.7|0
1618969270000|2021-04-21 01:41:10|6585.6|6582.8|6586.1|6583.3|6586.1|6583.3|6584.3|6581.5|1
1618969280000|2021-04-21 01:41:20|6586|6583.2|6585.1|6582.3|6586|6583.2|6585.1|6582.3|1
1618969290000|2021-04-21 01:41:30|6584.6|6581.8|6585.1|6582.3|6585.1|6582.3|6584.6|6581.8|0
1618969300000|2021-04-21 01:41:40|6585.6|6582.8|6585.1|6582.3|6586.1|6583.3|6583.6|6580.8|9
1618969310000|2021-04-21 01:41:50|6585.6|6582.8|6584.8|6582|6585.6|6582.8|6584.6|6581.8|0
1618969330000|2021-04-21 01:42:10|6585.3|6582.5|6584.1|6581.3|6585.3|6582.5|6584.1|6581.3|1
1618969340000|2021-04-21 01:42:20|6583.3|6580.5|6583.8|6581|6583.8|6581|6583.3|6580.5|1
1618969350000|2021-04-21 01:42:30|6584.5|6581.7|6584.5|6581.7|6584.5|6581.7|6584.5|6581.7|0
1618969360000|2021-04-21 01:42:40|6584.1|6581.3|6584.1|6581.3|6584.1|6581.3|6584.1|6581.3|0
1618969370000|2021-04-21 01:42:50|6583.6|6580.8|6581.6|6578.8|6583.6|6580.8|6581.6|6578.8|7
1618969380000|2021-04-21 01:43:00|6581.5|6578.7|6579.1|6576.3|6581.5|6578.7|6579.1|6576.3|18
1618969390000|2021-04-21 01:43:10|6578.6|6575.8|6578.5|6575.7|6579.1|6576.3|6577.6|6574.8|16
1618969400000|2021-04-21 01:43:20|6577.6|6574.8|6578.1|6575.3|6579|6576.2|6577.6|6574.8|8
1618969410000|2021-04-21 01:43:30|6578.8|6576|6579.5|6576.7|6579.6|6576.8|6578.6|6575.8|7
1618969420000|2021-04-21 01:43:40|6579.1|6576.3|6578.6|6575.8|6579.1|6576.3|6577.4|6574.6|16
1618969430000|2021-04-21 01:43:50|6578|6575.2|6578.1|6575.3|6579.5|6576.7|6577.6|6574.8|12
1618969440000|2021-04-21 01:44:00|6577.8|6575|6580|6577.2|6580|6577.2|6577.6|6574.8|13
1618969450000|2021-04-21 01:44:10|6579.9|6577.1|6578.8|6576|6579.9|6577.1|6578.6|6575.8|16
1618969460000|2021-04-21 01:44:20|6579.6|6576.8|6580.8|6578|6580.8|6578|6579.6|6576.8|4
1618969470000|2021-04-21 01:44:30|6581.1|6578.3|6581.6|6578.8|6581.6|6578.8|6581.1|6578.3|2
1618969480000|2021-04-21 01:44:40|6581.3|6578.5|6581.1|6578.3|6581.3|6578.5|6581.1|6578.3|1
1618969490000|2021-04-21 01:44:50|6580.6|6577.8|6580.5|6577.7|6580.6|6577.8|6580.5|6577.7|1
1618969510000|2021-04-21 01:45:10|6579|6576.2|6578.5|6575.7|6579|6576.2|6578.5|6575.7|2
1618969520000|2021-04-21 01:45:20|6577.9|6575.1|6578.6|6575.8|6578.6|6575.8|6577.9|6575.1|0
1618969530000|2021-04-21 01:45:30|6578.5|6575.7|6578.1|6575.3|6578.6|6575.8|6578.1|6575.3|2
1618969540000|2021-04-21 01:45:40|6578|6575.2|6578.1|6575.3|6578.1|6575.3|6577.3|6574.5|10
1618969550000|2021-04-21 01:45:50|6578.6|6575.8|6578.3|6575.5|6578.8|6576|6578.3|6575.5|2
1618969560000|2021-04-21 01:46:00|6578.1|6575.3|6578.8|6576|6578.8|6576|6577.8|6575|4
1618969570000|2021-04-21 01:46:10|6580|6577.2|6579.1|6576.3|6580|6577.2|6578.8|6576|1
1618969580000|2021-04-21 01:46:20|6579.8|6577|6579.8|6577|6579.8|6577|6579.8|6577|0
1618969590000|2021-04-21 01:46:30|6580.1|6577.3|6580.1|6577.3|6580.6|6577.8|6580.1|6577.3|1
1618969600000|2021-04-21 01:46:40|6580.6|6577.8|6580.1|6577.3|6580.6|6577.8|6580.1|6577.3|1
1618969620000|2021-04-21 01:47:00|6580.6|6577.8|6580.6|6577.8|6580.6|6577.8|6580.6|6577.8|12
1618969640000|2021-04-21 01:47:20|6580.1|6577.3|6580.1|6577.3|6581|6578.2|6579.6|6576.8|3
1618969650000|2021-04-21 01:47:30|6579.6|6576.8|6579.7|6576.9|6579.7|6576.9|6579.6|6576.8|0
1618969660000|2021-04-21 01:47:40|6580.2|6577.4|6581|6578.2|6581|6578.2|6580.2|6577.4|0
1618969670000|2021-04-21 01:47:50|6580.5|6577.7|6580.6|6577.8|6580.6|6577.8|6579.2|6576.4|8
1618969680000|2021-04-21 01:48:00|6581|6578.2|6579.1|6576.3|6581|6578.2|6578.6|6575.8|4
1618969690000|2021-04-21 01:48:10|6578.9|6576.1|6579.1|6576.3|6579.2|6576.4|6578.6|6575.8|0
1618969700000|2021-04-21 01:48:20|6578.7|6575.9|6574.6|6571.8|6578.7|6575.9|6574.2|6571.4|59
1618969710000|2021-04-21 01:48:30|6574.1|6571.3|6574.7|6571.9|6574.7|6571.9|6574.1|6571.3|2
1618969720000|2021-04-21 01:48:40|6574.9|6572.1|6576.1|6573.3|6576.1|6573.3|6574.6|6571.8|10
1618969730000|2021-04-21 01:48:50|6576.2|6573.4|6577.5|6574.7|6577.6|6574.8|6576.1|6573.3|5
1618969740000|2021-04-21 01:49:00|6577.1|6574.3|6579|6576.2|6579.1|6576.3|6577.1|6574.3|2
1618969750000|2021-04-21 01:49:10|6578.6|6575.8|6584.7|6581.9|6584.7|6581.9|6578.6|6575.8|150
1618969760000|2021-04-21 01:49:20|6584.6|6581.8|6585.7|6582.9|6586.2|6583.4|6584.6|6581.8|14
1618969770000|2021-04-21 01:49:30|6585.6|6582.8|6585.7|6582.9|6585.7|6582.9|6585.6|6582.8|1
1618969780000|2021-04-21 01:49:40|6586.2|6583.4|6586.2|6583.4|6586.7|6583.9|6585.7|6582.9|6
1618969790000|2021-04-21 01:49:50|6586.7|6583.9|6585.1|6582.3|6586.7|6583.9|6584.1|6581.3|9
1618969800000|2021-04-21 01:50:00|6584.7|6581.9|6585.1|6582.3|6585.1|6582.3|6584.1|6581.3|1
1618969810000|2021-04-21 01:50:10|6585.6|6582.8|6584.1|6581.3|6586.5|6583.7|6584.1|6581.3|0
1618969820000|2021-04-21 01:50:20|6585|6582.2|6585.1|6582.3|6585.1|6582.3|6585|6582.2|0
1618969830000|2021-04-21 01:50:30|6584.1|6581.3|6582.1|6579.3|6584.1|6581.3|6582.1|6579.3|8
1618969840000|2021-04-21 01:50:40|6581.7|6578.9|6584.1|6581.3|6584.1|6581.3|6581.7|6578.9|1
1618969850000|2021-04-21 01:50:50|6584|6581.2|6582.7|6579.9|6584|6581.2|6582.7|6579.9|1
1618969860000|2021-04-21 01:51:00|6583.1|6580.3|6583.5|6580.7|6583.6|6580.8|6582|6579.2|3
1618969870000|2021-04-21 01:51:10|6583.6|6580.8|6583.1|6580.3|6584.1|6581.3|6582.7|6579.9|6
1618969880000|2021-04-21 01:51:20|6582.1|6579.3|6582.1|6579.3|6582.1|6579.3|6582.1|6579.3|8
1618969890000|2021-04-21 01:51:30|6581.1|6578.3|6581.1|6578.3|6581.1|6578.3|6581.1|6578.3|8
1618969910000|2021-04-21 01:51:50|6580.1|6577.3|6579.1|6576.3|6580.1|6577.3|6579.1|6576.3|3
1618969920000|2021-04-21 01:52:00|6578.7|6575.9|6578.1|6575.3|6578.7|6575.9|6576.1|6573.3|25
1618969930000|2021-04-21 01:52:10|6577.6|6574.8|6578.6|6575.8|6578.6|6575.8|6576.6|6573.8|0
1618969940000|2021-04-21 01:52:20|6578.7|6575.9|6579.1|6576.3|6580.1|6577.3|6578.7|6575.9|0
1618969960000|2021-04-21 01:52:40|6580.1|6577.3|6579.5|6576.7|6580.1|6577.3|6579.5|6576.7|0
1618969980000|2021-04-21 01:53:00|6579.1|6576.3|6580.7|6577.9|6580.7|6577.9|6579.1|6576.3|1
1618969990000|2021-04-21 01:53:10|6580|6577.2|6578.7|6575.9|6580|6577.2|6578.7|6575.9|2
1618970000000|2021-04-21 01:53:20|6579.1|6576.3|6579.5|6576.7|6579.6|6576.8|6579.1|6576.3|3
1618970010000|2021-04-21 01:53:30|6579.1|6576.3|6577.7|6574.9|6579.1|6576.3|6577.2|6574.4|3
1618970020000|2021-04-21 01:53:40|6578.1|6575.3|6578.6|6575.8|6578.7|6575.9|6578.1|6575.3|3
1618970030000|2021-04-21 01:53:50|6578.7|6575.9|6578.2|6575.4|6578.7|6575.9|6578.2|6575.4|0
1618970040000|2021-04-21 01:54:00|6578.6|6575.8|6578.7|6575.9|6578.9|6576.1|6578.6|6575.8|2
1618970060000|2021-04-21 01:54:20|6579.2|6575.2|6578.4|6575.6|6579.2|6575.9|6578.4|6575.2|33
1618970070000|2021-04-21 01:54:30|6578.7|6575.9|6578.7|6575.9|6578.7|6575.9|6578.5|6575.7|0
1618970080000|2021-04-21 01:54:40|6578.2|6575.4|6577.7|6574.9|6578.2|6575.4|6577.1|6574.3|2
1618970100000|2021-04-21 01:55:00|6578|6575.2|6577.6|6574.8|6578|6575.2|6577.5|6574.7|0
1618970110000|2021-04-21 01:55:10|6577.7|6574.9|6576.5|6573.7|6577.7|6574.9|6576.5|6573.2|3
1618970120000|2021-04-21 01:55:20|6575.6|6572.8|6575.6|6572.8|6576.1|6573.3|6575.6|6572.8|1
1618970130000|2021-04-21 01:55:30|6575.7|6572.9|6576.1|6573.3|6576.1|6573.3|6575.7|6572.9|3
1618970140000|2021-04-21 01:55:40|6575.7|6572.9|6575.7|6572.9|6575.7|6572.9|6575.7|6572.9|1
1618970150000|2021-04-21 01:55:50|6575.2|6572.4|6570.1|6567.3|6575.2|6572.4|6570.1|6567.3|298
1618970160000|2021-04-21 01:56:00|6569.6|6566.8|6569.7|6566.9|6570.1|6567.3|6568.1|6565.3|36
1618970170000|2021-04-21 01:56:10|6570.6|6567.8|6570.1|6567.3|6570.6|6567.8|6568.6|6565.8|6
1618970180000|2021-04-21 01:56:20|6569.5|6566.7|6569.1|6566.3|6569.6|6566.8|6568.6|6565.8|6
1618970190000|2021-04-21 01:56:30|6568.7|6565.9|6568.7|6565.9|6568.7|6565.9|6568.7|6565.9|0
1618970200000|2021-04-21 01:56:40|6568.6|6565.8|6567.5|6564.7|6568.6|6565.8|6567.5|6564.7|11
1618970210000|2021-04-21 01:56:50|6567.1|6564.3|6561.5|6558.7|6567.1|6564.3|6561.5|6558.7|65
1618970220000|2021-04-21 01:57:00|6561.1|6558.3|6561.5|6558.7|6562.9|6559.8|6560.6|6557.8|68
1618970230000|2021-04-21 01:57:10|6561.1|6558.3|6559.7|6556.9|6562.1|6559.3|6558.6|6555.8|92
1618970240000|2021-04-21 01:57:20|6560.1|6557.3|6558.2|6555.4|6560.1|6557.3|6557.2|6554.4|33
1618970250000|2021-04-21 01:57:30|6558.6|6555.8|6558.1|6555.3|6560.6|6557.8|6558.1|6554.8|18
1618970260000|2021-04-21 01:57:40|||||||||6
1618970280000|2021-04-21 01:58:00|6556.6|6553.8|6555.1|6552.3|6556.6|6553.8|6555.1|6552.3|22
1618970290000|2021-04-21 01:58:10|6555.2|6552.4|6556.1|6553.3|6556.8|6553.3|6555.1|6552.3|31
1618970300000|2021-04-21 01:58:20|6556|6553.2|6555.1|6552.3|6556.6|6553.8|6554.6|6551.8|29
1618970310000|2021-04-21 01:58:30|6555.6|6552.8|6555.6|6552.8|6556.1|6553.3|6555.1|6552.3|17
1618970320000|2021-04-21 01:58:40|6556.1|6553.3|6558.1|6555.3|6558.1|6555.3|6556.1|6553.3|0
1618970330000|2021-04-21 01:58:50|6558.6|6555.8|6558.2|6555.4|6558.6|6555.8|6558.2|6555.4|2
1618970340000|2021-04-21 01:59:00|6557.5|6554.7|6558.1|6555.3|6558.1|6555.3|6557.5|6554.7|0
1618970350000|2021-04-21 01:59:10|6558.4|6555.6|6559.1|6556.3|6560.1|6557.3|6558.4|6555.6|3
1618970360000|2021-04-21 01:59:20|6559.7|6556.9|6559.7|6556.9|6559.7|6556.9|6559.7|6556.9|0
1618970380000|2021-04-21 01:59:40|6560.5|6557.7|6559.6|6556.8|6561.1|6558.3|6559.6|6556.8|16
1618970390000|2021-04-21 01:59:50|6559.1|6556.3|6559.6|6556.8|6559.6|6556.8|6558.6|6555.8|0
1618970400000|2021-04-21 02:00:00|6559.5|6556.7|6558.7|6555.9|6559.6|6556.8|6558.6|6555.8|8
1618970410000|2021-04-21 02:00:10|6558.6|6555.8|6555.1|6552.3|6558.6|6555.8|6554.6|6551.8|55
1618970420000|2021-04-21 02:00:20|6555.5|6552.7|6556.1|6553.3|6556.1|6553.3|6555.5|6552.7|6
1618970430000|2021-04-21 02:00:30|6556.6|6553.8|6555.5|6552.7|6556.6|6553.8|6555.5|6552.7|1
1618970440000|2021-04-21 02:00:40|6554.6|6551.8|6555.1|6552.3|6555.1|6552.3|6554.6|6551.8|0
1618970450000|2021-04-21 02:00:50|6554.6|6551.8|6554.7|6551.9|6555.1|6552.3|6554.6|6551.8|0
1618970460000|2021-04-21 02:01:00|6555.5|6552.7|6556.1|6553.3|6556.1|6553.3|6555.5|6552.7|1
1618970470000|2021-04-21 02:01:10|6555.6|6552.8|6556.1|6553.3|6557.1|6554.3|6555.6|6552.8|2
1618970480000|2021-04-21 02:01:20|6556.4|6553.6|6557.5|6554.7|6557.5|6554.7|6556.4|6553.6|1
1618970490000|2021-04-21 02:01:30|6557.2|6554.4|6557.5|6554.7|6557.6|6554.8|6556.1|6553.3|11
1618970500000|2021-04-21 02:01:40|6557.6|6554.8|6557.1|6554.3|6557.6|6554.8|6557.1|6554.3|1
1618970510000|2021-04-21 02:01:50|6556.6|6553.8|6556.6|6553.8|6556.7|6553.9|6556.1|6553.3|0
1618970520000|2021-04-21 02:02:00|6556.5|6553.7|6556.1|6553.3|6556.6|6553.8|6556.1|6553.3|0
1618970530000|2021-04-21 02:02:10|6556.2|6553.4|6557.1|6554.3|6557.1|6554.3|6555.6|6552.8|27
1618970550000|2021-04-21 02:02:30|6557.5|6554.7|6558.1|6555.3|6558.4|6555.6|6556.7|6553.9|55
1618970560000|2021-04-21 02:02:40|6558.2|6555.4|6558.4|6555.6|6558.4|6555.6|6558.1|6555.3|1
1618970570000|2021-04-21 02:02:50|6558.2|6555.4|6557.6|6554.8|6558.2|6555.4|6557.6|6554.8|0
1618970580000|2021-04-21 02:03:00|6557.1|6554.3|6557.1|6554.3|6557.2|6554.4|6557.1|6554.3|0
1618970600000|2021-04-21 02:03:20|6556.7|6553.9|6557.2|6554.4|6557.2|6554.4|6555.2|6552.4|19
1618970610000|2021-04-21 02:03:30|6558.4|6555.6|6556.2|6553.4|6558.6|6555.8|6556.2|6553.4|38
1618970620000|2021-04-21 02:03:40|6556.4|6553.6|6555.6|6552.8|6557.4|6554.6|6555.6|6552.8|17
1618970630000|2021-04-21 02:03:50|6554.7|6551.9|6554.7|6551.9|6554.9|6552.1|6554.6|6551.8|7
1618970640000|2021-04-21 02:04:00|6554.5|6551.7|6554.1|6551.3|6554.5|6551.7|6553.6|6550.8|5
1618970650000|2021-04-21 02:04:10|6554.2|6551.4|6554.5|6551.7|6554.6|6551.8|6553.7|6550.9|0
1618970660000|2021-04-21 02:04:20|6553.6|6550.8|6556.7|6553.9|6556.7|6553.9|6553.2|6550.4|6
1618970670000|2021-04-21 02:04:30|6556.6|6553.8|6555.7|6552.9|6556.6|6553.8|6555.7|6552.9|2
1618970680000|2021-04-21 02:04:40|6555.2|6552.4|6556.6|6553.8|6556.7|6553.9|6555.2|6552.4|1
1618970690000|2021-04-21 02:04:50|6556.7|6553.9|6555.5|6552.7|6556.7|6553.9|6555|6552.2|98
1618970700000|2021-04-21 02:05:00|6555.1|6552.3|6555.1|6552.3|6555.6|6552.8|6555.1|6552.3|0
1618970720000|2021-04-21 02:05:20|6555.6|6552.8|6555.7|6552.9|6555.7|6552.9|6555.6|6552.8|0
1618970730000|2021-04-21 02:05:30|6555.6|6552.8|6554.5|6551.7|6555.6|6552.8|6554.5|6551.7|2
1618970740000|2021-04-21 02:05:40|6553.6|6550.8|6553.6|6550.8|6553.7|6550.9|6553.1|6550.3|84
1618970750000|2021-04-21 02:05:50|6553.5|6550.7|6555.1|6552.3|6555.1|6552.3|6553.5|6550.7|4
1618970760000|2021-04-21 02:06:00|6554.7|6551.9|6556.1|6553.3|6556.1|6553.3|6554.7|6551.9|2
1618970770000|2021-04-21 02:06:10|6555.7|6552.9|6554.6|6551.8|6555.7|6552.9|6554.6|6551.8|9
1618970780000|2021-04-21 02:06:20|6554|6551.2|6553.5|6550.7|6555|6552.2|6553.5|6550.7|24
1618970800000|2021-04-21 02:06:40|6553.6|6550.8|6555.1|6552.3|6555.1|6552.3|6553.6|6550.8|20
1618970810000|2021-04-21 02:06:50|6555.6|6552.8|6553.1|6550.3|6555.6|6552.8|6553.1|6550.3|2
1618970820000|2021-04-21 02:07:00|6553.7|6550.9|6553.7|6550.9|6553.7|6550.9|6553.7|6550.9|0
1618970840000|2021-04-21 02:07:20|6554.2|6551.4|6552.7|6549.9|6554.2|6551.4|6552.7|6549.9|20
1618970850000|2021-04-21 02:07:30|6552.6|6549.8|6553.6|6550.8|6553.6|6550.8|6552.6|6549.8|2
1618970860000|2021-04-21 02:07:40|6553.7|6550.9|6556.7|6553.9|6556.7|6553.9|6553.7|6550.9|3
1618970870000|2021-04-21 02:07:50|6556.6|6553.8|6555.6|6552.8|6556.6|6553.8|6555.5|6552.7|3
1618970880000|2021-04-21 02:08:00|6555.7|6552.9|6555.7|6552.9|6555.7|6552.9|6555.7|6552.9|1
1618970890000|2021-04-21 02:08:10|6555.6|6552.8|6555.1|6552.3|6555.7|6552.9|6555.1|6552.3|1
1618970910000|2021-04-21 02:08:30|6554.7|6551.9|6552.7|6549.9|6554.7|6551.9|6552.7|6549.9|2
1618970920000|2021-04-21 02:08:40|6552.2|6549.4|6552.7|6549.9|6552.7|6549.9|6552.2|6549.4|0
1618970930000|2021-04-21 02:08:50|6552.6|6549.8|6552.7|6549.9|6552.7|6549.9|6552.2|6549.4|0
1618970940000|2021-04-21 02:09:00|6552.6|6549.8|6552.6|6549.8|6552.6|6549.8|6552.6|6549.8|10
1618970960000|2021-04-21 02:09:20|6551.6|6548.8|6551.6|6548.8|6551.7|6548.9|6551.6|6548.8|7
1618970970000|2021-04-21 02:09:30|||||||||1
1618970980000|2021-04-21 02:09:40|6550.5|6547.7|6541.6|6538.8|6551.6|6547.7|6540.6|6537.8|233
1618970990000|2021-04-21 02:09:50|6541.7|6538.9|6540.1|6537.3|6542.6|6539.8|6539.1|6536.3|69
1618971000000|2021-04-21 02:10:00|6540.2|6537.4|6542.6|6539.8|6543.1|6540.3|6539.6|6536.8|22
1618971010000|2021-04-21 02:10:10|6543.1|6540.3|6543.1|6540.3|6544.7|6541.9|6542.6|6539.8|13
1618971020000|2021-04-21 02:10:20|6543.2|6540.4|6545.6|6542.8|6545.6|6542.8|6542.6|6539.8|7
1618971030000|2021-04-21 02:10:30|6545.7|6542.9|6546.6|6543.8|6546.6|6543.8|6545.1|6542.3|2
1618971040000|2021-04-21 02:10:40|6547.1|6544.3|6545.5|6542.7|6547.1|6544.3|6545.5|6542.7|11
1618971050000|2021-04-21 02:10:50|6546.1|6543.3|6547.1|6544.3|6547.1|6544.3|6546.1|6543.3|0
1618971060000|2021-04-21 02:11:00|6547.2|6544.4|6548.1|6545.3|6548.1|6545.3|6547.2|6544.4|2
1618971070000|2021-04-21 02:11:10|6549.2|6545.2|6548.1|6545.3|6549.2|6545.3|6548.1|6545.2|3
1618971090000|2021-04-21 02:11:30|6548.7|6545.9|6549.6|6546.8|6550.1|6547.3|6548.7|6545.9|16
1618971100000|2021-04-21 02:11:40|6549.8|6547|6549.7|6546.9|6550.6|6547.8|6548.6|6545.8|28
1618971110000|2021-04-21 02:11:50|6549.4|6546.6|6549.4|6546.6|6549.4|6546.6|6549.4|6546.6|3
1618971120000|2021-04-21 02:12:00|6549.1|6546.3|6549.7|6546.9|6550.1|6547.3|6548.6|6545.8|4
1618971130000|2021-04-21 02:12:10|6549.6|6546.8|6549.1|6546.3|6549.6|6546.8|6548.6|6545.8|0
1618971140000|2021-04-21 02:12:20|6549.6|6546.8|6550.4|6547.6|6550.6|6547.8|6549.6|6546.8|0
1618971150000|2021-04-21 02:12:30|6550.1|6547.3|6550.4|6547.6|6550.6|6547.8|6549.1|6546.3|0
1618971160000|2021-04-21 02:12:40|6550.6|6547.8|6550.6|6547.8|6550.6|6547.8|6550.6|6547.8|1
1618971170000|2021-04-21 02:12:50|6550.1|6547.3|6549.4|6546.6|6550.1|6547.3|6549.4|6546.6|6
1618971180000|2021-04-21 02:13:00|6549.1|6546.3|6550.4|6547.6|6550.6|6547.8|6549.1|6546.3|0
1618971200000|2021-04-21 02:13:20|6550.6|6547.8|6550.6|6547.8|6550.6|6547.8|6550.6|6547.8|3
1618971210000|2021-04-21 02:13:30|6550.4|6547.6|6550.4|6547.6|6550.4|6547.6|6550.4|6547.6|8
1618971240000|2021-04-21 02:14:00|6550.7|6547.9|6550.7|6547.9|6550.7|6547.9|6550.7|6547.9|3
1618971250000|2021-04-21 02:14:10|6551.4|6548.6|6555.1|6552.3|6555.1|6552.3|6551.4|6548.6|54
1618971260000|2021-04-21 02:14:20|6554.9|6552.1|6555.1|6552.3|6555.1|6552.3|6554.6|6551.8|0
1618971280000|2021-04-21 02:14:40|6554.9|6552.1|6554.1|6551.3|6554.9|6552.1|6554.1|6551.3|2
1618971300000|2021-04-21 02:15:00|6553.6|6550.8|6553.4|6550.6|6553.6|6550.8|6552.4|6549.6|31
1618971310000|2021-04-21 02:15:10|6553.6|6550.8|6553.1|6550.3|6553.6|6550.8|6553.1|6550.3|0
1618971320000|2021-04-21 02:15:20|6553.2|6550.4|6553.1|6550.3|6553.6|6550.8|6553.1|6550.3|0
1618971330000|2021-04-21 02:15:30|6553.6|6550.8|6553.7|6550.9|6554.2|6551.4|6553.6|6550.8|1
1618971340000|2021-04-21 02:15:40|6554.1|6551.3|6554.1|6551.3|6554.1|6551.3|6554.1|6551.3|0
1618971350000|2021-04-21 02:15:50|6554.6|6551.8|6554.7|6551.9|6554.7|6551.9|6554.6|6551.8|0
1618971360000|2021-04-21 02:16:00|6554.4|6551.6|6554.6|6551.8|6554.7|6551.9|6554.1|6551.3|0
1618971370000|2021-04-21 02:16:10|6554.7|6551.9|6554.7|6551.9|6554.7|6551.9|6554.7|6551.9|0
1618971390000|2021-04-21 02:16:30|6554.1|6551.3|6554.6|6551.8|6554.6|6551.8|6554.1|6551.3|1
1618971400000|2021-04-21 02:16:40|6554.1|6551.3|6554.6|6551.8|6554.6|6551.8|6554.1|6551.3|0
1618971410000|2021-04-21 02:16:50|6554.4|6551.6|6554.1|6551.3|6554.7|6551.9|6554.1|6551.3|1
1618971420000|2021-04-21 02:17:00|6554.2|6551.4|6553.1|6550.3|6554.6|6551.8|6553.1|6550.3|0
1618971430000|2021-04-21 02:17:10|6553.6|6550.8|6554.6|6551.8|6554.6|6551.8|6553.6|6550.8|1
1618971440000|2021-04-21 02:17:20|6554.4|6551.6|6554.1|6551.3|6554.6|6551.8|6554.1|6551.3|0
1618971450000|2021-04-21 02:17:30|6554.2|6551.4|6554.1|6551.3|6554.6|6551.8|6554.1|6551.3|0
1618971460000|2021-04-21 02:17:40|6553.6|6550.8|6553.1|6550.3|6553.6|6550.8|6552.4|6549.6|0
1618971470000|2021-04-21 02:17:50|6552.6|6549.8|6553.1|6550.3|6553.1|6550.3|6552.2|6549.4|0
1618971480000|2021-04-21 02:18:00|6552.7|6549.9|6552.4|6549.6|6552.7|6549.9|6552.4|6549.6|0
1618971490000|2021-04-21 02:18:10|6551.9|6549.1|6549.7|6546.9|6551.9|6549.1|6549.1|6546.3|0
1618971500000|2021-04-21 02:18:20|6549.6|6546.8|6551.1|6548.3|6551.1|6548.3|6549.4|6546.6|0
1618971520000|2021-04-21 02:18:40|6551.6|6548.8|6550.1|6547.3|6551.6|6548.8|6550.1|6547.3|1
1618971530000|2021-04-21 02:18:50|6550.8|6548|6551.6|6548.8|6551.7|6548.9|6550.8|6548|2
1618971540000|2021-04-21 02:19:00|6552.3|6549.5|6554.7|6551.9|6554.7|6551.9|6552.2|6549.4|2
1618971550000|2021-04-21 02:19:10|6555.1|6552.3|6554.7|6551.9|6555.1|6552.3|6554.6|6551.8|2
1618971560000|2021-04-21 02:19:20|6555.2|6552.4|6555.6|6552.8|6555.6|6552.8|6555.2|6552.4|0
1618971570000|2021-04-21 02:19:30|6556.1|6553.3|6555.7|6552.9|6557.1|6554.3|6555.6|6552.8|4
1618971580000|2021-04-21 02:19:40|6555.4|6552.6|6555.6|6552.8|6555.6|6552.8|6554.6|6551.8|2
1618971590000|2021-04-21 02:19:50|6555.1|6552.3|6552.7|6549.9|6555.7|6552.9|6552.7|6549.9|6
1618971600000|2021-04-21 02:20:00|6552.8|6550|6553.2|6550.4|6553.2|6550.4|6552.8|6550|0
1618971610000|2021-04-21 02:20:10|6553.6|6550.8|6554.1|6551.3|6554.6|6551.8|6553.6|6550.8|2
1618971620000|2021-04-21 02:20:20|6553.8|6551|6553.1|6550.3|6553.8|6551|6553.1|6550.3|0
1618971650000|2021-04-21 02:20:50|6552.8|6550|6546.1|6543.3|6552.8|6550|6546.1|6543.3|62
1618971660000|2021-04-21 02:21:00|6546.7|6543.9|6548.9|6546.1|6549.1|6546.3|6546.7|6543.9|10
1618971670000|2021-04-21 02:21:10|6548.4|6545.6|6549.4|6546.6|6549.4|6546.6|6548.4|6545.6|1
1618971710000|2021-04-21 02:21:50|6548.1|6545.3|6548.2|6544.2|6548.2|6545.3|6548.1|6544.2|0
1618971730000|2021-04-21 02:22:10|6547.4|6544.6|6547.1|6544.3|6548.1|6545.3|6547.1|6544.3|95
1618971740000|2021-04-21 02:22:20|6547.7|6544.9|6544.2|6541.4|6547.7|6544.9|6543.6|6540.8|37
1618971750000|2021-04-21 02:22:30|6543.7|6540.9|6543.7|6540.9|6543.7|6540.9|6543.7|6540.9|1
1618971760000|2021-04-21 02:22:40|6543.8|6541|6545.1|6542.3|6545.1|6542.3|6543.8|6541|0
1618971770000|2021-04-21 02:22:50|6545.6|6542.8|6546.1|6543.3|6546.1|6543.3|6545.6|6542.8|1
1618971780000|2021-04-21 02:23:00|6545.4|6542.6|6545.6|6542.8|6546.2|6542.9|6545.4|6542.2|1
1618971790000|2021-04-21 02:23:10|6546.1|6543.3|6545.1|6542.3|6546.3|6543.3|6544.9|6542.1|34
1618971800000|2021-04-21 02:23:20|6544.9|6542.1|6545.1|6542.3|6545.1|6542.3|6544.6|6541.8|4
1618971820000|2021-04-21 02:23:40|6544.3|6541.5|6546.1|6543.3|6546.1|6543.3|6544.1|6541.3|14
1618971840000|2021-04-21 02:24:00|6545.7|6542.9|6545.7|6542.9|6545.7|6542.9|6545.1|6542.3|0
1618971850000|2021-04-21 02:24:10|6546.6|6543.8|6545.8|6541.8|6546.7|6543.9|6545.7|6541.8|10
1618971860000|2021-04-21 02:24:20|6545.1|6542.3|6545.1|6542.3|6545.1|6542.3|6545.1|6542.3|0
1618971880000|2021-04-21 02:24:40|6545.3|6542.5|6545.4|6542.6|6545.4|6542.6|6545.3|6542.5|160
1618971890000|2021-04-21 02:24:50|6545.8|6541.8|6546.1|6543.3|6546.1|6543.3|6545.8|6541.8|0
1618971910000|2021-04-21 02:25:10|6545.7|6542.9|6545.4|6542.6|6546.2|6542.9|6545.4|6542.2|1
1618971920000|2021-04-21 02:25:20|6546.1|6543.3|6546.1|6543.3|6546.1|6543.3|6546.1|6543.3|0
1618971930000|2021-04-21 02:25:30|6546.2|6543.4|6545.4|6542.6|6546.6|6543.8|6545.4|6542.6|2
1618971940000|2021-04-21 02:25:40|6546.2|6542.2|6547.1|6544.3|6547.1|6544.3|6545.6|6542.2|0
1618971960000|2021-04-21 02:26:00|6546.4|6543.6|6546.4|6543.6|6546.4|6543.6|6546.4|6543.6|0
1618971970000|2021-04-21 02:26:10|6547.1|6544.3|6547.1|6544.3|6547.1|6544.3|6547.1|6544.3|3
1618971980000|2021-04-21 02:26:20|6547.3|6544.5|6547.7|6544.9|6547.7|6544.9|6547.3|6544.5|0
1618972030000|2021-04-21 02:27:10|6548.1|6545.3|6549.1|6546.3|6549.1|6546.3|6548.1|6545.3|0
1618972040000|2021-04-21 02:27:20|6548.8|6546|6547.7|6544.9|6549.1|6546.3|6547.7|6544.9|0
1618972060000|2021-04-21 02:27:40|||||||||13
1618972130000|2021-04-21 02:28:50|6547.6|6544.8|6547.7|6544.9|6547.7|6544.9|6547.6|6544.8|0
1618972140000|2021-04-21 02:29:00|6547.6|6544.8|6547.6|6544.8|6547.6|6544.8|6547.6|6544.8|3
1618972150000|2021-04-21 02:29:10|6548.1|6545.3|6548.1|6545.3|6548.1|6545.3|6548.1|6545.3|1
1618972160000|2021-04-21 02:29:20|6547.1|6544.3|6547.1|6544.3|6547.1|6544.3|6547.1|6544.3|0
1618972170000|2021-04-21 02:29:30|6546.7|6543.9|6547.3|6544.5|6547.3|6544.5|6546.7|6543.9|1
1618972180000|2021-04-21 02:29:40|6548.1|6545.3|6548.1|6545.3|6548.1|6545.3|6548.1|6545.3|0
1618972200000|2021-04-21 02:30:00|6548.2|6545.4|6548.1|6545.3|6548.2|6545.4|6547.4|6544.6|7
1618972210000|2021-04-21 02:30:10|||||||||6
1618972220000|2021-04-21 02:30:20|6548.2|6545.4|6548.1|6545.3|6548.2|6545.4|6548.1|6545.3|0
1618972230000|2021-04-21 02:30:30|6547.4|6544.6|6552.4|6549.6|6552.7|6549.9|6547.4|6544.6|7
1618972240000|2021-04-21 02:30:40|6552.1|6549.3|6554.6|6551.8|6554.7|6551.9|6552.1|6549.3|30
1618972250000|2021-04-21 02:30:50|6554.4|6551.6|6554.7|6551.9|6554.7|6551.9|6554.1|6551.3|0
1618972270000|2021-04-21 02:31:10|6554.6|6551.8|6554.6|6551.8|6554.6|6551.8|6554.1|6551.3|0
1618972280000|2021-04-21 02:31:20|6554.7|6551.9|6554.7|6551.9|6554.7|6551.9|6554.6|6551.8|2
1618972290000|2021-04-21 02:31:30|6554.6|6551.8|6554.1|6551.3|6554.6|6551.8|6554.1|6551.3|0
1618972300000|2021-04-21 02:31:40|6554.7|6551.9|6554.7|6551.9|6554.7|6551.9|6554.7|6551.9|1
1618972320000|2021-04-21 02:32:00|6555.6|6552.8|6555.1|6552.3|6555.7|6552.9|6555.1|6552.3|4
1618972330000|2021-04-21 02:32:10|6554.7|6551.9|6553.7|6550.9|6554.7|6551.9|6553.3|6550.5|12
1618972340000|2021-04-21 02:32:20|6553.5|6550.7|6553|6550.2|6553.7|6550.9|6553|6550.2|1
1618972350000|2021-04-21 02:32:30|6553.2|6550.4|6554|6551.2|6554|6551.2|6553.2|6550.4|0
1618972380000|2021-04-21 02:33:00|6553.5|6550.7|6553.5|6550.7|6553.5|6550.7|6553.5|6550.7|0
1618972410000|2021-04-21 02:33:30|6551.4|6548.6|6551.4|6548.6|6551.7|6548.9|6551|6548.2|20
1618972420000|2021-04-21 02:33:40|6551.5|6548.7|6552|6549.2|6552|6549.2|6551|6548.2|2
1618972430000|2021-04-21 02:33:50|6552.5|6549.7|6552|6549.2|6552.5|6549.7|6552|6549.2|3
1618972440000|2021-04-21 02:34:00|6552.5|6549.7|6555|6552.2|6556.5|6553.7|6552.5|6549.7|58
1618972450000|2021-04-21 02:34:10|6555.3|6552.5|6556.5|6553.7|6556.5|6553.7|6555.3|6552.5|0
1618972460000|2021-04-21 02:34:20|6555.5|6552.7|6555.7|6552.9|6555.7|6552.9|6555|6552.2|7
1618972470000|2021-04-21 02:34:30|6554.6|6551.8|6555|6552.2|6555.5|6552.7|6554.2|6551.4|5
1618972480000|2021-04-21 02:34:40|6555.7|6552.9|6554.5|6551.7|6556.7|6553.9|6554.3|6551.5|19
1618972490000|2021-04-21 02:34:50|6554.7|6551.9|6555|6552.2|6555.5|6552.2|6554|6551.1|0
1618972500000|2021-04-21 02:35:00|6555.5|6552.7|6556|6553.2|6556|6553.2|6555.5|6552.7|1
1618972510000|2021-04-21 02:35:10|6557.2|6554.4|6557.7|6554.9|6557.7|6554.9|6557.2|6554.4|2
1618972520000|2021-04-21 02:35:20|6558.5|6555.7|6558|6555.2|6558.7|6555.9|6558|6555.2|1
1618972530000|2021-04-21 02:35:30|6557.9|6555.1|6557|6554.2|6558.5|6555.7|6557|6554.2|4
1618972540000|2021-04-21 02:35:40|6557.7|6554.9|6555.7|6552.9|6557.7|6554.9|6555.7|6552.9|6
1618972550000|2021-04-21 02:35:50|6555.3|6552.5|6554.7|6551.9|6555.3|6552.5|6554.2|6551.4|8
1618972560000|2021-04-21 02:36:00|6554.5|6551.7|6555.7|6552.9|6555.7|6552.9|6554|6551.2|4
1618972570000|2021-04-21 02:36:10|6556|6553.2|6556|6553.2|6556|6553.2|6556|6553.2|0
1618972580000|2021-04-21 02:36:20|6555.5|6552.7|6555.7|6552.9|6555.7|6552.9|6555.5|6552.7|0
1618972590000|2021-04-21 02:36:30|6556|6553.2|6556.7|6553.9|6556.7|6553.9|6556|6553.2|6
1618972600000|2021-04-21 02:36:40|6557.8|6553.8|6561|6558.2|6561.5|6558.7|6557|6553.8|27
1618972610000|2021-04-21 02:36:50|6560.7|6557.9|6561.5|6558.7|6561.5|6558.7|6560|6556.8|4
1618972620000|2021-04-21 02:37:00|6560|6557.2|6560|6557.2|6560.5|6557.7|6560|6557.2|12
1618972630000|2021-04-21 02:37:10|6560.4|6557.6|6561.7|6558.9|6561.7|6558.9|6560.4|6557.6|6
1618972650000|2021-04-21 02:37:30|6560.9|6558.1|6560.7|6557.9|6560.9|6558.1|6560|6557.2|12
1618972660000|2021-04-21 02:37:40|6560|6557.2|6560|6557.2|6560|6557.2|6560|6557.2|0
1618972670000|2021-04-21 02:37:50|6560.2|6557.4|6560|6557.2|6560.9|6558.1|6560|6557.2|0
1618972680000|2021-04-21 02:38:00|6560.2|6557.4|6560|6557.2|6560.7|6557.9|6559.7|6556.9|11
1618972690000|2021-04-21 02:38:10|6560.4|6557.6|6561.7|6558.9|6561.7|6558.9|6560.4|6557.6|12
1618972730000|2021-04-21 02:38:50|6562.7|6559.9|6561.7|6558.9|6562.7|6559.9|6561.7|6558.9|11
1618972750000|2021-04-21 02:39:10|6560.7|6557.9|6560.7|6557.9|6560.7|6557.9|6560.4|6557.6|6
1618972760000|2021-04-21 02:39:20|6562.8|6558.8|6561|6558.2|6562.8|6559.4|6560.7|6557.9|33
1618972770000|2021-04-21 02:39:30|6561.2|6558.4|6560.7|6557.9|6561.2|6558.4|6559.7|6556.9|0
1618972780000|2021-04-21 02:39:40|6560.3|6557.5|6560.3|6557.5|6560.3|6557.5|6560.3|6557.5|0
1618972790000|2021-04-21 02:39:50|6560.2|6557.4|6560.2|6557.4|6560.7|6557.9|6560.2|6557.4|0
1618972800000|2021-04-21 02:40:00|6560.3|6557.5|6560.7|6557.9|6561.3|6558.5|6560.3|6557.5|1
1618972810000|2021-04-21 02:40:10|6560.8|6558|6561.3|6558.5|6561.7|6558.9|6560.7|6557.9|0
1618972820000|2021-04-21 02:40:20|6561.5|6558.7|6560.8|6558|6561.5|6558.7|6560.2|6557.4|0
1618972830000|2021-04-21 02:40:30|6561.3|6558.5|6561.3|6558.5|6561.3|6558.5|6561.3|6558.5|0
1618972860000|2021-04-21 02:41:00|6560.9|6558.1|6560.9|6558.1|6560.9|6558.1|6560.9|6558.1|0
1618972870000|2021-04-21 02:41:10|6559.7|6556.9|6559.7|6556.9|6559.8|6557|6558.8|6556|2
1618972890000|2021-04-21 02:41:30|6559.3|6556.5|6559.3|6556.5|6559.3|6556.5|6558.7|6555.9|0
1618972900000|2021-04-21 02:41:40|6559.7|6556.9|6559.7|6556.9|6559.8|6557|6559.7|6556.9|0
1618972920000|2021-04-21 02:42:00|6558.9|6556.1|6558.9|6556.1|6558.9|6556.1|6558.3|6555.5|27
1618972930000|2021-04-21 02:42:10|6559.8|6557|6559.3|6556.5|6559.8|6557|6559.2|6556.4|1
1618972940000|2021-04-21 02:42:20|6558.3|6555.5|6558.3|6555.5|6558.3|6555.5|6558.3|6555.5|5
1618972950000|2021-04-21 02:42:30|6557.8|6555|6557.3|6554.5|6557.8|6555|6557.2|6554.4|1
1618972970000|2021-04-21 02:42:50|6556.8|6554|6555.9|6553.1|6556.8|6554|6555.8|6553|1
1618972980000|2021-04-21 02:43:00|6556.4|6553.6|6557.3|6554.5|6557.4|6554.6|6555.8|6553|27
1618972990000|2021-04-21 02:43:10|6556.9|6554.1|6556.9|6554.1|6556.9|6554.1|6556.9|6554.1|0
1618973000000|2021-04-21 02:43:20|6557.8|6555|6559.7|6556.9|6559.7|6556.9|6557.8|6555|0
1618973010000|2021-04-21 02:43:30|6559.3|6556.5|6559.3|6556.5|6559.3|6556.5|6558.7|6555.9|0
1618973020000|2021-04-21 02:43:40|6559.2|6556.4|6559.2|6556.4|6559.2|6556.4|6559.2|6556.4|0
1618973030000|2021-04-21 02:43:50|6558.7|6555.9|6558.7|6555.9|6558.7|6555.9|6558.7|6555.9|0
1618973050000|2021-04-21 02:44:10|6557.9|6555.1|6557.9|6555.1|6557.9|6555.1|6557.7|6554.9|0
1618973060000|2021-04-21 02:44:20|6557.8|6555|6557.9|6555.1|6557.9|6555.1|6557.8|6555|0
1618973080000|2021-04-21 02:44:40|6559.2|6556.4|6558.7|6555.9|6559.2|6556.4|6558.3|6555.5|3
1618973090000|2021-04-21 02:44:50|6558.3|6555.5|6557.9|6555.1|6558.3|6555.5|6557.7|6554.9|5
1618973100000|2021-04-21 02:45:00|6558.3|6555.5|6558.3|6555.5|6558.8|6556|6558.3|6555.5|1
1618973110000|2021-04-21 02:45:10|6558.7|6555.9|6558.7|6555.9|6558.7|6555.9|6558.7|6555.9|0
1618973150000|2021-04-21 02:45:50|6559.7|6556.9|6560.7|6557.9|6560.8|6558|6559.7|6556.9|6
1618973160000|2021-04-21 02:46:00|6560.8|6558|6560.7|6557.9|6560.8|6558|6560.7|6557.9|0
1618973190000|2021-04-21 02:46:30|6560.3|6557.5|6560.3|6557.5|6560.3|6557.5|6560.3|6557.5|0
1618973200000|2021-04-21 02:46:40|6560|6557.2|6559.7|6556.9|6560|6557.2|6559.7|6556.9|0
1618973210000|2021-04-21 02:46:50|6560.7|6557.9|6560.7|6557.9|6560.8|6558|6560.7|6557.9|0
1618973220000|2021-04-21 02:47:00|6560.8|6558|6560.8|6558|6560.8|6558|6560.8|6558|0
1618973230000|2021-04-21 02:47:10|6561.2|6558.4|6561.7|6558.9|6561.7|6558.9|6561.2|6558.4|1
1618973240000|2021-04-21 02:47:20|6561.8|6559|6562.7|6559.9|6562.8|6560|6561.7|6558.9|0
1618973250000|2021-04-21 02:47:30|6562.2|6559.4|6559.8|6557|6562.2|6559.4|6559.8|6557|1
1618973260000|2021-04-21 02:47:40|6559.7|6556.9|6558.3|6555.5|6559.7|6556.9|6558.3|6555.5|0
1618973270000|2021-04-21 02:47:50|6558.7|6555.9|6558|6555.2|6558.7|6555.9|6557.7|6554.9|7
1618973280000|2021-04-21 02:48:00|6557.7|6554.9|6558.7|6555.9|6558.7|6555.9|6557.7|6554.9|0
1618973290000|2021-04-21 02:48:10|6558.8|6556|6559.3|6556.5|6559.3|6556.5|6558.8|6556|1
1618973310000|2021-04-21 02:48:30|6559.7|6556.9|6559.7|6556.9|6560.2|6557.4|6559.7|6556.9|0
1618973320000|2021-04-21 02:48:40|6560|6557.2|6560.7|6557.9|6560.7|6557.9|6560|6557.2|0
1618973330000|2021-04-21 02:48:50|6560.8|6558|6560.7|6557.9|6561.2|6558.4|6560.7|6557.9|0
1618973340000|2021-04-21 02:49:00|6560.2|6557.4|6560.2|6557.4|6560.2|6557.4|6560.2|6557.4|0
1618973350000|2021-04-21 02:49:10|6560.3|6557.5|6560.3|6557.5|6560.3|6557.5|6560.3|6557.5|0
1618973360000|2021-04-21 02:49:20|6561.2|6558.4|6561.7|6558.9|6561.7|6558.9|6561.2|6558.4|0
1618973370000|2021-04-21 02:49:30|6561.8|6559|6561.7|6558.9|6562.3|6559.5|6561.7|6558.9|0
1618973380000|2021-04-21 02:49:40|6561.8|6559|6561.7|6558.9|6561.8|6559|6561.3|6558.5|1
1618973390000|2021-04-21 02:49:50|6562|6559.2|6562.8|6560|6562.8|6560|6562|6559.2|8
1618973400000|2021-04-21 02:50:00|6562.9|6560.1|6562.3|6559.5|6562.9|6560.1|6561.9|6558.4|51
1618973420000|2021-04-21 02:50:20|6562.4|6559.6|6562.3|6559.5|6562.9|6560.1|6562.3|6559.5|2
1618973430000|2021-04-21 02:50:30|6562.8|6560|6562.8|6560|6562.8|6560|6562.8|6560|0
1618973440000|2021-04-21 02:50:40|6562.7|6559.9|6562.3|6559.5|6562.7|6559.9|6562.3|6559.5|0
1618973460000|2021-04-21 02:51:00|6562.4|6559.6|6562.7|6559.9|6562.8|6560|6562.4|6559.6|0
1618973470000|2021-04-21 02:51:10|6561.9|6559.1|6561.9|6559.1|6561.9|6559.1|6561.9|6559.1|0
1618973480000|2021-04-21 02:51:20|6561.7|6558.9|6561.8|6559|6561.8|6559|6560.9|6558.1|0
1618973490000|2021-04-21 02:51:30|6561.9|6559.1|6563.4|6560.6|6563.4|6560.6|6561.9|6559.1|1
1618973500000|2021-04-21 02:51:40|6562.9|6560.1|6562.9|6560.1|6562.9|6560.1|6562.9|6560.1|0
1618973510000|2021-04-21 02:51:50|6563|6560.2|6563.3|6560.5|6564.3|6561.5|6562.9|6560.1|5
1618973520000|2021-04-21 02:52:00|6563.5|6560.7|6564.3|6561.5|6565.3|6562.5|6563.5|6560.7|3
1618973530000|2021-04-21 02:52:10|6564.5|6561.7|6564.3|6561.5|6564.9|6562.1|6564.3|6561.5|7
1618973540000|2021-04-21 02:52:20|6564.5|6561.7|6565.8|6563|6565.8|6563|6564.5|6561.7|0
1618973550000|2021-04-21 02:52:30|6565.9|6563.1|6564.9|6562.1|6566.8|6564|6564.4|6561|8
1618973560000|2021-04-21 02:52:40|6564.8|6562|6564.8|6562|6564.8|6562|6564.8|6562|0
1618973570000|2021-04-21 02:52:50|6564.9|6562.1|6564.8|6562|6564.9|6562.1|6564.8|6562|0
1618973580000|2021-04-21 02:53:00|6564.9|6562.1|6564.9|6562.1|6565.3|6562.5|6564.8|6562|22
1618973590000|2021-04-21 02:53:10|6564.4|6561.6|6564.9|6562.1|6564.9|6562.1|6564.4|6561.6|1
1618973610000|2021-04-21 02:53:30|6565.3|6562.5|6565.3|6562.5|6565.3|6562.5|6565.3|6562.5|1
1618973620000|2021-04-21 02:53:40|6564.9|6562.1|6564.8|6562|6564.9|6562.1|6563.9|6561.1|2
1618973630000|2021-04-21 02:53:50|6564.3|6561.5|6564.3|6561.5|6564.3|6561.5|6564.3|6561.5|0
1618973640000|2021-04-21 02:54:00|6564.8|6562|6563.9|6561.1|6564.9|6562.1|6563.9|6561.1|0
1618973650000|2021-04-21 02:54:10|6564.4|6561.6|6564.3|6561.5|6564.8|6562|6564.3|6561.5|0
1618973660000|2021-04-21 02:54:20|6564.8|6562|6564.2|6561.4|6564.9|6562.1|6563.9|6561.1|2
1618973670000|2021-04-21 02:54:30|6564.9|6562.1|6565.3|6562.5|6565.9|6563.1|6564.9|6562.1|0
1618973680000|2021-04-21 02:54:40|6564.9|6562.1|6564.9|6562.1|6564.9|6562.1|6564.9|6562.1|0
1618973690000|2021-04-21 02:54:50|6564.3|6561.5|6565.4|6562.6|6565.4|6562.6|6563.9|6561.1|10
1618973700000|2021-04-21 02:55:00|6565.8|6563|6564.9|6562.1|6565.9|6563.1|6564.9|6562.1|1
1618973720000|2021-04-21 02:55:20|6564.8|6562|6564.9|6562.1|6564.9|6562.1|6564|6561.2|0
1618973730000|2021-04-21 02:55:30|6565.8|6563|6564.9|6562.1|6565.9|6563.1|6564.9|6562.1|0
1618973740000|2021-04-21 02:55:40|6564.8|6562|6564.9|6562.1|6564.9|6562.1|6564.8|6562|0
1618973760000|2021-04-21 02:56:00|6563.9|6561.1|6563.9|6561.1|6563.9|6561.1|6563.9|6561.1|2
1618973770000|2021-04-21 02:56:10|6564.8|6562|6564.9|6562.1|6564.9|6562.1|6564.8|6562|0
1618973790000|2021-04-21 02:56:30|||||||||1
1618973800000|2021-04-21 02:56:40|6565.8|6563|6565.3|6562.5|6565.8|6563|6565.3|6562.5|0
1618973810000|2021-04-21 02:56:50|6564.8|6562|6564.3|6561.5|6564.8|6562|6564.3|6561.5|0
1618973820000|2021-04-21 02:57:00|6563.9|6561.1|6565.6|6562.8|6565.8|6563|6563.9|6561.1|0
1618973830000|2021-04-21 02:57:10|6564.8|6562|6563.9|6561.1|6564.8|6562|6563.9|6561.1|0
1618973860000|2021-04-21 02:57:40|6564|6561.2|6564.3|6561.5|6564.8|6562|6564|6561.2|0
1618973870000|2021-04-21 02:57:50|6563.3|6560.5|6563.3|6560.5|6563.3|6560.5|6563.3|6560.5|0
1618973880000|2021-04-21 02:58:00|6563.8|6561|6562.4|6559.6|6564.8|6562|6562.4|6559.5|55
1618973890000|2021-04-21 02:58:10|6561.6|6558.8|6562.6|6559.8|6562.8|6560|6561.6|6558.8|10
1618973940000|2021-04-21 02:59:00|6561.6|6558.8|6561.6|6558.8|6561.6|6558.8|6561.6|6558.8|0
1618973960000|2021-04-21 02:59:20|6562.5|6559.7|6563|6560.2|6563|6560.2|6562.5|6559.7|0
1618973970000|2021-04-21 02:59:30|6562.6|6559.8|6561.6|6558.8|6562.6|6559.8|6561.6|6558.8|0
1618973990000|2021-04-21 02:59:50|6561.5|6558.7|6560.6|6557.8|6561.5|6558.7|6560.6|6557.8|0
1618974000000|2021-04-21 03:00:00|6561.6|6558.8|6561.6|6558.8|6561.8|6559|6561.6|6558.8|7
1618974010000|2021-04-21 03:00:10|6560.8|6558|6560.8|6558|6560.8|6558|6560.6|6557.8|0
1618974020000|2021-04-21 03:00:20|6560.6|6557.8|6561.1|6558.3|6561.1|6558.3|6560.6|6557.8|0
1618974030000|2021-04-21 03:00:30|6560.6|6557.8|6561.8|6559|6561.8|6559|6560.6|6557.8|6
1618974040000|2021-04-21 03:00:40|6562.6|6559.8|6562.8|6560|6562.8|6560|6562.6|6559.8|0
1618974050000|2021-04-21 03:00:50|6563.6|6560.8|6564.3|6561.5|6564.3|6561.5|6563.6|6560.8|0
1618974060000|2021-04-21 03:01:00|6565.1|6562.3|6565.3|6562.5|6565.3|6562.5|6565.1|6562.3|2
1618974090000|2021-04-21 03:01:30|6565.8|6563|6566.4|6562.4|6566.4|6563.5|6565.8|6562.4|0
1618974100000|2021-04-21 03:01:40|6565.6|6562.8|6566.3|6563.5|6566.3|6563.5|6565.6|6562.8|0
1618974110000|2021-04-21 03:01:50|6567.1|6564.3|6567.3|6564.5|6567.3|6564.5|6567.1|6564.3|0
1618974120000|2021-04-21 03:02:00|6566.3|6563.5|6567.3|6564.5|6567.3|6564.5|6566.3|6563.5|0
1618974140000|2021-04-21 03:02:20|6567|6564.2|6566.3|6563.5|6567|6564.2|6566.3|6563.5|0
1618974160000|2021-04-21 03:02:40|6566|6563.2|6565.8|6563|6566|6563.2|6564.9|6562.1|0
1618974180000|2021-04-21 03:03:00|6563.5|6560.7|6563.6|6560.8|6563.8|6561|6563.5|6560.7|5
1618974190000|2021-04-21 03:03:10|6563.3|6560.5|6563.3|6560.5|6563.3|6560.5|6563.3|6560.5|0
1618974210000|2021-04-21 03:03:30|6563.8|6561|6564.3|6561.5|6564.3|6561.5|6563.8|6561|0
1618974240000|2021-04-21 03:04:00|6564.8|6562|6564.3|6561.5|6564.8|6562|6564.3|6561.5|0
1618974250000|2021-04-21 03:04:10|6564.4|6561.6|6564.6|6561.8|6564.8|6562|6564.3|6561.5|0
1618974260000|2021-04-21 03:04:20|6564.5|6561.7|6564.9|6562.1|6564.9|6562.1|6564.5|6561.7|0
1618974270000|2021-04-21 03:04:30|6565.3|6562.5|6565.3|6562.5|6565.3|6562.5|6565.3|6562.5|1
1618974290000|2021-04-21 03:04:50|6565.1|6562.3|6565.1|6562.3|6565.1|6562.3|6565.1|6562.3|0
1618974300000|2021-04-21 03:05:00|6564.6|6561.8|6564.6|6561.8|6564.6|6561.8|6564.6|6561.8|0
1618974310000|2021-04-21 03:05:10|6564.3|6561.5|6564.3|6561.5|6564.3|6561.5|6564.3|6561.5|0
1618974330000|2021-04-21 03:05:30|6563.3|6560.5|6563.3|6560.5|6563.3|6560.5|6563.3|6560.5|1
1618974350000|2021-04-21 03:05:50|6562.8|6560|6562.8|6560|6562.9|6560.1|6562.8|6560|0
1618974360000|2021-04-21 03:06:00|6562.9|6560.1|6562.9|6560.1|6562.9|6560.1|6562.9|6560.1|1
1618974380000|2021-04-21 03:06:20|6563.3|6560.5|6563.3|6560.5|6563.3|6560.5|6563.3|6560.5|1
1618974400000|2021-04-21 03:06:40|6563.1|6560.3|6562.3|6559.5|6563.1|6560.3|6562.3|6559.5|0
1618974410000|2021-04-21 03:06:50|6562.4|6559.6|6562.3|6559.5|6562.8|6560|6562.3|6559.5|0
1618974430000|2021-04-21 03:07:10|6562.8|6560|6562.3|6559.5|6562.8|6560|6562.3|6559.5|0
1618974460000|2021-04-21 03:07:40|6562.6|6559.8|6562.8|6560|6562.8|6560|6562.6|6559.8|0
1618974470000|2021-04-21 03:07:50|6562.6|6559.8|6562.8|6560|6562.8|6560|6562.6|6559.8|0
1618974480000|2021-04-21 03:08:00|6562.9|6560.1|6563.8|6561|6563.9|6561.1|6562.9|6560.1|4
1618974490000|2021-04-21 03:08:10|6563.9|6561.1|6563.9|6561.1|6563.9|6561.1|6563.9|6561.1|0
1618974510000|2021-04-21 03:08:30|6564|6561.2|6564.8|6562|6564.8|6562|6564|6561.2|1
1618974530000|2021-04-21 03:08:50|6565.3|6562.5|6564.9|6562.1|6565.3|6562.5|6564.8|6562|1
1618974540000|2021-04-21 03:09:00|6565|6562.2|6565.1|6562.3|6565.3|6562.5|6564.6|6561.8|1
1618974550000|2021-04-21 03:09:10|6565.3|6562.5|6565.6|6562.8|6565.6|6562.8|6564.6|6561.8|0
1618974570000|2021-04-21 03:09:30|6565.3|6562.5|6565.3|6562.5|6565.3|6562.5|6565.3|6562.5|0
1618974580000|2021-04-21 03:09:40|6564.8|6562|6567.3|6564.5|6567.3|6564.5|6564.8|6562|5
1618974590000|2021-04-21 03:09:50|6566.8|6564|6566.8|6564|6566.8|6564|6566.8|6564|0
1618974600000|2021-04-21 03:10:00|6566.9|6564.1|6567.3|6564.5|6567.9|6565.1|6566.9|6564.1|1
1618974610000|2021-04-21 03:10:10|6567.8|6565|6567.3|6564.5|6567.8|6565|6567.3|6564.5|0
1618974630000|2021-04-21 03:10:30|6566.9|6564.1|6566.9|6564.1|6566.9|6564.1|6566.9|6564.1|0
1618974640000|2021-04-21 03:10:40|6567.8|6565|6570.3|6567.5|6571.8|6569|6567.8|6565|39
1618974650000|2021-04-21 03:10:50|6570.8|6568|6570.8|6568|6570.8|6568|6570.8|6568|0
1618974660000|2021-04-21 03:11:00|6570.6|6567.8|6570.6|6567.8|6570.8|6568|6570.3|6567.5|0
1618974670000|2021-04-21 03:11:10|6570.3|6567.5|6570.3|6567.5|6570.8|6568|6570.3|6567.5|1
1618974680000|2021-04-21 03:11:20|6570.4|6567.6|6570.8|6568|6570.8|6568|6570.3|6567.5|0
1618974690000|2021-04-21 03:11:30|6570.3|6567.5|6570.3|6567.5|6570.3|6567.5|6570.3|6567.5|0
1618974720000|2021-04-21 03:12:00|6569.9|6567.1|6569.8|6567|6570.9|6568.1|6569.8|6567|0
1618974730000|2021-04-21 03:12:10|6569.9|6567.1|6569.3|6566.5|6569.9|6567.1|6569.3|6566.5|1
1618974740000|2021-04-21 03:12:20|6568.7|6565.9|6568.9|6566.1|6568.9|6566.1|6568.6|6565.8|0
1618974750000|2021-04-21 03:12:30|6569.4|6566.6|6569.2|6566.4|6569.9|6567.1|6569.2|6566.4|0
1618974780000|2021-04-21 03:13:00|6569.9|6567.1|6569.9|6567.1|6569.9|6567.1|6569.9|6567.1|0
1618974790000|2021-04-21 03:13:10|6569.7|6566.9|6569.9|6567.1|6569.9|6567.1|6569.7|6566.9|1
1618974800000|2021-04-21 03:13:20|6570.4|6567.6|6571.7|6568.9|6571.7|6568.9|6570.4|6567.6|3
1618974810000|2021-04-21 03:13:30|6572.1|6569.3|6571.7|6568.9|6572.7|6569.9|6571.7|6568.9|18
1618974820000|2021-04-21 03:13:40|6571.9|6569.1|6573.4|6570.6|6573.4|6570.6|6571.9|6569.1|8
1618974830000|2021-04-21 03:13:50|6573.7|6570.9|6573.6|6570.8|6573.7|6570.9|6573.2|6570.4|2
1618974840000|2021-04-21 03:14:00|6572.7|6569.9|6571.7|6568.9|6573.2|6570.4|6571.7|6568.9|5
1618974850000|2021-04-21 03:14:10|6571.2|6568.4|6571.2|6568.4|6571.2|6568.4|6570.9|6568.1|1
1618974880000|2021-04-21 03:14:40|6570.7|6567.9|6570.7|6567.9|6570.7|6567.9|6569.7|6566.9|2
1618974890000|2021-04-21 03:14:50|6570.9|6568.1|6572.9|6570.1|6573.7|6570.9|6570.9|6568.1|6
1618974900000|2021-04-21 03:15:00|6573.5|6570.7|6574.2|6571.4|6574.9|6572.1|6573.5|6570.7|4
1618974910000|2021-04-21 03:15:10|6573.2|6570.4|6573.7|6570.9|6574.2|6571.4|6573.2|6570|27
1618974920000|2021-04-21 03:15:20|6573.2|6570.4|6573.7|6570.9|6573.9|6571.1|6572.2|6569.4|43
1618974930000|2021-04-21 03:15:30|6573.6|6570.8|6573.7|6570.9|6573.7|6570.9|6573.2|6570.4|3
1618974940000|2021-04-21 03:15:40|6573.6|6570.8|6572.7|6569.9|6573.6|6570.8|6572.7|6569.9|0
1618974950000|2021-04-21 03:15:50|6571.7|6568.9|6571.6|6568.8|6571.7|6568.9|6571.6|6568.8|12
1618974960000|2021-04-21 03:16:00|6571.9|6569.1|6571.9|6569.1|6571.9|6569.1|6571.9|6569.1|0
1618974970000|2021-04-21 03:16:10|6572.4|6569.6|6572.2|6569.4|6572.7|6569.9|6572.2|6569.4|0
1618974980000|2021-04-21 03:16:20|6571.2|6568.4|6571.2|6568.4|6571.2|6568.4|6571.2|6568.4|0
1618974990000|2021-04-21 03:16:30|6571.9|6569.1|6572.2|6569.4|6572.2|6569.4|6571.9|6569.1|4
1618975000000|2021-04-21 03:16:40|||||||||1
1618975010000|2021-04-21 03:16:50|6571.2|6568.4|6571.6|6568.8|6571.6|6568.8|6571.2|6568.4|10
1618975020000|2021-04-21 03:17:00|6571.2|6568.4|6571.2|6568.4|6571.2|6568.4|6571.2|6568.4|0
1618975040000|2021-04-21 03:17:20|6570.2|6567.4|6570.2|6567.4|6570.2|6567.4|6570.2|6567.4|0
1618975080000|2021-04-21 03:18:00|6570.7|6567.9|6571.2|6568.4|6571.2|6568.4|6570.7|6567.9|0
1618975090000|2021-04-21 03:18:10|||||||||1
1618975100000|2021-04-21 03:18:20|6571.7|6568.9|6571.7|6568.9|6571.7|6568.9|6571.7|6568.9|0
1618975110000|2021-04-21 03:18:30|6572.2|6569.4|6571.2|6568.4|6572.2|6569.4|6571.2|6568.4|4
1618975130000|2021-04-21 03:18:50|6570.9|6568.1|6566.7|6563.9|6570.9|6568.1|6566.7|6563.9|41
1618975140000|2021-04-21 03:19:00|6566.5|6563.7|6564.9|6562.1|6566.5|6563.7|6564.9|6562.1|7
1618975150000|2021-04-21 03:19:10|6564.7|6561.9|6566.2|6563.4|6566.7|6563.9|6564.7|6561.9|6
1618975160000|2021-04-21 03:19:20|6565.7|6562.9|6565.9|6563.1|6565.9|6563.1|6565.7|6562.9|3
1618975170000|2021-04-21 03:19:30|6566.2|6563.4|6566.2|6563.4|6566.7|6563.9|6566.2|6563.4|0
1618975180000|2021-04-21 03:19:40|6565.7|6562.9|6565.9|6563.1|6566.6|6563.8|6565.7|6562.9|2
1618975190000|2021-04-21 03:19:50|6565.7|6562.9|6566.2|6563.4|6566.2|6563.4|6565.7|6562.9|0
1618975200000|2021-04-21 03:20:00|6566.7|6563.9|6567.2|6564.4|6567.2|6564.4|6566.2|6563.4|0
1618975210000|2021-04-21 03:20:10|6566.2|6563.4|6566.2|6563.4|6566.2|6563.4|6566.2|6563.4|0
1618975220000|2021-04-21 03:20:20|6567.2|6564.4|6565.9|6563.1|6567.2|6564.4|6565.7|6562.9|17
1618975240000|2021-04-21 03:20:40|6566.6|6563.8|6566.7|6563.9|6566.7|6563.9|6565.9|6563.1|11
1618975250000|2021-04-21 03:20:50|6566.6|6563.8|6567.2|6564.4|6567.2|6564.4|6565.9|6563.1|1
1618975260000|2021-04-21 03:21:00|6567.1|6564.3|6567.1|6564.3|6567.1|6564.3|6567.1|6564.3|0
1618975270000|2021-04-21 03:21:10|6565.9|6563.1|6565.7|6562.9|6566.2|6563.4|6565.4|6562.6|2
1618975280000|2021-04-21 03:21:20|6565|6562.2|6563.7|6560.9|6565|6562.2|6563.7|6560.9|38
1618975290000|2021-04-21 03:21:30|6564.7|6561.9|6565.7|6562.9|6565.7|6562.9|6564.7|6561.9|3
1618975300000|2021-04-21 03:21:40|6565.4|6562.6|6564.9|6562.1|6565.4|6562.6|6564.9|6562.1|0
1618975310000|2021-04-21 03:21:50|6565|6562.2|6566.4|6563.6|6566.7|6563.9|6565|6562.2|1
1618975320000|2021-04-21 03:22:00|6566.7|6563.9|6567.9|6565.1|6567.9|6565.1|6566.7|6563.9|8
1618975330000|2021-04-21 03:22:10|6568.7|6565.9|6567.7|6564.9|6568.7|6565.9|6566.9|6564|14
1618975340000|2021-04-21 03:22:20|6567|6564.2|6566.9|6564.1|6567|6564.2|6566.4|6563.6|1
1618975350000|2021-04-21 03:22:30|6567.2|6564.4|6567.2|6564.4|6567.2|6564.4|6567.2|6564.4|1
1618975370000|2021-04-21 03:22:50|6566.7|6563.9|6566.7|6563.9|6566.7|6563.9|6566.2|6563.4|0
1618975380000|2021-04-21 03:23:00|6566.9|6564.1|6566.2|6563.4|6566.9|6564.1|6566.2|6563.4|2
1618975390000|2021-04-21 03:23:10|6566.4|6563.6|6565.9|6563.1|6567.2|6564.4|6565.9|6563.1|2
1618975400000|2021-04-21 03:23:20|6566|6563.2|6567.2|6564.4|6567.2|6564.4|6566|6563.2|1
1618975410000|2021-04-21 03:23:30|6568.7|6565.9|6568.7|6565.9|6568.7|6565.9|6568.7|6565.9|0
1618975420000|2021-04-21 03:23:40|6568.4|6565.6|6569.9|6567.1|6571.6|6568.8|6568.4|6565.6|10
1618975430000|2021-04-21 03:23:50|6569.7|6566.9|6569.2|6566.4|6570.2|6567.4|6569.2|6566.4|0
1618975440000|2021-04-21 03:24:00|6569.7|6566.9|6570.2|6567.4|6570.2|6567.4|6569.7|6566.9|2
1618975450000|2021-04-21 03:24:10|6570.7|6567.9|6570.2|6567.4|6570.9|6568.1|6570.2|6567.4|1
1618975470000|2021-04-21 03:24:30|6569.7|6566.9|6569.7|6566.9|6569.9|6567.1|6569.2|6566.4|2
1618975480000|2021-04-21 03:24:40|6569.6|6566.8|6569.2|6566.4|6570|6566.8|6569.2|6566|11
1618975490000|2021-04-21 03:24:50|6569.7|6566.9|6569.2|6566.4|6569.9|6567.1|6569.2|6566.4|0
1618975500000|2021-04-21 03:25:00|6570.1|6567.3|6569.7|6566.9|6570.4|6567.6|6569.7|6566.9|6
1618975510000|2021-04-21 03:25:10|6568.7|6565.9|6568.7|6565.9|6568.7|6565.9|6568.7|6565.9|0
1618975520000|2021-04-21 03:25:20|6568.9|6566.1|6569.2|6566.4|6569.2|6566.4|6568.4|6565.6|0
1618975530000|2021-04-21 03:25:30|6569.6|6566.8|6569.6|6566.8|6569.6|6566.8|6569.6|6566.8|2
1618975540000|2021-04-21 03:25:40|6569.9|6567.1|6569.9|6567.1|6570|6567.1|6569.9|6566|3
1618975560000|2021-04-21 03:26:00|6569.6|6566.8|6569.2|6566.4|6569.6|6566.8|6569|6566.2|0
1618975570000|2021-04-21 03:26:10|6568.9|6566.1|6568.2|6565.4|6568.9|6566.1|6568.2|6565.4|6
1618975590000|2021-04-21 03:26:30|6567.9|6565.1|6567.9|6565.1|6567.9|6565.1|6567.9|6565.1|0
1618975600000|2021-04-21 03:26:40|6568.4|6565.6|6568.9|6566.1|6568.9|6566.1|6568.4|6565.6|4
1618975620000|2021-04-21 03:27:00|6569.6|6566.8|6569.9|6567.1|6569.9|6567.1|6569.6|6566.8|7
1618975630000|2021-04-21 03:27:10|6569.1|6566.3|6568.7|6565.9|6569.1|6566.3|6568.7|6565.9|10
1618975640000|2021-04-21 03:27:20|6569.2|6566.4|6569.2|6566.4|6569.2|6566.4|6569.2|6566.4|7
1618975670000|2021-04-21 03:27:50|6568.7|6565.9|6568.2|6565.4|6568.7|6565.9|6568.2|6565.4|0
1618975680000|2021-04-21 03:28:00|6567.7|6564.9|6567.7|6564.9|6568.2|6565.4|6567.7|6564.9|8
1618975690000|2021-04-21 03:28:10|6566.6|6563.8|6566.6|6563.8|6566.6|6563.8|6566.6|6563.8|5
1618975710000|2021-04-21 03:28:30|6566.2|6563.4|6565.2|6562.4|6566.2|6563.4|6564.2|6561.4|0
1618975720000|2021-04-21 03:28:40|6564.7|6561.9|6564.6|6561.8|6564.7|6561.9|6564.6|6561.8|5
1618975740000|2021-04-21 03:29:00|6563.7|6560.9|6562.6|6559.8|6563.9|6561.1|6562.6|6559.8|2
1618975750000|2021-04-21 03:29:10|6561.7|6558.9|6560.2|6557.4|6561.7|6558.9|6560|6557.2|16
1618975760000|2021-04-21 03:29:20|6560.7|6557.9|6562.2|6559.4|6562.2|6559.4|6560.7|6557.9|5
1618975770000|2021-04-21 03:29:30|6562.6|6559.8|6562.6|6559.8|6562.6|6559.8|6562.6|6559.8|2
1618975780000|2021-04-21 03:29:40|6563.6|6560.8|6562.6|6559.8|6563.6|6560.8|6562.6|6559.8|0
1618975790000|2021-04-21 03:29:50|6562|6559.2|6560.6|6557.8|6562|6559.2|6560.6|6557.8|0
1618975800000|2021-04-21 03:30:00|6560.2|6557.4|6561.2|6558.4|6562.6|6559.8|6560.2|6557.4|2
1618975810000|2021-04-21 03:30:10|6562.7|6559.9|6563.6|6560.8|6563.6|6560.8|6562.7|6559.9|2
1618975820000|2021-04-21 03:30:20|6564.2|6561.4|6564.2|6561.4|6564.2|6561.4|6564.2|6561.4|3
1618975830000|2021-04-21 03:30:30|6564|6561.2|6563.2|6560.4|6564|6561.2|6563.2|6560.4|0
1618975840000|2021-04-21 03:30:40|6563.6|6560.8|6563.6|6560.8|6563.6|6560.8|6563.6|6560.8|0
1618975850000|2021-04-21 03:30:50|6563.1|6560.3|6562.6|6559.8|6563.1|6560.3|6562.6|6559.8|8
1618975860000|2021-04-21 03:31:00|6562.2|6559.4|6562.2|6559.4|6562.2|6559.4|6562.2|6559.4|1
1618975900000|2021-04-21 03:31:40|6563.2|6560.4|6565.2|6562.4|6565.2|6562.4|6563.2|6560.4|9
1618975950000|2021-04-21 03:32:30|6565.7|6562.9|6565.7|6562.9|6566.1|6563.3|6565.7|6562.9|2
1618975960000|2021-04-21 03:32:40|6565.8|6563|6565.7|6562.9|6566.2|6563.4|6565.7|6562.9|0
1618975970000|2021-04-21 03:32:50|6565.3|6562.5|6565.3|6562.5|6565.3|6562.5|6565.2|6562.4|1
1618975980000|2021-04-21 03:33:00|6566.1|6563.3|6566.2|6563.4|6566.7|6563.9|6566.1|6563.3|1
1618976000000|2021-04-21 03:33:20|6566.8|6564|6566.8|6564|6566.8|6564|6566.8|6564|0
1618976020000|2021-04-21 03:33:40|6567.3|6564.5|6567.7|6564.9|6567.7|6564.9|6567.3|6564.5|0
1618976030000|2021-04-21 03:33:50|6566.2|6563.4|6566.6|6563.8|6566.6|6563.8|6566.2|6563.4|6
1618976040000|2021-04-21 03:34:00|6567.2|6564.4|6567.7|6564.9|6567.7|6564.9|6567.2|6564.4|0
1618976050000|2021-04-21 03:34:10|6568.2|6565.4|6567.2|6564.4|6568.2|6565.4|6567.2|6564.4|2
1618976080000|2021-04-21 03:34:40|6566.8|6564|6566.2|6563.4|6566.8|6564|6566.2|6563.4|6
1618976090000|2021-04-21 03:34:50|6566.3|6563.5|6566.8|6564|6566.8|6564|6566.3|6563.5|3
1618976100000|2021-04-21 03:35:00|6567.3|6563.3|6567.3|6563.3|6567.3|6563.3|6567.3|6563.3|0
1618976110000|2021-04-21 03:35:10|6567.7|6563.7|6567.2|6564.4|6567.7|6564.4|6567.1|6563.7|0
1618976130000|2021-04-21 03:35:30|6566.8|6564|6565.8|6563|6566.8|6564|6565.8|6563|0
1618976140000|2021-04-21 03:35:40|6565.7|6562.9|6565.8|6563|6565.8|6563|6565.7|6562.9|0
1618976150000|2021-04-21 03:35:50|6565.7|6562.9|6565.8|6563|6565.8|6563|6565.7|6562.9|1
1618976160000|2021-04-21 03:36:00|6565.7|6562.9|6565.7|6562.9|6565.8|6563|6565.7|6562.9|0
1618976170000|2021-04-21 03:36:10|6564.8|6562|6564.8|6562|6564.8|6562|6564.8|6562|10
1618976180000|2021-04-21 03:36:20|6564.7|6561.9|6564.7|6561.9|6564.8|6562|6564.7|6561.9|0
1618976190000|2021-04-21 03:36:30|6564.2|6561.4|6565.2|6562.4|6565.2|6562.4|6563.7|6560.9|15
1618976200000|2021-04-21 03:36:40|6564.6|6561.8|6564.2|6561.4|6564.6|6561.8|6564.2|6561.4|0
1618976210000|2021-04-21 03:36:50|6563.7|6560.9|6563.8|6561|6563.8|6561|6563.7|6560.9|1
1618976220000|2021-04-21 03:37:00|6564|6561.2|6564.3|6561.5|6564.3|6561.5|6564|6561.2|0
1618976230000|2021-04-21 03:37:10|6563.8|6561|6562.8|6560|6564.3|6561.5|6562.8|6560|1
1618976250000|2021-04-21 03:37:30|6563.3|6560.5|6563.3|6560.5|6563.3|6560.5|6563.3|6560.5|0
1618976260000|2021-04-21 03:37:40|6563.2|6560.4|6562.3|6559.5|6563.2|6560.4|6562.3|6559.5|0
1618976270000|2021-04-21 03:37:50|6563.3|6560.5|6563.2|6560.4|6563.3|6560.5|6563.2|6560.4|3
1618976280000|2021-04-21 03:38:00|6562.8|6560|6563.3|6560.5|6563.3|6560.5|6562.8|6560|0
1618976290000|2021-04-21 03:38:10|6564.4|6561.6|6565.8|6563|6565.8|6563|6564.4|6561.6|1
1618976300000|2021-04-21 03:38:20|6566.1|6563.3|6565.8|6563|6566.8|6564|6565.2|6562.4|1
1618976310000|2021-04-21 03:38:30|6565.2|6562.4|6565.2|6562.4|6565.2|6562.4|6565.2|6562.4|0
1618976320000|2021-04-21 03:38:40|6564.8|6562|6564.8|6562|6564.8|6562|6564.8|6562|0
1618976350000|2021-04-21 03:39:10|6565.8|6563|6565.8|6563|6565.8|6563|6565.8|6563|0
1618976390000|2021-04-21 03:39:50|6565.7|6562.9|6565.7|6562.9|6565.7|6562.9|6565.7|6562.9|0
1618976400000|2021-04-21 03:40:00|6565.8|6563|6564.7|6561.9|6565.8|6563|6564.7|6561.9|2
1618976410000|2021-04-21 03:40:10|6564.8|6562|6564.8|6562|6564.8|6562|6564.8|6562|0
1618976420000|2021-04-21 03:40:20|6564.7|6561.9|6564.8|6562|6564.8|6562|6564.2|6561.4|0
1618976430000|2021-04-21 03:40:30|6564.7|6561.9|6564.8|6562|6564.8|6562|6564.2|6561.4|0
1618976440000|2021-04-21 03:40:40|6564.7|6561.9|6564.8|6562|6564.8|6562|6564.7|6561.9|0
1618976450000|2021-04-21 03:40:50|6564.1|6561.3|6563.7|6560.9|6564.1|6561.3|6563.7|6560.9|1
1618976460000|2021-04-21 03:41:00|6563|6560.2|6563.8|6561|6563.8|6561|6562.7|6559.9|1
1618976470000|2021-04-21 03:41:10|6563.7|6560.9|6564.7|6561.9|6564.7|6561.9|6563.7|6560.9|0
1618976480000|2021-04-21 03:41:20|6563.8|6561|6564.8|6562|6564.8|6562|6563.8|6561|3
1618976490000|2021-04-21 03:41:30|6565.3|6562.5|6565.7|6562.9|6566.3|6563.5|6565.3|6562.5|1
1618976500000|2021-04-21 03:41:40|6565.8|6563|6563.8|6561|6565.8|6563|6563.8|6561|1
1618976510000|2021-04-21 03:41:50|6563.7|6560.9|6563.8|6561|6563.8|6561|6563.7|6560.9|0
1618976520000|2021-04-21 03:42:00|6563.7|6560.9|6564.8|6562|6564.8|6562|6563.7|6560.9|6
1618976530000|2021-04-21 03:42:10|6565|6562.2|6565.7|6562.9|6566.3|6563.5|6565|6562.2|7
1618976540000|2021-04-21 03:42:20|6565.8|6563|6565.8|6563|6565.8|6563|6564.8|6562|0
1618976550000|2021-04-21 03:42:30|6565.7|6562.9|6565.8|6563|6565.8|6563|6564.8|6562|0
1618976560000|2021-04-21 03:42:40|6566.3|6563.5|6566.3|6563.5|6566.3|6563.5|6566.3|6563.5|3
1618976580000|2021-04-21 03:43:00|6566.2|6563.4|6565.3|6562.5|6566.2|6563.4|6565.3|6562.5|0
1618976590000|2021-04-21 03:43:10|6566.1|6563.3|6565.8|6563|6566.3|6563.5|6565.8|6563|4
1618976600000|2021-04-21 03:43:20|6565.7|6562.9|6565.7|6562.9|6565.7|6562.9|6565.7|6562.9|0
1618976610000|2021-04-21 03:43:30|6565.8|6563|6565.8|6563|6566.3|6563.5|6565.8|6563|1
1618976640000|2021-04-21 03:44:00|6566.3|6563.5|6566.3|6563.5|6566.3|6563.5|6566.3|6563.5|0
1618976650000|2021-04-21 03:44:10|6565.8|6563|6565.8|6563|6565.8|6563|6565.8|6563|8
1618976660000|2021-04-21 03:44:20|6565.7|6562.9|6565.1|6562.3|6565.7|6562.9|6565.1|6562.3|7
1618976670000|2021-04-21 03:44:30|6564.7|6561.9|6564.7|6561.9|6564.7|6561.9|6564.7|6561.9|0
1618976680000|2021-04-21 03:44:40|6565.3|6562.5|6565.7|6562.9|6565.8|6563|6565.3|6562.5|1
1618976690000|2021-04-21 03:44:50|6565.8|6563|6565.8|6563|6565.8|6563|6565.8|6563|0
1618976700000|2021-04-21 03:45:00|6565.7|6562.9|6564.8|6562|6565.7|6562.9|6564.8|6562|0
1618976710000|2021-04-21 03:45:10|||||||||1
1618976720000|2021-04-21 03:45:20|6565|6562.2|6565.8|6563|6565.8|6563|6565|6562.2|0
1618976730000|2021-04-21 03:45:30|6566.3|6563.5|6565.8|6563|6566.3|6563.5|6565.8|6563|0
1618976750000|2021-04-21 03:45:50|6566.3|6563.5|6565.8|6563|6566.3|6563.5|6565.8|6563|0
1618976760000|2021-04-21 03:46:00|6566.3|6563.5|6565.7|6562.9|6566.3|6563.5|6565.7|6562.9|2
1618976780000|2021-04-21 03:46:20|6564.8|6562|6563.7|6560.9|6565.3|6562|6563.7|6560.9|9
1618976790000|2021-04-21 03:46:30|6563.6|6560.8|6563.2|6560.4|6563.6|6560.8|6563.2|6560.4|0
1618976800000|2021-04-21 03:46:40|6562.7|6559.9|6561.6|6558.8|6562.7|6559.9|6561.6|6558.8|24
1618976810000|2021-04-21 03:46:50|6561.4|6558.6|6562.2|6559.4|6562.2|6559.4|6559.7|6556.9|15
1618976820000|2021-04-21 03:47:00|6561.7|6558.9|6561.7|6558.9|6562.2|6559.4|6561.7|6558.9|3
1618976830000|2021-04-21 03:47:10|6561.8|6559|6562.2|6559.4|6562.2|6559.4|6561.8|6559|0
1618976850000|2021-04-21 03:47:30|6562.7|6559.9|6562.7|6559.9|6562.7|6559.9|6562.7|6559.9|0
1618976860000|2021-04-21 03:47:40|6562.6|6559.8|6562.2|6559.4|6562.6|6559.8|6562.2|6559.4|0
1618976870000|2021-04-21 03:47:50|6562.1|6559.3|6561.7|6558.9|6562.1|6559.3|6561.7|6558.9|0
1618976880000|2021-04-21 03:48:00|6562.7|6559.9|6562.7|6559.9|6562.7|6559.9|6562.7|6559.9|4
1618976890000|2021-04-21 03:48:10|6562.6|6559.8|6562.6|6559.8|6562.6|6559.8|6562.6|6559.8|0
1618976910000|2021-04-21 03:48:30|6562.2|6559.4|6562.2|6559.4|6562.2|6559.4|6562.2|6559.4|0
1618976940000|2021-04-21 03:49:00|6562.1|6559.3|6562.7|6559.9|6563.2|6560.4|6561.7|6558.9|20
1618976950000|2021-04-21 03:49:10|6562.2|6559.4|6562.2|6559.4|6562.2|6559.4|6562.2|6559.4|0
1618976960000|2021-04-21 03:49:20|6562|6559.2|6562.3|6559.5|6562.3|6559.5|6562|6559.2|0
1618977000000|2021-04-21 03:50:00|6561.8|6559|6561.3|6558.5|6561.8|6559|6561.3|6558.5|0
1618977010000|2021-04-21 03:50:10|6561.7|6558.9|6562.2|6559.4|6562.3|6559.5|6561.7|6558.9|4
1618977020000|2021-04-21 03:50:20|6562.3|6559.5|6562.2|6559.4|6562.7|6559.9|6562.2|6559.4|0
1618977060000|2021-04-21 03:51:00|6562.7|6559.9|6562.2|6559.4|6562.7|6559.9|6562.2|6559.4|0
1618977070000|2021-04-21 03:51:10|6561.8|6559|6561.8|6559|6561.8|6559|6561.8|6559|0
1618977080000|2021-04-21 03:51:20|6561.6|6558.8|6561.6|6558.8|6561.6|6558.8|6561.6|6558.8|0
1618977090000|2021-04-21 03:51:30|6561.2|6558.4|6561.2|6558.4|6561.2|6558.4|6561.2|6558.4|0
1618977100000|2021-04-21 03:51:40|6560.8|6558|6560.8|6558|6560.8|6558|6560.8|6558|0
1618977140000|2021-04-21 03:52:20|6560.3|6557.5|6560.3|6557.5|6560.3|6557.5|6560.3|6557.5|0
1618977150000|2021-04-21 03:52:30|6561.4|6558.6|6561.7|6558.9|6561.7|6558.9|6561.4|6558.6|3
1618977170000|2021-04-21 03:52:50|6561.8|6559|6561.8|6559|6561.8|6559|6561.8|6559|0
1618977180000|2021-04-21 03:53:00|6561.2|6558.4|6560.8|6558|6561.2|6558.4|6560.7|6557.9|0
1618977190000|2021-04-21 03:53:10|6561.3|6558.5|6563.2|6560.4|6563.2|6560.4|6561.3|6558.5|5
1618977200000|2021-04-21 03:53:20|6562.7|6559.9|6562.7|6559.9|6562.7|6559.9|6562.7|6559.9|0
1618977210000|2021-04-21 03:53:30|6562.8|6560|6562.8|6560|6562.8|6560|6562.8|6560|4
1618977220000|2021-04-21 03:53:40|6562.7|6559.9|6562.7|6559.9|6562.7|6559.9|6562.7|6559.9|0
1618977230000|2021-04-21 03:53:50|6562.8|6560|6563.7|6560.9|6563.7|6560.9|6562.8|6560|4
1618977240000|2021-04-21 03:54:00|6562.7|6559.9|6562.6|6559.8|6562.7|6559.9|6562.6|6559.8|1
1618977250000|2021-04-21 03:54:10|6562.7|6559.9|6562.7|6559.9|6562.7|6559.9|6562.7|6559.9|0
1618977260000|2021-04-21 03:54:20|6563.2|6560.4|6562.7|6559.9|6563.2|6560.4|6562.7|6559.9|7
1618977270000|2021-04-21 03:54:30|6562.6|6559.8|6562.6|6559.8|6562.6|6559.8|6562.6|6559.8|0
1618977280000|2021-04-21 03:54:40|6562.7|6559.9|6562.7|6559.9|6562.7|6559.9|6562.7|6559.9|0
1618977290000|2021-04-21 03:54:50|6562.6|6559.8|6562.6|6559.8|6562.6|6559.8|6562.6|6559.8|0
1618977310000|2021-04-21 03:55:10|6562.1|6559.3|6561.7|6558.9|6562.1|6559.3|6561.7|6558.9|0
1618977320000|2021-04-21 03:55:20|6560.6|6557.8|6560.6|6557.8|6560.7|6557.9|6560.6|6557.8|2
1618977330000|2021-04-21 03:55:30|6560.7|6557.9|6560.6|6557.8|6560.7|6557.9|6560.6|6557.8|0
1618977340000|2021-04-21 03:55:40|6560.7|6557.9|6560.8|6558|6560.8|6558|6560.7|6557.9|0
1618977350000|2021-04-21 03:55:50|6560.7|6557.9|6560.7|6557.9|6560.7|6557.9|6560.7|6557.9|0
1618977360000|2021-04-21 03:56:00|6560.6|6557.8|6560.6|6557.8|6560.6|6557.8|6560.6|6557.8|0
1618977370000|2021-04-21 03:56:10|6559.7|6556.9|6558.7|6555.9|6559.7|6556.9|6558.7|6555.9|1
1618977390000|2021-04-21 03:56:30|6558.3|6555.5|6559.6|6556.8|6559.6|6556.8|6558.3|6555.5|2
1618977400000|2021-04-21 03:56:40|6559.7|6556.9|6559.6|6556.8|6560.6|6557.8|6559.6|6556.8|0
1618977420000|2021-04-21 03:57:00|6559.7|6556.9|6560.2|6557.4|6560.2|6557.4|6559.6|6556.8|0
1618977430000|2021-04-21 03:57:10|6560.7|6557.9|6560.6|6557.8|6561.2|6558.4|6560.6|6557.8|0
1618977440000|2021-04-21 03:57:20|6560.7|6557.9|6560.7|6557.9|6560.7|6557.9|6560.7|6557.9|0
1618977460000|2021-04-21 03:57:40|6560.6|6557.8|6560.7|6557.9|6560.7|6557.9|6560.6|6557.8|0
1618977470000|2021-04-21 03:57:50|6560.5|6557.7|6560.5|6557.7|6560.5|6557.7|6560.5|6557.7|0
1618977510000|2021-04-21 03:58:30|6560.7|6557.9|6560.7|6557.9|6560.7|6557.9|6560.7|6557.9|0
1618977520000|2021-04-21 03:58:40|6560.5|6557.7|6560.5|6557.7|6560.5|6557.7|6560.5|6557.7|0
1618977530000|2021-04-21 03:58:50|6560.7|6557.9|6560.5|6557.7|6560.7|6557.9|6560.5|6557.7|0
1618977570000|2021-04-21 03:59:30|6560.2|6557.4|6560.2|6557.4|6560.2|6557.4|6560.2|6557.4|0
1618977580000|2021-04-21 03:59:40|6559.5|6556.7|6559.2|6556.4|6559.5|6556.7|6559.2|6556.4|0
1618977590000|2021-04-21 03:59:50|6558.8|6556|6559.3|6556.5|6559.3|6556.5|6558.8|6556|3
1618977600000|2021-04-21 04:00:00|6561.7|6558.9|6562.7|6559.9|6562.7|6559.9|6561.7|6558.9|5
1618977610000|2021-04-21 04:00:10|6561.6|6558.8|6561.5|6558.7|6561.8|6559|6560.8|6558|7
1618977620000|2021-04-21 04:00:20|6561.3|6558.5|6561.7|6558.9|6561.7|6558.9|6561.2|6558.4|0
1618977640000|2021-04-21 04:00:40|6561.8|6559|6562.7|6559.9|6562.7|6559.9|6561.8|6559|2
1618977650000|2021-04-21 04:00:50|6562.2|6559.4|6562.2|6559.4|6562.8|6560|6561.7|6558.9|14
1618977670000|2021-04-21 04:01:10|6562.3|6559.5|6560.9|6558.1|6562.7|6559.9|6560.7|6557.9|6
1618977680000|2021-04-21 04:01:20|6561.3|6558.5|6561.2|6558.4|6561.7|6558.9|6561.2|6558.4|1
1618977690000|2021-04-21 04:01:30|6561.3|6558.5|6561.7|6558.9|6561.7|6558.9|6561.2|6558.4|4
1618977700000|2021-04-21 04:01:40|6562|6559.2|6562.3|6559.5|6562.9|6559.7|6562|6558.9|4
1618977710000|2021-04-21 04:01:50|6561.8|6559|6562.7|6559.9|6562.7|6559.9|6561.8|6559|8
1618977720000|2021-04-21 04:02:00|6562.3|6559.5|6562.7|6559.9|6562.7|6559.9|6562.2|6559.4|1
1618977730000|2021-04-21 04:02:10|6563.2|6560.4|6563.7|6560.9|6563.7|6560.9|6562.8|6560|3
1618977740000|2021-04-21 04:02:20|6564.2|6561.4|6564.2|6561.4|6564.2|6561.4|6564.2|6561.4|3
1618977750000|2021-04-21 04:02:30|6563.8|6561|6563.8|6561|6563.8|6561|6563.8|6561|0
1618977760000|2021-04-21 04:02:40|6564.2|6561.4|6564.2|6561.4|6564.2|6561.4|6564.2|6561.4|0
1618977780000|2021-04-21 04:03:00|6563.5|6560.7|6563.2|6560.4|6563.5|6560.7|6563.2|6560.4|0
1618977790000|2021-04-21 04:03:10|6564.8|6562|6563.2|6560.4|6564.8|6562|6563.2|6560.4|7
1618977800000|2021-04-21 04:03:20|6563.7|6560.9|6563.7|6560.9|6563.7|6560.9|6563.7|6560.9|1
1618977840000|2021-04-21 04:04:00|6564.7|6561.9|6564.5|6561.7|6564.7|6561.9|6564.5|6561.7|4
1618977850000|2021-04-21 04:04:10|6564.7|6561.9|6563.8|6561|6564.7|6561.9|6563.8|6561|0
1618977880000|2021-04-21 04:04:40|6564.2|6561.4|6563.8|6561|6564.2|6561.4|6563.7|6560.9|6
1618977890000|2021-04-21 04:04:50|6564.3|6561.5|6565.5|6562.7|6565.8|6563|6564.3|6561.5|4
1618977900000|2021-04-21 04:05:00|6565.2|6562.4|6567|6564.2|6567|6564.2|6565.2|6562.4|3
1618977910000|2021-04-21 04:05:10|6567.8|6565|6565.7|6562.9|6567.8|6565|6565.2|6562.4|1
1618977920000|2021-04-21 04:05:20|6565.5|6562.7|6565.3|6562.5|6565.5|6562.7|6565.2|6562.4|0
1618977930000|2021-04-21 04:05:30|6565.7|6562.9|6565.7|6562.9|6565.7|6562.9|6565.7|6562.9|0
1618977940000|2021-04-21 04:05:40|6566|6563.2|6566.5|6563.7|6566.8|6564|6566|6563.2|5
1618977950000|2021-04-21 04:05:50|6566.7|6563.9|6566.5|6563.7|6566.7|6563.9|6566.5|6563.7|0
1618977960000|2021-04-21 04:06:00|6566.7|6563.9|6566.5|6563.7|6566.7|6563.9|6566.5|6563.7|0
1618977970000|2021-04-21 04:06:10|6565.2|6562.4|6565.2|6562.4|6565.7|6562.9|6565.2|6562.4|0
1618977980000|2021-04-21 04:06:20|||||||||1
1618977990000|2021-04-21 04:06:30|6565.3|6562.5|6565.2|6562.4|6565.7|6562.9|6565.2|6562.4|0
1618978000000|2021-04-21 04:06:40|6564.7|6561.9|6564.7|6561.9|6564.7|6561.9|6564.5|6561.7|0
1618978010000|2021-04-21 04:06:50|6565|6562.2|6565.5|6562.7|6565.5|6562.7|6565|6562.2|7
1618978020000|2021-04-21 04:07:00|6565.2|6562.4|6565.2|6562.4|6565.2|6562.4|6565.2|6562.4|3
1618978030000|2021-04-21 04:07:10|6565.7|6562.9|6565.2|6562.4|6565.7|6562.9|6565.2|6562.4|3
1618978040000|2021-04-21 04:07:20|6564.8|6562|6564.8|6562|6564.8|6562|6564.8|6562|1
1618978060000|2021-04-21 04:07:40|6565|6562.2|6564.5|6561.7|6565|6562.2|6564.5|6561.7|1
1618978070000|2021-04-21 04:07:50|6563.7|6560.9|6563.7|6560.9|6563.7|6560.9|6563.2|6560.4|3
1618978080000|2021-04-21 04:08:00|6564.2|6561.4|6564.2|6561.4|6564.2|6561.4|6564.2|6561.4|2
1618978100000|2021-04-21 04:08:20|6564.7|6561.9|6564.7|6561.9|6564.7|6561.9|6564.7|6561.9|1
1618978110000|2021-04-21 04:08:30|6565|6562.2|6565|6562.2|6565|6562.2|6565|6562.2|0
1618978120000|2021-04-21 04:08:40|6564.7|6561.9|6565.8|6563|6565.8|6563|6564.7|6561.9|2
1618978140000|2021-04-21 04:09:00|6566.2|6563.4|6566.2|6563.4|6566.2|6563.4|6566.2|6563.4|0
1618978150000|2021-04-21 04:09:10|6565.2|6562.4|6565.2|6562.4|6565.2|6562.4|6565.2|6562.4|0
1618978180000|2021-04-21 04:09:40|6564.4|6561.6|6563.8|6561|6564.4|6561.6|6563.7|6560.9|0
1618978200000|2021-04-21 04:10:00|6563.7|6560.9|6563.8|6561|6563.8|6561|6563.7|6560.9|0
1618978220000|2021-04-21 04:10:20|6563.3|6560.5|6563.4|6560.6|6563.4|6560.6|6563.3|6560.5|0
1618978230000|2021-04-21 04:10:30|6564.2|6561.4|6564.5|6561.7|6564.7|6561.9|6564|6561.2|1
1618978270000|2021-04-21 04:11:10|6562.7|6559.9|6563.5|6560.7|6563.7|6560.9|6562.5|6559.7|1
1618978290000|2021-04-21 04:11:30|6563.2|6560.4|6563.2|6560.4|6563.2|6560.4|6563.2|6560.4|0
1618978310000|2021-04-21 04:11:50|6563.8|6561|6563.2|6560.4|6563.8|6561|6563.2|6560.4|0
1618978330000|2021-04-21 04:12:10|6562.5|6559.7|6563.7|6560.9|6563.7|6560.9|6562.5|6559.7|2
1618978340000|2021-04-21 04:12:20|6563.5|6560.7|6562.7|6559.9|6563.5|6560.7|6562.7|6559.9|0
1618978350000|2021-04-21 04:12:30|6562.2|6559.4|6561.7|6558.9|6562.2|6559.4|6561.7|6558.9|0
1618978370000|2021-04-21 04:12:50|6561.2|6558.4|6561.2|6558.4|6561.7|6558.9|6560.7|6557.9|1
1618978380000|2021-04-21 04:13:00|6560.8|6558|6560.8|6558|6560.8|6558|6560.8|6558|0
1618978400000|2021-04-21 04:13:20|6560.7|6557.9|6562.7|6559.9|6562.7|6559.9|6560.7|6557.9|1
1618978410000|2021-04-21 04:13:30|6562.5|6559.7|6562.7|6559.9|6562.7|6559.9|6562.2|6559.4|0
1618978420000|2021-04-21 04:13:40|6562.8|6560|6562.3|6559.5|6562.8|6560|6562.2|6559.4|0
1618978440000|2021-04-21 04:14:00|6562.7|6559.9|6562.7|6559.9|6562.7|6559.9|6562.7|6559.9|0
1618978460000|2021-04-21 04:14:20|6562.8|6560|6563.2|6560.4|6563.2|6560.4|6562.8|6560|0
1618978470000|2021-04-21 04:14:30|6562.7|6559.9|6563.2|6560.4|6563.7|6560.9|6562.7|6559.9|2
1618978510000|2021-04-21 04:15:10|6562.7|6559.9|6562.7|6559.9|6562.7|6559.9|6562|6559.2|2
1618978520000|2021-04-21 04:15:20|6562.8|6560|6563.2|6560.4|6563.2|6560.4|6562.8|6560|0
1618978530000|2021-04-21 04:15:30|6563|6560.2|6562.7|6559.9|6563|6560.2|6562.7|6559.9|0
1618978550000|2021-04-21 04:15:50|6562.5|6559.7|6562.5|6559.7|6562.5|6559.7|6562.5|6559.7|0
1618978560000|2021-04-21 04:16:00|6562.7|6559.9|6562.7|6559.9|6562.7|6559.9|6562.7|6559.9|0
1618978570000|2021-04-21 04:16:10|6562.5|6559.7|6562.5|6559.7|6562.5|6559.7|6562.5|6559.7|0
1618978590000|2021-04-21 04:16:30|6562.4|6559.6|6561.5|6558.7|6562.4|6559.6|6561.5|6558.7|0
1618978600000|2021-04-21 04:16:40|6561.7|6558.9|6562.2|6559.4|6562.2|6559.4|6561.7|6558.9|0
1618978620000|2021-04-21 04:17:00|6561.8|6559|6561.8|6559|6561.8|6559|6561.8|6559|0
1618978630000|2021-04-21 04:17:10|6562.1|6559.3|6562.1|6559.3|6562.1|6559.3|6562.1|6559.3|0
1618978650000|2021-04-21 04:17:30|6562.5|6559.7|6563.1|6560.3|6563.6|6560.8|6562.5|6559.7|3
1618978660000|2021-04-21 04:17:40|6563.6|6560.8|6563.6|6560.8|6563.6|6560.8|6563.6|6560.8|3
1618978670000|2021-04-21 04:17:50|6563.1|6560.3|6563.1|6560.3|6563.1|6560.3|6563.1|6560.3|0
1618978680000|2021-04-21 04:18:00|6562.8|6560|6562.6|6559.8|6562.8|6560|6562.6|6559.8|0
1618978700000|2021-04-21 04:18:20|6563.3|6560.5|6562.8|6560|6563.3|6560.5|6562.8|6560|7
1618978720000|2021-04-21 04:18:40|6562.3|6559.5|6562.3|6559.5|6562.3|6559.5|6562.3|6559.5|0
1618978730000|2021-04-21 04:18:50|6561.6|6558.8|6561.3|6558.5|6561.8|6559|6561.3|6558.5|10
1618978750000|2021-04-21 04:19:10|6561.1|6558.3|6561.1|6558.3|6561.1|6558.3|6561.1|6558.3|0
1618978760000|2021-04-21 04:19:20|6561.3|6558.5|6561.3|6558.5|6561.3|6558.5|6561.3|6558.5|0
1618978780000|2021-04-21 04:19:40|6563.1|6560.3|6563.1|6560.3|6563.6|6560.8|6563.1|6560.3|5
1618978800000|2021-04-21 04:20:00|6562.6|6559.8|6562.8|6560|6562.8|6560|6562.6|6559.8|0
1618978810000|2021-04-21 04:20:10|6562.5|6559.7|6562.8|6560|6562.8|6560|6562.5|6559.7|0
1618978830000|2021-04-21 04:20:30|6562.6|6559.8|6562.6|6559.8|6562.6|6559.8|6562.6|6559.8|0
1618978850000|2021-04-21 04:20:50|6562.5|6559.7|6562.6|6559.8|6562.6|6559.8|6562.5|6559.7|46
1618978860000|2021-04-21 04:21:00|6562.5|6559.7|6562.5|6559.7|6562.5|6559.7|6562.5|6559.7|1
1618978870000|2021-04-21 04:21:10|6561.1|6558.3|6562.1|6559.3|6562.1|6559.3|6561.1|6558.3|0
1618978880000|2021-04-21 04:21:20|6561.8|6559|6560.6|6557.8|6561.8|6559|6560.6|6557.8|4
1618978890000|2021-04-21 04:21:30|6561.1|6558.3|6561.5|6558.7|6561.6|6558.8|6561.1|6558.3|0
1618978900000|2021-04-21 04:21:40|6561.6|6558.8|6561.5|6558.7|6561.6|6558.8|6561.5|6558.7|0
1618978910000|2021-04-21 04:21:50|6561.6|6558.8|6561.5|6558.7|6561.6|6558.8|6561.5|6558.7|0
1618978920000|2021-04-21 04:22:00|6560.8|6558|6561.1|6558.3|6561.3|6558.5|6560.5|6557.7|1
1618979020000|2021-04-21 04:23:40|6560.8|6558|6559.3|6556.5|6560.8|6558|6559.1|6556.3|1
1618979030000|2021-04-21 04:23:50|6559.8|6557|6559.5|6556.7|6560.1|6557.3|6559.5|6556.7|0
1618979040000|2021-04-21 04:24:00|6559.1|6556.3|6560.8|6558|6560.8|6558|6559.1|6556.3|5
1618979050000|2021-04-21 04:24:10|6561.1|6558.3|6561.1|6558.3|6561.1|6558.3|6561.1|6558.3|0
1618979070000|2021-04-21 04:24:30|6561|6558.2|6561.1|6558.3|6561.1|6558.3|6560.5|6557.7|0
1618979080000|2021-04-21 04:24:40|6561|6558.2|6560.1|6557.3|6561|6558.2|6560.1|6557.3|0
1618979100000|2021-04-21 04:25:00|6560.3|6557.5|6561.8|6559|6561.8|6559|6560.3|6557.5|4
1618979110000|2021-04-21 04:25:10|6562.1|6559.3|6562.1|6559.3|6562.1|6559.3|6562.1|6559.3|0
1618979130000|2021-04-21 04:25:30|6562|6559.2|6561.6|6558.8|6562|6559.2|6561.6|6558.8|0
1618979160000|2021-04-21 04:26:00|6561.5|6558.7|6561.6|6558.8|6561.6|6558.8|6561.1|6558.3|0
1618979170000|2021-04-21 04:26:10|6561.5|6558.7|6560.6|6557.8|6561.5|6558.7|6560.6|6557.8|1
1618979200000|2021-04-21 04:26:40|6560.5|6557.7|6559.6|6556.8|6560.5|6557.7|6559.6|6556.8|0
1618979210000|2021-04-21 04:26:50|6560.1|6557.3|6560.1|6557.3|6560.1|6557.3|6560.1|6557.3|0
1618979220000|2021-04-21 04:27:00|6560.5|6557.7|6560.1|6557.3|6560.6|6557.8|6559.6|6556.8|1
1618979230000|2021-04-21 04:27:10|6560.5|6557.7|6560.5|6557.7|6560.5|6557.7|6560.5|6557.7|0
1618979250000|2021-04-21 04:27:30|6560.1|6557.3|6560.1|6557.3|6560.1|6557.3|6560.1|6557.3|0
1618979270000|2021-04-21 04:27:50|6560|6557.2|6560.1|6557.3|6560.1|6557.3|6559.6|6556.8|0
1618979280000|2021-04-21 04:28:00|6559.6|6556.8|6559.8|6557|6559.8|6557|6559.6|6556.8|0
1618979290000|2021-04-21 04:28:10|6560.1|6557.3|6559.6|6556.8|6560.1|6557.3|6559.6|6556.8|0
1618979300000|2021-04-21 04:28:20|6560.1|6557.3|6560.1|6557.3|6560.1|6557.3|6560.1|6557.3|0
1618979320000|2021-04-21 04:28:40|6560.3|6557.5|6560.3|6557.5|6560.3|6557.5|6560.3|6557.5|0
1618979340000|2021-04-21 04:29:00|6560.6|6557.8|6560.9|6558.1|6561.6|6558.8|6560.6|6557.8|2
1618979350000|2021-04-21 04:29:10|6561.5|6558.7|6561.5|6558.7|6562.1|6559.3|6561.5|6558.7|2
1618979390000|2021-04-21 04:29:50|6560.6|6557.8|6560.6|6557.8|6560.6|6557.8|6560.6|6557.8|0
1618979400000|2021-04-21 04:30:00|6560.5|6557.7|6560.5|6557.7|6560.8|6558|6560.5|6557.7|0
1618979410000|2021-04-21 04:30:10|6560.6|6557.8|6560.5|6557.7|6560.6|6557.8|6560.5|6557.7|0
1618979460000|2021-04-21 04:31:00|6560.6|6557.8|6560.6|6557.8|6561.3|6558.5|6560.6|6557.8|10
1618979470000|2021-04-21 04:31:10|6560.5|6557.7|6561.6|6558.8|6561.6|6558.8|6560.5|6557.7|19
1618979480000|2021-04-21 04:31:20|6561.5|6558.7|6563.5|6560.7|6563.6|6560.8|6561.5|6558.7|1
1618979490000|2021-04-21 04:31:30|6563.6|6560.8|6563.6|6560.8|6564.6|6561.8|6563.5|6560.7|5
1618979500000|2021-04-21 04:31:40|6563.1|6560.3|6563.6|6560.8|6563.6|6560.8|6563.1|6560.3|0
1618979520000|2021-04-21 04:32:00|6563.1|6560.3|6563.1|6560.3|6563.1|6560.3|6563.1|6560.3|0
1618979530000|2021-04-21 04:32:10|6563|6560.2|6562.8|6560|6563|6560.2|6562.5|6559.7|0
1618979540000|2021-04-21 04:32:20|6562.6|6559.8|6563.1|6560.3|6563.1|6560.3|6562.5|6559.7|1
1618979550000|2021-04-21 04:32:30|6562.8|6560|6562.1|6559.3|6562.8|6560|6561.6|6558.8|0
1618979560000|2021-04-21 04:32:40|6561.8|6559|6561.8|6559|6561.8|6559|6561.8|6559|0
1618979580000|2021-04-21 04:33:00|6561.1|6558.3|6561.1|6558.3|6561.1|6558.3|6561.1|6558.3|0
1618979590000|2021-04-21 04:33:10|6561.6|6558.8|6561.1|6558.3|6561.6|6558.8|6561.1|6558.3|0
1618979620000|2021-04-21 04:33:40|6561|6558.2|6559.8|6557|6561|6558.2|6559.8|6557|1
1618979630000|2021-04-21 04:33:50|||||||||8
1618979640000|2021-04-21 04:34:00|6560.3|6557.5|6561.1|6558.3|6561.1|6558.3|6560.3|6557.5|3
1618979650000|2021-04-21 04:34:10|6561.3|6558.5|6561.6|6558.8|6561.6|6558.8|6561.3|6558.5|0
1618979660000|2021-04-21 04:34:20|6561.5|6558.7|6561.6|6558.8|6561.6|6558.8|6561.1|6558.3|0
1618979670000|2021-04-21 04:34:30|6562.5|6559.7|6562.5|6559.7|6562.6|6559.8|6562.5|6559.7|0
1618979680000|2021-04-21 04:34:40|6562.3|6559.5|6562.6|6559.8|6562.6|6559.8|6562.3|6559.5|0
1618979690000|2021-04-21 04:34:50|6562.3|6559.5|6562.1|6559.3|6562.3|6559.5|6562.1|6559.3|1
1618979700000|2021-04-21 04:35:00|6562.6|6559.8|6563.5|6560.7|6563.6|6560.8|6562.6|6559.8|1
1618979710000|2021-04-21 04:35:10|6563.1|6560.3|6563.1|6560.3|6563.1|6560.3|6563.1|6560.3|0
1618979720000|2021-04-21 04:35:20|6563.6|6560.8|6563.5|6560.7|6563.6|6560.8|6563.5|6560.7|0
1618979730000|2021-04-21 04:35:30|6563.1|6560.3|6563.1|6560.3|6563.1|6560.3|6563.1|6560.3|0
1618979740000|2021-04-21 04:35:40|6563.5|6560.7|6563.5|6560.7|6563.5|6560.7|6563.5|6560.7|0
1618979760000|2021-04-21 04:36:00|6563.1|6560.3|6563.1|6560.3|6563.1|6560.3|6563.1|6560.3|0
1618979780000|2021-04-21 04:36:20|6561.3|6558.5|6560.6|6557.8|6561.3|6558.5|6560.6|6557.8|13
1618979790000|2021-04-21 04:36:30|6560.7|6557.9|6561.1|6558.3|6561.2|6558.4|6560.7|6557.9|1
1618979800000|2021-04-21 04:36:40|6560.7|6557.9|6560.7|6557.9|6560.7|6557.9|6560.7|6557.9|0
1618979830000|2021-04-21 04:37:10|6560.6|6557.8|6560.7|6557.9|6560.7|6557.9|6560.5|6557.7|1
1618979840000|2021-04-21 04:37:20|6560.5|6557.7|6558.6|6555.8|6560.5|6557.7|6558.6|6555.8|8
1618979860000|2021-04-21 04:37:40|6559.2|6556.4|6556.6|6553.8|6559.6|6556.8|6556.6|6553.8|8
1618979870000|2021-04-21 04:37:50|6556.7|6553.9|6557.1|6554.3|6557.6|6554.8|6555.2|6552.4|21
1618979880000|2021-04-21 04:38:00|6557.7|6554.9|6557.7|6554.9|6557.7|6554.9|6557.6|6554.8|2
1618979890000|2021-04-21 04:38:10|6558.2|6555.4|6557.7|6554.9|6558.2|6555.4|6557.6|6554.8|1
1618979900000|2021-04-21 04:38:20|6557.6|6554.8|6556.6|6553.8|6557.6|6554.8|6556.6|6553.8|10
1618979910000|2021-04-21 04:38:30|6556.7|6553.9|6555.7|6552.9|6556.7|6553.9|6555.6|6552.8|3
1618979930000|2021-04-21 04:38:50|6555.5|6552.7|6555.4|6552.6|6555.5|6552.7|6555.2|6552.4|0
1618979940000|2021-04-21 04:39:00|6555.7|6552.9|6554.9|6552.1|6555.7|6552.9|6554.6|6551.8|7
1618979950000|2021-04-21 04:39:10|6554.7|6551.9|6555.7|6552.9|6555.7|6552.9|6554.2|6551.4|12
1618979960000|2021-04-21 04:39:20|6555.6|6552.8|6555.6|6552.8|6555.6|6552.8|6554.7|6551.9|0
1618979970000|2021-04-21 04:39:30|6555.1|6552.3|6555.5|6552.7|6555.7|6552.9|6555.1|6552.3|2
1618979980000|2021-04-21 04:39:40|6555.1|6552.3|6555.1|6552.3|6555.1|6552.3|6555.1|6552.3|0
1618979990000|2021-04-21 04:39:50|6554.6|6551.8|6554.6|6551.8|6554.6|6551.8|6554.6|6551.8|0
1618980000000|2021-04-21 04:40:00|6554.7|6551.9|6554.6|6551.8|6554.7|6551.9|6554.6|6551.8|6
1618980010000|2021-04-21 04:40:10|6554.7|6551.9|6554.6|6551.8|6554.7|6551.9|6554.6|6551.8|0
1618980020000|2021-04-21 04:40:20|6553.7|6550.9|6553.7|6550.9|6553.7|6550.9|6553.7|6550.9|1
1618980030000|2021-04-21 04:40:30|6554.1|6551.3|6554.1|6551.3|6554.1|6551.3|6554.1|6551.3|0
1618980040000|2021-04-21 04:40:40|6553.7|6550.9|6554.7|6551.9|6554.7|6551.9|6553.7|6550.9|2
1618980060000|2021-04-21 04:41:00|6555.5|6552.7|6555.6|6552.8|6555.7|6552.9|6555.5|6552.7|14
1618980070000|2021-04-21 04:41:10|6555.7|6552.9|6555.7|6552.9|6555.7|6552.9|6555.7|6552.9|0
1618980080000|2021-04-21 04:41:20|6556.2|6553.4|6556.6|6553.8|6556.7|6553.9|6556.2|6553.4|0
1618980090000|2021-04-21 04:41:30|6556.7|6553.9|6556.7|6553.9|6556.7|6553.9|6556.7|6553.9|0
1618980100000|2021-04-21 04:41:40|6556.6|6553.8|6556.5|6553.7|6556.6|6553.8|6556.5|6553.7|0
1618980110000|2021-04-21 04:41:50|6556.6|6553.8|6557.6|6554.8|6557.6|6554.8|6556.6|6553.8|1
1618980120000|2021-04-21 04:42:00|6557.7|6554.9|6557.1|6554.3|6557.7|6554.9|6557.1|6554.3|2
1618980130000|2021-04-21 04:42:10|6557.6|6554.8|6558.1|6555.3|6558.1|6555.3|6557.6|6554.8|0
1618980140000|2021-04-21 04:42:20|6558.2|6555.4|6558.6|6555.8|6558.7|6555.9|6558.2|6555.4|0
1618980150000|2021-04-21 04:42:30|6558.1|6555.3|6558.5|6555.7|6558.6|6555.8|6558.1|6555.3|0
1618980160000|2021-04-21 04:42:40|6558.1|6555.3|6558.7|6555.9|6558.7|6555.9|6558.1|6555.3|0
1618980200000|2021-04-21 04:43:20|6558.2|6555.4|6557.7|6554.9|6558.2|6555.4|6557.7|6554.9|1
1618980220000|2021-04-21 04:43:40|6558.2|6555.4|6558.7|6555.9|6559.1|6556.3|6558.2|6555.4|6
1618980230000|2021-04-21 04:43:50|6558.6|6555.8|6557.7|6554.9|6558.6|6555.8|6557.7|6554.9|0
1618980240000|2021-04-21 04:44:00|6557.6|6554.8|6557.6|6554.8|6557.6|6554.8|6557.6|6554.8|0
1618980250000|2021-04-21 04:44:10|6557.7|6554.9|6557.7|6554.9|6557.7|6554.9|6557.7|6554.9|1
1618980270000|2021-04-21 04:44:30|6558.1|6555.3|6558.1|6555.3|6558.7|6555.9|6558.1|6555.3|0
1618980280000|2021-04-21 04:44:40|6558.5|6555.7|6558.5|6555.7|6558.5|6555.7|6558.5|6555.7|0
1618980290000|2021-04-21 04:44:50|6558.6|6555.8|6558.2|6555.4|6558.6|6555.8|6558.2|6555.4|0
1618980300000|2021-04-21 04:45:00|6558.6|6555.8|6557.6|6554.8|6558.6|6555.8|6557.6|6554.8|0
1618980310000|2021-04-21 04:45:10|6557.7|6554.9|6557.7|6554.9|6557.7|6554.9|6557.7|6554.9|0
1618980330000|2021-04-21 04:45:30|6558.2|6555.4|6558.2|6555.4|6558.2|6555.4|6558.2|6555.4|0
1618980350000|2021-04-21 04:45:50|6558.5|6555.7|6559.7|6556.9|6559.7|6556.9|6558.5|6555.7|0
1618980360000|2021-04-21 04:46:00|6559.6|6556.8|6559.7|6556.9|6559.7|6556.9|6558.7|6555.9|61
1618980370000|2021-04-21 04:46:10|6559.6|6556.8|6559.1|6556.3|6559.6|6556.8|6558.7|6555.9|0
1618980380000|2021-04-21 04:46:20|6558.9|6556.1|6558.7|6555.9|6559.6|6556.8|6558.7|6555.9|1
1618980390000|2021-04-21 04:46:30|6558.6|6555.8|6557.7|6554.9|6558.6|6555.8|6557.7|6554.9|0
1618980430000|2021-04-21 04:47:10|6558.6|6555.8|6558.2|6555.4|6558.6|6555.8|6558.2|6555.4|0
1618980440000|2021-04-21 04:47:20|6558.1|6555.3|6558.1|6555.3|6558.1|6555.3|6558.1|6555.3|0
1618980460000|2021-04-21 04:47:40|6558.4|6555.6|6558.7|6555.9|6558.7|6555.9|6558.4|6555.6|0
1618980480000|2021-04-21 04:48:00|6558.9|6556.1|6559.7|6556.9|6559.7|6556.9|6558.7|6555.9|4
1618980490000|2021-04-21 04:48:10|6560.6|6557.8|6560.1|6557.3|6560.7|6557.9|6560.1|6557.3|0
1618980510000|2021-04-21 04:48:30|6559.7|6556.9|6559.7|6556.9|6559.7|6556.9|6559.7|6556.9|0
1618980520000|2021-04-21 04:48:40|6559.2|6556.4|6558.7|6555.9|6559.2|6556.4|6558.7|6555.9|0
1618980540000|2021-04-21 04:49:00|6559.2|6556.4|6559.2|6556.4|6559.2|6556.4|6559.2|6556.4|0
1618980570000|2021-04-21 04:49:30|6560.4|6557.6|6560.4|6557.6|6560.4|6557.6|6560.4|6557.6|4
1618980580000|2021-04-21 04:49:40|6560.7|6557.9|6560.7|6557.9|6560.7|6557.9|6560.7|6557.9|0
1618980600000|2021-04-21 04:50:00|6560.6|6557.8|6560.6|6557.8|6560.6|6557.8|6560.6|6557.8|0
1618980610000|2021-04-21 04:50:10|6560.2|6557.4|6559.7|6556.9|6560.2|6557.4|6559.7|6556.9|2
1618980620000|2021-04-21 04:50:20|||||||||5
1618980630000|2021-04-21 04:50:30|6559.9|6557.1|6560.2|6557.4|6560.2|6557.4|6559.9|6557.1|0
1618980640000|2021-04-21 04:50:40|6559.9|6557.1|6559.7|6556.9|6559.9|6557.1|6559.7|6556.9|1
1618980680000|2021-04-21 04:51:20|6558.7|6555.9|6559.2|6556.4|6559.2|6556.4|6558.7|6555.9|2
1618980690000|2021-04-21 04:51:30|6559.7|6556.9|6559.7|6556.9|6559.7|6556.9|6559.7|6556.9|0
1618980740000|2021-04-21 04:52:20|6560.2|6557.4|6559.4|6556.6|6560.2|6557.4|6559.2|6556.4|0
1618980750000|2021-04-21 04:52:30|6559.7|6556.9|6559.7|6556.9|6559.7|6556.9|6559.2|6556.4|1
1618980760000|2021-04-21 04:52:40|6559.6|6556.8|6559.2|6556.4|6559.6|6556.8|6559.2|6556.4|0
1618980770000|2021-04-21 04:52:50|6560.2|6557.4|6560.7|6557.9|6561.2|6558.4|6560.2|6557.4|7
1618980780000|2021-04-21 04:53:00|6560.6|6557.8|6560.7|6557.9|6560.7|6557.9|6559.7|6556.9|0
1618980840000|2021-04-21 04:54:00|6560.6|6557.8|6560.7|6557.9|6560.7|6557.9|6560.2|6557.4|0
1618980850000|2021-04-21 04:54:10|6560.2|6557.4|6560.7|6557.9|6560.7|6557.9|6560.2|6557.4|0
1618980860000|2021-04-21 04:54:20|6559.7|6556.9|6559.7|6556.9|6559.7|6556.9|6559.7|6556.9|1
1618980870000|2021-04-21 04:54:30|6558.7|6555.9|6559.1|6556.3|6559.2|6556.4|6558.7|6555.9|3
1618980880000|2021-04-21 04:54:40|6559.2|6556.4|6558.7|6555.9|6559.2|6556.4|6558.7|6555.9|2
1618980900000|2021-04-21 04:55:00|6558.6|6555.8|6558.6|6555.8|6558.6|6555.8|6558.6|6555.8|0
1618980910000|2021-04-21 04:55:10|6558.2|6555.4|6558.2|6555.4|6558.2|6555.4|6558.2|6555.4|0
1618980930000|2021-04-21 04:55:30|6557.7|6554.9|6558.2|6555.4|6558.2|6555.4|6557.7|6554.9|1
1618980980000|2021-04-21 04:56:20|6560.6|6557.8|6560.6|6557.8|6560.6|6557.8|6560.6|6557.8|1
1618980990000|2021-04-21 04:56:30|6560.2|6557.4|6560.1|6557.3|6560.2|6557.4|6560.1|6557.3|0
1618981000000|2021-04-21 04:56:40|6559.7|6556.9|6559.7|6556.9|6559.7|6556.9|6559.6|6556.8|0
1618981010000|2021-04-21 04:56:50|6559.6|6556.8|6559.6|6556.8|6559.6|6556.8|6559.6|6556.8|0
1618981020000|2021-04-21 04:57:00|6559.7|6556.9|6559.7|6556.9|6560.2|6557.4|6559.7|6556.9|6
1618981030000|2021-04-21 04:57:10|6560.5|6557.7|6560.6|6557.8|6561.2|6558.4|6560.5|6557.7|35
1618981040000|2021-04-21 04:57:20|6561.2|6558.4|6560.7|6557.9|6561.2|6558.4|6560.7|6557.9|5
1618981070000|2021-04-21 04:57:50|6561.2|6558.4|6561.2|6558.4|6561.2|6558.4|6561.2|6558.4|0
1618981080000|2021-04-21 04:58:00|6560.7|6557.9|6562.1|6559.3|6562.2|6559.4|6560.7|6557.9|6
1618981090000|2021-04-21 04:58:10|6561.7|6558.9|6561.7|6558.9|6561.7|6558.9|6561.7|6558.9|0
1618981110000|2021-04-21 04:58:30|6561.6|6558.8|6561.7|6558.9|6561.7|6558.9|6561.6|6558.8|0
1618981130000|2021-04-21 04:58:50|6562.2|6559.4|6562.1|6559.3|6562.2|6559.4|6561.7|6558.9|1
1618981140000|2021-04-21 04:59:00|6561.7|6558.9|6561.7|6558.9|6561.7|6558.9|6561.7|6558.9|0
1618981160000|2021-04-21 04:59:20|6561.6|6558.8|6561.6|6558.8|6561.6|6558.8|6561.6|6558.8|0
1618981170000|2021-04-21 04:59:30|6561.1|6558.3|6561.1|6558.3|6561.1|6558.3|6561.1|6558.3|2
1618981180000|2021-04-21 04:59:40|6561.2|6558.4|6561.1|6558.3|6561.2|6558.4|6561.1|6558.3|1
1618981200000|2021-04-21 05:00:00|6560.7|6557.9|6561.1|6558.3|6561.6|6558.8|6560.2|6557.4|4
1618981210000|2021-04-21 05:00:10|6560.7|6557.9|6561.2|6558.4|6561.2|6558.4|6560.7|6557.9|0
1618981220000|2021-04-21 05:00:20|6560.8|6558|6560.7|6557.9|6560.8|6558|6560.7|6557.9|1
1618981230000|2021-04-21 05:00:30|6560|6557.2|6559.6|6556.8|6560|6557.2|6559|6556.2|1
1618981240000|2021-04-21 05:00:40|6559.1|6556.3|6559.1|6556.3|6559.6|6556.8|6559.1|6556.3|0
1618981260000|2021-04-21 05:01:00|6558.7|6555.9|6558.7|6555.9|6559.2|6556.4|6558.2|6555.4|0
1618981280000|2021-04-21 05:01:20|6558.5|6555.7|6557.1|6554.3|6558.5|6555.7|6556.6|6553.8|11
1618981290000|2021-04-21 05:01:30|6558.2|6555.4|6559.6|6556.8|6559.6|6556.8|6558.2|6555.4|7
1618981300000|2021-04-21 05:01:40|6559.1|6556.3|6558.6|6555.8|6559.6|6556.8|6558.6|6555.8|2
1618981310000|2021-04-21 05:01:50|6559.1|6556.3|6559.6|6556.8|6559.6|6556.8|6558.6|6555.8|3
1618981320000|2021-04-21 05:02:00|6559.7|6556.9|6560.5|6557.7|6560.7|6557.9|6559.7|6556.9|1
1618981330000|2021-04-21 05:02:10|6560.6|6557.8|6560.7|6557.9|6561.1|6558.3|6560.6|6557.8|4
1618981350000|2021-04-21 05:02:30|6560.8|6558|6560.7|6557.9|6562.2|6559.4|6560.7|6557.9|1
1618981370000|2021-04-21 05:02:50|6561.2|6558.4|6560.7|6557.9|6561.2|6558.4|6560.7|6557.9|2
1618981390000|2021-04-21 05:03:10|6560.6|6557.8|6560.1|6557.3|6560.7|6557.9|6560.1|6557.3|0
1618981400000|2021-04-21 05:03:20|6559.8|6557|6560.2|6557.4|6560.2|6557.4|6559.8|6557|0
1618981410000|2021-04-21 05:03:30|6560.1|6557.3|6559.7|6556.9|6560.2|6557.4|6559.7|6556.9|0
1618981420000|2021-04-21 05:03:40|6560.2|6557.4|6560.2|6557.4|6560.2|6557.4|6560.2|6557.4|0
1618981430000|2021-04-21 05:03:50|6560.3|6557.5|6560.7|6557.9|6560.7|6557.9|6560.3|6557.5|0
1618981440000|2021-04-21 05:04:00|6560.8|6558|6561.2|6558.4|6561.2|6558.4|6560.8|6558|0
1618981450000|2021-04-21 05:04:10|6560.9|6558.1|6560.1|6557.3|6560.9|6558.1|6560.1|6557.3|1
1618981460000|2021-04-21 05:04:20|6559.2|6556.4|6559.2|6556.4|6559.2|6556.4|6559.2|6556.4|0
1618981480000|2021-04-21 05:04:40|6559.6|6556.8|6560.7|6557.9|6560.7|6557.9|6559.6|6556.8|1
1618981500000|2021-04-21 05:05:00|6560.6|6557.8|6560.7|6557.9|6560.7|6557.9|6560.1|6557.3|5
1618981520000|2021-04-21 05:05:20|6560.6|6557.8|6560.6|6557.8|6560.6|6557.8|6560.6|6557.8|0
1618981530000|2021-04-21 05:05:30|6560.7|6557.9|6560.7|6557.9|6560.7|6557.9|6560.7|6557.9|0
1618981550000|2021-04-21 05:05:50|6560.6|6557.8|6560.6|6557.8|6560.6|6557.8|6560.6|6557.8|0
1618981560000|2021-04-21 05:06:00|6560.1|6557.3|6559.2|6556.4|6560.1|6557.3|6559.2|6556.4|1
1618981570000|2021-04-21 05:06:10|6559.5|6556.7|6560.7|6557.9|6560.7|6557.9|6559.5|6556.7|2
1618981580000|2021-04-21 05:06:20|6560.6|6557.8|6560.1|6557.3|6560.6|6557.8|6560.1|6557.3|1
1618981590000|2021-04-21 05:06:30|6559.7|6556.9|6558.7|6555.9|6559.7|6556.9|6558.7|6555.9|0
1618981600000|2021-04-21 05:06:40|6559.6|6556.8|6559.1|6556.3|6559.6|6556.8|6559.1|6556.3|3
1618981620000|2021-04-21 05:07:00|6559.3|6556.5|6559.3|6556.5|6559.3|6556.5|6559.3|6556.5|4
1618981630000|2021-04-21 05:07:10|6559.7|6556.9|6559.7|6556.9|6559.7|6556.9|6559.7|6556.9|0
1618981640000|2021-04-21 05:07:20|6560.6|6557.8|6560.7|6557.9|6560.7|6557.9|6560.1|6557.3|1
1618981650000|2021-04-21 05:07:30|6560.6|6557.8|6560.7|6557.9|6560.7|6557.9|6560.6|6557.8|0
1618981670000|2021-04-21 05:07:50|6560.6|6557.8|6560.1|6557.3|6560.6|6557.8|6560.1|6557.3|0
1618981690000|2021-04-21 05:08:10|6559.6|6556.8|6558.7|6555.9|6559.6|6556.8|6558.7|6555.9|4
1618981710000|2021-04-21 05:08:30|||||||||1
1618981720000|2021-04-21 05:08:40|6558.2|6555.4|6558.2|6555.4|6558.2|6555.4|6558.2|6555.4|0
1618981740000|2021-04-21 05:09:00|6558.6|6555.8|6560.2|6557.4|6560.2|6557.4|6558.6|6555.8|2
1618981750000|2021-04-21 05:09:10|6560.6|6557.8|6560.6|6557.8|6560.6|6557.8|6560.6|6557.8|0
1618981790000|2021-04-21 05:09:50|6560.7|6557.9|6560.7|6557.9|6560.7|6557.9|6560.7|6557.9|0
1618981800000|2021-04-21 05:10:00|6560.6|6557.8|6560.2|6557.4|6560.6|6557.8|6560.1|6557.3|1
1618981810000|2021-04-21 05:10:10|6560.6|6557.8|6559.7|6556.9|6560.6|6557.8|6559.7|6556.9|4
1618981820000|2021-04-21 05:10:20|6560.6|6557.8|6560.2|6557.4|6560.7|6557.9|6560.2|6557.4|8
1618981830000|2021-04-21 05:10:30|6559.7|6556.9|6559.7|6556.9|6559.7|6556.9|6559.1|6556.3|8
1618981870000|2021-04-21 05:11:10|6559.6|6556.8|6558.7|6555.9|6559.6|6556.8|6558.7|6555.9|0
1618981880000|2021-04-21 05:11:20|6558.6|6555.8|6558.7|6555.9|6559.6|6556.8|6558.6|6555.8|1
1618981890000|2021-04-21 05:11:30|6558.8|6556|6559.7|6556.9|6559.7|6556.9|6558.8|6556|0
1618981900000|2021-04-21 05:11:40|6559.6|6556.8|6559.6|6556.8|6559.6|6556.8|6559.6|6556.8|0
1618981910000|2021-04-21 05:11:50|6559.7|6556.9|6560.7|6557.9|6560.7|6557.9|6559.7|6556.9|3
1618981920000|2021-04-21 05:12:00|6561.2|6558.4|6561.7|6558.9|6561.7|6558.9|6561.2|6558.4|5
1618981930000|2021-04-21 05:12:10|6561.6|6558.8|6561.6|6558.8|6561.7|6558.9|6561.6|6558.8|0
1618981940000|2021-04-21 05:12:20|6561.4|6558.6|6561.2|6558.4|6561.4|6558.6|6561.2|6558.4|0
1618981950000|2021-04-21 05:12:30|6561.6|6558.8|6561.7|6558.9|6561.7|6558.9|6561.6|6558.8|2
1618981980000|2021-04-21 05:13:00|6561.6|6558.8|6561.7|6558.9|6561.7|6558.9|6561.2|6558.4|0
1618981990000|2021-04-21 05:13:10|||||||||1
1618982030000|2021-04-21 05:13:50|6561.4|6558.6|6560.7|6557.9|6561.4|6558.6|6560.6|6557.8|0
1618982070000|2021-04-21 05:14:30|6560.3|6557.5|6560.2|6557.4|6560.3|6557.5|6560.2|6557.4|1
1618982100000|2021-04-21 05:15:00|6559.7|6556.9|6559.2|6556.4|6559.7|6556.9|6559.2|6556.4|0
1618982110000|2021-04-21 05:15:10|6558.7|6555.9|6559.2|6556.4|6559.2|6556.4|6558.7|6555.9|0
1618982120000|2021-04-21 05:15:20|6558.8|6556|6559.7|6556.9|6559.7|6556.9|6558.7|6555.9|2
1618982140000|2021-04-21 05:15:40|6559.6|6556.8|6559.6|6556.8|6559.6|6556.8|6559.6|6556.8|0
1618982150000|2021-04-21 05:15:50|6559.7|6556.9|6559.6|6556.8|6559.7|6556.9|6559.6|6556.8|0
1618982160000|2021-04-21 05:16:00|6559.7|6556.9|6560.6|6557.8|6560.7|6557.9|6559.7|6556.9|2
1618982170000|2021-04-21 05:16:10|6560.7|6557.9|6560.7|6557.9|6560.7|6557.9|6560.6|6557.8|1
1618982180000|2021-04-21 05:16:20|6559.7|6556.9|6559.7|6556.9|6559.7|6556.9|6559.7|6556.9|0
1618982210000|2021-04-21 05:16:50|6560.6|6557.8|6559.7|6556.9|6560.7|6557.9|6559.7|6556.9|3
1618982220000|2021-04-21 05:17:00|6560.2|6557.4|6560.7|6557.9|6560.7|6557.9|6560.2|6557.4|9
1618982230000|2021-04-21 05:17:10|6561.6|6558.8|6561.6|6558.8|6561.7|6558.9|6561.6|6558.8|0
1618982240000|2021-04-21 05:17:20|6561.2|6558.4|6561.7|6558.9|6561.7|6558.9|6560.7|6557.9|1
1618982250000|2021-04-21 05:17:30|6561.6|6558.8|6561.1|6558.3|6561.6|6558.8|6561.1|6558.3|0
1618982280000|2021-04-21 05:18:00|6560.7|6557.9|6561.2|6558.4|6561.2|6558.4|6560.7|6557.9|0
1618982290000|2021-04-21 05:18:10|||||||||1
1618982300000|2021-04-21 05:18:20|6562.2|6559.4|6562.2|6559.4|6562.2|6559.4|6562.2|6559.4|2
1618982320000|2021-04-21 05:18:40|||||||||1
1618982330000|2021-04-21 05:18:50|6563.7|6560.9|6562.2|6559.4|6564.2|6561.4|6562.2|6559.4|42
1618982340000|2021-04-21 05:19:00|6561.7|6558.9|6562.2|6559.4|6562.2|6559.4|6561.7|6558.9|7
1618982350000|2021-04-21 05:19:10|6561.7|6558.9|6562.2|6559.4|6562.2|6559.4|6561.7|6558.9|0
1618982360000|2021-04-21 05:19:20|6561.7|6558.9|6562.2|6559.4|6562.2|6559.4|6561.7|6558.9|0
1618982380000|2021-04-21 05:19:40|6565.1|6562.3|6563.7|6560.9|6565.1|6562.3|6563.7|6560.9|5
1618982400000|2021-04-21 05:20:00|6564.1|6561.3|6566.6|6563.8|6566.6|6563.8|6564.1|6561.3|13
1618982410000|2021-04-21 05:20:10|6565.7|6562.9|6565.7|6562.9|6565.7|6562.9|6565.7|6562.9|0
1618982420000|2021-04-21 05:20:20|6566.2|6563.4|6565.7|6562.9|6566.2|6563.4|6565.7|6562.9|1
1618982440000|2021-04-21 05:20:40|6565.8|6563|6565.8|6563|6567.2|6564.4|6565.7|6562.9|2
1618982450000|2021-04-21 05:20:50|6565.7|6562.9|6565.7|6562.9|6566.2|6563.4|6565.7|6562.9|0
1618982470000|2021-04-21 05:21:10|||||||||1
1618982480000|2021-04-21 05:21:20|6565.2|6562.4|6563.7|6560.9|6565.2|6562.4|6563.7|6560.9|4
1618982490000|2021-04-21 05:21:30|6563.8|6561|6564.2|6561.4|6564.2|6561.4|6563.8|6561|0
1618982500000|2021-04-21 05:21:40|6563.6|6560.8|6563.7|6560.9|6563.7|6560.9|6563.6|6560.8|1
1618982510000|2021-04-21 05:21:50|6563.6|6560.8|6563.2|6560.4|6563.6|6560.8|6563.2|6560.4|2
1618982520000|2021-04-21 05:22:00|6562.8|6560|6562.8|6560|6562.8|6560|6562.8|6560|2
1618982530000|2021-04-21 05:22:10|6563.2|6560.4|6563.2|6560.4|6563.2|6560.4|6563.2|6560.4|0
1618982550000|2021-04-21 05:22:30|6565.5|6562.7|6565.7|6562.9|6566.5|6563.7|6565.5|6562.7|3
1618982560000|2021-04-21 05:22:40|6565.5|6562.7|6564.7|6561.9|6565.5|6562.7|6564.2|6561.4|2
1618982570000|2021-04-21 05:22:50|6564.8|6562|6566.2|6563.4|6566.2|6563.4|6564.8|6562|0
1618982580000|2021-04-21 05:23:00|6566.3|6563.5|6565.7|6562.9|6567.2|6564.4|6564.7|6561.9|4
1618982590000|2021-04-21 05:23:10|6565.5|6562.7|6565.7|6562.9|6565.7|6562.9|6565.2|6562.4|0
1618982630000|2021-04-21 05:23:50|6565.8|6563|6565.7|6562.9|6566.2|6563.4|6565|6562.2|1
1618982640000|2021-04-21 05:24:00|6565.5|6562.7|6564.7|6561.9|6565.7|6562.9|6564.7|6561.9|1
1618982650000|2021-04-21 05:24:10|6564.5|6561.7|6564.2|6561.4|6564.5|6561.7|6564.2|6561.4|0
1618982680000|2021-04-21 05:24:40|6563.7|6560.9|6564.7|6561.9|6564.7|6561.9|6563.2|6560.4|2
1618982690000|2021-04-21 05:24:50|6564.8|6562|6565.5|6562.7|6565.5|6562.7|6564.8|6562|0
1618982700000|2021-04-21 05:25:00|6565.7|6562.9|6566.7|6563.9|6566.7|6563.9|6565.7|6562.9|17
1618982750000|2021-04-21 05:25:50|6566.5|6563.7|6566.2|6563.4|6566.7|6563.9|6566.2|6563.4|1
1618982770000|2021-04-21 05:26:10|6566|6563.2|6565.7|6562.9|6566|6563.2|6565.7|6562.9|4
1618982790000|2021-04-21 05:26:30|6565.5|6562.7|6564.3|6561.5|6565.5|6562.7|6564.2|6561.4|1
1618982800000|2021-04-21 05:26:40|6564.2|6561.4|6564.8|6562|6564.8|6562|6563.7|6560.9|8
1618982810000|2021-04-21 05:26:50|6565|6562.2|6565.2|6562.4|6565.2|6562.4|6564.7|6561.9|0
1618982830000|2021-04-21 05:27:10|6565.4|6562.6|6566.7|6563.9|6566.7|6563.9|6565.4|6562.6|5
1618982840000|2021-04-21 05:27:20|||||||||11
1618982860000|2021-04-21 05:27:40|6566.8|6564|6567.5|6564.7|6567.5|6564.7|6566.8|6564|2
1618982880000|2021-04-21 05:28:00|6567.7|6564.9|6569.7|6566.9|6569.7|6566.9|6567.7|6564.9|2
1618982890000|2021-04-21 05:28:10|6569.5|6566.7|6569.7|6566.9|6569.7|6566.9|6568.5|6565.7|1
1618982900000|2021-04-21 05:28:20|6570.4|6567.6|6570.2|6567.4|6570.5|6567.7|6569.7|6566.9|3
1618982910000|2021-04-21 05:28:30|6570.4|6567.6|6570.2|6567.4|6570.4|6567.6|6569.8|6567|0
1618982920000|2021-04-21 05:28:40|6570.5|6567.7|6569.2|6566.4|6570.5|6567.7|6569.2|6566.4|7
1618982930000|2021-04-21 05:28:50|6570.5|6567.7|6569.7|6566.9|6570.5|6567.7|6569.7|6566.9|1
1618982960000|2021-04-21 05:29:20|6569.5|6566.7|6569.7|6566.9|6569.7|6566.9|6569.5|6566.7|1
1618982970000|2021-04-21 05:29:30|6569.5|6566.7|6569.5|6566.7|6569.5|6566.7|6569.5|6566.7|0
1618982980000|2021-04-21 05:29:40|6569.7|6566.9|6569.5|6566.7|6569.7|6566.9|6569.4|6566.6|0
1618982990000|2021-04-21 05:29:50|6569.7|6566.9|6569.5|6566.7|6569.7|6566.9|6569.5|6566.7|0
1618983000000|2021-04-21 05:30:00|6569.2|6566.4|6571.7|6568.9|6571.7|6568.9|6569.2|6566.4|71
1618983010000|2021-04-21 05:30:10|6571.8|6569|6572.2|6569.4|6572.2|6569.4|6571.8|6569|5
1618983020000|2021-04-21 05:30:20|6571.8|6569|6572.7|6569.9|6573.2|6570.4|6571.8|6569|4
1618983030000|2021-04-21 05:30:30|6572.8|6570|6572.4|6569.6|6573.5|6570.7|6571.7|6568.9|12
1618983040000|2021-04-21 05:30:40|6570.9|6568.1|6568.3|6565.5|6570.9|6568.1|6567.2|6564.4|21
1618983050000|2021-04-21 05:30:50|6568.5|6565.7|6567.7|6564.9|6568.5|6565.7|6567.5|6564.7|1
1618983060000|2021-04-21 05:31:00|6568.2|6565.4|6570.7|6567.9|6571.7|6568.9|6568.2|6565.4|6
1618983070000|2021-04-21 05:31:10|6571.2|6568.4|6571.4|6568.6|6571.7|6568.9|6571.2|6568.4|2
1618983080000|2021-04-21 05:31:20|6571.7|6568.9|6571.7|6568.9|6571.7|6568.9|6571.7|6568.9|0
1618983090000|2021-04-21 05:31:30|6572|6569.2|6572|6569.2|6572|6569.2|6572|6569.2|0
1618983100000|2021-04-21 05:31:40|6572.5|6569.7|6573|6570.2|6573|6570.2|6572.5|6569.7|1
1618983110000|2021-04-21 05:31:50|6573.2|6570.4|6572.4|6569.6|6573.5|6570.7|6572.4|6569.6|6
1618983120000|2021-04-21 05:32:00|6571.7|6568.9|6571.7|6568.9|6572.4|6568.9|6571.7|6568.4|0
1618983130000|2021-04-21 05:32:10|6571.5|6568.7|6571|6568.2|6571.5|6568.7|6569.7|6566.8|5
1618983140000|2021-04-21 05:32:20|6570.5|6567.7|6570.5|6567.7|6570.5|6567.7|6570.5|6567.7|0
1618983150000|2021-04-21 05:32:30|6570.2|6567.4|6568.7|6565.9|6570.2|6567.4|6568.7|6565.9|1
1618983160000|2021-04-21 05:32:40|6568.5|6565.7|6568.7|6565.9|6568.7|6565.9|6568.5|6565.7|0
1618983170000|2021-04-21 05:32:50|6568.5|6565.7|6568.7|6565.9|6568.7|6565.9|6568|6565.2|0
1618983180000|2021-04-21 05:33:00|6569.2|6566.4|6569.2|6566.4|6569.2|6566.4|6569.2|6566.4|0
1618983190000|2021-04-21 05:33:10|6569.7|6566.9|6568.7|6565.9|6569.7|6566.9|6568.7|6565.9|5
1618983210000|2021-04-21 05:33:30|6569.2|6566.4|6569.3|6566.5|6569.3|6566.5|6569.2|6566.4|0
1618983220000|2021-04-21 05:33:40|6569.7|6566.9|6568.7|6565.9|6570.1|6566.9|6568.7|6565.9|0
1618983240000|2021-04-21 05:34:00|||||||||2
1618983250000|2021-04-21 05:34:10|6568.5|6565.7|6568.5|6565.7|6568.5|6565.7|6568.5|6565.7|1
1618983260000|2021-04-21 05:34:20|6568.7|6565.9|6568.2|6565.4|6568.7|6565.9|6568.2|6565.4|1
1618983280000|2021-04-21 05:34:40|6567.7|6564.9|6567.7|6564.9|6567.7|6564.9|6567.2|6564.4|3
1618983290000|2021-04-21 05:34:50|6567.5|6564.7|6567.7|6564.9|6567.7|6564.9|6567.5|6564.7|1
1618983300000|2021-04-21 05:35:00|6567.5|6564.7|6566.7|6563.9|6567.5|6564.7|6566.7|6563.9|1
1618983310000|2021-04-21 05:35:10|6566.5|6563.7|6565.7|6562.9|6566.7|6563.9|6565.2|6562.4|0
1618983330000|2021-04-21 05:35:30|6566.5|6563.7|6566.4|6563.6|6566.5|6563.7|6566.4|6563.6|8
1618983340000|2021-04-21 05:35:40|6566.2|6563.4|6567.2|6564.4|6567.2|6564.4|6566|6563.2|0
1618983350000|2021-04-21 05:35:50|6566.8|6564|6566.7|6563.9|6566.8|6564|6566.7|6563.9|1
1618983360000|2021-04-21 05:36:00|6566.8|6564|6567.2|6564.4|6567.2|6564.4|6566.8|6564|0
1618983380000|2021-04-21 05:36:20|6566.7|6563.9|6567|6564.2|6567.2|6564.4|6566.7|6563.9|0
1618983390000|2021-04-21 05:36:30|6566.7|6563.9|6566.7|6563.9|6566.7|6563.9|6566.7|6563.9|0
1618983410000|2021-04-21 05:36:50|6567.2|6564.4|6567.2|6564.4|6567.2|6564.4|6567.2|6564.4|0
1618983420000|2021-04-21 05:37:00|6567.3|6564.5|6568.7|6565.9|6568.7|6565.9|6567.3|6564.5|1
1618983430000|2021-04-21 05:37:10|6568.2|6565.4|6567.7|6564.9|6568.2|6565.4|6567.7|6564.9|4
1618983440000|2021-04-21 05:37:20|6567.5|6564.7|6568.5|6565.7|6568.7|6565.9|6567.2|6564.4|4
1618983450000|2021-04-21 05:37:30|6568.7|6565.9|6568.7|6565.9|6568.7|6565.9|6568.5|6565.7|0
1618983460000|2021-04-21 05:37:40|6568.5|6565.7|6568.7|6565.9|6568.7|6565.9|6568.5|6565.7|0
1618983470000|2021-04-21 05:37:50|6568.4|6565.6|6568.2|6565.4|6568.4|6565.6|6568|6565.2|0
1618983480000|2021-04-21 05:38:00|6568|6565.2|6568.2|6565.4|6568.2|6565.4|6568|6565.2|0
1618983490000|2021-04-21 05:38:10|6569.2|6566.4|6570.7|6567.9|6570.7|6567.9|6569|6566.2|86
1618983520000|2021-04-21 05:38:40|6570.5|6567.7|6571.2|6568.4|6571.2|6568.4|6570.5|6567.7|1
1618983530000|2021-04-21 05:38:50|6571|6568.2|6570.3|6567.5|6571|6568.2|6570.2|6567.4|2
1618983540000|2021-04-21 05:39:00|6570.7|6567.9|6569.8|6567|6570.7|6567.9|6569.8|6567|1
1618983550000|2021-04-21 05:39:10|6570.2|6567.4|6569|6566.2|6570.2|6567.4|6569|6566.2|6
1618983560000|2021-04-21 05:39:20|6569.2|6566.4|6567|6564.2|6569.5|6566.7|6567|6564.2|9
1618983570000|2021-04-21 05:39:30|6566.7|6563.9|6567.7|6564.9|6567.8|6565|6566.7|6563.9|5
1618983600000|2021-04-21 05:40:00|6568|6565.2|6570.7|6567.9|6570.7|6567.9|6568|6565.2|19
1618983610000|2021-04-21 05:40:10|6569.7|6566.9|6568.3|6565.5|6569.7|6566.9|6568.3|6565.5|3
1618983620000|2021-04-21 05:40:20|6568.2|6565.4|6567.7|6564.9|6568.2|6565.4|6567.7|6564.9|0
1618983640000|2021-04-21 05:40:40|6567.3|6564.5|6567.3|6564.5|6567.3|6564.5|6567.3|6564.5|0
1618983650000|2021-04-21 05:40:50|6567.4|6564.6|6567.8|6565|6567.8|6565|6567.3|6564.5|0
1618983660000|2021-04-21 05:41:00|6567.6|6564.8|6567.8|6565|6567.8|6565|6567.3|6564.5|0
1618983680000|2021-04-21 05:41:20|6567.3|6564.5|6567.3|6564.5|6567.3|6564.5|6567.1|6564.3|1
1618983690000|2021-04-21 05:41:30|6567|6564.2|6566.1|6563.3|6567|6564.2|6566.1|6563.3|2
1618983700000|2021-04-21 05:41:40|6565.8|6563|6565.6|6562.8|6565.8|6563|6565.6|6562.8|2
1618983710000|2021-04-21 05:41:50|6565.5|6562.7|6564.6|6561.8|6565.5|6562.7|6564.6|6561.8|0
1618983730000|2021-04-21 05:42:10|6565.1|6562.3|6565.6|6562.8|6565.6|6562.8|6565.1|6562.3|1
1618983760000|2021-04-21 05:42:40|6566|6563.2|6564.6|6561.8|6566.1|6563.3|6564.6|6561.8|10
1618983770000|2021-04-21 05:42:50|6565.1|6562.3|6566|6563.2|6566.1|6563.3|6565.1|6562.3|2
1618983780000|2021-04-21 05:43:00|6565.6|6562.8|6564.6|6561.8|6566.1|6563.3|6564.6|6561.8|7
1618983790000|2021-04-21 05:43:10|6565.5|6562.7|6565.5|6562.7|6565.5|6562.7|6565.5|6562.7|0
1618983800000|2021-04-21 05:43:20|6565.6|6562.8|6566.1|6563.3|6566.1|6563.3|6565.6|6562.8|5
1618983810000|2021-04-21 05:43:30|||||||||3
1618983820000|2021-04-21 05:43:40|6566|6563.2|6566.1|6563.3|6566.1|6563.3|6566|6563.2|0
1618983850000|2021-04-21 05:44:10|6568.1|6565.3|6569.1|6566.3|6569.5|6566.7|6568.1|6565.3|33
1618983860000|2021-04-21 05:44:20|6569.5|6566.7|6568.6|6565.8|6569.5|6566.7|6568.6|6565.8|6
1618983870000|2021-04-21 05:44:30|6568.5|6565.7|6567.6|6564.8|6568.5|6565.7|6567.6|6564.8|1
1618983880000|2021-04-21 05:44:40|6567.3|6564.5|6567.8|6565|6567.8|6565|6567.3|6564.5|0
1618983890000|2021-04-21 05:44:50|6568|6565.2|6567.6|6564.8|6568|6565.2|6567.6|6564.8|5
1618983900000|2021-04-21 05:45:00|6567.8|6565|6568.1|6565.3|6568.1|6565.3|6567.8|6565|0
1618983910000|2021-04-21 05:45:10|6567.6|6564.8|6568|6565.2|6568.1|6565.3|6567.6|6564.8|0
1618983920000|2021-04-21 05:45:20|6567.1|6564.3|6566.6|6563.8|6567.1|6564.3|6566.6|6563.8|1
1618983930000|2021-04-21 05:45:30|6566.5|6563.7|6565.1|6562.3|6566.5|6563.7|6564.6|6561.8|1
1618983940000|2021-04-21 05:45:40|6565.3|6562.5|6565.3|6562.5|6565.3|6562.5|6565.3|6562.5|1
1618983960000|2021-04-21 05:46:00|6566|6563.2|6566.1|6563.3|6566.3|6563.5|6566|6563.2|5
1618983970000|2021-04-21 05:46:10|6566.3|6563.5|6566.3|6563.5|6566.3|6563.5|6566.3|6563.5|3
1618983980000|2021-04-21 05:46:20|6565.9|6563.1|6564|6561.2|6565.9|6563.1|6564|6561.2|23
1618983990000|2021-04-21 05:46:30|6564.1|6561.3|6564.1|6561.3|6564.6|6561.8|6564.1|6561.3|17
1618984000000|2021-04-21 05:46:40|6564.3|6561.5|6564.6|6561.8|6565.7|6562.3|6564.3|6561.5|3
1618984010000|2021-04-21 05:46:50|6564.8|6562|6564.6|6561.8|6564.8|6562|6564.6|6561.8|0
1618984020000|2021-04-21 05:47:00|6564.8|6562|6564.9|6562.1|6564.9|6562.1|6564.8|6562|3
1618984030000|2021-04-21 05:47:10|6565.6|6562.8|6567.3|6564.5|6567.3|6564.5|6565.6|6562.8|10
1618984050000|2021-04-21 05:47:30|6567.8|6565|6567.1|6564.3|6567.9|6565.1|6566.1|6563.3|42
1618984060000|2021-04-21 05:47:40|6565.1|6562.3|6564.6|6561.8|6565.1|6562.3|6564.5|6561.7|15
1618984080000|2021-04-21 05:48:00|||||||||3
1618984090000|2021-04-21 05:48:10|||||||||6
1618984110000|2021-04-21 05:48:30|6564.5|6561.7|6564.1|6561.3|6564.5|6561.7|6564.1|6561.3|0
1618984120000|2021-04-21 05:48:40|6564.5|6561.7|6564.8|6562|6564.8|6562|6564.5|6561.7|2
1618984130000|2021-04-21 05:48:50|6564.6|6561.8|6564.5|6561.7|6564.6|6561.8|6564.5|6561.7|0
1618984140000|2021-04-21 05:49:00|6564.6|6561.8|6564.5|6561.7|6564.6|6561.8|6564.5|6561.7|0
1618984150000|2021-04-21 05:49:10|6563.4|6560.6|6562.8|6560|6563.4|6560.6|6562.8|6560|2
1618984160000|2021-04-21 05:49:20|||||||||4
1618984170000|2021-04-21 05:49:30|6563.1|6560.3|6563.1|6560.3|6563.1|6560.3|6563.1|6560.3|0
1618984180000|2021-04-21 05:49:40|6563.4|6560.6|6563.6|6560.8|6563.9|6561.1|6563.3|6560.5|4
1618984190000|2021-04-21 05:49:50|6563.1|6560.3|6563.1|6560.3|6563.1|6560.3|6563.1|6560.3|0
1618984200000|2021-04-21 05:50:00|6562.5|6559.7|6562.6|6559.8|6562.6|6559.8|6562.5|6559.7|3
1618984210000|2021-04-21 05:50:10|6563.1|6560.3|6562.6|6559.8|6563.1|6560.3|6562.6|6559.8|0
1618984220000|2021-04-21 05:50:20|6563|6560.2|6563.1|6560.3|6563.4|6560.6|6563|6560.2|10
1618984230000|2021-04-21 05:50:30|6562.6|6559.8|6562.6|6559.8|6562.6|6559.8|6562.1|6559.3|0
1618984240000|2021-04-21 05:50:40|6562.1|6559.3|6562.6|6559.8|6562.8|6560|6562.1|6559.3|3
1618984250000|2021-04-21 05:50:50|6562.1|6559.3|6562.6|6559.8|6562.6|6559.8|6562|6559.2|0
1618984270000|2021-04-21 05:51:10|6563.1|6560.3|6562.6|6559.8|6563.1|6560.3|6562.1|6559.3|0
1618984300000|2021-04-21 05:51:40|6562.8|6560|6563.1|6560.3|6563.1|6560.3|6562.8|6560|0
1618984310000|2021-04-21 05:51:50|6562.6|6559.8|6562.6|6559.8|6562.6|6559.8|6562.6|6559.8|2
1618984320000|2021-04-21 05:52:00|6563.1|6560.3|6563.1|6560.3|6563.1|6560.3|6563.1|6560.3|3
1618984330000|2021-04-21 05:52:10|6563.6|6560.8|6563.6|6560.8|6563.6|6560.8|6563.1|6560.3|1
1618984340000|2021-04-21 05:52:20|6562.5|6559.7|6562.3|6559.5|6562.5|6559.7|6562.3|6559.5|2
1618984350000|2021-04-21 05:52:30|6562.8|6560|6562.8|6560|6562.8|6560|6562.8|6560|0
1618984360000|2021-04-21 05:52:40|6563.3|6560.5|6563.3|6560.5|6563.3|6560.5|6563.3|6560.5|0
1618984370000|2021-04-21 05:52:50|6563.1|6560.3|6563.3|6560.5|6563.3|6560.5|6563.1|6560.3|1
1618984380000|2021-04-21 05:53:00|6563.8|6561|6563.3|6560.5|6563.8|6561|6563.3|6560.5|12
1618984390000|2021-04-21 05:53:10|6562.9|6560.1|6562.3|6559.5|6562.9|6560.1|6562.3|6559.5|4
1618984410000|2021-04-21 05:53:30|6561.9|6559.1|6561.9|6559.1|6561.9|6559.1|6561.9|6559.1|1
1618984420000|2021-04-21 05:53:40|6562.3|6559.5|6562.3|6559.5|6562.3|6559.5|6562.3|6559.5|1
1618984430000|2021-04-21 05:53:50|6561.6|6558.8|6561.3|6558.5|6562.3|6559.5|6561.3|6558.5|5
1618984440000|2021-04-21 05:54:00|6561.6|6558.8|6561.6|6558.8|6561.6|6558.8|6561.5|6558.7|1
1618984450000|2021-04-21 05:54:10|6561.8|6559|6561.6|6558.8|6561.8|6559|6561.6|6558.8|1
1618984460000|2021-04-21 05:54:20|6562.3|6559.5|6562.3|6559.5|6562.3|6559.5|6562.1|6559.3|8
1618984480000|2021-04-21 05:54:40|6561.9|6559.1|6561.9|6559.1|6561.9|6559.1|6561.9|6559.1|0
1618984490000|2021-04-21 05:54:50|6562.3|6559.5|6562.3|6559.5|6562.8|6560|6562.3|6559.5|5
1618984500000|2021-04-21 05:55:00|6562.8|6560|6562.3|6559.5|6562.8|6560|6562.3|6559.5|2
1618984520000|2021-04-21 05:55:20|6562.9|6560.1|6562.9|6560.1|6562.9|6560.1|6562.9|6560.1|3
1618984530000|2021-04-21 05:55:30|||||||||2
1618984540000|2021-04-21 05:55:40|6562.2|6559.4|6560.6|6557.8|6562.2|6559.4|6560.6|6557.8|80
1618984550000|2021-04-21 05:55:50|6561.1|6558.3|6561.1|6558.3|6561.3|6558.5|6561.1|6558.3|1
1618984560000|2021-04-21 05:56:00|6561.3|6558.5|6561.1|6558.3|6561.3|6558.5|6561.1|6558.3|1
1618984570000|2021-04-21 05:56:10|||||||||1
1618984580000|2021-04-21 05:56:20|6561.3|6558.5|6561.1|6558.3|6561.3|6558.5|6561.1|6558.3|5
1618984600000|2021-04-21 05:56:40|6561.5|6558.7|6561.6|6558.8|6561.6|6558.8|6561.5|6558.7|1
1618984620000|2021-04-21 05:57:00|6561.3|6558.5|6561.9|6559.1|6561.9|6559.1|6561.3|6558.5|0
1618984630000|2021-04-21 05:57:10|6562.3|6559.5|6562.3|6559.5|6562.3|6559.5|6562.3|6559.5|0
1618984650000|2021-04-21 05:57:30|6561.9|6559.1|6561.9|6559.1|6561.9|6559.1|6561.9|6559.1|0
1618984670000|2021-04-21 05:57:50|6562.5|6559.7|6563.3|6560.5|6563.6|6560.8|6562.5|6559.7|0
1618984680000|2021-04-21 05:58:00|6563.1|6560.3|6563.1|6560.3|6563.1|6560.3|6563.1|6560.3|2
1618984690000|2021-04-21 05:58:10|6562.6|6559.8|6562.6|6559.8|6562.6|6559.8|6562.6|6559.8|2
1618984700000|2021-04-21 05:58:20|6562.3|6559.5|6563.6|6560.8|6563.8|6561|6562.3|6559.5|14
1618984710000|2021-04-21 05:58:30|6563.3|6560.5|6563.3|6560.5|6563.5|6560.7|6562.8|6560|0
1618984720000|2021-04-21 05:58:40|6563.5|6560.7|6562.6|6559.8|6563.5|6560.7|6562.6|6559.8|0
1618984740000|2021-04-21 05:59:00|6562.1|6559.3|6562.6|6559.8|6562.6|6559.8|6562.1|6559.3|0
1618984760000|2021-04-21 05:59:20|6562.7|6559.9|6562.7|6559.9|6562.7|6559.9|6562.7|6559.9|0
1618984770000|2021-04-21 05:59:30|6562.6|6559.8|6561.7|6558.9|6562.6|6559.8|6561.7|6558.9|1
1618984780000|2021-04-21 05:59:40|6561.6|6558.8|6561.6|6558.8|6561.7|6558.9|6561.6|6558.8|1
1618984790000|2021-04-21 05:59:50|6561.7|6558.9|6561.7|6558.9|6561.7|6558.9|6561.7|6558.9|2
1618984800000|2021-04-21 06:00:00|6562.2|6559.4|6563.2|6560.4|6563.2|6560.4|6562.2|6559.4|1
1618984810000|2021-04-21 06:00:10|6563.6|6560.8|6562.9|6560.1|6563.7|6560.9|6562.7|6559.9|3
1618984820000|2021-04-21 06:00:20|6562.7|6559.9|6563.2|6560.4|6563.2|6560.4|6562.6|6559.8|0
1618984830000|2021-04-21 06:00:30|6563.1|6560.3|6563.1|6560.3|6563.1|6560.3|6563.1|6560.3|0
1618984840000|2021-04-21 06:00:40|6563.2|6560.4|6562.7|6559.9|6563.2|6560.4|6562.7|6559.9|0
1618984850000|2021-04-21 06:00:50|6562.5|6559.7|6562.2|6559.4|6562.7|6559.9|6562.2|6559.4|13
1618984860000|2021-04-21 06:01:00|6561.9|6559.1|6562.2|6559.4|6562.2|6559.4|6561.9|6559.1|1
1618984870000|2021-04-21 06:01:10|6561.9|6559.1|6560.2|6557.4|6562.2|6559.4|6559.6|6556.8|13
1618984880000|2021-04-21 06:01:20|6559.9|6557.1|6559.7|6556.9|6561.2|6558.4|6559.7|6556.9|8
1618984890000|2021-04-21 06:01:30|6559.9|6557.1|6559.7|6556.9|6560.6|6557.8|6558.6|6555.8|7
1618984900000|2021-04-21 06:01:40|||||||||1
1618984910000|2021-04-21 06:01:50|6559.2|6556.4|6559.2|6556.4|6559.2|6556.4|6559.2|6556.4|1
1618984920000|2021-04-21 06:02:00|6558.9|6556.1|6558.7|6555.9|6558.9|6556.1|6558.5|6555.7|1
1618984930000|2021-04-21 06:02:10|6558.9|6556.1|6558.9|6556.1|6558.9|6556.1|6558.9|6556.1|0
1618984940000|2021-04-21 06:02:20|6558.7|6555.9|6555.7|6552.9|6558.7|6555.9|6555.7|6552.9|61
1618984950000|2021-04-21 06:02:30|6556.1|6553.3|6555.6|6552.8|6556.1|6553.3|6555.6|6552.8|5
1618984960000|2021-04-21 06:02:40|6555.7|6552.9|6556.4|6553.6|6556.5|6553.7|6555.5|6552.7|59
1618984970000|2021-04-21 06:02:50|6555.6|6552.8|6555.6|6552.8|6555.6|6552.8|6555.6|6552.8|1
1618984980000|2021-04-21 06:03:00|6555.7|6552.9|6555.6|6552.8|6555.7|6552.9|6555.6|6552.8|9
1618984990000|2021-04-21 06:03:10|6555.7|6552.9|6555.6|6552.8|6555.9|6553.1|6555.6|6552.8|17
1618985010000|2021-04-21 06:03:30|6555.5|6552.7|6555.6|6552.8|6555.6|6552.8|6555.1|6552.3|19
1618985020000|2021-04-21 06:03:40|6555.7|6552.9|6555.7|6552.9|6555.7|6552.9|6555.7|6552.9|3
1618985030000|2021-04-21 06:03:50|6556.1|6553.3|6561.2|6558.4|6561.2|6558.4|6556.1|6553.3|76
1618985040000|2021-04-21 06:04:00|6561.6|6558.8|6564.6|6561.8|6564.7|6561.9|6560.1|6557.3|79
1618985050000|2021-04-21 06:04:10|6563.2|6560.4|6564.7|6561.9|6564.9|6562.1|6563.2|6560.4|58
1618985060000|2021-04-21 06:04:20|6565.1|6562.3|6564.2|6561.4|6565.2|6562.4|6563.2|6560.4|106
1618985070000|2021-04-21 06:04:30|||||||||7
1618985080000|2021-04-21 06:04:40|6564.4|6561.6|6564.7|6561.9|6564.9|6562.1|6564.2|6561.4|17
1618985090000|2021-04-21 06:04:50|6565.7|6562.9|6566.5|6563.7|6566.6|6563.8|6565.7|6562.9|7
1618985100000|2021-04-21 06:05:00|6566|6563.2|6568.5|6565.7|6568.5|6565.7|6566|6563.2|3
1618985110000|2021-04-21 06:05:10|6568.6|6565.8|6569|6566.2|6570.1|6567.3|6568.5|6565.7|13
1618985120000|2021-04-21 06:05:20|6568.5|6565.7|6567.6|6564.8|6569|6566.2|6567|6564.2|8
1618985130000|2021-04-21 06:05:30|6568|6565.2|6569.6|6566.8|6569.6|6566.8|6568|6565.2|14
1618985140000|2021-04-21 06:05:40|6570.6|6567.8|6570.6|6567.8|6570.6|6567.8|6570.6|6567.8|0
1618985150000|2021-04-21 06:05:50|6570.5|6567.7|6571|6568.2|6571.6|6568.8|6570|6567.2|3
1618985160000|2021-04-21 06:06:00|6570.5|6567.7|6569.5|6566.7|6572.5|6569.7|6569.5|6566.7|7
1618985170000|2021-04-21 06:06:10|6569.6|6566.8|6568.5|6565.7|6569.6|6566.8|6567|6564.2|20
1618985180000|2021-04-21 06:06:20|6568.6|6565.8|6569.9|6567.1|6570|6567.2|6568.6|6565.8|1
1618985190000|2021-04-21 06:06:30|6570.5|6567.7|6569.9|6567.1|6570.5|6567.7|6569.9|6567.1|11
1618985200000|2021-04-21 06:06:40|6570|6567.2|6570|6567.2|6570|6567.2|6570|6567.2|0
1618985220000|2021-04-21 06:07:00|6570.4|6567.6|6570.5|6567.7|6570.5|6567.7|6570|6567.2|1
1618985230000|2021-04-21 06:07:10|6570.6|6567.8|6570|6567.2|6571.1|6568.3|6569.9|6567.1|6
1618985240000|2021-04-21 06:07:20|6569.9|6567.1|6570|6567.2|6570|6567.2|6569.9|6567.1|1
1618985250000|2021-04-21 06:07:30|6570.1|6567.3|6570|6567.2|6570.1|6567.3|6570|6567.2|1
1618985260000|2021-04-21 06:07:40|6570.4|6567.6|6570.4|6567.6|6570.4|6567.6|6570.4|6567.6|1
1618985280000|2021-04-21 06:08:00|6570.5|6567.7|6570.4|6567.6|6571.1|6568.3|6570.4|6567.6|10
1618985290000|2021-04-21 06:08:10|6570.5|6567.7|6570.5|6567.7|6570.5|6567.7|6570.5|6567.7|5
1618985300000|2021-04-21 06:08:20|6570.6|6567.8|6570.6|6567.8|6570.6|6567.8|6570.6|6567.8|0
1618985310000|2021-04-21 06:08:30|6570.5|6567.7|6570.6|6567.8|6570.6|6567.8|6570.5|6567.7|0
1618985320000|2021-04-21 06:08:40|6571.5|6568.7|6571.3|6568.5|6571.5|6568.7|6571.3|6568.5|0
1618985330000|2021-04-21 06:08:50|6571.5|6568.7|6571.5|6568.7|6571.5|6568.7|6571.5|6568.7|2
1618985340000|2021-04-21 06:09:00|6571.1|6568.3|6570.5|6567.7|6571.1|6568.3|6570.5|6567.7|41
1618985350000|2021-04-21 06:09:10|6570.6|6567.8|6571|6568.2|6571|6568.2|6570.5|6567.7|1
1618985360000|2021-04-21 06:09:20|6570.5|6567.7|6570.5|6567.7|6571|6568.2|6570.5|6567.7|0
1618985380000|2021-04-21 06:09:40|6570.1|6567.3|6570.6|6567.8|6570.6|6567.8|6570.1|6567.3|10
1618985390000|2021-04-21 06:09:50|6571.5|6568.7|6571.5|6568.7|6571.5|6568.7|6571|6568.2|0
1618985400000|2021-04-21 06:10:00|6571.1|6568.3|6571.5|6568.7|6571.5|6568.7|6571.1|6568.3|3
1618985410000|2021-04-21 06:10:10|6571.8|6569|6571.8|6569|6571.8|6569|6571.8|6569|8
1618985420000|2021-04-21 06:10:20|6571.1|6568.3|6571|6568.2|6571.1|6568.3|6571|6568.2|3
1618985440000|2021-04-21 06:10:40|6570.5|6567.7|6570.5|6567.7|6570.5|6567.7|6570.5|6567.7|1
1618985450000|2021-04-21 06:10:50|6570.3|6567.5|6570.5|6567.7|6570.5|6567.7|6570.3|6567.5|2
1618985460000|2021-04-21 06:11:00|||||||||1
1618985470000|2021-04-21 06:11:10|6570.2|6567.4|6570.6|6567.8|6570.6|6567.8|6569.8|6567|36
1618985490000|2021-04-21 06:11:30|6570.5|6567.7|6569.8|6567|6570.6|6567.8|6569.8|6567|9
1618985500000|2021-04-21 06:11:40|||||||||1
1618985510000|2021-04-21 06:11:50|||||||||7
1618985520000|2021-04-21 06:12:00|6570.6|6567.8|6571.1|6568.3|6571.1|6568.3|6570.6|6567.8|7
1618985530000|2021-04-21 06:12:10|6571.5|6568.7|6571.6|6568.8|6571.6|6568.8|6571.5|6568.7|3
1618985540000|2021-04-21 06:12:20|6572|6569.2|6572|6569.2|6572|6569.2|6571.5|6568.7|2
1618985550000|2021-04-21 06:12:30|6572.5|6569.7|6574.5|6571.7|6575.1|6572.3|6572.5|6569.7|16
1618985560000|2021-04-21 06:12:40|6573.6|6570.8|6575.1|6572.3|6575.1|6572.3|6573.6|6570.8|13
1618985570000|2021-04-21 06:12:50|6574.5|6571.7|6574.1|6571.3|6574.5|6571.7|6573.6|6570.8|9
1618985580000|2021-04-21 06:13:00|6574.5|6571.7|6575.1|6572.3|6575.1|6572.3|6573.6|6570.8|4
1618985590000|2021-04-21 06:13:10|6574.7|6571.9|6573.6|6570.8|6574.7|6571.9|6573.5|6570.7|4
1618985600000|2021-04-21 06:13:20|6573.5|6570.7|6573.6|6570.8|6573.6|6570.8|6573.5|6570.7|0
1618985610000|2021-04-21 06:13:30|6573.5|6570.7|6573.1|6570.3|6573.6|6570.8|6573.1|6570.3|0
1618985620000|2021-04-21 06:13:40|6572.1|6569.3|6573.5|6570.7|6573.5|6570.7|6572.1|6569.3|10
1618985630000|2021-04-21 06:13:50|6573.6|6570.8|6572.6|6569.8|6573.6|6570.8|6572.6|6569.8|1
1618985640000|2021-04-21 06:14:00|6573.1|6570.3|6573.1|6570.3|6573.1|6570.3|6573.1|6570.3|0
1618985650000|2021-04-21 06:14:10|6572.6|6569.8|6572.6|6569.8|6572.6|6569.8|6572.5|6569.7|1
1618985660000|2021-04-21 06:14:20|6572.7|6569.9|6572.1|6569.3|6573.1|6570.3|6572.1|6569.3|2
1618985670000|2021-04-21 06:14:30|6573.1|6570.3|6572.6|6569.8|6573.1|6570.3|6572.6|6569.8|9
1618985680000|2021-04-21 06:14:40|6573.1|6570.3|6571.6|6568.8|6573.1|6570.3|6571.5|6568.7|9
1618985690000|2021-04-21 06:14:50|6571.5|6568.7|6571.5|6568.7|6571.5|6568.7|6571.5|6568.7|0
1618985700000|2021-04-21 06:15:00|6571.6|6568.8|6571.6|6568.8|6571.6|6568.8|6571.6|6568.8|4
1618985710000|2021-04-21 06:15:10|6571.5|6568.7|6573|6570.2|6573.1|6570.3|6571.1|6568.3|5
1618985720000|2021-04-21 06:15:20|6573.1|6570.3|6572.5|6569.7|6573.1|6570.3|6572.5|6569.7|40
1618985730000|2021-04-21 06:15:30|6571.5|6568.7|6571.5|6568.7|6572.5|6569.7|6571.5|6568.7|15
1618985740000|2021-04-21 06:15:40|6570.8|6568|6571.6|6568.8|6571.6|6568.8|6570.8|6568|4
1618985750000|2021-04-21 06:15:50|6572.1|6569.3|6572.1|6569.3|6572.1|6569.3|6572.1|6569.3|0
1618985760000|2021-04-21 06:16:00|6572.6|6569.8|6573.5|6570.7|6573.5|6570.7|6572.6|6569.8|0
1618985770000|2021-04-21 06:16:10|6573|6570.2|6573|6570.2|6573|6570.2|6573|6570.2|0
1618985780000|2021-04-21 06:16:20|6573.1|6570.3|6573|6570.2|6573.8|6571|6572.5|6569.7|8
1618985790000|2021-04-21 06:16:30|6573.3|6570.5|6572.8|6570|6573.3|6570.5|6572.8|6570|1
1618985800000|2021-04-21 06:16:40|6573.3|6570.5|6573.3|6570.5|6573.3|6570.5|6573.2|6570.4|10
1618985810000|2021-04-21 06:16:50|6572.8|6570|6573.3|6570.5|6573.3|6570.5|6572.8|6570|14
1618985820000|2021-04-21 06:17:00|6572.8|6570|6572.8|6570|6572.8|6570|6572.8|6570|1
1618985830000|2021-04-21 06:17:10|6572.6|6569.8|6570.5|6567.7|6572.6|6569.8|6569.8|6567|35
1618985840000|2021-04-21 06:17:20|6571|6568.2|6570|6567.2|6571|6568.2|6569.5|6566.7|16
1618985850000|2021-04-21 06:17:30|6570.5|6567.7|6572.5|6569.7|6572.5|6569.7|6570.5|6567.7|63
1618985870000|2021-04-21 06:17:50|6572.2|6569.4|6570.5|6567.7|6572.2|6569.4|6570.5|6567.7|9
1618985880000|2021-04-21 06:18:00|6571|6568.2|6571.5|6568.7|6572|6569.2|6571|6568.2|1
1618985910000|2021-04-21 06:18:30|6572|6569.2|6572.5|6569.7|6572.5|6569.7|6571.5|6568.7|1
1618985930000|2021-04-21 06:18:50|||||||||1
1618985940000|2021-04-21 06:19:00|6572|6569.2|6572.1|6569.3|6572.5|6569.7|6572|6569.2|3
1618985950000|2021-04-21 06:19:10|6572.2|6569.4|6571.5|6568.7|6572.2|6569.4|6571.5|6568.7|1
1618986000000|2021-04-21 06:20:00|6571.2|6568.4|6570.5|6567.7|6571.2|6568.4|6570.5|6567.7|4
1618986010000|2021-04-21 06:20:10|6569.5|6566.7|6570|6567.2|6570|6567.2|6569.5|6566.7|1
1618986020000|2021-04-21 06:20:20|6571.1|6568.3|6570.5|6567.7|6571.1|6568.3|6570.5|6567.7|10
1618986030000|2021-04-21 06:20:30|6570|6567.2|6570.5|6567.7|6570.6|6567.8|6570|6567.2|0
1618986040000|2021-04-21 06:20:40|6570.3|6567.5|6570.5|6567.7|6570.5|6567.7|6570|6567.2|0
1618986050000|2021-04-21 06:20:50|6571|6568.2|6571.3|6568.5|6571.5|6568.7|6570.5|6567.7|5
1618986060000|2021-04-21 06:21:00|6571|6568.2|6571.5|6568.7|6571.6|6568.8|6571|6568.2|2
1618986070000|2021-04-21 06:21:10|6571.6|6568.8|6571.3|6568.5|6571.6|6568.8|6571.3|6568.5|2
1618986080000|2021-04-21 06:21:20|6571.5|6568.7|6571.5|6568.7|6571.5|6568.7|6571.5|6568.7|0
1618986090000|2021-04-21 06:21:30|6571.3|6568.5|6570.3|6567.5|6571.5|6568.7|6570.3|6567.5|5
1618986100000|2021-04-21 06:21:40|6570|6567.2|6570.6|6567.8|6571|6568.2|6570|6567.2|13
1618986120000|2021-04-21 06:22:00|6570.5|6567.7|6571.1|6568.3|6571.1|6568.3|6570.5|6567.7|0
1618986130000|2021-04-21 06:22:10|6570.7|6567.9|6570.6|6567.8|6571|6568.2|6570.3|6567.5|1
1618986150000|2021-04-21 06:22:30|6571.3|6568.5|6571.3|6568.5|6571.3|6568.5|6571.3|6568.5|0
1618986160000|2021-04-21 06:22:40|6571.5|6568.7|6571.5|6568.7|6571.5|6568.7|6571.5|6568.7|0
1618986170000|2021-04-21 06:22:50|6571.7|6568.9|6571.5|6568.7|6572.1|6569.3|6571.5|6568.7|3
1618986180000|2021-04-21 06:23:00|6570.7|6567.9|6571|6568.2|6571.5|6568.7|6570.5|6567.7|4
1618986190000|2021-04-21 06:23:10|6570.5|6567.7|6570.6|6567.8|6570.6|6567.8|6570.5|6567.7|0
1618986220000|2021-04-21 06:23:40|6570.5|6567.7|6570.5|6567.7|6570.6|6567.8|6570.5|6567.7|1
1618986240000|2021-04-21 06:24:00|6570.6|6567.8|6570.5|6567.7|6571.1|6568.3|6570.5|6567.7|3
1618986250000|2021-04-21 06:24:10|6570.3|6567.5|6571|6568.2|6571.1|6568.3|6570.3|6567.5|2
1618986260000|2021-04-21 06:24:20|6570.8|6568|6570.8|6568|6570.8|6568|6570.8|6568|0
1618986270000|2021-04-21 06:24:30|6570.5|6567.7|6570.6|6567.8|6570.6|6567.8|6570.5|6567.7|1
1618986280000|2021-04-21 06:24:40|6570.7|6567.9|6571.1|6568.3|6571.1|6568.3|6570.7|6567.9|0
1618986290000|2021-04-21 06:24:50|6570.5|6567.7|6569.6|6566.8|6570.6|6567.8|6569.5|6566.7|3
1618986310000|2021-04-21 06:25:10|6570.1|6567.3|6570|6567.2|6570.5|6567.7|6569.5|6566.7|4
1618986320000|2021-04-21 06:25:20|6569.5|6566.7|6569.6|6566.8|6569.6|6566.8|6569.5|6566.7|0
1618986330000|2021-04-21 06:25:30|6569.5|6566.7|6568.6|6565.8|6569.6|6566.8|6568.5|6565.7|7
1618986340000|2021-04-21 06:25:40|6568.5|6565.7|6569.1|6566.3|6569.1|6566.3|6568.5|6565.7|0
1618986350000|2021-04-21 06:25:50|6568.7|6565.9|6568.6|6565.8|6568.7|6565.9|6568.5|6565.7|2
1618986360000|2021-04-21 06:26:00|6568.5|6565.7|6566.5|6563.7|6568.6|6565.8|6566.5|6563.7|2
1618986370000|2021-04-21 06:26:10|6566.3|6563.5|6566.5|6563.7|6566.6|6563.8|6566.3|6563.5|0
1618986380000|2021-04-21 06:26:20|6566.6|6563.8|6566.6|6563.8|6566.6|6563.8|6566.5|6563.7|0
1618986390000|2021-04-21 06:26:30|6566.5|6563.7|6566.6|6563.8|6566.6|6563.8|6566.5|6563.7|1
1618986420000|2021-04-21 06:27:00|6566.5|6563.7|6564|6561.2|6566.5|6563.7|6563.3|6560.5|11
1618986430000|2021-04-21 06:27:10|6563.8|6561|6563.4|6560.6|6564|6561.2|6563.4|6560.6|9
1618986440000|2021-04-21 06:27:20|6563.6|6560.8|6565.4|6562.6|6565.9|6563.1|6563.4|6560.6|2
1618986450000|2021-04-21 06:27:30|6565.6|6562.8|6565.4|6562.6|6565.8|6563|6565.4|6562.6|0
1618986460000|2021-04-21 06:27:40|6565.6|6562.8|6565.4|6562.6|6565.6|6562.8|6565.4|6562.6|0
1618986470000|2021-04-21 06:27:50|6565.6|6562.8|6565.6|6562.8|6565.6|6562.8|6565.6|6562.8|0
1618986480000|2021-04-21 06:28:00|6565.4|6562.6|6564.1|6561.3|6565.4|6562.6|6563.4|6560.6|9
1618986490000|2021-04-21 06:28:10|6564.4|6561.6|6564.4|6561.6|6564.6|6561.8|6564.4|6561.6|0
1618986500000|2021-04-21 06:28:20|6564.6|6561.8|6564.6|6561.8|6564.8|6562|6564.6|6561.8|1
1618986510000|2021-04-21 06:28:30|6564.9|6562.1|6564.9|6562.1|6564.9|6562.1|6564.9|6562.1|1
1618986520000|2021-04-21 06:28:40|6566.4|6563.6|6566.4|6563.6|6567.4|6564.6|6566.4|6563.6|118
1618986530000|2021-04-21 06:28:50|6566.1|6563.3|6565.8|6563|6566.3|6563.5|6565.8|6563|2
1618986540000|2021-04-21 06:29:00|6566.3|6563.5|6566.6|6563.8|6566.6|6563.8|6566.3|6563.5|0
1618986550000|2021-04-21 06:29:10|6567.3|6564.5|6566.9|6564.1|6567.3|6564.5|6566.8|6564|1
1618986580000|2021-04-21 06:29:40|6567.9|6565.1|6568.6|6565.8|6568.6|6565.8|6567.9|6565.1|6
1618986590000|2021-04-21 06:29:50|6568.4|6565.6|6568.6|6565.8|6568.6|6565.8|6568.4|6565.6|0
1618986600000|2021-04-21 06:30:00|6569.6|6566.8|6570.1|6567.3|6570.6|6567.8|6569.6|6566.8|1
1618986610000|2021-04-21 06:30:10|6570.4|6567.6|6570.4|6567.6|6570.4|6567.6|6570.4|6567.6|0
1618986620000|2021-04-21 06:30:20|||||||||1
1618986630000|2021-04-21 06:30:30|6569.9|6567.1|6568.9|6566.1|6569.9|6567.1|6568.9|6566.1|3
1618986640000|2021-04-21 06:30:40|6569.4|6566.6|6569.9|6567.1|6569.9|6567.1|6568.9|6566.1|10
1618986650000|2021-04-21 06:30:50|6570.1|6567.3|6570.6|6567.8|6570.6|6567.8|6570.1|6567.3|0
1618986660000|2021-04-21 06:31:00|6570.7|6567.9|6570.6|6567.8|6571.1|6568.3|6570.6|6567.8|3
1618986670000|2021-04-21 06:31:10|6570.4|6567.6|6570.6|6567.8|6570.6|6567.8|6570.4|6567.6|0
1618986680000|2021-04-21 06:31:20|||||||||1
1618986690000|2021-04-21 06:31:30|6570.4|6567.6|6570.6|6567.8|6570.6|6567.8|6570.4|6567.6|1
1618986700000|2021-04-21 06:31:40|6571.1|6568.3|6571.1|6568.3|6571.1|6568.3|6570.6|6567.8|6
1618986710000|2021-04-21 06:31:50|6570.9|6568.1|6574.1|6571.3|6574.1|6571.3|6570.6|6567.8|8
1618986720000|2021-04-21 06:32:00|6574.4|6571.6|6572.9|6570.1|6574.4|6571.6|6572.9|6570.1|46
1618986730000|2021-04-21 06:32:10|6573.6|6570.8|6574.1|6571.3|6574.3|6571.5|6573.4|6570.6|9
1618986750000|2021-04-21 06:32:30|6574.4|6571.6|6574.4|6571.6|6574.4|6571.6|6574.4|6571.6|1
1618986760000|2021-04-21 06:32:40|6573.7|6570.9|6573.6|6570.8|6573.7|6570.9|6573.6|6570.8|2
1618986770000|2021-04-21 06:32:50|6572.8|6570|6572.8|6570|6573.3|6570.5|6572.8|6570|1
1618986780000|2021-04-21 06:33:00|6572.9|6570.1|6574.4|6571.6|6574.4|6571.6|6572.9|6570.1|61
1618986790000|2021-04-21 06:33:10|6574.8|6572|6573.6|6570.8|6574.8|6572|6573.4|6570.6|25
1618986800000|2021-04-21 06:33:20|6573.7|6570.9|6574.4|6571.6|6574.4|6571.6|6573.7|6570.9|42
1618986810000|2021-04-21 06:33:30|6573.9|6571.1|6573.9|6571.1|6573.9|6571.1|6573.4|6570.6|19
1618986820000|2021-04-21 06:33:40|6573.8|6571|6574.4|6571.6|6574.4|6571.6|6573.4|6570.6|19
1618986830000|2021-04-21 06:33:50|||||||||10
1618986850000|2021-04-21 06:34:10|6573.7|6570.9|6574.4|6571.6|6574.4|6571.6|6573.4|6570.6|9
1618986870000|2021-04-21 06:34:30|6574.2|6571.4|6573.4|6570.6|6574.2|6571.4|6573.4|6570.6|1
1618986880000|2021-04-21 06:34:40|6573.8|6571|6573.9|6571.1|6574.3|6571.5|6573.8|6571|1
1618986890000|2021-04-21 06:34:50|6573.4|6570.6|6572.9|6570.1|6573.4|6570.6|6572.9|6570.1|1
1618986900000|2021-04-21 06:35:00|6572.8|6570|6572.8|6570|6572.8|6570|6572.8|6570|0
1618986910000|2021-04-21 06:35:10|6572.4|6569.6|6570.9|6568.1|6572.4|6569.6|6570.1|6567.3|3
1618986920000|2021-04-21 06:35:20|6570.6|6567.8|6568.9|6566.1|6570.6|6567.8|6568.9|6566.1|1
1618986930000|2021-04-21 06:35:30|6569.4|6566.6|6569.9|6567.1|6569.9|6567.1|6569.4|6566.6|0
1618986940000|2021-04-21 06:35:40|6569.4|6566.6|6569.3|6566.5|6569.4|6566.6|6569.3|6566.5|0
1618986950000|2021-04-21 06:35:50|6569.1|6566.3|6569.9|6567.1|6569.9|6567.1|6569.1|6566.3|0
1618986960000|2021-04-21 06:36:00|6569.6|6566.8|6569.9|6567.1|6570.4|6567.6|6569.6|6566.8|0
1618986970000|2021-04-21 06:36:10|6569.4|6566.6|6568.4|6565.6|6569.4|6566.6|6568.4|6565.6|1
1618986980000|2021-04-21 06:36:20|6568.9|6566.1|6569.3|6566.5|6569.4|6566.6|6568.9|6566.1|2
1618986990000|2021-04-21 06:36:30|6568.9|6566.1|6568.9|6566.1|6569.4|6566.6|6568.9|6566.1|1
1618987000000|2021-04-21 06:36:40|6568.2|6565.4|6572.6|6569.8|6572.6|6569.8|6567.9|6565.1|22
1618987010000|2021-04-21 06:36:50|6572.4|6569.6|6571.6|6568.8|6572.6|6569.8|6571.6|6568.8|4
1618987020000|2021-04-21 06:37:00|6571.9|6569.1|6571.4|6568.6|6571.9|6569.1|6570.9|6568.1|5
1618987030000|2021-04-21 06:37:10|6571.1|6568.3|6572.8|6570|6574.1|6571.3|6570.9|6568.1|39
1618987040000|2021-04-21 06:37:20|6572.4|6569.6|6572.4|6569.6|6572.4|6569.6|6572.3|6569.5|1
1618987050000|2021-04-21 06:37:30|6572.3|6569.5|6571.4|6568.6|6572.4|6569.6|6571.4|6568.6|0
1618987060000|2021-04-21 06:37:40|6571.6|6568.8|6571.9|6569.1|6571.9|6569.1|6571.6|6568.8|1
1618987070000|2021-04-21 06:37:50|6572.4|6569.6|6572.4|6569.6|6572.4|6569.6|6572.4|6569.6|0
1618987080000|2021-04-21 06:38:00|||||||||11
1618987100000|2021-04-21 06:38:20|6572.6|6569.8|6572.6|6569.8|6572.6|6569.8|6572.4|6569.6|1
1618987110000|2021-04-21 06:38:30|6572.4|6569.6|6572.6|6569.8|6572.6|6569.8|6572.4|6569.6|0
1618987120000|2021-04-21 06:38:40|6572.4|6569.6|6572.4|6569.6|6572.4|6569.6|6572.4|6569.6|1
1618987130000|2021-04-21 06:38:50|6572.9|6570.1|6574.1|6571.3|6574.1|6571.3|6572.6|6569.8|38
1618987140000|2021-04-21 06:39:00|6574.4|6571.6|6573.9|6571.1|6574.4|6571.6|6573.4|6570.6|5
1618987150000|2021-04-21 06:39:10|6574.1|6571.3|6574.4|6571.6|6574.4|6571.6|6574.1|6571.3|0
1618987160000|2021-04-21 06:39:20|6573.3|6570.5|6573.3|6570.5|6573.3|6570.5|6573.3|6570.5|32
1618987170000|2021-04-21 06:39:30|6572.9|6570.1|6572.9|6570.1|6572.9|6570.1|6572.9|6570.1|8
1618987180000|2021-04-21 06:39:40|6573.1|6570.3|6573.6|6570.8|6573.6|6570.8|6573.1|6570.3|0
1618987190000|2021-04-21 06:39:50|6573.4|6570.6|6573.6|6570.8|6573.6|6570.8|6572.9|6570.1|7
1618987200000|2021-04-21 06:40:00|6573.9|6571.1|6573.9|6571.1|6573.9|6571.1|6573.9|6571.1|1
1618987210000|2021-04-21 06:40:10|6574.4|6571.6|6573.9|6571.1|6574.4|6571.6|6573.9|6571.1|0
1618987220000|2021-04-21 06:40:20|6574.1|6571.3|6574.4|6571.6|6574.4|6571.6|6574.1|6571.3|62
1618987230000|2021-04-21 06:40:30|6573.7|6570.9|6574.4|6571.6|6574.4|6571.6|6572.4|6569.6|38
1618987240000|2021-04-21 06:40:40|6574.3|6571.5|6578.4|6575.6|6579.4|6576.6|6573.6|6570.8|100
1618987250000|2021-04-21 06:40:50|6579.4|6576.6|6578.9|6576.1|6579.9|6577.1|6578.9|6576.1|6
1618987260000|2021-04-21 06:41:00|6578.4|6575.6|6577.9|6575.1|6578.8|6576|6577.9|6575.1|5
1618987270000|2021-04-21 06:41:10|6578.7|6575.9|6577.9|6575.1|6578.7|6575.9|6577.9|6575.1|1
1618987280000|2021-04-21 06:41:20|6578.1|6575.3|6581.2|6578.4|6581.8|6579|6578.1|6575.3|65
1618987290000|2021-04-21 06:41:30|6580.4|6577.6|6580.4|6577.6|6580.4|6577.6|6580.4|6577.6|5
1618987300000|2021-04-21 06:41:40|6580.1|6577.3|6580.1|6577.3|6580.1|6577.3|6579.8|6577|1
1618987310000|2021-04-21 06:41:50|6579.6|6576.8|6579.9|6577.1|6581.3|6578.5|6579.6|6576.8|6
1618987320000|2021-04-21 06:42:00|||||||||1
1618987330000|2021-04-21 06:42:10|6579.2|6576.4|6576.9|6574.1|6579.2|6576.4|6575.9|6573.1|59
1618987340000|2021-04-21 06:42:20|6577.1|6574.3|6578.4|6575.6|6578.4|6575.6|6577.1|6574.3|14
1618987350000|2021-04-21 06:42:30|6579.3|6576.5|6578.3|6575.5|6579.3|6576.5|6578.3|6575.5|3
1618987360000|2021-04-21 06:42:40|6577.9|6575.1|6579.9|6577.1|6579.9|6577.1|6577.9|6575.1|14
1618987370000|2021-04-21 06:42:50|6580.4|6577.6|6579.4|6576.6|6580.7|6577.9|6579.4|6576.6|0
1618987380000|2021-04-21 06:43:00|6579.3|6576.5|6579.9|6577.1|6579.9|6577.1|6579.3|6576.5|9
1618987390000|2021-04-21 06:43:10|6579.4|6576.6|6579.9|6577.1|6580.4|6577.6|6579.3|6576.5|4
1618987410000|2021-04-21 06:43:30|6579.8|6577|6578.6|6575.8|6579.8|6577|6578.4|6575.6|1
1618987420000|2021-04-21 06:43:40|6578.9|6576.1|6578.9|6576.1|6578.9|6576.1|6578.9|6576.1|0
1618987430000|2021-04-21 06:43:50|6578.4|6575.6|6578.9|6576.1|6578.9|6576.1|6578.4|6575.6|0
1618987440000|2021-04-21 06:44:00|6579.4|6576.6|6579.4|6576.6|6579.4|6576.6|6579.4|6576.6|0
1618987450000|2021-04-21 06:44:10|6579.8|6577|6579.3|6576.5|6579.9|6577.1|6579.3|6576.5|1
1618987470000|2021-04-21 06:44:30|6578.9|6576.1|6578.4|6575.6|6578.9|6576.1|6578.3|6575.5|1
1618987490000|2021-04-21 06:44:50|6578.6|6575.8|6578.9|6576.1|6578.9|6576.1|6578.6|6575.8|0
1618987500000|2021-04-21 06:45:00|6579.4|6576.6|6579.6|6576.8|6579.6|6576.8|6579.4|6576.6|3
1618987510000|2021-04-21 06:45:10|6579.9|6577.1|6579.9|6577.1|6579.9|6577.1|6579.9|6577.1|0
1618987520000|2021-04-21 06:45:20|6580|6577.2|6580.9|6578.1|6580.9|6578.1|6580|6577.2|0
1618987530000|2021-04-21 06:45:30|6580.4|6577.6|6580.3|6577.5|6580.4|6577.6|6580.3|6577.5|1
1618987540000|2021-04-21 06:45:40|6579|6576.2|6579.9|6577.1|6579.9|6577.1|6579|6576.2|0
1618987550000|2021-04-21 06:45:50|6580|6577.2|6580.5|6577.7|6580.5|6577.7|6580|6577.2|0
1618987560000|2021-04-21 06:46:00|6580.9|6578.1|6581.3|6578.5|6581.4|6578.6|6580.9|6578.1|10
1618987570000|2021-04-21 06:46:10|6581.2|6578.4|6581.3|6578.5|6581.3|6578.5|6580.8|6578|0
1618987580000|2021-04-21 06:46:20|6580.8|6578|6580.4|6577.6|6580.8|6578|6580.4|6577.6|1
1618987590000|2021-04-21 06:46:30|6580.3|6577.5|6580.3|6577.5|6580.3|6577.5|6580.3|6577.5|3
1618987610000|2021-04-21 06:46:50|6580.4|6577.6|6580.4|6577.6|6580.9|6578.1|6580.3|6577.5|1
1618987620000|2021-04-21 06:47:00|6580.3|6577.5|6579.8|6577|6580.3|6577.5|6579.8|6577|1
1618987630000|2021-04-21 06:47:10|6579.4|6576.6|6578.8|6576|6579.4|6576.6|6578.8|6576|3
1618987640000|2021-04-21 06:47:20|6579.3|6576.5|6579.3|6576.5|6579.3|6576.5|6579.3|6576.5|2
1618987650000|2021-04-21 06:47:30|6579.4|6576.6|6579.4|6576.6|6579.4|6576.6|6578.8|6576|1
1618987660000|2021-04-21 06:47:40|6579.5|6576.7|6580.3|6577.5|6580.3|6577.5|6579.5|6576.7|0
1618987680000|2021-04-21 06:48:00|6579.9|6577.1|6580.3|6577.5|6580.3|6577.5|6579.9|6577.1|2
1618987690000|2021-04-21 06:48:10|6579.5|6576.7|6579.3|6576.5|6579.5|6576.7|6579.3|6576.5|10
1618987700000|2021-04-21 06:48:20|6578.8|6576|6578.9|6576.1|6578.9|6576.1|6578.8|6576|1
1618987710000|2021-04-21 06:48:30|6579.3|6576.5|6579.3|6576.5|6579.3|6576.5|6579.3|6576.5|0
1618987730000|2021-04-21 06:48:50|6579.4|6576.6|6579.4|6576.6|6579.4|6576.6|6579.4|6576.6|0
1618987740000|2021-04-21 06:49:00|6579.7|6576.9|6580.4|6577.6|6580.4|6577.6|6579.7|6576.9|3
1618987750000|2021-04-21 06:49:10|6580.5|6577.7|6580.4|6577.6|6580.5|6577.7|6580.4|6577.6|3
1618987760000|2021-04-21 06:49:20|6581.2|6578.4|6580.9|6578.1|6581.4|6578.6|6580.9|6578.1|25
1618987770000|2021-04-21 06:49:30|6580.4|6577.6|6581.3|6578.5|6581.4|6578.6|6580.4|6577.6|2
1618987780000|2021-04-21 06:49:40|6581.4|6578.6|6580.9|6578.1|6581.4|6578.6|6580.8|6578|1
1618987790000|2021-04-21 06:49:50|6581.3|6578.5|6581.3|6578.5|6581.3|6578.5|6581.3|6578.5|1
1618987800000|2021-04-21 06:50:00|6580.8|6578|6579.4|6576.6|6580.8|6578|6578.8|6576|47
1618987810000|2021-04-21 06:50:10|6579.8|6577|6580.3|6577.5|6580.3|6577.5|6579.8|6577|2
1618987820000|2021-04-21 06:50:20|6579.4|6576.6|6579.3|6576.5|6580.4|6577.6|6579.3|6576.5|3
1618987830000|2021-04-21 06:50:30|6579.4|6576.6|6579.4|6576.6|6579.4|6576.6|6579.4|6576.6|0
1618987840000|2021-04-21 06:50:40|6579.3|6576.5|6579.3|6576.5|6579.4|6576.6|6579.3|6576.5|3
1618987850000|2021-04-21 06:50:50|||||||||1
1618987860000|2021-04-21 06:51:00|6579.4|6576.6|6578.4|6575.6|6579.9|6577.1|6578.4|6575.6|15
1618987870000|2021-04-21 06:51:10|6578.5|6575.7|6579.9|6577.1|6579.9|6577.1|6578.3|6575.5|6
1618987880000|2021-04-21 06:51:20|6579.4|6576.6|6579.3|6576.5|6579.9|6577.1|6579.3|6576.5|2
1618987890000|2021-04-21 06:51:30|6579.4|6576.6|6579.4|6576.6|6579.4|6576.6|6578.9|6576.1|4
1618987900000|2021-04-21 06:51:40|6579.8|6577|6580.3|6577.5|6580.4|6577.6|6579.8|6577|3
1618987910000|2021-04-21 06:51:50|6579.4|6576.6|6579.4|6576.6|6579.4|6576.6|6579.4|6576.6|0
1618987920000|2021-04-21 06:52:00|6578.3|6575.5|6578.3|6575.5|6578.3|6575.5|6578.3|6575.5|2
1618987930000|2021-04-21 06:52:10|6577.5|6574.7|6577.3|6574.5|6577.5|6574.7|6577.3|6574.5|3
1618987940000|2021-04-21 06:52:20|6577.4|6574.6|6577.3|6574.5|6577.4|6574.6|6577.3|6574.5|7
1618987950000|2021-04-21 06:52:30|6577.4|6574.6|6577.3|6574.5|6577.5|6574.7|6577.3|6574.5|3
1618987960000|2021-04-21 06:52:40|6577.4|6574.6|6577.4|6574.6|6577.4|6574.6|6577.3|6574.5|0
1618987970000|2021-04-21 06:52:50|6578.2|6575.4|6576.8|6574|6578.4|6575.6|6576.8|6574|13
1618987980000|2021-04-21 06:53:00|6576.4|6573.6|6575.4|6572.6|6576.4|6573.6|6575.3|6572.5|2
1618988000000|2021-04-21 06:53:20|6575.5|6572.7|6575.4|6572.6|6575.5|6572.7|6575.4|6572.6|3
1618988010000|2021-04-21 06:53:30|||||||||1
1618988020000|2021-04-21 06:53:40|6575.3|6572.5|6575.3|6572.5|6575.3|6572.5|6575.3|6572.5|3
1618988030000|2021-04-21 06:53:50|6575.4|6572.6|6575.4|6572.6|6575.4|6572.6|6574.8|6572|40
1618988040000|2021-04-21 06:54:00|6575.3|6572.5|6575.4|6572.6|6575.5|6572.7|6574.9|6572.1|15
1618988050000|2021-04-21 06:54:10|6575.5|6572.7|6578.4|6575.6|6578.4|6575.6|6575.3|6572.5|35
1618988060000|2021-04-21 06:54:20|6578.8|6576|6577.4|6574.6|6579.9|6577.1|6577.4|6574.6|94
1618988070000|2021-04-21 06:54:30|6577.9|6575.1|6578.3|6575.5|6578.9|6576.1|6577.9|6575.1|11
1618988080000|2021-04-21 06:54:40|6578.4|6575.6|6578.9|6576.1|6578.9|6576.1|6578.4|6575.6|1
1618988090000|2021-04-21 06:54:50|6577|6574.2|6577|6574.2|6577|6574.2|6576.4|6573.6|13
1618988100000|2021-04-21 06:55:00|6577.4|6574.6|6580.8|6578|6580.9|6578.1|6576.9|6570.8|70
1618988110000|2021-04-21 06:55:10|6580.4|6577.6|6580.8|6578|6581.4|6578.6|6580.4|6577.6|34
1618988120000|2021-04-21 06:55:20|6580.9|6578.1|6580.9|6578.1|6581.4|6578.6|6580.4|6577.6|9
1618988130000|2021-04-21 06:55:30|6580.3|6577.5|6581.4|6578.6|6581.4|6578.6|6580.3|6577.5|5
1618988140000|2021-04-21 06:55:40|||||||||25
1618988150000|2021-04-21 06:55:50|6581.8|6579|6581.8|6579|6581.8|6579|6581.8|6579|10
1618988160000|2021-04-21 06:56:00|6582.3|6579.5|6582.4|6579.6|6582.4|6579.6|6582.3|6579.5|33
1618988170000|2021-04-21 06:56:10|6582.3|6579.5|6582.4|6579.6|6582.4|6579.6|6582.3|6579.5|1
1618988180000|2021-04-21 06:56:20|6582.9|6580.1|6584.5|6581.7|6585.4|6582.6|6582.8|6580|13
1618988190000|2021-04-21 06:56:30|6584.9|6582.1|6582.9|6580.1|6584.9|6582.1|6582.9|6580.1|1
1618988200000|2021-04-21 06:56:40|6582.4|6579.6|6583.3|6580.5|6583.4|6580.6|6582.3|6579.5|4
1618988220000|2021-04-21 06:57:00|6583.4|6580.6|6584.3|6581.5|6584.4|6581.6|6583.4|6580.6|0
1618988230000|2021-04-21 06:57:10|6584.4|6581.6|6585.4|6582.6|6585.4|6582.6|6583.9|6581.1|8
1618988240000|2021-04-21 06:57:20|6585.3|6582.5|6583.3|6580.5|6585.3|6582.5|6583.3|6580.5|4
1618988250000|2021-04-21 06:57:30|||||||||1
1618988260000|2021-04-21 06:57:40|6583|6580.2|6583.3|6580.5|6583.4|6580.6|6583|6580.2|2
1618988270000|2021-04-21 06:57:50|6583.8|6581|6583.8|6581|6583.8|6581|6583.8|6581|2
1618988280000|2021-04-21 06:58:00|6583.4|6580.6|6583.4|6580.6|6583.4|6580.6|6583.4|6580.6|7
1618988290000|2021-04-21 06:58:10|6582.9|6580.1|6582.4|6579.6|6582.9|6580.1|6582.4|6579.6|6
1618988300000|2021-04-21 06:58:20|6580.4|6577.6|6580.5|6577.7|6580.5|6577.7|6580.4|6577.6|13
1618988310000|2021-04-21 06:58:30|6580.9|6578.1|6580.9|6578.1|6580.9|6578.1|6580.9|6578.1|20
1618988320000|2021-04-21 06:58:40|6581.8|6579|6582.4|6579.6|6582.4|6579.6|6581.8|6579|3
1618988330000|2021-04-21 06:58:50|6581.9|6579.1|6581.9|6579.1|6582.4|6579.6|6581.9|6579.1|5
1618988340000|2021-04-21 06:59:00|6582.3|6579.5|6582.9|6580.1|6582.9|6580.1|6582.3|6579.5|6
1618988350000|2021-04-21 06:59:10|||||||||5
1618988360000|2021-04-21 06:59:20|6583.3|6580.5|6582.4|6579.6|6583.4|6580.6|6582.4|6579.6|9
1618988370000|2021-04-21 06:59:30|6581.9|6579.1|6582.9|6580.1|6582.9|6580.1|6581.5|6578.7|3
1618988380000|2021-04-21 06:59:40|6583.3|6580.5|6580.4|6577.6|6583.3|6580.5|6580.4|6577.6|14
1618988390000|2021-04-21 06:59:50|6580.8|6578|6579.9|6577.1|6580.9|6578.1|6579.9|6577.1|8
1618988400000|2021-04-21 07:00:00|6580|6577.2|6581.9|6579.1|6583.3|6580.5|6579.5|6576.7|68
1618988410000|2021-04-21 07:00:10|6582.4|6579.6|6582.3|6579.5|6582.4|6579.6|6581.8|6579|11
1618988430000|2021-04-21 07:00:30|6582.4|6579.6|6583.4|6580.6|6583.4|6580.6|6582.3|6579.5|4
1618988440000|2021-04-21 07:00:40|6582.8|6580|6582.3|6579.5|6582.8|6580|6582.3|6579.5|1
1618988450000|2021-04-21 07:00:50|6582.7|6579.9|6583.3|6580.5|6583.8|6581|6582.7|6579.9|26
1618988460000|2021-04-21 07:01:00|6583.9|6581.1|6584.4|6581.6|6586.3|6583.5|6583.9|6581.1|36
1618988470000|2021-04-21 07:01:10|6585.1|6582.3|6584.4|6581.6|6585.3|6582.5|6583.8|6581|12
1618988480000|2021-04-21 07:01:20|6583.8|6581|6583.8|6581|6583.9|6581.1|6583.8|6581|6
1618988490000|2021-04-21 07:01:30|6583.9|6581.1|6583.9|6581.1|6583.9|6581.1|6583.9|6581.1|0
1618988500000|2021-04-21 07:01:40|6584.3|6581.5|6583.4|6580.6|6585.4|6582.6|6583.4|6580.6|7
1618988510000|2021-04-21 07:01:50|6584.3|6581.5|6585.4|6582.6|6585.4|6582.6|6584.3|6581.5|2
1618988520000|2021-04-21 07:02:00|6585.3|6582.5|6586|6583.2|6586|6583.2|6585.3|6582.5|6
1618988530000|2021-04-21 07:02:10|6586.3|6583.5|6585.8|6583|6586.4|6583.6|6585.8|6583|2
1618988540000|2021-04-21 07:02:20|||||||||6
1618988550000|2021-04-21 07:02:30|6585.9|6583.1|6586.3|6583.5|6586.3|6583.5|6585.8|6583|0
1618988560000|2021-04-21 07:02:40|6585.8|6583|6587.9|6585.1|6588.4|6585.6|6585.8|6583|31
1618988570000|2021-04-21 07:02:50|6588.3|6585.5|6588.4|6585.6|6588.4|6585.6|6588.3|6585.5|6
1618988580000|2021-04-21 07:03:00|6588.8|6586|6587.8|6585|6589.4|6586.6|6587.8|6585|7
1618988600000|2021-04-21 07:03:20|6588.3|6585.5|6587.8|6585|6588.4|6585.6|6587.8|6585|1
1618988610000|2021-04-21 07:03:30|6586.3|6583.5|6586.4|6583.6|6586.4|6583.6|6586.3|6583.5|8
1618988620000|2021-04-21 07:03:40|6586.8|6584|6589.3|6586.5|6589.9|6587.1|6586.8|6584|30
1618988630000|2021-04-21 07:03:50|6589.4|6586.6|6589.3|6586.5|6589.4|6586.6|6588.8|6586|6
1618988640000|2021-04-21 07:04:00|6588.8|6586|6588.4|6585.6|6588.8|6586|6588.4|6585.6|21
1618988650000|2021-04-21 07:04:10|6587.6|6584.8|6585.4|6582.6|6587.6|6584.8|6584.9|6582.1|11
1618988660000|2021-04-21 07:04:20|6585.8|6583|6585.3|6582.5|6585.9|6583.1|6584|6581.2|18
1618988670000|2021-04-21 07:04:30|6584.9|6582.1|6585.3|6582.5|6585.3|6582.5|6584.4|6581.6|9
1618988680000|2021-04-21 07:04:40|6587|6584.2|6587.4|6584.6|6588.9|6586.1|6586.9|6584.1|11
1618988690000|2021-04-21 07:04:50|6587.5|6584.7|6588.4|6585.6|6588.4|6585.6|6587.5|6584.7|2
1618988700000|2021-04-21 07:05:00|6588.9|6586.1|6586.4|6583.6|6589.4|6586.6|6586.4|6583.6|4
1618988710000|2021-04-21 07:05:10|6585.8|6583|6587.1|6584.3|6587.4|6584.6|6584.4|6581.6|9
1618988720000|2021-04-21 07:05:20|6586.4|6583.6|6586.3|6583.5|6586.4|6583.6|6585.3|6582.5|9
1618988730000|2021-04-21 07:05:30|6586.4|6583.6|6586.3|6583.5|6587|6584.2|6585.8|6583|46
1618988740000|2021-04-21 07:05:40|6586.4|6583.6|6588.5|6585.7|6590|6587.2|6586.4|6583.6|40
1618988750000|2021-04-21 07:05:50|6589|6586.2|6588.4|6585.6|6590|6587.2|6588.4|6585.6|26
1618988760000|2021-04-21 07:06:00|6588.5|6585.7|6591.9|6589.1|6593.5|6590.7|6588.4|6585.6|115
1618988770000|2021-04-21 07:06:10|6592.5|6589.7|6593.5|6590.7|6594.3|6591.5|6592.4|6589.6|0
1618988780000|2021-04-21 07:06:20|6594|6591.2|6594.4|6591.6|6594.4|6591.6|6593.9|6591.1|2
1618988790000|2021-04-21 07:06:30|6593.4|6590.6|6594.4|6591.6|6594.4|6591.6|6593.4|6590.6|10
1618988800000|2021-04-21 07:06:40|6594.8|6592|6596|6593.2|6596|6593.2|6594.8|6592|396
1618988810000|2021-04-21 07:06:50|6595.9|6593.1|6595.1|6592.3|6595.9|6593.1|6595|6592.2|17
1618988820000|2021-04-21 07:07:00|6595.5|6592.7|6594|6591.2|6595.5|6592.7|6593|6590.2|28
1618988830000|2021-04-21 07:07:10|6594.6|6591.8|6595.5|6592.7|6595.6|6592.8|6594.6|6591.8|7
1618988840000|2021-04-21 07:07:20|6594.6|6591.8|6594.6|6591.8|6594.6|6591.8|6594.6|6591.8|0
1618988850000|2021-04-21 07:07:30|6595|6592.2|6595|6592.2|6595.5|6592.7|6595|6592.2|12
1618988860000|2021-04-21 07:07:40|6595.5|6592.7|6595.5|6592.7|6595.5|6592.7|6595|6592.2|0
1618988870000|2021-04-21 07:07:50|6595.6|6592.8|6595.6|6592.8|6595.6|6592.8|6595.5|6592.7|2
1618988880000|2021-04-21 07:08:00|6596|6593.2|6595|6592.2|6597|6594.2|6595|6592.2|29
1618988890000|2021-04-21 07:08:10|6594.5|6591.7|6594.5|6591.7|6595|6592.2|6594.5|6591.7|1
1618988900000|2021-04-21 07:08:20|6594.6|6591.8|6595.5|6592.7|6595.5|6592.7|6594.6|6591.8|3
1618988910000|2021-04-21 07:08:30|6595.6|6592.8|6595.5|6592.7|6596.1|6593.3|6595.5|6592.7|3
1618988920000|2021-04-21 07:08:40|6596|6593.2|6596|6593.2|6596.1|6593.3|6596|6593.2|6
1618988930000|2021-04-21 07:08:50|6596.5|6593.7|6596|6593.2|6596.5|6593.7|6596|6593.2|1
1618988940000|2021-04-21 07:09:00|6596.6|6593.8|6596.6|6593.8|6596.8|6594|6596.5|6593.7|23
1618988950000|2021-04-21 07:09:10|6597.1|6594.3|6597.1|6594.3|6597.1|6594.3|6597.1|6594.3|2
1618988960000|2021-04-21 07:09:20|6597|6594.2|6594.5|6591.7|6597.4|6594.6|6594.5|6591.7|8
1618988970000|2021-04-21 07:09:30|6594.6|6591.8|6594.6|6591.8|6595.1|6592.3|6594.6|6591.8|0
1618988980000|2021-04-21 07:09:40|6595.1|6592.3|6594.5|6591.7|6595.1|6592.3|6594.5|6591.7|4
1618988990000|2021-04-21 07:09:50|6594.6|6591.8|6595|6592.2|6595|6592.2|6594.6|6591.8|1
1618989000000|2021-04-21 07:10:00|6594.6|6591.8|6594|6591.2|6594.6|6591.8|6594|6591.2|14
1618989010000|2021-04-21 07:10:10|6593.8|6591|6593.5|6590.7|6593.8|6591|6593|6590.2|16
1618989020000|2021-04-21 07:10:20|6593|6590.2|6593|6590.2|6593.5|6590.7|6593|6590.2|2
1618989030000|2021-04-21 07:10:30|6593.1|6590.3|6593.1|6590.3|6593.1|6590.3|6593.1|6590.3|3
1618989040000|2021-04-21 07:10:40|6593.5|6590.7|6593|6590.2|6593.5|6590.7|6593|6590.2|11
1618989050000|2021-04-21 07:10:50|6593.5|6590.7|6594.1|6591.3|6594.1|6591.3|6593|6590.2|1
1618989060000|2021-04-21 07:11:00|6594.5|6591.7|6593|6590.2|6594.5|6591.7|6592.4|6589.6|124
1618989070000|2021-04-21 07:11:10|6593.5|6590.7|6594|6591.2|6594|6591.2|6593.5|6590.7|1
1618989080000|2021-04-21 07:11:20|6594.9|6592.1|6595.9|6593.1|6596.4|6593.6|6594.9|6592.1|6
1618989090000|2021-04-21 07:11:30|6596.3|6593.5|6596.4|6593.6|6596.5|6593.7|6596.3|6593.5|3
1618989100000|2021-04-21 07:11:40|6596.5|6593.7|6596.8|6594|6596.9|6594.1|6596.5|6593.7|1
1618989110000|2021-04-21 07:11:50|6596.5|6593.7|6596|6593.2|6596.5|6593.7|6596|6593.2|1
1618989120000|2021-04-21 07:12:00|6595.5|6592.7|6594.4|6591.6|6596|6593.2|6594.4|6591.6|11
1618989130000|2021-04-21 07:12:10|6594.5|6591.7|6594.4|6591.6|6594.5|6591.7|6593.9|6591.1|1
1618989140000|2021-04-21 07:12:20|6593.9|6591.1|6593.4|6590.6|6593.9|6591.1|6593.4|6590.6|6
1618989150000|2021-04-21 07:12:30|6593.9|6591.1|6593.9|6591.1|6594|6591.2|6593.4|6590.6|11
1618989160000|2021-04-21 07:12:40|6594|6591.2|6593.4|6590.6|6594|6591.2|6593.4|6590.6|2
1618989170000|2021-04-21 07:12:50|6592.8|6590|6591|6588.2|6592.9|6590.1|6591|6588.2|20
1618989180000|2021-04-21 07:13:00|6591.4|6588.6|6590.9|6588.1|6591.4|6588.6|6590.9|6588.1|14
1618989190000|2021-04-21 07:13:10|6590.8|6588|6588.6|6585.8|6590.8|6588|6587.9|6585.1|26
1618989200000|2021-04-21 07:13:20|6589.4|6586.6|6589.3|6586.5|6589.9|6587.1|6589.3|6586.5|2
1618989210000|2021-04-21 07:13:30|6589.4|6586.6|6589.4|6586.6|6589.4|6586.6|6588.8|6586|1
1618989220000|2021-04-21 07:13:40|6589.8|6587|6589.8|6587|6589.9|6587.1|6589.8|6587|1
1618989230000|2021-04-21 07:13:50|6590.3|6587.5|6590.8|6588|6590.8|6588|6590.3|6587.5|2
1618989240000|2021-04-21 07:14:00|6590.3|6587.5|6590.4|6587.6|6590.4|6587.6|6590.3|6587.5|8
1618989250000|2021-04-21 07:14:10|6590.8|6588|6589.4|6586.6|6591|6588.2|6589.4|6586.6|7
1618989260000|2021-04-21 07:14:20|6590.1|6587.3|6590.2|6587.4|6590.4|6587.6|6590.1|6587.3|2
1618989270000|2021-04-21 07:14:30|6590.1|6587.3|6590.4|6587.6|6590.7|6587.9|6589.7|6586.9|7
1618989280000|2021-04-21 07:14:40|6590.2|6587.4|6590.2|6587.4|6590.2|6587.4|6589.7|6586.9|13
1618989290000|2021-04-21 07:14:50|6590.4|6587.6|6589.2|6586.4|6590.4|6587.6|6589.2|6586.4|6
1618989300000|2021-04-21 07:15:00|6589.4|6586.6|6593.7|6590.9|6593.9|6591.1|6589.4|6586.6|124
1618989310000|2021-04-21 07:15:10|6593.4|6590.6|6592.9|6590.1|6593.4|6590.6|6592.7|6589.9|4
1618989320000|2021-04-21 07:15:20|6593.4|6590.6|6593.4|6590.6|6593.4|6590.6|6593.4|6590.6|7
1618989330000|2021-04-21 07:15:30|6593.9|6591.1|6593.9|6591.1|6594.4|6591.6|6593.4|6590.6|5
1618989340000|2021-04-21 07:15:40|6593.7|6590.9|6593.9|6591.1|6593.9|6591.1|6592.9|6590.1|2
1618989350000|2021-04-21 07:15:50|6594.4|6591.6|6593.5|6590.7|6594.4|6591.6|6593.5|6590.7|4
1618989360000|2021-04-21 07:16:00|6593.9|6591.1|6595.4|6592.6|6595.4|6592.6|6593.7|6590.9|2
1618989370000|2021-04-21 07:16:10|6595.9|6593.1|6595.4|6592.6|6595.9|6593.1|6595.4|6592.6|5
1618989380000|2021-04-21 07:16:20|6595.5|6592.7|6595.9|6593.1|6595.9|6593.1|6595.4|6592.6|1
1618989390000|2021-04-21 07:16:30|6596|6593.2|6597.5|6594.7|6599|6596.2|6595.7|6592.9|99
1618989400000|2021-04-21 07:16:40|6597.4|6594.6|6597.5|6594.7|6597.5|6594.7|6597.4|6594.6|5
1618989410000|2021-04-21 07:16:50|6597.4|6594.6|6597.4|6594.6|6597.4|6594.6|6597.4|6594.6|2
1618989420000|2021-04-21 07:17:00|6597.6|6594.8|6598|6595.2|6598.4|6595.6|6597.6|6594.8|12
1618989430000|2021-04-21 07:17:10|6598.4|6595.6|6596.5|6593.7|6598.4|6595.6|6596.2|6593.4|21
1618989440000|2021-04-21 07:17:20|6596.4|6593.6|6596.2|6593.4|6596.4|6593.6|6596.2|6593.4|2
1618989450000|2021-04-21 07:17:30|6595.9|6593.1|6597|6594.2|6597.2|6594.4|6595.9|6593.1|36
1618989460000|2021-04-21 07:17:40|6597.4|6594.6|6597.4|6594.6|6597.5|6594.7|6597.4|6594.6|3
1618989470000|2021-04-21 07:17:50|6596.6|6593.8|6596.4|6593.6|6596.6|6593.8|6596.4|6593.6|2
1618989480000|2021-04-21 07:18:00|6596|6593.2|6595.5|6592.7|6596|6593.2|6595.4|6592.6|4
1618989490000|2021-04-21 07:18:10|6595.6|6592.8|6595.9|6593.1|6596.4|6593.6|6595.6|6592.8|3
1618989500000|2021-04-21 07:18:20|6596|6593.2|6596|6593.2|6596|6593.2|6596|6593.2|1
1618989510000|2021-04-21 07:18:30|6596.4|6593.6|6596.2|6593.4|6596.4|6593.6|6596.2|6593.4|2
1618989520000|2021-04-21 07:18:40|6595.5|6592.7|6594.4|6591.6|6595.5|6592.7|6594.4|6591.6|4
1618989530000|2021-04-21 07:18:50|6594.5|6591.7|6594.2|6591.4|6594.5|6591.7|6594.2|6591.4|2
1618989540000|2021-04-21 07:19:00|6593.9|6591.1|6596.2|6593.4|6596.2|6593.4|6593.9|6591.1|5
1618989550000|2021-04-21 07:19:10|6595.4|6592.6|6595.4|6592.6|6595.5|6592.7|6594.9|6592.1|6
1618989560000|2021-04-21 07:19:20|6595.9|6593.1|6595.9|6593.1|6595.9|6593.1|6595.9|6593.1|2
1618989570000|2021-04-21 07:19:30|6596.4|6593.6|6596.4|6593.6|6596.5|6593.7|6596.2|6593.4|5
1618989580000|2021-04-21 07:19:40|||||||||2
1618989590000|2021-04-21 07:19:50|6597.9|6595.1|6596.9|6594.1|6598|6595.2|6596.7|6593.9|61
1618989600000|2021-04-21 07:20:00|6596.5|6593.7|6597.5|6594.7|6597.9|6595.1|6596.4|6593.6|4
1618989610000|2021-04-21 07:20:10|6598|6595.2|6597.4|6594.6|6598.5|6595.7|6597.4|6594.6|4
1618989620000|2021-04-21 07:20:20|6597.5|6594.7|6595.9|6593.1|6597.5|6594.7|6595.7|6592.9|84
1618989630000|2021-04-21 07:20:30|6595.7|6592.9|6595|6592.2|6596.4|6593.6|6594.9|6592.1|9
1618989640000|2021-04-21 07:20:40|6595.5|6592.7|6595.5|6592.7|6596|6593.2|6595.4|6592.6|2
1618989650000|2021-04-21 07:20:50|6596.4|6593.6|6595.9|6593.1|6596.4|6593.6|6595.9|6593.1|1
1618989660000|2021-04-21 07:21:00|6596|6593.2|6595.2|6592.4|6596|6593.2|6595.2|6592.4|4
1618989670000|2021-04-21 07:21:10|6595.4|6592.6|6594.4|6591.6|6595.4|6592.6|6594.2|6591.4|1
1618989680000|2021-04-21 07:21:20|6593.7|6590.9|6595.9|6593.1|6596.2|6593.4|6593.1|6590.3|50
1618989690000|2021-04-21 07:21:30|6596.2|6593.4|6597.2|6594.4|6597.2|6594.4|6596.2|6593.4|8
1618989700000|2021-04-21 07:21:40|6597.4|6594.6|6597.2|6594.4|6597.9|6595.1|6597.2|6594.4|3
1618989710000|2021-04-21 07:21:50|6597.4|6594.6|6597.9|6595.1|6598.4|6595.6|6597.2|6594.4|9
1618989720000|2021-04-21 07:22:00|6598.2|6595.4|6599.5|6596.7|6600|6597.2|6598.2|6595.4|6
1618989730000|2021-04-21 07:22:10|6600.2|6597.4|6599|6596.2|6600.2|6597.4|6599|6596.2|23
1618989740000|2021-04-21 07:22:20|6599.4|6596.6|6598|6595.2|6599.4|6596.6|6598|6595.2|5
1618989750000|2021-04-21 07:22:30|6598.4|6595.6|6598.4|6595.6|6598.4|6595.6|6598.4|6595.6|0
1618989760000|2021-04-21 07:22:40|6597.5|6594.7|6597.5|6594.7|6597.5|6594.7|6596.7|6593.9|6
1618989770000|2021-04-21 07:22:50|6598|6595.2|6597.9|6595.1|6598|6595.2|6597.5|6594.7|1
1618989780000|2021-04-21 07:23:00|6598|6595.2|6598|6595.2|6598|6595.2|6597.9|6595.1|4
1618989790000|2021-04-21 07:23:10|6598.7|6595.9|6598.2|6595.4|6599.5|6596.7|6597.7|6594.9|12
1618989800000|2021-04-21 07:23:20|6597.9|6595.1|6597.5|6594.7|6597.9|6595.1|6597.4|6594.6|2
1618989810000|2021-04-21 07:23:30|6598|6595.2|6598.4|6595.6|6598.4|6595.6|6597.9|6595.1|4
1618989820000|2021-04-21 07:23:40|6598.5|6595.7|6598.4|6595.6|6598.5|6595.7|6598.4|6595.6|3
1618989830000|2021-04-21 07:23:50|6598.9|6596.1|6593.6|6590.8|6599|6596.2|6592.9|6590.1|122
1618989840000|2021-04-21 07:24:00|6593.2|6590.4|6594.4|6591.6|6594.4|6591.6|6592.9|6590.1|21
1618989850000|2021-04-21 07:24:10|6593.9|6591.1|6593.4|6590.6|6593.9|6591.1|6592.6|6589.8|7
1618989860000|2021-04-21 07:24:20|6594|6591.2|6594.4|6591.6|6594.4|6591.6|6594|6591.2|27
1618989870000|2021-04-21 07:24:30|6593.4|6590.6|6592.7|6589.9|6593.4|6590.6|6592.7|6589.9|6
1618989880000|2021-04-21 07:24:40|6592.4|6589.6|6592.9|6590.1|6592.9|6590.1|6592.4|6589.6|24
1618989890000|2021-04-21 07:24:50|6593.4|6590.6|6592.9|6590.1|6593.4|6590.6|6592|6589.2|2
1618989900000|2021-04-21 07:25:00|6593.1|6590.3|6591.4|6588.6|6593.1|6590.3|6591.4|6588.6|4
1618989910000|2021-04-21 07:25:10|6591.7|6588.9|6590.4|6587.6|6591.7|6588.9|6589.7|6586.9|5
1618989920000|2021-04-21 07:25:20|6590.7|6587.9|6591.4|6588.6|6591.4|6588.6|6590.7|6587.9|2
1618989930000|2021-04-21 07:25:30|6591|6588.2|6590.7|6587.9|6591|6588.2|6590.7|6587.9|2
1618989940000|2021-04-21 07:25:40|6590.9|6588.1|6590.9|6588.1|6591|6588.2|6590.7|6587.9|6
1618989950000|2021-04-21 07:25:50|6590.7|6587.9|6590|6587.2|6590.7|6587.9|6590|6587.2|4
1618989960000|2021-04-21 07:26:00|6590.4|6587.6|6590.4|6587.6|6590.4|6587.6|6590.4|6587.6|3
1618989970000|2021-04-21 07:26:10|6590.7|6587.9|6591|6588.2|6591|6588.2|6590.7|6587.9|2
1618989980000|2021-04-21 07:26:20|6591.4|6588.6|6591.7|6588.9|6591.9|6589.1|6591.4|6588.6|3
1618989990000|2021-04-21 07:26:30|||||||||2
1618990000000|2021-04-21 07:26:40|6591.9|6589.1|6591.7|6588.9|6591.9|6589.1|6591.7|6588.9|1
1618990010000|2021-04-21 07:26:50|6591.4|6588.6|6588|6585.2|6591.7|6588.9|6587.7|6584.9|16
1618990020000|2021-04-21 07:27:00|6588.4|6585.6|6588|6585.2|6588.4|6585.6|6587.7|6584.9|23
1618990030000|2021-04-21 07:27:10|6588.4|6585.6|6587.2|6584.4|6588.4|6585.6|6585.9|6583.1|28
1618990040000|2021-04-21 07:27:20|6586.7|6583.9|6585.4|6582.6|6586.7|6583.9|6585.4|6582.6|11
1618990050000|2021-04-21 07:27:30|6584.9|6582.1|6585.4|6582.6|6585.4|6582.6|6584.9|6582.1|6
1618990060000|2021-04-21 07:27:40|||||||||1
1618990070000|2021-04-21 07:27:50|||||||||1
1618990080000|2021-04-21 07:28:00|||||||||1
1618990090000|2021-04-21 07:28:10|6584.6|6581.8|6584.9|6582.1|6584.9|6582.1|6584.2|6581.4|9
1618990100000|2021-04-21 07:28:20|6585.4|6582.6|6586.9|6584.1|6586.9|6584.1|6585.4|6582.6|12
1618990110000|2021-04-21 07:28:30|6586.4|6583.6|6586.4|6583.6|6586.9|6584.1|6586.4|6583.6|57
1618990120000|2021-04-21 07:28:40|6586|6583.2|6587|6584.2|6587|6584.2|6585.9|6583.1|33
1618990130000|2021-04-21 07:28:50|6587.1|6584.3|6587.5|6584.7|6588.4|6585.6|6587.1|6584.3|4
1618990140000|2021-04-21 07:29:00|6587.9|6585.1|6587.5|6584.7|6588.4|6585.6|6587.4|6584.6|4
1618990150000|2021-04-21 07:29:10|6587.4|6584.6|6588.7|6585.9|6589.4|6586.6|6587.4|6584.6|8
1618990160000|2021-04-21 07:29:20|6588.4|6585.6|6590.4|6587.6|6590.4|6587.6|6588.4|6585.6|19
1618990170000|2021-04-21 07:29:30|6592|6589.2|6591.1|6588.3|6592|6589.2|6591.1|6588.3|56
1618990180000|2021-04-21 07:29:40|6591.6|6588.8|6591.5|6588.7|6591.6|6588.8|6591.5|6588.7|5
1618990190000|2021-04-21 07:29:50|6592.2|6589.4|6592.1|6589.3|6592.6|6589.8|6592|6589.2|22
1618990200000|2021-04-21 07:30:00|6592.5|6589.7|6594.1|6591.3|6594.6|6591.8|6592.5|6589.7|33
1618990210000|2021-04-21 07:30:10|6594.5|6591.7|6592.6|6589.8|6594.5|6591.7|6592.6|6589.8|5
1618990220000|2021-04-21 07:30:20|6592|6589.2|6592.5|6589.7|6593|6590.2|6592|6589.2|20
1618990230000|2021-04-21 07:30:30|6592.6|6589.8|6594.1|6591.3|6594.1|6591.3|6592.6|6589.8|3
1618990240000|2021-04-21 07:30:40|6594.4|6591.6|6594.1|6591.3|6594.6|6591.8|6593.6|6590.8|34
1618990250000|2021-04-21 07:30:50|6594.5|6591.7|6594|6591.2|6594.5|6591.7|6594|6591.2|9
1618990260000|2021-04-21 07:31:00|6594.5|6591.7|6593.1|6590.3|6594.6|6591.8|6592.5|6589.7|8
1618990270000|2021-04-21 07:31:10|6593.6|6590.8|6593.5|6590.7|6593.6|6590.8|6593|6590.2|5
1618990280000|2021-04-21 07:31:20|6593.6|6590.8|6594.1|6591.3|6594.1|6591.3|6593.6|6590.8|1
1618990290000|2021-04-21 07:31:30|6594.5|6591.7|6594.6|6591.8|6595.6|6592.8|6594|6591.2|32
1618990300000|2021-04-21 07:31:40|6594.2|6591.4|6594.1|6591.3|6594.2|6591.4|6593.5|6590.7|6
1618990320000|2021-04-21 07:32:00|6594.5|6591.7|6594.5|6591.7|6595|6592.2|6594|6591.2|6
1618990330000|2021-04-21 07:32:10|6594.6|6591.8|6597.6|6594.8|6598|6595.2|6594.5|6591.7|71
1618990340000|2021-04-21 07:32:20|6597.5|6594.7|6596.1|6593.3|6598.5|6595.7|6596|6593.2|19
1618990350000|2021-04-21 07:32:30|6596.5|6593.7|6596.5|6593.7|6596.5|6593.7|6596.5|6593.7|2
1618990360000|2021-04-21 07:32:40|6596|6593.2|6595.6|6592.8|6596|6593.2|6595.6|6592.8|1
1618990370000|2021-04-21 07:32:50|6596.5|6593.7|6596.5|6593.7|6596.5|6593.7|6596.5|6593.7|6
1618990380000|2021-04-21 07:33:00|6596.6|6593.8|6597.5|6594.7|6597.6|6594.8|6596.6|6593.8|6
1618990390000|2021-04-21 07:33:10|6596.6|6593.8|6597.5|6594.7|6597.5|6594.7|6596.6|6593.8|5
1618990410000|2021-04-21 07:33:30|6597.6|6594.8|6599.6|6596.8|6599.6|6596.8|6597.6|6594.8|15
1618990420000|2021-04-21 07:33:40|6599.2|6596.4|6599|6596.2|6599.6|6596.8|6599|6596.2|3
1618990430000|2021-04-21 07:33:50|6598|6595.2|6598.1|6595.3|6598.2|6595.4|6597.5|6594.7|8
1618990440000|2021-04-21 07:34:00|6598.6|6595.8|6597.6|6594.8|6598.6|6595.8|6597.5|6594.7|2
1618990450000|2021-04-21 07:34:10|6597|6594.2|6596.5|6593.7|6597|6594.2|6596|6593.2|1
1618990460000|2021-04-21 07:34:20|6596|6593.2|6596|6593.2|6596.5|6593.7|6595.5|6592.7|4
1618990470000|2021-04-21 07:34:30|6596.1|6593.3|6595.6|6592.8|6596.6|6593.8|6595.6|6592.8|3
1618990480000|2021-04-21 07:34:40|||||||||1
1618990490000|2021-04-21 07:34:50|6595.5|6592.7|6596.6|6593.8|6596.6|6593.8|6595|6592.2|6
1618990500000|2021-04-21 07:35:00|6597|6594.2|6597|6594.2|6597|6594.2|6597|6594.2|6
1618990510000|2021-04-21 07:35:10|6597.6|6594.8|6596.5|6593.7|6597.6|6594.8|6596|6593.2|41
1618990520000|2021-04-21 07:35:20|||||||||28
1618990530000|2021-04-21 07:35:30|6596.6|6593.8|6596.1|6593.3|6596.6|6593.8|6595.5|6592.7|10
1618990540000|2021-04-21 07:35:40|6595.6|6592.8|6595.6|6592.8|6595.6|6592.8|6595.5|6592.7|0
1618990550000|2021-04-21 07:35:50|6595.1|6592.3|6592.5|6589.7|6595.5|6592.7|6592|6589.2|14
1618990560000|2021-04-21 07:36:00|6591|6588.2|6590.6|6587.8|6591|6588.2|6590.6|6587.8|35
1618990570000|2021-04-21 07:36:10|6590.5|6587.7|6590.5|6587.7|6590.6|6587.8|6589.6|6586.8|3
1618990580000|2021-04-21 07:36:20|6590.6|6587.8|6590.6|6587.8|6590.6|6587.8|6590.5|6587.7|0
1618990590000|2021-04-21 07:36:30|6590.5|6587.7|6591|6588.2|6591.1|6588.3|6588.2|6585.4|52
1618990600000|2021-04-21 07:36:40|6590.5|6587.7|6589.6|6586.8|6590.6|6587.8|6589.5|6586.7|37
1618990610000|2021-04-21 07:36:50|6590|6587.2|6589|6586.2|6590|6587.2|6588|6585.2|22
1618990620000|2021-04-21 07:37:00|6588.6|6585.8|6589.3|6586.5|6589.3|6586.5|6586.5|6583.7|116
1618990630000|2021-04-21 07:37:10|6589.2|6586.4|6588.8|6586|6589.3|6586.5|6588.3|6585.5|16
1618990640000|2021-04-21 07:37:20|6588.3|6585.5|6586.5|6583.7|6588.3|6585.5|6586.5|6583.7|10
1618990650000|2021-04-21 07:37:30|6587.2|6584.4|6587.3|6584.5|6587.3|6584.5|6587.2|6584.4|5
1618990660000|2021-04-21 07:37:40|6587.7|6584.9|6588.3|6585.5|6589.2|6586.4|6587.7|6584.9|34
1618990670000|2021-04-21 07:37:50|6588.2|6585.4|6588.3|6585.5|6588.3|6585.5|6587.7|6584.9|3
1618990680000|2021-04-21 07:38:00|6588|6585.2|6588|6585.2|6588|6585.2|6587.2|6584.4|52
1618990690000|2021-04-21 07:38:10|6587|6584.2|6587|6584.2|6587|6584.2|6587|6584.2|23
1618990700000|2021-04-21 07:38:20|6586|6583.2|6581.6|6578.8|6586.5|6583.7|6581.5|6578.7|80
1618990710000|2021-04-21 07:38:30|6582|6579.2|6580|6577.2|6582.5|6579.7|6580|6577.2|79
1618990720000|2021-04-21 07:38:40|6580.3|6577.5|6579.8|6577|6580.3|6577.5|6579.8|6577|157
1618990730000|2021-04-21 07:38:50|6580|6577.2|6583.2|6580.4|6583.3|6580.5|6579.8|6577|21
1618990740000|2021-04-21 07:39:00|6582.7|6579.9|6582.8|6580|6583.3|6580.5|6581.7|6578.9|8
1618990750000|2021-04-21 07:39:10|6584|6581.2|6584.8|6582|6584.8|6582|6583.5|6580.7|18
1618990760000|2021-04-21 07:39:20|6584.5|6581.7|6583.5|6580.7|6584.5|6581.7|6583.5|6580.7|18
1618990770000|2021-04-21 07:39:30|6583.8|6581|6583.5|6580.7|6583.8|6581|6583.3|6580.5|2
1618990780000|2021-04-21 07:39:40|6583.3|6580.5|6585|6582.2|6585.3|6582.5|6583.3|6580.5|7
1618990790000|2021-04-21 07:39:50|6585.3|6582.5|6585.5|6582.7|6585.5|6582.7|6585.3|6582.5|4
1618990800000|2021-04-21 07:40:00|||||||||2
1618990810000|2021-04-21 07:40:10|||||||||4
1618990820000|2021-04-21 07:40:20|6585.8|6583|6586|6583.2|6586|6583.2|6585.5|6582.7|39
1618990830000|2021-04-21 07:40:30|||||||||1
1618990840000|2021-04-21 07:40:40|6587.1|6584.3|6586.7|6583.9|6587.3|6584.5|6586.7|6583.9|10
1618990850000|2021-04-21 07:40:50|6586.3|6583.5|6586.3|6583.5|6587|6584.2|6586.3|6583.5|11
1618990860000|2021-04-21 07:41:00|6585.3|6582.5|6585.3|6582.5|6585.3|6582.5|6585.3|6582.5|12
1618990870000|2021-04-21 07:41:10|||||||||2
1618990880000|2021-04-21 07:41:20|6584.7|6581.9|6583.5|6580.7|6584.7|6581.9|6583.3|6580.5|9
1618990890000|2021-04-21 07:41:30|6584.2|6581.4|6583.3|6580.5|6584.3|6581.5|6583.2|6580.4|10
1618990900000|2021-04-21 07:41:40|6583.5|6580.7|6583.7|6580.9|6584.3|6581.5|6582.3|6579.5|61
1618990910000|2021-04-21 07:41:50|6583.8|6581|6582.3|6579.5|6583.8|6581|6582.3|6579.5|4
1618990920000|2021-04-21 07:42:00|6583.1|6580.3|6584.5|6581.7|6584.5|6581.7|6583.1|6580.3|2
1618990930000|2021-04-21 07:42:10|6584.3|6581.5|6583.3|6580.5|6584.3|6581.5|6583.2|6580.4|3
1618990940000|2021-04-21 07:42:20|6583|6580.2|6582.7|6579.9|6583|6580.2|6582.7|6579.9|1
1618990950000|2021-04-21 07:42:30|6582.8|6580|6583.3|6580.5|6583.3|6580.5|6582.8|6580|1
1618990960000|2021-04-21 07:42:40|6583.7|6580.9|6584.5|6581.7|6584.5|6581.7|6583.7|6580.9|3
1618990970000|2021-04-21 07:42:50|6585.1|6582.3|6587.3|6584.5|6587.3|6584.5|6583.8|6581|19
1618990980000|2021-04-21 07:43:00|6588.3|6585.5|6589.3|6586.5|6591|6588.2|6588.3|6585.5|128
1618990990000|2021-04-21 07:43:10|6588.7|6585.9|6589.3|6586.5|6589.5|6586.7|6588.7|6585.9|18
1618991000000|2021-04-21 07:43:20|6589|6586.2|6589.5|6586.7|6589.5|6586.7|6588.3|6585.5|8
1618991010000|2021-04-21 07:43:30|6589.3|6586.5|6590.3|6587.5|6590.3|6587.5|6589.3|6586.5|1
1618991020000|2021-04-21 07:43:40|6590.5|6587.7|6591.3|6588.5|6592|6589.2|6590.5|6587.7|13
1618991030000|2021-04-21 07:43:50|6591.8|6589|6591.3|6588.5|6591.8|6589|6591.3|6588.5|5
1618991040000|2021-04-21 07:44:00|6591.7|6588.9|6590.3|6587.5|6591.8|6589|6589.3|6586.5|4
1618991050000|2021-04-21 07:44:10|6590.8|6588|6591.8|6589|6592|6589.2|6590.5|6587.7|17
1618991060000|2021-04-21 07:44:20|6591.7|6588.9|6591.8|6589|6592|6589.2|6591.7|6588.9|3
1618991070000|2021-04-21 07:44:30|6592.8|6590|6592.3|6589.5|6592.8|6590|6592.2|6589.4|4
1618991080000|2021-04-21 07:44:40|6592.8|6590|6593.3|6590.5|6594.2|6591.4|6592.8|6590|5
1618991090000|2021-04-21 07:44:50|6593.8|6591|6592.8|6590|6594|6591.2|6592.3|6589.5|7
1618991100000|2021-04-21 07:45:00|6593|6590.2|6594.8|6592|6594.8|6592|6593|6590.2|10
1618991110000|2021-04-21 07:45:10|6594.3|6591.5|6593.8|6591|6594.3|6591.5|6593.8|6591|0
1618991120000|2021-04-21 07:45:20|6593.3|6590.5|6594.2|6591.4|6594.3|6591.5|6592.8|6590|2
1618991130000|2021-04-21 07:45:30|6594.3|6591.5|6593.7|6590.9|6594.3|6591.5|6593.7|6590.9|3
1618991140000|2021-04-21 07:45:40|6593.8|6591|6593.7|6590.9|6594.3|6591.5|6593.7|6590.9|4
1618991150000|2021-04-21 07:45:50|6594.1|6591.3|6594.3|6591.5|6595|6592.2|6594.1|6591.3|18
1618991160000|2021-04-21 07:46:00|6594.5|6591.7|6595.7|6592.9|6595.7|6592.9|6594.3|6591.5|9
1618991170000|2021-04-21 07:46:10|6595.3|6592.5|6595.7|6592.9|6597|6594.2|6595.3|6592.5|33
1618991180000|2021-04-21 07:46:20|6595.8|6593|6596.3|6593.5|6596.3|6593.5|6595.3|6592.5|23
1618991190000|2021-04-21 07:46:30|6596.8|6594|6597.7|6594.9|6597.8|6595|6596.8|6594|1
1618991200000|2021-04-21 07:46:40|6597.3|6594.5|6596.3|6593.5|6597.3|6594.5|6596|6593.2|5
1618991210000|2021-04-21 07:46:50|6596.2|6593.4|6596.8|6594|6596.8|6594|6595.8|6593|8
1618991220000|2021-04-21 07:47:00|6597.2|6594.4|6596.5|6593.7|6597.3|6594.5|6596.3|6593.5|5
1618991230000|2021-04-21 07:47:10|6596.7|6593.9|6594.8|6592|6597.1|6594.3|6594.8|6592|4
1618991240000|2021-04-21 07:47:20|6595.2|6592.4|6594.3|6591.5|6595.3|6592.5|6594.3|6591.5|9
1618991250000|2021-04-21 07:47:30|6594.2|6591.4|6594.3|6591.5|6595.3|6592.5|6594.2|6591.4|12
1618991260000|2021-04-21 07:47:40|6595.1|6592.3|6595.2|6592.4|6595.3|6592.5|6595.1|6592.3|5
1618991270000|2021-04-21 07:47:50|6595.3|6592.5|6596.2|6593.4|6596.2|6593.4|6595.3|6592.5|3
1618991280000|2021-04-21 07:48:00|6595.7|6592.9|6596.3|6593.5|6596.3|6593.5|6595.7|6592.9|2
1618991290000|2021-04-21 07:48:10|6597.3|6594.5|6597.7|6594.9|6599.3|6596.5|6597.3|6594.5|10
1618991300000|2021-04-21 07:48:20|6598|6595.2|6598.3|6595.5|6598.3|6595.5|6598|6595.2|2
1618991310000|2021-04-21 07:48:30|6598.7|6595.9|6598.3|6595.5|6598.7|6595.9|6597.7|6594.9|10
1618991320000|2021-04-21 07:48:40|6598.2|6595.4|6598.2|6595.4|6598.3|6595.5|6597.7|6594.9|9
1618991330000|2021-04-21 07:48:50|6598.1|6595.3|6597.2|6594.4|6598.1|6595.3|6596.3|6593.5|21
1618991340000|2021-04-21 07:49:00|6597.3|6594.5|6597.3|6594.5|6597.3|6594.5|6597.3|6594.5|1
1618991350000|2021-04-21 07:49:10|6598.2|6595.4|6597.8|6595|6598.3|6595.5|6597.8|6595|3
1618991360000|2021-04-21 07:49:20|6598.2|6595.4|6597.7|6594.9|6598.2|6595.4|6597.7|6594.9|1
1618991370000|2021-04-21 07:49:30|6597.3|6594.5|6597.2|6594.4|6598|6595.2|6596.3|6593.5|11
1618991380000|2021-04-21 07:49:40|6597.3|6594.5|6597.3|6594.5|6597.3|6594.5|6597.2|6594.4|0
1618991390000|2021-04-21 07:49:50|6596.9|6594.1|6597.3|6594.5|6597.3|6594.5|6596.8|6594|2
1618991400000|2021-04-21 07:50:00|6597.2|6594.4|6595.3|6592.5|6597.3|6594.5|6594.7|6591.9|7
1618991410000|2021-04-21 07:50:10|6595.9|6593.1|6595.3|6592.5|6595.9|6593.1|6595.3|6592.5|7
1618991420000|2021-04-21 07:50:20|6595.7|6592.9|6595.7|6592.9|6595.8|6593|6595.7|6592.9|9
1618991440000|2021-04-21 07:50:40|6595.3|6592.5|6592.7|6589.9|6595.3|6592.5|6592.3|6589.5|13
1618991450000|2021-04-21 07:50:50|6592.3|6589.5|6592.3|6589.5|6592.3|6589.5|6592.3|6589.5|2
1618991460000|2021-04-21 07:51:00|6592.7|6589.9|6595.3|6592.5|6595.3|6592.5|6592.7|6589.9|12
1618991470000|2021-04-21 07:51:10|6595.4|6592.6|6596.7|6593.9|6597.8|6595|6595.4|6592.6|10
1618991480000|2021-04-21 07:51:20|6597.2|6594.4|6597.2|6594.4|6597.2|6594.4|6596.3|6593.5|0
1618991490000|2021-04-21 07:51:30|6596.3|6593.5|6596.2|6593.4|6597.1|6594.3|6596.2|6593.4|0
1618991520000|2021-04-21 07:52:00|6596.3|6593.5|6597.7|6594.9|6598.2|6595.4|6596.3|6593.5|3
1618991530000|2021-04-21 07:52:10|6597.3|6594.5|6597.3|6594.5|6597.3|6594.5|6597.3|6594.5|3
1618991540000|2021-04-21 07:52:20|6597.7|6594.9|6598.8|6596|6599.7|6596.9|6597.7|6594.9|10
1618991550000|2021-04-21 07:52:30|6599.2|6596.4|6599.2|6596.4|6599.3|6596.5|6598.9|6596.1|0
1618991560000|2021-04-21 07:52:40|6599.7|6596.9|6599.7|6596.9|6600.2|6597.4|6599.7|6596.9|2
1618991570000|2021-04-21 07:52:50|||||||||2
1618991580000|2021-04-21 07:53:00|6600.2|6597.4|6599.8|6597|6600.3|6597.5|6599.8|6597|6
1618991590000|2021-04-21 07:53:10|6600.2|6597.4|6600.2|6597.4|6600.2|6597.4|6599.8|6597|1
1618991600000|2021-04-21 07:53:20|6600.3|6597.5|6592.7|6589.9|6600.3|6597.5|6592.7|6589.9|45
1618991610000|2021-04-21 07:53:30|6593.1|6590.3|6592.7|6589.9|6593.2|6590.4|6592.3|6589.5|6
1618991620000|2021-04-21 07:53:40|6593.2|6590.4|6592.7|6589.9|6593.3|6590.5|6592.7|6589.9|1
1618991630000|2021-04-21 07:53:50|6591.8|6589|6591.7|6588.9|6592.3|6589.5|6591.7|6588.9|45
1618991640000|2021-04-21 07:54:00|6591.3|6588.5|6592.2|6589.4|6592.3|6589.5|6591.3|6588.5|5
1618991650000|2021-04-21 07:54:10|6592.3|6589.5|6593.3|6590.5|6593.9|6591.1|6592.3|6589.5|9
1618991660000|2021-04-21 07:54:20|6593.4|6590.6|6596.4|6593.6|6596.8|6594|6593.4|6590.6|12
1618991670000|2021-04-21 07:54:30|6596.3|6593.5|6596.9|6594.1|6597.4|6594.6|6596.3|6593.5|5
1618991680000|2021-04-21 07:54:40|6596.8|6594|6597.6|6594.8|6597.6|6594.8|6596.4|6593.6|7
1618991690000|2021-04-21 07:54:50|6598.3|6595.5|6599.8|6597|6600.3|6597.5|6597.4|6594.6|15
1618991700000|2021-04-21 07:55:00|6599.4|6596.6|6598.7|6595.9|6599.8|6597|6598.7|6595.9|3
1618991710000|2021-04-21 07:55:10|6599.1|6596.3|6601.3|6598.5|6601.9|6599.1|6599.1|6596.3|58
1618991720000|2021-04-21 07:55:20|6601.8|6599|6601.8|6599|6601.9|6599.1|6601.7|6598.9|18
1618991730000|2021-04-21 07:55:30|6601.7|6598.9|6601.4|6598.6|6601.7|6598.9|6600.9|6598.1|21
1618991740000|2021-04-21 07:55:40|||||||||10
1618991750000|2021-04-21 07:55:50|6602.9|6600.1|6602.4|6599.6|6603.4|6600.6|6601.8|6599|51
1618991760000|2021-04-21 07:56:00|6602.3|6599.5|6602.3|6599.5|6602.4|6599.6|6602.1|6599.3|2
1618991770000|2021-04-21 07:56:10|6601.8|6599|6601.4|6598.6|6601.9|6599.1|6601.4|6598.6|4
1618991780000|2021-04-21 07:56:20|6601.9|6599.1|6602.3|6599.5|6602.4|6599.6|6601.4|6598.6|4
1618991790000|2021-04-21 07:56:30|6601.4|6598.6|6602.3|6599.5|6602.3|6599.5|6601.4|6598.6|23
1618991800000|2021-04-21 07:56:40|6601.9|6599.1|6602.8|6600|6602.9|6600.1|6601.8|6599|12
1618991810000|2021-04-21 07:56:50|6602.9|6600.1|6602.4|6599.6|6602.9|6600.1|6602.3|6599.5|3
1618991820000|2021-04-21 07:57:00|6602.7|6599.9|6602.3|6599.5|6602.7|6599.9|6602.3|6599.5|0
1618991830000|2021-04-21 07:57:10|6601.7|6598.9|6601.4|6598.6|6602.3|6599.5|6601.3|6598.5|39
1618991840000|2021-04-21 07:57:20|6601.3|6598.5|6599.4|6596.6|6601.3|6598.5|6599.3|6596.5|36
1618991850000|2021-04-21 07:57:30|6599.8|6597|6601.4|6598.6|6601.4|6598.6|6599.8|6597|51
1618991860000|2021-04-21 07:57:40|6601.3|6598.5|6602.4|6599.6|6602.4|6599.6|6601.3|6598.5|0
1618991870000|2021-04-21 07:57:50|6602.9|6600.1|6601.8|6599|6602.9|6600.1|6601.8|6599|6
1618991880000|2021-04-21 07:58:00|6602.3|6599.5|6601.4|6598.6|6602.8|6600|6601.4|6598.6|4
1618991890000|2021-04-21 07:58:10|6601.3|6598.5|6601.3|6598.5|6601.3|6598.5|6600.3|6597.5|16
1618991900000|2021-04-21 07:58:20|6601.2|6598.4|6600.8|6598|6601.3|6598.5|6600.3|6597.5|4
1618991910000|2021-04-21 07:58:30|6600.4|6597.6|6599.9|6597.1|6600.4|6597.6|6599.7|6596.9|1
1618991920000|2021-04-21 07:58:40|6600.8|6598|6601.3|6598.5|6601.3|6598.5|6600.3|6597.5|3
1618991930000|2021-04-21 07:58:50|6600.8|6598|6601.3|6598.5|6601.3|6598.5|6600.8|6598|0
1618991940000|2021-04-21 07:59:00|6601.2|6598.4|6598.3|6595.5|6601.2|6598.4|6598.3|6595.5|26
1618991950000|2021-04-21 07:59:10|6598.4|6595.6|6598.4|6595.6|6598.4|6595.6|6598.3|6595.5|3
1618991960000|2021-04-21 07:59:20|6599.3|6596.5|6599.3|6596.5|6599.3|6596.5|6598.4|6595.6|2
1618991970000|2021-04-21 07:59:30|6598.9|6596.1|6598.3|6595.5|6599.3|6596.5|6598.3|6595.5|3
1618991980000|2021-04-21 07:59:40|6599.3|6596.5|6598.3|6595.5|6599.3|6596.5|6598.3|6595.5|5
1618991990000|2021-04-21 07:59:50|6597.7|6594.9|6596.3|6593.5|6597.7|6594.9|6595.8|6593|17
1618992000000|2021-04-21 08:00:00|6596.8|6594|6593.4|6590.6|6597.3|6594.5|6593.3|6590.5|67
1618992010000|2021-04-21 08:00:10|6593.3|6590.5|6593.3|6590.5|6593.8|6591|6592.3|6589.5|23
1618992020000|2021-04-21 08:00:20|6593.7|6590.9|6594.4|6591.6|6594.4|6591.6|6593.7|6590.9|30
1618992030000|2021-04-21 08:00:30|6594.8|6592|6594.3|6591.5|6594.8|6592|6594.3|6591.5|3
1618992040000|2021-04-21 08:00:40|6594.8|6592|6597.3|6594.5|6597.3|6594.5|6594.8|6592|15
1618992050000|2021-04-21 08:00:50|6597.4|6594.6|6597.8|6595|6597.9|6595.1|6597.3|6594.5|3
1618992060000|2021-04-21 08:01:00|6597.4|6594.6|6596.8|6594|6597.9|6595.1|6596.8|6594|11
1618992070000|2021-04-21 08:01:10|6596.4|6593.6|6596.3|6593.5|6596.4|6593.6|6595.3|6592.5|18
1618992080000|2021-04-21 08:01:20|||||||||10
1618992090000|2021-04-21 08:01:30|6596.8|6594|6596.4|6593.6|6596.9|6594.1|6596.3|6593.5|5
1618992100000|2021-04-21 08:01:40|6596.7|6593.9|6595.8|6593|6598.3|6595.5|6595.8|6593|10
1618992110000|2021-04-21 08:01:50|6595.3|6592.5|6596.3|6593.5|6596.3|6593.5|6595.3|6592.5|1
1618992120000|2021-04-21 08:02:00|6595.9|6593.1|6595.8|6593|6595.9|6593.1|6595.3|6592.5|6
1618992130000|2021-04-21 08:02:10|6595.3|6592.5|6594.2|6591.4|6596.3|6593.5|6594.2|6591.4|23
1618992140000|2021-04-21 08:02:20|6593.8|6591|6591.2|6588.4|6593.8|6591|6590.8|6588|39
1618992150000|2021-04-21 08:02:30|6590.8|6588|6591.8|6589|6591.8|6589|6590.8|6588|1
1618992160000|2021-04-21 08:02:40|6592.3|6589.5|6591.8|6589|6592.3|6589.5|6590.8|6588|2
1618992170000|2021-04-21 08:02:50|6591.7|6588.9|6589.3|6586.5|6591.7|6588.9|6589.3|6586.5|11
1618992180000|2021-04-21 08:03:00|6590|6587.2|6590.7|6587.9|6591.3|6588.5|6590|6587.2|8
1618992190000|2021-04-21 08:03:10|6591.3|6588.5|6592.3|6589.5|6592.4|6589.6|6591.2|6588.4|19
1618992200000|2021-04-21 08:03:20|6592.4|6589.6|6593.4|6590.6|6593.4|6590.6|6592.4|6589.6|51
1618992210000|2021-04-21 08:03:30|6593.6|6590.8|6593.8|6591|6594.9|6592.1|6593.6|6590.8|6
1618992220000|2021-04-21 08:03:40|6594.2|6591.4|6594.7|6591.9|6595.3|6592.5|6594.2|6591.4|20
1618992230000|2021-04-21 08:03:50|6594.3|6591.5|6595.3|6592.5|6595.3|6592.5|6594.3|6591.5|1
1618992240000|2021-04-21 08:04:00|6594.7|6591.9|6595.3|6592.5|6595.6|6592.8|6594.7|6591.9|8
1618992250000|2021-04-21 08:04:10|6596.3|6593.5|6596.3|6593.5|6596.3|6593.5|6596.3|6593.5|5
1618992260000|2021-04-21 08:04:20|6596.2|6593.4|6596.2|6593.4|6596.3|6593.5|6595.8|6593|2
1618992270000|2021-04-21 08:04:30|6596.8|6594|6596.9|6594.1|6596.9|6594.1|6596.7|6593.9|3
1618992280000|2021-04-21 08:04:40|6596.2|6593.4|6593.4|6590.6|6596.7|6593.9|6593.3|6590.5|74
1618992290000|2021-04-21 08:04:50|6593.8|6591|6594.2|6591.4|6594.2|6591.4|6593.8|6591|4
1618992300000|2021-04-21 08:05:00|6594.8|6592|6596.3|6593.5|6596.8|6594|6594.8|6592|612
1618992320000|2021-04-21 08:05:20|6596.7|6593.9|6597.3|6594.5|6597.3|6594.5|6596.7|6593.9|7
1618992330000|2021-04-21 08:05:30|6597.4|6594.6|6597.7|6594.9|6597.8|6595|6597.4|6594.6|8
1618992340000|2021-04-21 08:05:40|6597.3|6594.5|6597.3|6594.5|6597.8|6595|6597.3|6594.5|4
1618992350000|2021-04-21 08:05:50|6596.8|6594|6597.3|6594.5|6597.3|6594.5|6596.7|6593.9|7
1618992360000|2021-04-21 08:06:00|6597.2|6594.4|6597.8|6595|6597.9|6595.1|6596.8|6594|35
1618992380000|2021-04-21 08:06:20|6597.9|6595.1|6598.3|6595.5|6598.8|6596|6597.8|6595|25
1618992390000|2021-04-21 08:06:30|6597.7|6594.9|6597.3|6594.5|6597.7|6594.9|6596.7|6593.9|39
1618992400000|2021-04-21 08:06:40|6596.8|6594|6596.8|6594|6596.8|6594|6596.8|6594|0
1618992410000|2021-04-21 08:06:50|6596.7|6593.9|6595.8|6593|6596.7|6593.9|6595.3|6592.5|4
1618992420000|2021-04-21 08:07:00|6595.7|6592.9|6595.4|6592.6|6595.8|6593|6595.3|6592.5|6
1618992430000|2021-04-21 08:07:10|6595.3|6592.5|6595.2|6592.4|6595.3|6592.5|6595.2|6592.4|1
1618992440000|2021-04-21 08:07:20|6595.3|6592.5|6595.2|6592.4|6595.3|6592.5|6595.2|6592.4|5
1618992450000|2021-04-21 08:07:30|6594.3|6591.5|6594.2|6591.4|6594.3|6591.5|6594.2|6591.4|1
1618992460000|2021-04-21 08:07:40|6594|6591.2|6594|6591.2|6594.3|6591.5|6593.7|6590.9|7
1618992470000|2021-04-21 08:07:50|6592.7|6589.9|6591.3|6588.5|6592.7|6589.9|6590.7|6587.9|13
1618992480000|2021-04-21 08:08:00|6591.7|6588.9|6592.2|6589.4|6592.2|6589.4|6591.7|6588.9|3
1618992490000|2021-04-21 08:08:10|6591.2|6588.4|6590.7|6587.9|6591.2|6588.4|6590.7|6587.9|14
1618992500000|2021-04-21 08:08:20|6591.2|6588.4|6591.7|6588.9|6591.8|6589|6590.7|6587.9|19
1618992510000|2021-04-21 08:08:30|6591.8|6589|6591.7|6588.9|6591.8|6589|6591.2|6588.4|2
1618992520000|2021-04-21 08:08:40|6591.8|6589|6592.3|6589.5|6592.3|6589.5|6591.7|6588.9|1
1618992530000|2021-04-21 08:08:50|6592.2|6589.4|6591.7|6588.9|6592.3|6589.5|6591.7|6588.9|9
1618992540000|2021-04-21 08:09:00|6591.2|6588.4|6591.7|6588.9|6592.2|6589.4|6590.7|6587.9|8
1618992550000|2021-04-21 08:09:10|6592.2|6589.4|6587.3|6584.5|6592.3|6589.5|6587.3|6584.5|59
1618992560000|2021-04-21 08:09:20|6586.7|6583.9|6585.2|6582.4|6587.3|6584.5|6584.7|6581.9|149
1618992570000|2021-04-21 08:09:30|6585|6582.2|6585.3|6582.5|6585.7|6582.9|6584.7|6581.9|29
1618992580000|2021-04-21 08:09:40|6586.3|6583.5|6586.2|6583.4|6586.3|6583.5|6585.3|6582.5|12
1618992590000|2021-04-21 08:09:50|6586.3|6583.5|6585.3|6582.5|6586.3|6583.5|6584.7|6581.9|41
1618992600000|2021-04-21 08:10:00|6585.2|6582.4|6585.2|6582.4|6585.3|6582.5|6585.2|6582.4|6
1618992610000|2021-04-21 08:10:10|6585.3|6582.5|6586.7|6583.9|6586.7|6583.9|6585.3|6582.5|8
1618992620000|2021-04-21 08:10:20|6585.3|6582.5|6585.3|6582.5|6585.3|6582.5|6585.2|6582.4|6
1618992630000|2021-04-21 08:10:30|6585.7|6582.9|6583.3|6580.5|6585.7|6582.9|6583.3|6580.5|10
1618992640000|2021-04-21 08:10:40|6582.7|6579.9|6581.7|6578.9|6583.3|6580.5|6580.3|6577.5|128
1618992650000|2021-04-21 08:10:50|6581.3|6578.5|6581.4|6578.6|6582.2|6579.4|6581.2|6578.4|27
1618992660000|2021-04-21 08:11:00|6582.2|6579.4|6582.2|6579.4|6582.3|6579.5|6581.3|6578.5|6
1618992670000|2021-04-21 08:11:10|6581.8|6579|6582.3|6579.5|6582.7|6579.9|6581.8|6579|7
1618992680000|2021-04-21 08:11:20|6583|6580.2|6584.3|6581.5|6584.4|6581.6|6583|6580.2|8
1618992690000|2021-04-21 08:11:30|6584|6581.2|6583.2|6580.4|6584|6581.2|6582.8|6580|35
1618992700000|2021-04-21 08:11:40|6583|6580.2|6582.8|6580|6583|6580.2|6582.7|6579.9|3
1618992710000|2021-04-21 08:11:50|6583.7|6580.9|6582.8|6580|6583.7|6580.9|6582.3|6579.5|2
1618992720000|2021-04-21 08:12:00|6583.2|6580.4|6585.3|6582.5|6586.3|6583.5|6583.2|6580.4|116
1618992730000|2021-04-21 08:12:10|6584.9|6582.1|6584.3|6581.5|6584.9|6582.1|6582.7|6579.9|26
1618992740000|2021-04-21 08:12:20|6584.4|6581.6|6586.2|6583.4|6586.3|6583.5|6584.4|6581.6|4
1618992750000|2021-04-21 08:12:30|6586|6583.2|6584.2|6581.4|6586.3|6583.5|6584.2|6581.4|14
1618992760000|2021-04-21 08:12:40|6583.7|6580.9|6585.3|6582.5|6585.3|6582.5|6583.7|6580.9|34
1618992770000|2021-04-21 08:12:50|6585.7|6582.9|6586.2|6583.4|6586.2|6583.4|6585.7|6582.9|3
1618992780000|2021-04-21 08:13:00|6586.3|6583.5|6586.2|6583.4|6586.9|6584.1|6586.2|6583.4|4
1618992790000|2021-04-21 08:13:10|6586.3|6583.5|6586.3|6583.5|6586.3|6583.5|6585.8|6583|1
1618992800000|2021-04-21 08:13:20|||||||||2
1618992810000|2021-04-21 08:13:30|6587.3|6584.5|6591.2|6588.4|6591.3|6588.5|6587.3|6584.5|89
1618992820000|2021-04-21 08:13:40|6591.3|6588.5|6591.2|6588.4|6591.3|6588.5|6591|6588.2|3
1618992830000|2021-04-21 08:13:50|6590.8|6588|6591.2|6588.4|6591.3|6588.5|6590.7|6587.9|17
1618992840000|2021-04-21 08:14:00|6590.7|6587.9|6590.3|6587.5|6590.7|6587.9|6590.3|6587.5|6
1618992850000|2021-04-21 08:14:10|6590.8|6588|6592.2|6589.4|6592.3|6589.5|6590.8|6588|1
1618992860000|2021-04-21 08:14:20|6591.7|6588.9|6591.7|6588.9|6591.7|6588.9|6591.7|6588.9|8
1618992870000|2021-04-21 08:14:30|6591.8|6589|6592.8|6590|6593.3|6590.5|6591.8|6589|9
1618992880000|2021-04-21 08:14:40|6592.7|6589.9|6589.2|6586.4|6592.7|6589.9|6589.2|6586.4|29
1618992890000|2021-04-21 08:14:50|6589.3|6586.5|6589.8|6587|6590.3|6587.5|6589.2|6586.4|11
1618992900000|2021-04-21 08:15:00|6590.3|6587.5|6590.3|6587.5|6590.3|6587.5|6589.8|6587|4
1618992910000|2021-04-21 08:15:10|6590.2|6587.4|6589.8|6587|6590.3|6587.5|6589.7|6586.9|12
1618992920000|2021-04-21 08:15:20|6589.7|6586.9|6590.2|6587.4|6590.3|6587.5|6589.7|6586.9|9
1618992930000|2021-04-21 08:15:30|6590.3|6587.5|6591.2|6588.4|6591.3|6588.5|6590.3|6587.5|10
1618992940000|2021-04-21 08:15:40|6590.4|6587.6|6589.8|6587|6590.4|6587.6|6589.8|6587|35
1618992950000|2021-04-21 08:15:50|6590|6587.2|6588.2|6585.4|6590|6587.2|6587.7|6584.9|54
1618992960000|2021-04-21 08:16:00|6588.3|6585.5|6587.7|6584.9|6588.3|6585.5|6587.7|6584.9|25
1618992970000|2021-04-21 08:16:10|6587.8|6585|6588.2|6585.4|6588.2|6585.4|6587.8|6585|1
1618992980000|2021-04-21 08:16:20|6588.3|6585.5|6589.8|6587|6589.8|6587|6588.3|6585.5|8
1618992990000|2021-04-21 08:16:30|6590.2|6587.4|6591.3|6588.5|6591.3|6588.5|6590.2|6587.4|4
1618993000000|2021-04-21 08:16:40|6591.7|6588.9|6590.2|6587.4|6592.2|6589.4|6590.2|6587.4|59
1618993010000|2021-04-21 08:16:50|6590.3|6587.5|6590.3|6587.5|6591.3|6588.5|6590.2|6587.4|114
1618993020000|2021-04-21 08:17:00|6590|6587.2|6590.3|6587.5|6590.7|6587.9|6589.7|6586.9|7
1618993030000|2021-04-21 08:17:10|6590.2|6587.4|6590.7|6587.9|6590.7|6587.9|6590.2|6587.4|13
1618993040000|2021-04-21 08:17:20|6589.7|6586.9|6586.2|6583.4|6589.7|6586.9|6585.7|6582.9|60
1618993050000|2021-04-21 08:17:30|6586.3|6583.5|6586.7|6583.9|6586.7|6583.9|6586.3|6583.5|2
1618993060000|2021-04-21 08:17:40|6586.8|6584|6586.3|6583.5|6586.8|6584|6586.3|6583.5|10
1618993070000|2021-04-21 08:17:50|6586.7|6583.9|6587.3|6584.5|6587.3|6584.5|6586.7|6583.9|5
1618993080000|2021-04-21 08:18:00|6586.7|6583.9|6585.3|6582.5|6586.8|6584|6584.7|6581.9|55
1618993090000|2021-04-21 08:18:10|6585.7|6582.9|6585.8|6583|6586.3|6583.5|6585.4|6582.6|35
1618993100000|2021-04-21 08:18:20|6586.2|6583.4|6584.2|6581.4|6586.3|6583.5|6583.7|6580.9|49
1618993110000|2021-04-21 08:18:30|6583.8|6581|6583.3|6580.5|6583.8|6581|6582.7|6579.9|19
1618993120000|2021-04-21 08:18:40|6583.7|6580.9|6584.2|6581.4|6584.3|6581.5|6583.7|6580.9|20
1618993130000|2021-04-21 08:18:50|6583.3|6580.5|6581.7|6578.9|6583.3|6580.5|6581.7|6578.9|78
1618993140000|2021-04-21 08:19:00|6581.5|6578.7|6576.3|6573.5|6581.5|6578.7|6574.7|6571.9|353
1618993150000|2021-04-21 08:19:10|6576.2|6573.4|6577.7|6574.9|6579.3|6576.5|6576.2|6573.4|69
1618993160000|2021-04-21 08:19:20|6578.2|6575.4|6578.8|6576|6578.8|6576|6578|6575.2|119
1618993170000|2021-04-21 08:19:30|6579.3|6576.5|6578.7|6575.9|6579.3|6576.5|6578.3|6575.5|14
1618993180000|2021-04-21 08:19:40|6578.6|6575.8|6577.1|6574.3|6578.6|6575.8|6577.1|6574.3|13
1618993190000|2021-04-21 08:19:50|6577.3|6574.5|6577.3|6574.5|6577.3|6574.5|6577.1|6574.3|5
1618993200000|2021-04-21 08:20:00|6577.6|6574.8|6575.1|6572.3|6577.6|6574.8|6574.6|6571.8|51
1618993210000|2021-04-21 08:20:10|6574.6|6571.8|6574.1|6571.3|6574.6|6571.8|6574.1|6571.3|40
1618993220000|2021-04-21 08:20:20|6574.3|6571.5|6575.1|6572.3|6575.1|6572.3|6574.1|6571.3|24
1618993230000|2021-04-21 08:20:30|6574.8|6572|6574|6571.2|6575|6572.2|6574|6571.2|30
1618993240000|2021-04-21 08:20:40|6573.6|6570.8|6571.8|6569|6573.6|6570.8|6569.1|6566.3|202
1618993250000|2021-04-21 08:20:50|6572.3|6569.5|6574.3|6571.5|6574.3|6571.5|6570.8|6568|15
1618993260000|2021-04-21 08:21:00|6574.1|6571.3|6575.3|6572.5|6575.3|6572.5|6573.6|6570.8|25
1618993270000|2021-04-21 08:21:10|6574.6|6571.8|6574.3|6571.5|6575.1|6572.3|6572.6|6569.8|61
1618993280000|2021-04-21 08:21:20|6573.4|6570.6|6574.3|6571.5|6574.3|6571.5|6573.3|6570.5|16
1618993290000|2021-04-21 08:21:30|6574.4|6571.6|6575.3|6572.5|6575.3|6572.5|6574.4|6571.6|3
1618993300000|2021-04-21 08:21:40|6574.9|6572.1|6576.8|6574|6577.9|6575.1|6574.6|6571.8|39
1618993310000|2021-04-21 08:21:50|||||||||8
1618993320000|2021-04-21 08:22:00|6577.3|6574.5|6576.6|6573.8|6578.3|6575.5|6576.6|6573.8|13
1618993330000|2021-04-21 08:22:10|6576.3|6573.5|6576|6573.2|6578.3|6575.5|6576|6573.2|67
1618993340000|2021-04-21 08:22:20|6575.1|6572.3|6573.3|6570.5|6575.3|6572.5|6573.3|6570.5|64
1618993350000|2021-04-21 08:22:30|6573.1|6570.3|6572.1|6569.3|6573.1|6570.3|6571.6|6568.8|9
1618993360000|2021-04-21 08:22:40|6572.3|6569.5|6573.3|6570.5|6573.3|6570.5|6571.6|6568.8|13
1618993370000|2021-04-21 08:22:50|6573.1|6570.3|6573.1|6570.3|6573.3|6570.5|6572.8|6570|15
1618993380000|2021-04-21 08:23:00|6572.6|6569.8|6573.3|6570.5|6573.3|6570.5|6572.3|6569.5|1
1618993390000|2021-04-21 08:23:10|6573.1|6570.3|6573.3|6570.5|6573.3|6570.5|6573.1|6570.3|0
1618993400000|2021-04-21 08:23:20|6573.1|6570.3|6572.3|6569.5|6573.1|6570.3|6572.3|6569.5|1
1618993410000|2021-04-21 08:23:30|6570.6|6567.8|6566.6|6563.8|6570.6|6567.8|6566.6|6563.8|118
1618993420000|2021-04-21 08:23:40|6567.1|6564.3|6564.6|6561.8|6568.3|6565.5|6564.6|6561.8|174
1618993430000|2021-04-21 08:23:50|6563.9|6561.1|6566.6|6563.8|6567.1|6564.3|6562.6|6559.8|467
1618993440000|2021-04-21 08:24:00|6566.3|6563.5|6563.6|6560.8|6566.6|6563.8|6562.6|6559.8|98
1618993450000|2021-04-21 08:24:10|6563.4|6560.6|6563.1|6560.3|6564.9|6562.1|6562.3|6559.5|81
1618993460000|2021-04-21 08:24:20|6563.3|6560.5|6565.8|6563|6565.8|6563|6563.1|6560.3|697
1618993470000|2021-04-21 08:24:30|6566.1|6563.3|6562.6|6559.8|6566.3|6563.5|6562.6|6559.8|292
1618993480000|2021-04-21 08:24:40|6563.1|6560.3|6563.5|6560.7|6564.1|6561.3|6562|6559.2|436
1618993490000|2021-04-21 08:24:50|6563.1|6560.3|6564|6561.2|6564.1|6561.3|6562.9|6560.1|10
1618993500000|2021-04-21 08:25:00|6563.5|6560.7|6561|6558.2|6564|6561.2|6560.6|6557.8|43
1618993510000|2021-04-21 08:25:10|6560.5|6557.7|6562.1|6559.3|6562.5|6559.7|6559|6556.2|174
1618993520000|2021-04-21 08:25:20|6562.5|6559.7|6567.1|6564.3|6567.1|6564.3|6562.5|6559.7|41
1618993530000|2021-04-21 08:25:30|6568|6565.2|6568|6565.2|6569.1|6566.3|6566.5|6563.7|77
1618993540000|2021-04-21 08:25:40|6567.6|6564.8|6568.9|6566.1|6570.1|6567.3|6567.5|6564.7|71
1618993550000|2021-04-21 08:25:50|6568.6|6565.8|6571.4|6568.6|6571.4|6568.6|6568.4|6565.6|56
1618993560000|2021-04-21 08:26:00|6571|6568.2|6570|6567.2|6572|6569.2|6569.4|6566.6|64
1618993570000|2021-04-21 08:26:10|6569.9|6567.1|6570.9|6568.1|6571|6568.2|6569.9|6567.1|18
1618993580000|2021-04-21 08:26:20|6570.1|6567.3|6568.9|6566.1|6571|6568.2|6568.9|6566.1|15
1618993590000|2021-04-21 08:26:30|6569|6566.2|6567.8|6565|6569.9|6567.1|6567|6564.2|39
1618993600000|2021-04-21 08:26:40|6567.4|6564.6|6567|6564.2|6568|6565.2|6565.4|6562.6|116
1618993610000|2021-04-21 08:26:50|6566.9|6564.1|6568|6565.2|6568.6|6565.8|6566.9|6564.1|13
1618993620000|2021-04-21 08:27:00|6568.9|6566.1|6566.9|6564.1|6569|6566.2|6566.4|6563.6|57
1618993630000|2021-04-21 08:27:10|6566.6|6563.8|6559|6556.2|6568|6565.2|6559|6556.2|301
1618993640000|2021-04-21 08:27:20|6559.1|6556.3|6562|6559.2|6563|6560.2|6559.1|6556.3|104
1618993650000|2021-04-21 08:27:30|6563|6560.2|6564|6561.2|6565|6562.2|6563|6560.2|82
1618993660000|2021-04-21 08:27:40|6564.1|6561.3|6568.1|6565.3|6568.6|6565.8|6563|6560.2|569
1618993670000|2021-04-21 08:27:50|6568.3|6565.5|6570.1|6567.3|6571.4|6568.6|6568.3|6565.5|103
1618993680000|2021-04-21 08:28:00|6571|6568.2|6570.6|6567.8|6571.6|6568.8|6570.6|6567.8|470
1618993690000|2021-04-21 08:28:10|6570.1|6567.3|6571.1|6568.3|6572.6|6569.8|6570.1|6566.9|189
1618993700000|2021-04-21 08:28:20|6570.6|6567.8|6567.1|6564.3|6571.6|6568.8|6567.1|6564.3|86
1618993710000|2021-04-21 08:28:30|6566.6|6563.8|6564.8|6562|6566.6|6563.8|6562.6|6559.8|416
1618993720000|2021-04-21 08:28:40|6565.3|6562.5|6566.8|6564|6567.1|6564.3|6564.6|6561.8|169
1618993730000|2021-04-21 08:28:50|6567.3|6564.5|6565.3|6562.5|6567.3|6564.5|6564.6|6561.8|63
1618993740000|2021-04-21 08:29:00|6565.5|6562.7|6561.6|6558.8|6566.3|6563.5|6561.6|6558.8|493
1618993750000|2021-04-21 08:29:10|6561.3|6558.5|6558|6555.2|6561.6|6558.8|6557.6|6554.8|287
1618993760000|2021-04-21 08:29:20|6557.3|6554.5|6559|6556.2|6560.6|6557.8|6557.3|6554.5|425
1618993770000|2021-04-21 08:29:30|6558.6|6555.8|6560.6|6557.8|6561.3|6558.5|6557.4|6554.6|356
1618993780000|2021-04-21 08:29:40|6560.9|6558.1|6563.3|6560.5|6563.3|6560.5|6560.5|6557.7|434
1618993790000|2021-04-21 08:29:50|6562.6|6559.8|6561.9|6559.1|6563.3|6560.5|6560.5|6557.7|320
1618993800000|2021-04-21 08:30:00|6562.3|6559.5|6572.8|6570|6572.9|6570.1|6561.9|6559.1|517
1618993810000|2021-04-21 08:30:10|6573|6570.2|6570.9|6568.1|6573.3|6570.5|6568.3|6565.5|235
1618993820000|2021-04-21 08:30:20|6571.3|6568.5|6571.4|6568.6|6573.3|6570.5|6569.3|6566.5|271
1618993830000|2021-04-21 08:30:30|6571.3|6568.5|6571.3|6568.5|6571.9|6569.1|6569.3|6566.5|214
1618993840000|2021-04-21 08:30:40|6571.4|6568.6|6572.4|6569.6|6572.9|6570.1|6571.3|6568.5|80
1618993850000|2021-04-21 08:30:50|6571.9|6569.1|6571.6|6568.8|6575.9|6573.1|6571.6|6568.8|270
1618993860000|2021-04-21 08:31:00|6572|6569.2|6574|6571.2|6574.5|6571.7|6572|6569.2|201
1618993870000|2021-04-21 08:31:10|6574.1|6571.3|6570.4|6567.6|6574.6|6571.8|6570.4|6567.6|152
1618993880000|2021-04-21 08:31:20|6570.5|6567.7|6571|6568.2|6571.5|6568.7|6569.5|6566.7|99
1618993890000|2021-04-21 08:31:30|6570.5|6567.7|6570.6|6567.8|6571.5|6568.7|6570.1|6567.3|21
1618993900000|2021-04-21 08:31:40|6571.1|6568.3|6572.1|6569.3|6572.5|6569.7|6570.6|6567.8|24
1618993910000|2021-04-21 08:31:50|6572.5|6569.7|6570.6|6567.8|6572.9|6570.1|6570.6|6567.8|40
1618993920000|2021-04-21 08:32:00|6570.8|6568|6571|6568.2|6571.5|6568.7|6570.8|6568|20
1618993930000|2021-04-21 08:32:10|6570.9|6568.1|6567.5|6564.7|6570.9|6568.1|6567.5|6564.7|31
1618993940000|2021-04-21 08:32:20|6568.4|6565.6|6568|6565.2|6568.6|6565.8|6567.5|6564.7|124
1618993950000|2021-04-21 08:32:30|6568.1|6565.3|6564.4|6561.6|6568.1|6565.3|6563.9|6561.1|171
1618993960000|2021-04-21 08:32:40|6564.3|6561.5|6563.9|6561.1|6564.3|6561.5|6563.3|6560.5|20
1618993970000|2021-04-21 08:32:50|6564.1|6561.3|6564.3|6561.5|6564.4|6561.6|6563.8|6561|6
1618993980000|2021-04-21 08:33:00|6563.6|6560.8|6560.3|6557.5|6563.6|6560.8|6560.3|6557.5|16
1618993990000|2021-04-21 08:33:10|6559.9|6557.1|6560.8|6558|6561.9|6559.1|6559.9|6557.1|108
1618994000000|2021-04-21 08:33:20|6560.4|6557.6|6562.4|6559.6|6563.9|6561.1|6560.4|6557.6|118
1618994010000|2021-04-21 08:33:30|6562.3|6559.5|6564.4|6561.6|6565.4|6562.6|6562.3|6559.5|84
1618994020000|2021-04-21 08:33:40|6564.9|6562.1|6565.3|6562.5|6565.9|6563.1|6564.9|6562.1|57
1618994030000|2021-04-21 08:33:50|6566.3|6563.5|6565.8|6563|6566.3|6563.5|6565.3|6562.5|22
1618994040000|2021-04-21 08:34:00|6565.9|6563.1|6565.4|6562.6|6565.9|6563.1|6565.3|6562.5|14
1618994050000|2021-04-21 08:34:10|6565.3|6562.5|6564.4|6561.6|6565.3|6562.5|6563|6560.2|87
1618994060000|2021-04-21 08:34:20|6564.9|6562.1|6565.5|6562.7|6565.5|6562.7|6564.3|6561.5|10
1618994070000|2021-04-21 08:34:30|6565.9|6563.1|6565.3|6562.5|6565.9|6563.1|6565.3|6562.5|29
1618994080000|2021-04-21 08:34:40|6564.9|6562.1|6564.4|6561.6|6565.9|6563.1|6564.4|6561.6|166
1618994090000|2021-04-21 08:34:50|6564.9|6562.1|6565.9|6563.1|6565.9|6563.1|6564.9|6562.1|58
1618994100000|2021-04-21 08:35:00|6565.8|6563|6565.9|6563.1|6565.9|6563.1|6565.3|6562.5|11
1618994110000|2021-04-21 08:35:10|6565.4|6562.6|6565.9|6563.1|6565.9|6563.1|6565.4|6562.6|28
1618994130000|2021-04-21 08:35:30|||||||||58
1618994140000|2021-04-21 08:35:40|6565.1|6562.3|6564.9|6562.1|6565.1|6562.3|6564.9|6562.1|136
1618994150000|2021-04-21 08:35:50|6564.4|6561.6|6564.9|6562.1|6564.9|6562.1|6564.3|6561.5|24
1618994160000|2021-04-21 08:36:00|6564.8|6562|6564.9|6562.1|6564.9|6562.1|6564.8|6562|9
1618994170000|2021-04-21 08:36:10|||||||||16
1618994180000|2021-04-21 08:36:20|6565.9|6563.1|6564.9|6562.1|6565.9|6563.1|6564.9|6562.1|34
1618994190000|2021-04-21 08:36:30|6564.6|6561.8|6565.3|6562.5|6565.3|6562.5|6563.3|6560.5|57
1618994200000|2021-04-21 08:36:40|6565.4|6562.6|6565.3|6562.5|6565.9|6563.1|6565.3|6562.5|46
1618994210000|2021-04-21 08:36:50|6564.9|6562.1|6564.9|6562.1|6565.3|6562.5|6564.9|6562.1|3
1618994220000|2021-04-21 08:37:00|6564.8|6562|6565.4|6562.6|6565.4|6562.6|6563.9|6561.1|6
1618994230000|2021-04-21 08:37:10|6564.9|6562.1|6561.4|6558.6|6565.2|6562.4|6561.4|6558.6|33
1618994240000|2021-04-21 08:37:20|6560.2|6557.4|6561.2|6558.4|6561.2|6558.4|6560.2|6557.4|33
1618994250000|2021-04-21 08:37:30|6561.1|6558.3|6560.9|6558.1|6561.1|6558.3|6560.2|6557.4|14
1618994260000|2021-04-21 08:37:40|6561.2|6558.4|6562.1|6559.3|6562.2|6559.4|6561.2|6558.4|1
1618994270000|2021-04-21 08:37:50|6561.4|6558.6|6561.2|6558.4|6561.4|6558.6|6560.2|6557.4|16
1618994280000|2021-04-21 08:38:00|6560.7|6557.9|6560.7|6557.9|6561.2|6558.4|6560.7|6557.9|83
1618994290000|2021-04-21 08:38:10|6560.6|6557.8|6560.4|6557.6|6560.6|6557.8|6560.2|6557.4|42
1618994300000|2021-04-21 08:38:20|6560.2|6557.4|6557.4|6554.6|6560.2|6557.4|6557.4|6554.6|32
1618994310000|2021-04-21 08:38:30|6557.2|6554.4|6558.4|6555.6|6560.1|6557.3|6557.2|6554.4|100
1618994320000|2021-04-21 08:38:40|6558.9|6556.1|6558.4|6555.6|6558.9|6556.1|6558.2|6555.4|12
1618994330000|2021-04-21 08:38:50|6558.2|6555.4|6558.2|6555.4|6558.2|6555.4|6558.2|6555.4|91
1618994340000|2021-04-21 08:39:00|6558.1|6555.3|6557.2|6554.4|6558.1|6555.3|6556.9|6554.1|12
1618994350000|2021-04-21 08:39:10|6557.4|6554.6|6554.7|6551.9|6559.2|6556.4|6552|6549.2|209
1618994360000|2021-04-21 08:39:20|6554.9|6552.1|6557.2|6554.4|6557.4|6554.6|6554.9|6552.1|40
1618994370000|2021-04-21 08:39:30|6557.4|6554.6|6557.2|6554.4|6558.2|6555.4|6556.6|6553.8|41
1618994380000|2021-04-21 08:39:40|6557.4|6554.6|6559.6|6556.8|6559.6|6556.8|6557.2|6554.4|70
1618994390000|2021-04-21 08:39:50|6560.2|6557.4|6559.1|6556.3|6560.2|6557.4|6557.9|6555.1|139
1618994400000|2021-04-21 08:40:00|6559.2|6556.4|6559.2|6556.4|6559.2|6556.4|6558.7|6555.9|5
1618994410000|2021-04-21 08:40:10|6559.5|6556.7|6559.2|6556.4|6560|6557.2|6559.2|6556.4|8
1618994420000|2021-04-21 08:40:20|6559.4|6556.6|6559.2|6556.4|6560.2|6557.4|6559.2|6556.4|59
1618994430000|2021-04-21 08:40:30|6558.9|6556.1|6557.4|6554.6|6558.9|6556.1|6557.4|6554.6|42
1618994440000|2021-04-21 08:40:40|6558.1|6555.3|6559.2|6556.4|6559.2|6556.4|6558.1|6555.3|3
1618994460000|2021-04-21 08:41:00|6559.6|6556.8|6560.2|6557.4|6560.2|6557.4|6559.6|6556.8|26
1618994470000|2021-04-21 08:41:10|6560.6|6557.8|6562|6559.2|6562.2|6559.4|6560.6|6557.8|34
1618994480000|2021-04-21 08:41:20|6559.9|6557.1|6559.9|6557.1|6559.9|6557.1|6558.9|6556.1|98
1618994490000|2021-04-21 08:41:30|6559.4|6556.6|6561.9|6559.1|6561.9|6559.1|6559.4|6556.6|26
1618994500000|2021-04-21 08:41:40|6561.5|6558.7|6561.2|6558.4|6562.2|6559.4|6561.2|6558.4|1
1618994510000|2021-04-21 08:41:50|6560.9|6558.1|6560.4|6557.6|6560.9|6558.1|6559.7|6556.9|6
1618994520000|2021-04-21 08:42:00|6560.2|6557.4|6560.7|6557.9|6560.7|6557.9|6560.1|6557.3|1
1618994530000|2021-04-21 08:42:10|6561.2|6558.4|6560.2|6557.4|6561.2|6558.4|6560.2|6557.4|8
1618994540000|2021-04-21 08:42:20|6560.6|6557.8|6561.2|6558.4|6561.2|6558.4|6560.6|6557.8|17
1618994550000|2021-04-21 08:42:30|6561.1|6558.3|6561.1|6558.3|6561.1|6558.3|6561.1|6558.3|0
1618994560000|2021-04-21 08:42:40|6561.2|6558.4|6561.2|6558.4|6561.2|6558.4|6561.2|6558.4|0
1618994570000|2021-04-21 08:42:50|6561.1|6558.3|6561.7|6558.9|6561.9|6559.1|6560.6|6557.8|24
1618994580000|2021-04-21 08:43:00|6560.6|6557.8|6559.4|6556.6|6560.7|6557.9|6559.2|6556.4|28
1618994590000|2021-04-21 08:43:10|6559.2|6556.4|6559.2|6556.4|6559.2|6556.4|6558.7|6555.9|1
1618994600000|2021-04-21 08:43:20|||||||||2
1618994610000|2021-04-21 08:43:30|6558.7|6555.9|6560.4|6557.6|6560.4|6557.6|6558.7|6555.9|5
1618994620000|2021-04-21 08:43:40|6560.7|6557.9|6559.1|6556.3|6560.7|6557.9|6559.1|6556.3|20
1618994630000|2021-04-21 08:43:50|6559.2|6556.4|6559.7|6556.9|6559.7|6556.9|6558.7|6555.9|3
1618994640000|2021-04-21 08:44:00|6559.4|6556.6|6559.7|6556.9|6559.9|6557.1|6559.4|6556.6|2
1618994650000|2021-04-21 08:44:10|6559.9|6557.1|6559.4|6556.6|6559.9|6557.1|6559.4|6556.6|3
1618994660000|2021-04-21 08:44:20|6559.2|6556.4|6557.2|6554.4|6559.4|6556.6|6557.2|6554.4|7
1618994670000|2021-04-21 08:44:30|6556.7|6553.9|6556.2|6553.4|6556.7|6553.9|6556.2|6553.4|1
1618994680000|2021-04-21 08:44:40|6555.7|6552.9|6555.7|6552.9|6555.9|6553.1|6554.2|6551.4|81
1618994690000|2021-04-21 08:44:50|6556.6|6553.8|6555.2|6552.4|6556.6|6553.8|6552.9|6550.1|29
1618994700000|2021-04-21 08:45:00|6555.1|6552.3|6553.5|6550.7|6555.1|6552.3|6553.4|6550.6|7
1618994710000|2021-04-21 08:45:10|6553.9|6551.1|6553.2|6550.4|6553.9|6551.1|6552.2|6549.4|19
1618994720000|2021-04-21 08:45:20|6554.1|6551.3|6554.7|6551.9|6555.4|6552.6|6553.4|6550.6|19
1618994730000|2021-04-21 08:45:30|6555.1|6552.3|6553.7|6550.9|6555.4|6552.6|6553.7|6550.9|30
1618994740000|2021-04-21 08:45:40|6554.1|6551.3|6555.2|6552.4|6555.2|6552.4|6553.6|6550.8|34
1618994750000|2021-04-21 08:45:50|6555.1|6552.3|6557.1|6554.3|6557.8|6554.4|6555.1|6552.3|76
1618994760000|2021-04-21 08:46:00|6556.7|6553.9|6556.6|6553.8|6557.4|6554.6|6556.6|6553.8|5
1618994770000|2021-04-21 08:46:10|6556.7|6553.9|6557.9|6555.1|6557.9|6555.1|6556.7|6553.9|32
1618994780000|2021-04-21 08:46:20|6557.1|6554.3|6556.2|6553.4|6557.2|6554.4|6555.7|6552.9|5
1618994790000|2021-04-21 08:46:30|6557|6554.2|6557.7|6554.9|6557.7|6554.9|6557|6554.2|14
1618994800000|2021-04-21 08:46:40|6557.4|6554.6|6556.7|6553.9|6557.4|6554.6|6556.4|6553.6|4
1618994810000|2021-04-21 08:46:50|6556.4|6553.6|6556.9|6554.1|6556.9|6554.1|6556.4|6553.6|1
1618994820000|2021-04-21 08:47:00|6556.7|6553.9|6556.2|6553.4|6556.7|6553.9|6555.2|6552.4|25
1618994830000|2021-04-21 08:47:10|6556.4|6553.6|6556.7|6553.9|6556.9|6554.1|6556.2|6553.4|11
1618994840000|2021-04-21 08:47:20|6556.9|6554.1|6556.7|6553.9|6556.9|6554.1|6556.7|6553.9|14
1618994850000|2021-04-21 08:47:30|6556.5|6553.7|6555.7|6552.9|6556.5|6553.7|6555.4|6552.6|2
1618994860000|2021-04-21 08:47:40|6556.2|6553.4|6554.2|6551.4|6556.2|6553.4|6553.6|6550.8|39
1618994870000|2021-04-21 08:47:50|6555|6552.2|6554.7|6551.9|6555.9|6553.1|6554.7|6551.9|12
1618994880000|2021-04-21 08:48:00|6554.4|6551.6|6557.7|6554.9|6557.9|6555.1|6554.2|6551.4|21
1618994890000|2021-04-21 08:48:10|6557.9|6555.1|6559.2|6556.4|6559.2|6556.4|6557.7|6554.9|38
1618994900000|2021-04-21 08:48:20|6559.5|6556.7|6559.4|6556.6|6559.7|6556.9|6558.2|6555.4|36
1618994910000|2021-04-21 08:48:30|6558.7|6555.9|6556.4|6553.6|6558.7|6555.9|6556.4|6553.6|12
1618994920000|2021-04-21 08:48:40|6557.2|6554.4|6557.2|6554.4|6557.2|6554.4|6557.2|6554.4|6
1618994930000|2021-04-21 08:48:50|6556.9|6554.1|6554.2|6551.4|6556.9|6554.1|6554.2|6551.4|9
1618994940000|2021-04-21 08:49:00|6554.9|6552.1|6553.9|6551.1|6555.2|6552.4|6553.9|6551.1|2
1618994950000|2021-04-21 08:49:10|6553.2|6550.4|6551.9|6549.1|6553.2|6550.4|6551.9|6549.1|21
1618994960000|2021-04-21 08:49:20|6551.8|6547.8|6541.2|6538.4|6551.8|6547.8|6539.2|6536.4|776
1618994970000|2021-04-21 08:49:30|6541.7|6538.9|6542.7|6539.9|6543.4|6540.6|6541.7|6538.9|43
1618994980000|2021-04-21 08:49:40|6542.9|6540.1|6545.1|6542.3|6545.2|6542.4|6542.9|6540.1|35
1618994990000|2021-04-21 08:49:50|6544.6|6541.8|6544.1|6541.3|6545.9|6543.1|6544.1|6541.3|50
1618995000000|2021-04-21 08:50:00|6544.2|6541.4|6547.7|6544.9|6547.7|6544.9|6544.2|6541.4|71
1618995010000|2021-04-21 08:50:10|6547.2|6544.4|6550.4|6547.6|6550.9|6548.1|6547.2|6544.4|17
1618995020000|2021-04-21 08:50:20|6551.2|6548.4|6554.2|6551.4|6554.2|6551.4|6551.2|6548.4|53
1618995030000|2021-04-21 08:50:30|6554.1|6551.3|6556.2|6553.4|6557.2|6554.4|6554.1|6551.3|37
1618995040000|2021-04-21 08:50:40|6556.4|6553.6|6557.7|6554.9|6558.2|6555.4|6556.4|6553.6|16
1618995050000|2021-04-21 08:50:50|6557.9|6555.1|6560.7|6557.9|6560.9|6558.1|6557.9|6555.1|24
1618995060000|2021-04-21 08:51:00|6561.2|6558.4|6560.2|6557.4|6562.9|6560.1|6559.6|6556.8|65
1618995070000|2021-04-21 08:51:10|6560.4|6557.6|6561.9|6559.1|6562.9|6560.1|6560.4|6557.6|151
1618995080000|2021-04-21 08:51:20|6562|6559.2|6562.2|6559.4|6562.4|6559.6|6561.5|6558.7|7
1618995090000|2021-04-21 08:51:30|6562.4|6559.6|6561.9|6559.1|6562.4|6559.6|6561.4|6558.6|27
1618995100000|2021-04-21 08:51:40|6562.4|6559.6|6561.2|6558.4|6562.4|6559.6|6561.2|6558.4|2
1618995110000|2021-04-21 08:51:50|6561.1|6558.3|6560.7|6557.9|6561.1|6558.3|6560.7|6557.9|1
1618995120000|2021-04-21 08:52:00|6560.9|6558.1|6561.1|6558.3|6561.2|6558.4|6558.7|6555.9|5
1618995130000|2021-04-21 08:52:10|6561.2|6558.4|6562.2|6559.4|6562.4|6559.6|6561.2|6558.4|28
1618995140000|2021-04-21 08:52:20|6561.5|6558.7|6562.1|6559.3|6562.4|6559.6|6560.9|6558.1|52
1618995150000|2021-04-21 08:52:30|6562.2|6559.4|6562.1|6559.3|6562.4|6559.6|6561.4|6558.6|12
1618995160000|2021-04-21 08:52:40|6561.9|6559.1|6561.2|6558.4|6562.2|6559.4|6561.2|6558.4|7
1618995170000|2021-04-21 08:52:50|6562|6559.2|6561.2|6558.4|6562.1|6559.3|6560.9|6558.1|37
1618995180000|2021-04-21 08:53:00|6560.9|6558.1|6562.4|6559.6|6562.4|6559.6|6560.7|6557.9|57
1618995190000|2021-04-21 08:53:10|6562.5|6559.7|6563.7|6560.9|6564.2|6561.4|6562.5|6559.7|6
1618995200000|2021-04-21 08:53:20|6562.2|6559.4|6560.4|6557.6|6563.2|6560.4|6560.2|6557.4|29
1618995210000|2021-04-21 08:53:30|6560.2|6557.4|6561.4|6558.6|6561.9|6559.1|6560.2|6557.4|4
1618995220000|2021-04-21 08:53:40|6561.9|6559.1|6563.2|6560.4|6563.2|6560.4|6561.9|6559.1|7
1618995230000|2021-04-21 08:53:50|6563.4|6560.6|6562.7|6559.9|6563.4|6560.6|6562.4|6559.6|3
1618995240000|2021-04-21 08:54:00|6562.4|6559.6|6560.2|6557.4|6562.4|6559.6|6559.7|6556.9|12
1618995250000|2021-04-21 08:54:10|6560.1|6557.3|6560.1|6557.3|6560.2|6557.4|6559.6|6556.8|12
1618995260000|2021-04-21 08:54:20|6559.6|6556.8|6560.1|6557.3|6560.2|6557.4|6559.6|6556.8|6
1618995270000|2021-04-21 08:54:30|6560.2|6557.4|6559.2|6556.4|6560.3|6557.5|6559.2|6556.4|5
1618995280000|2021-04-21 08:54:40|6558.8|6556|6559.3|6556.5|6559.3|6556.5|6555.2|6552.4|45
1618995290000|2021-04-21 08:54:50|6559.2|6556.4|6558.7|6555.9|6559.2|6556.4|6558.2|6555.4|7
1618995300000|2021-04-21 08:55:00|6558.3|6555.5|6558.8|6556|6559.2|6556.4|6558.2|6555.4|3
1618995310000|2021-04-21 08:55:10|6559.1|6556.3|6557.3|6554.5|6559.2|6556.4|6556.8|6554|11
1618995320000|2021-04-21 08:55:20|6557.2|6554.4|6556.6|6553.8|6557.3|6554.5|6556.6|6553.8|28
1618995330000|2021-04-21 08:55:30|6557.1|6554.3|6556.2|6553.4|6557.1|6554.3|6555.7|6552.9|5
1618995340000|2021-04-21 08:55:40|6555.8|6553|6555.8|6553|6556.2|6553.4|6555.1|6552.3|7
1618995350000|2021-04-21 08:55:50|6555.3|6552.5|6553.8|6551|6556.2|6553.4|6553.8|6551|10
1618995360000|2021-04-21 08:56:00|6554.2|6551.4|6552.2|6549.4|6554.3|6551.5|6552.2|6549.4|36
1618995370000|2021-04-21 08:56:10|6552|6549.2|6549.1|6546.3|6552|6549.2|6549.1|6546.3|10
1618995380000|2021-04-21 08:56:20|6549.2|6546.4|6550.2|6547.4|6550.8|6548|6548.7|6545.9|27
1618995390000|2021-04-21 08:56:30|6549.7|6546.9|6551.7|6548.9|6551.7|6548.9|6549.7|6546.9|17
1618995400000|2021-04-21 08:56:40|6552.2|6549.4|6552.2|6549.4|6553.7|6550.9|6552.1|6549.3|36
1618995410000|2021-04-21 08:56:50|6552.6|6549.8|6555.2|6552.4|6555.2|6552.4|6552.6|6549.8|20
1618995420000|2021-04-21 08:57:00|6555.1|6552.3|6557.2|6554.4|6557.2|6554.4|6555.1|6552.3|8
1618995430000|2021-04-21 08:57:10|6557.3|6554.5|6557.2|6554.4|6558.2|6555.4|6556.2|6553.4|13
1618995440000|2021-04-21 08:57:20|6557.5|6554.7|6556.7|6553.9|6558.7|6555.9|6556.7|6553.9|13
1618995450000|2021-04-21 08:57:30|6556.8|6554|6556.7|6553.9|6557.3|6554.5|6556.2|6553.4|5
1618995460000|2021-04-21 08:57:40|6557.1|6554.3|6557.2|6554.4|6558.1|6555.3|6557.1|6554.3|3
1618995470000|2021-04-21 08:57:50|6557.7|6554.9|6557.2|6554.4|6557.7|6554.9|6557.2|6554.4|3
1618995480000|2021-04-21 08:58:00|||||||||2
1618995490000|2021-04-21 08:58:10|6555.6|6552.8|6556.1|6553.3|6556.1|6553.3|6555.6|6552.8|6
1618995500000|2021-04-21 08:58:20|6556.2|6553.4|6557.2|6554.4|6557.2|6554.4|6555.7|6552.9|4
1618995510000|2021-04-21 08:58:30|6556.2|6553.4|6557.7|6554.9|6557.7|6554.9|6556.2|6553.4|19
1618995520000|2021-04-21 08:58:40|6557.2|6554.4|6556.1|6553.3|6557.2|6554.4|6555.6|6552.8|14
1618995530000|2021-04-21 08:58:50|6555.2|6552.4|6555.7|6552.9|6555.7|6552.9|6555.2|6552.4|1
1618995540000|2021-04-21 08:59:00|6555.3|6552.5|6561.2|6558.4|6562.2|6559.4|6555.3|6552.5|41
1618995550000|2021-04-21 08:59:10|6560.8|6558|6560.8|6558|6560.8|6558|6560.2|6557.4|7
1618995560000|2021-04-21 08:59:20|6561.2|6558.4|6560.3|6557.5|6561.8|6559|6560.2|6557.4|63
1618995570000|2021-04-21 08:59:30|6560.2|6557.4|6559.8|6557|6560.3|6557.5|6559.7|6556.9|32
1618995580000|2021-04-21 08:59:40|6560|6557.2|6558.3|6555.5|6560.8|6558|6558.2|6555.4|318
1618995590000|2021-04-21 08:59:50|6558.1|6555.3|6557.2|6554.4|6558.2|6555.4|6556.8|6554|5
1618995600000|2021-04-21 09:00:00|6557.5|6554.7|6559.2|6556.4|6559.3|6556.5|6557.5|6554.7|5
1618995610000|2021-04-21 09:00:10|6559.3|6556.5|6560.3|6557.5|6560.3|6557.5|6559.3|6556.5|10
1618995620000|2021-04-21 09:00:20|6560.2|6557.4|6560.2|6557.4|6561.2|6558.4|6559.7|6556.9|6
1618995630000|2021-04-21 09:00:30|6561.2|6558.4|6561.2|6558.4|6561.2|6558.4|6561.2|6558.4|2
1618995640000|2021-04-21 09:00:40|6561.3|6558.5|6554.2|6551.4|6562.2|6559.4|6554.2|6551.4|174
1618995650000|2021-04-21 09:00:50|6554.1|6551.3|6553.2|6550.4|6554.6|6551.8|6553.1|6550.3|5
1618995660000|2021-04-21 09:01:00|6554.1|6551.3|6551.6|6548.8|6554.1|6551.3|6551.1|6548.3|66
1618995670000|2021-04-21 09:01:10|6552|6549.2|6549.6|6546.8|6552.1|6549.3|6549.6|6546.8|14
1618995680000|2021-04-21 09:01:20|6548.5|6545.7|6549.5|6546.7|6549.6|6546.8|6548|6545.2|24
1618995690000|2021-04-21 09:01:30|6549.6|6546.8|6550.2|6547.4|6551|6548.2|6549.1|6546.3|80
1618995700000|2021-04-21 09:01:40|6551|6548.2|6550.1|6547.3|6552|6549.2|6550.1|6547.3|10
1618995710000|2021-04-21 09:01:50|6551|6548.2|6551.5|6548.7|6552|6549.2|6550.7|6547.9|15
1618995720000|2021-04-21 09:02:00|6551.1|6548.3|6551.1|6548.3|6552|6549.2|6550.3|6547.5|8
1618995730000|2021-04-21 09:02:10|6551|6548.2|6551|6548.2|6551|6548.2|6550.3|6547.5|7
1618995740000|2021-04-21 09:02:20|6552|6549.2|6552.1|6549.3|6553|6550.2|6551.5|6548.7|18
1618995750000|2021-04-21 09:02:30|6552|6549.2|6553.1|6550.3|6553.1|6550.3|6552|6549.2|6
1618995760000|2021-04-21 09:02:40|6553.5|6550.7|6553.6|6550.8|6553.6|6550.8|6553.5|6550.7|1
1618995770000|2021-04-21 09:02:50|6553.5|6550.7|6552.1|6549.3|6553.5|6550.7|6552.1|6549.3|5
1618995780000|2021-04-21 09:03:00|6552.2|6549.4|6548.1|6545.3|6553.1|6550.3|6548.1|6545.3|35
1618995790000|2021-04-21 09:03:10|6547.3|6544.5|6544.7|6541.9|6547.3|6544.5|6542.5|6539.7|99
1618995800000|2021-04-21 09:03:20|6545.6|6542.8|6547.6|6544.8|6547.6|6544.8|6545.6|6542.8|4
1618995810000|2021-04-21 09:03:30|6548|6545.2|6546.1|6543.3|6548|6545.2|6545.7|6542.9|13
1618995820000|2021-04-21 09:03:40|6546.2|6543.4|6547.6|6544.8|6547.6|6544.8|6546.1|6543.3|17
1618995830000|2021-04-21 09:03:50|6548.1|6545.3|6548.1|6545.3|6549.1|6546.3|6548|6545.2|3
1618995840000|2021-04-21 09:04:00|6548|6545.2|6549|6546.2|6549.1|6546.3|6548|6545.2|11
1618995850000|2021-04-21 09:04:10|6548.3|6545.5|6548.1|6545.3|6548.6|6545.8|6548|6545.2|7
1618995860000|2021-04-21 09:04:20|6548|6545.2|6548|6545.2|6548|6545.2|6547.6|6544.8|3
1618995870000|2021-04-21 09:04:30|6548.1|6545.3|6552.1|6549.3|6552.2|6549.4|6548.1|6545.3|5
1618995880000|2021-04-21 09:04:40|6552|6549.2|6551.8|6549|6552|6549.2|6551.3|6548.5|3
1618995890000|2021-04-21 09:04:50|6552|6549.2|6552.5|6549.7|6553|6550.2|6552|6549.2|21
1618995900000|2021-04-21 09:05:00|6552.3|6549.5|6550.3|6547.5|6552.3|6549.5|6550.3|6547.5|6
1618995910000|2021-04-21 09:05:10|6550|6547.2|6548.8|6546|6550.6|6547.8|6548.8|6546|22
1618995920000|2021-04-21 09:05:20|6549|6546.2|6550|6547.2|6550|6547.2|6548|6545.2|57
1618995930000|2021-04-21 09:05:30|6551|6548.2|6552.6|6549.8|6552.6|6549.8|6550.8|6548|4
1618995940000|2021-04-21 09:05:40|6552.1|6549.3|6552.8|6550|6553|6550.2|6552|6549.2|4
1618995950000|2021-04-21 09:05:50|6552.3|6549.5|6552.3|6549.5|6552.3|6549.5|6552.3|6549.5|0
1618995960000|2021-04-21 09:06:00|6552|6549.2|6550.6|6547.8|6552|6549.2|6550.6|6547.8|10
1618995970000|2021-04-21 09:06:10|6551|6548.2|6551.8|6549|6552.1|6549.3|6551|6548.2|19
1618995980000|2021-04-21 09:06:20|6552|6549.2|6549.8|6547|6552|6549.2|6549.3|6546.5|6
1618995990000|2021-04-21 09:06:30|6550|6547.2|6551.1|6548.3|6551.1|6548.3|6549.8|6547|2
1618996000000|2021-04-21 09:06:40|6551.3|6548.5|6550.1|6547.3|6551.3|6548.5|6549.6|6546.8|1
1618996010000|2021-04-21 09:06:50|6550|6547.2|6548.6|6545.8|6550|6547.2|6548|6545.2|2
1618996020000|2021-04-21 09:07:00|6549|6546.2|6547.5|6544.7|6549|6546.2|6547.5|6544.7|1
1618996030000|2021-04-21 09:07:10|6547|6544.2|6547.3|6544.5|6547.5|6544.7|6547|6544.2|3
1618996040000|2021-04-21 09:07:20|6547.2|6544.4|6546|6543.2|6547.2|6544.4|6545.5|6542.7|7
1618996050000|2021-04-21 09:07:30|6546.1|6543.3|6545.1|6542.3|6547|6544.2|6545.1|6542.3|6
1618996060000|2021-04-21 09:07:40|6545.2|6542.4|6545.6|6542.8|6545.6|6542.8|6545.2|6542.4|0
1618996070000|2021-04-21 09:07:50|6545.4|6542.6|6545.6|6542.8|6545.6|6542.8|6545.4|6542.6|2
1618996080000|2021-04-21 09:08:00|6544.6|6541.8|6541.9|6539.1|6544.6|6541.8|6541.4|6538.6|31
1618996090000|2021-04-21 09:08:10|6542.4|6539.6|6540.6|6537.8|6542.6|6539.8|6540.6|6537.8|32
1618996100000|2021-04-21 09:08:20|6541.1|6538.3|6542.1|6539.3|6542.1|6539.3|6540.9|6538.1|68
1618996110000|2021-04-21 09:08:30|6542.9|6540.1|6540.6|6537.8|6543.1|6540.3|6540.6|6537.8|127
1618996120000|2021-04-21 09:08:40|6541|6538.2|6542.4|6539.6|6542.6|6539.8|6541|6538.2|8
1618996130000|2021-04-21 09:08:50|6542.9|6540.1|6542.1|6539.3|6543.2|6540.4|6541.9|6539.1|34
1618996140000|2021-04-21 09:09:00|6541.4|6538.6|6541.4|6538.6|6541.4|6538.6|6541.4|6538.6|3
1618996150000|2021-04-21 09:09:10|6541.1|6538.3|6541.6|6538.8|6543.6|6540.8|6541.1|6538.3|42
1618996160000|2021-04-21 09:09:20|6541.7|6538.9|6542.1|6539.3|6542.9|6540.1|6540.6|6537.8|50
1618996170000|2021-04-21 09:09:30|6542.4|6539.6|6543.9|6541.1|6544.4|6541.6|6542.4|6539.6|97
1618996180000|2021-04-21 09:09:40|6544.1|6541.3|6541.9|6539.1|6544.1|6541.3|6541.9|6539.1|2
1618996190000|2021-04-21 09:09:50|6540.6|6537.8|6535.4|6532.6|6540.6|6537.8|6535.3|6532.5|91
1618996200000|2021-04-21 09:10:00|6535.6|6532.8|6538.1|6535.3|6538.4|6535.6|6535.6|6532.8|18
1618996210000|2021-04-21 09:10:10|6538.6|6535.8|6538.6|6535.8|6538.6|6535.8|6538.6|6535.8|23
1618996220000|2021-04-21 09:10:20|6538.4|6535.6|6537.6|6534.8|6538.6|6535.8|6536.9|6534.1|6
1618996230000|2021-04-21 09:10:30|6537.9|6535.1|6538.9|6536.1|6539.6|6536.8|6537.4|6534.6|14
1618996240000|2021-04-21 09:10:40|6539.1|6536.3|6540.9|6538.1|6541.1|6538.3|6538.9|6536.1|23
1618996250000|2021-04-21 09:10:50|6540.6|6537.8|6541.1|6538.3|6541.6|6538.8|6539.4|6536.6|40
1618996260000|2021-04-21 09:11:00|6541.6|6538.8|6542.9|6540.1|6543.1|6540.3|6540.6|6537.8|14
1618996270000|2021-04-21 09:11:10|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|6540.9|6538.1|11
1618996280000|2021-04-21 09:11:20|6541.8|6539|6540.6|6537.8|6541.9|6539.1|6539.9|6537.1|26
1618996290000|2021-04-21 09:11:30|6540.9|6538.1|6543.6|6540.8|6543.6|6540.8|6540.9|6538.1|11
1618996300000|2021-04-21 09:11:40|6542.8|6540|6542.1|6539.3|6542.9|6540.1|6542.1|6539.3|12
1618996310000|2021-04-21 09:11:50|6541.7|6538.9|6542.9|6540.1|6542.9|6540.1|6541.1|6538.3|16
1618996320000|2021-04-21 09:12:00|6543.1|6540.3|6544.6|6541.8|6545.1|6542.3|6543.1|6540.3|50
1618996330000|2021-04-21 09:12:10|6544.4|6541.6|6543.1|6540.3|6544.4|6541.6|6543.1|6540.3|26
1618996340000|2021-04-21 09:12:20|6542.9|6540.1|6543.1|6540.3|6543.6|6540.8|6542.6|6539.8|31
1618996350000|2021-04-21 09:12:30|6543.2|6540.4|6543.1|6540.3|6543.6|6540.8|6543.1|6540.3|0
1618996360000|2021-04-21 09:12:40|6542.9|6540.1|6542.6|6539.8|6542.9|6540.1|6542.2|6539.4|1
1618996370000|2021-04-21 09:12:50|6543.1|6540.3|6543.1|6540.3|6543.1|6540.3|6542.9|6540.1|2
1618996380000|2021-04-21 09:13:00|6543.6|6540.8|6543.6|6540.8|6543.9|6541.1|6543.4|6540.6|5
1618996390000|2021-04-21 09:13:10|6543.9|6541.1|6545.9|6543.1|6546.6|6543.8|6543.9|6541.1|210
1618996400000|2021-04-21 09:13:20|6545.6|6542.8|6547.6|6544.8|6549.1|6546.3|6545.6|6542.8|107
1618996410000|2021-04-21 09:13:30|6547.9|6545.1|6547.9|6545.1|6548.1|6545.3|6547.6|6544.8|1
1618996420000|2021-04-21 09:13:40|6547.6|6544.8|6547.4|6544.6|6547.6|6544.8|6546.9|6544.1|3
1618996430000|2021-04-21 09:13:50|6547.6|6544.8|6547.9|6545.1|6547.9|6545.1|6546.6|6543.8|97
1618996440000|2021-04-21 09:14:00|6546.6|6543.8|6541.3|6538.5|6546.6|6543.8|6539.8|6537|83
1618996450000|2021-04-21 09:14:10|6541.8|6539|6542.9|6540.1|6542.9|6540.1|6541.8|6539|4
1618996460000|2021-04-21 09:14:20|6542.8|6540|6541.1|6538.3|6542.9|6540.1|6540.9|6538.1|30
1618996470000|2021-04-21 09:14:30|6541.4|6538.6|6540.3|6537.5|6541.9|6539.1|6539.8|6537|258
1618996480000|2021-04-21 09:14:40|6539.8|6537|6541.8|6539|6542.9|6540.1|6539.4|6536.6|11
1618996490000|2021-04-21 09:14:50|6541.6|6538.8|6542.9|6540.1|6542.9|6540.1|6541.6|6538.8|18
1618996500000|2021-04-21 09:15:00|6542.8|6540|6542.4|6539.6|6542.9|6540.1|6541.9|6539.1|14
1618996510000|2021-04-21 09:15:10|6541.7|6538.9|6541.4|6538.6|6541.7|6538.9|6541.4|6538.6|1
1618996530000|2021-04-21 09:15:30|6541.1|6538.3|6541.4|6538.6|6541.6|6538.8|6541.1|6538.3|11
1618996540000|2021-04-21 09:15:40|6541.6|6538.8|6542.9|6540.1|6543.4|6540.6|6541.6|6538.8|24
1618996550000|2021-04-21 09:15:50|6542.8|6540|6542.8|6540|6542.8|6540|6542.8|6540|0
1618996560000|2021-04-21 09:16:00|6542.4|6539.6|6540.9|6538.1|6542.4|6539.6|6540.9|6538.1|3
1618996570000|2021-04-21 09:16:10|6540.8|6538|6541.1|6538.3|6541.4|6538.6|6540.4|6537.6|2
1618996580000|2021-04-21 09:16:20|6540.9|6538.1|6539.8|6537|6540.9|6538.1|6538.9|6536.1|14
1618996590000|2021-04-21 09:16:30|6539.9|6537.1|6540.8|6538|6540.9|6538.1|6539.9|6537.1|12
1618996600000|2021-04-21 09:16:40|6540.9|6538.1|6536.8|6534|6540.9|6538.1|6535.9|6533.1|164
1618996610000|2021-04-21 09:16:50|6536.9|6534.1|6536.9|6534.1|6536.9|6534.1|6536.8|6534|2
1618996620000|2021-04-21 09:17:00|6536.6|6533.8|6538.4|6535.6|6538.9|6536.1|6535.9|6533.1|53
1618996630000|2021-04-21 09:17:10|6538.8|6536|6537.6|6534.8|6538.8|6536|6536.9|6534.1|38
1618996640000|2021-04-21 09:17:20|6537.9|6535.1|6538.9|6536.1|6541.6|6538.8|6537.9|6535.1|188
1618996650000|2021-04-21 09:17:30|6539.9|6537.1|6539.9|6537.1|6539.9|6537.1|6539.9|6537.1|3
1618996660000|2021-04-21 09:17:40|6540.7|6537.9|6540.4|6537.6|6542.4|6539.6|6540.4|6537.6|33
1618996670000|2021-04-21 09:17:50|6540.9|6538.1|6540.4|6537.6|6540.9|6538.1|6540.4|6537.6|0
1618996680000|2021-04-21 09:18:00|6540.3|6537.5|6541.6|6538.8|6542.4|6539.6|6540.3|6537.5|3
1618996690000|2021-04-21 09:18:10|6541.4|6538.6|6541.1|6538.3|6541.6|6538.8|6540.9|6538.1|13
1618996700000|2021-04-21 09:18:20|6540.9|6538.1|6541.1|6538.3|6541.1|6538.3|6539.4|6536.6|30
1618996710000|2021-04-21 09:18:30|6541.6|6538.8|6541.4|6538.6|6541.6|6538.8|6541.4|6538.6|0
1618996720000|2021-04-21 09:18:40|6540.9|6538.1|6540.4|6537.6|6541.1|6538.3|6540.3|6537.5|2
1618996730000|2021-04-21 09:18:50|6540.9|6538.1|6540.4|6537.6|6540.9|6538.1|6540.4|6537.6|0
1618996740000|2021-04-21 09:19:00|6539.9|6537.1|6539.9|6537.1|6540.9|6538.1|6539.9|6537.1|3
1618996750000|2021-04-21 09:19:10|6539.6|6536.8|6536.9|6534.1|6539.6|6536.8|6536.3|6533.5|33
1618996760000|2021-04-21 09:19:20|6537.4|6534.6|6539.1|6536.3|6539.1|6536.3|6537.4|6534.6|2
1618996770000|2021-04-21 09:19:30|6538.9|6536.1|6538.9|6536.1|6538.9|6536.1|6537.9|6535.1|25
1618996780000|2021-04-21 09:19:40|6538.8|6536|6539.6|6536.8|6539.6|6536.8|6538.8|6536|3
1618996790000|2021-04-21 09:19:50|6539.9|6537.1|6538.8|6536|6539.9|6537.1|6538.8|6536|1
1618996800000|2021-04-21 09:20:00|6538.9|6536.1|6538.9|6536.1|6539.4|6536.6|6538.9|6536.1|1
1618996810000|2021-04-21 09:20:10|6538.8|6536|6539.4|6536.6|6539.9|6537.1|6538.8|6536|3
1618996820000|2021-04-21 09:20:20|6539.9|6537.1|6537.9|6535.1|6539.9|6537.1|6537.9|6535.1|2
1618996830000|2021-04-21 09:20:30|6537.1|6534.3|6538.8|6536|6538.9|6536.1|6537.1|6534.3|5
1618996840000|2021-04-21 09:20:40|6537.9|6535.1|6538.4|6535.6|6538.4|6535.6|6537.8|6535|0
1618996850000|2021-04-21 09:20:50|6538.9|6536.1|6539.4|6536.6|6539.4|6536.6|6538.3|6535.5|2
1618996860000|2021-04-21 09:21:00|6538.9|6536.1|6538.4|6535.6|6538.9|6536.1|6537.9|6535.1|4
1618996870000|2021-04-21 09:21:10|6538.9|6536.1|6539.8|6537|6539.9|6537.1|6538.9|6536.1|3
1618996880000|2021-04-21 09:21:20|6538.9|6536.1|6538.3|6535.5|6539.4|6536.6|6538.3|6535.5|4
1618996890000|2021-04-21 09:21:30|6537.9|6535.1|6536.4|6533.6|6537.9|6535.1|6535.9|6533.1|7
1618996900000|2021-04-21 09:21:40|6536.3|6533.5|6535.6|6532.8|6536.3|6533.5|6535.3|6532.5|239
1618996910000|2021-04-21 09:21:50|6535.9|6533.1|6537.4|6534.6|6537.9|6535.1|6535.3|6532.5|88
1618996920000|2021-04-21 09:22:00|6537.1|6534.3|6536.9|6534.1|6537.9|6535.1|6536.9|6534.1|0
1618996930000|2021-04-21 09:22:10|6537.1|6534.3|6539.9|6537.1|6539.9|6537.1|6537.1|6534.3|9
1618996940000|2021-04-21 09:22:20|6540.3|6537.5|6538.3|6535.5|6540.3|6537.5|6538.3|6535.5|18
1618996950000|2021-04-21 09:22:30|6537.9|6535.1|6535.8|6533|6537.9|6535.1|6535.8|6533|65
1618996960000|2021-04-21 09:22:40|6535.9|6533.1|6535.9|6533.1|6535.9|6533.1|6535.3|6532.5|6
1618996970000|2021-04-21 09:22:50|6535.8|6533|6535.9|6533.1|6536.3|6533.5|6535.8|6533|1
1618996980000|2021-04-21 09:23:00|6535.7|6532.9|6537.3|6534.5|6537.9|6535.1|6535.3|6532.5|114
1618996990000|2021-04-21 09:23:10|6536.9|6534.1|6536.9|6534.1|6537.1|6534.3|6536.9|6534.1|4
1618997000000|2021-04-21 09:23:20|6537.1|6534.3|6536.9|6534.1|6537.2|6534.4|6536.9|6534.1|13
1618997010000|2021-04-21 09:23:30|6536.6|6533.8|6536.9|6534.1|6536.9|6534.1|6535.9|6533.1|3
1618997020000|2021-04-21 09:23:40|6537.6|6534.8|6538.9|6536.1|6538.9|6536.1|6537.6|6534.8|9
1618997030000|2021-04-21 09:23:50|6538.8|6536|6538.9|6536.1|6539.1|6536.3|6538.8|6536|4
1618997040000|2021-04-21 09:24:00|6539.3|6536.5|6544.4|6541.6|6545.4|6542.6|6538.9|6536.1|45
1618997050000|2021-04-21 09:24:10|6544.1|6541.3|6544.1|6541.3|6544.1|6541.3|6543.4|6540.6|68
1618997060000|2021-04-21 09:24:20|6544.9|6542.1|6544.9|6542.1|6545.1|6542.3|6543.9|6541.1|44
1618997070000|2021-04-21 09:24:30|6544.4|6541.6|6548.9|6546.1|6548.9|6546.1|6544.1|6541.3|308
1618997080000|2021-04-21 09:24:40|6548.6|6545.8|6547.4|6544.6|6548.6|6545.8|6547.4|6544.6|8
1618997090000|2021-04-21 09:24:50|6547.3|6544.5|6546.8|6544|6547.9|6545.1|6546.8|6544|3
1618997100000|2021-04-21 09:25:00|6546.9|6544.1|6543.8|6541|6546.9|6544.1|6543.3|6540.5|53
1618997110000|2021-04-21 09:25:10|6543.9|6541.1|6544.9|6542.1|6544.9|6542.1|6543.8|6541|9
1618997120000|2021-04-21 09:25:20|6545.7|6542.9|6545.3|6542.5|6545.8|6543|6544.9|6542.1|3
1618997130000|2021-04-21 09:25:30|6545.4|6542.6|6543.8|6541|6545.4|6542.6|6543.8|6541|13
1618997140000|2021-04-21 09:25:40|6543.9|6541.1|6540.4|6537.6|6543.9|6541.1|6539.5|6536.7|20
1618997150000|2021-04-21 09:25:50|6540.5|6537.7|6540.8|6538|6540.9|6538.1|6539.5|6536.7|8
1618997160000|2021-04-21 09:26:00|6540.4|6537.6|6540.5|6537.7|6540.9|6538.1|6539.9|6537.1|1
1618997170000|2021-04-21 09:26:10|6540.9|6538.1|6540.9|6538.1|6541.9|6539.1|6540.4|6537.6|4
1618997180000|2021-04-21 09:26:20|6540.8|6538|6540.2|6537.4|6540.9|6538.1|6540.2|6537.4|2
1618997190000|2021-04-21 09:26:30|6539.4|6536.6|6536.4|6533.6|6539.9|6537.1|6535.8|6533|72
1618997200000|2021-04-21 09:26:40|6536.9|6534.1|6537.8|6535|6538.4|6535.6|6536.9|6534.1|6
1618997210000|2021-04-21 09:26:50|6537.9|6535.1|6538|6535.2|6538|6535.2|6537.8|6535|2
1618997220000|2021-04-21 09:27:00|6538.4|6535.6|6541|6538.2|6541|6538.2|6537.9|6535.1|17
1618997230000|2021-04-21 09:27:10|6540.9|6538.1|6540.9|6538.1|6541.9|6539.1|6540.9|6538.1|3
1618997240000|2021-04-21 09:27:20|6539.9|6537.1|6541.9|6539.1|6541.9|6539.1|6539.9|6537.1|2
1618997250000|2021-04-21 09:27:30|6541.8|6539|6539.9|6537.1|6541.8|6539|6539|6536.2|15
1618997260000|2021-04-21 09:27:40|6539.8|6537|6539.9|6537.1|6539.9|6537.1|6538.9|6536.1|2
1618997270000|2021-04-21 09:27:50|6539.7|6536.9|6539.9|6537.1|6540|6537.2|6539.3|6536.5|3
1618997280000|2021-04-21 09:28:00|6539.8|6537|6536.8|6534|6539.8|6537|6535.9|6533.1|141
1618997290000|2021-04-21 09:28:10|6536.9|6534.1|6536.4|6533.6|6536.9|6534.1|6536.4|6533.6|7
1618997300000|2021-04-21 09:28:20|6536|6533.2|6536.4|6533.6|6536.9|6534.1|6535.9|6533.1|15
1618997310000|2021-04-21 09:28:30|6536|6533.2|6535.9|6533.1|6536.9|6534.1|6535.9|6533.1|8
1618997320000|2021-04-21 09:28:40|6536|6533.2|6536.9|6534.1|6536.9|6534.1|6535.3|6532.5|42
1618997330000|2021-04-21 09:28:50|6537.2|6534.4|6536.8|6534|6539.9|6537.1|6536.3|6533.5|91
1618997340000|2021-04-21 09:29:00|6536.7|6533.9|6535.8|6533|6536.7|6533.9|6535.3|6532.5|290
1618997350000|2021-04-21 09:29:10|6535.3|6532.5|6535.3|6532.5|6535.3|6532.5|6535.3|6532.5|8
1618997360000|2021-04-21 09:29:20|6535.4|6532.6|6535.4|6532.6|6535.4|6532.6|6535.4|6532.6|29
1618997370000|2021-04-21 09:29:30|6535.8|6533|6535.3|6532.5|6535.8|6533|6535.3|6532.5|0
1618997380000|2021-04-21 09:29:40|6535.4|6532.6|6537.8|6535|6537.9|6535.1|6535.3|6532.5|111
1618997390000|2021-04-21 09:29:50|6537.9|6535.1|6537.9|6535.1|6537.9|6535.1|6537.3|6534.5|5
1618997400000|2021-04-21 09:30:00|6538.3|6535.5|6536.8|6534|6538.3|6535.5|6536.3|6533.5|24
1618997410000|2021-04-21 09:30:10|6536.9|6534.1|6535.3|6532.5|6537.5|6534.7|6535|6532.2|566
1618997420000|2021-04-21 09:30:20|6535.7|6532.9|6538.7|6535.9|6538.7|6535.9|6535.7|6532.9|11
1618997430000|2021-04-21 09:30:30|6538.4|6535.6|6538.7|6535.9|6538.7|6535.9|6538|6535.2|11
1618997440000|2021-04-21 09:30:40|6539|6536.2|6537.3|6534.5|6539|6536.2|6536.7|6533.9|16
1618997450000|2021-04-21 09:30:50|6537.2|6534.4|6537.2|6534.4|6537.2|6534.4|6536.7|6533.9|5
1618997460000|2021-04-21 09:31:00|6538|6535.2|6538.7|6535.9|6539.3|6536.5|6538|6535.2|11
1618997470000|2021-04-21 09:31:10|6538.5|6535.7|6536.8|6534|6538.5|6535.7|6536.7|6533.9|6
1618997480000|2021-04-21 09:31:20|6537.3|6534.5|6536.9|6534.1|6537.3|6534.5|6536.9|6534.1|1
1618997490000|2021-04-21 09:31:30|6537.3|6534.5|6535.7|6532.9|6537.3|6534.5|6535.7|6532.9|40
1618997500000|2021-04-21 09:31:40|6535.8|6533|6536.7|6533.9|6536.7|6533.9|6535.8|6533|6
1618997510000|2021-04-21 09:31:50|6536.8|6534|6537.3|6534.5|6537.3|6534.5|6536.8|6534|6
1618997520000|2021-04-21 09:32:00|6537.2|6534.4|6536.8|6534|6537.2|6534.4|6536.2|6533.4|25
1618997530000|2021-04-21 09:32:10|6537.7|6534.9|6535.2|6532.4|6537.7|6534.9|6535.2|6532.4|5
1618997540000|2021-04-21 09:32:20|6535.7|6532.9|6537.2|6534.4|6537.7|6534.9|6535.7|6532.9|121
1618997550000|2021-04-21 09:32:30|6537.7|6534.9|6536.5|6533.7|6537.7|6534.9|6536.5|6533.7|12
1618997560000|2021-04-21 09:32:40|6536.2|6533.4|6536.5|6533.7|6536.7|6533.9|6536|6533.2|7
1618997570000|2021-04-21 09:32:50|6536.7|6533.9|6536.7|6533.9|6536.7|6533.9|6536.7|6533.9|1
1618997580000|2021-04-21 09:33:00|6536.5|6533.7|6537.3|6534.5|6537.3|6534.5|6536.5|6533.7|6
1618997590000|2021-04-21 09:33:10|6537.2|6534.4|6537.2|6534.4|6537.3|6534.5|6537.2|6534.4|0
1618997600000|2021-04-21 09:33:20|6537|6534.2|6537.2|6534.4|6537.7|6534.9|6537|6534.2|5
1618997610000|2021-04-21 09:33:30|6537.3|6534.5|6537.2|6534.4|6537.3|6534.5|6537.2|6534.4|0
1618997620000|2021-04-21 09:33:40|6537.3|6534.5|6538.7|6535.9|6538.7|6535.9|6537.2|6534.4|28
1618997630000|2021-04-21 09:33:50|6538.3|6535.5|6538.5|6535.7|6538.7|6535.9|6538.2|6535.4|3
1618997640000|2021-04-21 09:34:00|6538.2|6535.4|6536|6533.2|6538.2|6535.4|6535.8|6533|8
1618997650000|2021-04-21 09:34:10|6535.7|6532.9|6536|6533.2|6536.3|6533.5|6535.7|6532.9|11
1618997660000|2021-04-21 09:34:20|6535.9|6533.1|6532.5|6529.7|6535.9|6533.1|6530.3|6527.5|151
1618997670000|2021-04-21 09:34:30|6532.2|6529.4|6532.8|6530|6533.2|6530.4|6531.7|6528.9|38
1618997680000|2021-04-21 09:34:40|6532.4|6529.6|6531.8|6529|6532.4|6529.6|6531.7|6528.9|4
1618997690000|2021-04-21 09:34:50|6531.7|6528.9|6532.2|6529.4|6532.7|6529.9|6531.7|6528.9|12
1618997700000|2021-04-21 09:35:00|6531.8|6529|6531.7|6528.9|6532.3|6529.5|6530.7|6527.9|39
1618997710000|2021-04-21 09:35:10|||||||||6
1618997720000|2021-04-21 09:35:20|6530.7|6527.9|6532.2|6529.4|6534.7|6531.9|6530.7|6527.9|111
1618997730000|2021-04-21 09:35:30|6532|6529.2|6529.7|6526.9|6532|6529.2|6529.7|6526.9|34
1618997740000|2021-04-21 09:35:40|6529|6526.2|6527|6524.2|6529|6526.2|6525.7|6522.9|225
1618997750000|2021-04-21 09:35:50|6526.7|6523.9|6526.7|6523.9|6528.3|6525.5|6525.7|6522.9|92
1618997760000|2021-04-21 09:36:00|6526.4|6523.6|6527|6524.2|6529|6526.2|6526.4|6523.6|238
1618997770000|2021-04-21 09:36:10|6526.7|6523.9|6525.5|6522.7|6526.7|6523.9|6525.2|6522.4|228
1618997780000|2021-04-21 09:36:20|6525.7|6522.9|6526|6523.2|6526.7|6523.9|6525.3|6522.5|118
1618997790000|2021-04-21 09:36:30|6525.7|6522.9|6526.4|6523.6|6526.7|6523.9|6525.7|6522.9|111
1618997800000|2021-04-21 09:36:40|6525.5|6522.7|6519.5|6516.7|6525.7|6522.9|6519|6516.2|267
1618997810000|2021-04-21 09:36:50|6519|6516.2|6516.8|6514|6519.7|6516.9|6516|6513.2|399
1618997820000|2021-04-21 09:37:00|6516.4|6513.6|6515|6512.2|6516.5|6513.7|6514|6511.2|344
1618997830000|2021-04-21 09:37:10|6514.9|6512.1|6515|6512.2|6515.2|6512.4|6514|6511.2|151
1618997840000|2021-04-21 09:37:20|6514.9|6512.1|6515|6512.2|6515|6512.2|6514|6511.2|70
1618997850000|2021-04-21 09:37:30|6514.8|6512|6514.9|6512.1|6515|6512.2|6514|6511.2|48
1618997860000|2021-04-21 09:37:40|6514.4|6511.6|6513.4|6510.6|6515|6512.2|6513|6510.2|169
1618997870000|2021-04-21 09:37:50|6513|6510.2|6513.5|6510.7|6514.5|6511.7|6513|6510.2|54
1618997880000|2021-04-21 09:38:00|6513.4|6510.6|6509.1|6506.3|6513.4|6510.6|6507.9|6505.1|586
1618997890000|2021-04-21 09:38:10|6508.6|6505.8|6508.1|6505.3|6509.1|6506.3|6506.8|6504|102
1618997900000|2021-04-21 09:38:20|6508.3|6505.5|6509.6|6506.8|6509.8|6507|6508.3|6505.5|67
1618997910000|2021-04-21 09:38:30|6509.3|6506.5|6512.6|6509.8|6512.6|6509.8|6509.3|6506.5|60
1618997920000|2021-04-21 09:38:40|6512.3|6509.5|6518.1|6515.3|6519.1|6516.3|6512.3|6509.5|413
1618997930000|2021-04-21 09:38:50|6517.5|6514.7|6521.3|6518.5|6521.8|6519|6517.3|6514.5|181
1618997940000|2021-04-21 09:39:00|6521.8|6519|6519.3|6516.5|6521.8|6519|6519.1|6516.3|87
1618997950000|2021-04-21 09:39:10|6519.1|6516.3|6518.8|6516|6519.3|6516.5|6517.5|6514.7|50
1618997960000|2021-04-21 09:39:20|6518.4|6515.6|6518.1|6515.3|6518.4|6515.6|6517.1|6514.3|8
1618997970000|2021-04-21 09:39:30|6517.8|6515|6516.8|6514|6517.8|6515|6516.6|6513.8|27
1618997980000|2021-04-21 09:39:40|6516.5|6513.7|6516.8|6514|6516.8|6514|6516.5|6513.7|7
1618997990000|2021-04-21 09:39:50|6516.6|6513.8|6517.6|6514.8|6517.8|6515|6516.6|6513.8|30
1618998000000|2021-04-21 09:40:00|6517.5|6514.7|6514.6|6511.8|6517.5|6514.7|6514.6|6511.8|9
1618998010000|2021-04-21 09:40:10|6514.5|6511.7|6512.8|6510|6514.5|6511.7|6512.5|6509.7|14
1618998020000|2021-04-21 09:40:20|6513.1|6510.3|6514.3|6511.5|6515.8|6513|6513.1|6510.3|59
1618998030000|2021-04-21 09:40:30|6514.1|6511.3|6511.6|6508.8|6514.3|6511.5|6510.1|6507.3|41
1618998040000|2021-04-21 09:40:40|6511.3|6508.5|6512.1|6509.3|6512.8|6510|6510.8|6508|45
1618998050000|2021-04-21 09:40:50|6512.6|6509.8|6515|6512.2|6515.1|6512.3|6512.6|6509.8|46
1618998060000|2021-04-21 09:41:00|6514.6|6511.8|6514.6|6511.8|6515.1|6512.3|6514.5|6511.7|5
1618998070000|2021-04-21 09:41:10|6515.1|6512.3|6515.6|6512.8|6515.8|6513|6515.1|6512.3|3
1618998080000|2021-04-21 09:41:20|6515.5|6512.7|6516|6513.2|6516.1|6513.3|6514.5|6511.7|4
1618998090000|2021-04-21 09:41:30|6516.3|6513.5|6516.6|6513.8|6517.1|6514.3|6516.3|6513.5|2
1618998100000|2021-04-21 09:41:40|6516.1|6513.3|6517.1|6514.3|6518.1|6515.3|6516.1|6513.3|10
1618998110000|2021-04-21 09:41:50|6516.3|6513.5|6517.6|6514.8|6517.6|6514.8|6516.1|6513.3|12
1618998120000|2021-04-21 09:42:00|6517.5|6514.7|6515.1|6512.3|6517.5|6514.7|6515|6512.2|22
1618998130000|2021-04-21 09:42:10|6515|6512.2|6516.1|6513.3|6516.1|6513.3|6514.6|6511.8|113
1618998140000|2021-04-21 09:42:20|6516.3|6513.5|6516.8|6514|6516.8|6514|6516.1|6513.3|14
1618998150000|2021-04-21 09:42:30|6517.3|6514.5|6518.8|6516|6518.8|6516|6517.3|6514.5|139
1618998160000|2021-04-21 09:42:40|6518.6|6515.8|6519.8|6517|6519.8|6517|6518.1|6515.3|25
1618998170000|2021-04-21 09:42:50|6519.6|6516.8|6519.3|6516.5|6519.6|6516.8|6518.1|6515.3|12
1618998180000|2021-04-21 09:43:00|6518.8|6516|6518.1|6515.3|6519.4|6516.6|6518.1|6515.3|66
1618998190000|2021-04-21 09:43:10|6517.8|6515|6517.6|6514.8|6518.3|6515.5|6517.1|6514.3|9
1618998200000|2021-04-21 09:43:20|6517.8|6515|6518.1|6515.3|6518.1|6515.3|6517.3|6514.5|4
1618998210000|2021-04-21 09:43:30|6518.5|6515.7|6518.1|6515.3|6518.6|6515.8|6518.1|6515.3|7
1618998220000|2021-04-21 09:43:40|||||||||21
1618998230000|2021-04-21 09:43:50|6517.8|6515|6517.6|6514.8|6517.8|6515|6517.1|6514.3|19
1618998240000|2021-04-21 09:44:00|6517.5|6514.7|6518.1|6515.3|6518.1|6515.3|6517.5|6514.7|22
1618998250000|2021-04-21 09:44:10|6518.3|6515.5|6517.8|6515|6518.6|6515.8|6517.6|6514.8|8
1618998260000|2021-04-21 09:44:20|6517.6|6514.8|6519.3|6516.5|6519.8|6517|6517.6|6514.8|249
1618998270000|2021-04-21 09:44:30|6518.8|6516|6516.8|6514|6518.8|6516|6515.1|6512.3|69
1618998280000|2021-04-21 09:44:40|6517.1|6514.3|6518.5|6515.7|6519.8|6517|6517.1|6514.3|30
1618998290000|2021-04-21 09:44:50|6518.1|6515.3|6522.1|6519.3|6522.8|6520|6518.1|6515.3|10
1618998300000|2021-04-21 09:45:00|6522|6519.2|6521.6|6518.8|6522.1|6519.3|6520.1|6517.3|24
1618998310000|2021-04-21 09:45:10|6521.8|6519|6526|6523.2|6526|6523.2|6521.5|6518.7|784
1618998320000|2021-04-21 09:45:20|6526.4|6523.6|6525.4|6522.6|6526.4|6523.6|6525.4|6522.6|12
1618998330000|2021-04-21 09:45:30|6525.5|6522.7|6525.9|6523.1|6526|6523.2|6525.5|6522.7|7
1618998340000|2021-04-21 09:45:40|6526|6523.2|6529.4|6526.6|6529.9|6527.1|6525.9|6523.1|136
1618998350000|2021-04-21 09:45:50|6529.5|6526.7|6529|6526.2|6530.4|6527.6|6528.4|6525.6|274
1618998360000|2021-04-21 09:46:00|6529.4|6526.6|6529|6526.2|6530|6527.2|6528.9|6526.1|49
1618998370000|2021-04-21 09:46:10|6529.8|6527|6529.8|6527|6529.9|6527.1|6529.8|6527|11
1618998380000|2021-04-21 09:46:20|6529.9|6527.1|6527.9|6525.1|6529.9|6527.1|6527.8|6525|39
1618998390000|2021-04-21 09:46:30|6528.4|6525.6|6528.3|6525.5|6528.9|6526.1|6528.3|6525.5|4
1618998400000|2021-04-21 09:46:40|6527.8|6525|6523.3|6520.5|6527.8|6525|6522.8|6520|78
1618998410000|2021-04-21 09:46:50|6523.9|6521.1|6522.9|6520.1|6524.4|6521.6|6522.8|6520|42
1618998420000|2021-04-21 09:47:00|6523.3|6520.5|6522.8|6520|6523.9|6521.1|6522.8|6520|19
1618998430000|2021-04-21 09:47:10|6523.3|6520.5|6520.1|6517.3|6523.3|6520.5|6520.1|6517.3|150
1618998440000|2021-04-21 09:47:20|6520|6517.2|6520.1|6517.3|6520.1|6517.3|6519.5|6516.7|1
1618998450000|2021-04-21 09:47:30|6519.4|6516.6|6520|6517.2|6520|6517.2|6519.1|6516.3|2
1618998460000|2021-04-21 09:47:40|6519.5|6516.7|6519.5|6516.7|6519.5|6516.7|6518.5|6515.7|19
1618998470000|2021-04-21 09:47:50|6519.8|6517|6522.8|6520|6523.3|6520.5|6519.8|6517|125
1618998480000|2021-04-21 09:48:00|6522.6|6519.8|6521.1|6518.3|6522.8|6520|6521.1|6518.3|73
1618998490000|2021-04-21 09:48:10|6520.8|6518|6521.9|6519.1|6521.9|6519.1|6519.3|6516.5|299
1618998500000|2021-04-21 09:48:20|6522.4|6519.6|6525.4|6522.6|6526|6523.2|6522.4|6519.6|63
1618998510000|2021-04-21 09:48:30|6524.5|6521.7|6524.9|6522.1|6525.4|6522.6|6524.4|6521.6|2
1618998520000|2021-04-21 09:48:40|6525.4|6522.6|6525.9|6523.1|6526|6523.2|6525.4|6522.6|4
1618998530000|2021-04-21 09:48:50|6525.4|6522.6|6525.4|6522.6|6525.4|6522.6|6525.4|6522.6|0
1618998540000|2021-04-21 09:49:00|6524.5|6521.7|6524|6521.2|6524.5|6521.7|6523.5|6520.7|1
1618998550000|2021-04-21 09:49:10|6524.4|6521.6|6524.9|6522.1|6525|6522.2|6523.9|6521.1|1
1618998560000|2021-04-21 09:49:20|6525.1|6522.3|6525.9|6523.1|6527.4|6524.6|6525.1|6522.3|3
1618998570000|2021-04-21 09:49:30|6526.4|6523.6|6525.5|6522.7|6526.4|6523.6|6525.5|6522.7|3
1618998580000|2021-04-21 09:49:40|6525.4|6522.6|6525.5|6522.7|6526.3|6523.5|6525.4|6522.6|4
1618998590000|2021-04-21 09:49:50|6526|6523.2|6525.4|6522.6|6526|6523.2|6525.3|6522.5|3
1618998600000|2021-04-21 09:50:00|6525.5|6522.7|6525|6522.2|6525.5|6522.7|6524.8|6522|8
1618998610000|2021-04-21 09:50:10|6524.9|6522.1|6524.9|6522.1|6524.9|6522.1|6524.9|6522.1|2
1618998620000|2021-04-21 09:50:20|6525|6522.2|6524.9|6522.1|6525.5|6522.7|6524.9|6522.1|5
1618998630000|2021-04-21 09:50:30|6525|6522.2|6524.9|6522.1|6525|6522.2|6524.9|6522.1|0
1618998640000|2021-04-21 09:50:40|6525|6522.2|6524.9|6522.1|6525|6522.2|6524.9|6522.1|1
1618998650000|2021-04-21 09:50:50|6524.8|6522|6524.9|6522.1|6524.9|6522.1|6524.8|6522|2
1618998660000|2021-04-21 09:51:00|6525|6522.2|6523.4|6520.6|6526.5|6523.7|6523.4|6520.6|33
1618998670000|2021-04-21 09:51:10|6523.9|6521.1|6523.5|6520.7|6524.4|6521.6|6523.5|6520.7|6
1618998680000|2021-04-21 09:51:20|6523.4|6520.6|6525.8|6523|6526|6523.2|6523.4|6520.6|2
1618998690000|2021-04-21 09:51:30|6525|6522.2|6525.4|6522.6|6525.5|6522.7|6524.4|6521.6|19
1618998700000|2021-04-21 09:51:40|6526|6523.2|6528|6525.2|6528|6525.2|6525.4|6522.6|10
1618998710000|2021-04-21 09:51:50|6527.8|6525|6528.4|6525.6|6529.5|6526.7|6527.6|6524.8|25
1618998720000|2021-04-21 09:52:00|6529|6526.2|6529|6526.2|6529.8|6527|6528|6525.2|114
1618998730000|2021-04-21 09:52:10|6528.6|6525.8|6528.5|6525.7|6529|6526.2|6528.5|6525.7|27
1618998740000|2021-04-21 09:52:20|6528.6|6525.8|6529.4|6526.6|6529.4|6526.6|6528.6|6525.8|4
1618998750000|2021-04-21 09:52:30|6529|6526.2|6530.9|6528.1|6531|6528.2|6529|6526.2|154
1618998760000|2021-04-21 09:52:40|6530.4|6527.6|6530.5|6527.7|6530.6|6527.8|6529.5|6526.7|132
1618998770000|2021-04-21 09:52:50|6530.9|6528.1|6531.5|6528.7|6531.5|6528.7|6530.9|6528.1|27
1618998780000|2021-04-21 09:53:00|6531.4|6528.6|6529.5|6526.7|6531.4|6528.6|6528.9|6526.1|4
1618998790000|2021-04-21 09:53:10|6530|6527.2|6529.5|6526.7|6530|6527.2|6529.5|6526.7|0
1618998800000|2021-04-21 09:53:20|6529.4|6526.6|6529|6526.2|6529.5|6526.7|6528.9|6526.1|3
1618998810000|2021-04-21 09:53:30|6529.4|6526.6|6529.5|6526.7|6529.5|6526.7|6529.4|6526.6|0
1618998830000|2021-04-21 09:53:50|6529.1|6526.3|6526|6523.2|6529.1|6526.3|6525.9|6523.1|14
1618998840000|2021-04-21 09:54:00|6526.4|6523.6|6525.9|6523.1|6526.4|6523.6|6525.9|6523.1|2
1618998850000|2021-04-21 09:54:10|6526|6523.2|6526.4|6523.6|6526.4|6523.6|6525.8|6523|4
1618998860000|2021-04-21 09:54:20|6526.9|6524.1|6527.9|6525.1|6527.9|6525.1|6526.9|6524.1|6
1618998870000|2021-04-21 09:54:30|6528.4|6525.6|6527.3|6524.5|6528.4|6525.6|6527.3|6524.5|15
1618998880000|2021-04-21 09:54:40|6527.4|6524.6|6526.4|6523.6|6527.4|6524.6|6526.3|6523.5|7
1618998890000|2021-04-21 09:54:50|6526|6523.2|6523.4|6520.6|6526|6523.2|6523.4|6520.6|36
1618998900000|2021-04-21 09:55:00|6524.2|6521.4|6523.5|6520.7|6524.2|6521.4|6523.4|6520.6|3
1618998910000|2021-04-21 09:55:10|6523.7|6520.9|6525.4|6522.6|6525.7|6522.9|6523.4|6520.6|16
1618998920000|2021-04-21 09:55:20|6525.2|6522.4|6524.9|6522.1|6525.4|6522.6|6524.9|6522.1|7
1618998930000|2021-04-21 09:55:30|6524.4|6521.6|6524.7|6521.9|6525|6522.2|6524.4|6521.6|14
1618998940000|2021-04-21 09:55:40|6524.4|6521.6|6524.2|6521.4|6524.4|6521.6|6523.7|6520.9|4
1618998950000|2021-04-21 09:55:50|6524.4|6521.6|6523.4|6520.6|6524.4|6521.6|6523.4|6520.6|4
1618998960000|2021-04-21 09:56:00|6522.6|6519.8|6521|6518.2|6522.6|6519.8|6520.7|6517.9|9
1618998970000|2021-04-21 09:56:10|6520.9|6518.1|6520.7|6517.9|6521.7|6518.9|6520.7|6517.9|4
1618998980000|2021-04-21 09:56:20|6520.9|6518.1|6521.4|6518.6|6521.4|6518.6|6520.9|6518.1|2
1618998990000|2021-04-21 09:56:30|6521.7|6518.9|6522.7|6519.9|6522.7|6519.9|6521.7|6518.9|12
1618999000000|2021-04-21 09:56:40|6522.2|6519.4|6522.2|6519.4|6522.4|6519.6|6522.2|6519.4|0
1618999010000|2021-04-21 09:56:50|6522.4|6519.6|6522.4|6519.6|6522.4|6519.6|6522.4|6519.6|0
1618999020000|2021-04-21 09:57:00|6522.1|6519.3|6524.2|6521.4|6524.4|6521.6|6521.7|6518.9|19
1618999030000|2021-04-21 09:57:10|6524.4|6521.6|6519.7|6516.9|6524.4|6521.6|6519.4|6516.6|352
1618999040000|2021-04-21 09:57:20|6519.6|6516.8|6520.7|6517.9|6520.7|6517.9|6519.6|6516.8|3
1618999050000|2021-04-21 09:57:30|6521.1|6518.3|6522.5|6519.7|6522.5|6519.7|6521|6518.2|8
1618999060000|2021-04-21 09:57:40|6522.6|6519.8|6524|6521.2|6524.1|6521.3|6522.6|6519.8|15
1618999070000|2021-04-21 09:57:50|6523.5|6520.7|6523|6520.2|6524.5|6521.7|6523|6520.2|13
1618999080000|2021-04-21 09:58:00|6522.1|6519.3|6522|6519.2|6522.6|6519.8|6522|6519.2|4
1618999090000|2021-04-21 09:58:10|6522.1|6519.3|6521.2|6518.4|6522.1|6519.3|6521.1|6518.3|10
1618999100000|2021-04-21 09:58:20|6521.6|6518.8|6521.6|6518.8|6521.6|6518.8|6521.6|6518.8|1
1618999110000|2021-04-21 09:58:30|6522.1|6519.3|6522.7|6519.9|6522.7|6519.9|6522.1|6519.3|20
1618999120000|2021-04-21 09:58:40|6523|6520.2|6531.4|6528.6|6531.5|6528.7|6523|6520.2|153
1618999130000|2021-04-21 09:58:50|6531.7|6528.9|6530.2|6527.4|6532.4|6529.6|6529.7|6526.9|25
1618999140000|2021-04-21 09:59:00|6530.4|6527.6|6532.9|6530.1|6533.4|6530.6|6530.4|6527.6|135
1618999150000|2021-04-21 09:59:10|6532.4|6529.6|6533.5|6530.7|6535.9|6533.1|6532.4|6529.6|458
1618999160000|2021-04-21 09:59:20|6533.4|6530.6|6533|6530.2|6533.6|6530.8|6532.6|6529.8|30
1618999170000|2021-04-21 09:59:30|6533.5|6530.7|6532.5|6529.7|6533.6|6530.8|6532.2|6529.4|24
1618999180000|2021-04-21 09:59:40|6532.6|6529.8|6533|6530.2|6533|6530.2|6531.2|6528.4|41
1618999190000|2021-04-21 09:59:50|6532.5|6529.7|6532.6|6529.8|6532.6|6529.8|6532.5|6529.7|0
1618999200000|2021-04-21 10:00:00|6532.5|6529.7|6531.5|6528.7|6532.6|6529.8|6530.5|6527.7|15
1618999210000|2021-04-21 10:00:10|6531|6528.2|6531|6528.2|6531|6528.2|6530.5|6527.7|2
1618999220000|2021-04-21 10:00:20|6530.9|6528.1|6530|6527.2|6531|6528.2|6530|6527.2|1
1618999230000|2021-04-21 10:00:30|6529|6526.2|6528.6|6525.8|6529.6|6526.8|6528.5|6525.7|22
1618999240000|2021-04-21 10:00:40|6529.1|6526.3|6527|6524.2|6529.1|6526.3|6527|6524.2|6
1618999250000|2021-04-21 10:00:50|6526.6|6523.8|6529.6|6526.8|6530.5|6527.7|6526.5|6523.7|92
1618999260000|2021-04-21 10:01:00|6529.5|6526.7|6527.5|6524.7|6529.6|6526.8|6527.4|6524.6|5
1618999270000|2021-04-21 10:01:10|6527|6524.2|6526.4|6523.6|6527|6524.2|6526|6523.2|16
1618999280000|2021-04-21 10:01:20|6526|6523.2|6529.4|6526.6|6529.4|6526.6|6526|6523.2|86
1618999290000|2021-04-21 10:01:30|6529|6526.2|6532|6529.2|6532.5|6529.7|6528.5|6525.7|88
1618999300000|2021-04-21 10:01:40|||||||||3
1618999310000|2021-04-21 10:01:50|6531.6|6528.8|6532|6529.2|6532|6529.2|6531.5|6528.7|17
1618999320000|2021-04-21 10:02:00|6532.4|6529.6|6530.5|6527.7|6532.4|6529.6|6530.4|6527.6|19
1618999330000|2021-04-21 10:02:10|6531|6528.2|6531|6528.2|6531|6528.2|6531|6528.2|0
1618999340000|2021-04-21 10:02:20|6531.5|6528.7|6531.6|6528.8|6532|6529.2|6531.4|6528.6|83
1618999350000|2021-04-21 10:02:30|6532|6529.2|6531.9|6529.1|6532.2|6529.4|6531.6|6528.8|64
1618999360000|2021-04-21 10:02:40|6532.2|6529.4|6532.2|6529.4|6532.2|6529.4|6532|6529.2|53
1618999370000|2021-04-21 10:02:50|6532|6529.2|6532.1|6529.3|6532.2|6529.4|6531.6|6528.8|8
1618999380000|2021-04-21 10:03:00|6532.2|6529.4|6531.6|6528.8|6532.2|6529.4|6531.1|6528.3|1
1618999390000|2021-04-21 10:03:10|6531.1|6528.3|6532|6529.2|6533.2|6530.4|6531.1|6528.3|294
1618999400000|2021-04-21 10:03:20|6532.5|6529.7|6532.5|6529.7|6533|6530.2|6532.4|6529.6|4
1618999410000|2021-04-21 10:03:30|6532|6529.2|6532|6529.2|6532|6529.2|6532|6529.2|0
1618999420000|2021-04-21 10:03:40|6532.4|6529.6|6532.9|6530.1|6533|6530.2|6532.4|6529.6|9
1618999430000|2021-04-21 10:03:50|6532.4|6529.6|6533|6530.2|6533|6530.2|6532.4|6529.6|18
1618999440000|2021-04-21 10:04:00|6532.9|6530.1|6531.9|6529.1|6533|6530.2|6531|6528.2|16
1618999450000|2021-04-21 10:04:10|6531.4|6528.6|6533.6|6530.8|6534|6531.2|6531.4|6528.6|44
1618999460000|2021-04-21 10:04:20|6533.5|6530.7|6533|6530.2|6533.6|6530.8|6533|6530.2|7
1618999470000|2021-04-21 10:04:30|6532.6|6529.8|6532.6|6529.8|6533.1|6530.3|6532.5|6529.7|2
1618999480000|2021-04-21 10:04:40|6533|6530.2|6530|6527.2|6533|6530.2|6530|6527.2|100
1618999490000|2021-04-21 10:04:50|6530.4|6527.6|6538.4|6535.6|6539|6536.2|6530.4|6527.6|526
1618999500000|2021-04-21 10:05:00|6539.6|6536.4|6538.4|6535.6|6540.2|6537.4|6538.4|6535.6|258
1618999510000|2021-04-21 10:05:10|6539|6536.2|6537.9|6535.1|6539|6536.2|6537.7|6534.9|24
1618999520000|2021-04-21 10:05:20|6537.7|6534.9|6540.6|6537.8|6541|6538.2|6537.7|6534.9|153
1618999530000|2021-04-21 10:05:30|6540.5|6537.7|6540.6|6537.8|6540.6|6537.8|6540|6537.2|15
1618999540000|2021-04-21 10:05:40|6540.5|6537.7|6541.6|6538.8|6542|6539.2|6540|6537.2|21
1618999550000|2021-04-21 10:05:50|6542|6539.2|6543.1|6540.3|6543.5|6540.7|6542|6539.2|27
1618999560000|2021-04-21 10:06:00|6543|6540.2|6543|6540.2|6544|6541.2|6543|6540.2|94
1618999570000|2021-04-21 10:06:10|6543.2|6540.4|6546.2|6543.4|6546.6|6543.8|6543.2|6540.4|49
1618999580000|2021-04-21 10:06:20|6546|6543.2|6547|6544.2|6547|6544.2|6545.1|6542.3|12
1618999590000|2021-04-21 10:06:30|6547.4|6544.6|6549.6|6546.8|6549.6|6546.8|6547.4|6544.6|18
1618999600000|2021-04-21 10:06:40|6549.1|6546.3|6551.6|6548.8|6551.6|6548.8|6549.1|6546.3|149
1618999610000|2021-04-21 10:06:50|6552|6549.2|6551.2|6548.4|6552|6549.2|6551.2|6548.4|101
1618999620000|2021-04-21 10:07:00|6550.5|6547.7|6548.1|6545.3|6550.5|6547.7|6548|6545.2|58
1618999630000|2021-04-21 10:07:10|6548.6|6545.8|6548.5|6545.7|6548.6|6545.8|6548.5|6545.7|1
1618999640000|2021-04-21 10:07:20|6548.6|6545.8|6550|6547.2|6550|6547.2|6548.5|6545.7|6
1618999650000|2021-04-21 10:07:30|6549.6|6546.8|6551.6|6548.8|6551.6|6548.8|6549.6|6546.8|36
1618999660000|2021-04-21 10:07:40|6551.5|6548.7|6553.7|6550.9|6554.1|6551.3|6551.1|6548.3|67
1618999670000|2021-04-21 10:07:50|6554|6551.2|6551.1|6548.3|6554|6551.2|6551.1|6548.3|36
1618999680000|2021-04-21 10:08:00|6551.5|6548.7|6552|6549.2|6552|6549.2|6551.5|6548.7|9
1618999690000|2021-04-21 10:08:10|6551.6|6548.8|6554.6|6551.8|6554.6|6551.8|6551.6|6548.8|19
1618999700000|2021-04-21 10:08:20|6554.5|6551.7|6552.1|6549.3|6554.6|6551.8|6552.1|6549.3|9
1618999710000|2021-04-21 10:08:30|6551.7|6548.9|6552.6|6549.8|6553.1|6550.3|6551.6|6548.8|80
1618999720000|2021-04-21 10:08:40|||||||||1
1618999730000|2021-04-21 10:08:50|6552.5|6549.7|6552|6549.2|6552.6|6549.8|6552|6549.2|10
1618999740000|2021-04-21 10:09:00|6551.2|6548.4|6549.6|6546.8|6551.2|6548.4|6549.6|6546.8|8
1618999750000|2021-04-21 10:09:10|6550.1|6547.3|6549.7|6546.9|6550.6|6547.8|6549.6|6546.8|1
1618999760000|2021-04-21 10:09:20|6550.7|6547.9|6550.6|6547.8|6551.6|6548.8|6550.5|6547.7|10
1618999770000|2021-04-21 10:09:30|6551|6548.2|6550.5|6547.7|6551.1|6548.3|6550.5|6547.7|9
1618999780000|2021-04-21 10:09:40|6550.6|6547.8|6550.5|6547.7|6551|6548.2|6550|6547.2|2
1618999790000|2021-04-21 10:09:50|6550.4|6547.6|6549.6|6546.8|6550.4|6547.6|6549.1|6546.3|1
1618999800000|2021-04-21 10:10:00|6549.9|6547.1|6550.7|6547.9|6550.7|6547.9|6549.9|6547.1|9
1618999810000|2021-04-21 10:10:10|6551.6|6548.8|6550.5|6547.7|6551.6|6548.8|6550.4|6547.6|56
1618999820000|2021-04-21 10:10:20|6550|6547.2|6547.6|6544.8|6550|6547.2|6546.6|6543.8|73
1618999830000|2021-04-21 10:10:30|6548|6545.2|6547.9|6545.1|6548|6545.2|6547.9|6545.1|12
1618999840000|2021-04-21 10:10:40|6548.4|6545.6|6547.6|6544.8|6548.4|6545.6|6547.5|6544.7|11
1618999850000|2021-04-21 10:10:50|6547.1|6544.3|6548|6545.2|6548|6545.2|6547.1|6544.3|0
1618999860000|2021-04-21 10:11:00|6547.6|6544.8|6549.6|6546.8|6549.6|6546.8|6546.5|6543.7|147
1618999870000|2021-04-21 10:11:10|6549.2|6546.4|6548.5|6545.7|6549.2|6546.4|6548.5|6545.7|2
1618999880000|2021-04-21 10:11:20|6547.6|6544.8|6547.7|6544.9|6547.7|6544.9|6547.6|6544.8|8
1618999890000|2021-04-21 10:11:30|6548.1|6545.3|6547.6|6544.8|6548.5|6545.7|6547.1|6544.3|35
1618999900000|2021-04-21 10:11:40|6547|6544.2|6546.6|6543.8|6547|6544.2|6546.5|6543.7|4
1618999910000|2021-04-21 10:11:50|6546|6543.2|6545.7|6542.9|6546.1|6543.3|6545.1|6542.3|2
1618999920000|2021-04-21 10:12:00|6546.1|6543.3|6547.6|6544.8|6548.2|6545.4|6546.1|6543.3|40
1618999930000|2021-04-21 10:12:10|6548.1|6545.3|6548.1|6545.3|6548.6|6545.8|6548.1|6545.3|3
1618999940000|2021-04-21 10:12:20|6548|6545.2|6546.5|6543.7|6548|6545.2|6546.5|6543.7|2
1618999950000|2021-04-21 10:12:30|6546.6|6543.8|6546.5|6543.7|6546.6|6543.8|6546.5|6543.7|10
1618999960000|2021-04-21 10:12:40|6545.6|6542.8|6545.6|6542.8|6545.6|6542.8|6545.5|6542.7|5
1618999970000|2021-04-21 10:12:50|6546|6543.2|6547.5|6544.7|6547.5|6544.7|6546|6543.2|22
1618999980000|2021-04-21 10:13:00|6547.3|6544.5|6546.5|6543.7|6547.3|6544.5|6546.5|6543.7|25
1618999990000|2021-04-21 10:13:10|6546.3|6543.5|6546.1|6543.3|6546.3|6543.5|6546|6543.2|4
1619000000000|2021-04-21 10:13:20|6546.3|6543.5|6547.5|6544.7|6547.5|6544.7|6546.3|6543.5|9
1619000010000|2021-04-21 10:13:30|6548|6545.2|6546.3|6543.5|6548.5|6545.7|6546.3|6543.5|22
1619000020000|2021-04-21 10:13:40|6546.5|6543.7|6546.3|6543.5|6546.5|6543.7|6546.3|6543.5|1
1619000030000|2021-04-21 10:13:50|6546.5|6543.7|6546.6|6543.8|6547|6544.2|6546.5|6543.7|1
1619000040000|2021-04-21 10:14:00|6547|6544.2|6546.3|6543.5|6547|6544.2|6546.3|6543.5|2
1619000050000|2021-04-21 10:14:10|6546.5|6543.7|6546.5|6543.7|6547|6544.2|6546.5|6543.7|1
1619000060000|2021-04-21 10:14:20|6546.8|6544|6546.5|6543.7|6547|6544.2|6546.5|6543.7|3
1619000070000|2021-04-21 10:14:30|6546.3|6543.5|6547|6544.2|6547|6544.2|6546.1|6543.3|2
1619000080000|2021-04-21 10:14:40|6546.8|6544|6546|6543.2|6546.8|6544|6545.3|6542.5|7
1619000090000|2021-04-21 10:14:50|6545.5|6542.7|6546|6543.2|6546|6543.2|6545.5|6542.7|12
1619000100000|2021-04-21 10:15:00|6545.6|6542.8|6543.8|6541|6546|6543.2|6543.8|6541|41
1619000110000|2021-04-21 10:15:10|6543.3|6540.5|6543.8|6541|6543.8|6541|6543.3|6540.5|5
1619000120000|2021-04-21 10:15:20|6543.5|6540.7|6543.5|6540.7|6543.5|6540.7|6543.5|6540.7|8
1619000130000|2021-04-21 10:15:30|6543.8|6541|6544.3|6541.5|6544.3|6541.5|6543.8|6541|0
1619000140000|2021-04-21 10:15:40|6543.7|6540.9|6543.5|6540.7|6543.7|6540.9|6542|6539.2|30
1619000150000|2021-04-21 10:15:50|6544|6541.2|6544.3|6541.5|6544.3|6541.5|6543.7|6540.9|20
1619000160000|2021-04-21 10:16:00|6544.8|6542|6543.8|6541|6545.3|6542.5|6543.8|6541|2
1619000170000|2021-04-21 10:16:10|6544.3|6541.5|6544.3|6541.5|6544.3|6541.5|6544.3|6541.5|20
1619000180000|2021-04-21 10:16:20|6544.5|6541.7|6546.5|6543.7|6547|6544.2|6544.5|6541.7|29
1619000190000|2021-04-21 10:16:30|6546.3|6543.5|6546.8|6544|6547.5|6544.7|6546.3|6543.5|24
1619000200000|2021-04-21 10:16:40|6546.3|6543.5|6546.5|6543.7|6546.5|6543.7|6546.3|6543.5|1
1619000210000|2021-04-21 10:16:50|6546.3|6543.5|6547|6544.2|6547|6544.2|6545.8|6543|1
1619000220000|2021-04-21 10:17:00|6547.3|6544.5|6547.3|6544.5|6548|6545.2|6546.8|6544|4
1619000230000|2021-04-21 10:17:10|6547|6544.2|6547.3|6544.5|6547.3|6544.5|6547|6544.2|2
1619000240000|2021-04-21 10:17:20|6547.1|6544.3|6546.8|6544|6547.3|6544.5|6546.2|6543.4|19
1619000250000|2021-04-21 10:17:30|6547.3|6544.5|6547.3|6544.5|6547.3|6544.5|6547.2|6544.4|0
1619000260000|2021-04-21 10:17:40|6546.5|6543.7|6546.3|6543.5|6546.5|6543.7|6545.8|6543|0
1619000270000|2021-04-21 10:17:50|6545.8|6543|6545.8|6543|6546.3|6543.5|6545.7|6542.9|2
1619000280000|2021-04-21 10:18:00|6546.3|6543.5|6545.3|6542.5|6546.3|6543.5|6545.2|6542.4|5
1619000290000|2021-04-21 10:18:10|6545.1|6542.3|6544.3|6541.5|6545.1|6542.3|6543.8|6541|38
1619000300000|2021-04-21 10:18:20|6544.8|6542|6544.3|6541.5|6545.3|6542.5|6543.8|6541|16
1619000310000|2021-04-21 10:18:30|6545.1|6542.3|6545.2|6542.4|6545.2|6542.4|6545.1|6542.3|2
1619000320000|2021-04-21 10:18:40|6544.8|6542|6544.3|6541.5|6544.8|6542|6544.3|6541.5|1
1619000330000|2021-04-21 10:18:50|6544.7|6541.9|6544.2|6541.4|6544.8|6542|6543.7|6540.9|20
1619000340000|2021-04-21 10:19:00|6544.1|6541.3|6542.3|6539.5|6544.1|6541.3|6542.3|6539.5|3
1619000350000|2021-04-21 10:19:10|6543.2|6540.4|6542.8|6540|6543.2|6540.4|6542.3|6539.5|3
1619000360000|2021-04-21 10:19:20|6542.3|6539.5|6541.3|6538.5|6542.8|6540|6540.7|6537.9|40
1619000370000|2021-04-21 10:19:30|6541.2|6538.4|6541.3|6538.5|6541.3|6538.5|6540.8|6538|4
1619000380000|2021-04-21 10:19:40|6541.2|6538.4|6542.2|6539.4|6542.3|6539.5|6541.2|6538.4|6
1619000390000|2021-04-21 10:19:50|6541.8|6539|6542.8|6540|6543|6540.2|6541.8|6539|28
1619000400000|2021-04-21 10:20:00|6542.3|6539.5|6542.3|6539.5|6542.5|6539.7|6542.3|6539.5|0
1619000420000|2021-04-21 10:20:20|6542.7|6539.9|6542.7|6539.9|6543.3|6540.5|6542.7|6539.9|8
1619000430000|2021-04-21 10:20:30|6542.3|6539.5|6541.7|6538.9|6542.3|6539.5|6541.7|6538.9|7
1619000440000|2021-04-21 10:20:40|6541.8|6539|6542.3|6539.5|6542.3|6539.5|6541.7|6538.9|7
1619000450000|2021-04-21 10:20:50|6542.7|6539.9|6543.3|6540.5|6544.3|6541.5|6542.7|6539.9|8
1619000460000|2021-04-21 10:21:00|6543.2|6540.4|6543.1|6540.3|6543.3|6540.5|6542.8|6540|1
1619000470000|2021-04-21 10:21:10|6542.7|6539.9|6541.8|6539|6543.3|6540.5|6541.8|6539|11
1619000480000|2021-04-21 10:21:20|6541.7|6538.9|6542.3|6539.5|6542.3|6539.5|6541.7|6538.9|5
1619000490000|2021-04-21 10:21:30|6541.3|6538.5|6541.3|6538.5|6541.3|6538.5|6541.3|6538.5|5
1619000500000|2021-04-21 10:21:40|6541.7|6538.9|6541.7|6538.9|6542.2|6539.4|6541.7|6538.9|5
1619000510000|2021-04-21 10:21:50|6542|6539.2|6542.7|6539.9|6542.7|6539.9|6542|6539.2|48
1619000520000|2021-04-21 10:22:00|6542.3|6539.5|6541.2|6538.4|6542.3|6539.5|6540.7|6537.9|52
1619000530000|2021-04-21 10:22:10|6541.3|6538.5|6542.3|6539.5|6542.3|6539.5|6541.3|6538.5|27
1619000540000|2021-04-21 10:22:20|6542.2|6539.4|6542.2|6539.4|6542.3|6539.5|6542.2|6539.4|2
1619000550000|2021-04-21 10:22:30|6542.3|6539.5|6545.8|6543|6546|6543.2|6542.2|6539.4|33
1619000560000|2021-04-21 10:22:40|6545.7|6542.9|6544.8|6542|6545.7|6542.9|6544.8|6542|2
1619000570000|2021-04-21 10:22:50|6544.7|6541.9|6543.2|6540.4|6544.7|6541.9|6543.2|6540.4|3
1619000580000|2021-04-21 10:23:00|6542.2|6539.4|6540.7|6537.9|6542.2|6539.4|6540.7|6537.9|28
1619000590000|2021-04-21 10:23:10|6539.7|6536.9|6538.2|6535.4|6539.8|6537|6537.7|6534.9|92
1619000600000|2021-04-21 10:23:20|6538.3|6535.5|6538.3|6535.5|6538.7|6535.9|6538.2|6535.4|1
1619000610000|2021-04-21 10:23:30|6538.7|6535.9|6539.2|6536.4|6539.3|6536.5|6538.7|6535.9|3
1619000620000|2021-04-21 10:23:40|6538.7|6535.9|6538.3|6535.5|6538.7|6535.9|6538.2|6535.4|0
1619000630000|2021-04-21 10:23:50|6538.5|6535.7|6539|6536.2|6539|6536.2|6538.5|6535.7|1
1619000640000|2021-04-21 10:24:00|6539.3|6536.5|6539.3|6536.5|6539.3|6536.5|6539.3|6536.5|1
1619000650000|2021-04-21 10:24:10|6539|6536.2|6540.3|6537.5|6540.3|6537.5|6539|6536.2|6
1619000660000|2021-04-21 10:24:20|6539.8|6537|6539.3|6536.5|6539.8|6537|6539.3|6536.5|3
1619000670000|2021-04-21 10:24:30|||||||||3
1619000680000|2021-04-21 10:24:40|6539|6536.2|6539.3|6536.5|6539.3|6536.5|6538.7|6535.9|3
1619000690000|2021-04-21 10:24:50|6539.2|6536.4|6539.2|6536.4|6539.3|6536.5|6539.2|6536.4|1
1619000700000|2021-04-21 10:25:00|6538.8|6536|6538.7|6535.9|6538.8|6536|6538.7|6535.9|1
1619000710000|2021-04-21 10:25:10|6538.8|6536|6538.8|6536|6538.8|6536|6538.7|6535.9|1
1619000720000|2021-04-21 10:25:20|6539|6536.2|6542.3|6539.5|6543|6540.2|6539|6536.2|15
1619000730000|2021-04-21 10:25:30|6541.8|6539|6540.7|6537.9|6541.8|6539|6540.7|6537.9|2
1619000740000|2021-04-21 10:25:40|6540.5|6537.7|6541.5|6538.7|6541.5|6538.7|6540.5|6537.7|1
1619000750000|2021-04-21 10:25:50|6541.3|6538.5|6540.8|6538|6541.7|6538.9|6540.8|6538|1
1619000760000|2021-04-21 10:26:00|6541.2|6538.4|6543.3|6540.5|6543.3|6540.5|6541.2|6538.4|5
1619000770000|2021-04-21 10:26:10|6542.8|6540|6541.8|6539|6542.8|6540|6541.7|6538.9|2
1619000780000|2021-04-21 10:26:20|6541.7|6538.9|6541.8|6539|6541.8|6539|6540.8|6538|0
1619000790000|2021-04-21 10:26:30|6541.6|6538.8|6542.2|6539.4|6542.3|6539.5|6541.6|6538.8|2
1619000800000|2021-04-21 10:26:40|6541.7|6538.9|6540.8|6538|6541.7|6538.9|6540.8|6538|2
1619000810000|2021-04-21 10:26:50|6542.8|6540|6542|6539.2|6543.2|6540.4|6542|6539.2|15
1619000820000|2021-04-21 10:27:00|6542.3|6539.5|6542.3|6539.5|6543|6540.2|6541.8|6539|24
1619000830000|2021-04-21 10:27:10|6542|6539.2|6540.8|6538|6542|6539.2|6540.8|6538|14
1619000840000|2021-04-21 10:27:20|6541.3|6538.5|6542.8|6540|6542.8|6540|6541.2|6538.4|2
1619000850000|2021-04-21 10:27:30|6542.7|6539.9|6542.7|6539.9|6542.7|6539.9|6542.7|6539.9|1
1619000860000|2021-04-21 10:27:40|6542.2|6539.4|6540.8|6538|6542.2|6539.4|6540.8|6538|10
1619000870000|2021-04-21 10:27:50|6540.7|6537.9|6541.5|6538.7|6541.5|6538.7|6540.7|6537.9|4
1619000880000|2021-04-21 10:28:00|6541.8|6539|6540.8|6538|6541.8|6539|6540.8|6538|0
1619000890000|2021-04-21 10:28:10|6540.7|6537.9|6542.8|6540|6542.8|6540|6540.7|6537.9|71
1619000900000|2021-04-21 10:28:20|6543.3|6540.5|6545.2|6542.4|6545.2|6542.4|6543.3|6540.5|5
1619000910000|2021-04-21 10:28:30|6544.8|6542|6546.3|6543.5|6547.3|6544.5|6544.8|6542|1
1619000920000|2021-04-21 10:28:40|6546.2|6543.4|6544|6541.2|6546.2|6543.4|6543.8|6541|220
1619000930000|2021-04-21 10:28:50|6545.3|6542.5|6544.8|6542|6545.3|6542.5|6544.8|6542|13
1619000940000|2021-04-21 10:29:00|6545.2|6542.4|6544.2|6541.4|6545.2|6542.4|6544.2|6541.4|1
1619000960000|2021-04-21 10:29:20|6543.7|6540.9|6543.7|6540.9|6543.7|6540.9|6543.7|6540.9|0
1619000970000|2021-04-21 10:29:30|6542.3|6539.5|6542.7|6539.9|6542.8|6540|6542.3|6539.5|6
1619000980000|2021-04-21 10:29:40|6542.3|6539.5|6542.3|6539.5|6542.7|6539.9|6542.3|6539.5|0
1619000990000|2021-04-21 10:29:50|6542.4|6539.6|6542.8|6540|6542.8|6540|6542.4|6539.6|0
1619001000000|2021-04-21 10:30:00|6542.7|6539.9|6542.7|6539.9|6542.8|6540|6542.7|6539.9|3
1619001010000|2021-04-21 10:30:10|6542.3|6539.5|6542.8|6540|6542.8|6540|6542.3|6539.5|3
1619001020000|2021-04-21 10:30:20|6542.9|6540.1|6544.3|6541.5|6544.4|6541.6|6542.9|6540.1|13
1619001030000|2021-04-21 10:30:30|6543.9|6541.1|6543.2|6540.4|6543.9|6541.1|6542.7|6539.9|55
1619001040000|2021-04-21 10:30:40|6543.3|6540.5|6543.2|6540.4|6543.3|6540.5|6543.2|6540.4|0
1619001050000|2021-04-21 10:30:50|6542.8|6540|6543.8|6541|6544.2|6541.4|6542.8|6540|41
1619001060000|2021-04-21 10:31:00|6544.3|6541.5|6543.3|6540.5|6544.3|6541.5|6543.3|6540.5|1
1619001070000|2021-04-21 10:31:10|6543.8|6541|6543.4|6540.6|6543.8|6541|6543.3|6540.5|0
1619001080000|2021-04-21 10:31:20|6543.8|6541|6543.8|6541|6543.9|6541.1|6543.8|6541|1
1619001090000|2021-04-21 10:31:30|6543.9|6541.1|6544.8|6542|6544.8|6542|6543.8|6541|5
1619001100000|2021-04-21 10:31:40|6545.3|6542.5|6544.8|6542|6545.9|6543.1|6544.8|6542|2
1619001110000|2021-04-21 10:31:50|6545.3|6542.5|6544.8|6542|6545.3|6542.5|6544.3|6541.5|1
1619001120000|2021-04-21 10:32:00|6544.7|6541.9|6543.9|6541.1|6544.7|6541.9|6543.8|6541|3
1619001130000|2021-04-21 10:32:10|6544.3|6541.5|6544.3|6541.5|6544.3|6541.5|6544.3|6541.5|0
1619001150000|2021-04-21 10:32:30|6544.8|6542|6545.8|6543|6545.8|6543|6544.8|6542|5
1619001160000|2021-04-21 10:32:40|6545.7|6542.9|6545.2|6542.4|6546.3|6543.5|6544.7|6541.9|32
1619001170000|2021-04-21 10:32:50|6545.7|6542.9|6546.7|6543.9|6546.8|6544|6545.7|6542.9|31
1619001180000|2021-04-21 10:33:00|6546.8|6544|6546.8|6544|6546.8|6544|6546.8|6544|1
1619001190000|2021-04-21 10:33:10|6546.7|6543.9|6546.7|6543.9|6546.8|6544|6546.3|6543.5|4
1619001200000|2021-04-21 10:33:20|6546.8|6544|6546.8|6544|6546.8|6544|6546.8|6544|3
1619001210000|2021-04-21 10:33:30|6547.8|6545|6548.8|6546|6550.3|6547.5|6547.8|6545|37
1619001220000|2021-04-21 10:33:40|6548.3|6545.5|6547.8|6545|6548.3|6545.5|6547.8|6545|5
1619001230000|2021-04-21 10:33:50|6547.4|6544.6|6547.3|6544.5|6548.3|6545.5|6547.3|6544.5|2
1619001240000|2021-04-21 10:34:00|6547.4|6544.6|6547.9|6545.1|6547.9|6545.1|6547.4|6544.6|17
1619001250000|2021-04-21 10:34:10|6547.8|6545|6547.3|6544.5|6548.9|6546.1|6547.3|6544.5|3
1619001260000|2021-04-21 10:34:20|6547.4|6544.6|6546.9|6544.1|6547.4|6544.6|6546.9|6544.1|2
1619001270000|2021-04-21 10:34:30|6546.8|6544|6546.4|6543.6|6547.3|6544.5|6546.3|6543.5|11
1619001280000|2021-04-21 10:34:40|6546.3|6543.5|6546.3|6543.5|6546.3|6543.5|6546.3|6543.5|0
1619001290000|2021-04-21 10:34:50|6545.8|6543|6546.3|6543.5|6546.3|6543.5|6545.8|6543|0
1619001300000|2021-04-21 10:35:00|6545.8|6543|6545.8|6543|6546.3|6543.5|6545.8|6543|4
1619001310000|2021-04-21 10:35:10|6546.3|6543.5|6543.3|6540.5|6546.3|6543.5|6543.3|6540.5|28
1619001320000|2021-04-21 10:35:20|6543.7|6540.9|6543.8|6541|6543.9|6541.1|6543.7|6540.9|6
1619001330000|2021-04-21 10:35:30|6543.9|6541.1|6546.3|6543.5|6547.3|6544.5|6543.8|6541|14
1619001340000|2021-04-21 10:35:40|6546.8|6544|6545.8|6543|6546.9|6544.1|6545.8|6543|121
1619001350000|2021-04-21 10:35:50|6545.3|6542.5|6545.4|6542.6|6545.4|6542.6|6545.3|6542.5|1
1619001360000|2021-04-21 10:36:00|6545.8|6543|6546.3|6543.5|6546.3|6543.5|6545.8|6543|0
1619001370000|2021-04-21 10:36:10|6546.4|6543.6|6546.4|6543.6|6546.4|6543.6|6546.3|6543.5|1
1619001380000|2021-04-21 10:36:20|6546.3|6543.5|6547.3|6544.5|6547.3|6544.5|6546.3|6543.5|2
1619001390000|2021-04-21 10:36:30|6546.8|6544|6546.4|6543.6|6546.8|6544|6546.3|6543.5|0
1619001400000|2021-04-21 10:36:40|6546.9|6544.1|6545.7|6542.9|6546.9|6544.1|6545.7|6542.9|1
1619001420000|2021-04-21 10:37:00|6545.3|6542.5|6545.3|6542.5|6545.8|6543|6545.3|6542.5|119
1619001430000|2021-04-21 10:37:10|6545.7|6542.9|6545.3|6542.5|6546.3|6543.5|6545.2|6542.4|6
1619001450000|2021-04-21 10:37:30|6544.9|6542.1|6542.7|6539.9|6544.9|6542.1|6542.3|6539.5|125
1619001460000|2021-04-21 10:37:40|6542.8|6540|6542.7|6539.9|6542.8|6540|6542.7|6539.9|0
1619001470000|2021-04-21 10:37:50|6542.3|6539.5|6542.3|6539.5|6542.3|6539.5|6540.2|6537.4|77
1619001480000|2021-04-21 10:38:00|6542.2|6539.4|6543.2|6540.4|6543.3|6540.5|6541.7|6538.9|38
1619001490000|2021-04-21 10:38:10|6542.8|6540|6544.8|6542|6545.3|6542.5|6542.8|6540|8
1619001500000|2021-04-21 10:38:20|6545.2|6542.4|6544.8|6542|6545.2|6542.4|6544.2|6541.4|2
1619001510000|2021-04-21 10:38:30|6545.2|6542.4|6545.7|6542.9|6545.7|6542.9|6545.2|6542.4|6
1619001520000|2021-04-21 10:38:40|6545.2|6542.4|6544.7|6541.9|6545.3|6542.5|6544.7|6541.9|4
1619001530000|2021-04-21 10:38:50|6544.8|6542|6545.7|6542.9|6545.7|6542.9|6544.8|6542|3
1619001540000|2021-04-21 10:39:00|6545.3|6542.5|6541.7|6538.9|6545.3|6542.5|6541.7|6538.9|77
1619001550000|2021-04-21 10:39:10|6542.1|6539.3|6545.3|6542.5|6547.3|6544.5|6541.8|6539|567
1619001560000|2021-04-21 10:39:20|6545.7|6542.9|6545.3|6542.5|6546.3|6543.5|6545.3|6542.5|30
1619001570000|2021-04-21 10:39:30|6545.8|6543|6546.3|6543.5|6546.3|6543.5|6545.8|6543|0
1619001580000|2021-04-21 10:39:40|6546.2|6543.4|6545.3|6542.5|6546.2|6543.4|6545.3|6542.5|56
1619001590000|2021-04-21 10:39:50|||||||||4
1619001600000|2021-04-21 10:40:00|6545.7|6542.9|6545.3|6542.5|6546.3|6543.5|6545.3|6542.5|3
1619001610000|2021-04-21 10:40:10|||||||||1
1619001620000|2021-04-21 10:40:20|6544.3|6541.5|6542.2|6539.4|6544.3|6541.5|6542.2|6539.4|10
1619001630000|2021-04-21 10:40:30|6541.1|6538.3|6541.7|6538.9|6542.2|6539.4|6541.1|6538.3|119
1619001640000|2021-04-21 10:40:40|6541.8|6539|6541.3|6538.5|6541.8|6539|6541.3|6538.5|14
1619001650000|2021-04-21 10:40:50|6541.2|6538.4|6542.8|6540|6543.2|6540.4|6541.2|6538.4|17
1619001660000|2021-04-21 10:41:00|6543.2|6540.4|6542.3|6539.5|6543.2|6540.4|6542.2|6539.4|9
1619001670000|2021-04-21 10:41:10|6542.7|6539.9|6543.3|6540.5|6543.3|6540.5|6542.7|6539.9|16
1619001680000|2021-04-21 10:41:20|6543.2|6540.4|6542.2|6539.4|6543.2|6540.4|6542.2|6539.4|11
1619001690000|2021-04-21 10:41:30|6542.3|6539.5|6542.7|6539.9|6542.7|6539.9|6542.3|6539.5|10
1619001700000|2021-04-21 10:41:40|6542.8|6540|6542.7|6539.9|6543.2|6540.4|6542.7|6539.9|8
1619001710000|2021-04-21 10:41:50|6542.2|6539.4|6542.3|6539.5|6542.3|6539.5|6542.2|6539.4|8
1619001720000|2021-04-21 10:42:00|6542.7|6539.9|6542.7|6539.9|6543.1|6540.3|6542.7|6539.9|14
1619001730000|2021-04-21 10:42:10|6542.3|6539.5|6542.2|6539.4|6542.3|6539.5|6541.7|6538.9|13
1619001740000|2021-04-21 10:42:20|||||||||8
1619001750000|2021-04-21 10:42:30|6542.1|6539.3|6548.9|6546.1|6548.9|6546.1|6541.7|6538.9|71
1619001760000|2021-04-21 10:42:40|6549.3|6546.5|6548.2|6545.4|6549.3|6546.5|6548.2|6545.4|21
1619001770000|2021-04-21 10:42:50|6547.7|6544.9|6546.9|6544.1|6547.7|6544.9|6546.9|6544.1|1
1619001780000|2021-04-21 10:43:00|6546.7|6543.9|6546.8|6544|6547.3|6544.5|6546.7|6543.9|5
1619001790000|2021-04-21 10:43:10|6547.2|6544.4|6547.8|6545|6548.2|6545.4|6547.2|6544.4|1
1619001800000|2021-04-21 10:43:20|6547.7|6544.9|6547.2|6544.4|6547.7|6544.9|6546.7|6543.9|0
1619001810000|2021-04-21 10:43:30|6546.8|6544|6546.2|6543.4|6547.2|6544.4|6546.2|6543.4|1
1619001820000|2021-04-21 10:43:40|6546.3|6543.5|6546.3|6543.5|6546.3|6543.5|6546.3|6543.5|0
1619001830000|2021-04-21 10:43:50|6546.2|6543.4|6546.3|6543.5|6546.3|6543.5|6545.8|6543|1
1619001840000|2021-04-21 10:44:00|6546.2|6543.4|6546.3|6543.5|6546.3|6543.5|6546.2|6543.4|1
1619001850000|2021-04-21 10:44:10|6546.2|6543.4|6551.7|6548.9|6551.7|6548.9|6546.2|6543.4|31
1619001860000|2021-04-21 10:44:20|6551.3|6548.5|6551.8|6549|6551.8|6549|6550.7|6547.9|10
1619001870000|2021-04-21 10:44:30|6551.9|6549.1|6551.8|6549|6553.3|6550.5|6551.8|6549|12
1619001880000|2021-04-21 10:44:40|6551.9|6549.1|6551.7|6548.9|6552.9|6550.1|6551.7|6548.9|11
1619001890000|2021-04-21 10:44:50|6551.2|6548.4|6551.2|6548.4|6551.3|6548.5|6551.2|6548.4|5
1619001900000|2021-04-21 10:45:00|6551.3|6548.5|6550.8|6548|6551.4|6548.6|6550.7|6547.9|6
1619001910000|2021-04-21 10:45:10|6551.2|6548.4|6550.3|6547.5|6551.3|6548.5|6549.7|6546.9|66
1619001920000|2021-04-21 10:45:20|6550.2|6547.4|6550.3|6547.5|6550.3|6547.5|6550.2|6547.4|1
1619001940000|2021-04-21 10:45:40|6550.7|6547.9|6550.8|6548|6550.9|6548.1|6550.7|6547.9|4
1619001950000|2021-04-21 10:45:50|6550.3|6547.5|6550.8|6548|6550.8|6548|6550.3|6547.5|1
1619001960000|2021-04-21 10:46:00|6551.2|6548.4|6550.1|6547.3|6551.2|6548.4|6550.1|6547.3|2
1619001970000|2021-04-21 10:46:10|6549.7|6546.9|6550.2|6547.4|6550.3|6547.5|6549.7|6546.9|9
1619001980000|2021-04-21 10:46:20|||||||||2
1619001990000|2021-04-21 10:46:30|6550.3|6547.5|6550.3|6547.5|6550.8|6548|6550.3|6547.5|1
1619002020000|2021-04-21 10:47:00|6550.8|6548|6551.3|6548.5|6551.3|6548.5|6550.8|6548|1
1619002030000|2021-04-21 10:47:10|||||||||1
1619002040000|2021-04-21 10:47:20|6551.2|6548.4|6550.2|6547.4|6551.2|6548.4|6550.2|6547.4|3
1619002050000|2021-04-21 10:47:30|6550.3|6547.5|6550.3|6547.5|6550.3|6547.5|6550.3|6547.5|5
1619002060000|2021-04-21 10:47:40|6550.2|6547.4|6549.7|6546.9|6550.2|6547.4|6549.7|6546.9|1
1619002070000|2021-04-21 10:47:50|6550.2|6547.4|6550.3|6547.5|6550.3|6547.5|6550.2|6547.4|2
1619002080000|2021-04-21 10:48:00|6550.7|6547.9|6550.8|6548|6551.3|6548.5|6550.7|6547.9|37
1619002090000|2021-04-21 10:48:10|6551.3|6548.5|6552.7|6549.9|6552.7|6549.9|6551.3|6548.5|68
1619002100000|2021-04-21 10:48:20|6552.2|6549.4|6551.9|6549.1|6552.2|6549.4|6551.7|6548.9|3
1619002110000|2021-04-21 10:48:30|6552.3|6549.5|6551.9|6549.1|6552.3|6549.5|6551.9|6549.1|1
1619002120000|2021-04-21 10:48:40|6552.7|6549.9|6552.3|6549.5|6552.7|6549.9|6552.3|6549.5|10
1619002130000|2021-04-21 10:48:50|6551.9|6549.1|6551.7|6548.9|6551.9|6549.1|6551.3|6548.5|4
1619002140000|2021-04-21 10:49:00|6551.3|6548.5|6551.8|6549|6551.8|6549|6551.3|6548.5|0
1619002150000|2021-04-21 10:49:10|6551.7|6548.9|6550.7|6547.9|6551.7|6548.9|6550.7|6547.9|10
1619002160000|2021-04-21 10:49:20|6550.2|6547.4|6550.2|6547.4|6550.2|6547.4|6550.2|6547.4|3
1619002170000|2021-04-21 10:49:30|6550.3|6547.5|6550.3|6547.5|6550.3|6547.5|6550.3|6547.5|5
1619002180000|2021-04-21 10:49:40|6549.9|6547.1|6549.9|6547.1|6549.9|6547.1|6549.9|6547.1|4
1619002190000|2021-04-21 10:49:50|6550.7|6547.9|6550.7|6547.9|6550.7|6547.9|6550.7|6547.9|4
1619002200000|2021-04-21 10:50:00|6550.5|6547.7|6550.2|6547.4|6550.5|6547.7|6550.2|6547.4|0
1619002220000|2021-04-21 10:50:20|6550.3|6547.5|6550.2|6547.4|6550.3|6547.5|6550.2|6547.4|3
1619002230000|2021-04-21 10:50:30|6550.3|6547.5|6550.8|6548|6550.9|6548.1|6550.2|6547.4|11
1619002240000|2021-04-21 10:50:40|6551.3|6548.5|6551.8|6549|6551.9|6549.1|6551.2|6548.4|3
1619002250000|2021-04-21 10:50:50|6551.7|6548.9|6551.3|6548.5|6551.7|6548.9|6551.2|6548.4|2
1619002260000|2021-04-21 10:51:00|6550.8|6548|6550.8|6548|6551.2|6548.4|6550.7|6547.9|4
1619002270000|2021-04-21 10:51:10|6551.3|6548.5|6550.8|6548|6551.3|6548.5|6550.8|6548|2
1619002280000|2021-04-21 10:51:20|6550.7|6547.9|6550.7|6547.9|6551.3|6548.5|6550.3|6547.5|4
1619002290000|2021-04-21 10:51:30|6550.3|6547.5|6550.3|6547.5|6550.7|6547.9|6550.3|6547.5|2
1619002300000|2021-04-21 10:51:40|6550.2|6547.4|6550.2|6547.4|6550.3|6547.5|6550.2|6547.4|3
1619002310000|2021-04-21 10:51:50|6550.3|6547.5|6550.4|6547.6|6550.4|6547.6|6549.7|6546.9|1
1619002320000|2021-04-21 10:52:00|6550.8|6548|6550.3|6547.5|6550.9|6548.1|6550.3|6547.5|1
1619002330000|2021-04-21 10:52:10|6550.2|6547.4|6550.2|6547.4|6550.3|6547.5|6550.2|6547.4|4
1619002340000|2021-04-21 10:52:20|6550.5|6547.7|6550.3|6547.5|6550.7|6547.9|6550.2|6547.4|2
1619002350000|2021-04-21 10:52:30|6550.2|6547.4|6549.7|6546.9|6550.2|6547.4|6549.7|6546.9|6
1619002360000|2021-04-21 10:52:40|6549.8|6547|6550.2|6547.4|6550.2|6547.4|6549.8|6547|2
1619002370000|2021-04-21 10:52:50|6548.7|6545.9|6548.7|6545.9|6548.7|6545.9|6548.7|6545.9|8
1619002380000|2021-04-21 10:53:00|6548.9|6546.1|6547.7|6544.9|6549.2|6546.4|6547.7|6544.9|278
1619002390000|2021-04-21 10:53:10|||||||||21
1619002400000|2021-04-21 10:53:20|6547.4|6544.6|6540.3|6537.5|6547.7|6544.9|6540.3|6537.5|266
1619002410000|2021-04-21 10:53:30|6540.7|6537.9|6538.5|6535.7|6540.7|6537.9|6538.5|6535.7|25
1619002420000|2021-04-21 10:53:40|6538.8|6536|6538.5|6535.7|6539.7|6536.9|6538.5|6535.7|26
1619002430000|2021-04-21 10:53:50|6538.7|6535.9|6540.9|6538.1|6541.7|6538.9|6538.7|6535.9|3
1619002440000|2021-04-21 10:54:00|6540.5|6537.7|6540.5|6537.7|6540.7|6537.9|6539.7|6536.9|7
1619002450000|2021-04-21 10:54:10|6540.3|6537.5|6540|6537.2|6540.7|6537.9|6540|6537.2|2
1619002460000|2021-04-21 10:54:20|6540.4|6537.6|6540.7|6537.9|6541|6538.2|6540.4|6537.6|7
1619002470000|2021-04-21 10:54:30|6540.5|6537.7|6540.5|6537.7|6540.7|6537.9|6540.5|6537.7|0
1619002480000|2021-04-21 10:54:40|6539.7|6536.9|6538.5|6535.7|6539.7|6536.9|6538.5|6535.7|2
1619002490000|2021-04-21 10:54:50|6538.2|6535.4|6532.9|6530.1|6538.2|6535.4|6532.9|6530.1|63
1619002500000|2021-04-21 10:55:00|6532.5|6529.7|6535.9|6533.1|6535.9|6533.1|6532.5|6529.7|9
1619002510000|2021-04-21 10:55:10|6536|6533.2|6537|6534.2|6537.5|6534.7|6535.9|6533.1|55
1619002520000|2021-04-21 10:55:20|6537.4|6534.6|6536.9|6534.1|6539|6536.2|6536.9|6534.1|28
1619002530000|2021-04-21 10:55:30|6537|6534.2|6538.5|6535.7|6538.5|6535.7|6537|6534.2|1
1619002540000|2021-04-21 10:55:40|6538.4|6535.6|6538.4|6535.6|6538.5|6535.7|6538.4|6535.6|0
1619002550000|2021-04-21 10:55:50|6538.5|6535.7|6535.9|6533.1|6539|6536.2|6535|6532.2|69
1619002560000|2021-04-21 10:56:00|6536|6533.2|6535.9|6533.1|6536|6533.2|6535.9|6533.1|2
1619002570000|2021-04-21 10:56:10|6535.5|6532.7|6532.5|6529.7|6535.5|6532.7|6532.5|6529.7|25
1619002580000|2021-04-21 10:56:20|6533|6530.2|6533.7|6530.9|6534.2|6531.4|6533|6530.2|6
1619002590000|2021-04-21 10:56:30|6534|6531.2|6533|6530.2|6535|6532.2|6533|6530.2|5
1619002600000|2021-04-21 10:56:40|6533.2|6530.4|6532|6529.2|6534.2|6531.4|6531.5|6528.7|113
1619002620000|2021-04-21 10:57:00|6531.3|6528.5|6531|6528.2|6531.3|6528.5|6530.4|6527.6|10
1619002630000|2021-04-21 10:57:10|6530.9|6528.1|6531.5|6528.7|6531.5|6528.7|6530.9|6528.1|9
1619002640000|2021-04-21 10:57:20|6532|6529.2|6532|6529.2|6532.2|6529.4|6532|6529.2|2
1619002650000|2021-04-21 10:57:30|6532.2|6529.4|6532|6529.2|6532.2|6529.4|6532|6529.2|3
1619002660000|2021-04-21 10:57:40|6532.2|6529.4|6528|6525.2|6532.2|6529.4|6527.9|6525.1|28
1619002670000|2021-04-21 10:57:50|6528.3|6525.5|6528.9|6526.1|6529|6526.2|6528|6525.2|16
1619002680000|2021-04-21 10:58:00|6528.4|6525.6|6526.4|6523.6|6529.5|6526.7|6526.4|6523.6|45
1619002690000|2021-04-21 10:58:10|6525.5|6522.7|6525.9|6523.1|6525.9|6523.1|6524.9|6522.1|15
1619002700000|2021-04-21 10:58:20|6526|6523.2|6525.9|6523.1|6526|6523.2|6525|6522.2|4
1619002710000|2021-04-21 10:58:30|6526|6523.2|6527.5|6524.7|6527.7|6524.9|6525.5|6522.7|11
1619002720000|2021-04-21 10:58:40|6528.4|6525.6|6528.4|6525.6|6529.5|6526.7|6528.4|6525.6|1
1619002730000|2021-04-21 10:58:50|6528.9|6526.1|6529.5|6526.7|6529.5|6526.7|6528.5|6525.7|103
1619002740000|2021-04-21 10:59:00|6529.2|6526.4|6529|6526.2|6529.2|6526.4|6528.4|6525.6|5
1619002750000|2021-04-21 10:59:10|6528.9|6526.1|6528.5|6525.7|6529|6526.2|6528.5|6525.7|0
1619002760000|2021-04-21 10:59:20|6528.9|6526.1|6529.5|6526.7|6529.5|6526.7|6528.9|6526.1|14
1619002770000|2021-04-21 10:59:30|6530|6527.2|6528.5|6525.7|6530|6527.2|6528.5|6525.7|2
1619002780000|2021-04-21 10:59:40|6529|6526.2|6534.7|6531.9|6535.5|6532.7|6529|6526.2|48
1619002790000|2021-04-21 10:59:50|6535.2|6532.4|6535|6532.2|6535.5|6532.7|6534|6531.2|2
1619002800000|2021-04-21 11:00:00|6535.2|6532.4|6534.3|6531.5|6535.2|6532.4|6533.2|6530.4|5
1619002810000|2021-04-21 11:00:10|6534.7|6531.9|6538|6535.2|6538.5|6535.7|6534|6531.2|11
1619002820000|2021-04-21 11:00:20|6538.2|6535.4|6537.8|6535|6539.2|6536.4|6537.5|6534.7|1
1619002830000|2021-04-21 11:00:30|6538.2|6535.4|6538|6535.2|6538.2|6535.4|6537.2|6534.4|0
1619002840000|2021-04-21 11:00:40|6538.2|6535.4|6538|6535.2|6538.2|6535.4|6536.7|6533.9|7
1619002850000|2021-04-21 11:00:50|6537.5|6534.7|6538.2|6535.4|6538.2|6535.4|6537|6534.2|1
1619002860000|2021-04-21 11:01:00|6538.5|6535.7|6537.4|6534.6|6539|6536.2|6537.2|6534.4|8
1619002870000|2021-04-21 11:01:10|6537.2|6534.4|6538|6535.2|6538.2|6535.4|6537|6534.2|6
1619002880000|2021-04-21 11:01:20|6538.2|6535.4|6533|6530.2|6538.2|6535.4|6531|6528.2|45
1619002890000|2021-04-21 11:01:30|6533.2|6530.4|6535|6532.2|6535.2|6532.4|6533.2|6530.4|19
1619002900000|2021-04-21 11:01:40|6534.5|6531.7|6534.9|6532.1|6535|6532.2|6533.9|6531.1|0
1619002920000|2021-04-21 11:02:00|6534.5|6531.7|6534.9|6532.1|6534.9|6532.1|6534.4|6531.6|3
1619002930000|2021-04-21 11:02:10|6534.5|6531.7|6534.4|6531.6|6534.5|6531.7|6534.4|6531.6|4
1619002940000|2021-04-21 11:02:20|6532.9|6530.1|6534|6531.2|6534|6531.2|6532.9|6530.1|1
1619002950000|2021-04-21 11:02:30|6532.9|6530.1|6533.9|6531.1|6534.2|6531.4|6532.9|6530.1|5
1619002960000|2021-04-21 11:02:40|6533.8|6531|6533.9|6531.1|6533.9|6531.1|6533|6530.2|1
1619002970000|2021-04-21 11:02:50|6533.4|6530.6|6532.9|6530.1|6533.4|6530.6|6532.9|6530.1|1
1619002980000|2021-04-21 11:03:00|6532.8|6530|6532.9|6530.1|6533|6530.2|6532.4|6529.6|1
1619002990000|2021-04-21 11:03:10|6532.4|6529.6|6533|6530.2|6533|6530.2|6531.2|6528.4|4
1619003000000|2021-04-21 11:03:20|6533.5|6530.7|6533.5|6530.7|6534.2|6531.4|6533.4|6530.6|2
1619003010000|2021-04-21 11:03:30|6533.9|6531.1|6532.5|6529.7|6533.9|6531.1|6532.5|6529.7|0
1619003020000|2021-04-21 11:03:40|6533|6530.2|6534.1|6531.3|6534.1|6531.3|6533|6530.2|10
1619003030000|2021-04-21 11:03:50|6534.4|6531.6|6531.9|6529.1|6534.4|6531.6|6531.9|6529.1|1
1619003040000|2021-04-21 11:04:00|6531.5|6528.7|6531.5|6528.7|6531.5|6528.7|6531.5|6528.7|3
1619003050000|2021-04-21 11:04:10|6531.9|6529.1|6532.4|6529.6|6533|6530.2|6531.9|6529.1|9
1619003060000|2021-04-21 11:04:20|6532|6529.2|6532|6529.2|6533|6530.2|6532|6529.2|5
1619003070000|2021-04-21 11:04:30|6531.4|6528.6|6531.5|6528.7|6531.5|6528.7|6531|6528.2|3
1619003080000|2021-04-21 11:04:40|6531|6528.2|6531.1|6528.3|6531.1|6528.3|6531|6528.2|0
1619003090000|2021-04-21 11:04:50|6531.6|6528.8|6531|6528.2|6531.6|6528.8|6531|6528.2|1
1619003100000|2021-04-21 11:05:00|6531.4|6528.6|6531|6528.2|6531.4|6528.6|6531|6528.2|3
1619003110000|2021-04-21 11:05:10|6531.5|6528.7|6531.5|6528.7|6531.6|6528.8|6531.5|6528.7|7
1619003120000|2021-04-21 11:05:20|6532.6|6529.8|6531.6|6528.8|6532.9|6530.1|6531|6528.2|8
1619003130000|2021-04-21 11:05:30|6532|6529.2|6531.6|6528.8|6532|6529.2|6531.4|6528.6|7
1619003140000|2021-04-21 11:05:40|6532.5|6529.7|6532.5|6529.7|6533.5|6530.7|6532.4|6529.6|1
1619003150000|2021-04-21 11:05:50|6532.4|6529.6|6530.9|6528.1|6532.4|6529.6|6530.9|6528.1|0
1619003160000|2021-04-21 11:06:00|6531|6528.2|6530.9|6528.1|6531|6528.2|6530.9|6528.1|3
1619003170000|2021-04-21 11:06:10|6530.8|6528|6531|6528.2|6531|6528.2|6530.4|6527.6|0
1619003190000|2021-04-21 11:06:30|6531.5|6528.7|6531.5|6528.7|6531.5|6528.7|6531.5|6528.7|1
1619003200000|2021-04-21 11:06:40|6532.5|6529.7|6531.5|6528.7|6532.5|6529.7|6531.5|6528.7|1
1619003210000|2021-04-21 11:06:50|6531|6528.2|6530.1|6527.3|6531.1|6528.3|6529.5|6526.7|14
1619003220000|2021-04-21 11:07:00|6530|6527.2|6529.6|6526.8|6530|6527.2|6529.5|6526.7|1
1619003230000|2021-04-21 11:07:10|6530|6527.2|6530|6527.2|6530|6527.2|6530|6527.2|2
1619003240000|2021-04-21 11:07:20|6529.4|6526.6|6529|6526.2|6529.4|6526.6|6528.5|6525.7|3
1619003250000|2021-04-21 11:07:30|6528.9|6526.1|6528.4|6525.6|6528.9|6526.1|6528.4|6525.6|1
1619003260000|2021-04-21 11:07:40|6528.5|6525.7|6526.4|6523.6|6528.5|6525.7|6526.4|6523.6|23
1619003270000|2021-04-21 11:07:50|6526|6523.2|6521|6518.2|6526|6523.2|6520.1|6517.3|74
1619003280000|2021-04-21 11:08:00|6522.5|6519.7|6522.9|6520.1|6522.9|6520.1|6522|6519.2|15
1619003290000|2021-04-21 11:08:10|6523|6520.2|6526|6523.2|6526|6523.2|6523|6520.2|62
1619003300000|2021-04-21 11:08:20|6526.4|6523.6|6527.1|6524.3|6528.5|6525.7|6525.4|6522.6|133
1619003310000|2021-04-21 11:08:30|6527.5|6524.7|6526.5|6523.7|6527.5|6524.7|6526.4|6523.6|4
1619003320000|2021-04-21 11:08:40|6526.4|6523.6|6526.4|6523.6|6526.5|6523.7|6526.4|6523.6|0
1619003330000|2021-04-21 11:08:50|6526.5|6523.7|6527|6524.2|6527|6524.2|6526.5|6523.7|1
1619003340000|2021-04-21 11:09:00|6526.9|6524.1|6527.1|6524.3|6527.1|6524.3|6526.4|6523.6|12
1619003350000|2021-04-21 11:09:10|6527.5|6524.7|6528|6525.2|6528|6525.2|6527.5|6524.7|0
1619003360000|2021-04-21 11:09:20|6528.1|6525.3|6529|6526.2|6529.1|6526.3|6528.1|6525.3|8
1619003370000|2021-04-21 11:09:30|6529.3|6526.5|6529.5|6526.7|6530|6527.2|6529.3|6526.5|15
1619003380000|2021-04-21 11:09:40|6530|6527.2|6529.9|6527.1|6530|6527.2|6529.6|6526.8|7
1619003390000|2021-04-21 11:09:50|6529.4|6526.6|6529.9|6527.1|6529.9|6527.1|6529.4|6526.6|9
1619003400000|2021-04-21 11:10:00|6529.5|6526.7|6529.5|6526.7|6529.5|6526.7|6529.4|6526.6|0
1619003410000|2021-04-21 11:10:10|6529.4|6526.6|6528|6525.2|6529.9|6527.1|6527.9|6525.1|4
1619003420000|2021-04-21 11:10:20|6528.1|6525.3|6528|6525.2|6528.1|6525.3|6527.9|6525.1|0
1619003430000|2021-04-21 11:10:30|6528.1|6525.3|6529.4|6526.6|6530|6527.2|6528|6525.2|15
1619003440000|2021-04-21 11:10:40|6529|6526.2|6530.9|6528.1|6531|6528.2|6529|6526.2|11
1619003450000|2021-04-21 11:10:50|6531|6528.2|6531.5|6528.7|6531.5|6528.7|6530.5|6527.7|3
1619003460000|2021-04-21 11:11:00|6531.4|6528.6|6530.4|6527.6|6531.5|6528.7|6530|6527.2|18
1619003470000|2021-04-21 11:11:10|6530.9|6528.1|6529|6526.2|6530.9|6528.1|6529|6526.2|4
1619003480000|2021-04-21 11:11:20|6528.9|6526.1|6529|6526.2|6529|6526.2|6528.4|6525.6|1
1619003490000|2021-04-21 11:11:30|6529.3|6526.5|6529.5|6526.7|6530|6527.2|6529.3|6526.5|5
1619003500000|2021-04-21 11:11:40|6530|6527.2|6530.1|6527.3|6530.1|6527.3|6530|6527.2|0
1619003510000|2021-04-21 11:11:50|6530.5|6527.7|6530.5|6527.7|6530.5|6527.7|6530.5|6527.7|1
1619003520000|2021-04-21 11:12:00|6530.1|6527.3|6532|6529.2|6532|6529.2|6529.9|6527.1|21
1619003530000|2021-04-21 11:12:10|6531.9|6529.1|6532.1|6529.3|6532.1|6529.3|6531|6528.2|10
1619003540000|2021-04-21 11:12:20|6532|6529.2|6531.1|6528.3|6532.6|6529.8|6531|6528.2|7
1619003550000|2021-04-21 11:12:30|6530.9|6528.1|6530.9|6528.1|6531|6528.2|6530.5|6527.7|3
1619003560000|2021-04-21 11:12:40|6531|6528.2|6531.9|6529.1|6532|6529.2|6531|6528.2|0
1619003570000|2021-04-21 11:12:50|6531|6528.2|6531.1|6528.3|6531.5|6528.7|6531|6528.2|6
1619003580000|2021-04-21 11:13:00|6531.9|6529.1|6531.9|6529.1|6533|6530.2|6530.9|6528.1|29
1619003590000|2021-04-21 11:13:10|6532|6529.2|6531.9|6529.1|6532|6529.2|6531.9|6529.1|5
1619003600000|2021-04-21 11:13:20|6531.8|6529|6532|6529.2|6532|6529.2|6531.1|6528.3|19
1619003610000|2021-04-21 11:13:30|6531.9|6529.1|6532|6529.2|6533|6530.2|6531.9|6529.1|17
1619003620000|2021-04-21 11:13:40|6532.1|6529.3|6532.4|6529.6|6533|6530.2|6532.1|6529.3|109
1619003630000|2021-04-21 11:13:50|6532.5|6529.7|6533|6530.2|6534|6531.2|6532.5|6529.7|11
1619003640000|2021-04-21 11:14:00|6532.9|6530.1|6532.9|6530.1|6532.9|6530.1|6532.9|6530.1|2
1619003650000|2021-04-21 11:14:10|6532.4|6529.6|6532.5|6529.7|6532.5|6529.7|6532.4|6529.6|1
1619003660000|2021-04-21 11:14:20|6532.4|6529.6|6532|6529.2|6532.5|6529.7|6531.9|6529.1|21
1619003670000|2021-04-21 11:14:30|||||||||3
1619003690000|2021-04-21 11:14:50|6533.4|6530.6|6532.9|6530.1|6533.4|6530.6|6532.9|6530.1|18
1619003700000|2021-04-21 11:15:00|6532.5|6529.7|6531.9|6529.1|6532.5|6529.7|6531.5|6528.7|66
1619003710000|2021-04-21 11:15:10|6532|6529.2|6531.9|6529.1|6532|6529.2|6531.9|6529.1|17
1619003720000|2021-04-21 11:15:20|6532|6529.2|6531.5|6528.7|6532.4|6529.6|6531.5|6528.7|5
1619003730000|2021-04-21 11:15:30|6531.9|6529.1|6531.9|6529.1|6531.9|6529.1|6529.9|6527.1|12
1619003740000|2021-04-21 11:15:40|6531.4|6528.6|6531|6528.2|6531.9|6529.1|6531|6528.2|161
1619003750000|2021-04-21 11:15:50|6530.5|6527.7|6529.9|6527.1|6530.5|6527.7|6528.4|6525.6|20
1619003760000|2021-04-21 11:16:00|6529.4|6526.6|6529.4|6526.6|6529.4|6526.6|6529.4|6526.6|2
1619003770000|2021-04-21 11:16:10|6528.9|6526.1|6524.5|6521.7|6528.9|6526.1|6524.4|6521.6|85
1619003780000|2021-04-21 11:16:20|6524.4|6521.6|6523.9|6521.1|6524.4|6521.6|6523.4|6520.6|10
1619003790000|2021-04-21 11:16:30|6524.3|6521.5|6524.4|6521.6|6524.4|6521.6|6524.3|6521.5|12
1619003800000|2021-04-21 11:16:40|6524.3|6521.5|6523.9|6521.1|6524.3|6521.5|6523.4|6520.6|14
1619003810000|2021-04-21 11:16:50|6523.8|6521|6522.9|6520.1|6523.8|6521|6522.9|6520.1|4
1619003820000|2021-04-21 11:17:00|6523|6520.2|6522.9|6520.1|6523|6520.2|6522.9|6520.1|6
1619003830000|2021-04-21 11:17:10|6522.4|6519.6|6525.5|6522.7|6526|6523.2|6522.4|6519.6|81
1619003840000|2021-04-21 11:17:20|6525.6|6522.8|6525|6522.2|6526|6523.2|6525|6522.2|4
1619003850000|2021-04-21 11:17:30|6524.9|6522.1|6525.1|6522.3|6526|6523.2|6524.9|6522.1|2
1619003860000|2021-04-21 11:17:40|6525.9|6523.1|6526.3|6523.5|6526.4|6523.6|6525.9|6523.1|2
1619003870000|2021-04-21 11:17:50|6525.5|6522.7|6527.4|6524.6|6528|6525.2|6525|6522.2|13
1619003890000|2021-04-21 11:18:10|6527|6524.2|6527.4|6524.6|6527.4|6524.6|6526.9|6524.1|2
1619003900000|2021-04-21 11:18:20|6526.4|6523.6|6525.9|6523.1|6526.4|6523.6|6525|6522.2|60
1619003910000|2021-04-21 11:18:30|6525.8|6523|6522.9|6520.1|6525.9|6523.1|6522.9|6520.1|271
1619003920000|2021-04-21 11:18:40|6522.4|6519.6|6522.9|6520.1|6523.4|6520.6|6522.4|6519.6|8
1619003930000|2021-04-21 11:18:50|6523|6520.2|6524.9|6522.1|6524.9|6522.1|6523|6520.2|5
1619003940000|2021-04-21 11:19:00|6524.8|6522|6525|6522.2|6525|6522.2|6524.4|6521.6|12
1619003950000|2021-04-21 11:19:10|6524.9|6522.1|6524.9|6522.1|6525|6522.2|6524.9|6522.1|2
1619003960000|2021-04-21 11:19:20|6524.4|6521.6|6523.4|6520.6|6524.4|6521.6|6523.4|6520.6|2
1619003970000|2021-04-21 11:19:30|6523|6520.2|6523.9|6521.1|6524|6521.2|6523|6520.2|4
1619003980000|2021-04-21 11:19:40|6524|6521.2|6523.9|6521.1|6524|6521.2|6523.9|6521.1|2
1619003990000|2021-04-21 11:19:50|6524.4|6521.6|6526.5|6523.7|6526.5|6523.7|6524.4|6521.6|8
1619004000000|2021-04-21 11:20:00|6526.1|6523.3|6525.9|6523.1|6527.4|6524.6|6525.9|6523.1|29
1619004010000|2021-04-21 11:20:10|6525.5|6522.7|6524|6521.2|6525.5|6522.7|6524|6521.2|1
1619004020000|2021-04-21 11:20:20|6524.4|6521.6|6525.9|6523.1|6526|6523.2|6524.4|6521.6|5
1619004030000|2021-04-21 11:20:30|6525|6522.2|6524.9|6522.1|6525|6522.2|6524.9|6522.1|1
1619004040000|2021-04-21 11:20:40|6524|6521.2|6523.5|6520.7|6524.5|6521.7|6523.5|6520.7|5
1619004060000|2021-04-21 11:21:00|6523.4|6520.6|6523.6|6520.8|6523.6|6520.8|6523|6520.2|9
1619004070000|2021-04-21 11:21:10|6524|6521.2|6525.5|6522.7|6526|6523.2|6524|6521.2|25
1619004080000|2021-04-21 11:21:20|6525|6522.2|6527.1|6524.3|6527.5|6524.7|6525|6522.2|10
1619004090000|2021-04-21 11:21:30|6527|6524.2|6527|6524.2|6527.5|6524.7|6527|6524.2|0
1619004100000|2021-04-21 11:21:40|6527.1|6524.3|6525.9|6523.1|6527.7|6524.9|6525|6522.2|4
1619004110000|2021-04-21 11:21:50|6525|6522.2|6527.6|6524.8|6527.6|6524.8|6525|6522.2|3
1619004120000|2021-04-21 11:22:00|6527.5|6524.7|6526.5|6523.7|6527.9|6525.1|6526.5|6523.7|13
1619004130000|2021-04-21 11:22:10|6526.2|6523.4|6526|6523.2|6528|6525.2|6526|6523.2|12
1619004140000|2021-04-21 11:22:20|6525.4|6522.6|6526.1|6523.3|6527|6524.2|6525.4|6522.6|13
1619004150000|2021-04-21 11:22:30|6526.5|6523.7|6526.1|6523.3|6526.5|6523.7|6526|6523.2|1
1619004160000|2021-04-21 11:22:40|6526|6523.2|6525.5|6522.7|6526.1|6523.3|6525.4|6522.6|2
1619004170000|2021-04-21 11:22:50|6525.9|6523.1|6526|6523.2|6526|6523.2|6525.9|6523.1|1
1619004180000|2021-04-21 11:23:00|6525.9|6523.1|6525.5|6522.7|6525.9|6523.1|6525.1|6522.3|0
1619004200000|2021-04-21 11:23:20|6524.4|6521.6|6523.9|6521.1|6524.4|6521.6|6522.4|6519.6|25
1619004210000|2021-04-21 11:23:30|6524.4|6521.6|6526.4|6523.6|6526.5|6523.7|6524.4|6521.6|32
1619004220000|2021-04-21 11:23:40|6526.5|6523.7|6525.9|6523.1|6526.5|6523.7|6524.9|6522.1|363
1619004230000|2021-04-21 11:23:50|6526.1|6523.3|6525|6522.2|6527.4|6524.6|6523.9|6521.1|204
1619004240000|2021-04-21 11:24:00|6524.9|6522.1|6524.9|6522.1|6524.9|6522.1|6524.9|6522.1|1
1619004250000|2021-04-21 11:24:10|6524.5|6521.7|6524.9|6522.1|6524.9|6522.1|6524.5|6521.7|10
1619004260000|2021-04-21 11:24:20|6525|6522.2|6524.4|6521.6|6525|6522.2|6524.4|6521.6|22
1619004270000|2021-04-21 11:24:30|6523.7|6520.9|6525.9|6523.1|6526.9|6524.1|6523.7|6520.9|269
1619004280000|2021-04-21 11:24:40|6525.7|6522.9|6526.4|6523.6|6526.4|6523.6|6525.4|6522.6|9
1619004290000|2021-04-21 11:24:50|6526.7|6523.9|6526.4|6523.6|6528|6525.2|6526.4|6523.6|14
1619004300000|2021-04-21 11:25:00|6526.5|6523.7|6527|6524.2|6527|6524.2|6526|6523.2|9
1619004310000|2021-04-21 11:25:10|6527.7|6524.9|6526.9|6524.1|6527.7|6524.9|6526.9|6524.1|0
1619004320000|2021-04-21 11:25:20|6527.4|6524.6|6527.9|6525.1|6527.9|6525.1|6527.4|6524.6|5
1619004330000|2021-04-21 11:25:30|6527.4|6524.6|6527.4|6524.6|6527.4|6524.6|6527.4|6524.6|4
1619004340000|2021-04-21 11:25:40|6526.9|6524.1|6526.7|6523.9|6526.9|6524.1|6526.7|6523.9|0
1619004350000|2021-04-21 11:25:50|6526.4|6523.6|6526.9|6524.1|6527.4|6524.6|6525.9|6523.1|20
1619004360000|2021-04-21 11:26:00|6526.4|6523.6|6525.9|6523.1|6526.6|6523.8|6525.7|6522.9|1
1619004370000|2021-04-21 11:26:10|6525.7|6522.9|6525.7|6522.9|6525.7|6522.9|6525.2|6522.4|0
1619004380000|2021-04-21 11:26:20|6525.2|6522.4|6522.2|6519.4|6525.2|6522.4|6522.1|6519.3|8
1619004390000|2021-04-21 11:26:30|6522.1|6519.3|6523.7|6520.9|6523.7|6520.9|6522.1|6519.3|39
1619004400000|2021-04-21 11:26:40|6523.4|6520.6|6524.2|6521.4|6524.9|6522.1|6522.9|6520.1|9
1619004410000|2021-04-21 11:26:50|6523.7|6520.9|6524.4|6521.6|6524.4|6521.6|6523.1|6520.3|7
1619004420000|2021-04-21 11:27:00|6524.7|6521.9|6524.9|6522.1|6525.9|6523.1|6524.7|6521.9|17
1619004430000|2021-04-21 11:27:10|6524.7|6521.9|6525.9|6523.1|6525.9|6523.1|6524.2|6521.4|12
1619004440000|2021-04-21 11:27:20|6525.7|6522.9|6525.9|6523.1|6525.9|6523.1|6525.7|6522.9|1
1619004450000|2021-04-21 11:27:30|6525.7|6522.9|6524.7|6521.9|6525.7|6522.9|6524.7|6521.9|4
1619004460000|2021-04-21 11:27:40|6524.6|6521.8|6524.7|6521.9|6524.7|6521.9|6523.7|6520.9|5
1619004470000|2021-04-21 11:27:50|6524.6|6521.8|6524.4|6521.6|6524.7|6521.9|6523.7|6520.9|457
1619004480000|2021-04-21 11:28:00|6524.7|6521.9|6523.9|6521.1|6524.7|6521.9|6523.7|6520.9|7
1619004490000|2021-04-21 11:28:10|6523.7|6520.9|6524.7|6521.9|6524.7|6521.9|6523.7|6520.9|2
1619004500000|2021-04-21 11:28:20|6525.5|6522.7|6527.7|6524.9|6527.9|6525.1|6525.5|6522.7|64
1619004510000|2021-04-21 11:28:30|6527.9|6525.1|6528.2|6525.4|6528.4|6525.6|6527.7|6524.9|3
1619004520000|2021-04-21 11:28:40|6527.7|6524.9|6526.9|6524.1|6527.7|6524.9|6526.7|6523.9|3
1619004530000|2021-04-21 11:28:50|6527|6524.2|6529.7|6526.9|6529.7|6526.9|6527|6524.2|5
1619004540000|2021-04-21 11:29:00|6529.2|6526.4|6528.2|6525.4|6529.7|6526.9|6528.1|6525.3|4
1619004550000|2021-04-21 11:29:10|6528.7|6525.9|6527.5|6524.7|6528.7|6525.9|6527.5|6524.7|2
1619004560000|2021-04-21 11:29:20|6526.7|6523.9|6526.7|6523.9|6526.9|6524.1|6526.7|6523.9|1
1619004570000|2021-04-21 11:29:30|6526.2|6523.4|6526.7|6523.9|6526.7|6523.9|6526.2|6523.4|2
1619004580000|2021-04-21 11:29:40|6527.5|6524.7|6526.7|6523.9|6527.7|6524.9|6526.7|6523.9|4
1619004590000|2021-04-21 11:29:50|6526.6|6523.8|6526.7|6523.9|6526.7|6523.9|6526.6|6523.8|2
1619004600000|2021-04-21 11:30:00|6527.7|6524.9|6528.7|6525.9|6528.7|6525.9|6527.7|6524.9|4
1619004610000|2021-04-21 11:30:10|6529.5|6526.7|6526.7|6523.9|6529.7|6526.9|6526.1|6523.3|361
1619004620000|2021-04-21 11:30:20|6526.4|6523.6|6526.7|6523.9|6526.7|6523.9|6526.2|6523.4|1
1619004630000|2021-04-21 11:30:30|6526.4|6523.6|6524.9|6522.1|6526.4|6523.6|6523.9|6521.1|17
1619004640000|2021-04-21 11:30:40|6525.7|6522.9|6527.2|6524.4|6527.2|6524.4|6525.7|6522.9|3
1619004650000|2021-04-21 11:30:50|6526.9|6524.1|6526.2|6523.4|6526.9|6524.1|6526.2|6523.4|43
1619004660000|2021-04-21 11:31:00|6526.6|6523.8|6526.7|6523.9|6526.7|6523.9|6526.1|6523.3|22
1619004670000|2021-04-21 11:31:10|6526.2|6523.4|6526.2|6523.4|6526.2|6523.4|6526.2|6523.4|0
1619004680000|2021-04-21 11:31:20|6525.2|6522.4|6523.9|6521.1|6525.2|6522.4|6523.7|6520.9|0
1619004690000|2021-04-21 11:31:30|6523.7|6520.9|6524.2|6521.4|6524.7|6521.9|6523.7|6520.9|1
1619004700000|2021-04-21 11:31:40|6525.7|6522.9|6525.4|6522.6|6525.7|6522.9|6524.9|6522.1|7
1619004710000|2021-04-21 11:31:50|6525.6|6522.8|6524.9|6522.1|6525.7|6522.9|6524.9|6522.1|1
1619004720000|2021-04-21 11:32:00|6524.7|6521.9|6523.4|6520.6|6524.7|6521.9|6522.9|6520.1|8
1619004730000|2021-04-21 11:32:10|6523.7|6520.9|6524.9|6522.1|6524.9|6522.1|6523.7|6520.9|6
1619004740000|2021-04-21 11:32:20|6524.7|6521.9|6523.7|6520.9|6525.4|6522.6|6522.7|6519.9|59
1619004750000|2021-04-21 11:32:30|6523.6|6520.8|6522.4|6519.6|6523.7|6520.9|6522.1|6519.3|0
1619004760000|2021-04-21 11:32:40|6523.2|6520.4|6523.7|6520.9|6523.9|6521.1|6523.2|6520.4|2
1619004770000|2021-04-21 11:32:50|6523.6|6520.8|6523.7|6520.9|6523.7|6520.9|6523.6|6520.8|2
1619004780000|2021-04-21 11:33:00|||||||||1
1619004790000|2021-04-21 11:33:10|6523.9|6521.1|6525.2|6522.4|6526.7|6523.9|6523.9|6521.1|4
1619004800000|2021-04-21 11:33:20|6525.1|6522.3|6524.9|6522.1|6525.1|6522.3|6524.7|6521.9|0
1619004810000|2021-04-21 11:33:30|6525.2|6522.4|6525.7|6522.9|6525.7|6522.9|6525.2|6522.4|0
1619004820000|2021-04-21 11:33:40|6526.5|6523.7|6526.7|6523.9|6526.7|6523.9|6525.9|6523.1|1
1619004830000|2021-04-21 11:33:50|6526.6|6523.8|6526.2|6523.4|6526.7|6523.9|6526.2|6523.4|15
1619004840000|2021-04-21 11:34:00|6526.6|6523.8|6525.7|6522.9|6526.6|6523.8|6525.4|6522.6|1
1619004850000|2021-04-21 11:34:10|||||||||1
1619004860000|2021-04-21 11:34:20|6525.6|6522.8|6525.7|6522.9|6525.7|6522.9|6524.9|6522.1|0
1619004870000|2021-04-21 11:34:30|6525.9|6523.1|6526.2|6523.4|6526.2|6523.4|6525.9|6523.1|2
1619004880000|2021-04-21 11:34:40|6525.7|6522.9|6524.2|6521.4|6525.7|6522.9|6524.2|6521.4|5
1619004890000|2021-04-21 11:34:50|6524|6521.2|6524.7|6521.9|6524.7|6521.9|6524|6521.2|0
1619004910000|2021-04-21 11:35:10|6526.7|6523.9|6528.7|6525.9|6528.7|6525.9|6526.6|6523.8|21
1619004920000|2021-04-21 11:35:20|6528|6525.2|6526.9|6524.1|6528|6525.2|6526.9|6524.1|2
1619004930000|2021-04-21 11:35:30|6527|6524.2|6525.9|6523.1|6527.7|6524.9|6525.7|6522.9|26
1619004940000|2021-04-21 11:35:40|6525.7|6522.9|6525.7|6522.9|6526.2|6523.4|6525.7|6522.9|3
1619004950000|2021-04-21 11:35:50|6526.1|6523.3|6527.4|6524.6|6527.4|6524.6|6525.9|6523.1|5
1619004960000|2021-04-21 11:36:00|6528.6|6525.8|6527.7|6524.9|6528.6|6525.8|6527.6|6524.8|5
1619004970000|2021-04-21 11:36:10|6527.4|6524.6|6527.7|6524.9|6527.9|6525.1|6527.2|6524.4|3
1619004980000|2021-04-21 11:36:20|6527.9|6525.1|6526.9|6524.1|6527.9|6525.1|6526.7|6523.9|4
1619004990000|2021-04-21 11:36:30|6527.7|6524.9|6527.9|6525.1|6527.9|6525.1|6526.2|6523.4|5
1619005000000|2021-04-21 11:36:40|6527.6|6524.8|6526.2|6523.4|6527.7|6524.9|6526.2|6523.4|66
1619005010000|2021-04-21 11:36:50|6526.6|6523.8|6526.5|6523.7|6526.6|6523.8|6526.2|6523.4|6
1619005020000|2021-04-21 11:37:00|6525.7|6522.9|6525.2|6522.4|6525.7|6522.9|6525.2|6522.4|5
1619005030000|2021-04-21 11:37:10|6525.1|6522.3|6525.2|6522.4|6525.7|6522.9|6524.7|6521.9|11
1619005050000|2021-04-21 11:37:30|6525.5|6522.7|6526.6|6523.8|6526.7|6523.9|6525.1|6522.3|3
1619005060000|2021-04-21 11:37:40|6526.1|6523.3|6525.6|6522.8|6526.1|6523.3|6525.2|6522.4|2
1619005070000|2021-04-21 11:37:50|6524.7|6521.9|6525.4|6522.6|6525.4|6522.6|6524.7|6521.9|3
1619005080000|2021-04-21 11:38:00|6525.7|6522.9|6525.7|6522.9|6525.7|6522.9|6524.7|6521.9|12
1619005090000|2021-04-21 11:38:10|6525.2|6522.4|6525.2|6522.4|6525.2|6522.4|6525.2|6522.4|6
1619005100000|2021-04-21 11:38:20|6524.7|6521.9|6524.8|6522|6525.7|6522.9|6524.7|6521.9|6
1619005110000|2021-04-21 11:38:30|6525.2|6522.4|6525.7|6522.9|6525.7|6522.9|6525.1|6522.3|6
1619005120000|2021-04-21 11:38:40|6525.3|6522.5|6525.7|6522.9|6525.7|6522.9|6524.7|6521.9|2
1619005140000|2021-04-21 11:39:00|6525.3|6522.5|6525.6|6522.8|6525.7|6522.9|6525.2|6522.4|2
1619005150000|2021-04-21 11:39:10|6524.8|6522|6525.3|6522.5|6525.3|6522.5|6524.8|6522|2
1619005160000|2021-04-21 11:39:20|6525.7|6522.9|6526.7|6523.9|6526.7|6523.9|6525.7|6522.9|21
1619005170000|2021-04-21 11:39:30|6525.8|6523|6526.8|6524|6527.3|6524.5|6525.8|6523|5
1619005180000|2021-04-21 11:39:40|6526.7|6523.9|6526.2|6523.4|6526.7|6523.9|6526.2|6523.4|0
1619005190000|2021-04-21 11:39:50|6526.3|6523.5|6525.8|6523|6526.3|6523.5|6525.7|6522.9|0
1619005200000|2021-04-21 11:40:00|6526|6523.2|6527.7|6524.9|6527.7|6524.9|6524.7|6521.9|13
1619005210000|2021-04-21 11:40:10|6527.6|6524.8|6527.2|6524.4|6527.6|6524.8|6527.2|6524.4|2
1619005220000|2021-04-21 11:40:20|6526.3|6523.5|6526.3|6523.5|6526.3|6523.5|6526.2|6523.4|0
1619005230000|2021-04-21 11:40:30|6526.8|6524|6526.6|6523.8|6527.7|6524.9|6526.3|6523.5|0
1619005240000|2021-04-21 11:40:40|6527.2|6524.4|6527.3|6524.5|6527.3|6524.5|6526.8|6524|0
1619005260000|2021-04-21 11:41:00|6527.7|6524.9|6526.8|6524|6527.7|6524.9|6526.7|6523.9|2
1619005270000|2021-04-21 11:41:10|6526.7|6523.9|6526.6|6523.8|6526.7|6523.9|6526.6|6523.8|1
1619005290000|2021-04-21 11:41:30|6525.8|6523|6526.7|6523.9|6526.7|6523.9|6525.8|6523|3
1619005300000|2021-04-21 11:41:40|||||||||1
1619005310000|2021-04-21 11:41:50|6526.3|6523.5|6526.3|6523.5|6526.3|6523.5|6526.3|6523.5|1
1619005320000|2021-04-21 11:42:00|6526.7|6523.9|6526.3|6523.5|6526.7|6523.9|6526.2|6523.4|1
1619005330000|2021-04-21 11:42:10|6526.7|6523.9|6526.7|6523.9|6526.7|6523.9|6526.7|6523.9|0
1619005350000|2021-04-21 11:42:30|6527.3|6524.5|6528.1|6525.3|6528.2|6525.4|6527.3|6524.5|6
1619005360000|2021-04-21 11:42:40|6528.2|6525.4|6526.7|6523.9|6528.7|6525.9|6526.7|6523.9|1
1619005370000|2021-04-21 11:42:50|6526.8|6524|6527.7|6524.9|6527.7|6524.9|6526.7|6523.9|4
1619005380000|2021-04-21 11:43:00|6527.6|6524.8|6525.7|6522.9|6527.6|6524.8|6525.7|6522.9|4
1619005390000|2021-04-21 11:43:10|6525.2|6522.4|6525.3|6522.5|6525.3|6522.5|6524.7|6521.9|4
1619005400000|2021-04-21 11:43:20|6526.1|6523.3|6525.7|6522.9|6526.1|6523.3|6525|6522.2|1
1619005420000|2021-04-21 11:43:40|6526.3|6523.5|6526.7|6523.9|6528.2|6525.4|6526.3|6523.5|46
1619005430000|2021-04-21 11:43:50|6525.6|6522.8|6523.8|6521|6525.7|6522.9|6523.7|6520.9|118
1619005440000|2021-04-21 11:44:00|6523.7|6520.9|6522.7|6519.9|6524.3|6521.5|6522.7|6519.9|5
1619005450000|2021-04-21 11:44:10|6523.2|6520.4|6521.2|6518.4|6523.2|6520.4|6521.2|6518.4|6
1619005460000|2021-04-21 11:44:20|6520.7|6517.9|6520.3|6517.5|6521.2|6518.4|6519.7|6516.9|10
1619005470000|2021-04-21 11:44:30|6520.7|6517.9|6520.7|6517.9|6521.2|6518.4|6520.7|6517.9|6
1619005480000|2021-04-21 11:44:40|6521.1|6518.3|6521.3|6518.5|6521.3|6518.5|6521.1|6518.3|4
1619005490000|2021-04-21 11:44:50|6521.2|6518.4|6524.8|6522|6524.8|6522|6521.2|6518.4|19
1619005500000|2021-04-21 11:45:00|6525.3|6522.5|6526.7|6523.9|6527.7|6524.9|6525.3|6522.5|16
1619005510000|2021-04-21 11:45:10|6527.7|6524.9|6530.8|6528|6531.3|6528.5|6527.7|6524.9|40
1619005520000|2021-04-21 11:45:20|6531.3|6528.5|6530.3|6527.5|6531.3|6528.5|6529.3|6526.5|8
1619005530000|2021-04-21 11:45:30|6530|6527.2|6529.8|6527|6530|6527.2|6529|6526.2|15
1619005540000|2021-04-21 11:45:40|6529.7|6526.9|6529.5|6526.7|6529.8|6527|6529.3|6526.5|0
1619005550000|2021-04-21 11:45:50|6529.7|6526.9|6529|6526.2|6529.7|6526.9|6528.3|6525.5|4
1619005560000|2021-04-21 11:46:00|6528.8|6526|6528.3|6525.5|6529.3|6526.5|6528.3|6525.5|1
1619005570000|2021-04-21 11:46:10|6528.5|6525.7|6528.8|6526|6528.8|6526|6528.5|6525.7|1
1619005580000|2021-04-21 11:46:20|6528.3|6525.5|6527.3|6524.5|6528.3|6525.5|6527.3|6524.5|0
1619005590000|2021-04-21 11:46:30|6527.8|6525|6527.5|6524.7|6527.8|6525|6527.5|6524.7|11
1619005600000|2021-04-21 11:46:40|6527.8|6525|6528|6525.2|6528|6525.2|6527.8|6525|0
1619005610000|2021-04-21 11:46:50|6527.2|6524.4|6524.8|6522|6527.2|6524.4|6524.8|6522|14
1619005620000|2021-04-21 11:47:00|6525.7|6522.9|6526|6523.2|6526|6523.2|6524.8|6522|4
1619005630000|2021-04-21 11:47:10|6525.8|6523|6525.2|6522.4|6525.8|6523|6525.2|6522.4|3
1619005640000|2021-04-21 11:47:20|6525|6522.2|6525.3|6522.5|6525.8|6523|6525|6522.2|2
1619005650000|2021-04-21 11:47:30|6525|6522.2|6524.8|6522|6525.8|6523|6524.8|6522|2
1619005660000|2021-04-21 11:47:40|6524.3|6521.5|6523.8|6521|6524.3|6521.5|6523.3|6520.5|2
1619005670000|2021-04-21 11:47:50|6523.3|6520.5|6522.8|6520|6523.3|6520.5|6522.8|6520|3
1619005680000|2021-04-21 11:48:00|||||||||2
1619005690000|2021-04-21 11:48:10|6523.3|6520.5|6522.2|6519.4|6523.3|6520.5|6522.2|6519.4|1
1619005700000|2021-04-21 11:48:20|6522.7|6519.9|6522.2|6519.4|6522.7|6519.9|6522.2|6519.4|7
1619005710000|2021-04-21 11:48:30|6521.7|6518.9|6517.3|6514.5|6521.7|6518.9|6516.7|6513.9|29
1619005720000|2021-04-21 11:48:40|6518|6515.2|6515.2|6512.4|6518.2|6515.4|6515.1|6512.3|35
1619005730000|2021-04-21 11:48:50|6514.7|6511.9|6515.3|6512.5|6515.3|6512.5|6514.7|6511.9|2
1619005740000|2021-04-21 11:49:00|6515.6|6512.8|6515.8|6513|6516.3|6513.5|6515.6|6512.8|13
1619005750000|2021-04-21 11:49:10|6516.3|6513.5|6515.7|6512.9|6516.3|6513.5|6515.7|6512.9|22
1619005760000|2021-04-21 11:49:20|6515.8|6513|6514.7|6511.9|6515.8|6513|6514.2|6511.4|5
1619005770000|2021-04-21 11:49:30|6513.3|6510.5|6511.7|6508.9|6513.3|6510.5|6510.7|6507.9|15
1619005780000|2021-04-21 11:49:40|6512.1|6509.3|6513.7|6510.9|6513.8|6511|6512.1|6509.3|23
1619005790000|2021-04-21 11:49:50|6513.8|6511|6513.7|6510.9|6514.7|6511.9|6513.7|6510.9|18
1619005800000|2021-04-21 11:50:00|6513.8|6511|6513.7|6510.9|6514.7|6511.9|6513.6|6510.8|6
1619005810000|2021-04-21 11:50:10|6514.1|6511.3|6514.7|6511.9|6514.7|6511.9|6514.1|6511.3|1
1619005820000|2021-04-21 11:50:20|6515|6512.2|6513.7|6510.9|6515|6512.2|6513.6|6510.8|0
1619005830000|2021-04-21 11:50:30|6513.8|6511|6513.7|6510.9|6514.1|6511.3|6513.6|6510.8|2
1619005840000|2021-04-21 11:50:40|6514.1|6511.3|6514.7|6511.9|6514.7|6511.9|6513.6|6510.8|9
1619005850000|2021-04-21 11:50:50|6514.8|6512|6516.2|6513.4|6516.6|6513.8|6514.8|6512|23
1619005860000|2021-04-21 11:51:00|6516.1|6513.3|6515.7|6512.9|6516.1|6513.3|6515.1|6512.3|1
1619005870000|2021-04-21 11:51:10|6516.2|6513.4|6517.6|6514.8|6517.7|6514.9|6515.7|6512.9|5
1619005880000|2021-04-21 11:51:20|6516.7|6513.9|6517.6|6514.8|6517.8|6515|6516.7|6513.9|2
1619005890000|2021-04-21 11:51:30|6517.2|6514.4|6517.7|6514.9|6517.7|6514.9|6517.1|6514.3|1
1619005900000|2021-04-21 11:51:40|6518.7|6515.9|6517.8|6515|6519.2|6516.4|6517.6|6514.8|4
1619005910000|2021-04-21 11:51:50|6518.7|6515.9|6517.7|6514.9|6518.7|6515.9|6517.7|6514.9|0
1619005920000|2021-04-21 11:52:00|6518.5|6515.7|6517.7|6514.9|6518.6|6515.8|6517.6|6514.8|1
1619005930000|2021-04-21 11:52:10|6517.2|6514.4|6516.1|6513.3|6517.7|6514.9|6516.1|6513.3|28
1619005940000|2021-04-21 11:52:20|6516.6|6513.8|6516.1|6513.3|6516.6|6513.8|6516.1|6513.3|0
1619005950000|2021-04-21 11:52:30|6515.7|6512.9|6515.7|6512.9|6515.7|6512.9|6515.1|6512.3|14
1619005960000|2021-04-21 11:52:40|6516.2|6513.4|6516.7|6513.9|6516.7|6513.9|6515.8|6513|5
1619005970000|2021-04-21 11:52:50|6516.6|6513.8|6514.7|6511.9|6516.6|6513.8|6514.7|6511.9|2
1619005980000|2021-04-21 11:53:00|6514.6|6511.8|6514.8|6512|6515.3|6512.5|6513.7|6510.9|36
1619005990000|2021-04-21 11:53:10|6515.3|6512.5|6515.7|6512.9|6516.3|6513.5|6515.2|6512.4|12
1619006000000|2021-04-21 11:53:20|6515.8|6513|6516.2|6513.4|6516.3|6513.5|6515.8|6513|2
1619006010000|2021-04-21 11:53:30|6516.3|6513.5|6516.6|6513.8|6516.7|6513.9|6516.3|6513.5|0
1619006020000|2021-04-21 11:53:40|6516.7|6513.9|6516.7|6513.9|6516.7|6513.9|6516.7|6513.9|0
1619006030000|2021-04-21 11:53:50|6517.3|6514.5|6519.2|6516.4|6519.3|6516.5|6516.7|6513.9|31
1619006040000|2021-04-21 11:54:00|6518.8|6516|6518.2|6515.4|6518.8|6516|6517.7|6514.9|2
1619006050000|2021-04-21 11:54:10|6518.7|6515.9|6517.8|6515|6518.7|6515.9|6517.7|6514.9|230
1619006060000|2021-04-21 11:54:20|6517.7|6514.9|6517.8|6515|6518.2|6515.4|6517.7|6514.9|1
1619006080000|2021-04-21 11:54:40|6518.3|6515.5|6519.3|6516.5|6519.3|6516.5|6518.3|6515.5|4
1619006090000|2021-04-21 11:54:50|6519.7|6516.9|6519.6|6516.8|6520.2|6517.4|6519.2|6516.4|17
1619006100000|2021-04-21 11:55:00|6519.2|6516.4|6518.6|6515.8|6519.2|6516.4|6518.1|6515.3|12
1619006120000|2021-04-21 11:55:20|6517.7|6514.9|6516.6|6513.8|6517.7|6514.9|6516.6|6513.8|4
1619006130000|2021-04-21 11:55:30|6517.1|6514.3|6517.7|6514.9|6518.2|6515.4|6517.1|6514.3|7
1619006140000|2021-04-21 11:55:40|6518.2|6515.4|6518.1|6515.3|6518.2|6515.4|6518.1|6515.3|2
1619006150000|2021-04-21 11:55:50|6518.2|6515.4|6520.7|6517.9|6521.3|6518.5|6518.2|6515.4|127
1619006160000|2021-04-21 11:56:00|6520.6|6517.8|6520.8|6518|6520.8|6518|6520.6|6517.8|1
1619006170000|2021-04-21 11:56:10|6520.6|6517.8|6520.6|6517.8|6520.7|6517.9|6520.6|6517.8|3
1619006180000|2021-04-21 11:56:20|||||||||1
1619006190000|2021-04-21 11:56:30|6520.1|6517.3|6518.7|6515.9|6520.1|6517.3|6517.2|6514.4|8
1619006200000|2021-04-21 11:56:40|6518.6|6515.8|6517.6|6514.8|6518.8|6516|6517.6|6514.8|25
1619006210000|2021-04-21 11:56:50|6517.2|6514.4|6519.7|6516.9|6519.7|6516.9|6517.2|6514.4|21
1619006220000|2021-04-21 11:57:00|6519.6|6516.8|6518.6|6515.8|6519.7|6516.9|6517.2|6514.4|13
1619006230000|2021-04-21 11:57:10|6518.7|6515.9|6518.2|6515.4|6519.2|6516.4|6518.2|6515.4|0
1619006240000|2021-04-21 11:57:20|6518.7|6515.9|6519.2|6516.4|6519.2|6516.4|6518.7|6515.9|1
1619006260000|2021-04-21 11:57:40|6519.4|6516.6|6519.7|6516.9|6519.8|6517|6519.4|6516.6|3
1619006270000|2021-04-21 11:57:50|6519.6|6516.8|6518.7|6515.9|6520.2|6517.4|6518.7|6515.9|21
1619006280000|2021-04-21 11:58:00|6518.6|6515.8|6519.2|6516.4|6519.2|6516.4|6518.6|6515.8|0
1619006290000|2021-04-21 11:58:10|6518.6|6515.8|6516.7|6513.9|6518.7|6515.9|6515.1|6512.3|296
1619006300000|2021-04-21 11:58:20|6516.6|6513.8|6518.6|6515.8|6518.7|6515.9|6516.2|6513.4|26
1619006310000|2021-04-21 11:58:30|6518.1|6515.3|6515.7|6512.9|6518.7|6515.9|6514.6|6511.7|147
1619006320000|2021-04-21 11:58:40|6514.8|6512|6515.3|6512.5|6515.7|6512.9|6514.6|6511.8|38
1619006330000|2021-04-21 11:58:50|6514.8|6512|6513.7|6510.9|6514.8|6512|6513.2|6510.4|3
1619006340000|2021-04-21 11:59:00|6513.3|6510.5|6514.6|6511.8|6515.6|6512.8|6512.7|6509.9|25
1619006350000|2021-04-21 11:59:10|6514.2|6511.4|6514.8|6512|6515.3|6512.5|6513.8|6511|11
1619006360000|2021-04-21 11:59:20|6514.7|6511.9|6513.8|6511|6514.7|6511.9|6513.8|6511|3
1619006370000|2021-04-21 11:59:30|6513.7|6510.9|6513.7|6510.9|6514.3|6511.5|6512.7|6509.9|236
1619006380000|2021-04-21 11:59:40|6513.3|6510.5|6512.7|6509.9|6513.3|6510.5|6512.7|6509.9|2
1619006390000|2021-04-21 11:59:50|6512.2|6509.4|6508.3|6505.5|6512.2|6509.4|6507.7|6504.9|88
1619006400000|2021-04-21 12:00:00|6508.6|6505.8|6508.2|6505.4|6508.6|6505.8|6507.7|6504.9|38
1619006410000|2021-04-21 12:00:10|6507.7|6504.9|6509.2|6506.4|6509.2|6506.4|6507.1|6504.3|107
1619006420000|2021-04-21 12:00:20|6508.7|6505.9|6508.2|6505.4|6508.7|6505.9|6507.7|6504.9|5
1619006430000|2021-04-21 12:00:30|6507.7|6504.9|6507.3|6504.5|6507.7|6504.9|6507.1|6504.3|8
1619006440000|2021-04-21 12:00:40|6507.1|6504.3|6506.7|6503.9|6507.7|6504.9|6505.7|6502.9|93
1619006450000|2021-04-21 12:00:50|6507.1|6504.3|6507.7|6504.9|6508.3|6505.5|6507.1|6504.3|8
1619006460000|2021-04-21 12:01:00|6507.8|6505|6508.7|6505.9|6508.8|6506|6507.1|6504.3|21
1619006470000|2021-04-21 12:01:10|6507.8|6505|6508.8|6506|6509.3|6506.5|6507.7|6504.9|28
1619006480000|2021-04-21 12:01:20|6509.1|6506.3|6508.7|6505.9|6509.1|6506.3|6507.8|6505|20
1619006490000|2021-04-21 12:01:30|6507.8|6505|6508.1|6505.3|6508.2|6505.4|6507.8|6505|20
1619006500000|2021-04-21 12:01:40|6508.2|6505.4|6515.7|6512.9|6515.7|6512.9|6508.2|6505.4|394
1619006510000|2021-04-21 12:01:50|6515.8|6513|6515.2|6512.4|6517.3|6514.5|6513.7|6510.9|297
1619006520000|2021-04-21 12:02:00|6514.8|6512|6515.2|6512.4|6515.7|6512.9|6514.7|6511.9|18
1619006530000|2021-04-21 12:02:10|6514.8|6512|6515.1|6512.3|6516.3|6513.5|6514.7|6511.9|18
1619006540000|2021-04-21 12:02:20|6514.7|6511.9|6514.1|6511.3|6514.7|6511.9|6513.7|6510.9|17
1619006550000|2021-04-21 12:02:30|6513.7|6510.9|6514.3|6511.5|6514.7|6511.9|6511.7|6508.9|57
1619006560000|2021-04-21 12:02:40|6514.7|6511.9|6513.7|6510.9|6514.7|6511.9|6513.7|6510.9|6
1619006570000|2021-04-21 12:02:50|6513.1|6510.3|6513.8|6511|6513.8|6511|6513.1|6510.3|5
1619006580000|2021-04-21 12:03:00|6513.7|6510.9|6513.7|6510.9|6513.7|6510.9|6511.7|6508.9|14
1619006590000|2021-04-21 12:03:10|6513.6|6510.8|6512.7|6509.9|6514.2|6511.4|6511.7|6508.9|133
1619006600000|2021-04-21 12:03:20|6512.8|6510|6513.7|6510.9|6514.3|6511.5|6512.7|6509.9|25
1619006610000|2021-04-21 12:03:30|6513.3|6510.5|6513.3|6510.5|6513.3|6510.5|6512.7|6509.9|18
1619006620000|2021-04-21 12:03:40|6513.7|6510.9|6514.7|6511.9|6514.8|6512|6513.7|6510.9|5
1619006630000|2021-04-21 12:03:50|6514.6|6511.8|6513.2|6510.4|6514.6|6511.8|6513.2|6510.4|2
1619006640000|2021-04-21 12:04:00|6513.3|6510.5|6513.2|6510.4|6513.7|6510.9|6513.2|6510.4|9
1619006650000|2021-04-21 12:04:10|6513.3|6510.5|6514.6|6511.8|6515.7|6512.9|6513.3|6510.5|27
1619006660000|2021-04-21 12:04:20|6513.7|6510.9|6512.6|6509.8|6513.7|6510.9|6512.2|6509.4|71
1619006670000|2021-04-21 12:04:30|6512.7|6509.9|6512.7|6509.9|6512.7|6509.9|6512.2|6509.4|28
1619006680000|2021-04-21 12:04:40|6513.3|6510.5|6513.1|6510.3|6514.1|6511.3|6513.1|6510.3|10
1619006690000|2021-04-21 12:04:50|6512.7|6509.9|6513.3|6510.5|6513.3|6510.5|6512.7|6509.9|17
1619006700000|2021-04-21 12:05:00|6513.7|6510.9|6514.3|6511.5|6514.3|6511.5|6513.7|6510.9|10
1619006710000|2021-04-21 12:05:10|6514.7|6511.9|6513.8|6511|6515.3|6512.5|6513.8|6511|7
1619006720000|2021-04-21 12:05:20|6513.7|6510.9|6513.8|6511|6514.3|6511.5|6513.7|6510.9|2
1619006730000|2021-04-21 12:05:30|6513.9|6511.1|6513.7|6510.9|6514.3|6511.5|6513.2|6510.4|5
1619006740000|2021-04-21 12:05:40|6513.2|6510.4|6513.3|6510.5|6513.3|6510.5|6513.2|6510.4|2
1619006750000|2021-04-21 12:05:50|6514.1|6511.3|6514.2|6511.4|6514.7|6511.9|6513.7|6510.9|10
1619006760000|2021-04-21 12:06:00|6513.8|6511|6513.7|6510.9|6513.8|6511|6513.7|6510.9|0
1619006770000|2021-04-21 12:06:10|6512.9|6510.1|6511.7|6508.9|6512.9|6510.1|6510.7|6507.9|11
1619006780000|2021-04-21 12:06:20|6511.8|6509|6511.3|6508.5|6512.2|6509.4|6510.8|6508|9
1619006790000|2021-04-21 12:06:30|6512.2|6509.4|6508.3|6505.5|6512.2|6509.4|6508.3|6505.5|19
1619006800000|2021-04-21 12:06:40|6508.7|6505.9|6507.1|6504.3|6508.7|6505.9|6507.1|6504.3|26
1619006810000|2021-04-21 12:06:50|6507.7|6504.9|6508.3|6505.5|6508.3|6505.5|6507.7|6504.9|60
1619006820000|2021-04-21 12:07:00|6508.7|6505.9|6509.8|6507|6510.2|6507.4|6508.3|6505.5|32
1619006830000|2021-04-21 12:07:10|6508.8|6506|6510.3|6507.5|6510.6|6507.8|6508.8|6506|14
1619006840000|2021-04-21 12:07:20|6510.7|6507.9|6509.7|6506.9|6511.3|6508.5|6509.7|6506.9|111
1619006860000|2021-04-21 12:07:40|6509.2|6506.4|6508.7|6505.9|6509.3|6506.5|6507.7|6504.9|6
1619006870000|2021-04-21 12:07:50|6509.2|6506.4|6510.7|6507.9|6510.8|6508|6509.2|6506.4|7
1619006880000|2021-04-21 12:08:00|6510.2|6507.4|6510.2|6507.4|6510.3|6507.5|6510.2|6507.4|0
1619006890000|2021-04-21 12:08:10|6509.7|6506.9|6509.7|6506.9|6510.3|6507.5|6509.7|6506.9|4
1619006900000|2021-04-21 12:08:20|6509.4|6506.6|6507.8|6505|6509.4|6506.6|6507.2|6504.4|30
1619006910000|2021-04-21 12:08:30|6508.3|6505.5|6507.7|6504.9|6508.7|6505.9|6506.9|6504.1|196
1619006920000|2021-04-21 12:08:40|6507.8|6505|6507.7|6504.9|6507.9|6505.1|6507.7|6504.9|4
1619006930000|2021-04-21 12:08:50|6507.8|6505|6508.3|6505.5|6508.3|6505.5|6507.8|6505|5
1619006940000|2021-04-21 12:09:00|6508.7|6505.9|6510.7|6507.9|6510.7|6507.9|6508.7|6505.9|21
1619006950000|2021-04-21 12:09:10|6509.8|6507|6509.3|6506.5|6510.7|6507.9|6509.3|6506.5|27
1619006960000|2021-04-21 12:09:20|6509.2|6506.4|6509.2|6506.4|6509.2|6506.4|6509.2|6506.4|1
1619006970000|2021-04-21 12:09:30|6508.8|6506|6510.8|6508|6510.8|6508|6508.8|6506|9
1619006980000|2021-04-21 12:09:40|6510.7|6507.9|6509.7|6506.9|6510.8|6508|6509.7|6506.9|4
1619006990000|2021-04-21 12:09:50|6508.8|6506|6507.8|6505|6509.2|6506.4|6507.3|6504.5|21
1619007000000|2021-04-21 12:10:00|6507.7|6504.9|6509.2|6506.4|6509.2|6506.4|6506.3|6503.5|6
1619007010000|2021-04-21 12:10:10|6508.7|6505.9|6508.8|6506|6509.7|6506.9|6508.7|6505.9|4
1619007020000|2021-04-21 12:10:20|6509.3|6506.5|6508.2|6505.4|6509.3|6506.5|6508.2|6505.4|1
1619007030000|2021-04-21 12:10:30|6507.8|6505|6508.7|6505.9|6508.7|6505.9|6507.8|6505|6
1619007040000|2021-04-21 12:10:40|6508.8|6506|6508.8|6506|6509.3|6506.5|6508.7|6505.9|3
1619007050000|2021-04-21 12:10:50|6508.7|6505.9|6508.8|6506|6508.8|6506|6508.7|6505.9|0
1619007060000|2021-04-21 12:11:00|6508.7|6505.9|6510.6|6507.8|6511.3|6508.5|6508.7|6505.9|15
1619007070000|2021-04-21 12:11:10|6510.2|6507.4|6509.7|6506.9|6510.2|6507.4|6509.7|6506.9|2
1619007080000|2021-04-21 12:11:20|6510.7|6507.9|6510.7|6507.9|6510.8|6508|6509.7|6506.9|5
1619007090000|2021-04-21 12:11:30|6510.3|6507.5|6510.3|6507.5|6510.3|6507.5|6510.3|6507.5|2
1619007100000|2021-04-21 12:11:40|6510.7|6507.9|6511.8|6509|6511.8|6509|6510.7|6507.9|4
1619007110000|2021-04-21 12:11:50|6511.7|6508.9|6507.7|6504.9|6511.7|6508.9|6507.2|6504.4|126
1619007120000|2021-04-21 12:12:00|6507.8|6505|6506.2|6503.4|6507.8|6505|6505.7|6502.9|13
1619007130000|2021-04-21 12:12:10|6506.3|6503.5|6506.3|6503.5|6507.3|6504.5|6506.3|6503.5|177
1619007140000|2021-04-21 12:12:20|6505.9|6503.1|6505.7|6502.9|6506.2|6503.4|6505.7|6502.9|42
1619007150000|2021-04-21 12:12:30|6502.2|6499.4|6489.7|6486.9|6502.7|6499.4|6488.1|6485.3|967
1619007160000|2021-04-21 12:12:40|6490.2|6487.4|6483.2|6480.4|6490.7|6487.9|6482.8|6480|294
1619007170000|2021-04-21 12:12:50|6482.7|6479.9|6480.8|6478|6485.3|6482.5|6480.3|6477.5|124
1619007180000|2021-04-21 12:13:00|6480.7|6477.9|6474.7|6471.9|6481.3|6478.5|6474.1|6471.3|1046
1619007190000|2021-04-21 12:13:10|6474.6|6471.8|6472.7|6469.9|6478.3|6475.5|6470.7|6467.9|302
1619007200000|2021-04-21 12:13:20|6473.1|6470.3|6472.2|6469.4|6474.7|6471.9|6470.2|6466.9|216
1619007210000|2021-04-21 12:13:30|6472.3|6469.5|6477.7|6474.9|6478.7|6475.9|6472.3|6469.5|83
1619007220000|2021-04-21 12:13:40|6477.8|6475|6474.7|6471.9|6479.8|6477|6474.5|6471.7|131
1619007230000|2021-04-21 12:13:50|6474.3|6471.5|6476.4|6473.6|6476.9|6474.1|6474.3|6471.5|79
1619007240000|2021-04-21 12:14:00|6475.7|6472.9|6475.8|6473|6479.7|6476.9|6475.1|6472.3|95
1619007250000|2021-04-21 12:14:10|6475.7|6472.9|6472.4|6469.6|6475.7|6472.9|6469.6|6466.8|177
1619007260000|2021-04-21 12:14:20|6471.7|6468.9|6470.2|6467.4|6472.7|6469.9|6469.7|6466.9|84
1619007270000|2021-04-21 12:14:30|6470.5|6467.7|6467.5|6464.7|6471.3|6468.5|6465.7|6462.9|243
1619007280000|2021-04-21 12:14:40|6467.3|6464.5|6470.7|6467.9|6470.7|6467.9|6467.3|6464.5|73
1619007290000|2021-04-21 12:14:50|6471.3|6468.5|6476.2|6473.4|6478.3|6475.5|6471.3|6468.5|74
1619007300000|2021-04-21 12:15:00|6476|6473.2|6477.7|6474.9|6478.7|6475.9|6474.4|6471.6|73
1619007310000|2021-04-21 12:15:10|6478.7|6475.9|6473.7|6470.9|6478.8|6476|6473|6470.2|99
1619007320000|2021-04-21 12:15:20|6473.9|6471.1|6473.7|6470.9|6474.7|6471.9|6473|6470.2|21
1619007330000|2021-04-21 12:15:30|6473.9|6471.1|6473.2|6470.4|6475.2|6472.4|6473|6470.2|38
1619007340000|2021-04-21 12:15:40|6473.7|6470.9|6475.2|6472.4|6476.8|6474|6473.2|6470.4|79
1619007350000|2021-04-21 12:15:50|6475|6472.2|6479.7|6476.9|6479.7|6476.9|6474.7|6471.9|135
1619007360000|2021-04-21 12:16:00|6480.7|6477.9|6485.5|6482.7|6485.5|6482.7|6480.7|6477.9|151
1619007370000|2021-04-21 12:16:10|6486.8|6484|6487.2|6484.4|6489.8|6487|6486.8|6484|115
1619007380000|2021-04-21 12:16:20|6486.7|6483.9|6485.8|6483|6488.2|6485.4|6485.8|6483|79
1619007390000|2021-04-21 12:16:30|6485.9|6483.1|6488.7|6485.9|6491|6488.2|6485.8|6480.4|410
1619007400000|2021-04-21 12:16:40|6488.2|6485.4|6489.3|6486.5|6489.3|6486.5|6487.8|6485|19
1619007410000|2021-04-21 12:16:50|6490|6487.2|6488.8|6486|6490.3|6487.5|6488.8|6486|18
1619007420000|2021-04-21 12:17:00|6489.7|6486.9|6487.7|6484.9|6489.7|6486.9|6486.7|6483.9|20
1619007430000|2021-04-21 12:17:10|6487.5|6484.7|6487.8|6485|6488|6485.2|6486.7|6483.9|27
1619007440000|2021-04-21 12:17:20|6487.9|6485.1|6486.8|6484|6489.4|6486.6|6486.8|6484|110
1619007450000|2021-04-21 12:17:30|6486.9|6484.1|6483.9|6481.1|6486.9|6484.1|6480.9|6478.1|31
1619007460000|2021-04-21 12:17:40|6484.9|6482.1|6485.4|6482.6|6486.9|6484.1|6484.9|6482.1|73
1619007470000|2021-04-21 12:17:50|6485.9|6483.1|6485.9|6483.1|6486|6483.2|6484.9|6482.1|40
1619007480000|2021-04-21 12:18:00|6485.4|6482.6|6485.4|6482.6|6485.9|6483.1|6484.9|6482.1|10
1619007490000|2021-04-21 12:18:10|6485.9|6483.1|6481.9|6479.1|6485.9|6483.1|6480.3|6477.5|128
1619007500000|2021-04-21 12:18:20|6481.8|6479|6481.7|6478.9|6483.3|6480.5|6480.9|6478.1|417
1619007510000|2021-04-21 12:18:30|6481.8|6479|6486.8|6484|6486.8|6484|6481.8|6479|231
1619007520000|2021-04-21 12:18:40|6486.5|6483.7|6486.3|6483.5|6486.9|6484.1|6486.2|6483.4|123
1619007530000|2021-04-21 12:18:50|6486.2|6483.4|6486.5|6483.7|6487|6484.2|6486.2|6483.4|10
1619007540000|2021-04-21 12:19:00|6486.7|6483.9|6488.9|6486.1|6489.8|6487|6483.7|6480.9|76
1619007550000|2021-04-21 12:19:10|6488.8|6486|6492|6489.2|6492.8|6490|6488.8|6485.5|147
1619007560000|2021-04-21 12:19:20|6492.4|6489.6|6490.9|6488.1|6492.4|6489.6|6490.4|6487.6|23
1619007570000|2021-04-21 12:19:30|6491|6488.2|6490|6487.2|6491|6488.2|6489.9|6487.1|72
1619007580000|2021-04-21 12:19:40|6490.4|6487.6|6490.3|6487.5|6490.8|6488|6488.9|6486.1|15
1619007590000|2021-04-21 12:19:50|6490.5|6487.7|6490.8|6488|6491.3|6488.5|6490.3|6487.5|23
1619007600000|2021-04-21 12:20:00|6490.3|6487.5|6489.9|6487.1|6490.8|6488|6489.3|6486.5|45
1619007610000|2021-04-21 12:20:10|6490.3|6487.5|6489.5|6486.7|6490.9|6488.1|6489.3|6486.5|32
1619007620000|2021-04-21 12:20:20|6490.3|6487.5|6490|6487.2|6490.3|6487.5|6490|6487.2|34
1619007630000|2021-04-21 12:20:30|6488.8|6486|6487.2|6484.4|6489.9|6487.1|6487.2|6484.4|13
1619007640000|2021-04-21 12:20:40|6487.3|6484.5|6486.7|6483.9|6488|6485.2|6486.2|6483.4|9
1619007650000|2021-04-21 12:20:50|6487|6484.2|6487.7|6484.9|6487.7|6484.9|6487|6484.2|4
1619007660000|2021-04-21 12:21:00|6487.5|6484.7|6489.2|6486.4|6489.2|6486.4|6487|6484.2|47
1619007670000|2021-04-21 12:21:10|6488.7|6485.9|6488.5|6485.7|6488.7|6485.9|6487.5|6484.7|17
1619007680000|2021-04-21 12:21:20|6488.7|6485.9|6488.7|6485.9|6489.3|6486.5|6487|6484.2|140
1619007690000|2021-04-21 12:21:30|6488.5|6485.7|6489.3|6486.5|6489.3|6486.5|6487.7|6484.9|30
1619007700000|2021-04-21 12:21:40|6489.5|6486.7|6491.4|6488.6|6493.2|6490.4|6487.5|6484.7|73
1619007710000|2021-04-21 12:21:50|6491.7|6488.9|6492.7|6489.9|6492.7|6489.9|6490.7|6487.9|13
1619007720000|2021-04-21 12:22:00|6492.4|6489.6|6490.8|6488|6492.4|6489.6|6489.7|6486.9|8
1619007730000|2021-04-21 12:22:10|6491.3|6488.5|6491|6488.2|6492.2|6489.4|6491|6488.2|6
1619007740000|2021-04-21 12:22:20|6490.3|6487.5|6491.2|6488.4|6491.7|6488.9|6490.2|6487.4|21
1619007750000|2021-04-21 12:22:30|6490.8|6488|6490.7|6487.9|6492.9|6490.1|6490.7|6487.9|133
1619007760000|2021-04-21 12:22:40|6489.8|6487|6489.8|6487|6491|6488.2|6488.8|6486|6
1619007770000|2021-04-21 12:22:50|6489.7|6486.9|6489.7|6486.9|6490.8|6488|6489.7|6486.9|18
1619007780000|2021-04-21 12:23:00|6490.3|6487.5|6489.8|6487|6490.7|6487.9|6489.3|6486.5|44
1619007790000|2021-04-21 12:23:10|6489.7|6486.9|6489.8|6487|6489.8|6487|6489.7|6486.9|5
1619007800000|2021-04-21 12:23:20|6489.7|6486.9|6491.8|6489|6492.9|6490.1|6489.7|6486.9|198
1619007810000|2021-04-21 12:23:30|6491.7|6488.9|6492.9|6490.1|6492.9|6490.1|6491.7|6488.9|15
1619007820000|2021-04-21 12:23:40|6492.8|6490|6492.4|6489.6|6492.8|6490|6492.3|6489.5|11
1619007830000|2021-04-21 12:23:50|6492.3|6489.5|6492.8|6490|6493.2|6490.4|6492.3|6489.5|15
1619007840000|2021-04-21 12:24:00|6492.9|6490.1|6490.9|6488.1|6492.9|6490.1|6490.9|6488.1|11
1619007850000|2021-04-21 12:24:10|6491.7|6488.9|6491.4|6488.6|6491.9|6489.1|6491.3|6488.5|6
1619007860000|2021-04-21 12:24:20|6491.3|6488.5|6490.9|6488.1|6491.4|6488.6|6489.9|6487.1|14
1619007870000|2021-04-21 12:24:30|6490.8|6488|6490.7|6487.9|6490.9|6488.1|6490.7|6487.9|3
1619007880000|2021-04-21 12:24:40|6490.3|6487.5|6490.9|6488.1|6490.9|6488.1|6490.3|6487.5|3
1619007900000|2021-04-21 12:25:00|6490.8|6488|6489.9|6487.1|6491.9|6489.1|6489.3|6486.5|38
1619007910000|2021-04-21 12:25:10|6490.7|6487.9|6490.7|6487.9|6490.8|6488|6490.7|6487.9|3
1619007920000|2021-04-21 12:25:20|6489.8|6487|6490.9|6488.1|6490.9|6488.1|6489.3|6486.5|3
1619007930000|2021-04-21 12:25:30|6491.7|6488.9|6490.8|6488|6491.7|6488.9|6490.7|6487.9|3
1619007940000|2021-04-21 12:25:40|6490.7|6487.9|6489.3|6486.5|6490.8|6488|6489.3|6486.5|3
1619007950000|2021-04-21 12:25:50|6489.7|6486.9|6490.8|6488|6491.3|6488.5|6489.3|6486.5|17
1619007960000|2021-04-21 12:26:00|6490.3|6487.5|6490.7|6487.9|6491.3|6488.5|6489.7|6486.9|46
1619007970000|2021-04-21 12:26:10|6489.9|6487.1|6489.3|6486.5|6489.9|6487.1|6489.3|6486.5|36
1619007980000|2021-04-21 12:26:20|6488.8|6486|6483.8|6481|6488.8|6486|6483.3|6480.5|136
1619007990000|2021-04-21 12:26:30|6483.9|6481.1|6487.7|6484.9|6487.8|6485|6483.9|6481.1|279
1619008000000|2021-04-21 12:26:40|6487.3|6484.5|6483.8|6481|6487.3|6484.5|6483.7|6480.9|323
1619008010000|2021-04-21 12:26:50|6483.9|6481.1|6486.8|6484|6486.8|6484|6483.2|6480.4|31
1619008020000|2021-04-21 12:27:00|6486.9|6484.1|6487.2|6484.4|6487.7|6484.9|6486.3|6483.5|407
1619008030000|2021-04-21 12:27:10|6486.7|6483.9|6487.7|6484.9|6487.9|6485.1|6485.8|6483|98
1619008040000|2021-04-21 12:27:20|6487.3|6484.5|6489.9|6487.1|6489.9|6487.1|6487.3|6484.5|42
1619008050000|2021-04-21 12:27:30|6489.7|6486.9|6491.3|6488.5|6491.3|6488.5|6489.7|6486.9|3
1619008060000|2021-04-21 12:27:40|6490.9|6488.1|6490.8|6488|6490.9|6488.1|6490.8|6488|16
1619008070000|2021-04-21 12:27:50|6490.7|6487.9|6490.2|6487.4|6490.8|6488|6490.2|6487.4|3
1619008080000|2021-04-21 12:28:00|6489.8|6487|6490.7|6487.9|6490.8|6488|6489.8|6487|12
1619008090000|2021-04-21 12:28:10|6489.2|6486.4|6488.8|6486|6489.2|6486.4|6488.2|6485.4|53
1619008100000|2021-04-21 12:28:20|6488.7|6485.9|6488.8|6486|6488.8|6486|6488.2|6485.4|2
1619008110000|2021-04-21 12:28:30|6489.2|6486.4|6489.7|6486.9|6489.7|6486.9|6488.7|6485.9|6
1619008120000|2021-04-21 12:28:40|6489.3|6486.5|6489.3|6486.5|6489.3|6486.5|6489.3|6486.5|100
1619008130000|2021-04-21 12:28:50|6489.7|6486.9|6489.7|6486.9|6490.2|6487.4|6489.7|6486.9|80
1619008140000|2021-04-21 12:29:00|6489.4|6486.6|6484.7|6481.9|6489.4|6486.6|6484.5|6481.7|32
1619008150000|2021-04-21 12:29:10|6483.7|6480.9|6485.3|6482.5|6485.7|6482.9|6483.7|6480.9|38
1619008160000|2021-04-21 12:29:20|6485.7|6482.9|6484.7|6481.9|6485.7|6482.9|6484.7|6481.9|2
1619008170000|2021-04-21 12:29:30|6484.5|6481.7|6484.3|6481.5|6484.5|6481.7|6484|6481.2|4
1619008180000|2021-04-21 12:29:40|6484.5|6481.7|6484.7|6481.9|6485|6482.2|6484.5|6481.7|5
1619008190000|2021-04-21 12:29:50|6485.4|6482.6|6484.7|6481.9|6485.8|6483|6484.7|6481.9|17
1619008200000|2021-04-21 12:30:00|6484.8|6482|6480.7|6477.9|6484.8|6482|6480.7|6477.9|51
1619008210000|2021-04-21 12:30:10|6481.7|6478.9|6481.2|6478.4|6482.2|6479.4|6480.5|6477.7|26
1619008220000|2021-04-21 12:30:20|6481.7|6478.9|6483.7|6480.9|6484.3|6481.5|6481.2|6478.4|318
1619008230000|2021-04-21 12:30:30|6483.3|6480.5|6483|6480.2|6484.7|6481.9|6483|6480.2|70
1619008240000|2021-04-21 12:30:40|6482.3|6479.5|6482.3|6479.5|6482.5|6479.7|6481.7|6478.9|8
1619008250000|2021-04-21 12:30:50|6482.7|6479.9|6479.8|6477|6483.3|6480.5|6479.8|6477|29
1619008260000|2021-04-21 12:31:00|6479.7|6476.9|6482.8|6480|6482.9|6480.1|6479.7|6476.9|345
1619008270000|2021-04-21 12:31:10|6482.7|6479.9|6482.7|6479.9|6482.7|6479.9|6481.8|6479|7
1619008280000|2021-04-21 12:31:20|6481.7|6478.9|6481|6478.2|6481.7|6478.9|6480.6|6477.8|12
1619008290000|2021-04-21 12:31:30|6480.6|6477.8|6479.3|6476.5|6480.6|6477.8|6479.3|6476.5|10
1619008300000|2021-04-21 12:31:40|6479.6|6476.8|6479|6476.2|6479.6|6476.8|6479|6476.2|10
1619008310000|2021-04-21 12:31:50|6478.3|6475.5|6473.6|6470.8|6478.3|6475.5|6472.6|6469.8|57
1619008320000|2021-04-21 12:32:00|6472.8|6470|6474.8|6472|6474.8|6472|6472.3|6469.5|65
1619008330000|2021-04-21 12:32:10|6474.9|6472.1|6476.6|6473.8|6476.8|6474|6473.6|6470.8|66
1619008340000|2021-04-21 12:32:20|6476.8|6474|6475.8|6473|6476.8|6474|6475.8|6473|18
1619008350000|2021-04-21 12:32:30|6475.9|6473.1|6474.9|6472.1|6476.6|6473.8|6473.6|6470.8|281
1619008360000|2021-04-21 12:32:40|6475.3|6472.5|6470.8|6468|6475.5|6472.7|6470.4|6467.6|79
1619008370000|2021-04-21 12:32:50|6470.9|6468.1|6470.8|6468|6471.8|6469|6470.8|6468|12
1619008380000|2021-04-21 12:33:00|6470.6|6467.8|6468.9|6466.1|6470.8|6468|6466.8|6464|157
1619008390000|2021-04-21 12:33:10|6468.8|6466|6465.8|6463|6472.1|6466.1|6465.3|6462.1|317
1619008400000|2021-04-21 12:33:20|6465.9|6463.1|6469.5|6466.7|6469.5|6466.7|6465.4|6462.6|194
1619008410000|2021-04-21 12:33:30|6468.9|6466.1|6465.9|6463.1|6468.9|6466.1|6465.8|6463|35
1619008420000|2021-04-21 12:33:40|6465.8|6463|6466.9|6464.1|6466.9|6464.1|6465.8|6463|27
1619008430000|2021-04-21 12:33:50|6466.5|6463.7|6465.3|6462.5|6466.5|6463.7|6465.3|6462.5|51
1619008440000|2021-04-21 12:34:00|6464.5|6461.7|6466.4|6463.6|6466.5|6463.7|6464.5|6461.7|39
1619008450000|2021-04-21 12:34:10|6466.5|6463.7|6463.9|6461.1|6466.9|6464.1|6462.9|6460.1|462
1619008460000|2021-04-21 12:34:20|6463.8|6461|6464.4|6461.6|6465|6462.2|6463.8|6461|26
1619008470000|2021-04-21 12:34:30|6464.9|6462.1|6465.8|6463|6466.3|6463.5|6463.3|6460.5|33
1619008480000|2021-04-21 12:34:40|6465.3|6462.5|6464.4|6461.6|6466.9|6464.1|6463.9|6461.1|32
1619008490000|2021-04-21 12:34:50|6464.8|6462|6464.9|6462.1|6465.1|6462.3|6464.3|6461.5|69
1619008500000|2021-04-21 12:35:00|6465.1|6462.3|6465.9|6463.1|6467.8|6465|6464.9|6462.1|151
1619008510000|2021-04-21 12:35:10|6466.9|6464.1|6465.9|6463.1|6466.9|6464.1|6464.9|6462.1|17
1619008520000|2021-04-21 12:35:20|6465.4|6462.6|6463|6460.2|6465.4|6462.6|6463|6460.2|71
1619008530000|2021-04-21 12:35:30|6463.5|6460.7|6464.9|6462.1|6464.9|6462.1|6462.9|6460.1|11
1619008540000|2021-04-21 12:35:40|6464.8|6462|6464|6461.2|6464.9|6462.1|6463.9|6461.1|30
1619008550000|2021-04-21 12:35:50|6464.5|6461.7|6466.9|6464.1|6467|6464.2|6464.4|6461.6|19
1619008560000|2021-04-21 12:36:00|6467|6464.2|6473.9|6471.1|6475.4|6472.6|6466.9|6464.1|105
1619008570000|2021-04-21 12:36:10|6474.4|6471.6|6470.9|6468.1|6474.9|6472.1|6470.8|6468|35
1619008580000|2021-04-21 12:36:20|6470.8|6468|6463.9|6461.1|6470.8|6468|6463.9|6461.1|124
1619008590000|2021-04-21 12:36:30|6463.3|6460.5|6465.9|6463.1|6466|6463.2|6460.1|6457.3|274
1619008600000|2021-04-21 12:36:40|6465.8|6463|6467.9|6465.1|6468|6465.2|6465.8|6463|50
1619008610000|2021-04-21 12:36:50|6468.1|6465.3|6468.9|6466.1|6468.9|6466.1|6466.5|6463.7|194
1619008620000|2021-04-21 12:37:00|6469.3|6466.5|6474.5|6471.7|6474.5|6471.7|6469.3|6466.5|110
1619008630000|2021-04-21 12:37:10|6474.9|6472.1|6472|6469.2|6474.9|6472.1|6470.4|6467.6|559
1619008640000|2021-04-21 12:37:20|6471.9|6469.1|6473|6470.2|6473|6470.2|6471.4|6468.6|23
1619008650000|2021-04-21 12:37:30|6472.9|6470.1|6471|6468.2|6472.9|6470.1|6469.8|6467|523
1619008660000|2021-04-21 12:37:40|6470.9|6468.1|6474.9|6472.1|6474.9|6472.1|6470.3|6467.5|75
1619008670000|2021-04-21 12:37:50|6475|6472.2|6472.9|6470.1|6475|6472.2|6472.5|6469.7|13
1619008680000|2021-04-21 12:38:00|6473|6470.2|6473.9|6471.1|6474.4|6471.6|6472.9|6470.1|14
1619008690000|2021-04-21 12:38:10|6474|6471.2|6471.9|6469.1|6474|6471.2|6471.8|6469|44
1619008700000|2021-04-21 12:38:20|6471.3|6468.5|6470.4|6467.6|6471.4|6468.6|6469.1|6466.3|21
1619008710000|2021-04-21 12:38:30|6470|6467.2|6471.4|6468.6|6471.9|6469.1|6469.9|6467.1|51
1619008720000|2021-04-21 12:38:40|6471.5|6468.7|6471.3|6468.5|6473.4|6470.6|6471.3|6468.5|32
1619008730000|2021-04-21 12:38:50|6470.9|6468.1|6468.9|6466.1|6470.9|6468.1|6468.9|6466.1|4
1619008740000|2021-04-21 12:39:00|6469.5|6466.7|6470.5|6467.7|6470.5|6467.7|6469.5|6466.7|9
1619008750000|2021-04-21 12:39:10|6470.9|6468.1|6470.1|6467.3|6471.9|6469.1|6469.9|6467.1|13
1619008760000|2021-04-21 12:39:20|6470|6467.2|6469.9|6467.1|6470|6467.2|6469.1|6466.3|10
1619008770000|2021-04-21 12:39:30|6469.6|6466.8|6469.9|6467.1|6470.4|6467.6|6468.4|6465.6|13
1619008780000|2021-04-21 12:39:40|6469.8|6467|6469.9|6467.1|6470.4|6467.6|6469.8|6467|4
1619008790000|2021-04-21 12:39:50|6470.3|6467.5|6471.8|6469|6472.9|6470.1|6470.3|6467.5|38
1619008800000|2021-04-21 12:40:00|6471|6468.2|6471|6468.2|6471.9|6469.1|6469.9|6467.1|4
1619008810000|2021-04-21 12:40:10|6470.9|6468.1|6471.9|6469.1|6475.5|6472.7|6470.9|6468.1|136
1619008820000|2021-04-21 12:40:20|6471.1|6468.3|6469.9|6467.1|6471.1|6468.3|6469.9|6467.1|52
1619008830000|2021-04-21 12:40:30|6470|6467.2|6472.4|6469.6|6472.4|6469.6|6469.4|6466.6|20
1619008840000|2021-04-21 12:40:40|6471.9|6469.1|6471|6468.2|6471.9|6469.1|6470.9|6468.1|113
1619008850000|2021-04-21 12:40:50|6470.9|6468.1|6467.4|6464.6|6470.9|6468.1|6467.4|6464.6|14
1619008860000|2021-04-21 12:41:00|6467.9|6465.1|6469.5|6466.7|6469.5|6466.7|6467.8|6465|21
1619008870000|2021-04-21 12:41:10|6469.9|6467.1|6469|6466.2|6470.3|6467.5|6469|6466.2|22
1619008880000|2021-04-21 12:41:20|6468.9|6466.1|6471.9|6469.1|6472.9|6470.1|6468.9|6466.1|160
1619008890000|2021-04-21 12:41:30|6471.5|6468.7|6472|6469.2|6472.5|6469.7|6471.5|6468.7|2
1619008900000|2021-04-21 12:41:40|6472.5|6469.7|6475.4|6472.6|6475.5|6472.7|6472.5|6469.7|30
1619008910000|2021-04-21 12:41:50|6475.5|6472.7|6475|6472.2|6475.9|6473.1|6474.5|6471.7|36
1619008920000|2021-04-21 12:42:00|6475.1|6472.3|6475|6472.2|6476.5|6473.7|6474.9|6472.1|30
1619008930000|2021-04-21 12:42:10|6475.9|6473.1|6474.9|6472.1|6475.9|6473.1|6474.5|6471.7|23
1619008940000|2021-04-21 12:42:20|6473.9|6471.1|6475.4|6472.6|6475.9|6473.1|6473.9|6471.1|7
1619008950000|2021-04-21 12:42:30|6475|6472.2|6476.5|6473.7|6476.5|6473.7|6474.8|6472|11
1619008960000|2021-04-21 12:42:40|6477.3|6474.5|6477.5|6474.7|6478.9|6476.1|6477|6474.2|32
1619008970000|2021-04-21 12:42:50|6477|6474.2|6478.5|6475.7|6478.5|6475.7|6477|6474.2|6
1619008980000|2021-04-21 12:43:00|6478.9|6476.1|6479.5|6476.7|6479.5|6476.7|6477.9|6475.1|23
1619008990000|2021-04-21 12:43:10|6479|6476.2|6477.9|6475.1|6479|6476.2|6477.9|6475.1|39
1619009000000|2021-04-21 12:43:20|6478|6475.2|6476.9|6474.1|6479.9|6477.1|6476.9|6474.1|133
1619009010000|2021-04-21 12:43:30|6477|6474.2|6477.9|6475.1|6477.9|6475.1|6477|6474.2|81
1619009020000|2021-04-21 12:43:40|6478.3|6475.5|6480.9|6478.1|6480.9|6478.1|6478.3|6475.5|39
1619009030000|2021-04-21 12:43:50|6482.5|6479.7|6484.9|6482.1|6485.5|6482.7|6482.5|6479.7|81
1619009040000|2021-04-21 12:44:00|6484.5|6481.7|6483.5|6480.7|6484.5|6481.7|6482.5|6479.7|120
1619009050000|2021-04-21 12:44:10|6483.8|6481|6484.9|6482.1|6485.9|6483.1|6482.9|6480.1|111
1619009060000|2021-04-21 12:44:20|6485|6482.2|6483.8|6481|6485|6482.2|6483.4|6480.6|36
1619009070000|2021-04-21 12:44:30|6483.9|6481.1|6483.9|6481.1|6484.5|6481.7|6483.9|6481.1|24
1619009080000|2021-04-21 12:44:40|6484.1|6481.3|6485.9|6483.1|6485.9|6483.1|6484.1|6481.3|34
1619009090000|2021-04-21 12:44:50|6484.5|6481.7|6485|6482.2|6485.9|6483.1|6484.5|6481.7|6
1619009100000|2021-04-21 12:45:00|6484.9|6482.1|6486.9|6484.1|6487.4|6484.6|6483.8|6481|70
1619009110000|2021-04-21 12:45:10|6487|6484.2|6485.9|6483.1|6488|6485.2|6485.9|6483.1|83
1619009120000|2021-04-21 12:45:20|6486.3|6483.5|6486.9|6484.1|6487.9|6485.1|6486.3|6483.5|13
1619009130000|2021-04-21 12:45:30|6486.5|6483.7|6487|6484.2|6487.5|6484.7|6486.5|6483.7|7
1619009140000|2021-04-21 12:45:40|6487.5|6484.7|6490.6|6487.8|6490.9|6488.1|6487.5|6484.7|119
1619009150000|2021-04-21 12:45:50|6488.5|6485.7|6488.5|6485.7|6489.5|6486.7|6488.4|6485.6|24
1619009160000|2021-04-21 12:46:00|6488.4|6485.6|6490|6487.2|6490|6487.2|6488.4|6485.6|13
1619009170000|2021-04-21 12:46:10|6489.9|6487.1|6491|6488.2|6491.9|6489.1|6489.9|6487.1|58
1619009180000|2021-04-21 12:46:20|6491.9|6489.1|6492.4|6489.6|6492.9|6490.1|6491.9|6489.1|8
1619009190000|2021-04-21 12:46:30|6492.3|6489.5|6493.9|6491.1|6495|6492.2|6492.3|6489.5|70
1619009200000|2021-04-21 12:46:40|6494|6491.2|6493.5|6490.7|6494.4|6491.6|6493.5|6490.7|10
1619009210000|2021-04-21 12:46:50|6493.3|6490.5|6492.9|6490.1|6493.9|6491.1|6492.9|6490.1|24
1619009220000|2021-04-21 12:47:00|6493.1|6490.3|6494.4|6491.6|6494.9|6492.1|6492.9|6490.1|25
1619009230000|2021-04-21 12:47:10|6494.5|6491.7|6496.9|6494.1|6496.9|6494.1|6494.5|6491.7|46
1619009240000|2021-04-21 12:47:20|6496.5|6493.7|6494.4|6491.6|6496.5|6493.7|6494.4|6491.6|18
1619009250000|2021-04-21 12:47:30|6494.9|6492.1|6495.4|6492.6|6495.9|6493.1|6494.9|6492.1|3
1619009260000|2021-04-21 12:47:40|6495.3|6492.5|6492.3|6489.5|6495.3|6492.5|6492.3|6489.5|12
1619009270000|2021-04-21 12:47:50|6492|6489.2|6491.9|6489.1|6492.9|6490.1|6491.8|6489|0
1619009280000|2021-04-21 12:48:00|6491.8|6489|6491.4|6488.6|6492.9|6490.1|6491.4|6488.6|11
1619009290000|2021-04-21 12:48:10|6491|6488.2|6491.9|6489.1|6491.9|6489.1|6491|6488.2|64
1619009300000|2021-04-21 12:48:20|6492.5|6489.7|6493.4|6490.6|6493.9|6491.1|6492.5|6489.7|20
1619009310000|2021-04-21 12:48:30|6493.7|6490.9|6493.4|6490.6|6493.9|6491.1|6493.2|6490.4|13
1619009320000|2021-04-21 12:48:40|6493.7|6490.9|6493.4|6490.6|6493.9|6491.1|6492.9|6490.1|4
1619009330000|2021-04-21 12:48:50|6493.6|6490.8|6493.2|6490.4|6493.6|6490.8|6493.2|6490.4|2
1619009340000|2021-04-21 12:49:00|6492.7|6489.9|6492.9|6490.1|6492.9|6490.1|6492.2|6489.4|23
1619009350000|2021-04-21 12:49:10|6493.2|6490.4|6493.2|6490.4|6493.4|6490.6|6493.2|6490.4|10
1619009360000|2021-04-21 12:49:20|6492.9|6490.1|6494.9|6492.1|6496|6493.2|6492.9|6490.1|136
1619009370000|2021-04-21 12:49:30|6494.7|6491.9|6496.9|6494.1|6496.9|6494.1|6494.7|6491.9|570
1619009380000|2021-04-21 12:49:40|6496.7|6493.9|6496.4|6493.6|6496.7|6493.9|6496|6493.2|44
1619009390000|2021-04-21 12:49:50|6495.9|6493.1|6495.2|6492.4|6495.9|6493.1|6495.2|6492.4|35
1619009400000|2021-04-21 12:50:00|6494.9|6492.1|6494.9|6492.1|6495.4|6492.6|6494.9|6492.1|9
1619009410000|2021-04-21 12:50:10|6495|6492.2|6495.2|6492.4|6496.6|6493.8|6494.9|6492.1|103
1619009420000|2021-04-21 12:50:20|6495.6|6492.8|6496.5|6493.7|6496.5|6493.7|6495.2|6492.4|16
1619009430000|2021-04-21 12:50:30|6496.9|6494.1|6496.9|6494.1|6497.2|6494.4|6495.5|6492.7|42
1619009440000|2021-04-21 12:50:40|6496.4|6493.6|6495|6492.2|6496.4|6493.6|6495|6492.2|9
1619009450000|2021-04-21 12:50:50|6495.5|6492.7|6494.5|6491.7|6495.7|6492.9|6494.4|6491.6|14
1619009460000|2021-04-21 12:51:00|6494.9|6492.1|6494.4|6491.6|6494.9|6492.1|6494.4|6491.6|4
1619009470000|2021-04-21 12:51:10|6494.2|6491.4|6493|6490.2|6494.2|6491.4|6493|6490.2|13
1619009480000|2021-04-21 12:51:20|6494|6491.2|6493|6490.2|6494.5|6491.7|6493|6490.2|36
1619009490000|2021-04-21 12:51:30|6492.9|6490.1|6492.9|6490.1|6493.5|6490.7|6492.9|6490.1|7
1619009500000|2021-04-21 12:51:40|6492|6489.2|6491|6488.2|6492|6489.2|6491|6488.2|5
1619009510000|2021-04-21 12:51:50|6490.9|6488.1|6492.5|6489.7|6492.5|6489.7|6490.9|6488.1|21
1619009520000|2021-04-21 12:52:00|6492.4|6489.6|6491.4|6488.6|6492.4|6489.6|6490.6|6487.8|8
1619009530000|2021-04-21 12:52:10|6491.5|6488.7|6489.9|6487.1|6491.5|6488.7|6489.5|6486.7|5
1619009540000|2021-04-21 12:52:20|6489.5|6486.7|6490.5|6487.7|6490.5|6487.7|6489|6486.2|48
1619009550000|2021-04-21 12:52:30|6490.7|6487.9|6491.9|6489.1|6494.1|6491.3|6490.7|6487.9|74
1619009560000|2021-04-21 12:52:40|6491|6488.2|6491|6488.2|6491|6488.2|6491|6488.2|41
1619009570000|2021-04-21 12:52:50|6490.9|6488.1|6491|6488.2|6491|6488.2|6490.9|6488.1|9
1619009580000|2021-04-21 12:53:00|6490.9|6488.1|6489.9|6487.1|6490.9|6488.1|6489.4|6486.6|23
1619009590000|2021-04-21 12:53:10|6489.2|6486.4|6487.9|6485.1|6489.2|6486.4|6487.5|6484.7|10
1619009600000|2021-04-21 12:53:20|6488|6485.2|6488.5|6485.7|6488.5|6485.7|6488|6485.2|36
1619009610000|2021-04-21 12:53:30|6488.9|6486.1|6488.9|6486.1|6490.5|6487.7|6488.2|6485.4|34
1619009620000|2021-04-21 12:53:40|6488.5|6485.7|6485.9|6483.1|6488.5|6485.7|6485.4|6482.6|8
1619009630000|2021-04-21 12:53:50|6486.2|6483.4|6487.9|6485.1|6487.9|6485.1|6485.9|6483.1|22
1619009640000|2021-04-21 12:54:00|6487.4|6484.6|6488|6485.2|6488.9|6486.1|6487|6484.2|21
1619009650000|2021-04-21 12:54:10|6488.4|6485.6|6488.4|6485.6|6488.5|6485.7|6488.4|6485.6|35
1619009660000|2021-04-21 12:54:20|6488.9|6486.1|6488.4|6485.6|6488.9|6486.1|6487.9|6485.1|4
1619009670000|2021-04-21 12:54:30|6488.9|6486.1|6489.9|6487.1|6489.9|6487.1|6488.9|6486.1|11
1619009680000|2021-04-21 12:54:40|6489.5|6486.7|6485.4|6482.6|6489.9|6487.1|6485.4|6482.6|32
1619009690000|2021-04-21 12:54:50|6484.9|6482.1|6484.9|6482.1|6486|6483.2|6483.7|6480.9|21
1619009700000|2021-04-21 12:55:00|6485|6482.2|6487.5|6484.7|6487.5|6484.7|6485|6482.2|6
1619009710000|2021-04-21 12:55:10|6486.9|6484.1|6483.9|6481.1|6486.9|6484.1|6483.7|6480.9|14
1619009720000|2021-04-21 12:55:20|6484.5|6481.7|6485.9|6483.1|6485.9|6483.1|6484.4|6481.6|15
1619009730000|2021-04-21 12:55:30|6485.1|6482.3|6485.5|6482.7|6486.5|6483.7|6485|6482.2|205
1619009740000|2021-04-21 12:55:40|6485.4|6482.6|6485.1|6482.3|6485.9|6483.1|6484.9|6482.1|19
1619009750000|2021-04-21 12:55:50|6485.9|6483.1|6488.9|6486.1|6488.9|6486.1|6485.9|6483.1|56
1619009760000|2021-04-21 12:56:00|6488|6485.2|6489.9|6487.1|6489.9|6487.1|6488|6485.2|32
1619009770000|2021-04-21 12:56:10|6490.4|6487.6|6489.9|6487.1|6490.4|6487.6|6489.9|6487.1|13
1619009780000|2021-04-21 12:56:20|6489.5|6486.7|6490.9|6488.1|6490.9|6488.1|6489|6486.2|96
1619009790000|2021-04-21 12:56:30|6491|6488.2|6490.9|6488.1|6491|6488.2|6490.9|6488.1|17
1619009800000|2021-04-21 12:56:40|6490.5|6487.7|6489.5|6486.7|6490.5|6487.7|6489.4|6486.6|22
1619009810000|2021-04-21 12:56:50|6489.9|6487.1|6489.7|6486.9|6489.9|6487.1|6489.4|6486.6|9
1619009820000|2021-04-21 12:57:00|6488.9|6486.1|6490.9|6488.1|6490.9|6488.1|6488.7|6485.9|23
1619009830000|2021-04-21 12:57:10|6490.4|6487.6|6489.9|6487.1|6491.2|6488.4|6489.9|6487.1|37
1619009850000|2021-04-21 12:57:30|6490.1|6487.3|6491.2|6488.4|6491.5|6488.7|6490.1|6487.3|11
1619009860000|2021-04-21 12:57:40|6491.4|6488.6|6490.9|6488.1|6491.4|6488.6|6490.9|6488.1|3
1619009870000|2021-04-21 12:57:50|6491.2|6488.4|6491.9|6489.1|6491.9|6489.1|6491.2|6488.4|12
1619009880000|2021-04-21 12:58:00|6491.7|6488.9|6487.9|6485.1|6491.7|6488.9|6486|6482.5|189
1619009890000|2021-04-21 12:58:10|6487.4|6484.6|6488.9|6486.1|6489.4|6486.6|6487.4|6484.6|22
1619009900000|2021-04-21 12:58:20|6488.7|6485.9|6487.9|6485.1|6490.9|6488.1|6486.9|6484.1|36
1619009910000|2021-04-21 12:58:30|6488.2|6485.4|6490|6487.2|6490.9|6488.1|6488.2|6485.4|22
1619009920000|2021-04-21 12:58:40|6490.4|6487.6|6490.9|6488.1|6490.9|6488.1|6490.4|6487.6|2
1619009930000|2021-04-21 12:58:50|6489.9|6487.1|6486.9|6484.1|6489.9|6487.1|6486.7|6483.9|22
1619009940000|2021-04-21 12:59:00|6486.7|6483.9|6483.9|6481.1|6486.7|6483.9|6482.9|6480.1|57
1619009950000|2021-04-21 12:59:10|6484.7|6481.9|6484.9|6482.1|6484.9|6482.1|6483.9|6481.1|20
1619009960000|2021-04-21 12:59:20|6484.7|6481.9|6484.9|6482.1|6485.9|6483.1|6484.7|6481.9|29
1619009970000|2021-04-21 12:59:30|6485.2|6482.4|6485.9|6483.1|6485.9|6483.1|6485.2|6482.4|27
1619009980000|2021-04-21 12:59:40|6486.2|6483.4|6488.7|6485.9|6488.9|6486.1|6486.2|6483.4|28
1619009990000|2021-04-21 12:59:50|6488.9|6486.1|6488.2|6485.4|6488.9|6486.1|6488.2|6485.4|21
1619010000000|2021-04-21 13:00:00|6487.9|6485.1|6486.7|6483.9|6487.9|6485.1|6481.4|6478.6|125
1619010010000|2021-04-21 13:00:10|6485.9|6483.1|6487.7|6484.9|6491.9|6489.1|6485.9|6483.1|31
1619010020000|2021-04-21 13:00:20|6487.9|6485.1|6490|6487.2|6490|6487.2|6487.7|6484.9|16
1619010030000|2021-04-21 13:00:30|6490.5|6487.7|6488.7|6485.9|6492|6489.2|6488.7|6485.9|41
1619010040000|2021-04-21 13:00:40|6487.9|6485.1|6481.9|6479.1|6487.9|6485.1|6479.9|6477.1|81
1619010050000|2021-04-21 13:00:50|6481.7|6478.9|6482.7|6479.9|6482.9|6480.1|6480.9|6478.1|16
1619010060000|2021-04-21 13:01:00|6482|6479.2|6466.7|6463.9|6482|6479.2|6465.2|6462.4|193
1619010070000|2021-04-21 13:01:10|6466.9|6464.1|6468|6465.2|6470.4|6467.6|6466.7|6463.9|106
1619010080000|2021-04-21 13:01:20|6468.9|6466.1|6476.9|6474.1|6476.9|6474.1|6468.7|6465.9|149
1619010090000|2021-04-21 13:01:30|6476.7|6473.9|6474.7|6471.9|6476.9|6474.1|6474.2|6471.4|40
1619010100000|2021-04-21 13:01:40|6474.5|6471.7|6475.9|6473.1|6477|6474.2|6473.9|6471.1|80
1619010110000|2021-04-21 13:01:50|6476.4|6473.6|6478.9|6476.1|6479|6476.2|6476.4|6473.6|43
1619010120000|2021-04-21 13:02:00|6478.7|6475.9|6472|6469.2|6478.7|6475.9|6469.9|6467.1|119
1619010130000|2021-04-21 13:02:10|6472.1|6469.3|6471.4|6468.6|6474|6471.2|6470.9|6468.1|41
1619010140000|2021-04-21 13:02:20|6470.9|6468.1|6473.1|6470.3|6473.4|6470.6|6469.9|6467.1|18
1619010150000|2021-04-21 13:02:30|6473.5|6470.7|6475|6472.2|6476|6473.2|6473|6470.2|21
1619010160000|2021-04-21 13:02:40|6475.1|6472.3|6474|6471.2|6476|6473.2|6473|6470.2|89
1619010170000|2021-04-21 13:02:50|6474.1|6471.3|6473.9|6471.1|6474.7|6471.9|6470.9|6468.1|55
1619010180000|2021-04-21 13:03:00|6473.5|6470.7|6475|6472.2|6475|6472.2|6473.5|6470.7|15
1619010190000|2021-04-21 13:03:10|6474.4|6471.6|6471|6468.2|6474.4|6471.6|6470|6467.2|24
1619010200000|2021-04-21 13:03:20|6471.5|6468.7|6470.7|6467.9|6472|6469.2|6470.7|6467.9|13
1619010210000|2021-04-21 13:03:30|6470.5|6467.7|6472|6469.2|6472|6469.2|6470|6467.2|6
1619010220000|2021-04-21 13:03:40|6471.9|6469.1|6469|6466.2|6472|6469.2|6468|6465.2|14
1619010230000|2021-04-21 13:03:50|6467.9|6465.1|6464.7|6461.9|6468|6465.2|6464|6461.2|298
1619010240000|2021-04-21 13:04:00|6463.9|6461.1|6460.9|6458.1|6464|6461.2|6460|6457.2|120
1619010250000|2021-04-21 13:04:10|6459.6|6456.8|6460.9|6458.1|6461.4|6458.6|6458.9|6456.1|117
1619010260000|2021-04-21 13:04:20|6460.7|6457.9|6461|6458.2|6461|6458.2|6458.9|6456.1|48
1619010270000|2021-04-21 13:04:30|6461.3|6458.5|6459.8|6457|6461.3|6458.5|6459.8|6457|34
1619010280000|2021-04-21 13:04:40|6459.5|6456.7|6467.3|6464.5|6468|6465.2|6458.5|6455.7|293
1619010290000|2021-04-21 13:04:50|6467|6464.2|6471.5|6468.7|6473|6470.2|6466.8|6464|88
1619010300000|2021-04-21 13:05:00|6471.8|6469|6468|6465.2|6471.8|6469|6464.8|6462|71
1619010310000|2021-04-21 13:05:10|6468.5|6465.7|6467.8|6465|6469|6466.2|6465.8|6463|96
1619010320000|2021-04-21 13:05:20|6467.6|6464.8|6469|6466.2|6469.5|6466.7|6466|6463.2|13
1619010330000|2021-04-21 13:05:30|6468.8|6466|6472.8|6470|6473.5|6470.7|6468.8|6466|42
1619010340000|2021-04-21 13:05:40|6473|6470.2|6472|6469.2|6475.5|6472.7|6472|6469.2|81
1619010350000|2021-04-21 13:05:50|6471.8|6469|6466.8|6464|6472|6469.2|6466.8|6464|12
1619010360000|2021-04-21 13:06:00|6467|6464.2|6462.6|6459.8|6467|6464.2|6462.6|6459.8|46
1619010370000|2021-04-21 13:06:10|6461.8|6459|6462|6459.2|6462|6459.2|6460.8|6458|140
1619010380000|2021-04-21 13:06:20|6462.3|6459.5|6459|6456.2|6462.3|6459.5|6457.5|6454.7|109
1619010390000|2021-04-21 13:06:30|6459.5|6456.7|6459.8|6457|6461.5|6458.7|6458.2|6455.4|119
1619010400000|2021-04-21 13:06:40|6459.3|6456.5|6461.3|6458.5|6461.8|6459|6459.1|6456.3|23
1619010410000|2021-04-21 13:06:50|6461.6|6458.8|6459.2|6456.4|6461.6|6458.8|6459.2|6456.4|16
1619010420000|2021-04-21 13:07:00|6458.8|6456|6458.8|6456|6459.8|6457|6454.8|6452|282
1619010430000|2021-04-21 13:07:10|6458.5|6455.7|6457.7|6454.9|6458.7|6455.9|6457.2|6454.4|39
1619010440000|2021-04-21 13:07:20|6456.8|6454|6459.2|6456.4|6459.2|6456.4|6456.8|6454|119
1619010450000|2021-04-21 13:07:30|6460|6457.2|6465.3|6462.5|6466.8|6464|6460|6457.2|221
1619010460000|2021-04-21 13:07:40|6464.8|6462|6460.8|6458|6465|6462.2|6459.5|6456.7|62
1619010470000|2021-04-21 13:07:50|6461.1|6458.3|6467.2|6464.4|6468.2|6465.4|6461|6458.2|106
1619010480000|2021-04-21 13:08:00|6466.8|6464|6469.8|6467|6471.7|6468.9|6466|6463.2|200
1619010490000|2021-04-21 13:08:10|6469.7|6466.9|6467.8|6465|6469.8|6467|6466.8|6464|20
1619010500000|2021-04-21 13:08:20|6466.8|6464|6465.7|6462.9|6467.8|6465|6465.3|6462.5|22
1619010510000|2021-04-21 13:08:30|6465.2|6462.4|6465|6462.2|6465.8|6463|6464.8|6462|129
1619010520000|2021-04-21 13:08:40|6464.6|6461.8|6462.5|6459.7|6464.6|6461.8|6461|6458.2|62
1619010530000|2021-04-21 13:08:50|6462|6459.2|6459.1|6456.3|6462|6459.2|6457.8|6455|49
1619010540000|2021-04-21 13:09:00|6459.5|6456.7|6456|6453.2|6459.8|6457|6455.8|6453|58
1619010550000|2021-04-21 13:09:10|6456.1|6453.3|6459.8|6457|6460|6457.2|6456.1|6453.3|324
1619010560000|2021-04-21 13:09:20|6460.2|6457.4|6461.3|6458.5|6462.8|6460|6460.2|6457.4|20
1619010570000|2021-04-21 13:09:30|6461|6458.2|6459.8|6457|6461|6458.2|6459|6456.2|21
1619010580000|2021-04-21 13:09:40|6459.5|6456.7|6456.6|6453.8|6459.5|6456.7|6456.5|6453.7|32
1619010590000|2021-04-21 13:09:50|6457.5|6454.7|6457.8|6455|6458.5|6455.7|6456.8|6454|27
1619010600000|2021-04-21 13:10:00|6458|6455.2|6453.8|6451|6458.3|6455.5|6451.8|6449|455
1619010610000|2021-04-21 13:10:10|6453.3|6450.5|6453.8|6451|6453.8|6451|6451.7|6448.9|147
1619010620000|2021-04-21 13:10:20|6454.3|6451.5|6455.7|6452.9|6457.2|6454.4|6453.8|6451|90
1619010630000|2021-04-21 13:10:30|6455.3|6452.5|6452.2|6449.4|6455.8|6453|6452.2|6449.4|188
1619010640000|2021-04-21 13:10:40|6452.3|6449.5|6451.5|6448.7|6453.8|6451|6451.5|6448.7|50
1619010650000|2021-04-21 13:10:50|6451.8|6449|6453.7|6450.9|6455|6452.2|6451.8|6449|118
1619010660000|2021-04-21 13:11:00|6453.8|6451|6453.5|6450.7|6455.8|6453|6451.7|6448.9|138
1619010670000|2021-04-21 13:11:10|6453.8|6451|6455.8|6453|6457|6454.2|6453.3|6450.5|29
1619010680000|2021-04-21 13:11:20|6455.7|6452.9|6458.8|6456|6459.2|6456.4|6455.5|6452.7|28
1619010690000|2021-04-21 13:11:30|6458.5|6455.7|6457|6454.2|6458.5|6455.7|6456.6|6453.8|11
1619010700000|2021-04-21 13:11:40|6457.1|6454.3|6456.8|6454|6459|6456.2|6456.8|6454|16
1619010710000|2021-04-21 13:11:50|6457|6454.2|6456.8|6454|6457|6454.2|6456.5|6453.7|30
1619010720000|2021-04-21 13:12:00|6456.5|6453.7|6454.2|6451.4|6456.5|6453.7|6454.2|6451.4|116
1619010730000|2021-04-21 13:12:10|6454.7|6451.9|6455.8|6453|6456.3|6453.5|6454.5|6451.7|81
1619010740000|2021-04-21 13:12:20|6455.3|6452.5|6454.8|6452|6455.7|6452.9|6454.8|6452|16
1619010750000|2021-04-21 13:12:30|6455|6452.2|6455.3|6452.5|6458.3|6455.5|6454.2|6451.4|118
1619010760000|2021-04-21 13:12:40|6455.8|6453|6455.3|6452.5|6455.8|6453|6454.8|6452|11
1619010770000|2021-04-21 13:12:50|6455.5|6452.7|6456.1|6453.3|6456.1|6453.3|6454.5|6451.7|90
1619010780000|2021-04-21 13:13:00|6456.5|6453.7|6455.2|6452.4|6457.2|6454.4|6454.6|6451.8|38
1619010790000|2021-04-21 13:13:10|6455.3|6452.5|6453.5|6450.7|6455.5|6452.7|6453|6450.2|68
1619010800000|2021-04-21 13:13:20|6453.8|6451|6457|6454.2|6457.5|6454.7|6453|6450.2|47
1619010810000|2021-04-21 13:13:30|6456.8|6454|6454.1|6451.3|6456.8|6454|6454|6451.2|32
1619010820000|2021-04-21 13:13:40|6453.8|6451|6453.8|6451|6454|6451.2|6452|6449.2|32
1619010830000|2021-04-21 13:13:50|6453.5|6450.7|6454|6451.2|6454.5|6451.7|6452.7|6449.9|28
1619010840000|2021-04-21 13:14:00|6453.8|6451|6451.5|6448.7|6453.8|6451|6450.5|6447.7|104
1619010850000|2021-04-21 13:14:10|6452.5|6449.7|6455.5|6452.7|6456.5|6453.7|6452|6449.2|143
1619010860000|2021-04-21 13:14:20|6455|6452.2|6453.8|6451|6456.1|6453.3|6453.8|6451|22
1619010870000|2021-04-21 13:14:30|6453|6450.2|6454|6451.2|6454.5|6451.7|6453|6450.2|9
1619010880000|2021-04-21 13:14:40|6454.1|6451.3|6456.8|6454|6457.3|6454.5|6452.5|6449.7|166
1619010890000|2021-04-21 13:14:50|6456.5|6453.7|6453|6450.2|6456.5|6453.7|6453|6450.2|34
1619010900000|2021-04-21 13:15:00|6452|6449.2|6452|6449.2|6452.5|6449.7|6450.5|6447.7|205
1619010910000|2021-04-21 13:15:10|6452.1|6449.3|6452.5|6449.7|6452.5|6449.7|6451|6448.2|41
1619010920000|2021-04-21 13:15:20|6453.8|6451|6453|6450.2|6454.5|6451.7|6453|6450.2|116
1619010930000|2021-04-21 13:15:30|6453.1|6450.3|6455.5|6452.7|6456.5|6453.7|6453|6450.2|32
1619010940000|2021-04-21 13:15:40|6455.3|6452.5|6454.5|6451.7|6455.3|6452.5|6454.5|6451.7|56
1619010950000|2021-04-21 13:15:50|6454.8|6452|6454.5|6451.7|6455.5|6452.7|6454.5|6451.7|14
1619010960000|2021-04-21 13:16:00|6453.5|6450.7|6454.6|6451.8|6455.1|6452.3|6451.5|6448.7|183
1619010970000|2021-04-21 13:16:10|6454.3|6451.5|6456.1|6453.3|6457.2|6454.4|6454.3|6451.5|60
1619010980000|2021-04-21 13:16:20|6456|6453.2|6456.5|6453.7|6457.1|6454.3|6456|6453.2|37
1619010990000|2021-04-21 13:16:30|6456.1|6453.3|6454.1|6451.3|6457.1|6454.3|6454.1|6451.3|84
1619011000000|2021-04-21 13:16:40|6454.3|6451.5|6455.6|6452.8|6457.1|6454.3|6454.3|6451.5|15
1619011010000|2021-04-21 13:16:50|6455.1|6452.3|6455.1|6452.3|6455.6|6452.8|6453.1|6450.3|37
1619011020000|2021-04-21 13:17:00|6454.7|6451.9|6456.2|6453.4|6456.7|6453.9|6454.1|6451.3|28
1619011030000|2021-04-21 13:17:10|6456.7|6453.9|6462.7|6459.9|6462.7|6459.9|6455.7|6452.9|288
1619011040000|2021-04-21 13:17:20|6463.2|6460.4|6462.2|6459.4|6464.7|6461.9|6462.2|6459.4|56
1619011050000|2021-04-21 13:17:30|6461.8|6459|6461.7|6458.9|6462.1|6459.3|6460.1|6457.3|69
1619011060000|2021-04-21 13:17:40|6462.1|6459.3|6459.5|6456.7|6462.7|6459.9|6458.1|6455.3|57
1619011070000|2021-04-21 13:17:50|6459.6|6456.8|6460.7|6457.9|6460.7|6457.9|6459.6|6456.8|17
1619011080000|2021-04-21 13:18:00|6461.1|6458.3|6460.1|6457.3|6461.7|6458.9|6460.1|6457.3|74
1619011090000|2021-04-21 13:18:10|6460.5|6457.7|6460.1|6457.3|6460.7|6457.9|6459.1|6456.3|24
1619011100000|2021-04-21 13:18:20|6460|6457.2|6460.7|6457.9|6461.1|6458.3|6459.2|6456.4|21
1619011110000|2021-04-21 13:18:30|6461.1|6458.3|6461.2|6458.4|6462.7|6459.9|6461.1|6458.3|17
1619011120000|2021-04-21 13:18:40|6461.6|6458.8|6462.6|6459.8|6463.1|6460.3|6461.1|6458.3|96
1619011130000|2021-04-21 13:18:50|6462|6459.2|6462.7|6459.9|6462.7|6459.9|6461.1|6458.3|17
1619011140000|2021-04-21 13:19:00|6463.1|6460.3|6461.7|6458.9|6463.1|6460.3|6460.7|6457.9|40
1619011150000|2021-04-21 13:19:10|6462.1|6459.3|6461.1|6458.3|6462.2|6459.4|6460.9|6458.1|8
1619011160000|2021-04-21 13:19:20|6461.2|6458.4|6461.1|6458.3|6463.1|6460.3|6461.1|6458.3|36
1619011170000|2021-04-21 13:19:30|6460.7|6457.9|6462.5|6459.7|6462.7|6459.9|6460.6|6457.8|19
1619011180000|2021-04-21 13:19:40|6462.1|6459.3|6462.1|6459.3|6462.1|6459.3|6460.7|6457.9|61
1619011190000|2021-04-21 13:19:50|6462.2|6459.4|6464.1|6461.3|6465.1|6462.3|6462.2|6459.4|32
1619011200000|2021-04-21 13:20:00|6463.8|6461|6459.2|6456.4|6463.8|6461|6459.1|6456.3|50
1619011210000|2021-04-21 13:20:10|6459.1|6456.3|6458.1|6455.3|6459.1|6456.3|6457.5|6454.7|45
1619011220000|2021-04-21 13:20:20|6457.6|6454.8|6459.2|6456.4|6459.6|6456.8|6457.6|6454.8|9
1619011230000|2021-04-21 13:20:30|6459.6|6456.8|6462.1|6459.3|6462.7|6459.9|6459.6|6456.8|16
1619011240000|2021-04-21 13:20:40|6461.7|6458.9|6462.1|6459.3|6462.1|6459.3|6460.4|6457.6|46
1619011250000|2021-04-21 13:20:50|6461.9|6459.1|6466.1|6463.3|6466.2|6463.4|6461.1|6458.3|41
1619011260000|2021-04-21 13:21:00|6465.7|6462.9|6473.6|6470.8|6473.7|6470.9|6465.1|6462.3|89
1619011270000|2021-04-21 13:21:10|6473.7|6470.9|6473.7|6470.9|6473.7|6470.9|6472.1|6468.9|111
1619011280000|2021-04-21 13:21:20|6474.1|6471.3|6471.1|6468.3|6474.1|6471.3|6470.2|6467.4|155
1619011290000|2021-04-21 13:21:30|6470.7|6467.9|6469.4|6466.6|6470.7|6467.9|6468.6|6465.8|82
1619011300000|2021-04-21 13:21:40|6469.1|6466.3|6467.4|6464.6|6469.1|6466.3|6467.4|6464.6|78
1619011310000|2021-04-21 13:21:50|6467.1|6464.3|6468.1|6465.3|6469.7|6466.9|6467.1|6464.3|53
1619011320000|2021-04-21 13:22:00|6467.1|6464.3|6467.1|6464.3|6467.2|6464.4|6466.6|6463.8|26
1619011330000|2021-04-21 13:22:10|6466.9|6464.1|6467.1|6464.3|6467.1|6464.3|6466.9|6464.1|15
1619011340000|2021-04-21 13:22:20|6467.4|6464.6|6466.4|6463.6|6468.4|6465.6|6465.6|6462.8|41
1619011350000|2021-04-21 13:22:30|6466.1|6463.3|6468.1|6465.3|6470.1|6467.3|6465.7|6462.9|54
1619011360000|2021-04-21 13:22:40|6467.6|6464.8|6468.1|6465.3|6468.1|6465.3|6467.2|6464.4|0
1619011370000|2021-04-21 13:22:50|6468.2|6465.4|6470.2|6467.4|6470.7|6467.9|6468.2|6465.4|43
1619011380000|2021-04-21 13:23:00|6470.4|6467.6|6472.6|6469.8|6472.7|6469.9|6470.4|6467.6|113
1619011390000|2021-04-21 13:23:10|6472.2|6469.4|6472.2|6469.4|6472.7|6469.9|6472.2|6469.4|54
1619011400000|2021-04-21 13:23:20|6472.3|6469.5|6474.6|6471.8|6476.1|6473.3|6472.3|6469.5|111
1619011410000|2021-04-21 13:23:30|6474.4|6471.6|6471.6|6468.8|6474.4|6471.6|6471.6|6468.8|81
1619011420000|2021-04-21 13:23:40|6471.1|6468.3|6471.7|6468.9|6472.7|6469.9|6471.1|6468.3|32
1619011430000|2021-04-21 13:23:50|6471.6|6468.8|6471.2|6468.4|6472.1|6469.3|6471.1|6468.3|27
1619011440000|2021-04-21 13:24:00|6471.7|6468.9|6469.2|6466.4|6472.1|6469.3|6467.7|6464.9|99
1619011450000|2021-04-21 13:24:10|6470.2|6467.4|6469.2|6466.4|6472.1|6469.3|6468.7|6465.9|45
1619011460000|2021-04-21 13:24:20|6469.7|6466.9|6470.2|6467.4|6470.7|6467.9|6468.8|6466|46
1619011470000|2021-04-21 13:24:30|6470.3|6467.5|6472.8|6470|6472.8|6470|6470.3|6467.5|60
1619011480000|2021-04-21 13:24:40|6473.3|6470.5|6472.1|6469.3|6473.7|6470.9|6472.1|6469.3|6
1619011490000|2021-04-21 13:24:50|6471.7|6468.9|6474.2|6471.4|6474.3|6471.5|6471.6|6468.8|23
1619011500000|2021-04-21 13:25:00|6474.1|6471.3|6474.1|6471.3|6474.2|6471.4|6472.2|6469.4|13
1619011510000|2021-04-21 13:25:10|6473.7|6470.9|6473.2|6470.4|6474.2|6471.4|6472.1|6469.3|41
1619011520000|2021-04-21 13:25:20|6473.1|6470.3|6475.1|6472.3|6475.7|6472.9|6472.7|6469.9|81
1619011530000|2021-04-21 13:25:30|6475.7|6472.9|6475.7|6472.9|6475.7|6472.9|6475.7|6472.9|36
1619011540000|2021-04-21 13:25:40|6477.2|6474.4|6478.1|6475.3|6478.1|6475.3|6476.1|6473.3|49
1619011550000|2021-04-21 13:25:50|6477.6|6474.8|6478.2|6475.4|6478.2|6475.4|6477.4|6474.6|7
1619011560000|2021-04-21 13:26:00|6478.6|6475.8|6480.1|6477.3|6480.2|6477.4|6478.1|6475.3|314
1619011570000|2021-04-21 13:26:10|6479.6|6476.8|6477.9|6475.1|6480.1|6477.3|6477.6|6474.8|224
1619011580000|2021-04-21 13:26:20|6478.1|6475.3|6477.6|6474.8|6479.2|6476.4|6477.4|6474.6|20
1619011590000|2021-04-21 13:26:30|6478.1|6475.3|6479.6|6476.8|6480.1|6477.3|6477.1|6474.3|17
1619011600000|2021-04-21 13:26:40|6479.4|6476.6|6479.2|6476.4|6479.4|6476.6|6478.1|6475.3|16
1619011610000|2021-04-21 13:26:50|6479.1|6476.3|6478.7|6475.9|6479.2|6476.4|6478.7|6475.9|14
1619011620000|2021-04-21 13:27:00|6479.1|6476.3|6480.7|6477.9|6480.7|6477.9|6479.1|6476.3|6
1619011630000|2021-04-21 13:27:10|6480.6|6477.8|6482.1|6479.3|6482.1|6479.3|6480.6|6477.8|17
1619011640000|2021-04-21 13:27:20|6481.7|6478.9|6480.6|6477.8|6481.7|6478.9|6480.4|6477.6|6
1619011650000|2021-04-21 13:27:30|6480.1|6477.3|6480.9|6478.1|6481.1|6478.3|6479.7|6476.9|21
1619011660000|2021-04-21 13:27:40|6480.1|6477.3|6481.1|6478.3|6481.1|6478.3|6480.1|6477.3|1
1619011670000|2021-04-21 13:27:50|6480.7|6477.9|6479.7|6476.9|6480.7|6477.9|6479.6|6476.8|15
1619011680000|2021-04-21 13:28:00|6480.1|6477.3|6480.1|6477.3|6480.1|6477.3|6479.6|6476.8|2
1619011690000|2021-04-21 13:28:10|6481.6|6478.8|6481.2|6478.4|6481.7|6478.9|6479.7|6476.9|51
1619011700000|2021-04-21 13:28:20|6481.1|6478.3|6481.7|6478.9|6481.7|6478.9|6481.1|6478.3|22
1619011710000|2021-04-21 13:28:30|6481.1|6478.3|6481.1|6478.3|6481.2|6478.4|6481.1|6478.3|1
1619011720000|2021-04-21 13:28:40|6481.3|6478.5|6482.1|6479.3|6482.1|6479.3|6481.3|6478.5|13
1619011730000|2021-04-21 13:28:50|6481.1|6478.3|6481.1|6478.3|6481.1|6478.3|6480.1|6477.3|8
1619011740000|2021-04-21 13:29:00|6480.6|6477.8|6477.7|6474.9|6480.6|6477.8|6477.7|6474.9|2
1619011750000|2021-04-21 13:29:10|6478.4|6475.6|6479.1|6476.3|6479.7|6476.9|6478.4|6475.6|12
1619011760000|2021-04-21 13:29:20|6478.7|6475.9|6479.1|6476.3|6479.9|6477.1|6478.1|6475.3|10
1619011770000|2021-04-21 13:29:30|6478.6|6475.8|6480.1|6477.3|6480.1|6477.3|6478.6|6475.8|6
1619011780000|2021-04-21 13:29:40|6479.6|6476.8|6479.6|6476.8|6480.1|6477.3|6479.4|6476.6|1
1619011790000|2021-04-21 13:29:50|6479.4|6476.6|6479.1|6476.3|6479.7|6476.9|6479.1|6476.3|6
1619011800000|2021-04-21 13:30:00|6478.4|6475.6|6480.1|6477.3|6480.1|6477.3|6473.2|6470.4|81
1619011810000|2021-04-21 13:30:10|6479.7|6476.9|6483.1|6480.3|6483.7|6480.9|6477.6|6474.8|90
1619011820000|2021-04-21 13:30:20|6483.2|6480.4|6489.7|6486.9|6489.7|6486.9|6483.1|6480.3|90
1619011830000|2021-04-21 13:30:30|6489.6|6486.8|6488.1|6485.3|6489.6|6486.8|6485.2|6482.4|51
1619011840000|2021-04-21 13:30:40|6487.9|6485.1|6486.7|6483.9|6488.1|6485.3|6485.6|6482.8|43
1619011850000|2021-04-21 13:30:50|6486.3|6483.5|6487.7|6484.9|6487.7|6484.9|6485.9|6483.1|34
1619011860000|2021-04-21 13:31:00|6488.1|6485.3|6486.9|6484.1|6488.1|6485.3|6485.3|6482.5|29
1619011870000|2021-04-21 13:31:10|6487.1|6484.3|6486.1|6483.3|6487.1|6484.3|6484.1|6481.3|20
1619011880000|2021-04-21 13:31:20|6485.1|6482.3|6484.2|6481.4|6485.1|6482.3|6482.7|6479.9|167
1619011890000|2021-04-21 13:31:30|6485.1|6482.3|6484.6|6481.8|6485.1|6482.3|6483.1|6480.3|15
1619011900000|2021-04-21 13:31:40|6484.3|6481.5|6484.7|6481.9|6485.6|6482.8|6483.7|6480.9|435
1619011910000|2021-04-21 13:31:50|6483.8|6481|6482.3|6479.5|6483.8|6481|6481.8|6479|83
1619011920000|2021-04-21 13:32:00|6482.7|6479.9|6479.7|6476.9|6483.3|6480.5|6479.7|6476.9|117
1619011930000|2021-04-21 13:32:10|6479.3|6476.5|6479.1|6476.3|6479.3|6476.5|6477.2|6474.4|14
1619011940000|2021-04-21 13:32:20|6479.7|6476.9|6480.3|6477.5|6480.7|6477.9|6479.7|6476.9|350
1619011950000|2021-04-21 13:32:30|6480.7|6477.9|6483.3|6480.5|6484.3|6481.5|6480.7|6477.9|17
1619011960000|2021-04-21 13:32:40|6481.9|6479.1|6481.3|6478.5|6482.3|6479.5|6480.8|6478|65
1619011970000|2021-04-21 13:32:50|6481.8|6479|6485.7|6482.9|6485.7|6482.9|6481.8|6479|5
1619011980000|2021-04-21 13:33:00|6485.3|6482.5|6489.3|6486.5|6489.8|6487|6485.3|6482.5|24
1619011990000|2021-04-21 13:33:10|6488.8|6486|6493.2|6490.4|6493.3|6490.5|6488.8|6486|50
1619012000000|2021-04-21 13:33:20|6493.3|6490.5|6492.7|6489.9|6494.3|6491.5|6491.3|6488.5|25
1619012010000|2021-04-21 13:33:30|6493.2|6490.4|6492.7|6489.9|6493.3|6490.5|6491.4|6488.6|25
1619012020000|2021-04-21 13:33:40|6492.4|6489.6|6494.3|6491.5|6494.3|6491.5|6491.7|6488.9|50
1619012030000|2021-04-21 13:33:50|6494.2|6491.4|6493.2|6490.4|6494.3|6491.5|6492.7|6489.9|8
1619012040000|2021-04-21 13:34:00|6493.7|6490.9|6492.8|6490|6494.3|6491.5|6492.7|6489.9|19
1619012050000|2021-04-21 13:34:10|6493.3|6490.5|6494.2|6491.4|6494.3|6491.5|6493.2|6490.4|337
1619012060000|2021-04-21 13:34:20|6493.7|6490.9|6495.2|6492.4|6495.3|6492.5|6492.8|6490|14
1619012070000|2021-04-21 13:34:30|6494.8|6492|6491.7|6488.9|6494.8|6492|6491.7|6488.9|5
1619012080000|2021-04-21 13:34:40|6491.9|6489.1|6493.3|6490.5|6494.2|6491.4|6491.9|6489.1|38
1619012090000|2021-04-21 13:34:50|6493.4|6490.6|6494.3|6491.5|6494.3|6491.5|6493.3|6490.5|23
1619012100000|2021-04-21 13:35:00|6494.5|6491.7|6495.7|6492.9|6497.7|6494.9|6494.5|6491.7|92
1619012110000|2021-04-21 13:35:10|6495.9|6493.1|6498.7|6495.9|6499.2|6496.4|6495.9|6493.1|39
1619012120000|2021-04-21 13:35:20|6498.3|6495.5|6501.3|6498.5|6501.8|6499|6497.9|6495.1|138
1619012130000|2021-04-21 13:35:30|6501.2|6498.4|6499.4|6496.6|6501.3|6498.5|6498.7|6495.9|32
1619012140000|2021-04-21 13:35:40|6500.3|6497.5|6502.3|6499.5|6502.3|6499.5|6499.3|6496.5|340
1619012150000|2021-04-21 13:35:50|6503.4|6500.6|6504.4|6501.6|6506.4|6503.6|6503.3|6500.5|382
1619012160000|2021-04-21 13:36:00|6504|6501.2|6501.3|6498.5|6504|6501.2|6501.3|6498.5|100
1619012170000|2021-04-21 13:36:10|6501.2|6498.4|6500.3|6497.5|6501.2|6498.4|6497.7|6494.9|23
1619012180000|2021-04-21 13:36:20|6500.2|6497.4|6499.2|6496.4|6500.2|6497.4|6498.3|6495.5|29
1619012190000|2021-04-21 13:36:30|6498.8|6496|6500.3|6497.5|6500.3|6497.5|6498.8|6496|27
1619012200000|2021-04-21 13:36:40|6499.9|6497.1|6498.2|6495.4|6500.3|6497.5|6498.2|6495.4|13
1619012210000|2021-04-21 13:36:50|6497.7|6494.9|6499.3|6496.5|6499.3|6496.5|6497.7|6494.9|17
1619012220000|2021-04-21 13:37:00|6500|6497.2|6500.8|6498|6501.3|6498.5|6499.7|6496.9|59
1619012230000|2021-04-21 13:37:10|6500.3|6497.5|6501.2|6498.4|6501.3|6498.5|6500.3|6497.5|10
1619012240000|2021-04-21 13:37:20|6500.8|6498|6499.8|6497|6501.3|6498.5|6499.8|6497|11
1619012250000|2021-04-21 13:37:30|6499.7|6496.9|6500.4|6497.6|6501.7|6498.9|6499.7|6496.9|65
1619012260000|2021-04-21 13:37:40|6500.9|6498.1|6500.8|6498|6501.3|6498.5|6500.3|6497.5|13
1619012270000|2021-04-21 13:37:50|6501.3|6498.5|6500.3|6497.5|6501.3|6498.5|6500.3|6497.5|4
1619012280000|2021-04-21 13:38:00|6500.8|6498|6495.4|6492.6|6500.8|6498|6492.9|6490.1|120
1619012290000|2021-04-21 13:38:10|6495.5|6492.7|6497.7|6494.9|6497.7|6494.9|6495.5|6492.7|18
1619012300000|2021-04-21 13:38:20|6498.2|6495.4|6498.3|6495.5|6500.3|6497.5|6498.2|6495.4|18
1619012310000|2021-04-21 13:38:30|6497.8|6495|6498.8|6496|6499.3|6496.5|6497.7|6494.9|22
1619012320000|2021-04-21 13:38:40|6498.3|6495.5|6500.3|6497.5|6500.3|6497.5|6497.7|6494.9|108
1619012330000|2021-04-21 13:38:50|6499.3|6496.5|6500.7|6497.9|6501.3|6498.5|6499.3|6496.5|25
1619012340000|2021-04-21 13:39:00|6500.8|6498|6500.3|6497.5|6501.3|6498.5|6499.7|6496.9|47
1619012350000|2021-04-21 13:39:10|6500.8|6498|6500.7|6497.9|6500.8|6498|6500.7|6497.9|32
1619012360000|2021-04-21 13:39:20|6500.2|6497.4|6499.3|6496.5|6500.3|6497.5|6499.3|6496.5|26
1619012370000|2021-04-21 13:39:30|6498.3|6495.5|6500.2|6497.4|6500.3|6497.5|6498.2|6495.4|99
1619012380000|2021-04-21 13:39:40|6500.3|6497.5|6500.2|6497.4|6501.7|6498.9|6500.2|6497.4|41
1619012390000|2021-04-21 13:39:50|6500.3|6497.5|6498.7|6495.9|6500.7|6497.9|6498.7|6495.9|21
1619012400000|2021-04-21 13:40:00|6499.2|6496.4|6501.2|6498.4|6501.7|6498.9|6498.3|6495.5|130
1619012410000|2021-04-21 13:40:10|6500.7|6497.9|6495.4|6492.6|6501.2|6498.4|6494.7|6491.9|306
1619012420000|2021-04-21 13:40:20|6495.2|6492.4|6498|6495.2|6498.9|6496.1|6495.2|6492.4|29
1619012430000|2021-04-21 13:40:30|6497.9|6495.1|6498.7|6495.9|6499.4|6496.6|6497.9|6495.1|38
1619012440000|2021-04-21 13:40:40|6498.2|6495.4|6501.5|6498.7|6501.5|6498.7|6498|6495.2|57
1619012450000|2021-04-21 13:40:50|6501.7|6498.9|6501.4|6498.6|6501.7|6498.9|6500.5|6497.7|48
1619012460000|2021-04-21 13:41:00|6501.7|6498.9|6508.7|6505.9|6508.7|6505.9|6501|6498.2|245
1619012470000|2021-04-21 13:41:10|6508.2|6505.4|6507|6504.2|6508.2|6505.4|6506.2|6503.4|27
1619012480000|2021-04-21 13:41:20|6506.2|6503.4|6507.2|6504.4|6507.3|6504.5|6506.2|6503.4|82
1619012490000|2021-04-21 13:41:30|6507.5|6504.7|6508.4|6505.6|6510.7|6507.9|6507.2|6504.4|118
1619012500000|2021-04-21 13:41:40|6509|6506.2|6508|6505.2|6509|6506.2|6506.2|6503.4|26
1619012510000|2021-04-21 13:41:50|6508.2|6505.4|6509|6506.2|6509|6506.2|6508|6505.2|6
1619012520000|2021-04-21 13:42:00|6509.3|6506.5|6510.3|6507.5|6510.3|6507.5|6509|6506.2|24
1619012530000|2021-04-21 13:42:10|6511|6508.2|6510.4|6507.6|6511|6508.2|6508.5|6505.7|63
1619012540000|2021-04-21 13:42:20|6510.5|6507.7|6513|6510.2|6514.7|6511.9|6509.7|6506.9|317
1619012550000|2021-04-21 13:42:30|6513.2|6510.4|6512|6509.2|6513.2|6510.4|6511.4|6508.6|31
1619012560000|2021-04-21 13:42:40|6511.3|6508.5|6511.7|6508.9|6511.7|6508.9|6510.2|6507.4|12
1619012570000|2021-04-21 13:42:50|6512|6509.2|6512|6509.2|6512|6509.2|6510|6507.2|22
1619012580000|2021-04-21 13:43:00|6511.7|6508.9|6511|6508.2|6512.7|6509.9|6510.7|6507.9|55
1619012590000|2021-04-21 13:43:10|6511.2|6508.4|6506.2|6503.4|6511.3|6508.5|6505.5|6502.7|50
1619012600000|2021-04-21 13:43:20|6506.9|6504.1|6505.4|6502.6|6508|6505.2|6505.4|6502.6|41
1619012610000|2021-04-21 13:43:30|6505|6502.2|6508|6505.2|6508.2|6505.4|6504.7|6501.9|37
1619012620000|2021-04-21 13:43:40|6508.3|6505.5|6508|6505.2|6509.3|6506.5|6508|6505.2|41
1619012630000|2021-04-21 13:43:50|6507.7|6504.9|6507.7|6504.9|6508|6505.2|6505.5|6502.7|99
1619012640000|2021-04-21 13:44:00|6508|6505.2|6504.5|6501.7|6509|6506.2|6504|6501.2|60
1619012650000|2021-04-21 13:44:10|6504.7|6501.9|6504.9|6502.1|6506|6503.2|6504.5|6501.7|14
1619012660000|2021-04-21 13:44:20|6505|6502.2|6505.3|6502.5|6506|6503.2|6504.5|6501.7|39
1619012670000|2021-04-21 13:44:30|6505.7|6502.9|6506.2|6503.4|6506.4|6503.6|6504.7|6501.9|125
1619012680000|2021-04-21 13:44:40|6506|6503.2|6505.2|6502.4|6506|6503.2|6505.2|6502.4|142
1619012690000|2021-04-21 13:44:50|6505.7|6502.9|6505.9|6503.1|6505.9|6503.1|6505.2|6502.4|23
1619012700000|2021-04-21 13:45:00|6506.7|6503.9|6510.2|6507.4|6510.7|6507.9|6506|6503.2|68
1619012710000|2021-04-21 13:45:10|6509.7|6506.9|6508.7|6505.9|6510.3|6507.5|6508.7|6505.9|18
1619012720000|2021-04-21 13:45:20|6509|6506.2|6509.7|6506.9|6510.2|6507.4|6507.7|6504.9|30
1619012730000|2021-04-21 13:45:30|6509.9|6507.1|6510.8|6508|6510.9|6508.1|6509.4|6506.6|27
1619012740000|2021-04-21 13:45:40|6511.7|6508.9|6511.7|6508.9|6512.7|6509.9|6511.2|6508.4|29
1619012750000|2021-04-21 13:45:50|6511.8|6509|6512.3|6509.5|6514.7|6511.9|6511.8|6509|55
1619012760000|2021-04-21 13:46:00|6512.2|6509.4|6510.3|6507.5|6512.3|6509.5|6510.3|6507.5|27
1619012770000|2021-04-21 13:46:10|6510.4|6507.6|6512.7|6509.9|6513.3|6510.5|6510.4|6507.6|12
1619012780000|2021-04-21 13:46:20|6512.3|6509.5|6512.7|6509.9|6513.3|6510.5|6512.3|6509.5|10
1619012790000|2021-04-21 13:46:30|6512.8|6510|6514.7|6511.9|6515.3|6512.5|6512.8|6510|51
1619012800000|2021-04-21 13:46:40|6514.8|6512|6514.3|6511.5|6514.9|6512.1|6514.3|6511.5|50
1619012810000|2021-04-21 13:46:50|6514.7|6511.9|6514.7|6511.9|6514.7|6511.9|6512.3|6509.5|113
1619012820000|2021-04-21 13:47:00|6514.4|6511.6|6513.7|6510.9|6514.4|6511.6|6513.7|6510.9|45
1619012830000|2021-04-21 13:47:10|6514|6511.2|6515.7|6512.9|6517.3|6514.5|6513.7|6510.9|577
1619012840000|2021-04-21 13:47:20|6515.8|6513|6516.2|6513.4|6516.3|6513.5|6515.7|6512.9|14
1619012850000|2021-04-21 13:47:30|6516.3|6513.5|6517.3|6514.5|6517.7|6514.9|6516.3|6513.5|96
1619012860000|2021-04-21 13:47:40|6517.7|6514.9|6517.7|6514.9|6518.3|6515.5|6517.7|6514.9|78
1619012870000|2021-04-21 13:47:50|6517.8|6515|6516.7|6513.9|6518.3|6515.5|6516.7|6513.9|19
1619012880000|2021-04-21 13:48:00|6516.8|6514|6517.2|6514.4|6519.3|6516.5|6516.7|6513.9|58
1619012890000|2021-04-21 13:48:10|6517.3|6514.5|6517.7|6514.9|6518.7|6515.9|6517.2|6514.4|12
1619012900000|2021-04-21 13:48:20|6517.3|6514.5|6519.3|6516.5|6519.7|6516.9|6517.3|6514.5|36
1619012910000|2021-04-21 13:48:30|6518.7|6515.9|6521.7|6518.9|6521.7|6518.9|6518.7|6515.9|358
1619012920000|2021-04-21 13:48:40|6520.8|6518|6521.3|6518.5|6521.3|6518.5|6520.7|6517.9|37
1619012930000|2021-04-21 13:48:50|6521.7|6518.9|6524.9|6522.1|6524.9|6522.1|6521.7|6518.9|77
1619012940000|2021-04-21 13:49:00|6525.7|6522.9|6524.8|6522|6525.8|6523|6523.3|6520.5|147
1619012950000|2021-04-21 13:49:10|6524.9|6522.1|6525.3|6522.5|6525.3|6522.5|6524.7|6521.9|104
1619012960000|2021-04-21 13:49:20|6524.8|6522|6524.3|6521.5|6525.3|6522.5|6523.4|6520.6|345
1619012970000|2021-04-21 13:49:30|6523.9|6521.1|6524.8|6522|6524.8|6522|6523.7|6520.9|31
1619012980000|2021-04-21 13:49:40|6524.7|6521.9|6524.8|6522|6525.3|6522.5|6523.9|6521.1|28
1619012990000|2021-04-21 13:49:50|6524.7|6521.9|6526.4|6523.6|6526.9|6524.1|6524.7|6521.9|58
1619013000000|2021-04-21 13:50:00|6526.5|6523.7|6527.9|6525.1|6528.7|6525.9|6526.5|6523.7|114
1619013010000|2021-04-21 13:50:10|6528.3|6525.5|6525.7|6522.9|6528.3|6525.5|6525.3|6522.5|43
1619013020000|2021-04-21 13:50:20|6525.8|6523|6527.3|6524.5|6527.3|6524.5|6525.3|6522.5|31
1619013030000|2021-04-21 13:50:30|6526.2|6523.4|6527.8|6525|6528.9|6526.1|6526.2|6523.4|146
1619013040000|2021-04-21 13:50:40|6527.9|6525.1|6527.8|6525|6528.7|6525.9|6527.7|6524.9|23
1619013050000|2021-04-21 13:50:50|6527.9|6525.1|6528.3|6525.5|6528.8|6526|6525.7|6522.9|205
1619013060000|2021-04-21 13:51:00|6528.7|6525.9|6532|6529.2|6534.3|6531.5|6527.3|6524.5|234
1619013070000|2021-04-21 13:51:10|6531.7|6528.9|6532.8|6530|6534.9|6532.1|6531.3|6528.5|100
1619013080000|2021-04-21 13:51:20|6532.4|6529.6|6530.3|6527.5|6533.4|6530.6|6529.7|6526.9|50
1619013090000|2021-04-21 13:51:30|6530.9|6528.1|6532.8|6530|6533.3|6530.5|6530.9|6528.1|26
1619013100000|2021-04-21 13:51:40|6532.3|6529.5|6530.3|6527.5|6532.3|6529.5|6530.3|6527.5|107
1619013110000|2021-04-21 13:51:50|6529.9|6527.1|6528.3|6525.5|6530.8|6528|6527.9|6525.1|66
1619013120000|2021-04-21 13:52:00|6528|6525.2|6527.7|6524.9|6528.8|6526|6525.7|6522.9|281
1619013130000|2021-04-21 13:52:10|6527.4|6524.6|6527.3|6524.5|6528.6|6525.8|6527.3|6524.5|35
1619013140000|2021-04-21 13:52:20|6527.4|6524.6|6525.9|6523.1|6529.3|6526.5|6524.3|6521.5|118
1619013150000|2021-04-21 13:52:30|6525.3|6522.5|6525.3|6522.5|6526.9|6524.1|6524.8|6522|42
1619013160000|2021-04-21 13:52:40|6524.8|6522|6524.9|6522.1|6524.9|6522.1|6523.6|6520.8|15
1619013170000|2021-04-21 13:52:50|6525.6|6522.8|6525.6|6522.8|6527.4|6524.6|6524.6|6521.8|41
1619013180000|2021-04-21 13:53:00|6525.3|6522.5|6528.3|6525.5|6530.8|6528|6525.3|6522.5|87
1619013190000|2021-04-21 13:53:10|6528.1|6525.3|6526.3|6523.5|6528.9|6526.1|6526.3|6523.5|84
1619013200000|2021-04-21 13:53:20|6526.4|6523.6|6529.3|6526.5|6529.3|6526.5|6526.4|6523.6|651
1619013210000|2021-04-21 13:53:30|6529.1|6526.3|6528.6|6525.8|6530.3|6527.5|6528.6|6525.8|35
1619013220000|2021-04-21 13:53:40|6528.8|6526|6528.3|6525.5|6529.3|6526.5|6528.3|6525.5|12
1619013230000|2021-04-21 13:53:50|6528|6525.2|6524.3|6521.5|6528|6525.2|6524.3|6521.5|27
1619013240000|2021-04-21 13:54:00|6524.6|6521.8|6527.3|6524.5|6527.8|6525|6524.5|6521.7|15
1619013250000|2021-04-21 13:54:10|6526.8|6524|6531.3|6528.5|6532.3|6529.5|6526.8|6524|45
1619013260000|2021-04-21 13:54:20|6530.5|6527.7|6530.8|6528|6531.8|6529|6530.3|6527.5|22
1619013270000|2021-04-21 13:54:30|6530.6|6527.8|6529.8|6527|6532.4|6529.6|6529.6|6526.8|66
1619013280000|2021-04-21 13:54:40|6530.3|6527.5|6529.1|6526.3|6530.3|6527.5|6528.6|6525.8|52
1619013290000|2021-04-21 13:54:50|6529.3|6526.5|6530.3|6527.5|6530.3|6527.5|6529.3|6526.5|24
1619013300000|2021-04-21 13:55:00|6529.9|6527.1|6532.3|6529.5|6533.9|6531.1|6529.9|6527.1|105
1619013310000|2021-04-21 13:55:10|6531.9|6529.1|6531.3|6528.5|6531.9|6529.1|6531.3|6528.5|16
1619013320000|2021-04-21 13:55:20|6531.6|6528.8|6531.9|6529.1|6532.9|6530.1|6531.3|6528.5|11
1619013330000|2021-04-21 13:55:30|6532.3|6529.5|6530.4|6527.6|6532.3|6529.5|6529.9|6527.1|15
1619013340000|2021-04-21 13:55:40|6529.5|6526.7|6527.9|6525.1|6529.5|6526.7|6526.3|6523.5|83
1619013350000|2021-04-21 13:55:50|6528.4|6525.6|6527.4|6524.6|6528.4|6525.6|6525.4|6522.6|104
1619013360000|2021-04-21 13:56:00|6527.3|6524.5|6529.3|6526.5|6529.4|6526.6|6527.3|6524.5|17
1619013370000|2021-04-21 13:56:10|6528.9|6526.1|6528.3|6525.5|6528.9|6526.1|6527.3|6524.5|10
1619013380000|2021-04-21 13:56:20|6527.4|6524.6|6527.3|6524.5|6527.9|6525.1|6527.3|6524.5|32
1619013390000|2021-04-21 13:56:30|6526.9|6524.1|6526.4|6523.6|6527.3|6524.5|6525.3|6522.5|30
1619013400000|2021-04-21 13:56:40|6526.3|6523.5|6526.3|6523.5|6526.9|6524.1|6525.3|6522.5|93
1619013410000|2021-04-21 13:56:50|6526.4|6523.6|6527.3|6524.5|6527.9|6525.1|6526.4|6523.6|17
1619013420000|2021-04-21 13:57:00|6526.9|6524.1|6527.3|6524.5|6527.4|6524.6|6525.9|6523.1|19
1619013430000|2021-04-21 13:57:10|6526.8|6524|6525.4|6522.6|6526.8|6524|6525.4|6522.6|59
1619013440000|2021-04-21 13:57:20|6526.5|6523.7|6528.3|6525.5|6528.3|6525.5|6526.5|6523.7|135
1619013450000|2021-04-21 13:57:30|6528.9|6526.1|6528.3|6525.5|6529.9|6527.1|6528.3|6525.5|27
1619013460000|2021-04-21 13:57:40|6527.5|6524.7|6531.3|6528.5|6531.4|6528.6|6527.3|6524.5|59
1619013470000|2021-04-21 13:57:50|6531.9|6529.1|6529.3|6526.5|6532.3|6529.5|6528.8|6526|16
1619013480000|2021-04-21 13:58:00|6528.3|6525.5|6524.8|6522|6528.4|6525.6|6524.4|6521.6|140
1619013490000|2021-04-21 13:58:10|6524.3|6521.5|6519.3|6516.5|6524.3|6521.5|6519.3|6516.5|123
1619013500000|2021-04-21 13:58:20|6518.9|6516.1|6522.5|6519.7|6523.4|6520.6|6518.9|6516.1|29
1619013510000|2021-04-21 13:58:30|6523.3|6520.5|6526.3|6523.5|6528.3|6525.5|6523.1|6520.3|22
1619013520000|2021-04-21 13:58:40|6526.8|6524|6523.9|6521.1|6526.9|6524.1|6523.3|6520.5|70
1619013530000|2021-04-21 13:58:50|6524.3|6521.5|6523.9|6521.1|6524.9|6522.1|6522.8|6520|45
1619013540000|2021-04-21 13:59:00|6524.3|6521.5|6523.3|6520.5|6524.3|6521.5|6523.1|6520.3|11
1619013550000|2021-04-21 13:59:10|6522.6|6519.8|6525.3|6522.5|6525.3|6522.5|6522.6|6519.8|21
1619013560000|2021-04-21 13:59:20|6525.1|6522.3|6525.1|6522.3|6526.3|6523.5|6524.6|6521.8|18
1619013570000|2021-04-21 13:59:30|6525.3|6522.5|6525.3|6522.5|6525.8|6523|6524.8|6522|10
1619013580000|2021-04-21 13:59:40|6525.1|6522.3|6520.3|6517.5|6525.1|6522.3|6520.1|6517.3|223
1619013590000|2021-04-21 13:59:50|6520.8|6518|6520.3|6517.5|6521.3|6518.5|6520.1|6517.3|34
1619013600000|2021-04-21 14:00:00|6519.8|6517|6523.8|6521|6524.8|6522|6519.1|6516.3|41
1619013610000|2021-04-21 14:00:10|6523.9|6521.1|6526.8|6524|6526.9|6524.1|6523.1|6520.3|28
1619013620000|2021-04-21 14:00:20|6526.4|6523.6|6524.8|6522|6526.4|6523.6|6524.8|6522|25
1619013630000|2021-04-21 14:00:30|6524.4|6521.6|6525.8|6523|6525.9|6523.1|6524.4|6521.6|36
1619013640000|2021-04-21 14:00:40|6525.9|6523.1|6532.3|6529.5|6532.4|6529.6|6525.8|6523|76
1619013650000|2021-04-21 14:00:50|6532.1|6529.3|6533.3|6530.5|6533.3|6530.5|6531.3|6528.5|88
1619013660000|2021-04-21 14:01:00|6533.4|6530.6|6533.3|6530.5|6533.9|6531.1|6531.6|6528.8|81
1619013670000|2021-04-21 14:01:10|6533.4|6530.6|6537.5|6534.7|6538|6535.2|6533.4|6530.6|489
1619013680000|2021-04-21 14:01:20|6537.4|6534.6|6541.5|6538.7|6541.5|6538.7|6537.4|6534.6|51
1619013690000|2021-04-21 14:01:30|6541.4|6538.6|6541.4|6538.6|6543.5|6540.7|6541.4|6538.6|226
1619013700000|2021-04-21 14:01:40|6541.5|6538.7|6541.4|6538.6|6542.5|6539.7|6540.4|6537.6|28
1619013710000|2021-04-21 14:01:50|6541.5|6538.7|6537.9|6535.1|6542|6539.2|6537.9|6535.1|421
1619013720000|2021-04-21 14:02:00|6538.3|6535.5|6540.4|6537.6|6541.4|6538.6|6538.3|6535.5|86
1619013730000|2021-04-21 14:02:10|6540.3|6537.5|6538.4|6535.6|6540.4|6537.6|6537.9|6535.1|27
1619013740000|2021-04-21 14:02:20|6538.3|6535.5|6539.4|6536.6|6539.4|6536.6|6538.3|6535.5|50
1619013750000|2021-04-21 14:02:30|6539.5|6536.7|6539.3|6536.5|6540.3|6537.5|6538.4|6535.6|28
1619013760000|2021-04-21 14:02:40|6540.3|6537.5|6538.9|6536.1|6540.4|6537.6|6538.8|6536|27
1619013770000|2021-04-21 14:02:50|6539.4|6536.6|6540.9|6538.1|6540.9|6538.1|6539.3|6536.5|7
1619013780000|2021-04-21 14:03:00|6540.4|6537.6|6540.4|6537.6|6542.3|6539.5|6539.4|6536.6|38
1619013790000|2021-04-21 14:03:10|6540.9|6538.1|6540.3|6537.5|6540.9|6538.1|6540.3|6537.5|19
1619013800000|2021-04-21 14:03:20|6540.4|6537.6|6541.9|6539.1|6541.9|6539.1|6540.4|6537.6|451
1619013810000|2021-04-21 14:03:30|6542.9|6540.1|6539.8|6537|6542.9|6540.1|6539.5|6536.7|131
1619013820000|2021-04-21 14:03:40|6539.4|6536.6|6540.8|6538|6541.3|6538.5|6539.4|6536.6|13
1619013830000|2021-04-21 14:03:50|6539.9|6537.1|6540.6|6537.8|6540.9|6538.1|6539.9|6537.1|10
1619013840000|2021-04-21 14:04:00|6541|6538.2|6541|6538.2|6542.4|6539.6|6540.5|6537.7|18
1619013850000|2021-04-21 14:04:10|6540.9|6538.1|6538.9|6536.1|6541|6538.2|6538.9|6536.1|30
1619013860000|2021-04-21 14:04:20|6538.4|6535.6|6536.3|6533.5|6538.9|6536.1|6536.3|6533.5|33
1619013870000|2021-04-21 14:04:30|6536.8|6534|6536.9|6534.1|6536.9|6534.1|6535.4|6532.6|18
1619013880000|2021-04-21 14:04:40|6537.3|6534.5|6540.4|6537.6|6540.9|6538.1|6537.3|6534.5|72
1619013890000|2021-04-21 14:04:50|6540.3|6537.5|6538.9|6536.1|6540.4|6537.6|6538.4|6535.6|20
1619013900000|2021-04-21 14:05:00|6538.8|6536|6541.5|6538.7|6541.9|6539.1|6538.3|6535.5|30
1619013910000|2021-04-21 14:05:10|6541.6|6538.8|6540.3|6537.5|6542.5|6539.7|6539.3|6536.5|54
1619013920000|2021-04-21 14:05:20|6539.9|6537.1|6540.8|6538|6541.3|6538.5|6539.9|6537.1|22
1619013930000|2021-04-21 14:05:30|6540.4|6537.6|6539.3|6536.5|6540.4|6537.6|6538.3|6535.5|263
1619013940000|2021-04-21 14:05:40|6539.6|6536.8|6539.8|6537|6539.8|6537|6538.4|6535.6|12
1619013950000|2021-04-21 14:05:50|6539.9|6537.1|6538.9|6536.1|6540.3|6537.5|6538.9|6536.1|1
1619013960000|2021-04-21 14:06:00|6539.9|6537.1|6541.4|6538.6|6542.3|6539.5|6539.9|6537.1|102
1619013970000|2021-04-21 14:06:10|6541.3|6538.5|6539.4|6536.6|6541.3|6538.5|6539.3|6536.5|32
1619013980000|2021-04-21 14:06:20|6538.9|6536.1|6539.9|6537.1|6539.9|6537.1|6538.9|6536.1|39
1619013990000|2021-04-21 14:06:30|6540.9|6538.1|6540.9|6538.1|6542.1|6539.3|6540.9|6538.1|49
1619014000000|2021-04-21 14:06:40|6541|6538.2|6541|6538.2|6541.5|6538.7|6540.3|6537.5|18
1619014010000|2021-04-21 14:06:50|6541.3|6538.5|6540.4|6537.6|6541.4|6538.6|6540.3|6537.5|28
1619014020000|2021-04-21 14:07:00|6540.8|6538|6541.8|6539|6541.9|6539.1|6540.8|6538|19
1619014030000|2021-04-21 14:07:10|6541.5|6538.7|6535.3|6532.5|6542.9|6540.1|6535.3|6532.5|98
1619014040000|2021-04-21 14:07:20|6535.8|6533|6536.4|6533.6|6537.3|6534.5|6535.3|6532.5|14
1619014050000|2021-04-21 14:07:30|6536.8|6534|6538.2|6535.4|6538.7|6535.9|6536.8|6534|46
1619014060000|2021-04-21 14:07:40|6538.1|6535.3|6537.6|6534.8|6538.1|6535.3|6537.2|6534.4|24
1619014070000|2021-04-21 14:07:50|6537.2|6534.4|6537.9|6535.1|6538.7|6535.9|6537.2|6534.4|29
1619014080000|2021-04-21 14:08:00|6538.2|6535.4|6535.6|6532.8|6538.5|6535.7|6535.6|6532.8|101
1619014090000|2021-04-21 14:08:10|6535.9|6533.1|6537.2|6534.4|6537.6|6534.8|6535.9|6533.1|117
1619014100000|2021-04-21 14:08:20|6536.9|6534.1|6537.2|6534.4|6537.2|6534.4|6536.2|6533.4|19
1619014110000|2021-04-21 14:08:30|6537.1|6534.3|6539.7|6536.9|6541.2|6538.4|6536.6|6533.8|23
1619014120000|2021-04-21 14:08:40|6539.9|6537.1|6539.9|6537.1|6540.2|6537.4|6539.6|6536.8|10
1619014130000|2021-04-21 14:08:50|6540.2|6537.4|6539.2|6536.4|6540.2|6537.4|6538.2|6535.4|28
1619014140000|2021-04-21 14:09:00|6539.7|6536.9|6540.2|6537.4|6541.2|6538.4|6539.7|6536.9|57
1619014150000|2021-04-21 14:09:10|6540.6|6537.8|6541.2|6538.4|6541.2|6538.4|6540.6|6537.8|8
1619014160000|2021-04-21 14:09:20|6540.6|6537.8|6540.2|6537.4|6540.9|6538.1|6538.2|6535.4|58
1619014170000|2021-04-21 14:09:30|6540.1|6537.3|6540.2|6537.4|6540.2|6537.4|6539.9|6537.1|4
1619014180000|2021-04-21 14:09:40|6541.2|6538.4|6544.1|6541.3|6544.6|6541.8|6541.2|6538.4|85
1619014190000|2021-04-21 14:09:50|6544.2|6541.4|6546.2|6543.4|6549.2|6546.4|6544.2|6541.4|333
1619014200000|2021-04-21 14:10:00|6545.9|6543.1|6543.7|6540.9|6545.9|6543.1|6541.6|6538.8|32
1619014210000|2021-04-21 14:10:10|6544.2|6541.4|6542.2|6539.4|6544.2|6541.4|6541.1|6538.3|39
1619014220000|2021-04-21 14:10:20|6542.7|6539.9|6545.9|6543.1|6545.9|6543.1|6542.5|6539.7|51
1619014230000|2021-04-21 14:10:30|6546.2|6543.4|6543.7|6540.9|6546.2|6543.4|6543.7|6540.9|15
1619014240000|2021-04-21 14:10:40|6543.2|6540.4|6546.2|6543.4|6546.2|6543.4|6543.2|6540.4|32
1619014250000|2021-04-21 14:10:50|6546.4|6543.6|6546.6|6543.8|6546.6|6543.8|6544.6|6541.8|48
1619014260000|2021-04-21 14:11:00|6545.9|6543.1|6541.7|6538.9|6548|6545.2|6540.2|6537.4|86
1619014270000|2021-04-21 14:11:10|6542.2|6539.4|6542.9|6540.1|6542.9|6540.1|6541.1|6538.3|18
1619014280000|2021-04-21 14:11:20|6543.2|6540.4|6544.2|6541.4|6544.5|6541.7|6542.7|6539.9|17
1619014290000|2021-04-21 14:11:30|6544.4|6541.6|6544.4|6541.6|6545.2|6542.4|6544.2|6541.4|20
1619014300000|2021-04-21 14:11:40|6544.7|6541.9|6543.5|6540.7|6544.7|6541.9|6542.7|6539.9|89
1619014310000|2021-04-21 14:11:50|6544.1|6541.3|6544.2|6541.4|6544.2|6541.4|6543.7|6540.9|1
1619014320000|2021-04-21 14:12:00|6545.9|6543.1|6547.2|6544.4|6547.6|6544.8|6545.7|6542.9|67
1619014330000|2021-04-21 14:12:10|6547.4|6544.6|6547.9|6545.1|6547.9|6545.1|6547.4|6544.6|194
1619014340000|2021-04-21 14:12:20|6547.5|6544.7|6547.9|6545.1|6547.9|6545.1|6546.5|6543.7|140
1619014350000|2021-04-21 14:12:30|6547.7|6544.9|6547.9|6545.1|6548|6545.2|6545.9|6543.1|23
1619014360000|2021-04-21 14:12:40|6547.5|6544.7|6547.9|6545.1|6547.9|6545.1|6547.4|6544.6|10
1619014370000|2021-04-21 14:12:50|6548.1|6545.3|6548.5|6545.7|6549|6546.2|6547|6544.2|64
1619014380000|2021-04-21 14:13:00|6548|6545.2|6547.4|6544.6|6548.5|6545.7|6546.9|6544.1|25
1619014390000|2021-04-21 14:13:10|6547|6544.2|6544.5|6541.7|6547|6544.2|6541.9|6539.1|125
1619014400000|2021-04-21 14:13:20|6544.1|6541.3|6543.9|6541.1|6544.5|6541.7|6543.4|6540.6|22
1619014410000|2021-04-21 14:13:30|6543.4|6540.6|6542.5|6539.7|6543.4|6540.6|6540.5|6537.7|45
1619014420000|2021-04-21 14:13:40|6542.9|6540.1|6546.1|6543.3|6546.1|6543.3|6542.5|6539.7|41
1619014430000|2021-04-21 14:13:50|6546.5|6543.7|6546.5|6543.7|6547.1|6544.3|6545|6542.2|35
1619014440000|2021-04-21 14:14:00|6546.1|6543.3|6545.9|6543.1|6546.5|6543.7|6545.5|6542.7|24
1619014450000|2021-04-21 14:14:10|6546|6543.2|6544.4|6541.6|6546.5|6543.7|6543.9|6541.1|26
1619014460000|2021-04-21 14:14:20|6544.5|6541.7|6542.9|6540.1|6544.9|6542.1|6542.9|6540.1|33
1619014470000|2021-04-21 14:14:30|6543.5|6540.7|6542.5|6539.7|6544|6541.2|6542.4|6539.6|23
1619014480000|2021-04-21 14:14:40|6542.4|6539.6|6538|6535.2|6542.5|6539.7|6537.4|6534.6|129
1619014490000|2021-04-21 14:14:50|6537.9|6535.1|6536.9|6534.1|6537.9|6535.1|6536|6533.2|20
1619014500000|2021-04-21 14:15:00|6536.5|6533.7|6533.5|6530.7|6536.5|6533.7|6532.9|6530.1|122
1619014510000|2021-04-21 14:15:10|6533.2|6530.4|6536.5|6533.7|6536.5|6533.7|6532.9|6530.1|19
1619014520000|2021-04-21 14:15:20|6536.4|6533.6|6539.4|6536.6|6540|6537.2|6535.9|6533.1|101
1619014530000|2021-04-21 14:15:30|6539.2|6536.4|6537.4|6534.6|6539.2|6536.4|6536.9|6534.1|47
1619014540000|2021-04-21 14:15:40|6537.5|6534.7|6538.5|6535.7|6538.5|6535.7|6537.5|6534.7|15
1619014550000|2021-04-21 14:15:50|6538.4|6535.6|6537.4|6534.6|6538.4|6535.6|6536.9|6534.1|43
1619014560000|2021-04-21 14:16:00|6536.9|6534.1|6536.4|6533.6|6537.4|6534.6|6535.9|6533.1|25
1619014570000|2021-04-21 14:16:10|6536.5|6533.7|6532.5|6529.7|6536.5|6533.7|6532.4|6529.6|119
1619014580000|2021-04-21 14:16:20|6532.9|6530.1|6531.5|6528.7|6533.9|6531.1|6530.1|6527.3|63
1619014590000|2021-04-21 14:16:30|6531.4|6528.6|6531.2|6528.4|6531.5|6528.7|6530.4|6527.6|12
1619014600000|2021-04-21 14:16:40|6531.4|6528.6|6531.4|6528.6|6531.9|6529.1|6530.9|6528.1|12
1619014610000|2021-04-21 14:16:50|6531.5|6528.7|6533.9|6531.1|6536.5|6533.7|6531.5|6528.7|57
1619014620000|2021-04-21 14:17:00|6533.5|6530.7|6532.4|6529.6|6533.5|6530.7|6530.9|6528.1|10
1619014630000|2021-04-21 14:17:10|6531.9|6529.1|6533.5|6530.7|6533.5|6530.7|6529.9|6527.1|42
1619014640000|2021-04-21 14:17:20|6533.2|6530.4|6533.2|6530.4|6533.4|6530.6|6532|6529.2|54
1619014650000|2021-04-21 14:17:30|6532.9|6530.1|6533.4|6530.6|6534|6531.2|6531.9|6529.1|15
1619014660000|2021-04-21 14:17:40|6533.5|6530.7|6533.4|6530.6|6534.5|6531.7|6532.5|6529.7|15
1619014670000|2021-04-21 14:17:50|6532.9|6530.1|6533.5|6530.7|6534.5|6531.7|6532.5|6529.7|4
1619014680000|2021-04-21 14:18:00|6533.4|6530.6|6534.5|6531.7|6534.9|6532.1|6533.4|6530.6|10
1619014690000|2021-04-21 14:18:10|6535.4|6532.6|6537.9|6535.1|6538.5|6535.7|6534.9|6532.1|51
1619014700000|2021-04-21 14:18:20|6537.4|6534.6|6536.9|6534.1|6537.5|6534.7|6535.9|6533.1|30
1619014710000|2021-04-21 14:18:30|6536.5|6533.7|6539.5|6536.7|6541|6538.2|6536.5|6533.7|64
1619014720000|2021-04-21 14:18:40|6539.4|6536.6|6539.4|6536.6|6540.5|6537.7|6539.4|6536.6|3
1619014730000|2021-04-21 14:18:50|6539.5|6536.7|6540.5|6537.7|6541.1|6538.3|6538.9|6536.1|93
1619014740000|2021-04-21 14:19:00|6541|6538.2|6542.5|6539.7|6542.5|6539.7|6540.5|6537.7|28
1619014750000|2021-04-21 14:19:10|6542.4|6539.6|6538.5|6535.7|6545.1|6542.3|6536.6|6533.8|353
1619014760000|2021-04-21 14:19:20|6539|6536.2|6538.9|6536.1|6540.1|6537.3|6538.9|6536.1|34
1619014770000|2021-04-21 14:19:30|6539.1|6536.3|6538.5|6535.7|6539.1|6536.3|6538.5|6535.7|3
1619014780000|2021-04-21 14:19:40|6539.5|6536.7|6538.5|6535.7|6539.5|6536.7|6538.5|6535.7|8
1619014790000|2021-04-21 14:19:50|6538|6535.2|6540.9|6538.1|6541.4|6538.6|6538|6535.2|39
1619014800000|2021-04-21 14:20:00|6540.5|6537.7|6542.6|6539.8|6543.1|6540.3|6540.5|6537.7|51
1619014810000|2021-04-21 14:20:10|6543.1|6540.3|6545.1|6542.3|6545.1|6542.3|6543|6540.2|15
1619014820000|2021-04-21 14:20:20|6544.7|6541.9|6547.1|6544.3|6547.1|6544.3|6544.6|6541.8|173
1619014830000|2021-04-21 14:20:30|6546.5|6543.7|6546.6|6543.8|6547.1|6544.3|6546.1|6543.3|64
1619014840000|2021-04-21 14:20:40|6547.1|6544.3|6545.3|6542.5|6547.1|6544.3|6545.1|6542.3|67
1619014850000|2021-04-21 14:20:50|6546.5|6543.7|6547.1|6544.3|6547.1|6544.3|6546.5|6543.7|6
1619014860000|2021-04-21 14:21:00|6547.5|6544.7|6542.4|6539.6|6549.1|6546.3|6541.1|6538.3|265
1619014870000|2021-04-21 14:21:10|6542.5|6539.7|6540.5|6537.7|6542.5|6539.7|6538.5|6535.7|58
1619014880000|2021-04-21 14:21:20|6540.9|6538.1|6542.4|6539.6|6542.5|6539.7|6540.9|6538.1|10
1619014890000|2021-04-21 14:21:30|6541.9|6539.1|6541.5|6538.7|6543.1|6540.3|6540.9|6538.1|44
1619014900000|2021-04-21 14:21:40|6542|6539.2|6542.5|6539.7|6543.6|6540.8|6541.9|6539.1|14
1619014910000|2021-04-21 14:21:50|6542.4|6539.6|6543.1|6540.3|6543.1|6540.3|6542.4|6539.6|11
1619014920000|2021-04-21 14:22:00|6542.6|6539.8|6545.1|6542.3|6545.6|6542.8|6542.5|6539.7|66
1619014930000|2021-04-21 14:22:10|||||||||3
1619014940000|2021-04-21 14:22:20|6545.5|6542.7|6544.5|6541.7|6545.6|6542.8|6544.1|6541.3|13
1619014950000|2021-04-21 14:22:30|6544.1|6541.3|6542.1|6539.3|6544.5|6541.7|6542.1|6539.3|36
1619014960000|2021-04-21 14:22:40|6542.6|6539.8|6542.5|6539.7|6543.1|6540.3|6542.1|6539.3|14
1619014970000|2021-04-21 14:22:50|6542.6|6539.8|6543.6|6540.8|6543.6|6540.8|6542.5|6539.7|15
1619014980000|2021-04-21 14:23:00|6543.5|6540.7|6544.8|6542|6544.8|6542|6543|6540.2|76
1619014990000|2021-04-21 14:23:10|6544.5|6541.7|6543.1|6540.3|6544.5|6541.7|6542|6539.2|40
1619015000000|2021-04-21 14:23:20|6544.1|6541.3|6543.6|6540.8|6544.1|6541.3|6543.5|6540.7|20
1619015010000|2021-04-21 14:23:30|6544|6541.2|6545.1|6542.3|6545.1|6542.3|6544|6541.2|6
1619015020000|2021-04-21 14:23:40|6545.2|6542.4|6546.1|6543.3|6546.1|6543.3|6545.1|6542.3|46
1619015030000|2021-04-21 14:23:50|6545.1|6542.3|6544.5|6541.7|6545.5|6542.7|6544.5|6541.7|30
1619015040000|2021-04-21 14:24:00|6544|6541.2|6542.5|6539.7|6544.5|6541.7|6542.3|6539.5|43
1619015050000|2021-04-21 14:24:10|6542.3|6539.5|6543.1|6540.3|6543.3|6540.5|6542|6539.2|13
1619015060000|2021-04-21 14:24:20|6543.3|6540.5|6544.6|6541.8|6545.5|6542.7|6543.3|6540.5|5
1619015070000|2021-04-21 14:24:30|6545|6542.2|6544.5|6541.7|6545|6542.2|6544.5|6541.7|1
1619015080000|2021-04-21 14:24:40|6545|6542.2|6545|6542.2|6545.1|6542.3|6544.8|6542|4
1619015090000|2021-04-21 14:24:50|6545.1|6542.3|6541.5|6538.7|6545.1|6542.3|6540.7|6537.9|142
1619015100000|2021-04-21 14:25:00|6541.8|6539|6541.5|6538.7|6541.8|6539|6537.1|6534.3|105
1619015110000|2021-04-21 14:25:10|6541.6|6538.8|6541.1|6538.3|6542|6539.2|6540.6|6537.8|29
1619015120000|2021-04-21 14:25:20|6541.6|6538.8|6543.1|6540.3|6543.1|6540.3|6541.6|6538.8|10
1619015130000|2021-04-21 14:25:30|6543.5|6540.7|6542.6|6539.8|6545.1|6542.3|6542.6|6539.8|28
1619015140000|2021-04-21 14:25:40|6542.7|6539.9|6544|6541.2|6544.6|6541.8|6542.5|6539.7|74
1619015150000|2021-04-21 14:25:50|6543.7|6540.9|6542|6539.2|6544.1|6541.3|6541.5|6538.7|57
1619015160000|2021-04-21 14:26:00|6542.5|6539.7|6541|6538.2|6542.5|6539.7|6539.5|6536.7|28
1619015170000|2021-04-21 14:26:10|6540.5|6537.7|6538.6|6535.8|6541.5|6538.7|6538.6|6535.8|3
1619015180000|2021-04-21 14:26:20|6539.5|6536.7|6535.1|6532.3|6539.6|6536.8|6534|6531.2|33
1619015190000|2021-04-21 14:26:30|6535.5|6532.7|6533|6530.2|6535.5|6532.7|6532.5|6529.7|348
1619015200000|2021-04-21 14:26:40|6532.8|6530|6533.3|6530.5|6533.5|6530.7|6532.3|6529.5|33
1619015210000|2021-04-21 14:26:50|6532.5|6529.7|6532.5|6529.7|6533.8|6531|6532.3|6529.5|59
1619015220000|2021-04-21 14:27:00|6532.6|6529.8|6531.5|6528.7|6532.6|6529.8|6530.5|6527.7|693
1619015230000|2021-04-21 14:27:10|6532.1|6529.3|6532.5|6529.7|6533|6530.2|6531.7|6528.9|89
1619015240000|2021-04-21 14:27:20|6531.6|6528.8|6531|6528.2|6532.5|6529.7|6530.5|6527.7|48
1619015250000|2021-04-21 14:27:30|6531.5|6528.7|6534|6531.2|6534.1|6531.3|6531.5|6528.7|26
1619015260000|2021-04-21 14:27:40|6534.1|6531.3|6534|6531.2|6534.1|6531.3|6533.5|6530.7|10
1619015270000|2021-04-21 14:27:50|6534.5|6531.7|6534.3|6531.5|6534.5|6531.7|6534.2|6531.4|22
1619015280000|2021-04-21 14:28:00|6535.1|6531.1|6534.3|6531.5|6535.1|6531.5|6534.3|6531.1|31
1619015290000|2021-04-21 14:28:10|6534.5|6531.7|6532.3|6529.5|6535.1|6532.2|6530.1|6527.3|69
1619015300000|2021-04-21 14:28:20|6532.1|6529.3|6531.6|6528.8|6532.5|6529.7|6531.6|6528.8|30
1619015310000|2021-04-21 14:28:30|6532.3|6529.5|6532.7|6528.7|6534.1|6531.3|6531.6|6528.7|55
1619015320000|2021-04-21 14:28:40|6533.1|6529.1|6532.6|6529.8|6533.1|6530.3|6532.6|6529.1|9
1619015330000|2021-04-21 14:28:50|6531.6|6528.8|6529|6526.2|6531.6|6528.8|6529|6526.2|75
1619015340000|2021-04-21 14:29:00|6528.8|6526|6527|6524.2|6529.5|6526.7|6526.8|6523.4|98
1619015350000|2021-04-21 14:29:10|6527.4|6523.4|6531|6528.2|6531.1|6528.2|6526|6523.2|40
1619015360000|2021-04-21 14:29:20|6530|6527.2|6527|6524.2|6530|6527.2|6527|6524.2|60
1619015370000|2021-04-21 14:29:30|6527.5|6524.7|6527.3|6524.5|6528|6525.2|6527.3|6524.5|14
1619015380000|2021-04-21 14:29:40|6528|6525.2|6529.3|6526.5|6529.5|6526.7|6528|6525.2|13
1619015390000|2021-04-21 14:29:50|6529.5|6526.7|6536.2|6526.2|6536.2|6529.8|6529.3|6526.2|54
1619015400000|2021-04-21 14:30:00|6536.3|6526.3|6530.7|6526.7|6536.6|6527.1|6522|6516.2|227
1619015410000|2021-04-21 14:30:10|6531|6528.2|6531|6528.2|6534.6|6531.8|6526.3|6522.6|303
1619015420000|2021-04-21 14:30:20|6531.5|6528.7|6532.3|6529.5|6534.3|6531.5|6528.2|6523.6|117
1619015430000|2021-04-21 14:30:30|6532.5|6529.7|6535.5|6532.7|6535.5|6532.7|6531|6528.2|85
1619015440000|2021-04-21 14:30:40|6535.3|6532.5|6533.5|6530.7|6539.6|6536.8|6532.3|6529.5|77
1619015450000|2021-04-21 14:30:50|6534|6531.2|6526|6523.2|6534.6|6531.8|6526|6523.2|81
1619015460000|2021-04-21 14:31:00|6526.6|6523.8|6534.8|6532|6537|6534.2|6526.6|6523.8|142
1619015470000|2021-04-21 14:31:10|6535|6532.2|6543|6540.2|6543.6|6540.8|6535|6532.2|118
1619015480000|2021-04-21 14:31:20|6543.3|6540.5|6545.5|6542.7|6546.5|6543.7|6541.5|6538.7|109
1619015490000|2021-04-21 14:31:30|6545.3|6542.5|6543.3|6540.5|6547.5|6544.7|6540.3|6537.5|74
1619015500000|2021-04-21 14:31:40|6543.6|6540.8|6543.5|6540.7|6546|6543.2|6542.7|6539.9|107
1619015510000|2021-04-21 14:31:50|6543.3|6540.5|6544.6|6541.8|6546.1|6542.8|6543.3|6540.5|24
1619015520000|2021-04-21 14:32:00|6545|6542.2|6550|6547.2|6551.1|6548.3|6545|6542.2|172
1619015530000|2021-04-21 14:32:10|6550.5|6547.7|6550.5|6547.7|6551.5|6548.7|6549.8|6547|222
1619015540000|2021-04-21 14:32:20|6550.8|6548|6556.6|6553.8|6558.8|6556|6550.8|6548|706
1619015550000|2021-04-21 14:32:30|6556.5|6553.7|6558.6|6555.8|6559.5|6556.7|6556.5|6553.7|64
1619015560000|2021-04-21 14:32:40|6558.8|6556|6560.1|6557.3|6561.1|6558.3|6557|6554.2|235
1619015570000|2021-04-21 14:32:50|6560|6557.2|6557.8|6555|6560|6557.2|6555.5|6552.7|82
1619015580000|2021-04-21 14:33:00|6558.3|6555.5|6551.8|6549|6558.5|6555.7|6551.8|6549|86
1619015590000|2021-04-21 14:33:10|6551.6|6548.8|6544.8|6542|6551.8|6549|6543.7|6540.9|249
1619015600000|2021-04-21 14:33:20|6545|6542.2|6543|6540.2|6545.3|6542.5|6541.3|6538.5|118
1619015610000|2021-04-21 14:33:30|6543.3|6540.5|6534.5|6531.7|6543.3|6540.5|6534.3|6531.5|241
1619015620000|2021-04-21 14:33:40|6534.8|6532|6538.3|6535.5|6538.3|6535.5|6532.8|6530|139
1619015630000|2021-04-21 14:33:50|6539.8|6537|6537.3|6534.5|6540.3|6537.5|6535.8|6533|323
1619015640000|2021-04-21 14:34:00|6537.5|6534.7|6540.5|6537.7|6540.5|6537.7|6536.3|6533.5|83
1619015650000|2021-04-21 14:34:10|6540.8|6538|6540.3|6537.5|6541|6538.2|6539.8|6537|58
1619015660000|2021-04-21 14:34:20|6540.5|6537.7|6540.7|6537.9|6543.3|6540.5|6540.5|6537.7|31
1619015670000|2021-04-21 14:34:30|6540.2|6537.4|6539.1|6536.3|6540.2|6537.4|6537.8|6535|26
1619015680000|2021-04-21 14:34:40|6539.2|6536.4|6539.3|6536.5|6539.3|6536.5|6537.2|6534.4|15
1619015690000|2021-04-21 14:34:50|6539.2|6536.4|6536|6533.2|6539.2|6536.4|6534.8|6532|30
1619015700000|2021-04-21 14:35:00|6536.3|6533.5|6551.5|6548.7|6552.1|6549.3|6536.3|6533.5|269
1619015710000|2021-04-21 14:35:10|6552|6549.2|6558.5|6555.7|6559.5|6556.7|6551.2|6548.4|146
1619015720000|2021-04-21 14:35:20|6558.3|6555.5|6557.7|6554.9|6560.5|6557.7|6557.7|6554.9|95
1619015730000|2021-04-21 14:35:30|6557.3|6554.5|6555.5|6552.7|6558.5|6555.7|6555.3|6552.5|76
1619015740000|2021-04-21 14:35:40|6555.3|6552.5|6558.5|6555.7|6559|6556.2|6555.1|6552.3|37
1619015750000|2021-04-21 14:35:50|6558.3|6555.5|6560.1|6557.3|6560.1|6557.3|6557.5|6554.7|61
1619015760000|2021-04-21 14:36:00|6560|6557.2|6559.5|6556.7|6560.1|6557.3|6557.5|6554.7|45
1619015770000|2021-04-21 14:36:10|6559.6|6556.8|6560|6557.2|6562.8|6560|6558.6|6555.8|79
1619015780000|2021-04-21 14:36:20|6559.8|6557|6556.5|6553.7|6560.5|6557.7|6556.1|6553.3|32
1619015790000|2021-04-21 14:36:30|6556.6|6553.8|6557|6554.2|6559.6|6556.8|6556.5|6553.7|34
1619015800000|2021-04-21 14:36:40|6556.7|6553.9|6553.5|6550.7|6557.5|6554.7|6553.5|6550.7|54
1619015810000|2021-04-21 14:36:50|6553.6|6550.8|6549.3|6546.5|6554.1|6551.3|6549.3|6546.5|23
1619015820000|2021-04-21 14:37:00|6549.5|6546.7|6555.3|6552.5|6555.8|6553|6549.5|6546.7|41
1619015830000|2021-04-21 14:37:10|6555.8|6553|6553.3|6550.5|6556.5|6553.7|6553.3|6550.5|80
1619015840000|2021-04-21 14:37:20|6552.6|6549.8|6554.6|6551.8|6555.5|6552.7|6552.6|6549.8|43
1619015850000|2021-04-21 14:37:30|6555.3|6552.5|6556.5|6553.7|6556.5|6553.7|6553.5|6550.7|11
1619015860000|2021-04-21 14:37:40|6556.3|6553.5|6561.4|6558.6|6562.3|6559.5|6556.3|6553.5|51
1619015870000|2021-04-21 14:37:50|6561.3|6558.5|6565.1|6562.3|6565.1|6562.3|6560.4|6557.6|95
1619015880000|2021-04-21 14:38:00|6564.7|6561.9|6566.1|6563.3|6566.8|6564|6562.4|6559.6|479
1619015890000|2021-04-21 14:38:10|6565.6|6562.8|6565.4|6562.6|6567.9|6565.1|6564.8|6562|116
1619015900000|2021-04-21 14:38:20|6564.9|6562.1|6560.6|6557.8|6564.9|6562.1|6560.3|6557.5|40
1619015910000|2021-04-21 14:38:30|6560.9|6558.1|6562.6|6559.8|6563.1|6560.3|6560.4|6557.6|46
1619015920000|2021-04-21 14:38:40|6563.1|6560.3|6562.7|6559.9|6565.6|6562.8|6561.4|6558.6|56
1619015930000|2021-04-21 14:38:50|6563.6|6560.8|6565.6|6562.8|6565.7|6562.9|6562.6|6559.8|61
1619015940000|2021-04-21 14:39:00|6566.1|6563.3|6565.1|6562.3|6566.6|6563.8|6564.1|6561.3|430
1619015950000|2021-04-21 14:39:10|6565.4|6562.6|6566.6|6563.8|6567.8|6565|6563.4|6560.6|102
1619015960000|2021-04-21 14:39:20|6567.1|6564.3|6566.6|6563.8|6567.6|6564.8|6566.4|6563.6|104
1619015970000|2021-04-21 14:39:30|6566.1|6563.3|6564.9|6562.1|6566.1|6563.3|6564.4|6561.6|41
1619015980000|2021-04-21 14:39:40|6564.8|6562|6559.9|6557.1|6565.1|6562.3|6559.4|6556.6|114
1619015990000|2021-04-21 14:39:50|6559.8|6557|6560.6|6557.8|6560.6|6557.8|6559.1|6556.3|23
1619016000000|2021-04-21 14:40:00|6561.3|6558.5|6564.4|6561.6|6564.6|6561.8|6560.9|6558.1|141
1619016010000|2021-04-21 14:40:10|6563.9|6561.1|6559.4|6556.6|6563.9|6561.1|6558.3|6555.5|277
1619016020000|2021-04-21 14:40:20|6560.4|6557.6|6561.1|6558.3|6561.1|6558.3|6560.4|6557.6|13
1619016030000|2021-04-21 14:40:30|6560.8|6558|6560.4|6557.6|6561.1|6558.3|6559.4|6556.6|25
1619016040000|2021-04-21 14:40:40|6560.2|6557.4|6560.3|6557.5|6560.9|6558.1|6559.8|6557|12
1619016050000|2021-04-21 14:40:50|6560.2|6557.4|6560.8|6558|6561.1|6558.3|6559.8|6557|12
1619016060000|2021-04-21 14:41:00|6560.4|6557.6|6560.4|6557.6|6560.4|6557.6|6559.4|6556.6|107
1619016070000|2021-04-21 14:41:10|6560.3|6557.5|6559.8|6557|6560.3|6557.5|6559.4|6556.6|31
1619016080000|2021-04-21 14:41:20|6560.4|6557.6|6560.4|6557.6|6560.4|6557.6|6559.4|6556.6|31
1619016090000|2021-04-21 14:41:30|6561.1|6558.3|6559.4|6556.6|6562.1|6559.3|6559.4|6556.6|34
1619016100000|2021-04-21 14:41:40|6559.9|6557.1|6560.3|6557.5|6560.4|6557.6|6559.8|6557|17
1619016110000|2021-04-21 14:41:50|6560.4|6557.6|6562.1|6559.3|6562.1|6559.3|6560.4|6557.6|25
1619016120000|2021-04-21 14:42:00|6561.8|6559|6561.9|6559.1|6562.1|6559.3|6561.3|6558.5|9
1619016130000|2021-04-21 14:42:10|6561.8|6559|6560.8|6558|6562.1|6559.3|6560.4|6557.6|38
1619016140000|2021-04-21 14:42:20|6560.4|6557.6|6558.8|6556|6560.4|6557.6|6558.3|6555.5|125
1619016150000|2021-04-21 14:42:30|6558.4|6555.6|6559.9|6557.1|6559.9|6557.1|6557.9|6555.1|33
1619016160000|2021-04-21 14:42:40|6559.4|6556.6|6559.4|6556.6|6559.4|6556.6|6558.4|6555.6|7
1619016170000|2021-04-21 14:42:50|6559.1|6556.3|6561.9|6559.1|6562.1|6559.3|6558.4|6555.6|58
1619016180000|2021-04-21 14:43:00|6561.8|6559|6565.4|6562.6|6565.8|6563|6561.4|6558.6|53
1619016190000|2021-04-21 14:43:10|6565.7|6562.9|6563.9|6561.1|6566.4|6563.6|6563.4|6560.6|29
1619016200000|2021-04-21 14:43:20|6564.3|6561.5|6556.3|6553.5|6564.3|6561.5|6555.3|6552.5|78
1619016210000|2021-04-21 14:43:30|6555.9|6553.1|6555.3|6552.5|6556.4|6553.6|6553.4|6550.6|41
1619016220000|2021-04-21 14:43:40|6554.8|6552|6555.3|6552.5|6555.9|6553.1|6553.6|6550.8|38
1619016230000|2021-04-21 14:43:50|6556.1|6553.3|6563.3|6560.5|6563.9|6561.1|6556.1|6553.3|106
1619016240000|2021-04-21 14:44:00|6563.4|6560.6|6565.3|6562.5|6567.4|6564.6|6563.4|6560.6|84
1619016250000|2021-04-21 14:44:10|6565.4|6562.6|6564.9|6562.1|6565.8|6563|6563.9|6561.1|28
1619016260000|2021-04-21 14:44:20|6565.2|6562.4|6567.4|6564.6|6569.4|6566.6|6564.8|6562|38
1619016270000|2021-04-21 14:44:30|6566.8|6564|6565.4|6562.6|6567.9|6565.1|6565.4|6562.6|47
1619016280000|2021-04-21 14:44:40|6565.9|6563.1|6565.8|6563|6567.4|6564.6|6565.4|6562.6|44
1619016290000|2021-04-21 14:44:50|6565.4|6562.6|6566.3|6563.5|6566.3|6563.5|6565.3|6562.5|8
1619016300000|2021-04-21 14:45:00|6566.6|6563.8|6568.3|6565.5|6568.4|6565.6|6566.6|6563.8|51
1619016310000|2021-04-21 14:45:10|6568.4|6565.6|6565.4|6562.6|6568.8|6566|6562.7|6559.9|176
1619016320000|2021-04-21 14:45:20|6564.8|6562|6565.8|6563|6566.4|6563.6|6564.8|6562|96
1619016330000|2021-04-21 14:45:30|6565.4|6562.6|6567.9|6565.1|6569.1|6566.3|6565.3|6562.5|214
1619016340000|2021-04-21 14:45:40|6568.4|6565.6|6567.4|6564.6|6568.4|6565.6|6566.6|6563.8|6
1619016350000|2021-04-21 14:45:50|6567.3|6564.5|6565.6|6562.8|6567.3|6564.5|6562.8|6560|42
1619016360000|2021-04-21 14:46:00|6566.1|6563.3|6567.6|6564.8|6570.1|6567.3|6566.1|6563.3|197
1619016370000|2021-04-21 14:46:10|6567.1|6564.3|6567.7|6564.9|6568.1|6565.3|6565.6|6562.8|15
1619016380000|2021-04-21 14:46:20|6568.1|6565.3|6568.2|6565.4|6568.4|6565.6|6567.1|6564.3|7
1619016390000|2021-04-21 14:46:30|6569.1|6566.3|6568.2|6565.4|6569.8|6567|6568.1|6565.3|95
1619016400000|2021-04-21 14:46:40|6568.9|6566.1|6568.7|6565.9|6570.1|6567.3|6568.7|6565.9|10
1619016410000|2021-04-21 14:46:50|6569.6|6566.8|6568.4|6565.6|6569.7|6566.9|6567.9|6565.1|71
1619016420000|2021-04-21 14:47:00|6568.6|6565.8|6572.1|6569.3|6572.4|6569.6|6568.6|6565.8|150
1619016430000|2021-04-21 14:47:10|6572.8|6570|6570.9|6568.1|6572.9|6570.1|6569.1|6566.3|49
1619016440000|2021-04-21 14:47:20|6571.1|6568.3|6571.9|6569.1|6571.9|6569.1|6570.9|6568.1|27
1619016450000|2021-04-21 14:47:30|6572.1|6569.3|6566.6|6563.8|6572.4|6569.6|6566.6|6563.8|56
1619016460000|2021-04-21 14:47:40|6566.7|6563.9|6566.1|6563.3|6569.7|6566.9|6566.1|6563.3|216
1619016470000|2021-04-21 14:47:50|6566.6|6563.8|6566.1|6563.3|6567.1|6564.3|6565.6|6562.8|60
1619016480000|2021-04-21 14:48:00|6565.7|6562.9|6569.1|6566.3|6569.2|6566.4|6565.7|6562.9|27
1619016490000|2021-04-21 14:48:10|6569.2|6566.4|6570.6|6567.8|6571.7|6568.9|6568.7|6565.9|153
1619016500000|2021-04-21 14:48:20|6570.7|6567.9|6570.1|6567.3|6571.1|6568.3|6570.1|6567.3|32
1619016510000|2021-04-21 14:48:30|6569.7|6566.9|6569.1|6566.3|6570.7|6567.9|6568.6|6565.8|38
1619016520000|2021-04-21 14:48:40|6568.7|6565.9|6570.6|6567.8|6571.1|6568.3|6568.6|6565.8|9
1619016530000|2021-04-21 14:48:50|6570.1|6567.3|6570.6|6567.8|6570.7|6567.9|6569.1|6566.3|15
1619016540000|2021-04-21 14:49:00|6570.1|6567.3|6571.6|6568.8|6571.7|6568.9|6570.1|6567.3|22
1619016550000|2021-04-21 14:49:10|6572.1|6569.3|6572.2|6569.4|6572.6|6569.8|6571.1|6568.3|149
1619016560000|2021-04-21 14:49:20|6572.6|6569.8|6572.6|6569.8|6573.1|6570.3|6572.1|6569.3|5
1619016570000|2021-04-21 14:49:30|6572.1|6569.3|6571.6|6568.8|6572.1|6569.3|6570.7|6567.9|15
1619016580000|2021-04-21 14:49:40|6570.7|6567.9|6571.2|6568.4|6571.7|6568.9|6570.2|6567.4|17
1619016590000|2021-04-21 14:49:50|6571.6|6568.8|6571.6|6568.8|6571.7|6568.9|6570.7|6567.9|106
1619016600000|2021-04-21 14:50:00|6571.2|6568.4|6572.2|6569.4|6572.2|6569.4|6570.6|6567.8|64
1619016610000|2021-04-21 14:50:10|6572.1|6569.3|6575.1|6572.3|6575.3|6572.5|6572.1|6569.3|127
1619016620000|2021-04-21 14:50:20|6574.7|6571.9|6575.2|6572.4|6575.2|6572.4|6574.1|6571.3|13
1619016630000|2021-04-21 14:50:30|6575.3|6572.5|6577.2|6574.4|6578.6|6575.8|6575.3|6572.5|118
1619016640000|2021-04-21 14:50:40|6577.4|6574.6|6575.7|6572.9|6577.4|6574.6|6575.1|6572.3|63
1619016650000|2021-04-21 14:50:50|6576.1|6573.3|6573.8|6571|6576.2|6573.4|6573.7|6570.9|26
1619016660000|2021-04-21 14:51:00|6574.2|6571.4|6573.1|6570.3|6574.7|6571.9|6572.7|6569.9|143
1619016670000|2021-04-21 14:51:10|6573.7|6570.9|6574.6|6571.8|6574.7|6571.9|6573.6|6570.8|13
1619016680000|2021-04-21 14:51:20|6574.7|6571.9|6574.7|6571.9|6575.2|6572.4|6574.1|6571.3|21
1619016690000|2021-04-21 14:51:30|6575.1|6572.3|6576.7|6573.9|6576.7|6573.9|6575.1|6572.3|70
1619016700000|2021-04-21 14:51:40|6577.1|6574.3|6577.1|6574.3|6577.1|6574.3|6575.7|6572.9|57
1619016710000|2021-04-21 14:51:50|6577.7|6574.9|6577.1|6574.3|6578.1|6575.3|6577.1|6574.3|67
1619016720000|2021-04-21 14:52:00|6577.6|6574.8|6576.7|6573.9|6577.6|6574.8|6576.1|6573.3|16
1619016730000|2021-04-21 14:52:10|6577.1|6574.3|6579.1|6576.3|6579.2|6576.4|6577.1|6574.3|34
1619016740000|2021-04-21 14:52:20|6578.1|6575.3|6581|6578.2|6581|6578.2|6578.1|6575.3|204
1619016750000|2021-04-21 14:52:30|6580.7|6577.9|6579.7|6576.9|6580.7|6577.9|6579|6576.2|68
1619016760000|2021-04-21 14:52:40|6580|6577.2|6580.7|6577.9|6581|6578.2|6580|6577.2|57
1619016770000|2021-04-21 14:52:50|6581|6578.2|6579.5|6576.7|6581|6578.2|6579|6576.2|65
1619016780000|2021-04-21 14:53:00|6579.7|6576.9|6580.9|6578.1|6581|6578.2|6579.7|6576.9|149
1619016790000|2021-04-21 14:53:10|6580.8|6578|6577.9|6575.1|6581.4|6578.6|6577.8|6575|54
1619016800000|2021-04-21 14:53:20|6577.8|6575|6577.4|6574.6|6577.9|6575.1|6576.4|6573.6|24
1619016810000|2021-04-21 14:53:30|6577.3|6574.5|6578.8|6576|6578.9|6576.1|6575.9|6573.1|26
1619016820000|2021-04-21 14:53:40|6578.4|6575.6|6577.9|6575.1|6578.9|6576.1|6577.4|6574.6|30
1619016830000|2021-04-21 14:53:50|6578|6575.2|6578.3|6575.5|6578.9|6576.1|6577.8|6575|10
1619016840000|2021-04-21 14:54:00|6577.9|6575.1|6575.4|6572.6|6577.9|6575.1|6574.8|6572|66
1619016850000|2021-04-21 14:54:10|6574.9|6572.1|6575.4|6572.6|6576.4|6573.6|6573.9|6571.1|105
1619016860000|2021-04-21 14:54:20|6575.9|6573.1|6575.9|6573.1|6576.4|6573.6|6575.9|6573.1|8
1619016870000|2021-04-21 14:54:30|6576.3|6573.5|6573.4|6570.6|6576.3|6573.5|6573|6570.2|28
1619016880000|2021-04-21 14:54:40|6573.5|6570.7|6575.5|6572.7|6575.7|6572.9|6573.5|6570.7|42
1619016890000|2021-04-21 14:54:50|6575.4|6572.6|6574.8|6572|6575.9|6573.1|6574.8|6572|27
1619016900000|2021-04-21 14:55:00|6574.4|6571.6|6578|6575.2|6578|6575.2|6574.4|6571.6|15
1619016910000|2021-04-21 14:55:10|6578.4|6575.6|6576.4|6573.6|6578.4|6575.6|6576.4|6573.6|42
1619016920000|2021-04-21 14:55:20|6576|6573.2|6577|6574.2|6577|6574.2|6575.9|6573.1|20
1619016930000|2021-04-21 14:55:30|6577.4|6574.6|6576.4|6573.6|6577.4|6574.6|6575.9|6573.1|10
1619016940000|2021-04-21 14:55:40|6576.5|6573.7|6577.4|6574.6|6578|6575.2|6576.5|6573.7|28
1619016950000|2021-04-21 14:55:50|6577.5|6574.7|6577.4|6574.6|6577.5|6574.7|6577.4|6574.6|5
1619016960000|2021-04-21 14:56:00|6577.5|6574.7|6578.4|6575.6|6579|6576.2|6577.5|6574.7|42
1619016970000|2021-04-21 14:56:10|6578.5|6575.7|6577|6574.2|6578.5|6575.7|6577|6574.2|21
1619016980000|2021-04-21 14:56:20|6576.2|6573.4|6574|6571.2|6577|6574.2|6574|6571.2|40
1619016990000|2021-04-21 14:56:30|6574.4|6571.6|6576.5|6573.7|6576.5|6573.7|6574.4|6571.6|5
1619017000000|2021-04-21 14:56:40|6576.4|6573.6|6575|6572.2|6576.5|6573.7|6574.5|6571.7|23
1619017010000|2021-04-21 14:56:50|6576|6573.2|6576|6573.2|6576.5|6573.7|6576|6573.2|42
1619017020000|2021-04-21 14:57:00|6576.5|6573.7|6577|6574.2|6577|6574.2|6576|6573.2|24
1619017030000|2021-04-21 14:57:10|6576.7|6573.9|6572|6569.2|6576.7|6573.9|6571.4|6568.6|28
1619017040000|2021-04-21 14:57:20|6571.9|6569.1|6569.9|6567.1|6571.9|6569.1|6569.4|6566.6|45
1619017050000|2021-04-21 14:57:30|6570|6567.2|6567.9|6565.1|6570|6567.2|6565.8|6563|47
1619017060000|2021-04-21 14:57:40|6567.8|6565|6568.9|6566.1|6568.9|6566.1|6565.4|6562.6|21
1619017070000|2021-04-21 14:57:50|6569|6566.2|6568.8|6566|6569.9|6567.1|6567.9|6565.1|11
1619017080000|2021-04-21 14:58:00|6568.9|6566.1|6571.8|6569|6571.8|6569|6568.8|6566|40
1619017090000|2021-04-21 14:58:10|6571.9|6569.1|6571.8|6569|6572|6569.2|6571.8|6569|11
1619017100000|2021-04-21 14:58:20|6571.4|6568.6|6571|6568.2|6571.4|6568.6|6570.4|6567.6|8
1619017110000|2021-04-21 14:58:30|6571.4|6568.6|6571.9|6569.1|6573.8|6571|6570.9|6568.1|33
1619017120000|2021-04-21 14:58:40|6571.8|6569|6573.3|6570.5|6573.4|6570.6|6571.8|6569|11
1619017130000|2021-04-21 14:58:50|6572.8|6570|6573.3|6570.5|6573.4|6570.6|6572.8|6570|6
1619017140000|2021-04-21 14:59:00|6573.4|6570.6|6571.5|6568.7|6573.4|6570.6|6568.8|6566|122
1619017150000|2021-04-21 14:59:10|6571.4|6568.6|6570.8|6568|6572.4|6569.6|6569.8|6567|146
1619017160000|2021-04-21 14:59:20|6569.9|6567.1|6569.4|6566.6|6569.9|6567.1|6568.4|6565.6|25
1619017170000|2021-04-21 14:59:30|6569.5|6566.7|6569.5|6566.7|6570.3|6567.5|6568.4|6565.6|88
1619017180000|2021-04-21 14:59:40|6570|6567.2|6571.4|6568.6|6571.4|6568.6|6569.9|6567.1|34
1619017190000|2021-04-21 14:59:50|6571.3|6568.5|6571.4|6568.6|6571.9|6569.1|6570.9|6568.1|20
1619017200000|2021-04-21 15:00:00|6571|6568.2|6570.3|6567.5|6572.4|6569.6|6569.9|6567.1|22
1619017210000|2021-04-21 15:00:10|6569.8|6567|6566.4|6563.6|6570.3|6567.5|6564.3|6561.5|145
1619017220000|2021-04-21 15:00:20|6566.3|6563.5|6567.3|6564.5|6567.8|6565|6565|6562.2|54
1619017230000|2021-04-21 15:00:30|6566.4|6563.6|6566.8|6564|6568.4|6565.6|6565.8|6563|78
1619017240000|2021-04-21 15:00:40|6566.3|6563.5|6567.4|6564.6|6567.4|6564.6|6565.8|6563|28
1619017250000|2021-04-21 15:00:50|6567.3|6564.5|6565.4|6562.6|6567.4|6564.6|6565|6562.2|56
1619017260000|2021-04-21 15:01:00|6565|6562.2|6562.9|6560.1|6565|6562.2|6560.8|6558|105
1619017270000|2021-04-21 15:01:10|6562.8|6560|6562.4|6559.6|6564.3|6561.5|6562.4|6559.6|14
1619017280000|2021-04-21 15:01:20|6562.3|6559.5|6560.9|6558.1|6562.3|6559.5|6560.9|6558.1|73
1619017290000|2021-04-21 15:01:30|6561.3|6558.5|6561.8|6559|6562.8|6560|6561.3|6558.5|27
1619017300000|2021-04-21 15:01:40|6560.7|6557.9|6561.8|6559|6562.8|6560|6560.3|6557.5|35
1619017310000|2021-04-21 15:01:50|6560.8|6558|6561.4|6558.6|6561.4|6558.6|6560.3|6557.5|21
1619017320000|2021-04-21 15:02:00|6561.8|6559|6563.8|6561|6565.8|6563|6561.8|6559|89
1619017330000|2021-04-21 15:02:10|6564.4|6561.6|6564.3|6561.5|6565.3|6562.5|6564.3|6561.5|31
1619017340000|2021-04-21 15:02:20|6564.4|6561.6|6565.3|6562.5|6565.8|6563|6564.3|6561.5|11
1619017350000|2021-04-21 15:02:30|6565.8|6563|6563.8|6561|6565.8|6563|6563.8|6561|27
1619017360000|2021-04-21 15:02:40|6563.3|6560.5|6562.8|6560|6564.8|6562|6562.8|6560|27
1619017370000|2021-04-21 15:02:50|6562.3|6559.5|6563.3|6560.5|6563.4|6560.6|6562.3|6559.5|16
1619017380000|2021-04-21 15:03:00|6563.2|6560.4|6563.3|6560.5|6563.4|6560.6|6562.8|6560|12
1619017390000|2021-04-21 15:03:10|6563.4|6560.6|6562.8|6560|6564.8|6562|6562.8|6560|5
1619017400000|2021-04-21 15:03:20|6562.4|6559.6|6563.8|6561|6563.8|6561|6561.3|6558.5|22
1619017410000|2021-04-21 15:03:30|6563.9|6561.1|6563.3|6560.5|6564.4|6561.6|6562.4|6559.6|58
1619017420000|2021-04-21 15:03:40|6562.8|6560|6563.4|6560.6|6564.4|6561.6|6562.3|6559.5|30
1619017430000|2021-04-21 15:03:50|6563.8|6561|6562.9|6560.1|6564.8|6562|6562.8|6560|65
1619017440000|2021-04-21 15:04:00|6563.3|6560.5|6564.8|6562|6564.8|6562|6563.3|6560.5|11
1619017450000|2021-04-21 15:04:10|6565.8|6563|6563.8|6561|6565.8|6563|6563.3|6560.5|65
1619017460000|2021-04-21 15:04:20|6563.4|6560.6|6563.9|6561.1|6563.9|6561.1|6562.8|6560|13
1619017470000|2021-04-21 15:04:30|6564.3|6561.5|6563.8|6561|6565.4|6562.6|6563.8|6561|25
1619017480000|2021-04-21 15:04:40|6563.3|6560.5|6560.8|6558|6563.8|6561|6559.8|6557|68
1619017490000|2021-04-21 15:04:50|6560.4|6557.6|6559.4|6556.6|6560.4|6557.6|6557|6554.2|68
1619017500000|2021-04-21 15:05:00|6559.5|6556.7|6564.3|6561.5|6564.4|6561.6|6559.5|6556.7|28
1619017510000|2021-04-21 15:05:10|6563.8|6561|6564.8|6562|6565.4|6562.6|6562.8|6560|29
1619017520000|2021-04-21 15:05:20|6565.3|6562.5|6565.8|6563|6565.8|6563|6564.9|6562.1|19
1619017530000|2021-04-21 15:05:30|6565.4|6562.6|6564.8|6562|6565.8|6563|6564.8|6562|15
1619017540000|2021-04-21 15:05:40|6564.3|6561.5|6564.8|6562|6564.8|6562|6563.8|6561|20
1619017550000|2021-04-21 15:05:50|6564.9|6562.1|6563.3|6560.5|6565.3|6562.5|6562.8|6560|13
1619017560000|2021-04-21 15:06:00|6563.4|6560.6|6563.8|6561|6564.4|6561.6|6563.4|6560.6|9
1619017570000|2021-04-21 15:06:10|6564.3|6561.5|6564.8|6562|6564.9|6562.1|6563.4|6560.6|6
1619017580000|2021-04-21 15:06:20|6564.4|6561.6|6564.4|6561.6|6564.4|6561.6|6563.8|6561|10
1619017590000|2021-04-21 15:06:30|6564.9|6562.1|6566.8|6564|6566.9|6564.1|6564.9|6562.1|35
1619017600000|2021-04-21 15:06:40|6566.4|6563.6|6566.5|6563.7|6567|6564.2|6565.9|6563.1|26
1619017610000|2021-04-21 15:06:50|6567.4|6564.6|6565.8|6563|6567.4|6564.6|6565.8|6563|14
1619017620000|2021-04-21 15:07:00|6565.5|6562.7|6565.3|6562.5|6565.5|6562.7|6564.3|6561.5|27
1619017630000|2021-04-21 15:07:10|6564.4|6561.6|6565.3|6562.5|6565.3|6562.5|6564.4|6561.6|7
1619017640000|2021-04-21 15:07:20|6565.2|6562.4|6563.8|6561|6565.8|6563|6563.8|6561|29
1619017650000|2021-04-21 15:07:30|6563.9|6561.1|6564.8|6562|6565.4|6562.6|6563.9|6561.1|14
1619017660000|2021-04-21 15:07:40|6564.3|6561.5|6564.8|6562|6565.3|6562.5|6564.3|6561.5|7
1619017670000|2021-04-21 15:07:50|6564.9|6562.1|6567.3|6564.5|6567.3|6564.5|6564.9|6562.1|22
1619017680000|2021-04-21 15:08:00|6566.8|6564|6564.3|6561.5|6566.8|6564|6563.8|6561|34
1619017690000|2021-04-21 15:08:10|6563.8|6561|6559.3|6556.5|6565.3|6562.5|6559.3|6556.5|97
1619017700000|2021-04-21 15:08:20|6559.4|6556.6|6556.8|6554|6559.8|6557|6555.8|6553|42
1619017710000|2021-04-21 15:08:30|6556.5|6553.7|6557.3|6554.5|6557.3|6554.5|6555.4|6552.6|62
1619017720000|2021-04-21 15:08:40|6556.8|6554|6556.8|6554|6558.3|6555.5|6556.8|6554|47
1619017730000|2021-04-21 15:08:50|6556.4|6553.6|6557.4|6554.6|6557.4|6554.6|6556.3|6553.5|18
1619017740000|2021-04-21 15:09:00|6557.8|6555|6559.4|6556.6|6560.3|6557.5|6557.3|6554.5|51
1619017750000|2021-04-21 15:09:10|6560.2|6557.4|6558.3|6555.5|6561.3|6558.5|6558.3|6555.5|326
1619017760000|2021-04-21 15:09:20|6557.8|6555|6561.3|6558.5|6561.4|6558.6|6557.8|6555|62
1619017770000|2021-04-21 15:09:30|6561.4|6558.6|6561|6558.2|6561.4|6558.6|6560.4|6557.6|28
1619017780000|2021-04-21 15:09:40|6561.8|6559|6561.8|6559|6561.8|6559|6560|6557.2|54
1619017790000|2021-04-21 15:09:50|6561.4|6558.6|6560.9|6558.1|6561.4|6558.6|6559.9|6557.1|34
1619017800000|2021-04-21 15:10:00|6561.3|6558.5|6560.9|6558.1|6561.9|6559.1|6560.8|6558|67
1619017810000|2021-04-21 15:10:10|6560.8|6558|6561|6558.2|6561.4|6558.6|6560.4|6557.6|25
1619017820000|2021-04-21 15:10:20|6561.5|6558.7|6562.4|6559.6|6563.9|6561.1|6561.5|6558.7|56
1619017830000|2021-04-21 15:10:30|6562.2|6559.4|6559.4|6556.6|6562.4|6559.6|6558.4|6555.6|55
1619017840000|2021-04-21 15:10:40|6559.5|6556.7|6559.9|6557.1|6560.4|6557.6|6559.4|6556.6|5
1619017850000|2021-04-21 15:10:50|6559.8|6557|6560.8|6558|6560.8|6558|6559.8|6557|46
1619017860000|2021-04-21 15:11:00|6561|6558.2|6559.4|6556.6|6561.4|6558.6|6558.4|6555.6|31
1619017870000|2021-04-21 15:11:10|6559.9|6557.1|6559.3|6556.5|6559.9|6557.1|6559.3|6556.5|13
1619017880000|2021-04-21 15:11:20|6558.8|6556|6556.7|6553.9|6559.4|6556.6|6555.8|6553|61
1619017890000|2021-04-21 15:11:30|6556.3|6553.5|6555.9|6553.1|6556.4|6553.6|6555.4|6552.6|40
1619017900000|2021-04-21 15:11:40|6555.8|6553|6551.3|6548.5|6555.9|6553.1|6550.9|6548.1|148
1619017910000|2021-04-21 15:11:50|6550.9|6548.1|6550.8|6548|6551.4|6548.6|6550.3|6547.5|49
1619017920000|2021-04-21 15:12:00|6551|6548.2|6551.8|6549|6552.4|6549.6|6550.8|6548|44
1619017930000|2021-04-21 15:12:10|6552.3|6549.5|6550.4|6547.6|6552.3|6549.5|6549.8|6547|23
1619017940000|2021-04-21 15:12:20|6550.9|6548.1|6552|6549.2|6552|6549.2|6549.8|6547|30
1619017950000|2021-04-21 15:12:30|6551.8|6549|6551.4|6548.6|6552.4|6549.6|6551.3|6548.5|26
1619017960000|2021-04-21 15:12:40|6550.4|6547.6|6549.4|6546.6|6550.9|6548.1|6548.8|6546|198
1619017970000|2021-04-21 15:12:50|6549.9|6547.1|6548.9|6546.1|6549.9|6547.1|6548.4|6545.6|86
1619017980000|2021-04-21 15:13:00|6549|6546.2|6547.8|6545|6549.4|6546.6|6545.3|6542.5|164
1619017990000|2021-04-21 15:13:10|6547.4|6544.6|6546.4|6543.6|6548.2|6545.4|6546.4|6543.6|36
1619018000000|2021-04-21 15:13:20|6546.9|6544.1|6545.4|6542.6|6547.4|6544.6|6545.3|6542.5|27
1619018010000|2021-04-21 15:13:30|6544.8|6542|6544.8|6542|6545.8|6543|6544.8|6542|27
1619018020000|2021-04-21 15:13:40|6544.4|6541.6|6545.4|6542.6|6545.4|6542.6|6543.9|6541.1|72
1619018030000|2021-04-21 15:13:50|6545.3|6542.5|6546.4|6543.6|6547.4|6544.6|6545.3|6542.5|51
1619018040000|2021-04-21 15:14:00|6545.9|6543.1|6547.4|6544.6|6547.4|6544.6|6545|6542.2|49
1619018050000|2021-04-21 15:14:10|6547|6544.2|6546.9|6544.1|6547.4|6544.6|6546.8|6544|8
1619018060000|2021-04-21 15:14:20|6546.3|6543.5|6544.9|6542.1|6546.4|6543.6|6544.8|6542|30
1619018070000|2021-04-21 15:14:30|6544.8|6542|6545.4|6542.6|6545.4|6542.6|6544.8|6542|6
1619018080000|2021-04-21 15:14:40|6545.8|6543|6544|6541.2|6545.8|6543|6543.9|6541.1|10
1619018090000|2021-04-21 15:14:50|6543.9|6541.1|6543.4|6540.6|6544|6541.2|6543.4|6540.6|18
1619018100000|2021-04-21 15:15:00|6543.8|6541|6545.4|6542.6|6545.9|6543.1|6543.8|6541|36
1619018110000|2021-04-21 15:15:10|6545.8|6543|6546.9|6544.1|6547|6544.2|6545.4|6542.6|32
1619018120000|2021-04-21 15:15:20|6546.8|6544|6546.9|6544.1|6547.4|6544.6|6546.8|6544|21
1619018130000|2021-04-21 15:15:30|6547|6544.2|6547.8|6545|6548|6545.2|6547|6544.2|11
1619018140000|2021-04-21 15:15:40|6547|6544.2|6543.4|6540.6|6547.4|6544.6|6542.4|6539.6|90
1619018150000|2021-04-21 15:15:50|6543.3|6540.5|6542.4|6539.6|6543.8|6541|6542.4|6539.6|36
1619018160000|2021-04-21 15:16:00|6542.8|6540|6543.4|6540.6|6543.4|6540.6|6541.8|6539|18
1619018170000|2021-04-21 15:16:10|6543.8|6541|6544.4|6541.6|6544.4|6541.6|6543.4|6540.6|9
1619018180000|2021-04-21 15:16:20|6544.8|6542|6545.9|6543.1|6546|6543.2|6544.8|6542|6
1619018190000|2021-04-21 15:16:30|6545.4|6542.6|6546|6543.2|6546|6543.2|6545.3|6542.5|16
1619018200000|2021-04-21 15:16:40|6545.9|6543.1|6546|6543.2|6546.4|6543.6|6545.9|6543.1|10
1619018210000|2021-04-21 15:16:50|6546.4|6543.6|6549|6546.2|6549|6546.2|6546|6543.2|10
1619018220000|2021-04-21 15:17:00|6549.8|6547|6550.8|6548|6552|6549.2|6549.8|6547|57
1619018230000|2021-04-21 15:17:10|6550.9|6548.1|6551.4|6548.6|6551.4|6548.6|6550.6|6547.8|5
1619018240000|2021-04-21 15:17:20|6551.9|6549.1|6553.8|6551|6553.8|6551|6551.9|6549.1|65
1619018250000|2021-04-21 15:17:30|6553|6550.2|6552.9|6550.1|6553|6550.2|6552.8|6550|29
1619018260000|2021-04-21 15:17:40|6553|6550.2|6553.4|6550.6|6553.4|6550.6|6552.8|6550|48
1619018270000|2021-04-21 15:17:50|6553.8|6551|6552.9|6550.1|6554|6551.2|6552.8|6550|70
1619018280000|2021-04-21 15:18:00|6552.8|6550|6550.4|6547.6|6552.9|6550.1|6549.1|6546.3|50
1619018290000|2021-04-21 15:18:10|6550.8|6548|6550.3|6547.5|6551.4|6548.6|6549.8|6547|11
1619018300000|2021-04-21 15:18:20|6549.8|6547|6547.9|6545.1|6550.4|6547.6|6547.9|6545.1|49
1619018310000|2021-04-21 15:18:30|6548.3|6545.5|6547.9|6545.1|6548.4|6545.6|6547|6544.2|41
1619018320000|2021-04-21 15:18:40|6547.8|6545|6547.9|6545.1|6549.4|6546.6|6547.4|6544.6|26
1619018330000|2021-04-21 15:18:50|6548.4|6545.6|6548|6545.2|6548.4|6545.6|6546.4|6543.6|9
1619018340000|2021-04-21 15:19:00|6548.4|6545.6|6547.4|6544.6|6548.4|6545.6|6547.4|6544.6|7
1619018350000|2021-04-21 15:19:10|6547.1|6544.3|6546|6543.2|6547.1|6544.3|6546|6543.2|46
1619018360000|2021-04-21 15:19:20|6546.4|6543.6|6545.4|6542.6|6546.4|6543.6|6544.4|6541.6|49
1619018370000|2021-04-21 15:19:30|6545.3|6542.5|6545.3|6542.5|6545.4|6542.6|6544.8|6542|11
1619018380000|2021-04-21 15:19:40|6544.8|6542|6545.4|6542.6|6545.4|6542.6|6543.8|6541|22
1619018390000|2021-04-21 15:19:50|6545.3|6542.5|6543.3|6540.5|6545.8|6543|6543.3|6540.5|70
1619018400000|2021-04-21 15:20:00|6543.4|6540.6|6545.4|6542.6|6545.4|6542.6|6543.4|6540.6|37
1619018410000|2021-04-21 15:20:10|6544.8|6542|6547.4|6544.6|6547.4|6544.6|6544.8|6542|54
1619018420000|2021-04-21 15:20:20|6546.8|6544|6549.8|6547|6550.8|6548|6546.8|6544|128
1619018430000|2021-04-21 15:20:30|6549.4|6546.6|6551.3|6548.5|6551.4|6548.6|6548.8|6546|49
1619018440000|2021-04-21 15:20:40|6551.4|6548.6|6551.4|6548.6|6551.9|6549.1|6550.4|6547.6|22
1619018450000|2021-04-21 15:20:50|6550.9|6548.1|6550.8|6548|6550.9|6548.1|6549.8|6547|40
1619018460000|2021-04-21 15:21:00|6550.4|6547.6|6549|6546.2|6550.5|6547.7|6549|6546.2|23
1619018470000|2021-04-21 15:21:10|6549.4|6546.6|6549.9|6547.1|6550.4|6547.6|6549.4|6546.6|3
1619018480000|2021-04-21 15:21:20|6549.8|6547|6548.4|6545.6|6549.8|6547|6547.9|6545.1|25
1619018490000|2021-04-21 15:21:30|6548|6545.2|6547.8|6545|6548.9|6546.1|6547.8|6545|17
1619018500000|2021-04-21 15:21:40|6547.6|6544.8|6545.8|6543|6547.6|6544.8|6545.8|6543|8
1619018510000|2021-04-21 15:21:50|6545.3|6542.5|6543.4|6540.6|6545.3|6542.5|6542.8|6540|19
1619018520000|2021-04-21 15:22:00|6543.8|6541|6540|6537.2|6543.8|6541|6539.8|6537|73
1619018530000|2021-04-21 15:22:10|6540.8|6538|6538.9|6536.1|6540.9|6538.1|6538.8|6536|70
1619018540000|2021-04-21 15:22:20|6539.4|6536.6|6539.5|6536.7|6540.3|6537.5|6539.3|6536.5|8
1619018550000|2021-04-21 15:22:30|6539.9|6537.1|6538.4|6535.6|6540.4|6537.6|6537.8|6535|87
1619018560000|2021-04-21 15:22:40|6538.8|6536|6536.3|6533.5|6539.9|6537.1|6536.3|6533.5|58
1619018570000|2021-04-21 15:22:50|6536.4|6533.6|6535.4|6532.6|6536.4|6533.6|6534.8|6532|44
1619018580000|2021-04-21 15:23:00|6535.8|6533|6533.8|6531|6535.8|6533|6533.8|6531|100
1619018590000|2021-04-21 15:23:10|6533.9|6531.1|6534.3|6531.5|6535.3|6532.5|6533.8|6531|48
1619018600000|2021-04-21 15:23:20|6533.9|6531.1|6533.4|6530.6|6535.3|6532.5|6532.3|6529.5|154
1619018610000|2021-04-21 15:23:30|6532.9|6530.1|6529.9|6527.1|6532.9|6530.1|6528.8|6526|119
1619018620000|2021-04-21 15:23:40|6530.3|6527.5|6531.3|6528.5|6531.8|6529|6530.3|6527.5|59
1619018630000|2021-04-21 15:23:50|6531.4|6528.6|6533.8|6531|6534.3|6531.5|6530.8|6528|120
1619018640000|2021-04-21 15:24:00|6533.3|6530.5|6532.8|6530|6533.4|6530.6|6531.8|6529|55
1619018650000|2021-04-21 15:24:10|6532.4|6529.6|6533.8|6531|6534.3|6531.5|6532.4|6529.6|15
1619018660000|2021-04-21 15:24:20|6532.8|6530|6532.8|6530|6533.3|6530.5|6532.8|6530|8
1619018670000|2021-04-21 15:24:30|6532.9|6530.1|6534.4|6531.6|6534.4|6531.6|6532.9|6530.1|3
1619018680000|2021-04-21 15:24:40|6534.8|6532|6533.3|6530.5|6534.8|6532|6532.8|6530|46
1619018690000|2021-04-21 15:24:50|6533.4|6530.6|6533.8|6531|6535.3|6532.5|6533.4|6530.6|62
1619018700000|2021-04-21 15:25:00|6534.3|6531.5|6534.4|6531.6|6534.4|6531.6|6533.8|6531|39
1619018710000|2021-04-21 15:25:10|6534.8|6532|6536|6533.2|6536|6533.2|6534.8|6532|219
1619018720000|2021-04-21 15:25:20|6536.8|6534|6539.4|6536.6|6539.4|6536.6|6536.8|6534|140
1619018730000|2021-04-21 15:25:30|6539.8|6537|6547|6544.2|6547.6|6544.8|6539.8|6537|1045
1619018740000|2021-04-21 15:25:40|6546.6|6543.8|6544|6541.2|6547|6544.2|6544|6541.2|77
1619018750000|2021-04-21 15:25:50|6544.5|6541.7|6543.6|6540.8|6545.6|6542.8|6543.6|6540.8|47
1619018760000|2021-04-21 15:26:00|6544|6541.2|6546|6543.2|6547.6|6544.8|6543.5|6540.7|103
1619018770000|2021-04-21 15:26:10|6547.5|6544.7|6546.6|6543.8|6549.2|6546.4|6546|6543.2|215
1619018780000|2021-04-21 15:26:20|6547|6544.2|6546.5|6543.7|6547.1|6544.3|6543|6540.2|131
1619018790000|2021-04-21 15:26:30|6546.6|6543.8|6544.6|6541.8|6546.6|6543.8|6544.5|6541.7|49
1619018800000|2021-04-21 15:26:40|6544.5|6541.7|6540.6|6537.8|6544.6|6541.8|6540.6|6537.8|83
1619018810000|2021-04-21 15:26:50|6540.2|6537.4|6538.6|6535.8|6540.9|6538.1|6538.6|6535.8|61
1619018820000|2021-04-21 15:27:00|6538.5|6535.7|6536.1|6533.3|6539|6536.2|6536|6533.2|54
1619018830000|2021-04-21 15:27:10|6536.2|6533.4|6538.6|6535.8|6538.6|6535.8|6536.2|6533.4|31
1619018840000|2021-04-21 15:27:20|6539.2|6536.4|6538.4|6535.6|6539.6|6536.8|6538.4|6535.6|65
1619018850000|2021-04-21 15:27:30|6538|6535.2|6534.6|6531.8|6538.2|6535.4|6534.6|6531.8|43
1619018860000|2021-04-21 15:27:40|6534.7|6531.9|6534.6|6531.8|6536.2|6533.4|6534.6|6531.8|16
1619018870000|2021-04-21 15:27:50|6534.7|6531.9|6531.6|6528.8|6535.1|6532.3|6531.6|6528.8|265
1619018880000|2021-04-21 15:28:00|6532|6529.2|6531.6|6528.8|6532|6529.2|6530|6527.2|79
1619018890000|2021-04-21 15:28:10|6531|6528.2|6534.6|6531.8|6534.6|6531.8|6531|6528.2|65
1619018900000|2021-04-21 15:28:20|6535|6532.2|6533|6530.2|6535.6|6532.8|6533|6530.2|36
1619018910000|2021-04-21 15:28:30|6533.2|6530.4|6532.4|6529.6|6533.6|6530.8|6531.6|6528.8|47
1619018920000|2021-04-21 15:28:40|6532.1|6529.3|6533.5|6530.7|6533.6|6530.8|6532|6529.2|28
1619018930000|2021-04-21 15:28:50|6533|6530.2|6533.5|6530.7|6535.6|6532.8|6532.5|6529.7|71
1619018940000|2021-04-21 15:29:00|6533.6|6530.8|6534.2|6531.4|6534.2|6531.4|6533|6530.2|323
1619018950000|2021-04-21 15:29:10|||||||||501
1619018960000|2021-04-21 15:29:20|||||||||572
1619018970000|2021-04-21 15:29:30|6536.2|6533.4|6537.2|6534.4|6538.2|6535.4|6536.2|6533.4|462
1619018980000|2021-04-21 15:29:40|6537.1|6534.3|6535.2|6532.4|6538.2|6535.4|6534.2|6531.4|723
1619018990000|2021-04-21 15:29:50|6534.5|6531.7|6534.9|6532.1|6535.2|6532.4|6533.5|6530.7|413
1619019000000|2021-04-21 15:30:00|6534.5|6531.7|6537.2|6534.4|6537.4|6534.6|6534.2|6531.4|234
1619019010000|2021-04-21 15:30:10|6537.4|6534.6|6537.2|6534.4|6539.2|6536.4|6536.6|6533.8|189
1619019020000|2021-04-21 15:30:20|6536.9|6534.1|6536.9|6534.1|6536.9|6534.1|6534.9|6532.1|196
1619019030000|2021-04-21 15:30:30|6536.4|6533.6|6537.4|6534.6|6537.5|6534.7|6536.4|6533.6|197
1619019040000|2021-04-21 15:30:40|6537.5|6534.7|6539.9|6537.1|6540.2|6537.4|6535.5|6532.7|263
1619019050000|2021-04-21 15:30:50|6540.2|6537.4|6541.2|6538.4|6541.9|6539.1|6540.2|6537.4|78
1619019060000|2021-04-21 15:31:00|6540.5|6537.7|6542.5|6539.7|6542.5|6539.7|6540.5|6537.7|123
1619019070000|2021-04-21 15:31:10|6541.9|6539.1|6542.1|6539.3|6542.4|6539.6|6540.5|6537.7|95
1619019080000|2021-04-21 15:31:20|6542.9|6540.1|6543.2|6540.4|6543.2|6540.4|6542.9|6540.1|16
1619019090000|2021-04-21 15:31:30|6542.9|6540.1|6543.9|6541.1|6545.2|6542.4|6542.9|6540.1|435
1619019100000|2021-04-21 15:31:40|6544.1|6541.3|6544.5|6541.7|6544.5|6541.7|6543.9|6541.1|111
1619019110000|2021-04-21 15:31:50|6545.2|6542.4|6545.9|6543.1|6546.5|6543.7|6544.5|6541.7|380
1619019120000|2021-04-21 15:32:00|6546.2|6543.4|6545.9|6543.1|6546.9|6544.1|6544.5|6541.7|70
1619019130000|2021-04-21 15:32:10|6545.5|6542.7|6546.4|6543.6|6546.9|6544.1|6544.5|6541.7|178
1619019140000|2021-04-21 15:32:20|6545.6|6542.8|6544.9|6542.1|6545.9|6543.1|6544.9|6542.1|42
1619019150000|2021-04-21 15:32:30|6545.2|6542.4|6544|6541.2|6545.2|6542.4|6542.4|6539.6|117
1619019160000|2021-04-21 15:32:40|6544.5|6541.7|6546.4|6543.6|6546.9|6544.1|6544.5|6541.7|50
1619019170000|2021-04-21 15:32:50|6546.2|6543.4|6550.4|6547.6|6550.5|6547.7|6545.9|6543.1|495
1619019180000|2021-04-21 15:33:00|6550.2|6547.4|6547.5|6544.7|6551|6548.2|6547.5|6544.7|116
1619019190000|2021-04-21 15:33:10|6547.2|6544.4|6547.9|6545.1|6547.9|6545.1|6546.9|6544.1|47
1619019200000|2021-04-21 15:33:20|6548.2|6545.4|6548.9|6546.1|6549.9|6547.1|6548.2|6545.4|34
1619019210000|2021-04-21 15:33:30|6548.2|6545.4|6548.9|6546.1|6548.9|6546.1|6548.2|6545.4|6
1619019220000|2021-04-21 15:33:40|6549.2|6546.4|6550.4|6547.6|6550.5|6547.7|6548.9|6546.1|13
1619019230000|2021-04-21 15:33:50|6550.5|6547.7|6548.5|6545.7|6550.5|6547.7|6548.2|6545.4|31
1619019240000|2021-04-21 15:34:00|6548.4|6545.6|6548.5|6545.7|6549.7|6546.9|6548.4|6545.6|50
1619019250000|2021-04-21 15:34:10|6549.5|6546.7|6552.9|6550.1|6552.9|6550.1|6548.9|6546.1|20
1619019260000|2021-04-21 15:34:20|6551.9|6549.1|6549.9|6547.1|6551.9|6549.1|6549.9|6547.1|15
1619019280000|2021-04-21 15:34:40|6549.1|6546.3|6551.4|6548.6|6552|6549.2|6549|6546.2|67
1619019290000|2021-04-21 15:34:50|6551|6548.2|6551.4|6548.6|6551.9|6549.1|6551|6548.2|8
1619019300000|2021-04-21 15:35:00|6551.2|6548.4|6550.9|6548.1|6551.4|6548.6|6549.9|6547.1|212
1619019310000|2021-04-21 15:35:10|6550.4|6547.6|6550.5|6547.7|6550.9|6548.1|6549.8|6547|2
1619019320000|2021-04-21 15:35:20|6550.8|6548|6548.8|6546|6550.8|6548|6548.8|6546|4
1619019330000|2021-04-21 15:35:30|6548.5|6545.7|6548.3|6545.5|6548.8|6546|6547.8|6545|5
1619019340000|2021-04-21 15:35:40|6547.8|6545|6548.2|6545.4|6548.2|6545.4|6547.8|6545|19
1619019350000|2021-04-21 15:35:50|6547.8|6545|6547.8|6545|6547.8|6545|6547.7|6544.9|2
1619019360000|2021-04-21 15:36:00|6548.2|6545.4|6547.8|6545|6548.8|6546|6547.8|6545|16
1619019370000|2021-04-21 15:36:10|6548.2|6545.4|6547.8|6545|6548.2|6545.4|6547.8|6545|2
1619019380000|2021-04-21 15:36:20|6548.2|6545.4|6542.3|6539.5|6548.2|6545.4|6541.7|6538.9|88
1619019390000|2021-04-21 15:36:30|6542.7|6539.9|6543.7|6540.9|6543.8|6541|6542.2|6539.4|17
1619019400000|2021-04-21 15:36:40|6543.3|6540.5|6543.3|6540.5|6544.5|6541.7|6543.3|6540.5|21
1619019410000|2021-04-21 15:36:50|6543.5|6540.7|6546.8|6544|6547|6544.2|6543.5|6540.7|45
1619019420000|2021-04-21 15:37:00|6547|6544.2|6547.5|6544.7|6548|6545.2|6546.8|6544|29
1619019430000|2021-04-21 15:37:10|6548|6545.2|6545.8|6543|6548|6545.2|6545.8|6543|57
1619019440000|2021-04-21 15:37:20|6545.5|6542.7|6544.3|6541.5|6545.5|6542.7|6543.8|6541|25
1619019450000|2021-04-21 15:37:30|6544|6541.2|6544.7|6541.9|6544.8|6542|6544|6541.2|3
1619019460000|2021-04-21 15:37:40|6543.8|6541|6543.8|6541|6544|6541.2|6543.8|6541|2
1619019470000|2021-04-21 15:37:50|6544|6541.2|6541|6538.2|6544|6541.2|6541|6538.2|11
1619019480000|2021-04-21 15:38:00|6541.1|6538.3|6541.8|6539|6541.8|6539|6540.8|6538|11
1619019490000|2021-04-21 15:38:10|6541.7|6538.9|6537|6534.2|6541.8|6539|6537|6534.2|59
1619019500000|2021-04-21 15:38:20|6537.3|6534.5|6539.8|6537|6540|6537.2|6536.8|6534|59
1619019510000|2021-04-21 15:38:30|6540|6537.2|6540.1|6537.3|6540.5|6537.7|6538.8|6536|13
1619019520000|2021-04-21 15:38:40|6540.5|6537.7|6541|6538.2|6541|6538.2|6539.5|6536.7|10
1619019530000|2021-04-21 15:38:50|6540.7|6537.9|6540.8|6538|6540.8|6538|6540.5|6537.7|1
1619019540000|2021-04-21 15:39:00|6540.3|6537.5|6539.1|6536.3|6540.8|6538|6538.8|6536|33
1619019550000|2021-04-21 15:39:10|6539.3|6536.5|6540.8|6538|6540.8|6538|6539.3|6536.5|5
1619019560000|2021-04-21 15:39:20|6540.3|6537.5|6540.8|6538|6540.8|6538|6540.3|6537.5|10
1619019570000|2021-04-21 15:39:30|6540.2|6537.4|6541|6538.2|6541|6538.2|6540.2|6537.4|11
1619019580000|2021-04-21 15:39:40|6540.8|6538|6540.5|6537.7|6540.8|6538|6540.5|6537.7|2
1619019590000|2021-04-21 15:39:50|6540|6537.2|6537.8|6535|6540|6537.2|6537.1|6534.3|43
1619019600000|2021-04-21 15:40:00|6538.6|6535.8|6537.3|6534.5|6538.8|6536|6537.2|6534.4|9
1619019610000|2021-04-21 15:40:10|6537.8|6535|6537|6534.2|6538.5|6535.7|6536.5|6533.7|17
1619019620000|2021-04-21 15:40:20|6535.2|6532.4|6534.7|6531.9|6535.2|6532.4|6534.5|6531.7|66
1619019630000|2021-04-21 15:40:30|6534.3|6531.5|6536.8|6534|6537.3|6534.5|6534.3|6531.5|124
1619019640000|2021-04-21 15:40:40|6537|6534.2|6537.3|6534.5|6537.3|6534.5|6535.8|6533|11
1619019650000|2021-04-21 15:40:50|6537.5|6534.7|6539.2|6536.4|6539.2|6536.4|6537.5|6534.7|7
1619019660000|2021-04-21 15:41:00|6539.1|6536.3|6539.2|6536.4|6539.2|6536.4|6538.2|6535.4|18
1619019670000|2021-04-21 15:41:10|6539.5|6536.7|6541.6|6538.8|6541.8|6539|6539.2|6536.4|26
1619019680000|2021-04-21 15:41:20|6540.8|6538|6541.7|6538.9|6541.7|6538.9|6540.7|6537.9|14
1619019690000|2021-04-21 15:41:30|6541.3|6538.5|6541.8|6539|6542|6539.2|6541.2|6538.4|6
1619019700000|2021-04-21 15:41:40|6541.5|6538.7|6541.8|6539|6541.8|6539|6541.3|6538.5|2
1619019710000|2021-04-21 15:41:50|6541.7|6538.9|6540.8|6538|6541.7|6538.9|6540.8|6538|1
1619019720000|2021-04-21 15:42:00|6541.2|6538.4|6541.8|6539|6541.8|6539|6540.8|6538|18
1619019730000|2021-04-21 15:42:10|6542.5|6539.7|6541.5|6538.7|6542.5|6539.7|6541.3|6538.5|14
1619019740000|2021-04-21 15:42:20|6541.7|6538.9|6539.8|6537|6541.8|6539|6539.8|6537|28
1619019750000|2021-04-21 15:42:30|6539.5|6536.7|6538.8|6536|6539.7|6536.9|6538.3|6535.5|22
1619019760000|2021-04-21 15:42:40|6539.2|6536.4|6539.2|6536.4|6539.2|6536.4|6539.2|6536.4|1
1619019770000|2021-04-21 15:42:50|6537.5|6534.7|6537.2|6534.4|6537.7|6534.9|6537.2|6534.4|15
1619019780000|2021-04-21 15:43:00|6536.8|6534|6535.8|6533|6536.8|6534|6535.8|6533|32
1619019790000|2021-04-21 15:43:10|6535.7|6532.9|6535.7|6532.9|6536.2|6533.4|6535.2|6532.4|6
1619019800000|2021-04-21 15:43:20|6535.2|6532.4|6535.7|6532.9|6535.7|6532.9|6535.2|6532.4|26
1619019810000|2021-04-21 15:43:30|6535.6|6532.8|6535.3|6532.5|6535.7|6532.9|6535.2|6532.4|6
1619019820000|2021-04-21 15:43:40|6535.5|6532.7|6536.3|6533.5|6536.5|6533.7|6535.3|6532.5|26
1619019830000|2021-04-21 15:43:50|6536.8|6534|6537.5|6534.7|6537.5|6534.7|6536.8|6534|14
1619019840000|2021-04-21 15:44:00|6537.8|6535|6536.8|6534|6537.8|6535|6536.8|6534|59
1619019850000|2021-04-21 15:44:10|6537.2|6534.4|6535.8|6533|6537.2|6534.4|6533.6|6530.8|65
1619019860000|2021-04-21 15:44:20|6535.7|6532.9|6537.7|6534.9|6537.8|6535|6535.7|6532.9|95
1619019870000|2021-04-21 15:44:30|6537.8|6535|6537.5|6534.7|6537.8|6535|6536.7|6533.9|7
1619019880000|2021-04-21 15:44:40|6538.3|6535.5|6538.7|6535.9|6538.8|6536|6538.3|6535.5|104
1619019890000|2021-04-21 15:44:50|6537.7|6534.9|6536.8|6534|6537.7|6534.9|6536.8|6534|14
1619019900000|2021-04-21 15:45:00|6537.2|6534.4|6536.8|6534|6537.2|6534.4|6536.8|6534|60
1619019910000|2021-04-21 15:45:10|6537.2|6534.4|6537.3|6534.5|6537.8|6535|6536.5|6533.7|19
1619019920000|2021-04-21 15:45:20|6537.5|6534.7|6536.8|6534|6537.5|6534.7|6536.8|6534|5
1619019930000|2021-04-21 15:45:30|6536.3|6533.5|6537.8|6535|6538.3|6535.5|6534.8|6532|110
1619019940000|2021-04-21 15:45:40|6538.2|6535.4|6545.3|6542.5|6545.3|6542.5|6537.8|6535|98
1619019950000|2021-04-21 15:45:50|6545.5|6542.7|6544.8|6542|6545.5|6542.7|6544.8|6542|6
1619019960000|2021-04-21 15:46:00|6545.3|6542.5|6547|6544.2|6548|6545.2|6544.8|6542|25
1619019970000|2021-04-21 15:46:10|6546.8|6544|6548.8|6546|6549|6546.2|6546.8|6544|121
1619019980000|2021-04-21 15:46:20|6549|6546.2|6548.8|6546|6549.5|6546.7|6548|6545.2|107
1619019990000|2021-04-21 15:46:30|6548.5|6545.7|6547|6544.2|6548.5|6545.7|6546.3|6543.5|40
1619020000000|2021-04-21 15:46:40|6547.1|6544.3|6548.8|6546|6548.8|6546|6546.8|6544|18
1619020020000|2021-04-21 15:47:00|6548.1|6545.3|6546|6543.2|6548.1|6545.3|6545.8|6543|33
1619020030000|2021-04-21 15:47:10|6545.8|6543|6545|6542.2|6545.8|6543|6545|6542.2|40
1619020040000|2021-04-21 15:47:20|6544.8|6542|6545.3|6542.5|6545.8|6543|6544.8|6542|1
1619020050000|2021-04-21 15:47:30|6545|6542.2|6545|6542.2|6545.8|6543|6545|6542.2|1
1619020060000|2021-04-21 15:47:40|6545.5|6542.7|6544|6541.2|6545.8|6543|6544|6541.2|3
1619020070000|2021-04-21 15:47:50|6544.5|6541.7|6544|6541.2|6545.5|6542.7|6544|6541.2|7
1619020080000|2021-04-21 15:48:00|6543.8|6541|6540.2|6537.4|6543.8|6541|6540.2|6537.4|72
1619020090000|2021-04-21 15:48:10|6539.8|6537|6541.3|6538.5|6541.8|6539|6539.8|6537|26
1619020100000|2021-04-21 15:48:20|6541.6|6538.8|6541.2|6538.4|6541.6|6538.8|6540.2|6537.4|7
1619020110000|2021-04-21 15:48:30|6540.8|6538|6539.3|6536.5|6540.8|6538|6539.3|6536.5|4
1619020120000|2021-04-21 15:48:40|6539.8|6537|6539.8|6537|6539.8|6537|6539.8|6537|1
1619020130000|2021-04-21 15:48:50|6540|6537.2|6540.2|6537.4|6540.8|6538|6540|6537.2|7
1619020140000|2021-04-21 15:49:00|6539.8|6537|6540.3|6537.5|6540.4|6537.6|6539.8|6537|8
1619020150000|2021-04-21 15:49:10|6539.8|6537|6539.8|6537|6540.3|6537.5|6539.8|6537|3
1619020160000|2021-04-21 15:49:20|6540.3|6537.5|6540.3|6537.5|6540.4|6537.6|6540.3|6537.5|3
1619020170000|2021-04-21 15:49:30|6540.4|6537.6|6539.8|6537|6540.8|6538|6539.8|6537|35
1619020180000|2021-04-21 15:49:40|6539.4|6536.6|6539.8|6537|6539.8|6537|6538.2|6535.4|16
1619020190000|2021-04-21 15:49:50|6539.7|6536.9|6539.8|6537|6539.8|6537|6539.7|6536.9|3
1619020200000|2021-04-21 15:50:00|6539.7|6536.9|6540.7|6537.9|6540.8|6538|6539.7|6536.9|4
1619020210000|2021-04-21 15:50:10|6540.8|6538|6540.6|6537.8|6540.8|6538|6540.6|6537.8|2
1619020220000|2021-04-21 15:50:20|6540.2|6537.4|6541.3|6538.5|6541.3|6538.5|6540.2|6537.4|95
1619020230000|2021-04-21 15:50:30|6541.2|6538.4|6540.8|6538|6541.2|6538.4|6540.8|6538|88
1619020240000|2021-04-21 15:50:40|6541.2|6538.4|6544.8|6542|6545.2|6542.4|6541.2|6538.4|84
1619020250000|2021-04-21 15:50:50|6545.3|6542.5|6545.2|6542.4|6545.3|6542.5|6545.2|6542.4|0
1619020260000|2021-04-21 15:51:00|6545.8|6543|6547.8|6545|6548.4|6545.6|6545.8|6543|36
1619020270000|2021-04-21 15:51:10|6547.3|6544.5|6548.8|6546|6549.3|6546.5|6547.3|6544.5|5
1619020280000|2021-04-21 15:51:20|6548.4|6545.6|6545.3|6542.5|6548.4|6545.6|6544.4|6541.6|128
1619020290000|2021-04-21 15:51:30|6545.8|6543|6544.9|6542.1|6545.8|6543|6544.8|6542|4
1619020300000|2021-04-21 15:51:40|6544.8|6542|6542.3|6539.5|6544.8|6542|6542.2|6539.4|58
1619020310000|2021-04-21 15:51:50|6542.4|6539.6|6543.4|6540.6|6543.4|6540.6|6542.4|6539.6|2
1619020320000|2021-04-21 15:52:00|6542.8|6540|6543.3|6540.5|6543.3|6540.5|6542.8|6540|22
1619020330000|2021-04-21 15:52:10|6542.9|6540.1|6542.3|6539.5|6542.9|6540.1|6541.8|6539|12
1619020340000|2021-04-21 15:52:20|6542.2|6539.4|6541.8|6539|6542.3|6539.5|6541.8|6539|2
1619020350000|2021-04-21 15:52:30|6541.2|6538.4|6540.8|6538|6542.2|6539.4|6540.3|6537.5|15
1619020360000|2021-04-21 15:52:40|6540.7|6537.9|6538.7|6535.9|6540.8|6538|6538.7|6535.9|1
1619020370000|2021-04-21 15:52:50|6538.2|6535.4|6537.2|6534.4|6538.2|6535.4|6537.2|6534.4|11
1619020380000|2021-04-21 15:53:00|6536.8|6534|6536.2|6533.4|6537.2|6534.4|6536.2|6533.4|14
1619020390000|2021-04-21 15:53:10|6536.7|6533.9|6537.2|6534.4|6537.2|6534.4|6536.7|6533.9|26
1619020400000|2021-04-21 15:53:20|||||||||1
1619020410000|2021-04-21 15:53:30|6536.7|6533.9|6538.8|6536|6538.8|6536|6536.7|6533.9|28
1619020420000|2021-04-21 15:53:40|6538.7|6535.9|6538.8|6536|6538.8|6536|6538.7|6535.9|5
1619020430000|2021-04-21 15:53:50|6539.2|6536.4|6540.2|6537.4|6540.2|6537.4|6539.2|6536.4|6
1619020440000|2021-04-21 15:54:00|6540.3|6537.5|6541.3|6538.5|6541.3|6538.5|6540.3|6537.5|6
1619020450000|2021-04-21 15:54:10|6541.4|6538.6|6541.4|6538.6|6541.4|6538.6|6540.8|6538|7
1619020460000|2021-04-21 15:54:20|6541.8|6539|6537.8|6535|6541.8|6539|6537.2|6534.4|33
1619020470000|2021-04-21 15:54:30|6538.2|6535.4|6538.7|6535.9|6538.7|6535.9|6537.8|6535|12
1619020480000|2021-04-21 15:54:40|6538.6|6535.8|6537.8|6535|6538.6|6535.8|6537.3|6534.5|7
1619020500000|2021-04-21 15:55:00|6538.2|6535.4|6534.7|6531.9|6538.2|6535.4|6533.7|6530.9|37
1619020510000|2021-04-21 15:55:10|6534.6|6531.8|6534.7|6531.9|6534.8|6532|6533.8|6531|2
1619020520000|2021-04-21 15:55:20|6534.8|6532|6536.3|6533.5|6536.8|6534|6534.8|6532|8
1619020530000|2021-04-21 15:55:30|6536.7|6533.9|6536.2|6533.4|6536.8|6534|6535.8|6533|4
1619020540000|2021-04-21 15:55:40|6536.3|6533.5|6538.7|6535.9|6538.8|6536|6536.3|6533.5|22
1619020550000|2021-04-21 15:55:50|6537.8|6535|6535.4|6532.6|6537.9|6535.1|6535.4|6532.6|26
1619020560000|2021-04-21 15:56:00|6535.8|6533|6534.8|6532|6535.8|6533|6534.3|6531.5|3
1619020570000|2021-04-21 15:56:10|6535.6|6532.8|6535.3|6532.5|6535.8|6533|6534.9|6532.1|7
1619020580000|2021-04-21 15:56:20|6535.2|6532.4|6534.2|6531.4|6535.8|6533|6534.2|6531.4|3
1619020590000|2021-04-21 15:56:30|6533.8|6531|6534.8|6532|6534.8|6532|6533.8|6531|38
1619020600000|2021-04-21 15:56:40|6535.4|6532.6|6535.8|6533|6535.8|6533|6535.4|6532.6|9
1619020610000|2021-04-21 15:56:50|6535.7|6532.9|6535.7|6532.9|6535.8|6533|6535.7|6532.9|0
1619020620000|2021-04-21 15:57:00|6535.8|6533|6534.8|6532|6535.8|6533|6534.4|6531.6|14
1619020630000|2021-04-21 15:57:10|6535.2|6532.4|6536.8|6534|6536.8|6534|6534.8|6532|37
1619020640000|2021-04-21 15:57:20|6535.9|6533.1|6535.2|6532.4|6535.9|6533.1|6534.8|6532|19
1619020650000|2021-04-21 15:57:30|6535.3|6532.5|6534.2|6531.4|6535.3|6532.5|6534.2|6531.4|58
1619020660000|2021-04-21 15:57:40|6534.4|6531.6|6534.8|6532|6535.2|6532.4|6534.4|6531.6|10
1619020670000|2021-04-21 15:57:50|6534.4|6531.6|6534.2|6531.4|6534.4|6531.6|6533.3|6530.5|12
1619020680000|2021-04-21 15:58:00|6534.3|6531.5|6530.8|6528|6534.3|6531.5|6530.8|6528|125
1619020690000|2021-04-21 15:58:10|6531.3|6528.5|6531.8|6529|6532.2|6529.4|6531.3|6528.5|11
1619020700000|2021-04-21 15:58:20|6532.2|6529.4|6532.2|6529.4|6532.8|6530|6532.2|6529.4|11
1619020710000|2021-04-21 15:58:30|6531.8|6529|6532.8|6530|6532.8|6530|6531.8|6529|8
1619020720000|2021-04-21 15:58:40|6532.3|6529.5|6532.2|6529.4|6532.8|6530|6531.8|6529|10
1619020730000|2021-04-21 15:58:50|6531.4|6528.6|6529.8|6527|6531.4|6528.6|6529.8|6527|25
1619020740000|2021-04-21 15:59:00|6528.7|6525.9|6526.7|6523.9|6528.7|6525.9|6525.4|6522.6|118
1619020750000|2021-04-21 15:59:10|6526.8|6524|6526.8|6524|6527.2|6524.4|6526.7|6523.9|25
1619020760000|2021-04-21 15:59:20|6526.7|6523.9|6523.2|6520.4|6526.7|6523.9|6522.2|6519.4|814
1619020770000|2021-04-21 15:59:30|6523.6|6520.8|6524.6|6521.8|6524.6|6521.8|6523.6|6520.8|38
1619020780000|2021-04-21 15:59:40|6524.2|6521.4|6524.2|6521.4|6524.6|6521.8|6523.6|6520.8|15
1619020790000|2021-04-21 15:59:50|6523.6|6520.8|6524.6|6521.8|6525.2|6522.4|6523.6|6520.8|20
1619020800000|2021-04-21 16:00:00|6524.9|6522.1|6526.1|6523.3|6526.1|6523.3|6524.9|6522.1|30
1619020810000|2021-04-21 16:00:10|6525.9|6523.1|6527.1|6524.3|6528.6|6525.8|6525.9|6523.1|85
1619020820000|2021-04-21 16:00:20|6527.6|6524.8|6527.6|6524.8|6527.6|6524.8|6526.6|6523.8|5
1619020830000|2021-04-21 16:00:30|6527.1|6524.3|6530.2|6527.4|6530.2|6527.4|6526.6|6523.8|61
1619020840000|2021-04-21 16:00:40|6529.8|6527|6531.6|6528.8|6532.2|6529.4|6529.6|6526.8|30
1619020850000|2021-04-21 16:00:50|6531.2|6528.4|6530.2|6527.4|6531.2|6528.4|6530.1|6527.3|86
1619020860000|2021-04-21 16:01:00|6530.1|6527.3|6530.6|6527.8|6530.6|6527.8|6529.6|6526.8|89
1619020870000|2021-04-21 16:01:10|6530.1|6527.3|6530.1|6527.3|6530.2|6527.4|6529.6|6526.8|11
1619020880000|2021-04-21 16:01:20|6529.6|6526.8|6529.2|6526.4|6529.6|6526.8|6528.7|6525.9|31
1619020890000|2021-04-21 16:01:30|6529.6|6526.8|6529.7|6526.9|6529.7|6526.9|6529.6|6526.8|29
1619020900000|2021-04-21 16:01:40|6529.6|6526.8|6529.7|6526.9|6530.6|6527.8|6529.6|6526.8|109
1619020910000|2021-04-21 16:01:50|6529.6|6526.8|6530.1|6527.3|6530.2|6527.4|6529.2|6526.4|105
1619020920000|2021-04-21 16:02:00|6529.9|6527.1|6530.9|6528.1|6531.3|6528.5|6529.9|6527.1|41
1619020930000|2021-04-21 16:02:10|6530.8|6528|6530.3|6527.5|6530.8|6528|6530.3|6527.5|0
1619020940000|2021-04-21 16:02:20|6529.7|6526.9|6528.9|6526.1|6529.7|6526.9|6527.9|6525.1|21
1619020950000|2021-04-21 16:02:30|6529.3|6526.5|6529.3|6526.5|6529.4|6526.6|6529.3|6526.5|1
1619020960000|2021-04-21 16:02:40|6529.6|6526.8|6529.4|6526.6|6529.9|6527.1|6529.3|6526.5|6
1619020970000|2021-04-21 16:02:50|6529.3|6526.5|6530.1|6527.3|6530.9|6528.1|6529.3|6526.5|158
1619020980000|2021-04-21 16:03:00|6530.4|6527.6|6530.9|6528.1|6530.9|6528.1|6530.2|6527.4|26
1619020990000|2021-04-21 16:03:10|6533|6530.2|6537.6|6534.8|6539.6|6536.8|6533|6530.2|125
1619021000000|2021-04-21 16:03:20|6537.7|6534.9|6543.2|6540.4|6544.2|6541.4|6537.6|6534.8|65
1619021010000|2021-04-21 16:03:30|6543.1|6540.3|6542.2|6539.4|6544.2|6541.4|6542.2|6539.4|71
1619021020000|2021-04-21 16:03:40|6542.7|6539.9|6545.2|6542.4|6545.2|6542.4|6542.7|6539.9|11
1619021030000|2021-04-21 16:03:50|6545.9|6543.1|6547.4|6544.6|6547.6|6544.8|6545.4|6542.6|45
1619021040000|2021-04-21 16:04:00|6547.6|6544.8|6546.6|6543.8|6547.6|6544.8|6545.6|6542.8|20
1619021050000|2021-04-21 16:04:10|6545.6|6542.8|6545.7|6542.9|6545.7|6542.9|6544.6|6541.8|38
1619021060000|2021-04-21 16:04:20|6546.6|6543.8|6547.7|6544.9|6548.6|6545.8|6546.6|6543.8|9
1619021070000|2021-04-21 16:04:30|6548.1|6545.3|6546.6|6543.8|6548.1|6545.3|6545.6|6542.8|9
1619021080000|2021-04-21 16:04:40|6545.9|6543.1|6545.7|6542.9|6545.9|6543.1|6545.6|6542.8|3
1619021090000|2021-04-21 16:04:50|6546.6|6543.8|6546.7|6543.9|6546.7|6543.9|6546.6|6543.8|4
1619021100000|2021-04-21 16:05:00|6547.4|6544.6|6544.6|6541.8|6547.4|6544.6|6543.4|6540.6|23
1619021110000|2021-04-21 16:05:10|6544.1|6541.3|6541.7|6538.9|6544.6|6541.8|6541.1|6538.3|41
1619021120000|2021-04-21 16:05:20|6542.1|6539.3|6542.6|6539.8|6543.6|6540.8|6542.1|6539.3|4
1619021130000|2021-04-21 16:05:30|6542.1|6539.3|6540.6|6537.8|6542.6|6539.8|6540.6|6537.8|1
1619021140000|2021-04-21 16:05:40|6541.2|6538.4|6540.9|6538.1|6541.9|6539.1|6540.9|6538.1|7
1619021150000|2021-04-21 16:05:50|6540.1|6537.3|6541.9|6539.1|6542.6|6539.8|6540.1|6537.3|4
1619021160000|2021-04-21 16:06:00|6541.6|6538.8|6541.2|6538.4|6542.6|6539.8|6540.6|6537.8|8
1619021170000|2021-04-21 16:06:10|6541.9|6539.1|6544.1|6541.3|6544.6|6541.8|6541.9|6539.1|7
1619021180000|2021-04-21 16:06:20|6543.6|6540.8|6542.6|6539.8|6543.6|6540.8|6542.6|6539.8|7
1619021190000|2021-04-21 16:06:30|6541.2|6538.4|6541.1|6538.3|6541.7|6538.9|6541.1|6538.3|72
1619021200000|2021-04-21 16:06:40|6541.6|6538.8|6541.1|6538.3|6541.6|6538.8|6541.1|6538.3|1
1619021210000|2021-04-21 16:06:50|6540.7|6537.9|6541.2|6538.4|6541.2|6538.4|6540.7|6537.9|2
1619021220000|2021-04-21 16:07:00|6541.6|6538.8|6540.1|6537.3|6542.2|6539.4|6540.1|6537.3|10
1619021230000|2021-04-21 16:07:10|6539.6|6536.8|6542.7|6539.9|6542.7|6539.9|6539.6|6536.8|39
1619021240000|2021-04-21 16:07:20|6542.6|6539.8|6542.1|6539.3|6543.2|6540.4|6542.1|6539.3|1
1619021250000|2021-04-21 16:07:30|6541.7|6538.9|6542.1|6539.3|6542.2|6539.4|6541.6|6538.8|7
1619021260000|2021-04-21 16:07:40|6542.2|6539.4|6541.1|6538.3|6542.2|6539.4|6541.1|6538.3|1
1619021270000|2021-04-21 16:07:50|6541.2|6538.4|6541.1|6538.3|6541.4|6538.6|6541.1|6538.3|1
1619021280000|2021-04-21 16:08:00|6540.7|6537.9|6541.2|6538.4|6541.6|6538.8|6539.9|6537.1|34
1619021290000|2021-04-21 16:08:10|6541.4|6538.6|6540.2|6537.4|6541.4|6538.6|6540.1|6537.3|1
1619021300000|2021-04-21 16:08:20|6539.6|6536.8|6540.1|6537.3|6540.6|6537.8|6539.3|6536.5|1
1619021310000|2021-04-21 16:08:30|6540.2|6537.4|6540.6|6537.8|6540.6|6537.8|6540.2|6537.4|2
1619021320000|2021-04-21 16:08:40|6541.2|6538.4|6541.1|6538.3|6541.2|6538.4|6540.6|6537.8|7
1619021330000|2021-04-21 16:08:50|6541.2|6538.4|6541.1|6538.3|6541.2|6538.4|6540.9|6538.1|0
1619021340000|2021-04-21 16:09:00|6540.7|6537.9|6536.6|6533.8|6540.7|6537.9|6536.4|6533.6|34
1619021350000|2021-04-21 16:09:10|6536.1|6533.3|6535.6|6532.8|6536.6|6533.8|6535.4|6532.6|4
1619021360000|2021-04-21 16:09:20|6535.8|6533|6537.6|6534.8|6537.6|6534.8|6535.8|6533|192
1619021370000|2021-04-21 16:09:30|6536.9|6534.1|6537.1|6534.3|6537.1|6534.3|6536.9|6534.1|6
1619021380000|2021-04-21 16:09:40|6537.6|6534.8|6536.9|6534.1|6537.6|6534.8|6536.9|6534.1|1
1619021390000|2021-04-21 16:09:50|6537.6|6534.8|6537.6|6534.8|6537.6|6534.8|6537.4|6534.6|2
1619021400000|2021-04-21 16:10:00|6537.9|6535.1|6540.9|6538.1|6540.9|6538.1|6537.9|6535.1|16
1619021410000|2021-04-21 16:10:10|6541.1|6538.3|6541.6|6538.8|6541.6|6538.8|6541.1|6538.3|3
1619021420000|2021-04-21 16:10:20|6541.8|6539|6542.6|6539.8|6542.6|6539.8|6541.8|6539|20
1619021430000|2021-04-21 16:10:30|6542.4|6539.6|6542.6|6539.8|6542.6|6539.8|6542.4|6539.6|5
1619021440000|2021-04-21 16:10:40|6542.3|6539.5|6540.9|6538.1|6542.3|6539.5|6540.9|6538.1|26
1619021450000|2021-04-21 16:10:50|6541.1|6538.3|6541.6|6538.8|6541.6|6538.8|6541.1|6538.3|0
1619021460000|2021-04-21 16:11:00|6541.4|6538.6|6541.4|6538.6|6541.4|6538.6|6541.4|6538.6|6
1619021470000|2021-04-21 16:11:10|6541.3|6538.5|6541.6|6538.8|6541.6|6538.8|6540.9|6538.1|4
1619021480000|2021-04-21 16:11:20|6542.2|6539.4|6542.9|6540.1|6543.1|6540.3|6542.2|6539.4|7
1619021490000|2021-04-21 16:11:30|6543.1|6540.3|6543.2|6540.4|6543.2|6540.4|6543.1|6540.3|4
1619021500000|2021-04-21 16:11:40|6543.9|6541.1|6543.6|6540.8|6543.9|6541.1|6543.6|6540.8|4
1619021510000|2021-04-21 16:11:50|6544.2|6541.4|6549.5|6546.7|6550|6547.2|6543.9|6541.1|23
1619021520000|2021-04-21 16:12:00|6550|6547.2|6551.7|6548.9|6553.2|6550.4|6549.3|6546.5|290
1619021530000|2021-04-21 16:12:10|6551.5|6548.7|6551.7|6548.9|6552.7|6549.9|6551.5|6548.7|22
1619021540000|2021-04-21 16:12:20|6551.5|6548.7|6552.7|6549.9|6552.7|6549.9|6551.5|6548.7|7
1619021550000|2021-04-21 16:12:30|6551.5|6548.7|6550.7|6547.9|6551.5|6548.7|6550.7|6547.9|24
1619021560000|2021-04-21 16:12:40|6551|6548.2|6550.5|6547.7|6551|6548.2|6550.5|6547.7|5
1619021570000|2021-04-21 16:12:50|6550.7|6547.9|6551.7|6548.9|6551.7|6548.9|6550.5|6547.7|33
1619021580000|2021-04-21 16:13:00|6551.5|6548.7|6549.5|6546.7|6551.7|6548.9|6548.5|6545.7|8
1619021590000|2021-04-21 16:13:10|6548.8|6546|6549.7|6546.9|6550.5|6547.7|6548.8|6546|10
1619021600000|2021-04-21 16:13:20|6549.8|6547|6549.7|6546.9|6550.2|6547.4|6549.5|6546.7|9
1619021610000|2021-04-21 16:13:30|6550.2|6547.4|6550.7|6547.9|6550.7|6547.9|6550.2|6547.4|13
1619021620000|2021-04-21 16:13:40|6550.5|6547.7|6550.5|6547.7|6551.5|6548.7|6550.5|6547.7|16
1619021630000|2021-04-21 16:13:50|6549.5|6546.7|6548.5|6545.7|6549.7|6546.9|6548.5|6545.7|7
1619021640000|2021-04-21 16:14:00|6548.7|6545.9|6549.5|6546.7|6549.5|6546.7|6548.5|6545.7|2
1619021650000|2021-04-21 16:14:10|6549.7|6546.9|6549.7|6546.9|6549.7|6546.9|6549.7|6546.9|5
1619021660000|2021-04-21 16:14:20|6549.5|6546.7|6549.5|6546.7|6549.8|6547|6548.5|6545.7|21
1619021670000|2021-04-21 16:14:30|6549.4|6546.6|6549.5|6546.7|6549.5|6546.7|6549|6546.2|1
1619021680000|2021-04-21 16:14:40|6550.5|6547.7|6550.5|6547.7|6550.5|6547.7|6550.5|6547.7|4
1619021690000|2021-04-21 16:14:50|||||||||1
1619021700000|2021-04-21 16:15:00|6550.2|6547.4|6551|6548.2|6551|6548.2|6549|6546.2|41
1619021710000|2021-04-21 16:15:10|6550.7|6547.9|6550.5|6547.7|6550.7|6547.9|6550.5|6547.7|1
1619021720000|2021-04-21 16:15:20|6550.9|6548.1|6556|6553.2|6556|6553.2|6550.9|6548.1|16
1619021730000|2021-04-21 16:15:30|6555.9|6553.1|6554.5|6551.7|6556|6553.2|6554.5|6551.7|11
1619021740000|2021-04-21 16:15:40|6555|6552.2|6552.7|6549.9|6555.2|6552.4|6552.7|6549.9|16
1619021750000|2021-04-21 16:15:50|6552.5|6549.7|6552.7|6549.9|6553.2|6550.4|6552.5|6549.7|13
1619021760000|2021-04-21 16:16:00|6553.2|6550.4|6552|6549.2|6553.2|6550.4|6551.5|6548.7|83
1619021770000|2021-04-21 16:16:10|6551.9|6549.1|6550.7|6547.9|6551.9|6549.1|6550|6547.2|18
1619021780000|2021-04-21 16:16:20|6550.5|6547.7|6549.5|6546.7|6550.5|6547.7|6549|6546.2|16
1619021790000|2021-04-21 16:16:30|6549.4|6546.6|6547.5|6544.7|6549.4|6546.6|6547.5|6544.7|11
1619021800000|2021-04-21 16:16:40|6548.5|6545.7|6548.5|6545.7|6548.5|6545.7|6547.5|6544.7|4
1619021810000|2021-04-21 16:16:50|6548.9|6546.1|6548.7|6545.9|6549.2|6546.4|6548.7|6545.9|4
1619021820000|2021-04-21 16:17:00|6548.5|6545.7|6549.5|6546.7|6549.5|6546.7|6548.5|6545.7|6
1619021830000|2021-04-21 16:17:10|6548.5|6545.7|6547|6544.2|6548.5|6545.7|6546.5|6543.7|10
1619021840000|2021-04-21 16:17:20|6546.9|6544.1|6544.5|6541.7|6546.9|6544.1|6544.5|6541.7|13
1619021850000|2021-04-21 16:17:30|6544.7|6541.9|6546|6543.2|6546|6543.2|6544.5|6541.7|3
1619021860000|2021-04-21 16:17:40|||||||||5
1619021870000|2021-04-21 16:17:50|6546.5|6543.7|6544|6541.2|6546.5|6543.7|6544|6541.2|5
1619021880000|2021-04-21 16:18:00|6543.7|6540.9|6546.2|6543.4|6546.2|6543.4|6543.7|6540.9|101
1619021890000|2021-04-21 16:18:10|6545.7|6542.9|6545.5|6542.7|6545.7|6542.9|6545.5|6542.7|2
1619021900000|2021-04-21 16:18:20|6545.2|6542.4|6543.9|6541.1|6545.2|6542.4|6543.9|6541.1|4
1619021910000|2021-04-21 16:18:30|6543.5|6540.7|6543|6540.2|6543.5|6540.7|6542.5|6539.7|3
1619021920000|2021-04-21 16:18:40|6543.5|6540.7|6543|6540.2|6543.5|6540.7|6543|6540.2|1
1619021930000|2021-04-21 16:18:50|6543.2|6540.4|6543.4|6540.6|6543.5|6540.7|6542|6539.2|11
1619021940000|2021-04-21 16:19:00|6543.5|6540.7|6544.5|6541.7|6544.5|6541.7|6543.5|6540.7|10
1619021950000|2021-04-21 16:19:10|6544.2|6541.4|6543.9|6541.1|6544.2|6541.4|6543.9|6541.1|3
1619021960000|2021-04-21 16:19:20|6543.5|6540.7|6543.5|6540.7|6543.5|6540.7|6543.5|6540.7|6
1619021970000|2021-04-21 16:19:30|6544.2|6541.4|6544.5|6541.7|6545.2|6542.4|6544|6541.2|14
1619021980000|2021-04-21 16:19:40|6545|6542.2|6544.7|6541.9|6545|6542.2|6544.5|6541.7|5
1619021990000|2021-04-21 16:19:50|6544.5|6541.7|6544.5|6541.7|6544.7|6541.9|6543.7|6540.9|3
1619022000000|2021-04-21 16:20:00|6544.7|6541.9|6547|6544.2|6547|6544.2|6544.5|6541.7|5
1619022010000|2021-04-21 16:20:10|6547.2|6544.4|6546.4|6543.6|6547.5|6544.7|6546|6543.2|4
1619022020000|2021-04-21 16:20:20|6546.5|6543.7|6547|6544.2|6547|6544.2|6546.4|6543.6|6
1619022030000|2021-04-21 16:20:30|6547.5|6544.7|6545.7|6542.9|6547.5|6544.7|6545.7|6542.9|13
1619022040000|2021-04-21 16:20:40|6545.5|6542.7|6545|6542.2|6545.7|6542.9|6545|6542.2|1
1619022050000|2021-04-21 16:20:50|6545.2|6542.4|6545|6542.2|6545.2|6542.4|6545|6542.2|10
1619022060000|2021-04-21 16:21:00|6545.2|6542.4|6543.5|6540.7|6545.2|6542.4|6543.5|6540.7|5
1619022070000|2021-04-21 16:21:10|6543.2|6540.4|6543.5|6540.7|6544.5|6541.7|6543.2|6540.4|12
1619022080000|2021-04-21 16:21:20|6543.7|6540.9|6544.2|6541.4|6544.2|6541.4|6543.5|6540.7|1
1619022090000|2021-04-21 16:21:30|6543.7|6540.9|6543.7|6540.9|6544.2|6541.4|6543.7|6540.9|9
1619022100000|2021-04-21 16:21:40|6544.2|6541.4|6544|6541.2|6544.2|6541.4|6543.7|6540.9|0
1619022110000|2021-04-21 16:21:50|6543.9|6541.1|6541.5|6538.7|6543.9|6541.1|6541.5|6538.7|6
1619022120000|2021-04-21 16:22:00|6541.2|6538.4|6540.8|6538|6541.5|6538.7|6539.5|6536.7|50
1619022130000|2021-04-21 16:22:10|6541|6538.2|6540.5|6537.7|6541|6538.2|6540.5|6537.7|1
1619022140000|2021-04-21 16:22:20|6540.2|6537.4|6538.5|6535.7|6540.2|6537.4|6538.5|6535.7|10
1619022150000|2021-04-21 16:22:30|6539.2|6536.4|6539.2|6536.4|6539.2|6536.4|6539.2|6536.4|6
1619022160000|2021-04-21 16:22:40|6540.2|6537.4|6540.5|6537.7|6541.5|6538.7|6540.2|6537.4|122
1619022180000|2021-04-21 16:23:00|6540.9|6538.1|6541.2|6538.4|6541.2|6538.4|6540.9|6538.1|4
1619022190000|2021-04-21 16:23:10|6541|6538.2|6542.5|6539.7|6543.5|6540.7|6541|6538.2|11
1619022200000|2021-04-21 16:23:20|6543|6540.2|6543|6540.2|6543|6540.2|6543|6540.2|0
1619022210000|2021-04-21 16:23:30|6542.9|6540.1|6541.5|6538.7|6542.9|6540.1|6541.5|6538.7|6
1619022220000|2021-04-21 16:23:40|6542.2|6539.4|6542.4|6539.6|6543.4|6540.6|6542.2|6539.4|8
1619022230000|2021-04-21 16:23:50|6542.5|6539.7|6544.4|6541.6|6544.5|6541.7|6542.5|6539.7|27
1619022240000|2021-04-21 16:24:00|6544.5|6541.7|6543.5|6540.7|6544.5|6541.7|6542.9|6540.1|22
1619022250000|2021-04-21 16:24:10|6542.5|6539.7|6542|6539.2|6543.2|6540.4|6542|6539.2|75
1619022260000|2021-04-21 16:24:20|6541.9|6539.1|6542|6539.2|6542|6539.2|6541.9|6539.1|0
1619022270000|2021-04-21 16:24:30|6542.5|6539.7|6544|6541.2|6544.5|6541.7|6542|6539.2|26
1619022280000|2021-04-21 16:24:40|6543.9|6541.1|6543|6540.2|6543.9|6541.1|6543|6540.2|12
1619022290000|2021-04-21 16:24:50|6542.5|6539.7|6542.5|6539.7|6542.5|6539.7|6542.4|6539.6|2
1619022300000|2021-04-21 16:25:00|||||||||4
1619022310000|2021-04-21 16:25:10|6542.2|6539.4|6542.5|6539.7|6542.5|6539.7|6541.5|6538.7|4
1619022320000|2021-04-21 16:25:20|6542.7|6539.9|6543.2|6540.4|6543.2|6540.4|6542.7|6539.9|4
1619022330000|2021-04-21 16:25:30|6543|6540.2|6543|6540.2|6543|6540.2|6543|6540.2|36
1619022340000|2021-04-21 16:25:40|6542.5|6539.7|6542.1|6539.3|6542.5|6539.7|6541.6|6538.8|1
1619022350000|2021-04-21 16:25:50|6541.6|6538.8|6541|6538.2|6541.6|6538.8|6541|6538.2|6
1619022360000|2021-04-21 16:26:00|6541.1|6538.3|6541.1|6538.3|6541.1|6538.3|6538.5|6535.7|15
1619022370000|2021-04-21 16:26:10|6541.5|6538.7|6542|6539.2|6542|6539.2|6540.9|6538.1|30
1619022380000|2021-04-21 16:26:20|6541.5|6538.7|6541.6|6538.8|6541.6|6538.8|6541.5|6538.7|1
1619022390000|2021-04-21 16:26:30|6542.1|6539.3|6541.6|6538.8|6542.1|6539.3|6541.6|6538.8|6
1619022400000|2021-04-21 16:26:40|6542.1|6539.3|6542.1|6539.3|6542.1|6539.3|6541.6|6538.8|0
1619022410000|2021-04-21 16:26:50|6542.4|6539.6|6547.1|6544.3|6547.6|6544.8|6542.4|6539.6|136
1619022420000|2021-04-21 16:27:00|6546.6|6543.8|6546.6|6543.8|6546.6|6543.8|6546.6|6543.8|21
1619022430000|2021-04-21 16:27:10|6547.1|6544.3|6547.1|6544.3|6547.1|6544.3|6545.6|6542.8|5
1619022440000|2021-04-21 16:27:20|6548.1|6545.3|6548.5|6545.7|6549.5|6546.7|6547.9|6545.1|53
1619022450000|2021-04-21 16:27:30|6549|6546.2|6548|6545.2|6549.1|6546.3|6548|6545.2|3
1619022460000|2021-04-21 16:27:40|6547.9|6545.1|6547.5|6544.7|6548|6545.2|6547.5|6544.7|33
1619022470000|2021-04-21 16:27:50|6547.6|6544.8|6548.5|6545.7|6548.5|6545.7|6547.5|6544.7|1
1619022480000|2021-04-21 16:28:00|6548.9|6546.1|6549|6546.2|6549.5|6546.7|6548.5|6545.7|12
1619022490000|2021-04-21 16:28:10|6548.6|6545.8|6551.5|6548.7|6551.5|6548.7|6548.6|6545.8|8
1619022500000|2021-04-21 16:28:20|6550.8|6548|6549.6|6546.8|6550.8|6548|6549.6|6546.8|6
1619022510000|2021-04-21 16:28:30|6550|6547.2|6549|6546.2|6550|6547.2|6548.5|6545.7|21
1619022520000|2021-04-21 16:28:40|6549.5|6546.7|6551|6548.2|6551|6548.2|6549.4|6546.6|17
1619022530000|2021-04-21 16:28:50|6550.5|6547.7|6553.1|6550.3|6553.1|6550.3|6550.5|6547.7|22
1619022540000|2021-04-21 16:29:00|6552.5|6549.7|6553.5|6550.7|6553.5|6550.7|6552.5|6549.7|10
1619022550000|2021-04-21 16:29:10|6554.5|6551.7|6551|6548.2|6554.5|6551.7|6549.5|6546.7|39
1619022560000|2021-04-21 16:29:20|6550.6|6547.8|6550.6|6547.8|6550.6|6547.8|6550.6|6547.8|1
1619022570000|2021-04-21 16:29:30|6551.4|6548.6|6550.6|6547.8|6551.4|6548.6|6550.6|6547.8|2
1619022580000|2021-04-21 16:29:40|6551.5|6548.7|6550.4|6547.6|6551.5|6548.7|6550.4|6547.6|6
1619022590000|2021-04-21 16:29:50|6550.5|6547.7|6550.4|6547.6|6550.5|6547.7|6550.4|6547.6|13
1619022600000|2021-04-21 16:30:00|6550.5|6547.7|6554.1|6551.3|6554.1|6551.3|6550.5|6547.7|69
1619022610000|2021-04-21 16:30:10|6554.5|6551.7|6554.5|6551.7|6555.1|6552.3|6553.5|6550.7|12
1619022620000|2021-04-21 16:30:20|6554.1|6551.3|6554.1|6551.3|6554.1|6551.3|6554.1|6551.3|8
1619022630000|2021-04-21 16:30:30|6552.5|6549.7|6553.6|6550.8|6553.6|6550.8|6552.5|6549.7|13
1619022640000|2021-04-21 16:30:40|6554.1|6551.3|6554.3|6551.5|6554.6|6551.8|6553.9|6551.1|14
1619022650000|2021-04-21 16:30:50|6553.5|6550.7|6553.9|6551.1|6553.9|6551.1|6553.5|6550.7|2
1619022660000|2021-04-21 16:31:00|6553.5|6550.7|6553.9|6551.1|6554.5|6551.7|6553.5|6550.7|48
1619022670000|2021-04-21 16:31:10|6553.1|6550.3|6552.5|6549.7|6553.1|6550.3|6552.5|6549.7|2
1619022680000|2021-04-21 16:31:20|6552|6549.2|6552.5|6549.7|6553|6550.2|6552|6549.2|2
1619022690000|2021-04-21 16:31:30|||||||||5
1619022700000|2021-04-21 16:31:40|6552.1|6549.3|6551.5|6548.7|6552.1|6549.3|6551.5|6548.7|6
1619022710000|2021-04-21 16:31:50|6551.1|6548.3|6551.9|6549.1|6552.1|6549.3|6550.8|6548|8
1619022720000|2021-04-21 16:32:00|6551.5|6548.7|6551.9|6549.1|6552.5|6549.7|6551.5|6548.7|2
1619022730000|2021-04-21 16:32:10|6552|6549.2|6552.9|6550.1|6553.4|6550.6|6552|6549.2|6
1619022750000|2021-04-21 16:32:30|6552.5|6549.7|6551.9|6549.1|6552.5|6549.7|6551.9|6549.1|4
1619022760000|2021-04-21 16:32:40|6551|6548.2|6551.1|6548.3|6551.5|6548.7|6551|6548.2|7
1619022770000|2021-04-21 16:32:50|6551.9|6549.1|6552|6549.2|6552|6549.2|6551.4|6548.6|3
1619022780000|2021-04-21 16:33:00|6552.1|6549.3|6552.1|6549.3|6552.5|6549.7|6551.5|6548.7|10
1619022790000|2021-04-21 16:33:10|6552.5|6549.7|6553.5|6550.7|6553.5|6550.7|6552.5|6549.7|30
1619022800000|2021-04-21 16:33:20|6553.1|6550.3|6553|6550.2|6553.1|6550.3|6553|6550.2|18
1619022810000|2021-04-21 16:33:30|6552.6|6549.8|6553.5|6550.7|6553.5|6550.7|6552.5|6549.7|15
1619022820000|2021-04-21 16:33:40|6553.1|6550.3|6553.5|6550.7|6553.5|6550.7|6552.5|6549.7|14
1619022830000|2021-04-21 16:33:50|6553.6|6550.8|6553.5|6550.7|6553.6|6550.8|6553.5|6550.7|17
1619022840000|2021-04-21 16:34:00|6552.9|6550.1|6553.5|6550.7|6553.6|6550.8|6552.9|6550.1|126
1619022850000|2021-04-21 16:34:10|||||||||37
1619022860000|2021-04-21 16:34:20|6553.1|6550.3|6553.5|6550.7|6553.5|6550.7|6553|6550.2|15
1619022870000|2021-04-21 16:34:30|||||||||10
1619022880000|2021-04-21 16:34:40|6553.2|6550.4|6551.5|6548.7|6553.2|6550.4|6550.9|6548.1|19
1619022890000|2021-04-21 16:34:50|6550.9|6548.1|6550.4|6547.6|6550.9|6548.1|6548.9|6546.1|18
1619022900000|2021-04-21 16:35:00|6550.5|6547.7|6551.5|6548.7|6551.5|6548.7|6550.4|6547.6|19
1619022910000|2021-04-21 16:35:10|6552|6549.2|6553.5|6550.7|6553.5|6550.7|6551.5|6548.7|9
1619022920000|2021-04-21 16:35:20|6553.1|6550.3|6552.9|6550.1|6553.5|6550.7|6552.9|6550.1|27
1619022930000|2021-04-21 16:35:30|6552.5|6549.7|6552.5|6549.7|6552.5|6549.7|6552.5|6549.7|1
1619022940000|2021-04-21 16:35:40|6553.5|6550.7|6553.5|6550.7|6553.5|6550.7|6553.5|6550.7|12
1619022950000|2021-04-21 16:35:50|||||||||10
1619022960000|2021-04-21 16:36:00|6554.1|6551.3|6553.5|6550.7|6554.1|6551.3|6553.5|6550.7|15
1619022970000|2021-04-21 16:36:10|6553.6|6550.8|6553.9|6551.1|6553.9|6551.1|6553.6|6550.8|9
1619022990000|2021-04-21 16:36:30|6553.5|6550.7|6553.5|6550.7|6553.5|6550.7|6553.5|6550.7|3
1619023000000|2021-04-21 16:36:40|6553.9|6551.1|6553.9|6551.1|6554.5|6551.7|6553.5|6550.7|100
1619023010000|2021-04-21 16:36:50|||||||||6
1619023020000|2021-04-21 16:37:00|6553.5|6550.7|6553.5|6550.7|6553.5|6550.7|6553.5|6550.7|20
1619023030000|2021-04-21 16:37:10|6554.5|6551.7|6553.9|6551.1|6554.5|6551.7|6553.5|6550.7|21
1619023050000|2021-04-21 16:37:30|6553.5|6550.7|6552.9|6550.1|6553.5|6550.7|6552.9|6550.1|10
1619023060000|2021-04-21 16:37:40|||||||||3
1619023070000|2021-04-21 16:37:50|6552.5|6549.7|6552.5|6549.7|6552.5|6549.7|6552.5|6549.7|11
1619023080000|2021-04-21 16:38:00|6553|6550.2|6553.1|6550.3|6553.1|6550.3|6552.5|6549.7|123
1619023090000|2021-04-21 16:38:10|6553|6550.2|6552.5|6549.7|6553.9|6551.1|6552.5|6549.7|29
1619023100000|2021-04-21 16:38:20|6553|6550.2|6553.1|6550.3|6554.1|6551.3|6553|6550.2|95
1619023110000|2021-04-21 16:38:30|6552.1|6549.3|6552.8|6550|6552.8|6550|6552.1|6549.3|19
1619023120000|2021-04-21 16:38:40|6552.6|6549.8|6553.1|6550.3|6553.1|6550.3|6552.6|6549.8|8
1619023130000|2021-04-21 16:38:50|||||||||7
1619023140000|2021-04-21 16:39:00|6552.1|6549.3|6552.8|6550|6553.1|6550.3|6551.8|6549|38
1619023150000|2021-04-21 16:39:10|6552.7|6549.9|6552.6|6549.8|6552.7|6549.9|6552.1|6549.3|13
1619023160000|2021-04-21 16:39:20|6552.1|6549.3|6550.1|6547.3|6552.6|6549.8|6550.1|6547.3|22
1619023170000|2021-04-21 16:39:30|6549.7|6546.9|6550.6|6547.8|6551.6|6548.8|6549.4|6546.6|14
1619023180000|2021-04-21 16:39:40|6550.7|6547.9|6550.6|6547.8|6550.7|6547.9|6550.1|6547.3|1
1619023190000|2021-04-21 16:39:50|6550.5|6547.7|6550.6|6547.8|6550.6|6547.8|6550.1|6547.3|3
1619023200000|2021-04-21 16:40:00|6550.7|6547.9|6551.6|6548.8|6552.6|6549.8|6550.6|6547.8|6
1619023210000|2021-04-21 16:40:10|6551.7|6548.9|6549.7|6546.9|6552.1|6549.3|6549.1|6546.3|41
1619023220000|2021-04-21 16:40:20|6549.4|6546.6|6549.6|6546.8|6549.6|6546.8|6549.1|6546.3|5
1619023230000|2021-04-21 16:40:30|6550.1|6547.3|6550|6547.2|6550.6|6547.8|6549.6|6546.8|3
1619023240000|2021-04-21 16:40:40|6549.6|6546.8|6551.1|6548.3|6551.6|6548.8|6549.6|6546.8|42
1619023250000|2021-04-21 16:40:50|6550.7|6547.9|6550.7|6547.9|6550.7|6547.9|6550.7|6547.9|17
1619023260000|2021-04-21 16:41:00|6551.1|6548.3|6550.7|6547.9|6551.1|6548.3|6550.6|6547.8|43
1619023270000|2021-04-21 16:41:10|6550.6|6547.8|6548.7|6545.9|6550.6|6547.8|6548.6|6545.8|28
1619023280000|2021-04-21 16:41:20|6548.6|6545.8|6548.7|6545.9|6548.7|6545.9|6548.6|6545.8|15
1619023290000|2021-04-21 16:41:30|6548.6|6545.8|6549.7|6546.9|6549.7|6546.9|6548.1|6545.3|22
1619023300000|2021-04-21 16:41:40|6550.1|6547.3|6548.4|6545.6|6550.7|6547.9|6548.2|6545.4|19
1619023310000|2021-04-21 16:41:50|6549.7|6546.9|6549.7|6546.9|6549.7|6546.9|6549.7|6546.9|15
1619023320000|2021-04-21 16:42:00|||||||||15
1619023330000|2021-04-21 16:42:10|6550.1|6547.3|6550.7|6547.9|6550.7|6547.9|6549.7|6546.9|20
1619023340000|2021-04-21 16:42:20|6550.1|6547.3|6548.7|6545.9|6550.1|6547.3|6548.6|6545.8|44
1619023350000|2021-04-21 16:42:30|6548.4|6545.6|6547.7|6544.9|6548.4|6545.6|6547.6|6544.8|20
1619023360000|2021-04-21 16:42:40|6547.4|6544.6|6545.7|6542.9|6547.6|6544.8|6544.7|6541.9|45
1619023370000|2021-04-21 16:42:50|6546.1|6543.3|6545.2|6542.4|6546.7|6543.9|6545.1|6542.3|25
1619023380000|2021-04-21 16:43:00|6545.6|6542.8|6545.6|6542.8|6546.1|6543.3|6545.1|6542.3|16
1619023390000|2021-04-21 16:43:10|6545.1|6542.3|6544.7|6541.9|6545.1|6542.3|6543.6|6540.8|23
1619023400000|2021-04-21 16:43:20|6544.6|6541.8|6544.1|6541.3|6544.7|6541.9|6544.1|6541.3|18
1619023410000|2021-04-21 16:43:30|6544.7|6541.9|6544.6|6541.8|6545.1|6542.3|6544.1|6541.3|25
1619023420000|2021-04-21 16:43:40|6544.1|6541.3|6542.7|6539.9|6544.1|6541.3|6542.6|6539.8|26
1619023430000|2021-04-21 16:43:50|6543.2|6540.4|6543.7|6540.9|6544.7|6541.9|6543.2|6540.4|57
1619023440000|2021-04-21 16:44:00|6544.2|6541.4|6544.2|6541.4|6544.7|6541.9|6544.1|6541.3|18
1619023450000|2021-04-21 16:44:10|6544.7|6541.9|6545.6|6542.8|6545.6|6542.8|6544.7|6541.9|15
1619023460000|2021-04-21 16:44:20|6544.7|6541.9|6545.7|6542.9|6545.7|6542.9|6544.7|6541.9|13
1619023470000|2021-04-21 16:44:30|6545.4|6542.6|6545.2|6542.4|6545.4|6542.6|6545.2|6542.4|14
1619023480000|2021-04-21 16:44:40|6545.1|6542.3|6545.6|6542.8|6545.7|6542.9|6544.7|6541.9|9
1619023490000|2021-04-21 16:44:50|6545.1|6542.3|6545.2|6542.4|6545.2|6542.4|6545.1|6542.3|2
1619023500000|2021-04-21 16:45:00|6545.6|6542.8|6545.2|6542.4|6545.7|6542.9|6544.7|6541.9|29
1619023510000|2021-04-21 16:45:10|6545.6|6542.8|6545.6|6542.8|6545.6|6542.8|6545.6|6542.8|4
1619023520000|2021-04-21 16:45:20|6544.7|6541.9|6545.2|6542.4|6545.2|6542.4|6544.7|6541.9|44
1619023530000|2021-04-21 16:45:30|6545.7|6542.9|6543.6|6540.8|6545.7|6542.9|6543.1|6540.3|35
1619023540000|2021-04-21 16:45:40|6543.7|6540.9|6543.7|6540.9|6543.7|6540.9|6543.7|6540.9|3
1619023550000|2021-04-21 16:45:50|6543.6|6540.8|6543.6|6540.8|6543.6|6540.8|6543.6|6540.8|2
1619023560000|2021-04-21 16:46:00|6543.5|6540.7|6541.7|6538.9|6543.5|6540.7|6541.6|6538.8|5
1619023570000|2021-04-21 16:46:10|6541.6|6538.8|6541.7|6538.9|6541.7|6538.9|6541.6|6538.8|2
1619023580000|2021-04-21 16:46:20|6541.4|6538.6|6541.7|6538.9|6542.1|6539.3|6541.1|6538.3|18
1619023590000|2021-04-21 16:46:30|6541.2|6538.4|6541.6|6538.8|6541.7|6538.9|6541.2|6538.4|3
1619023600000|2021-04-21 16:46:40|6540.7|6537.9|6540.7|6537.9|6540.7|6537.9|6540.7|6537.9|16
1619023610000|2021-04-21 16:46:50|6541.1|6538.3|6540.7|6537.9|6541.1|6538.3|6540.1|6537.3|18
1619023620000|2021-04-21 16:47:00|6541.1|6538.3|6541.7|6538.9|6541.7|6538.9|6541.1|6538.3|19
1619023630000|2021-04-21 16:47:10|6541.6|6538.8|6541.7|6538.9|6541.7|6538.9|6540.7|6537.9|36
1619023640000|2021-04-21 16:47:20|6542.2|6539.4|6542.7|6539.9|6542.7|6539.9|6542.2|6539.4|24
1619023650000|2021-04-21 16:47:30|6543.1|6540.3|6543.1|6540.3|6543.1|6540.3|6543.1|6540.3|21
1619023660000|2021-04-21 16:47:40|6543.4|6540.6|6542.7|6539.9|6543.6|6540.8|6542.6|6539.8|26
1619023670000|2021-04-21 16:47:50|6542.6|6539.8|6543.2|6540.4|6543.2|6540.4|6542.6|6539.8|20
1619023680000|2021-04-21 16:48:00|6543.6|6540.8|6543.6|6540.8|6543.6|6540.8|6543.1|6540.3|22
1619023690000|2021-04-21 16:48:10|6543.7|6540.9|6544.1|6541.3|6544.1|6541.3|6543.7|6540.9|15
1619023700000|2021-04-21 16:48:20|6544.5|6541.7|6542.7|6539.9|6544.6|6541.8|6542.7|6539.9|19
1619023710000|2021-04-21 16:48:30|6543.6|6540.8|6544.6|6541.8|6544.7|6541.9|6543.1|6540.3|19
1619023720000|2021-04-21 16:48:40|6544.7|6541.9|6547.7|6544.9|6548.1|6545.3|6544.6|6541.8|63
1619023730000|2021-04-21 16:48:50|6548.1|6545.3|6548.6|6545.8|6549.1|6546.3|6547.7|6544.9|25
1619023740000|2021-04-21 16:49:00|6548.2|6545.4|6547.2|6544.4|6548.2|6545.4|6547.1|6544.3|19
1619023750000|2021-04-21 16:49:10|6548.1|6545.3|6546.6|6543.8|6548.1|6545.3|6546.6|6543.8|16
1619023760000|2021-04-21 16:49:20|6546.7|6543.9|6548.6|6545.8|6548.6|6545.8|6546.7|6543.9|14
1619023770000|2021-04-21 16:49:30|6548.7|6545.9|6547.4|6544.6|6548.7|6545.9|6547.2|6544.4|27
1619023780000|2021-04-21 16:49:40|6547.1|6544.3|6546.4|6543.6|6547.1|6544.3|6546.4|6543.6|5
1619023790000|2021-04-21 16:49:50|6546.1|6543.3|6546.2|6543.4|6546.2|6543.4|6546.1|6543.3|12
1619023800000|2021-04-21 16:50:00|6546.1|6543.3|6546.2|6543.4|6546.4|6543.6|6546.1|6543.3|2
1619023810000|2021-04-21 16:50:10|6546.1|6543.3|6545.7|6542.9|6546.2|6543.4|6545.7|6542.9|5
1619023820000|2021-04-21 16:50:20|6545.5|6542.7|6536.5|6533.7|6545.5|6542.7|6536.5|6533.7|598
1619023830000|2021-04-21 16:50:30|6535.9|6533.1|6536.5|6533.7|6537.5|6534.7|6535.5|6532.7|29
1619023840000|2021-04-21 16:50:40|6536.7|6533.9|6536.9|6534.1|6537.5|6534.7|6536.4|6533.6|402
1619023850000|2021-04-21 16:50:50|6537|6534.2|6536|6533.2|6537.6|6534.8|6535|6532.2|1111
1619023860000|2021-04-21 16:51:00|6535.5|6532.7|6534|6531.2|6535.6|6532.8|6534|6531.2|14
1619023870000|2021-04-21 16:51:10|6533.8|6531|6534.5|6531.7|6535.5|6532.7|6533|6530.2|52
1619023880000|2021-04-21 16:51:20|6534.9|6532.1|6535.6|6532.8|6536|6533.2|6534.9|6532.1|14
1619023890000|2021-04-21 16:51:30|6536|6533.2|6534.4|6531.6|6536.4|6533.6|6534.4|6531.6|15
1619023900000|2021-04-21 16:51:40|6533|6530.2|6533|6530.2|6533.6|6530.8|6532|6529.2|83
1619023910000|2021-04-21 16:51:50|||||||||25
1619023920000|2021-04-21 16:52:00|6533.6|6530.8|6534|6531.2|6534|6531.2|6533.6|6530.8|10
1619023930000|2021-04-21 16:52:10|||||||||3
1619023940000|2021-04-21 16:52:20|6533.8|6531|6532.4|6529.6|6533.8|6531|6532.4|6529.6|44
1619023950000|2021-04-21 16:52:30|6532.5|6529.7|6533.5|6530.7|6534|6531.2|6532.5|6529.7|14
1619023960000|2021-04-21 16:52:40|6533|6530.2|6532.6|6529.8|6533|6530.2|6532.4|6529.6|17
1619023970000|2021-04-21 16:52:50|6532.9|6530.1|6534|6531.2|6534|6531.2|6532.9|6530.1|3
1619023980000|2021-04-21 16:53:00|6534.1|6531.3|6534|6531.2|6534.9|6532.1|6534|6531.2|7
1619024000000|2021-04-21 16:53:20|6534.4|6531.6|6533.4|6530.6|6535|6532.2|6533.4|6530.6|187
1619024010000|2021-04-21 16:53:30|||||||||52
1619024020000|2021-04-21 16:53:40|6532.4|6529.6|6532.4|6529.6|6532.4|6529.6|6532|6529.2|16
1619024030000|2021-04-21 16:53:50|6532|6529.2|6532|6529.2|6532|6529.2|6531|6528.2|11
1619024040000|2021-04-21 16:54:00|6532.4|6529.6|6531.9|6529.1|6532.4|6529.6|6531.4|6528.6|7
1619024050000|2021-04-21 16:54:10|6531.5|6528.7|6531.4|6528.6|6531.9|6529.1|6531.4|6528.6|1
1619024060000|2021-04-21 16:54:20|6530.4|6527.6|6531.9|6529.1|6532|6529.2|6530.4|6527.6|12
1619024070000|2021-04-21 16:54:30|6532|6529.2|6531.5|6528.7|6532|6529.2|6531|6528.2|45
1619024080000|2021-04-21 16:54:40|6531.4|6528.6|6531|6528.2|6531.6|6528.8|6530|6527.2|31
1619024090000|2021-04-21 16:54:50|6531.4|6528.6|6530|6527.2|6531.5|6528.7|6530|6527.2|7
1619024100000|2021-04-21 16:55:00|6529.9|6527.1|6528.2|6525.4|6530|6527.2|6528|6525.2|55
1619024110000|2021-04-21 16:55:10|6528.6|6525.8|6527|6524.2|6528.6|6525.8|6526.5|6523.7|53
1619024120000|2021-04-21 16:55:20|6527.4|6524.6|6530|6527.2|6530|6527.2|6527.4|6524.6|53
1619024130000|2021-04-21 16:55:30|6529.9|6527.1|6530|6527.2|6530|6527.2|6529|6526.2|102
1619024140000|2021-04-21 16:55:40|6530.5|6527.7|6530.5|6527.7|6530.5|6527.7|6530.5|6527.7|20
1619024150000|2021-04-21 16:55:50|6530.6|6527.8|6530.9|6528.1|6531|6528.2|6530.5|6527.7|23
1619024160000|2021-04-21 16:56:00|6531|6528.2|6531.4|6528.6|6531.4|6528.6|6530.5|6527.7|124
1619024170000|2021-04-21 16:56:10|6531.6|6528.8|6534.9|6532.1|6534.9|6532.1|6531.6|6528.8|84
1619024180000|2021-04-21 16:56:20|6535|6532.2|6533.4|6530.6|6535.4|6532.6|6533.4|6530.6|18
1619024190000|2021-04-21 16:56:30|6532.5|6529.7|6533.4|6530.6|6533.5|6530.7|6532|6529.2|8
1619024200000|2021-04-21 16:56:40|6533|6530.2|6530.5|6527.7|6533|6530.2|6530.5|6527.7|9
1619024210000|2021-04-21 16:56:50|6531|6528.2|6530.6|6527.8|6531|6528.2|6530.6|6527.8|76
1619024220000|2021-04-21 16:57:00|6531.8|6529|6532.5|6529.7|6533.5|6530.7|6531.8|6529|20
1619024230000|2021-04-21 16:57:10|6532.6|6529.8|6533|6530.2|6533|6530.2|6532.6|6529.8|8
1619024240000|2021-04-21 16:57:20|||||||||7
1619024250000|2021-04-21 16:57:30|6533.4|6530.6|6533.5|6530.7|6534|6531.2|6533|6530.2|19
1619024260000|2021-04-21 16:57:40|6533.6|6530.8|6537.9|6535.1|6537.9|6535.1|6533.6|6530.8|902
1619024270000|2021-04-21 16:57:50|6538.2|6535.4|6538.6|6535.8|6539.2|6536.4|6537.2|6534.4|38
1619024280000|2021-04-21 16:58:00|6538.7|6535.9|6539.1|6536.3|6539.2|6536.4|6538.6|6535.8|16
1619024290000|2021-04-21 16:58:10|6539|6536.2|6537.7|6534.9|6539|6536.2|6537.2|6534.4|41
1619024300000|2021-04-21 16:58:20|6538.2|6535.4|6538.7|6535.9|6538.7|6535.9|6538.1|6535.3|13
1619024310000|2021-04-21 16:58:30|6538.9|6536.1|6539.1|6536.3|6539.7|6536.9|6538.9|6536.1|10
1619024320000|2021-04-21 16:58:40|6538.2|6535.4|6538.2|6535.4|6538.2|6535.4|6538.2|6535.4|6
1619024330000|2021-04-21 16:58:50|6539.2|6536.4|6539.2|6536.4|6539.2|6536.4|6539.2|6536.4|8
1619024340000|2021-04-21 16:59:00|6539.6|6536.8|6539.2|6536.4|6540.2|6537.4|6539.2|6536.4|12
1619024350000|2021-04-21 16:59:10|6539.7|6536.9|6539.4|6536.6|6540.1|6537.3|6539.2|6536.4|51
1619024360000|2021-04-21 16:59:20|6540.1|6537.3|6541.2|6538.4|6541.7|6538.9|6540.1|6537.3|35
1619024370000|2021-04-21 16:59:30|6539.9|6537.1|6538.6|6535.8|6539.9|6537.1|6538.6|6535.8|20
1619024380000|2021-04-21 16:59:40|6538.4|6535.6|6538.9|6536.1|6538.9|6536.1|6538.2|6535.4|8
1619024390000|2021-04-21 16:59:50|6538.7|6535.9|6538.9|6536.1|6538.9|6536.1|6538.7|6535.9|1
1619024400000|2021-04-21 17:00:00|6539.6|6536.8|6540.2|6537.4|6540.4|6537.6|6538.2|6535.4|41
1619024410000|2021-04-21 17:00:10|6540.4|6537.6|6541.2|6538.4|6541.7|6538.9|6540.2|6537.4|6
1619024420000|2021-04-21 17:00:20|6540.6|6537.8|6540.2|6537.4|6540.6|6537.8|6539.2|6536.4|76
1619024430000|2021-04-21 17:00:30|6540.4|6537.6|6540.2|6537.4|6540.7|6537.9|6540.2|6537.4|1
1619024440000|2021-04-21 17:00:40|6540.7|6537.9|6538.2|6535.4|6541.2|6538.4|6538.2|6535.4|36
1619024450000|2021-04-21 17:00:50|6537.6|6534.8|6534.2|6531.4|6537.6|6534.8|6533.2|6530.4|26
1619024460000|2021-04-21 17:01:00|6534.4|6531.6|6533.2|6530.4|6534.6|6531.8|6533.1|6530.3|12
1619024470000|2021-04-21 17:01:10|6533.1|6530.3|6533.1|6530.3|6533.2|6530.4|6532.2|6529.4|0
1619024480000|2021-04-21 17:01:20|6533.2|6530.4|6534.2|6531.4|6535.2|6532.4|6533.2|6530.4|49
1619024490000|2021-04-21 17:01:30|6534.6|6531.8|6535.6|6532.8|6535.6|6532.8|6534.6|6531.8|15
1619024500000|2021-04-21 17:01:40|6535.2|6532.4|6535.2|6532.4|6535.2|6532.4|6535.1|6532.3|0
1619024520000|2021-04-21 17:02:00|6535.7|6532.9|6534.6|6531.8|6535.7|6532.9|6534.6|6531.8|7
1619024530000|2021-04-21 17:02:10|6534.2|6531.4|6534.2|6531.4|6534.2|6531.4|6534.2|6531.4|0
1619024540000|2021-04-21 17:02:20|6534.9|6532.1|6536.2|6533.4|6536.2|6533.4|6534.9|6532.1|6
1619024550000|2021-04-21 17:02:30|||||||||3
1619024560000|2021-04-21 17:02:40|6536|6533.2|6536.2|6533.4|6536.2|6533.4|6535.6|6532.8|3
1619024570000|2021-04-21 17:02:50|6536|6533.2|6535.7|6532.9|6536|6533.2|6535.6|6532.8|0
1619024580000|2021-04-21 17:03:00|6536.1|6533.3|6534.6|6531.8|6536.1|6533.3|6534.2|6531.4|7
1619024590000|2021-04-21 17:03:10|6535|6532.2|6535.2|6532.4|6535.2|6532.4|6535|6532.2|4
1619024600000|2021-04-21 17:03:20|6535.1|6532.3|6535.1|6532.3|6535.1|6532.3|6535.1|6532.3|11
1619024610000|2021-04-21 17:03:30|6534.7|6531.9|6536.6|6533.8|6536.6|6533.8|6534.2|6531.4|20
1619024620000|2021-04-21 17:03:40|6536.2|6533.4|6535.6|6532.8|6536.2|6533.4|6535.6|6532.8|14
1619024630000|2021-04-21 17:03:50|6535.2|6532.4|6536.2|6533.4|6536.2|6533.4|6535.2|6532.4|59
1619024640000|2021-04-21 17:04:00|6536.1|6533.3|6536.2|6533.4|6536.8|6534|6536.1|6533.3|8
1619024650000|2021-04-21 17:04:10|6536.6|6533.8|6535.7|6532.9|6536.6|6533.8|6535.7|6532.9|8
1619024660000|2021-04-21 17:04:20|6535.6|6532.8|6536.8|6534|6536.8|6534|6535.6|6532.8|2
1619024670000|2021-04-21 17:04:30|6537.2|6534.4|6538.2|6535.4|6538.2|6535.4|6537.2|6534.4|25
1619024680000|2021-04-21 17:04:40|6538.1|6535.3|6537.7|6534.9|6538.1|6535.3|6537.2|6534.4|12
1619024690000|2021-04-21 17:04:50|6538.6|6535.8|6538.6|6535.8|6538.6|6535.8|6537.8|6535|34
1619024700000|2021-04-21 17:05:00|6538.2|6535.4|6537.2|6534.4|6538.2|6535.4|6537.2|6534.4|87
1619024710000|2021-04-21 17:05:10|6536.2|6533.4|6536.3|6533.5|6537.2|6534.4|6536.2|6533.4|10
1619024720000|2021-04-21 17:05:20|6536.6|6533.8|6536.2|6533.4|6536.7|6533.9|6536.2|6533.4|27
1619024730000|2021-04-21 17:05:30|6536.1|6533.3|6536.2|6533.4|6536.2|6533.4|6535.6|6532.8|3
1619024740000|2021-04-21 17:05:40|6537.2|6534.4|6537.2|6534.4|6537.2|6534.4|6537.2|6534.4|17
1619024750000|2021-04-21 17:05:50|6537.6|6534.8|6537.6|6534.8|6537.7|6534.9|6537.2|6534.4|2
1619024760000|2021-04-21 17:06:00|6537.2|6534.4|6530.4|6527.6|6537.2|6534.4|6530.4|6527.6|407
1619024770000|2021-04-21 17:06:10|6530.6|6527.8|6528|6525.2|6530.6|6527.8|6528|6525.2|161
1619024780000|2021-04-21 17:06:20|6528.1|6525.3|6505.7|6502.9|6528.4|6525.6|6503.1|6498.8|1486
1619024790000|2021-04-21 17:06:30|6505.6|6502.8|6503.2|6500.4|6508.6|6505.8|6498.1|6495.3|421
1619024800000|2021-04-21 17:06:40|6504.4|6501.6|6501.7|6498.9|6504.7|6501.9|6498.9|6496.1|249
1619024810000|2021-04-21 17:06:50|6501.6|6498.8|6492.2|6489.4|6501.6|6498.8|6488.2|6485.4|552
1619024820000|2021-04-21 17:07:00|6492.4|6489.6|6480.7|6477.9|6492.7|6489.9|6477.7|6474.9|278
1619024830000|2021-04-21 17:07:10|6480.2|6477.4|6483.7|6480.9|6490.7|6487.9|6480.2|6477.4|391
1619024840000|2021-04-21 17:07:20|6483|6480.2|6497.4|6494.6|6498.4|6495.6|6482.2|6479.4|324
1619024850000|2021-04-21 17:07:30|6496.9|6494.1|6506.6|6503.8|6506.6|6503.8|6494.2|6491.4|382
1619024860000|2021-04-21 17:07:40|6506.5|6503.7|6504|6501.2|6506.6|6503.8|6500|6497.2|213
1619024870000|2021-04-21 17:07:50|6504.1|6501.3|6499.1|6496.3|6504.1|6501.3|6496.1|6493.3|96
1619024880000|2021-04-21 17:08:00|6499.2|6496.4|6498.7|6495.9|6501.5|6498.7|6497.6|6494.8|56
1619024890000|2021-04-21 17:08:10|6499.1|6496.3|6497|6494.2|6501.6|6498.8|6496|6493.2|134
1619024900000|2021-04-21 17:08:20|6496.6|6493.8|6494.6|6491.8|6498.6|6495.8|6494.6|6491.8|71
1619024910000|2021-04-21 17:08:30|6494.1|6491.3|6488.5|6485.7|6494.1|6491.3|6487.1|6484.3|131
1619024920000|2021-04-21 17:08:40|6488.4|6485.6|6480.6|6477.8|6488.5|6485.7|6477|6474.2|451
1619024930000|2021-04-21 17:08:50|6480.7|6477.9|6483|6480.2|6488.6|6485.8|6479.1|6476.3|164
1619024940000|2021-04-21 17:09:00|6482.5|6479.7|6485|6482.2|6485.5|6482.7|6481|6478.2|94
1619024950000|2021-04-21 17:09:10|6485.5|6482.7|6486|6483.2|6488|6485.2|6484|6481.2|95
1619024960000|2021-04-21 17:09:20|6486.5|6483.7|6491.5|6488.7|6493.5|6490.7|6485.9|6483.1|118
1619024970000|2021-04-21 17:09:30|6491.1|6488.3|6491.5|6488.7|6497|6494.2|6491.1|6488.3|52
1619024980000|2021-04-21 17:09:40|6492|6489.2|6485.9|6483.1|6492|6489.2|6485|6482.2|21
1619024990000|2021-04-21 17:09:50|6485|6482.2|6479.1|6476.3|6490|6487.2|6479|6476.2|166
1619025000000|2021-04-21 17:10:00|6479.6|6475.6|6471.7|6468.9|6481.4|6478.6|6471.7|6468.9|433
1619025010000|2021-04-21 17:10:10|6470.7|6467.9|6470.6|6467.8|6473.7|6470.9|6470.2|6467.3|124
1619025020000|2021-04-21 17:10:20|6469.7|6466.9|6468.6|6465.8|6471.4|6468.6|6468.1|6465.3|214
1619025030000|2021-04-21 17:10:30|6468.2|6465.4|6473.9|6471.1|6475.2|6472.4|6467.7|6464.9|183
1619025040000|2021-04-21 17:10:40|6474.4|6471.6|6473.9|6471.1|6474.7|6471.9|6472.4|6469.6|55
1619025050000|2021-04-21 17:10:50|6474.4|6471.6|6470.2|6467.4|6474.4|6471.6|6468.5|6465.7|217
1619025060000|2021-04-21 17:11:00|6469.9|6467.1|6476.9|6474.1|6478.9|6476.1|6469.9|6467.1|132
1619025070000|2021-04-21 17:11:10|6476.7|6473.9|6473.7|6470.9|6478.6|6475.8|6473.4|6470.6|29
1619025080000|2021-04-21 17:11:20|6473.5|6470.7|6471.4|6468.6|6475.4|6472.6|6470.6|6467.8|40
1619025090000|2021-04-21 17:11:30|6471|6468.2|6469|6466.2|6472|6469.2|6468.7|6465.9|43
1619025100000|2021-04-21 17:11:40|6469.4|6466.6|6470.7|6467.9|6470.9|6468.1|6468.9|6466.1|38
1619025110000|2021-04-21 17:11:50|6469.9|6467.1|6470|6467.2|6470.9|6468.1|6468.7|6465.9|24
1619025120000|2021-04-21 17:12:00|6469.9|6467.1|6478.9|6476.1|6481|6478.2|6469.7|6466.9|239
1619025130000|2021-04-21 17:12:10|6478.5|6475.7|6482|6479.2|6482|6479.2|6477|6474.2|139
1619025140000|2021-04-21 17:12:20|6481.6|6478.8|6486|6483.2|6486.9|6484.1|6481.6|6478.8|108
1619025150000|2021-04-21 17:12:30|6486.1|6483.3|6488.2|6485.4|6494.6|6491.8|6486|6483.2|756
1619025160000|2021-04-21 17:12:40|6488.1|6485.3|6489.8|6487|6490.2|6487.4|6487.6|6484.8|42
1619025170000|2021-04-21 17:12:50|6490.2|6487.4|6490|6487.2|6493.2|6490.4|6489.1|6486.3|176
1619025180000|2021-04-21 17:13:00|6490.1|6487.3|6489.5|6486.7|6491|6488.2|6487.9|6485.1|67
1619025190000|2021-04-21 17:13:10|6490|6487.2|6490.5|6487.7|6490.5|6487.7|6487.9|6485.1|12
1619025200000|2021-04-21 17:13:20|6490|6487.2|6489|6486.2|6490.9|6488.1|6488.9|6486.1|14
1619025210000|2021-04-21 17:13:30|6488.9|6486.1|6489|6486.2|6489.5|6486.7|6487.9|6485.1|24
1619025220000|2021-04-21 17:13:40|6488|6485.2|6487|6484.2|6488|6485.2|6485.1|6482.3|71
1619025230000|2021-04-21 17:13:50|6486|6483.2|6486.5|6483.7|6486.5|6483.7|6486|6483.2|25
1619025240000|2021-04-21 17:14:00|6486.9|6484.1|6486|6483.2|6488|6485.2|6484.9|6482.1|75
1619025250000|2021-04-21 17:14:10|6485.9|6483.1|6491|6488.2|6492.6|6489.8|6485.5|6482.2|77
1619025260000|2021-04-21 17:14:20|6490.6|6487.8|6495|6492.2|6495.8|6493|6490.5|6487.7|162
1619025270000|2021-04-21 17:14:30|6494|6491.2|6492.6|6489.8|6495.2|6492.4|6492.6|6489.8|28
1619025280000|2021-04-21 17:14:40|6492.2|6489.4|6493.1|6490.3|6495|6492.2|6492.1|6489.3|74
1619025290000|2021-04-21 17:14:50|6493.2|6490.4|6491.6|6488.8|6494.2|6491.4|6491.6|6488.8|33
1619025300000|2021-04-21 17:15:00|6491.1|6488.3|6482|6479.2|6491.1|6488.3|6482|6479.2|111
1619025310000|2021-04-21 17:15:10|6482.6|6479.8|6484.5|6481.7|6486.1|6483.3|6480.3|6477.5|94
1619025320000|2021-04-21 17:15:20|6484|6481.2|6480.7|6477.9|6484.5|6481.7|6480.7|6477.9|23
1619025330000|2021-04-21 17:15:30|6480.3|6477.5|6481|6478.2|6482|6479.2|6480.3|6477.5|9
1619025340000|2021-04-21 17:15:40|6480.8|6478|6481|6478.2|6482|6479.2|6480.5|6477.7|10
1619025350000|2021-04-21 17:15:50|6481.1|6478.3|6481.5|6478.7|6481.6|6478.8|6479.8|6476.6|18
1619025360000|2021-04-21 17:16:00|6481.6|6478.8|6483|6480.2|6484|6481.2|6481.6|6478.8|34
1619025370000|2021-04-21 17:16:10|6483.7|6480.9|6481.8|6479|6485.5|6482.7|6481.8|6479|37
1619025380000|2021-04-21 17:16:20|6482|6479.2|6475.2|6472.4|6482|6479.2|6473.8|6471|59
1619025390000|2021-04-21 17:16:30|6476|6473.2|6476|6473.2|6478|6475.2|6475.8|6473|17
1619025400000|2021-04-21 17:16:40|6476.8|6474|6476.8|6474|6477|6474.2|6475.8|6473|8
1619025410000|2021-04-21 17:16:50|6477|6474.2|6482.3|6479.5|6482.5|6479.7|6477|6474.2|14
1619025420000|2021-04-21 17:17:00|6482|6479.2|6486|6483.2|6487|6484.2|6482|6479.2|47
1619025430000|2021-04-21 17:17:10|6485.8|6483|6482.1|6479.3|6485.8|6483|6482|6479.2|15
1619025440000|2021-04-21 17:17:20|6483|6480.2|6482.1|6479.3|6483.1|6480.3|6481.1|6478.3|41
1619025450000|2021-04-21 17:17:30|6482.2|6479.4|6482|6479.2|6483.1|6480.3|6482|6479.2|40
1619025460000|2021-04-21 17:17:40|6482.1|6479.3|6485|6482.2|6485.6|6482.8|6481|6478.2|33
1619025470000|2021-04-21 17:17:50|6484.8|6482|6485|6482.2|6485.6|6482.8|6482.1|6479.3|46
1619025480000|2021-04-21 17:18:00|6485.6|6482.8|6488|6485.2|6488.1|6485.3|6485.1|6482.3|58
1619025490000|2021-04-21 17:18:10|6487.8|6485|6488.1|6485.3|6489.1|6486.3|6487.5|6484.7|13
1619025500000|2021-04-21 17:18:20|6488.6|6485.8|6491.1|6488.3|6491.1|6488.3|6488.6|6485.8|11
1619025510000|2021-04-21 17:18:30|6490.5|6487.7|6490.1|6487.3|6490.6|6487.8|6489|6486.2|14
1619025520000|2021-04-21 17:18:40|6490|6487.2|6491.1|6488.3|6491.1|6488.3|6490|6487.2|26
1619025530000|2021-04-21 17:18:50|6491|6488.2|6492.5|6489.7|6494|6491.2|6491|6488.2|35
1619025540000|2021-04-21 17:19:00|6493|6490.2|6495|6492.2|6495|6492.2|6491|6488.2|30
1619025550000|2021-04-21 17:19:10|6494.8|6492|6499.3|6496.5|6499.3|6496.5|6494.6|6491.8|100
1619025560000|2021-04-21 17:19:20|6499|6496.2|6497.1|6494.3|6499|6496.2|6496.1|6493.3|74
1619025570000|2021-04-21 17:19:30|6496.6|6493.8|6495.5|6492.7|6496.6|6493.8|6493.6|6490.6|82
1619025580000|2021-04-21 17:19:40|6495.3|6492.5|6495|6492.2|6495.5|6492.7|6493.8|6491|34
1619025590000|2021-04-21 17:19:50|6494.2|6491.4|6495|6492.2|6495|6492.2|6494|6491.2|5
1619025600000|2021-04-21 17:20:00|6494.8|6492|6495|6492.2|6497.1|6494.3|6494.8|6492|34
1619025610000|2021-04-21 17:20:10|6494.8|6492|6498.3|6495.5|6498.3|6495.5|6494.1|6491.3|85
1619025620000|2021-04-21 17:20:20|6499|6496.2|6500.2|6497.4|6500.8|6498|6497.2|6494.4|81
1619025630000|2021-04-21 17:20:30|6500.6|6497.8|6501.7|6498.9|6501.8|6499|6500.6|6497.8|37
1619025640000|2021-04-21 17:20:40|6501.4|6498.6|6502.2|6499.4|6505.2|6502.4|6501.3|6498.5|79
1619025650000|2021-04-21 17:20:50|6502.6|6499.8|6501.2|6498.4|6502.6|6499.8|6499.2|6496.4|26
1619025660000|2021-04-21 17:21:00|6501.1|6498.3|6504.1|6501.3|6504.2|6501.4|6500.7|6497.9|29
1619025670000|2021-04-21 17:21:10|6503.3|6500.5|6501.8|6499|6503.3|6500.5|6501.1|6498.3|22
1619025680000|2021-04-21 17:21:20|6501.6|6498.8|6499.3|6496.5|6501.6|6498.8|6499.3|6496.5|94
1619025690000|2021-04-21 17:21:30|6499.7|6496.9|6499.8|6497|6500.2|6497.4|6498.2|6495.4|40
1619025700000|2021-04-21 17:21:40|6500.7|6497.9|6500.7|6497.9|6501.8|6499|6500.7|6497.9|12
1619025710000|2021-04-21 17:21:50|6500.6|6497.8|6499.2|6496.4|6501.1|6498.3|6498.8|6496|15
1619025720000|2021-04-21 17:22:00|6499.6|6496.8|6500.2|6497.4|6501.8|6499|6499.2|6496.4|57
1619025730000|2021-04-21 17:22:10|6500.1|6497.3|6503.2|6500.4|6503.6|6500.8|6500.1|6497.3|16
1619025740000|2021-04-21 17:22:20|6503.3|6500.5|6503.2|6500.4|6503.8|6501|6502.6|6499.8|8
1619025750000|2021-04-21 17:22:30|6503.6|6500.8|6503.6|6500.8|6504.8|6502|6503.6|6500.8|10
1619025760000|2021-04-21 17:22:40|6503.2|6500.4|6501.2|6498.4|6503.2|6500.4|6500.6|6497.8|16
1619025770000|2021-04-21 17:22:50|6501.7|6498.9|6502.2|6499.4|6502.2|6499.4|6501.7|6498.9|5
1619025780000|2021-04-21 17:23:00|6501.2|6498.4|6500.3|6497.5|6501.7|6498.9|6500.2|6497.4|8
1619025790000|2021-04-21 17:23:10|6500.6|6497.8|6501.6|6498.8|6502.7|6499.9|6500.3|6497.5|2
1619025800000|2021-04-21 17:23:20|6502.7|6499.9|6503.2|6500.4|6503.7|6500.9|6502.2|6499.4|55
1619025810000|2021-04-21 17:23:30|6503.1|6500.3|6503.2|6500.4|6506.2|6503.4|6502.2|6499.4|111
1619025820000|2021-04-21 17:23:40|6502.7|6499.9|6504.2|6501.4|6504.2|6501.4|6502.7|6499.9|11
1619025830000|2021-04-21 17:23:50|6505.2|6502.4|6505.2|6502.4|6505.7|6502.9|6505.1|6502.3|8
1619025840000|2021-04-21 17:24:00|6505.1|6502.3|6511.3|6508.5|6512.4|6509.6|6504.6|6501.8|153
1619025850000|2021-04-21 17:24:10|6511.7|6508.9|6512.7|6509.9|6515.2|6512.4|6511.7|6508.9|79
1619025860000|2021-04-21 17:24:20|6512.8|6510|6513.1|6510.3|6514.2|6511.4|6512.6|6509.8|45
1619025870000|2021-04-21 17:24:30|6512.7|6509.9|6516.2|6513.4|6516.7|6513.9|6512.7|6509.9|50
1619025880000|2021-04-21 17:24:40|6515.2|6512.4|6515.2|6512.4|6516.2|6513.4|6513.8|6511|33
1619025890000|2021-04-21 17:24:50|6515.3|6512.5|6517.7|6514.9|6517.7|6514.9|6515.1|6512.3|233
1619025900000|2021-04-21 17:25:00|6519.2|6516.4|6516.1|6513.3|6519.2|6516.4|6516.1|6513.3|145
1619025910000|2021-04-21 17:25:10|6515.6|6512.8|6518.2|6515.4|6518.6|6515.8|6514.2|6511.4|97
1619025920000|2021-04-21 17:25:20|6518.1|6515.3|6520.2|6517.4|6522.2|6519.4|6517.2|6514.4|268
1619025930000|2021-04-21 17:25:30|6519.8|6517|6518.2|6515.4|6520.2|6517.4|6518.2|6515.4|33
1619025940000|2021-04-21 17:25:40|6517.8|6515|6517.1|6514.3|6518.2|6515.4|6517.1|6514.3|84
1619025950000|2021-04-21 17:25:50|6517.2|6514.4|6514.7|6511.9|6518.2|6515.4|6514.6|6511.8|46
1619025960000|2021-04-21 17:26:00|6515.1|6512.3|6514.2|6511.4|6515.2|6512.4|6513.6|6510.8|15
1619025970000|2021-04-21 17:26:10|6514.6|6511.8|6515.7|6512.9|6516.3|6513.5|6514.2|6511.4|13
1619025980000|2021-04-21 17:26:20|6516.2|6513.4|6516.2|6513.4|6516.2|6513.4|6515.2|6512.4|16
1619025990000|2021-04-21 17:26:30|6516.1|6513.3|6514.1|6511.3|6516.1|6513.3|6514.1|6511.3|7
1619026000000|2021-04-21 17:26:40|6514.2|6511.4|6514.2|6511.4|6514.2|6511.4|6512.6|6509.8|161
1619026010000|2021-04-21 17:26:50|6513.7|6510.9|6509.2|6506.4|6514.1|6511.3|6509.1|6506.3|31
1619026020000|2021-04-21 17:27:00|6509|6506.2|6506.8|6504|6510.2|6507.4|6506.8|6504|35
1619026030000|2021-04-21 17:27:10|6506.6|6503.8|6505.3|6502.5|6508.3|6505.5|6504.2|6501.4|134
1619026040000|2021-04-21 17:27:20|6505.2|6502.4|6504.3|6501.5|6505.8|6503|6503.8|6501|41
1619026050000|2021-04-21 17:27:30|6505.2|6502.4|6502.2|6499.4|6505.2|6502.4|6501.4|6498.6|126
1619026060000|2021-04-21 17:27:40|6502.6|6499.8|6501.6|6498.8|6502.6|6499.8|6501.3|6498.5|46
1619026070000|2021-04-21 17:27:50|6501.2|6498.4|6502.2|6499.4|6504.1|6501.3|6500.2|6497.4|60
1619026080000|2021-04-21 17:28:00|6502.1|6499.3|6500.2|6497.4|6502.2|6499.4|6500.2|6497.4|18
1619026090000|2021-04-21 17:28:10|6500.6|6497.8|6502.2|6499.4|6502.8|6500|6500.6|6497.8|27
1619026100000|2021-04-21 17:28:20|6501.8|6499|6504.2|6501.4|6504.3|6501.5|6501.8|6499|20
1619026110000|2021-04-21 17:28:30|6504.1|6501.3|6505.2|6502.4|6505.2|6502.4|6503.7|6500.9|6
1619026120000|2021-04-21 17:28:40|6504.8|6502|6504.8|6502|6504.8|6502|6504.6|6501.8|6
1619026130000|2021-04-21 17:28:50|6504.4|6501.6|6504.2|6501.4|6504.4|6501.6|6503.6|6500.8|7
1619026140000|2021-04-21 17:29:00|6503.6|6500.8|6503.2|6500.4|6503.6|6500.8|6502.6|6499.8|16
1619026150000|2021-04-21 17:29:10|6503.3|6500.5|6503.7|6500.9|6503.7|6500.9|6503.3|6500.5|4
1619026160000|2021-04-21 17:29:20|6503.8|6501|6504.3|6501.5|6504.3|6501.5|6503.8|6501|2
1619026170000|2021-04-21 17:29:30|6504.7|6501.9|6504.3|6501.5|6504.7|6501.9|6504.1|6501.3|5
1619026180000|2021-04-21 17:29:40|6504.6|6501.8|6503.2|6500.4|6504.6|6501.8|6502.7|6499.9|5
1619026190000|2021-04-21 17:29:50|6503.7|6500.9|6504.2|6501.4|6504.3|6501.5|6503.7|6500.9|8
1619026200000|2021-04-21 17:30:00|6504.3|6501.5|6501.8|6499|6504.3|6501.5|6501.2|6498.4|48
1619026210000|2021-04-21 17:30:10|6501.7|6498.9|6498.4|6495.6|6502.3|6499.5|6498.2|6495.4|17
1619026220000|2021-04-21 17:30:20|6498.8|6496|6498.2|6495.4|6498.8|6496|6496.2|6493.4|66
1619026230000|2021-04-21 17:30:30|6498.4|6495.6|6500.2|6497.4|6500.2|6497.4|6497.7|6494.9|16
1619026240000|2021-04-21 17:30:40|6501.2|6498.4|6499.8|6497|6501.8|6499|6499.8|6497|22
1619026250000|2021-04-21 17:30:50|6500.3|6497.5|6499.3|6496.5|6500.7|6497.9|6499.3|6496.5|13
1619026260000|2021-04-21 17:31:00|6499.5|6496.7|6498.2|6495.4|6500.2|6497.4|6497.2|6494.4|41
1619026270000|2021-04-21 17:31:10|6497.7|6494.9|6495.3|6492.5|6498.2|6495.4|6494.7|6491.9|42
1619026280000|2021-04-21 17:31:20|6495.8|6493|6496.7|6493.9|6497.3|6494.5|6495.8|6493|29
1619026290000|2021-04-21 17:31:30|6496.3|6493.5|6499.3|6496.5|6499.3|6496.5|6496.2|6493.4|21
1619026300000|2021-04-21 17:31:40|6499.2|6496.4|6498.4|6495.6|6499.3|6496.5|6498.3|6495.5|2
1619026310000|2021-04-21 17:31:50|6499.2|6496.4|6496.2|6493.4|6499.2|6496.4|6496.2|6493.4|74
1619026320000|2021-04-21 17:32:00|6496.7|6493.9|6498.7|6495.9|6499.2|6496.4|6496.7|6493.9|5
1619026330000|2021-04-21 17:32:10|6499.2|6496.4|6497.3|6494.5|6499.2|6496.4|6497.3|6494.5|27
1619026340000|2021-04-21 17:32:20|6497.2|6494.4|6497.3|6494.5|6498.2|6495.4|6496.3|6493.5|33
1619026350000|2021-04-21 17:32:30|6497.2|6494.4|6496.7|6493.9|6498.1|6495.3|6496.3|6493.5|9
1619026360000|2021-04-21 17:32:40|6497.1|6494.3|6496.2|6493.4|6497.1|6494.3|6496.2|6493.4|3
1619026370000|2021-04-21 17:32:50|6497.2|6494.4|6495.2|6492.4|6497.2|6494.4|6495.2|6492.4|11
1619026380000|2021-04-21 17:33:00|6494|6491.2|6495.1|6492.3|6495.2|6492.4|6493.8|6491|4
1619026390000|2021-04-21 17:33:10|6494.7|6491.9|6493.8|6491|6495.1|6492.3|6493.8|6491|3
1619026400000|2021-04-21 17:33:20|6494.2|6491.4|6494.2|6491.4|6494.2|6491.4|6494.2|6491.4|1
1619026410000|2021-04-21 17:33:30|6493.8|6491|6492.2|6489.4|6493.8|6491|6490.2|6487.4|140
1619026420000|2021-04-21 17:33:40|6492.8|6490|6492.8|6490|6493.2|6490.4|6492.7|6489.9|4
1619026430000|2021-04-21 17:33:50|6493.3|6490.5|6492.8|6490|6493.3|6490.5|6492.7|6489.9|3
1619026440000|2021-04-21 17:34:00|6493.7|6490.9|6492.2|6489.4|6493.7|6490.9|6492.2|6489.4|65
1619026450000|2021-04-21 17:34:10|6492.1|6489.3|6492.2|6489.4|6492.2|6489.4|6492.1|6489.3|9
1619026460000|2021-04-21 17:34:20|||||||||1
1619026470000|2021-04-21 17:34:30|6492.6|6489.8|6497.1|6494.3|6497.1|6494.3|6492.6|6489.8|43
1619026480000|2021-04-21 17:34:40|6496.7|6493.9|6498.6|6495.8|6499.1|6496.3|6496.7|6493.9|22
1619026490000|2021-04-21 17:34:50|6498.2|6495.4|6498.2|6495.4|6499.2|6496.4|6497.1|6494.3|12
1619026500000|2021-04-21 17:35:00|6498.9|6496.1|6496.8|6494|6500.1|6497.3|6496.7|6493.9|11
1619026510000|2021-04-21 17:35:10|6496.7|6493.9|6497.1|6494.3|6497.2|6494.4|6496.7|6493.9|3
1619026520000|2021-04-21 17:35:20|6497.2|6494.4|6496.2|6493.4|6497.2|6494.4|6495.1|6492.3|30
1619026530000|2021-04-21 17:35:30|6495.7|6492.9|6493.2|6490.4|6496.3|6493.5|6493.1|6490.3|103
1619026540000|2021-04-21 17:35:40|6492.7|6489.9|6494.1|6491.3|6494.2|6491.4|6492.7|6489.9|7
1619026550000|2021-04-21 17:35:50|6494.2|6491.4|6495.2|6492.4|6495.2|6492.4|6494.2|6491.4|0
1619026560000|2021-04-21 17:36:00|6495.3|6492.5|6497.1|6494.3|6497.2|6494.4|6495.2|6492.4|13
1619026570000|2021-04-21 17:36:10|6497.2|6494.4|6496.1|6493.3|6497.2|6494.4|6495.2|6492.4|10
1619026580000|2021-04-21 17:36:20|6496.2|6493.4|6496.7|6493.9|6496.7|6493.9|6496.2|6493.4|1
1619026590000|2021-04-21 17:36:30|6497.1|6494.3|6497.1|6494.3|6497.7|6494.9|6497.1|6494.3|8
1619026600000|2021-04-21 17:36:40|6497.2|6494.4|6494.6|6491.8|6497.2|6494.4|6494.6|6491.8|45
1619026610000|2021-04-21 17:36:50|6494.2|6491.4|6494.1|6491.3|6494.2|6491.4|6493.6|6490.8|7
1619026620000|2021-04-21 17:37:00|6493.7|6490.9|6494.2|6491.4|6494.2|6491.4|6493.7|6490.9|83
1619026630000|2021-04-21 17:37:10|6495.1|6492.3|6494.3|6491.5|6495.2|6492.4|6494.2|6491.4|22
1619026640000|2021-04-21 17:37:20|6494.2|6491.4|6494.2|6491.4|6494.6|6491.8|6494.2|6491.4|1
1619026650000|2021-04-21 17:37:30|6493.8|6491|6494.2|6491.4|6495.1|6492.3|6493.8|6491|6
1619026660000|2021-04-21 17:37:40|6493.1|6490.3|6492.2|6489.4|6493.6|6490.8|6492.1|6489.3|30
1619026670000|2021-04-21 17:37:50|6493.2|6490.4|6493.3|6490.5|6493.6|6490.8|6493.2|6490.4|7
1619026680000|2021-04-21 17:38:00|6493.7|6490.9|6494.2|6491.4|6494.6|6491.8|6493.2|6490.4|7
1619026690000|2021-04-21 17:38:10|6494.1|6491.3|6494.1|6491.3|6494.1|6491.3|6494.1|6491.3|1
1619026700000|2021-04-21 17:38:20|6493.7|6490.9|6488.6|6485.8|6493.7|6490.9|6486.9|6483.5|621
1619026710000|2021-04-21 17:38:30|6488.9|6486.1|6487.9|6485.1|6490.8|6488|6487.4|6484.6|51
1619026720000|2021-04-21 17:38:40|6487.6|6484.8|6486.9|6484.1|6487.9|6485.1|6485.6|6482.8|25
1619026730000|2021-04-21 17:38:50|6487.1|6484.3|6486.8|6484|6487.9|6485.1|6486.8|6484|61
1619026740000|2021-04-21 17:39:00|6486.7|6483.9|6484.1|6481.3|6486.7|6483.9|6483.8|6481|28
1619026750000|2021-04-21 17:39:10|6484.6|6481.8|6486.6|6483.8|6486.6|6483.8|6484.6|6481.8|11
1619026760000|2021-04-21 17:39:20|6486.9|6484.1|6484.6|6481.8|6487.1|6484.3|6484.4|6481.6|6
1619026770000|2021-04-21 17:39:30|6484.9|6482.1|6482.6|6479.8|6484.9|6482.1|6482.6|6479.8|21
1619026780000|2021-04-21 17:39:40|6483.9|6481.1|6486.8|6484|6488.1|6485.3|6483.7|6480.9|198
1619026790000|2021-04-21 17:39:50|6487.9|6485.1|6492.1|6489.3|6492.1|6489.3|6487.2|6484.4|101
1619026800000|2021-04-21 17:40:00|6491.2|6488.4|6492.7|6489.9|6492.7|6489.9|6490.1|6487.3|60
1619026810000|2021-04-21 17:40:10|6493.3|6490.5|6493.2|6490.4|6494.2|6491.4|6493.2|6490.4|6
1619026820000|2021-04-21 17:40:20|6492.8|6490|6489.7|6486.9|6492.8|6490|6488.3|6485.5|24
1619026830000|2021-04-21 17:40:30|6490.1|6487.3|6490.3|6487.5|6490.3|6487.5|6489.2|6486.4|31
1619026840000|2021-04-21 17:40:40|6491.2|6488.4|6490.2|6487.4|6491.2|6488.4|6490.2|6487.4|2
1619026850000|2021-04-21 17:40:50|6490.7|6487.9|6490.8|6488|6490.8|6488|6490.7|6487.9|3
1619026860000|2021-04-21 17:41:00|6491.8|6489|6494.2|6491.4|6494.2|6491.4|6491.8|6489|73
1619026870000|2021-04-21 17:41:10|6493.2|6490.4|6493.2|6490.4|6493.8|6491|6493.2|6490.4|11
1619026880000|2021-04-21 17:41:20|6493.1|6490.3|6492.9|6490.1|6494.6|6491.8|6492.2|6489.4|11
1619026890000|2021-04-21 17:41:30|6492.2|6489.4|6489.7|6486.9|6492.7|6489.9|6489.7|6486.9|72
1619026900000|2021-04-21 17:41:40|6490.1|6487.3|6489.2|6486.4|6490.2|6487.4|6488.2|6485.4|48
1619026910000|2021-04-21 17:41:50|6489.3|6486.5|6487.6|6484.8|6490.1|6487.3|6486.7|6483.9|36
1619026920000|2021-04-21 17:42:00|6487.7|6484.9|6487.5|6484.7|6487.7|6484.9|6486.2|6483.4|25
1619026930000|2021-04-21 17:42:10|6487.7|6484.9|6486.7|6483.9|6488.2|6485.4|6486.7|6483.9|11
1619026940000|2021-04-21 17:42:20|6487|6484.2|6488.3|6485.5|6488.3|6485.5|6486.9|6484.1|14
1619026950000|2021-04-21 17:42:30|6489|6486.2|6484.2|6481.4|6489.2|6486.4|6484|6481.2|20
1619026960000|2021-04-21 17:42:40|6483|6480.2|6482.2|6479.4|6483.2|6480.4|6480.7|6477.9|33
1619026970000|2021-04-21 17:42:50|6482.7|6479.9|6481.9|6479.1|6483|6480.2|6478.9|6476.1|541
1619026980000|2021-04-21 17:43:00|6481.4|6478.6|6479.5|6476.7|6482.9|6480.1|6478.9|6476.1|24
1619026990000|2021-04-21 17:43:10|6479.4|6476.6|6480.4|6477.6|6480.5|6477.7|6479.4|6476.6|23
1619027000000|2021-04-21 17:43:20|6480.5|6477.7|6479.9|6477.1|6480.5|6477.7|6479.9|6477.1|2
1619027010000|2021-04-21 17:43:30|6480.4|6477.6|6480.5|6477.7|6480.5|6477.7|6479.9|6477.1|3
1619027020000|2021-04-21 17:43:40|6480.3|6477.5|6479.9|6477.1|6480.3|6477.5|6479.3|6476.5|50
1619027030000|2021-04-21 17:43:50|6479.4|6476.6|6478.3|6475.5|6479.8|6477|6478.3|6475.5|24
1619027040000|2021-04-21 17:44:00|6477.9|6475.1|6477.9|6475.1|6478.3|6475.5|6476.9|6474.1|15
1619027050000|2021-04-21 17:44:10|6478.3|6475.5|6483.5|6480.7|6483.5|6480.7|6477.9|6475.1|107
1619027060000|2021-04-21 17:44:20|6487|6477|6485.4|6482.6|6487|6482.9|6479.9|6477|190
1619027070000|2021-04-21 17:44:30|6485|6482.2|6484.5|6481.7|6485|6482.2|6483.9|6481.1|7
1619027080000|2021-04-21 17:44:40|6483.9|6481.1|6484|6481.2|6485|6482.2|6483.9|6481.1|4
1619027090000|2021-04-21 17:44:50|6483.9|6481.1|6484|6481.2|6484.2|6481.4|6483.9|6481.1|4
1619027100000|2021-04-21 17:45:00|6483.9|6481.1|6487.2|6484.4|6487.4|6484.6|6483.5|6480.7|27
1619027110000|2021-04-21 17:45:10|6486.9|6484.1|6486.4|6483.6|6487.4|6484.6|6485.9|6483.1|1
1619027120000|2021-04-21 17:45:20|6486.3|6483.5|6486.4|6483.6|6486.5|6483.7|6486|6483.2|0
1619027130000|2021-04-21 17:45:30|6485.9|6483.1|6484.9|6482.1|6485.9|6483.1|6484.9|6482.1|12
1619027140000|2021-04-21 17:45:40|6485.5|6482.7|6487.5|6484.7|6488.5|6485.7|6485.4|6482.6|11
1619027150000|2021-04-21 17:45:50|6488|6485.2|6485|6482.2|6488|6485.2|6485|6482.2|14
1619027160000|2021-04-21 17:46:00|6485.9|6483.1|6485.9|6483.1|6485.9|6483.1|6485.2|6482.4|0
1619027170000|2021-04-21 17:46:10|6484.9|6482.1|6487.5|6484.7|6487.5|6484.7|6484.9|6482.1|147
1619027180000|2021-04-21 17:46:20|6487.7|6484.9|6486.7|6483.9|6488.2|6485.4|6486.7|6483.9|6
1619027190000|2021-04-21 17:46:30|6487|6484.2|6487.2|6484.4|6487.5|6484.7|6486.2|6483.4|8
1619027200000|2021-04-21 17:46:40|6485.9|6483.1|6484.2|6481.4|6486|6483.2|6484|6481.2|41
1619027210000|2021-04-21 17:46:50|6483.5|6480.7|6484.2|6481.4|6484.2|6481.4|6483.2|6480.4|12
1619027220000|2021-04-21 17:47:00|6484.5|6481.7|6484.2|6481.4|6484.5|6481.7|6484.2|6481.4|28
1619027230000|2021-04-21 17:47:10|6484|6481.2|6482.2|6479.4|6484.2|6481.4|6482.2|6479.4|22
1619027240000|2021-04-21 17:47:20|6481.4|6478.6|6482.2|6479.4|6482.3|6479.5|6481.4|6478.6|38
1619027260000|2021-04-21 17:47:40|6481.8|6479|6481.7|6478.9|6482.2|6479.4|6481.7|6478.9|9
1619027270000|2021-04-21 17:47:50|6482.2|6479.4|6482.8|6480|6482.8|6480|6482.2|6479.4|8
1619027280000|2021-04-21 17:48:00|6482.7|6479.9|6483.8|6481|6483.8|6481|6482.7|6479.9|37
1619027290000|2021-04-21 17:48:10|6483.5|6480.7|6482.8|6480|6483.7|6480.9|6482.8|6480|13
1619027300000|2021-04-21 17:48:20|6483.8|6481|6484.8|6482|6484.8|6482|6483.3|6480.5|17
1619027310000|2021-04-21 17:48:30|6485.2|6482.4|6485.8|6483|6485.8|6483|6484.8|6482|27
1619027320000|2021-04-21 17:48:40|6486.2|6483.4|6488.2|6485.4|6488.8|6486|6485.8|6483|10
1619027330000|2021-04-21 17:48:50|6487.8|6485|6486.2|6483.4|6487.8|6485|6486.2|6483.4|28
1619027340000|2021-04-21 17:49:00|6486.3|6483.5|6486.2|6483.4|6487.2|6484.4|6486.2|6483.4|5
1619027350000|2021-04-21 17:49:10|6485.2|6482.4|6487.2|6484.4|6487.2|6484.4|6484.7|6481.9|3
1619027360000|2021-04-21 17:49:20|6487.3|6484.5|6487.8|6485|6487.8|6485|6487.3|6484.5|2
1619027370000|2021-04-21 17:49:30|6488.2|6485.4|6487.5|6484.7|6488.8|6486|6487.5|6484.7|6
1619027380000|2021-04-21 17:49:40|6488|6485.2|6487.2|6484.4|6488|6485.2|6486.7|6483.9|5
1619027390000|2021-04-21 17:49:50|6487|6484.2|6487.2|6484.4|6487.2|6484.4|6487|6484.2|1
1619027400000|2021-04-21 17:50:00|6487|6484.2|6483.2|6480.4|6487|6484.2|6483.2|6480.4|7
1619027410000|2021-04-21 17:50:10|6482.8|6480|6479.8|6477|6482.8|6480|6479.8|6477|22
1619027420000|2021-04-21 17:50:20|6479.7|6476.9|6478.8|6476|6479.7|6476.9|6477.7|6474.9|18
1619027430000|2021-04-21 17:50:30|6479.7|6476.9|6479.7|6476.9|6481.2|6478.4|6479.7|6476.9|44
1619027440000|2021-04-21 17:50:40|6479.8|6477|6480.7|6477.9|6480.7|6477.9|6479.7|6476.9|2
1619027450000|2021-04-21 17:50:50|6480.2|6477.4|6480.7|6477.9|6480.7|6477.9|6480.2|6477.4|3
1619027460000|2021-04-21 17:51:00|6480.3|6477.5|6480.7|6477.9|6483.2|6480.4|6480.3|6477.5|29
1619027470000|2021-04-21 17:51:10|6481.4|6477.4|6480.8|6478|6481.4|6478|6480.3|6477.4|8
1619027480000|2021-04-21 17:51:20|6480.3|6477.5|6482.3|6479.5|6482.3|6479.5|6480.3|6477.5|7
1619027490000|2021-04-21 17:51:30|6484.2|6481.4|6486.8|6484|6487.3|6484.5|6484.2|6481.4|101
1619027500000|2021-04-21 17:51:40|6486.3|6483.5|6483.7|6480.9|6487|6484.2|6483.2|6480.4|81
1619027510000|2021-04-21 17:51:50|6483.2|6480.4|6483.2|6480.4|6483.7|6480.9|6482.2|6479.4|83
1619027520000|2021-04-21 17:52:00|6482.8|6480|6483.2|6480.4|6484.2|6481.4|6481.3|6478.5|83
1619027530000|2021-04-21 17:52:10|6483.4|6480.6|6483.8|6481|6484.2|6481.4|6483.2|6480.4|18
1619027540000|2021-04-21 17:52:20|6483.7|6480.9|6483.2|6480.4|6483.7|6480.9|6482.2|6479.4|4
1619027550000|2021-04-21 17:52:30|6482.7|6479.9|6481.8|6479|6482.7|6479.9|6481.2|6478.4|14
1619027560000|2021-04-21 17:52:40|6481.7|6478.9|6481.3|6478.5|6481.8|6479|6480.8|6478|7
1619027570000|2021-04-21 17:52:50|6481.4|6478.6|6481.8|6479|6481.8|6479|6481.4|6478.6|0
1619027580000|2021-04-21 17:53:00|6481.7|6478.9|6477.2|6474.4|6481.8|6479|6476.3|6473.5|25
1619027590000|2021-04-21 17:53:10|6477.4|6474.6|6479.3|6476.5|6479.3|6476.5|6477.3|6474.5|14
1619027600000|2021-04-21 17:53:20|6478.5|6475.7|6481.2|6478.4|6481.2|6478.4|6478.5|6475.7|11
1619027610000|2021-04-21 17:53:30|6480.7|6477.9|6479.8|6477|6481.2|6478.4|6479.8|6477|88
1619027620000|2021-04-21 17:53:40|6478.8|6476|6478.7|6475.9|6478.8|6476|6478.5|6475.7|11
1619027630000|2021-04-21 17:53:50|6477.7|6474.9|6477.2|6474.4|6477.7|6474.9|6476.2|6473.4|32
1619027640000|2021-04-21 17:54:00|6479.2|6476.4|6479|6476.2|6479.2|6476.4|6478.5|6475.7|21
1619027650000|2021-04-21 17:54:10|6478.5|6475.7|6477.2|6474.4|6479.7|6476.9|6476.8|6474|102
1619027660000|2021-04-21 17:54:20|6478.2|6475.4|6476.2|6473.4|6478.2|6475.4|6475.2|6472.4|24
1619027670000|2021-04-21 17:54:30|6476.3|6473.5|6480.3|6477.5|6480.3|6477.5|6476.3|6473.5|4
1619027680000|2021-04-21 17:54:40|6480.2|6477.4|6478.2|6475.4|6480.2|6477.4|6478.2|6475.4|36
1619027690000|2021-04-21 17:54:50|6479.2|6476.4|6479.4|6476.6|6479.4|6476.6|6478.8|6476|3
1619027700000|2021-04-21 17:55:00|6479.8|6477|6479.8|6477|6480.8|6478|6479.2|6476.4|31
1619027710000|2021-04-21 17:55:10|6480.7|6477.9|6480.8|6478|6480.8|6478|6480.2|6477.4|6
1619027720000|2021-04-21 17:55:20|6481.7|6478.9|6483.2|6480.4|6484.2|6481.4|6481.7|6478.9|29
1619027730000|2021-04-21 17:55:30|6483.1|6480.3|6484.1|6481.3|6484.1|6481.3|6483.1|6480.3|12
1619027740000|2021-04-21 17:55:40|6484.4|6481.6|6486.3|6483.5|6486.3|6483.5|6484.4|6481.6|16
1619027750000|2021-04-21 17:55:50|6486.1|6483.3|6488.1|6485.3|6488.8|6486|6486.1|6483.3|14
1619027760000|2021-04-21 17:56:00|6488.3|6485.5|6489.1|6486.3|6489.3|6486.5|6488.3|6485.5|19
1619027770000|2021-04-21 17:56:10|6488.1|6485.3|6485.3|6482.5|6488.1|6485.3|6484.6|6481.8|25
1619027780000|2021-04-21 17:56:20|6485.1|6482.3|6486.1|6483.3|6486.3|6483.5|6485.1|6482.3|19
1619027790000|2021-04-21 17:56:30|6486.3|6483.5|6485.8|6483|6486.3|6483.5|6485.1|6482.3|16
1619027800000|2021-04-21 17:56:40|6485.6|6482.8|6485.5|6482.7|6486.1|6483.3|6485.1|6482.3|5
1619027810000|2021-04-21 17:56:50|6485.1|6482.3|6481.8|6479|6485.1|6482.3|6481.8|6479|19
1619027820000|2021-04-21 17:57:00|6482.1|6479.3|6483.3|6480.5|6483.6|6480.8|6482.1|6479.3|18
1619027830000|2021-04-21 17:57:10|6483.1|6480.3|6484.8|6482|6484.8|6482|6482.3|6479.5|45
1619027840000|2021-04-21 17:57:20|6484.3|6481.5|6484.1|6481.3|6484.3|6481.5|6482.8|6480|15
1619027850000|2021-04-21 17:57:30|6484|6481.2|6485.3|6482.5|6485.3|6482.5|6483.8|6481|18
1619027860000|2021-04-21 17:57:40|6485.1|6482.3|6486.1|6483.3|6486.1|6483.3|6485.1|6482.3|21
1619027870000|2021-04-21 17:57:50|||||||||1
1619027880000|2021-04-21 17:58:00|6486.3|6483.5|6485.1|6482.3|6486.4|6483.6|6485.1|6482.3|34
1619027890000|2021-04-21 17:58:10|6485.8|6483|6483.3|6480.5|6486.8|6484|6483.3|6480.5|24
1619027900000|2021-04-21 17:58:20|6483.4|6480.6|6486.1|6483.3|6486.1|6483.3|6483.4|6480.6|2
1619027910000|2021-04-21 17:58:30|6486.3|6483.5|6489.1|6486.3|6489.1|6486.3|6485.8|6483|5
1619027920000|2021-04-21 17:58:40|6488.8|6486|6490.1|6487.3|6490.1|6487.3|6488.8|6486|3
1619027930000|2021-04-21 17:58:50|6491.1|6488.3|6490.3|6487.5|6491.1|6488.3|6490.1|6487.3|5
1619027940000|2021-04-21 17:59:00|6490.4|6487.6|6492.8|6490|6492.8|6490|6490.1|6487.3|16
1619027950000|2021-04-21 17:59:10|6493|6490.2|6493.1|6490.3|6493.3|6490.5|6492.8|6490|3
1619027960000|2021-04-21 17:59:20|6492.6|6489.8|6490.8|6488|6492.6|6489.8|6490.8|6488|10
1619027970000|2021-04-21 17:59:30|6491.1|6488.3|6488.4|6485.6|6491.1|6488.3|6488.4|6485.6|17
1619027980000|2021-04-21 17:59:40|6489.1|6486.3|6489.1|6486.3|6489.8|6487|6489.1|6486.3|9
1619027990000|2021-04-21 17:59:50|6489.3|6486.5|6490.1|6487.3|6490.1|6487.3|6489.1|6486.3|7
1619028000000|2021-04-21 18:00:00|6490.8|6488|6489.3|6486.5|6490.8|6488|6489.3|6486.5|58
1619028010000|2021-04-21 18:00:10|6489.1|6486.3|6486.1|6483.3|6489.5|6486.7|6485.1|6482.3|24
1619028020000|2021-04-21 18:00:20|6486.3|6483.5|6487.1|6484.3|6488.1|6485.3|6486.1|6483.3|16
1619028030000|2021-04-21 18:00:30|6487.3|6484.5|6488.1|6485.3|6488.8|6486|6487.3|6484.5|6
1619028040000|2021-04-21 18:00:40|||||||||16
1619028050000|2021-04-21 18:00:50|6487.8|6485|6487.8|6485|6487.8|6485|6487.8|6485|3
1619028060000|2021-04-21 18:01:00|6488.1|6485.3|6487.6|6484.8|6488.1|6485.3|6486.8|6484|15
1619028070000|2021-04-21 18:01:10|6488.1|6485.3|6490.1|6487.3|6490.1|6487.3|6487.6|6484.8|13
1619028080000|2021-04-21 18:01:20|6489.5|6486.7|6488.5|6485.7|6489.5|6486.7|6488.5|6485.7|69
1619028090000|2021-04-21 18:01:30|6488.6|6485.8|6488.6|6485.8|6489.5|6486.7|6488.5|6485.7|16
1619028100000|2021-04-21 18:01:40|6488.9|6486.1|6490|6487.2|6490|6487.2|6488.5|6485.7|26
1619028110000|2021-04-21 18:01:50|6489.9|6487.1|6489.5|6486.7|6489.9|6487.1|6489.5|6486.7|3
1619028120000|2021-04-21 18:02:00|6490|6487.2|6490|6487.2|6490|6487.2|6489.5|6486.7|2
1619028130000|2021-04-21 18:02:10|6489.1|6486.3|6488.1|6485.3|6489.1|6486.3|6488.1|6485.3|11
1619028140000|2021-04-21 18:02:20|6488.5|6485.7|6489|6486.2|6489.1|6486.3|6487.4|6484.6|27
1619028150000|2021-04-21 18:02:30|6489.1|6486.3|6489.1|6486.3|6489.5|6486.7|6488.5|6485.7|14
1619028160000|2021-04-21 18:02:40|6489.5|6486.7|6491|6488.2|6492.1|6489.3|6489.5|6486.7|35
1619028170000|2021-04-21 18:02:50|6491.1|6488.3|6493.1|6490.3|6493.1|6490.3|6491|6488.2|6
1619028180000|2021-04-21 18:03:00|6494|6491.2|6492.1|6489.3|6497.1|6494.3|6491.9|6489.1|44
1619028190000|2021-04-21 18:03:10|6492|6489.2|6489.6|6486.8|6492|6489.2|6489.1|6486.3|25
1619028200000|2021-04-21 18:03:20|6489.1|6486.3|6482.1|6479.3|6489.1|6486.3|6481|6478.2|58
1619028210000|2021-04-21 18:03:30|6482.5|6479.7|6483.8|6481|6483.8|6481|6482.1|6479.3|16
1619028220000|2021-04-21 18:03:40|6484.1|6481.3|6482.5|6479.7|6484.1|6481.3|6482.5|6479.7|8
1619028230000|2021-04-21 18:03:50|6483|6480.2|6482.1|6479.3|6483.1|6480.3|6482.1|6479.3|7
1619028240000|2021-04-21 18:04:00|6482.6|6479.8|6482.5|6479.7|6483|6480.2|6481.1|6478.3|228
1619028250000|2021-04-21 18:04:10|6482.9|6480.1|6481.9|6479.1|6482.9|6480.1|6481|6478.2|14
1619028260000|2021-04-21 18:04:20|6481.4|6478.6|6484.9|6482.1|6484.9|6482.1|6481.4|6478.6|14
1619028270000|2021-04-21 18:04:30|6484.4|6481.6|6483.9|6481.1|6484.4|6481.6|6482.9|6480.1|25
1619028280000|2021-04-21 18:04:40|6484.1|6481.3|6483.9|6481.1|6484.1|6481.3|6483.4|6480.6|14
1619028290000|2021-04-21 18:04:50|6484|6481.2|6484.5|6481.7|6484.5|6481.7|6484|6481.2|29
1619028300000|2021-04-21 18:05:00|6484.9|6482.1|6485.9|6483.1|6486.5|6483.7|6484.9|6482.1|29
1619028310000|2021-04-21 18:05:10|6485.8|6483|6485.1|6482.3|6485.8|6483|6483.8|6481|65
1619028320000|2021-04-21 18:05:20|6485|6482.2|6483.1|6480.3|6485|6482.2|6483|6480.2|5
1619028330000|2021-04-21 18:05:30|6483.5|6480.7|6483|6480.2|6484.1|6481.3|6483|6480.2|11
1619028340000|2021-04-21 18:05:40|6482.5|6479.7|6482.5|6479.7|6483.1|6480.3|6482.5|6479.7|7
1619028350000|2021-04-21 18:05:50|6483|6480.2|6483.1|6480.3|6483.1|6480.3|6482.5|6479.7|1
1619028360000|2021-04-21 18:06:00|6483.5|6480.7|6483.5|6480.7|6484.1|6481.3|6483.5|6480.7|133
1619028370000|2021-04-21 18:06:10|6483.9|6481.1|6484.1|6481.3|6485.1|6482.3|6483.9|6481.1|28
1619028380000|2021-04-21 18:06:20|6484.6|6481.8|6485.1|6482.3|6485.1|6482.3|6484.6|6481.8|3
1619028390000|2021-04-21 18:06:30|6485.5|6482.7|6485|6482.2|6487.9|6485.1|6485|6482.2|9
1619028400000|2021-04-21 18:06:40|6484.9|6482.1|6480.4|6477.6|6484.9|6482.1|6480.4|6477.6|35
1619028410000|2021-04-21 18:06:50|6479.9|6477.1|6477.5|6474.7|6480|6477.2|6476.9|6474.1|37
1619028420000|2021-04-21 18:07:00|6477.1|6474.3|6479.1|6476.3|6479.5|6476.7|6476.9|6474.1|34
1619028430000|2021-04-21 18:07:10|6479.5|6476.7|6476.9|6474.1|6479.5|6476.7|6475.9|6473.1|128
1619028440000|2021-04-21 18:07:20|6477.5|6474.7|6477.3|6474.5|6477.5|6474.7|6476.9|6474.1|36
1619028450000|2021-04-21 18:07:30|6476.9|6474.1|6473.9|6471.1|6476.9|6474.1|6473.9|6471.1|24
1619028460000|2021-04-21 18:07:40|6474.7|6471.9|6474.5|6471.7|6474.9|6472.1|6474.3|6471.5|19
1619028470000|2021-04-21 18:07:50|6474.9|6472.1|6476|6473.2|6476.4|6473.6|6474.9|6472.1|21
1619028480000|2021-04-21 18:08:00|6476.4|6473.6|6476.9|6474.1|6478.5|6475.7|6475.9|6473.1|48
1619028490000|2021-04-21 18:08:10|6475.9|6473.1|6476.5|6473.7|6477.4|6474.6|6475.9|6473.1|20
1619028500000|2021-04-21 18:08:20|6476.9|6474.1|6477.4|6474.6|6477.4|6474.6|6476.3|6473.5|28
1619028510000|2021-04-21 18:08:30|6477.3|6474.5|6478.1|6475.3|6478.1|6475.3|6476.9|6474.1|6
1619028520000|2021-04-21 18:08:40|6478.9|6476.1|6478.9|6476.1|6478.9|6476.1|6478.3|6475.5|40
1619028530000|2021-04-21 18:08:50|6479.6|6476.8|6479.9|6477.1|6480.5|6477.7|6479.4|6476.6|5
1619028540000|2021-04-21 18:09:00|6479.8|6477|6477.3|6474.5|6479.8|6477|6476.4|6473.6|27
1619028550000|2021-04-21 18:09:10|6476.9|6474.1|6477.4|6474.6|6477.4|6474.6|6476.9|6474.1|1
1619028560000|2021-04-21 18:09:20|6476.9|6474.1|6476.5|6473.7|6477|6474.2|6476.5|6473.7|0
1619028570000|2021-04-21 18:09:30|6476.9|6474.1|6477|6474.2|6477|6474.2|6476.9|6474.1|2
1619028580000|2021-04-21 18:09:40|6477.5|6474.7|6477|6474.2|6477.5|6474.7|6476.9|6474.1|3
1619028590000|2021-04-21 18:09:50|6477.2|6474.4|6478.1|6475.3|6478.8|6476|6477|6474.2|43
1619028600000|2021-04-21 18:10:00|6478|6475.2|6479|6476.2|6479.1|6476.3|6476.9|6474.1|14
1619028610000|2021-04-21 18:10:10|6479.1|6476.3|6476|6473.2|6479.1|6476.3|6475.9|6473.1|23
1619028620000|2021-04-21 18:10:20|6475.9|6473.1|6474.5|6471.7|6476.5|6473.7|6474.5|6471.7|23
1619028630000|2021-04-21 18:10:30|6474|6471.2|6474.2|6471.4|6474.7|6471.9|6474|6471.2|17
1619028640000|2021-04-21 18:10:40|6474.1|6471.3|6475|6472.2|6476.1|6473.3|6474.1|6471.3|11
1619028650000|2021-04-21 18:10:50|6475.1|6472.3|6473.6|6470.8|6475.1|6472.3|6473.6|6470.8|137
1619028660000|2021-04-21 18:11:00|6473.5|6470.7|6473.9|6471.1|6474.5|6471.7|6472.5|6469.7|136
1619028670000|2021-04-21 18:11:10|6473.5|6470.7|6474.9|6472.1|6474.9|6472.1|6472|6469.2|10
1619028680000|2021-04-21 18:11:20|6474.6|6471.8|6474.9|6472.1|6475.4|6472.6|6474.3|6471.5|21
1619028690000|2021-04-21 18:11:30|6475.3|6472.5|6472.8|6470|6475.4|6472.6|6472.8|6470|40
1619028700000|2021-04-21 18:11:40|6472.3|6469.5|6469.5|6466.7|6473.9|6471.1|6469.4|6466.6|641
1619028710000|2021-04-21 18:11:50|6469.9|6467.1|6470.9|6468.1|6470.9|6468.1|6468.9|6466.1|38
1619028720000|2021-04-21 18:12:00|6470.5|6467.7|6470.9|6468.1|6470.9|6468.1|6470.5|6467.7|15
1619028730000|2021-04-21 18:12:10|6471.3|6468.5|6470.4|6467.6|6471.4|6468.6|6469.8|6467|48
1619028740000|2021-04-21 18:12:20|6469.5|6466.7|6470.8|6468|6471.3|6468.5|6469.5|6466.7|41
1619028750000|2021-04-21 18:12:30|6470.9|6468.1|6471.5|6468.7|6471.5|6468.7|6470.9|6468.1|4
1619028760000|2021-04-21 18:12:40|6471.9|6469.1|6471.9|6469.1|6472.5|6469.7|6471.9|6469.1|28
1619028770000|2021-04-21 18:12:50|6472.4|6469.6|6472.4|6469.6|6472.4|6469.6|6471.9|6469.1|18
1619028780000|2021-04-21 18:13:00|6472.9|6470.1|6472.4|6469.6|6473|6470.2|6471.9|6469.1|14
1619028790000|2021-04-21 18:13:10|6471.9|6469.1|6472.3|6469.5|6472.3|6469.5|6470.9|6468.1|21
1619028800000|2021-04-21 18:13:20|6471.4|6468.6|6469.4|6466.6|6471.4|6468.6|6468.5|6465.7|50
1619028810000|2021-04-21 18:13:30|6469.5|6466.7|6469.4|6466.6|6469.5|6466.7|6468.9|6466.1|68
1619028820000|2021-04-21 18:13:40|6469.3|6466.5|6469.3|6466.5|6469.5|6466.7|6469.3|6466.5|17
1619028830000|2021-04-21 18:13:50|6469.5|6466.7|6470.9|6468.1|6471.3|6468.5|6469.4|6466.6|69
1619028840000|2021-04-21 18:14:00|6471.3|6468.5|6471.9|6469.1|6471.9|6469.1|6471.3|6468.5|6
1619028850000|2021-04-21 18:14:10|6472.5|6469.7|6471.3|6468.5|6472.5|6469.7|6471.3|6468.5|32
1619028860000|2021-04-21 18:14:20|6471.5|6468.7|6470.9|6468.1|6472.9|6470.1|6470.9|6468.1|9
1619028870000|2021-04-21 18:14:30|||||||||8
1619028880000|2021-04-21 18:14:40|6470.5|6467.7|6470.5|6467.7|6470.5|6467.7|6470.5|6467.7|3
1619028890000|2021-04-21 18:14:50|6470.4|6467.6|6471|6468.2|6471|6468.2|6470.4|6467.6|7
1619028900000|2021-04-21 18:15:00|6471.4|6468.6|6470.9|6468.1|6471.4|6468.6|6470.9|6468.1|21
1619028910000|2021-04-21 18:15:10|6470.3|6467.5|6469.5|6466.7|6470.3|6467.5|6468.9|6466.1|23
1619028920000|2021-04-21 18:15:20|6469.3|6466.5|6468.9|6466.1|6469.3|6466.5|6468.3|6465.5|13
1619028930000|2021-04-21 18:15:30|6468.8|6466|6466.3|6463.5|6468.8|6466|6466.3|6463.5|41
1619028940000|2021-04-21 18:15:40|6465.9|6463.1|6468.4|6465.6|6469.3|6466.5|6465.8|6463|61
1619028950000|2021-04-21 18:15:50|6468.8|6466|6467.9|6465.1|6468.8|6466|6467.4|6464.6|18
1619028960000|2021-04-21 18:16:00|6467.5|6464.7|6465.3|6462.5|6467.9|6465.1|6465.3|6462.5|43
1619028970000|2021-04-21 18:16:10|6465.4|6462.6|6469.9|6467.1|6469.9|6467.1|6465.4|6462.6|26
1619028980000|2021-04-21 18:16:20|6470.3|6467.5|6468.6|6465.8|6470.3|6467.5|6468.6|6465.8|594
1619028990000|2021-04-21 18:16:30|6468.9|6466.1|6473.1|6470.3|6475.3|6472.5|6468.8|6466|106
1619029000000|2021-04-21 18:16:40|6472.6|6469.8|6470.6|6467.8|6473.3|6470.5|6470.1|6467.3|19
1619029010000|2021-04-21 18:16:50|6470.1|6467.3|6476.6|6473.8|6476.6|6473.8|6470.1|6467.3|58
1619029020000|2021-04-21 18:17:00|6476.3|6473.5|6476.3|6473.5|6478.3|6475.5|6474.1|6471.3|193
1619029030000|2021-04-21 18:17:10|6475.8|6473|6481.8|6479|6481.9|6479.1|6475.3|6472.5|142
1619029040000|2021-04-21 18:17:20|6481.6|6478.8|6481.3|6478.5|6482.9|6480.1|6479.9|6477.1|105
1619029050000|2021-04-21 18:17:30|6481.7|6478.9|6481.3|6478.5|6483.3|6480.5|6479.8|6477|195
1619029060000|2021-04-21 18:17:40|6479.9|6477.1|6480.5|6477.7|6480.9|6478.1|6479.9|6477.1|34
1619029070000|2021-04-21 18:17:50|6480.9|6478.1|6481.4|6478.6|6482.9|6480.1|6480.9|6478.1|27
1619029080000|2021-04-21 18:18:00|6481|6478.2|6481.5|6478.7|6481.9|6479.1|6480.9|6478.1|13
1619029090000|2021-04-21 18:18:10|6481.4|6478.6|6480.9|6478.1|6481.9|6479.1|6480.9|6478.1|9
1619029100000|2021-04-21 18:18:20|6481|6478.2|6481|6478.2|6481.5|6478.7|6481|6478.2|13
1619029110000|2021-04-21 18:18:30|6480.9|6478.1|6479.9|6477.1|6480.9|6478.1|6478.9|6476.1|9
1619029120000|2021-04-21 18:18:40|6479.8|6477|6482.3|6479.5|6482.3|6479.5|6478.9|6476.1|41
1619029130000|2021-04-21 18:18:50|6481.9|6479.1|6483|6480.2|6484.5|6481.7|6481.9|6479.1|42
1619029140000|2021-04-21 18:19:00|6482.9|6480.1|6482.9|6480.1|6483.5|6480.7|6482|6479.2|13
1619029150000|2021-04-21 18:19:10|6483.4|6480.6|6484.5|6481.7|6484.5|6481.7|6483.4|6480.6|11
1619029160000|2021-04-21 18:19:20|6483.4|6480.6|6484|6481.2|6484|6481.2|6483.4|6480.6|6
1619029170000|2021-04-21 18:19:30|6483.9|6481.1|6483.9|6481.1|6484.5|6481.7|6483.9|6481.1|42
1619029180000|2021-04-21 18:19:40|6484|6481.2|6488.9|6486.1|6489|6486.2|6483.9|6481.1|51
1619029190000|2021-04-21 18:19:50|6488.8|6486|6491.9|6489.1|6491.9|6489.1|6487.9|6485.1|73
1619029200000|2021-04-21 18:20:00|6491.8|6489|6489.9|6487.1|6491.9|6489.1|6489.5|6486.7|55
1619029210000|2021-04-21 18:20:10|6490.8|6488|6493.4|6490.6|6494.9|6492.1|6489.8|6487|45
1619029220000|2021-04-21 18:20:20|6493.9|6491.1|6490.4|6487.6|6493.9|6491.1|6490.3|6487.5|28
1619029230000|2021-04-21 18:20:30|6490.8|6488|6493.9|6491.1|6493.9|6491.1|6489.9|6487.1|21
1619029240000|2021-04-21 18:20:40|6493.6|6490.8|6493|6490.2|6493.9|6491.1|6492.9|6490.1|48
1619029250000|2021-04-21 18:20:50|6493.9|6491.1|6495.3|6492.5|6495.9|6493.1|6493.9|6491.1|22
1619029260000|2021-04-21 18:21:00|6495.8|6493|6493.4|6490.6|6495.8|6493|6492.9|6490.1|28
1619029270000|2021-04-21 18:21:10|6492.9|6490.1|6493.8|6491|6493.8|6491|6491.4|6488.6|41
1619029280000|2021-04-21 18:21:20|6493.9|6491.1|6494.3|6491.5|6494.3|6491.5|6493.3|6490.5|32
1619029290000|2021-04-21 18:21:30|6494.6|6491.8|6494.3|6491.5|6495.5|6492.7|6493.3|6490.5|37
1619029300000|2021-04-21 18:21:40|6493.9|6491.1|6494.8|6492|6495.9|6493.1|6493.9|6491.1|60
1619029310000|2021-04-21 18:21:50|6495.3|6492.5|6496.5|6493.7|6497.5|6494.7|6494.9|6492.1|42
1619029320000|2021-04-21 18:22:00|6497.3|6494.5|6493.7|6490.9|6497.3|6494.5|6493.2|6490.4|48
1619029330000|2021-04-21 18:22:10|6493.6|6490.8|6495.9|6493.1|6495.9|6493.1|6493.2|6490.4|37
1619029340000|2021-04-21 18:22:20|6495.2|6492.4|6497.7|6494.9|6497.7|6494.9|6495.2|6492.4|65
1619029350000|2021-04-21 18:22:30|6498.2|6495.4|6495.2|6492.4|6498.2|6495.4|6494.7|6491.9|26
1619029360000|2021-04-21 18:22:40|6494.9|6492.1|6495.7|6492.9|6496.7|6493.9|6494.7|6491.9|9
1619029370000|2021-04-21 18:22:50|6495.9|6493.1|6495.7|6492.9|6495.9|6493.1|6495.7|6492.9|2
1619029380000|2021-04-21 18:23:00|6495|6492.2|6493.9|6491.1|6495|6492.2|6493.9|6491.1|125
1619029390000|2021-04-21 18:23:10|6493.5|6490.7|6492.4|6489.6|6493.9|6491.1|6491.2|6488.4|63
1619029400000|2021-04-21 18:23:20|6492.6|6489.8|6489.7|6486.9|6492.6|6489.8|6489.2|6486.4|35
1619029410000|2021-04-21 18:23:30|6489.9|6487.1|6489.7|6486.9|6489.9|6487.1|6488.2|6485.4|21
1619029420000|2021-04-21 18:23:40|6489.6|6486.8|6492.9|6490.1|6494.2|6491.4|6489.4|6486.6|29
1619029430000|2021-04-21 18:23:50|6493|6490.2|6496.9|6494.1|6497.9|6495.1|6493|6490.2|230
1619029440000|2021-04-21 18:24:00|6496.7|6493.9|6495.9|6493.1|6496.7|6493.9|6494.2|6491.4|50
1619029450000|2021-04-21 18:24:10|6495.7|6492.9|6496.4|6493.6|6496.4|6493.6|6495|6492.2|29
1619029460000|2021-04-21 18:24:20|6497.2|6494.4|6499.2|6496.4|6499.2|6496.4|6497.2|6494.4|131
1619029470000|2021-04-21 18:24:30|6497.7|6494.9|6494.7|6491.9|6497.7|6494.9|6494.6|6491.8|127
1619029480000|2021-04-21 18:24:40|6494.6|6491.8|6494.4|6491.6|6494.9|6492.1|6494.2|6491.4|0
1619029490000|2021-04-21 18:24:50|6493.9|6491.1|6494.9|6492.1|6494.9|6492.1|6492.7|6489.9|27
1619029500000|2021-04-21 18:25:00|6494.7|6491.9|6497.9|6495.1|6497.9|6495.1|6493.7|6490.9|78
1619029510000|2021-04-21 18:25:10|6497.7|6494.9|6496.6|6493.8|6497.9|6495.1|6496.2|6493.4|72
1619029520000|2021-04-21 18:25:20|6495.7|6492.9|6497.9|6495.1|6498.4|6495.6|6495.7|6492.9|46
1619029530000|2021-04-21 18:25:30|6497.5|6494.7|6495.7|6492.9|6497.5|6494.7|6494.9|6492.1|184
1619029540000|2021-04-21 18:25:40|6495.2|6492.4|6496.9|6494.1|6497|6494.2|6494.2|6491.4|33
1619029550000|2021-04-21 18:25:50|6496.7|6493.9|6496.9|6494.1|6496.9|6494.1|6496.2|6493.4|7
1619029560000|2021-04-21 18:26:00|6497.2|6494.4|6496.9|6494.1|6497.9|6495.1|6495.9|6493.1|54
1619029570000|2021-04-21 18:26:10|6496.7|6493.9|6496.2|6493.4|6496.7|6493.9|6495.9|6493.1|22
1619029580000|2021-04-21 18:26:20|6496.9|6494.1|6498.9|6496.1|6499.5|6496.7|6496.9|6494.1|125
1619029590000|2021-04-21 18:26:30|6497.6|6494.8|6496.7|6493.9|6498.4|6495.6|6496.2|6493.4|206
1619029600000|2021-04-21 18:26:40|6495.9|6493.1|6492.9|6490.1|6495.9|6493.1|6492.9|6490.1|37
1619029610000|2021-04-21 18:26:50|6493.2|6490.4|6490.9|6488.1|6493.4|6490.6|6490.2|6487.4|21
1619029620000|2021-04-21 18:27:00|6490.6|6487.8|6487.7|6484.9|6490.6|6487.8|6487.1|6484.3|87
1619029630000|2021-04-21 18:27:10|6487.9|6485.1|6489.9|6487.1|6491|6488.2|6487.9|6485.1|27
1619029640000|2021-04-21 18:27:20|6489|6486.2|6488.5|6485.7|6491|6488.2|6487.9|6485.1|94
1619029650000|2021-04-21 18:27:30|6488.4|6485.6|6488.5|6485.7|6488.5|6485.7|6487.4|6484.6|85
1619029660000|2021-04-21 18:27:40|6488.4|6485.6|6488.1|6485.3|6488.5|6485.7|6487.2|6484.4|26
1619029670000|2021-04-21 18:27:50|6488.4|6485.6|6483.9|6481.1|6488.5|6485.7|6482.9|6480.1|302
1619029680000|2021-04-21 18:28:00|6484.1|6481.3|6486.7|6483.9|6487.2|6484.4|6482.9|6480.1|316
1619029690000|2021-04-21 18:28:10|6486.2|6483.4|6485.2|6482.4|6487.2|6484.4|6483.9|6481.1|410
1619029700000|2021-04-21 18:28:20|6485|6482.2|6481.6|6478.8|6485|6482.2|6481|6478.2|940
1619029710000|2021-04-21 18:28:30|6481.7|6478.9|6482|6479.2|6483.6|6480.8|6481.6|6478.8|368
1619029720000|2021-04-21 18:28:40|6481.6|6478.8|6483.6|6480.8|6483.6|6480.8|6481.6|6478.8|417
1619029730000|2021-04-21 18:28:50|6483.9|6481.1|6484.6|6481.8|6484.6|6481.8|6483.9|6481.1|295
1619029740000|2021-04-21 18:29:00|6483.6|6480.8|6484.7|6481.9|6486|6483.2|6483.2|6480.4|374
1619029750000|2021-04-21 18:29:10|6484.6|6481.8|6485.9|6483.1|6486.2|6483.4|6484.6|6481.8|295
1619029760000|2021-04-21 18:29:20|6485.7|6482.9|6486.9|6484.1|6487.2|6484.4|6484.5|6481.7|271
1619029770000|2021-04-21 18:29:30|6486.5|6483.7|6486.5|6483.7|6486.9|6484.1|6486|6483.2|246
1619029780000|2021-04-21 18:29:40|6486.9|6484.1|6486.9|6484.1|6487.5|6484.7|6486.5|6483.7|230
1619029790000|2021-04-21 18:29:50|6486.5|6483.7|6484.9|6482.1|6486.5|6483.7|6484.5|6481.7|232
1619029800000|2021-04-21 18:30:00|6485.1|6482.3|6481.5|6478.7|6485.1|6482.3|6481.5|6478.7|173
1619029810000|2021-04-21 18:30:10|6480.9|6478.1|6481.9|6479.1|6482.4|6479.6|6478.9|6476.1|39
1619029820000|2021-04-21 18:30:20|6481.5|6478.7|6480.9|6478.1|6481.5|6478.7|6480.5|6477.7|64
1619029830000|2021-04-21 18:30:30|6481|6478.2|6480.9|6478.1|6481.5|6478.7|6480.9|6478.1|31
1619029840000|2021-04-21 18:30:40|6480.5|6477.7|6479.4|6476.6|6480.5|6477.7|6478.5|6475.7|41
1619029850000|2021-04-21 18:30:50|6479|6476.2|6479.5|6476.7|6479.5|6476.7|6479|6476.2|46
1619029860000|2021-04-21 18:31:00|6479.7|6476.9|6479|6476.2|6480.5|6477.7|6478.9|6476.1|78
1619029870000|2021-04-21 18:31:10|6478.9|6476.1|6478.4|6475.6|6479|6476.2|6478.4|6475.6|32
1619029880000|2021-04-21 18:31:20|6478.2|6475.4|6477.9|6475.1|6478.4|6475.6|6477.9|6475.1|39
1619029890000|2021-04-21 18:31:30|6477.7|6474.9|6477.7|6474.9|6477.9|6475.1|6476.7|6473.9|49
1619029900000|2021-04-21 18:31:40|6477.5|6474.7|6472.2|6469.4|6477.9|6475.1|6472.2|6469.4|303
1619029910000|2021-04-21 18:31:50|6472.4|6469.6|6467.7|6464.9|6472.4|6469.6|6467.6|6464.8|158
1619029920000|2021-04-21 18:32:00|6467.6|6464.8|6469.5|6466.7|6469.6|6466.8|6467.2|6464.4|82
1619029930000|2021-04-21 18:32:10|6469.6|6466.8|6469.6|6466.8|6470.7|6467.9|6469.1|6466.3|36
1619029940000|2021-04-21 18:32:20|6469.7|6466.9|6468|6465.2|6469.7|6466.9|6465.1|6462.3|148
1619029950000|2021-04-21 18:32:30|6468.1|6465.3|6467.7|6464.9|6468.6|6465.8|6467.6|6464.8|209
1619029960000|2021-04-21 18:32:40|6467.6|6464.8|6470.5|6467.7|6470.5|6467.7|6467.6|6464.8|35
1619029970000|2021-04-21 18:32:50|6470.2|6467.4|6467|6464.2|6470.6|6467.8|6465.2|6462.4|56
1619029980000|2021-04-21 18:33:00|6466.6|6463.8|6469.1|6466.3|6469.6|6466.8|6466.6|6463.8|53
1619029990000|2021-04-21 18:33:10|6469|6466.2|6468.2|6465.4|6469|6466.2|6467.6|6464.8|15
1619030000000|2021-04-21 18:33:20|6468.1|6465.3|6468.1|6465.3|6469.6|6466.8|6468.1|6465.3|41
1619030010000|2021-04-21 18:33:30|6468.4|6465.6|6467.6|6464.8|6468.4|6465.6|6467.5|6464.7|16
1619030020000|2021-04-21 18:33:40|6468.4|6465.6|6469.2|6466.4|6471|6468.2|6468.4|6465.6|534
1619030030000|2021-04-21 18:33:50|6469|6466.2|6468.7|6465.9|6469.6|6466.8|6468.2|6465.4|18
1619030040000|2021-04-21 18:34:00|6468.9|6466.1|6469.1|6466.3|6469.7|6466.9|6468.9|6466.1|34
1619030050000|2021-04-21 18:34:10|6469|6466.2|6470.6|6467.8|6470.6|6467.8|6468.6|6465.8|65
1619030060000|2021-04-21 18:34:20|6470.7|6467.9|6470.6|6467.8|6472.6|6469.8|6470.6|6467.8|6
1619030070000|2021-04-21 18:34:30|6470.7|6467.9|6470.7|6467.9|6471.6|6468.8|6470.1|6467.3|15
1619030080000|2021-04-21 18:34:40|6470.6|6467.8|6470.6|6467.8|6470.7|6467.9|6469.6|6466.8|6
1619030090000|2021-04-21 18:34:50|6470.2|6467.4|6469.7|6466.9|6470.6|6467.8|6469.7|6466.9|6
1619030100000|2021-04-21 18:35:00|6469.9|6467.1|6470.2|6467.4|6470.2|6467.4|6468.6|6465.8|31
1619030110000|2021-04-21 18:35:10|6469.7|6466.9|6470.7|6467.9|6470.7|6467.9|6469.7|6466.9|4
1619030120000|2021-04-21 18:35:20|6470.6|6467.8|6470.7|6467.9|6471.2|6468.4|6470.2|6467.4|33
1619030130000|2021-04-21 18:35:30|6470.8|6468|6471.7|6468.9|6471.7|6468.9|6470.8|6468|6
1619030140000|2021-04-21 18:35:40|6471.6|6468.8|6471.6|6468.8|6471.7|6468.9|6471.6|6468.8|37
1619030150000|2021-04-21 18:35:50|6471.1|6468.3|6470.6|6467.8|6471.2|6468.4|6470.2|6467.4|46
1619030160000|2021-04-21 18:36:00|6471.2|6468.4|6471.7|6468.9|6471.7|6468.9|6471.2|6468.4|10
1619030170000|2021-04-21 18:36:10|6471.6|6468.8|6472.1|6469.3|6472.6|6469.8|6471.6|6468.8|31
1619030180000|2021-04-21 18:36:20|6471.6|6468.8|6470.7|6467.9|6471.7|6468.9|6470.7|6467.9|8
1619030190000|2021-04-21 18:36:30|6470.6|6467.8|6472.2|6469.4|6472.2|6469.4|6469.7|6466.9|51
1619030200000|2021-04-21 18:36:40|6472.6|6469.8|6472.6|6469.8|6473.2|6470.4|6472.1|6469.3|36
1619030210000|2021-04-21 18:36:50|||||||||5
1619030220000|2021-04-21 18:37:00|6471.7|6468.9|6471.2|6468.4|6472.1|6469.3|6470.7|6467.9|31
1619030230000|2021-04-21 18:37:10|6471.6|6468.8|6469.6|6466.8|6472.2|6469.4|6469.6|6466.8|20
1619030240000|2021-04-21 18:37:20|6469.2|6466.4|6470.6|6467.8|6470.7|6467.9|6469.2|6466.4|20
1619030250000|2021-04-21 18:37:30|6469.7|6466.9|6469.7|6466.9|6469.7|6466.9|6469.6|6466.8|2
1619030260000|2021-04-21 18:37:40|6469.6|6466.8|6469.6|6466.8|6470.5|6467.7|6469.1|6466.3|8
1619030270000|2021-04-21 18:37:50|6469.2|6466.4|6468.7|6465.9|6469.2|6466.4|6468.6|6465.8|45
1619030280000|2021-04-21 18:38:00|6469.1|6466.3|6469.2|6466.4|6469.2|6466.4|6468.7|6465.9|3
1619030290000|2021-04-21 18:38:10|6469.6|6466.8|6469.6|6466.8|6469.7|6466.9|6469.6|6466.8|2
1619030300000|2021-04-21 18:38:20|6469.2|6466.4|6467.6|6464.8|6469.2|6466.4|6467.6|6464.8|9
1619030310000|2021-04-21 18:38:30|6466.6|6463.8|6466|6463.2|6466.6|6463.8|6465.6|6462.8|147
1619030320000|2021-04-21 18:38:40|6465.6|6462.8|6465.6|6462.8|6466.2|6463.4|6465.6|6462.8|32
1619030330000|2021-04-21 18:38:50|||||||||1
1619030340000|2021-04-21 18:39:00|||||||||9
1619030350000|2021-04-21 18:39:10|6465.8|6463|6465.6|6462.8|6466.1|6463.3|6465|6462.2|13
1619030360000|2021-04-21 18:39:20|6465.4|6462.6|6465.2|6462.4|6465.4|6462.6|6465.2|6462.4|6
1619030370000|2021-04-21 18:39:30|6465.6|6462.8|6465.6|6462.8|6465.7|6462.9|6465.6|6462.8|20
1619030380000|2021-04-21 18:39:40|6465.4|6462.6|6465|6462.2|6465.6|6462.8|6465|6462.2|231
1619030390000|2021-04-21 18:39:50|6465.5|6462.7|6465.6|6462.8|6465.6|6462.8|6465.4|6462.6|3
1619030400000|2021-04-21 18:40:00|6465.5|6462.7|6465.6|6462.8|6466.2|6463.4|6465|6462.2|11
1619030410000|2021-04-21 18:40:10|6465.7|6462.9|6466.2|6463.4|6466.2|6463.4|6465.6|6462.8|66
1619030420000|2021-04-21 18:40:20|6465.8|6461.8|6465.2|6462.4|6465.8|6462.4|6464.2|6461.4|62
1619030430000|2021-04-21 18:40:30|6465.6|6462.8|6465.6|6462.8|6465.6|6462.8|6464.6|6461.8|6
1619030450000|2021-04-21 18:40:50|6466.1|6463.3|6465.6|6462.8|6466.1|6463.3|6465.6|6462.8|27
1619030460000|2021-04-21 18:41:00|6465.7|6462.9|6465.7|6462.9|6466.2|6463.4|6465.7|6462.9|3
1619030470000|2021-04-21 18:41:10|6465.8|6463|6466.2|6463.4|6466.2|6463.4|6465.8|6463|1
1619030480000|2021-04-21 18:41:20|6466.1|6463.3|6466.2|6463.4|6466.2|6463.4|6465.7|6462.9|5
1619030490000|2021-04-21 18:41:30|6466.3|6463.5|6468.2|6465.4|6468.2|6465.4|6466.3|6463.5|28
1619030500000|2021-04-21 18:41:40|6468.1|6465.3|6468.1|6465.3|6468.2|6465.4|6468.1|6465.3|16
1619030510000|2021-04-21 18:41:50|6468.2|6465.4|6468.1|6465.3|6468.2|6465.4|6468.1|6465.3|0
1619030520000|2021-04-21 18:42:00|6467.7|6464.9|6467.7|6464.9|6467.7|6464.9|6465.6|6462.8|75
1619030530000|2021-04-21 18:42:10|6468.2|6465.4|6467.6|6464.8|6468.7|6465.9|6467.6|6464.8|13
1619030540000|2021-04-21 18:42:20|6467|6464.2|6466.7|6463.9|6467|6464.2|6466.6|6463.8|1
1619030550000|2021-04-21 18:42:30|6466.6|6463.8|6467.6|6464.8|6467.6|6464.8|6466.6|6463.8|14
1619030560000|2021-04-21 18:42:40|6466.6|6463.8|6466.6|6463.8|6466.7|6463.9|6466.6|6463.8|1
1619030570000|2021-04-21 18:42:50|6466.7|6463.9|6465.7|6462.9|6467.2|6464.4|6465.7|6462.9|15
1619030580000|2021-04-21 18:43:00|6466.2|6463.4|6466.7|6463.9|6467.2|6464.4|6466.2|6463.4|3
1619030590000|2021-04-21 18:43:10|6466.6|6463.8|6466.7|6463.9|6466.7|6463.9|6466.6|6463.8|0
1619030600000|2021-04-21 18:43:20|6466.6|6463.8|6467.2|6464.4|6467.2|6464.4|6466.6|6463.8|1
1619030610000|2021-04-21 18:43:30|6466.8|6464|6466.7|6463.9|6467.2|6464.4|6466.7|6463.9|5
1619030620000|2021-04-21 18:43:40|6466.6|6463.8|6468.7|6465.9|6469.6|6466.8|6466.6|6463.8|14
1619030630000|2021-04-21 18:43:50|6468.2|6465.4|6467.7|6464.9|6468.6|6465.8|6467.6|6464.8|4
1619030640000|2021-04-21 18:44:00|6467.8|6465|6468.6|6465.8|6468.6|6465.8|6467.7|6464.9|1
1619030650000|2021-04-21 18:44:10|6469.2|6466.4|6468.7|6465.9|6469.2|6466.4|6468.6|6465.8|4
1619030660000|2021-04-21 18:44:20|6468.6|6465.8|6468.2|6465.4|6468.6|6465.8|6467.7|6464.9|1
1619030670000|2021-04-21 18:44:30|6467.7|6464.9|6468.8|6466|6468.8|6466|6467.7|6464.9|5
1619030680000|2021-04-21 18:44:40|6468.7|6465.9|6469.7|6466.9|6469.7|6466.9|6468.6|6465.8|8
1619030690000|2021-04-21 18:44:50|6469.6|6466.8|6469.2|6466.4|6469.6|6466.8|6469.2|6466.4|21
1619030700000|2021-04-21 18:45:00|6469|6466.2|6468.7|6465.9|6469|6466.2|6468.6|6465.8|5
1619030710000|2021-04-21 18:45:10|6468.2|6465.4|6468.2|6465.4|6468.2|6465.4|6467.7|6464.9|11
1619030730000|2021-04-21 18:45:30|6468.6|6465.8|6469.2|6466.4|6469.2|6466.4|6468.6|6465.8|17
1619030740000|2021-04-21 18:45:40|6469.1|6466.3|6468.6|6465.8|6469.1|6466.3|6468.6|6465.8|1
1619030750000|2021-04-21 18:45:50|6468.7|6465.9|6468.7|6465.9|6468.7|6465.9|6468.7|6465.9|2
1619030760000|2021-04-21 18:46:00|6469.2|6466.4|6469.7|6466.9|6470.2|6467.4|6469.2|6466.4|60
1619030770000|2021-04-21 18:46:10|6470.6|6467.8|6471.2|6468.4|6471.2|6468.4|6470.2|6467.4|23
1619030780000|2021-04-21 18:46:20|6470.6|6467.8|6469.7|6466.9|6472|6469.2|6469.6|6466.8|41
1619030790000|2021-04-21 18:46:30|6469.6|6466.8|6468.7|6465.9|6469.6|6466.8|6468.7|6465.9|0
1619030800000|2021-04-21 18:46:40|6468.6|6465.8|6469.2|6466.4|6469.2|6466.4|6468.6|6465.8|1
1619030810000|2021-04-21 18:46:50|6469.1|6466.3|6469.7|6466.9|6470.2|6467.4|6469.1|6466.3|3
1619030820000|2021-04-21 18:47:00|6469.8|6467|6470.7|6467.9|6471.5|6468.7|6469.7|6466.9|415
1619030830000|2021-04-21 18:47:10|6470.2|6467.4|6470.5|6467.7|6470.5|6467.7|6469.8|6467|5
1619030840000|2021-04-21 18:47:20|6470.8|6468|6470.8|6468|6471.5|6468.7|6470.8|6468|6
1619030850000|2021-04-21 18:47:30|6471.2|6468.4|6471.2|6468.4|6471.2|6468.4|6471.2|6468.4|0
1619030870000|2021-04-21 18:47:50|6470.7|6467.9|6469.6|6466.8|6471.2|6468.4|6469.6|6466.8|19
1619030880000|2021-04-21 18:48:00|6469.7|6466.9|6470.2|6467.4|6470.2|6467.4|6469.7|6466.9|4
1619030890000|2021-04-21 18:48:10|6469.7|6466.9|6471.2|6468.4|6471.2|6468.4|6469.7|6466.9|65
1619030900000|2021-04-21 18:48:20|6471.5|6468.7|6471.8|6469|6472.2|6469.4|6471.5|6468.7|88
1619030910000|2021-04-21 18:48:30|6472.5|6469.7|6472.3|6469.5|6472.5|6469.7|6471.8|6469|11
1619030920000|2021-04-21 18:48:40|6472.4|6469.6|6472.9|6470.1|6473.8|6471|6472.4|6469.6|9
1619030940000|2021-04-21 18:49:00|6473.8|6471|6474.3|6471.5|6474.3|6471.5|6473.8|6471|2
1619030950000|2021-04-21 18:49:10|6473.7|6470.9|6472.2|6469.4|6473.7|6470.9|6472.2|6469.4|231
1619030970000|2021-04-21 18:49:30|||||||||18
1619030980000|2021-04-21 18:49:40|6469.6|6466.8|6470.2|6467.4|6470.2|6467.4|6469.6|6466.8|48
1619030990000|2021-04-21 18:49:50|6469.7|6466.9|6469.7|6466.9|6469.7|6466.9|6469.7|6466.9|0
1619031000000|2021-04-21 18:50:00|6469.6|6466.8|6469.2|6466.4|6469.6|6466.8|6469.2|6466.4|13
1619031010000|2021-04-21 18:50:10|6469.3|6466.5|6469.3|6466.5|6469.3|6466.5|6469.3|6466.5|8
1619031020000|2021-04-21 18:50:20|6469.7|6466.9|6469.7|6466.9|6469.7|6466.9|6469.7|6466.9|15
1619031030000|2021-04-21 18:50:30|6470.2|6467.4|6469.7|6466.9|6470.2|6467.4|6469.7|6466.9|3
1619031040000|2021-04-21 18:50:40|6470.2|6467.4|6469.7|6466.9|6470.2|6467.4|6469.7|6466.9|1
1619031060000|2021-04-21 18:51:00|6469.2|6466.4|6469.7|6466.9|6469.7|6466.9|6469.2|6466.4|0
1619031070000|2021-04-21 18:51:10|||||||||1
1619031080000|2021-04-21 18:51:20|6469.6|6466.8|6469.7|6466.9|6469.7|6466.9|6469.6|6466.8|1
1619031090000|2021-04-21 18:51:30|6470.1|6467.3|6470.3|6467.5|6470.3|6467.5|6470.1|6467.3|215
1619031100000|2021-04-21 18:51:40|6470.2|6467.4|6469.7|6466.9|6470.2|6467.4|6469.6|6466.8|13
1619031120000|2021-04-21 18:52:00|6469.3|6466.5|6470.3|6467.5|6470.3|6467.5|6469.3|6466.5|3
1619031130000|2021-04-21 18:52:10|6470.7|6467.9|6470.8|6468|6470.8|6468|6470.7|6467.9|1
1619031140000|2021-04-21 18:52:20|6470.7|6467.9|6470.7|6467.9|6470.7|6467.9|6470.7|6467.9|0
1619031150000|2021-04-21 18:52:30|6470.8|6468|6471.2|6468.4|6471.2|6468.4|6470.7|6467.9|19
1619031160000|2021-04-21 18:52:40|6471.4|6468.6|6471.3|6468.5|6471.4|6468.6|6470.3|6467.5|4
1619031180000|2021-04-21 18:53:00|6470.4|6467.6|6470.4|6467.6|6470.4|6467.6|6470.4|6467.6|0
1619031190000|2021-04-21 18:53:10|6470.9|6468.1|6470.8|6468|6470.9|6468.1|6470.8|6468|0
1619031200000|2021-04-21 18:53:20|6470.3|6467.5|6469.8|6467|6470.3|6467.5|6469.8|6467|6
1619031210000|2021-04-21 18:53:30|6469.6|6466.8|6468.6|6465.8|6469.6|6466.8|6468.2|6465.4|180
1619031220000|2021-04-21 18:53:40|6469|6466.2|6469.6|6466.8|6469.6|6466.8|6469|6466.2|1
1619031230000|2021-04-21 18:53:50|6469.1|6466.3|6468.7|6465.9|6469.2|6466.4|6468.7|6465.9|10
1619031240000|2021-04-21 18:54:00|6468.6|6465.8|6468.6|6465.8|6469.2|6466.4|6468.6|6465.8|3
1619031250000|2021-04-21 18:54:10|6468.7|6465.9|6468.6|6465.8|6468.7|6465.9|6468.6|6465.8|1
1619031260000|2021-04-21 18:54:20|6468.7|6465.9|6468.8|6466|6468.8|6466|6467.4|6464.6|7
1619031270000|2021-04-21 18:54:30|6468.7|6465.9|6468.8|6466|6468.8|6466|6468.7|6465.9|0
1619031280000|2021-04-21 18:54:40|6469.6|6466.8|6469.6|6466.8|6469.6|6466.8|6469.6|6466.8|0
1619031290000|2021-04-21 18:54:50|6469.7|6466.9|6470.1|6467.3|6470.2|6467.4|6469.6|6466.8|8
1619031300000|2021-04-21 18:55:00|6469.7|6466.9|6469.6|6466.8|6469.7|6466.9|6469.6|6466.8|0
1619031310000|2021-04-21 18:55:10|6470.2|6467.4|6470.2|6467.4|6470.2|6467.4|6470.2|6467.4|1
1619031320000|2021-04-21 18:55:20|6470.3|6467.5|6471.2|6468.4|6471.2|6468.4|6470.3|6467.5|2
1619031330000|2021-04-21 18:55:30|6471.3|6468.5|6471.3|6468.5|6471.3|6468.5|6471.2|6468.4|0
1619031340000|2021-04-21 18:55:40|6471.2|6468.4|6470.2|6467.4|6471.2|6468.4|6470.2|6467.4|1
1619031350000|2021-04-21 18:55:50|6470.7|6467.9|6470.2|6467.4|6471.2|6468.4|6470.2|6467.4|0
1619031360000|2021-04-21 18:56:00|6470.1|6467.3|6470.2|6467.4|6470.7|6467.9|6470.1|6467.3|18
1619031370000|2021-04-21 18:56:10|||||||||1
1619031380000|2021-04-21 18:56:20|6471.2|6468.4|6470.6|6467.8|6471.2|6468.4|6470.6|6467.8|12
1619031390000|2021-04-21 18:56:30|6470.8|6468|6470.8|6468|6470.8|6468|6470.8|6468|1
1619031400000|2021-04-21 18:56:40|6471.2|6468.4|6470.7|6467.9|6471.2|6468.4|6470.7|6467.9|0
1619031410000|2021-04-21 18:56:50|6471.2|6468.4|6470.6|6467.8|6471.2|6468.4|6470.6|6467.8|1
1619031420000|2021-04-21 18:57:00|6470.3|6467.5|6469.2|6466.4|6470.3|6467.5|6469.2|6466.4|18
1619031430000|2021-04-21 18:57:10|6468.7|6465.9|6469.2|6466.4|6469.2|6466.4|6468.7|6465.9|3
1619031450000|2021-04-21 18:57:30|6468.7|6465.9|6468.7|6465.9|6468.8|6466|6468.6|6465.8|2
1619031460000|2021-04-21 18:57:40|6468.6|6465.8|6468.6|6465.8|6468.6|6465.8|6468.6|6465.8|7
1619031470000|2021-04-21 18:57:50|6468.2|6465.4|6468.2|6465.4|6468.2|6465.4|6468.2|6465.4|7
1619031500000|2021-04-21 18:58:20|6469.6|6466.8|6469.6|6466.8|6469.6|6466.8|6469.6|6466.8|1
1619031510000|2021-04-21 18:58:30|6469.2|6466.4|6469.7|6466.9|6469.7|6466.9|6469.2|6466.4|37
1619031520000|2021-04-21 18:58:40|6469.6|6466.8|6468.6|6465.8|6469.6|6466.8|6468.6|6465.8|12
1619031530000|2021-04-21 18:58:50|6469.2|6466.4|6469.2|6466.4|6469.2|6466.4|6468.7|6465.9|9
1619031540000|2021-04-21 18:59:00|6468.7|6465.9|6468.2|6465.4|6469.7|6466.9|6468.2|6465.4|95
1619031550000|2021-04-21 18:59:10|6467.8|6465|6467.8|6465|6467.8|6465|6467.4|6464.6|11
1619031560000|2021-04-21 18:59:20|6465.7|6462.9|6467.7|6464.9|6467.7|6464.9|6465.7|6462.9|21
1619031570000|2021-04-21 18:59:30|6467.8|6465|6467.7|6464.9|6467.8|6465|6467.7|6464.9|0
1619031590000|2021-04-21 18:59:50|6467.2|6464.4|6467.7|6464.9|6467.7|6464.9|6467.2|6464.4|0
1619031600000|2021-04-21 19:00:00|6467.6|6464.8|6465.8|6463|6467.6|6464.8|6465.2|6462.4|102
1619031610000|2021-04-21 19:00:10|6466.2|6463.4|6466.7|6463.9|6466.8|6464|6466.2|6463.4|4
1619031630000|2021-04-21 19:00:30|6466.6|6463.8|6466.7|6463.9|6466.7|6463.9|6466.6|6463.8|0
1619031640000|2021-04-21 19:00:40|6466.6|6463.8|6466.2|6463.4|6466.7|6463.9|6466.2|6463.4|1
1619031650000|2021-04-21 19:00:50|6466.3|6463.5|6466.7|6463.9|6466.7|6463.9|6466.3|6463.5|2
1619031670000|2021-04-21 19:01:10|6466.6|6463.8|6466.2|6463.4|6467.2|6464.4|6466.2|6463.4|4
1619031680000|2021-04-21 19:01:20|6466.1|6463.3|6466.2|6463.4|6466.2|6463.4|6465.6|6462.8|40
1619031690000|2021-04-21 19:01:30|||||||||2
1619031700000|2021-04-21 19:01:40|6465.7|6462.9|6465.7|6462.9|6466.2|6463.4|6465.7|6462.9|1
1619031710000|2021-04-21 19:01:50|6466.2|6463.4|6466.2|6463.4|6466.4|6463.6|6465.7|6462.9|10
1619031720000|2021-04-21 19:02:00|6465.8|6463|6466.4|6463.6|6466.4|6463.6|6465.8|6463|25
1619031730000|2021-04-21 19:02:10|6466.3|6463.5|6465.8|6463|6466.3|6463.5|6465.8|6463|3
1619031740000|2021-04-21 19:02:20|||||||||1
1619031750000|2021-04-21 19:02:30|6465.3|6462.5|6463.8|6461|6465.3|6462.5|6463.7|6460.9|76
1619031760000|2021-04-21 19:02:40|6464.2|6461.4|6464.2|6461.4|6464.2|6461.4|6464.2|6461.4|0
1619031770000|2021-04-21 19:02:50|6463.6|6460.8|6463|6460.2|6463.8|6461|6462.8|6460|39
1619031780000|2021-04-21 19:03:00|6463.8|6461|6463.8|6461|6463.8|6461|6463.7|6460.9|7
1619031790000|2021-04-21 19:03:10|6463.9|6461.1|6463.8|6461|6463.9|6461.1|6463|6460.2|20
1619031800000|2021-04-21 19:03:20|6464|6461.2|6462.8|6460|6464.4|6461.6|6462.8|6460|16
1619031810000|2021-04-21 19:03:30|6462.9|6460.1|6462.9|6460.1|6462.9|6460.1|6462.9|6460.1|0
1619031820000|2021-04-21 19:03:40|6463.7|6460.9|6463.8|6461|6463.8|6461|6463.7|6460.9|0
1619031840000|2021-04-21 19:04:00|6463.3|6460.5|6463.3|6460.5|6463.3|6460.5|6463.3|6460.5|1
1619031850000|2021-04-21 19:04:10|6462.8|6460|6462.8|6460|6462.9|6460.1|6462.4|6459.6|33
1619031860000|2021-04-21 19:04:20|6461.8|6459|6459.9|6457.1|6461.8|6459|6459.8|6457|170
1619031870000|2021-04-21 19:04:30|6460.8|6458|6459.8|6457|6460.8|6458|6459.8|6457|3
1619031880000|2021-04-21 19:04:40|6459.9|6457.1|6459.8|6457|6459.9|6457.1|6459.8|6457|2
1619031890000|2021-04-21 19:04:50|6460.7|6457.9|6460.8|6458|6460.8|6458|6460.7|6457.9|3
1619031900000|2021-04-21 19:05:00|6460.7|6457.9|6460.8|6458|6460.8|6458|6460.2|6457.4|33
1619031910000|2021-04-21 19:05:10|6460|6457.2|6459.8|6457|6460|6457.2|6459.8|6457|6
1619031920000|2021-04-21 19:05:20|6460.2|6457.4|6460.2|6457.4|6460.2|6457.4|6460.2|6457.4|1
1619031930000|2021-04-21 19:05:30|6460.7|6457.9|6460.7|6457.9|6461.2|6458.4|6460.2|6457.4|9
1619031940000|2021-04-21 19:05:40|6460.2|6457.4|6460.2|6457.4|6460.2|6457.4|6460.2|6457.4|13
1619031960000|2021-04-21 19:06:00|6460.3|6457.5|6459.9|6457.1|6460.3|6457.5|6459.9|6457.1|1
1619031970000|2021-04-21 19:06:10|6460.3|6457.5|6460.8|6458|6460.8|6458|6460.3|6457.5|4
1619031980000|2021-04-21 19:06:20|6460.9|6458.1|6460.8|6458|6460.9|6458.1|6460.8|6458|4
1619031990000|2021-04-21 19:06:30|6460.6|6457.8|6459.8|6457|6460.8|6458|6459.8|6457|4
1619032000000|2021-04-21 19:06:40|6459.9|6457.1|6459.8|6457|6459.9|6457.1|6459.8|6457|1
1619032010000|2021-04-21 19:06:50|6459.9|6457.1|6459.7|6456.9|6460.2|6457.4|6459.7|6456.9|3
1619032020000|2021-04-21 19:07:00|6459.2|6456.4|6458.8|6456|6459.2|6456.4|6458.8|6456|8
1619032030000|2021-04-21 19:07:10|6459.3|6456.5|6459.4|6456.6|6459.4|6456.6|6459.3|6456.5|11
1619032050000|2021-04-21 19:07:30|6459.8|6457|6459.8|6457|6459.8|6457|6459.8|6457|0
1619032060000|2021-04-21 19:07:40|6459.2|6456.4|6459.8|6457|6459.8|6457|6459.2|6456.4|46
1619032080000|2021-04-21 19:08:00|6459.7|6456.9|6459.8|6457|6459.8|6457|6459.7|6456.9|2
1619032090000|2021-04-21 19:08:10|6459.7|6456.9|6458.8|6456|6459.8|6457|6458.8|6456|8
1619032100000|2021-04-21 19:08:20|6458.9|6456.1|6459.8|6457|6459.8|6457|6458.9|6456.1|0
1619032110000|2021-04-21 19:08:30|6460.3|6457.5|6460.3|6457.5|6460.3|6457.5|6459.8|6457|12
1619032120000|2021-04-21 19:08:40|||||||||2
1619032140000|2021-04-21 19:09:00|6460.2|6457.4|6459.8|6457|6460.3|6457.5|6459.4|6456.6|11
1619032150000|2021-04-21 19:09:10|6459.9|6457.1|6459.8|6457|6459.9|6457.1|6459.8|6457|2
1619032160000|2021-04-21 19:09:20|6459.9|6457.1|6460.4|6457.6|6460.4|6457.6|6459.8|6457|0
1619032170000|2021-04-21 19:09:30|6459.9|6457.1|6459.9|6457.1|6460.4|6457.6|6459.9|6457.1|4
1619032180000|2021-04-21 19:09:40|6460.4|6457.6|6460.8|6458|6460.8|6458|6459.9|6457.1|10
1619032210000|2021-04-21 19:10:10|6460.4|6457.6|6460.4|6457.6|6460.4|6457.6|6460.4|6457.6|14
1619032220000|2021-04-21 19:10:20|6460.8|6458|6460.8|6458|6460.8|6458|6460.4|6457.6|2
1619032240000|2021-04-21 19:10:40|||||||||5
1619032250000|2021-04-21 19:10:50|6460|6457.2|6459.8|6457|6460|6457.2|6459.8|6457|7
1619032260000|2021-04-21 19:11:00|6460.2|6457.4|6460.2|6457.4|6460.2|6457.4|6460.2|6457.4|7
1619032290000|2021-04-21 19:11:30|||||||||11
1619032300000|2021-04-21 19:11:40|6460.6|6457.8|6460.6|6457.8|6460.6|6457.8|6460.6|6457.8|0
1619032310000|2021-04-21 19:11:50|6460.2|6457.4|6460.2|6457.4|6460.2|6457.4|6460.2|6457.4|2
1619032320000|2021-04-21 19:12:00|6460.6|6457.8|6460.1|6457.3|6460.6|6457.8|6459.2|6456.4|19
1619032330000|2021-04-21 19:12:10|6459.7|6456.9|6459.4|6456.6|6459.7|6456.9|6459.2|6456.4|14
1619032350000|2021-04-21 19:12:30|6460.2|6457.4|6459.2|6456.4|6460.2|6457.4|6459.2|6456.4|40
1619032360000|2021-04-21 19:12:40|6459.8|6457|6460.2|6457.4|6460.2|6457.4|6459.8|6457|2
1619032370000|2021-04-21 19:12:50|||||||||14
1619032400000|2021-04-21 19:13:20|6461.2|6458.4|6459.6|6456.8|6461.2|6458.4|6459.6|6456.8|9
1619032420000|2021-04-21 19:13:40|6459.7|6456.9|6460.2|6457.4|6460.2|6457.4|6459.7|6456.9|1
1619032430000|2021-04-21 19:13:50|6459.7|6456.9|6460.2|6457.4|6460.2|6457.4|6459.7|6456.9|0
1619032440000|2021-04-21 19:14:00|6460.1|6457.3|6460.2|6457.4|6460.2|6457.4|6459.7|6456.9|0
1619032450000|2021-04-21 19:14:10|6459.7|6456.9|6460.2|6457.4|6460.2|6457.4|6459.7|6456.9|1
1619032460000|2021-04-21 19:14:20|6459.7|6456.9|6459.7|6456.9|6460.2|6457.4|6459.7|6456.9|0
1619032470000|2021-04-21 19:14:30|6459.2|6456.4|6459.2|6456.4|6459.2|6456.4|6459.2|6456.4|0
1619032480000|2021-04-21 19:14:40|6459.3|6456.5|6459.6|6456.8|6459.6|6456.8|6459.3|6456.5|0
1619032490000|2021-04-21 19:14:50|6459.7|6456.9|6459.7|6456.9|6459.7|6456.9|6459.6|6456.8|1
1619032500000|2021-04-21 19:15:00|6460.2|6457.4|6460.2|6457.4|6460.2|6457.4|6459.7|6456.9|1
1619032510000|2021-04-21 19:15:10|6459.7|6456.9|6460.2|6457.4|6460.2|6457.4|6459.7|6456.9|1
1619032530000|2021-04-21 19:15:30|6460.6|6457.8|6460.6|6457.8|6460.6|6457.8|6460.6|6457.8|0
1619032550000|2021-04-21 19:15:50|6460.9|6458.1|6461.2|6458.4|6461.2|6458.4|6460.9|6458.1|12
1619032560000|2021-04-21 19:16:00|||||||||5
1619032570000|2021-04-21 19:16:10|6461.3|6458.5|6461.2|6458.4|6461.3|6458.5|6461.2|6458.4|55
1619032580000|2021-04-21 19:16:20|||||||||12
1619032590000|2021-04-21 19:16:30|6462.3|6459.5|6461.7|6458.9|6462.6|6459.8|6461.7|6458.9|45
1619032600000|2021-04-21 19:16:40|6461.8|6459|6461.2|6458.4|6462.2|6459.4|6461.2|6458.4|18
1619032610000|2021-04-21 19:16:50|6460.7|6457.9|6461|6458.2|6461.2|6458.4|6460.5|6457.7|2
1619032620000|2021-04-21 19:17:00|6461.2|6458.4|6461.7|6458.9|6461.9|6459.1|6460.9|6458.1|15
1619032630000|2021-04-21 19:17:10|6462.2|6459.4|6462.2|6459.4|6462.2|6459.4|6462.2|6459.4|8
1619032650000|2021-04-21 19:17:30|6462|6459.2|6462.2|6459.4|6462.2|6459.4|6461.2|6458.4|1
1619032660000|2021-04-21 19:17:40|||||||||1
1619032700000|2021-04-21 19:18:20|6461.7|6458.9|6462.2|6459.4|6462.7|6459.9|6461.7|6458.9|21
1619032710000|2021-04-21 19:18:30|6462.5|6459.7|6462.5|6459.7|6462.5|6459.7|6462.5|6459.7|5
1619032720000|2021-04-21 19:18:40|6462.2|6459.4|6462.2|6459.4|6462.2|6459.4|6462.2|6459.4|0
1619032730000|2021-04-21 19:18:50|6462.5|6459.7|6462.7|6459.9|6462.7|6459.9|6462|6459.2|8
1619032740000|2021-04-21 19:19:00|6462.5|6459.7|6461.2|6458.4|6462.5|6459.7|6461.2|6458.4|5
1619032750000|2021-04-21 19:19:10|6461|6458.2|6460.5|6457.7|6461|6458.2|6460.5|6457.7|1
1619032760000|2021-04-21 19:19:20|6460|6457.2|6460.5|6457.7|6460.5|6457.7|6459.7|6456.9|7
1619032770000|2021-04-21 19:19:30|6460.2|6457.4|6460.2|6457.4|6460.2|6457.4|6460.2|6457.4|2
1619032780000|2021-04-21 19:19:40|6460.5|6457.7|6460.8|6458|6461.2|6458.4|6460.5|6457.7|2
1619032790000|2021-04-21 19:19:50|6461.2|6458.4|6461.2|6458.4|6461.2|6458.4|6461.2|6458.4|1
1619032800000|2021-04-21 19:20:00|6462.2|6459.4|6462.2|6459.4|6462.2|6459.4|6462.2|6459.4|0
1619032810000|2021-04-21 19:20:10|6462|6459.2|6461.7|6458.9|6462|6459.2|6461.7|6458.9|3
1619032820000|2021-04-21 19:20:20|6461.5|6458.7|6461.5|6458.7|6461.5|6458.7|6461.5|6458.7|0
1619032840000|2021-04-21 19:20:40|6462.5|6459.7|6461.5|6458.7|6462.5|6459.7|6461.5|6458.7|3
1619032850000|2021-04-21 19:20:50|6461.7|6458.9|6463.7|6460.9|6464.2|6461.4|6461.7|6458.9|38
1619032860000|2021-04-21 19:21:00|6463.5|6460.7|6462.5|6459.7|6463.5|6460.7|6462.5|6459.7|4
1619032870000|2021-04-21 19:21:10|6462.2|6459.4|6461.2|6458.4|6462.2|6459.4|6460.5|6457.7|6
1619032880000|2021-04-21 19:21:20|6461|6458.2|6460.7|6457.9|6461|6458.2|6460.7|6457.9|11
1619032890000|2021-04-21 19:21:30|6460.5|6457.7|6459.7|6456.9|6460.5|6457.7|6459.5|6456.7|61
1619032900000|2021-04-21 19:21:40|6460.2|6457.4|6460.2|6457.4|6460.2|6457.4|6460.2|6457.4|0
1619032910000|2021-04-21 19:21:50|6459.7|6456.9|6459.7|6456.9|6460.2|6457.4|6459.7|6456.9|3
1619032920000|2021-04-21 19:22:00|6460.2|6457.4|6461.2|6458.4|6461.2|6458.4|6460.2|6457.4|8
1619032940000|2021-04-21 19:22:20|||||||||2
1619032950000|2021-04-21 19:22:30|||||||||5
1619033000000|2021-04-21 19:23:20|6460.5|6457.7|6459.2|6456.4|6460.8|6458|6459.2|6456.4|17
1619033010000|2021-04-21 19:23:30|6459.7|6456.9|6460.2|6457.4|6460.2|6457.4|6459.7|6456.9|17
1619033020000|2021-04-21 19:23:40|6459.7|6456.9|6459.5|6456.7|6459.7|6456.9|6459.5|6456.7|1
1619033030000|2021-04-21 19:23:50|6460.3|6457.5|6460.5|6457.7|6460.5|6457.7|6460.3|6457.5|1
1619033040000|2021-04-21 19:24:00|6460.7|6457.9|6460.7|6457.9|6461.2|6458.4|6460.7|6457.9|7
1619033050000|2021-04-21 19:24:10|6460.8|6458|6461.2|6458.4|6461.2|6458.4|6460.8|6458|0
1619033070000|2021-04-21 19:24:30|6461.5|6458.7|6461.5|6458.7|6461.5|6458.7|6461.5|6458.7|0
1619033080000|2021-04-21 19:24:40|||||||||5
1619033090000|2021-04-21 19:24:50|6461.2|6458.4|6461.2|6458.4|6461.2|6458.4|6461.2|6458.4|3
1619033110000|2021-04-21 19:25:10|6461.5|6458.7|6461.5|6458.7|6461.5|6458.7|6461.5|6458.7|0
1619033120000|2021-04-21 19:25:20|6461.2|6458.4|6461.4|6458.6|6461.4|6458.6|6460.5|6457.7|5
1619033130000|2021-04-21 19:25:30|6460.7|6457.9|6461|6458.2|6461.5|6458.7|6460.7|6457.9|2
1619033140000|2021-04-21 19:25:40|6460.7|6457.9|6459.5|6456.7|6460.7|6457.9|6459.5|6456.7|52
1619033150000|2021-04-21 19:25:50|6460.5|6457.7|6460.5|6457.7|6460.5|6457.7|6460.5|6457.7|1
1619033170000|2021-04-21 19:26:10|6459.8|6457|6459.5|6456.7|6459.8|6457|6459.5|6456.7|4
1619033180000|2021-04-21 19:26:20|6459.7|6456.9|6459.7|6456.9|6460.2|6457.4|6459.7|6456.9|1
1619033190000|2021-04-21 19:26:30|||||||||4
1619033200000|2021-04-21 19:26:40|6459.8|6457|6460.2|6457.4|6460.2|6457.4|6459.8|6457|2
1619033210000|2021-04-21 19:26:50|6459.7|6456.9|6459.7|6456.9|6459.7|6456.9|6459.5|6456.7|5
1619033220000|2021-04-21 19:27:00|6459.5|6456.7|6459.2|6456.4|6459.5|6456.7|6459.2|6456.4|6
1619033250000|2021-04-21 19:27:30|6459.5|6456.7|6459.5|6456.7|6459.5|6456.7|6459.5|6456.7|1
1619033260000|2021-04-21 19:27:40|6458.5|6455.7|6458.2|6455.4|6458.5|6455.7|6457.2|6454.4|30
1619033270000|2021-04-21 19:27:50|6458.5|6455.7|6458.5|6455.7|6458.5|6455.7|6458.5|6455.7|17
1619033280000|2021-04-21 19:28:00|6459.2|6456.4|6459.2|6456.4|6459.2|6456.4|6459.2|6456.4|1
1619033290000|2021-04-21 19:28:10|6459.7|6456.9|6459.7|6456.9|6459.7|6456.9|6459.5|6456.7|2
1619033310000|2021-04-21 19:28:30|6459.5|6456.7|6459.7|6456.9|6459.7|6456.9|6459.5|6456.7|4
1619033320000|2021-04-21 19:28:40|6460.2|6457.4|6459.7|6456.9|6460.2|6457.4|6459.7|6456.9|1
1619033340000|2021-04-21 19:29:00|6459.5|6456.7|6459.5|6456.7|6459.5|6456.7|6459.5|6456.7|2
1619033350000|2021-04-21 19:29:10|6459.7|6456.9|6459.7|6456.9|6459.7|6456.9|6459.7|6456.9|1
1619033360000|2021-04-21 19:29:20|6459.5|6456.7|6459.7|6456.9|6460.2|6457.4|6459.5|6456.7|14
1619033370000|2021-04-21 19:29:30|6459.5|6456.7|6457.5|6454.7|6462.2|6456.9|6457.5|6452.2|100
1619033380000|2021-04-21 19:29:40|6456.8|6454|6457.1|6454.3|6457.1|6454.3|6456.8|6454|8
1619033400000|2021-04-21 19:30:00|6456.5|6453.7|6454.6|6451.8|6456.6|6453.8|6454.6|6451.8|90
1619033410000|2021-04-21 19:30:10|6455.1|6452.3|6454.6|6451.8|6455.1|6452.3|6454.5|6451.7|12
1619033420000|2021-04-21 19:30:20|6453.8|6451|6453.8|6451|6453.8|6451|6453.8|6451|58
1619033430000|2021-04-21 19:30:30|6454.1|6451.3|6451.5|6448.7|6454.1|6451.3|6451.5|6448.7|111
1619033440000|2021-04-21 19:30:40|6451.1|6448.3|6450.5|6447.7|6451.1|6448.3|6450.5|6447.7|204
1619033450000|2021-04-21 19:30:50|6450.8|6448|6451.1|6448.3|6451.1|6448.3|6450.6|6447.8|3
1619033460000|2021-04-21 19:31:00|6452|6449.2|6453.1|6450.3|6453.1|6450.3|6452|6449.2|2
1619033470000|2021-04-21 19:31:10|6452.5|6449.7|6452.6|6449.8|6452.6|6449.8|6452.5|6449.7|3
1619033480000|2021-04-21 19:31:20|6452.5|6449.7|6453.1|6450.3|6453.1|6450.3|6452.1|6449.3|14
1619033490000|2021-04-21 19:31:30|6452.6|6449.8|6452.1|6449.3|6452.6|6449.8|6452.1|6449.3|24
1619033500000|2021-04-21 19:31:40|6451.8|6449|6451.8|6449|6451.8|6449|6451.8|6449|3
1619033510000|2021-04-21 19:31:50|6452.1|6449.3|6452.1|6449.3|6452.1|6449.3|6451.1|6448.3|1
1619033520000|2021-04-21 19:32:00|6452.6|6449.8|6454.1|6451.3|6454.1|6451.3|6452.6|6449.8|17
1619033530000|2021-04-21 19:32:10|6455.1|6452.3|6455.6|6452.8|6455.6|6452.8|6454.6|6451.8|43
1619033540000|2021-04-21 19:32:20|6455.5|6452.7|6455.6|6452.8|6456.1|6453.3|6455.5|6452.7|2
1619033550000|2021-04-21 19:32:30|6455.8|6453|6456.1|6453.3|6456.8|6454|6455.8|6453|68
1619033560000|2021-04-21 19:32:40|6455.9|6453.1|6456.1|6453.3|6456.1|6453.3|6455.6|6452.8|42
1619033570000|2021-04-21 19:32:50|6456|6453.2|6455.3|6452.5|6456.1|6453.3|6454.6|6451.8|24
1619033580000|2021-04-21 19:33:00|6455.8|6453|6455.8|6453|6455.8|6453|6455.6|6452.8|20
1619033590000|2021-04-21 19:33:10|6455.9|6453.1|6455.9|6453.1|6455.9|6453.1|6455.8|6453|3
1619033600000|2021-04-21 19:33:20|6456.8|6454|6458.3|6455.5|6458.4|6455.6|6456.8|6454|8
1619033610000|2021-04-21 19:33:30|6458.4|6455.6|6458.3|6455.5|6458.8|6456|6458.1|6455.3|6
1619033620000|2021-04-21 19:33:40|6458.1|6455.3|6455.4|6452.6|6458.1|6455.3|6455.4|6452.6|24
1619033630000|2021-04-21 19:33:50|6455.3|6452.5|6454.4|6451.6|6455.4|6452.6|6454.4|6451.6|9
1619033640000|2021-04-21 19:34:00|6454|6451.2|6454.3|6451.5|6454.4|6451.6|6454|6451.2|34
1619033650000|2021-04-21 19:34:10|6454.4|6451.6|6454.3|6451.5|6454.4|6451.6|6453.4|6450.6|17
1619033660000|2021-04-21 19:34:20|6454.4|6451.6|6453.3|6450.5|6454.4|6451.6|6452.8|6450|27
1619033670000|2021-04-21 19:34:30|6453.4|6450.6|6453.3|6450.5|6453.4|6450.6|6452.9|6450.1|10
1619033680000|2021-04-21 19:34:40|||||||||1
1619033690000|2021-04-21 19:34:50|||||||||3
1619033700000|2021-04-21 19:35:00|6452.3|6449.5|6451.9|6449.1|6452.3|6449.5|6451.8|6449|9
1619033710000|2021-04-21 19:35:10|6452.4|6449.6|6450.3|6447.5|6452.4|6449.6|6450.3|6447.5|98
1619033720000|2021-04-21 19:35:20|6450.4|6447.6|6450.4|6447.6|6450.4|6447.6|6450.3|6447.5|3
1619033740000|2021-04-21 19:35:40|6450.3|6447.5|6450.4|6447.6|6450.4|6447.6|6450.3|6447.5|27
1619033750000|2021-04-21 19:35:50|6451.4|6448.6|6452.8|6450|6452.8|6450|6451.4|6448.6|8
1619033760000|2021-04-21 19:36:00|6452.9|6450.1|6453.4|6450.6|6453.4|6450.6|6452.9|6450.1|2
1619033770000|2021-04-21 19:36:10|6453.9|6451.1|6453.8|6451|6453.9|6451.1|6453.8|6451|2
1619033780000|2021-04-21 19:36:20|6454.1|6451.3|6453.3|6450.5|6454.4|6451.6|6453.3|6450.5|6
1619033790000|2021-04-21 19:36:30|6452.9|6450.1|6453.8|6451|6453.8|6451|6452.9|6450.1|3
1619033800000|2021-04-21 19:36:40|6453.6|6450.8|6453.8|6451|6453.8|6451|6452.9|6450.1|7
1619033810000|2021-04-21 19:36:50|||||||||2
1619033820000|2021-04-21 19:37:00|6454.4|6451.6|6454.8|6452|6454.8|6452|6454.4|6451.6|15
1619033830000|2021-04-21 19:37:10|6454.9|6452.1|6454.9|6452.1|6454.9|6452.1|6454.9|6452.1|2
1619033840000|2021-04-21 19:37:20|6454.4|6451.6|6455.3|6452.5|6455.3|6452.5|6454.4|6451.6|19
1619033850000|2021-04-21 19:37:30|6455.4|6452.6|6454.8|6452|6455.4|6452.6|6454.8|6452|7
1619033860000|2021-04-21 19:37:40|6454.9|6452.1|6454.8|6452|6454.9|6452.1|6454.8|6452|2
1619033870000|2021-04-21 19:37:50|6454.9|6452.1|6453.6|6450.8|6455.4|6452.6|6452.9|6450.1|31
1619033880000|2021-04-21 19:38:00|6452.9|6450.1|6451.9|6449.1|6453.4|6450.6|6451.3|6448.5|34
1619033890000|2021-04-21 19:38:10|6452|6449.2|6451.4|6448.6|6452.4|6449.6|6450.8|6448|6
1619033900000|2021-04-21 19:38:20|6451.8|6449|6451.6|6448.8|6451.8|6449|6451.6|6448.8|2
1619033910000|2021-04-21 19:38:30|6450.9|6448.1|6450.9|6448.1|6450.9|6448.1|6450.9|6448.1|0
1619033920000|2021-04-21 19:38:40|6451.3|6448.5|6451.3|6448.5|6451.3|6448.5|6451.3|6448.5|1
1619033930000|2021-04-21 19:38:50|6450.8|6448|6450.8|6448|6450.8|6448|6450.3|6447.5|41
1619033940000|2021-04-21 19:39:00|6450.9|6448.1|6453.3|6450.5|6453.8|6451|6450.8|6448|34
1619033950000|2021-04-21 19:39:10|6452.8|6450|6452.8|6450|6452.8|6450|6452.8|6450|0
1619033960000|2021-04-21 19:39:20|6453.3|6450.5|6452.3|6449.5|6453.3|6450.5|6452.3|6449.5|11
1619033970000|2021-04-21 19:39:30|6452.1|6449.3|6452.1|6449.3|6452.1|6449.3|6452.1|6449.3|0
1619033980000|2021-04-21 19:39:40|6451.8|6449|6451.8|6449|6451.8|6449|6451.8|6449|0
1619033990000|2021-04-21 19:39:50|6452.3|6449.5|6451.9|6449.1|6452.3|6449.5|6451.8|6449|16
1619034000000|2021-04-21 19:40:00|6451.8|6449|6451.9|6449.1|6451.9|6449.1|6451.8|6449|10
1619034010000|2021-04-21 19:40:10|6451.8|6449|6450.8|6448|6451.9|6449.1|6450.8|6448|3
1619034020000|2021-04-21 19:40:20|6450.6|6447.8|6450.8|6448|6450.8|6448|6450.6|6447.8|2
1619034030000|2021-04-21 19:40:30|6450.9|6448.1|6451.8|6449|6451.8|6449|6450.9|6448.1|0
1619034040000|2021-04-21 19:40:40|6451.9|6449.1|6451.8|6449|6452.4|6449.6|6451.8|6449|14
1619034050000|2021-04-21 19:40:50|||||||||3
1619034060000|2021-04-21 19:41:00|6451.6|6448.8|6451.3|6448.5|6451.6|6448.8|6450.8|6448|30
1619034090000|2021-04-21 19:41:30|6450.8|6448|6450.8|6448|6450.9|6448.1|6450.8|6448|0
1619034100000|2021-04-21 19:41:40|6450.9|6448.1|6450.9|6448.1|6450.9|6448.1|6450.9|6448.1|1
1619034110000|2021-04-21 19:41:50|6450.8|6448|6450.8|6448|6450.8|6448|6450.3|6447.5|4
1619034120000|2021-04-21 19:42:00|6450.9|6448.1|6452.1|6449.3|6452.3|6449.5|6450.9|6448.1|9
1619034130000|2021-04-21 19:42:10|6451.8|6449|6453.1|6450.3|6453.1|6450.3|6451.8|6449|7
1619034140000|2021-04-21 19:42:20|6452.7|6449.9|6452.2|6449.4|6452.7|6449.9|6452.2|6449.4|3
1619034150000|2021-04-21 19:42:30|6451.9|6449.1|6453.1|6450.3|6453.1|6450.3|6451.9|6449.1|0
1619034160000|2021-04-21 19:42:40|6453.2|6450.4|6451.7|6448.9|6453.2|6450.4|6450.9|6448.1|45
1619034170000|2021-04-21 19:42:50|6451.9|6449.1|6452.7|6449.9|6452.7|6449.9|6451.7|6448.9|0
1619034180000|2021-04-21 19:43:00|6452.9|6450.1|6453.4|6450.6|6453.4|6450.6|6452.7|6449.9|1
1619034190000|2021-04-21 19:43:10|6452.7|6449.9|6452.9|6450.1|6452.9|6450.1|6452.7|6449.9|7
1619034200000|2021-04-21 19:43:20|6452.7|6449.9|6452.7|6449.9|6452.7|6449.9|6452.7|6449.9|0
1619034210000|2021-04-21 19:43:30|6452.4|6449.6|6452.2|6449.4|6452.4|6449.6|6452.2|6449.4|1
1619034220000|2021-04-21 19:43:40|6451.9|6449.1|6451.7|6448.9|6451.9|6449.1|6451.7|6448.9|0
1619034230000|2021-04-21 19:43:50|6452.2|6449.4|6452.7|6449.9|6452.7|6449.9|6451.7|6448.9|15
1619034250000|2021-04-21 19:44:10|6452.4|6449.6|6452.2|6449.4|6452.4|6449.6|6452.2|6449.4|1
1619034260000|2021-04-21 19:44:20|6452.1|6449.3|6451.2|6448.4|6452.1|6449.3|6451.2|6448.4|2
1619034270000|2021-04-21 19:44:30|6450.7|6447.9|6451.2|6448.4|6451.4|6448.6|6450.7|6447.9|2
1619034280000|2021-04-21 19:44:40|6451.1|6448.3|6451.4|6448.6|6451.4|6448.6|6450.7|6447.9|1
1619034290000|2021-04-21 19:44:50|6451.2|6448.4|6450.9|6448.1|6451.4|6448.6|6450.7|6447.9|11
1619034300000|2021-04-21 19:45:00|6451.4|6448.6|6451.4|6448.6|6451.4|6448.6|6451.2|6448.4|1
1619034310000|2021-04-21 19:45:10|6450.4|6447.6|6450.4|6447.6|6450.4|6447.6|6450.2|6447.4|13
1619034320000|2021-04-21 19:45:20|6450.2|6447.4|6450.4|6447.6|6450.4|6447.6|6450.2|6447.4|25
1619034340000|2021-04-21 19:45:40|||||||||10
1619034350000|2021-04-21 19:45:50|6450.2|6447.4|6450.2|6447.4|6450.2|6447.4|6450.2|6447.4|3
1619034360000|2021-04-21 19:46:00|6450.4|6447.6|6450.4|6447.6|6450.4|6447.6|6450.4|6447.6|0
1619034370000|2021-04-21 19:46:10|6450.1|6447.3|6450.4|6447.6|6450.4|6447.6|6450.1|6447.3|13
1619034380000|2021-04-21 19:46:20|6451.4|6448.6|6451.4|6448.6|6451.4|6448.6|6451.4|6448.6|3
1619034390000|2021-04-21 19:46:30|||||||||34
1619034400000|2021-04-21 19:46:40|||||||||1
1619034420000|2021-04-21 19:47:00|||||||||24
1619034430000|2021-04-21 19:47:10|6450.7|6447.9|6451.4|6448.6|6451.4|6448.6|6450.7|6447.9|14
1619034440000|2021-04-21 19:47:20|6450.7|6447.9|6450.9|6448.1|6450.9|6448.1|6450.5|6447.7|2
1619034450000|2021-04-21 19:47:30|6450.7|6447.9|6450.4|6447.6|6450.7|6447.9|6450.4|6447.6|1
1619034470000|2021-04-21 19:47:50|6450.9|6448.1|6451|6448.2|6451.4|6448.6|6449.6|6446.8|340
1619034480000|2021-04-21 19:48:00|6450.9|6448.1|6450.9|6448.1|6450.9|6448.1|6450.9|6448.1|2
1619034490000|2021-04-21 19:48:10|||||||||2
1619034500000|2021-04-21 19:48:20|6450.4|6447.6|6450.7|6447.9|6450.9|6448.1|6450.4|6447.6|2
1619034510000|2021-04-21 19:48:30|6450.4|6447.6|6450.4|6447.6|6450.4|6447.6|6450.4|6447.6|0
1619034520000|2021-04-21 19:48:40|6450|6447.2|6450|6447.2|6450|6447.2|6449.7|6446.9|10
1619034530000|2021-04-21 19:48:50|6449.9|6447.1|6450.4|6447.6|6450.4|6447.6|6449.9|6447.1|0
1619034540000|2021-04-21 19:49:00|6450|6447.2|6450|6447.2|6450|6447.2|6450|6447.2|10
1619034550000|2021-04-21 19:49:10|6450.4|6447.6|6450.4|6447.6|6450.4|6447.6|6450.4|6447.6|11
1619034560000|2021-04-21 19:49:20|6451.5|6448.7|6453.4|6450.6|6453.4|6450.6|6451.5|6448.7|103
1619034570000|2021-04-21 19:49:30|6453.9|6451.1|6452.2|6449.4|6453.9|6451.1|6452.2|6449.4|15
1619034580000|2021-04-21 19:49:40|6452.4|6449.6|6452.4|6449.6|6452.4|6449.6|6452.4|6449.6|0
1619034590000|2021-04-21 19:49:50|6452.2|6449.4|6451.7|6448.9|6452.2|6449.4|6451.7|6448.9|7
1619034600000|2021-04-21 19:50:00|6451.4|6448.6|6450.7|6447.9|6451.4|6448.6|6450.2|6447.4|15
1619034610000|2021-04-21 19:50:10|6450.4|6447.6|6449.9|6447.1|6450.4|6447.6|6449.7|6446.9|3
1619034620000|2021-04-21 19:50:20|6450|6447.2|6450.7|6447.9|6450.7|6447.9|6450|6447.2|4
1619034630000|2021-04-21 19:50:30|6450.9|6448.1|6450.9|6448.1|6450.9|6448.1|6450.9|6448.1|1
1619034640000|2021-04-21 19:50:40|6450.7|6447.9|6450.9|6448.1|6450.9|6448.1|6450.7|6447.9|0
1619034650000|2021-04-21 19:50:50|6450.7|6447.9|6450.9|6448.1|6450.9|6448.1|6450.7|6447.9|0
1619034660000|2021-04-21 19:51:00|6450.7|6447.9|6451.4|6448.6|6451.4|6448.6|6450.7|6447.9|27
1619034670000|2021-04-21 19:51:10|6450.9|6448.1|6452.2|6449.4|6452.2|6449.4|6450.9|6448.1|1
1619034680000|2021-04-21 19:51:20|6453.1|6450.3|6453.1|6450.3|6453.1|6450.3|6453.1|6450.3|1
1619034690000|2021-04-21 19:51:30|6452.9|6450.1|6452.9|6450.1|6453.4|6450.6|6452.9|6450.1|5
1619034700000|2021-04-21 19:51:40|6453|6450.2|6452.9|6450.1|6453.6|6450.8|6452.7|6449.9|0
1619034710000|2021-04-21 19:51:50|6452.7|6449.9|6452.7|6449.9|6452.7|6449.9|6451.6|6448.8|6
1619034720000|2021-04-21 19:52:00|6452.4|6449.6|6452.4|6449.6|6452.9|6450.1|6452.4|6449.6|2
1619034730000|2021-04-21 19:52:10|6452.2|6449.4|6452.4|6449.6|6452.4|6449.6|6452.2|6449.4|12
1619034740000|2021-04-21 19:52:20|6452.9|6450.1|6453.2|6450.4|6453.7|6450.9|6452.9|6450.1|0
1619034750000|2021-04-21 19:52:30|6453.4|6450.6|6454.9|6452.1|6454.9|6452.1|6453.4|6450.6|5
1619034760000|2021-04-21 19:52:40|6455.4|6452.6|6454.9|6452.1|6455.4|6452.6|6454.9|6452.1|2
1619034770000|2021-04-21 19:52:50|6454.7|6451.9|6454.7|6451.9|6454.7|6451.9|6454.7|6451.9|0
1619034780000|2021-04-21 19:53:00|6454.4|6451.6|6453.4|6450.6|6454.4|6451.6|6452.9|6450.1|5
1619034790000|2021-04-21 19:53:10|6453.7|6450.9|6454.7|6451.9|6455|6452.2|6453.7|6450.9|7
1619034800000|2021-04-21 19:53:20|6453.9|6451.1|6453.9|6451.1|6453.9|6451.1|6453.9|6451.1|1
1619034810000|2021-04-21 19:53:30|6453.7|6450.9|6453.9|6451.1|6453.9|6451.1|6453.7|6450.9|1
1619034820000|2021-04-21 19:53:40|6454|6451.2|6454.4|6451.6|6454.4|6451.6|6453.9|6451.1|61
1619034830000|2021-04-21 19:53:50|6454|6451.2|6454.4|6451.6|6454.4|6451.6|6453.9|6451.1|1
1619034840000|2021-04-21 19:54:00|6454.6|6451.8|6454.6|6451.8|6455.5|6452.7|6454.6|6451.8|27
1619034850000|2021-04-21 19:54:10|6454.8|6452|6455|6452.2|6456|6453.2|6454.8|6452|5
1619034860000|2021-04-21 19:54:20|6454.6|6451.8|6454.1|6451.3|6454.6|6451.8|6454|6451.2|1
1619034870000|2021-04-21 19:54:30|6454.5|6451.7|6454.6|6451.8|6454.6|6451.8|6454.4|6451.6|20
1619034890000|2021-04-21 19:54:50|6454.5|6451.7|6454.6|6451.8|6454.6|6451.8|6454.5|6451.7|12
1619034900000|2021-04-21 19:55:00|6455|6452.2|6454.5|6451.7|6455.1|6452.3|6454.3|6451.5|2
1619034910000|2021-04-21 19:55:10|6454.6|6451.8|6454.3|6451.5|6454.6|6451.8|6454.3|6451.5|2
1619034920000|2021-04-21 19:55:20|6453.6|6450.8|6452.5|6449.7|6454.3|6451.5|6452.5|6449.7|33
1619034930000|2021-04-21 19:55:30|6452.8|6450|6453|6450.2|6453.5|6450.7|6452.8|6450|0
1619034940000|2021-04-21 19:55:40|6452.8|6450|6452.2|6449.4|6452.8|6450|6452|6449.2|1
1619034960000|2021-04-21 19:56:00|6453|6450.2|6452.5|6449.7|6453|6450.2|6452.1|6449.3|3
1619034970000|2021-04-21 19:56:10|6453|6450.2|6452.3|6449.5|6453|6450.2|6451.8|6449|15
1619034980000|2021-04-21 19:56:20|6452.8|6450|6452.8|6450|6452.8|6450|6452.8|6450|1
1619034990000|2021-04-21 19:56:30|6452.7|6449.9|6452.8|6450|6452.8|6450|6452.7|6449.9|0
1619035000000|2021-04-21 19:56:40|6452.3|6449.5|6453.7|6450.9|6453.7|6450.9|6452.3|6449.5|6
1619035010000|2021-04-21 19:56:50|6453.2|6450.4|6453.3|6450.5|6453.3|6450.5|6453.2|6450.4|0
1619035020000|2021-04-21 19:57:00|6452.7|6449.9|6453.3|6450.5|6453.3|6450.5|6452.7|6449.9|3
1619035030000|2021-04-21 19:57:10|6453.5|6450.7|6455|6452.2|6455|6452.2|6453.5|6450.7|18
1619035040000|2021-04-21 19:57:20|6455.3|6452.5|6455.7|6452.9|6455.7|6452.9|6454.2|6451.4|38
1619035050000|2021-04-21 19:57:30|6455.8|6453|6457.3|6454.5|6457.3|6454.5|6455.8|6453|52
1619035060000|2021-04-21 19:57:40|6456.3|6453.5|6456.7|6453.9|6456.7|6453.9|6455.2|6452.4|51
1619035070000|2021-04-21 19:57:50|6456.8|6454|6456.7|6453.9|6456.8|6454|6456.7|6453.9|1
1619035080000|2021-04-21 19:58:00|6455.3|6452.5|6455|6452.2|6455.7|6452.9|6454.7|6451.9|18
1619035090000|2021-04-21 19:58:10|6455.8|6453|6456.3|6453.5|6456.3|6453.5|6455.3|6452.5|3
1619035100000|2021-04-21 19:58:20|6456.2|6453.4|6455.8|6453|6456.8|6454|6455.7|6452.9|11
1619035110000|2021-04-21 19:58:30|6455.7|6452.9|6455.1|6452.3|6455.7|6452.9|6455.1|6452.3|3
1619035120000|2021-04-21 19:58:40|6455.5|6452.7|6455.2|6452.4|6455.5|6452.7|6455.1|6452.3|1
1619035130000|2021-04-21 19:58:50|6454.5|6451.7|6454.8|6452|6454.8|6452|6454.2|6451.4|37
1619035140000|2021-04-21 19:59:00|6454.7|6451.9|6455.3|6452.5|6455.3|6452.5|6454.7|6451.9|3
1619035150000|2021-04-21 19:59:10|6454.8|6452|6457.2|6454.4|6457.7|6454.9|6454.8|6452|27
1619035160000|2021-04-21 19:59:20|6457.3|6454.5|6457.2|6454.4|6458.2|6455.4|6457.2|6454.4|9
1619035170000|2021-04-21 19:59:30|6456.7|6453.9|6454.2|6451.4|6457.3|6454.5|6454.1|6451.3|11
1619035180000|2021-04-21 19:59:40|6453.5|6450.7|6453.7|6450.9|6454.7|6451.9|6453.5|6450.7|27
1619035190000|2021-04-21 19:59:50|6453.6|6450.8|6455.7|6452.9|6455.7|6452.9|6453.6|6450.8|11
1619035200000|2021-04-21 20:00:00|6456.1|6453.3|6454.2|6451.4|6456.1|6453.3|6454.2|6451.4|2
1619035210000|2021-04-21 20:00:10|6454.1|6451.3|6453.1|6450.3|6454.6|6451.8|6453.1|6450.3|3
1619035220000|2021-04-21 20:00:20|6453.2|6450.4|6450.7|6447.9|6453.6|6450.8|6450.7|6447.9|5
1619035230000|2021-04-21 20:00:30|6451.6|6448.8|6451.7|6448.9|6451.7|6448.9|6450.7|6447.9|6
1619035240000|2021-04-21 20:00:40|6452.1|6449.3|6452.6|6449.8|6452.7|6449.9|6452.1|6449.3|14
1619035250000|2021-04-21 20:00:50|6452.5|6449.7|6452|6449.2|6452.5|6449.7|6452|6449.2|3
1619035260000|2021-04-21 20:01:00|6452.1|6449.3|6451.6|6448.8|6452.1|6449.3|6451.6|6448.8|2
1619035270000|2021-04-21 20:01:10|6451.5|6448.7|6452.6|6449.8|6452.6|6449.8|6451.5|6448.7|4
1619035280000|2021-04-21 20:01:20|6452.2|6449.4|6452.1|6449.3|6452.2|6449.4|6452|6449.2|2
1619035290000|2021-04-21 20:01:30|6451.6|6448.8|6451.6|6448.8|6451.6|6448.8|6451.6|6448.8|0
1619035300000|2021-04-21 20:01:40|6452.1|6449.3|6452.1|6449.3|6452.1|6449.3|6451.6|6448.8|90
1619035310000|2021-04-21 20:01:50|6452.2|6449.4|6452.2|6449.4|6452.2|6449.4|6452.1|6449.3|1
1619035320000|2021-04-21 20:02:00|6452.3|6449.5|6451.6|6448.8|6452.3|6449.5|6451.6|6448.8|2
1619035330000|2021-04-21 20:02:10|6452.1|6449.3|6452.1|6449.3|6452.1|6449.3|6451.7|6448.9|6
1619035350000|2021-04-21 20:02:30|6453.5|6450.7|6452.6|6449.8|6453.5|6450.7|6452.6|6449.8|4
1619035360000|2021-04-21 20:02:40|6452.5|6449.7|6452.1|6449.3|6452.5|6449.7|6452.1|6449.3|0
1619035370000|2021-04-21 20:02:50|||||||||3
1619035380000|2021-04-21 20:03:00|6451.7|6448.9|6452.6|6449.8|6453.1|6450.3|6451.6|6448.8|12
1619035390000|2021-04-21 20:03:10|6453|6450.2|6453|6450.2|6453|6450.2|6453|6450.2|0
1619035400000|2021-04-21 20:03:20|6452.1|6449.3|6452.1|6449.3|6452.1|6449.3|6452.1|6449.3|1
1619035410000|2021-04-21 20:03:30|||||||||1
1619035450000|2021-04-21 20:04:10|6451.1|6448.3|6451.1|6448.3|6451.1|6448.3|6451.1|6448.3|1
1619035460000|2021-04-21 20:04:20|6451.5|6448.7|6449.1|6446.3|6451.5|6448.7|6449.1|6446.3|96
1619035470000|2021-04-21 20:04:30|6450.1|6447.3|6450.1|6447.3|6450.6|6447.8|6450.1|6447.3|13
1619035480000|2021-04-21 20:04:40|6450.2|6447.4|6450.6|6447.8|6450.6|6447.8|6450.2|6447.4|5
1619035490000|2021-04-21 20:04:50|6451.1|6448.3|6451.1|6448.3|6451.1|6448.3|6451.1|6448.3|0
1619035500000|2021-04-21 20:05:00|6451|6448.2|6451|6448.2|6451|6448.2|6451|6448.2|3
1619035510000|2021-04-21 20:05:10|6450.6|6447.8|6450.1|6447.3|6450.6|6447.8|6450.1|6447.3|6
1619035520000|2021-04-21 20:05:20|||||||||1
1619035550000|2021-04-21 20:05:50|||||||||2
1619035560000|2021-04-21 20:06:00|6450.2|6447.4|6450.6|6447.8|6450.6|6447.8|6450.2|6447.4|1
1619035570000|2021-04-21 20:06:10|6450.5|6447.7|6453.2|6450.4|6453.2|6450.4|6450.1|6447.3|18
1619035580000|2021-04-21 20:06:20|6454.5|6451.7|6453.6|6450.8|6454.5|6451.7|6453.5|6450.7|3
1619035590000|2021-04-21 20:06:30|6453.5|6450.7|6453.1|6450.3|6453.5|6450.7|6453.1|6450.3|0
1619035600000|2021-04-21 20:06:40|6454.1|6451.3|6453.1|6450.3|6454.1|6451.3|6453.1|6450.3|5
1619035610000|2021-04-21 20:06:50|||||||||11
1619035620000|2021-04-21 20:07:00|6453.3|6450.5|6453.6|6450.8|6454.1|6451.3|6453.3|6450.5|5
1619035630000|2021-04-21 20:07:10|6453.7|6450.9|6453.6|6450.8|6454.1|6451.3|6453.6|6450.8|1
1619035640000|2021-04-21 20:07:20|6454.1|6451.3|6454.1|6451.3|6454.1|6451.3|6454|6451.2|0
1619035650000|2021-04-21 20:07:30|6454|6451.2|6453.6|6450.8|6454|6451.2|6453.5|6450.7|0
1619035660000|2021-04-21 20:07:40|6453.5|6450.7|6454.1|6451.3|6454.1|6451.3|6453.1|6450.3|4
1619035670000|2021-04-21 20:07:50|6454.5|6451.7|6454.5|6451.7|6454.6|6451.8|6454|6451.2|2
1619035680000|2021-04-21 20:08:00|6454.6|6451.8|6455.6|6452.8|6455.9|6453.1|6454.6|6451.8|51
1619035690000|2021-04-21 20:08:10|6455.5|6452.7|6455.6|6452.8|6455.6|6452.8|6455.1|6452.3|4
1619035700000|2021-04-21 20:08:20|6455.5|6452.7|6455.5|6452.7|6455.6|6452.8|6455.5|6452.7|0
1619035710000|2021-04-21 20:08:30|6455.6|6452.8|6455.6|6452.8|6455.6|6452.8|6455.6|6452.8|50
1619035720000|2021-04-21 20:08:40|6455.5|6452.7|6455.1|6452.3|6455.5|6452.7|6455.1|6452.3|0
1619035730000|2021-04-21 20:08:50|6455.2|6452.4|6454.6|6451.8|6455.2|6452.4|6454.1|6451.3|62
1619035740000|2021-04-21 20:09:00|6455|6452.2|6455|6452.2|6455.1|6452.3|6455|6452.2|31
1619035750000|2021-04-21 20:09:10|6455.1|6452.3|6454.6|6451.8|6455.1|6452.3|6454.6|6451.8|0
1619035760000|2021-04-21 20:09:20|6454.5|6451.7|6454.6|6451.8|6454.6|6451.8|6454.1|6451.3|0
1619035790000|2021-04-21 20:09:50|6454.5|6451.7|6454.1|6451.3|6454.5|6451.7|6454.1|6451.3|1
1619035800000|2021-04-21 20:10:00|6454.2|6451.4|6454.5|6451.7|6454.6|6451.8|6454.2|6451.4|2
1619035810000|2021-04-21 20:10:10|6453.6|6450.8|6453.6|6450.8|6454.1|6451.3|6453.6|6450.8|2
1619035820000|2021-04-21 20:10:20|6454.1|6451.3|6454.1|6451.3|6454.1|6451.3|6454.1|6451.3|0
1619035830000|2021-04-21 20:10:30|6454.5|6451.7|6454.5|6451.7|6454.5|6451.7|6454.5|6451.7|0
1619035840000|2021-04-21 20:10:40|6454.1|6451.3|6455.1|6452.3|6455.1|6452.3|6454.1|6451.3|1
1619035850000|2021-04-21 20:10:50|6455.5|6452.7|6454.6|6451.8|6455.5|6452.7|6454.6|6451.8|7
1619035860000|2021-04-21 20:11:00|6454.5|6451.7|6454.6|6451.8|6454.6|6451.8|6454.5|6451.7|0
1619035890000|2021-04-21 20:11:30|6454.5|6451.7|6455|6452.2|6455.1|6452.3|6454.5|6451.7|1
1619035900000|2021-04-21 20:11:40|6454.6|6451.8|6454.6|6451.8|6454.6|6451.8|6454.5|6451.7|2
1619035910000|2021-04-21 20:11:50|6454.5|6451.7|6454.6|6451.8|6454.6|6451.8|6454.5|6451.7|0
1619035920000|2021-04-21 20:12:00|||||||||1
1619035930000|2021-04-21 20:12:10|6455.1|6452.3|6454.6|6451.8|6455.1|6452.3|6454.6|6451.8|3
1619035950000|2021-04-21 20:12:30|6454.7|6451.9|6455.1|6452.3|6455.1|6452.3|6454.7|6451.9|2
1619035960000|2021-04-21 20:12:40|6455.6|6452.8|6458|6455.2|6458.1|6455.3|6455.5|6452.7|8
1619035970000|2021-04-21 20:12:50|6457.6|6454.8|6457.5|6454.7|6457.6|6454.8|6457.5|6454.7|3
1619035980000|2021-04-21 20:13:00|6457.1|6454.3|6457|6454.2|6457.5|6454.7|6457|6454.2|1
1619035990000|2021-04-21 20:13:10|6457.1|6454.3|6457|6454.2|6457.5|6454.7|6457|6454.2|1
1619036000000|2021-04-21 20:13:20|6456.5|6453.7|6455.6|6452.8|6456.5|6453.7|6455.6|6452.8|1
1619036010000|2021-04-21 20:13:30|6455.5|6452.7|6456.5|6453.7|6456.5|6453.7|6455.5|6452.7|9
1619036020000|2021-04-21 20:13:40|6456.1|6453.3|6456.1|6453.3|6456.1|6453.3|6456.1|6453.3|0
1619036040000|2021-04-21 20:14:00|6456.5|6453.7|6456.5|6453.7|6456.5|6453.7|6456.5|6453.7|0
1619036050000|2021-04-21 20:14:10|6456.1|6453.3|6456.5|6453.7|6456.5|6453.7|6455.6|6452.8|1
1619036060000|2021-04-21 20:14:20|6456.3|6453.5|6456|6453.2|6456.3|6453.5|6456|6453.2|0
1619036070000|2021-04-21 20:14:30|6456.1|6453.3|6456.6|6453.8|6456.6|6453.8|6456.1|6453.3|0
1619036080000|2021-04-21 20:14:40|6457.5|6454.7|6456.6|6453.8|6457.5|6454.7|6456.6|6453.8|1
1619036090000|2021-04-21 20:14:50|6456.7|6453.9|6457.5|6454.7|6457.5|6454.7|6456.6|6453.8|0
1619036100000|2021-04-21 20:15:00|6456.6|6453.8|6457.5|6454.7|6457.5|6454.7|6456.6|6453.8|0
1619036200000|2021-04-21 20:16:40|||||||||1
1619036240000|2021-04-21 20:17:20|||||||||6
1619036270000|2021-04-21 20:17:50|6456.6|6453.8|6456.6|6453.8|6456.6|6453.8|6456.6|6453.8|4
1619036300000|2021-04-21 20:18:20|6456.5|6453.7|6456.5|6453.7|6456.5|6453.7|6456.5|6453.7|0
1619036320000|2021-04-21 20:18:40|6456|6453.2|6456|6453.2|6456|6453.2|6456|6453.2|8
1619036330000|2021-04-21 20:18:50|6456.1|6453.3|6456.1|6453.3|6456.1|6453.3|6456.1|6453.3|5
1619036340000|2021-04-21 20:19:00|6456.5|6453.7|6456.1|6453.3|6456.6|6453.8|6456.1|6453.3|1
1619036350000|2021-04-21 20:19:10|6456.6|6453.8|6456.6|6453.8|6456.6|6453.8|6456.6|6453.8|1
1619036360000|2021-04-21 20:19:20|6459.1|6456.3|6458.5|6455.7|6459.8|6457|6458.1|6455.3|54
1619036370000|2021-04-21 20:19:30|6457.3|6454.5|6458.1|6455.3|6458.1|6455.3|6457.1|6454.3|2
1619036380000|2021-04-21 20:19:40|6458.5|6455.7|6458.1|6455.3|6458.8|6456|6458.1|6455.3|2
1619036390000|2021-04-21 20:19:50|6457.6|6454.8|6457.6|6454.8|6457.6|6454.8|6457.6|6454.8|1
1619036400000|2021-04-21 20:20:00|6458.1|6455.3|6457.6|6454.8|6458.1|6455.3|6457.6|6454.8|12
1619036410000|2021-04-21 20:20:10|6457.1|6454.3|6457.1|6454.3|6457.1|6454.3|6457.1|6454.3|0
1619036420000|2021-04-21 20:20:20|6457.5|6454.7|6457.5|6454.7|6457.5|6454.7|6457.5|6454.7|3
1619036430000|2021-04-21 20:20:30|6457.6|6454.8|6457.7|6454.9|6457.7|6454.9|6457.6|6454.8|1
1619036440000|2021-04-21 20:20:40|6458.1|6455.3|6459|6456.2|6459.1|6456.3|6458.1|6455.3|4
1619036450000|2021-04-21 20:20:50|6459.1|6456.3|6459.1|6456.3|6459.1|6456.3|6459.1|6456.3|0
1619036460000|2021-04-21 20:21:00|6459|6456.2|6458.6|6455.8|6459.1|6456.3|6458.6|6455.8|5
1619036470000|2021-04-21 20:21:10|6458.7|6455.9|6459.5|6456.7|6459.6|6456.8|6458.6|6455.8|26
1619036480000|2021-04-21 20:21:20|6459.6|6456.8|6459.6|6456.8|6459.6|6456.8|6459.5|6456.7|4
1619036490000|2021-04-21 20:21:30|||||||||3
1619036520000|2021-04-21 20:22:00|6459.5|6456.7|6459.6|6456.8|6459.6|6456.8|6459.5|6456.7|3
1619036560000|2021-04-21 20:22:40|6459.1|6456.3|6458.6|6455.8|6459.1|6456.3|6458.6|6455.8|1
1619036580000|2021-04-21 20:23:00|6458.7|6455.9|6459|6456.2|6459.5|6456.7|6458.7|6455.9|0
1619036590000|2021-04-21 20:23:10|6458.6|6455.8|6459|6456.2|6459.1|6456.3|6458.6|6455.8|0
1619036600000|2021-04-21 20:23:20|6459.1|6456.3|6459|6456.2|6459.1|6456.3|6459|6456.2|0
1619036610000|2021-04-21 20:23:30|6458.6|6455.8|6460|6457.2|6460.1|6457.3|6458.6|6455.8|4
1619036620000|2021-04-21 20:23:40|6459.6|6456.8|6459.6|6456.8|6459.6|6456.8|6459.6|6456.8|0
1619036640000|2021-04-21 20:24:00|6460.1|6457.3|6460.1|6457.3|6460.1|6457.3|6459.6|6456.8|1
1619036650000|2021-04-21 20:24:10|||||||||12
1619036660000|2021-04-21 20:24:20|6461.1|6458.3|6462.5|6459.7|6462.5|6459.7|6461.1|6458.3|41
1619036670000|2021-04-21 20:24:30|6462.1|6459.3|6462.1|6459.3|6462.1|6459.3|6462|6459.2|0
1619036680000|2021-04-21 20:24:40|6462|6459.2|6461.6|6458.8|6462|6459.2|6461.6|6458.8|1
1619036690000|2021-04-21 20:24:50|6461.4|6458.6|6461.6|6458.8|6461.6|6458.8|6461.4|6458.6|0
1619036700000|2021-04-21 20:25:00|6461.4|6458.6|6460.1|6457.3|6461.4|6458.6|6459.9|6457.1|11
1619036710000|2021-04-21 20:25:10|6459.9|6457.1|6460.4|6457.6|6460.6|6457.8|6459.9|6457.1|18
1619036720000|2021-04-21 20:25:20|6460.6|6457.8|6460.1|6457.3|6460.6|6457.8|6459.9|6457.1|12
1619036730000|2021-04-21 20:25:30|6460.4|6457.6|6460.6|6457.8|6460.6|6457.8|6460.4|6457.6|0
1619036740000|2021-04-21 20:25:40|6460.4|6457.6|6460.3|6457.5|6460.6|6457.8|6460.1|6457.3|0
1619036750000|2021-04-21 20:25:50|6460.6|6457.8|6459.9|6457.1|6460.6|6457.8|6459.9|6457.1|0
1619036760000|2021-04-21 20:26:00|6460.1|6457.3|6459.9|6457.1|6460.1|6457.3|6459.9|6457.1|0
1619036790000|2021-04-21 20:26:30|6460.1|6457.3|6460.1|6457.3|6460.1|6457.3|6459.9|6457.1|1
1619036810000|2021-04-21 20:26:50|6459.9|6457.1|6460.1|6457.3|6460.9|6458.1|6459.9|6457.1|1
1619036820000|2021-04-21 20:27:00|6459.9|6457.1|6459.9|6457.1|6459.9|6457.1|6459.9|6457.1|0
1619036830000|2021-04-21 20:27:10|||||||||5
1619036850000|2021-04-21 20:27:30|6459.1|6456.3|6459.6|6456.8|6459.6|6456.8|6459.1|6456.3|6
1619036860000|2021-04-21 20:27:40|||||||||1
1619036870000|2021-04-21 20:27:50|6459.1|6456.3|6459.1|6456.3|6459.8|6457|6459.1|6456.3|2
1619036880000|2021-04-21 20:28:00|6459.9|6457.1|6459.9|6457.1|6459.9|6457.1|6459.9|6457.1|0
1619036890000|2021-04-21 20:28:10|6459.6|6456.8|6459.1|6456.3|6459.6|6456.8|6459.1|6456.3|3
1619036900000|2021-04-21 20:28:20|6459.6|6456.8|6459.6|6456.8|6459.6|6456.8|6459.6|6456.8|0
1619036920000|2021-04-21 20:28:40|6460.1|6457.3|6459.9|6457.1|6460.1|6457.3|6459.9|6457.1|0
1619036930000|2021-04-21 20:28:50|6459.6|6456.8|6459.6|6456.8|6459.6|6456.8|6459.6|6456.8|1
1619036960000|2021-04-21 20:29:20|6459.1|6456.3|6458.9|6456.1|6459.1|6456.3|6458.9|6456.1|0
1619036970000|2021-04-21 20:29:30|6458.4|6455.6|6457.9|6455.1|6458.4|6455.6|6457.9|6455.1|0
1619036980000|2021-04-21 20:29:40|6458.4|6455.6|6458.6|6455.8|6458.6|6455.8|6458.4|6455.6|0
1619037000000|2021-04-21 20:30:00|6458.4|6455.6|6458.4|6455.6|6458.6|6455.8|6457.4|6454.6|4
1619037010000|2021-04-21 20:30:10|6458.1|6455.3|6458.6|6455.8|6458.6|6455.8|6458.1|6455.3|0
1619037020000|2021-04-21 20:30:20|6458.4|6455.6|6458.4|6455.6|6458.4|6455.6|6458.4|6455.6|0
1619037030000|2021-04-21 20:30:30|6458.1|6455.3|6456.9|6454.1|6458.1|6455.3|6456.9|6454.1|1
1619037040000|2021-04-21 20:30:40|6456.6|6453.8|6457.1|6454.3|6457.1|6454.3|6456.6|6453.8|0
1619037050000|2021-04-21 20:30:50|6456.9|6454.1|6457.1|6454.3|6457.6|6454.8|6456.9|6454.1|1
1619037060000|2021-04-21 20:31:00|6457.4|6454.6|6457.4|6454.6|6457.6|6454.8|6457.4|6454.6|0
1619037070000|2021-04-21 20:31:10|6457.6|6454.8|6457.6|6454.8|6457.6|6454.8|6457.6|6454.8|0
1619037080000|2021-04-21 20:31:20|6457.4|6454.6|6457.6|6454.8|6457.6|6454.8|6457.4|6454.6|0
1619037090000|2021-04-21 20:31:30|6457.4|6454.6|6457.6|6454.8|6457.6|6454.8|6457.4|6454.6|0
1619037100000|2021-04-21 20:31:40|6457.1|6454.3|6456.6|6453.8|6457.4|6454.6|6456.6|6453.8|1
1619037120000|2021-04-21 20:32:00|6456.7|6453.9|6456.6|6453.8|6457.4|6454.6|6456.6|6453.8|0
1619037130000|2021-04-21 20:32:10|6456.4|6453.6|6455.6|6452.8|6456.4|6453.6|6455.6|6452.8|2
1619037140000|2021-04-21 20:32:20|6455.4|6452.6|6455.6|6452.8|6455.6|6452.8|6454.6|6451.8|31
1619037150000|2021-04-21 20:32:30|6455.7|6452.9|6456.1|6453.3|6456.1|6453.3|6455.7|6452.9|0
1619037160000|2021-04-21 20:32:40|6455.9|6453.1|6455.7|6452.9|6456.1|6453.3|6455.6|6452.8|0
1619037170000|2021-04-21 20:32:50|6456.1|6453.3|6456.1|6453.3|6456.1|6453.3|6456.1|6453.3|20
1619037180000|2021-04-21 20:33:00|6455.9|6453.1|6455.7|6452.9|6456.1|6453.3|6455.6|6452.8|0
1619037190000|2021-04-21 20:33:10|6456.1|6453.3|6457.1|6454.3|6457.1|6454.3|6456.1|6453.3|4
1619037210000|2021-04-21 20:33:30|6456.6|6453.8|6456.4|6453.6|6457.1|6454.3|6456.4|6453.6|3
1619037230000|2021-04-21 20:33:50|6455.6|6452.8|6455.1|6452.3|6456.1|6453.3|6455.1|6452.3|6
1619037240000|2021-04-21 20:34:00|6455.4|6452.6|6455.6|6452.8|6455.6|6452.8|6455.4|6452.6|2
1619037250000|2021-04-21 20:34:10|6455.4|6452.6|6455.6|6452.8|6455.6|6452.8|6454.6|6451.8|246
1619037260000|2021-04-21 20:34:20|6455.4|6452.6|6454.6|6451.8|6455.4|6452.6|6454.4|6451.6|2
1619037280000|2021-04-21 20:34:40|6454.7|6451.9|6455.1|6452.3|6455.1|6452.3|6454.7|6451.9|0
1619037290000|2021-04-21 20:34:50|6454.6|6451.8|6454.9|6452.1|6455.4|6452.6|6454.6|6451.8|8
1619037300000|2021-04-21 20:35:00|6454.7|6451.9|6455.9|6453.1|6456.4|6453.6|6454.7|6451.9|8
1619037310000|2021-04-21 20:35:10|6456.3|6453.5|6455.9|6453.1|6456.9|6454.1|6455.9|6453.1|1
1619037320000|2021-04-21 20:35:20|6455.8|6453|6455.8|6453|6456.3|6453.5|6455.8|6453|0
1619037340000|2021-04-21 20:35:40|6456.8|6454|6455.9|6453.1|6456.8|6454|6455.9|6453.1|2
1619037350000|2021-04-21 20:35:50|6456.4|6453.6|6455.9|6453.1|6456.4|6453.6|6455.9|6453.1|1
1619037360000|2021-04-21 20:36:00|6456.3|6453.5|6455.4|6452.6|6456.3|6453.5|6455.3|6452.5|30
1619037400000|2021-04-21 20:36:40|6455.8|6453|6456.3|6453.5|6457.3|6454.5|6455.8|6453|17
1619037410000|2021-04-21 20:36:50|6456.4|6453.6|6457.9|6455.1|6458.3|6455.5|6456.4|6453.6|13
1619037420000|2021-04-21 20:37:00|6457.8|6455|6457.8|6455|6457.9|6455.1|6457.8|6455|0
1619037430000|2021-04-21 20:37:10|6457.4|6454.6|6456.3|6453.5|6457.4|6454.6|6456.3|6453.5|1
1619037440000|2021-04-21 20:37:20|6456.4|6453.6|6457.8|6455|6457.8|6455|6456.4|6453.6|4
1619037450000|2021-04-21 20:37:30|6457.7|6454.9|6456.4|6453.6|6457.7|6454.9|6456.4|6453.6|0
1619037460000|2021-04-21 20:37:40|6456.9|6454.1|6457.4|6454.6|6457.4|6454.6|6456.5|6453.7|0
1619037470000|2021-04-21 20:37:50|6457.3|6454.5|6456.4|6453.6|6457.3|6454.5|6456.4|6453.6|0
1619037480000|2021-04-21 20:38:00|6457.4|6454.6|6456.5|6453.7|6457.4|6454.6|6456.4|6453.6|3
1619037490000|2021-04-21 20:38:10|6456.9|6454.1|6455.8|6453|6456.9|6454.1|6455.4|6452.6|2
1619037500000|2021-04-21 20:38:20|6456.4|6453.6|6455.8|6453|6456.4|6453.6|6455.8|6453|0
1619037510000|2021-04-21 20:38:30|6455.4|6452.6|6455.5|6452.7|6455.5|6452.7|6455.4|6452.6|0
1619037520000|2021-04-21 20:38:40|6456.3|6453.5|6456.3|6453.5|6456.3|6453.5|6456.3|6453.5|0
1619037540000|2021-04-21 20:39:00|6455.8|6453|6455.8|6453|6456.3|6453.5|6455.8|6453|1
1619037550000|2021-04-21 20:39:10|6456.3|6453.5|6456.4|6453.6|6456.4|6453.6|6456.3|6453.5|0
1619037560000|2021-04-21 20:39:20|6456.3|6453.5|6456.3|6453.5|6456.4|6453.6|6456.3|6453.5|0
1619037570000|2021-04-21 20:39:30|6456.4|6453.6|6456.4|6453.6|6456.4|6453.6|6456.4|6453.6|0
1619037580000|2021-04-21 20:39:40|6455.4|6452.6|6455.4|6452.6|6455.4|6452.6|6455.4|6452.6|0
1619037590000|2021-04-21 20:39:50|6455.9|6453.1|6455.9|6453.1|6455.9|6453.1|6455.9|6453.1|0
1619037600000|2021-04-21 20:40:00|6456.3|6453.5|6456.4|6453.6|6456.4|6453.6|6456.3|6453.5|7
1619037610000|2021-04-21 20:40:10|6455.8|6453|6456.3|6453.5|6456.4|6453.6|6455.8|6453|1
1619037620000|2021-04-21 20:40:20|6455.9|6453.1|6456.2|6453.4|6456.3|6453.5|6455.8|6453|37
1619037630000|2021-04-21 20:40:30|6455.4|6452.6|6455.8|6453|6456.3|6453.5|6455.4|6452.6|0
1619037640000|2021-04-21 20:40:40|6456.3|6453.5|6455.4|6452.6|6456.3|6453.5|6455.4|6452.6|0
1619037650000|2021-04-21 20:40:50|6455.9|6453.1|6455.9|6453.1|6455.9|6453.1|6455.9|6453.1|0
1619037660000|2021-04-21 20:41:00|6456.2|6453.4|6455.8|6453|6456.3|6453.5|6455.4|6452.6|0
1619037670000|2021-04-21 20:41:10|6455.3|6452.5|6454.4|6451.6|6455.8|6453|6454.3|6451.5|6
1619037700000|2021-04-21 20:41:40|6453.9|6451.1|6454.4|6451.6|6454.9|6452.1|6453.9|6451.1|27
1619037710000|2021-04-21 20:41:50|6454.2|6451.4|6455.3|6452.5|6455.3|6452.5|6454.2|6451.4|0
1619037720000|2021-04-21 20:42:00|6454.9|6452.1|6454.9|6452.1|6454.9|6452.1|6454.9|6452.1|0
1619037730000|2021-04-21 20:42:10|6455.3|6452.5|6455.3|6452.5|6455.4|6452.6|6455.3|6452.5|0
1619037760000|2021-04-21 20:42:40|6455.4|6452.6|6455.4|6452.6|6455.4|6452.6|6455.4|6452.6|0
1619037770000|2021-04-21 20:42:50|6455.3|6452.5|6455.3|6452.5|6455.3|6452.5|6455.3|6452.5|0
1619037790000|2021-04-21 20:43:10|6455.4|6452.6|6456.3|6453.5|6456.3|6453.5|6455.4|6452.6|1
1619037870000|2021-04-21 20:44:30|6456.8|6454|6455.4|6452.6|6456.8|6454|6455.4|6452.6|0
1619037900000|2021-04-21 20:45:00|6455.3|6452.5|6454.5|6451.7|6455.3|6452.5|6451.3|6448.5|65
1619037910000|2021-04-21 20:45:10|6454.7|6451.9|6454.5|6451.7|6455.4|6452.6|6454.4|6451.6|1
1619037920000|2021-04-21 20:45:20|6454.7|6451.9|6455|6452.2|6455|6452.2|6454.7|6451.9|1
1619037930000|2021-04-21 20:45:30|6455.4|6452.6|6455.4|6452.6|6455.4|6452.6|6455.4|6452.6|0
1619037940000|2021-04-21 20:45:40|6455|6452.2|6455|6452.2|6455|6452.2|6455|6452.2|0
1619037960000|2021-04-21 20:46:00|6455.9|6453.1|6456.9|6454.1|6456.9|6454.1|6455.5|6452.7|4
1619037970000|2021-04-21 20:46:10|6456.5|6453.7|6456.5|6453.7|6456.5|6453.7|6456.5|6453.7|0
1619037980000|2021-04-21 20:46:20|6455.4|6452.6|6455.4|6452.6|6455.5|6452.7|6455.4|6452.6|4
1619037990000|2021-04-21 20:46:30|6455.5|6452.7|6455.5|6452.7|6455.5|6452.7|6455.5|6452.7|0
1619038020000|2021-04-21 20:47:00|6455|6452.2|6454.5|6451.7|6455|6452.2|6454.4|6451.6|1
1619038030000|2021-04-21 20:47:10|6454.7|6451.9|6454.5|6451.7|6455|6452.2|6454.5|6451.7|1
1619038080000|2021-04-21 20:48:00|6455|6452.2|6456.5|6453.7|6456.9|6454.1|6455|6452.2|3
1619038090000|2021-04-21 20:48:10|6456.4|6453.6|6456.4|6453.6|6456.4|6453.6|6456.4|6453.6|0
1619038100000|2021-04-21 20:48:20|6456.5|6453.7|6456.5|6453.7|6456.5|6453.7|6456.5|6453.7|0
1619038120000|2021-04-21 20:48:40|6456.9|6454.1|6456.9|6454.1|6456.9|6454.1|6456.5|6453.7|3
1619038130000|2021-04-21 20:48:50|6456.5|6453.7|6458.4|6455.6|6459.4|6456.6|6456.5|6453.7|74
1619038140000|2021-04-21 20:49:00|6458.3|6455.5|6455.3|6452.5|6458.3|6455.5|6455.3|6452.5|13
1619038150000|2021-04-21 20:49:10|6454.5|6451.7|6452.5|6449.7|6454.5|6451.7|6451.9|6449.1|12
1619038160000|2021-04-21 20:49:20|6452.4|6449.6|6452.5|6449.7|6453|6450.2|6451|6448.2|33
1619038170000|2021-04-21 20:49:30|6452.8|6450|6452.1|6449.3|6453.5|6450.7|6452.1|6449.3|15
1619038180000|2021-04-21 20:49:40|6452.5|6449.7|6451|6448.2|6452.5|6449.7|6451|6448.2|15
1619038190000|2021-04-21 20:49:50|6450.5|6447.7|6451.5|6448.7|6451.5|6448.7|6450.5|6447.7|16
1619038200000|2021-04-21 20:50:00|6451.4|6448.6|6452|6449.2|6452.5|6449.7|6451.4|6448.6|2
1619038210000|2021-04-21 20:50:10|6452.4|6449.6|6452.4|6449.6|6452.4|6449.6|6452.4|6449.6|0
1619038230000|2021-04-21 20:50:30|6452.9|6450.1|6452.9|6450.1|6452.9|6450.1|6452.9|6450.1|1
1619038240000|2021-04-21 20:50:40|6453.3|6450.5|6453.3|6450.5|6454.4|6450.5|6453.3|6450.4|1
1619038250000|2021-04-21 20:50:50|6452.7|6449.9|6453.4|6450.6|6453.4|6450.6|6452.3|6449.5|2
1619038280000|2021-04-21 20:51:20|6454.9|6452.1|6454.5|6451.7|6455.2|6452.4|6453.4|6450.6|4
1619038300000|2021-04-21 20:51:40|6455.6|6451.6|6454.5|6451.7|6455.6|6451.7|6454.4|6451.1|2
1619038310000|2021-04-21 20:51:50|6454|6451.2|6454.5|6451.7|6454.5|6451.7|6454|6451.2|0
1619038340000|2021-04-21 20:52:20|6453.5|6450.7|6453.5|6450.7|6453.5|6450.7|6452.9|6450.1|6
1619038350000|2021-04-21 20:52:30|6454.5|6451.7|6453.5|6450.7|6454.5|6451.7|6453.4|6450.6|1
1619038360000|2021-04-21 20:52:40|6454|6451.2|6453.5|6450.7|6454.5|6451.7|6453.5|6450.7|1
1619038370000|2021-04-21 20:52:50|6454|6451.2|6454.5|6451.7|6454.5|6451.7|6454|6451.2|0
1619038390000|2021-04-21 20:53:10|6454.4|6451.6|6454.5|6451.7|6454.5|6451.7|6453.9|6451.1|0
1619038400000|2021-04-21 20:53:20|6454.4|6451.6|6454.4|6451.6|6454.4|6451.6|6454.4|6451.6|0
1619038410000|2021-04-21 20:53:30|6454.5|6451.7|6454.1|6451.3|6454.5|6451.7|6454|6451.2|8
1619038420000|2021-04-21 20:53:40|6454.5|6451.7|6454|6451.2|6455.5|6452.7|6454|6451.2|2
1619038430000|2021-04-21 20:53:50|6454.4|6451.6|6453.4|6450.6|6454.5|6451.7|6452.5|6449.7|5
1619038440000|2021-04-21 20:54:00|6453|6450.2|6453|6450.2|6453|6450.2|6452.5|6449.7|8
1619038450000|2021-04-21 20:54:10|6452.5|6449.7|6453|6450.2|6453|6450.2|6452.5|6449.7|0
1619038460000|2021-04-21 20:54:20|6452.9|6450.1|6452.5|6449.7|6452.9|6450.1|6452.5|6449.7|0
1619038470000|2021-04-21 20:54:30|||||||||4
1619038480000|2021-04-21 20:54:40|6452.9|6450.1|6455|6452.2|6455|6452.2|6452.9|6450.1|2
1619038490000|2021-04-21 20:54:50|6453.9|6451.1|6453.4|6450.6|6453.9|6451.1|6452.6|6449.8|4
1619038500000|2021-04-21 20:55:00|6453|6450.2|6454|6451.2|6454.5|6451.7|6453|6450.2|75
1619038510000|2021-04-21 20:55:10|6453.5|6450.7|6453.1|6450.3|6453.5|6450.7|6452.4|6449.6|21
1619038520000|2021-04-21 20:55:20|6453.6|6450.8|6453.1|6450.3|6454.1|6451.3|6453.1|6450.3|7
1619038560000|2021-04-21 20:56:00|6453.9|6449.9|6453.1|6450.3|6453.9|6450.3|6453.1|6449.9|0
1619038570000|2021-04-21 20:56:10|6453.9|6449.9|6453.1|6450.3|6453.9|6450.3|6453.1|6449.9|0
1619038580000|2021-04-21 20:56:20|6454.1|6451.3|6453.4|6450.6|6454.6|6451.3|6453.1|6449.9|13
1619038590000|2021-04-21 20:56:30|6454.1|6451.3|6453.1|6450.3|6454.1|6451.3|6453.1|6449.9|2
1619038600000|2021-04-21 20:56:40|6454.2|6450.2|6453.1|6450.3|6454.2|6451.3|6453.1|6449.9|45
1619038610000|2021-04-21 20:56:50|6453.9|6449.9|6453.1|6450.3|6453.9|6450.3|6453.1|6449.9|0
1619038620000|2021-04-21 20:57:00|6453.9|6449.9|6453.9|6449.9|6453.9|6449.9|6453.9|6449.9|0
1619038630000|2021-04-21 20:57:10|6457.4|6447.4|6453.9|6449.9|6457.4|6449.9|6453.9|6447.4|0
1619038640000|2021-04-21 20:57:20|||||||||1
1619038650000|2021-04-21 20:57:30|6454.2|6450.2|6455.6|6451.6|6455.6|6451.6|6454.2|6450.2|0
1619038660000|2021-04-21 20:57:40|6455.2|6451.2|6455.2|6451.2|6455.2|6451.2|6455.2|6451.2|0
1619038670000|2021-04-21 20:57:50|6454.5|6451.7|6454.5|6451.7|6455.2|6451.7|6454.5|6451.2|0
1619038680000|2021-04-21 20:58:00|6455.2|6451.2|6456.6|6453.8|6457|6454|6455.1|6451.2|11
1619038690000|2021-04-21 20:58:10|6456.8|6454|6456.6|6452.6|6459.7|6454|6455.1|6449.7|39
1619038710000|2021-04-21 20:58:30|6456.2|6452.2|6460.7|6450.7|6460.7|6453.6|6456.2|6450.7|0
1619038720000|2021-04-21 20:58:40|6457.2|6453.2|6457.1|6454.3|6457.2|6454.3|6457.1|6453.2|0
1619038730000|2021-04-21 20:58:50|6457.9|6453.9|6457.1|6454.3|6457.9|6454.3|6457.1|6453.2|10
1619038740000|2021-04-21 20:59:00|6457.2|6453.2|6456.1|6453.3|6457.6|6454.3|6456.1|6453.2|1
1619038750000|2021-04-21 20:59:10|6456.5|6453.7|6457|6454.2|6457|6454.2|6456|6453.2|2
1619038760000|2021-04-21 20:59:20|6456.9|6454.1|6455.6|6452.8|6456.9|6454.1|6455.6|6452.8|2
1619038770000|2021-04-21 20:59:30|6456.5|6452.5|6457.1|6454.3|6457.9|6454.3|6455.8|6452.5|3
1619038780000|2021-04-21 20:59:40|6457.9|6453.9|6458.5|6454.5|6458.9|6455.3|6457.1|6453.5|0
1619038790000|2021-04-21 20:59:50|6458.1|6455.3|6457.8|6455|6462.4|6455.7|6457.8|6452.4|31
1619038800000|2021-04-21 21:00:00|6457.9|6453.9|6460.4|6450.4|6461.5|6454.7|6457.5|6450.4|0
1619038810000|2021-04-21 21:00:10|6461.4|6451.4|6461.4|6451.4|6461.4|6451.4|6461.4|6451.4|0
1619038820000|2021-04-21 21:00:20|6461.2|6451.2|6460.9|6450.9|6461.2|6451.2|6460.9|6450.9|1
1619038830000|2021-04-21 21:00:30|6460.4|6450.4|6460.4|6450.4|6460.4|6450.4|6460.4|6450.4|0
1619038840000|2021-04-21 21:00:40|6460.2|6450.2|6460.2|6450.2|6460.2|6450.2|6460.2|6450.2|0
1619038860000|2021-04-21 21:01:00|6459.7|6449.7|6459.7|6449.7|6459.7|6449.7|6459.7|6449.7|0
1619038980000|2021-04-21 21:03:00|||||||||1
1619038990000|2021-04-21 21:03:10|6459.8|6449.8|6460.2|6450.2|6460.2|6450.2|6459.8|6449.8|0
1619039000000|2021-04-21 21:03:20|6460.3|6450.3|6460.2|6450.2|6460.3|6450.3|6460.2|6450.2|0
1619039210000|2021-04-21 21:06:50|6460.3|6450.3|6460.7|6450.7|6460.7|6450.7|6460.3|6450.3|0
1619039220000|2021-04-21 21:07:00|6461.2|6451.2|6461.2|6451.2|6461.2|6451.2|6461.2|6451.2|0
1619039230000|2021-04-21 21:07:10|6461.3|6451.3|6461.2|6451.2|6461.3|6451.3|6461.2|6451.2|0
1619039250000|2021-04-21 21:07:30|6460.7|6450.7|6461.3|6451.3|6461.3|6451.3|6460.7|6450.7|0
1619039260000|2021-04-21 21:07:40|6461.2|6451.2|6461.2|6451.2|6461.2|6451.2|6461.2|6451.2|0
1619039280000|2021-04-21 21:08:00|6457|6454.2|6456.2|6446.2|6457.7|6454.2|6456.2|6446.2|5
1619039290000|2021-04-21 21:08:10|6458.2|6448.2|6459.2|6449.2|6459.2|6449.2|6458.2|6448.2|0
1619039300000|2021-04-21 21:08:20|6459.3|6449.3|6461.2|6451.2|6461.2|6451.2|6459.3|6449.3|0
1619039310000|2021-04-21 21:08:30|6461.3|6451.3|6461.2|6451.2|6461.8|6451.8|6461.2|6451.2|1
1619039320000|2021-04-21 21:08:40|6460.9|6450.9|6459.2|6449.2|6460.9|6450.9|6459.2|6449.2|0
1619039440000|2021-04-21 21:10:40|6459.3|6449.3|6459.2|6449.2|6459.3|6449.3|6459.2|6449.2|4
1619039450000|2021-04-21 21:10:50|6459.1|6449.1|6457.7|6447.7|6459.1|6449.1|6457.7|6447.7|0
1619039460000|2021-04-21 21:11:00|6457.8|6447.8|6458.2|6448.2|6458.2|6448.2|6457.7|6447.7|1
1619039500000|2021-04-21 21:11:40|6458.6|6448.6|6459.2|6449.2|6459.3|6449.3|6458.6|6448.6|0
1619039530000|2021-04-21 21:12:10|6459.6|6449.6|6459.6|6449.6|6459.6|6449.6|6459.6|6449.6|2
1619039570000|2021-04-21 21:12:50|||||||||8
1619039600000|2021-04-21 21:13:20|||||||||7
1619040810000|2021-04-21 21:33:30|||||||||5
1619041480000|2021-04-21 21:44:40|6459.5|6449.5|6459.5|6449.5|6459.5|6449.5|6459.5|6449.5|0
1619041530000|2021-04-21 21:45:30|6459.9|6449.9|6460.5|6450.5|6460.5|6450.5|6459.9|6449.9|0
1619042300000|2021-04-21 21:58:20|6460.6|6450.6|6461.5|6451.5|6461.5|6451.5|6460.6|6450.6|0
1619042310000|2021-04-21 21:58:30|6462|6452|6462|6452|6462|6452|6462|6452|0
1619042330000|2021-04-21 21:58:50|6461.8|6451.8|6461.5|6451.5|6461.8|6451.8|6461|6451|0
1619042350000|2021-04-21 21:59:10|6462|6452|6462|6452|6462|6452|6462|6452|0
1619042370000|2021-04-21 21:59:30|6461|6451|6461.5|6451.5|6461.5|6451.5|6461|6451|0
1619042390000|2021-04-21 21:59:50|||||||||2
1619049600000|2021-04-22 00:00:00|6462.2|6459.4|6462.1|6459.3|6462.7|6459.4|6462|6458.7|0
1619049610000|2021-04-22 00:00:10|6462.2|6459.4|6465.2|6462.4|6465.4|6462.6|6462.2|6459|12
1619049620000|2021-04-22 00:00:20|6466|6463.2|6468.1|6465.3|6469|6466.2|6466|6463.2|6
1619049630000|2021-04-22 00:00:30|6466.2|6463.4|6465.6|6462.8|6469.2|6463.4|6465|6459.1|7
1619049640000|2021-04-22 00:00:40|6465.5|6462.7|6463|6460.2|6465.5|6462.7|6463|6460.2|1
1619049650000|2021-04-22 00:00:50|6463.1|6460.3|6462.1|6459.3|6463.2|6460.4|6462|6458.7|2
1619049660000|2021-04-22 00:01:00|6461.1|6458.3|6457.3|6453.3|6461.1|6458.3|6456.2|6452.3|25
1619049670000|2021-04-22 00:01:10|6456.9|6454.1|6459.1|6456.3|6459.2|6456.4|6456.6|6453.8|16
1619049680000|2021-04-22 00:01:20|6459.2|6456.4|6461.2|6458.4|6461.7|6458.4|6459.2|6456.4|3
1619049690000|2021-04-22 00:01:30|6460.6|6457.8|6460.6|6457.8|6460.6|6457.8|6460.6|6457.8|1
1619049700000|2021-04-22 00:01:40|6459.9|6457.1|6460.6|6457.8|6460.7|6457.8|6459.6|6456.7|1
1619049720000|2021-04-22 00:02:00|6461.1|6458.3|6460.6|6457.8|6461.1|6458.3|6460.6|6457.8|0
1619049730000|2021-04-22 00:02:10|6461|6458.2|6460.6|6457.8|6461.3|6458.4|6460.6|6457.3|2
1619049770000|2021-04-22 00:02:50|6460.3|6457.5|6458.6|6455.8|6460.3|6457.5|6458.6|6455.8|3
1619049780000|2021-04-22 00:03:00|6458.4|6455.6|6457.6|6454.8|6458.4|6455.6|6457.6|6454.8|0
1619049790000|2021-04-22 00:03:10|6458.3|6454.3|6458|6455.2|6458.7|6455.4|6457.6|6454.3|0
1619049800000|2021-04-22 00:03:20|6457.9|6455.1|6459.1|6455.1|6459.1|6455.4|6457.9|6455.1|0
1619049810000|2021-04-22 00:03:30|6458.7|6454.7|6458.2|6455.4|6459.1|6455.8|6458.2|6454.7|0
1619049820000|2021-04-22 00:03:40|6458.6|6455.8|6458.6|6455.8|6458.6|6455.8|6458.6|6455.8|0
1619049840000|2021-04-22 00:04:00|6459.1|6455.1|6458.6|6455.8|6459.1|6455.8|6458.2|6455.1|0
1619049850000|2021-04-22 00:04:10|6459.1|6455.1|6458|6455.2|6459.1|6455.2|6457.6|6454.7|0
1619049860000|2021-04-22 00:04:20|6458.2|6455.4|6454|6451.2|6458.8|6455.4|6453.6|6450.8|9
1619049870000|2021-04-22 00:04:30|6453.6|6450.8|6454.2|6451.4|6454.3|6451.4|6453.6|6450.3|0
1619049880000|2021-04-22 00:04:40|6455.1|6452.3|6457.6|6454.8|6457.6|6454.8|6455.1|6452.3|5
1619049890000|2021-04-22 00:04:50|6458.2|6455.4|6458.2|6455.4|6458.2|6455.4|6457.6|6454.8|0
1619049900000|2021-04-22 00:05:00|6458.3|6454.3|6457.7|6454.9|6458.3|6454.9|6456.6|6453.3|1
1619049910000|2021-04-22 00:05:10|6458.2|6455.4|6458.2|6455.4|6458.2|6455.4|6458.2|6455.4|0
1619049940000|2021-04-22 00:05:40|||||||||2
1619049950000|2021-04-22 00:05:50|6458.1|6455.3|6457.3|6453.3|6458.1|6455.3|6456.6|6453.3|0
1619049960000|2021-04-22 00:06:00|6456.6|6453.8|6456.6|6453.8|6457.3|6453.8|6456.6|6453.3|0
1619049970000|2021-04-22 00:06:10|6456.2|6453.4|6455.6|6452.8|6456.3|6453.4|6455.6|6452.3|1
1619049980000|2021-04-22 00:06:20|6455.7|6451.7|6455.6|6452.8|6455.7|6452.8|6455.6|6451.7|0
1619049990000|2021-04-22 00:06:30|6456.2|6453.4|6456.2|6453.4|6456.2|6453.4|6456.2|6453.4|0
1619050000000|2021-04-22 00:06:40|6456.4|6453.6|6456.4|6453.6|6456.4|6453.6|6456.4|6453.6|72
1619050010000|2021-04-22 00:06:50|6456.5|6453.7|6456.2|6453.4|6457|6453.7|6456.2|6453|0
1619050030000|2021-04-22 00:07:10|6457.6|6454.8|6457.9|6455.1|6458.3|6455.1|6457.6|6454.3|3
1619050040000|2021-04-22 00:07:20|6458.9|6456.1|6458.9|6456.1|6458.9|6456.1|6458.9|6456.1|0
1619050060000|2021-04-22 00:07:40|6459.9|6457.1|6461|6457|6461|6457.6|6459.9|6457|3
1619050070000|2021-04-22 00:07:50|6460.5|6457.7|6464.9|6462.1|6465.6|6462.2|6460.5|6457|53
1619050080000|2021-04-22 00:08:00|6464.5|6461.7|6461.4|6458.6|6464.5|6461.7|6461.4|6458.6|2
1619050090000|2021-04-22 00:08:10|6461.2|6458.4|6461.2|6458.4|6461.2|6458.4|6461.2|6458.4|0
1619050100000|2021-04-22 00:08:20|6462|6458|6462|6458|6462|6458|6462|6458|1
1619050110000|2021-04-22 00:08:30|6460.9|6458.1|6460.9|6458.1|6460.9|6458.1|6460.4|6457.6|0
1619050120000|2021-04-22 00:08:40|6462.5|6459.7|6462.5|6459.7|6462.5|6459.7|6462.5|6459.7|7
1619050130000|2021-04-22 00:08:50|6463.9|6461.1|6460.9|6458.1|6463.9|6461.1|6460.7|6457.9|52
1619050140000|2021-04-22 00:09:00|6460.6|6457.8|6461.5|6458.7|6462.5|6459.7|6460.6|6457.8|21
1619050150000|2021-04-22 00:09:10|6462|6458|6462|6458|6462.2|6459.1|6461.5|6458|13
1619050160000|2021-04-22 00:09:20|6461.9|6459.1|6462|6459.2|6462.4|6459.6|6461.9|6459.1|0
1619050170000|2021-04-22 00:09:30|6462.4|6459.6|6462.4|6459.6|6462.4|6459.6|6462.4|6459.6|0
1619050180000|2021-04-22 00:09:40|6462.7|6459.9|6462.5|6459.7|6463.5|6460.7|6461.9|6459.1|21
1619050190000|2021-04-22 00:09:50|6463.6|6459.6|6462.9|6460.1|6463.6|6460.2|6461.9|6459.1|9
1619050200000|2021-04-22 00:10:00|6462.6|6458.6|6463|6459|6463|6459.3|6462.1|6458.6|0
1619050210000|2021-04-22 00:10:10|6463.3|6459.3|6463.9|6461.1|6464|6461.1|6462.4|6459.3|1
1619050220000|2021-04-22 00:10:20|6463.6|6459.6|6461.8|6459|6463.8|6461|6461.8|6459|3
1619050230000|2021-04-22 00:10:30|6461.5|6458.7|6462.5|6459.7|6462.6|6459.7|6461.5|6458.6|1
1619050240000|2021-04-22 00:10:40|6462.8|6460|6462.3|6458.3|6462.9|6460|6461.5|6457.9|2
1619050250000|2021-04-22 00:10:50|6461.5|6458.7|6461.8|6459|6462.3|6459|6461.5|6458.3|0
1619050270000|2021-04-22 00:11:10|6461.2|6458.4|6460.3|6457.5|6461.3|6458.4|6460.3|6457.3|0
1619050280000|2021-04-22 00:11:20|6460.2|6457.4|6459.8|6457|6460.2|6457.4|6459.8|6457|0
1619050290000|2021-04-22 00:11:30|||||||||1
1619050310000|2021-04-22 00:11:50|||||||||1
1619050320000|2021-04-22 00:12:00|6460|6457.2|6460.3|6457.5|6460.3|6457.5|6460|6457.2|1
1619050330000|2021-04-22 00:12:10|6461.5|6458.7|6461.5|6458.7|6461.5|6458.7|6461.5|6458.7|1
1619050340000|2021-04-22 00:12:20|6462.3|6459.5|6462.2|6459.4|6462.3|6459.5|6462.2|6459.4|2
1619050350000|2021-04-22 00:12:30|6461.5|6458.7|6462.3|6459.5|6462.3|6459.5|6461.5|6458.7|0
1619050360000|2021-04-22 00:12:40|6463|6460.2|6463.3|6460.5|6463.3|6460.5|6463|6460.2|4
1619050380000|2021-04-22 00:13:00|6462.8|6460|6462.8|6460|6462.8|6460|6462.8|6460|0
1619050390000|2021-04-22 00:13:10|||||||||1
1619050400000|2021-04-22 00:13:20|6462.5|6459.7|6462.2|6459.4|6462.5|6459.7|6462.2|6459.4|1
1619050410000|2021-04-22 00:13:30|6461.5|6458.7|6462.2|6459.4|6462.2|6459.4|6461.2|6458.4|5
1619050420000|2021-04-22 00:13:40|6462.3|6459.5|6462.3|6459.5|6462.3|6459.5|6462.3|6459.5|0
1619050430000|2021-04-22 00:13:50|6462.2|6459.4|6462.2|6459.4|6462.2|6459.4|6462.2|6459.4|0
1619050440000|2021-04-22 00:14:00|6462.3|6459.5|6463.3|6460.5|6463.3|6460.5|6462.3|6459.5|5
1619050480000|2021-04-22 00:14:40|6464|6461.2|6463.5|6460.7|6464|6461.2|6463.5|6460.7|11
1619050500000|2021-04-22 00:15:00|||||||||2
1619050520000|2021-04-22 00:15:20|6464|6461.2|6464.2|6461.4|6464.5|6461.7|6464|6461.2|21
1619050530000|2021-04-22 00:15:30|6464.3|6461.5|6465|6462.2|6465|6462.2|6464.2|6461.4|11
1619050550000|2021-04-22 00:15:50|6464.6|6461.8|6463.3|6460.5|6464.6|6461.8|6463.3|6460.5|2
1619050560000|2021-04-22 00:16:00|6461.8|6459|6461.8|6459|6462.3|6459.5|6461.8|6459|20
1619050570000|2021-04-22 00:16:10|6462.3|6459.5|6463.2|6460.4|6463.5|6460.7|6462.3|6459.5|2
1619050580000|2021-04-22 00:16:20|6463.6|6459.6|6462.8|6460|6463.6|6460|6462.8|6459.6|0
1619050600000|2021-04-22 00:16:40|6462.5|6459.7|6462.2|6459.4|6462.5|6459.7|6462.2|6459.4|0
1619050610000|2021-04-22 00:16:50|6461.8|6459|6461.5|6458.7|6461.9|6459|6461.5|6457.9|1
1619050620000|2021-04-22 00:17:00|6461.8|6459|6462.6|6458.6|6462.6|6459|6461.8|6458.6|0
1619050630000|2021-04-22 00:17:10|6461.8|6459|6461.5|6458.7|6461.8|6459|6461.5|6458.7|0
1619050640000|2021-04-22 00:17:20|6462.3|6459.5|6463.6|6459.6|6463.6|6459.9|6462.3|6459.5|1
1619050650000|2021-04-22 00:17:30|6462.8|6460|6462.8|6460|6462.8|6460|6462.8|6460|0
1619050660000|2021-04-22 00:17:40|6462.3|6459.5|6461.8|6459|6462.3|6459.5|6461.8|6459|0
1619050670000|2021-04-22 00:17:50|6462|6459.2|6461.8|6459|6462.3|6459.5|6461.8|6459|2
1619050680000|2021-04-22 00:18:00|6461.3|6458.5|6461.2|6458.4|6461.3|6458.5|6461.2|6458.4|1
1619050690000|2021-04-22 00:18:10|6460.7|6457.9|6460.2|6457.4|6460.7|6457.9|6460.2|6457.4|1
1619050700000|2021-04-22 00:18:20|6460.3|6457.5|6460.3|6457.5|6460.3|6457.5|6460.3|6457.5|0
1619050710000|2021-04-22 00:18:30|6460.2|6457.4|6460.2|6457.4|6460.2|6457.4|6460.2|6457.4|1
1619050730000|2021-04-22 00:18:50|||||||||1
1619050740000|2021-04-22 00:19:00|6459.8|6457|6459.8|6457|6459.8|6457|6459.8|6457|0
1619050770000|2021-04-22 00:19:30|6459.2|6456.4|6459.2|6456.4|6459.2|6456.4|6459.2|6456.4|1
1619050780000|2021-04-22 00:19:40|6458.3|6455.5|6460.8|6458|6460.8|6458|6457.8|6455|3
1619050810000|2021-04-22 00:20:10|6460.5|6457.7|6460.5|6457.7|6460.5|6457.7|6460.5|6457.7|1
1619050830000|2021-04-22 00:20:30|||||||||1
1619050850000|2021-04-22 00:20:50|6460.4|6457.6|6460.4|6457.6|6460.4|6457.6|6460.4|6457.6|1
1619050870000|2021-04-22 00:21:10|6461.4|6458.6|6461.9|6459.1|6461.9|6459.1|6461.3|6458.5|1
1619050880000|2021-04-22 00:21:20|6461.8|6459|6461.9|6459.1|6461.9|6459.1|6461.6|6458.8|0
1619050900000|2021-04-22 00:21:40|6462.3|6459.5|6462.2|6459.4|6462.3|6459.5|6462.2|6459.4|0
1619050910000|2021-04-22 00:21:50|6461.6|6458.8|6461.2|6458.4|6461.6|6458.8|6461.2|6458.4|0
1619050920000|2021-04-22 00:22:00|6460.8|6458|6460.3|6457.5|6460.8|6458|6460.3|6457.5|1
1619050940000|2021-04-22 00:22:20|6460.2|6457.4|6460.3|6457.5|6460.3|6457.5|6460.2|6457.4|1
1619050960000|2021-04-22 00:22:40|6461.3|6457.3|6460.3|6457.5|6461.3|6458|6459.8|6457|1
1619051000000|2021-04-22 00:23:20|6461.8|6459|6463.9|6459.9|6463.9|6459.9|6461.8|6459|2
1619051010000|2021-04-22 00:23:30|6463.2|6460.4|6463.2|6460.4|6463.9|6460.4|6463.2|6459.9|0
1619051040000|2021-04-22 00:24:00|6462.3|6459.5|6460.4|6457.6|6462.3|6459.5|6460.4|6457.6|2
1619051050000|2021-04-22 00:24:10|6460.3|6457.5|6461.4|6458.6|6461.4|6458.6|6460.2|6456.9|2
1619051060000|2021-04-22 00:24:20|6461.3|6458.5|6461.3|6458.5|6461.4|6458.6|6461.3|6458.5|0
1619051070000|2021-04-22 00:24:30|6461.4|6458.6|6461.4|6458.6|6461.4|6458.6|6461.4|6458.6|0
1619051080000|2021-04-22 00:24:40|6461.3|6458.5|6461.3|6458.5|6461.3|6458.5|6461.3|6458.5|0
1619051090000|2021-04-22 00:24:50|6461.4|6458.6|6461.4|6458.6|6461.4|6458.6|6461.4|6458.6|1
1619051100000|2021-04-22 00:25:00|6461.9|6459.1|6461.3|6458.5|6461.9|6459.1|6461.3|6458.5|4
1619051130000|2021-04-22 00:25:30|6460.3|6457.5|6460.2|6457.4|6460.3|6457.5|6460.2|6457.4|2
1619051140000|2021-04-22 00:25:40|6459.8|6457|6459.8|6457|6459.8|6457|6459.8|6457|0
1619051160000|2021-04-22 00:26:00|6459.4|6456.6|6461.4|6458.6|6461.4|6458.6|6459.4|6456.6|10
1619051170000|2021-04-22 00:26:10|6462.2|6459.4|6462.4|6459.6|6462.9|6459.6|6462.2|6458.9|30
1619051180000|2021-04-22 00:26:20|6463.4|6460.6|6463.4|6460.6|6463.4|6460.6|6463.4|6460.6|0
1619051200000|2021-04-22 00:26:40|6462.9|6460.1|6463.4|6460.6|6463.4|6460.6|6462.9|6460.1|0
1619051210000|2021-04-22 00:26:50|6463.3|6460.5|6463.5|6459.5|6463.5|6460.5|6462.4|6459.5|1
1619051220000|2021-04-22 00:27:00|6463.1|6460.3|6463.1|6460.3|6463.1|6460.3|6463.1|6460.3|0
1619051230000|2021-04-22 00:27:10|6463.4|6460.6|6463.1|6460.3|6464|6460.6|6463.1|6459.5|0
1619051240000|2021-04-22 00:27:20|6463.3|6460.5|6463.3|6460.5|6463.3|6460.5|6463.3|6460.5|0
1619051260000|2021-04-22 00:27:40|6462.8|6460|6463.9|6461.1|6463.9|6461.1|6462.8|6459.5|1
1619051270000|2021-04-22 00:27:50|6464.4|6461.6|6467.4|6464.6|6467.9|6465.1|6464.4|6461.6|71
1619051280000|2021-04-22 00:28:00|6467.3|6464.5|6466.4|6463.6|6467.3|6464.5|6466.4|6463.6|3
1619051290000|2021-04-22 00:28:10|6466.3|6463.5|6465.4|6462.6|6466.3|6463.5|6465.4|6462.6|0
1619051320000|2021-04-22 00:28:40|||||||||2
1619051330000|2021-04-22 00:28:50|6464.9|6462.1|6463.2|6460.4|6464.9|6462.1|6463.2|6460.4|6
1619051340000|2021-04-22 00:29:00|6462.8|6460|6463.2|6460.4|6463.3|6460.5|6462.8|6460|0
1619051350000|2021-04-22 00:29:10|6462.9|6460.1|6463.4|6460.6|6463.4|6460.6|6462.9|6460.1|2
1619051360000|2021-04-22 00:29:20|6463.6|6460.8|6463.8|6461|6463.9|6461.1|6463.6|6460.8|1
1619051370000|2021-04-22 00:29:30|6463.4|6460.6|6463.4|6460.6|6463.4|6460.6|6463.4|6460.6|0
1619051400000|2021-04-22 00:30:00|6462.9|6460.1|6463.4|6460.6|6463.9|6460.6|6462.8|6459.5|0
1619051410000|2021-04-22 00:30:10|6463.9|6461.1|6464.4|6461.6|6464.4|6461.6|6463.4|6460.6|1
1619051430000|2021-04-22 00:30:30|6464.6|6461.8|6465.9|6463.1|6465.9|6463.1|6464.6|6461.8|1
1619051440000|2021-04-22 00:30:40|6465.4|6462.6|6465.4|6462.6|6465.5|6462.6|6465.4|6461.5|1
1619051450000|2021-04-22 00:30:50|6465.2|6462.4|6464.8|6462|6465.2|6462.4|6464.8|6462|0
1619051460000|2021-04-22 00:31:00|6465.5|6461.5|6465.5|6461.5|6465.5|6461.5|6465.5|6461.5|0
1619051480000|2021-04-22 00:31:20|6464.8|6462|6464.8|6462|6464.8|6462|6464.8|6462|0
1619051490000|2021-04-22 00:31:30|6465.5|6461.5|6465.5|6461.5|6465.5|6461.5|6465.5|6461.5|0
1619051510000|2021-04-22 00:31:50|6464.4|6461.6|6464.4|6461.6|6465.4|6462.6|6464.4|6461.1|0
1619051520000|2021-04-22 00:32:00|6464.8|6462|6464.8|6462|6464.8|6462|6464.8|6462|0
1619051530000|2021-04-22 00:32:10|6464.3|6461.5|6464.3|6461.5|6464.3|6461.5|6463.8|6461|0
1619051540000|2021-04-22 00:32:20|6463.8|6461|6463.8|6461|6464.3|6461.5|6463.8|6461|0
1619051550000|2021-04-22 00:32:30|6464.3|6461.5|6464.3|6461.5|6464.3|6461.5|6464.3|6461.5|0
1619051570000|2021-04-22 00:32:50|6463.8|6461|6464.3|6461.5|6464.3|6461.5|6463.8|6461|0
1619051580000|2021-04-22 00:33:00|6464.5|6460.5|6463.3|6460.5|6464.5|6461|6462.8|6460|1
1619051590000|2021-04-22 00:33:10|6462.8|6460|6462.8|6460|6463.3|6460.5|6462.8|6460|0
1619051610000|2021-04-22 00:33:30|6462.4|6459.6|6462.4|6459.6|6462.4|6459.6|6462.4|6459.6|0
1619051620000|2021-04-22 00:33:40|6463.8|6461|6464.4|6461.6|6464.5|6461.6|6463.8|6460.5|3
1619051680000|2021-04-22 00:34:40|6465.3|6462.5|6464.8|6462|6465.3|6462.5|6464.8|6462|0
1619051690000|2021-04-22 00:34:50|6464.4|6461.6|6464.4|6461.6|6464.4|6461.6|6464.4|6461.6|1
1619051700000|2021-04-22 00:35:00|6464.5|6460.5|6463.8|6461|6464.5|6461.4|6463.8|6460.5|2
1619051710000|2021-04-22 00:35:10|6464.3|6461.5|6464.3|6461.5|6464.3|6461.5|6463.8|6461|0
1619051720000|2021-04-22 00:35:20|6464.2|6461.4|6463.8|6461|6464.2|6461.4|6463.8|6461|0
1619051730000|2021-04-22 00:35:30|6464.3|6461.5|6463.8|6461|6464.3|6461.5|6463.8|6461|0
1619051740000|2021-04-22 00:35:40|6464.3|6461.5|6463.8|6461|6464.3|6461.5|6463.8|6461|1
1619051750000|2021-04-22 00:35:50|6464|6461.2|6464.2|6461.4|6464.8|6462|6464|6461.2|0
1619051760000|2021-04-22 00:36:00|6463.4|6460.6|6463.3|6460.5|6463.4|6460.6|6462.8|6460|0
1619051770000|2021-04-22 00:36:10|6463.2|6460.4|6463.2|6460.4|6463.2|6460.4|6463.2|6460.4|0
1619051780000|2021-04-22 00:36:20|6463.3|6460.5|6463.3|6460.5|6463.3|6460.5|6463.3|6460.5|0
1619051790000|2021-04-22 00:36:30|6462.8|6460|6464|6461.2|6464.5|6461.2|6462.8|6460|1
1619051800000|2021-04-22 00:36:40|6464.9|6460.9|6464|6461.2|6464.9|6461.6|6464|6460.5|0
1619051820000|2021-04-22 00:37:00|6464.4|6461.6|6464.3|6461.5|6464.4|6461.6|6463.4|6460.6|2
1619051830000|2021-04-22 00:37:10|6464.4|6461.6|6464.4|6461.6|6464.4|6461.6|6464.4|6461.6|1
1619051850000|2021-04-22 00:37:30|6464.2|6461.4|6464.4|6461.6|6464.4|6461.6|6463.8|6461|4
1619051860000|2021-04-22 00:37:40|6464.3|6461.5|6464.4|6461.6|6464.4|6461.6|6464.3|6461.5|0
1619051880000|2021-04-22 00:38:00|6463.7|6460.9|6463.4|6460.6|6463.7|6460.9|6462.8|6459.5|2
1619051890000|2021-04-22 00:38:10|6463.2|6460.4|6463.3|6460.5|6463.3|6460.5|6462.8|6460|0
1619051900000|2021-04-22 00:38:20|6463.2|6460.4|6462.8|6460|6463.3|6460.5|6462.8|6460|0
1619051910000|2021-04-22 00:38:30|6462.9|6460.1|6461.8|6459|6463.3|6460.5|6461.8|6458.5|0
1619051920000|2021-04-22 00:38:40|6462.3|6459.5|6461.9|6459.1|6462.3|6459.5|6461.8|6459|0
1619051930000|2021-04-22 00:38:50|6462.2|6459.4|6461.2|6458.4|6462.2|6459.4|6461.2|6458.4|1
1619051940000|2021-04-22 00:39:00|6461.4|6458.6|6461.8|6459|6461.9|6459.1|6461.4|6458.6|1
1619051950000|2021-04-22 00:39:10|6461.9|6459.1|6461.9|6459.1|6461.9|6459.1|6461.8|6459|0
1619051960000|2021-04-22 00:39:20|6461.8|6459|6461.4|6458.6|6461.8|6459|6461.4|6458.6|0
1619051970000|2021-04-22 00:39:30|6460.3|6457.5|6460.3|6457.5|6460.3|6457.5|6460.3|6457.5|0
1619051990000|2021-04-22 00:39:50|6460.4|6457.6|6460.9|6458.1|6460.9|6458.1|6460.4|6457.6|1
1619052000000|2021-04-22 00:40:00|6460.8|6458|6460.4|6457.6|6460.8|6458|6460.4|6457.6|1
1619052060000|2021-04-22 00:41:00|6460.5|6457.7|6462.4|6459.6|6462.4|6459.6|6460.5|6457.7|1
1619052070000|2021-04-22 00:41:10|6462.3|6459.5|6462.2|6459.4|6462.3|6459.5|6462.2|6459.4|0
1619052080000|2021-04-22 00:41:20|6462.5|6458.5|6462.4|6459.6|6462.5|6459.6|6462.4|6458.5|0
1619052110000|2021-04-22 00:41:50|6463.8|6461|6465.4|6462.6|6467.8|6465|6463.8|6460.9|23
1619052120000|2021-04-22 00:42:00|6465.9|6463.1|6467.3|6464.5|6467.3|6464.5|6465.9|6463.1|5
1619052130000|2021-04-22 00:42:10|6467.2|6464.4|6466.4|6463.6|6467.2|6464.4|6466.4|6463.6|2
1619052150000|2021-04-22 00:42:30|6466.8|6464|6465.4|6462.6|6466.8|6464|6465.4|6462.6|0
1619052160000|2021-04-22 00:42:40|6467.4|6464.6|6467.4|6464.6|6467.4|6464.6|6467.4|6464.6|2
1619052180000|2021-04-22 00:43:00|6468.3|6465.5|6468.2|6465.4|6468.3|6465.5|6468.2|6465.4|0
1619052190000|2021-04-22 00:43:10|6467.8|6465|6468.2|6465.4|6468.3|6465.5|6467.8|6465|0
1619052200000|2021-04-22 00:43:20|6468.9|6466.1|6468|6465.2|6468.9|6466.1|6467.8|6465|1
1619052210000|2021-04-22 00:43:30|6468.4|6465.6|6468.3|6465.5|6468.4|6465.6|6468.3|6465.5|0
1619052220000|2021-04-22 00:43:40|6467.4|6464.6|6467.4|6464.6|6467.4|6464.6|6467.4|6464.6|1
1619052240000|2021-04-22 00:44:00|6466.4|6463.6|6466.3|6463.5|6466.4|6463.6|6465.8|6463|2
1619052250000|2021-04-22 00:44:10|6466.7|6463.9|6466.8|6464|6466.8|6464|6466.7|6463.9|2
1619052270000|2021-04-22 00:44:30|6467.5|6463.5|6467.5|6463.5|6467.5|6463.5|6467.5|6463.5|0
1619052280000|2021-04-22 00:44:40|6467|6464.2|6467.3|6464.5|6467.5|6464.6|6466.4|6463.5|1
1619052290000|2021-04-22 00:44:50|6467.2|6464.4|6465.8|6463|6467.3|6464.5|6464.9|6461.5|2
1619052310000|2021-04-22 00:45:10|6465.3|6462.5|6464.8|6462|6465.3|6462.5|6464.8|6462|1
1619052320000|2021-04-22 00:45:20|6465.3|6462.5|6464.8|6462|6465.3|6462.5|6464.8|6462|0
1619052330000|2021-04-22 00:45:30|6465.3|6462.5|6465.4|6462.6|6465.4|6462.6|6465.3|6462.5|1
1619052360000|2021-04-22 00:46:00|6465.9|6461.9|6465.2|6462.4|6465.9|6462.4|6465.2|6461.9|0
1619052370000|2021-04-22 00:46:10|6464.9|6462.1|6464.8|6462|6465.2|6462.4|6464.8|6462|0
1619052380000|2021-04-22 00:46:20|6464.9|6462.1|6465.2|6462.4|6465.3|6462.5|6464.8|6462|0
1619052390000|2021-04-22 00:46:30|6465.3|6462.5|6465.3|6462.5|6465.3|6462.5|6465.3|6462.5|0
1619052410000|2021-04-22 00:46:50|6465.4|6462.6|6465.4|6462.6|6465.4|6462.6|6465.4|6462.6|1
1619052430000|2021-04-22 00:47:10|6464.8|6462|6464.9|6462.1|6464.9|6462.1|6464.4|6461.6|2
1619052440000|2021-04-22 00:47:20|6465|6462.2|6465.9|6463.1|6465.9|6463.1|6465|6462.2|1
1619052450000|2021-04-22 00:47:30|6465.8|6463|6465.4|6462.6|6465.9|6463.1|6465.4|6462.6|1
1619052480000|2021-04-22 00:48:00|6465.5|6462.7|6467.4|6464.6|6467.4|6464.6|6465.4|6462.6|3
1619052490000|2021-04-22 00:48:10|6467.9|6463.9|6468.8|6466|6469.4|6466.6|6466.4|6463.6|19
1619052510000|2021-04-22 00:48:30|6468.4|6465.6|6468|6465.2|6468.4|6465.6|6467.8|6465|0
1619052520000|2021-04-22 00:48:40|6468.4|6465.6|6468.4|6465.6|6468.4|6465.6|6468.4|6465.6|0
1619052540000|2021-04-22 00:49:00|6468.8|6466|6467.9|6465.1|6468.8|6466|6467.8|6465|0
1619052550000|2021-04-22 00:49:10|6467.8|6465|6467.8|6465|6468.2|6465.4|6467.8|6465|0
1619052560000|2021-04-22 00:49:20|6467.3|6464.5|6467.3|6464.5|6467.3|6464.5|6466.8|6464|0
1619052570000|2021-04-22 00:49:30|6467.2|6464.4|6467.3|6464.5|6467.3|6464.5|6466.8|6464|0
1619052580000|2021-04-22 00:49:40|6467.4|6464.6|6468.4|6465.6|6468.4|6465.6|6467.4|6464.6|1
1619052590000|2021-04-22 00:49:50|6469.5|6465.5|6468.3|6465.5|6469.5|6466|6467.8|6465|0
1619052600000|2021-04-22 00:50:00|6467.8|6465|6467.8|6465|6468.4|6465.6|6467|6464.2|5
1619052610000|2021-04-22 00:50:10|6468.3|6465.5|6468.3|6465.5|6468.3|6465.5|6467.8|6465|0
1619052620000|2021-04-22 00:50:20|6467.8|6465|6466.8|6464|6468.3|6465.5|6466.8|6464|1
1619052630000|2021-04-22 00:50:30|||||||||2
1619052640000|2021-04-22 00:50:40|6466.4|6463.6|6466.9|6462.9|6467.3|6464.5|6465.8|6462.9|4
1619052650000|2021-04-22 00:50:50|6466.3|6463.5|6466.4|6463.6|6466.8|6464|6465.8|6463|3
1619052660000|2021-04-22 00:51:00|6466.8|6464|6466.8|6464|6466.8|6464|6466.8|6464|2
1619052670000|2021-04-22 00:51:10|6466.4|6463.6|6466.4|6463.6|6466.4|6463.6|6466.4|6463.6|0
1619052700000|2021-04-22 00:51:40|6466.8|6464|6466.8|6464|6466.8|6464|6466.8|6464|0
1619052710000|2021-04-22 00:51:50|6466.3|6463.5|6466.4|6463.6|6466.4|6463.6|6466.3|6463.5|1
1619052720000|2021-04-22 00:52:00|6466.8|6464|6465.8|6463|6466.8|6464|6465.8|6463|4
1619052730000|2021-04-22 00:52:10|6465.3|6462.5|6464.4|6461.6|6465.3|6462.5|6464.3|6461.5|0
1619052740000|2021-04-22 00:52:20|6464.9|6462.1|6467.8|6465|6467.8|6465|6464.9|6462.1|7
1619052750000|2021-04-22 00:52:30|6468.3|6465.5|6470.3|6467.5|6470.3|6467.5|6468.3|6465.5|12
1619052760000|2021-04-22 00:52:40|6470.4|6467.6|6470.4|6467.6|6470.4|6467.6|6470.4|6467.6|1
1619052770000|2021-04-22 00:52:50|6470.5|6466.5|6470.5|6466.5|6470.5|6466.5|6470.5|6466.5|0
1619052780000|2021-04-22 00:53:00|6469.8|6467|6469.4|6466.6|6470.4|6467.6|6469|6465.5|0
1619052790000|2021-04-22 00:53:10|6469.8|6467|6469.8|6467|6469.8|6467|6469.4|6466.6|0
1619052800000|2021-04-22 00:53:20|6469.2|6466.4|6468.4|6465.6|6469.3|6466.5|6468.4|6465.6|1
1619052810000|2021-04-22 00:53:30|6467.4|6464.6|6466.9|6464.1|6467.4|6464.6|6466.9|6464.1|1
1619052840000|2021-04-22 00:54:00|6466.1|6463.3|6465.8|6463|6466.9|6463.6|6465.2|6462.4|42
1619052850000|2021-04-22 00:54:10|6465.4|6462.6|6465.9|6461.9|6465.9|6462.6|6465.4|6461.9|2
1619052860000|2021-04-22 00:54:20|6465.4|6462.6|6465.4|6462.6|6465.9|6462.6|6465.4|6461.9|0
1619052870000|2021-04-22 00:54:30|6465.9|6463.1|6466.3|6463.5|6466.3|6463.5|6465.9|6463.1|0
1619052880000|2021-04-22 00:54:40|6467.2|6464.4|6467.2|6464.4|6467.2|6464.4|6467.2|6464.4|1
1619052900000|2021-04-22 00:55:00|6466.8|6464|6467.4|6464.6|6467.4|6464.6|6466.8|6464|0
1619052930000|2021-04-22 00:55:30|6467.3|6464.5|6467.4|6464.6|6467.4|6464.6|6467.2|6464.4|0
1619052940000|2021-04-22 00:55:40|6467.3|6464.5|6467.3|6464.5|6467.3|6464.5|6467.3|6464.5|0
1619052950000|2021-04-22 00:55:50|6467.4|6464.6|6467.4|6464.6|6467.4|6464.6|6467.4|6464.6|0
1619052960000|2021-04-22 00:56:00|6467.8|6465|6467.8|6465|6467.8|6465|6467.8|6465|1
1619052980000|2021-04-22 00:56:20|||||||||1
1619052990000|2021-04-22 00:56:30|6467.4|6464.6|6467.3|6464.5|6467.4|6464.6|6467.3|6464.5|1
1619053000000|2021-04-22 00:56:40|6467.2|6464.4|6467.2|6464.4|6467.2|6464.4|6467.2|6464.4|0
1619053020000|2021-04-22 00:57:00|6466.8|6464|6467.3|6464.5|6467.8|6465|6466.8|6464|0
1619053030000|2021-04-22 00:57:10|6466.4|6463.6|6466.8|6464|6466.8|6464|6466.4|6463.6|4
1619053060000|2021-04-22 00:57:40|6466.9|6464.1|6467.4|6464.6|6467.8|6465|6466.9|6464.1|0
1619053080000|2021-04-22 00:58:00|6467.8|6465|6466.8|6464|6468.3|6465.5|6466.8|6463.5|2
1619053090000|2021-04-22 00:58:10|6466.7|6463.9|6467.4|6464.6|6467.4|6464.6|6466.3|6463.5|1
1619053100000|2021-04-22 00:58:20|6467.3|6464.5|6467.4|6464.6|6467.4|6464.6|6467.3|6464.5|1
1619053110000|2021-04-22 00:58:30|6467.9|6465.1|6467.4|6464.6|6467.9|6465.1|6467.4|6464.6|1
1619053120000|2021-04-22 00:58:40|6467.3|6464.5|6465.5|6462.7|6467.3|6464.5|6465.5|6462.7|3
1619053140000|2021-04-22 00:59:00|6465.9|6463.1|6465.9|6463.1|6465.9|6463.1|6465.9|6463.1|0
1619053150000|2021-04-22 00:59:10|6466.4|6463.6|6466.4|6463.6|6466.4|6463.6|6466.4|6463.6|1
1619053200000|2021-04-22 01:00:00|6465.4|6462.6|6470.6|6467.8|6472.3|6469.5|6465.4|6462.6|60
1619053210000|2021-04-22 01:00:10|6471.4|6468.6|6474.4|6471.6|6475.7|6472.9|6471.4|6468.6|25
1619053220000|2021-04-22 01:00:20|6474.3|6471.5|6475.2|6472.4|6475.7|6472.9|6473.8|6471|17
1619053230000|2021-04-22 01:00:30|6474.3|6471.5|6473.3|6470.5|6474.5|6471.6|6472.8|6470|15
1619053240000|2021-04-22 01:00:40|6473.2|6470.4|6472.4|6469.6|6473.3|6470.5|6472.4|6469.6|4
1619053250000|2021-04-22 01:00:50|6472.9|6470.1|6473.4|6470.6|6474.3|6471.5|6472.8|6470|2
1619053260000|2021-04-22 01:01:00|6472.4|6469.6|6471.4|6468.6|6472.4|6469.6|6471.4|6468.6|3
1619053270000|2021-04-22 01:01:10|6472.3|6469.5|6472.3|6469.5|6472.3|6469.5|6471.4|6468.6|0
1619053280000|2021-04-22 01:01:20|6472.9|6470.1|6473.2|6470.4|6473.3|6470.5|6472.9|6470.1|4
1619053290000|2021-04-22 01:01:30|6472.8|6470|6473.4|6470.6|6473.4|6470.6|6472.8|6470|7
1619053300000|2021-04-22 01:01:40|6473.3|6470.5|6473.3|6470.5|6473.3|6470.5|6473.3|6470.5|0
1619053310000|2021-04-22 01:01:50|6473.2|6470.4|6472.4|6469.6|6473.2|6470.4|6472.4|6469.6|1
1619053320000|2021-04-22 01:02:00|6473.4|6470.6|6472.4|6469.6|6473.4|6470.6|6471.9|6469.1|36
1619053330000|2021-04-22 01:02:10|6472.2|6469.4|6469.4|6466.6|6472.8|6470|6469.2|6466.4|21
1619053350000|2021-04-22 01:02:30|6469.8|6467|6469.8|6467|6469.8|6467|6469.8|6467|1
1619053370000|2021-04-22 01:02:50|6470.3|6467.5|6470.8|6468|6470.8|6468|6470.3|6467.5|2
1619053380000|2021-04-22 01:03:00|6471.3|6468.5|6471.4|6468.6|6471.5|6468.7|6470.8|6468|21
1619053390000|2021-04-22 01:03:10|6472.3|6469.5|6474|6471.2|6474.9|6471.6|6471.4|6468.6|20
1619053400000|2021-04-22 01:03:20|6474.4|6471.6|6475.3|6472.5|6475.4|6472.6|6474.3|6471.5|27
1619053410000|2021-04-22 01:03:30|6475.9|6473.1|6475.8|6473|6475.9|6473.1|6475.8|6473|15
1619053420000|2021-04-22 01:03:40|6475.4|6472.6|6475.4|6472.6|6475.4|6472.6|6475.4|6472.6|0
1619053430000|2021-04-22 01:03:50|6474.8|6472|6474.4|6471.6|6475.3|6472.5|6473.5|6470.7|16
1619053440000|2021-04-22 01:04:00|6473.8|6471|6473.8|6471|6474.5|6471.6|6473.3|6470.5|3
1619053450000|2021-04-22 01:04:10|6473.4|6470.6|6474.4|6471.6|6474.4|6471.6|6473.4|6470.6|3
1619053470000|2021-04-22 01:04:30|6475.3|6472.5|6474.8|6472|6475.3|6472.5|6474.8|6472|13
1619053480000|2021-04-22 01:04:40|6474.4|6471.6|6474.4|6471.6|6474.4|6471.6|6474.4|6471.6|0
1619053490000|2021-04-22 01:04:50|6473.8|6471|6473.8|6471|6474.2|6471.4|6473.5|6469.5|3
1619053500000|2021-04-22 01:05:00|6473.4|6470.6|6474.9|6472.1|6474.9|6472.1|6473.4|6470.6|4
1619053510000|2021-04-22 01:05:10|6474.8|6472|6474.4|6471.6|6475.9|6472.6|6474.4|6471.6|13
1619053520000|2021-04-22 01:05:20|6475.3|6472.5|6475.3|6472.5|6475.3|6472.5|6475.3|6472.5|0
1619053530000|2021-04-22 01:05:30|6475.4|6472.6|6474.8|6472|6475.4|6472.6|6474.8|6472|14
1619053550000|2021-04-22 01:05:50|6476.4|6473.6|6475.3|6472.5|6476.4|6473.6|6475.3|6472.5|42
1619053560000|2021-04-22 01:06:00|6475.4|6472.6|6475.4|6472.6|6475.9|6473.1|6475.4|6472.6|2
1619053570000|2021-04-22 01:06:10|6475.9|6473.1|6475.9|6473.1|6475.9|6473.1|6475.9|6473.1|0
1619053580000|2021-04-22 01:06:20|6475.8|6473|6475.4|6472.6|6475.9|6473.1|6475.4|6472.6|0
1619053590000|2021-04-22 01:06:30|6475.5|6472.7|6472.8|6470|6476.3|6473.5|6472.3|6469.5|20
1619053600000|2021-04-22 01:06:40|6472.5|6469.7|6473.3|6470.5|6473.8|6471|6472.5|6469.7|6
1619053610000|2021-04-22 01:06:50|||||||||1
1619053620000|2021-04-22 01:07:00|6472.9|6470.1|6471.8|6469|6472.9|6470.1|6471.8|6469|3
1619053630000|2021-04-22 01:07:10|6471.3|6468.5|6470.3|6467.5|6471.3|6468.5|6470.3|6467.5|4
1619053640000|2021-04-22 01:07:20|6470.6|6467.8|6470.8|6468|6471.3|6468.5|6470.6|6467.8|3
1619053650000|2021-04-22 01:07:30|6471.3|6468.5|6470.8|6468|6471.3|6468.5|6470.8|6468|0
1619053670000|2021-04-22 01:07:50|6471.1|6468.3|6471.8|6469|6471.9|6469.1|6471.1|6468.3|107
1619053680000|2021-04-22 01:08:00|6471.9|6469.1|6472.3|6469.5|6472.3|6469.5|6471.9|6469.1|2
1619053690000|2021-04-22 01:08:10|6471.8|6469|6471.8|6469|6471.8|6469|6471.8|6469|0
1619053700000|2021-04-22 01:08:20|6471.3|6468.5|6470.8|6468|6471.3|6468.5|6470.8|6468|0
1619053710000|2021-04-22 01:08:30|6470.9|6468.1|6470.8|6468|6471.3|6468.5|6470.8|6468|0
1619053720000|2021-04-22 01:08:40|6471.3|6468.5|6469.1|6466.3|6471.3|6468.5|6469.1|6466.3|5
1619053730000|2021-04-22 01:08:50|6469.9|6467.1|6471.3|6468.5|6471.3|6468.5|6469.9|6467.1|5
1619053740000|2021-04-22 01:09:00|6470.9|6468.1|6470.9|6468.1|6470.9|6468.1|6470.9|6468.1|1
1619053750000|2021-04-22 01:09:10|6471.3|6468.5|6470.3|6467.5|6471.3|6468.5|6470.3|6467.5|1
1619053760000|2021-04-22 01:09:20|6471.9|6469.1|6470.9|6468.1|6471.9|6469.1|6470.8|6468|35
1619053770000|2021-04-22 01:09:30|6471.3|6468.5|6470.9|6468.1|6471.3|6468.5|6470.5|6467.7|0
1619053780000|2021-04-22 01:09:40|6470.8|6468|6470.8|6468|6470.9|6468.1|6470.4|6467.6|0
1619053790000|2021-04-22 01:09:50|6470.9|6468.1|6470.4|6467.6|6470.9|6468.1|6470.4|6467.6|0
1619053800000|2021-04-22 01:10:00|6470.9|6468.1|6470.9|6468.1|6470.9|6468.1|6470.4|6467.6|1
1619053810000|2021-04-22 01:10:10|6471|6468.2|6471.9|6469.1|6471.9|6469.1|6471|6468.2|8
1619053820000|2021-04-22 01:10:20|||||||||1
1619053830000|2021-04-22 01:10:30|6472.6|6469.8|6473.4|6470.6|6473.4|6470.6|6472.6|6469.8|4
1619053840000|2021-04-22 01:10:40|6473.1|6470.3|6472.4|6469.6|6473.1|6470.3|6472.4|6469.6|0
1619053850000|2021-04-22 01:10:50|6472.3|6469.5|6472.3|6469.5|6472.4|6469.6|6472.3|6469.5|0
1619053860000|2021-04-22 01:11:00|6471.8|6469|6471.8|6469|6471.8|6469|6471.8|6469|2
1619053870000|2021-04-22 01:11:10|6471.9|6469.1|6472|6469.2|6472.5|6469.7|6471.8|6469|43
1619053890000|2021-04-22 01:11:30|6471.6|6468.8|6472.1|6469.3|6472.1|6469.3|6471.6|6468.8|50
1619053900000|2021-04-22 01:11:40|6472.5|6469.7|6473.1|6470.3|6473.1|6470.3|6472.5|6469.7|3
1619053910000|2021-04-22 01:11:50|6473.3|6470.5|6474.1|6471.3|6474.1|6471.3|6473.3|6470.5|1
1619053920000|2021-04-22 01:12:00|6474.5|6471.7|6474.5|6471.7|6474.5|6471.7|6474.5|6471.7|1
1619053930000|2021-04-22 01:12:10|6474.1|6471.3|6474.4|6471.6|6474.5|6471.7|6474|6471.2|2
1619053940000|2021-04-22 01:12:20|6473.5|6470.7|6473.5|6470.7|6473.5|6470.7|6473.5|6470.7|0
1619053950000|2021-04-22 01:12:30|6474|6471.2|6474|6471.2|6474|6471.2|6474|6471.2|2
1619053970000|2021-04-22 01:12:50|6473.5|6470.7|6473.4|6470.6|6473.5|6470.7|6473.4|6470.6|0
1619053980000|2021-04-22 01:13:00|6473|6470.2|6473.5|6470.7|6473.5|6470.7|6473|6470.2|0
1619053990000|2021-04-22 01:13:10|6473.4|6470.6|6473.4|6470.6|6473.5|6470.7|6473|6470.2|0
1619054000000|2021-04-22 01:13:20|6473.5|6470.7|6473.5|6470.7|6473.5|6470.7|6473.4|6470.6|0
1619054020000|2021-04-22 01:13:40|6473.6|6470.8|6474|6471.2|6474.1|6471.3|6473.6|6470.8|2
1619054030000|2021-04-22 01:13:50|6473.5|6470.7|6468.5|6465.7|6473.5|6470.7|6468.4|6465.6|39
1619054040000|2021-04-22 01:14:00|6468.3|6465.5|6467.5|6464.7|6468.3|6465.5|6467.4|6464.6|4
1619054050000|2021-04-22 01:14:10|6468|6465.2|6468.4|6465.6|6468.5|6465.7|6467.5|6464.7|5
1619054060000|2021-04-22 01:14:20|6467.6|6464.8|6467.4|6464.6|6467.6|6464.8|6467.4|6464.6|3
1619054070000|2021-04-22 01:14:30|6467|6464.2|6466.4|6463.6|6467|6464.2|6466.4|6463.6|0
1619054080000|2021-04-22 01:14:40|6465.9|6463.1|6465.4|6462.6|6465.9|6463.1|6465.4|6462.6|0
1619054090000|2021-04-22 01:14:50|6462.5|6459.7|6463|6460.2|6463|6460.2|6461.9|6459.1|6
1619054100000|2021-04-22 01:15:00|6463.4|6460.6|6464.5|6461.7|6465|6462.2|6463.1|6460.3|9
1619054110000|2021-04-22 01:15:10|6464.4|6461.6|6465.4|6462.6|6465.4|6462.6|6464.4|6461.6|2
1619054120000|2021-04-22 01:15:20|6464.5|6461.7|6464.5|6461.7|6464.5|6461.7|6464.4|6461.6|1
1619054130000|2021-04-22 01:15:30|6464.4|6461.6|6464.4|6461.6|6464.5|6461.7|6464.4|6461.6|0
1619054140000|2021-04-22 01:15:40|6464.5|6461.7|6464.9|6462.1|6464.9|6462.1|6464.4|6461.6|2
1619054150000|2021-04-22 01:15:50|6464.5|6461.7|6465.4|6462.6|6465.5|6462.7|6464.5|6461.7|7
1619054160000|2021-04-22 01:16:00|6465.1|6462.3|6465.4|6462.6|6465.4|6462.6|6464.5|6461.7|1
1619054170000|2021-04-22 01:16:10|6464.9|6462.1|6463.5|6460.7|6464.9|6462.1|6463.5|6460.7|0
1619054180000|2021-04-22 01:16:20|6463.4|6460.6|6463.5|6460.7|6463.5|6460.7|6463.4|6460.6|0
1619054190000|2021-04-22 01:16:30|6463.4|6460.6|6463.4|6460.6|6463.5|6460.7|6463.4|6460.6|0
1619054200000|2021-04-22 01:16:40|6462.9|6460.1|6463.4|6460.6|6463.5|6460.7|6462.5|6459.7|1
1619054210000|2021-04-22 01:16:50|6462.5|6459.7|6462.4|6459.6|6462.5|6459.7|6462.4|6459.6|2
1619054220000|2021-04-22 01:17:00|6462.5|6459.7|6462.5|6459.7|6462.5|6459.7|6462.4|6459.6|1
1619054230000|2021-04-22 01:17:10|6462.4|6459.6|6462.5|6459.7|6462.5|6459.7|6462.4|6459.6|3
1619054240000|2021-04-22 01:17:20|6462.4|6459.6|6462.5|6459.7|6462.5|6459.7|6462.4|6459.6|0
1619054250000|2021-04-22 01:17:30|6462.4|6459.6|6462.4|6459.6|6462.5|6459.7|6462.4|6459.6|0
1619054260000|2021-04-22 01:17:40|6462.9|6460.1|6462.9|6460.1|6462.9|6460.1|6462.5|6459.7|2
1619054280000|2021-04-22 01:18:00|6462.5|6459.7|6461.4|6458.6|6462.5|6459.7|6461.4|6458.6|1
1619054290000|2021-04-22 01:18:10|6461.5|6458.7|6461.4|6458.6|6461.5|6458.7|6461.4|6458.6|4
1619054300000|2021-04-22 01:18:20|6461.2|6458.4|6460.4|6457.6|6461.2|6458.4|6460|6457.2|1
1619054310000|2021-04-22 01:18:30|6460.2|6457.4|6459.9|6457.1|6460.2|6457.4|6459.9|6457.1|2
1619054320000|2021-04-22 01:18:40|6459.5|6456.7|6459.9|6457.1|6459.9|6457.1|6459.5|6456.7|2
1619054330000|2021-04-22 01:18:50|6460.4|6457.6|6460.5|6457.7|6460.5|6457.7|6459.9|6457.1|3
1619054340000|2021-04-22 01:19:00|6460.4|6457.6|6460.4|6457.6|6460.5|6457.7|6460.4|6457.6|0
1619054350000|2021-04-22 01:19:10|6460.7|6457.9|6460.4|6457.6|6461|6458.2|6460.4|6457.6|2
1619054360000|2021-04-22 01:19:20|6460.5|6457.7|6460.5|6457.7|6460.5|6457.7|6460.5|6457.7|0
1619054370000|2021-04-22 01:19:30|6460.4|6457.6|6460.4|6457.6|6460.5|6457.7|6460.4|6457.6|1
1619054380000|2021-04-22 01:19:40|||||||||3
1619054400000|2021-04-22 01:20:00|6459.9|6457.1|6459.5|6456.7|6459.9|6457.1|6459.4|6456.6|43
1619054410000|2021-04-22 01:20:10|6460.1|6457.3|6461.5|6458.7|6461.5|6458.7|6460.1|6457.3|3
1619054420000|2021-04-22 01:20:20|6462|6459.2|6461.5|6458.7|6462.1|6459.3|6461.5|6458.7|7
1619054430000|2021-04-22 01:20:30|6461.4|6458.6|6461.4|6458.6|6461.4|6458.6|6461.4|6458.6|1
1619054440000|2021-04-22 01:20:40|6460.5|6457.7|6460.5|6457.7|6460.5|6457.7|6460.5|6457.7|0
1619054450000|2021-04-22 01:20:50|6460.4|6457.6|6458.9|6456.1|6461.9|6459.1|6458.9|6456.1|12
1619054470000|2021-04-22 01:21:10|6458.6|6455.8|6456.9|6454.1|6458.6|6455.8|6456.4|6453.6|8
1619054480000|2021-04-22 01:21:20|6456.5|6453.7|6455.4|6452.6|6456.5|6453.7|6455.4|6452.6|1
1619054490000|2021-04-22 01:21:30|6455.5|6452.7|6455.9|6453.1|6455.9|6453.1|6455.4|6452.6|0
1619054500000|2021-04-22 01:21:40|6456.4|6453.6|6455.4|6452.6|6456.4|6453.6|6455.4|6452.6|4
1619054510000|2021-04-22 01:21:50|6454.9|6452.1|6454.5|6451.7|6455|6452.2|6452.9|6450.1|31
1619054520000|2021-04-22 01:22:00|6454.4|6451.6|6455.4|6452.6|6455.4|6452.6|6453.5|6450.7|2
1619054530000|2021-04-22 01:22:10|6455.5|6452.7|6455.4|6452.6|6455.5|6452.7|6455.4|6452.6|0
1619054540000|2021-04-22 01:22:20|6455.9|6453.1|6455.4|6452.6|6456.5|6453.7|6455.4|6452.6|5
1619054550000|2021-04-22 01:22:30|6455.5|6452.7|6455.4|6452.6|6455.5|6452.7|6455.4|6452.6|1
1619054590000|2021-04-22 01:23:10|6455.5|6452.7|6459.4|6456.6|6460.4|6457.6|6455.5|6452.7|11
1619054600000|2021-04-22 01:23:20|6458.5|6455.7|6459|6456.2|6459|6456.2|6458.5|6455.7|1
1619054610000|2021-04-22 01:23:30|6459.4|6456.6|6461|6458.2|6461|6458.2|6459|6456.2|20
1619054620000|2021-04-22 01:23:40|6460.9|6458.1|6462.1|6459.3|6462.1|6459.3|6460.4|6457.6|12
1619054630000|2021-04-22 01:23:50|6463.1|6460.3|6463.4|6460.6|6464|6461.2|6463.1|6460.3|9
1619054640000|2021-04-22 01:24:00|6463.5|6460.7|6461.1|6458.3|6463.5|6460.7|6461.1|6458.3|29
1619054650000|2021-04-22 01:24:10|6462.5|6459.7|6462.6|6459.8|6462.6|6459.8|6462.5|6459.7|8
1619054660000|2021-04-22 01:24:20|6461.1|6458.3|6461.6|6458.8|6461.6|6458.8|6461.1|6458.3|10
1619054670000|2021-04-22 01:24:30|6458.5|6455.7|6458.5|6455.7|6458.5|6455.7|6457.4|6454.6|79
1619054680000|2021-04-22 01:24:40|6459.2|6456.4|6459.4|6456.6|6459.4|6456.6|6459.2|6456.4|1
1619054690000|2021-04-22 01:24:50|6459.5|6456.7|6459.5|6456.7|6459.5|6456.7|6459.5|6456.7|0
1619054700000|2021-04-22 01:25:00|6458|6455.2|6456.6|6453.8|6458|6455.2|6456|6453.2|21
1619054710000|2021-04-22 01:25:10|6457.5|6454.7|6457.5|6454.7|6457.5|6454.7|6457.4|6454.6|0
1619054720000|2021-04-22 01:25:20|||||||||1
1619054730000|2021-04-22 01:25:30|6457.6|6454.8|6459.1|6456.3|6459.1|6456.3|6457.6|6454.8|3
1619054740000|2021-04-22 01:25:40|6459|6456.2|6457|6454.2|6459|6456.2|6457|6454.2|74
1619054750000|2021-04-22 01:25:50|6457.5|6454.7|6457.5|6454.7|6457.5|6454.7|6457.5|6454.7|0
1619054760000|2021-04-22 01:26:00|6457.6|6454.8|6457.6|6454.8|6457.6|6454.8|6457.6|6454.8|1
1619054770000|2021-04-22 01:26:10|6457.5|6454.7|6457.2|6454.4|6457.5|6454.7|6457.2|6454.4|5
1619054780000|2021-04-22 01:26:20|6456.9|6454.1|6457|6454.2|6457|6454.2|6456.9|6454.1|1
1619054800000|2021-04-22 01:26:40|6456|6453.2|6456|6453.2|6456|6453.2|6456|6453.2|0
1619054810000|2021-04-22 01:26:50|6455.5|6452.7|6456|6453.2|6456.5|6453.2|6455.5|6452.5|1
1619054820000|2021-04-22 01:27:00|6456.4|6453.6|6455.5|6452.7|6456.4|6453.6|6455.5|6452.7|1
1619054840000|2021-04-22 01:27:20|6455.8|6453|6457.5|6454.7|6458|6455.2|6455.8|6453|17
1619054850000|2021-04-22 01:27:30|6457.3|6454.5|6457.3|6454.5|6457.3|6454.5|6457.3|6454.5|1
1619054870000|2021-04-22 01:27:50|6457.5|6454.7|6458.3|6455.5|6458.3|6455.5|6457.5|6454.7|1
1619054890000|2021-04-22 01:28:10|6460.1|6457.3|6459|6456.2|6460.1|6457.3|6458.5|6455.7|52
1619054900000|2021-04-22 01:28:20|6459.5|6456.7|6459.5|6456.7|6459.5|6456.7|6459.5|6456.7|0
1619054910000|2021-04-22 01:28:30|6459.6|6456.8|6460|6457.2|6461|6458.2|6459.6|6456.8|7
1619054920000|2021-04-22 01:28:40|6460.5|6457.7|6460.3|6457.5|6460.5|6457.7|6460.3|6457.5|0
1619054930000|2021-04-22 01:28:50|6460.5|6457.7|6461|6458.2|6461|6458.2|6460.5|6457.7|1
1619054940000|2021-04-22 01:29:00|6460.5|6457.7|6460.5|6457.7|6460.5|6457.7|6460.5|6457.7|0
1619054950000|2021-04-22 01:29:10|6460.6|6457.8|6460.6|6457.8|6461|6458.2|6460.6|6457.8|3
1619054960000|2021-04-22 01:29:20|6460.1|6457.3|6460.5|6457.7|6460.5|6457.7|6459.6|6456.8|1
1619054970000|2021-04-22 01:29:30|6460.3|6457.5|6460.5|6457.7|6460.5|6457.7|6460|6457.2|0
1619054980000|2021-04-22 01:29:40|6460.3|6457.5|6460.3|6457.5|6460.8|6458|6460.3|6457.5|4
1619054990000|2021-04-22 01:29:50|6460.5|6457.7|6460.3|6457.5|6460.5|6457.7|6460.3|6457.5|2
1619055000000|2021-04-22 01:30:00|6459|6456.2|6459.3|6456.5|6459.5|6456.7|6459|6456.2|0
1619055010000|2021-04-22 01:30:10|6459.5|6456.7|6459.5|6456.7|6459.5|6456.7|6459.3|6456.5|0
1619055020000|2021-04-22 01:30:20|6459.3|6456.5|6459.3|6456.5|6459.3|6456.5|6459.3|6456.5|0
1619055030000|2021-04-22 01:30:30|6459.5|6456.7|6459.3|6456.5|6459.5|6456.7|6459.3|6456.5|1
1619055040000|2021-04-22 01:30:40|6458.5|6455.7|6458.3|6455.5|6458.5|6455.7|6458.3|6455.5|0
1619055050000|2021-04-22 01:30:50|6458.5|6455.7|6459|6456.2|6459|6456.2|6458.5|6455.7|2
1619055060000|2021-04-22 01:31:00|6458.6|6455.8|6459.6|6456.8|6459.6|6456.8|6458.6|6455.8|1
1619055070000|2021-04-22 01:31:10|6460|6457.2|6460.5|6457.7|6460.5|6457.7|6460|6457.2|0
1619055080000|2021-04-22 01:31:20|6460.3|6457.5|6460.3|6457.5|6460.5|6457.7|6460.3|6457.5|0
1619055090000|2021-04-22 01:31:30|6460|6457.2|6460.3|6457.5|6460.5|6457.7|6460|6457.2|0
1619055100000|2021-04-22 01:31:40|6460|6457.2|6460|6457.2|6460|6457.2|6460|6457.2|0
1619055120000|2021-04-22 01:32:00|6458.8|6456|6458.5|6455.7|6459.3|6456.5|6458.3|6455.5|4
1619055130000|2021-04-22 01:32:10|6458.3|6455.5|6457.3|6454.5|6458.3|6455.5|6457.3|6454.5|1
1619055140000|2021-04-22 01:32:20|6457.5|6454.7|6458.3|6455.5|6458.3|6455.5|6457.5|6454.7|1
1619055150000|2021-04-22 01:32:30|6458.5|6455.7|6458.5|6455.7|6458.5|6455.7|6458.3|6455.5|3
1619055160000|2021-04-22 01:32:40|6458.3|6455.5|6458.3|6455.5|6458.5|6455.7|6458.3|6455.5|0
1619055170000|2021-04-22 01:32:50|6458.5|6455.7|6458.3|6455.5|6458.5|6455.7|6458.3|6455.5|0
1619055180000|2021-04-22 01:33:00|6458.5|6455.7|6458.3|6455.5|6458.5|6455.7|6458.3|6455.5|1
1619055200000|2021-04-22 01:33:20|6458|6455.2|6457.5|6454.7|6458.3|6455.5|6457.5|6454.7|2
1619055210000|2021-04-22 01:33:30|6456.6|6453.8|6457.3|6454.5|6457.3|6454.5|6456.6|6453.8|7
1619055220000|2021-04-22 01:33:40|6456.5|6453.7|6456.3|6453.5|6456.6|6453.8|6456.3|6453.5|11
1619055230000|2021-04-22 01:33:50|6456.5|6453.7|6456.8|6454|6456.8|6454|6456.5|6453.7|2
1619055240000|2021-04-22 01:34:00|6456.3|6453.5|6454.5|6451.7|6456.3|6453.5|6454.5|6451.7|3
1619055250000|2021-04-22 01:34:10|6454.3|6451.5|6455.3|6452.5|6455.3|6452.5|6454.3|6451.5|7
1619055260000|2021-04-22 01:34:20|6454.5|6451.7|6455.3|6452.5|6455.3|6452.5|6454.5|6451.7|0
1619055270000|2021-04-22 01:34:30|6455.5|6452.7|6455.3|6452.5|6455.5|6452.7|6455.3|6452.5|2
1619055280000|2021-04-22 01:34:40|6455|6452.2|6455|6452.2|6455|6452.2|6455|6452.2|1
1619055300000|2021-04-22 01:35:00|6455.3|6452.5|6456.3|6453.5|6456.5|6453.7|6455.3|6452.5|6
1619055310000|2021-04-22 01:35:10|6456.5|6453.7|6457.2|6454.4|6457.2|6454.4|6456.5|6453.7|1
1619055320000|2021-04-22 01:35:20|6457.5|6454.7|6457.3|6454.5|6457.8|6455|6457.3|6454.5|0
1619055330000|2021-04-22 01:35:30|6457|6454.2|6456.5|6453.7|6457.3|6454.5|6456.5|6453.7|2
1619055340000|2021-04-22 01:35:40|6456.3|6453.5|6454.1|6451.3|6456.3|6453.5|6454.1|6451.3|79
1619055350000|2021-04-22 01:35:50|6453.3|6450.5|6454.2|6451.4|6454.2|6451.4|6453.3|6450.5|1
1619055360000|2021-04-22 01:36:00|6453.7|6450.9|6456.5|6453.7|6457|6454.2|6453.7|6450.9|17
1619055370000|2021-04-22 01:36:10|6457.1|6454.3|6457.5|6454.7|6458.3|6455.5|6457.1|6454.3|2
1619055380000|2021-04-22 01:36:20|6458.2|6455.4|6459.5|6456.7|6459.5|6456.7|6458.2|6455.4|13
1619055390000|2021-04-22 01:36:30|6459.6|6456.8|6460.5|6457.7|6460.6|6457.8|6459.6|6456.8|16
1619055400000|2021-04-22 01:36:40|6460|6457.2|6462.8|6460|6463|6460.2|6460|6457.2|19
1619055410000|2021-04-22 01:36:50|6462|6459.2|6463.6|6460.8|6463.6|6460.8|6462|6459.2|54
1619055420000|2021-04-22 01:37:00|6463.1|6460.3|6461.6|6458.8|6464.1|6460.3|6460.6|6457.8|20
1619055430000|2021-04-22 01:37:10|6461.5|6458.7|6460.4|6457.6|6461.5|6458.7|6459.9|6457.1|46
1619055440000|2021-04-22 01:37:20|6460.3|6457.5|6461.4|6458.6|6461.9|6459.1|6459.3|6456.5|9
1619055450000|2021-04-22 01:37:30|6462.3|6459.5|6461.4|6458.6|6462.3|6459.5|6460.8|6458|11
1619055460000|2021-04-22 01:37:40|6461.6|6458.8|6461.3|6458.5|6461.9|6459.1|6460.8|6458|0
1619055470000|2021-04-22 01:37:50|6461.4|6458.6|6459.9|6457.1|6461.4|6458.6|6459.9|6457.1|18
1619055480000|2021-04-22 01:38:00|6459.4|6456.6|6459.4|6456.6|6459.4|6456.6|6459.4|6456.6|0
1619055490000|2021-04-22 01:38:10|6459.3|6456.5|6459.4|6456.6|6459.4|6456.6|6459.3|6456.5|1
1619055500000|2021-04-22 01:38:20|6459.3|6456.5|6459.3|6456.5|6459.3|6456.5|6459.3|6456.5|0
1619055510000|2021-04-22 01:38:30|6458.9|6456.1|6459.3|6456.5|6459.4|6456.6|6458.9|6456.1|0
1619055520000|2021-04-22 01:38:40|6459.4|6456.6|6460.3|6457.5|6460.4|6457.6|6459.4|6456.6|3
1619055530000|2021-04-22 01:38:50|6460.6|6457.8|6460.4|6457.6|6460.9|6458.1|6460.4|6457.6|0
1619055540000|2021-04-22 01:39:00|6460.9|6458.1|6460.9|6458.1|6460.9|6458.1|6460.9|6458.1|0
1619055550000|2021-04-22 01:39:10|6461.6|6458.8|6460.9|6458.1|6461.9|6459.1|6460.9|6458.1|0
1619055570000|2021-04-22 01:39:30|6460.4|6457.6|6460.9|6458.1|6460.9|6458.1|6460.4|6457.6|0
1619055580000|2021-04-22 01:39:40|6461.3|6458.5|6461.3|6458.5|6461.3|6458.5|6461.3|6458.5|0
1619055590000|2021-04-22 01:39:50|6461.9|6459.1|6461.9|6459.1|6461.9|6459.1|6461.9|6459.1|0
1619055600000|2021-04-22 01:40:00|6462.3|6459.5|6461.9|6459.1|6462.6|6459.8|6461.4|6458.6|0
1619055610000|2021-04-22 01:40:10|6461.4|6458.6|6459.3|6456.5|6461.4|6458.6|6459.3|6456.5|8
1619055620000|2021-04-22 01:40:20|6459.4|6456.6|6461.3|6458.5|6461.3|6458.5|6459.4|6456.6|22
1619055630000|2021-04-22 01:40:30|6460.4|6457.6|6459.4|6456.6|6460.4|6457.6|6459.3|6456.5|0
1619055640000|2021-04-22 01:40:40|6459.3|6456.5|6459.3|6456.5|6459.8|6457|6459.3|6456.5|0
1619055650000|2021-04-22 01:40:50|6459.8|6457|6459.3|6456.5|6459.8|6457|6459.3|6456.5|0
1619055660000|2021-04-22 01:41:00|6459.4|6456.6|6459.3|6456.5|6459.4|6456.6|6459.3|6456.5|0
1619055690000|2021-04-22 01:41:30|6458.8|6456|6457.3|6454.5|6458.8|6456|6457.3|6454.5|4
1619055700000|2021-04-22 01:41:40|6457.8|6455|6457.4|6454.6|6457.8|6455|6457.3|6454.5|0
1619055710000|2021-04-22 01:41:50|6457.3|6454.5|6457.4|6454.6|6457.4|6454.6|6457.3|6454.5|0
1619055720000|2021-04-22 01:42:00|6457.7|6454.9|6459.3|6456.5|6459.4|6456.6|6457.3|6454.5|2
1619055730000|2021-04-22 01:42:10|6459.9|6457.1|6461.3|6458.5|6461.4|6458.6|6459.9|6457.1|18
1619055740000|2021-04-22 01:42:20|6460.9|6458.1|6459.4|6456.6|6460.9|6458.1|6459.3|6456.5|4
1619055750000|2021-04-22 01:42:30|6459.3|6456.5|6459.3|6456.5|6459.3|6456.5|6459.3|6456.5|0
1619055770000|2021-04-22 01:42:50|6461.3|6458.5|6461.3|6458.5|6461.3|6458.5|6461.3|6458.5|26
1619055780000|2021-04-22 01:43:00|6460.3|6457.5|6461.3|6458.5|6461.3|6458.5|6460.3|6457.5|0
1619055790000|2021-04-22 01:43:10|6460.3|6457.5|6459.3|6456.5|6460.3|6457.5|6459.3|6456.5|30
1619055830000|2021-04-22 01:43:50|6459.4|6456.6|6460.3|6457.5|6460.3|6457.5|6459.4|6456.6|0
1619055850000|2021-04-22 01:44:10|6460.4|6457.6|6460.3|6457.5|6460.8|6458|6460.3|6457.5|0
1619055870000|2021-04-22 01:44:30|6459.4|6456.6|6459.3|6456.5|6459.4|6456.6|6459.3|6456.5|0
1619055890000|2021-04-22 01:44:50|6459.8|6457|6460.3|6457.5|6460.3|6457.5|6459.8|6457|1
1619055900000|2021-04-22 01:45:00|6459.9|6457.1|6459.3|6456.5|6460.3|6457.5|6459.3|6456|0
1619055910000|2021-04-22 01:45:10|6459.4|6456.6|6458.9|6456.1|6459.4|6456.6|6458.9|6456.1|1
1619055920000|2021-04-22 01:45:20|6459.3|6456.5|6459.8|6457|6459.8|6457|6459.3|6456.5|2
1619055930000|2021-04-22 01:45:30|6459.5|6456.7|6457.8|6455|6459.5|6456.7|6457.8|6455|2
1619055940000|2021-04-22 01:45:40|6458.1|6455.3|6457.8|6455|6458.4|6455.6|6457.8|6455|2
1619055950000|2021-04-22 01:45:50|6457.9|6455.1|6458.3|6455.5|6458.3|6455.5|6457.9|6455.1|1
1619055960000|2021-04-22 01:46:00|6458.4|6455.6|6458.3|6455.5|6458.4|6455.6|6457.4|6454.6|8
1619055970000|2021-04-22 01:46:10|6457.8|6455|6457.8|6455|6457.8|6455|6457.8|6455|0
1619055980000|2021-04-22 01:46:20|||||||||1
1619056000000|2021-04-22 01:46:40|6457.6|6454.8|6456.4|6453.6|6457.6|6454.8|6456.4|6453.6|6
1619056010000|2021-04-22 01:46:50|6456.9|6454.1|6457.3|6454.5|6457.3|6454.5|6456.9|6454.1|0
1619056020000|2021-04-22 01:47:00|6456.8|6454|6456.9|6454.1|6456.9|6454.1|6456.8|6454|1
1619056030000|2021-04-22 01:47:10|6457.4|6454.6|6457.4|6454.6|6457.4|6454.6|6457.4|6454.6|0
1619056040000|2021-04-22 01:47:20|6457.3|6454.5|6457.4|6454.6|6457.4|6454.6|6457.3|6454.5|0
1619056050000|2021-04-22 01:47:30|6457.3|6454.5|6456.8|6454|6457.3|6454.5|6456.8|6454|0
1619056060000|2021-04-22 01:47:40|6456.4|6453.6|6456.3|6453.5|6456.4|6453.6|6455.8|6453|4
1619056070000|2021-04-22 01:47:50|6456.4|6453.6|6456.3|6453.5|6456.4|6453.6|6456.3|6453.5|0
1619056080000|2021-04-22 01:48:00|6456.4|6453.6|6456.4|6453.6|6457.3|6454.5|6456.3|6453.5|0
1619056090000|2021-04-22 01:48:10|6456.3|6453.5|6457.3|6454.5|6457.4|6454.6|6456.3|6453.5|0
1619056100000|2021-04-22 01:48:20|6457.4|6454.6|6457.4|6454.6|6457.4|6454.6|6457.4|6454.6|0
1619056110000|2021-04-22 01:48:30|6458|6455.2|6458|6455.2|6458|6455.2|6458|6455.2|8
1619056120000|2021-04-22 01:48:40|6458.3|6455.5|6458.3|6455.5|6458.3|6455.5|6458.3|6455.5|0
1619056130000|2021-04-22 01:48:50|6458.5|6455.7|6458.3|6455.5|6458.9|6456.1|6458.3|6455.5|0
1619056170000|2021-04-22 01:49:30|6457.8|6455|6457.8|6455|6457.8|6455|6457.3|6454.5|0
1619056180000|2021-04-22 01:49:40|6457.3|6454.5|6457.3|6454.5|6457.8|6455|6457.3|6454.5|0
1619056190000|2021-04-22 01:49:50|6457.8|6455|6457.8|6455|6457.8|6455|6457.3|6454.5|0
1619056200000|2021-04-22 01:50:00|6457.4|6454.6|6457.3|6454.5|6457.4|6454.6|6457.3|6454.5|3
1619056210000|2021-04-22 01:50:10|6457.2|6454.4|6456.3|6453.5|6457.2|6454.4|6456.3|6453.5|0
1619056220000|2021-04-22 01:50:20|6456.4|6453.6|6456.3|6453.5|6456.4|6453.6|6456.3|6453.5|1
1619056230000|2021-04-22 01:50:30|6456.4|6453.6|6456.4|6453.6|6456.4|6453.6|6456.4|6453.6|0
1619056240000|2021-04-22 01:50:40|6456.3|6453.5|6456.3|6453.5|6456.3|6453.5|6456.3|6453.5|0
1619056250000|2021-04-22 01:50:50|6456.4|6453.6|6456.4|6453.6|6456.4|6453.6|6456.4|6453.6|0
1619056260000|2021-04-22 01:51:00|6456.3|6453.5|6456.4|6453.6|6456.4|6453.6|6456.3|6453.5|0
1619056270000|2021-04-22 01:51:10|6456.3|6453.5|6456.3|6453.5|6456.4|6453.6|6455.9|6453.1|0
1619056280000|2021-04-22 01:51:20|6455.9|6453.1|6455.3|6452.5|6456.3|6453.5|6455.3|6452.5|9
1619056290000|2021-04-22 01:51:30|6454.9|6452.1|6454.4|6451.6|6455.2|6452.4|6454.3|6451.5|6
1619056300000|2021-04-22 01:51:40|6454.3|6451.5|6453.4|6450.6|6454.3|6451.5|6453.4|6450.6|3
1619056310000|2021-04-22 01:51:50|||||||||2
1619056320000|2021-04-22 01:52:00|6453.8|6451|6453.4|6450.6|6453.8|6451|6453.3|6450.5|2
1619056330000|2021-04-22 01:52:10|6453.8|6451|6454.3|6451.5|6454.3|6451.5|6453.8|6451|4
1619056340000|2021-04-22 01:52:20|6453.8|6451|6453.3|6450.5|6453.8|6451|6453.3|6450.5|2
1619056350000|2021-04-22 01:52:30|6453.2|6450.4|6453.9|6451.1|6454|6451.2|6452.8|6450|9
1619056360000|2021-04-22 01:52:40|6453.4|6450.6|6453.9|6451.1|6453.9|6451.1|6453.4|6450.6|0
1619056370000|2021-04-22 01:52:50|6453.8|6451|6454.5|6451.7|6454.5|6451.7|6453.4|6450.6|25
1619056380000|2021-04-22 01:53:00|6454.4|6451.6|6452.8|6450|6454.4|6451.6|6452.8|6450|8
1619056390000|2021-04-22 01:53:10|6452.4|6449.6|6451.8|6449|6452.4|6449.6|6451.8|6449|10
1619056400000|2021-04-22 01:53:20|6451.6|6448.8|6446.3|6443.5|6451.6|6448.8|6445.8|6443|221
1619056410000|2021-04-22 01:53:30|6446.4|6443.6|6446.9|6444.1|6446.9|6444.1|6446.4|6443.6|1
1619056420000|2021-04-22 01:53:40|6446.8|6444|6446.9|6444.1|6446.9|6444.1|6446.8|6444|0
1619056440000|2021-04-22 01:54:00|6446.4|6443.6|6445.9|6443.1|6446.4|6443.6|6445.9|6443.1|0
1619056450000|2021-04-22 01:54:10|6446.4|6443.6|6446.5|6443.7|6446.5|6443.7|6445.9|6443.1|1
1619056470000|2021-04-22 01:54:30|6445.9|6443.1|6445.9|6443.1|6446.5|6443.7|6445.9|6443.1|0
1619056480000|2021-04-22 01:54:40|6445|6442.2|6445.5|6442.7|6445.5|6442.7|6445|6442.2|0
1619056490000|2021-04-22 01:54:50|6445.4|6442.6|6443.9|6441.1|6445.4|6442.6|6443.9|6441.1|15
1619056500000|2021-04-22 01:55:00|6443.5|6440.7|6444.5|6441.7|6444.5|6441.7|6443.3|6440.5|1
1619056510000|2021-04-22 01:55:10|6444.7|6441.9|6445.5|6442.7|6445.5|6442.7|6444.7|6441.9|0
1619056520000|2021-04-22 01:55:20|6446.4|6443.6|6446.9|6444.1|6447.4|6444.6|6446.4|6443.6|1
1619056530000|2021-04-22 01:55:30|6446.5|6443.7|6446.5|6443.7|6446.5|6443.7|6446.5|6443.7|0
1619056540000|2021-04-22 01:55:40|6446.9|6444.1|6446.9|6444.1|6446.9|6444.1|6446.9|6444.1|0
1619056560000|2021-04-22 01:56:00|6446.8|6444|6446.3|6443.5|6446.8|6444|6446.3|6443.5|0
1619056570000|2021-04-22 01:56:10|6445.9|6443.1|6444.3|6441.5|6445.9|6443.1|6444.3|6441.5|13
1619056580000|2021-04-22 01:56:20|6444.4|6441.6|6444.3|6441.5|6444.4|6441.6|6444.3|6441.5|3
1619056590000|2021-04-22 01:56:30|6443.9|6441.1|6434.3|6431.5|6443.9|6441.1|6426.7|6419.7|386
1619056600000|2021-04-22 01:56:40|6433.7|6430.9|6433.7|6430.9|6434.4|6431|6433.7|6430.4|2
1619056610000|2021-04-22 01:56:50|6433.2|6430.4|6431.8|6427.8|6433.2|6430.4|6431.1|6427.8|5
1619056620000|2021-04-22 01:57:00|6430.7|6427.9|6419.2|6416.4|6430.7|6427.9|6418.2|6414.8|97
1619056630000|2021-04-22 01:57:10|6420|6417.2|6418.7|6415.9|6421.8|6418.4|6418.2|6415.4|30
1619056640000|2021-04-22 01:57:20|6419.2|6416.4|6420.7|6417.9|6422.3|6418.9|6419.1|6415.8|29
1619056650000|2021-04-22 01:57:30|6420.2|6417.4|6419.7|6416.9|6420.6|6417.8|6419.1|6416.2|3
1619056660000|2021-04-22 01:57:40|6419.6|6416.8|6419.2|6416.4|6419.7|6416.9|6419.2|6416.4|1
1619056670000|2021-04-22 01:57:50|6419.7|6416.9|6421.1|6418.3|6422.8|6419.9|6416.6|6413.8|24
1619056680000|2021-04-22 01:58:00|6421.3|6418.5|6424.7|6421.9|6424.7|6421.9|6421.1|6417.8|9
1619056690000|2021-04-22 01:58:10|6425.1|6422.3|6423.1|6420.3|6425.8|6422.5|6422.7|6419.9|8
1619056700000|2021-04-22 01:58:20|6422.8|6420|6426.2|6422.2|6426.2|6422.9|6422.7|6419.9|16
1619056710000|2021-04-22 01:58:30|6425.7|6422.9|6425.7|6422.9|6426.2|6423.4|6425.7|6422.2|40
1619056720000|2021-04-22 01:58:40|6425.5|6422.7|6426.6|6423.8|6426.6|6423.8|6424.7|6421.9|30
1619056730000|2021-04-22 01:58:50|6426.1|6423.3|6425.6|6422.8|6426.2|6423.4|6425.6|6422.8|12
1619056740000|2021-04-22 01:59:00|6426.1|6423.3|6422.7|6419.9|6426.1|6423.3|6422.2|6419.4|5
1619056760000|2021-04-22 01:59:20|6423.6|6420.8|6425.1|6422.3|6425.6|6422.8|6422.8|6420|1
1619056770000|2021-04-22 01:59:30|6425.3|6422.5|6426.2|6423.4|6426.6|6423.8|6425.3|6422.5|4
1619056780000|2021-04-22 01:59:40|||||||||1
1619056790000|2021-04-22 01:59:50|6426.6|6423.8|6427.3|6424.5|6427.3|6424.5|6426.6|6423.8|26
1619056800000|2021-04-22 02:00:00|6427.2|6424.4|6426.2|6423.4|6427.2|6424.4|6425.6|6422.8|4
1619056810000|2021-04-22 02:00:10|6426.1|6423.3|6424.6|6421.8|6426.2|6423.4|6424.6|6421.8|3
1619056820000|2021-04-22 02:00:20|6425.1|6422.3|6426.2|6423.4|6426.2|6423.4|6425.1|6422.3|3
1619056830000|2021-04-22 02:00:30|6427.7|6424.9|6430.3|6427.5|6431.2|6428.4|6427.7|6424.9|34
1619056840000|2021-04-22 02:00:40|6430.7|6427.9|6429.8|6427|6431.2|6428.4|6429.7|6426.4|244
1619056850000|2021-04-22 02:00:50|6430.2|6427.4|6429.7|6426.9|6430.4|6427.5|6429.3|6426.4|12
1619056860000|2021-04-22 02:01:00|6429.3|6426.5|6428.3|6425.5|6429.3|6426.5|6428.2|6425.4|4
1619056870000|2021-04-22 02:01:10|6427.7|6424.9|6429.3|6426.5|6429.3|6426.5|6427.7|6424.9|2
1619056880000|2021-04-22 02:01:20|6429.7|6426.9|6430.3|6427.5|6430.3|6427.5|6429.7|6426.9|23
1619056890000|2021-04-22 02:01:30|6430.7|6427.9|6430.7|6427.9|6430.7|6427.9|6430.7|6427.9|0
1619056900000|2021-04-22 02:01:40|6429.9|6427.1|6429.7|6426.9|6430.2|6427.1|6429.7|6426.2|10
1619056910000|2021-04-22 02:01:50|6430.2|6427.4|6430.2|6427.4|6430.2|6427.4|6430.2|6427.4|0
1619056920000|2021-04-22 02:02:00|6429.2|6426.4|6429.9|6427.1|6429.9|6427.1|6429.1|6426.3|37
1619056930000|2021-04-22 02:02:10|6430.4|6427.6|6431.2|6428.4|6431.2|6428.4|6430.4|6427.6|39
1619056940000|2021-04-22 02:02:20|6430.6|6427.8|6429.7|6426.9|6430.6|6427.8|6429.7|6426.9|11
1619056950000|2021-04-22 02:02:30|6430.7|6427.9|6429.8|6427|6430.7|6427.9|6429.7|6426.9|0
1619056960000|2021-04-22 02:02:40|6429.7|6426.9|6429.7|6426.9|6430.2|6427.4|6429.7|6426.9|0
1619056970000|2021-04-22 02:02:50|6429.2|6426.4|6428.7|6425.9|6429.2|6426.4|6427.7|6424.9|3
1619056990000|2021-04-22 02:03:10|6428.8|6426|6429.2|6426.4|6429.2|6426.4|6428.7|6425.9|1
1619057000000|2021-04-22 02:03:20|6429.3|6426.5|6430.2|6427.4|6431.6|6428.8|6429.3|6426.5|13
1619057010000|2021-04-22 02:03:30|6429.8|6427|6430.2|6427.4|6430.2|6427.4|6429.7|6426.9|2
1619057020000|2021-04-22 02:03:40|6429.8|6427|6430.8|6428|6430.8|6428|6429.8|6427|1
1619057030000|2021-04-22 02:03:50|6431.2|6428.4|6432.2|6429.4|6433.2|6430.4|6431.2|6428.4|9
1619057040000|2021-04-22 02:04:00|6432.1|6429.3|6431.2|6428.4|6432.2|6429.4|6430.6|6427.8|44
1619057050000|2021-04-22 02:04:10|6431.1|6428.3|6431.2|6428.4|6431.2|6428.4|6430.7|6427.9|0
1619057060000|2021-04-22 02:04:20|6431.6|6428.8|6432.1|6429.3|6432.2|6429.4|6431.6|6428.8|1
1619057070000|2021-04-22 02:04:30|6431.7|6428.9|6432.6|6429.8|6432.6|6429.8|6431.7|6428.9|0
1619057080000|2021-04-22 02:04:40|6431.7|6428.9|6432.5|6429.7|6433.1|6430.3|6431.7|6428.9|5
1619057100000|2021-04-22 02:05:00|6431.7|6428.9|6431.7|6428.9|6431.7|6428.9|6431.7|6428.9|0
1619057110000|2021-04-22 02:05:10|6431.8|6429|6431.7|6428.9|6432.2|6429.4|6431.7|6428.9|0
1619057120000|2021-04-22 02:05:20|6431.6|6428.8|6431.2|6428.4|6431.6|6428.8|6430.3|6427.5|2
1619057130000|2021-04-22 02:05:30|6431.6|6428.8|6431.1|6428.3|6431.8|6429|6430.7|6427.9|3
1619057140000|2021-04-22 02:05:40|6431.2|6428.4|6431.3|6428.5|6431.3|6428.5|6430.1|6427.3|2
1619057150000|2021-04-22 02:05:50|6431.8|6429|6432.2|6429.4|6432.2|6429.4|6431.8|6429|0
1619057160000|2021-04-22 02:06:00|6432.7|6429.9|6432.7|6429.9|6432.7|6429.9|6432.7|6429.9|1
1619057170000|2021-04-22 02:06:10|6432.3|6429.5|6434.7|6431.9|6435.8|6432.9|6432.3|6429.5|47
1619057180000|2021-04-22 02:06:20|6435.1|6432.3|6435.1|6432.3|6435.1|6432.3|6435.1|6432.3|0
1619057190000|2021-04-22 02:06:30|6434.6|6431.8|6434.3|6431.5|6434.6|6431.8|6434.1|6431.3|1
1619057200000|2021-04-22 02:06:40|6435.1|6432.3|6435.1|6432.3|6435.1|6432.3|6435.1|6432.3|0
1619057210000|2021-04-22 02:06:50|6434.9|6432.1|6435.2|6432.4|6435.2|6432.4|6434.2|6431.4|13
1619057220000|2021-04-22 02:07:00|6435.1|6432.3|6434.8|6432|6435.1|6432.3|6434.6|6431.8|3
1619057230000|2021-04-22 02:07:10|6435.2|6432.4|6435.2|6432.4|6435.2|6432.4|6435.2|6432.4|0
1619057250000|2021-04-22 02:07:30|6434.8|6432|6434.7|6431.9|6434.8|6432|6434.7|6431.9|1
1619057260000|2021-04-22 02:07:40|6435.2|6432.4|6435.7|6432.9|6435.7|6432.9|6434.7|6431.9|26
1619057270000|2021-04-22 02:07:50|6436.2|6433.4|6435.7|6432.9|6436.2|6433.4|6435.7|6432.9|21
1619057280000|2021-04-22 02:08:00|6435.1|6432.3|6435.3|6432.5|6435.7|6432.9|6435.1|6432.3|3
1619057290000|2021-04-22 02:08:10|6435.7|6432.9|6435.7|6432.9|6435.7|6432.9|6435.7|6432.9|0
1619057300000|2021-04-22 02:08:20|6435.8|6433|6435.7|6432.9|6436.2|6433.4|6435.7|6432.9|0
1619057310000|2021-04-22 02:08:30|6435.4|6432.6|6435.2|6432.4|6435.4|6432.6|6435.1|6432.3|0
1619057320000|2021-04-22 02:08:40|6435.1|6432.3|6435.1|6432.3|6435.2|6432.4|6435.1|6432.3|0
1619057330000|2021-04-22 02:08:50|6435.2|6432.4|6435.1|6432.3|6435.2|6432.4|6434.8|6432|2
1619057340000|2021-04-22 02:09:00|6434.7|6431.9|6436.2|6433.4|6436.2|6433.4|6434.7|6431.9|5
1619057350000|2021-04-22 02:09:10|6435.2|6432.4|6433.7|6430.9|6435.2|6432.4|6433.7|6430.9|27
1619057360000|2021-04-22 02:09:20|6433.8|6431|6434.7|6431.9|6434.7|6431.9|6433.8|6431|5
1619057400000|2021-04-22 02:10:00|6434.2|6431.4|6433.7|6430.9|6434.2|6431.4|6433.7|6430.9|0
1619057410000|2021-04-22 02:10:10|6434.2|6431.4|6432.7|6429.9|6434.2|6431.4|6432.7|6429.9|1
1619057420000|2021-04-22 02:10:20|6433.8|6431|6433.3|6430.5|6433.8|6431|6433.2|6430.4|0
1619057430000|2021-04-22 02:10:30|6433.4|6430.6|6433.7|6430.9|6433.8|6431|6432.7|6429.9|1
1619057440000|2021-04-22 02:10:40|6433.2|6430.4|6431.6|6428.8|6434.7|6431.9|6431.6|6428.8|43
1619057450000|2021-04-22 02:10:50|6431.2|6428.4|6433.7|6430.9|6433.7|6430.9|6431.2|6428.4|3
1619057460000|2021-04-22 02:11:00|6433.2|6430.4|6429.7|6426.9|6433.2|6430.4|6429.7|6426.9|31
1619057470000|2021-04-22 02:11:10|6429.2|6426.4|6430.1|6427.3|6430.2|6427.4|6428.8|6426|3
1619057480000|2021-04-22 02:11:20|6430.2|6427.4|6430.7|6427.9|6430.7|6427.9|6430.2|6427.4|0
1619057490000|2021-04-22 02:11:30|6430.3|6427.5|6430.7|6427.9|6430.8|6428|6430.3|6427.5|0
1619057500000|2021-04-22 02:11:40|6431.2|6428.4|6433.1|6430.3|6433.2|6430.4|6430.7|6427.9|14
1619057510000|2021-04-22 02:11:50|6433.2|6430.4|6433.7|6430.9|6433.7|6430.9|6432.7|6429.9|0
1619057520000|2021-04-22 02:12:00|6433.3|6430.5|6433.2|6430.4|6433.3|6430.5|6432.7|6429.9|0
1619057530000|2021-04-22 02:12:10|6432.8|6430|6432.2|6429.4|6432.8|6430|6432.1|6429.3|0
1619057540000|2021-04-22 02:12:20|6432.6|6429.8|6432.8|6430|6432.8|6430|6432.3|6429.5|1
1619057550000|2021-04-22 02:12:30|6433.2|6430.4|6433.2|6430.4|6433.3|6430.5|6433.2|6430.4|39
1619057560000|2021-04-22 02:12:40|6433.9|6431.1|6433.9|6431.1|6433.9|6431.1|6433.9|6431.1|7
1619057580000|2021-04-22 02:13:00|6433.6|6430.8|6433.6|6430.8|6433.6|6430.8|6433.6|6430.8|1
1619057610000|2021-04-22 02:13:30|||||||||1
1619057620000|2021-04-22 02:13:40|||||||||1
1619057630000|2021-04-22 02:13:50|6434.3|6431.5|6433.6|6430.8|6434.3|6431.5|6433.6|6430.8|36
1619057650000|2021-04-22 02:14:10|6432.8|6430|6431.1|6428.3|6432.8|6430|6431.1|6428.3|14
1619057660000|2021-04-22 02:14:20|6431.7|6428.9|6431.7|6428.9|6431.7|6428.9|6431.7|6428.9|1
1619057670000|2021-04-22 02:14:30|6432.1|6429.3|6432.7|6429.9|6432.7|6429.9|6432.1|6429.3|0
1619057680000|2021-04-22 02:14:40|6432.2|6429.4|6432|6429.2|6432.7|6429.9|6432|6429.2|0
1619057690000|2021-04-22 02:14:50|6432.2|6429.4|6433|6430.2|6433|6430.2|6432.2|6429.4|0
1619057700000|2021-04-22 02:15:00|6432.9|6430.1|6431.7|6428.9|6432.9|6430.1|6431|6428.1|1
1619057710000|2021-04-22 02:15:10|6431.2|6428.4|6431|6428.2|6431.2|6428.4|6431|6428.2|0
1619057720000|2021-04-22 02:15:20|6431.3|6428.5|6432|6429.2|6432|6429.2|6431.3|6428.5|0
1619057730000|2021-04-22 02:15:30|6431|6428.2|6431.5|6428.7|6431.5|6428.7|6431|6428.2|14
1619057740000|2021-04-22 02:15:40|6431.4|6428.6|6431|6428.2|6431.4|6428.6|6431|6428.2|0
1619057780000|2021-04-22 02:16:20|6431.5|6428.7|6432|6429.2|6432|6429.2|6431.5|6428.7|1
1619057790000|2021-04-22 02:16:30|6431|6428.2|6431|6428.2|6432|6429.2|6431|6428.2|0
1619057800000|2021-04-22 02:16:40|6432|6429.2|6432|6429.2|6432|6429.2|6432|6429.2|0
1619057810000|2021-04-22 02:16:50|6431.2|6428.4|6432|6429.2|6432|6429.2|6431|6427.8|0
1619057830000|2021-04-22 02:17:10|6432.2|6429.4|6432|6429.2|6432.2|6429.4|6431|6428.2|0
1619057850000|2021-04-22 02:17:30|6431.2|6428.4|6431|6428.2|6431.2|6428.4|6431|6428.2|0
1619057860000|2021-04-22 02:17:40|6430.7|6427.9|6430.5|6427.7|6430.7|6427.9|6430.5|6427.7|4
1619057870000|2021-04-22 02:17:50|6429.9|6427.1|6430.5|6427.7|6430.5|6427.7|6429.5|6426.7|13
1619057880000|2021-04-22 02:18:00|6430.2|6427.4|6431|6428.2|6431.7|6428.9|6430|6427.2|27
1619057890000|2021-04-22 02:18:10|6430.3|6427.5|6430|6427.2|6430.3|6427.5|6430|6427.2|2
1619057900000|2021-04-22 02:18:20|6430.2|6427.4|6430|6427.2|6430.2|6427.4|6430|6427.2|0
1619057910000|2021-04-22 02:18:30|6430.2|6427.4|6430|6427.2|6430.2|6427.4|6430|6427.2|0
1619057930000|2021-04-22 02:18:50|6429.3|6426.5|6429|6426.2|6429.3|6426.5|6429|6426.2|2
1619057940000|2021-04-22 02:19:00|6429.2|6426.4|6429|6426.2|6429.5|6426.7|6429|6426.2|0
1619057950000|2021-04-22 02:19:10|6427.5|6424.7|6428|6425.2|6428|6425.2|6427.3|6424.5|1
1619057960000|2021-04-22 02:19:20|6428.5|6425.7|6427.3|6424.5|6428.5|6425.7|6427.3|6424.5|0
1619057970000|2021-04-22 02:19:30|6428|6425.2|6428|6425.2|6428|6425.2|6428|6425.2|0
1619057980000|2021-04-22 02:19:40|6428.2|6425.4|6428.5|6425.7|6428.5|6425.7|6428|6425.2|0
1619057990000|2021-04-22 02:19:50|6428|6425.2|6428.5|6425.7|6428.5|6425.7|6428|6425.2|0
1619058000000|2021-04-22 02:20:00|6428.2|6425.4|6428.7|6425.9|6428.7|6425.9|6428.2|6425.4|1
1619058020000|2021-04-22 02:20:20|6429.2|6426.4|6429.7|6426.9|6429.7|6426.9|6429|6426.2|0
1619058030000|2021-04-22 02:20:30|6430|6427.2|6430.2|6427.4|6430.2|6427.4|6429|6426.2|0
1619058040000|2021-04-22 02:20:40|6430|6427.2|6430|6427.2|6430|6427.2|6430|6427.2|0
1619058050000|2021-04-22 02:20:50|6430.2|6427.4|6430.2|6427.4|6430.2|6427.4|6430.2|6427.4|0
1619058060000|2021-04-22 02:21:00|6430.7|6427.9|6430.7|6427.9|6430.7|6427.9|6430.7|6427.9|0
1619058070000|2021-04-22 02:21:10|6430.3|6427.5|6431.3|6428.5|6431.3|6428.5|6430.3|6427.5|6
1619058080000|2021-04-22 02:21:20|6431.2|6428.4|6431|6428.2|6431.2|6428.4|6431|6428.2|0
1619058090000|2021-04-22 02:21:30|6430.7|6427.9|6431.8|6429|6431.8|6429|6430.7|6427.9|4
1619058110000|2021-04-22 02:21:50|6431.9|6429.1|6432.2|6429.4|6432.8|6430|6431.9|6429.1|0
1619058130000|2021-04-22 02:22:10|6432.3|6429.5|6433|6430.2|6433|6430.2|6432.3|6429.5|0
1619058140000|2021-04-22 02:22:20|6433.2|6430.4|6433|6430.2|6433.2|6430.4|6433|6430.2|12
1619058150000|2021-04-22 02:22:30|6432|6429.2|6432.7|6429.9|6432.7|6429.9|6432|6429.2|0
1619058170000|2021-04-22 02:22:50|6432|6429.2|6432|6429.2|6432|6429.2|6432|6429.2|0
1619058180000|2021-04-22 02:23:00|6432.2|6429.4|6432|6429.2|6432.3|6429.5|6432|6429.2|1
1619058190000|2021-04-22 02:23:10|6431.7|6428.9|6431.7|6428.9|6431.7|6428.9|6431.7|6428.9|0
1619058200000|2021-04-22 02:23:20|6431.4|6428.6|6431.7|6428.9|6431.7|6428.9|6430.7|6427.9|19
1619058210000|2021-04-22 02:23:30|6430.7|6427.9|6430.7|6427.9|6430.7|6427.9|6430.7|6427.9|0
1619058220000|2021-04-22 02:23:40|6432.5|6429.7|6431.7|6428.9|6432.5|6429.7|6431.7|6428.9|4
1619058230000|2021-04-22 02:23:50|6431.4|6428.6|6431|6428.2|6431.4|6428.6|6431|6428.2|0
1619058240000|2021-04-22 02:24:00|6430.7|6427.9|6428.8|6426|6430.7|6427.9|6428.8|6426|0
1619058250000|2021-04-22 02:24:10|6428.7|6425.9|6428.8|6426|6429.7|6426.9|6428.3|6425.5|0
1619058260000|2021-04-22 02:24:20|6428.9|6426.1|6429.3|6426.5|6429.8|6427|6428.9|6426.1|0
1619058270000|2021-04-22 02:24:30|6429.8|6427|6430.3|6427.5|6430.3|6427.5|6429.8|6427|0
1619058280000|2021-04-22 02:24:40|6430|6427.2|6430|6427.2|6430|6427.2|6430|6427.2|0
1619058300000|2021-04-22 02:25:00|6430.1|6427.3|6430.3|6427.5|6430.3|6427.5|6430|6427.2|0
1619058310000|2021-04-22 02:25:10|6430.6|6427.8|6431.3|6428.5|6431.3|6428.5|6430.6|6427.8|0
1619058320000|2021-04-22 02:25:20|6430.3|6427.5|6430.3|6427.5|6430.3|6427.5|6430.3|6427.5|0
1619058330000|2021-04-22 02:25:30|6430.6|6427.8|6430.6|6427.8|6430.6|6427.8|6430.6|6427.8|0
1619058340000|2021-04-22 02:25:40|6431|6428.2|6431|6428.2|6431|6428.2|6431|6428.2|0
1619058350000|2021-04-22 02:25:50|6431.1|6428.3|6431.1|6428.3|6431.1|6428.3|6431.1|6428.3|0
1619058360000|2021-04-22 02:26:00|6431|6428.2|6433.1|6430.3|6433.1|6430.3|6431|6428.2|20
1619058370000|2021-04-22 02:26:10|6433.5|6430.7|6433.5|6430.7|6434|6431.2|6433|6430.2|35
1619058380000|2021-04-22 02:26:20|||||||||4
1619058390000|2021-04-22 02:26:30|6433|6430.2|6433.1|6430.3|6433.1|6430.3|6433|6430.2|0
1619058400000|2021-04-22 02:26:40|6433|6430.2|6433.1|6430.3|6433.1|6430.3|6433|6430.2|0
1619058410000|2021-04-22 02:26:50|6433.8|6431|6433.1|6430.3|6433.8|6431|6433.1|6430.3|27
1619058420000|2021-04-22 02:27:00|6432.1|6429.3|6432.1|6429.3|6432.1|6429.3|6432.1|6429.3|3
1619058430000|2021-04-22 02:27:10|6432.3|6429.5|6433.1|6430.3|6433.1|6430.3|6432.3|6429.5|0
1619058440000|2021-04-22 02:27:20|6432.6|6429.8|6432|6429.2|6432.6|6429.8|6432|6429.2|0
1619058450000|2021-04-22 02:27:30|6432.3|6429.5|6432|6429.2|6432.9|6430.1|6432|6429.2|0
1619058460000|2021-04-22 02:27:40|6431.6|6428.8|6431.6|6428.8|6431.6|6428.8|6431.6|6428.8|0
1619058500000|2021-04-22 02:28:20|6432.3|6429.5|6432.3|6429.5|6432.3|6429.5|6432.3|6429.5|0
1619058510000|2021-04-22 02:28:30|6432.6|6429.8|6433|6430.2|6433.1|6430.3|6432.6|6429.8|0
1619058550000|2021-04-22 02:29:10|6433.1|6430.3|6433.5|6430.7|6433.5|6430.7|6433.1|6430.3|0
1619058560000|2021-04-22 02:29:20|6433.1|6430.3|6433.1|6430.3|6433.1|6430.3|6433.1|6430.3|23
1619058570000|2021-04-22 02:29:30|||||||||21
1619058580000|2021-04-22 02:29:40|||||||||2
1619058590000|2021-04-22 02:29:50|6433|6430.2|6433|6430.2|6433|6430.2|6433|6430.2|0
1619058600000|2021-04-22 02:30:00|6433.1|6430.3|6433.1|6430.3|6433.3|6430.5|6433|6430.2|44
1619058610000|2021-04-22 02:30:10|6433.5|6430.7|6433.3|6430.5|6436|6433.2|6433.1|6430.3|41
1619058620000|2021-04-22 02:30:20|6433.1|6430.3|6434|6431.2|6434|6431.2|6433|6430.2|8
1619058630000|2021-04-22 02:30:30|6433.6|6430.8|6433.6|6430.8|6433.6|6430.8|6433.6|6430.8|0
1619058640000|2021-04-22 02:30:40|6434|6431.2|6434|6431.2|6434|6431.2|6434|6431.2|0
1619058660000|2021-04-22 02:31:00|6434.6|6431.8|6435.6|6432.8|6435.8|6433|6434.6|6431.8|14
1619058670000|2021-04-22 02:31:10|6434.6|6431.8|6435|6432.2|6435.6|6432.8|6434.6|6431.8|0
1619058680000|2021-04-22 02:31:20|6435.3|6432.5|6434.3|6431.5|6435.3|6432.5|6434.3|6431.5|16
1619058690000|2021-04-22 02:31:30|6435.1|6432.3|6435.3|6432.5|6436.1|6433.3|6435.1|6432.3|0
1619058700000|2021-04-22 02:31:40|6436.1|6433.3|6435.3|6432.5|6436.1|6433.3|6435.3|6432.5|2
1619058730000|2021-04-22 02:32:10|6435.1|6432.3|6435.3|6432.5|6435.3|6432.5|6435.1|6432.3|2
1619058750000|2021-04-22 02:32:30|6435.1|6432.3|6434.3|6431.5|6435.1|6432.3|6434.1|6431.3|12
1619058770000|2021-04-22 02:32:50|6434.1|6431.3|6430.6|6427.8|6434.1|6431.3|6430.3|6427.5|71
1619058780000|2021-04-22 02:33:00|6430.3|6427.5|6430|6427.2|6430.3|6427.5|6429.1|6426.3|1
1619058790000|2021-04-22 02:33:10|6429.1|6426.3|6430.1|6427.3|6430.1|6427.3|6429|6426.2|6
1619058800000|2021-04-22 02:33:20|6430.3|6427.5|6430.1|6427.3|6430.3|6427.5|6430.1|6427.3|0
1619058810000|2021-04-22 02:33:30|6430.3|6427.5|6429.1|6426.3|6430.3|6427.5|6429|6426.2|1
1619058820000|2021-04-22 02:33:40|6429|6426.2|6428.1|6425.3|6429|6426.2|6428.1|6425.3|0
1619058830000|2021-04-22 02:33:50|6428.2|6425.4|6428.1|6425.3|6428.2|6425.4|6428.1|6425.3|0
1619058840000|2021-04-22 02:34:00|6428.2|6425.4|6428.1|6425.3|6428.2|6425.4|6427.6|6424.8|1
1619058850000|2021-04-22 02:34:10|6428.2|6425.4|6428.2|6425.4|6428.2|6425.4|6428.2|6425.4|0
1619058860000|2021-04-22 02:34:20|6429.7|6426.9|6431.2|6428.4|6431.7|6428.9|6429.7|6426.9|22
1619058880000|2021-04-22 02:34:40|6431.4|6428.6|6434.6|6431.8|6435.1|6432.3|6431.4|6428.6|6
1619058890000|2021-04-22 02:34:50|6434.2|6431.4|6435.6|6432.8|6435.6|6432.8|6434.2|6431.4|2
1619058900000|2021-04-22 02:35:00|6435.7|6432.9|6435.6|6432.8|6436.1|6433.3|6435.6|6432.8|11
1619058910000|2021-04-22 02:35:10|6436.1|6433.3|6434.6|6431.8|6436.1|6433.3|6434.6|6431.8|0
1619058920000|2021-04-22 02:35:20|6435.3|6431.3|6434.2|6431.4|6435.3|6432.3|6433.6|6430.8|3
1619058930000|2021-04-22 02:35:30|6434.1|6431.3|6433.6|6430.8|6434.2|6431.4|6433.6|6430.8|0
1619058960000|2021-04-22 02:36:00|6433.1|6430.3|6432.7|6429.9|6433.6|6430.8|6432.6|6429.8|0
1619058970000|2021-04-22 02:36:10|6433.6|6430.8|6433.6|6430.8|6433.6|6430.8|6432.6|6429.8|0
1619058980000|2021-04-22 02:36:20|6434.1|6431.3|6434.6|6431.8|6434.6|6431.8|6434.1|6431.3|2
1619058990000|2021-04-22 02:36:30|6434.5|6431.7|6434.6|6431.8|6434.6|6431.8|6434|6431.2|1
1619059000000|2021-04-22 02:36:40|6434|6431.2|6434|6431.2|6434|6431.2|6434|6431.2|1
1619059010000|2021-04-22 02:36:50|6433.5|6430.7|6430.6|6427.8|6433.5|6430.7|6430.6|6427.8|23
1619059020000|2021-04-22 02:37:00|6430.2|6427.4|6430.1|6427.3|6430.2|6427.4|6430.1|6427.3|1
1619059030000|2021-04-22 02:37:10|6429.1|6426.3|6428.6|6425.8|6429.1|6426.3|6428.6|6425.8|9
1619059060000|2021-04-22 02:37:40|6428.2|6425.4|6428.2|6425.4|6428.2|6425.4|6428.2|6425.4|0
1619059070000|2021-04-22 02:37:50|6429.1|6426.3|6429.6|6426.8|6430.1|6427.3|6428.6|6425.8|8
1619059080000|2021-04-22 02:38:00|6431.5|6428.7|6433|6430.2|6433.6|6430.8|6431.5|6428.7|14
1619059090000|2021-04-22 02:38:10|6432.6|6429.8|6432.6|6429.8|6433.1|6430.3|6431.5|6428.7|6
1619059100000|2021-04-22 02:38:20|6431.6|6428.8|6432.2|6429.4|6432.2|6429.4|6431.6|6428.8|1
1619059110000|2021-04-22 02:38:30|6432.6|6429.8|6432|6429.2|6432.6|6429.8|6432|6429.2|5
1619059120000|2021-04-22 02:38:40|6432.1|6429.3|6430|6427.2|6432.6|6429.8|6430|6427.2|3
1619059130000|2021-04-22 02:38:50|6429.6|6426.8|6428.6|6425.8|6429.6|6426.8|6428.6|6425.8|3
1619059140000|2021-04-22 02:39:00|6427.6|6424.8|6427.2|6424.4|6428.2|6425.4|6427.2|6424.4|1
1619059150000|2021-04-22 02:39:10|6427.6|6424.8|6428|6425.2|6428.2|6425.4|6427.6|6424.8|16
1619059160000|2021-04-22 02:39:20|6428.2|6425.4|6428.2|6425.4|6428.2|6425.4|6428|6425.2|0
1619059170000|2021-04-22 02:39:30|6428|6425.2|6428|6425.2|6428.7|6425.2|6428|6424.7|0
1619059180000|2021-04-22 02:39:40|6428.2|6425.4|6429.5|6426.7|6429.5|6426.7|6428|6425.2|2
1619059190000|2021-04-22 02:39:50|6428|6425.2|6428.2|6425.4|6428.6|6425.8|6428|6425.2|1
1619059200000|2021-04-22 02:40:00|6428.6|6425.8|6428.2|6425.4|6428.6|6425.8|6428.1|6425.3|2
1619059210000|2021-04-22 02:40:10|6429|6426.2|6431|6428.2|6431.2|6428.4|6429|6426.2|17
1619059260000|2021-04-22 02:41:00|6431.5|6428.7|6432|6429.2|6432.1|6429.3|6431.5|6428.7|6
1619059270000|2021-04-22 02:41:10|6431.9|6429.1|6432|6429.2|6432|6429.2|6431.5|6428.7|5
1619059280000|2021-04-22 02:41:20|6432.1|6429.3|6432.6|6429.8|6432.6|6429.8|6432.1|6429.3|0
1619059290000|2021-04-22 02:41:30|6432.5|6429.7|6432.2|6429.4|6432.6|6429.8|6432|6429.2|0
1619059300000|2021-04-22 02:41:40|6432.6|6429.8|6432.6|6429.8|6432.6|6429.8|6432.6|6429.8|0
1619059310000|2021-04-22 02:41:50|6432.1|6429.3|6432.6|6429.8|6432.6|6429.8|6432.1|6429.3|0
1619059320000|2021-04-22 02:42:00|6433.1|6430.3|6432.1|6429.3|6433.1|6430.3|6432|6429.2|5
1619059330000|2021-04-22 02:42:10|6432.2|6429.4|6431.6|6428.8|6432.6|6429.8|6431.6|6428.8|0
1619059350000|2021-04-22 02:42:30|6431.2|6428.4|6431.6|6428.8|6431.6|6428.8|6431|6428.2|0
1619059360000|2021-04-22 02:42:40|6431.1|6428.3|6431|6428.2|6431.6|6428.8|6431|6428.2|0
1619059370000|2021-04-22 02:42:50|6430.1|6427.3|6429.6|6426.8|6430.1|6427.3|6429.6|6426.8|0
1619059380000|2021-04-22 02:43:00|6429.1|6426.3|6429.5|6426.7|6429.6|6426.8|6429.1|6426.3|0
1619059390000|2021-04-22 02:43:10|6429.2|6426.4|6427|6424.2|6429.2|6426.4|6427|6424.2|32
1619059400000|2021-04-22 02:43:20|6428.2|6425.4|6428.2|6425.4|6428.2|6425.4|6428.2|6425.4|20
1619059410000|2021-04-22 02:43:30|6429.1|6426.3|6429.7|6425.7|6429.7|6426.4|6429.1|6425.7|0
1619059420000|2021-04-22 02:43:40|6429.2|6426.4|6429.2|6426.4|6429.2|6426.4|6429.2|6426.4|0
1619059430000|2021-04-22 02:43:50|6429|6426.2|6429.2|6426.4|6429.6|6426.8|6429|6426.2|1
1619059440000|2021-04-22 02:44:00|6429.6|6426.8|6429|6426.2|6429.7|6426.8|6429|6425.7|0
1619059450000|2021-04-22 02:44:10|6429.6|6426.8|6430|6427.2|6430|6427.2|6429.6|6426.8|0
1619059460000|2021-04-22 02:44:20|6430.1|6427.3|6430|6427.2|6430.1|6427.3|6430|6427.2|1
1619059470000|2021-04-22 02:44:30|6430.1|6427.3|6430.1|6427.3|6430.1|6427.3|6430.1|6427.3|0
1619059480000|2021-04-22 02:44:40|6430|6427.2|6429.6|6426.8|6430|6427.2|6429.1|6426.3|0
1619059490000|2021-04-22 02:44:50|6430.1|6426.1|6429|6426.2|6430.1|6426.2|6428.9|6426.1|0
1619059500000|2021-04-22 02:45:00|6428.1|6425.3|6428.2|6425.4|6428.2|6425.4|6428|6425.2|0
1619059510000|2021-04-22 02:45:10|6429|6426.2|6430|6427.2|6430|6427.2|6429|6426.2|0
1619059520000|2021-04-22 02:45:20|6430.1|6427.3|6431|6428.2|6431.5|6428.7|6430.1|6427.3|1
1619059540000|2021-04-22 02:45:40|6430|6427.2|6430.6|6427.8|6430.6|6427.8|6430|6427.2|0
1619059560000|2021-04-22 02:46:00|6430|6427.2|6430.6|6427.8|6430.6|6427.8|6430|6427.2|0
1619059570000|2021-04-22 02:46:10|6430.4|6427.6|6430.1|6427.3|6430.4|6427.6|6430|6427.2|0
1619059580000|2021-04-22 02:46:20|6430.6|6427.8|6430|6427.2|6430.6|6427.8|6430|6427.2|1
1619059600000|2021-04-22 02:46:40|6429.6|6426.8|6429.6|6426.8|6429.6|6426.8|6429.6|6426.8|0
1619059630000|2021-04-22 02:47:10|6430.2|6427.4|6431.1|6428.3|6431.1|6428.3|6430.2|6427.4|2
1619059650000|2021-04-22 02:47:30|||||||||1
1619059660000|2021-04-22 02:47:40|6431.9|6429.1|6432.2|6429.4|6432.2|6429.4|6431.7|6428.9|9
1619059680000|2021-04-22 02:48:00|6432.6|6429.8|6434.2|6431.4|6434.2|6431.4|6432.6|6429.8|7
1619059700000|2021-04-22 02:48:20|6434.1|6431.3|6434.1|6431.3|6434.1|6431.3|6434.1|6431.3|0
1619059710000|2021-04-22 02:48:30|6433.3|6430.5|6433.2|6430.4|6433.3|6430.5|6433.1|6430.3|3
1619059720000|2021-04-22 02:48:40|6433.6|6430.8|6433.6|6430.8|6433.6|6430.8|6433.6|6430.8|0
1619059730000|2021-04-22 02:48:50|6433.1|6430.3|6433.6|6430.8|6433.6|6430.8|6433.1|6430.3|0
1619059740000|2021-04-22 02:49:00|6433.1|6430.3|6434.1|6431.3|6434.1|6431.3|6433.1|6430.3|0
1619059750000|2021-04-22 02:49:10|6434.2|6431.4|6434.2|6431.4|6434.2|6431.4|6434.2|6431.4|0
1619059770000|2021-04-22 02:49:30|6434.6|6431.8|6434.6|6431.8|6434.6|6431.8|6434.6|6431.8|0
1619059780000|2021-04-22 02:49:40|6434.2|6431.4|6434.2|6431.4|6434.2|6431.4|6434.2|6431.4|0
1619059800000|2021-04-22 02:50:00|6434.6|6431.8|6434.6|6431.8|6434.6|6431.8|6434.6|6431.8|0
1619059830000|2021-04-22 02:50:30|6434.2|6431.4|6435.1|6432.3|6435.1|6432.3|6434.2|6431.4|0
1619059840000|2021-04-22 02:50:40|6434.7|6431.9|6436.1|6433.3|6436.1|6433.3|6434.7|6431.9|1
1619059850000|2021-04-22 02:50:50|6437.1|6434.3|6437.1|6434.3|6437.2|6434.4|6436.2|6433.4|4
1619059860000|2021-04-22 02:51:00|6436.2|6433.4|6436.2|6433.4|6436.2|6433.4|6436.2|6433.4|0
1619059870000|2021-04-22 02:51:10|6437.1|6434.3|6437.1|6434.3|6437.2|6434.4|6437.1|6434.3|0
1619059880000|2021-04-22 02:51:20|6437.6|6434.8|6437.6|6434.8|6437.6|6434.8|6437.6|6434.8|0
1619059890000|2021-04-22 02:51:30|6437.5|6434.7|6437.6|6434.8|6437.6|6434.8|6437.5|6434.7|0
1619059900000|2021-04-22 02:51:40|6437.2|6434.4|6437.2|6434.4|6437.2|6434.4|6437.2|6434.4|0
1619059920000|2021-04-22 02:52:00|6436.7|6433.9|6437.2|6434.4|6437.2|6434.4|6436.7|6433.9|1
1619059930000|2021-04-22 02:52:10|6436.7|6433.9|6437.2|6434.4|6437.2|6434.4|6436.7|6433.9|0
1619059940000|2021-04-22 02:52:20|6437.1|6434.3|6437.2|6434.4|6437.2|6434.4|6436.7|6433.9|0
1619059980000|2021-04-22 02:53:00|6436.2|6433.4|6436.2|6433.4|6436.2|6433.4|6436.2|6433.4|3
1619060000000|2021-04-22 02:53:20|6435.6|6432.8|6435.6|6432.8|6435.6|6432.8|6435.6|6432.8|0
1619060010000|2021-04-22 02:53:30|6436|6433.2|6437.2|6434.4|6438.1|6435.3|6435.6|6432.8|527
1619060020000|2021-04-22 02:53:40|6437.7|6434.9|6439.7|6436.9|6440.3|6437.5|6437.7|6434.9|96
1619060030000|2021-04-22 02:53:50|6439.3|6436.5|6439.4|6436.6|6439.9|6436.6|6439.2|6435.9|5
1619060040000|2021-04-22 02:54:00|6438.8|6436|6438.8|6436|6438.8|6436|6438.8|6436|2
1619060050000|2021-04-22 02:54:10|6439.2|6436.4|6439.2|6436.4|6439.2|6436.4|6438.7|6435.9|29
1619060070000|2021-04-22 02:54:30|6438.7|6435.9|6439.2|6436.4|6439.2|6436.4|6438.2|6435.4|13
1619060080000|2021-04-22 02:54:40|6439.1|6436.3|6439.8|6437|6439.8|6437|6438.7|6435.9|0
1619060090000|2021-04-22 02:54:50|6440|6437.2|6439.2|6436.4|6440|6437.2|6439.2|6436.4|0
1619060110000|2021-04-22 02:55:10|6438.8|6436|6438.8|6436|6438.8|6436|6438.8|6436|0
1619060120000|2021-04-22 02:55:20|6438.2|6435.4|6438.2|6435.4|6438.2|6435.4|6438.2|6435.4|0
1619060130000|2021-04-22 02:55:30|6438.1|6435.3|6436.4|6433.6|6438.1|6435.3|6436.3|6433.5|0
1619060140000|2021-04-22 02:55:40|6436.9|6434.1|6436.2|6433.4|6437.3|6434.5|6435.8|6433|1
1619060160000|2021-04-22 02:56:00|6436.8|6434|6437.3|6434.5|6437.8|6435|6436.8|6434|1
1619060170000|2021-04-22 02:56:10|6437.2|6434.4|6437.2|6434.4|6437.2|6434.4|6437.2|6434.4|0
1619060180000|2021-04-22 02:56:20|6437.3|6433.3|6437.4|6434.6|6437.8|6435|6436.8|6433.3|0
1619060190000|2021-04-22 02:56:30|6437.8|6435|6437.8|6435|6437.8|6435|6437.8|6435|0
1619060210000|2021-04-22 02:56:50|6436.8|6434|6436.2|6433.4|6436.8|6434|6436.2|6433.4|0
1619060220000|2021-04-22 02:57:00|6437.8|6435|6437.8|6435|6438.4|6435.6|6437.8|6435|69
1619060240000|2021-04-22 02:57:20|6437.3|6434.5|6437.3|6434.5|6437.3|6434.5|6437.3|6434.5|0
1619060250000|2021-04-22 02:57:30|6437.8|6435|6438.4|6435.6|6438.4|6435.6|6437.8|6435|1
1619060260000|2021-04-22 02:57:40|6439.2|6436.4|6439.3|6436.5|6439.8|6437|6439.2|6436.4|0
1619060270000|2021-04-22 02:57:50|6438.4|6435.6|6439.2|6436.4|6439.9|6436.4|6438.4|6435.6|1
1619060280000|2021-04-22 02:58:00|6438.8|6436|6440.3|6437.5|6440.3|6437.5|6438.4|6435.6|0
1619060290000|2021-04-22 02:58:10|6439.8|6437|6440.7|6437.9|6440.7|6437.9|6439.8|6437|11
1619060300000|2021-04-22 02:58:20|6440.6|6437.8|6440.3|6437.5|6440.6|6437.8|6440.2|6437.4|9
1619060310000|2021-04-22 02:58:30|6440.7|6437.9|6440.7|6437.9|6440.7|6437.9|6440.7|6437.9|7
1619060320000|2021-04-22 02:58:40|||||||||47
1619060330000|2021-04-22 02:58:50|6441.2|6438.4|6445.6|6442.8|6445.9|6443.1|6441.2|6438.4|30
1619060340000|2021-04-22 02:59:00|6444.8|6442|6448.2|6445.4|6449.7|6446.5|6444.8|6442|145
1619060350000|2021-04-22 02:59:10|6448.3|6445.5|6446.3|6443.5|6448.7|6445.9|6446.3|6443.5|26
1619060360000|2021-04-22 02:59:20|6446.2|6443.4|6446.3|6443.5|6447.7|6444.9|6446.2|6443.4|17
1619060370000|2021-04-22 02:59:30|6447.3|6444.5|6447.6|6444.8|6447.8|6445|6446.8|6444|12
1619060380000|2021-04-22 02:59:40|6446.3|6443.5|6446.2|6443.4|6447.1|6444.3|6446.2|6443.4|10
1619060390000|2021-04-22 02:59:50|6446.3|6443.5|6448.8|6446|6448.8|6446|6446.3|6443.5|17
1619060400000|2021-04-22 03:00:00|6448.7|6445.9|6447.8|6445|6449.3|6446.5|6447.2|6444.4|10
1619060410000|2021-04-22 03:00:10|6448.3|6445.5|6447.8|6445|6449.4|6446.6|6447.8|6445|7
1619060420000|2021-04-22 03:00:20|6448.3|6445.5|6448.9|6446.1|6449.4|6446.6|6448.3|6445.5|17
1619060430000|2021-04-22 03:00:30|6449.3|6446.5|6449.9|6447.1|6449.9|6447.1|6449.3|6446.5|16
1619060440000|2021-04-22 03:00:40|6449.2|6446.4|6448.8|6446|6449.2|6446.4|6448.8|6446|1
1619060450000|2021-04-22 03:00:50|6449.3|6446.5|6449.4|6446.6|6449.4|6446.6|6449.3|6446.5|5
1619060460000|2021-04-22 03:01:00|6449.8|6447|6452.3|6449.5|6452.3|6449.5|6449.8|6447|99
1619060470000|2021-04-22 03:01:10|6452.7|6449.9|6453.2|6450.4|6454.5|6451|6452.2|6449.4|15
1619060480000|2021-04-22 03:01:20|6453.3|6450.5|6453.4|6450.6|6454.7|6451.9|6453.2|6450.4|0
1619060490000|2021-04-22 03:01:30|6453.8|6451|6454.2|6451.4|6454.9|6452.1|6453.3|6450.5|8
1619060500000|2021-04-22 03:01:40|6453.4|6450.6|6453.4|6450.6|6453.4|6450.6|6453.4|6450.6|0
1619060510000|2021-04-22 03:01:50|6453.8|6451|6453.8|6451|6454.3|6451.5|6453.8|6451|3
1619060520000|2021-04-22 03:02:00|6453.9|6451.1|6453.2|6450.4|6454.3|6451.5|6453.2|6450.4|0
1619060530000|2021-04-22 03:02:10|6453.3|6450.5|6453.2|6450.4|6453.3|6450.5|6451.8|6449|2
1619060540000|2021-04-22 03:02:20|6453.3|6450.5|6453.4|6450.6|6453.4|6450.6|6452.8|6450|3
1619060550000|2021-04-22 03:02:30|6453.9|6451.1|6453.2|6450.4|6453.9|6451.1|6453.2|6450.4|2
1619060560000|2021-04-22 03:02:40|6452.9|6450.1|6452.8|6450|6453.7|6450.9|6452.7|6449.9|7
1619060570000|2021-04-22 03:02:50|6452.3|6449.5|6453.8|6451|6454.3|6451.5|6452.3|6449.5|26
1619060580000|2021-04-22 03:03:00|6453.3|6450.5|6453.3|6450.5|6453.3|6450.5|6453.3|6450.5|1
1619060590000|2021-04-22 03:03:10|6452.9|6450.1|6451.3|6448.5|6452.9|6450.1|6451.3|6448.5|3
1619060610000|2021-04-22 03:03:30|6450.9|6448.1|6450.4|6447.6|6450.9|6448.1|6450.2|6447.4|6
1619060620000|2021-04-22 03:03:40|6450.2|6447.4|6451.7|6448.9|6451.8|6449|6450.2|6447.4|14
1619060630000|2021-04-22 03:03:50|6451.8|6449|6451.3|6448.5|6451.8|6449|6450.8|6448|2
1619060640000|2021-04-22 03:04:00|6451.2|6448.4|6451.4|6448.6|6451.4|6448.6|6450.8|6448|51
1619060650000|2021-04-22 03:04:10|6451.3|6448.5|6450.8|6448|6451.4|6448.6|6450.3|6447.5|16
1619060670000|2021-04-22 03:04:30|6450.3|6447.5|6452.9|6450.1|6452.9|6450.1|6450.3|6447.5|65
1619060680000|2021-04-22 03:04:40|6453.3|6450.5|6455.4|6452.6|6455.4|6452.6|6453.3|6450.5|54
1619060690000|2021-04-22 03:04:50|6454.8|6452|6455.4|6452.6|6455.4|6452.6|6454.8|6452|18
1619060700000|2021-04-22 03:05:00|6455|6452.2|6457.4|6454.6|6457.9|6455.1|6454.8|6452|38
1619060710000|2021-04-22 03:05:10|6457.9|6455.1|6455.8|6453|6457.9|6455.1|6455.3|6452.5|7
1619060720000|2021-04-22 03:05:20|6454.8|6452|6454.8|6452|6454.8|6452|6454.8|6452|1
1619060730000|2021-04-22 03:05:30|6454.4|6451.6|6453.8|6451|6454.8|6452|6453.8|6451|0
1619060740000|2021-04-22 03:05:40|6453.7|6450.9|6452.8|6450|6453.7|6450.9|6452.8|6450|3
1619060760000|2021-04-22 03:06:00|6453.3|6450.5|6454.3|6451.5|6454.4|6451.6|6453.3|6450.5|4
1619060770000|2021-04-22 03:06:10|6454.8|6452|6454.8|6452|6454.8|6452|6454.8|6452|0
1619060780000|2021-04-22 03:06:20|6453.8|6451|6453.6|6450.8|6453.8|6451|6453.6|6450.8|1
1619060790000|2021-04-22 03:06:30|6452.8|6450|6453.8|6451|6453.8|6451|6452.8|6450|1
1619060810000|2021-04-22 03:06:50|6453.6|6450.8|6452.8|6450|6453.6|6450.8|6452.8|6450|0
1619060820000|2021-04-22 03:07:00|6452.9|6450.1|6453.3|6450.5|6453.3|6450.5|6452.8|6450|0
1619060830000|2021-04-22 03:07:10|6452.8|6450|6453.3|6450.5|6453.3|6450.5|6452.8|6450|0
1619060840000|2021-04-22 03:07:20|6454.3|6451.5|6455.4|6452.6|6455.4|6452.6|6454.3|6451.5|2
1619060850000|2021-04-22 03:07:30|6456.3|6453.5|6456.3|6453.5|6456.3|6453.5|6456.3|6453.5|0
1619060860000|2021-04-22 03:07:40|6456.4|6453.6|6456.4|6453.6|6456.4|6453.6|6456.4|6453.6|0
1619060870000|2021-04-22 03:07:50|6457.3|6454.5|6457.3|6454.5|6457.4|6454.6|6456.4|6453.6|30
1619060880000|2021-04-22 03:08:00|6457.4|6454.6|6457.9|6455.1|6458.3|6455.5|6457.3|6454.5|4
1619060890000|2021-04-22 03:08:10|6458.3|6455.5|6458.2|6455.4|6458.3|6455.5|6458.2|6455.4|5
1619060900000|2021-04-22 03:08:20|6458.3|6455.5|6458.4|6455.6|6458.4|6455.6|6458.3|6455.5|9
1619060910000|2021-04-22 03:08:30|6458.3|6455.5|6458.8|6456|6458.8|6456|6458.2|6455.4|7
1619060920000|2021-04-22 03:08:40|6458.4|6455.6|6460.3|6457.5|6460.3|6457.5|6458.4|6455.6|38
1619060930000|2021-04-22 03:08:50|6460.7|6457.9|6459.7|6456.9|6461.1|6458.3|6459.7|6456.9|173
1619060940000|2021-04-22 03:09:00|6459.9|6457.1|6461.1|6458.3|6461.1|6458.3|6459.9|6457.1|6
1619060950000|2021-04-22 03:09:10|6461|6458.2|6460.2|6457.4|6461|6458.2|6458.2|6455.4|23
1619060960000|2021-04-22 03:09:20|6460.6|6457.8|6459.8|6457|6460.6|6457.8|6459.6|6456.3|1
1619060970000|2021-04-22 03:09:30|6460.2|6457.4|6459.6|6456.8|6460.2|6457.4|6459.6|6456.8|2
1619061000000|2021-04-22 03:10:00|6458.8|6456|6457.1|6454.3|6458.8|6456|6457.1|6454.3|4
1619061010000|2021-04-22 03:10:10|6456.6|6453.8|6456.1|6453.3|6456.6|6453.8|6455.6|6452.8|4
1619061020000|2021-04-22 03:10:20|6456|6453.2|6456.6|6453.8|6456.6|6453.8|6455.6|6452.8|33
1619061030000|2021-04-22 03:10:30|6457.2|6454.4|6456.6|6453.8|6457.2|6454.4|6456.2|6453.4|5
1619061040000|2021-04-22 03:10:40|6455.8|6453|6456.6|6453.8|6456.6|6453.8|6455.6|6452.8|13
1619061050000|2021-04-22 03:10:50|6457.6|6454.8|6457.2|6454.4|6458.1|6455.3|6457.2|6454.4|19
1619061060000|2021-04-22 03:11:00|6457.6|6454.8|6458.1|6455.3|6458.1|6455.3|6456.6|6453.3|3
1619061090000|2021-04-22 03:11:30|6458|6455.2|6457.6|6454.8|6458.1|6455.3|6457.1|6454.3|17
1619061100000|2021-04-22 03:11:40|6456.6|6453.8|6457.6|6454.8|6457.6|6454.8|6456.6|6453.8|4
1619061120000|2021-04-22 03:12:00|6457.2|6454.4|6457.1|6454.3|6457.2|6454.4|6457.1|6454.3|2
1619061130000|2021-04-22 03:12:10|6457.2|6454.4|6459.6|6456.8|6459.6|6456.8|6457.2|6454.4|6
1619061140000|2021-04-22 03:12:20|||||||||5
1619061160000|2021-04-22 03:12:40|6460.1|6457.3|6459.6|6456.8|6460.1|6457.3|6459.6|6456.8|0
1619061170000|2021-04-22 03:12:50|6459.5|6456.7|6459.6|6456.8|6459.6|6456.8|6459.1|6456.3|0
1619061190000|2021-04-22 03:13:10|6458.6|6455.8|6458.6|6455.8|6458.6|6455.8|6458.6|6455.8|0
1619061200000|2021-04-22 03:13:20|6459.1|6456.3|6458.6|6455.8|6459.1|6456.3|6458.6|6455.8|1
1619061210000|2021-04-22 03:13:30|||||||||4
1619061230000|2021-04-22 03:13:50|6458.1|6455.3|6459.1|6456.3|6459.1|6456.3|6458|6455.2|22
1619061240000|2021-04-22 03:14:00|6458.6|6455.8|6458.1|6455.3|6458.6|6455.8|6457.6|6454.8|6
1619061250000|2021-04-22 03:14:10|6457.2|6454.4|6457.2|6454.4|6457.2|6454.4|6457.2|6454.4|0
1619061280000|2021-04-22 03:14:40|6457.7|6454.9|6460.1|6457.3|6460.1|6457.3|6457.7|6454.9|25
1619061290000|2021-04-22 03:14:50|6460.6|6457.8|6459|6456.2|6460.6|6457.8|6459|6456.2|2
1619061300000|2021-04-22 03:15:00|6458.6|6455.8|6460.1|6457.3|6460.1|6457.3|6458.6|6455.8|1
1619061310000|2021-04-22 03:15:10|6460|6457.2|6460.1|6457.3|6460.1|6457.3|6460|6457.2|0
1619061330000|2021-04-22 03:15:30|6460.5|6457.7|6460.6|6457.8|6460.6|6457.8|6460.5|6457.7|14
1619061340000|2021-04-22 03:15:40|6460.1|6457.3|6460.2|6457.4|6460.2|6457.4|6460.1|6457.3|0
1619061360000|2021-04-22 03:16:00|6460|6457.2|6460|6457.2|6460|6457.2|6460|6457.2|0
1619061370000|2021-04-22 03:16:10|6460.1|6457.3|6460.1|6457.3|6460.1|6457.3|6460|6457.2|0
1619061380000|2021-04-22 03:16:20|6461.1|6458.3|6461.5|6458.7|6461.5|6458.7|6461.1|6458.3|14
1619061390000|2021-04-22 03:16:30|6461.1|6458.3|6461.1|6458.3|6461.1|6458.3|6461.1|6458.3|3
1619061400000|2021-04-22 03:16:40|6461.8|6459|6462.1|6459.3|6462.1|6459.3|6461.8|6459|6
1619061410000|2021-04-22 03:16:50|6462|6459.2|6461.2|6458.4|6462.1|6459.3|6461.2|6458.4|0
1619061420000|2021-04-22 03:17:00|6461.7|6458.9|6462.1|6459.3|6462.1|6459.3|6461.1|6458.3|1
1619061430000|2021-04-22 03:17:10|6463.1|6460.3|6463.1|6460.3|6463.1|6460.3|6463.1|6460.3|24
1619061450000|2021-04-22 03:17:30|6463.9|6461.1|6463.1|6460.3|6465.2|6462.4|6463.1|6460.3|71
1619061470000|2021-04-22 03:17:50|||||||||2
1619061480000|2021-04-22 03:18:00|6463.2|6460.4|6465.1|6462.3|6467.1|6464.3|6463.1|6460.3|37
1619061490000|2021-04-22 03:18:10|6465.2|6462.4|6466.2|6463.4|6466.2|6463.4|6464.2|6461.4|28
1619061500000|2021-04-22 03:18:20|6466.3|6463.5|6465.1|6462.3|6466.7|6463.9|6465.1|6462.3|3
1619061510000|2021-04-22 03:18:30|6465.2|6462.4|6464.1|6461.3|6466.1|6463.3|6464.1|6461.3|2
1619061520000|2021-04-22 03:18:40|6464.5|6461.7|6464.1|6461.3|6464.6|6461.8|6463.1|6460.3|7
1619061530000|2021-04-22 03:18:50|6463.6|6460.8|6463.6|6460.8|6464.1|6461.3|6463.1|6460.3|3
1619061540000|2021-04-22 03:19:00|6463.5|6460.7|6464.6|6461.8|6465.2|6462.4|6463.1|6460.3|26
1619061550000|2021-04-22 03:19:10|6464.1|6461.3|6465.1|6462.3|6465.1|6462.3|6464.1|6461.3|1
1619061560000|2021-04-22 03:19:20|6464.6|6461.8|6464.1|6461.3|6464.6|6461.8|6463.1|6460.3|8
1619061570000|2021-04-22 03:19:30|6463.6|6460.8|6462.7|6459.9|6463.6|6460.8|6462.2|6459.4|3
1619061580000|2021-04-22 03:19:40|6462.2|6459.4|6462.7|6459.9|6462.7|6459.9|6462.2|6459.4|3
1619061590000|2021-04-22 03:19:50|6463.6|6460.8|6462.7|6459.9|6463.6|6460.8|6462.7|6459.9|8
1619061600000|2021-04-22 03:20:00|6462.6|6459.8|6462.1|6459.3|6462.6|6459.8|6462.1|6459.3|11
1619061610000|2021-04-22 03:20:10|6462.2|6459.4|6462.2|6459.4|6462.2|6459.4|6462.1|6459.3|4
1619061630000|2021-04-22 03:20:30|6462.1|6459.3|6462.7|6459.9|6464.2|6461.4|6462.1|6459.3|58
1619061640000|2021-04-22 03:20:40|||||||||2
1619061660000|2021-04-22 03:21:00|6463.2|6460.4|6463.1|6460.3|6464.1|6461.3|6463.1|6460.3|18
1619061670000|2021-04-22 03:21:10|6463.2|6460.4|6463.1|6460.3|6463.2|6460.4|6463.1|6460.3|7
1619061680000|2021-04-22 03:21:20|6462.7|6459.9|6462.2|6459.4|6462.7|6459.9|6462.2|6459.4|22
1619061690000|2021-04-22 03:21:30|6462.1|6459.3|6462.3|6459.5|6463.2|6460.4|6462.1|6459.3|9
1619061700000|2021-04-22 03:21:40|6463.1|6460.3|6463.1|6460.3|6463.1|6460.3|6463.1|6460.3|2
1619061720000|2021-04-22 03:22:00|6462.9|6460.1|6464.2|6461.4|6464.2|6461.4|6462.9|6460.1|1
1619061730000|2021-04-22 03:22:10|6464.1|6461.3|6463.1|6460.3|6464.1|6461.3|6462.7|6459.9|2
1619061740000|2021-04-22 03:22:20|6463.7|6460.9|6462.7|6459.9|6464.2|6461.4|6462.7|6459.9|3
1619061750000|2021-04-22 03:22:30|6462.3|6459.5|6461.7|6458.9|6462.3|6459.5|6461.7|6458.9|7
1619061770000|2021-04-22 03:22:50|6460.6|6457.8|6458.1|6455.3|6460.6|6457.8|6457.2|6454.4|25
1619061780000|2021-04-22 03:23:00|6457.2|6454.4|6457.6|6454.8|6458.1|6455.3|6457.2|6454.4|3
1619061790000|2021-04-22 03:23:10|6457.7|6454.9|6457.7|6454.9|6457.7|6454.9|6457.1|6454.3|2
1619061800000|2021-04-22 03:23:20|6458.2|6455.4|6453.6|6450.8|6458.6|6455.8|6453.6|6450.8|39
1619061810000|2021-04-22 03:23:30|6453.2|6450.4|6452.4|6449.6|6454.1|6451.3|6451.6|6448.8|28
1619061820000|2021-04-22 03:23:40|6452.1|6449.3|6453.6|6450.8|6454.1|6451.3|6452.1|6449.3|19
1619061830000|2021-04-22 03:23:50|6453.7|6450.9|6454.6|6451.8|6455.6|6452.8|6453.7|6450.9|14
1619061840000|2021-04-22 03:24:00|6454.1|6451.3|6455.6|6452.8|6455.6|6452.8|6453.7|6450.9|1
1619061850000|2021-04-22 03:24:10|6454.2|6451.4|6454.6|6451.8|6454.6|6451.8|6454.1|6451.3|10
1619061860000|2021-04-22 03:24:20|6455.1|6452.3|6455.2|6452.4|6455.2|6452.4|6455.1|6452.3|2
1619061870000|2021-04-22 03:24:30|6455.1|6452.3|6453.6|6450.8|6455.2|6452.4|6453.6|6450.8|5
1619061880000|2021-04-22 03:24:40|6453.3|6450.5|6453.7|6450.9|6454.1|6451.3|6453.3|6450.5|2
1619061890000|2021-04-22 03:24:50|6453.6|6450.8|6453.2|6450.4|6453.7|6450.9|6453.2|6450.4|0
1619061900000|2021-04-22 03:25:00|6453.1|6450.3|6453.1|6450.3|6453.1|6450.3|6451.1|6448.3|7
1619061910000|2021-04-22 03:25:10|6452.6|6449.8|6453.2|6450.4|6453.2|6450.4|6452.6|6449.8|0
1619061920000|2021-04-22 03:25:20|6453.1|6450.3|6453.6|6450.8|6453.6|6450.8|6452.6|6449.8|0
1619061930000|2021-04-22 03:25:30|6453.4|6450.6|6452.6|6449.8|6453.4|6450.6|6452.1|6449.3|0
1619061940000|2021-04-22 03:25:40|6452.3|6449.5|6451.6|6448.8|6452.3|6449.5|6450.4|6447.6|11
1619061950000|2021-04-22 03:25:50|6452.1|6449.3|6452.1|6449.3|6452.1|6449.3|6452.1|6449.3|0
1619061960000|2021-04-22 03:26:00|6451.6|6448.8|6451.6|6448.8|6452.1|6449.3|6450.2|6447.4|0
1619061970000|2021-04-22 03:26:10|6451.7|6448.9|6452.1|6449.3|6452.1|6449.3|6451.7|6448.9|0
1619061980000|2021-04-22 03:26:20|6452.6|6449.8|6452.6|6449.8|6452.6|6449.8|6451.6|6448.8|2
1619061990000|2021-04-22 03:26:30|6451.7|6448.9|6452.2|6449.4|6452.2|6449.4|6451.6|6448.8|32
1619062000000|2021-04-22 03:26:40|6452.6|6449.8|6452.6|6449.8|6452.6|6449.8|6452.6|6449.8|0
1619062010000|2021-04-22 03:26:50|6453.1|6450.3|6452.6|6449.8|6453.1|6450.3|6452.6|6449.8|0
1619062020000|2021-04-22 03:27:00|6453.1|6450.3|6454.9|6452.1|6455.6|6452.8|6453.1|6450.3|6
1619062030000|2021-04-22 03:27:10|6454.4|6451.6|6454.1|6451.3|6454.6|6451.8|6453.6|6450.8|0
1619062040000|2021-04-22 03:27:20|6453.6|6450.8|6454.6|6451.8|6454.6|6451.8|6453.6|6450.8|0
1619062050000|2021-04-22 03:27:30|6455.1|6452.3|6454.1|6451.3|6455.1|6452.3|6453.6|6450.8|3
1619062060000|2021-04-22 03:27:40|6454.6|6451.8|6453.6|6450.8|6454.6|6451.8|6453.6|6450.8|2
1619062070000|2021-04-22 03:27:50|6453.1|6450.3|6454.1|6451.3|6454.1|6451.3|6452.6|6449.8|0
1619062090000|2021-04-22 03:28:10|6453.9|6451.1|6454.1|6451.3|6454.1|6451.3|6452.7|6449.9|0
1619062100000|2021-04-22 03:28:20|6453.9|6451.1|6454.1|6451.3|6454.1|6451.3|6453.6|6450.8|0
1619062120000|2021-04-22 03:28:40|6453.1|6450.3|6452.6|6449.8|6453.2|6450.4|6452.2|6448.3|0
1619062140000|2021-04-22 03:29:00|6452.2|6449.4|6452.2|6449.4|6452.2|6449.4|6451.9|6449.1|2
1619062150000|2021-04-22 03:29:10|6451.6|6448.8|6452.6|6449.8|6452.6|6449.8|6451.6|6448.8|0
1619062180000|2021-04-22 03:29:40|6452.9|6450.1|6453.6|6450.8|6453.6|6450.8|6452.7|6449.9|4
1619062200000|2021-04-22 03:30:00|6452.6|6449.8|6453.2|6450.4|6453.2|6450.4|6452.6|6449.8|0
1619062210000|2021-04-22 03:30:10|6453.6|6450.8|6453.6|6450.8|6453.6|6450.8|6453.6|6450.8|0
1619062220000|2021-04-22 03:30:20|6453.1|6450.3|6453.6|6450.8|6453.6|6450.8|6453.1|6450.3|0
1619062230000|2021-04-22 03:30:30|6453.7|6450.9|6455.6|6452.8|6455.6|6452.8|6453.7|6450.9|0
1619062240000|2021-04-22 03:30:40|6455.2|6452.4|6455.2|6452.4|6455.2|6452.4|6455.2|6452.4|0
1619062250000|2021-04-22 03:30:50|6454.7|6451.9|6453.7|6450.9|6454.7|6451.9|6453.7|6450.9|0
1619062260000|2021-04-22 03:31:00|6453.9|6451.1|6454.1|6451.3|6454.7|6451.9|6453.9|6451.1|0
1619062270000|2021-04-22 03:31:10|6454.2|6451.4|6454.2|6451.4|6454.2|6451.4|6454.2|6451.4|0
1619062280000|2021-04-22 03:31:20|6454.7|6451.9|6454.5|6451.7|6454.7|6451.9|6454.5|6451.7|0
1619062290000|2021-04-22 03:31:30|6454.2|6451.4|6454.7|6451.9|6454.7|6451.9|6454.2|6451.4|1
1619062300000|2021-04-22 03:31:40|6454.2|6451.4|6452.2|6449.4|6454.2|6451.4|6452.2|6449.4|5
1619062310000|2021-04-22 03:31:50|6453|6450.2|6452.9|6450.1|6453|6450.2|6452.9|6450.1|5
1619062320000|2021-04-22 03:32:00|6453|6450.2|6452.9|6450.1|6453|6450.2|6452.9|6450.1|0
1619062330000|2021-04-22 03:32:10|6452.8|6450|6452.5|6449.7|6452.9|6450.1|6452|6449.2|0
1619062340000|2021-04-22 03:32:20|6452.4|6449.6|6453|6450.2|6453|6450.2|6452|6449.2|2
1619062350000|2021-04-22 03:32:30|6453.2|6450.4|6453.9|6451.1|6453.9|6451.1|6453.2|6450.4|0
1619062360000|2021-04-22 03:32:40|6453.4|6450.6|6453.2|6450.4|6453.5|6450.7|6452.5|6449.7|2
1619062380000|2021-04-22 03:33:00|6453|6450.2|6453.2|6450.4|6453.2|6450.4|6453|6450.2|0
1619062390000|2021-04-22 03:33:10|6452.5|6449.7|6452.5|6449.7|6452.5|6449.7|6452.5|6449.7|0
1619062400000|2021-04-22 03:33:20|6452.8|6450|6453.2|6450.4|6453.2|6450.4|6452.8|6450|0
1619062440000|2021-04-22 03:34:00|6452.9|6450.1|6452.5|6449.7|6452.9|6450.1|6452.5|6449.7|0
1619062450000|2021-04-22 03:34:10|6452.4|6449.6|6452.2|6449.4|6452.4|6449.6|6452|6449.2|4
1619062460000|2021-04-22 03:34:20|6452|6449.2|6452|6449.2|6452.2|6449.4|6452|6449.2|0
1619062470000|2021-04-22 03:34:30|6452.2|6449.4|6452.5|6449.7|6452.5|6449.7|6452.2|6449.4|0
1619062500000|2021-04-22 03:35:00|6451.5|6448.7|6451.5|6448.7|6451.5|6448.7|6451.5|6448.7|0
1619062530000|2021-04-22 03:35:30|6451.2|6448.4|6451.5|6448.7|6451.5|6448.7|6450.2|6447.4|0
1619062540000|2021-04-22 03:35:40|6451.7|6448.9|6452.5|6449.7|6452.5|6449.7|6451.7|6448.9|0
1619062550000|2021-04-22 03:35:50|6453|6450.2|6453|6450.2|6453|6450.2|6453|6450.2|0
1619062560000|2021-04-22 03:36:00|6452.8|6450|6452.2|6449.4|6452.8|6450|6451.5|6448.7|0
1619062570000|2021-04-22 03:36:10|6453|6450.2|6454|6451.2|6454|6451.2|6453|6450.2|0
1619062580000|2021-04-22 03:36:20|6453.5|6450.7|6453.5|6450.7|6453.5|6450.7|6453.5|6450.7|0
1619062590000|2021-04-22 03:36:30|6453.9|6451.1|6454.2|6451.4|6454.2|6451.4|6453.7|6450.9|0
1619062600000|2021-04-22 03:36:40|6454|6451.2|6457|6454.2|6457|6454.2|6453.5|6450.7|5
1619062610000|2021-04-22 03:36:50|6457.5|6454.7|6457.5|6454.7|6457.5|6454.7|6457.5|6454.7|5
1619062620000|2021-04-22 03:37:00|6457.2|6454.4|6458.2|6455.4|6458.2|6455.4|6457.2|6454.4|0
1619062630000|2021-04-22 03:37:10|6458|6455.2|6458.2|6455.4|6458.2|6455.4|6457.5|6454.7|0
1619062640000|2021-04-22 03:37:20|6458.7|6455.9|6458.7|6455.9|6459.3|6456.4|6458.5|6455.3|0
1619062650000|2021-04-22 03:37:30|6458.5|6455.7|6459.2|6456.4|6459.2|6456.4|6458.2|6455.4|0
1619062660000|2021-04-22 03:37:40|6459.5|6456.7|6460.2|6457.4|6460.2|6457.4|6459.5|6456.7|1
1619062670000|2021-04-22 03:37:50|6460|6457.2|6459.7|6456.9|6460|6457.2|6459.7|6456.9|0
1619062680000|2021-04-22 03:38:00|6461.2|6458.4|6462.2|6459.4|6462.2|6459.4|6461.2|6458.4|0
1619062700000|2021-04-22 03:38:20|||||||||4
1619062720000|2021-04-22 03:38:40|6463|6460.2|6462.5|6459.7|6463|6460.2|6462.5|6459.7|0
1619062730000|2021-04-22 03:38:50|6462.7|6459.9|6463.2|6460.4|6463.2|6460.4|6462.7|6459.9|0
1619062740000|2021-04-22 03:39:00|6463|6460.2|6463.2|6460.4|6463.2|6460.4|6463|6460.2|0
1619062750000|2021-04-22 03:39:10|6463|6460.2|6463.2|6460.4|6463.2|6460.4|6463|6460.2|0
1619062760000|2021-04-22 03:39:20|6463|6460.2|6462.5|6459.7|6463|6460.2|6462.5|6459.7|2
1619062770000|2021-04-22 03:39:30|6462.2|6459.4|6462|6459.2|6462.2|6459.4|6461.5|6458.7|1
1619062780000|2021-04-22 03:39:40|6461.3|6458.5|6462|6459.2|6462|6459.2|6460.5|6457.7|1
1619062790000|2021-04-22 03:39:50|6461.9|6459.1|6461.9|6459.1|6462|6459.2|6461.5|6458.7|0
1619062800000|2021-04-22 03:40:00|6461.2|6458.4|6461|6458.2|6462.2|6459.4|6461|6458.2|4
1619062810000|2021-04-22 03:40:10|6460.5|6457.7|6461|6458.2|6461|6458.2|6460.5|6457.7|1
1619062820000|2021-04-22 03:40:20|6460.5|6457.7|6460.5|6457.7|6461|6458.2|6460.5|6457.7|0
1619062830000|2021-04-22 03:40:30|6461|6458.2|6460.5|6457.7|6461|6458.2|6460.5|6457.7|0
1619062840000|2021-04-22 03:40:40|6460|6457.2|6459.9|6457.1|6460|6457.2|6459.5|6456.7|1
1619062850000|2021-04-22 03:40:50|6459.6|6456.8|6459.9|6457.1|6460|6457.2|6459.6|6456.8|0
1619062860000|2021-04-22 03:41:00|6459.5|6456.7|6459.5|6456.7|6459.5|6456.7|6459.5|6456.7|0
1619062870000|2021-04-22 03:41:10|6460|6457.2|6459.5|6456.7|6460.1|6457.3|6459.5|6456.7|0
1619062920000|2021-04-22 03:42:00|6459.1|6456.3|6458.3|6455.5|6460.1|6457.3|6456.9|6454.1|8
1619062930000|2021-04-22 03:42:10|6458|6455.2|6457.5|6454.7|6458.1|6455.3|6457.5|6454.7|0
1619062940000|2021-04-22 03:42:20|6457.6|6454.8|6457.9|6455.1|6458|6455.2|6457.5|6454.7|0
1619062950000|2021-04-22 03:42:30|6457.5|6454.7|6458.1|6455.3|6458.1|6455.3|6457.5|6454.7|0
1619062960000|2021-04-22 03:42:40|6458|6455.2|6458.1|6455.3|6458.1|6455.3|6457.9|6455.1|0
1619062970000|2021-04-22 03:42:50|6458.4|6455.6|6456.5|6453.7|6458.4|6455.6|6456.5|6453.7|0
1619062980000|2021-04-22 03:43:00|6456|6453.2|6455.6|6452.8|6456|6453.2|6455.6|6452.8|0
1619062990000|2021-04-22 03:43:10|6457.6|6454.8|6457.9|6455.1|6458.1|6455.3|6457.6|6454.8|1
1619063010000|2021-04-22 03:43:30|6457.5|6454.7|6457.5|6454.7|6457.5|6454.7|6457.5|6454.7|0
1619063030000|2021-04-22 03:43:50|6457|6454.2|6458|6455.2|6458.5|6455.7|6457|6454.2|0
1619063040000|2021-04-22 03:44:00|6457.9|6455.1|6457.9|6455.1|6458|6455.2|6457.9|6455.1|0
1619063100000|2021-04-22 03:45:00|6457.5|6454.7|6456|6453.2|6457.5|6454.7|6455.5|6452.7|3
1619063110000|2021-04-22 03:45:10|6456.4|6453.6|6456.4|6453.6|6456.4|6453.6|6456.4|6453.6|11
1619063120000|2021-04-22 03:45:20|6456|6453.2|6455.5|6452.7|6456|6453.2|6455.5|6452.7|1
1619063140000|2021-04-22 03:45:40|6455.1|6452.3|6460.1|6457.3|6460.1|6457.3|6455.1|6452.3|57
1619063160000|2021-04-22 03:46:00|6460.6|6456.6|6460.6|6456.6|6460.6|6456.6|6460.6|6456.6|0
1619063170000|2021-04-22 03:46:10|6460.1|6457.3|6459.5|6456.7|6461|6457.7|6459|6456.2|1
1619063180000|2021-04-22 03:46:20|6459|6456.2|6458.5|6455.7|6459|6456.2|6458.5|6455.7|0
1619063200000|2021-04-22 03:46:40|6458.6|6455.8|6459.1|6456.3|6459.1|6456.3|6458.6|6455.8|0
1619063210000|2021-04-22 03:46:50|6458.8|6456|6456.9|6454.1|6458.8|6456|6456.5|6453.7|2
1619063220000|2021-04-22 03:47:00|6456.5|6453.7|6456.5|6453.7|6456.5|6453.7|6456.5|6453.7|0
1619063230000|2021-04-22 03:47:10|6456.6|6453.8|6456.6|6453.8|6457|6454.2|6456.5|6453.7|0
1619063240000|2021-04-22 03:47:20|6456.9|6454.1|6457|6454.2|6457|6454.2|6456.5|6453.7|0
1619063250000|2021-04-22 03:47:30|6456.9|6454.1|6457|6454.2|6457|6454.2|6456.5|6453.7|0
1619063260000|2021-04-22 03:47:40|6456.5|6453.7|6456.5|6453.7|6456.5|6453.7|6456.5|6453.7|0
1619063270000|2021-04-22 03:47:50|6457|6454.2|6457.5|6454.7|6457.5|6454.7|6457|6454.2|1
1619063300000|2021-04-22 03:48:20|6457.1|6454.3|6457.1|6454.3|6457.1|6454.3|6457.1|6454.3|2
1619063310000|2021-04-22 03:48:30|6457.5|6454.7|6458|6455.2|6458|6455.2|6457.5|6454.7|0
1619063320000|2021-04-22 03:48:40|6458.1|6455.3|6458.5|6455.7|6458.5|6455.7|6458.1|6455.3|0
1619063330000|2021-04-22 03:48:50|6457.5|6454.7|6457.5|6454.7|6457.5|6454.7|6457.5|6454.7|0
1619063390000|2021-04-22 03:49:50|6458.5|6455.7|6458.5|6455.7|6458.5|6455.7|6458.5|6455.7|0
1619063490000|2021-04-22 03:51:30|6459.5|6456.7|6461.4|6458.6|6461.4|6458.6|6459.5|6456.7|23
1619063510000|2021-04-22 03:51:50|||||||||6
1619063540000|2021-04-22 03:52:20|6461|6458.2|6459.9|6457.1|6461|6458.2|6459.4|6456.6|15
1619063550000|2021-04-22 03:52:30|6459|6456.2|6459|6456.2|6459.9|6457.1|6459|6456.2|0
1619063560000|2021-04-22 03:52:40|6459.1|6456.3|6459.1|6456.3|6460|6457.2|6459|6456.2|1
1619063570000|2021-04-22 03:52:50|6459.3|6456.5|6458.9|6456.1|6459.3|6456.5|6458.9|6456.1|1
1619063580000|2021-04-22 03:53:00|6458.5|6455.7|6458.5|6455.7|6458.5|6455.7|6458.5|6455.7|0
1619063610000|2021-04-22 03:53:30|6458.4|6455.6|6458.4|6455.6|6458.4|6455.6|6458.4|6455.6|0
1619063640000|2021-04-22 03:54:00|6458|6455.2|6458|6455.2|6458|6455.2|6458|6455.2|0
1619063670000|2021-04-22 03:54:30|6457.1|6454.3|6455.9|6453.1|6457.1|6454.3|6455.9|6453.1|3
1619063680000|2021-04-22 03:54:40|6456|6453.2|6455.9|6453.1|6456|6453.2|6455.9|6453.1|1
1619063690000|2021-04-22 03:54:50|6456|6453.2|6456|6453.2|6456|6453.2|6456|6453.2|0
1619063700000|2021-04-22 03:55:00|6455.5|6452.7|6454.9|6452.1|6456|6452.7|6454.9|6452|0
1619063710000|2021-04-22 03:55:10|6455|6452.2|6455.4|6452.6|6455.4|6452.6|6455|6452.2|0
1619063730000|2021-04-22 03:55:30|6456|6453.2|6455.9|6453.1|6456|6453.2|6455.9|6453.1|4
1619063810000|2021-04-22 03:56:50|6455.5|6452.7|6454.4|6451.6|6455.5|6452.7|6454|6451.2|1
1619063820000|2021-04-22 03:57:00|6454.9|6452.1|6454.9|6452.1|6454.9|6452.1|6454.9|6452.1|1
1619063830000|2021-04-22 03:57:10|6454.5|6451.7|6454.5|6451.7|6454.5|6451.7|6454.5|6451.7|0
1619063840000|2021-04-22 03:57:20|6453.9|6451.1|6453.9|6451.1|6453.9|6451.1|6453.9|6451.1|0
1619063850000|2021-04-22 03:57:30|6454.2|6451.4|6455.5|6452.7|6455.5|6452.7|6454.2|6451.4|103
1619063860000|2021-04-22 03:57:40|6456|6453.2|6455.9|6453.1|6456|6453.2|6455.9|6453.1|0
1619063870000|2021-04-22 03:57:50|6456|6453.2|6456|6453.2|6456|6453.2|6456|6453.2|0
1619063880000|2021-04-22 03:58:00|6456.5|6453.7|6456.5|6453.7|6456.6|6453.8|6456.5|6453.7|101
1619063890000|2021-04-22 03:58:10|6457|6454.2|6457.6|6454.8|6457.6|6454.8|6457|6454.2|0
1619063900000|2021-04-22 03:58:20|6458|6455.2|6458.2|6455.4|6458.2|6455.4|6457.2|6454.4|11
1619063920000|2021-04-22 03:58:40|6458.3|6455.5|6458.1|6455.3|6458.7|6455.9|6458.1|6455.3|2
1619063930000|2021-04-22 03:58:50|6458|6455.2|6457.6|6454.8|6458|6455.2|6457.6|6454.8|2
1619064010000|2021-04-22 04:00:10|||||||||2
1619064020000|2021-04-22 04:00:20|||||||||1
1619064030000|2021-04-22 04:00:30|6456.8|6454|6457.2|6454.4|6457.2|6454.4|6456.2|6453.4|18
1619064060000|2021-04-22 04:01:00|6456.7|6453.9|6457.1|6454.3|6457.1|6454.3|6456.7|6453.9|4
1619064070000|2021-04-22 04:01:10|6457.6|6454.8|6457.6|6454.8|6457.6|6454.8|6457.6|6454.8|0
1619064080000|2021-04-22 04:01:20|||||||||2
1619064090000|2021-04-22 04:01:30|6457.8|6455|6458.2|6455.4|6458.2|6455.4|6457.8|6455|5
1619064100000|2021-04-22 04:01:40|6458.7|6455.9|6459.2|6456.4|6459.2|6456.4|6458.7|6455.9|0
1619064110000|2021-04-22 04:01:50|6459.1|6456.3|6459.1|6456.3|6459.1|6456.3|6459.1|6456.3|0
1619064120000|2021-04-22 04:02:00|6458.7|6455.9|6458.7|6455.9|6458.7|6455.9|6458.7|6455.9|0
1619064130000|2021-04-22 04:02:10|6459.2|6456.4|6459.7|6456.9|6460.2|6457.4|6459.2|6456.4|149
1619064140000|2021-04-22 04:02:20|||||||||2
1619064160000|2021-04-22 04:02:40|6459.8|6457|6459.8|6457|6460.2|6457.4|6459.8|6457|0
1619064190000|2021-04-22 04:03:10|6460.2|6457.4|6458.7|6455.9|6460.2|6457.4|6458.7|6455.9|1
1619064200000|2021-04-22 04:03:20|6459.2|6456.4|6459.7|6456.9|6459.7|6456.9|6459.1|6456.3|0
1619064210000|2021-04-22 04:03:30|6459.5|6456.7|6459.1|6456.3|6459.5|6456.7|6459.1|6456.3|0
1619064220000|2021-04-22 04:03:40|6458.6|6455.8|6458.2|6455.4|6458.6|6455.8|6457.7|6454.9|1
1619064230000|2021-04-22 04:03:50|6458.6|6455.8|6458.7|6455.9|6459.2|6456.4|6458.2|6455.4|94
1619064290000|2021-04-22 04:04:50|6458.1|6455.3|6458.2|6455.4|6458.2|6455.4|6457.7|6454.9|0
1619064300000|2021-04-22 04:05:00|6458.1|6455.3|6458.2|6455.4|6458.2|6455.4|6457.7|6454.9|0
1619064310000|2021-04-22 04:05:10|6459.1|6456.3|6459.1|6456.3|6459.1|6456.3|6459.1|6456.3|3
1619064330000|2021-04-22 04:05:30|6458.3|6455.5|6458.3|6455.5|6458.3|6455.5|6458.3|6455.5|0
1619064340000|2021-04-22 04:05:40|6458.7|6455.9|6459.1|6456.3|6459.2|6456.4|6458.7|6455.9|1
1619064350000|2021-04-22 04:05:50|6459.2|6456.4|6459.1|6456.3|6459.2|6456.4|6459.1|6456.3|0
1619064360000|2021-04-22 04:06:00|6458.7|6455.9|6458.6|6455.8|6458.7|6455.9|6458.6|6455.8|0
1619064370000|2021-04-22 04:06:10|6459.2|6456.4|6459.2|6456.4|6459.2|6456.4|6459.1|6456.3|1
1619064380000|2021-04-22 04:06:20|6459.1|6456.3|6459.2|6456.4|6459.2|6456.4|6458.7|6455.9|2
1619064390000|2021-04-22 04:06:30|6459.1|6456.3|6459.1|6456.3|6459.2|6456.4|6459.1|6456.3|0
1619064400000|2021-04-22 04:06:40|6459.2|6456.4|6459.1|6456.3|6459.2|6456.4|6459.1|6456.3|4
1619064420000|2021-04-22 04:07:00|6458.7|6455.9|6458.7|6455.9|6459.2|6456.4|6458.7|6455.9|1
1619064430000|2021-04-22 04:07:10|6459.2|6456.4|6459.1|6456.3|6459.2|6456.4|6459.1|6456.3|0
1619064440000|2021-04-22 04:07:20|6459.2|6456.4|6459.1|6456.3|6459.2|6456.4|6459.1|6456.3|21
1619064450000|2021-04-22 04:07:30|6458.6|6455.8|6459.1|6456.3|6459.2|6456.4|6458.6|6455.8|2
1619064460000|2021-04-22 04:07:40|6458.7|6455.9|6458.7|6455.9|6458.7|6455.9|6458.7|6455.9|0
1619064480000|2021-04-22 04:08:00|||||||||4
1619064490000|2021-04-22 04:08:10|6459.2|6456.4|6458.3|6455.5|6459.2|6456.4|6458.2|6455.4|0
1619064500000|2021-04-22 04:08:20|6458.7|6455.9|6458.6|6455.8|6458.7|6455.9|6458.6|6455.8|10
1619064510000|2021-04-22 04:08:30|6458.2|6455.4|6457.2|6454.4|6458.2|6455.4|6457.2|6454.4|2
1619064520000|2021-04-22 04:08:40|||||||||12
1619064540000|2021-04-22 04:09:00|6456.8|6454|6456.7|6453.9|6456.8|6454|6456.7|6453.9|22
1619064550000|2021-04-22 04:09:10|||||||||2
1619064560000|2021-04-22 04:09:20|6457.2|6454.4|6457.2|6454.4|6457.6|6454.8|6457.2|6454.4|120
1619064570000|2021-04-22 04:09:30|6457.1|6454.3|6460.2|6457.4|6460.2|6457.4|6456.1|6453.3|193
1619064580000|2021-04-22 04:09:40|6460.6|6457.8|6460.6|6457.8|6460.6|6457.8|6460.6|6457.8|1
1619064600000|2021-04-22 04:10:00|6460.2|6457.4|6460.2|6457.4|6460.2|6457.4|6460.2|6457.4|0
1619064610000|2021-04-22 04:10:10|6459.6|6456.8|6460.1|6457.3|6460.1|6457.3|6459.6|6456.8|3
1619064640000|2021-04-22 04:10:40|6459.7|6456.9|6459.7|6456.9|6459.7|6456.9|6459.7|6456.9|0
1619064650000|2021-04-22 04:10:50|6459.2|6456.4|6458.7|6455.9|6459.2|6456.4|6458.7|6455.9|1
1619064660000|2021-04-22 04:11:00|6458.6|6455.8|6458.2|6455.4|6458.6|6455.8|6458.2|6455.4|0
1619064670000|2021-04-22 04:11:10|||||||||11
1619064700000|2021-04-22 04:11:40|6458.1|6455.3|6458.1|6455.3|6458.1|6455.3|6458.1|6455.3|2
1619064710000|2021-04-22 04:11:50|6458.2|6455.4|6458.2|6455.4|6458.2|6455.4|6458.1|6455.3|0
1619064750000|2021-04-22 04:12:30|6458.6|6455.8|6458.6|6455.8|6458.6|6455.8|6458.6|6455.8|0
1619064790000|2021-04-22 04:13:10|||||||||13
1619064810000|2021-04-22 04:13:30|6458.2|6455.4|6457.1|6454.3|6458.2|6455.4|6457.1|6454.3|1
1619064820000|2021-04-22 04:13:40|6457.3|6454.5|6458.9|6456.1|6458.9|6456.1|6457.2|6454.4|19
1619064830000|2021-04-22 04:13:50|6460.1|6457.3|6460.1|6457.3|6460.1|6457.3|6460.1|6457.3|2
1619064840000|2021-04-22 04:14:00|6459.2|6456.4|6459.2|6456.4|6459.2|6456.4|6459.2|6456.4|0
1619064860000|2021-04-22 04:14:20|6459.6|6456.8|6459.6|6456.8|6459.6|6456.8|6459.6|6456.8|3
1619064870000|2021-04-22 04:14:30|6458.8|6456|6458.7|6455.9|6458.8|6456|6458.7|6455.9|1
1619064880000|2021-04-22 04:14:40|6458.2|6455.4|6458.2|6455.4|6458.2|6455.4|6458.2|6455.4|0
1619064900000|2021-04-22 04:15:00|||||||||3
1619064930000|2021-04-22 04:15:30|6458.6|6455.8|6458.6|6455.8|6458.6|6455.8|6458.6|6455.8|0
1619064960000|2021-04-22 04:16:00|6458.2|6455.4|6458.1|6455.3|6458.2|6455.4|6458.1|6455.3|4
1619064970000|2021-04-22 04:16:10|6457.7|6454.9|6457.7|6454.9|6457.7|6454.9|6457.7|6454.9|0
1619065010000|2021-04-22 04:16:50|6457.1|6454.3|6457.1|6454.3|6457.1|6454.3|6457.1|6454.3|5
1619065050000|2021-04-22 04:17:30|6457|6454.2|6456.6|6453.8|6457|6454.2|6456.6|6453.8|0
1619065060000|2021-04-22 04:17:40|6456.2|6453.4|6456.2|6453.4|6456.2|6453.4|6456.2|6453.4|0
1619065080000|2021-04-22 04:18:00|6457.1|6454.3|6457.1|6454.3|6457.1|6454.3|6457.1|6454.3|0
1619065110000|2021-04-22 04:18:30|6456.6|6453.8|6456.6|6453.8|6456.6|6453.8|6456.6|6453.8|1
1619065170000|2021-04-22 04:19:30|6455.8|6453|6455.1|6452.3|6455.8|6453|6454.6|6451.8|11
1619065180000|2021-04-22 04:19:40|6454.6|6451.8|6455.1|6452.3|6455.1|6452.3|6454.6|6451.8|1
1619065190000|2021-04-22 04:19:50|6455.6|6452.8|6455.7|6452.9|6455.7|6452.9|6455.6|6452.8|0
1619065200000|2021-04-22 04:20:00|6456.1|6453.3|6456.1|6453.3|6456.2|6453.4|6455.1|6452.3|7
1619065210000|2021-04-22 04:20:10|6455.6|6452.8|6456.1|6453.3|6456.1|6453.3|6455.6|6452.8|0
1619065250000|2021-04-22 04:20:50|6455.6|6452.8|6456.1|6453.3|6456.1|6453.3|6455.6|6452.8|0
1619065270000|2021-04-22 04:21:10|6455.6|6452.8|6455.6|6452.8|6455.6|6452.8|6455.6|6452.8|2
1619065290000|2021-04-22 04:21:30|6455.2|6452.4|6455.2|6452.4|6455.2|6452.4|6455.2|6452.4|0
1619065300000|2021-04-22 04:21:40|6454.6|6451.8|6455.1|6452.3|6455.1|6452.3|6454.6|6451.8|1
1619065310000|2021-04-22 04:21:50|6454.6|6451.8|6454.6|6451.8|6454.6|6451.8|6454.6|6451.8|2
1619065320000|2021-04-22 04:22:00|||||||||10
1619065340000|2021-04-22 04:22:20|||||||||3
1619065350000|2021-04-22 04:22:30|||||||||2
1619065370000|2021-04-22 04:22:50|6455.7|6452.9|6456.1|6453.3|6456.2|6453.4|6455.7|6452.9|3
1619065380000|2021-04-22 04:23:00|6456.3|6453.5|6456.1|6453.3|6457.1|6454.3|6456.1|6453.3|0
1619065400000|2021-04-22 04:23:20|6456.2|6453.4|6456.2|6453.4|6456.2|6453.4|6456.2|6453.4|0
1619065420000|2021-04-22 04:23:40|6456.1|6453.3|6456.1|6453.3|6456.1|6453.3|6456.1|6453.3|0
1619065450000|2021-04-22 04:24:10|6455.6|6452.8|6455.3|6452.5|6455.6|6452.8|6455.1|6452.3|1
1619065460000|2021-04-22 04:24:20|6456|6453.2|6455.1|6452.3|6456|6453.2|6455.1|6452.3|0
1619065470000|2021-04-22 04:24:30|6455.2|6452.4|6455.1|6452.3|6455.2|6452.4|6455.1|6452.3|0
1619065480000|2021-04-22 04:24:40|6455.2|6452.4|6455.2|6452.4|6455.6|6452.8|6455.1|6452.3|0
1619065490000|2021-04-22 04:24:50|6455.1|6452.3|6455.1|6452.3|6455.1|6452.3|6455.1|6452.3|0
1619065520000|2021-04-22 04:25:20|6455.2|6452.4|6455.2|6452.4|6455.2|6452.4|6455.2|6452.4|0
1619065570000|2021-04-22 04:26:10|6455.6|6452.8|6455.6|6452.8|6455.6|6452.8|6455.6|6452.8|0
1619065580000|2021-04-22 04:26:20|||||||||1
1619065600000|2021-04-22 04:26:40|6455.2|6452.4|6455.2|6452.4|6455.2|6452.4|6455.2|6452.4|0
1619065640000|2021-04-22 04:27:20|6454.6|6451.8|6455.1|6452.3|6455.1|6452.3|6454.6|6451.8|1
1619065650000|2021-04-22 04:27:30|6454.6|6451.8|6454.6|6451.8|6454.6|6451.8|6454.6|6451.8|0
1619065670000|2021-04-22 04:27:50|6455.1|6452.3|6454.6|6451.8|6455.1|6452.3|6454.6|6451.8|0
1619065680000|2021-04-22 04:28:00|6454.7|6451.9|6455.1|6452.3|6455.1|6452.3|6454.7|6451.9|2
1619065690000|2021-04-22 04:28:10|6454.7|6451.9|6454.7|6451.9|6454.7|6451.9|6454.7|6451.9|1
1619065700000|2021-04-22 04:28:20|6454.6|6451.8|6454.7|6451.9|6454.7|6451.9|6454.6|6451.8|1
1619065710000|2021-04-22 04:28:30|6455.1|6452.3|6454.1|6451.3|6455.1|6452.3|6454.1|6451.3|4
1619065750000|2021-04-22 04:29:10|6454.2|6451.4|6454.6|6451.8|6454.6|6451.8|6454.2|6451.4|0
1619065760000|2021-04-22 04:29:20|6454.1|6451.3|6454.1|6451.3|6454.1|6451.3|6454.1|6451.3|2
1619065780000|2021-04-22 04:29:40|6453.6|6450.8|6453.6|6450.8|6453.6|6450.8|6453.6|6450.8|0
1619065790000|2021-04-22 04:29:50|||||||||1
1619065800000|2021-04-22 04:30:00|||||||||1
1619065810000|2021-04-22 04:30:10|||||||||5
1619065820000|2021-04-22 04:30:20|6452.3|6449.5|6453.6|6450.8|6453.6|6450.8|6452.2|6449.4|25
1619065830000|2021-04-22 04:30:30|||||||||20
1619065860000|2021-04-22 04:31:00|||||||||2
1619065870000|2021-04-22 04:31:10|||||||||3
1619065920000|2021-04-22 04:32:00|||||||||5
1619065940000|2021-04-22 04:32:20|||||||||2
1619065950000|2021-04-22 04:32:30|6454.8|6452|6456.1|6453.3|6456.6|6453.8|6454.8|6452|25
1619065960000|2021-04-22 04:32:40|6455.6|6452.8|6456.1|6453.3|6456.1|6453.3|6455.6|6452.8|2
1619065980000|2021-04-22 04:33:00|6456|6453.2|6456.1|6453.3|6456.1|6453.3|6455.1|6452.3|0
1619065990000|2021-04-22 04:33:10|6455.6|6452.8|6455.1|6452.3|6455.6|6452.8|6455.1|6452.3|0
1619066000000|2021-04-22 04:33:20|6455.6|6452.8|6455.1|6452.3|6455.6|6452.8|6455.1|6452.3|2
1619066010000|2021-04-22 04:33:30|6454.6|6451.8|6454.7|6451.9|6454.7|6451.9|6454.6|6451.8|0
1619066020000|2021-04-22 04:33:40|6454.6|6451.8|6454.7|6451.9|6454.7|6451.9|6454.6|6451.8|0
1619066030000|2021-04-22 04:33:50|6454.6|6451.8|6454.7|6451.9|6454.7|6451.9|6454.6|6451.8|0
1619066040000|2021-04-22 04:34:00|6454.6|6451.8|6454.6|6451.8|6454.7|6451.9|6454.6|6451.8|0
1619066060000|2021-04-22 04:34:20|6453.6|6450.8|6453.6|6450.8|6453.7|6450.9|6453.6|6450.8|1
1619066070000|2021-04-22 04:34:30|6453.7|6450.9|6453.7|6450.9|6453.7|6450.9|6453.7|6450.9|0
1619066080000|2021-04-22 04:34:40|6453.6|6450.8|6453.7|6450.9|6453.7|6450.9|6453.6|6450.8|0
1619066090000|2021-04-22 04:34:50|6453.6|6450.8|6453.6|6450.8|6453.7|6450.9|6453.6|6450.8|0
1619066100000|2021-04-22 04:35:00|6453.7|6450.9|6453.7|6450.9|6453.7|6450.9|6453.7|6450.9|0
1619066110000|2021-04-22 04:35:10|6454.1|6451.3|6453.6|6450.8|6454.1|6451.3|6453.6|6450.8|3
1619066240000|2021-04-22 04:37:20|||||||||1
1619066260000|2021-04-22 04:37:40|6452.2|6449.4|6453.1|6450.3|6453.1|6450.3|6451.6|6448.8|19
1619066270000|2021-04-22 04:37:50|6453.2|6450.4|6453.1|6450.3|6453.2|6450.4|6453.1|6450.3|0
1619066280000|2021-04-22 04:38:00|6452.7|6449.9|6452.7|6449.9|6452.7|6449.9|6452.7|6449.9|0
1619066290000|2021-04-22 04:38:10|6453.1|6450.3|6453.1|6450.3|6453.1|6450.3|6453.1|6450.3|0
1619066310000|2021-04-22 04:38:30|6452.7|6449.9|6452.7|6449.9|6452.7|6449.9|6452.7|6449.9|0
1619066320000|2021-04-22 04:38:40|6453.2|6450.4|6453.2|6450.4|6453.2|6450.4|6453.1|6450.3|0
1619066330000|2021-04-22 04:38:50|6453.1|6450.3|6453.2|6450.4|6453.2|6450.4|6453.1|6450.3|0
1619066340000|2021-04-22 04:39:00|6453.1|6450.3|6452.7|6449.9|6453.2|6450.4|6452.7|6449.9|1
1619066350000|2021-04-22 04:39:10|6453.1|6450.3|6452.6|6449.8|6453.1|6450.3|6452.6|6449.8|0
1619066360000|2021-04-22 04:39:20|||||||||6
1619066370000|2021-04-22 04:39:30|||||||||1
1619066380000|2021-04-22 04:39:40|||||||||1
1619066450000|2021-04-22 04:40:50|||||||||27
1619066480000|2021-04-22 04:41:20|||||||||1
1619066490000|2021-04-22 04:41:30|6452.2|6449.4|6452.1|6449.3|6452.2|6449.4|6452.1|6449.3|1
1619066500000|2021-04-22 04:41:40|6451.9|6449.1|6452.1|6449.3|6452.1|6449.3|6451.6|6448.8|0
1619066520000|2021-04-22 04:42:00|||||||||1
1619066550000|2021-04-22 04:42:30|6451.9|6449.1|6451.6|6448.8|6452.1|6449.3|6451.6|6448.8|15
1619066570000|2021-04-22 04:42:50|6452.1|6449.3|6452.1|6449.3|6452.1|6449.3|6452.1|6449.3|0
1619066580000|2021-04-22 04:43:00|6451.7|6448.9|6452.2|6449.4|6452.2|6449.4|6451.7|6448.9|0
1619066590000|2021-04-22 04:43:10|6452.6|6449.8|6452.6|6449.8|6452.6|6449.8|6452.6|6449.8|0
1619066620000|2021-04-22 04:43:40|6452.4|6449.6|6452.1|6449.3|6452.4|6449.6|6452.1|6449.3|0
1619066630000|2021-04-22 04:43:50|6452.6|6449.8|6452.6|6449.8|6452.6|6449.8|6452.6|6449.8|0
1619066680000|2021-04-22 04:44:40|6452.1|6449.3|6452.1|6449.3|6452.1|6449.3|6452.1|6449.3|2
1619066690000|2021-04-22 04:44:50|6452.2|6449.4|6452.6|6449.8|6452.6|6449.8|6452.2|6449.4|0
1619066700000|2021-04-22 04:45:00|6452.4|6449.6|6452.4|6449.6|6452.4|6449.6|6452.4|6449.6|0
1619066710000|2021-04-22 04:45:10|6452.1|6449.3|6452.1|6449.3|6452.1|6449.3|6452.1|6449.3|0
1619066770000|2021-04-22 04:46:10|6452.2|6449.4|6452.6|6449.8|6452.6|6449.8|6452.2|6449.4|0
1619066800000|2021-04-22 04:46:40|6452.5|6449.7|6452.5|6449.7|6452.5|6449.7|6452.5|6449.7|0
1619066810000|2021-04-22 04:46:50|6452|6449.2|6452|6449.2|6452|6449.2|6452|6449.2|0
1619066830000|2021-04-22 04:47:10|6451.9|6449.1|6451.5|6448.7|6451.9|6449.1|6451.5|6448.7|0
1619066840000|2021-04-22 04:47:20|||||||||62
1619066870000|2021-04-22 04:47:50|6451.7|6448.9|6452|6449.2|6452|6449.2|6451.7|6448.9|0
1619066880000|2021-04-22 04:48:00|6451.9|6449.1|6451.5|6448.7|6451.9|6449.1|6451.5|6448.7|0
1619066900000|2021-04-22 04:48:20|||||||||7
1619066930000|2021-04-22 04:48:50|||||||||3
1619066940000|2021-04-22 04:49:00|||||||||2
1619066980000|2021-04-22 04:49:40|6452|6449.2|6452|6449.2|6452|6449.2|6452|6449.2|5
1619066990000|2021-04-22 04:49:50|6452.2|6449.4|6452.7|6449.9|6452.7|6449.9|6452.2|6449.4|0
1619067020000|2021-04-22 04:50:20|6453.5|6450.7|6454.2|6451.4|6454.2|6451.4|6453.5|6450.7|1
1619067030000|2021-04-22 04:50:30|6454.3|6451.5|6454.5|6451.7|6455|6452.2|6454.3|6451.5|7
1619067040000|2021-04-22 04:50:40|6455|6452.2|6455|6452.2|6455|6452.2|6455|6452.2|3
1619067050000|2021-04-22 04:50:50|6455.2|6452.4|6455|6452.2|6455.2|6452.4|6455|6452.2|1
1619067060000|2021-04-22 04:51:00|6454.9|6452.1|6454.5|6451.7|6454.9|6452.1|6454.5|6451.7|8
1619067070000|2021-04-22 04:51:10|||||||||2
1619067090000|2021-04-22 04:51:30|||||||||1
1619067100000|2021-04-22 04:51:40|||||||||53
1619067140000|2021-04-22 04:52:20|6454|6451.2|6454|6451.2|6454|6451.2|6453|6450.2|7
1619067150000|2021-04-22 04:52:30|6454.5|6451.7|6454.5|6451.7|6454.5|6451.7|6454.5|6451.7|0
1619067160000|2021-04-22 04:52:40|||||||||1
1619067190000|2021-04-22 04:53:10|6458|6455.2|6459.3|6456.5|6459.3|6456.5|6458|6455.2|15
1619067200000|2021-04-22 04:53:20|6459.7|6456.9|6459.5|6456.7|6459.7|6456.9|6459.5|6456.7|1
1619067210000|2021-04-22 04:53:30|6459.7|6456.9|6460.5|6457.7|6460.5|6457.7|6459.7|6456.9|13
1619067220000|2021-04-22 04:53:40|6459.5|6456.7|6459.2|6456.4|6460.2|6457.4|6459|6456.2|15
1619067230000|2021-04-22 04:53:50|6459|6456.2|6459|6456.2|6459.2|6456.4|6459|6456.2|9
1619067240000|2021-04-22 04:54:00|6458.5|6455.7|6458.2|6455.4|6458.5|6455.7|6458|6455.2|1
1619067250000|2021-04-22 04:54:10|6458.5|6455.7|6458|6455.2|6458.5|6455.7|6458|6455.2|1
1619067260000|2021-04-22 04:54:20|6457.2|6454.4|6458.2|6455.4|6458.2|6455.4|6457.2|6454.4|0
1619067270000|2021-04-22 04:54:30|6458|6455.2|6458|6455.2|6458|6455.2|6458|6455.2|0
1619067290000|2021-04-22 04:54:50|6458.2|6455.4|6458.2|6455.4|6458.2|6455.4|6458|6455.2|0
1619067300000|2021-04-22 04:55:00|6458|6455.2|6457.5|6454.7|6458|6455.2|6457.5|6454.7|0
1619067310000|2021-04-22 04:55:10|6458|6455.2|6458|6455.2|6458|6455.2|6458|6455.2|0
1619067320000|2021-04-22 04:55:20|6457.5|6454.7|6457.5|6454.7|6457.5|6454.7|6457.5|6454.7|0
1619067340000|2021-04-22 04:55:40|6457.1|6454.3|6457.1|6454.3|6457.1|6454.3|6457.1|6454.3|5
1619067360000|2021-04-22 04:56:00|6457.5|6454.7|6457.5|6454.7|6457.5|6454.7|6457.5|6454.7|12
1619067370000|2021-04-22 04:56:10|6457.1|6454.3|6457.1|6454.3|6457.1|6454.3|6457.1|6454.3|1
1619067380000|2021-04-22 04:56:20|6457.5|6454.7|6457.5|6454.7|6457.5|6454.7|6457.5|6454.7|3
1619067390000|2021-04-22 04:56:30|6459|6456.2|6458.6|6455.8|6459|6456.2|6458.5|6455.7|4
1619067400000|2021-04-22 04:56:40|6458.1|6455.3|6458.5|6455.7|6458.9|6456.1|6458.1|6455.3|0
1619067410000|2021-04-22 04:56:50|6458.6|6455.8|6458.6|6455.8|6458.6|6455.8|6458.6|6455.8|2
1619067420000|2021-04-22 04:57:00|6459|6456.2|6459.6|6456.8|6459.6|6456.8|6459|6456.2|4
1619067430000|2021-04-22 04:57:10|6459.5|6456.7|6459.5|6456.7|6459.6|6456.8|6459.5|6456.7|0
1619067440000|2021-04-22 04:57:20|6459.4|6456.6|6459|6456.2|6459.4|6456.6|6459|6456.2|10
1619067450000|2021-04-22 04:57:30|6458.6|6455.8|6459.1|6456.3|6459.1|6456.3|6458.6|6455.8|16
1619067460000|2021-04-22 04:57:40|6459.5|6456.7|6463.6|6460.8|6463.6|6460.8|6459.1|6456.3|81
1619067470000|2021-04-22 04:57:50|6463|6460.2|6463.1|6460.3|6463.1|6460.3|6463|6460.2|2
1619067480000|2021-04-22 04:58:00|6462.8|6460|6462.6|6459.8|6462.8|6460|6462.6|6459.8|1
1619067490000|2021-04-22 04:58:10|6462.1|6459.3|6462|6459.2|6462.1|6459.3|6462|6459.2|3
1619067510000|2021-04-22 04:58:30|6462.1|6459.3|6462.1|6459.3|6462.1|6459.3|6462.1|6459.3|0
1619067520000|2021-04-22 04:58:40|6462|6459.2|6463.6|6460.8|6464|6461.2|6462|6459.2|2
1619067530000|2021-04-22 04:58:50|6463.5|6460.7|6463|6460.2|6463.9|6461.1|6463|6460.2|4
1619067550000|2021-04-22 04:59:10|6463.3|6460.5|6463|6460.2|6463.3|6460.5|6463|6460.2|0
1619067570000|2021-04-22 04:59:30|6463.3|6460.5|6463|6460.2|6463.6|6460.8|6463|6460.2|1
1619067600000|2021-04-22 05:00:00|6462.6|6459.8|6463|6460.2|6463|6460.2|6462.1|6459.3|1
1619067610000|2021-04-22 05:00:10|6463.1|6460.3|6463|6460.2|6463.1|6460.3|6463|6460.2|1
1619067620000|2021-04-22 05:00:20|6462.9|6460.1|6463|6460.2|6463|6460.2|6462.1|6459.3|0
1619067630000|2021-04-22 05:00:30|6463.1|6460.3|6464|6461.2|6464.5|6461.7|6463.1|6460.3|1
1619067650000|2021-04-22 05:00:50|6463.5|6460.7|6463|6460.2|6464|6461.2|6463|6460.2|0
1619067670000|2021-04-22 05:01:10|6462.1|6459.3|6462.1|6459.3|6462.6|6459.8|6462.1|6459.3|2
1619067680000|2021-04-22 05:01:20|6460|6457.2|6459.1|6456.3|6460|6457.2|6458|6455.2|99
1619067690000|2021-04-22 05:01:30|6458.5|6455.7|6459.3|6456.5|6459.6|6456.8|6458.5|6455.7|0
1619067700000|2021-04-22 05:01:40|6460.1|6457.3|6460.1|6457.3|6460.6|6457.8|6460.1|6457.3|0
1619067710000|2021-04-22 05:01:50|||||||||1
1619067720000|2021-04-22 05:02:00|6460|6457.2|6460.1|6457.3|6460.1|6457.3|6459.5|6456.7|0
1619067730000|2021-04-22 05:02:10|6460.3|6457.5|6460.1|6457.3|6460.3|6457.5|6459.1|6456.3|0
1619067740000|2021-04-22 05:02:20|6460.6|6457.8|6460|6457.2|6460.6|6457.8|6460|6457.2|1
1619067750000|2021-04-22 05:02:30|6460.1|6457.3|6460.6|6457.8|6460.6|6457.8|6460.1|6457.3|0
1619067760000|2021-04-22 05:02:40|6460.1|6457.3|6459.6|6456.8|6460.1|6457.3|6459.3|6456.5|0
1619067770000|2021-04-22 05:02:50|6460.1|6457.3|6460.1|6457.3|6460.1|6457.3|6460.1|6457.3|0
1619067790000|2021-04-22 05:03:10|6459.1|6456.3|6459.6|6456.8|6459.6|6456.8|6459.1|6456.3|0
1619067800000|2021-04-22 05:03:20|6460.1|6457.3|6459.1|6456.3|6460.1|6457.3|6459.1|6456.3|0
1619067820000|2021-04-22 05:03:40|6458.6|6455.8|6458.6|6455.8|6458.6|6455.8|6458.6|6455.8|0
1619067840000|2021-04-22 05:04:00|6459.1|6456.3|6459|6456.2|6459.6|6456.8|6459|6456.2|0
1619067850000|2021-04-22 05:04:10|6459.1|6456.3|6459.2|6456.4|6459.2|6456.4|6458.6|6455.8|0
1619067860000|2021-04-22 05:04:20|6459.5|6456.7|6458.6|6455.8|6459.5|6456.7|6458.6|6455.8|2
1619067900000|2021-04-22 05:05:00|||||||||1
1619067930000|2021-04-22 05:05:30|6458.5|6455.7|6458.1|6455.3|6458.5|6455.7|6458.1|6455.3|0
1619067950000|2021-04-22 05:05:50|6458.5|6455.7|6458.1|6455.3|6458.6|6455.8|6458.1|6455.3|4
1619067960000|2021-04-22 05:06:00|6458.4|6455.6|6458.6|6455.8|6458.6|6455.8|6458.4|6455.6|1
1619067970000|2021-04-22 05:06:10|6459|6456.2|6460.1|6457.3|6460.1|6457.3|6459|6456.2|2
1619067980000|2021-04-22 05:06:20|6459.1|6456.3|6459.1|6456.3|6459.1|6456.3|6459.1|6456.3|0
1619067990000|2021-04-22 05:06:30|6458.6|6455.8|6458.6|6455.8|6458.6|6455.8|6458.6|6455.8|0
1619068000000|2021-04-22 05:06:40|6459.1|6456.3|6460.6|6457.8|6460.6|6457.8|6459.1|6456.3|2
1619068010000|2021-04-22 05:06:50|6460.1|6457.3|6460.1|6457.3|6460.1|6457.3|6459.6|6456.8|0
1619068020000|2021-04-22 05:07:00|6460.2|6457.4|6460.2|6457.4|6460.2|6457.4|6460.1|6457.3|1
1619068030000|2021-04-22 05:07:10|6460.1|6457.3|6460.1|6457.3|6460.1|6457.3|6460.1|6457.3|0
1619068040000|2021-04-22 05:07:20|6460.2|6457.4|6460.2|6457.4|6460.2|6457.4|6460.2|6457.4|0
1619068050000|2021-04-22 05:07:30|6460.1|6457.3|6460.1|6457.3|6460.2|6457.4|6460.1|6457.3|0
1619068060000|2021-04-22 05:07:40|6460.2|6457.4|6460.2|6457.4|6460.2|6457.4|6460.1|6457.3|0
1619068080000|2021-04-22 05:08:00|6460.6|6457.8|6462.6|6459.8|6462.6|6459.8|6460.6|6457.8|1
1619068090000|2021-04-22 05:08:10|6462.3|6459.5|6460.6|6457.8|6462.3|6459.5|6460.6|6457.8|1
1619068110000|2021-04-22 05:08:30|6460.1|6457.3|6460.1|6457.3|6460.1|6457.3|6460.1|6457.3|0
1619068120000|2021-04-22 05:08:40|6460.6|6457.8|6460.6|6457.8|6460.6|6457.8|6460.6|6457.8|0
1619068140000|2021-04-22 05:09:00|6460.5|6457.7|6460.6|6457.8|6460.6|6457.8|6460.1|6457.3|0
1619068170000|2021-04-22 05:09:30|6460.5|6457.7|6460.2|6457.4|6460.5|6457.7|6460.1|6457.3|0
1619068180000|2021-04-22 05:09:40|6460.6|6457.8|6460.1|6457.3|6460.6|6457.8|6460.1|6457.3|0
1619068190000|2021-04-22 05:09:50|6460.6|6457.8|6460.1|6457.3|6460.6|6457.8|6460.1|6457.3|0
1619068200000|2021-04-22 05:10:00|6460.2|6457.4|6460.1|6457.3|6460.6|6457.8|6459.5|6456.7|3
1619068210000|2021-04-22 05:10:10|6460.6|6457.8|6459.6|6456.8|6461.1|6458.3|6459.6|6456.8|5
1619068220000|2021-04-22 05:10:20|6459.7|6456.9|6460.1|6457.3|6460.1|6457.3|6459.7|6456.9|0
1619068230000|2021-04-22 05:10:30|6460|6457.2|6460.1|6457.3|6460.2|6457.4|6459.6|6456.8|0
1619068240000|2021-04-22 05:10:40|6460.2|6457.4|6460.6|6457.8|6460.6|6457.8|6460.2|6457.4|0
1619068250000|2021-04-22 05:10:50|6461|6458.2|6461.2|6458.4|6461.2|6458.4|6461|6458.2|1
1619068260000|2021-04-22 05:11:00|6461.6|6458.8|6462.1|6459.3|6462.1|6459.3|6459.7|6456.9|4
1619068290000|2021-04-22 05:11:30|6462.2|6459.4|6461.6|6458.8|6462.6|6459.8|6461.5|6458.7|6
1619068300000|2021-04-22 05:11:40|6461.9|6459.1|6462|6459.2|6462|6459.2|6461.5|6458.7|0
1619068310000|2021-04-22 05:11:50|6461.5|6458.7|6460.6|6457.8|6461.5|6458.7|6460.5|6457.7|0
1619068320000|2021-04-22 05:12:00|6460.5|6457.7|6460|6457.2|6460.5|6457.7|6459.1|6456.3|6
1619068330000|2021-04-22 05:12:10|6459.5|6456.7|6459.5|6456.7|6459.5|6456.7|6459.5|6456.7|0
1619068340000|2021-04-22 05:12:20|6459.6|6456.8|6459.6|6456.8|6459.6|6456.8|6459.6|6456.8|0
1619068350000|2021-04-22 05:12:30|6460|6457.2|6459.5|6456.7|6460|6457.2|6459.5|6456.7|0
1619068360000|2021-04-22 05:12:40|6460|6457.2|6459.5|6456.7|6460|6457.2|6459.5|6456.7|0
1619068370000|2021-04-22 05:12:50|6460.1|6457.3|6460.1|6457.3|6460.1|6457.3|6460.1|6457.3|1
1619068400000|2021-04-22 05:13:20|||||||||5
1619068410000|2021-04-22 05:13:30|6461.1|6458.3|6461.1|6458.3|6461.1|6458.3|6461.1|6458.3|2
1619068430000|2021-04-22 05:13:50|6460.1|6457.3|6460.1|6457.3|6460.1|6457.3|6460.1|6457.3|2
1619068440000|2021-04-22 05:14:00|6460|6457.2|6460|6457.2|6460|6457.2|6460|6457.2|1
1619068450000|2021-04-22 05:14:10|6459.9|6457.1|6460|6457.2|6460|6457.2|6459.9|6457.1|0
1619068460000|2021-04-22 05:14:20|6459.9|6457.1|6460|6457.2|6460|6457.2|6459.5|6456.7|0
1619068470000|2021-04-22 05:14:30|6460.5|6457.7|6460.5|6457.7|6460.5|6457.7|6460.5|6457.7|0
1619068480000|2021-04-22 05:14:40|6460.1|6457.3|6460|6457.2|6460.1|6457.3|6460|6457.2|0
1619068490000|2021-04-22 05:14:50|6460.1|6457.3|6461|6458.2|6461.1|6458.3|6460|6457.2|6
1619068500000|2021-04-22 05:15:00|6460.6|6457.8|6461|6458.2|6461|6458.2|6460.1|6457.3|2
1619068510000|2021-04-22 05:15:10|6461.1|6458.3|6461|6458.2|6461.1|6458.3|6461|6458.2|0
1619068530000|2021-04-22 05:15:30|6461.1|6458.3|6461.1|6458.3|6461.1|6458.3|6461|6458.2|0
1619068540000|2021-04-22 05:15:40|6462.1|6459.3|6462.6|6459.8|6462.6|6459.8|6462.1|6459.3|2
1619068550000|2021-04-22 05:15:50|6463.2|6460.4|6464|6461.2|6464.1|6461.3|6463.2|6460.4|7
1619068560000|2021-04-22 05:16:00|6463.4|6460.6|6463.1|6460.3|6463.4|6460.6|6462|6459.2|0
1619068570000|2021-04-22 05:16:10|6463|6460.2|6462.1|6459.3|6463.1|6460.3|6462.1|6459.3|2
1619068580000|2021-04-22 05:16:20|6462.2|6459.4|6461.6|6458.8|6463|6460.2|6461.6|6458.8|0
1619068590000|2021-04-22 05:16:30|6461.7|6458.9|6462.1|6459.3|6462.1|6459.3|6461.6|6458.8|0
1619068600000|2021-04-22 05:16:40|6462.2|6459.4|6462.2|6459.4|6462.2|6459.4|6462.1|6459.3|0
1619068610000|2021-04-22 05:16:50|6462.1|6459.3|6462.1|6459.3|6462.1|6459.3|6462.1|6459.3|0
1619068620000|2021-04-22 05:17:00|6462.2|6459.4|6462.1|6459.3|6462.2|6459.4|6462.1|6459.3|0
1619068630000|2021-04-22 05:17:10|6462.2|6459.4|6463|6460.2|6464|6461.2|6462.1|6459.3|0
1619068640000|2021-04-22 05:17:20|6463.1|6460.3|6463|6460.2|6463.1|6460.3|6463|6460.2|0
1619068650000|2021-04-22 05:17:30|6462.6|6459.8|6463.2|6460.4|6463.2|6460.4|6462.6|6459.8|6
1619068660000|2021-04-22 05:17:40|6463|6460.2|6464.1|6461.3|6464.1|6461.3|6462.6|6459.8|16
1619068680000|2021-04-22 05:18:00|6464.6|6461.8|6464.6|6461.8|6464.6|6461.8|6464.6|6461.8|2
1619068690000|2021-04-22 05:18:10|6463.6|6460.8|6463.1|6460.3|6463.6|6460.8|6463.1|6460.3|1
1619068700000|2021-04-22 05:18:20|6463.2|6460.4|6463.1|6460.3|6463.6|6460.8|6463.1|6460.3|0
1619068720000|2021-04-22 05:18:40|6464.1|6461.3|6464.1|6461.3|6464.1|6461.3|6464.1|6461.3|1
1619068730000|2021-04-22 05:18:50|6463.6|6460.8|6463.6|6460.8|6463.6|6460.8|6463.6|6460.8|1
1619068740000|2021-04-22 05:19:00|6464.1|6461.3|6463.1|6460.3|6464.1|6461.3|6463.1|6460.3|0
1619068750000|2021-04-22 05:19:10|||||||||1
1619068760000|2021-04-22 05:19:20|6462.6|6459.8|6463.5|6460.7|6463.5|6460.7|6462.6|6459.8|4
1619068770000|2021-04-22 05:19:30|6462.6|6459.8|6463.1|6460.3|6463.1|6460.3|6462.6|6459.8|12
1619068780000|2021-04-22 05:19:40|6462.6|6459.8|6462.6|6459.8|6462.6|6459.8|6462.6|6459.8|0
1619068790000|2021-04-22 05:19:50|6463.1|6460.3|6462.2|6459.4|6463.1|6460.3|6462.2|6459.4|1
1619068810000|2021-04-22 05:20:10|6462.1|6459.3|6462.6|6459.8|6463.1|6460.3|6462.1|6459.3|1
1619068820000|2021-04-22 05:20:20|6462.2|6459.4|6462.2|6459.4|6462.2|6459.4|6462|6459.2|2
1619068860000|2021-04-22 05:21:00|||||||||1
1619068880000|2021-04-22 05:21:20|6463.1|6460.3|6463.1|6460.3|6463.1|6460.3|6463.1|6460.3|2
1619068900000|2021-04-22 05:21:40|6463|6460.2|6463.1|6460.3|6463.1|6460.3|6463|6460.2|0
1619068910000|2021-04-22 05:21:50|6463|6460.2|6463|6460.2|6463|6460.2|6463|6460.2|0
1619068920000|2021-04-22 05:22:00|6463.1|6460.3|6463|6460.2|6463.1|6460.3|6463|6460.2|0
1619068930000|2021-04-22 05:22:10|6463.1|6460.3|6463.1|6460.3|6463.1|6460.3|6463|6460.2|1
1619068960000|2021-04-22 05:22:40|6462.6|6459.8|6462.1|6459.3|6462.6|6459.8|6462.1|6459.3|5
1619068970000|2021-04-22 05:22:50|6463.1|6460.3|6463.1|6460.3|6463.1|6460.3|6463.1|6460.3|1
1619068980000|2021-04-22 05:23:00|6463|6460.2|6462.2|6459.4|6463|6460.2|6462.1|6459.3|2
1619068990000|2021-04-22 05:23:10|6462.6|6459.8|6462.6|6459.8|6462.6|6459.8|6462.6|6459.8|0
1619069000000|2021-04-22 05:23:20|6462.5|6459.7|6462.1|6459.3|6462.5|6459.7|6462.1|6459.3|0
1619069010000|2021-04-22 05:23:30|6462.2|6459.4|6462.1|6459.3|6462.2|6459.4|6462.1|6459.3|0
1619069040000|2021-04-22 05:24:00|6462.2|6459.4|6462.2|6459.4|6462.2|6459.4|6462.2|6459.4|0
1619069050000|2021-04-22 05:24:10|6462.1|6459.3|6462.1|6459.3|6462.1|6459.3|6462.1|6459.3|0
1619069080000|2021-04-22 05:24:40|6461.5|6458.7|6461.5|6458.7|6461.5|6458.7|6461.5|6458.7|10
1619069090000|2021-04-22 05:24:50|6461.1|6458.3|6461|6458.2|6461.1|6458.3|6460.5|6457.7|14
1619069100000|2021-04-22 05:25:00|||||||||6
1619069110000|2021-04-22 05:25:10|6461.1|6458.3|6462.1|6459.3|6462.1|6459.3|6461.1|6458.3|1
1619069120000|2021-04-22 05:25:20|6462|6459.2|6462|6459.2|6462|6459.2|6462|6459.2|0
1619069190000|2021-04-22 05:26:30|6461.9|6459.1|6461.1|6458.3|6461.9|6459.1|6461.1|6458.3|0
1619069200000|2021-04-22 05:26:40|6461|6458.2|6461.6|6458.8|6461.6|6458.8|6461|6458.2|0
1619069210000|2021-04-22 05:26:50|6461.5|6458.7|6462.5|6459.7|6462.5|6459.7|6461.1|6458.3|14
1619069220000|2021-04-22 05:27:00|||||||||3
1619069230000|2021-04-22 05:27:10|6462|6459.2|6461.5|6458.7|6462|6459.2|6461.1|6458.3|5
1619069250000|2021-04-22 05:27:30|6461.1|6458.3|6461|6458.2|6461.1|6458.3|6461|6458.2|0
1619069280000|2021-04-22 05:28:00|6460.6|6457.8|6460.6|6457.8|6460.6|6457.8|6460.6|6457.8|0
1619069290000|2021-04-22 05:28:10|6460.5|6457.7|6459|6456.2|6460.5|6457.7|6459|6456.2|2
1619069300000|2021-04-22 05:28:20|6459.1|6456.3|6459.6|6456.8|6459.6|6456.8|6459.1|6456.3|0
1619069310000|2021-04-22 05:28:30|6460|6457.2|6459.6|6456.8|6460|6457.2|6459.1|6456.3|1
1619069320000|2021-04-22 05:28:40|6459.5|6456.7|6459.1|6456.3|6459.5|6456.7|6459|6456.2|0
1619069340000|2021-04-22 05:29:00|6459.6|6456.8|6460.2|6457.4|6460.2|6457.4|6459.6|6456.8|0
1619069350000|2021-04-22 05:29:10|6460.1|6457.3|6460.1|6457.3|6460.5|6457.7|6460.1|6457.3|0
1619069360000|2021-04-22 05:29:20|6460.2|6457.4|6460|6457.2|6461|6458.2|6460|6457.2|1
1619069400000|2021-04-22 05:30:00|6460.8|6458|6459.1|6456.3|6461.1|6458.3|6459|6456.2|6
1619069410000|2021-04-22 05:30:10|6459.5|6456.7|6459.5|6456.7|6460|6457.2|6459.5|6456.7|0
1619069420000|2021-04-22 05:30:20|6459.9|6457.1|6460|6457.2|6460.1|6457.3|6459.9|6457.1|2
1619069430000|2021-04-22 05:30:30|6460.1|6457.3|6460|6457.2|6460.1|6457.3|6460|6457.2|0
1619069440000|2021-04-22 05:30:40|6460.1|6457.3|6459|6456.2|6460.5|6457.7|6459|6456.2|4
1619069450000|2021-04-22 05:30:50|6458.1|6455.3|6456|6453.2|6458.1|6455.3|6455.1|6452.3|8
1619069460000|2021-04-22 05:31:00|6455.9|6453.1|6455|6452.2|6455.9|6453.1|6455|6452.2|1
1619069470000|2021-04-22 05:31:10|6455.1|6452.3|6455|6452.2|6455.1|6452.3|6455|6452.2|0
1619069480000|2021-04-22 05:31:20|6455.1|6452.3|6455.6|6452.8|6455.6|6452.8|6455.1|6452.3|1
1619069490000|2021-04-22 05:31:30|6456|6453.2|6456|6453.2|6456|6453.2|6456|6453.2|0
1619069500000|2021-04-22 05:31:40|6457|6454.2|6457|6454.2|6457.1|6454.3|6457|6454.2|3
1619069510000|2021-04-22 05:31:50|6456.1|6453.3|6456.1|6453.3|6456.1|6453.3|6456.1|6453.3|0
1619069520000|2021-04-22 05:32:00|6456|6453.2|6456|6453.2|6456|6453.2|6456|6453.2|1
1619069530000|2021-04-22 05:32:10|6455.6|6452.8|6455.6|6452.8|6455.6|6452.8|6455.6|6452.8|0
1619069540000|2021-04-22 05:32:20|6455.7|6452.9|6456.6|6453.8|6456.6|6453.8|6455.7|6452.9|0
1619069550000|2021-04-22 05:32:30|6456.7|6453.9|6457|6454.2|6457.6|6454.8|6456.7|6453.9|0
1619069560000|2021-04-22 05:32:40|6457.1|6454.3|6457.1|6454.3|6458|6455.2|6457.1|6454.3|0
1619069570000|2021-04-22 05:32:50|6457.6|6454.8|6457.6|6454.8|6457.6|6454.8|6457.6|6454.8|0
1619069580000|2021-04-22 05:33:00|6458|6455.2|6459.1|6456.3|6459.2|6456.4|6458|6455.2|0
1619069590000|2021-04-22 05:33:10|6459.2|6456.4|6459.6|6456.8|6459.6|6456.8|6459.2|6456.4|0
1619069600000|2021-04-22 05:33:20|6460|6457.2|6460|6457.2|6460|6457.2|6460|6457.2|1
1619069610000|2021-04-22 05:33:30|6459.6|6456.8|6458.1|6455.3|6459.6|6456.8|6458.1|6455.3|4
1619069620000|2021-04-22 05:33:40|6458.5|6455.7|6458.2|6455.4|6458.6|6455.8|6458.2|6455.4|2
1619069630000|2021-04-22 05:33:50|6459.1|6456.3|6459.1|6456.3|6459.6|6456.8|6459.1|6456.3|0
1619069640000|2021-04-22 05:34:00|6459.6|6456.8|6459.6|6456.8|6459.6|6456.8|6459.6|6456.8|1
1619069660000|2021-04-22 05:34:20|6459.1|6456.3|6460.1|6457.3|6460.1|6457.3|6459.1|6456.3|1
1619069690000|2021-04-22 05:34:50|6459.9|6457.1|6459.4|6456.6|6459.9|6457.1|6459.4|6456.6|5
1619069700000|2021-04-22 05:35:00|6459|6456.2|6459|6456.2|6459|6456.2|6459|6456.2|0
1619069710000|2021-04-22 05:35:10|6458.6|6455.8|6457.6|6454.8|6458.6|6455.8|6457.6|6454.8|0
1619069720000|2021-04-22 05:35:20|6458.6|6455.8|6458.6|6455.8|6459|6456.2|6458.1|6455.3|8
1619069730000|2021-04-22 05:35:30|6459.1|6456.3|6458.6|6455.8|6459.1|6456.3|6458.6|6455.8|0
1619069740000|2021-04-22 05:35:40|6459.1|6456.3|6459|6456.2|6459.1|6456.3|6458.6|6455.8|0
1619069750000|2021-04-22 05:35:50|6459.1|6456.3|6459.1|6456.3|6459.1|6456.3|6459.1|6456.3|0
1619069780000|2021-04-22 05:36:20|6458.5|6455.7|6458.5|6455.7|6458.5|6455.7|6458.5|6455.7|5
1619069790000|2021-04-22 05:36:30|6458.1|6455.3|6456|6453.2|6458.1|6455.3|6456|6453.2|5
1619069800000|2021-04-22 05:36:40|6454.7|6450.7|6451.1|6448.3|6454.7|6451.8|6450.1|6447.3|72
1619069810000|2021-04-22 05:36:50|6451|6448.2|6450|6447.2|6451.6|6448.8|6449.5|6446.7|144
1619069820000|2021-04-22 05:37:00|6449.9|6447.1|6449.9|6447.1|6450.4|6447.6|6448.9|6446.1|28
1619069830000|2021-04-22 05:37:10|6450.4|6447.6|6450.7|6447.9|6450.7|6447.9|6449.9|6447.1|8
1619069840000|2021-04-22 05:37:20|6450.9|6448.1|6450.9|6448.1|6451|6448.2|6450.9|6448.1|0
1619069850000|2021-04-22 05:37:30|6451.4|6448.6|6451.9|6449.1|6451.9|6449.1|6450.9|6448.1|1
1619069870000|2021-04-22 05:37:50|6452.7|6449.9|6452.7|6449.9|6452.7|6449.9|6452.7|6449.9|2
1619069880000|2021-04-22 05:38:00|6452.6|6449.8|6452.4|6449.6|6452.6|6449.8|6451.7|6448.9|1
1619069890000|2021-04-22 05:38:10|6452.2|6449.4|6452.4|6449.6|6452.7|6449.9|6452.2|6449.4|0
1619069900000|2021-04-22 05:38:20|6452.9|6450.1|6453|6450.2|6453|6450.2|6452.7|6449.9|0
1619069910000|2021-04-22 05:38:30|6453.4|6450.6|6453.7|6450.9|6453.9|6451.1|6453.4|6450.6|0
1619069920000|2021-04-22 05:38:40|6453.9|6451.1|6451|6448.2|6453.9|6451.1|6451|6448.2|0
1619069930000|2021-04-22 05:38:50|6451.2|6448.4|6449.4|6446.6|6451.2|6448.4|6449.4|6446.6|3
1619069940000|2021-04-22 05:39:00|6449.7|6446.9|6450.7|6447.9|6450.9|6448.1|6449.7|6446.9|1
1619069950000|2021-04-22 05:39:10|6450.9|6448.1|6450.7|6447.9|6450.9|6448.1|6450.7|6447.9|0
1619069960000|2021-04-22 05:39:20|6450.9|6448.1|6450.7|6447.9|6450.9|6448.1|6450.7|6447.9|0
1619069970000|2021-04-22 05:39:30|6449.4|6446.6|6449.4|6446.6|6449.4|6446.6|6448.9|6446.1|1
1619069980000|2021-04-22 05:39:40|6450|6447.2|6450|6447.2|6450|6447.2|6450|6447.2|0
1619070000000|2021-04-22 05:40:00|6450.4|6447.6|6450.4|6447.6|6450.4|6447.6|6450.4|6447.6|0
1619070020000|2021-04-22 05:40:20|6450.9|6448.1|6450.7|6447.9|6450.9|6448.1|6450.7|6447.9|0
1619070030000|2021-04-22 05:40:30|6449.6|6446.8|6449.7|6446.9|6449.7|6446.9|6449.6|6446.8|187
1619070040000|2021-04-22 05:40:40|6449.6|6446.8|6449.7|6446.9|6449.7|6446.9|6449.6|6446.8|1
1619070050000|2021-04-22 05:40:50|6450.2|6447.4|6450.7|6447.9|6450.7|6447.9|6450.2|6447.4|0
1619070060000|2021-04-22 05:41:00|6450.9|6448.1|6452.4|6449.6|6453|6450.2|6450.9|6448.1|93
1619070070000|2021-04-22 05:41:10|6452.7|6449.9|6450.1|6447.3|6452.7|6449.9|6450.1|6447.3|143
1619070080000|2021-04-22 05:41:20|6450.7|6447.9|6450.6|6447.8|6450.7|6447.9|6450.6|6447.8|0
1619070090000|2021-04-22 05:41:30|6450.2|6447.4|6453.4|6450.6|6453.4|6450.6|6450.1|6447.3|20
1619070100000|2021-04-22 05:41:40|6453.1|6450.3|6450.6|6447.8|6453.1|6450.3|6450.6|6447.8|148
1619070110000|2021-04-22 05:41:50|6450.7|6447.9|6451.1|6448.3|6451.8|6448.8|6450.6|6447.8|0
1619070120000|2021-04-22 05:42:00|6451.7|6448.9|6452.6|6449.8|6452.6|6449.8|6451.5|6448.7|1
1619070130000|2021-04-22 05:42:10|6452.5|6449.7|6452.1|6449.3|6452.5|6449.7|6452.1|6449.3|0
1619070140000|2021-04-22 05:42:20|6452.2|6449.4|6452.2|6449.4|6452.6|6449.8|6452.1|6449.3|0
1619070150000|2021-04-22 05:42:30|6452.4|6449.6|6452.6|6449.8|6452.7|6449.9|6452.4|6449.6|4
1619070160000|2021-04-22 05:42:40|6452.7|6449.9|6452.7|6449.9|6453.2|6449.9|6452.6|6449.2|0
1619070170000|2021-04-22 05:42:50|6452.6|6449.8|6452.7|6449.9|6452.7|6449.9|6452.6|6449.8|0
1619070180000|2021-04-22 05:43:00|6453.6|6450.8|6453.7|6450.9|6453.7|6450.9|6453.5|6450.7|1
1619070190000|2021-04-22 05:43:10|6453.6|6450.8|6453.7|6450.9|6453.7|6450.9|6453.5|6450.7|0
1619070240000|2021-04-22 05:44:00|||||||||1
1619070280000|2021-04-22 05:44:40|6454.2|6451.4|6455.6|6452.8|6455.6|6452.8|6454.2|6451.4|7
1619070290000|2021-04-22 05:44:50|6455.5|6452.7|6455.6|6452.8|6455.7|6452.9|6455.5|6452.7|15
1619070300000|2021-04-22 05:45:00|6455.2|6452.4|6455.2|6452.4|6455.2|6452.4|6454.5|6451.7|5
1619070310000|2021-04-22 05:45:10|6454.6|6451.8|6454.7|6451.9|6454.7|6451.9|6454.1|6451.3|8
1619070320000|2021-04-22 05:45:20|6454.6|6451.8|6454.1|6451.3|6454.6|6451.8|6454.1|6451.3|0
1619070340000|2021-04-22 05:45:40|6454.6|6451.8|6453.7|6450.9|6454.6|6451.8|6453.6|6450.8|5
1619070360000|2021-04-22 05:46:00|6453.2|6450.4|6453.1|6450.3|6453.2|6450.4|6453.1|6450.3|1
1619070370000|2021-04-22 05:46:10|6452.7|6449.9|6453.6|6450.8|6453.6|6450.8|6452.7|6449.9|0
1619070390000|2021-04-22 05:46:30|6453.8|6451|6456.7|6453.9|6457.7|6454.9|6453.8|6451|55
1619070400000|2021-04-22 05:46:40|6456.6|6453.8|6455.7|6452.9|6456.7|6453.9|6455.7|6452.9|3
1619070410000|2021-04-22 05:46:50|6456.2|6453.4|6456.7|6453.9|6456.7|6453.9|6455.7|6452.9|1
1619070420000|2021-04-22 05:47:00|6456.6|6453.8|6456.6|6453.8|6456.6|6453.8|6456.6|6453.8|0
1619070430000|2021-04-22 05:47:10|6456.2|6453.4|6455.6|6452.8|6456.2|6453.4|6455.6|6452.8|1
1619070440000|2021-04-22 05:47:20|6456.1|6453.3|6456.1|6453.3|6456.2|6453.4|6456.1|6453.3|1
1619070450000|2021-04-22 05:47:30|6455.7|6452.9|6455.7|6452.9|6456.6|6453.8|6455.7|6452.9|0
1619070470000|2021-04-22 05:47:50|6455.6|6452.8|6455.6|6452.8|6455.6|6452.8|6455.6|6452.8|0
1619070480000|2021-04-22 05:48:00|6455.7|6452.9|6455.7|6452.9|6455.7|6452.9|6455.7|6452.9|0
1619070490000|2021-04-22 05:48:10|6456.2|6453.4|6456.6|6453.8|6456.7|6453.9|6455.7|6452.9|0
1619070500000|2021-04-22 05:48:20|6456.7|6453.9|6456.7|6453.9|6456.7|6453.9|6456.1|6453.3|0
1619070510000|2021-04-22 05:48:30|6457.6|6454.8|6457.6|6454.8|6457.7|6454.9|6457.6|6454.8|0
1619070520000|2021-04-22 05:48:40|6457.7|6454.9|6457.7|6454.9|6457.7|6454.9|6457.7|6454.9|0
1619070540000|2021-04-22 05:49:00|6457.6|6454.8|6456.7|6453.9|6457.6|6454.8|6456.6|6453.8|5
1619070570000|2021-04-22 05:49:30|6457.6|6454.8|6457.6|6454.8|6457.7|6454.9|6457.6|6454.8|10
1619070580000|2021-04-22 05:49:40|6456.7|6453.9|6457.5|6454.7|6457.7|6454.9|6456.7|6453.9|0
1619070590000|2021-04-22 05:49:50|6457|6454.2|6457.7|6454.9|6457.7|6454.9|6457|6454.2|0
1619070600000|2021-04-22 05:50:00|6457.2|6454.4|6457.2|6454.4|6457.2|6454.4|6457.2|6454.4|0
1619070610000|2021-04-22 05:50:10|6456.7|6453.9|6456.7|6453.9|6456.7|6453.9|6456.6|6453.8|1
1619070620000|2021-04-22 05:50:20|6456.6|6453.8|6456.7|6453.9|6456.7|6453.9|6456.6|6453.8|0
1619070630000|2021-04-22 05:50:30|6457.1|6454.3|6456.1|6453.3|6457.1|6454.3|6456.1|6453.3|43
1619070640000|2021-04-22 05:50:40|6455.7|6452.9|6457.6|6454.8|6457.6|6454.8|6454.7|6451.9|9
1619070650000|2021-04-22 05:50:50|6458.1|6455.3|6457.6|6454.8|6458.1|6455.3|6457.1|6454.3|0
1619070660000|2021-04-22 05:51:00|6457.2|6454.4|6457.7|6454.9|6458.7|6455.9|6457.2|6454.4|5
1619070670000|2021-04-22 05:51:10|6458.1|6455.3|6458.1|6455.3|6458.1|6455.3|6458.1|6455.3|0
1619070690000|2021-04-22 05:51:30|6458.2|6455.4|6458.1|6455.3|6458.6|6455.8|6458.1|6455.3|1
1619070710000|2021-04-22 05:51:50|6458.6|6455.8|6458.6|6455.8|6458.6|6455.8|6458.6|6455.8|0
1619070720000|2021-04-22 05:52:00|6458.7|6455.9|6458.5|6455.7|6458.7|6455.9|6458.5|6455.7|1
1619070730000|2021-04-22 05:52:10|6457.6|6454.8|6458.5|6455.7|6458.6|6455.8|6457.6|6454.8|0
1619070740000|2021-04-22 05:52:20|6458.8|6456|6458.6|6455.8|6459.6|6456.8|6458.6|6455.8|3
1619070750000|2021-04-22 05:52:30|6458.1|6455.3|6458.1|6455.3|6458.1|6455.3|6458.1|6455.3|1
1619070760000|2021-04-22 05:52:40|6458.5|6455.7|6458.5|6455.7|6458.5|6455.7|6458.5|6455.7|0
1619070790000|2021-04-22 05:53:10|6458.6|6455.8|6458.5|6455.7|6458.6|6455.8|6458.5|6455.7|1
1619070810000|2021-04-22 05:53:30|6458|6455.2|6458.5|6455.7|6458.5|6455.7|6458|6455.2|1
1619070830000|2021-04-22 05:53:50|6458.7|6455.9|6458.6|6455.8|6459.5|6456.7|6458.6|6455.8|3
1619070840000|2021-04-22 05:54:00|6458.5|6455.7|6458.5|6455.7|6458.5|6455.7|6458.5|6455.7|16
1619070870000|2021-04-22 05:54:30|6458.1|6455.3|6456.1|6453.3|6458.1|6455.3|6456.1|6453.3|4
1619070880000|2021-04-22 05:54:40|6456.5|6453.7|6456.5|6453.7|6456.5|6453.7|6456.5|6453.7|1
1619070890000|2021-04-22 05:54:50|||||||||2
1619070920000|2021-04-22 05:55:20|6454.6|6451.8|6454.6|6451.8|6454.6|6451.8|6454.6|6451.8|5
1619070930000|2021-04-22 05:55:30|6454.7|6451.9|6454.9|6452.1|6454.9|6452.1|6454.7|6451.9|0
1619070940000|2021-04-22 05:55:40|6454.5|6451.7|6454.1|6451.3|6454.5|6451.7|6453.6|6450.8|14
1619070950000|2021-04-22 05:55:50|6454.5|6451.7|6451.5|6448.7|6454.5|6451.7|6451.5|6448.7|5
1619070960000|2021-04-22 05:56:00|6451.6|6448.8|6451.1|6448.3|6451.6|6448.8|6450.6|6447.8|8
1619070970000|2021-04-22 05:56:10|6451|6448.2|6451.1|6448.3|6451.1|6448.3|6450.1|6447.3|3
1619070980000|2021-04-22 05:56:20|6451.2|6448.4|6451.5|6448.7|6451.6|6448.8|6451.2|6448.4|0
1619070990000|2021-04-22 05:56:30|6451.6|6448.8|6451.5|6448.7|6451.6|6448.8|6451.5|6448.7|0
1619071010000|2021-04-22 05:56:50|6450.6|6447.8|6451.1|6448.3|6451.1|6448.3|6450.6|6447.8|12
1619071020000|2021-04-22 05:57:00|6450.6|6447.8|6451.1|6448.3|6451.1|6448.3|6450.6|6447.8|0
1619071030000|2021-04-22 05:57:10|6450.6|6447.8|6450.6|6447.8|6451.1|6448.3|6450.6|6447.8|2
1619071040000|2021-04-22 05:57:20|6450.7|6447.9|6450.6|6447.8|6450.7|6447.9|6450.6|6447.8|0
1619071050000|2021-04-22 05:57:30|6450.7|6447.9|6450.6|6447.8|6450.7|6447.9|6450.6|6447.8|3
1619071070000|2021-04-22 05:57:50|6450.7|6447.9|6450.6|6447.8|6450.7|6447.9|6450.6|6447.8|2
1619071080000|2021-04-22 05:58:00|6450.7|6447.9|6451.7|6448.9|6451.7|6448.9|6450.7|6447.9|10
1619071090000|2021-04-22 05:58:10|6452.6|6449.8|6452.5|6449.7|6452.6|6449.8|6452.5|6449.7|0
1619071100000|2021-04-22 05:58:20|6451.5|6448.7|6451.7|6448.9|6451.7|6448.9|6451.5|6448.7|4
1619071110000|2021-04-22 05:58:30|6451.6|6448.8|6451.6|6448.8|6453|6450.2|6451.1|6448.3|4
1619071120000|2021-04-22 05:58:40|6451.1|6448.3|6451.5|6448.7|6451.5|6448.7|6451.1|6448.3|1
1619071130000|2021-04-22 05:58:50|6451.6|6448.8|6451.6|6448.8|6451.6|6448.8|6451.6|6448.8|0
1619071140000|2021-04-22 05:59:00|6451.1|6448.3|6451.5|6448.7|6451.5|6448.7|6451.1|6448.3|1
1619071160000|2021-04-22 05:59:20|6452.5|6449.7|6452.5|6449.7|6452.6|6449.8|6452.5|6449.7|0
1619071170000|2021-04-22 05:59:30|6452.6|6449.8|6452.5|6449.7|6452.6|6449.8|6452.5|6449.7|0
1619071200000|2021-04-22 06:00:00|6452.1|6449.3|6451.4|6448.6|6452.5|6449.7|6451.4|6448.6|1
1619071210000|2021-04-22 06:00:10|6450.6|6447.8|6449.6|6446.8|6450.6|6447.8|6449.6|6446.8|3
1619071220000|2021-04-22 06:00:20|6450|6447.2|6451.5|6448.7|6451.6|6448.8|6450|6447.2|2
1619071230000|2021-04-22 06:00:30|6451.6|6448.8|6451.7|6448.9|6451.7|6448.9|6451.6|6448.8|0
1619071240000|2021-04-22 06:00:40|6452|6449.2|6452.6|6449.8|6452.7|6449.9|6451.6|6448.8|1
1619071260000|2021-04-22 06:01:00|||||||||1
1619071270000|2021-04-22 06:01:10|6452.7|6449.9|6452.6|6449.8|6452.7|6449.9|6452.6|6449.8|0
1619071280000|2021-04-22 06:01:20|6452.7|6449.9|6452.7|6449.9|6452.7|6449.9|6452.7|6449.9|0
1619071290000|2021-04-22 06:01:30|6452.6|6449.8|6452.7|6449.9|6452.7|6449.9|6452.6|6449.8|0
1619071300000|2021-04-22 06:01:40|6453.6|6450.8|6452.6|6449.8|6453.6|6450.8|6452.5|6449.7|2
1619071310000|2021-04-22 06:01:50|6452.5|6449.7|6452.5|6449.7|6452.5|6449.7|6452.5|6449.7|0
1619071320000|2021-04-22 06:02:00|6452.6|6449.8|6453.5|6450.7|6453.5|6450.7|6452.6|6449.8|1
1619071330000|2021-04-22 06:02:10|6453.1|6450.3|6453.5|6450.7|6453.5|6450.7|6453|6450.2|0
1619071340000|2021-04-22 06:02:20|6453.6|6450.8|6453.5|6450.7|6453.6|6450.8|6453.5|6450.7|0
1619071350000|2021-04-22 06:02:30|6453.6|6450.8|6453.5|6450.7|6453.6|6450.8|6453.5|6450.7|0
1619071360000|2021-04-22 06:02:40|6453.6|6450.8|6454.6|6451.8|6454.6|6451.8|6453.6|6450.8|2
1619071370000|2021-04-22 06:02:50|6454.5|6451.7|6451.2|6448.4|6454.5|6451.7|6450.6|6447.8|7
1619071380000|2021-04-22 06:03:00|6451.6|6448.8|6451.2|6448.4|6451.6|6448.8|6451.2|6448.4|1
1619071390000|2021-04-22 06:03:10|6451.5|6448.7|6451.5|6448.7|6451.5|6448.7|6451.5|6448.7|0
1619071400000|2021-04-22 06:03:20|6451.2|6448.4|6452.1|6449.3|6452.1|6449.3|6451.2|6448.4|1
1619071410000|2021-04-22 06:03:30|6451.7|6448.9|6452.6|6449.8|6452.6|6449.8|6451.6|6448.8|1
1619071420000|2021-04-22 06:03:40|6452.1|6449.3|6451.6|6448.8|6452.1|6449.3|6451.1|6448.3|2
1619071430000|2021-04-22 06:03:50|6451.1|6448.3|6447.5|6444.7|6451.1|6448.3|6447.5|6444.7|14
1619071440000|2021-04-22 06:04:00|6446.6|6443.8|6445.5|6442.7|6446.6|6443.8|6444|6441.2|63
1619071450000|2021-04-22 06:04:10|6445.1|6442.3|6445.5|6442.7|6446.1|6443.3|6445.1|6442.3|3
1619071460000|2021-04-22 06:04:20|6446.1|6443.3|6444.6|6441.8|6446.1|6443.3|6444.6|6441.8|0
1619071470000|2021-04-22 06:04:30|6444.5|6441.7|6443.2|6440.4|6444.7|6441.9|6442.6|6439.8|26
1619071480000|2021-04-22 06:04:40|6444.1|6441.3|6441.6|6438.8|6444.6|6441.8|6441.5|6438.7|13
1619071490000|2021-04-22 06:04:50|6441.5|6438.7|6441.5|6438.7|6441.5|6438.7|6441|6438.2|5
1619071500000|2021-04-22 06:05:00|6441.6|6438.8|6442.5|6439.7|6442.6|6439.8|6441.6|6438.8|3
1619071510000|2021-04-22 06:05:10|6442|6439.2|6441.5|6438.7|6442|6439.2|6441.5|6438.7|4
1619071520000|2021-04-22 06:05:20|6441.6|6438.8|6438.5|6435.7|6441.6|6438.8|6438.5|6435.7|15
1619071530000|2021-04-22 06:05:30|6438.4|6435.6|6438.5|6435.7|6438.6|6435.8|6437.5|6434.7|12
1619071540000|2021-04-22 06:05:40|6438.6|6435.8|6437.6|6434.8|6438.6|6435.8|6437.5|6434.7|3
1619071550000|2021-04-22 06:05:50|6438|6435.2|6438.5|6435.7|6438.6|6435.8|6438|6435.2|7
1619071560000|2021-04-22 06:06:00|6438.4|6435.6|6437.6|6434.8|6438.4|6435.6|6437.5|6434.7|1
1619071570000|2021-04-22 06:06:10|6437.5|6434.7|6437.5|6434.7|6437.5|6434.7|6437|6434.2|9
1619071580000|2021-04-22 06:06:20|6437|6434.2|6436|6433.2|6437.5|6434.7|6435.6|6432.8|11
1619071590000|2021-04-22 06:06:30|6436.1|6433.3|6435.6|6432.8|6436.1|6433.3|6435.6|6432.8|81
1619071600000|2021-04-22 06:06:40|6435.2|6432.4|6434.6|6431.8|6435.2|6432.4|6434.6|6431.8|12
1619071610000|2021-04-22 06:06:50|6434.7|6431.9|6434.6|6431.8|6434.7|6431.9|6434.5|6431.7|2
1619071620000|2021-04-22 06:07:00|6434.8|6432|6435.1|6432.3|6435.6|6432.8|6434.8|6432|4
1619071630000|2021-04-22 06:07:10|6435.5|6432.7|6435.5|6432.7|6435.5|6432.7|6435.4|6432.6|0
1619071640000|2021-04-22 06:07:20|6435.6|6432.8|6435.5|6432.7|6435.6|6432.8|6435.5|6432.7|0
1619071650000|2021-04-22 06:07:30|6435.6|6432.8|6436.1|6433.3|6436.6|6433.8|6435.6|6432.8|4
1619071660000|2021-04-22 06:07:40|6436|6433.2|6435.5|6432.7|6436|6433.2|6435.5|6432.7|3
1619071680000|2021-04-22 06:08:00|6435.6|6432.8|6435.6|6432.8|6435.6|6432.8|6435.6|6432.8|1
1619071690000|2021-04-22 06:08:10|6435.5|6432.7|6436|6433.2|6436|6433.2|6435.5|6432.7|1
1619071700000|2021-04-22 06:08:20|6435.1|6432.3|6434.5|6431.7|6435.1|6432.3|6434.5|6431.7|9
1619071710000|2021-04-22 06:08:30|6434.6|6431.8|6436.5|6433.7|6436.5|6433.7|6434.6|6431.8|11
1619071720000|2021-04-22 06:08:40|6436.1|6433.3|6436.1|6433.3|6436.1|6433.3|6436.1|6433.3|1
1619071730000|2021-04-22 06:08:50|6436|6433.2|6435.4|6432.6|6436|6433.2|6435.4|6432.6|5
1619071740000|2021-04-22 06:09:00|6435|6432.2|6434.6|6431.8|6435.6|6432.8|6434.6|6431.8|4
1619071750000|2021-04-22 06:09:10|6434.5|6431.7|6434.7|6431.9|6434.7|6431.9|6433.6|6430.8|8
1619071760000|2021-04-22 06:09:20|6434.6|6431.8|6435.1|6432.3|6435.1|6432.3|6434.6|6431.8|6
1619071770000|2021-04-22 06:09:30|6435.6|6432.8|6435.5|6432.7|6435.6|6432.8|6435.5|6432.7|4
1619071780000|2021-04-22 06:09:40|6434.6|6431.8|6435.6|6432.8|6435.6|6432.8|6434.6|6431.8|0
1619071790000|2021-04-22 06:09:50|6436|6433.2|6436|6433.2|6436.1|6433.3|6436|6433.2|3
1619071800000|2021-04-22 06:10:00|6435.6|6432.8|6436.5|6433.7|6436.5|6433.7|6435.6|6432.8|1
1619071820000|2021-04-22 06:10:20|6436.1|6433.3|6436.5|6433.7|6436.6|6433.8|6435.6|6432.8|4
1619071830000|2021-04-22 06:10:30|6436.6|6433.8|6437|6434.2|6437|6434.2|6436.5|6433.7|60
1619071840000|2021-04-22 06:10:40|6436.6|6433.8|6443.7|6440.9|6444.1|6441.3|6436.6|6433.8|100
1619071850000|2021-04-22 06:10:50|6443.6|6440.8|6444.1|6441.3|6444.2|6441.4|6442.7|6439.9|5
1619071860000|2021-04-22 06:11:00|6443.7|6440.9|6443.7|6440.9|6444.6|6441.8|6443.7|6440.9|3
1619071870000|2021-04-22 06:11:10|6443.1|6440.3|6442.2|6439.4|6443.6|6440.8|6442.2|6439.4|14
1619071880000|2021-04-22 06:11:20|6442.1|6439.3|6442.5|6439.7|6442.7|6439.9|6442.1|6439.3|3
1619071890000|2021-04-22 06:11:30|6442.1|6439.3|6440.6|6437.8|6442.7|6439.9|6440.1|6437.3|25
1619071910000|2021-04-22 06:11:50|6440.2|6437.4|6439.5|6436.7|6440.2|6437.4|6439.5|6436.7|108
1619071920000|2021-04-22 06:12:00|6439.1|6436.3|6439.7|6436.9|6439.7|6436.9|6438.7|6435.9|166
1619071930000|2021-04-22 06:12:10|6438.8|6436|6440.8|6438|6440.9|6438.1|6438.8|6436|46
1619071940000|2021-04-22 06:12:20|6440.6|6437.8|6440.8|6438|6440.8|6438|6439.7|6436.9|23
1619071950000|2021-04-22 06:12:30|6440.9|6438.1|6440.8|6438|6440.9|6438.1|6440.8|6438|1
1619071960000|2021-04-22 06:12:40|6441.8|6439|6441.7|6438.9|6441.8|6439|6441.7|6438.9|1
1619071970000|2021-04-22 06:12:50|6440.8|6438|6440.7|6437.9|6441.8|6439|6440.7|6437.9|2
1619071980000|2021-04-22 06:13:00|6440.3|6437.5|6439.3|6436.5|6440.3|6437.5|6439.3|6436.5|6
1619071990000|2021-04-22 06:13:10|6439.7|6436.9|6436.8|6434|6439.7|6436.9|6436.7|6433.9|6
1619072000000|2021-04-22 06:13:20|6436.9|6434.1|6435.8|6433|6437.7|6434.9|6435.3|6432.5|19
1619072010000|2021-04-22 06:13:30|6435.7|6432.9|6435.2|6432.4|6435.8|6433|6435.2|6432.4|4
1619072020000|2021-04-22 06:13:40|6435.8|6433|6435.8|6433|6435.8|6433|6435.7|6432.9|4
1619072040000|2021-04-22 06:14:00|6435.7|6432.9|6435.8|6433|6435.8|6433|6435.7|6432.9|6
1619072050000|2021-04-22 06:14:10|6437.8|6435|6438.9|6436.1|6438.9|6436.1|6437.8|6435|23
1619072060000|2021-04-22 06:14:20|6438.8|6436|6438.8|6436|6438.8|6436|6438.8|6436|0
1619072070000|2021-04-22 06:14:30|6438.9|6436.1|6438.9|6436.1|6440.8|6438|6438.8|6436|9
1619072080000|2021-04-22 06:14:40|6438.8|6436|6438.9|6436.1|6438.9|6436.1|6438.8|6436|1
1619072090000|2021-04-22 06:14:50|6438.8|6436|6437.7|6434.9|6438.8|6436|6437.7|6434.9|2
1619072100000|2021-04-22 06:15:00|6437.8|6435|6435.2|6432.4|6437.8|6435|6435.2|6432.4|11
1619072110000|2021-04-22 06:15:10|6434.8|6432|6435.8|6433|6435.8|6433|6434.7|6431.9|7
1619072120000|2021-04-22 06:15:20|6435.9|6433.1|6436.2|6433.4|6436.2|6433.4|6435.9|6433.1|6
1619072130000|2021-04-22 06:15:30|||||||||4
1619072140000|2021-04-22 06:15:40|6435.3|6432.5|6434.7|6431.9|6435.7|6432.9|6434.3|6431.5|11
1619072150000|2021-04-22 06:15:50|6434.8|6432|6435.8|6433|6435.8|6433|6434.8|6432|13
1619072160000|2021-04-22 06:16:00|6436.4|6433.6|6436.8|6434|6436.8|6434|6436.3|6433.5|6
1619072170000|2021-04-22 06:16:10|6436.3|6433.5|6436.8|6434|6437.4|6434.6|6436.3|6433.5|9
1619072180000|2021-04-22 06:16:20|6437|6434.2|6439.9|6437.1|6439.9|6437.1|6437|6434.2|38
1619072190000|2021-04-22 06:16:30|||||||||2
1619072200000|2021-04-22 06:16:40|6439.8|6437|6439.9|6437.1|6440|6437.2|6439.3|6436.5|2
1619072210000|2021-04-22 06:16:50|6440.8|6438|6439.8|6437|6440.8|6438|6439.4|6436.6|20
1619072220000|2021-04-22 06:17:00|6439.9|6437.1|6439.9|6437.1|6440.8|6438|6439.9|6437.1|4
1619072230000|2021-04-22 06:17:10|6440|6437.2|6439.9|6437.1|6440.8|6438|6439.9|6437.1|2
1619072240000|2021-04-22 06:17:20|6440.7|6437.9|6440.7|6437.9|6440.8|6438|6440.7|6437.9|2
1619072250000|2021-04-22 06:17:30|6439.9|6437.1|6439.9|6437.1|6439.9|6437.1|6439.8|6437|2
1619072260000|2021-04-22 06:17:40|6439.8|6437|6439.8|6437|6439.8|6437|6439.4|6436.6|0
1619072270000|2021-04-22 06:17:50|6439.3|6436.5|6439.8|6437|6439.8|6437|6439.3|6436.5|1
1619072280000|2021-04-22 06:18:00|6439.7|6436.9|6439.7|6436.9|6439.7|6436.9|6439.7|6436.9|1
1619072290000|2021-04-22 06:18:10|6439.8|6437|6439.8|6437|6439.8|6437|6439.8|6437|0
1619072300000|2021-04-22 06:18:20|6440.8|6438|6440.3|6437.5|6440.8|6438|6440.3|6437.5|4
1619072310000|2021-04-22 06:18:30|6440.7|6437.9|6441.4|6438.6|6442.2|6439.4|6440.7|6437.9|15
1619072320000|2021-04-22 06:18:40|6441.9|6439.1|6441.9|6439.1|6442.3|6439.5|6441.8|6439|0
1619072330000|2021-04-22 06:18:50|6441.8|6439|6440.3|6437.5|6441.8|6439|6440.3|6437.5|2
1619072340000|2021-04-22 06:19:00|6440.8|6438|6440.9|6438.1|6440.9|6438.1|6440.8|6438|0
1619072350000|2021-04-22 06:19:10|6441.1|6438.3|6441.8|6439|6441.9|6439.1|6441.1|6438.3|10
1619072360000|2021-04-22 06:19:20|6440.8|6438|6440.3|6437.5|6440.8|6438|6440.3|6437.5|1
1619072370000|2021-04-22 06:19:30|6440.4|6437.6|6440.8|6438|6440.8|6438|6440.4|6437.6|0
1619072380000|2021-04-22 06:19:40|6440.7|6437.9|6440.8|6438|6440.8|6438|6440.7|6437.9|0
1619072390000|2021-04-22 06:19:50|||||||||1
1619072400000|2021-04-22 06:20:00|6440.6|6437.8|6439.9|6437.1|6440.6|6437.8|6439.3|6436.5|14
1619072410000|2021-04-22 06:20:10|6440.8|6438|6439.8|6437|6440.8|6438|6439.7|6436.9|8
1619072420000|2021-04-22 06:20:20|6439.3|6436.5|6438.3|6435.5|6439.3|6436.5|6438.3|6435.5|1
1619072430000|2021-04-22 06:20:30|6438.8|6436|6439.7|6436.9|6439.8|6437|6438.8|6436|13
1619072440000|2021-04-22 06:20:40|6439.3|6436.5|6439.9|6437.1|6440.2|6437.4|6438.8|6436|18
1619072450000|2021-04-22 06:20:50|6439.8|6437|6439.3|6436.5|6439.8|6437|6438.8|6436|10
1619072460000|2021-04-22 06:21:00|6438.9|6436.1|6439.8|6437|6440.8|6438|6438.9|6436.1|7
1619072470000|2021-04-22 06:21:10|6439.7|6436.9|6439.2|6436.4|6439.8|6437|6438.8|6436|58
1619072480000|2021-04-22 06:21:20|6439.8|6437|6439.3|6436.5|6439.8|6437|6438.8|6436|5
1619072490000|2021-04-22 06:21:30|6439.7|6436.9|6441.8|6439|6443.8|6441|6439.7|6436.9|36
1619072500000|2021-04-22 06:21:40|6441.7|6438.9|6441.7|6438.9|6441.8|6439|6441.7|6438.9|12
1619072520000|2021-04-22 06:22:00|6443.5|6440.7|6443.9|6441.1|6443.9|6441.1|6443.5|6440.7|18
1619072530000|2021-04-22 06:22:10|6444.2|6441.4|6443.7|6440.9|6444.2|6441.4|6443.7|6440.9|4
1619072540000|2021-04-22 06:22:20|6443.8|6441|6442.9|6440.1|6443.8|6441|6442.8|6440|9
1619072550000|2021-04-22 06:22:30|6442.8|6440|6442.9|6440.1|6442.9|6440.1|6442.8|6440|0
1619072560000|2021-04-22 06:22:40|6444.8|6442|6443.8|6441|6444.9|6442.1|6443.8|6441|29
1619072570000|2021-04-22 06:22:50|6444.2|6441.4|6443.8|6441|6444.2|6441.4|6443.3|6440.5|2
1619072580000|2021-04-22 06:23:00|6444.3|6441.5|6442.3|6439.5|6444.8|6442|6442.3|6439.5|12
1619072590000|2021-04-22 06:23:10|6441.8|6439|6439.7|6436.9|6442|6439.2|6439.1|6436.3|35
1619072600000|2021-04-22 06:23:20|6440.1|6437.3|6439.7|6436.9|6440.1|6437.3|6439.2|6436.4|3
1619072610000|2021-04-22 06:23:30|6440.1|6437.3|6440.3|6437.5|6440.3|6437.5|6439.8|6437|0
1619072620000|2021-04-22 06:23:40|6439.8|6437|6440.3|6437.5|6440.3|6437.5|6439.8|6437|1
1619072630000|2021-04-22 06:23:50|6440.7|6437.9|6440.7|6437.9|6440.7|6437.9|6440.7|6437.9|1
1619072640000|2021-04-22 06:24:00|6440.8|6438|6441.7|6438.9|6441.9|6439.1|6440.8|6438|7
1619072650000|2021-04-22 06:24:10|6442|6439.2|6440.2|6437.4|6442|6439.2|6438.8|6436|19
1619072660000|2021-04-22 06:24:20|6440.3|6437.5|6439.8|6437|6440.3|6437.5|6438.8|6436|8
1619072680000|2021-04-22 06:24:40|||||||||1
1619072690000|2021-04-22 06:24:50|6439.9|6437.1|6439.9|6437.1|6440.3|6437.5|6439.8|6437|1
1619072700000|2021-04-22 06:25:00|6440.3|6437.5|6440.3|6437.5|6440.3|6437.5|6439.7|6436.9|0
1619072710000|2021-04-22 06:25:10|6438.8|6436|6439.3|6436.5|6439.3|6436.5|6436.8|6434|27
1619072720000|2021-04-22 06:25:20|6439.8|6437|6439.3|6436.5|6439.8|6437|6439.3|6436.5|1
1619072740000|2021-04-22 06:25:40|6439.8|6437|6439.9|6437.1|6439.9|6437.1|6439.8|6437|1
1619072750000|2021-04-22 06:25:50|6440.3|6437.5|6439.3|6436.5|6440.3|6437.5|6439.2|6436.4|10
1619072760000|2021-04-22 06:26:00|6439.7|6436.9|6439.8|6437|6439.8|6437|6439.2|6436.4|5
1619072770000|2021-04-22 06:26:10|6439.7|6436.9|6440.3|6437.5|6440.3|6437.5|6439.7|6436.9|4
1619072780000|2021-04-22 06:26:20|6440.7|6437.9|6440.3|6437.5|6440.7|6437.9|6440.3|6437.5|4
1619072800000|2021-04-22 06:26:40|6442.3|6439.5|6442.9|6440.1|6442.9|6440.1|6442.3|6439.5|14
1619072810000|2021-04-22 06:26:50|6442.8|6440|6444.4|6441.6|6444.4|6441.6|6441.8|6439|30
1619072820000|2021-04-22 06:27:00|6445.4|6442.6|6444.8|6442|6445.4|6442.6|6444.8|6442|6
1619072830000|2021-04-22 06:27:10|6443.8|6441|6443.4|6440.6|6443.8|6441|6442.9|6440.1|13
1619072840000|2021-04-22 06:27:20|6443.3|6440.5|6443.9|6441.1|6443.9|6441.1|6442.9|6440.1|25
1619072850000|2021-04-22 06:27:30|6444.3|6441.5|6444.3|6441.5|6444.9|6442.1|6444.3|6441.5|6
1619072860000|2021-04-22 06:27:40|6445.1|6442.3|6447.8|6445|6452.5|6447|6445.1|6442.3|50
1619072870000|2021-04-22 06:27:50|6447.2|6444.4|6449.3|6446.5|6449.3|6446.5|6447.2|6444.4|7
1619072880000|2021-04-22 06:28:00|6448.8|6446|6451.9|6449.1|6452.9|6450.1|6448.8|6446|53
1619072890000|2021-04-22 06:28:10|6451.8|6449|6454.8|6452|6454.9|6452.1|6451.8|6449|8
1619072900000|2021-04-22 06:28:20|6454|6451.2|6455.9|6453.1|6456.8|6454|6453.8|6451|16
1619072910000|2021-04-22 06:28:30|6456.8|6454|6456.6|6453.8|6461.3|6458.4|6455.2|6451.3|175
1619072920000|2021-04-22 06:28:40|6456.5|6453.7|6456.2|6453.4|6456.7|6453.9|6455.6|6452.8|22
1619072930000|2021-04-22 06:28:50|6455.8|6453|6456.6|6453.8|6456.6|6453.8|6455.6|6452.8|6
1619072940000|2021-04-22 06:29:00|6456.7|6453.9|6457.7|6454.9|6458.2|6455.4|6456.6|6453.8|13
1619072950000|2021-04-22 06:29:10|6458.6|6455.8|6459.7|6456.9|6460.6|6457.8|6458.6|6455.8|22
1619072960000|2021-04-22 06:29:20|6460.1|6457.3|6460.1|6457.3|6460.7|6457.9|6459.6|6456.8|19
1619072970000|2021-04-22 06:29:30|6459.6|6456.8|6459.7|6456.9|6459.7|6456.9|6458.7|6455.9|7
1619072980000|2021-04-22 06:29:40|6459.6|6456.8|6459.6|6456.8|6459.7|6456.9|6459.6|6456.8|1
1619072990000|2021-04-22 06:29:50|6459.7|6456.9|6458.4|6455.6|6459.7|6456.9|6458.4|6455.6|1
1619073000000|2021-04-22 06:30:00|6457.7|6454.9|6459.2|6456.4|6459.2|6456.4|6457.7|6454.9|15
1619073010000|2021-04-22 06:30:10|6458.7|6455.9|6457.6|6454.8|6458.7|6455.9|6456.7|6453.9|8
1619073020000|2021-04-22 06:30:20|6457.4|6454.6|6458.1|6455.3|6458.1|6455.3|6456.7|6453.9|11
1619073030000|2021-04-22 06:30:30|6457.7|6454.9|6457.4|6454.6|6458.7|6455.9|6457.4|6454.6|11
1619073040000|2021-04-22 06:30:40|6457.6|6454.8|6457.7|6454.9|6459.2|6456.4|6457.6|6454.8|60
1619073050000|2021-04-22 06:30:50|6458.1|6455.3|6458.7|6455.9|6458.7|6455.9|6458.1|6455.3|2
1619073060000|2021-04-22 06:31:00|6458.1|6455.3|6457.7|6454.9|6458.1|6455.3|6456.7|6453.9|8
1619073070000|2021-04-22 06:31:10|6458.2|6455.4|6457.7|6454.9|6458.2|6455.4|6457.7|6454.9|1
1619073080000|2021-04-22 06:31:20|6456.7|6453.9|6456.6|6453.8|6456.7|6453.9|6456.6|6453.8|3
1619073090000|2021-04-22 06:31:30|6456.7|6453.9|6458.6|6455.8|6458.7|6455.9|6456.7|6453.9|3
1619073100000|2021-04-22 06:31:40|6458.7|6455.9|6458.7|6455.9|6458.7|6455.9|6458.6|6455.8|1
1619073110000|2021-04-22 06:31:50|6459.2|6456.4|6459.7|6456.9|6460.2|6457.4|6459.2|6456.4|15
1619073120000|2021-04-22 06:32:00|6459.6|6456.8|6458.7|6455.9|6459.7|6456.9|6458.6|6455.8|3
1619073130000|2021-04-22 06:32:10|6459.4|6456.6|6459.7|6456.9|6460.6|6457.8|6459.4|6456.6|4
1619073140000|2021-04-22 06:32:20|6460.1|6457.3|6462.9|6460.1|6462.9|6460.1|6459.6|6456.8|113
1619073150000|2021-04-22 06:32:30|6461.8|6459|6459.3|6456.5|6462.3|6459.5|6458.7|6455.9|45
1619073160000|2021-04-22 06:32:40|6459.4|6456.6|6458.9|6456.1|6459.4|6456.6|6458.7|6455.9|9
1619073170000|2021-04-22 06:32:50|6459.4|6456.6|6459.9|6457.1|6462.6|6459.8|6459.4|6456.6|25
1619073180000|2021-04-22 06:33:00|6460.3|6457.5|6460.9|6458.1|6460.9|6458.1|6460.3|6457.5|2
1619073190000|2021-04-22 06:33:10|6460.8|6458|6460.9|6458.1|6461.8|6459|6460.8|6458|8
1619073200000|2021-04-22 06:33:20|6460.8|6458|6460.4|6457.6|6460.9|6458.1|6460.2|6457.4|1
1619073210000|2021-04-22 06:33:30|6460.8|6458|6460.8|6458|6460.8|6458|6460.8|6458|1
1619073220000|2021-04-22 06:33:40|6460.7|6457.9|6460.8|6458|6460.8|6458|6460.7|6457.9|1
1619073230000|2021-04-22 06:33:50|6460.9|6458.1|6461.9|6459.1|6461.9|6459.1|6460.8|6458|3
1619073240000|2021-04-22 06:34:00|6462.3|6459.5|6463.9|6461.1|6463.9|6461.1|6461.9|6459.1|6
1619073250000|2021-04-22 06:34:10|6464.3|6461.5|6466.9|6464.1|6467.7|6464.9|6463.9|6461.1|37
1619073260000|2021-04-22 06:34:20|6466.8|6464|6466.3|6463.5|6466.9|6464.1|6465.9|6463.1|13
1619073270000|2021-04-22 06:34:30|6465.8|6463|6467.4|6464.6|6467.8|6465|6465.8|6463|10
1619073280000|2021-04-22 06:34:40|6467.7|6464.9|6464.8|6462|6467.7|6464.9|6464.8|6462|5
1619073290000|2021-04-22 06:34:50|6465.6|6462.8|6466.3|6463.5|6466.8|6464|6465.6|6462.8|6
1619073300000|2021-04-22 06:35:00|6466.8|6464|6467.8|6465|6467.8|6465|6466.7|6463.9|12
1619073310000|2021-04-22 06:35:10|6467.9|6465.1|6467.8|6465|6468.8|6466|6467.8|6465|10
1619073320000|2021-04-22 06:35:20|6468.3|6465.5|6467.8|6465|6468.3|6465.5|6467.8|6465|4
1619073340000|2021-04-22 06:35:40|6466.8|6464|6469.8|6467|6470.4|6467.6|6466.2|6463.4|116
1619073350000|2021-04-22 06:35:50|6469.9|6467.1|6469.8|6467|6469.9|6467.1|6469.3|6466.5|5
1619073360000|2021-04-22 06:36:00|6469.3|6466.5|6469.9|6467.1|6469.9|6467.1|6469.3|6466.5|7
1619073370000|2021-04-22 06:36:10|6469.8|6467|6470.8|6468|6470.8|6468|6469.8|6467|160
1619073380000|2021-04-22 06:36:20|6469.8|6467|6470.8|6468|6470.8|6468|6469.3|6466.5|14
1619073390000|2021-04-22 06:36:30|6470.3|6467.5|6467.8|6465|6470.3|6467.5|6467.8|6465|15
1619073400000|2021-04-22 06:36:40|6467.6|6464.8|6466.7|6463.9|6467.6|6464.8|6466.7|6463.9|10
1619073410000|2021-04-22 06:36:50|6466.2|6463.4|6466.7|6463.9|6466.7|6463.9|6465.8|6463|2
1619073420000|2021-04-22 06:37:00|6465.8|6463|6466.7|6463.9|6466.7|6463.9|6465.3|6462.5|0
1619073430000|2021-04-22 06:37:10|6466.8|6464|6466.7|6463.9|6466.8|6464|6466.7|6463.9|1
1619073440000|2021-04-22 06:37:20|6466.4|6463.6|6465.7|6462.9|6466.4|6463.6|6465.7|6462.9|1
1619073450000|2021-04-22 06:37:30|6465.9|6463.1|6465.3|6462.5|6466.7|6463.9|6465.3|6462.5|5
1619073460000|2021-04-22 06:37:40|6465.2|6462.4|6465.2|6462.4|6465.2|6462.4|6465.2|6462.4|0
1619073470000|2021-04-22 06:37:50|6464.9|6462.1|6464.8|6462|6468.9|6466.1|6464.8|6462|56
1619073480000|2021-04-22 06:38:00|6464.4|6461.6|6465.3|6462.5|6465.8|6463|6462.8|6460|67
1619073490000|2021-04-22 06:38:10|6465.2|6462.4|6464.7|6461.9|6465.3|6462.5|6464.7|6461.9|1
1619073500000|2021-04-22 06:38:20|6464.3|6461.5|6463.8|6461|6464.3|6461.5|6463.7|6460.9|7
1619073510000|2021-04-22 06:38:30|6463.7|6460.9|6463.7|6460.9|6463.7|6460.9|6463.7|6460.9|1
1619073520000|2021-04-22 06:38:40|6463.8|6461|6463.8|6461|6463.8|6461|6463.7|6460.9|0
1619073530000|2021-04-22 06:38:50|6464.7|6461.9|6462.7|6459.9|6464.8|6462|6462.7|6459.9|43
1619073540000|2021-04-22 06:39:00|6461.8|6459|6461.8|6459|6462.3|6459.5|6461.8|6459|3
1619073550000|2021-04-22 06:39:10|6461.5|6458.7|6461.3|6458.5|6461.8|6459|6461.3|6458.5|15
1619073560000|2021-04-22 06:39:20|6461.5|6458.7|6460.5|6457.7|6461.7|6458.9|6460.2|6457.4|3
1619073570000|2021-04-22 06:39:30|6459.8|6457|6459.8|6457|6459.8|6457|6459.8|6457|0
1619073580000|2021-04-22 06:39:40|6460.8|6458|6460.8|6458|6460.8|6458|6460.7|6457.9|1
1619073590000|2021-04-22 06:39:50|6461.7|6458.9|6461.7|6458.9|6461.7|6458.9|6461.2|6458.4|3
1619073600000|2021-04-22 06:40:00|6461.8|6459|6462.8|6460|6462.8|6460|6461.8|6459|0
1619073610000|2021-04-22 06:40:10|6463.8|6461|6464.2|6461.4|6464.2|6461.4|6463.7|6460.9|16
1619073620000|2021-04-22 06:40:20|6463.3|6460.5|6463.7|6460.9|6463.7|6460.9|6463.2|6460.4|5
1619073630000|2021-04-22 06:40:30|6463.8|6461|6465.8|6463|6465.8|6463|6463.8|6461|14
1619073640000|2021-04-22 06:40:40|6465.3|6462.5|6466.4|6463.6|6466.8|6464|6465.3|6462.5|15
1619073650000|2021-04-22 06:40:50|6466.8|6464|6468.8|6466|6469.7|6466.9|6466.8|6464|4
1619073660000|2021-04-22 06:41:00|6468|6465.2|6466.8|6464|6468|6465.2|6465.8|6463|24
1619073670000|2021-04-22 06:41:10|6466.5|6463.7|6466.8|6464|6466.8|6464|6466.5|6463.7|27
1619073680000|2021-04-22 06:41:20|6466.4|6463.6|6465.7|6462.9|6466.4|6463.6|6465.7|6462.9|9
1619073690000|2021-04-22 06:41:30|6465.3|6462.5|6463.7|6460.9|6465.3|6462.5|6463.2|6460.4|6
1619073700000|2021-04-22 06:41:40|6463.9|6461.1|6464.3|6461.5|6464.8|6462|6463.7|6460.9|2
1619073710000|2021-04-22 06:41:50|6464.4|6461.6|6463.8|6461|6464.4|6461.6|6463.2|6460.4|0
1619073720000|2021-04-22 06:42:00|6464.7|6461.9|6464.8|6462|6464.8|6462|6464.7|6461.9|1
1619073730000|2021-04-22 06:42:10|6463.8|6461|6464.7|6461.9|6464.8|6461.9|6463.8|6460.8|30
1619073740000|2021-04-22 06:42:20|6463.7|6460.9|6463.7|6460.9|6463.7|6460.9|6463.2|6460.4|1
1619073760000|2021-04-22 06:42:40|||||||||1
1619073770000|2021-04-22 06:42:50|6463.8|6461|6463.8|6461|6463.8|6461|6463.8|6461|0
1619073780000|2021-04-22 06:43:00|6463.7|6460.9|6463.7|6460.9|6463.7|6460.9|6463.7|6460.9|2
1619073800000|2021-04-22 06:43:20|6463.8|6461|6464|6461.2|6464.4|6461.6|6463.7|6460.9|14
1619073810000|2021-04-22 06:43:30|6464.4|6461.6|6465.8|6463|6465.9|6463.1|6464.3|6461.5|6
1619073820000|2021-04-22 06:43:40|6465.7|6462.9|6465.8|6463|6465.8|6463|6465.7|6462.9|4
1619073830000|2021-04-22 06:43:50|6466.5|6463.7|6466.8|6464|6466.9|6464.1|6466.5|6463.7|8
1619073840000|2021-04-22 06:44:00|6466.9|6464.1|6465.8|6463|6466.9|6464.1|6465.8|6463|27
1619073860000|2021-04-22 06:44:20|||||||||3
1619073870000|2021-04-22 06:44:30|6464.8|6462|6466.6|6463.8|6466.8|6464|6464.7|6461.9|18
1619073880000|2021-04-22 06:44:40|6465.9|6463.1|6465.9|6463.1|6465.9|6463.1|6464.9|6462.1|7
1619073890000|2021-04-22 06:44:50|6465.8|6463|6465.8|6463|6465.8|6463|6465.8|6463|3
1619073900000|2021-04-22 06:45:00|6466.1|6463.3|6466.1|6463.3|6466.1|6463.3|6466.1|6463.3|4
1619073910000|2021-04-22 06:45:10|6465.8|6463|6468.8|6466|6468.8|6466|6465.8|6463|55
1619073920000|2021-04-22 06:45:20|6468.6|6465.8|6468.6|6465.8|6468.8|6466|6468.6|6465.8|2
1619073940000|2021-04-22 06:45:40|6468.8|6466|6467.8|6465|6468.8|6466|6467.6|6464.8|1
1619073950000|2021-04-22 06:45:50|6467.6|6464.8|6467.6|6464.8|6467.8|6465|6467.6|6464.8|1
1619073960000|2021-04-22 06:46:00|6467.8|6465|6468.1|6465.3|6468.1|6465.3|6467.8|6465|6
1619073970000|2021-04-22 06:46:10|6468.4|6465.6|6468.3|6465.5|6468.4|6465.6|6468.1|6465.3|5
1619073980000|2021-04-22 06:46:20|6468.1|6465.3|6468.1|6465.3|6468.5|6465.7|6468.1|6465.3|12
1619073990000|2021-04-22 06:46:30|6467.8|6465|6467.6|6464.8|6467.8|6465|6467.1|6464.3|9
1619074000000|2021-04-22 06:46:40|6466.4|6463.6|6467.1|6464.3|6467.3|6464.5|6466.4|6463.6|3
1619074010000|2021-04-22 06:46:50|6466.8|6464|6466.8|6464|6467.3|6464.5|6465.9|6463.1|10
1619074020000|2021-04-22 06:47:00|6465.9|6463.1|6466.8|6464|6466.8|6464|6465.9|6463.1|3
1619074030000|2021-04-22 06:47:10|6466.9|6464.1|6466.6|6463.8|6466.9|6464.1|6466.6|6463.8|0
1619074040000|2021-04-22 06:47:20|6466.5|6463.7|6466.8|6464|6467.8|6465|6465.8|6463|42
1619074050000|2021-04-22 06:47:30|6466.9|6464.1|6467.8|6465|6467.8|6465|6466.8|6464|2
1619074060000|2021-04-22 06:47:40|6468.1|6465.3|6467.8|6465|6468.1|6465.3|6467.6|6464.8|12
1619074070000|2021-04-22 06:47:50|6468.6|6465.8|6468.6|6465.8|6468.6|6465.8|6468.6|6465.8|1
1619074080000|2021-04-22 06:48:00|6468.5|6465.7|6468.5|6465.7|6468.5|6465.7|6468.5|6465.7|1
1619074090000|2021-04-22 06:48:10|6467.8|6465|6469.8|6467|6469.8|6467|6467.8|6465|11
1619074100000|2021-04-22 06:48:20|6469.3|6466.5|6469.4|6466.6|6469.4|6466.6|6469.3|6466.5|6
1619074110000|2021-04-22 06:48:30|6469.8|6467|6469.8|6467|6469.8|6467|6469.8|6467|3
1619074120000|2021-04-22 06:48:40|6469|6466.2|6468.3|6465.5|6469.3|6466.5|6468.3|6465.5|16
1619074130000|2021-04-22 06:48:50|6467.8|6465|6467.8|6465|6467.9|6465.1|6467|6464.2|13
1619074140000|2021-04-22 06:49:00|||||||||3
1619074150000|2021-04-22 06:49:10|6467.4|6464.6|6466.8|6464|6467.4|6464.6|6466.8|6464|6
1619074160000|2021-04-22 06:49:20|||||||||1
1619074180000|2021-04-22 06:49:40|6467.4|6464.6|6466.8|6464|6467.8|6465|6466.8|6464|4
1619074190000|2021-04-22 06:49:50|6466.6|6463.8|6466.8|6464|6466.8|6464|6466.6|6463.8|0
1619074200000|2021-04-22 06:50:00|6466.6|6463.8|6466.8|6464|6466.8|6464|6466.6|6463.8|10
1619074210000|2021-04-22 06:50:10|6467.1|6464.3|6466.8|6464|6467.1|6464.3|6466.8|6464|10
1619074220000|2021-04-22 06:50:20|6467.5|6464.7|6467.8|6465|6468.3|6465.5|6467.5|6464.7|2
1619074230000|2021-04-22 06:50:30|6467.9|6465.1|6468.6|6465.8|6468.6|6465.8|6467.9|6465.1|0
1619074240000|2021-04-22 06:50:40|6467.8|6465|6467.6|6464.8|6467.8|6465|6467.6|6464.8|3
1619074250000|2021-04-22 06:50:50|6466.8|6464|6466.3|6463.5|6466.8|6464|6466.3|6463.5|8
1619074260000|2021-04-22 06:51:00|6466.4|6463.6|6466.4|6463.6|6466.4|6463.6|6466.4|6463.6|0
1619074270000|2021-04-22 06:51:10|6467.3|6464.5|6466.3|6463.5|6467.3|6464.5|6466.3|6463.5|7
1619074280000|2021-04-22 06:51:20|6465.6|6462.8|6465.1|6462.3|6465.6|6462.8|6464.8|6462|9
1619074290000|2021-04-22 06:51:30|6464.8|6462|6465.3|6462.5|6465.8|6463|6464.8|6462|3
1619074300000|2021-04-22 06:51:40|6464.8|6462|6464.8|6462|6464.8|6462|6464.8|6462|0
1619074310000|2021-04-22 06:51:50|6464.1|6461.3|6463|6460.2|6464.1|6461.3|6461.8|6459|103
1619074320000|2021-04-22 06:52:00|6463.1|6460.3|6463.1|6460.3|6463.3|6460.5|6463.1|6460.3|1
1619074330000|2021-04-22 06:52:10|6463.6|6460.8|6463.5|6460.7|6463.6|6460.8|6463.5|6460.7|1
1619074340000|2021-04-22 06:52:20|6463.6|6460.8|6463.1|6460.3|6463.6|6460.8|6462.1|6459.3|2
1619074350000|2021-04-22 06:52:30|6463|6460.2|6463|6460.2|6463|6460.2|6462.1|6459.3|2
1619074370000|2021-04-22 06:52:50|||||||||2
1619074380000|2021-04-22 06:53:00|6463.5|6460.7|6463.4|6460.6|6463.5|6460.7|6463.4|6460.6|8
1619074390000|2021-04-22 06:53:10|6463.5|6460.7|6463|6460.2|6463.5|6460.7|6462.9|6460.1|6
1619074400000|2021-04-22 06:53:20|||||||||1
1619074410000|2021-04-22 06:53:30|6463.4|6460.6|6463.9|6461.1|6464|6461.2|6463.4|6460.6|3
1619074420000|2021-04-22 06:53:40|6464|6461.2|6464.5|6461.7|6464.5|6461.7|6464|6461.2|1
1619074430000|2021-04-22 06:53:50|6464.4|6461.6|6463.6|6460.8|6464.4|6461.6|6463.5|6460.7|5
1619074440000|2021-04-22 06:54:00|6463.5|6460.7|6463.6|6460.8|6463.6|6460.8|6463.5|6460.7|2
1619074450000|2021-04-22 06:54:10|6464.5|6461.7|6464.5|6461.7|6464.6|6461.8|6464|6461.2|9
1619074460000|2021-04-22 06:54:20|6464.9|6462.1|6465.5|6462.7|6465.6|6462.8|6464.7|6461.9|9
1619074470000|2021-04-22 06:54:30|6465.6|6462.8|6465.6|6462.8|6465.6|6462.8|6465.5|6462.7|6
1619074480000|2021-04-22 06:54:40|||||||||1
1619074490000|2021-04-22 06:54:50|6465.7|6462.9|6466.1|6463.3|6466.1|6463.3|6465.6|6462.8|30
1619074500000|2021-04-22 06:55:00|6465.6|6462.8|6465.5|6462.7|6466.1|6463.3|6465.5|6462.7|33
1619074510000|2021-04-22 06:55:10|6465.4|6462.6|6465.6|6462.8|6465.6|6462.8|6465.4|6462.6|7
1619074520000|2021-04-22 06:55:20|6466.1|6463.3|6466.5|6463.7|6466.6|6463.8|6466.1|6463.3|2
1619074530000|2021-04-22 06:55:30|6466.1|6463.3|6466.1|6463.3|6466.6|6463.8|6466.1|6463.3|9
1619074540000|2021-04-22 06:55:40|6466.5|6463.7|6470.6|6467.8|6470.6|6467.8|6466.5|6463.7|55
1619074550000|2021-04-22 06:55:50|6470.5|6467.7|6469.6|6466.8|6470.5|6467.7|6469.6|6466.8|4
1619074560000|2021-04-22 06:56:00|6469.7|6466.9|6470.1|6467.3|6470.1|6467.3|6469.5|6466.7|11
1619074570000|2021-04-22 06:56:10|6469.5|6466.7|6469.6|6466.8|6469.6|6466.8|6469.5|6466.7|3
1619074580000|2021-04-22 06:56:20|||||||||1
1619074590000|2021-04-22 06:56:30|6470|6467.2|6469.5|6466.7|6470.1|6467.3|6468.6|6465.8|12
1619074600000|2021-04-22 06:56:40|6469.1|6466.3|6470.5|6467.7|6471.1|6468.3|6469.1|6466.3|17
1619074610000|2021-04-22 06:56:50|6469.4|6466.6|6469.1|6466.3|6469.4|6466.6|6468.6|6465.8|5
1619074620000|2021-04-22 06:57:00|6470.1|6467.3|6469.1|6466.3|6470.1|6467.3|6468.6|6465.8|10
1619074630000|2021-04-22 06:57:10|6469.5|6466.7|6470.4|6467.6|6470.5|6467.7|6468.5|6465.7|37
1619074640000|2021-04-22 06:57:20|6470.3|6467.5|6470|6467.2|6470.3|6467.5|6469.9|6467.1|8
1619074650000|2021-04-22 06:57:30|6469.9|6467.1|6470|6467.2|6470.1|6467.3|6469.9|6467.1|7
1619074660000|2021-04-22 06:57:40|||||||||1
1619074670000|2021-04-22 06:57:50|6470.1|6467.3|6467.6|6464.8|6470.5|6467.7|6467.1|6464.3|12
1619074680000|2021-04-22 06:58:00|6466.6|6463.8|6466.5|6463.7|6466.6|6463.8|6466.5|6463.7|4
1619074690000|2021-04-22 06:58:10|6466|6463.2|6467.1|6464.3|6467.1|6464.3|6465.5|6462.7|34
1619074700000|2021-04-22 06:58:20|6467.6|6464.8|6465.6|6462.8|6468.1|6465.3|6465.5|6462.7|20
1619074710000|2021-04-22 06:58:30|6465.5|6462.7|6465.6|6462.8|6466.5|6463.7|6465.5|6462.7|7
1619074720000|2021-04-22 06:58:40|6466.1|6463.3|6467.5|6464.7|6468.5|6465.7|6466.1|6463.3|77
1619074730000|2021-04-22 06:58:50|||||||||1
1619074740000|2021-04-22 06:59:00|6467.1|6464.3|6467.6|6464.8|6467.6|6464.8|6467.1|6464.3|20
1619074750000|2021-04-22 06:59:10|6467.5|6464.7|6467.5|6464.7|6467.6|6464.8|6467.5|6464.7|89
1619074760000|2021-04-22 06:59:20|6467.6|6464.8|6467.6|6464.8|6468.5|6465.7|6467.5|6464.7|24
1619074770000|2021-04-22 06:59:30|6468.1|6465.3|6468.6|6465.8|6469.1|6466.3|6467.5|6464.7|18
1619074780000|2021-04-22 06:59:40|6467.5|6464.7|6469.5|6466.7|6469.6|6466.8|6467.5|6464.7|39
1619074790000|2021-04-22 06:59:50|6469.6|6466.8|6470.6|6467.8|6470.6|6467.8|6468.6|6465.8|16
1619074800000|2021-04-22 07:00:00|6470.5|6467.7|6470.6|6467.8|6470.6|6467.8|6469.5|6466.7|23
1619074810000|2021-04-22 07:00:10|6470|6467.2|6468.2|6465.4|6470|6467.2|6467.5|6464.7|7
1619074820000|2021-04-22 07:00:20|6468.6|6465.8|6467.5|6464.7|6468.6|6465.8|6466.9|6464.1|39
1619074830000|2021-04-22 07:00:30|6467.4|6464.6|6465|6462.2|6467.5|6464.7|6464.5|6461.7|22
1619074840000|2021-04-22 07:00:40|6464.9|6462.1|6464.5|6461.7|6464.9|6462.1|6463.9|6461.1|23
1619074850000|2021-04-22 07:00:50|6464.6|6461.8|6465.1|6462.3|6465.1|6462.3|6464.5|6461.7|15
1619074860000|2021-04-22 07:01:00|6465.5|6462.7|6465|6462.2|6466.1|6463.3|6465|6462.2|26
1619074870000|2021-04-22 07:01:10|6464.5|6461.7|6463|6460.2|6465.1|6462.3|6463|6460.2|3
1619074880000|2021-04-22 07:01:20|6463.1|6460.3|6463|6460.2|6463.1|6460.3|6463|6460.2|15
1619074890000|2021-04-22 07:01:30|6463.5|6460.7|6464|6461.2|6464|6461.2|6463.5|6460.7|6
1619074900000|2021-04-22 07:01:40|6463.9|6461.1|6464|6461.2|6464|6461.2|6463.9|6461.1|18
1619074910000|2021-04-22 07:01:50|6463.9|6461.1|6463.5|6460.7|6464|6461.2|6463|6460.2|4
1619074920000|2021-04-22 07:02:00|6463.1|6460.3|6463|6460.2|6463.1|6460.3|6462.9|6460.1|7
1619074930000|2021-04-22 07:02:10|6462.9|6460.1|6460.5|6457.7|6463.9|6461.1|6459|6456.2|291
1619074940000|2021-04-22 07:02:20|6460.4|6457.6|6459.4|6456.6|6460.4|6457.6|6458.9|6456.1|26
1619074950000|2021-04-22 07:02:30|6459.5|6456.7|6460.5|6457.7|6460.5|6457.7|6459.5|6456.7|14
1619074960000|2021-04-22 07:02:40|6461|6458.2|6461.4|6458.6|6461.4|6458.6|6460.5|6457.7|2
1619074970000|2021-04-22 07:02:50|6461.5|6458.7|6461.9|6459.1|6462.1|6459.3|6460.9|6458.1|21
1619074980000|2021-04-22 07:03:00|6462.1|6459.3|6462|6459.2|6463.5|6460.7|6461.9|6459.1|17
1619074990000|2021-04-22 07:03:10|6462.3|6459.5|6462.5|6459.7|6462.5|6459.7|6460.9|6458.1|6
1619075000000|2021-04-22 07:03:20|6462.3|6459.5|6461.4|6458.6|6462.3|6459.5|6460.9|6458.1|14
1619075010000|2021-04-22 07:03:30|6461.3|6458.5|6460.8|6458|6461.9|6459.1|6460.3|6457.5|41
1619075020000|2021-04-22 07:03:40|6460.9|6458.1|6460.4|6457.6|6460.9|6458.1|6460.3|6457.5|6
1619075030000|2021-04-22 07:03:50|6460.3|6457.5|6460.9|6458.1|6460.9|6458.1|6460.3|6457.5|5
1619075040000|2021-04-22 07:04:00|6460.4|6457.6|6460.3|6457.5|6460.9|6458.1|6458.3|6455.5|53
1619075050000|2021-04-22 07:04:10|6459.3|6456.5|6459.9|6457.1|6459.9|6457.1|6459.3|6456.5|5
1619075060000|2021-04-22 07:04:20|||||||||1
1619075070000|2021-04-22 07:04:30|6460.8|6458|6461.8|6459|6461.8|6459|6460.3|6457.5|19
1619075080000|2021-04-22 07:04:40|6462.4|6459.6|6462.4|6459.6|6462.4|6459.6|6462.4|6459.6|11
1619075090000|2021-04-22 07:04:50|6462.7|6459.9|6461.9|6459.1|6462.8|6460|6461.9|6459.1|5
1619075100000|2021-04-22 07:05:00|6462|6459.2|6461.9|6459.1|6462.9|6460.1|6461.8|6459|23
1619075110000|2021-04-22 07:05:10|6462.3|6459.5|6462.8|6460|6462.8|6460|6460.3|6457.5|37
1619075120000|2021-04-22 07:05:20|6462.3|6459.5|6464.3|6461.5|6464.9|6462.1|6461.3|6458.5|295
1619075130000|2021-04-22 07:05:30|6463.9|6461.1|6465.3|6462.5|6465.3|6462.5|6463.9|6461.1|8
1619075140000|2021-04-22 07:05:40|6465.8|6463|6465.3|6462.5|6465.8|6463|6464.8|6462|9
1619075150000|2021-04-22 07:05:50|6464.7|6461.9|6465.7|6462.9|6465.8|6463|6464.7|6461.9|8
1619075160000|2021-04-22 07:06:00|6465.3|6462.5|6469.3|6466.5|6469.3|6466.5|6465.2|6462.4|41
1619075170000|2021-04-22 07:06:10|6468.9|6466.1|6468.3|6465.5|6468.9|6466.1|6468.3|6465.5|6
1619075180000|2021-04-22 07:06:20|6467.9|6465.1|6466.8|6464|6467.9|6465.1|6466.8|6464|4
1619075190000|2021-04-22 07:06:30|6466.7|6463.9|6466.8|6464|6466.8|6464|6466.4|6463.6|0
1619075200000|2021-04-22 07:06:40|6466.3|6463.5|6466.3|6463.5|6466.3|6463.5|6465.8|6463|5
1619075210000|2021-04-22 07:06:50|6466.2|6463.4|6465.3|6462.5|6466.3|6463.5|6465.2|6462.4|3
1619075220000|2021-04-22 07:07:00|6464.9|6462.1|6464.8|6462|6464.9|6462.1|6463.3|6460.5|19
1619075230000|2021-04-22 07:07:10|||||||||2
1619075240000|2021-04-22 07:07:20|||||||||6
1619075250000|2021-04-22 07:07:30|6464.3|6461.5|6464.8|6462|6464.8|6462|6464.3|6461.5|3
1619075260000|2021-04-22 07:07:40|6464.4|6461.6|6465.3|6462.5|6465.3|6462.5|6464.4|6461.6|17
1619075270000|2021-04-22 07:07:50|6465.4|6462.6|6467.4|6464.6|6467.4|6464.6|6465.4|6462.6|33
1619075280000|2021-04-22 07:08:00|6467.9|6465.1|6468.3|6465.5|6468.3|6465.5|6465.8|6463|53
1619075290000|2021-04-22 07:08:10|6467.9|6465.1|6466.9|6464.1|6467.9|6465.1|6466.8|6464|32
1619075300000|2021-04-22 07:08:20|6466.8|6464|6467.4|6464.6|6467.4|6464.6|6465.3|6462.5|33
1619075310000|2021-04-22 07:08:30|6467.3|6464.5|6466.4|6463.6|6467.3|6464.5|6466.3|6463.5|7
1619075320000|2021-04-22 07:08:40|6467.3|6464.5|6464.4|6461.6|6467.3|6464.5|6464.3|6461.5|13
1619075330000|2021-04-22 07:08:50|6464.8|6462|6464.3|6461.5|6464.8|6462|6463.8|6461|6
1619075340000|2021-04-22 07:09:00|6464.1|6461.3|6462.3|6459.5|6464.1|6461.3|6462.3|6459.5|12
1619075350000|2021-04-22 07:09:10|6461.8|6459|6461.2|6458.4|6461.8|6459|6458.7|6455.9|61
1619075360000|2021-04-22 07:09:20|6461.1|6458.3|6462.3|6459.5|6463.3|6460.5|6459.8|6457|28
1619075370000|2021-04-22 07:09:30|6461.3|6458.5|6462.2|6459.4|6462.2|6459.4|6459.8|6457|9
1619075380000|2021-04-22 07:09:40|6461.3|6458.5|6460.2|6457.4|6461.3|6458.5|6460.2|6457.4|8
1619075390000|2021-04-22 07:09:50|6459.7|6456.9|6460.4|6457.6|6460.9|6458.1|6459.7|6456.9|17
1619075400000|2021-04-22 07:10:00|6460.8|6458|6460.9|6458.1|6460.9|6458.1|6460.3|6457.5|20
1619075410000|2021-04-22 07:10:10|6461.3|6458.5|6463.8|6461|6465.3|6462.5|6461.3|6458.5|21
1619075420000|2021-04-22 07:10:20|6463.7|6460.9|6464.3|6461.5|6464.3|6461.5|6463.3|6460.5|10
1619075430000|2021-04-22 07:10:30|6464.4|6461.6|6464.3|6461.5|6465.3|6462.5|6464.3|6461.5|6
1619075440000|2021-04-22 07:10:40|6463.7|6460.9|6464.3|6461.5|6464.3|6461.5|6463.7|6460.9|4
1619075450000|2021-04-22 07:10:50|6463.7|6460.9|6465.3|6462.5|6465.4|6462.6|6463.7|6460.9|16
1619075460000|2021-04-22 07:11:00|6464.9|6462.1|6465.9|6463.1|6465.9|6463.1|6464.9|6462.1|37
1619075470000|2021-04-22 07:11:10|6465.5|6462.7|6463.9|6461.1|6465.5|6462.7|6463.3|6460.5|46
1619075480000|2021-04-22 07:11:20|6463.3|6460.5|6463.3|6460.5|6463.9|6461.1|6463.3|6460.5|7
1619075490000|2021-04-22 07:11:30|6464.3|6461.5|6464.3|6461.5|6464.3|6461.5|6464.2|6461.4|1
1619075500000|2021-04-22 07:11:40|6463.8|6461|6462.3|6459.5|6463.8|6461|6462.3|6459.5|1
1619075510000|2021-04-22 07:11:50|6461.7|6458.9|6462.2|6459.4|6462.3|6459.5|6461.7|6458.9|13
1619075520000|2021-04-22 07:12:00|6462.3|6459.5|6459.2|6456.4|6462.4|6459.6|6458.7|6455.9|34
1619075530000|2021-04-22 07:12:10|6459.1|6456.3|6459.3|6456.5|6459.3|6456.5|6458.3|6455.5|39
1619075540000|2021-04-22 07:12:20|6459.2|6456.4|6460.2|6457.4|6460.2|6457.4|6459.2|6456.4|9
1619075550000|2021-04-22 07:12:30|6459.3|6456.5|6459.4|6456.6|6459.4|6456.6|6459.3|6456.5|0
1619075560000|2021-04-22 07:12:40|6459.8|6457|6459.8|6457|6459.8|6457|6459.8|6457|2
1619075570000|2021-04-22 07:12:50|6459.3|6456.5|6460.2|6457.4|6460.3|6457.5|6458.7|6455.9|10
1619075580000|2021-04-22 07:13:00|6459.8|6457|6459.7|6456.9|6460.2|6457.4|6459.7|6456.9|5
1619075590000|2021-04-22 07:13:10|6459.8|6457|6458.2|6455.4|6459.8|6457|6458.2|6455.4|2
1619075600000|2021-04-22 07:13:20|6457.7|6454.9|6457.7|6454.9|6458.2|6455.4|6457.7|6454.9|5
1619075610000|2021-04-22 07:13:30|6456.7|6453.9|6456.3|6453.5|6456.7|6453.9|6455.7|6452.9|7
1619075620000|2021-04-22 07:13:40|6456.6|6453.8|6456.3|6453.5|6456.6|6453.8|6454.8|6452|3
1619075630000|2021-04-22 07:13:50|6456.2|6453.4|6456.2|6453.4|6456.2|6453.4|6456.2|6453.4|0
1619075640000|2021-04-22 07:14:00|6456.3|6453.5|6456.7|6453.9|6457.3|6454.5|6456.3|6453.5|5
1619075650000|2021-04-22 07:14:10|6456.2|6453.4|6456.3|6453.5|6456.3|6453.5|6456.2|6453.4|10
1619075660000|2021-04-22 07:14:20|6455.7|6452.9|6455.3|6452.5|6456.3|6453.5|6455.3|6452.5|22
1619075670000|2021-04-22 07:14:30|6455.4|6452.6|6456.8|6454|6456.8|6454|6455.4|6452.6|19
1619075680000|2021-04-22 07:14:40|6457.2|6454.4|6457.4|6454.6|6458.4|6455.6|6456.8|6454|9
1619075690000|2021-04-22 07:14:50|6457.7|6454.9|6457.3|6454.5|6457.7|6454.9|6457.2|6454.4|2
1619075700000|2021-04-22 07:15:00|6457.2|6454.4|6457.2|6454.4|6457.2|6454.4|6456.7|6453.9|5
1619075710000|2021-04-22 07:15:10|6456.7|6453.9|6459.3|6456.5|6459.3|6456.5|6456.7|6453.9|7
1619075720000|2021-04-22 07:15:20|6458.9|6456.1|6458.7|6455.9|6458.9|6456.1|6458.7|6455.9|3
1619075730000|2021-04-22 07:15:30|6458.8|6456|6458.7|6455.9|6459.2|6456.4|6458.7|6455.9|1
1619075740000|2021-04-22 07:15:40|6459.2|6456.4|6458.7|6455.9|6459.3|6456.5|6458.7|6455.9|2
1619075750000|2021-04-22 07:15:50|6457.8|6455|6462.3|6459.5|6462.3|6459.5|6457.8|6455|64
1619075760000|2021-04-22 07:16:00|6461.7|6458.9|6464.2|6461.4|6464.3|6461.5|6461.7|6458.9|12
1619075770000|2021-04-22 07:16:10|6463.7|6460.9|6463.7|6460.9|6464.3|6461.5|6463.7|6460.9|2
1619075780000|2021-04-22 07:16:20|6464.2|6461.4|6464|6461.2|6464.7|6461.9|6463.7|6460.9|3
1619075790000|2021-04-22 07:16:30|6463.7|6460.9|6462.5|6459.7|6463.7|6460.9|6462.5|6459.7|6
1619075800000|2021-04-22 07:16:40|6462.7|6459.9|6462.2|6459.4|6462.7|6459.9|6461.7|6458.9|0
1619075810000|2021-04-22 07:16:50|6462|6459.2|6461.7|6458.9|6462.2|6459.4|6461.7|6458.9|6
1619075820000|2021-04-22 07:17:00|6462.2|6459.4|6461.3|6458.5|6462.2|6459.4|6461.2|6458.4|31
1619075830000|2021-04-22 07:17:10|6461.2|6458.4|6461.2|6458.4|6461.3|6458.5|6461.2|6458.4|0
1619075840000|2021-04-22 07:17:20|6461.3|6458.5|6462.2|6459.4|6462.3|6459.5|6461.2|6458.4|0
1619075850000|2021-04-22 07:17:30|6461.3|6458.5|6460.2|6457.4|6461.7|6458.9|6460.2|6457.4|3
1619075880000|2021-04-22 07:18:00|6459.7|6456.9|6459.8|6457|6459.8|6457|6459.7|6456.9|3
1619075890000|2021-04-22 07:18:10|6459.7|6456.9|6459.8|6457|6459.8|6457|6459.7|6456.9|0
1619075900000|2021-04-22 07:18:20|6459.7|6456.9|6460.3|6457.5|6460.3|6457.5|6459.7|6456.9|3
1619075910000|2021-04-22 07:18:30|6460.7|6457.9|6461.8|6459|6461.8|6459|6460.7|6457.9|0
1619075920000|2021-04-22 07:18:40|6461.7|6458.9|6462.2|6459.4|6462.2|6459.4|6461.7|6458.9|3
1619075930000|2021-04-22 07:18:50|6461.7|6458.9|6461.2|6458.4|6462.3|6459.5|6461.2|6458.4|10
1619075940000|2021-04-22 07:19:00|6461.3|6458.5|6460.3|6457.5|6461.3|6458.5|6460.2|6457.4|8
1619075950000|2021-04-22 07:19:10|6460.4|6457.6|6461.8|6459|6461.8|6459|6460.4|6457.6|0
1619075960000|2021-04-22 07:19:20|6461.2|6458.4|6461.8|6459|6461.8|6459|6461.2|6458.4|0
1619075970000|2021-04-22 07:19:30|6461.4|6458.6|6460.7|6457.9|6462.3|6459.5|6460.7|6457.9|62
1619075980000|2021-04-22 07:19:40|6460.3|6457.5|6458.2|6455.4|6460.3|6457.5|6458.2|6455.4|7
1619075990000|2021-04-22 07:19:50|6458.9|6456.1|6457.4|6454.6|6459.3|6456.5|6457.4|6454.6|53
1619076000000|2021-04-22 07:20:00|6457.8|6455|6459.2|6456.4|6459.2|6456.4|6457.8|6455|5
1619076010000|2021-04-22 07:20:10|6458.8|6456|6458.3|6455.5|6459.3|6456.5|6458.3|6455.5|8
1619076020000|2021-04-22 07:20:20|6458.2|6455.4|6458.8|6456|6458.8|6456|6458.2|6455.4|0
1619076030000|2021-04-22 07:20:30|6458.7|6455.9|6459.2|6456.4|6459.2|6456.4|6458.3|6455.5|1
1619076040000|2021-04-22 07:20:40|6459|6456.2|6459.2|6456.4|6459.2|6456.4|6458.3|6455.5|1
1619076050000|2021-04-22 07:20:50|6458.3|6455.5|6458.3|6455.5|6458.3|6455.5|6458.3|6455.5|3
1619076060000|2021-04-22 07:21:00|||||||||2
1619076070000|2021-04-22 07:21:10|6457.9|6455.1|6457.2|6454.4|6457.9|6455.1|6456.2|6453.4|7
1619076080000|2021-04-22 07:21:20|6457.3|6454.5|6457.3|6454.5|6457.3|6454.5|6457.3|6454.5|1
1619076090000|2021-04-22 07:21:30|6457.7|6454.9|6457.8|6455|6457.9|6455.1|6457.7|6454.9|6
1619076110000|2021-04-22 07:21:50|6457.3|6454.5|6457.3|6454.5|6457.8|6455|6457.3|6454.5|3
1619076120000|2021-04-22 07:22:00|6457.8|6455|6457.8|6455|6457.9|6455.1|6457.7|6454.9|3
1619076130000|2021-04-22 07:22:10|6457.7|6454.9|6457.7|6454.9|6457.8|6455|6457.7|6454.9|1
1619076140000|2021-04-22 07:22:20|6457.9|6455.1|6457.9|6455.1|6457.9|6455.1|6457.9|6455.1|1
1619076150000|2021-04-22 07:22:30|6460.3|6457.5|6460.3|6457.5|6460.3|6457.5|6460.3|6457.5|11
1619076160000|2021-04-22 07:22:40|6460.2|6457.4|6458.7|6455.9|6460.2|6457.4|6458.7|6455.9|12
1619076170000|2021-04-22 07:22:50|6457.8|6455|6458.1|6455.3|6458.3|6455.5|6457.8|6455|2
1619076180000|2021-04-22 07:23:00|6458.3|6455.5|6458.6|6455.8|6458.9|6456.1|6458.3|6455.5|7
1619076190000|2021-04-22 07:23:10|6458.3|6455.5|6460.8|6458|6461.3|6458.5|6458.3|6455.5|23
1619076200000|2021-04-22 07:23:20|6460.3|6457.5|6461.3|6458.5|6461.4|6458.6|6460.3|6457.5|1
1619076210000|2021-04-22 07:23:30|6461.4|6458.6|6461.4|6458.6|6461.4|6458.6|6461.3|6458.5|3
1619076220000|2021-04-22 07:23:40|6461.3|6458.5|6461.3|6458.5|6461.3|6458.5|6461.3|6458.5|0
1619076230000|2021-04-22 07:23:50|6461.4|6458.6|6463.9|6461.1|6463.9|6461.1|6461.4|6458.6|6
1619076240000|2021-04-22 07:24:00|6463.8|6461|6463.9|6461.1|6463.9|6461.1|6461.8|6459|16
1619076250000|2021-04-22 07:24:10|6464.3|6461.5|6465.4|6462.6|6465.4|6462.6|6464.3|6461.5|42
1619076260000|2021-04-22 07:24:20|6465.3|6462.5|6466.4|6463.6|6466.4|6463.6|6464.4|6461.6|17
1619076270000|2021-04-22 07:24:30|6466.9|6464.1|6467.3|6464.5|6467.3|6464.5|6466.3|6463.5|11
1619076280000|2021-04-22 07:24:40|6467.9|6465.1|6466.8|6464|6467.9|6465.1|6466.8|6464|46
1619076290000|2021-04-22 07:24:50|6466.9|6464.1|6467.4|6464.6|6467.4|6464.6|6466.9|6464.1|22
1619076300000|2021-04-22 07:25:00|6467.3|6464.5|6465.9|6463.1|6467.4|6464.6|6465.8|6463|18
1619076320000|2021-04-22 07:25:20|6465.8|6463|6465.4|6462.6|6465.8|6463|6464.8|6462|1
1619076330000|2021-04-22 07:25:30|6465.3|6462.5|6465.9|6463.1|6466.3|6463.5|6465.3|6462.5|4
1619076340000|2021-04-22 07:25:40|6465.8|6463|6465.8|6463|6465.8|6463|6465.3|6462.5|3
1619076350000|2021-04-22 07:25:50|6465.3|6462.5|6464.6|6461.8|6465.3|6462.5|6464.6|6461.8|1
1619076360000|2021-04-22 07:26:00|6463.8|6461|6459.8|6457|6463.8|6461|6459.3|6456.5|75
1619076370000|2021-04-22 07:26:10|6460.6|6457.8|6460.6|6457.8|6460.8|6458|6460.3|6457.5|7
1619076380000|2021-04-22 07:26:20|6460.8|6458|6460.8|6458|6460.9|6458.1|6460.3|6457.5|0
1619076390000|2021-04-22 07:26:30|6460.1|6457.3|6459.6|6456.8|6460.3|6457.5|6459.6|6456.8|1
1619076400000|2021-04-22 07:26:40|6459.9|6457.1|6459.8|6457|6460.3|6457.5|6459.6|6456.8|2
1619076410000|2021-04-22 07:26:50|6459.6|6456.8|6459.8|6457|6459.8|6457|6459.6|6456.8|1
1619076420000|2021-04-22 07:27:00|6459.9|6457.1|6460.6|6457.8|6460.9|6458.1|6459.8|6457|12
1619076430000|2021-04-22 07:27:10|6460.3|6457.5|6460.3|6457.5|6460.3|6457.5|6460.3|6457.5|1
1619076440000|2021-04-22 07:27:20|6459.8|6457|6459.8|6457|6459.9|6457.1|6459.8|6457|5
1619076450000|2021-04-22 07:27:30|6459.6|6456.8|6459.8|6457|6459.8|6457|6459.6|6456.8|1
1619076460000|2021-04-22 07:27:40|||||||||1
1619076470000|2021-04-22 07:27:50|6459.9|6457.1|6456.3|6453.5|6460.8|6458|6456.3|6453.5|353
1619076480000|2021-04-22 07:28:00|6456.4|6453.6|6454.6|6451.8|6456.6|6453.8|6453.8|6451|41
1619076490000|2021-04-22 07:28:10|6453.8|6451|6452.8|6450|6453.8|6451|6452.3|6449.5|39
1619076500000|2021-04-22 07:28:20|6452.9|6450.1|6454.3|6451.5|6454.3|6451.5|6452.9|6450.1|2
1619076510000|2021-04-22 07:28:30|6453.6|6450.8|6452.8|6450|6454.3|6451.5|6452.3|6449.5|27
1619076520000|2021-04-22 07:28:40|6452.9|6450.1|6453.8|6451|6453.8|6451|6452.8|6450|1
1619076530000|2021-04-22 07:28:50|6453.3|6450.5|6452.8|6450|6453.8|6451|6452.8|6450|4
1619076540000|2021-04-22 07:29:00|6452.1|6449.3|6452.9|6450.1|6452.9|6450.1|6452.1|6449.3|16
1619076550000|2021-04-22 07:29:10|6452.8|6450|6452.8|6450|6452.8|6450|6452.8|6450|4
1619076560000|2021-04-22 07:29:20|6452.9|6450.1|6453.8|6451|6453.8|6451|6452.8|6450|0
1619076570000|2021-04-22 07:29:30|6453.6|6450.8|6453.8|6451|6453.8|6451|6453.6|6450.8|0
1619076580000|2021-04-22 07:29:40|6452.9|6450.1|6453.8|6451|6453.8|6451|6452.9|6450.1|1
1619076590000|2021-04-22 07:29:50|6453.9|6451.1|6454.3|6451.5|6454.4|6451.6|6453.8|6451|1
1619076600000|2021-04-22 07:30:00|6454.1|6451.3|6452.8|6450|6454.1|6451.3|6452.8|6450|6
1619076610000|2021-04-22 07:30:10|6452.9|6450.1|6453.3|6450.5|6453.8|6451|6452.8|6450|23
1619076620000|2021-04-22 07:30:20|6453.7|6450.9|6454.2|6451.4|6454.2|6451.4|6453.7|6450.9|0
1619076630000|2021-04-22 07:30:30|6454.7|6451.9|6455.2|6452.4|6455.7|6452.9|6454.7|6451.9|5
1619076640000|2021-04-22 07:30:40|6455.7|6452.9|6455.9|6453.1|6456.1|6453.3|6455.7|6452.9|0
1619076650000|2021-04-22 07:30:50|6456.2|6453.4|6454.4|6451.6|6456.2|6453.4|6454.2|6451.4|15
1619076660000|2021-04-22 07:31:00|6455.2|6452.4|6455.7|6452.9|6456.2|6453.4|6454.2|6451.4|39
1619076670000|2021-04-22 07:31:10|6455.9|6453.1|6455.9|6453.1|6455.9|6453.1|6455.6|6452.8|4
1619076680000|2021-04-22 07:31:20|6456.7|6453.9|6457.2|6454.4|6457.2|6454.4|6456.7|6453.9|22
1619076690000|2021-04-22 07:31:30|6458|6455.2|6460.2|6457.4|6460.4|6457.6|6458|6455.2|24
1619076700000|2021-04-22 07:31:40|6459.9|6457.1|6459.2|6456.4|6459.9|6457.1|6459.2|6456.4|4
1619076710000|2021-04-22 07:31:50|6458.9|6456.1|6457.4|6454.6|6458.9|6456.1|6457.2|6454.4|4
1619076720000|2021-04-22 07:32:00|6457.9|6455.1|6456.2|6453.4|6457.9|6455.1|6456.2|6453.4|29
1619076730000|2021-04-22 07:32:10|6455.9|6453.1|6455.4|6452.6|6455.9|6453.1|6455.2|6452.4|5
1619076740000|2021-04-22 07:32:20|6455.9|6453.1|6455.4|6452.6|6455.9|6453.1|6455.2|6452.4|3
1619076750000|2021-04-22 07:32:30|6455.2|6452.4|6454.7|6451.9|6455.4|6452.6|6454.2|6451.4|5
1619076760000|2021-04-22 07:32:40|6454.2|6451.4|6454.2|6451.4|6454.4|6451.6|6454.2|6451.4|14
1619076770000|2021-04-22 07:32:50|6454.1|6451.3|6454.2|6451.4|6454.2|6451.4|6452.9|6450.1|11
1619076780000|2021-04-22 07:33:00|6454|6451.2|6450.2|6447.4|6454|6451.2|6449.2|6446.4|96
1619076790000|2021-04-22 07:33:10|6450.4|6447.6|6449.9|6447.1|6450.7|6447.9|6449.2|6446.4|38
1619076800000|2021-04-22 07:33:20|6449.5|6446.7|6450.9|6448.1|6450.9|6448.1|6449.2|6446.4|58
1619076810000|2021-04-22 07:33:30|6450.6|6447.8|6450.9|6448.1|6451.4|6448.6|6450.4|6447.6|9
1619076820000|2021-04-22 07:33:40|6451.2|6448.4|6451.2|6448.4|6451.4|6448.6|6451.2|6448.4|9
1619076830000|2021-04-22 07:33:50|6451.4|6448.6|6448.9|6446.1|6451.4|6448.6|6448.9|6446.1|48
1619076840000|2021-04-22 07:34:00|6449.2|6446.4|6446.7|6443.9|6449.2|6446.4|6446.2|6443.4|74
1619076850000|2021-04-22 07:34:10|6446.9|6444.1|6441.6|6438.8|6446.9|6444.1|6440.1|6437.3|243
1619076860000|2021-04-22 07:34:20|6442.1|6439.3|6443.7|6440.9|6443.7|6440.9|6440.6|6437.8|57
1619076870000|2021-04-22 07:34:30|6443.6|6440.8|6443.4|6440.6|6443.6|6440.8|6443.2|6440.4|4
1619076880000|2021-04-22 07:34:40|6443.7|6440.9|6443.4|6440.6|6444.6|6441.8|6442.9|6440.1|12
1619076890000|2021-04-22 07:34:50|6443.7|6440.9|6443.2|6440.4|6443.7|6440.9|6443.2|6440.4|6
1619076900000|2021-04-22 07:35:00|6443.7|6440.9|6447.7|6444.9|6448.2|6445.4|6443.2|6440.4|28
1619076910000|2021-04-22 07:35:10|6447.2|6444.4|6448.2|6445.4|6448.2|6445.4|6447.2|6444.4|101
1619076920000|2021-04-22 07:35:20|6447.9|6445.1|6448.9|6446.1|6448.9|6446.1|6447.7|6444.9|121
1619076930000|2021-04-22 07:35:30|6448.7|6445.9|6448.2|6445.4|6448.7|6445.9|6448.2|6445.4|37
1619076940000|2021-04-22 07:35:40|6447.5|6444.7|6447.2|6444.4|6448.1|6445.3|6446.7|6443.9|7
1619076950000|2021-04-22 07:35:50|6446.5|6443.7|6446.2|6443.4|6446.5|6443.7|6446.1|6443.3|105
1619076960000|2021-04-22 07:36:00|6445.6|6442.8|6444.9|6442.1|6445.6|6442.8|6444.7|6441.9|7
1619076970000|2021-04-22 07:36:10|6445.1|6442.3|6448.2|6445.4|6451.6|6448.8|6445.1|6440.3|203
1619076980000|2021-04-22 07:36:20|6447.7|6444.9|6447.7|6444.9|6447.7|6444.9|6447.2|6444.4|3
1619076990000|2021-04-22 07:36:30|6447.4|6444.6|6448.1|6445.3|6448.1|6445.3|6447.4|6444.6|0
1619077000000|2021-04-22 07:36:40|6447.2|6444.4|6447.2|6444.4|6447.2|6444.4|6447.2|6444.4|0
1619077010000|2021-04-22 07:36:50|6446.9|6444.1|6446.9|6444.1|6446.9|6444.1|6446.9|6444.1|6
1619077020000|2021-04-22 07:37:00|6446.7|6443.9|6446.2|6443.4|6446.7|6443.9|6446.2|6443.4|5
1619077030000|2021-04-22 07:37:10|6445.9|6443.1|6445.9|6443.1|6445.9|6443.1|6445.2|6442.4|4
1619077040000|2021-04-22 07:37:20|6446.7|6443.9|6446.7|6443.9|6447.2|6444.4|6446.2|6443.4|8
1619077050000|2021-04-22 07:37:30|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|1
1619077060000|2021-04-22 07:37:40|6445.7|6442.9|6445.5|6442.7|6446.2|6443.4|6445.2|6442.4|4
1619077070000|2021-04-22 07:37:50|6445.8|6443|6446.3|6443.5|6446.7|6443.9|6445.2|6442.4|4
1619077080000|2021-04-22 07:38:00|6446.2|6443.4|6446.5|6443.7|6446.5|6443.7|6446.2|6443.4|11
1619077090000|2021-04-22 07:38:10|6446.8|6444|6448.2|6445.4|6449.2|6446.4|6446.3|6443.5|68
1619077100000|2021-04-22 07:38:20|6447.8|6445|6448.8|6446|6448.8|6446|6447.8|6445|8
1619077110000|2021-04-22 07:38:30|6449.2|6446.4|6449.8|6447|6449.8|6447|6449.2|6446.4|3
1619077120000|2021-04-22 07:38:40|6450|6447.2|6448.8|6446|6450|6447.2|6448.8|6446|14
1619077130000|2021-04-22 07:38:50|6449.3|6446.5|6449.3|6446.5|6449.8|6447|6449.2|6446.4|9
1619077140000|2021-04-22 07:39:00|6449.2|6446.4|6448.2|6445.4|6449.2|6446.4|6447.8|6445|31
1619077150000|2021-04-22 07:39:10|6448.3|6445.5|6447.2|6444.4|6448.3|6445.5|6447.2|6444.4|14
1619077160000|2021-04-22 07:39:20|6446.2|6443.4|6447.2|6444.4|6447.2|6444.4|6446.2|6443.4|4
1619077170000|2021-04-22 07:39:30|6447.7|6444.9|6447.2|6444.4|6447.7|6444.9|6447.2|6444.4|4
1619077180000|2021-04-22 07:39:40|6446.8|6444|6446.3|6443.5|6446.8|6444|6446.2|6443.4|4
1619077190000|2021-04-22 07:39:50|6446.8|6444|6446.8|6444|6446.8|6444|6446.8|6444|4
1619077200000|2021-04-22 07:40:00|6447.1|6444.3|6450.8|6448|6451.2|6448.4|6447.1|6444.3|61
1619077210000|2021-04-22 07:40:10|6450.5|6447.7|6451.7|6448.9|6451.8|6449|6450.2|6447.4|22
1619077220000|2021-04-22 07:40:20|6451.2|6448.4|6451.3|6448.5|6451.3|6448.5|6451.2|6448.4|1
1619077230000|2021-04-22 07:40:30|6451.7|6448.9|6451.8|6449|6453.8|6451|6451.7|6448.9|39
1619077240000|2021-04-22 07:40:40|6451.7|6448.9|6451.2|6448.4|6451.7|6448.9|6451.2|6448.4|5
1619077250000|2021-04-22 07:40:50|6450.8|6448|6448.8|6446|6450.8|6448|6448.2|6445.4|25
1619077260000|2021-04-22 07:41:00|6448.5|6445.7|6450.8|6448|6450.8|6448|6448.2|6445.4|37
1619077280000|2021-04-22 07:41:20|6451|6448.2|6452.3|6449.5|6452.3|6449.5|6451|6448.2|11
1619077290000|2021-04-22 07:41:30|6452.2|6449.4|6452.2|6449.4|6453.2|6450.4|6452.2|6449.4|23
1619077300000|2021-04-22 07:41:40|6452.8|6450|6453.5|6450.7|6453.5|6450.7|6452.7|6449.9|27
1619077310000|2021-04-22 07:41:50|6453.8|6451|6453.2|6450.4|6453.8|6451|6453.2|6450.4|26
1619077320000|2021-04-22 07:42:00|6453.6|6450.8|6453.8|6451|6454.8|6452|6452.8|6450|45
1619077330000|2021-04-22 07:42:10|6453.7|6450.9|6454.2|6451.4|6454.3|6451.5|6452.8|6450|29
1619077340000|2021-04-22 07:42:20|6453.5|6450.7|6454.8|6452|6454.8|6452|6453.2|6450.4|24
1619077350000|2021-04-22 07:42:30|6454.3|6451.5|6453.3|6450.5|6454.3|6451.5|6452.8|6450|66
1619077360000|2021-04-22 07:42:40|6453.2|6450.4|6453.2|6450.4|6453.2|6450.4|6453.2|6450.4|1
1619077370000|2021-04-22 07:42:50|6452.8|6450|6453.8|6451|6454.3|6451.5|6452.8|6450|13
1619077380000|2021-04-22 07:43:00|6453.2|6450.4|6449.2|6446.4|6453.2|6450.4|6448.8|6446|239
1619077390000|2021-04-22 07:43:10|6449.6|6446.8|6450.8|6448|6450.8|6448|6449.6|6446.8|9
1619077400000|2021-04-22 07:43:20|6451.2|6448.4|6451.2|6448.4|6451.2|6448.4|6451.2|6448.4|2
1619077410000|2021-04-22 07:43:30|6450.7|6447.9|6451.2|6448.4|6451.2|6448.4|6450.7|6447.9|3
1619077420000|2021-04-22 07:43:40|6451.6|6448.8|6451.6|6448.8|6451.8|6449|6451.6|6448.8|10
1619077430000|2021-04-22 07:43:50|6451.7|6448.9|6451.8|6449|6451.8|6449|6451.7|6448.9|4
1619077440000|2021-04-22 07:44:00|6452.2|6449.4|6452.2|6449.4|6452.7|6449.9|6452.2|6449.4|9
1619077450000|2021-04-22 07:44:10|6452.7|6449.9|6452.2|6449.4|6452.7|6449.9|6452.2|6449.4|3
1619077460000|2021-04-22 07:44:20|6451.5|6448.7|6450.7|6447.9|6451.5|6448.7|6450.6|6447.8|32
1619077470000|2021-04-22 07:44:30|6451.2|6448.4|6451.2|6448.4|6451.3|6448.5|6451.2|6448.4|2
1619077490000|2021-04-22 07:44:50|6451.3|6448.5|6449.6|6446.8|6451.8|6449|6449.6|6446.8|49
1619077500000|2021-04-22 07:45:00|6449.2|6446.4|6451.7|6448.9|6452.1|6449.3|6449.2|6446.4|28
1619077510000|2021-04-22 07:45:10|6451.6|6448.8|6451.6|6448.8|6451.6|6448.8|6451.6|6448.8|0
1619077520000|2021-04-22 07:45:20|6452.2|6449.4|6452.6|6449.8|6452.6|6449.8|6452.2|6449.4|3
1619077530000|2021-04-22 07:45:30|6452.7|6449.9|6452.2|6449.4|6452.7|6449.9|6452.2|6449.4|1
1619077540000|2021-04-22 07:45:40|6451.8|6449|6451.8|6449|6451.8|6449|6451.8|6449|60
1619077550000|2021-04-22 07:45:50|6452.2|6449.4|6454.2|6451.4|6454.3|6451.5|6452.2|6449.4|27
1619077560000|2021-04-22 07:46:00|6453.8|6451|6454.2|6451.4|6454.3|6451.5|6453.8|6451|3
1619077570000|2021-04-22 07:46:10|6454.3|6451.5|6454.2|6451.4|6454.3|6451.5|6454.2|6451.4|3
1619077580000|2021-04-22 07:46:20|6454.3|6451.5|6454.3|6451.5|6454.3|6451.5|6454.3|6451.5|1
1619077600000|2021-04-22 07:46:40|6455.5|6452.7|6456.3|6453.5|6457.8|6455|6455.5|6452.7|20
1619077610000|2021-04-22 07:46:50|6456.2|6453.4|6456.2|6453.4|6456.3|6453.5|6456.2|6453.4|3
1619077620000|2021-04-22 07:47:00|6455.8|6453|6455.3|6452.5|6456.3|6453.5|6454.8|6452|118
1619077630000|2021-04-22 07:47:10|6455.8|6453|6454.6|6451.8|6455.8|6453|6454.6|6451.8|8
1619077640000|2021-04-22 07:47:20|6454.3|6451.5|6456.2|6453.4|6456.2|6453.4|6454.2|6451.4|19
1619077650000|2021-04-22 07:47:30|6456|6453.2|6455.1|6452.3|6456|6453.2|6453.2|6450.4|37
1619077660000|2021-04-22 07:47:40|6454.7|6451.9|6453.2|6450.4|6454.7|6451.9|6453.2|6450.4|35
1619077670000|2021-04-22 07:47:50|6453.7|6450.9|6452.6|6449.8|6453.7|6450.9|6452.6|6449.8|7
1619077680000|2021-04-22 07:48:00|6452.7|6449.9|6451.2|6448.4|6452.7|6449.9|6450.2|6447.4|29
1619077690000|2021-04-22 07:48:10|6450.7|6447.9|6450.6|6447.8|6450.7|6447.9|6450.6|6447.8|10
1619077700000|2021-04-22 07:48:20|6450.7|6447.9|6450.7|6447.9|6450.7|6447.9|6450.6|6447.8|4
1619077710000|2021-04-22 07:48:30|6450.6|6447.8|6449.7|6446.9|6450.6|6447.8|6448.7|6445.9|14
1619077720000|2021-04-22 07:48:40|6450.6|6447.8|6449.2|6446.4|6451.1|6448.3|6449.2|6446.4|18
1619077730000|2021-04-22 07:48:50|6449.7|6446.9|6449.7|6446.9|6449.8|6447|6449.7|6446.9|2
1619077740000|2021-04-22 07:49:00|6449.6|6446.8|6449.2|6446.4|6449.7|6446.9|6449.2|6446.4|6
1619077750000|2021-04-22 07:49:10|6448.6|6445.8|6444.7|6441.9|6448.6|6445.8|6443.7|6440.9|206
1619077760000|2021-04-22 07:49:20|6444.6|6441.8|6442.6|6439.8|6444.6|6441.8|6441.6|6438.8|595
1619077770000|2021-04-22 07:49:30|6441.8|6439|6442.6|6439.8|6442.6|6439.8|6441.8|6439|35
1619077780000|2021-04-22 07:49:40|6443.6|6440.8|6442.6|6439.8|6443.6|6440.8|6442.6|6439.8|77
1619077790000|2021-04-22 07:49:50|6442.4|6439.6|6441.6|6438.8|6442.4|6439.6|6441|6438.2|7
1619077800000|2021-04-22 07:50:00|6442|6439.2|6442.5|6439.7|6443.1|6440.3|6442|6439.2|35
1619077810000|2021-04-22 07:50:10|6442|6439.2|6441.4|6438.6|6442.5|6439.7|6441.4|6438.6|28
1619077820000|2021-04-22 07:50:20|6441|6438.2|6441|6438.2|6441|6438.2|6441|6438.2|1
1619077830000|2021-04-22 07:50:30|6441.4|6438.6|6442.5|6439.7|6442.6|6439.8|6441.4|6438.6|7
1619077840000|2021-04-22 07:50:40|6442.4|6439.6|6442.5|6439.7|6442.5|6439.7|6442.4|6439.6|0
1619077850000|2021-04-22 07:50:50|6441.6|6438.8|6441.6|6438.8|6441.6|6438.8|6441|6438.2|3
1619077860000|2021-04-22 07:51:00|6441.5|6438.7|6441.6|6438.8|6441.6|6438.8|6441.5|6438.7|2
1619077870000|2021-04-22 07:51:10|6442.4|6439.6|6444|6441.2|6445|6442.2|6442.4|6439.6|205
1619077880000|2021-04-22 07:51:20|6443.5|6440.7|6444|6441.2|6444.9|6442.1|6443.5|6440.7|155
1619077890000|2021-04-22 07:51:30|6443.9|6441.1|6444.5|6441.7|6444.5|6441.7|6443.4|6440.6|54
1619077900000|2021-04-22 07:51:40|6444.4|6441.6|6444|6441.2|6444.6|6441.8|6444|6441.2|1
1619077910000|2021-04-22 07:51:50|6443.6|6440.8|6445|6442.2|6445|6442.2|6443.5|6440.7|33
1619077920000|2021-04-22 07:52:00|6444.5|6441.7|6442.4|6439.6|6444.5|6441.7|6442.4|6439.6|17
1619077930000|2021-04-22 07:52:10|6442|6439.2|6441.5|6438.7|6442|6439.2|6441|6438.2|28
1619077940000|2021-04-22 07:52:20|6441|6438.2|6440.9|6438.1|6441|6438.2|6440.9|6438.1|7
1619077950000|2021-04-22 07:52:30|6441|6438.2|6440.4|6437.6|6441|6438.2|6440.4|6437.6|1
1619077960000|2021-04-22 07:52:40|6440.6|6437.8|6438|6435.2|6440.6|6437.8|6437.9|6435.1|108
1619077970000|2021-04-22 07:52:50|6437.3|6434.5|6433.5|6430.7|6437.3|6434.5|6433.4|6430.6|468
1619077980000|2021-04-22 07:53:00|6433.9|6431.1|6434.4|6431.6|6434.9|6432.1|6432.4|6429.6|39
1619077990000|2021-04-22 07:53:10|6434|6431.2|6433|6430.2|6434|6431.2|6432.5|6429.7|90
1619078000000|2021-04-22 07:53:20|6432.9|6430.1|6433.1|6430.3|6433.9|6431.1|6432.9|6430.1|20
1619078010000|2021-04-22 07:53:30|6433.2|6430.4|6433.1|6430.3|6433.5|6430.7|6433|6430.2|5
1619078020000|2021-04-22 07:53:40|6433|6430.2|6432|6429.2|6433|6430.2|6432|6429.2|9
1619078030000|2021-04-22 07:53:50|6432.1|6429.3|6433.2|6430.4|6433.6|6430.8|6432|6429.2|22
1619078040000|2021-04-22 07:54:00|6433.6|6430.8|6436|6433.2|6436.6|6433.8|6433.6|6430.8|54
1619078050000|2021-04-22 07:54:10|6435.6|6432.8|6438|6435.2|6438.6|6435.8|6435.6|6432.8|49
1619078060000|2021-04-22 07:54:20|6437.9|6435.1|6438|6435.2|6438|6435.2|6437.9|6435.1|1
1619078070000|2021-04-22 07:54:30|6438.4|6435.6|6439|6436.2|6439.5|6436.7|6438.4|6435.6|29
1619078080000|2021-04-22 07:54:40|6439.5|6436.7|6439.5|6436.7|6440.5|6437.7|6439|6436.2|13
1619078090000|2021-04-22 07:54:50|6439.1|6436.3|6434|6431.2|6439.5|6436.7|6434|6431.2|285
1619078100000|2021-04-22 07:55:00|6434.1|6431.3|6435.6|6432.8|6436.1|6433.3|6434.1|6431.3|15
1619078110000|2021-04-22 07:55:10|6435.5|6432.7|6436.5|6433.7|6436.5|6433.7|6435.1|6432.3|43
1619078120000|2021-04-22 07:55:20|6436.1|6433.3|6436.5|6433.7|6437|6434.2|6436|6433.2|3
1619078130000|2021-04-22 07:55:30|6436.6|6433.8|6437|6434.2|6437|6434.2|6436.4|6433.6|50
1619078140000|2021-04-22 07:55:40|6436.9|6434.1|6435.9|6433.1|6437|6434.2|6435|6432.2|8
1619078150000|2021-04-22 07:55:50|6436|6433.2|6436.9|6434.1|6437|6434.2|6435|6432.2|167
1619078160000|2021-04-22 07:56:00|6436.6|6433.8|6436|6433.2|6436.6|6433.8|6435.4|6432.6|25
1619078170000|2021-04-22 07:56:10|6436.1|6433.3|6437|6434.2|6437.1|6434.3|6436.1|6433.3|1
1619078180000|2021-04-22 07:56:20|6436.4|6433.6|6435|6432.2|6436.4|6433.6|6435|6432.2|121
1619078190000|2021-04-22 07:56:30|6435.9|6433.1|6433.5|6430.7|6435.9|6433.1|6433.5|6430.7|36
1619078200000|2021-04-22 07:56:40|6433|6430.2|6433.5|6430.7|6433.6|6430.8|6433|6430.2|0
1619078210000|2021-04-22 07:56:50|6433|6430.2|6435.1|6432.3|6435.1|6432.3|6433|6430.2|6
1619078220000|2021-04-22 07:57:00|6435|6432.2|6435.5|6432.7|6436|6433.2|6434|6431.2|36
1619078230000|2021-04-22 07:57:10|6435|6432.2|6435.3|6432.5|6436|6433.2|6435|6432.2|20
1619078240000|2021-04-22 07:57:20|6434.5|6431.7|6434.5|6431.7|6434.5|6431.7|6433.9|6431.1|5
1619078250000|2021-04-22 07:57:30|6434.1|6431.3|6434|6431.2|6434.5|6431.7|6432.6|6429.8|24
1619078260000|2021-04-22 07:57:40|6434.1|6431.3|6434|6431.2|6435|6432.2|6434|6431.2|4
1619078270000|2021-04-22 07:57:50|6433.5|6430.7|6433|6430.2|6433.9|6431.1|6433|6430.2|13
1619078280000|2021-04-22 07:58:00|6432.9|6430.1|6432|6429.2|6432.9|6430.1|6432|6429.2|32
1619078290000|2021-04-22 07:58:10|6432.5|6429.7|6433.4|6430.6|6433.5|6430.7|6432.2|6429.4|10
1619078300000|2021-04-22 07:58:20|6433|6430.2|6432.6|6429.8|6433|6430.2|6432.6|6429.8|26
1619078310000|2021-04-22 07:58:30|6432|6429.2|6432.6|6429.8|6432.6|6429.8|6432|6429.2|11
1619078320000|2021-04-22 07:58:40|6433.4|6430.6|6436|6433.2|6436.5|6433.7|6433|6430.2|64
1619078330000|2021-04-22 07:58:50|6435.8|6433|6435.5|6432.7|6435.8|6433|6434.5|6431.7|15
1619078340000|2021-04-22 07:59:00|6435|6432.2|6434.9|6432.1|6435|6432.2|6434.5|6431.7|6
1619078350000|2021-04-22 07:59:10|6434.4|6431.6|6434.1|6431.3|6434.6|6431.8|6433.6|6430.8|10
1619078360000|2021-04-22 07:59:20|6434|6431.2|6432.5|6429.7|6434|6431.2|6432.5|6429.7|16
1619078370000|2021-04-22 07:59:30|6431|6428.2|6430.5|6427.7|6431.6|6428.8|6429.4|6426.6|94
1619078380000|2021-04-22 07:59:40|6430.4|6427.6|6430.5|6427.7|6430.6|6427.8|6430.4|6427.6|9
1619078390000|2021-04-22 07:59:50|6430.6|6427.8|6431.5|6428.7|6431.6|6428.8|6429.6|6426.8|31
1619078400000|2021-04-22 08:00:00|6431.8|6429|6430.6|6427.8|6432|6429.2|6430.4|6427.6|166
1619078410000|2021-04-22 08:00:10|6430.5|6427.7|6430|6427.2|6431|6428.2|6429.4|6426.6|60
1619078420000|2021-04-22 08:00:20|6429.9|6427.1|6429.9|6427.1|6430.4|6427.6|6429.4|6426.6|11
1619078430000|2021-04-22 08:00:30|6429.8|6427|6429.9|6427.1|6430.4|6427.6|6429.4|6426.6|16
1619078440000|2021-04-22 08:00:40|6429.4|6426.6|6429.4|6426.6|6429.5|6426.7|6429.4|6426.6|30
1619078450000|2021-04-22 08:00:50|6429.5|6426.7|6430.4|6427.6|6430.6|6427.8|6429.4|6426.6|55
1619078460000|2021-04-22 08:01:00|6430|6427.2|6429.9|6427.1|6430.5|6427.7|6429.9|6427.1|67
1619078470000|2021-04-22 08:01:10|6430|6427.2|6427.6|6424.8|6430|6427.2|6427.6|6424.8|190
1619078480000|2021-04-22 08:01:20|6428.6|6425.8|6427.9|6425.1|6429|6426.2|6427|6424.2|165
1619078490000|2021-04-22 08:01:30|6427.6|6424.8|6429.9|6427.1|6429.9|6427.1|6427.6|6424.8|20
1619078500000|2021-04-22 08:01:40|6429.4|6426.6|6429.5|6426.7|6429.6|6426.8|6429.4|6426.6|10
1619078510000|2021-04-22 08:01:50|6429.4|6426.6|6429.5|6426.7|6429.6|6426.8|6429.4|6426.6|8
1619078520000|2021-04-22 08:02:00|6429.4|6426.6|6429.5|6426.7|6429.5|6426.7|6428.6|6425.8|27
1619078530000|2021-04-22 08:02:10|6429.4|6426.6|6429|6426.2|6431|6428.2|6428.9|6426.1|18
1619078540000|2021-04-22 08:02:20|6428.9|6426.1|6429.9|6427.1|6429.9|6427.1|6428.9|6426.1|38
1619078550000|2021-04-22 08:02:30|6429.4|6426.6|6429.4|6426.6|6429.5|6426.7|6428.5|6425.7|2
1619078560000|2021-04-22 08:02:40|6428.5|6425.7|6429|6426.2|6429|6426.2|6428.5|6425.7|1
1619078570000|2021-04-22 08:02:50|6429.5|6426.7|6429|6426.2|6429.5|6426.7|6429|6426.2|1
1619078580000|2021-04-22 08:03:00|6428.9|6426.1|6429|6426.2|6429.8|6427|6428.9|6426.1|10
1619078590000|2021-04-22 08:03:10|6429.4|6426.6|6430.5|6427.7|6430.5|6427.7|6429.4|6426.6|3
1619078600000|2021-04-22 08:03:20|6430.4|6427.6|6432.5|6429.7|6432.5|6429.7|6430.4|6427.6|8
1619078610000|2021-04-22 08:03:30|6432.4|6429.6|6431.1|6428.3|6432.5|6429.7|6431.1|6428.3|6
1619078620000|2021-04-22 08:03:40|6431|6428.2|6432.5|6429.7|6432.5|6429.7|6431|6428.2|39
1619078630000|2021-04-22 08:03:50|6432|6429.2|6432.4|6429.6|6433.5|6430.7|6431.4|6428.6|9
1619078640000|2021-04-22 08:04:00|6432.6|6429.8|6431|6428.2|6433.5|6430.7|6431|6428.2|109
1619078650000|2021-04-22 08:04:10|6430.5|6427.7|6429.4|6426.6|6431|6428.2|6429.4|6426.6|220
1619078660000|2021-04-22 08:04:20|6429.8|6427|6430.6|6427.8|6431|6428.2|6429.8|6427|80
1619078670000|2021-04-22 08:04:30|6431|6428.2|6431.5|6428.7|6431.5|6428.7|6431|6428.2|3
1619078680000|2021-04-22 08:04:40|6431|6428.2|6431|6428.2|6431|6428.2|6430.1|6427.3|1
1619078690000|2021-04-22 08:04:50|6430.5|6427.7|6432.5|6429.7|6433|6430.2|6430.5|6427.7|68
1619078700000|2021-04-22 08:05:00|6432|6429.2|6431|6428.2|6432|6429.2|6430.1|6427.3|6
1619078710000|2021-04-22 08:05:10|6430.6|6427.8|6428.5|6425.7|6430.6|6427.8|6427.6|6424.8|884
1619078720000|2021-04-22 08:05:20|6429|6426.2|6430.4|6427.6|6430.4|6427.6|6429|6426.2|7
1619078730000|2021-04-22 08:05:30|6430|6427.2|6430|6427.2|6431.4|6428.6|6429.5|6426.7|85
1619078740000|2021-04-22 08:05:40|6430.5|6427.7|6429.4|6426.6|6431|6428.2|6429.4|6426.6|21
1619078750000|2021-04-22 08:05:50|6429.5|6426.7|6430.9|6428.1|6431|6428.2|6429.5|6426.7|15
1619078760000|2021-04-22 08:06:00|6430.8|6428|6429|6426.2|6430.8|6428|6428.9|6426.1|127
1619078770000|2021-04-22 08:06:10|6428.9|6426.1|6429.9|6427.1|6429.9|6427.1|6428.5|6425.7|9
1619078780000|2021-04-22 08:06:20|6430|6427.2|6430|6427.2|6430|6427.2|6429.4|6426.6|7
1619078790000|2021-04-22 08:06:30|6429.5|6426.7|6428.6|6425.8|6429.9|6427.1|6428|6425.2|170
1619078800000|2021-04-22 08:06:40|6429|6426.2|6428.9|6426.1|6429|6426.2|6428.9|6426.1|7
1619078810000|2021-04-22 08:06:50|6429|6426.2|6429|6426.2|6429|6426.2|6428.9|6426.1|2
1619078820000|2021-04-22 08:07:00|6428.9|6426.1|6428|6425.2|6428.9|6426.1|6427|6424.2|146
1619078830000|2021-04-22 08:07:10|6427.9|6425.1|6428.4|6425.6|6428.5|6425.7|6427.4|6424.6|133
1619078840000|2021-04-22 08:07:20|6428|6425.2|6427.8|6425|6428|6425.2|6427.8|6425|64
1619078850000|2021-04-22 08:07:30|6428.9|6426.1|6428.8|6426|6428.9|6426.1|6428.8|6426|58
1619078860000|2021-04-22 08:07:40|6428.4|6425.6|6429.4|6426.6|6429.9|6427.1|6428.4|6425.6|34
1619078870000|2021-04-22 08:07:50|6429.8|6427|6429.9|6427.1|6429.9|6427.1|6429.8|6427|1
1619078880000|2021-04-22 08:08:00|6429.8|6427|6428.9|6426.1|6429.9|6427.1|6428.3|6425.5|190
1619078890000|2021-04-22 08:08:10|6429.3|6426.5|6431.4|6428.6|6431.4|6428.6|6429.3|6426.5|156
1619078900000|2021-04-22 08:08:20|6431.3|6428.5|6432|6429.2|6432|6429.2|6430.4|6427.6|323
1619078910000|2021-04-22 08:08:30|6431.9|6429.1|6431.5|6428.7|6432.1|6429.3|6431.4|6428.6|86
1619078920000|2021-04-22 08:08:40|6431.6|6428.8|6432.5|6429.7|6432.5|6429.7|6431.6|6428.8|0
1619078930000|2021-04-22 08:08:50|6432.4|6429.6|6435.4|6432.6|6435.4|6432.6|6432.4|6429.6|26
1619078940000|2021-04-22 08:09:00|6435|6432.2|6434.1|6431.3|6435|6432.2|6433.9|6431.1|26
1619078950000|2021-04-22 08:09:10|6434.5|6431.7|6433|6430.2|6434.9|6432.1|6433|6430.2|87
1619078960000|2021-04-22 08:09:20|6433.4|6430.6|6433.8|6431|6433.8|6431|6433.4|6430.6|33
1619078970000|2021-04-22 08:09:30|6433.6|6430.8|6432.9|6430.1|6433.6|6430.8|6432.4|6429.6|30
1619078980000|2021-04-22 08:09:40|6432.8|6430|6431.9|6429.1|6433.4|6430.6|6430.9|6428.1|85
1619078990000|2021-04-22 08:09:50|6431.8|6429|6431.8|6429|6431.8|6429|6430.8|6428|64
1619079000000|2021-04-22 08:10:00|6431.3|6428.5|6431.1|6428.3|6431.3|6428.5|6431.1|6428.3|7
1619079010000|2021-04-22 08:10:10|6430.5|6427.7|6427.4|6424.6|6430.5|6427.7|6427.4|6424.6|103
1619079020000|2021-04-22 08:10:20|6426.8|6424|6426.8|6424|6427.4|6424.6|6426.8|6424|80
1619079030000|2021-04-22 08:10:30|6427.1|6424.3|6423.8|6421|6427.1|6424.3|6423.8|6421|221
1619079040000|2021-04-22 08:10:40|6424.4|6421.6|6423.4|6420.6|6424.9|6422.1|6423.4|6420.6|39
1619079050000|2021-04-22 08:10:50|6423.8|6421|6424.4|6421.6|6424.4|6421.6|6423.8|6421|38
1619079060000|2021-04-22 08:11:00|6425.1|6422.3|6423.4|6420.6|6425.4|6422.6|6422.7|6419.9|112
1619079070000|2021-04-22 08:11:10|6423|6420.2|6425|6422.2|6425|6422.2|6422.9|6420.1|44
1619079080000|2021-04-22 08:11:20|6424.6|6421.8|6424.5|6421.7|6424.6|6421.8|6424.4|6421.6|4
1619079090000|2021-04-22 08:11:30|6425|6422.2|6425|6422.2|6425.4|6422.6|6424.4|6421.6|22
1619079100000|2021-04-22 08:11:40|6425.5|6422.7|6425.2|6422.4|6426|6423.2|6425.2|6422.4|18
1619079110000|2021-04-22 08:11:50|6425|6422.2|6424|6421.2|6425|6422.2|6423.9|6421.1|34
1619079120000|2021-04-22 08:12:00|6423.5|6420.7|6423.9|6421.1|6424.4|6421.6|6423.5|6420.7|19
1619079130000|2021-04-22 08:12:10|6424|6421.2|6422.9|6420.1|6424.4|6421.6|6422.4|6419.6|100
1619079140000|2021-04-22 08:12:20|6423.4|6420.6|6422.4|6419.6|6423.4|6420.6|6422.4|6419.6|40
1619079150000|2021-04-22 08:12:30|6423|6420.2|6423.9|6421.1|6423.9|6421.1|6422.9|6420.1|85
1619079160000|2021-04-22 08:12:40|6424.4|6421.6|6423.9|6421.1|6424.4|6421.6|6423|6420.2|19
1619079170000|2021-04-22 08:12:50|6424|6421.2|6424.5|6421.7|6424.5|6421.7|6423.4|6420.6|140
1619079180000|2021-04-22 08:13:00|6425|6422.2|6426.9|6424.1|6426.9|6424.1|6424.9|6422.1|23
1619079190000|2021-04-22 08:13:10|6426.4|6423.6|6426.4|6423.6|6426.4|6423.6|6426.4|6423.6|1
1619079200000|2021-04-22 08:13:20|6425.6|6422.8|6424.4|6421.6|6425.6|6422.8|6424.4|6421.6|35
1619079210000|2021-04-22 08:13:30|6424|6421.2|6424.9|6422.1|6425|6422.2|6424|6421.2|31
1619079220000|2021-04-22 08:13:40|6424.7|6421.9|6424.4|6421.6|6425|6422.2|6424.4|6421.6|22
1619079230000|2021-04-22 08:13:50|6424|6421.2|6424.5|6421.7|6424.5|6421.7|6422.4|6419.6|64
1619079240000|2021-04-22 08:14:00|6424.4|6421.6|6423.9|6421.1|6424.6|6421.8|6423.4|6420.6|20
1619079250000|2021-04-22 08:14:10|6423.5|6420.7|6424|6421.2|6424.9|6422.1|6423.4|6420.6|18
1619079260000|2021-04-22 08:14:20|6423.4|6420.6|6424.5|6421.7|6424.5|6421.7|6423.4|6420.6|6
1619079270000|2021-04-22 08:14:30|6424.4|6421.6|6424.4|6421.6|6425|6422.2|6423.4|6420.6|62
1619079280000|2021-04-22 08:14:40|6424|6421.2|6424|6421.2|6424|6421.2|6424|6421.2|0
1619079290000|2021-04-22 08:14:50|6425.4|6422.6|6425.5|6422.7|6426|6423.2|6425.4|6422.6|18
1619079300000|2021-04-22 08:15:00|6425.9|6423.1|6424.4|6421.6|6426|6423.2|6423|6420.2|49
1619079310000|2021-04-22 08:15:10|6424|6421.2|6424|6421.2|6424|6421.2|6424|6421.2|6
1619079320000|2021-04-22 08:15:20|6424.4|6421.6|6427.5|6424.7|6427.6|6424.8|6424|6421.2|91
1619079330000|2021-04-22 08:15:30|6428|6425.2|6427.5|6424.7|6428|6425.2|6426.9|6424.1|16
1619079340000|2021-04-22 08:15:40|6427.6|6424.8|6426.5|6423.7|6428|6425.2|6426|6423.2|16
1619079350000|2021-04-22 08:15:50|6427|6424.2|6426|6423.2|6427|6424.2|6425.5|6422.7|28
1619079360000|2021-04-22 08:16:00|6426.4|6423.6|6426.4|6423.6|6427.4|6424.6|6426.4|6423.6|3
1619079370000|2021-04-22 08:16:10|6426.9|6424.1|6426.4|6423.6|6427|6424.2|6426.4|6423.6|71
1619079380000|2021-04-22 08:16:20|6425.4|6422.6|6426.4|6423.6|6426.4|6423.6|6425.4|6422.6|28
1619079390000|2021-04-22 08:16:30|6426|6423.2|6424.5|6421.7|6426|6423.2|6424.4|6421.6|17
1619079400000|2021-04-22 08:16:40|6425|6422.2|6425|6422.2|6425.4|6422.6|6424.5|6421.7|15
1619079410000|2021-04-22 08:16:50|6424.4|6421.6|6426|6423.2|6426|6423.2|6424.4|6421.6|7
1619079420000|2021-04-22 08:17:00|6426.4|6423.6|6426|6423.2|6426.4|6423.6|6426|6423.2|2
1619079430000|2021-04-22 08:17:10|6425.6|6422.8|6426|6423.2|6426|6423.2|6425.5|6422.7|4
1619079440000|2021-04-22 08:17:20|6425.9|6423.1|6425.9|6423.1|6426|6423.2|6425.9|6423.1|20
1619079450000|2021-04-22 08:17:30|6426|6423.2|6425.5|6422.7|6426|6423.2|6425.5|6422.7|5
1619079460000|2021-04-22 08:17:40|6425.4|6422.6|6419.4|6416.6|6425.4|6422.6|6419.4|6416.6|224
1619079470000|2021-04-22 08:17:50|6419.5|6416.7|6419.4|6416.6|6419.5|6416.7|6418.4|6415.6|87
1619079480000|2021-04-22 08:18:00|6419.6|6416.8|6419.7|6416.9|6420|6417.2|6419.6|6416.8|9
1619079490000|2021-04-22 08:18:10|6419.4|6416.6|6419.4|6416.6|6419.4|6416.6|6419.4|6416.6|0
1619079510000|2021-04-22 08:18:30|6419.3|6416.5|6419.8|6417|6420.3|6417.5|6419.3|6416.5|31
1619079520000|2021-04-22 08:18:40|6419.3|6416.5|6419.3|6416.5|6420.3|6417.5|6419.3|6416.5|10
1619079530000|2021-04-22 08:18:50|6419.5|6416.7|6417.3|6414.5|6419.5|6416.7|6416|6412.9|433
1619079540000|2021-04-22 08:19:00|6417|6414.2|6418.3|6415.5|6418.3|6415.5|6416.3|6413.5|171
1619079550000|2021-04-22 08:19:10|6418|6415.2|6416.8|6414|6418|6415.2|6416.8|6414|99
1619079560000|2021-04-22 08:19:20|6417|6414.2|6418|6415.2|6418|6415.2|6417|6414.2|27
1619079570000|2021-04-22 08:19:30|6418.3|6415.5|6418.3|6415.5|6418.3|6415.5|6417.8|6415|12
1619079580000|2021-04-22 08:19:40|6418.5|6415.7|6418.5|6415.7|6418.6|6415.8|6418.3|6415.5|87
1619079590000|2021-04-22 08:19:50|6418.3|6415.5|6418.8|6416|6419|6416.2|6418.3|6415.5|11
1619079600000|2021-04-22 08:20:00|6418.3|6415.5|6418.2|6415.4|6418.3|6415.5|6417.3|6414.5|44
1619079610000|2021-04-22 08:20:10|6417.7|6414.9|6418.7|6415.9|6418.7|6415.9|6417.7|6414.9|9
1619079620000|2021-04-22 08:20:20|6418.3|6415.5|6417.3|6414.5|6418.3|6415.5|6416.7|6413.9|57
1619079630000|2021-04-22 08:20:30|6417.2|6414.4|6416.7|6413.9|6417.2|6414.4|6416.3|6413.5|115
1619079640000|2021-04-22 08:20:40|6417.2|6414.4|6417.7|6414.9|6418.3|6415.5|6417.2|6414.4|17
1619079650000|2021-04-22 08:20:50|6418|6415.2|6412.8|6410|6418.3|6415.5|6412.6|6409.8|446
1619079660000|2021-04-22 08:21:00|6412.3|6409.5|6413.3|6410.5|6414.3|6411.5|6412.3|6409.5|101
1619079670000|2021-04-22 08:21:10|6414|6411.2|6414|6411.2|6414.5|6411.7|6413|6410.2|79
1619079680000|2021-04-22 08:21:20|6413.5|6410.7|6414.5|6411.7|6414.6|6411.8|6413.5|6410.7|27
1619079690000|2021-04-22 08:21:30|6414.3|6411.5|6414.5|6411.7|6414.6|6411.8|6414.3|6411.5|19
1619079700000|2021-04-22 08:21:40|6414.6|6411.8|6414|6411.2|6414.6|6411.8|6414|6411.2|34
1619079710000|2021-04-22 08:21:50|6414.3|6411.5|6418.3|6415.5|6418.3|6415.5|6413.3|6410.5|178
1619079720000|2021-04-22 08:22:00|6418.5|6415.7|6419|6416.2|6419.3|6416.5|6418.5|6415.7|32
1619079730000|2021-04-22 08:22:10|6419.3|6416.5|6421.3|6418.5|6421.3|6418.5|6418.6|6415.8|50
1619079740000|2021-04-22 08:22:20|6421|6418.2|6420.5|6417.7|6421.5|6418.7|6419.7|6416.9|21
1619079750000|2021-04-22 08:22:30|6420.3|6417.5|6421.3|6418.5|6421.5|6418.7|6420.3|6417.5|12
1619079760000|2021-04-22 08:22:40|6421.6|6418.8|6422.6|6419.8|6423.6|6420.8|6421.6|6418.8|71
1619079770000|2021-04-22 08:22:50|6422.5|6419.7|6423.5|6420.7|6423.5|6420.7|6422.5|6419.7|26
1619079780000|2021-04-22 08:23:00|6422.6|6419.8|6423|6420.2|6424|6421.2|6421.6|6418.8|70
1619079790000|2021-04-22 08:23:10|6423.5|6420.7|6423.1|6420.3|6423.6|6420.8|6423.1|6420.3|17
1619079800000|2021-04-22 08:23:20|6423.2|6420.4|6423.6|6420.8|6423.6|6420.8|6423.2|6420.4|2
1619079810000|2021-04-22 08:23:30|6424|6421.2|6424|6421.2|6424.6|6421.8|6424|6421.2|12
1619079820000|2021-04-22 08:23:40|6424.6|6421.8|6426.8|6424|6426.8|6424|6424.6|6421.8|31
1619079830000|2021-04-22 08:23:50|6426.3|6423.5|6426.3|6423.5|6426.8|6424|6426.3|6423.5|80
1619079840000|2021-04-22 08:24:00|6426.5|6423.7|6426.8|6424|6427|6424.2|6426.3|6423.5|173
1619079850000|2021-04-22 08:24:10|6426.3|6423.5|6426.7|6423.9|6427.3|6424.5|6426.3|6423.5|37
1619079860000|2021-04-22 08:24:20|6426.3|6423.5|6425.3|6422.5|6426.3|6423.5|6425.3|6422.5|17
1619079870000|2021-04-22 08:24:30|||||||||1
1619079880000|2021-04-22 08:24:40|6426.2|6423.4|6428.2|6425.4|6429.3|6426.5|6426.2|6423.4|67
1619079890000|2021-04-22 08:24:50|6428.8|6426|6427.7|6424.9|6428.8|6426|6427.7|6424.9|103
1619079900000|2021-04-22 08:25:00|6427.2|6424.4|6427.3|6424.5|6427.7|6424.9|6426.7|6423.9|298
1619079910000|2021-04-22 08:25:10|6427.1|6424.3|6426.7|6423.9|6427.2|6424.4|6426.7|6423.9|16
1619079920000|2021-04-22 08:25:20|6427.2|6424.4|6424.7|6421.9|6428.1|6425.3|6424.7|6421.9|47
1619079930000|2021-04-22 08:25:30|6424.6|6421.8|6424.3|6421.5|6424.6|6421.8|6423.3|6420.5|51
1619079940000|2021-04-22 08:25:40|6423.8|6421|6426.3|6423.5|6426.7|6423.9|6423.8|6421|63
1619079950000|2021-04-22 08:25:50|6426.2|6423.4|6424.8|6422|6426.2|6423.4|6424.8|6422|7
1619079960000|2021-04-22 08:26:00|6424.7|6421.9|6420.8|6418|6425.2|6422.4|6420.7|6417.9|93
1619079970000|2021-04-22 08:26:10|6420.7|6417.9|6420.8|6418|6422.1|6419.3|6419.4|6416.6|32
1619079980000|2021-04-22 08:26:20|6420.7|6417.9|6420.2|6417.4|6420.8|6418|6419.2|6416.4|61
1619079990000|2021-04-22 08:26:30|6420.6|6417.8|6420.3|6417.5|6420.6|6417.8|6419.7|6416.9|21
1619080000000|2021-04-22 08:26:40|6420.2|6417.4|6420.8|6418|6420.8|6418|6420.2|6417.4|11
1619080010000|2021-04-22 08:26:50|6420.7|6417.9|6421.1|6418.3|6421.2|6418.4|6420.7|6417.9|12
1619080020000|2021-04-22 08:27:00|6421.2|6418.4|6424.2|6421.4|6424.7|6421.9|6421.2|6418.4|77
1619080030000|2021-04-22 08:27:10|6424.3|6421.5|6424.2|6421.4|6424.7|6421.9|6424.2|6421.4|7
1619080040000|2021-04-22 08:27:20|6424.7|6421.9|6426.7|6423.9|6427.3|6424.5|6423.7|6420.9|98
1619080050000|2021-04-22 08:27:30|6427.1|6424.3|6426.2|6423.4|6427.7|6424.9|6426.1|6423.3|62
1619080060000|2021-04-22 08:27:40|6425.7|6422.9|6424.3|6421.5|6425.7|6422.9|6423.2|6420.4|62
1619080070000|2021-04-22 08:27:50|6424.2|6421.4|6424.7|6421.9|6424.7|6421.9|6423.1|6420.3|34
1619080080000|2021-04-22 08:28:00|6425.2|6422.4|6426.7|6423.9|6426.7|6423.9|6425.2|6422.4|91
1619080090000|2021-04-22 08:28:10|6426.2|6423.4|6429.2|6426.4|6429.3|6426.5|6426.1|6423.3|152
1619080100000|2021-04-22 08:28:20|6428.8|6426|6430.1|6427.3|6430.3|6427.5|6428.8|6426|189
1619080110000|2021-04-22 08:28:30|6430.7|6427.9|6432.3|6429.5|6432.3|6429.5|6430.1|6427.3|153
1619080120000|2021-04-22 08:28:40|6432.2|6429.4|6430.8|6428|6433.2|6430.4|6430.3|6427.5|180
1619080130000|2021-04-22 08:28:50|6431.2|6428.4|6431.3|6428.5|6431.7|6428.9|6429.7|6426.9|298
1619080140000|2021-04-22 08:29:00|6431.2|6428.4|6429.9|6427.1|6431.8|6429|6429.3|6426.5|186
1619080150000|2021-04-22 08:29:10|6430.3|6427.5|6431.3|6428.5|6431.3|6428.5|6430.2|6427.4|288
1619080160000|2021-04-22 08:29:20|6431.2|6428.4|6429.7|6426.9|6431.3|6428.5|6429.7|6426.9|190
1619080170000|2021-04-22 08:29:30|6430.1|6427.3|6431.3|6428.5|6431.3|6428.5|6429.7|6426.9|305
1619080180000|2021-04-22 08:29:40|6431.2|6428.4|6432.3|6429.5|6433.3|6430.5|6430.7|6427.9|290
1619080190000|2021-04-22 08:29:50|6432.7|6429.9|6431.4|6428.6|6435.9|6433.1|6431.3|6428.5|1010
1619080200000|2021-04-22 08:30:00|6430.9|6428.1|6426.9|6424.1|6431.9|6429.1|6426.3|6423.5|567
1619080210000|2021-04-22 08:30:10|6427.3|6424.5|6429.6|6426.8|6431.4|6428.6|6427.3|6424.5|207
1619080220000|2021-04-22 08:30:20|6431.4|6428.6|6428.9|6426.1|6431.4|6428.6|6428.9|6426.1|300
1619080230000|2021-04-22 08:30:30|6429.9|6427.1|6430.9|6428.1|6432.9|6430.1|6429.9|6427.1|666
1619080240000|2021-04-22 08:30:40|6431.3|6428.5|6431.9|6429.1|6432.4|6429.6|6431.2|6428.4|103
1619080250000|2021-04-22 08:30:50|6432.2|6429.4|6435.9|6433.1|6436.4|6433.6|6432.2|6429.4|279
1619080260000|2021-04-22 08:31:00|6436.3|6433.5|6438.3|6435.5|6439.4|6436.6|6436.3|6433.5|140
1619080270000|2021-04-22 08:31:10|6438.8|6436|6440.4|6437.6|6440.9|6438.1|6437.6|6434.8|360
1619080280000|2021-04-22 08:31:20|6440.3|6437.5|6442.3|6439.5|6442.9|6440.1|6440.3|6437.5|183
1619080290000|2021-04-22 08:31:30|6442.4|6439.6|6442.3|6439.5|6442.9|6440.1|6440.3|6437.5|280
1619080300000|2021-04-22 08:31:40|6441.9|6439.1|6439.9|6437.1|6442.4|6439.6|6439.3|6436.5|108
1619080310000|2021-04-22 08:31:50|6439.8|6437|6438.4|6435.6|6439.8|6437|6437.4|6434.6|58
1619080320000|2021-04-22 08:32:00|6438.3|6435.5|6437.6|6434.8|6438.3|6435.5|6437.6|6434.8|71
1619080330000|2021-04-22 08:32:10|6437.3|6434.5|6435.6|6432.8|6437.3|6434.5|6434.6|6431.8|255
1619080340000|2021-04-22 08:32:20|6436.6|6433.8|6436.7|6433.9|6438.4|6435.6|6436.6|6433.8|61
1619080350000|2021-04-22 08:32:30|6437.4|6434.6|6438.3|6435.5|6438.3|6435.5|6437.3|6434.5|48
1619080360000|2021-04-22 08:32:40|6438.4|6435.6|6437.9|6435.1|6438.4|6435.6|6436.9|6434.1|42
1619080370000|2021-04-22 08:32:50|6438|6435.2|6438.9|6436.1|6438.9|6436.1|6438|6435.2|10
1619080380000|2021-04-22 08:33:00|6439.3|6436.5|6438.3|6435.5|6439.5|6436.7|6438.3|6435.5|15
1619080390000|2021-04-22 08:33:10|6437.9|6435.1|6437.8|6435|6437.9|6435.1|6437.3|6434.5|17
1619080400000|2021-04-22 08:33:20|6436.9|6434.1|6435|6432.2|6436.9|6434.1|6434.3|6431.5|78
1619080410000|2021-04-22 08:33:30|6435.4|6432.6|6434.3|6431.5|6435.8|6433|6434.3|6431.5|12
1619080420000|2021-04-22 08:33:40|6433.9|6431.1|6435.3|6432.5|6435.3|6432.5|6433.9|6431.1|101
1619080430000|2021-04-22 08:33:50|6434.9|6432.1|6436.9|6434.1|6437.9|6435.1|6434.9|6432.1|56
1619080440000|2021-04-22 08:34:00|6436.4|6433.6|6437.3|6434.5|6437.3|6434.5|6436.4|6433.6|12
1619080450000|2021-04-22 08:34:10|6437.7|6434.9|6437.9|6435.1|6437.9|6435.1|6437.7|6434.9|10
1619080460000|2021-04-22 08:34:20|6438|6435.2|6438|6435.2|6440|6437.2|6437.9|6435.1|20
1619080470000|2021-04-22 08:34:30|6437.9|6435.1|6437|6434.2|6438|6435.2|6436.9|6434.1|8
1619080480000|2021-04-22 08:34:40|6436.9|6434.1|6437.5|6434.7|6437.5|6434.7|6436.4|6433.6|10
1619080490000|2021-04-22 08:34:50|6437.2|6434.4|6436.9|6434.1|6437.2|6434.4|6436.4|6433.6|15
1619080500000|2021-04-22 08:35:00|6437|6434.2|6437.5|6434.7|6438.3|6435.5|6437|6434.2|12
1619080510000|2021-04-22 08:35:10|6437.9|6435.1|6440|6437.2|6440|6437.2|6437.9|6435.1|11
1619080520000|2021-04-22 08:35:20|6439.9|6437.1|6441|6438.2|6441|6438.2|6439.5|6436.7|58
1619080530000|2021-04-22 08:35:30|6441.4|6438.6|6440.4|6437.6|6441.9|6439.1|6440.4|6437.6|57
1619080540000|2021-04-22 08:35:40|6441|6438.2|6437.5|6434.7|6441.3|6438.5|6437.4|6434.6|47
1619080550000|2021-04-22 08:35:50|6438|6435.2|6438.5|6435.7|6438.5|6435.7|6437.9|6435.1|4
1619080560000|2021-04-22 08:36:00|6438.4|6435.6|6436|6433.2|6438.4|6435.6|6435.9|6433.1|43
1619080570000|2021-04-22 08:36:10|6435.9|6433.1|6437.4|6434.6|6437.5|6434.7|6435.9|6433.1|23
1619080580000|2021-04-22 08:36:20|6437.3|6434.5|6441.5|6438.7|6441.5|6438.7|6437.3|6434.5|38
1619080590000|2021-04-22 08:36:30|6441.4|6438.6|6441.4|6438.6|6441.4|6438.6|6440.9|6438.1|59
1619080600000|2021-04-22 08:36:40|6441.3|6438.5|6440.4|6437.6|6441.4|6438.6|6440.4|6437.6|6
1619080610000|2021-04-22 08:36:50|6440.5|6437.7|6441.4|6438.6|6441.4|6438.6|6439.9|6437.1|8
1619080620000|2021-04-22 08:37:00|6440.9|6438.1|6442|6439.2|6443.5|6440.7|6440.9|6438.1|155
1619080630000|2021-04-22 08:37:10|6441.9|6439.1|6441.9|6439.1|6442|6439.2|6441.5|6438.7|2
1619080640000|2021-04-22 08:37:20|6441.5|6438.7|6440.9|6438.1|6441.9|6439.1|6440.4|6437.6|102
1619080650000|2021-04-22 08:37:30|6440.7|6437.9|6440.3|6437.5|6442.5|6439.7|6440.1|6437.3|763
1619080660000|2021-04-22 08:37:40|6440.7|6437.9|6440.3|6437.5|6440.8|6438|6440.3|6437.5|12
1619080670000|2021-04-22 08:37:50|6440.5|6437.7|6440.8|6438|6440.9|6438.1|6440.3|6437.5|59
1619080680000|2021-04-22 08:38:00|6440.9|6438.1|6439.2|6436.4|6440.9|6438.1|6439.2|6436.4|19
1619080690000|2021-04-22 08:38:10|6438.3|6435.5|6440.3|6437.5|6441.3|6438.5|6438.3|6435.5|205
1619080700000|2021-04-22 08:38:20|6440.8|6438|6441.8|6439|6441.8|6439|6440.8|6438|38
1619080710000|2021-04-22 08:38:30|6442.3|6439.5|6442.2|6439.4|6442.3|6439.5|6442.2|6439.4|1
1619080720000|2021-04-22 08:38:40|6441.3|6438.5|6441.4|6438.6|6441.4|6438.6|6440.8|6438|6
1619080730000|2021-04-22 08:38:50|6441.5|6438.7|6441.4|6438.6|6441.5|6438.7|6441.4|6438.6|2
1619080740000|2021-04-22 08:39:00|6441.8|6439|6442.3|6439.5|6442.3|6439.5|6441.4|6438.6|18
1619080750000|2021-04-22 08:39:10|6442.2|6439.4|6444.3|6441.5|6444.5|6441.7|6442.2|6439.4|47
1619080760000|2021-04-22 08:39:20|6443.9|6441.1|6444.5|6441.7|6444.5|6441.7|6442.3|6439.5|108
1619080770000|2021-04-22 08:39:30|6444.1|6441.3|6443.9|6441.1|6444.1|6441.3|6443.9|6441.1|3
1619080780000|2021-04-22 08:39:40|6443.4|6440.6|6442.8|6440|6444.5|6441.7|6442.3|6439.5|357
1619080790000|2021-04-22 08:39:50|6442.4|6439.6|6441.8|6439|6442.4|6439.6|6441.4|6438.6|30
1619080800000|2021-04-22 08:40:00|6441.9|6439.1|6441.8|6439|6442.3|6439.5|6441.8|6439|33
1619080810000|2021-04-22 08:40:10|6442.3|6439.5|6441.8|6439|6442.3|6439.5|6440.9|6438.1|20
1619080820000|2021-04-22 08:40:20|6441.7|6438.9|6442.4|6439.6|6442.4|6439.6|6441.3|6438.5|17
1619080830000|2021-04-22 08:40:30|6442.9|6440.1|6442.8|6440|6442.9|6440.1|6442.8|6440|2
1619080840000|2021-04-22 08:40:40|6442.9|6440.1|6441.3|6438.5|6442.9|6440.1|6441.3|6438.5|6
1619080850000|2021-04-22 08:40:50|6442.1|6439.3|6442.3|6439.5|6442.4|6439.6|6442.1|6439.3|2
1619080860000|2021-04-22 08:41:00|6442.2|6439.4|6442.3|6439.5|6442.3|6439.5|6442.2|6439.4|4
1619080870000|2021-04-22 08:41:10|6442.4|6439.6|6442.7|6439.9|6443.2|6440.4|6442.3|6439.5|2
1619080880000|2021-04-22 08:41:20|6442.3|6439.5|6442.3|6439.5|6442.9|6440.1|6442.2|6439.4|31
1619080890000|2021-04-22 08:41:30|6442.7|6439.9|6442.4|6439.6|6443.3|6440.5|6442.4|6439.6|3
1619080900000|2021-04-22 08:41:40|6442.5|6439.7|6443.3|6440.5|6443.3|6440.5|6442.5|6439.7|6
1619080910000|2021-04-22 08:41:50|||||||||10
1619080920000|2021-04-22 08:42:00|6444.3|6441.5|6443.8|6441|6444.5|6441.7|6443.3|6440.5|84
1619080930000|2021-04-22 08:42:10|6443.3|6440.5|6441.9|6439.1|6443.3|6440.5|6441.2|6438.4|92
1619080940000|2021-04-22 08:42:20|6441.5|6438.7|6442.5|6439.7|6442.5|6439.7|6440.4|6437.6|56
1619080950000|2021-04-22 08:42:30|6442.9|6440.1|6442.5|6439.7|6443|6440.2|6441.9|6439.1|5
1619080960000|2021-04-22 08:42:40|6442.4|6439.6|6442.9|6440.1|6443.5|6440.7|6442.3|6439.5|5
1619080970000|2021-04-22 08:42:50|6442.4|6439.6|6442.4|6439.6|6442.5|6439.7|6442.4|6439.6|2
1619080980000|2021-04-22 08:43:00|6442.5|6439.7|6444.5|6441.7|6444.5|6441.7|6442.4|6439.6|86
1619080990000|2021-04-22 08:43:10|6444.3|6441.5|6444.3|6441.5|6444.5|6441.7|6444.3|6441.5|55
1619081000000|2021-04-22 08:43:20|6444.4|6441.6|6444.4|6441.6|6444.5|6441.7|6444.4|6441.6|4
1619081010000|2021-04-22 08:43:30|6444.3|6441.5|6444.3|6441.5|6444.5|6441.7|6443.9|6441.1|88
1619081020000|2021-04-22 08:43:40|6444.4|6441.6|6444.3|6441.5|6444.4|6441.6|6443.9|6441.1|27
1619081030000|2021-04-22 08:43:50|||||||||6
1619081040000|2021-04-22 08:44:00|6443.9|6441.1|6443.5|6440.7|6443.9|6441.1|6443.4|6440.6|5
1619081050000|2021-04-22 08:44:10|6443.9|6441.1|6442.3|6439.5|6443.9|6441.1|6442.3|6439.5|31
1619081060000|2021-04-22 08:44:20|6442.5|6439.7|6443|6440.2|6443|6440.2|6442.5|6439.7|7
1619081070000|2021-04-22 08:44:30|6443.5|6440.7|6443.3|6440.5|6443.5|6440.7|6443.3|6440.5|1
1619081080000|2021-04-22 08:44:40|6442.9|6440.1|6442.5|6439.7|6443.5|6440.7|6442.5|6439.7|4
1619081090000|2021-04-22 08:44:50|6442.4|6439.6|6443.4|6440.6|6443.4|6440.6|6442.3|6439.5|39
1619081100000|2021-04-22 08:45:00|6443.3|6440.5|6442.5|6439.7|6443.3|6440.5|6442.4|6439.6|17
1619081110000|2021-04-22 08:45:10|6443.5|6440.7|6444.5|6441.7|6444.5|6441.7|6443.4|6440.6|30
1619081120000|2021-04-22 08:45:20|6444.4|6441.6|6444.5|6441.7|6444.5|6441.7|6444.4|6441.6|295
1619081130000|2021-04-22 08:45:30|6444.3|6441.5|6442.9|6440.1|6444.3|6441.5|6442.9|6440.1|23
1619081160000|2021-04-22 08:46:00|6442.5|6439.7|6442.9|6440.1|6443.5|6440.7|6442.5|6439.7|14
1619081170000|2021-04-22 08:46:10|||||||||1
1619081180000|2021-04-22 08:46:20|6442.5|6439.7|6442.3|6439.5|6443.3|6440.5|6442.3|6439.5|15
1619081190000|2021-04-22 08:46:30|6442.7|6439.9|6442.5|6439.7|6443.4|6440.6|6442.5|6439.7|37
1619081200000|2021-04-22 08:46:40|6442.9|6440.1|6442.9|6440.1|6442.9|6440.1|6442.9|6440.1|0
1619081210000|2021-04-22 08:46:50|6443.3|6440.5|6442.5|6439.7|6443.5|6440.7|6442.5|6439.7|6
1619081220000|2021-04-22 08:47:00|6443.4|6440.6|6442.4|6439.6|6443.5|6440.7|6442.4|6439.6|14
1619081230000|2021-04-22 08:47:10|6442.5|6439.7|6442.5|6439.7|6442.5|6439.7|6442.5|6439.7|0
1619081240000|2021-04-22 08:47:20|6442.4|6439.6|6442.3|6439.5|6442.5|6439.7|6441.2|6438.4|461
1619081250000|2021-04-22 08:47:30|6441.8|6439|6441.2|6438.4|6441.8|6439|6441.1|6438.3|14
1619081260000|2021-04-22 08:47:40|6441.3|6438.5|6441.3|6438.5|6441.3|6438.5|6441.3|6438.5|2
1619081270000|2021-04-22 08:47:50|6440.5|6437.7|6443.3|6440.5|6444.3|6441.5|6440.3|6437.5|45
1619081280000|2021-04-22 08:48:00|6443.2|6440.4|6443.3|6440.5|6443.3|6440.5|6443.1|6440.3|20
1619081290000|2021-04-22 08:48:10|6443.2|6440.4|6443.7|6440.9|6444.3|6441.5|6443.1|6440.3|7
1619081300000|2021-04-22 08:48:20|6443.2|6440.4|6443.1|6440.3|6443.2|6440.4|6443.1|6440.3|75
1619081310000|2021-04-22 08:48:30|6443.2|6440.4|6443.1|6440.3|6443.2|6440.4|6443.1|6440.3|0
1619081320000|2021-04-22 08:48:40|6441.4|6438.6|6440.1|6437.3|6441.4|6438.6|6440.1|6437.3|22
1619081330000|2021-04-22 08:48:50|6439.7|6436.9|6439.7|6436.9|6439.7|6436.9|6438.7|6435.9|6
1619081340000|2021-04-22 08:49:00|6439.2|6436.4|6438.9|6436.1|6439.7|6436.9|6438.2|6435.4|172
1619081350000|2021-04-22 08:49:10|6438.4|6435.6|6438.4|6435.6|6438.9|6436.1|6438.4|6435.6|2
1619081360000|2021-04-22 08:49:20|6438.2|6435.4|6437.4|6434.6|6438.2|6435.4|6436.6|6433.8|13
1619081370000|2021-04-22 08:49:30|6437.8|6435|6437.3|6434.5|6437.9|6435.1|6437.3|6434.5|26
1619081380000|2021-04-22 08:49:40|6436.9|6434.1|6436.9|6434.1|6437.4|6434.6|6435.9|6433.1|15
1619081390000|2021-04-22 08:49:50|6436.4|6433.6|6436.9|6434.1|6436.9|6434.1|6435.9|6433.1|2
1619081400000|2021-04-22 08:50:00|6436.4|6433.6|6436.9|6434.1|6436.9|6434.1|6436.4|6433.6|4
1619081410000|2021-04-22 08:50:10|6436.5|6433.7|6436.5|6433.7|6436.5|6433.7|6436.5|6433.7|0
1619081420000|2021-04-22 08:50:20|6436.3|6433.5|6435.5|6432.7|6436.3|6433.5|6435.5|6432.7|2
1619081430000|2021-04-22 08:50:30|6435.9|6433.1|6434.9|6432.1|6435.9|6433.1|6434.5|6431.7|18
1619081440000|2021-04-22 08:50:40|6434.5|6431.7|6434.4|6431.6|6434.9|6432.1|6434.4|6431.6|5
1619081450000|2021-04-22 08:50:50|6434.5|6431.7|6434.9|6432.1|6434.9|6432.1|6434.3|6431.5|11
1619081460000|2021-04-22 08:51:00|6435.7|6432.9|6437.3|6434.5|6437.9|6435.1|6435.7|6432.9|31
1619081470000|2021-04-22 08:51:10|6436.4|6433.6|6437.3|6434.5|6437.4|6434.6|6436.4|6433.6|3
1619081480000|2021-04-22 08:51:20|6436.9|6434.1|6436.8|6434|6436.9|6434.1|6436.8|6434|13
1619081490000|2021-04-22 08:51:30|6436.9|6434.1|6436.9|6434.1|6436.9|6434.1|6436.4|6433.6|0
1619081500000|2021-04-22 08:51:40|6436.4|6433.6|6436.4|6433.6|6436.9|6434.1|6436.4|6433.6|4
1619081520000|2021-04-22 08:52:00|6436.8|6434|6438.4|6435.6|6438.4|6435.6|6436.8|6434|25
1619081530000|2021-04-22 08:52:10|6438.3|6435.5|6438.8|6436|6438.8|6436|6436.8|6434|26
1619081540000|2021-04-22 08:52:20|6438.3|6435.5|6437.5|6434.7|6438.3|6435.5|6437.3|6434.5|8
1619081550000|2021-04-22 08:52:30|6437.9|6435.1|6436.3|6433.5|6437.9|6435.1|6436.3|6433.5|16
1619081560000|2021-04-22 08:52:40|6435.9|6433.1|6436.4|6433.6|6436.5|6433.7|6434.9|6432.1|53
1619081570000|2021-04-22 08:52:50|6436.3|6433.5|6435.9|6433.1|6437.8|6435|6434.5|6431.7|67
1619081580000|2021-04-22 08:53:00|6436.1|6433.3|6437.3|6434.5|6437.5|6434.7|6436.1|6433.3|14
1619081590000|2021-04-22 08:53:10|6436|6433.2|6437.5|6434.7|6437.5|6434.7|6436|6433.2|4
1619081600000|2021-04-22 08:53:20|6437.9|6435.1|6437.9|6435.1|6439|6436.2|6437.9|6435.1|24
1619081610000|2021-04-22 08:53:30|6437.5|6434.7|6437.9|6435.1|6438.5|6435.7|6437.5|6434.7|4
1619081620000|2021-04-22 08:53:40|6437.4|6434.6|6437.9|6435.1|6437.9|6435.1|6437.4|6434.6|1
1619081630000|2021-04-22 08:53:50|6438|6435.2|6438|6435.2|6438.5|6435.7|6438|6435.2|2
1619081640000|2021-04-22 08:54:00|6438.4|6435.6|6436.5|6433.7|6438.4|6435.6|6436.4|6433.6|7
1619081650000|2021-04-22 08:54:10|6436.4|6433.6|6435.4|6432.6|6436.5|6433.7|6435.4|6432.6|11
1619081660000|2021-04-22 08:54:20|6434.9|6432.1|6433.3|6430.5|6434.9|6432.1|6433.3|6430.5|205
1619081670000|2021-04-22 08:54:30|6433.9|6431.1|6434.3|6431.5|6434.3|6431.5|6433.3|6430.5|112
1619081680000|2021-04-22 08:54:40|6434.8|6432|6434.9|6432.1|6435.3|6432.5|6434.8|6432|60
1619081690000|2021-04-22 08:54:50|6435.3|6432.5|6435.4|6432.6|6435.9|6433.1|6435.3|6432.5|8
1619081700000|2021-04-22 08:55:00|6434.9|6432.1|6433.3|6430.5|6434.9|6432.1|6433.3|6430.5|45
1619081710000|2021-04-22 08:55:10|6433.1|6430.3|6432.8|6430|6433.3|6430.5|6432.3|6429.5|43
1619081720000|2021-04-22 08:55:20|6432.7|6429.9|6433.3|6430.5|6433.3|6430.5|6431.1|6428.3|152
1619081730000|2021-04-22 08:55:30|6433.2|6430.4|6432.7|6429.9|6433.3|6430.5|6432.7|6429.9|2
1619081740000|2021-04-22 08:55:40|6432.8|6430|6432.3|6429.5|6432.8|6430|6432.3|6429.5|8
1619081750000|2021-04-22 08:55:50|6431.7|6428.9|6432.3|6429.5|6432.3|6429.5|6431.7|6428.9|333
1619081760000|2021-04-22 08:56:00|6432.5|6429.7|6433.3|6430.5|6433.3|6430.5|6432.5|6429.7|50
1619081770000|2021-04-22 08:56:10|6432.9|6430.1|6432.9|6430.1|6432.9|6430.1|6432.9|6430.1|88
1619081780000|2021-04-22 08:56:20|6432.3|6429.5|6432.3|6429.5|6432.4|6429.6|6432.3|6429.5|18
1619081790000|2021-04-22 08:56:30|6432.9|6430.1|6432.9|6430.1|6433.3|6430.5|6432.9|6430.1|57
1619081800000|2021-04-22 08:56:40|6433.3|6430.5|6433.3|6430.5|6433.3|6430.5|6433.3|6430.5|5
1619081810000|2021-04-22 08:56:50|||||||||4
1619081820000|2021-04-22 08:57:00|6433.7|6430.9|6436.8|6434|6436.9|6434.1|6433.7|6430.9|46
1619081830000|2021-04-22 08:57:10|6436.9|6434.1|6436.9|6434.1|6436.9|6434.1|6436.9|6434.1|2
1619081840000|2021-04-22 08:57:20|6436.4|6433.6|6436.4|6433.6|6436.4|6433.6|6436.3|6433.5|0
1619081850000|2021-04-22 08:57:30|6436.8|6434|6437.8|6435|6437.9|6435.1|6436.8|6434|327
1619081860000|2021-04-22 08:57:40|6437.7|6434.9|6436.9|6434.1|6437.7|6434.9|6436.8|6434|1
1619081870000|2021-04-22 08:57:50|6437.4|6434.6|6438.5|6435.7|6438.5|6435.7|6437.4|6434.6|10
1619081880000|2021-04-22 08:58:00|6438|6435.2|6438.4|6435.6|6438.5|6435.7|6438|6435.2|29
1619081890000|2021-04-22 08:58:10|6437.9|6435.1|6438|6435.2|6438|6435.2|6437.9|6435.1|1
1619081900000|2021-04-22 08:58:20|6438.3|6435.5|6438.9|6436.1|6438.9|6436.1|6437.9|6435.1|49
1619081910000|2021-04-22 08:58:30|6439|6436.2|6438.9|6436.1|6439.4|6436.6|6438.9|6436.1|27
1619081920000|2021-04-22 08:58:40|6437.9|6435.1|6437.4|6434.6|6437.9|6435.1|6437.4|6434.6|23
1619081940000|2021-04-22 08:59:00|6437.3|6434.5|6437.3|6434.5|6437.3|6434.5|6437.3|6434.5|3
1619081950000|2021-04-22 08:59:10|6437.5|6434.7|6438|6435.2|6438.4|6435.6|6437.4|6434.6|2
1619081960000|2021-04-22 08:59:20|6438.9|6436.1|6438.9|6436.1|6438.9|6436.1|6438.9|6436.1|0
1619081970000|2021-04-22 08:59:30|6438.5|6435.7|6437.5|6434.7|6438.5|6435.7|6437.4|6434.6|1
1619081980000|2021-04-22 08:59:40|6437.9|6435.1|6437.9|6435.1|6438.8|6436|6437.8|6435|10
1619081990000|2021-04-22 08:59:50|6437.8|6435|6438.3|6435.5|6438.4|6435.6|6437.8|6435|1
1619082000000|2021-04-22 09:00:00|6437.9|6435.1|6438.4|6435.6|6438.5|6435.7|6437.9|6435.1|5
1619082010000|2021-04-22 09:00:10|6438.3|6435.5|6436.9|6434.1|6438.3|6435.5|6436.4|6433.6|3
1619082020000|2021-04-22 09:00:20|6437.3|6434.5|6438.4|6435.6|6438.4|6435.6|6437.3|6434.5|4
1619082030000|2021-04-22 09:00:30|6438.9|6436.1|6439.4|6436.6|6439.4|6436.6|6438.9|6436.1|3
1619082040000|2021-04-22 09:00:40|6439.5|6436.7|6442.9|6440.1|6443.3|6440.5|6439.5|6436.7|99
1619082060000|2021-04-22 09:01:00|6443.3|6440.5|6443.3|6440.5|6443.3|6440.5|6442.3|6439.5|7
1619082070000|2021-04-22 09:01:10|||||||||39
1619082080000|2021-04-22 09:01:20|6442.4|6439.6|6442.9|6440.1|6443.3|6440.5|6442.4|6439.6|17
1619082090000|2021-04-22 09:01:30|6442.8|6440|6443.3|6440.5|6443.3|6440.5|6442.8|6440|45
1619082100000|2021-04-22 09:01:40|6442.8|6440|6442.3|6439.5|6443.3|6440.5|6442.3|6439.5|2
1619082110000|2021-04-22 09:01:50|6442.1|6439.3|6442.8|6440|6442.8|6440|6441.3|6438.5|29
1619082120000|2021-04-22 09:02:00|6442.3|6439.5|6442.8|6440|6442.8|6440|6442.3|6439.5|2
1619082130000|2021-04-22 09:02:10|6442.7|6439.9|6442.4|6439.6|6442.7|6439.9|6442.3|6439.5|9
1619082140000|2021-04-22 09:02:20|6442.9|6440.1|6442.4|6439.6|6442.9|6440.1|6442.4|6439.6|0
1619082150000|2021-04-22 09:02:30|6442.3|6439.5|6442.3|6439.5|6442.4|6439.6|6442.3|6439.5|31
1619082160000|2021-04-22 09:02:40|6441.8|6439|6442.3|6439.5|6442.3|6439.5|6441.8|6439|0
1619082170000|2021-04-22 09:02:50|6442.4|6439.6|6442.4|6439.6|6442.5|6439.7|6442.4|6439.6|208
1619082180000|2021-04-22 09:03:00|6442.9|6440.1|6447.1|6444.3|6447.2|6444.4|6442.9|6440.1|266
1619082190000|2021-04-22 09:03:10|6446.6|6443.8|6446.5|6443.7|6447|6444.2|6446.1|6443.3|37
1619082200000|2021-04-22 09:03:20|6446|6443.2|6446.7|6443.9|6446.7|6443.9|6445.6|6442.8|29
1619082210000|2021-04-22 09:03:30|6446.6|6443.8|6447.6|6444.8|6447.6|6444.8|6446.6|6443.8|3
1619082220000|2021-04-22 09:03:40|6448.6|6445.8|6446.6|6443.8|6448.6|6445.8|6446.5|6443.7|48
1619082230000|2021-04-22 09:03:50|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|0
1619082240000|2021-04-22 09:04:00|6446.7|6443.9|6447.1|6444.3|6447.1|6444.3|6446|6443.2|47
1619082250000|2021-04-22 09:04:10|6447.5|6444.7|6447.7|6444.9|6447.7|6444.9|6447.5|6444.7|4
1619082260000|2021-04-22 09:04:20|6447.6|6444.8|6447.7|6444.9|6447.7|6444.9|6447.6|6444.8|5
1619082270000|2021-04-22 09:04:30|6448.5|6445.7|6449.1|6446.3|6449.1|6446.3|6448.5|6445.7|9
1619082280000|2021-04-22 09:04:40|6449|6446.2|6450.1|6447.3|6450.6|6447.8|6448.5|6445.7|77
1619082290000|2021-04-22 09:04:50|6449.6|6446.8|6449.6|6446.8|6449.6|6446.8|6449.5|6446.7|103
1619082300000|2021-04-22 09:05:00|6449.5|6446.7|6447.7|6444.9|6449.5|6446.7|6447.6|6444.8|12
1619082310000|2021-04-22 09:05:10|6448.6|6445.8|6449.5|6446.7|6449.7|6446.9|6448.1|6445.3|14
1619082320000|2021-04-22 09:05:20|6449.1|6446.3|6449|6446.2|6449.1|6446.3|6448.5|6445.7|64
1619082330000|2021-04-22 09:05:30|6449.1|6446.3|6449|6446.2|6449.1|6446.3|6449|6446.2|2
1619082340000|2021-04-22 09:05:40|6448.9|6446.1|6446.1|6443.3|6448.9|6446.1|6445.5|6442.7|61
1619082350000|2021-04-22 09:05:50|6446.5|6443.7|6447|6444.2|6447|6444.2|6445.5|6442.7|37
1619082360000|2021-04-22 09:06:00|6446.1|6443.3|6446|6443.2|6447|6444.2|6445.5|6442.7|17
1619082370000|2021-04-22 09:06:10|6446.1|6443.3|6446.1|6443.3|6446.5|6443.7|6446|6443.2|7
1619082380000|2021-04-22 09:06:20|6446.5|6443.7|6447.6|6444.8|6447.7|6444.9|6446.1|6443.3|16
1619082390000|2021-04-22 09:06:30|6447.5|6444.7|6447.6|6444.8|6447.7|6444.9|6446.6|6443.8|22
1619082400000|2021-04-22 09:06:40|6447.7|6444.9|6447|6444.2|6447.7|6444.9|6447|6444.2|10
1619082410000|2021-04-22 09:06:50|6447.5|6444.7|6447.5|6444.7|6448.1|6445.3|6447.5|6444.7|16
1619082420000|2021-04-22 09:07:00|6447.1|6444.3|6448.1|6445.3|6448.5|6445.7|6446.6|6443.8|156
1619082430000|2021-04-22 09:07:10|6448|6445.2|6448.1|6445.3|6448.1|6445.3|6448|6445.2|4
1619082440000|2021-04-22 09:07:20|6448.7|6445.9|6449.1|6446.3|6449.1|6446.3|6448.7|6445.9|6
1619082450000|2021-04-22 09:07:30|6449.5|6446.7|6449.1|6446.3|6450|6447.2|6449.1|6446.3|3
1619082460000|2021-04-22 09:07:40|6448.6|6445.8|6449.5|6446.7|6450|6447.2|6448.6|6445.8|5
1619082470000|2021-04-22 09:07:50|6450|6447.2|6450|6447.2|6450.1|6447.3|6450|6447.2|0
1619082480000|2021-04-22 09:08:00|6448.5|6445.7|6448|6445.2|6448.5|6445.7|6447.5|6444.7|45
1619082490000|2021-04-22 09:08:10|6448.1|6445.3|6448.1|6445.3|6449.1|6446.3|6448|6445.2|33
1619082500000|2021-04-22 09:08:20|6449|6446.2|6449|6446.2|6449|6446.2|6448.5|6445.7|7
1619082520000|2021-04-22 09:08:40|6448.5|6445.7|6447|6444.2|6448.5|6445.7|6446.6|6443.8|6
1619082530000|2021-04-22 09:08:50|6446.9|6444.1|6446.9|6444.1|6446.9|6444.1|6446.9|6444.1|2
1619082540000|2021-04-22 09:09:00|6446.5|6443.7|6446.5|6443.7|6447|6444.2|6445.5|6442.7|7
1619082550000|2021-04-22 09:09:10|6446.9|6444.1|6447.5|6444.7|6447.9|6445.1|6446.9|6444.1|9
1619082560000|2021-04-22 09:09:20|6446.5|6443.7|6446.5|6443.7|6447.4|6444.6|6446.5|6443.7|26
1619082570000|2021-04-22 09:09:30|6446|6443.2|6445.6|6442.8|6446|6443.2|6445.5|6442.7|5
1619082580000|2021-04-22 09:09:40|6446.1|6443.3|6446|6443.2|6446.5|6443.7|6446|6443.2|5
1619082590000|2021-04-22 09:09:50|6445.6|6442.8|6443.7|6440.9|6446.1|6443.3|6442.5|6439.7|161
1619082600000|2021-04-22 09:10:00|6444.5|6441.7|6445.5|6442.7|6445.5|6442.7|6444.5|6441.7|12
1619082610000|2021-04-22 09:10:10|6445|6442.2|6445|6442.2|6445.5|6442.7|6445|6442.2|20
1619082620000|2021-04-22 09:10:20|6444.5|6441.7|6444.7|6441.9|6444.7|6441.9|6444.5|6441.7|2
1619082630000|2021-04-22 09:10:30|6445.5|6442.7|6445.5|6442.7|6445.5|6442.7|6445.5|6442.7|0
1619082640000|2021-04-22 09:10:40|6446.5|6443.7|6446.6|6443.8|6446.6|6443.8|6446.5|6443.7|53
1619082650000|2021-04-22 09:10:50|6447.6|6444.8|6449.2|6446.4|6449.2|6446.4|6447.6|6444.8|34
1619082660000|2021-04-22 09:11:00|6449.1|6446.3|6449.1|6446.3|6449.1|6446.3|6448.5|6445.7|15
1619082670000|2021-04-22 09:11:10|6449.6|6446.8|6450|6447.2|6450.1|6447.3|6449.5|6446.7|20
1619082680000|2021-04-22 09:11:20|6449.9|6447.1|6450|6447.2|6450|6447.2|6449.5|6446.7|35
1619082690000|2021-04-22 09:11:30|6449.5|6446.7|6450|6447.2|6450|6447.2|6449.5|6446.7|1
1619082700000|2021-04-22 09:11:40|6449.5|6446.7|6449.5|6446.7|6449.5|6446.7|6449.5|6446.7|2
1619082710000|2021-04-22 09:11:50|6450.3|6447.5|6450.5|6447.7|6450.5|6447.7|6450.3|6447.5|22
1619082720000|2021-04-22 09:12:00|6449.9|6447.1|6448.5|6445.7|6449.9|6447.1|6447.5|6444.7|74
1619082730000|2021-04-22 09:12:10|||||||||1
1619082740000|2021-04-22 09:12:20|6447.9|6445.1|6447.5|6444.7|6448|6445.2|6447.5|6444.7|5
1619082750000|2021-04-22 09:12:30|6447.6|6444.8|6448.5|6445.7|6449|6446.2|6447.6|6444.8|31
1619082760000|2021-04-22 09:12:40|6448.9|6446.1|6448.5|6445.7|6449|6446.2|6448.5|6445.7|4
1619082770000|2021-04-22 09:12:50|||||||||11
1619082780000|2021-04-22 09:13:00|6448.6|6445.8|6447.5|6444.7|6448.6|6445.8|6447.5|6444.7|44
1619082790000|2021-04-22 09:13:10|6447.7|6444.9|6449.1|6446.3|6449.1|6446.3|6447.7|6444.9|9
1619082800000|2021-04-22 09:13:20|||||||||5
1619082810000|2021-04-22 09:13:30|6448.9|6446.1|6448.5|6445.7|6448.9|6446.1|6447|6444.2|17
1619082820000|2021-04-22 09:13:40|6448.6|6445.8|6447|6444.2|6448.9|6446.1|6447|6444.2|11
1619082830000|2021-04-22 09:13:50|6447.1|6444.3|6447|6444.2|6447.1|6444.3|6447|6444.2|6
1619082840000|2021-04-22 09:14:00|6447.1|6444.3|6449.1|6446.3|6449.1|6446.3|6447.1|6444.3|10
1619082850000|2021-04-22 09:14:10|6448.5|6445.7|6449.1|6446.3|6449.1|6446.3|6448.5|6445.7|10
1619082860000|2021-04-22 09:14:20|6449.5|6446.7|6450.1|6447.3|6450.1|6447.3|6449.5|6446.7|2
1619082870000|2021-04-22 09:14:30|6449.5|6446.7|6449.5|6446.7|6449.5|6446.7|6449.5|6446.7|63
1619082880000|2021-04-22 09:14:40|6449.9|6447.1|6450.5|6447.7|6450.5|6447.7|6449.5|6446.7|7
1619082890000|2021-04-22 09:14:50|6450.1|6447.3|6452.7|6449.9|6452.7|6449.9|6449.5|6446.7|280
1619082900000|2021-04-22 09:15:00|6452.5|6449.7|6452.7|6449.9|6452.7|6449.9|6450.5|6447.7|124
1619082910000|2021-04-22 09:15:10|6453.5|6450.7|6458.7|6455.9|6458.7|6455.9|6453.5|6450.7|59
1619082920000|2021-04-22 09:15:20|6459.1|6456.3|6459.1|6456.3|6459.1|6456.3|6459.1|6456.3|1
1619082930000|2021-04-22 09:15:30|6458.6|6455.8|6460.1|6457.3|6460.1|6457.3|6458|6455.2|41
1619082940000|2021-04-22 09:15:40|6460.5|6457.7|6459.6|6456.8|6460.5|6457.7|6459.5|6456.7|30
1619082950000|2021-04-22 09:15:50|6459.5|6456.7|6458.7|6455.9|6459.5|6456.7|6458.5|6455.7|16
1619082960000|2021-04-22 09:16:00|6459.5|6456.7|6461.5|6458.7|6461.6|6458.8|6459.5|6456.7|106
1619082970000|2021-04-22 09:16:10|6461|6458.2|6460.1|6457.3|6461.1|6458.3|6459.5|6456.7|38
1619082980000|2021-04-22 09:16:20|6460.5|6457.7|6460|6457.2|6461.5|6458.7|6460|6457.2|11
1619082990000|2021-04-22 09:16:30|6460.1|6457.3|6459.6|6456.8|6460.1|6457.3|6459.1|6456.3|4
1619083000000|2021-04-22 09:16:40|6459.5|6456.7|6459.1|6456.3|6459.6|6456.8|6458.5|6455.7|6
1619083010000|2021-04-22 09:16:50|6458.5|6455.7|6459|6456.2|6460|6457.2|6458.5|6455.7|15
1619083020000|2021-04-22 09:17:00|6458.6|6455.8|6458.7|6455.9|6458.7|6455.9|6458.1|6455.3|11
1619083030000|2021-04-22 09:17:10|6459.1|6456.3|6458.5|6455.7|6460.1|6457.3|6458.5|6455.7|5
1619083040000|2021-04-22 09:17:20|6458.1|6455.3|6455.7|6452.9|6458.2|6455.4|6455.6|6452.8|51
1619083050000|2021-04-22 09:17:30|6456.5|6453.7|6455.6|6452.8|6456.5|6453.7|6454.7|6451.9|5
1619083060000|2021-04-22 09:17:40|6455.7|6452.9|6458.1|6455.3|6458.6|6455.8|6455.7|6452.9|7
1619083070000|2021-04-22 09:17:50|6457.7|6454.9|6458.5|6455.7|6458.6|6455.8|6456.7|6453.9|5
1619083080000|2021-04-22 09:18:00|6458.6|6455.8|6458.1|6455.3|6458.6|6455.8|6458.1|6455.3|6
1619083090000|2021-04-22 09:18:10|6458.2|6455.4|6458.1|6455.3|6458.6|6455.8|6458.1|6455.3|2
1619083110000|2021-04-22 09:18:30|6457.7|6454.9|6456.7|6453.9|6457.7|6454.9|6456.1|6453.3|11
1619083120000|2021-04-22 09:18:40|||||||||2
1619083130000|2021-04-22 09:18:50|6457.3|6454.5|6458.1|6455.3|6458.1|6455.3|6457.3|6454.5|8
1619083140000|2021-04-22 09:19:00|6458.5|6455.7|6457.1|6454.3|6458.5|6455.7|6457|6454.2|39
1619083150000|2021-04-22 09:19:10|6458.1|6455.3|6458.1|6455.3|6458.1|6455.3|6458.1|6455.3|5
1619083160000|2021-04-22 09:19:20|6457.7|6454.9|6456.6|6453.8|6458.7|6455.9|6456.5|6453.7|47
1619083170000|2021-04-22 09:19:30|6456.5|6453.7|6454.7|6451.9|6456.5|6453.7|6454.6|6451.8|11
1619083180000|2021-04-22 09:19:40|6455.2|6452.4|6454.5|6451.7|6455.2|6452.4|6454.5|6451.7|8
1619083190000|2021-04-22 09:19:50|6454.6|6451.8|6455.6|6452.8|6455.6|6452.8|6454.6|6451.8|2
1619083200000|2021-04-22 09:20:00|6456.1|6453.3|6455.5|6452.7|6456.5|6453.7|6455.1|6452.3|12
1619083210000|2021-04-22 09:20:10|6455.1|6452.3|6455.6|6452.8|6455.6|6452.8|6455.1|6452.3|0
1619083220000|2021-04-22 09:20:20|6455.5|6452.7|6455.7|6452.9|6455.7|6452.9|6455.1|6452.3|1
1619083230000|2021-04-22 09:20:30|6456.5|6453.7|6455.7|6452.9|6456.5|6453.7|6454.6|6451.8|7
1619083240000|2021-04-22 09:20:40|6456.1|6453.3|6456.6|6453.8|6456.6|6453.8|6456|6453.2|20
1619083250000|2021-04-22 09:20:50|6456.5|6453.7|6456.5|6453.7|6456.7|6453.9|6456.5|6453.7|17
1619083260000|2021-04-22 09:21:00|6456.1|6453.3|6456.1|6453.3|6456.2|6453.4|6456.1|6453.3|5
1619083270000|2021-04-22 09:21:10|6456.2|6453.4|6456.1|6453.3|6456.2|6453.4|6456.1|6453.3|1
1619083280000|2021-04-22 09:21:20|||||||||5
1619083290000|2021-04-22 09:21:30|6456.2|6453.4|6459.2|6456.4|6460.1|6457.3|6456.2|6453.4|52
1619083300000|2021-04-22 09:21:40|6459.1|6456.3|6459.6|6456.8|6459.7|6456.9|6459.1|6456.3|7
1619083310000|2021-04-22 09:21:50|6459.7|6456.9|6459.1|6456.3|6459.7|6456.9|6459.1|6456.3|4
1619083320000|2021-04-22 09:22:00|6459.6|6456.8|6459.1|6456.3|6459.6|6456.8|6459.1|6456.3|4
1619083330000|2021-04-22 09:22:10|||||||||1
1619083340000|2021-04-22 09:22:20|6458.6|6455.8|6458.1|6455.3|6459.1|6456.3|6457.6|6454.8|38
1619083350000|2021-04-22 09:22:30|6458.5|6455.7|6458.5|6455.7|6458.5|6455.7|6458.2|6455.4|0
1619083370000|2021-04-22 09:22:50|6458.6|6455.8|6458.6|6455.8|6458.6|6455.8|6458.5|6455.7|2
1619083380000|2021-04-22 09:23:00|6458.7|6455.9|6458.6|6455.8|6458.7|6455.9|6458.6|6455.8|3
1619083390000|2021-04-22 09:23:10|6458.7|6455.9|6459.5|6456.7|6459.5|6456.7|6458.7|6455.9|1
1619083400000|2021-04-22 09:23:20|6459.1|6456.3|6459.6|6456.8|6460.1|6457.3|6459.1|6456.3|1
1619083410000|2021-04-22 09:23:30|6460|6457.2|6459.1|6456.3|6460.1|6457.3|6459.1|6456.3|5
1619083420000|2021-04-22 09:23:40|6459.6|6456.8|6459.6|6456.8|6459.6|6456.8|6459.6|6456.8|2
1619083430000|2021-04-22 09:23:50|6461.3|6458.5|6461.5|6458.7|6462.5|6459.7|6460.7|6457.9|34
1619083440000|2021-04-22 09:24:00|6460.7|6457.9|6460.6|6457.8|6461.5|6458.7|6460.5|6457.7|9
1619083450000|2021-04-22 09:24:10|6460.5|6457.7|6460.5|6457.7|6460.5|6457.7|6460.5|6457.7|1
1619083460000|2021-04-22 09:24:20|6459.1|6456.3|6459.1|6456.3|6460.1|6457.3|6459.1|6456.3|107
1619083470000|2021-04-22 09:24:30|6459.5|6456.7|6459.5|6456.7|6459.5|6456.7|6459.5|6456.7|1
1619083480000|2021-04-22 09:24:40|6459.1|6456.3|6459.1|6456.3|6459.1|6456.3|6459.1|6456.3|7
1619083490000|2021-04-22 09:24:50|6458.2|6455.4|6458.6|6455.8|6459.1|6456.3|6458.2|6455.4|1
1619083500000|2021-04-22 09:25:00|6459.1|6456.3|6459|6456.2|6459.1|6456.3|6459|6456.2|3
1619083510000|2021-04-22 09:25:10|6459.1|6456.3|6460.7|6457.9|6460.7|6457.9|6459.1|6456.3|17
1619083520000|2021-04-22 09:25:20|6461.1|6458.3|6462.1|6459.3|6462.1|6459.3|6461.1|6458.3|39
1619083530000|2021-04-22 09:25:30|6461.7|6458.9|6462.1|6459.3|6462.5|6459.7|6461.7|6458.9|62
1619083540000|2021-04-22 09:25:40|6461.5|6458.7|6460.6|6457.8|6461.5|6458.7|6460.5|6457.7|10
1619083550000|2021-04-22 09:25:50|6461.1|6458.3|6461.5|6458.7|6461.5|6458.7|6461.1|6458.3|0
1619083560000|2021-04-22 09:26:00|||||||||4
1619083570000|2021-04-22 09:26:10|6461.4|6458.6|6459.6|6456.8|6461.4|6458.6|6459.5|6456.7|3
1619083580000|2021-04-22 09:26:20|6460.1|6457.3|6460.1|6457.3|6460.6|6457.8|6460.1|6457.3|1
1619083590000|2021-04-22 09:26:30|6460.5|6457.7|6459.5|6456.7|6460.6|6457.8|6459.5|6456.7|2
1619083600000|2021-04-22 09:26:40|6459.6|6456.8|6459.5|6456.7|6459.6|6456.8|6459.5|6456.7|0
1619083610000|2021-04-22 09:26:50|6459.7|6456.9|6460.1|6457.3|6460.1|6457.3|6459.7|6456.9|1
1619083620000|2021-04-22 09:27:00|6459.5|6456.7|6459.7|6456.9|6459.7|6456.9|6459.5|6456.7|12
1619083630000|2021-04-22 09:27:10|6460.1|6457.3|6460.1|6457.3|6460.1|6457.3|6460|6457.2|3
1619083640000|2021-04-22 09:27:20|6459.1|6456.3|6459.1|6456.3|6459.1|6456.3|6459.1|6456.3|3
1619083650000|2021-04-22 09:27:30|6458.9|6456.1|6458.9|6456.1|6458.9|6456.1|6458.9|6456.1|5
1619083660000|2021-04-22 09:27:40|6458.1|6455.3|6460.5|6457.7|6460.6|6457.8|6458.1|6455.3|64
1619083670000|2021-04-22 09:27:50|6460.6|6457.8|6461.1|6458.3|6461.1|6458.3|6460.6|6457.8|0
1619083680000|2021-04-22 09:28:00|6460.6|6457.8|6460.1|6457.3|6461.5|6458.7|6460.1|6457.3|27
1619083690000|2021-04-22 09:28:10|6460.6|6457.8|6460.6|6457.8|6460.6|6457.8|6460.6|6457.8|1
1619083700000|2021-04-22 09:28:20|6460.7|6457.9|6460.5|6457.7|6461.7|6458.9|6460.5|6457.7|5
1619083710000|2021-04-22 09:28:30|6460.1|6457.3|6460.1|6457.3|6460.1|6457.3|6460|6457.2|8
1619083720000|2021-04-22 09:28:40|6459.6|6456.8|6459.6|6456.8|6459.6|6456.8|6459.6|6456.8|4
1619083730000|2021-04-22 09:28:50|6460.1|6457.3|6460.6|6457.8|6460.6|6457.8|6460|6457.2|2
1619083740000|2021-04-22 09:29:00|6460.1|6457.3|6459.5|6456.7|6460.1|6457.3|6458.5|6455.7|432
1619083750000|2021-04-22 09:29:10|6459.4|6456.6|6459.4|6456.6|6459.5|6456.7|6458.9|6456.1|2
1619083770000|2021-04-22 09:29:30|6459|6456.2|6458.9|6456.1|6459|6456.2|6458.9|6456.1|4
1619083780000|2021-04-22 09:29:40|6459|6456.2|6459.4|6456.6|6459.5|6456.7|6458.9|6456.1|1
1619083790000|2021-04-22 09:29:50|6458.9|6456.1|6459.7|6456.9|6459.9|6457.1|6458.9|6456.1|8
1619083800000|2021-04-22 09:30:00|6459.9|6457.1|6458.2|6455.4|6459.9|6457.1|6458.2|6455.4|12
1619083810000|2021-04-22 09:30:10|6457.2|6454.4|6457.2|6454.4|6457.2|6454.4|6457.2|6454.4|3
1619083820000|2021-04-22 09:30:20|6457.6|6454.8|6457.2|6454.4|6457.7|6454.9|6457.2|6454.4|2
1619083830000|2021-04-22 09:30:30|6456.9|6454.1|6453.2|6450.4|6456.9|6454.1|6453.2|6450.4|24
1619083840000|2021-04-22 09:30:40|6452.9|6450.1|6451.4|6448.6|6452.9|6450.1|6450.5|6447.7|21
1619083850000|2021-04-22 09:30:50|6451.2|6448.4|6451.5|6448.7|6452.4|6449.6|6451.2|6448.4|5
1619083860000|2021-04-22 09:31:00|6451.9|6449.1|6453.2|6450.4|6453.4|6450.6|6451.9|6449.1|14
1619083870000|2021-04-22 09:31:10|6453.4|6450.6|6452.5|6449.7|6453.4|6450.6|6452.2|6449.4|4
1619083880000|2021-04-22 09:31:20|6452.4|6449.6|6451.5|6448.7|6452.4|6449.6|6451.2|6448.4|6
1619083890000|2021-04-22 09:31:30|6452|6449.2|6451.5|6448.7|6452|6449.2|6451.5|6448.7|26
1619083900000|2021-04-22 09:31:40|||||||||2
1619083920000|2021-04-22 09:32:00|6450.9|6448.1|6449.9|6447.1|6450.9|6448.1|6449.9|6447.1|38
1619083930000|2021-04-22 09:32:10|6449.5|6446.7|6446.5|6443.7|6449.5|6446.7|6446.4|6443.6|238
1619083940000|2021-04-22 09:32:20|6447.2|6444.4|6443.9|6441.1|6447.2|6444.4|6443.2|6440.4|103
1619083960000|2021-04-22 09:32:40|6443.4|6440.6|6442.9|6440.1|6443.4|6440.6|6442.9|6440.1|34
1619083970000|2021-04-22 09:32:50|6442.5|6439.7|6442.5|6439.7|6442.5|6439.7|6442|6439.2|12
1619083980000|2021-04-22 09:33:00|6442.4|6439.6|6443.9|6441.1|6443.9|6441.1|6441.9|6439.1|15
1619083990000|2021-04-22 09:33:10|6443.5|6440.7|6443.4|6440.6|6443.5|6440.7|6442.9|6440.1|6
1619084000000|2021-04-22 09:33:20|6443.5|6440.7|6446.4|6443.6|6446.9|6444.1|6443.5|6440.7|3
1619084010000|2021-04-22 09:33:30|6445.6|6442.8|6445.9|6443.1|6445.9|6443.1|6444.4|6441.6|17
1619084020000|2021-04-22 09:33:40|6445.5|6442.7|6445.7|6442.9|6445.9|6443.1|6445.4|6442.6|6
1619084030000|2021-04-22 09:33:50|6445.9|6443.1|6445.7|6442.9|6445.9|6443.1|6445.7|6442.9|1
1619084040000|2021-04-22 09:34:00|6445.4|6442.6|6444.7|6441.9|6445.4|6442.6|6443.4|6440.6|27
1619084050000|2021-04-22 09:34:10|6444.2|6441.4|6444.9|6442.1|6444.9|6442.1|6444.2|6441.4|7
1619084060000|2021-04-22 09:34:20|6443.2|6440.4|6441.7|6438.9|6443.2|6440.4|6441.2|6438.4|84
1619084070000|2021-04-22 09:34:30|6441.9|6439.1|6441.5|6438.7|6441.9|6439.1|6441.5|6438.7|3
1619084080000|2021-04-22 09:34:40|6441.9|6439.1|6441.4|6438.6|6441.9|6439.1|6439.2|6436.4|20
1619084090000|2021-04-22 09:34:50|6440.9|6438.1|6444.4|6441.6|6444.4|6441.6|6440.7|6437.9|53
1619084100000|2021-04-22 09:35:00|6444.9|6442.1|6443.9|6441.1|6446.2|6443.4|6443.9|6441.1|152
1619084110000|2021-04-22 09:35:10|6444.2|6441.4|6442.9|6440.1|6444.2|6441.4|6442.9|6440.1|2
1619084120000|2021-04-22 09:35:20|6443.2|6440.4|6441.2|6438.4|6444.2|6441.4|6441.2|6438.4|4
1619084130000|2021-04-22 09:35:30|6440.9|6438.1|6440.9|6438.1|6440.9|6438.1|6440.7|6437.9|2
1619084140000|2021-04-22 09:35:40|6440.7|6437.9|6441.2|6438.4|6441.2|6438.4|6440.4|6437.6|1
1619084150000|2021-04-22 09:35:50|6440.3|6437.5|6439.7|6436.9|6440.3|6437.5|6439.2|6436.4|6
1619084160000|2021-04-22 09:36:00|6439.3|6436.5|6437.3|6434.5|6439.5|6436.7|6437.2|6434.4|37
1619084170000|2021-04-22 09:36:10|6437.2|6434.4|6437.6|6434.8|6437.8|6435|6436.6|6433.8|541
1619084190000|2021-04-22 09:36:30|6437.1|6434.3|6436.7|6433.9|6437.1|6434.3|6436.2|6433.4|1
1619084200000|2021-04-22 09:36:40|6437.2|6434.4|6434.7|6431.9|6437.2|6434.4|6434.7|6431.9|55
1619084210000|2021-04-22 09:36:50|6434.8|6432|6431.2|6428.4|6434.8|6432|6431.2|6428.4|59
1619084220000|2021-04-22 09:37:00|6431.8|6429|6431.8|6429|6432.8|6430|6431.2|6428.4|29
1619084230000|2021-04-22 09:37:10|6432.2|6429.4|6434.2|6431.4|6434.3|6431.5|6431.8|6429|40
1619084240000|2021-04-22 09:37:20|6433.8|6431|6433.8|6431|6433.8|6431|6432.7|6429.9|9
1619084250000|2021-04-22 09:37:30|6434|6431.2|6436.8|6434|6436.8|6434|6434|6431.2|12
1619084260000|2021-04-22 09:37:40|6436.7|6433.9|6437.7|6434.9|6438.2|6435.4|6436.7|6433.9|4
1619084270000|2021-04-22 09:37:50|6437.8|6435|6437.2|6434.4|6438.2|6435.4|6437.1|6434.3|0
1619084280000|2021-04-22 09:38:00|6437.6|6434.8|6438.2|6435.4|6438.2|6435.4|6437.6|6434.8|4
1619084290000|2021-04-22 09:38:10|6437.2|6434.4|6437.1|6434.3|6437.2|6434.4|6437.1|6434.3|12
1619084300000|2021-04-22 09:38:20|6437.2|6434.4|6437.7|6434.9|6438.2|6435.4|6437|6434.2|4
1619084310000|2021-04-22 09:38:30|6437.2|6434.4|6438.1|6435.3|6438.2|6435.4|6437.2|6434.4|2
1619084320000|2021-04-22 09:38:40|6438|6435.2|6440.2|6437.4|6440.2|6437.4|6438|6435.2|15
1619084330000|2021-04-22 09:38:50|6439.7|6436.9|6439.2|6436.4|6439.7|6436.9|6439.2|6436.4|1
1619084340000|2021-04-22 09:39:00|6439.6|6436.8|6439.6|6436.8|6439.7|6436.9|6439.2|6436.4|3
1619084350000|2021-04-22 09:39:10|6439.2|6436.4|6437.6|6434.8|6439.2|6436.4|6436.6|6433.8|11
1619084360000|2021-04-22 09:39:20|6437.1|6434.3|6437.2|6434.4|6437.2|6434.4|6437.1|6434.3|1
1619084370000|2021-04-22 09:39:30|6437.6|6434.8|6436.7|6433.9|6437.6|6434.8|6436.7|6433.9|1
1619084390000|2021-04-22 09:39:50|6436.6|6433.8|6436.6|6433.8|6436.7|6433.9|6436.6|6433.8|3
1619084400000|2021-04-22 09:40:00|6436.2|6433.4|6435.6|6432.8|6436.7|6433.9|6435.6|6432.8|26
1619084410000|2021-04-22 09:40:10|6435.2|6432.4|6434.7|6431.9|6435.2|6432.4|6434.7|6431.9|4
1619084420000|2021-04-22 09:40:20|6434.8|6432|6436.2|6433.4|6436.2|6433.4|6434.7|6431.9|67
1619084430000|2021-04-22 09:40:30|6436.3|6433.5|6435.7|6432.9|6436.7|6433.9|6435.7|6432.9|1
1619084440000|2021-04-22 09:40:40|6436.6|6433.8|6435.6|6432.8|6436.7|6433.9|6435.6|6432.8|24
1619084450000|2021-04-22 09:40:50|6436|6433.2|6436.1|6433.3|6436.1|6433.3|6436|6433.2|1
1619084460000|2021-04-22 09:41:00|6435.7|6432.9|6435.6|6432.8|6436.2|6433.4|6435.6|6432.8|15
1619084470000|2021-04-22 09:41:10|6436|6433.2|6436.1|6433.3|6436.1|6433.3|6436|6433.2|2
1619084480000|2021-04-22 09:41:20|6435.7|6432.9|6434.6|6431.8|6436.2|6433.4|6434.6|6431.8|9
1619084490000|2021-04-22 09:41:30|6434.7|6431.9|6434.6|6431.8|6434.7|6431.9|6434.6|6431.8|1
1619084500000|2021-04-22 09:41:40|6434.7|6431.9|6434.8|6432|6434.8|6432|6434|6431.2|56
1619084510000|2021-04-22 09:41:50|6435.1|6432.3|6434.8|6432|6435.1|6432.3|6434.7|6431.9|43
1619084520000|2021-04-22 09:42:00|6435.2|6432.4|6436.2|6433.4|6436.2|6433.4|6434.2|6431.4|8
1619084530000|2021-04-22 09:42:10|6436.6|6433.8|6436.2|6433.4|6436.6|6433.8|6436.2|6433.4|3
1619084540000|2021-04-22 09:42:20|6436.6|6433.8|6436.6|6433.8|6436.6|6433.8|6436.6|6433.8|6
1619084550000|2021-04-22 09:42:30|6436.7|6433.9|6436.7|6433.9|6436.7|6433.9|6436.7|6433.9|1
1619084560000|2021-04-22 09:42:40|6437.1|6434.3|6437.2|6434.4|6437.2|6434.4|6437.1|6434.3|1
1619084570000|2021-04-22 09:42:50|6437.6|6434.8|6437.6|6434.8|6437.6|6434.8|6437.1|6434.3|53
1619084580000|2021-04-22 09:43:00|6437.7|6434.9|6438.7|6435.9|6439.2|6436.4|6437.7|6434.9|156
1619084590000|2021-04-22 09:43:10|6438.2|6435.4|6438.6|6435.8|6438.7|6435.9|6438.1|6435.3|6
1619084600000|2021-04-22 09:43:20|6438.5|6435.7|6436.7|6433.9|6438.5|6435.7|6436.2|6433.4|163
1619084610000|2021-04-22 09:43:30|6436.8|6434|6436.7|6433.9|6436.8|6434|6436.6|6433.8|202
1619084620000|2021-04-22 09:43:40|6436.2|6433.4|6435.7|6432.9|6436.2|6433.4|6435.6|6432.8|5
1619084630000|2021-04-22 09:43:50|6436.2|6433.4|6435.6|6432.8|6436.2|6433.4|6435.1|6432.3|324
1619084640000|2021-04-22 09:44:00|6436.1|6433.3|6437.1|6434.3|6437.2|6434.4|6436.1|6433.3|22
1619084650000|2021-04-22 09:44:10|6437.2|6434.4|6437.2|6434.4|6437.2|6434.4|6437.1|6434.3|1
1619084660000|2021-04-22 09:44:20|6437.7|6434.9|6438.2|6435.4|6438.2|6435.4|6437.7|6434.9|21
1619084670000|2021-04-22 09:44:30|6438.1|6435.3|6438.1|6435.3|6438.2|6435.4|6438.1|6435.3|302
1619084680000|2021-04-22 09:44:40|6438.2|6435.4|6439|6436.2|6439.1|6436.3|6438.2|6435.4|13
1619084690000|2021-04-22 09:44:50|6438.6|6435.8|6438.2|6435.4|6438.7|6435.9|6438.1|6435.3|19
1619084700000|2021-04-22 09:45:00|6438.6|6435.8|6438.1|6435.3|6438.6|6435.8|6438|6435.2|16
1619084710000|2021-04-22 09:45:10|6438.2|6435.4|6438.2|6435.4|6438.2|6435.4|6438.2|6435.4|9
1619084720000|2021-04-22 09:45:20|6439|6436.2|6440.2|6437.4|6440.2|6437.4|6439|6436.2|15
1619084730000|2021-04-22 09:45:30|6440.1|6437.3|6440.2|6437.4|6440.2|6437.4|6440.1|6437.3|5
1619084740000|2021-04-22 09:45:40|6442.2|6439.4|6444.2|6441.4|6444.2|6441.4|6442.2|6439.4|48
1619084750000|2021-04-22 09:45:50|6444|6441.2|6442.7|6439.9|6444|6441.2|6442.6|6439.8|24
1619084760000|2021-04-22 09:46:00|6443.2|6440.4|6443.7|6440.9|6443.7|6440.9|6443.1|6440.3|7
1619084770000|2021-04-22 09:46:10|6443.6|6440.8|6442.8|6440|6443.7|6440.9|6442.6|6439.8|41
1619084780000|2021-04-22 09:46:20|6443.6|6440.8|6443.7|6440.9|6444.2|6441.4|6443.6|6440.8|10
1619084790000|2021-04-22 09:46:30|6444.1|6441.3|6444.1|6441.3|6444.2|6441.4|6444|6441.2|1
1619084800000|2021-04-22 09:46:40|6444.2|6441.4|6445|6442.2|6446.1|6443.3|6444.1|6441.3|7
1619084810000|2021-04-22 09:46:50|6444.6|6441.8|6445.1|6442.3|6445.7|6442.9|6444.6|6441.8|4
1619084820000|2021-04-22 09:47:00|6445.6|6442.8|6446.1|6443.3|6446.1|6443.3|6445.6|6442.8|4
1619084830000|2021-04-22 09:47:10|6446.2|6443.4|6445.6|6442.8|6446.7|6443.9|6445.6|6442.8|5
1619084840000|2021-04-22 09:47:20|6446|6443.2|6445.6|6442.8|6446.2|6443.4|6445.6|6442.8|6
1619084850000|2021-04-22 09:47:30|6445.2|6442.4|6446.2|6443.4|6446.2|6443.4|6445.1|6442.3|33
1619084860000|2021-04-22 09:47:40|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|13
1619084870000|2021-04-22 09:47:50|6447.1|6444.3|6446.7|6443.9|6447.2|6444.4|6446.6|6443.8|3
1619084880000|2021-04-22 09:48:00|6447.1|6444.3|6446.6|6443.8|6447.2|6444.4|6446.1|6443.3|20
1619084890000|2021-04-22 09:48:10|6446.5|6443.7|6447.2|6444.4|6447.2|6444.4|6446.1|6443.3|38
1619084900000|2021-04-22 09:48:20|6448.6|6445.8|6449.7|6446.9|6450.6|6447.8|6448.6|6445.8|126
1619084910000|2021-04-22 09:48:30|6449.6|6446.8|6448.6|6445.8|6449.7|6446.9|6448.6|6445.8|6
1619084920000|2021-04-22 09:48:40|6448.2|6445.4|6450.6|6447.8|6450.6|6447.8|6448.2|6445.4|26
1619084930000|2021-04-22 09:48:50|6451.2|6448.4|6452.2|6449.4|6452.7|6449.9|6450.7|6447.9|4
1619084940000|2021-04-22 09:49:00|6452.1|6449.3|6451.7|6448.9|6452.2|6449.4|6451.2|6448.4|6
1619084950000|2021-04-22 09:49:10|6451.8|6449|6453.1|6450.3|6453.2|6450.4|6451.8|6449|10
1619084960000|2021-04-22 09:49:20|6452.2|6449.4|6452.7|6449.9|6452.7|6449.9|6452.2|6449.4|0
1619084970000|2021-04-22 09:49:30|6452.8|6450|6452.6|6449.8|6453.2|6450.4|6452.6|6449.8|6
1619084980000|2021-04-22 09:49:40|6452.2|6449.4|6451.2|6448.4|6452.2|6449.4|6450.8|6448|18
1619084990000|2021-04-22 09:49:50|6450.8|6448|6451.7|6448.9|6453|6450.2|6450.6|6447.8|46
1619085000000|2021-04-22 09:50:00|6451.8|6449|6452.2|6449.4|6452.2|6449.4|6451.7|6448.9|4
1619085010000|2021-04-22 09:50:10|6452.1|6449.3|6452.2|6449.4|6452.2|6449.4|6451.7|6448.9|0
1619085020000|2021-04-22 09:50:20|6452.1|6449.3|6451.6|6448.8|6452.2|6449.4|6451.6|6448.8|14
1619085030000|2021-04-22 09:50:30|6451.2|6448.4|6451.7|6448.9|6452.2|6449.4|6451.2|6448.4|24
1619085040000|2021-04-22 09:50:40|||||||||5
1619085050000|2021-04-22 09:50:50|6451.2|6448.4|6451.2|6448.4|6451.2|6448.4|6451.2|6448.4|0
1619085060000|2021-04-22 09:51:00|6450.8|6448|6451.2|6448.4|6451.2|6448.4|6450.7|6447.9|9
1619085080000|2021-04-22 09:51:20|6451.7|6448.9|6452.2|6449.4|6452.2|6449.4|6451.7|6448.9|208
1619085090000|2021-04-22 09:51:30|6452.4|6449.6|6453.6|6450.8|6453.6|6450.8|6452.4|6449.6|8
1619085100000|2021-04-22 09:51:40|6454.2|6451.4|6457.2|6454.4|6457.8|6455|6454.2|6451.4|372
1619085110000|2021-04-22 09:51:50|6456.8|6454|6457.4|6454.6|6457.4|6454.6|6456.7|6453.9|14
1619085120000|2021-04-22 09:52:00|6457.8|6455|6458.2|6455.4|6459.2|6456.4|6457.7|6454.9|17
1619085130000|2021-04-22 09:52:10|6457.4|6454.6|6457.2|6454.4|6458.2|6455.4|6457.2|6454.4|73
1619085140000|2021-04-22 09:52:20|6456.6|6453.8|6456.7|6453.9|6457.2|6454.4|6456.2|6453.4|12
1619085150000|2021-04-22 09:52:30|6456.2|6453.4|6457.1|6454.3|6457.2|6454.4|6455.2|6452.4|22
1619085160000|2021-04-22 09:52:40|6456.6|6453.8|6456.2|6453.4|6457.2|6454.4|6456.2|6453.4|5
1619085170000|2021-04-22 09:52:50|6456.1|6453.3|6455.7|6452.9|6456.2|6453.4|6455.7|6452.9|4
1619085180000|2021-04-22 09:53:00|6456.2|6453.4|6457.2|6454.4|6457.2|6454.4|6456.1|6453.3|9
1619085190000|2021-04-22 09:53:10|6456.7|6453.9|6458.8|6456|6458.8|6456|6456.7|6453.9|6
1619085200000|2021-04-22 09:53:20|6459.2|6456.4|6457.7|6454.9|6459.2|6456.4|6457.2|6454.4|10
1619085210000|2021-04-22 09:53:30|6457.6|6454.8|6457.2|6454.4|6457.6|6454.8|6456.2|6453.4|39
1619085220000|2021-04-22 09:53:40|6457.6|6454.8|6458.7|6455.9|6459.2|6456.4|6457.6|6454.8|40
1619085230000|2021-04-22 09:53:50|6458.2|6455.4|6456.7|6453.9|6458.2|6455.4|6456.7|6453.9|17
1619085240000|2021-04-22 09:54:00|6456.8|6454|6457.2|6454.4|6457.2|6454.4|6456.7|6453.9|0
1619085250000|2021-04-22 09:54:10|6456.7|6453.9|6456.6|6453.8|6456.8|6454|6456.6|6453.8|1
1619085260000|2021-04-22 09:54:20|6456.2|6453.4|6455.2|6452.4|6456.6|6453.8|6455.2|6452.4|20
1619085270000|2021-04-22 09:54:30|6454.3|6451.5|6453.8|6451|6454.4|6451.6|6453.8|6451|29
1619085280000|2021-04-22 09:54:40|6454.2|6451.4|6454.8|6452|6454.8|6452|6454.2|6451.4|42
1619085290000|2021-04-22 09:54:50|6454.7|6451.9|6454.2|6451.4|6454.7|6451.9|6454.2|6451.4|2
1619085300000|2021-04-22 09:55:00|6454.4|6451.6|6454.8|6452|6454.8|6452|6454.4|6451.6|11
1619085310000|2021-04-22 09:55:10|6454.4|6451.6|6454.8|6452|6454.8|6452|6454.2|6451.4|3
1619085320000|2021-04-22 09:55:20|6454.7|6451.9|6454.9|6452.1|6454.9|6452.1|6454.3|6451.5|4
1619085330000|2021-04-22 09:55:30|6455.3|6452.5|6454.3|6451.5|6455.3|6452.5|6454.3|6451.5|20
1619085340000|2021-04-22 09:55:40|6454.4|6451.6|6454.2|6451.4|6454.4|6451.6|6454.2|6451.4|26
1619085350000|2021-04-22 09:55:50|6455.2|6452.4|6456.2|6453.4|6456.2|6453.4|6455.2|6452.4|6
1619085360000|2021-04-22 09:56:00|6455.8|6453|6455.8|6453|6455.8|6453|6455.8|6453|6
1619085370000|2021-04-22 09:56:10|6456.2|6453.4|6457.4|6454.6|6457.4|6454.6|6456.2|6453.4|18
1619085380000|2021-04-22 09:56:20|6457.8|6455|6457.8|6455|6457.8|6455|6457.8|6455|5
1619085390000|2021-04-22 09:56:30|6458.2|6455.4|6457.7|6454.9|6458.2|6455.4|6457.7|6454.9|20
1619085400000|2021-04-22 09:56:40|6457.8|6455|6458.3|6455.5|6458.4|6455.6|6457.8|6455|6
1619085410000|2021-04-22 09:56:50|6457.8|6455|6458.8|6456|6458.8|6456|6457.8|6455|5
1619085420000|2021-04-22 09:57:00|6459.2|6456.4|6459.2|6456.4|6459.2|6456.4|6458.3|6455.5|6
1619085430000|2021-04-22 09:57:10|6458.8|6456|6458.2|6455.4|6458.8|6456|6458.2|6455.4|4
1619085440000|2021-04-22 09:57:20|6458.3|6455.5|6459.2|6456.4|6459.2|6456.4|6458.3|6455.5|1
1619085450000|2021-04-22 09:57:30|6459.4|6456.6|6458.7|6455.9|6460.2|6457.4|6458.6|6455.8|23
1619085460000|2021-04-22 09:57:40|6459.2|6456.4|6458.7|6455.9|6459.3|6456.5|6458.3|6455.5|2
1619085470000|2021-04-22 09:57:50|||||||||3
1619085480000|2021-04-22 09:58:00|6458.8|6456|6461.2|6458.4|6461.2|6458.4|6458.8|6456|29
1619085490000|2021-04-22 09:58:10|6461.3|6458.5|6462.3|6459.5|6463.2|6460.4|6461.3|6458.5|13
1619085500000|2021-04-22 09:58:20|6462.6|6459.8|6462.3|6459.5|6462.7|6459.9|6462.2|6459.4|3
1619085510000|2021-04-22 09:58:30|6462.7|6459.9|6461.2|6458.4|6462.7|6459.9|6461.2|6458.4|16
1619085520000|2021-04-22 09:58:40|6461.1|6458.3|6460.3|6457.5|6461.2|6458.4|6460.3|6457.5|1
1619085530000|2021-04-22 09:58:50|6460.8|6458|6461.2|6458.4|6461.2|6458.4|6460.8|6458|1
1619085540000|2021-04-22 09:59:00|6461.1|6458.3|6460.6|6457.8|6461.2|6458.4|6460.6|6457.8|8
1619085560000|2021-04-22 09:59:20|6461|6458.2|6461.8|6459|6461.8|6459|6461|6458.2|7
1619085570000|2021-04-22 09:59:30|6462.2|6459.4|6461.7|6458.9|6462.2|6459.4|6461.7|6458.9|7
1619085580000|2021-04-22 09:59:40|6461.6|6458.8|6461.2|6458.4|6461.8|6459|6460.2|6457.4|8
1619085590000|2021-04-22 09:59:50|6460.7|6457.9|6461.1|6458.3|6461.2|6458.4|6460.7|6457.9|1
1619085600000|2021-04-22 10:00:00|6461.2|6458.4|6461.7|6458.9|6462.2|6459.4|6460.6|6457.8|64
1619085610000|2021-04-22 10:00:10|6461.2|6458.4|6460.7|6457.9|6461.2|6458.4|6460.4|6457.6|2
1619085620000|2021-04-22 10:00:20|6460.6|6457.8|6460.1|6457.3|6460.6|6457.8|6460.1|6457.3|2
1619085630000|2021-04-22 10:00:30|6461.6|6458.8|6461.2|6458.4|6461.6|6458.8|6461.1|6458.3|11
1619085640000|2021-04-22 10:00:40|6461.1|6458.3|6461.1|6458.3|6461.2|6458.4|6461.1|6458.3|3
1619085650000|2021-04-22 10:00:50|6460.6|6457.8|6461.2|6458.4|6461.2|6458.4|6460.6|6457.8|1
1619085660000|2021-04-22 10:01:00|6460.7|6457.9|6461.1|6458.3|6461.2|6458.4|6460.1|6457.3|25
1619085670000|2021-04-22 10:01:10|6461.2|6458.4|6460.7|6457.9|6462.2|6459.4|6460.7|6457.9|18
1619085680000|2021-04-22 10:01:20|6462.1|6459.3|6462.1|6459.3|6462.2|6459.4|6462.1|6459.3|1
1619085690000|2021-04-22 10:01:30|6462|6459.2|6462.1|6459.3|6462.1|6459.3|6462|6459.2|1
1619085700000|2021-04-22 10:01:40|6462.2|6459.4|6461|6458.2|6462.2|6459.4|6461|6458.2|5
1619085710000|2021-04-22 10:01:50|6460.2|6457.4|6460.1|6457.3|6460.2|6457.4|6460|6457.2|5
1619085720000|2021-04-22 10:02:00|||||||||3
1619085730000|2021-04-22 10:02:10|6460.2|6457.4|6460.1|6457.3|6460.2|6457.4|6460|6457.2|4
1619085740000|2021-04-22 10:02:20|6460|6457.2|6457.2|6454.4|6460.1|6457.3|6456|6453.2|166
1619085750000|2021-04-22 10:02:30|6457|6454.2|6455.6|6452.8|6457.2|6454.4|6455.1|6452.3|32
1619085760000|2021-04-22 10:02:40|6457.2|6454.4|6456.2|6453.4|6457.7|6454.9|6456.2|6453.4|16
1619085770000|2021-04-22 10:02:50|6456|6453.2|6457.2|6454.4|6457.2|6454.4|6456|6453.2|263
1619085780000|2021-04-22 10:03:00|6457.1|6454.3|6457.2|6454.4|6457.2|6454.4|6456.6|6453.8|4
1619085790000|2021-04-22 10:03:10|6457.1|6454.3|6457.1|6454.3|6457.2|6454.4|6456.2|6453.4|2
1619085800000|2021-04-22 10:03:20|6456.6|6453.8|6456.7|6453.9|6457.2|6454.4|6456.6|6453.8|2
1619085810000|2021-04-22 10:03:30|6456.6|6453.8|6455.2|6452.4|6456.7|6453.9|6455.1|6452.3|12
1619085820000|2021-04-22 10:03:40|6456.4|6453.6|6454.2|6451.4|6456.5|6453.7|6454.2|6451.4|37
1619085830000|2021-04-22 10:03:50|6454.6|6451.8|6456|6453.2|6456.1|6453.3|6454.6|6451.8|26
1619085840000|2021-04-22 10:04:00|6455.6|6452.8|6455|6452.2|6455.6|6452.8|6454.6|6451.8|5
1619085850000|2021-04-22 10:04:10|6454.6|6451.8|6450|6447.2|6454.6|6451.8|6450|6447.2|25
1619085860000|2021-04-22 10:04:20|6449.2|6446.4|6451.6|6448.8|6452.5|6449.7|6449.2|6446.4|26
1619085870000|2021-04-22 10:04:30|6451.2|6448.4|6452.7|6449.9|6452.7|6449.9|6451.1|6448.3|6
1619085880000|2021-04-22 10:04:40|6453.2|6450.4|6452.1|6449.3|6453.2|6450.4|6452.1|6449.3|0
1619085890000|2021-04-22 10:04:50|6452.2|6449.4|6453.1|6450.3|6453.1|6450.3|6451.2|6448.4|6
1619085900000|2021-04-22 10:05:00|6453|6450.2|6451.1|6448.3|6453|6450.2|6451.1|6448.3|7
1619085910000|2021-04-22 10:05:10|6451.2|6448.4|6451.6|6448.8|6451.6|6448.8|6451.1|6448.3|2
1619085920000|2021-04-22 10:05:20|6451.1|6448.3|6451.2|6448.4|6451.2|6448.4|6451|6448.2|0
1619085930000|2021-04-22 10:05:30|6451.6|6448.8|6451.6|6448.8|6451.6|6448.8|6451.1|6448.3|0
1619085940000|2021-04-22 10:05:40|6452|6449.2|6451.6|6448.8|6452|6449.2|6451.4|6448.6|26
1619085950000|2021-04-22 10:05:50|6452|6449.2|6452.7|6449.9|6453.1|6450.3|6452|6449.2|5
1619085960000|2021-04-22 10:06:00|6453.1|6450.3|6453.1|6450.3|6453.2|6450.4|6452.6|6449.8|2
1619085970000|2021-04-22 10:06:10|6453.2|6450.4|6455.1|6452.3|6456.7|6453.9|6453.2|6450.4|150
1619085980000|2021-04-22 10:06:20|6454.6|6451.8|6454.7|6451.9|6455.6|6452.8|6454.6|6451.8|0
1619085990000|2021-04-22 10:06:30|6454.6|6451.8|6455.2|6452.4|6455.2|6452.4|6454.2|6451.4|1
1619086010000|2021-04-22 10:06:50|6456|6453.2|6455.6|6452.8|6456.2|6453.4|6455.6|6452.8|20
1619086020000|2021-04-22 10:07:00|6455.7|6452.9|6452.6|6449.8|6455.7|6452.9|6452.6|6449.8|19
1619086030000|2021-04-22 10:07:10|6453.1|6450.3|6452.6|6449.8|6453.1|6450.3|6452.6|6449.8|0
1619086040000|2021-04-22 10:07:20|6452.2|6449.4|6452.2|6449.4|6452.2|6449.4|6451.6|6448.8|42
1619086050000|2021-04-22 10:07:30|6451.6|6448.8|6451.6|6448.8|6451.6|6448.8|6451.6|6448.8|70
1619086060000|2021-04-22 10:07:40|6451.2|6448.4|6450.1|6447.3|6451.2|6448.4|6450|6447.2|48
1619086070000|2021-04-22 10:07:50|6451|6448.2|6451|6448.2|6451|6448.2|6451|6448.2|0
1619086080000|2021-04-22 10:08:00|6451.2|6448.4|6450|6447.2|6451.6|6448.8|6450|6447.2|14
1619086100000|2021-04-22 10:08:20|6450.2|6447.4|6450.5|6447.7|6450.6|6447.8|6450.2|6447.4|5
1619086110000|2021-04-22 10:08:30|6449.6|6446.8|6449.6|6446.8|6450|6447.2|6449|6446.2|14
1619086120000|2021-04-22 10:08:40|6449.5|6446.7|6449.5|6446.7|6449.6|6446.8|6449.5|6446.7|1
1619086130000|2021-04-22 10:08:50|6449.6|6446.8|6450.5|6447.7|6450.6|6447.8|6449.6|6446.8|5
1619086140000|2021-04-22 10:09:00|6450.1|6447.3|6450.1|6447.3|6450.1|6447.3|6450.1|6447.3|4
1619086150000|2021-04-22 10:09:10|6450|6447.2|6450.1|6447.3|6450.1|6447.3|6449.6|6446.8|2
1619086160000|2021-04-22 10:09:20|6449.6|6446.8|6450.1|6447.3|6450.1|6447.3|6449.6|6446.8|0
1619086170000|2021-04-22 10:09:30|6449.6|6446.8|6449.5|6446.7|6450|6447.2|6449.5|6446.7|0
1619086180000|2021-04-22 10:09:40|6449.6|6446.8|6449.5|6446.7|6449.6|6446.8|6449.5|6446.7|0
1619086190000|2021-04-22 10:09:50|6449.6|6446.8|6449.1|6446.3|6449.6|6446.8|6449|6446.2|0
1619086200000|2021-04-22 10:10:00|6449|6446.2|6451.6|6448.8|6452.5|6449.7|6449|6446.2|41
1619086210000|2021-04-22 10:10:10|6451.5|6448.7|6452|6449.2|6452|6449.2|6451.5|6448.7|1
1619086220000|2021-04-22 10:10:20|6451.7|6448.9|6452|6449.2|6452.6|6449.8|6451.7|6448.9|0
1619086230000|2021-04-22 10:10:30|6451.6|6448.8|6451|6448.2|6451.6|6448.8|6451|6448.2|2
1619086240000|2021-04-22 10:10:40|||||||||76
1619086250000|2021-04-22 10:10:50|6451.1|6448.3|6452.1|6449.3|6453|6450.2|6451.1|6448.3|38
1619086260000|2021-04-22 10:11:00|6452.5|6449.7|6452.1|6449.3|6452.5|6449.7|6451.6|6448.8|2
1619086270000|2021-04-22 10:11:10|6452|6449.2|6452|6449.2|6452.1|6449.3|6451.1|6448.3|3
1619086280000|2021-04-22 10:11:20|6452.1|6449.3|6453|6450.2|6453|6450.2|6452.1|6449.3|2
1619086290000|2021-04-22 10:11:30|6453.5|6450.7|6453|6450.2|6453.6|6450.8|6453|6450.2|10
1619086300000|2021-04-22 10:11:40|6452.5|6449.7|6452.1|6449.3|6452.6|6449.8|6452.1|6449.3|4
1619086310000|2021-04-22 10:11:50|6452.5|6449.7|6452.1|6449.3|6452.5|6449.7|6452|6449.2|6
1619086320000|2021-04-22 10:12:00|6452.2|6449.4|6452.5|6449.7|6453|6450.2|6452.2|6449.4|2
1619086330000|2021-04-22 10:12:10|6452.6|6449.8|6454|6451.2|6454|6451.2|6452.6|6449.8|72
1619086340000|2021-04-22 10:12:20|6453.5|6450.7|6453|6450.2|6453.5|6450.7|6453|6450.2|3
1619086350000|2021-04-22 10:12:30|6452.6|6449.8|6453|6450.2|6453|6450.2|6452.6|6449.8|1
1619086360000|2021-04-22 10:12:40|6452.6|6449.8|6452.6|6449.8|6453|6450.2|6452.6|6449.8|6
1619086370000|2021-04-22 10:12:50|6452.5|6449.7|6454|6451.2|6454|6451.2|6452.5|6449.7|16
1619086380000|2021-04-22 10:13:00|||||||||11
1619086390000|2021-04-22 10:13:10|6454.4|6451.6|6457.6|6454.8|6458.6|6455.8|6454.4|6451.6|128
1619086400000|2021-04-22 10:13:20|6457|6454.2|6456.6|6453.8|6457|6454.2|6455.6|6452.8|15
1619086410000|2021-04-22 10:13:30|6456.5|6453.7|6453.6|6450.8|6456.5|6453.7|6453.1|6450.3|6
1619086420000|2021-04-22 10:13:40|6453.2|6450.4|6452.6|6449.8|6453.5|6450.7|6452.6|6449.8|5
1619086430000|2021-04-22 10:13:50|6452.1|6449.3|6451.5|6448.7|6452.1|6449.3|6451.5|6448.7|3
1619086440000|2021-04-22 10:14:00|6451.6|6448.8|6451|6448.2|6452|6449.2|6450|6447.2|108
1619086450000|2021-04-22 10:14:10|6451.5|6448.7|6450.6|6447.8|6451.5|6448.7|6450.6|6447.8|4
1619086460000|2021-04-22 10:14:20|6450.5|6447.7|6450|6447.2|6450.5|6447.7|6450|6447.2|5
1619086470000|2021-04-22 10:14:30|||||||||32
1619086480000|2021-04-22 10:14:40|6449|6446.2|6449.5|6446.7|6450|6447.2|6448|6445.2|77
1619086490000|2021-04-22 10:14:50|6449|6446.2|6450|6447.2|6450|6447.2|6449|6446.2|6
1619086500000|2021-04-22 10:15:00|6449.9|6447.1|6449.5|6446.7|6449.9|6447.1|6449.5|6446.7|9
1619086510000|2021-04-22 10:15:10|6450|6447.2|6449.5|6446.7|6450|6447.2|6449.5|6446.7|1
1619086520000|2021-04-22 10:15:20|6449.6|6446.8|6449.6|6446.8|6449.6|6446.8|6449.6|6446.8|0
1619086530000|2021-04-22 10:15:30|6449|6446.2|6451.1|6448.3|6451.1|6448.3|6449|6446.2|35
1619086540000|2021-04-22 10:15:40|6451.2|6448.4|6450.6|6447.8|6452|6449.2|6450.5|6447.7|61
1619086550000|2021-04-22 10:15:50|6451.6|6448.8|6454.1|6451.3|6454.1|6451.3|6451.6|6448.8|20
1619086560000|2021-04-22 10:16:00|6454.5|6451.7|6454|6451.2|6454.5|6451.7|6453.5|6450.7|7
1619086570000|2021-04-22 10:16:10|6454.5|6451.7|6454|6451.2|6454.5|6451.7|6454|6451.2|2
1619086580000|2021-04-22 10:16:20|6454.1|6451.3|6454|6451.2|6454.5|6451.7|6454|6451.2|4
1619086590000|2021-04-22 10:16:30|6453|6450.2|6451.5|6448.7|6453|6450.2|6450|6447.2|75
1619086600000|2021-04-22 10:16:40|6451.6|6448.8|6452.5|6449.7|6452.5|6449.7|6451.6|6448.8|8
1619086610000|2021-04-22 10:16:50|6452.6|6449.8|6452|6449.2|6452.6|6449.8|6452|6449.2|0
1619086620000|2021-04-22 10:17:00|6453|6450.2|6453|6450.2|6453|6450.2|6453|6450.2|4
1619086630000|2021-04-22 10:17:10|6452.9|6450.1|6452.5|6449.7|6453|6450.2|6452.5|6449.7|3
1619086640000|2021-04-22 10:17:20|6452.4|6449.6|6453.5|6450.7|6454.4|6451.6|6452|6449.2|39
1619086650000|2021-04-22 10:17:30|6453.4|6450.6|6452.5|6449.7|6453.4|6450.6|6452|6449.2|6
1619086660000|2021-04-22 10:17:40|6452.4|6449.6|6450.5|6447.7|6452.4|6449.6|6450.5|6447.7|3
1619086670000|2021-04-22 10:17:50|||||||||1
1619086680000|2021-04-22 10:18:00|6450|6447.2|6450.5|6447.7|6450.5|6447.7|6450|6447.2|58
1619086690000|2021-04-22 10:18:10|6450.6|6447.8|6450.5|6447.7|6451|6448.2|6450.5|6447.7|1
1619086710000|2021-04-22 10:18:30|6450.6|6447.8|6451.6|6448.8|6452.1|6449.3|6450.6|6447.8|7
1619086720000|2021-04-22 10:18:40|6451.7|6448.9|6452.6|6449.8|6454|6451.2|6451.7|6448.9|119
1619086730000|2021-04-22 10:18:50|6453.1|6450.3|6452.1|6449.3|6453.1|6450.3|6452.1|6449.3|4
1619086740000|2021-04-22 10:19:00|6451.7|6448.9|6451.6|6448.8|6451.7|6448.9|6451.1|6448.3|5
1619086750000|2021-04-22 10:19:10|6451.5|6448.7|6451|6448.2|6451.6|6448.8|6451|6448.2|0
1619086760000|2021-04-22 10:19:20|6451.4|6448.6|6451|6448.2|6451.6|6448.8|6451|6448.2|5
1619086770000|2021-04-22 10:19:30|6450.4|6447.6|6450.6|6447.8|6450.6|6447.8|6450.1|6447.3|6
1619086780000|2021-04-22 10:19:40|6450.5|6447.7|6450.2|6447.4|6450.6|6447.8|6450|6447.2|12
1619086790000|2021-04-22 10:19:50|6450.6|6447.8|6450.6|6447.8|6450.6|6447.8|6450.6|6447.8|2
1619086800000|2021-04-22 10:20:00|||||||||1
1619086810000|2021-04-22 10:20:10|6450.4|6447.6|6452.6|6449.8|6452.6|6449.8|6450|6447.2|17
1619086820000|2021-04-22 10:20:20|6452.2|6449.4|6452.1|6449.3|6452.2|6449.4|6451.6|6448.8|4
1619086830000|2021-04-22 10:20:30|6451.7|6448.9|6451.6|6448.8|6451.7|6448.9|6451.6|6448.8|0
1619086850000|2021-04-22 10:20:50|6451.1|6448.3|6450.6|6447.8|6451.1|6448.3|6450.6|6447.8|0
1619086860000|2021-04-22 10:21:00|6450.4|6447.6|6449.1|6446.3|6450.4|6447.6|6449|6446.2|8
1619086870000|2021-04-22 10:21:10|6449.6|6446.8|6449.6|6446.8|6449.6|6446.8|6449|6446.2|4
1619086880000|2021-04-22 10:21:20|6449.5|6446.7|6449.1|6446.3|6449.5|6446.7|6449|6446.2|53
1619086890000|2021-04-22 10:21:30|6449.5|6446.7|6448.6|6445.8|6449.5|6446.7|6448.5|6445.7|26
1619086900000|2021-04-22 10:21:40|6448.1|6445.3|6447.2|6444.4|6448.5|6445.7|6447|6444.2|3
1619086910000|2021-04-22 10:21:50|6447.6|6444.8|6448.1|6445.3|6448.2|6445.4|6447.6|6444.8|38
1619086920000|2021-04-22 10:22:00|6448.6|6444.6|6445|6442.2|6448.6|6444.6|6444|6441.2|167
1619086930000|2021-04-22 10:22:10|6445.5|6442.7|6444.5|6441.7|6445.5|6442.7|6444.5|6441.7|6
1619086940000|2021-04-22 10:22:20|6444.6|6441.8|6444.6|6441.8|6444.6|6441.8|6444.5|6441.7|2
1619086950000|2021-04-22 10:22:30|6444.5|6441.7|6443.2|6440.4|6444.5|6441.7|6443|6440.2|17
1619086960000|2021-04-22 10:22:40|6443|6440.2|6441|6438.2|6444|6441.2|6441|6438.2|16
1619086970000|2021-04-22 10:22:50|6440.6|6437.8|6439.2|6436.4|6440.6|6437.8|6439|6436.2|26
1619086980000|2021-04-22 10:23:00|6438.1|6435.3|6440.6|6437.8|6440.6|6437.8|6438.1|6435.3|15
1619086990000|2021-04-22 10:23:10|6440.5|6437.7|6440.1|6437.3|6440.6|6437.8|6440|6437.2|39
1619087000000|2021-04-22 10:23:20|6440|6437.2|6439.1|6436.3|6440|6437.2|6439.1|6436.3|3
1619087010000|2021-04-22 10:23:30|6439.2|6436.4|6439|6436.2|6439.2|6436.4|6438.8|6436|25
1619087020000|2021-04-22 10:23:40|6439.3|6436.5|6440.6|6437.8|6440.6|6437.8|6439.3|6436.5|12
1619087030000|2021-04-22 10:23:50|6440.5|6437.7|6440.2|6437.4|6440.6|6437.8|6439.3|6436.5|15
1619087040000|2021-04-22 10:24:00|6440.6|6437.8|6439.6|6436.8|6440.6|6437.8|6439.5|6436.7|14
1619087050000|2021-04-22 10:24:10|6440.1|6437.3|6440.1|6437.3|6440.2|6437.4|6440.1|6437.3|6
1619087060000|2021-04-22 10:24:20|6440.2|6437.4|6441.1|6438.3|6441.6|6438.8|6440.2|6437.4|2
1619087070000|2021-04-22 10:24:30|6441.2|6438.4|6441.1|6438.3|6441.2|6438.4|6441.1|6438.3|0
1619087080000|2021-04-22 10:24:40|6441.2|6438.4|6441.1|6438.3|6441.2|6438.4|6441.1|6438.3|1
1619087090000|2021-04-22 10:24:50|6441.2|6438.4|6441.2|6438.4|6441.2|6438.4|6441.2|6438.4|0
1619087100000|2021-04-22 10:25:00|6441.6|6438.8|6448.8|6446|6449.2|6446.4|6441.6|6438.8|2429
1619087110000|2021-04-22 10:25:10|6448.7|6445.9|6449.6|6446.8|6450.1|6447.3|6448.2|6445.4|160
1619087120000|2021-04-22 10:25:20|6449.5|6446.7|6449.6|6446.8|6449.6|6446.8|6449.1|6446.3|1
1619087130000|2021-04-22 10:25:30|6449.2|6446.4|6449.6|6446.8|6449.7|6446.9|6448.6|6445.8|8
1619087140000|2021-04-22 10:25:40|6449.2|6446.4|6449.2|6446.4|6449.2|6446.4|6448.6|6445.8|14
1619087150000|2021-04-22 10:25:50|6448.8|6446|6449.6|6446.8|6449.8|6447|6448.7|6445.9|8
1619087160000|2021-04-22 10:26:00|6448.8|6446|6454.4|6451.6|6454.4|6451.6|6448.8|6446|215
1619087170000|2021-04-22 10:26:10|6453.8|6451|6454.3|6451.5|6454.3|6451.5|6453.8|6451|165
1619087180000|2021-04-22 10:26:20|6453.8|6451|6452.4|6449.6|6454.3|6451.5|6452.3|6449.5|160
1619087190000|2021-04-22 10:26:30|6452.8|6450|6452.8|6450|6452.8|6450|6452.8|6450|0
1619087200000|2021-04-22 10:26:40|6452.9|6450.1|6453.3|6450.5|6453.8|6451|6452.9|6450.1|4
1619087210000|2021-04-22 10:26:50|6453.8|6451|6453.2|6450.4|6453.8|6451|6453.2|6450.4|1
1619087220000|2021-04-22 10:27:00|6453.3|6450.5|6453.9|6451.1|6453.9|6451.1|6453.3|6450.5|19
1619087230000|2021-04-22 10:27:10|6453.8|6451|6453.2|6450.4|6453.8|6451|6453.2|6450.4|20
1619087240000|2021-04-22 10:27:20|6453.3|6450.5|6453.3|6450.5|6453.4|6450.6|6453.3|6450.5|4
1619087250000|2021-04-22 10:27:30|6453.8|6451|6453.8|6451|6454.4|6451.6|6453.8|6451|4
1619087280000|2021-04-22 10:28:00|||||||||1
1619087290000|2021-04-22 10:28:10|6453.3|6450.5|6454.3|6451.5|6454.3|6451.5|6453.3|6450.5|7
1619087300000|2021-04-22 10:28:20|6454.4|6451.6|6454.4|6451.6|6454.4|6451.6|6453.8|6451|19
1619087310000|2021-04-22 10:28:30|6454.3|6451.5|6454.8|6452|6454.8|6452|6454.3|6451.5|1
1619087320000|2021-04-22 10:28:40|6455.2|6452.4|6455.8|6453|6456.4|6453.6|6455.2|6452.4|18
1619087330000|2021-04-22 10:28:50|6455.4|6452.6|6454.3|6451.5|6455.4|6452.6|6454.3|6451.5|208
1619087340000|2021-04-22 10:29:00|6453.9|6451.1|6453.4|6450.6|6453.9|6451.1|6453.3|6450.5|5
1619087350000|2021-04-22 10:29:10|6454.2|6451.4|6454.3|6451.5|6454.4|6451.6|6454.2|6451.4|2
1619087360000|2021-04-22 10:29:20|6454.4|6451.6|6454.3|6451.5|6454.4|6451.6|6454.3|6451.5|7
1619087370000|2021-04-22 10:29:30|6454.4|6451.6|6454.3|6451.5|6454.4|6451.6|6454.3|6451.5|1
1619087380000|2021-04-22 10:29:40|6454.4|6451.6|6455.2|6452.4|6455.2|6452.4|6454.3|6451.5|10
1619087390000|2021-04-22 10:29:50|6454.7|6451.9|6454.2|6451.4|6454.7|6451.9|6454.2|6451.4|7
1619087400000|2021-04-22 10:30:00|6453.2|6450.4|6453.2|6450.4|6454.2|6451.4|6453.2|6450.4|32
1619087410000|2021-04-22 10:30:10|6453.7|6450.9|6453.7|6450.9|6453.8|6451|6453.2|6450.4|5
1619087420000|2021-04-22 10:30:20|6453.2|6450.4|6453.2|6450.4|6453.2|6450.4|6453.2|6450.4|0
1619087430000|2021-04-22 10:30:30|6452.3|6449.5|6449.2|6446.4|6452.3|6449.5|6449.2|6446.4|34
1619087440000|2021-04-22 10:30:40|6448.8|6446|6448.8|6446|6448.8|6446|6447.2|6444.4|13
1619087450000|2021-04-22 10:30:50|6448.7|6445.9|6448.8|6446|6448.8|6446|6448.7|6445.9|0
1619087460000|2021-04-22 10:31:00|6449.3|6446.5|6449.8|6447|6449.8|6447|6449.3|6446.5|7
1619087470000|2021-04-22 10:31:10|6449|6446.2|6447.3|6444.5|6449.2|6446.4|6447.3|6444.5|7
1619087480000|2021-04-22 10:31:20|6447.8|6445|6447.8|6445|6447.8|6445|6447.3|6444.5|1
1619087490000|2021-04-22 10:31:30|6447.7|6444.9|6446.8|6444|6447.8|6445|6445.9|6443.1|22
1619087500000|2021-04-22 10:31:40|6446.7|6443.9|6446.8|6444|6446.8|6444|6446.3|6443.5|0
1619087510000|2021-04-22 10:31:50|6447.2|6444.4|6447.2|6444.4|6447.3|6444.5|6447.2|6444.4|2
1619087520000|2021-04-22 10:32:00|6446.8|6444|6447.8|6445|6447.8|6445|6446.7|6443.9|6
1619087530000|2021-04-22 10:32:10|6448.1|6445.3|6447.7|6444.9|6448.1|6445.3|6447.7|6444.9|3
1619087540000|2021-04-22 10:32:20|6447.2|6444.4|6447.2|6444.4|6447.2|6444.4|6447.2|6444.4|0
1619087550000|2021-04-22 10:32:30|6447.6|6444.8|6447.7|6444.9|6447.7|6444.9|6447.6|6444.8|2
1619087560000|2021-04-22 10:32:40|6447.2|6444.4|6447.2|6444.4|6447.2|6444.4|6447.2|6444.4|0
1619087570000|2021-04-22 10:32:50|6447.7|6444.9|6447.2|6444.4|6447.7|6444.9|6447.2|6444.4|3
1619087580000|2021-04-22 10:33:00|6447.3|6444.5|6447.8|6445|6447.8|6445|6447.3|6444.5|4
1619087590000|2021-04-22 10:33:10|6448.2|6445.4|6448.2|6445.4|6448.2|6445.4|6448.2|6445.4|9
1619087600000|2021-04-22 10:33:20|6447.7|6444.9|6447.7|6444.9|6447.7|6444.9|6447.7|6444.9|22
1619087610000|2021-04-22 10:33:30|6448.1|6445.3|6448.2|6445.4|6448.2|6445.4|6448.1|6445.3|10
1619087620000|2021-04-22 10:33:40|||||||||7
1619087630000|2021-04-22 10:33:50|||||||||102
1619087640000|2021-04-22 10:34:00|6447.2|6444.4|6447.2|6444.4|6447.5|6444.7|6446.2|6443.4|849
1619087650000|2021-04-22 10:34:10|6448.2|6445.4|6448.2|6445.4|6448.5|6445.7|6448.2|6445.4|11
1619087660000|2021-04-22 10:34:20|6447.8|6445|6447.5|6444.7|6447.8|6445|6447.5|6444.7|1
1619087670000|2021-04-22 10:34:30|6447.8|6445|6448.2|6445.4|6448.2|6445.4|6447.8|6445|6
1619087680000|2021-04-22 10:34:40|6448.5|6445.7|6448.5|6445.7|6448.5|6445.7|6448.5|6445.7|0
1619087690000|2021-04-22 10:34:50|||||||||13
1619087700000|2021-04-22 10:35:00|6448.2|6445.4|6448|6445.2|6448.5|6445.7|6448|6445.2|16
1619087710000|2021-04-22 10:35:10|6448.5|6445.7|6448|6445.2|6448.5|6445.7|6448|6445.2|1
1619087720000|2021-04-22 10:35:20|6448.2|6445.4|6447.5|6444.7|6448.2|6445.4|6447.5|6444.7|6
1619087730000|2021-04-22 10:35:30|6447.2|6444.4|6446.7|6443.9|6447.7|6444.9|6446.7|6443.9|6
1619087740000|2021-04-22 10:35:40|6446.5|6443.7|6446.5|6443.7|6446.5|6443.7|6446.5|6443.7|0
1619087750000|2021-04-22 10:35:50|6446.7|6443.9|6446.5|6443.7|6446.9|6444.1|6446.5|6443.7|9
1619087760000|2021-04-22 10:36:00|6446.2|6443.4|6445.5|6442.7|6446.2|6443.4|6444.7|6441.9|10
1619087770000|2021-04-22 10:36:10|6445|6442.2|6445.7|6442.9|6446.2|6443.4|6445|6442.2|6
1619087780000|2021-04-22 10:36:20|6447|6444.2|6447|6444.2|6447.2|6444.4|6447|6444.2|6
1619087790000|2021-04-22 10:36:30|6447.2|6444.4|6445.7|6442.9|6447.2|6444.4|6445.7|6442.9|67
1619087800000|2021-04-22 10:36:40|6445.8|6443|6445.8|6443|6445.8|6443|6445.8|6443|0
1619087810000|2021-04-22 10:36:50|6446.2|6443.4|6448.2|6445.4|6448.2|6445.4|6446.2|6443.4|49
1619087820000|2021-04-22 10:37:00|6448.5|6445.7|6448.2|6445.4|6448.5|6445.7|6448.2|6445.4|29
1619087830000|2021-04-22 10:37:10|6448|6445.2|6447.5|6444.7|6448.2|6445.4|6447.5|6444.7|45
1619087840000|2021-04-22 10:37:20|6447.4|6444.6|6448.2|6445.4|6448.2|6445.4|6447.4|6444.6|8
1619087850000|2021-04-22 10:37:30|6448.5|6445.7|6447.7|6444.9|6448.5|6445.7|6447.5|6444.7|2
1619087860000|2021-04-22 10:37:40|6446.5|6443.7|6446.2|6443.4|6446.5|6443.7|6445.5|6442.7|46
1619087870000|2021-04-22 10:37:50|6445.8|6443|6445.7|6442.9|6445.8|6443|6445.7|6442.9|1
1619087880000|2021-04-22 10:38:00|6445.8|6443|6447.2|6444.4|6447.7|6444.9|6445.8|6443|9
1619087890000|2021-04-22 10:38:10|6447.9|6445.1|6447.7|6444.9|6448.2|6445.4|6447.7|6444.9|2
1619087900000|2021-04-22 10:38:20|6448.2|6445.4|6447.8|6445|6448.5|6445.7|6447.8|6445|9
1619087910000|2021-04-22 10:38:30|6448.2|6445.4|6447.7|6444.9|6448.2|6445.4|6447.7|6444.9|1
1619087920000|2021-04-22 10:38:40|6447.5|6444.7|6446.4|6443.6|6447.5|6444.7|6446.3|6443.5|3
1619087930000|2021-04-22 10:38:50|6446.3|6443.5|6447.7|6444.9|6447.8|6445|6446.3|6443.5|3
1619087940000|2021-04-22 10:39:00|6447.8|6445|6447.7|6444.9|6447.8|6445|6447.2|6444.4|10
1619087950000|2021-04-22 10:39:10|6447.2|6444.4|6447.7|6444.9|6447.7|6444.9|6446.8|6444|1
1619087960000|2021-04-22 10:39:20|6447.5|6444.7|6447.2|6444.4|6447.5|6444.7|6447.2|6444.4|5
1619087970000|2021-04-22 10:39:30|6446.8|6444|6446.8|6444|6446.8|6444|6446.7|6443.9|1
1619087980000|2021-04-22 10:39:40|6447.8|6445|6447.7|6444.9|6447.8|6445|6447.7|6444.9|22
1619087990000|2021-04-22 10:39:50|6447.5|6444.7|6445.1|6442.3|6448.2|6445.4|6444.2|6441.4|280
1619088000000|2021-04-22 10:40:00|6445|6442.2|6444.6|6441.8|6445|6442.2|6444.6|6441.8|4
1619088010000|2021-04-22 10:40:10|6445|6442.2|6443.5|6440.7|6445|6442.2|6443.5|6440.7|23
1619088020000|2021-04-22 10:40:20|6442.5|6439.7|6441.9|6439.1|6442.5|6439.7|6441.5|6438.7|50
1619088030000|2021-04-22 10:40:30|6440.8|6438|6441.1|6438.3|6441.1|6438.3|6440.6|6437.8|52
1619088040000|2021-04-22 10:40:40|6441.3|6438.5|6441.3|6438.5|6441.8|6439|6441.3|6438.5|137
1619088050000|2021-04-22 10:40:50|6441.8|6439|6440.8|6438|6441.8|6439|6440.3|6437.5|15
1619088060000|2021-04-22 10:41:00|6441.1|6438.3|6440.8|6438|6441.1|6438.3|6440.3|6437.5|8
1619088080000|2021-04-22 10:41:20|6441.1|6438.3|6440.6|6437.8|6441.8|6439|6440.6|6437.8|4
1619088090000|2021-04-22 10:41:30|6440.8|6438|6440.8|6438|6440.8|6438|6440.8|6438|0
1619088100000|2021-04-22 10:41:40|6440.6|6437.8|6440.6|6437.8|6440.6|6437.8|6440.6|6437.8|0
1619088110000|2021-04-22 10:41:50|6440.1|6437.3|6439.6|6436.8|6440.1|6437.3|6439.6|6436.8|269
1619088120000|2021-04-22 10:42:00|6439.8|6437|6440.6|6437.8|6440.8|6438|6439.6|6436.8|7
1619088130000|2021-04-22 10:42:10|6440.8|6438|6440.6|6437.8|6440.8|6438|6440.1|6437.3|2
1619088140000|2021-04-22 10:42:20|6440.8|6438|6440.6|6437.8|6440.8|6438|6440.6|6437.8|4
1619088150000|2021-04-22 10:42:30|6440.5|6437.7|6440.1|6437.3|6440.5|6437.7|6440.1|6437.3|0
1619088160000|2021-04-22 10:42:40|6439.8|6437|6439.3|6436.5|6439.8|6437|6439.3|6436.5|2
1619088170000|2021-04-22 10:42:50|6439.4|6436.6|6439.6|6436.8|6439.8|6437|6439.4|6436.6|2
1619088180000|2021-04-22 10:43:00|6439.1|6436.3|6439.3|6436.5|6439.3|6436.5|6439.1|6436.3|1
1619088190000|2021-04-22 10:43:10|6438.9|6436.1|6438.6|6435.8|6438.9|6436.1|6438.6|6435.8|105
1619088200000|2021-04-22 10:43:20|6437.8|6435|6437.1|6434.3|6437.8|6435|6437.1|6434.3|13
1619088210000|2021-04-22 10:43:30|6437.6|6434.8|6437.6|6434.8|6437.6|6434.8|6437.1|6434.3|50
1619088220000|2021-04-22 10:43:40|6438.1|6435.3|6437.8|6435|6438.1|6435.3|6437.6|6434.8|11
1619088230000|2021-04-22 10:43:50|6438.1|6435.3|6437.1|6434.3|6438.1|6435.3|6437.1|6434.3|3
1619088240000|2021-04-22 10:44:00|6437.5|6434.7|6437.8|6435|6437.8|6435|6437.1|6434.3|16
1619088250000|2021-04-22 10:44:10|6437.1|6434.3|6437.8|6435|6438.1|6435.3|6437.1|6434.3|28
1619088260000|2021-04-22 10:44:20|6437.1|6434.3|6436.8|6434|6437.1|6434.3|6436.8|6434|8
1619088270000|2021-04-22 10:44:30|6436.3|6433.5|6433.6|6430.8|6436.3|6433.5|6433.6|6430.8|13
1619088280000|2021-04-22 10:44:40|6433.3|6430.5|6433.3|6430.5|6433.6|6430.8|6432.6|6429.8|3
1619088290000|2021-04-22 10:44:50|6432.8|6430|6434.6|6431.8|6434.8|6432|6432.8|6430|6
1619088300000|2021-04-22 10:45:00|6435.1|6432.3|6433.8|6431|6435.1|6432.3|6432.4|6429.6|18
1619088310000|2021-04-22 10:45:10|6434.8|6432|6434.9|6432.1|6435.4|6432.6|6434.3|6431.5|16
1619088320000|2021-04-22 10:45:20|6435.4|6432.6|6435.4|6432.6|6435.4|6432.6|6435.4|6432.6|0
1619088330000|2021-04-22 10:45:30|6435.8|6433|6434.1|6431.3|6436.1|6433.3|6433.1|6430.3|1326
1619088340000|2021-04-22 10:45:40|6433.8|6431|6432.1|6429.3|6433.8|6431|6432.1|6429.3|46
1619088350000|2021-04-22 10:45:50|6432.5|6429.7|6432|6429.2|6432.5|6429.7|6431.1|6428.3|14
1619088360000|2021-04-22 10:46:00|6431.6|6428.8|6432.7|6429.9|6432.7|6429.9|6431.6|6428.8|6
1619088370000|2021-04-22 10:46:10|6433.1|6430.3|6433.6|6430.8|6433.6|6430.8|6433.1|6430.3|21
1619088380000|2021-04-22 10:46:20|6433.7|6430.9|6432|6429.2|6434.6|6431.8|6432|6429.2|48
1619088390000|2021-04-22 10:46:30|6432.5|6429.7|6432.5|6429.7|6432.6|6429.8|6432.5|6429.7|4
1619088400000|2021-04-22 10:46:40|6432|6429.2|6432.1|6429.3|6432.1|6429.3|6431.5|6428.7|8
1619088410000|2021-04-22 10:46:50|6432|6429.2|6431.1|6428.3|6432|6429.2|6431.1|6428.3|0
1619088420000|2021-04-22 10:47:00|6431.5|6428.7|6431.5|6428.7|6431.6|6428.8|6431.5|6428.7|5
1619088430000|2021-04-22 10:47:10|6431.6|6428.8|6431.6|6428.8|6432.1|6429.3|6431.5|6428.7|114
1619088440000|2021-04-22 10:47:20|6431.5|6428.7|6432|6429.2|6432|6429.2|6431.5|6428.7|8
1619088450000|2021-04-22 10:47:30|6431.9|6429.1|6431.9|6429.1|6432|6429.2|6431.9|6429.1|0
1619088460000|2021-04-22 10:47:40|6432.5|6429.7|6435.5|6432.7|6435.5|6432.7|6432.5|6429.7|9
1619088470000|2021-04-22 10:47:50|6435.9|6433.1|6437.5|6434.7|6438|6435.2|6435.9|6433.1|11
1619088480000|2021-04-22 10:48:00|6437.4|6434.6|6437.1|6434.3|6437.4|6434.6|6436.1|6433.3|4
1619088490000|2021-04-22 10:48:10|6437.5|6434.7|6438.1|6435.3|6438.1|6435.3|6437.5|6434.7|1
1619088500000|2021-04-22 10:48:20|6438.7|6435.9|6439.5|6436.7|6440.1|6437.3|6438.7|6435.9|16
1619088510000|2021-04-22 10:48:30|6439.6|6436.8|6440.1|6437.3|6440.1|6437.3|6438.6|6435.8|2
1619088520000|2021-04-22 10:48:40|6439.6|6436.8|6436.5|6433.7|6440.1|6437.3|6436.5|6433.7|16
1619088530000|2021-04-22 10:48:50|6436.1|6433.3|6434.5|6431.7|6436.1|6433.3|6433.6|6430.8|36
1619088540000|2021-04-22 10:49:00|6434.6|6431.8|6434.6|6431.8|6435.5|6432.7|6434.5|6431.7|6
1619088550000|2021-04-22 10:49:10|6435|6432.2|6435|6432.2|6435|6432.2|6435|6432.2|0
1619088560000|2021-04-22 10:49:20|6435.4|6432.6|6435.5|6432.7|6435.5|6432.7|6435|6432.2|6
1619088570000|2021-04-22 10:49:30|6435|6432.2|6435|6432.2|6435|6432.2|6435|6432.2|0
1619088580000|2021-04-22 10:49:40|6435.5|6432.7|6436.5|6433.7|6436.5|6433.7|6435|6432.2|8
1619088590000|2021-04-22 10:49:50|6436.6|6433.8|6436.6|6433.8|6436.6|6433.8|6435.5|6432.7|2
1619088600000|2021-04-22 10:50:00|||||||||2
1619088610000|2021-04-22 10:50:10|6437.5|6434.7|6437.5|6434.7|6437.5|6434.7|6437.5|6434.7|0
1619088620000|2021-04-22 10:50:20|6437.4|6434.6|6437.5|6434.7|6437.5|6434.7|6437|6434.2|3
1619088630000|2021-04-22 10:50:30|6437|6434.2|6437|6434.2|6437.4|6434.6|6437|6434.2|2
1619088640000|2021-04-22 10:50:40|6437.5|6434.7|6438|6435.2|6438|6435.2|6437.5|6434.7|4
1619088650000|2021-04-22 10:50:50|6438.5|6435.7|6438.9|6436.1|6439|6436.2|6438.5|6435.7|2
1619088660000|2021-04-22 10:51:00|6439.4|6436.6|6440|6437.2|6440|6437.2|6438.9|6436.1|12
1619088670000|2021-04-22 10:51:10|6439.9|6437.1|6440|6437.2|6440|6437.2|6439.1|6436.3|1
1619088680000|2021-04-22 10:51:20|6439.9|6437.1|6440.1|6437.3|6440.1|6437.3|6439.9|6437.1|1
1619088690000|2021-04-22 10:51:30|6440.5|6437.7|6440.5|6437.7|6441.1|6438.3|6440.1|6437.3|124
1619088700000|2021-04-22 10:51:40|6440.6|6437.8|6440.6|6437.8|6440.6|6437.8|6440.6|6437.8|2
1619088710000|2021-04-22 10:51:50|6441.5|6438.7|6443.1|6440.3|6443.5|6440.7|6441.5|6438.7|7
1619088720000|2021-04-22 10:52:00|6443.9|6441.1|6444|6441.2|6444.6|6441.8|6443.9|6441.1|8
1619088730000|2021-04-22 10:52:10|6444.5|6441.7|6446|6443.2|6446|6443.2|6444.5|6441.7|51
1619088740000|2021-04-22 10:52:20|6445.5|6442.7|6446|6443.2|6446.5|6443.7|6445.5|6442.7|2
1619088750000|2021-04-22 10:52:30|6445.6|6442.8|6445.1|6442.3|6445.6|6442.8|6445.1|6442.3|8
1619088760000|2021-04-22 10:52:40|6445.5|6442.7|6445.5|6442.7|6445.5|6442.7|6445.5|6442.7|4
1619088770000|2021-04-22 10:52:50|6447.1|6444.3|6447|6444.2|6447.5|6444.7|6447|6444.2|1
1619088780000|2021-04-22 10:53:00|6446.6|6443.8|6447.5|6444.7|6447.5|6444.7|6446.5|6443.7|2
1619088790000|2021-04-22 10:53:10|6447.6|6444.8|6448.5|6445.7|6448.5|6445.7|6447.2|6444.4|22
1619088810000|2021-04-22 10:53:30|6448.9|6446.1|6448.9|6446.1|6448.9|6446.1|6448.9|6446.1|26
1619088820000|2021-04-22 10:53:40|6448.5|6445.7|6448.9|6446.1|6448.9|6446.1|6448.5|6445.7|18
1619088830000|2021-04-22 10:53:50|6448.5|6445.7|6444.4|6441.6|6448.5|6445.7|6444.4|6441.6|58
1619088840000|2021-04-22 10:54:00|6444.5|6441.7|6443.6|6440.8|6445.4|6442.6|6443.5|6440.7|3
1619088850000|2021-04-22 10:54:10|6443.5|6440.7|6445|6442.2|6445|6442.2|6443.5|6440.7|16
1619088870000|2021-04-22 10:54:30|6445.4|6442.6|6447.5|6444.7|6447.5|6444.7|6445.4|6442.6|8
1619088880000|2021-04-22 10:54:40|6447|6444.2|6446.1|6443.3|6447.5|6444.7|6446.1|6443.3|6
1619088890000|2021-04-22 10:54:50|6446.2|6443.4|6446|6443.2|6446.6|6443.8|6446|6443.2|1
1619088900000|2021-04-22 10:55:00|6445.6|6442.8|6445.6|6442.8|6445.6|6442.8|6445.6|6442.8|2
1619088910000|2021-04-22 10:55:10|6446.5|6443.7|6446.6|6443.8|6446.7|6443.9|6446.5|6443.7|0
1619088920000|2021-04-22 10:55:20|6447.1|6444.3|6447|6444.2|6447.1|6444.3|6447|6444.2|0
1619088930000|2021-04-22 10:55:30|6446.9|6444.1|6446.6|6443.8|6446.9|6444.1|6446.5|6443.7|2
1619088940000|2021-04-22 10:55:40|6446.7|6443.9|6445.6|6442.8|6446.7|6443.9|6445.6|6442.8|5
1619088950000|2021-04-22 10:55:50|6445.7|6442.9|6446|6443.2|6446.5|6443.7|6445.7|6442.9|0
1619088960000|2021-04-22 10:56:00|6445.6|6442.8|6445.5|6442.7|6445.6|6442.8|6445.5|6442.7|2
1619088970000|2021-04-22 10:56:10|6445|6442.2|6444.5|6441.7|6445|6442.2|6444.5|6441.7|0
1619088980000|2021-04-22 10:56:20|6444|6441.2|6443.6|6440.8|6444.1|6441.3|6443.6|6440.8|0
1619088990000|2021-04-22 10:56:30|6443.7|6440.9|6444|6441.2|6444.1|6441.3|6443.6|6440.8|101
1619089000000|2021-04-22 10:56:40|6444.1|6441.3|6443.6|6440.8|6444.5|6441.7|6443.6|6440.8|6
1619089010000|2021-04-22 10:56:50|6444.5|6441.7|6445.1|6442.3|6445.1|6442.3|6444.5|6441.7|1
1619089020000|2021-04-22 10:57:00|6445.2|6442.4|6440.6|6437.8|6445.5|6442.7|6440.5|6437.7|104
1619089030000|2021-04-22 10:57:10|6441|6438.2|6441.6|6438.8|6441.6|6438.8|6440.5|6437.7|3
1619089040000|2021-04-22 10:57:20|6440.5|6437.7|6441.5|6438.7|6442.4|6439.6|6440.5|6437.7|16
1619089050000|2021-04-22 10:57:30|6441.4|6438.6|6441.4|6438.6|6441.5|6438.7|6441|6438.2|0
1619089060000|2021-04-22 10:57:40|6442.2|6439.4|6443.5|6440.7|6443.5|6440.7|6442.2|6439.4|7
1619089070000|2021-04-22 10:57:50|6444|6441.2|6444|6441.2|6444.5|6441.7|6443|6440.2|11
1619089080000|2021-04-22 10:58:00|6444.1|6441.3|6444.7|6441.9|6445.2|6442.4|6444|6441.2|87
1619089100000|2021-04-22 10:58:20|6444.6|6441.8|6444.7|6441.9|6444.7|6441.9|6443.7|6440.9|1
1619089110000|2021-04-22 10:58:30|6444.2|6441.4|6444.7|6441.9|6445.5|6442.7|6443.7|6440.9|15
1619089120000|2021-04-22 10:58:40|6445.5|6442.7|6444.7|6441.9|6445.7|6442.9|6444.7|6441.9|1
1619089130000|2021-04-22 10:58:50|6444.6|6441.8|6444.7|6441.9|6444.7|6441.9|6444.6|6441.8|0
1619089140000|2021-04-22 10:59:00|6445.1|6442.3|6447.7|6444.9|6447.7|6444.9|6445.1|6442.3|48
1619089150000|2021-04-22 10:59:10|6447.6|6444.8|6447.7|6444.9|6447.7|6444.9|6446.7|6443.9|2
1619089160000|2021-04-22 10:59:20|6447.6|6444.8|6448.6|6445.8|6448.7|6445.9|6447.1|6444.3|33
1619089170000|2021-04-22 10:59:30|6448.7|6445.9|6449.6|6446.8|6450.2|6447.4|6448.7|6445.9|16
1619089180000|2021-04-22 10:59:40|6452.3|6449.5|6452.6|6449.8|6453.1|6450.3|6451.2|6448.4|21
1619089190000|2021-04-22 10:59:50|6451.7|6448.9|6451.7|6448.9|6451.8|6449|6450.7|6447.9|8
1619089200000|2021-04-22 11:00:00|6451.8|6449|6451.7|6448.9|6452.2|6449.4|6451.3|6448.5|2
1619089210000|2021-04-22 11:00:10|6451.8|6449|6451.7|6448.9|6452.3|6449.5|6451.7|6448.9|0
1619089220000|2021-04-22 11:00:20|6451.2|6448.4|6450.8|6448|6451.2|6448.4|6449.7|6446.9|2
1619089230000|2021-04-22 11:00:30|6451.2|6448.4|6450.7|6447.9|6451.2|6448.4|6450.7|6447.9|0
1619089240000|2021-04-22 11:00:40|6450.8|6448|6451.2|6448.4|6451.3|6448.5|6450.7|6447.9|0
1619089250000|2021-04-22 11:00:50|6450.8|6448|6450.7|6447.9|6451.7|6448.9|6450.7|6447.9|18
1619089260000|2021-04-22 11:01:00|6451.1|6448.3|6450.1|6447.3|6451.1|6448.3|6450.1|6447.3|14
1619089270000|2021-04-22 11:01:10|6450|6447.2|6449.8|6447|6450|6447.2|6449.1|6446.3|6
1619089280000|2021-04-22 11:01:20|6451.1|6448.3|6450.7|6447.9|6451.1|6448.3|6450.6|6447.8|12
1619089290000|2021-04-22 11:01:30|6450.6|6447.8|6450.7|6447.9|6450.7|6447.9|6450.6|6447.8|6
1619089300000|2021-04-22 11:01:40|6451.1|6448.3|6448.7|6445.9|6451.1|6448.3|6448.2|6445.4|48
1619089310000|2021-04-22 11:01:50|6448.3|6445.5|6446.7|6443.9|6449.1|6445.5|6446.6|6443.8|70
1619089320000|2021-04-22 11:02:00|6447.1|6444.3|6448.5|6445.7|6449.2|6446.4|6447.1|6444.3|16
1619089330000|2021-04-22 11:02:10|6448.2|6445.4|6449.2|6446.4|6450.1|6447.3|6448.2|6445.4|39
1619089340000|2021-04-22 11:02:20|6449.7|6446.9|6449.6|6446.8|6449.7|6446.9|6449.6|6446.8|8
1619089350000|2021-04-22 11:02:30|6449.1|6446.3|6449.2|6446.4|6449.2|6446.4|6449.1|6446.3|3
1619089360000|2021-04-22 11:02:40|6449.6|6446.8|6449.6|6446.8|6449.6|6446.8|6449.6|6446.8|0
1619089370000|2021-04-22 11:02:50|6449.1|6446.3|6449.6|6446.8|6449.7|6446.9|6449.1|6446.3|3
1619089380000|2021-04-22 11:03:00|6449.7|6446.9|6449.7|6446.9|6449.7|6446.9|6449.5|6446.7|2
1619089390000|2021-04-22 11:03:10|6450.1|6447.3|6449.6|6446.8|6450.1|6447.3|6449.6|6446.8|93
1619089400000|2021-04-22 11:03:20|6449.1|6446.3|6449.1|6446.3|6449.1|6446.3|6448.6|6445.8|4
1619089410000|2021-04-22 11:03:30|6449|6446.2|6449.1|6446.3|6449.1|6446.3|6449|6446.2|1
1619089420000|2021-04-22 11:03:40|6449.5|6446.7|6449.7|6446.9|6450|6447.2|6449.1|6446.3|6
1619089430000|2021-04-22 11:03:50|6450.1|6447.3|6451.3|6448.5|6451.3|6448.5|6450|6447.2|28
1619089440000|2021-04-22 11:04:00|6452.1|6449.3|6451.2|6448.4|6452.1|6449.3|6451.1|6448.3|6
1619089450000|2021-04-22 11:04:10|6451.7|6448.9|6450.2|6447.4|6451.7|6448.9|6450.1|6447.3|2
1619089460000|2021-04-22 11:04:20|6450.7|6447.9|6450.6|6447.8|6450.7|6447.9|6450.6|6447.8|0
1619089470000|2021-04-22 11:04:30|6450.7|6447.9|6450.7|6447.9|6450.7|6447.9|6450.6|6447.8|3
1619089480000|2021-04-22 11:04:40|6451.2|6448.4|6450.1|6447.3|6451.2|6448.4|6450.1|6447.3|2
1619089490000|2021-04-22 11:04:50|6449.9|6447.1|6447.6|6444.8|6449.9|6447.1|6446.1|6443.3|67
1619089500000|2021-04-22 11:05:00|6448|6445.2|6448.6|6445.8|6449.2|6446.4|6447.6|6444.8|42
1619089510000|2021-04-22 11:05:10|6448.1|6445.3|6448.2|6445.4|6448.2|6445.4|6447.7|6444.9|0
1619089520000|2021-04-22 11:05:20|6449.3|6446.5|6449.7|6446.9|6450.2|6447.4|6449.3|6446.5|26
1619089530000|2021-04-22 11:05:30|6450.1|6447.3|6450.2|6447.4|6450.2|6447.4|6449.7|6446.9|4
1619089540000|2021-04-22 11:05:40|6450.3|6447.5|6450.2|6447.4|6450.3|6447.5|6450.1|6447.3|0
1619089550000|2021-04-22 11:05:50|6450.1|6447.3|6449.1|6446.3|6450.1|6447.3|6449.1|6446.3|27
1619089560000|2021-04-22 11:06:00|6448.7|6445.9|6447.7|6444.9|6448.7|6445.9|6446.2|6443.4|316
1619089570000|2021-04-22 11:06:10|6447.2|6444.4|6446.2|6443.4|6447.2|6444.4|6446.1|6443.3|605
1619089580000|2021-04-22 11:06:20|6446.6|6443.8|6446.6|6443.8|6447.2|6444.4|6446.6|6443.8|245
1619089590000|2021-04-22 11:06:30|6446.7|6443.9|6447.7|6444.9|6447.7|6444.9|6446.6|6443.8|275
1619089600000|2021-04-22 11:06:40|6447.2|6444.4|6447.2|6444.4|6447.6|6444.8|6447.1|6444.3|220
1619089610000|2021-04-22 11:06:50|6447.7|6444.9|6448.1|6445.3|6448.3|6445.5|6447.7|6444.9|109
1619089620000|2021-04-22 11:07:00|6447.7|6444.9|6446.6|6443.8|6447.7|6444.9|6446.1|6443.3|420
1619089630000|2021-04-22 11:07:10|6445.1|6442.3|6444.1|6441.3|6445.1|6442.3|6443.5|6440.7|761
1619089640000|2021-04-22 11:07:20|6444.2|6441.4|6445.1|6442.3|6445.1|6442.3|6444.2|6441.4|2
1619089650000|2021-04-22 11:07:30|6444.6|6441.8|6444.6|6441.8|6444.6|6441.8|6444.6|6441.8|20
1619089660000|2021-04-22 11:07:40|6445.6|6442.8|6445.6|6442.8|6446.1|6443.3|6444.5|6441.7|2
1619089680000|2021-04-22 11:08:00|||||||||3
1619089690000|2021-04-22 11:08:10|6445.3|6442.5|6444.9|6442.1|6445.3|6442.5|6444.9|6442.1|26
1619089700000|2021-04-22 11:08:20|6444.5|6441.7|6446.1|6443.3|6446.1|6443.3|6444.5|6441.7|41
1619089710000|2021-04-22 11:08:30|6445.7|6442.9|6445.6|6442.8|6445.7|6442.9|6445.1|6442.3|7
1619089720000|2021-04-22 11:08:40|6446.6|6443.8|6446.2|6443.4|6446.6|6443.8|6446.1|6443.3|48
1619089730000|2021-04-22 11:08:50|6445.7|6442.9|6445.7|6442.9|6445.7|6442.9|6445.6|6442.8|0
1619089740000|2021-04-22 11:09:00|6445.6|6442.8|6445.6|6442.8|6445.7|6442.9|6445.2|6442.4|3
1619089750000|2021-04-22 11:09:10|6445.5|6442.7|6445.1|6442.3|6445.6|6442.8|6445.1|6442.3|1
1619089760000|2021-04-22 11:09:20|6444.1|6441.3|6444.1|6441.3|6444.1|6441.3|6444.1|6441.3|4
1619089770000|2021-04-22 11:09:30|6444.5|6441.7|6448|6445.2|6448.1|6445.3|6444.5|6441.7|12
1619089780000|2021-04-22 11:09:40|6447.5|6444.7|6447.5|6444.7|6447.6|6444.8|6447.5|6444.7|0
1619089790000|2021-04-22 11:09:50|6447.1|6444.3|6446.7|6443.9|6447.6|6444.8|6446.7|6443.9|60
1619089800000|2021-04-22 11:10:00|6446.6|6443.8|6445.7|6442.9|6446.7|6443.9|6445.7|6442.9|2
1619089810000|2021-04-22 11:10:10|6446.1|6443.3|6446.6|6443.8|6446.6|6443.8|6446.1|6443.3|12
1619089820000|2021-04-22 11:10:20|6446.1|6443.3|6446.2|6443.4|6446.2|6443.4|6446|6443.2|7
1619089830000|2021-04-22 11:10:30|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|6445.6|6442.8|10
1619089840000|2021-04-22 11:10:40|6445.7|6442.9|6444.2|6441.4|6445.7|6442.9|6444.1|6441.3|7
1619089850000|2021-04-22 11:10:50|6444.7|6441.9|6444.7|6441.9|6444.7|6441.9|6444.7|6441.9|0
1619089860000|2021-04-22 11:11:00|6445.1|6442.3|6444.6|6441.8|6445.2|6442.4|6444.6|6441.8|9
1619089880000|2021-04-22 11:11:20|6444.1|6441.3|6444.1|6441.3|6444.2|6441.4|6444.1|6441.3|0
1619089900000|2021-04-22 11:11:40|6443.9|6441.1|6442.4|6439.6|6443.9|6441.1|6441.9|6439.1|64
1619089910000|2021-04-22 11:11:50|6442.5|6439.7|6442.9|6440.1|6443|6440.2|6442.5|6439.7|2
1619089920000|2021-04-22 11:12:00|6442.5|6439.7|6443|6440.2|6443.1|6440.3|6442.5|6439.7|84
1619089930000|2021-04-22 11:12:10|6443.4|6440.6|6443|6440.2|6443.4|6440.6|6442.5|6439.7|10
1619089940000|2021-04-22 11:12:20|6442.5|6439.7|6439.9|6437.1|6442.5|6439.7|6439.9|6437.1|325
1619089950000|2021-04-22 11:12:30|6439.4|6436.6|6438.5|6435.7|6440|6437.2|6438.5|6435.7|344
1619089960000|2021-04-22 11:12:40|6438.9|6436.1|6439.4|6436.6|6439.5|6436.7|6438.9|6436.1|3
1619089970000|2021-04-22 11:12:50|6439.1|6436.3|6439.4|6436.6|6439.5|6436.7|6439.1|6436.3|3
1619089980000|2021-04-22 11:13:00|6439.5|6436.7|6440.4|6437.6|6440.4|6437.6|6439.5|6436.7|4
1619089990000|2021-04-22 11:13:10|6440|6437.2|6439.5|6436.7|6440|6437.2|6439.5|6436.7|0
1619090000000|2021-04-22 11:13:20|6439|6436.2|6439|6436.2|6439|6436.2|6439|6436.2|0
1619090010000|2021-04-22 11:13:30|6440.4|6437.6|6440.4|6437.6|6440.5|6437.7|6440.4|6437.6|6
1619090020000|2021-04-22 11:13:40|6439.5|6436.7|6440.4|6437.6|6440.5|6437.7|6439.5|6436.7|302
1619090030000|2021-04-22 11:13:50|6440.5|6437.7|6440.5|6437.7|6440.9|6438.1|6440.5|6437.7|201
1619090040000|2021-04-22 11:14:00|6440.1|6437.3|6440|6437.2|6440.5|6437.7|6440|6437.2|7
1619090060000|2021-04-22 11:14:20|6440.5|6437.7|6441.5|6438.7|6442|6439.2|6440.4|6437.6|3
1619090070000|2021-04-22 11:14:30|6441.1|6438.3|6442|6439.2|6442|6439.2|6441.1|6438.3|10
1619090080000|2021-04-22 11:14:40|6442.1|6439.3|6441|6438.2|6442.1|6439.3|6440.9|6438.1|1
1619090090000|2021-04-22 11:14:50|6441.5|6438.7|6441.5|6438.7|6441.5|6438.7|6441|6438.2|2
1619090100000|2021-04-22 11:15:00|6441.9|6439.1|6448|6445.2|6448.5|6445.7|6441.9|6439.1|36
1619090110000|2021-04-22 11:15:10|6447.5|6444.7|6446.5|6443.7|6447.5|6444.7|6446.4|6443.6|1
1619090120000|2021-04-22 11:15:20|6445.6|6442.8|6447.4|6444.6|6447.4|6444.6|6445.5|6442.7|7
1619090130000|2021-04-22 11:15:30|6447|6444.2|6447.4|6444.6|6448|6445.2|6446.5|6443.7|6
1619090140000|2021-04-22 11:15:40|6447.5|6444.7|6447.4|6444.6|6447.5|6444.7|6447.4|6444.6|0
1619090160000|2021-04-22 11:16:00|6447|6444.2|6447|6444.2|6447|6444.2|6446|6443.2|3
1619090170000|2021-04-22 11:16:10|||||||||2
1619090180000|2021-04-22 11:16:20|6447.1|6444.3|6447.2|6444.4|6447.2|6444.4|6446.9|6444.1|0
1619090190000|2021-04-22 11:16:30|6448|6445.2|6448.6|6445.8|6449.9|6447.1|6448|6445.2|6
1619090200000|2021-04-22 11:16:40|6448|6445.2|6448.1|6445.3|6448.1|6445.3|6447.6|6444.8|6
1619090210000|2021-04-22 11:16:50|6448|6445.2|6445.9|6443.1|6448|6445.2|6445.5|6442.7|25
1619090220000|2021-04-22 11:17:00|6446|6443.2|6446.1|6443.3|6446.1|6443.3|6446|6443.2|3
1619090230000|2021-04-22 11:17:10|6446|6443.2|6445|6442.2|6446|6443.2|6445|6442.2|6
1619090240000|2021-04-22 11:17:20|6444.7|6441.9|6445|6442.2|6445.1|6442.3|6444.7|6441.9|0
1619090250000|2021-04-22 11:17:30|6445.1|6442.3|6442.5|6439.7|6445.1|6442.3|6441.6|6438.8|12
1619090260000|2021-04-22 11:17:40|6442|6439.2|6442.1|6439.3|6442.1|6439.3|6441.5|6438.7|1
1619090270000|2021-04-22 11:17:50|6441.7|6438.9|6442.1|6439.3|6442.1|6439.3|6441.5|6438.7|1
1619090280000|2021-04-22 11:18:00|6442|6439.2|6442|6439.2|6442|6439.2|6442|6439.2|4
1619090290000|2021-04-22 11:18:10|6442.1|6439.3|6442.5|6439.7|6442.5|6439.7|6442.1|6439.3|13
1619090310000|2021-04-22 11:18:30|6442.1|6439.3|6441.6|6438.8|6442.1|6439.3|6441.5|6438.7|2
1619090320000|2021-04-22 11:18:40|6442|6439.2|6442|6439.2|6442.5|6439.7|6442|6439.2|0
1619090330000|2021-04-22 11:18:50|6442.5|6439.7|6442.5|6439.7|6442.5|6439.7|6442.5|6439.7|0
1619090340000|2021-04-22 11:19:00|6442.1|6439.3|6441.5|6438.7|6442.1|6439.3|6440.6|6437.8|6
1619090350000|2021-04-22 11:19:10|6441.6|6438.8|6442|6439.2|6442|6439.2|6441.5|6438.7|1
1619090360000|2021-04-22 11:19:20|6442.1|6439.3|6442.1|6439.3|6442.5|6439.7|6442.1|6439.3|0
1619090370000|2021-04-22 11:19:30|6442|6439.2|6441.9|6439.1|6442.4|6439.6|6441.9|6439.1|0
1619090380000|2021-04-22 11:19:40|6441.5|6438.7|6440.9|6438.1|6441.5|6438.7|6440.5|6437.7|4
1619090390000|2021-04-22 11:19:50|6441.1|6438.3|6441|6438.2|6441.1|6438.3|6441|6438.2|4
1619090400000|2021-04-22 11:20:00|6440.9|6438.1|6441|6438.2|6441|6438.2|6440.4|6437.6|16
1619090410000|2021-04-22 11:20:10|6440.5|6437.7|6440.6|6437.8|6440.6|6437.8|6440.5|6437.7|1
1619090420000|2021-04-22 11:20:20|6441.1|6438.3|6439.9|6437.1|6441.1|6438.3|6439.9|6437.1|18
1619090430000|2021-04-22 11:20:30|6439.1|6436.3|6439|6436.2|6439.1|6436.3|6438.5|6435.7|14
1619090440000|2021-04-22 11:20:40|6439.1|6436.3|6439|6436.2|6439.1|6436.3|6439|6436.2|0
1619090450000|2021-04-22 11:20:50|6439.1|6436.3|6440.5|6437.7|6440.5|6437.7|6439|6436.2|1
1619090460000|2021-04-22 11:21:00|6440.1|6437.3|6441|6438.2|6441|6438.2|6440.1|6437.3|1
1619090470000|2021-04-22 11:21:10|6441.1|6438.3|6441|6438.2|6441.1|6438.3|6441|6438.2|0
1619090480000|2021-04-22 11:21:20|6441.1|6438.3|6440.5|6437.7|6441.1|6438.3|6440.5|6437.7|3
1619090490000|2021-04-22 11:21:30|6440.6|6437.8|6440.6|6437.8|6441|6438.2|6440.5|6437.7|12
1619090500000|2021-04-22 11:21:40|6440.1|6437.3|6440.6|6437.8|6440.6|6437.8|6440.1|6437.3|2
1619090520000|2021-04-22 11:22:00|6441|6438.2|6441|6438.2|6441|6438.2|6441|6438.2|4
1619090530000|2021-04-22 11:22:10|6441.1|6438.3|6443.1|6440.3|6443.1|6440.3|6441|6438.2|7
1619090540000|2021-04-22 11:22:20|6443.9|6441.1|6444.1|6441.3|6444.1|6441.3|6443.9|6441.1|2
1619090550000|2021-04-22 11:22:30|6443.9|6441.1|6444.5|6441.7|6444.5|6441.7|6443.9|6441.1|6
1619090560000|2021-04-22 11:22:40|6444.1|6441.3|6442.5|6439.7|6444.1|6441.3|6442.5|6439.7|4
1619090570000|2021-04-22 11:22:50|6442.6|6439.8|6443|6440.2|6443|6440.2|6442.6|6439.8|0
1619090580000|2021-04-22 11:23:00|6442.5|6439.7|6443.5|6440.7|6443.5|6440.7|6441.9|6439.1|13
1619090590000|2021-04-22 11:23:10|6442.9|6440.1|6442.9|6440.1|6443|6440.2|6442.4|6439.6|2
1619090600000|2021-04-22 11:23:20|6443|6440.2|6443|6440.2|6443|6440.2|6443|6440.2|0
1619090610000|2021-04-22 11:23:30|6442.5|6439.7|6443|6440.2|6443.1|6440.3|6442|6439.2|1
1619090620000|2021-04-22 11:23:40|6442.5|6439.7|6442.5|6439.7|6442.5|6439.7|6442.5|6439.7|0
1619090630000|2021-04-22 11:23:50|6441.9|6439.1|6441|6438.2|6441.9|6439.1|6441|6438.2|3
1619090640000|2021-04-22 11:24:00|6441.4|6438.6|6441.5|6438.7|6441.5|6438.7|6441.4|6438.6|6
1619090650000|2021-04-22 11:24:10|6442|6439.2|6441.5|6438.7|6442|6439.2|6441.5|6438.7|0
1619090660000|2021-04-22 11:24:20|6442.4|6439.6|6442.6|6439.8|6445.1|6442.3|6442.4|6439.6|1091
1619090670000|2021-04-22 11:24:30|6443|6440.2|6442|6439.2|6443|6440.2|6442|6439.2|0
1619090680000|2021-04-22 11:24:40|6441.5|6438.7|6441.5|6438.7|6441.6|6438.8|6441|6438.2|122
1619090690000|2021-04-22 11:24:50|6441.9|6439.1|6442.5|6439.7|6442.6|6439.8|6441.9|6439.1|1
1619090700000|2021-04-22 11:25:00|6442.6|6439.8|6442.6|6439.8|6442.6|6439.8|6442.6|6439.8|1
1619090710000|2021-04-22 11:25:10|6443.5|6440.7|6442.6|6439.8|6443.5|6440.7|6442.5|6439.7|2
1619090720000|2021-04-22 11:25:20|6441.6|6438.8|6441.6|6438.8|6441.6|6438.8|6441.6|6438.8|10
1619090730000|2021-04-22 11:25:30|6442|6439.2|6441.9|6439.1|6442|6439.2|6441.9|6439.1|0
1619090740000|2021-04-22 11:25:40|6441.5|6438.7|6441.5|6438.7|6441.5|6438.7|6441|6438.2|4
1619090760000|2021-04-22 11:26:00|||||||||3
1619090770000|2021-04-22 11:26:10|6441|6438.2|6445|6442.2|6445|6442.2|6441|6438.2|15
1619090780000|2021-04-22 11:26:20|6444.5|6441.7|6443.1|6440.3|6444.5|6441.7|6443|6440.2|0
1619090790000|2021-04-22 11:26:30|6443.5|6440.7|6443|6440.2|6443.5|6440.7|6443|6440.2|81
1619090800000|2021-04-22 11:26:40|6443.1|6440.3|6443|6440.2|6443.5|6440.7|6443|6440.2|0
1619090810000|2021-04-22 11:26:50|6443.1|6440.3|6443.5|6440.7|6443.5|6440.7|6442.6|6439.8|35
1619090820000|2021-04-22 11:27:00|6443.4|6440.6|6443.5|6440.7|6443.5|6440.7|6442.6|6439.8|3
1619090830000|2021-04-22 11:27:10|||||||||3
1619090840000|2021-04-22 11:27:20|6443.9|6441.1|6444.6|6441.8|6446.1|6443.3|6443.9|6441.1|16
1619090850000|2021-04-22 11:27:30|6445|6442.2|6444.1|6441.3|6446|6443.2|6444.1|6441.3|42
1619090860000|2021-04-22 11:27:40|6444|6441.2|6444|6441.2|6444|6441.2|6443.9|6441.1|1
1619090880000|2021-04-22 11:28:00|6442.9|6440.1|6442.9|6440.1|6442.9|6440.1|6442.9|6440.1|45
1619090890000|2021-04-22 11:28:10|6442.5|6439.7|6442.5|6439.7|6442.5|6439.7|6442.5|6439.7|2
1619090900000|2021-04-22 11:28:20|6442.9|6440.1|6443|6440.2|6443.5|6440.7|6442.9|6440.1|1
1619090910000|2021-04-22 11:28:30|6442.9|6440.1|6442.9|6440.1|6443|6440.2|6442.9|6440.1|0
1619090920000|2021-04-22 11:28:40|6442.5|6439.7|6441.9|6439.1|6442.5|6439.7|6441.9|6439.1|1
1619090930000|2021-04-22 11:28:50|6442.3|6439.5|6442.5|6439.7|6442.5|6439.7|6442.3|6439.5|4
1619090940000|2021-04-22 11:29:00|6442.4|6439.6|6441.1|6438.3|6442.4|6439.6|6441|6438.2|2
1619090950000|2021-04-22 11:29:10|6441.5|6438.7|6441.5|6438.7|6441.5|6438.7|6441.5|6438.7|0
1619090960000|2021-04-22 11:29:20|6441.4|6438.6|6441.5|6438.7|6441.5|6438.7|6441.4|6438.6|0
1619090980000|2021-04-22 11:29:40|6441.1|6438.3|6441.5|6438.7|6441.5|6438.7|6441|6438.2|2
1619090990000|2021-04-22 11:29:50|6441.9|6439.1|6441.9|6439.1|6441.9|6439.1|6441.9|6439.1|1
1619091000000|2021-04-22 11:30:00|6441.5|6438.7|6441.5|6438.7|6441.5|6438.7|6441.5|6438.7|5
1619091010000|2021-04-22 11:30:10|6441.9|6439.1|6441.9|6439.1|6442.5|6439.7|6441.9|6439.1|4
1619091020000|2021-04-22 11:30:20|||||||||2
1619091040000|2021-04-22 11:30:40|6441.5|6438.7|6441.5|6438.7|6441.5|6438.7|6441.5|6438.7|0
1619091050000|2021-04-22 11:30:50|6442.5|6439.7|6444|6441.2|6444|6441.2|6442.5|6439.7|11
1619091060000|2021-04-22 11:31:00|6443.9|6441.1|6444|6441.2|6444|6441.2|6443.9|6441.1|1
1619091090000|2021-04-22 11:31:30|6444.4|6441.6|6444|6441.2|6444.4|6441.6|6443.9|6441.1|0
1619091100000|2021-04-22 11:31:40|6444.4|6441.6|6444.4|6441.6|6444.4|6441.6|6444.4|6441.6|0
1619091110000|2021-04-22 11:31:50|6444|6441.2|6444.4|6441.6|6444.4|6441.6|6444|6441.2|35
1619091120000|2021-04-22 11:32:00|6442.9|6440.1|6442.4|6439.6|6442.9|6440.1|6441.5|6438.7|9
1619091130000|2021-04-22 11:32:10|6442.5|6439.7|6442.4|6439.6|6442.5|6439.7|6442.4|6439.6|0
1619091140000|2021-04-22 11:32:20|6442.9|6440.1|6442.5|6439.7|6442.9|6440.1|6442.4|6439.6|0
1619091150000|2021-04-22 11:32:30|6442.4|6439.6|6442.4|6439.6|6442.4|6439.6|6442.4|6439.6|0
1619091160000|2021-04-22 11:32:40|6442.5|6439.7|6443.4|6440.6|6443.4|6440.6|6442.4|6439.6|1
1619091170000|2021-04-22 11:32:50|||||||||1
1619091180000|2021-04-22 11:33:00|6442.9|6440.1|6442.9|6440.1|6443.4|6440.6|6442.4|6439.6|2
1619091190000|2021-04-22 11:33:10|6442.4|6439.6|6442.4|6439.6|6442.5|6439.7|6442.4|6439.6|0
1619091200000|2021-04-22 11:33:20|6442.5|6439.7|6442.5|6439.7|6442.5|6439.7|6442.5|6439.7|0
1619091210000|2021-04-22 11:33:30|6442.9|6440.1|6442.4|6439.6|6442.9|6440.1|6442.4|6439.6|9
1619091220000|2021-04-22 11:33:40|6442.5|6439.7|6442.9|6440.1|6442.9|6440.1|6442.5|6439.7|2
1619091230000|2021-04-22 11:33:50|6442.4|6439.6|6442.5|6439.7|6442.5|6439.7|6442.4|6439.6|0
1619091240000|2021-04-22 11:34:00|6442.4|6439.6|6442.5|6439.7|6442.9|6440.1|6442.4|6439.6|3
1619091250000|2021-04-22 11:34:10|6442.4|6439.6|6442.4|6439.6|6442.4|6439.6|6442.4|6439.6|0
1619091260000|2021-04-22 11:34:20|6442.9|6440.1|6442.9|6440.1|6442.9|6440.1|6442.9|6440.1|3
1619091270000|2021-04-22 11:34:30|6442.7|6439.9|6441.9|6439.1|6442.7|6439.9|6441.9|6439.1|12
1619091280000|2021-04-22 11:34:40|6442.4|6439.6|6442.4|6439.6|6442.4|6439.6|6442.4|6439.6|0
1619091300000|2021-04-22 11:35:00|6441.9|6439.1|6442|6439.2|6442|6439.2|6441.9|6439.1|14
1619091310000|2021-04-22 11:35:10|6442.4|6439.6|6442.5|6439.7|6442.5|6439.7|6441.9|6439.1|2
1619091330000|2021-04-22 11:35:30|6442.4|6439.6|6442|6439.2|6442.4|6439.6|6441.9|6439.1|0
1619091340000|2021-04-22 11:35:40|6441.9|6439.1|6442.4|6439.6|6442.4|6439.6|6441.9|6439.1|0
1619091350000|2021-04-22 11:35:50|6442.2|6439.4|6442.4|6439.6|6442.4|6439.6|6441.9|6439.1|0
1619091360000|2021-04-22 11:36:00|6441.9|6439.1|6440.4|6437.6|6441.9|6439.1|6439.9|6437.1|18
1619091370000|2021-04-22 11:36:10|6439.9|6437.1|6439.9|6437.1|6439.9|6437.1|6439.9|6437.1|1
1619091380000|2021-04-22 11:36:20|6440.4|6437.6|6440.4|6437.6|6440.5|6437.7|6440.4|6437.6|4
1619091390000|2021-04-22 11:36:30|6440.9|6438.1|6441.5|6438.7|6441.9|6439.1|6440.9|6438.1|3
1619091400000|2021-04-22 11:36:40|6441.4|6438.6|6441.9|6439.1|6441.9|6439.1|6441.4|6438.6|0
1619091410000|2021-04-22 11:36:50|6441.4|6438.6|6440.9|6438.1|6441.4|6438.6|6440.9|6438.1|5
1619091420000|2021-04-22 11:37:00|6440.7|6437.9|6440.5|6437.7|6440.7|6437.9|6440.4|6437.6|3
1619091430000|2021-04-22 11:37:10|6440.4|6437.6|6442|6439.2|6442|6439.2|6440.4|6437.6|6
1619091440000|2021-04-22 11:37:20|6442.5|6439.7|6442.5|6439.7|6442.5|6439.7|6442.5|6439.7|1
1619091450000|2021-04-22 11:37:30|||||||||1
1619091470000|2021-04-22 11:37:50|6442|6439.2|6441.5|6438.7|6442|6439.2|6441|6438.2|13
1619091480000|2021-04-22 11:38:00|6441|6438.2|6440.9|6438.1|6441.5|6438.7|6440.9|6438.1|5
1619091490000|2021-04-22 11:38:10|6441.4|6438.6|6441.4|6438.6|6441.4|6438.6|6440.9|6438.1|3
1619091500000|2021-04-22 11:38:20|||||||||1
1619091510000|2021-04-22 11:38:30|6442|6439.2|6443|6440.2|6443|6440.2|6442|6439.2|18
1619091520000|2021-04-22 11:38:40|6442.9|6440.1|6443|6440.2|6443|6440.2|6442.5|6439.7|2
1619091530000|2021-04-22 11:38:50|6443.1|6440.3|6443.1|6440.3|6443.1|6440.3|6443|6440.2|20
1619091540000|2021-04-22 11:39:00|6443.5|6440.7|6443|6440.2|6443.5|6440.7|6443|6440.2|9
1619091550000|2021-04-22 11:39:10|6443.5|6440.7|6443.5|6440.7|6443.5|6440.7|6443.5|6440.7|3
1619091560000|2021-04-22 11:39:20|6443.1|6440.3|6443|6440.2|6443.1|6440.3|6443|6440.2|2
1619091570000|2021-04-22 11:39:30|6443.1|6440.3|6443.5|6440.7|6443.5|6440.7|6443|6440.2|15
1619091580000|2021-04-22 11:39:40|6443|6440.2|6443|6440.2|6443|6440.2|6443|6440.2|2
1619091590000|2021-04-22 11:39:50|6442.8|6440|6443.5|6440.7|6443.5|6440.7|6442.8|6440|43
1619091600000|2021-04-22 11:40:00|||||||||6
1619091610000|2021-04-22 11:40:10|6443.8|6441|6443.5|6440.7|6443.8|6441|6443.3|6440.5|17
1619091630000|2021-04-22 11:40:30|6443.1|6440.3|6443.5|6440.7|6443.5|6440.7|6443|6440.2|3
1619091640000|2021-04-22 11:40:40|6443.1|6440.3|6443|6440.2|6443.1|6440.3|6443|6440.2|4
1619091650000|2021-04-22 11:40:50|6443.5|6440.7|6443.3|6440.5|6443.5|6440.7|6443|6440.2|2
1619091660000|2021-04-22 11:41:00|6443.5|6440.7|6443.5|6440.7|6444|6441.2|6442.8|6440|19
1619091670000|2021-04-22 11:41:10|6443.3|6440.5|6443.3|6440.5|6443.3|6440.5|6443.3|6440.5|9
1619091680000|2021-04-22 11:41:20|||||||||1
1619091690000|2021-04-22 11:41:30|6442.8|6440|6442.8|6440|6442.8|6440|6442.8|6440|5
1619091710000|2021-04-22 11:41:50|6441.8|6439|6440.5|6437.7|6441.8|6439|6439.8|6437|27
1619091720000|2021-04-22 11:42:00|6440.8|6438|6442|6439.2|6442.1|6439.3|6440.5|6437.7|39
1619091730000|2021-04-22 11:42:10|6441.8|6439|6442.5|6439.7|6443|6440.2|6441.8|6439|6
1619091740000|2021-04-22 11:42:20|6442.8|6440|6442.3|6439.5|6442.8|6440|6442.3|6439.5|9
1619091750000|2021-04-22 11:42:30|6442.5|6439.7|6443.5|6440.7|6443.5|6440.7|6442.5|6439.7|2
1619091760000|2021-04-22 11:42:40|6443.6|6440.8|6443.6|6440.8|6443.6|6440.8|6443.6|6440.8|1
1619091780000|2021-04-22 11:43:00|6443.3|6440.5|6442|6439.2|6443.3|6440.5|6441.5|6438.7|26
1619091790000|2021-04-22 11:43:10|6442.3|6439.5|6439.8|6437|6442.3|6439.5|6439.5|6436.7|40
1619091800000|2021-04-22 11:43:20|6440.3|6437.5|6440.2|6437.4|6440.5|6437.7|6440.2|6437.4|10
1619091810000|2021-04-22 11:43:30|6439.8|6437|6439.3|6436.5|6439.8|6437|6439.3|6436.5|4
1619091820000|2021-04-22 11:43:40|6439|6436.2|6438.8|6436|6439|6436.2|6438.8|6436|2
1619091830000|2021-04-22 11:43:50|6439.2|6436.4|6438.8|6436|6439.3|6436.5|6438.8|6436|15
1619091840000|2021-04-22 11:44:00|||||||||6
1619091850000|2021-04-22 11:44:10|6439.1|6436.3|6439.3|6436.5|6439.5|6436.7|6438.8|6436|8
1619091860000|2021-04-22 11:44:20|6438.8|6436|6439.3|6436.5|6439.5|6436.7|6438.8|6436|1
1619091880000|2021-04-22 11:44:40|||||||||1
1619091900000|2021-04-22 11:45:00|6439.8|6437|6438.8|6436|6439.8|6437|6438.8|6436|6
1619091910000|2021-04-22 11:45:10|6438.3|6435.5|6440.3|6437.5|6440.3|6437.5|6438.3|6435.5|54
1619091930000|2021-04-22 11:45:30|6440.8|6438|6440.8|6438|6441.4|6438.6|6440.8|6438|7
1619091940000|2021-04-22 11:45:40|6439.9|6437.1|6440.3|6437.5|6440.4|6437.6|6439.9|6437.1|2
1619091950000|2021-04-22 11:45:50|6439.8|6437|6440.8|6438|6440.8|6438|6439.8|6437|3
1619091960000|2021-04-22 11:46:00|6440.4|6437.6|6440.4|6437.6|6440.4|6437.6|6440.4|6437.6|11
1619091970000|2021-04-22 11:46:10|6441.4|6438.6|6441.3|6438.5|6441.4|6438.6|6441.3|6438.5|14
1619091980000|2021-04-22 11:46:20|6440.6|6437.8|6440.3|6437.5|6440.6|6437.8|6440.3|6437.5|8
1619092000000|2021-04-22 11:46:40|6439.8|6437|6439.8|6437|6439.8|6437|6439.8|6437|66
1619092010000|2021-04-22 11:46:50|6440.2|6437.4|6440.3|6437.5|6440.3|6437.5|6440.2|6437.4|1
1619092020000|2021-04-22 11:47:00|6440.4|6437.6|6440.9|6438.1|6441.3|6438.5|6440.3|6437.5|1
1619092030000|2021-04-22 11:47:10|6441.3|6438.5|6441.4|6438.6|6441.4|6438.6|6441.3|6438.5|0
1619092040000|2021-04-22 11:47:20|6441.3|6438.5|6442.9|6440.1|6443.1|6440.3|6441.3|6438.5|9
1619092050000|2021-04-22 11:47:30|6442.8|6440|6442.4|6439.6|6442.8|6440|6441.9|6439.1|25
1619092060000|2021-04-22 11:47:40|6442.9|6440.1|6442.3|6439.5|6442.9|6440.1|6442.3|6439.5|0
1619092070000|2021-04-22 11:47:50|6441.9|6439.1|6440.9|6438.1|6441.9|6439.1|6440.3|6437.5|13
1619092080000|2021-04-22 11:48:00|6441.1|6438.3|6439.9|6437.1|6441.1|6438.3|6439.9|6437.1|10
1619092090000|2021-04-22 11:48:10|6439.4|6436.6|6440.4|6437.6|6440.4|6437.6|6439.4|6436.6|0
1619092100000|2021-04-22 11:48:20|6440.3|6437.5|6440.1|6437.3|6440.4|6437.6|6439.9|6437.1|3
1619092110000|2021-04-22 11:48:30|6440.4|6437.6|6441.1|6438.3|6441.1|6438.3|6440.3|6437.5|2
1619092120000|2021-04-22 11:48:40|6441.9|6439.1|6444.9|6442.1|6446.4|6443.6|6441.9|6439.1|85
1619092130000|2021-04-22 11:48:50|6444.4|6441.6|6443.4|6440.6|6444.4|6441.6|6443.4|6440.6|2
1619092140000|2021-04-22 11:49:00|6443.8|6441|6444.4|6441.6|6444.8|6442|6443.4|6440.6|50
1619092150000|2021-04-22 11:49:10|||||||||15
1619092160000|2021-04-22 11:49:20|6443.9|6441.1|6442.9|6440.1|6443.9|6441.1|6442.8|6440|0
1619092170000|2021-04-22 11:49:30|6443.4|6440.6|6444.4|6441.6|6444.4|6441.6|6443.4|6440.6|2
1619092180000|2021-04-22 11:49:40|6444.8|6442|6445.8|6443|6445.8|6443|6444.8|6442|1
1619092190000|2021-04-22 11:49:50|6445.4|6442.6|6445.4|6442.6|6445.9|6443.1|6445.3|6442.5|5
1619092200000|2021-04-22 11:50:00|6445.3|6442.5|6441.4|6438.6|6445.3|6442.5|6441.4|6438.6|3
1619092210000|2021-04-22 11:50:10|6441.3|6438.5|6441.9|6439.1|6441.9|6439.1|6441.3|6438.5|33
1619092220000|2021-04-22 11:50:20|||||||||1
1619092230000|2021-04-22 11:50:30|6442.4|6439.6|6442.4|6439.6|6442.4|6439.6|6442.4|6439.6|0
1619092240000|2021-04-22 11:50:40|6442.8|6440|6442.4|6439.6|6442.8|6440|6442.4|6439.6|3
1619092250000|2021-04-22 11:50:50|6442.8|6440|6442.8|6440|6442.8|6440|6442.8|6440|1
1619092260000|2021-04-22 11:51:00|6442.7|6439.9|6443.3|6440.5|6443.4|6440.6|6442.3|6439.5|5
1619092270000|2021-04-22 11:51:10|6443.4|6440.6|6443.4|6440.6|6443.4|6440.6|6443.4|6440.6|0
1619092280000|2021-04-22 11:51:20|6443|6440.2|6442.8|6440|6443.4|6440.6|6442.8|6440|4
1619092290000|2021-04-22 11:51:30|6442.3|6439.5|6441.3|6438.5|6442.3|6439.5|6440.4|6437.6|19
1619092300000|2021-04-22 11:51:40|6441.4|6438.6|6443.3|6440.5|6443.3|6440.5|6441.4|6438.6|8
1619092310000|2021-04-22 11:51:50|6442.8|6440|6443.3|6440.5|6443.4|6440.6|6442.8|6440|1
1619092320000|2021-04-22 11:52:00|6443.4|6440.6|6443.9|6441.1|6443.9|6441.1|6442.8|6440|5
1619092330000|2021-04-22 11:52:10|6444|6441.2|6443.8|6441|6444.4|6441.6|6443.8|6441|9
1619092350000|2021-04-22 11:52:30|6443|6440.2|6442.9|6440.1|6443|6440.2|6442.9|6440.1|2
1619092360000|2021-04-22 11:52:40|6443.4|6440.6|6442.9|6440.1|6443.4|6440.6|6442.9|6440.1|0
1619092370000|2021-04-22 11:52:50|6442.8|6440|6442.4|6439.6|6442.8|6440|6442.3|6439.5|0
1619092380000|2021-04-22 11:53:00|6442.3|6439.5|6441.9|6439.1|6442.8|6440|6441.4|6438.6|5
1619092390000|2021-04-22 11:53:10|6442.3|6439.5|6444.9|6442.1|6444.9|6442.1|6442.3|6439.5|24
1619092400000|2021-04-22 11:53:20|6444.4|6441.6|6443.9|6441.1|6444.4|6441.6|6443.4|6440.6|2
1619092410000|2021-04-22 11:53:30|6444.4|6441.6|6444.4|6441.6|6444.4|6441.6|6444.4|6441.6|6
1619092420000|2021-04-22 11:53:40|6444|6441.2|6443.9|6441.1|6444|6441.2|6443.9|6441.1|1
1619092430000|2021-04-22 11:53:50|6443.4|6440.6|6443.9|6441.1|6443.9|6441.1|6443.4|6440.6|8
1619092440000|2021-04-22 11:54:00|6444.4|6441.6|6444.4|6441.6|6444.8|6442|6444.3|6441.5|4
1619092450000|2021-04-22 11:54:10|6443.8|6441|6444.3|6441.5|6444.3|6441.5|6443.4|6440.6|15
1619092460000|2021-04-22 11:54:20|6443.4|6440.6|6443.9|6441.1|6443.9|6441.1|6443.4|6440.6|0
1619092470000|2021-04-22 11:54:30|6443.8|6441|6443.8|6441|6443.8|6441|6443.8|6441|0
1619092480000|2021-04-22 11:54:40|6443|6440.2|6441.9|6439.1|6443|6440.2|6441.9|6439.1|1
1619092490000|2021-04-22 11:54:50|6442.4|6439.6|6440.4|6437.6|6442.4|6439.6|6440.4|6437.6|2
1619092500000|2021-04-22 11:55:00|6440.9|6438.1|6440.9|6438.1|6441.9|6439.1|6440.5|6437.7|9
1619092510000|2021-04-22 11:55:10|6441|6438.2|6440.9|6438.1|6441.9|6439.1|6440.9|6438.1|1
1619092520000|2021-04-22 11:55:20|6441|6438.2|6441|6438.2|6441|6438.2|6441|6438.2|2
1619092530000|2021-04-22 11:55:30|6440.9|6438.1|6441|6438.2|6441.9|6439.1|6440.5|6437.7|9
1619092540000|2021-04-22 11:55:40|6440.9|6438.1|6440.9|6438.1|6440.9|6438.1|6440.4|6437.6|4
1619092550000|2021-04-22 11:55:50|6441|6438.2|6441.4|6438.6|6441.5|6438.7|6441|6438.2|1
1619092560000|2021-04-22 11:56:00|6441.5|6438.7|6438.9|6436.1|6441.5|6438.7|6438.9|6436.1|13
1619092570000|2021-04-22 11:56:10|6439|6436.2|6443.4|6440.6|6443.9|6441.1|6438.9|6436.1|1297
1619092580000|2021-04-22 11:56:20|6443.5|6440.7|6443|6440.2|6444|6441.2|6443|6440.2|16
1619092590000|2021-04-22 11:56:30|6444|6441.2|6443|6440.2|6444|6441.2|6443|6440.2|23
1619092600000|2021-04-22 11:56:40|6442.9|6440.1|6442.8|6440|6442.9|6440.1|6442.1|6439.3|18
1619092610000|2021-04-22 11:56:50|6442.5|6439.7|6442|6439.2|6442.5|6439.7|6441.5|6438.7|6
1619092620000|2021-04-22 11:57:00|6441|6438.2|6441|6438.2|6442|6439.2|6441|6438.2|12
1619092630000|2021-04-22 11:57:10|6441.1|6438.3|6441.5|6438.7|6441.5|6438.7|6441.1|6438.3|1
1619092640000|2021-04-22 11:57:20|6441|6438.2|6440.5|6437.7|6441|6438.2|6440|6437.2|3
1619092650000|2021-04-22 11:57:30|6440.4|6437.6|6440.4|6437.6|6440.4|6437.6|6440.4|6437.6|1
1619092660000|2021-04-22 11:57:40|6440.5|6437.7|6441.5|6438.7|6441.5|6438.7|6440.4|6437.6|2
1619092670000|2021-04-22 11:57:50|6441.8|6439|6441.9|6439.1|6441.9|6439.1|6441.4|6438.6|0
1619092680000|2021-04-22 11:58:00|6441.5|6438.7|6440.4|6437.6|6441.5|6438.7|6440.4|6437.6|3
1619092690000|2021-04-22 11:58:10|6440.5|6437.7|6443|6440.2|6443.5|6440.7|6440.5|6437.7|472
1619092700000|2021-04-22 11:58:20|6442.5|6439.7|6442.6|6439.8|6442.6|6439.8|6442.5|6439.7|0
1619092710000|2021-04-22 11:58:30|6442|6439.2|6442.6|6439.8|6442.6|6439.8|6442|6439.2|2
1619092720000|2021-04-22 11:58:40|6442.5|6439.7|6442.6|6439.8|6443|6440.2|6442.1|6439.3|1
1619092740000|2021-04-22 11:59:00|6442.9|6440.1|6444.3|6441.5|6444.3|6441.5|6442.9|6440.1|10
1619092750000|2021-04-22 11:59:10|6444|6441.2|6444.1|6441.3|6444.3|6441.5|6444|6441.2|21
1619092760000|2021-04-22 11:59:20|6444.3|6441.5|6444.1|6441.3|6444.3|6441.5|6444|6441.2|1
1619092770000|2021-04-22 11:59:30|6444.3|6441.5|6446.1|6443.3|6446.3|6443.5|6444.1|6441.3|138
1619092780000|2021-04-22 11:59:40|6445.8|6443|6446|6443.2|6446.1|6443.3|6444.6|6441.8|20
1619092790000|2021-04-22 11:59:50|6445.6|6442.8|6446.6|6443.8|6447.3|6444.5|6445.6|6442.8|46
1619092800000|2021-04-22 12:00:00|6446.5|6443.7|6447.3|6444.5|6447.3|6444.5|6446.1|6443.3|10
1619092810000|2021-04-22 12:00:10|6446.8|6444|6446.1|6443.3|6446.8|6444|6446.1|6443.3|18
1619092820000|2021-04-22 12:00:20|6446.3|6443.5|6444.9|6442.1|6446.3|6443.5|6444.6|6441.8|4
1619092830000|2021-04-22 12:00:30|6445.3|6442.5|6444.8|6442|6445.3|6442.5|6444.6|6441.8|2
1619092840000|2021-04-22 12:00:40|6445.1|6442.3|6445.1|6442.3|6445.3|6442.5|6444.6|6441.8|2
1619092850000|2021-04-22 12:00:50|6444.6|6441.8|6444.8|6442|6444.8|6442|6444.6|6441.8|2
1619092860000|2021-04-22 12:01:00|6444.6|6441.8|6444.8|6442|6444.8|6442|6444.6|6441.8|4
1619092870000|2021-04-22 12:01:10|6444.6|6441.8|6445.1|6442.3|6445.8|6443|6444.6|6441.8|14
1619092880000|2021-04-22 12:01:20|6444.6|6441.8|6444.8|6442|6444.8|6442|6444.6|6441.8|101
1619092890000|2021-04-22 12:01:30|6446.3|6443.5|6445.1|6442.3|6446.3|6443.5|6445.1|6442.3|29
1619092900000|2021-04-22 12:01:40|6446.2|6443.4|6446.2|6443.4|6446.7|6443.9|6446.2|6443.4|16
1619092910000|2021-04-22 12:01:50|6446.7|6443.9|6448.7|6445.9|6450|6447.2|6446.7|6443.9|86
1619092920000|2021-04-22 12:02:00|6448.6|6445.8|6449.2|6446.4|6449.2|6446.4|6448.2|6445.4|15
1619092930000|2021-04-22 12:02:10|6449.6|6446.8|6451.1|6448.3|6452|6449.2|6449.6|6446.8|74
1619092940000|2021-04-22 12:02:20|6451.2|6448.4|6451.2|6448.4|6451.6|6448.8|6450.7|6447.9|5
1619092950000|2021-04-22 12:02:30|6452|6449.2|6454.7|6451.9|6455.2|6452.4|6452|6449.2|30
1619092960000|2021-04-22 12:02:40|6454.6|6451.8|6454.2|6451.4|6455|6452.2|6454.1|6451.3|20
1619092970000|2021-04-22 12:02:50|6454.1|6451.3|6455.1|6452.3|6455.1|6452.3|6454.1|6451.3|1
1619092980000|2021-04-22 12:03:00|6456|6453.2|6459.1|6456.3|6460.2|6457.4|6456|6453.2|67
1619092990000|2021-04-22 12:03:10|6459|6456.2|6457.1|6454.3|6459.6|6456.8|6457|6454.2|32
1619093000000|2021-04-22 12:03:20|6456.6|6453.8|6456.6|6453.8|6457.1|6454.3|6455.6|6452.8|78
1619093010000|2021-04-22 12:03:30|6457.1|6454.3|6456.7|6453.9|6457.1|6454.3|6456.6|6453.8|1
1619093020000|2021-04-22 12:03:40|6457.1|6454.3|6456.7|6453.9|6457.1|6454.3|6456.1|6453.3|2
1619093030000|2021-04-22 12:03:50|6456.2|6453.4|6457.1|6454.3|6457.2|6454.4|6455.2|6452.4|13
1619093040000|2021-04-22 12:04:00|6456.7|6453.9|6456.6|6453.8|6457.1|6454.3|6455.6|6452.8|24
1619093050000|2021-04-22 12:04:10|6456.5|6453.7|6456.1|6453.3|6456.6|6453.8|6455.6|6452.8|1
1619093060000|2021-04-22 12:04:20|6456|6453.2|6457.6|6454.8|6457.6|6454.8|6455.6|6452.8|6
1619093070000|2021-04-22 12:04:30|6458|6455.2|6458.6|6455.8|6459.2|6456.4|6458|6455.2|10
1619093080000|2021-04-22 12:04:40|6458.1|6455.3|6458.9|6456.1|6458.9|6456.1|6457.6|6454.8|11
1619093090000|2021-04-22 12:04:50|6459.4|6456.6|6458.7|6455.9|6459.6|6456.8|6458.6|6455.8|4
1619093100000|2021-04-22 12:05:00|6459.1|6456.3|6458.6|6455.8|6459.2|6456.4|6457.6|6454.8|17
1619093110000|2021-04-22 12:05:10|6459.4|6456.6|6461.6|6458.8|6463.6|6460.8|6459.4|6456.6|62
1619093120000|2021-04-22 12:05:20|6461.2|6458.4|6460.5|6457.7|6461.6|6458.4|6460.2|6457.4|40
1619093130000|2021-04-22 12:05:30|6459.6|6456.8|6460.4|6457.6|6461.1|6458.3|6458.6|6455.8|6
1619093140000|2021-04-22 12:05:40|6460|6457.2|6461|6458.2|6461|6458.2|6459.6|6456.8|65
1619093150000|2021-04-22 12:05:50|6460.6|6457.8|6463|6460.2|6463|6460.2|6460.5|6457.7|21
1619093160000|2021-04-22 12:06:00|6462.6|6459.8|6463|6460.2|6463|6460.2|6462|6459.2|47
1619093170000|2021-04-22 12:06:10|6462.6|6459.8|6466.5|6463.7|6467|6464.2|6462.5|6459.7|40
1619093180000|2021-04-22 12:06:20|6466.6|6463.8|6466.6|6463.8|6467|6464.2|6466|6463.2|17
1619093190000|2021-04-22 12:06:30|6467|6464.2|6471.1|6468.3|6472.2|6469.4|6467|6464.2|581
1619093200000|2021-04-22 12:06:40|6471.5|6468.7|6468.6|6465.8|6471.5|6468.7|6468|6465.2|47
1619093210000|2021-04-22 12:06:50|6469.1|6466.3|6468.5|6465.7|6469.5|6466.7|6467|6464.2|17
1619093220000|2021-04-22 12:07:00|6467.6|6464.8|6471.1|6468.3|6471.2|6468.4|6467.6|6464.8|109
1619093230000|2021-04-22 12:07:10|6471.7|6468.9|6471.5|6468.7|6472.6|6469.8|6471|6468.2|16
1619093240000|2021-04-22 12:07:20|6471|6468.2|6470.5|6467.7|6471|6468.2|6469.5|6466.7|7
1619093250000|2021-04-22 12:07:30|6470.2|6467.4|6465|6462.2|6470.6|6467.8|6465|6462.2|42
1619093260000|2021-04-22 12:07:40|6464.8|6462|6465.6|6462.8|6465.6|6462.8|6462.5|6459.7|12
1619093270000|2021-04-22 12:07:50|6465.1|6462.3|6466.1|6463.3|6466.1|6463.3|6464.6|6461.8|2
1619093280000|2021-04-22 12:08:00|6466.2|6463.4|6468.1|6465.3|6468.5|6465.7|6466.2|6463.4|13
1619093290000|2021-04-22 12:08:10|6468|6465.2|6468.5|6465.7|6469.1|6466.3|6467.7|6464.9|5
1619093300000|2021-04-22 12:08:20|6468.6|6465.8|6468.5|6465.7|6469.2|6466.4|6468.5|6465.7|7
1619093310000|2021-04-22 12:08:30|6468.6|6465.8|6468.5|6465.7|6468.6|6465.8|6468|6465.2|1
1619093320000|2021-04-22 12:08:40|6468.6|6465.8|6469.5|6466.7|6470.6|6467.8|6468.6|6465.8|3
1619093330000|2021-04-22 12:08:50|6469.4|6466.6|6470|6467.2|6470|6467.2|6469|6466.2|1
1619093340000|2021-04-22 12:09:00|6469.6|6466.8|6470|6467.2|6470.2|6467.4|6468.1|6465.3|35
1619093350000|2021-04-22 12:09:10|6470.5|6467.7|6470|6467.2|6472|6469.2|6470|6467.2|12
1619093360000|2021-04-22 12:09:20|6469.5|6466.7|6470|6467.2|6470.1|6467.3|6469.5|6466.7|8
1619093370000|2021-04-22 12:09:30|6469.7|6466.9|6470.6|6467.8|6470.6|6467.8|6469.6|6466.8|10
1619093380000|2021-04-22 12:09:40|6470.1|6467.3|6469.1|6466.3|6470.1|6467.3|6468.7|6465.9|7
1619093390000|2021-04-22 12:09:50|6469.6|6466.8|6470.6|6467.8|6470.6|6467.8|6469.1|6466.3|7
1619093400000|2021-04-22 12:10:00|6470.7|6467.9|6471.6|6468.8|6471.6|6468.8|6470|6467.2|131
1619093410000|2021-04-22 12:10:10|6471|6468.2|6471.1|6468.3|6471.6|6468.8|6470.6|6467.8|35
1619093420000|2021-04-22 12:10:20|6471.6|6468.8|6471.5|6468.7|6472.5|6469.7|6471|6468.2|11
1619093430000|2021-04-22 12:10:30|6472.6|6468.6|6470.5|6467.7|6472.6|6469.2|6470.2|6467.4|67
1619093440000|2021-04-22 12:10:40|6470|6467.2|6468.6|6465.8|6470|6467.2|6468.5|6465.7|1
1619093450000|2021-04-22 12:10:50|6468.5|6465.7|6469.6|6466.8|6469.6|6466.8|6468.5|6465.7|1
1619093460000|2021-04-22 12:11:00|6469.5|6466.7|6469.5|6466.7|6469.6|6466.8|6469.1|6466.3|5
1619093470000|2021-04-22 12:11:10|6470|6467.2|6471|6468.2|6471|6468.2|6468|6465.2|16
1619093480000|2021-04-22 12:11:20|6470.5|6467.7|6470.5|6467.7|6471.9|6469.1|6470.5|6467.7|22
1619093490000|2021-04-22 12:11:30|6470.6|6467.8|6470.6|6467.8|6471|6468.2|6470.6|6467.8|6
1619093500000|2021-04-22 12:11:40|6471|6468.2|6469.5|6466.7|6471|6468.2|6469.1|6466.3|6
1619093510000|2021-04-22 12:11:50|6469.1|6466.3|6470|6467.2|6470.6|6467.8|6469.1|6466.3|43
1619093520000|2021-04-22 12:12:00|6469.6|6466.8|6469.6|6466.8|6470|6467.2|6469|6466.2|25
1619093530000|2021-04-22 12:12:10|6470|6467.2|6469|6466.2|6470|6467.2|6469|6466.2|3
1619093540000|2021-04-22 12:12:20|6469.1|6466.3|6469|6466.2|6469.1|6466.3|6469|6466.2|1
1619093550000|2021-04-22 12:12:30|6469.1|6466.3|6472.1|6469.3|6472.6|6469.8|6469|6466.2|27
1619093560000|2021-04-22 12:12:40|6472.5|6469.7|6473.6|6470.8|6474.6|6471.8|6472|6469.2|251
1619093570000|2021-04-22 12:12:50|6474|6471.2|6474.5|6471.7|6474.6|6471.8|6473.1|6470.3|25
1619093580000|2021-04-22 12:13:00|6474|6471.2|6474.5|6471.7|6475|6472.2|6473.6|6470.8|83
1619093590000|2021-04-22 12:13:10|6474.1|6471.3|6474.6|6471.8|6475|6472.2|6474.1|6471.3|19
1619093600000|2021-04-22 12:13:20|6475|6472.2|6473|6470.2|6475|6472.2|6473|6470.2|15
1619093610000|2021-04-22 12:13:30|6473.1|6470.3|6473.1|6470.3|6473.1|6470.3|6473.1|6470.3|10
1619093620000|2021-04-22 12:13:40|6473|6470.2|6473.2|6470.4|6473.2|6470.4|6472.1|6469.3|2
1619093630000|2021-04-22 12:13:50|6473|6470.2|6473.6|6470.8|6474.2|6471.4|6473|6470.2|16
1619093640000|2021-04-22 12:14:00|6474|6471.2|6473.6|6470.8|6475|6472.2|6473|6470.2|11
1619093650000|2021-04-22 12:14:10|6474.1|6471.3|6474.1|6471.3|6474.1|6471.3|6474.1|6471.3|4
1619093660000|2021-04-22 12:14:20|6474.6|6471.8|6474.2|6471.4|6474.6|6471.8|6474|6471.2|7
1619093670000|2021-04-22 12:14:30|6474.1|6471.3|6474.1|6471.3|6474.2|6471.4|6474.1|6471.3|5
1619093680000|2021-04-22 12:14:40|6474|6471.2|6473.1|6470.3|6474|6471.2|6473|6470.2|8
1619093690000|2021-04-22 12:14:50|6473.6|6470.8|6473.6|6470.8|6473.6|6470.8|6473|6470.2|8
1619093700000|2021-04-22 12:15:00|6474|6471.2|6474|6471.2|6474.1|6471.3|6473.5|6470.7|8
1619093710000|2021-04-22 12:15:10|6473.6|6470.8|6474.1|6471.3|6474.1|6471.3|6473.6|6470.8|3
1619093720000|2021-04-22 12:15:20|6474|6471.2|6474|6471.2|6474|6471.2|6474|6471.2|2
1619093730000|2021-04-22 12:15:30|6474.1|6471.3|6474|6471.2|6474.1|6471.3|6474|6471.2|0
1619093740000|2021-04-22 12:15:40|6473.6|6470.8|6473.4|6470.6|6473.6|6470.8|6473.4|6470.6|8
1619093750000|2021-04-22 12:15:50|6473|6470.2|6473|6470.2|6473|6470.2|6473|6470.2|2
1619093760000|2021-04-22 12:16:00|6473.2|6470.4|6473.4|6470.6|6473.4|6470.6|6473.1|6470.3|7
1619093770000|2021-04-22 12:16:10|6474.2|6471.4|6474.2|6471.4|6474.2|6471.4|6474.2|6471.4|1
1619093780000|2021-04-22 12:16:20|6475.2|6472.4|6483.6|6480.8|6483.6|6480.8|6475.2|6472.4|416
1619093790000|2021-04-22 12:16:30|6484|6481.2|6482.2|6479.4|6484.2|6481.4|6480.6|6477.8|72
1619093800000|2021-04-22 12:16:40|6483.1|6480.3|6483.1|6480.3|6484.6|6481.8|6481.6|6478.8|76
1619093810000|2021-04-22 12:16:50|6482.6|6479.8|6483|6480.2|6483.6|6480.8|6482.6|6479.8|21
1619093820000|2021-04-22 12:17:00|6482.6|6479.8|6489.1|6486.3|6491.2|6488.4|6482.6|6479.8|115
1619093830000|2021-04-22 12:17:10|6489.2|6486.4|6488.5|6485.7|6490.7|6487.9|6488.1|6485.3|38
1619093840000|2021-04-22 12:17:20|6488.6|6485.8|6487.6|6484.8|6488.6|6485.8|6487.1|6484.3|47
1619093850000|2021-04-22 12:17:30|6487.5|6484.7|6488.7|6485.9|6489.6|6486.8|6487.5|6484.7|42
1619093860000|2021-04-22 12:17:40|6489.2|6486.4|6488.5|6485.7|6490|6487.2|6487.1|6484.3|33
1619093870000|2021-04-22 12:17:50|6487.6|6484.8|6490.1|6487.3|6490.1|6487.3|6487|6484.2|132
1619093880000|2021-04-22 12:18:00|6490.6|6487.8|6489.6|6486.8|6494.2|6491.4|6489.6|6486.8|140
1619093890000|2021-04-22 12:18:10|6490.1|6487.3|6491.6|6488.8|6492.2|6489.4|6489.6|6486.8|197
1619093900000|2021-04-22 12:18:20|6491.7|6488.9|6490.6|6487.8|6492|6489.2|6489.1|6486.3|90
1619093910000|2021-04-22 12:18:30|6491|6488.2|6492.4|6489.6|6493|6490.2|6491|6488.2|11
1619093920000|2021-04-22 12:18:40|6492|6489.2|6495.6|6492.8|6497|6494.2|6492|6489.2|125
1619093930000|2021-04-22 12:18:50|6496|6493.2|6493.6|6490.8|6497|6494.2|6493.5|6490.7|43
1619093940000|2021-04-22 12:19:00|6494|6491.2|6495.5|6492.7|6498.6|6495.8|6494|6491.2|170
1619093950000|2021-04-22 12:19:10|6495.6|6492.8|6496.5|6493.7|6496.6|6493.8|6495|6492.2|97
1619093960000|2021-04-22 12:19:20|6497|6494.2|6493|6490.2|6497|6494.2|6492.8|6490|1024
1619093970000|2021-04-22 12:19:30|6493.1|6490.3|6494.4|6491.6|6495.6|6492.8|6492.4|6489.6|230
1619093980000|2021-04-22 12:19:40|6493|6490.2|6492.5|6489.7|6493.6|6490.8|6492.5|6489.7|86
1619093990000|2021-04-22 12:19:50|6492|6489.2|6492|6489.2|6492.4|6489.6|6491.5|6488.7|105
1619094000000|2021-04-22 12:20:00|6492.4|6489.6|6494.5|6491.7|6494.6|6491.8|6491.5|6488.7|17
1619094010000|2021-04-22 12:20:10|6494.4|6491.6|6493.5|6490.7|6494.5|6491.7|6493|6490.2|4
1619094020000|2021-04-22 12:20:20|6493|6490.2|6493.6|6490.8|6493.6|6490.8|6493|6490.2|8
1619094030000|2021-04-22 12:20:30|6493.2|6490.4|6494.7|6491.9|6495|6492.2|6493|6490.2|46
1619094040000|2021-04-22 12:20:40|6495|6492.2|6495.2|6492.4|6495.2|6492.4|6494.5|6491.7|10
1619094050000|2021-04-22 12:20:50|6495|6492.2|6496.1|6493.3|6496.1|6493.3|6495|6492.2|24
1619094060000|2021-04-22 12:21:00|6496|6493.2|6498|6495.2|6498.6|6495.8|6495.5|6492.7|24
1619094070000|2021-04-22 12:21:10|6497.6|6494.8|6497.5|6494.7|6500|6497.2|6497.1|6494.3|42
1619094080000|2021-04-22 12:21:20|6497|6494.2|6495.6|6492.8|6497|6494.2|6495.2|6492.4|11
1619094090000|2021-04-22 12:21:30|6496|6493.2|6495.6|6492.8|6496.6|6493.8|6495|6492.2|24
1619094100000|2021-04-22 12:21:40|6495.2|6492.4|6495.2|6492.4|6495.2|6492.4|6495.2|6492.4|4
1619094110000|2021-04-22 12:21:50|6495.6|6492.8|6496.1|6493.3|6496.6|6493.8|6495.6|6492.8|7
1619094120000|2021-04-22 12:22:00|6496.6|6493.8|6496.1|6493.3|6498|6495.2|6496|6493.2|16
1619094130000|2021-04-22 12:22:10|6496.2|6493.4|6498.6|6495.8|6499.6|6496.8|6496.1|6493.3|77
1619094140000|2021-04-22 12:22:20|6499|6496.2|6497.6|6494.8|6499|6496.2|6497.5|6494.7|19
1619094150000|2021-04-22 12:22:30|6497.7|6494.9|6499.6|6496.8|6500.1|6497.3|6497.6|6494.8|25
1619094160000|2021-04-22 12:22:40|6499.5|6496.7|6499.1|6496.3|6499.6|6496.8|6499.1|6496.3|12
1619094170000|2021-04-22 12:22:50|6499|6496.2|6498.2|6495.4|6499|6496.2|6497.2|6494.4|26
1619094180000|2021-04-22 12:23:00|6498.6|6495.8|6498.1|6495.3|6499.2|6496.4|6497|6494.2|31
1619094190000|2021-04-22 12:23:10|6497.6|6494.8|6496.1|6493.3|6497.6|6494.8|6494.6|6491.8|33
1619094200000|2021-04-22 12:23:20|6495.2|6492.4|6500.2|6497.4|6500.2|6497.4|6495.1|6492.3|30
1619094210000|2021-04-22 12:23:30|6500.1|6497.3|6498.6|6495.8|6500.2|6497.4|6498.1|6495.3|47
1619094220000|2021-04-22 12:23:40|6499.4|6496.6|6499.5|6496.7|6500.2|6497.4|6499.4|6496.6|31
1619094230000|2021-04-22 12:23:50|6500.2|6497.4|6499.5|6496.7|6500.2|6497.4|6499.5|6496.7|64
1619094240000|2021-04-22 12:24:00|6499.1|6496.3|6498.5|6495.7|6499.6|6496.8|6498.5|6495.7|9
1619094250000|2021-04-22 12:24:10|6498.6|6495.8|6494|6491.2|6498.6|6495.8|6494|6491.2|70
1619094260000|2021-04-22 12:24:20|6494.1|6491.3|6493|6490.2|6494.6|6491.8|6492|6489.2|61
1619094270000|2021-04-22 12:24:30|6492.6|6489.8|6493.5|6490.7|6493.6|6490.8|6492.6|6489.8|7
1619094280000|2021-04-22 12:24:40|6494|6491.2|6494|6491.2|6494.1|6491.3|6494|6491.2|2
1619094290000|2021-04-22 12:24:50|6493|6490.2|6493|6490.2|6493.6|6490.8|6493|6490.2|63
1619094300000|2021-04-22 12:25:00|6493.1|6490.3|6499|6496.2|6499.2|6496.4|6493|6490.2|175
1619094310000|2021-04-22 12:25:10|6498.6|6495.8|6500.5|6497.7|6502.5|6499.7|6498.6|6495.8|173
1619094320000|2021-04-22 12:25:20|6500.4|6497.6|6501.6|6498.8|6501.6|6498.8|6499|6496.2|56
1619094330000|2021-04-22 12:25:30|6502.4|6499.6|6504.7|6501.9|6505.1|6502.3|6501.5|6498.7|142
1619094340000|2021-04-22 12:25:40|6505.2|6502.4|6505.6|6502.8|6506.1|6503.3|6504.6|6501.8|63
1619094350000|2021-04-22 12:25:50|6505.7|6502.9|6506.6|6503.8|6506.7|6503.9|6505.7|6502.9|97
1619094360000|2021-04-22 12:26:00|6506.2|6503.4|6505.6|6502.8|6507.2|6504.4|6505.2|6502.4|121
1619094370000|2021-04-22 12:26:10|6505.2|6502.4|6505.5|6502.7|6506.2|6503.4|6504.6|6501.8|10
1619094380000|2021-04-22 12:26:20|6505.6|6502.8|6503.2|6500.4|6505.6|6502.8|6503.2|6500.4|32
1619094390000|2021-04-22 12:26:30|6502.6|6499.8|6503.2|6500.4|6503.2|6500.4|6502.5|6499.7|26
1619094400000|2021-04-22 12:26:40|6502.8|6500|6505.7|6502.9|6506.2|6503.4|6502.6|6499.8|119
1619094410000|2021-04-22 12:26:50|6505.6|6502.8|6504.6|6501.8|6505.6|6502.8|6503.7|6500.9|4
1619094420000|2021-04-22 12:27:00|6504.5|6501.7|6504.7|6501.9|6504.7|6501.9|6503.6|6500.8|3
1619094430000|2021-04-22 12:27:10|6504.8|6502|6503.6|6500.8|6506.2|6503.4|6503.6|6500.8|17
1619094440000|2021-04-22 12:27:20|6504|6501.2|6503.7|6500.9|6504.8|6502|6503.7|6500.9|1168
1619094450000|2021-04-22 12:27:30|6503.6|6500.8|6502.2|6499.4|6503.6|6500.8|6502.2|6499.4|4
1619094460000|2021-04-22 12:27:40|6501.1|6498.3|6498.8|6496|6501.1|6498.3|6498.3|6495.5|216
1619094470000|2021-04-22 12:27:50|6499.6|6496.8|6499.6|6496.8|6500.2|6497.4|6499.6|6496.8|14
1619094480000|2021-04-22 12:28:00|6498.7|6495.9|6498.7|6495.9|6500.2|6497.4|6498.7|6495.9|147
1619094490000|2021-04-22 12:28:10|6498.3|6495.5|6497.7|6494.9|6498.3|6495.5|6497.1|6494.3|8
1619094500000|2021-04-22 12:28:20|6498.2|6495.4|6499.7|6496.9|6499.7|6496.9|6498.2|6495.4|6
1619094510000|2021-04-22 12:28:30|6499.5|6496.7|6500.7|6497.9|6500.7|6497.9|6499.5|6496.7|2
1619094520000|2021-04-22 12:28:40|6501.8|6499|6502.7|6499.9|6502.8|6500|6501.8|6499|51
1619094530000|2021-04-22 12:28:50|6502.6|6499.8|6503.7|6500.9|6503.7|6500.9|6501.8|6499|71
1619094540000|2021-04-22 12:29:00|6502.7|6499.9|6501.8|6499|6502.8|6500|6501.1|6498.3|47
1619094550000|2021-04-22 12:29:10|6502.6|6499.8|6501.7|6498.9|6503.7|6500.9|6501.6|6498.8|31
1619094560000|2021-04-22 12:29:20|6501.3|6498.5|6500.7|6497.9|6501.6|6498.8|6500.7|6497.9|3
1619094570000|2021-04-22 12:29:30|6500.3|6497.5|6499.2|6496.4|6500.3|6497.5|6499.2|6496.4|3
1619094580000|2021-04-22 12:29:40|6499.3|6496.5|6499.6|6496.8|6500.6|6497.8|6499.2|6495.8|14
1619094590000|2021-04-22 12:29:50|6499.5|6496.7|6496.6|6493.8|6499.5|6496.7|6496.6|6493.8|7
1619094600000|2021-04-22 12:30:00|6496.2|6493.4|6494.7|6491.9|6496.2|6493.4|6494.6|6491.8|7
1619094610000|2021-04-22 12:30:10|6494.6|6491.8|6498.7|6495.9|6502.3|6496.8|6494.6|6491.8|58
1619094620000|2021-04-22 12:30:20|6499.2|6496.4|6497.1|6494.3|6499.2|6496.4|6497.1|6494.3|2
1619094630000|2021-04-22 12:30:30|6496.6|6493.8|6495.7|6492.9|6496.6|6493.8|6495.7|6492.9|10
1619094640000|2021-04-22 12:30:40|6495.8|6493|6495.6|6492.8|6497.2|6494.4|6495.6|6492.8|13
1619094650000|2021-04-22 12:30:50|6496.1|6493.3|6495.1|6492.3|6496.1|6493.3|6495.1|6492.3|5
1619094660000|2021-04-22 12:31:00|6495.5|6492.7|6497.1|6494.3|6497.1|6494.3|6494|6491.2|18
1619094670000|2021-04-22 12:31:10|6497.6|6494.8|6496.1|6493.3|6498.2|6495.4|6496.1|6493.3|31
1619094680000|2021-04-22 12:31:20|6496.6|6493.8|6497.6|6494.8|6497.6|6494.8|6495.2|6492.4|5
1619094690000|2021-04-22 12:31:30|6497.5|6494.7|6498.5|6495.7|6498.6|6495.8|6497|6494.2|281
1619094700000|2021-04-22 12:31:40|6498.6|6495.8|6498.5|6495.7|6498.6|6495.8|6498.5|6495.7|0
1619094710000|2021-04-22 12:31:50|6497.6|6494.8|6497.5|6494.7|6498|6495.2|6497|6494.2|55
1619094720000|2021-04-22 12:32:00|6497.6|6494.8|6497.6|6494.8|6497.6|6494.8|6495|6492.2|168
1619094730000|2021-04-22 12:32:10|6498.5|6495.7|6495.6|6492.8|6499.6|6496.8|6494.5|6491.7|92
1619094740000|2021-04-22 12:32:20|6495.7|6492.9|6495.6|6492.8|6496.1|6493.3|6495.6|6492.8|2
1619094750000|2021-04-22 12:32:30|6495.5|6492.7|6492.5|6489.7|6495.5|6492.7|6492.5|6489.7|64
1619094760000|2021-04-22 12:32:40|6493|6490.2|6493.5|6490.7|6493.7|6490.9|6491.6|6488.8|96
1619094770000|2021-04-22 12:32:50|6493.6|6490.8|6496.1|6493.3|6496.2|6493.4|6493.6|6490.8|318
1619094780000|2021-04-22 12:33:00|6495.7|6492.9|6496.1|6493.3|6496.7|6493.9|6495.6|6492.8|13
1619094790000|2021-04-22 12:33:10|6496.2|6493.4|6498.7|6495.9|6498.7|6495.9|6495.2|6492.4|31
1619094800000|2021-04-22 12:33:20|6497.2|6494.4|6497|6494.2|6497.6|6494.8|6496.6|6493.8|105
1619094810000|2021-04-22 12:33:30|6497.1|6494.3|6496.6|6493.8|6498.1|6495.3|6496.6|6493.8|82
1619094820000|2021-04-22 12:33:40|6496.5|6493.7|6497.5|6494.7|6497.5|6494.7|6496.5|6493.7|4
1619094830000|2021-04-22 12:33:50|6497.6|6494.8|6495|6492.2|6497.6|6494.8|6494.5|6491.7|59
1619094840000|2021-04-22 12:34:00|6494.6|6491.8|6497.6|6494.8|6497.6|6494.8|6494.5|6491.7|16
1619094850000|2021-04-22 12:34:10|6496.6|6493.8|6496.6|6493.8|6497.2|6494.4|6496|6493.2|4
1619094860000|2021-04-22 12:34:20|6496.5|6493.7|6498.7|6495.9|6498.7|6495.9|6496.5|6493.7|11
1619094870000|2021-04-22 12:34:30|6499.1|6496.3|6499.6|6496.8|6501|6498.2|6499|6496.2|15
1619094880000|2021-04-22 12:34:40|6500|6497.2|6500|6497.2|6501|6498.2|6500|6497.2|1
1619094890000|2021-04-22 12:34:50|6500.5|6497.7|6503.6|6500.8|6504.1|6501.3|6500.1|6497.3|39
1619094900000|2021-04-22 12:35:00|6503.5|6500.7|6501.5|6498.7|6503.5|6500.7|6501.5|6498.7|5
1619094910000|2021-04-22 12:35:10|6501.6|6498.8|6501.5|6498.7|6501.6|6498.8|6501.5|6498.7|0
1619094920000|2021-04-22 12:35:20|6501.6|6498.8|6501.5|6498.7|6501.6|6498.8|6501.5|6498.7|2
1619094930000|2021-04-22 12:35:30|6500.7|6497.9|6499|6496.2|6500.7|6497.9|6498|6495.2|126
1619094940000|2021-04-22 12:35:40|6499.5|6496.7|6497.6|6494.8|6499.6|6496.8|6497.6|6494.8|18
1619094950000|2021-04-22 12:35:50|6496.7|6493.9|6497|6494.2|6497.4|6494.6|6496.7|6493.9|42
1619094960000|2021-04-22 12:36:00|6497.6|6494.8|6497.5|6494.7|6497.6|6494.8|6497.4|6494.6|14
1619094970000|2021-04-22 12:36:10|6497.8|6495|6498.6|6495.8|6498.6|6495.8|6497.8|6495|11
1619094980000|2021-04-22 12:36:20|6498.5|6495.7|6497.5|6494.7|6499.5|6496.7|6497.5|6494.7|5
1619094990000|2021-04-22 12:36:30|6498|6495.2|6498|6495.2|6498|6495.2|6498|6495.2|0
1619095000000|2021-04-22 12:36:40|6498.4|6495.6|6500.5|6497.7|6501|6498.2|6498.4|6495.6|14
1619095010000|2021-04-22 12:36:50|6500.6|6497.8|6500.6|6497.8|6500.6|6497.8|6500.6|6497.8|0
1619095020000|2021-04-22 12:37:00|6500|6497.2|6499.5|6496.7|6500|6497.2|6498.1|6495.3|14
1619095030000|2021-04-22 12:37:10|6499.6|6496.8|6499|6496.2|6499.6|6496.8|6499|6496.2|0
1619095040000|2021-04-22 12:37:20|6499.5|6496.7|6500.6|6497.8|6500.6|6497.8|6499.5|6496.7|9
1619095050000|2021-04-22 12:37:30|6501.1|6498.3|6505.5|6502.7|6506|6503.2|6501.1|6498.3|149
1619095060000|2021-04-22 12:37:40|6506|6503.2|6505|6502.2|6506|6503.2|6504.5|6501.7|43
1619095070000|2021-04-22 12:37:50|6504|6501.2|6508|6505.2|6508|6505.2|6504|6501.2|110
1619095080000|2021-04-22 12:38:00|6507.2|6504.4|6507|6504.2|6507.2|6504.4|6507|6504.2|6
1619095090000|2021-04-22 12:38:10|6506|6503.2|6506|6503.2|6506|6503.2|6505.5|6502.7|11
1619095100000|2021-04-22 12:38:20|6505.5|6502.7|6505|6502.2|6506|6503.2|6505|6502.2|5
1619095110000|2021-04-22 12:38:30|||||||||2
1619095120000|2021-04-22 12:38:40|6504.5|6501.7|6504.6|6501.8|6504.6|6501.8|6503.6|6500.8|15
1619095130000|2021-04-22 12:38:50|6504.5|6501.7|6504|6501.2|6504.6|6501.8|6503.6|6500.8|6
1619095140000|2021-04-22 12:39:00|6504.2|6501.4|6504.6|6501.8|6504.6|6501.8|6504|6501.2|13
1619095150000|2021-04-22 12:39:10|6505|6502.2|6505|6502.2|6505|6502.2|6505|6502.2|0
1619095160000|2021-04-22 12:39:20|6504.5|6501.7|6506.6|6503.8|6506.6|6503.8|6504.5|6501.7|15
1619095170000|2021-04-22 12:39:30|6508.6|6505.8|6510.5|6507.7|6511.6|6508.8|6508.6|6505.8|162
1619095180000|2021-04-22 12:39:40|6510.6|6507.8|6511.6|6508.8|6512.1|6509.3|6510.5|6507.7|22
1619095190000|2021-04-22 12:39:50|6512.6|6509.8|6510|6507.2|6512.6|6509.8|6510|6507.2|31
1619095200000|2021-04-22 12:40:00|6509.6|6506.8|6511|6508.2|6511.1|6508.3|6509.6|6506.8|11
1619095210000|2021-04-22 12:40:10|6511.4|6508.6|6511.6|6508.8|6512.6|6509.8|6511.4|6508.6|27
1619095220000|2021-04-22 12:40:20|6511.5|6508.7|6514.2|6511.4|6514.2|6511.4|6511.5|6508.7|119
1619095230000|2021-04-22 12:40:30|6514.1|6511.3|6510|6507.2|6514.1|6511.3|6509.6|6506.8|73
1619095240000|2021-04-22 12:40:40|6510.6|6507.8|6510.6|6507.8|6511.1|6508.3|6510.1|6507.3|13
1619095250000|2021-04-22 12:40:50|6511.6|6508.8|6512.6|6509.8|6513.1|6510.3|6511.6|6508.8|42
1619095260000|2021-04-22 12:41:00|6512.2|6509.4|6512.2|6509.4|6513.1|6510.3|6512|6509.2|40
1619095270000|2021-04-22 12:41:10|6512|6509.2|6509.5|6506.7|6512|6509.2|6509.5|6506.7|303
1619095280000|2021-04-22 12:41:20|6509|6506.2|6509.6|6506.8|6510.2|6507.4|6509|6506.2|6
1619095290000|2021-04-22 12:41:30|6510.2|6507.4|6510.6|6507.8|6510.6|6507.8|6510.2|6507.4|3
1619095300000|2021-04-22 12:41:40|6511.2|6508.4|6509.1|6506.3|6511.2|6508.4|6509|6506.2|120
1619095310000|2021-04-22 12:41:50|6509|6506.2|6507|6504.2|6509|6506.2|6506.5|6503.7|35
1619095320000|2021-04-22 12:42:00|6506.6|6503.8|6507.6|6504.8|6507.6|6504.8|6506.5|6503.7|28
1619095330000|2021-04-22 12:42:10|6508.2|6505.4|6508|6505.2|6508.5|6505.7|6508|6505.2|1
1619095340000|2021-04-22 12:42:20|6507.8|6505|6507|6504.2|6508.6|6505.8|6507|6504.2|31
1619095350000|2021-04-22 12:42:30|6506.6|6503.8|6505.2|6502.4|6506.6|6503.8|6505.1|6502.3|9
1619095360000|2021-04-22 12:42:40|6505.7|6502.9|6505.2|6502.4|6506.2|6503.4|6505.1|6502.3|43
1619095370000|2021-04-22 12:42:50|6505.1|6502.3|6504.6|6501.8|6505.1|6502.3|6504.6|6501.8|14
1619095380000|2021-04-22 12:43:00|6504.7|6501.9|6505.6|6502.8|6505.7|6502.9|6504.7|6501.9|20
1619095390000|2021-04-22 12:43:10|6505.5|6502.7|6505.5|6502.7|6505.5|6502.7|6505.5|6502.7|6
1619095400000|2021-04-22 12:43:20|6505.6|6502.8|6505.6|6502.8|6505.6|6502.8|6505.6|6502.8|0
1619095410000|2021-04-22 12:43:30|6503.7|6500.9|6503.6|6500.8|6504|6501.2|6503.6|6500.8|8
1619095420000|2021-04-22 12:43:40|6504.1|6501.3|6502.6|6499.8|6504.1|6501.3|6502.5|6499.7|30
1619095430000|2021-04-22 12:43:50|6502.5|6499.7|6501.6|6498.8|6502.5|6499.7|6501.5|6498.7|1
1619095440000|2021-04-22 12:44:00|6501.5|6498.7|6502.2|6499.4|6502.2|6499.4|6501.5|6498.7|27
1619095450000|2021-04-22 12:44:10|6502.1|6499.3|6502.1|6499.3|6502.1|6499.3|6502|6499.2|5
1619095460000|2021-04-22 12:44:20|6502|6499.2|6502.5|6499.7|6505|6502.2|6502|6499.2|21
1619095470000|2021-04-22 12:44:30|6502.6|6499.8|6502.1|6499.3|6502.6|6499.8|6501.6|6498.8|3
1619095480000|2021-04-22 12:44:40|6502.2|6499.4|6500.6|6497.8|6502.5|6499.7|6500.1|6497.3|18
1619095490000|2021-04-22 12:44:50|6500.1|6497.3|6499.6|6496.8|6500.5|6497.7|6499.5|6496.7|2
1619095500000|2021-04-22 12:45:00|6500|6497.2|6501|6498.2|6501.2|6498.4|6499|6496.2|37
1619095510000|2021-04-22 12:45:10|6500.6|6497.8|6500.6|6497.8|6500.6|6497.8|6499.7|6496.9|10
1619095520000|2021-04-22 12:45:20|6501.1|6498.3|6500.6|6497.8|6501.1|6498.3|6500.6|6497.8|1
1619095530000|2021-04-22 12:45:30|6500.7|6497.9|6499.1|6496.3|6500.7|6497.9|6499.1|6496.3|18
1619095540000|2021-04-22 12:45:40|6498.6|6495.8|6497|6494.2|6498.6|6495.8|6496.1|6493.3|57
1619095550000|2021-04-22 12:45:50|6496.2|6493.4|6496.2|6493.4|6496.2|6493.4|6495.7|6492.9|19
1619095560000|2021-04-22 12:46:00|6496.1|6493.3|6496.5|6493.7|6496.6|6493.8|6496|6493.2|21
1619095570000|2021-04-22 12:46:10|6496.6|6493.8|6496.6|6493.8|6496.6|6493.8|6496|6493.2|4
1619095580000|2021-04-22 12:46:20|6496.5|6493.7|6496.5|6493.7|6496.6|6493.8|6496.5|6493.7|1
1619095590000|2021-04-22 12:46:30|6496.6|6493.8|6496|6493.2|6497|6494.2|6496|6493.2|2
1619095600000|2021-04-22 12:46:40|6495.6|6492.8|6495|6492.2|6496|6493.2|6494.5|6491.7|42
1619095610000|2021-04-22 12:46:50|6495.5|6492.7|6495.6|6492.8|6495.6|6492.8|6495.5|6492.7|4
1619095620000|2021-04-22 12:47:00|6495.5|6492.7|6497|6494.2|6497|6494.2|6495.5|6492.7|27
1619095630000|2021-04-22 12:47:10|6497.1|6494.3|6498.5|6495.7|6498.6|6495.8|6497.1|6494.3|7
1619095640000|2021-04-22 12:47:20|6497.6|6494.8|6494|6491.2|6497.6|6494.8|6494|6491.2|20
1619095650000|2021-04-22 12:47:30|6494.4|6491.6|6494|6491.2|6494.5|6491.7|6494|6491.2|18
1619095660000|2021-04-22 12:47:40|6494.1|6491.3|6494.6|6491.8|6495.1|6492.3|6494.1|6491.3|31
1619095670000|2021-04-22 12:47:50|6495|6492.2|6494|6491.2|6495|6492.2|6494|6491.2|17
1619095680000|2021-04-22 12:48:00|6494.1|6491.3|6493.5|6490.7|6494.1|6491.3|6492.7|6489.9|88
1619095690000|2021-04-22 12:48:10|6493.6|6490.8|6493|6490.2|6493.6|6490.8|6492.6|6489.8|29
1619095700000|2021-04-22 12:48:20|6492.6|6489.8|6492.6|6489.8|6492.6|6489.8|6492.5|6489.7|6
1619095710000|2021-04-22 12:48:30|6492.5|6489.7|6491.5|6488.7|6492.6|6489.8|6491|6488.2|42
1619095720000|2021-04-22 12:48:40|6491.6|6488.8|6492|6489.2|6492.6|6489.8|6491.5|6488.7|25
1619095730000|2021-04-22 12:48:50|6492.5|6489.7|6492.5|6489.7|6492.6|6489.8|6491.5|6488.7|47
1619095740000|2021-04-22 12:49:00|6492.6|6489.8|6492.6|6489.8|6494.2|6491.4|6492.5|6489.7|59
1619095750000|2021-04-22 12:49:10|6493|6490.2|6493|6490.2|6493.2|6490.4|6492.2|6489.4|22
1619095760000|2021-04-22 12:49:20|6492.6|6489.8|6491.5|6488.7|6492.6|6489.8|6491.5|6488.7|19
1619095770000|2021-04-22 12:49:30|6491.6|6488.8|6492.5|6489.7|6492.6|6489.8|6491.6|6488.8|11
1619095780000|2021-04-22 12:49:40|6491.6|6488.8|6491.6|6488.8|6491.6|6488.8|6491|6488.2|2
1619095790000|2021-04-22 12:49:50|6491.5|6488.7|6491.5|6488.7|6491.6|6488.8|6491.5|6488.7|11
1619095800000|2021-04-22 12:50:00|6491|6488.2|6494.1|6491.3|6494.6|6491.8|6491|6488.2|31
1619095810000|2021-04-22 12:50:10|6493.6|6490.8|6494.1|6491.3|6494.1|6491.3|6493.5|6490.7|10
1619095820000|2021-04-22 12:50:20|6494.6|6491.8|6494|6491.2|6495|6492.2|6493.6|6490.8|1
1619095830000|2021-04-22 12:50:30|6493.8|6491|6493.6|6490.8|6493.8|6491|6492.5|6489.7|27
1619095840000|2021-04-22 12:50:40|6494.1|6491.3|6494.5|6491.7|6494.6|6491.8|6494|6491.2|2
1619095850000|2021-04-22 12:50:50|6494.6|6491.8|6492.6|6489.8|6494.6|6491.8|6492.6|6489.8|20
1619095860000|2021-04-22 12:51:00|6492.5|6489.7|6492.5|6489.7|6492.6|6489.8|6492.5|6489.7|4
1619095870000|2021-04-22 12:51:10|6492|6489.2|6492|6489.2|6492.6|6489.8|6492|6489.2|5
1619095880000|2021-04-22 12:51:20|6491.5|6488.7|6492.5|6489.7|6493|6490.2|6491.5|6488.7|12
1619095890000|2021-04-22 12:51:30|6492.6|6489.8|6492.5|6489.7|6492.6|6489.8|6492|6489.2|3
1619095900000|2021-04-22 12:51:40|6491.6|6488.8|6489.7|6486.9|6491.6|6488.8|6489.7|6486.9|32
1619095910000|2021-04-22 12:51:50|6488.6|6485.8|6490.5|6487.7|6490.5|6487.7|6488.2|6485.4|81
1619095920000|2021-04-22 12:52:00|6490.4|6487.6|6489.6|6486.8|6490.4|6487.6|6489.5|6486.7|4
1619095930000|2021-04-22 12:52:10|6490|6487.2|6490|6487.2|6491.5|6488.7|6490|6487.2|26
1619095940000|2021-04-22 12:52:20|6490.5|6487.7|6489|6486.2|6490.5|6487.7|6489|6486.2|4
1619095950000|2021-04-22 12:52:30|6489.7|6486.9|6489.5|6486.7|6490.5|6487.7|6489.5|6486.7|32
1619095960000|2021-04-22 12:52:40|6489.6|6486.8|6490.6|6487.8|6491.4|6488.6|6489.6|6486.8|5
1619095970000|2021-04-22 12:52:50|6491.4|6488.6|6490.6|6487.8|6491.5|6488.7|6490.6|6487.8|4
1619095980000|2021-04-22 12:53:00|6490.5|6487.7|6493.1|6490.3|6493.6|6490.8|6490.5|6487.7|30
1619095990000|2021-04-22 12:53:10|6493|6490.2|6493.5|6490.7|6494.1|6491.3|6493|6490.2|0
1619096000000|2021-04-22 12:53:20|6494|6491.2|6493.5|6490.7|6494|6491.2|6493.5|6490.7|4
1619096010000|2021-04-22 12:53:30|6493.6|6490.8|6494|6491.2|6495.2|6492.4|6493.6|6490.8|23
1619096020000|2021-04-22 12:53:40|6494.6|6491.8|6494.6|6491.8|6495|6492.2|6494|6491.2|17
1619096030000|2021-04-22 12:53:50|6494.5|6491.7|6495.1|6492.3|6495.1|6492.3|6494.5|6491.7|9
1619096040000|2021-04-22 12:54:00|6495|6492.2|6495.2|6492.4|6495.2|6492.4|6495|6492.2|3
1619096050000|2021-04-22 12:54:10|6496|6493.2|6496.5|6493.7|6496.5|6493.7|6495.5|6492.7|11
1619096060000|2021-04-22 12:54:20|6496.4|6493.6|6496|6493.2|6496.6|6493.8|6496|6493.2|3
1619096070000|2021-04-22 12:54:30|6496.1|6493.3|6498.5|6495.7|6498.6|6495.8|6496|6493.2|40
1619096080000|2021-04-22 12:54:40|6499|6496.2|6500|6497.2|6500|6497.2|6498|6495.2|39
1619096090000|2021-04-22 12:54:50|6499.5|6496.7|6499|6496.2|6499.5|6496.7|6499|6496.2|2
1619096100000|2021-04-22 12:55:00|6499.1|6496.3|6498.9|6496.1|6499.4|6496.6|6498.9|6496.1|36
1619096110000|2021-04-22 12:55:10|6498.5|6495.7|6499.5|6496.7|6499.5|6496.7|6498.5|6495.7|2
1619096120000|2021-04-22 12:55:20|6499.6|6496.8|6497.5|6494.7|6499.6|6496.8|6497.5|6494.7|42
1619096130000|2021-04-22 12:55:30|6498.6|6494.6|6500.5|6497.7|6500.5|6497.7|6498|6494.6|73
1619096140000|2021-04-22 12:55:40|6499.6|6496.8|6498.5|6495.7|6499.6|6496.8|6498.5|6495.7|39
1619096150000|2021-04-22 12:55:50|6498.6|6495.8|6499|6496.2|6499|6496.2|6498.6|6495.8|17
1619096160000|2021-04-22 12:56:00|6498.6|6495.8|6499|6496.2|6499|6496.2|6498.6|6495.8|1
1619096170000|2021-04-22 12:56:10|6499.6|6496.8|6502.1|6499.3|6502.6|6499.8|6499.6|6496.8|31
1619096180000|2021-04-22 12:56:20|6501.1|6498.3|6501.6|6498.8|6502.5|6499.7|6501.1|6498.3|3
1619096190000|2021-04-22 12:56:30|6501.5|6498.7|6501.5|6498.7|6502|6499.2|6501.5|6498.7|3
1619096200000|2021-04-22 12:56:40|6502|6499.2|6501.5|6498.7|6502|6499.2|6501.5|6498.7|21
1619096210000|2021-04-22 12:56:50|6501.6|6498.8|6503|6500.2|6503|6500.2|6501.5|6498.7|6
1619096220000|2021-04-22 12:57:00|6503.1|6500.3|6503.5|6500.7|6504.6|6501.8|6503.1|6500.3|29
1619096230000|2021-04-22 12:57:10|6503.6|6500.8|6502.6|6499.8|6504|6501.2|6502.6|6499.8|3
1619096240000|2021-04-22 12:57:20|6503|6500.2|6502|6499.2|6504|6501.2|6502|6499.2|13
1619096250000|2021-04-22 12:57:30|6500.5|6497.7|6499.6|6496.8|6500.5|6497.7|6498.6|6495.8|112
1619096260000|2021-04-22 12:57:40|6499.5|6496.7|6499|6496.2|6499.5|6496.7|6497.6|6494.8|27
1619096270000|2021-04-22 12:57:50|6499.1|6496.3|6500.2|6497.4|6500.2|6497.4|6499|6496.2|6
1619096280000|2021-04-22 12:58:00|6500.6|6497.8|6499.5|6496.7|6500.6|6497.8|6499.5|6496.7|2
1619096290000|2021-04-22 12:58:10|6499.6|6496.8|6498.5|6495.7|6499.6|6496.8|6498.5|6495.7|11
1619096300000|2021-04-22 12:58:20|6498.6|6495.8|6499.6|6496.8|6499.6|6496.8|6498.5|6495.7|16
1619096310000|2021-04-22 12:58:30|6500.1|6497.3|6499.6|6496.8|6500.1|6497.3|6499.6|6496.8|51
1619096320000|2021-04-22 12:58:40|6499.7|6496.9|6498|6495.2|6499.7|6496.9|6498|6495.2|412
1619096330000|2021-04-22 12:58:50|6498.3|6495.5|6502|6499.2|6502|6499.2|6498.3|6495.5|34
1619096340000|2021-04-22 12:59:00|6501.6|6498.8|6504.5|6501.7|6504.5|6501.7|6500.1|6497.3|307
1619096350000|2021-04-22 12:59:10|6505|6502.2|6503.8|6501|6505|6502.2|6503.8|6501|135
1619096360000|2021-04-22 12:59:20|6504|6501.2|6508.5|6505.7|6508.5|6505.7|6503.8|6501|127
1619096370000|2021-04-22 12:59:30|6508.1|6505.3|6508|6505.2|6509.6|6506.8|6507.2|6504.4|265
1619096380000|2021-04-22 12:59:40|6508.7|6505.9|6508|6505.2|6509|6506.2|6508|6505.2|25
1619096390000|2021-04-22 12:59:50|6508.1|6505.3|6507.6|6504.8|6509|6506.2|6506.6|6503.8|66
1619096400000|2021-04-22 13:00:00|6508|6505.2|6501.6|6498.8|6508|6505.2|6500.5|6497.7|113
1619096410000|2021-04-22 13:00:10|6501|6498.2|6501|6498.2|6502|6499.2|6501|6498.2|14
1619096420000|2021-04-22 13:00:20|6501.2|6498.4|6503|6500.2|6506.6|6503.8|6501.2|6498.4|51
1619096430000|2021-04-22 13:00:30|6502.7|6499.9|6498.5|6495.7|6502.7|6499.9|6498.5|6495.7|43
1619096440000|2021-04-22 13:00:40|6498.6|6495.8|6496|6493.2|6498.8|6496|6494.6|6491.8|30
1619096450000|2021-04-22 13:00:50|6496.2|6493.4|6499.5|6496.7|6499.7|6496.9|6496.1|6493.3|27
1619096460000|2021-04-22 13:01:00|6500|6497.2|6500.3|6497.5|6502.1|6499.3|6500|6497.2|16
1619096470000|2021-04-22 13:01:10|6500|6497.2|6501.5|6498.7|6502.3|6499.5|6500|6497.2|14
1619096480000|2021-04-22 13:01:20|6501|6498.2|6500|6497.2|6501|6498.2|6500|6497.2|2
1619096490000|2021-04-22 13:01:30|6499.6|6496.8|6498.9|6496.1|6500.5|6497.7|6498.9|6496.1|20
1619096500000|2021-04-22 13:01:40|6498.7|6495.9|6499.4|6496.6|6499.6|6496.8|6497.9|6495.1|7
1619096510000|2021-04-22 13:01:50|6498.9|6496.1|6500.1|6497.3|6500.1|6497.3|6498.9|6496.1|6
1619096520000|2021-04-22 13:02:00|6500.4|6497.6|6507.9|6505.1|6507.9|6505.1|6500.4|6497.6|103
1619096530000|2021-04-22 13:02:10|6507.6|6504.8|6510.8|6508|6512.6|6509.8|6507.1|6504.3|168
1619096540000|2021-04-22 13:02:20|6512.1|6509.3|6510.6|6507.8|6512.1|6509.3|6509.1|6506.3|15
1619096550000|2021-04-22 13:02:30|6510.4|6507.6|6510.4|6507.6|6510.6|6507.8|6509.4|6506.6|18
1619096560000|2021-04-22 13:02:40|6510.1|6507.3|6509.9|6507.1|6512.1|6509.3|6509.4|6506.6|48
1619096570000|2021-04-22 13:02:50|6510.1|6507.3|6509.1|6506.3|6510.6|6507.8|6507.9|6505.1|12
1619096580000|2021-04-22 13:03:00|6509.4|6506.6|6504.9|6502.1|6509.4|6506.6|6504.9|6502.1|55
1619096590000|2021-04-22 13:03:10|6505.4|6502.6|6505.4|6502.6|6505.9|6503.1|6504.9|6502.1|18
1619096600000|2021-04-22 13:03:20|6504.9|6502.1|6500.4|6497.6|6504.9|6502.1|6498.7|6495.9|52
1619096610000|2021-04-22 13:03:30|6500.6|6497.8|6499.6|6496.8|6500.9|6498.1|6497.9|6495.1|46
1619096620000|2021-04-22 13:03:40|6499.4|6496.6|6497.4|6494.6|6499.4|6496.6|6496.4|6493.6|14
1619096630000|2021-04-22 13:03:50|6497.6|6494.8|6499.4|6496.6|6499.6|6496.8|6495.9|6493.1|43
1619096640000|2021-04-22 13:04:00|6498.9|6496.1|6495.3|6492.5|6499.8|6497|6494.9|6492.1|72
1619096650000|2021-04-22 13:04:10|6494.9|6492.1|6496.4|6493.6|6496.4|6493.6|6493.4|6490.6|10
1619096660000|2021-04-22 13:04:20|6496.6|6493.8|6498.4|6495.6|6498.4|6495.6|6496.6|6493.8|15
1619096670000|2021-04-22 13:04:30|6498.3|6495.5|6501.7|6498.9|6502.4|6499.6|6497.4|6494.6|49
1619096680000|2021-04-22 13:04:40|6502.6|6499.8|6499.4|6496.6|6503.3|6500.5|6499.4|6496.6|30
1619096690000|2021-04-22 13:04:50|6499.6|6496.8|6501.4|6498.6|6501.6|6498.8|6498.4|6495.6|12
1619096700000|2021-04-22 13:05:00|6501.7|6498.9|6505.6|6502.8|6506.6|6503.8|6501.6|6498.8|38
1619096710000|2021-04-22 13:05:10|6504.9|6502.1|6505.4|6502.6|6505.6|6502.8|6504.6|6501.8|20
1619096720000|2021-04-22 13:05:20|6505.6|6502.8|6507.4|6504.6|6507.6|6504.8|6505.6|6502.8|59
1619096730000|2021-04-22 13:05:30|6506.9|6504.1|6505.9|6503.1|6507.9|6505.1|6505.9|6503.1|18
1619096740000|2021-04-22 13:05:40|6505.7|6502.9|6504.4|6501.6|6505.7|6502.9|6504.4|6501.6|67
1619096750000|2021-04-22 13:05:50|6504.6|6501.8|6502.9|6500.1|6505.4|6502.6|6502.9|6500.1|11
1619096760000|2021-04-22 13:06:00|6503.7|6500.9|6503.9|6501.1|6505.6|6502.8|6503.2|6500.4|27
1619096770000|2021-04-22 13:06:10|6504.3|6501.5|6504.4|6501.6|6505.6|6502.8|6503.9|6501.1|13
1619096780000|2021-04-22 13:06:20|6505.2|6502.4|6504.9|6502.1|6506.6|6503.8|6503.9|6501.1|25
1619096790000|2021-04-22 13:06:30|6505.4|6502.6|6511.5|6508.7|6511.5|6508.7|6504.9|6502.1|61
1619096800000|2021-04-22 13:06:40|6512.2|6509.4|6511.5|6508.7|6512.5|6509.7|6510|6507.2|85
1619096810000|2021-04-22 13:06:50|6511.4|6508.6|6511.4|6508.6|6511.9|6509.1|6510|6507.2|28
1619096820000|2021-04-22 13:07:00|6511.2|6508.4|6511.4|6508.6|6512.9|6510.1|6511.2|6508.4|295
1619096830000|2021-04-22 13:07:10|6511.9|6509.1|6516|6513.2|6518.2|6515.4|6511.9|6509.1|195
1619096840000|2021-04-22 13:07:20|6516.2|6513.4|6514.4|6511.6|6516.5|6513.7|6513.9|6511.1|14
1619096850000|2021-04-22 13:07:30|6513.9|6511.1|6513.9|6511.1|6514.5|6511.7|6511.5|6508.7|36
1619096860000|2021-04-22 13:07:40|6514.4|6511.6|6511.9|6509.1|6514.5|6511.7|6511.9|6509.1|17
1619096870000|2021-04-22 13:07:50|6512.3|6509.5|6512.9|6510.1|6513|6510.2|6512.3|6509.5|16
1619096880000|2021-04-22 13:08:00|6514.2|6511.4|6520.9|6518.1|6521.2|6518.4|6514.2|6511.4|302
1619096890000|2021-04-22 13:08:10|6521.2|6518.4|6520.5|6517.7|6521.2|6518.4|6518|6515.2|59
1619096900000|2021-04-22 13:08:20|6520.7|6517.9|6518.4|6515.6|6520.7|6517.9|6517.5|6514.7|38
1619096910000|2021-04-22 13:08:30|6519|6516.2|6522|6519.2|6522.2|6519.4|6518.4|6515.6|64
1619096920000|2021-04-22 13:08:40|6521.9|6519.1|6521.4|6518.6|6522.2|6519.4|6520|6517.2|76
1619096930000|2021-04-22 13:08:50|6521.5|6518.7|6520.5|6517.7|6522.5|6519.7|6520.5|6517.7|59
1619096940000|2021-04-22 13:09:00|6520.9|6518.1|6518|6515.2|6521.9|6519.1|6516.5|6513.7|76
1619096950000|2021-04-22 13:09:10|6518.2|6515.4|6516.9|6514.1|6518.7|6515.9|6515.5|6512.7|45
1619096960000|2021-04-22 13:09:20|6516.5|6513.7|6518.5|6515.7|6519.5|6516.7|6516.5|6513.7|5
1619096970000|2021-04-22 13:09:30|6518.7|6515.9|6516.2|6513.4|6518.7|6515.9|6515.7|6512.9|20
1619096980000|2021-04-22 13:09:40|6516.5|6513.7|6517.5|6514.7|6519.2|6516.4|6516.5|6513.7|18
1619096990000|2021-04-22 13:09:50|6517.9|6515.1|6518.4|6515.6|6518.5|6515.7|6516|6513.2|12
1619097000000|2021-04-22 13:10:00|6518|6515.2|6519.4|6516.6|6519.5|6516.7|6517.8|6515|18
1619097010000|2021-04-22 13:10:10|6519.5|6516.7|6518.5|6515.7|6519.5|6516.7|6518|6515.2|31
1619097020000|2021-04-22 13:10:20|6518.4|6515.6|6521.2|6518.4|6521.2|6518.4|6518.4|6515.6|57
1619097030000|2021-04-22 13:10:30|6521.5|6518.7|6523.7|6520.9|6524.2|6521.4|6519.5|6516.7|57
1619097040000|2021-04-22 13:10:40|6524.2|6521.4|6523|6520.2|6524.2|6521.4|6523|6520.2|28
1619097050000|2021-04-22 13:10:50|6522.9|6520.1|6523.2|6520.4|6523.2|6520.4|6522.5|6519.7|42
1619097060000|2021-04-22 13:11:00|6522.5|6519.7|6520.5|6517.7|6522.5|6519.7|6519.5|6516.7|68
1619097070000|2021-04-22 13:11:10|6520.7|6517.9|6521|6518.2|6521.1|6518.3|6520.1|6517.3|71
1619097080000|2021-04-22 13:11:20|6521.1|6518.3|6521|6518.2|6523.1|6520.3|6521|6518.2|34
1619097090000|2021-04-22 13:11:30|6521.1|6518.3|6523|6520.2|6523.1|6520.3|6521.1|6518.3|57
1619097100000|2021-04-22 13:11:40|6523.1|6520.3|6521.6|6518.8|6523.1|6520.3|6521.5|6518.7|393
1619097110000|2021-04-22 13:11:50|6522.5|6519.7|6522.6|6519.8|6522.6|6519.8|6522.5|6519.7|21
1619097120000|2021-04-22 13:12:00|6523.1|6520.3|6522.1|6519.3|6523.1|6520.3|6522.1|6519.3|24
1619097130000|2021-04-22 13:12:10|6523.1|6520.3|6526|6523.2|6527.1|6524.3|6523.1|6520.3|116
1619097140000|2021-04-22 13:12:20|6525.5|6522.7|6521.9|6519.1|6526.1|6523.3|6521.9|6519.1|45
1619097150000|2021-04-22 13:12:30|6521.5|6518.7|6524|6521.2|6525.8|6523|6521.5|6518.7|851
1619097160000|2021-04-22 13:12:40|6523.5|6520.7|6522.1|6519.3|6523.5|6520.7|6522.1|6519.3|3
1619097170000|2021-04-22 13:12:50|6522.8|6520|6523.1|6520.3|6523.8|6521|6522.1|6519.3|8
1619097180000|2021-04-22 13:13:00|6523.3|6520.5|6518.4|6515.6|6523.3|6520.5|6517.4|6514.6|48
1619097190000|2021-04-22 13:13:10|6519.1|6516.3|6519.6|6516.8|6521.1|6518.3|6518.6|6515.8|162
1619097200000|2021-04-22 13:13:20|6519|6516.2|6516.1|6513.3|6519.5|6516.7|6515.9|6513.1|82
1619097210000|2021-04-22 13:13:30|6516|6513.2|6517.6|6514.8|6518.5|6515.7|6516|6513.2|14
1619097220000|2021-04-22 13:13:40|6517.9|6515.1|6520.6|6517.8|6522.8|6520|6517.5|6514.7|106
1619097230000|2021-04-22 13:13:50|6520.8|6518|6520.3|6517.5|6522.1|6519.3|6520.3|6517.5|15
1619097240000|2021-04-22 13:14:00|6520.4|6517.6|6520.8|6518|6520.8|6518|6520.1|6517.3|9
1619097250000|2021-04-22 13:14:10|6521.6|6518.8|6522.1|6519.3|6522.3|6519.5|6520.6|6517.8|54
1619097260000|2021-04-22 13:14:20|6522.3|6519.5|6522.5|6519.7|6522.6|6519.8|6522.1|6519.3|47
1619097270000|2021-04-22 13:14:30|6522.1|6519.3|6522.5|6519.7|6522.8|6520|6522.1|6519.3|23
1619097280000|2021-04-22 13:14:40|6522.1|6519.3|6525.4|6522.6|6525.4|6522.6|6522.1|6519.3|14
1619097290000|2021-04-22 13:14:50|6525.8|6523|6526.8|6524|6527.1|6524.3|6524.8|6522|87
1619097300000|2021-04-22 13:15:00|6527.9|6525.1|6523.8|6521|6528.1|6525.3|6523.1|6520.3|65
1619097310000|2021-04-22 13:15:10|6523.6|6520.8|6525.1|6522.3|6525.6|6522.8|6523.6|6520.8|91
1619097320000|2021-04-22 13:15:20|6525.5|6522.7|6526|6523.2|6526.5|6523.7|6524|6521.2|7
1619097330000|2021-04-22 13:15:30|6526.5|6523.7|6526.5|6523.7|6528.5|6525.7|6525.5|6522.7|156
1619097340000|2021-04-22 13:15:40|6526.9|6524.1|6526|6523.2|6526.9|6524.1|6525.5|6522.7|51
1619097350000|2021-04-22 13:15:50|6526.1|6523.3|6526|6523.2|6526.1|6523.3|6525.9|6523.1|54
1619097360000|2021-04-22 13:16:00|6526.1|6523.3|6527|6524.2|6527.1|6524.3|6525.9|6523.1|41
1619097370000|2021-04-22 13:16:10|6526.9|6524.1|6529.9|6527.1|6531.9|6529.1|6526.9|6524.1|144
1619097380000|2021-04-22 13:16:20|6528.9|6526.1|6528.5|6525.7|6528.9|6526.1|6528|6525.2|15
1619097390000|2021-04-22 13:16:30|6528.7|6525.9|6530.5|6527.7|6530.5|6527.7|6528.7|6525.9|11
1619097400000|2021-04-22 13:16:40|6529.9|6527.1|6532|6529.2|6533.5|6530.7|6529.9|6527.1|104
1619097410000|2021-04-22 13:16:50|6532.1|6529.3|6529.5|6526.7|6532.5|6529.7|6529.5|6526.7|48
1619097420000|2021-04-22 13:17:00|6529.9|6527.1|6530.9|6528.1|6531|6528.2|6529.5|6526.7|29
1619097430000|2021-04-22 13:17:10|6531.1|6528.3|6531.5|6528.7|6532.5|6529.7|6530.5|6527.7|144
1619097440000|2021-04-22 13:17:20|6531.1|6528.3|6529.9|6527.1|6531.5|6528.7|6529.9|6527.1|22
1619097450000|2021-04-22 13:17:30|6530.4|6527.6|6529.2|6526.4|6531|6528.2|6529.2|6526.4|55
1619097460000|2021-04-22 13:17:40|6530.1|6527.3|6530|6527.2|6530.5|6527.7|6529.9|6527.1|18
1619097470000|2021-04-22 13:17:50|6529.9|6527.1|6531.1|6528.3|6531.1|6528.3|6529.9|6527.1|85
1619097480000|2021-04-22 13:18:00|6530.7|6527.9|6534.1|6531.3|6535.7|6532.9|6530.7|6527.9|143
1619097490000|2021-04-22 13:18:10|6533.1|6530.3|6531.1|6528.3|6533.1|6530.3|6531.1|6528.3|29
1619097500000|2021-04-22 13:18:20|6530.7|6527.9|6530.6|6527.8|6532.1|6529.3|6530.1|6527.3|21
1619097510000|2021-04-22 13:18:30|6530.1|6527.3|6529.7|6526.9|6530.9|6528.1|6529.1|6526.3|17
1619097520000|2021-04-22 13:18:40|6530.1|6527.3|6532.1|6529.3|6533.6|6530.8|6530.1|6527.3|40
1619097530000|2021-04-22 13:18:50|6532.6|6529.8|6532.7|6529.9|6533.1|6530.3|6532.1|6529.3|65
1619097540000|2021-04-22 13:19:00|6533.1|6530.3|6532.2|6529.4|6534.1|6531.3|6532.1|6529.3|43
1619097550000|2021-04-22 13:19:10|6532.1|6529.3|6529.6|6526.8|6532.1|6529.3|6528.7|6525.9|66
1619097560000|2021-04-22 13:19:20|6529.5|6526.7|6529.6|6526.8|6529.7|6526.9|6529.1|6526.3|4
1619097570000|2021-04-22 13:19:30|6529.1|6526.3|6528.7|6525.9|6529.7|6526.9|6527.1|6524.3|284
1619097580000|2021-04-22 13:19:40|6529.4|6526.6|6528.7|6525.9|6530.1|6527.3|6528.1|6525.3|11
1619097590000|2021-04-22 13:19:50|6528.6|6525.8|6529.6|6526.8|6529.6|6526.8|6528.6|6525.8|5
1619097600000|2021-04-22 13:20:00|6529.1|6526.3|6529.1|6526.3|6530.2|6527.4|6528.1|6525.3|31
1619097610000|2021-04-22 13:20:10|6529.2|6526.4|6531.1|6528.3|6531.7|6528.9|6528.1|6525.3|91
1619097620000|2021-04-22 13:20:20|6531.2|6528.4|6530.6|6527.8|6531.6|6528.8|6530.6|6527.8|46
1619097630000|2021-04-22 13:20:30|6530.7|6527.9|6526.7|6523.9|6531.1|6528.3|6525.6|6522.8|86
1619097640000|2021-04-22 13:20:40|6526.6|6523.8|6526.1|6523.3|6527.1|6524.3|6526.1|6523.3|16
1619097650000|2021-04-22 13:20:50|6525.1|6522.3|6524.5|6521.7|6525.7|6522.9|6522.1|6519.3|183
1619097660000|2021-04-22 13:21:00|6524|6521.2|6523.1|6520.3|6524.5|6521.7|6522.9|6520.1|28
1619097670000|2021-04-22 13:21:10|6523|6520.2|6524|6521.2|6524.5|6521.7|6522.5|6519.7|72
1619097680000|2021-04-22 13:21:20|6524.5|6521.7|6525.9|6523.1|6527.5|6524.7|6524.4|6521.6|31
1619097690000|2021-04-22 13:21:30|6525.5|6522.7|6526.5|6523.7|6526.5|6523.7|6525.1|6522.3|32
1619097700000|2021-04-22 13:21:40|6526.9|6524.1|6527.9|6525.1|6528.5|6525.7|6526.9|6524.1|8
1619097710000|2021-04-22 13:21:50|6527.5|6524.7|6526.5|6523.7|6527.5|6524.7|6525.5|6522.7|19
1619097720000|2021-04-22 13:22:00|6527.5|6524.7|6526.5|6523.7|6527.5|6524.7|6526.4|6523.6|6
1619097730000|2021-04-22 13:22:10|6527.9|6525.1|6527.4|6524.6|6528.5|6525.7|6527|6524.2|38
1619097740000|2021-04-22 13:22:20|6527.5|6524.7|6528.4|6525.6|6528.5|6525.7|6527.5|6524.7|2
1619097750000|2021-04-22 13:22:30|6528.5|6525.7|6525.9|6523.1|6528.9|6526.1|6525.5|6522.7|36
1619097760000|2021-04-22 13:22:40|6525.5|6522.7|6525|6522.2|6525.9|6523.1|6525|6522.2|49
1619097770000|2021-04-22 13:22:50|6525.4|6522.6|6524.5|6521.7|6525.5|6522.7|6522.9|6520.1|51
1619097780000|2021-04-22 13:23:00|6524.4|6521.6|6523.5|6520.7|6524.4|6521.6|6522.5|6519.7|27
1619097790000|2021-04-22 13:23:10|6523.4|6520.6|6522.9|6520.1|6523.5|6520.7|6522.9|6520.1|7
1619097800000|2021-04-22 13:23:20|6522.7|6519.9|6517.9|6515.1|6522.7|6519.9|6517.9|6515.1|88
1619097810000|2021-04-22 13:23:30|6518.1|6515.3|6520.5|6517.7|6520.5|6517.7|6518.1|6515.3|60
1619097820000|2021-04-22 13:23:40|6520.6|6517.8|6522.5|6519.7|6523.4|6520.6|6520.5|6517.7|17
1619097830000|2021-04-22 13:23:50|6523.5|6520.7|6523.5|6520.7|6524|6521.2|6523.5|6520.7|17
1619097840000|2021-04-22 13:24:00|6524|6521.2|6526|6523.2|6526.4|6523.6|6523.9|6521.1|41
1619097850000|2021-04-22 13:24:10|6526.1|6523.3|6529.1|6526.3|6529.9|6527.1|6526.1|6523.3|131
1619097860000|2021-04-22 13:24:20|6529|6526.2|6530.5|6527.7|6530.5|6527.7|6528.9|6526.1|21
1619097870000|2021-04-22 13:24:30|6530.1|6527.3|6527.6|6524.8|6530.1|6527.3|6526|6523.2|44
1619097880000|2021-04-22 13:24:40|6528|6525.2|6527|6524.2|6528.1|6525.3|6527|6524.2|15
1619097890000|2021-04-22 13:24:50|6527.5|6524.7|6527.4|6524.6|6527.5|6524.7|6526.9|6524.1|48
1619097900000|2021-04-22 13:25:00|6527.5|6524.7|6526.5|6523.7|6528.9|6526.1|6525.9|6523.1|49
1619097910000|2021-04-22 13:25:10|6526.9|6524.1|6527.4|6524.6|6527.5|6524.7|6526.5|6523.7|12
1619097920000|2021-04-22 13:25:20|6527.3|6524.5|6529.5|6526.7|6529.5|6526.7|6526.9|6524.1|18
1619097930000|2021-04-22 13:25:30|6529.4|6526.6|6532|6529.2|6532|6529.2|6529.4|6526.6|19
1619097940000|2021-04-22 13:25:40|6531.9|6529.1|6532.5|6529.7|6532.9|6530.1|6531.5|6528.7|19
1619097950000|2021-04-22 13:25:50|6532.9|6530.1|6531.4|6528.6|6532.9|6530.1|6530.9|6528.1|20
1619097960000|2021-04-22 13:26:00|6531.5|6528.7|6533.5|6530.7|6535.9|6533.1|6531.4|6528.6|68
1619097970000|2021-04-22 13:26:10|6533.4|6530.6|6533.5|6530.7|6533.9|6531.1|6533.4|6530.6|12
1619097980000|2021-04-22 13:26:20|6533.4|6530.6|6531.5|6528.7|6533.5|6530.7|6531.4|6528.6|16
1619097990000|2021-04-22 13:26:30|6531.4|6528.6|6532.4|6529.6|6532.5|6529.7|6530.9|6528.1|38
1619098000000|2021-04-22 13:26:40|6531.9|6529.1|6532.4|6529.6|6532.5|6529.7|6531.9|6529.1|4
1619098010000|2021-04-22 13:26:50|6532.5|6529.7|6530.4|6527.6|6532.5|6529.7|6529.3|6526.5|36
1619098020000|2021-04-22 13:27:00|6530.5|6527.7|6529.9|6527.1|6530.9|6528.1|6529.9|6527.1|16
1619098030000|2021-04-22 13:27:10|6529.4|6526.6|6525.4|6522.6|6529.5|6526.7|6524|6521.2|31
1619098040000|2021-04-22 13:27:20|6525.5|6522.7|6524.5|6521.7|6526.5|6523.7|6524.5|6521.7|21
1619098050000|2021-04-22 13:27:30|6524.4|6521.6|6524.5|6521.7|6525.4|6522.6|6524.4|6521.6|9
1619098060000|2021-04-22 13:27:40|6523.5|6520.7|6523.9|6521.1|6524|6521.2|6521.9|6519.1|35
1619098070000|2021-04-22 13:27:50|6523.5|6520.7|6524.4|6521.6|6524.9|6522.1|6523.5|6520.7|10
1619098080000|2021-04-22 13:28:00|6524.5|6521.7|6525.4|6522.6|6526.5|6523.7|6524.5|6521.7|18
1619098090000|2021-04-22 13:28:10|6525.5|6522.7|6526.4|6523.6|6526.5|6523.7|6524.9|6522.1|16
1619098100000|2021-04-22 13:28:20|6525.9|6523.1|6525.5|6522.7|6525.9|6523.1|6524.9|6522.1|25
1619098110000|2021-04-22 13:28:30|6526.5|6523.7|6526.5|6523.7|6526.9|6524.1|6525.9|6523.1|5
1619098120000|2021-04-22 13:28:40|6526.4|6523.6|6526.4|6523.6|6526.4|6523.6|6525.9|6523.1|16
1619098130000|2021-04-22 13:28:50|6525.9|6523.1|6526.4|6523.6|6526.5|6523.7|6525.9|6523.1|10
1619098140000|2021-04-22 13:29:00|6526.9|6524.1|6528.9|6526.1|6528.9|6526.1|6526.9|6524.1|20
1619098150000|2021-04-22 13:29:10|6527.9|6525.1|6528.4|6525.6|6528.4|6525.6|6527.6|6524.8|15
1619098160000|2021-04-22 13:29:20|6528.5|6525.7|6531.9|6529.1|6532.5|6529.7|6528.4|6525.6|22
1619098170000|2021-04-22 13:29:30|6531.5|6528.7|6528.5|6525.7|6531.5|6528.7|6527.9|6525.1|12
1619098180000|2021-04-22 13:29:40|6528.4|6525.6|6527.9|6525.1|6528.5|6525.7|6527.9|6525.1|15
1619098190000|2021-04-22 13:29:50|6526.9|6524.1|6527.5|6524.7|6527.5|6524.7|6526.4|6523.6|4
1619098200000|2021-04-22 13:30:00|6527.9|6525.1|6522.9|6520.1|6528.8|6526|6522.6|6519.8|71
1619098210000|2021-04-22 13:30:10|6523.4|6520.6|6519.4|6516.6|6523.5|6520.7|6519.4|6516.6|98
1619098220000|2021-04-22 13:30:20|6518.9|6516.1|6516.9|6514.1|6518.9|6516.1|6515.9|6513.1|35
1619098230000|2021-04-22 13:30:30|6517|6514.2|6517.5|6514.7|6518.9|6516.1|6517|6514.2|153
1619098240000|2021-04-22 13:30:40|6517.9|6515.1|6518|6515.2|6519.4|6516.6|6517.4|6514.6|98
1619098250000|2021-04-22 13:30:50|6518.3|6515.5|6515.8|6513|6518.3|6515.5|6515.8|6513|37
1619098260000|2021-04-22 13:31:00|6515|6512.2|6514.4|6511.6|6515|6512.2|6512|6509.2|1070
1619098270000|2021-04-22 13:31:10|6513.5|6510.7|6516|6513.2|6517.4|6514.6|6513.5|6510.7|25
1619098280000|2021-04-22 13:31:20|6515.9|6513.1|6515.4|6512.6|6515.9|6513.1|6514.9|6512.1|24
1619098290000|2021-04-22 13:31:30|6515.5|6512.7|6516.5|6513.7|6516.5|6513.7|6515.4|6512.6|6
1619098300000|2021-04-22 13:31:40|6516.9|6514.1|6517.4|6514.6|6517.5|6514.7|6515.9|6513.1|16
1619098310000|2021-04-22 13:31:50|6518|6515.2|6510.5|6507.7|6518.4|6515.6|6509.5|6506.7|83
1619098320000|2021-04-22 13:32:00|6510.4|6507.6|6509.9|6507.1|6512.5|6509.7|6509.6|6506.8|45
1619098330000|2021-04-22 13:32:10|6510.4|6507.6|6509.5|6506.7|6510.9|6508.1|6508.9|6506.1|32
1619098340000|2021-04-22 13:32:20|6509.4|6506.6|6507.9|6505.1|6509.9|6507.1|6506.9|6504.1|80
1619098350000|2021-04-22 13:32:30|6508|6505.2|6509.4|6506.6|6509.5|6506.7|6507.5|6504.7|33
1619098360000|2021-04-22 13:32:40|6508.9|6506.1|6508.9|6506.1|6509.3|6506.5|6507.9|6505.1|72
1619098370000|2021-04-22 13:32:50|6508.8|6506|6508.5|6505.7|6509.4|6506.6|6508.4|6505.6|24
1619098380000|2021-04-22 13:33:00|6507.8|6505|6508.4|6505.6|6508.9|6506.1|6505.4|6502.6|108
1619098390000|2021-04-22 13:33:10|6508.5|6505.7|6509|6506.2|6510|6507.2|6507.9|6505.1|22
1619098400000|2021-04-22 13:33:20|6509.5|6506.7|6508|6505.2|6510.9|6508.1|6507.4|6504.6|37
1619098410000|2021-04-22 13:33:30|6508.4|6505.6|6509.5|6506.7|6510.4|6507.6|6508.4|6505.6|34
1619098420000|2021-04-22 13:33:40|6508.9|6506.1|6507.9|6505.1|6509.6|6506.8|6507.9|6505.1|29
1619098430000|2021-04-22 13:33:50|6508.4|6505.6|6509.9|6507.1|6510.5|6507.7|6508.4|6505.6|7
1619098440000|2021-04-22 13:34:00|6509.5|6506.7|6507.9|6505.1|6509.5|6506.7|6507.9|6505.1|24
1619098450000|2021-04-22 13:34:10|6506.9|6504.1|6505|6502.2|6508.5|6505.7|6504.9|6502.1|36
1619098460000|2021-04-22 13:34:20|6504.9|6502.1|6504.4|6501.6|6508|6505.2|6503.9|6501.1|64
1619098470000|2021-04-22 13:34:30|6504.5|6501.7|6498.5|6495.7|6504.5|6501.7|6496.9|6494.1|147
1619098480000|2021-04-22 13:34:40|6498.4|6495.6|6503.4|6500.6|6503.4|6500.6|6498.4|6495.6|59
1619098490000|2021-04-22 13:34:50|6503.5|6500.7|6501.4|6498.6|6505.9|6503.1|6500.9|6498.1|145
1619098500000|2021-04-22 13:35:00|6500.9|6498.1|6502.3|6499.5|6502.9|6500.1|6498.9|6496.1|54
1619098510000|2021-04-22 13:35:10|6502|6499.2|6501.4|6498.6|6502.3|6499.5|6500|6497.2|21
1619098520000|2021-04-22 13:35:20|6501.5|6498.7|6505|6502.2|6505.5|6502.7|6500.9|6498.1|32
1619098530000|2021-04-22 13:35:30|6505.4|6502.6|6504.9|6502.1|6506.9|6504.1|6504.9|6502.1|10
1619098540000|2021-04-22 13:35:40|6504.7|6501.9|6503.9|6501.1|6504.7|6501.9|6502.4|6499.6|44
1619098550000|2021-04-22 13:35:50|6503.6|6500.8|6503.4|6500.6|6504.8|6502|6502.9|6500.1|28
1619098560000|2021-04-22 13:36:00|6503.1|6500.3|6503.9|6501.1|6504.9|6502.1|6503.1|6500.3|22
1619098570000|2021-04-22 13:36:10|6502.9|6500.1|6504.5|6501.7|6504.5|6501.7|6501.9|6499.1|6
1619098580000|2021-04-22 13:36:20|6504.9|6502.1|6505|6502.2|6505.4|6502.6|6504.5|6501.7|56
1619098590000|2021-04-22 13:36:30|6505.4|6502.6|6504.9|6502.1|6506.5|6503.7|6504.9|6502.1|17
1619098600000|2021-04-22 13:36:40|6504.7|6501.9|6503.9|6501.1|6504.9|6502.1|6501.9|6499.1|52
1619098610000|2021-04-22 13:36:50|6504.4|6501.6|6504|6501.2|6504.4|6501.6|6502.9|6500.1|18
1619098620000|2021-04-22 13:37:00|6504.1|6501.3|6504|6501.2|6504.5|6501.7|6502|6499.2|17
1619098630000|2021-04-22 13:37:10|6504.5|6501.7|6502.4|6499.6|6504.5|6501.7|6501.9|6499.1|41
1619098640000|2021-04-22 13:37:20|6502.5|6499.7|6501.9|6499.1|6504.3|6501.5|6501.9|6499.1|40
1619098650000|2021-04-22 13:37:30|6502.4|6499.6|6494.9|6492.1|6502.5|6499.7|6494.9|6492.1|82
1619098660000|2021-04-22 13:37:40|6495.4|6492.6|6496.9|6494.1|6496.9|6494.1|6494.9|6492.1|14
1619098670000|2021-04-22 13:37:50|6496.5|6493.7|6497.4|6494.6|6497.5|6494.7|6495.9|6493.1|9
1619098680000|2021-04-22 13:38:00|6496.9|6494.1|6491.5|6488.7|6496.9|6494.1|6490.9|6488.1|105
1619098690000|2021-04-22 13:38:10|6491.9|6489.1|6487.5|6484.7|6491.9|6489.1|6485.9|6483.1|86
1619098700000|2021-04-22 13:38:20|6488.3|6485.5|6485.5|6482.7|6488.8|6486|6485.5|6482.7|239
1619098710000|2021-04-22 13:38:30|6484.9|6482.1|6485|6482.2|6486.5|6483.7|6481.9|6479.1|143
1619098720000|2021-04-22 13:38:40|6483.4|6480.6|6482.9|6480.1|6484|6481.2|6481.9|6479.1|123
1619098730000|2021-04-22 13:38:50|6482.3|6479.5|6484.5|6481.7|6484.9|6482.1|6480.9|6478.1|106
1619098740000|2021-04-22 13:39:00|6484.9|6482.1|6492|6489.2|6492|6489.2|6484.1|6481.3|60
1619098750000|2021-04-22 13:39:10|6492.2|6489.4|6486.3|6483.5|6492.5|6489.7|6486.3|6483.5|39
1619098760000|2021-04-22 13:39:20|6486|6483.2|6484.5|6481.7|6488.1|6485.3|6484.4|6481.6|28
1619098770000|2021-04-22 13:39:30|6484.9|6482.1|6487.3|6484.5|6487.9|6485.1|6484.4|6481.6|119
1619098780000|2021-04-22 13:39:40|6486.9|6484.1|6484.9|6482.1|6487.4|6484.6|6484.9|6482.1|26
1619098790000|2021-04-22 13:39:50|6485.4|6482.6|6487.5|6484.7|6487.5|6484.7|6485.4|6482.6|23
1619098800000|2021-04-22 13:40:00|6487.6|6484.8|6485.4|6482.6|6487.9|6485.1|6484.8|6482|182
1619098810000|2021-04-22 13:40:10|6484.8|6482|6487.8|6485|6487.8|6485|6484.8|6482|9
1619098820000|2021-04-22 13:40:20|6487.3|6484.5|6485.8|6483|6487.3|6484.5|6484.8|6482|28
1619098830000|2021-04-22 13:40:30|6485.7|6482.9|6484.7|6481.9|6487.3|6484.5|6484.3|6481.5|33
1619098840000|2021-04-22 13:40:40|6484.3|6481.5|6478.8|6476|6484.9|6482.1|6477.3|6474.5|246
1619098850000|2021-04-22 13:40:50|6478.4|6475.6|6478.4|6475.6|6479.8|6477|6476.8|6474|55
1619098860000|2021-04-22 13:41:00|6478.9|6476.1|6479.3|6476.5|6480.7|6477.9|6478.3|6475.5|68
1619098870000|2021-04-22 13:41:10|6479.4|6476.6|6480.4|6477.6|6481.3|6478.5|6478.8|6476|43
1619098880000|2021-04-22 13:41:20|6481.1|6478.3|6480.9|6478.1|6482.3|6479.5|6480.2|6477.4|134
1619098890000|2021-04-22 13:41:30|6481.3|6478.5|6480.8|6478|6481.3|6478.5|6480.3|6477.5|23
1619098900000|2021-04-22 13:41:40|6480.7|6477.9|6480.3|6477.5|6480.7|6477.9|6476.5|6473.7|19
1619098910000|2021-04-22 13:41:50|6480.4|6477.6|6478.9|6476.1|6480.4|6477.6|6478.3|6475.5|6
1619098920000|2021-04-22 13:42:00|6478.8|6476|6476.9|6474.1|6478.9|6476.1|6476.8|6474|37
1619098930000|2021-04-22 13:42:10|6477.2|6474.4|6478.3|6475.5|6478.9|6476.1|6477.2|6474.4|44
1619098940000|2021-04-22 13:42:20|6478.7|6475.9|6478.7|6475.9|6480.9|6478.1|6478.7|6475.9|42
1619098950000|2021-04-22 13:42:30|6478.5|6475.7|6480.4|6477.6|6480.9|6478.1|6477.7|6474.9|72
1619098960000|2021-04-22 13:42:40|6480.7|6477.9|6476.9|6474.1|6480.7|6477.9|6476.2|6473.4|34
1619098970000|2021-04-22 13:42:50|6477.2|6474.4|6477.4|6474.6|6478.3|6475.5|6476.7|6473.9|18
1619098980000|2021-04-22 13:43:00|6477.8|6475|6480.7|6477.9|6480.8|6478|6477.7|6474.9|40
1619098990000|2021-04-22 13:43:10|6480.8|6478|6483.8|6481|6483.8|6481|6479.8|6477|70
1619099000000|2021-04-22 13:43:20|6483.7|6480.9|6481.3|6478.5|6483.8|6481|6480.7|6477.9|76
1619099010000|2021-04-22 13:43:30|6481.8|6479|6481.8|6479|6482.8|6480|6481.4|6478.6|14
1619099020000|2021-04-22 13:43:40|6482.2|6479.4|6482.9|6480.1|6483.3|6480.5|6481.8|6479|53
1619099030000|2021-04-22 13:43:50|6483.3|6480.5|6481.8|6479|6483.3|6480.5|6480.7|6477.9|7
1619099040000|2021-04-22 13:44:00|6482.2|6479.4|6482.8|6480|6483.3|6480.5|6482.2|6479.4|22
1619099050000|2021-04-22 13:44:10|6483.3|6480.5|6483.9|6481.1|6483.9|6481.1|6482.2|6479.4|107
1619099060000|2021-04-22 13:44:20|6484.7|6481.9|6482.2|6479.4|6486.8|6484|6482.2|6479.4|43
1619099070000|2021-04-22 13:44:30|6482.7|6479.9|6480.3|6477.5|6483.4|6480.6|6478.9|6476.1|34
1619099080000|2021-04-22 13:44:40|6480.2|6477.4|6481.3|6478.5|6482.3|6479.5|6480.2|6477.4|20
1619099090000|2021-04-22 13:44:50|6480.8|6478|6482.3|6479.5|6483.2|6480.4|6479.8|6477|523
1619099100000|2021-04-22 13:45:00|6482.4|6479.6|6482.2|6479.4|6485.3|6482.5|6482.2|6479.4|24
1619099110000|2021-04-22 13:45:10|6482.3|6479.5|6482.2|6479.4|6482.8|6480|6481.9|6479.1|3
1619099120000|2021-04-22 13:45:20|6482.3|6479.5|6486.3|6483.5|6486.3|6483.5|6482.3|6479.5|9
1619099130000|2021-04-22 13:45:30|6486.8|6484|6485.9|6483.1|6486.8|6484|6485.8|6483|25
1619099140000|2021-04-22 13:45:40|6486.3|6483.5|6485.3|6482.5|6487.3|6484.5|6484.7|6481.9|12
1619099150000|2021-04-22 13:45:50|6485.4|6482.6|6483.2|6480.4|6485.4|6482.6|6482.8|6480|17
1619099160000|2021-04-22 13:46:00|6483.3|6480.5|6478.8|6476|6483.4|6480.6|6477.8|6475|19
1619099170000|2021-04-22 13:46:10|6478.9|6476.1|6478.3|6475.5|6479.8|6477|6477.8|6475|24
1619099180000|2021-04-22 13:46:20|6477.9|6475.1|6477.3|6474.5|6479.3|6476.5|6476.3|6473.5|64
1619099190000|2021-04-22 13:46:30|6477.7|6474.9|6477.4|6474.6|6478.3|6475.5|6476.8|6474|18
1619099200000|2021-04-22 13:46:40|6478.2|6475.4|6477.3|6474.5|6478.3|6475.5|6476.1|6473.3|78
1619099210000|2021-04-22 13:46:50|6477.2|6474.4|6477.8|6475|6479.3|6476.5|6476.3|6473.5|76
1619099220000|2021-04-22 13:47:00|6478.3|6475.5|6476.3|6473.5|6478.8|6476|6475.3|6472.5|22
1619099230000|2021-04-22 13:47:10|6476.7|6473.9|6476.3|6473.5|6477.3|6474.5|6475.7|6472.9|18
1619099240000|2021-04-22 13:47:20|6475.8|6473|6477.2|6474.4|6477.3|6474.5|6475.7|6472.9|16
1619099250000|2021-04-22 13:47:30|6476.8|6474|6480.8|6478|6481.4|6478.6|6476.3|6473.5|53
1619099260000|2021-04-22 13:47:40|6479.9|6477.1|6480.9|6478.1|6483.3|6480.5|6479.3|6476.5|64
1619099270000|2021-04-22 13:47:50|6480.8|6478|6479.3|6476.5|6481.2|6478.4|6479.3|6476.5|15
1619099280000|2021-04-22 13:48:00|6479.4|6476.6|6478.3|6475.5|6480.4|6477.6|6478.3|6475.5|21
1619099290000|2021-04-22 13:48:10|6478.5|6475.7|6477.8|6475|6478.5|6475.7|6477.8|6475|30
1619099300000|2021-04-22 13:48:20|6477.9|6475.1|6477.7|6474.9|6478.9|6476.1|6477.7|6474.9|35
1619099310000|2021-04-22 13:48:30|6477.8|6475|6479.7|6476.9|6479.8|6477|6477.7|6474.9|4
1619099320000|2021-04-22 13:48:40|6478.9|6476.1|6478.3|6475.5|6479.3|6476.5|6477.7|6474.9|24
1619099330000|2021-04-22 13:48:50|6477.8|6475|6478.8|6476|6478.8|6476|6477.7|6474.9|330
1619099340000|2021-04-22 13:49:00|6478.9|6476.1|6478.8|6476|6478.9|6476.1|6477.7|6474.9|25
1619099350000|2021-04-22 13:49:10|6478.7|6475.9|6475.3|6472.5|6478.7|6475.9|6475.3|6472.5|36
1619099360000|2021-04-22 13:49:20|6475.7|6472.9|6477.8|6475|6478.3|6475.5|6475.7|6472.9|9
1619099370000|2021-04-22 13:49:30|6477.7|6474.9|6477.9|6475.1|6478.3|6475.5|6477.3|6474.5|36
1619099380000|2021-04-22 13:49:40|6477.8|6475|6477.3|6474.5|6478.3|6475.5|6477.3|6474.5|2
1619099390000|2021-04-22 13:49:50|6477.8|6475|6479.7|6476.9|6479.7|6476.9|6477.8|6475|24
1619099400000|2021-04-22 13:50:00|6480.5|6477.7|6482.7|6479.9|6482.9|6480.1|6478.7|6475.9|71
1619099410000|2021-04-22 13:50:10|6481.9|6479.1|6481.3|6478.5|6482.3|6479.5|6480.3|6477.5|34
1619099420000|2021-04-22 13:50:20|6481.2|6478.4|6480.9|6478.1|6481.8|6479|6480.3|6477.5|11
1619099430000|2021-04-22 13:50:30|6481.3|6478.5|6482.3|6479.5|6482.9|6480.1|6481.3|6478.5|5
1619099440000|2021-04-22 13:50:40|6481.8|6479|6481.7|6478.9|6482.3|6479.5|6481.7|6478.9|9
1619099450000|2021-04-22 13:50:50|6481.8|6479|6478.1|6475.3|6482.3|6479.5|6478.1|6475.3|39
1619099460000|2021-04-22 13:51:00|6477.3|6474.5|6479.3|6476.5|6479.3|6476.5|6477.3|6474.5|32
1619099470000|2021-04-22 13:51:10|6479.2|6476.4|6478.2|6475.4|6479.2|6476.4|6478.2|6475.4|8
1619099480000|2021-04-22 13:51:20|6477.7|6474.9|6477.3|6474.5|6478.3|6475.5|6477.2|6474.4|3
1619099490000|2021-04-22 13:51:30|6476.4|6473.6|6474.8|6472|6476.4|6473.6|6473.3|6470.5|55
1619099500000|2021-04-22 13:51:40|6475.3|6472.5|6476.8|6474|6476.9|6474.1|6475.3|6472.5|148
1619099510000|2021-04-22 13:51:50|6476.9|6474.1|6477.2|6474.4|6477.8|6475|6476.8|6474|16
1619099520000|2021-04-22 13:52:00|6476.8|6474|6477.3|6474.5|6477.8|6475|6476.7|6473.9|10
1619099530000|2021-04-22 13:52:10|6476.9|6474.1|6477.3|6474.5|6477.3|6474.5|6476.7|6473.9|20
1619099540000|2021-04-22 13:52:20|6477.7|6474.9|6477.8|6475|6479.3|6476.5|6476.7|6473.9|40
1619099550000|2021-04-22 13:52:30|6478.2|6475.4|6477.8|6475|6479.3|6476.5|6477.7|6474.9|10
1619099560000|2021-04-22 13:52:40|6477.9|6475.1|6477.7|6474.9|6478.3|6475.5|6477.7|6474.9|25
1619099570000|2021-04-22 13:52:50|6477.3|6474.5|6478.1|6475.3|6478.1|6475.3|6476.9|6474.1|46
1619099580000|2021-04-22 13:53:00|6479.3|6476.5|6479.3|6476.5|6479.8|6477|6478.3|6475.5|18
1619099590000|2021-04-22 13:53:10|6478.8|6476|6479.3|6476.5|6479.4|6476.6|6478.3|6475.5|1
1619099600000|2021-04-22 13:53:20|6478.9|6476.1|6478.4|6475.6|6478.9|6476.1|6478.4|6475.6|17
1619099610000|2021-04-22 13:53:30|6478.5|6475.7|6478.5|6475.7|6478.5|6475.7|6478.5|6475.7|8
1619099620000|2021-04-22 13:53:40|6478.7|6475.9|6477.9|6475.1|6478.7|6475.9|6477.3|6474.5|39
1619099630000|2021-04-22 13:53:50|6477.8|6475|6477.8|6475|6478.3|6475.5|6477.7|6474.9|45
1619099640000|2021-04-22 13:54:00|6477.9|6475.1|6478.4|6475.6|6479.1|6476.3|6477.7|6474.9|25
1619099650000|2021-04-22 13:54:10|6478.7|6475.9|6482.3|6479.5|6482.9|6480.1|6478.3|6475.5|64
1619099660000|2021-04-22 13:54:20|6481.9|6479.1|6481.3|6478.5|6481.9|6479.1|6481.3|6478.5|12
1619099670000|2021-04-22 13:54:30|6481.7|6478.9|6482.3|6479.5|6482.9|6480.1|6480.3|6477.5|567
1619099680000|2021-04-22 13:54:40|6482.4|6479.6|6480.5|6477.7|6482.9|6480.1|6480.5|6477.7|304
1619099690000|2021-04-22 13:54:50|6481.5|6478.7|6481.5|6478.7|6482.5|6479.7|6481.4|6478.6|103
1619099700000|2021-04-22 13:55:00|6481.3|6478.5|6479.1|6476.3|6481.3|6478.5|6478.4|6475.6|26
1619099710000|2021-04-22 13:55:10|6479.5|6476.7|6478.9|6476.1|6479.5|6476.7|6478.9|6476.1|64
1619099720000|2021-04-22 13:55:20|6479|6476.2|6479.9|6477.1|6480.5|6477.7|6477.9|6475.1|34
1619099730000|2021-04-22 13:55:30|6480|6477.2|6479.4|6476.6|6480.5|6477.7|6479.4|6476.6|3
1619099740000|2021-04-22 13:55:40|6479.9|6477.1|6480.3|6477.5|6480.3|6477.5|6479.4|6476.6|7
1619099750000|2021-04-22 13:55:50|6480.9|6478.1|6480.9|6478.1|6481.9|6479.1|6480.4|6477.6|50
1619099760000|2021-04-22 13:56:00|6481|6478.2|6480.9|6478.1|6481.4|6478.6|6480.5|6477.7|31
1619099770000|2021-04-22 13:56:10|6480.1|6477.3|6478.4|6475.6|6480.1|6477.3|6477.3|6474.5|19
1619099780000|2021-04-22 13:56:20|6478.3|6475.5|6478.4|6475.6|6478.4|6475.6|6477.9|6475.1|3
1619099790000|2021-04-22 13:56:30|6478.9|6476.1|6480.8|6478|6481.4|6478.6|6478.9|6476.1|21
1619099800000|2021-04-22 13:56:40|6480.9|6478.1|6481.3|6478.5|6482.3|6479.5|6480.8|6478|6
1619099810000|2021-04-22 13:56:50|6481.4|6478.6|6481.9|6479.1|6481.9|6479.1|6480.7|6477.9|7
1619099820000|2021-04-22 13:57:00|6482.3|6479.5|6482.9|6480.1|6483|6480.2|6481.9|6479.1|26
1619099830000|2021-04-22 13:57:10|6482.8|6480|6481.3|6478.5|6482.9|6480.1|6480.8|6478|60
1619099840000|2021-04-22 13:57:20|6480.9|6478.1|6479.9|6477.1|6480.9|6478.1|6479.3|6476.5|12
1619099850000|2021-04-22 13:57:30|6480.3|6477.5|6480.4|6477.6|6480.8|6478|6479.5|6476.7|6
1619099860000|2021-04-22 13:57:40|6480.3|6477.5|6482.3|6479.5|6482.4|6479.6|6480.3|6477.5|13
1619099870000|2021-04-22 13:57:50|6481.9|6479.1|6480.8|6478|6481.9|6479.1|6480.3|6477.5|10
1619099880000|2021-04-22 13:58:00|6480.9|6478.1|6481.3|6478.5|6481.8|6479|6480.3|6477.5|25
1619099890000|2021-04-22 13:58:10|6481.7|6478.9|6480.8|6478|6482.1|6479.3|6480.8|6478|10
1619099900000|2021-04-22 13:58:20|6480.9|6478.1|6481.8|6479|6481.8|6479|6480.8|6478|4
1619099910000|2021-04-22 13:58:30|6481.4|6478.6|6481.8|6479|6481.9|6479.1|6480.9|6478.1|19
1619099920000|2021-04-22 13:58:40|6481.9|6479.1|6482.3|6479.5|6482.3|6479.5|6481.3|6478.5|5
1619099930000|2021-04-22 13:58:50|6481.8|6479|6483.8|6481|6483.9|6481.1|6481.8|6479|23
1619099940000|2021-04-22 13:59:00|6484|6481.2|6487.8|6485|6487.8|6485|6484|6481.2|218
1619099950000|2021-04-22 13:59:10|6487.7|6484.9|6487.4|6484.6|6487.7|6484.9|6486.7|6483.9|28
1619099960000|2021-04-22 13:59:20|6487.9|6485.1|6489.4|6486.6|6490.3|6487.5|6487.3|6484.5|55
1619099970000|2021-04-22 13:59:30|6489.8|6487|6492.2|6489.4|6492.8|6490|6489.3|6486.5|186
1619099980000|2021-04-22 13:59:40|6492.3|6489.5|6491.2|6488.4|6492.3|6489.5|6490.8|6488|66
1619099990000|2021-04-22 13:59:50|6490.8|6488|6490.8|6488|6490.8|6488|6490.7|6487.9|5
1619100000000|2021-04-22 14:00:00|6491.3|6488.5|6492.5|6489.7|6492.5|6489.7|6490.7|6487.9|1118
1619100010000|2021-04-22 14:00:10|6492.3|6489.5|6492.2|6489.4|6492.3|6489.5|6491.7|6488.9|8
1619100020000|2021-04-22 14:00:20|6491.7|6488.9|6490.8|6488|6491.7|6488.9|6490.7|6487.9|116
1619100030000|2021-04-22 14:00:30|6491.2|6488.4|6488.7|6485.9|6492.2|6489.4|6488.7|6485.9|23
1619100040000|2021-04-22 14:00:40|6488.5|6485.7|6489.3|6486.5|6490.3|6487.5|6487.8|6485|118
1619100050000|2021-04-22 14:00:50|6489.2|6486.4|6488.9|6486.1|6489.8|6487|6488.7|6485.9|262
1619100060000|2021-04-22 14:01:00|6489.7|6486.9|6485.2|6482.4|6489.7|6486.9|6483.3|6480.5|168
1619100070000|2021-04-22 14:01:10|6484.9|6482.1|6484.8|6482|6486.4|6483.6|6484.3|6481.5|90
1619100080000|2021-04-22 14:01:20|6484.9|6482.1|6483.8|6481|6485.8|6483|6483.8|6481|12
1619100090000|2021-04-22 14:01:30|6482.9|6480.1|6477.8|6475|6482.9|6480.1|6477.8|6475|43
1619100100000|2021-04-22 14:01:40|6477.9|6475.1|6477.3|6474.5|6477.9|6475.1|6476.9|6474.1|65
1619100110000|2021-04-22 14:01:50|6477.8|6475|6477.9|6475.1|6478.9|6476.1|6477.8|6475|13
1619100120000|2021-04-22 14:02:00|6478.3|6475.5|6474.2|6471.4|6478.3|6475.5|6472.7|6469.9|148
1619100130000|2021-04-22 14:02:10|6473.7|6470.9|6475.2|6472.4|6475.3|6472.5|6473.7|6470.9|22
1619100140000|2021-04-22 14:02:20|6475.3|6472.5|6476.3|6473.5|6477.8|6475|6475.3|6472.5|59
1619100150000|2021-04-22 14:02:30|6476.4|6473.6|6477.4|6474.6|6477.4|6474.6|6476.3|6473.5|15
1619100160000|2021-04-22 14:02:40|6478.3|6475.5|6477.3|6474.5|6478.8|6476|6476.9|6474.1|0
1619100170000|2021-04-22 14:02:50|6477.4|6474.6|6482.5|6479.7|6482.5|6479.7|6477.4|6474.6|12
1619100180000|2021-04-22 14:03:00|6483.3|6480.5|6482.8|6480|6483.9|6481.1|6482.3|6479.5|106
1619100190000|2021-04-22 14:03:10|6482.7|6479.9|6481.7|6478.9|6482.7|6479.9|6480.3|6477.5|4
1619100200000|2021-04-22 14:03:20|6480.8|6478|6478.4|6475.6|6481.8|6479|6478.3|6475.5|36
1619100210000|2021-04-22 14:03:30|6478.5|6475.7|6479.8|6477|6480.9|6478.1|6478.5|6475.7|15
1619100220000|2021-04-22 14:03:40|6479.9|6477.1|6479.9|6477.1|6479.9|6477.1|6479.3|6476.5|4
1619100230000|2021-04-22 14:03:50|6479.8|6477|6480.8|6478|6481.5|6478.7|6479.8|6477|14
1619100240000|2021-04-22 14:04:00|6480.4|6477.6|6480.3|6477.5|6480.9|6478.1|6478.6|6475.8|4
1619100250000|2021-04-22 14:04:10|6480.4|6477.6|6478.8|6476|6480.9|6478.1|6478.8|6476|21
1619100260000|2021-04-22 14:04:20|6478.9|6476.1|6477.3|6474.5|6479.8|6477|6477.3|6474.5|3
1619100270000|2021-04-22 14:04:30|6476.9|6474.1|6476.3|6473.5|6477.3|6474.5|6475.6|6472.8|8
1619100280000|2021-04-22 14:04:40|6476.6|6473.8|6476.9|6474.1|6477.5|6474.7|6475.8|6473|22
1619100290000|2021-04-22 14:04:50|6477.3|6474.5|6475.4|6472.6|6477.3|6474.5|6474.3|6471.5|15
1619100300000|2021-04-22 14:05:00|6475.3|6472.5|6476.9|6474.1|6478.3|6475.5|6475.3|6472.5|37
1619100310000|2021-04-22 14:05:10|6477.3|6474.5|6478.4|6475.6|6478.5|6475.7|6476.8|6474|24
1619100320000|2021-04-22 14:05:20|6478.3|6475.5|6476.3|6473.5|6478.4|6475.6|6476.3|6473.5|2
1619100330000|2021-04-22 14:05:30|6475.9|6473.1|6474.9|6472.1|6476.6|6473.8|6474.8|6472|15
1619100340000|2021-04-22 14:05:40|6475.1|6472.3|6475.8|6473|6476.9|6474.1|6475|6472.2|6
1619100350000|2021-04-22 14:05:50|6475.6|6472.8|6472.3|6469.5|6475.8|6473|6472.3|6469.5|12
1619100360000|2021-04-22 14:06:00|6471.9|6469.1|6465.3|6462.5|6471.9|6469.1|6462.8|6460|185
1619100370000|2021-04-22 14:06:10|6465.6|6462.8|6464.3|6461.5|6466.4|6463.6|6464.3|6461.5|17
1619100380000|2021-04-22 14:06:20|6464.4|6461.6|6467.3|6464.5|6467.4|6464.6|6464.3|6461.5|90
1619100390000|2021-04-22 14:06:30|6467.6|6464.8|6459.3|6456.5|6467.6|6464.8|6458.6|6455.7|406
1619100400000|2021-04-22 14:06:40|6458.6|6455.8|6460|6457.2|6462.1|6459.3|6458.1|6455.3|87
1619100410000|2021-04-22 14:06:50|6459.6|6456.8|6463.3|6460.5|6464.1|6461.3|6459.1|6456.3|25
1619100420000|2021-04-22 14:07:00|6462.5|6459.7|6462.8|6460|6463.3|6460.5|6461.6|6458.8|42
1619100430000|2021-04-22 14:07:10|6462.9|6460.1|6459.3|6456.5|6463.3|6460.5|6459.3|6456.5|33
1619100440000|2021-04-22 14:07:20|6460.3|6457.5|6459.8|6457|6461.3|6458.5|6459.6|6456.8|59
1619100450000|2021-04-22 14:07:30|6460.3|6457.5|6460.8|6458|6463.3|6460.5|6460.3|6457.5|18
1619100460000|2021-04-22 14:07:40|6461.3|6458.5|6462.8|6460|6463.3|6460.5|6461.3|6458.5|529
1619100470000|2021-04-22 14:07:50|6462.3|6459.5|6462.4|6459.6|6462.8|6460|6461.3|6458.5|10
1619100480000|2021-04-22 14:08:00|6462.8|6460|6462.9|6460.1|6465.2|6462.4|6462.8|6460|13
1619100490000|2021-04-22 14:08:10|6462.7|6459.9|6462.5|6459.7|6463.9|6461.1|6462.2|6459.4|74
1619100500000|2021-04-22 14:08:20|6462.7|6459.9|6462.4|6459.6|6462.9|6460.1|6461.2|6458.4|25
1619100510000|2021-04-22 14:08:30|6461.2|6458.4|6460.4|6457.6|6461.2|6458.4|6460.2|6457.4|168
1619100520000|2021-04-22 14:08:40|6460.6|6457.8|6461.9|6459.1|6462.9|6460.1|6459.9|6457.1|435
1619100530000|2021-04-22 14:08:50|6461.2|6458.4|6460.2|6457.4|6461.9|6459.1|6460.2|6457.4|31
1619100540000|2021-04-22 14:09:00|6460.4|6457.6|6460.2|6457.4|6461.4|6458.6|6458.9|6456.1|30
1619100550000|2021-04-22 14:09:10|6460.4|6457.6|6462.7|6459.9|6463.4|6460.6|6460.4|6457.6|14
1619100560000|2021-04-22 14:09:20|6462.9|6460.1|6462.2|6459.4|6462.9|6460.1|6462.2|6459.4|42
1619100570000|2021-04-22 14:09:30|6462.1|6459.3|6463.9|6461.1|6463.9|6461.1|6461.7|6458.9|39
1619100580000|2021-04-22 14:09:40|6463.7|6460.9|6465.7|6462.9|6465.7|6462.9|6462.7|6459.9|11
1619100590000|2021-04-22 14:09:50|6466.6|6463.8|6463.7|6460.9|6466.6|6463.8|6463.6|6460.8|20
1619100600000|2021-04-22 14:10:00|6463.6|6460.8|6463.9|6461.1|6466.9|6464.1|6463.6|6460.8|60
1619100610000|2021-04-22 14:10:10|6464.4|6461.6|6465.1|6462.3|6467.2|6464.4|6464.2|6461.4|65
1619100620000|2021-04-22 14:10:20|6464.9|6462.1|6466.7|6463.9|6466.7|6463.9|6464.7|6461.9|8
1619100630000|2021-04-22 14:10:30|6466.6|6463.8|6465.2|6462.4|6466.7|6463.9|6465.1|6462.3|1
1619100640000|2021-04-22 14:10:40|6465.1|6462.3|6464.6|6461.8|6466.2|6463.4|6464.6|6461.8|396
1619100650000|2021-04-22 14:10:50|6464.2|6461.4|6465.2|6462.4|6465.2|6462.4|6463.6|6460.8|12
1619100660000|2021-04-22 14:11:00|6465.6|6462.8|6465.7|6462.9|6466.1|6463.3|6465.1|6462.3|26
1619100670000|2021-04-22 14:11:10|6465.6|6462.8|6467.7|6464.9|6467.7|6464.9|6465.6|6462.8|12
1619100680000|2021-04-22 14:11:20|6467.6|6464.8|6467.7|6464.9|6470.2|6467.4|6467.6|6464.8|28
1619100690000|2021-04-22 14:11:30|6467.4|6464.6|6466.2|6463.4|6467.4|6464.6|6465.7|6462.9|49
1619100700000|2021-04-22 14:11:40|6465.7|6462.9|6464.1|6461.3|6465.7|6462.9|6463.1|6460.3|9
1619100710000|2021-04-22 14:11:50|6464.2|6461.4|6462.6|6459.8|6466.2|6463.4|6462.6|6459.8|45
1619100720000|2021-04-22 14:12:00|6462.2|6459.4|6464.1|6461.3|6464.2|6461.4|6462.2|6459.4|13
1619100730000|2021-04-22 14:12:10|6463.9|6461.1|6465.2|6462.4|6465.4|6462.6|6463.2|6460.4|62
1619100740000|2021-04-22 14:12:20|6464.9|6462.1|6463.7|6460.9|6464.9|6462.1|6463.7|6460.9|63
1619100750000|2021-04-22 14:12:30|6463.6|6460.8|6466.2|6463.4|6466.8|6464|6463.1|6460.3|39
1619100760000|2021-04-22 14:12:40|6465.7|6462.9|6466.2|6463.4|6467.2|6464.4|6465.7|6462.9|24
1619100770000|2021-04-22 14:12:50|6465.7|6462.9|6465.2|6462.4|6465.7|6462.9|6465.1|6462.3|2
1619100780000|2021-04-22 14:13:00|6465.6|6462.8|6464.8|6462|6465.6|6462.8|6464.2|6461.4|31
1619100790000|2021-04-22 14:13:10|6465.2|6462.4|6464.7|6461.9|6465.2|6462.4|6464.2|6461.4|14
1619100800000|2021-04-22 14:13:20|6464.6|6461.8|6464.8|6462|6464.8|6462|6463.2|6460.4|17
1619100810000|2021-04-22 14:13:30|6465.2|6462.4|6464.7|6461.9|6465.7|6462.9|6464.6|6461.8|18
1619100820000|2021-04-22 14:13:40|6464.6|6461.8|6462.2|6459.4|6464.6|6461.8|6462.2|6459.4|25
1619100830000|2021-04-22 14:13:50|6461.8|6459|6460.7|6457.9|6461.8|6459|6460.2|6457.4|126
1619100840000|2021-04-22 14:14:00|6460.8|6458|6461.2|6458.4|6461.2|6458.4|6460.2|6457.4|28
1619100850000|2021-04-22 14:14:10|6461.6|6458.8|6461.2|6458.4|6461.8|6459|6460.2|6457.4|16
1619100860000|2021-04-22 14:14:20|6461.3|6458.5|6460.8|6458|6461.3|6458.5|6460.2|6457.4|47
1619100870000|2021-04-22 14:14:30|6461.2|6458.4|6464.3|6461.5|6464.8|6462|6461.2|6458.4|20
1619100880000|2021-04-22 14:14:40|6464.2|6461.4|6465.3|6462.5|6466.7|6463.9|6464.2|6461.4|46
1619100890000|2021-04-22 14:14:50|6465.2|6462.4|6468.8|6466|6470.7|6467.9|6465.2|6462.4|249
1619100900000|2021-04-22 14:15:00|6469.3|6466.5|6473.1|6470.3|6474.8|6472|6469.3|6466.5|112
1619100910000|2021-04-22 14:15:10|6472.7|6469.9|6474.2|6471.4|6474.8|6472|6471.3|6468.5|42
1619100920000|2021-04-22 14:15:20|6474.3|6471.5|6471.8|6469|6474.7|6471.9|6471.2|6468.4|126
1619100930000|2021-04-22 14:15:30|6471.2|6468.4|6471.2|6468.4|6471.3|6468.5|6470.7|6467.9|21
1619100940000|2021-04-22 14:15:40|6471.7|6468.9|6469.7|6466.9|6471.7|6468.9|6469.2|6466.4|5
1619100950000|2021-04-22 14:15:50|6469.6|6466.8|6467.8|6465|6469.6|6466.8|6466.7|6463.9|26
1619100960000|2021-04-22 14:16:00|6467.7|6464.9|6467.7|6464.9|6468.7|6465.9|6467.6|6464.8|56
1619100970000|2021-04-22 14:16:10|6468.2|6465.4|6464.7|6461.9|6468.2|6465.4|6463.7|6460.9|66
1619100980000|2021-04-22 14:16:20|6464.2|6461.4|6465.2|6462.4|6465.8|6463|6463.8|6461|85
1619100990000|2021-04-22 14:16:30|6465.5|6462.7|6464.3|6461.5|6465.8|6463|6463.2|6460.4|20
1619101000000|2021-04-22 14:16:40|6464.2|6461.4|6464.2|6461.4|6464.2|6461.4|6462.7|6459.9|21
1619101010000|2021-04-22 14:16:50|6463.7|6460.9|6464.8|6462|6464.8|6462|6463.2|6460.4|14
1619101020000|2021-04-22 14:17:00|6465.3|6462.5|6464.3|6461.5|6465.3|6462.5|6463.8|6461|25
1619101030000|2021-04-22 14:17:10|6464.2|6461.4|6464.8|6462|6465.3|6462.5|6463.6|6460.8|77
1619101040000|2021-04-22 14:17:20|6465.3|6462.5|6467.8|6465|6467.8|6465|6464.8|6462|27
1619101050000|2021-04-22 14:17:30|6467.2|6464.4|6467.2|6464.4|6467.8|6465|6467.2|6464.4|28
1619101060000|2021-04-22 14:17:40|6467.3|6464.5|6468.2|6465.4|6469.3|6466.5|6467.3|6464.5|39
1619101070000|2021-04-22 14:17:50|6467.8|6465|6466.3|6463.5|6467.8|6465|6465.8|6463|23
1619101080000|2021-04-22 14:18:00|6466.8|6464|6463.3|6460.5|6467.3|6464.5|6463.3|6460.5|21
1619101090000|2021-04-22 14:18:10|6463.8|6461|6465.3|6462.5|6465.3|6462.5|6463.3|6460.5|54
1619101100000|2021-04-22 14:18:20|6465.2|6462.4|6463.8|6461|6465.3|6462.5|6463.8|6461|21
1619101110000|2021-04-22 14:18:30|6464.4|6461.6|6464.3|6461.5|6465.3|6462.5|6464.2|6461.4|1
1619101120000|2021-04-22 14:18:40|6465.2|6462.4|6465.3|6462.5|6465.8|6463|6465.2|6462.4|17
1619101130000|2021-04-22 14:18:50|6465.2|6462.4|6466.2|6463.4|6467.3|6464.5|6465.2|6462.4|5
1619101140000|2021-04-22 14:19:00|6465.8|6463|6469.8|6467|6469.8|6467|6465.8|6463|24
1619101150000|2021-04-22 14:19:10|6470.2|6467.4|6470.6|6467.8|6471.3|6468.5|6470.2|6467.4|7
1619101160000|2021-04-22 14:19:20|6469.2|6466.4|6468.3|6465.5|6470.2|6467.4|6468.2|6465.4|21
1619101170000|2021-04-22 14:19:30|6468.8|6466|6467.8|6465|6468.8|6466|6467.2|6464.4|16
1619101180000|2021-04-22 14:19:40|6468.8|6466|6469.2|6466.4|6469.8|6467|6467.8|6465|16
1619101190000|2021-04-22 14:19:50|6469.3|6466.5|6468.3|6465.5|6469.3|6466.5|6468.2|6465.4|37
1619101200000|2021-04-22 14:20:00|6468.8|6466|6471.2|6468.4|6471.2|6468.4|6468.8|6466|17
1619101210000|2021-04-22 14:20:10|6470.2|6467.4|6468.2|6465.4|6470.3|6467.5|6467.3|6464.5|29
1619101220000|2021-04-22 14:20:20|6468.3|6465.5|6468.7|6465.9|6469.2|6466.4|6467.7|6464.9|14
1619101230000|2021-04-22 14:20:30|6469.1|6466.3|6468.8|6466|6469.4|6466.6|6468.8|6466|21
1619101240000|2021-04-22 14:20:40|6468.6|6465.8|6468.6|6465.8|6468.7|6465.9|6467.8|6465|12
1619101250000|2021-04-22 14:20:50|6468.2|6465.4|6470.2|6467.4|6470.2|6467.4|6468.2|6465.4|8
1619101260000|2021-04-22 14:21:00|6470|6467.2|6466.7|6463.9|6470|6467.2|6464.2|6461.4|79
1619101270000|2021-04-22 14:21:10|6466.2|6463.4|6464.7|6461.9|6467.8|6465|6464.6|6461.8|62
1619101280000|2021-04-22 14:21:20|6464.6|6461.8|6465.2|6462.4|6465.2|6462.4|6463.6|6460.8|28
1619101290000|2021-04-22 14:21:30|6465.1|6462.3|6465.7|6462.9|6465.8|6463|6465.1|6462.3|51
1619101300000|2021-04-22 14:21:40|6465.8|6463|6465.7|6462.9|6466.2|6463.4|6465.6|6462.8|2
1619101310000|2021-04-22 14:21:50|6465.3|6462.5|6464.6|6461.8|6466.2|6463.4|6464.6|6461.8|35
1619101320000|2021-04-22 14:22:00|6464.2|6461.4|6467.1|6464.3|6467.1|6464.3|6464.2|6461.4|120
1619101330000|2021-04-22 14:22:10|6466.6|6463.8|6465.6|6462.8|6467.2|6464.4|6465.6|6462.8|19
1619101340000|2021-04-22 14:22:20|6465.2|6462.4|6466.7|6463.9|6466.7|6463.9|6465.2|6462.4|23
1619101350000|2021-04-22 14:22:30|6466.2|6463.4|6465.7|6462.9|6466.2|6463.4|6464.7|6461.9|15
1619101360000|2021-04-22 14:22:40|6465.8|6463|6465.3|6462.5|6466.3|6463.5|6465.2|6462.4|108
1619101370000|2021-04-22 14:22:50|6465.2|6462.4|6462.3|6459.5|6465.3|6462.5|6461.9|6459.1|20
1619101380000|2021-04-22 14:23:00|6462.7|6459.9|6463.8|6461|6463.8|6461|6462.2|6459.4|18
1619101390000|2021-04-22 14:23:10|6464|6461.2|6463.2|6460.4|6464|6461.2|6462.7|6459.9|27
1619101400000|2021-04-22 14:23:20|6462.7|6459.9|6461.8|6459|6462.8|6460|6461.8|6459|3
1619101410000|2021-04-22 14:23:30|6462.2|6459.4|6461.8|6459|6462.2|6459.4|6461.8|6459|10
1619101420000|2021-04-22 14:23:40|6461.7|6458.9|6462.8|6460|6462.8|6460|6460.8|6458|38
1619101430000|2021-04-22 14:23:50|6462.7|6459.9|6464.8|6462|6464.8|6462|6462.7|6459.9|41
1619101440000|2021-04-22 14:24:00|6465.2|6462.4|6467.2|6464.4|6468.2|6465.4|6465.2|6462.4|40
1619101450000|2021-04-22 14:24:10|6467.3|6464.5|6467.8|6465|6469.8|6467|6467.2|6464.4|73
1619101460000|2021-04-22 14:24:20|6468.2|6465.4|6467.8|6465|6469.2|6466.4|6467.8|6465|48
1619101470000|2021-04-22 14:24:30|6468.2|6465.4|6460.3|6457.5|6468.3|6465.5|6460.2|6457.4|137
1619101480000|2021-04-22 14:24:40|6461.2|6458.4|6457.8|6455|6461.2|6458.4|6457.8|6455|215
1619101490000|2021-04-22 14:24:50|6457.9|6455.1|6460.3|6457.5|6461.8|6459|6457.9|6455.1|31
1619101500000|2021-04-22 14:25:00|6460.2|6457.4|6460.7|6457.9|6461.2|6458.4|6460.2|6457.4|81
1619101510000|2021-04-22 14:25:10|6460.6|6457.8|6456.2|6453.4|6460.6|6457.8|6456.2|6453.4|126
1619101520000|2021-04-22 14:25:20|6455.8|6453|6445.3|6442.5|6457.6|6454.8|6444.6|6441.8|325
1619101530000|2021-04-22 14:25:30|6445.7|6442.9|6446.7|6443.9|6448.8|6446|6445.2|6442.4|114
1619101540000|2021-04-22 14:25:40|6447.2|6444.4|6444.2|6441.4|6447.2|6444.4|6441.6|6438.8|293
1619101550000|2021-04-22 14:25:50|6444.3|6441.5|6444.2|6441.4|6444.8|6442|6442.2|6439.4|201
1619101560000|2021-04-22 14:26:00|6443.8|6441|6447.8|6445|6447.8|6445|6441.2|6438.4|111
1619101570000|2021-04-22 14:26:10|6447.7|6444.9|6443.8|6441|6448.2|6445.4|6443.2|6440.4|160
1619101580000|2021-04-22 14:26:20|6444.2|6441.4|6445.8|6443|6445.8|6443|6441.6|6438.8|103
1619101590000|2021-04-22 14:26:30|6445.7|6442.9|6445.1|6442.3|6447.7|6444.9|6444.6|6441.8|53
1619101600000|2021-04-22 14:26:40|6444.6|6441.8|6439.7|6436.9|6444.6|6441.8|6439.6|6436.8|109
1619101610000|2021-04-22 14:26:50|6440|6437.2|6440.1|6437.3|6440.6|6437.8|6438.6|6435.8|341
1619101620000|2021-04-22 14:27:00|6440|6437.2|6438.6|6435.8|6441.2|6438.4|6437.6|6434.8|104
1619101630000|2021-04-22 14:27:10|6438.8|6436|6441.6|6438.8|6442.2|6439.4|6438.7|6435.9|108
1619101640000|2021-04-22 14:27:20|6441.7|6438.9|6439.6|6436.8|6441.7|6438.9|6439.6|6436.8|68
1619101650000|2021-04-22 14:27:30|6439.7|6436.9|6439.2|6436.4|6440.2|6437.4|6438.6|6435.8|45
1619101660000|2021-04-22 14:27:40|6439.8|6437|6442.2|6439.4|6442.2|6439.4|6439.8|6437|25
1619101670000|2021-04-22 14:27:50|6442.6|6439.8|6443.6|6440.8|6444.2|6441.4|6442.6|6439.8|56
1619101680000|2021-04-22 14:28:00|6443.7|6440.9|6445.2|6442.4|6445.2|6442.4|6443.6|6440.8|42
1619101690000|2021-04-22 14:28:10|6445.1|6442.3|6444.1|6441.3|6446.1|6443.3|6443.6|6440.8|57
1619101700000|2021-04-22 14:28:20|6444|6441.2|6443.1|6440.3|6444|6441.2|6442.6|6439.8|13
1619101710000|2021-04-22 14:28:30|6443.2|6440.4|6443.1|6440.3|6443.2|6440.4|6442.8|6440|21
1619101720000|2021-04-22 14:28:40|6443.2|6440.4|6444.7|6441.9|6445|6442.2|6443.2|6440.4|34
1619101730000|2021-04-22 14:28:50|6445.2|6442.4|6445.6|6442.8|6445.8|6443|6445.2|6442.4|22
1619101740000|2021-04-22 14:29:00|6445.8|6443|6445.2|6442.4|6447.2|6444.4|6445.2|6442.4|45
1619101750000|2021-04-22 14:29:10|6445.6|6442.8|6445.8|6443|6445.8|6443|6445.2|6442.4|10
1619101760000|2021-04-22 14:29:20|6446.2|6443.4|6444.6|6441.8|6446.2|6443.4|6444.2|6441.4|55
1619101770000|2021-04-22 14:29:30|6444.2|6441.4|6441.1|6438.3|6445.2|6442.4|6441.1|6438.3|191
1619101780000|2021-04-22 14:29:40|6441.2|6438.4|6439.6|6436.8|6441.2|6438.4|6439.1|6436.3|498
1619101790000|2021-04-22 14:29:50|6440.1|6437.3|6439.5|6436.7|6440.6|6437.8|6439.1|6436.3|322
1619101800000|2021-04-22 14:30:00|6438.7|6435.9|6439.6|6436.8|6440.6|6437.8|6438.6|6435.8|153
1619101810000|2021-04-22 14:30:10|6439.7|6436.9|6442.6|6439.8|6442.8|6440|6439.7|6436.9|64
1619101820000|2021-04-22 14:30:20|6442.1|6439.3|6441.9|6439.1|6442.7|6439.9|6441.6|6438.8|15
1619101830000|2021-04-22 14:30:30|6443.1|6440.3|6442.1|6439.3|6443.8|6441|6442.1|6439.3|288
1619101840000|2021-04-22 14:30:40|6442.2|6439.4|6445.8|6443|6445.8|6443|6442.1|6439.3|107
1619101850000|2021-04-22 14:30:50|6446.2|6443.4|6444.6|6441.8|6446.2|6443.4|6444.2|6441.4|113
1619101860000|2021-04-22 14:31:00|6444.7|6441.9|6446.2|6443.4|6447.2|6444.4|6444.6|6441.8|66
1619101870000|2021-04-22 14:31:10|6446.6|6443.8|6448.2|6445.4|6448.2|6445.4|6446.2|6443.4|87
1619101880000|2021-04-22 14:31:20|6449.2|6446.4|6446.6|6443.8|6450.2|6447.4|6445.7|6442.9|126
1619101890000|2021-04-22 14:31:30|6445.6|6442.8|6445.6|6442.8|6446.1|6443.3|6445.2|6442.4|5
1619101900000|2021-04-22 14:31:40|6446.2|6443.4|6445.6|6442.8|6447.6|6444.8|6445.6|6442.8|27
1619101910000|2021-04-22 14:31:50|6444.8|6442|6447.1|6444.3|6447.1|6444.3|6444.6|6441.8|136
1619101920000|2021-04-22 14:32:00|6447|6444.2|6450.7|6447.9|6450.7|6447.9|6446.6|6443.8|40
1619101930000|2021-04-22 14:32:10|6451.1|6448.3|6451.6|6448.8|6451.6|6448.8|6449.6|6446.8|32
1619101940000|2021-04-22 14:32:20|6450.6|6447.8|6452.1|6449.3|6452.2|6449.4|6450.1|6447.3|24
1619101950000|2021-04-22 14:32:30|6452.2|6449.4|6452.2|6449.4|6454.2|6451.4|6452.1|6449.3|47
1619101960000|2021-04-22 14:32:40|6452|6449.2|6451.6|6448.8|6452|6449.2|6450.2|6447.4|10
1619101970000|2021-04-22 14:32:50|6451.1|6448.3|6452.1|6449.3|6452.2|6449.4|6450.6|6447.8|34
1619101980000|2021-04-22 14:33:00|6452|6449.2|6453.1|6450.3|6453.1|6450.3|6451.6|6448.8|324
1619101990000|2021-04-22 14:33:10|6453.2|6450.4|6452.8|6450|6454.1|6451.3|6452.1|6449.3|89
1619102000000|2021-04-22 14:33:20|6453.2|6450.4|6452.2|6449.4|6453.2|6450.4|6451.6|6448.8|14
1619102010000|2021-04-22 14:33:30|6452.6|6449.8|6454|6451.2|6454.6|6451.8|6452.6|6449.8|15
1619102020000|2021-04-22 14:33:40|6453.7|6450.9|6453.2|6450.4|6454.2|6451.4|6453.1|6450.3|19
1619102030000|2021-04-22 14:33:50|6453.6|6450.8|6453.6|6450.8|6454.1|6451.3|6453.6|6450.8|83
1619102040000|2021-04-22 14:34:00|6453.5|6450.7|6453.2|6450.4|6453.6|6450.8|6452.1|6449.3|18
1619102050000|2021-04-22 14:34:10|6453.1|6450.3|6451.7|6448.9|6453.6|6450.8|6451.6|6448.8|54
1619102060000|2021-04-22 14:34:20|6452.1|6449.3|6452.1|6449.3|6452.6|6449.8|6451.2|6448.4|71
1619102070000|2021-04-22 14:34:30|6451.7|6448.9|6451|6448.2|6451.7|6448.9|6449.6|6446.8|71
1619102080000|2021-04-22 14:34:40|6451.1|6448.3|6449.6|6446.8|6451.2|6448.4|6449.1|6446.3|27
1619102090000|2021-04-22 14:34:50|6450.1|6447.3|6448|6445.2|6450.1|6447.3|6447.6|6444.8|67
1619102100000|2021-04-22 14:35:00|6448.8|6446|6449.4|6446.6|6451.5|6448.7|6448.8|6446|50
1619102110000|2021-04-22 14:35:10|6448.6|6445.8|6444.3|6441.5|6448.6|6445.8|6443.9|6441.1|8
1619102120000|2021-04-22 14:35:20|6443.9|6441.1|6446|6443.2|6446|6443.2|6443.9|6441.1|34
1619102130000|2021-04-22 14:35:30|6446.1|6443.3|6446.1|6443.3|6446.9|6444.1|6444.9|6442.1|33
1619102140000|2021-04-22 14:35:40|6446.6|6443.8|6447.9|6445.1|6448|6445.2|6446|6443.2|70
1619102150000|2021-04-22 14:35:50|6447.6|6444.8|6447|6444.2|6448.5|6445.7|6446|6443.2|9
1619102160000|2021-04-22 14:36:00|6446.9|6444.1|6448.4|6445.6|6448.6|6445.8|6446.6|6443.8|18
1619102170000|2021-04-22 14:36:10|6448|6445.2|6449.2|6446.4|6449.6|6446.8|6447.5|6444.7|536
1619102180000|2021-04-22 14:36:20|6449.1|6446.3|6449.6|6446.8|6449.6|6446.8|6448.6|6445.8|13
1619102190000|2021-04-22 14:36:30|6449.1|6446.3|6448|6445.2|6449.1|6446.3|6448|6445.2|6
1619102200000|2021-04-22 14:36:40|6447.7|6444.9|6450|6447.2|6450.1|6447.3|6447.7|6444.9|37
1619102210000|2021-04-22 14:36:50|6449.9|6447.1|6451|6448.2|6451|6448.2|6449.5|6446.7|4
1619102220000|2021-04-22 14:37:00|6450.4|6447.6|6451.6|6448.8|6451.6|6448.8|6450|6447.2|28
1619102230000|2021-04-22 14:37:10|6451.4|6448.6|6450|6447.2|6451.4|6448.6|6450|6447.2|14
1619102240000|2021-04-22 14:37:20|6449.6|6446.8|6451.6|6448.8|6451.6|6448.8|6449.6|6446.8|38
1619102250000|2021-04-22 14:37:30|6451.2|6448.4|6450.6|6447.8|6451.2|6448.4|6450.5|6447.7|19
1619102260000|2021-04-22 14:37:40|6451.1|6448.3|6451.5|6448.7|6451.6|6448.8|6450.6|6447.8|1
1619102270000|2021-04-22 14:37:50|6451.6|6448.8|6455.2|6452.4|6455.6|6452.8|6451.6|6448.8|92
1619102280000|2021-04-22 14:38:00|6454.8|6452|6460.6|6457.8|6461.2|6458.4|6454.7|6451.9|103
1619102290000|2021-04-22 14:38:10|6460.4|6457.6|6460|6457.2|6460.4|6457.6|6459.1|6456.3|19
1619102300000|2021-04-22 14:38:20|6459.7|6456.9|6457.1|6454.3|6459.7|6456.9|6457.1|6454.3|51
1619102310000|2021-04-22 14:38:30|6456.7|6453.9|6455.1|6452.3|6457.6|6454.8|6454.7|6451.9|12
1619102320000|2021-04-22 14:38:40|6455.2|6452.4|6456.6|6453.8|6456.7|6453.9|6454.6|6451.8|43
1619102330000|2021-04-22 14:38:50|6456.7|6453.9|6452.1|6449.3|6456.7|6453.9|6452.1|6449.3|56
1619102340000|2021-04-22 14:39:00|6452.2|6449.4|6458.7|6455.9|6458.8|6456|6452.2|6449.4|22
1619102350000|2021-04-22 14:39:10|6460.1|6457.3|6460.8|6458|6460.8|6458|6458.6|6455.8|111
1619102360000|2021-04-22 14:39:20|6461.2|6458.4|6462.6|6459.8|6463.2|6460.4|6461.2|6458.4|94
1619102370000|2021-04-22 14:39:30|6462.2|6459.4|6462.2|6459.4|6462.2|6459.4|6460.7|6457.9|116
1619102380000|2021-04-22 14:39:40|6462.6|6459.8|6461.8|6459|6462.6|6459.8|6461.2|6458.4|36
1619102390000|2021-04-22 14:39:50|6462.8|6460|6462.6|6459.8|6462.8|6460|6462.6|6459.8|61
1619102400000|2021-04-22 14:40:00|6462.2|6459.4|6462.7|6459.9|6462.8|6460|6461.6|6458.8|26
1619102410000|2021-04-22 14:40:10|6462.8|6460|6461.7|6458.9|6462.8|6460|6460.8|6458|5
1619102420000|2021-04-22 14:40:20|6461.6|6458.8|6461.7|6458.9|6461.8|6459|6461.2|6458.4|19
1619102430000|2021-04-22 14:40:30|6461.2|6458.4|6464.8|6462|6464.8|6462|6461.2|6458.4|101
1619102440000|2021-04-22 14:40:40|6465.2|6462.4|6465.2|6462.4|6466.2|6463.4|6463.3|6460.5|157
1619102450000|2021-04-22 14:40:50|6465.3|6462.5|6465.7|6462.9|6466.2|6463.4|6464.2|6461.4|15
1619102460000|2021-04-22 14:41:00|6465.3|6462.5|6468.8|6466|6469.8|6467|6464.3|6461.5|81
1619102470000|2021-04-22 14:41:10|6469.7|6466.9|6478.8|6476|6479.4|6476.6|6469.7|6466.9|566
1619102480000|2021-04-22 14:41:20|6478.9|6476.1|6470.4|6467.6|6478.9|6476.1|6469.4|6466.6|380
1619102490000|2021-04-22 14:41:30|6470.5|6467.7|6469.8|6467|6471.4|6468.6|6468.4|6465.6|103
1619102500000|2021-04-22 14:41:40|6469.9|6467.1|6471.4|6468.6|6471.8|6469|6469.9|6467.1|33
1619102510000|2021-04-22 14:41:50|6471.3|6468.5|6470.8|6468|6471.9|6469.1|6470.8|6468|19
1619102520000|2021-04-22 14:42:00|6470.9|6468.1|6473.3|6470.5|6476|6473.2|6470.8|6468|161
1619102530000|2021-04-22 14:42:10|6472.9|6470.1|6474.4|6471.6|6475.8|6473|6472.8|6470|176
1619102540000|2021-04-22 14:42:20|6474.8|6472|6473.8|6471|6477.4|6474.6|6473.8|6471|48
1619102550000|2021-04-22 14:42:30|6474|6471.2|6475.4|6472.6|6475.8|6473|6474|6471.2|23
1619102560000|2021-04-22 14:42:40|6476.4|6473.6|6474.8|6472|6476.4|6473.6|6473.8|6471|30
1619102570000|2021-04-22 14:42:50|6474.2|6471.4|6473|6470.2|6475.4|6472.6|6472.8|6470|56
1619102580000|2021-04-22 14:43:00|6473.4|6470.6|6475.4|6472.6|6476.3|6473.5|6473.4|6470.6|44
1619102590000|2021-04-22 14:43:10|6475.3|6472.5|6473.9|6471.1|6475.9|6473.1|6473.9|6471.1|17
1619102600000|2021-04-22 14:43:20|6474.2|6471.4|6471.8|6469|6474.4|6471.6|6471.4|6468.6|32
1619102610000|2021-04-22 14:43:30|6471.4|6468.6|6472.4|6469.6|6472.4|6469.6|6470.8|6468|43
1619102620000|2021-04-22 14:43:40|6471.8|6469|6472.3|6469.5|6472.4|6469.6|6470.8|6468|19
1619102630000|2021-04-22 14:43:50|6472.4|6469.6|6471.8|6469|6472.8|6470|6471.8|6469|62
1619102640000|2021-04-22 14:44:00|6472.8|6470|6473.3|6470.5|6474.8|6472|6472.8|6470|26
1619102650000|2021-04-22 14:44:10|6472.8|6470|6472.8|6470|6472.8|6470|6472.4|6469.6|26
1619102660000|2021-04-22 14:44:20|6472.4|6469.6|6474.8|6472|6475.8|6473|6472.3|6469.5|48
1619102670000|2021-04-22 14:44:30|6475.4|6472.6|6474.2|6471.4|6475.4|6472.6|6474.2|6471.4|8
1619102680000|2021-04-22 14:44:40|6473.8|6471|6473.2|6470.4|6473.8|6471|6472.3|6469.5|24
1619102690000|2021-04-22 14:44:50|6472.8|6470|6471.3|6468.5|6472.8|6470|6471.3|6468.5|21
1619102700000|2021-04-22 14:45:00|6472.3|6469.5|6473.6|6470.8|6474.4|6471.6|6472.3|6469.5|24
1619102710000|2021-04-22 14:45:10|6472.3|6469.5|6472.8|6470|6472.8|6470|6472.3|6469.5|9
1619102720000|2021-04-22 14:45:20|6472.6|6469.8|6473.8|6471|6473.8|6471|6470.8|6468|83
1619102730000|2021-04-22 14:45:30|6473.4|6470.6|6478|6475.2|6478|6475.2|6473.3|6470.5|1168
1619102740000|2021-04-22 14:45:40|6478.6|6475.8|6479.2|6476.4|6479.2|6476.4|6477|6474.2|60
1619102750000|2021-04-22 14:45:50|6479.6|6476.8|6485.6|6482.8|6488|6485.2|6479.6|6476.8|343
1619102760000|2021-04-22 14:46:00|6485.5|6482.7|6487|6484.2|6487.5|6484.7|6485.5|6482.7|165
1619102770000|2021-04-22 14:46:10|6488|6485.2|6489.4|6486.6|6491|6488.2|6487.1|6484.3|384
1619102780000|2021-04-22 14:46:20|6488.6|6485.8|6490|6487.2|6490.6|6487.8|6488|6485.2|57
1619102790000|2021-04-22 14:46:30|6490.1|6487.3|6488.1|6485.3|6490.6|6487.8|6488|6485.2|64
1619102800000|2021-04-22 14:46:40|6488|6485.2|6489.5|6486.7|6490.1|6487.3|6488|6485.2|36
1619102810000|2021-04-22 14:46:50|6488.7|6485.9|6490|6487.2|6490.6|6487.8|6488.6|6485.8|14
1619102820000|2021-04-22 14:47:00|6490.1|6487.3|6490.5|6487.7|6492.6|6489.8|6490|6487.2|61
1619102830000|2021-04-22 14:47:10|6491.5|6488.7|6492.6|6489.8|6493.2|6490.4|6490.5|6487.7|28
1619102840000|2021-04-22 14:47:20|6491.6|6488.8|6492.5|6489.7|6494|6491.2|6491.6|6488.8|51
1619102850000|2021-04-22 14:47:30|6492.2|6489.4|6490.4|6487.6|6492.6|6489.8|6489.6|6486.8|29
1619102860000|2021-04-22 14:47:40|6490|6487.2|6492.1|6489.3|6492.5|6489.7|6490|6487.2|29
1619102870000|2021-04-22 14:47:50|6493|6490.2|6492.5|6489.7|6495.1|6492.3|6492.5|6489.7|90
1619102880000|2021-04-22 14:48:00|6492.6|6489.8|6497.2|6494.4|6498.1|6495.3|6492.6|6489.8|197
1619102890000|2021-04-22 14:48:10|6497.6|6494.8|6494.7|6491.9|6497.6|6494.8|6494.1|6491.3|270
1619102900000|2021-04-22 14:48:20|6495.1|6492.3|6495.2|6492.4|6495.2|6492.4|6493|6490.2|94
1619102910000|2021-04-22 14:48:30|6496|6493.2|6495.6|6492.8|6496.2|6493.4|6495|6492.2|21
1619102920000|2021-04-22 14:48:40|6495.5|6492.7|6495.1|6492.3|6496.1|6493.3|6495|6492.2|21
1619102930000|2021-04-22 14:48:50|6495|6492.2|6495.6|6492.8|6496.6|6493.8|6494.6|6491.8|53
1619102940000|2021-04-22 14:49:00|6495.5|6492.7|6495.1|6492.3|6496.9|6494.1|6495|6492.2|42
1619102950000|2021-04-22 14:49:10|6495|6492.2|6495.2|6492.4|6496|6493.2|6494.1|6491.3|20
1619102960000|2021-04-22 14:49:20|6495.6|6492.8|6491|6488.2|6495.6|6492.8|6491|6488.2|151
1619102970000|2021-04-22 14:49:30|6490.1|6487.3|6494.6|6491.8|6494.6|6491.8|6490|6487.2|59
1619102980000|2021-04-22 14:49:40|6494.5|6491.7|6493.9|6491.1|6495|6492.2|6493.5|6490.7|42
1619102990000|2021-04-22 14:49:50|6493|6490.2|6493.5|6490.7|6494.6|6491.8|6493|6490.2|10
1619103000000|2021-04-22 14:50:00|6493.1|6490.3|6494.5|6491.7|6495.6|6492.8|6493.1|6490.3|58
1619103010000|2021-04-22 14:50:10|6494.6|6491.8|6495.4|6492.6|6497.6|6494.8|6494.6|6491.8|53
1619103020000|2021-04-22 14:50:20|6494.6|6491.8|6493.5|6490.7|6495.1|6492.3|6493|6490.2|30
1619103030000|2021-04-22 14:50:30|6493.4|6490.6|6492.6|6489.8|6493.6|6490.8|6492|6489.2|57
1619103040000|2021-04-22 14:50:40|6492.5|6489.7|6491.5|6488.7|6492.5|6489.7|6489.6|6486.8|54
1619103050000|2021-04-22 14:50:50|6491.6|6488.8|6490.6|6487.8|6491.6|6488.8|6490.6|6487.8|57
1619103060000|2021-04-22 14:51:00|6490.5|6487.7|6490|6487.2|6491.6|6488.8|6490|6487.2|52
1619103070000|2021-04-22 14:51:10|6490.5|6487.7|6490.6|6487.8|6492|6489.2|6490.5|6487.7|38
1619103080000|2021-04-22 14:51:20|6491|6488.2|6491.5|6488.7|6491.6|6488.8|6490.6|6487.8|33
1619103090000|2021-04-22 14:51:30|6491.6|6488.8|6491.2|6488.4|6491.6|6488.8|6491|6488.2|3
1619103100000|2021-04-22 14:51:40|6492|6489.2|6493.6|6490.8|6493.6|6490.8|6492|6489.2|30
1619103110000|2021-04-22 14:51:50|6494.6|6491.8|6492.6|6489.8|6496.2|6493.4|6492.5|6489.7|70
1619103120000|2021-04-22 14:52:00|6492.5|6489.7|6492.7|6489.9|6493.6|6490.8|6492|6489.2|45
1619103130000|2021-04-22 14:52:10|6492.6|6489.8|6492.2|6489.4|6493.6|6490.8|6491|6488.2|25
1619103140000|2021-04-22 14:52:20|6492.4|6489.6|6491.5|6488.7|6492.4|6489.6|6491|6488.2|19
1619103150000|2021-04-22 14:52:30|6491.6|6488.8|6491|6488.2|6492|6489.2|6491|6488.2|27
1619103160000|2021-04-22 14:52:40|6491.2|6488.4|6491.6|6488.8|6491.6|6488.8|6491.2|6488.4|3
1619103170000|2021-04-22 14:52:50|6492|6489.2|6492.6|6489.8|6492.6|6489.8|6492|6489.2|58
1619103180000|2021-04-22 14:53:00|6492.5|6489.7|6490|6487.2|6493|6490.2|6490|6487.2|34
1619103190000|2021-04-22 14:53:10|6489.6|6486.8|6488.6|6485.8|6489.6|6486.8|6487.5|6484.7|73
1619103200000|2021-04-22 14:53:20|6488.5|6485.7|6489.6|6486.8|6489.6|6486.8|6488.1|6485.3|21
1619103210000|2021-04-22 14:53:30|6490|6487.2|6491.6|6488.8|6491.6|6488.8|6490|6487.2|33
1619103220000|2021-04-22 14:53:40|6492|6489.2|6492.5|6489.7|6492.6|6489.8|6491|6488.2|102
1619103230000|2021-04-22 14:53:50|6492.6|6489.8|6489.6|6486.8|6492.6|6489.8|6488.5|6485.7|44
1619103240000|2021-04-22 14:54:00|6489.5|6486.7|6490|6487.2|6490.5|6487.7|6489|6486.2|55
1619103250000|2021-04-22 14:54:10|6489.5|6486.7|6490|6487.2|6490.6|6487.8|6489|6486.2|15
1619103260000|2021-04-22 14:54:20|6490.2|6487.4|6491.6|6488.8|6491.6|6488.8|6490|6487.2|80
1619103270000|2021-04-22 14:54:30|6492|6489.2|6493|6490.2|6493|6490.2|6491.6|6488.8|70
1619103280000|2021-04-22 14:54:40|6493.6|6490.8|6491.5|6488.7|6493.6|6490.8|6491.1|6488.3|37
1619103290000|2021-04-22 14:54:50|6491.1|6488.3|6493|6490.2|6493.1|6490.3|6490.7|6487.9|43
1619103300000|2021-04-22 14:55:00|6492.6|6489.8|6492.6|6489.8|6494.1|6491.3|6492|6489.2|15
1619103310000|2021-04-22 14:55:10|6493|6490.2|6492.6|6489.8|6493.6|6490.8|6492|6489.2|12
1619103320000|2021-04-22 14:55:20|6492.1|6489.3|6492.6|6489.8|6493|6490.2|6492|6489.2|41
1619103330000|2021-04-22 14:55:30|6493.1|6490.3|6495.6|6492.8|6495.6|6492.8|6492.5|6489.7|90
1619103340000|2021-04-22 14:55:40|6496.1|6493.3|6497|6494.2|6497|6494.2|6495.5|6492.7|41
1619103350000|2021-04-22 14:55:50|6497.2|6494.4|6500.1|6497.3|6500.6|6497.8|6497.2|6494.4|179
1619103360000|2021-04-22 14:56:00|6500.6|6497.8|6500.6|6497.8|6504|6501.2|6499.5|6496.7|181
1619103370000|2021-04-22 14:56:10|6501.1|6498.3|6500|6497.2|6503|6500.2|6499.6|6496.8|32
1619103380000|2021-04-22 14:56:20|6499.5|6496.7|6499.6|6496.8|6500.1|6497.3|6498.1|6495.3|10
1619103390000|2021-04-22 14:56:30|6499.1|6496.3|6499.6|6496.8|6499.7|6496.9|6498.1|6495.3|20
1619103400000|2021-04-22 14:56:40|6499.7|6496.9|6499.5|6496.7|6500.7|6497.9|6499|6496.2|12
1619103410000|2021-04-22 14:56:50|6499.6|6496.8|6499|6496.2|6500.2|6497.4|6499|6496.2|37
1619103420000|2021-04-22 14:57:00|6498.6|6495.8|6500.6|6497.8|6500.6|6497.8|6498.6|6495.8|21
1619103430000|2021-04-22 14:57:10|6501|6498.2|6501|6498.2|6501.5|6498.7|6500|6497.2|28
1619103440000|2021-04-22 14:57:20|6501.1|6498.3|6501.5|6498.7|6502.6|6499.8|6501|6498.2|37
1619103450000|2021-04-22 14:57:30|6501.6|6498.8|6499.5|6496.7|6501.6|6498.8|6498|6495.2|58
1619103460000|2021-04-22 14:57:40|6499.6|6496.8|6502.8|6500|6503.8|6501|6499.6|6496.8|1262
1619103470000|2021-04-22 14:57:50|6502.7|6499.9|6503.7|6500.9|6505.8|6503|6502.7|6499.9|144
1619103480000|2021-04-22 14:58:00|6503.8|6501|6503.7|6500.9|6504.2|6501.4|6503.2|6500.4|38
1619103490000|2021-04-22 14:58:10|6503.8|6501|6505.2|6502.4|6505.8|6503|6503.2|6500.4|68
1619103500000|2021-04-22 14:58:20|6506.2|6503.4|6504.6|6501.8|6506.2|6503.4|6504.3|6501.5|30
1619103510000|2021-04-22 14:58:30|6504.2|6501.4|6502.2|6499.4|6504.7|6501.9|6501.2|6498.4|55
1619103520000|2021-04-22 14:58:40|6502.7|6499.9|6503.2|6500.4|6503.2|6500.4|6502.2|6499.4|66
1619103530000|2021-04-22 14:58:50|6502.8|6500|6503.2|6500.4|6503.2|6500.4|6501.7|6498.9|69
1619103540000|2021-04-22 14:59:00|6502.7|6499.9|6501.7|6498.9|6503.8|6501|6501.7|6498.9|32
1619103550000|2021-04-22 14:59:10|6501.8|6499|6503.7|6500.9|6503.7|6500.9|6501.8|6499|28
1619103560000|2021-04-22 14:59:20|6503.6|6500.8|6503.8|6501|6503.8|6501|6501.3|6498.5|89
1619103570000|2021-04-22 14:59:30|6503.7|6500.9|6502.7|6499.9|6503.7|6500.9|6502.7|6499.9|2
1619103580000|2021-04-22 14:59:40|6502.8|6500|6504.3|6501.5|6505.4|6502.6|6502.8|6500|127
1619103590000|2021-04-22 14:59:50|6504.8|6502|6503.6|6500.8|6504.8|6502|6503.2|6500.4|45
1619103600000|2021-04-22 15:00:00|6503.8|6501|6503.7|6500.9|6503.8|6501|6502.7|6499.9|20
1619103610000|2021-04-22 15:00:10|6503.2|6500.4|6503.8|6501|6504.1|6501.3|6503.2|6500.4|37
1619103620000|2021-04-22 15:00:20|6503.7|6500.9|6504.2|6501.4|6504.2|6501.4|6503.7|6500.9|17
1619103630000|2021-04-22 15:00:30|6503.4|6500.6|6504.8|6502|6505.2|6502.4|6503.3|6500.5|30
1619103640000|2021-04-22 15:00:40|6505.2|6502.4|6506.8|6504|6507.2|6504.4|6505.2|6502.4|47
1619103650000|2021-04-22 15:00:50|6507.2|6504.4|6505.3|6502.5|6507.2|6504.4|6504.7|6501.9|8
1619103660000|2021-04-22 15:01:00|6505.7|6502.9|6507.2|6504.4|6507.2|6504.4|6505.2|6502.4|15
1619103670000|2021-04-22 15:01:10|6506.2|6503.4|6505.7|6502.9|6506.2|6503.4|6505.6|6502.8|33
1619103680000|2021-04-22 15:01:20|6505.8|6503|6510.2|6507.4|6510.3|6507.5|6505.7|6502.9|84
1619103690000|2021-04-22 15:01:30|6510.3|6507.5|6511.7|6508.9|6513.8|6511|6510.3|6507.5|56
1619103700000|2021-04-22 15:01:40|6511.4|6508.6|6514.4|6511.6|6514.4|6511.6|6510.8|6508|145
1619103710000|2021-04-22 15:01:50|6514.2|6511.4|6514.4|6511.6|6515.9|6513.1|6513.2|6510.4|172
1619103720000|2021-04-22 15:02:00|6514.8|6512|6512.3|6509.5|6515.2|6512.4|6512.3|6509.5|48
1619103730000|2021-04-22 15:02:10|6511.8|6509|6512.2|6509.4|6513.7|6510.9|6511.4|6508.6|37
1619103740000|2021-04-22 15:02:20|6511.7|6508.9|6512.5|6509.7|6514|6511.2|6511.3|6508.5|674
1619103750000|2021-04-22 15:02:30|6512.9|6510.1|6513|6510.2|6513.3|6510.5|6512.6|6509.8|2
1619103760000|2021-04-22 15:02:40|6513.4|6510.6|6513|6510.2|6513.6|6510.8|6512.5|6509.7|154
1619103770000|2021-04-22 15:02:50|6511|6508.2|6509.9|6507.1|6512.4|6509.6|6509.5|6506.7|73
1619103780000|2021-04-22 15:03:00|6509.4|6506.6|6508.4|6505.6|6510.5|6507.7|6508.4|6505.6|39
1619103790000|2021-04-22 15:03:10|6508.9|6506.1|6508.4|6505.6|6509|6506.2|6508.4|6505.6|24
1619103800000|2021-04-22 15:03:20|6508.6|6505.8|6506.8|6504|6509.4|6506.6|6506.4|6503.6|83
1619103810000|2021-04-22 15:03:30|6506.4|6503.6|6508.9|6506.1|6509|6506.2|6506.4|6503.6|91
1619103820000|2021-04-22 15:03:40|6508.8|6506|6506.4|6503.6|6508.8|6506|6506.4|6503.6|27
1619103830000|2021-04-22 15:03:50|6506.9|6504.1|6507.4|6504.6|6507.9|6505.1|6505|6502.2|31
1619103840000|2021-04-22 15:04:00|6507|6504.2|6509.9|6507.1|6510.3|6507.5|6507|6504.2|25
1619103850000|2021-04-22 15:04:10|6509.8|6507|6509.5|6506.7|6510.3|6507.5|6509.4|6506.6|15
1619103860000|2021-04-22 15:04:20|6509.4|6506.6|6509.4|6506.6|6509.5|6506.7|6509.4|6506.6|39
1619103870000|2021-04-22 15:04:30|6509.2|6506.4|6508|6505.2|6509.2|6506.4|6507.9|6505.1|12
1619103880000|2021-04-22 15:04:40|6508.9|6506.1|6509|6506.2|6509|6506.2|6508.9|6506.1|8
1619103890000|2021-04-22 15:04:50|6509.4|6506.6|6508|6505.2|6509.4|6506.6|6508|6505.2|36
1619103900000|2021-04-22 15:05:00|6507.8|6505|6509.6|6506.8|6509.6|6506.8|6506.9|6504.1|38
1619103910000|2021-04-22 15:05:10|6509.5|6506.7|6512|6509.2|6513.4|6510.6|6509.5|6506.7|50
1619103920000|2021-04-22 15:05:20|6512.4|6509.6|6510.6|6507.8|6513|6510.2|6510|6507.2|23
1619103930000|2021-04-22 15:05:30|6512|6509.2|6513.4|6510.6|6513.4|6510.6|6511.5|6508.7|153
1619103940000|2021-04-22 15:05:40|6513.8|6511|6513.4|6510.6|6515|6512.2|6513.4|6510.6|69
1619103950000|2021-04-22 15:05:50|6512.9|6510.1|6513|6510.2|6513|6510.2|6512.4|6509.6|73
1619103960000|2021-04-22 15:06:00|6512.6|6509.8|6513.4|6510.6|6513.4|6510.6|6511.4|6508.6|39
1619103970000|2021-04-22 15:06:10|6512.9|6510.1|6513|6510.2|6513|6510.2|6512.4|6509.6|2
1619103980000|2021-04-22 15:06:20|6512.4|6509.6|6510|6507.2|6512.4|6509.6|6509.9|6507.1|27
1619103990000|2021-04-22 15:06:30|6510.4|6507.6|6511|6508.2|6511.9|6509.1|6510.4|6507.6|109
1619104000000|2021-04-22 15:06:40|6511.4|6508.6|6513|6510.2|6513|6510.2|6511|6508.2|8
1619104010000|2021-04-22 15:06:50|6512.4|6509.6|6511.9|6509.1|6513|6510.2|6511.9|6509.1|4
1619104020000|2021-04-22 15:07:00|6512|6509.2|6511.9|6509.1|6512.4|6509.6|6511.9|6509.1|17
1619104030000|2021-04-22 15:07:10|6512|6509.2|6512.5|6509.7|6513|6510.2|6511.9|6509.1|15
1619104040000|2021-04-22 15:07:20|6512.9|6510.1|6512|6509.2|6513.4|6510.6|6512|6509.2|8
1619104050000|2021-04-22 15:07:30|6512.4|6509.6|6516|6513.2|6516.4|6513.6|6512|6509.2|159
1619104060000|2021-04-22 15:07:40|6516.4|6513.6|6515.4|6512.6|6516.4|6513.6|6514.4|6511.6|45
1619104070000|2021-04-22 15:07:50|6515.9|6513.1|6515.8|6513|6516|6513.2|6515.4|6512.6|15
1619104080000|2021-04-22 15:08:00|6515.4|6512.6|6515.4|6512.6|6515.9|6513.1|6514.9|6512.1|32
1619104090000|2021-04-22 15:08:10|6515.5|6512.7|6516|6513.2|6516|6513.2|6515|6512.2|5
1619104100000|2021-04-22 15:08:20|6515.6|6512.8|6516.4|6513.6|6516.4|6513.6|6515.4|6512.6|172
1619104110000|2021-04-22 15:08:30|6516|6513.2|6516|6513.2|6516|6513.2|6516|6513.2|3
1619104120000|2021-04-22 15:08:40|6516.4|6513.6|6514.9|6512.1|6516.4|6513.6|6514.5|6511.7|70
1619104130000|2021-04-22 15:08:50|6514.5|6511.7|6516|6513.2|6516|6513.2|6514.5|6511.7|12
1619104140000|2021-04-22 15:09:00|6516.4|6513.6|6515.4|6512.6|6516.4|6513.6|6515.4|6512.6|108
1619104150000|2021-04-22 15:09:10|6515.5|6512.7|6515.5|6512.7|6515.5|6512.7|6515.5|6512.7|5
1619104160000|2021-04-22 15:09:20|6515.9|6513.1|6515.4|6512.6|6515.9|6513.1|6514.9|6512.1|6
1619104170000|2021-04-22 15:09:30|6515|6512.2|6511.9|6509.1|6515|6512.2|6511.5|6508.7|49
1619104180000|2021-04-22 15:09:40|6512|6509.2|6512|6509.2|6513.3|6510.5|6512|6509.2|32
1619104190000|2021-04-22 15:09:50|6512.4|6509.6|6510.5|6507.7|6512.4|6509.6|6510.5|6507.7|76
1619104200000|2021-04-22 15:10:00|6510.9|6508.1|6511.9|6509.1|6512.9|6510.1|6510.9|6508.1|36
1619104210000|2021-04-22 15:10:10|6512|6509.2|6510.9|6508.1|6512|6509.2|6510.4|6507.6|22
1619104220000|2021-04-22 15:10:20|6511|6508.2|6510.9|6508.1|6512|6509.2|6510.9|6508.1|38
1619104230000|2021-04-22 15:10:30|6511|6508.2|6511|6508.2|6512.2|6509.4|6510.9|6508.1|14
1619104240000|2021-04-22 15:10:40|6510.9|6508.1|6509.4|6506.6|6510.9|6508.1|6509.4|6506.6|15
1619104250000|2021-04-22 15:10:50|6509|6506.2|6509.4|6506.6|6510.5|6507.7|6509|6506.2|75
1619104260000|2021-04-22 15:11:00|6509.5|6506.7|6511.4|6508.6|6512.3|6509.5|6509.5|6506.7|36
1619104270000|2021-04-22 15:11:10|6510.9|6508.1|6510|6507.2|6511|6508.2|6510|6507.2|100
1619104280000|2021-04-22 15:11:20|6510.4|6507.6|6510.4|6507.6|6511.4|6508.6|6510|6507.2|16
1619104290000|2021-04-22 15:11:30|6510.6|6507.8|6511.8|6509|6511.9|6509.1|6510.6|6507.8|7
1619104300000|2021-04-22 15:11:40|6511.4|6508.6|6511.9|6509.1|6512|6509.2|6511|6508.2|49
1619104310000|2021-04-22 15:11:50|6511.4|6508.6|6512|6509.2|6512|6509.2|6511.4|6508.6|26
1619104320000|2021-04-22 15:12:00|6511.6|6508.8|6514.9|6512.1|6515.4|6512.6|6511.4|6508.6|68
1619104330000|2021-04-22 15:12:10|6515|6512.2|6514|6511.2|6516|6513.2|6514|6511.2|119
1619104340000|2021-04-22 15:12:20|6514.4|6511.6|6514.9|6512.1|6514.9|6512.1|6514.4|6511.6|19
1619104350000|2021-04-22 15:12:30|6514.5|6511.7|6514.9|6512.1|6515|6512.2|6514.4|6511.6|26
1619104360000|2021-04-22 15:12:40|6515|6512.2|6515|6512.2|6515|6512.2|6514.9|6512.1|11
1619104370000|2021-04-22 15:12:50|6515.3|6512.5|6514|6511.2|6515.4|6512.6|6514|6511.2|72
1619104380000|2021-04-22 15:13:00|6514.4|6511.6|6514.4|6511.6|6515.4|6512.6|6513.5|6510.7|271
1619104390000|2021-04-22 15:13:10|6515|6512.2|6515|6512.2|6515.5|6512.7|6514.5|6511.7|34
1619104400000|2021-04-22 15:13:20|6515.4|6512.6|6515.8|6513|6515.9|6513.1|6514.9|6512.1|37
1619104410000|2021-04-22 15:13:30|6515.4|6512.6|6515.4|6512.6|6516.4|6513.6|6515.4|6512.6|54
1619104420000|2021-04-22 15:13:40|6515.9|6513.1|6516|6513.2|6516|6513.2|6515.4|6512.6|24
1619104430000|2021-04-22 15:13:50|6515.9|6513.1|6516.4|6513.6|6516.4|6513.6|6515.9|6513.1|126
1619104440000|2021-04-22 15:14:00|6519|6516.2|6518.8|6516|6520.4|6517.6|6518.4|6515.6|242
1619104450000|2021-04-22 15:14:10|6518.4|6515.6|6517.4|6514.6|6518.4|6515.6|6516.4|6513.6|244
1619104460000|2021-04-22 15:14:20|6517.3|6514.5|6513.5|6510.7|6517.3|6514.5|6513.4|6510.6|13
1619104470000|2021-04-22 15:14:30|6513.9|6511.1|6513.4|6510.6|6514|6511.2|6513.4|6510.6|13
1619104480000|2021-04-22 15:14:40|6512.5|6509.7|6513|6510.2|6513.4|6510.6|6511.9|6509.1|34
1619104490000|2021-04-22 15:14:50|6512.9|6510.1|6514|6511.2|6514|6511.2|6512.4|6509.6|48
1619104500000|2021-04-22 15:15:00|6514.4|6511.6|6516.9|6514.1|6517.4|6514.6|6514|6511.2|296
1619104510000|2021-04-22 15:15:10|6516.5|6513.7|6515.9|6513.1|6517|6514.2|6515.5|6512.7|26
1619104520000|2021-04-22 15:15:20|6516|6513.2|6514.8|6512|6516|6513.2|6514.8|6512|25
1619104530000|2021-04-22 15:15:30|6514.4|6511.6|6514.4|6511.6|6514.6|6511.8|6513.9|6511.1|5
1619104540000|2021-04-22 15:15:40|6514.5|6511.7|6515.5|6512.7|6515.5|6512.7|6514.4|6511.6|18
1619104550000|2021-04-22 15:15:50|6516|6513.2|6513.9|6511.1|6516|6513.2|6513.9|6511.1|13
1619104560000|2021-04-22 15:16:00|6514.1|6511.3|6514.9|6512.1|6515.4|6512.6|6514.1|6511.3|16
1619104570000|2021-04-22 15:16:10|6515|6512.2|6513.5|6510.7|6515.4|6512.6|6513.4|6510.6|37
1619104580000|2021-04-22 15:16:20|6513.4|6510.6|6513.4|6510.6|6513.9|6511.1|6512.4|6509.6|41
1619104590000|2021-04-22 15:16:30|6513|6510.2|6513.3|6510.5|6513.9|6511.1|6512.9|6510.1|41
1619104600000|2021-04-22 15:16:40|6513.4|6510.6|6514.4|6511.6|6514.9|6512.1|6513.4|6510.6|19
1619104610000|2021-04-22 15:16:50|6515|6512.2|6516|6513.2|6516|6513.2|6514.8|6512|30
1619104620000|2021-04-22 15:17:00|6516.4|6513.6|6516|6513.2|6517.6|6514.8|6516|6513.2|107
1619104630000|2021-04-22 15:17:10|6515.6|6512.8|6515.4|6512.6|6516.4|6513.6|6515.4|6512.6|10
1619104640000|2021-04-22 15:17:20|6515.5|6512.7|6515.4|6512.6|6516|6513.2|6515.4|6512.6|2
1619104650000|2021-04-22 15:17:30|6513.8|6511|6514|6511.2|6514|6511.2|6513.4|6510.6|23
1619104660000|2021-04-22 15:17:40|6513.8|6511|6513.8|6511|6514.3|6511.5|6513.4|6510.6|21
1619104670000|2021-04-22 15:17:50|6512.4|6509.6|6509|6506.2|6512.4|6509.6|6508.9|6506.1|87
1619104680000|2021-04-22 15:18:00|6509.4|6506.6|6507|6504.2|6509.4|6506.6|6505.8|6503|212
1619104690000|2021-04-22 15:18:10|6507.4|6504.6|6504.4|6501.6|6507.9|6505.1|6503.4|6500.6|198
1619104700000|2021-04-22 15:18:20|6504|6501.2|6504|6501.2|6504|6501.2|6502.4|6499.6|42
1619104710000|2021-04-22 15:18:30|6503.9|6501.1|6503.4|6500.6|6504.4|6501.6|6503.4|6500.6|20
1619104720000|2021-04-22 15:18:40|6502.4|6499.6|6502|6499.2|6502.4|6499.6|6502|6499.2|64
1619104730000|2021-04-22 15:18:50|6502.4|6499.6|6503.8|6501|6504.4|6501.6|6502.4|6499.6|30
1619104740000|2021-04-22 15:19:00|6503.4|6500.6|6499.5|6496.7|6503.9|6501.1|6499.5|6496.7|115
1619104750000|2021-04-22 15:19:10|6499.9|6497.1|6499.5|6496.7|6500|6497.2|6499.5|6496.7|22
1619104760000|2021-04-22 15:19:20|6499.6|6496.8|6498.4|6495.6|6499.6|6496.8|6497.5|6494.7|68
1619104770000|2021-04-22 15:19:30|6498|6495.2|6498.4|6495.6|6499|6496.2|6496.5|6493.7|50
1619104780000|2021-04-22 15:19:40|6498.9|6496.1|6498.9|6496.1|6499|6496.2|6498|6495.2|21
1619104790000|2021-04-22 15:19:50|6498.4|6495.6|6498.9|6496.1|6499.6|6496.8|6498.4|6495.6|13
1619104800000|2021-04-22 15:20:00|6499.1|6496.3|6509.4|6506.6|6509.5|6506.7|6499.1|6496.3|44
1619104810000|2021-04-22 15:20:10|6509|6506.2|6509|6506.2|6510.4|6507.6|6508.4|6505.6|13
1619104820000|2021-04-22 15:20:20|6509.5|6506.7|6510.4|6507.6|6511|6508.2|6509.5|6506.7|7
1619104830000|2021-04-22 15:20:30|6510|6507.2|6509.9|6507.1|6510.5|6507.7|6509.4|6506.6|16
1619104840000|2021-04-22 15:20:40|6510|6507.2|6512.4|6509.6|6513|6510.2|6510|6507.2|25
1619104850000|2021-04-22 15:20:50|6512.6|6509.8|6511.8|6509|6513|6510.2|6511.8|6509|39
1619104860000|2021-04-22 15:21:00|6511.4|6508.6|6511.8|6509|6512.4|6509.6|6510.4|6507.6|49
1619104870000|2021-04-22 15:21:10|6511|6508.2|6509|6506.2|6511|6508.2|6508.5|6505.7|52
1619104880000|2021-04-22 15:21:20|6509.5|6506.7|6508|6505.2|6510|6507.2|6507.9|6505.1|17
1619104890000|2021-04-22 15:21:30|6508.9|6506.1|6509.5|6506.7|6509.6|6506.8|6508|6505.2|38
1619104900000|2021-04-22 15:21:40|6509.6|6506.8|6509|6506.2|6509.6|6506.8|6508.5|6505.7|1
1619104910000|2021-04-22 15:21:50|6509.1|6506.3|6508.5|6505.7|6509.4|6506.6|6508.5|6505.7|34
1619104920000|2021-04-22 15:22:00|6508.6|6505.8|6508.9|6506.1|6510|6507.2|6508.4|6505.6|10
1619104930000|2021-04-22 15:22:10|6508.4|6505.6|6502.4|6499.6|6509|6506.2|6502.4|6499.6|26
1619104940000|2021-04-22 15:22:20|6503|6500.2|6502.9|6500.1|6503.9|6501.1|6502.8|6500|17
1619104950000|2021-04-22 15:22:30|6503|6500.2|6502.9|6500.1|6503.4|6500.6|6502.5|6499.7|2
1619104960000|2021-04-22 15:22:40|6503|6500.2|6504.4|6501.6|6504.5|6501.7|6502.9|6500.1|26
1619104970000|2021-04-22 15:22:50|6504.6|6501.8|6504.4|6501.6|6505|6502.2|6504.4|6501.6|20
1619104980000|2021-04-22 15:23:00|6503.4|6500.6|6502.9|6500.1|6503.5|6500.7|6502.9|6500.1|10
1619104990000|2021-04-22 15:23:10|6503|6500.2|6503.4|6500.6|6503.5|6500.7|6503|6500.2|3
1619105000000|2021-04-22 15:23:20|6504|6501.2|6504.9|6502.1|6505|6502.2|6503.5|6500.7|6
1619105010000|2021-04-22 15:23:30|6505|6502.2|6505.4|6502.6|6505.9|6503.1|6504.4|6501.6|4
1619105020000|2021-04-22 15:23:40|6505.9|6503.1|6505|6502.2|6505.9|6503.1|6505|6502.2|6
1619105030000|2021-04-22 15:23:50|6504.9|6502.1|6502.4|6499.6|6504.9|6502.1|6502.4|6499.6|50
1619105040000|2021-04-22 15:24:00|6502.9|6500.1|6500|6497.2|6503|6500.2|6498.4|6495.6|81
1619105050000|2021-04-22 15:24:10|6499.5|6496.7|6499.9|6497.1|6500.4|6497.6|6499.4|6496.6|25
1619105060000|2021-04-22 15:24:20|6500|6497.2|6503.5|6500.7|6504.1|6501.3|6499.9|6497.1|29
1619105070000|2021-04-22 15:24:30|6503.9|6501.1|6502.5|6499.7|6504|6501.2|6502.5|6499.7|29
1619105080000|2021-04-22 15:24:40|6502.6|6499.8|6503|6500.2|6503|6500.2|6502.5|6499.7|21
1619105090000|2021-04-22 15:24:50|6502.6|6499.8|6502.6|6499.8|6502.6|6499.8|6501|6498.2|65
1619105100000|2021-04-22 15:25:00|6502.5|6499.7|6502.5|6499.7|6503.6|6500.8|6502.5|6499.7|61
1619105110000|2021-04-22 15:25:10|6502.6|6499.8|6504|6501.2|6505|6502.2|6502.6|6499.8|131
1619105120000|2021-04-22 15:25:20|6504.2|6501.4|6509.4|6506.6|6510|6507.2|6504.2|6501.4|54
1619105130000|2021-04-22 15:25:30|6508.6|6505.8|6507|6504.2|6509.6|6506.8|6505.4|6502.6|77
1619105140000|2021-04-22 15:25:40|6507.6|6504.8|6510|6507.2|6510|6507.2|6507.6|6504.8|44
1619105150000|2021-04-22 15:25:50|6510.1|6507.3|6510.6|6507.8|6512.6|6509.8|6510.1|6507.3|158
1619105160000|2021-04-22 15:26:00|6510.5|6507.7|6509.4|6506.6|6510.6|6507.8|6509.4|6506.6|22
1619105170000|2021-04-22 15:26:10|6509.5|6506.7|6507.4|6504.6|6509.6|6506.8|6507.4|6504.6|149
1619105180000|2021-04-22 15:26:20|6507.5|6504.7|6509|6506.2|6509|6506.2|6507.5|6504.7|10
1619105190000|2021-04-22 15:26:30|6508.4|6505.6|6508.5|6505.7|6509|6506.2|6508.4|6505.6|18
1619105200000|2021-04-22 15:26:40|6508|6505.2|6506.5|6503.7|6508|6505.2|6505|6502.2|27
1619105210000|2021-04-22 15:26:50|6506.4|6503.6|6505|6502.2|6506.4|6503.6|6505|6502.2|11
1619105220000|2021-04-22 15:27:00|6505.6|6502.8|6507.5|6504.7|6508.4|6505.6|6505.6|6502.8|85
1619105230000|2021-04-22 15:27:10|6507.4|6504.6|6507.4|6504.6|6507.6|6504.8|6507.4|6504.6|15
1619105240000|2021-04-22 15:27:20|6507.5|6504.7|6507.5|6504.7|6507.6|6504.8|6507.4|6504.6|15
1619105250000|2021-04-22 15:27:30|6507.4|6504.6|6506.5|6503.7|6507.4|6504.6|6505.6|6502.8|63
1619105260000|2021-04-22 15:27:40|6506|6503.2|6504.4|6501.6|6506|6503.2|6504.4|6501.6|33
1619105270000|2021-04-22 15:27:50|6503.4|6500.6|6501.2|6498.4|6503.4|6500.6|6499.4|6496.6|364
1619105280000|2021-04-22 15:28:00|6500.4|6497.6|6504.5|6501.7|6504.9|6502.1|6500.4|6497.6|163
1619105290000|2021-04-22 15:28:10|6504.6|6501.8|6510|6507.2|6511|6508.2|6504.6|6501.8|118
1619105300000|2021-04-22 15:28:20|6509.5|6506.7|6510|6507.2|6510|6507.2|6508.9|6506.1|242
1619105310000|2021-04-22 15:28:30|6510.4|6507.6|6506.6|6503.8|6510.4|6507.6|6503.9|6501.1|1055
1619105320000|2021-04-22 15:28:40|6507|6504.2|6506.5|6503.7|6507|6504.2|6505.3|6502.5|65
1619105330000|2021-04-22 15:28:50|6506.4|6503.6|6505.6|6502.8|6506.5|6503.7|6503.4|6500.6|101
1619105340000|2021-04-22 15:29:00|6505.4|6502.6|6507.4|6504.6|6507.6|6504.8|6505|6502.2|246
1619105350000|2021-04-22 15:29:10|6507.6|6504.8|6507|6504.2|6509|6506.2|6506.6|6503.8|303
1619105360000|2021-04-22 15:29:20|6507.6|6504.8|6507.4|6504.6|6507.6|6504.8|6507.2|6504.4|83
1619105370000|2021-04-22 15:29:30|6507|6504.2|6505.6|6502.8|6507.6|6504.8|6505.6|6502.8|495
1619105380000|2021-04-22 15:29:40|6505.4|6502.6|6505|6502.2|6505.6|6502.8|6504.6|6501.8|379
1619105390000|2021-04-22 15:29:50|6505.2|6502.4|6495.2|6492.4|6506|6503.2|6492.5|6489.7|1034
1619105400000|2021-04-22 15:30:00|6495.6|6492.8|6494.5|6491.7|6498.1|6495.3|6493.6|6490.8|437
1619105410000|2021-04-22 15:30:10|6494.4|6491.6|6494.6|6491.8|6494.6|6491.8|6491.4|6488.6|116
1619105420000|2021-04-22 15:30:20|6494.5|6491.7|6490.5|6487.7|6494.6|6491.8|6488.6|6485.8|129
1619105430000|2021-04-22 15:30:30|6490.4|6487.6|6488.8|6486|6491.5|6488.7|6488.6|6485.8|97
1619105440000|2021-04-22 15:30:40|6487.2|6484.4|6487.4|6484.6|6489|6486.2|6487|6484.2|46
1619105450000|2021-04-22 15:30:50|6486.6|6483.8|6484.9|6482.1|6486.6|6483.8|6483.4|6480.6|103
1619105460000|2021-04-22 15:31:00|6485|6482.2|6489|6486.2|6490.5|6487.7|6484|6481.2|78
1619105470000|2021-04-22 15:31:10|6488.9|6486.1|6488.5|6485.7|6489.9|6487.1|6486.5|6483.7|74
1619105480000|2021-04-22 15:31:20|6488|6485.2|6489|6486.2|6489|6486.2|6487|6484.2|223
1619105490000|2021-04-22 15:31:30|6488.9|6486.1|6487.5|6484.7|6490|6487.2|6487|6484.2|127
1619105500000|2021-04-22 15:31:40|6487.4|6484.6|6489|6486.2|6489|6486.2|6486.8|6484|297
1619105510000|2021-04-22 15:31:50|6488.9|6486.1|6488|6485.2|6489|6486.2|6488|6485.2|28
1619105520000|2021-04-22 15:32:00|6488.5|6485.7|6493|6490.2|6493|6490.2|6488.4|6485.6|296
1619105530000|2021-04-22 15:32:10|6493.4|6490.6|6496.2|6493.4|6498.5|6495.7|6493.4|6490.6|83
1619105540000|2021-04-22 15:32:20|6496.6|6493.8|6496.1|6493.3|6497|6494.2|6495.6|6492.8|54
1619105550000|2021-04-22 15:32:30|6496|6493.2|6496.9|6494.1|6498|6495.2|6495.5|6492.7|14
1619105560000|2021-04-22 15:32:40|6496|6493.2|6496.5|6493.7|6497.8|6495|6495.9|6493.1|29
1619105570000|2021-04-22 15:32:50|6496.6|6493.8|6494.8|6492|6497|6494.2|6494|6491.2|62
1619105580000|2021-04-22 15:33:00|6494.4|6491.6|6494|6491.2|6495|6492.2|6493.9|6491.1|8
1619105590000|2021-04-22 15:33:10|6494.2|6491.4|6493.4|6490.6|6494.2|6491.4|6492.9|6490.1|13
1619105600000|2021-04-22 15:33:20|6493.7|6490.9|6495|6492.2|6495|6492.2|6493.7|6490.9|23
1619105610000|2021-04-22 15:33:30|6495.9|6493.1|6495|6492.2|6496|6493.2|6495|6492.2|6
1619105620000|2021-04-22 15:33:40|6496.6|6493.8|6496.9|6494.1|6497.4|6494.6|6495.9|6493.1|78
1619105630000|2021-04-22 15:33:50|6496.4|6493.6|6496|6493.2|6496.5|6493.7|6495.5|6492.7|12
1619105640000|2021-04-22 15:34:00|6495.9|6493.1|6494.5|6491.7|6496|6493.2|6492.1|6489.3|70
1619105650000|2021-04-22 15:34:10|6494.6|6491.8|6496|6493.2|6496|6493.2|6494.6|6491.8|4
1619105660000|2021-04-22 15:34:20|6496.5|6493.7|6497|6494.2|6497|6494.2|6496.5|6493.7|51
1619105670000|2021-04-22 15:34:30|6497.4|6494.6|6497.4|6494.6|6497.4|6494.6|6497|6494.2|23
1619105680000|2021-04-22 15:34:40|6496.5|6493.7|6497|6494.2|6497|6494.2|6495.6|6492.8|87
1619105690000|2021-04-22 15:34:50|6497.4|6494.6|6497.4|6494.6|6497.4|6494.6|6497.4|6494.6|16
1619105700000|2021-04-22 15:35:00|6497.2|6494.4|6496.6|6493.8|6497.2|6494.4|6495.6|6492.8|39
1619105710000|2021-04-22 15:35:10|6496.5|6493.7|6497|6494.2|6497|6494.2|6496|6493.2|2
1619105720000|2021-04-22 15:35:20|6498.2|6495.4|6498|6495.2|6498.4|6495.6|6497.9|6495.1|26
1619105730000|2021-04-22 15:35:30|6498.4|6495.6|6498.4|6495.6|6498.4|6495.6|6498.4|6495.6|28
1619105740000|2021-04-22 15:35:40|6497.5|6494.7|6498.4|6495.6|6498.4|6495.6|6497.5|6494.7|11
1619105750000|2021-04-22 15:35:50|6497.9|6495.1|6500.4|6497.6|6501|6498.2|6497.9|6495.1|265
1619105760000|2021-04-22 15:36:00|6499.9|6497.1|6500.4|6497.6|6500.4|6497.6|6499.5|6496.7|40
1619105770000|2021-04-22 15:36:10|6500|6497.2|6500.4|6497.6|6500.6|6497.8|6499.9|6497.1|42
1619105780000|2021-04-22 15:36:20|6500.6|6497.8|6500|6497.2|6501.2|6498.4|6500|6497.2|46
1619105790000|2021-04-22 15:36:30|6500.4|6497.6|6499|6496.2|6502|6499.2|6498|6495.2|701
1619105800000|2021-04-22 15:36:40|6499.1|6496.3|6499.6|6496.8|6499.6|6496.8|6498.9|6496.1|6
1619105810000|2021-04-22 15:36:50|6500|6497.2|6500|6497.2|6500|6497.2|6499.5|6496.7|9
1619105820000|2021-04-22 15:37:00|6499.6|6496.8|6500|6497.2|6500|6497.2|6499.4|6496.6|20
1619105830000|2021-04-22 15:37:10|6499.9|6497.1|6499|6496.2|6499.9|6497.1|6498.4|6495.6|10
1619105840000|2021-04-22 15:37:20|6499.5|6496.7|6493.4|6490.6|6500|6497.2|6493.4|6490.6|63
1619105850000|2021-04-22 15:37:30|6493.9|6491.1|6493.5|6490.7|6494|6491.2|6493.4|6490.6|3
1619105860000|2021-04-22 15:37:40|6494|6491.2|6494|6491.2|6494.4|6491.6|6493.9|6491.1|7
1619105870000|2021-04-22 15:37:50|6493.9|6491.1|6493.4|6490.6|6494|6491.2|6493.4|6490.6|14
1619105880000|2021-04-22 15:38:00|6493.1|6490.3|6490.6|6487.8|6493.1|6490.3|6490.4|6487.6|45
1619105890000|2021-04-22 15:38:10|6490.4|6487.6|6491.4|6488.6|6492|6489.2|6490.4|6487.6|10
1619105900000|2021-04-22 15:38:20|6490.9|6488.1|6490.4|6487.6|6491|6488.2|6490.4|6487.6|4
1619105910000|2021-04-22 15:38:30|6490.6|6487.8|6492|6489.2|6492|6489.2|6490.6|6487.8|11
1619105920000|2021-04-22 15:38:40|6493|6490.2|6493|6490.2|6493|6490.2|6493|6490.2|4
1619105930000|2021-04-22 15:38:50|6493.4|6490.6|6493.4|6490.6|6494|6491.2|6493.4|6490.6|17
1619105940000|2021-04-22 15:39:00|6493.3|6490.5|6493.4|6490.6|6494|6491.2|6492.6|6489.8|10
1619105950000|2021-04-22 15:39:10|6493.9|6491.1|6494|6491.2|6494|6491.2|6492.6|6489.8|93
1619105960000|2021-04-22 15:39:20|6494.5|6491.7|6494.5|6491.7|6495|6492.2|6494.4|6491.6|23
1619105970000|2021-04-22 15:39:30|6494.9|6492.1|6495|6492.2|6495|6492.2|6494.9|6492.1|14
1619105980000|2021-04-22 15:39:40|6494.6|6491.8|6494|6491.2|6494.9|6492.1|6494|6491.2|10
1619105990000|2021-04-22 15:39:50|6494.5|6491.7|6496.5|6493.7|6496.5|6493.7|6494.5|6491.7|20
1619106000000|2021-04-22 15:40:00|6496|6493.2|6499.5|6496.7|6501.1|6498.3|6496|6493.2|208
1619106010000|2021-04-22 15:40:10|6499.4|6496.6|6500.6|6497.8|6500.6|6497.8|6498|6495.2|107
1619106020000|2021-04-22 15:40:20|6501.5|6498.7|6502.5|6499.7|6504.5|6501.7|6501.1|6498.3|109
1619106030000|2021-04-22 15:40:30|6502.4|6499.6|6502.4|6499.6|6503|6500.2|6502.4|6499.6|54
1619106040000|2021-04-22 15:40:40|6503|6500.2|6502.4|6499.6|6503|6500.2|6502.4|6499.6|18
1619106050000|2021-04-22 15:40:50|6502.5|6499.7|6502.9|6500.1|6503|6500.2|6502.5|6499.7|63
1619106060000|2021-04-22 15:41:00|6502.5|6499.7|6502.5|6499.7|6503|6500.2|6500|6497.2|47
1619106070000|2021-04-22 15:41:10|6502|6499.2|6502.9|6500.1|6503|6500.2|6501.9|6499.1|64
1619106080000|2021-04-22 15:41:20|6503|6500.2|6502.9|6500.1|6503|6500.2|6502.9|6500.1|42
1619106090000|2021-04-22 15:41:30|6503|6500.2|6501|6498.2|6503.4|6500.6|6500|6497.2|45
1619106100000|2021-04-22 15:41:40|6500.6|6497.8|6500|6497.2|6501.5|6498.7|6500|6497.2|367
1619106110000|2021-04-22 15:41:50|6499.6|6496.8|6500.1|6497.3|6501.1|6498.3|6499.6|6496.8|94
1619106120000|2021-04-22 15:42:00|6500.2|6497.4|6501.1|6498.3|6501.6|6498.8|6500.2|6497.4|22
1619106130000|2021-04-22 15:42:10|6501.2|6498.4|6500.6|6497.8|6501.6|6498.8|6500.6|6497.8|16
1619106140000|2021-04-22 15:42:20|6500.7|6497.9|6497.1|6494.3|6501.1|6498.3|6497.1|6494.3|87
1619106150000|2021-04-22 15:42:30|6497.2|6494.4|6499.1|6496.3|6499.1|6496.3|6497.2|6494.4|115
1619106160000|2021-04-22 15:42:40|6499|6496.2|6498.7|6495.9|6499|6496.2|6498.1|6495.3|2
1619106170000|2021-04-22 15:42:50|6499|6496.2|6502.6|6499.8|6502.6|6499.8|6499|6496.2|9
1619106180000|2021-04-22 15:43:00|6502.8|6500|6503.1|6500.3|6504.6|6501.8|6502.1|6499.3|76
1619106190000|2021-04-22 15:43:10|6502.6|6499.8|6501.6|6498.8|6502.6|6499.8|6501.6|6498.8|0
1619106200000|2021-04-22 15:43:20|6502.1|6499.3|6502.6|6499.8|6503.2|6500.4|6502.1|6499.3|97
1619106210000|2021-04-22 15:43:30|6502.1|6499.3|6501.6|6498.8|6502.2|6499.4|6501.6|6498.8|4
1619106220000|2021-04-22 15:43:40|6501.7|6498.9|6507.7|6504.9|6507.8|6505|6501.7|6498.9|1294
1619106230000|2021-04-22 15:43:50|6507.8|6505|6507.2|6504.4|6507.8|6505|6506.7|6503.9|13
1619106240000|2021-04-22 15:44:00|6506.7|6503.9|6506.3|6503.5|6507.8|6505|6506.2|6503.4|76
1619106250000|2021-04-22 15:44:10|6506.4|6503.6|6507.8|6505|6507.8|6505|6506.3|6503.5|5
1619106260000|2021-04-22 15:44:20|6507.7|6504.9|6507.6|6504.8|6507.8|6505|6507.6|6504.8|5
1619106270000|2021-04-22 15:44:30|6507.8|6505|6505.2|6502.4|6507.8|6505|6504.6|6501.8|30
1619106280000|2021-04-22 15:44:40|||||||||8
1619106290000|2021-04-22 15:44:50|6505.6|6502.8|6506.2|6503.4|6506.2|6503.4|6505.6|6502.8|12
1619106300000|2021-04-22 15:45:00|6506.1|6503.3|6506.2|6503.4|6506.8|6504|6505.8|6503|12
1619106310000|2021-04-22 15:45:10|6505.2|6502.4|6503.2|6500.4|6505.2|6502.4|6502.8|6500|25
1619106320000|2021-04-22 15:45:20|6503.6|6500.8|6501.6|6498.8|6503.6|6500.8|6501.6|6498.8|4
1619106330000|2021-04-22 15:45:30|6500.6|6497.8|6496.2|6493.4|6500.6|6497.8|6495.2|6492.4|38
1619106340000|2021-04-22 15:45:40|6496.8|6494|6498.2|6495.4|6498.2|6495.4|6496.3|6493.5|15
1619106350000|2021-04-22 15:45:50|6498.1|6495.3|6498.1|6495.3|6498.7|6495.9|6498|6495.2|3
1619106360000|2021-04-22 15:46:00|6498.2|6495.4|6499.7|6496.9|6499.7|6496.9|6498.1|6495.3|27
1619106370000|2021-04-22 15:46:10|6500|6497.2|6499.1|6496.3|6500|6497.2|6498.6|6495.8|3
1619106380000|2021-04-22 15:46:20|6499.2|6496.4|6499.6|6496.8|6500.1|6497.3|6498.6|6495.8|80
1619106390000|2021-04-22 15:46:30|6499.2|6496.4|6500.6|6497.8|6500.6|6497.8|6499.1|6496.3|7
1619106400000|2021-04-22 15:46:40|6500.7|6497.9|6500.3|6497.5|6501.2|6498.4|6500.2|6497.4|4
1619106410000|2021-04-22 15:46:50|6501.1|6498.3|6498.2|6495.4|6501.1|6498.3|6497.6|6494.8|30
1619106420000|2021-04-22 15:47:00|6498.6|6495.8|6499.6|6496.8|6499.6|6496.8|6498.6|6495.8|66
1619106430000|2021-04-22 15:47:10|6498.6|6495.8|6494.7|6491.9|6498.6|6495.8|6494.6|6491.8|81
1619106440000|2021-04-22 15:47:20|6495.1|6492.3|6495.2|6492.4|6495.2|6492.4|6494.6|6491.8|12
1619106450000|2021-04-22 15:47:30|6495.6|6492.8|6496.2|6493.4|6496.2|6493.4|6495.6|6492.8|4
1619106460000|2021-04-22 15:47:40|6496.6|6493.8|6497.1|6494.3|6497.2|6494.4|6496.6|6493.8|5
1619106470000|2021-04-22 15:47:50|6495.7|6492.9|6495.2|6492.4|6496.6|6493.8|6495.2|6492.4|13
1619106480000|2021-04-22 15:48:00|6495.7|6492.9|6495.2|6492.4|6496.2|6493.4|6494.6|6491.8|14
1619106490000|2021-04-22 15:48:10|6495.1|6492.3|6496.1|6493.3|6496.1|6493.3|6494.1|6491.3|26
1619106500000|2021-04-22 15:48:20|6495.6|6492.8|6496.2|6493.4|6496.2|6493.4|6495.6|6492.8|3
1619106510000|2021-04-22 15:48:30|6496.6|6493.8|6495.1|6492.3|6496.6|6493.8|6495.1|6492.3|28
1619106520000|2021-04-22 15:48:40|6494.6|6491.8|6492.1|6489.3|6494.6|6491.8|6492.1|6489.3|12
1619106530000|2021-04-22 15:48:50|6491.7|6488.9|6490.6|6487.8|6492.1|6489.3|6490.2|6487.4|52
1619106540000|2021-04-22 15:49:00|6490.8|6488|6492.2|6489.4|6493.2|6490.4|6490.8|6488|82
1619106550000|2021-04-22 15:49:10|6488.6|6485.8|6486.2|6483.4|6488.6|6485.8|6486.2|6483.4|171
1619106560000|2021-04-22 15:49:20|6486.6|6483.8|6487.6|6484.8|6487.6|6484.8|6486.6|6483.8|9
1619106570000|2021-04-22 15:49:30|6487.2|6484.4|6487.6|6484.8|6487.7|6484.9|6487.2|6484.4|3
1619106580000|2021-04-22 15:49:40|6487.2|6484.4|6485.2|6482.4|6487.7|6484.9|6485.2|6482.4|20
1619106590000|2021-04-22 15:49:50|6485.6|6482.8|6486.1|6483.3|6486.2|6483.4|6485.6|6482.8|43
1619106600000|2021-04-22 15:50:00|6486.2|6483.4|6487.1|6484.3|6488.2|6485.4|6485.6|6482.8|58
1619106610000|2021-04-22 15:50:10|6487.2|6484.4|6486.2|6483.4|6487.2|6484.4|6485.2|6482.4|62
1619106620000|2021-04-22 15:50:20|6486.3|6483.5|6488.6|6485.8|6488.6|6485.8|6486.2|6483.4|25
1619106630000|2021-04-22 15:50:30|6487.6|6484.8|6486.6|6483.8|6488.2|6485.4|6486.6|6483.8|16
1619106640000|2021-04-22 15:50:40|6486.7|6483.9|6487.1|6484.3|6487.2|6484.4|6486.7|6483.9|1
1619106650000|2021-04-22 15:50:50|6487.2|6484.4|6487.6|6484.8|6487.6|6484.8|6487.1|6484.3|5
1619106660000|2021-04-22 15:51:00|6487.7|6484.9|6491.1|6488.3|6492.2|6489.4|6487.6|6484.8|13
1619106670000|2021-04-22 15:51:10|6491.2|6488.4|6491.6|6488.8|6492.1|6489.3|6491.2|6488.4|6
1619106680000|2021-04-22 15:51:20|6491.9|6489.1|6492.5|6489.7|6493.5|6490.7|6491.9|6489.1|4
1619106690000|2021-04-22 15:51:30|6492.8|6490|6493.5|6490.7|6494|6491.2|6492.8|6490|2
1619106700000|2021-04-22 15:51:40|6493.9|6491.1|6494|6491.2|6495|6492.2|6493.5|6490.7|13
1619106710000|2021-04-22 15:51:50|6493.5|6490.7|6493.2|6490.4|6494.2|6491.4|6493|6490.2|5
1619106720000|2021-04-22 15:52:00|6493.7|6490.9|6494|6491.2|6494.2|6491.4|6493.5|6490.7|9
1619106730000|2021-04-22 15:52:10|6493.9|6491.1|6495.5|6492.7|6495.5|6492.7|6493.9|6491.1|8
1619106740000|2021-04-22 15:52:20|6495.3|6492.5|6494|6491.2|6495.3|6492.5|6493.5|6490.7|10
1619106750000|2021-04-22 15:52:30|6493.7|6490.9|6495|6492.2|6495|6492.2|6493.7|6490.9|10
1619106760000|2021-04-22 15:52:40|6495.2|6492.4|6497.5|6494.7|6498|6495.2|6495|6492.2|28
1619106770000|2021-04-22 15:52:50|6497.7|6494.9|6499.3|6496.5|6499.5|6496.7|6497.7|6494.9|30
1619106780000|2021-04-22 15:53:00|6498.5|6495.7|6499.5|6496.7|6499.5|6496.7|6498.5|6495.7|13
1619106790000|2021-04-22 15:53:10|6500.3|6497.5|6499.5|6496.7|6500.5|6497.7|6499.5|6496.7|66
1619106800000|2021-04-22 15:53:20|6498.4|6495.6|6499.5|6496.7|6499.5|6496.7|6498.2|6495.4|56
1619106810000|2021-04-22 15:53:30|6498.9|6496.1|6498.5|6495.7|6499|6496.2|6498.4|6495.6|10
1619106820000|2021-04-22 15:53:40|6499|6496.2|6497.5|6494.7|6499|6496.2|6497.5|6494.7|21
1619106830000|2021-04-22 15:53:50|6497.7|6494.9|6497.5|6494.7|6497.9|6495.1|6497.5|6494.7|18
1619106840000|2021-04-22 15:54:00|6497.7|6494.9|6498.5|6495.7|6498.7|6495.9|6497.5|6494.7|15
1619106850000|2021-04-22 15:54:10|6498.7|6495.9|6499.5|6496.7|6499.5|6496.7|6498.5|6495.7|5
1619106870000|2021-04-22 15:54:30|6499.9|6497.1|6499.9|6497.1|6499.9|6497.1|6499.5|6496.7|25
1619106880000|2021-04-22 15:54:40|6499.5|6496.7|6499.5|6496.7|6499.5|6496.7|6499.5|6496.7|1
1619106890000|2021-04-22 15:54:50|6499.3|6496.5|6498.6|6495.8|6499.3|6496.5|6498.5|6495.7|51
1619106900000|2021-04-22 15:55:00|6499|6496.2|6499.5|6496.7|6500.1|6497.3|6499|6496.2|40
1619106910000|2021-04-22 15:55:10|6499.6|6496.8|6499|6496.2|6499.6|6496.8|6498.8|6496|22
1619106920000|2021-04-22 15:55:20|6499.1|6496.3|6499|6496.2|6499.1|6496.3|6499|6496.2|126
1619106930000|2021-04-22 15:55:30|6499.5|6496.7|6499.5|6496.7|6499.5|6496.7|6499|6496.2|41
1619106940000|2021-04-22 15:55:40|||||||||2
1619106950000|2021-04-22 15:55:50|6499.3|6496.5|6496.1|6493.3|6499.3|6496.5|6496.1|6493.3|26
1619106960000|2021-04-22 15:56:00|6496.5|6493.7|6498.1|6495.3|6498.1|6495.3|6496.5|6493.7|10
1619106970000|2021-04-22 15:56:10|6498.5|6495.7|6499|6496.2|6499|6496.2|6498.5|6495.7|0
1619106980000|2021-04-22 15:56:20|6499.1|6496.3|6498.5|6495.7|6499.1|6496.3|6498.5|6495.7|5
1619107000000|2021-04-22 15:56:40|6498.6|6495.8|6498.5|6495.7|6498.9|6496.1|6498.5|6495.7|7
1619107010000|2021-04-22 15:56:50|6499|6496.2|6500.3|6497.5|6500.3|6497.5|6498.5|6495.7|41
1619107020000|2021-04-22 15:57:00|6499.1|6496.3|6497.3|6494.5|6499.5|6496.7|6497.3|6494.5|42
1619107030000|2021-04-22 15:57:10|6497|6494.2|6497.5|6494.7|6497.8|6495|6496.5|6493.7|56
1619107040000|2021-04-22 15:57:20|6496.8|6494|6496.6|6493.8|6496.8|6494|6495.8|6493|23
1619107050000|2021-04-22 15:57:30|6496.5|6493.7|6496.5|6493.7|6497.1|6494.3|6496.5|6493.7|2
1619107060000|2021-04-22 15:57:40|6496.8|6494|6496.5|6493.7|6497.1|6494.3|6496.5|6493.7|3
1619107070000|2021-04-22 15:57:50|6495.5|6492.7|6492|6489.2|6495.5|6492.7|6491.5|6488.7|35
1619107080000|2021-04-22 15:58:00|6492.1|6489.3|6495.6|6492.8|6495.6|6492.8|6492.1|6489.3|5
1619107090000|2021-04-22 15:58:10|6496.1|6493.3|6496.5|6493.7|6496.5|6493.7|6496.1|6493.3|0
1619107100000|2021-04-22 15:58:20|||||||||7
1619107110000|2021-04-22 15:58:30|6497.1|6494.3|6496.5|6493.7|6497.1|6494.3|6496.5|6493.7|19
1619107120000|2021-04-22 15:58:40|6495.5|6492.7|6496.1|6493.3|6496.1|6493.3|6495.5|6492.7|2
1619107130000|2021-04-22 15:58:50|6497|6494.2|6496.5|6493.7|6497.5|6494.7|6496.5|6493.7|3
1619107140000|2021-04-22 15:59:00|6496.6|6493.8|6497.7|6494.9|6497.7|6494.9|6496.5|6493.7|22
1619107150000|2021-04-22 15:59:10|6497.5|6494.7|6497.1|6494.3|6497.5|6494.7|6496.5|6493.7|5
1619107160000|2021-04-22 15:59:20|6496.6|6493.8|6496.6|6493.8|6496.6|6493.8|6496.6|6493.8|2
1619107170000|2021-04-22 15:59:30|6497|6494.2|6495.5|6492.7|6497.1|6494.3|6495.5|6492.7|6
1619107180000|2021-04-22 15:59:40|6495.6|6492.8|6495.6|6492.8|6496.1|6493.3|6495.5|6492.7|8
1619107190000|2021-04-22 15:59:50|6496.1|6493.3|6495.5|6492.7|6496.1|6493.3|6495.5|6492.7|9
1619107200000|2021-04-22 16:00:00|6496|6493.2|6494.5|6491.7|6497.5|6494.7|6494.5|6491.7|14
1619107210000|2021-04-22 16:00:10|6494.6|6491.8|6491.5|6488.7|6495|6492.2|6491.5|6488.7|17
1619107220000|2021-04-22 16:00:20|6491.7|6488.9|6493.5|6490.7|6493.6|6490.8|6491.7|6488.9|75
1619107230000|2021-04-22 16:00:30|6494|6491.2|6493.5|6490.7|6494.1|6491.3|6493.5|6490.7|8
1619107240000|2021-04-22 16:00:40|6493.9|6491.1|6494|6491.2|6494.1|6491.3|6493.5|6490.7|5
1619107250000|2021-04-22 16:00:50|6494.5|6491.7|6494.5|6491.7|6494.5|6491.7|6494|6491.2|9
1619107260000|2021-04-22 16:01:00|6495.3|6492.5|6494.5|6491.7|6495.5|6492.7|6494.5|6491.7|8
1619107270000|2021-04-22 16:01:10|6495|6492.2|6495.1|6492.3|6495.6|6492.8|6494.7|6491.9|14
1619107280000|2021-04-22 16:01:20|6495.7|6492.9|6497.1|6494.3|6497.1|6494.3|6495.7|6492.9|37
1619107290000|2021-04-22 16:01:30|6496.7|6493.9|6494|6491.2|6496.7|6493.9|6493.5|6490.7|16
1619107300000|2021-04-22 16:01:40|6493.5|6490.7|6493.1|6490.3|6494|6491.2|6493.1|6490.3|8
1619107310000|2021-04-22 16:01:50|6493.5|6490.7|6494|6491.2|6494|6491.2|6493|6490.2|5
1619107320000|2021-04-22 16:02:00|6493.5|6490.7|6495|6492.2|6495|6492.2|6493.4|6490.6|9
1619107330000|2021-04-22 16:02:10|6494.9|6492.1|6494.5|6491.7|6494.9|6492.1|6494|6491.2|0
1619107340000|2021-04-22 16:02:20|6494.4|6491.6|6494|6491.2|6494.5|6491.7|6494|6491.2|76
1619107350000|2021-04-22 16:02:30|6494.5|6491.7|6495.5|6492.7|6495.5|6492.7|6494.5|6491.7|5
1619107360000|2021-04-22 16:02:40|6495.4|6492.6|6496.6|6493.8|6497.1|6494.3|6495|6492.2|11
1619107370000|2021-04-22 16:02:50|6496.5|6493.7|6496.5|6493.7|6497.1|6494.3|6496.1|6493.3|32
1619107380000|2021-04-22 16:03:00|6496.1|6493.3|6496|6493.2|6496.1|6493.3|6495.5|6492.7|9
1619107390000|2021-04-22 16:03:10|6495.6|6492.8|6495|6492.2|6495.6|6492.8|6495|6492.2|5
1619107400000|2021-04-22 16:03:20|6494.5|6491.7|6494.6|6491.8|6494.6|6491.8|6494.5|6491.7|9
1619107410000|2021-04-22 16:03:30|6495|6492.2|6494.7|6491.9|6495|6492.2|6494.7|6491.9|1
1619107420000|2021-04-22 16:03:40|6495.5|6492.7|6496.6|6493.8|6496.6|6493.8|6495.5|6492.7|6
1619107430000|2021-04-22 16:03:50|6497.5|6494.7|6495|6492.2|6497.5|6494.7|6494.1|6491.3|49
1619107440000|2021-04-22 16:04:00|6494.6|6491.8|6493.1|6490.3|6494.7|6491.9|6493.1|6490.3|16
1619107450000|2021-04-22 16:04:10|6492.6|6489.8|6491|6488.2|6492.6|6489.8|6489.5|6486.7|59
1619107460000|2021-04-22 16:04:20|6490.5|6487.7|6489|6486.2|6491|6488.2|6488.1|6485.3|15
1619107470000|2021-04-22 16:04:30|6489.1|6486.3|6491|6488.2|6491|6488.2|6489.1|6486.3|5
1619107480000|2021-04-22 16:04:40|6490.9|6488.1|6491.1|6488.3|6491.1|6488.3|6490.5|6487.7|0
1619107490000|2021-04-22 16:04:50|6491|6488.2|6491|6488.2|6491|6488.2|6490.5|6487.7|17
1619107500000|2021-04-22 16:05:00|6490.6|6487.8|6491.5|6488.7|6491.6|6488.8|6490.5|6487.7|19
1619107510000|2021-04-22 16:05:10|6491.9|6489.1|6493|6490.2|6493|6490.2|6491.9|6489.1|14
1619107520000|2021-04-22 16:05:20|6493.1|6490.3|6495.1|6492.3|6496.5|6493.7|6493.1|6490.3|14
1619107530000|2021-04-22 16:05:30|6495.6|6492.8|6496.6|6493.8|6496.6|6493.8|6495.6|6492.8|0
1619107540000|2021-04-22 16:05:40|6496.1|6493.3|6498|6495.2|6498.1|6495.3|6496.1|6493.3|54
1619107550000|2021-04-22 16:05:50|6497.6|6494.8|6496.2|6493.4|6497.6|6494.8|6496.2|6493.4|8
1619107560000|2021-04-22 16:06:00|6496.6|6493.8|6498|6495.2|6498.1|6495.3|6496.3|6493.5|6
1619107570000|2021-04-22 16:06:10|6498.5|6495.7|6499.5|6496.7|6499.5|6496.7|6498.5|6495.7|3
1619107580000|2021-04-22 16:06:20|6500.3|6497.5|6499|6496.2|6500.3|6497.5|6498.1|6495.3|7
1619107590000|2021-04-22 16:06:30|6498.9|6496.1|6499.1|6496.3|6499.5|6496.7|6498.1|6495.3|10
1619107600000|2021-04-22 16:06:40|6498.6|6495.8|6498.5|6495.7|6499.5|6496.7|6498.5|6495.7|5
1619107610000|2021-04-22 16:06:50|6498.6|6495.8|6498.1|6495.3|6498.6|6495.8|6497.5|6494.7|13
1619107620000|2021-04-22 16:07:00|6498.5|6495.7|6498.1|6495.3|6499.1|6496.3|6498.1|6495.3|4
1619107630000|2021-04-22 16:07:10|6497.8|6495|6498.1|6495.3|6499.5|6496.7|6497.7|6494.9|6
1619107640000|2021-04-22 16:07:20|6497.7|6494.9|6497.1|6494.3|6497.7|6494.9|6496.6|6493.8|3
1619107650000|2021-04-22 16:07:30|6497.2|6494.4|6497.6|6494.8|6497.7|6494.9|6497.2|6494.4|3
1619107660000|2021-04-22 16:07:40|6497.5|6494.7|6495.7|6492.9|6497.6|6494.8|6495.7|6492.9|6
1619107670000|2021-04-22 16:07:50|6496.2|6493.4|6495.7|6492.9|6496.2|6493.4|6495.6|6492.8|8
1619107680000|2021-04-22 16:08:00|6496.1|6493.3|6497.7|6494.9|6497.7|6494.9|6496.1|6493.3|8
1619107690000|2021-04-22 16:08:10|6497.5|6494.7|6498.7|6495.9|6498.7|6495.9|6496.7|6493.9|9
1619107700000|2021-04-22 16:08:20|6499.1|6496.3|6499.1|6496.3|6499.5|6496.7|6498.6|6495.8|35
1619107710000|2021-04-22 16:08:30|6499.5|6496.7|6497.7|6494.9|6499.5|6496.7|6497.6|6494.8|55
1619107720000|2021-04-22 16:08:40|6497.6|6494.8|6497.1|6494.3|6497.7|6494.9|6497.1|6494.3|9
1619107730000|2021-04-22 16:08:50|6497.6|6494.8|6499.5|6496.7|6499.7|6496.9|6497.5|6494.7|33
1619107740000|2021-04-22 16:09:00|6498.7|6495.9|6496.6|6493.8|6498.7|6495.9|6496.5|6493.7|8
1619107750000|2021-04-22 16:09:10|6496.5|6493.7|6495.6|6492.8|6496.5|6493.7|6495.5|6492.7|1
1619107760000|2021-04-22 16:09:20|6495.5|6492.7|6497.1|6494.3|6497.6|6494.8|6495.1|6492.3|5
1619107770000|2021-04-22 16:09:30|6497.2|6494.4|6495.7|6492.9|6497.2|6494.4|6495.7|6492.9|2
1619107780000|2021-04-22 16:09:40|6495.2|6492.4|6496.5|6493.7|6496.6|6493.8|6495.2|6492.4|1
1619107790000|2021-04-22 16:09:50|6496.6|6493.8|6496.6|6493.8|6497.1|6494.3|6496.5|6493.7|0
1619107800000|2021-04-22 16:10:00|6496.1|6493.3|6496.2|6493.4|6497.1|6494.3|6495.7|6492.9|11
1619107810000|2021-04-22 16:10:10|6495.7|6492.9|6496.6|6493.8|6496.7|6493.9|6495.7|6492.9|2
1619107820000|2021-04-22 16:10:20|6496.7|6493.9|6497.6|6494.8|6497.7|6494.9|6495.1|6492.3|3
1619107830000|2021-04-22 16:10:30|6498.1|6495.3|6497.1|6494.3|6498.1|6495.3|6496.6|6493.8|4
1619107840000|2021-04-22 16:10:40|6497|6494.2|6496.6|6493.8|6497.1|6494.3|6496.6|6493.8|1
1619107850000|2021-04-22 16:10:50|6496.7|6493.9|6497.7|6494.9|6497.7|6494.9|6496.6|6493.8|2
1619107860000|2021-04-22 16:11:00|6496.7|6493.9|6496.7|6493.9|6496.7|6493.9|6496.2|6493.4|2
1619107870000|2021-04-22 16:11:10|6496.6|6493.8|6496.6|6493.8|6496.7|6493.9|6496.6|6493.8|0
1619107880000|2021-04-22 16:11:20|6496.7|6493.9|6496.7|6493.9|6496.7|6493.9|6496.6|6493.8|0
1619107890000|2021-04-22 16:11:30|6498.1|6495.3|6498.1|6495.3|6500.1|6497.3|6498|6495.2|61
1619107900000|2021-04-22 16:11:40|6497.7|6494.9|6497.6|6494.8|6498.1|6495.3|6497.6|6494.8|8
1619107910000|2021-04-22 16:11:50|6497.7|6494.9|6498.1|6495.3|6498.1|6495.3|6497.6|6494.8|0
1619107920000|2021-04-22 16:12:00|6498|6495.2|6496.7|6493.9|6498|6495.2|6496.7|6493.9|18
1619107930000|2021-04-22 16:12:10|6496.6|6493.8|6497.5|6494.7|6497.5|6494.7|6496.6|6493.8|0
1619107940000|2021-04-22 16:12:20|6497.2|6494.4|6495.7|6492.9|6497.6|6494.8|6495.7|6492.9|1
1619107950000|2021-04-22 16:12:30|6495.5|6492.7|6495.2|6492.4|6495.6|6492.8|6494.1|6491.3|13
1619107960000|2021-04-22 16:12:40|6494.7|6491.9|6495.7|6492.9|6495.7|6492.9|6494.7|6491.9|14
1619107970000|2021-04-22 16:12:50|6496.2|6493.4|6494.7|6491.9|6496.5|6493.7|6494.7|6491.9|71
1619107980000|2021-04-22 16:13:00|6494.5|6491.7|6494.6|6491.8|6494.7|6491.9|6493.7|6490.9|6
1619107990000|2021-04-22 16:13:10|6494.7|6491.9|6496.7|6493.9|6496.7|6493.9|6494.7|6491.9|27
1619108000000|2021-04-22 16:13:20|6496.6|6493.8|6496.1|6493.3|6496.6|6493.8|6495.7|6492.9|5
1619108010000|2021-04-22 16:13:30|6495.7|6492.9|6495.7|6492.9|6495.7|6492.9|6495.7|6492.9|1
1619108020000|2021-04-22 16:13:40|6495.6|6492.8|6496.7|6493.9|6496.7|6493.9|6495.2|6492.4|12
1619108030000|2021-04-22 16:13:50|6497.2|6494.4|6497.2|6494.4|6497.7|6494.9|6496.7|6493.9|0
1619108040000|2021-04-22 16:14:00|6497.7|6494.9|6497.7|6494.9|6499|6496.2|6497.6|6494.8|4
1619108050000|2021-04-22 16:14:10|6497.1|6494.3|6497.2|6494.4|6497.2|6494.4|6497.1|6494.3|6
1619108060000|2021-04-22 16:14:20|6497.1|6494.3|6496.7|6493.9|6497.1|6494.3|6496.6|6493.8|8
1619108070000|2021-04-22 16:14:30|6496.6|6493.8|6496.7|6493.9|6496.7|6493.9|6496.6|6493.8|0
1619108080000|2021-04-22 16:14:40|6497.1|6494.3|6497.1|6494.3|6497.7|6494.9|6497.1|6494.3|57
1619108090000|2021-04-22 16:14:50|6496.6|6493.8|6497.1|6494.3|6497.6|6494.8|6496.6|6493.8|15
1619108100000|2021-04-22 16:15:00|6497.7|6494.9|6497.1|6494.3|6497.7|6494.9|6497.1|6494.3|10
1619108110000|2021-04-22 16:15:10|6496.7|6493.9|6497.2|6494.4|6497.7|6494.9|6496.7|6493.9|19
1619108120000|2021-04-22 16:15:20|6497.7|6494.9|6499.5|6496.7|6499.7|6496.9|6497.6|6494.8|67
1619108130000|2021-04-22 16:15:30|6498.7|6495.9|6498.6|6495.8|6499.1|6496.3|6498.1|6495.3|12
1619108140000|2021-04-22 16:15:40|6498.5|6495.7|6498.5|6495.7|6498.6|6495.8|6498.1|6495.3|12
1619108150000|2021-04-22 16:15:50|6497.5|6494.7|6496|6493.2|6497.5|6494.7|6493.1|6490.3|94
1619108160000|2021-04-22 16:16:00|6495.9|6493.1|6495|6492.2|6496.1|6493.3|6495|6492.2|13
1619108170000|2021-04-22 16:16:10|6494.6|6491.8|6493.5|6490.7|6495|6492.2|6493.5|6490.7|238
1619108180000|2021-04-22 16:16:20|6493.6|6490.8|6494.1|6491.3|6494.4|6491.6|6493.6|6490.8|4
1619108190000|2021-04-22 16:16:30|6494|6491.2|6495.5|6492.7|6495.5|6492.7|6494|6491.2|5
1619108200000|2021-04-22 16:16:40|6495|6492.2|6494.4|6491.6|6495.5|6492.7|6494.4|6491.6|8
1619108210000|2021-04-22 16:16:50|6494.1|6491.3|6494|6491.2|6494.6|6491.8|6493.5|6490.7|36
1619108220000|2021-04-22 16:17:00|6494.1|6491.3|6495.5|6492.7|6495.5|6492.7|6494|6491.2|9
1619108230000|2021-04-22 16:17:10|6495.6|6492.8|6492.1|6489.3|6496|6493.2|6491.1|6488.3|50
1619108240000|2021-04-22 16:17:20|6492|6489.2|6493.1|6490.3|6493.1|6490.3|6492|6489.2|16
1619108250000|2021-04-22 16:17:30|6493|6490.2|6491.1|6488.3|6493.5|6490.7|6490.1|6487.3|47
1619108260000|2021-04-22 16:17:40|6491.5|6488.7|6490.5|6487.7|6491.6|6488.8|6490.5|6487.7|34
1619108270000|2021-04-22 16:17:50|6490.6|6487.8|6490.6|6487.8|6491.1|6488.3|6490.6|6487.8|1
1619108280000|2021-04-22 16:18:00|6490.7|6487.9|6492.7|6489.9|6493.1|6490.3|6490.7|6487.9|10
1619108290000|2021-04-22 16:18:10|6492.5|6489.7|6495|6492.2|6495.5|6492.7|6492.5|6489.7|22
1619108300000|2021-04-22 16:18:20|6494.5|6491.7|6495.1|6492.3|6495.1|6492.3|6494.5|6491.7|1
1619108310000|2021-04-22 16:18:30|6495.2|6492.4|6493.6|6490.8|6495.5|6492.7|6493.5|6490.7|30
1619108320000|2021-04-22 16:18:40|6494|6491.2|6494.6|6491.8|6495.1|6492.3|6494|6491.2|5
1619108330000|2021-04-22 16:18:50|6495|6492.2|6495|6492.2|6495|6492.2|6494.5|6491.7|47
1619108340000|2021-04-22 16:19:00|6494.9|6492.1|6494.6|6491.8|6495|6492.2|6494.5|6491.7|19
1619108350000|2021-04-22 16:19:10|6494.5|6491.7|6494.1|6491.3|6494.6|6491.8|6494.1|6491.3|0
1619108360000|2021-04-22 16:19:20|6494|6491.2|6494.6|6491.8|6494.6|6491.8|6493.5|6490.7|3
1619108380000|2021-04-22 16:19:40|||||||||1
1619108390000|2021-04-22 16:19:50|6494.1|6491.3|6494.1|6491.3|6494.1|6491.3|6493.6|6490.8|1
1619108400000|2021-04-22 16:20:00|6494.6|6491.8|6498.6|6495.8|6499|6496.2|6494.6|6491.8|26
1619108410000|2021-04-22 16:20:10|6499.1|6496.3|6498.6|6495.8|6499.5|6496.7|6498.5|6495.7|13
1619108420000|2021-04-22 16:20:20|6498.7|6495.9|6499.1|6496.3|6499.1|6496.3|6498.7|6495.9|5
1619108430000|2021-04-22 16:20:30|6499.3|6496.5|6500.3|6497.5|6500.3|6497.5|6499|6496.2|63
1619108440000|2021-04-22 16:20:40|6499.5|6496.7|6499.1|6496.3|6499.5|6496.7|6499.1|6496.3|1
1619108460000|2021-04-22 16:21:00|6499.5|6496.7|6499.1|6496.3|6500.6|6497.8|6498.6|6495.8|119
1619108470000|2021-04-22 16:21:10|6499|6496.2|6499.1|6496.3|6499.5|6496.7|6499|6496.2|71
1619108480000|2021-04-22 16:21:20|6499.5|6496.7|6500.1|6497.3|6500.7|6497.9|6499.5|6496.7|22
1619108490000|2021-04-22 16:21:30|6500.6|6497.8|6500.6|6497.8|6501.1|6498.3|6500.5|6497.7|16
1619108500000|2021-04-22 16:21:40|6500.5|6497.7|6500.1|6497.3|6500.5|6497.7|6499.5|6496.7|14
1619108510000|2021-04-22 16:21:50|6500.5|6497.7|6500.1|6497.3|6500.6|6497.8|6499.7|6496.9|3
1619108520000|2021-04-22 16:22:00|6500|6497.2|6500.6|6497.8|6501.1|6498.3|6499.6|6496.8|39
1619108530000|2021-04-22 16:22:10|6500.1|6497.3|6497.1|6494.3|6500.1|6497.3|6497.1|6494.3|14
1619108540000|2021-04-22 16:22:20|6497|6494.2|6498.1|6495.3|6498.1|6495.3|6496.6|6493.8|10
1619108550000|2021-04-22 16:22:30|6498.5|6495.7|6498.5|6495.7|6499|6496.2|6498.5|6495.7|1
1619108560000|2021-04-22 16:22:40|6497.6|6494.8|6497.1|6494.3|6497.6|6494.8|6496.6|6493.8|5
1619108570000|2021-04-22 16:22:50|6496.6|6493.8|6496.6|6493.8|6496.6|6493.8|6496.6|6493.8|1
1619108580000|2021-04-22 16:23:00|6497|6494.2|6497.5|6494.7|6497.6|6494.8|6496.6|6493.8|6
1619108590000|2021-04-22 16:23:10|6497.7|6494.9|6496.6|6493.8|6497.7|6494.9|6496.6|6493.8|12
1619108600000|2021-04-22 16:23:20|6496.5|6493.7|6496.6|6493.8|6496.6|6493.8|6494.1|6491.3|11
1619108610000|2021-04-22 16:23:30|6496.5|6493.7|6496.7|6493.9|6496.7|6493.9|6496.5|6493.7|8
1619108620000|2021-04-22 16:23:40|6496.6|6493.8|6496.5|6493.7|6497.6|6494.8|6496.5|6493.7|15
1619108630000|2021-04-22 16:23:50|6496.6|6493.8|6496.5|6493.7|6497.1|6494.3|6496.5|6493.7|6
1619108640000|2021-04-22 16:24:00|6496.1|6493.3|6497.6|6494.8|6497.7|6494.9|6496.1|6493.3|6
1619108650000|2021-04-22 16:24:10|6497.5|6494.7|6496.6|6493.8|6497.6|6494.8|6496.5|6493.7|16
1619108660000|2021-04-22 16:24:20|6496.5|6493.7|6498|6495.2|6498.1|6495.3|6496.5|6493.7|1
1619108670000|2021-04-22 16:24:30|6498.1|6495.3|6498.5|6495.7|6498.6|6495.8|6498.1|6495.3|0
1619108680000|2021-04-22 16:24:40|6498.6|6495.8|6498.7|6495.9|6499.1|6496.3|6498.5|6495.7|0
1619108690000|2021-04-22 16:24:50|6498.5|6495.7|6498.6|6495.8|6498.6|6495.8|6498.5|6495.7|3
1619108700000|2021-04-22 16:25:00|6499.1|6496.3|6500.5|6497.7|6501.6|6498.8|6499.1|6496.3|14
1619108710000|2021-04-22 16:25:10|6501.1|6498.3|6500.2|6497.4|6501.1|6498.3|6499.7|6496.9|6
1619108720000|2021-04-22 16:25:20|6500.1|6497.3|6501.3|6498.5|6501.3|6498.5|6500.1|6497.3|2
1619108730000|2021-04-22 16:25:30|6502.1|6499.3|6503.1|6500.3|6503.1|6500.3|6502.1|6499.3|11
1619108740000|2021-04-22 16:25:40|6502.7|6499.9|6501.1|6498.3|6502.7|6499.9|6501.1|6498.3|44
1619108760000|2021-04-22 16:26:00|6501.5|6498.7|6500.6|6497.8|6501.7|6498.9|6500.1|6497.3|15
1619108770000|2021-04-22 16:26:10|6500.5|6497.7|6501|6498.2|6501.1|6498.3|6500.5|6497.7|11
1619108780000|2021-04-22 16:26:20|6500.7|6497.9|6500.6|6497.8|6501.2|6498.4|6500.6|6497.8|3
1619108790000|2021-04-22 16:26:30|6500.5|6497.7|6500.7|6497.9|6500.7|6497.9|6500.5|6497.7|0
1619108800000|2021-04-22 16:26:40|6500.6|6497.8|6500.6|6497.8|6500.6|6497.8|6499.5|6496.7|2
1619108810000|2021-04-22 16:26:50|6500.5|6497.7|6495.1|6492.3|6500.6|6497.8|6494.6|6491.8|67
1619108820000|2021-04-22 16:27:00|6495.3|6492.5|6496.1|6493.3|6496.1|6493.3|6494.5|6491.7|16
1619108830000|2021-04-22 16:27:10|6495.6|6492.8|6496.9|6494.1|6496.9|6494.1|6495.6|6492.8|1
1619108840000|2021-04-22 16:27:20|6495.6|6492.8|6496.1|6493.3|6496.1|6493.3|6495.6|6492.8|1
1619108850000|2021-04-22 16:27:30|6496|6493.2|6496.5|6493.7|6496.7|6493.9|6496|6493.2|11
1619108860000|2021-04-22 16:27:40|6496.6|6493.8|6496.1|6493.3|6496.7|6493.9|6496.1|6493.3|0
1619108870000|2021-04-22 16:27:50|6496|6493.2|6495.5|6492.7|6496.1|6493.3|6495|6492.2|2
1619108880000|2021-04-22 16:28:00|6495.6|6492.8|6495.6|6492.8|6495.6|6492.8|6495.5|6492.7|4
1619108890000|2021-04-22 16:28:10|6495.5|6492.7|6495.6|6492.8|6495.6|6492.8|6495.5|6492.7|6
1619108900000|2021-04-22 16:28:20|6495.5|6492.7|6495.5|6492.7|6495.5|6492.7|6495.5|6492.7|2
1619108910000|2021-04-22 16:28:30|6495.6|6492.8|6495.6|6492.8|6495.6|6492.8|6495.6|6492.8|3
1619108920000|2021-04-22 16:28:40|6495.7|6492.9|6495.5|6492.7|6495.7|6492.9|6495.5|6492.7|2
1619108930000|2021-04-22 16:28:50|6494.5|6491.7|6495.1|6492.3|6495.1|6492.3|6494.5|6491.7|1
1619108940000|2021-04-22 16:29:00|6494.6|6491.8|6494.5|6491.7|6495.1|6492.3|6494.5|6491.7|28
1619108950000|2021-04-22 16:29:10|||||||||16
1619108960000|2021-04-22 16:29:20|6495.1|6492.3|6495.1|6492.3|6495.1|6492.3|6495.1|6492.3|3
1619108970000|2021-04-22 16:29:30|6495|6492.2|6495.5|6492.7|6495.5|6492.7|6494.6|6491.8|4
1619108980000|2021-04-22 16:29:40|6495.1|6492.3|6494.5|6491.7|6495.1|6492.3|6494.5|6491.7|2
1619108990000|2021-04-22 16:29:50|6494|6491.2|6491.9|6489.1|6494.1|6491.3|6491.9|6489.1|20
1619109000000|2021-04-22 16:30:00|6491.5|6488.7|6494|6491.2|6495.1|6492.3|6491.5|6488.7|36
1619109010000|2021-04-22 16:30:10|6494.1|6491.3|6493.7|6490.9|6494.1|6491.3|6493.5|6490.7|2
1619109020000|2021-04-22 16:30:20|6493.6|6490.8|6491|6488.2|6494.1|6491.3|6490.5|6487.7|22
1619109030000|2021-04-22 16:30:30|6490.5|6487.7|6492.5|6489.7|6492.5|6489.7|6490.5|6487.7|9
1619109040000|2021-04-22 16:30:40|6491.5|6488.7|6491.5|6488.7|6491.5|6488.7|6491.5|6488.7|15
1619109050000|2021-04-22 16:30:50|6491.1|6488.3|6491.1|6488.3|6491.1|6488.3|6490.6|6487.8|2
1619109060000|2021-04-22 16:31:00|6491|6488.2|6490.6|6487.8|6491.7|6488.9|6490.5|6487.7|58
1619109070000|2021-04-22 16:31:10|6490.9|6488.1|6491.1|6488.3|6491.1|6488.3|6490.9|6488.1|5
1619109080000|2021-04-22 16:31:20|6491|6488.2|6491.1|6488.3|6491.1|6488.3|6491|6488.2|2
1619109100000|2021-04-22 16:31:40|6491.5|6488.7|6491.5|6488.7|6491.6|6488.8|6491.5|6488.7|6
1619109110000|2021-04-22 16:31:50|6491.7|6488.9|6491.5|6488.7|6491.7|6488.9|6491.5|6488.7|13
1619109120000|2021-04-22 16:32:00|6491.7|6488.9|6491.7|6488.9|6491.7|6488.9|6491.7|6488.9|7
1619109130000|2021-04-22 16:32:10|6490.7|6487.9|6490.6|6487.8|6490.7|6487.9|6490.5|6487.7|48
1619109140000|2021-04-22 16:32:20|6490.7|6487.9|6491.7|6488.9|6491.7|6488.9|6490.5|6487.7|11
1619109150000|2021-04-22 16:32:30|6491.6|6488.8|6491.7|6488.9|6491.7|6488.9|6491.6|6488.8|0
1619109160000|2021-04-22 16:32:40|6491.5|6488.7|6486.1|6483.3|6491.5|6488.7|6485.1|6482.3|139
1619109170000|2021-04-22 16:32:50|6485.6|6482.8|6488.1|6485.3|6488.1|6485.3|6485.6|6482.8|17
1619109180000|2021-04-22 16:33:00|6487.6|6484.8|6486.6|6483.8|6488.1|6485.3|6486.6|6483.8|35
1619109190000|2021-04-22 16:33:10|6487.1|6484.3|6488.1|6485.3|6488.1|6485.3|6487.1|6484.3|3
1619109200000|2021-04-22 16:33:20|6488.7|6485.9|6490.1|6487.3|6490.1|6487.3|6488.6|6485.8|11
1619109210000|2021-04-22 16:33:30|6489.7|6486.9|6489.6|6486.8|6490.1|6487.3|6489.1|6486.3|20
1619109220000|2021-04-22 16:33:40|6489.1|6486.3|6489.1|6486.3|6489.1|6486.3|6488.6|6485.8|8
1619109230000|2021-04-22 16:33:50|||||||||1
1619109240000|2021-04-22 16:34:00|6489.6|6486.8|6488.1|6485.3|6490.6|6487.8|6488.1|6485.3|10
1619109250000|2021-04-22 16:34:10|6487.6|6484.8|6489.2|6486.4|6489.2|6486.4|6487.2|6484.4|55
1619109260000|2021-04-22 16:34:20|6489.1|6486.3|6489.2|6486.4|6489.2|6486.4|6489.1|6486.3|0
1619109270000|2021-04-22 16:34:30|6488.7|6485.9|6489.1|6486.3|6489.6|6486.8|6488.7|6485.9|5
1619109280000|2021-04-22 16:34:40|6489.6|6486.8|6489.1|6486.3|6489.6|6486.8|6489.1|6486.3|1
1619109290000|2021-04-22 16:34:50|||||||||3
1619109300000|2021-04-22 16:35:00|6489.5|6486.7|6489.6|6486.8|6489.7|6486.9|6488.5|6485.7|14
1619109310000|2021-04-22 16:35:10|6489.7|6486.9|6489.1|6486.3|6489.7|6486.9|6488.6|6485.8|4
1619109320000|2021-04-22 16:35:20|6488.5|6485.7|6488.1|6485.3|6488.5|6485.7|6487.5|6484.7|39
1619109330000|2021-04-22 16:35:30|6488.9|6486.1|6489.6|6486.8|6489.6|6486.8|6488.9|6486.1|17
1619109340000|2021-04-22 16:35:40|6489.5|6486.7|6487.6|6484.8|6489.5|6486.7|6487.5|6484.7|3
1619109350000|2021-04-22 16:35:50|6488.1|6485.3|6488.1|6485.3|6488.1|6485.3|6488.1|6485.3|0
1619109360000|2021-04-22 16:36:00|6488.5|6485.7|6489.6|6486.8|6489.7|6486.9|6488|6485.2|3
1619109370000|2021-04-22 16:36:10|6489.7|6486.9|6487|6484.2|6489.7|6486.9|6486.5|6483.7|604
1619109380000|2021-04-22 16:36:20|6486.5|6483.7|6486.6|6483.8|6487.1|6484.3|6486.2|6483.4|31
1619109390000|2021-04-22 16:36:30|6487|6484.2|6488.6|6485.8|6488.6|6485.8|6486.5|6483.7|20
1619109400000|2021-04-22 16:36:40|6488.5|6485.7|6488.5|6485.7|6488.5|6485.7|6488|6485.2|0
1619109410000|2021-04-22 16:36:50|6487.5|6484.7|6487|6484.2|6487.5|6484.7|6486.6|6483.8|76
1619109420000|2021-04-22 16:37:00|6487.1|6484.3|6487.5|6484.7|6487.5|6484.7|6487|6484.2|17
1619109430000|2021-04-22 16:37:10|6487.9|6485.1|6488.3|6485.5|6488.5|6485.7|6487.9|6485.1|7
1619109440000|2021-04-22 16:37:20|6488|6485.2|6488|6485.2|6488.5|6485.7|6488|6485.2|2
1619109450000|2021-04-22 16:37:30|6488.4|6485.6|6489.5|6486.7|6489.5|6486.7|6488.4|6485.6|11
1619109460000|2021-04-22 16:37:40|6489.6|6486.8|6489.5|6486.7|6489.6|6486.8|6489.5|6486.7|0
1619109470000|2021-04-22 16:37:50|6489.6|6486.8|6495.5|6492.7|6496|6493.2|6489.6|6486.8|29
1619109480000|2021-04-22 16:38:00|6495.1|6492.3|6496.9|6494.1|6497.5|6494.7|6494.9|6492.1|9
1619109490000|2021-04-22 16:38:10|6497|6494.2|6497|6494.2|6497.5|6494.7|6496.5|6493.7|13
1619109500000|2021-04-22 16:38:20|6496.9|6494.1|6497.1|6494.3|6497.5|6494.7|6496.5|6493.7|1
1619109510000|2021-04-22 16:38:30|6497.5|6494.7|6498.1|6495.3|6499.5|6496.7|6497.5|6494.7|39
1619109520000|2021-04-22 16:38:40|6498.5|6495.7|6498.9|6496.1|6499|6496.2|6498|6495.2|2
1619109530000|2021-04-22 16:38:50|6499|6496.2|6498|6495.2|6499|6496.2|6497.2|6494.4|2
1619109540000|2021-04-22 16:39:00|6498.1|6495.3|6498.1|6495.3|6498.5|6495.7|6497.5|6494.7|3
1619109550000|2021-04-22 16:39:10|6498|6495.2|6498|6495.2|6498.1|6495.3|6497.1|6494.3|29
1619109560000|2021-04-22 16:39:20|6498.1|6495.3|6499.5|6496.7|6499.7|6496.9|6498.1|6495.3|31
1619109570000|2021-04-22 16:39:30|6498.7|6495.9|6500.5|6497.7|6500.5|6497.7|6498.7|6495.9|36
1619109580000|2021-04-22 16:39:40|6500.1|6497.3|6499|6496.2|6500.1|6497.3|6499|6496.2|54
1619109590000|2021-04-22 16:39:50|6499.5|6496.7|6498.5|6495.7|6499.5|6496.7|6498.4|6495.6|25
1619109600000|2021-04-22 16:40:00|6498.4|6495.6|6498.9|6496.1|6499|6496.2|6498.4|6495.6|58
1619109610000|2021-04-22 16:40:10|6499|6496.2|6499.4|6496.6|6499.4|6496.6|6498.9|6496.1|77
1619109620000|2021-04-22 16:40:20|6499|6496.2|6499.5|6496.7|6499.5|6496.7|6498.5|6495.7|73
1619109630000|2021-04-22 16:40:30|6498.9|6496.1|6499.9|6497.1|6499.9|6497.1|6498.9|6496.1|76
1619109640000|2021-04-22 16:40:40|6499.5|6496.7|6499.5|6496.7|6499.5|6496.7|6498.9|6496.1|74
1619109650000|2021-04-22 16:40:50|6499|6496.2|6499|6496.2|6499.5|6496.7|6498.9|6496.1|102
1619109660000|2021-04-22 16:41:00|6499.4|6496.6|6500.5|6497.7|6500.5|6497.7|6499|6496.2|21
1619109670000|2021-04-22 16:41:10|6500.4|6497.6|6501.5|6498.7|6504.3|6501.5|6500.4|6497.6|44
1619109690000|2021-04-22 16:41:30|6501.4|6498.6|6501.5|6498.7|6501.5|6498.7|6501.3|6498.5|12
1619109700000|2021-04-22 16:41:40|6501.3|6498.5|6501.4|6498.6|6501.5|6498.7|6501.3|6498.5|4
1619109710000|2021-04-22 16:41:50|6501.3|6498.5|6501.3|6498.5|6501.4|6498.6|6501.3|6498.5|2
1619109720000|2021-04-22 16:42:00|6501.5|6498.7|6501.4|6498.6|6501.9|6499.1|6501.3|6498.5|25
1619109730000|2021-04-22 16:42:10|6501.3|6498.5|6501.9|6499.1|6502.4|6499.6|6501.3|6498.5|34
1619109740000|2021-04-22 16:42:20|6502|6499.2|6501.9|6499.1|6502|6499.2|6501.3|6498.5|49
1619109760000|2021-04-22 16:42:40|6502.4|6499.6|6502|6499.2|6502.4|6499.6|6502|6499.2|1
1619109770000|2021-04-22 16:42:50|6501.9|6499.1|6504.9|6502.1|6504.9|6502.1|6501.9|6499.1|77
1619109780000|2021-04-22 16:43:00|6505|6502.2|6506.4|6503.6|6506.5|6503.7|6505|6502.2|19
1619109790000|2021-04-22 16:43:10|6506.5|6503.7|6506|6503.2|6506.5|6503.7|6505.5|6502.7|19
1619109800000|2021-04-22 16:43:20|6504.6|6501.8|6504.9|6502.1|6504.9|6502.1|6504.6|6501.8|91
1619109810000|2021-04-22 16:43:30|6505|6502.2|6504.9|6502.1|6505|6502.2|6504.9|6502.1|3
1619109820000|2021-04-22 16:43:40|6505|6502.2|6505.5|6502.7|6505.9|6503.1|6505|6502.2|5
1619109830000|2021-04-22 16:43:50|6506|6503.2|6506|6503.2|6506.5|6503.7|6505.6|6502.8|12
1619109840000|2021-04-22 16:44:00|6506.5|6503.7|6506.5|6503.7|6508.5|6505.7|6506.5|6503.7|153
1619109850000|2021-04-22 16:44:10|6507|6504.2|6507|6504.2|6507.5|6504.7|6506.5|6503.7|8
1619109860000|2021-04-22 16:44:20|6506.5|6503.7|6506.9|6504.1|6507.5|6504.7|6506.5|6503.7|96
1619109870000|2021-04-22 16:44:30|6506.5|6503.7|6506.4|6503.6|6506.5|6503.7|6506.4|6503.6|1
1619109880000|2021-04-22 16:44:40|6506.3|6503.5|6506.5|6503.7|6506.5|6503.7|6505.9|6503.1|0
1619109890000|2021-04-22 16:44:50|6505.5|6502.7|6504.5|6501.7|6505.5|6502.7|6504.4|6501.6|4
1619109900000|2021-04-22 16:45:00|6504.9|6502.1|6504.9|6502.1|6504.9|6502.1|6504.3|6501.5|10
1619109910000|2021-04-22 16:45:10|6504.4|6501.6|6504.9|6502.1|6504.9|6502.1|6504.3|6501.5|4
1619109920000|2021-04-22 16:45:20|6504.4|6501.6|6504.9|6502.1|6505|6502.2|6503|6500.2|13
1619109930000|2021-04-22 16:45:30|6505|6502.2|6506|6503.2|6506|6503.2|6505|6502.2|6
1619109940000|2021-04-22 16:45:40|6506.4|6503.6|6505.5|6502.7|6506.4|6503.6|6504.5|6501.7|4
1619109950000|2021-04-22 16:45:50|6505.4|6502.6|6505.6|6502.8|6505.6|6502.8|6505|6502.2|6
1619109960000|2021-04-22 16:46:00|6505.5|6502.7|6505.5|6502.7|6506.1|6503.3|6505.5|6502.7|12
1619109970000|2021-04-22 16:46:10|6505.6|6502.8|6505.9|6503.1|6506|6503.2|6505.6|6502.8|0
1619109980000|2021-04-22 16:46:20|6506|6503.2|6505|6502.2|6506.5|6503.7|6504.9|6502.1|12
1619109990000|2021-04-22 16:46:30|6505.5|6502.7|6505|6502.2|6505.5|6502.7|6505|6502.2|1
1619110000000|2021-04-22 16:46:40|6504.5|6501.7|6504.6|6501.8|6505.1|6502.3|6504.5|6501.7|2
1619110010000|2021-04-22 16:46:50|6504.1|6501.3|6504.5|6501.7|6504.6|6501.8|6504.1|6501.3|1
1619110020000|2021-04-22 16:47:00|6505|6502.2|6504.9|6502.1|6505|6502.2|6504.9|6502.1|3
1619110030000|2021-04-22 16:47:10|6504.6|6501.8|6504.1|6501.3|6505.5|6502.7|6503.6|6500.8|22
1619110040000|2021-04-22 16:47:20|6505|6502.2|6505|6502.2|6505.1|6502.3|6505|6502.2|4
1619110050000|2021-04-22 16:47:30|6505.1|6502.3|6506|6503.2|6506|6503.2|6505.1|6502.3|14
1619110060000|2021-04-22 16:47:40|6506.1|6503.3|6507.1|6504.3|6508.1|6505.3|6506.1|6503.3|20
1619110070000|2021-04-22 16:47:50|||||||||12
1619110080000|2021-04-22 16:48:00|6507.5|6504.7|6507.1|6504.3|6507.5|6504.7|6507.1|6504.3|13
1619110090000|2021-04-22 16:48:10|||||||||13
1619110100000|2021-04-22 16:48:20|6506.1|6503.3|6506.1|6503.3|6506.1|6503.3|6506.1|6503.3|13
1619110110000|2021-04-22 16:48:30|6506.2|6503.4|6506.1|6503.3|6506.2|6503.4|6506.1|6503.3|13
1619110120000|2021-04-22 16:48:40|6506|6503.2|6506.1|6503.3|6506.5|6503.7|6506|6503.2|64
1619110130000|2021-04-22 16:48:50|6505.5|6502.7|6506|6503.2|6506|6503.2|6505.1|6502.3|13
1619110140000|2021-04-22 16:49:00|6505.1|6502.3|6504.1|6501.3|6505.1|6502.3|6504|6501.2|17
1619110150000|2021-04-22 16:49:10|6504|6501.2|6504|6501.2|6504.1|6501.3|6504|6501.2|16
1619110160000|2021-04-22 16:49:20|6504.1|6501.3|6503.5|6500.7|6504.1|6501.3|6503.5|6500.7|9
1619110170000|2021-04-22 16:49:30|6504.1|6501.3|6503.7|6500.9|6504.1|6501.3|6503.5|6500.7|27
1619110180000|2021-04-22 16:49:40|6504.5|6501.7|6503.5|6500.7|6504.5|6501.7|6502.5|6499.7|51
1619110190000|2021-04-22 16:49:50|6503.1|6500.3|6503.6|6500.8|6503.6|6500.8|6502.5|6499.7|53
1619110200000|2021-04-22 16:50:00|6503.7|6500.9|6500.1|6497.3|6503.7|6500.9|6500.1|6497.3|103
1619110210000|2021-04-22 16:50:10|6500.4|6497.6|6500.1|6497.3|6500.9|6498.1|6499.1|6496.3|29
1619110220000|2021-04-22 16:50:20|6500.6|6497.8|6501.1|6498.3|6501.1|6498.3|6500.5|6497.7|1
1619110230000|2021-04-22 16:50:30|6500.8|6498|6502.1|6499.3|6502.1|6499.3|6499.5|6496.7|37
1619110240000|2021-04-22 16:50:40|6502.2|6499.4|6503.1|6500.3|6503.1|6500.3|6502.2|6499.4|6
1619110250000|2021-04-22 16:50:50|6503.6|6500.8|6504.6|6501.8|6504.6|6501.8|6503.6|6500.8|1
1619110260000|2021-04-22 16:51:00|6504.7|6501.9|6503.1|6500.3|6505.5|6502.7|6503.1|6500.3|5
1619110270000|2021-04-22 16:51:10|6503.6|6500.8|6503.6|6500.8|6504.1|6501.3|6503.6|6500.8|0
1619110280000|2021-04-22 16:51:20|6503.5|6500.7|6503.6|6500.8|6503.6|6500.8|6503.5|6500.7|0
1619110290000|2021-04-22 16:51:30|6504.1|6501.3|6503.1|6500.3|6504.1|6501.3|6503.1|6500.3|0
1619110300000|2021-04-22 16:51:40|6503|6500.2|6504|6501.2|6504|6501.2|6503|6500.2|3
1619110310000|2021-04-22 16:51:50|6503.5|6500.7|6503.1|6500.3|6503.5|6500.7|6503|6500.2|0
1619110320000|2021-04-22 16:52:00|6503.2|6500.4|6503.6|6500.8|6503.6|6500.8|6503.2|6500.4|3
1619110330000|2021-04-22 16:52:10|6504.6|6501.8|6504|6501.2|6505.1|6502.3|6503.1|6500.3|2
1619110340000|2021-04-22 16:52:20|6504.1|6501.3|6504.6|6501.8|6504.6|6501.8|6504.1|6501.3|6
1619110350000|2021-04-22 16:52:30|6505|6502.2|6504|6501.2|6505.1|6502.3|6503.7|6500.9|38
1619110360000|2021-04-22 16:52:40|6503.5|6500.7|6504.1|6501.3|6504.1|6501.3|6503.5|6500.7|7
1619110370000|2021-04-22 16:52:50|6504.5|6501.7|6504.1|6501.3|6504.5|6501.7|6504.1|6501.3|5
1619110380000|2021-04-22 16:53:00|6504|6501.2|6504.7|6501.9|6504.7|6501.9|6503.6|6500.8|8
1619110390000|2021-04-22 16:53:10|||||||||8
1619110400000|2021-04-22 16:53:20|6504.6|6501.8|6506.1|6503.3|6506.5|6503.7|6504.6|6501.8|16
1619110410000|2021-04-22 16:53:30|6506.2|6503.4|6504.5|6501.7|6506.5|6503.7|6504.5|6501.7|18
1619110420000|2021-04-22 16:53:40|6503.7|6500.9|6504.1|6501.3|6504.1|6501.3|6503.7|6500.9|10
1619110430000|2021-04-22 16:53:50|6503.6|6500.8|6504.1|6501.3|6504.1|6501.3|6503.6|6500.8|13
1619110440000|2021-04-22 16:54:00|6503.6|6500.8|6503.6|6500.8|6503.7|6500.9|6503.5|6500.7|12
1619110450000|2021-04-22 16:54:10|6503.5|6500.7|6503|6500.2|6503.5|6500.7|6502.1|6499.3|16
1619110460000|2021-04-22 16:54:20|6503.1|6500.3|6504|6501.2|6504.1|6501.3|6503|6500.2|5
1619110470000|2021-04-22 16:54:30|6503.6|6500.8|6504.1|6501.3|6504.7|6501.9|6503.6|6500.8|13
1619110480000|2021-04-22 16:54:40|6504|6501.2|6504.1|6501.3|6504.1|6501.3|6504|6501.2|0
1619110490000|2021-04-22 16:54:50|6503.9|6501.1|6500.1|6497.3|6503.9|6501.1|6498|6495.2|382
1619110500000|2021-04-22 16:55:00|6500.6|6497.8|6501.1|6498.3|6501.1|6498.3|6500.6|6497.8|1
1619110510000|2021-04-22 16:55:10|6501.5|6498.7|6501.1|6498.3|6501.5|6498.7|6501|6498.2|5
1619110520000|2021-04-22 16:55:20|6501.6|6498.8|6502.1|6499.3|6502.5|6499.7|6501.6|6498.8|1
1619110530000|2021-04-22 16:55:30|6502|6499.2|6502.7|6499.9|6502.7|6499.9|6502|6499.2|8
1619110540000|2021-04-22 16:55:40|6503.5|6500.7|6503.5|6500.7|6504.5|6501.7|6503.5|6500.7|9
1619110550000|2021-04-22 16:55:50|||||||||5
1619110560000|2021-04-22 16:56:00|6504|6501.2|6501.5|6498.7|6504|6501.2|6501.5|6498.7|254
1619110580000|2021-04-22 16:56:20|6501.7|6498.9|6502|6499.2|6502.5|6499.7|6501.7|6498.9|20
1619110590000|2021-04-22 16:56:30|6502.5|6499.7|6502|6499.2|6502.5|6499.7|6502|6499.2|0
1619110610000|2021-04-22 16:56:50|6501.5|6498.7|6501.1|6498.3|6501.5|6498.7|6501|6498.2|5
1619110620000|2021-04-22 16:57:00|6501.5|6498.7|6501.1|6498.3|6501.5|6498.7|6500.8|6498|53
1619110630000|2021-04-22 16:57:10|6501|6498.2|6499.8|6497|6501|6498.2|6499.3|6496.5|11
1619110640000|2021-04-22 16:57:20|6499.5|6496.7|6498.8|6496|6499.5|6496.7|6498.8|6496|1
1619110650000|2021-04-22 16:57:30|6498.5|6495.7|6497.8|6495|6498.5|6495.7|6496.6|6493.8|17
1619110660000|2021-04-22 16:57:40|6496.8|6494|6497.4|6494.6|6497.4|6494.6|6496.1|6493.3|25
1619110670000|2021-04-22 16:57:50|6496.8|6494|6496.9|6494.1|6497.4|6494.6|6496.4|6493.6|10
1619110680000|2021-04-22 16:58:00|6497.1|6494.3|6498.4|6495.6|6498.4|6495.6|6497.1|6494.3|4
1619110690000|2021-04-22 16:58:10|6498.6|6495.8|6498.3|6495.5|6499.4|6496.6|6498.3|6495.5|19
1619110710000|2021-04-22 16:58:30|6498.2|6495.4|6496.8|6494|6498.2|6495.4|6496.4|6493.6|5
1619110720000|2021-04-22 16:58:40|6496.4|6493.6|6497.1|6494.3|6497.1|6494.3|6496.4|6493.6|2
1619110730000|2021-04-22 16:58:50|6497.4|6494.6|6497.3|6494.5|6497.4|6494.6|6496.8|6494|56
1619110740000|2021-04-22 16:59:00|6497.4|6494.6|6497.3|6494.5|6497.4|6494.6|6497.3|6494.5|6
1619110750000|2021-04-22 16:59:10|6497.4|6494.6|6497.3|6494.5|6497.4|6494.6|6497.3|6494.5|2
1619110760000|2021-04-22 16:59:20|6497.4|6494.6|6495.9|6493.1|6497.4|6494.6|6495.4|6492.6|7
1619110770000|2021-04-22 16:59:30|6496.1|6493.3|6496.3|6493.5|6496.4|6493.6|6496.1|6493.3|1
1619110780000|2021-04-22 16:59:40|6496.4|6493.6|6497.4|6494.6|6497.4|6494.6|6496.4|6493.6|2
1619110790000|2021-04-22 16:59:50|6497.3|6494.5|6496.9|6494.1|6497.3|6494.5|6496.9|6494.1|18
1619110800000|2021-04-22 17:00:00|6497.1|6494.3|6498.4|6495.6|6499.4|6496.6|6497.1|6494.3|24
1619110810000|2021-04-22 17:00:10|6498.3|6495.5|6497.9|6495.1|6498.3|6495.5|6497.9|6495.1|0
1619110820000|2021-04-22 17:00:20|6498.4|6495.6|6498.4|6495.6|6498.8|6496|6498.4|6495.6|6
1619110840000|2021-04-22 17:00:40|6498.8|6496|6499.4|6496.6|6499.4|6496.6|6498.8|6496|1
1619110850000|2021-04-22 17:00:50|6499.2|6496.4|6495.8|6493|6499.2|6496.4|6495.4|6492.6|130
1619110860000|2021-04-22 17:01:00|6496.2|6493.4|6495.8|6493|6496.2|6493.4|6495.2|6492.4|31
1619110870000|2021-04-22 17:01:10|6495.3|6492.5|6495.2|6492.4|6495.3|6492.5|6495.2|6492.4|1
1619110880000|2021-04-22 17:01:20|6495.7|6492.9|6494.2|6491.4|6495.8|6493|6493.8|6491|29
1619110890000|2021-04-22 17:01:30|6493.8|6491|6494.4|6491.6|6494.4|6491.6|6493.8|6491|2
1619110900000|2021-04-22 17:01:40|6494.8|6492|6494.8|6492|6494.8|6492|6494.8|6492|3
1619110910000|2021-04-22 17:01:50|||||||||7
1619110920000|2021-04-22 17:02:00|6495.4|6492.6|6497.8|6495|6497.8|6495|6495.4|6492.6|53
1619110930000|2021-04-22 17:02:10|6496.8|6494|6495.9|6493.1|6496.9|6494.1|6495.8|6493|1
1619110940000|2021-04-22 17:02:20|6495.8|6493|6495|6492.2|6495.8|6493|6495|6492.2|24
1619110950000|2021-04-22 17:02:30|6495.8|6493|6495.2|6492.4|6495.8|6493|6495.2|6492.4|14
1619110960000|2021-04-22 17:02:40|6494.4|6491.6|6493.8|6491|6494.4|6491.6|6493.8|6491|5
1619110970000|2021-04-22 17:02:50|6493.4|6490.6|6494.3|6491.5|6494.3|6491.5|6492.8|6490|28
1619110980000|2021-04-22 17:03:00|6493.9|6491.1|6493.4|6490.6|6493.9|6491.1|6493.2|6490.4|79
1619110990000|2021-04-22 17:03:10|6493|6490.2|6493.9|6491.1|6493.9|6491.1|6493|6490.2|30
1619111000000|2021-04-22 17:03:20|6493.4|6490.6|6492.4|6489.6|6493.4|6490.6|6492.4|6489.6|34
1619111010000|2021-04-22 17:03:30|6492|6489.2|6491.9|6489.1|6492|6489.2|6491.8|6489|4
1619111020000|2021-04-22 17:03:40|6491.8|6489|6491.4|6488.6|6491.8|6489|6489.8|6487|18
1619111030000|2021-04-22 17:03:50|6491.8|6489|6491.4|6488.6|6491.8|6489|6491.4|6488.6|9
1619111040000|2021-04-22 17:04:00|6491.9|6489.1|6492|6489.2|6492.4|6489.6|6491.4|6488.6|77
1619111050000|2021-04-22 17:04:10|||||||||2
1619111060000|2021-04-22 17:04:20|6492.4|6489.6|6490.9|6488.1|6492.4|6489.6|6490.9|6488.1|9
1619111070000|2021-04-22 17:04:30|6491|6488.2|6491|6488.2|6491|6488.2|6490.8|6488|0
1619111080000|2021-04-22 17:04:40|6491.4|6488.6|6491.4|6488.6|6491.4|6488.6|6491.4|6488.6|1
1619111090000|2021-04-22 17:04:50|6490.9|6488.1|6491.4|6488.6|6491.4|6488.6|6490.9|6488.1|8
1619111100000|2021-04-22 17:05:00|6491.8|6489|6491.4|6488.6|6491.8|6489|6491.3|6488.5|6
1619111110000|2021-04-22 17:05:10|6491.3|6488.5|6491.3|6488.5|6491.4|6488.6|6491.2|6488.4|22
1619111120000|2021-04-22 17:05:20|6491.8|6489|6492.8|6490|6492.8|6490|6491.3|6488.5|27
1619111130000|2021-04-22 17:05:30|6492.4|6489.6|6491.8|6489|6492.4|6489.6|6491.8|6489|40
1619111140000|2021-04-22 17:05:40|6491.9|6489.1|6490.4|6487.6|6492.3|6489.5|6490.2|6487.4|15
1619111150000|2021-04-22 17:05:50|6490.3|6487.5|6490.2|6487.4|6490.4|6487.6|6490.2|6487.4|10
1619111160000|2021-04-22 17:06:00|6490.4|6487.6|6490.3|6487.5|6490.4|6487.6|6490.2|6487.4|8
1619111170000|2021-04-22 17:06:10|6490.7|6487.9|6486.9|6484.1|6490.7|6487.9|6486.8|6484|60
1619111180000|2021-04-22 17:06:20|6487.4|6484.6|6485.9|6483.1|6487.8|6485|6485.8|6483|10
1619111190000|2021-04-22 17:06:30|6485.8|6483|6486.3|6483.5|6486.4|6483.6|6485.8|6483|4
1619111200000|2021-04-22 17:06:40|6486.4|6483.6|6491.9|6489.1|6491.9|6489.1|6486.4|6483.6|16
1619111210000|2021-04-22 17:06:50|6492.4|6489.6|6492.5|6489.7|6493.4|6490.6|6492.4|6489.6|35
1619111220000|2021-04-22 17:07:00|6492.9|6490.1|6491|6488.2|6493.4|6490.6|6490.1|6487.3|8
1619111230000|2021-04-22 17:07:10|6491.9|6489.1|6490.9|6488.1|6491.9|6489.1|6490.9|6488.1|1
1619111240000|2021-04-22 17:07:20|6490.8|6488|6489.7|6486.9|6490.8|6488|6489.7|6486.9|5
1619111250000|2021-04-22 17:07:30|6488.9|6486.1|6485|6482.2|6488.9|6486.1|6484.4|6481.6|16
1619111260000|2021-04-22 17:07:40|6484.9|6482.1|6476.2|6473.4|6485|6482.2|6476.2|6473.4|455
1619111270000|2021-04-22 17:07:50|6476.3|6473.5|6478.4|6475.6|6478.9|6476.1|6475.8|6473|162
1619111280000|2021-04-22 17:08:00|6478.8|6476|6480|6477.2|6480.4|6477.6|6477.8|6475|42
1619111290000|2021-04-22 17:08:10|6479.9|6477.1|6478.9|6476.1|6480.4|6477.6|6478.4|6475.6|31
1619111300000|2021-04-22 17:08:20|6479|6476.2|6479.8|6477|6481.4|6478.6|6478.9|6476.1|71
1619111310000|2021-04-22 17:08:30|6479.4|6476.6|6479.8|6477|6479.8|6477|6478.8|6476|56
1619111320000|2021-04-22 17:08:40|6480.8|6478|6481.7|6478.9|6481.8|6479|6480.8|6478|20
1619111330000|2021-04-22 17:08:50|6480.8|6478|6479.8|6477|6480.8|6478|6479.8|6477|13
1619111340000|2021-04-22 17:09:00|6479.9|6477.1|6474.4|6471.6|6479.9|6477.1|6473.4|6470.6|148
1619111350000|2021-04-22 17:09:10|6474|6471.2|6476.4|6473.6|6476.5|6473.7|6472.5|6469.7|33
1619111360000|2021-04-22 17:09:20|6476.5|6473.7|6476.9|6474.1|6476.9|6474.1|6475.9|6473.1|18
1619111370000|2021-04-22 17:09:30|6477.1|6474.3|6478.4|6475.6|6480.9|6478.1|6477.1|6474.3|28
1619111380000|2021-04-22 17:09:40|6478.3|6475.5|6480.3|6477.5|6481|6478.2|6478.3|6475.5|9
1619111390000|2021-04-22 17:09:50|6479.8|6477|6479.4|6476.6|6479.8|6477|6479.3|6476.5|0
1619111400000|2021-04-22 17:10:00|6479.8|6477|6477.9|6475.1|6479.8|6477|6474.8|6472|58
1619111410000|2021-04-22 17:10:10|6477.8|6475|6482.3|6479.5|6482.4|6479.6|6476.9|6474.1|47
1619111420000|2021-04-22 17:10:20|6482|6479.2|6483.4|6480.6|6483.4|6480.6|6481.8|6479|33
1619111430000|2021-04-22 17:10:30|6483.3|6480.5|6482.8|6480|6483.4|6480.6|6482.8|6480|5
1619111440000|2021-04-22 17:10:40|6483.3|6480.5|6479.9|6477.1|6483.7|6480.9|6479.9|6477.1|6
1619111450000|2021-04-22 17:10:50|6480|6477.2|6478.9|6476.1|6481|6478.2|6478.9|6476.1|9
1619111460000|2021-04-22 17:11:00|6479.4|6476.6|6476|6473.2|6479.4|6476.6|6475.4|6472.6|8
1619111470000|2021-04-22 17:11:10|6476.5|6473.7|6476|6473.2|6477.3|6474.5|6475.5|6472.7|18
1619111480000|2021-04-22 17:11:20|6476.4|6473.6|6478.2|6475.4|6479|6476.2|6476.4|6473.6|15
1619111490000|2021-04-22 17:11:30|6477.4|6474.6|6477|6474.2|6478.4|6475.6|6476.5|6473.7|10
1619111500000|2021-04-22 17:11:40|6477.6|6474.8|6478.4|6475.6|6478.8|6476|6477.4|6474.6|5
1619111510000|2021-04-22 17:11:50|6478.5|6475.7|6478.2|6475.4|6479.4|6476.6|6478.2|6475.4|4
1619111520000|2021-04-22 17:12:00|6477.4|6474.6|6476.8|6474|6478|6475.2|6476.4|6473.6|10
1619111530000|2021-04-22 17:12:10|6475.9|6473.1|6474.8|6472|6475.9|6473.1|6472.9|6470.1|31
1619111540000|2021-04-22 17:12:20|6473.9|6471.1|6474.3|6471.5|6476|6473.2|6473.9|6471.1|18
1619111550000|2021-04-22 17:12:30|6473.9|6471.1|6475.9|6473.1|6476|6473.2|6473.8|6471|16
1619111560000|2021-04-22 17:12:40|6476|6473.2|6476.3|6473.5|6476.4|6473.6|6475.4|6472.6|4
1619111570000|2021-04-22 17:12:50|6476.4|6473.6|6475.4|6472.6|6476.7|6473.9|6475.4|6472.6|1
1619111580000|2021-04-22 17:13:00|6475|6472.2|6474.3|6471.5|6475|6472.2|6474.3|6471.5|25
1619111590000|2021-04-22 17:13:10|6474.2|6471.4|6474.4|6471.6|6474.4|6471.6|6471.4|6468.6|84
1619111600000|2021-04-22 17:13:20|6474.5|6471.7|6475.3|6472.5|6475.9|6473.1|6474.4|6471.6|27
1619111610000|2021-04-22 17:13:30|6474.8|6472|6474.4|6471.6|6474.8|6472|6474.3|6471.5|1
1619111620000|2021-04-22 17:13:40|6474.8|6472|6475.3|6472.5|6475.8|6473|6474.3|6471.5|39
1619111630000|2021-04-22 17:13:50|6475.2|6472.4|6476.2|6473.4|6476.8|6474|6474.2|6471.4|2
1619111640000|2021-04-22 17:14:00|6475.8|6473|6474.4|6471.6|6475.8|6473|6473.4|6470.6|19
1619111650000|2021-04-22 17:14:10|6475.3|6472.5|6475.3|6472.5|6475.8|6473|6475.3|6472.5|8
1619111660000|2021-04-22 17:14:20|6475.4|6472.6|6477.4|6474.6|6477.4|6474.6|6474.3|6471.5|17
1619111670000|2021-04-22 17:14:30|6477.8|6475|6477.9|6475.1|6478.8|6476|6477.3|6474.5|6
1619111680000|2021-04-22 17:14:40|6478.4|6475.6|6479.3|6476.5|6479.9|6477.1|6478.4|6475.6|20
1619111690000|2021-04-22 17:14:50|6479.4|6476.6|6478.5|6475.7|6479.5|6476.7|6478.4|6475.6|6
1619111700000|2021-04-22 17:15:00|6478.9|6476.1|6476|6473.2|6478.9|6476.1|6475.9|6473.1|27
1619111710000|2021-04-22 17:15:10|6476.3|6473.5|6477.5|6474.7|6477.9|6475.1|6475.9|6473.1|33
1619111720000|2021-04-22 17:15:20|6477.4|6474.6|6477.9|6475.1|6479.9|6477.1|6477.4|6474.6|4
1619111730000|2021-04-22 17:15:30|6477.8|6475|6477.9|6475.1|6477.9|6475.1|6476|6473.2|12
1619111740000|2021-04-22 17:15:40|6477.4|6474.6|6478.4|6475.6|6478.9|6476.1|6476.6|6473.8|32
1619111750000|2021-04-22 17:15:50|6477.4|6474.6|6477.9|6475.1|6478.4|6475.6|6477.4|6474.6|2
1619111760000|2021-04-22 17:16:00|6477.4|6474.6|6476.8|6474|6477.5|6474.7|6475.6|6472.8|26
1619111770000|2021-04-22 17:16:10|6476.9|6474.1|6478.4|6475.6|6478.4|6475.6|6476.9|6474.1|0
1619111780000|2021-04-22 17:16:20|6478.3|6475.5|6477.9|6475.1|6478.4|6475.6|6477.4|6474.6|0
1619111790000|2021-04-22 17:16:30|6478.4|6475.6|6480|6477.2|6480.4|6477.6|6478.4|6475.6|19
1619111800000|2021-04-22 17:16:40|6480.3|6477.5|6479.9|6477.1|6480.3|6477.5|6479.9|6477.1|0
1619111810000|2021-04-22 17:16:50|6480|6477.2|6477.5|6474.7|6480.4|6477.6|6477.5|6474.7|3
1619111820000|2021-04-22 17:17:00|6477.9|6475.1|6479.9|6477.1|6480|6477.2|6477.9|6475.1|146
1619111830000|2021-04-22 17:17:10|6480|6477.2|6479.4|6476.6|6481|6478.2|6479.4|6476.6|52
1619111840000|2021-04-22 17:17:20|6478.6|6475.8|6477|6474.2|6478.6|6475.8|6475.9|6473.1|7
1619111850000|2021-04-22 17:17:30|6476.9|6474.1|6475.9|6473.1|6477|6474.2|6474.5|6471.7|7
1619111860000|2021-04-22 17:17:40|6476.2|6473.4|6476.5|6473.7|6478|6475.2|6476|6473.2|11
1619111870000|2021-04-22 17:17:50|6477|6474.2|6476.9|6474.1|6478|6475.2|6476.9|6474.1|2
1619111880000|2021-04-22 17:18:00|6477|6474.2|6476.5|6473.7|6477|6474.2|6476.4|6473.6|4
1619111890000|2021-04-22 17:18:10|6476.8|6474|6474.2|6471.4|6476.8|6474|6473.4|6470.6|14
1619111900000|2021-04-22 17:18:20|6475|6472.2|6475.5|6472.7|6475.5|6472.7|6474.5|6471.7|6
1619111910000|2021-04-22 17:18:30|6475.4|6472.6|6473.4|6470.6|6475.5|6472.7|6473|6470.2|10
1619111920000|2021-04-22 17:18:40|6472.5|6469.7|6472.4|6469.6|6473|6470.2|6472.2|6469.4|47
1619111930000|2021-04-22 17:18:50|6472.5|6469.7|6472.6|6469.8|6472.6|6469.8|6472.4|6469.6|17
1619111940000|2021-04-22 17:19:00|6472.5|6469.7|6473.4|6470.6|6474.4|6471.6|6472.4|6469.6|19
1619111950000|2021-04-22 17:19:10|6473|6470.2|6474.5|6471.7|6475.4|6472.6|6473|6470.2|19
1619111960000|2021-04-22 17:19:20|6475|6472.2|6473|6470.2|6475|6472.2|6472.4|6469.6|27
1619111970000|2021-04-22 17:19:30|6473.4|6470.6|6476.2|6473.4|6476.6|6473.8|6472.5|6469.7|651
1619111980000|2021-04-22 17:19:40|6476.1|6473.3|6476.1|6473.3|6476.2|6473.4|6474.7|6471.9|15
1619111990000|2021-04-22 17:19:50|6476|6473.2|6475.6|6472.8|6476|6473.2|6474.6|6471.8|4
1619112000000|2021-04-22 17:20:00|6475.7|6472.9|6475.8|6473|6475.8|6473|6474.6|6471.8|20
1619112010000|2021-04-22 17:20:10|6476.2|6473.4|6475.6|6472.8|6476.5|6473.7|6474.6|6471.8|12
1619112020000|2021-04-22 17:20:20|6475.7|6472.9|6474.6|6471.8|6476.1|6473.3|6474.6|6471.8|7
1619112030000|2021-04-22 17:20:30|6474.8|6472|6473.7|6470.9|6475.2|6472.4|6473.6|6470.8|29
1619112040000|2021-04-22 17:20:40|6474.2|6471.4|6474.3|6471.5|6474.7|6471.9|6473.8|6471|14
1619112050000|2021-04-22 17:20:50|6474.6|6471.8|6473.2|6470.4|6474.7|6471.9|6473.1|6470.3|2
1619112060000|2021-04-22 17:21:00|6473.1|6470.3|6473.1|6470.3|6473.6|6470.8|6471.6|6468.8|74
1619112070000|2021-04-22 17:21:10|6472.6|6469.8|6472.7|6469.9|6473.1|6470.3|6472.6|6469.8|6
1619112080000|2021-04-22 17:21:20|6473.2|6470.4|6474.2|6471.4|6474.2|6471.4|6473.2|6470.4|36
1619112090000|2021-04-22 17:21:30|6474.6|6471.8|6474.2|6471.4|6474.6|6471.8|6473.7|6470.9|9
1619112100000|2021-04-22 17:21:40|6474.7|6471.9|6474.2|6471.4|6474.7|6471.9|6473.6|6470.8|5
1619112110000|2021-04-22 17:21:50|6474.7|6471.9|6473.7|6470.9|6474.7|6471.9|6473.6|6470.8|11
1619112120000|2021-04-22 17:22:00|6473.6|6470.8|6472.7|6469.9|6473.6|6470.8|6472.7|6469.9|7
1619112130000|2021-04-22 17:22:10|6473.6|6470.8|6473.1|6470.3|6474.2|6471.4|6473.1|6470.3|28
1619112140000|2021-04-22 17:22:20|6473.2|6470.4|6473.6|6470.8|6474.1|6471.3|6473.2|6470.4|4
1619112160000|2021-04-22 17:22:40|6473.7|6470.9|6472.7|6469.9|6474.1|6471.3|6472.6|6469.8|11
1619112170000|2021-04-22 17:22:50|6473.2|6470.4|6474.6|6471.8|6474.8|6472|6473.1|6470.3|77
1619112180000|2021-04-22 17:23:00|6474.1|6471.3|6474.7|6471.9|6474.7|6471.9|6473.6|6470.8|13
1619112190000|2021-04-22 17:23:10|6473.6|6470.8|6474.1|6471.3|6474.7|6471.9|6473.2|6470.4|54
1619112200000|2021-04-22 17:23:20|6474|6471.2|6474|6471.2|6474.6|6471.8|6474|6471.2|54
1619112210000|2021-04-22 17:23:30|6473.6|6470.8|6474.6|6471.8|6474.7|6471.9|6473.6|6470.8|139
1619112220000|2021-04-22 17:23:40|6476.5|6473.7|6479.6|6476.8|6480|6477.2|6476.5|6473.7|42
1619112230000|2021-04-22 17:23:50|6479.5|6476.7|6478.6|6475.8|6479.5|6476.7|6478|6475.2|7
1619112240000|2021-04-22 17:24:00|6479|6476.2|6479.6|6476.8|6479.6|6476.8|6479|6476.2|1
1619112250000|2021-04-22 17:24:10|6479.5|6476.7|6479.6|6476.8|6479.6|6476.8|6479.5|6476.7|1
1619112260000|2021-04-22 17:24:20|6479.7|6476.9|6483.6|6480.8|6483.6|6480.8|6479.7|6476.9|23
1619112270000|2021-04-22 17:24:30|6482.6|6479.8|6486|6483.2|6486|6483.2|6482.6|6479.8|23
1619112280000|2021-04-22 17:24:40|6485.5|6482.7|6486.6|6483.8|6486.6|6483.8|6485.5|6482.7|24
1619112290000|2021-04-22 17:24:50|6486.8|6484|6486.6|6483.8|6488.5|6485.7|6486.1|6483.3|9
1619112300000|2021-04-22 17:25:00|6486.5|6483.7|6487.6|6484.8|6489.6|6486.8|6486.1|6483.3|77
1619112310000|2021-04-22 17:25:10|6488|6485.2|6488|6485.2|6489.6|6486.8|6488|6485.2|56
1619112320000|2021-04-22 17:25:20|6487|6484.2|6487|6484.2|6487.1|6484.3|6487|6484.2|5
1619112330000|2021-04-22 17:25:30|6486.6|6483.8|6485.6|6482.8|6486.6|6483.8|6485.5|6482.7|10
1619112340000|2021-04-22 17:25:40|6485.5|6482.7|6487.6|6484.8|6487.6|6484.8|6485.5|6482.7|6
1619112350000|2021-04-22 17:25:50|6487.5|6484.7|6487.5|6484.7|6487.5|6484.7|6487.5|6484.7|0
1619112360000|2021-04-22 17:26:00|6487.1|6484.3|6485.1|6482.3|6487.1|6484.3|6484.6|6481.8|13
1619112370000|2021-04-22 17:26:10|6485|6482.2|6485.5|6482.7|6485.5|6482.7|6485|6482.2|0
1619112380000|2021-04-22 17:26:20|6485.2|6482.4|6484.1|6481.3|6485.5|6482.7|6483.6|6480.8|7
1619112390000|2021-04-22 17:26:30|6484.6|6481.8|6485.2|6482.4|6485.2|6482.4|6484.6|6481.8|7
1619112400000|2021-04-22 17:26:40|6486.1|6483.3|6485.6|6482.8|6486.1|6483.3|6485|6482.2|4
1619112410000|2021-04-22 17:26:50|6486.1|6483.3|6484.1|6481.3|6486.1|6483.3|6484.1|6481.3|6
1619112420000|2021-04-22 17:27:00|6484.2|6481.4|6482|6479.2|6484.2|6481.4|6481|6478.2|6
1619112430000|2021-04-22 17:27:10|6482.8|6480|6483.2|6480.4|6484.1|6481.3|6482.8|6480|11
1619112440000|2021-04-22 17:27:20|6483.7|6480.9|6484.2|6481.4|6484.7|6481.9|6483.7|6480.9|13
1619112450000|2021-04-22 17:27:30|6484.7|6481.9|6486.1|6483.3|6486.6|6483.8|6484.7|6481.9|9
1619112460000|2021-04-22 17:27:40|6486.2|6483.4|6486.6|6483.8|6486.6|6483.8|6486.1|6483.3|5
1619112470000|2021-04-22 17:27:50|6486.7|6483.9|6485.1|6482.3|6486.7|6483.9|6485.1|6482.3|5
1619112480000|2021-04-22 17:28:00|6485.2|6482.4|6484.2|6481.4|6485.2|6482.4|6484.1|6481.3|2
1619112490000|2021-04-22 17:28:10|6483.6|6480.8|6484.1|6481.3|6484.1|6481.3|6483.1|6480.3|11
1619112500000|2021-04-22 17:28:20|6484.2|6481.4|6484.2|6481.4|6484.2|6481.4|6484.1|6481.3|1
1619112510000|2021-04-22 17:28:30|6484.6|6481.8|6486.2|6483.4|6486.6|6483.8|6484.6|6481.8|17
1619112520000|2021-04-22 17:28:40|6487.1|6484.3|6486|6483.2|6487.4|6484.6|6485.2|6482.4|7
1619112530000|2021-04-22 17:28:50|6485.2|6482.4|6485|6482.2|6485.6|6482.8|6484.2|6481.4|7
1619112540000|2021-04-22 17:29:00|6485.1|6482.3|6483.2|6480.4|6485.1|6482.3|6482.7|6479.9|24
1619112550000|2021-04-22 17:29:10|6484.1|6481.3|6484.1|6481.3|6484.1|6481.3|6484.1|6481.3|2
1619112560000|2021-04-22 17:29:20|6484.2|6481.4|6483.2|6480.4|6484.2|6481.4|6483.2|6480.4|1
1619112570000|2021-04-22 17:29:30|6483|6480.2|6482|6479.2|6483|6480.2|6481.2|6478.4|11
1619112580000|2021-04-22 17:29:40|6482.1|6479.3|6483.1|6480.3|6483.1|6480.3|6482.1|6479.3|1
1619112590000|2021-04-22 17:29:50|6483.2|6480.4|6483.7|6480.9|6484.1|6481.3|6483.2|6480.4|6
1619112600000|2021-04-22 17:30:00|6484.1|6481.3|6485.6|6482.8|6486.1|6483.3|6483.7|6480.9|37
1619112610000|2021-04-22 17:30:10|6485.2|6482.4|6484.5|6481.7|6485.2|6482.4|6484.5|6481.7|3
1619112620000|2021-04-22 17:30:20|6484|6481.2|6484.5|6481.7|6485|6482.2|6483.6|6480.8|15
1619112630000|2021-04-22 17:30:30|6484.1|6481.3|6486|6483.2|6486.1|6483.3|6484.1|6481.3|3
1619112640000|2021-04-22 17:30:40|6485.2|6482.4|6487.6|6484.8|6487.6|6484.8|6485.2|6482.4|40
1619112650000|2021-04-22 17:30:50|6487.2|6484.4|6487.2|6484.4|6487.2|6484.4|6487.1|6484.3|3
1619112660000|2021-04-22 17:31:00|6487.1|6484.3|6486.6|6483.8|6487.2|6484.4|6486.5|6483.7|42
1619112670000|2021-04-22 17:31:10|6486.9|6484.1|6485.2|6482.4|6486.9|6484.1|6485.1|6482.3|10
1619112680000|2021-04-22 17:31:20|6486|6483.2|6485.1|6482.3|6486|6483.2|6485|6482.2|2
1619112690000|2021-04-22 17:31:30|6485|6482.2|6485.1|6482.3|6485.1|6482.3|6485|6482.2|1
1619112700000|2021-04-22 17:31:40|6485|6482.2|6486.5|6483.7|6487.1|6484.3|6485|6482.2|57
1619112710000|2021-04-22 17:31:50|6486.6|6483.8|6486|6483.2|6486.6|6483.8|6485.6|6482.8|53
1619112720000|2021-04-22 17:32:00|6484.6|6481.8|6483.5|6480.7|6484.6|6481.8|6482.2|6479.4|27
1619112730000|2021-04-22 17:32:10|6483.6|6480.8|6485.1|6482.3|6485.1|6482.3|6483.5|6480.7|7
1619112740000|2021-04-22 17:32:20|6485|6482.2|6485.5|6482.7|6486|6483.2|6485|6482.2|22
1619112750000|2021-04-22 17:32:30|6485.6|6482.8|6486.5|6483.7|6487.1|6484.3|6485.6|6482.8|2
1619112760000|2021-04-22 17:32:40|6486.4|6483.6|6484.5|6481.7|6486.4|6483.6|6484.5|6481.7|17
1619112770000|2021-04-22 17:32:50|6485|6482.2|6485.5|6482.7|6485.5|6482.7|6485|6482.2|1
1619112780000|2021-04-22 17:33:00|6485.1|6482.3|6485.5|6482.7|6485.6|6482.8|6485|6482.2|32
1619112790000|2021-04-22 17:33:10|6485.2|6482.4|6485.1|6482.3|6486|6483.2|6485.1|6482.3|0
1619112800000|2021-04-22 17:33:20|6486|6483.2|6486.2|6483.4|6486.6|6483.8|6485.9|6483.1|1
1619112810000|2021-04-22 17:33:30|6487|6484.2|6487|6484.2|6487|6484.2|6486|6483.2|4
1619112820000|2021-04-22 17:33:40|6486.6|6483.8|6487|6484.2|6487|6484.2|6486.6|6483.8|1
1619112830000|2021-04-22 17:33:50|6486.6|6483.8|6486|6483.2|6486.6|6483.8|6486|6483.2|25
1619112840000|2021-04-22 17:34:00|6485.5|6482.7|6486|6483.2|6486|6483.2|6485.5|6482.7|38
1619112850000|2021-04-22 17:34:10|6485.6|6482.8|6485.1|6482.3|6485.6|6482.8|6485|6482.2|3
1619112860000|2021-04-22 17:34:20|6485.6|6482.8|6486|6483.2|6486|6483.2|6485.6|6482.8|5
1619112870000|2021-04-22 17:34:30|6486.4|6483.6|6487.6|6484.8|6488|6485.2|6485.5|6482.7|270
1619112880000|2021-04-22 17:34:40|6488|6485.2|6489|6486.2|6489.1|6486.3|6488|6485.2|31
1619112890000|2021-04-22 17:34:50|6489.1|6486.3|6490|6487.2|6490.5|6487.7|6489|6486.2|15
1619112900000|2021-04-22 17:35:00|6489.6|6486.8|6487.6|6484.8|6489.6|6486.8|6487.5|6484.7|16
1619112910000|2021-04-22 17:35:10|6487.5|6484.7|6485.4|6482.6|6487.5|6484.7|6485.4|6482.6|1
1619112920000|2021-04-22 17:35:20|6485.5|6482.7|6487.5|6484.7|6487.6|6484.8|6485|6482.2|12
1619112930000|2021-04-22 17:35:30|6487.6|6484.8|6488.1|6485.3|6488.9|6486.1|6487.5|6484.7|10
1619112940000|2021-04-22 17:35:40|6488|6485.2|6488|6485.2|6488.5|6485.7|6487.5|6484.7|3
1619112950000|2021-04-22 17:35:50|6488.1|6485.3|6489|6486.2|6489.1|6486.3|6488.1|6485.3|8
1619112960000|2021-04-22 17:36:00|6488.9|6486.1|6488.5|6485.7|6488.9|6486.1|6488.4|6485.6|18
1619112970000|2021-04-22 17:36:10|6489|6486.2|6490.1|6487.3|6490.1|6487.3|6489|6486.2|4
1619112980000|2021-04-22 17:36:20|6489.6|6486.8|6490.5|6487.7|6490.5|6487.7|6489.6|6486.8|5
1619112990000|2021-04-22 17:36:30|6490.4|6487.6|6490.1|6487.3|6490.5|6487.7|6489.5|6486.7|151
1619113000000|2021-04-22 17:36:40|6490.5|6487.7|6490|6487.2|6490.5|6487.7|6489.5|6486.7|1
1619113010000|2021-04-22 17:36:50|6490.1|6487.3|6492|6489.2|6492|6489.2|6490.1|6487.3|16
1619113020000|2021-04-22 17:37:00|6491.5|6488.7|6490.1|6487.3|6491.6|6488.8|6490.1|6487.3|12
1619113030000|2021-04-22 17:37:10|6490.5|6487.7|6490.5|6487.7|6490.5|6487.7|6490.1|6487.3|14
1619113040000|2021-04-22 17:37:20|6490.1|6487.3|6487.6|6484.8|6490.1|6487.3|6487.5|6484.7|20
1619113050000|2021-04-22 17:37:30|6488|6485.2|6486.6|6483.8|6488|6485.2|6486.6|6483.8|6
1619113060000|2021-04-22 17:37:40|6486.5|6483.7|6486.5|6483.7|6487.4|6484.6|6486.4|6483.6|55
1619113070000|2021-04-22 17:37:50|6486.4|6483.6|6487|6484.2|6487.1|6484.3|6486.4|6483.6|3
1619113080000|2021-04-22 17:38:00|6487.6|6484.8|6487.5|6484.7|6487.6|6484.8|6487|6484.2|21
1619113090000|2021-04-22 17:38:10|6487.1|6484.3|6485.1|6482.3|6487.1|6484.3|6485.1|6482.3|15
1619113100000|2021-04-22 17:38:20|6485.2|6482.4|6485.6|6482.8|6486.1|6483.3|6485.2|6482.4|6
1619113110000|2021-04-22 17:38:30|6486|6483.2|6484.7|6481.9|6486.1|6483.3|6484.7|6481.9|18
1619113120000|2021-04-22 17:38:40|6485.2|6482.4|6486.2|6483.4|6486.2|6483.4|6485.2|6482.4|11
1619113130000|2021-04-22 17:38:50|6486.6|6483.8|6485.6|6482.8|6486.6|6483.8|6485.6|6482.8|10
1619113140000|2021-04-22 17:39:00|6485.7|6482.9|6487.5|6484.7|6487.6|6484.8|6485.6|6482.8|16
1619113150000|2021-04-22 17:39:10|6487.2|6484.4|6486|6483.2|6489.1|6486.3|6486|6483.2|24
1619113160000|2021-04-22 17:39:20|6486.1|6483.3|6486.1|6483.3|6486.1|6483.3|6485.6|6482.8|6
1619113170000|2021-04-22 17:39:30|6485.6|6482.8|6486.1|6483.3|6486.1|6483.3|6485.6|6482.8|6
1619113180000|2021-04-22 17:39:40|6486|6483.2|6486.1|6483.3|6486.2|6483.4|6485.6|6482.8|1
1619113190000|2021-04-22 17:39:50|6486|6483.2|6485.6|6482.8|6486.1|6483.3|6485.1|6482.3|18
1619113200000|2021-04-22 17:40:00|6485.3|6482.5|6486|6483.2|6486.6|6483.8|6485.3|6482.5|3
1619113210000|2021-04-22 17:40:10|6485.5|6482.7|6483.2|6480.4|6485.6|6482.8|6482.2|6479.4|40
1619113220000|2021-04-22 17:40:20|6483.6|6480.8|6484.6|6481.8|6485.2|6482.4|6483.6|6480.8|10
1619113230000|2021-04-22 17:40:30|6484.2|6481.4|6484.5|6481.7|6484.5|6481.7|6484.1|6481.3|40
1619113240000|2021-04-22 17:40:40|6484.1|6481.3|6486.5|6483.7|6487.4|6484.6|6484.1|6481.3|5
1619113250000|2021-04-22 17:40:50|6486|6483.2|6485|6482.2|6486.1|6483.3|6485|6482.2|11
1619113260000|2021-04-22 17:41:00|6485.1|6482.3|6485.6|6482.8|6486.5|6483.7|6485.1|6482.3|54
1619113270000|2021-04-22 17:41:10|6484.1|6481.3|6484.5|6481.7|6485|6482.2|6484|6481.2|22
1619113280000|2021-04-22 17:41:20|6485|6482.2|6484.5|6481.7|6485|6482.2|6484.5|6481.7|5
1619113290000|2021-04-22 17:41:30|6484.1|6481.3|6482|6479.2|6484.6|6481.8|6482|6479.2|16
1619113300000|2021-04-22 17:41:40|6482.1|6479.3|6484.1|6481.3|6484.6|6481.8|6482|6479.2|43
1619113310000|2021-04-22 17:41:50|6484.2|6481.4|6484.1|6481.3|6484.6|6481.8|6484|6481.2|32
1619113320000|2021-04-22 17:42:00|6484.6|6481.8|6484.2|6481.4|6485.6|6482.8|6484.2|6481.4|11
1619113330000|2021-04-22 17:42:10|6484.7|6481.9|6484.7|6481.9|6484.7|6481.9|6484.6|6481.8|0
1619113340000|2021-04-22 17:42:20|6484.6|6481.8|6484.1|6481.3|6484.7|6481.9|6483.7|6480.9|16
1619113350000|2021-04-22 17:42:30|6484.2|6481.4|6484.6|6481.8|6484.7|6481.9|6484.2|6481.4|13
1619113360000|2021-04-22 17:42:40|6483.6|6480.8|6484.1|6481.3|6484.2|6481.4|6483.6|6480.8|8
1619113370000|2021-04-22 17:42:50|6484|6481.2|6483.6|6480.8|6484|6481.2|6483.6|6480.8|1
1619113380000|2021-04-22 17:43:00|6483.4|6480.6|6483.7|6480.9|6483.7|6480.9|6482.6|6479.8|10
1619113390000|2021-04-22 17:43:10|6483.6|6480.8|6484.1|6481.3|6484.2|6481.4|6483.6|6480.8|0
1619113400000|2021-04-22 17:43:20|6484.2|6481.4|6483.6|6480.8|6484.2|6481.4|6483.6|6480.8|2
1619113410000|2021-04-22 17:43:30|6483.5|6480.7|6482.6|6479.8|6483.5|6480.7|6482.6|6479.8|5
1619113420000|2021-04-22 17:43:40|||||||||6
1619113430000|2021-04-22 17:43:50|6483.1|6480.3|6483.6|6480.8|6483.6|6480.8|6482.6|6479.8|45
1619113440000|2021-04-22 17:44:00|6483|6480.2|6479.1|6476.3|6483|6480.2|6479.1|6476.3|87
1619113450000|2021-04-22 17:44:10|6479.6|6476.8|6478.1|6475.3|6479.6|6476.8|6477.1|6474.3|28
1619113460000|2021-04-22 17:44:20|6478.2|6475.4|6480|6477.2|6480.6|6477.8|6478.1|6475.3|8
1619113470000|2021-04-22 17:44:30|6479.6|6476.8|6479.1|6476.3|6479.6|6476.8|6478.6|6475.8|1
1619113480000|2021-04-22 17:44:40|6478.6|6475.8|6478.6|6475.8|6478.7|6475.9|6478.6|6475.8|0
1619113490000|2021-04-22 17:44:50|6478.1|6475.3|6475|6472.2|6478.1|6475.3|6475|6472.2|52
1619113500000|2021-04-22 17:45:00|6475.1|6472.3|6475.1|6472.3|6477|6474.2|6475|6472.2|55
1619113510000|2021-04-22 17:45:10|6475.6|6472.8|6477.1|6474.3|6477.1|6474.3|6475.6|6472.8|2
1619113520000|2021-04-22 17:45:20|6477.2|6474.4|6477.6|6474.8|6477.6|6474.8|6477.2|6474.4|2
1619113530000|2021-04-22 17:45:30|6478|6475.2|6480.9|6478.1|6481|6478.2|6478|6475.2|11
1619113540000|2021-04-22 17:45:40|6480.6|6477.8|6480.6|6477.8|6480.6|6477.8|6480|6477.2|5
1619113550000|2021-04-22 17:45:50|6481|6478.2|6479.5|6476.7|6481|6478.2|6479.5|6476.7|17
1619113560000|2021-04-22 17:46:00|6479.6|6476.8|6481|6478.2|6481|6478.2|6478.6|6475.8|61
1619113570000|2021-04-22 17:46:10|6480.5|6477.7|6483.9|6481.1|6484|6481.2|6480.5|6477.7|58
1619113580000|2021-04-22 17:46:20|6483|6480.2|6482|6479.2|6483.1|6480.3|6482|6479.2|7
1619113590000|2021-04-22 17:46:30|6482.1|6479.3|6483|6480.2|6483|6480.2|6482|6479.2|13
1619113600000|2021-04-22 17:46:40|6483.1|6480.3|6482.1|6479.3|6483.5|6480.7|6482|6479.2|12
1619113610000|2021-04-22 17:46:50|6482.6|6479.8|6484.1|6481.3|6484.1|6481.3|6482.5|6479.7|7
1619113620000|2021-04-22 17:47:00|6484.6|6481.8|6480|6477.2|6484.6|6481.8|6480|6477.2|77
1619113630000|2021-04-22 17:47:10|6480.1|6477.3|6479.6|6476.8|6481|6478.2|6479.6|6476.8|16
1619113640000|2021-04-22 17:47:20|6479.7|6476.9|6477.2|6474.4|6480.1|6477.3|6477.1|6474.3|69
1619113650000|2021-04-22 17:47:30|6477.7|6474.9|6476.6|6473.8|6478.2|6475.4|6476.6|6473.8|46
1619113660000|2021-04-22 17:47:40|6476.2|6473.4|6479.1|6476.3|6480.6|6477.8|6476.2|6473.4|238
1619113670000|2021-04-22 17:47:50|6478.5|6475.7|6477.2|6474.4|6478.5|6475.7|6475.7|6472.9|21
1619113680000|2021-04-22 17:48:00|6477.6|6474.8|6477.7|6474.9|6478.1|6475.3|6476.8|6474|29
1619113690000|2021-04-22 17:48:10|6478.2|6475.4|6477.7|6474.9|6478.2|6475.4|6477.6|6474.8|10
1619113700000|2021-04-22 17:48:20|6477.6|6474.8|6473.2|6470.4|6477.7|6474.9|6473.2|6470.4|20
1619113710000|2021-04-22 17:48:30|6473.6|6470.8|6472.4|6469.6|6474.1|6471.3|6471.6|6468.8|71
1619113720000|2021-04-22 17:48:40|6472.5|6469.7|6474.5|6471.7|6474.5|6471.7|6472.4|6469.6|5
1619113730000|2021-04-22 17:48:50|6474|6471.2|6473.5|6470.7|6474|6471.2|6472.6|6469.8|10
1619113740000|2021-04-22 17:49:00|6473.4|6470.6|6474.6|6471.8|6475.6|6472.8|6473.4|6470.6|190
1619113750000|2021-04-22 17:49:10|6475.1|6472.3|6473|6470.2|6475.1|6472.3|6471.8|6469|165
1619113760000|2021-04-22 17:49:20|6471.7|6468.9|6472.6|6469.8|6473.1|6470.3|6471.7|6468.9|26
1619113770000|2021-04-22 17:49:30|6472.7|6469.9|6473.2|6470.4|6474|6471.2|6472.6|6469.8|8
1619113780000|2021-04-22 17:49:40|6472.6|6469.8|6473.6|6470.8|6474.1|6471.3|6472.6|6469.8|50
1619113790000|2021-04-22 17:49:50|6474|6471.2|6474.1|6471.3|6475.5|6472.7|6473.6|6470.8|11
1619113800000|2021-04-22 17:50:00|6474|6471.2|6473.6|6470.8|6474|6471.2|6473|6470.2|38
1619113810000|2021-04-22 17:50:10|6473.5|6470.7|6476.6|6473.8|6476.6|6473.8|6473.5|6470.7|3
1619113820000|2021-04-22 17:50:20|6477.6|6474.8|6476|6473.2|6478.6|6475.8|6476|6473.2|18
1619113830000|2021-04-22 17:50:30|6475.6|6472.8|6476.1|6473.3|6476.1|6473.3|6475.6|6472.8|1
1619113840000|2021-04-22 17:50:40|6476.2|6473.4|6476.1|6473.3|6477.1|6474.3|6475.6|6472.8|6
1619113850000|2021-04-22 17:50:50|6476.2|6473.4|6476.1|6473.3|6476.6|6473.8|6474.1|6471.3|38
1619113860000|2021-04-22 17:51:00|6476|6473.2|6472.5|6469.7|6476|6473.2|6471.6|6468.8|40
1619113870000|2021-04-22 17:51:10|6472.6|6469.8|6472.4|6469.6|6473|6470.2|6471.6|6468.8|20
1619113880000|2021-04-22 17:51:20|6472.5|6469.7|6472.4|6469.6|6472.9|6470.1|6472|6469.2|13
1619113890000|2021-04-22 17:51:30|6472.8|6470|6472.6|6469.8|6473|6470.2|6472.4|6469.6|7
1619113900000|2021-04-22 17:51:40|6473|6470.2|6473|6470.2|6473.9|6471.1|6472|6469.2|17
1619113910000|2021-04-22 17:51:50|6473.4|6470.6|6472.4|6469.6|6473.4|6470.6|6472.4|6469.6|41
1619113920000|2021-04-22 17:52:00|6472.5|6469.7|6472.4|6469.6|6472.9|6470.1|6472|6469.2|38
1619113930000|2021-04-22 17:52:10|6472.2|6469.4|6473.5|6470.7|6473.5|6470.7|6470.6|6467.8|120
1619113940000|2021-04-22 17:52:20|6474|6471.2|6475.4|6472.6|6476|6473.2|6474|6471.2|24
1619113950000|2021-04-22 17:52:30|6475|6472.2|6474.5|6471.7|6475|6472.2|6474.4|6471.6|6
1619113960000|2021-04-22 17:52:40|6474.6|6471.8|6472.5|6469.7|6474.6|6471.8|6472.4|6469.6|353
1619113970000|2021-04-22 17:52:50|6472.6|6469.8|6473|6470.2|6474.4|6471.6|6472.2|6469.4|47
1619113980000|2021-04-22 17:53:00|6472.6|6469.8|6473|6470.2|6473.1|6470.3|6472.1|6469.3|26
1619113990000|2021-04-22 17:53:10|6472.6|6469.8|6472.6|6469.8|6473.1|6470.3|6471.6|6468.8|58
1619114000000|2021-04-22 17:53:20|6473.1|6470.3|6471.1|6468.3|6473.1|6470.3|6470.6|6467.8|66
1619114010000|2021-04-22 17:53:30|6471.2|6468.4|6471.6|6468.8|6472.1|6469.3|6470.6|6467.8|46
1619114020000|2021-04-22 17:53:40|6472.5|6469.7|6473.6|6470.8|6474.6|6471.8|6472.5|6469.7|10
1619114030000|2021-04-22 17:53:50|6473.5|6470.7|6473.1|6470.3|6473.5|6470.7|6472.6|6469.8|3
1619114040000|2021-04-22 17:54:00|6473|6470.2|6473.6|6470.8|6474.6|6471.8|6472.6|6469.8|9
1619114050000|2021-04-22 17:54:10|6473.1|6470.3|6473.6|6470.8|6473.6|6470.8|6472.6|6469.8|3
1619114060000|2021-04-22 17:54:20|6473.1|6470.3|6472.6|6469.8|6473.1|6470.3|6472.6|6469.8|5
1619114070000|2021-04-22 17:54:30|6472.7|6469.9|6473.1|6470.3|6473.1|6470.3|6471.8|6469|19
1619114080000|2021-04-22 17:54:40|6472.6|6469.8|6472.6|6469.8|6472.6|6469.8|6471.6|6468.8|42
1619114090000|2021-04-22 17:54:50|6471.8|6469|6472.6|6469.8|6472.6|6469.8|6471.6|6468.8|30
1619114100000|2021-04-22 17:55:00|6471.6|6468.8|6473|6470.2|6473.6|6470.8|6471.1|6468.3|104
1619114110000|2021-04-22 17:55:10|6472.6|6469.8|6473.5|6470.7|6473.6|6470.8|6471.6|6468.8|59
1619114120000|2021-04-22 17:55:20|6472.6|6469.8|6472|6469.2|6472.6|6469.8|6471.5|6468.7|42
1619114130000|2021-04-22 17:55:30|6471.6|6468.8|6470.6|6467.8|6471.6|6468.8|6470.6|6467.8|11
1619114140000|2021-04-22 17:55:40|6471.6|6468.8|6472.1|6469.3|6472.2|6469.4|6471.6|6468.8|5
1619114150000|2021-04-22 17:55:50|6471.6|6468.8|6469.2|6466.4|6472.1|6469.3|6469.2|6466.4|26
1619114160000|2021-04-22 17:56:00|6469.7|6466.9|6469|6466.2|6470|6467.2|6468.6|6465.8|71
1619114170000|2021-04-22 17:56:10|6468.6|6465.8|6467.1|6464.3|6468.6|6465.8|6466.2|6463.4|52
1619114180000|2021-04-22 17:56:20|6467.2|6464.4|6468|6465.2|6468.2|6465.4|6466.7|6463.9|9
1619114190000|2021-04-22 17:56:30|6467.6|6464.8|6467.6|6464.8|6468.2|6465.4|6467.2|6464.4|125
1619114200000|2021-04-22 17:56:40|6469.3|6466.5|6469.7|6466.9|6470.5|6467.7|6468.2|6465.4|23
1619114210000|2021-04-22 17:56:50|6470.2|6467.4|6470.1|6467.3|6470.2|6467.4|6470.1|6467.3|0
1619114220000|2021-04-22 17:57:00|6469.7|6466.9|6472.2|6469.4|6472.6|6469.8|6469.7|6466.9|23
1619114230000|2021-04-22 17:57:10|6472.1|6469.3|6472.7|6469.9|6472.7|6469.9|6472.1|6469.3|19
1619114240000|2021-04-22 17:57:20|6472.8|6470|6470.6|6467.8|6473.6|6470.8|6470.6|6467.8|19
1619114250000|2021-04-22 17:57:30|6470.2|6467.4|6471.6|6468.8|6472|6469.2|6470.2|6467.4|20
1619114260000|2021-04-22 17:57:40|6471.1|6468.3|6471.6|6468.8|6472.5|6469.7|6471.1|6468.3|9
1619114270000|2021-04-22 17:57:50|6472|6469.2|6473.6|6470.8|6473.6|6470.8|6471.6|6468.8|4
1619114280000|2021-04-22 17:58:00|6472.8|6470|6472.6|6469.8|6473.1|6470.3|6472.6|6469.8|7
1619114290000|2021-04-22 17:58:10|6473.1|6470.3|6473.1|6470.3|6473.7|6470.9|6471.6|6468.8|238
1619114300000|2021-04-22 17:58:20|6473.2|6470.4|6474.6|6471.8|6475.2|6472.4|6473.2|6470.4|16
1619114310000|2021-04-22 17:58:30|6474.1|6471.3|6473.2|6470.4|6475.2|6472.4|6473.2|6470.4|36
1619114320000|2021-04-22 17:58:40|6474.1|6471.3|6473.6|6470.8|6474.1|6471.3|6473.6|6470.8|10
1619114330000|2021-04-22 17:58:50|6473.5|6470.7|6472.5|6469.7|6473.5|6470.7|6472.5|6469.7|13
1619114340000|2021-04-22 17:59:00|6472.1|6469.3|6472.1|6469.3|6472.6|6469.8|6471.6|6468.8|20
1619114350000|2021-04-22 17:59:10|6472.6|6469.8|6472.1|6469.3|6473.6|6470.8|6471.6|6468.8|12
1619114360000|2021-04-22 17:59:20|6472.2|6469.4|6472.1|6469.3|6472.2|6469.4|6471.6|6468.8|14
1619114370000|2021-04-22 17:59:30|6472.2|6469.4|6472.2|6469.4|6472.2|6469.4|6472.2|6469.4|11
1619114380000|2021-04-22 17:59:40|6472.8|6470|6472.7|6469.9|6473.2|6470.4|6472.6|6469.8|45
1619114390000|2021-04-22 17:59:50|6473.1|6470.3|6472.6|6469.8|6473.4|6470.6|6472.6|6469.8|10
1619114400000|2021-04-22 18:00:00|6472.2|6469.4|6473|6470.2|6473.2|6470.4|6472.2|6469.4|58
1619114410000|2021-04-22 18:00:10|6473.2|6470.4|6473|6470.2|6473.2|6470.4|6472.6|6469.8|2
1619114420000|2021-04-22 18:00:20|6472.7|6469.9|6472.2|6469.4|6472.7|6469.9|6471.6|6468.8|19
1619114430000|2021-04-22 18:00:30|6472.1|6469.3|6467.6|6464.8|6472.2|6469.4|6466.8|6464|85
1619114440000|2021-04-22 18:00:40|6467.7|6464.9|6469.1|6466.3|6469.2|6466.4|6466.6|6463.8|67
1619114450000|2021-04-22 18:00:50|6469.2|6466.4|6470.2|6467.4|6470.2|6467.4|6468.2|6465.4|21
1619114460000|2021-04-22 18:01:00|6469.6|6466.8|6468.8|6466|6470.2|6467.4|6468.8|6466|6
1619114470000|2021-04-22 18:01:10|6468.7|6465.9|6467.6|6464.8|6469.7|6466.9|6467.6|6464.8|313
1619114480000|2021-04-22 18:01:20|6467.7|6464.9|6468.6|6465.8|6468.7|6465.9|6467.6|6464.8|11
1619114490000|2021-04-22 18:01:30|6467.6|6464.8|6468.2|6465.4|6468.2|6465.4|6467.6|6464.8|9
1619114500000|2021-04-22 18:01:40|6467.8|6465|6467.7|6464.9|6467.8|6465|6467.6|6464.8|2
1619114510000|2021-04-22 18:01:50|6467.6|6464.8|6466.6|6463.8|6467.8|6465|6466.6|6463.8|32
1619114520000|2021-04-22 18:02:00|6465.8|6463|6466|6463.2|6466.7|6463.9|6465.6|6462.8|73
1619114530000|2021-04-22 18:02:10|6465.6|6462.8|6459.2|6456.4|6465.8|6463|6458.2|6455.4|425
1619114540000|2021-04-22 18:02:20|6459.1|6456.3|6457.6|6454.8|6459.2|6456.4|6457.6|6454.8|86
1619114550000|2021-04-22 18:02:30|6456.6|6453.8|6457|6454.2|6457.6|6454.8|6456.6|6453.8|18
1619114560000|2021-04-22 18:02:40|6456.6|6453.8|6455.6|6452.8|6457.6|6454.8|6454.6|6451.8|41
1619114570000|2021-04-22 18:02:50|6455.5|6452.7|6456|6453.2|6456.6|6453.8|6454.6|6451.8|59
1619114580000|2021-04-22 18:03:00|6455.6|6452.8|6454|6451.2|6455.6|6452.8|6452.6|6449.8|47
1619114590000|2021-04-22 18:03:10|6454.6|6451.8|6456|6453.2|6456.5|6453.7|6453.1|6450.3|60
1619114600000|2021-04-22 18:03:20|6456.4|6453.6|6456.5|6453.7|6456.6|6453.8|6456|6453.2|56
1619114610000|2021-04-22 18:03:30|6456.6|6453.8|6456|6453.2|6457.6|6454.8|6455.4|6452.6|61
1619114620000|2021-04-22 18:03:40|6456.1|6453.3|6457|6454.2|6457.5|6454.7|6455.9|6453.1|17
1619114630000|2021-04-22 18:03:50|6456.5|6453.7|6454|6451.2|6456.5|6453.7|6454|6451.2|465
1619114640000|2021-04-22 18:04:00|6454.1|6451.3|6454.6|6451.8|6456.4|6453.6|6454.1|6451.3|28
1619114650000|2021-04-22 18:04:10|6454.5|6451.7|6455.3|6452.5|6456|6453.2|6454.5|6451.7|13
1619114660000|2021-04-22 18:04:20|6455|6452.2|6456.6|6453.8|6456.6|6453.8|6455|6452.2|24
1619114670000|2021-04-22 18:04:30|6456.3|6453.5|6455.6|6452.8|6456.6|6453.8|6455.5|6452.7|13
1619114680000|2021-04-22 18:04:40|6456.1|6453.3|6455.3|6452.5|6456.1|6453.3|6455.3|6452.5|6
1619114690000|2021-04-22 18:04:50|6455|6452.2|6455.6|6452.8|6455.6|6452.8|6454.6|6451.8|39
1619114700000|2021-04-22 18:05:00|6456|6453.2|6456.2|6453.4|6457|6454.2|6455.1|6452.3|18
1619114710000|2021-04-22 18:05:10|6456.5|6453.7|6455|6452.2|6456.5|6453.7|6455|6452.2|7
1619114720000|2021-04-22 18:05:20|6454.6|6451.8|6457.5|6454.7|6457.6|6454.8|6454.6|6451.8|46
1619114730000|2021-04-22 18:05:30|6457.6|6454.8|6461.6|6458.8|6461.6|6458.8|6457.6|6454.8|28
1619114740000|2021-04-22 18:05:40|6462|6459.2|6462.6|6459.8|6462.6|6459.8|6462|6459.2|22
1619114750000|2021-04-22 18:05:50|6463|6460.2|6463.6|6460.8|6463.6|6460.8|6462|6459.2|30
1619114760000|2021-04-22 18:06:00|6464|6461.2|6462.6|6459.8|6464.3|6461.5|6462.6|6459.8|20
1619114770000|2021-04-22 18:06:10|6462.2|6459.4|6460.2|6457.4|6462.2|6459.4|6460|6457.2|35
1619114780000|2021-04-22 18:06:20|6460.6|6457.8|6462|6459.2|6462|6459.2|6460|6457.2|5
1619114790000|2021-04-22 18:06:30|6461.5|6458.7|6461.6|6458.8|6461.9|6459.1|6461.4|6458.6|12
1619114800000|2021-04-22 18:06:40|6461.8|6459|6458.9|6456.1|6461.8|6459|6458.9|6456.1|23
1619114810000|2021-04-22 18:06:50|6459.1|6456.3|6458.9|6456.1|6459.9|6457.1|6458.3|6455.5|41
1619114820000|2021-04-22 18:07:00|6459.4|6456.6|6461.4|6458.6|6461.8|6459|6459.4|6456.6|21
1619114830000|2021-04-22 18:07:10|6461.9|6459.1|6461.4|6458.6|6461.9|6459.1|6460.9|6458.1|4
1619114840000|2021-04-22 18:07:20|6461.6|6458.8|6461.4|6458.6|6461.6|6458.8|6461.4|6458.6|2
1619114850000|2021-04-22 18:07:30|6461.3|6458.5|6460.3|6457.5|6461.4|6458.6|6459.9|6457.1|12
1619114860000|2021-04-22 18:07:40|6460.6|6457.8|6460.9|6458.1|6461.3|6458.5|6459.9|6457.1|14
1619114870000|2021-04-22 18:07:50|6460.3|6457.5|6459.6|6456.8|6460.4|6457.6|6459.1|6456.3|35
1619114880000|2021-04-22 18:08:00|6459.9|6457.1|6459.4|6456.6|6459.9|6457.1|6459.4|6456.6|24
1619114890000|2021-04-22 18:08:10|6459.3|6456.5|6459.4|6456.6|6460.3|6457.5|6458.6|6455.8|10
1619114900000|2021-04-22 18:08:20|6458.9|6456.1|6458.9|6456.1|6459.1|6456.3|6458.7|6455.9|0
1619114910000|2021-04-22 18:08:30|6459.1|6456.3|6459.9|6457.1|6460.4|6457.6|6458.9|6456.1|18
1619114920000|2021-04-22 18:08:40|6459.4|6456.6|6461.4|6458.6|6461.9|6459.1|6459.4|6456.6|2
1619114930000|2021-04-22 18:08:50|6460.9|6458.1|6459.3|6456.5|6460.9|6458.1|6458.9|6456.1|44
1619114940000|2021-04-22 18:09:00|6459|6456.2|6462.3|6459.5|6463.4|6460.6|6459|6456.2|16
1619114950000|2021-04-22 18:09:10|6462.4|6459.6|6462.4|6459.6|6462.4|6459.6|6462.3|6459.5|3
1619114960000|2021-04-22 18:09:20|6462.9|6460.1|6465|6462.2|6465.3|6462.5|6462.9|6460.1|81
1619114970000|2021-04-22 18:09:30|6465.4|6462.6|6464.9|6462.1|6465.5|6462.7|6464.3|6461.5|24
1619114980000|2021-04-22 18:09:40|6465|6462.2|6464.5|6461.7|6466.5|6463.7|6464.5|6461.7|15
1619114990000|2021-04-22 18:09:50|6464.3|6461.5|6464.9|6462.1|6465.4|6462.6|6464.3|6461.5|9
1619115000000|2021-04-22 18:10:00|6465.3|6462.5|6465.3|6462.5|6465.4|6462.6|6464.9|6462.1|23
1619115010000|2021-04-22 18:10:10|6465.4|6462.6|6465.3|6462.5|6465.9|6463.1|6465.3|6462.5|37
1619115020000|2021-04-22 18:10:20|6465.5|6462.7|6465.3|6462.5|6465.5|6462.7|6465.2|6462.4|23
1619115030000|2021-04-22 18:10:30|6465.1|6462.3|6464.9|6462.1|6465.1|6462.3|6463.3|6460.5|46
1619115040000|2021-04-22 18:10:40|6465.3|6462.5|6467.4|6464.6|6467.4|6464.6|6465.3|6462.5|15
1619115050000|2021-04-22 18:10:50|6467.9|6465.1|6467.9|6465.1|6467.9|6465.1|6467.3|6464.5|19
1619115060000|2021-04-22 18:11:00|6467.8|6465|6466.8|6464|6467.8|6465|6465.8|6463|45
1619115070000|2021-04-22 18:11:10|6466.9|6464.1|6465.8|6463|6466.9|6464.1|6465.8|6463|41
1619115080000|2021-04-22 18:11:20|6465.3|6462.5|6464.3|6461.5|6465.4|6462.6|6464.3|6461.5|5
1619115090000|2021-04-22 18:11:30|6464.4|6461.6|6463.8|6461|6464.9|6462.1|6463.3|6460.5|18
1619115100000|2021-04-22 18:11:40|6463.9|6461.1|6464.8|6462|6464.9|6462.1|6463.9|6461.1|35
1619115110000|2021-04-22 18:11:50|6464.9|6462.1|6464.4|6461.6|6465.3|6462.5|6464.3|6461.5|10
1619115120000|2021-04-22 18:12:00|6464.8|6462|6464.9|6462.1|6464.9|6462.1|6464|6461.2|6
1619115130000|2021-04-22 18:12:10|6464.4|6461.6|6464.5|6461.7|6464.9|6462.1|6464.4|6461.6|3
1619115140000|2021-04-22 18:12:20|6464.8|6462|6465.3|6462.5|6465.8|6463|6464.5|6461.7|15
1619115150000|2021-04-22 18:12:30|6465.4|6462.6|6465.3|6462.5|6466.3|6463.5|6465.3|6462.5|29
1619115160000|2021-04-22 18:12:40|6465.4|6462.6|6468.3|6465.5|6468.3|6465.5|6465.4|6462.6|27
1619115170000|2021-04-22 18:12:50|6467.4|6464.6|6466.4|6463.6|6468.9|6466.1|6466.4|6463.6|11
1619115180000|2021-04-22 18:13:00|6466.5|6463.7|6466.5|6463.7|6466.9|6464.1|6466.4|6463.6|10
1619115190000|2021-04-22 18:13:10|6466.4|6463.6|6467.8|6465|6468.9|6466.1|6466.4|6463.6|29
1619115200000|2021-04-22 18:13:20|6467.9|6465.1|6466.9|6464.1|6468.4|6465.6|6465.9|6463.1|32
1619115210000|2021-04-22 18:13:30|6467|6464.2|6467.5|6464.7|6467.9|6465.1|6466.9|6464.1|31
1619115220000|2021-04-22 18:13:40|6467.4|6464.6|6468.4|6465.6|6468.5|6465.7|6467.4|6464.6|17
1619115230000|2021-04-22 18:13:50|6467.5|6464.7|6468.4|6465.6|6468.4|6465.6|6467.5|6464.7|76
1619115240000|2021-04-22 18:14:00|6468.9|6466.1|6467.9|6465.1|6468.9|6466.1|6467.3|6464.5|16
1619115250000|2021-04-22 18:14:10|6467.8|6465|6466.8|6464|6468.2|6465.4|6466.8|6464|33
1619115260000|2021-04-22 18:14:20|6466.3|6463.5|6465.4|6462.6|6466.3|6463.5|6465.3|6462.5|6
1619115270000|2021-04-22 18:14:30|6465.8|6463|6466.3|6463.5|6466.8|6464|6465.8|6463|6
1619115280000|2021-04-22 18:14:40|6465.8|6463|6466.4|6463.6|6466.9|6464.1|6465.4|6462.6|30
1619115290000|2021-04-22 18:14:50|6466.3|6463.5|6465.5|6462.7|6466.3|6463.5|6465.3|6462.5|52
1619115300000|2021-04-22 18:15:00|6465.9|6463.1|6468.3|6465.5|6468.8|6466|6463.3|6460.5|26
1619115310000|2021-04-22 18:15:10|6468.2|6465.4|6465.7|6462.9|6468.2|6465.4|6465.7|6462.9|736
1619115320000|2021-04-22 18:15:20|6465.4|6462.6|6466.2|6463.4|6466.8|6464|6465.4|6462.6|13
1619115330000|2021-04-22 18:15:30|6466.3|6463.5|6466.3|6463.5|6466.7|6463.9|6465.3|6462.5|9
1619115340000|2021-04-22 18:15:40|6465.9|6463.1|6465.8|6463|6466.4|6463.6|6465.3|6462.5|71
1619115350000|2021-04-22 18:15:50|6465.7|6462.9|6465.8|6463|6465.9|6463.1|6465.3|6462.5|1
1619115360000|2021-04-22 18:16:00|6465.7|6462.9|6467.3|6464.5|6467.3|6464.5|6465.3|6462.5|141
1619115370000|2021-04-22 18:16:10|6467.9|6465.1|6467.8|6465|6468.3|6465.5|6467.3|6464.5|40
1619115380000|2021-04-22 18:16:20|6468.3|6465.5|6466.9|6464.1|6469.9|6467.1|6466.9|6464.1|26
1619115390000|2021-04-22 18:16:30|6467.3|6464.5|6466.8|6464|6468.7|6465.9|6465.5|6462.7|46
1619115400000|2021-04-22 18:16:40|6466.9|6464.1|6466.4|6463.6|6468.9|6466.1|6466.4|6463.6|43
1619115410000|2021-04-22 18:16:50|6465.5|6462.7|6469.3|6466.5|6469.3|6466.5|6465.5|6462.7|402
1619115420000|2021-04-22 18:17:00|6469.4|6466.6|6468.7|6465.9|6470.8|6468|6468.2|6465.4|32
1619115430000|2021-04-22 18:17:10|6468.3|6465.5|6469.8|6467|6469.8|6467|6468.3|6465.5|30
1619115440000|2021-04-22 18:17:20|6469.9|6467.1|6468.9|6466.1|6470.8|6468|6468.8|6466|23
1619115450000|2021-04-22 18:17:30|6468.8|6466|6468.3|6465.5|6469.3|6466.5|6468.3|6465.5|6
1619115460000|2021-04-22 18:17:40|6467.9|6465.1|6468.9|6466.1|6468.9|6466.1|6467.8|6465|6
1619115470000|2021-04-22 18:17:50|6469.5|6466.7|6468.9|6466.1|6470.2|6467.4|6468.9|6466.1|11
1619115480000|2021-04-22 18:18:00|6469.4|6466.6|6471.9|6469.1|6472.3|6469.5|6469.4|6466.6|20
1619115490000|2021-04-22 18:18:10|6471.8|6469|6469.4|6466.6|6471.9|6469.1|6469.3|6466.5|20
1619115500000|2021-04-22 18:18:20|6469.9|6467.1|6469.8|6467|6469.9|6467.1|6469.8|6467|7
1619115510000|2021-04-22 18:18:30|6469.4|6466.6|6467.8|6465|6469.4|6466.6|6467.4|6464.6|6
1619115520000|2021-04-22 18:18:40|6467.4|6464.6|6468.3|6465.5|6468.3|6465.5|6467|6464.2|26
1619115530000|2021-04-22 18:18:50|6467.9|6465.1|6469.3|6466.5|6469.9|6467.1|6467.9|6465.1|14
1619115540000|2021-04-22 18:19:00|6469.8|6467|6469.4|6466.6|6470.4|6467.6|6468.9|6466.1|73
1619115550000|2021-04-22 18:19:10|6469.8|6467|6470.8|6468|6471.3|6468.5|6469.3|6466.5|28
1619115560000|2021-04-22 18:19:20|6470.3|6467.5|6468.8|6466|6470.8|6468|6468.8|6466|43
1619115570000|2021-04-22 18:19:30|6468.3|6465.5|6468.9|6466.1|6468.9|6466.1|6467.8|6465|28
1619115580000|2021-04-22 18:19:40|6468.8|6466|6469.9|6467.1|6470.4|6467.6|6468.8|6466|53
1619115590000|2021-04-22 18:19:50|6470.3|6467.5|6472.9|6470.1|6473.3|6470.5|6470.3|6467.5|130
1619115600000|2021-04-22 18:20:00|6473.3|6470.5|6471.4|6468.6|6474.3|6471.5|6470.8|6468|31
1619115610000|2021-04-22 18:20:10|6471.5|6468.7|6472.4|6469.6|6472.4|6469.6|6471.5|6468.7|19
1619115620000|2021-04-22 18:20:20|6472.3|6469.5|6472.8|6470|6473.3|6470.5|6472.3|6469.5|10
1619115630000|2021-04-22 18:20:30|6472.3|6469.5|6472.3|6469.5|6472.5|6469.7|6471.9|6469.1|14
1619115640000|2021-04-22 18:20:40|6471.9|6469.1|6471.9|6469.1|6472.3|6469.5|6471.8|6469|39
1619115650000|2021-04-22 18:20:50|6472.3|6469.5|6475.3|6472.5|6477.3|6474.5|6472.3|6469.5|163
1619115660000|2021-04-22 18:21:00|6474.8|6472|6475.9|6473.1|6476.2|6473.4|6473.8|6471|92
1619115670000|2021-04-22 18:21:10|6475.7|6472.9|6475.4|6472.6|6475.7|6472.9|6473.4|6470.6|41
1619115680000|2021-04-22 18:21:20|6475.3|6472.5|6474.4|6471.6|6475.4|6472.6|6474.3|6471.5|7
1619115690000|2021-04-22 18:21:30|6474.9|6472.1|6474.3|6471.5|6475.5|6472.1|6472.9|6470.1|8
1619115700000|2021-04-22 18:21:40|6474.4|6471.6|6473.8|6471|6474.9|6472.1|6473.8|6471|117
1619115710000|2021-04-22 18:21:50|6473.7|6470.9|6471.9|6469.1|6473.7|6470.9|6471.9|6469.1|11
1619115720000|2021-04-22 18:22:00|6471.8|6469|6471.8|6469|6471.9|6469.1|6469.9|6467.1|40
1619115730000|2021-04-22 18:22:10|6471.3|6468.5|6471.3|6468.5|6471.8|6469|6470.4|6467.6|10
1619115740000|2021-04-22 18:22:20|6470.9|6468.1|6468.3|6465.5|6471.8|6469|6468.3|6465.5|65
1619115750000|2021-04-22 18:22:30|6468.2|6465.4|6467.9|6465.1|6468.2|6465.4|6466.8|6464|47
1619115760000|2021-04-22 18:22:40|6467.8|6465|6468.3|6465.5|6468.4|6465.6|6467.3|6464.5|34
1619115770000|2021-04-22 18:22:50|6467.9|6465.1|6468.9|6466.1|6468.9|6466.1|6466.5|6463.7|101
1619115780000|2021-04-22 18:23:00|6468.8|6466|6468.1|6465.3|6469.8|6467|6468.1|6465.3|38
1619115790000|2021-04-22 18:23:10|6467.3|6464.5|6467.9|6465.1|6468.4|6465.6|6467.3|6464.5|13
1619115800000|2021-04-22 18:23:20|6468.3|6465.5|6468.8|6466|6468.8|6466|6467.8|6465|25
1619115810000|2021-04-22 18:23:30|6468.9|6466.1|6467.9|6465.1|6468.9|6466.1|6467.9|6465.1|40
1619115820000|2021-04-22 18:23:40|6468.3|6465.5|6467.4|6464.6|6468.3|6465.5|6467.3|6464.5|24
1619115830000|2021-04-22 18:23:50|6467.3|6464.5|6465.4|6462.6|6467.3|6464.5|6465.4|6462.6|41
1619115840000|2021-04-22 18:24:00|6465.3|6462.5|6466.5|6463.7|6466.5|6463.7|6464.9|6462.1|158
1619115850000|2021-04-22 18:24:10|6466.8|6464|6467.9|6465.1|6468.3|6465.5|6466.4|6463.6|33
1619115860000|2021-04-22 18:24:20|6468.3|6465.5|6470|6467.2|6470.9|6468.1|6467.9|6465.1|69
1619115870000|2021-04-22 18:24:30|6470.4|6467.6|6471.3|6468.5|6471.3|6468.5|6469.3|6466.5|32
1619115880000|2021-04-22 18:24:40|6470.9|6468.1|6473.9|6471.1|6474.3|6471.5|6470.9|6468.1|61
1619115890000|2021-04-22 18:24:50|6473.4|6470.6|6475.5|6472.7|6477|6474.2|6472.8|6470|107
1619115900000|2021-04-22 18:25:00|6475.9|6473.1|6477.7|6474.9|6478.9|6476.1|6475.9|6473.1|79
1619115910000|2021-04-22 18:25:10|6477.8|6475|6477.8|6475|6478.9|6476.1|6477.4|6474.6|85
1619115920000|2021-04-22 18:25:20|6477.9|6475.1|6475.5|6472.7|6478.3|6475.5|6475.5|6472.7|56
1619115930000|2021-04-22 18:25:30|6475.9|6473.1|6475.9|6473.1|6476.3|6473.5|6475|6472.2|65
1619115940000|2021-04-22 18:25:40|6475.4|6472.6|6475.9|6473.1|6476.3|6473.5|6475.4|6472.6|22
1619115950000|2021-04-22 18:25:50|6476.3|6473.5|6473.9|6471.1|6476.3|6473.5|6473.9|6471.1|19
1619115960000|2021-04-22 18:26:00|6473.8|6471|6473.3|6470.5|6474.9|6472.1|6473.3|6470.5|28
1619115970000|2021-04-22 18:26:10|6473.9|6471.1|6475.9|6473.1|6475.9|6473.1|6473.9|6471.1|22
1619115980000|2021-04-22 18:26:20|6475.5|6472.7|6476.8|6474|6476.8|6474|6475.3|6472.5|59
1619115990000|2021-04-22 18:26:30|6476.9|6474.1|6476.8|6474|6477.4|6474.6|6476.8|6474|21
1619116000000|2021-04-22 18:26:40|6476.7|6473.9|6476.3|6473.5|6476.7|6473.9|6475.7|6472.9|95
1619116010000|2021-04-22 18:26:50|6476.5|6473.7|6481.4|6478.6|6481.4|6478.6|6476.5|6473.7|150
1619116020000|2021-04-22 18:27:00|6481.8|6479|6478.9|6476.1|6481.8|6479|6478.3|6475.5|94
1619116030000|2021-04-22 18:27:10|6478.8|6476|6474.8|6472|6478.9|6476.1|6474.3|6471.5|68
1619116040000|2021-04-22 18:27:20|6474.9|6472.1|6475.9|6473.1|6475.9|6473.1|6474.3|6471.5|37
1619116050000|2021-04-22 18:27:30|6476.3|6473.5|6478.8|6476|6478.8|6476|6476.3|6473.5|85
1619116060000|2021-04-22 18:27:40|6478.9|6476.1|6477.8|6475|6478.9|6476.1|6477.3|6474.5|18
1619116070000|2021-04-22 18:27:50|6477.7|6474.9|6478.6|6475.8|6479.7|6476.9|6476.3|6473.5|854
1619116080000|2021-04-22 18:28:00|6478.7|6475.9|6485.7|6482.9|6486.7|6483.9|6478.3|6475.5|182
1619116090000|2021-04-22 18:28:10|6485.8|6483|6487.3|6484.5|6487.3|6484.5|6485.1|6482.3|613
1619116100000|2021-04-22 18:28:20|6487.1|6484.3|6488.1|6485.3|6489.9|6487.1|6486.3|6483.5|544
1619116110000|2021-04-22 18:28:30|6487.7|6484.9|6489.1|6486.3|6490.1|6487.3|6487.2|6484.4|98
1619116120000|2021-04-22 18:28:40|6488.5|6485.7|6489.3|6486.5|6489.3|6486.5|6486.7|6483.9|172
1619116130000|2021-04-22 18:28:50|6489.7|6486.9|6491.1|6488.3|6491.1|6488.3|6489.1|6486.3|223
1619116140000|2021-04-22 18:29:00|6491.3|6488.5|6489.7|6486.9|6492.3|6489.5|6489.3|6486.5|371
1619116150000|2021-04-22 18:29:10|6489.9|6487.1|6490.7|6487.9|6491.3|6488.5|6489.9|6487.1|149
1619116160000|2021-04-22 18:29:20|6490.3|6487.5|6492.1|6489.3|6492.3|6489.5|6490.3|6487.5|283
1619116170000|2021-04-22 18:29:30|6492.2|6489.4|6492.9|6490.1|6494.3|6491.5|6491.7|6488.9|212
1619116180000|2021-04-22 18:29:40|6493.3|6490.5|6490.3|6487.5|6493.3|6490.5|6490.3|6487.5|286
1619116190000|2021-04-22 18:29:50|6490.5|6487.7|6491.8|6489|6491.8|6489|6490.3|6487.5|283
1619116200000|2021-04-22 18:30:00|6491.9|6489.1|6489.9|6487.1|6491.9|6489.1|6489.3|6486.5|89
1619116210000|2021-04-22 18:30:10|6489.8|6487|6491.8|6489|6491.9|6489.1|6489.8|6487|132
1619116220000|2021-04-22 18:30:20|6491.5|6488.7|6491.8|6489|6492.8|6490|6491.3|6488.5|53
1619116230000|2021-04-22 18:30:30|6490.8|6488|6490.3|6487.5|6490.9|6488.1|6489.9|6487.1|39
1619116240000|2021-04-22 18:30:40|6490|6487.2|6489.9|6487.1|6490.8|6488|6489.9|6487.1|22
1619116250000|2021-04-22 18:30:50|6489.3|6486.5|6490.4|6487.6|6491|6488.2|6488.9|6486.1|39
1619116260000|2021-04-22 18:31:00|6490|6487.2|6490.9|6488.1|6490.9|6488.1|6488.9|6486.1|36
1619116270000|2021-04-22 18:31:10|6490.8|6488|6490.4|6487.6|6490.8|6488|6489.9|6487.1|20
1619116280000|2021-04-22 18:31:20|6490.5|6487.7|6489.7|6486.9|6490.5|6487.7|6489.3|6486.5|80
1619116290000|2021-04-22 18:31:30|6489.3|6486.5|6488.9|6486.1|6490.4|6487.6|6488.9|6486.1|18
1619116300000|2021-04-22 18:31:40|6489.4|6486.6|6489.8|6487|6489.9|6487.1|6488.8|6486|11
1619116310000|2021-04-22 18:31:50|6489.9|6487.1|6489.7|6486.9|6490.4|6487.6|6489.3|6486.5|44
1619116320000|2021-04-22 18:32:00|6488.9|6486.1|6488.9|6486.1|6489.8|6487|6488.9|6486.1|7
1619116330000|2021-04-22 18:32:10|6489.4|6486.6|6490.5|6487.7|6490.5|6487.7|6489.3|6486.5|33
1619116340000|2021-04-22 18:32:20|6490.9|6488.1|6492.9|6490.1|6492.9|6490.1|6490.9|6488.1|52
1619116350000|2021-04-22 18:32:30|6492.4|6489.6|6492.4|6489.6|6492.4|6489.6|6492.3|6489.5|36
1619116360000|2021-04-22 18:32:40|6492.8|6490|6491.9|6489.1|6492.9|6490.1|6491.9|6489.1|7
1619116370000|2021-04-22 18:32:50|6492.8|6490|6493.5|6490.7|6493.9|6491.1|6492.8|6490|36
1619116380000|2021-04-22 18:33:00|6493.3|6490.5|6494.9|6492.1|6494.9|6492.1|6492.9|6490.1|62
1619116390000|2021-04-22 18:33:10|6495.7|6492.9|6496.4|6493.6|6496.4|6493.6|6495.4|6492.6|12
1619116400000|2021-04-22 18:33:20|6496.9|6494.1|6497.3|6494.5|6497.3|6494.5|6495.9|6493.1|50
1619116410000|2021-04-22 18:33:30|6496.3|6493.5|6496.9|6494.1|6496.9|6494.1|6496.3|6493.5|16
1619116420000|2021-04-22 18:33:40|6496.4|6493.6|6495.5|6492.7|6496.5|6493.7|6495.3|6492.5|4
1619116430000|2021-04-22 18:33:50|6496.3|6493.5|6496.9|6494.1|6496.9|6494.1|6496.3|6493.5|23
1619116440000|2021-04-22 18:34:00|6496.8|6494|6497.5|6494.7|6497.9|6495.1|6496.3|6493.5|41
1619116450000|2021-04-22 18:34:10|6497.9|6495.1|6497.9|6495.1|6497.9|6495.1|6497.9|6495.1|8
1619116460000|2021-04-22 18:34:20|6497.8|6495|6498.3|6495.5|6498.3|6495.5|6497.8|6495|13
1619116470000|2021-04-22 18:34:30|6498.5|6495.7|6498.3|6495.5|6498.9|6496.1|6498.3|6495.5|32
1619116480000|2021-04-22 18:34:40|6498.8|6496|6503.9|6501.1|6503.9|6501.1|6498.8|6496|107
1619116490000|2021-04-22 18:34:50|6503.8|6501|6504.9|6502.1|6504.9|6502.1|6503.4|6500.1|140
1619116500000|2021-04-22 18:35:00|6504.8|6502|6504.9|6502.1|6505.2|6502.4|6503.5|6500.7|29
1619116510000|2021-04-22 18:35:10|6504.8|6502|6504.5|6501.7|6504.9|6502.1|6504.3|6501.5|25
1619116520000|2021-04-22 18:35:20|6505.3|6502.5|6504.3|6501.5|6505.3|6502.5|6504.3|6501.5|30
1619116530000|2021-04-22 18:35:30|6504.4|6501.6|6502.9|6500.1|6504.4|6501.6|6502.9|6500.1|6
1619116540000|2021-04-22 18:35:40|6503.4|6500.6|6503.8|6501|6503.9|6501.1|6503.4|6500.6|6
1619116550000|2021-04-22 18:35:50|6503.4|6500.6|6502.9|6500.1|6503.5|6500.7|6502.9|6500.1|5
1619116560000|2021-04-22 18:36:00|6502.5|6499.7|6502.5|6499.7|6503|6500.2|6502.4|6499.6|14
1619116570000|2021-04-22 18:36:10|6503.4|6500.6|6503.3|6500.5|6503.5|6500.7|6503.3|6500.5|29
1619116580000|2021-04-22 18:36:20|6502.9|6500.1|6502.4|6499.6|6503.5|6500.7|6502.4|6499.6|142
1619116590000|2021-04-22 18:36:30|6503.2|6500.4|6502.9|6500.1|6503.5|6500.7|6502.9|6500.1|27
1619116600000|2021-04-22 18:36:40|6502.8|6500|6502.9|6500.1|6502.9|6500.1|6502.8|6500|6
1619116610000|2021-04-22 18:36:50|6503.3|6500.5|6503.4|6500.6|6503.4|6500.6|6503.3|6500.5|4
1619116620000|2021-04-22 18:37:00|6503.5|6500.7|6503.4|6500.6|6504.5|6501.7|6502.4|6499.6|63
1619116630000|2021-04-22 18:37:10|6503.3|6500.5|6503.4|6500.6|6503.8|6501|6503.3|6500.5|8
1619116640000|2021-04-22 18:37:20|6503.3|6500.5|6502.8|6500|6503.4|6500.6|6502.8|6500|18
1619116650000|2021-04-22 18:37:30|6502.7|6499.9|6502.5|6499.7|6502.8|6500|6502.4|6499.6|3
1619116660000|2021-04-22 18:37:40|6502.4|6499.6|6502.9|6500.1|6502.9|6500.1|6502.4|6499.6|15
1619116670000|2021-04-22 18:37:50|6503.4|6500.6|6503.4|6500.6|6503.9|6501.1|6503.3|6500.5|6
1619116680000|2021-04-22 18:38:00|6503.9|6501.1|6504.4|6501.6|6504.4|6501.6|6503.4|6500.6|8
1619116690000|2021-04-22 18:38:10|6504.5|6501.7|6504.3|6501.5|6504.5|6501.7|6504.3|6501.5|7
1619116700000|2021-04-22 18:38:20|6504.4|6501.6|6504.3|6501.5|6504.4|6501.6|6504.3|6501.5|20
1619116710000|2021-04-22 18:38:30|6504.4|6501.6|6504.3|6501.5|6504.4|6501.6|6504.3|6501.5|41
1619116720000|2021-04-22 18:38:40|6504.4|6501.6|6504.4|6501.6|6504.4|6501.6|6504.3|6501.5|8
1619116730000|2021-04-22 18:38:50|6504.3|6501.5|6504.3|6501.5|6504.5|6501.7|6504.3|6501.5|0
1619116740000|2021-04-22 18:39:00|6504.4|6501.6|6508.8|6506|6508.9|6506.1|6504.4|6501.6|136
1619116750000|2021-04-22 18:39:10|6508.9|6506.1|6508.9|6506.1|6509.9|6507.1|6508.8|6506|59
1619116760000|2021-04-22 18:39:20|6509.4|6506.6|6509.4|6506.6|6509.4|6506.6|6509.3|6506.5|13
1619116770000|2021-04-22 18:39:30|6509.8|6507|6509.9|6507.1|6509.9|6507.1|6508.3|6505.5|3
1619116780000|2021-04-22 18:39:40|6510.3|6507.5|6511.4|6508.6|6511.4|6508.6|6510.3|6507.5|28
1619116790000|2021-04-22 18:39:50|6510.2|6507.4|6509.9|6507.1|6510.2|6507.4|6509.8|6507|14
1619116800000|2021-04-22 18:40:00|6509.3|6506.5|6509.5|6506.7|6509.9|6507.1|6509.3|6506.5|3
1619116810000|2021-04-22 18:40:10|6509.9|6507.1|6508.9|6506.1|6509.9|6507.1|6508.9|6506.1|3
1619116820000|2021-04-22 18:40:20|6508.8|6506|6509.4|6506.6|6509.4|6506.6|6508.8|6506|21
1619116830000|2021-04-22 18:40:30|6509.8|6507|6509.4|6506.6|6509.9|6507.1|6509.3|6506.5|10
1619116840000|2021-04-22 18:40:40|6510.3|6507.5|6509.9|6507.1|6510.3|6507.5|6509.4|6506.6|42
1619116850000|2021-04-22 18:40:50|6510.8|6508|6509.8|6507|6510.8|6508|6509.3|6506.5|34
1619116860000|2021-04-22 18:41:00|6509.9|6507.1|6509.8|6507|6509.9|6507.1|6509.8|6507|2
1619116870000|2021-04-22 18:41:10|6509.4|6506.6|6509.8|6507|6509.8|6507|6509.4|6506.6|2
1619116880000|2021-04-22 18:41:20|6509.4|6506.6|6509.4|6506.6|6509.4|6506.6|6509.3|6506.5|7
1619116890000|2021-04-22 18:41:30|6509.3|6506.5|6509.3|6506.5|6509.4|6506.6|6509.3|6506.5|3
1619116900000|2021-04-22 18:41:40|6509.4|6506.6|6509.4|6506.6|6509.5|6506.7|6509.3|6506.5|2
1619116910000|2021-04-22 18:41:50|6509.9|6507.1|6509.9|6507.1|6509.9|6507.1|6509.8|6507|1
1619116920000|2021-04-22 18:42:00|6509.8|6507|6511.3|6508.5|6511.3|6508.5|6509.3|6506.5|42
1619116930000|2021-04-22 18:42:10|6510.9|6508.1|6509.4|6506.6|6510.9|6508.1|6509.4|6506.6|2
1619116940000|2021-04-22 18:42:20|6509.5|6506.7|6509.5|6506.7|6509.5|6506.7|6509.4|6506.6|0
1619116950000|2021-04-22 18:42:30|6509.9|6507.1|6510.3|6507.5|6510.3|6507.5|6509.9|6507.1|2
1619116960000|2021-04-22 18:42:40|||||||||3
1619116970000|2021-04-22 18:42:50|6509.9|6507.1|6509.9|6507.1|6509.9|6507.1|6509.9|6507.1|7
1619116980000|2021-04-22 18:43:00|6510.3|6507.5|6510.3|6507.5|6510.3|6507.5|6510.3|6507.5|14
1619116990000|2021-04-22 18:43:10|6509.8|6507|6509.9|6507.1|6509.9|6507.1|6509.8|6507|8
1619117000000|2021-04-22 18:43:20|6509.8|6507|6509.3|6506.5|6509.8|6507|6509.3|6506.5|2
1619117010000|2021-04-22 18:43:30|6508.9|6506.1|6506.5|6503.7|6508.9|6506.1|6506.4|6503.6|6
1619117020000|2021-04-22 18:43:40|6506.9|6504.1|6506.9|6504.1|6506.9|6504.1|6506.4|6503.6|5
1619117030000|2021-04-22 18:43:50|6507.3|6504.5|6508.3|6505.5|6508.4|6505.6|6506.8|6504|43
1619117040000|2021-04-22 18:44:00|6508.4|6505.6|6508.3|6505.5|6508.4|6505.6|6508.3|6505.5|5
1619117050000|2021-04-22 18:44:10|6508.4|6505.6|6508.3|6505.5|6508.4|6505.6|6508.3|6505.5|0
1619117060000|2021-04-22 18:44:20|6507.4|6504.6|6507.4|6504.6|6507.5|6504.7|6507.4|6504.6|3
1619117070000|2021-04-22 18:44:30|6507.5|6504.7|6507.9|6505.1|6507.9|6505.1|6507.5|6504.7|0
1619117080000|2021-04-22 18:44:40|6507.5|6504.7|6508.3|6505.5|6508.4|6505.6|6507.4|6504.6|22
1619117090000|2021-04-22 18:44:50|6508.4|6505.6|6507.9|6505.1|6508.4|6505.6|6507.8|6505|3
1619117100000|2021-04-22 18:45:00|6507.8|6505|6507.4|6504.6|6507.9|6505.1|6507.3|6504.5|5
1619117110000|2021-04-22 18:45:10|6507.3|6504.5|6505.9|6503.1|6507.4|6504.6|6505.9|6503.1|54
1619117120000|2021-04-22 18:45:20|6506.4|6503.6|6506.5|6503.7|6507.5|6504.7|6506.4|6503.6|7
1619117130000|2021-04-22 18:45:30|6507.5|6504.7|6508.4|6505.6|6508.5|6505.7|6507.5|6504.7|147
1619117140000|2021-04-22 18:45:40|6507.9|6505.1|6507.9|6505.1|6508|6505.2|6507.9|6505.1|32
1619117150000|2021-04-22 18:45:50|||||||||3
1619117160000|2021-04-22 18:46:00|6507.5|6504.7|6507.3|6504.5|6507.5|6504.7|6507.3|6504.5|8
1619117170000|2021-04-22 18:46:10|6507.4|6504.6|6508.5|6505.7|6508.5|6505.7|6507.3|6504.5|20
1619117180000|2021-04-22 18:46:20|6508.3|6505.5|6508.9|6506.1|6509.3|6506.5|6508.3|6505.5|9
1619117190000|2021-04-22 18:46:30|6508.3|6505.5|6508.9|6506.1|6508.9|6506.1|6508.3|6505.5|10
1619117200000|2021-04-22 18:46:40|6509.3|6506.5|6509.3|6506.5|6509.3|6506.5|6509.3|6506.5|23
1619117210000|2021-04-22 18:46:50|6508.8|6506|6508.8|6506|6508.9|6506.1|6508.8|6506|8
1619117220000|2021-04-22 18:47:00|6508.3|6505.5|6508.3|6505.5|6508.9|6506.1|6508.3|6505.5|11
1619117230000|2021-04-22 18:47:10|6508.4|6505.6|6508.9|6506.1|6508.9|6506.1|6508.4|6505.6|0
1619117240000|2021-04-22 18:47:20|6509.3|6506.5|6508.4|6505.6|6509.3|6506.5|6508.3|6505.5|6
1619117250000|2021-04-22 18:47:30|6508.8|6506|6508.9|6506.1|6508.9|6506.1|6508.8|6506|0
1619117260000|2021-04-22 18:47:40|6508.8|6506|6508.3|6505.5|6508.8|6506|6508.3|6505.5|2
1619117270000|2021-04-22 18:47:50|6508.4|6505.6|6508.3|6505.5|6508.8|6506|6508.3|6505.5|5
1619117280000|2021-04-22 18:48:00|||||||||2
1619117290000|2021-04-22 18:48:10|6508.4|6505.6|6508.8|6506|6508.8|6506|6508.4|6505.6|4
1619117300000|2021-04-22 18:48:20|6508.7|6505.9|6507.4|6504.6|6508.7|6505.9|6506.9|6504.1|14
1619117310000|2021-04-22 18:48:30|||||||||18
1619117330000|2021-04-22 18:48:50|6507.5|6504.7|6505.4|6502.6|6507.5|6504.7|6505.3|6502.5|52
1619117340000|2021-04-22 18:49:00|6505.5|6502.7|6505.4|6502.6|6505.5|6502.7|6505.3|6502.5|2
1619117350000|2021-04-22 18:49:10|6505.3|6502.5|6506.8|6504|6506.9|6504.1|6505.3|6502.5|4
1619117360000|2021-04-22 18:49:20|6506.3|6503.5|6506.7|6503.9|6506.8|6504|6506.3|6503.5|2
1619117370000|2021-04-22 18:49:30|6506.3|6503.5|6505.9|6503.1|6506.3|6503.5|6505.3|6502.5|5
1619117380000|2021-04-22 18:49:40|6506.4|6503.6|6506.3|6503.5|6506.4|6503.6|6506.3|6503.5|25
1619117390000|2021-04-22 18:49:50|6506.4|6503.6|6505.9|6503.1|6506.4|6503.6|6505.8|6503|13
1619117400000|2021-04-22 18:50:00|6506|6503.2|6506.4|6503.6|6506.4|6503.6|6506|6503.2|2
1619117410000|2021-04-22 18:50:10|6506.5|6503.7|6506.4|6503.6|6506.9|6504.1|6506.3|6503.5|2
1619117420000|2021-04-22 18:50:20|6506.3|6503.5|6506.4|6503.6|6506.4|6503.6|6505.9|6503.1|7
1619117430000|2021-04-22 18:50:30|6506.8|6504|6506.8|6504|6506.8|6504|6506.8|6504|0
1619117440000|2021-04-22 18:50:40|6506.4|6503.6|6506.4|6503.6|6506.9|6504.1|6506.3|6503.5|21
1619117450000|2021-04-22 18:50:50|6506.3|6503.5|6505.8|6503|6506.3|6503.5|6505.8|6503|6
1619117460000|2021-04-22 18:51:00|6505.9|6503.1|6505.4|6502.6|6505.9|6503.1|6505.4|6502.6|6
1619117480000|2021-04-22 18:51:20|6505.5|6502.7|6505.9|6503.1|6505.9|6503.1|6505.5|6502.7|5
1619117490000|2021-04-22 18:51:30|6506.3|6503.5|6506.5|6503.7|6506.5|6503.7|6505.9|6503.1|29
1619117500000|2021-04-22 18:51:40|6506.9|6504.1|6506.9|6504.1|6507.9|6505.1|6506.9|6504.1|3
1619117510000|2021-04-22 18:51:50|6506.5|6503.7|6506.4|6503.6|6506.5|6503.7|6506.3|6503.5|3
1619117520000|2021-04-22 18:52:00|6506.5|6503.7|6505.3|6502.5|6506.5|6503.7|6505.3|6502.5|17
1619117530000|2021-04-22 18:52:10|6505.4|6502.6|6505.9|6503.1|6505.9|6503.1|6505.3|6502.5|0
1619117540000|2021-04-22 18:52:20|6505.4|6502.6|6505.9|6503.1|6505.9|6503.1|6505.4|6502.6|1
1619117550000|2021-04-22 18:52:30|6505.8|6503|6505.8|6503|6505.8|6503|6505.8|6503|1
1619117560000|2021-04-22 18:52:40|6505.9|6503.1|6505.9|6503.1|6505.9|6503.1|6505.8|6503|2
1619117570000|2021-04-22 18:52:50|6506.4|6503.6|6505.8|6503|6506.4|6503.6|6505.8|6503|12
1619117580000|2021-04-22 18:53:00|6505.9|6503.1|6505.9|6503.1|6505.9|6503.1|6505.8|6503|4
1619117590000|2021-04-22 18:53:10|6505.4|6502.6|6505.8|6503|6505.9|6503.1|6505.4|6502.6|0
1619117600000|2021-04-22 18:53:20|6505.7|6502.9|6503.3|6500.5|6505.8|6503|6503.3|6500.5|125
1619117610000|2021-04-22 18:53:30|6503.4|6500.6|6503.3|6500.5|6503.4|6500.6|6503.3|6500.5|1
1619117620000|2021-04-22 18:53:40|6503.4|6500.6|6503.3|6500.5|6503.4|6500.6|6503.3|6500.5|0
1619117640000|2021-04-22 18:54:00|6503.4|6500.6|6503.4|6500.6|6503.9|6501.1|6503.3|6500.5|4
1619117650000|2021-04-22 18:54:10|6503.8|6501|6503.8|6501|6503.9|6501.1|6503.8|6501|4
1619117660000|2021-04-22 18:54:20|6503.9|6501.1|6504.3|6501.5|6504.3|6501.5|6503.7|6500.9|3
1619117670000|2021-04-22 18:54:30|6503.8|6501|6503.8|6501|6503.8|6501|6503.8|6501|1
1619117680000|2021-04-22 18:54:40|||||||||6
1619117700000|2021-04-22 18:55:00|6503.9|6501.1|6504.3|6501.5|6504.9|6502.1|6503.9|6501.1|51
1619117710000|2021-04-22 18:55:10|6504.8|6502|6504.8|6502|6504.8|6502|6504.8|6502|6
1619117720000|2021-04-22 18:55:20|6504.3|6501.5|6504.3|6501.5|6504.3|6501.5|6504.3|6501.5|3
1619117730000|2021-04-22 18:55:30|6504.4|6501.6|6504.9|6502.1|6505.3|6502.5|6504.4|6501.6|7
1619117740000|2021-04-22 18:55:40|6505.3|6502.5|6504.3|6501.5|6505.3|6502.5|6504.3|6501.5|4
1619117770000|2021-04-22 18:56:10|6504.8|6502|6504.8|6502|6504.8|6502|6504.3|6501.5|13
1619117780000|2021-04-22 18:56:20|6504.9|6502.1|6505.7|6502.9|6506.3|6503.5|6504.9|6502.1|13
1619117790000|2021-04-22 18:56:30|6505.3|6502.5|6506.8|6504|6506.8|6504|6505.3|6502.5|3
1619117800000|2021-04-22 18:56:40|6506.9|6504.1|6507.3|6504.5|6507.8|6505|6506.9|6504.1|2
1619117810000|2021-04-22 18:56:50|6507.4|6504.6|6507.3|6504.5|6507.8|6505|6507.3|6504.5|1
1619117820000|2021-04-22 18:57:00|6507.2|6504.4|6506.4|6503.6|6507.2|6504.4|6506.3|6503.5|31
1619117830000|2021-04-22 18:57:10|6506.3|6503.5|6506.3|6503.5|6506.4|6503.6|6506.3|6503.5|6
1619117840000|2021-04-22 18:57:20|6505.3|6502.5|6505.3|6502.5|6505.3|6502.5|6505.3|6502.5|8
1619117850000|2021-04-22 18:57:30|6504.8|6502|6504.3|6501.5|6504.8|6502|6504.3|6501.5|5
1619117860000|2021-04-22 18:57:40|6504.4|6501.6|6504.4|6501.6|6504.4|6501.6|6504.3|6501.5|0
1619117870000|2021-04-22 18:57:50|6504.3|6501.5|6504.4|6501.6|6504.4|6501.6|6504.3|6501.5|1
1619117880000|2021-04-22 18:58:00|6504.8|6502|6504.8|6502|6504.9|6502.1|6504.8|6502|4
1619117890000|2021-04-22 18:58:10|6504.3|6501.5|6504.9|6502.1|6504.9|6502.1|6504.3|6501.5|3
1619117900000|2021-04-22 18:58:20|6504.8|6502|6504.9|6502.1|6504.9|6502.1|6504.3|6501.5|6
1619117910000|2021-04-22 18:58:30|6504.8|6502|6504.8|6502|6504.8|6502|6504.3|6501.5|1
1619117920000|2021-04-22 18:58:40|6504.9|6502.1|6504.7|6501.9|6505.3|6502.5|6504.7|6501.9|0
1619117930000|2021-04-22 18:58:50|6504.3|6501.5|6504.8|6502|6504.8|6502|6504.3|6501.5|1
1619117940000|2021-04-22 18:59:00|6504.9|6502.1|6504.9|6502.1|6504.9|6502.1|6504.9|6502.1|0
1619117950000|2021-04-22 18:59:10|6505.3|6502.5|6504.8|6502|6505.3|6502.5|6504.3|6501.5|4
1619117960000|2021-04-22 18:59:20|6504.3|6501.5|6504.3|6501.5|6504.9|6502.1|6504.3|6501.5|3
1619117970000|2021-04-22 18:59:30|6504.8|6502|6504.8|6502|6504.8|6502|6504.3|6501.5|4
1619117980000|2021-04-22 18:59:40|6504.7|6501.9|6504.8|6502|6504.9|6502.1|6504.3|6501.5|0
1619117990000|2021-04-22 18:59:50|6504.3|6501.5|6504.3|6501.5|6504.9|6502.1|6504.3|6501.5|5
1619118000000|2021-04-22 19:00:00|6504.4|6501.6|6505.4|6502.6|6505.9|6503.1|6504.4|6501.6|9
1619118010000|2021-04-22 19:00:10|6505.9|6503.1|6506.3|6503.5|6506.3|6503.5|6505.9|6503.1|0
1619118020000|2021-04-22 19:00:20|6505.8|6503|6505.8|6503|6505.8|6503|6505.3|6502.5|22
1619118030000|2021-04-22 19:00:30|6505.9|6503.1|6506.3|6503.5|6506.3|6503.5|6505.9|6503.1|3
1619118040000|2021-04-22 19:00:40|||||||||3
1619118050000|2021-04-22 19:00:50|6506.4|6503.6|6506.3|6503.5|6506.7|6503.9|6506.3|6503.5|4
1619118060000|2021-04-22 19:01:00|6506.8|6504|6509.3|6506.5|6509.3|6506.5|6506.8|6504|24
1619118070000|2021-04-22 19:01:10|6508.3|6505.5|6508.3|6505.5|6508.3|6505.5|6508.3|6505.5|7
1619118080000|2021-04-22 19:01:20|6508.2|6505.4|6506.3|6503.5|6508.2|6505.4|6506.3|6503.5|24
1619118090000|2021-04-22 19:01:30|6506.4|6503.6|6506.9|6504.1|6506.9|6504.1|6506.4|6503.6|11
1619118100000|2021-04-22 19:01:40|6506.8|6504|6506.3|6503.5|6506.8|6504|6506.3|6503.5|0
1619118110000|2021-04-22 19:01:50|6506.9|6504.1|6506.8|6504|6506.9|6504.1|6506.8|6504|3
1619118120000|2021-04-22 19:02:00|6506.9|6504.1|6506.8|6504|6506.9|6504.1|6506.8|6504|1
1619118130000|2021-04-22 19:02:10|6506.9|6504.1|6510.3|6507.5|6510.3|6507.5|6506.8|6504|132
1619118140000|2021-04-22 19:02:20|6509.9|6507.1|6508.9|6506.1|6509.9|6507.1|6508.8|6506|5
1619118150000|2021-04-22 19:02:30|6508.8|6506|6508.4|6505.6|6508.8|6506|6508.4|6505.6|0
1619118160000|2021-04-22 19:02:40|6508.9|6506.1|6508.8|6506|6508.9|6506.1|6508.8|6506|1
1619118170000|2021-04-22 19:02:50|6509.3|6506.5|6509.3|6506.5|6509.4|6506.6|6508.8|6506|21
1619118180000|2021-04-22 19:03:00|6509.8|6507|6509.3|6506.5|6509.9|6507.1|6509.3|6506.5|1
1619118210000|2021-04-22 19:03:30|||||||||50
1619118220000|2021-04-22 19:03:40|6508.3|6505.5|6508.8|6506|6508.8|6506|6508.3|6505.5|137
1619118230000|2021-04-22 19:03:50|6509.3|6506.5|6509.3|6506.5|6509.3|6506.5|6509.3|6506.5|4
1619118240000|2021-04-22 19:04:00|6509.4|6506.6|6509.3|6506.5|6509.9|6507.1|6509.3|6506.5|10
1619118260000|2021-04-22 19:04:20|6508.5|6505.7|6507.8|6505|6508.5|6505.7|6507.3|6504.5|26
1619118270000|2021-04-22 19:04:30|6507.3|6504.5|6507.3|6504.5|6507.8|6505|6507.3|6504.5|1
1619118280000|2021-04-22 19:04:40|6507.4|6504.6|6506.5|6503.7|6507.4|6504.6|6506.3|6503.5|9
1619118290000|2021-04-22 19:04:50|6506.4|6503.6|6506.4|6503.6|6506.4|6503.6|6506.4|6503.6|0
1619118300000|2021-04-22 19:05:00|6506.3|6503.5|6506.4|6503.6|6506.4|6503.6|6506.3|6503.5|4
1619118310000|2021-04-22 19:05:10|6506.3|6503.5|6505.9|6503.1|6506.4|6503.6|6505.4|6502.6|6
1619118320000|2021-04-22 19:05:20|6505.4|6502.6|6505.9|6503.1|6505.9|6503.1|6505.4|6502.6|13
1619118330000|2021-04-22 19:05:30|6506.4|6503.6|6506.3|6503.5|6506.4|6503.6|6506.3|6503.5|0
1619118340000|2021-04-22 19:05:40|6505.9|6503.1|6506.3|6503.5|6506.4|6503.6|6505.9|6503.1|11
1619118360000|2021-04-22 19:06:00|6505.9|6503.1|6506.3|6503.5|6506.5|6503.7|6505.9|6503.1|4
1619118380000|2021-04-22 19:06:20|6506.4|6503.6|6506.3|6503.5|6506.4|6503.6|6506.3|6503.5|0
1619118400000|2021-04-22 19:06:40|||||||||1
1619118410000|2021-04-22 19:06:50|6506.4|6503.6|6506.3|6503.5|6506.4|6503.6|6506.3|6503.5|0
1619118420000|2021-04-22 19:07:00|6505.4|6502.6|6505.4|6502.6|6505.5|6502.7|6504.4|6501.6|6
1619118430000|2021-04-22 19:07:10|6505.3|6502.5|6504.3|6501.5|6505.4|6502.6|6504.3|6501.5|6
1619118440000|2021-04-22 19:07:20|6504.4|6501.6|6504.9|6502.1|6504.9|6502.1|6504.4|6501.6|1
1619118460000|2021-04-22 19:07:40|6505.4|6502.6|6506.1|6503.3|6506.1|6503.3|6504.3|6501.5|45
1619118470000|2021-04-22 19:07:50|6505.9|6503.1|6506.4|6503.6|6506.5|6503.7|6505.9|6503.1|6
1619118480000|2021-04-22 19:08:00|||||||||8
1619118490000|2021-04-22 19:08:10|6506.9|6504.1|6507.9|6505.1|6507.9|6505.1|6506.9|6504.1|230
1619118500000|2021-04-22 19:08:20|6507.3|6504.5|6507.5|6504.7|6507.5|6504.7|6507.3|6504.5|17
1619118510000|2021-04-22 19:08:30|6508|6505.2|6508.3|6505.5|6508.9|6506.1|6508|6505.2|0
1619118520000|2021-04-22 19:08:40|6508.4|6505.6|6507.4|6504.6|6508.4|6505.6|6507.4|6504.6|1
1619118530000|2021-04-22 19:08:50|6507.3|6504.5|6507.1|6504.3|6507.3|6504.5|6507.1|6504.3|0
1619118540000|2021-04-22 19:09:00|6506.4|6503.6|6506.4|6503.6|6506.5|6503.7|6505.9|6503.1|10
1619118550000|2021-04-22 19:09:10|6506.5|6503.7|6506.4|6503.6|6507|6504.2|6506.4|6503.6|0
1619118560000|2021-04-22 19:09:20|6506.5|6503.7|6506.5|6503.7|6506.5|6503.7|6506.4|6503.6|6
1619118580000|2021-04-22 19:09:40|6506.4|6503.6|6506.4|6503.6|6506.4|6503.6|6506.4|6503.6|0
1619118590000|2021-04-22 19:09:50|6506.5|6503.7|6506.4|6503.6|6506.5|6503.7|6506.4|6503.6|1
1619118600000|2021-04-22 19:10:00|6506.5|6503.7|6505.5|6502.7|6506.5|6503.7|6505.4|6502.6|7
1619118610000|2021-04-22 19:10:10|6505.4|6502.6|6506|6503.2|6506|6503.2|6505.4|6502.6|0
1619118640000|2021-04-22 19:10:40|6506.4|6503.6|6506.4|6503.6|6506.4|6503.6|6506.4|6503.6|0
1619118650000|2021-04-22 19:10:50|6506.5|6503.7|6506.5|6503.7|6506.5|6503.7|6506.5|6503.7|0
1619118660000|2021-04-22 19:11:00|6506.4|6503.6|6506.4|6503.6|6506.5|6503.7|6506.2|6503.4|4
1619118670000|2021-04-22 19:11:10|6506.5|6503.7|6507.9|6505.1|6507.9|6505.1|6506.5|6503.7|0
1619118680000|2021-04-22 19:11:20|6507.4|6504.6|6507.2|6504.4|6507.4|6504.6|6507.2|6504.4|0
1619118690000|2021-04-22 19:11:30|6506.9|6504.1|6506.9|6504.1|6506.9|6504.1|6506.9|6504.1|0
1619118700000|2021-04-22 19:11:40|6506.5|6503.7|6506.4|6503.6|6506.5|6503.7|6506.4|6503.6|5
1619118710000|2021-04-22 19:11:50|6506.5|6503.7|6506.4|6503.6|6506.5|6503.7|6506.4|6503.6|4
1619118720000|2021-04-22 19:12:00|6506.5|6503.7|6506.4|6503.6|6506.5|6503.7|6506.4|6503.6|10
1619118730000|2021-04-22 19:12:10|6506.5|6503.7|6506.4|6503.6|6506.5|6503.7|6506.4|6503.6|0
1619118750000|2021-04-22 19:12:30|6506.3|6503.5|6506.5|6503.7|6506.5|6503.7|6506.3|6503.5|0
1619118760000|2021-04-22 19:12:40|6506.3|6503.5|6506.3|6503.5|6506.3|6503.5|6506.3|6503.5|0
1619118770000|2021-04-22 19:12:50|6506.5|6503.7|6506.3|6503.5|6506.5|6503.7|6506.3|6503.5|0
1619118780000|2021-04-22 19:13:00|6506.5|6503.7|6507.3|6504.5|6507.3|6504.5|6506.3|6503.5|13
1619118790000|2021-04-22 19:13:10|6507.5|6504.7|6508.5|6505.7|6508.5|6505.7|6507.5|6504.7|7
1619118810000|2021-04-22 19:13:30|6508.8|6506|6508.8|6506|6508.8|6506|6508.8|6506|0
1619118820000|2021-04-22 19:13:40|6509|6506.2|6508.8|6506|6509|6506.2|6508.8|6506|1
1619118830000|2021-04-22 19:13:50|||||||||1
1619118840000|2021-04-22 19:14:00|6509.1|6506.3|6510.2|6507.4|6510.3|6507.5|6509.1|6506.3|12
1619118850000|2021-04-22 19:14:10|6509.2|6506.4|6509.3|6506.5|6509.3|6506.5|6509.2|6506.4|8
1619118860000|2021-04-22 19:14:20|6508.8|6506|6508.8|6506|6508.8|6506|6508.8|6506|0
1619118870000|2021-04-22 19:14:30|6508.4|6505.6|6508.4|6505.6|6508.4|6505.6|6508.3|6505.5|1
1619118880000|2021-04-22 19:14:40|6508.3|6505.5|6508.3|6505.5|6508.4|6505.6|6508.3|6505.5|0
1619118890000|2021-04-22 19:14:50|6508.2|6505.4|6508.4|6505.6|6508.4|6505.6|6507.9|6505.1|0
1619118900000|2021-04-22 19:15:00|6508.3|6505.5|6506.4|6503.6|6508.4|6505.6|6505.9|6503.1|45
1619118910000|2021-04-22 19:15:10|6506.7|6503.9|6506.2|6503.4|6506.8|6504|6506.2|6503.4|11
1619118920000|2021-04-22 19:15:20|6505.3|6502.5|6505.8|6503|6505.8|6503|6505.3|6502.5|0
1619118930000|2021-04-22 19:15:30|6506.3|6503.5|6506.3|6503.5|6506.3|6503.5|6506.3|6503.5|1
1619118940000|2021-04-22 19:15:40|6506.4|6503.6|6506.8|6504|6506.9|6504.1|6506.4|6503.6|2
1619118970000|2021-04-22 19:16:10|6507.3|6504.5|6507.7|6504.9|6507.7|6504.9|6507.3|6504.5|5
1619118980000|2021-04-22 19:16:20|6508.7|6505.9|6508.8|6506|6508.8|6506|6508.7|6505.9|0
1619118990000|2021-04-22 19:16:30|6508.7|6505.9|6508.8|6506|6508.8|6506|6508.7|6505.9|0
1619119000000|2021-04-22 19:16:40|6508.7|6505.9|6508.8|6506|6508.8|6506|6508.7|6505.9|40
1619119010000|2021-04-22 19:16:50|6508.7|6505.9|6508.7|6505.9|6508.7|6505.9|6508.7|6505.9|0
1619119020000|2021-04-22 19:17:00|6508.8|6506|6508.3|6505.5|6508.8|6506|6508.3|6505.5|1
1619119030000|2021-04-22 19:17:10|6508.2|6505.4|6508.2|6505.4|6508.2|6505.4|6508.2|6505.4|4
1619119040000|2021-04-22 19:17:20|6507.9|6505.1|6507.8|6505|6507.9|6505.1|6507.8|6505|0
1619119050000|2021-04-22 19:17:30|6507.7|6504.9|6507.3|6504.5|6507.8|6505|6507.3|6504.5|0
1619119060000|2021-04-22 19:17:40|6507.4|6504.6|6506.8|6504|6507.4|6504.6|6506.5|6503.7|6
1619119070000|2021-04-22 19:17:50|6506.5|6503.7|6507.9|6505.1|6507.9|6505.1|6506.5|6503.7|0
1619119080000|2021-04-22 19:18:00|6507.8|6505|6508.9|6506.1|6508.9|6506.1|6507.8|6505|1
1619119090000|2021-04-22 19:18:10|6509|6506.2|6508.8|6506|6509.8|6507|6508.8|6506|2
1619119120000|2021-04-22 19:18:40|6508.7|6505.9|6508.3|6505.5|6508.7|6505.9|6508.3|6505.5|0
1619119130000|2021-04-22 19:18:50|6507.8|6505|6507.9|6505.1|6507.9|6505.1|6507.8|6505|0
1619119150000|2021-04-22 19:19:10|6508.4|6505.6|6508.4|6505.6|6508.4|6505.6|6508.4|6505.6|0
1619119170000|2021-04-22 19:19:30|6508|6505.2|6507.3|6504.5|6508|6505.2|6506.9|6504.1|12
1619119180000|2021-04-22 19:19:40|6507.4|6504.6|6507.3|6504.5|6507.4|6504.6|6507.3|6504.5|0
1619119190000|2021-04-22 19:19:50|6507.4|6504.6|6506.8|6504|6507.8|6505|6506.8|6504|6
1619119200000|2021-04-22 19:20:00|6506.9|6504.1|6507.2|6504.4|6507.7|6504.9|6506.9|6504.1|0
1619119210000|2021-04-22 19:20:10|6506.8|6504|6506.8|6504|6506.8|6504|6506.8|6504|8
1619119220000|2021-04-22 19:20:20|6507.2|6504.4|6506.8|6504|6507.4|6504.6|6506.8|6504|10
1619119240000|2021-04-22 19:20:40|||||||||10
1619119250000|2021-04-22 19:20:50|6507.3|6504.5|6507.4|6504.6|6507.4|6504.6|6507.3|6504.5|2
1619119270000|2021-04-22 19:21:10|6507.3|6504.5|6507.4|6504.6|6507.4|6504.6|6507.3|6504.5|1
1619119280000|2021-04-22 19:21:20|6507.6|6504.8|6509.3|6506.5|6509.3|6506.5|6507.6|6504.8|5
1619119290000|2021-04-22 19:21:30|6509.2|6506.4|6507.9|6505.1|6509.2|6506.4|6507.9|6505.1|9
1619119300000|2021-04-22 19:21:40|6508.4|6505.6|6508.3|6505.5|6508.4|6505.6|6508.3|6505.5|0
1619119320000|2021-04-22 19:22:00|6508.8|6506|6508.4|6505.6|6508.8|6506|6508.2|6505.4|3
1619119330000|2021-04-22 19:22:10|6508.9|6506.1|6509.2|6506.4|6509.8|6507|6508.9|6506.1|9
1619119340000|2021-04-22 19:22:20|6508.8|6506|6508.8|6506|6508.8|6506|6508.8|6506|2
1619119350000|2021-04-22 19:22:30|6508.7|6505.9|6507.8|6505|6508.7|6505.9|6507.8|6505|3
1619119370000|2021-04-22 19:22:50|6507.4|6504.6|6507.3|6504.5|6507.4|6504.6|6507.2|6504.4|4
1619119380000|2021-04-22 19:23:00|6507.2|6504.4|6507.4|6504.6|6507.4|6504.6|6506.8|6504|0
1619119390000|2021-04-22 19:23:10|6507.6|6504.8|6508.2|6505.4|6508.7|6505.9|6507.6|6504.8|1
1619119400000|2021-04-22 19:23:20|6508.3|6505.5|6508.2|6505.4|6508.3|6505.5|6508.2|6505.4|1
1619119410000|2021-04-22 19:23:30|6507.9|6505.1|6507.9|6505.1|6507.9|6505.1|6507.9|6505.1|1
1619119420000|2021-04-22 19:23:40|6507.8|6505|6507.3|6504.5|6507.8|6505|6507.3|6504.5|6
1619119440000|2021-04-22 19:24:00|6507.2|6504.4|6506.4|6503.6|6507.2|6504.4|6506.3|6503.5|1
1619119450000|2021-04-22 19:24:10|6507.2|6504.4|6506.8|6504|6507.7|6504.9|6506.8|6504|2
1619119460000|2021-04-22 19:24:20|6506.3|6503.5|6506.2|6503.4|6506.3|6503.5|6506.2|6503.4|1
1619119470000|2021-04-22 19:24:30|6506.3|6503.5|6506.2|6503.4|6506.3|6503.5|6506.2|6503.4|1
1619119480000|2021-04-22 19:24:40|6506.3|6503.5|6506.3|6503.5|6506.8|6504|6506.2|6503.4|3
1619119490000|2021-04-22 19:24:50|6506.2|6503.4|6506.2|6503.4|6506.3|6503.5|6506.2|6503.4|0
1619119500000|2021-04-22 19:25:00|6506.3|6503.5|6506.3|6503.5|6506.3|6503.5|6506.2|6503.4|0
1619119510000|2021-04-22 19:25:10|6506.4|6503.6|6507.8|6505|6507.8|6505|6506.4|6503.6|9
1619119520000|2021-04-22 19:25:20|6507.6|6504.8|6506.3|6503.5|6507.6|6504.8|6506.2|6503.4|3
1619119530000|2021-04-22 19:25:30|6506.2|6503.4|6506.3|6503.5|6506.3|6503.5|6506.2|6503.4|2
1619119540000|2021-04-22 19:25:40|6506.8|6504|6506.3|6503.5|6507.3|6504.5|6506.2|6503.4|32
1619119550000|2021-04-22 19:25:50|6506.2|6503.4|6501.8|6499|6506.2|6503.4|6501.3|6498.5|58
1619119560000|2021-04-22 19:26:00|6502.2|6499.4|6503.8|6501|6503.9|6501.1|6502.2|6499.4|21
1619119570000|2021-04-22 19:26:10|6503.7|6500.9|6502.9|6500.1|6503.8|6501|6502.8|6500|0
1619119580000|2021-04-22 19:26:20|6503.3|6500.5|6503.4|6500.6|6503.4|6500.6|6503.3|6500.5|1
1619119590000|2021-04-22 19:26:30|6503.8|6501|6503.7|6500.9|6503.8|6501|6503.7|6500.9|4
1619119600000|2021-04-22 19:26:40|6503.3|6500.5|6503.3|6500.5|6503.3|6500.5|6503.2|6500.4|3
1619119610000|2021-04-22 19:26:50|6503.5|6500.7|6504.3|6501.5|6504.3|6501.5|6503.5|6500.7|0
1619119620000|2021-04-22 19:27:00|6504.4|6501.6|6504.8|6502|6504.8|6502|6504.4|6501.6|0
1619119630000|2021-04-22 19:27:10|6504.9|6502.1|6505.3|6502.5|6505.3|6502.5|6504.8|6502|4
1619119640000|2021-04-22 19:27:20|6505.2|6502.4|6504.9|6502.1|6505.2|6502.4|6504.8|6502|0
1619119660000|2021-04-22 19:27:40|6505.3|6502.5|6505.3|6502.5|6505.3|6502.5|6505.3|6502.5|0
1619119680000|2021-04-22 19:28:00|6505.4|6502.6|6506.8|6504|6506.8|6504|6505.3|6502.5|0
1619119700000|2021-04-22 19:28:20|6507.7|6504.9|6507.2|6504.4|6507.7|6504.9|6507.2|6504.4|0
1619119710000|2021-04-22 19:28:30|6506.8|6504|6507.3|6504.5|6507.8|6505|6506.8|6504|1
1619119740000|2021-04-22 19:29:00|6507.2|6504.4|6507.4|6504.6|6507.4|6504.6|6507.2|6504.4|1
1619119750000|2021-04-22 19:29:10|6507.3|6504.5|6507.3|6504.5|6507.3|6504.5|6507.3|6504.5|0
1619119760000|2021-04-22 19:29:20|6507|6504.2|6504.8|6502|6507|6504.2|6504.8|6502|38
1619119770000|2021-04-22 19:29:30|6504.9|6502.1|6505.4|6502.6|6505.4|6502.6|6504.9|6502.1|20
1619119780000|2021-04-22 19:29:40|6505.8|6503|6506.2|6503.4|6506.2|6503.4|6505.8|6503|19
1619119790000|2021-04-22 19:29:50|||||||||11
1619119800000|2021-04-22 19:30:00|6505.4|6502.6|6505.4|6502.6|6505.7|6502.9|6505.4|6502.6|6
1619119810000|2021-04-22 19:30:10|6506.2|6503.4|6505.3|6502.5|6506.2|6503.4|6505.3|6502.5|5
1619119820000|2021-04-22 19:30:20|6505.4|6502.6|6505.7|6502.9|6505.7|6502.9|6505.4|6502.6|1
1619119840000|2021-04-22 19:30:40|6505.3|6502.5|6505.3|6502.5|6505.4|6502.6|6505.3|6502.5|0
1619119850000|2021-04-22 19:30:50|6505.4|6502.6|6506.2|6503.4|6506.2|6503.4|6505.4|6502.6|7
1619119860000|2021-04-22 19:31:00|||||||||17
1619119880000|2021-04-22 19:31:20|||||||||39
1619119900000|2021-04-22 19:31:40|||||||||6
1619119910000|2021-04-22 19:31:50|6505.7|6502.9|6505.7|6502.9|6505.7|6502.9|6505.7|6502.9|11
1619119920000|2021-04-22 19:32:00|6505.3|6502.5|6505.3|6502.5|6505.4|6502.6|6505.2|6502.4|0
1619119930000|2021-04-22 19:32:10|6505.7|6502.9|6505.7|6502.9|6505.8|6503|6505.2|6502.4|30
1619119940000|2021-04-22 19:32:20|6505.8|6503|6505.8|6503|6505.8|6503|6505.7|6502.9|0
1619119950000|2021-04-22 19:32:30|6505.6|6502.8|6504.3|6501.5|6505.6|6502.8|6504.2|6501.4|6
1619119960000|2021-04-22 19:32:40|6504.2|6501.4|6504.8|6502|6504.8|6502|6504.2|6501.4|0
1619119980000|2021-04-22 19:33:00|6505.3|6502.5|6505.3|6502.5|6505.3|6502.5|6505.3|6502.5|2
1619119990000|2021-04-22 19:33:10|6505.2|6502.4|6505.2|6502.4|6505.3|6502.5|6505.2|6502.4|0
1619120000000|2021-04-22 19:33:20|6505.3|6502.5|6505.2|6502.4|6505.7|6502.9|6505.2|6502.4|6
1619120010000|2021-04-22 19:33:30|6505.3|6502.5|6505.7|6502.9|6505.7|6502.9|6505.3|6502.5|2
1619120020000|2021-04-22 19:33:40|6504.8|6502|6504.7|6501.9|6505.2|6502.4|6504.3|6501.5|1
1619120030000|2021-04-22 19:33:50|6504.8|6502|6504.7|6501.9|6505.1|6502.3|6504.7|6501.9|0
1619120040000|2021-04-22 19:34:00|6504.4|6501.6|6504.7|6501.9|6504.7|6501.9|6504.2|6501.4|20
1619120050000|2021-04-22 19:34:10|6504.8|6502|6504.7|6501.9|6504.8|6502|6504.7|6501.9|0
1619120060000|2021-04-22 19:34:20|6504.8|6502|6504.7|6501.9|6504.8|6502|6504.7|6501.9|0
1619120070000|2021-04-22 19:34:30|6504.8|6502|6505.1|6502.3|6505.1|6502.3|6504.8|6502|1
1619120080000|2021-04-22 19:34:40|6504.7|6501.9|6504.7|6501.9|6504.7|6501.9|6504.7|6501.9|1
1619120090000|2021-04-22 19:34:50|6504.6|6501.8|6504.2|6501.4|6504.6|6501.8|6504.2|6501.4|0
1619120100000|2021-04-22 19:35:00|6504.1|6501.3|6504.7|6501.9|6504.8|6502|6504.1|6501.3|11
1619120110000|2021-04-22 19:35:10|6504.2|6501.4|6504.2|6501.4|6504.8|6502|6504.2|6501.4|0
1619120120000|2021-04-22 19:35:20|6503.8|6501|6503.7|6500.9|6503.8|6501|6503.2|6500.4|11
1619120150000|2021-04-22 19:35:50|||||||||1
1619120160000|2021-04-22 19:36:00|||||||||1
1619120170000|2021-04-22 19:36:10|6503.2|6500.4|6503.7|6500.9|6503.8|6501|6503.2|6500.4|7
1619120180000|2021-04-22 19:36:20|6503.8|6501|6504.2|6501.4|6504.2|6501.4|6503.8|6501|2
1619120190000|2021-04-22 19:36:30|6504.4|6501.6|6504.4|6501.6|6504.4|6501.6|6504.4|6501.6|1
1619120200000|2021-04-22 19:36:40|6505.2|6502.4|6505.2|6502.4|6505.2|6502.4|6505.2|6502.4|0
1619120210000|2021-04-22 19:36:50|6505.3|6502.5|6505.8|6503|6505.8|6503|6505.3|6502.5|2
1619120220000|2021-04-22 19:37:00|6506.2|6503.4|6506.2|6503.4|6506.2|6503.4|6506.2|6503.4|7
1619120230000|2021-04-22 19:37:10|6505.7|6502.9|6505.7|6502.9|6505.7|6502.9|6505.7|6502.9|9
1619120240000|2021-04-22 19:37:20|6505.8|6503|6504.3|6501.5|6505.8|6503|6504.3|6501.5|13
1619120250000|2021-04-22 19:37:30|6504.6|6501.8|6504.2|6501.4|6504.6|6501.8|6504.2|6501.4|0
1619120260000|2021-04-22 19:37:40|6503.4|6500.6|6503.8|6501|6503.8|6501|6503.2|6500.4|4
1619120270000|2021-04-22 19:37:50|6504|6501.2|6503.3|6500.5|6504|6501.2|6503.2|6500.4|5
1619120280000|2021-04-22 19:38:00|6503.7|6500.9|6502.8|6500|6503.7|6500.9|6502.3|6499.5|8
1619120290000|2021-04-22 19:38:10|6502.7|6499.9|6502.7|6499.9|6503.8|6501|6502.3|6499.5|67
1619120300000|2021-04-22 19:38:20|6502.4|6499.6|6502.7|6499.9|6502.8|6500|6502.4|6499.6|3
1619120310000|2021-04-22 19:38:30|6502.6|6499.8|6502.7|6499.9|6502.8|6500|6502.2|6499.4|3
1619120320000|2021-04-22 19:38:40|6502.8|6500|6502.2|6499.4|6502.8|6500|6502.2|6499.4|4
1619120330000|2021-04-22 19:38:50|6502.7|6499.9|6502.7|6499.9|6502.7|6499.9|6502.7|6499.9|5
1619120340000|2021-04-22 19:39:00|6502.8|6500|6502.7|6499.9|6502.8|6500|6502.7|6499.9|4
1619120350000|2021-04-22 19:39:10|6502.8|6500|6502.8|6500|6502.8|6500|6502.7|6499.9|2
1619120360000|2021-04-22 19:39:20|6502.7|6499.9|6502.7|6499.9|6502.7|6499.9|6502.7|6499.9|3
1619120370000|2021-04-22 19:39:30|6502.3|6499.5|6502.3|6499.5|6502.8|6500|6502.2|6499.4|1
1619120380000|2021-04-22 19:39:40|6502.8|6500|6502.7|6499.9|6502.8|6500|6502.7|6499.9|2
1619120390000|2021-04-22 19:39:50|6502.2|6499.4|6501.8|6499|6502.7|6499.9|6501.8|6499|5
1619120410000|2021-04-22 19:40:10|6502.6|6499.8|6502.8|6500|6502.8|6500|6502.6|6499.8|5
1619120420000|2021-04-22 19:40:20|6502.7|6499.9|6502.7|6499.9|6502.7|6499.9|6502.7|6499.9|1
1619120430000|2021-04-22 19:40:30|6502.8|6500|6502.7|6499.9|6502.8|6500|6502.7|6499.9|1
1619120440000|2021-04-22 19:40:40|6502.2|6499.4|6503.8|6501|6503.8|6501|6502.2|6499.4|11
1619120450000|2021-04-22 19:40:50|6503.7|6500.9|6503.7|6500.9|6503.8|6501|6503.3|6500.5|4
1619120460000|2021-04-22 19:41:00|6503.8|6501|6503.8|6501|6503.8|6501|6503.8|6501|2
1619120480000|2021-04-22 19:41:20|6503.7|6500.9|6503.7|6500.9|6503.7|6500.9|6503.7|6500.9|5
1619120490000|2021-04-22 19:41:30|6503.2|6500.4|6503.2|6500.4|6503.2|6500.4|6503.2|6500.4|0
1619120500000|2021-04-22 19:41:40|6502.7|6499.9|6502.8|6500|6502.8|6500|6502.7|6499.9|1
1619120520000|2021-04-22 19:42:00|6503.2|6500.4|6503.8|6501|6503.8|6501|6503.2|6500.4|18
1619120530000|2021-04-22 19:42:10|6504.2|6501.4|6504.8|6502|6504.8|6502|6504.2|6501.4|8
1619120540000|2021-04-22 19:42:20|||||||||3
1619120550000|2021-04-22 19:42:30|6504.9|6502.1|6504.8|6502|6504.9|6502.1|6504.8|6502|0
1619120580000|2021-04-22 19:43:00|6504.9|6502.1|6504.9|6502.1|6504.9|6502.1|6504.8|6502|0
1619120590000|2021-04-22 19:43:10|6505.4|6502.6|6505.3|6502.5|6505.4|6502.6|6505.3|6502.5|1
1619120600000|2021-04-22 19:43:20|6505.4|6502.6|6505.2|6502.4|6505.4|6502.6|6505.2|6502.4|2
1619120610000|2021-04-22 19:43:30|6505.3|6502.5|6505.3|6502.5|6505.3|6502.5|6505.2|6502.4|0
1619120620000|2021-04-22 19:43:40|6505.2|6502.4|6505.2|6502.4|6505.2|6502.4|6505.2|6502.4|0
1619120630000|2021-04-22 19:43:50|6504.7|6501.9|6504.8|6502|6504.8|6502|6504.3|6501.5|0
1619120640000|2021-04-22 19:44:00|6504.7|6501.9|6504.8|6502|6504.8|6502|6504.7|6501.9|0
1619120650000|2021-04-22 19:44:10|6504.9|6502.1|6505.8|6503|6505.8|6503|6504.9|6502.1|18
1619120660000|2021-04-22 19:44:20|6505.7|6502.9|6505.7|6502.9|6505.7|6502.9|6505.7|6502.9|5
1619120670000|2021-04-22 19:44:30|6505.2|6502.4|6505.8|6503|6505.8|6503|6505.2|6502.4|0
1619120680000|2021-04-22 19:44:40|6505.7|6502.9|6505.8|6503|6505.8|6503|6505.7|6502.9|1
1619120690000|2021-04-22 19:44:50|6505.3|6502.5|6505.7|6502.9|6505.7|6502.9|6505.3|6502.5|14
1619120700000|2021-04-22 19:45:00|6505.3|6502.5|6505.8|6503|6505.8|6503|6505.3|6502.5|10
1619120770000|2021-04-22 19:46:10|6506.2|6503.4|6506.2|6503.4|6506.2|6503.4|6506.2|6503.4|0
1619120780000|2021-04-22 19:46:20|6505.6|6502.8|6505.6|6502.8|6505.8|6503|6505.2|6502.4|9
1619120790000|2021-04-22 19:46:30|6505.2|6502.4|6505.8|6503|6505.8|6503|6505.2|6502.4|8
1619120820000|2021-04-22 19:47:00|6505.4|6502.6|6505.8|6503|6505.8|6503|6505.2|6502.4|8
1619120850000|2021-04-22 19:47:30|6505.2|6502.4|6505.2|6502.4|6505.2|6502.4|6505.2|6502.4|6
1619120890000|2021-04-22 19:48:10|6504.2|6501.4|6504.2|6501.4|6504.2|6501.4|6504.2|6501.4|10
1619120900000|2021-04-22 19:48:20|6503.7|6500.9|6503.8|6501|6503.8|6501|6503.7|6500.9|3
1619120910000|2021-04-22 19:48:30|6504.2|6501.4|6504.2|6501.4|6504.2|6501.4|6504.2|6501.4|5
1619120920000|2021-04-22 19:48:40|||||||||6
1619120930000|2021-04-22 19:48:50|6503.3|6500.5|6503.3|6500.5|6503.3|6500.5|6503.3|6500.5|2
1619120940000|2021-04-22 19:49:00|6503.7|6500.9|6503.2|6500.4|6503.8|6501|6503.2|6500.4|1
1619120950000|2021-04-22 19:49:10|6503.1|6500.3|6503.1|6500.3|6503.1|6500.3|6503.1|6500.3|2
1619120960000|2021-04-22 19:49:20|6502.2|6499.4|6502.8|6500|6502.8|6500|6502.2|6499.4|8
1619120970000|2021-04-22 19:49:30|6502.3|6499.5|6502.3|6499.5|6502.3|6499.5|6502.3|6499.5|0
1619120980000|2021-04-22 19:49:40|6502.2|6499.4|6502.2|6499.4|6502.2|6499.4|6502.2|6499.4|0
1619120990000|2021-04-22 19:49:50|||||||||2
1619121000000|2021-04-22 19:50:00|6502.1|6499.3|6502.4|6499.6|6502.4|6499.6|6501.8|6499|13
1619121010000|2021-04-22 19:50:10|6503.2|6500.4|6503.2|6500.4|6503.2|6500.4|6503.2|6500.4|0
1619121030000|2021-04-22 19:50:30|6503.8|6501|6504.2|6501.4|6504.2|6501.4|6503.8|6501|75
1619121060000|2021-04-22 19:51:00|||||||||8
1619121080000|2021-04-22 19:51:20|||||||||23
1619121100000|2021-04-22 19:51:40|6504|6501.2|6504.2|6501.4|6504.2|6501.4|6503.2|6500.4|5
1619121110000|2021-04-22 19:51:50|6504|6501.2|6503.2|6500.4|6504|6501.2|6503.2|6500.4|0
1619121120000|2021-04-22 19:52:00|||||||||13
1619121130000|2021-04-22 19:52:10|6503.3|6500.5|6503.4|6500.6|6503.4|6500.6|6503.2|6500.4|15
1619121140000|2021-04-22 19:52:20|6503.8|6501|6503.6|6500.8|6503.8|6501|6503.6|6500.8|2
1619121150000|2021-04-22 19:52:30|6503.2|6500.4|6503.2|6500.4|6503.2|6500.4|6503.2|6500.4|0
1619121220000|2021-04-22 19:53:40|6503.4|6500.6|6503.3|6500.5|6503.8|6501|6503.2|6500.4|6
1619121230000|2021-04-22 19:53:50|6503.7|6500.9|6503.6|6500.8|6503.7|6500.9|6503.6|6500.8|1
1619121240000|2021-04-22 19:54:00|6503.2|6500.4|6503.2|6500.4|6503.7|6500.9|6503.2|6500.4|1
1619121250000|2021-04-22 19:54:10|6503.7|6500.9|6503.6|6500.8|6503.8|6501|6502.5|6499.7|9
1619121260000|2021-04-22 19:54:20|6504|6501.2|6505.2|6502.4|6505.2|6502.4|6504|6501.2|3
1619121270000|2021-04-22 19:54:30|6505.7|6502.9|6505.2|6502.4|6505.7|6502.9|6505.2|6502.4|7
1619121300000|2021-04-22 19:55:00|6505.3|6502.5|6505.2|6502.4|6506.2|6503.4|6505.2|6502.4|12
1619121310000|2021-04-22 19:55:10|||||||||3
1619121320000|2021-04-22 19:55:20|6504.7|6501.9|6504.2|6501.4|6505.2|6502.4|6504.2|6501.4|3
1619121350000|2021-04-22 19:55:50|||||||||14
1619121370000|2021-04-22 19:56:10|6504.8|6502|6504.7|6501.9|6505.2|6502.4|6504.7|6501.9|47
1619121380000|2021-04-22 19:56:20|6504.8|6502|6505.4|6502.6|6505.4|6502.6|6504.8|6502|0
1619121390000|2021-04-22 19:56:30|6506.2|6503.4|6506.2|6503.4|6506.3|6503.5|6506.2|6503.4|0
1619121400000|2021-04-22 19:56:40|6506.3|6503.5|6506.2|6503.4|6506.3|6503.5|6506.2|6503.4|0
1619121420000|2021-04-22 19:57:00|6506.3|6503.5|6506.2|6503.4|6506.3|6503.5|6506.2|6503.4|0
1619121430000|2021-04-22 19:57:10|6506.3|6503.5|6506.8|6504|6506.8|6504|6506.3|6503.5|28
1619121450000|2021-04-22 19:57:30|6506.3|6503.5|6506.2|6503.4|6506.3|6503.5|6506.2|6503.4|3
1619121460000|2021-04-22 19:57:40|6505.8|6503|6506.7|6503.9|6506.8|6504|6505.8|6503|3
1619121470000|2021-04-22 19:57:50|6506.2|6503.4|6506.2|6503.4|6506.3|6503.5|6506.2|6503.4|0
1619121480000|2021-04-22 19:58:00|6506.3|6503.5|6506.2|6503.4|6506.3|6503.5|6506.2|6503.4|0
1619121530000|2021-04-22 19:58:50|6505.3|6502.5|6505.2|6502.4|6505.7|6502.9|6505.2|6502.4|1
1619121540000|2021-04-22 19:59:00|6505.3|6502.5|6505.2|6502.4|6505.3|6502.5|6505.2|6502.4|0
1619121550000|2021-04-22 19:59:10|6505.3|6502.5|6505.7|6502.9|6505.8|6503|6505.3|6502.5|3
1619121560000|2021-04-22 19:59:20|6505.2|6502.4|6505.2|6502.4|6505.7|6502.9|6505.2|6502.4|0
1619121570000|2021-04-22 19:59:30|6505.3|6502.5|6505.8|6503|6505.8|6503|6505.2|6502.4|0
1619121580000|2021-04-22 19:59:40|6505.7|6502.9|6505.7|6502.9|6505.8|6503|6505.3|6502.5|0
1619121590000|2021-04-22 19:59:50|6505.8|6503|6504.7|6501.9|6505.8|6503|6504.2|6501.4|9
1619121600000|2021-04-22 20:00:00|6504.6|6501.8|6505.2|6502.4|6505.4|6502.6|6504.2|6501.4|5
1619121610000|2021-04-22 20:00:10|6505.3|6502.5|6506.2|6503.4|6506.2|6503.4|6505.2|6502.4|5
1619121620000|2021-04-22 20:00:20|6506.3|6503.5|6507.2|6504.4|6507.2|6504.4|6506.3|6503.5|1
1619121630000|2021-04-22 20:00:30|6507.3|6504.5|6507.2|6504.4|6507.3|6504.5|6507.2|6504.4|4
1619121640000|2021-04-22 20:00:40|||||||||1
1619121650000|2021-04-22 20:00:50|6507|6504.2|6506.7|6503.9|6507|6504.2|6506.2|6503.4|2
1619121660000|2021-04-22 20:01:00|6506.6|6503.8|6506.2|6503.4|6506.6|6503.8|6506.2|6503.4|2
1619121670000|2021-04-22 20:01:10|6506|6503.2|6505.8|6503|6506|6503.2|6505.2|6502.4|10
1619121680000|2021-04-22 20:01:20|6506.2|6503.4|6506.2|6503.4|6506.7|6503.9|6506.2|6503.4|2
1619121690000|2021-04-22 20:01:30|6505.7|6502.9|6505.7|6502.9|6505.8|6503|6505.7|6502.9|3
1619121700000|2021-04-22 20:01:40|6505.2|6502.4|6505.7|6502.9|6505.8|6503|6505.2|6502.4|1
1619121710000|2021-04-22 20:01:50|6505.8|6503|6506.2|6503.4|6506.2|6503.4|6505.8|6503|1
1619121720000|2021-04-22 20:02:00|6506.3|6503.5|6506.3|6503.5|6506.3|6503.5|6506.3|6503.5|4
1619121730000|2021-04-22 20:02:10|6506.2|6503.4|6505.7|6502.9|6506.2|6503.4|6505.7|6502.9|2
1619121740000|2021-04-22 20:02:20|6505.3|6502.5|6505.3|6502.5|6505.3|6502.5|6505.3|6502.5|6
1619121750000|2021-04-22 20:02:30|||||||||3
1619121760000|2021-04-22 20:02:40|||||||||1
1619121770000|2021-04-22 20:02:50|||||||||2
1619121780000|2021-04-22 20:03:00|6505.4|6502.6|6506.2|6503.4|6506.3|6503.5|6505.4|6502.6|6
1619121790000|2021-04-22 20:03:10|6506.1|6503.3|6505.2|6502.4|6506.1|6503.3|6505.2|6502.4|2
1619121820000|2021-04-22 20:03:40|6505.3|6502.5|6505.3|6502.5|6505.3|6502.5|6505.3|6502.5|1
1619121830000|2021-04-22 20:03:50|6505.2|6502.4|6505.3|6502.5|6505.3|6502.5|6505.2|6502.4|0
1619121850000|2021-04-22 20:04:10|6505.2|6502.4|6505.3|6502.5|6505.3|6502.5|6505.2|6502.4|0
1619121860000|2021-04-22 20:04:20|6505.2|6502.4|6505.2|6502.4|6505.2|6502.4|6505.2|6502.4|2
1619121870000|2021-04-22 20:04:30|6505.7|6502.9|6505.7|6502.9|6505.7|6502.9|6505.7|6502.9|1
1619121910000|2021-04-22 20:05:10|6505.2|6502.4|6505.3|6502.5|6505.3|6502.5|6505.2|6502.4|0
1619121920000|2021-04-22 20:05:20|6505.2|6502.4|6505.2|6502.4|6505.2|6502.4|6505.2|6502.4|0
1619121930000|2021-04-22 20:05:30|6505.3|6502.5|6505.3|6502.5|6505.3|6502.5|6505.3|6502.5|0
1619121940000|2021-04-22 20:05:40|||||||||1
1619121950000|2021-04-22 20:05:50|6505.2|6502.4|6505.2|6502.4|6505.2|6502.4|6505.2|6502.4|0
1619121970000|2021-04-22 20:06:10|6504.8|6502|6504.8|6502|6504.8|6502|6504.8|6502|16
1619121990000|2021-04-22 20:06:30|6504.4|6501.6|6502.8|6500|6504.4|6501.6|6502.2|6499.4|25
1619122000000|2021-04-22 20:06:40|6502.7|6499.9|6502.8|6500|6502.8|6500|6502.7|6499.9|3
1619122010000|2021-04-22 20:06:50|6503.2|6500.4|6503.2|6500.4|6503.2|6500.4|6503.2|6500.4|7
1619122020000|2021-04-22 20:07:00|6503.6|6500.8|6503.2|6500.4|6503.7|6500.9|6503.2|6500.4|4
1619122030000|2021-04-22 20:07:10|||||||||1
1619122040000|2021-04-22 20:07:20|6502.8|6500|6502.2|6499.4|6503.2|6500.4|6502.2|6499.4|4
1619122050000|2021-04-22 20:07:30|6502.3|6499.5|6503.6|6500.8|6503.7|6500.9|6502.2|6499.4|16
1619122060000|2021-04-22 20:07:40|6503.2|6500.4|6503.2|6500.4|6503.2|6500.4|6503.2|6500.4|13
1619122080000|2021-04-22 20:08:00|6503.3|6500.5|6503.2|6500.4|6503.3|6500.5|6503.2|6500.4|0
1619122090000|2021-04-22 20:08:10|6503.3|6500.5|6503.8|6501|6503.8|6501|6503.3|6500.5|1
1619122100000|2021-04-22 20:08:20|6504.1|6501.3|6505.2|6502.4|6505.2|6502.4|6503.7|6500.9|1
1619122110000|2021-04-22 20:08:30|6504.7|6501.9|6505.7|6502.9|6505.8|6503|6504.7|6501.9|17
1619122120000|2021-04-22 20:08:40|6505.2|6502.4|6505.3|6502.5|6505.3|6502.5|6505.2|6502.4|0
1619122140000|2021-04-22 20:09:00|6505.2|6502.4|6504.9|6502.1|6505.2|6502.4|6504.9|6502.1|0
1619122150000|2021-04-22 20:09:10|6505.3|6502.5|6505.3|6502.5|6505.3|6502.5|6505.3|6502.5|0
1619122160000|2021-04-22 20:09:20|||||||||25
1619122170000|2021-04-22 20:09:30|6505.4|6502.6|6505.4|6502.6|6505.4|6502.6|6505.4|6502.6|0
1619122180000|2021-04-22 20:09:40|6505.2|6502.4|6505.3|6502.5|6505.3|6502.5|6504.8|6502|24
1619122190000|2021-04-22 20:09:50|6504.8|6502|6505.3|6502.5|6505.3|6502.5|6504.8|6502|0
1619122200000|2021-04-22 20:10:00|6505.4|6502.6|6505.3|6502.5|6505.4|6502.6|6505.3|6502.5|0
1619122210000|2021-04-22 20:10:10|6505.2|6502.4|6505.3|6502.5|6505.3|6502.5|6504.8|6502|1
1619122220000|2021-04-22 20:10:20|6506|6503.2|6506.2|6503.4|6506.4|6503.6|6505.8|6503|116
1619122230000|2021-04-22 20:10:30|6505.8|6503|6505.8|6503|6505.8|6503|6505.8|6503|0
1619122240000|2021-04-22 20:10:40|6505.7|6502.9|6504.8|6502|6505.8|6503|6504.7|6501.9|8
1619122250000|2021-04-22 20:10:50|6505.3|6502.5|6504.9|6502.1|6505.3|6502.5|6504.8|6502|0
1619122260000|2021-04-22 20:11:00|6505.3|6502.5|6504.8|6502|6505.3|6502.5|6504.8|6502|0
1619122270000|2021-04-22 20:11:10|6504.7|6501.9|6504.8|6502|6504.8|6502|6504.7|6501.9|0
1619122290000|2021-04-22 20:11:30|6504.3|6501.5|6504.8|6502|6504.8|6502|6504.3|6501.5|1
1619122300000|2021-04-22 20:11:40|6505.2|6502.4|6504.8|6502|6505.2|6502.4|6504.8|6502|1
1619122320000|2021-04-22 20:12:00|6504.7|6501.9|6504.8|6502|6504.8|6502|6504.7|6501.9|3
1619122330000|2021-04-22 20:12:10|6504.7|6501.9|6504.3|6501.5|6504.7|6501.9|6504.3|6501.5|2
1619122340000|2021-04-22 20:12:20|6504.4|6501.6|6504.3|6501.5|6504.4|6501.6|6504.3|6501.5|1
1619122350000|2021-04-22 20:12:30|6504.7|6501.9|6504.8|6502|6504.8|6502|6504.7|6501.9|5
1619122360000|2021-04-22 20:12:40|6505.2|6502.4|6504.8|6502|6505.3|6502.5|6504.8|6502|1
1619122390000|2021-04-22 20:13:10|6505.2|6502.4|6505.2|6502.4|6505.2|6502.4|6505.2|6502.4|0
1619122400000|2021-04-22 20:13:20|6504.3|6501.5|6504.3|6501.5|6504.3|6501.5|6504.3|6501.5|0
1619122420000|2021-04-22 20:13:40|6504.4|6501.6|6505.3|6502.5|6505.3|6502.5|6504.3|6501.5|1
1619122430000|2021-04-22 20:13:50|6505.2|6502.4|6504.8|6502|6505.3|6502.5|6504.8|6502|0
1619122450000|2021-04-22 20:14:10|6504.7|6501.9|6506.4|6503.6|6506.4|6503.6|6504.7|6501.9|2
1619122460000|2021-04-22 20:14:20|6506.8|6504|6505.7|6502.9|6506.8|6504|6505.7|6502.9|1
1619122470000|2021-04-22 20:14:30|6506.3|6503.5|6506.3|6503.5|6506.3|6503.5|6506.2|6503.4|0
1619122480000|2021-04-22 20:14:40|6506.4|6503.6|6506.7|6503.9|6506.8|6504|6505.8|6503|1
1619122490000|2021-04-22 20:14:50|6506.8|6504|6506.7|6503.9|6506.8|6504|6506.7|6503.9|0
1619122500000|2021-04-22 20:15:00|6506.3|6503.5|6505.8|6503|6506.3|6503.5|6505.7|6502.9|16
1619122510000|2021-04-22 20:15:10|||||||||38
1619122520000|2021-04-22 20:15:20|||||||||3
1619122540000|2021-04-22 20:15:40|6505.3|6502.5|6504.8|6502|6505.3|6502.5|6504.4|6501.6|11
1619122550000|2021-04-22 20:15:50|6505.2|6502.4|6505.4|6502.6|6505.4|6502.6|6505.2|6502.4|1
1619122560000|2021-04-22 20:16:00|6505.8|6503|6505.5|6502.7|6505.8|6503|6505.3|6502.5|0
1619122570000|2021-04-22 20:16:10|6506.3|6503.5|6505.8|6503|6506.3|6503.5|6505.7|6502.9|4
1619122580000|2021-04-22 20:16:20|6505.3|6502.5|6505.2|6502.4|6505.3|6502.5|6505.2|6502.4|0
1619122590000|2021-04-22 20:16:30|6504.3|6501.5|6503.8|6501|6504.8|6502|6503.2|6500.4|9
1619122600000|2021-04-22 20:16:40|||||||||1
1619122660000|2021-04-22 20:17:40|6503.6|6500.8|6503.1|6500.3|6503.6|6500.8|6503.1|6500.3|3
1619122670000|2021-04-22 20:17:50|6504.4|6501.6|6504.4|6501.6|6504.4|6501.6|6504.4|6501.6|54
1619122680000|2021-04-22 20:18:00|6504.8|6502|6504.8|6502|6504.8|6502|6504.8|6502|1
1619122710000|2021-04-22 20:18:30|6504.7|6501.9|6504.7|6501.9|6504.7|6501.9|6504.7|6501.9|0
1619122720000|2021-04-22 20:18:40|6505.7|6502.9|6505.9|6503.1|6505.9|6503.1|6505.7|6502.9|8
1619122730000|2021-04-22 20:18:50|6505.7|6502.9|6505.7|6502.9|6506.2|6503.4|6505.7|6502.9|0
1619122740000|2021-04-22 20:19:00|6505.9|6503.1|6505.9|6503.1|6505.9|6503.1|6505.9|6503.1|0
1619122750000|2021-04-22 20:19:10|6506.2|6503.4|6506.2|6503.4|6506.2|6503.4|6506.2|6503.4|0
1619122780000|2021-04-22 20:19:40|6506.3|6503.5|6505.8|6503|6506.3|6503.5|6505.8|6503|1
1619122790000|2021-04-22 20:19:50|6506.2|6503.4|6507.2|6504.4|6507.3|6504.5|6506.2|6503.4|41
1619122830000|2021-04-22 20:20:30|6506.7|6503.9|6506.7|6503.9|6506.7|6503.9|6506.7|6503.9|0
1619122840000|2021-04-22 20:20:40|6505.7|6502.9|6506.7|6503.9|6506.8|6504|6505.7|6502.9|2
1619122850000|2021-04-22 20:20:50|||||||||1
1619122870000|2021-04-22 20:21:10|6506.6|6503.8|6506.2|6503.4|6506.7|6503.9|6506.2|6503.4|0
1619122880000|2021-04-22 20:21:20|6505.8|6503|6504.9|6502.1|6505.8|6503|6504.9|6502.1|9
1619122890000|2021-04-22 20:21:30|6505.3|6502.5|6505.3|6502.5|6505.3|6502.5|6505.3|6502.5|0
1619122900000|2021-04-22 20:21:40|6505.8|6503|6506.6|6503.8|6506.6|6503.8|6505.8|6503|1
1619122910000|2021-04-22 20:21:50|6505.7|6502.9|6505.7|6502.9|6505.7|6502.9|6505.7|6502.9|0
1619122920000|2021-04-22 20:22:00|6505.8|6503|6505.7|6502.9|6505.8|6503|6505.7|6502.9|0
1619122960000|2021-04-22 20:22:40|6505.8|6503|6505.8|6503|6505.8|6503|6505.3|6502.5|1
1619122980000|2021-04-22 20:23:00|6505.7|6502.9|6505.7|6502.9|6505.7|6502.9|6505.7|6502.9|0
1619122990000|2021-04-22 20:23:10|6505.3|6502.5|6505.8|6503|6506.7|6503.9|6505.3|6502.5|1
1619123000000|2021-04-22 20:23:20|6505.7|6502.9|6505.7|6502.9|6505.7|6502.9|6505.7|6502.9|0
1619123010000|2021-04-22 20:23:30|6505.8|6503|6505.8|6503|6505.8|6503|6505.7|6502.9|0
1619123020000|2021-04-22 20:23:40|||||||||1
1619123040000|2021-04-22 20:24:00|6505.7|6502.9|6505.7|6502.9|6505.7|6502.9|6505.7|6502.9|0
1619123070000|2021-04-22 20:24:30|6505.8|6503|6505.8|6503|6505.8|6503|6505.8|6503|0
1619123080000|2021-04-22 20:24:40|6505.7|6502.9|6505.8|6503|6505.8|6503|6505.7|6502.9|1
1619123090000|2021-04-22 20:24:50|6505.7|6502.9|6505.3|6502.5|6505.7|6502.9|6505.3|6502.5|12
1619123100000|2021-04-22 20:25:00|6505.7|6502.9|6505.3|6502.5|6505.8|6503|6505.3|6502.5|4
1619123110000|2021-04-22 20:25:10|6505.4|6502.6|6505.7|6502.9|6505.8|6503|6505.4|6502.6|0
1619123140000|2021-04-22 20:25:40|6505.8|6503|6505.7|6502.9|6505.8|6503|6505.7|6502.9|1
1619123150000|2021-04-22 20:25:50|6505.8|6503|6505.3|6502.5|6505.8|6503|6505.3|6502.5|0
1619123200000|2021-04-22 20:26:40|||||||||1
1619123210000|2021-04-22 20:26:50|6505.8|6503|6505.8|6503|6505.8|6503|6505.8|6503|6
1619123230000|2021-04-22 20:27:10|6505.9|6503.1|6506.3|6503.5|6506.3|6503.5|6505.8|6503|2
1619123240000|2021-04-22 20:27:20|6505.8|6503|6505.8|6503|6505.8|6503|6505.8|6503|0
1619123260000|2021-04-22 20:27:40|6506.3|6503.5|6505.7|6502.9|6506.3|6503.5|6505.7|6502.9|1
1619123270000|2021-04-22 20:27:50|6506.2|6503.4|6506.2|6503.4|6506.2|6503.4|6506.2|6503.4|0
1619123280000|2021-04-22 20:28:00|6505.7|6502.9|6506.3|6503.5|6507.2|6504.4|6505.7|6502.9|29
1619123290000|2021-04-22 20:28:10|6506.7|6503.9|6506.7|6503.9|6506.7|6503.9|6506.7|6503.9|0
1619123320000|2021-04-22 20:28:40|6505.8|6503|6506.2|6503.4|6506.7|6503.9|6505.8|6503|10
1619123340000|2021-04-22 20:29:00|6505.8|6503|6505.8|6503|6505.8|6503|6505.8|6503|0
1619123360000|2021-04-22 20:29:20|6506.3|6503.5|6506.3|6503.5|6506.3|6503.5|6506.3|6503.5|1
1619123370000|2021-04-22 20:29:30|6506.7|6503.9|6506.7|6503.9|6506.7|6503.9|6506.7|6503.9|0
1619123380000|2021-04-22 20:29:40|6506.2|6503.4|6506.2|6503.4|6506.2|6503.4|6506.2|6503.4|1
1619123390000|2021-04-22 20:29:50|6505.7|6502.9|6505.8|6503|6505.8|6503|6505.7|6502.9|0
1619123400000|2021-04-22 20:30:00|6506.3|6503.5|6507.7|6504.9|6507.8|6505|6506.3|6503.5|8
1619123410000|2021-04-22 20:30:10|6507.3|6504.5|6505.8|6503|6507.3|6504.5|6505.8|6503|9
1619123420000|2021-04-22 20:30:20|6505.7|6502.9|6505.8|6503|6506.2|6503.4|6505.7|6502.9|3
1619123430000|2021-04-22 20:30:30|6506.7|6503.9|6505.8|6503|6506.7|6503.9|6505.8|6503|0
1619123440000|2021-04-22 20:30:40|6506.8|6504|6506.6|6503.8|6506.8|6504|6506.6|6503.8|26
1619123450000|2021-04-22 20:30:50|6506.8|6504|6506.8|6504|6506.8|6504|6506.8|6504|0
1619123460000|2021-04-22 20:31:00|6506.9|6504.1|6506.8|6504|6507.3|6504.5|6506.8|6504|1
1619123470000|2021-04-22 20:31:10|6507.3|6504.5|6507.3|6504.5|6507.3|6504.5|6506.8|6504|0
1619123480000|2021-04-22 20:31:20|6506.8|6504|6506.8|6504|6507.3|6504.5|6506.8|6504|0
1619123490000|2021-04-22 20:31:30|6506.7|6503.9|6507.3|6504.5|6507.3|6504.5|6506.7|6503.9|7
1619123500000|2021-04-22 20:31:40|||||||||1
1619123510000|2021-04-22 20:31:50|6507.2|6504.4|6507.3|6504.5|6507.3|6504.5|6506.8|6504|5
1619123520000|2021-04-22 20:32:00|6507.2|6504.4|6506.8|6504|6507.3|6504.5|6506.8|6504|0
1619123540000|2021-04-22 20:32:20|6507.3|6504.5|6507.3|6504.5|6507.3|6504.5|6507.3|6504.5|0
1619123550000|2021-04-22 20:32:30|6506.8|6504|6507.3|6504.5|6507.3|6504.5|6506.8|6504|0
1619123560000|2021-04-22 20:32:40|||||||||1
1619123570000|2021-04-22 20:32:50|6508.2|6505.4|6508.2|6505.4|6508.2|6505.4|6508.2|6505.4|1
1619123580000|2021-04-22 20:33:00|6507.8|6505|6507.7|6504.9|6507.8|6505|6507.7|6504.9|0
1619123590000|2021-04-22 20:33:10|||||||||26
1619123600000|2021-04-22 20:33:20|6507.6|6504.8|6506.8|6504|6507.6|6504.8|6506.8|6504|0
1619123620000|2021-04-22 20:33:40|||||||||1
1619123630000|2021-04-22 20:33:50|6506.7|6503.9|6507.2|6504.4|6507.2|6504.4|6506.7|6503.9|0
1619123640000|2021-04-22 20:34:00|6506.8|6504|6506.8|6504|6506.8|6504|6506.8|6504|0
1619123650000|2021-04-22 20:34:10|6507.7|6504.9|6507.2|6504.4|6507.7|6504.9|6507.2|6504.4|1
1619123660000|2021-04-22 20:34:20|6507.3|6504.5|6507.2|6504.4|6507.3|6504.5|6507.2|6504.4|1
1619123670000|2021-04-22 20:34:30|6506.8|6504|6506.8|6504|6506.8|6504|6506.8|6504|0
1619123690000|2021-04-22 20:34:50|6506.9|6504.1|6506.8|6504|6507.3|6504.5|6506.7|6503.9|19
1619123700000|2021-04-22 20:35:00|6506.9|6504.1|6506.8|6504|6507.3|6504.5|6506.8|6504|0
1619123730000|2021-04-22 20:35:30|||||||||1
1619123740000|2021-04-22 20:35:40|6506.7|6503.9|6506.3|6503.5|6506.8|6504|6506.3|6503.5|1
1619123750000|2021-04-22 20:35:50|6506.8|6504|6506.8|6504|6506.8|6504|6506.8|6504|0
1619123760000|2021-04-22 20:36:00|6506.3|6503.5|6506.3|6503.5|6506.3|6503.5|6506.3|6503.5|4
1619123770000|2021-04-22 20:36:10|6506.4|6503.6|6506.7|6503.9|6506.8|6504|6506.3|6503.5|12
1619123780000|2021-04-22 20:36:20|6506.4|6503.6|6506.8|6504|6506.8|6504|6506.3|6503.5|0
1619123790000|2021-04-22 20:36:30|6507.3|6504.5|6506.8|6504|6507.3|6504.5|6506.7|6503.9|0
1619123800000|2021-04-22 20:36:40|6506.7|6503.9|6506.7|6503.9|6506.7|6503.9|6506.7|6503.9|1
1619123810000|2021-04-22 20:36:50|6506.8|6504|6506.7|6503.9|6506.8|6504|6506.7|6503.9|2
1619123820000|2021-04-22 20:37:00|6506.8|6504|6506.7|6503.9|6506.8|6504|6506.7|6503.9|5
1619123830000|2021-04-22 20:37:10|6506.8|6504|6507.3|6504.5|6507.3|6504.5|6506.8|6504|8
1619123850000|2021-04-22 20:37:30|6508.3|6505.5|6508.3|6505.5|6508.3|6505.5|6508.3|6505.5|18
1619123860000|2021-04-22 20:37:40|6507.3|6504.5|6507.7|6504.9|6507.8|6505|6507.3|6504.5|0
1619123870000|2021-04-22 20:37:50|6507.8|6505|6507.3|6504.5|6507.8|6505|6507.3|6504.5|1
1619123890000|2021-04-22 20:38:10|||||||||3
1619123920000|2021-04-22 20:38:40|6506.8|6504|6506.8|6504|6506.8|6504|6506.7|6503.9|1
1619123930000|2021-04-22 20:38:50|6506.7|6503.9|6506.8|6504|6506.8|6504|6506.7|6503.9|1
1619123940000|2021-04-22 20:39:00|6507.3|6504.5|6509.7|6506.9|6510.3|6507.5|6507.3|6504.5|117
1619123950000|2021-04-22 20:39:10|6509.2|6506.4|6509.3|6506.5|6509.7|6506.9|6508.8|6506|1
1619123960000|2021-04-22 20:39:20|6508.8|6506|6507.8|6505|6508.8|6506|6507.6|6504.8|13
1619123980000|2021-04-22 20:39:40|||||||||24
1619123990000|2021-04-22 20:39:50|6507.9|6505.1|6507.8|6505|6508.7|6505.9|6507.8|6505|1
1619124000000|2021-04-22 20:40:00|6508.7|6505.9|6507.8|6505|6508.8|6506|6507.8|6505|1
1619124020000|2021-04-22 20:40:20|6508.3|6505.5|6508.3|6505.5|6508.3|6505.5|6508.3|6505.5|0
1619124040000|2021-04-22 20:40:40|6507.8|6505|6507.8|6505|6507.8|6505|6507.8|6505|0
1619124100000|2021-04-22 20:41:40|6507.9|6505.1|6507.8|6505|6508.3|6505.5|6507.8|6505|0
1619124120000|2021-04-22 20:42:00|6507.7|6504.9|6508.8|6506|6508.8|6506|6507.7|6504.9|4
1619124130000|2021-04-22 20:42:10|6509.3|6506.5|6507.8|6505|6509.3|6506.5|6507.8|6505|7
1619124140000|2021-04-22 20:42:20|6508.7|6505.9|6508.8|6506|6508.8|6506|6508.7|6505.9|1
1619124160000|2021-04-22 20:42:40|6508.7|6505.9|6508.7|6505.9|6508.7|6505.9|6508.7|6505.9|0
1619124250000|2021-04-22 20:44:10|6509.1|6506.3|6508.8|6506|6509.8|6507|6508.8|6506|3
1619124260000|2021-04-22 20:44:20|6509.8|6507|6509.8|6507|6509.8|6507|6509.8|6507|0
1619124270000|2021-04-22 20:44:30|||||||||1
1619124290000|2021-04-22 20:44:50|6509.7|6506.9|6508.8|6506|6509.7|6506.9|6508.8|6506|2
1619124300000|2021-04-22 20:45:00|6508.7|6505.9|6508.7|6505.9|6508.8|6506|6508.7|6505.9|2
1619124310000|2021-04-22 20:45:10|6508.3|6505.5|6509.3|6506.5|6509.8|6507|6508.3|6505.5|8
1619124320000|2021-04-22 20:45:20|6510.2|6507.4|6509.7|6506.9|6510.2|6507.4|6509.7|6506.9|12
1619124330000|2021-04-22 20:45:30|6509.8|6507|6509.7|6506.9|6509.8|6507|6509.7|6506.9|0
1619124350000|2021-04-22 20:45:50|6509.2|6506.4|6508.8|6506|6509.2|6506.4|6508.8|6506|2
1619124360000|2021-04-22 20:46:00|6508.7|6505.9|6509.3|6506.5|6509.3|6506.5|6508.7|6505.9|1
1619124400000|2021-04-22 20:46:40|6509.7|6506.9|6509.7|6506.9|6509.7|6506.9|6509.7|6506.9|0
1619124420000|2021-04-22 20:47:00|6509.3|6506.5|6508.7|6505.9|6509.3|6506.5|6508.7|6505.9|0
1619124440000|2021-04-22 20:47:20|6508.8|6506|6508.8|6506|6508.8|6506|6508.8|6506|1
1619124450000|2021-04-22 20:47:30|6508.9|6506.1|6509.3|6506.5|6509.3|6506.5|6508.9|6506.1|0
1619124460000|2021-04-22 20:47:40|6509.7|6506.9|6509.7|6506.9|6509.7|6506.9|6509.7|6506.9|1
1619124480000|2021-04-22 20:48:00|6508.7|6505.9|6509.3|6506.5|6509.3|6506.5|6508.7|6505.9|9
1619124490000|2021-04-22 20:48:10|6509.2|6506.4|6509.3|6506.5|6509.3|6506.5|6509.2|6506.4|0
1619124520000|2021-04-22 20:48:40|6509.7|6506.9|6508.8|6506|6509.7|6506.9|6508.8|6506|1
1619124540000|2021-04-22 20:49:00|6508.3|6505.5|6506.3|6503.5|6508.3|6505.5|6505.3|6502.5|15
1619124550000|2021-04-22 20:49:10|6505.8|6503|6505.8|6503|6507.3|6504.5|6505.8|6503|20
1619124560000|2021-04-22 20:49:20|6505.9|6503.1|6505.7|6502.9|6506.3|6503.5|6504.8|6502|16
1619124570000|2021-04-22 20:49:30|6505.6|6502.8|6505.2|6502.4|6505.7|6502.9|6504.8|6502|16
1619124580000|2021-04-22 20:49:40|6505.3|6502.5|6505.3|6502.5|6505.3|6502.5|6504.3|6501.5|8
1619124590000|2021-04-22 20:49:50|6505.2|6502.4|6505.7|6502.9|6505.8|6503|6504.8|6502|32
1619124600000|2021-04-22 20:50:00|6505.8|6503|6505.8|6503|6506.7|6503.9|6505.8|6503|13
1619124610000|2021-04-22 20:50:10|6505.9|6503.1|6507.8|6505|6507.8|6505|6505.9|6503.1|2
1619124630000|2021-04-22 20:50:30|6507.7|6504.9|6507.2|6504.4|6507.7|6504.9|6507.2|6504.4|0
1619124640000|2021-04-22 20:50:40|6506.8|6504|6506.8|6504|6506.8|6504|6506.8|6504|0
1619124650000|2021-04-22 20:50:50|6507.3|6504.5|6507.3|6504.5|6507.3|6504.5|6507.3|6504.5|0
1619124680000|2021-04-22 20:51:20|6506.9|6504.1|6506.3|6503.5|6507.3|6504.5|6506.3|6503.5|5
1619124690000|2021-04-22 20:51:30|6505.5|6502.7|6505.8|6503|6505.8|6503|6505.3|6502.5|6
1619124720000|2021-04-22 20:52:00|6505.7|6502.9|6507.3|6504.5|6507.3|6504.5|6505.7|6502.9|3
1619124730000|2021-04-22 20:52:10|6507.4|6504.6|6508.8|6506|6508.8|6506|6507.4|6504.6|3
1619124740000|2021-04-22 20:52:20|6508.3|6505.5|6506.8|6504|6508.8|6506|6506.7|6503.9|5
1619124780000|2021-04-22 20:53:00|6506.7|6503.9|6507.3|6504.5|6507.3|6504.5|6506.7|6503.9|0
1619124790000|2021-04-22 20:53:10|6507.7|6504.9|6508.8|6506|6509.7|6506.9|6507.7|6504.9|19
1619124840000|2021-04-22 20:54:00|6508.7|6505.9|6508.7|6505.9|6508.7|6505.9|6508.7|6505.9|0
1619124860000|2021-04-22 20:54:20|6509.1|6506.3|6508.8|6506|6509.3|6506.5|6508.8|6506|5
1619124870000|2021-04-22 20:54:30|6508.7|6505.9|6508.8|6506|6508.8|6506|6508.7|6505.9|1
1619124880000|2021-04-22 20:54:40|6508.7|6505.9|6508.7|6505.9|6508.7|6505.9|6508.7|6505.9|0
1619124890000|2021-04-22 20:54:50|6508.8|6506|6508.8|6506|6508.8|6506|6508.8|6506|0
1619124900000|2021-04-22 20:55:00|6508.7|6505.9|6508.9|6506.1|6509.7|6506.9|6508.7|6505.9|3
1619124910000|2021-04-22 20:55:10|6509.7|6506.9|6507.3|6504.5|6509.7|6506.9|6507.3|6504.5|16
1619124930000|2021-04-22 20:55:30|6507.7|6504.9|6507.7|6504.9|6507.7|6504.9|6507.7|6504.9|0
1619124940000|2021-04-22 20:55:40|6508.7|6505.9|6508.7|6505.9|6508.7|6505.9|6507.7|6504.9|1
1619124950000|2021-04-22 20:55:50|6507.7|6504.9|6507.7|6504.9|6508.2|6505.4|6507.7|6504.9|0
1619124960000|2021-04-22 20:56:00|6506.9|6504.1|6506.9|6504.1|6507.7|6504.9|6506.8|6503.3|1
1619124970000|2021-04-22 20:56:10|6507.7|6504.9|6507.7|6504.9|6507.7|6504.9|6507.7|6504.9|0
1619124980000|2021-04-22 20:56:20|6507.6|6504.8|6507.3|6504.5|6507.7|6504.9|6506.8|6504|2
1619124990000|2021-04-22 20:56:30|6507.7|6504.9|6507.7|6504.9|6507.7|6504.9|6506.7|6503.9|1
1619125010000|2021-04-22 20:56:50|6507.8|6505|6507.8|6505|6507.8|6505|6507.8|6505|0
1619125020000|2021-04-22 20:57:00|6507.7|6504.9|6507.7|6504.9|6507.8|6505|6507.7|6504.9|0
1619125030000|2021-04-22 20:57:10|6508.2|6505.4|6507.8|6505|6508.2|6505.4|6507.8|6505|0
1619125040000|2021-04-22 20:57:20|6508.6|6505.8|6508.6|6505.8|6508.7|6505.9|6508.6|6505.8|8
1619125050000|2021-04-22 20:57:30|6507.8|6505|6507.8|6505|6507.8|6505|6507.8|6505|0
1619125060000|2021-04-22 20:57:40|6508.7|6505.9|6508.7|6505.9|6508.7|6505.9|6508.6|6505.8|0
1619125070000|2021-04-22 20:57:50|6508.6|6505.8|6507.8|6505|6508.6|6505.8|6507.8|6505|0
1619125080000|2021-04-22 20:58:00|||||||||2
1619125090000|2021-04-22 20:58:10|6506.8|6504|6506.9|6502.9|6508.3|6505|6506.3|6502.9|28
1619125100000|2021-04-22 20:58:20|6507.7|6503.7|6506.2|6503.4|6507.7|6504.4|6506.2|6503.4|0
1619125110000|2021-04-22 20:58:30|6506.6|6503.8|6506.8|6504|6507.3|6504|6506.6|6503.3|1
1619125120000|2021-04-22 20:58:40|6507.6|6504.8|6507.6|6504.8|6507.6|6504.8|6506.2|6503.4|5
1619125140000|2021-04-22 20:59:00|6507.7|6504.9|6507.6|6504.8|6507.7|6504.9|6506.9|6502.9|0
1619125150000|2021-04-22 20:59:10|6506.8|6504|6506.6|6503.8|6507.3|6504|6506.2|6502.9|1
1619125160000|2021-04-22 20:59:20|6507.3|6503.3|6507.3|6503.3|6510.8|6503.8|6506.6|6500.4|1
1619125170000|2021-04-22 20:59:30|6506.6|6503.8|6506.2|6503.4|6507.3|6503.8|6506.1|6502.7|10
1619125180000|2021-04-22 20:59:40|6507.9|6503.9|6508.8|6506|6508.8|6506|6507.2|6503.9|6
1619125190000|2021-04-22 20:59:50|6508.2|6505.4|6510.9|6500.9|6510.9|6505.4|6507.3|6500.8|0
1619125200000|2021-04-22 21:00:00|6510.8|6500.8|6513.2|6503.2|6513.2|6503.2|6510.8|6500.8|0
1619125210000|2021-04-22 21:00:10|6513.3|6503.3|6513.3|6503.3|6513.3|6503.3|6513.3|6503.3|0
1619125440000|2021-04-22 21:04:00|6513.2|6503.2|6513.2|6503.2|6513.3|6503.3|6513.2|6503.2|4
1619125450000|2021-04-22 21:04:10|6513.3|6503.3|6513.3|6503.3|6513.3|6503.3|6513.3|6503.3|0
1619125460000|2021-04-22 21:04:20|6513.4|6503.4|6513|6503|6513.8|6507.3|6510.5|6503|1
1619125470000|2021-04-22 21:04:30|6512.9|6502.9|6512.9|6502.9|6512.9|6502.9|6512.8|6502.8|0
1619125520000|2021-04-22 21:05:20|6512.8|6502.8|6512.8|6502.8|6512.9|6502.9|6512.8|6502.8|1
1619125530000|2021-04-22 21:05:30|6512.7|6502.7|6512.7|6502.7|6512.7|6502.7|6512.7|6502.7|0
1619125550000|2021-04-22 21:05:50|6513.2|6503.2|6513.2|6503.2|6513.2|6503.2|6513.2|6503.2|0
1619125560000|2021-04-22 21:06:00|6513.3|6503.3|6513.3|6503.3|6513.4|6503.4|6513.3|6503.3|0
1619125600000|2021-04-22 21:06:40|6513.4|6503.4|6513.4|6503.4|6513.4|6503.4|6513.4|6503.4|0
1619125650000|2021-04-22 21:07:30|6510.9|6506.9|6513.4|6503.4|6513.4|6506.9|6510.9|6503.4|0
1619125660000|2021-04-22 21:07:40|6510.3|6506.3|6510.3|6506.3|6510.3|6506.3|6510.3|6506.3|0
1619126380000|2021-04-22 21:19:40|6513.4|6503.4|6510.3|6506.3|6513.4|6507|6509.7|6503.4|0
1619126670000|2021-04-22 21:24:30|6510.2|6506.2|6510.2|6506.2|6510.2|6506.2|6510.2|6506.2|0
1619126700000|2021-04-22 21:25:00|6513.1|6503.1|6513.1|6503.1|6513.1|6503.1|6513.1|6503.1|0
1619126710000|2021-04-22 21:25:10|6510.2|6506.2|6513.1|6503.1|6513.1|6506.2|6510.2|6503.1|0
1619126730000|2021-04-22 21:25:30|6513.2|6503.2|6513.1|6503.1|6513.2|6503.2|6513.1|6503.1|0
1619127160000|2021-04-22 21:32:40|6513.2|6503.2|6513.2|6503.2|6513.2|6503.2|6513.2|6503.2|2
1619127460000|2021-04-22 21:37:40|6510.8|6506.8|6510.8|6506.8|6510.8|6506.8|6510.8|6506.8|0
1619127480000|2021-04-22 21:38:00|6514.8|6504.8|6514.8|6504.8|6514.8|6504.8|6514.8|6504.8|104
1619127490000|2021-04-22 21:38:10|6515.3|6505.3|6515.3|6505.3|6515.3|6505.3|6515.3|6505.3|0
1619127520000|2021-04-22 21:38:40|6514.7|6511.9|6516.3|6506.3|6518.3|6511.9|6514.7|6506.3|12
1619127560000|2021-04-22 21:39:20|6515.3|6505.3|6515.8|6505.8|6515.8|6505.8|6515.3|6505.3|0
1619127570000|2021-04-22 21:39:30|6515.7|6505.7|6514.1|6504.1|6515.7|6505.7|6513.6|6503.6|0
1619127580000|2021-04-22 21:39:40|6514|6504|6514.2|6504.2|6514.2|6504.2|6513.6|6503.6|0
1619127590000|2021-04-22 21:39:50|6514.8|6510.8|6515.3|6505.3|6515.3|6510.8|6514.2|6504.2|3
1619127600000|2021-04-22 21:40:00|6515.4|6505.4|6515.4|6505.4|6515.4|6505.4|6515.4|6505.4|0
1619127610000|2021-04-22 21:40:10|6515.8|6505.8|6515.7|6505.7|6515.8|6505.8|6515.7|6505.7|0
1619127620000|2021-04-22 21:40:20|6515.1|6505.1|6514.1|6504.1|6515.1|6505.1|6514.1|6504.1|0
1619127630000|2021-04-22 21:40:30|6514|6504|6517.2|6507.2|6517.8|6510.8|6511.1|6503.7|3
1619127640000|2021-04-22 21:40:40|6515.2|6505.2|6515.3|6505.3|6515.3|6505.3|6514.6|6504.6|0
1619127670000|2021-04-22 21:41:10|6515.2|6505.2|6514.6|6511.8|6515.3|6511.9|6514.2|6504.2|0
1619127680000|2021-04-22 21:41:20|6517.7|6507.7|6515.6|6505.6|6517.7|6507.7|6515.6|6505.6|0
1619127690000|2021-04-22 21:41:30|6515.2|6505.2|6515.3|6505.3|6515.3|6505.3|6514.6|6504.6|1
1619127770000|2021-04-22 21:42:50|6515.2|6505.2|6515.2|6505.2|6515.2|6505.2|6515.2|6505.2|0
1619127790000|2021-04-22 21:43:10|6515.1|6505.1|6514.7|6504.7|6515.1|6505.1|6514.7|6504.7|0
1619127800000|2021-04-22 21:43:20|6515.2|6505.2|6514.7|6504.7|6515.2|6505.2|6514.7|6504.7|0
1619127830000|2021-04-22 21:43:50|6514.6|6504.6|6514.6|6504.6|6514.6|6504.6|6514.6|6504.6|0
1619127840000|2021-04-22 21:44:00|6514.7|6504.7|6514.7|6504.7|6514.7|6504.7|6514.7|6504.7|0
1619127900000|2021-04-22 21:45:00|6514.2|6504.2|6514.2|6504.2|6514.2|6504.2|6514.2|6504.2|0
1619127910000|2021-04-22 21:45:10|||||||||1
1619127920000|2021-04-22 21:45:20|6514.1|6504.1|6514.2|6504.2|6514.7|6504.7|6514.1|6504.1|0
1619127930000|2021-04-22 21:45:30|6514.3|6504.3|6514.2|6504.2|6514.3|6504.3|6513.7|6503.7|0
1619127940000|2021-04-22 21:45:40|6514.1|6504.1|6513.6|6503.6|6514.1|6504.1|6513.6|6503.6|0
1619127980000|2021-04-22 21:46:20|6513.7|6503.7|6513.7|6503.7|6513.7|6503.7|6513.7|6503.7|0
1619127990000|2021-04-22 21:46:30|6513.6|6503.6|6514.1|6504.1|6514.1|6504.1|6513.6|6503.6|0
1619128050000|2021-04-22 21:47:30|6514.2|6504.2|6515.3|6505.3|6515.3|6505.3|6514.2|6504.2|0
1619128060000|2021-04-22 21:47:40|6515.8|6505.8|6516.3|6506.3|6516.3|6506.3|6515.8|6505.8|0
1619128070000|2021-04-22 21:47:50|6515.8|6505.8|6515.8|6505.8|6515.8|6505.8|6515.8|6505.8|0
1619128080000|2021-04-22 21:48:00|6515.9|6505.9|6516.3|6506.3|6516.3|6506.3|6515.8|6505.8|0
1619128090000|2021-04-22 21:48:10|6516.2|6506.2|6515.8|6505.8|6516.2|6506.2|6515.8|6505.8|0
1619128110000|2021-04-22 21:48:30|6515.2|6505.2|6516.3|6506.3|6516.3|6506.3|6515.2|6505.2|1
1619128120000|2021-04-22 21:48:40|6515.8|6505.8|6515.8|6505.8|6515.8|6505.8|6515.8|6505.8|0
1619128130000|2021-04-22 21:48:50|6515.6|6505.6|6515.3|6505.3|6515.6|6505.6|6515.2|6505.2|0
1619128140000|2021-04-22 21:49:00|6515.8|6505.8|6515.3|6505.3|6515.8|6505.8|6515.3|6505.3|0
1619128160000|2021-04-22 21:49:20|6515.1|6505.1|6514.1|6504.1|6515.1|6505.1|6514.1|6504.1|0
1619128180000|2021-04-22 21:49:40|6515.2|6505.2|6515.3|6505.3|6515.3|6505.3|6515.2|6505.2|0
1619128190000|2021-04-22 21:49:50|6515.8|6505.8|6515.8|6505.8|6516.3|6506.3|6515.8|6505.8|0
1619128220000|2021-04-22 21:50:20|6509.6|6506.8|6515.7|6505.7|6515.7|6506.8|6509.6|6505.2|0
1619128230000|2021-04-22 21:50:30|6515.6|6505.6|6515.7|6505.7|6515.8|6505.8|6515.4|6505.4|0
1619128240000|2021-04-22 21:50:40|6515.1|6505.1|6515.2|6505.2|6515.2|6505.2|6515.1|6505.1|0
1619128250000|2021-04-22 21:50:50|6515.3|6505.3|6515.3|6505.3|6515.3|6505.3|6515.3|6505.3|0
1619128260000|2021-04-22 21:51:00|6515.2|6505.2|6516.2|6506.2|6516.2|6506.2|6515.2|6505.2|0
1619128270000|2021-04-22 21:51:10|6516.3|6506.3|6514.7|6504.7|6516.3|6506.3|6514.7|6504.7|0
1619128280000|2021-04-22 21:51:20|6514.2|6504.2|6514.2|6504.2|6514.2|6504.2|6514.2|6504.2|0
1619128310000|2021-04-22 21:51:50|6514.1|6504.1|6514.1|6504.1|6514.1|6504.1|6514.1|6504.1|0
1619128330000|2021-04-22 21:52:10|6514.2|6504.2|6514.2|6504.2|6514.7|6504.7|6514.2|6504.2|0
1619128360000|2021-04-22 21:52:40|6514.7|6511.9|6514.7|6511.9|6514.7|6511.9|6514.7|6511.9|21
1619128370000|2021-04-22 21:52:50|||||||||2
1619128420000|2021-04-22 21:53:40|||||||||1
1619128430000|2021-04-22 21:53:50|||||||||26
1619128530000|2021-04-22 21:55:30|6515.3|6505.3|6515.2|6505.2|6515.3|6505.3|6515.2|6505.2|0
1619128570000|2021-04-22 21:56:10|6512.4|6509.6|6516.8|6512.8|6516.8|6512.8|6512.4|6509.6|0
1619128580000|2021-04-22 21:56:20|6517.2|6513.2|6517.2|6513.2|6517.2|6513.2|6517.2|6513.2|0
1619128610000|2021-04-22 21:56:50|6518.6|6515.8|6522.2|6512.2|6522.2|6515.8|6518.6|6512.2|9
1619128620000|2021-04-22 21:57:00|6521.1|6511.1|6520.7|6510.7|6521.1|6515.8|6517.4|6510.7|3
1619128630000|2021-04-22 21:57:10|6517.2|6513.2|6520.7|6510.7|6520.7|6513.7|6517.2|6510.7|14
1619128640000|2021-04-22 21:57:20|6521.3|6511.3|6520.7|6510.7|6521.3|6511.3|6520.7|6510.7|0
1619128670000|2021-04-22 21:57:50|6517.2|6513.2|6517.2|6513.2|6517.2|6513.2|6517.2|6513.2|0
1619128680000|2021-04-22 21:58:00|6518.6|6515.8|6518.6|6515.8|6518.6|6515.8|6518.6|6515.8|3
1619128690000|2021-04-22 21:58:10|6520.7|6510.7|6521.3|6511.3|6523.3|6516.9|6517.7|6510.7|5
1619128720000|2021-04-22 21:58:40|6521.2|6511.2|6521.3|6511.3|6521.3|6515.4|6518.2|6511.2|3
1619128740000|2021-04-22 21:59:00|6521.6|6518.8|6522.6|6512.6|6522.8|6518.8|6521.6|6512.6|5
1619128750000|2021-04-22 21:59:10|6522.2|6512.2|6522.8|6512.8|6524.8|6518.8|6521.2|6511.2|3
1619128760000|2021-04-22 21:59:20|6522.5|6512.5|6521.7|6511.7|6522.5|6512.5|6521.7|6511.7|1
1619128770000|2021-04-22 21:59:30|6524.9|6514.9|6524.9|6514.9|6524.9|6514.9|6524.9|6514.9|1
1619128780000|2021-04-22 21:59:40|6524.8|6514.8|6523.3|6513.3|6524.8|6514.8|6523.2|6513.2|1
1619136000000|2021-04-23 00:00:00|6523.7|6520.9|6523.7|6520.9|6527.1|6520.9|6523.1|6517.1|3
1619136010000|2021-04-23 00:00:10|6523.8|6521|6524.5|6521.7|6525.2|6522.3|6523.8|6521|3
1619136020000|2021-04-23 00:00:20|6524|6521.2|6520.7|6517.9|6524|6521.2|6520.5|6517.2|3
1619136030000|2021-04-23 00:00:30|6521.5|6518.7|6520.5|6517.7|6521.5|6518.7|6519.6|6516.8|2
1619136040000|2021-04-23 00:00:40|6521|6518.2|6522.1|6519.3|6522.7|6519.9|6520.5|6517.6|15
1619136050000|2021-04-23 00:00:50|6522.2|6519.4|6520.5|6517.7|6523.2|6520.4|6520.5|6517.6|2
1619136060000|2021-04-23 00:01:00|6520.7|6517.9|6518.5|6515.7|6520.7|6517.9|6517|6514.2|10
1619136070000|2021-04-23 00:01:10|6519.6|6515.6|6519.1|6516.3|6522.9|6517.3|6517.1|6512.9|7
1619136090000|2021-04-23 00:01:30|6518.7|6515.9|6517.1|6514.3|6518.7|6515.9|6516.6|6513.8|4
1619136100000|2021-04-23 00:01:40|6517.2|6514.4|6518.1|6515.3|6518.6|6515.3|6517.2|6514.2|0
1619136110000|2021-04-23 00:01:50|6518.3|6515.5|6518.4|6515.6|6519.2|6516.3|6518.3|6515.2|8
1619136120000|2021-04-23 00:02:00|6518|6515.2|6519.5|6516.7|6519.5|6516.7|6517.9|6515.1|3
1619136130000|2021-04-23 00:02:10|6519.4|6516.6|6519.5|6516.7|6519.5|6516.7|6519.4|6516.6|1
1619136140000|2021-04-23 00:02:20|6517.4|6514.6|6517.5|6514.7|6518.1|6515.3|6517.4|6514.6|3
1619136150000|2021-04-23 00:02:30|6517|6514.2|6518.5|6515.7|6518.5|6515.7|6517|6514.2|1
1619136160000|2021-04-23 00:02:40|6519.1|6516.3|6520.1|6517.3|6520.6|6517.3|6519.1|6516.3|0
1619136170000|2021-04-23 00:02:50|6519.9|6517.1|6519.1|6516.3|6519.9|6517.1|6518.9|6515.6|0
1619136180000|2021-04-23 00:03:00|6519.5|6516.7|6517.1|6514.3|6519.5|6516.7|6516.1|6513.3|3
1619136190000|2021-04-23 00:03:10|6517.2|6514.4|6519.5|6516.7|6519.5|6516.7|6517.2|6514.4|0
1619136200000|2021-04-23 00:03:20|6519.7|6516.9|6520.5|6517.7|6520.5|6517.7|6519.5|6516.7|1
1619136220000|2021-04-23 00:03:40|6520.4|6517.6|6520.3|6517.5|6520.4|6517.6|6519.5|6516.7|2
1619136230000|2021-04-23 00:03:50|6520.5|6517.7|6517.5|6514.7|6522|6519.2|6517.4|6514.6|15
1619136240000|2021-04-23 00:04:00|6517.3|6514.5|6515.5|6512.7|6518.3|6515.5|6515.4|6512.6|2
1619136250000|2021-04-23 00:04:10|6517.1|6514.3|6517.6|6513.6|6519.9|6517.1|6517.1|6513.6|15
1619136260000|2021-04-23 00:04:20|6515.9|6513.1|6517.9|6515.1|6518.6|6515.1|6515.5|6512.7|0
1619136270000|2021-04-23 00:04:30|6517.8|6513.8|6520.5|6517.7|6520.7|6517.9|6517.8|6513.8|2
1619136280000|2021-04-23 00:04:40|6521.1|6518.3|6522.5|6519.7|6523.4|6520.3|6521.1|6518.3|2
1619136290000|2021-04-23 00:04:50|6523.9|6521.1|6524.5|6521.7|6525.3|6522.5|6522.5|6519.7|4
1619136300000|2021-04-23 00:05:00|6523.9|6521.1|6522.4|6519.6|6525.7|6521.1|6522.4|6515.7|2
1619136310000|2021-04-23 00:05:10|6522.5|6519.7|6522.5|6519.7|6522.5|6519.7|6522.5|6519.7|0
1619136320000|2021-04-23 00:05:20|6522.8|6518.8|6521.5|6518.7|6522.8|6518.8|6521.5|6518.7|8
1619136340000|2021-04-23 00:05:40|6522.5|6519.7|6522.5|6519.7|6522.5|6519.7|6522.5|6519.7|0
1619136360000|2021-04-23 00:06:00|6523|6520.2|6523|6520.2|6523|6520.2|6522.5|6519.7|1
1619136370000|2021-04-23 00:06:10|6524.4|6521.6|6523.5|6520.7|6524.4|6521.6|6523.5|6520.7|6
1619136380000|2021-04-23 00:06:20|6524.5|6521.7|6524.3|6521.5|6525.4|6522.6|6524.2|6521.4|1
1619136390000|2021-04-23 00:06:30|6523.5|6520.7|6523.5|6520.7|6523.5|6520.7|6523.5|6520.7|0
1619136400000|2021-04-23 00:06:40|6524.1|6521.3|6524.6|6521.8|6524.9|6522.1|6524.1|6521.3|0
1619136410000|2021-04-23 00:06:50|6524|6520|6524.7|6521.9|6525.6|6521.9|6523.4|6520|2
1619136420000|2021-04-23 00:07:00|6523.5|6520.7|6524.2|6520.2|6524.2|6520.7|6523.5|6520.2|0
1619136430000|2021-04-23 00:07:10|6524.9|6522.1|6523.1|6520.3|6524.9|6522.1|6523.1|6520.3|0
1619136440000|2021-04-23 00:07:20|6523.9|6521.1|6524.5|6521.7|6525.5|6522.7|6523.9|6521.1|1
1619136450000|2021-04-23 00:07:30|6524.8|6522|6526.9|6524.1|6526.9|6524.1|6524.8|6522|2
1619136460000|2021-04-23 00:07:40|6527.5|6524.7|6527.5|6524.7|6527.5|6524.7|6527.5|6524.7|0
1619136470000|2021-04-23 00:07:50|6526.9|6524.1|6527.5|6524.7|6528|6524.7|6526.9|6524|0
1619136480000|2021-04-23 00:08:00|6527.9|6525.1|6527.9|6525.1|6527.9|6525.1|6527.9|6525.1|0
1619136490000|2021-04-23 00:08:10|6528|6525.2|6527.5|6524.7|6528.3|6525.5|6526.9|6524|2
1619136500000|2021-04-23 00:08:20|6527.6|6524.8|6528.4|6525.6|6528.8|6526|6527.6|6524.8|0
1619136510000|2021-04-23 00:08:30|6527.5|6524.7|6526.1|6523.3|6527.5|6524.7|6526.1|6523.3|40
1619136520000|2021-04-23 00:08:40|6527.4|6524.6|6528|6524|6528|6524.7|6526.9|6523.6|3
1619136530000|2021-04-23 00:08:50|6527.3|6524.5|6527.3|6524.5|6527.3|6524.5|6527.3|6524.5|0
1619136540000|2021-04-23 00:09:00|6526.5|6523.7|6526.5|6523.7|6526.5|6523.7|6526.5|6523.7|0
1619136550000|2021-04-23 00:09:10|||||||||23
1619136560000|2021-04-23 00:09:20|6526.7|6523.9|6526.7|6523.9|6526.7|6523.9|6526.7|6523.9|0
1619136570000|2021-04-23 00:09:30|6527.9|6525.1|6526.5|6523.7|6528.4|6525.6|6526.5|6523.7|2
1619136580000|2021-04-23 00:09:40|6526.9|6524.1|6526.1|6523.3|6526.9|6524.1|6525.9|6522.6|0
1619136590000|2021-04-23 00:09:50|6526.2|6523.4|6526.5|6523.7|6527.2|6523.9|6526.2|6523.2|0
1619136610000|2021-04-23 00:10:10|6524.3|6521.5|6524.5|6521.7|6524.5|6521.7|6522.5|6519.7|10
1619136620000|2021-04-23 00:10:20|6525.6|6521.6|6525.6|6521.6|6525.6|6521.6|6525.6|6521.6|0
1619136630000|2021-04-23 00:10:30|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|0
1619136640000|2021-04-23 00:10:40|6525.7|6522.9|6524.7|6521.9|6525.7|6522.9|6524.7|6521.2|0
1619136650000|2021-04-23 00:10:50|6524.5|6521.7|6524.7|6521.9|6524.7|6521.9|6524.1|6521.3|0
1619136660000|2021-04-23 00:11:00|6525.7|6522.9|6525.7|6522.9|6525.7|6522.9|6525.7|6522.9|0
1619136670000|2021-04-23 00:11:10|6526.2|6522.2|6526.7|6523.9|6527|6523.9|6526.1|6522.2|2
1619136690000|2021-04-23 00:11:30|6527.1|6524.3|6527.1|6524.3|6527.2|6524.4|6527.1|6524.3|2
1619136710000|2021-04-23 00:11:50|6527|6524.2|6525.7|6522.9|6527|6524.2|6525.7|6522.2|0
1619136720000|2021-04-23 00:12:00|6526.2|6522.2|6525.7|6522.9|6526.2|6522.9|6525.7|6522.2|0
1619136730000|2021-04-23 00:12:10|6525.1|6522.3|6526.1|6523.3|6526.6|6523.3|6524.5|6521.2|6
1619136740000|2021-04-23 00:12:20|6526.6|6523.8|6526.6|6523.8|6526.6|6523.8|6526.6|6523.8|0
1619136750000|2021-04-23 00:12:30|6526.1|6523.3|6525.5|6522.7|6526.5|6523.7|6525.5|6522.7|5
1619136760000|2021-04-23 00:12:40|6526.2|6522.2|6526.2|6522.2|6526.2|6522.2|6526.2|6522.2|0
1619136770000|2021-04-23 00:12:50|6525.5|6522.7|6525.5|6522.7|6525.5|6522.7|6525.5|6522.7|0
1619136780000|2021-04-23 00:13:00|6526.1|6523.3|6526.1|6523.3|6526.1|6523.3|6526.1|6523.3|5
1619136790000|2021-04-23 00:13:10|6526.3|6523.5|6526.5|6523.7|6527.1|6524.3|6526.3|6523.5|4
1619136800000|2021-04-23 00:13:20|||||||||2
1619136810000|2021-04-23 00:13:30|6526.6|6523.8|6526.7|6523.9|6526.7|6523.9|6526.5|6523.7|100
1619136820000|2021-04-23 00:13:40|6527.5|6524.7|6527.5|6524.7|6527.5|6524.7|6527.5|6524.7|0
1619136830000|2021-04-23 00:13:50|6527.4|6524.6|6526.9|6524.1|6527.4|6524.6|6526.9|6524.1|1
1619136840000|2021-04-23 00:14:00|6526.5|6523.7|6526.6|6523.8|6527.2|6523.9|6526.5|6523.2|0
1619136850000|2021-04-23 00:14:10|6526.7|6523.9|6526.5|6523.7|6526.7|6523.9|6526.5|6523.7|1
1619136860000|2021-04-23 00:14:20|||||||||9
1619136890000|2021-04-23 00:14:50|6527.1|6524.3|6527.1|6524.3|6527.1|6524.3|6527.1|6524.3|0
1619136900000|2021-04-23 00:15:00|6528|6525.2|6527.1|6524.3|6528|6525.2|6526.6|6523.8|5
1619136910000|2021-04-23 00:15:10|6527.6|6524.8|6527.5|6524.7|6527.6|6524.8|6527.5|6524.7|2
1619136920000|2021-04-23 00:15:20|6528|6525.2|6528|6525.2|6528|6525.2|6528|6525.2|20
1619136940000|2021-04-23 00:15:40|6527.5|6524.7|6527.5|6524.7|6527.5|6524.7|6527.5|6524.7|5
1619136950000|2021-04-23 00:15:50|6525.6|6522.8|6526.5|6523.7|6526.5|6523.7|6525.6|6522.8|3
1619136960000|2021-04-23 00:16:00|6527.5|6524.7|6527.5|6524.7|6527.5|6524.7|6527.5|6524.7|0
1619136970000|2021-04-23 00:16:10|6528|6525.2|6526.1|6523.3|6528|6525.2|6526.1|6523.3|2
1619136990000|2021-04-23 00:16:30|6526.5|6523.7|6526.1|6523.3|6527.1|6524.3|6526.1|6523.3|0
1619137000000|2021-04-23 00:16:40|6526|6523.2|6526.1|6523.3|6526.1|6523.3|6526|6523.2|0
1619137010000|2021-04-23 00:16:50|6526.3|6523.5|6525.5|6522.7|6526.3|6523.5|6525.5|6522.7|0
1619137020000|2021-04-23 00:17:00|6526.1|6523.3|6526.1|6523.3|6526.1|6523.3|6526.1|6523.3|1
1619137030000|2021-04-23 00:17:10|6526|6523.2|6526.5|6523.7|6526.5|6523.7|6526|6523.2|3
1619137050000|2021-04-23 00:17:30|6525.5|6522.7|6525.5|6522.7|6525.5|6522.7|6525.5|6522.7|0
1619137070000|2021-04-23 00:17:50|6525.7|6522.9|6526.5|6523.7|6526.5|6523.7|6525.7|6522.9|0
1619137080000|2021-04-23 00:18:00|6526.6|6523.8|6526.5|6523.7|6526.9|6524.1|6526.5|6523.7|1
1619137110000|2021-04-23 00:18:30|6526.1|6523.3|6526.1|6523.3|6526.1|6523.3|6526.1|6523.3|0
1619137130000|2021-04-23 00:18:50|6525.5|6522.7|6525.5|6522.7|6525.5|6522.7|6525.5|6522.7|11
1619137140000|2021-04-23 00:19:00|6525.7|6522.9|6527.1|6524.3|6527.1|6524.3|6525.7|6522.9|3
1619137150000|2021-04-23 00:19:10|6527.5|6524.7|6527.6|6524.8|6527.6|6524.8|6527.5|6524.7|0
1619137160000|2021-04-23 00:19:20|6527.5|6524.7|6527.6|6524.8|6527.6|6524.8|6527.5|6524.7|0
1619137180000|2021-04-23 00:19:40|6527.5|6524.7|6527.5|6524.7|6527.5|6524.7|6527.5|6524.7|0
1619137200000|2021-04-23 00:20:00|6527|6524.2|6526.1|6523.3|6527|6524.2|6526.1|6523.3|2
1619137210000|2021-04-23 00:20:10|6525.6|6522.8|6525.5|6522.7|6525.6|6522.8|6525.5|6522.7|0
1619137230000|2021-04-23 00:20:30|6524.6|6521.8|6524.5|6521.7|6524.6|6521.8|6524.5|6521.7|0
1619137300000|2021-04-23 00:21:40|6523.6|6520.8|6523.5|6520.7|6523.6|6520.8|6523.5|6520.7|0
1619137330000|2021-04-23 00:22:10|6523.6|6520.8|6524.5|6521.7|6524.5|6521.7|6523.6|6520.8|1
1619137350000|2021-04-23 00:22:30|6523.6|6520.8|6523.5|6520.7|6523.6|6520.8|6523.5|6520.7|0
1619137360000|2021-04-23 00:22:40|6523|6520.2|6522.5|6519.7|6523.5|6520.7|6522.5|6519.7|1
1619137370000|2021-04-23 00:22:50|6522.6|6519.8|6522.5|6519.7|6522.6|6519.8|6522.5|6519.7|1
1619137390000|2021-04-23 00:23:10|6521.1|6518.3|6520.6|6517.8|6521.1|6518.3|6520.5|6517.7|1
1619137400000|2021-04-23 00:23:20|6520.5|6517.7|6520.5|6517.7|6520.5|6517.7|6520.5|6517.7|0
1619137410000|2021-04-23 00:23:30|6521.1|6518.3|6520.6|6517.8|6521.1|6518.3|6520.6|6517.8|0
1619137420000|2021-04-23 00:23:40|6519.8|6517|6520.5|6517.7|6520.5|6517.7|6519.1|6516.3|3
1619137430000|2021-04-23 00:23:50|6519.9|6517.1|6519.1|6516.3|6519.9|6517.1|6519.1|6516.3|0
1619137440000|2021-04-23 00:24:00|||||||||2
1619137450000|2021-04-23 00:24:10|6519.5|6516.7|6519.5|6516.7|6519.5|6516.7|6519.5|6516.7|0
1619137460000|2021-04-23 00:24:20|6519.6|6516.8|6520.1|6517.3|6520.1|6517.3|6519.6|6516.8|0
1619137480000|2021-04-23 00:24:40|6520.6|6517.8|6520.5|6517.7|6520.6|6517.8|6520.5|6517.7|1
1619137490000|2021-04-23 00:24:50|6519.6|6516.8|6519.5|6516.7|6519.6|6516.8|6519.5|6516.7|0
1619137500000|2021-04-23 00:25:00|6519.7|6516.9|6520.5|6517.7|6520.5|6517.7|6519.7|6516.9|0
1619137620000|2021-04-23 00:27:00|6522.1|6519.3|6522|6519.2|6522.1|6519.3|6522|6519.2|2
1619137630000|2021-04-23 00:27:10|6521.8|6519|6521.1|6518.3|6521.8|6519|6520.5|6517.7|0
1619137640000|2021-04-23 00:27:20|6520.5|6517.7|6520.5|6517.7|6520.5|6517.7|6520.5|6517.7|0
1619137650000|2021-04-23 00:27:30|||||||||1
1619137660000|2021-04-23 00:27:40|6518.6|6515.8|6518.5|6515.7|6518.6|6515.8|6518.5|6515.7|2
1619137670000|2021-04-23 00:27:50|6519.5|6516.7|6519.5|6516.7|6519.5|6516.7|6519.5|6516.7|0
1619137700000|2021-04-23 00:28:20|6515.6|6512.8|6513.5|6510.7|6516.1|6513.3|6513.5|6510.7|17
1619137710000|2021-04-23 00:28:30|6513.1|6510.3|6515.5|6512.7|6515.5|6512.7|6513|6510.2|5
1619137720000|2021-04-23 00:28:40|6514.5|6511.7|6515.5|6512.7|6515.5|6512.7|6514.5|6511.7|1
1619137730000|2021-04-23 00:28:50|6516.1|6513.3|6516.5|6513.7|6516.5|6513.7|6515.5|6512.7|0
1619137750000|2021-04-23 00:29:10|6516.4|6513.6|6516.5|6513.7|6516.5|6513.7|6516.4|6513.6|1
1619137760000|2021-04-23 00:29:20|||||||||1
1619137780000|2021-04-23 00:29:40|6516.4|6513.6|6516|6513.2|6516.4|6513.6|6516|6513.2|0
1619137790000|2021-04-23 00:29:50|6515.9|6513.1|6515.5|6512.7|6515.9|6513.1|6515.5|6512.7|0
1619137800000|2021-04-23 00:30:00|6515.3|6512.5|6514.9|6512.1|6515.3|6512.5|6513.9|6511.1|2
1619137810000|2021-04-23 00:30:10|6514.5|6511.7|6514.5|6511.7|6514.5|6511.7|6514.5|6511.7|0
1619137820000|2021-04-23 00:30:20|6515.6|6511.6|6514.5|6511.7|6515.6|6511.7|6514.5|6511.6|1
1619137830000|2021-04-23 00:30:30|6514.7|6511.9|6515.5|6512.7|6515.5|6512.7|6514.7|6511.9|0
1619137870000|2021-04-23 00:31:10|6515.4|6512.6|6513.5|6510.7|6515.4|6512.6|6513.5|6510.7|1
1619137880000|2021-04-23 00:31:20|6513|6510.2|6513.1|6510.3|6513.1|6510.3|6513|6510.2|0
1619137890000|2021-04-23 00:31:30|6513.5|6510.7|6513.5|6510.7|6513.5|6510.7|6513.5|6510.7|0
1619137910000|2021-04-23 00:31:50|6513|6510.2|6513.1|6510.3|6513.1|6510.3|6513|6510.2|0
1619137920000|2021-04-23 00:32:00|6513.5|6510.7|6513.5|6510.7|6513.5|6510.7|6513.5|6510.7|0
1619137930000|2021-04-23 00:32:10|6513|6510.2|6513.5|6510.7|6513.5|6510.7|6513|6510.2|1
1619137940000|2021-04-23 00:32:20|6512.5|6509.7|6510.5|6507.7|6512.5|6509.7|6510.5|6507.7|0
1619137950000|2021-04-23 00:32:30|6510.6|6507.8|6510.5|6507.7|6511|6508.2|6510.5|6507.7|0
1619137970000|2021-04-23 00:32:50|6511|6508.2|6512|6509.2|6512|6509.2|6511|6508.2|1
1619137980000|2021-04-23 00:33:00|6512.5|6509.7|6511.5|6508.7|6513|6510.2|6511.5|6508.7|1
1619137990000|2021-04-23 00:33:10|6511.4|6508.6|6510.5|6507.7|6511.5|6508.7|6510.5|6507.7|0
1619138000000|2021-04-23 00:33:20|6510.7|6507.9|6511.1|6508.3|6511.1|6508.3|6510.5|6507.7|0
1619138020000|2021-04-23 00:33:40|6511.2|6508.4|6511.5|6508.7|6512|6509.2|6511.2|6508.4|1
1619138030000|2021-04-23 00:33:50|6511.4|6508.6|6510.5|6507.7|6511.4|6508.6|6510.5|6507.7|0
1619138050000|2021-04-23 00:34:10|6509.6|6506.8|6509.5|6506.7|6510.5|6507.7|6509.5|6506.7|0
1619138060000|2021-04-23 00:34:20|6510|6507.2|6508.5|6505.7|6510.5|6507.7|6508.5|6505.7|4
1619138070000|2021-04-23 00:34:30|6508.7|6505.9|6509.1|6506.3|6509.1|6506.3|6508.7|6505.9|0
1619138080000|2021-04-23 00:34:40|6509.6|6506.8|6511.5|6508.7|6512.1|6509.3|6509.6|6506.8|0
1619138090000|2021-04-23 00:34:50|6511.4|6508.6|6510.5|6507.7|6511.4|6508.6|6510.5|6507.7|0
1619138100000|2021-04-23 00:35:00|6509.6|6506.8|6511.1|6508.3|6511.1|6508.3|6509.5|6506.7|0
1619138110000|2021-04-23 00:35:10|6511.5|6508.7|6511.5|6508.7|6511.5|6508.7|6511.5|6508.7|0
1619138120000|2021-04-23 00:35:20|6511.3|6508.5|6510.5|6507.7|6511.3|6508.5|6510.5|6507.7|0
1619138130000|2021-04-23 00:35:30|6511.1|6508.3|6511.1|6508.3|6511.1|6508.3|6511.1|6508.3|3
1619138140000|2021-04-23 00:35:40|6511.5|6508.7|6511.5|6508.7|6511.5|6508.7|6511.5|6508.7|0
1619138150000|2021-04-23 00:35:50|6512|6509.2|6513.1|6510.3|6513.1|6510.3|6512|6509.2|2
1619138160000|2021-04-23 00:36:00|6513.5|6510.7|6513.5|6510.7|6514.2|6511.3|6513.5|6510.2|0
1619138170000|2021-04-23 00:36:10|6514.1|6511.3|6514.1|6511.3|6514.1|6511.3|6514.1|6511.3|0
1619138180000|2021-04-23 00:36:20|6513.5|6510.7|6513.5|6510.7|6513.5|6510.7|6513.5|6510.7|0
1619138190000|2021-04-23 00:36:30|6514.1|6511.3|6514.1|6511.3|6514.1|6511.3|6514.1|6511.3|0
1619138200000|2021-04-23 00:36:40|6515.1|6512.3|6515.1|6512.3|6515.2|6512.3|6514.5|6511.2|0
1619138210000|2021-04-23 00:36:50|6514.9|6512.1|6515.1|6512.3|6515.2|6512.3|6514.5|6511.2|0
1619138230000|2021-04-23 00:37:10|6515.5|6512.7|6515.5|6512.7|6515.5|6512.7|6515.5|6512.7|0
1619138240000|2021-04-23 00:37:20|6515.7|6512.9|6516.1|6513.3|6516.1|6513.3|6515.7|6512.9|0
1619138250000|2021-04-23 00:37:30|6515.5|6512.7|6515.5|6512.7|6516.6|6513.3|6515.5|6512.2|0
1619138280000|2021-04-23 00:38:00|6516.2|6512.2|6515.3|6512.5|6516.2|6512.7|6515.3|6512.2|0
1619138290000|2021-04-23 00:38:10|6514.5|6511.7|6515.1|6512.3|6515.5|6512.7|6514.5|6511.7|2
1619138330000|2021-04-23 00:38:50|6516.1|6513.3|6516.5|6513.7|6517.2|6513.9|6516.1|6513.2|0
1619138340000|2021-04-23 00:39:00|6517.2|6513.2|6517.2|6513.2|6517.2|6513.2|6517.2|6513.2|0
1619138390000|2021-04-23 00:39:50|6516.5|6513.7|6516.5|6513.7|6516.5|6513.7|6516.5|6513.7|0
1619138400000|2021-04-23 00:40:00|6516.4|6513.6|6514.5|6511.7|6516.4|6513.6|6514.5|6511.2|1
1619138410000|2021-04-23 00:40:10|6515.2|6511.2|6514.5|6511.7|6515.2|6511.7|6514.5|6511.2|0
1619138450000|2021-04-23 00:40:50|6514.4|6511.6|6513.5|6510.7|6514.4|6511.6|6513.5|6510.7|0
1619138470000|2021-04-23 00:41:10|6513|6510.2|6512|6509.2|6513|6510.2|6512|6509.2|5
1619138480000|2021-04-23 00:41:20|6512.6|6509.8|6513|6510.2|6513|6510.2|6512.6|6509.8|0
1619138490000|2021-04-23 00:41:30|6512.6|6509.8|6512.4|6509.6|6512.6|6509.8|6512.4|6509.6|0
1619138500000|2021-04-23 00:41:40|6513.1|6509.1|6514|6511.2|6514|6511.2|6513|6509.1|0
1619138530000|2021-04-23 00:42:10|6514.4|6511.6|6513.4|6510.6|6514.4|6511.6|6513.4|6510.6|1
1619138540000|2021-04-23 00:42:20|6513.6|6510.8|6513.6|6510.8|6513.6|6510.8|6513.6|6510.8|0
1619138550000|2021-04-23 00:42:30|6513.4|6510.6|6513.4|6510.6|6513.4|6510.6|6513.4|6510.6|0
1619138560000|2021-04-23 00:42:40|6514|6511.2|6515|6512.2|6515|6512.2|6514|6511.2|0
1619138580000|2021-04-23 00:43:00|6514.8|6512|6514.4|6511.6|6514.8|6512|6514.4|6511.6|0
1619138590000|2021-04-23 00:43:10|6515|6512.2|6515|6512.2|6515|6512.2|6515|6512.2|0
1619138650000|2021-04-23 00:44:10|6516.4|6513.6|6517.4|6514.6|6517.6|6514.8|6516.4|6513.6|0
1619138660000|2021-04-23 00:44:20|6517.5|6513.5|6517|6514.2|6517.5|6514.2|6517|6513.5|0
1619138670000|2021-04-23 00:44:30|6516.6|6513.8|6516.6|6513.8|6516.6|6513.8|6516.6|6513.8|0
1619138680000|2021-04-23 00:44:40|6517.1|6513.1|6517.1|6513.1|6517.1|6513.6|6516.4|6513.1|0
1619138690000|2021-04-23 00:44:50|6516.4|6513.6|6516.4|6513.6|6516.4|6513.6|6516.4|6513.6|0
1619138700000|2021-04-23 00:45:00|6516|6513.2|6516.4|6513.6|6516.4|6513.6|6515|6512.2|0
1619138710000|2021-04-23 00:45:10|6516.2|6513.4|6516.6|6513.8|6516.6|6513.8|6516.2|6513.4|0
1619138720000|2021-04-23 00:45:20|6516.4|6513.6|6516.4|6513.6|6516.4|6513.6|6516.4|6513.6|0
1619138730000|2021-04-23 00:45:30|6516.6|6513.8|6517.6|6514.8|6517.6|6514.8|6516.6|6513.8|0
1619138740000|2021-04-23 00:45:40|6517.4|6514.6|6517.4|6514.6|6517.4|6514.6|6517.4|6514.6|0
1619138760000|2021-04-23 00:46:00|6518.1|6514.1|6517.6|6514.8|6518.1|6514.8|6517.6|6514.1|0
1619138770000|2021-04-23 00:46:10|6518.1|6514.1|6516.6|6513.8|6518.1|6514.1|6516.5|6513.7|0
1619138780000|2021-04-23 00:46:20|6517.1|6513.1|6516.4|6513.6|6517.1|6513.6|6516.4|6513.1|0
1619138790000|2021-04-23 00:46:30|6516|6513.2|6516|6513.2|6516|6513.2|6516|6513.2|0
1619138800000|2021-04-23 00:46:40|6515.9|6513.1|6515.5|6512.7|6515.9|6513.1|6515.5|6512.7|0
1619138810000|2021-04-23 00:46:50|6516|6513.2|6516|6513.2|6516|6513.2|6516|6513.2|0
1619138830000|2021-04-23 00:47:10|6516.4|6513.6|6517|6514.2|6517|6514.2|6516.4|6513.6|1
1619138850000|2021-04-23 00:47:30|6516.8|6514|6516.4|6513.6|6516.8|6514|6516.4|6513.6|0
1619138860000|2021-04-23 00:47:40|6516|6513.2|6516|6513.2|6516|6513.2|6516|6513.2|0
1619138880000|2021-04-23 00:48:00|6514|6511.2|6513.1|6509.1|6514.1|6511.2|6512.4|6508.5|44
1619138890000|2021-04-23 00:48:10|6512.4|6509.6|6512.6|6509.8|6513.1|6510.2|6512.4|6509.1|0
1619138910000|2021-04-23 00:48:30|6512.7|6509.9|6515.6|6512.8|6516|6513.2|6512.7|6509.9|2
1619138920000|2021-04-23 00:48:40|6514|6511.2|6514|6511.2|6514.6|6511.8|6513.5|6510.7|1
1619138950000|2021-04-23 00:49:10|6515|6512.2|6515|6512.2|6515|6512.2|6515|6512.2|0
1619138980000|2021-04-23 00:49:40|6514.8|6512|6514.8|6512|6514.8|6512|6514.8|6512|0
1619138990000|2021-04-23 00:49:50|6514.1|6511.3|6515|6512.2|6515.9|6512.2|6514.1|6511.3|0
1619139020000|2021-04-23 00:50:20|6515.6|6512.8|6515.6|6512.8|6515.6|6512.8|6515.6|6512.8|0
1619139030000|2021-04-23 00:50:30|6515|6512.2|6515|6512.2|6515|6512.2|6515|6512.2|0
1619139040000|2021-04-23 00:50:40|6515.6|6512.8|6515.6|6512.8|6515.6|6512.8|6515.6|6512.8|0
1619139060000|2021-04-23 00:51:00|6515.4|6512.6|6515|6512.2|6515.4|6512.6|6515|6512.2|0
1619139070000|2021-04-23 00:51:10|6514.6|6511.8|6514.6|6511.8|6514.6|6511.8|6514.6|6511.8|0
1619139080000|2021-04-23 00:51:20|6514.4|6511.6|6513.4|6510.6|6514.4|6511.6|6513.4|6510.6|1
1619139100000|2021-04-23 00:51:40|6512.6|6509.8|6512.6|6509.8|6512.6|6509.8|6512.6|6509.8|0
1619139120000|2021-04-23 00:52:00|6513.4|6510.6|6513.6|6510.8|6514.1|6510.8|6513.4|6510.1|0
1619139140000|2021-04-23 00:52:20|6513.4|6510.6|6512.6|6509.8|6513.4|6510.6|6512.6|6509.8|0
1619139160000|2021-04-23 00:52:40|6513.4|6510.6|6513.4|6510.6|6513.4|6510.6|6513.4|6510.6|0
1619139180000|2021-04-23 00:53:00|6512.6|6509.8|6512.6|6509.8|6512.6|6509.8|6512.6|6509.8|0
1619139190000|2021-04-23 00:53:10|6513.4|6510.6|6513.4|6510.6|6513.4|6510.6|6513.4|6510.6|0
1619139240000|2021-04-23 00:54:00|6512.6|6509.8|6513.4|6510.6|6514.1|6510.6|6512.6|6509.8|0
1619139250000|2021-04-23 00:54:10|6514|6511.2|6514|6511.2|6514|6511.2|6514|6511.2|0
1619139260000|2021-04-23 00:54:20|6513.5|6510.7|6513.4|6510.6|6513.5|6510.7|6513.4|6510.6|0
1619139300000|2021-04-23 00:55:00|6513|6510.2|6513.4|6510.6|6513.6|6510.8|6513|6510.2|0
1619139340000|2021-04-23 00:55:40|6513.1|6509.1|6512.6|6509.8|6513.1|6509.8|6512.6|6509.1|0
1619139360000|2021-04-23 00:56:00|6513.4|6510.6|6514|6511.2|6514|6511.2|6513.4|6510.6|0
1619139370000|2021-04-23 00:56:10|6513.8|6511|6513.4|6510.6|6513.8|6511|6513.4|6510.6|0
1619139400000|2021-04-23 00:56:40|6513.3|6510.5|6513.4|6510.6|6513.4|6510.6|6512.9|6510.1|2
1619139420000|2021-04-23 00:57:00|6513.6|6510.8|6513.6|6510.8|6513.6|6510.8|6513.6|6510.8|0
1619139430000|2021-04-23 00:57:10|6513.2|6510.4|6512.4|6509.6|6513.2|6510.4|6512.4|6509.6|7
1619139480000|2021-04-23 00:58:00|6512.6|6509.8|6512.6|6509.8|6512.6|6509.8|6512.6|6509.8|0
1619139490000|2021-04-23 00:58:10|6513.4|6510.6|6513.4|6510.6|6513.4|6510.6|6513.4|6510.6|0
1619139510000|2021-04-23 00:58:30|6513.5|6510.7|6515.6|6512.8|6515.6|6512.8|6513.5|6510.7|1
1619139520000|2021-04-23 00:58:40|6516.2|6513.4|6516.4|6513.6|6516.6|6513.8|6516.2|6513.4|1
1619139530000|2021-04-23 00:58:50|6516.1|6513.3|6516.6|6513.8|6516.6|6513.8|6516.1|6513.3|1
1619139540000|2021-04-23 00:59:00|||||||||1
1619139550000|2021-04-23 00:59:10|6517.1|6514.3|6518.6|6515.8|6518.6|6515.8|6517.1|6514.3|0
1619139560000|2021-04-23 00:59:20|6518.5|6515.7|6518.6|6515.8|6519.1|6515.8|6518.4|6515.1|1
1619139580000|2021-04-23 00:59:40|6520.1|6516.1|6520|6517.2|6520.1|6517.2|6519.4|6516.1|0
1619139590000|2021-04-23 00:59:50|6519.6|6516.8|6519.5|6516.7|6519.6|6516.8|6519.4|6516.6|1
1619139600000|2021-04-23 01:00:00|6519|6516.2|6515.4|6512.6|6519.1|6516.2|6515.4|6512.6|7
1619139610000|2021-04-23 01:00:10|6516|6513.2|6515.6|6512.8|6516.1|6513.2|6515.6|6512.1|2
1619139620000|2021-04-23 01:00:20|6515.5|6512.7|6514|6511.2|6515.6|6512.8|6513.4|6510.6|4
1619139630000|2021-04-23 01:00:30|6513.5|6510.7|6514.4|6511.6|6514.5|6511.6|6513.4|6510.5|2
1619139640000|2021-04-23 01:00:40|6514.6|6511.8|6515|6512.2|6515.1|6512.2|6514.4|6511.1|2
1619139650000|2021-04-23 01:00:50|6514.5|6511.7|6514.4|6511.6|6514.6|6511.8|6514.4|6511.6|0
1619139660000|2021-04-23 01:01:00|6513.9|6511.1|6513.4|6510.6|6513.9|6511.1|6513.4|6510.6|1
1619139690000|2021-04-23 01:01:30|6513|6510.2|6510.4|6507.6|6513|6510.2|6510.4|6507.6|5
1619139700000|2021-04-23 01:01:40|6509.8|6507|6509.6|6506.8|6510.1|6507.2|6509.4|6506.1|0
1619139710000|2021-04-23 01:01:50|6510.1|6506.1|6510.1|6506.1|6510.1|6506.1|6510.1|6506.1|0
1619139720000|2021-04-23 01:02:00|6509.4|6506.6|6509|6506.2|6509.5|6506.6|6509|6505.5|0
1619139730000|2021-04-23 01:02:10|6509.5|6505.5|6509|6506.2|6509.5|6506.2|6509|6505.5|0
1619139740000|2021-04-23 01:02:20|6510.5|6506.5|6510.1|6506.1|6510.5|6507.2|6509.6|6506.1|0
1619139750000|2021-04-23 01:02:30|6510.5|6506.5|6509.4|6506.6|6510.5|6507.7|6509.4|6506.5|0
1619139760000|2021-04-23 01:02:40|6510.4|6507.6|6510.4|6507.6|6510.4|6507.6|6510.4|6507.6|0
1619139770000|2021-04-23 01:02:50|6510.3|6507.5|6510.1|6506.1|6510.4|6507.6|6509.4|6506.1|0
1619139780000|2021-04-23 01:03:00|6509.4|6506.6|6509.4|6506.6|6509.4|6506.6|6509.4|6506.6|0
1619139790000|2021-04-23 01:03:10|6509.6|6506.8|6507.5|6504.7|6510.5|6507.6|6507.5|6504.7|2
1619139800000|2021-04-23 01:03:20|6507.6|6504.8|6508.4|6505.6|6509.1|6506.2|6507.6|6504.8|0
1619139810000|2021-04-23 01:03:30|6509.5|6505.5|6507.6|6504.8|6509.5|6506.2|6507.5|6504.7|0
1619139820000|2021-04-23 01:03:40|6508|6505.2|6508|6505.2|6508|6505.2|6508|6505.2|0
1619139830000|2021-04-23 01:03:50|6507.9|6505.1|6506.4|6503.6|6507.9|6505.1|6506|6503.2|4
1619139840000|2021-04-23 01:04:00|6506.6|6503.8|6506.4|6503.6|6507|6504.2|6506.4|6503.6|0
1619139850000|2021-04-23 01:04:10|6506|6503.2|6505|6502.2|6506|6503.2|6504|6501.2|1
1619139860000|2021-04-23 01:04:20|6504.5|6501.7|6504|6501.2|6505.5|6502.2|6504|6500.7|2
1619139880000|2021-04-23 01:04:40|6503.2|6500.4|6503.6|6500.8|6503.6|6500.8|6503|6500.2|2
1619139890000|2021-04-23 01:04:50|6503.4|6500.6|6502.5|6499.7|6504|6501.2|6500.4|6497.6|25
1619139900000|2021-04-23 01:05:00|6501.6|6498.8|6505.1|6501.1|6505.1|6501.8|6501.6|6498.8|30
1619139910000|2021-04-23 01:05:10|6505|6502.2|6504|6501.2|6505|6502.2|6503.6|6500.7|0
1619139920000|2021-04-23 01:05:20|6504.6|6501.8|6504.2|6501.4|6504.7|6501.8|6504.2|6500.7|0
1619139930000|2021-04-23 01:05:30|6504.6|6501.8|6504.7|6500.7|6505.1|6501.8|6504|6500.7|0
1619139940000|2021-04-23 01:05:40|6504.6|6501.8|6503.6|6500.8|6504.6|6501.8|6503.6|6499.7|3
1619139950000|2021-04-23 01:05:50|6504.1|6500.1|6503.6|6500.8|6504.1|6500.8|6503.6|6500.1|0
1619139960000|2021-04-23 01:06:00|6504.1|6500.1|6501.6|6498.8|6504.1|6500.3|6501.5|6498.7|0
1619139980000|2021-04-23 01:06:20|6501.7|6498.9|6502.4|6499.6|6502.5|6499.7|6501.7|6498.9|0
1619139990000|2021-04-23 01:06:30|6502|6499.2|6502.6|6499.8|6503.7|6500.2|6502|6499.2|1
1619140000000|2021-04-23 01:06:40|6503.1|6499.1|6503.1|6499.1|6503.1|6499.1|6503.1|6499.1|0
1619140010000|2021-04-23 01:06:50|6502|6499.2|6502.1|6499.3|6502.7|6499.3|6502|6498.7|0
1619140020000|2021-04-23 01:07:00|6502|6499.2|6503.6|6500.8|6503.6|6500.8|6502|6498.7|1
1619140030000|2021-04-23 01:07:10|6504|6501.2|6504.4|6501.6|6505.1|6501.6|6504|6501.1|0
1619140040000|2021-04-23 01:07:20|6503.5|6500.7|6503.4|6500.6|6504.8|6502|6503|6499.7|0
1619140050000|2021-04-23 01:07:30|6503|6500.2|6503.7|6499.7|6503.7|6500.2|6503|6499.7|0
1619140060000|2021-04-23 01:07:40|6501.4|6498.6|6501|6498.2|6501.4|6498.6|6501|6498.2|25
1619140070000|2021-04-23 01:07:50|6501.5|6498.7|6502|6499.2|6503.1|6499.2|6501.5|6498.7|5
1619140080000|2021-04-23 01:08:00|6502.4|6499.6|6501.6|6498.8|6502.4|6499.6|6501.5|6498.7|0
1619140090000|2021-04-23 01:08:10|6501.2|6498.4|6502|6499.2|6502.1|6499.2|6501|6498.1|1
1619140100000|2021-04-23 01:08:20|6502.7|6498.7|6502|6499.2|6502.7|6499.2|6502|6498.7|0
1619140110000|2021-04-23 01:08:30|6501.6|6498.8|6500.6|6497.8|6501.6|6498.8|6500.6|6497.8|1
1619140120000|2021-04-23 01:08:40|6500.4|6497.6|6500.6|6497.8|6500.6|6497.8|6499.6|6496.8|8
1619140130000|2021-04-23 01:08:50|6500.4|6497.6|6500.6|6497.8|6500.6|6497.8|6499.8|6497|0
1619140140000|2021-04-23 01:09:00|6501.6|6498.8|6501.6|6498.8|6501.6|6498.8|6501.1|6498.3|9
1619140150000|2021-04-23 01:09:10|6501.8|6499|6501.5|6498.7|6503.1|6499.8|6501.5|6498.7|2
1619140160000|2021-04-23 01:09:20|6502.6|6499.8|6502|6499.2|6503.1|6499.8|6502|6498.7|5
1619140170000|2021-04-23 01:09:30|6501.6|6498.8|6499.4|6496.6|6501.6|6498.8|6499.4|6496.6|13
1619140180000|2021-04-23 01:09:40|6498.7|6495.9|6501.6|6498.8|6501.6|6498.8|6498.7|6495.9|0
1619140190000|2021-04-23 01:09:50|6501.4|6498.6|6499.6|6496.8|6501.4|6498.6|6499.1|6496.3|3
1619140200000|2021-04-23 01:10:00|6499.8|6497|6501.6|6498.8|6501.6|6498.8|6499.8|6497|1
1619140210000|2021-04-23 01:10:10|6502|6499.2|6501.6|6498.8|6502.6|6499.8|6501.6|6498.8|0
1619140220000|2021-04-23 01:10:20|6500.6|6497.8|6500.6|6497.8|6500.6|6497.8|6500.6|6497.8|4
1619140240000|2021-04-23 01:10:40|6500.8|6498|6501.6|6498.8|6501.6|6498.8|6500.8|6498|0
1619140250000|2021-04-23 01:10:50|6502.2|6499.4|6503|6500.2|6503|6500.2|6502.2|6499.4|0
1619140260000|2021-04-23 01:11:00|||||||||1
1619140270000|2021-04-23 01:11:10|6504|6501.2|6504|6501.2|6504|6501.2|6504|6501.2|1
1619140290000|2021-04-23 01:11:30|6503.8|6501|6504.1|6500.1|6504.1|6501|6503.4|6500.1|0
1619140300000|2021-04-23 01:11:40|6504|6501.2|6504|6501.2|6504|6501.2|6504|6501.2|0
1619140320000|2021-04-23 01:12:00|6504.7|6500.7|6504|6501.2|6504.7|6501.2|6504|6500.7|0
1619140330000|2021-04-23 01:12:10|6504.2|6501.4|6504.8|6502|6505.7|6502.2|6504.2|6501.4|24
1619140340000|2021-04-23 01:12:20|6505.1|6501.1|6504.6|6501.8|6505.7|6502.2|6504.6|6501.1|0
1619140350000|2021-04-23 01:12:30|6504|6501.2|6504|6501.2|6504|6501.2|6504|6501.2|0
1619140360000|2021-04-23 01:12:40|6503.6|6500.8|6503.4|6500.6|6503.6|6500.8|6503.4|6500.6|1
1619140370000|2021-04-23 01:12:50|6503.5|6500.7|6503.6|6500.8|6503.6|6500.8|6503.5|6500.7|0
1619140380000|2021-04-23 01:13:00|6504.5|6501.7|6504.5|6501.7|6504.5|6501.7|6504.5|6501.7|1
1619140390000|2021-04-23 01:13:10|6505.6|6502.8|6505.6|6502.8|6505.6|6502.8|6505.6|6502.8|3
1619140410000|2021-04-23 01:13:30|6506|6503.2|6505.5|6502.7|6506|6503.2|6505.5|6502.7|0
1619140430000|2021-04-23 01:13:50|6505.7|6502.9|6506.6|6503.8|6506.6|6503.8|6505.7|6502.9|5
1619140440000|2021-04-23 01:14:00|6507|6504.2|6507.1|6504.3|6507.7|6504.8|6507|6503.7|8
1619140450000|2021-04-23 01:14:10|6506.7|6503.9|6506.5|6503.7|6506.7|6503.9|6506.5|6503.7|1
1619140460000|2021-04-23 01:14:20|6505.6|6502.8|6505.6|6502.8|6505.6|6502.8|6505.5|6502.7|8
1619140470000|2021-04-23 01:14:30|6505.7|6501.7|6504.6|6501.8|6506.4|6503.6|6504.6|6501.7|0
1619140490000|2021-04-23 01:14:50|6505.7|6501.7|6504|6501.2|6505.7|6502.2|6504|6501.2|0
1619140500000|2021-04-23 01:15:00|6504.5|6501.7|6505.4|6502.6|6505.6|6502.8|6504.5|6501.7|7
1619140510000|2021-04-23 01:15:10|6505|6502.2|6505|6502.2|6505|6502.2|6505|6502.2|0
1619140530000|2021-04-23 01:15:30|6504.6|6501.8|6504.6|6501.8|6504.6|6501.8|6504.5|6501.7|0
1619140540000|2021-04-23 01:15:40|6504.5|6501.7|6504.6|6501.8|6504.6|6501.8|6504.5|6501.7|0
1619140560000|2021-04-23 01:16:00|6503.4|6500.6|6503|6500.2|6503.4|6500.6|6503|6500.2|9
1619140570000|2021-04-23 01:16:10|6502|6499.2|6502.6|6499.8|6502.6|6499.8|6501.6|6498.8|7
1619140580000|2021-04-23 01:16:20|6502.5|6499.7|6502|6499.2|6502.5|6499.7|6502|6499.2|0
1619140590000|2021-04-23 01:16:30|6501.6|6498.8|6500.6|6497.8|6502|6499.2|6500.5|6497.7|1
1619140600000|2021-04-23 01:16:40|6500.4|6497.6|6500.5|6497.7|6500.5|6497.7|6500.4|6497.6|0
1619140610000|2021-04-23 01:16:50|6500.8|6498|6500.8|6498|6500.8|6498|6500.8|6498|1
1619140620000|2021-04-23 01:17:00|6501.6|6498.8|6502.6|6499.8|6502.6|6499.8|6501.6|6498.8|0
1619140630000|2021-04-23 01:17:10|6503.6|6500.8|6503|6500.2|6503.9|6501.1|6503|6500.2|2
1619140660000|2021-04-23 01:17:40|6502.6|6499.8|6502.6|6499.8|6502.6|6499.8|6502.6|6499.8|0
1619140680000|2021-04-23 01:18:00|6502|6499.2|6502|6499.2|6502|6499.2|6502|6499.2|0
1619140690000|2021-04-23 01:18:10|6501.1|6498.3|6500.6|6497.8|6501.6|6498.8|6500.5|6497.7|6
1619140700000|2021-04-23 01:18:20|6501.6|6498.8|6501.6|6498.8|6501.6|6498.8|6501.6|6498.8|0
1619140710000|2021-04-23 01:18:30|6502|6499.2|6502.6|6499.8|6503.1|6499.8|6501.6|6498.8|8
1619140720000|2021-04-23 01:18:40|6503|6500.2|6503|6500.2|6503|6500.2|6503|6500.2|0
1619140730000|2021-04-23 01:18:50|6502.8|6500|6502.1|6499.3|6502.8|6500|6502|6498.7|0
1619140740000|2021-04-23 01:19:00|6503|6500.2|6503|6500.2|6503|6500.2|6503|6500.2|0
1619140750000|2021-04-23 01:19:10|6502.9|6500.1|6502.5|6499.7|6502.9|6500.1|6502.5|6499.7|0
1619140760000|2021-04-23 01:19:20|6503|6500.2|6503|6500.2|6503|6500.2|6503|6500.2|1
1619140770000|2021-04-23 01:19:30|6502.6|6499.8|6502.6|6499.8|6503|6500.2|6502.6|6499.8|2
1619140800000|2021-04-23 01:20:00|6503|6500.2|6502.5|6499.7|6503|6500.2|6502.5|6499.7|0
1619140820000|2021-04-23 01:20:20|6502.6|6499.8|6502.6|6499.8|6502.6|6499.8|6502.6|6499.8|0
1619140830000|2021-04-23 01:20:30|6503|6500.2|6503|6500.2|6503|6500.2|6503|6500.2|0
1619140850000|2021-04-23 01:20:50|6503.5|6500.7|6502.6|6499.8|6503.5|6500.7|6502.6|6499.8|2
1619140860000|2021-04-23 01:21:00|6503.1|6500.3|6503.4|6500.6|6503.5|6500.7|6503.1|6500.3|0
1619140870000|2021-04-23 01:21:10|6503|6500.2|6504.6|6501.8|6504.6|6501.8|6503|6500.2|2
1619140920000|2021-04-23 01:22:00|6505|6502.2|6505|6502.2|6505|6502.2|6505|6502.2|0
1619140930000|2021-04-23 01:22:10|||||||||4
1619140940000|2021-04-23 01:22:20|6506|6503.2|6506.5|6503.7|6506.5|6503.7|6506|6503.2|0
1619140960000|2021-04-23 01:22:40|6506.1|6503.3|6506.1|6503.3|6506.1|6503.3|6506.1|6503.3|0
1619140970000|2021-04-23 01:22:50|6506|6503.2|6506|6503.2|6506|6503.2|6506|6503.2|0
1619140980000|2021-04-23 01:23:00|6506.6|6503.8|6506.6|6503.8|6506.6|6503.8|6506.6|6503.8|1
1619141000000|2021-04-23 01:23:20|6507.2|6504.4|6507.6|6504.8|6507.6|6504.8|6507.2|6504.4|0
1619141020000|2021-04-23 01:23:40|6508|6505.2|6508|6505.2|6508|6505.2|6508|6505.2|0
1619141030000|2021-04-23 01:23:50|6508.1|6505.3|6507|6504.2|6508.1|6505.3|6507|6504.2|1
1619141050000|2021-04-23 01:24:10|6507.4|6504.6|6506.6|6503.8|6507.4|6504.6|6506.6|6503.8|5
1619141060000|2021-04-23 01:24:20|||||||||1
1619141080000|2021-04-23 01:24:40|6507.6|6504.8|6507.6|6504.8|6507.6|6504.8|6507.6|6504.8|0
1619141110000|2021-04-23 01:25:10|6508.5|6505.7|6508.4|6505.6|6508.5|6505.7|6508.4|6505.6|0
1619141120000|2021-04-23 01:25:20|6507|6504.2|6507.6|6504.8|6507.6|6504.8|6507|6504.2|0
1619141130000|2021-04-23 01:25:30|6508|6505.2|6508|6505.2|6508|6505.2|6508|6505.2|0
1619141150000|2021-04-23 01:25:50|6508.1|6504.1|6507.4|6504.6|6508.1|6504.6|6507.4|6504.1|0
1619141160000|2021-04-23 01:26:00|6506.6|6503.8|6507.6|6504.8|6507.6|6504.8|6506.6|6503.8|0
1619141200000|2021-04-23 01:26:40|6507|6504.2|6507.6|6504.8|6507.6|6504.8|6507|6504.2|0
1619141220000|2021-04-23 01:27:00|6507|6504.2|6507.2|6504.4|6507.2|6504.4|6507|6504.2|0
1619141230000|2021-04-23 01:27:10|6508|6505.2|6508|6505.2|6508.5|6505.7|6508|6505.2|0
1619141240000|2021-04-23 01:27:20|6507|6504.2|6507.2|6504.4|6507.2|6504.4|6507|6504.2|0
1619141250000|2021-04-23 01:27:30|6507.6|6504.8|6507|6504.2|6507.6|6504.8|6507|6504.2|0
1619141260000|2021-04-23 01:27:40|6507.4|6504.6|6507.4|6504.6|6507.4|6504.6|6507.4|6504.6|0
1619141300000|2021-04-23 01:28:20|6506.6|6503.8|6506.6|6503.8|6506.6|6503.8|6506|6503.2|6
1619141340000|2021-04-23 01:29:00|6507|6504.2|6507.1|6504.3|6507.1|6504.3|6507|6504.2|1
1619141350000|2021-04-23 01:29:10|6507.5|6504.7|6506.5|6503.7|6507.5|6504.7|6506.5|6503.7|1
1619141360000|2021-04-23 01:29:20|6507|6504.2|6507|6504.2|6507|6504.2|6507|6504.2|1
1619141370000|2021-04-23 01:29:30|6507.7|6503.7|6506.6|6503.8|6507.7|6503.8|6506.6|6503.7|0
1619141390000|2021-04-23 01:29:50|6506.1|6503.3|6506.5|6503.7|6506.5|6503.7|6506.1|6503.3|0
1619141400000|2021-04-23 01:30:00|6506.1|6503.3|6506.6|6503.8|6506.6|6503.8|6506.1|6503.3|2
1619141410000|2021-04-23 01:30:10|6504.5|6501.7|6504.6|6501.8|6504.6|6501.8|6504.5|6501.7|6
1619141420000|2021-04-23 01:30:20|6504.1|6501.3|6501.7|6498.9|6504.6|6501.8|6501.7|6498.9|37
1619141430000|2021-04-23 01:30:30|6502.1|6499.3|6502.6|6499.8|6503.2|6499.8|6501.6|6498.8|10
1619141440000|2021-04-23 01:30:40|6502.2|6499.4|6502.2|6499.4|6502.7|6499.8|6501.6|6498.7|30
1619141450000|2021-04-23 01:30:50|6502.6|6499.8|6501.6|6498.8|6502.6|6499.8|6501.6|6498.8|5
1619141460000|2021-04-23 01:31:00|6502.6|6499.8|6502.6|6499.8|6502.6|6499.8|6502|6499.2|14
1619141470000|2021-04-23 01:31:10|6502.4|6499.6|6500.6|6497.8|6502.4|6499.6|6500.5|6497.7|3
1619141480000|2021-04-23 01:31:20|6499.6|6496.8|6498.6|6495.8|6499.6|6496.8|6498.5|6495.7|12
1619141490000|2021-04-23 01:31:30|6498.8|6496|6499.5|6496.7|6500.5|6497.7|6498.8|6496|6
1619141500000|2021-04-23 01:31:40|6499.6|6496.8|6500.6|6497.8|6501.1|6498.3|6499.6|6496.8|4
1619141510000|2021-04-23 01:31:50|6500.5|6497.7|6501.6|6498.8|6501.6|6498.8|6500.5|6497.7|0
1619141520000|2021-04-23 01:32:00|6501.5|6498.7|6502.6|6499.8|6502.6|6499.8|6501.1|6498.3|0
1619141530000|2021-04-23 01:32:10|6502.4|6499.6|6500.4|6497.6|6502.4|6499.6|6500|6497.2|4
1619141540000|2021-04-23 01:32:20|6500.3|6497.5|6499.6|6496.8|6500.3|6497.5|6498.6|6495.8|8
1619141570000|2021-04-23 01:32:50|6499.5|6496.7|6499.6|6496.8|6499.6|6496.8|6499.5|6496.7|0
1619141580000|2021-04-23 01:33:00|6499.5|6496.7|6499.5|6496.7|6499.6|6496.8|6499.5|6496.7|0
1619141590000|2021-04-23 01:33:10|||||||||3
1619141600000|2021-04-23 01:33:20|6499.6|6496.8|6502.1|6499.3|6502.1|6499.3|6499.6|6496.8|8
1619141610000|2021-04-23 01:33:30|6502.5|6499.7|6502.5|6499.7|6502.6|6499.8|6502.5|6499.7|0
1619141620000|2021-04-23 01:33:40|6502.6|6499.8|6503.1|6500.3|6503.1|6500.3|6502.5|6499.7|0
1619141630000|2021-04-23 01:33:50|6502.5|6499.7|6502.6|6499.8|6502.6|6499.8|6502.5|6499.7|2
1619141640000|2021-04-23 01:34:00|6503.6|6500.8|6504.6|6501.8|6504.6|6501.8|6503.5|6500.7|0
1619141660000|2021-04-23 01:34:20|6505.6|6502.8|6505.6|6502.8|6505.6|6502.8|6505.6|6502.8|0
1619141670000|2021-04-23 01:34:30|6506|6503.2|6507.6|6504.8|6507.6|6504.8|6506|6503.2|0
1619141680000|2021-04-23 01:34:40|6507.5|6504.7|6507.6|6504.8|6507.6|6504.8|6506|6503.2|1
1619141690000|2021-04-23 01:34:50|6507|6504.2|6507|6504.2|6507|6504.2|6507|6504.2|0
1619141700000|2021-04-23 01:35:00|6507.6|6504.8|6507.6|6504.8|6507.6|6504.8|6507.6|6504.8|0
1619141710000|2021-04-23 01:35:10|6508.5|6505.7|6508.4|6505.6|6509|6506.2|6508.4|6505.6|0
1619141720000|2021-04-23 01:35:20|6508.6|6505.8|6508.4|6505.6|6508.6|6505.8|6508.4|6505.6|0
1619141730000|2021-04-23 01:35:30|6509.1|6505.1|6508.4|6505.6|6509.1|6505.6|6508.4|6505.1|0
1619141740000|2021-04-23 01:35:40|6508.5|6505.7|6508.6|6505.8|6508.6|6505.8|6508.5|6505.7|1
1619141750000|2021-04-23 01:35:50|6508.8|6506|6508.4|6505.6|6508.8|6506|6508.4|6505.6|0
1619141760000|2021-04-23 01:36:00|6508|6505.2|6508|6505.2|6508.6|6505.8|6508|6505.2|0
1619141800000|2021-04-23 01:36:40|6508.5|6505.7|6508|6505.2|6508.5|6505.7|6508|6505.2|0
1619141810000|2021-04-23 01:36:50|6508.5|6505.7|6508.6|6505.8|6508.6|6505.8|6508.5|6505.7|0
1619141820000|2021-04-23 01:37:00|6508|6505.2|6508.5|6505.7|6508.5|6505.7|6508|6505.2|0
1619141830000|2021-04-23 01:37:10|6508.4|6505.6|6508.5|6505.7|6508.6|6505.8|6508|6505.2|0
1619141840000|2021-04-23 01:37:20|6508.6|6505.8|6508.6|6505.8|6509.6|6506.8|6508.6|6505.8|0
1619141850000|2021-04-23 01:37:30|6509|6506.2|6508.6|6505.8|6509.5|6506.7|6508.5|6505.7|0
1619141860000|2021-04-23 01:37:40|6508.5|6505.7|6508.5|6505.7|6508.6|6505.8|6508.5|6505.7|0
1619141870000|2021-04-23 01:37:50|6508.6|6505.8|6511.5|6508.7|6511.5|6508.7|6508.1|6505.3|87
1619141880000|2021-04-23 01:38:00|6511|6508.2|6507|6504.2|6514.1|6510.3|6507|6504.1|95
1619141890000|2021-04-23 01:38:10|6507.5|6504.7|6511|6508.2|6511.6|6508.8|6507.5|6504.7|9
1619141900000|2021-04-23 01:38:20|6511.2|6508.4|6511.6|6508.8|6512.8|6510|6511.2|6508.4|8
1619141910000|2021-04-23 01:38:30|6511.5|6508.7|6511|6508.2|6511.6|6508.8|6510.6|6507.8|2
1619141920000|2021-04-23 01:38:40|6511.6|6508.8|6511.6|6508.8|6511.6|6508.8|6511.6|6508.8|0
1619141930000|2021-04-23 01:38:50|6510.6|6507.8|6511.4|6508.6|6511.6|6508.8|6510.6|6507.8|0
1619141940000|2021-04-23 01:39:00|6510.6|6507.8|6512.5|6509.7|6512.5|6509.7|6510.6|6507.8|0
1619141950000|2021-04-23 01:39:10|6512|6509.2|6511.6|6508.8|6512|6509.2|6511.6|6508.8|1
1619141960000|2021-04-23 01:39:20|6512.6|6509.8|6513.6|6510.8|6513.6|6510.8|6512.6|6509.8|1
1619141970000|2021-04-23 01:39:30|6513|6510.2|6512.6|6509.8|6513.6|6510.8|6512.6|6509.8|2
1619141980000|2021-04-23 01:39:40|6512.5|6509.7|6511.6|6508.8|6512.5|6509.7|6511.6|6508.8|2
1619142000000|2021-04-23 01:40:00|6512.4|6509.6|6515|6512.2|6515.7|6512.3|6512.4|6509.6|7
1619142010000|2021-04-23 01:40:10|6515.4|6512.6|6515.4|6512.6|6516.5|6513.2|6515.4|6512.5|0
1619142020000|2021-04-23 01:40:20|6515.6|6512.8|6515.4|6512.6|6515.6|6512.8|6515.4|6512.6|0
1619142030000|2021-04-23 01:40:30|6516.1|6513.3|6516|6513.2|6516.1|6513.3|6516|6513.2|5
1619142040000|2021-04-23 01:40:40|6516.5|6513.7|6517.6|6514.8|6518|6515.2|6516.5|6513.7|13
1619142050000|2021-04-23 01:40:50|6517.4|6514.6|6517.4|6514.6|6517.4|6514.6|6517.4|6514.6|0
1619142060000|2021-04-23 01:41:00|6517.6|6514.8|6516|6513.2|6517.6|6514.8|6516|6513.2|1
1619142070000|2021-04-23 01:41:10|6516.5|6513.7|6516.6|6513.8|6516.6|6513.8|6516|6513.2|0
1619142080000|2021-04-23 01:41:20|6516|6513.2|6516.6|6513.8|6516.6|6513.8|6516|6513.2|9
1619142090000|2021-04-23 01:41:30|6516.5|6513.7|6518.4|6515.6|6518.5|6515.7|6515.6|6512.8|5
1619142100000|2021-04-23 01:41:40|6518.5|6515.7|6519|6516.2|6519|6516.2|6518.5|6515.7|7
1619142110000|2021-04-23 01:41:50|6519.4|6516.6|6521|6518.2|6521.5|6518.7|6519.4|6516.6|61
1619142120000|2021-04-23 01:42:00|6521.1|6518.3|6521.4|6518.6|6522.5|6519.7|6521|6518.2|10
1619142130000|2021-04-23 01:42:10|6520.5|6517.7|6520.4|6517.6|6521.5|6518.7|6520.4|6517.6|3
1619142150000|2021-04-23 01:42:30|6520.6|6517.8|6520.4|6517.6|6521.1|6518.2|6520.4|6517.1|4
1619142160000|2021-04-23 01:42:40|6520.1|6517.3|6519.4|6516.6|6520.6|6517.8|6519.4|6516.6|0
1619142170000|2021-04-23 01:42:50|6519.7|6515.7|6519.7|6515.7|6519.7|6515.7|6519.7|6515.7|0
1619142180000|2021-04-23 01:43:00|6518.6|6515.8|6518.6|6515.8|6518.6|6515.8|6518.6|6515.8|0
1619142190000|2021-04-23 01:43:10|6519|6516.2|6519|6516.2|6520.5|6517.7|6519|6516.2|13
1619142200000|2021-04-23 01:43:20|6519.6|6516.8|6521.5|6518.7|6521.6|6518.8|6519.6|6516.8|5
1619142220000|2021-04-23 01:43:40|6521|6518.2|6520|6517.2|6521|6518.2|6520|6517.2|1
1619142230000|2021-04-23 01:43:50|6520.5|6517.7|6520.4|6517.6|6520.5|6517.7|6520.4|6517.6|0
1619142240000|2021-04-23 01:44:00|6520|6517.2|6520.6|6517.8|6520.6|6517.8|6520|6517.2|0
1619142250000|2021-04-23 01:44:10|6520|6517.2|6518.5|6515.7|6520|6517.2|6518|6515.2|62
1619142260000|2021-04-23 01:44:20|6518|6515.2|6518|6515.2|6518|6515.2|6518|6515.2|0
1619142270000|2021-04-23 01:44:30|6518.5|6515.7|6519|6516.2|6519.5|6516.7|6518.5|6515.7|2
1619142280000|2021-04-23 01:44:40|6519.6|6515.6|6518|6515.2|6519.6|6516.7|6518|6515.2|0
1619142290000|2021-04-23 01:44:50|6516.5|6513.7|6515.5|6512.7|6516.5|6513.7|6515.5|6512.7|5
1619142300000|2021-04-23 01:45:00|6516.5|6513.7|6518.5|6515.7|6519|6516.2|6515.5|6512.2|4
1619142310000|2021-04-23 01:45:10|6518.8|6516|6518|6515.2|6518.8|6516|6518|6515.2|0
1619142330000|2021-04-23 01:45:30|6519|6516.2|6519|6516.2|6519|6516.2|6519|6516.2|0
1619142340000|2021-04-23 01:45:40|6518.9|6516.1|6519.4|6516.6|6519.5|6516.7|6518.9|6516.1|1
1619142350000|2021-04-23 01:45:50|6519.5|6516.7|6519.5|6516.7|6519.5|6516.7|6519.5|6516.7|1
1619142360000|2021-04-23 01:46:00|6519.9|6517.1|6521|6518.2|6521|6518.2|6519.9|6516.6|0
1619142370000|2021-04-23 01:46:10|6521.2|6518.4|6521.5|6518.7|6521.5|6518.7|6519.9|6517.1|3
1619142380000|2021-04-23 01:46:20|6521.4|6518.6|6516.6|6512.6|6521.4|6518.6|6515.9|6512.6|121
1619142400000|2021-04-23 01:46:40|6515.5|6512.7|6515.6|6511.6|6516|6512.7|6514.9|6511.6|0
1619142410000|2021-04-23 01:46:50|6514.9|6512.1|6514.9|6512.1|6515.6|6512.1|6514.9|6511.6|0
1619142420000|2021-04-23 01:47:00|6514.5|6511.7|6516.6|6512.6|6516.6|6512.6|6514.5|6511.7|4
1619142430000|2021-04-23 01:47:10|6516.5|6513.7|6516.5|6513.7|6516.6|6513.7|6515.9|6512.6|1
1619142450000|2021-04-23 01:47:30|6516.9|6514.1|6517.5|6514.7|6517.5|6514.7|6516.9|6514.1|4
1619142460000|2021-04-23 01:47:40|6516.5|6513.7|6516.9|6514.1|6516.9|6514.1|6516.5|6513.7|0
1619142470000|2021-04-23 01:47:50|6517.6|6513.6|6516.9|6514.1|6518|6514.3|6516.9|6513.6|0
1619142480000|2021-04-23 01:48:00|6517.9|6515.1|6517.9|6515.1|6517.9|6515.1|6517.9|6515.1|1
1619142490000|2021-04-23 01:48:10|6517.5|6514.7|6517.5|6514.7|6517.5|6514.7|6517.5|6514.7|0
1619142510000|2021-04-23 01:48:30|6517.9|6515.1|6517.9|6515.1|6517.9|6515.1|6517.9|6515.1|0
1619142520000|2021-04-23 01:48:40|6518.3|6515.5|6520.9|6518.1|6520.9|6518.1|6518.3|6515.5|93
1619142530000|2021-04-23 01:48:50|6521|6518.2|6520.9|6518.1|6521.4|6518.6|6520.9|6518.1|0
1619142540000|2021-04-23 01:49:00|6519.9|6517.1|6519.9|6517.1|6520.4|6517.6|6519.9|6517.1|1
1619142550000|2021-04-23 01:49:10|6521.5|6518.7|6521.4|6518.6|6521.9|6519.1|6520.9|6518.1|9
1619142560000|2021-04-23 01:49:20|6520.9|6518.1|6520.9|6518.1|6520.9|6518.1|6520.9|6518.1|0
1619142580000|2021-04-23 01:49:40|6521.4|6518.6|6520.5|6517.7|6521.4|6518.6|6520.3|6517.5|0
1619142590000|2021-04-23 01:49:50|6519.7|6516.9|6518.9|6516.1|6519.7|6516.9|6518.8|6516|3
1619142600000|2021-04-23 01:50:00|6519.4|6516.6|6519.5|6516.7|6519.5|6516.7|6519.3|6516.5|0
1619142610000|2021-04-23 01:50:10|6520.4|6517.6|6520.9|6518.1|6520.9|6518.1|6519.9|6517.1|1
1619142630000|2021-04-23 01:50:30|6521.3|6518.5|6520.3|6517.5|6521.3|6518.5|6520.3|6517.5|0
1619142640000|2021-04-23 01:50:40|6518.9|6516.1|6519.3|6516.5|6519.3|6516.5|6518.9|6516.1|0
1619142650000|2021-04-23 01:50:50|6519.4|6516.6|6519.4|6516.6|6519.4|6516.6|6519.4|6516.6|0
1619142660000|2021-04-23 01:51:00|6518.9|6516.1|6518.1|6515.3|6519.4|6516.6|6517.9|6515.1|5
1619142670000|2021-04-23 01:51:10|6519|6515|6517.9|6515.1|6519|6515.6|6517.9|6514.6|0
1619142680000|2021-04-23 01:51:20|6518|6515.2|6517.9|6515.1|6518.4|6515.6|6517.9|6515.1|0
1619142690000|2021-04-23 01:51:30|6517.6|6513.6|6518.5|6515.7|6518.5|6515.7|6517.1|6513.6|0
1619142700000|2021-04-23 01:51:40|6518.3|6515.5|6518.3|6515.5|6518.3|6515.5|6517.9|6515.1|0
1619142730000|2021-04-23 01:52:10|6517.9|6515.1|6518.9|6516.1|6518.9|6516.1|6517.9|6515.1|0
1619142740000|2021-04-23 01:52:20|6519.5|6516.7|6519.5|6516.7|6519.5|6516.7|6519.5|6516.7|0
1619142750000|2021-04-23 01:52:30|6519.6|6515.6|6518.9|6516.1|6519.6|6516.1|6518.9|6515.6|0
1619142760000|2021-04-23 01:52:40|6518.5|6515.7|6517.9|6515.1|6518.5|6515.7|6517.9|6515.1|14
1619142770000|2021-04-23 01:52:50|6518.4|6514.4|6517.9|6515.1|6518.4|6515.1|6517.9|6514.4|0
1619142780000|2021-04-23 01:53:00|6518|6515.2|6517.9|6515.1|6518|6515.2|6517.9|6515.1|0
1619142810000|2021-04-23 01:53:30|6518.1|6515.3|6517.9|6515.1|6518.5|6515.7|6517.9|6515.1|0
1619142820000|2021-04-23 01:53:40|6518.5|6515.7|6520.9|6518.1|6520.9|6518.1|6518.5|6515.7|49
1619142830000|2021-04-23 01:53:50|||||||||1
1619142840000|2021-04-23 01:54:00|6519.9|6517.1|6519.9|6517.1|6520.5|6517.7|6519.9|6517.1|1
1619142850000|2021-04-23 01:54:10|6519.4|6516.6|6518.9|6516.1|6519.4|6516.6|6518.9|6516.1|0
1619142860000|2021-04-23 01:54:20|6519.1|6516.3|6518.9|6516.1|6519.9|6517.1|6518.9|6516.1|0
1619142880000|2021-04-23 01:54:40|6518.1|6515.3|6518.3|6515.5|6518.5|6515.7|6517.9|6515.1|8
1619142890000|2021-04-23 01:54:50|6517.4|6514.6|6519.9|6517.1|6519.9|6517.1|6517.4|6514.6|3
1619142900000|2021-04-23 01:55:00|6520.9|6518.1|6520.9|6518.1|6521.4|6518.6|6520.9|6518.1|1
1619142910000|2021-04-23 01:55:10|6521.7|6518.9|6520.9|6518.1|6521.9|6519.1|6520.9|6518.1|2
1619142920000|2021-04-23 01:55:20|6521.8|6519|6521.3|6518.5|6521.9|6519.1|6521.3|6518.5|0
1619142930000|2021-04-23 01:55:30|6520.9|6518.1|6520.9|6518.1|6520.9|6518.1|6520.4|6517.6|10
1619142940000|2021-04-23 01:55:40|6520.5|6517.7|6519.9|6517.1|6520.5|6517.7|6519.9|6517.1|2
1619142950000|2021-04-23 01:55:50|6519.7|6516.9|6518.9|6516.1|6519.7|6516.9|6518.9|6515.6|0
1619142970000|2021-04-23 01:56:10|6518.5|6515.7|6518.9|6516.1|6519.4|6516.6|6518.5|6515.7|0
1619142980000|2021-04-23 01:56:20|6519|6516.2|6518.5|6515.7|6519.4|6516.6|6518.5|6515.7|0
1619143010000|2021-04-23 01:56:50|6518.6|6514.6|6517.9|6515.1|6518.6|6515.7|6517.9|6514.6|1
1619143020000|2021-04-23 01:57:00|6518|6515.2|6517.5|6514.7|6518|6515.2|6517.5|6514.7|0
1619143030000|2021-04-23 01:57:10|||||||||2
1619143040000|2021-04-23 01:57:20|6517.4|6514.6|6517.4|6514.6|6517.4|6514.6|6517.4|6514.6|0
1619143050000|2021-04-23 01:57:30|6516.5|6513.7|6516.5|6513.7|6516.5|6513.7|6516.5|6513.7|0
1619143060000|2021-04-23 01:57:40|6516.4|6513.6|6515.9|6513.1|6516.4|6513.6|6515.9|6513.1|1
1619143080000|2021-04-23 01:58:00|6516.5|6513.7|6515.4|6512.6|6517|6513.7|6515.4|6512.6|0
1619143090000|2021-04-23 01:58:10|6515.6|6512.8|6515.9|6513.1|6515.9|6513.1|6515.6|6512.8|1
1619143100000|2021-04-23 01:58:20|6515|6512.2|6514.4|6511.6|6515|6512.2|6514.4|6511.6|0
1619143110000|2021-04-23 01:58:30|6513.9|6511.1|6513.4|6510.6|6514|6511.2|6512.5|6509.6|8
1619143120000|2021-04-23 01:58:40|6513.9|6511.1|6512.9|6510.1|6514.4|6511.1|6511.9|6509.1|4
1619143130000|2021-04-23 01:58:50|6513.5|6510.7|6512.9|6510.1|6513.5|6510.7|6512.9|6510.1|3
1619143140000|2021-04-23 01:59:00|6512.8|6510|6513.5|6510.7|6513.5|6510.7|6511.5|6508.7|4
1619143150000|2021-04-23 01:59:10|6513.4|6510.6|6513.5|6510.7|6513.5|6510.7|6513.3|6510.5|0
1619143180000|2021-04-23 01:59:40|6514.4|6511.6|6514.4|6511.6|6514.4|6511.6|6513.9|6511.1|0
1619143190000|2021-04-23 01:59:50|6513.9|6511.1|6513.6|6510.8|6514.4|6511.6|6513.5|6510.7|0
1619143200000|2021-04-23 02:00:00|6514|6511.2|6512.4|6509.6|6514.5|6511.7|6512|6509.2|7
1619143210000|2021-04-23 02:00:10|6511.5|6508.7|6513.5|6510.7|6513.5|6510.7|6511.5|6508|9
1619143220000|2021-04-23 02:00:20|6513.9|6511.1|6512.5|6509.7|6513.9|6511.1|6512.5|6509.7|8
1619143230000|2021-04-23 02:00:30|6512.4|6509.6|6514.5|6511.7|6514.5|6511.7|6512|6509.2|7
1619143240000|2021-04-23 02:00:40|6514.9|6512.1|6513.9|6511.1|6514.9|6512.1|6513.9|6511.1|5
1619143250000|2021-04-23 02:00:50|6514.5|6511.7|6514.5|6511.7|6514.5|6511.7|6514|6511.2|1
1619143260000|2021-04-23 02:01:00|6514.4|6511.6|6515.5|6512.7|6515.5|6512.7|6514.4|6511.6|0
1619143270000|2021-04-23 02:01:10|6515.7|6512.9|6514.5|6511.7|6515.7|6512.9|6513.5|6510.7|21
1619143280000|2021-04-23 02:01:20|6514.3|6511.5|6515.5|6512.7|6515.5|6512.7|6513.9|6511.1|5
1619143290000|2021-04-23 02:01:30|6516|6513.2|6516.5|6513.7|6516.5|6513.7|6515.5|6512.7|5
1619143300000|2021-04-23 02:01:40|6516.4|6513.6|6515.5|6512.7|6516.4|6513.6|6515.5|6512.7|0
1619143310000|2021-04-23 02:01:50|6516|6513.2|6516|6513.2|6516|6513.2|6515.9|6513.1|0
1619143320000|2021-04-23 02:02:00|6516.4|6513.6|6515.4|6512.6|6516.4|6513.6|6515.4|6512.6|0
1619143330000|2021-04-23 02:02:10|6516|6513.2|6515.5|6512.7|6516.4|6513.6|6515.5|6512.7|6
1619143350000|2021-04-23 02:02:30|6515.4|6512.6|6515.1|6512.3|6515.4|6512.6|6514|6511.2|5
1619143360000|2021-04-23 02:02:40|6515.5|6512.7|6515.5|6512.7|6515.5|6512.7|6515.5|6512.7|0
1619143370000|2021-04-23 02:02:50|6515.8|6513|6515.5|6512.7|6515.8|6513|6515.4|6512.6|0
1619143390000|2021-04-23 02:03:10|6514.9|6512.1|6514.9|6512.1|6514.9|6512.1|6514.9|6512.1|0
1619143410000|2021-04-23 02:03:30|6514.5|6511.7|6514.5|6511.7|6514.5|6511.7|6514|6511.2|36
1619143420000|2021-04-23 02:03:40|6514|6511.2|6514.5|6511.7|6514.5|6511.7|6514|6511.2|0
1619143440000|2021-04-23 02:04:00|6514.6|6511.8|6514|6511.2|6515|6512.2|6514|6511.2|3
1619143450000|2021-04-23 02:04:10|6513.5|6510.7|6513.9|6511.1|6513.9|6511.1|6513.5|6510.7|0
1619143460000|2021-04-23 02:04:20|6513.7|6510.9|6513.6|6510.8|6513.7|6510.9|6513.6|6510.8|0
1619143470000|2021-04-23 02:04:30|6513.7|6510.9|6513.5|6510.7|6513.7|6510.9|6513.5|6510.7|0
1619143480000|2021-04-23 02:04:40|6513.7|6510.9|6513.5|6510.7|6513.7|6510.9|6513.5|6510.7|1
1619143500000|2021-04-23 02:05:00|6513.7|6510.9|6513.1|6510.3|6513.7|6510.9|6513.1|6510.3|0
1619143510000|2021-04-23 02:05:10|6513.7|6510.9|6514.1|6511.3|6514.1|6511.3|6513.7|6510.9|0
1619143520000|2021-04-23 02:05:20|6514|6511.2|6513.5|6510.7|6514|6511.2|6513.5|6510.7|0
1619143530000|2021-04-23 02:05:30|6513.6|6510.8|6513.1|6510.3|6513.7|6510.9|6513.1|6510.3|1
1619143540000|2021-04-23 02:05:40|6513.5|6510.7|6513.5|6510.7|6513.5|6510.7|6513.5|6510.7|2
1619143570000|2021-04-23 02:06:10|6513.7|6510.9|6513.9|6511.1|6514.1|6511.3|6513.6|6510.8|0
1619143580000|2021-04-23 02:06:20|6513.6|6510.8|6513.6|6510.8|6513.6|6510.8|6513.6|6510.8|0
1619143590000|2021-04-23 02:06:30|6513.7|6510.9|6513.7|6510.9|6513.7|6510.9|6513.7|6510.9|0
1619143600000|2021-04-23 02:06:40|6514|6511.2|6515.5|6512.7|6515.5|6512.7|6514|6511.2|2
1619143610000|2021-04-23 02:06:50|6516|6513.2|6516.5|6513.7|6516.5|6513.7|6516|6513.2|0
1619143620000|2021-04-23 02:07:00|6515.9|6513.1|6515.9|6513.1|6515.9|6513.1|6515.9|6513.1|0
1619143650000|2021-04-23 02:07:30|6515.5|6512.7|6515.5|6512.7|6515.5|6512.7|6515.5|6512.7|0
1619143670000|2021-04-23 02:07:50|6514.6|6511.8|6514.6|6511.8|6514.6|6511.8|6514.6|6511.8|0
1619143800000|2021-04-23 02:10:00|6514.3|6511.5|6514.3|6511.5|6514.3|6511.5|6514.3|6511.5|2
1619143810000|2021-04-23 02:10:10|6513.6|6510.8|6515|6512.2|6515|6512.2|6513.5|6510.7|8
1619143820000|2021-04-23 02:10:20|6515.4|6512.6|6517.4|6514.6|6517.4|6514.6|6515|6512.2|4
1619143830000|2021-04-23 02:10:30|6517.6|6514.8|6518|6515.2|6518|6515.2|6517.6|6514.8|2
1619143840000|2021-04-23 02:10:40|6518.5|6515.7|6519|6516.2|6519.5|6516.7|6518.5|6515.7|0
1619143850000|2021-04-23 02:10:50|6519.5|6516.7|6519.4|6516.6|6519.5|6516.7|6519.4|6516.6|0
1619143860000|2021-04-23 02:11:00|6519.5|6516.7|6519.4|6516.6|6519.5|6516.7|6519.4|6516.6|0
1619143870000|2021-04-23 02:11:10|6519.5|6516.7|6518.9|6516.1|6519.5|6516.7|6518.9|6516.1|1
1619143880000|2021-04-23 02:11:20|6519|6516.2|6518.9|6516.1|6519|6516.2|6518.9|6516.1|0
1619143890000|2021-04-23 02:11:30|6519|6516.2|6520.2|6517.4|6520.2|6517.4|6519|6516.2|43
1619143900000|2021-04-23 02:11:40|6520.5|6517.7|6519.5|6516.7|6520.6|6517.8|6519.1|6516.3|1
1619143910000|2021-04-23 02:11:50|6519.6|6516.8|6517.5|6514.7|6519.6|6516.8|6517.5|6514.7|1
1619143920000|2021-04-23 02:12:00|6517|6514.2|6515.9|6513.1|6517|6514.2|6514.6|6511.8|58
1619143930000|2021-04-23 02:12:10|6514.5|6511.7|6513.9|6511.1|6515|6512.1|6513.9|6510.6|2
1619143950000|2021-04-23 02:12:30|6513.3|6510.5|6511.9|6509.1|6513.3|6510.5|6511.1|6508.3|0
1619143960000|2021-04-23 02:12:40|6511.4|6508.6|6510.9|6508.1|6511.9|6509.1|6510.9|6508.1|0
1619143970000|2021-04-23 02:12:50|6510.4|6507.6|6510.5|6507.7|6510.5|6507.7|6510.4|6507.6|1
1619143980000|2021-04-23 02:13:00|6510.9|6508.1|6511.5|6508.7|6511.8|6509|6510.9|6508.1|1
1619143990000|2021-04-23 02:13:10|6511.4|6508.6|6511.3|6508.5|6511.4|6508.6|6511.3|6508.5|0
1619144010000|2021-04-23 02:13:30|6510.9|6508.1|6510.5|6507.7|6510.9|6508.1|6510.4|6507.6|0
1619144020000|2021-04-23 02:13:40|6510.4|6507.6|6509.9|6507.1|6510.5|6507.7|6509.9|6507.1|0
1619144030000|2021-04-23 02:13:50|6509|6506.2|6509.9|6507.1|6509.9|6507.1|6509|6506.2|9
1619144040000|2021-04-23 02:14:00|6509.5|6506.7|6509.5|6506.7|6510.4|6507.6|6508.3|6505.5|6
1619144050000|2021-04-23 02:14:10|6509.9|6507.1|6509.9|6507.1|6509.9|6507.1|6509.9|6507.1|3
1619144110000|2021-04-23 02:15:10|6510.6|6507.8|6511.1|6508.3|6511.1|6508.3|6510.6|6507.8|1
1619144120000|2021-04-23 02:15:20|6511.3|6508.5|6509.9|6507.1|6511.4|6508.6|6509.9|6507.1|0
1619144140000|2021-04-23 02:15:40|6510|6507.2|6510.5|6507.7|6510.5|6507.7|6510|6507.2|0
1619144160000|2021-04-23 02:16:00|6510.3|6507.5|6509.9|6507.1|6510.3|6507.5|6509.9|6507.1|0
1619144170000|2021-04-23 02:16:10|6510.4|6507.6|6509.9|6507.1|6510.4|6507.6|6509.9|6507.1|2
1619144180000|2021-04-23 02:16:20|6510.1|6507.3|6508.9|6506.1|6510.1|6507.3|6508.9|6506.1|0
1619144190000|2021-04-23 02:16:30|6509.5|6506.7|6509.5|6506.7|6509.5|6506.7|6509.5|6506.7|0
1619144210000|2021-04-23 02:16:50|6510.1|6507.3|6510.5|6507.7|6510.5|6507.7|6510.1|6507.3|0
1619144220000|2021-04-23 02:17:00|||||||||2
1619144230000|2021-04-23 02:17:10|6510.4|6507.6|6510.5|6507.7|6510.5|6507.7|6510.4|6507.6|1
1619144260000|2021-04-23 02:17:40|6510.9|6508.1|6511.9|6509.1|6511.9|6509.1|6510.9|6508.1|1
1619144270000|2021-04-23 02:17:50|6512.4|6509.6|6511.4|6508.6|6512.4|6509.6|6511.4|6508.6|0
1619144290000|2021-04-23 02:18:10|6511.5|6508.7|6511.5|6508.7|6511.5|6508.7|6511.5|6508.7|0
1619144310000|2021-04-23 02:18:30|6511.1|6508.3|6510.9|6508.1|6511.1|6508.3|6510.9|6508.1|1
1619144320000|2021-04-23 02:18:40|6510.5|6507.7|6510.5|6507.7|6510.5|6507.7|6510.5|6507.7|0
1619144350000|2021-04-23 02:19:10|6510.4|6507.6|6510.3|6507.5|6510.5|6507.7|6510.3|6507.5|0
1619144370000|2021-04-23 02:19:30|6509.5|6506.7|6509.5|6506.7|6509.5|6506.7|6509.5|6506.7|0
1619144380000|2021-04-23 02:19:40|||||||||1
1619144400000|2021-04-23 02:20:00|6509.9|6507.1|6510.9|6508.1|6511.7|6508.9|6509.9|6507.1|2
1619144410000|2021-04-23 02:20:10|6511.3|6508.5|6511.3|6508.5|6511.3|6508.5|6511.3|6508.5|0
1619144420000|2021-04-23 02:20:20|6510.8|6508|6510.4|6507.6|6510.8|6508|6510.4|6507.6|0
1619144430000|2021-04-23 02:20:30|6510.5|6507.7|6510.5|6507.7|6510.5|6507.7|6510.4|6507.6|0
1619144440000|2021-04-23 02:20:40|6510.9|6508.1|6510.9|6508.1|6510.9|6508.1|6510.9|6508.1|28
1619144460000|2021-04-23 02:21:00|6510.3|6507.5|6510.5|6507.7|6510.5|6507.7|6510.3|6507.5|0
1619144480000|2021-04-23 02:21:20|6510.6|6507.8|6512.4|6509.6|6512.4|6509.6|6510.6|6507.8|2
1619144490000|2021-04-23 02:21:30|6512.3|6509.5|6512.3|6509.5|6512.3|6509.5|6512.3|6509.5|0
1619144500000|2021-04-23 02:21:40|6511.8|6509|6511.9|6509.1|6511.9|6509.1|6511.4|6508.6|0
1619144510000|2021-04-23 02:21:50|6511.3|6508.5|6511.9|6509.1|6511.9|6509.1|6511.3|6508.5|0
1619144520000|2021-04-23 02:22:00|6512.4|6509.6|6512.4|6509.6|6512.4|6509.6|6512.4|6509.6|0
1619144530000|2021-04-23 02:22:10|6512.3|6509.5|6512.3|6509.5|6512.3|6509.5|6512.3|6509.5|0
1619144540000|2021-04-23 02:22:20|6512.4|6509.6|6511.9|6509.1|6512.4|6509.6|6511.9|6509.1|1
1619144550000|2021-04-23 02:22:30|6512.3|6509.5|6512.3|6509.5|6512.3|6509.5|6512.3|6509.5|0
1619144580000|2021-04-23 02:23:00|6511.8|6509|6511.4|6508.6|6512.2|6509.4|6511.4|6508.6|0
1619144590000|2021-04-23 02:23:10|6511.6|6508.8|6512.4|6509.6|6512.4|6509.6|6511.6|6508.8|0
1619144600000|2021-04-23 02:23:20|6513.4|6510.6|6512.5|6509.7|6513.5|6510.7|6512.5|6509.7|3
1619144610000|2021-04-23 02:23:30|6513|6510.2|6513.3|6510.5|6513.9|6511.1|6513|6510.2|0
1619144620000|2021-04-23 02:23:40|6512.4|6509.6|6512.5|6509.7|6512.5|6509.7|6512.4|6509.6|0
1619144670000|2021-04-23 02:24:30|6512.4|6509.6|6512.3|6509.5|6512.5|6509.7|6512.3|6509.5|0
1619144680000|2021-04-23 02:24:40|6511.9|6509.1|6511.9|6509.1|6511.9|6509.1|6511.9|6509.1|0
1619144690000|2021-04-23 02:24:50|6513.3|6510.5|6513.3|6510.5|6513.3|6510.5|6513.3|6510.5|0
1619144710000|2021-04-23 02:25:10|6513.1|6510.3|6511.9|6509.1|6513.1|6510.3|6511.9|6509.1|0
1619144730000|2021-04-23 02:25:30|6511.5|6508.7|6511.5|6508.7|6511.5|6508.7|6511.5|6508.7|0
1619144740000|2021-04-23 02:25:40|6511.7|6508.9|6512.5|6509.7|6512.5|6509.7|6511.7|6508.9|0
1619144750000|2021-04-23 02:25:50|6511.5|6508.7|6512.4|6509.6|6512.4|6509.6|6511.5|6508.7|0
1619144760000|2021-04-23 02:26:00|6512.3|6509.5|6511.9|6509.1|6512.4|6509.6|6511.9|6509.1|0
1619144790000|2021-04-23 02:26:30|6512.3|6509.5|6512.3|6509.5|6512.3|6509.5|6512.3|6509.5|0
1619144800000|2021-04-23 02:26:40|6511.8|6509|6512.3|6509.5|6512.3|6509.5|6511.8|6509|0
1619144810000|2021-04-23 02:26:50|6512.4|6509.6|6512.9|6510.1|6512.9|6510.1|6512.4|6509.6|0
1619144840000|2021-04-23 02:27:20|6512.3|6509.5|6512.3|6509.5|6512.3|6509.5|6512.3|6509.5|0
1619144850000|2021-04-23 02:27:30|6512.5|6509.7|6512.5|6509.7|6512.5|6509.7|6512.5|6509.7|0
1619144860000|2021-04-23 02:27:40|6512.9|6510.1|6512.9|6510.1|6512.9|6510.1|6512.9|6510.1|0
1619144870000|2021-04-23 02:27:50|6513.9|6511.1|6513.9|6511.1|6513.9|6511.1|6513.9|6511.1|0
1619144880000|2021-04-23 02:28:00|6513.5|6510.7|6513.3|6510.5|6513.5|6510.7|6513.3|6510.5|0
1619144890000|2021-04-23 02:28:10|6513.5|6510.7|6513.5|6510.7|6513.5|6510.7|6513.5|6510.7|0
1619144910000|2021-04-23 02:28:30|6513.4|6510.6|6513.1|6510.3|6513.4|6510.6|6513.1|6510.3|13
1619144920000|2021-04-23 02:28:40|6512.3|6509.5|6512.3|6509.5|6512.3|6509.5|6512.3|6509.5|0
1619144940000|2021-04-23 02:29:00|6512.4|6509.6|6512.4|6509.6|6512.4|6509.6|6512.4|6509.6|0
1619144950000|2021-04-23 02:29:10|6512.3|6509.5|6511.8|6509|6512.3|6509.5|6511.8|6509|0
1619145020000|2021-04-23 02:30:20|6512.4|6509.6|6512.4|6509.6|6512.4|6509.6|6512.4|6509.6|5
1619145030000|2021-04-23 02:30:30|6512.8|6510|6512.8|6510|6512.8|6510|6512.8|6510|0
1619145040000|2021-04-23 02:30:40|6513.4|6510.6|6512.8|6510|6513.4|6510.6|6512.8|6510|19
1619145050000|2021-04-23 02:30:50|6511.9|6509.1|6511.9|6509.1|6512|6509.2|6511.9|6509.1|2
1619145060000|2021-04-23 02:31:00|6512.3|6509.5|6510.5|6507.7|6512.3|6509.5|6510.5|6507.7|4
1619145070000|2021-04-23 02:31:10|6510.4|6507.6|6510.4|6507.6|6510.4|6507.6|6510.4|6507.6|1
1619145080000|2021-04-23 02:31:20|6510.5|6507.7|6510.4|6507.6|6510.5|6507.7|6510.4|6507.6|0
1619145100000|2021-04-23 02:31:40|6509.9|6507.1|6509.9|6507.1|6509.9|6507.1|6509.9|6507.1|1
1619145120000|2021-04-23 02:32:00|6509.5|6506.7|6507.9|6505.1|6509.5|6506.7|6507.9|6505.1|35
1619145130000|2021-04-23 02:32:10|6507.4|6504.6|6506.9|6504.1|6507.4|6504.6|6506.4|6503.6|14
1619145140000|2021-04-23 02:32:20|6508|6505.2|6509.4|6506.6|6509.5|6506.7|6508|6505.2|4
1619145150000|2021-04-23 02:32:30|6508.9|6506.1|6509.5|6506.7|6509.5|6506.7|6508.9|6506.1|1
1619145160000|2021-04-23 02:32:40|6509.9|6507.1|6509.9|6507.1|6509.9|6507.1|6509.9|6507.1|0
1619145170000|2021-04-23 02:32:50|6510|6507.2|6509.9|6507.1|6510.5|6507.7|6509.9|6507.1|0
1619145180000|2021-04-23 02:33:00|6510.4|6507.6|6509.9|6507.1|6510.4|6507.6|6509.9|6507.1|0
1619145200000|2021-04-23 02:33:20|6509.8|6507|6509.9|6507.1|6509.9|6507.1|6509.4|6506.6|0
1619145210000|2021-04-23 02:33:30|6510|6507.2|6510.5|6507.7|6510.5|6507.7|6510|6507.2|0
1619145220000|2021-04-23 02:33:40|6511|6508.2|6512|6509.2|6512|6509.2|6511|6508.2|6
1619145230000|2021-04-23 02:33:50|6512.4|6509.6|6512.5|6509.7|6512.5|6509.7|6512.4|6509.6|17
1619145240000|2021-04-23 02:34:00|6513|6510.2|6513.5|6510.7|6513.5|6510.7|6512.5|6509.7|11
1619145250000|2021-04-23 02:34:10|6513.9|6511.1|6513.9|6511.1|6513.9|6511.1|6513.9|6511.1|0
1619145260000|2021-04-23 02:34:20|6514|6511.2|6516.3|6513.5|6516.5|6513.7|6514|6511.2|0
1619145270000|2021-04-23 02:34:30|6516.4|6513.6|6515.5|6512.7|6516.5|6513.7|6514.9|6512.1|8
1619145280000|2021-04-23 02:34:40|6515.4|6512.6|6515.9|6513.1|6515.9|6513.1|6515.4|6512.6|3
1619145300000|2021-04-23 02:35:00|6515.5|6512.7|6516.1|6513.3|6516.1|6513.3|6515.5|6512.7|0
1619145310000|2021-04-23 02:35:10|6516|6513.2|6515.5|6512.7|6516|6513.2|6515.4|6512.6|0
1619145330000|2021-04-23 02:35:30|6515.6|6512.8|6515.9|6513.1|6516|6513.2|6515.6|6512.8|1
1619145340000|2021-04-23 02:35:40|6515.4|6512.6|6515.4|6512.6|6515.4|6512.6|6515.4|6512.6|0
1619145360000|2021-04-23 02:36:00|6515|6512.2|6514.4|6511.6|6515|6512.2|6514.4|6511.6|1
1619145370000|2021-04-23 02:36:10|6515.4|6512.6|6515|6512.2|6515.4|6512.6|6514.4|6511.6|31
1619145380000|2021-04-23 02:36:20|6514.9|6512.1|6514.5|6511.7|6514.9|6512.1|6513.9|6511.1|2
1619145390000|2021-04-23 02:36:30|6514.9|6512.1|6514.5|6511.7|6514.9|6512.1|6514.4|6511.6|0
1619145400000|2021-04-23 02:36:40|6515.4|6512.6|6515.4|6512.6|6515.4|6512.6|6515.4|6512.6|0
1619145410000|2021-04-23 02:36:50|6515.5|6512.7|6515.5|6512.7|6515.5|6512.7|6515.5|6512.7|1
1619145420000|2021-04-23 02:37:00|6515.4|6512.6|6515.3|6512.5|6515.4|6512.6|6515.3|6512.5|0
1619145430000|2021-04-23 02:37:10|6515.5|6512.7|6515.5|6512.7|6515.5|6512.7|6515.5|6512.7|0
1619145450000|2021-04-23 02:37:30|6515.9|6513.1|6515.9|6513.1|6515.9|6513.1|6515.9|6513.1|0
1619145460000|2021-04-23 02:37:40|6516.4|6513.6|6516.3|6513.5|6516.4|6513.6|6516.3|6513.5|0
1619145470000|2021-04-23 02:37:50|6515.8|6513|6515.8|6513|6515.8|6513|6515.8|6513|0
1619145480000|2021-04-23 02:38:00|6515.4|6512.6|6515.9|6513.1|6515.9|6513.1|6515.4|6512.6|0
1619145490000|2021-04-23 02:38:10|6515.4|6512.6|6515.4|6512.6|6515.5|6512.7|6515.4|6512.6|0
1619145500000|2021-04-23 02:38:20|6515.5|6512.7|6515.5|6512.7|6515.5|6512.7|6515.5|6512.7|0
1619145510000|2021-04-23 02:38:30|6515.4|6512.6|6516.3|6513.5|6516.3|6513.5|6515.4|6512.6|0
1619145520000|2021-04-23 02:38:40|6515.9|6513.1|6514.9|6512.1|6516.8|6514|6514.9|6512.1|0
1619145530000|2021-04-23 02:38:50|6514.3|6511.5|6513.9|6511.1|6514.3|6511.5|6513.9|6511.1|0
1619145540000|2021-04-23 02:39:00|6514.3|6511.5|6514.3|6511.5|6514.7|6511.9|6514.3|6511.5|0
1619145550000|2021-04-23 02:39:10|6514.9|6512.1|6514.9|6512.1|6514.9|6512.1|6514.9|6512.1|0
1619145570000|2021-04-23 02:39:30|6515.4|6512.6|6514.9|6512.1|6515.4|6512.6|6514.9|6512.1|0
1619145600000|2021-04-23 02:40:00|6515.5|6512.7|6515.5|6512.7|6515.5|6512.7|6515.5|6512.7|0
1619145610000|2021-04-23 02:40:10|6515.9|6513.1|6515.9|6513.1|6515.9|6513.1|6515.9|6513.1|0
1619145620000|2021-04-23 02:40:20|6514.9|6512.1|6515.3|6512.5|6515.4|6512.6|6514.9|6512.1|0
1619145630000|2021-04-23 02:40:30|6514.9|6512.1|6515.5|6512.7|6515.5|6512.7|6514.9|6512.1|0
1619145670000|2021-04-23 02:41:10|6514.5|6511.7|6515.5|6512.7|6515.5|6512.7|6514.5|6511.7|0
1619145690000|2021-04-23 02:41:30|6515.9|6513.1|6516.4|6513.6|6516.9|6514.1|6515.9|6513.1|1
1619145700000|2021-04-23 02:41:40|6516.3|6513.5|6516.3|6513.5|6516.3|6513.5|6516.3|6513.5|0
1619145710000|2021-04-23 02:41:50|||||||||3
1619145720000|2021-04-23 02:42:00|6515.9|6513.1|6514.4|6511.6|6515.9|6513.1|6514.4|6511.6|3
1619145730000|2021-04-23 02:42:10|6513.9|6511.1|6513.9|6511.1|6513.9|6511.1|6513.9|6511.1|0
1619145740000|2021-04-23 02:42:20|6514.4|6511.6|6514.9|6512.1|6515.4|6512.6|6514.4|6511.6|2
1619145750000|2021-04-23 02:42:30|6514.4|6511.6|6514.4|6511.6|6514.5|6511.7|6514.3|6511.5|0
1619145760000|2021-04-23 02:42:40|6514.5|6511.7|6514.4|6511.6|6514.9|6512.1|6514.3|6511.5|0
1619145770000|2021-04-23 02:42:50|6514.8|6512|6513.3|6510.5|6514.8|6512|6513.3|6510.5|3
1619145780000|2021-04-23 02:43:00|6513.9|6511.1|6513.9|6511.1|6513.9|6511.1|6513.9|6511.1|0
1619145790000|2021-04-23 02:43:10|||||||||1
1619145810000|2021-04-23 02:43:30|6514.3|6511.5|6514.3|6511.5|6514.3|6511.5|6514.3|6511.5|0
1619145850000|2021-04-23 02:44:10|6514.5|6511.7|6514.5|6511.7|6514.5|6511.7|6514.5|6511.7|0
1619145880000|2021-04-23 02:44:40|6514|6511.2|6513.3|6510.5|6514|6511.2|6512.9|6510.1|3
1619145890000|2021-04-23 02:44:50|6512.9|6510.1|6512.4|6509.6|6512.9|6510.1|6512.4|6509.6|2
1619145900000|2021-04-23 02:45:00|6512.5|6509.7|6512.5|6509.7|6512.5|6509.7|6512.5|6509.7|0
1619145910000|2021-04-23 02:45:10|6513.4|6510.6|6512.9|6510.1|6513.5|6510.7|6512.9|6510.1|0
1619145920000|2021-04-23 02:45:20|6512.1|6509.3|6512.9|6510.1|6512.9|6510.1|6511.9|6509.1|3
1619145960000|2021-04-23 02:46:00|6511.4|6508.6|6511.4|6508.6|6511.4|6508.6|6511.4|6508.6|0
1619145970000|2021-04-23 02:46:10|6511.1|6508.3|6510.3|6507.5|6511.1|6508.3|6510.3|6507.5|2
1619145990000|2021-04-23 02:46:30|6510.4|6507.6|6510.9|6508.1|6510.9|6508.1|6510.4|6507.6|1
1619146000000|2021-04-23 02:46:40|6511.9|6509.1|6511.9|6509.1|6511.9|6509.1|6511.9|6509.1|0
1619146020000|2021-04-23 02:47:00|6511.7|6508.9|6510.3|6507.5|6511.7|6508.9|6510.3|6507.5|2
1619146030000|2021-04-23 02:47:10|6511.1|6508.3|6510.3|6507.5|6511.3|6508.5|6510.3|6507.5|6
1619146060000|2021-04-23 02:47:40|6509.9|6507.1|6508.9|6506.1|6509.9|6507.1|6508.9|6505.4|3
1619146070000|2021-04-23 02:47:50|6509.4|6506.6|6508.5|6505.7|6509.4|6506.6|6508.4|6505.6|1
1619146080000|2021-04-23 02:48:00|6509.3|6506.5|6508.9|6506.1|6509.3|6506.5|6508.4|6505.6|3
1619146090000|2021-04-23 02:48:10|6509.3|6506.5|6509.3|6506.5|6509.3|6506.5|6509.3|6506.5|0
1619146100000|2021-04-23 02:48:20|6508.9|6506.1|6507.9|6505.1|6509.3|6506.5|6507.9|6505.1|6
1619146110000|2021-04-23 02:48:30|6508.4|6505.6|6507.9|6505.1|6508.4|6505.6|6507.9|6505.1|0
1619146120000|2021-04-23 02:48:40|6507.3|6504.5|6507.3|6504.5|6507.3|6504.5|6507.3|6504.5|1
1619146130000|2021-04-23 02:48:50|6507.4|6504.6|6507.4|6504.6|6507.4|6504.6|6507.4|6504.6|0
1619146150000|2021-04-23 02:49:10|6508.4|6505.6|6509.3|6506.5|6509.3|6506.5|6508.4|6505.6|1
1619146160000|2021-04-23 02:49:20|6509.4|6506.6|6509.4|6506.6|6509.4|6506.6|6509.3|6506.5|0
1619146180000|2021-04-23 02:49:40|6510.2|6507.4|6510.9|6508.1|6510.9|6508.1|6510.2|6507.4|2
1619146190000|2021-04-23 02:49:50|6510.4|6507.6|6510.9|6508.1|6510.9|6508.1|6510.4|6507.6|1
1619146200000|2021-04-23 02:50:00|6511.4|6508.6|6511.9|6509.1|6511.9|6509.1|6511.4|6508.6|0
1619146230000|2021-04-23 02:50:30|6511.8|6509|6511.4|6508.6|6511.8|6509|6511.4|6508.6|3
1619146240000|2021-04-23 02:50:40|6511.8|6509|6509.3|6506.5|6511.8|6509|6509.3|6506.5|7
1619146250000|2021-04-23 02:50:50|||||||||1
1619146260000|2021-04-23 02:51:00|6508.8|6506|6508.3|6505.5|6509.3|6506.5|6507.8|6505|2
1619146270000|2021-04-23 02:51:10|6508.8|6506|6509.3|6506.5|6509.3|6506.5|6508.8|6506|6
1619146280000|2021-04-23 02:51:20|6509.2|6506.4|6508.3|6505.5|6509.2|6506.4|6507.8|6505|5
1619146300000|2021-04-23 02:51:40|6509.3|6506.5|6509.3|6506.5|6509.3|6506.5|6509.3|6506.5|4
1619146320000|2021-04-23 02:52:00|6509.8|6507|6509.8|6507|6509.8|6507|6509.8|6507|0
1619146330000|2021-04-23 02:52:10|6510.3|6507.5|6510.4|6507.6|6510.4|6507.6|6510.3|6507.5|0
1619146350000|2021-04-23 02:52:30|6511.2|6508.4|6509.8|6507|6511.2|6508.4|6509.3|6506.5|0
1619146370000|2021-04-23 02:52:50|6509.3|6506.5|6508.8|6506|6509.8|6507|6508.3|6505.5|22
1619146380000|2021-04-23 02:53:00|6509.2|6506.4|6508.8|6506|6509.2|6506.4|6508.2|6505.4|0
1619146390000|2021-04-23 02:53:10|6508.9|6506.1|6509.3|6506.5|6509.3|6506.5|6508.9|6506.1|0
1619146400000|2021-04-23 02:53:20|6508.8|6506|6508.8|6506|6508.8|6506|6508.8|6506|5
1619146410000|2021-04-23 02:53:30|6509.2|6506.4|6509.2|6506.4|6509.2|6506.4|6509.2|6506.4|0
1619146430000|2021-04-23 02:53:50|6509.3|6506.5|6508.8|6506|6509.3|6506.5|6508.8|6506|9
1619146440000|2021-04-23 02:54:00|6509.3|6506.5|6509.3|6506.5|6509.3|6506.5|6509.2|6506.4|0
1619146450000|2021-04-23 02:54:10|6509.2|6506.4|6509.2|6506.4|6509.2|6506.4|6509.2|6506.4|0
1619146460000|2021-04-23 02:54:20|6508.8|6506|6508.8|6506|6508.8|6506|6508.8|6506|2
1619146470000|2021-04-23 02:54:30|6509.3|6506.5|6509.3|6506.5|6509.3|6506.5|6509.3|6506.5|0
1619146480000|2021-04-23 02:54:40|6509.2|6506.4|6510.2|6507.4|6510.8|6508|6509.2|6506.4|16
1619146510000|2021-04-23 02:55:10|6510.4|6507.6|6510.3|6507.5|6511.3|6508.5|6510.3|6507.5|0
1619146520000|2021-04-23 02:55:20|6510.2|6507.4|6510.8|6508|6510.8|6508|6510.2|6507.4|0
1619146540000|2021-04-23 02:55:40|6510.3|6507.5|6510.3|6507.5|6510.3|6507.5|6510.3|6507.5|0
1619146550000|2021-04-23 02:55:50|6510.2|6507.4|6509.8|6507|6510.2|6507.4|6509.8|6507|0
1619146560000|2021-04-23 02:56:00|6510.3|6507.5|6509.3|6506.5|6510.3|6507.5|6509.2|6506.4|0
1619146570000|2021-04-23 02:56:10|6509.2|6506.4|6508.8|6506|6509.2|6506.4|6508.8|6506|0
1619146580000|2021-04-23 02:56:20|6509.3|6506.5|6509.3|6506.5|6509.3|6506.5|6509.3|6506.5|0
1619146590000|2021-04-23 02:56:30|6509.2|6506.4|6508.8|6506|6509.3|6506.5|6508.8|6506|0
1619146600000|2021-04-23 02:56:40|6509.3|6506.5|6509.8|6507|6509.8|6507|6509.3|6506.5|0
1619146620000|2021-04-23 02:57:00|6510.2|6507.4|6510.3|6507.5|6510.8|6508|6509.9|6507.1|0
1619146630000|2021-04-23 02:57:10|6510.4|6507.6|6510.4|6507.6|6510.8|6508|6510.3|6507.5|0
1619146640000|2021-04-23 02:57:20|6510.2|6507.4|6510.3|6507.5|6510.3|6507.5|6510.2|6507.4|0
1619146650000|2021-04-23 02:57:30|6510.8|6508|6510.3|6507.5|6510.8|6508|6510.3|6507.5|0
1619146660000|2021-04-23 02:57:40|6510.4|6507.6|6510.8|6508|6510.8|6508|6510.4|6507.6|1
1619146680000|2021-04-23 02:58:00|6510.4|6507.6|6510.3|6507.5|6510.4|6507.6|6510.3|6507.5|0
1619146690000|2021-04-23 02:58:10|6510.8|6508|6510.4|6507.6|6510.8|6508|6510.4|6507.6|0
1619146710000|2021-04-23 02:58:30|6510.3|6507.5|6510.3|6507.5|6510.3|6507.5|6510.3|6507.5|0
1619146730000|2021-04-23 02:58:50|6510.2|6507.4|6509.9|6507.1|6510.2|6507.4|6509.8|6507|0
1619146740000|2021-04-23 02:59:00|6510.3|6507.5|6510.3|6507.5|6510.3|6507.5|6510.3|6507.5|0
1619146750000|2021-04-23 02:59:10|6511.2|6508.4|6511.3|6508.5|6511.3|6508.5|6511.2|6508.4|0
1619146760000|2021-04-23 02:59:20|6511.2|6508.4|6510.7|6507.9|6511.2|6508.4|6510.7|6507.9|0
1619146770000|2021-04-23 02:59:30|6510.3|6507.5|6510.3|6507.5|6510.4|6507.6|6510.3|6507.5|0
1619146780000|2021-04-23 02:59:40|6511.8|6509|6511.4|6508.6|6511.9|6509.1|6511.4|6508.6|252
1619146800000|2021-04-23 03:00:00|6511.3|6508.5|6511|6508.2|6511.9|6508.6|6511|6507.9|0
1619146810000|2021-04-23 03:00:10|6511.4|6508.6|6511.4|6508.6|6511.4|6508.6|6511.4|6508.6|0
1619146820000|2021-04-23 03:00:20|6511.2|6508.4|6510.5|6507.7|6511.2|6508.4|6510.4|6507.6|1
1619146830000|2021-04-23 03:00:30|6511.3|6508.5|6510.8|6508|6511.3|6508.5|6510.8|6508|0
1619146840000|2021-04-23 03:00:40|6511.3|6508.5|6511.4|6508.6|6511.4|6508.6|6510.8|6508|0
1619146850000|2021-04-23 03:00:50|6511.3|6508.5|6510.3|6507.5|6511.3|6508.5|6510.3|6507.5|1
1619146860000|2021-04-23 03:01:00|6510.4|6507.6|6510.3|6507.5|6510.8|6508|6510.3|6507.5|0
1619146870000|2021-04-23 03:01:10|6510.2|6507.4|6510.2|6507.4|6510.2|6507.4|6510.2|6507.4|0
1619146880000|2021-04-23 03:01:20|6510.3|6507.5|6510.2|6507.4|6510.3|6507.5|6510.2|6507.4|2
1619146890000|2021-04-23 03:01:30|6510.1|6507.3|6510.1|6507.3|6510.1|6507.3|6510.1|6507.3|0
1619146900000|2021-04-23 03:01:40|6509.3|6506.5|6509.3|6506.5|6509.3|6506.5|6509.3|6506.5|0
1619146910000|2021-04-23 03:01:50|6509.4|6506.6|6510.4|6507.6|6510.4|6507.6|6509.4|6506.6|0
1619146930000|2021-04-23 03:02:10|6510.3|6507.5|6509.2|6506.4|6510.3|6507.5|6509.2|6506.4|4
1619146940000|2021-04-23 03:02:20|6508.2|6505.4|6508.8|6506|6508.8|6506|6508.2|6505.4|0
1619146960000|2021-04-23 03:02:40|6509.2|6506.4|6509.2|6506.4|6509.2|6506.4|6509.2|6506.4|0
1619146980000|2021-04-23 03:03:00|6509.4|6506.6|6510.2|6507.4|6510.2|6507.4|6509.4|6506.6|0
1619146990000|2021-04-23 03:03:10|6509.2|6506.4|6509.4|6506.6|6509.4|6506.6|6509.2|6506.4|0
1619147000000|2021-04-23 03:03:20|6511.2|6508.4|6511.2|6508.4|6511.2|6508.4|6511.2|6508.4|0
1619147070000|2021-04-23 03:04:30|6511.3|6508.5|6511.2|6508.4|6511.3|6508.5|6511.2|6508.4|0
1619147080000|2021-04-23 03:04:40|6511.1|6508.3|6510.4|6507.6|6511.1|6508.3|6510.3|6507.5|0
1619147100000|2021-04-23 03:05:00|6511.2|6508.4|6510.8|6508|6511.2|6508.4|6510.3|6507.5|5
1619147110000|2021-04-23 03:05:10|6511.2|6508.4|6511.2|6508.4|6511.2|6508.4|6511.2|6508.4|0
1619147120000|2021-04-23 03:05:20|6511.3|6508.5|6512.3|6509.5|6512.3|6509.5|6511.3|6508.5|0
1619147160000|2021-04-23 03:06:00|6512.4|6509.6|6512.7|6509.9|6512.8|6510|6512.3|6509.5|1
1619147170000|2021-04-23 03:06:10|6512.3|6509.5|6513.3|6510.5|6513.3|6510.5|6512.3|6509.5|0
1619147180000|2021-04-23 03:06:20|6513.8|6511|6514.8|6512|6514.8|6512|6513.8|6511|1
1619147190000|2021-04-23 03:06:30|6515.3|6512.5|6514.8|6512|6515.3|6512.5|6514.4|6511.6|4
1619147230000|2021-04-23 03:07:10|6515.2|6512.4|6515.2|6512.4|6515.2|6512.4|6515.2|6512.4|0
1619147270000|2021-04-23 03:07:50|6515.3|6512.5|6516.4|6513.6|6516.4|6513.6|6515.2|6512.4|0
1619147290000|2021-04-23 03:08:10|6516.7|6513.9|6516.2|6513.4|6516.7|6513.9|6515.8|6513|0
1619147340000|2021-04-23 03:09:00|6516.3|6513.5|6516.4|6513.6|6516.4|6513.6|6516.3|6513.5|0
1619147350000|2021-04-23 03:09:10|6517.3|6514.5|6517.2|6514.4|6517.3|6514.5|6517.2|6514.4|0
1619147380000|2021-04-23 03:09:40|6516.7|6513.9|6516.2|6513.4|6516.7|6513.9|6514.8|6512|149
1619147390000|2021-04-23 03:09:50|6515.9|6513.1|6515.8|6513|6516.3|6513.5|6515.8|6513|2
1619147400000|2021-04-23 03:10:00|6515.4|6512.6|6515.4|6512.6|6515.4|6512.6|6515.4|6512.6|0
1619147410000|2021-04-23 03:10:10|6514.8|6512|6514.3|6511.5|6515.4|6512.6|6514.3|6511.5|3
1619147420000|2021-04-23 03:10:20|6514.4|6511.6|6514.3|6511.5|6514.4|6511.6|6514.3|6511.5|0
1619147440000|2021-04-23 03:10:40|6514.4|6511.6|6514.4|6511.6|6514.4|6511.6|6514.4|6511.6|0
1619147450000|2021-04-23 03:10:50|6514.3|6511.5|6514.4|6511.6|6514.4|6511.6|6514.2|6511.4|0
1619147470000|2021-04-23 03:11:10|6514.3|6511.5|6514.2|6511.4|6514.3|6511.5|6514.2|6511.4|0
1619147540000|2021-04-23 03:12:20|6514.3|6511.5|6514.3|6511.5|6514.3|6511.5|6514.2|6511.4|0
1619147550000|2021-04-23 03:12:30|6514.4|6511.6|6514.2|6511.4|6514.4|6511.6|6514.2|6511.4|1
1619147560000|2021-04-23 03:12:40|6514.3|6511.5|6514.3|6511.5|6514.3|6511.5|6514.2|6511.4|0
1619147570000|2021-04-23 03:12:50|6514.2|6511.4|6513.3|6510.5|6514.2|6511.4|6513.3|6510.5|0
1619147590000|2021-04-23 03:13:10|6513.2|6510.4|6513.4|6510.6|6513.4|6510.6|6513.2|6510.4|0
1619147610000|2021-04-23 03:13:30|6514.2|6511.4|6514.2|6511.4|6514.2|6511.4|6514.2|6511.4|0
1619147650000|2021-04-23 03:14:10|6514.3|6511.5|6514.3|6511.5|6514.3|6511.5|6514.3|6511.5|0
1619147660000|2021-04-23 03:14:20|6514.8|6512|6514.8|6512|6514.8|6512|6514.8|6512|0
1619147670000|2021-04-23 03:14:30|6515.2|6512.4|6515.2|6512.4|6515.2|6512.4|6515.2|6512.4|0
1619147680000|2021-04-23 03:14:40|6514.7|6511.9|6514.7|6511.9|6514.7|6511.9|6514.7|6511.9|0
1619147690000|2021-04-23 03:14:50|6514.6|6511.8|6514.3|6511.5|6514.6|6511.8|6514.2|6511.4|0
1619147700000|2021-04-23 03:15:00|6514.2|6511.4|6515.2|6512.4|6515.2|6512.4|6514.2|6511.4|0
1619147730000|2021-04-23 03:15:30|6515.3|6512.5|6515.3|6512.5|6515.3|6512.5|6515.3|6512.5|0
1619147740000|2021-04-23 03:15:40|6515.4|6512.6|6515.8|6513|6515.8|6513|6515.4|6512.6|0
1619147750000|2021-04-23 03:15:50|6516.3|6513.5|6516.3|6513.5|6516.3|6513.5|6516.3|6513.5|0
1619147760000|2021-04-23 03:16:00|6515.9|6513.1|6515.3|6512.5|6515.9|6513.1|6515.3|6512.5|1
1619147770000|2021-04-23 03:16:10|6515.4|6512.6|6515.3|6512.5|6516.3|6513.5|6515.3|6512.5|0
1619147780000|2021-04-23 03:16:20|6515.2|6512.4|6515.2|6512.4|6515.2|6512.4|6515.2|6512.4|0
1619147790000|2021-04-23 03:16:30|6515.3|6512.5|6515.8|6513|6515.8|6513|6515.3|6512.5|0
1619147800000|2021-04-23 03:16:40|6516.2|6513.4|6516.2|6513.4|6516.2|6513.4|6516.2|6513.4|0
1619147810000|2021-04-23 03:16:50|6516.3|6513.5|6516.8|6514|6516.8|6514|6516.3|6513.5|1
1619147820000|2021-04-23 03:17:00|6517.2|6514.4|6516.8|6514|6517.3|6514.4|6516.8|6513.3|0
1619147830000|2021-04-23 03:17:10|6516.3|6513.5|6516.4|6513.6|6516.4|6513.6|6516.3|6513.5|0
1619147850000|2021-04-23 03:17:30|6516.8|6514|6516.8|6514|6516.8|6514|6516.8|6514|0
1619147860000|2021-04-23 03:17:40|6517.2|6514.4|6517.2|6514.4|6517.2|6514.4|6517.2|6514.4|0
1619147870000|2021-04-23 03:17:50|6517.3|6514.5|6517.3|6514.5|6517.3|6514.5|6517.2|6514.4|0
1619147880000|2021-04-23 03:18:00|6517.8|6515|6517.8|6515|6517.8|6515|6517.8|6515|1
1619147890000|2021-04-23 03:18:10|6518.2|6515.4|6518.2|6515.4|6518.2|6515.4|6518.2|6515.4|0
1619147900000|2021-04-23 03:18:20|6518.1|6515.3|6517.2|6514.4|6518.1|6515.3|6517.2|6514.4|0
1619147910000|2021-04-23 03:18:30|6517.3|6514.5|6517.3|6514.5|6517.3|6514.5|6517.3|6514.5|0
1619147920000|2021-04-23 03:18:40|6517.2|6514.4|6517.2|6514.4|6517.2|6514.4|6516.3|6513.5|4
1619147930000|2021-04-23 03:18:50|6517.4|6514.6|6517.4|6514.6|6517.4|6514.6|6517.4|6514.6|0
1619147940000|2021-04-23 03:19:00|6518.2|6515.4|6516.3|6513.5|6518.2|6515.4|6516.3|6513.5|0
1619147950000|2021-04-23 03:19:10|6516.2|6513.4|6516.3|6513.5|6516.4|6513.6|6516.2|6513.4|0
1619147960000|2021-04-23 03:19:20|6516.2|6513.4|6516.3|6513.5|6516.3|6513.5|6515.3|6512.5|1
1619147970000|2021-04-23 03:19:30|6516.4|6513.6|6516.4|6513.6|6516.4|6513.6|6516.4|6513.6|0
1619147980000|2021-04-23 03:19:40|6517.2|6514.4|6517.2|6514.4|6517.2|6514.4|6517.2|6514.4|0
1619147990000|2021-04-23 03:19:50|6517.3|6514.5|6517.2|6514.4|6517.3|6514.5|6516.9|6514.1|0
1619148000000|2021-04-23 03:20:00|6517.3|6514.5|6518.3|6515.5|6518.3|6515.5|6517.3|6514.5|3
1619148020000|2021-04-23 03:20:20|6518.2|6515.4|6517.7|6514.9|6518.2|6515.4|6517.7|6514.9|2
1619148040000|2021-04-23 03:20:40|6516.8|6514|6516.4|6513.6|6516.8|6514|6516.3|6513.5|1
1619148050000|2021-04-23 03:20:50|6516.3|6513.5|6515.8|6513|6516.3|6513.5|6515.8|6513|0
1619148060000|2021-04-23 03:21:00|6516.3|6513.5|6516.2|6513.4|6516.3|6513.5|6516.2|6513.4|0
1619148070000|2021-04-23 03:21:10|6516.3|6513.5|6516.3|6513.5|6516.3|6513.5|6516.2|6513.4|0
1619148080000|2021-04-23 03:21:20|6516.2|6513.4|6516.3|6513.5|6516.3|6513.5|6516.2|6513.4|0
1619148090000|2021-04-23 03:21:30|6516.2|6513.4|6516.2|6513.4|6516.2|6513.4|6516.2|6513.4|0
1619148100000|2021-04-23 03:21:40|6517.4|6514.6|6517.7|6514.9|6518.3|6515.5|6517.4|6514.6|4
1619148120000|2021-04-23 03:22:00|6517.8|6515|6517.8|6515|6517.8|6515|6517.8|6515|0
1619148130000|2021-04-23 03:22:10|6517.7|6514.9|6517.2|6514.4|6517.7|6514.9|6516.8|6514|2
1619148150000|2021-04-23 03:22:30|6517.3|6514.5|6517.3|6514.5|6517.3|6514.5|6517.3|6514.5|0
1619148160000|2021-04-23 03:22:40|6517.2|6514.4|6517.2|6514.4|6517.2|6514.4|6517.2|6514.4|0
1619148170000|2021-04-23 03:22:50|6516.3|6513.5|6516.3|6513.5|6516.3|6513.5|6516.3|6513.5|0
1619148180000|2021-04-23 03:23:00|6516.2|6513.4|6516.2|6513.4|6516.2|6513.4|6516.2|6513.4|1
1619148190000|2021-04-23 03:23:10|6515.7|6512.9|6515.7|6512.9|6515.8|6513|6515.7|6512.9|0
1619148200000|2021-04-23 03:23:20|6514.8|6512|6516.3|6513.5|6517.2|6514.4|6514.8|6512|18
1619148210000|2021-04-23 03:23:30|6516.2|6513.4|6516.2|6513.4|6516.2|6513.4|6516.2|6513.4|0
1619148220000|2021-04-23 03:23:40|6515.4|6512.6|6515.8|6513|6515.8|6513|6515.3|6512.5|0
1619148230000|2021-04-23 03:23:50|6516.3|6513.5|6516.3|6513.5|6516.3|6513.5|6516.3|6513.5|0
1619148260000|2021-04-23 03:24:20|6515.9|6513.1|6515.8|6513|6515.9|6513.1|6515.8|6513|1
1619148270000|2021-04-23 03:24:30|6516.2|6513.4|6516.2|6513.4|6516.2|6513.4|6516.2|6513.4|0
1619148280000|2021-04-23 03:24:40|6516.3|6513.5|6516.3|6513.5|6516.3|6513.5|6516.2|6513.4|0
1619148290000|2021-04-23 03:24:50|6516.2|6513.4|6516.2|6513.4|6516.3|6513.5|6516.2|6513.4|0
1619148300000|2021-04-23 03:25:00|6516.8|6514|6516.8|6514|6516.8|6514|6516.8|6514|0
1619148310000|2021-04-23 03:25:10|6517.2|6514.4|6517.2|6514.4|6517.2|6514.4|6517.2|6514.4|0
1619148390000|2021-04-23 03:26:30|6517.3|6514.5|6518.3|6515.5|6518.3|6515.5|6517.3|6514.5|1
1619148400000|2021-04-23 03:26:40|6517.8|6515|6517.8|6515|6517.8|6515|6517.8|6515|1
1619148410000|2021-04-23 03:26:50|6518.1|6515.3|6518.2|6515.4|6518.2|6515.4|6517.2|6514.4|0
1619148420000|2021-04-23 03:27:00|6517.8|6515|6517.8|6515|6517.8|6515|6517.8|6515|0
1619148430000|2021-04-23 03:27:10|6517.4|6514.6|6517.4|6514.6|6517.4|6514.6|6517.4|6514.6|0
1619148450000|2021-04-23 03:27:30|6517.2|6514.4|6517.2|6514.4|6517.3|6514.5|6517.2|6514.4|2
1619148480000|2021-04-23 03:28:00|6516.7|6513.9|6516.8|6514|6516.8|6514|6516.7|6513.9|0
1619148490000|2021-04-23 03:28:10|6516.7|6513.9|6516.8|6514|6516.8|6514|6516.7|6513.9|0
1619148500000|2021-04-23 03:28:20|6517.1|6514.3|6516.2|6513.4|6517.1|6514.3|6516.2|6513.4|1
1619148510000|2021-04-23 03:28:30|6516.3|6513.5|6516.2|6513.4|6516.3|6513.5|6516.2|6513.4|0
1619148540000|2021-04-23 03:29:00|6515.8|6513|6515.8|6513|6515.8|6513|6515.8|6513|0
1619148550000|2021-04-23 03:29:10|6516.2|6513.4|6516.2|6513.4|6516.2|6513.4|6516.2|6513.4|0
1619148580000|2021-04-23 03:29:40|6515.8|6513|6515.8|6513|6515.8|6513|6515.8|6513|0
1619148600000|2021-04-23 03:30:00|6516.2|6513.4|6516.8|6514|6516.8|6514|6516.2|6513.4|0
1619148640000|2021-04-23 03:30:40|6515.8|6513|6516.4|6513.6|6517.2|6514.4|6515.8|6513|1
1619148650000|2021-04-23 03:30:50|6516.3|6513.5|6515.8|6513|6516.3|6513.5|6515.8|6513|0
1619148660000|2021-04-23 03:31:00|6516.2|6513.4|6516.2|6513.4|6516.2|6513.4|6516.2|6513.4|0
1619148700000|2021-04-23 03:31:40|6516.4|6513.6|6517.2|6514.4|6517.2|6514.4|6516.4|6513.6|0
1619148710000|2021-04-23 03:31:50|6517.3|6514.5|6517.3|6514.5|6517.3|6514.5|6517.3|6514.5|0
1619148730000|2021-04-23 03:32:10|6517.8|6515|6518.2|6515.4|6518.2|6515.4|6517.8|6515|1
1619148740000|2021-04-23 03:32:20|6517.7|6514.9|6517.2|6514.4|6517.7|6514.9|6517.2|6514.4|0
1619148910000|2021-04-23 03:35:10|6517.3|6514.5|6517.8|6515|6517.8|6515|6517.3|6514.5|0
1619148920000|2021-04-23 03:35:20|6518.3|6515.5|6518.4|6515.6|6518.4|6515.6|6518.3|6515.5|0
1619148930000|2021-04-23 03:35:30|6519.2|6516.4|6518.2|6515.4|6519.2|6516.4|6518.2|6515.4|0
1619148960000|2021-04-23 03:36:00|6518.1|6515.3|6517.2|6514.4|6518.1|6515.3|6517.2|6514.4|0
1619148970000|2021-04-23 03:36:10|6516.8|6514|6516.8|6514|6516.8|6514|6516.8|6514|0
1619148990000|2021-04-23 03:36:30|6517.2|6514.4|6517.2|6514.4|6517.2|6514.4|6517.2|6514.4|0
1619149050000|2021-04-23 03:37:30|6517.4|6514.6|6517.8|6515|6517.8|6515|6517.4|6514.6|0
1619149060000|2021-04-23 03:37:40|6518.2|6515.4|6518.2|6515.4|6518.2|6515.4|6518.2|6515.4|0
1619149080000|2021-04-23 03:38:00|6518.3|6515.5|6517.8|6515|6519.1|6516.3|6517.8|6515|0
1619149090000|2021-04-23 03:38:10|6518.2|6515.4|6518.2|6515.4|6518.2|6515.4|6518.2|6515.4|0
1619149150000|2021-04-23 03:39:10|6517.7|6514.9|6518.2|6515.4|6518.2|6515.4|6517.7|6514.9|0
1619149210000|2021-04-23 03:40:10|6519.8|6517|6519.3|6516.5|6519.9|6517.1|6519.3|6516.5|7
1619149230000|2021-04-23 03:40:30|6518.9|6516.1|6518.9|6516.1|6518.9|6516.1|6518.9|6516.1|0
1619149240000|2021-04-23 03:40:40|6519.4|6516.6|6519.8|6517|6519.8|6517|6519.3|6516.5|0
1619149260000|2021-04-23 03:41:00|6519.3|6516.5|6519.3|6516.5|6519.3|6516.5|6519.3|6516.5|0
1619149270000|2021-04-23 03:41:10|6518.9|6516.1|6518.9|6516.1|6518.9|6516.1|6518.9|6516.1|0
1619149290000|2021-04-23 03:41:30|6519.3|6516.5|6519.3|6516.5|6519.3|6516.5|6519.3|6516.5|0
1619149300000|2021-04-23 03:41:40|6520.1|6517.3|6523.4|6520.6|6523.4|6520.6|6520.1|6517.3|277
1619149310000|2021-04-23 03:41:50|6522.5|6519.7|6522.6|6519.8|6522.6|6519.8|6522|6519.2|273
1619149320000|2021-04-23 03:42:00|6523.4|6520.6|6522.5|6519.7|6523.4|6520.6|6522.5|6519.7|102
1619149330000|2021-04-23 03:42:10|6522.1|6519.3|6522|6519.2|6522.4|6519.6|6521.9|6519.1|3
1619149350000|2021-04-23 03:42:30|6522.4|6519.6|6522.4|6519.6|6522.4|6519.6|6522.4|6519.6|0
1619149360000|2021-04-23 03:42:40|6522|6519.2|6521.5|6518.7|6522|6519.2|6521.5|6518.7|0
1619149380000|2021-04-23 03:43:00|6521.3|6518.5|6521.4|6518.6|6521.4|6518.6|6521.3|6518.5|81
1619149390000|2021-04-23 03:43:10|6521.3|6518.5|6520.4|6517.6|6521.3|6518.5|6520.4|6517.6|1
1619149400000|2021-04-23 03:43:20|6520.5|6517.7|6520.4|6517.6|6520.9|6518.1|6520.4|6517.6|0
1619149430000|2021-04-23 03:43:50|6521.3|6518.5|6521.3|6518.5|6521.4|6518.6|6521.3|6518.5|1
1619149440000|2021-04-23 03:44:00|6520.9|6518.1|6520.4|6517.6|6520.9|6518.1|6520.4|6517.6|0
1619149450000|2021-04-23 03:44:10|6520.3|6517.5|6520.3|6517.5|6520.4|6517.6|6520.3|6517.5|0
1619149460000|2021-04-23 03:44:20|6520.4|6517.6|6520.3|6517.5|6520.8|6518|6519.9|6517.1|0
1619149470000|2021-04-23 03:44:30|6519.8|6517|6519.9|6517.1|6519.9|6517.1|6519.8|6517|0
1619149480000|2021-04-23 03:44:40|6519.8|6517|6519.3|6516.5|6519.8|6517|6519.3|6516.5|0
1619149500000|2021-04-23 03:45:00|6519.8|6517|6519.9|6517.1|6519.9|6517.1|6519.8|6517|0
1619149550000|2021-04-23 03:45:50|6519.8|6517|6519.9|6517.1|6519.9|6517.1|6519.8|6517|0
1619149560000|2021-04-23 03:46:00|6519.8|6517|6519.8|6517|6519.8|6517|6519.8|6517|0
1619149590000|2021-04-23 03:46:30|6519.7|6516.9|6519.4|6516.6|6519.7|6516.9|6519.3|6516.5|0
1619149600000|2021-04-23 03:46:40|6519.7|6516.9|6519.3|6516.5|6519.7|6516.9|6519.3|6516.5|0
1619149620000|2021-04-23 03:47:00|6519.4|6516.6|6519.3|6516.5|6519.4|6516.6|6519.3|6516.5|0
1619149630000|2021-04-23 03:47:10|6519.4|6516.6|6519.3|6516.5|6519.4|6516.6|6519.3|6516.5|0
1619149690000|2021-04-23 03:48:10|6519.4|6516.6|6519.3|6516.5|6519.4|6516.6|6519.3|6516.5|0
1619149700000|2021-04-23 03:48:20|6519.8|6517|6519.8|6517|6519.9|6517.1|6519.8|6517|0
1619149770000|2021-04-23 03:49:30|6519.7|6516.9|6519.7|6516.9|6519.7|6516.9|6519.7|6516.9|0
1619149780000|2021-04-23 03:49:40|6519.8|6517|6519.2|6516.4|6519.8|6517|6519.2|6516.4|0
1619149790000|2021-04-23 03:49:50|6519.3|6516.5|6519.3|6516.5|6519.3|6516.5|6519.3|6516.5|0
1619149800000|2021-04-23 03:50:00|6519.2|6516.4|6519.3|6516.5|6519.3|6516.5|6519.2|6516.4|0
1619149820000|2021-04-23 03:50:20|6519.2|6516.4|6519.2|6516.4|6519.2|6516.4|6519.2|6516.4|0
1619149830000|2021-04-23 03:50:30|6519.3|6516.5|6519.2|6516.4|6519.3|6516.5|6519.2|6516.4|0
1619149870000|2021-04-23 03:51:10|6519.3|6516.5|6519.2|6516.4|6519.3|6516.5|6519.2|6516.4|0
1619149880000|2021-04-23 03:51:20|6518.7|6515.9|6518.7|6515.9|6518.7|6515.9|6518.7|6515.9|0
1619149900000|2021-04-23 03:51:40|6517.7|6514.9|6517.7|6514.9|6517.7|6514.9|6517.7|6514.9|0
1619149920000|2021-04-23 03:52:00|6517.3|6514.5|6517.3|6514.5|6517.3|6514.5|6517.3|6514.5|0
1619149930000|2021-04-23 03:52:10|6517.8|6515|6517.3|6514.5|6517.8|6515|6517.3|6514.5|0
1619149940000|2021-04-23 03:52:20|6518.2|6515.4|6517.3|6514.5|6518.2|6515.4|6517.3|6514.5|0
1619149950000|2021-04-23 03:52:30|6517.7|6514.9|6516.2|6513.4|6518.2|6515.4|6515.2|6512.4|2
1619149960000|2021-04-23 03:52:40|6516.3|6513.5|6516.2|6513.4|6516.3|6513.5|6516.2|6513.4|0
1619149970000|2021-04-23 03:52:50|6515.7|6512.9|6516.2|6513.4|6516.2|6513.4|6515.3|6512.5|0
1619149980000|2021-04-23 03:53:00|6516.1|6513.3|6515.3|6512.5|6516.1|6513.3|6515.2|6512.4|1
1619149990000|2021-04-23 03:53:10|6515.2|6512.4|6514.7|6511.9|6515.2|6512.4|6514.3|6511.5|0
1619150000000|2021-04-23 03:53:20|6514.3|6511.5|6515.3|6512.5|6515.3|6512.5|6514.2|6511.4|2
1619150010000|2021-04-23 03:53:30|6515.2|6512.4|6515.3|6512.5|6515.3|6512.5|6515.2|6512.4|0
1619150030000|2021-04-23 03:53:50|6515.2|6512.4|6515.2|6512.4|6515.2|6512.4|6515.2|6512.4|0
1619150060000|2021-04-23 03:54:20|6515.3|6512.5|6515.3|6512.5|6515.3|6512.5|6515.3|6512.5|0
1619150070000|2021-04-23 03:54:30|6516.2|6513.4|6516.2|6513.4|6516.2|6513.4|6516.2|6513.4|0
1619150090000|2021-04-23 03:54:50|6515.2|6512.4|6515.2|6512.4|6515.2|6512.4|6515.2|6512.4|0
1619150100000|2021-04-23 03:55:00|6515.3|6512.5|6515.3|6512.5|6515.3|6512.5|6515.3|6512.5|0
1619150110000|2021-04-23 03:55:10|6515.2|6512.4|6515.2|6512.4|6515.2|6512.4|6515.2|6512.4|0
1619150120000|2021-04-23 03:55:20|6515.3|6512.5|6515.3|6512.5|6515.3|6512.5|6515.3|6512.5|0
1619150140000|2021-04-23 03:55:40|6515.2|6512.4|6515.2|6512.4|6515.2|6512.4|6515.2|6512.4|0
1619150230000|2021-04-23 03:57:10|6515.7|6512.9|6515.7|6512.9|6515.7|6512.9|6515.7|6512.9|0
1619150250000|2021-04-23 03:57:30|6516.2|6513.4|6516.2|6513.4|6516.2|6513.4|6516.2|6513.4|0
1619150270000|2021-04-23 03:57:50|6515.2|6512.4|6515.1|6512.3|6515.2|6512.4|6515.1|6512.3|0
1619150280000|2021-04-23 03:58:00|6515.2|6512.4|6515.3|6512.5|6515.3|6512.5|6515.2|6512.4|0
1619150290000|2021-04-23 03:58:10|6515.7|6512.9|6515.2|6512.4|6515.7|6512.9|6515.2|6512.4|0
1619150300000|2021-04-23 03:58:20|6515.3|6512.5|6515.3|6512.5|6515.3|6512.5|6515.3|6512.5|0
1619150310000|2021-04-23 03:58:30|6515.7|6512.9|6519.1|6516.3|6519.1|6516.3|6515.7|6512.9|15
1619150320000|2021-04-23 03:58:40|6517.5|6514.7|6517.2|6514.4|6517.5|6514.7|6517.1|6514.3|2
1619150330000|2021-04-23 03:58:50|6517.1|6514.3|6515.2|6512.4|6517.1|6514.3|6515.2|6512.4|3
1619150340000|2021-04-23 03:59:00|6515.3|6512.5|6515.2|6512.4|6515.3|6512.5|6515.2|6512.4|0
1619150360000|2021-04-23 03:59:20|6514.7|6511.9|6515.1|6512.3|6515.1|6512.3|6514.7|6511.9|1
1619150370000|2021-04-23 03:59:30|6515.2|6512.4|6515.2|6512.4|6515.6|6512.8|6515.2|6512.4|0
1619150390000|2021-04-23 03:59:50|6515.3|6512.5|6515.3|6512.5|6515.3|6512.5|6515.3|6512.5|0
1619150400000|2021-04-23 04:00:00|6516.1|6513.3|6516.1|6513.3|6516.1|6513.3|6516.1|6513.3|1
1619150410000|2021-04-23 04:00:10|6516.5|6513.7|6517.2|6514.4|6517.3|6514.5|6516.5|6513.7|3
1619150430000|2021-04-23 04:00:30|6517.7|6514.9|6516.7|6513.9|6517.7|6514.9|6516.7|6513.9|5
1619150440000|2021-04-23 04:00:40|6516.3|6513.5|6516.3|6513.5|6516.3|6513.5|6516.3|6513.5|0
1619150450000|2021-04-23 04:00:50|6516.4|6513.6|6516.2|6513.4|6516.8|6514|6516.2|6513.4|2
1619150460000|2021-04-23 04:01:00|6516.3|6513.5|6516.2|6513.4|6516.3|6513.5|6516.2|6513.4|1
1619150470000|2021-04-23 04:01:10|6516.8|6514|6517.3|6514.5|6517.3|6514.5|6516.8|6514|2
1619150480000|2021-04-23 04:01:20|||||||||1
1619150500000|2021-04-23 04:01:40|||||||||1
1619150510000|2021-04-23 04:01:50|6517.4|6514.6|6518.3|6515.5|6518.3|6515.5|6517.4|6514.6|0
1619150520000|2021-04-23 04:02:00|6518.2|6515.4|6518.2|6515.4|6518.2|6515.4|6518.1|6515.3|0
1619150530000|2021-04-23 04:02:10|6518.3|6515.5|6518.3|6515.5|6519.1|6516.3|6518.2|6515.4|0
1619150540000|2021-04-23 04:02:20|6518.2|6515.4|6517.3|6514.5|6518.2|6515.4|6517.3|6514.5|0
1619150550000|2021-04-23 04:02:30|6517.7|6514.9|6518.2|6515.4|6518.3|6515.5|6517.7|6514.9|0
1619150560000|2021-04-23 04:02:40|6518.3|6515.5|6518.7|6515.9|6518.7|6515.9|6518.3|6515.5|0
1619150570000|2021-04-23 04:02:50|6518.8|6516|6518.2|6515.4|6518.8|6516|6518.2|6515.4|1
1619150580000|2021-04-23 04:03:00|6518.3|6515.5|6518.1|6515.3|6518.3|6515.5|6518.1|6515.3|0
1619150630000|2021-04-23 04:03:50|6518.2|6515.4|6518.2|6515.4|6518.2|6515.4|6518.2|6515.4|0
1619150640000|2021-04-23 04:04:00|6518.3|6515.5|6518.7|6515.9|6518.7|6515.9|6518.3|6515.5|0
1619150650000|2021-04-23 04:04:10|6518.3|6515.5|6518.2|6515.4|6518.3|6515.5|6518.2|6515.4|0
1619150660000|2021-04-23 04:04:20|6518.1|6515.3|6518.2|6515.4|6518.2|6515.4|6518.1|6515.3|0
1619150670000|2021-04-23 04:04:30|6518.1|6515.3|6518.1|6515.3|6518.1|6515.3|6518.1|6515.3|0
1619150700000|2021-04-23 04:05:00|6518.2|6515.4|6518.7|6515.9|6518.7|6515.9|6518.2|6515.4|0
1619150710000|2021-04-23 04:05:10|6519.2|6516.4|6519.1|6516.3|6519.2|6516.4|6519.1|6516.3|0
1619150730000|2021-04-23 04:05:30|6518.7|6515.9|6518.7|6515.9|6518.7|6515.9|6518.7|6515.9|0
1619150750000|2021-04-23 04:05:50|6519.2|6516.4|6519.3|6516.5|6519.3|6516.5|6519.2|6516.4|0
1619150760000|2021-04-23 04:06:00|6519.7|6516.9|6519.1|6516.3|6519.7|6516.9|6519.1|6516.3|1
1619150770000|2021-04-23 04:06:10|6519.5|6516.7|6519.7|6516.9|6519.7|6516.9|6519.5|6516.7|1
1619150780000|2021-04-23 04:06:20|6519.1|6516.3|6519.7|6516.9|6519.7|6516.9|6519.1|6516.3|0
1619150830000|2021-04-23 04:07:10|6519.3|6516.5|6519.3|6516.5|6519.3|6516.5|6519.2|6516.4|0
1619150850000|2021-04-23 04:07:30|6519.7|6516.9|6519.7|6516.9|6519.7|6516.9|6519.7|6516.9|0
1619150860000|2021-04-23 04:07:40|6519.3|6516.5|6519.3|6516.5|6519.3|6516.5|6519.3|6516.5|0
1619150890000|2021-04-23 04:08:10|6519.7|6516.9|6519.7|6516.9|6519.7|6516.9|6519.7|6516.9|0
1619150920000|2021-04-23 04:08:40|6519.3|6516.5|6519.3|6516.5|6519.3|6516.5|6519.3|6516.5|0
1619150940000|2021-04-23 04:09:00|6519.7|6516.9|6519.7|6516.9|6519.7|6516.9|6519.7|6516.9|0
1619150950000|2021-04-23 04:09:10|6519.3|6516.5|6519.7|6516.9|6519.7|6516.9|6518.7|6515.9|0
1619150960000|2021-04-23 04:09:20|6519.1|6516.3|6519.1|6516.3|6519.1|6516.3|6518.4|6515.6|0
1619151000000|2021-04-23 04:10:00|6519.2|6516.4|6519.2|6516.4|6519.2|6516.4|6519.2|6516.4|0
1619151010000|2021-04-23 04:10:10|6519.7|6516.9|6520.1|6517.3|6520.1|6517.3|6519.7|6516.9|0
1619151030000|2021-04-23 04:10:30|6520|6517.2|6519.1|6516.3|6520|6517.2|6519.1|6516.3|0
1619151040000|2021-04-23 04:10:40|6519.3|6516.5|6520.1|6517.3|6520.1|6517.3|6519.3|6516.5|0
1619151050000|2021-04-23 04:10:50|6521.1|6518.3|6521.1|6518.3|6521.1|6518.3|6521.1|6518.3|0
1619151070000|2021-04-23 04:11:10|6520.7|6517.9|6520.2|6517.4|6520.7|6517.9|6520.2|6517.4|0
1619151080000|2021-04-23 04:11:20|6520.1|6517.3|6520.1|6517.3|6520.1|6517.3|6520.1|6517.3|0
1619151110000|2021-04-23 04:11:50|6520.2|6517.4|6520.1|6517.3|6520.2|6517.4|6520.1|6517.3|1
1619151130000|2021-04-23 04:12:10|6520.5|6517.7|6520.6|6517.8|6520.6|6517.8|6520.3|6517.5|4
1619151140000|2021-04-23 04:12:20|6520.1|6517.3|6520.1|6517.3|6520.1|6517.3|6520.1|6517.3|0
1619151160000|2021-04-23 04:12:40|6519.6|6516.8|6519.2|6516.4|6519.6|6516.8|6519.2|6516.4|0
1619151180000|2021-04-23 04:13:00|6519.6|6516.8|6519.6|6516.8|6520.1|6517.3|6519.6|6516.8|0
1619151190000|2021-04-23 04:13:10|6520.3|6517.5|6522.4|6519.6|6522.5|6519.7|6520.3|6517.5|314
1619151200000|2021-04-23 04:13:20|6522.6|6519.8|6522.5|6519.7|6522.9|6520.1|6522.5|6519.7|457
1619151210000|2021-04-23 04:13:30|6522.9|6520.1|6522.9|6520.1|6522.9|6520.1|6522.9|6520.1|0
1619151240000|2021-04-23 04:14:00|6523.3|6520.5|6523.3|6520.5|6523.4|6520.6|6523.3|6520.5|1
1619151260000|2021-04-23 04:14:20|6523.4|6520.6|6522.8|6520|6523.4|6520.6|6522.8|6520|89
1619151270000|2021-04-23 04:14:30|6523.2|6520.4|6523.3|6520.5|6523.3|6520.5|6523.2|6520.4|0
1619151280000|2021-04-23 04:14:40|6522.3|6519.5|6522.3|6519.5|6522.3|6519.5|6522.3|6519.5|1
1619151300000|2021-04-23 04:15:00|6522.2|6519.4|6522.3|6519.5|6522.3|6519.5|6522.2|6519.4|1
1619151320000|2021-04-23 04:15:20|6522.4|6519.6|6522.3|6519.5|6523.2|6520.4|6522.3|6519.5|1
1619151330000|2021-04-23 04:15:30|6523.2|6520.4|6523.1|6520.3|6523.2|6520.4|6523.1|6520.3|0
1619151340000|2021-04-23 04:15:40|6523.2|6520.4|6523.2|6520.4|6523.3|6520.5|6523.2|6520.4|0
1619151360000|2021-04-23 04:16:00|6523.1|6520.3|6523.1|6520.3|6523.1|6520.3|6523.1|6520.3|0
1619151370000|2021-04-23 04:16:10|6522.7|6519.9|6523.2|6520.4|6523.3|6520.5|6522.7|6519.9|1
1619151380000|2021-04-23 04:16:20|6523.3|6520.5|6523.3|6520.5|6523.3|6520.5|6523.3|6520.5|0
1619151410000|2021-04-23 04:16:50|6523.2|6520.4|6523.2|6520.4|6523.3|6520.5|6523.2|6520.4|0
1619151440000|2021-04-23 04:17:20|6523.3|6520.5|6523.3|6520.5|6523.3|6520.5|6523.3|6520.5|0
1619151480000|2021-04-23 04:18:00|6523.4|6520.6|6524.3|6521.5|6524.3|6521.5|6523.4|6520.6|1
1619151490000|2021-04-23 04:18:10|6523.7|6520.9|6523.3|6520.5|6523.7|6520.9|6523.3|6520.5|0
1619151560000|2021-04-23 04:19:20|6524.2|6521.4|6524.3|6521.5|6524.3|6521.5|6523.7|6520.9|0
1619151570000|2021-04-23 04:19:30|6524.2|6521.4|6523.3|6520.5|6524.2|6521.4|6523.3|6520.5|0
1619151590000|2021-04-23 04:19:50|6522.3|6519.5|6522.3|6519.5|6522.3|6519.5|6522.2|6519.4|0
1619151600000|2021-04-23 04:20:00|6522.2|6519.4|6522.2|6519.4|6522.2|6519.4|6522.2|6519.4|0
1619151610000|2021-04-23 04:20:10|6522.3|6519.5|6522.3|6519.5|6522.3|6519.5|6522.2|6519.4|0
1619151620000|2021-04-23 04:20:20|6522.2|6519.4|6522.3|6519.5|6522.3|6519.5|6522.2|6519.4|0
1619151640000|2021-04-23 04:20:40|6521.8|6519|6521.7|6518.9|6521.8|6519|6521.3|6518.5|1
1619151650000|2021-04-23 04:20:50|6522.3|6519.5|6522.3|6519.5|6522.3|6519.5|6522.3|6519.5|0
1619151720000|2021-04-23 04:22:00|6522.8|6520|6522.3|6519.5|6522.8|6520|6522.3|6519.5|0
1619151730000|2021-04-23 04:22:10|6522.4|6519.6|6523.8|6521|6523.8|6521|6522.4|6519.6|3
1619151740000|2021-04-23 04:22:20|6523.3|6520.5|6523.3|6520.5|6523.3|6520.5|6523.3|6520.5|0
1619151760000|2021-04-23 04:22:40|6522.3|6519.5|6522.3|6519.5|6522.3|6519.5|6522.3|6519.5|0
1619151780000|2021-04-23 04:23:00|6521.7|6518.9|6521.2|6518.4|6521.7|6518.9|6521.2|6518.4|1
1619151790000|2021-04-23 04:23:10|6521.3|6518.5|6521.3|6518.5|6521.7|6518.9|6521.2|6518.4|1
1619151800000|2021-04-23 04:23:20|6521.2|6518.4|6521.3|6518.5|6521.3|6518.5|6520.8|6518|0
1619151820000|2021-04-23 04:23:40|6522.2|6519.4|6521.3|6518.5|6522.2|6519.4|6521.3|6518.5|1
1619151830000|2021-04-23 04:23:50|6521.2|6518.4|6520.3|6517.5|6521.2|6518.4|6520.3|6517.5|1
1619151860000|2021-04-23 04:24:20|6519.3|6516.5|6519.3|6516.5|6519.3|6516.5|6519.3|6516.5|1
1619151870000|2021-04-23 04:24:30|6519.4|6516.6|6519.2|6516.4|6520.2|6517.4|6519.1|6516.3|0
1619151880000|2021-04-23 04:24:40|6519.3|6516.5|6519.3|6516.5|6519.3|6516.5|6519.2|6516.4|0
1619151890000|2021-04-23 04:24:50|6519.2|6516.4|6519.2|6516.4|6519.2|6516.4|6519.2|6516.4|0
1619151900000|2021-04-23 04:25:00|6519.3|6516.5|6519.3|6516.5|6519.3|6516.5|6519.3|6516.5|0
1619151910000|2021-04-23 04:25:10|6519.4|6516.6|6520.3|6517.5|6520.3|6517.5|6519.3|6516.5|0
1619151920000|2021-04-23 04:25:20|6520.2|6517.4|6518.3|6515.5|6520.2|6517.4|6518.3|6515.5|0
1619151940000|2021-04-23 04:25:40|6519.2|6516.4|6518.3|6515.5|6519.2|6516.4|6518.3|6515.5|1
1619151950000|2021-04-23 04:25:50|6519.2|6516.4|6519.2|6516.4|6519.2|6516.4|6519.2|6516.4|0
1619151960000|2021-04-23 04:26:00|6518.7|6515.9|6519.1|6516.3|6519.2|6516.4|6518.7|6515.9|0
1619151970000|2021-04-23 04:26:10|6518.7|6515.9|6518.7|6515.9|6518.7|6515.9|6518.7|6515.9|0
1619151980000|2021-04-23 04:26:20|6518.1|6515.3|6517.3|6514.5|6518.1|6515.3|6517.3|6514.5|0
1619151990000|2021-04-23 04:26:30|6517.7|6514.9|6518.2|6515.4|6518.2|6515.4|6517.7|6514.9|0
1619152000000|2021-04-23 04:26:40|6518.3|6515.5|6518.3|6515.5|6518.8|6516|6518.3|6515.5|50
1619152010000|2021-04-23 04:26:50|6518.2|6515.4|6518.8|6516|6518.8|6516|6517.7|6514.9|0
1619152020000|2021-04-23 04:27:00|6518.7|6515.9|6518.8|6516|6518.8|6516|6518.7|6515.9|0
1619152030000|2021-04-23 04:27:10|6520.1|6517.3|6520.2|6517.4|6520.2|6517.4|6519.7|6516.9|1
1619152040000|2021-04-23 04:27:20|6520.1|6517.3|6520.8|6518|6520.8|6518|6520.1|6517.3|0
1619152050000|2021-04-23 04:27:30|6521.2|6518.4|6521.1|6518.3|6521.2|6518.4|6521.1|6518.3|0
1619152060000|2021-04-23 04:27:40|6521.2|6518.4|6521.1|6518.3|6521.2|6518.4|6521.1|6518.3|0
1619152100000|2021-04-23 04:28:20|6521.3|6518.5|6521.3|6518.5|6521.3|6518.5|6521.3|6518.5|0
1619152130000|2021-04-23 04:28:50|6522.2|6519.4|6522.3|6519.5|6522.3|6519.5|6522.2|6519.4|0
1619152140000|2021-04-23 04:29:00|6522.2|6519.4|6522.3|6519.5|6522.3|6519.5|6522.2|6519.4|0
1619152210000|2021-04-23 04:30:10|6522.6|6519.8|6522.6|6519.8|6522.7|6519.9|6522.6|6519.8|1
1619152220000|2021-04-23 04:30:20|6523.7|6520.9|6526.1|6523.3|6526.2|6523.4|6523.7|6520.9|11
1619152230000|2021-04-23 04:30:30|6526.2|6523.4|6526.1|6523.3|6526.6|6523.8|6526.1|6523.3|7
1619152240000|2021-04-23 04:30:40|6526.2|6523.4|6526.1|6523.3|6526.2|6523.4|6526.1|6523.3|0
1619152260000|2021-04-23 04:31:00|6525.7|6522.9|6525.1|6522.3|6526.1|6523.3|6524.7|6521.9|121
1619152270000|2021-04-23 04:31:10|6526.1|6523.3|6525.1|6522.3|6526.2|6523.4|6525.1|6522.3|5
1619152280000|2021-04-23 04:31:20|6525.2|6522.4|6526.1|6523.3|6526.1|6523.3|6525.1|6522.3|108
1619152290000|2021-04-23 04:31:30|||||||||1
1619152330000|2021-04-23 04:32:10|6525.2|6522.4|6526.1|6523.3|6526.1|6523.3|6525.2|6522.4|0
1619152350000|2021-04-23 04:32:30|6525.7|6522.9|6525.7|6522.9|6525.7|6522.9|6525.7|6522.9|0
1619152360000|2021-04-23 04:32:40|6526.1|6523.3|6526.1|6523.3|6526.1|6523.3|6526.1|6523.3|0
1619152400000|2021-04-23 04:33:20|6525.6|6522.8|6525.3|6522.5|6525.6|6522.8|6525.2|6522.4|0
1619152410000|2021-04-23 04:33:30|6526.1|6523.3|6526.1|6523.3|6526.1|6523.3|6526.1|6523.3|0
1619152450000|2021-04-23 04:34:10|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|1
1619152470000|2021-04-23 04:34:30|6524.7|6521.9|6524.7|6521.9|6524.7|6521.9|6524.7|6521.9|0
1619152480000|2021-04-23 04:34:40|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|0
1619152490000|2021-04-23 04:34:50|6525.2|6522.4|6525.7|6522.9|6525.7|6522.9|6525.2|6522.4|0
1619152500000|2021-04-23 04:35:00|6526.1|6523.3|6526.1|6523.3|6526.1|6523.3|6526.1|6523.3|0
1619152510000|2021-04-23 04:35:10|6526.2|6523.4|6526.2|6523.4|6526.2|6523.4|6526.2|6523.4|0
1619152520000|2021-04-23 04:35:20|6526.1|6523.3|6526.1|6523.3|6526.1|6523.3|6526.1|6523.3|0
1619152670000|2021-04-23 04:37:50|6526.2|6523.4|6526.2|6523.4|6526.2|6523.4|6526.2|6523.4|0
1619152680000|2021-04-23 04:38:00|6525.8|6523|6525.7|6522.9|6525.8|6523|6525.2|6522.4|20
1619152690000|2021-04-23 04:38:10|6525.6|6522.8|6525.6|6522.8|6525.6|6522.8|6525.6|6522.8|0
1619152700000|2021-04-23 04:38:20|6524.6|6521.8|6524.7|6521.9|6524.7|6521.9|6524.6|6521.8|6
1619152720000|2021-04-23 04:38:40|6524.8|6522|6524.7|6521.9|6524.8|6522|6524.7|6521.9|1
1619152740000|2021-04-23 04:39:00|6524.6|6521.8|6525.2|6522.4|6525.2|6522.4|6524.6|6521.8|1
1619152780000|2021-04-23 04:39:40|6525.6|6522.8|6525.6|6522.8|6525.6|6522.8|6525.6|6522.8|6
1619152790000|2021-04-23 04:39:50|||||||||2
1619152820000|2021-04-23 04:40:20|||||||||1
1619152830000|2021-04-23 04:40:30|||||||||1
1619152840000|2021-04-23 04:40:40|||||||||1
1619152850000|2021-04-23 04:40:50|6525.7|6522.9|6525.8|6523|6525.8|6523|6525.7|6522.9|18
1619152860000|2021-04-23 04:41:00|6525.6|6522.8|6525.6|6522.8|6525.6|6522.8|6525.6|6522.8|3
1619152880000|2021-04-23 04:41:20|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|0
1619152930000|2021-04-23 04:42:10|6525.2|6522.4|6525.6|6522.8|6525.6|6522.8|6525.2|6522.4|0
1619152940000|2021-04-23 04:42:20|||||||||1
1619152970000|2021-04-23 04:42:50|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|1
1619152990000|2021-04-23 04:43:10|6525.2|6522.4|6525.6|6522.8|6525.6|6522.8|6525.2|6522.4|0
1619153000000|2021-04-23 04:43:20|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|5
1619153020000|2021-04-23 04:43:40|6524.7|6521.9|6524.7|6521.9|6524.7|6521.9|6524.2|6521.4|1
1619153050000|2021-04-23 04:44:10|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|0
1619153080000|2021-04-23 04:44:40|6524.7|6521.9|6524.7|6521.9|6524.7|6521.9|6524.7|6521.9|0
1619153090000|2021-04-23 04:44:50|||||||||1
1619153100000|2021-04-23 04:45:00|6525.2|6522.4|6525.2|6522.4|6525.2|6522.4|6525.2|6522.4|2
1619153110000|2021-04-23 04:45:10|||||||||1
1619153130000|2021-04-23 04:45:30|6524.7|6521.9|6524.7|6521.9|6524.7|6521.9|6524.7|6521.9|0
1619153170000|2021-04-23 04:46:10|6524.1|6521.3|6524.1|6521.3|6524.1|6521.3|6524.1|6521.3|0
1619153190000|2021-04-23 04:46:30|6524.2|6521.4|6524.6|6521.8|6524.7|6521.9|6524.2|6521.4|0
1619153230000|2021-04-23 04:47:10|6525.2|6522.4|6525.1|6522.3|6525.2|6522.4|6525.1|6522.3|1
1619153300000|2021-04-23 04:48:20|6524.6|6521.8|6524.7|6521.9|6524.7|6521.9|6524.6|6521.8|0
1619153310000|2021-04-23 04:48:30|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|0
1619153360000|2021-04-23 04:49:20|6525.2|6522.4|6524.6|6521.8|6525.2|6522.4|6524.6|6521.8|0
1619153380000|2021-04-23 04:49:40|6524.7|6521.9|6525.1|6522.3|6525.1|6522.3|6524.7|6521.9|0
1619153420000|2021-04-23 04:50:20|6524.6|6521.8|6524.6|6521.8|6524.6|6521.8|6524.6|6521.8|0
1619153440000|2021-04-23 04:50:40|6524.1|6521.3|6524.1|6521.3|6524.1|6521.3|6524.1|6521.3|0
1619153460000|2021-04-23 04:51:00|6524.2|6521.4|6525.1|6522.3|6525.1|6522.3|6524.2|6521.4|0
1619153500000|2021-04-23 04:51:40|6524.9|6522.1|6524.6|6521.8|6524.9|6522.1|6524.6|6521.8|0
1619153510000|2021-04-23 04:51:50|6525|6522.2|6525.1|6522.3|6525.1|6522.3|6525|6522.2|1
1619153520000|2021-04-23 04:52:00|6525.2|6522.4|6525.2|6522.4|6525.2|6522.4|6525.2|6522.4|0
1619153530000|2021-04-23 04:52:10|6525.6|6522.8|6525.6|6522.8|6525.6|6522.8|6525.6|6522.8|0
1619153570000|2021-04-23 04:52:50|6524.6|6521.8|6525.1|6522.3|6525.1|6522.3|6524.6|6521.8|0
1619153580000|2021-04-23 04:53:00|6525.6|6522.8|6525.6|6522.8|6525.6|6522.8|6525.6|6522.8|0
1619153610000|2021-04-23 04:53:30|||||||||2
1619153650000|2021-04-23 04:54:10|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|0
1619153680000|2021-04-23 04:54:40|6527.2|6524.4|6527.2|6524.4|6527.2|6524.4|6527.2|6524.4|52
1619153690000|2021-04-23 04:54:50|6526.7|6523.9|6527.2|6524.4|6527.2|6524.4|6526.7|6523.9|71
1619153720000|2021-04-23 04:55:20|6527.6|6524.8|6531.2|6528.4|6531.2|6528.4|6527.6|6524.8|42
1619153730000|2021-04-23 04:55:30|6531|6528.2|6530.8|6528|6531.4|6528.2|6530.3|6527.4|12
1619153740000|2021-04-23 04:55:40|6531.3|6528.5|6530.7|6527.9|6531.3|6528.5|6530.7|6527.9|0
1619153750000|2021-04-23 04:55:50|6530.2|6527.4|6530.2|6527.4|6530.2|6527.4|6529.3|6526.5|0
1619153760000|2021-04-23 04:56:00|6529.3|6526.5|6530.3|6527.5|6530.3|6527.5|6529.3|6526.5|0
1619153780000|2021-04-23 04:56:20|6530.2|6527.4|6529.3|6526.5|6530.2|6527.4|6529.3|6526.5|3
1619153800000|2021-04-23 04:56:40|6530.2|6527.4|6530.3|6527.5|6530.3|6527.5|6529.3|6526.5|4
1619153850000|2021-04-23 04:57:30|6531.2|6528.4|6531.2|6528.4|6531.3|6528.5|6531.1|6528.3|0
1619153860000|2021-04-23 04:57:40|6530.7|6527.9|6530.3|6527.5|6530.7|6527.9|6530.3|6527.5|0
1619153880000|2021-04-23 04:58:00|6530.2|6527.4|6530.2|6527.4|6530.2|6527.4|6530.2|6527.4|0
1619153910000|2021-04-23 04:58:30|6529.7|6526.9|6529.7|6526.9|6529.7|6526.9|6529.7|6526.9|0
1619153920000|2021-04-23 04:58:40|6530.2|6527.4|6530.2|6527.4|6530.2|6527.4|6530.2|6527.4|0
1619153930000|2021-04-23 04:58:50|6530.7|6527.9|6530.2|6527.4|6530.7|6527.9|6530.2|6527.4|3
1619153970000|2021-04-23 04:59:30|6529.4|6526.6|6529.2|6526.4|6529.4|6526.6|6529.2|6526.4|1
1619154000000|2021-04-23 05:00:00|6529.7|6526.9|6530.2|6527.4|6530.2|6527.4|6529.2|6526.4|4
1619154030000|2021-04-23 05:00:30|6530.1|6527.3|6530.2|6527.4|6530.2|6527.4|6530.1|6527.3|0
1619154040000|2021-04-23 05:00:40|6529.6|6526.8|6529.6|6526.8|6529.6|6526.8|6529.6|6526.8|1
1619154050000|2021-04-23 05:00:50|6530.1|6527.3|6530.2|6527.4|6530.2|6527.4|6530.1|6527.3|0
1619154150000|2021-04-23 05:02:30|6530.6|6527.8|6530.6|6527.8|6530.6|6527.8|6530.6|6527.8|0
1619154160000|2021-04-23 05:02:40|6530.2|6527.4|6530.2|6527.4|6530.2|6527.4|6530.2|6527.4|0
1619154170000|2021-04-23 05:02:50|||||||||1
1619154190000|2021-04-23 05:03:10|6529.1|6526.3|6529.2|6526.4|6529.2|6526.4|6529|6526.2|5
1619154200000|2021-04-23 05:03:20|6528.6|6525.8|6529.1|6526.3|6529.6|6526.8|6528.6|6525.8|0
1619154210000|2021-04-23 05:03:30|6529.2|6526.4|6529.2|6526.4|6529.2|6526.4|6529.1|6526.3|0
1619154220000|2021-04-23 05:03:40|6529.1|6526.3|6529.1|6526.3|6529.2|6526.4|6529.1|6526.3|0
1619154240000|2021-04-23 05:04:00|6529.2|6526.4|6529.6|6526.8|6529.6|6526.8|6529.1|6526.3|0
1619154250000|2021-04-23 05:04:10|6529.1|6526.3|6530.1|6527.3|6530.1|6527.3|6529.1|6526.3|1
1619154260000|2021-04-23 05:04:20|6529.5|6526.7|6529.1|6526.3|6529.5|6526.7|6529.1|6526.3|0
1619154290000|2021-04-23 05:04:50|6529.3|6526.5|6529.7|6526.9|6529.7|6526.9|6529.3|6526.5|0
1619154300000|2021-04-23 05:05:00|6530.1|6527.3|6530.1|6527.3|6530.1|6527.3|6530.1|6527.3|0
1619154310000|2021-04-23 05:05:10|6530.2|6527.4|6530.1|6527.3|6530.2|6527.4|6530.1|6527.3|0
1619154320000|2021-04-23 05:05:20|6530.2|6527.4|6530.2|6527.4|6530.2|6527.4|6530.2|6527.4|0
1619154350000|2021-04-23 05:05:50|6530.1|6527.3|6530.2|6527.4|6530.2|6527.4|6530.1|6527.3|0
1619154360000|2021-04-23 05:06:00|6531.1|6528.3|6530.2|6527.4|6531.1|6528.3|6530.2|6527.4|0
1619154380000|2021-04-23 05:06:20|6530.1|6527.3|6529.2|6526.4|6530.2|6527.4|6529.2|6526.4|1
1619154410000|2021-04-23 05:06:50|6529.1|6526.3|6529.1|6526.3|6529.1|6526.3|6529.1|6526.3|0
1619154420000|2021-04-23 05:07:00|6528.6|6525.8|6528.6|6525.8|6528.6|6525.8|6528.6|6525.8|0
1619154430000|2021-04-23 05:07:10|6528.2|6525.4|6528.2|6525.4|6528.2|6525.4|6528.2|6525.4|0
1619154440000|2021-04-23 05:07:20|6527.2|6524.4|6527.7|6524.9|6527.7|6524.9|6527.2|6524.4|0
1619154450000|2021-04-23 05:07:30|6527.2|6524.4|6528.2|6525.4|6528.2|6525.4|6527.2|6524.4|8
1619154540000|2021-04-23 05:09:00|6527.6|6524.8|6527.6|6524.8|6527.6|6524.8|6527.6|6524.8|1
1619154550000|2021-04-23 05:09:10|6527.2|6524.4|6527.2|6524.4|6527.2|6524.4|6527.2|6524.4|0
1619154590000|2021-04-23 05:09:50|||||||||1
1619154600000|2021-04-23 05:10:00|6528.1|6525.3|6528.2|6525.4|6528.2|6525.4|6528.1|6525.3|0
1619154610000|2021-04-23 05:10:10|6528|6525.2|6527.6|6524.8|6528|6525.2|6527.6|6524.8|1
1619154620000|2021-04-23 05:10:20|6527.4|6524.6|6527.2|6524.4|6527.4|6524.6|6526.6|6523.8|0
1619154630000|2021-04-23 05:10:30|6527.1|6524.3|6526.2|6523.4|6527.1|6524.3|6526.2|6523.4|0
1619154640000|2021-04-23 05:10:40|6526.6|6523.8|6527.1|6524.3|6527.1|6524.3|6526.6|6523.8|0
1619154650000|2021-04-23 05:10:50|6527|6524.2|6526.2|6523.4|6527|6524.2|6526.2|6523.4|0
1619154660000|2021-04-23 05:11:00|6527.1|6524.3|6527.2|6524.4|6528.1|6525.3|6527.1|6524.3|0
1619154700000|2021-04-23 05:11:40|6527.3|6524.5|6528.2|6525.4|6528.2|6525.4|6527.3|6524.5|0
1619154730000|2021-04-23 05:12:10|6528.1|6525.3|6527.2|6524.4|6528.1|6525.3|6527.2|6524.4|0
1619154750000|2021-04-23 05:12:30|6527.1|6524.3|6526.2|6523.4|6527.1|6524.3|6526.2|6523.4|0
1619154810000|2021-04-23 05:13:30|6526.3|6523.5|6526.8|6524|6526.8|6524|6526.3|6523.5|0
1619154820000|2021-04-23 05:13:40|6527.2|6524.4|6527.2|6524.4|6527.2|6524.4|6527.2|6524.4|0
1619154880000|2021-04-23 05:14:40|6527.6|6524.8|6527.6|6524.8|6527.6|6524.8|6527.6|6524.8|0
1619154890000|2021-04-23 05:14:50|6528.2|6525.4|6528.2|6525.4|6528.2|6525.4|6528.2|6525.4|0
1619154900000|2021-04-23 05:15:00|6528.1|6525.3|6528|6525.2|6528.1|6525.3|6528|6525.2|0
1619154910000|2021-04-23 05:15:10|6527.2|6524.4|6527.2|6524.4|6527.2|6524.4|6527.2|6524.4|0
1619154940000|2021-04-23 05:15:40|6527.1|6524.3|6527|6524.2|6527.1|6524.3|6526.6|6523.8|0
1619154960000|2021-04-23 05:16:00|6526.6|6523.8|6525.7|6522.9|6526.6|6523.8|6525.2|6522.4|1
1619154970000|2021-04-23 05:16:10|6525.1|6522.3|6525.1|6522.3|6525.2|6522.4|6525.1|6522.3|0
1619154980000|2021-04-23 05:16:20|6525.6|6522.8|6525.1|6522.3|6525.6|6522.8|6525.1|6522.3|0
1619155010000|2021-04-23 05:16:50|6525.2|6522.4|6525.1|6522.3|6525.2|6522.4|6525.1|6522.3|0
1619155070000|2021-04-23 05:17:50|6524.6|6521.8|6525.1|6522.3|6525.1|6522.3|6524.6|6521.8|0
1619155100000|2021-04-23 05:18:20|6525.2|6522.4|6525.1|6522.3|6525.2|6522.4|6525.1|6522.3|0
1619155130000|2021-04-23 05:18:50|6524.6|6521.8|6525.1|6522.3|6525.1|6522.3|6524.6|6521.8|1
1619155140000|2021-04-23 05:19:00|6525|6522.2|6525.1|6522.3|6525.1|6522.3|6525|6522.2|0
1619155190000|2021-04-23 05:19:50|6525|6522.2|6525|6522.2|6525|6522.2|6525|6522.2|0
1619155200000|2021-04-23 05:20:00|6525.1|6522.3|6525.2|6522.4|6525.2|6522.4|6525.1|6522.3|0
1619155210000|2021-04-23 05:20:10|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|0
1619155220000|2021-04-23 05:20:20|6525.2|6522.4|6525.2|6522.4|6525.2|6522.4|6525.2|6522.4|0
1619155230000|2021-04-23 05:20:30|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|0
1619155240000|2021-04-23 05:20:40|6525.6|6522.8|6525.6|6522.8|6525.6|6522.8|6525.6|6522.8|0
1619155250000|2021-04-23 05:20:50|6525.7|6522.9|6525.7|6522.9|6525.7|6522.9|6525.7|6522.9|0
1619155260000|2021-04-23 05:21:00|6527.1|6524.3|6527|6524.2|6527.1|6524.3|6527|6524.2|5
1619155270000|2021-04-23 05:21:10|6527.1|6524.3|6527|6524.2|6527.1|6524.3|6527|6524.2|0
1619155300000|2021-04-23 05:21:40|6527.1|6524.3|6527.1|6524.3|6527.1|6524.3|6527.1|6524.3|0
1619155310000|2021-04-23 05:21:50|6527|6524.2|6527|6524.2|6527|6524.2|6527|6524.2|0
1619155330000|2021-04-23 05:22:10|6527.1|6524.3|6527|6524.2|6527.1|6524.3|6527|6524.2|0
1619155360000|2021-04-23 05:22:40|6527.1|6524.3|6527.4|6524.6|6527.5|6524.7|6527|6524.2|0
1619155380000|2021-04-23 05:23:00|6527|6524.2|6526.5|6523.7|6527|6524.2|6526.5|6523.7|0
1619155390000|2021-04-23 05:23:10|6526|6523.2|6526.1|6523.3|6526.1|6523.3|6526|6523.2|0
1619155420000|2021-04-23 05:23:40|6525.9|6523.1|6525.1|6522.3|6525.9|6523.1|6524.2|6521.4|4
1619155430000|2021-04-23 05:23:50|6525.2|6522.4|6525.1|6522.3|6525.2|6522.4|6525.1|6522.3|0
1619155460000|2021-04-23 05:24:20|6525|6522.2|6525.1|6522.3|6525.1|6522.3|6525|6522.2|1
1619155470000|2021-04-23 05:24:30|6525.2|6522.4|6525.1|6522.3|6525.9|6523.1|6525|6522.2|1
1619155480000|2021-04-23 05:24:40|6524.6|6521.8|6524.1|6521.3|6525.1|6522.3|6524.1|6521.3|4
1619155490000|2021-04-23 05:24:50|6524.5|6521.7|6525.5|6522.7|6525.5|6522.7|6524.5|6521.7|6
1619155500000|2021-04-23 05:25:00|6525.1|6522.3|6525|6522.2|6525.1|6522.3|6525|6522.2|2
1619155510000|2021-04-23 05:25:10|6525.1|6522.3|6525|6522.2|6525.1|6522.3|6525|6522.2|0
1619155530000|2021-04-23 05:25:30|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|4
1619155540000|2021-04-23 05:25:40|6525|6522.2|6525|6522.2|6525|6522.2|6525|6522.2|0
1619155650000|2021-04-23 05:27:30|6524.6|6521.8|6524.2|6521.4|6524.7|6521.8|6524.2|6520.7|0
1619155660000|2021-04-23 05:27:40|6525|6522.2|6525|6522.2|6525|6522.2|6525|6522.2|0
1619155690000|2021-04-23 05:28:10|6524.6|6521.8|6524.6|6521.8|6524.6|6521.8|6524.6|6521.8|0
1619155710000|2021-04-23 05:28:30|6524.7|6521.9|6524.7|6521.9|6524.7|6521.9|6524.7|6521.9|0
1619155720000|2021-04-23 05:28:40|6525.3|6521.3|6524.6|6521.8|6525.3|6522.2|6524.6|6521.3|1
1619155740000|2021-04-23 05:29:00|6525|6522.2|6525|6522.2|6525|6522.2|6525|6522.2|0
1619155750000|2021-04-23 05:29:10|6524.6|6521.8|6524.6|6521.8|6524.6|6521.8|6524.6|6521.8|0
1619155780000|2021-04-23 05:29:40|6525|6522.2|6524.2|6521.4|6525|6522.2|6524.1|6521.3|0
1619155800000|2021-04-23 05:30:00|6524.6|6521.8|6523.7|6520.9|6524.6|6521.8|6523.1|6520.3|21
1619155810000|2021-04-23 05:30:10|6524.1|6521.3|6524.1|6521.3|6524.1|6521.3|6523.3|6520.5|16
1619155820000|2021-04-23 05:30:20|6524|6521.2|6521.5|6518.7|6524|6521.2|6521.5|6518.7|5
1619155830000|2021-04-23 05:30:30|6520.7|6517.9|6520.2|6517.4|6520.7|6517.9|6520.2|6517.4|2
1619155840000|2021-04-23 05:30:40|6520.6|6517.8|6520.6|6517.8|6520.6|6517.8|6520.6|6517.8|0
1619155850000|2021-04-23 05:30:50|6522.1|6519.3|6521.1|6518.3|6522.1|6519.3|6521.1|6518.3|12
1619155860000|2021-04-23 05:31:00|6521.5|6518.7|6520.6|6517.8|6521.5|6518.7|6520.6|6517.8|1
1619155880000|2021-04-23 05:31:20|6520.5|6517.7|6520|6517.2|6520.6|6517.8|6519.6|6516.8|1
1619155890000|2021-04-23 05:31:30|6520.1|6517.3|6520.1|6517.3|6520.6|6517.8|6518.7|6515.9|12
1619155900000|2021-04-23 05:31:40|6520.2|6517.4|6520|6517.2|6520.2|6517.4|6520|6517.2|1
1619155910000|2021-04-23 05:31:50|6520.1|6517.3|6520.2|6517.4|6520.2|6517.4|6520.1|6517.3|0
1619155930000|2021-04-23 05:32:10|6520.7|6517.9|6521|6518.2|6521|6518.2|6520.6|6517.8|7
1619155940000|2021-04-23 05:32:20|6519.6|6516.8|6519.6|6516.8|6519.6|6516.8|6519.6|6516.8|0
1619155950000|2021-04-23 05:32:30|6520|6517.2|6520.2|6517.4|6520.2|6517.4|6519|6516.2|2
1619155960000|2021-04-23 05:32:40|6520.1|6517.3|6520.2|6517.4|6520.2|6517.4|6520.1|6517.3|0
1619155970000|2021-04-23 05:32:50|6520.1|6517.3|6520|6517.2|6520.1|6517.3|6520|6517.2|1
1619155980000|2021-04-23 05:33:00|6519.2|6516.4|6519.2|6516.4|6519.2|6516.4|6519.2|6516.4|0
1619155990000|2021-04-23 05:33:10|6519.6|6516.8|6519.6|6516.8|6519.6|6516.8|6519.6|6516.8|0
1619156010000|2021-04-23 05:33:30|6520.1|6517.3|6520.2|6517.4|6520.2|6517.4|6520.1|6517.3|1
1619156040000|2021-04-23 05:34:00|6520.6|6517.8|6520.6|6517.8|6521.2|6518.4|6520.6|6517.8|0
1619156050000|2021-04-23 05:34:10|6521.1|6518.3|6521|6518.2|6521.2|6518.4|6520.6|6517.8|0
1619156060000|2021-04-23 05:34:20|6521.5|6518.7|6520.8|6518|6521.6|6518.8|6520.7|6517.9|0
1619156070000|2021-04-23 05:34:30|6521.6|6518.8|6521.6|6518.8|6521.6|6518.8|6521.6|6518.8|0
1619156080000|2021-04-23 05:34:40|6522|6519.2|6522|6519.2|6522.1|6519.3|6522|6519.2|0
1619156090000|2021-04-23 05:34:50|6522.1|6519.3|6521.6|6518.8|6522.1|6519.3|6521.6|6518.8|0
1619156100000|2021-04-23 05:35:00|6522|6519.2|6522.8|6520|6522.8|6520|6522|6519.2|1
1619156110000|2021-04-23 05:35:10|6523.1|6520.3|6523.1|6520.3|6523.2|6520.4|6523.1|6520.3|0
1619156120000|2021-04-23 05:35:20|6523.2|6520.4|6523.2|6520.4|6523.2|6520.4|6523.2|6520.4|0
1619156140000|2021-04-23 05:35:40|6523.6|6520.8|6523.6|6520.8|6523.6|6520.8|6523.6|6520.8|0
1619156180000|2021-04-23 05:36:20|6523.1|6520.3|6523.1|6520.3|6523.1|6520.3|6523.1|6520.3|0
1619156210000|2021-04-23 05:36:50|6523.6|6520.8|6523.6|6520.8|6523.6|6520.8|6523.6|6520.8|1
1619156220000|2021-04-23 05:37:00|6524|6521.2|6524|6521.2|6524|6521.2|6524|6521.2|0
1619156230000|2021-04-23 05:37:10|6523.6|6520.8|6523.6|6520.8|6523.6|6520.8|6523.5|6520.7|0
1619156250000|2021-04-23 05:37:30|6524|6521.2|6524|6521.2|6524|6521.2|6524|6521.2|0
1619156260000|2021-04-23 05:37:40|6523.1|6520.3|6523.1|6520.3|6523.1|6520.3|6523.1|6520.3|0
1619156280000|2021-04-23 05:38:00|6523.6|6520.8|6523.6|6520.8|6523.6|6520.8|6523.6|6520.8|1
1619156320000|2021-04-23 05:38:40|6524|6521.2|6524|6521.2|6524|6521.2|6524|6521.2|0
1619156330000|2021-04-23 05:38:50|6525.6|6522.8|6525.7|6522.9|6525.7|6522.9|6525.2|6522.4|37
1619156340000|2021-04-23 05:39:00|6524.7|6521.9|6525.6|6522.8|6525.7|6522.9|6524.7|6521.9|3
1619156350000|2021-04-23 05:39:10|6525.7|6522.9|6525.2|6522.4|6525.7|6522.9|6525.2|6522.4|0
1619156360000|2021-04-23 05:39:20|6524.7|6521.9|6525.2|6522.4|6525.2|6522.4|6524.2|6521.4|0
1619156380000|2021-04-23 05:39:40|6525.1|6522.3|6524.7|6521.9|6525.2|6522.4|6524.7|6521.9|0
1619156390000|2021-04-23 05:39:50|6524.6|6521.8|6525.2|6522.4|6525.2|6522.4|6524.6|6521.8|0
1619156400000|2021-04-23 05:40:00|6525.7|6522.9|6525.6|6522.8|6525.7|6522.9|6525.6|6522.8|0
1619156450000|2021-04-23 05:40:50|6525.2|6522.4|6526.2|6523.4|6526.2|6523.4|6525.2|6522.4|1
1619156460000|2021-04-23 05:41:00|6526.1|6523.3|6526.2|6523.4|6526.2|6523.4|6526.1|6523.3|0
1619156490000|2021-04-23 05:41:30|6527.1|6524.3|6527.8|6525|6528.1|6525.3|6527.1|6524.3|3
1619156500000|2021-04-23 05:41:40|6528.2|6525.4|6528.2|6525.4|6528.2|6525.4|6528.2|6525.4|0
1619156510000|2021-04-23 05:41:50|6529.2|6526.4|6528.6|6525.8|6529.2|6526.4|6528.6|6525.8|3
1619156520000|2021-04-23 05:42:00|6528.2|6525.4|6528.2|6525.4|6528.2|6525.4|6528.2|6525.4|0
1619156530000|2021-04-23 05:42:10|6528.4|6525.6|6528.2|6525.4|6529.2|6526.4|6527.6|6524.8|9
1619156550000|2021-04-23 05:42:30|6528.1|6525.3|6528.1|6525.3|6528.2|6525.4|6528.1|6525.3|0
1619156560000|2021-04-23 05:42:40|6527.2|6524.4|6528.1|6525.3|6528.2|6525.4|6527.2|6524.4|3
1619156570000|2021-04-23 05:42:50|6528|6525.2|6528|6525.2|6528.1|6525.3|6527.6|6524.8|0
1619156580000|2021-04-23 05:43:00|6528.1|6525.3|6528.1|6525.3|6528.1|6525.3|6528.1|6525.3|0
1619156590000|2021-04-23 05:43:10|6528|6525.2|6527.2|6524.4|6528|6525.2|6527.2|6524.4|0
1619156600000|2021-04-23 05:43:20|6527.7|6524.9|6528|6525.2|6528.1|6525.3|6527.7|6524.9|0
1619156610000|2021-04-23 05:43:30|6528.1|6525.3|6528.2|6525.4|6528.7|6525.9|6528.1|6525.3|0
1619156660000|2021-04-23 05:44:20|6527.7|6524.9|6527.6|6524.8|6527.7|6524.9|6527.6|6524.8|0
1619156690000|2021-04-23 05:44:50|6527.5|6524.7|6525|6522.2|6527.5|6524.7|6524|6521.2|7
1619156700000|2021-04-23 05:45:00|6524.2|6521.4|6524.2|6521.4|6524.6|6521.8|6524.1|6521.3|1
1619156710000|2021-04-23 05:45:10|6525|6522.2|6525.1|6522.3|6525.1|6522.3|6523.6|6520.8|75
1619156720000|2021-04-23 05:45:20|6524.6|6521.8|6525|6522.2|6525.1|6522.3|6524.6|6521.8|1
1619156730000|2021-04-23 05:45:30|6524.6|6521.8|6524.6|6521.8|6525.1|6522.3|6524.6|6521.8|0
1619156740000|2021-04-23 05:45:40|6525.1|6522.3|6525.2|6522.4|6525.2|6522.4|6525.1|6522.3|1
1619156760000|2021-04-23 05:46:00|6525.6|6522.8|6525.1|6522.3|6526.6|6523.8|6525.1|6522.3|3
1619156770000|2021-04-23 05:46:10|6525|6522.2|6526|6523.2|6526|6523.2|6524.6|6521.8|0
1619156800000|2021-04-23 05:46:40|6525.6|6522.8|6525.6|6522.8|6525.6|6522.8|6525.6|6522.8|0
1619156810000|2021-04-23 05:46:50|6526.1|6523.3|6526.1|6523.3|6526.1|6523.3|6526.1|6523.3|0
1619156820000|2021-04-23 05:47:00|6525.2|6522.4|6525.2|6522.4|6525.2|6522.4|6525.1|6522.3|0
1619156830000|2021-04-23 05:47:10|6526.1|6523.3|6523.6|6520.8|6526.1|6523.3|6523.6|6520.8|4
1619156840000|2021-04-23 05:47:20|6523.5|6520.7|6522|6519.2|6524|6521.2|6520.7|6517.9|6
1619156850000|2021-04-23 05:47:30|6520.7|6517.9|6521.6|6518.8|6521.6|6518.8|6520.7|6517.9|5
1619156860000|2021-04-23 05:47:40|6521.2|6518.4|6521.2|6518.4|6521.2|6518.4|6521.2|6518.4|0
1619156880000|2021-04-23 05:48:00|6521.6|6518.8|6523|6520.2|6523|6520.2|6521.6|6518.8|5
1619156890000|2021-04-23 05:48:10|6522.9|6520.1|6523|6520.2|6523.1|6520.3|6522.5|6519.7|4
1619156900000|2021-04-23 05:48:20|6523.1|6520.3|6523|6520.2|6523.1|6520.3|6523|6520.2|0
1619156920000|2021-04-23 05:48:40|6523.1|6520.3|6524|6521.2|6524|6521.2|6523.1|6520.3|0
1619156940000|2021-04-23 05:49:00|6524.1|6521.3|6524|6521.2|6524.1|6521.3|6524|6521.2|25
1619156960000|2021-04-23 05:49:20|6524.2|6521.4|6523.6|6520.8|6525|6522.2|6523|6520.2|3
1619156970000|2021-04-23 05:49:30|6524|6521.2|6524|6521.2|6524|6521.2|6524|6521.2|0
1619156980000|2021-04-23 05:49:40|6524.2|6521.4|6525|6522.2|6525|6522.2|6524.2|6521.4|0
1619156990000|2021-04-23 05:49:50|6524|6521.2|6524|6521.2|6524|6521.2|6524|6521.2|1
1619157020000|2021-04-23 05:50:20|6523.8|6521|6523|6520.2|6523.8|6521|6523|6520.2|2
1619157040000|2021-04-23 05:50:40|||||||||1
1619157050000|2021-04-23 05:50:50|6523.6|6520.8|6523.6|6520.8|6523.6|6520.8|6523.6|6520.8|0
1619157060000|2021-04-23 05:51:00|6524.1|6521.3|6524.1|6521.3|6524.1|6521.3|6524|6521.2|3
1619157070000|2021-04-23 05:51:10|6524|6521.2|6524|6521.2|6524|6521.2|6524|6521.2|0
1619157100000|2021-04-23 05:51:40|6524.1|6521.3|6524.1|6521.3|6524.1|6521.3|6523.7|6520.9|0
1619157110000|2021-04-23 05:51:50|6524|6521.2|6523.6|6520.8|6524|6521.2|6523.6|6520.8|0
1619157120000|2021-04-23 05:52:00|6524.1|6521.3|6523|6520.2|6524.1|6521.3|6523|6520.2|0
1619157130000|2021-04-23 05:52:10|6523.1|6520.3|6523.1|6520.3|6523.2|6520.4|6523|6520.2|0
1619157140000|2021-04-23 05:52:20|6523|6520.2|6523|6520.2|6523.1|6520.3|6523|6520.2|0
1619157150000|2021-04-23 05:52:30|6523.1|6520.3|6522.6|6519.8|6523.1|6520.3|6522.6|6519.8|0
1619157180000|2021-04-23 05:53:00|6522.9|6520.1|6525|6522.2|6525|6522.2|6522.9|6520.1|1
1619157200000|2021-04-23 05:53:20|6524.5|6521.7|6524.1|6521.3|6524.5|6521.7|6523.6|6520.8|0
1619157210000|2021-04-23 05:53:30|6524.2|6521.4|6524|6521.2|6524.2|6521.4|6524|6521.2|0
1619157280000|2021-04-23 05:54:40|6523.5|6520.7|6524|6521.2|6524|6521.2|6523.5|6520.7|3
1619157320000|2021-04-23 05:55:20|6522.5|6519.7|6521|6518.2|6522.5|6519.7|6521|6518.2|25
1619157330000|2021-04-23 05:55:30|6521.1|6518.3|6521.1|6518.3|6521.1|6518.3|6521.1|6518.3|1
1619157340000|2021-04-23 05:55:40|6521.5|6518.7|6521|6518.2|6522|6519.2|6521|6518.2|2
1619157350000|2021-04-23 05:55:50|6521.2|6518.4|6521.6|6518.8|6521.6|6518.8|6521.2|6518.4|0
1619157360000|2021-04-23 05:56:00|6522|6519.2|6521|6518.2|6522|6519.2|6521|6518.2|0
1619157370000|2021-04-23 05:56:10|||||||||2
1619157420000|2021-04-23 05:57:00|6520.5|6517.7|6520|6517.2|6520.5|6517.7|6520|6517.2|0
1619157430000|2021-04-23 05:57:10|6519.1|6516.3|6519.6|6516.8|6519.6|6516.8|6519.1|6516.3|0
1619157450000|2021-04-23 05:57:30|6520|6517.2|6520|6517.2|6520|6517.2|6520|6517.2|0
1619157460000|2021-04-23 05:57:40|||||||||1
1619157470000|2021-04-23 05:57:50|6520.1|6517.3|6519.6|6516.8|6520.5|6517.7|6519.6|6516.8|5
1619157480000|2021-04-23 05:58:00|6520|6517.2|6520.5|6517.7|6520.5|6517.7|6520|6517.2|0
1619157490000|2021-04-23 05:58:10|6519.1|6516.3|6519.1|6516.3|6519.1|6516.3|6519.1|6516.3|1
1619157500000|2021-04-23 05:58:20|6519|6516.2|6519.1|6516.3|6519.1|6516.3|6519|6516.2|19
1619157510000|2021-04-23 05:58:30|6519|6516.2|6519.1|6516.3|6519.1|6516.3|6519|6516.2|2
1619157520000|2021-04-23 05:58:40|6519|6516.2|6519.1|6516.3|6519.1|6516.3|6519|6516.2|0
1619157540000|2021-04-23 05:59:00|6519.5|6516.7|6519.1|6516.3|6519.5|6516.7|6519|6516.2|48
1619157550000|2021-04-23 05:59:10|6519|6516.2|6519|6516.2|6519|6516.2|6519|6516.2|1
1619157560000|2021-04-23 05:59:20|6519.1|6516.3|6519|6516.2|6519.1|6516.3|6519|6516.2|0
1619157570000|2021-04-23 05:59:30|6519.1|6516.3|6519|6516.2|6519.1|6516.3|6519|6516.2|2
1619157580000|2021-04-23 05:59:40|6519.1|6516.3|6519.5|6516.7|6519.5|6516.7|6519.1|6516.3|62
1619157590000|2021-04-23 05:59:50|6518.7|6515.9|6520|6517.2|6520|6517.2|6518.5|6515.7|42
1619157600000|2021-04-23 06:00:00|6520.5|6517.7|6521|6518.2|6521|6518.2|6520.5|6517.7|3
1619157610000|2021-04-23 06:00:10|6521.1|6518.3|6521|6518.2|6521.5|6518.7|6520.5|6517.7|18
1619157640000|2021-04-23 06:00:40|6520.1|6517.3|6521|6518.2|6521.1|6518.3|6518.5|6515.7|397
1619157650000|2021-04-23 06:00:50|6520.5|6517.7|6519|6516.2|6520.5|6517.7|6518.5|6515.7|13
1619157670000|2021-04-23 06:01:10|6518.1|6515.3|6519|6516.2|6519.1|6516.3|6518|6515.2|10
1619157680000|2021-04-23 06:01:20|6519.5|6516.7|6519.1|6516.3|6519.5|6516.7|6519|6516.2|3
1619157690000|2021-04-23 06:01:30|6519.5|6516.7|6518.6|6515.8|6519.5|6516.7|6518.6|6515.8|0
1619157700000|2021-04-23 06:01:40|6518.7|6515.9|6519|6516.2|6519.9|6517.1|6518.7|6515.9|4
1619157710000|2021-04-23 06:01:50|6519.1|6516.3|6519|6516.2|6519.1|6516.3|6519|6516.2|0
1619157720000|2021-04-23 06:02:00|6519.1|6516.3|6519.5|6516.7|6519.5|6516.7|6518.1|6515.3|5
1619157750000|2021-04-23 06:02:30|6518.6|6515.8|6520.1|6517.3|6520.1|6517.3|6518.6|6515.8|2
1619157760000|2021-04-23 06:02:40|6520.5|6517.7|6520.6|6517.8|6520.6|6517.8|6520.5|6517.7|2
1619157770000|2021-04-23 06:02:50|6520.1|6517.3|6520.1|6517.3|6520.1|6517.3|6520.1|6517.3|2
1619157780000|2021-04-23 06:03:00|6520.6|6517.8|6521.5|6518.7|6521.5|6518.7|6520.5|6517.7|1
1619157790000|2021-04-23 06:03:10|6521|6518.2|6521|6518.2|6521|6518.2|6521|6518.2|0
1619157800000|2021-04-23 06:03:20|6522.5|6519.7|6522.6|6519.8|6523.1|6520.3|6521.6|6518.8|27
1619157810000|2021-04-23 06:03:30|6523|6520.2|6523|6520.2|6523|6520.2|6522|6519.2|0
1619157820000|2021-04-23 06:03:40|6522.1|6519.3|6522|6519.2|6522.1|6519.3|6522|6519.2|0
1619157850000|2021-04-23 06:04:10|6521.6|6518.8|6521.6|6518.8|6521.6|6518.8|6521.6|6518.8|0
1619157860000|2021-04-23 06:04:20|6521.5|6518.7|6520.6|6517.8|6521.5|6518.7|6520.6|6517.8|1
1619157870000|2021-04-23 06:04:30|6521|6518.2|6520.6|6517.8|6521|6518.2|6520.1|6517.3|1
1619157880000|2021-04-23 06:04:40|6521|6518.2|6521|6518.2|6521|6518.2|6521|6518.2|0
1619157900000|2021-04-23 06:05:00|6521.1|6518.3|6521.1|6518.3|6521.1|6518.3|6521.1|6518.3|0
1619157910000|2021-04-23 06:05:10|6521.5|6518.7|6521.5|6518.7|6521.5|6518.7|6521.5|6518.7|0
1619157920000|2021-04-23 06:05:20|6520.6|6517.8|6521|6518.2|6521.1|6518.3|6520.5|6517.7|2
1619157930000|2021-04-23 06:05:30|6521.1|6518.3|6519|6516.2|6522|6519.2|6519|6516.2|7
1619157940000|2021-04-23 06:05:40|6517.5|6514.7|6517.5|6514.7|6517.5|6514.7|6517.5|6514.7|74
1619157950000|2021-04-23 06:05:50|6517.9|6515.1|6518.5|6515.7|6518.5|6515.7|6517.9|6515.1|11
1619157960000|2021-04-23 06:06:00|6519|6516.2|6519.5|6516.7|6519.5|6516.7|6519|6516.2|4
1619157970000|2021-04-23 06:06:10|6520|6517.2|6519.5|6516.7|6520|6517.2|6519.5|6516.7|4
1619157990000|2021-04-23 06:06:30|6520|6517.2|6519.5|6516.7|6520|6517.2|6519.5|6516.7|5
1619158010000|2021-04-23 06:06:50|6519.1|6515.1|6518.5|6515.7|6519.1|6515.7|6518.5|6515.1|7
1619158020000|2021-04-23 06:07:00|6519|6516.2|6519|6516.2|6519|6516.2|6519|6516.2|0
1619158030000|2021-04-23 06:07:10|6519.5|6516.7|6519|6516.2|6519.5|6516.7|6519|6516.2|6
1619158040000|2021-04-23 06:07:20|6519.6|6516.8|6519.5|6516.7|6519.6|6516.8|6519.5|6516.7|2
1619158050000|2021-04-23 06:07:30|6519|6516.2|6519.1|6516.3|6519.1|6516.3|6519|6516.2|3
1619158060000|2021-04-23 06:07:40|6519.5|6516.7|6519|6516.2|6519.5|6516.7|6519|6516.2|0
1619158080000|2021-04-23 06:08:00|6519.1|6516.3|6520|6517.2|6520|6517.2|6518.5|6515.7|4
1619158090000|2021-04-23 06:08:10|6520.1|6517.3|6520.5|6517.7|6520.5|6517.7|6520.1|6517.3|8
1619158100000|2021-04-23 06:08:20|6521|6518.2|6521.5|6518.7|6521.6|6518.8|6521|6518.2|21
1619158110000|2021-04-23 06:08:30|6521.6|6518.8|6523|6520.2|6523|6520.2|6521.6|6518.8|1
1619158120000|2021-04-23 06:08:40|6523.6|6520.8|6523.9|6521.1|6524.1|6521.3|6523.5|6520.7|2
1619158130000|2021-04-23 06:08:50|6524|6521.2|6522.9|6520.1|6524|6521.2|6522.9|6520.1|3
1619158140000|2021-04-23 06:09:00|6523|6520.2|6523.4|6520.6|6523.4|6520.6|6523|6520.2|4
1619158150000|2021-04-23 06:09:10|6523.6|6520.8|6523.4|6520.6|6524|6521.2|6522|6519.2|24
1619158160000|2021-04-23 06:09:20|6523|6520.2|6524|6521.2|6524|6521.2|6523|6520.2|2
1619158170000|2021-04-23 06:09:30|6523.4|6520.6|6522.9|6520.1|6523.4|6520.6|6522.9|6520.1|3
1619158180000|2021-04-23 06:09:40|6522.4|6519.6|6522.9|6520.1|6523|6520.2|6522.1|6519.3|0
1619158190000|2021-04-23 06:09:50|6523|6520.2|6522.9|6520.1|6523|6520.2|6522.9|6520.1|0
1619158200000|2021-04-23 06:10:00|6522|6519.2|6522.1|6519.3|6522.4|6519.6|6521.4|6518.6|2
1619158210000|2021-04-23 06:10:10|6522.5|6519.7|6523|6520.2|6523.1|6520.3|6522.5|6519.7|11
1619158220000|2021-04-23 06:10:20|6522.9|6520.1|6522.1|6519.3|6523|6520.2|6522.1|6519.3|6
1619158230000|2021-04-23 06:10:30|6522.9|6520.1|6522.9|6520.1|6522.9|6520.1|6522.9|6520.1|1
1619158260000|2021-04-23 06:11:00|6523|6520.2|6523.4|6520.6|6523.4|6520.6|6523|6520.2|0
1619158270000|2021-04-23 06:11:10|6523.6|6520.8|6524|6521.2|6524|6521.2|6523.5|6520.7|7
1619158280000|2021-04-23 06:11:20|6523.5|6520.7|6524|6521.2|6524|6521.2|6523.5|6520.7|0
1619158300000|2021-04-23 06:11:40|6524.4|6521.6|6524.4|6521.6|6524.4|6521.6|6524.4|6521.6|1
1619158320000|2021-04-23 06:12:00|6524|6521.2|6524|6521.2|6524|6521.2|6524|6521.2|0
1619158330000|2021-04-23 06:12:10|6523.9|6521.1|6523|6520.2|6524|6521.2|6523|6520.2|15
1619158340000|2021-04-23 06:12:20|6523.5|6520.7|6523.1|6520.3|6524|6521.2|6523|6520.2|27
1619158350000|2021-04-23 06:12:30|6523|6520.2|6523|6520.2|6523.1|6520.3|6522.5|6519.7|1
1619158360000|2021-04-23 06:12:40|6523.4|6520.6|6523.4|6520.6|6523.4|6520.6|6523.4|6520.6|0
1619158370000|2021-04-23 06:12:50|6523.5|6520.7|6523.1|6520.3|6523.5|6520.7|6523|6520.2|0
1619158390000|2021-04-23 06:13:10|6523|6520.2|6523.1|6520.3|6523.1|6520.3|6523|6520.2|0
1619158410000|2021-04-23 06:13:30|6523|6520.2|6523.1|6520.3|6523.1|6520.3|6523|6520.2|1
1619158420000|2021-04-23 06:13:40|||||||||4
1619158430000|2021-04-23 06:13:50|6524|6521.2|6524|6521.2|6524|6521.2|6524|6521.2|27
1619158440000|2021-04-23 06:14:00|6524.4|6521.6|6524.5|6521.7|6524.6|6521.8|6524.4|6521.6|13
1619158450000|2021-04-23 06:14:10|6524.4|6521.6|6524.4|6521.6|6524.4|6521.6|6524.4|6521.6|0
1619158460000|2021-04-23 06:14:20|6524.5|6521.7|6524.5|6521.7|6524.5|6521.7|6524.5|6521.7|1
1619158470000|2021-04-23 06:14:30|6524.3|6521.5|6523.6|6520.8|6524.3|6521.5|6523.1|6520.3|0
1619158480000|2021-04-23 06:14:40|6524.1|6521.3|6524|6521.2|6524.6|6521.8|6524|6521.2|5
1619158490000|2021-04-23 06:14:50|6523.4|6520.6|6523.9|6521.1|6524|6521.2|6523.1|6520.3|2
1619158500000|2021-04-23 06:15:00|6523.5|6520.7|6524|6521.2|6524|6521.2|6522.6|6519.8|12
1619158510000|2021-04-23 06:15:10|6523.9|6521.1|6524|6521.2|6524|6521.2|6523.9|6521.1|2
1619158520000|2021-04-23 06:15:20|6524.4|6521.6|6524.4|6521.6|6524.9|6522.1|6524.4|6521.6|1
1619158530000|2021-04-23 06:15:30|6524|6521.2|6524|6521.2|6524|6521.2|6524|6521.2|0
1619158540000|2021-04-23 06:15:40|||||||||23
1619158550000|2021-04-23 06:15:50|6524.6|6521.8|6524|6521.2|6524.6|6521.8|6524|6521.2|6
1619158580000|2021-04-23 06:16:20|6523.5|6520.7|6523|6520.2|6523.5|6520.7|6523|6520.2|4
1619158590000|2021-04-23 06:16:30|6522.4|6519.6|6521.1|6518.3|6522.4|6519.6|6521|6518.2|2
1619158600000|2021-04-23 06:16:40|6521|6518.2|6521.4|6518.6|6521.4|6518.6|6521|6518.2|1
1619158610000|2021-04-23 06:16:50|6521.5|6518.7|6521.4|6518.6|6521.5|6518.7|6521.4|6518.6|101
1619158620000|2021-04-23 06:17:00|6521|6518.2|6521|6518.2|6521|6518.2|6521|6518.2|0
1619158630000|2021-04-23 06:17:10|6521.5|6518.7|6521.1|6518.3|6521.5|6518.7|6521|6518.2|1
1619158640000|2021-04-23 06:17:20|6521.2|6518.4|6522.5|6519.7|6522.5|6519.7|6521.2|6518.4|1
1619158650000|2021-04-23 06:17:30|6522.4|6519.6|6522.4|6519.6|6522.4|6519.6|6522.4|6519.6|4
1619158660000|2021-04-23 06:17:40|6520|6517.2|6520.9|6518.1|6521|6518.2|6520|6517.2|14
1619158670000|2021-04-23 06:17:50|6520|6517.2|6517.9|6515.1|6520|6517.2|6517.9|6515.1|8
1619158680000|2021-04-23 06:18:00|6517.8|6515|6515.5|6512.7|6517.8|6515|6515.4|6512.6|34
1619158690000|2021-04-23 06:18:10|6515.9|6513.1|6514|6511.2|6515.9|6513.1|6514|6511.2|34
1619158700000|2021-04-23 06:18:20|6514.2|6511.4|6514.4|6511.6|6515|6512.2|6514.2|6511.4|2
1619158710000|2021-04-23 06:18:30|6514|6511.2|6514.5|6511.7|6514.5|6511.7|6513.4|6510.6|11
1619158720000|2021-04-23 06:18:40|6514.9|6512.1|6513.8|6511|6514.9|6512.1|6513.8|6511|19
1619158730000|2021-04-23 06:18:50|6512.6|6509.8|6507.9|6505.1|6513|6510.2|6507.9|6505.1|94
1619158740000|2021-04-23 06:19:00|6508|6505.2|6506.1|6503.3|6508|6505.2|6506.1|6503.3|32
1619158750000|2021-04-23 06:19:10|6506.5|6503.7|6505.4|6502.6|6506.5|6503.7|6503|6500.2|80
1619158760000|2021-04-23 06:19:20|6504.5|6501.7|6502.5|6499.7|6504.5|6501.7|6502.1|6499.3|26
1619158770000|2021-04-23 06:19:30|6502|6499.2|6504|6501.2|6504.1|6501.3|6502|6499.2|19
1619158780000|2021-04-23 06:19:40|6504.1|6501.3|6505|6502.2|6505.1|6502.3|6504.1|6501.3|37
1619158790000|2021-04-23 06:19:50|6505.1|6502.3|6502.5|6499.7|6505.5|6502.7|6502.5|6499.7|14
1619158800000|2021-04-23 06:20:00|6502.4|6499.6|6503|6500.2|6503|6500.2|6500.9|6498.1|10
1619158810000|2021-04-23 06:20:10|6503.5|6500.7|6504.5|6501.7|6504.5|6501.7|6503.5|6500.7|0
1619158820000|2021-04-23 06:20:20|6504.1|6501.3|6505.1|6502.3|6505.6|6502.8|6504.1|6501.3|6
1619158830000|2021-04-23 06:20:30|6506|6503.2|6506|6503.2|6506|6503.2|6505.5|6502.7|2
1619158840000|2021-04-23 06:20:40|6505.9|6503.1|6506|6503.2|6506|6503.2|6505.9|6503.1|0
1619158850000|2021-04-23 06:20:50|6506.4|6503.6|6505.5|6502.7|6506.4|6503.6|6505.5|6502.7|3
1619158860000|2021-04-23 06:21:00|6505.6|6502.8|6505.6|6502.8|6505.6|6502.8|6505.4|6502.6|3
1619158870000|2021-04-23 06:21:10|6507|6504.2|6507|6504.2|6507|6504.2|6507|6504.2|7
1619158880000|2021-04-23 06:21:20|6508|6505.2|6508|6505.2|6508|6505.2|6508|6505.2|2
1619158890000|2021-04-23 06:21:30|6507|6504.2|6507|6504.2|6507|6504.2|6507|6504.2|4
1619158900000|2021-04-23 06:21:40|||||||||1
1619158910000|2021-04-23 06:21:50|6506.9|6504.1|6506.4|6503.6|6507|6504.2|6506.4|6503.6|4
1619158920000|2021-04-23 06:22:00|6506.5|6503.7|6507|6504.2|6507|6504.2|6506.4|6503.6|3
1619158930000|2021-04-23 06:22:10|6508|6505.2|6507.9|6505.1|6508|6505.2|6507.9|6505.1|1
1619158940000|2021-04-23 06:22:20|6508|6505.2|6507.9|6505.1|6508.1|6505.3|6507.9|6505.1|1
1619158950000|2021-04-23 06:22:30|6508.1|6505.3|6507.9|6505.1|6508.1|6505.3|6507|6504.2|2
1619158960000|2021-04-23 06:22:40|6508|6505.2|6507.9|6505.1|6508|6505.2|6507.9|6505.1|1
1619158970000|2021-04-23 06:22:50|6508|6505.2|6507.9|6505.1|6508|6505.2|6507.9|6505.1|3
1619158980000|2021-04-23 06:23:00|6508|6505.2|6507.1|6504.3|6508.4|6505.6|6507|6504.2|2
1619158990000|2021-04-23 06:23:10|6508|6505.2|6508|6505.2|6508|6505.2|6508|6505.2|0
1619159000000|2021-04-23 06:23:20|6507.9|6505.1|6506.9|6504.1|6508|6505.2|6506.9|6504.1|3
1619159010000|2021-04-23 06:23:30|6507|6504.2|6508.5|6505.7|6508.5|6505.7|6507|6504.2|3
1619159020000|2021-04-23 06:23:40|6508.9|6506.1|6508.9|6506.1|6508.9|6506.1|6508.9|6506.1|0
1619159030000|2021-04-23 06:23:50|6508|6505.2|6508.5|6505.7|6508.5|6505.7|6508|6505.2|0
1619159040000|2021-04-23 06:24:00|6508.9|6506.1|6508|6505.2|6508.9|6506.1|6508|6505.2|1
1619159050000|2021-04-23 06:24:10|6508.2|6505.4|6508.4|6505.6|6509|6506.2|6508.2|6505.4|1
1619159060000|2021-04-23 06:24:20|6508|6505.2|6509.4|6506.6|6509.5|6506.7|6508|6505.2|5
1619159070000|2021-04-23 06:24:30|6509.5|6506.7|6509.5|6506.7|6509.5|6506.7|6509.4|6506.6|0
1619159080000|2021-04-23 06:24:40|6509.4|6506.6|6510.1|6507.3|6510.1|6507.3|6509.4|6506.6|0
1619159090000|2021-04-23 06:24:50|6510|6507.2|6509.5|6506.7|6510|6507.2|6509.5|6506.7|202
1619159100000|2021-04-23 06:25:00|6509.9|6507.1|6507.8|6505|6509.9|6507.1|6506.4|6503.6|248
1619159120000|2021-04-23 06:25:20|6507.9|6505.1|6507.9|6505.1|6507.9|6505.1|6507.4|6504.6|19
1619159130000|2021-04-23 06:25:30|6508.4|6505.6|6507.9|6505.1|6508.4|6505.6|6507.9|6505.1|4
1619159140000|2021-04-23 06:25:40|6508.4|6505.6|6508.4|6505.6|6508.4|6505.6|6508.4|6505.6|0
1619159160000|2021-04-23 06:26:00|6508.5|6505.7|6509.8|6507|6510.2|6507.4|6508.5|6505.7|5
1619159170000|2021-04-23 06:26:10|6509.4|6506.6|6509.4|6506.6|6509.4|6506.6|6508.9|6506.1|2
1619159180000|2021-04-23 06:26:20|6509.2|6506.4|6509.4|6506.6|6509.4|6506.6|6508.8|6506|5
1619159190000|2021-04-23 06:26:30|6508.9|6506.1|6508.9|6506.1|6508.9|6506.1|6508.4|6505.6|4
1619159200000|2021-04-23 06:26:40|6509.3|6506.5|6509.3|6506.5|6509.3|6506.5|6509.3|6506.5|0
1619159210000|2021-04-23 06:26:50|6508.8|6506|6507.8|6505|6508.8|6506|6507.8|6505|1
1619159220000|2021-04-23 06:27:00|6507.4|6504.6|6507.4|6504.6|6507.4|6504.6|6506.4|6503.6|1
1619159230000|2021-04-23 06:27:10|6506.9|6504.1|6506.9|6504.1|6506.9|6504.1|6506.9|6504.1|0
1619159260000|2021-04-23 06:27:40|6506.8|6504|6505.8|6503|6506.8|6504|6505.3|6502.5|6
1619159270000|2021-04-23 06:27:50|6505.4|6502.6|6506.3|6503.5|6506.3|6503.5|6505.4|6502.6|14
1619159280000|2021-04-23 06:28:00|6506.4|6503.6|6506.4|6503.6|6506.4|6503.6|6506.4|6503.6|0
1619159290000|2021-04-23 06:28:10|6506.8|6504|6506.8|6504|6506.9|6504.1|6506.8|6504|1
1619159300000|2021-04-23 06:28:20|6507.8|6505|6507.4|6504.6|6507.8|6505|6507.3|6504.5|1
1619159310000|2021-04-23 06:28:30|6507.8|6505|6506.9|6504.1|6507.8|6505|6506.8|6504|2
1619159320000|2021-04-23 06:28:40|6506.8|6504|6506.8|6504|6506.8|6504|6506.8|6504|0
1619159330000|2021-04-23 06:28:50|6506.4|6503.6|6506.4|6503.6|6506.4|6503.6|6506.4|6503.6|2
1619159340000|2021-04-23 06:29:00|6505.8|6503|6506.4|6503.6|6506.4|6503.6|6505.8|6503|1
1619159350000|2021-04-23 06:29:10|6506.3|6503.5|6506.4|6503.6|6506.4|6503.6|6505.9|6503.1|0
1619159360000|2021-04-23 06:29:20|6505.9|6503.1|6506.4|6503.6|6506.4|6503.6|6505.9|6503.1|1
1619159370000|2021-04-23 06:29:30|6506.9|6504.1|6507.8|6505|6507.8|6505|6506.9|6504.1|1
1619159380000|2021-04-23 06:29:40|6507.4|6504.6|6506.4|6503.6|6507.4|6504.6|6506.4|6503.6|1
1619159390000|2021-04-23 06:29:50|6507.4|6504.6|6507.4|6504.6|6507.4|6504.6|6507.4|6504.6|12
1619159410000|2021-04-23 06:30:10|6507.8|6505|6507.9|6505.1|6508.4|6505.6|6507.8|6505|5
1619159420000|2021-04-23 06:30:20|6507.8|6505|6507.4|6504.6|6508.3|6505.5|6507.4|6504.6|13
1619159430000|2021-04-23 06:30:30|6508.3|6505.5|6508.4|6505.6|6508.4|6505.6|6506.5|6503.7|31
1619159440000|2021-04-23 06:30:40|6508.2|6505.4|6506.9|6504.1|6508.2|6505.4|6506.9|6504.1|4
1619159450000|2021-04-23 06:30:50|6506.8|6504|6507.8|6505|6507.8|6505|6506.8|6504|2
1619159460000|2021-04-23 06:31:00|6508.3|6505.5|6508.2|6505.4|6508.3|6505.5|6508.2|6505.4|1
1619159470000|2021-04-23 06:31:10|6507.8|6505|6508.8|6506|6508.8|6506|6507.8|6505|3
1619159480000|2021-04-23 06:31:20|6508.9|6506.1|6508.8|6506|6508.9|6506.1|6508.8|6506|1
1619159490000|2021-04-23 06:31:30|6508.9|6506.1|6507.7|6504.9|6508.9|6506.1|6507.7|6504.9|42
1619159500000|2021-04-23 06:31:40|6507.4|6504.6|6507.4|6504.6|6507.4|6504.6|6507.4|6504.6|0
1619159510000|2021-04-23 06:31:50|6507|6504.2|6508.9|6506.1|6508.9|6506.1|6507|6503|32
1619159520000|2021-04-23 06:32:00|6509.3|6506.5|6513.8|6511|6513.9|6511.1|6509|6506.2|28
1619159530000|2021-04-23 06:32:10|6512.9|6510.1|6511.9|6509.1|6513.8|6511|6511.3|6508.5|71
1619159540000|2021-04-23 06:32:20|6512.4|6509.6|6511.9|6509.1|6512.4|6509.6|6511.9|6509.1|0
1619159550000|2021-04-23 06:32:30|6512.4|6509.6|6513.4|6510.6|6513.4|6510.6|6512.4|6509.6|7
1619159560000|2021-04-23 06:32:40|6513|6510.2|6513.4|6510.6|6513.4|6510.6|6512.8|6510|30
1619159570000|2021-04-23 06:32:50|||||||||6
1619159580000|2021-04-23 06:33:00|6513.8|6511|6515|6512.2|6515.4|6512.6|6513.8|6511|14
1619159590000|2021-04-23 06:33:10|6515.4|6512.6|6515.4|6512.6|6515.4|6512.6|6515.4|6512.6|1
1619159600000|2021-04-23 06:33:20|6514.9|6512.1|6516.9|6514.1|6517.4|6514.6|6514.9|6512.1|291
1619159610000|2021-04-23 06:33:30|6517.3|6514.5|6516.8|6514|6517.3|6514.5|6516.8|6514|0
1619159620000|2021-04-23 06:33:40|6516.9|6514.1|6516.4|6513.6|6516.9|6514.1|6516.4|6513.6|0
1619159640000|2021-04-23 06:34:00|6516.8|6514|6517.4|6514.6|6517.4|6514.6|6516.8|6514|13
1619159650000|2021-04-23 06:34:10|6516.9|6514.1|6516.4|6513.6|6516.9|6514.1|6516.4|6513.6|6
1619159670000|2021-04-23 06:34:30|||||||||1
1619159680000|2021-04-23 06:34:40|6515.9|6513.1|6516.4|6513.6|6516.4|6513.6|6515.4|6512.6|2
1619159690000|2021-04-23 06:34:50|6516.3|6513.5|6515.4|6512.6|6516.4|6513.6|6515.4|6512.6|5
1619159700000|2021-04-23 06:35:00|6515.5|6512.7|6515.5|6512.7|6515.5|6512.7|6514.9|6512.1|1
1619159710000|2021-04-23 06:35:10|6515.8|6513|6515.4|6512.6|6515.8|6513|6515.4|6512.6|0
1619159720000|2021-04-23 06:35:20|6514.9|6512.1|6514.9|6512.1|6515.4|6512.6|6514.9|6512.1|1
1619159730000|2021-04-23 06:35:30|6515|6512.2|6514.4|6511.6|6515.9|6513.1|6514.4|6511.6|0
1619159740000|2021-04-23 06:35:40|6515.3|6512.5|6515.4|6512.6|6515.9|6513.1|6515.3|6512.5|26
1619159750000|2021-04-23 06:35:50|6515.3|6512.5|6516.9|6514.1|6516.9|6514.1|6514.9|6512.1|2
1619159760000|2021-04-23 06:36:00|6517.4|6514.6|6517.8|6515|6518.4|6515.6|6517.4|6514.6|36
1619159770000|2021-04-23 06:36:10|6517.3|6514.5|6518.9|6516.1|6518.9|6516.1|6517.3|6514.5|11
1619159780000|2021-04-23 06:36:20|6518.4|6515.6|6519.5|6516.7|6520.4|6517.6|6518.4|6515.6|4
1619159790000|2021-04-23 06:36:30|6519.9|6517.1|6520.4|6517.6|6520.4|6517.6|6519.5|6516.7|0
1619159810000|2021-04-23 06:36:50|6520.8|6518|6520.9|6518.1|6521.4|6518.6|6520.8|6518|8
1619159820000|2021-04-23 06:37:00|6521.4|6518.6|6521.9|6519.1|6522.4|6519.6|6521.3|6518.5|4
1619159830000|2021-04-23 06:37:10|6522.4|6519.6|6523.3|6520.5|6523.4|6520.6|6521.8|6519|10
1619159840000|2021-04-23 06:37:20|6523.8|6521|6522.9|6520.1|6523.8|6521|6522.9|6520.1|2
1619159850000|2021-04-23 06:37:30|6523.2|6520.4|6523.2|6520.4|6523.2|6520.4|6523.2|6520.4|0
1619159860000|2021-04-23 06:37:40|6522.8|6520|6523.9|6521.1|6524.4|6521.6|6521.9|6519.1|13
1619159870000|2021-04-23 06:37:50|6523.8|6521|6525.4|6522.6|6525.4|6522.6|6523.8|6521|12
1619159880000|2021-04-23 06:38:00|6526.2|6523.4|6531.4|6528.6|6532.4|6529.6|6525.8|6523|71
1619159890000|2021-04-23 06:38:10|6531.5|6528.7|6527.9|6525.1|6531.9|6529.1|6527.9|6525.1|26
1619159900000|2021-04-23 06:38:20|6527.8|6525|6527.4|6524.6|6527.8|6525|6526.7|6523.9|21
1619159910000|2021-04-23 06:38:30|6526.9|6524.1|6524.3|6521.5|6526.9|6524.1|6524|6521.2|70
1619159920000|2021-04-23 06:38:40|6524.4|6521.6|6523.4|6520.6|6524.9|6522.1|6523.4|6520.6|28
1619159930000|2021-04-23 06:38:50|6522.9|6520.1|6522.9|6520.1|6523.4|6520.6|6522.9|6520.1|22
1619159940000|2021-04-23 06:39:00|6523.4|6520.6|6526.9|6524.1|6527.9|6525.1|6523.4|6520.6|25
1619159950000|2021-04-23 06:39:10|6526.8|6524|6525.9|6523.1|6526.8|6524|6525.8|6523|2
1619159960000|2021-04-23 06:39:20|6525.4|6522.6|6524.9|6522.1|6525.4|6522.6|6524.8|6522|3
1619159980000|2021-04-23 06:39:40|6525.3|6522.5|6525.9|6523.1|6525.9|6523.1|6525.3|6522.5|1
1619159990000|2021-04-23 06:39:50|6525.3|6522.5|6523.4|6520.6|6525.8|6523|6523.3|6520.5|8
1619160000000|2021-04-23 06:40:00|6523.3|6520.5|6523|6520.2|6523.4|6520.6|6522.8|6520|13
1619160010000|2021-04-23 06:40:10|6523.4|6520.6|6525|6522.2|6525|6522.2|6523.4|6520.6|0
1619160020000|2021-04-23 06:40:20|6525.4|6522.6|6524|6521.2|6525.4|6522.6|6522.9|6520.1|35
1619160030000|2021-04-23 06:40:30|6524.4|6521.6|6523.9|6521.1|6524.4|6521.6|6523.9|6521.1|0
1619160040000|2021-04-23 06:40:40|6523.8|6521|6522.9|6520.1|6523.8|6521|6522.9|6520.1|5
1619160050000|2021-04-23 06:40:50|6523.4|6520.6|6522.4|6519.6|6523.4|6520.6|6522.4|6519.6|0
1619160060000|2021-04-23 06:41:00|6523.9|6521.1|6523.9|6521.1|6524.4|6521.6|6523.9|6521.1|3
1619160080000|2021-04-23 06:41:20|6524.8|6522|6523.9|6521.1|6524.9|6522.1|6523.9|6521.1|36
1619160090000|2021-04-23 06:41:30|6523.8|6521|6526.9|6524.1|6526.9|6524.1|6523.8|6521|30
1619160100000|2021-04-23 06:41:40|6526.8|6524|6525.9|6523.1|6526.8|6524|6525.9|6523.1|0
1619160110000|2021-04-23 06:41:50|6525.8|6523|6524.8|6522|6525.8|6523|6524.7|6521.9|10
1619160120000|2021-04-23 06:42:00|6525|6522.2|6524.9|6522.1|6525.7|6522.9|6524.9|6522.1|2
1619160130000|2021-04-23 06:42:10|6524.8|6522|6524.8|6522|6524.8|6522|6524.8|6522|1
1619160140000|2021-04-23 06:42:20|6524.7|6521.9|6524.3|6521.5|6524.7|6521.9|6524.3|6521.5|0
1619160150000|2021-04-23 06:42:30|6524.4|6521.6|6523.7|6520.9|6524.8|6522|6523.3|6520.5|1
1619160160000|2021-04-23 06:42:40|6523.8|6521|6520.3|6517.5|6523.8|6521|6519.9|6517.1|13
1619160170000|2021-04-23 06:42:50|6520|6517.2|6525.2|6522.4|6525.2|6522.4|6519.9|6517.1|15
1619160180000|2021-04-23 06:43:00|6524.8|6522|6523.8|6521|6524.8|6522|6523.7|6520.9|4
1619160190000|2021-04-23 06:43:10|6524.8|6522|6523.8|6521|6524.8|6522|6523.7|6520.9|2
1619160210000|2021-04-23 06:43:30|6523.3|6520.5|6523.3|6520.5|6523.3|6520.5|6523.3|6520.5|2
1619160220000|2021-04-23 06:43:40|6522.8|6520|6523.3|6520.5|6523.3|6520.5|6522.8|6520|1
1619160230000|2021-04-23 06:43:50|6523.8|6521|6523.8|6521|6523.8|6521|6523.7|6520.9|1
1619160240000|2021-04-23 06:44:00|6523.7|6520.9|6525.9|6523.1|6526.8|6524|6523.7|6520.9|24
1619160250000|2021-04-23 06:44:10|6526.3|6523.5|6528.8|6526|6529.4|6526.6|6526.3|6523.5|62
1619160260000|2021-04-23 06:44:20|6528.9|6526.1|6528.9|6526.1|6529.4|6526.6|6528.4|6525.6|90
1619160270000|2021-04-23 06:44:30|6528.8|6526|6528.9|6526.1|6528.9|6526.1|6528.8|6526|0
1619160280000|2021-04-23 06:44:40|6530.4|6527.6|6529.4|6526.6|6530.4|6527.6|6529.4|6526.6|4
1619160290000|2021-04-23 06:44:50|6529.9|6527.1|6529.8|6527|6529.9|6527.1|6529.8|6527|4
1619160300000|2021-04-23 06:45:00|6529.3|6526.5|6528.9|6526.1|6529.8|6527|6528.4|6525.6|15
1619160320000|2021-04-23 06:45:20|6529.4|6526.6|6528.9|6526.1|6529.4|6526.6|6528.9|6526.1|0
1619160340000|2021-04-23 06:45:40|6529|6526.2|6528.9|6526.1|6529.8|6527|6528.9|6526.1|0
1619160350000|2021-04-23 06:45:50|6528.8|6526|6528.8|6526|6528.8|6526|6528.8|6526|0
1619160360000|2021-04-23 06:46:00|6528.9|6526.1|6528.8|6526|6528.9|6526.1|6528.8|6526|37
1619160370000|2021-04-23 06:46:10|||||||||4
1619160380000|2021-04-23 06:46:20|6528.9|6526.1|6528.9|6526.1|6528.9|6526.1|6528.8|6526|1
1619160390000|2021-04-23 06:46:30|6529.2|6526.4|6529.9|6527.1|6531|6528.2|6529.2|6526.4|13
1619160400000|2021-04-23 06:46:40|6529.8|6527|6530.8|6528|6530.8|6528|6528.9|6526.1|6
1619160410000|2021-04-23 06:46:50|6530.9|6528.1|6530.9|6528.1|6531.4|6528.6|6530.8|6528|9
1619160420000|2021-04-23 06:47:00|6530.8|6528|6530.9|6528.1|6530.9|6528.1|6530.8|6528|6
1619160440000|2021-04-23 06:47:20|6531|6528.2|6531.7|6528.9|6531.9|6529.1|6531|6528.2|2
1619160450000|2021-04-23 06:47:30|6530.9|6528.1|6531.3|6528.5|6531.3|6528.5|6530.9|6528.1|24
1619160460000|2021-04-23 06:47:40|6530.9|6528.1|6530.9|6528.1|6530.9|6528.1|6530.9|6528.1|0
1619160470000|2021-04-23 06:47:50|6530.8|6528|6530.8|6528|6531.7|6528.9|6530.8|6528|2
1619160480000|2021-04-23 06:48:00|6530.9|6528.1|6532.4|6529.6|6532.4|6529.6|6530.9|6528.1|8
1619160490000|2021-04-23 06:48:10|6531.9|6529.1|6531.8|6529|6531.9|6529.1|6531.7|6528.9|1
1619160500000|2021-04-23 06:48:20|6530.9|6528.1|6530.8|6528|6530.9|6528.1|6530.8|6528|0
1619160510000|2021-04-23 06:48:30|6530.9|6528.1|6530.8|6528|6530.9|6528.1|6530.8|6528|1
1619160530000|2021-04-23 06:48:50|6531.8|6529|6531.9|6529.1|6531.9|6529.1|6531.8|6529|1
1619160540000|2021-04-23 06:49:00|6532.4|6529.6|6531.8|6529|6532.4|6529.6|6531.8|6529|1
1619160550000|2021-04-23 06:49:10|||||||||1
1619160560000|2021-04-23 06:49:20|6531|6528.2|6530.9|6528.1|6531|6528.2|6530.8|6528|2
1619160570000|2021-04-23 06:49:30|6530.8|6528|6530.9|6528.1|6530.9|6528.1|6530.8|6528|0
1619160580000|2021-04-23 06:49:40|6530.8|6528|6530.9|6528.1|6530.9|6528.1|6530.8|6528|3
1619160600000|2021-04-23 06:50:00|6531|6528.2|6530.9|6528.1|6531.4|6528.6|6530.8|6528|0
1619160610000|2021-04-23 06:50:10|6531.4|6528.6|6529.4|6526.6|6531.4|6528.6|6528.9|6526.1|7
1619160620000|2021-04-23 06:50:20|6528.9|6526.1|6529.4|6526.6|6529.4|6526.6|6528.9|6526.1|0
1619160630000|2021-04-23 06:50:30|6530.4|6527.6|6530.3|6527.5|6530.4|6527.6|6530.3|6527.5|2
1619160640000|2021-04-23 06:50:40|6529.9|6527.1|6528.9|6526.1|6529.9|6527.1|6528.9|6526.1|3
1619160650000|2021-04-23 06:50:50|6528.8|6526|6528.8|6526|6528.8|6526|6528.8|6526|7
1619160660000|2021-04-23 06:51:00|||||||||2
1619160680000|2021-04-23 06:51:20|||||||||2
1619160690000|2021-04-23 06:51:30|||||||||1
1619160700000|2021-04-23 06:51:40|6528.4|6525.6|6528.9|6526.1|6528.9|6526.1|6528.4|6525.6|65
1619160710000|2021-04-23 06:51:50|6529|6526.2|6528.9|6526.1|6529.8|6527|6528.9|6526.1|0
1619160730000|2021-04-23 06:52:10|6528.8|6526|6528.9|6526.1|6528.9|6526.1|6528.8|6526|1
1619160740000|2021-04-23 06:52:20|6528.8|6526|6528.8|6526|6528.8|6526|6528.8|6526|4
1619160750000|2021-04-23 06:52:30|6528.4|6525.6|6528.4|6525.6|6528.4|6525.6|6528.4|6525.6|7
1619160760000|2021-04-23 06:52:40|6525.7|6522.9|6524.7|6521.9|6525.7|6522.9|6524.7|6521.9|8
1619160770000|2021-04-23 06:52:50|6524.4|6521.6|6525.7|6522.9|6525.8|6523|6524.4|6521.6|16
1619160780000|2021-04-23 06:53:00|6525.8|6523|6525.3|6522.5|6526.8|6524|6525.3|6522.5|9
1619160790000|2021-04-23 06:53:10|6525.2|6522.4|6529.3|6526.5|6529.4|6526.6|6525.2|6522.4|52
1619160810000|2021-04-23 06:53:30|6528.9|6526.1|6528.9|6526.1|6529.9|6527.1|6528.9|6526.1|2
1619160820000|2021-04-23 06:53:40|6528.8|6526|6528.9|6526.1|6528.9|6526.1|6528.8|6526|0
1619160840000|2021-04-23 06:54:00|6528.8|6526|6527.9|6525.1|6528.8|6526|6527.8|6525|2
1619160860000|2021-04-23 06:54:20|||||||||2
1619160870000|2021-04-23 06:54:30|6528.4|6525.6|6528.4|6525.6|6528.4|6525.6|6528.4|6525.6|0
1619160880000|2021-04-23 06:54:40|6528.5|6525.7|6528.8|6526|6528.9|6526.1|6528.5|6525.7|0
1619160890000|2021-04-23 06:54:50|6528.9|6526.1|6528.9|6526.1|6528.9|6526.1|6528.9|6526.1|1
1619160930000|2021-04-23 06:55:30|6529.4|6526.6|6526.8|6524|6529.4|6526.6|6524.8|6522|138
1619160940000|2021-04-23 06:55:40|6524.8|6522|6525.9|6523.1|6525.9|6523.1|6524.3|6521.5|62
1619160950000|2021-04-23 06:55:50|6526|6523.2|6525.8|6523|6526.4|6523.6|6524.8|6522|21
1619160960000|2021-04-23 06:56:00|6525.7|6522.9|6525.9|6523.1|6526.4|6523.6|6525.3|6522.5|3
1619160970000|2021-04-23 06:56:10|6526.7|6523.9|6526.8|6524|6526.9|6524.1|6526.7|6523.9|2
1619160980000|2021-04-23 06:56:20|6525.9|6523.1|6525.9|6523.1|6525.9|6523.1|6525.9|6523.1|2
1619160990000|2021-04-23 06:56:30|6526.4|6523.6|6526.9|6524.1|6526.9|6524.1|6526.4|6523.6|5
1619161010000|2021-04-23 06:56:50|6526.8|6524|6525.3|6522.5|6526.8|6524|6524.8|6522|12
1619161020000|2021-04-23 06:57:00|6524.9|6522.1|6522.9|6520.1|6524.9|6522.1|6522.9|6520.1|7
1619161030000|2021-04-23 06:57:10|6523.4|6520.6|6524.7|6521.9|6524.8|6522|6522.8|6520|4
1619161040000|2021-04-23 06:57:20|6523.8|6521|6521.7|6518.9|6523.9|6521.1|6521.7|6518.9|3
1619161050000|2021-04-23 06:57:30|6520.9|6518.1|6520.9|6518.1|6522.3|6519.5|6520.9|6518.1|8
1619161060000|2021-04-23 06:57:40|6521.9|6519.1|6522.4|6519.6|6522.4|6519.6|6521.9|6519.1|5
1619161070000|2021-04-23 06:57:50|6523.8|6521|6523.8|6521|6523.9|6521.1|6523.7|6520.9|4
1619161080000|2021-04-23 06:58:00|6523.9|6521.1|6523.8|6521|6524.3|6521.5|6523.7|6520.9|1
1619161090000|2021-04-23 06:58:10|6523.6|6520.8|6521.7|6518.9|6523.7|6520.9|6520.8|6518|9
1619161100000|2021-04-23 06:58:20|6521.8|6519|6522.8|6520|6523.8|6521|6521.7|6518.9|13
1619161110000|2021-04-23 06:58:30|6522.7|6519.9|6522.7|6519.9|6522.8|6520|6522.7|6519.9|0
1619161120000|2021-04-23 06:58:40|6521.8|6519|6521.8|6519|6522.2|6519.4|6520.9|6518.1|1
1619161130000|2021-04-23 06:58:50|6521.7|6518.9|6520.8|6518|6521.7|6518.9|6520.8|6518|0
1619161140000|2021-04-23 06:59:00|6520.9|6518.1|6521.3|6518.5|6521.8|6519|6520.8|6518|7
1619161150000|2021-04-23 06:59:10|6522.4|6519.6|6522.4|6519.6|6522.4|6519.6|6522.3|6519.5|1
1619161160000|2021-04-23 06:59:20|6522.3|6519.5|6523.9|6521.1|6523.9|6521.1|6522.3|6519.5|324
1619161170000|2021-04-23 06:59:30|6523.8|6521|6523.3|6520.5|6523.9|6521.1|6522.4|6519.6|0
1619161180000|2021-04-23 06:59:40|6523.4|6520.6|6523.3|6520.5|6523.4|6520.6|6523.3|6520.5|0
1619161190000|2021-04-23 06:59:50|6523.4|6520.6|6525.8|6523|6525.8|6523|6523.3|6520.5|40
1619161200000|2021-04-23 07:00:00|6526.4|6523.6|6525.9|6523.1|6527.7|6524.9|6524.7|6521.9|47
1619161210000|2021-04-23 07:00:10|6525.8|6523|6524.3|6521.5|6526.1|6523.3|6524.2|6521.4|3
1619161220000|2021-04-23 07:00:20|6524.2|6521.4|6522.7|6519.9|6524.2|6521.4|6521.2|6518.4|6
1619161230000|2021-04-23 07:00:30|6522.2|6519.4|6520.8|6518|6522.2|6519.4|6520.7|6517.9|1
1619161240000|2021-04-23 07:00:40|6520.7|6517.9|6520.8|6518|6521.8|6519|6520.2|6517.4|11
1619161250000|2021-04-23 07:00:50|6520.7|6517.9|6520.8|6518|6520.8|6518|6520.7|6517.9|1
1619161260000|2021-04-23 07:01:00|6521.3|6518.5|6522.2|6519.4|6522.4|6519.6|6521.3|6518.5|3
1619161270000|2021-04-23 07:01:10|6521.7|6518.9|6522.3|6519.5|6522.8|6520|6521.3|6518.5|4
1619161280000|2021-04-23 07:01:20|6521.7|6518.9|6520.3|6517.5|6521.7|6518.9|6520.2|6517.4|0
1619161290000|2021-04-23 07:01:30|6520.2|6517.4|6520.7|6517.9|6521.3|6518.5|6520.2|6517.4|1
1619161300000|2021-04-23 07:01:40|6520.2|6517.4|6521.3|6518.5|6521.3|6518.5|6519.3|6516.5|71
1619161310000|2021-04-23 07:01:50|6521.2|6518.4|6521.3|6518.5|6521.3|6518.5|6521.2|6518.4|0
1619161320000|2021-04-23 07:02:00|6522.8|6520|6526.8|6524|6527.3|6524.5|6522.8|6520|11
1619161330000|2021-04-23 07:02:10|6527.4|6524.6|6527.4|6524.6|6527.4|6524.6|6527.3|6524.5|16
1619161340000|2021-04-23 07:02:20|6526.8|6524|6527.3|6524.5|6527.4|6524.6|6526.8|6524|12
1619161350000|2021-04-23 07:02:30|6527.4|6524.6|6527.3|6524.5|6527.8|6525|6527.3|6524.5|2
1619161360000|2021-04-23 07:02:40|6527.2|6524.4|6523.2|6520.4|6527.8|6525|6523.2|6520.4|7
1619161370000|2021-04-23 07:02:50|6522.8|6520|6522.3|6519.5|6523.8|6521|6522.2|6519.4|429
1619161380000|2021-04-23 07:03:00|6522.8|6520|6524.8|6522|6524.8|6522|6522.3|6519.5|38
1619161390000|2021-04-23 07:03:10|6525.2|6522.4|6524.4|6521.6|6525.2|6522.4|6524.2|6521.4|2
1619161400000|2021-04-23 07:03:20|6524.7|6521.9|6525.3|6522.5|6525.3|6522.5|6524.2|6521.4|0
1619161410000|2021-04-23 07:03:30|6525.2|6522.4|6523.4|6520.6|6525.2|6522.4|6523.3|6520.5|1
1619161420000|2021-04-23 07:03:40|6524.2|6521.4|6525.3|6522.5|6525.3|6522.5|6523.9|6520.8|3
1619161430000|2021-04-23 07:03:50|6524.8|6522|6524.8|6522|6525.4|6522.6|6524.8|6522|21
1619161440000|2021-04-23 07:04:00|6524.9|6522.1|6526.8|6524|6527.4|6524.6|6524.9|6522.1|3
1619161450000|2021-04-23 07:04:10|6526.3|6523.5|6527.3|6524.5|6527.4|6524.6|6526.3|6523.5|11
1619161460000|2021-04-23 07:04:20|6527.4|6524.6|6526.8|6524|6528|6525.2|6526.8|6524|15
1619161470000|2021-04-23 07:04:30|6526.4|6523.6|6526.9|6524.1|6526.9|6524.1|6526.4|6523.6|0
1619161480000|2021-04-23 07:04:40|6526.4|6523.6|6527.8|6525|6527.9|6525.1|6526.4|6523.6|1
1619161490000|2021-04-23 07:04:50|6527.9|6525.1|6527.4|6524.6|6527.9|6525.1|6527.4|6524.6|6
1619161500000|2021-04-23 07:05:00|6527.8|6525|6526.9|6524.1|6527.8|6525|6526.3|6523.5|11
1619161510000|2021-04-23 07:05:10|6527.4|6524.6|6527.9|6525.1|6527.9|6525.1|6527.4|6524.6|4
1619161520000|2021-04-23 07:05:20|6527.8|6525|6526.9|6524.1|6527.8|6525|6526.9|6524.1|2
1619161530000|2021-04-23 07:05:30|6526.8|6524|6526.9|6524.1|6526.9|6524.1|6526.8|6524|7
1619161540000|2021-04-23 07:05:40|6526.8|6524|6526.9|6524.1|6526.9|6524.1|6525.4|6522.6|4
1619161550000|2021-04-23 07:05:50|6527.4|6524.6|6526.9|6524.1|6527.4|6524.6|6526.8|6524|2
1619161560000|2021-04-23 07:06:00|6526.4|6523.6|6527.4|6524.6|6527.4|6524.6|6525.4|6522.6|4
1619161570000|2021-04-23 07:06:10|6527.3|6524.5|6526.8|6524|6527.4|6524.6|6526.8|6524|1
1619161580000|2021-04-23 07:06:20|6526.7|6523.9|6526.3|6523.5|6526.8|6524|6525.8|6523|2
1619161590000|2021-04-23 07:06:30|6525.5|6522.7|6524.8|6522|6526.4|6523.6|6524.8|6522|55
1619161600000|2021-04-23 07:06:40|6524.3|6521.5|6523.9|6521.1|6524.3|6521.5|6523.9|6521.1|0
1619161610000|2021-04-23 07:06:50|6523.8|6521|6523.9|6521.1|6523.9|6521.1|6523.7|6520.9|0
1619161620000|2021-04-23 07:07:00|6524.4|6521.6|6522.3|6519.5|6524.4|6521.6|6522.2|6519.4|8
1619161630000|2021-04-23 07:07:10|6522.4|6519.6|6525.3|6522.5|6525.3|6522.5|6522.4|6519.6|1
1619161640000|2021-04-23 07:07:20|6524.8|6522|6524.3|6521.5|6524.8|6522|6524.3|6521.5|5
1619161650000|2021-04-23 07:07:30|6524.8|6522|6524.8|6522|6525.4|6522.6|6524.8|6522|0
1619161660000|2021-04-23 07:07:40|6525.3|6522.5|6525.7|6522.9|6525.8|6523|6525.2|6522.4|26
1619161670000|2021-04-23 07:07:50|6525.2|6522.4|6524.3|6521.5|6525.2|6522.4|6524.2|6521.4|1
1619161680000|2021-04-23 07:08:00|6524.7|6521.9|6525.3|6522.5|6525.3|6522.5|6524.7|6521.9|2
1619161690000|2021-04-23 07:08:10|6525.2|6522.4|6525.3|6522.5|6525.3|6522.5|6525.2|6522.4|0
1619161700000|2021-04-23 07:08:20|6525.2|6522.4|6525.3|6522.5|6525.8|6523|6525.2|6522.4|0
1619161710000|2021-04-23 07:08:30|6525.8|6523|6525.3|6522.5|6525.8|6523|6525.3|6522.5|3
1619161720000|2021-04-23 07:08:40|6525.2|6522.4|6524.8|6522|6525.8|6523|6524.8|6522|0
1619161730000|2021-04-23 07:08:50|6525.3|6522.5|6524.8|6522|6525.4|6522.6|6524.8|6522|3
1619161740000|2021-04-23 07:09:00|6525.3|6522.5|6525.3|6522.5|6525.4|6522.6|6525.2|6522.4|2
1619161750000|2021-04-23 07:09:10|6525.8|6523|6526.4|6523.6|6526.4|6523.6|6525.8|6523|0
1619161760000|2021-04-23 07:09:20|6527.3|6524.5|6526.8|6524|6527.3|6524.5|6526.8|6524|0
1619161770000|2021-04-23 07:09:30|6526.3|6523.5|6526.4|6523.6|6526.4|6523.6|6526.3|6523.5|0
1619161780000|2021-04-23 07:09:40|6526.9|6524.1|6527.2|6524.4|6527.4|6524.6|6526.9|6524.1|1
1619161790000|2021-04-23 07:09:50|6526.9|6524.1|6527.3|6524.5|6527.4|6524.6|6526.9|6524.1|1
1619161800000|2021-04-23 07:10:00|6527.4|6524.6|6527.4|6524.6|6527.4|6524.6|6527.2|6524.4|0
1619161810000|2021-04-23 07:10:10|6527.3|6524.5|6525.9|6523.1|6527.3|6524.5|6524.8|6522|28
1619161820000|2021-04-23 07:10:20|6526.4|6523.6|6524.8|6522|6526.4|6523.6|6524.8|6522|4
1619161830000|2021-04-23 07:10:30|6524.9|6522.1|6525.3|6522.5|6526.4|6523.6|6524.9|6522.1|1
1619161840000|2021-04-23 07:10:40|6525.4|6522.6|6525.3|6522.5|6525.4|6522.6|6525.3|6522.5|1
1619161850000|2021-04-23 07:10:50|6525.4|6522.6|6525.9|6523.1|6526.4|6523.6|6525.3|6522.5|2
1619161860000|2021-04-23 07:11:00|6526.4|6523.6|6526.9|6524.1|6526.9|6524.1|6526.3|6523.5|2
1619161870000|2021-04-23 07:11:10|6527.4|6524.6|6527.3|6524.5|6527.4|6524.6|6527.3|6524.5|1
1619161880000|2021-04-23 07:11:20|6527.4|6524.6|6527.3|6524.5|6527.4|6524.6|6527.3|6524.5|1
1619161890000|2021-04-23 07:11:30|6526.4|6523.6|6527.4|6524.6|6527.4|6524.6|6526.4|6523.6|1
1619161900000|2021-04-23 07:11:40|6527.3|6524.5|6527.2|6524.4|6527.3|6524.5|6527.2|6524.4|3
1619161910000|2021-04-23 07:11:50|6527.3|6524.5|6527.2|6524.4|6527.4|6524.6|6527.2|6524.4|3
1619161920000|2021-04-23 07:12:00|6526.4|6523.6|6527.4|6524.6|6527.4|6524.6|6526.3|6523.5|3
1619161930000|2021-04-23 07:12:10|6528.4|6525.6|6529.4|6526.6|6529.4|6526.6|6528.4|6525.6|46
1619161940000|2021-04-23 07:12:20|6530.2|6527.4|6529.2|6526.4|6530.8|6528|6529.2|6526.4|40
1619161950000|2021-04-23 07:12:30|6528.8|6526|6528.3|6525.5|6528.8|6526|6528.2|6525.4|54
1619161960000|2021-04-23 07:12:40|6528.4|6525.6|6529.3|6526.5|6529.3|6526.5|6528.3|6525.5|0
1619161970000|2021-04-23 07:12:50|6528.8|6526|6528.3|6525.5|6528.8|6526|6528.3|6525.5|5
1619161980000|2021-04-23 07:13:00|6528.4|6525.6|6532.3|6529.5|6533.2|6530.4|6528.4|6525.6|60
1619161990000|2021-04-23 07:13:10|6532.4|6529.6|6536.4|6533.6|6536.4|6533.6|6532.2|6529.4|121
1619162000000|2021-04-23 07:13:20|6535.5|6532.7|6534.8|6532|6535.8|6533|6534.8|6532|3
1619162010000|2021-04-23 07:13:30|6535.2|6532.4|6533.8|6531|6535.3|6532.5|6533.3|6530.5|12
1619162020000|2021-04-23 07:13:40|6534.2|6531.4|6535.4|6532.6|6535.8|6533|6534.2|6531.4|9
1619162030000|2021-04-23 07:13:50|6535.3|6532.5|6536.3|6533.5|6536.3|6533.5|6535.3|6532.5|6
1619162040000|2021-04-23 07:14:00|6536.2|6533.4|6536.2|6533.4|6536.2|6533.4|6536.2|6533.4|1
1619162050000|2021-04-23 07:14:10|6535.8|6533|6535.8|6533|6535.8|6533|6535.4|6532.6|2
1619162060000|2021-04-23 07:14:20|6535.9|6533.1|6534.8|6532|6536.8|6534|6534.7|6531.9|48
1619162070000|2021-04-23 07:14:30|6534.7|6531.9|6533.8|6531|6535.3|6532.5|6533.8|6531|41
1619162080000|2021-04-23 07:14:40|6534.3|6531.5|6534.3|6531.5|6535.3|6532.5|6534.3|6531.5|1
1619162090000|2021-04-23 07:14:50|6533.3|6530.5|6535.8|6533|6535.8|6533|6533.3|6530.5|115
1619162100000|2021-04-23 07:15:00|6536.6|6533.8|6538.3|6535.5|6539.3|6536.5|6536.6|6533.8|24
1619162110000|2021-04-23 07:15:10|6538.8|6536|6537.8|6535|6538.8|6536|6537.7|6534.9|4
1619162120000|2021-04-23 07:15:20|6538.3|6535.5|6540.3|6537.5|6541.8|6539|6538.3|6535.5|100
1619162130000|2021-04-23 07:15:30|6539.3|6536.5|6539.3|6536.5|6539.3|6536.5|6539.3|6536.5|11
1619162140000|2021-04-23 07:15:40|6538.8|6536|6537.8|6535|6539.8|6537|6537.8|6535|3
1619162150000|2021-04-23 07:15:50|6537.9|6535.1|6537.8|6535|6538.8|6536|6537.8|6535|9
1619162160000|2021-04-23 07:16:00|6538.2|6535.4|6538.8|6536|6538.8|6536|6538.2|6535.4|6
1619162170000|2021-04-23 07:16:10|6539.3|6536.5|6537.8|6535|6539.3|6536.5|6537.8|6535|5
1619162190000|2021-04-23 07:16:30|6538.3|6535.5|6537.8|6535|6538.3|6535.5|6537.3|6534.5|6
1619162200000|2021-04-23 07:16:40|6537.3|6534.5|6538.3|6535.5|6538.3|6535.5|6537.3|6534.5|26
1619162210000|2021-04-23 07:16:50|6538.4|6535.6|6538.8|6536|6538.8|6536|6538.4|6535.6|5
1619162220000|2021-04-23 07:17:00|6538.6|6535.8|6538.8|6536|6538.8|6536|6537.8|6535|1
1619162240000|2021-04-23 07:17:20|6539.3|6536.5|6539.3|6536.5|6539.3|6536.5|6539.3|6536.5|0
1619162250000|2021-04-23 07:17:30|6540.3|6537.5|6540.3|6537.5|6540.3|6537.5|6540.3|6537.5|2
1619162260000|2021-04-23 07:17:40|6539.3|6536.5|6535.8|6533|6539.3|6536.5|6535.8|6533|42
1619162280000|2021-04-23 07:18:00|6535.7|6532.9|6535.2|6532.4|6535.7|6532.9|6535.2|6532.4|14
1619162290000|2021-04-23 07:18:10|6535.3|6532.5|6536.7|6533.9|6537.2|6534.4|6535.2|6532.4|27
1619162300000|2021-04-23 07:18:20|6535.7|6532.9|6535.8|6533|6535.8|6533|6534.7|6531.9|3
1619162310000|2021-04-23 07:18:30|6535.7|6532.9|6536.7|6533.9|6536.7|6533.9|6535.7|6532.9|0
1619162320000|2021-04-23 07:18:40|6537.3|6534.5|6537.2|6534.4|6537.3|6534.5|6537.2|6534.4|16
1619162330000|2021-04-23 07:18:50|6537.3|6534.5|6537.7|6534.9|6537.8|6535|6537.3|6534.5|0
1619162340000|2021-04-23 07:19:00|6537.9|6535.1|6538.3|6535.5|6538.7|6535.9|6537.9|6535.1|4
1619162350000|2021-04-23 07:19:10|6538.7|6535.9|6538.2|6535.4|6538.7|6535.9|6538.2|6535.4|3
1619162370000|2021-04-23 07:19:30|6537.7|6534.9|6537.7|6534.9|6537.7|6534.9|6537.2|6534.4|1
1619162380000|2021-04-23 07:19:40|6537.8|6535|6537.7|6534.9|6537.8|6535|6537.7|6534.9|0
1619162390000|2021-04-23 07:19:50|6538.3|6535.5|6539.2|6536.4|6540.2|6537.4|6538.3|6535.5|4
1619162400000|2021-04-23 07:20:00|6539.7|6536.9|6540.2|6537.4|6540.2|6537.4|6539.2|6536.4|5
1619162410000|2021-04-23 07:20:10|6540.4|6537.6|6536.2|6533.4|6541.3|6538.5|6536.2|6533.4|79
1619162420000|2021-04-23 07:20:20|6536.3|6533.5|6536.7|6533.9|6536.8|6534|6536.2|6533.4|10
1619162430000|2021-04-23 07:20:30|6536.8|6534|6536.8|6534|6536.8|6534|6536.7|6533.9|8
1619162440000|2021-04-23 07:20:40|6536.7|6533.9|6536.2|6533.4|6537.2|6534.4|6536.2|6533.4|7
1619162450000|2021-04-23 07:20:50|6536.3|6533.5|6536.7|6533.9|6536.7|6533.9|6536.2|6533.4|0
1619162460000|2021-04-23 07:21:00|6535.9|6533.1|6535.7|6532.9|6535.9|6533.1|6535.2|6532.4|6
1619162470000|2021-04-23 07:21:10|6535.2|6532.4|6535.7|6532.9|6535.7|6532.9|6535.2|6532.4|6
1619162480000|2021-04-23 07:21:20|6535.8|6533|6535.7|6532.9|6536.2|6533.4|6535.2|6532.4|0
1619162490000|2021-04-23 07:21:30|6535.2|6532.4|6536.2|6533.4|6536.2|6533.4|6535.2|6532.4|4
1619162500000|2021-04-23 07:21:40|6535.2|6532.4|6535.7|6532.9|6535.7|6532.9|6535.2|6532.4|0
1619162510000|2021-04-23 07:21:50|6535.2|6532.4|6535.2|6532.4|6535.2|6532.4|6535.2|6532.4|0
1619162520000|2021-04-23 07:22:00|6534.1|6531.3|6534.3|6531.5|6534.3|6531.5|6533.2|6530.4|4
1619162530000|2021-04-23 07:22:10|6534.8|6532|6535.3|6532.5|6535.3|6532.5|6534.7|6531.9|0
1619162540000|2021-04-23 07:22:20|6536.2|6533.4|6532.3|6529.5|6536.2|6533.4|6532.3|6529.5|12
1619162550000|2021-04-23 07:22:30|6533.1|6530.3|6533.3|6530.5|6533.3|6530.5|6533.1|6530.3|3
1619162570000|2021-04-23 07:22:50|6533.7|6530.9|6534.3|6531.5|6534.3|6531.5|6533.7|6530.9|18
1619162580000|2021-04-23 07:23:00|6534.7|6531.9|6535.2|6532.4|6535.2|6532.4|6534.7|6531.9|1
1619162590000|2021-04-23 07:23:10|6535.1|6532.3|6535.2|6532.4|6535.2|6532.4|6535.1|6532.3|2
1619162600000|2021-04-23 07:23:20|6535.1|6532.3|6535.2|6532.4|6535.3|6532.5|6535.1|6532.3|14
1619162610000|2021-04-23 07:23:30|6535.1|6532.3|6535.2|6532.4|6535.2|6532.4|6535.1|6532.3|4
1619162620000|2021-04-23 07:23:40|6535.3|6532.5|6536.3|6533.5|6536.3|6533.5|6535.3|6532.5|78
1619162630000|2021-04-23 07:23:50|6536.4|6533.6|6537.3|6534.5|6537.3|6534.5|6536.4|6533.6|52
1619162640000|2021-04-23 07:24:00|6537.2|6534.4|6537.3|6534.5|6537.3|6534.5|6536.9|6534.1|6
1619162650000|2021-04-23 07:24:10|6536.8|6534|6537.3|6534.5|6537.3|6534.5|6536.8|6534|2
1619162660000|2021-04-23 07:24:20|6536.8|6534|6537.3|6534.5|6537.3|6534.5|6536.8|6534|1
1619162690000|2021-04-23 07:24:50|6536.8|6534|6537.3|6534.5|6537.3|6534.5|6536.8|6534|0
1619162700000|2021-04-23 07:25:00|6536.8|6534|6537.3|6534.5|6537.3|6534.5|6536.8|6534|0
1619162710000|2021-04-23 07:25:10|6537.2|6534.4|6537.3|6534.5|6537.3|6534.5|6537.2|6534.4|17
1619162720000|2021-04-23 07:25:20|6536.8|6534|6536.3|6533.5|6536.8|6534|6536.3|6533.5|4
1619162730000|2021-04-23 07:25:30|6536.1|6533.3|6536.7|6533.9|6536.7|6533.9|6535.3|6532.5|18
1619162740000|2021-04-23 07:25:40|6537.3|6534.5|6537.3|6534.5|6537.3|6534.5|6536.7|6533.9|34
1619162750000|2021-04-23 07:25:50|6537.2|6534.4|6537.1|6534.3|6537.2|6534.4|6537.1|6534.3|31
1619162760000|2021-04-23 07:26:00|6536.2|6533.4|6537.3|6534.5|6537.3|6534.5|6535.8|6533|10
1619162770000|2021-04-23 07:26:10|6537.2|6534.4|6536.7|6533.9|6537.3|6534.5|6536.7|6533.9|11
1619162780000|2021-04-23 07:26:20|6536.5|6533.7|6537.3|6534.5|6537.3|6534.5|6536.5|6533.7|14
1619162790000|2021-04-23 07:26:30|6537.2|6534.4|6537.3|6534.5|6537.3|6534.5|6537.2|6534.4|0
1619162800000|2021-04-23 07:26:40|6537.2|6534.4|6536.7|6533.9|6537.2|6534.4|6536.7|6533.9|3
1619162820000|2021-04-23 07:27:00|6536.3|6533.5|6537.2|6534.4|6537.2|6534.4|6535.7|6532.9|13
1619162830000|2021-04-23 07:27:10|6537.1|6534.3|6536.7|6533.9|6537.2|6534.4|6536.3|6533.5|6
1619162850000|2021-04-23 07:27:30|6536.3|6533.5|6537.3|6534.5|6538.2|6535.4|6536.3|6533.5|12
1619162860000|2021-04-23 07:27:40|6537.2|6534.4|6537.2|6534.4|6537.2|6534.4|6537.2|6534.4|0
1619162870000|2021-04-23 07:27:50|6537.3|6534.5|6537.2|6534.4|6537.3|6534.5|6537.2|6534.4|0
1619162880000|2021-04-23 07:28:00|6537.3|6534.5|6538.2|6535.4|6538.2|6535.4|6537.3|6534.5|3
1619162890000|2021-04-23 07:28:10|6538.3|6535.5|6537.3|6534.5|6538.3|6535.5|6537.2|6534.4|3
1619162900000|2021-04-23 07:28:20|6537.2|6534.4|6537.3|6534.5|6537.3|6534.5|6536.8|6534|0
1619162910000|2021-04-23 07:28:30|6536.9|6534.1|6536.3|6533.5|6536.9|6534.1|6536.3|6533.5|31
1619162920000|2021-04-23 07:28:40|6536.4|6533.6|6536.4|6533.6|6537.3|6534.5|6536.3|6533.5|5
1619162940000|2021-04-23 07:29:00|6536.8|6534|6536.3|6533.5|6536.8|6534|6536.3|6533.5|5
1619162950000|2021-04-23 07:29:10|6536.5|6533.7|6537.7|6534.9|6537.7|6534.9|6536.5|6533.7|2
1619162960000|2021-04-23 07:29:20|6537.8|6535|6537.8|6535|6538.3|6535.5|6537.7|6534.9|20
1619162970000|2021-04-23 07:29:30|6537.7|6534.9|6537.8|6535|6538.2|6535.4|6537.3|6534.5|3
1619162980000|2021-04-23 07:29:40|6538.3|6535.5|6536.7|6533.9|6538.3|6535.5|6536.7|6533.9|6
1619162990000|2021-04-23 07:29:50|6536.8|6534|6537.3|6534.5|6537.3|6534.5|6536.8|6534|4
1619163000000|2021-04-23 07:30:00|6537.7|6534.9|6537.2|6534.4|6537.7|6534.9|6537.2|6534.4|0
1619163010000|2021-04-23 07:30:10|6536.7|6533.9|6536.3|6533.5|6536.8|6534|6536.2|6533.4|4
1619163020000|2021-04-23 07:30:20|6535.3|6532.5|6535.8|6533|6536.3|6533.5|6535.3|6532.5|5
1619163030000|2021-04-23 07:30:30|6535.7|6532.9|6534.8|6532|6535.8|6533|6534.3|6531.5|11
1619163040000|2021-04-23 07:30:40|6535.3|6532.5|6535.3|6532.5|6535.3|6532.5|6534.7|6531.9|10
1619163050000|2021-04-23 07:30:50|6534.8|6532|6536.3|6533.5|6536.7|6533.9|6534.8|6532|5
1619163060000|2021-04-23 07:31:00|6535.8|6533|6536.8|6534|6536.8|6534|6535.5|6532.7|4
1619163070000|2021-04-23 07:31:10|6536.3|6533.5|6536.8|6534|6536.8|6534|6535.8|6533|2
1619163080000|2021-04-23 07:31:20|6536.7|6533.9|6536.8|6534|6536.8|6534|6536.4|6533.6|1
1619163090000|2021-04-23 07:31:30|6537.3|6534.5|6536.3|6533.5|6537.3|6534.5|6536.3|6533.5|2
1619163100000|2021-04-23 07:31:40|6536.2|6533.4|6536.3|6533.5|6536.3|6533.5|6535.9|6533.1|1
1619163110000|2021-04-23 07:31:50|6535.3|6532.5|6535.8|6533|6535.8|6533|6535.3|6532.5|20
1619163120000|2021-04-23 07:32:00|6536.2|6533.4|6535.3|6532.5|6536.2|6533.4|6535.2|6532.4|5
1619163130000|2021-04-23 07:32:10|6535.7|6532.9|6535.7|6532.9|6536.2|6533.4|6535.7|6532.9|4
1619163140000|2021-04-23 07:32:20|6535.8|6533|6535.2|6532.4|6535.8|6533|6535.2|6532.4|0
1619163150000|2021-04-23 07:32:30|6535.1|6532.3|6533.7|6530.9|6535.1|6532.3|6533.7|6530.9|8
1619163160000|2021-04-23 07:32:40|6534.1|6531.3|6533.7|6530.9|6534.3|6531.5|6533.7|6530.9|1
1619163170000|2021-04-23 07:32:50|6532.7|6529.9|6533.2|6530.4|6534.2|6531.4|6532.3|6529.5|22
1619163180000|2021-04-23 07:33:00|6533.3|6530.5|6534.7|6531.9|6534.7|6531.9|6533.2|6530.4|13
1619163190000|2021-04-23 07:33:10|6534.3|6531.5|6533.2|6530.4|6534.3|6531.5|6532.7|6529.9|42
1619163200000|2021-04-23 07:33:20|6533.3|6530.5|6533.7|6530.9|6533.7|6530.9|6533.3|6530.5|0
1619163210000|2021-04-23 07:33:30|6533.2|6530.4|6533.2|6530.4|6533.2|6530.4|6533.2|6530.4|1
1619163220000|2021-04-23 07:33:40|6533.7|6530.9|6534.3|6531.5|6534.3|6531.5|6533.7|6530.9|4
1619163230000|2021-04-23 07:33:50|6534.1|6531.3|6533.2|6530.4|6534.1|6531.3|6533.2|6530.4|1
1619163240000|2021-04-23 07:34:00|6532.7|6529.9|6533.2|6530.4|6533.2|6530.4|6532.7|6529.9|2
1619163250000|2021-04-23 07:34:10|6532.8|6530|6532.7|6529.9|6532.8|6530|6532.7|6529.9|0
1619163260000|2021-04-23 07:34:20|6532.2|6529.4|6532.3|6529.5|6532.3|6529.5|6532.2|6529.4|12
1619163270000|2021-04-23 07:34:30|6532.7|6529.9|6533.1|6530.3|6533.3|6530.5|6532.7|6529.9|2
1619163280000|2021-04-23 07:34:40|6532.7|6529.9|6532.2|6529.4|6532.7|6529.9|6532.2|6529.4|0
1619163290000|2021-04-23 07:34:50|6531.7|6528.9|6531.8|6529|6531.8|6529|6531.7|6528.9|12
1619163300000|2021-04-23 07:35:00|6532.2|6529.4|6533.2|6530.4|6533.3|6530.5|6531.2|6528.4|6
1619163310000|2021-04-23 07:35:10|6532.3|6529.5|6530.3|6527.5|6532.3|6529.5|6529.7|6526.9|14
1619163320000|2021-04-23 07:35:20|6531.1|6528.3|6531.3|6528.5|6531.3|6528.5|6531.1|6528.3|4
1619163330000|2021-04-23 07:35:30|6531.2|6528.4|6531.2|6528.4|6531.3|6528.5|6530.7|6527.9|7
1619163340000|2021-04-23 07:35:40|6530.3|6527.5|6531.3|6528.5|6531.3|6528.5|6530.3|6527.5|0
1619163350000|2021-04-23 07:35:50|6531.2|6528.4|6531.2|6528.4|6531.2|6528.4|6531.2|6528.4|1
1619163360000|2021-04-23 07:36:00|6530.8|6528|6529.3|6526.5|6531.2|6528.4|6529.3|6526.5|5
1619163370000|2021-04-23 07:36:10|6529.7|6526.9|6530.7|6527.9|6530.7|6527.9|6529.7|6526.9|1
1619163380000|2021-04-23 07:36:20|6531.1|6528.3|6531.3|6528.5|6531.3|6528.5|6531.1|6528.3|1
1619163390000|2021-04-23 07:36:30|6531.7|6528.9|6531.1|6528.3|6531.7|6528.9|6531.1|6528.3|1
1619163400000|2021-04-23 07:36:40|6531.7|6528.9|6531.7|6528.9|6531.7|6528.9|6531.7|6528.9|2
1619163410000|2021-04-23 07:36:50|6531.2|6528.4|6529.2|6526.4|6531.2|6528.4|6528.7|6525.9|23
1619163420000|2021-04-23 07:37:00|6528.7|6525.9|6528.7|6525.9|6529.3|6526.5|6528.7|6525.9|5
1619163430000|2021-04-23 07:37:10|6528.3|6525.5|6528.3|6525.5|6528.7|6525.9|6528.3|6525.5|12
1619163440000|2021-04-23 07:37:20|6528.2|6525.4|6529.1|6526.3|6529.1|6526.3|6528.2|6525.4|0
1619163450000|2021-04-23 07:37:30|6529.2|6526.4|6529.2|6526.4|6529.2|6526.4|6529.2|6526.4|1
1619163460000|2021-04-23 07:37:40|6529.1|6526.3|6530.8|6528|6530.8|6528|6528.7|6525.9|15
1619163470000|2021-04-23 07:37:50|6531.1|6528.3|6532.2|6529.4|6532.2|6529.4|6531.1|6528.3|3
1619163480000|2021-04-23 07:38:00|6532.1|6529.3|6530.3|6527.5|6532.2|6529.4|6530.3|6527.5|5
1619163490000|2021-04-23 07:38:10|6531.2|6528.4|6531.3|6528.5|6531.3|6528.5|6530.7|6527.9|0
1619163510000|2021-04-23 07:38:30|6532.1|6529.3|6531.7|6528.9|6532.7|6529.9|6531.7|6528.9|9
1619163520000|2021-04-23 07:38:40|6531.3|6528.5|6532.7|6529.9|6532.8|6530|6531.3|6528.5|5
1619163530000|2021-04-23 07:38:50|6533.2|6530.4|6534.6|6531.8|6535.1|6532.3|6533.2|6530.4|14
1619163540000|2021-04-23 07:39:00|6534.2|6531.4|6532.1|6529.3|6534.2|6531.4|6532.1|6529.3|19
1619163550000|2021-04-23 07:39:10|6531.3|6528.5|6531.7|6528.9|6532.3|6529.5|6531.3|6528.5|3
1619163560000|2021-04-23 07:39:20|6532.3|6529.5|6532.3|6529.5|6532.3|6529.5|6532.3|6529.5|9
1619163570000|2021-04-23 07:39:30|6533.2|6530.4|6532.3|6529.5|6533.2|6530.4|6532.3|6529.5|6
1619163580000|2021-04-23 07:39:40|6532.7|6529.9|6532.7|6529.9|6532.7|6529.9|6532.7|6529.9|3
1619163590000|2021-04-23 07:39:50|6532.3|6529.5|6532.1|6529.3|6532.3|6529.5|6532.1|6529.3|1
1619163600000|2021-04-23 07:40:00|6531.7|6528.9|6530.2|6527.4|6531.7|6528.9|6530.2|6527.4|5
1619163610000|2021-04-23 07:40:10|6529.8|6527|6529.6|6526.8|6530.2|6527.4|6529.6|6526.8|1
1619163620000|2021-04-23 07:40:20|6529.7|6526.9|6528.7|6525.9|6529.7|6526.9|6527.7|6524.9|18
1619163630000|2021-04-23 07:40:30|6528.3|6525.5|6528.7|6525.9|6528.7|6525.9|6527.7|6524.9|3
1619163640000|2021-04-23 07:40:40|6529.1|6526.3|6527.6|6524.8|6529.6|6526.8|6527.6|6524.8|46
1619163650000|2021-04-23 07:40:50|6526.7|6523.9|6527.2|6524.4|6527.2|6524.4|6526.7|6523.9|5
1619163660000|2021-04-23 07:41:00|6527.7|6524.9|6527.7|6524.9|6527.7|6524.9|6527.2|6524.4|1
1619163670000|2021-04-23 07:41:10|||||||||2
1619163680000|2021-04-23 07:41:20|6527.1|6524.3|6527.7|6524.9|6527.7|6524.9|6527.1|6524.3|3
1619163690000|2021-04-23 07:41:30|6527.6|6524.8|6527.7|6524.9|6527.7|6524.9|6527.6|6524.8|0
1619163700000|2021-04-23 07:41:40|6527.6|6524.8|6527.7|6524.9|6527.7|6524.9|6527.6|6524.8|2
1619163710000|2021-04-23 07:41:50|6528.1|6525.3|6528.1|6525.3|6528.1|6525.3|6527.7|6524.9|40
1619163720000|2021-04-23 07:42:00|6527.6|6524.8|6527.6|6524.8|6527.7|6524.9|6527.6|6524.8|0
1619163730000|2021-04-23 07:42:10|6527.2|6524.4|6526.2|6523.4|6527.2|6524.4|6526.1|6523.3|7
1619163740000|2021-04-23 07:42:20|6526.7|6523.9|6526.6|6523.8|6526.7|6523.9|6526.6|6523.8|0
1619163750000|2021-04-23 07:42:30|6526.5|6523.7|6525.2|6522.4|6526.5|6523.7|6525.2|6522.4|4
1619163760000|2021-04-23 07:42:40|6525.6|6522.8|6525.2|6522.4|6525.7|6522.9|6525.2|6522.4|5
1619163770000|2021-04-23 07:42:50|6525.3|6522.5|6526.7|6523.9|6526.7|6523.9|6525.3|6522.5|8
1619163780000|2021-04-23 07:43:00|6526.6|6523.8|6525.7|6522.9|6526.7|6523.9|6525.7|6522.9|0
1619163790000|2021-04-23 07:43:10|6525.1|6522.3|6525.2|6522.4|6525.2|6522.4|6525.1|6522.3|3
1619163800000|2021-04-23 07:43:20|6525.1|6522.3|6525.1|6522.3|6525.2|6522.4|6525.1|6522.3|0
1619163810000|2021-04-23 07:43:30|6524.7|6521.9|6524.7|6521.9|6524.7|6521.9|6524.7|6521.9|0
1619163820000|2021-04-23 07:43:40|6524.3|6521.5|6523.7|6520.9|6524.3|6521.5|6523.1|6520.3|47
1619163830000|2021-04-23 07:43:50|6523.2|6520.4|6523.7|6520.9|6523.7|6520.9|6523.2|6520.4|18
1619163840000|2021-04-23 07:44:00|6524.1|6521.3|6523.7|6520.9|6524.3|6521.5|6523.7|6520.9|5
1619163850000|2021-04-23 07:44:10|6523.6|6520.8|6523.7|6520.9|6523.7|6520.9|6523.1|6520.3|4
1619163860000|2021-04-23 07:44:20|6523.6|6520.8|6522.6|6519.8|6523.6|6520.8|6522.1|6519.3|23
1619163870000|2021-04-23 07:44:30|6522.2|6519.4|6522.6|6519.8|6522.7|6519.9|6522.2|6519.4|3
1619163880000|2021-04-23 07:44:40|6522.1|6519.3|6522.1|6519.3|6522.2|6519.4|6522.1|6519.3|1
1619163890000|2021-04-23 07:44:50|6521.3|6518.5|6521.2|6518.4|6521.3|6518.5|6521.2|6518.4|15
1619163900000|2021-04-23 07:45:00|6520|6517.2|6521.2|6518.4|6521.2|6518.4|6519.3|6516.5|28
1619163910000|2021-04-23 07:45:10|6521.7|6518.9|6522.2|6519.4|6522.2|6519.4|6521.7|6518.9|3
1619163920000|2021-04-23 07:45:20|6522.3|6519.5|6520.3|6517.5|6522.7|6519.9|6520.1|6517.3|28
1619163930000|2021-04-23 07:45:30|6520.2|6517.4|6520.3|6517.5|6520.3|6517.5|6519.8|6517|7
1619163940000|2021-04-23 07:45:40|6519.8|6517|6520.3|6517.5|6520.3|6517.5|6519.8|6517|20
1619163950000|2021-04-23 07:45:50|6519.9|6517.1|6520.3|6517.5|6520.3|6517.5|6519.7|6516.9|3
1619163960000|2021-04-23 07:46:00|6520.5|6517.7|6522.3|6519.5|6522.3|6519.5|6520.5|6517.7|11
1619163970000|2021-04-23 07:46:10|6522.2|6519.4|6524.1|6521.3|6524.1|6521.3|6522.2|6519.4|31
1619163980000|2021-04-23 07:46:20|6523.7|6520.9|6525.3|6522.5|6525.7|6522.9|6523.7|6520.9|41
1619163990000|2021-04-23 07:46:30|6525.7|6522.9|6524.6|6521.8|6525.7|6522.9|6524.6|6521.8|24
1619164000000|2021-04-23 07:46:40|6524.3|6521.5|6525.6|6522.8|6526.1|6523.3|6524.2|6521.4|6
1619164010000|2021-04-23 07:46:50|6525.7|6522.9|6525.6|6522.8|6525.7|6522.9|6524.7|6521.9|1
1619164020000|2021-04-23 07:47:00|6525.1|6522.3|6525.2|6522.4|6525.2|6522.4|6525.1|6522.3|0
1619164030000|2021-04-23 07:47:10|6526.1|6523.3|6524.7|6521.9|6526.7|6523.9|6524.7|6521.9|6
1619164040000|2021-04-23 07:47:20|6524.8|6522|6525.3|6522.5|6525.3|6522.5|6524.8|6522|8
1619164050000|2021-04-23 07:47:30|6525.7|6522.9|6525.7|6522.9|6526.1|6523.3|6525.6|6522.8|0
1619164060000|2021-04-23 07:47:40|6525.6|6522.8|6525.2|6522.4|6525.6|6522.8|6525.2|6522.4|0
1619164070000|2021-04-23 07:47:50|6525.6|6522.8|6525.7|6522.9|6525.7|6522.9|6525.6|6522.8|13
1619164080000|2021-04-23 07:48:00|6526.1|6523.3|6525.1|6522.3|6526.1|6523.3|6525.1|6522.3|3
1619164090000|2021-04-23 07:48:10|||||||||1
1619164110000|2021-04-23 07:48:30|6525.5|6522.7|6527.6|6524.8|6527.7|6524.9|6525.5|6522.7|7
1619164120000|2021-04-23 07:48:40|6527.1|6524.3|6527.7|6524.9|6528.1|6525.3|6526.6|6523.8|3
1619164130000|2021-04-23 07:48:50|6527.6|6524.8|6527.2|6524.4|6527.7|6524.9|6527.2|6524.4|1
1619164150000|2021-04-23 07:49:10|6527.1|6524.3|6526.1|6523.3|6527.1|6524.3|6525.6|6522.8|1
1619164160000|2021-04-23 07:49:20|6526.7|6523.9|6526.6|6523.8|6526.7|6523.9|6526.6|6523.8|6
1619164170000|2021-04-23 07:49:30|6526.2|6523.4|6526.1|6523.3|6526.7|6523.9|6526.1|6523.3|2
1619164180000|2021-04-23 07:49:40|6526.7|6523.9|6526.7|6523.9|6526.7|6523.9|6526.7|6523.9|2
1619164190000|2021-04-23 07:49:50|6527.2|6524.4|6527.1|6524.3|6527.2|6524.4|6526.7|6523.9|12
1619164200000|2021-04-23 07:50:00|6527.2|6524.4|6528.1|6525.3|6528.1|6525.3|6527.1|6524.3|5
1619164210000|2021-04-23 07:50:10|||||||||33
1619164220000|2021-04-23 07:50:20|||||||||3
1619164230000|2021-04-23 07:50:30|6527.3|6524.5|6528.1|6525.3|6528.1|6525.3|6527.1|6524.3|38
1619164240000|2021-04-23 07:50:40|6527.6|6524.8|6527.7|6524.9|6527.7|6524.9|6526.7|6523.9|2
1619164250000|2021-04-23 07:50:50|6527.6|6524.8|6526.8|6524|6527.6|6524.8|6526.7|6523.9|1
1619164260000|2021-04-23 07:51:00|6527.2|6524.4|6527.2|6524.4|6527.3|6524.5|6526.7|6523.9|0
1619164270000|2021-04-23 07:51:10|6526.8|6524|6526.8|6524|6526.8|6524|6526.7|6523.9|2
1619164280000|2021-04-23 07:51:20|6526.7|6523.9|6525.7|6522.9|6526.7|6523.9|6525.7|6522.9|1
1619164290000|2021-04-23 07:51:30|6525.8|6523|6525.7|6522.9|6525.8|6523|6525.7|6522.9|0
1619164300000|2021-04-23 07:51:40|6525.2|6522.4|6526.1|6523.3|6526.3|6523.5|6525.2|6522.4|5
1619164310000|2021-04-23 07:51:50|6525.2|6522.4|6524.7|6521.9|6525.6|6522.8|6524.7|6521.9|2
1619164320000|2021-04-23 07:52:00|6524.8|6522|6524.3|6521.5|6525.3|6522.5|6524.2|6521.4|35
1619164330000|2021-04-23 07:52:10|6524.2|6521.4|6525.1|6522.3|6525.2|6522.4|6524.1|6521.3|1
1619164340000|2021-04-23 07:52:20|6524.8|6522|6524.7|6521.9|6524.8|6522|6524.7|6521.9|1
1619164350000|2021-04-23 07:52:30|6524.8|6522|6524.7|6521.9|6524.8|6522|6524.7|6521.9|2
1619164360000|2021-04-23 07:52:40|6524.2|6521.4|6524.1|6521.3|6524.2|6521.4|6524.1|6521.3|12
1619164370000|2021-04-23 07:52:50|6524.3|6521.5|6524.3|6521.5|6524.3|6521.5|6524.3|6521.5|5
1619164380000|2021-04-23 07:53:00|6524.7|6521.9|6525.2|6522.4|6525.2|6522.4|6524.7|6521.9|2
1619164390000|2021-04-23 07:53:10|6525.7|6522.9|6526.2|6523.4|6526.2|6523.4|6525.3|6522.5|0
1619164400000|2021-04-23 07:53:20|6526.1|6523.3|6526.2|6523.4|6526.3|6523.5|6526.1|6523.3|0
1619164410000|2021-04-23 07:53:30|6526.1|6523.3|6524.7|6521.9|6526.1|6523.3|6524.7|6521.9|5
1619164420000|2021-04-23 07:53:40|6524.6|6521.8|6524.7|6521.9|6524.7|6521.9|6524.2|6521.4|30
1619164440000|2021-04-23 07:54:00|6525.1|6522.3|6526.6|6523.8|6526.6|6523.8|6525.1|6522.3|21
1619164450000|2021-04-23 07:54:10|6525.2|6522.4|6525.7|6522.9|6525.7|6522.9|6525.2|6522.4|25
1619164460000|2021-04-23 07:54:20|6526.1|6523.3|6525.6|6522.8|6526.1|6523.3|6525.6|6522.8|1
1619164470000|2021-04-23 07:54:30|6525.7|6522.9|6525.7|6522.9|6525.7|6522.9|6525.7|6522.9|0
1619164480000|2021-04-23 07:54:40|6525.2|6522.4|6525.7|6522.9|6525.7|6522.9|6525.2|6522.4|11
1619164490000|2021-04-23 07:54:50|6525.6|6522.8|6525.7|6522.9|6525.7|6522.9|6525.6|6522.8|6
1619164500000|2021-04-23 07:55:00|6526.2|6523.4|6527.1|6524.3|6528.1|6525.3|6526.2|6523.4|11
1619164510000|2021-04-23 07:55:10|6527.7|6524.9|6527.7|6524.9|6527.7|6524.9|6527.7|6524.9|2
1619164520000|2021-04-23 07:55:20|6527.2|6524.4|6527.2|6524.4|6527.2|6524.4|6527.2|6524.4|1
1619164530000|2021-04-23 07:55:30|6527.6|6524.8|6527.6|6524.8|6528.1|6525.3|6527.6|6524.8|2
1619164540000|2021-04-23 07:55:40|6527.7|6524.9|6526.1|6523.3|6527.7|6524.9|6526.1|6523.3|13
1619164550000|2021-04-23 07:55:50|6525.7|6522.9|6525.7|6522.9|6525.7|6522.9|6525.6|6522.8|3
1619164560000|2021-04-23 07:56:00|6525.2|6522.4|6525.7|6522.9|6525.7|6522.9|6525.2|6522.4|4
1619164570000|2021-04-23 07:56:10|6525.6|6522.8|6527.2|6524.4|6527.2|6524.4|6525.6|6522.8|11
1619164580000|2021-04-23 07:56:20|6527.1|6524.3|6527.1|6524.3|6527.2|6524.4|6527.1|6524.3|0
1619164590000|2021-04-23 07:56:30|6527.2|6524.4|6526.2|6523.4|6527.2|6524.4|6526.1|6523.3|26
1619164600000|2021-04-23 07:56:40|6526.1|6523.3|6526.7|6523.9|6526.7|6523.9|6526.1|6523.3|2
1619164610000|2021-04-23 07:56:50|6527.1|6524.3|6528.1|6525.3|6528.1|6525.3|6527.1|6524.3|3
1619164620000|2021-04-23 07:57:00|6528|6525.2|6527.6|6524.8|6528|6525.2|6527.6|6524.8|4
1619164630000|2021-04-23 07:57:10|6527.7|6524.9|6527.7|6524.9|6527.7|6524.9|6527.7|6524.9|3
1619164640000|2021-04-23 07:57:20|6527.1|6524.3|6526.7|6523.9|6527.7|6524.9|6526.6|6523.8|4
1619164650000|2021-04-23 07:57:30|6526.6|6523.8|6526.6|6523.8|6527.1|6524.3|6526.2|6523.4|34
1619164660000|2021-04-23 07:57:40|6526.7|6523.9|6526.7|6523.9|6527.2|6524.4|6526.7|6523.9|6
1619164670000|2021-04-23 07:57:50|6527.1|6524.3|6527.2|6524.4|6527.6|6524.8|6527.1|6524.3|7
1619164680000|2021-04-23 07:58:00|6527.1|6524.3|6527.1|6524.3|6527.7|6524.9|6527.1|6524.3|2
1619164690000|2021-04-23 07:58:10|6527.2|6524.4|6526.2|6523.4|6527.2|6524.4|6526.2|6523.4|1
1619164700000|2021-04-23 07:58:20|6526.7|6523.9|6525.1|6522.3|6526.7|6523.9|6524.7|6521.9|4
1619164710000|2021-04-23 07:58:30|6525.2|6522.4|6525.1|6522.3|6525.3|6522.5|6525.1|6522.3|5
1619164720000|2021-04-23 07:58:40|6525.3|6522.5|6525.3|6522.5|6525.3|6522.5|6525.3|6522.5|1
1619164730000|2021-04-23 07:58:50|6525.7|6522.9|6525.7|6522.9|6525.7|6522.9|6525.7|6522.9|14
1619164740000|2021-04-23 07:59:00|6526.1|6523.3|6525.1|6522.3|6526.1|6523.3|6525.1|6522.3|18
1619164750000|2021-04-23 07:59:10|6524.7|6521.9|6524.7|6521.9|6524.7|6521.9|6524.7|6521.9|1
1619164760000|2021-04-23 07:59:20|||||||||4
1619164770000|2021-04-23 07:59:30|||||||||1
1619164780000|2021-04-23 07:59:40|6525.1|6522.3|6525.6|6522.8|6525.7|6522.9|6525.1|6522.3|3
1619164790000|2021-04-23 07:59:50|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|0
1619164800000|2021-04-23 08:00:00|6525.3|6522.5|6523.7|6520.9|6525.6|6522.8|6522.7|6519.9|100
1619164810000|2021-04-23 08:00:10|6523.2|6520.4|6524.1|6521.3|6524.7|6521.9|6523.2|6520.4|45
1619164820000|2021-04-23 08:00:20|6523.7|6520.9|6524.3|6521.5|6524.3|6521.5|6523.7|6520.9|25
1619164830000|2021-04-23 08:00:30|6525.2|6522.4|6525.1|6522.3|6525.2|6522.4|6525.1|6522.3|2
1619164840000|2021-04-23 08:00:40|6524.7|6521.9|6524.7|6521.9|6524.7|6521.9|6524.7|6521.9|7
1619164850000|2021-04-23 08:00:50|6524.1|6521.3|6523.1|6520.3|6524.1|6521.3|6523.1|6520.3|37
1619164860000|2021-04-23 08:01:00|6522.7|6519.9|6520.3|6517.5|6522.7|6519.9|6520.3|6517.5|87
1619164870000|2021-04-23 08:01:10|6520.1|6517.3|6515.7|6512.9|6520.1|6517.3|6514.1|6511.3|110
1619164880000|2021-04-23 08:01:20|6516.1|6513.3|6516.3|6513.5|6516.3|6513.5|6515.7|6512.9|68
1619164890000|2021-04-23 08:01:30|6516.1|6513.3|6515.7|6512.9|6516.7|6513.9|6515.7|6512.9|43
1619164900000|2021-04-23 08:01:40|6516.3|6513.5|6515.1|6512.3|6516.7|6513.9|6515.1|6512.3|44
1619164910000|2021-04-23 08:01:50|6514.9|6512.1|6512.8|6510|6514.9|6512.1|6512.1|6509.3|101
1619164920000|2021-04-23 08:02:00|6513.2|6510.4|6513.3|6510.5|6513.3|6510.5|6512.7|6509.9|9
1619164930000|2021-04-23 08:02:10|6513.7|6510.9|6514.5|6511.7|6515.2|6512.4|6513.7|6510.9|47
1619164940000|2021-04-23 08:02:20|6513.3|6510.5|6514.6|6511.8|6514.7|6511.9|6513.2|6510.4|27
1619164950000|2021-04-23 08:02:30|6514.1|6511.3|6514.7|6511.9|6515.2|6512.4|6514.1|6511.3|59
1619164960000|2021-04-23 08:02:40|6514.3|6511.5|6514.3|6511.5|6514.3|6511.5|6514.1|6511.3|16
1619164970000|2021-04-23 08:02:50|6514.7|6511.9|6514.7|6511.9|6514.7|6511.9|6514.7|6511.9|17
1619164980000|2021-04-23 08:03:00|6515.3|6512.5|6515.7|6512.9|6515.7|6512.9|6515.2|6512.4|5
1619164990000|2021-04-23 08:03:10|||||||||3
1619165000000|2021-04-23 08:03:20|6515.6|6512.8|6515.7|6512.9|6515.7|6512.9|6515.1|6512.3|62
1619165010000|2021-04-23 08:03:30|6515.6|6512.8|6516.7|6513.9|6517.2|6514.4|6515.1|6512.3|12
1619165020000|2021-04-23 08:03:40|6517.2|6514.4|6516.7|6513.9|6517.2|6514.4|6516.7|6513.9|17
1619165030000|2021-04-23 08:03:50|6516.3|6513.5|6516.2|6513.4|6516.3|6513.5|6515.7|6512.9|27
1619165040000|2021-04-23 08:04:00|6516.1|6513.3|6516.6|6513.8|6516.7|6513.9|6516.1|6513.3|3
1619165050000|2021-04-23 08:04:10|6516.7|6513.9|6516.7|6513.9|6517.1|6514.3|6516.1|6513.3|3
1619165060000|2021-04-23 08:04:20|6517.1|6514.3|6518.1|6515.3|6518.1|6515.3|6517.1|6514.3|57
1619165080000|2021-04-23 08:04:40|||||||||2
1619165090000|2021-04-23 08:04:50|||||||||3
1619165100000|2021-04-23 08:05:00|6517.7|6514.9|6517.2|6514.4|6517.7|6514.9|6516.6|6513.8|12
1619165110000|2021-04-23 08:05:10|6516.7|6513.9|6516.7|6513.9|6516.7|6513.9|6516.7|6513.9|8
1619165120000|2021-04-23 08:05:20|6516.2|6513.4|6515.7|6512.9|6516.2|6513.4|6515.7|6512.9|17
1619165130000|2021-04-23 08:05:30|6516.1|6513.3|6516.1|6513.3|6516.1|6513.3|6516.1|6513.3|1
1619165140000|2021-04-23 08:05:40|6515.3|6512.5|6514.7|6511.9|6515.3|6512.5|6514.2|6511.4|17
1619165150000|2021-04-23 08:05:50|6514.6|6511.8|6514.7|6511.9|6514.7|6511.9|6514.2|6511.4|1
1619165160000|2021-04-23 08:06:00|6514.3|6511.5|6514.1|6511.3|6514.3|6511.5|6513.7|6510.9|3
1619165170000|2021-04-23 08:06:10|6513.2|6510.4|6511.2|6508.4|6513.2|6510.4|6511.2|6508.4|29
1619165180000|2021-04-23 08:06:20|6511.5|6508.7|6510.7|6507.9|6511.5|6508.7|6510.1|6507.3|33
1619165190000|2021-04-23 08:06:30|6510.2|6507.4|6510.7|6507.9|6510.7|6507.9|6509.2|6506.4|65
1619165200000|2021-04-23 08:06:40|6510.6|6507.8|6510.3|6507.5|6510.6|6507.8|6510.1|6507.3|5
1619165210000|2021-04-23 08:06:50|6511.1|6508.3|6510.7|6507.9|6511.1|6508.3|6510.2|6507.4|4
1619165220000|2021-04-23 08:07:00|6511.1|6508.3|6510.7|6507.9|6511.1|6508.3|6510.1|6507.3|12
1619165230000|2021-04-23 08:07:10|6511.1|6508.3|6510.6|6507.8|6511.3|6508.5|6510.6|6507.8|5
1619165240000|2021-04-23 08:07:20|6510.5|6507.7|6510.6|6507.8|6510.6|6507.8|6510.2|6507.4|2
1619165250000|2021-04-23 08:07:30|6510.1|6507.3|6509.1|6506.3|6510.2|6507.4|6508.1|6505.3|9
1619165260000|2021-04-23 08:07:40|6508.7|6505.9|6508.7|6505.9|6508.7|6505.9|6508.7|6505.9|0
1619165270000|2021-04-23 08:07:50|6508.1|6505.3|6508.1|6505.3|6508.1|6505.3|6508.1|6505.3|5
1619165280000|2021-04-23 08:08:00|6508.3|6505.5|6510.6|6507.8|6510.7|6507.9|6508.3|6505.5|18
1619165290000|2021-04-23 08:08:10|6510.7|6507.9|6510.2|6507.4|6511.1|6508.3|6510.1|6507.3|8
1619165300000|2021-04-23 08:08:20|6510.1|6507.3|6510.2|6507.4|6510.2|6507.4|6509.7|6506.9|1
1619165310000|2021-04-23 08:08:30|6510.3|6507.5|6511.3|6508.5|6511.3|6508.5|6510.1|6507.3|7
1619165320000|2021-04-23 08:08:40|6511.1|6508.3|6511.1|6508.3|6511.1|6508.3|6511.1|6508.3|1
1619165330000|2021-04-23 08:08:50|6510.7|6507.9|6510.3|6507.5|6510.7|6507.9|6510.3|6507.5|12
1619165340000|2021-04-23 08:09:00|6510.7|6507.9|6510.8|6508|6510.8|6508|6510.7|6507.9|4
1619165350000|2021-04-23 08:09:10|6512.1|6509.3|6511.7|6508.9|6512.3|6509.5|6511.7|6508.9|6
1619165370000|2021-04-23 08:09:30|6512.2|6509.4|6512.2|6509.4|6512.2|6509.4|6512.2|6509.4|4
1619165380000|2021-04-23 08:09:40|6511.7|6508.9|6511.8|6509|6512.3|6509.5|6511.7|6508.9|16
1619165390000|2021-04-23 08:09:50|6511.3|6508.5|6511.3|6508.5|6511.3|6508.5|6511.3|6508.5|0
1619165400000|2021-04-23 08:10:00|6511.2|6508.4|6510.2|6507.4|6511.2|6508.4|6509.2|6506.4|53
1619165410000|2021-04-23 08:10:10|6510.7|6507.9|6510.7|6507.9|6510.7|6507.9|6510.3|6507.5|51
1619165420000|2021-04-23 08:10:20|||||||||1
1619165430000|2021-04-23 08:10:30|6510.3|6507.5|6510.3|6507.5|6510.3|6507.5|6510.2|6507.4|1
1619165440000|2021-04-23 08:10:40|6510.7|6507.9|6510.6|6507.8|6510.7|6507.9|6510.6|6507.8|7
1619165450000|2021-04-23 08:10:50|6510.3|6507.5|6509.7|6506.9|6510.7|6507.9|6509.7|6506.9|28
1619165460000|2021-04-23 08:11:00|6510.1|6507.3|6510.1|6507.3|6510.2|6507.4|6509.2|6506.4|20
1619165470000|2021-04-23 08:11:10|6509.2|6506.4|6509.3|6506.5|6509.3|6506.5|6509.2|6506.4|0
1619165480000|2021-04-23 08:11:20|6509.2|6506.4|6508.7|6505.9|6509.3|6506.5|6508.7|6505.9|11
1619165490000|2021-04-23 08:11:30|6508.1|6505.3|6506.7|6503.9|6508.1|6505.3|6506.7|6503.9|8
1619165500000|2021-04-23 08:11:40|6507.5|6504.7|6507.2|6504.4|6507.7|6504.9|6507.1|6504.3|3
1619165510000|2021-04-23 08:11:50|6507.3|6504.5|6505.7|6502.9|6507.3|6504.5|6505.3|6502.5|7
1619165520000|2021-04-23 08:12:00|6505.3|6502.5|6506.1|6503.3|6507.1|6504.3|6504.2|6501.4|40
1619165530000|2021-04-23 08:12:10|6506.2|6503.4|6507.1|6504.3|6507.3|6504.5|6506.1|6503.3|17
1619165540000|2021-04-23 08:12:20|6507.2|6504.4|6507.1|6504.3|6507.2|6504.4|6507.1|6504.3|18
1619165550000|2021-04-23 08:12:30|6507.7|6504.9|6508.7|6505.9|6508.7|6505.9|6507.7|6504.9|12
1619165560000|2021-04-23 08:12:40|6508.6|6505.8|6507.7|6504.9|6508.7|6505.9|6507.7|6504.9|14
1619165570000|2021-04-23 08:12:50|6508|6505.2|6507.6|6504.8|6508|6505.2|6507.6|6504.8|0
1619165580000|2021-04-23 08:13:00|6507.1|6504.3|6507.7|6504.9|6507.7|6504.9|6507.1|6504.3|2
1619165590000|2021-04-23 08:13:10|6508.1|6505.3|6508.1|6505.3|6509.1|6506.3|6508.1|6505.3|10
1619165600000|2021-04-23 08:13:20|6508.5|6505.7|6508.7|6505.9|6508.7|6505.9|6508.5|6505.7|2
1619165610000|2021-04-23 08:13:30|6509.1|6506.3|6509.1|6506.3|6509.1|6506.3|6508.6|6505.8|6
1619165620000|2021-04-23 08:13:40|6508.3|6505.5|6508.1|6505.3|6509.3|6506.5|6507.7|6504.9|59
1619165630000|2021-04-23 08:13:50|6507.7|6504.9|6507.7|6504.9|6507.7|6504.9|6507.7|6504.9|3
1619165640000|2021-04-23 08:14:00|6508.1|6505.3|6508.1|6505.3|6508.1|6505.3|6508.1|6505.3|3
1619165650000|2021-04-23 08:14:10|||||||||1
1619165670000|2021-04-23 08:14:30|6507.7|6504.9|6506.1|6503.3|6507.7|6504.9|6505.7|6502.9|8
1619165680000|2021-04-23 08:14:40|6505.7|6502.9|6507.1|6504.3|6507.7|6504.9|6505.7|6502.9|6
1619165690000|2021-04-23 08:14:50|6507.2|6504.4|6507.1|6504.3|6507.7|6504.9|6507.1|6504.3|7
1619165700000|2021-04-23 08:15:00|6507.3|6504.5|6508.1|6505.3|6508.1|6505.3|6507.3|6504.5|24
1619165710000|2021-04-23 08:15:10|||||||||3
1619165720000|2021-04-23 08:15:20|6508|6505.2|6507.6|6504.8|6508|6505.2|6507.6|6504.8|20
1619165730000|2021-04-23 08:15:30|6507.2|6504.4|6506.1|6503.3|6507.2|6504.4|6506.1|6503.3|14
1619165740000|2021-04-23 08:15:40|6506.2|6503.4|6506.7|6503.9|6506.7|6503.9|6506.1|6503.3|5
1619165750000|2021-04-23 08:15:50|6506.2|6503.4|6507.1|6504.3|6507.1|6504.3|6506.1|6503.3|7
1619165760000|2021-04-23 08:16:00|6506.7|6503.9|6506.6|6503.8|6507.1|6504.3|6506.6|6503.8|6
1619165770000|2021-04-23 08:16:10|6506.2|6503.4|6504.1|6501.3|6506.2|6503.4|6504.1|6501.3|65
1619165780000|2021-04-23 08:16:20|6502.1|6499.3|6501.1|6498.3|6502.1|6499.3|6500.1|6497.3|110
1619165790000|2021-04-23 08:16:30|6501.3|6498.5|6496.6|6493.8|6501.7|6498.9|6496.1|6493.3|718
1619165800000|2021-04-23 08:16:40|6496.1|6493.3|6499|6496.2|6499.1|6496.3|6495.7|6492.9|232
1619165810000|2021-04-23 08:16:50|6498.9|6496.1|6500|6497.2|6500|6497.2|6498.9|6496.1|85
1619165820000|2021-04-23 08:17:00|6500.9|6498.1|6502.4|6499.6|6503.1|6500.3|6500.9|6498.1|40
1619165830000|2021-04-23 08:17:10|6501.5|6498.7|6502|6499.2|6502|6499.2|6501.5|6498.7|8
1619165840000|2021-04-23 08:17:20|6502.5|6499.7|6501.9|6499.1|6502.5|6499.7|6501.9|6499.1|3
1619165850000|2021-04-23 08:17:30|6501|6498.2|6502|6499.2|6502.1|6499.3|6500.5|6497.7|6
1619165860000|2021-04-23 08:17:40|6502.1|6499.3|6502.1|6499.3|6502.1|6499.3|6501.9|6499.1|19
1619165870000|2021-04-23 08:17:50|6502.4|6499.6|6501.9|6499.1|6502.5|6499.7|6501.9|6499.1|16
1619165880000|2021-04-23 08:18:00|6502|6499.2|6496|6493.2|6502.1|6499.3|6496|6493.2|640
1619165890000|2021-04-23 08:18:10|6495.9|6493.1|6494|6491.2|6495.9|6493.1|6492|6489.2|68
1619165900000|2021-04-23 08:18:20|6494.5|6491.7|6495|6492.2|6495.5|6492.7|6494.5|6491.7|39
1619165910000|2021-04-23 08:18:30|6495.1|6492.3|6492|6489.2|6495.5|6492.7|6491.5|6488.5|199
1619165920000|2021-04-23 08:18:40|6492.1|6489.3|6494|6491.2|6494|6491.2|6492|6489.2|18
1619165930000|2021-04-23 08:18:50|6494.5|6491.7|6493.5|6490.7|6494.5|6491.7|6493.5|6490.7|5
1619165940000|2021-04-23 08:19:00|6493.1|6490.3|6494.5|6491.7|6494.5|6491.7|6493|6490.2|39
1619165950000|2021-04-23 08:19:10|6494.4|6491.6|6494.5|6491.7|6494.5|6491.7|6493.9|6491.1|20
1619165960000|2021-04-23 08:19:20|6494.9|6492.1|6494.5|6491.7|6494.9|6492.1|6494.5|6491.7|25
1619165970000|2021-04-23 08:19:30|6494.1|6491.3|6494.1|6491.3|6494.1|6491.3|6494.1|6491.3|95
1619165980000|2021-04-23 08:19:40|6494.6|6491.8|6497|6494.2|6497|6494.2|6494.6|6491.8|111
1619165990000|2021-04-23 08:19:50|6497.1|6494.3|6499.5|6496.7|6499.5|6496.7|6497.1|6494.3|6
1619166000000|2021-04-23 08:20:00|6499|6496.2|6499.1|6496.3|6499.1|6496.3|6499|6496.2|3
1619166010000|2021-04-23 08:20:10|6500.1|6497.3|6500.9|6498.1|6500.9|6498.1|6500.1|6497.3|4
1619166020000|2021-04-23 08:20:20|6500.5|6497.7|6502.5|6499.7|6502.5|6499.7|6500.5|6497.7|26
1619166030000|2021-04-23 08:20:30|||||||||2
1619166040000|2021-04-23 08:20:40|6502|6499.2|6500.2|6497.4|6502.1|6499.3|6500.2|6497.4|16
1619166050000|2021-04-23 08:20:50|6500.5|6497.7|6500|6497.2|6500.5|6497.7|6499.5|6496.7|6
1619166060000|2021-04-23 08:21:00|6499.9|6497.1|6502.6|6499.8|6503.1|6500.3|6499.9|6497.1|64
1619166070000|2021-04-23 08:21:10|6503|6500.2|6501.1|6498.3|6503|6500.2|6501.1|6498.3|31
1619166080000|2021-04-23 08:21:20|6501|6498.2|6501.6|6498.8|6501.9|6499.1|6500.5|6497.7|4
1619166090000|2021-04-23 08:21:30|6502.5|6499.7|6501.5|6498.7|6502.5|6499.7|6501.5|6498.7|6
1619166100000|2021-04-23 08:21:40|6501.9|6499.1|6502.1|6499.3|6502.5|6499.7|6501.9|6499.1|17
1619166110000|2021-04-23 08:21:50|6502.5|6499.7|6504|6501.2|6505|6502.2|6502.5|6499.7|9
1619166120000|2021-04-23 08:22:00|6503.9|6501.1|6503.5|6500.7|6503.9|6501.1|6503|6500.2|6
1619166130000|2021-04-23 08:22:10|6503.4|6500.6|6502.9|6500.1|6503.4|6500.6|6502.9|6500.1|4
1619166140000|2021-04-23 08:22:20|6503|6500.2|6500.1|6497.3|6503|6500.2|6500.1|6497.3|3
1619166150000|2021-04-23 08:22:30|6500.9|6498.1|6501|6498.2|6501.9|6499.1|6500.5|6497.7|19
1619166160000|2021-04-23 08:22:40|6501.1|6498.3|6501|6498.2|6501.1|6498.3|6501|6498.2|2
1619166170000|2021-04-23 08:22:50|6500.9|6498.1|6500|6497.2|6500.9|6498.1|6499.5|6496.7|0
1619166180000|2021-04-23 08:23:00|6499.5|6496.7|6500|6497.2|6500.9|6498.1|6499.5|6496.7|0
1619166190000|2021-04-23 08:23:10|6499.9|6497.1|6495.5|6492.7|6499.9|6497.1|6494.9|6492.1|84
1619166200000|2021-04-23 08:23:20|6496|6493.2|6496.1|6493.3|6496.1|6493.3|6496|6493.2|33
1619166210000|2021-04-23 08:23:30|6496|6493.2|6495.5|6492.7|6496.1|6493.3|6495.5|6492.7|8
1619166220000|2021-04-23 08:23:40|6496.1|6493.3|6496|6493.2|6496.1|6493.3|6496|6493.2|5
1619166230000|2021-04-23 08:23:50|6496.1|6493.3|6498.5|6495.7|6498.5|6495.7|6496.1|6493.3|68
1619166240000|2021-04-23 08:24:00|6498.4|6495.6|6498.9|6496.1|6499|6496.2|6497.1|6494.3|9
1619166250000|2021-04-23 08:24:10|6498.5|6495.7|6499.9|6497.1|6500|6497.2|6498.5|6495.7|65
1619166260000|2021-04-23 08:24:20|6499.5|6496.7|6501.9|6499.1|6502.1|6499.3|6499|6496.2|43
1619166270000|2021-04-23 08:24:30|6501.5|6498.7|6500.9|6498.1|6501.5|6498.7|6500.9|6498.1|8
1619166280000|2021-04-23 08:24:40|6500.5|6497.7|6500|6497.2|6500.5|6497.7|6499.9|6497.1|2
1619166290000|2021-04-23 08:24:50|6499.9|6497.1|6500|6497.2|6500.1|6497.3|6499.9|6497.1|2
1619166300000|2021-04-23 08:25:00|6499.9|6497.1|6499.9|6497.1|6500.5|6497.7|6499.9|6497.1|28
1619166310000|2021-04-23 08:25:10|6499.5|6496.7|6500.5|6497.7|6500.5|6497.7|6499|6496.2|4
1619166320000|2021-04-23 08:25:20|6500.4|6497.6|6500.5|6497.7|6500.5|6497.7|6500.4|6497.6|1
1619166330000|2021-04-23 08:25:30|6500.4|6497.6|6497.9|6495.1|6500.4|6497.6|6496.5|6493.7|49
1619166340000|2021-04-23 08:25:40|6497.5|6494.7|6497|6494.2|6497.5|6494.7|6497|6494.2|5
1619166350000|2021-04-23 08:25:50|6496.9|6494.1|6496.5|6493.7|6496.9|6494.1|6496.4|6493.6|8
1619166360000|2021-04-23 08:26:00|6496.4|6493.6|6496|6493.2|6496.5|6493.7|6495.9|6493.1|13
1619166370000|2021-04-23 08:26:10|6495.9|6493.1|6496.5|6493.7|6496.5|6493.7|6495.9|6493.1|9
1619166380000|2021-04-23 08:26:20|6496.4|6493.6|6496|6493.2|6496.4|6493.6|6495.5|6492.7|30
1619166390000|2021-04-23 08:26:30|6495.9|6493.1|6495.5|6492.7|6495.9|6493.1|6494.9|6492.1|28
1619166400000|2021-04-23 08:26:40|6495.4|6492.6|6492.9|6490.1|6495.5|6492.7|6492.9|6490.1|148
1619166410000|2021-04-23 08:26:50|6492.4|6489.6|6494.5|6491.7|6494.5|6491.7|6491.9|6489.1|142
1619166420000|2021-04-23 08:27:00|6494.9|6492.1|6495.4|6492.6|6495.5|6492.7|6494|6491.2|54
1619166430000|2021-04-23 08:27:10|6495|6492.2|6494.4|6491.6|6495|6492.2|6493.9|6491.1|55
1619166440000|2021-04-23 08:27:20|6494.5|6491.7|6494.9|6492.1|6494.9|6492.1|6494.4|6491.6|49
1619166450000|2021-04-23 08:27:30|6495|6492.2|6499.5|6496.7|6500.1|6497.3|6495|6492.2|126
1619166460000|2021-04-23 08:27:40|6499.1|6496.3|6499|6496.2|6500.5|6497.7|6498.5|6495.7|49
1619166470000|2021-04-23 08:27:50|6499.5|6496.7|6499.1|6496.3|6499.5|6496.7|6498|6495.2|68
1619166480000|2021-04-23 08:28:00|6499.5|6496.7|6500|6497.2|6500|6497.2|6499|6496.2|80
1619166490000|2021-04-23 08:28:10|6499.5|6496.7|6498.9|6496.1|6499.9|6497.1|6498.9|6496.1|16
1619166500000|2021-04-23 08:28:20|6498.5|6495.7|6500.5|6497.7|6500.5|6497.7|6498.5|6495.7|40
1619166510000|2021-04-23 08:28:30|6501|6498.2|6499|6496.2|6501|6498.2|6498.5|6495.7|49
1619166520000|2021-04-23 08:28:40|6499.5|6496.7|6500.5|6497.7|6500.5|6497.7|6499.5|6496.7|61
1619166530000|2021-04-23 08:28:50|6500|6497.2|6500|6497.2|6500.5|6497.7|6499.5|6496.7|40
1619166540000|2021-04-23 08:29:00|6499.5|6496.7|6496|6493.2|6499.5|6496.7|6495.5|6492.7|123
1619166550000|2021-04-23 08:29:10|6495.9|6493.1|6496.5|6493.7|6497|6494.2|6495.5|6492.7|195
1619166560000|2021-04-23 08:29:20|6496|6493.2|6496.1|6493.3|6497|6494.2|6495.9|6493.1|200
1619166570000|2021-04-23 08:29:30|6496.5|6493.7|6497.5|6494.7|6498.5|6495.7|6496.5|6493.7|281
1619166580000|2021-04-23 08:29:40|6497|6494.2|6496.6|6493.8|6497.5|6494.7|6495.2|6492.4|233
1619166590000|2021-04-23 08:29:50|6496.2|6493.4|6495.6|6492.8|6497.6|6494.8|6495.6|6492.8|345
1619166600000|2021-04-23 08:30:00|6496|6493.2|6495.6|6492.8|6496.5|6493.7|6494|6491.2|410
1619166610000|2021-04-23 08:30:10|6496|6493.2|6495|6492.2|6496|6493.2|6494|6491.2|361
1619166620000|2021-04-23 08:30:20|6495.6|6492.8|6496|6493.2|6497|6494.2|6495.6|6492.8|228
1619166630000|2021-04-23 08:30:30|6495.5|6492.7|6495.9|6493.1|6496.4|6493.6|6494.5|6491.7|151
1619166640000|2021-04-23 08:30:40|6495|6492.2|6494|6491.2|6495.9|6493.1|6494|6491.2|156
1619166650000|2021-04-23 08:30:50|6494.5|6491.7|6496|6493.2|6496|6493.2|6494.5|6491.7|22
1619166660000|2021-04-23 08:31:00|6495.9|6493.1|6495|6492.2|6498|6495.2|6495|6492.2|183
1619166670000|2021-04-23 08:31:10|6496|6493.2|6496|6493.2|6497.4|6494.6|6496|6493.2|47
1619166680000|2021-04-23 08:31:20|6496.5|6493.7|6496.5|6493.7|6496.9|6494.1|6496.5|6493.7|18
1619166690000|2021-04-23 08:31:30|6496|6493.2|6494.7|6491.9|6496|6493.2|6494|6491.2|145
1619166700000|2021-04-23 08:31:40|6496|6493.2|6497|6494.2|6497|6494.2|6496|6493.2|38
1619166710000|2021-04-23 08:31:50|6497.5|6494.7|6497|6494.2|6497.9|6495.1|6496.5|6493.7|113
1619166720000|2021-04-23 08:32:00|6496.9|6494.1|6496.5|6493.7|6497|6494.2|6496.5|6493.7|88
1619166730000|2021-04-23 08:32:10|6496|6493.2|6496.5|6493.7|6496.5|6493.7|6496|6493.2|1
1619166740000|2021-04-23 08:32:20|6496|6493.2|6496|6493.2|6496|6493.2|6495|6492.2|28
1619166750000|2021-04-23 08:32:30|6495.5|6492.7|6496|6493.2|6496|6493.2|6495|6492.2|13
1619166760000|2021-04-23 08:32:40|6495.4|6492.6|6495.4|6492.6|6497|6494.2|6495|6492.2|108
1619166770000|2021-04-23 08:32:50|6495|6492.2|6495.6|6492.8|6496|6493.2|6495|6492.2|107
1619166780000|2021-04-23 08:33:00|6496|6493.2|6495.4|6492.6|6496|6493.2|6495.4|6492.6|9
1619166790000|2021-04-23 08:33:10|6495|6492.2|6496|6493.2|6496|6493.2|6495|6492.2|30
1619166800000|2021-04-23 08:33:20|6495.9|6493.1|6495.1|6492.3|6496|6493.2|6495|6492.2|27
1619166810000|2021-04-23 08:33:30|6495.5|6492.7|6495.5|6492.7|6495.5|6492.7|6495|6492.2|53
1619166820000|2021-04-23 08:33:40|6495.8|6493|6496.9|6494.1|6497|6494.2|6495.8|6493|180
1619166830000|2021-04-23 08:33:50|6496.4|6493.6|6496.2|6493.4|6497|6494.2|6495|6492.2|14
1619166840000|2021-04-23 08:34:00|6496.6|6493.8|6497|6494.2|6497|6494.2|6496.6|6493.8|8
1619166850000|2021-04-23 08:34:10|6496.2|6493.4|6496.2|6493.4|6496.2|6493.4|6496|6493.2|21
1619166870000|2021-04-23 08:34:30|6497|6494.2|6499|6496.2|6499|6496.2|6497|6494.2|191
1619166880000|2021-04-23 08:34:40|6500|6497.2|6503|6500.2|6503|6500.2|6500|6497.2|195
1619166890000|2021-04-23 08:34:50|6502.2|6499.4|6504.2|6501.4|6504.4|6501.6|6501.6|6498.8|257
1619166900000|2021-04-23 08:35:00|6504.6|6501.8|6505.6|6502.8|6505.6|6502.8|6504.2|6501.4|260
1619166910000|2021-04-23 08:35:10|6506.2|6503.4|6506.1|6503.3|6506.2|6503.4|6506|6503.2|13
1619166920000|2021-04-23 08:35:20|6505.6|6502.8|6506.2|6503.4|6507.1|6504.3|6505.6|6502.8|76
1619166930000|2021-04-23 08:35:30|6506.1|6503.3|6507|6504.2|6507.2|6504.4|6506.1|6503.3|452
1619166940000|2021-04-23 08:35:40|6507.2|6504.4|6511|6508.2|6511|6508.2|6507|6504.2|86
1619166950000|2021-04-23 08:35:50|6511.9|6509.1|6512.6|6509.8|6514.2|6511.4|6511|6508.2|412
1619166960000|2021-04-23 08:36:00|6513|6510.2|6517.2|6514.4|6518.2|6515.4|6513|6510.2|109
1619166970000|2021-04-23 08:36:10|6517.1|6514.3|6518.1|6515.3|6519.1|6516.3|6516.7|6513.9|45
1619166980000|2021-04-23 08:36:20|6517.2|6514.4|6516.2|6513.4|6517.2|6514.4|6516.2|6513.4|15
1619166990000|2021-04-23 08:36:30|6516|6513.2|6515.6|6512.8|6516.2|6513.4|6515.1|6512.3|57
1619167000000|2021-04-23 08:36:40|6516.2|6513.4|6515|6512.2|6516.6|6513.8|6514.6|6511.8|47
1619167010000|2021-04-23 08:36:50|6515.1|6512.3|6515.6|6512.8|6516|6513.2|6515|6512.2|8
1619167020000|2021-04-23 08:37:00|6515.4|6512.6|6514.6|6511.8|6515.4|6512.6|6514.6|6511.8|60
1619167030000|2021-04-23 08:37:10|6514.2|6511.4|6514.6|6511.8|6514.6|6511.8|6512.6|6509.8|91
1619167040000|2021-04-23 08:37:20|6514.1|6511.3|6514.1|6511.3|6514.1|6511.3|6512.6|6509.8|33
1619167050000|2021-04-23 08:37:30|6513.6|6510.8|6513.6|6510.8|6513.6|6510.8|6513.1|6510.3|11
1619167060000|2021-04-23 08:37:40|6513.7|6510.9|6513.2|6510.4|6513.7|6510.9|6513|6510.2|29
1619167070000|2021-04-23 08:37:50|6513|6510.2|6518.6|6515.8|6519.2|6516.4|6513|6510.2|179
1619167080000|2021-04-23 08:38:00|6518.7|6515.9|6521.1|6518.3|6521.2|6518.4|6518.7|6515.9|25
1619167090000|2021-04-23 08:38:10|6521|6518.2|6518.1|6515.3|6521.2|6518.4|6517.7|6514.9|321
1619167100000|2021-04-23 08:38:20|6517.6|6514.8|6517.1|6514.3|6518.2|6515.4|6516.6|6513.8|43
1619167110000|2021-04-23 08:38:30|6516.7|6513.9|6519.6|6516.8|6519.6|6516.8|6516.7|6513.9|41
1619167120000|2021-04-23 08:38:40|6519.1|6516.3|6520|6517.2|6520|6517.2|6519|6516.2|5
1619167130000|2021-04-23 08:38:50|6519.5|6516.7|6519.6|6516.8|6519.6|6516.8|6519|6516.2|40
1619167140000|2021-04-23 08:39:00|6519.5|6516.7|6522.1|6519.3|6522.6|6519.8|6519.5|6516.7|62
1619167150000|2021-04-23 08:39:10|6522.2|6519.4|6521.6|6518.8|6522.6|6519.8|6521.5|6518.7|20
1619167160000|2021-04-23 08:39:20|6521.5|6518.7|6522|6519.2|6522.6|6519.8|6521.5|6518.7|28
1619167170000|2021-04-23 08:39:30|6521.6|6518.8|6519.6|6516.8|6521.6|6518.8|6519.5|6516.7|42
1619167180000|2021-04-23 08:39:40|6520|6517.2|6520.6|6517.8|6521|6518.2|6519.6|6516.8|64
1619167190000|2021-04-23 08:39:50|6520.5|6517.7|6521.6|6518.8|6523|6520.2|6520.5|6517.7|59
1619167200000|2021-04-23 08:40:00|6522|6519.2|6521.4|6518.6|6522|6519.2|6521.4|6518.6|15
1619167210000|2021-04-23 08:40:10|6520.2|6517.4|6518.6|6515.8|6520.2|6517.4|6518.6|6515.8|45
1619167220000|2021-04-23 08:40:20|6518.2|6515.4|6520.1|6517.3|6521.1|6518.3|6518.2|6515.4|59
1619167230000|2021-04-23 08:40:30|6519.7|6516.9|6520.1|6517.3|6520.6|6517.8|6519.7|6516.9|15
1619167240000|2021-04-23 08:40:40|6520.6|6517.8|6523.2|6520.4|6523.2|6520.4|6520.6|6517.8|47
1619167250000|2021-04-23 08:40:50|6523.1|6520.3|6522.2|6519.4|6523.1|6520.3|6522.2|6519.4|14
1619167260000|2021-04-23 08:41:00|6522.6|6519.8|6523.2|6520.4|6523.2|6520.4|6522.6|6519.8|5
1619167270000|2021-04-23 08:41:10|6522.6|6519.8|6523.6|6520.8|6524|6521.2|6522.6|6519.8|29
1619167280000|2021-04-23 08:41:20|6523.5|6520.7|6523.1|6520.3|6523.5|6520.7|6523.1|6520.3|0
1619167290000|2021-04-23 08:41:30|6522.7|6519.9|6522.6|6519.8|6522.7|6519.9|6522.6|6519.8|1
1619167300000|2021-04-23 08:41:40|6522.1|6519.3|6522.1|6519.3|6522.2|6519.4|6521.6|6518.8|2
1619167310000|2021-04-23 08:41:50|6523.5|6520.7|6522.5|6519.7|6523.6|6520.8|6522.5|6519.7|22
1619167320000|2021-04-23 08:42:00|6522.4|6519.6|6521.6|6518.8|6522.5|6519.7|6521.5|6518.7|3
1619167330000|2021-04-23 08:42:10|6521.5|6518.7|6521.5|6518.7|6521.5|6518.7|6521.5|6518.7|0
1619167340000|2021-04-23 08:42:20|6521|6518.2|6521|6518.2|6521|6518.2|6521|6518.2|0
1619167350000|2021-04-23 08:42:30|6522|6519.2|6522|6519.2|6523|6520.2|6522|6519.2|19
1619167360000|2021-04-23 08:42:40|6521.5|6518.7|6521|6518.2|6521.5|6518.7|6520.6|6517.8|18
1619167370000|2021-04-23 08:42:50|6520.1|6517.3|6520|6517.2|6520.1|6517.3|6520|6517.2|6
1619167380000|2021-04-23 08:43:00|6519.6|6516.8|6522|6519.2|6522|6519.2|6519.2|6516.4|7
1619167390000|2021-04-23 08:43:10|||||||||8
1619167400000|2021-04-23 08:43:20|6523.6|6520.8|6522.4|6519.6|6523.6|6520.8|6522.4|6519.6|82
1619167410000|2021-04-23 08:43:30|6522.5|6519.7|6521.1|6518.3|6523|6520.2|6521.1|6518.3|14
1619167420000|2021-04-23 08:43:40|6520.6|6517.8|6521.2|6518.4|6521.2|6518.4|6520.6|6517.8|10
1619167430000|2021-04-23 08:43:50|6521|6518.2|6519.7|6516.9|6521.1|6518.3|6519.7|6516.9|12
1619167440000|2021-04-23 08:44:00|6519.6|6516.8|6519.2|6516.4|6519.6|6516.8|6519.2|6516.4|0
1619167450000|2021-04-23 08:44:10|6519.6|6516.8|6520.3|6517.5|6520.3|6517.5|6519.6|6516.8|9
1619167470000|2021-04-23 08:44:30|6521.1|6518.3|6521.2|6518.4|6521.2|6518.4|6519.7|6516.9|15
1619167480000|2021-04-23 08:44:40|6522.8|6520|6523.2|6520.4|6524.2|6521.4|6522.8|6520|12
1619167490000|2021-04-23 08:44:50|6524|6521.2|6527.1|6524.3|6527.6|6524.8|6524|6520.8|220
1619167500000|2021-04-23 08:45:00|6527|6524.2|6530.2|6527.4|6531.2|6528.4|6527|6524.2|65
1619167510000|2021-04-23 08:45:10|6530.1|6527.3|6529.6|6526.8|6530.1|6527.3|6529.6|6526.8|0
1619167520000|2021-04-23 08:45:20|6529.7|6526.9|6529.1|6526.3|6529.7|6526.9|6529|6526.2|29
1619167530000|2021-04-23 08:45:30|6529.2|6526.4|6529.1|6526.3|6530|6527.2|6529|6526.2|58
1619167540000|2021-04-23 08:45:40|6529.2|6526.4|6529.6|6526.8|6530.1|6527.3|6529.2|6526.4|2
1619167550000|2021-04-23 08:45:50|6529|6526.2|6529|6526.2|6529.1|6526.3|6529|6526.2|13
1619167560000|2021-04-23 08:46:00|6529.1|6526.3|6529|6526.2|6529.1|6526.3|6526.6|6523.8|48
1619167570000|2021-04-23 08:46:10|6530.1|6527.3|6529.6|6526.8|6530.6|6527.8|6529.6|6526.8|4
1619167580000|2021-04-23 08:46:20|6530.1|6527.3|6528.1|6525.3|6530.1|6527.3|6528.1|6525.3|18
1619167590000|2021-04-23 08:46:30|6528.6|6525.8|6527.6|6524.8|6529|6526.2|6527.2|6524.4|14
1619167600000|2021-04-23 08:46:40|6527.2|6524.4|6527|6524.2|6527.2|6524.4|6527|6524.2|6
1619167610000|2021-04-23 08:46:50|6527.1|6524.3|6527.1|6524.3|6527.1|6524.3|6527|6524.2|36
1619167620000|2021-04-23 08:47:00|6527.2|6524.4|6527.1|6524.3|6527.2|6524.4|6527.1|6524.3|4
1619167630000|2021-04-23 08:47:10|6527.2|6524.4|6527.5|6524.7|6527.6|6524.8|6527|6524.2|18
1619167640000|2021-04-23 08:47:20|6527|6524.2|6529|6526.2|6529|6526.2|6527|6524.2|7
1619167650000|2021-04-23 08:47:30|6528.9|6526.1|6527|6524.2|6528.9|6526.1|6527|6524.2|10
1619167660000|2021-04-23 08:47:40|6526.1|6523.3|6527.6|6524.8|6527.6|6524.8|6526.1|6523.3|9
1619167670000|2021-04-23 08:47:50|6527.1|6524.3|6528.6|6525.8|6529.7|6526.9|6527.1|6524.3|66
1619167680000|2021-04-23 08:48:00|6528.7|6525.9|6530.6|6527.8|6531.1|6528.3|6528.7|6525.9|33
1619167690000|2021-04-23 08:48:10|6530.1|6527.3|6530.1|6527.3|6530.6|6527.8|6529.1|6526.3|3
1619167700000|2021-04-23 08:48:20|6530.6|6527.8|6526.1|6523.3|6530.6|6527.8|6525|6522.2|65
1619167710000|2021-04-23 08:48:30|6527.1|6524.3|6527.1|6524.3|6527.1|6524.3|6526.5|6523.7|0
1619167720000|2021-04-23 08:48:40|6527.5|6524.7|6525.6|6522.8|6527.5|6524.7|6525.5|6522.7|31
1619167730000|2021-04-23 08:48:50|6525.2|6522.4|6523.6|6520.8|6525.2|6522.4|6523|6520.2|73
1619167740000|2021-04-23 08:49:00|6523.4|6520.6|6523.5|6520.7|6524|6521.2|6523.1|6520.3|43
1619167750000|2021-04-23 08:49:10|6523.6|6520.8|6523.6|6520.8|6524|6521.2|6523.5|6520.7|14
1619167760000|2021-04-23 08:49:20|6524|6521.2|6523.5|6520.7|6524|6521.2|6523.1|6520.3|30
1619167770000|2021-04-23 08:49:30|6523.6|6520.8|6525.5|6522.7|6525.6|6522.8|6522.6|6519.8|95
1619167780000|2021-04-23 08:49:40|6525.2|6522.4|6526.5|6523.7|6526.6|6523.8|6525.1|6522.3|2
1619167790000|2021-04-23 08:49:50|6526.4|6523.6|6526.5|6523.7|6526.5|6523.7|6525.5|6522.7|0
1619167800000|2021-04-23 08:50:00|6527|6524.2|6527.6|6524.8|6527.6|6524.8|6527|6524.2|20
1619167810000|2021-04-23 08:50:10|6528.2|6525.4|6527.5|6524.7|6528.2|6525.4|6527.5|6524.7|23
1619167820000|2021-04-23 08:50:20|6527.6|6524.8|6527.6|6524.8|6527.6|6524.8|6527.5|6524.7|1
1619167830000|2021-04-23 08:50:30|6528|6525.2|6527.1|6524.3|6528|6525.2|6527.1|6524.3|7
1619167840000|2021-04-23 08:50:40|6527.2|6524.4|6527.6|6524.8|6527.6|6524.8|6527.2|6524.4|0
1619167850000|2021-04-23 08:50:50|6527.5|6524.7|6526.6|6523.8|6527.6|6524.8|6526.5|6523.7|1
1619167860000|2021-04-23 08:51:00|6527.1|6524.3|6529.2|6526.4|6530.2|6527.4|6527.1|6524.3|224
1619167870000|2021-04-23 08:51:10|6529.1|6526.3|6528.7|6525.9|6529.2|6526.4|6528.2|6525.4|7
1619167880000|2021-04-23 08:51:20|6529.1|6526.3|6528.5|6525.7|6529.1|6526.3|6528|6525.2|34
1619167890000|2021-04-23 08:51:30|6528.1|6525.3|6528.5|6525.7|6528.6|6525.8|6528.1|6525.3|0
1619167900000|2021-04-23 08:51:40|6529.6|6526.8|6524|6521.2|6529.6|6526.8|6523|6520.2|218
1619167910000|2021-04-23 08:51:50|6523.8|6521|6522.6|6519.8|6523.8|6521|6522.6|6519.8|153
1619167920000|2021-04-23 08:52:00|6523.4|6520.6|6523|6520.2|6523.6|6520.8|6522.1|6519.3|14
1619167930000|2021-04-23 08:52:10|6523.1|6520.3|6522.5|6519.7|6523.5|6520.7|6522|6519.2|4
1619167940000|2021-04-23 08:52:20|6522|6519.2|6520.6|6517.8|6522.2|6519.4|6519.6|6516.8|106
1619167950000|2021-04-23 08:52:30|6520.5|6517.7|6521|6518.2|6521.5|6518.7|6520.4|6517.6|9
1619167960000|2021-04-23 08:52:40|6521.1|6518.3|6522|6519.2|6522|6519.2|6521|6518.2|7
1619167970000|2021-04-23 08:52:50|6521.5|6518.7|6521.1|6518.3|6521.5|6518.7|6520.1|6517.3|18
1619167980000|2021-04-23 08:53:00|6521.5|6518.7|6521.5|6518.7|6522.1|6519.3|6521.5|6518.7|1
1619168000000|2021-04-23 08:53:20|6521|6518.2|6520.5|6517.7|6521|6518.2|6520.2|6517.4|3
1619168010000|2021-04-23 08:53:30|6520|6517.2|6516.6|6513.8|6520.5|6517.7|6516.6|6513.8|126
1619168020000|2021-04-23 08:53:40|6517.1|6514.3|6516.6|6513.8|6517.1|6514.3|6516.6|6513.8|9
1619168030000|2021-04-23 08:53:50|6516.2|6513.4|6516.5|6513.7|6517.2|6514.4|6514.6|6511.8|25
1619168040000|2021-04-23 08:54:00|6516.1|6513.3|6515.1|6512.3|6516.1|6513.3|6514.6|6511.8|12
1619168050000|2021-04-23 08:54:10|6515|6512.2|6514.5|6511.7|6515|6512.2|6512.6|6509.8|27
1619168060000|2021-04-23 08:54:20|6514|6511.2|6514.5|6511.7|6514.6|6511.8|6513|6510.2|189
1619168070000|2021-04-23 08:54:30|6514|6511.2|6514.6|6511.8|6514.6|6511.8|6514|6511.2|1
1619168080000|2021-04-23 08:54:40|6515|6512.2|6515|6512.2|6515.5|6512.7|6515|6512.2|49
1619168090000|2021-04-23 08:54:50|6514.6|6511.8|6514|6511.2|6514.6|6511.8|6514|6511.2|9
1619168100000|2021-04-23 08:55:00|6514.4|6511.6|6514.5|6511.7|6515|6512.2|6514|6511.2|30
1619168110000|2021-04-23 08:55:10|6514.4|6511.6|6514.5|6511.7|6514.5|6511.7|6514|6511.2|0
1619168120000|2021-04-23 08:55:20|6514.6|6511.8|6516.6|6513.8|6517|6514.2|6514.6|6511.8|11
1619168130000|2021-04-23 08:55:30|6517|6514.2|6516.5|6513.7|6517.6|6514.8|6516.5|6513.7|6
1619168140000|2021-04-23 08:55:40|6516.4|6513.6|6515.6|6512.8|6516.4|6513.6|6515.5|6512.7|1
1619168150000|2021-04-23 08:55:50|6515.5|6512.7|6515|6512.2|6515.6|6512.8|6514|6511.2|34
1619168160000|2021-04-23 08:56:00|6514.6|6511.8|6514.6|6511.8|6514.6|6511.8|6514|6511.2|4
1619168170000|2021-04-23 08:56:10|6515|6512.2|6513.5|6510.7|6515|6512.2|6512.1|6509.3|1
1619168180000|2021-04-23 08:56:20|6513.6|6510.8|6512.5|6509.7|6513.6|6510.8|6512.4|6509.6|9
1619168190000|2021-04-23 08:56:30|6513|6510.2|6513.5|6510.7|6513.5|6510.7|6513|6510.2|3
1619168200000|2021-04-23 08:56:40|6513.1|6510.3|6513.1|6510.3|6514.5|6511.7|6513.1|6510.3|26
1619168210000|2021-04-23 08:56:50|6513.2|6510.4|6514.1|6511.3|6514.1|6511.3|6513.2|6510.4|0
1619168220000|2021-04-23 08:57:00|6514.5|6511.7|6514.1|6511.3|6514.5|6511.7|6513.6|6510.8|11
1619168230000|2021-04-23 08:57:10|6514.2|6511.4|6512.1|6509.3|6514.2|6511.4|6512.1|6509.3|19
1619168240000|2021-04-23 08:57:20|6512|6509.2|6511.1|6508.3|6512|6509.2|6509.6|6506.8|33
1619168250000|2021-04-23 08:57:30|6511.5|6508.7|6511.5|6508.7|6512.6|6509.8|6511.1|6508.3|99
1619168260000|2021-04-23 08:57:40|6511.6|6508.8|6510.6|6507.8|6512.2|6509.4|6510.6|6507.8|38
1619168270000|2021-04-23 08:57:50|6511.3|6508.5|6512.1|6509.3|6512.2|6509.4|6511.3|6508.5|112
1619168280000|2021-04-23 08:58:00|6511.7|6508.9|6512.6|6509.8|6512.7|6509.9|6511.6|6508.8|16
1619168290000|2021-04-23 08:58:10|6512.7|6509.9|6512.6|6509.8|6512.7|6509.9|6512.6|6509.8|1
1619168300000|2021-04-23 08:58:20|6511.4|6508.6|6509.7|6506.9|6511.4|6508.6|6509.6|6506.8|23
1619168310000|2021-04-23 08:58:30|6510.1|6507.3|6510.6|6507.8|6510.6|6507.8|6510.1|6507.3|0
1619168320000|2021-04-23 08:58:40|6510.2|6507.4|6505.1|6502.3|6510.2|6507.4|6504|6501.2|282
1619168330000|2021-04-23 08:58:50|6505|6502.2|6505.5|6502.7|6505.6|6502.8|6505|6502.2|5
1619168340000|2021-04-23 08:59:00|6505.6|6502.8|6506.6|6503.8|6507.1|6504.3|6505.6|6502.8|19
1619168350000|2021-04-23 08:59:10|6506.5|6503.7|6507.1|6504.3|6507.1|6504.3|6506.1|6503.3|28
1619168360000|2021-04-23 08:59:20|6507|6504.2|6508.2|6505.4|6508.2|6505.4|6507|6504.2|27
1619168370000|2021-04-23 08:59:30|6508.1|6505.3|6508.6|6505.8|6509.7|6506.9|6508.1|6505.3|29
1619168380000|2021-04-23 08:59:40|6508.1|6505.3|6508.1|6505.3|6508.2|6505.4|6508.1|6505.3|0
1619168390000|2021-04-23 08:59:50|6509|6506.2|6509|6506.2|6509.1|6506.3|6509|6506.2|2
1619168400000|2021-04-23 09:00:00|6509.1|6506.3|6509.1|6506.3|6509.2|6506.4|6509|6506.2|17
1619168410000|2021-04-23 09:00:10|6509.2|6506.4|6509.1|6506.3|6509.2|6506.4|6509.1|6506.3|2
1619168420000|2021-04-23 09:00:20|6509.2|6506.4|6509|6506.2|6509.2|6506.4|6509|6506.2|30
1619168430000|2021-04-23 09:00:30|6509.2|6506.4|6509.2|6506.4|6509.2|6506.4|6507.6|6504.8|38
1619168440000|2021-04-23 09:00:40|||||||||1
1619168460000|2021-04-23 09:01:00|6509.1|6506.3|6509.2|6506.4|6509.2|6506.4|6508.7|6505.9|10
1619168470000|2021-04-23 09:01:10|6508.7|6505.9|6508.2|6505.4|6509.1|6506.3|6508.2|6505.4|17
1619168480000|2021-04-23 09:01:20|6507.4|6504.6|6505.1|6502.3|6507.6|6504.8|6505|6502.2|193
1619168490000|2021-04-23 09:01:30|6505.6|6502.8|6505.1|6502.3|6505.6|6502.8|6505.1|6502.3|18
1619168500000|2021-04-23 09:01:40|6505|6502.2|6503.1|6500.3|6505|6502.2|6502|6499.2|69
1619168510000|2021-04-23 09:01:50|6503|6500.2|6503|6500.2|6503.2|6500.4|6503|6500.2|3
1619168520000|2021-04-23 09:02:00|6502.6|6499.8|6501.1|6498.3|6503.1|6500.3|6501|6498.2|13
1619168530000|2021-04-23 09:02:10|6501.2|6498.4|6501.2|6498.4|6501.6|6498.8|6501.1|6498.3|15
1619168540000|2021-04-23 09:02:20|6501.1|6498.3|6502.1|6499.3|6502.1|6499.3|6501.1|6498.3|18
1619168550000|2021-04-23 09:02:30|6502|6499.2|6501.1|6498.3|6502|6499.2|6501|6498.2|12
1619168560000|2021-04-23 09:02:40|6501.6|6498.8|6503.2|6500.4|6503.2|6500.4|6501.6|6498.8|10
1619168570000|2021-04-23 09:02:50|6503.5|6500.7|6503.1|6500.3|6503.5|6500.7|6502.6|6499.8|1
1619168580000|2021-04-23 09:03:00|6504.1|6501.3|6505.1|6502.3|6505.6|6502.8|6504.1|6501.3|5
1619168590000|2021-04-23 09:03:10|6504.6|6501.8|6506.1|6503.3|6506.1|6503.3|6504.6|6501.8|31
1619168600000|2021-04-23 09:03:20|6506.2|6503.4|6505.6|6502.8|6506.2|6503.4|6505.6|6502.8|0
1619168610000|2021-04-23 09:03:30|6506|6503.2|6504.6|6501.8|6506.2|6503.4|6503.6|6500.8|70
1619168620000|2021-04-23 09:03:40|6505.1|6502.3|6506|6503.2|6506|6503.2|6505.1|6502.3|4
1619168630000|2021-04-23 09:03:50|6506.5|6503.7|6506.5|6503.7|6506.5|6503.7|6506.5|6503.7|1
1619168640000|2021-04-23 09:04:00|6506.1|6503.3|6505.1|6502.3|6506.5|6503.7|6505.1|6502.3|15
1619168650000|2021-04-23 09:04:10|6505.6|6502.8|6505.6|6502.8|6506.1|6503.3|6505.1|6502.3|0
1619168660000|2021-04-23 09:04:20|6505.1|6502.3|6505.1|6502.3|6506.1|6503.3|6505.1|6502.3|90
1619168670000|2021-04-23 09:04:30|6506|6503.2|6506|6503.2|6506.1|6503.3|6506|6503.2|0
1619168680000|2021-04-23 09:04:40|6506.1|6503.3|6505.1|6502.3|6506.6|6503.8|6505.1|6502.3|30
1619168690000|2021-04-23 09:04:50|6505.6|6502.8|6505|6502.2|6505.6|6502.8|6505|6502.2|2
1619168700000|2021-04-23 09:05:00|6505.1|6502.3|6505|6502.2|6505.1|6502.3|6505|6502.2|4
1619168710000|2021-04-23 09:05:10|6504.1|6501.3|6504.1|6501.3|6504.6|6501.8|6504.1|6501.3|49
1619168720000|2021-04-23 09:05:20|6504.2|6501.4|6502.8|6500|6504.2|6501.4|6502.6|6499.8|14
1619168730000|2021-04-23 09:05:30|6503.2|6500.4|6502.2|6499.4|6503.2|6500.4|6500.6|6497.8|54
1619168740000|2021-04-23 09:05:40|6502.1|6499.3|6502.2|6499.4|6502.2|6499.4|6501.7|6498.9|6
1619168750000|2021-04-23 09:05:50|6501.7|6498.9|6502.1|6499.3|6502.2|6499.4|6501.7|6498.9|4
1619168760000|2021-04-23 09:06:00|6501.7|6498.9|6501.2|6498.4|6501.7|6498.9|6500.2|6497.4|9
1619168770000|2021-04-23 09:06:10|6501.6|6498.8|6501.7|6498.9|6501.7|6498.9|6501.6|6498.8|23
1619168780000|2021-04-23 09:06:20|6501.6|6498.8|6501.2|6498.4|6501.7|6498.9|6500.7|6497.9|12
1619168790000|2021-04-23 09:06:30|6501.1|6498.3|6500.1|6497.3|6501.1|6498.3|6500.1|6497.3|9
1619168800000|2021-04-23 09:06:40|6499.6|6496.8|6500.2|6497.4|6500.2|6497.4|6499.2|6496.4|6
1619168810000|2021-04-23 09:06:50|6500.7|6497.9|6500.7|6497.9|6500.7|6497.9|6500.7|6497.9|6
1619168820000|2021-04-23 09:07:00|6500.6|6497.8|6502.2|6499.4|6502.2|6499.4|6500.6|6497.8|55
1619168830000|2021-04-23 09:07:10|6502.6|6499.8|6500.6|6497.8|6502.6|6499.8|6500.6|6497.8|9
1619168840000|2021-04-23 09:07:20|6500.7|6497.9|6501.1|6498.3|6501.2|6498.4|6500.6|6497.8|1
1619168850000|2021-04-23 09:07:30|6501.2|6498.4|6501|6498.2|6501.7|6498.9|6501|6498.2|2
1619168860000|2021-04-23 09:07:40|6500.2|6497.4|6500.2|6497.4|6500.2|6497.4|6500|6497.2|11
1619168870000|2021-04-23 09:07:50|6498.2|6495.4|6495.2|6492.4|6498.4|6495.6|6495.2|6492.4|151
1619168880000|2021-04-23 09:08:00|6495.6|6492.8|6496.6|6493.8|6497.1|6494.3|6495.6|6492.8|56
1619168890000|2021-04-23 09:08:10|6497.1|6494.3|6497.1|6494.3|6497.1|6494.3|6497.1|6494.3|3
1619168900000|2021-04-23 09:08:20|6497|6494.2|6495.7|6492.9|6497|6494.2|6495.7|6492.9|2
1619168910000|2021-04-23 09:08:30|6495.8|6493|6500.2|6497.4|6500.2|6497.4|6495.8|6493|24
1619168920000|2021-04-23 09:08:40|6500.4|6497.6|6499.6|6496.8|6501.2|6498.4|6499.6|6496.8|40
1619168930000|2021-04-23 09:08:50|||||||||2
1619168940000|2021-04-23 09:09:00|6499.2|6496.4|6495.1|6492.3|6499.2|6496.4|6494.1|6491.3|14
1619168950000|2021-04-23 09:09:10|6495|6492.2|6493.8|6491|6495.1|6492.3|6493.7|6490.8|89
1619168960000|2021-04-23 09:09:20|6494.3|6491.5|6495|6492.2|6495.1|6492.3|6494.3|6491.5|9
1619168970000|2021-04-23 09:09:30|6495.2|6492.4|6494.6|6491.8|6495.2|6492.4|6493.7|6490.9|36
1619168980000|2021-04-23 09:09:40|6494.1|6491.3|6495.1|6492.3|6495.1|6492.3|6494.1|6491.3|7
1619168990000|2021-04-23 09:09:50|6495.2|6492.4|6495.6|6492.8|6495.7|6492.9|6495.2|6492.4|3
1619169000000|2021-04-23 09:10:00|6496|6493.2|6496.1|6493.3|6497.1|6494.3|6496|6493.2|2
1619169010000|2021-04-23 09:10:10|6496.2|6493.4|6497.1|6494.3|6497.2|6494.4|6496.2|6493.4|1
1619169020000|2021-04-23 09:10:20|6496.2|6493.4|6495.1|6492.3|6496.2|6493.4|6495.1|6492.3|10
1619169030000|2021-04-23 09:10:30|6495.2|6492.4|6495.1|6492.3|6495.6|6492.8|6493.6|6490.8|83
1619169040000|2021-04-23 09:10:40|6494|6491.2|6494.1|6491.3|6495|6492.2|6493.6|6490.8|57
1619169050000|2021-04-23 09:10:50|6494|6491.2|6488.2|6485.4|6494|6491.2|6488.2|6485.4|234
1619169060000|2021-04-23 09:11:00|6489|6486.2|6489.1|6486.3|6489.5|6486.7|6488.6|6485.8|61
1619169070000|2021-04-23 09:11:10|6489|6486.2|6485.1|6482.3|6489|6486.2|6485|6482.2|33
1619169080000|2021-04-23 09:11:20|6485.6|6482.8|6486|6483.2|6487|6484.2|6485.6|6482.8|13
1619169090000|2021-04-23 09:11:30|6486.1|6483.3|6488.1|6485.3|6488.1|6485.3|6486.1|6483.3|45
1619169100000|2021-04-23 09:11:40|6487.6|6484.8|6486.2|6483.4|6487.6|6484.8|6486|6483.2|15
1619169110000|2021-04-23 09:11:50|6486.6|6483.8|6488|6485.2|6488.1|6485.3|6486.6|6483.8|5
1619169120000|2021-04-23 09:12:00|6487.6|6484.8|6488.6|6485.8|6488.7|6485.9|6487.2|6484.4|10
1619169130000|2021-04-23 09:12:10|6489.1|6486.3|6489.2|6486.4|6489.2|6486.4|6489|6486.2|2
1619169140000|2021-04-23 09:12:20|6489|6486.2|6489|6486.2|6489.1|6486.3|6489|6486.2|2
1619169150000|2021-04-23 09:12:30|6489.1|6486.3|6486.6|6483.8|6489.2|6486.4|6486.6|6483.8|20
1619169160000|2021-04-23 09:12:40|6486.7|6483.9|6488.2|6485.4|6489|6486.2|6486.7|6483.9|31
1619169170000|2021-04-23 09:12:50|6487.8|6485|6488.2|6485.4|6488.2|6485.4|6487.6|6484.8|5
1619169180000|2021-04-23 09:13:00|6488.1|6485.3|6489.1|6486.3|6489.2|6486.4|6487.7|6484.9|18
1619169190000|2021-04-23 09:13:10|6488.6|6485.8|6489.2|6486.4|6489.2|6486.4|6488.6|6485.8|7
1619169200000|2021-04-23 09:13:20|6489.1|6486.3|6490.7|6487.9|6490.7|6487.9|6488.6|6485.8|7
1619169210000|2021-04-23 09:13:30|6490.6|6487.8|6489.1|6486.3|6490.6|6487.8|6488.2|6485.4|4
1619169220000|2021-04-23 09:13:40|6489.2|6486.4|6489.6|6486.8|6489.6|6486.8|6489.2|6486.4|2
1619169230000|2021-04-23 09:13:50|6487.1|6484.3|6485.5|6482.7|6488.1|6485.3|6484.6|6481.8|126
1619169240000|2021-04-23 09:14:00|6485.1|6482.3|6485.7|6482.9|6486.2|6483.4|6485|6482.2|28
1619169250000|2021-04-23 09:14:10|6485.9|6483.1|6487.7|6484.9|6488|6485.2|6485.9|6483.1|7
1619169260000|2021-04-23 09:14:20|6487.6|6484.8|6488.2|6485.4|6488.2|6485.4|6486.6|6483.8|63
1619169270000|2021-04-23 09:14:30|6488.7|6485.9|6488.6|6485.8|6489.1|6486.3|6488.6|6485.8|59
1619169280000|2021-04-23 09:14:40|6488.2|6485.4|6487|6484.2|6488.7|6485.9|6487|6484.2|30
1619169290000|2021-04-23 09:14:50|6487.1|6484.3|6485.6|6482.8|6487.1|6484.3|6485.6|6482.8|34
1619169300000|2021-04-23 09:15:00|6486|6483.2|6484.1|6481.3|6486|6483.2|6484.1|6481.3|24
1619169310000|2021-04-23 09:15:10|6484|6481.2|6479.1|6476.3|6484.2|6481.4|6477.2|6474.4|169
1619169320000|2021-04-23 09:15:20|6478.7|6475.9|6475.1|6472.3|6478.7|6475.9|6474.1|6471.3|57
1619169330000|2021-04-23 09:15:30|6475.2|6472.4|6474.1|6471.3|6476.1|6473.3|6474.1|6471.3|104
1619169340000|2021-04-23 09:15:40|6473.6|6470.8|6475.1|6472.3|6475.1|6472.3|6472.1|6469.3|11
1619169350000|2021-04-23 09:15:50|6475.5|6472.7|6475.1|6472.3|6475.5|6472.7|6473.6|6470.8|26
1619169360000|2021-04-23 09:16:00|6475|6472.2|6474.7|6471.9|6475.6|6472.8|6474.6|6471.8|22
1619169370000|2021-04-23 09:16:10|6475.2|6472.4|6476.2|6473.4|6476.2|6473.4|6474.6|6471.8|29
1619169380000|2021-04-23 09:16:20|6476.6|6473.8|6477.7|6474.9|6477.7|6474.9|6476.6|6473.8|43
1619169390000|2021-04-23 09:16:30|6477.6|6474.8|6478.6|6475.8|6479.1|6476.3|6477.6|6474.8|7
1619169400000|2021-04-23 09:16:40|6478.7|6475.9|6480.1|6477.3|6480.1|6477.3|6478.6|6475.8|2
1619169410000|2021-04-23 09:16:50|6480|6477.2|6478.6|6475.8|6480|6477.2|6478.2|6475.4|4
1619169420000|2021-04-23 09:17:00|6478.7|6475.9|6480.6|6477.8|6481.5|6478.7|6478.7|6475.9|5
1619169430000|2021-04-23 09:17:10|6481.1|6478.3|6480.2|6477.4|6481.7|6478.9|6480.2|6477.4|132
1619169440000|2021-04-23 09:17:20|6480.6|6477.8|6482|6479.2|6482|6479.2|6480.6|6477.8|66
1619169450000|2021-04-23 09:17:30|6481.6|6478.8|6482.2|6479.4|6482.2|6479.4|6480.7|6477.9|1
1619169460000|2021-04-23 09:17:40|6482.5|6479.7|6480.6|6477.8|6482.5|6479.7|6480.6|6477.8|34
1619169470000|2021-04-23 09:17:50|6481.6|6478.8|6481.6|6478.8|6481.6|6478.8|6481.1|6478.3|1
1619169480000|2021-04-23 09:18:00|6482.1|6479.3|6482.1|6479.3|6482.6|6479.8|6482.1|6479.3|4
1619169490000|2021-04-23 09:18:10|6482|6479.2|6481.6|6478.8|6482.1|6479.3|6481.1|6478.3|9
1619169500000|2021-04-23 09:18:20|6481.7|6478.9|6482.1|6479.3|6482.1|6479.3|6481.7|6478.9|6
1619169510000|2021-04-23 09:18:30|6481.7|6478.9|6483.6|6480.8|6483.6|6480.8|6481.7|6478.9|17
1619169520000|2021-04-23 09:18:40|6482.7|6479.9|6482|6479.2|6482.7|6479.9|6482|6479.2|8
1619169530000|2021-04-23 09:18:50|6481.5|6478.7|6481.5|6478.7|6482.1|6479.3|6481|6478.2|40
1619169540000|2021-04-23 09:19:00|6481.6|6478.8|6482.6|6479.8|6482.6|6479.8|6481.1|6478.3|6
1619169550000|2021-04-23 09:19:10|6482.5|6479.7|6480.6|6477.8|6482.5|6479.7|6480.6|6477.8|5
1619169560000|2021-04-23 09:19:20|6480.1|6477.3|6479.1|6476.3|6480.6|6477.8|6478.6|6475.8|16
1619169570000|2021-04-23 09:19:30|6479.6|6476.8|6480.1|6477.3|6480.5|6477.7|6478.1|6475.3|20
1619169580000|2021-04-23 09:19:40|6480.6|6477.8|6480.6|6477.8|6480.6|6477.8|6480.5|6477.7|6
1619169590000|2021-04-23 09:19:50|6481.4|6478.6|6484.5|6481.7|6484.6|6481.8|6481.1|6478.3|20
1619169600000|2021-04-23 09:20:00|6484.6|6481.8|6480.6|6477.8|6484.6|6481.8|6480.4|6477.6|130
1619169610000|2021-04-23 09:20:10|6480|6477.2|6479.1|6476.3|6480|6477.2|6479.1|6476.3|29
1619169620000|2021-04-23 09:20:20|6479.5|6476.7|6478|6475.2|6479.5|6476.7|6478|6475.2|4
1619169630000|2021-04-23 09:20:30|6478.4|6475.6|6478|6475.2|6478.5|6475.7|6478|6475.2|1
1619169640000|2021-04-23 09:20:40|6478.1|6475.3|6478|6475.2|6478.5|6475.7|6478|6475.2|28
1619169650000|2021-04-23 09:20:50|6477|6474.2|6474.5|6471.7|6477|6474.2|6474.1|6471.3|41
1619169660000|2021-04-23 09:21:00|6475|6472.2|6473|6470.2|6475|6472.2|6472|6469.2|52
1619169670000|2021-04-23 09:21:10|6473.4|6470.6|6473.4|6470.6|6473.4|6470.6|6473.4|6470.6|25
1619169680000|2021-04-23 09:21:20|6473|6470.2|6475|6472.2|6476.5|6473.7|6473|6470.2|19
1619169690000|2021-04-23 09:21:30|6475.5|6472.7|6478.1|6475.3|6478.1|6475.3|6475.1|6472.3|13
1619169700000|2021-04-23 09:21:40|6478|6475.2|6478.1|6475.3|6479.4|6476.6|6478|6475.2|3
1619169710000|2021-04-23 09:21:50|6478.5|6475.7|6477.5|6474.7|6478.5|6475.7|6477.5|6474.7|3
1619169720000|2021-04-23 09:22:00|6478.3|6475.5|6479|6476.2|6479|6476.2|6478.3|6475.5|2
1619169730000|2021-04-23 09:22:10|6479.9|6477.1|6480.4|6477.6|6481.4|6478.6|6479.9|6477.1|3
1619169740000|2021-04-23 09:22:20|6480.5|6477.7|6480.5|6477.7|6480.5|6477.7|6480.4|6477.6|1
1619169750000|2021-04-23 09:22:30|6480.9|6478.1|6481.3|6478.5|6482|6479.2|6480.9|6478.1|4
1619169760000|2021-04-23 09:22:40|6480.9|6478.1|6480.4|6477.6|6480.9|6478.1|6480|6477.2|10
1619169770000|2021-04-23 09:22:50|6480.6|6477.8|6482|6479.2|6482|6479.2|6480.4|6477.6|32
1619169780000|2021-04-23 09:23:00|6481.5|6478.7|6482.6|6479.8|6482.6|6479.8|6481.1|6478.3|13
1619169790000|2021-04-23 09:23:10|6482.5|6479.7|6485|6482.2|6486|6482.2|6482.5|6479.7|26
1619169800000|2021-04-23 09:23:20|6485.1|6482.3|6485.5|6482.7|6485.6|6482.8|6485|6482.2|33
1619169810000|2021-04-23 09:23:30|6485.6|6482.8|6487.1|6484.3|6488.6|6485.8|6485.5|6482.7|77
1619169820000|2021-04-23 09:23:40|6487|6484.2|6486.5|6483.7|6487|6484.2|6486|6483.2|6
1619169830000|2021-04-23 09:23:50|6486.6|6483.8|6486.1|6483.3|6486.6|6483.8|6486.1|6483.3|2
1619169840000|2021-04-23 09:24:00|6485.6|6482.8|6483.1|6480.3|6486.1|6483.3|6481.6|6478.8|50
1619169850000|2021-04-23 09:24:10|6483|6480.2|6483.2|6480.4|6483.2|6480.4|6482.6|6479.8|10
1619169860000|2021-04-23 09:24:20|6483.5|6480.7|6485.1|6482.3|6485.1|6482.3|6483.5|6480.7|4
1619169870000|2021-04-23 09:24:30|6485.5|6482.7|6485|6482.2|6485.5|6482.7|6485|6482.2|4
1619169880000|2021-04-23 09:24:40|6484|6481.2|6484.1|6481.3|6484.1|6481.3|6483.1|6480.3|19
1619169890000|2021-04-23 09:24:50|6484.6|6481.8|6485|6482.2|6485.5|6482.7|6484.6|6481.8|3
1619169900000|2021-04-23 09:25:00|6485.1|6482.3|6485|6482.2|6485.1|6482.3|6485|6482.2|7
1619169910000|2021-04-23 09:25:10|6484.6|6481.8|6483.1|6480.3|6485.1|6482.3|6483.1|6480.3|2
1619169920000|2021-04-23 09:25:20|6483.6|6480.8|6483.1|6480.3|6484.1|6481.3|6483|6480.2|0
1619169930000|2021-04-23 09:25:30|6484.6|6481.8|6484.5|6481.7|6484.9|6482.1|6484.1|6481.3|22
1619169940000|2021-04-23 09:25:40|6485.1|6482.3|6484.1|6481.3|6485.1|6482.3|6484.1|6481.3|6
1619169950000|2021-04-23 09:25:50|6484|6481.2|6484.6|6481.8|6484.6|6481.8|6483.1|6480.3|2
1619169960000|2021-04-23 09:26:00|6484.1|6481.3|6485|6482.2|6485.1|6482.3|6484.1|6481.3|1
1619169970000|2021-04-23 09:26:10|6484.9|6482.1|6484|6481.2|6485|6482.2|6484|6481.2|101
1619169980000|2021-04-23 09:26:20|6484.5|6481.7|6483.5|6480.7|6484.5|6481.7|6483|6480.2|4
1619169990000|2021-04-23 09:26:30|6483.4|6480.6|6483.9|6481.1|6483.9|6481.1|6483.4|6480.6|2
1619170000000|2021-04-23 09:26:40|6483.5|6480.7|6484.4|6481.6|6484.4|6481.6|6483.5|6480.7|0
1619170010000|2021-04-23 09:26:50|6484.8|6482|6485.5|6482.7|6486.5|6483.7|6484.8|6482|30
1619170020000|2021-04-23 09:27:00|6484.5|6481.7|6483|6480.2|6484.9|6482.1|6483|6480.2|10
1619170030000|2021-04-23 09:27:10|6482.9|6480.1|6484|6481.2|6484|6481.2|6482.6|6479.8|2
1619170040000|2021-04-23 09:27:20|6484.1|6481.3|6484.1|6481.3|6484.1|6481.3|6483.5|6480.7|1
1619170050000|2021-04-23 09:27:30|6483.6|6480.8|6484|6481.2|6484|6481.2|6483.5|6480.7|0
1619170060000|2021-04-23 09:27:40|6483.9|6481.1|6483.6|6480.8|6483.9|6481.1|6483.5|6480.7|1
1619170070000|2021-04-23 09:27:50|6484|6481.2|6484.5|6481.7|6484.6|6481.8|6484|6481.2|1
1619170080000|2021-04-23 09:28:00|6484|6481.2|6484.1|6481.3|6484.1|6481.3|6484|6481.2|0
1619170090000|2021-04-23 09:28:10|6484.6|6481.8|6484.5|6481.7|6484.6|6481.8|6484.5|6481.7|1
1619170100000|2021-04-23 09:28:20|6484.6|6481.8|6485.1|6482.3|6485.1|6482.3|6484.5|6481.7|2
1619170110000|2021-04-23 09:28:30|6485.5|6482.7|6485.6|6482.8|6485.6|6482.8|6485.5|6482.7|0
1619170120000|2021-04-23 09:28:40|6485.5|6482.7|6486|6483.2|6486.6|6483.8|6485.1|6482.3|2
1619170130000|2021-04-23 09:28:50|6486.4|6483.6|6487.1|6484.3|6487.1|6484.3|6486.4|6483.6|5
1619170140000|2021-04-23 09:29:00|6487|6484.2|6487.1|6484.3|6487.5|6484.7|6487|6484.2|3
1619170150000|2021-04-23 09:29:10|6487|6484.2|6487.1|6484.3|6487.1|6484.3|6485.1|6482.3|19
1619170160000|2021-04-23 09:29:20|6487.6|6484.8|6488.1|6485.3|6488.1|6485.3|6487.5|6484.7|2
1619170170000|2021-04-23 09:29:30|6488.6|6485.8|6488.5|6485.7|6488.6|6485.8|6488.5|6485.7|0
1619170180000|2021-04-23 09:29:40|6488.6|6485.8|6488.1|6485.3|6488.6|6485.8|6488.1|6485.3|4
1619170190000|2021-04-23 09:29:50|6487.6|6484.8|6488|6485.2|6488.1|6485.3|6487.5|6484.7|5
1619170200000|2021-04-23 09:30:00|6488.5|6485.7|6488|6485.2|6488.5|6485.7|6487.9|6485.1|1
1619170220000|2021-04-23 09:30:20|6487.5|6484.7|6490.5|6487.7|6492|6489.2|6487.5|6484.7|26
1619170230000|2021-04-23 09:30:30|6491.5|6488.7|6490|6487.2|6491.5|6488.7|6490|6487.2|28
1619170240000|2021-04-23 09:30:40|6490.1|6487.3|6490|6487.2|6490.1|6487.3|6490|6487.2|32
1619170250000|2021-04-23 09:30:50|6489|6486.2|6488|6485.2|6489|6486.2|6488|6485.2|3
1619170260000|2021-04-23 09:31:00|6488.1|6485.3|6489|6486.2|6489.1|6486.3|6487.5|6484.7|5
1619170270000|2021-04-23 09:31:10|6489.9|6487.1|6491.5|6488.7|6491.5|6488.7|6489.9|6487.1|4
1619170280000|2021-04-23 09:31:20|6491|6488.2|6490.5|6487.7|6491.5|6488.7|6490.5|6487.7|20
1619170290000|2021-04-23 09:31:30|6490|6487.2|6490|6487.2|6490|6487.2|6490|6487.2|1
1619170300000|2021-04-23 09:31:40|||||||||1
1619170310000|2021-04-23 09:31:50|6489.5|6486.7|6489.1|6486.3|6489.5|6486.7|6489.1|6486.3|1
1619170320000|2021-04-23 09:32:00|6489.5|6486.7|6488.5|6485.7|6489.5|6486.7|6487.5|6484.7|5
1619170330000|2021-04-23 09:32:10|6487.5|6484.7|6487.5|6484.7|6487.5|6484.7|6487.5|6484.7|0
1619170350000|2021-04-23 09:32:30|6488.5|6485.7|6489|6486.2|6489|6486.2|6488.5|6485.7|29
1619170360000|2021-04-23 09:32:40|6487.7|6484.9|6487|6484.2|6488|6485.2|6487|6484.2|8
1619170370000|2021-04-23 09:32:50|6487.1|6484.3|6487.5|6484.7|6487.5|6484.7|6487.1|6484.3|4
1619170380000|2021-04-23 09:33:00|6487.4|6484.6|6486.5|6483.7|6487.4|6484.6|6486|6483.2|1
1619170390000|2021-04-23 09:33:10|6486.1|6483.3|6485.5|6482.7|6486.5|6483.7|6484.5|6481.7|0
1619170400000|2021-04-23 09:33:20|6484|6481.2|6485|6482.2|6485|6482.2|6484|6481.2|3
1619170410000|2021-04-23 09:33:30|6484.5|6481.7|6483.5|6480.7|6484.5|6481.7|6483.5|6480.7|9
1619170420000|2021-04-23 09:33:40|6483.6|6480.8|6485.5|6482.7|6485.5|6482.7|6483.6|6480.8|130
1619170440000|2021-04-23 09:34:00|||||||||1
1619170450000|2021-04-23 09:34:10|6484.9|6482.1|6485.1|6482.3|6485.1|6482.3|6484.1|6481.3|4
1619170460000|2021-04-23 09:34:20|6485.5|6482.7|6485.5|6482.7|6485.5|6482.7|6485.5|6482.7|1
1619170470000|2021-04-23 09:34:30|6486|6483.2|6486|6483.2|6486|6483.2|6486|6483.2|0
1619170480000|2021-04-23 09:34:40|6485.5|6482.7|6485.5|6482.7|6485.5|6482.7|6485.5|6482.7|0
1619170490000|2021-04-23 09:34:50|6484.5|6481.7|6484.5|6481.7|6485|6482.2|6484.5|6481.7|1
1619170500000|2021-04-23 09:35:00|6484|6481.2|6484.5|6481.7|6484.5|6481.7|6484|6481.2|14
1619170510000|2021-04-23 09:35:10|||||||||1
1619170520000|2021-04-23 09:35:20|6484.4|6481.6|6484.1|6481.3|6484.4|6481.6|6484|6481.2|1
1619170530000|2021-04-23 09:35:30|6484.5|6481.7|6485.1|6482.3|6485.1|6482.3|6484.5|6481.7|0
1619170540000|2021-04-23 09:35:40|6484.9|6482.1|6484|6481.2|6485.5|6482.7|6484|6481.2|14
1619170550000|2021-04-23 09:35:50|6484.1|6481.3|6484.1|6481.3|6484.1|6481.3|6484|6481.2|5
1619170560000|2021-04-23 09:36:00|6484.5|6481.7|6485.4|6482.6|6485.5|6482.7|6484.5|6481.7|2
1619170570000|2021-04-23 09:36:10|6485.5|6482.7|6484.6|6481.8|6485.5|6482.7|6484.5|6481.7|76
1619170580000|2021-04-23 09:36:20|6484.5|6481.7|6484.5|6481.7|6484.5|6481.7|6484.5|6481.7|2
1619170590000|2021-04-23 09:36:30|6484.4|6481.6|6484.1|6481.3|6484.4|6481.6|6483.9|6481.1|5
1619170600000|2021-04-23 09:36:40|6484.5|6481.7|6484.5|6481.7|6484.5|6481.7|6484.5|6481.7|20
1619170610000|2021-04-23 09:36:50|6484.6|6481.8|6484|6481.2|6484.6|6481.8|6484|6481.2|2
1619170620000|2021-04-23 09:37:00|6483.9|6481.1|6483.9|6481.1|6484|6481.2|6483.9|6481.1|0
1619170630000|2021-04-23 09:37:10|6484.1|6481.3|6485|6482.2|6485|6482.2|6484.1|6481.3|2
1619170640000|2021-04-23 09:37:20|6485.1|6482.3|6484.5|6481.7|6485.5|6482.7|6484.5|6481.7|0
1619170650000|2021-04-23 09:37:30|6485|6482.2|6484.9|6482.1|6485|6482.2|6484.9|6482.1|3
1619170660000|2021-04-23 09:37:40|6484.5|6481.7|6484.5|6481.7|6484.5|6481.7|6484.5|6481.7|1
1619170670000|2021-04-23 09:37:50|6484|6481.2|6483.1|6480.3|6484|6481.2|6483.1|6480.3|1
1619170680000|2021-04-23 09:38:00|6483.5|6480.7|6483|6480.2|6483.5|6480.7|6482.1|6479.3|12
1619170690000|2021-04-23 09:38:10|6483.1|6480.3|6481.8|6479|6483.1|6480.3|6481.8|6479|52
1619170700000|2021-04-23 09:38:20|6480.5|6477.7|6480.5|6477.7|6480.5|6477.7|6480.5|6477.7|1
1619170710000|2021-04-23 09:38:30|6481|6478.2|6481.6|6478.8|6482.1|6479.3|6480.9|6478.1|6
1619170720000|2021-04-23 09:38:40|6481.4|6478.6|6481.4|6478.6|6481.5|6478.7|6481.4|6478.6|0
1619170730000|2021-04-23 09:38:50|6481.5|6478.7|6481.5|6478.7|6481.9|6479.1|6481.4|6478.6|7
1619170740000|2021-04-23 09:39:00|6481.4|6478.6|6479.4|6476.6|6481.5|6478.7|6478.9|6476.1|44
1619170750000|2021-04-23 09:39:10|6479.9|6477.1|6480.9|6478.1|6480.9|6478.1|6479.9|6477.1|3
1619170760000|2021-04-23 09:39:20|6481|6478.2|6480.1|6477.3|6481.9|6479.1|6480|6477.2|8
1619170770000|2021-04-23 09:39:30|||||||||1
1619170780000|2021-04-23 09:39:40|6480.9|6478.1|6479.9|6477.1|6480.9|6478.1|6479.4|6476.6|3
1619170790000|2021-04-23 09:39:50|6480|6477.2|6479.9|6477.1|6480|6477.2|6479.9|6477.1|2
1619170800000|2021-04-23 09:40:00|6479.1|6476.3|6479.9|6477.1|6479.9|6477.1|6479.1|6476.3|4
1619170810000|2021-04-23 09:40:10|6480.8|6478|6480.9|6478.1|6481|6478.2|6480.8|6478|3
1619170830000|2021-04-23 09:40:30|6480.4|6477.6|6479.9|6477.1|6480.4|6477.6|6479.9|6477.1|1
1619170840000|2021-04-23 09:40:40|6479.4|6476.6|6479.4|6476.6|6479.5|6476.7|6479.4|6476.6|0
1619170850000|2021-04-23 09:40:50|6479.3|6476.5|6480.5|6477.7|6481.9|6479.1|6478.9|6476.1|66
1619170860000|2021-04-23 09:41:00|6480.4|6477.6|6480.4|6477.6|6480.9|6478.1|6480.3|6477.5|47
1619170870000|2021-04-23 09:41:10|6480.5|6477.7|6480.9|6478.1|6480.9|6478.1|6480.5|6477.7|0
1619170880000|2021-04-23 09:41:20|6481|6478.2|6480.9|6478.1|6481|6478.2|6480.9|6478.1|0
1619170900000|2021-04-23 09:41:40|6481.8|6479|6482.9|6480.1|6482.9|6480.1|6481.8|6479|7
1619170910000|2021-04-23 09:41:50|6482.4|6479.6|6482.4|6479.6|6482.4|6479.6|6482.4|6479.6|3
1619170920000|2021-04-23 09:42:00|6482|6479.2|6482|6479.2|6482|6479.2|6481.9|6479.1|0
1619170930000|2021-04-23 09:42:10|6481.9|6479.1|6482|6479.2|6482.1|6479.3|6481.9|6479.1|3
1619170940000|2021-04-23 09:42:20|6481.9|6479.1|6481.9|6479.1|6482.1|6479.3|6481.4|6478.6|23
1619170950000|2021-04-23 09:42:30|||||||||1
1619170970000|2021-04-23 09:42:50|||||||||1
1619170980000|2021-04-23 09:43:00|6481.8|6479|6480.9|6478.1|6481.8|6479|6480.9|6478.1|1
1619170990000|2021-04-23 09:43:10|||||||||1
1619171010000|2021-04-23 09:43:30|6481.5|6478.7|6482.5|6479.7|6482.5|6479.7|6481.5|6478.7|15
1619171020000|2021-04-23 09:43:40|6483|6480.2|6483.4|6480.6|6483.5|6480.7|6482.9|6480.1|25
1619171040000|2021-04-23 09:44:00|6483|6480.2|6483|6480.2|6483|6480.2|6482.9|6480.1|16
1619171060000|2021-04-23 09:44:20|6483.1|6480.3|6485|6482.2|6485.9|6483.1|6483.1|6480.3|17
1619171070000|2021-04-23 09:44:30|6484.6|6481.8|6484.9|6482.1|6485|6482.2|6484.6|6481.8|3
1619171080000|2021-04-23 09:44:40|6485|6482.2|6474.8|6472|6485|6482.2|6473.6|6470.8|3858
1619171090000|2021-04-23 09:44:50|6475.7|6472.9|6474.7|6471.9|6475.7|6472.9|6474.2|6471.4|29
1619171100000|2021-04-23 09:45:00|6475.2|6472.4|6476.2|6473.4|6476.2|6473.4|6475.2|6472.4|45
1619171110000|2021-04-23 09:45:10|6475.2|6472.4|6474.7|6471.9|6475.2|6472.4|6473.7|6470.9|123
1619171120000|2021-04-23 09:45:20|6474.2|6471.4|6473.1|6470.3|6474.7|6471.9|6470.6|6467.8|205
1619171130000|2021-04-23 09:45:30|6473|6470.2|6473|6470.2|6473.6|6470.8|6471.6|6468.3|94
1619171140000|2021-04-23 09:45:40|6472.7|6469.9|6473.6|6470.8|6474.6|6471.8|6472.7|6469.9|19
1619171150000|2021-04-23 09:45:50|6474.1|6471.3|6473.1|6470.3|6474.1|6471.3|6472.6|6469.8|5
1619171160000|2021-04-23 09:46:00|6473|6470.2|6471.6|6468.8|6473|6470.2|6470.3|6467.5|198
1619171170000|2021-04-23 09:46:10|6471.5|6468.7|6470.1|6467.3|6471.6|6468.8|6469.1|6466.3|100
1619171180000|2021-04-23 09:46:20|6470.5|6467.7|6470.6|6467.8|6470.6|6467.8|6470|6467.2|16
1619171190000|2021-04-23 09:46:30|6471.1|6468.3|6474|6471.2|6474.5|6471.7|6471.1|6468.3|189
1619171200000|2021-04-23 09:46:40|6473.6|6470.8|6474.1|6471.3|6474.2|6471.4|6472.6|6469.8|34
1619171210000|2021-04-23 09:46:50|||||||||12
1619171220000|2021-04-23 09:47:00|6474|6471.2|6473|6470.2|6474|6471.2|6473|6470.2|3
1619171230000|2021-04-23 09:47:10|6472.2|6469.4|6471.1|6468.3|6472.6|6469.8|6471.1|6468.3|14
1619171240000|2021-04-23 09:47:20|6470.6|6467.8|6471.5|6468.7|6471.6|6468.8|6470.6|6467.8|3
1619171250000|2021-04-23 09:47:30|6471.6|6468.8|6470.7|6467.9|6471.6|6468.8|6470|6467.2|13
1619171260000|2021-04-23 09:47:40|6471.5|6468.7|6471.5|6468.7|6471.5|6468.7|6471|6468.2|2
1619171270000|2021-04-23 09:47:50|6471.6|6468.8|6472.1|6469.3|6472.6|6469.8|6471.5|6468.7|4
1619171280000|2021-04-23 09:48:00|6472|6469.2|6472|6469.2|6472|6469.2|6472|6469.2|0
1619171290000|2021-04-23 09:48:10|6471.5|6468.7|6470.5|6467.7|6471.6|6468.8|6470.5|6467.7|2
1619171300000|2021-04-23 09:48:20|6470.6|6467.8|6470.6|6467.8|6470.6|6467.8|6470.6|6467.8|0
1619171310000|2021-04-23 09:48:30|||||||||1
1619171320000|2021-04-23 09:48:40|6469.6|6466.8|6469.6|6466.8|6469.6|6466.8|6469|6466.2|44
1619171330000|2021-04-23 09:48:50|6469.1|6466.3|6469.6|6466.8|6469.6|6466.8|6469.1|6466.3|5
1619171340000|2021-04-23 09:49:00|6469.7|6466.9|6470.6|6467.8|6471.6|6468.8|6469.7|6466.9|9
1619171350000|2021-04-23 09:49:10|6470.5|6467.7|6472.6|6469.8|6473.1|6470.3|6470|6467.2|12
1619171360000|2021-04-23 09:49:20|6472.5|6469.7|6472|6469.2|6472.5|6469.7|6471.6|6468.8|2
1619171370000|2021-04-23 09:49:30|6472.1|6469.3|6472.1|6469.3|6472.1|6469.3|6472|6469.2|4
1619171380000|2021-04-23 09:49:40|6473.3|6470.5|6473.1|6470.3|6474.6|6471.8|6473.1|6470.3|23
1619171400000|2021-04-23 09:50:00|6473|6470.2|6472.5|6469.7|6473|6470.2|6472|6469.2|3
1619171410000|2021-04-23 09:50:10|6472.6|6469.8|6473|6470.2|6473.6|6470.8|6472.6|6469.8|11
1619171420000|2021-04-23 09:50:20|6473.1|6470.3|6472.6|6469.8|6473.1|6470.3|6472.6|6469.8|0
1619171430000|2021-04-23 09:50:30|6471.6|6468.8|6471.6|6468.8|6472.1|6469.3|6471.1|6468.3|12
1619171440000|2021-04-23 09:50:40|6471.1|6468.3|6471.6|6468.8|6471.6|6468.8|6471.1|6468.3|0
1619171450000|2021-04-23 09:50:50|6472.4|6469.6|6473.1|6470.3|6473.1|6470.3|6472.4|6469.6|11
1619171460000|2021-04-23 09:51:00|6472.6|6469.8|6472.6|6469.8|6472.6|6469.8|6472.1|6469.3|3
1619171480000|2021-04-23 09:51:20|6473.6|6470.8|6473.1|6470.3|6473.6|6470.8|6472.1|6469.3|2
1619171490000|2021-04-23 09:51:30|||||||||1
1619171500000|2021-04-23 09:51:40|6475.4|6472.6|6478.4|6475.6|6478.6|6475.8|6474.6|6471.8|48
1619171510000|2021-04-23 09:51:50|6478.6|6475.8|6478.1|6475.3|6479.1|6476.3|6477|6474.2|16
1619171520000|2021-04-23 09:52:00|6477.6|6474.8|6480.1|6477.3|6481.6|6478.8|6477.6|6474.8|320
1619171530000|2021-04-23 09:52:10|6479.7|6476.9|6481.7|6478.9|6481.7|6478.9|6479.7|6476.9|35
1619171540000|2021-04-23 09:52:20|6481.6|6478.8|6481.7|6478.9|6482.1|6479.3|6480.6|6477.7|165
1619171550000|2021-04-23 09:52:30|6481.6|6478.8|6481.6|6478.8|6481.6|6478.8|6481.6|6478.8|2
1619171560000|2021-04-23 09:52:40|6481.1|6478.3|6485.6|6482.8|6485.6|6482.8|6481.1|6478.3|83
1619171570000|2021-04-23 09:52:50|6485.2|6482.4|6484.6|6481.8|6485.6|6482.8|6484.6|6481.8|23
1619171580000|2021-04-23 09:53:00|6484.7|6481.9|6484.6|6481.8|6485.2|6482.4|6484.6|6481.8|10
1619171590000|2021-04-23 09:53:10|6483.7|6480.9|6483.7|6480.9|6483.7|6480.9|6483.2|6480.4|0
1619171600000|2021-04-23 09:53:20|6483.6|6480.8|6482.7|6479.9|6483.7|6480.9|6482.7|6479.9|2
1619171610000|2021-04-23 09:53:30|6482.8|6480|6482.2|6479.4|6483.2|6480.4|6482.2|6479.4|2
1619171620000|2021-04-23 09:53:40|6482.7|6479.9|6482.2|6479.4|6482.7|6479.9|6482.1|6479.3|2
1619171630000|2021-04-23 09:53:50|6481.7|6478.9|6482.2|6479.4|6482.6|6479.8|6481.7|6478.9|2
1619171640000|2021-04-23 09:54:00|6482.1|6479.3|6482.1|6479.3|6482.2|6479.4|6482.1|6479.3|0
1619171650000|2021-04-23 09:54:10|6483.1|6480.3|6483.6|6480.8|6484.6|6481.8|6483.1|6480.3|5
1619171660000|2021-04-23 09:54:20|6483.1|6480.3|6483.6|6480.8|6483.6|6480.8|6483.1|6480.3|2
1619171670000|2021-04-23 09:54:30|6483.2|6480.4|6483.6|6480.8|6483.7|6480.9|6483.2|6480.4|2
1619171680000|2021-04-23 09:54:40|6483.1|6480.3|6484.6|6481.8|6484.6|6481.8|6483.1|6480.3|10
1619171690000|2021-04-23 09:54:50|6485.1|6482.3|6485.6|6482.8|6485.6|6482.8|6485.1|6482.3|3
1619171700000|2021-04-23 09:55:00|6485.5|6482.7|6484.1|6481.3|6485.5|6482.7|6484.1|6481.3|5
1619171710000|2021-04-23 09:55:10|6484.6|6481.8|6484.6|6481.8|6484.6|6481.8|6484.6|6481.8|0
1619171720000|2021-04-23 09:55:20|6484.5|6481.7|6483.2|6480.4|6484.5|6481.7|6482.2|6479.4|5
1619171730000|2021-04-23 09:55:30|6483.7|6480.9|6483.7|6480.9|6483.7|6480.9|6483.7|6480.9|0
1619171740000|2021-04-23 09:55:40|6484.2|6481.4|6484.2|6481.4|6484.2|6481.4|6484.2|6481.4|1
1619171750000|2021-04-23 09:55:50|6484.5|6481.7|6484.1|6481.3|6484.6|6481.8|6484.1|6481.3|1
1619171760000|2021-04-23 09:56:00|6483.7|6480.9|6483.6|6480.8|6483.7|6480.9|6482.1|6479.3|10
1619171770000|2021-04-23 09:56:10|6483.1|6480.3|6483.1|6480.3|6483.2|6480.4|6483.1|6480.3|5
1619171790000|2021-04-23 09:56:30|6482.7|6479.9|6481.7|6478.9|6482.7|6479.9|6481.7|6478.9|2
1619171800000|2021-04-23 09:56:40|6481.2|6478.4|6481.7|6478.9|6481.7|6478.9|6481.2|6478.4|0
1619171810000|2021-04-23 09:56:50|6481.3|6478.5|6481.2|6478.4|6481.3|6478.5|6481.1|6478.3|24
1619171820000|2021-04-23 09:57:00|6481.7|6478.9|6481.2|6478.4|6481.7|6478.9|6481.1|6478.3|204
1619171830000|2021-04-23 09:57:10|6481.7|6478.9|6481.6|6478.8|6481.7|6478.9|6481.6|6478.8|0
1619171840000|2021-04-23 09:57:20|6481.5|6478.7|6480.1|6477.3|6481.5|6478.7|6480.1|6477.3|17
1619171850000|2021-04-23 09:57:30|6480.2|6477.4|6479.2|6476.4|6480.7|6477.4|6479.2|6476.4|131
1619171860000|2021-04-23 09:57:40|6479.7|6476.9|6480.7|6477.9|6480.7|6477.9|6479.7|6476.9|3
1619171870000|2021-04-23 09:57:50|6480.6|6477.8|6480.7|6477.9|6481.1|6478.3|6480.6|6477.8|2
1619171880000|2021-04-23 09:58:00|6481.1|6478.3|6480.6|6477.8|6481.1|6478.3|6480.6|6477.8|4
1619171890000|2021-04-23 09:58:10|6480.5|6477.7|6480.1|6477.3|6480.6|6477.8|6480.1|6477.3|0
1619171900000|2021-04-23 09:58:20|6479.8|6477|6480.2|6477.4|6480.2|6477.4|6479.8|6477|0
1619171910000|2021-04-23 09:58:30|6480.3|6477.5|6481.1|6478.3|6481.5|6478.7|6480.3|6477.5|5
1619171920000|2021-04-23 09:58:40|6481.2|6478.4|6481.2|6478.4|6481.2|6478.4|6481.1|6478.3|0
1619171940000|2021-04-23 09:59:00|6480.7|6477.9|6479.7|6476.9|6480.7|6477.9|6479.7|6476.9|10
1619171950000|2021-04-23 09:59:10|6480.2|6477.4|6480.2|6477.4|6480.2|6477.4|6480.2|6477.4|1
1619171960000|2021-04-23 09:59:20|6480.6|6477.8|6478.7|6475.9|6480.6|6477.8|6477.6|6474.8|13
1619171970000|2021-04-23 09:59:30|6478.6|6475.8|6476.7|6473.9|6478.6|6475.8|6476.7|6473.9|2
1619171980000|2021-04-23 09:59:40|6476.8|6474|6477.7|6474.9|6477.7|6474.9|6476.8|6474|6
1619171990000|2021-04-23 09:59:50|6477.3|6474.5|6479.2|6476.4|6479.2|6476.4|6477.3|6474.5|2
1619172000000|2021-04-23 10:00:00|6479.1|6476.3|6477.6|6474.8|6479.1|6476.3|6476.7|6473.9|20
1619172010000|2021-04-23 10:00:10|6477.1|6474.3|6477.2|6474.4|6477.6|6474.8|6476.7|6473.9|3
1619172020000|2021-04-23 10:00:20|6477.6|6474.8|6478.2|6475.4|6478.2|6475.4|6477.6|6474.8|1
1619172030000|2021-04-23 10:00:30|6478.1|6475.3|6478.1|6475.3|6478.1|6475.3|6477.2|6474.4|4
1619172040000|2021-04-23 10:00:40|6477.7|6474.9|6477.7|6474.9|6477.7|6474.9|6477.7|6474.9|0
1619172050000|2021-04-23 10:00:50|6478.1|6475.3|6480.1|6477.3|6480.7|6477.9|6478.1|6475.3|7
1619172060000|2021-04-23 10:01:00|6479.6|6476.8|6479.2|6476.4|6479.7|6476.9|6479.1|6476.3|4
1619172070000|2021-04-23 10:01:10|6479.1|6476.3|6480.6|6477.8|6480.6|6477.8|6479.1|6476.3|3
1619172080000|2021-04-23 10:01:20|6480.5|6477.7|6482.6|6479.8|6482.6|6479.8|6480.5|6477.7|6
1619172090000|2021-04-23 10:01:30|6482.7|6479.9|6482.7|6479.9|6483.2|6480.4|6482.6|6479.8|2
1619172100000|2021-04-23 10:01:40|6483.1|6480.3|6481.6|6478.8|6483.6|6480.8|6481.6|6478.8|6
1619172110000|2021-04-23 10:01:50|6481.1|6478.3|6481.1|6478.3|6481.7|6478.9|6481.1|6478.3|4
1619172120000|2021-04-23 10:02:00|6480.7|6477.9|6480.2|6477.4|6480.7|6477.9|6480.1|6477.3|5
1619172130000|2021-04-23 10:02:10|6480.1|6477.3|6479.7|6476.9|6480.2|6477.4|6479.7|6476.9|2
1619172140000|2021-04-23 10:02:20|6480.2|6477.4|6480.1|6477.3|6480.7|6477.9|6480.1|6477.3|0
1619172150000|2021-04-23 10:02:30|6479.7|6476.9|6479.1|6476.3|6479.7|6476.9|6479.1|6476.3|3
1619172160000|2021-04-23 10:02:40|6479.2|6476.4|6478.6|6475.8|6479.2|6476.4|6478.1|6475.3|6
1619172170000|2021-04-23 10:02:50|6478.7|6475.9|6479.2|6476.4|6479.2|6476.4|6478.7|6475.9|2
1619172180000|2021-04-23 10:03:00|6479.7|6476.9|6480.6|6477.8|6480.6|6477.8|6479.7|6476.9|0
1619172190000|2021-04-23 10:03:10|6480.1|6477.3|6480.2|6477.4|6480.2|6477.4|6480.1|6477.3|0
1619172210000|2021-04-23 10:03:30|6480.1|6477.3|6480.1|6477.3|6480.1|6477.3|6480.1|6477.3|2
1619172220000|2021-04-23 10:03:40|6481.2|6478.4|6485.8|6483|6485.8|6483|6481.2|6478.4|521
1619172230000|2021-04-23 10:03:50|6485.4|6482.6|6485.4|6482.6|6485.4|6482.6|6485.3|6482.5|2
1619172240000|2021-04-23 10:04:00|6485.3|6482.5|6485.3|6482.5|6485.3|6482.5|6485.3|6482.5|0
1619172250000|2021-04-23 10:04:10|6484.9|6482.1|6483.9|6481.1|6484.9|6482.1|6483.8|6481|41
1619172270000|2021-04-23 10:04:30|6484.3|6481.5|6483.9|6481.1|6484.3|6481.5|6483.7|6480.9|2
1619172280000|2021-04-23 10:04:40|6483.7|6480.9|6483.9|6481.1|6483.9|6481.1|6483.7|6480.9|7
1619172290000|2021-04-23 10:04:50|6483.8|6481|6483.7|6480.9|6483.9|6481.1|6483.7|6480.9|1
1619172300000|2021-04-23 10:05:00|6482.7|6479.9|6482.9|6480.1|6483.4|6480.6|6482.7|6479.9|4
1619172320000|2021-04-23 10:05:20|6483.8|6481|6483.3|6480.5|6483.8|6481|6483.3|6480.5|2
1619172330000|2021-04-23 10:05:30|6483.9|6481.1|6483.9|6481.1|6483.9|6481.1|6483.9|6481.1|1
1619172340000|2021-04-23 10:05:40|6483.8|6481|6484.9|6482.1|6484.9|6482.1|6483.8|6481|3
1619172350000|2021-04-23 10:05:50|6485.2|6482.4|6485.3|6482.5|6485.9|6483.1|6484.8|6482|15
1619172360000|2021-04-23 10:06:00|6485.8|6483|6485.8|6483|6485.8|6483|6485.7|6482.9|1
1619172370000|2021-04-23 10:06:10|6485.9|6483.1|6485.8|6483|6485.9|6483.1|6485.8|6483|0
1619172390000|2021-04-23 10:06:30|6485.4|6482.6|6485.3|6482.5|6485.9|6483.1|6484.3|6481.5|108
1619172400000|2021-04-23 10:06:40|6485.2|6482.4|6484.8|6482|6485.2|6482.4|6484.8|6482|3
1619172410000|2021-04-23 10:06:50|6484.9|6482.1|6484.4|6481.6|6484.9|6482.1|6484.3|6481.5|2
1619172420000|2021-04-23 10:07:00|6484.5|6481.7|6485.9|6483.1|6485.9|6483.1|6484.5|6481.7|1
1619172430000|2021-04-23 10:07:10|6485.3|6482.5|6485.2|6482.4|6485.4|6482.6|6485.2|6482.4|14
1619172440000|2021-04-23 10:07:20|6485.3|6482.5|6485.3|6482.5|6485.3|6482.5|6485.3|6482.5|0
1619172460000|2021-04-23 10:07:40|||||||||1
1619172470000|2021-04-23 10:07:50|6485.2|6482.4|6484.8|6482|6485.2|6482.4|6484.8|6482|2
1619172480000|2021-04-23 10:08:00|6484.3|6481.5|6484.3|6481.5|6484.3|6481.5|6484.3|6481.5|1
1619172500000|2021-04-23 10:08:20|6484.7|6481.9|6486.3|6483.5|6486.3|6483.5|6484.7|6481.9|2
1619172510000|2021-04-23 10:08:30|6486.7|6483.9|6488.9|6486.1|6490.4|6487.6|6486.7|6483.9|111
1619172520000|2021-04-23 10:08:40|||||||||19
1619172530000|2021-04-23 10:08:50|6487.4|6484.6|6488.3|6485.5|6488.3|6485.5|6487.3|6484.5|21
1619172540000|2021-04-23 10:09:00|6487.9|6485.1|6487.9|6485.1|6488.3|6485.5|6487.8|6485|2
1619172550000|2021-04-23 10:09:10|6488.3|6485.5|6488.3|6485.5|6488.3|6485.5|6488.3|6485.5|0
1619172560000|2021-04-23 10:09:20|6488.4|6485.6|6488.3|6485.5|6488.8|6486|6488.3|6485.5|49
1619172570000|2021-04-23 10:09:30|6487.9|6485.1|6488.7|6485.9|6488.8|6486|6487.9|6485.1|2
1619172580000|2021-04-23 10:09:40|6488|6485.2|6487.9|6485.1|6488.9|6486.1|6487.4|6484.6|30
1619172590000|2021-04-23 10:09:50|6487.8|6485|6487.8|6485|6488.3|6485.5|6486.9|6484.1|3
1619172600000|2021-04-23 10:10:00|6487.9|6485.1|6489.4|6486.6|6489.4|6486.6|6487.9|6485.1|30
1619172610000|2021-04-23 10:10:10|6489.9|6487.1|6487.5|6484.7|6489.9|6487.1|6487.4|6484.6|3
1619172620000|2021-04-23 10:10:20|6488.8|6486|6488.8|6486|6488.8|6486|6488.8|6486|0
1619172630000|2021-04-23 10:10:30|6488.4|6485.6|6487.4|6484.6|6488.4|6485.6|6487.4|6484.6|10
1619172640000|2021-04-23 10:10:40|6487.3|6484.5|6487.3|6484.5|6487.3|6484.5|6487.3|6484.5|0
1619172650000|2021-04-23 10:10:50|6485.7|6482.9|6486.4|6483.6|6486.4|6483.6|6485.7|6482.9|2
1619172660000|2021-04-23 10:11:00|6486.5|6483.7|6486.8|6484|6486.9|6484.1|6486.5|6483.7|2
1619172670000|2021-04-23 10:11:10|6486.3|6483.5|6486.4|6483.6|6486.4|6483.6|6486.3|6483.5|1
1619172680000|2021-04-23 10:11:20|6485.9|6483.1|6486.3|6483.5|6486.4|6483.6|6485.3|6482.5|4
1619172690000|2021-04-23 10:11:30|6486.2|6483.4|6479.7|6476.9|6486.2|6483.4|6479.7|6476.9|411
1619172700000|2021-04-23 10:11:40|6480.3|6477.5|6479.9|6477.1|6480.7|6477.9|6479.8|6477|11
1619172710000|2021-04-23 10:11:50|6480.9|6478.1|6481.3|6478.5|6482.2|6479.4|6480.8|6478|8
1619172720000|2021-04-23 10:12:00|6481.4|6478.6|6481.3|6478.5|6481.4|6478.6|6480.8|6478|0
1619172730000|2021-04-23 10:12:10|6480.8|6478|6480.8|6478|6481.3|6478.5|6480.8|6478|1
1619172740000|2021-04-23 10:12:20|6481.2|6478.4|6482.3|6479.5|6482.3|6479.5|6481.2|6478.4|11
1619172750000|2021-04-23 10:12:30|6482.9|6480.1|6482.9|6480.1|6483.7|6480.9|6482.7|6479.9|48
1619172760000|2021-04-23 10:12:40|6483.3|6480.5|6483.3|6480.5|6483.3|6480.5|6483.3|6480.5|1
1619172770000|2021-04-23 10:12:50|||||||||1
1619172780000|2021-04-23 10:13:00|||||||||15
1619172790000|2021-04-23 10:13:10|6483.7|6480.9|6483.7|6480.9|6483.7|6480.9|6483.7|6480.9|0
1619172800000|2021-04-23 10:13:20|6483.3|6480.5|6483.3|6480.5|6483.3|6480.5|6483.3|6480.5|1
1619172810000|2021-04-23 10:13:30|6483.7|6480.9|6483.7|6480.9|6483.7|6480.9|6483.7|6480.9|96
1619172820000|2021-04-23 10:13:40|6482.9|6480.1|6482.7|6479.9|6482.9|6480.1|6482.7|6479.9|66
1619172830000|2021-04-23 10:13:50|6481.9|6479.1|6481.9|6479.1|6481.9|6479.1|6481.7|6478.9|26
1619172840000|2021-04-23 10:14:00|6481.8|6479|6481.8|6479|6481.9|6479.1|6481.8|6479|61
1619172850000|2021-04-23 10:14:10|6481.7|6478.9|6482.9|6480.1|6482.9|6480.1|6481.7|6478.9|1
1619172860000|2021-04-23 10:14:20|6482.8|6480|6482.7|6479.9|6482.8|6480|6482.7|6479.9|0
1619172870000|2021-04-23 10:14:30|6482.8|6480|6482.8|6480|6482.8|6480|6482.8|6480|1
1619172880000|2021-04-23 10:14:40|||||||||2
1619172890000|2021-04-23 10:14:50|6482.7|6479.9|6482.8|6480|6482.8|6480|6482.7|6479.9|2
1619172900000|2021-04-23 10:15:00|6482.3|6479.5|6482.8|6480|6482.9|6480.1|6481.9|6479.1|4
1619172910000|2021-04-23 10:15:10|||||||||3
1619172920000|2021-04-23 10:15:20|6482.3|6479.5|6482.8|6480|6482.8|6480|6482.3|6479.5|0
1619172930000|2021-04-23 10:15:30|6482.9|6480.1|6483.2|6480.4|6483.3|6480.5|6482.9|6480.1|5
1619172940000|2021-04-23 10:15:40|6483.3|6480.5|6482.8|6480|6483.3|6480.5|6482.8|6480|0
1619172960000|2021-04-23 10:16:00|6482.7|6479.9|6485.7|6482.9|6485.7|6482.9|6481.8|6479|14
1619172970000|2021-04-23 10:16:10|6485.3|6482.5|6484.8|6482|6485.8|6483|6484.7|6481.9|5
1619173000000|2021-04-23 10:16:40|6484.9|6482.1|6486.3|6483.5|6486.3|6483.5|6484.9|6482.1|5
1619173010000|2021-04-23 10:16:50|6486.2|6483.4|6485.7|6482.9|6486.2|6483.4|6485.7|6482.9|0
1619173020000|2021-04-23 10:17:00|6485.8|6483|6485.7|6482.9|6485.8|6483|6485.7|6482.9|8
1619173030000|2021-04-23 10:17:10|6485.8|6483|6486.8|6484|6486.8|6484|6485.7|6482.9|1
1619173040000|2021-04-23 10:17:20|6486.9|6484.1|6486.8|6484|6486.9|6484.1|6486.8|6484|3
1619173050000|2021-04-23 10:17:30|6486.7|6483.9|6486.7|6483.9|6486.7|6483.9|6486.7|6483.9|0
1619173060000|2021-04-23 10:17:40|6486.9|6484.1|6486.9|6484.1|6486.9|6484.1|6486.9|6484.1|1
1619173070000|2021-04-23 10:17:50|6487.8|6485|6487.8|6485|6488.8|6486|6487.7|6484.9|9
1619173080000|2021-04-23 10:18:00|6488.7|6485.9|6487.8|6485|6488.7|6485.9|6487.7|6484.9|0
1619173090000|2021-04-23 10:18:10|6487.7|6484.9|6488.2|6485.4|6488.2|6485.4|6486.9|6484.1|13
1619173100000|2021-04-23 10:18:20|6486.8|6484|6487.7|6484.9|6487.7|6484.9|6486.8|6484|21
1619173110000|2021-04-23 10:18:30|6487.2|6484.4|6487.2|6484.4|6487.2|6484.4|6487.2|6484.4|2
1619173120000|2021-04-23 10:18:40|6487.3|6484.5|6487.3|6484.5|6487.3|6484.5|6487.3|6484.5|4
1619173130000|2021-04-23 10:18:50|6486.9|6484.1|6486.9|6484.1|6486.9|6484.1|6486.9|6484.1|11
1619173140000|2021-04-23 10:19:00|6487.3|6484.5|6487.3|6484.5|6487.3|6484.5|6487.3|6484.5|0
1619173150000|2021-04-23 10:19:10|6487.8|6485|6487.8|6485|6487.8|6485|6487.8|6485|0
1619173160000|2021-04-23 10:19:20|||||||||1
1619173170000|2021-04-23 10:19:30|6487.9|6485.1|6487.8|6485|6487.9|6485.1|6487.8|6485|0
1619173180000|2021-04-23 10:19:40|||||||||1
1619173190000|2021-04-23 10:19:50|||||||||4
1619173200000|2021-04-23 10:20:00|6487.7|6484.9|6488.8|6486|6489.3|6486.5|6487.7|6484.9|6
1619173220000|2021-04-23 10:20:20|6488.9|6486.1|6489.3|6486.5|6489.3|6486.5|6488.9|6486.1|0
1619173240000|2021-04-23 10:20:40|6488.3|6485.5|6487.8|6485|6488.3|6485.5|6487.7|6484.9|14
1619173250000|2021-04-23 10:20:50|||||||||1
1619173260000|2021-04-23 10:21:00|6487.4|6484.6|6488.3|6485.5|6488.4|6485.6|6487.4|6484.6|14
1619173270000|2021-04-23 10:21:10|6488.2|6485.4|6487.3|6484.5|6488.2|6485.4|6486.9|6484.1|115
1619173280000|2021-04-23 10:21:20|6487.7|6484.9|6487.7|6484.9|6488.3|6485.5|6487.7|6484.9|2
1619173290000|2021-04-23 10:21:30|6487.3|6484.5|6487.3|6484.5|6487.3|6484.5|6487.2|6484.4|1
1619173310000|2021-04-23 10:21:50|6486.8|6484|6485.7|6482.9|6486.8|6484|6485.7|6482.9|7
1619173320000|2021-04-23 10:22:00|6485.3|6482.5|6485.7|6482.9|6486.2|6483.4|6485.3|6482.5|6
1619173330000|2021-04-23 10:22:10|6486.1|6483.3|6485.7|6482.9|6487.3|6484.5|6485.7|6482.9|4
1619173350000|2021-04-23 10:22:30|6485.3|6482.5|6485.3|6482.5|6485.3|6482.5|6485.3|6482.5|1
1619173360000|2021-04-23 10:22:40|6484.7|6481.9|6484.7|6481.9|6484.8|6482|6484.7|6481.9|3
1619173370000|2021-04-23 10:22:50|6485.3|6482.5|6485.3|6482.5|6485.3|6482.5|6485.3|6482.5|3
1619173380000|2021-04-23 10:23:00|6484.9|6482.1|6484.9|6482.1|6484.9|6482.1|6484.8|6482|1
1619173390000|2021-04-23 10:23:10|6485.3|6482.5|6485.3|6482.5|6485.3|6482.5|6485.3|6482.5|1
1619173410000|2021-04-23 10:23:30|6484.8|6482|6484.8|6482|6484.8|6482|6484.8|6482|0
1619173420000|2021-04-23 10:23:40|6484.9|6482.1|6484.8|6482|6485.3|6482.5|6484.8|6482|12
1619173430000|2021-04-23 10:23:50|6484.9|6482.1|6484.4|6481.6|6484.9|6482.1|6483.8|6481|2
1619173440000|2021-04-23 10:24:00|6484.9|6482.1|6483.8|6481|6484.9|6482.1|6483.8|6481|5
1619173450000|2021-04-23 10:24:10|6484.3|6481.5|6487.3|6484.5|6488.8|6486|6484.3|6481.5|422
1619173460000|2021-04-23 10:24:20|6488.1|6485.3|6487|6484.2|6488.7|6485.9|6486.9|6484.1|40
1619173470000|2021-04-23 10:24:30|6487.1|6484.3|6487.4|6484.6|6487.5|6484.7|6487|6484.2|0
1619173480000|2021-04-23 10:24:40|6486.9|6484.1|6487.1|6484.3|6487.1|6484.3|6486.9|6484.1|0
1619173490000|2021-04-23 10:24:50|6486.5|6483.7|6487.1|6484.3|6487.1|6484.3|6486.5|6483.7|3
1619173500000|2021-04-23 10:25:00|6487.5|6484.7|6487.4|6484.6|6487.5|6484.7|6487.4|6484.6|0
1619173510000|2021-04-23 10:25:10|6486.9|6484.1|6487|6484.2|6487|6484.2|6486.9|6484.1|16
1619173520000|2021-04-23 10:25:20|6487.1|6484.3|6487.9|6485.1|6488|6485.2|6487.1|6484.3|1
1619173530000|2021-04-23 10:25:30|6487.1|6484.3|6487.1|6484.3|6488|6485.2|6487.1|6484.3|1
1619173540000|2021-04-23 10:25:40|6487|6484.2|6487|6484.2|6487|6484.2|6486.5|6483.7|0
1619173550000|2021-04-23 10:25:50|6488|6485.2|6488.5|6485.7|6488.5|6485.7|6487.1|6484.3|31
1619173560000|2021-04-23 10:26:00|6488.4|6485.6|6492.1|6489.3|6492.1|6489.3|6488.4|6485.6|67
1619173570000|2021-04-23 10:26:10|6492|6489.2|6491|6488.2|6492.1|6489.3|6490.9|6488.1|15
1619173580000|2021-04-23 10:26:20|6491.4|6488.6|6493.1|6490.3|6493.1|6490.3|6490.5|6487.7|308
1619173590000|2021-04-23 10:26:30|6492.6|6489.8|6492.5|6489.7|6493.1|6490.3|6492.1|6489.3|330
1619173600000|2021-04-23 10:26:40|6492.6|6489.8|6492.6|6489.8|6492.6|6489.8|6492.1|6489.3|3
1619173620000|2021-04-23 10:27:00|||||||||2
1619173630000|2021-04-23 10:27:10|6492.5|6489.7|6493|6490.2|6493|6490.2|6492.5|6489.7|2
1619173640000|2021-04-23 10:27:20|6494.1|6490.1|6499.5|6496.7|6500.6|6497.8|6493.8|6490.1|264
1619173650000|2021-04-23 10:27:30|6499.1|6496.3|6499.8|6497|6499.8|6497|6498.1|6495.3|2
1619173660000|2021-04-23 10:27:40|6499.1|6496.3|6501|6498.2|6501.1|6498.3|6498.6|6495.8|19
1619173670000|2021-04-23 10:27:50|6500.9|6498.1|6500.6|6497.8|6501|6498.2|6500.5|6497.7|3
1619173680000|2021-04-23 10:28:00|6500.5|6497.7|6500.1|6497.3|6500.5|6497.7|6500|6497.2|2
1619173690000|2021-04-23 10:28:10|6500|6497.2|6500.1|6497.3|6500.1|6497.3|6499.6|6496.8|65
1619173700000|2021-04-23 10:28:20|6500|6497.2|6499.6|6496.8|6500|6497.2|6499.6|6496.8|0
1619173710000|2021-04-23 10:28:30|6499.1|6496.3|6498.6|6495.8|6499.1|6496.3|6498.5|6495.7|11
1619173720000|2021-04-23 10:28:40|6498.5|6495.7|6498.6|6495.8|6498.6|6495.8|6498.1|6495.3|0
1619173730000|2021-04-23 10:28:50|6499.5|6496.7|6499.5|6496.7|6499.6|6496.8|6499.5|6496.7|11
1619173740000|2021-04-23 10:29:00|6500.1|6497.3|6500.1|6497.3|6500.1|6497.3|6500.1|6497.3|15
1619173750000|2021-04-23 10:29:10|6499.6|6496.8|6500.1|6497.3|6500.1|6497.3|6499.1|6496.3|302
1619173760000|2021-04-23 10:29:20|||||||||79
1619173770000|2021-04-23 10:29:30|6500|6497.2|6499.6|6496.8|6500|6497.2|6499.6|6496.8|2
1619173780000|2021-04-23 10:29:40|6499.1|6496.3|6498.6|6495.8|6499.1|6496.3|6498.6|6495.8|0
1619173800000|2021-04-23 10:30:00|6499.1|6496.3|6499.6|6496.8|6499.6|6496.8|6498.6|6495.8|6
1619173810000|2021-04-23 10:30:10|6499.1|6496.3|6499.1|6496.3|6500.1|6497.3|6499.1|6496.3|2
1619173820000|2021-04-23 10:30:20|6499.6|6496.8|6499.1|6496.3|6499.6|6496.8|6499.1|6496.3|0
1619173830000|2021-04-23 10:30:30|6499.6|6496.8|6498.5|6495.7|6499.6|6496.8|6498.5|6495.7|4
1619173840000|2021-04-23 10:30:40|6499|6496.2|6498.5|6495.7|6499|6496.2|6498.5|6495.7|0
1619173850000|2021-04-23 10:30:50|6498|6495.2|6496.5|6493.7|6498.5|6495.7|6496.5|6493.7|22
1619173860000|2021-04-23 10:31:00|6497|6494.2|6496.5|6493.7|6497|6494.2|6496.5|6493.7|12
1619173880000|2021-04-23 10:31:20|||||||||1
1619173890000|2021-04-23 10:31:30|6497|6494.2|6496.9|6494.1|6497|6494.2|6496.9|6494.1|3
1619173900000|2021-04-23 10:31:40|6496.5|6493.7|6498.5|6495.7|6498.5|6495.7|6496.5|6493.7|18
1619173910000|2021-04-23 10:31:50|6497.5|6494.7|6498|6495.2|6498.5|6495.7|6497.5|6494.7|4
1619173920000|2021-04-23 10:32:00|6497.5|6494.7|6497|6494.2|6497.5|6494.7|6497|6494.2|1
1619173930000|2021-04-23 10:32:10|6497.5|6494.7|6496.5|6493.7|6497.5|6494.7|6496.5|6493.7|2
1619173940000|2021-04-23 10:32:20|6496|6493.2|6494.5|6491.7|6496|6493.2|6494.5|6491.7|5
1619173950000|2021-04-23 10:32:30|6494.9|6492.1|6495.5|6492.7|6495.5|6492.7|6494.9|6492.1|87
1619173960000|2021-04-23 10:32:40|6496|6493.2|6496|6493.2|6496|6493.2|6496|6493.2|0
1619173970000|2021-04-23 10:32:50|6495.5|6492.7|6495.5|6492.7|6495.5|6492.7|6495.5|6492.7|0
1619173980000|2021-04-23 10:33:00|6496|6493.2|6496|6493.2|6496|6493.2|6496|6493.2|2
1619174000000|2021-04-23 10:33:20|6496.9|6494.1|6495.5|6492.7|6497|6494.2|6495.5|6492.7|11
1619174010000|2021-04-23 10:33:30|6495.4|6492.6|6497|6494.2|6497|6494.2|6495.4|6492.6|6
1619174020000|2021-04-23 10:33:40|6496.9|6494.1|6496.9|6494.1|6496.9|6494.1|6496.9|6494.1|0
1619174030000|2021-04-23 10:33:50|6496.5|6493.7|6496.5|6493.7|6497|6494.2|6496.5|6493.7|8
1619174040000|2021-04-23 10:34:00|||||||||1
1619174050000|2021-04-23 10:34:10|6496|6493.2|6496|6493.2|6496|6493.2|6496|6493.2|4
1619174070000|2021-04-23 10:34:30|||||||||1
1619174080000|2021-04-23 10:34:40|6495.5|6492.7|6495.5|6492.7|6495.5|6492.7|6495|6492.2|2
1619174100000|2021-04-23 10:35:00|6495|6492.2|6496|6493.2|6496|6493.2|6495|6492.2|5
1619174110000|2021-04-23 10:35:10|6496.5|6493.7|6497|6494.2|6497|6494.2|6496.5|6493.7|3
1619174120000|2021-04-23 10:35:20|6498|6495.2|6498|6495.2|6499|6496.2|6498|6495.2|3
1619174130000|2021-04-23 10:35:30|6498.5|6495.7|6499|6496.2|6499.9|6497.1|6497|6494.2|25
1619174140000|2021-04-23 10:35:40|6498.5|6495.7|6498.5|6495.7|6498.5|6495.7|6498.5|6495.7|6
1619174150000|2021-04-23 10:35:50|6498.3|6495.5|6498.5|6495.7|6499|6496.2|6498|6495.2|1
1619174160000|2021-04-23 10:36:00|||||||||1
1619174170000|2021-04-23 10:36:10|6498.6|6495.8|6497.4|6494.6|6499|6496.2|6497.4|6494.2|24
1619174180000|2021-04-23 10:36:20|6496.4|6493.6|6494.6|6491.8|6496.4|6493.6|6494|6491.2|49
1619174190000|2021-04-23 10:36:30|6495|6492.2|6495|6492.2|6495.4|6492.6|6494.9|6492.1|3
1619174200000|2021-04-23 10:36:40|6495.4|6492.6|6495.4|6492.6|6496.4|6493.6|6495.4|6492.6|5
1619174210000|2021-04-23 10:36:50|6494.9|6492.1|6495|6492.2|6495|6492.2|6494.4|6491.6|3
1619174220000|2021-04-23 10:37:00|6495.4|6492.6|6495.4|6492.6|6495.4|6492.6|6495.4|6492.6|0
1619174230000|2021-04-23 10:37:10|6494.9|6492.1|6497|6494.2|6497|6494.2|6494.9|6492.1|23
1619174240000|2021-04-23 10:37:20|6497.4|6494.6|6497.9|6495.1|6498.4|6495.6|6497.4|6494.6|8
1619174250000|2021-04-23 10:37:30|6498.4|6495.6|6498.4|6495.6|6498.4|6495.6|6498.4|6495.6|3
1619174260000|2021-04-23 10:37:40|6498|6495.2|6498.4|6495.6|6498.4|6495.6|6497.9|6495.1|2
1619174270000|2021-04-23 10:37:50|6498|6495.2|6497.9|6495.1|6498|6495.2|6497.9|6495.1|3
1619174290000|2021-04-23 10:38:10|||||||||18
1619174300000|2021-04-23 10:38:20|6498|6495.2|6498|6495.2|6498|6495.2|6498|6495.2|2
1619174310000|2021-04-23 10:38:30|6498.4|6495.6|6497.9|6495.1|6498.4|6495.6|6497.9|6495.1|1
1619174330000|2021-04-23 10:38:50|6498.9|6496.1|6498.4|6495.6|6499.4|6496.6|6498.4|6495.6|9
1619174340000|2021-04-23 10:39:00|6498.9|6496.1|6498.5|6495.7|6498.9|6496.1|6498.4|6495.6|0
1619174350000|2021-04-23 10:39:10|6498.9|6496.1|6498.4|6495.6|6498.9|6496.1|6498.4|6495.6|0
1619174360000|2021-04-23 10:39:20|6498|6495.2|6498.5|6495.7|6499.9|6497.1|6497.9|6495.1|5
1619174370000|2021-04-23 10:39:30|6498|6495.2|6498.9|6496.1|6498.9|6496.1|6498|6495.2|0
1619174380000|2021-04-23 10:39:40|6498.5|6495.7|6498.5|6495.7|6498.5|6495.7|6498.5|6495.7|0
1619174390000|2021-04-23 10:39:50|6498.4|6495.6|6498.5|6495.7|6498.5|6495.7|6497.9|6495.1|4
1619174400000|2021-04-23 10:40:00|6499|6496.2|6499|6496.2|6499|6496.2|6498.9|6496.1|0
1619174410000|2021-04-23 10:40:10|6499.4|6496.6|6498.9|6496.1|6499.4|6496.6|6498.9|6496.1|0
1619174420000|2021-04-23 10:40:20|6498.5|6495.7|6498.9|6496.1|6499.4|6496.6|6498.5|6495.7|1
1619174430000|2021-04-23 10:40:30|6498.5|6495.7|6499|6496.2|6499|6496.2|6498.4|6495.6|3
1619174440000|2021-04-23 10:40:40|6499.5|6496.7|6500.5|6497.7|6501|6498.2|6499.4|6496.6|184
1619174460000|2021-04-23 10:41:00|6500.9|6498.1|6500.9|6498.1|6501|6498.2|6500.9|6498.1|2
1619174470000|2021-04-23 10:41:10|6501|6498.2|6500.9|6498.1|6501|6498.2|6500.9|6498.1|0
1619174490000|2021-04-23 10:41:30|6501|6498.2|6501|6498.2|6501|6498.2|6501|6498.2|185
1619174510000|2021-04-23 10:41:50|6500.9|6498.1|6501|6498.2|6501|6498.2|6500.9|6498.1|0
1619174520000|2021-04-23 10:42:00|||||||||4
1619174530000|2021-04-23 10:42:10|6500.9|6498.1|6501|6498.2|6501|6498.2|6500.9|6498.1|87
1619174540000|2021-04-23 10:42:20|6501.5|6498.7|6502.5|6499.7|6503|6500.2|6501.5|6498.7|10
1619174550000|2021-04-23 10:42:30|6503|6500.2|6502|6499.2|6503|6500.2|6502|6499.2|8
1619174570000|2021-04-23 10:42:50|||||||||8
1619174580000|2021-04-23 10:43:00|||||||||2
1619174590000|2021-04-23 10:43:10|6501.5|6498.7|6507.1|6504.3|6507.2|6504.4|6501.5|6498.7|134
1619174600000|2021-04-23 10:43:20|6507|6504.2|6507.1|6504.3|6507.2|6504.4|6506.1|6503.3|5
1619174610000|2021-04-23 10:43:30|6507.2|6504.4|6506.6|6503.8|6507.2|6504.4|6506.6|6503.8|3
1619174620000|2021-04-23 10:43:40|6506.2|6503.4|6507.1|6504.3|6507.2|6504.4|6506.2|6503.4|129
1619174630000|2021-04-23 10:43:50|6507.2|6504.4|6507.2|6504.4|6507.2|6504.4|6507.1|6504.3|1
1619174640000|2021-04-23 10:44:00|6507.1|6504.3|6507.2|6504.4|6507.2|6504.4|6507.1|6504.3|18
1619174650000|2021-04-23 10:44:10|||||||||1
1619174670000|2021-04-23 10:44:30|||||||||98
1619174680000|2021-04-23 10:44:40|6506.7|6503.9|6507.2|6504.4|6507.2|6504.4|6506.6|6503.8|7
1619174690000|2021-04-23 10:44:50|6507|6504.2|6506.1|6503.3|6507.2|6504.4|6506.1|6503.3|8
1619174700000|2021-04-23 10:45:00|6506.2|6503.4|6507.2|6504.4|6507.2|6504.4|6506.2|6503.4|6
1619174710000|2021-04-23 10:45:10|6508.2|6505.4|6507.1|6504.3|6508.2|6505.4|6506.6|6503.8|101
1619174720000|2021-04-23 10:45:20|6507.2|6504.4|6505|6502.2|6507.7|6504.9|6504|6501.2|408
1619174730000|2021-04-23 10:45:30|6504.5|6501.7|6503.2|6500.4|6504.5|6501.7|6503|6500.2|11
1619174740000|2021-04-23 10:45:40|6504.5|6501.7|6504.5|6501.7|6504.5|6501.7|6504.5|6501.7|0
1619174750000|2021-04-23 10:45:50|6504|6501.2|6504|6501.2|6504.5|6501.7|6504|6501.2|0
1619174760000|2021-04-23 10:46:00|6501.4|6498.6|6503|6500.2|6504|6501.2|6501.4|6498.6|23
1619174770000|2021-04-23 10:46:10|6502.5|6499.7|6503.6|6500.8|6504|6501.2|6502.5|6499.7|22
1619174780000|2021-04-23 10:46:20|6504|6501.2|6503.6|6500.8|6504|6501.2|6503.4|6500.6|3
1619174790000|2021-04-23 10:46:30|6504|6501.2|6505|6502.2|6505|6502.2|6503.5|6500.7|6
1619174800000|2021-04-23 10:46:40|6505.4|6502.6|6505.4|6502.6|6505.4|6502.6|6505.4|6502.6|0
1619174810000|2021-04-23 10:46:50|6505|6502.2|6505.5|6502.7|6505.5|6502.7|6505|6502.2|2
1619174820000|2021-04-23 10:47:00|6505.4|6502.6|6505.4|6502.6|6505.4|6502.6|6505.4|6502.6|0
1619174830000|2021-04-23 10:47:10|6505|6502.2|6504.9|6502.1|6505|6502.2|6504.9|6502.1|1
1619174840000|2021-04-23 10:47:20|6505|6502.2|6504.5|6501.7|6505|6502.2|6504.5|6501.7|0
1619174850000|2021-04-23 10:47:30|6504.6|6501.8|6507.4|6504.6|6508|6505.2|6504.6|6501.8|72
1619174860000|2021-04-23 10:47:40|6507.5|6504.7|6506.5|6503.7|6507.5|6504.7|6506.5|6503.7|4
1619174870000|2021-04-23 10:47:50|6507|6504.2|6507.4|6504.6|6507.5|6504.7|6506.9|6504.1|0
1619174880000|2021-04-23 10:48:00|6507|6504.2|6507|6504.2|6507.5|6504.7|6506.9|6504.1|0
1619174900000|2021-04-23 10:48:20|6507.4|6504.6|6510.5|6507.7|6511|6508.2|6507.4|6504.6|18
1619174910000|2021-04-23 10:48:30|6510|6507.2|6511.5|6508.7|6511.5|6508.7|6510|6507.2|1
1619174920000|2021-04-23 10:48:40|6511|6508.2|6511|6508.2|6511.5|6508.7|6510.5|6507.7|4
1619174930000|2021-04-23 10:48:50|6511.8|6509|6512.6|6509.8|6513|6510.2|6511.8|6509|123
1619174940000|2021-04-23 10:49:00|6513|6510.2|6510.5|6507.7|6513|6510.2|6510.5|6507.7|2
1619174950000|2021-04-23 10:49:10|6510.4|6507.6|6510.6|6507.8|6511|6508.2|6510.4|6507.6|3
1619174960000|2021-04-23 10:49:20|6510.8|6508|6510.5|6507.7|6511|6508.2|6510.4|6507.6|8
1619174970000|2021-04-23 10:49:30|6510.9|6508.1|6510|6507.2|6511|6508.2|6510|6507.2|9
1619174980000|2021-04-23 10:49:40|6509.5|6506.7|6509.4|6506.6|6510|6507.2|6509.4|6506.6|1
1619174990000|2021-04-23 10:49:50|6509|6506.2|6510.5|6507.7|6511|6508.2|6509|6506.2|6
1619175000000|2021-04-23 10:50:00|6510.6|6507.8|6510|6507.2|6511|6508.2|6510|6507.2|2
1619175010000|2021-04-23 10:50:10|6509.6|6506.8|6510.5|6507.7|6511|6508.2|6509.5|6506.7|9
1619175020000|2021-04-23 10:50:20|6510|6507.2|6510.5|6507.7|6510.6|6507.8|6510|6507.2|1
1619175030000|2021-04-23 10:50:30|6509|6506.2|6509|6506.2|6509.5|6506.7|6509|6506.2|7
1619175040000|2021-04-23 10:50:40|6510|6507.2|6509.6|6506.8|6510|6507.2|6509.6|6506.8|0
1619175050000|2021-04-23 10:50:50|6509.9|6507.1|6509.5|6506.7|6510|6507.2|6509|6506.2|26
1619175060000|2021-04-23 10:51:00|6509.6|6506.8|6510|6507.2|6510|6507.2|6509.6|6506.8|0
1619175070000|2021-04-23 10:51:10|6510.2|6507.4|6511.5|6508.7|6513|6510.2|6510.2|6507.4|17
1619175080000|2021-04-23 10:51:20|6511.4|6508.6|6508.5|6505.7|6512|6509.2|6508.1|6505.3|42
1619175090000|2021-04-23 10:51:30|6508.4|6505.6|6509.4|6506.6|6509.4|6506.6|6508|6505.2|33
1619175100000|2021-04-23 10:51:40|6508.9|6506.1|6508.1|6505.3|6509|6506.2|6508.1|6505.3|1
1619175110000|2021-04-23 10:51:50|6508.4|6505.6|6508.4|6505.6|6508.4|6505.6|6508.4|6505.6|0
1619175120000|2021-04-23 10:52:00|6507.8|6505|6506|6503.2|6507.8|6505|6505.9|6503.1|69
1619175130000|2021-04-23 10:52:10|6505.9|6503.1|6505.4|6502.6|6506|6503.2|6505.4|6502.6|1
1619175140000|2021-04-23 10:52:20|6504.9|6502.1|6504.9|6502.1|6505|6502.2|6504.9|6502.1|1
1619175150000|2021-04-23 10:52:30|6504.5|6501.7|6505|6502.2|6505|6502.2|6504|6501.2|3
1619175160000|2021-04-23 10:52:40|6505.4|6502.6|6505.9|6503.1|6505.9|6503.1|6505.4|6502.6|5
1619175170000|2021-04-23 10:52:50|||||||||1
1619175180000|2021-04-23 10:53:00|6505.5|6502.7|6507.4|6504.6|6507.6|6504.8|6505.5|6502.7|5
1619175190000|2021-04-23 10:53:10|6507.1|6504.3|6507|6504.2|6508|6505.2|6507|6504.2|65
1619175200000|2021-04-23 10:53:20|6509.4|6506.6|6509.5|6506.7|6510|6507.2|6509.4|6506.6|1
1619175210000|2021-04-23 10:53:30|6509.4|6506.6|6508.5|6505.7|6509.4|6506.6|6508.5|6505.7|36
1619175220000|2021-04-23 10:53:40|6509|6506.2|6508.5|6505.7|6509|6506.2|6508.4|6505.6|55
1619175230000|2021-04-23 10:53:50|6509|6506.2|6509|6506.2|6509|6506.2|6509|6506.2|25
1619175240000|2021-04-23 10:54:00|||||||||3
1619175260000|2021-04-23 10:54:20|6510|6507.2|6512|6509.2|6512|6509.2|6510|6507.2|26
1619175270000|2021-04-23 10:54:30|6511|6508.2|6511|6508.2|6511|6508.2|6511|6508.2|21
1619175280000|2021-04-23 10:54:40|6510.5|6507.7|6511.4|6508.6|6512|6509.2|6510.5|6507.7|26
1619175290000|2021-04-23 10:54:50|6511.5|6508.7|6511|6508.2|6511.5|6508.7|6510.5|6507.7|1
1619175300000|2021-04-23 10:55:00|6511.5|6508.7|6511|6508.2|6511.5|6508.7|6510.5|6507.7|7
1619175310000|2021-04-23 10:55:10|6510.4|6507.6|6510|6507.2|6510.9|6508.1|6510|6507.2|20
1619175320000|2021-04-23 10:55:20|6510.2|6507.4|6509.1|6506.3|6510.2|6507.4|6509.1|6506.3|15
1619175330000|2021-04-23 10:55:30|6509.2|6506.4|6509.2|6506.4|6509.2|6506.4|6509.2|6506.4|1
1619175340000|2021-04-23 10:55:40|6509.1|6506.3|6509.6|6506.8|6509.6|6506.8|6509|6506.2|3
1619175350000|2021-04-23 10:55:50|6510|6507.2|6509|6506.2|6510|6507.2|6509|6506.2|6
1619175360000|2021-04-23 10:56:00|6509.1|6506.3|6508.1|6505.3|6509.1|6506.3|6508|6505.2|3
1619175370000|2021-04-23 10:56:10|6508|6505.2|6509.1|6506.3|6509.2|6506.4|6508|6505.2|12
1619175380000|2021-04-23 10:56:20|6509.2|6506.4|6509.2|6506.4|6509.2|6506.4|6509.2|6506.4|0
1619175390000|2021-04-23 10:56:30|6510.2|6507.4|6509.6|6506.8|6510.2|6507.4|6509.6|6506.8|5
1619175400000|2021-04-23 10:56:40|6509.1|6506.3|6508.6|6505.8|6509.2|6506.4|6508.6|6505.8|1
1619175410000|2021-04-23 10:56:50|6508.1|6505.3|6508.6|6505.8|6508.7|6505.9|6508.1|6505.3|3
1619175420000|2021-04-23 10:57:00|6508.7|6505.9|6508.7|6505.9|6508.7|6505.9|6508.6|6505.8|2
1619175430000|2021-04-23 10:57:10|6507.7|6504.9|6508.2|6505.4|6508.2|6505.4|6507.2|6504.4|2
1619175440000|2021-04-23 10:57:20|6508.1|6505.3|6507.6|6504.8|6508.2|6505.4|6507.6|6504.8|0
1619175450000|2021-04-23 10:57:30|6507.2|6504.4|6507.1|6504.3|6507.2|6504.4|6507.1|6504.3|1
1619175460000|2021-04-23 10:57:40|6507.2|6504.4|6506.2|6503.4|6507.2|6504.4|6506.2|6503.4|3
1619175470000|2021-04-23 10:57:50|6506|6503.2|6506.2|6503.4|6506.2|6503.4|6505.6|6502.8|8
1619175480000|2021-04-23 10:58:00|6505.2|6502.4|6504.6|6501.8|6505.2|6502.4|6504.6|6501.8|53
1619175490000|2021-04-23 10:58:10|6504.2|6501.4|6505.2|6502.4|6505.2|6502.4|6504.1|6501.3|10
1619175510000|2021-04-23 10:58:30|6504.4|6501.6|6503.2|6500.4|6504.4|6501.6|6503.2|6500.4|44
1619175520000|2021-04-23 10:58:40|6506.2|6503.4|6506.6|6503.8|6507.2|6504.4|6506.2|6503.4|22
1619175530000|2021-04-23 10:58:50|6506.2|6503.4|6506.1|6503.3|6506.2|6503.4|6506.1|6503.3|2
1619175550000|2021-04-23 10:59:10|6506.2|6503.4|6507.1|6504.3|6507.2|6504.4|6506.2|6503.4|2
1619175560000|2021-04-23 10:59:20|6506.6|6503.8|6507|6504.2|6507.1|6504.3|6506.6|6503.8|11
1619175570000|2021-04-23 10:59:30|6506.6|6503.8|6506.6|6503.8|6506.6|6503.8|6506.6|6503.8|0
1619175580000|2021-04-23 10:59:40|6507|6504.2|6506.2|6503.4|6507.2|6504.4|6506.2|6503.4|5
1619175590000|2021-04-23 10:59:50|||||||||1
1619175600000|2021-04-23 11:00:00|6506.3|6503.5|6507.1|6504.3|6507.2|6504.4|6506.2|6503.4|5
1619175610000|2021-04-23 11:00:10|6506.7|6503.9|6508.6|6505.8|6509.1|6506.3|6506.7|6503.9|2
1619175620000|2021-04-23 11:00:20|6508.7|6505.9|6508.7|6505.9|6509.2|6506.4|6508.6|6505.8|16
1619175630000|2021-04-23 11:00:30|6508.6|6505.8|6508.7|6505.9|6508.7|6505.9|6508.6|6505.8|50
1619175640000|2021-04-23 11:00:40|6508.6|6505.8|6507.7|6504.9|6508.6|6505.8|6507.6|6504.8|5
1619175650000|2021-04-23 11:00:50|6508.2|6505.4|6508|6505.2|6508.6|6505.8|6508|6505.2|1
1619175660000|2021-04-23 11:01:00|6507.6|6504.8|6508.2|6505.4|6508.2|6505.4|6507.2|6504.4|4
1619175670000|2021-04-23 11:01:10|6507.6|6504.8|6505.1|6502.3|6507.6|6504.8|6504.2|6501.4|67
1619175680000|2021-04-23 11:01:20|6505.6|6502.8|6510|6507.2|6510.2|6507.4|6505.1|6502.3|27
1619175690000|2021-04-23 11:01:30|6509.6|6506.8|6509.2|6506.4|6510.1|6507.3|6509.2|6506.4|106
1619175700000|2021-04-23 11:01:40|6509.3|6506.5|6505|6502.2|6510.2|6507.4|6505|6502.2|769
1619175710000|2021-04-23 11:01:50|6506|6503.2|6506|6503.2|6506|6503.2|6505|6502.2|50
1619175720000|2021-04-23 11:02:00|6505.9|6503.1|6505.5|6502.7|6506|6503.2|6505.5|6502.7|8
1619175730000|2021-04-23 11:02:10|6506|6503.2|6506.5|6503.7|6507|6504.2|6506|6503.2|4
1619175740000|2021-04-23 11:02:20|6506.4|6503.6|6506.4|6503.6|6506.4|6503.6|6506.4|6503.6|0
1619175750000|2021-04-23 11:02:30|6506|6503.2|6506.4|6503.6|6506.5|6503.7|6506|6503.2|1
1619175760000|2021-04-23 11:02:40|6506.1|6503.3|6506.6|6503.8|6507|6504.2|6506.1|6503.3|9
1619175770000|2021-04-23 11:02:50|6507|6504.2|6507.6|6504.8|6508.1|6505.3|6507|6504.2|20
1619175780000|2021-04-23 11:03:00|6507.7|6504.9|6508.2|6505.4|6508.2|6505.4|6507.7|6504.9|0
1619175790000|2021-04-23 11:03:10|6508.6|6505.8|6508|6505.2|6508.6|6505.8|6508|6505.2|2
1619175800000|2021-04-23 11:03:20|6507.7|6504.9|6508.1|6505.3|6508.1|6505.3|6507.7|6504.9|0
1619175810000|2021-04-23 11:03:30|6508|6505.2|6507.7|6504.9|6508|6505.2|6507.6|6504.8|1
1619175820000|2021-04-23 11:03:40|6508.2|6505.4|6507.6|6504.8|6508.6|6505.8|6507.6|6504.8|66
1619175830000|2021-04-23 11:03:50|6508.1|6505.3|6507.6|6504.8|6508.1|6505.3|6507.6|6504.8|0
1619175840000|2021-04-23 11:04:00|6508.1|6505.3|6507.2|6504.4|6508.1|6505.3|6507.1|6504.3|1
1619175850000|2021-04-23 11:04:10|6507.1|6504.3|6507.1|6504.3|6507.1|6504.3|6507|6504.2|2
1619175860000|2021-04-23 11:04:20|6507|6504.2|6507.1|6504.3|6507.1|6504.3|6507|6504.2|0
1619175870000|2021-04-23 11:04:30|6507|6504.2|6507.1|6504.3|6507.1|6504.3|6507|6504.2|0
1619175890000|2021-04-23 11:04:50|6507|6504.2|6506.6|6503.8|6507.1|6504.3|6506.6|6503.8|0
1619175900000|2021-04-23 11:05:00|6507.1|6504.3|6507|6504.2|6507.6|6504.8|6507|6504.2|0
1619175910000|2021-04-23 11:05:10|6506.5|6503.7|6506.5|6503.7|6506.9|6504.1|6506|6503.2|15
1619175920000|2021-04-23 11:05:20|6506|6503.2|6504|6501.2|6506|6503.2|6504|6501.2|3
1619175930000|2021-04-23 11:05:30|||||||||4
1619175940000|2021-04-23 11:05:40|6505|6502.2|6504.4|6501.6|6506|6503.2|6504.4|6501.6|7
1619175960000|2021-04-23 11:06:00|6504|6501.2|6504.5|6501.7|6504.6|6501.8|6504|6501.2|3
1619175980000|2021-04-23 11:06:20|6504|6501.2|6504|6501.2|6504|6501.2|6504|6501.2|0
1619175990000|2021-04-23 11:06:30|6503|6500.2|6503.5|6500.7|6503.6|6500.8|6503|6500.2|12
1619176000000|2021-04-23 11:06:40|||||||||2
1619176010000|2021-04-23 11:06:50|6504|6501.2|6503.5|6500.7|6504|6501.2|6503.5|6500.7|24
1619176020000|2021-04-23 11:07:00|6503.6|6500.8|6503.6|6500.8|6503.6|6500.8|6503.6|6500.8|0
1619176030000|2021-04-23 11:07:10|6504|6501.2|6505.5|6502.7|6506|6503.2|6504|6501.2|3
1619176040000|2021-04-23 11:07:20|6505.4|6502.6|6505|6502.2|6505.4|6502.6|6505|6502.2|1
1619176050000|2021-04-23 11:07:30|6505.5|6502.7|6505.5|6502.7|6505.6|6502.8|6505|6502.2|5
1619176060000|2021-04-23 11:07:40|6505.6|6502.8|6506|6503.2|6506|6503.2|6505.6|6502.8|0
1619176070000|2021-04-23 11:07:50|6505.8|6503|6505|6502.2|6505.8|6503|6504.4|6501.6|10
1619176080000|2021-04-23 11:08:00|6506|6503.2|6505.9|6503.1|6506|6503.2|6505.9|6503.1|7
1619176090000|2021-04-23 11:08:10|6505.8|6503|6505|6502.2|6505.9|6503.1|6505|6502.2|0
1619176100000|2021-04-23 11:08:20|6504.9|6502.1|6504.9|6502.1|6505|6502.2|6504.6|6501.8|2
1619176110000|2021-04-23 11:08:30|6505|6502.2|6505|6502.2|6505|6502.2|6505|6502.2|1
1619176120000|2021-04-23 11:08:40|6504.8|6502|6503.5|6500.7|6504.8|6502|6503.4|6500.6|11
1619176130000|2021-04-23 11:08:50|6503.4|6500.6|6504|6501.2|6504|6501.2|6503.4|6500.6|3
1619176150000|2021-04-23 11:09:10|6503|6500.2|6503.5|6500.7|6503.5|6500.7|6503|6500.2|47
1619176160000|2021-04-23 11:09:20|6503.1|6500.3|6503.1|6500.3|6503.1|6500.3|6503|6500.2|3
1619176170000|2021-04-23 11:09:30|6503|6500.2|6504.1|6501.3|6504.2|6501.4|6503|6500.2|36
1619176180000|2021-04-23 11:09:40|6504|6501.2|6505.1|6502.3|6505.1|6502.3|6504|6501.2|23
1619176190000|2021-04-23 11:09:50|6505|6502.2|6506.1|6503.3|6506.1|6503.3|6505|6502.2|3
1619176200000|2021-04-23 11:10:00|6506|6503.2|6505.1|6502.3|6506|6503.2|6505|6502.2|5
1619176210000|2021-04-23 11:10:10|6505.2|6502.4|6505.1|6502.3|6505.2|6502.4|6505|6502.2|0
1619176220000|2021-04-23 11:10:20|6505.2|6502.4|6506.1|6503.3|6506.2|6503.4|6505.2|6502.4|7
1619176230000|2021-04-23 11:10:30|6506|6503.2|6505|6502.2|6506.1|6503.3|6505|6502.2|7
1619176240000|2021-04-23 11:10:40|6504.1|6501.3|6503.1|6500.3|6504.1|6501.3|6503.1|6500.3|7
1619176250000|2021-04-23 11:10:50|6503|6500.2|6503|6500.2|6504.1|6501.3|6503|6500.2|7
1619176260000|2021-04-23 11:11:00|6503.1|6500.3|6503|6500.2|6503.1|6500.3|6503|6500.2|0
1619176270000|2021-04-23 11:11:10|6503.1|6500.3|6503.6|6500.8|6503.6|6500.8|6503.1|6500.3|1
1619176280000|2021-04-23 11:11:20|6503.5|6500.7|6503.5|6500.7|6503.6|6500.8|6503.5|6500.7|2
1619176290000|2021-04-23 11:11:30|6503|6500.2|6503|6500.2|6503|6500.2|6503|6500.2|3
1619176300000|2021-04-23 11:11:40|6503.1|6500.3|6503.6|6500.8|6503.6|6500.8|6503.1|6500.3|3
1619176310000|2021-04-23 11:11:50|6503.5|6500.7|6503.6|6500.8|6503.6|6500.8|6503.5|6500.7|0
1619176320000|2021-04-23 11:12:00|6504|6501.2|6505|6502.2|6505|6502.2|6504|6501.2|2
1619176330000|2021-04-23 11:12:10|6504.1|6501.3|6504.1|6501.3|6504.1|6501.3|6503.5|6500.7|1
1619176340000|2021-04-23 11:12:20|6504|6501.2|6501.2|6498.4|6504.1|6501.3|6501.2|6498.4|10
1619176350000|2021-04-23 11:12:30|6501.1|6498.3|6501.1|6498.3|6501.2|6498.4|6501|6498.2|1
1619176360000|2021-04-23 11:12:40|6499|6496.2|6499.5|6496.7|6500|6497.2|6498.5|6495.7|75
1619176370000|2021-04-23 11:12:50|6499.6|6496.8|6499.5|6496.7|6499.6|6496.8|6499.5|6496.7|0
1619176380000|2021-04-23 11:13:00|6499.6|6496.8|6498.6|6495.8|6499.6|6496.8|6498|6495.2|25
1619176390000|2021-04-23 11:13:10|6498.5|6495.7|6498.5|6495.7|6498.6|6495.8|6498.5|6495.7|3
1619176400000|2021-04-23 11:13:20|6498.6|6495.8|6499|6496.2|6499.6|6496.8|6498.6|6495.8|6
1619176410000|2021-04-23 11:13:30|6499.1|6496.3|6499.1|6496.3|6499.6|6496.8|6499.1|6496.3|2
1619176420000|2021-04-23 11:13:40|6499.6|6496.8|6500|6497.2|6500|6497.2|6499.6|6496.8|22
1619176440000|2021-04-23 11:14:00|6499.6|6496.8|6500|6497.2|6500|6497.2|6499.6|6496.8|2
1619176450000|2021-04-23 11:14:10|6499.6|6496.8|6499.6|6496.8|6499.6|6496.8|6499.6|6496.8|0
1619176460000|2021-04-23 11:14:20|6499.1|6496.3|6498.6|6495.8|6499.6|6496.8|6498.5|6495.7|2
1619176470000|2021-04-23 11:14:30|||||||||2
1619176480000|2021-04-23 11:14:40|6499|6496.2|6499|6496.2|6499.1|6496.3|6499|6496.2|5
1619176490000|2021-04-23 11:14:50|||||||||1
1619176500000|2021-04-23 11:15:00|6498.6|6495.8|6498.5|6495.7|6498.6|6495.8|6498.1|6495.3|2
1619176510000|2021-04-23 11:15:10|6498|6495.2|6498.6|6495.8|6498.6|6495.8|6497.2|6494.4|64
1619176520000|2021-04-23 11:15:20|6499|6496.2|6500|6497.2|6500|6497.2|6499|6496.2|35
1619176530000|2021-04-23 11:15:30|6499.6|6496.8|6499.2|6496.4|6499.6|6496.8|6499.1|6496.3|2
1619176540000|2021-04-23 11:15:40|6499.6|6496.8|6499.2|6496.4|6499.6|6496.8|6499.1|6496.3|1
1619176550000|2021-04-23 11:15:50|6499.6|6496.8|6499.6|6496.8|6499.6|6496.8|6499.6|6496.8|1
1619176560000|2021-04-23 11:16:00|6500|6497.2|6500.2|6497.4|6500.2|6497.4|6500|6497.2|1
1619176570000|2021-04-23 11:16:10|6501.1|6498.3|6501.6|6498.8|6502|6499.2|6501.1|6498.3|1
1619176580000|2021-04-23 11:16:20|6501.5|6498.7|6502|6499.2|6502.9|6500.1|6501.5|6498.7|5
1619176590000|2021-04-23 11:16:30|6501.6|6498.8|6502.1|6499.3|6502.1|6499.3|6501.6|6498.8|2
1619176600000|2021-04-23 11:16:40|6502|6499.2|6505|6502.2|6505.2|6502.4|6502|6499.2|11
1619176610000|2021-04-23 11:16:50|6504.1|6501.3|6504.1|6501.3|6504.6|6501.8|6504|6501.2|4
1619176620000|2021-04-23 11:17:00|6504.6|6501.8|6503|6500.2|6504.6|6501.8|6503|6500.2|1
1619176630000|2021-04-23 11:17:10|6502.2|6499.4|6502.6|6499.8|6502.6|6499.8|6502|6499.2|1
1619176640000|2021-04-23 11:17:20|6502.5|6499.7|6502.1|6499.3|6502.5|6499.7|6502|6499.2|1
1619176650000|2021-04-23 11:17:30|6501.6|6498.8|6500.7|6497.9|6501.6|6498.8|6500.7|6497.9|1
1619176660000|2021-04-23 11:17:40|6501.6|6498.8|6501.6|6498.8|6501.6|6498.8|6501.6|6498.8|2
1619176670000|2021-04-23 11:17:50|6501.5|6498.7|6501.6|6498.8|6501.6|6498.8|6501.5|6498.7|0
1619176680000|2021-04-23 11:18:00|6501.1|6498.3|6501|6498.2|6501.2|6498.4|6501|6498.2|0
1619176690000|2021-04-23 11:18:10|6501.6|6498.8|6502.1|6499.3|6502.1|6499.3|6501.6|6498.8|1
1619176700000|2021-04-23 11:18:20|6502|6499.2|6502.1|6499.3|6502.1|6499.3|6502|6499.2|2
1619176710000|2021-04-23 11:18:30|6502|6499.2|6501.6|6498.8|6502.1|6499.3|6501.5|6498.7|0
1619176720000|2021-04-23 11:18:40|6501.5|6498.7|6501|6498.2|6501.5|6498.7|6501|6498.2|0
1619176730000|2021-04-23 11:18:50|6501.6|6498.8|6501.5|6498.7|6501.6|6498.8|6501.5|6498.7|1
1619176740000|2021-04-23 11:19:00|6501|6498.2|6501.1|6498.3|6501.1|6498.3|6501|6498.2|1
1619176750000|2021-04-23 11:19:10|6501|6498.2|6501|6498.2|6501|6498.2|6501|6498.2|0
1619176760000|2021-04-23 11:19:20|6501.2|6498.4|6501.2|6498.4|6501.2|6498.4|6501.2|6498.4|1
1619176770000|2021-04-23 11:19:30|6501.6|6498.8|6501.5|6498.7|6501.6|6498.8|6501.5|6498.7|2
1619176780000|2021-04-23 11:19:40|6501.2|6498.4|6502|6499.2|6502.1|6499.3|6501.2|6498.4|1
1619176790000|2021-04-23 11:19:50|6502.6|6499.8|6502.6|6499.8|6503.1|6500.3|6502.6|6499.8|18
1619176800000|2021-04-23 11:20:00|6502.5|6499.7|6500.1|6497.3|6502.5|6499.7|6499.5|6496.7|11
1619176810000|2021-04-23 11:20:10|6499.6|6496.8|6499.6|6496.8|6499.6|6496.8|6499.6|6496.8|10
1619176820000|2021-04-23 11:20:20|6499|6496.2|6497.6|6494.8|6499.1|6496.3|6497.6|6494.8|61
1619176830000|2021-04-23 11:20:30|6498.1|6495.3|6498.1|6495.3|6498.6|6495.8|6498.1|6495.3|15
1619176840000|2021-04-23 11:20:40|6498.2|6495.4|6498.1|6495.3|6498.2|6495.4|6498.1|6495.3|3
1619176850000|2021-04-23 11:20:50|6498|6495.2|6497.2|6494.4|6498|6495.2|6497.2|6494.4|2
1619176860000|2021-04-23 11:21:00|6497|6494.2|6493.4|6490.6|6497|6494.2|6493.4|6490.6|97
1619176870000|2021-04-23 11:21:10|6492.2|6489.4|6493|6490.2|6493.9|6491.1|6491.6|6488.8|31
1619176880000|2021-04-23 11:21:20|6493.5|6490.7|6492.5|6489.7|6493.5|6490.7|6492.4|6489.6|61
1619176890000|2021-04-23 11:21:30|6493|6490.2|6493.5|6490.7|6493.6|6490.8|6493|6490.2|3
1619176900000|2021-04-23 11:21:40|6493.6|6490.8|6492|6489.2|6493.9|6491.1|6492|6489.2|6
1619176910000|2021-04-23 11:21:50|6491.5|6488.7|6492.5|6489.7|6492.5|6489.7|6491.4|6488.6|9
1619176920000|2021-04-23 11:22:00|6492.9|6490.1|6492|6489.2|6492.9|6490.1|6491.9|6489.1|2
1619176930000|2021-04-23 11:22:10|6492.4|6489.6|6492|6489.2|6493|6490.2|6491.5|6488.7|25
1619176940000|2021-04-23 11:22:20|6491|6488.2|6491|6488.2|6491|6488.2|6490.9|6488.1|4
1619176950000|2021-04-23 11:22:30|6490.5|6487.7|6491|6488.2|6491|6488.2|6490|6487.2|4
1619176960000|2021-04-23 11:22:40|6491.5|6488.7|6491.5|6488.7|6491.5|6488.7|6491.5|6488.7|5
1619176970000|2021-04-23 11:22:50|6491.4|6488.6|6491.5|6488.7|6491.5|6488.7|6491.4|6488.6|1
1619176980000|2021-04-23 11:23:00|6492|6489.2|6492.4|6489.6|6492.5|6489.7|6492|6489.2|4
1619176990000|2021-04-23 11:23:10|6492.9|6490.1|6492.4|6489.6|6492.9|6490.1|6492.4|6489.6|1
1619177000000|2021-04-23 11:23:20|6492.5|6489.7|6492.5|6489.7|6492.5|6489.7|6492.5|6489.7|0
1619177010000|2021-04-23 11:23:30|6493|6490.2|6493.5|6490.7|6493.6|6490.8|6493|6490.2|2
1619177020000|2021-04-23 11:23:40|6493.4|6490.6|6493.4|6490.6|6493.4|6490.6|6493.4|6490.6|0
1619177030000|2021-04-23 11:23:50|6493|6490.2|6492.5|6489.7|6493|6490.2|6492.5|6489.7|1
1619177040000|2021-04-23 11:24:00|6493|6490.2|6496.5|6493.7|6496.5|6493.7|6493|6490.2|30
1619177050000|2021-04-23 11:24:10|6496.4|6493.6|6495.9|6493.1|6496.4|6493.6|6495.9|6493.1|0
1619177060000|2021-04-23 11:24:20|6496|6493.2|6496.5|6493.7|6496.5|6493.7|6496|6493.2|0
1619177080000|2021-04-23 11:24:40|6496.6|6493.8|6496.9|6494.1|6497.9|6495.1|6496.6|6493.8|5
1619177090000|2021-04-23 11:24:50|6496.4|6493.6|6496.5|6493.7|6496.5|6493.7|6496.4|6493.6|0
1619177100000|2021-04-23 11:25:00|6496.4|6493.6|6496.5|6493.7|6496.5|6493.7|6496.4|6493.6|0
1619177110000|2021-04-23 11:25:10|6497|6494.2|6499.5|6496.7|6501|6498.2|6497|6494.2|10
1619177120000|2021-04-23 11:25:20|6499.9|6497.1|6501|6498.2|6501|6498.2|6499.9|6497.1|5
1619177130000|2021-04-23 11:25:30|6500.9|6498.1|6501|6498.2|6501.5|6498.7|6500.6|6497.8|1
1619177140000|2021-04-23 11:25:40|6501.8|6499|6502.1|6499.3|6502.4|6499.6|6501.8|6499|36
1619177150000|2021-04-23 11:25:50|6502|6499.2|6502.5|6499.7|6502.5|6499.7|6501.1|6498.3|0
1619177160000|2021-04-23 11:26:00|6502.6|6499.8|6502.5|6499.7|6502.6|6499.8|6502.1|6499.3|0
1619177170000|2021-04-23 11:26:10|6502.6|6499.8|6502.6|6499.8|6502.6|6499.8|6502.6|6499.8|1
1619177180000|2021-04-23 11:26:20|6502.5|6499.7|6501.5|6498.7|6502.5|6499.7|6501.5|6498.7|2
1619177190000|2021-04-23 11:26:30|6501.6|6498.8|6502|6499.2|6502.1|6499.3|6501.6|6498.8|0
1619177200000|2021-04-23 11:26:40|6501.6|6498.8|6501.6|6498.8|6501.6|6498.8|6501.5|6498.7|0
1619177210000|2021-04-23 11:26:50|6502.6|6499.8|6502|6499.2|6502.6|6499.8|6502|6499.2|1
1619177220000|2021-04-23 11:27:00|6501.5|6498.7|6501.9|6499.1|6502|6499.2|6501.5|6498.7|0
1619177230000|2021-04-23 11:27:10|6501.1|6498.3|6501.1|6498.3|6501.1|6498.3|6501|6498.2|0
1619177240000|2021-04-23 11:27:20|6502|6499.2|6502.1|6499.3|6502.1|6499.3|6502|6499.2|0
1619177260000|2021-04-23 11:27:40|6502|6499.2|6501|6498.2|6502|6499.2|6501|6498.2|6
1619177270000|2021-04-23 11:27:50|6501.1|6498.3|6501.5|6498.7|6501.6|6498.8|6501|6498.2|1
1619177280000|2021-04-23 11:28:00|6501|6498.2|6501.1|6498.3|6501.5|6498.7|6501|6498.2|0
1619177290000|2021-04-23 11:28:10|6501.6|6498.8|6501|6498.2|6501.6|6498.8|6501|6498.2|1
1619177300000|2021-04-23 11:28:20|6501.5|6498.7|6501.5|6498.7|6501.5|6498.7|6501|6498.2|0
1619177310000|2021-04-23 11:28:30|6501.6|6498.8|6501.1|6498.3|6501.6|6498.8|6501|6498.2|1
1619177320000|2021-04-23 11:28:40|6501.5|6498.7|6501.6|6498.8|6501.6|6498.8|6501.5|6498.7|0
1619177330000|2021-04-23 11:28:50|6501.5|6498.7|6501.5|6498.7|6501.5|6498.7|6501.5|6498.7|0
1619177350000|2021-04-23 11:29:10|6501|6498.2|6501.1|6498.3|6501.6|6498.8|6501|6498.2|0
1619177360000|2021-04-23 11:29:20|6502.6|6499.8|6502.1|6499.3|6502.6|6499.8|6502.1|6499.3|2
1619177370000|2021-04-23 11:29:30|6502.5|6499.7|6504.5|6501.7|6504.5|6501.7|6502.5|6499.7|6
1619177380000|2021-04-23 11:29:40|6504|6501.2|6503.6|6500.8|6504|6501.2|6503.6|6500.8|0
1619177390000|2021-04-23 11:29:50|6505.6|6502.8|6506.1|6503.3|6507.8|6505|6505.6|6502.8|190
1619177400000|2021-04-23 11:30:00|6505.6|6502.8|6504.5|6501.7|6506.6|6503.8|6504.5|6501.7|13
1619177410000|2021-04-23 11:30:10|6504|6501.2|6502.5|6499.7|6504|6501.2|6502.1|6499.3|4
1619177420000|2021-04-23 11:30:20|6503|6500.2|6503.5|6500.7|6504|6501.2|6503|6500.2|27
1619177430000|2021-04-23 11:30:30|6503|6500.2|6503|6500.2|6503|6500.2|6503|6500.2|1
1619177450000|2021-04-23 11:30:50|6504|6501.2|6506|6503.2|6506|6503.2|6504|6501.2|20
1619177460000|2021-04-23 11:31:00|6505|6502.2|6505|6502.2|6505|6502.2|6505|6502.2|2
1619177470000|2021-04-23 11:31:10|6505.1|6502.3|6506.5|6503.7|6506.5|6503.7|6505.1|6502.3|1
1619177480000|2021-04-23 11:31:20|6507.1|6504.3|6507.5|6504.7|6507.5|6504.7|6507.1|6504.3|1
1619177490000|2021-04-23 11:31:30|6508.4|6505.6|6510|6507.2|6510|6507.2|6508|6505.2|6
1619177500000|2021-04-23 11:31:40|6509|6506.2|6512|6509.2|6513.1|6510.3|6509|6506.2|80
1619177510000|2021-04-23 11:31:50|6511.5|6508.7|6511.5|6508.7|6511.5|6508.7|6510.5|6507.7|46
1619177520000|2021-04-23 11:32:00|6512|6509.2|6512|6509.2|6512.1|6509.3|6511.5|6508.7|8
1619177530000|2021-04-23 11:32:10|6511.5|6508.7|6511.5|6508.7|6512|6509.2|6510.7|6507.9|10
1619177540000|2021-04-23 11:32:20|6510.5|6507.7|6510.5|6507.7|6511|6508.2|6510.5|6507.7|12
1619177550000|2021-04-23 11:32:30|6511|6508.2|6510.5|6507.7|6511|6508.2|6510.5|6507.7|12
1619177560000|2021-04-23 11:32:40|6510|6507.2|6509|6506.2|6510|6507.2|6508.5|6505.7|2
1619177570000|2021-04-23 11:32:50|6509.1|6506.3|6510.5|6507.7|6510.5|6507.7|6509.1|6506.3|11
1619177580000|2021-04-23 11:33:00|6510.1|6507.3|6510.1|6507.3|6510.1|6507.3|6510.1|6507.3|1
1619177590000|2021-04-23 11:33:10|6511|6508.2|6510|6507.2|6511|6508.2|6510|6507.2|9
1619177600000|2021-04-23 11:33:20|6510.1|6507.3|6510.5|6507.7|6510.5|6507.7|6510.1|6507.3|2
1619177610000|2021-04-23 11:33:30|||||||||1
1619177620000|2021-04-23 11:33:40|6509.5|6506.7|6509.5|6506.7|6509.5|6506.7|6509.5|6506.7|3
1619177630000|2021-04-23 11:33:50|6509|6506.2|6509|6506.2|6509|6506.2|6508.5|6505.7|2
1619177640000|2021-04-23 11:34:00|6509.1|6506.3|6509.1|6506.3|6509.1|6506.3|6509.1|6506.3|1
1619177650000|2021-04-23 11:34:10|6510.5|6507.7|6509.5|6506.7|6510.5|6507.7|6509.5|6506.7|3
1619177660000|2021-04-23 11:34:20|6509.1|6506.3|6510.5|6507.7|6510.5|6507.7|6509.1|6506.3|0
1619177670000|2021-04-23 11:34:30|6509.5|6506.7|6509.5|6506.7|6509.5|6506.7|6509.5|6506.7|0
1619177680000|2021-04-23 11:34:40|6509|6506.2|6509|6506.2|6509|6506.2|6509|6506.2|0
1619177700000|2021-04-23 11:35:00|6508.5|6505.7|6508.5|6505.7|6508.5|6505.7|6508.5|6505.7|2
1619177710000|2021-04-23 11:35:10|6509|6506.2|6508.5|6505.7|6509|6506.2|6507|6504.2|6
1619177720000|2021-04-23 11:35:20|||||||||2
1619177730000|2021-04-23 11:35:30|6509|6506.2|6509|6506.2|6509|6506.2|6509|6506.2|3
1619177740000|2021-04-23 11:35:40|||||||||7
1619177750000|2021-04-23 11:35:50|6509.1|6506.3|6509.1|6506.3|6509.1|6506.3|6509|6506.2|2
1619177760000|2021-04-23 11:36:00|6509.5|6506.7|6509.4|6506.6|6509.5|6506.7|6509.4|6506.6|2
1619177770000|2021-04-23 11:36:10|6509.6|6506.8|6509|6506.2|6509.6|6506.8|6509|6506.2|0
1619177780000|2021-04-23 11:36:20|6509.9|6507.1|6510.9|6508.1|6511.1|6508.3|6509.9|6507.1|5
1619177790000|2021-04-23 11:36:30|6511|6508.2|6510.9|6508.1|6511|6508.2|6510.5|6507.7|0
1619177800000|2021-04-23 11:36:40|6510.1|6507.3|6510|6507.2|6510.1|6507.3|6510|6507.2|2
1619177810000|2021-04-23 11:36:50|6510.1|6507.3|6510.5|6507.7|6510.5|6507.7|6510.1|6507.3|0
1619177820000|2021-04-23 11:37:00|6510.4|6507.6|6510|6507.2|6510.4|6507.6|6509.9|6507.1|1
1619177830000|2021-04-23 11:37:10|6509.9|6507.1|6509|6506.2|6509.9|6507.1|6509|6506.2|0
1619177840000|2021-04-23 11:37:20|6509.1|6506.3|6509|6506.2|6509.1|6506.3|6509|6506.2|0
1619177850000|2021-04-23 11:37:30|||||||||1
1619177860000|2021-04-23 11:37:40|6508.5|6505.7|6508.4|6505.6|6508.5|6505.7|6508.4|6505.6|1
1619177880000|2021-04-23 11:38:00|6508|6505.2|6508.1|6505.3|6508.1|6505.3|6508|6505.2|1
1619177890000|2021-04-23 11:38:10|6509|6506.2|6509|6506.2|6509.5|6506.7|6509|6506.2|1
1619177900000|2021-04-23 11:38:20|6509.1|6506.3|6509.5|6506.7|6509.5|6506.7|6509.1|6506.3|0
1619177910000|2021-04-23 11:38:30|6509.6|6506.8|6509.5|6506.7|6510|6507.2|6509.5|6506.7|6
1619177920000|2021-04-23 11:38:40|6509|6506.2|6508.6|6505.8|6509|6506.2|6508.5|6505.7|0
1619177930000|2021-04-23 11:38:50|6508.5|6505.7|6508.5|6505.7|6508.5|6505.7|6508.5|6505.7|0
1619177940000|2021-04-23 11:39:00|6509|6506.2|6509|6506.2|6509|6506.2|6509|6506.2|1
1619177960000|2021-04-23 11:39:20|6508.5|6505.7|6508.9|6506.1|6509|6506.2|6508.5|6505.7|1
1619177970000|2021-04-23 11:39:30|6508.5|6505.7|6511|6508.2|6511|6508.2|6508|6505.2|252
1619177980000|2021-04-23 11:39:40|6510.6|6507.8|6510.6|6507.8|6510.6|6507.8|6510.6|6507.8|0
1619178000000|2021-04-23 11:40:00|6510.7|6507.9|6511.1|6508.3|6511.1|6508.3|6510.7|6507.9|1
1619178010000|2021-04-23 11:40:10|6511|6508.2|6510.6|6507.8|6511|6508.2|6510.6|6507.8|1
1619178020000|2021-04-23 11:40:20|6510.5|6507.7|6509.1|6506.3|6510.5|6507.7|6509.1|6506.3|1
1619178030000|2021-04-23 11:40:30|||||||||1
1619178040000|2021-04-23 11:40:40|6509|6506.2|6509.1|6506.3|6509.1|6506.3|6509|6506.2|0
1619178050000|2021-04-23 11:40:50|6510.4|6507.6|6510.5|6507.7|6510.5|6507.7|6510.4|6507.6|1
1619178060000|2021-04-23 11:41:00|6510.6|6507.8|6510.5|6507.7|6510.6|6507.8|6510.5|6507.7|1
1619178080000|2021-04-23 11:41:20|6510.1|6507.3|6509.5|6506.7|6510.1|6507.3|6509.5|6506.7|3
1619178090000|2021-04-23 11:41:30|6509|6506.2|6508|6505.2|6509|6506.2|6508|6505.2|1
1619178100000|2021-04-23 11:41:40|6507.9|6505.1|6508|6505.2|6508|6505.2|6507.9|6505.1|0
1619178110000|2021-04-23 11:41:50|6507.9|6505.1|6507.9|6505.1|6507.9|6505.1|6507.9|6505.1|0
1619178120000|2021-04-23 11:42:00|6507.5|6504.7|6507|6504.2|6507.5|6504.7|6506.9|6504.1|3
1619178130000|2021-04-23 11:42:10|6506.5|6503.7|6506.1|6503.3|6506.5|6503.7|6505.9|6503.1|6
1619178150000|2021-04-23 11:42:30|6506.5|6503.7|6506.5|6503.7|6506.5|6503.7|6506.4|6503.6|1
1619178160000|2021-04-23 11:42:40|6506|6503.2|6506.5|6503.7|6506.5|6503.7|6506|6503.2|1
1619178180000|2021-04-23 11:43:00|6506.9|6504.1|6506.1|6503.3|6507.1|6504.3|6506|6503.2|11
1619178190000|2021-04-23 11:43:10|6506.5|6503.7|6506.9|6504.1|6506.9|6504.1|6506.5|6503.7|1
1619178200000|2021-04-23 11:43:20|6506.5|6503.7|6506|6503.2|6506.5|6503.7|6506|6503.2|2
1619178210000|2021-04-23 11:43:30|6506.1|6503.3|6501.9|6499.1|6506.1|6503.3|6501.1|6498.3|10
1619178220000|2021-04-23 11:43:40|6502.4|6499.6|6500.5|6497.7|6502.4|6499.6|6500.5|6497.7|6
1619178230000|2021-04-23 11:43:50|6501|6498.2|6501.5|6498.7|6502|6499.2|6501|6498.2|3
1619178240000|2021-04-23 11:44:00|6501.1|6498.3|6501|6498.2|6501.1|6498.3|6500.9|6498.1|2
1619178250000|2021-04-23 11:44:10|6500.5|6497.7|6500.5|6497.7|6500.6|6497.8|6500.5|6497.7|2
1619178260000|2021-04-23 11:44:20|6501|6498.2|6500.5|6497.7|6501|6498.2|6500.5|6497.7|0
1619178270000|2021-04-23 11:44:30|6500.6|6497.8|6499.6|6496.8|6501|6498.2|6499.5|6496.7|35
1619178280000|2021-04-23 11:44:40|6500.1|6497.3|6501.6|6498.8|6501.6|6498.8|6500.1|6497.3|2
1619178290000|2021-04-23 11:44:50|6501.5|6498.7|6502.1|6499.3|6502.1|6499.3|6501.5|6498.7|7
1619178300000|2021-04-23 11:45:00|6502.5|6499.7|6501.6|6498.8|6502.5|6499.7|6501|6498.2|1
1619178310000|2021-04-23 11:45:10|6501.5|6498.7|6501.6|6498.8|6501.6|6498.8|6501.5|6498.7|0
1619178320000|2021-04-23 11:45:20|6501.5|6498.7|6501.6|6498.8|6501.6|6498.8|6501.5|6498.7|2
1619178330000|2021-04-23 11:45:30|6502|6499.2|6501.5|6498.7|6502.1|6499.3|6501.5|6498.7|3
1619178340000|2021-04-23 11:45:40|6501|6498.2|6501|6498.2|6501.5|6498.7|6500.1|6497.3|4
1619178350000|2021-04-23 11:45:50|6501.5|6498.7|6501|6498.2|6501.5|6498.7|6501|6498.2|1
1619178360000|2021-04-23 11:46:00|6501.1|6498.3|6502|6499.2|6502.5|6499.7|6501|6498.2|7
1619178370000|2021-04-23 11:46:10|6501.5|6498.7|6501.9|6499.1|6502|6499.2|6501.5|6498.7|0
1619178380000|2021-04-23 11:46:20|6501.1|6498.3|6502.5|6499.7|6502.5|6499.7|6500.1|6497.3|46
1619178390000|2021-04-23 11:46:30|||||||||3
1619178410000|2021-04-23 11:46:50|6502.1|6499.3|6502.1|6499.3|6502.1|6499.3|6502|6499.2|5
1619178420000|2021-04-23 11:47:00|6502.5|6499.7|6504|6501.2|6504.1|6501.3|6502.4|6499.6|31
1619178430000|2021-04-23 11:47:10|6503.6|6500.8|6500.1|6497.3|6504|6501.2|6498.1|6495.3|85
1619178440000|2021-04-23 11:47:20|6500.5|6497.7|6500.6|6497.8|6500.6|6497.8|6500.5|6497.7|5
1619178450000|2021-04-23 11:47:30|6501.1|6498.3|6500.6|6497.8|6501.1|6498.3|6500.6|6497.8|9
1619178460000|2021-04-23 11:47:40|6500.1|6497.3|6501|6498.2|6501|6498.2|6498.4|6495.6|27
1619178470000|2021-04-23 11:47:50|6500.5|6497.7|6500.6|6497.8|6500.6|6497.8|6500.5|6497.7|1
1619178480000|2021-04-23 11:48:00|6499|6496.2|6500.1|6497.3|6500.3|6497.5|6499|6496.2|196
1619178490000|2021-04-23 11:48:10|||||||||3
1619178500000|2021-04-23 11:48:20|6501.1|6498.3|6500.7|6497.9|6501.1|6498.3|6500.2|6497.4|7
1619178510000|2021-04-23 11:48:30|6500.6|6497.8|6499.7|6496.9|6500.7|6497.9|6498.3|6495.5|41
1619178520000|2021-04-23 11:48:40|6499.3|6496.5|6499.7|6496.9|6499.7|6496.9|6499.1|6496.3|19
1619178530000|2021-04-23 11:48:50|6500.6|6497.8|6500.7|6497.9|6500.7|6497.9|6500.2|6497.4|9
1619178540000|2021-04-23 11:49:00|6498.3|6495.5|6497.7|6494.9|6498.3|6495.5|6496.7|6493.9|31
1619178550000|2021-04-23 11:49:10|6498.1|6495.3|6497.3|6494.5|6498.1|6495.3|6496.8|6494|26
1619178560000|2021-04-23 11:49:20|6497.2|6494.4|6499.7|6496.9|6499.7|6496.9|6497.2|6494.4|5
1619178570000|2021-04-23 11:49:30|6500.2|6497.4|6498.2|6495.4|6501.1|6498.3|6498.2|6495.4|20
1619178580000|2021-04-23 11:49:40|6498.1|6495.3|6498.2|6495.4|6498.2|6495.4|6498.1|6495.3|14
1619178600000|2021-04-23 11:50:00|6498.3|6495.5|6499.3|6496.5|6499.3|6496.5|6498.1|6495.3|9
1619178610000|2021-04-23 11:50:10|6499.2|6496.4|6500.1|6497.3|6500.3|6497.5|6499.2|6496.4|7
1619178620000|2021-04-23 11:50:20|6500.2|6497.4|6503.1|6500.3|6503.7|6500.9|6500.2|6497.4|24
1619178630000|2021-04-23 11:50:30|6502.7|6499.9|6502.7|6499.9|6502.7|6499.9|6502.7|6499.9|0
1619178640000|2021-04-23 11:50:40|6503.1|6500.3|6501.2|6498.4|6503.1|6500.3|6501.2|6498.4|5
1619178650000|2021-04-23 11:50:50|6501.7|6498.9|6501.6|6498.8|6502.2|6499.4|6501.6|6498.8|3
1619178660000|2021-04-23 11:51:00|6501.7|6498.9|6501.1|6498.3|6501.7|6498.9|6501.1|6498.3|2
1619178670000|2021-04-23 11:51:10|6500.7|6497.9|6499.7|6496.9|6500.7|6497.9|6499.3|6496.5|20
1619178680000|2021-04-23 11:51:20|6499.6|6496.8|6501.2|6498.4|6501.2|6498.4|6499.6|6496.8|6
1619178690000|2021-04-23 11:51:30|6501.7|6498.9|6501.6|6498.8|6501.7|6498.9|6501.6|6498.8|2
1619178700000|2021-04-23 11:51:40|6500.8|6498|6499.7|6496.9|6500.8|6498|6499.6|6496.8|63
1619178710000|2021-04-23 11:51:50|6499.6|6496.8|6501.1|6498.3|6501.6|6498.8|6499.6|6496.8|6
1619178720000|2021-04-23 11:52:00|6500.7|6497.9|6500.7|6497.9|6500.7|6497.9|6500.6|6497.8|4
1619178730000|2021-04-23 11:52:10|6500.6|6497.8|6501.2|6498.4|6501.2|6498.4|6500.2|6497.4|3
1619178740000|2021-04-23 11:52:20|6501.3|6498.5|6502.2|6499.4|6502.2|6499.4|6501.3|6498.5|2
1619178750000|2021-04-23 11:52:30|6503.1|6500.3|6502.1|6499.3|6503.2|6500.4|6502.1|6499.3|23
1619178760000|2021-04-23 11:52:40|6502.2|6499.4|6502.8|6500|6503.3|6500.5|6502.2|6499.4|22
1619178770000|2021-04-23 11:52:50|6503.3|6500.5|6503.2|6500.4|6503.3|6500.5|6503.2|6500.4|0
1619178780000|2021-04-23 11:53:00|6503.7|6500.9|6503.3|6500.5|6503.7|6500.9|6503.2|6500.4|0
1619178790000|2021-04-23 11:53:10|6503.2|6500.4|6503.1|6500.3|6503.3|6500.5|6503.1|6500.3|3
1619178800000|2021-04-23 11:53:20|6503.2|6500.4|6504.2|6501.4|6504.2|6501.4|6503.2|6500.4|1
1619178810000|2021-04-23 11:53:30|6504.3|6501.5|6505.1|6502.3|6505.2|6502.4|6504.2|6501.4|2
1619178820000|2021-04-23 11:53:40|6504.3|6501.5|6503.7|6500.9|6504.3|6501.5|6503.7|6500.9|2
1619178830000|2021-04-23 11:53:50|6504.1|6501.3|6504.2|6501.4|6504.3|6501.5|6504.1|6501.3|6
1619178840000|2021-04-23 11:54:00|6503.8|6501|6503.8|6501|6504.2|6501.4|6503.8|6501|2
1619178850000|2021-04-23 11:54:10|6505.3|6502.5|6504.8|6502|6505.3|6502.5|6504.8|6502|1
1619178860000|2021-04-23 11:54:20|6505.3|6502.5|6505.8|6503|6506.3|6503.5|6505.3|6502.5|2
1619178870000|2021-04-23 11:54:30|6505.7|6502.9|6506.2|6503.4|6506.3|6503.5|6505.2|6502.4|1
1619178880000|2021-04-23 11:54:40|6506.3|6503.5|6506.8|6504|6506.8|6504|6506.2|6503.4|1
1619178890000|2021-04-23 11:54:50|6507.2|6504.4|6506.2|6503.4|6507.2|6504.4|6506.2|6503.4|4
1619178900000|2021-04-23 11:55:00|6505.8|6503|6505.2|6502.4|6506.7|6503.9|6505.1|6502.3|90
1619178910000|2021-04-23 11:55:10|6505.1|6502.3|6505.1|6502.3|6505.1|6502.3|6505.1|6502.3|0
1619178920000|2021-04-23 11:55:20|6504.3|6501.5|6504.2|6501.4|6504.7|6501.9|6503.7|6500.9|1
1619178930000|2021-04-23 11:55:30|6505.1|6502.3|6504.2|6501.4|6505.1|6502.3|6504.2|6501.4|0
1619178940000|2021-04-23 11:55:40|6504.1|6501.3|6504.1|6501.3|6504.1|6501.3|6504.1|6501.3|48
1619178950000|2021-04-23 11:55:50|6504.5|6501.7|6504.2|6501.4|6504.6|6501.8|6504.1|6501.3|1
1619178960000|2021-04-23 11:56:00|6504.6|6501.8|6504.2|6501.4|6504.7|6501.9|6504.1|6501.3|9
1619178970000|2021-04-23 11:56:10|6504.7|6501.9|6503.2|6500.4|6504.7|6501.9|6503.2|6500.4|2
1619178980000|2021-04-23 11:56:20|6503.1|6500.3|6503.2|6500.4|6503.2|6500.4|6503.1|6500.3|9
1619178990000|2021-04-23 11:56:30|6503.1|6500.3|6503.1|6500.3|6503.1|6500.3|6503.1|6500.3|0
1619179000000|2021-04-23 11:56:40|6503.6|6500.8|6503.7|6500.9|6503.7|6500.9|6503.6|6500.8|1
1619179020000|2021-04-23 11:57:00|6504.1|6501.3|6502.1|6499.3|6504.1|6501.3|6502.1|6499.3|2
1619179030000|2021-04-23 11:57:10|6502.5|6499.7|6502.6|6499.8|6502.7|6499.9|6502.5|6499.7|2
1619179040000|2021-04-23 11:57:20|6502.7|6499.9|6502.6|6499.8|6502.7|6499.9|6502.6|6499.8|0
1619179050000|2021-04-23 11:57:30|6502.1|6499.3|6501.7|6498.9|6502.1|6499.3|6501.2|6498.4|2
1619179060000|2021-04-23 11:57:40|6502.2|6499.4|6502.7|6499.9|6503|6500.2|6502.2|6499.4|0
1619179070000|2021-04-23 11:57:50|6502.6|6499.8|6502.7|6499.9|6503.2|6500.4|6502.6|6499.8|0
1619179080000|2021-04-23 11:58:00|6502.6|6499.8|6502.1|6499.3|6502.6|6499.8|6502.1|6499.3|1
1619179090000|2021-04-23 11:58:10|6502|6499.2|6502|6499.2|6502.2|6499.4|6501.2|6498.4|41
1619179100000|2021-04-23 11:58:20|6501.2|6498.4|6501.7|6498.9|6501.7|6498.9|6501.2|6498.4|0
1619179110000|2021-04-23 11:58:30|6502.2|6499.4|6502.2|6499.4|6502.2|6499.4|6502.2|6499.4|2
1619179120000|2021-04-23 11:58:40|6502.1|6499.3|6501.6|6498.8|6502.1|6499.3|6501.6|6498.8|2
1619179130000|2021-04-23 11:58:50|6501.7|6498.9|6501.6|6498.8|6501.7|6498.9|6501.6|6498.8|0
1619179140000|2021-04-23 11:59:00|6501.1|6498.3|6502.2|6499.4|6502.2|6499.4|6501.1|6498.3|3
1619179150000|2021-04-23 11:59:10|6502.1|6499.3|6502.2|6499.4|6502.2|6499.4|6501.6|6498.8|2
1619179160000|2021-04-23 11:59:20|6502.1|6499.3|6501.7|6498.9|6502.1|6499.3|6501.6|6498.8|2
1619179170000|2021-04-23 11:59:30|6502.1|6499.3|6502.7|6499.9|6502.7|6499.9|6502.1|6499.3|5
1619179180000|2021-04-23 11:59:40|6502.2|6499.4|6502.2|6499.4|6502.2|6499.4|6502.2|6499.4|1
1619179190000|2021-04-23 11:59:50|6502.3|6499.5|6502.7|6499.9|6502.7|6499.9|6502.3|6499.5|0
1619179200000|2021-04-23 12:00:00|6503.1|6500.3|6503.1|6500.3|6503.2|6500.4|6503.1|6500.3|8
1619179210000|2021-04-23 12:00:10|6502.7|6499.9|6500.2|6497.4|6502.7|6499.9|6500.1|6497.3|8
1619179220000|2021-04-23 12:00:20|6501.1|6498.3|6501.1|6498.3|6501.1|6498.3|6501.1|6498.3|0
1619179230000|2021-04-23 12:00:30|6501.2|6498.4|6501.7|6498.9|6501.7|6498.9|6501.2|6498.4|4
1619179240000|2021-04-23 12:00:40|6501.3|6498.5|6503.3|6500.5|6503.3|6500.5|6501.2|6498.4|508
1619179250000|2021-04-23 12:00:50|6503.2|6500.4|6501.2|6498.4|6503.2|6500.4|6501.1|6498.3|236
1619179260000|2021-04-23 12:01:00|6501.3|6498.5|6503.2|6500.4|6503.2|6500.4|6501.2|6498.4|71
1619179280000|2021-04-23 12:01:20|6503.3|6500.5|6503.2|6500.4|6503.3|6500.5|6503.2|6500.4|0
1619179290000|2021-04-23 12:01:30|6503.1|6500.3|6503.1|6500.3|6503.2|6500.4|6503.1|6500.3|1
1619179300000|2021-04-23 12:01:40|6502.7|6499.9|6502.2|6499.4|6503.2|6500.4|6502.1|6499.3|154
1619179310000|2021-04-23 12:01:50|6502.6|6499.8|6502.1|6499.3|6502.6|6499.8|6502.1|6499.3|2
1619179320000|2021-04-23 12:02:00|6502.2|6499.4|6502.2|6499.4|6502.2|6499.4|6502.1|6499.3|1
1619179330000|2021-04-23 12:02:10|6502.1|6499.3|6502.2|6499.4|6502.2|6499.4|6502.1|6499.3|0
1619179340000|2021-04-23 12:02:20|6502.1|6499.3|6502.1|6499.3|6502.2|6499.4|6502.1|6499.3|1
1619179350000|2021-04-23 12:02:30|6502.2|6499.4|6502.1|6499.3|6502.2|6499.4|6502.1|6499.3|3
1619179360000|2021-04-23 12:02:40|6502.2|6499.4|6502.2|6499.4|6502.2|6499.4|6502.2|6499.4|7
1619179370000|2021-04-23 12:02:50|6502.1|6499.3|6502.1|6499.3|6502.1|6499.3|6502.1|6499.3|1
1619179380000|2021-04-23 12:03:00|6499|6496.2|6499.2|6496.4|6499.3|6496.5|6498.1|6495.3|20
1619179390000|2021-04-23 12:03:10|6499.3|6496.5|6499.7|6496.9|6500.3|6497.5|6499.2|6496.4|4
1619179400000|2021-04-23 12:03:20|6500.2|6497.4|6500.2|6497.4|6500.2|6497.4|6500.2|6497.4|2
1619179410000|2021-04-23 12:03:30|6499.7|6496.9|6498.6|6495.8|6499.7|6496.9|6498.6|6495.8|6
1619179420000|2021-04-23 12:03:40|6499.2|6496.4|6498.6|6495.8|6499.2|6496.4|6498.2|6495.4|2
1619179430000|2021-04-23 12:03:50|6498.7|6495.9|6498.2|6495.4|6498.7|6495.9|6498.2|6495.4|0
1619179440000|2021-04-23 12:04:00|6498.3|6495.5|6498.7|6495.9|6498.7|6495.9|6498.3|6495.5|2
1619179450000|2021-04-23 12:04:10|6498.2|6495.4|6496.7|6493.9|6498.2|6495.4|6496.2|6493.4|1
1619179460000|2021-04-23 12:04:20|6497.1|6494.3|6496.3|6493.5|6497.3|6494.5|6496.2|6493.4|7
1619179470000|2021-04-23 12:04:30|6495.7|6492.9|6497.1|6494.3|6497.2|6494.4|6495.7|6492.9|37
1619179480000|2021-04-23 12:04:40|6496.8|6494|6496.7|6493.9|6496.8|6494|6496.7|6493.9|0
1619179490000|2021-04-23 12:04:50|6496.8|6494|6497.3|6494.5|6497.3|6494.5|6496.8|6494|1
1619179500000|2021-04-23 12:05:00|6498.2|6495.4|6498.1|6495.3|6498.3|6495.5|6498.1|6495.3|6
1619179510000|2021-04-23 12:05:10|6498.2|6495.4|6499.2|6496.4|6499.3|6496.5|6498.2|6495.4|9
1619179520000|2021-04-23 12:05:20|6499.1|6496.3|6499.3|6496.5|6499.3|6496.5|6498.7|6495.9|0
1619179530000|2021-04-23 12:05:30|6499.7|6496.9|6499.8|6497|6499.8|6497|6499.3|6496.5|3
1619179540000|2021-04-23 12:05:40|6500.3|6497.5|6499.8|6497|6500.3|6497.5|6499.3|6496.5|16
1619179550000|2021-04-23 12:05:50|6499.7|6496.9|6499.8|6497|6499.8|6497|6499.3|6496.5|1
1619179560000|2021-04-23 12:06:00|6499.9|6497.1|6504.8|6502|6506.3|6503.5|6499.9|6497.1|74
1619179570000|2021-04-23 12:06:10|6505.3|6502.5|6503.7|6500.9|6505.3|6502.5|6503.7|6500.9|4
1619179580000|2021-04-23 12:06:20|6503.8|6501|6499.7|6496.9|6503.8|6501|6499.7|6496.9|10
1619179590000|2021-04-23 12:06:30|6499.8|6497|6495.8|6493|6500.2|6497.4|6495.3|6492.5|23
1619179600000|2021-04-23 12:06:40|6495.7|6492.9|6497.3|6494.5|6497.3|6494.5|6495.7|6492.9|7
1619179610000|2021-04-23 12:06:50|6497.2|6494.4|6494.3|6491.5|6497.2|6494.4|6494.2|6491.4|4
1619179620000|2021-04-23 12:07:00|6494.2|6491.4|6487.1|6484.3|6494.3|6491.5|6487.1|6484.3|74
1619179630000|2021-04-23 12:07:10|6486.9|6484.1|6483.7|6480.9|6488.2|6485.4|6483.7|6480.9|58
1619179640000|2021-04-23 12:07:20|6485.3|6482.5|6484.2|6481.4|6485.3|6482.5|6484.2|6481.4|16
1619179650000|2021-04-23 12:07:30|6484.1|6481.3|6483.7|6480.9|6484.1|6481.3|6483.2|6480.4|3
1619179660000|2021-04-23 12:07:40|6483.8|6481|6485.7|6482.9|6486.3|6483.5|6483.8|6481|22
1619179670000|2021-04-23 12:07:50|6485.3|6482.5|6486.3|6483.5|6486.3|6483.5|6484.8|6482|7
1619179680000|2021-04-23 12:08:00|6486.2|6483.4|6486.8|6484|6487.2|6484.4|6485.8|6483|10
1619179690000|2021-04-23 12:08:10|6486.7|6483.9|6487.2|6484.4|6487.3|6484.5|6486.7|6483.9|1
1619179700000|2021-04-23 12:08:20|6487.1|6484.3|6486.2|6483.4|6487.3|6484.5|6486.2|6483.4|6
1619179710000|2021-04-23 12:08:30|6486.7|6483.9|6486.8|6484|6487.3|6484.5|6486.7|6483.9|1
1619179720000|2021-04-23 12:08:40|6486.7|6483.9|6488.2|6485.4|6488.3|6485.5|6486.1|6483.3|4
1619179730000|2021-04-23 12:08:50|6488.3|6485.5|6489.2|6486.4|6489.2|6486.4|6487.8|6485|15
1619179740000|2021-04-23 12:09:00|6489.1|6486.3|6488.7|6485.9|6489.2|6486.4|6488.3|6485.5|11
1619179750000|2021-04-23 12:09:10|6488.8|6486|6488.8|6486|6488.8|6486|6487.3|6484.5|23
1619179760000|2021-04-23 12:09:20|6489.3|6486.5|6489.2|6486.4|6489.3|6486.5|6489.2|6486.4|0
1619179770000|2021-04-23 12:09:30|6488.7|6485.9|6488.2|6485.4|6488.8|6486|6488.2|6485.4|1
1619179780000|2021-04-23 12:09:40|6487.7|6484.9|6487.8|6485|6488.2|6485.4|6486.7|6483.9|11
1619179790000|2021-04-23 12:09:50|6487.9|6485.1|6487.8|6485|6488.3|6485.5|6487.8|6485|0
1619179800000|2021-04-23 12:10:00|6488.2|6485.4|6487.3|6484.5|6488.3|6485.5|6486.9|6484.1|0
1619179820000|2021-04-23 12:10:20|6487.2|6484.4|6490.3|6487.5|6490.3|6487.5|6487.2|6484.4|15
1619179830000|2021-04-23 12:10:30|6490.2|6487.4|6490.2|6487.4|6490.7|6487.9|6490.2|6487.4|0
1619179840000|2021-04-23 12:10:40|6489.3|6486.5|6489.8|6487|6490.3|6487.5|6489.3|6486.5|5
1619179850000|2021-04-23 12:10:50|6490.2|6487.4|6490.3|6487.5|6490.3|6487.5|6489.8|6487|4
1619179860000|2021-04-23 12:11:00|6489.9|6487.1|6492.7|6489.9|6493.3|6490.5|6489.9|6487.1|35
1619179870000|2021-04-23 12:11:10|6491.9|6489.1|6492.3|6489.5|6493.3|6490.5|6491.8|6489|28
1619179880000|2021-04-23 12:11:20|6492.8|6490|6493.3|6490.5|6493.3|6490.5|6492.8|6490|1
1619179890000|2021-04-23 12:11:30|6493.2|6490.4|6493.3|6490.5|6493.3|6490.5|6492.3|6489.5|1
1619179900000|2021-04-23 12:11:40|6493.2|6490.4|6492.8|6490|6493.2|6490.4|6492.8|6490|0
1619179910000|2021-04-23 12:11:50|6492.3|6489.5|6492.7|6489.9|6492.8|6490|6492.3|6489.5|0
1619179920000|2021-04-23 12:12:00|6492.3|6489.5|6490.3|6487.5|6492.3|6489.5|6490.2|6487.4|22
1619179930000|2021-04-23 12:12:10|6491.2|6488.4|6491.3|6488.5|6491.3|6488.5|6490.3|6487.5|2
1619179940000|2021-04-23 12:12:20|6491.8|6489|6491.3|6488.5|6491.8|6489|6491.3|6488.5|0
1619179950000|2021-04-23 12:12:30|6491.7|6488.9|6491.8|6489|6491.8|6489|6491.7|6488.9|0
1619179960000|2021-04-23 12:12:40|6491.7|6488.9|6491.7|6488.9|6491.8|6489|6491.7|6488.9|0
1619179970000|2021-04-23 12:12:50|6490.7|6487.9|6491.7|6488.9|6491.7|6488.9|6490.7|6487.9|4
1619179980000|2021-04-23 12:13:00|6491.2|6488.4|6491.3|6488.5|6491.3|6488.5|6491.2|6488.4|0
1619179990000|2021-04-23 12:13:10|6491.2|6488.4|6491.3|6488.5|6491.3|6488.5|6491.1|6488.3|2
1619180000000|2021-04-23 12:13:20|6491.1|6488.3|6491.7|6488.9|6491.7|6488.9|6491.1|6488.3|1
1619180010000|2021-04-23 12:13:30|6492.2|6489.4|6493.2|6490.4|6493.2|6490.4|6492.2|6489.4|3
1619180020000|2021-04-23 12:13:40|6493.3|6490.5|6493.3|6490.5|6493.3|6490.5|6493.3|6490.5|1
1619180030000|2021-04-23 12:13:50|6493.8|6491|6492.7|6489.9|6493.8|6491|6492.7|6489.9|5
1619180040000|2021-04-23 12:14:00|6492.8|6490|6492.3|6489.5|6492.8|6490|6492.1|6489.3|3
1619180050000|2021-04-23 12:14:10|6492.2|6489.4|6491.3|6488.5|6492.2|6489.4|6489.8|6487|35
1619180060000|2021-04-23 12:14:20|6491.8|6489|6491.8|6489|6492.3|6489.5|6491.8|6489|1
1619180070000|2021-04-23 12:14:30|6492.2|6489.4|6491.7|6488.9|6492.2|6489.4|6491.7|6488.9|1
1619180080000|2021-04-23 12:14:40|6491.8|6489|6490.8|6488|6491.8|6489|6490.7|6487.9|1
1619180090000|2021-04-23 12:14:50|6490.7|6487.9|6491.3|6488.5|6491.3|6488.5|6490.7|6487.9|0
1619180100000|2021-04-23 12:15:00|6491.7|6488.9|6490.6|6487.8|6491.7|6488.9|6490.3|6487.5|3
1619180110000|2021-04-23 12:15:10|6490.3|6487.5|6490.8|6488|6490.8|6488|6490.3|6487.5|1
1619180120000|2021-04-23 12:15:20|6490.2|6487.4|6490.2|6487.4|6490.2|6487.4|6490.2|6487.4|3
1619180130000|2021-04-23 12:15:30|6489.7|6486.9|6490.2|6487.4|6490.2|6487.4|6489.2|6486.4|2
1619180140000|2021-04-23 12:15:40|6489.7|6486.9|6490.3|6487.5|6490.3|6487.5|6489.7|6486.9|1
1619180150000|2021-04-23 12:15:50|6491.2|6488.4|6488.3|6485.5|6491.2|6488.4|6488.3|6485.5|2
1619180160000|2021-04-23 12:16:00|6487.3|6484.5|6488.7|6485.9|6488.8|6486|6486.8|6484|44
1619180170000|2021-04-23 12:16:10|6487.8|6485|6488.8|6486|6488.8|6486|6487.8|6485|20
1619180180000|2021-04-23 12:16:20|6488.7|6485.9|6488.8|6486|6488.8|6486|6488.7|6485.9|1
1619180190000|2021-04-23 12:16:30|6488.3|6485.5|6489.8|6487|6489.8|6487|6488.3|6485.5|7
1619180210000|2021-04-23 12:16:50|||||||||1
1619180220000|2021-04-23 12:17:00|6489.7|6486.9|6489.8|6487|6489.8|6487|6488.8|6486|0
1619180230000|2021-04-23 12:17:10|||||||||1
1619180240000|2021-04-23 12:17:20|6490.2|6487.4|6490.7|6487.9|6490.7|6487.9|6490.2|6487.4|3
1619180250000|2021-04-23 12:17:30|6491.2|6488.4|6491.2|6488.4|6491.7|6488.9|6491.2|6488.4|3
1619180260000|2021-04-23 12:17:40|6490.7|6487.9|6490.7|6487.9|6491.2|6488.4|6490.7|6487.9|56
1619180280000|2021-04-23 12:18:00|6491.2|6488.4|6491.2|6488.4|6492.2|6489.4|6491.2|6488.4|9
1619180290000|2021-04-23 12:18:10|6491.1|6488.3|6490.2|6487.4|6491.1|6488.3|6490.2|6487.4|3
1619180300000|2021-04-23 12:18:20|6490.3|6487.5|6490.7|6487.9|6490.7|6487.9|6490.2|6487.4|1
1619180310000|2021-04-23 12:18:30|6490.2|6487.4|6490.2|6487.4|6490.2|6487.4|6490.2|6487.4|2
1619180320000|2021-04-23 12:18:40|6490.7|6487.9|6489.2|6486.4|6490.7|6487.9|6489.2|6486.4|1
1619180340000|2021-04-23 12:19:00|6490.2|6487.4|6489.7|6486.9|6490.2|6487.4|6489.7|6486.9|4
1619180350000|2021-04-23 12:19:10|6489.2|6486.4|6489.2|6486.4|6489.2|6486.4|6489.2|6486.4|2
1619180360000|2021-04-23 12:19:20|6488.8|6486|6488.7|6485.9|6489.2|6486.4|6488.7|6485.9|0
1619180370000|2021-04-23 12:19:30|6488.2|6485.4|6487.2|6484.4|6488.2|6485.4|6486.2|6483.4|65
1619180380000|2021-04-23 12:19:40|6487.7|6484.9|6486.7|6483.9|6487.7|6484.9|6486.7|6483.9|1
1619180390000|2021-04-23 12:19:50|6487.2|6484.4|6482.7|6479.9|6487.7|6484.9|6482.2|6479.4|38
1619180400000|2021-04-23 12:20:00|6483.1|6480.3|6483.1|6480.3|6484.2|6481.4|6483.1|6480.3|7
1619180410000|2021-04-23 12:20:10|6482.7|6479.9|6482.2|6479.4|6483.1|6480.3|6481.7|6478.9|13
1619180420000|2021-04-23 12:20:20|6482.7|6479.9|6481.2|6478.4|6482.7|6479.9|6481.2|6478.4|89
1619180430000|2021-04-23 12:20:30|6480.7|6477.9|6481.2|6478.4|6481.2|6478.4|6480.7|6477.9|7
1619180440000|2021-04-23 12:20:40|6482.7|6479.9|6482.7|6479.9|6482.7|6479.9|6482.7|6479.9|8
1619180450000|2021-04-23 12:20:50|6483.1|6480.3|6484.7|6481.9|6485.2|6482.4|6482.7|6479.9|15
1619180460000|2021-04-23 12:21:00|6484.2|6481.4|6484.2|6481.4|6484.7|6481.9|6483.7|6480.9|24
1619180470000|2021-04-23 12:21:10|6485.1|6482.3|6484.7|6481.9|6485.1|6482.3|6484.7|6481.9|1
1619180480000|2021-04-23 12:21:20|6485.2|6482.4|6485.2|6482.4|6485.2|6482.4|6485.2|6482.4|6
1619180490000|2021-04-23 12:21:30|6484.7|6481.9|6486.1|6483.3|6486.1|6483.3|6484.7|6481.9|8
1619180500000|2021-04-23 12:21:40|6485.7|6482.9|6486.2|6483.4|6486.2|6483.4|6485.2|6482.4|8
1619180510000|2021-04-23 12:21:50|6486.7|6483.9|6484.7|6481.9|6486.7|6483.9|6484.7|6481.9|8
1619180520000|2021-04-23 12:22:00|6484.2|6481.4|6484.7|6481.9|6485.2|6482.4|6484.2|6481.4|4
1619180530000|2021-04-23 12:22:10|6485.2|6482.4|6484.2|6481.4|6485.2|6482.4|6484.2|6481.4|3
1619180540000|2021-04-23 12:22:20|6483.8|6481|6483.7|6480.9|6484.2|6481.4|6483.7|6480.9|3
1619180550000|2021-04-23 12:22:30|6483.8|6481|6483.7|6480.9|6483.8|6481|6483.7|6480.9|1
1619180560000|2021-04-23 12:22:40|6483.8|6481|6484.7|6481.9|6484.7|6481.9|6483.8|6481|7
1619180570000|2021-04-23 12:22:50|6485.2|6482.4|6484.7|6481.9|6485.3|6482.5|6484.7|6481.9|17
1619180580000|2021-04-23 12:23:00|6484.8|6482|6484.2|6481.4|6484.8|6482|6484.2|6481.4|2
1619180590000|2021-04-23 12:23:10|6484.7|6481.9|6485.2|6482.4|6485.2|6482.4|6484.2|6481.4|3
1619180600000|2021-04-23 12:23:20|6484.2|6481.4|6482.1|6479.3|6484.2|6481.4|6482.1|6479.3|19
1619180620000|2021-04-23 12:23:40|6481.1|6478.3|6477.2|6474.4|6481.1|6478.3|6476.3|6473.5|48
1619180630000|2021-04-23 12:23:50|6477.1|6474.3|6476.7|6473.9|6478.1|6475.3|6476.6|6473.8|0
1619180640000|2021-04-23 12:24:00|6477.2|6474.4|6477.7|6474.9|6478.2|6475.4|6477.1|6474.3|36
1619180650000|2021-04-23 12:24:10|6478.2|6475.4|6479.1|6476.3|6479.7|6476.9|6478.2|6475.4|2
1619180660000|2021-04-23 12:24:20|6478.6|6475.8|6478.6|6475.8|6478.6|6475.8|6478.6|6475.8|0
1619180670000|2021-04-23 12:24:30|6478.2|6475.4|6477.1|6474.3|6479.2|6476.4|6477.1|6474.3|26
1619180680000|2021-04-23 12:24:40|6476.6|6473.8|6477.2|6474.4|6477.2|6474.4|6476.6|6473.8|5
1619180690000|2021-04-23 12:24:50|6478.9|6476.1|6479.6|6476.8|6479.6|6476.8|6478.9|6476.1|16
1619180700000|2021-04-23 12:25:00|6480.1|6477.3|6479.1|6476.3|6480.2|6477.4|6478.1|6475.3|10
1619180710000|2021-04-23 12:25:10|6478.2|6475.4|6479.1|6476.3|6479.1|6476.3|6478.2|6475.4|0
1619180720000|2021-04-23 12:25:20|6479.2|6476.4|6480.6|6477.8|6480.6|6477.8|6479.2|6476.4|2
1619180730000|2021-04-23 12:25:30|6479|6476.2|6477.1|6474.3|6479|6476.2|6477.1|6474.3|223
1619180740000|2021-04-23 12:25:40|6476.6|6473.8|6476.6|6473.8|6476.6|6473.8|6475.1|6472.3|223
1619180750000|2021-04-23 12:25:50|6477.1|6474.3|6477|6474.2|6477.1|6474.3|6477|6474.2|2
1619180760000|2021-04-23 12:26:00|6476.6|6473.8|6477.6|6474.8|6478.1|6475.3|6476.6|6473.8|2
1619180770000|2021-04-23 12:26:10|6478.1|6475.3|6478.1|6475.3|6478.6|6475.8|6478.1|6475.3|1
1619180780000|2021-04-23 12:26:20|6478|6475.2|6478.1|6475.3|6478.1|6475.3|6477.5|6474.7|31
1619180790000|2021-04-23 12:26:30|6477.6|6474.8|6477.6|6474.8|6477.6|6474.8|6477.6|6474.8|2
1619180800000|2021-04-23 12:26:40|6477.5|6474.7|6478.1|6475.3|6478.1|6475.3|6477.1|6474.3|77
1619180810000|2021-04-23 12:26:50|6477.6|6474.8|6477.6|6474.8|6477.6|6474.8|6477.6|6474.8|8
1619180820000|2021-04-23 12:27:00|6478.1|6475.3|6479.2|6476.4|6479.2|6476.4|6478.1|6475.3|17
1619180830000|2021-04-23 12:27:10|6480.2|6477.4|6480.1|6477.3|6480.2|6477.4|6480.1|6477.3|6
1619180840000|2021-04-23 12:27:20|6479.6|6476.8|6481.1|6478.3|6481.1|6478.3|6479.6|6476.8|33
1619180850000|2021-04-23 12:27:30|6480.6|6477.8|6480.6|6477.8|6480.6|6477.8|6480.6|6477.8|0
1619180860000|2021-04-23 12:27:40|||||||||3
1619180870000|2021-04-23 12:27:50|6480.2|6477.4|6480.6|6477.8|6480.6|6477.8|6480.1|6477.3|1
1619180880000|2021-04-23 12:28:00|6481.1|6478.3|6480.1|6477.3|6482.6|6479.8|6480.1|6477.3|18
1619180890000|2021-04-23 12:28:10|6479.1|6476.3|6478.1|6475.3|6479.1|6476.3|6477.6|6474.8|16
1619180900000|2021-04-23 12:28:20|6478.2|6475.4|6479.2|6476.4|6479.2|6476.4|6478.2|6475.4|25
1619180910000|2021-04-23 12:28:30|6479.1|6476.3|6478.6|6475.8|6479.1|6476.3|6477.2|6474.4|19
1619180920000|2021-04-23 12:28:40|6479.1|6476.3|6479.1|6476.3|6479.2|6476.4|6478.7|6475.9|3
1619180930000|2021-04-23 12:28:50|6479.2|6476.4|6479.2|6476.4|6479.2|6476.4|6479.2|6476.4|0
1619180940000|2021-04-23 12:29:00|6479.6|6476.8|6479.6|6476.8|6479.6|6476.8|6479.6|6476.8|0
1619180950000|2021-04-23 12:29:10|6480|6477.2|6479.6|6476.8|6480|6477.2|6479.6|6476.8|5
1619180960000|2021-04-23 12:29:20|6479.2|6476.4|6479.1|6476.3|6479.2|6476.4|6479|6476.2|1
1619180970000|2021-04-23 12:29:30|6479.2|6476.4|6479.2|6476.4|6479.2|6476.4|6479.2|6476.4|1
1619180980000|2021-04-23 12:29:40|6479.6|6476.8|6477.2|6474.4|6479.6|6476.8|6477.2|6474.4|18
1619180990000|2021-04-23 12:29:50|||||||||9
1619181000000|2021-04-23 12:30:00|6477|6474.2|6477.2|6474.4|6477.2|6474.4|6477|6474.2|1
1619181010000|2021-04-23 12:30:10|6478|6475.2|6477.2|6474.4|6478.1|6475.3|6477.2|6474.4|9
1619181030000|2021-04-23 12:30:30|6477.6|6474.8|6477.6|6474.8|6477.6|6474.8|6477.6|6474.8|0
1619181040000|2021-04-23 12:30:40|6477.2|6474.4|6472.2|6469.4|6477.2|6474.4|6471.6|6468.8|664
1619181050000|2021-04-23 12:30:50|6472.6|6469.8|6470.2|6467.4|6473|6470.2|6469.5|6466.7|65
1619181060000|2021-04-23 12:31:00|6470.6|6467.8|6470.6|6467.8|6471.5|6468.7|6470.5|6467.7|27
1619181070000|2021-04-23 12:31:10|6471|6468.2|6471.5|6468.7|6471.6|6468.8|6471|6468.2|28
1619181080000|2021-04-23 12:31:20|6471.6|6468.8|6473|6470.2|6473|6470.2|6471.6|6468.8|28
1619181090000|2021-04-23 12:31:30|6472|6469.2|6472|6469.2|6472|6469.2|6471.6|6468.8|8
1619181100000|2021-04-23 12:31:40|6470|6467.2|6470|6467.2|6470|6467.2|6470|6467.2|98
1619181110000|2021-04-23 12:31:50|6469.6|6466.8|6466.1|6463.3|6470|6467.2|6466.1|6463.3|100
1619181120000|2021-04-23 12:32:00|6466.6|6463.8|6465.6|6462.8|6466.6|6463.8|6465|6462.2|26
1619181130000|2021-04-23 12:32:10|6466|6463.2|6465|6462.2|6466.2|6463.4|6465|6462.2|34
1619181140000|2021-04-23 12:32:20|6465.1|6462.3|6465.2|6462.4|6465.2|6462.4|6464.6|6461.8|8
1619181150000|2021-04-23 12:32:30|6465.6|6462.8|6465.1|6462.3|6466|6463.2|6465.1|6462.3|10
1619181160000|2021-04-23 12:32:40|6465.6|6462.8|6465.2|6462.4|6466.6|6463.8|6465|6462.2|27
1619181170000|2021-04-23 12:32:50|6466|6463.2|6466|6463.2|6466.2|6463.4|6465.1|6462.3|26
1619181180000|2021-04-23 12:33:00|6466.1|6463.3|6465.6|6462.8|6466.1|6463.3|6465|6462.2|2
1619181190000|2021-04-23 12:33:10|6466|6463.2|6467.6|6464.8|6467.6|6464.8|6466|6463.2|14
1619181200000|2021-04-23 12:33:20|6467|6464.2|6467|6464.2|6467.2|6464.4|6466.1|6463.3|11
1619181210000|2021-04-23 12:33:30|6466.5|6463.7|6466.5|6463.7|6466.5|6463.7|6466.5|6463.7|106
1619181220000|2021-04-23 12:33:40|6466|6463.2|6467|6464.2|6467|6464.2|6466|6463.2|5
1619181230000|2021-04-23 12:33:50|6466.5|6463.7|6467|6464.2|6467|6464.2|6466.5|6463.7|3
1619181240000|2021-04-23 12:34:00|6466.5|6463.7|6467|6464.2|6467|6464.2|6466|6463.2|7
1619181250000|2021-04-23 12:34:10|6467.2|6464.4|6467.6|6464.8|6467.6|6464.8|6467.2|6464.4|4
1619181270000|2021-04-23 12:34:30|6468|6465.2|6468.2|6465.4|6468.2|6465.4|6468|6465.2|1
1619181280000|2021-04-23 12:34:40|6469.1|6466.3|6466.6|6463.8|6469.1|6466.3|6466.6|6463.8|35
1619181290000|2021-04-23 12:34:50|6467.1|6464.3|6466.6|6463.8|6467.1|6464.3|6466.6|6463.8|2
1619181300000|2021-04-23 12:35:00|6467|6464.2|6467.1|6464.3|6468.2|6465.4|6467|6464.2|11
1619181310000|2021-04-23 12:35:10|6467.6|6464.8|6468.1|6465.3|6468.1|6465.3|6467.6|6464.8|14
1619181320000|2021-04-23 12:35:20|6467.9|6465.1|6467.2|6464.4|6467.9|6465.1|6467|6464.2|110
1619181330000|2021-04-23 12:35:30|6468|6465.2|6467.6|6464.8|6468.2|6465.4|6467.6|6464.8|10
1619181340000|2021-04-23 12:35:40|6467.7|6464.9|6468.1|6465.3|6468.1|6465.3|6467.7|6464.9|29
1619181350000|2021-04-23 12:35:50|6468.2|6465.4|6469.6|6466.8|6469.6|6466.8|6468.2|6465.4|60
1619181360000|2021-04-23 12:36:00|6469.2|6466.4|6467.1|6464.3|6469.2|6466.4|6467|6464.2|17
1619181370000|2021-04-23 12:36:10|6467|6464.2|6467.1|6464.3|6467.1|6464.3|6467|6464.2|5
1619181380000|2021-04-23 12:36:20|6467|6464.2|6467.6|6464.8|6467.6|6464.8|6467|6464.2|7
1619181390000|2021-04-23 12:36:30|6468|6465.2|6467.6|6464.8|6468.6|6465.8|6467.6|6464.8|234
1619181400000|2021-04-23 12:36:40|6468|6465.2|6468.1|6465.3|6468.1|6465.3|6468|6465.2|2
1619181410000|2021-04-23 12:36:50|6468.2|6465.4|6468|6465.2|6468.2|6465.4|6468|6465.2|0
1619181420000|2021-04-23 12:37:00|6468.1|6465.3|6470.4|6467.6|6471|6468.2|6468.1|6465.3|62
1619181430000|2021-04-23 12:37:10|6470|6467.2|6470.6|6467.8|6470.6|6467.8|6470|6467.2|5
1619181440000|2021-04-23 12:37:20|6471.1|6468.3|6471.1|6468.3|6472|6469.2|6471|6468.2|35
1619181450000|2021-04-23 12:37:30|6471.2|6468.4|6472|6469.2|6472|6469.2|6471.1|6468.3|6
1619181460000|2021-04-23 12:37:40|6472.6|6469.8|6473.6|6470.8|6473.6|6470.8|6471|6468.2|34
1619181470000|2021-04-23 12:37:50|6473.5|6470.7|6473|6470.2|6474|6471.2|6473|6470.2|7
1619181480000|2021-04-23 12:38:00|6473.1|6470.3|6473|6470.2|6473.1|6470.3|6473|6470.2|1
1619181490000|2021-04-23 12:38:10|6473.1|6470.3|6473|6470.2|6473.1|6470.3|6473|6470.2|1
1619181500000|2021-04-23 12:38:20|6473.1|6470.3|6473.6|6470.8|6473.6|6470.8|6473|6470.2|3
1619181510000|2021-04-23 12:38:30|6474|6471.2|6476.5|6473.7|6476.6|6473.8|6474|6471.2|20
1619181520000|2021-04-23 12:38:40|6475.6|6472.8|6475.5|6472.7|6476.6|6473.8|6475|6472.2|41
1619181530000|2021-04-23 12:38:50|6475.6|6472.8|6476|6473.2|6476.5|6473.7|6475.5|6472.7|126
1619181540000|2021-04-23 12:39:00|6475.6|6472.8|6477|6474.2|6477.1|6474.3|6475.6|6472.8|2
1619181550000|2021-04-23 12:39:10|6476.5|6473.7|6477.1|6474.3|6477.1|6474.3|6476|6473.2|4
1619181560000|2021-04-23 12:39:20|6477.2|6474.4|6477|6474.2|6477.2|6474.4|6476.6|6473.8|79
1619181570000|2021-04-23 12:39:30|6477.6|6474.8|6474.9|6472.1|6478|6475.2|6473|6470.2|154
1619181580000|2021-04-23 12:39:40|6474.4|6471.6|6475|6472.2|6475|6472.2|6473.9|6471.1|2
1619181590000|2021-04-23 12:39:50|6474.9|6472.1|6476|6473.2|6476|6473.2|6474.9|6472.1|0
1619181600000|2021-04-23 12:40:00|6476.5|6473.7|6477.4|6474.6|6477.5|6474.7|6476.5|6473.7|36
1619181610000|2021-04-23 12:40:10|6477|6474.2|6477|6474.2|6478|6475.2|6477|6474.2|6
1619181620000|2021-04-23 12:40:20|6477.1|6474.3|6478|6475.2|6479|6476.2|6477|6474.2|18
1619181630000|2021-04-23 12:40:30|6478.1|6475.3|6478|6475.2|6478.2|6475.4|6478|6475.2|1
1619181640000|2021-04-23 12:40:40|6478.1|6475.3|6478|6475.2|6478.1|6475.3|6478|6475.2|2
1619181650000|2021-04-23 12:40:50|6478.1|6475.3|6477.6|6474.8|6478.1|6475.3|6477.6|6474.8|0
1619181660000|2021-04-23 12:41:00|6477.7|6474.9|6479|6476.2|6480|6477.2|6477.7|6474.9|11
1619181670000|2021-04-23 12:41:10|6479.1|6476.3|6483.2|6480.4|6483.2|6480.4|6479|6476.2|50
1619181680000|2021-04-23 12:41:20|6484.2|6481.4|6484.5|6481.7|6485.6|6482.8|6483.6|6480.8|28
1619181690000|2021-04-23 12:41:30|6484.1|6481.3|6483.6|6480.8|6484.2|6481.4|6483.1|6480.3|12
1619181700000|2021-04-23 12:41:40|6483.7|6480.9|6485.1|6482.3|6486.1|6483.3|6483.6|6480.8|8
1619181710000|2021-04-23 12:41:50|||||||||9
1619181720000|2021-04-23 12:42:00|6485.2|6482.4|6483.1|6480.3|6485.2|6482.4|6482.7|6479.9|98
1619181730000|2021-04-23 12:42:10|6482.7|6479.9|6483|6480.2|6483.2|6480.4|6482.1|6479.3|101
1619181740000|2021-04-23 12:42:20|6482.3|6479.5|6480.2|6477.4|6483.1|6480.3|6480.1|6477.3|140
1619181750000|2021-04-23 12:42:30|6480.6|6477.8|6482|6479.2|6482.1|6479.3|6480.6|6477.8|4
1619181760000|2021-04-23 12:42:40|6482.2|6479.4|6483.1|6480.3|6484.6|6481.8|6481.2|6478.4|15
1619181770000|2021-04-23 12:42:50|6483.6|6480.8|6483.6|6480.8|6483.6|6480.8|6481.6|6478.8|19
1619181780000|2021-04-23 12:43:00|6483.7|6480.9|6481.2|6478.4|6484|6481.2|6480|6477.2|34
1619181790000|2021-04-23 12:43:10|6481.7|6478.9|6482.1|6479.3|6482.2|6479.4|6481.6|6478.8|44
1619181800000|2021-04-23 12:43:20|6482|6479.2|6481.1|6478.3|6482|6479.2|6480.6|6477.8|32
1619181810000|2021-04-23 12:43:30|6480.6|6477.8|6480.6|6477.8|6480.6|6477.8|6480.6|6477.8|1
1619181820000|2021-04-23 12:43:40|6480.5|6477.7|6480.7|6477.9|6480.7|6477.9|6480.1|6477.3|2
1619181830000|2021-04-23 12:43:50|6481|6478.2|6480.1|6477.3|6481|6478.2|6480.1|6477.3|0
1619181840000|2021-04-23 12:44:00|6480.6|6477.8|6477.6|6474.8|6480.6|6477.8|6477.6|6474.8|27
1619181850000|2021-04-23 12:44:10|6477.7|6474.9|6477.6|6474.8|6477.7|6474.9|6477.1|6474.3|57
1619181860000|2021-04-23 12:44:20|6477.1|6474.3|6477.2|6474.4|6477.2|6474.4|6476.6|6473.8|10
1619181870000|2021-04-23 12:44:30|6477.6|6474.8|6478.1|6475.3|6479|6476.2|6477.6|6474.8|1
1619181880000|2021-04-23 12:44:40|6478|6475.2|6477|6474.2|6478|6475.2|6477|6474.2|234
1619181890000|2021-04-23 12:44:50|6476.2|6473.4|6476.2|6473.4|6476.2|6473.4|6476.2|6473.4|7
1619181900000|2021-04-23 12:45:00|6476.6|6473.8|6478.1|6475.3|6478.2|6475.4|6476.6|6473.8|41
1619181910000|2021-04-23 12:45:10|6477.7|6474.9|6480.7|6477.9|6481.2|6478.4|6477.7|6474.9|35
1619181920000|2021-04-23 12:45:20|6480.6|6477.8|6480.7|6477.9|6480.7|6477.9|6480.3|6477.5|3
1619181930000|2021-04-23 12:45:30|6480.6|6477.8|6479.2|6476.4|6480.6|6477.8|6479.2|6476.4|2
1619181940000|2021-04-23 12:45:40|6479.3|6476.5|6479.6|6476.8|6479.7|6476.9|6479.3|6476.5|0
1619181950000|2021-04-23 12:45:50|6479.7|6476.9|6480.1|6477.3|6480.6|6477.8|6479.7|6476.9|0
1619181960000|2021-04-23 12:46:00|6480.6|6477.8|6479.6|6476.8|6480.6|6477.8|6479.3|6476.5|0
1619181970000|2021-04-23 12:46:10|6479.7|6476.9|6478.1|6475.3|6479.7|6476.9|6478.1|6475.3|10
1619181980000|2021-04-23 12:46:20|6478.2|6475.4|6478.2|6475.4|6478.2|6475.4|6478.1|6475.3|0
1619181990000|2021-04-23 12:46:30|6478.1|6475.3|6476.2|6473.4|6478.1|6475.3|6476.2|6473.4|31
1619182000000|2021-04-23 12:46:40|||||||||7
1619182020000|2021-04-23 12:47:00|6475.1|6472.3|6474.1|6471.3|6475.1|6472.3|6473.6|6470.8|74
1619182030000|2021-04-23 12:47:10|6473.7|6470.9|6472.6|6469.8|6473.7|6470.9|6472.6|6469.8|50
1619182040000|2021-04-23 12:47:20|6472.1|6469.3|6471.6|6468.8|6472.6|6469.8|6470.6|6467.8|10
1619182050000|2021-04-23 12:47:30|6472.1|6469.3|6472.1|6469.3|6472.6|6469.8|6472.1|6469.3|1
1619182060000|2021-04-23 12:47:40|6472|6469.2|6473.1|6470.3|6473.1|6470.3|6471.6|6468.8|10
1619182070000|2021-04-23 12:47:50|6473|6470.2|6472.6|6469.8|6473|6470.2|6472.6|6469.8|1
1619182080000|2021-04-23 12:48:00|6473.1|6470.3|6474.1|6471.3|6474.1|6471.3|6473.1|6470.3|1
1619182090000|2021-04-23 12:48:10|6474|6471.2|6473.1|6470.3|6474|6471.2|6472.6|6469.8|0
1619182100000|2021-04-23 12:48:20|6473.6|6470.8|6473.7|6470.9|6474.2|6471.4|6473.6|6470.8|5
1619182110000|2021-04-23 12:48:30|6473.6|6470.8|6474|6471.2|6474.1|6471.3|6473.5|6470.7|8
1619182120000|2021-04-23 12:48:40|6473.6|6470.8|6474|6471.2|6474.1|6471.3|6473.6|6470.8|2
1619182130000|2021-04-23 12:48:50|6473.6|6470.8|6472.6|6469.8|6473.6|6470.8|6472.5|6469.7|12
1619182140000|2021-04-23 12:49:00|6472.2|6469.4|6469|6466.2|6472.2|6469.4|6469|6466.2|102
1619182150000|2021-04-23 12:49:10|6468.9|6466.1|6468|6465.2|6468.9|6466.1|6467.6|6464.8|80
1619182160000|2021-04-23 12:49:20|6467.9|6465.1|6469|6466.2|6469|6466.2|6467.9|6465.1|12
1619182170000|2021-04-23 12:49:30|6468.9|6466.1|6469|6466.2|6469|6466.2|6468.9|6466.1|3
1619182180000|2021-04-23 12:49:40|6468.9|6466.1|6469|6466.2|6470.4|6467.6|6468.9|6466.1|23
1619182190000|2021-04-23 12:49:50|6468.9|6466.1|6469.5|6466.7|6469.5|6466.7|6468.9|6466.1|0
1619182200000|2021-04-23 12:50:00|6469.4|6466.6|6470.8|6468|6470.8|6468|6469|6466.2|2
1619182210000|2021-04-23 12:50:10|6470.3|6467.5|6470|6467.2|6470.4|6467.6|6469.4|6466.6|4
1619182220000|2021-04-23 12:50:20|6470.5|6467.7|6470.4|6467.6|6470.9|6468.1|6470.4|6467.6|1
1619182230000|2021-04-23 12:50:30|6470|6467.2|6470.4|6467.6|6470.6|6467.8|6470|6467.2|14
1619182240000|2021-04-23 12:50:40|6470.5|6467.7|6470.9|6468.1|6471.4|6468.6|6470.5|6467.7|8
1619182250000|2021-04-23 12:50:50|6470.5|6467.7|6470.5|6467.7|6470.5|6467.7|6470.5|6467.7|1
1619182260000|2021-04-23 12:51:00|6469.5|6466.7|6467.8|6465|6469.5|6466.7|6467.8|6465|8
1619182270000|2021-04-23 12:51:10|6467|6464.2|6467|6464.2|6467|6464.2|6466.9|6464.1|13
1619182280000|2021-04-23 12:51:20|6466.9|6464.1|6467|6464.2|6467|6464.2|6466.9|6464.1|0
1619182290000|2021-04-23 12:51:30|6467.1|6464.3|6468.4|6465.6|6468.5|6465.7|6467|6464.2|0
1619182300000|2021-04-23 12:51:40|6468|6465.2|6468|6465.2|6468.5|6465.7|6468|6465.2|3
1619182310000|2021-04-23 12:51:50|6467.6|6464.8|6467.5|6464.7|6467.6|6464.8|6467.5|6464.7|2
1619182320000|2021-04-23 12:52:00|6467.4|6464.6|6466.9|6464.1|6467.6|6464.8|6466.9|6464.1|1
1619182330000|2021-04-23 12:52:10|6467|6464.2|6467.5|6464.7|6467.5|6464.7|6466.5|6463.7|1
1619182340000|2021-04-23 12:52:20|6467.6|6464.8|6467.6|6464.8|6467.9|6465.1|6467.6|6464.8|0
1619182350000|2021-04-23 12:52:30|6468|6465.2|6468|6465.2|6469|6466.2|6468|6465.2|6
1619182360000|2021-04-23 12:52:40|6467|6464.2|6467.1|6464.3|6467.1|6464.3|6467|6464.2|2
1619182370000|2021-04-23 12:52:50|6467|6464.2|6467|6464.2|6467.1|6464.3|6467|6464.2|0
1619182380000|2021-04-23 12:53:00|6466.6|6463.8|6466.1|6463.3|6466.6|6463.8|6466|6463.2|3
1619182390000|2021-04-23 12:53:10|6466.2|6463.4|6468.2|6465.4|6468.6|6465.8|6466.1|6463.3|19
1619182400000|2021-04-23 12:53:20|6468.9|6466.1|6467.6|6464.8|6468.9|6466.1|6467.1|6464.3|1
1619182410000|2021-04-23 12:53:30|6467.5|6464.7|6467|6464.2|6467.5|6464.7|6467|6464.2|1
1619182420000|2021-04-23 12:53:40|6466.1|6463.3|6465.6|6462.8|6466.1|6463.3|6465.6|6462.8|4
1619182430000|2021-04-23 12:53:50|6466.1|6463.3|6465.6|6462.8|6466.1|6463.3|6465.6|6462.8|9
1619182440000|2021-04-23 12:54:00|6465.5|6462.7|6463.9|6461.1|6465.6|6462.8|6462.4|6459.6|183
1619182450000|2021-04-23 12:54:10|6464|6461.2|6464|6461.2|6464|6461.2|6463.9|6461.1|3
1619182460000|2021-04-23 12:54:20|6463.9|6461.1|6464|6461.2|6464|6461.2|6463.9|6461.1|3
1619182470000|2021-04-23 12:54:30|6464.4|6461.6|6464.8|6462|6464.9|6462.1|6464.4|6461.6|7
1619182480000|2021-04-23 12:54:40|6464.4|6461.6|6464.4|6461.6|6464.4|6461.6|6464.4|6461.6|1
1619182490000|2021-04-23 12:54:50|6465|6462.2|6469|6466.2|6469|6466.2|6464.4|6461.6|66
1619182500000|2021-04-23 12:55:00|6468.9|6466.1|6467.5|6464.7|6469|6466.2|6467|6464.2|0
1619182510000|2021-04-23 12:55:10|6467.4|6464.6|6467.5|6464.7|6467.5|6464.7|6467.4|6464.6|0
1619182520000|2021-04-23 12:55:20|6467.6|6464.8|6469.9|6467.1|6470|6467.2|6467.6|6464.8|7
1619182530000|2021-04-23 12:55:30|6469.5|6466.7|6471|6468.2|6471|6468.2|6469.5|6466.7|25
1619182540000|2021-04-23 12:55:40|6471.5|6468.7|6470.5|6467.7|6472|6469.2|6470.5|6467.7|11
1619182550000|2021-04-23 12:55:50|6471|6468.2|6471|6468.2|6471|6468.2|6471|6468.2|13
1619182560000|2021-04-23 12:56:00|6470.6|6467.8|6470|6467.2|6470.6|6467.8|6469|6466.2|7
1619182570000|2021-04-23 12:56:10|6469.6|6466.8|6469.5|6466.7|6469.6|6466.8|6469.5|6466.7|3
1619182580000|2021-04-23 12:56:20|6469.2|6466.4|6469.1|6466.3|6469.6|6466.8|6469|6466.2|1
1619182590000|2021-04-23 12:56:30|6469.6|6466.8|6468.5|6465.7|6469.6|6466.8|6468.5|6465.7|4
1619182600000|2021-04-23 12:56:40|6469|6466.2|6467|6464.2|6469|6466.2|6467|6464.2|10
1619182610000|2021-04-23 12:56:50|6468|6465.2|6469|6466.2|6469|6466.2|6468|6465.2|0
1619182620000|2021-04-23 12:57:00|6469.1|6466.3|6469.5|6466.7|6470|6467.2|6469|6466.2|14
1619182630000|2021-04-23 12:57:10|6469|6466.2|6468|6465.2|6469.5|6466.7|6468|6465.2|9
1619182640000|2021-04-23 12:57:20|6467.6|6464.8|6466.9|6464.1|6467.6|6464.8|6466.8|6464|6
1619182650000|2021-04-23 12:57:30|6467|6464.2|6469.4|6466.6|6469.4|6466.6|6467|6464.2|6
1619182660000|2021-04-23 12:57:40|6468.9|6466.1|6468.9|6466.1|6468.9|6466.1|6467.5|6464.7|14
1619182670000|2021-04-23 12:57:50|6468.6|6465.8|6469.4|6466.6|6469.6|6466.8|6468.5|6465.7|0
1619182680000|2021-04-23 12:58:00|6469.5|6466.7|6469|6466.2|6470|6467.2|6468|6465.2|3
1619182690000|2021-04-23 12:58:10|6468.9|6466.1|6468.5|6465.7|6469|6466.2|6468.5|6465.7|4
1619182700000|2021-04-23 12:58:20|6469|6466.2|6468.9|6466.1|6469|6466.2|6468.9|6466.1|2
1619182710000|2021-04-23 12:58:30|6468.5|6465.7|6469|6466.2|6469|6466.2|6468.5|6465.7|1
1619182720000|2021-04-23 12:58:40|6467.9|6465.1|6467|6464.2|6468|6465.2|6467|6464.2|22
1619182730000|2021-04-23 12:58:50|||||||||3
1619182740000|2021-04-23 12:59:00|6466.9|6464.1|6465.5|6462.7|6467|6464.2|6465|6462.2|13
1619182750000|2021-04-23 12:59:10|6465.4|6462.6|6469|6466.2|6469|6466.2|6465.4|6462.6|17
1619182760000|2021-04-23 12:59:20|6468.9|6466.1|6468|6465.2|6468.9|6466.1|6468|6465.2|12
1619182770000|2021-04-23 12:59:30|6467.9|6465.1|6468|6465.2|6468|6465.2|6467.9|6465.1|11
1619182780000|2021-04-23 12:59:40|6467.9|6465.1|6467|6464.2|6467.9|6465.1|6466.8|6464|8
1619182790000|2021-04-23 12:59:50|6466.9|6464.1|6466|6463.2|6467|6464.2|6466|6463.2|14
1619182800000|2021-04-23 13:00:00|6466.4|6463.6|6483|6480.2|6483|6480.2|6466|6463.2|120
1619182810000|2021-04-23 13:00:10|6482.1|6479.3|6479.1|6476.3|6482.1|6479.3|6477.6|6474.8|97
1619182820000|2021-04-23 13:00:20|6478.6|6475.8|6479.2|6476.4|6480.4|6477.6|6478.6|6475.8|37
1619182830000|2021-04-23 13:00:30|6479.6|6476.8|6484|6481.2|6484.1|6481.3|6479.5|6476.7|19
1619182840000|2021-04-23 13:00:40|6483.6|6480.8|6482|6479.2|6484|6481.2|6482|6479.2|39
1619182850000|2021-04-23 13:00:50|6482.2|6479.4|6481.5|6478.7|6482.6|6479.8|6481|6478.2|39
1619182860000|2021-04-23 13:01:00|6481.1|6478.3|6478.2|6475.4|6481.6|6478.8|6477.5|6474.7|38
1619182870000|2021-04-23 13:01:10|6478.1|6475.3|6478.2|6475.4|6479.6|6476.8|6478|6475.2|16
1619182880000|2021-04-23 13:01:20|6478.1|6475.3|6476.1|6473.3|6478.5|6475.7|6474.4|6471.6|173
1619182890000|2021-04-23 13:01:30|6476.2|6473.4|6477|6474.2|6477.2|6474.4|6476|6473.2|64
1619182900000|2021-04-23 13:01:40|6476.6|6473.8|6479.6|6476.8|6479.6|6476.8|6476.6|6473.8|12
1619182910000|2021-04-23 13:01:50|6480|6477.2|6482|6479.2|6482.2|6479.4|6480|6477.2|15
1619182920000|2021-04-23 13:02:00|6482.1|6479.3|6481|6478.2|6482.6|6479.8|6480.3|6477.5|6
1619182930000|2021-04-23 13:02:10|6480.2|6477.4|6480|6477.2|6480.2|6477.4|6477.7|6474.9|5
1619182940000|2021-04-23 13:02:20|6480.1|6477.3|6482.1|6479.3|6482.1|6479.3|6480.1|6477.3|4
1619182950000|2021-04-23 13:02:30|6482|6479.2|6481|6478.2|6482.1|6479.3|6480.6|6477.8|13
1619182960000|2021-04-23 13:02:40|6481.1|6478.3|6481.1|6478.3|6481.2|6478.4|6479.6|6476.8|8
1619182970000|2021-04-23 13:02:50|6481.2|6478.4|6482.2|6479.4|6482.2|6479.4|6481.1|6478.3|21
1619182980000|2021-04-23 13:03:00|6482.6|6479.8|6482|6479.2|6485.2|6482.4|6482|6479.2|44
1619182990000|2021-04-23 13:03:10|6481.6|6478.8|6479.5|6476.7|6481.6|6478.8|6479.2|6476.4|19
1619183000000|2021-04-23 13:03:20|6479.6|6476.8|6476.2|6473.4|6480.1|6477.3|6475.2|6472.4|16
1619183010000|2021-04-23 13:03:30|6476.6|6473.8|6476.6|6473.8|6477.6|6474.8|6476.6|6473.8|5
1619183020000|2021-04-23 13:03:40|6477.1|6474.3|6477.5|6474.7|6478|6475.2|6477.1|6474.3|13
1619183030000|2021-04-23 13:03:50|6477|6474.2|6479.1|6476.3|6479.1|6476.3|6476.6|6473.8|30
1619183040000|2021-04-23 13:04:00|6479.6|6476.8|6478.6|6475.8|6479.6|6476.8|6477.1|6474.3|39
1619183050000|2021-04-23 13:04:10|6479|6476.2|6477.1|6474.3|6479.1|6476.3|6477.1|6474.3|26
1619183060000|2021-04-23 13:04:20|6477|6474.2|6477.7|6474.9|6477.7|6474.9|6477|6474.2|8
1619183070000|2021-04-23 13:04:30|6478.1|6475.3|6478.1|6475.3|6478.5|6475.7|6478.1|6475.3|1
1619183090000|2021-04-23 13:04:50|6478|6475.2|6475.1|6472.3|6478|6475.2|6474|6471.2|31
1619183100000|2021-04-23 13:05:00|6475|6472.2|6478.1|6475.3|6478.2|6475.4|6474.9|6472.1|29
1619183110000|2021-04-23 13:05:10|6477.6|6474.8|6480.1|6477.3|6480.6|6477.8|6477.6|6474.8|17
1619183120000|2021-04-23 13:05:20|6480.6|6477.8|6481.7|6478.9|6482|6479.2|6480.6|6477.8|6
1619183130000|2021-04-23 13:05:30|6481.6|6478.8|6481.1|6478.3|6482.5|6479.7|6480.6|6477.8|32
1619183140000|2021-04-23 13:05:40|6480.6|6477.8|6483.2|6480.4|6483.6|6480.8|6480.6|6477.8|11
1619183150000|2021-04-23 13:05:50|6483.1|6480.3|6482.1|6479.3|6483.2|6480.4|6482.1|6479.3|3
1619183160000|2021-04-23 13:06:00|6482.9|6480.1|6483.2|6480.4|6484.2|6481.4|6482.9|6480.1|6
1619183170000|2021-04-23 13:06:10|6483.6|6480.8|6484.1|6481.3|6484.2|6481.4|6482.6|6479.8|18
1619183180000|2021-04-23 13:06:20|6483.6|6480.8|6489.7|6486.9|6491.2|6488.4|6483.6|6480.8|64
1619183190000|2021-04-23 13:06:30|6490.1|6487.3|6489|6486.2|6491.1|6488.3|6489|6486.2|32
1619183200000|2021-04-23 13:06:40|6488.2|6485.4|6490|6487.2|6490.7|6487.9|6486.6|6483.8|143
1619183210000|2021-04-23 13:06:50|6489.2|6486.4|6489.1|6486.3|6489.7|6486.9|6487.7|6484.9|52
1619183220000|2021-04-23 13:07:00|6489.2|6486.4|6488.2|6485.4|6489.2|6486.4|6488.1|6485.3|5
1619183230000|2021-04-23 13:07:10|6489.1|6486.3|6488.2|6485.4|6489.1|6486.3|6487.6|6484.8|5
1619183240000|2021-04-23 13:07:20|6488.1|6485.3|6490|6487.2|6490.2|6487.4|6488.1|6485.3|9
1619183250000|2021-04-23 13:07:30|6489.6|6486.8|6489.7|6486.9|6490.1|6487.3|6488.6|6485.8|103
1619183260000|2021-04-23 13:07:40|6489.6|6486.8|6489.6|6486.8|6490.6|6487.8|6489.6|6486.8|8
1619183270000|2021-04-23 13:07:50|6490|6487.2|6487.5|6484.7|6490.1|6487.3|6486.6|6483.8|7
1619183280000|2021-04-23 13:08:00|6487.1|6484.3|6488.6|6485.8|6488.6|6485.8|6487|6484.2|40
1619183290000|2021-04-23 13:08:10|6488.5|6485.7|6489.6|6486.8|6489.9|6487.1|6488|6485.2|22
1619183300000|2021-04-23 13:08:20|6489.5|6486.7|6488.5|6485.7|6490.2|6487.4|6488.5|6485.7|13
1619183310000|2021-04-23 13:08:30|6488.1|6485.3|6487.1|6484.3|6488.6|6485.8|6487|6484.2|22
1619183320000|2021-04-23 13:08:40|6486.6|6483.8|6485.6|6482.8|6487.1|6484.3|6485.6|6482.8|14
1619183330000|2021-04-23 13:08:50|6485.5|6482.7|6482.6|6479.8|6485.6|6482.8|6480.2|6477.4|34
1619183340000|2021-04-23 13:09:00|6482.5|6479.7|6484.6|6481.8|6484.6|6481.8|6482.1|6479.3|73
1619183350000|2021-04-23 13:09:10|6485|6482.2|6484.6|6481.8|6485|6482.2|6483.6|6480.8|2
1619183360000|2021-04-23 13:09:20|6483.8|6481|6482.6|6479.8|6483.8|6481|6482|6479.2|25
1619183370000|2021-04-23 13:09:30|6482.5|6479.7|6482.6|6479.8|6483.6|6480.8|6481.6|6478.8|8
1619183380000|2021-04-23 13:09:40|6483.6|6480.8|6483.1|6480.3|6483.6|6480.8|6483|6480.2|12
1619183390000|2021-04-23 13:09:50|6483.2|6480.4|6482.7|6479.9|6483.5|6480.7|6482|6479.2|16
1619183400000|2021-04-23 13:10:00|6483.2|6480.4|6482.2|6479.4|6483.2|6480.4|6480.2|6477.4|13
1619183410000|2021-04-23 13:10:10|6481.6|6478.8|6477.3|6474.5|6481.6|6478.8|6477.1|6474.3|80
1619183420000|2021-04-23 13:10:20|6478.2|6475.4|6478.6|6475.8|6479.2|6476.4|6477.2|6474.4|2
1619183430000|2021-04-23 13:10:30|6478.2|6475.4|6477.2|6474.4|6478.2|6475.4|6476.2|6473.4|21
1619183440000|2021-04-23 13:10:40|6477.7|6474.9|6477.7|6474.9|6478.2|6475.4|6476.7|6473.9|6
1619183450000|2021-04-23 13:10:50|6478|6475.2|6477.2|6474.4|6478.1|6475.3|6476.6|6473.8|3
1619183460000|2021-04-23 13:11:00|6477.6|6474.8|6476.6|6473.8|6478.2|6475.4|6476.6|6473.8|8
1619183470000|2021-04-23 13:11:10|6478.2|6475.4|6478.1|6475.3|6479.2|6476.4|6478.1|6475.3|24
1619183480000|2021-04-23 13:11:20|6477.6|6474.8|6474.1|6471.3|6478.1|6475.3|6474.1|6471.3|166
1619183490000|2021-04-23 13:11:30|6474.6|6471.8|6476.5|6473.7|6476.6|6473.8|6474.1|6471.3|7
1619183500000|2021-04-23 13:11:40|6476.2|6473.4|6477.1|6474.3|6477.1|6474.3|6476|6473.2|13
1619183510000|2021-04-23 13:11:50|6477.2|6474.4|6480.6|6477.8|6480.6|6477.8|6477.2|6474.4|22
1619183520000|2021-04-23 13:12:00|6480.1|6477.3|6482.5|6479.7|6482.6|6479.8|6480.1|6477.3|8
1619183530000|2021-04-23 13:12:10|6482|6479.2|6482|6479.2|6482.6|6479.8|6480.7|6477.9|8
1619183540000|2021-04-23 13:12:20|6482.2|6479.4|6487.1|6484.3|6487.2|6484.4|6482.2|6479.4|73
1619183550000|2021-04-23 13:12:30|6487|6484.2|6486.2|6483.4|6487.1|6484.3|6485.7|6482.9|22
1619183560000|2021-04-23 13:12:40|6486.6|6483.8|6489|6486.2|6489|6486.2|6486.2|6483.4|15
1619183570000|2021-04-23 13:12:50|6488.1|6485.3|6488.5|6485.7|6489|6486.2|6487.6|6484.8|93
1619183580000|2021-04-23 13:13:00|6488.1|6485.3|6489.6|6486.8|6489.6|6486.8|6488.1|6485.3|5
1619183590000|2021-04-23 13:13:10|6489.5|6486.7|6491.1|6488.3|6493.6|6490.8|6489.5|6486.7|36
1619183600000|2021-04-23 13:13:20|6491.6|6488.8|6492.2|6489.4|6492.2|6489.4|6491.1|6488.3|1
1619183610000|2021-04-23 13:13:30|6493|6490.2|6492.6|6489.8|6493|6490.2|6492.1|6489.3|9
1619183620000|2021-04-23 13:13:40|6492.5|6489.7|6492.5|6489.7|6493|6490.2|6491|6488.2|50
1619183630000|2021-04-23 13:13:50|6492.4|6489.6|6490.2|6487.4|6492.4|6489.6|6487.1|6484.3|394
1619183640000|2021-04-23 13:14:00|6490.3|6487.5|6490.2|6487.4|6490.3|6487.5|6490.2|6487.4|1
1619183650000|2021-04-23 13:14:10|6489.2|6486.4|6489.3|6486.5|6489.3|6486.5|6488.2|6485.4|2
1619183660000|2021-04-23 13:14:20|6489.7|6486.9|6490.2|6487.4|6490.8|6488|6489.3|6486.5|12
1619183670000|2021-04-23 13:14:30|6489.8|6487|6488.2|6485.4|6489.8|6487|6486.2|6483.4|529
1619183680000|2021-04-23 13:14:40|6488.1|6485.3|6486.2|6483.4|6488.1|6485.3|6486.1|6483.3|10
1619183690000|2021-04-23 13:14:50|6487.1|6484.3|6487.2|6484.4|6487.2|6484.4|6487.1|6484.3|9
1619183700000|2021-04-23 13:15:00|6487.6|6484.8|6490.2|6487.4|6490.2|6487.4|6487.1|6484.3|21
1619183710000|2021-04-23 13:15:10|6490.6|6487.8|6489.6|6486.8|6490.6|6487.8|6488.2|6485.4|38
1619183720000|2021-04-23 13:15:20|6488.7|6485.9|6491.7|6488.9|6492.2|6489.4|6488.7|6485.9|17
1619183730000|2021-04-23 13:15:30|6491.6|6488.8|6491.2|6488.4|6492.2|6489.4|6490.2|6487.4|6
1619183740000|2021-04-23 13:15:40|6491.1|6488.3|6491.7|6488.9|6491.7|6488.9|6490.6|6487.8|4
1619183750000|2021-04-23 13:15:50|6491.2|6488.4|6492.1|6489.3|6492.2|6489.4|6490.2|6487.4|35
1619183760000|2021-04-23 13:16:00|6492.2|6489.4|6494.2|6491.4|6494.2|6491.4|6492.2|6489.4|13
1619183770000|2021-04-23 13:16:10|6493.7|6490.9|6493.2|6490.4|6494.1|6491.3|6493.1|6490.3|31
1619183780000|2021-04-23 13:16:20|6493.1|6490.3|6492.6|6489.8|6493.2|6490.4|6492.1|6489.3|15
1619183790000|2021-04-23 13:16:30|6492.2|6489.4|6489.7|6486.9|6493.7|6490.9|6489.7|6486.9|39
1619183800000|2021-04-23 13:16:40|6489.6|6486.8|6490.7|6487.9|6490.7|6487.9|6489.2|6486.4|3
1619183810000|2021-04-23 13:16:50|6491.2|6488.4|6490.7|6487.9|6491.7|6488.9|6490.7|6487.9|7
1619183820000|2021-04-23 13:17:00|6491.2|6488.4|6491.7|6488.9|6491.7|6488.9|6491.2|6488.4|20
1619183830000|2021-04-23 13:17:10|6491.2|6488.4|6489.6|6486.8|6491.2|6488.4|6489.2|6486.4|5
1619183840000|2021-04-23 13:17:20|6488.7|6485.9|6490.2|6487.4|6490.2|6487.4|6488.2|6485.4|24
1619183850000|2021-04-23 13:17:30|6489.2|6486.4|6488.7|6485.9|6489.2|6486.4|6488.2|6485.4|6
1619183860000|2021-04-23 13:17:40|6488.2|6485.4|6489.2|6486.4|6489.2|6486.4|6488.2|6485.4|0
1619183870000|2021-04-23 13:17:50|6488.2|6485.4|6487.7|6484.9|6488.2|6485.4|6487.7|6484.9|1
1619183880000|2021-04-23 13:18:00|6488.2|6485.4|6487.7|6484.9|6488.2|6485.4|6486.2|6483.4|7
1619183890000|2021-04-23 13:18:10|6488.2|6485.4|6488.2|6485.4|6488.2|6485.4|6488.2|6485.4|1
1619183900000|2021-04-23 13:18:20|6488.6|6485.8|6488.2|6485.4|6488.6|6485.8|6488.2|6485.4|1
1619183910000|2021-04-23 13:18:30|6488.7|6485.9|6489.2|6486.4|6489.7|6486.9|6488.7|6485.9|20
1619183920000|2021-04-23 13:18:40|6488.2|6485.4|6489.7|6486.9|6489.7|6486.9|6488.2|6485.4|11
1619183930000|2021-04-23 13:18:50|6489.2|6486.4|6487.6|6484.8|6489.2|6486.4|6487.6|6484.8|1
1619183940000|2021-04-23 13:19:00|6487.2|6484.4|6486.6|6483.8|6488.2|6485.4|6486.2|6483.4|51
1619183950000|2021-04-23 13:19:10|6486.2|6483.4|6483|6480.2|6486.2|6483.4|6482.1|6479.3|307
1619183960000|2021-04-23 13:19:20|6483.1|6480.3|6480.5|6477.7|6483.1|6480.3|6480.5|6477.7|41
1619183970000|2021-04-23 13:19:30|6480.1|6477.3|6482.5|6479.7|6482.5|6479.7|6480.1|6477.3|18
1619183980000|2021-04-23 13:19:40|6481.2|6478.4|6482.5|6479.7|6482.6|6479.8|6481.2|6478.4|19
1619183990000|2021-04-23 13:19:50|6483.1|6480.3|6483.1|6480.3|6484|6481.2|6483|6480.2|35
1619184000000|2021-04-23 13:20:00|6483|6480.2|6484|6481.2|6484|6481.2|6482.2|6479.4|3
1619184010000|2021-04-23 13:20:10|6483.6|6480.8|6481.6|6478.8|6483.6|6480.8|6480.6|6477.8|37
1619184020000|2021-04-23 13:20:20|6481.5|6478.7|6478.5|6475.7|6481.5|6478.7|6478|6475.2|64
1619184030000|2021-04-23 13:20:30|6478.6|6475.8|6478.2|6475.4|6479|6476.2|6478.1|6475.3|8
1619184040000|2021-04-23 13:20:40|6479|6476.2|6480.6|6477.8|6482.1|6479.3|6479|6476.2|91
1619184050000|2021-04-23 13:20:50|6481|6478.2|6480|6477.2|6481.1|6478.3|6480|6477.2|9
1619184060000|2021-04-23 13:21:00|6478.6|6475.8|6479.6|6476.8|6480|6477.2|6478.6|6475.8|6
1619184070000|2021-04-23 13:21:10|6479|6476.2|6479|6476.2|6479.5|6476.7|6478.5|6475.7|28
1619184080000|2021-04-23 13:21:20|6476.1|6473.3|6475.1|6472.3|6477.6|6474.8|6474.1|6471.3|340
1619184090000|2021-04-23 13:21:30|6475|6472.2|6473.6|6470.8|6475|6472.2|6471.3|6468.5|101
1619184100000|2021-04-23 13:21:40|6474.1|6471.3|6473.1|6470.3|6475.1|6472.3|6472.6|6469.8|76
1619184110000|2021-04-23 13:21:50|6473.6|6470.8|6475.6|6472.8|6475.6|6472.8|6473.6|6470.8|21
1619184120000|2021-04-23 13:22:00|6475.1|6472.3|6477.1|6474.3|6477.1|6474.3|6475.1|6472.3|8
1619184130000|2021-04-23 13:22:10|6477|6474.2|6477.1|6474.3|6477.1|6474.3|6476.1|6473.3|14
1619184140000|2021-04-23 13:22:20|6477.6|6474.8|6478.1|6475.3|6478.1|6475.3|6476.2|6473.4|2
1619184150000|2021-04-23 13:22:30|6477.6|6474.8|6471.6|6468.8|6478.6|6475.8|6471.6|6468.8|134
1619184160000|2021-04-23 13:22:40|6471.1|6468.3|6472.6|6469.8|6472.6|6469.8|6470.1|6467.3|71
1619184170000|2021-04-23 13:22:50|6472.5|6469.7|6472.1|6469.3|6473.1|6470.3|6471.6|6468.8|33
1619184180000|2021-04-23 13:23:00|6473|6470.2|6470.1|6467.3|6473|6470.2|6470.1|6467.3|13
1619184190000|2021-04-23 13:23:10|6469.6|6466.8|6471.1|6468.3|6471.1|6468.3|6469.6|6466.8|5
1619184200000|2021-04-23 13:23:20|6470.6|6467.8|6470.1|6467.3|6470.6|6467.8|6468.6|6465.8|43
1619184210000|2021-04-23 13:23:30|6470.6|6467.8|6470.6|6467.8|6470.6|6467.8|6469.6|6466.8|20
1619184220000|2021-04-23 13:23:40|6470.1|6467.3|6470.1|6467.3|6470.6|6467.8|6469.6|6466.8|13
1619184230000|2021-04-23 13:23:50|6470|6467.2|6469.6|6466.8|6470|6467.2|6469.6|6466.8|9
1619184240000|2021-04-23 13:24:00|6470.1|6467.3|6471.6|6468.8|6472.1|6469.3|6470.1|6467.3|31
1619184250000|2021-04-23 13:24:10|6471.2|6468.4|6472.1|6469.3|6472.1|6469.3|6471.2|6468.4|18
1619184260000|2021-04-23 13:24:20|6473|6470.2|6472.6|6469.8|6473|6470.2|6471.6|6468.8|7
1619184270000|2021-04-23 13:24:30|6473.1|6470.3|6472.6|6469.8|6473.1|6470.3|6472.6|6469.8|20
1619184280000|2021-04-23 13:24:40|6472.5|6469.7|6472.6|6469.8|6473.1|6470.3|6472.1|6469.3|17
1619184290000|2021-04-23 13:24:50|6471.6|6468.8|6471.6|6468.8|6472.1|6469.3|6470.6|6467.8|6
1619184300000|2021-04-23 13:25:00|6472.1|6469.3|6473.6|6470.8|6474.6|6471.8|6470.6|6467.8|44
1619184310000|2021-04-23 13:25:10|6473.1|6470.3|6473.1|6470.3|6473.6|6470.8|6472.6|6469.8|7
1619184320000|2021-04-23 13:25:20|6473|6470.2|6472.6|6469.8|6473.6|6470.8|6472.1|6469.3|31
1619184330000|2021-04-23 13:25:30|6472.1|6469.3|6470.6|6467.8|6472.1|6469.3|6469.6|6466.8|27
1619184340000|2021-04-23 13:25:40|6471.1|6468.3|6470.6|6467.8|6471.1|6468.3|6470.1|6467.3|48
1619184350000|2021-04-23 13:25:50|6471.1|6468.3|6471.6|6468.8|6471.6|6468.8|6470.1|6467.3|32
1619184360000|2021-04-23 13:26:00|6471.1|6468.3|6469.6|6466.8|6471.1|6468.3|6469.1|6466.3|31
1619184370000|2021-04-23 13:26:10|6470.1|6467.3|6469.6|6466.8|6470.1|6467.3|6469|6466.2|15
1619184380000|2021-04-23 13:26:20|6469.1|6466.3|6468.1|6465.3|6469.1|6466.3|6468.1|6465.3|77
1619184390000|2021-04-23 13:26:30|6468.6|6465.8|6471.1|6468.3|6471.6|6468.8|6468.6|6465.8|6
1619184400000|2021-04-23 13:26:40|6471.6|6468.8|6470.6|6467.8|6471.6|6468.8|6470.6|6467.8|3
1619184410000|2021-04-23 13:26:50|6470.1|6467.3|6470.6|6467.8|6470.6|6467.8|6470.1|6467.3|27
1619184420000|2021-04-23 13:27:00|6471.1|6468.3|6470.6|6467.8|6471.1|6468.3|6470.6|6467.8|32
1619184430000|2021-04-23 13:27:10|6470.2|6467.4|6472|6469.2|6472.1|6469.3|6470.2|6467.4|10
1619184440000|2021-04-23 13:27:20|6471.6|6468.8|6471.1|6468.3|6471.6|6468.8|6470.6|6467.8|16
1619184450000|2021-04-23 13:27:30|6471.5|6468.7|6470.6|6467.8|6471.6|6468.8|6470.1|6467.3|17
1619184460000|2021-04-23 13:27:40|6470.5|6467.7|6469.5|6466.7|6470.5|6467.7|6469.5|6466.7|103
1619184470000|2021-04-23 13:27:50|6469.1|6466.3|6469.1|6466.3|6469.1|6466.3|6469|6466.2|66
1619184480000|2021-04-23 13:28:00|6469|6466.2|6469.1|6466.3|6469.5|6466.7|6469|6466.2|5
1619184490000|2021-04-23 13:28:10|6469.5|6466.7|6470.1|6467.3|6470.1|6467.3|6469.2|6466.4|9
1619184500000|2021-04-23 13:28:20|6470|6467.2|6470.1|6467.3|6470.1|6467.3|6470|6467.2|0
1619184510000|2021-04-23 13:28:30|6470.5|6467.7|6470|6467.2|6470.5|6467.7|6470|6467.2|1
1619184520000|2021-04-23 13:28:40|6470.5|6467.7|6470.5|6467.7|6471|6468.2|6470|6467.2|10
1619184530000|2021-04-23 13:28:50|6470|6467.2|6470|6467.2|6470|6467.2|6470|6467.2|63
1619184540000|2021-04-23 13:29:00|6470.1|6467.3|6475.1|6472.3|6475.5|6472.7|6470.1|6467.3|97
1619184550000|2021-04-23 13:29:10|6474.6|6471.8|6474.5|6471.7|6474.6|6471.8|6474|6471.2|30
1619184560000|2021-04-23 13:29:20|6474|6471.2|6474.5|6471.7|6475|6472.2|6474|6471.2|62
1619184570000|2021-04-23 13:29:30|6474.1|6471.3|6476|6473.2|6476.6|6473.8|6474.1|6471.3|14
1619184580000|2021-04-23 13:29:40|6475.1|6472.3|6475|6472.2|6475.6|6472.8|6475|6472.2|50
1619184590000|2021-04-23 13:29:50|6475.1|6472.3|6472.5|6469.7|6475.1|6472.3|6472.1|6469.3|41
1619184600000|2021-04-23 13:30:00|6473|6470.2|6473.1|6470.3|6474.1|6471.3|6473|6470.2|21
1619184610000|2021-04-23 13:30:10|6474|6471.2|6477.1|6474.3|6477.1|6474.3|6474|6471.2|5
1619184620000|2021-04-23 13:30:20|6477.5|6474.7|6481.5|6478.7|6482|6479.2|6477.5|6474.7|89
1619184630000|2021-04-23 13:30:30|6481|6478.2|6477.1|6474.3|6481.1|6478.3|6477|6474.2|24
1619184640000|2021-04-23 13:30:40|6477.7|6474.9|6479.5|6476.7|6480|6477.2|6477.7|6474.9|81
1619184650000|2021-04-23 13:30:50|6480.1|6477.3|6480.6|6477.8|6481|6478.2|6479.1|6476.3|114
1619184660000|2021-04-23 13:31:00|6480.5|6477.7|6483.5|6480.7|6484.1|6481.3|6480|6477.2|175
1619184670000|2021-04-23 13:31:10|6483.6|6480.8|6482.1|6479.3|6483.6|6480.8|6481.5|6478.7|23
1619184680000|2021-04-23 13:31:20|6482|6479.2|6482|6479.2|6482.1|6479.3|6481.5|6478.7|1
1619184690000|2021-04-23 13:31:30|6482.1|6479.3|6481.5|6478.7|6482.1|6479.3|6480.6|6477.8|14
1619184700000|2021-04-23 13:31:40|6480.5|6477.7|6479.6|6476.8|6480.5|6477.7|6479.5|6476.7|9
1619184710000|2021-04-23 13:31:50|6479.5|6476.7|6480.6|6477.8|6481|6478.2|6479.1|6476.3|15
1619184720000|2021-04-23 13:32:00|6480.5|6477.7|6481|6478.2|6482.1|6479.3|6480.5|6477.7|87
1619184730000|2021-04-23 13:32:10|6480.1|6477.3|6479.5|6476.7|6480.6|6477.8|6478.5|6475.7|50
1619184740000|2021-04-23 13:32:20|6478.6|6475.8|6473.1|6470.3|6478.6|6475.8|6472.5|6469.7|55
1619184750000|2021-04-23 13:32:30|6473|6470.2|6471.6|6468.8|6473.1|6470.3|6471.5|6468.7|19
1619184760000|2021-04-23 13:32:40|6472.1|6469.3|6475.5|6472.7|6475.5|6472.7|6471.6|6468.8|23
1619184770000|2021-04-23 13:32:50|6474.5|6471.7|6474|6471.2|6474.6|6471.8|6474|6471.2|50
1619184780000|2021-04-23 13:33:00|6473.6|6470.8|6464|6461.2|6473.6|6470.8|6463.1|6460.3|120
1619184790000|2021-04-23 13:33:10|6464.1|6461.3|6467.5|6464.7|6467.5|6464.7|6464.1|6461.3|20
1619184800000|2021-04-23 13:33:20|6467|6464.2|6470.5|6467.7|6472.6|6469.8|6466.5|6463.7|67
1619184810000|2021-04-23 13:33:30|6470.1|6467.3|6471.1|6468.3|6471.1|6468.3|6470|6467.2|17
1619184820000|2021-04-23 13:33:40|6471.5|6468.7|6472|6469.2|6473.5|6470.7|6471.5|6468.7|20
1619184830000|2021-04-23 13:33:50|6471.9|6469.1|6472.6|6469.8|6473.1|6470.3|6471.9|6469.1|15
1619184840000|2021-04-23 13:34:00|6472.5|6469.7|6473|6470.2|6473.1|6470.3|6470.9|6468.1|57
1619184850000|2021-04-23 13:34:10|6472.9|6470.1|6479.1|6476.3|6479.1|6476.3|6472.1|6469.3|69
1619184860000|2021-04-23 13:34:20|6478.7|6475.9|6479.5|6476.7|6480.5|6477.7|6478.5|6475.7|23
1619184870000|2021-04-23 13:34:30|6478.6|6475.8|6477.1|6474.3|6479.4|6476.6|6476.5|6473.7|2
1619184880000|2021-04-23 13:34:40|6477.6|6474.8|6479.7|6476.9|6481.1|6478.3|6477.6|6474.8|6
1619184890000|2021-04-23 13:34:50|6480|6477.2|6478.6|6475.8|6480.6|6477.8|6478.1|6475.3|45
1619184900000|2021-04-23 13:35:00|6479.1|6476.3|6481.1|6478.3|6481.1|6478.3|6479.1|6476.3|313
1619184910000|2021-04-23 13:35:10|6480.7|6477.9|6484.1|6481.3|6484.1|6481.3|6479.6|6476.8|47
1619184920000|2021-04-23 13:35:20|6484.9|6482.1|6493.5|6490.7|6493.5|6490.7|6484.9|6482.1|126
1619184930000|2021-04-23 13:35:30|6493|6490.2|6492.1|6489.3|6493.9|6491.1|6491.4|6488.6|20
1619184940000|2021-04-23 13:35:40|6492.5|6489.7|6495.5|6492.7|6497.9|6495.1|6492.5|6489.7|132
1619184950000|2021-04-23 13:35:50|6495.4|6492.6|6493.5|6490.7|6495.4|6492.6|6493.5|6490.7|67
1619184960000|2021-04-23 13:36:00|6493.7|6490.9|6494.9|6492.1|6497.9|6495.1|6493.7|6490.9|151
1619184970000|2021-04-23 13:36:10|6495.4|6492.6|6494|6491.2|6496|6493.2|6493.9|6491.1|25
1619184980000|2021-04-23 13:36:20|6493.6|6490.8|6492|6489.2|6494.1|6491.3|6492|6489.2|28
1619184990000|2021-04-23 13:36:30|6492.5|6489.7|6493.5|6490.7|6494|6491.2|6492.5|6489.7|2
1619185000000|2021-04-23 13:36:40|6493.4|6490.6|6494|6491.2|6494.1|6491.3|6493|6490.2|5
1619185010000|2021-04-23 13:36:50|6494.1|6491.3|6495.9|6493.1|6495.9|6493.1|6493.9|6491.1|16
1619185020000|2021-04-23 13:37:00|6495.5|6492.7|6493.9|6491.1|6495.5|6492.7|6493.9|6491.1|22
1619185030000|2021-04-23 13:37:10|6494.1|6491.3|6492.4|6489.6|6494.1|6491.3|6490.4|6487.6|27
1619185040000|2021-04-23 13:37:20|6491.9|6489.1|6494.9|6492.1|6495.1|6492.3|6491.9|6489.1|30
1619185050000|2021-04-23 13:37:30|6494.4|6491.6|6494.5|6491.7|6494.5|6491.7|6493.1|6490.3|13
1619185060000|2021-04-23 13:37:40|6494.6|6491.8|6492.9|6490.1|6494.9|6492.1|6492.9|6490.1|27
1619185070000|2021-04-23 13:37:50|6493|6490.2|6493|6490.2|6494.1|6491.3|6492.6|6489.8|25
1619185080000|2021-04-23 13:38:00|6493.4|6490.6|6495.5|6492.7|6495.9|6493.1|6493.1|6490.3|35
1619185090000|2021-04-23 13:38:10|6495.4|6492.6|6494.9|6492.1|6495.4|6492.6|6493.9|6491.1|4
1619185100000|2021-04-23 13:38:20|6494.1|6491.3|6493.9|6491.1|6494.1|6491.3|6492|6489.2|18
1619185110000|2021-04-23 13:38:30|6493.5|6490.7|6491.4|6488.6|6494|6491.2|6491.4|6488.6|7
1619185120000|2021-04-23 13:38:40|6490.9|6488.1|6492.9|6490.1|6493.5|6490.7|6490.9|6488.1|3
1619185130000|2021-04-23 13:38:50|6493|6490.2|6493|6490.2|6493|6490.2|6491.9|6489.1|4
1619185140000|2021-04-23 13:39:00|6493.1|6490.3|6494.5|6491.7|6495.1|6492.3|6493.1|6490.3|20
1619185150000|2021-04-23 13:39:10|6495|6492.2|6494.6|6491.8|6495.1|6492.3|6494.5|6491.7|4
1619185160000|2021-04-23 13:39:20|6495.1|6492.3|6494|6491.2|6495.1|6492.3|6493.9|6491.1|10
1619185170000|2021-04-23 13:39:30|6494.5|6491.7|6494.9|6492.1|6495|6492.2|6494|6491.2|28
1619185180000|2021-04-23 13:39:40|6495|6492.2|6494.9|6492.1|6495|6492.2|6493.1|6490.3|20
1619185190000|2021-04-23 13:39:50|6494|6491.2|6494.9|6492.1|6494.9|6492.1|6494|6491.2|2
1619185200000|2021-04-23 13:40:00|6494.5|6491.7|6497.1|6494.3|6497.1|6494.3|6493.9|6491.1|13
1619185210000|2021-04-23 13:40:10|6497.9|6495.1|6498.6|6495.8|6500.1|6497.3|6497.9|6495.1|43
1619185220000|2021-04-23 13:40:20|6499.1|6496.3|6500.1|6497.3|6501.1|6498.3|6499.1|6496.3|91
1619185230000|2021-04-23 13:40:30|6500.5|6497.7|6501.5|6498.7|6502.1|6499.3|6500.5|6497.7|34
1619185240000|2021-04-23 13:40:40|6501.1|6498.3|6501|6498.2|6501.6|6498.8|6501|6498.2|32
1619185250000|2021-04-23 13:40:50|6501.1|6498.3|6499.1|6496.3|6503.1|6500.3|6499|6496.2|40
1619185260000|2021-04-23 13:41:00|6499|6496.2|6493|6490.2|6499.1|6496.3|6492.5|6489.7|25
1619185270000|2021-04-23 13:41:10|6493.1|6490.3|6494.6|6491.8|6494.6|6491.8|6492.1|6489.3|24
1619185280000|2021-04-23 13:41:20|6494.7|6491.9|6495.6|6492.8|6496.1|6493.3|6494.7|6491.9|3
1619185290000|2021-04-23 13:41:30|6495.1|6492.3|6497|6494.2|6497|6494.2|6495.1|6492.3|6
1619185300000|2021-04-23 13:41:40|6496.5|6493.7|6497.5|6494.7|6497.6|6494.8|6496|6493.2|5
1619185310000|2021-04-23 13:41:50|6498|6495.2|6496.5|6493.7|6498|6495.2|6496.5|6493.7|4
1619185320000|2021-04-23 13:42:00|6496.6|6493.8|6496.6|6493.8|6497|6494.2|6495.9|6493.1|11
1619185330000|2021-04-23 13:42:10|6496.5|6493.7|6497|6494.2|6497.1|6494.3|6496.5|6493.7|6
1619185340000|2021-04-23 13:42:20|6497.1|6494.3|6496.4|6493.6|6498.1|6495.3|6495.9|6493.1|11
1619185350000|2021-04-23 13:42:30|6495.6|6492.8|6493|6490.2|6495.6|6492.8|6492.5|6489.7|7
1619185360000|2021-04-23 13:42:40|6492.1|6489.3|6495.1|6492.3|6495.1|6492.3|6492.1|6489.3|4
1619185370000|2021-04-23 13:42:50|6495.6|6492.8|6495.5|6492.7|6495.6|6492.8|6495.5|6492.7|5
1619185380000|2021-04-23 13:43:00|6495.9|6493.1|6494.6|6491.8|6497.1|6494.3|6494.6|6491.8|9
1619185390000|2021-04-23 13:43:10|6494.7|6491.9|6497|6494.2|6497|6494.2|6494.7|6491.9|20
1619185400000|2021-04-23 13:43:20|6497.1|6494.3|6498.1|6495.3|6498.1|6495.3|6497.1|6494.3|13
1619185410000|2021-04-23 13:43:30|6498.5|6495.7|6497.4|6494.6|6498.5|6495.7|6497|6494.2|10
1619185420000|2021-04-23 13:43:40|6497|6494.2|6496.4|6493.6|6497|6494.2|6496.4|6493.6|4
1619185430000|2021-04-23 13:43:50|6495.9|6493.1|6495.9|6493.1|6496|6493.2|6495.9|6493.1|0
1619185440000|2021-04-23 13:44:00|6495|6492.2|6496.1|6493.3|6496.1|6493.3|6495|6492.2|4
1619185450000|2021-04-23 13:44:10|6496|6493.2|6494.6|6491.8|6496|6493.2|6494|6491.2|5
1619185460000|2021-04-23 13:44:20|6495.4|6492.6|6495.5|6492.7|6496.9|6494.1|6495.4|6492.6|14
1619185470000|2021-04-23 13:44:30|6494.9|6492.1|6495.5|6492.7|6495.5|6492.7|6494.5|6491.7|18
1619185480000|2021-04-23 13:44:40|6495.6|6492.8|6495.5|6492.7|6495.6|6492.8|6495.5|6492.7|2
1619185490000|2021-04-23 13:44:50|||||||||4
1619185500000|2021-04-23 13:45:00|6495.6|6492.8|6496.1|6493.3|6496.1|6493.3|6495.5|6492.7|8
1619185510000|2021-04-23 13:45:10|6496.5|6493.7|6495|6492.2|6496.5|6493.7|6495|6492.2|4
1619185520000|2021-04-23 13:45:20|6494.5|6491.7|6494|6491.2|6494.5|6491.7|6494|6491.2|6
1619185530000|2021-04-23 13:45:30|6493.9|6491.1|6495.9|6493.1|6495.9|6493.1|6493.9|6491.1|4
1619185540000|2021-04-23 13:45:40|6495.5|6492.7|6495.1|6492.3|6495.5|6492.7|6494.9|6492.1|3
1619185550000|2021-04-23 13:45:50|6494.9|6492.1|6495|6492.2|6495|6492.2|6494.6|6491.8|2
1619185560000|2021-04-23 13:46:00|6494.9|6492.1|6495.9|6493.1|6496.1|6493.3|6493.9|6491.1|4
1619185570000|2021-04-23 13:46:10|6495|6492.2|6495.5|6492.7|6496|6493.2|6494.9|6492.1|12
1619185580000|2021-04-23 13:46:20|6495.4|6492.6|6494|6491.2|6495.4|6492.6|6494|6491.2|1
1619185590000|2021-04-23 13:46:30|6493.5|6490.7|6493.9|6491.1|6494|6491.2|6493.5|6490.7|0
1619185600000|2021-04-23 13:46:40|6493.6|6490.8|6486|6483.2|6493.6|6490.8|6485.5|6482.7|69
1619185610000|2021-04-23 13:46:50|6486.1|6483.3|6485.5|6482.7|6488|6485.2|6485.5|6482.7|25
1619185620000|2021-04-23 13:47:00|6485.7|6482.9|6484|6481.2|6487.1|6484.3|6482.9|6480.1|53
1619185630000|2021-04-23 13:47:10|6483.5|6480.7|6487|6484.2|6487|6484.2|6483.5|6480.7|8
1619185640000|2021-04-23 13:47:20|6486.9|6484.1|6488.2|6485.4|6488.5|6485.4|6485.5|6482.7|19
1619185650000|2021-04-23 13:47:30|6489|6486.2|6489.9|6487.1|6491.5|6488.7|6489|6486.2|401
1619185660000|2021-04-23 13:47:40|6489.8|6487|6490.4|6487.6|6490.8|6488|6489.4|6486.6|3
1619185670000|2021-04-23 13:47:50|6489.9|6487.1|6486.4|6483.6|6490.4|6487.6|6486.4|6483.6|30
1619185680000|2021-04-23 13:48:00|6486.8|6484|6487.4|6484.6|6488.8|6486|6485|6482.2|20
1619185690000|2021-04-23 13:48:10|6487.5|6484.7|6488.3|6485.5|6488.3|6485.5|6487.4|6484.6|1
1619185700000|2021-04-23 13:48:20|6488|6485.2|6490.4|6487.6|6490.9|6488.1|6488|6485.2|25
1619185710000|2021-04-23 13:48:30|6490.9|6488.1|6490.9|6488.1|6491.3|6488.5|6490.4|6487.6|14
1619185720000|2021-04-23 13:48:40|6491.3|6488.5|6489.3|6486.5|6491.3|6488.5|6489.3|6486.5|10
1619185730000|2021-04-23 13:48:50|6489.4|6486.6|6488.4|6485.6|6489.4|6486.6|6488.3|6485.5|12
1619185740000|2021-04-23 13:49:00|6488.9|6486.1|6489.9|6487.1|6489.9|6487.1|6488.9|6486.1|0
1619185750000|2021-04-23 13:49:10|6489.8|6487|6488.3|6485.5|6489.8|6487|6488.3|6485.5|12
1619185760000|2021-04-23 13:49:20|6488|6485.2|6492.9|6490.1|6492.9|6490.1|6488|6485.2|9
1619185770000|2021-04-23 13:49:30|6492.8|6490|6493.9|6491.1|6494.4|6491.6|6491.9|6489.1|132
1619185780000|2021-04-23 13:49:40|6494|6491.2|6493.5|6490.7|6494.5|6491.7|6492.9|6490.1|5
1619185790000|2021-04-23 13:49:50|6493|6490.2|6495.1|6492.3|6495.1|6492.3|6493|6490.2|4
1619185800000|2021-04-23 13:50:00|6496.4|6493.6|6495.9|6493.1|6496.9|6494.1|6495.9|6493.1|25
1619185810000|2021-04-23 13:50:10|6496|6493.2|6500|6497.2|6500.5|6497.7|6495.9|6493.1|60
1619185820000|2021-04-23 13:50:20|6500.3|6497.5|6500.4|6497.6|6501.4|6498.6|6499.9|6497.1|16
1619185830000|2021-04-23 13:50:30|6499.5|6496.7|6496.4|6493.6|6499.5|6496.7|6495.9|6493.1|27
1619185840000|2021-04-23 13:50:40|6495.9|6493.1|6496.5|6493.7|6496.5|6493.7|6495.9|6493.1|0
1619185850000|2021-04-23 13:50:50|6496.4|6493.6|6496.4|6493.6|6496.5|6493.7|6495.9|6493.1|2
1619185860000|2021-04-23 13:51:00|6496.5|6493.7|6493.4|6490.6|6496.6|6493.8|6493.4|6490.6|6
1619185870000|2021-04-23 13:51:10|6493.5|6490.7|6493.4|6490.6|6493.5|6490.7|6492.9|6490.1|3
1619185880000|2021-04-23 13:51:20|6493.5|6490.7|6491.9|6489.1|6493.8|6491|6491.9|6489.1|14
1619185890000|2021-04-23 13:51:30|6492.4|6489.6|6488.5|6485.7|6492.5|6489.7|6487.9|6485.1|22
1619185900000|2021-04-23 13:51:40|6489.3|6486.5|6489.4|6486.6|6490.5|6487.7|6489.3|6486.5|4
1619185910000|2021-04-23 13:51:50|6489.5|6486.7|6490.4|6487.6|6490.9|6488.1|6489.4|6486.6|27
1619185920000|2021-04-23 13:52:00|6490.9|6488.1|6487.3|6484.5|6490.9|6488.1|6487.3|6484.5|9
1619185930000|2021-04-23 13:52:10|6487.4|6484.6|6489.4|6486.6|6489.4|6486.6|6487.3|6484.5|153
1619185940000|2021-04-23 13:52:20|6489.3|6486.5|6490.9|6488.1|6491.8|6489|6489.3|6486.5|1
1619185950000|2021-04-23 13:52:30|6491.8|6489|6490.3|6487.5|6491.9|6489.1|6490.3|6487.5|11
1619185960000|2021-04-23 13:52:40|6490.7|6487.9|6488.9|6486.1|6490.9|6488.1|6488.8|6486|8
1619185970000|2021-04-23 13:52:50|6489.4|6486.6|6487.9|6485.1|6489.9|6487.1|6487.3|6484.5|1
1619185980000|2021-04-23 13:53:00|6487.8|6485|6488.9|6486.1|6488.9|6486.1|6487.3|6484.5|18
1619185990000|2021-04-23 13:53:10|6489|6486.2|6489.9|6487.1|6490.8|6488|6489|6486.2|12
1619186000000|2021-04-23 13:53:20|6489.8|6487|6489.4|6486.6|6489.9|6487.1|6489.3|6486.5|5
1619186010000|2021-04-23 13:53:30|6489.9|6487.1|6490.3|6487.5|6490.3|6487.5|6488.8|6486|10
1619186020000|2021-04-23 13:53:40|6490.4|6487.6|6491.8|6489|6491.9|6489.1|6489.4|6486.6|16
1619186030000|2021-04-23 13:53:50|6491.3|6488.5|6491.3|6488.5|6492.9|6490.1|6491.3|6488.5|20
1619186040000|2021-04-23 13:54:00|6490.9|6488.1|6494.9|6492.1|6494.9|6492.1|6490.9|6488.1|14
1619186050000|2021-04-23 13:54:10|6494.3|6491.5|6493.4|6490.6|6494.4|6491.6|6492.8|6490|5
1619186060000|2021-04-23 13:54:20|6493.9|6491.1|6494.3|6491.5|6494.4|6491.6|6492.8|6490|12
1619186070000|2021-04-23 13:54:30|6495.1|6492.3|6495.3|6492.5|6495.9|6493.1|6494.8|6492|9
1619186080000|2021-04-23 13:54:40|6494.4|6491.6|6494.3|6491.5|6494.4|6491.6|6493.3|6490.5|16
1619186090000|2021-04-23 13:54:50|6493.8|6491|6493.9|6491.1|6493.9|6491.1|6493.8|6491|1
1619186100000|2021-04-23 13:55:00|6494.3|6491.5|6493.7|6490.9|6494.3|6491.5|6492.8|6490|6
1619186110000|2021-04-23 13:55:10|6492.8|6490|6492.9|6490.1|6492.9|6490.1|6491.8|6489|3
1619186120000|2021-04-23 13:55:20|6492.7|6489.9|6492.8|6490|6493.3|6490.5|6491.7|6488.9|66
1619186130000|2021-04-23 13:55:30|6492.9|6490.1|6494.8|6492|6495.3|6492.5|6492.4|6489.6|18
1619186140000|2021-04-23 13:55:40|6494.4|6491.6|6497.9|6495.1|6497.9|6495.1|6494.4|6491.6|59
1619186150000|2021-04-23 13:55:50|6498.3|6495.5|6498.3|6495.5|6499.2|6496.4|6498.3|6495.5|14
1619186160000|2021-04-23 13:56:00|6498.4|6495.6|6500.7|6497.9|6500.9|6498.1|6498.4|6495.6|24
1619186170000|2021-04-23 13:56:10|6500.2|6497.4|6499.9|6497.1|6500.3|6497.5|6499.8|6497|115
1619186180000|2021-04-23 13:56:20|6500.7|6497.9|6500.4|6497.6|6501.7|6498.9|6500.3|6497.5|13
1619186190000|2021-04-23 13:56:30|6500.8|6498|6500.9|6498.1|6500.9|6498.1|6499.4|6496.6|13
1619186200000|2021-04-23 13:56:40|6501.8|6499|6501.4|6498.6|6501.9|6499.1|6501.3|6498.5|5
1619186210000|2021-04-23 13:56:50|6501.9|6499.1|6500.8|6498|6501.9|6499.1|6500.8|6498|4
1619186220000|2021-04-23 13:57:00|6500.3|6497.5|6501.3|6498.5|6501.3|6498.5|6500.3|6497.5|13
1619186230000|2021-04-23 13:57:10|6500.8|6498|6500.8|6498|6501.8|6499|6500.8|6498|344
1619186240000|2021-04-23 13:57:20|6500.9|6498.1|6500.8|6498|6500.9|6498.1|6500.3|6497.5|13
1619186250000|2021-04-23 13:57:30|6500.7|6497.9|6500.8|6498|6501.3|6498.5|6500.7|6497.9|26
1619186260000|2021-04-23 13:57:40|6500.7|6497.9|6501.3|6498.5|6501.3|6498.5|6500.3|6497.5|11
1619186270000|2021-04-23 13:57:50|6500.9|6498.1|6503.9|6501.1|6503.9|6501.1|6500.9|6498.1|24
1619186280000|2021-04-23 13:58:00|6503.8|6501|6506|6503.2|6508.1|6505.3|6503.3|6500.5|322
1619186290000|2021-04-23 13:58:10|6506.1|6503.3|6505.5|6502.7|6506.1|6503.3|6505|6502.2|12
1619186300000|2021-04-23 13:58:20|6506.3|6503.5|6506|6503.2|6506.9|6504.1|6505.9|6503.1|11
1619186310000|2021-04-23 13:58:30|6506.5|6503.7|6505.9|6503.1|6506.5|6503.7|6505.9|6503.1|1
1619186320000|2021-04-23 13:58:40|6505.1|6502.3|6503.5|6500.7|6505.1|6502.3|6503|6500.2|39
1619186330000|2021-04-23 13:58:50|6503.4|6500.6|6502.9|6500.1|6503.4|6500.6|6502.9|6500.1|25
1619186340000|2021-04-23 13:59:00|6503|6500.2|6505.5|6502.7|6505.5|6502.7|6503|6500.2|17
1619186350000|2021-04-23 13:59:10|6505.4|6502.6|6504.4|6501.6|6505.5|6502.7|6504.4|6501.6|8
1619186360000|2021-04-23 13:59:20|6504.5|6501.7|6503.9|6501.1|6504.5|6501.7|6503.9|6501.1|3
1619186370000|2021-04-23 13:59:30|6503.5|6500.7|6504|6501.2|6504|6501.2|6503.4|6500.6|5
1619186380000|2021-04-23 13:59:40|6504.5|6501.7|6505.1|6502.3|6505.1|6502.3|6503.6|6500.8|26
1619186390000|2021-04-23 13:59:50|6505|6502.2|6505.9|6503.1|6506|6503.2|6505|6502.2|3
1619186400000|2021-04-23 14:00:00|6505.5|6502.7|6505.5|6502.7|6507.5|6504.7|6505.5|6502.7|31
1619186410000|2021-04-23 14:00:10|6505|6502.2|6508|6505.2|6508|6505.2|6505|6502.2|20
1619186420000|2021-04-23 14:00:20|6509.1|6506.3|6511.1|6508.3|6511.1|6508.3|6509.1|6506.3|24
1619186430000|2021-04-23 14:00:30|6511.9|6509.1|6512.9|6510.1|6514|6511.2|6511|6508.2|56
1619186440000|2021-04-23 14:00:40|6512.5|6509.7|6512|6509.2|6513.1|6510.3|6511.9|6509.1|57
1619186450000|2021-04-23 14:00:50|6512.1|6509.3|6514|6511.2|6514|6511.2|6512.1|6509.3|37
1619186460000|2021-04-23 14:01:00|6514.9|6512.1|6512.1|6509.3|6514.9|6512.1|6512|6509.2|23
1619186470000|2021-04-23 14:01:10|6512.5|6509.7|6512.9|6510.1|6513.5|6510.7|6511.9|6509.1|22
1619186480000|2021-04-23 14:01:20|6513|6510.2|6512.5|6509.7|6513.4|6510.6|6512.5|6509.7|5
1619186490000|2021-04-23 14:01:30|6512.9|6510.1|6512.9|6510.1|6512.9|6510.1|6512.4|6509.6|8
1619186500000|2021-04-23 14:01:40|6512.5|6509.7|6512|6509.2|6512.5|6509.7|6511.9|6509.1|6
1619186510000|2021-04-23 14:01:50|6512.5|6509.7|6512.4|6509.6|6512.9|6510.1|6512.4|6509.6|10
1619186520000|2021-04-23 14:02:00|6511.9|6509.1|6511.5|6508.7|6512.1|6509.3|6510.8|6508|33
1619186530000|2021-04-23 14:02:10|6511.3|6508.5|6510.9|6508.1|6512|6509.2|6510.9|6508.1|58
1619186540000|2021-04-23 14:02:20|6511.1|6508.3|6512.5|6509.7|6513|6510.2|6511|6508.2|19
1619186550000|2021-04-23 14:02:30|6512.1|6509.3|6511.5|6508.7|6512.1|6509.3|6511|6508.2|4
1619186560000|2021-04-23 14:02:40|6511|6508.2|6510.5|6507.7|6511.9|6509.1|6510.5|6507.7|28
1619186570000|2021-04-23 14:02:50|6511.1|6508.3|6510.5|6507.7|6511.5|6508.7|6510.5|6507.7|8
1619186580000|2021-04-23 14:03:00|6510.9|6508.1|6511.5|6508.7|6512.1|6509.3|6510.9|6508.1|36
1619186590000|2021-04-23 14:03:10|6511.9|6509.1|6511.5|6508.7|6512|6509.2|6511.5|6508.7|11
1619186600000|2021-04-23 14:03:20|6511|6508.2|6510.9|6508.1|6511|6508.2|6508.9|6506.1|25
1619186610000|2021-04-23 14:03:30|6510.5|6507.7|6508.5|6505.7|6510.5|6507.7|6508.5|6505.7|13
1619186620000|2021-04-23 14:03:40|6508.6|6505.8|6509.1|6506.3|6509.1|6506.3|6508.6|6505.8|27
1619186630000|2021-04-23 14:03:50|6510.1|6507.3|6509.9|6507.1|6510.1|6507.3|6509.9|6507.1|7
1619186640000|2021-04-23 14:04:00|6511|6508.2|6512.4|6509.6|6512.5|6509.7|6511|6508.2|35
1619186650000|2021-04-23 14:04:10|6512.5|6509.7|6513.9|6511.1|6513.9|6511.1|6512.5|6509.7|10
1619186660000|2021-04-23 14:04:20|6512.9|6510.1|6513.4|6510.6|6513.5|6510.7|6512.9|6510.1|9
1619186670000|2021-04-23 14:04:30|6512.9|6510.1|6512.5|6509.7|6512.9|6510.1|6512.5|6509.7|11
1619186690000|2021-04-23 14:04:50|6513.1|6510.3|6512.4|6509.6|6513.1|6510.3|6512.4|6509.6|20
1619186700000|2021-04-23 14:05:00|6512|6509.2|6511.5|6508.7|6513|6510.2|6510.8|6508|60
1619186710000|2021-04-23 14:05:10|6511.4|6508.6|6511.1|6508.3|6511.9|6509.1|6510.9|6508.1|4
1619186720000|2021-04-23 14:05:20|6511.9|6509.1|6507.9|6505.1|6511.9|6509.1|6507.9|6505.1|83
1619186730000|2021-04-23 14:05:30|6508|6505.2|6510.5|6507.7|6510.5|6507.7|6507.9|6505.1|6
1619186740000|2021-04-23 14:05:40|6510|6507.2|6510.5|6507.7|6510.5|6507.7|6509.5|6506.7|10
1619186750000|2021-04-23 14:05:50|6510.9|6508.1|6512|6509.2|6512|6509.2|6510.5|6507.7|28
1619186760000|2021-04-23 14:06:00|6511.6|6508.8|6511.9|6509.1|6512|6509.2|6511.5|6508.7|3
1619186770000|2021-04-23 14:06:10|6512.1|6509.3|6512|6509.2|6513.1|6510.3|6511.9|6509.1|32
1619186780000|2021-04-23 14:06:20|6511.9|6509.1|6509.9|6507.1|6512|6509.2|6509.1|6506.3|102
1619186790000|2021-04-23 14:06:30|6510.1|6507.3|6511.5|6508.7|6511.5|6508.7|6510.1|6507.3|93
1619186800000|2021-04-23 14:06:40|6511.1|6508.3|6510.5|6507.7|6511.1|6508.3|6509.9|6507.1|12
1619186810000|2021-04-23 14:06:50|6510.1|6507.3|6509.9|6507.1|6510.5|6507.7|6509.9|6507.1|13
1619186820000|2021-04-23 14:07:00|6508.9|6506.1|6506.5|6503.7|6508.9|6506.1|6504.9|6502.1|54
1619186830000|2021-04-23 14:07:10|6506.4|6503.6|6510.5|6507.7|6510.5|6507.7|6506.4|6503.6|13
1619186840000|2021-04-23 14:07:20|6510.9|6508.1|6510|6507.2|6510.9|6508.1|6509.9|6507.1|18
1619186850000|2021-04-23 14:07:30|6509.9|6507.1|6509.1|6506.3|6509.9|6507.1|6508.9|6506.1|7
1619186860000|2021-04-23 14:07:40|6509|6506.2|6510.4|6507.6|6510.5|6507.7|6509|6506.2|221
1619186870000|2021-04-23 14:07:50|6510|6507.2|6509.9|6507.1|6510.5|6507.7|6509.9|6507.1|7
1619186880000|2021-04-23 14:08:00|6510.4|6507.6|6510.9|6508.1|6511.5|6508.7|6509.5|6506.7|27
1619186890000|2021-04-23 14:08:10|6510.5|6507.7|6511.4|6508.6|6511.5|6508.7|6510.5|6507.7|36
1619186900000|2021-04-23 14:08:20|6511.5|6508.7|6511.9|6509.1|6511.9|6509.1|6511.4|6508.6|9
1619186920000|2021-04-23 14:08:40|6512.1|6509.3|6512.4|6509.6|6513.9|6511.1|6511.9|6509.1|58
1619186930000|2021-04-23 14:08:50|6512.5|6509.7|6513|6510.2|6513.4|6510.6|6512.5|6509.7|2
1619186940000|2021-04-23 14:09:00|6513.4|6510.6|6513.5|6510.7|6513.9|6511.1|6512.9|6510.1|22
1619186950000|2021-04-23 14:09:10|6513.4|6510.6|6513.4|6510.6|6513.4|6510.6|6512.9|6510.1|23
1619186960000|2021-04-23 14:09:20|6513.5|6510.7|6513.4|6510.6|6514|6511.2|6513.4|6510.6|7
1619186970000|2021-04-23 14:09:30|6513|6510.2|6513|6510.2|6513.5|6510.7|6512.9|6510.1|14
1619186980000|2021-04-23 14:09:40|6513.8|6511|6513.9|6511.1|6514.1|6511.3|6513.8|6511|44
1619186990000|2021-04-23 14:09:50|6514|6511.2|6514|6511.2|6514|6511.2|6513.9|6511.1|9
1619187000000|2021-04-23 14:10:00|6514.1|6511.3|6519.9|6517.1|6521|6518.2|6514.1|6511.3|112
1619187010000|2021-04-23 14:10:10|6520|6517.2|6518.5|6515.7|6520.5|6517.7|6517.9|6515.1|29
1619187020000|2021-04-23 14:10:20|6519|6516.2|6519|6516.2|6519.5|6516.7|6519|6516.2|2
1619187030000|2021-04-23 14:10:30|6519.4|6516.6|6518.9|6516.1|6519.9|6517.1|6518.9|6516.1|35
1619187040000|2021-04-23 14:10:40|6519.1|6516.3|6519.5|6516.7|6520.1|6517.3|6519|6516.2|183
1619187050000|2021-04-23 14:10:50|6521.9|6519.1|6523.4|6520.6|6523.5|6520.7|6520.1|6517.3|77
1619187060000|2021-04-23 14:11:00|6525.9|6523.1|6525.4|6522.6|6525.9|6523.1|6524.1|6521.3|268
1619187070000|2021-04-23 14:11:10|6525.5|6522.7|6524|6521.2|6526.9|6524.1|6523.4|6520.6|120
1619187080000|2021-04-23 14:11:20|6524.5|6521.7|6523.9|6521.1|6524.9|6522.1|6523.9|6521.1|20
1619187090000|2021-04-23 14:11:30|6524|6521.2|6526.9|6524.1|6526.9|6524.1|6524|6521.2|53
1619187100000|2021-04-23 14:11:40|||||||||30
1619187110000|2021-04-23 14:11:50|6525.9|6523.1|6524.6|6521.8|6526.1|6523.3|6523.9|6521.1|106
1619187120000|2021-04-23 14:12:00|6525|6522.2|6529.9|6527.1|6529.9|6527.1|6525|6522.2|305
1619187130000|2021-04-23 14:12:10|6530.7|6527.9|6529.1|6526.3|6530.9|6528.1|6528.9|6526.1|147
1619187140000|2021-04-23 14:12:20|6529|6526.2|6525.9|6523.1|6529.1|6526.3|6524.9|6522.1|144
1619187150000|2021-04-23 14:12:30|6526.5|6523.7|6527.5|6524.7|6528.1|6525.3|6526.5|6523.7|26
1619187160000|2021-04-23 14:12:40|6528.1|6525.3|6528.1|6525.3|6528.1|6525.3|6528|6525.2|21
1619187170000|2021-04-23 14:12:50|6528|6525.2|6527.1|6524.3|6528.1|6525.3|6526.9|6524.1|19
1619187180000|2021-04-23 14:13:00|6527.5|6524.7|6527.1|6524.3|6528.9|6526.1|6527|6524.2|23
1619187190000|2021-04-23 14:13:10|6527|6524.2|6524.1|6521.3|6527.1|6524.3|6524|6521.2|26
1619187200000|2021-04-23 14:13:20|6524.4|6521.6|6524.5|6521.7|6525.5|6522.7|6523.2|6520.4|47
1619187210000|2021-04-23 14:13:30|6524.9|6522.1|6521.5|6518.7|6525.1|6522.3|6521.4|6518.6|34
1619187220000|2021-04-23 14:13:40|6521.4|6518.6|6521.9|6519.1|6522.5|6519.7|6519.9|6517.1|48
1619187230000|2021-04-23 14:13:50|6522.9|6520.1|6523.4|6520.6|6524.3|6521.5|6522.9|6520.1|58
1619187240000|2021-04-23 14:14:00|6523.9|6521.1|6522.4|6519.6|6523.9|6521.1|6521.9|6519.1|19
1619187250000|2021-04-23 14:14:10|6522.5|6519.7|6518.4|6515.6|6522.9|6520.1|6517.9|6515.1|52
1619187260000|2021-04-23 14:14:20|6518.5|6515.7|6516.9|6514.1|6518.9|6516.1|6516.9|6514.1|30
1619187270000|2021-04-23 14:14:30|6516.5|6513.7|6518.5|6515.7|6518.9|6516.1|6516.5|6513.7|42
1619187280000|2021-04-23 14:14:40|6519.3|6516.5|6520.5|6517.7|6521.5|6518.7|6519.3|6516.5|15
1619187290000|2021-04-23 14:14:50|6520.4|6517.6|6523.5|6520.7|6523.5|6520.7|6520.4|6517.6|29
1619187300000|2021-04-23 14:15:00|6523.4|6520.6|6527.7|6524.9|6528.3|6525.5|6522.9|6520.1|66
1619187310000|2021-04-23 14:15:10|6526.9|6524.1|6526.9|6524.1|6527.9|6525.1|6526.3|6523.5|95
1619187320000|2021-04-23 14:15:20|6527.3|6524.5|6529.9|6527.1|6529.9|6527.1|6527.3|6524.5|93
1619187330000|2021-04-23 14:15:30|6529.5|6526.7|6528.9|6526.1|6529.9|6527.1|6527.9|6525.1|56
1619187340000|2021-04-23 14:15:40|6529.5|6526.7|6527.3|6524.5|6529.5|6526.7|6527|6524.2|38
1619187350000|2021-04-23 14:15:50|6525.9|6523.1|6528.5|6525.7|6528.5|6525.7|6525.9|6523.1|15
1619187360000|2021-04-23 14:16:00|6528.9|6526.1|6532|6529.2|6532|6529.2|6528.4|6525.6|93
1619187370000|2021-04-23 14:16:10|6532.5|6529.7|6531.5|6528.7|6532.5|6529.7|6530.9|6528.1|138
1619187380000|2021-04-23 14:16:20|6531.3|6528.5|6531.4|6528.6|6531.4|6528.6|6529.9|6527.1|23
1619187390000|2021-04-23 14:16:30|6531.5|6528.7|6530.9|6528.1|6532.4|6529.6|6530.9|6528.1|3
1619187400000|2021-04-23 14:16:40|6531.1|6528.3|6530.9|6528.1|6532.4|6529.6|6530.9|6528.1|5
1619187410000|2021-04-23 14:16:50|||||||||11
1619187420000|2021-04-23 14:17:00|6531.3|6528.5|6530|6527.2|6531.3|6528.5|6527.4|6524.6|27
1619187430000|2021-04-23 14:17:10|6529.9|6527.1|6529.5|6526.7|6530.5|6527.7|6529.5|6526.7|10
1619187440000|2021-04-23 14:17:20|6529|6526.2|6530.5|6527.7|6530.5|6527.7|6529|6526.2|7
1619187450000|2021-04-23 14:17:30|6529.9|6527.1|6530|6527.2|6531|6528.2|6529.5|6526.7|22
1619187460000|2021-04-23 14:17:40|6529.9|6527.1|6529.5|6526.7|6530.4|6527.6|6528.6|6525.8|26
1619187470000|2021-04-23 14:17:50|6530|6527.2|6529.5|6526.7|6530.9|6528.1|6528|6525.2|2
1619187480000|2021-04-23 14:18:00|6529.9|6527.1|6530.5|6527.7|6530.5|6527.7|6529.4|6526.6|10
1619187490000|2021-04-23 14:18:10|6529.9|6527.1|6528.9|6526.1|6529.9|6527.1|6527.9|6525.1|28
1619187500000|2021-04-23 14:18:20|6529|6526.2|6529.9|6527.1|6529.9|6527.1|6528.9|6526.1|15
1619187510000|2021-04-23 14:18:30|6530|6527.2|6529.5|6526.7|6530.9|6528.1|6529|6526.2|20
1619187520000|2021-04-23 14:18:40|6529.1|6526.3|6526.4|6523.6|6529.4|6526.6|6525.4|6522.6|56
1619187530000|2021-04-23 14:18:50|6526.5|6523.7|6527.4|6524.6|6528.4|6525.6|6526.5|6523.7|19
1619187540000|2021-04-23 14:19:00|6527.3|6524.5|6527|6524.2|6528.5|6525.7|6526.9|6524.1|21
1619187550000|2021-04-23 14:19:10|6527.5|6524.7|6527.5|6524.7|6529.1|6526.3|6527.4|6524.6|7
1619187560000|2021-04-23 14:19:20|6527|6524.2|6529|6526.2|6529.1|6526.3|6527|6524.2|71
1619187570000|2021-04-23 14:19:30|6528.5|6525.7|6533.9|6531.1|6533.9|6531.1|6528.5|6525.7|129
1619187580000|2021-04-23 14:19:40|6533.5|6530.7|6532.4|6529.6|6534.8|6532|6532.4|6529.6|102
1619187590000|2021-04-23 14:19:50|6532.5|6529.7|6534.4|6531.6|6535.9|6533.1|6532|6529.2|437
1619187600000|2021-04-23 14:20:00|6533.6|6530.8|6534.9|6532.1|6535|6532.2|6533.4|6530.6|58
1619187610000|2021-04-23 14:20:10|6535|6532.2|6535.5|6532.7|6538.9|6536.1|6535|6532.2|109
1619187620000|2021-04-23 14:20:20|6536.3|6533.5|6537.9|6535.1|6538|6535.2|6535.9|6533.1|26
1619187630000|2021-04-23 14:20:30|6538|6535.2|6542.5|6539.7|6542.5|6539.7|6537.9|6535.1|300
1619187640000|2021-04-23 14:20:40|6542.4|6539.6|6545.4|6542.6|6545.9|6543.1|6542|6539.2|456
1619187650000|2021-04-23 14:20:50|6544.9|6542.1|6551.5|6548.7|6551.6|6548.8|6544.9|6542.1|828
1619187660000|2021-04-23 14:21:00|6551.1|6548.3|6553|6550.2|6553.9|6551.1|6550.9|6548.1|271
1619187670000|2021-04-23 14:21:10|6553.1|6550.3|6552.5|6549.7|6554.2|6551.4|6551.6|6548.8|295
1619187680000|2021-04-23 14:21:20|6552.1|6549.3|6550.6|6547.8|6552.2|6549.4|6550.1|6547.3|67
1619187690000|2021-04-23 14:21:30|6551.1|6548.3|6554.1|6551.3|6554.1|6551.3|6551.1|6548.3|67
1619187700000|2021-04-23 14:21:40|6553.1|6550.3|6550.1|6547.3|6555|6552.2|6550.1|6547.3|96
1619187710000|2021-04-23 14:21:50|6549.6|6546.8|6549.1|6546.3|6550.1|6547.3|6547.1|6544.3|109
1619187720000|2021-04-23 14:22:00|6548.6|6545.8|6549.1|6546.3|6551.6|6548.8|6548.2|6545.4|86
1619187730000|2021-04-23 14:22:10|6549.2|6546.4|6551.6|6548.8|6551.6|6548.8|6549.2|6546.4|22
1619187740000|2021-04-23 14:22:20|6550.2|6547.4|6553.1|6550.3|6553.1|6550.3|6550.1|6547.3|80
1619187750000|2021-04-23 14:22:30|6553.5|6550.7|6555.1|6552.3|6555.1|6552.3|6553.1|6550.3|34
1619187760000|2021-04-23 14:22:40|6554.9|6552.1|6554.6|6551.8|6554.9|6552.1|6554.1|6551.3|89
1619187770000|2021-04-23 14:22:50|6554.5|6551.7|6552.1|6549.3|6554.5|6551.7|6552.1|6549.3|20
1619187780000|2021-04-23 14:23:00|6552.6|6549.8|6551.1|6548.3|6554.1|6551.3|6549.6|6546.8|102
1619187790000|2021-04-23 14:23:10|6551.6|6548.8|6552.1|6549.3|6552.1|6549.3|6551.1|6548.3|16
1619187800000|2021-04-23 14:23:20|6552|6549.2|6553.1|6550.3|6553.6|6550.8|6551.6|6548.8|116
1619187810000|2021-04-23 14:23:30|6552.6|6549.8|6552.2|6549.4|6555.1|6552.3|6552.1|6549.3|202
1619187820000|2021-04-23 14:23:40|6553.1|6550.3|6552.6|6549.8|6553.6|6550.8|6552.1|6549.3|77
1619187830000|2021-04-23 14:23:50|6553.1|6550.3|6553.1|6550.3|6553.1|6550.3|6552.1|6549.3|8
1619187840000|2021-04-23 14:24:00|6553.5|6550.7|6556.6|6553.8|6558.6|6555.8|6553.5|6550.7|105
1619187850000|2021-04-23 14:24:10|6557.1|6554.3|6557.6|6554.8|6559.1|6556.3|6557.1|6554.3|60
1619187860000|2021-04-23 14:24:20|6557.1|6554.3|6556.5|6553.7|6557.6|6554.8|6556|6553.2|13
1619187870000|2021-04-23 14:24:30|6556.1|6553.3|6553.5|6550.7|6557|6554.2|6553|6550.2|645
1619187880000|2021-04-23 14:24:40|6553|6550.2|6557|6554.2|6557|6554.2|6553|6550.2|54
1619187890000|2021-04-23 14:24:50|6557.6|6554.8|6558|6555.2|6558.5|6555.7|6557|6554.2|121
1619187900000|2021-04-23 14:25:00|6558.1|6555.3|6558.6|6555.8|6559.5|6556.7|6557|6554.2|102
1619187910000|2021-04-23 14:25:10|6558.1|6555.3|6560|6557.2|6560.6|6557.8|6558|6555.2|122
1619187920000|2021-04-23 14:25:20|6559.1|6556.3|6560.2|6557.4|6560.6|6557.8|6559.1|6556.3|40
1619187930000|2021-04-23 14:25:30|6561|6558.2|6561.6|6558.8|6562.2|6559.4|6560.6|6557.8|129
1619187940000|2021-04-23 14:25:40|6561.2|6558.4|6564.2|6561.4|6564.6|6561.8|6561.1|6558.3|47
1619187950000|2021-04-23 14:25:50|6564.6|6561.8|6563.1|6560.3|6564.6|6561.8|6561.6|6558.8|50
1619187960000|2021-04-23 14:26:00|6563.2|6560.4|6563|6560.2|6565|6562.2|6563|6560.2|149
1619187970000|2021-04-23 14:26:10|6563.1|6560.3|6561.6|6558.8|6564|6561.2|6561.6|6558.8|61
1619187980000|2021-04-23 14:26:20|6562|6559.2|6561.1|6558.3|6562.6|6559.8|6561|6558.2|43
1619187990000|2021-04-23 14:26:30|6561.5|6558.7|6562.5|6559.7|6562.6|6559.8|6561|6558.2|6
1619188000000|2021-04-23 14:26:40|6562.6|6559.8|6561.5|6558.7|6562.6|6559.8|6560.6|6557.8|52
1619188010000|2021-04-23 14:26:50|6561.6|6558.8|6562|6559.2|6562.6|6559.8|6561|6558.2|33
1619188020000|2021-04-23 14:27:00|6562.1|6559.3|6560.2|6557.4|6563|6560.2|6560.2|6557.4|86
1619188030000|2021-04-23 14:27:10|6561|6558.2|6557.6|6554.8|6561|6558.2|6554|6551.2|112
1619188040000|2021-04-23 14:27:20|6557.5|6554.7|6557|6554.2|6559|6556.2|6557|6554.2|24
1619188050000|2021-04-23 14:27:30|6556.6|6553.8|6557|6554.2|6559|6556.2|6556.6|6553.8|103
1619188060000|2021-04-23 14:27:40|6557.5|6554.7|6560.6|6557.8|6560.6|6557.8|6557.5|6554.7|72
1619188070000|2021-04-23 14:27:50|6561|6558.2|6561|6558.2|6562|6559.2|6560.5|6557.7|27
1619188080000|2021-04-23 14:28:00|6560.6|6557.8|6561|6558.2|6562|6559.2|6560|6557.2|24
1619188090000|2021-04-23 14:28:10|6561.1|6558.3|6561|6558.2|6561.5|6558.7|6558|6555.2|81
1619188100000|2021-04-23 14:28:20|6560.5|6557.7|6560.9|6558.1|6561|6558.2|6560|6557.2|14
1619188110000|2021-04-23 14:28:30|6560.5|6557.7|6560|6557.2|6562.5|6559.7|6559.9|6557.1|48
1619188120000|2021-04-23 14:28:40|6561|6558.2|6560.5|6557.7|6561.9|6559.1|6560|6557.2|21
1619188130000|2021-04-23 14:28:50|6561|6558.2|6562.5|6559.7|6562.5|6559.7|6560.9|6558.1|23
1619188140000|2021-04-23 14:29:00|6562.9|6560.1|6564.5|6561.7|6565.5|6562.7|6562|6559.2|136
1619188150000|2021-04-23 14:29:10|6564.9|6562.1|6564|6561.2|6565.5|6562.7|6564|6561.2|25
1619188160000|2021-04-23 14:29:20|6564.5|6561.7|6563.1|6560.3|6564.5|6561.7|6562.9|6560.1|58
1619188170000|2021-04-23 14:29:30|6563|6560.2|6563|6560.2|6563.1|6560.3|6562.6|6559.8|167
1619188180000|2021-04-23 14:29:40|6563.2|6560.4|6563.1|6560.3|6563.2|6560.4|6563|6560.2|65
1619188190000|2021-04-23 14:29:50|6563|6560.2|6563|6560.2|6563|6560.2|6560.2|6557.4|167
1619188200000|2021-04-23 14:30:00|6563.1|6560.3|6574|6571.2|6575.5|6572.7|6563.1|6560.3|783
1619188210000|2021-04-23 14:30:10|6574.2|6571.4|6570|6567.2|6575|6572.2|6570|6567.2|304
1619188220000|2021-04-23 14:30:20|6570.1|6567.3|6572|6569.2|6572.5|6569.7|6568.5|6565.7|22
1619188230000|2021-04-23 14:30:30|6572.5|6569.7|6573.5|6570.7|6575|6572.2|6571.6|6568.8|96
1619188240000|2021-04-23 14:30:40|6573|6570.2|6570.5|6567.7|6573|6570.2|6569.6|6566.8|77
1619188250000|2021-04-23 14:30:50|6569.6|6566.8|6570.5|6567.7|6570.5|6567.7|6569|6566.2|27
1619188260000|2021-04-23 14:31:00|6570|6567.2|6570.6|6567.8|6571.1|6568.3|6569.6|6566.8|25
1619188270000|2021-04-23 14:31:10|6570.5|6567.7|6566.6|6563.8|6572|6569.2|6566|6563.2|220
1619188280000|2021-04-23 14:31:20|6567.1|6564.3|6567.6|6564.8|6568|6565.2|6566.2|6563.4|64
1619188290000|2021-04-23 14:31:30|6568|6565.2|6568|6565.2|6568|6565.2|6567|6564.2|26
1619188300000|2021-04-23 14:31:40|6567|6564.2|6569.5|6566.7|6571|6568.2|6567|6564.2|51
1619188310000|2021-04-23 14:31:50|6569.4|6566.6|6569|6566.2|6570|6567.2|6568.6|6565.8|49
1619188320000|2021-04-23 14:32:00|6569.4|6566.6|6571.6|6568.8|6573.5|6570.7|6569.4|6566.6|49
1619188330000|2021-04-23 14:32:10|6572.1|6569.3|6573|6570.2|6573.5|6570.7|6572|6569.2|37
1619188340000|2021-04-23 14:32:20|6572.2|6569.4|6571.1|6568.3|6572.2|6569.4|6570.5|6567.7|131
1619188350000|2021-04-23 14:32:30|6571.5|6568.7|6571.5|6568.7|6572.5|6569.7|6571|6568.2|5
1619188360000|2021-04-23 14:32:40|6571.4|6568.6|6573|6570.2|6573|6570.2|6571|6568.2|23
1619188370000|2021-04-23 14:32:50|6573.6|6570.8|6569.5|6566.7|6574.6|6571.8|6568|6565.2|154
1619188380000|2021-04-23 14:33:00|6569.6|6566.8|6570.2|6567.4|6570.6|6567.8|6569.2|6566.4|116
1619188390000|2021-04-23 14:33:10|6571|6568.2|6571.1|6568.3|6572|6569.2|6569.2|6566.4|162
1619188400000|2021-04-23 14:33:20|6571.6|6568.8|6572.1|6569.3|6572.6|6569.8|6571.5|6568.7|30
1619188410000|2021-04-23 14:33:30|6572.5|6569.7|6572.1|6569.3|6573|6570.2|6572|6569.2|117
1619188420000|2021-04-23 14:33:40|6572.6|6569.8|6571|6568.2|6573|6570.2|6570|6567.2|27
1619188430000|2021-04-23 14:33:50|6570.9|6568.1|6568.6|6565.8|6570.9|6568.1|6568.1|6565.3|18
1619188440000|2021-04-23 14:34:00|6569|6566.2|6571.2|6568.4|6572.6|6569.8|6569|6566.2|100
1619188450000|2021-04-23 14:34:10|6571|6568.2|6570.1|6567.3|6571|6568.2|6569.6|6566.8|35
1619188460000|2021-04-23 14:34:20|6570.2|6567.4|6573|6570.2|6574.5|6571.7|6570.1|6567.3|108
1619188470000|2021-04-23 14:34:30|6572.6|6569.8|6572.1|6569.3|6572.6|6569.8|6571.6|6568.8|27
1619188480000|2021-04-23 14:34:40|6572.6|6569.8|6572|6569.2|6572.6|6569.8|6569.1|6566.3|69
1619188490000|2021-04-23 14:34:50|6571.2|6568.4|6572.2|6569.4|6572.6|6569.8|6571|6568.2|9
1619188500000|2021-04-23 14:35:00|6573|6570.2|6575|6572.2|6575|6572.2|6572.5|6569.7|99
1619188510000|2021-04-23 14:35:10|6574.9|6572.1|6572.2|6569.4|6575|6572.2|6571.1|6568.3|55
1619188520000|2021-04-23 14:35:20|6572|6569.2|6573|6570.2|6574|6571.2|6572|6569.2|17
1619188530000|2021-04-23 14:35:30|6572|6569.2|6573.1|6570.3|6574|6571.2|6572|6569.2|61
1619188540000|2021-04-23 14:35:40|6573|6570.2|6572.6|6569.8|6573.1|6570.3|6572.1|6569.3|9
1619188550000|2021-04-23 14:35:50|6572|6569.2|6572.1|6569.3|6572.6|6569.8|6571|6568.2|29
1619188560000|2021-04-23 14:36:00|6572|6569.2|6571.5|6568.7|6573.6|6570.8|6571|6568.2|40
1619188570000|2021-04-23 14:36:10|6571|6568.2|6571|6568.2|6571.6|6568.8|6571|6568.2|10
1619188580000|2021-04-23 14:36:20|6571.6|6568.8|6574|6571.2|6574|6571.2|6571|6568.2|30
1619188590000|2021-04-23 14:36:30|6573.9|6571.1|6573.5|6570.7|6573.9|6571.1|6572|6569.2|23
1619188600000|2021-04-23 14:36:40|6573|6570.2|6570.1|6567.3|6573.5|6570.7|6569|6566.2|11
1619188610000|2021-04-23 14:36:50|6570.6|6567.8|6559|6556.2|6570.6|6567.8|6559|6556.2|102
1619188620000|2021-04-23 14:37:00|6559.2|6556.4|6561|6558.2|6564.1|6561.3|6559.2|6556.4|124
1619188630000|2021-04-23 14:37:10|6560.5|6557.7|6555.6|6552.8|6560.5|6557.7|6555|6552.2|298
1619188640000|2021-04-23 14:37:20|6555.8|6553|6556.6|6553.8|6557.1|6554.3|6555.6|6552.8|58
1619188650000|2021-04-23 14:37:30|6557|6554.2|6550.6|6547.8|6557|6554.2|6550.6|6547.8|277
1619188660000|2021-04-23 14:37:40|6551|6548.2|6553.1|6550.3|6553.6|6550.8|6551|6548.2|57
1619188670000|2021-04-23 14:37:50|6552.6|6549.8|6555|6552.2|6555.6|6552.8|6552.6|6549.8|30
1619188680000|2021-04-23 14:38:00|6555.1|6552.3|6555|6552.2|6557|6554.2|6555|6552.2|54
1619188690000|2021-04-23 14:38:10|6553.2|6550.4|6552.6|6549.8|6553.6|6550.8|6552.6|6549.8|50
1619188700000|2021-04-23 14:38:20|6553.6|6550.8|6553.5|6550.7|6554|6551.2|6553|6550.2|36
1619188710000|2021-04-23 14:38:30|6554|6551.2|6554|6551.2|6556|6553.2|6553.6|6550.8|65
1619188720000|2021-04-23 14:38:40|6553.5|6550.7|6553.6|6550.8|6554.6|6551.8|6553.5|6550.7|23
1619188730000|2021-04-23 14:38:50|6554.1|6551.3|6553.7|6550.9|6556.2|6553.4|6552.2|6549.4|118
1619188740000|2021-04-23 14:39:00|6554.1|6551.3|6557|6554.2|6558.1|6555.3|6554|6551.2|40
1619188750000|2021-04-23 14:39:10|6557.1|6554.3|6555|6552.2|6557.5|6554.7|6554.5|6551.7|32
1619188760000|2021-04-23 14:39:20|6555.1|6552.3|6555.6|6552.8|6555.9|6553.1|6555.1|6552.3|1
1619188770000|2021-04-23 14:39:30|6556|6553.2|6557.1|6554.3|6557.5|6554.7|6555.7|6552.9|6
1619188780000|2021-04-23 14:39:40|6557.6|6554.8|6556.4|6553.6|6557.6|6554.8|6555.9|6553.1|69
1619188790000|2021-04-23 14:39:50|6556.9|6554.1|6556.4|6553.6|6556.9|6554.1|6556|6553.2|66
1619188800000|2021-04-23 14:40:00|6556|6553.2|6558|6555.2|6558|6555.2|6555.8|6553|43
1619188810000|2021-04-23 14:40:10|6558.6|6555.8|6561.2|6558.4|6562.1|6559.3|6558.6|6555.8|115
1619188820000|2021-04-23 14:40:20|6561|6558.2|6564.6|6561.8|6564.6|6561.8|6561|6558.2|77
1619188830000|2021-04-23 14:40:30|6564.2|6561.4|6562.6|6559.8|6564.2|6561.4|6562.6|6559.8|7
1619188840000|2021-04-23 14:40:40|6562.1|6559.3|6561.6|6558.8|6562.1|6559.3|6561.1|6558.3|20
1619188850000|2021-04-23 14:40:50|6562|6559.2|6562.5|6559.7|6563|6560.2|6562|6559.2|20
1619188860000|2021-04-23 14:41:00|6562.4|6559.6|6564|6561.2|6565|6562.2|6562|6559.2|36
1619188870000|2021-04-23 14:41:10|6563.6|6560.8|6562.6|6559.8|6563.6|6560.8|6562|6559.2|61
1619188880000|2021-04-23 14:41:20|6562.5|6559.7|6560|6557.2|6562.6|6559.8|6559|6556.2|36
1619188890000|2021-04-23 14:41:30|6559.6|6556.8|6559.5|6556.7|6560.1|6557.3|6558|6555.2|12
1619188900000|2021-04-23 14:41:40|6559|6556.2|6560.6|6557.8|6560.6|6557.8|6559|6556.2|11
1619188910000|2021-04-23 14:41:50|6560|6557.2|6561|6558.2|6561|6558.2|6559.2|6556.4|15
1619188920000|2021-04-23 14:42:00|6560.5|6557.7|6561.5|6558.7|6562.6|6559.8|6560.5|6557.7|29
1619188930000|2021-04-23 14:42:10|6561.4|6558.6|6561|6558.2|6561.4|6558.6|6560.6|6557.8|9
1619188940000|2021-04-23 14:42:20|6561.1|6558.3|6558.5|6555.7|6562|6559.2|6558.5|6555.7|17
1619188950000|2021-04-23 14:42:30|6558.4|6555.6|6559.6|6556.8|6560.6|6557.8|6558.4|6555.6|18
1619188960000|2021-04-23 14:42:40|6559.5|6556.7|6560|6557.2|6560|6557.2|6558.5|6555.7|98
1619188970000|2021-04-23 14:42:50|6559.6|6556.8|6558.1|6555.3|6559.6|6556.8|6557.6|6554.8|44
1619188980000|2021-04-23 14:43:00|6557.7|6554.9|6557.6|6554.8|6558.2|6555.4|6557.1|6554.3|40
1619188990000|2021-04-23 14:43:10|6557|6554.2|6557.6|6554.8|6557.6|6554.8|6557|6554.2|91
1619189000000|2021-04-23 14:43:20|6557.5|6554.7|6552|6549.2|6557.5|6554.7|6552|6549.2|64
1619189010000|2021-04-23 14:43:30|6551.9|6549.1|6545.6|6542.8|6551.9|6549.1|6545.6|6542.8|129
1619189020000|2021-04-23 14:43:40|6545.7|6542.9|6543.7|6540.9|6546.4|6543.6|6543|6540.2|59
1619189030000|2021-04-23 14:43:50|6544.2|6541.4|6546.1|6543.3|6546.6|6543.8|6544.2|6541.4|19
1619189040000|2021-04-23 14:44:00|6546.2|6543.4|6546.6|6543.8|6547.7|6544.9|6545.6|6542.8|66
1619189050000|2021-04-23 14:44:10|6547.6|6544.8|6547.6|6544.8|6547.7|6544.9|6547.1|6544.3|14
1619189060000|2021-04-23 14:44:20|6547.7|6544.9|6547.6|6544.8|6547.7|6544.9|6547.6|6544.8|12
1619189070000|2021-04-23 14:44:30|6547.7|6544.9|6547.2|6544.4|6548.2|6545.4|6547|6544.2|28
1619189080000|2021-04-23 14:44:40|6547.1|6544.3|6546.1|6543.3|6548.2|6545.4|6545.8|6543|5
1619189090000|2021-04-23 14:44:50|6545.6|6542.8|6544.2|6541.4|6545.6|6542.8|6544|6541.2|221
1619189100000|2021-04-23 14:45:00|6544.6|6541.8|6547.1|6544.3|6547.2|6544.4|6544.6|6541.8|32
1619189110000|2021-04-23 14:45:10|6546.2|6543.4|6546.1|6543.3|6547.2|6544.4|6545.6|6542.8|22
1619189120000|2021-04-23 14:45:20|6545.2|6542.4|6541.6|6538.8|6545.2|6542.4|6541.1|6538.3|70
1619189130000|2021-04-23 14:45:30|6541.2|6538.4|6536.5|6533.7|6541.2|6538.4|6535.8|6533|188
1619189140000|2021-04-23 14:45:40|6536.9|6534.1|6539|6536.2|6539|6536.2|6536|6533.2|49
1619189150000|2021-04-23 14:45:50|6539.8|6537|6539.6|6536.8|6541|6537.6|6538.9|6536.1|39
1619189160000|2021-04-23 14:46:00|6539.5|6536.7|6537|6534.2|6540|6537.2|6537|6534.2|43
1619189170000|2021-04-23 14:46:10|6538|6535.2|6536.4|6533.6|6538|6535.2|6536|6533.2|92
1619189180000|2021-04-23 14:46:20|6536|6533.2|6538.4|6535.6|6539|6536.2|6535.9|6533.1|141
1619189190000|2021-04-23 14:46:30|6538|6535.2|6541.1|6538.3|6542.2|6539.4|6537.8|6535|82
1619189200000|2021-04-23 14:46:40|6541|6538.2|6541|6538.2|6541.6|6538.8|6540|6537.2|114
1619189210000|2021-04-23 14:46:50|6540.6|6537.8|6540.6|6537.8|6540.6|6537.8|6539.5|6536.7|69
1619189220000|2021-04-23 14:47:00|6541|6538.2|6540.6|6537.8|6541|6538.2|6540|6537.2|23
1619189230000|2021-04-23 14:47:10|6540.5|6537.7|6541|6538.2|6542.2|6539.4|6540.5|6537.7|102
1619189240000|2021-04-23 14:47:20|6540|6537.2|6541.5|6538.7|6541.6|6538.8|6540|6537.2|16
1619189250000|2021-04-23 14:47:30|6542|6539.2|6542.2|6539.4|6542.2|6539.4|6541.6|6538.8|227
1619189260000|2021-04-23 14:47:40|6541.8|6539|6546.6|6543.8|6548.1|6545.3|6541.6|6538.8|144
1619189270000|2021-04-23 14:47:50|6546|6543.2|6544.1|6541.3|6546.1|6543.3|6543.6|6540.8|19
1619189280000|2021-04-23 14:48:00|6544.6|6541.8|6543|6540.2|6544.6|6541.8|6543|6540.2|9
1619189290000|2021-04-23 14:48:10|6542|6539.2|6541.6|6538.8|6542.5|6539.7|6540.5|6537.7|15
1619189300000|2021-04-23 14:48:20|6541|6538.2|6543.6|6540.8|6543.6|6540.8|6541|6538.2|7
1619189310000|2021-04-23 14:48:30|6543.5|6540.7|6544.6|6541.8|6545|6542.2|6542.1|6539.3|16
1619189320000|2021-04-23 14:48:40|6544.2|6541.4|6547.2|6544.4|6547.2|6544.4|6544|6541.2|2
1619189330000|2021-04-23 14:48:50|6548.1|6545.3|6547.6|6544.8|6548.1|6545.3|6547|6544.2|16
1619189340000|2021-04-23 14:49:00|6547.2|6544.4|6548.2|6545.4|6548.2|6545.4|6547|6544.2|22
1619189350000|2021-04-23 14:49:10|6549|6546.2|6546.6|6543.8|6549|6546.2|6546.6|6543.8|18
1619189360000|2021-04-23 14:49:20|6547.1|6544.3|6546.6|6543.8|6547.6|6544.8|6546.6|6543.8|21
1619189370000|2021-04-23 14:49:30|6546|6543.2|6544.6|6541.8|6546|6543.2|6543|6540.2|44
1619189380000|2021-04-23 14:49:40|6544|6541.2|6546|6543.2|6546|6543.2|6543.5|6540.7|42
1619189390000|2021-04-23 14:49:50|6545.6|6542.8|6546.6|6543.8|6546.6|6543.8|6545|6542.2|72
1619189400000|2021-04-23 14:50:00|6547|6544.2|6545.2|6542.4|6547.2|6544.4|6544.1|6541.3|12
1619189410000|2021-04-23 14:50:10|6545.7|6542.9|6547.1|6544.3|6547.1|6544.3|6545.6|6542.8|24
1619189420000|2021-04-23 14:50:20|6546.6|6543.8|6544.6|6541.8|6546.6|6543.8|6544.6|6541.8|3
1619189430000|2021-04-23 14:50:30|6544.1|6541.3|6543.1|6540.3|6544.6|6541.8|6542|6539.2|51
1619189440000|2021-04-23 14:50:40|6543.2|6540.4|6542.1|6539.3|6543.2|6540.4|6541.6|6538.8|4
1619189450000|2021-04-23 14:50:50|6542.6|6539.8|6543|6540.2|6543.2|6540.4|6542.5|6539.7|22
1619189460000|2021-04-23 14:51:00|6542.6|6539.8|6543.1|6540.3|6543.2|6540.4|6542.6|6539.8|7
1619189470000|2021-04-23 14:51:10|6543.2|6540.4|6543.1|6540.3|6543.2|6540.4|6542.6|6539.8|2
1619189480000|2021-04-23 14:51:20|6542.6|6539.8|6541.1|6538.3|6543.1|6540.3|6541|6538.2|20
1619189490000|2021-04-23 14:51:30|6541|6538.2|6541.2|6538.4|6542.6|6539.8|6541|6538.2|34
1619189500000|2021-04-23 14:51:40|6541.6|6538.8|6542|6539.2|6542|6539.2|6541.1|6538.3|11
1619189510000|2021-04-23 14:51:50|6541|6538.2|6539.4|6536.6|6541|6538.2|6537.1|6534.3|30
1619189520000|2021-04-23 14:52:00|6539|6536.2|6540.7|6537.9|6541.1|6538.3|6538|6535.2|51
1619189530000|2021-04-23 14:52:10|6541|6538.2|6541.2|6538.4|6541.2|6538.4|6538.6|6535.8|48
1619189540000|2021-04-23 14:52:20|6540.2|6537.2|6539.2|6536.4|6540.2|6537.4|6538.2|6535.4|462
1619189550000|2021-04-23 14:52:30|6539.1|6536.3|6542.1|6539.3|6542.1|6539.3|6538.6|6535.8|19
1619189560000|2021-04-23 14:52:40|6542.2|6539.4|6539.2|6536.4|6544.3|6539.4|6539.1|6534.3|221
1619189570000|2021-04-23 14:52:50|6539.6|6536.8|6538.2|6535.4|6539.7|6536.9|6537.2|6534.4|53
1619189580000|2021-04-23 14:53:00|6537.7|6534.9|6539.1|6536.3|6539.1|6536.3|6537.2|6534.4|12
1619189590000|2021-04-23 14:53:10|6539.2|6536.4|6539.1|6536.3|6540.6|6537.8|6538|6535.2|48
1619189600000|2021-04-23 14:53:20|6538.6|6535.8|6538.1|6535.3|6538.6|6535.8|6538|6535.2|83
1619189610000|2021-04-23 14:53:30|6538.5|6535.7|6538.6|6535.8|6538.6|6535.8|6538|6535.2|18
1619189620000|2021-04-23 14:53:40|6538.8|6536|6541.1|6538.3|6543|6540.2|6538.8|6536|37
1619189630000|2021-04-23 14:53:50|6541.5|6538.7|6542.6|6539.8|6542.6|6539.8|6541.1|6538.3|38
1619189640000|2021-04-23 14:54:00|6543.2|6540.4|6542.6|6539.8|6543.5|6540.7|6542.6|6539.8|28
1619189650000|2021-04-23 14:54:10|6542.2|6539.4|6541.1|6538.3|6542.2|6539.4|6540.6|6537.8|15
1619189660000|2021-04-23 14:54:20|6540.6|6537.8|6541.1|6538.3|6541.1|6538.3|6540.1|6537.3|6
1619189670000|2021-04-23 14:54:30|6541|6538.2|6541.1|6538.3|6541.1|6538.3|6541|6538.2|0
1619189680000|2021-04-23 14:54:40|6541|6538.2|6540.2|6537.4|6541|6538.2|6539.6|6536.8|2
1619189690000|2021-04-23 14:54:50|6541.1|6538.3|6542.1|6539.3|6542.1|6539.3|6541.1|6538.3|103
1619189700000|2021-04-23 14:55:00|6542|6539.2|6543.6|6540.8|6544.2|6541.4|6542|6539.2|17
1619189710000|2021-04-23 14:55:10|6543.1|6540.3|6545.6|6542.8|6546.2|6543.4|6543.1|6540.3|17
1619189720000|2021-04-23 14:55:20|6546.1|6543.3|6546|6543.2|6547.6|6544.8|6545.6|6542.8|13
1619189730000|2021-04-23 14:55:30|6545.6|6542.8|6545.6|6542.8|6546.2|6543.4|6545.6|6542.8|2
1619189740000|2021-04-23 14:55:40|6545.2|6542.4|6541.2|6538.4|6545.2|6542.4|6541.1|6538.3|11
1619189750000|2021-04-23 14:55:50|6540.1|6537.3|6541.8|6539|6541.8|6539|6540.1|6537.3|14
1619189760000|2021-04-23 14:56:00|6542.6|6539.8|6540.6|6537.8|6542.7|6539.9|6540.6|6537.8|19
1619189770000|2021-04-23 14:56:10|6541.2|6538.4|6546.4|6543.6|6547.4|6544.6|6541.2|6538.4|1188
1619189780000|2021-04-23 14:56:20|6546.8|6544|6549.9|6547.1|6550.9|6548.1|6546.4|6543.6|93
1619189790000|2021-04-23 14:56:30|6550.4|6547.6|6548.4|6545.6|6550.4|6547.6|6548.4|6545.6|6
1619189800000|2021-04-23 14:56:40|6548.9|6546.1|6550.4|6547.6|6550.4|6547.6|6548.9|6546.1|2
1619189810000|2021-04-23 14:56:50|6549.9|6547.1|6550.4|6547.6|6551.4|6548.6|6549.8|6547|4
1619189820000|2021-04-23 14:57:00|6550.8|6548|6550.9|6548.1|6552.4|6549.6|6550.4|6547.6|119
1619189830000|2021-04-23 14:57:10|6551.8|6549|6552.9|6550.1|6553.4|6550.6|6551.4|6548.6|45
1619189840000|2021-04-23 14:57:20|6552.8|6550|6550.9|6548.1|6552.8|6550|6550.9|6548.1|16
1619189850000|2021-04-23 14:57:30|6550.8|6548|6550.3|6547.5|6550.9|6548.1|6548.8|6546|16
1619189860000|2021-04-23 14:57:40|6550.4|6547.6|6550.4|6547.6|6550.9|6548.1|6549.9|6547.1|15
1619189870000|2021-04-23 14:57:50|6550.3|6547.5|6549.8|6547|6550.8|6548|6549.8|6547|0
1619189880000|2021-04-23 14:58:00|6549.9|6547.1|6545.9|6543.1|6549.9|6547.1|6545.3|6542.5|15
1619189890000|2021-04-23 14:58:10|6545.8|6543|6547.3|6544.5|6547.4|6544.6|6545.3|6542.5|11
1619189900000|2021-04-23 14:58:20|6546.8|6544|6546.4|6543.6|6546.9|6544.1|6545.8|6543|129
1619189910000|2021-04-23 14:58:30|6546.8|6544|6546.2|6543.4|6546.8|6544|6546.2|6543.4|6
1619189920000|2021-04-23 14:58:40|6546.3|6543.5|6542.8|6540|6546.8|6544|6541.8|6539|22
1619189930000|2021-04-23 14:58:50|6543.2|6540.4|6545.3|6542.5|6545.4|6542.6|6543.2|6540.4|14
1619189940000|2021-04-23 14:59:00|6545.4|6542.6|6543.8|6541|6545.6|6542.8|6542.8|6540|14
1619189950000|2021-04-23 14:59:10|6543.9|6541.1|6542.8|6540|6544.8|6542|6542.8|6540|11
1619189960000|2021-04-23 14:59:20|6542.9|6540.1|6543.7|6540.9|6543.8|6541|6542.9|6540.1|4
1619189970000|2021-04-23 14:59:30|6543.8|6541|6545.4|6542.6|6545.4|6542.6|6543.8|6541|24
1619189980000|2021-04-23 14:59:40|6545.3|6542.5|6545.8|6543|6545.8|6543|6545.2|6542.4|2
1619189990000|2021-04-23 14:59:50|6546.3|6543.5|6544.4|6541.6|6546.3|6543.5|6544.4|6541.6|29
1619190000000|2021-04-23 15:00:00|6544.8|6542|6550.3|6547.5|6551.3|6548.5|6544.8|6542|66
1619190010000|2021-04-23 15:00:10|6550.8|6548|6551.8|6549|6553.3|6550.5|6550.3|6547.5|397
1619190020000|2021-04-23 15:00:20|6552.3|6549.5|6545.3|6542.5|6552.3|6549.5|6543.8|6541|132
1619190030000|2021-04-23 15:00:30|6544.8|6542|6540.8|6538|6544.8|6542|6540.8|6538|29
1619190040000|2021-04-23 15:00:40|6540.9|6538.1|6540.3|6537.5|6542.3|6539.5|6538.8|6536|32
1619190050000|2021-04-23 15:00:50|6539.8|6537|6541.3|6538.5|6541.3|6538.5|6539.8|6537|9
1619190060000|2021-04-23 15:01:00|6540.8|6538|6540.8|6538|6541.8|6539|6539.8|6537|3
1619190070000|2021-04-23 15:01:10|6540.3|6537.5|6539.8|6537|6540.3|6537.5|6537.8|6535|36
1619190080000|2021-04-23 15:01:20|6540.3|6537.5|6540.3|6537.5|6540.3|6537.5|6539.3|6536.5|35
1619190090000|2021-04-23 15:01:30|6539.8|6537|6539.8|6537|6540.3|6537.5|6539.8|6537|555
1619190100000|2021-04-23 15:01:40|6540.3|6537.5|6539.2|6536.4|6540.3|6537.5|6539.2|6536.4|13
1619190110000|2021-04-23 15:01:50|6537.8|6535|6539.3|6536.5|6539.3|6536.5|6537.8|6535|12
1619190120000|2021-04-23 15:02:00|6539.8|6537|6539.8|6537|6540.3|6537.5|6539.3|6536.5|16
1619190130000|2021-04-23 15:02:10|6540.2|6537.4|6540.8|6538|6540.8|6538|6539.3|6536.5|23
1619190140000|2021-04-23 15:02:20|6540.2|6537.4|6545.3|6542.5|6546.3|6543.5|6540.2|6537.4|75
1619190150000|2021-04-23 15:02:30|6545.8|6543|6546.3|6543.5|6546.3|6543.5|6545.3|6542.5|12
1619190160000|2021-04-23 15:02:40|6547.3|6544.5|6548.8|6546|6549.3|6546.5|6546.8|6544|329
1619190170000|2021-04-23 15:02:50|6549.3|6546.5|6548.3|6545.5|6550.3|6547.5|6548.3|6545.5|69
1619190180000|2021-04-23 15:03:00|6547.8|6545|6542.8|6540|6547.8|6545|6542.8|6540|30
1619190190000|2021-04-23 15:03:10|6542.9|6540.1|6545.3|6542.5|6545.8|6543|6542.9|6540.1|69
1619190200000|2021-04-23 15:03:20|6545.4|6542.6|6546.8|6544|6546.8|6544|6545.4|6542.6|21
1619190210000|2021-04-23 15:03:30|6546.3|6543.5|6540.8|6538|6546.3|6543.5|6539.8|6537|20
1619190220000|2021-04-23 15:03:40|6540.3|6537.5|6539.3|6536.5|6541.3|6538.5|6539.3|6536.5|11
1619190230000|2021-04-23 15:03:50|6539.8|6537|6542.8|6540|6542.8|6540|6538.8|6536|19
1619190240000|2021-04-23 15:04:00|6542.3|6539.5|6546.8|6544|6547.3|6544.5|6542.3|6539.5|87
1619190250000|2021-04-23 15:04:10|6547.3|6544.5|6547.3|6544.5|6548.3|6545.5|6546.8|6544|510
1619190260000|2021-04-23 15:04:20|6546.8|6544|6547.8|6545|6548.3|6545.5|6546.8|6544|23
1619190270000|2021-04-23 15:04:30|6547.3|6544.5|6547.3|6544.5|6547.8|6545|6546.3|6543.5|22
1619190280000|2021-04-23 15:04:40|6546.8|6544|6545.8|6543|6547.3|6544.5|6543.3|6540.5|140
1619190290000|2021-04-23 15:04:50|6548.2|6545.4|6549.8|6547|6550.3|6547.5|6548.2|6545.4|157
1619190300000|2021-04-23 15:05:00|6549.3|6546.5|6548.8|6546|6550.3|6547.5|6547.8|6545|89
1619190310000|2021-04-23 15:05:10|6547.8|6545|6548.3|6545.5|6548.3|6545.5|6547.8|6545|12
1619190320000|2021-04-23 15:05:20|6548.9|6546.1|6551.8|6549|6551.8|6549|6548.9|6546.1|26
1619190330000|2021-04-23 15:05:30|6552.3|6549.5|6552.8|6550|6553.3|6550.5|6551.3|6548.5|72
1619190340000|2021-04-23 15:05:40|6553.2|6550.4|6551.8|6549|6553.8|6551|6551.3|6548.5|32
1619190350000|2021-04-23 15:05:50|6552.3|6549.5|6552.8|6550|6552.8|6550|6551.3|6548.5|114
1619190360000|2021-04-23 15:06:00|6553.3|6550.5|6553.8|6551|6555.3|6552.5|6552.3|6549.5|48
1619190370000|2021-04-23 15:06:10|6553.3|6550.5|6553.3|6550.5|6553.8|6551|6552.8|6550|37
1619190380000|2021-04-23 15:06:20|6553.8|6551|6552.8|6550|6553.8|6551|6552.3|6549.5|31
1619190390000|2021-04-23 15:06:30|6551.5|6548.7|6546.8|6544|6551.5|6548.7|6544.8|6542|140
1619190400000|2021-04-23 15:06:40|6546.7|6543.9|6546.8|6544|6547.2|6544.4|6546.7|6543.9|4
1619190410000|2021-04-23 15:06:50|6546.7|6543.9|6550.7|6547.9|6551.3|6548.5|6546.7|6543.9|33
1619190420000|2021-04-23 15:07:00|6550.8|6548|6549.8|6547|6552.3|6549.5|6547.3|6544.5|81
1619190430000|2021-04-23 15:07:10|6549.3|6546.5|6550.8|6548|6551.3|6548.5|6549.3|6546.5|8
1619190440000|2021-04-23 15:07:20|6551.3|6548.5|6549.8|6547|6551.3|6548.5|6549.3|6546.5|18
1619190450000|2021-04-23 15:07:30|6549.3|6546.5|6548.7|6545.9|6550.3|6547.5|6548.7|6545.9|0
1619190460000|2021-04-23 15:07:40|6549.3|6546.5|6548.7|6545.9|6549.7|6546.9|6547.3|6544.5|12
1619190470000|2021-04-23 15:07:50|6548.8|6546|6551.8|6549|6551.8|6549|6548.8|6546|11
1619190480000|2021-04-23 15:08:00|6551.7|6548.9|6550.3|6547.5|6551.7|6548.9|6549.3|6546.5|24
1619190490000|2021-04-23 15:08:10|6552.3|6549.5|6552.2|6549.4|6552.8|6550|6551.8|6549|133
1619190500000|2021-04-23 15:08:20|6551.8|6549|6552.3|6549.5|6552.8|6550|6550.7|6547.9|159
1619190510000|2021-04-23 15:08:30|6552.7|6549.9|6552.7|6549.9|6553.3|6550.5|6551.8|6549|20
1619190520000|2021-04-23 15:08:40|6553.3|6550.5|6553.4|6550.6|6553.5|6550.7|6552.8|6550|599
1619190530000|2021-04-23 15:08:50|6553.5|6550.7|6553.5|6550.7|6553.9|6551.1|6552.9|6550.1|27
1619190540000|2021-04-23 15:09:00|6553.4|6550.6|6552|6549.2|6553.5|6550.7|6551|6548.2|21
1619190550000|2021-04-23 15:09:10|6551.9|6549.1|6551.9|6549.1|6552.9|6550.1|6551.5|6548.7|12
1619190560000|2021-04-23 15:09:20|6552.3|6549.5|6552.4|6549.6|6552.4|6549.6|6552.3|6549.5|19
1619190570000|2021-04-23 15:09:30|6551.5|6548.7|6554.9|6552.1|6554.9|6552.1|6551.5|6548.7|61
1619190580000|2021-04-23 15:09:40|6554.5|6551.7|6552.9|6550.1|6554.9|6552.1|6552.9|6550.1|39
1619190590000|2021-04-23 15:09:50|6552.5|6549.7|6550.4|6547.6|6552.9|6550.1|6550.3|6547.5|25
1619190600000|2021-04-23 15:10:00|6550.5|6547.7|6551.8|6549|6551.9|6549.1|6550.4|6547.6|7
1619190610000|2021-04-23 15:10:10|6551.9|6549.1|6552.8|6550|6552.9|6550.1|6551.9|6549.1|38
1619190620000|2021-04-23 15:10:20|6552.9|6550.1|6553.9|6551.1|6554.4|6551.6|6552.4|6549.6|10
1619190630000|2021-04-23 15:10:30|6553.5|6550.7|6552.5|6549.7|6553.5|6550.7|6552.3|6549.5|1
1619190640000|2021-04-23 15:10:40|6552.4|6549.6|6552.8|6550|6553.4|6550.6|6552.4|6549.6|5
1619190650000|2021-04-23 15:10:50|6552.9|6550.1|6552.3|6549.5|6553.9|6551.1|6552.3|6549.5|8
1619190660000|2021-04-23 15:11:00|6552.4|6549.6|6553.4|6550.6|6553.9|6551.1|6550.4|6547.6|102
1619190670000|2021-04-23 15:11:10|6553.5|6550.7|6550|6547.2|6553.5|6550.7|6549.4|6546.6|101
1619190680000|2021-04-23 15:11:20|6550.9|6548.1|6550.9|6548.1|6550.9|6548.1|6550.4|6547.6|12
1619190690000|2021-04-23 15:11:30|6550.4|6547.6|6550.2|6547.4|6550.9|6548.1|6549.7|6546.9|594
1619190700000|2021-04-23 15:11:40|6549.7|6546.9|6549.7|6546.9|6550.2|6547.4|6549.7|6546.9|15
1619190710000|2021-04-23 15:11:50|6549.3|6546.5|6549.3|6546.5|6549.7|6546.9|6549.3|6546.5|8
1619190720000|2021-04-23 15:12:00|6549.7|6546.9|6549.7|6546.9|6550.2|6547.4|6549.3|6546.5|71
1619190730000|2021-04-23 15:12:10|6549.3|6546.5|6549.3|6546.5|6549.3|6546.5|6548.3|6545.5|26
1619190740000|2021-04-23 15:12:20|6550.3|6547.5|6551.2|6548.4|6551.3|6548.5|6550.3|6547.5|56
1619190750000|2021-04-23 15:12:30|6551.3|6548.5|6551.7|6548.9|6552.3|6549.5|6551.3|6548.5|4
1619190760000|2021-04-23 15:12:40|6551.3|6548.5|6550.8|6548|6551.3|6548.5|6550.7|6547.9|15
1619190770000|2021-04-23 15:12:50|6551.7|6548.9|6551.7|6548.9|6552.3|6549.5|6551.7|6548.9|9
1619190780000|2021-04-23 15:13:00|6550.3|6547.5|6551.3|6548.5|6551.3|6548.5|6550.3|6547.5|3
1619190790000|2021-04-23 15:13:10|6552.2|6549.4|6551.7|6548.9|6552.7|6549.9|6551.7|6548.9|15
1619190800000|2021-04-23 15:13:20|6551.2|6548.4|6549.6|6546.8|6552.2|6549.4|6549.6|6546.8|21
1619190810000|2021-04-23 15:13:30|6548.7|6545.9|6550.6|6547.8|6550.7|6547.9|6548.7|6545.9|52
1619190820000|2021-04-23 15:13:40|6550.1|6547.3|6550.7|6547.9|6551.1|6548.3|6550.1|6547.3|6
1619190830000|2021-04-23 15:13:50|6551.2|6548.4|6553.3|6550.5|6553.3|6550.5|6551.2|6548.4|14
1619190840000|2021-04-23 15:14:00|6554.1|6551.3|6554.6|6551.8|6556.3|6553.5|6553.7|6550.9|44
1619190850000|2021-04-23 15:14:10|6554.1|6551.3|6554.2|6551.4|6554.7|6551.9|6553.7|6550.9|7
1619190860000|2021-04-23 15:14:20|6554.3|6551.5|6552.7|6549.9|6554.7|6551.9|6552.2|6549.4|6
1619190870000|2021-04-23 15:14:30|6552.2|6549.4|6553.2|6550.4|6553.2|6550.4|6552.2|6549.4|3
1619190880000|2021-04-23 15:14:40|6552.3|6549.5|6551.7|6548.9|6552.3|6549.5|6551.7|6548.9|7
1619190890000|2021-04-23 15:14:50|6552.1|6549.3|6552.1|6549.3|6552.3|6549.5|6552.1|6549.3|14
1619190900000|2021-04-23 15:15:00|6551.7|6548.9|6551.3|6548.5|6552.3|6549.5|6551.3|6548.5|61
1619190910000|2021-04-23 15:15:10|6552.1|6549.3|6552.1|6549.3|6552.3|6549.5|6551.3|6548.5|10
1619190920000|2021-04-23 15:15:20|6552.3|6549.5|6552.3|6549.5|6552.3|6549.5|6551.3|6548.5|21
1619190930000|2021-04-23 15:15:30|6551.3|6548.5|6552.3|6549.5|6552.3|6549.5|6551.3|6548.5|14
1619190940000|2021-04-23 15:15:40|6551.7|6548.9|6551.3|6548.5|6551.7|6548.9|6550.8|6548|43
1619190950000|2021-04-23 15:15:50|6551.7|6548.9|6553.3|6550.5|6554.3|6551.5|6551.7|6548.9|54
1619190960000|2021-04-23 15:16:00|6553.2|6550.4|6552.7|6549.9|6553.3|6550.5|6552.3|6549.5|80
1619190970000|2021-04-23 15:16:10|6552.3|6549.5|6554.4|6551.6|6554.4|6551.6|6552.3|6549.5|4
1619190980000|2021-04-23 15:16:20|6555.3|6552.5|6557.3|6554.5|6557.9|6555.1|6555.3|6552.5|9
1619190990000|2021-04-23 15:16:30|6557.4|6554.6|6559.4|6556.6|6559.4|6556.6|6556.9|6554.1|55
1619191000000|2021-04-23 15:16:40|6558.9|6556.1|6558.4|6555.6|6558.9|6556.1|6558.3|6555.5|15
1619191010000|2021-04-23 15:16:50|6559.1|6556.3|6555.3|6552.5|6559.1|6556.3|6554.9|6552.1|34
1619191020000|2021-04-23 15:17:00|6555.4|6552.6|6555|6552.2|6555.4|6552.6|6552.5|6549.7|32
1619191030000|2021-04-23 15:17:10|6554.9|6552.1|6555.8|6553|6556.3|6553.5|6554.8|6552|11
1619191040000|2021-04-23 15:17:20|6555.7|6552.9|6555.3|6552.5|6555.9|6553.1|6555.3|6552.5|1
1619191050000|2021-04-23 15:17:30|6554.7|6551.9|6554.3|6551.5|6554.8|6552|6554.3|6551.5|6
1619191060000|2021-04-23 15:17:40|6555.3|6552.5|6554.3|6551.5|6555.3|6552.5|6554.3|6551.5|21
1619191070000|2021-04-23 15:17:50|6554.9|6552.1|6554.3|6551.5|6555.3|6552.5|6554.3|6551.5|29
1619191080000|2021-04-23 15:18:00|6553.9|6551.1|6555.9|6553.1|6555.9|6553.1|6553.9|6551.1|7
1619191090000|2021-04-23 15:18:10|6556.3|6553.5|6555.3|6552.5|6556.3|6553.5|6554.8|6552|2
1619191100000|2021-04-23 15:18:20|6556.2|6553.4|6556.3|6553.5|6556.3|6553.5|6555.7|6552.9|8
1619191110000|2021-04-23 15:18:30|6556.1|6553.3|6555.3|6552.5|6556.1|6553.3|6554.7|6551.9|42
1619191120000|2021-04-23 15:18:40|6555.8|6553|6556.3|6553.5|6556.3|6553.5|6555.3|6552.5|4
1619191130000|2021-04-23 15:18:50|6556.7|6553.9|6556.3|6553.5|6556.7|6553.9|6555.7|6552.9|28
1619191140000|2021-04-23 15:19:00|6557.3|6554.5|6558.3|6555.5|6559.8|6557|6557.2|6554.4|84
1619191150000|2021-04-23 15:19:10|6557.5|6554.7|6557.9|6555.1|6558.3|6555.5|6557.2|6554.4|51
1619191160000|2021-04-23 15:19:20|6558.3|6555.5|6557.3|6554.5|6558.3|6555.5|6556.3|6553.5|27
1619191170000|2021-04-23 15:19:30|6557.2|6554.4|6556.3|6553.5|6557.3|6554.5|6556.3|6553.5|17
1619191180000|2021-04-23 15:19:40|6555.3|6552.5|6556.8|6554|6557.3|6554.5|6555.3|6552.5|28
1619191190000|2021-04-23 15:19:50|6557.3|6554.5|6556.8|6554|6557.3|6554.5|6556.7|6553.9|21
1619191200000|2021-04-23 15:20:00|6557.2|6554.4|6555.3|6552.5|6557.2|6554.4|6553.8|6551|59
1619191210000|2021-04-23 15:20:10|6556.2|6553.4|6556.2|6553.4|6556.3|6553.5|6555.7|6552.9|12
1619191220000|2021-04-23 15:20:20|6556.1|6553.3|6556.7|6553.9|6557.3|6554.5|6556.1|6553.3|30
1619191230000|2021-04-23 15:20:30|6556.8|6554|6557.3|6554.5|6557.3|6554.5|6556.1|6553.3|34
1619191240000|2021-04-23 15:20:40|6558.2|6555.4|6558.7|6555.9|6558.7|6555.9|6558.2|6555.4|41
1619191250000|2021-04-23 15:20:50|6559.1|6556.3|6557.2|6554.4|6560.3|6557.5|6557.1|6554.3|90
1619191260000|2021-04-23 15:21:00|6557.3|6554.5|6558.1|6555.3|6558.2|6555.4|6557.2|6554.4|21
1619191270000|2021-04-23 15:21:10|6558.2|6555.4|6557.7|6554.9|6559.1|6556.3|6557.2|6554.4|29
1619191280000|2021-04-23 15:21:20|6558.1|6555.3|6557.1|6554.3|6559.1|6556.3|6557.1|6554.3|78
1619191290000|2021-04-23 15:21:30|6556.7|6553.9|6554.1|6551.3|6557.3|6554.5|6554.1|6551.3|388
1619191300000|2021-04-23 15:21:40|6554.6|6551.8|6555|6552.2|6556.1|6553.3|6554.1|6551.3|47
1619191310000|2021-04-23 15:21:50|6554.5|6551.7|6554.5|6551.7|6554.5|6551.7|6554|6551.2|4
1619191320000|2021-04-23 15:22:00|6555|6552.2|6554|6551.2|6555|6552.2|6554|6551.2|13
1619191330000|2021-04-23 15:22:10|6554.1|6551.3|6551|6548.2|6554.1|6551.3|6550.5|6547.7|62
1619191340000|2021-04-23 15:22:20|6550.5|6547.7|6551.1|6548.3|6551.1|6548.3|6550.5|6547.7|27
1619191350000|2021-04-23 15:22:30|6551|6548.2|6549.5|6546.7|6551|6548.2|6548|6545.2|57
1619191360000|2021-04-23 15:22:40|6549|6546.2|6551|6548.2|6551|6548.2|6548|6545.2|26
1619191370000|2021-04-23 15:22:50|6552|6549.2|6551.5|6548.7|6552|6549.2|6551|6548.2|11
1619191380000|2021-04-23 15:23:00|6552|6549.2|6552|6549.2|6553|6550.2|6551.1|6548.3|47
1619191390000|2021-04-23 15:23:10|6552.1|6549.3|6551|6548.2|6552.5|6549.7|6551|6548.2|39
1619191400000|2021-04-23 15:23:20|6551.5|6548.7|6551.5|6548.7|6552|6549.2|6551.5|6548.7|7
1619191410000|2021-04-23 15:23:30|6552.5|6549.7|6553|6550.2|6553|6550.2|6552.5|6549.7|5
1619191420000|2021-04-23 15:23:40|6552.5|6549.7|6553|6550.2|6554|6551.2|6552|6549.2|56
1619191430000|2021-04-23 15:23:50|6552.5|6549.7|6549|6546.2|6553.5|6550.7|6548|6545.2|60
1619191440000|2021-04-23 15:24:00|6548.1|6545.3|6548|6545.2|6548.1|6545.3|6548|6545.2|27
1619191450000|2021-04-23 15:24:10|6547.5|6544.7|6548.4|6545.6|6548.4|6545.6|6546.1|6543.3|57
1619191460000|2021-04-23 15:24:20|6548|6545.2|6547.5|6544.7|6549|6546.2|6547|6544.2|28
1619191470000|2021-04-23 15:24:30|6547.1|6544.3|6547.5|6544.7|6547.5|6544.7|6547.1|6544.3|11
1619191480000|2021-04-23 15:24:40|6548|6545.2|6549.1|6546.3|6549.5|6546.7|6548|6545.2|26
1619191490000|2021-04-23 15:24:50|6549.2|6546.4|6550.1|6547.3|6551.1|6548.3|6549.2|6546.4|51
1619191500000|2021-04-23 15:25:00|6550.5|6547.7|6547.5|6544.7|6550.5|6547.7|6544.5|6541.7|64
1619191510000|2021-04-23 15:25:10|6548|6545.2|6549.5|6546.7|6549.6|6546.8|6547.6|6544.8|36
1619191520000|2021-04-23 15:25:20|6549.1|6546.3|6547.5|6544.7|6549.5|6546.7|6546|6543.2|97
1619191530000|2021-04-23 15:25:30|6547.6|6544.8|6547.5|6544.7|6548|6545.2|6547|6544.2|8
1619191540000|2021-04-23 15:25:40|6547.1|6544.3|6547|6544.2|6547.5|6544.7|6547|6544.2|32
1619191550000|2021-04-23 15:25:50|6547.1|6544.3|6548.1|6545.3|6548.1|6545.3|6547|6544.2|44
1619191560000|2021-04-23 15:26:00|6548|6545.2|6544|6541.2|6548|6545.2|6543.5|6540.7|45
1619191570000|2021-04-23 15:26:10|6544.1|6541.3|6545.5|6542.7|6545.5|6542.7|6544.1|6541.3|5
1619191580000|2021-04-23 15:26:20|6545.6|6542.8|6548.1|6545.3|6548.1|6545.3|6545.5|6542.7|25
1619191590000|2021-04-23 15:26:30|6547.1|6544.3|6546.6|6543.8|6547.1|6544.3|6546.5|6543.7|29
1619191600000|2021-04-23 15:26:40|6547.5|6544.7|6548|6545.2|6548.1|6545.3|6547.5|6544.7|15
1619191610000|2021-04-23 15:26:50|6547.5|6544.7|6549|6546.2|6549|6546.2|6547.5|6544.7|75
1619191620000|2021-04-23 15:27:00|6548.1|6545.3|6546.5|6543.7|6548.1|6545.3|6545.5|6542.7|27
1619191630000|2021-04-23 15:27:10|6546.1|6543.3|6546|6543.2|6546.5|6543.7|6545.5|6542.7|9
1619191640000|2021-04-23 15:27:20|6546.1|6543.3|6544|6541.2|6546.5|6543.7|6544|6541.2|31
1619191650000|2021-04-23 15:27:30|6544.5|6541.7|6545|6542.2|6545|6542.2|6544.1|6541.3|4
1619191660000|2021-04-23 15:27:40|6544.5|6541.7|6544.5|6541.7|6544.5|6541.7|6544.1|6541.3|93
1619191670000|2021-04-23 15:27:50|6545|6542.2|6547.1|6544.3|6547.5|6544.7|6545|6542.2|32
1619191680000|2021-04-23 15:28:00|6547.5|6544.7|6546.1|6543.3|6548.1|6545.3|6546|6543.2|41
1619191690000|2021-04-23 15:28:10|6546.5|6543.7|6546.9|6544.1|6548.5|6545.7|6545.9|6543.1|832
1619191700000|2021-04-23 15:28:20|6547.4|6544.6|6549.4|6546.6|6549.4|6546.6|6547.4|6544.6|11
1619191710000|2021-04-23 15:28:30|6548.9|6546.1|6548.9|6546.1|6549.4|6546.6|6547.9|6545.1|29
1619191720000|2021-04-23 15:28:40|6548.4|6545.6|6546.8|6544|6548.9|6546.1|6546|6543.2|94
1619191730000|2021-04-23 15:28:50|6546.4|6543.6|6547.9|6545.1|6548.5|6545.7|6545.9|6543.1|210
1619191740000|2021-04-23 15:29:00|6548|6545.2|6546.9|6544.1|6549|6546.2|6545.9|6543.1|507
1619191750000|2021-04-23 15:29:10|6547.9|6545.1|6545.4|6542.6|6548.4|6545.6|6544.8|6542|266
1619191760000|2021-04-23 15:29:20|6545.8|6543|6545.8|6543|6545.9|6543.1|6542.3|6539.5|602
1619191770000|2021-04-23 15:29:30|6545.4|6542.6|6542.9|6540.1|6545.4|6542.6|6541.9|6539.1|928
1619191780000|2021-04-23 15:29:40|6542.8|6540|6541.4|6538.6|6542.9|6540.1|6541.4|6538.6|200
1619191790000|2021-04-23 15:29:50|6541.8|6539|6540.9|6538.1|6542.9|6540.1|6540.9|6538.1|993
1619191800000|2021-04-23 15:30:00|6541.9|6539.1|6538.9|6536.1|6542.9|6540.1|6538.9|6536.1|164
1619191810000|2021-04-23 15:30:10|6538.4|6535.6|6536.9|6534.1|6538.4|6535.6|6532.4|6529.6|175
1619191820000|2021-04-23 15:30:20|6537.4|6534.6|6531.9|6529.1|6537.4|6534.6|6531.8|6529|172
1619191830000|2021-04-23 15:30:30|6532.4|6529.6|6526.4|6523.6|6532.4|6529.6|6525.9|6523.1|430
1619191840000|2021-04-23 15:30:40|6526.8|6524|6527.4|6524.6|6527.9|6525.1|6525.4|6522.6|309
1619191850000|2021-04-23 15:30:50|6527.8|6525|6527.9|6525.1|6528.9|6526.1|6527.4|6524.6|84
1619191860000|2021-04-23 15:31:00|6527.8|6525|6530.9|6528.1|6530.9|6528.1|6527.4|6524.6|408
1619191870000|2021-04-23 15:31:10|6531.9|6529.1|6531.9|6529.1|6532.5|6529.7|6530.9|6528.1|236
1619191880000|2021-04-23 15:31:20|6530.5|6527.7|6529.5|6526.7|6530.5|6527.7|6529.5|6526.7|18
1619191890000|2021-04-23 15:31:30|6529.4|6526.6|6527.5|6524.7|6529.4|6526.6|6527|6524.2|20
1619191900000|2021-04-23 15:31:40|6527.9|6525.1|6530|6527.2|6530|6527.2|6527.4|6524.6|19
1619191910000|2021-04-23 15:31:50|6529.9|6527.1|6527.5|6524.7|6530|6527.2|6527.5|6524.7|28
1619191920000|2021-04-23 15:32:00|6528.1|6525.3|6528|6525.2|6528.9|6526.1|6526.9|6524.1|125
1619191930000|2021-04-23 15:32:10|6527.9|6525.1|6528.5|6525.7|6528.9|6526.1|6527.5|6524.7|43
1619191940000|2021-04-23 15:32:20|6528.1|6525.3|6528|6525.2|6528.5|6525.7|6527.9|6525.1|15
1619191950000|2021-04-23 15:32:30|6527.1|6524.3|6525.5|6522.7|6528.1|6525.3|6524.5|6521.7|58
1619191960000|2021-04-23 15:32:40|6525.6|6522.8|6526|6523.2|6527.6|6524.8|6525.5|6522.7|213
1619191970000|2021-04-23 15:32:50|6525.9|6523.1|6525|6522.2|6526|6523.2|6524|6521.2|131
1619191980000|2021-04-23 15:33:00|6524.9|6522.1|6523.1|6520.3|6526.1|6523.3|6522.5|6519.7|116
1619191990000|2021-04-23 15:33:10|6523.9|6521.1|6525.9|6523.1|6526.5|6523.7|6523.9|6521.1|75
1619192000000|2021-04-23 15:33:20|6526|6523.2|6527.1|6524.3|6528.1|6525.3|6525.5|6522.7|63
1619192010000|2021-04-23 15:33:30|6526.6|6523.8|6527.5|6524.7|6527.6|6524.8|6526.5|6523.7|121
1619192020000|2021-04-23 15:33:40|6527.9|6525.1|6529|6526.2|6529|6526.2|6527.9|6525.1|207
1619192030000|2021-04-23 15:33:50|6529.1|6526.3|6529.1|6526.3|6529.1|6526.3|6527.5|6524.7|130
1619192040000|2021-04-23 15:34:00|6529.5|6526.7|6531.6|6528.8|6533.1|6530.3|6529.5|6526.7|53
1619192050000|2021-04-23 15:34:10|6531.5|6528.7|6529.1|6526.3|6532.1|6529.3|6528.9|6526.1|74
1619192060000|2021-04-23 15:34:20|6530|6527.2|6530.1|6527.3|6530.1|6527.3|6529.9|6527.1|1
1619192070000|2021-04-23 15:34:30|6530.5|6527.7|6530.9|6528.1|6531.1|6528.3|6530|6527.2|11
1619192080000|2021-04-23 15:34:40|6530.5|6527.7|6530.5|6527.7|6531.1|6528.3|6530.5|6527.7|6
1619192090000|2021-04-23 15:34:50|6530.1|6527.3|6529.5|6526.7|6530.1|6527.3|6528.9|6526.1|19
1619192100000|2021-04-23 15:35:00|6529|6526.2|6526.5|6523.7|6530|6527.2|6526.5|6523.7|69
1619192110000|2021-04-23 15:35:10|6526.1|6523.3|6527.1|6524.3|6529.5|6526.7|6526.1|6523.3|47
1619192120000|2021-04-23 15:35:20|6527|6524.2|6525.9|6523.1|6527|6524.2|6524.9|6522.1|69
1619192130000|2021-04-23 15:35:30|6525.5|6522.7|6523.6|6520.8|6525.5|6522.7|6523.6|6520.8|16
1619192140000|2021-04-23 15:35:40|6524.1|6521.3|6522.1|6519.3|6524.1|6521.3|6522|6519.2|10
1619192150000|2021-04-23 15:35:50|6522.3|6519.5|6524.5|6521.7|6524.5|6521.7|6522.3|6519.5|6
1619192160000|2021-04-23 15:36:00|6524.9|6522.1|6527.6|6524.8|6527.6|6524.8|6524.9|6522.1|97
1619192170000|2021-04-23 15:36:10|6528.1|6525.3|6529.1|6526.3|6530.1|6527.3|6528|6525.2|18
1619192180000|2021-04-23 15:36:20|6530|6527.2|6527|6524.2|6530|6527.2|6526.1|6523.3|23
1619192190000|2021-04-23 15:36:30|6526.6|6523.8|6526|6523.2|6527.1|6524.3|6524.5|6521.7|37
1619192200000|2021-04-23 15:36:40|6525.6|6522.8|6526.1|6523.3|6526.5|6523.7|6525.1|6522.3|10
1619192210000|2021-04-23 15:36:50|6525.5|6522.7|6525.6|6522.8|6525.7|6522.9|6525.1|6522.3|3
1619192220000|2021-04-23 15:37:00|6525.5|6522.7|6526|6523.2|6526.6|6523.8|6525.5|6522.7|1
1619192230000|2021-04-23 15:37:10|6526.1|6523.3|6523.5|6520.7|6526.1|6523.3|6523.5|6520.7|14
1619192240000|2021-04-23 15:37:20|6523.1|6520.3|6524.5|6521.7|6525|6522.2|6523.1|6520.3|26
1619192250000|2021-04-23 15:37:30|6524.1|6521.3|6523|6520.2|6525.1|6522.3|6522.9|6520.1|68
1619192260000|2021-04-23 15:37:40|6524|6521.2|6522|6519.2|6524.1|6521.3|6522|6519.2|18
1619192270000|2021-04-23 15:37:50|6521.9|6519.1|6522|6519.2|6522.1|6519.3|6518.5|6515.7|187
1619192280000|2021-04-23 15:38:00|6521.9|6519.1|6521|6518.2|6522.4|6519.6|6519.5|6516.7|41
1619192290000|2021-04-23 15:38:10|6520.9|6518.1|6519.1|6516.3|6520.9|6518.1|6518.4|6515.6|321
1619192300000|2021-04-23 15:38:20|6519.5|6516.7|6520|6517.2|6520.1|6517.3|6519.1|6516.3|11
1619192310000|2021-04-23 15:38:30|6519.5|6516.7|6519.9|6517.1|6519.9|6517.1|6519|6516.2|83
1619192320000|2021-04-23 15:38:40|6520.4|6517.6|6521.8|6519|6521.9|6519.1|6520.4|6517.6|9
1619192330000|2021-04-23 15:38:50|6521.5|6518.7|6525.1|6522.3|6525.1|6522.3|6521.3|6518.5|463
1619192340000|2021-04-23 15:39:00|6525.5|6522.7|6522.6|6519.8|6525.5|6522.7|6522|6519.2|45
1619192350000|2021-04-23 15:39:10|6522.9|6520.1|6522.9|6520.1|6523.9|6521.1|6522.5|6519.7|3
1619192360000|2021-04-23 15:39:20|6522.1|6519.3|6519.5|6516.7|6522.9|6520.1|6518|6515.2|46
1619192370000|2021-04-23 15:39:30|6519.9|6517.1|6520.1|6517.3|6520.4|6517.6|6517.9|6515.1|443
1619192380000|2021-04-23 15:39:40|6520|6517.2|6517.1|6514.3|6520.1|6517.3|6515.5|6512.7|75
1619192390000|2021-04-23 15:39:50|6517.6|6514.8|6518|6515.2|6518.6|6515.8|6517.5|6514.7|9
1619192400000|2021-04-23 15:40:00|6518.4|6515.6|6518.6|6515.8|6519.9|6517.1|6517.5|6514.7|185
1619192410000|2021-04-23 15:40:10|6518.5|6515.7|6516.6|6513.8|6518.6|6515.8|6515.5|6512.7|187
1619192420000|2021-04-23 15:40:20|6517.1|6514.3|6513.4|6510.6|6517.1|6514.3|6512.5|6509.7|156
1619192430000|2021-04-23 15:40:30|6513.3|6510.5|6512.9|6510.1|6513.5|6510.7|6511.9|6509.1|373
1619192440000|2021-04-23 15:40:40|6513|6510.2|6513.5|6510.7|6514.4|6511.6|6512.9|6510.1|6
1619192450000|2021-04-23 15:40:50|6513|6510.2|6514.4|6511.6|6514.5|6511.7|6512.9|6510.1|9
1619192460000|2021-04-23 15:41:00|6513.9|6511.1|6519|6516.2|6520.1|6517.3|6513.9|6511.1|35
1619192470000|2021-04-23 15:41:10|6518.9|6516.1|6518.1|6515.3|6520|6517.2|6518.1|6515.3|60
1619192480000|2021-04-23 15:41:20|6517.9|6515.1|6518|6515.2|6518|6515.2|6516.9|6514.1|7
1619192490000|2021-04-23 15:41:30|6517.9|6515.1|6515.5|6512.7|6517.9|6515.1|6515.5|6512.7|14
1619192500000|2021-04-23 15:41:40|6515.1|6512.3|6513.1|6510.3|6515.6|6512.8|6512|6509.2|19
1619192510000|2021-04-23 15:41:50|6513.6|6510.8|6514|6511.2|6514.4|6511.6|6513.5|6510.7|3
1619192520000|2021-04-23 15:42:00|6513.9|6511.1|6516|6513.2|6516.9|6514.1|6513.9|6511.1|56
1619192530000|2021-04-23 15:42:10|6516.1|6513.3|6516.4|6513.6|6516.9|6514.1|6515.9|6513.1|17
1619192540000|2021-04-23 15:42:20|6516.1|6513.3|6516|6513.2|6517.9|6515.1|6515.5|6512.7|8
1619192550000|2021-04-23 15:42:30|6516.5|6513.7|6516.9|6514.1|6517.5|6514.7|6516.5|6513.7|12
1619192560000|2021-04-23 15:42:40|6516.1|6513.3|6515.4|6512.6|6516.1|6513.3|6514.5|6511.7|18
1619192570000|2021-04-23 15:42:50|6514.9|6512.1|6514.1|6511.3|6515.5|6512.7|6514|6511.2|67
1619192580000|2021-04-23 15:43:00|6514.9|6512.1|6513.5|6510.7|6515.1|6512.3|6511.5|6508.7|15
1619192590000|2021-04-23 15:43:10|6513|6510.2|6513|6510.2|6514|6511.2|6512.1|6509.3|21
1619192600000|2021-04-23 15:43:20|6513.1|6510.3|6514.9|6512.1|6515|6512.2|6512.9|6510.1|31
1619192610000|2021-04-23 15:43:30|6514.5|6511.7|6512.9|6510.1|6514.5|6511.7|6512.5|6509.7|14
1619192620000|2021-04-23 15:43:40|6513|6510.2|6512.9|6510.1|6514|6511.2|6512.6|6509.8|10
1619192630000|2021-04-23 15:43:50|6513|6510.2|6512.9|6510.1|6513.1|6510.3|6512.9|6510.1|9
1619192640000|2021-04-23 15:44:00|6513|6510.2|6513.4|6510.6|6514.5|6511.7|6512|6509.2|51
1619192650000|2021-04-23 15:44:10|6512.9|6510.1|6512.9|6510.1|6512.9|6510.1|6511.9|6509.1|51
1619192660000|2021-04-23 15:44:20|6513|6510.2|6514.9|6512.1|6516|6513.2|6512.9|6510.1|17
1619192670000|2021-04-23 15:44:30|6514.4|6511.6|6513.5|6510.7|6514.4|6511.6|6512.9|6510.1|10
1619192680000|2021-04-23 15:44:40|6513.4|6510.6|6514|6511.2|6514|6511.2|6513.4|6510.6|15
1619192690000|2021-04-23 15:44:50|6513.9|6511.1|6513.9|6511.1|6514|6511.2|6512|6509.2|16
1619192700000|2021-04-23 15:45:00|6514|6511.2|6507.5|6504.7|6514|6511.2|6505.9|6503.1|91
1619192710000|2021-04-23 15:45:10|6507.9|6505.1|6505.9|6503.1|6508|6505.2|6504.9|6502.1|61
1619192720000|2021-04-23 15:45:20|6505.1|6502.3|6505.5|6502.7|6505.5|6502.7|6504.9|6502.1|7
1619192730000|2021-04-23 15:45:30|6505.3|6502.5|6505.4|6502.6|6505.9|6503.1|6503.9|6501.1|67
1619192740000|2021-04-23 15:45:40|6505.5|6502.7|6504.9|6502.1|6505.5|6502.7|6504.1|6501.3|28
1619192750000|2021-04-23 15:45:50|6505|6502.2|6505.5|6502.7|6507.5|6504.7|6504.9|6502.1|24
1619192760000|2021-04-23 15:46:00|6506|6503.2|6507.5|6504.7|6508.1|6505.3|6505.9|6503.1|15
1619192770000|2021-04-23 15:46:10|6507.9|6505.1|6509.1|6506.3|6509.1|6506.3|6507.9|6505.1|20
1619192780000|2021-04-23 15:46:20|6509.9|6507.1|6508.1|6505.3|6509.9|6507.1|6507.1|6504.3|3
1619192790000|2021-04-23 15:46:30|6508.5|6505.7|6506.4|6503.6|6508.7|6505.9|6506|6503.2|1
1619192800000|2021-04-23 15:46:40|6506.1|6503.3|6506.9|6504.1|6506.9|6504.1|6506.1|6503.3|0
1619192810000|2021-04-23 15:46:50|6506.8|6504|6508.1|6505.3|6508.1|6505.3|6505.5|6502.7|16
1619192820000|2021-04-23 15:47:00|6508.3|6505.5|6510.1|6507.3|6510.4|6507.6|6507.9|6505.1|51
1619192830000|2021-04-23 15:47:10|6510.9|6508.1|6515.2|6512.4|6515.5|6512.7|6510.9|6508.1|53
1619192840000|2021-04-23 15:47:20|6515.9|6513.1|6518|6515.2|6518|6515.2|6515.1|6512.3|41
1619192850000|2021-04-23 15:47:30|6517.5|6514.7|6517.1|6514.3|6518.1|6515.3|6517.1|6514.3|14
1619192860000|2021-04-23 15:47:40|6517.9|6515.1|6525|6522.2|6525.1|6522.3|6517.1|6514.3|53
1619192870000|2021-04-23 15:47:50|6524.6|6521.8|6522.6|6519.8|6524.6|6521.8|6522.1|6519.3|15
1619192880000|2021-04-23 15:48:00|6522.5|6519.7|6522.1|6519.3|6522.6|6519.8|6521.2|6518.4|16
1619192890000|2021-04-23 15:48:10|6521.9|6519.1|6521.1|6518.3|6522.1|6519.3|6521.1|6518.3|10
1619192900000|2021-04-23 15:48:20|6521|6518.2|6523.5|6520.7|6524.1|6521.3|6521|6518.2|14
1619192910000|2021-04-23 15:48:30|6523.6|6520.8|6525.5|6522.7|6525.6|6522.8|6523.5|6520.7|11
1619192920000|2021-04-23 15:48:40|6525.1|6522.3|6527.1|6524.3|6529.1|6526.3|6525.1|6522.3|12
1619192930000|2021-04-23 15:48:50|6527.6|6524.8|6526.7|6523.9|6527.6|6524.8|6526.5|6523.7|43
1619192940000|2021-04-23 15:49:00|6527.5|6524.7|6525.1|6522.3|6527.5|6524.7|6525.1|6522.3|8
1619192950000|2021-04-23 15:49:10|6525.2|6522.4|6524.5|6521.7|6526.6|6523.8|6524.5|6521.7|17
1619192960000|2021-04-23 15:49:20|6524.6|6521.8|6526.1|6523.3|6526.1|6523.3|6524.5|6521.7|12
1619192970000|2021-04-23 15:49:30|6525.9|6523.1|6524.5|6521.7|6525.9|6523.1|6524.1|6521.3|5
1619192980000|2021-04-23 15:49:40|6524|6521.2|6524.1|6521.3|6524.5|6521.7|6524|6521.2|11
1619192990000|2021-04-23 15:49:50|6525|6522.2|6524.5|6521.7|6525|6522.2|6524|6521.2|12
1619193000000|2021-04-23 15:50:00|6524.7|6521.9|6525|6522.2|6525.5|6522.7|6524.7|6521.9|69
1619193010000|2021-04-23 15:50:10|6524.9|6522.1|6524.5|6521.7|6524.9|6522.1|6524|6521.2|1
1619193020000|2021-04-23 15:50:20|6525|6522.2|6525|6522.2|6525.1|6522.3|6524.5|6521.7|10
1619193030000|2021-04-23 15:50:30|6527.5|6524.7|6529.6|6526.8|6529.6|6526.8|6527.5|6524.7|67
1619193040000|2021-04-23 15:50:40|6529.1|6526.3|6529.1|6526.3|6529.1|6526.3|6529.1|6526.3|4
1619193050000|2021-04-23 15:50:50|6529|6526.2|6526.6|6523.8|6529|6526.2|6524.9|6522.1|221
1619193060000|2021-04-23 15:51:00|6526.7|6523.9|6527.1|6524.3|6528.1|6525.3|6526.7|6523.9|57
1619193070000|2021-04-23 15:51:10|6527|6524.2|6529.1|6526.3|6529.1|6526.3|6526.1|6523.3|27
1619193080000|2021-04-23 15:51:20|6529.5|6526.7|6533.1|6530.3|6533.1|6530.3|6529|6526.2|111
1619193090000|2021-04-23 15:51:30|6534|6531.2|6535.1|6532.3|6536.1|6533.3|6534|6531.2|49
1619193100000|2021-04-23 15:51:40|6534.1|6531.3|6534|6531.2|6534.6|6531.8|6534|6531.2|9
1619193110000|2021-04-23 15:51:50|6534.8|6532|6534.5|6531.7|6535.5|6532.7|6534.5|6531.7|52
1619193120000|2021-04-23 15:52:00|6534.2|6531.4|6534.1|6531.3|6534.6|6531.8|6534|6531.2|14
1619193130000|2021-04-23 15:52:10|6533.1|6530.3|6534.1|6531.3|6534.1|6531.3|6533.1|6530.3|17
1619193140000|2021-04-23 15:52:20|6533.9|6531.1|6534.1|6531.3|6534.1|6531.3|6533.9|6531.1|18
1619193150000|2021-04-23 15:52:30|6533.9|6531.1|6536.5|6533.7|6536.5|6533.7|6533.9|6531.1|43
1619193160000|2021-04-23 15:52:40|6536|6533.2|6535|6532.2|6536.1|6533.3|6535|6532.2|17
1619193170000|2021-04-23 15:52:50|6534.5|6531.7|6535.1|6532.3|6535.1|6532.3|6533.9|6531.1|43
1619193180000|2021-04-23 15:53:00|6535|6532.2|6534.1|6531.3|6535.1|6532.3|6533.9|6531.1|80
1619193190000|2021-04-23 15:53:10|6534|6531.2|6534.5|6531.7|6535.1|6532.3|6534|6531.2|47
1619193200000|2021-04-23 15:53:20|6534.6|6531.8|6535.7|6532.9|6537.1|6534.3|6534.6|6531.8|46
1619193210000|2021-04-23 15:53:30|6536.1|6533.3|6536.1|6533.3|6537.1|6534.3|6535.1|6532.3|3
1619193220000|2021-04-23 15:53:40|6536|6533.2|6536.5|6533.7|6537|6534.2|6536|6533.2|11
1619193230000|2021-04-23 15:53:50|6537.1|6534.3|6537|6534.2|6537.1|6534.3|6537|6534.2|5
1619193240000|2021-04-23 15:54:00|6536.1|6533.3|6535.5|6532.7|6537|6534.2|6535.1|6532.3|4
1619193250000|2021-04-23 15:54:10|6535.9|6533.1|6535.1|6532.3|6536.1|6533.3|6535.1|6532.3|8
1619193260000|2021-04-23 15:54:20|6536.1|6533.3|6535.1|6532.3|6536.1|6533.3|6534.1|6531.3|19
1619193270000|2021-04-23 15:54:30|6535|6532.2|6536.1|6533.3|6536.1|6533.3|6535|6532.2|5
1619193280000|2021-04-23 15:54:40|6536.9|6534.1|6535.1|6532.3|6536.9|6534.1|6535.1|6532.3|3
1619193290000|2021-04-23 15:54:50|6536.1|6533.3|6535.6|6532.8|6536.1|6533.3|6535.5|6532.7|9
1619193300000|2021-04-23 15:55:00|6536|6533.2|6534.5|6531.7|6536.1|6533.3|6533.9|6531.1|45
1619193310000|2021-04-23 15:55:10|6534.1|6531.3|6534|6531.2|6534.1|6531.3|6533.9|6531.1|3
1619193320000|2021-04-23 15:55:20|6534.1|6531.3|6534.1|6531.3|6535|6532.2|6534|6531.2|2
1619193330000|2021-04-23 15:55:30|6534.6|6531.8|6535|6532.2|6535|6532.2|6534.5|6531.7|13
1619193340000|2021-04-23 15:55:40|6535.1|6532.3|6534.9|6532.1|6535.5|6532.7|6534.5|6531.7|3
1619193350000|2021-04-23 15:55:50|6534.1|6531.3|6534.1|6531.3|6534.1|6531.3|6533|6530.2|28
1619193360000|2021-04-23 15:56:00|6534|6531.2|6533.6|6530.8|6535.1|6532.3|6533|6530.2|18
1619193370000|2021-04-23 15:56:10|6533.9|6531.1|6534|6531.2|6534.1|6531.3|6532.9|6530.1|10
1619193380000|2021-04-23 15:56:20|6533.9|6531.1|6532.9|6530.1|6533.9|6531.1|6532.9|6530.1|3
1619193390000|2021-04-23 15:56:30|6533.9|6531.1|6533.5|6530.7|6534.5|6531.7|6533.1|6530.3|7
1619193400000|2021-04-23 15:56:40|6533.1|6530.3|6533.1|6530.3|6533.1|6530.3|6532.9|6530.1|3
1619193410000|2021-04-23 15:56:50|6533.2|6530.4|6534.1|6531.3|6534.1|6531.3|6533.2|6530.4|16
1619193420000|2021-04-23 15:57:00|6534.2|6531.4|6534.4|6531.6|6535|6532.2|6532.9|6530.1|22
1619193430000|2021-04-23 15:57:10|6534.5|6531.7|6535|6532.2|6535|6532.2|6534.5|6531.7|0
1619193440000|2021-04-23 15:57:20|6534.9|6532.1|6534.9|6532.1|6535.1|6532.3|6534|6531.2|10
1619193450000|2021-04-23 15:57:30|6534.1|6531.3|6534.9|6532.1|6534.9|6532.1|6533.6|6530.8|5
1619193460000|2021-04-23 15:57:40|6534|6531.2|6534.5|6531.7|6534.9|6532.1|6534|6531.2|40
1619193470000|2021-04-23 15:57:50|6534.9|6532.1|6534|6531.2|6534.9|6532.1|6533.9|6531.1|5
1619193480000|2021-04-23 15:58:00|6534.5|6531.7|6533.9|6531.1|6534.5|6531.7|6533.9|6531.1|11
1619193490000|2021-04-23 15:58:10|6533.5|6530.7|6533.5|6530.7|6534.5|6531.7|6533.5|6530.7|4
1619193500000|2021-04-23 15:58:20|6532.9|6530.1|6531.5|6528.7|6532.9|6530.1|6530.9|6528.1|22
1619193510000|2021-04-23 15:58:30|6531.1|6528.3|6530|6527.2|6531.5|6528.7|6529.5|6526.7|16
1619193520000|2021-04-23 15:58:40|6530.5|6527.7|6530.5|6527.7|6530.5|6527.7|6529.9|6527.1|8
1619193530000|2021-04-23 15:58:50|6530|6527.2|6529.5|6526.7|6530.1|6527.3|6529|6526.2|18
1619193540000|2021-04-23 15:59:00|6529.1|6526.3|6527.9|6525.1|6529.9|6527.1|6527|6524.2|68
1619193550000|2021-04-23 15:59:10|6527|6524.2|6528.1|6525.3|6528.5|6525.7|6527|6524.2|7
1619193560000|2021-04-23 15:59:20|6528.9|6526.1|6528.4|6525.6|6528.9|6526.1|6527.9|6525.1|9
1619193570000|2021-04-23 15:59:30|6528.5|6525.7|6527.5|6524.7|6528.5|6525.7|6527.4|6524.6|17
1619193580000|2021-04-23 15:59:40|6527.1|6524.3|6528.5|6525.7|6528.5|6525.7|6526.9|6524.1|46
1619193590000|2021-04-23 15:59:50|6528.3|6525.5|6527.9|6525.1|6528.3|6525.5|6527.9|6525.1|2
1619193600000|2021-04-23 16:00:00|6527.5|6524.7|6523.4|6520.6|6529.9|6527.1|6521.9|6519.1|158
1619193610000|2021-04-23 16:00:10|6523.5|6520.7|6524.4|6521.6|6525.4|6522.6|6522.9|6520.1|89
1619193620000|2021-04-23 16:00:20|6524.3|6521.5|6523.8|6521|6524.3|6521.5|6523.7|6520.9|26
1619193630000|2021-04-23 16:00:30|6523.9|6521.1|6520.8|6518|6523.9|6521.1|6520.8|6518|29
1619193640000|2021-04-23 16:00:40|6520.4|6517.6|6522.5|6519.7|6522.5|6519.7|6520.4|6517.6|27
1619193650000|2021-04-23 16:00:50|6522.9|6520.1|6522.8|6520|6523.3|6520.5|6520.9|6518.1|55
1619193660000|2021-04-23 16:01:00|6522.9|6520.1|6520.9|6518.1|6522.9|6520.1|6520.3|6517.5|10
1619193670000|2021-04-23 16:01:10|6521.3|6518.5|6521.3|6518.5|6522.8|6520|6521.3|6518.5|16
1619193680000|2021-04-23 16:01:20|6520.8|6518|6521.4|6518.6|6521.4|6518.6|6519.9|6517.1|2
1619193690000|2021-04-23 16:01:30|6520.9|6518.1|6519.9|6517.1|6520.9|6518.1|6519.9|6517.1|0
1619193700000|2021-04-23 16:01:40|6519.1|6516.3|6519.9|6517.1|6519.9|6517.1|6518.4|6515.6|14
1619193710000|2021-04-23 16:01:50|6519.8|6517|6519.5|6516.7|6519.9|6517.1|6519.4|6516.6|10
1619193720000|2021-04-23 16:02:00|6519.9|6517.1|6521.3|6518.5|6521.4|6518.6|6518.9|6516.1|2
1619193730000|2021-04-23 16:02:10|6520.9|6518.1|6519.4|6516.6|6520.9|6518.1|6519.3|6516.5|17
1619193740000|2021-04-23 16:02:20|||||||||12
1619193750000|2021-04-23 16:02:30|6519.3|6516.5|6518.3|6515.5|6519.3|6516.5|6516.9|6514.1|7
1619193760000|2021-04-23 16:02:40|6518.4|6515.6|6518.4|6515.6|6518.4|6515.6|6517.8|6515|12
1619193770000|2021-04-23 16:02:50|6518.9|6516.1|6517.4|6514.6|6518.9|6516.1|6517.4|6514.6|2
1619193780000|2021-04-23 16:03:00|6516.9|6514.1|6515.9|6513.1|6516.9|6514.1|6515|6512.2|32
1619193790000|2021-04-23 16:03:10|6515.8|6513|6515.4|6512.6|6515.9|6513.1|6515.3|6512.5|12
1619193800000|2021-04-23 16:03:20|6515.3|6512.5|6515.3|6512.5|6515.3|6512.5|6515.3|6512.5|1
1619193810000|2021-04-23 16:03:30|6515.4|6512.6|6515.3|6512.5|6515.4|6512.6|6515.3|6512.5|1
1619193820000|2021-04-23 16:03:40|6514.9|6512.1|6517.7|6514.9|6517.9|6515.1|6514.9|6512.1|12
1619193830000|2021-04-23 16:03:50|6516.8|6514|6516.9|6514.1|6516.9|6514.1|6515.9|6513.1|1
1619193840000|2021-04-23 16:04:00|6517.3|6514.5|6516.3|6513.5|6517.3|6514.5|6514.9|6512.1|16
1619193850000|2021-04-23 16:04:10|6515.9|6513.1|6514.9|6512.1|6515.9|6513.1|6514.9|6512.1|1
1619193860000|2021-04-23 16:04:20|6515.7|6512.9|6513.3|6510.5|6515.9|6513.1|6513.3|6510.5|16
1619193870000|2021-04-23 16:04:30|6512.9|6510.1|6512.8|6510|6512.9|6510.1|6512.3|6509.5|75
1619193880000|2021-04-23 16:04:40|6512.3|6509.5|6510.9|6508.1|6512.9|6510.1|6510.8|6508|39
1619193890000|2021-04-23 16:04:50|6511.7|6508.9|6514.8|6512|6515.9|6513.1|6510.9|6508.1|7
1619193900000|2021-04-23 16:05:00|6514.4|6511.6|6513.3|6510.5|6514.9|6512.1|6512.9|6510.1|22
1619193910000|2021-04-23 16:05:10|6512.9|6510.1|6514.3|6511.5|6514.9|6512.1|6511.9|6509.1|35
1619193920000|2021-04-23 16:05:20|6513.8|6511|6515.9|6513.1|6516.3|6513.5|6513|6510.2|6
1619193930000|2021-04-23 16:05:30|6515.7|6512.9|6514.9|6512.1|6515.7|6512.9|6514.3|6511.5|14
1619193940000|2021-04-23 16:05:40|6514.8|6512|6513.3|6510.5|6514.9|6512.1|6512.9|6510.1|29
1619193950000|2021-04-23 16:05:50|6512.5|6509.7|6513.9|6511.1|6513.9|6511.1|6511.8|6509|27
1619193960000|2021-04-23 16:06:00|6513.8|6511|6513.4|6510.6|6513.9|6511.1|6513.3|6510.5|2
1619193970000|2021-04-23 16:06:10|6513.3|6510.5|6516.4|6513.6|6516.9|6514.1|6513.3|6510.5|28
1619193980000|2021-04-23 16:06:20|6516.9|6514.1|6518.4|6515.6|6518.4|6515.6|6516.9|6514.1|6
1619193990000|2021-04-23 16:06:30|6518.3|6515.5|6518.4|6515.6|6518.4|6515.6|6517.9|6515.1|12
1619194000000|2021-04-23 16:06:40|6518.9|6516.1|6519.8|6517|6520.3|6517.5|6518.9|6516.1|14
1619194010000|2021-04-23 16:06:50|6519.5|6516.7|6520.9|6518.1|6521.8|6519|6519.5|6516.7|5
1619194020000|2021-04-23 16:07:00|6520.8|6518|6521.9|6519.1|6521.9|6519.1|6520.5|6517.7|21
1619194030000|2021-04-23 16:07:10|6521.8|6519|6523.9|6521.1|6523.9|6521.1|6521.3|6518.5|11
1619194040000|2021-04-23 16:07:20|6524.7|6521.9|6526.3|6523.5|6526.3|6523.5|6524.3|6521.5|17
1619194050000|2021-04-23 16:07:30|6526.8|6524|6526.3|6523.5|6526.9|6524.1|6526.3|6523.5|10
1619194060000|2021-04-23 16:07:40|6525.9|6523.1|6525.3|6522.5|6526.2|6523.4|6524.7|6521.9|8
1619194070000|2021-04-23 16:07:50|6525.4|6522.6|6524.7|6521.9|6525.9|6523.1|6524.7|6521.9|20
1619194080000|2021-04-23 16:08:00|6524.8|6522|6525.3|6522.5|6525.9|6523.1|6524.8|6522|14
1619194090000|2021-04-23 16:08:10|6524.9|6522.1|6525.7|6522.9|6525.9|6523.1|6524.3|6521.5|37
1619194100000|2021-04-23 16:08:20|6526.9|6524.1|6526.7|6523.9|6526.9|6524.1|6525.7|6522.9|25
1619194110000|2021-04-23 16:08:30|6526.3|6523.5|6528.3|6525.5|6528.8|6526|6526.3|6523.5|73
1619194120000|2021-04-23 16:08:40|6528.4|6525.6|6529.7|6526.9|6530.3|6527.5|6528.3|6525.5|19
1619194130000|2021-04-23 16:08:50|6529.3|6526.5|6531.8|6529|6531.9|6529.1|6529.3|6526.5|78
1619194140000|2021-04-23 16:09:00|6532.2|6529.4|6530.8|6528|6532.2|6529.4|6530.3|6527.5|15
1619194150000|2021-04-23 16:09:10|6530.3|6527.5|6530.3|6527.5|6530.9|6528.1|6529.9|6527.1|40
1619194160000|2021-04-23 16:09:20|6530.8|6528|6531.8|6529|6531.8|6529|6530.8|6528|16
1619194170000|2021-04-23 16:09:30|6531.4|6528.6|6526.9|6524.1|6531.9|6529.1|6526.9|6524.1|19
1619194180000|2021-04-23 16:09:40|6526.4|6523.6|6525.9|6523.1|6526.9|6524.1|6525.9|6523.1|34
1619194190000|2021-04-23 16:09:50|6526.3|6523.5|6526.4|6523.6|6526.9|6524.1|6525.9|6523.1|39
1619194200000|2021-04-23 16:10:00|6526.9|6524.1|6526.9|6524.1|6527.3|6524.5|6526.4|6523.6|28
1619194210000|2021-04-23 16:10:10|6527|6524.2|6524.3|6521.5|6527.7|6524.9|6523.9|6521.1|52
1619194220000|2021-04-23 16:10:20|6524.4|6521.6|6521.9|6519.1|6524.9|6522.1|6520.4|6517.6|73
1619194230000|2021-04-23 16:10:30|6522.3|6519.5|6521.4|6518.6|6522.4|6519.6|6521.4|6518.6|15
1619194240000|2021-04-23 16:10:40|6521.3|6518.5|6521.9|6519.1|6523.3|6520.5|6521.3|6518.5|70
1619194250000|2021-04-23 16:10:50|6522.8|6520|6522.9|6520.1|6523.3|6520.5|6522.3|6519.5|9
1619194260000|2021-04-23 16:11:00|6523|6520.2|6522.8|6520|6523.4|6520.6|6522.3|6519.5|63
1619194270000|2021-04-23 16:11:10|6522.9|6520.1|6523.3|6520.5|6523.3|6520.5|6522.4|6519.6|3
1619194280000|2021-04-23 16:11:20|6523.4|6520.6|6523.4|6520.6|6524.4|6521.6|6523.3|6520.5|5
1619194290000|2021-04-23 16:11:30|6523.3|6520.5|6523.9|6521.1|6523.9|6521.1|6522.9|6520.1|12
1619194300000|2021-04-23 16:11:40|6523.8|6521|6525.9|6523.1|6526.9|6524.1|6523.8|6521|15
1619194310000|2021-04-23 16:11:50|6525.8|6523|6526.4|6523.6|6526.4|6523.6|6525.8|6523|12
1619194320000|2021-04-23 16:12:00|6526.5|6523.7|6526.5|6523.7|6526.9|6524.1|6526.3|6523.5|3
1619194330000|2021-04-23 16:12:10|6526.9|6524.1|6526.9|6524.1|6526.9|6524.1|6526.3|6523.5|4
1619194340000|2021-04-23 16:12:20|6527.3|6524.5|6527.4|6524.6|6527.9|6525.1|6526.3|6523.5|27
1619194350000|2021-04-23 16:12:30|6527.3|6524.5|6526.3|6523.5|6527.4|6524.6|6526.3|6523.5|30
1619194360000|2021-04-23 16:12:40|6526.7|6523.9|6526.7|6523.9|6526.7|6523.9|6526.7|6523.9|3
1619194370000|2021-04-23 16:12:50|6525.8|6523|6525.8|6523|6525.8|6523|6525.7|6522.9|12
1619194380000|2021-04-23 16:13:00|6525.7|6522.9|6526.8|6524|6526.9|6524.1|6523.9|6521.1|32
1619194390000|2021-04-23 16:13:10|6526.7|6523.9|6527.1|6524.3|6527.3|6524.5|6525.9|6523.1|34
1619194400000|2021-04-23 16:13:20|6526.7|6523.9|6526.7|6523.9|6526.7|6523.9|6526.7|6523.9|9
1619194410000|2021-04-23 16:13:30|6526.8|6524|6526.7|6523.9|6527.3|6524.5|6526.7|6523.9|23
1619194420000|2021-04-23 16:13:40|6527.3|6524.5|6529.3|6526.5|6530.9|6528.1|6527.2|6524.4|44
1619194430000|2021-04-23 16:13:50|6528.7|6525.9|6527.3|6524.5|6528.7|6525.9|6527.3|6524.5|3
1619194440000|2021-04-23 16:14:00|6527.2|6524.4|6522.9|6520.1|6527.2|6524.4|6521.8|6519|34
1619194450000|2021-04-23 16:14:10|6523.3|6520.5|6523.9|6521.1|6523.9|6521.1|6523.3|6520.5|10
1619194460000|2021-04-23 16:14:20|6523.8|6521|6521.8|6519|6523.9|6521.1|6521.8|6519|171
1619194470000|2021-04-23 16:14:30|6519.9|6517.1|6519.4|6516.6|6519.9|6517.1|6517.3|6514.5|72
1619194480000|2021-04-23 16:14:40|6519.9|6517.1|6519.8|6517|6520.9|6518.1|6519.8|6517|13
1619194490000|2021-04-23 16:14:50|6519.9|6517.1|6521.3|6518.5|6523.7|6520.9|6519.9|6517.1|154
1619194500000|2021-04-23 16:15:00|6521.7|6518.9|6523.7|6520.9|6523.8|6521|6521.7|6518.9|24
1619194510000|2021-04-23 16:15:10|6522.3|6519.5|6521.9|6519.1|6522.3|6519.5|6521.3|6518.5|10
1619194520000|2021-04-23 16:15:20|6522.3|6519.5|6520.8|6518|6522.3|6519.5|6520.3|6517.5|16
1619194530000|2021-04-23 16:15:30|6520.7|6517.9|6522.7|6519.9|6522.8|6520|6520.7|6517.9|8
1619194540000|2021-04-23 16:15:40|6523.2|6520.4|6522.7|6519.9|6523.7|6520.9|6522.7|6519.9|4
1619194550000|2021-04-23 16:15:50|6523.3|6520.5|6522.7|6519.9|6523.3|6520.5|6522.7|6519.9|15
1619194560000|2021-04-23 16:16:00|6522.8|6520|6523.8|6521|6523.8|6521|6522.7|6519.9|7
1619194570000|2021-04-23 16:16:10|6523.7|6520.9|6522.7|6519.9|6523.7|6520.9|6522.7|6519.9|6
1619194580000|2021-04-23 16:16:20|6522.8|6520|6522.7|6519.9|6523.3|6520.5|6522.7|6519.9|14
1619194590000|2021-04-23 16:16:30|6522.5|6519.7|6521.3|6518.5|6522.5|6519.7|6521.3|6518.5|14
1619194600000|2021-04-23 16:16:40|6521.8|6519|6522.2|6519.4|6522.3|6519.5|6521.7|6518.9|0
1619194610000|2021-04-23 16:16:50|6521.7|6518.9|6521.8|6519|6521.8|6519|6521.3|6518.5|11
1619194620000|2021-04-23 16:17:00|6521.7|6518.9|6523.7|6520.9|6524.7|6521.9|6521.3|6518.5|29
1619194630000|2021-04-23 16:17:10|6523.2|6520.4|6519.8|6517|6523.3|6520.5|6519.3|6516.5|69
1619194640000|2021-04-23 16:17:20|6519.9|6517.1|6518.9|6516.1|6519.9|6517.1|6517.8|6515|18
1619194650000|2021-04-23 16:17:30|6518.8|6516|6518.7|6515.9|6520.3|6517.5|6518.7|6515.9|10
1619194660000|2021-04-23 16:17:40|6519.1|6516.3|6517.7|6514.9|6519.3|6516.5|6517.7|6514.9|6
1619194670000|2021-04-23 16:17:50|6518.2|6515.4|6518.7|6515.9|6519.3|6516.5|6518.2|6515.4|17
1619194680000|2021-04-23 16:18:00|6518.8|6516|6517.7|6514.9|6519.2|6516.4|6517.7|6514.9|6
1619194690000|2021-04-23 16:18:10|6517.3|6514.5|6517.2|6514.4|6517.3|6514.5|6516.3|6513.5|1
1619194700000|2021-04-23 16:18:20|6517.3|6514.5|6518.2|6515.4|6518.3|6515.5|6517.2|6514.4|3
1619194710000|2021-04-23 16:18:30|6517.9|6515.1|6518.7|6515.9|6518.8|6516|6517.9|6515.1|7
1619194720000|2021-04-23 16:18:40|6518.3|6515.5|6517.9|6515.1|6518.3|6515.5|6517.3|6514.5|6
1619194730000|2021-04-23 16:18:50|6518.9|6516.1|6518.3|6515.5|6518.9|6516.1|6518.3|6515.5|3
1619194740000|2021-04-23 16:19:00|6518.2|6515.4|6519.9|6517.1|6519.9|6517.1|6517.9|6515.1|22
1619194750000|2021-04-23 16:19:10|6520.3|6517.5|6519.3|6516.5|6520.3|6517.5|6518.7|6515.9|1
1619194760000|2021-04-23 16:19:20|6519.2|6516.4|6520.8|6518|6520.8|6518|6519.2|6516.4|12
1619194770000|2021-04-23 16:19:30|6520.7|6517.9|6520.8|6518|6520.8|6518|6520.3|6517.5|0
1619194780000|2021-04-23 16:19:40|6520.7|6517.9|6520.3|6517.5|6520.8|6518|6519.8|6517|2
1619194790000|2021-04-23 16:19:50|6520.4|6517.6|6519.9|6517.1|6520.4|6517.6|6519.8|6517|10
1619194800000|2021-04-23 16:20:00|6519.3|6516.5|6519.9|6517.1|6519.9|6517.1|6518.4|6515.6|2
1619194810000|2021-04-23 16:20:10|6520.2|6517.4|6520.3|6517.5|6520.3|6517.5|6519.8|6517|1
1619194820000|2021-04-23 16:20:20|6520.8|6518|6520.8|6518|6520.8|6518|6520.8|6518|4
1619194830000|2021-04-23 16:20:30|6520.7|6517.9|6520.3|6517.5|6520.8|6518|6519.8|6517|14
1619194840000|2021-04-23 16:20:40|6520.2|6517.4|6518.4|6515.6|6520.3|6517.5|6518.3|6515.5|5
1619194850000|2021-04-23 16:20:50|6518.9|6516.1|6519.8|6517|6519.9|6517.1|6518.8|6516|23
1619194860000|2021-04-23 16:21:00|6519.4|6516.6|6519.4|6516.6|6519.9|6517.1|6519.3|6516.5|1
1619194870000|2021-04-23 16:21:10|6519.9|6517.1|6521.3|6518.5|6521.8|6519|6519.9|6517.1|28
1619194880000|2021-04-23 16:21:20|6521.7|6518.9|6521.8|6519|6521.9|6519.1|6521.4|6518.6|10
1619194890000|2021-04-23 16:21:30|6521.4|6518.6|6523.7|6520.9|6523.9|6521.1|6521.4|6518.6|11
1619194900000|2021-04-23 16:21:40|6523.4|6520.6|6524.9|6522.1|6524.9|6522.1|6523.3|6520.5|67
1619194910000|2021-04-23 16:21:50|6524.8|6522|6523.5|6520.7|6524.9|6522.1|6523.3|6520.5|19
1619194920000|2021-04-23 16:22:00|6523.9|6521.1|6523.3|6520.5|6523.9|6521.1|6523.3|6520.5|16
1619194930000|2021-04-23 16:22:10|6522.9|6520.1|6522.4|6519.6|6523.4|6520.6|6522.4|6519.6|17
1619194940000|2021-04-23 16:22:20|6522.3|6519.5|6521.9|6519.1|6522.3|6519.5|6520.9|6518.1|22
1619194950000|2021-04-23 16:22:30|6522.3|6519.5|6521.8|6519|6522.4|6519.6|6521.3|6518.5|4
1619194960000|2021-04-23 16:22:40|6521.3|6518.5|6520.8|6518|6521.3|6518.5|6519.3|6516.5|11
1619194970000|2021-04-23 16:22:50|6520.9|6518.1|6520.8|6518|6520.9|6518.1|6520.8|6518|1
1619194980000|2021-04-23 16:23:00|6520.4|6517.6|6520.9|6518.1|6520.9|6518.1|6519.8|6517|1
1619194990000|2021-04-23 16:23:10|6520.8|6518|6520.8|6518|6520.9|6518.1|6520.8|6518|11
1619195010000|2021-04-23 16:23:30|6520.9|6518.1|6520.8|6518|6520.9|6518.1|6520.8|6518|1
1619195020000|2021-04-23 16:23:40|6520.9|6518.1|6520.8|6518|6521.4|6518.6|6520.8|6518|6
1619195030000|2021-04-23 16:23:50|6520.9|6518.1|6520.9|6518.1|6520.9|6518.1|6520.8|6518|1
1619195040000|2021-04-23 16:24:00|6520.8|6518|6521.9|6519.1|6521.9|6519.1|6520.8|6518|15
1619195050000|2021-04-23 16:24:10|6522.4|6519.6|6522.8|6520|6522.9|6520.1|6522.4|6519.6|1
1619195060000|2021-04-23 16:24:20|6522.4|6519.6|6522.4|6519.6|6522.9|6520.1|6522.3|6519.5|11
1619195070000|2021-04-23 16:24:30|6522.9|6520.1|6521.4|6518.6|6522.9|6520.1|6521.4|6518.6|3
1619195080000|2021-04-23 16:24:40|6521.9|6519.1|6522.4|6519.6|6522.4|6519.6|6521.8|6519|9
1619195090000|2021-04-23 16:24:50|6522.9|6520.1|6522.8|6520|6522.9|6520.1|6522.3|6519.5|7
1619195100000|2021-04-23 16:25:00|6521.9|6519.1|6519.4|6516.6|6521.9|6519.1|6518.4|6515.6|7
1619195110000|2021-04-23 16:25:10|6519.9|6517.1|6521.4|6518.6|6521.9|6519.1|6519.9|6517.1|46
1619195120000|2021-04-23 16:25:20|6520.9|6518.1|6520.9|6518.1|6520.9|6518.1|6520.9|6518.1|1
1619195130000|2021-04-23 16:25:30|6521.9|6519.1|6520.9|6518.1|6521.9|6519.1|6520.9|6518.1|9
1619195140000|2021-04-23 16:25:40|6521.4|6518.6|6519.9|6517.1|6521.4|6518.6|6519.9|6517.1|1
1619195150000|2021-04-23 16:25:50|6519.3|6516.5|6519.4|6516.6|6519.9|6517.1|6518.4|6515.6|5
1619195160000|2021-04-23 16:26:00|6519.9|6517.1|6520.8|6518|6520.8|6518|6519.4|6516.6|2
1619195170000|2021-04-23 16:26:10|6519.9|6517.1|6520.3|6517.5|6520.4|6517.6|6519.8|6517|3
1619195180000|2021-04-23 16:26:20|6520.4|6517.6|6520.4|6517.6|6520.4|6517.6|6520.4|6517.6|16
1619195190000|2021-04-23 16:26:30|6520.3|6517.5|6519.9|6517.1|6520.4|6517.6|6519.9|6517.1|1
1619195200000|2021-04-23 16:26:40|6519.8|6517|6519.8|6517|6519.8|6517|6519.8|6517|11
1619195210000|2021-04-23 16:26:50|6519.9|6517.1|6519.4|6516.6|6519.9|6517.1|6519.4|6516.6|11
1619195220000|2021-04-23 16:27:00|6519.8|6517|6525.4|6522.6|6525.9|6523.1|6518.3|6515.5|367
1619195230000|2021-04-23 16:27:10|6525.9|6523.1|6524.9|6522.1|6525.9|6523.1|6524.9|6522.1|4
1619195240000|2021-04-23 16:27:20|6524.4|6521.6|6525.8|6523|6525.9|6523.1|6524.4|6521.6|10
1619195250000|2021-04-23 16:27:30|6525.4|6522.6|6524.4|6521.6|6525.9|6523.1|6524.3|6521.5|5
1619195260000|2021-04-23 16:27:40|6523.9|6521.1|6522.4|6519.6|6524.4|6521.6|6522.4|6519.6|44
1619195270000|2021-04-23 16:27:50|6521.9|6519.1|6523.4|6520.6|6523.4|6520.6|6521.4|6518.6|2
1619195280000|2021-04-23 16:28:00|6523.9|6521.1|6523.4|6520.6|6523.9|6521.1|6523.4|6520.6|3
1619195290000|2021-04-23 16:28:10|||||||||1
1619195300000|2021-04-23 16:28:20|6523.3|6520.5|6523.4|6520.6|6523.4|6520.6|6522.9|6520.1|11
1619195310000|2021-04-23 16:28:30|6522.9|6520.1|6523.3|6520.5|6523.3|6520.5|6522.3|6519.5|10
1619195320000|2021-04-23 16:28:40|6522.8|6520|6522.8|6520|6523.4|6520.6|6522.8|6520|1
1619195330000|2021-04-23 16:28:50|6521.9|6519.1|6522.4|6519.6|6522.9|6520.1|6521.9|6519.1|8
1619195340000|2021-04-23 16:29:00|6522.9|6520.1|6523.4|6520.6|6523.9|6521.1|6522.8|6520|4
1619195350000|2021-04-23 16:29:10|6523.8|6521|6523.9|6521.1|6523.9|6521.1|6522.8|6520|7
1619195360000|2021-04-23 16:29:20|6523.4|6520.6|6522.9|6520.1|6523.9|6521.1|6522.8|6520|9
1619195370000|2021-04-23 16:29:30|6522.8|6520|6522.8|6520|6522.9|6520.1|6521.8|6519|6
1619195380000|2021-04-23 16:29:40|6522.9|6520.1|6522.4|6519.6|6522.9|6520.1|6522.4|6519.6|5
1619195390000|2021-04-23 16:29:50|6522.9|6520.1|6522.9|6520.1|6522.9|6520.1|6522.4|6519.6|2
1619195400000|2021-04-23 16:30:00|6523|6520.2|6523.3|6520.5|6525.4|6522.6|6523|6520.2|47
1619195410000|2021-04-23 16:30:10|6523.4|6520.6|6525.8|6523|6525.8|6523|6523.4|6520.6|10
1619195420000|2021-04-23 16:30:20|6525.9|6523.1|6524.9|6522.1|6525.9|6523.1|6524.9|6522.1|2
1619195430000|2021-04-23 16:30:30|6524.4|6521.6|6523.9|6521.1|6524.4|6521.6|6523.9|6521.1|2
1619195450000|2021-04-23 16:30:50|6523.4|6520.6|6522.4|6519.6|6523.4|6520.6|6521.9|6519.1|14
1619195460000|2021-04-23 16:31:00|6522.3|6519.5|6523.4|6520.6|6523.9|6521.1|6521.9|6519.1|12
1619195470000|2021-04-23 16:31:10|6523.3|6520.5|6523.3|6520.5|6523.3|6520.5|6523.3|6520.5|0
1619195480000|2021-04-23 16:31:20|6522.8|6520|6522.8|6520|6522.9|6520.1|6522.4|6519.6|1
1619195500000|2021-04-23 16:31:40|6521.7|6518.9|6522.3|6519.5|6522.3|6519.5|6521.3|6518.5|6
1619195510000|2021-04-23 16:31:50|6522.8|6520|6522.3|6519.5|6522.8|6520|6522.3|6519.5|13
1619195520000|2021-04-23 16:32:00|6521.8|6519|6524.8|6522|6524.8|6522|6521.8|6519|5
1619195530000|2021-04-23 16:32:10|6525.7|6522.9|6525.8|6523|6525.8|6523|6525.7|6522.9|6
1619195540000|2021-04-23 16:32:20|6526.8|6524|6526.8|6524|6526.8|6524|6526.8|6524|5
1619195550000|2021-04-23 16:32:30|6527.8|6525|6530.8|6528|6530.8|6528|6527.3|6524.5|31
1619195560000|2021-04-23 16:32:40|6530.3|6527.5|6531.3|6528.5|6531.3|6528.5|6529.8|6527|27
1619195570000|2021-04-23 16:32:50|6531.4|6528.6|6531.3|6528.5|6531.8|6529|6531.3|6528.5|1
1619195580000|2021-04-23 16:33:00|6531.8|6529|6531.8|6529|6531.8|6529|6530.8|6528|19
1619195590000|2021-04-23 16:33:10|6531.7|6528.9|6531.8|6529|6533.8|6531|6531|6528.2|25
1619195600000|2021-04-23 16:33:20|6530.9|6528.1|6530.9|6528.1|6531.4|6528.6|6530.9|6528.1|6
1619195610000|2021-04-23 16:33:30|6531|6528.2|6531.4|6528.6|6531.4|6528.6|6530.8|6528|10
1619195620000|2021-04-23 16:33:40|6531|6528.2|6531|6528.2|6532.4|6529.6|6530.9|6528.1|14
1619195630000|2021-04-23 16:33:50|6531.8|6529|6532.9|6530.1|6532.9|6530.1|6531.8|6529|1
1619195640000|2021-04-23 16:34:00|6533|6530.2|6533.4|6530.6|6533.8|6531|6532.8|6530|8
1619195650000|2021-04-23 16:34:10|6533.8|6531|6534.9|6532.1|6535.8|6533|6533.4|6530.6|89
1619195660000|2021-04-23 16:34:20|6535.3|6532.5|6534.4|6531.6|6535.3|6532.5|6533.8|6531|3
1619195670000|2021-04-23 16:34:30|6533.9|6531.1|6534.4|6531.6|6535.4|6532.6|6533.9|6531.1|38
1619195680000|2021-04-23 16:34:40|6533.9|6531.1|6533.9|6531.1|6534|6531.2|6533.8|6531|2
1619195690000|2021-04-23 16:34:50|6533.8|6531|6533.4|6530.6|6533.8|6531|6533.3|6530.5|1
1619195700000|2021-04-23 16:35:00|6533.3|6530.5|6534.4|6531.6|6534.4|6531.6|6532|6529.2|11
1619195710000|2021-04-23 16:35:10|6533.8|6531|6534.4|6531.6|6534.4|6531.6|6533.8|6531|2
1619195720000|2021-04-23 16:35:20|6534.3|6531.5|6534.4|6531.6|6534.4|6531.6|6533.8|6531|2
1619195730000|2021-04-23 16:35:30|6533.8|6531|6533.8|6531|6533.8|6531|6533|6530.2|4
1619195740000|2021-04-23 16:35:40|6532.9|6530.1|6533.4|6530.6|6533.4|6530.6|6532.9|6530.1|3
1619195750000|2021-04-23 16:35:50|6532.8|6530|6531.8|6529|6532.8|6530|6531.3|6528.5|99
1619195760000|2021-04-23 16:36:00|6531.3|6528.5|6530.8|6528|6531.8|6529|6530.8|6528|8
1619195780000|2021-04-23 16:36:20|6529.9|6527.1|6529.3|6526.5|6529.9|6527.1|6529.3|6526.5|9
1619195790000|2021-04-23 16:36:30|6529.8|6527|6530.8|6528|6530.8|6528|6529.8|6527|12
1619195800000|2021-04-23 16:36:40|6530.3|6527.5|6530.3|6527.5|6530.3|6527.5|6529.9|6527.1|0
1619195820000|2021-04-23 16:37:00|6529.9|6527.1|6527.8|6525|6529.9|6527.1|6525.8|6523|24
1619195830000|2021-04-23 16:37:10|6528.3|6525.5|6528.8|6526|6529.3|6526.5|6528.3|6525.5|25
1619195840000|2021-04-23 16:37:20|6528.9|6526.1|6528.4|6525.6|6529|6526.2|6528.4|6525.6|93
1619195850000|2021-04-23 16:37:30|6528.3|6525.5|6528.4|6525.6|6528.4|6525.6|6527.9|6525.1|8
1619195860000|2021-04-23 16:37:40|6527.9|6525.1|6527.9|6525.1|6527.9|6525.1|6527.9|6525.1|0
1619195870000|2021-04-23 16:37:50|6528|6525.2|6528|6525.2|6528|6525.2|6527.9|6525.1|0
1619195880000|2021-04-23 16:38:00|6527.9|6525.1|6527.9|6525.1|6528|6525.2|6527.9|6525.1|11
1619195890000|2021-04-23 16:38:10|6528|6525.2|6528|6525.2|6528.4|6525.6|6527.9|6525.1|0
1619195900000|2021-04-23 16:38:20|6527.9|6525.1|6527.9|6525.1|6528|6525.2|6527.9|6525.1|0
1619195910000|2021-04-23 16:38:30|6527.8|6525|6526.9|6524.1|6527.8|6525|6526.4|6523.6|3
1619195920000|2021-04-23 16:38:40|6526.8|6524|6526.9|6524.1|6527.4|6524.6|6526.4|6523.6|4
1619195930000|2021-04-23 16:38:50|6527|6524.2|6526.9|6524.1|6527|6524.2|6526.8|6524|11
1619195940000|2021-04-23 16:39:00|6526.8|6524|6527.9|6525.1|6527.9|6525.1|6526.8|6524|4
1619195950000|2021-04-23 16:39:10|6527.8|6525|6526.9|6524.1|6527.8|6525|6526.9|6524.1|1
1619195960000|2021-04-23 16:39:20|6526.8|6524|6526.8|6524|6526.9|6524.1|6526.8|6524|0
1619195970000|2021-04-23 16:39:30|6526.9|6524.1|6526.9|6524.1|6527|6524.2|6526.8|6524|2
1619195980000|2021-04-23 16:39:40|6527|6524.2|6526.8|6524|6527.4|6524.6|6526.8|6524|9
1619195990000|2021-04-23 16:39:50|6526.9|6524.1|6527|6524.2|6527|6524.2|6526.4|6523.6|21
1619196000000|2021-04-23 16:40:00|6526|6523.2|6526.9|6524.1|6528|6525.2|6526|6523.2|33
1619196010000|2021-04-23 16:40:10|6526.8|6524|6526.9|6524.1|6527.5|6524.7|6526.8|6524|52
1619196020000|2021-04-23 16:40:20|6527|6524.2|6527|6524.2|6528|6525.2|6526.9|6524.1|19
1619196030000|2021-04-23 16:40:30|6526.9|6524.1|6526.5|6523.7|6527|6524.2|6525.4|6522.6|16
1619196040000|2021-04-23 16:40:40|6526.4|6523.6|6525.4|6522.6|6526.4|6523.6|6524.6|6521.8|47
1619196050000|2021-04-23 16:40:50|6525.6|6522.8|6528.4|6525.6|6529.3|6526.5|6525.6|6522.8|61
1619196060000|2021-04-23 16:41:00|6528.9|6526.1|6531.9|6529.1|6532.4|6529.6|6528.5|6525.7|27
1619196070000|2021-04-23 16:41:10|6531|6528.2|6531|6528.2|6531|6528.2|6531|6528.2|0
1619196080000|2021-04-23 16:41:20|6531.9|6529.1|6531.9|6529.1|6531.9|6529.1|6531.9|6529.1|2
1619196090000|2021-04-23 16:41:30|6531.4|6528.6|6530.9|6528.1|6531.4|6528.6|6530.9|6528.1|8
1619196100000|2021-04-23 16:41:40|6530.8|6528|6530.8|6528|6530.9|6528.1|6530.8|6528|9
1619196110000|2021-04-23 16:41:50|6530.9|6528.1|6530.3|6527.5|6530.9|6528.1|6529.4|6526.6|5
1619196120000|2021-04-23 16:42:00|6530.4|6527.6|6528.5|6525.7|6530.4|6527.6|6528.5|6525.7|5
1619196130000|2021-04-23 16:42:10|6528.8|6526|6528.5|6525.7|6529.2|6526.4|6527.4|6524.6|10
1619196140000|2021-04-23 16:42:20|6528.4|6525.6|6528.8|6526|6528.8|6526|6528.4|6525.6|2
1619196150000|2021-04-23 16:42:30|6529.4|6526.6|6531.4|6528.6|6531.4|6528.6|6528.8|6526|44
1619196160000|2021-04-23 16:42:40|6531|6528.2|6531|6528.2|6531|6528.2|6529.9|6527.1|6
1619196170000|2021-04-23 16:42:50|6531.8|6529|6531.4|6528.6|6532|6529.2|6531.4|6528.6|24
1619196180000|2021-04-23 16:43:00|6530.9|6528.1|6531|6528.2|6531.4|6528.6|6530|6527.2|5
1619196190000|2021-04-23 16:43:10|6531.4|6528.6|6531.9|6529.1|6532|6529.2|6531.4|6528.6|12
1619196200000|2021-04-23 16:43:20|6532|6529.2|6532.8|6530|6533.4|6530.6|6531.9|6529.1|16
1619196210000|2021-04-23 16:43:30|6532.9|6530.1|6533.4|6530.6|6533.4|6530.6|6532.8|6530|3
1619196220000|2021-04-23 16:43:40|6533.8|6531|6532.9|6530.1|6534|6531.2|6532.9|6530.1|4
1619196230000|2021-04-23 16:43:50|6533.4|6530.6|6533|6530.2|6533.4|6530.6|6533|6530.2|2
1619196240000|2021-04-23 16:44:00|6533.4|6530.6|6533.4|6530.6|6533.4|6530.6|6533.4|6530.6|11
1619196260000|2021-04-23 16:44:20|6533|6530.2|6532.4|6529.6|6533.4|6530.6|6531.4|6528.6|86
1619196270000|2021-04-23 16:44:30|6532.8|6530|6531.8|6529|6532.8|6530|6531.8|6529|10
1619196280000|2021-04-23 16:44:40|6531.5|6528.7|6531.8|6529|6532|6529.2|6531.5|6528.7|1
1619196290000|2021-04-23 16:44:50|6531.9|6529.1|6531.8|6529|6532|6529.2|6531.8|6529|0
1619196300000|2021-04-23 16:45:00|6531.9|6529.1|6532.4|6529.6|6532.4|6529.6|6531.9|6529.1|7
1619196310000|2021-04-23 16:45:10|6531.9|6529.1|6532.4|6529.6|6532.4|6529.6|6531.9|6529.1|1
1619196320000|2021-04-23 16:45:20|6532.3|6529.5|6531.8|6529|6532.3|6529.5|6531.8|6529|17
1619196330000|2021-04-23 16:45:30|6531|6528.2|6531|6528.2|6531|6528.2|6531|6528.2|0
1619196340000|2021-04-23 16:45:40|6531.8|6529|6531.8|6529|6531.9|6529.1|6531.4|6528.6|26
1619196350000|2021-04-23 16:45:50|6531.9|6529.1|6531.9|6529.1|6531.9|6529.1|6531.8|6529|1
1619196360000|2021-04-23 16:46:00|6531.8|6529|6531.8|6529|6531.9|6529.1|6531.8|6529|0
1619196370000|2021-04-23 16:46:10|6531.9|6529.1|6531.8|6529|6531.9|6529.1|6531.8|6529|11
1619196380000|2021-04-23 16:46:20|6531.9|6529.1|6531.9|6529.1|6531.9|6529.1|6531.9|6529.1|10
1619196390000|2021-04-23 16:46:30|6532.4|6529.6|6532.4|6529.6|6532.4|6529.6|6532.4|6529.6|2
1619196400000|2021-04-23 16:46:40|6532.8|6530|6532.8|6530|6532.8|6530|6532.8|6530|6
1619196410000|2021-04-23 16:46:50|6532.9|6530.1|6535|6532.2|6535|6532.2|6532.8|6530|15
1619196420000|2021-04-23 16:47:00|6534.9|6532.1|6537.8|6535|6538.4|6535.6|6534.9|6532.1|20
1619196430000|2021-04-23 16:47:10|6536.9|6534.1|6537.8|6535|6537.9|6535.1|6536.9|6534.1|3
1619196440000|2021-04-23 16:47:20|6537|6534.2|6536.8|6534|6537.4|6534.6|6536.8|6534|20
1619196450000|2021-04-23 16:47:30|||||||||53
1619196470000|2021-04-23 16:47:50|6535.8|6533|6533.4|6530.6|6535.8|6533|6533.3|6530.5|26
1619196480000|2021-04-23 16:48:00|6533.8|6531|6536.3|6533.5|6536.3|6533.5|6533.8|6531|17
1619196490000|2021-04-23 16:48:10|6535.8|6533|6536.3|6533.5|6536.3|6533.5|6535.8|6533|0
1619196500000|2021-04-23 16:48:20|6536.4|6533.6|6536.3|6533.5|6536.4|6533.6|6536.3|6533.5|7
1619196510000|2021-04-23 16:48:30|6536.4|6533.6|6536.3|6533.5|6536.8|6534|6535.9|6533.1|16
1619196520000|2021-04-23 16:48:40|6536.4|6533.6|6535.9|6533.1|6536.4|6533.6|6535.8|6533|13
1619196530000|2021-04-23 16:48:50|6534.8|6532|6534.8|6532|6534.8|6532|6534.3|6531.5|50
1619196540000|2021-04-23 16:49:00|6534.9|6532.1|6535.4|6532.6|6535.4|6532.6|6534.9|6532.1|15
1619196550000|2021-04-23 16:49:10|6534.8|6532|6534.8|6532|6535.3|6532.5|6534.8|6532|4
1619196560000|2021-04-23 16:49:20|6534.9|6532.1|6534.8|6532|6535.4|6532.6|6534.8|6532|3
1619196570000|2021-04-23 16:49:30|6534.9|6532.1|6534.8|6532|6534.9|6532.1|6534.8|6532|3
1619196580000|2021-04-23 16:49:40|6534.3|6531.5|6535.8|6533|6535.8|6533|6534.3|6531.5|68
1619196590000|2021-04-23 16:49:50|6535.9|6533.1|6535.4|6532.6|6535.9|6533.1|6534.8|6532|8
1619196600000|2021-04-23 16:50:00|6535.8|6533|6536.2|6533.4|6536.7|6533.9|6535.8|6533|53
1619196610000|2021-04-23 16:50:10|6535.8|6533|6536.3|6533.5|6536.3|6533.5|6535.4|6532.6|6
1619196620000|2021-04-23 16:50:20|6536.4|6533.6|6535.8|6533|6536.4|6533.6|6535.8|6533|2
1619196630000|2021-04-23 16:50:30|6535.4|6532.6|6536|6533.2|6536|6533.2|6535.4|6532.6|3
1619196640000|2021-04-23 16:50:40|6536.8|6534|6536.4|6533.6|6536.8|6534|6536.3|6533.5|0
1619196650000|2021-04-23 16:50:50|6536.8|6534|6536.8|6534|6537|6534.2|6536.8|6534|61
1619196660000|2021-04-23 16:51:00|6536.4|6533.6|6537|6534.2|6537|6534.2|6536.4|6533.6|16
1619196670000|2021-04-23 16:51:10|6536.8|6534|6536.4|6533.6|6536.8|6534|6536.4|6533.6|43
1619196680000|2021-04-23 16:51:20|6536.8|6534|6535.8|6533|6537|6534.2|6535.8|6533|109
1619196690000|2021-04-23 16:51:30|6535|6532.2|6532.8|6530|6535|6532.2|6532.8|6530|12
1619196700000|2021-04-23 16:51:40|6533.4|6530.6|6531.8|6529|6533.4|6530.6|6531.8|6529|2
1619196710000|2021-04-23 16:51:50|6531.4|6528.6|6531.4|6528.6|6531.4|6528.6|6530.8|6528|44
1619196720000|2021-04-23 16:52:00|6531.8|6529|6531.3|6528.5|6531.9|6529.1|6531.3|6528.5|12
1619196730000|2021-04-23 16:52:10|6531.4|6528.6|6531.9|6529.1|6532.3|6529.5|6531.3|6528.5|2
1619196740000|2021-04-23 16:52:20|6531.8|6529|6530.8|6528|6531.9|6529.1|6530.8|6528|3
1619196760000|2021-04-23 16:52:40|6530|6527.2|6527.3|6524.5|6530|6527.2|6526.8|6524|17
1619196770000|2021-04-23 16:52:50|6527.4|6524.6|6527.8|6525|6528.4|6525.6|6527.4|6524.6|2
1619196780000|2021-04-23 16:53:00|6527.4|6524.6|6529.3|6526.5|6529.3|6526.5|6527.3|6524.5|12
1619196790000|2021-04-23 16:53:10|6529|6526.2|6528.9|6526.1|6529.4|6526.6|6528.8|6526|2
1619196800000|2021-04-23 16:53:20|6529.4|6526.6|6530.2|6527.4|6530.2|6527.4|6529.4|6526.6|1
1619196810000|2021-04-23 16:53:30|6529.8|6527|6531.3|6528.5|6531.3|6528.5|6529.8|6527|0
1619196820000|2021-04-23 16:53:40|6531.2|6528.4|6529.3|6526.5|6531.3|6528.5|6529.3|6526.5|17
1619196830000|2021-04-23 16:53:50|6529.8|6527|6529.8|6527|6529.9|6527.1|6529.8|6527|17
1619196840000|2021-04-23 16:54:00|6530.8|6528|6529.8|6527|6530.8|6528|6529.7|6526.9|5
1619196850000|2021-04-23 16:54:10|6530.3|6527.5|6530.8|6528|6530.8|6528|6530.2|6527.4|0
1619196860000|2021-04-23 16:54:20|6530.7|6527.9|6531.8|6529|6532.3|6529.5|6530.7|6527.9|18
1619196870000|2021-04-23 16:54:30|6532.2|6529.4|6532.8|6530|6532.8|6530|6532.2|6529.4|13
1619196880000|2021-04-23 16:54:40|6533.8|6531|6534.2|6531.4|6534.2|6531.4|6533.8|6531|1
1619196890000|2021-04-23 16:54:50|6534.3|6531.5|6533.7|6530.9|6534.3|6531.5|6533.7|6530.9|1
1619196900000|2021-04-23 16:55:00|6533.6|6530.8|6532.8|6530|6533.6|6530.8|6532.7|6529.9|12
1619196910000|2021-04-23 16:55:10|6532.7|6529.9|6531.8|6529|6532.7|6529.9|6531.8|6529|12
1619196920000|2021-04-23 16:55:20|6531.7|6528.9|6531.8|6529|6531.8|6529|6530.9|6528.1|2
1619196930000|2021-04-23 16:55:30|6532.3|6529.5|6531.8|6529|6532.3|6529.5|6531.8|6529|2
1619196940000|2021-04-23 16:55:40|6531.3|6528.5|6531.4|6528.6|6531.4|6528.6|6531.3|6528.5|14
1619196950000|2021-04-23 16:55:50|6531.8|6529|6532.4|6529.6|6532.4|6529.6|6531.8|6529|5
1619196960000|2021-04-23 16:56:00|6532.3|6529.5|6532.4|6529.6|6532.4|6529.6|6532.3|6529.5|2
1619196970000|2021-04-23 16:56:10|6532.8|6530|6532.8|6530|6532.8|6530|6532.8|6530|12
1619196980000|2021-04-23 16:56:20|6533|6530.2|6534|6531.2|6534.8|6532|6533|6530.2|10
1619196990000|2021-04-23 16:56:30|6534.4|6531.6|6533.8|6531|6534.4|6531.6|6533.3|6530.5|13
1619197000000|2021-04-23 16:56:40|6534.4|6531.6|6533.8|6531|6534.4|6531.6|6533.8|6531|33
1619197010000|2021-04-23 16:56:50|6532.8|6530|6532.8|6530|6532.8|6530|6532.8|6530|6
1619197020000|2021-04-23 16:57:00|6531.8|6529|6530.4|6527.6|6531.8|6529|6530.4|6527.6|9
1619197030000|2021-04-23 16:57:10|6530.3|6527.5|6529.3|6526.5|6530.3|6527.5|6529.3|6526.5|7
1619197040000|2021-04-23 16:57:20|6529.4|6526.6|6528.7|6525.9|6529.8|6527|6528.3|6525.5|39
1619197050000|2021-04-23 16:57:30|6528.3|6525.5|6529.3|6526.5|6529.8|6527|6528.3|6525.5|8
1619197060000|2021-04-23 16:57:40|6529.2|6526.4|6529.3|6526.5|6529.3|6526.5|6528.7|6525.9|8
1619197080000|2021-04-23 16:58:00|6529.7|6526.9|6529.7|6526.9|6529.8|6527|6529.6|6526.8|3
1619197090000|2021-04-23 16:58:10|6529.8|6527|6529.7|6526.9|6529.8|6527|6529.7|6526.9|6
1619197100000|2021-04-23 16:58:20|6529.8|6527|6529.7|6526.9|6529.8|6527|6529.7|6526.9|7
1619197110000|2021-04-23 16:58:30|6529.8|6527|6527.8|6525|6529.8|6527|6527.7|6524.9|6
1619197120000|2021-04-23 16:58:40|6527.7|6524.9|6529.3|6526.5|6530.2|6527.4|6527.6|6524.8|28
1619197130000|2021-04-23 16:58:50|6529.2|6526.4|6530.2|6527.4|6530.2|6527.4|6529.2|6526.4|1
1619197140000|2021-04-23 16:59:00|6529.8|6527|6530.2|6527.4|6530.2|6527.4|6529.7|6526.9|16
1619197150000|2021-04-23 16:59:10|6529.8|6527|6529.8|6527|6530.2|6527.4|6529.8|6527|36
1619197160000|2021-04-23 16:59:20|||||||||4
1619197170000|2021-04-23 16:59:30|6529.6|6526.8|6529.7|6526.9|6529.8|6527|6529.6|6526.8|22
1619197180000|2021-04-23 16:59:40|6529.8|6527|6526|6523.2|6529.8|6527|6526|6523.2|67
1619197190000|2021-04-23 16:59:50|6525.2|6522.4|6527.2|6524.4|6527.2|6524.4|6525.2|6522.4|16
1619197200000|2021-04-23 17:00:00|6527.7|6524.9|6527.2|6524.4|6528.8|6526|6527.2|6524.4|32
1619197210000|2021-04-23 17:00:10|6527.3|6524.5|6527.2|6524.4|6527.3|6524.5|6526.8|6524|15
1619197220000|2021-04-23 17:00:20|6527.3|6524.5|6527.3|6524.5|6527.3|6524.5|6527.2|6524.4|6
1619197230000|2021-04-23 17:00:30|6527.8|6525|6527.8|6525|6527.8|6525|6527.8|6525|2
1619197240000|2021-04-23 17:00:40|6526.8|6524|6527.3|6524.5|6527.3|6524.5|6526.8|6524|19
1619197250000|2021-04-23 17:00:50|6527.8|6525|6527.8|6525|6527.8|6525|6527.8|6525|1
1619197260000|2021-04-23 17:01:00|6527.7|6524.9|6526.8|6524|6527.7|6524.9|6526.7|6523.9|8
1619197270000|2021-04-23 17:01:10|6526.2|6523.4|6524.2|6521.4|6526.2|6523.4|6524.2|6521.4|4
1619197280000|2021-04-23 17:01:20|6523.8|6521|6520.8|6518|6524.8|6522|6520.8|6518|235
1619197290000|2021-04-23 17:01:30|6520.7|6517.9|6519.8|6517|6520.7|6517.9|6518.6|6515.8|101
1619197300000|2021-04-23 17:01:40|6520.7|6517.9|6519.8|6517|6520.7|6517.9|6519.6|6516.8|9
1619197310000|2021-04-23 17:01:50|6519.7|6516.9|6519.8|6517|6519.8|6517|6518.7|6515.9|68
1619197320000|2021-04-23 17:02:00|6520.2|6517.4|6518.2|6515.4|6520.2|6517.4|6518.2|6515.4|54
1619197330000|2021-04-23 17:02:10|6517.8|6515|6517.8|6515|6517.8|6515|6516.8|6514|32
1619197340000|2021-04-23 17:02:20|6518.8|6516|6519.6|6516.8|6520.7|6517.9|6518.6|6515.8|15
1619197350000|2021-04-23 17:02:30|6519.7|6516.9|6519.8|6517|6519.8|6517|6519.6|6516.8|10
1619197360000|2021-04-23 17:02:40|6519.7|6516.9|6519.7|6516.9|6519.7|6516.9|6519.7|6516.9|13
1619197370000|2021-04-23 17:02:50|6520.2|6517.4|6520.6|6517.8|6521.2|6518.4|6520.2|6517.4|0
1619197380000|2021-04-23 17:03:00|6520.7|6517.9|6519.6|6516.8|6520.7|6517.9|6519.6|6516.8|0
1619197390000|2021-04-23 17:03:10|6518.8|6516|6518.8|6516|6518.8|6516|6518.7|6515.9|21
1619197400000|2021-04-23 17:03:20|6518.7|6515.9|6516.2|6513.4|6518.7|6515.9|6514.7|6511.9|29
1619197410000|2021-04-23 17:03:30|6516.3|6513.5|6517.2|6514.4|6517.2|6514.4|6516.3|6513.5|1
1619197420000|2021-04-23 17:03:40|6517.3|6514.5|6516.2|6513.4|6517.3|6514.5|6516.2|6513.4|5
1619197430000|2021-04-23 17:03:50|6515.8|6513|6517.3|6514.5|6517.3|6514.5|6515.8|6513|16
1619197440000|2021-04-23 17:04:00|6517.7|6514.9|6519.3|6516.5|6520.8|6518|6517.7|6514.9|20
1619197450000|2021-04-23 17:04:10|6519.8|6517|6521.7|6518.9|6522.7|6519.9|6519.7|6516.9|13
1619197460000|2021-04-23 17:04:20|6522.2|6519.4|6521.7|6518.9|6522.2|6519.4|6520.7|6517.9|6
1619197470000|2021-04-23 17:04:30|6522.2|6519.4|6522.2|6519.4|6522.3|6519.5|6522.2|6519.4|9
1619197480000|2021-04-23 17:04:40|6522.3|6519.5|6523.2|6520.4|6523.7|6520.9|6522.3|6519.5|8
1619197490000|2021-04-23 17:04:50|6522.7|6519.9|6521.8|6519|6522.7|6519.9|6521.8|6519|9
1619197500000|2021-04-23 17:05:00|6522.2|6519.4|6520.8|6518|6522.2|6519.4|6519.7|6516.9|6
1619197510000|2021-04-23 17:05:10|6520.7|6517.9|6520.7|6517.9|6520.8|6518|6520.3|6517.5|16
1619197520000|2021-04-23 17:05:20|6520.8|6518|6520.8|6518|6520.8|6518|6520.7|6517.9|0
1619197530000|2021-04-23 17:05:30|6520.6|6517.8|6518.8|6516|6520.6|6517.8|6518.6|6515.8|12
1619197540000|2021-04-23 17:05:40|6519.1|6516.3|6518.6|6515.8|6519.2|6516.4|6518.6|6515.8|1
1619197550000|2021-04-23 17:05:50|6518.7|6515.9|6518.2|6515.4|6518.7|6515.9|6518.2|6515.4|0
1619197560000|2021-04-23 17:06:00|6518.6|6515.8|6519.7|6516.9|6519.7|6516.9|6518.6|6515.8|20
1619197570000|2021-04-23 17:06:10|6519.8|6517|6521.6|6518.8|6521.8|6519|6519.8|6517|24
1619197580000|2021-04-23 17:06:20|6521.8|6519|6521.7|6518.9|6522.2|6519.4|6521.7|6518.9|5
1619197590000|2021-04-23 17:06:30|6521.8|6519|6521.8|6519|6521.8|6519|6521.7|6518.9|7
1619197600000|2021-04-23 17:06:40|6522.7|6519.9|6522.8|6520|6522.8|6520|6522.7|6519.9|1
1619197610000|2021-04-23 17:06:50|6522.7|6519.9|6522.8|6520|6522.8|6520|6522.6|6519.8|3
1619197620000|2021-04-23 17:07:00|6523.2|6520.4|6522.7|6519.9|6523.8|6521|6522.6|6519.8|7
1619197630000|2021-04-23 17:07:10|6522.6|6519.8|6521.8|6519|6523.2|6520.4|6521.2|6518.4|66
1619197640000|2021-04-23 17:07:20|6522.2|6519.4|6522.2|6519.4|6522.8|6520|6521.8|6519|83
1619197650000|2021-04-23 17:07:30|6522.6|6519.8|6520.7|6517.9|6522.6|6519.8|6520.2|6517.4|57
1619197660000|2021-04-23 17:07:40|6520.2|6517.4|6517.8|6515|6520.2|6517.4|6517.2|6514.4|61
1619197670000|2021-04-23 17:07:50|6518.6|6515.8|6518.6|6515.8|6518.7|6515.9|6518.6|6515.8|2
1619197680000|2021-04-23 17:08:00|6518.7|6515.9|6518.8|6516|6519.7|6516.9|6518.6|6515.8|11
1619197690000|2021-04-23 17:08:10|6519.2|6516.4|6519.2|6516.4|6519.6|6516.8|6518.6|6515.8|65
1619197700000|2021-04-23 17:08:20|6518.6|6515.8|6516.7|6513.9|6518.6|6515.8|6516.7|6513.9|46
1619197710000|2021-04-23 17:08:30|6516.6|6513.8|6519.1|6516.3|6519.1|6516.3|6516.6|6513.8|26
1619197720000|2021-04-23 17:08:40|6518.6|6515.8|6518.2|6515.4|6519.1|6516.3|6518.2|6515.4|11
1619197730000|2021-04-23 17:08:50|6518.1|6515.3|6518.6|6515.8|6518.6|6515.8|6517.7|6514.9|64
1619197740000|2021-04-23 17:09:00|6518.7|6515.9|6518.6|6515.8|6519.6|6516.8|6518.6|6515.8|39
1619197750000|2021-04-23 17:09:10|6518.1|6515.3|6515.6|6512.8|6518.2|6515.4|6515.6|6512.8|42
1619197760000|2021-04-23 17:09:20|6515.7|6512.9|6515.8|6513|6515.8|6513|6514.6|6511.8|12
1619197770000|2021-04-23 17:09:30|6515.7|6512.9|6515.6|6512.8|6516.6|6513.8|6515.6|6512.8|11
1619197780000|2021-04-23 17:09:40|6515.8|6513|6515.8|6513|6515.8|6513|6513.7|6510.9|30
1619197790000|2021-04-23 17:09:50|6516.1|6513.3|6519.2|6516.4|6519.8|6517|6516.1|6513.3|41
1619197800000|2021-04-23 17:10:00|6520.2|6517.4|6518.7|6515.9|6520.2|6517.4|6517.7|6514.9|34
1619197810000|2021-04-23 17:10:10|6518.2|6515.4|6522.6|6519.8|6522.6|6519.8|6518.2|6515.4|9
1619197820000|2021-04-23 17:10:20|6522.7|6519.9|6522.2|6519.4|6522.8|6520|6522.2|6519.4|20
1619197830000|2021-04-23 17:10:30|6522.6|6519.8|6521.6|6518.8|6522.6|6519.8|6521.6|6518.8|7
1619197840000|2021-04-23 17:10:40|6521.7|6518.9|6521.6|6518.8|6521.7|6518.9|6521.6|6518.8|1
1619197850000|2021-04-23 17:10:50|6521.2|6518.4|6519.6|6516.8|6521.2|6518.4|6519.2|6516.4|17
1619197860000|2021-04-23 17:11:00|6519.2|6516.4|6519.7|6516.9|6519.8|6517|6519.2|6516.4|11
1619197870000|2021-04-23 17:11:10|6519.6|6516.8|6517.8|6515|6519.6|6516.8|6517.8|6515|13
1619197880000|2021-04-23 17:11:20|6518.7|6515.9|6519.2|6516.4|6519.6|6516.8|6518.7|6515.9|7
1619197890000|2021-04-23 17:11:30|6519.6|6516.8|6519.7|6516.9|6519.7|6516.9|6519.6|6516.8|4
1619197900000|2021-04-23 17:11:40|6519.6|6516.8|6518.7|6515.9|6519.6|6516.8|6518.3|6515.5|0
1619197910000|2021-04-23 17:11:50|6518.3|6515.5|6518.2|6515.4|6518.3|6515.5|6518.2|6515.4|7
1619197920000|2021-04-23 17:12:00|6518.7|6515.9|6517.7|6514.9|6518.7|6515.9|6517.7|6514.9|0
1619197930000|2021-04-23 17:12:10|6517.6|6514.8|6516.2|6513.4|6517.7|6514.9|6515.7|6512.9|3
1619197940000|2021-04-23 17:12:20|6516.1|6513.3|6516.1|6513.3|6516.7|6513.9|6516.1|6513.3|10
1619197950000|2021-04-23 17:12:30|6515.7|6512.9|6516.2|6513.4|6516.2|6513.4|6515.2|6512.4|15
1619197960000|2021-04-23 17:12:40|6515.8|6513|6516.2|6513.4|6516.2|6513.4|6515.6|6512.8|12
1619197970000|2021-04-23 17:12:50|6515.7|6512.9|6515.2|6512.4|6515.7|6512.9|6515.2|6512.4|5
1619197980000|2021-04-23 17:13:00|6515.6|6512.8|6513.5|6510.7|6515.6|6512.8|6512|6509.2|52
1619197990000|2021-04-23 17:13:10|6513|6510.2|6514.1|6511.3|6514.1|6511.3|6512.5|6509.7|43
1619198000000|2021-04-23 17:13:20|6514.2|6511.4|6514|6511.2|6514.6|6511.8|6513.6|6510.8|6
1619198010000|2021-04-23 17:13:30|6513.6|6510.8|6514.7|6511.9|6515.1|6512.3|6513.6|6510.8|13
1619198020000|2021-04-23 17:13:40|6515.6|6512.8|6514.6|6511.8|6515.6|6512.8|6514.6|6511.8|84
1619198030000|2021-04-23 17:13:50|6513.6|6510.8|6514|6511.2|6514.6|6511.8|6513.1|6510.3|4
1619198040000|2021-04-23 17:14:00|6514.1|6511.3|6517.1|6514.3|6517.6|6514.8|6514.1|6511.3|25
1619198050000|2021-04-23 17:14:10|6517.6|6514.8|6518|6515.2|6518.1|6515.3|6517.6|6514.8|5
1619198060000|2021-04-23 17:14:20|6518.1|6515.3|6516.1|6513.3|6518.1|6515.3|6516.1|6513.3|7
1619198070000|2021-04-23 17:14:30|6516.2|6513.4|6517.6|6514.8|6518.6|6515.8|6516.2|6513.4|31
1619198080000|2021-04-23 17:14:40|6518.1|6515.3|6517|6514.2|6518.1|6515.3|6517|6514.2|7
1619198090000|2021-04-23 17:14:50|6517.1|6514.3|6517|6514.2|6517.1|6514.3|6517|6514.2|0
1619198100000|2021-04-23 17:15:00|6516.6|6513.8|6516.5|6513.7|6516.6|6513.8|6515|6512.2|13
1619198110000|2021-04-23 17:15:10|6516|6513.2|6516.1|6513.3|6516.1|6513.3|6515.1|6512.3|2
1619198120000|2021-04-23 17:15:20|6516|6513.2|6517.6|6514.8|6517.6|6514.8|6516|6513.2|4
1619198130000|2021-04-23 17:15:30|6518|6515.2|6518.1|6515.3|6518.6|6515.8|6518|6515.2|4
1619198140000|2021-04-23 17:15:40|6518|6515.2|6518.1|6515.3|6518.5|6515.7|6517.6|6514.8|30
1619198150000|2021-04-23 17:15:50|6518.2|6515.4|6515.8|6513|6518.6|6515.8|6515.2|6512.4|21
1619198160000|2021-04-23 17:16:00|6516.6|6513.8|6518.6|6515.8|6518.6|6515.8|6516.6|6513.8|40
1619198170000|2021-04-23 17:16:10|6518.2|6515.4|6518.6|6515.8|6518.7|6515.9|6518.2|6515.4|15
1619198180000|2021-04-23 17:16:20|6517.8|6515|6515.8|6513|6517.8|6515|6515.6|6512.8|31
1619198190000|2021-04-23 17:16:30|6516.2|6513.4|6516.1|6513.3|6516.7|6513.9|6516.1|6513.3|3
1619198200000|2021-04-23 17:16:40|6515.7|6512.9|6515.6|6512.8|6516.2|6513.4|6514.7|6511.9|71
1619198210000|2021-04-23 17:16:50|6515.4|6512.6|6514.6|6511.8|6515.4|6512.6|6514.5|6511.7|13
1619198220000|2021-04-23 17:17:00|6515|6512.2|6514.6|6511.8|6515|6512.2|6514.4|6511.6|15
1619198230000|2021-04-23 17:17:10|6514.5|6511.7|6526.4|6523.6|6528.2|6525.4|6514.5|6511.7|251
1619198240000|2021-04-23 17:17:20|6526.3|6523.5|6528.7|6525.9|6529.2|6526.4|6526.3|6523.5|27
1619198250000|2021-04-23 17:17:30|6528.3|6525.5|6528.2|6525.4|6528.8|6526|6528.2|6525.4|6
1619198260000|2021-04-23 17:17:40|6527.6|6524.8|6528.7|6525.9|6528.8|6526|6526.7|6523.9|10
1619198270000|2021-04-23 17:17:50|6528.6|6525.8|6529.2|6526.4|6530.3|6527.5|6528.6|6525.8|6
1619198280000|2021-04-23 17:18:00|6528.4|6525.6|6528.8|6526|6528.8|6526|6528.2|6525.4|7
1619198290000|2021-04-23 17:18:10|6528.7|6525.9|6526.7|6523.9|6528.7|6525.9|6526.7|6523.9|10
1619198300000|2021-04-23 17:18:20|6526.6|6523.8|6526.7|6523.9|6527.1|6524.3|6526.2|6523.4|1
1619198310000|2021-04-23 17:18:30|6527.2|6524.4|6526.2|6523.4|6527.2|6524.4|6525.8|6523|9
1619198320000|2021-04-23 17:18:40|6527.2|6524.4|6528.7|6525.9|6528.7|6525.9|6527.2|6524.4|5
1619198330000|2021-04-23 17:18:50|6529.2|6526.4|6530.2|6527.4|6530.2|6527.4|6529.2|6526.4|4
1619198340000|2021-04-23 17:19:00|6530.7|6527.9|6531.2|6528.4|6531.2|6528.4|6530.2|6527.4|17
1619198350000|2021-04-23 17:19:10|6531.6|6528.8|6533.1|6530.3|6533.7|6530.9|6531.6|6528.8|42
1619198360000|2021-04-23 17:19:20|6533|6530.2|6533.1|6530.3|6533.1|6530.3|6531.6|6528.8|8
1619198370000|2021-04-23 17:19:30|6533.2|6530.4|6533.1|6530.3|6533.2|6530.4|6533.1|6530.3|1
1619198390000|2021-04-23 17:19:50|6532.7|6529.9|6532.2|6529.4|6532.7|6529.9|6531.1|6528.3|13
1619198400000|2021-04-23 17:20:00|6532.1|6529.3|6532.2|6529.4|6532.2|6529.4|6530.6|6527.8|18
1619198410000|2021-04-23 17:20:10|6531.6|6528.8|6531.6|6528.8|6531.6|6528.8|6531.6|6528.8|2
1619198420000|2021-04-23 17:20:20|6532.2|6529.4|6531.7|6528.9|6532.2|6529.4|6531.6|6528.8|4
1619198430000|2021-04-23 17:20:30|6531.6|6528.8|6531.6|6528.8|6532.2|6529.4|6530.7|6527.9|4
1619198440000|2021-04-23 17:20:40|6531.7|6528.9|6532.7|6529.9|6532.8|6530|6531.7|6528.9|10
1619198450000|2021-04-23 17:20:50|6532.8|6530|6532.2|6529.4|6532.8|6530|6532.2|6529.4|5
1619198460000|2021-04-23 17:21:00|6531.8|6529|6532.8|6530|6532.8|6530|6531.6|6528.8|6
1619198470000|2021-04-23 17:21:10|6532.7|6529.9|6532.1|6529.3|6532.8|6530|6532.1|6529.3|5
1619198480000|2021-04-23 17:21:20|6531.8|6529|6531.7|6528.9|6531.8|6529|6531.7|6528.9|10
1619198490000|2021-04-23 17:21:30|6531.3|6528.5|6530.8|6528|6531.3|6528.5|6530.3|6527.5|14
1619198500000|2021-04-23 17:21:40|6531.3|6528.5|6530.3|6527.5|6531.3|6528.5|6530.2|6527.4|3
1619198510000|2021-04-23 17:21:50|6529.8|6527|6535.3|6532.5|6536.8|6534|6529.8|6527|31
1619198520000|2021-04-23 17:22:00|6535.2|6532.4|6536.7|6533.9|6536.8|6534|6535.2|6532.4|8
1619198530000|2021-04-23 17:22:10|6536.8|6534|6536.8|6534|6536.8|6534|6535.8|6533|21
1619198540000|2021-04-23 17:22:20|6536.2|6533.4|6535.7|6532.9|6536.8|6534|6535.7|6532.9|15
1619198550000|2021-04-23 17:22:30|6535.3|6532.5|6536.8|6534|6536.8|6534|6535.3|6532.5|16
1619198560000|2021-04-23 17:22:40|6536.2|6533.4|6538.2|6535.4|6538.8|6536|6536.2|6533.4|13
1619198570000|2021-04-23 17:22:50|6537.4|6534.6|6537.6|6534.8|6538.2|6535.4|6537.1|6534.3|30
1619198580000|2021-04-23 17:23:00|6537.2|6534.4|6535.2|6532.4|6537.7|6534.9|6535.2|6532.4|20
1619198590000|2021-04-23 17:23:10|6535.6|6532.8|6535.7|6532.9|6536.7|6533.9|6534.2|6531.4|16
1619198600000|2021-04-23 17:23:20|6535.6|6532.8|6535.2|6532.4|6535.8|6533|6534.8|6532|3
1619198610000|2021-04-23 17:23:30|6534.8|6532|6534.3|6531.5|6535.3|6532.5|6534.3|6531.5|17
1619198620000|2021-04-23 17:23:40|6534.8|6532|6534.7|6531.9|6535.8|6533|6534.7|6531.9|5
1619198630000|2021-04-23 17:23:50|6534.3|6531.5|6534.2|6531.4|6534.3|6531.5|6534.2|6531.4|14
1619198640000|2021-04-23 17:24:00|6534.8|6532|6537.1|6534.3|6537.7|6534.9|6534.7|6531.9|4
1619198650000|2021-04-23 17:24:10|6536.8|6534|6536.2|6533.4|6536.8|6534|6536.2|6533.4|17
1619198660000|2021-04-23 17:24:20|6535.7|6532.9|6537.7|6534.9|6537.7|6534.9|6535.3|6532.5|9
1619198670000|2021-04-23 17:24:30|6537.8|6535|6536.2|6533.4|6537.8|6535|6536.2|6533.4|2
1619198680000|2021-04-23 17:24:40|6536.7|6533.9|6538.3|6535.5|6538.7|6535.9|6536.7|6533.9|10
1619198690000|2021-04-23 17:24:50|6538.4|6535.6|6536.3|6533.5|6538.8|6536|6536.2|6533.4|34
1619198700000|2021-04-23 17:25:00|6536.2|6533.4|6536.3|6533.5|6536.3|6533.5|6535.7|6532.9|13
1619198710000|2021-04-23 17:25:10|6536.2|6533.4|6534.2|6531.4|6536.3|6533.5|6534.2|6531.4|3
1619198720000|2021-04-23 17:25:20|6534.7|6531.9|6534.8|6532|6535.2|6532.4|6534.7|6531.9|7
1619198730000|2021-04-23 17:25:30|6535.2|6532.4|6535.6|6532.8|6535.7|6532.9|6535.2|6532.4|5
1619198740000|2021-04-23 17:25:40|6535.7|6532.9|6535.2|6532.4|6535.8|6533|6535.2|6532.4|6
1619198750000|2021-04-23 17:25:50|6535.3|6532.5|6534.6|6531.8|6535.8|6533|6534.6|6531.8|10
1619198760000|2021-04-23 17:26:00|6534.7|6531.9|6535.2|6532.4|6535.2|6532.4|6534.2|6531.4|22
1619198770000|2021-04-23 17:26:10|6535.1|6532.3|6534.2|6531.4|6535.2|6532.4|6533.7|6530.9|5
1619198780000|2021-04-23 17:26:20|6533.7|6530.9|6532.7|6529.9|6533.7|6530.9|6532.7|6529.9|24
1619198790000|2021-04-23 17:26:30|6532.8|6530|6531.6|6528.8|6533.2|6530.4|6530.8|6528|28
1619198800000|2021-04-23 17:26:40|6531.7|6528.9|6531.6|6528.8|6532.2|6529.4|6531.6|6528.8|7
1619198810000|2021-04-23 17:26:50|6531.2|6528.4|6531.2|6528.4|6531.2|6528.4|6531.2|6528.4|10
1619198820000|2021-04-23 17:27:00|6531.6|6528.8|6531.2|6528.4|6531.6|6528.8|6531.1|6528.3|4
1619198830000|2021-04-23 17:27:10|6530.2|6527.4|6528.6|6525.8|6530.2|6527.4|6527.6|6524.8|47
1619198840000|2021-04-23 17:27:20|6528.7|6525.9|6528.6|6525.8|6529.2|6526.4|6528.2|6525.4|4
1619198850000|2021-04-23 17:27:30|6528.1|6525.3|6528.2|6525.4|6528.2|6525.4|6528.1|6525.3|0
1619198860000|2021-04-23 17:27:40|6527.6|6524.8|6527.2|6524.4|6527.6|6524.8|6525.6|6522.8|12
1619198870000|2021-04-23 17:27:50|6527.1|6524.3|6527.2|6524.4|6527.2|6524.4|6527.1|6524.3|0
1619198880000|2021-04-23 17:28:00|6527.6|6524.8|6529.1|6526.3|6529.2|6526.4|6527.6|6524.8|8
1619198890000|2021-04-23 17:28:10|6528.6|6525.8|6528.7|6525.9|6528.7|6525.9|6528.1|6525.3|4
1619198900000|2021-04-23 17:28:20|6528.6|6525.8|6530.6|6527.8|6531.1|6528.3|6528.6|6525.8|50
1619198910000|2021-04-23 17:28:30|6530.5|6527.7|6530.1|6527.3|6530.6|6527.8|6530|6527.2|9
1619198920000|2021-04-23 17:28:40|6530.2|6527.4|6530.2|6527.4|6531.1|6528.3|6529.6|6526.8|45
1619198930000|2021-04-23 17:28:50|6530.6|6527.8|6529.6|6526.8|6531|6528.2|6529.1|6526.3|65
1619198940000|2021-04-23 17:29:00|6529.2|6526.4|6528.6|6525.8|6530.1|6527.3|6528.6|6525.8|3
1619198950000|2021-04-23 17:29:10|6528.7|6525.9|6529.2|6526.4|6529.2|6526.4|6528.6|6525.8|3
1619198960000|2021-04-23 17:29:20|6529.8|6527|6530.7|6527.9|6530.7|6527.9|6529.8|6527|7
1619198970000|2021-04-23 17:29:30|6531.7|6528.9|6531.6|6528.8|6531.7|6528.9|6530.1|6527.3|23
1619198980000|2021-04-23 17:29:40|6532.5|6529.7|6532.1|6529.3|6532.5|6529.7|6532.1|6529.3|3
1619198990000|2021-04-23 17:29:50|6531.6|6528.8|6530.6|6527.8|6531.6|6528.8|6530.2|6527.4|2
1619199000000|2021-04-23 17:30:00|6530.5|6527.7|6531.1|6528.3|6531.1|6528.3|6530.5|6527.7|11
1619199010000|2021-04-23 17:30:10|6531.6|6528.8|6531.6|6528.8|6531.6|6528.8|6531.5|6528.7|2
1619199020000|2021-04-23 17:30:20|6531.8|6529|6532.2|6529.4|6533.7|6530.9|6531.8|6529|18
1619199030000|2021-04-23 17:30:30|6532.1|6529.3|6531.2|6528.4|6532.1|6529.3|6531.1|6528.3|12
1619199040000|2021-04-23 17:30:40|6531.7|6528.9|6531.7|6528.9|6531.7|6528.9|6531.2|6528.4|0
1619199050000|2021-04-23 17:30:50|6531.6|6528.8|6531.7|6528.9|6531.7|6528.9|6531.6|6528.8|6
1619199060000|2021-04-23 17:31:00|6531.1|6528.3|6531.6|6528.8|6531.7|6528.9|6530.8|6528|1
1619199070000|2021-04-23 17:31:10|6531.1|6528.3|6530.2|6527.4|6531.1|6528.3|6529.7|6526.9|1
1619199080000|2021-04-23 17:31:20|6530.3|6527.5|6530.7|6527.9|6530.8|6528|6530.3|6527.5|0
1619199090000|2021-04-23 17:31:30|6530.2|6527.4|6531.2|6528.4|6531.2|6528.4|6530.2|6527.4|0
1619199100000|2021-04-23 17:31:40|6531.6|6528.8|6528.6|6525.8|6531.6|6528.8|6528.6|6525.8|8
1619199110000|2021-04-23 17:31:50|6527.6|6524.8|6528.7|6525.9|6528.8|6526|6527.6|6524.8|15
1619199120000|2021-04-23 17:32:00|6528.8|6526|6532.2|6529.4|6532.7|6529.9|6528.8|6526|74
1619199130000|2021-04-23 17:32:10|6531.2|6528.4|6530.2|6527.4|6531.2|6528.4|6530.2|6527.4|8
1619199140000|2021-04-23 17:32:20|6530.8|6528|6530.8|6528|6530.8|6528|6530.7|6527.9|5
1619199150000|2021-04-23 17:32:30|6530.9|6528.1|6531.7|6528.9|6532.1|6529.3|6530.9|6528.1|34
1619199160000|2021-04-23 17:32:40|6531.6|6528.8|6531.8|6529|6531.8|6529|6531.2|6528.4|14
1619199170000|2021-04-23 17:32:50|6532.8|6530|6531.2|6528.4|6532.8|6530|6531.2|6528.4|12
1619199180000|2021-04-23 17:33:00|6531.8|6529|6532.3|6529.5|6532.7|6529.9|6531.8|6529|11
1619199190000|2021-04-23 17:33:10|6532.8|6530|6531.2|6528.4|6532.8|6530|6531.2|6528.4|17
1619199200000|2021-04-23 17:33:20|6531.3|6528.5|6531.2|6528.4|6531.3|6528.5|6531.2|6528.4|0
1619199210000|2021-04-23 17:33:30|6531|6528.2|6530.6|6527.8|6531|6528.2|6529.7|6526.9|53
1619199220000|2021-04-23 17:33:40|6530.2|6527.4|6530.3|6527.5|6530.3|6527.5|6530.2|6527.4|1
1619199230000|2021-04-23 17:33:50|6529.7|6526.9|6529.7|6526.9|6529.7|6526.9|6529.6|6526.8|0
1619199240000|2021-04-23 17:34:00|6529.8|6527|6530.8|6528|6530.8|6528|6529.8|6527|0
1619199250000|2021-04-23 17:34:10|6530.7|6527.9|6530.3|6527.5|6530.8|6528|6530.2|6527.4|2
1619199260000|2021-04-23 17:34:20|6530.8|6528|6529.6|6526.8|6530.8|6528|6529.6|6526.8|16
1619199270000|2021-04-23 17:34:30|6528.8|6526|6528.7|6525.9|6528.8|6526|6528.2|6525.4|3
1619199280000|2021-04-23 17:34:40|6528.8|6526|6529.2|6526.4|6529.2|6526.4|6528.8|6526|0
1619199290000|2021-04-23 17:34:50|6529.1|6526.3|6527.8|6525|6529.1|6526.3|6527.8|6525|2
1619199300000|2021-04-23 17:35:00|6528.2|6525.4|6529.2|6526.4|6529.7|6526.9|6528.2|6525.4|5
1619199320000|2021-04-23 17:35:20|6529.7|6526.9|6530.6|6527.8|6530.7|6527.9|6529.7|6526.9|4
1619199330000|2021-04-23 17:35:30|6530.7|6527.9|6530.7|6527.9|6530.7|6527.9|6530.6|6527.8|0
1619199350000|2021-04-23 17:35:50|6530.2|6527.4|6529.7|6526.9|6530.2|6527.4|6529.7|6526.9|2
1619199360000|2021-04-23 17:36:00|6530.2|6527.4|6522.7|6519.9|6530.2|6527.4|6522.6|6519.8|185
1619199370000|2021-04-23 17:36:10|6523.2|6520.4|6522.2|6519.4|6523.2|6520.4|6522|6519.2|20
1619199380000|2021-04-23 17:36:20|6522.1|6519.3|6523.2|6520.4|6523.2|6520.4|6522.1|6519.3|2
1619199390000|2021-04-23 17:36:30|6523.1|6520.3|6523.2|6520.4|6523.2|6520.4|6523.1|6520.3|0
1619199400000|2021-04-23 17:36:40|6521.7|6518.9|6521.7|6518.9|6521.7|6518.9|6521.2|6518.4|20
1619199410000|2021-04-23 17:36:50|6522.7|6519.9|6524.1|6521.3|6524.2|6521.4|6522.7|6519.9|36
1619199420000|2021-04-23 17:37:00|6524|6521.2|6523.2|6520.4|6524|6521.2|6523.1|6520.3|10
1619199430000|2021-04-23 17:37:10|6523.1|6520.3|6523.7|6520.9|6524.2|6521.4|6523.1|6520.3|22
1619199440000|2021-04-23 17:37:20|6525|6522.2|6524.1|6521.3|6525.1|6522.3|6524.1|6521.3|13
1619199450000|2021-04-23 17:37:30|6524|6521.2|6525.1|6522.3|6525.1|6522.3|6523.7|6520.9|3
1619199460000|2021-04-23 17:37:40|6525.2|6522.4|6524.6|6521.8|6525.2|6522.4|6524.6|6521.8|6
1619199470000|2021-04-23 17:37:50|6524.5|6521.7|6524.1|6521.3|6524.5|6521.7|6524.1|6521.3|8
1619199480000|2021-04-23 17:38:00|6524.2|6521.4|6524.2|6521.4|6524.2|6521.4|6524.1|6521.3|0
1619199490000|2021-04-23 17:38:10|6524.1|6521.3|6524.2|6521.4|6524.2|6521.4|6524.1|6521.3|13
1619199500000|2021-04-23 17:38:20|6524.7|6521.9|6524.2|6521.4|6524.7|6521.9|6524.1|6521.3|1
1619199510000|2021-04-23 17:38:30|6524.1|6521.3|6524.1|6521.3|6524.2|6521.4|6524.1|6521.3|2
1619199520000|2021-04-23 17:38:40|6523.6|6520.8|6523.6|6520.8|6523.7|6520.9|6523.6|6520.8|0
1619199530000|2021-04-23 17:38:50|||||||||6
1619199540000|2021-04-23 17:39:00|6522.6|6519.8|6522.2|6519.4|6522.7|6519.9|6521.6|6518.8|3
1619199550000|2021-04-23 17:39:10|6522.1|6519.3|6521.6|6518.8|6522.1|6519.3|6521.2|6518.4|5
1619199560000|2021-04-23 17:39:20|6521.7|6518.9|6521.7|6518.9|6522.1|6519.3|6521.6|6518.8|5
1619199570000|2021-04-23 17:39:30|6521.6|6518.8|6521.2|6518.4|6521.6|6518.8|6520.1|6517.3|25
1619199580000|2021-04-23 17:39:40|6521.7|6518.9|6521.7|6518.9|6521.7|6518.9|6521.6|6518.8|3
1619199590000|2021-04-23 17:39:50|6522.1|6519.3|6522.1|6519.3|6522.1|6519.3|6522.1|6519.3|2
1619199600000|2021-04-23 17:40:00|6521.7|6518.9|6522.7|6519.9|6522.7|6519.9|6521.6|6518.8|4
1619199610000|2021-04-23 17:40:10|6523.6|6520.8|6523.7|6520.9|6523.7|6520.9|6523.6|6520.8|10
1619199620000|2021-04-23 17:40:20|6523.6|6520.8|6522.7|6519.9|6523.6|6520.8|6522.7|6519.9|2
1619199630000|2021-04-23 17:40:30|6522.6|6519.8|6522.2|6519.4|6522.6|6519.8|6522.2|6519.4|0
1619199640000|2021-04-23 17:40:40|6521.7|6518.9|6522.2|6519.4|6522.2|6519.4|6521.7|6518.9|0
1619199650000|2021-04-23 17:40:50|6522.6|6519.8|6522.7|6519.9|6522.7|6519.9|6522.6|6519.8|4
1619199660000|2021-04-23 17:41:00|6523.6|6520.8|6523.7|6520.9|6523.7|6520.9|6523.6|6520.8|7
1619199670000|2021-04-23 17:41:10|6523.6|6520.8|6523.2|6520.4|6523.6|6520.8|6523.2|6520.4|14
1619199680000|2021-04-23 17:41:20|6523.6|6520.8|6523.7|6520.9|6523.7|6520.9|6523.6|6520.8|13
1619199690000|2021-04-23 17:41:30|6523.6|6520.8|6523.6|6520.8|6523.6|6520.8|6523.6|6520.8|0
1619199700000|2021-04-23 17:41:40|6523.7|6520.9|6523.6|6520.8|6523.7|6520.9|6523.2|6520.4|11
1619199710000|2021-04-23 17:41:50|6523.7|6520.9|6526.7|6523.9|6527.2|6524.4|6523.7|6520.9|25
1619199720000|2021-04-23 17:42:00|6526.2|6523.4|6526.2|6523.4|6526.6|6523.8|6526.2|6523.4|8
1619199730000|2021-04-23 17:42:10|6525.7|6522.9|6528.6|6525.8|6528.7|6525.9|6525.7|6522.9|34
1619199740000|2021-04-23 17:42:20|6528.1|6525.3|6527.2|6524.4|6528.1|6525.3|6527.1|6524.3|2
1619199750000|2021-04-23 17:42:30|6527.7|6524.9|6527.6|6524.8|6527.7|6524.9|6527.2|6524.4|10
1619199760000|2021-04-23 17:42:40|6527.2|6524.4|6528.2|6525.4|6528.2|6525.4|6526.8|6524|0
1619199770000|2021-04-23 17:42:50|6527.2|6524.4|6527.7|6524.9|6527.7|6524.9|6527.2|6524.4|5
1619199780000|2021-04-23 17:43:00|6527.6|6524.8|6527.2|6524.4|6528.6|6525.8|6526.6|6523.8|20
1619199790000|2021-04-23 17:43:10|6526.6|6523.8|6526.5|6523.7|6527.7|6524.9|6526.5|6523.7|106
1619199800000|2021-04-23 17:43:20|6525.6|6522.8|6526.6|6523.8|6527.1|6524.3|6525.1|6522.3|21
1619199810000|2021-04-23 17:43:30|6526.2|6523.4|6525.2|6522.4|6526.7|6523.9|6525.1|6522.3|20
1619199820000|2021-04-23 17:43:40|6525.7|6522.9|6525.7|6522.9|6526.1|6523.3|6525.1|6522.3|23
1619199830000|2021-04-23 17:43:50|6526.1|6523.3|6526.1|6523.3|6526.7|6523.9|6525.6|6522.8|131
1619199840000|2021-04-23 17:44:00|6525.7|6522.9|6524.6|6521.8|6525.7|6522.9|6523.6|6520.8|111
1619199850000|2021-04-23 17:44:10|6524.1|6521.3|6525.1|6522.3|6525.1|6522.3|6524.1|6521.3|47
1619199860000|2021-04-23 17:44:20|6525.2|6522.4|6526.1|6523.3|6526.1|6523.3|6525.1|6522.3|58
1619199870000|2021-04-23 17:44:30|6525.6|6522.8|6526.2|6523.4|6526.6|6523.8|6525.6|6522.8|12
1619199880000|2021-04-23 17:44:40|6526.1|6523.3|6526.6|6523.8|6526.6|6523.8|6526.1|6523.3|1
1619199890000|2021-04-23 17:44:50|6526.7|6523.9|6527.1|6524.3|6527.1|6524.3|6526.7|6523.9|2
1619199900000|2021-04-23 17:45:00|6526.7|6523.9|6527.1|6524.3|6527.1|6524.3|6526.7|6523.9|2
1619199910000|2021-04-23 17:45:10|6526.6|6523.8|6527.2|6524.4|6527.6|6524.8|6526.1|6523.3|9
1619199920000|2021-04-23 17:45:20|6527.7|6524.9|6532.7|6529.9|6532.8|6530|6527.7|6524.9|398
1619199930000|2021-04-23 17:45:30|6532.3|6529.5|6532.9|6530.1|6532.9|6530.1|6531.9|6529.1|22
1619199940000|2021-04-23 17:45:40|6532.7|6529.9|6533.8|6531|6533.9|6531.1|6532.7|6529.9|33
1619199950000|2021-04-23 17:45:50|6533.3|6530.5|6532.4|6529.6|6533.3|6530.5|6532.3|6529.5|6
1619199960000|2021-04-23 17:46:00|6531.9|6529.1|6531.8|6529|6532.9|6530.1|6531.8|6529|16
1619199970000|2021-04-23 17:46:10|6531.9|6529.1|6530.4|6527.6|6531.9|6529.1|6530.3|6527.5|34
1619199980000|2021-04-23 17:46:20|||||||||8
1619199990000|2021-04-23 17:46:30|6530.9|6528.1|6530.9|6528.1|6530.9|6528.1|6530.9|6528.1|0
1619200000000|2021-04-23 17:46:40|6530.5|6527.7|6530.4|6527.6|6530.5|6527.7|6530.4|6527.6|4
1619200010000|2021-04-23 17:46:50|6530.9|6528.1|6530.8|6528|6530.9|6528.1|6530.8|6528|0
1619200020000|2021-04-23 17:47:00|6530.4|6527.6|6531.9|6529.1|6531.9|6529.1|6530.4|6527.6|7
1619200030000|2021-04-23 17:47:10|6532.3|6529.5|6532.4|6529.6|6532.9|6530.1|6532.3|6529.5|3
1619200040000|2021-04-23 17:47:20|6532.9|6530.1|6532.4|6529.6|6532.9|6530.1|6532.4|6529.6|15
1619200060000|2021-04-23 17:47:40|6532.5|6529.7|6532.4|6529.6|6532.9|6530.1|6532.4|6529.6|6
1619200070000|2021-04-23 17:47:50|6532.9|6530.1|6532.4|6529.6|6532.9|6530.1|6532.4|6529.6|0
1619200080000|2021-04-23 17:48:00|6532.9|6530.1|6533.4|6530.6|6533.9|6531.1|6532.9|6530.1|7
1619200090000|2021-04-23 17:48:10|6533.3|6530.5|6532.9|6530.1|6533.3|6530.5|6532.8|6530|1
1619200100000|2021-04-23 17:48:20|6532.8|6530|6532.1|6529.3|6532.9|6530.1|6531.9|6529.1|12
1619200110000|2021-04-23 17:48:30|6532.9|6530.1|6532.4|6529.6|6532.9|6530.1|6532.4|6529.6|2
1619200120000|2021-04-23 17:48:40|6532.9|6530.1|6532.3|6529.5|6532.9|6530.1|6532.3|6529.5|0
1619200130000|2021-04-23 17:48:50|6531.9|6529.1|6531.9|6529.1|6531.9|6529.1|6531.3|6528.5|26
1619200140000|2021-04-23 17:49:00|6531.4|6528.6|6531.4|6528.6|6531.9|6529.1|6531.4|6528.6|16
1619200150000|2021-04-23 17:49:10|6531.9|6529.1|6531.9|6529.1|6531.9|6529.1|6531.4|6528.6|1
1619200160000|2021-04-23 17:49:20|6531.8|6529|6531.4|6528.6|6531.8|6529|6531.3|6528.5|4
1619200170000|2021-04-23 17:49:30|6531.3|6528.5|6531.4|6528.6|6531.9|6529.1|6531.3|6528.5|6
1619200180000|2021-04-23 17:49:40|6530.9|6528.1|6530.4|6527.6|6530.9|6528.1|6530.4|6527.6|2
1619200190000|2021-04-23 17:49:50|6530.3|6527.5|6530.4|6527.6|6530.4|6527.6|6530.3|6527.5|11
1619200200000|2021-04-23 17:50:00|6530.9|6528.1|6532.3|6529.5|6532.9|6530.1|6530.9|6528.1|43
1619200210000|2021-04-23 17:50:10|6531.5|6528.7|6531.4|6528.6|6531.5|6528.7|6531.4|6528.6|4
1619200220000|2021-04-23 17:50:20|6531.5|6528.7|6530.5|6527.7|6531.9|6529.1|6530.3|6527.5|12
1619200230000|2021-04-23 17:50:30|6530.9|6528.1|6530.5|6527.7|6530.9|6528.1|6529.9|6527.1|7
1619200240000|2021-04-23 17:50:40|6530.9|6528.1|6530.9|6528.1|6530.9|6528.1|6530.9|6528.1|5
1619200250000|2021-04-23 17:50:50|6531.1|6528.3|6536.7|6533.9|6536.9|6534.1|6531.1|6528.3|68
1619200260000|2021-04-23 17:51:00|6536.3|6533.5|6536.9|6534.1|6539.3|6536.5|6536.3|6533.5|108
1619200270000|2021-04-23 17:51:10|6537.4|6534.6|6536.3|6533.5|6537.4|6534.6|6536.3|6533.5|81
1619200280000|2021-04-23 17:51:20|6536.4|6533.6|6535.4|6532.6|6536.4|6533.6|6535.3|6532.5|4
1619200290000|2021-04-23 17:51:30|6535.5|6532.7|6537.4|6534.6|6537.7|6534.9|6535.5|6532.7|14
1619200300000|2021-04-23 17:51:40|6537.3|6534.5|6537.3|6534.5|6537.9|6535.1|6536.9|6534.1|33
1619200310000|2021-04-23 17:51:50|6536.4|6533.6|6537.3|6534.5|6537.3|6534.5|6536.4|6533.6|30
1619200320000|2021-04-23 17:52:00|6536.9|6534.1|6537.3|6534.5|6537.4|6534.6|6536.4|6533.6|35
1619200330000|2021-04-23 17:52:10|6537.4|6534.6|6537.3|6534.5|6537.8|6535|6537.3|6534.5|5
1619200340000|2021-04-23 17:52:20|6536.9|6534.1|6536.3|6533.5|6536.9|6534.1|6536.3|6533.5|12
1619200350000|2021-04-23 17:52:30|6537.4|6534.6|6536.3|6533.5|6537.4|6534.6|6536.3|6533.5|5
1619200360000|2021-04-23 17:52:40|6536.4|6533.6|6536.3|6533.5|6536.4|6533.6|6536.3|6533.5|0
1619200370000|2021-04-23 17:52:50|6535.9|6533.1|6536.4|6533.6|6536.4|6533.6|6535.9|6533.1|1
1619200380000|2021-04-23 17:53:00|6536.3|6533.5|6537.8|6535|6537.8|6535|6536.3|6533.5|8
1619200390000|2021-04-23 17:53:10|6537.7|6534.9|6534.3|6531.5|6537.7|6534.9|6534.3|6531.5|10
1619200400000|2021-04-23 17:53:20|6534.4|6531.6|6535.8|6533|6535.8|6533|6534.3|6531.5|4
1619200410000|2021-04-23 17:53:30|6535.7|6532.9|6535.4|6532.6|6535.8|6533|6535.4|6532.6|5
1619200420000|2021-04-23 17:53:40|6534.9|6532.1|6534.8|6532|6535.4|6532.6|6534.8|6532|10
1619200430000|2021-04-23 17:53:50|6534.3|6531.5|6535.3|6532.5|6535.3|6532.5|6534.3|6531.5|2
1619200440000|2021-04-23 17:54:00|6535.2|6532.4|6537.8|6535|6538.7|6535.9|6534.7|6531.9|36
1619200450000|2021-04-23 17:54:10|6537.9|6535.1|6537.7|6534.9|6538.3|6535.5|6537.7|6534.9|1
1619200460000|2021-04-23 17:54:20|6537.3|6534.5|6537.3|6534.5|6537.8|6535|6537.3|6534.5|7
1619200470000|2021-04-23 17:54:30|6537.4|6534.6|6537.9|6535.1|6537.9|6535.1|6537.4|6534.6|0
1619200480000|2021-04-23 17:54:40|6537.8|6535|6537.9|6535.1|6537.9|6535.1|6537.8|6535|3
1619200490000|2021-04-23 17:54:50|6538.9|6536.1|6539.9|6537.1|6539.9|6537.1|6538.9|6536.1|54
1619200500000|2021-04-23 17:55:00|6539.4|6536.6|6538.8|6536|6539.9|6537.1|6538.7|6535.9|58
1619200510000|2021-04-23 17:55:10|6538.9|6536.1|6538.3|6535.5|6539.3|6536.5|6538.3|6535.5|12
1619200520000|2021-04-23 17:55:20|6538.4|6535.6|6537.3|6534.5|6538.4|6535.6|6537.3|6534.5|1
1619200530000|2021-04-23 17:55:30|6536.9|6534.1|6537.3|6534.5|6537.9|6535.1|6536.9|6534.1|8
1619200540000|2021-04-23 17:55:40|6536.9|6534.1|6537.3|6534.5|6537.4|6534.6|6536.9|6534.1|32
1619200550000|2021-04-23 17:55:50|6536.8|6534|6537.4|6534.6|6537.9|6535.1|6536.8|6534|53
1619200560000|2021-04-23 17:56:00|6537.5|6534.7|6539.3|6536.5|6539.4|6536.6|6537.5|6534.7|7
1619200570000|2021-04-23 17:56:10|||||||||11
1619200580000|2021-04-23 17:56:20|6539.4|6536.6|6539.3|6536.5|6539.4|6536.6|6539.3|6536.5|3
1619200590000|2021-04-23 17:56:30|6538.9|6536.1|6537.8|6535|6538.9|6536.1|6537.3|6534.5|5
1619200600000|2021-04-23 17:56:40|6537.9|6535.1|6537.3|6534.5|6537.9|6535.1|6537.3|6534.5|12
1619200620000|2021-04-23 17:57:00|6537.7|6534.9|6537.3|6534.5|6537.7|6534.9|6536.9|6534.1|7
1619200630000|2021-04-23 17:57:10|6537.7|6534.9|6535.4|6532.6|6537.7|6534.9|6534.9|6532.1|13
1619200640000|2021-04-23 17:57:20|6535.3|6532.5|6534.9|6532.1|6535.3|6532.5|6534.4|6531.6|16
1619200650000|2021-04-23 17:57:30|6534.4|6531.6|6534.4|6531.6|6534.9|6532.1|6533.9|6531.1|3
1619200660000|2021-04-23 17:57:40|6534.9|6532.1|6534.9|6532.1|6534.9|6532.1|6534.4|6531.6|0
1619200670000|2021-04-23 17:57:50|6534.7|6531.9|6534.4|6531.6|6534.7|6531.9|6533.9|6531.1|13
1619200680000|2021-04-23 17:58:00|6534.9|6532.1|6534.9|6532.1|6534.9|6532.1|6534.9|6532.1|6
1619200690000|2021-04-23 17:58:10|6534.7|6531.9|6534.3|6531.5|6534.7|6531.9|6534.3|6531.5|1
1619200700000|2021-04-23 17:58:20|6534.9|6532.1|6534.4|6531.6|6534.9|6532.1|6534.4|6531.6|8
1619200710000|2021-04-23 17:58:30|6534.9|6532.1|6534.8|6532|6534.9|6532.1|6534.4|6531.6|12
1619200720000|2021-04-23 17:58:40|6534.5|6531.7|6535.4|6532.6|6535.9|6533.1|6534.4|6531.6|22
1619200730000|2021-04-23 17:58:50|6535.9|6533.1|6535.4|6532.6|6535.9|6533.1|6535.4|6532.6|0
1619200740000|2021-04-23 17:59:00|6535.9|6533.1|6536.9|6534.1|6536.9|6534.1|6535.8|6533|2
1619200750000|2021-04-23 17:59:10|6535.9|6533.1|6535.9|6533.1|6535.9|6533.1|6535.9|6533.1|2
1619200760000|2021-04-23 17:59:20|6535.8|6533|6535|6532.2|6535.8|6533|6534.9|6532.1|1
1619200770000|2021-04-23 17:59:30|6535.4|6532.6|6535.3|6532.5|6535.9|6533.1|6535.3|6532.5|4
1619200780000|2021-04-23 17:59:40|6536.1|6533.3|6535.9|6533.1|6536.9|6534.1|6535.9|6533.1|35
1619200790000|2021-04-23 17:59:50|6535.4|6532.6|6535.9|6533.1|6536.8|6534|6534.9|6532.1|71
1619200800000|2021-04-23 18:00:00|6536.3|6533.5|6536.9|6534.1|6536.9|6534.1|6536.3|6533.5|71
1619200810000|2021-04-23 18:00:10|6536.8|6534|6538.9|6536.1|6539.4|6536.6|6536.8|6534|42
1619200820000|2021-04-23 18:00:20|6539.3|6536.5|6540.9|6538.1|6540.9|6538.1|6539.3|6536.5|75
1619200830000|2021-04-23 18:00:30|||||||||18
1619200840000|2021-04-23 18:00:40|6539.9|6537.1|6539.9|6537.1|6539.9|6537.1|6539.9|6537.1|3
1619200850000|2021-04-23 18:00:50|6539.5|6536.7|6539.4|6536.6|6539.9|6537.1|6539.4|6536.6|20
1619200860000|2021-04-23 18:01:00|6539.5|6536.7|6540.9|6538.1|6540.9|6538.1|6539.3|6536.5|20
1619200870000|2021-04-23 18:01:10|6540.8|6538|6542.3|6539.5|6542.9|6540.1|6540.8|6538|18
1619200880000|2021-04-23 18:01:20|6542.8|6540|6542.4|6539.6|6542.9|6540.1|6542.4|6539.6|0
1619200890000|2021-04-23 18:01:30|6542.3|6539.5|6542.8|6540|6542.8|6540|6542.3|6539.5|6
1619200900000|2021-04-23 18:01:40|6541.9|6539.1|6540.3|6537.5|6541.9|6539.1|6540.3|6537.5|19
1619200910000|2021-04-23 18:01:50|6539.9|6537.1|6539.9|6537.1|6539.9|6537.1|6539.9|6537.1|5
1619200920000|2021-04-23 18:02:00|6540.3|6537.5|6540.5|6537.7|6540.9|6538.1|6539.8|6537|12
1619200930000|2021-04-23 18:02:10|6540.9|6538.1|6538.8|6536|6540.9|6538.1|6538.4|6535.6|20
1619200940000|2021-04-23 18:02:20|6538.9|6536.1|6536.7|6533.9|6538.9|6536.1|6536.7|6533.9|15
1619200950000|2021-04-23 18:02:30|6536.3|6533.5|6540.3|6537.5|6540.8|6538|6536.3|6533.5|57
1619200960000|2021-04-23 18:02:40|6540.4|6537.6|6540.3|6537.5|6540.4|6537.6|6539.8|6537|10
1619200970000|2021-04-23 18:02:50|6539.9|6537.1|6539.9|6537.1|6539.9|6537.1|6539.9|6537.1|2
1619200980000|2021-04-23 18:03:00|6540.1|6537.3|6547.9|6545.1|6548|6545.2|6540.1|6537.3|181
1619200990000|2021-04-23 18:03:10|6548.8|6546|6546.3|6543.5|6548.8|6546|6545.9|6543.1|48
1619201000000|2021-04-23 18:03:20|6546.8|6544|6545.9|6543.1|6546.9|6544.1|6545.8|6543|21
1619201010000|2021-04-23 18:03:30|6546.3|6543.5|6546.8|6544|6546.9|6544.1|6545.7|6542.9|50
1619201020000|2021-04-23 18:03:40|6546.7|6543.9|6546.9|6544.1|6546.9|6544.1|6546.7|6543.9|11
1619201030000|2021-04-23 18:03:50|6546.8|6544|6544.9|6542.1|6546.8|6544|6544.3|6541.5|21
1619201040000|2021-04-23 18:04:00|6544.8|6542|6544.3|6541.5|6545.3|6542.5|6544.3|6541.5|19
1619201050000|2021-04-23 18:04:10|6544.8|6542|6544.9|6542.1|6544.9|6542.1|6543.9|6541.1|7
1619201060000|2021-04-23 18:04:20|6545.3|6542.5|6545.3|6542.5|6545.3|6542.5|6545.3|6542.5|16
1619201070000|2021-04-23 18:04:30|6544.9|6542.1|6544.4|6541.6|6544.9|6542.1|6543.9|6541.1|4
1619201080000|2021-04-23 18:04:40|6544.3|6541.5|6545.9|6543.1|6546.3|6543.5|6544.3|6541.5|34
1619201090000|2021-04-23 18:04:50|6546|6543.2|6545.9|6543.1|6546.8|6544|6545.8|6543|12
1619201100000|2021-04-23 18:05:00|6545.3|6542.5|6546.8|6544|6546.9|6544.1|6544.9|6542.1|44
1619201110000|2021-04-23 18:05:10|6546.7|6543.9|6546.3|6543.5|6546.7|6543.9|6546.3|6543.5|3
1619201120000|2021-04-23 18:05:20|6545.9|6543.1|6545.9|6543.1|6545.9|6543.1|6545.7|6542.9|22
1619201130000|2021-04-23 18:05:30|6546.3|6543.5|6545.7|6542.9|6547.3|6544.5|6545.7|6542.9|13
1619201140000|2021-04-23 18:05:40|6545.5|6542.7|6545.8|6543|6545.8|6543|6544.3|6541.5|24
1619201150000|2021-04-23 18:05:50|6545.7|6542.9|6546.4|6543.6|6546.8|6544|6545.7|6542.9|3
1619201160000|2021-04-23 18:06:00|6546.9|6544.1|6550.3|6547.5|6550.3|6547.5|6546.8|6544|16
1619201170000|2021-04-23 18:06:10|6550.4|6547.6|6548.9|6546.1|6550.4|6547.6|6548.3|6545.5|78
1619201180000|2021-04-23 18:06:20|6549.3|6546.5|6548.9|6546.1|6549.3|6546.5|6548.8|6546|18
1619201190000|2021-04-23 18:06:30|6549.3|6546.5|6545.5|6542.7|6549.4|6546.6|6545.5|6542.7|37
1619201200000|2021-04-23 18:06:40|6546.7|6543.9|6545.8|6543|6546.7|6543.9|6545.4|6542.6|7
1619201210000|2021-04-23 18:06:50|6544.8|6542|6544.9|6542.1|6545.4|6542.6|6544.8|6542|3
1619201220000|2021-04-23 18:07:00|6545.3|6542.5|6547.3|6544.5|6547.4|6544.6|6545.3|6542.5|16
1619201230000|2021-04-23 18:07:10|6547.2|6544.4|6546.3|6543.5|6547.4|6544.6|6546.3|6543.5|2
1619201240000|2021-04-23 18:07:20|6546.4|6543.6|6547.3|6544.5|6547.3|6544.5|6546.3|6543.5|5
1619201250000|2021-04-23 18:07:30|6547.7|6544.9|6547.8|6545|6547.9|6545.1|6547.7|6544.9|26
1619201260000|2021-04-23 18:07:40|6547.7|6544.9|6548.3|6545.5|6548.3|6545.5|6547.3|6544.5|10
1619201270000|2021-04-23 18:07:50|6547.7|6544.9|6546.8|6544|6547.7|6544.9|6546.8|6544|6
1619201280000|2021-04-23 18:08:00|6546.9|6544.1|6547.9|6545.1|6547.9|6545.1|6546.9|6544.1|2
1619201290000|2021-04-23 18:08:10|6548.3|6545.5|6545.8|6543|6548.3|6545.5|6545.8|6543|21
1619201300000|2021-04-23 18:08:20|6545.7|6542.9|6545.3|6542.5|6545.8|6543|6544.8|6542|3
1619201310000|2021-04-23 18:08:30|6545.8|6543|6545.8|6543|6545.9|6543.1|6545.8|6543|0
1619201320000|2021-04-23 18:08:40|6546.3|6543.5|6544.8|6542|6546.3|6543.5|6544.3|6541.5|19
1619201330000|2021-04-23 18:08:50|6544.7|6541.9|6545.3|6542.5|6545.4|6542.6|6544.7|6541.9|13
1619201340000|2021-04-23 18:09:00|6545.4|6542.6|6545.9|6543.1|6545.9|6543.1|6545.4|6542.6|18
1619201350000|2021-04-23 18:09:10|6546.9|6544.1|6543.9|6541.1|6546.9|6544.1|6542.9|6540.1|69
1619201360000|2021-04-23 18:09:20|6543|6540.2|6543|6540.2|6543|6540.2|6542.9|6540.1|15
1619201370000|2021-04-23 18:09:30|6543.9|6541.1|6543.4|6540.6|6543.9|6541.1|6543.4|6540.6|4
1619201380000|2021-04-23 18:09:40|6542.7|6539.9|6542.9|6540.1|6542.9|6540.1|6541.3|6538.5|32
1619201390000|2021-04-23 18:09:50|6543.4|6540.6|6543.7|6540.9|6543.9|6541.1|6543.4|6540.6|10
1619201400000|2021-04-23 18:10:00|6542.9|6540.1|6541.4|6538.6|6542.9|6540.1|6540.9|6538.1|31
1619201410000|2021-04-23 18:10:10|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|6541.8|6539|6
1619201420000|2021-04-23 18:10:20|6542.7|6539.9|6544.3|6541.5|6544.9|6542.1|6542.7|6539.9|20
1619201430000|2021-04-23 18:10:30|6544.5|6541.7|6544.5|6541.7|6544.9|6542.1|6544.3|6541.5|616
1619201440000|2021-04-23 18:10:40|6544.9|6542.1|6543.9|6541.1|6544.9|6542.1|6543.9|6541.1|8
1619201450000|2021-04-23 18:10:50|6544.4|6541.6|6542.5|6539.7|6544.4|6541.6|6542.4|6539.6|33
1619201460000|2021-04-23 18:11:00|6542.9|6540.1|6543.9|6541.1|6543.9|6541.1|6542.9|6540.1|13
1619201470000|2021-04-23 18:11:10|6544.9|6542.1|6544.5|6541.7|6544.9|6542.1|6544.4|6541.6|13
1619201480000|2021-04-23 18:11:20|6544.8|6542|6544.9|6542.1|6544.9|6542.1|6544.4|6541.6|10
1619201490000|2021-04-23 18:11:30|6545.4|6542.6|6545.9|6543.1|6545.9|6543.1|6545.3|6542.5|26
1619201500000|2021-04-23 18:11:40|||||||||12
1619201510000|2021-04-23 18:11:50|6545.5|6542.7|6545.9|6543.1|6545.9|6543.1|6545.5|6542.7|27
1619201520000|2021-04-23 18:12:00|6545.8|6543|6544|6541.2|6545.8|6543|6543.9|6541.1|14
1619201530000|2021-04-23 18:12:10|6544.5|6541.7|6545.9|6543.1|6546.3|6543.5|6544.5|6541.7|38
1619201540000|2021-04-23 18:12:20|6546.3|6543.5|6546.3|6543.5|6546.3|6543.5|6546.3|6543.5|2
1619201550000|2021-04-23 18:12:30|6546.7|6543.9|6547.3|6544.5|6547.4|6544.6|6546.7|6543.9|32
1619201560000|2021-04-23 18:12:40|6546.9|6544.1|6546.9|6544.1|6546.9|6544.1|6546.9|6544.1|2
1619201570000|2021-04-23 18:12:50|6545.9|6543.1|6545.4|6542.6|6546.9|6544.1|6544.9|6542.1|109
1619201580000|2021-04-23 18:13:00|6545.5|6542.7|6547.4|6544.6|6547.8|6545|6545.5|6542.7|42
1619201590000|2021-04-23 18:13:10|6547.9|6545.1|6547.4|6544.6|6548.7|6545.9|6547.4|6544.6|18
1619201600000|2021-04-23 18:13:20|6547.9|6545.1|6547.3|6544.5|6548.8|6546|6546.9|6544.1|31
1619201610000|2021-04-23 18:13:30|6546.4|6543.6|6546.3|6543.5|6546.9|6544.1|6545.9|6543.1|10
1619201620000|2021-04-23 18:13:40|6545.9|6543.1|6544.4|6541.6|6545.9|6543.1|6544.4|6541.6|21
1619201630000|2021-04-23 18:13:50|6544.9|6542.1|6544.3|6541.5|6544.9|6542.1|6544.3|6541.5|2
1619201640000|2021-04-23 18:14:00|6544.4|6541.6|6546.4|6543.6|6546.4|6543.6|6544.4|6541.6|9
1619201650000|2021-04-23 18:14:10|6546.3|6543.5|6545.8|6543|6546.3|6543.5|6545.8|6543|3
1619201660000|2021-04-23 18:14:20|6545.3|6542.5|6545.9|6543.1|6545.9|6543.1|6545.3|6542.5|1
1619201670000|2021-04-23 18:14:30|6545.4|6542.6|6545.9|6543.1|6545.9|6543.1|6545.3|6542.5|3
1619201680000|2021-04-23 18:14:40|6546|6543.2|6545.9|6543.1|6547.3|6544.5|6545.4|6542.6|4
1619201690000|2021-04-23 18:14:50|6545.7|6542.9|6545.9|6543.1|6545.9|6543.1|6545.3|6542.5|20
1619201700000|2021-04-23 18:15:00|6545.8|6543|6545.4|6542.6|6545.8|6543|6543.9|6541.1|219
1619201710000|2021-04-23 18:15:10|6545.3|6542.5|6545.9|6543.1|6545.9|6543.1|6543.9|6541.1|16
1619201720000|2021-04-23 18:15:20|6546.3|6543.5|6544.9|6542.1|6546.9|6544.1|6544.9|6542.1|41
1619201730000|2021-04-23 18:15:30|6544.8|6542|6544.8|6542|6544.8|6542|6544.8|6542|2
1619201740000|2021-04-23 18:15:40|6544.4|6541.6|6544.3|6541.5|6544.9|6542.1|6544.3|6541.5|14
1619201750000|2021-04-23 18:15:50|6544.8|6542|6541.9|6539.1|6544.8|6542|6541.1|6538.3|75
1619201760000|2021-04-23 18:16:00|6542.3|6539.5|6541.1|6538.3|6542.7|6539.9|6541.1|6538.3|62
1619201770000|2021-04-23 18:16:10|6540.3|6537.5|6540.3|6537.5|6540.3|6537.5|6540.3|6537.5|0
1619201780000|2021-04-23 18:16:20|6540.7|6537.9|6543.2|6540.4|6543.7|6540.9|6540.7|6537.9|54
1619201790000|2021-04-23 18:16:30|6543.3|6540.5|6542.3|6539.5|6543.7|6540.9|6541.8|6539|261
1619201800000|2021-04-23 18:16:40|6542.7|6539.9|6543.2|6540.4|6543.3|6540.5|6542.7|6539.9|7
1619201810000|2021-04-23 18:16:50|6542.9|6540.1|6543.3|6540.5|6543.3|6540.5|6542.7|6539.9|5
1619201820000|2021-04-23 18:17:00|6542.8|6540|6544.9|6542.1|6544.9|6542.1|6542.8|6540|53
1619201830000|2021-04-23 18:17:10|6544.7|6541.9|6545.8|6543|6545.8|6543|6544.7|6541.9|22
1619201840000|2021-04-23 18:17:20|6545.7|6542.9|6544.4|6541.6|6545.8|6543|6544.4|6541.6|10
1619201850000|2021-04-23 18:17:30|6544.8|6542|6545.3|6542.5|6545.3|6542.5|6544.3|6541.5|26
1619201860000|2021-04-23 18:17:40|6544.9|6542.1|6545.9|6543.1|6545.9|6543.1|6544.7|6541.9|8
1619201870000|2021-04-23 18:17:50|6545.8|6543|6545.3|6542.5|6545.9|6543.1|6545.2|6542.4|57
1619201880000|2021-04-23 18:18:00|6545.4|6542.6|6547.4|6544.6|6548.3|6545.5|6545.4|6542.6|97
1619201890000|2021-04-23 18:18:10|6546.9|6544.1|6545.8|6543|6546.9|6544.1|6545.4|6542.6|20
1619201900000|2021-04-23 18:18:20|6545.9|6543.1|6546.3|6543.5|6546.4|6543.6|6545.4|6542.6|9
1619201910000|2021-04-23 18:18:30|6545.9|6543.1|6546.3|6543.5|6546.9|6544.1|6545.9|6543.1|3
1619201920000|2021-04-23 18:18:40|6545.9|6543.1|6546.4|6543.6|6546.4|6543.6|6545.9|6543.1|6
1619201930000|2021-04-23 18:18:50|6545.1|6542.3|6545.9|6543.1|6545.9|6543.1|6545.1|6542.3|28
1619201940000|2021-04-23 18:19:00|6546.4|6543.6|6546.3|6543.5|6546.9|6544.1|6546.3|6543.5|39
1619201950000|2021-04-23 18:19:10|6546.9|6544.1|6547.3|6544.5|6547.7|6544.9|6546.9|6544.1|52
1619201960000|2021-04-23 18:19:20|6546.9|6544.1|6546.9|6544.1|6546.9|6544.1|6546.3|6543.5|19
1619201970000|2021-04-23 18:19:30|6544.9|6542.1|6545.3|6542.5|6545.3|6542.5|6544.4|6541.6|274
1619201980000|2021-04-23 18:19:40|6545.7|6542.9|6545.8|6543|6547.7|6544.9|6545.4|6542.6|51
1619201990000|2021-04-23 18:19:50|6546.3|6543.5|6547.3|6544.5|6547.3|6544.5|6545.9|6543.1|49
1619202000000|2021-04-23 18:20:00|6547.9|6545.1|6548.3|6545.5|6548.3|6545.5|6547.8|6545|26
1619202010000|2021-04-23 18:20:10|6547.9|6545.1|6547.3|6544.5|6547.9|6545.1|6547.2|6544.4|56
1619202020000|2021-04-23 18:20:20|6547.4|6544.6|6546.9|6544.1|6547.7|6544.9|6546.3|6543.5|14
1619202030000|2021-04-23 18:20:30|6547.8|6545|6548.3|6545.5|6548.3|6545.5|6547.8|6545|13
1619202040000|2021-04-23 18:20:40|6547.9|6545.1|6548.7|6545.9|6548.8|6546|6547.9|6545.1|28
1619202050000|2021-04-23 18:20:50|6548.8|6546|6546.9|6544.1|6548.8|6546|6546.9|6544.1|20
1619202060000|2021-04-23 18:21:00|6547|6544.2|6548.3|6545.5|6548.3|6545.5|6547|6544.2|21
1619202070000|2021-04-23 18:21:10|6548.2|6545.4|6545.9|6543.1|6548.2|6545.4|6545.8|6543|29
1619202080000|2021-04-23 18:21:20|6546.9|6544.1|6541.7|6538.9|6546.9|6544.1|6541.7|6538.9|176
1619202090000|2021-04-23 18:21:30|6541.3|6538.5|6542.7|6539.9|6543.7|6540.9|6541.3|6538.5|58
1619202100000|2021-04-23 18:21:40|6542.3|6539.5|6543.3|6540.5|6544.7|6541.9|6542.3|6539.5|45
1619202110000|2021-04-23 18:21:50|6542.8|6540|6542.7|6539.9|6543.3|6540.5|6541.8|6539|7
1619202120000|2021-04-23 18:22:00|6542.3|6539.5|6539.8|6537|6542.3|6539.5|6539.8|6537|16
1619202130000|2021-04-23 18:22:10|6540.3|6537.5|6541.8|6539|6541.8|6539|6540.3|6537.5|7
1619202140000|2021-04-23 18:22:20|6541.3|6538.5|6542.3|6539.5|6542.3|6539.5|6541.3|6538.5|14
1619202150000|2021-04-23 18:22:30|6543.3|6540.5|6541.3|6538.5|6543.3|6540.5|6540.3|6537.5|113
1619202160000|2021-04-23 18:22:40|6541.8|6539|6542.3|6539.5|6542.8|6540|6541.8|6539|15
1619202170000|2021-04-23 18:22:50|6541.8|6539|6543.3|6540.5|6543.3|6540.5|6541.3|6538.5|24
1619202180000|2021-04-23 18:23:00|6543.8|6541|6544.3|6541.5|6544.3|6541.5|6543.8|6541|20
1619202190000|2021-04-23 18:23:10|6543.8|6541|6543.8|6541|6543.8|6541|6543.8|6541|20
1619202200000|2021-04-23 18:23:20|6543.7|6540.9|6544.3|6541.5|6544.3|6541.5|6543.7|6540.9|11
1619202210000|2021-04-23 18:23:30|6545.2|6542.4|6543.3|6540.5|6545.2|6542.4|6543.3|6540.5|74
1619202220000|2021-04-23 18:23:40|6543.8|6541|6543.8|6541|6543.8|6541|6542.8|6540|2
1619202230000|2021-04-23 18:23:50|6543.3|6540.5|6543.3|6540.5|6543.3|6540.5|6543.3|6540.5|6
1619202240000|2021-04-23 18:24:00|6542.8|6540|6541.3|6538.5|6542.8|6540|6541.3|6538.5|26
1619202250000|2021-04-23 18:24:10|6541.8|6539|6541.8|6539|6541.8|6539|6541.8|6539|13
1619202260000|2021-04-23 18:24:20|6541.3|6538.5|6540.8|6538|6541.8|6539|6540.7|6537.9|13
1619202280000|2021-04-23 18:24:40|6541.7|6538.9|6540.3|6537.5|6541.7|6538.9|6540.3|6537.5|32
1619202290000|2021-04-23 18:24:50|6541.3|6538.5|6542.4|6539.6|6543.3|6540.5|6541.3|6538.5|83
1619202300000|2021-04-23 18:25:00|6543.3|6540.5|6543.8|6541|6545.3|6542.5|6542.3|6539.5|60
1619202310000|2021-04-23 18:25:10|6543.3|6540.5|6544.3|6541.5|6544.8|6542|6543.3|6540.5|52
1619202320000|2021-04-23 18:25:20|6544.4|6541.6|6545.3|6542.5|6546.2|6543.4|6543.8|6541|77
1619202330000|2021-04-23 18:25:30|6544.8|6542|6546.3|6543.5|6546.3|6543.5|6543.8|6541|77
1619202340000|2021-04-23 18:25:40|6545.8|6543|6543.8|6541|6545.8|6543|6543.8|6541|32
1619202350000|2021-04-23 18:25:50|6542.8|6540|6542.3|6539.5|6543.8|6541|6542.3|6539.5|47
1619202360000|2021-04-23 18:26:00|6542.8|6540|6540.8|6538|6542.8|6540|6540.3|6537.5|93
1619202370000|2021-04-23 18:26:10|6540.7|6537.9|6539.8|6537|6541.3|6538.5|6539.3|6536.5|48
1619202380000|2021-04-23 18:26:20|6540.7|6537.9|6540.8|6538|6540.8|6538|6539.8|6537|88
1619202390000|2021-04-23 18:26:30|6540.3|6537.5|6536.8|6534|6541.8|6539|6536.8|6534|182
1619202400000|2021-04-23 18:26:40|6537.3|6534.5|6540.4|6537.6|6541.8|6539|6537.3|6534.5|1051
1619202410000|2021-04-23 18:26:50|6541.8|6539|6541.3|6538.5|6542.4|6539.6|6540.8|6538|136
1619202420000|2021-04-23 18:27:00|6540.8|6538|6540.8|6538|6541.3|6538.5|6539.8|6537|138
1619202430000|2021-04-23 18:27:10|6540.3|6537.5|6540.8|6538|6540.8|6538|6540.3|6537.5|47
1619202440000|2021-04-23 18:27:20|6541.3|6538.5|6545.8|6543|6545.8|6543|6541.3|6538.5|254
1619202450000|2021-04-23 18:27:30|6546.3|6543.5|6544.3|6541.5|6548.3|6545.5|6544.3|6541.5|283
1619202460000|2021-04-23 18:27:40|6543.8|6541|6543.3|6540.5|6545.7|6542.9|6542.3|6539.5|143
1619202470000|2021-04-23 18:27:50|6543.2|6540.4|6546.3|6543.5|6546.3|6543.5|6541.3|6538.5|115
1619202480000|2021-04-23 18:28:00|6546.8|6544|6555.3|6552.5|6555.8|6553|6546.3|6543.5|702
1619202490000|2021-04-23 18:28:10|6555.8|6553|6555.8|6553|6556|6553.2|6551.8|6549|466
1619202500000|2021-04-23 18:28:20|6556.3|6553.5|6553.8|6551|6556.4|6553.6|6553.8|6551|376
1619202510000|2021-04-23 18:28:30|6554.3|6551.5|6555.8|6553|6556.8|6554|6553.8|6551|385
1619202520000|2021-04-23 18:28:40|6555.7|6552.9|6556.4|6553.6|6556.8|6554|6554.4|6551.6|322
1619202530000|2021-04-23 18:28:50|6556.3|6553.5|6555.4|6552.6|6556.4|6553.6|6554.8|6552|231
1619202540000|2021-04-23 18:29:00|6555.8|6553|6555.4|6552.6|6556.8|6554|6554.9|6552.1|448
1619202550000|2021-04-23 18:29:10|6555|6552.2|6556.8|6554|6557.4|6554.6|6555|6552.2|545
1619202560000|2021-04-23 18:29:20|6556|6553.2|6555.9|6553.1|6556.8|6554|6555.8|6553|443
1619202570000|2021-04-23 18:29:30|6556|6553.2|6555.8|6553|6556.8|6554|6555.8|6553|340
1619202580000|2021-04-23 18:29:40|6556|6553.2|6554.8|6552|6556.8|6554|6554.8|6552|332
1619202590000|2021-04-23 18:29:50|6555|6552.2|6554.4|6551.6|6556.4|6553.6|6552.8|6550|1120
1619202600000|2021-04-23 18:30:00|6553.8|6551|6550.4|6547.6|6554.4|6551.6|6548|6545.2|547
1619202610000|2021-04-23 18:30:10|6550.8|6548|6551.4|6548.6|6551.4|6548.6|6550.4|6547.6|36
1619202620000|2021-04-23 18:30:20|6551.8|6549|6552.7|6549.9|6553.8|6551|6551.4|6548.6|186
1619202630000|2021-04-23 18:30:30|6551.8|6549|6550.9|6548.1|6552.4|6549.6|6550.9|6548.1|176
1619202640000|2021-04-23 18:30:40|6550.8|6548|6550.8|6548|6551.9|6549.1|6550.4|6547.6|72
1619202650000|2021-04-23 18:30:50|6550.9|6548.1|6552.4|6549.6|6553|6550.2|6550.9|6548.1|19
1619202660000|2021-04-23 18:31:00|6552|6549.2|6550.5|6547.7|6552|6549.2|6550|6547.2|32
1619202670000|2021-04-23 18:31:10|6551|6548.2|6552|6549.2|6552|6549.2|6551|6548.2|6
1619202680000|2021-04-23 18:31:20|6551.9|6549.1|6550.8|6548|6552|6549.2|6550.8|6548|16
1619202690000|2021-04-23 18:31:30|6550.4|6547.6|6549.9|6547.1|6551|6548.2|6549.9|6547.1|38
1619202700000|2021-04-23 18:31:40|6550|6547.2|6550.4|6547.6|6550.4|6547.6|6549|6546.2|17
1619202710000|2021-04-23 18:31:50|6550|6547.2|6549.5|6546.7|6550|6547.2|6548.9|6546.1|155
1619202720000|2021-04-23 18:32:00|6549.9|6547.1|6547.8|6545|6549.9|6547.1|6547.2|6544.4|592
1619202730000|2021-04-23 18:32:10|6548|6545.2|6549.2|6546.4|6550.8|6548|6548|6545.2|62
1619202740000|2021-04-23 18:32:20|6549.3|6546.5|6548.8|6546|6549.3|6546.5|6548.8|6546|2
1619202750000|2021-04-23 18:32:30|6549.2|6546.4|6549.8|6547|6549.8|6547|6549.2|6546.4|17
1619202760000|2021-04-23 18:32:40|6549.7|6546.9|6549.8|6547|6549.8|6547|6549.3|6546.5|3
1619202770000|2021-04-23 18:32:50|6549.7|6546.9|6549.4|6546.6|6549.8|6547|6549.2|6546.4|4
1619202780000|2021-04-23 18:33:00|6549.8|6547|6548.8|6546|6549.8|6547|6548.8|6546|35
1619202790000|2021-04-23 18:33:10|||||||||15
1619202800000|2021-04-23 18:33:20|||||||||3
1619202810000|2021-04-23 18:33:30|6549|6546.2|6550.8|6548|6550.8|6548|6549|6546.2|43
1619202820000|2021-04-23 18:33:40|6551.2|6548.4|6551.8|6549|6551.8|6549|6550.8|6548|18
1619202830000|2021-04-23 18:33:50|6552.8|6550|6552.8|6550|6552.8|6550|6552.8|6550|1
1619202840000|2021-04-23 18:34:00|6552.2|6549.4|6552.8|6550|6552.8|6550|6552.2|6549.4|5
1619202850000|2021-04-23 18:34:10|6552.4|6549.6|6552.2|6549.4|6552.4|6549.6|6551.8|6549|16
1619202860000|2021-04-23 18:34:20|6551.8|6549|6552.8|6550|6552.8|6550|6551.8|6549|58
1619202870000|2021-04-23 18:34:30|6552.7|6549.9|6552.2|6549.4|6552.7|6549.9|6552.2|6549.4|6
1619202880000|2021-04-23 18:34:40|6552.8|6550|6554.4|6551.6|6554.4|6551.6|6552.8|6550|216
1619202890000|2021-04-23 18:34:50|6554.8|6552|6557.4|6554.6|6558|6555.2|6554.8|6552|46
1619202900000|2021-04-23 18:35:00|6557.3|6554.5|6555.5|6552.7|6557.4|6554.6|6554.5|6551.7|69
1619202910000|2021-04-23 18:35:10|6556.4|6553.6|6556|6553.2|6557.4|6554.6|6555.4|6552.6|45
1619202920000|2021-04-23 18:35:20|6556.4|6553.6|6554.5|6551.7|6556.4|6553.6|6554.4|6551.6|22
1619202930000|2021-04-23 18:35:30|6554.9|6552.1|6554.4|6551.6|6555|6552.2|6554|6551.2|255
1619202950000|2021-04-23 18:35:50|6554.2|6551.4|6552.9|6550.1|6554.2|6551.4|6552.9|6550.1|9
1619202960000|2021-04-23 18:36:00|6553.4|6550.6|6553.5|6550.7|6553.5|6550.7|6553.4|6550.6|4
1619202970000|2021-04-23 18:36:10|6554|6551.2|6553.5|6550.7|6554|6551.2|6553.4|6550.6|25
1619202980000|2021-04-23 18:36:20|6554|6551.2|6553.9|6551.1|6554|6551.2|6553.4|6550.6|2
1619202990000|2021-04-23 18:36:30|6553.5|6550.7|6553.5|6550.7|6554|6551.2|6553.4|6550.6|14
1619203000000|2021-04-23 18:36:40|6553.1|6550.3|6552.8|6550|6553.1|6550.3|6551|6548.2|68
1619203010000|2021-04-23 18:36:50|6552.5|6549.7|6553|6550.2|6553|6550.2|6552.5|6549.7|0
1619203020000|2021-04-23 18:37:00|6553.4|6550.6|6551.4|6548.6|6553.4|6550.6|6551.4|6548.6|26
1619203030000|2021-04-23 18:37:10|6551.5|6548.7|6550.5|6547.7|6551.5|6548.7|6550.5|6547.7|4
1619203040000|2021-04-23 18:37:20|6551|6548.2|6550.4|6547.6|6551|6548.2|6550.4|6547.6|9
1619203050000|2021-04-23 18:37:30|6551|6548.2|6550|6547.2|6551|6548.2|6549.9|6547.1|9
1619203060000|2021-04-23 18:37:40|6550.4|6547.6|6547.8|6545|6550.4|6547.6|6547.7|6544.9|380
1619203070000|2021-04-23 18:37:50|6548.2|6545.4|6546.8|6544|6548.3|6545.5|6546.8|6544|14
1619203080000|2021-04-23 18:38:00|6547.2|6544.4|6547.8|6545|6547.8|6545|6547.2|6544.4|10
1619203090000|2021-04-23 18:38:10|6547.3|6544.5|6547.8|6545|6547.8|6545|6547.2|6544.4|3
1619203100000|2021-04-23 18:38:20|6547.7|6544.9|6548.2|6545.4|6548.2|6545.4|6546.9|6544.1|16
1619203120000|2021-04-23 18:38:40|6548.8|6546|6548.8|6546|6548.8|6546|6548.8|6546|4
1619203130000|2021-04-23 18:38:50|6549.2|6546.4|6548.8|6546|6549.8|6547|6548.3|6545.5|3
1619203140000|2021-04-23 18:39:00|6549.2|6546.4|6549.8|6547|6549.8|6547|6549.2|6546.4|4
1619203160000|2021-04-23 18:39:20|6550.2|6547.4|6549.8|6547|6550.8|6548|6549.8|6547|17
1619203170000|2021-04-23 18:39:30|6549.3|6546.5|6549.4|6546.6|6549.4|6546.6|6549.2|6546.4|11
1619203180000|2021-04-23 18:39:40|6549.8|6547|6550.3|6547.5|6550.3|6547.5|6549.8|6547|2
1619203190000|2021-04-23 18:39:50|6549.8|6547|6550.4|6547.6|6550.4|6547.6|6549.8|6547|0
1619203200000|2021-04-23 18:40:00|6551.4|6548.6|6550.4|6547.6|6551.4|6548.6|6550.4|6547.6|7
1619203210000|2021-04-23 18:40:10|6550.3|6547.5|6549.8|6547|6550.3|6547.5|6549.8|6547|27
1619203220000|2021-04-23 18:40:20|6549.9|6547.1|6550.4|6547.6|6550.4|6547.6|6549.9|6547.1|0
1619203230000|2021-04-23 18:40:30|6550.3|6547.5|6551.3|6548.5|6551.4|6548.6|6550.3|6547.5|2
1619203240000|2021-04-23 18:40:40|6551.4|6548.6|6550.8|6548|6551.8|6549|6550.8|6548|1
1619203250000|2021-04-23 18:40:50|6551.4|6548.6|6550.8|6548|6551.4|6548.6|6550.8|6548|2
1619203260000|2021-04-23 18:41:00|6550.9|6548.1|6552.8|6550|6552.8|6550|6550.9|6548.1|3
1619203270000|2021-04-23 18:41:10|6552.9|6550.1|6552.8|6550|6553.4|6550.6|6552.8|6550|17
1619203280000|2021-04-23 18:41:20|6551.5|6548.7|6551.4|6548.6|6551.9|6549.1|6551.3|6548.5|1
1619203290000|2021-04-23 18:41:30|6551.3|6548.5|6550.4|6547.6|6551.3|6548.5|6550.4|6547.6|0
1619203310000|2021-04-23 18:41:50|6551.4|6548.6|6550.9|6548.1|6551.4|6548.6|6550.9|6548.1|8
1619203320000|2021-04-23 18:42:00|6551.4|6548.6|6551.4|6548.6|6551.4|6548.6|6551.4|6548.6|5
1619203330000|2021-04-23 18:42:10|6551.9|6549.1|6551.8|6549|6552|6549.2|6551.8|6549|1
1619203340000|2021-04-23 18:42:20|6551.9|6549.1|6551.9|6549.1|6551.9|6549.1|6551.9|6549.1|0
1619203350000|2021-04-23 18:42:30|6552.3|6549.5|6551.8|6549|6552.3|6549.5|6551.8|6549|0
1619203360000|2021-04-23 18:42:40|||||||||6
1619203370000|2021-04-23 18:42:50|||||||||6
1619203380000|2021-04-23 18:43:00|6550.8|6548|6550.8|6548|6550.8|6548|6550.8|6548|11
1619203400000|2021-04-23 18:43:20|6550.9|6548.1|6551.2|6548.4|6551.2|6548.4|6550.9|6548.1|0
1619203410000|2021-04-23 18:43:30|6550.8|6548|6550.8|6548|6550.8|6548|6550.8|6548|3
1619203420000|2021-04-23 18:43:40|6551.3|6548.5|6551.3|6548.5|6551.3|6548.5|6551.3|6548.5|0
1619203430000|2021-04-23 18:43:50|6551.2|6548.4|6551.2|6548.4|6551.3|6548.5|6550.8|6548|0
1619203440000|2021-04-23 18:44:00|6550.8|6548|6551.3|6548.5|6551.3|6548.5|6550.8|6548|5
1619203450000|2021-04-23 18:44:10|6551.4|6548.6|6550.8|6548|6551.4|6548.6|6550.8|6548|4
1619203460000|2021-04-23 18:44:20|6551.3|6548.5|6551.4|6548.6|6551.4|6548.6|6550.8|6548|2
1619203470000|2021-04-23 18:44:30|6551.8|6549|6551.8|6549|6551.8|6549|6551.4|6548.6|6
1619203480000|2021-04-23 18:44:40|6551.4|6548.6|6551.4|6548.6|6551.5|6548.7|6551.3|6548.5|64
1619203490000|2021-04-23 18:44:50|6550.4|6547.6|6550.8|6548|6550.9|6548.1|6550.4|6547.6|16
1619203500000|2021-04-23 18:45:00|6550.5|6547.7|6550.5|6547.7|6550.5|6547.7|6550.5|6547.7|2
1619203510000|2021-04-23 18:45:10|6551.4|6548.6|6550.5|6547.7|6551.4|6548.6|6550.4|6547.6|29
1619203520000|2021-04-23 18:45:20|6550.4|6547.6|6550.4|6547.6|6550.4|6547.6|6550.4|6547.6|0
1619203530000|2021-04-23 18:45:30|6550|6547.2|6546.4|6543.6|6550|6547.2|6545.9|6543.1|135
1619203540000|2021-04-23 18:45:40|6546.3|6543.5|6546.4|6543.6|6546.4|6543.6|6546.3|6543.5|10
1619203550000|2021-04-23 18:45:50|6546.5|6543.7|6547.4|6544.6|6547.4|6544.6|6546.4|6543.6|1
1619203560000|2021-04-23 18:46:00|6547.9|6545.1|6548.3|6545.5|6548.4|6545.6|6547.9|6545.1|1
1619203570000|2021-04-23 18:46:10|6547.8|6545|6547.9|6545.1|6547.9|6545.1|6547.4|6544.6|0
1619203580000|2021-04-23 18:46:20|6547.4|6544.6|6547.8|6545|6547.8|6545|6547.4|6544.6|1
1619203590000|2021-04-23 18:46:30|6547.4|6544.6|6547.4|6544.6|6547.4|6544.6|6547.4|6544.6|21
1619203600000|2021-04-23 18:46:40|6547.3|6544.5|6547.4|6544.6|6547.4|6544.6|6547.3|6544.5|2
1619203610000|2021-04-23 18:46:50|6547.8|6545|6549.3|6546.5|6549.3|6546.5|6547.8|6545|3
1619203620000|2021-04-23 18:47:00|6548.8|6546|6549.3|6546.5|6549.3|6546.5|6548.8|6546|71
1619203640000|2021-04-23 18:47:20|6549.4|6546.6|6550.3|6547.5|6550.3|6547.5|6549.4|6546.6|1
1619203650000|2021-04-23 18:47:30|6549.3|6546.5|6548.8|6546|6549.4|6546.6|6548.8|6546|1
1619203660000|2021-04-23 18:47:40|6549.3|6546.5|6548.8|6546|6549.3|6546.5|6548.4|6545.6|2
1619203670000|2021-04-23 18:47:50|6548.3|6545.5|6548.3|6545.5|6548.3|6545.5|6548.3|6545.5|0
1619203680000|2021-04-23 18:48:00|6548.4|6545.6|6548.4|6545.6|6548.4|6545.6|6548.4|6545.6|2
1619203690000|2021-04-23 18:48:10|6548.3|6545.5|6548.3|6545.5|6548.4|6545.6|6548.3|6545.5|0
1619203710000|2021-04-23 18:48:30|6547.9|6545.1|6548.8|6546|6549.3|6546.5|6547.9|6545.1|0
1619203720000|2021-04-23 18:48:40|6549.3|6546.5|6548.3|6545.5|6549.3|6546.5|6548.3|6545.5|0
1619203730000|2021-04-23 18:48:50|6548.4|6545.6|6548.3|6545.5|6548.4|6545.6|6548.3|6545.5|0
1619203740000|2021-04-23 18:49:00|6548.4|6545.6|6549.3|6546.5|6549.3|6546.5|6548.3|6545.5|1
1619203780000|2021-04-23 18:49:40|6549.4|6546.6|6549.8|6547|6549.8|6547|6549.3|6546.5|1
1619203790000|2021-04-23 18:49:50|6549.3|6546.5|6549.4|6546.6|6549.4|6546.6|6549.3|6546.5|0
1619203810000|2021-04-23 18:50:10|6549.8|6547|6550.8|6548|6550.9|6548.1|6549.8|6547|1
1619203820000|2021-04-23 18:50:20|6550.4|6547.6|6551.3|6548.5|6551.3|6548.5|6550.2|6547.4|29
1619203830000|2021-04-23 18:50:30|6551.4|6548.6|6551.3|6548.5|6551.4|6548.6|6551.3|6548.5|0
1619203860000|2021-04-23 18:51:00|6551.4|6548.6|6551.4|6548.6|6551.4|6548.6|6551.4|6548.6|2
1619203870000|2021-04-23 18:51:10|6551.3|6548.5|6550.9|6548.1|6551.3|6548.5|6550.8|6548|1
1619203880000|2021-04-23 18:51:20|6551.2|6548.4|6551.3|6548.5|6551.4|6548.6|6550.8|6548|1
1619203890000|2021-04-23 18:51:30|||||||||2
1619203900000|2021-04-23 18:51:40|6551.8|6549|6549.4|6546.6|6551.8|6549|6549.3|6546.5|2
1619203910000|2021-04-23 18:51:50|6550.3|6547.5|6550.3|6547.5|6550.3|6547.5|6550.3|6547.5|2
1619203920000|2021-04-23 18:52:00|6550.4|6547.6|6551.3|6548.5|6551.4|6548.6|6550.4|6547.6|6
1619203930000|2021-04-23 18:52:10|6551.4|6548.6|6551.4|6548.6|6551.4|6548.6|6551.4|6548.6|0
1619203940000|2021-04-23 18:52:20|6551.3|6548.5|6551.8|6549|6551.8|6549|6551.3|6548.5|0
1619203950000|2021-04-23 18:52:30|6551.7|6548.9|6551.2|6548.4|6551.7|6548.9|6551.2|6548.4|0
1619203960000|2021-04-23 18:52:40|6550.8|6548|6550.8|6548|6550.8|6548|6550.8|6548|0
1619203980000|2021-04-23 18:53:00|6550.4|6547.6|6550.4|6547.6|6550.4|6547.6|6550.4|6547.6|1
1619203990000|2021-04-23 18:53:10|6551.3|6548.5|6550.8|6548|6551.3|6548.5|6550.8|6548|0
1619204000000|2021-04-23 18:53:20|6550.9|6548.1|6550.8|6548|6550.9|6548.1|6550.8|6548|1
1619204010000|2021-04-23 18:53:30|6550.4|6547.6|6550.3|6547.5|6550.4|6547.6|6550.3|6547.5|2
1619204020000|2021-04-23 18:53:40|6550.4|6547.6|6549.9|6547.1|6550.4|6547.6|6549.9|6547.1|1
1619204030000|2021-04-23 18:53:50|6550.4|6547.6|6550.4|6547.6|6550.4|6547.6|6550.4|6547.6|3
1619204040000|2021-04-23 18:54:00|6550.8|6548|6550.8|6548|6550.8|6548|6550.4|6547.6|13
1619204050000|2021-04-23 18:54:10|6550.4|6547.6|6550.4|6547.6|6550.4|6547.6|6550.4|6547.6|2
1619204060000|2021-04-23 18:54:20|6550.8|6548|6550.8|6548|6550.8|6548|6550.4|6547.6|7
1619204070000|2021-04-23 18:54:30|6550.4|6547.6|6550.8|6548|6550.9|6548.1|6550.4|6547.6|1
1619204080000|2021-04-23 18:54:40|6551.8|6549|6551.8|6549|6551.8|6549|6551.8|6549|1
1619204090000|2021-04-23 18:54:50|6551.3|6548.5|6551.4|6548.6|6551.4|6548.6|6551.3|6548.5|1
1619204100000|2021-04-23 18:55:00|6551.3|6548.5|6551.3|6548.5|6551.8|6549|6551.3|6548.5|9
1619204110000|2021-04-23 18:55:10|6551.2|6548.4|6551.3|6548.5|6551.8|6549|6550.8|6548|36
1619204120000|2021-04-23 18:55:20|6551.8|6549|6551.8|6549|6551.8|6549|6551.8|6549|2
1619204130000|2021-04-23 18:55:30|6551.3|6548.5|6550.8|6548|6551.3|6548.5|6550.8|6548|11
1619204140000|2021-04-23 18:55:40|6550.7|6547.9|6549.8|6547|6550.7|6547.9|6549.8|6547|2
1619204150000|2021-04-23 18:55:50|6548.8|6546|6548.8|6546|6548.9|6546.1|6548.8|6546|25
1619204160000|2021-04-23 18:56:00|||||||||3
1619204170000|2021-04-23 18:56:10|6548.7|6545.9|6547.8|6545|6548.8|6546|6547.8|6545|9
1619204180000|2021-04-23 18:56:20|6548.9|6546.1|6548.9|6546.1|6548.9|6546.1|6548.9|6546.1|2
1619204190000|2021-04-23 18:56:30|6549|6546.2|6548.8|6546|6549.4|6546.6|6548.8|6546|2
1619204200000|2021-04-23 18:56:40|6549.3|6546.5|6548.9|6546.1|6549.3|6546.5|6548.8|6546|0
1619204210000|2021-04-23 18:56:50|6548.8|6546|6549.3|6546.5|6549.8|6547|6548.8|6546|4
1619204220000|2021-04-23 18:57:00|6549.4|6546.6|6549.9|6547.1|6549.9|6547.1|6549.3|6546.5|31
1619204230000|2021-04-23 18:57:10|6550.8|6548|6550.4|6547.6|6550.8|6548|6550.3|6547.5|5
1619204240000|2021-04-23 18:57:20|6550.3|6547.5|6549.8|6547|6550.4|6547.6|6549.8|6547|0
1619204260000|2021-04-23 18:57:40|6549.4|6546.6|6549.8|6547|6549.8|6547|6549.3|6546.5|2
1619204270000|2021-04-23 18:57:50|6549.7|6546.9|6548.8|6546|6549.7|6546.9|6548.8|6546|5
1619204280000|2021-04-23 18:58:00|6548.9|6546.1|6549.3|6546.5|6549.3|6546.5|6548.9|6546.1|0
1619204290000|2021-04-23 18:58:10|||||||||5
1619204300000|2021-04-23 18:58:20|6549.8|6547|6549.3|6546.5|6549.8|6547|6549.3|6546.5|0
1619204310000|2021-04-23 18:58:30|6549.4|6546.6|6549.4|6546.6|6549.4|6546.6|6549.3|6546.5|4
1619204320000|2021-04-23 18:58:40|6549.8|6547|6549.3|6546.5|6549.8|6547|6549.3|6546.5|2
1619204340000|2021-04-23 18:59:00|6549.4|6546.6|6548.3|6545.5|6549.4|6546.6|6548.3|6545.5|8
1619204350000|2021-04-23 18:59:10|6548.4|6545.6|6547.4|6544.6|6548.4|6545.6|6547.4|6544.6|3
1619204360000|2021-04-23 18:59:20|6546.8|6544|6547.8|6545|6547.8|6545|6546.8|6544|4
1619204370000|2021-04-23 18:59:30|6547.4|6544.6|6547.4|6544.6|6547.4|6544.6|6547.4|6544.6|0
1619204380000|2021-04-23 18:59:40|6546.8|6544|6547.3|6544.5|6547.4|6544.6|6546.4|6543.6|13
1619204390000|2021-04-23 18:59:50|6547.8|6545|6547.4|6544.6|6547.8|6545|6547.4|6544.6|4
1619204400000|2021-04-23 19:00:00|6547.8|6545|6547.4|6544.6|6547.8|6545|6547.3|6544.5|21
1619204410000|2021-04-23 19:00:10|||||||||3
1619204420000|2021-04-23 19:00:20|6547.9|6545.1|6549.3|6546.5|6549.8|6547|6547.9|6545.1|2
1619204460000|2021-04-23 19:01:00|6548.8|6546|6549.3|6546.5|6549.3|6546.5|6548.8|6546|0
1619204470000|2021-04-23 19:01:10|6549.2|6546.4|6549.4|6546.6|6549.4|6546.6|6549.2|6546.4|1
1619204480000|2021-04-23 19:01:20|6549.2|6546.4|6548.3|6545.5|6549.3|6546.5|6548.3|6545.5|4
1619204500000|2021-04-23 19:01:40|6547.8|6545|6547.3|6544.5|6547.8|6545|6547.2|6544.4|17
1619204510000|2021-04-23 19:01:50|6547.2|6544.4|6547.3|6544.5|6547.3|6544.5|6547.2|6544.4|0
1619204520000|2021-04-23 19:02:00|6547.2|6544.4|6547.3|6544.5|6547.3|6544.5|6547.2|6544.4|3
1619204530000|2021-04-23 19:02:10|6547.4|6544.6|6548.7|6545.9|6549.2|6546.4|6547.4|6544.6|1
1619204540000|2021-04-23 19:02:20|6548.2|6545.4|6548.2|6545.4|6548.2|6545.4|6548.2|6545.4|0
1619204550000|2021-04-23 19:02:30|6548.3|6545.5|6548.3|6545.5|6548.3|6545.5|6548.3|6545.5|0
1619204560000|2021-04-23 19:02:40|||||||||1
1619204570000|2021-04-23 19:02:50|6548.2|6545.4|6548.7|6545.9|6548.7|6545.9|6548.2|6545.4|1
1619204580000|2021-04-23 19:03:00|6548.3|6545.5|6548.8|6546|6548.8|6546|6548.2|6545.4|0
1619204590000|2021-04-23 19:03:10|6549.3|6546.5|6549.2|6546.4|6549.3|6546.5|6549.2|6546.4|0
1619204600000|2021-04-23 19:03:20|6549.3|6546.5|6549.3|6546.5|6549.3|6546.5|6549.3|6546.5|120
1619204610000|2021-04-23 19:03:30|6549.7|6546.9|6549.7|6546.9|6549.8|6547|6549.7|6546.9|1
1619204620000|2021-04-23 19:03:40|6549.2|6546.4|6550.7|6547.9|6551.8|6549|6549.2|6546.4|22
1619204630000|2021-04-23 19:03:50|6550.2|6547.4|6551.2|6548.4|6551.2|6548.4|6550.2|6547.4|3
1619204640000|2021-04-23 19:04:00|6550.7|6547.9|6551.8|6549|6551.8|6549|6550.7|6547.9|16
1619204650000|2021-04-23 19:04:10|||||||||1
1619204660000|2021-04-23 19:04:20|6552|6549.2|6553.8|6551|6555.2|6552.4|6552|6549.2|97
1619204670000|2021-04-23 19:04:30|6554.8|6552|6554.6|6551.8|6554.8|6552|6554.6|6551.8|23
1619204680000|2021-04-23 19:04:40|6554.3|6551.5|6554.2|6551.4|6554.3|6551.5|6554.2|6551.4|1
1619204700000|2021-04-23 19:05:00|6554.3|6551.5|6554.8|6552|6554.8|6552|6554.2|6551.4|3
1619204710000|2021-04-23 19:05:10|6555.2|6552.4|6556.2|6553.4|6556.2|6553.4|6555.2|6552.4|9
1619204730000|2021-04-23 19:05:30|6557.2|6554.4|6557.6|6554.8|6557.8|6555|6556.6|6553.8|42
1619204740000|2021-04-23 19:05:40|6557.2|6554.4|6556.8|6554|6557.2|6554.4|6556.7|6553.9|2
1619204750000|2021-04-23 19:05:50|6557.2|6554.4|6556.2|6553.4|6557.2|6554.4|6556.2|6553.4|9
1619204760000|2021-04-23 19:06:00|6555.7|6552.9|6556.2|6553.4|6556.2|6553.4|6555.7|6552.9|0
1619204780000|2021-04-23 19:06:20|6556.1|6553.3|6556.2|6553.4|6556.2|6553.4|6556.1|6553.3|0
1619204790000|2021-04-23 19:06:30|6555.7|6552.9|6556.2|6553.4|6556.2|6553.4|6555.7|6552.9|0
1619204800000|2021-04-23 19:06:40|6556.4|6553.6|6557.8|6555|6557.8|6555|6556.4|6553.6|51
1619204820000|2021-04-23 19:07:00|6558.2|6555.4|6557.7|6554.9|6558.2|6555.4|6557.6|6554.8|1
1619204830000|2021-04-23 19:07:10|6557.8|6555|6557.8|6555|6557.8|6555|6557.8|6555|0
1619204840000|2021-04-23 19:07:20|6557.6|6554.8|6557.7|6554.9|6557.7|6554.9|6557.6|6554.8|0
1619204850000|2021-04-23 19:07:30|6558.1|6555.3|6559.2|6556.4|6559.8|6557|6558.1|6555.3|27
1619204860000|2021-04-23 19:07:40|6559.3|6556.5|6559.2|6556.4|6559.7|6556.9|6559.2|6556.4|0
1619204870000|2021-04-23 19:07:50|6559.3|6556.5|6559.3|6556.5|6559.7|6556.9|6559.3|6556.5|2
1619204880000|2021-04-23 19:08:00|6559.8|6557|6559.6|6556.8|6559.8|6557|6559.2|6556.4|3
1619204890000|2021-04-23 19:08:10|6559.2|6556.4|6559.2|6556.4|6559.2|6556.4|6559.2|6556.4|0
1619204900000|2021-04-23 19:08:20|||||||||1
1619204920000|2021-04-23 19:08:40|6558.7|6555.9|6558.2|6555.4|6558.7|6555.9|6558.2|6555.4|3
1619204930000|2021-04-23 19:08:50|6558.3|6555.5|6558.8|6556|6558.8|6556|6558.3|6555.5|0
1619204940000|2021-04-23 19:09:00|6559.2|6556.4|6558.6|6555.8|6559.2|6556.4|6558.6|6555.8|0
1619204950000|2021-04-23 19:09:10|6558.2|6555.4|6558.2|6555.4|6558.2|6555.4|6558.2|6555.4|1
1619204970000|2021-04-23 19:09:30|6558.1|6555.3|6557.2|6554.4|6558.1|6555.3|6557.2|6554.4|1
1619204990000|2021-04-23 19:09:50|6556.7|6553.9|6556.8|6554|6556.8|6554|6556.7|6553.9|0
1619205000000|2021-04-23 19:10:00|6556.7|6553.9|6556.7|6553.9|6556.7|6553.9|6556.2|6553.4|1
1619205010000|2021-04-23 19:10:10|6556.2|6553.4|6556.2|6553.4|6556.2|6553.4|6556.2|6553.4|2
1619205030000|2021-04-23 19:10:30|6556.8|6554|6556.8|6554|6556.8|6554|6556.8|6554|6
1619205040000|2021-04-23 19:10:40|6557.2|6554.4|6557.2|6554.4|6557.2|6554.4|6557.2|6554.4|6
1619205050000|2021-04-23 19:10:50|6556.2|6553.4|6556.2|6553.4|6556.2|6553.4|6556.2|6553.4|1
1619205060000|2021-04-23 19:11:00|6555.8|6553|6555.8|6553|6555.8|6553|6555.8|6553|0
1619205070000|2021-04-23 19:11:10|6556.2|6553.4|6556.2|6553.4|6556.2|6553.4|6556.2|6553.4|0
1619205100000|2021-04-23 19:11:40|6555.8|6553|6554.2|6551.4|6555.8|6553|6554.2|6551.4|13
1619205110000|2021-04-23 19:11:50|6554.8|6552|6554.2|6551.4|6554.8|6552|6554.2|6551.4|3
1619205130000|2021-04-23 19:12:10|6554.3|6551.5|6554.3|6551.5|6554.7|6551.9|6554.3|6551.5|33
1619205140000|2021-04-23 19:12:20|6554.8|6552|6555.8|6553|6556.2|6553.4|6554.8|6552|2
1619205150000|2021-04-23 19:12:30|6556.2|6553.4|6556.2|6553.4|6556.3|6553.5|6556.2|6553.4|1
1619205160000|2021-04-23 19:12:40|6555.8|6553|6555.8|6553|6555.8|6553|6555.8|6553|1
1619205170000|2021-04-23 19:12:50|6556.2|6553.4|6555.8|6553|6556.2|6553.4|6555.8|6553|5
1619205180000|2021-04-23 19:13:00|6556.2|6553.4|6557.7|6554.9|6557.7|6554.9|6556.2|6553.4|8
1619205190000|2021-04-23 19:13:10|6556.8|6554|6556.8|6554|6556.8|6554|6556.8|6554|0
1619205200000|2021-04-23 19:13:20|6557.3|6554.5|6557.3|6554.5|6557.3|6554.5|6557.3|6554.5|0
1619205220000|2021-04-23 19:13:40|6557.8|6555|6557.3|6554.5|6557.8|6555|6557.3|6554.5|3
1619205230000|2021-04-23 19:13:50|6557.8|6555|6557.8|6555|6557.8|6555|6557.4|6554.6|2
1619205250000|2021-04-23 19:14:10|6557.6|6554.8|6557.6|6554.8|6557.6|6554.8|6557.6|6554.8|1
1619205270000|2021-04-23 19:14:30|6557.2|6554.4|6557.2|6554.4|6557.2|6554.4|6557.2|6554.4|0
1619205280000|2021-04-23 19:14:40|6557.3|6554.5|6557.3|6554.5|6557.3|6554.5|6557.3|6554.5|0
1619205290000|2021-04-23 19:14:50|6557.6|6554.8|6557.2|6554.4|6557.6|6554.8|6557.2|6554.4|18
1619205300000|2021-04-23 19:15:00|6557.7|6554.9|6558.6|6555.8|6558.8|6556|6557.7|6554.9|7
1619205310000|2021-04-23 19:15:10|6558.2|6555.4|6558.2|6555.4|6558.2|6555.4|6558.2|6555.4|3
1619205330000|2021-04-23 19:15:30|6557.7|6554.9|6558.3|6555.5|6558.3|6555.5|6557.7|6554.9|11
1619205340000|2021-04-23 19:15:40|6558.8|6556|6559.2|6556.4|6559.2|6556.4|6558.8|6556|0
1619205350000|2021-04-23 19:15:50|||||||||1
1619205360000|2021-04-23 19:16:00|6559.6|6556.8|6559.8|6557|6559.8|6557|6559.6|6556.8|11
1619205370000|2021-04-23 19:16:10|6559.2|6556.4|6559.2|6556.4|6559.2|6556.4|6559.2|6556.4|2
1619205410000|2021-04-23 19:16:50|6559.3|6556.5|6559.2|6556.4|6559.3|6556.5|6559.2|6556.4|0
1619205450000|2021-04-23 19:17:30|6559.6|6556.8|6559.6|6556.8|6559.6|6556.8|6559.6|6556.8|0
1619205460000|2021-04-23 19:17:40|6559.7|6556.9|6559.7|6556.9|6559.8|6557|6559.7|6556.9|7
1619205470000|2021-04-23 19:17:50|6559.6|6556.8|6559.2|6556.4|6559.7|6556.9|6559.2|6556.4|253
1619205480000|2021-04-23 19:18:00|6559.1|6556.3|6559.2|6556.4|6559.2|6556.4|6559.1|6556.3|1
1619205510000|2021-04-23 19:18:30|6561.2|6558.4|6562.2|6559.4|6562.2|6559.4|6561.2|6558.4|80
1619205520000|2021-04-23 19:18:40|6561.6|6558.8|6561.6|6558.8|6561.6|6558.8|6561.6|6558.8|3
1619205530000|2021-04-23 19:18:50|||||||||3
1619205540000|2021-04-23 19:19:00|6561.7|6558.9|6561.6|6558.8|6561.7|6558.9|6561.6|6558.8|2
1619205550000|2021-04-23 19:19:10|6561.8|6559|6562|6559.2|6562.2|6559.4|6561.8|6559|4
1619205560000|2021-04-23 19:19:20|6561.6|6558.8|6561.8|6559|6561.8|6559|6561.6|6558.8|1
1619205570000|2021-04-23 19:19:30|6562.2|6559.4|6562.7|6559.9|6562.8|6560|6562.2|6559.4|25
1619205580000|2021-04-23 19:19:40|6563.2|6560.4|6562.6|6559.8|6563.2|6560.4|6562.6|6559.8|2
1619205590000|2021-04-23 19:19:50|6563|6560.2|6562.6|6559.8|6563.2|6560.4|6562.6|6559.8|5
1619205600000|2021-04-23 19:20:00|6563|6560.2|6563.2|6560.4|6563.2|6560.4|6563|6560.2|1
1619205610000|2021-04-23 19:20:10|||||||||99
1619205620000|2021-04-23 19:20:20|||||||||15
1619205630000|2021-04-23 19:20:30|6562.8|6560|6563.2|6560.4|6563.2|6560.4|6562.8|6560|17
1619205640000|2021-04-23 19:20:40|6563.6|6560.8|6563.6|6560.8|6563.6|6560.8|6563.6|6560.8|0
1619205650000|2021-04-23 19:20:50|6563.7|6560.9|6563.6|6560.8|6563.7|6560.9|6563.6|6560.8|2
1619205660000|2021-04-23 19:21:00|6563.2|6560.4|6563.7|6560.9|6564|6561.2|6563.2|6560.4|1
1619205670000|2021-04-23 19:21:10|6563.6|6560.8|6563.6|6560.8|6563.6|6560.8|6563.6|6560.8|0
1619205690000|2021-04-23 19:21:30|6563.2|6560.4|6563.7|6560.9|6563.7|6560.9|6563.2|6560.4|1
1619205700000|2021-04-23 19:21:40|6563.6|6560.8|6563.6|6560.8|6563.6|6560.8|6563.6|6560.8|0
1619205710000|2021-04-23 19:21:50|6563.7|6560.9|6563.6|6560.8|6563.7|6560.9|6563.6|6560.8|1
1619205720000|2021-04-23 19:22:00|6563.7|6560.9|6564.2|6561.4|6566.2|6563.4|6563.7|6560.9|20
1619205730000|2021-04-23 19:22:10|||||||||1
1619205740000|2021-04-23 19:22:20|6565.1|6562.3|6565.3|6562.5|6565.3|6562.5|6564.6|6561.8|5
1619205750000|2021-04-23 19:22:30|6565.2|6562.4|6564.7|6561.9|6565.3|6562.5|6564.7|6561.9|3
1619205760000|2021-04-23 19:22:40|6564.2|6561.4|6564.3|6561.5|6564.3|6561.5|6564.2|6561.4|1
1619205770000|2021-04-23 19:22:50|6564.2|6561.4|6564.2|6561.4|6564.3|6561.5|6564.2|6561.4|0
1619205780000|2021-04-23 19:23:00|6564.3|6561.5|6564.3|6561.5|6564.3|6561.5|6564.2|6561.4|1
1619205790000|2021-04-23 19:23:10|6564.2|6561.4|6564.2|6561.4|6564.3|6561.5|6564.2|6561.4|0
1619205800000|2021-04-23 19:23:20|6564.1|6561.3|6564.2|6561.4|6564.2|6561.4|6564.1|6561.3|1
1619205810000|2021-04-23 19:23:30|6563.8|6561|6564.2|6561.4|6564.2|6561.4|6563.8|6561|1
1619205820000|2021-04-23 19:23:40|6563.8|6561|6563.8|6561|6563.8|6561|6563.8|6561|1
1619205830000|2021-04-23 19:23:50|6564.2|6561.4|6563.8|6561|6564.2|6561.4|6563.8|6561|4
1619205840000|2021-04-23 19:24:00|6563.7|6560.9|6563.2|6560.4|6563.7|6560.9|6563.2|6560.4|2
1619205850000|2021-04-23 19:24:10|6562.7|6559.9|6562.6|6559.8|6562.7|6559.9|6562.6|6559.8|1
1619205860000|2021-04-23 19:24:20|6562.3|6559.5|6561.2|6558.4|6563.2|6560.4|6561.2|6558.4|49
1619205870000|2021-04-23 19:24:30|||||||||3
1619205880000|2021-04-23 19:24:40|6561.7|6558.9|6561.6|6558.8|6561.7|6558.9|6561.6|6558.8|0
1619205890000|2021-04-23 19:24:50|6561.7|6558.9|6561.6|6558.8|6561.7|6558.9|6561.2|6558.4|3
1619205900000|2021-04-23 19:25:00|6561.7|6558.9|6561.7|6558.9|6561.7|6558.9|6561.7|6558.9|3
1619205910000|2021-04-23 19:25:10|6562.2|6559.4|6562.2|6559.4|6562.2|6559.4|6562.2|6559.4|0
1619205920000|2021-04-23 19:25:20|||||||||1
1619205930000|2021-04-23 19:25:30|6561.2|6558.4|6562.2|6559.4|6562.2|6559.4|6561.2|6558.4|3
1619205950000|2021-04-23 19:25:50|6561.7|6558.9|6562.1|6559.3|6562.1|6559.3|6561.2|6558.4|17
1619205960000|2021-04-23 19:26:00|6561.7|6558.9|6561.7|6558.9|6561.7|6558.9|6561.7|6558.9|0
1619205970000|2021-04-23 19:26:10|6561.6|6558.8|6561.7|6558.9|6561.7|6558.9|6561.2|6558.4|0
1619205980000|2021-04-23 19:26:20|6562.2|6559.4|6562.2|6559.4|6562.2|6559.4|6562.2|6559.4|0
1619206000000|2021-04-23 19:26:40|6562.6|6559.8|6562.6|6559.8|6562.6|6559.8|6562.6|6559.8|2
1619206010000|2021-04-23 19:26:50|||||||||9
1619206020000|2021-04-23 19:27:00|||||||||17
1619206030000|2021-04-23 19:27:10|||||||||38
1619206050000|2021-04-23 19:27:30|6562.2|6559.4|6561.6|6558.8|6562.2|6559.4|6561.6|6558.8|46
1619206060000|2021-04-23 19:27:40|6561.7|6558.9|6561.6|6558.8|6562.1|6559.3|6561.6|6558.8|5
1619206070000|2021-04-23 19:27:50|6560.7|6557.9|6561.1|6558.3|6561.6|6558.8|6560.7|6557.9|6
1619206080000|2021-04-23 19:28:00|6561|6558.2|6560.6|6557.8|6561|6558.2|6560.6|6557.8|3
1619206090000|2021-04-23 19:28:10|6560.2|6557.4|6560.2|6557.4|6560.2|6557.4|6560.2|6557.4|0
1619206100000|2021-04-23 19:28:20|6559.7|6556.9|6561|6558.2|6561.1|6558.3|6559.6|6556.8|10
1619206110000|2021-04-23 19:28:30|6560.2|6557.4|6560.2|6557.4|6560.2|6557.4|6560.1|6557.3|5
1619206120000|2021-04-23 19:28:40|6561.2|6558.4|6560.6|6557.8|6561.2|6558.4|6560.6|6557.8|16
1619206130000|2021-04-23 19:28:50|6560.2|6557.4|6560.7|6557.9|6560.7|6557.9|6560.2|6557.4|3
1619206140000|2021-04-23 19:29:00|6560.6|6557.8|6560.2|6557.4|6560.6|6557.8|6560.2|6557.4|0
1619206150000|2021-04-23 19:29:10|6560.7|6557.9|6560.6|6557.8|6560.7|6557.9|6560.6|6557.8|0
1619206170000|2021-04-23 19:29:30|6560.2|6557.4|6560.2|6557.4|6560.2|6557.4|6560.2|6557.4|0
1619206200000|2021-04-23 19:30:00|6559.7|6556.9|6559.7|6556.9|6559.7|6556.9|6559.7|6556.9|0
1619206210000|2021-04-23 19:30:10|6560.2|6557.4|6560.2|6557.4|6560.2|6557.4|6560.2|6557.4|0
1619206220000|2021-04-23 19:30:20|6560.6|6557.8|6561.2|6558.4|6561.2|6558.4|6560.6|6557.8|2
1619206230000|2021-04-23 19:30:30|6561.1|6558.3|6560.6|6557.8|6561.2|6558.4|6560.6|6557.8|8
1619206240000|2021-04-23 19:30:40|6561|6558.2|6560.2|6557.4|6561|6558.2|6560.2|6557.4|2
1619206250000|2021-04-23 19:30:50|6560.6|6557.8|6560.6|6557.8|6561.2|6558.4|6560.6|6557.8|3
1619206260000|2021-04-23 19:31:00|6560.2|6557.4|6558.6|6555.8|6560.2|6557.4|6558.6|6555.8|14
1619206310000|2021-04-23 19:31:50|6557.1|6554.3|6556.6|6553.8|6557.1|6554.3|6556.6|6553.8|10
1619206320000|2021-04-23 19:32:00|6556.2|6553.4|6556.6|6553.8|6556.6|6553.8|6556.2|6553.4|4
1619206330000|2021-04-23 19:32:10|6557|6554.2|6557.2|6554.4|6557.2|6554.4|6557|6554.2|5
1619206340000|2021-04-23 19:32:20|6557.6|6554.8|6557.7|6554.9|6557.7|6554.9|6557.6|6554.8|6
1619206350000|2021-04-23 19:32:30|6558.6|6555.8|6558.1|6555.3|6558.6|6555.8|6558.1|6555.3|3
1619206360000|2021-04-23 19:32:40|6557.6|6554.8|6557.6|6554.8|6557.6|6554.8|6557.6|6554.8|3
1619206380000|2021-04-23 19:33:00|||||||||2
1619206400000|2021-04-23 19:33:20|6558.1|6555.3|6558.1|6555.3|6558.1|6555.3|6558.1|6555.3|5
1619206410000|2021-04-23 19:33:30|||||||||1
1619206430000|2021-04-23 19:33:50|||||||||5
1619206440000|2021-04-23 19:34:00|6558.6|6555.8|6558.6|6555.8|6558.6|6555.8|6558.6|6555.8|0
1619206450000|2021-04-23 19:34:10|6559.1|6556.3|6558.6|6555.8|6559.1|6556.3|6558.6|6555.8|0
1619206480000|2021-04-23 19:34:40|||||||||5
1619206500000|2021-04-23 19:35:00|6559.6|6556.8|6559.6|6556.8|6559.6|6556.8|6559.6|6556.8|1
1619206510000|2021-04-23 19:35:10|6560.1|6557.3|6558.6|6555.8|6560.6|6557.8|6558.1|6555.3|45
1619206520000|2021-04-23 19:35:20|||||||||2
1619206530000|2021-04-23 19:35:30|||||||||1
1619206580000|2021-04-23 19:36:20|6559.1|6556.3|6558.6|6555.8|6559.1|6556.3|6558.6|6555.8|4
1619206600000|2021-04-23 19:36:40|6559.1|6556.3|6559.1|6556.3|6559.1|6556.3|6559.1|6556.3|6
1619206620000|2021-04-23 19:37:00|6559.6|6556.8|6560.1|6557.3|6560.1|6557.3|6559.6|6556.8|0
1619206630000|2021-04-23 19:37:10|6559.6|6556.8|6559.6|6556.8|6560.1|6557.3|6559.6|6556.8|7
1619206640000|2021-04-23 19:37:20|6560.1|6557.3|6559.6|6556.8|6560.1|6557.3|6559.6|6556.8|4
1619206670000|2021-04-23 19:37:50|6559.1|6556.3|6558.6|6555.8|6559.1|6556.3|6558.6|6555.8|4
1619206680000|2021-04-23 19:38:00|6558.7|6555.9|6558.6|6555.8|6559.6|6556.8|6558.6|6555.8|11
1619206700000|2021-04-23 19:38:20|6557.7|6554.9|6557.6|6554.8|6557.7|6554.9|6557.6|6554.8|2
1619206720000|2021-04-23 19:38:40|6557.1|6554.3|6557.1|6554.3|6557.1|6554.3|6557.1|6554.3|0
1619206730000|2021-04-23 19:38:50|6557.6|6554.8|6557.6|6554.8|6557.6|6554.8|6557.6|6554.8|4
1619206740000|2021-04-23 19:39:00|6557.1|6554.3|6557.1|6554.3|6557.1|6554.3|6556.6|6553.8|11
1619206750000|2021-04-23 19:39:10|6556.6|6553.8|6556.6|6553.8|6557.1|6554.3|6556.6|6553.8|2
1619206760000|2021-04-23 19:39:20|6556.1|6553.3|6556.1|6553.3|6556.1|6553.3|6556.1|6553.3|5
1619206780000|2021-04-23 19:39:40|6556.6|6553.8|6556.6|6553.8|6556.6|6553.8|6556.6|6553.8|2
1619206790000|2021-04-23 19:39:50|||||||||1
1619206810000|2021-04-23 19:40:10|6556.1|6553.3|6555.7|6552.9|6556.1|6553.3|6555.7|6552.9|9
1619206820000|2021-04-23 19:40:20|||||||||4
1619206830000|2021-04-23 19:40:30|6556.1|6553.3|6556.1|6553.3|6556.1|6553.3|6556.1|6553.3|0
1619206840000|2021-04-23 19:40:40|6555.7|6552.9|6555.7|6552.9|6555.7|6552.9|6555.7|6552.9|0
1619206860000|2021-04-23 19:41:00|6556.1|6553.3|6556.1|6553.3|6556.1|6553.3|6556.1|6553.3|0
1619206870000|2021-04-23 19:41:10|6555.7|6552.9|6555.7|6552.9|6555.7|6552.9|6555.7|6552.9|5
1619206900000|2021-04-23 19:41:40|6556.1|6553.3|6556.1|6553.3|6556.1|6553.3|6556.1|6553.3|0
1619206920000|2021-04-23 19:42:00|6555.7|6552.9|6555.7|6552.9|6555.7|6552.9|6555.7|6552.9|17
1619206930000|2021-04-23 19:42:10|6556.1|6553.3|6556.1|6553.3|6556.1|6553.3|6556.1|6553.3|5
1619206950000|2021-04-23 19:42:30|6557|6554.2|6556.6|6553.8|6557.1|6554.3|6556.6|6553.8|8
1619206960000|2021-04-23 19:42:40|6556.1|6553.3|6556.6|6553.8|6556.6|6553.8|6556.1|6553.3|0
1619206970000|2021-04-23 19:42:50|6557.1|6554.3|6557.1|6554.3|6557.1|6554.3|6557.1|6554.3|0
1619206980000|2021-04-23 19:43:00|6556.7|6553.9|6556.7|6553.9|6556.7|6553.9|6556.7|6553.9|0
1619206990000|2021-04-23 19:43:10|6556.6|6553.8|6556.7|6553.9|6556.7|6553.9|6556.6|6553.8|0
1619207010000|2021-04-23 19:43:30|6556.5|6553.7|6556.5|6553.7|6556.5|6553.7|6556.5|6553.7|3
1619207020000|2021-04-23 19:43:40|6556.1|6553.3|6556.1|6553.3|6556.1|6553.3|6556.1|6553.3|0
1619207030000|2021-04-23 19:43:50|6555.7|6552.9|6555.7|6552.9|6555.7|6552.9|6555.7|6552.9|5
1619207050000|2021-04-23 19:44:10|6556.1|6553.3|6556.1|6553.3|6556.1|6553.3|6556.1|6553.3|1
1619207060000|2021-04-23 19:44:20|6555.7|6552.9|6555.7|6552.9|6555.7|6552.9|6555.7|6552.9|7
1619207070000|2021-04-23 19:44:30|||||||||20
1619207080000|2021-04-23 19:44:40|6555.5|6552.7|6554.6|6551.8|6555.5|6552.7|6554.5|6551.7|7
1619207090000|2021-04-23 19:44:50|6554.5|6551.7|6554.7|6551.9|6554.7|6551.9|6554.5|6551.7|0
1619207110000|2021-04-23 19:45:10|6553.7|6550.9|6553.7|6550.9|6553.7|6550.9|6553.7|6550.9|1
1619207120000|2021-04-23 19:45:20|||||||||5
1619207140000|2021-04-23 19:45:40|6554.1|6551.3|6554.1|6551.3|6554.1|6551.3|6554.1|6551.3|0
1619207160000|2021-04-23 19:46:00|6553.7|6550.9|6553.7|6550.9|6553.7|6550.9|6553.7|6550.9|2
1619207190000|2021-04-23 19:46:30|6554.1|6551.3|6554.7|6551.9|6554.7|6551.9|6554.1|6551.3|11
1619207200000|2021-04-23 19:46:40|6554.6|6551.8|6554.7|6551.9|6554.7|6551.9|6554.6|6551.8|0
1619207220000|2021-04-23 19:47:00|6554.2|6551.4|6554.1|6551.3|6554.2|6551.4|6554.1|6551.3|1
1619207230000|2021-04-23 19:47:10|6554.2|6551.4|6554.7|6551.9|6554.7|6551.9|6554.2|6551.4|1
1619207250000|2021-04-23 19:47:30|6555.1|6552.3|6555.1|6552.3|6555.1|6552.3|6555.1|6552.3|0
1619207300000|2021-04-23 19:48:20|6555.2|6552.4|6555.1|6552.3|6555.2|6552.4|6555.1|6552.3|0
1619207320000|2021-04-23 19:48:40|6554.7|6551.9|6554.7|6551.9|6554.7|6551.9|6554.7|6551.9|0
1619207330000|2021-04-23 19:48:50|6555.1|6552.3|6555.6|6552.8|6555.7|6552.9|6555.1|6552.3|1
1619207340000|2021-04-23 19:49:00|6555.7|6552.9|6555.6|6552.8|6556.1|6553.3|6555.6|6552.8|8
1619207360000|2021-04-23 19:49:20|6555.1|6552.3|6555.6|6552.8|6555.6|6552.8|6555.1|6552.3|1
1619207380000|2021-04-23 19:49:40|6555.5|6552.7|6555.5|6552.7|6555.5|6552.7|6555.5|6552.7|0
1619207400000|2021-04-23 19:50:00|6554.7|6551.9|6554.6|6551.8|6555.1|6552.3|6554.6|6551.8|5
1619207410000|2021-04-23 19:50:10|6554.7|6551.9|6555.1|6552.3|6555.1|6552.3|6554.6|6551.8|0
1619207420000|2021-04-23 19:50:20|6554.6|6551.8|6554.6|6551.8|6554.6|6551.8|6554.6|6551.8|0
1619207430000|2021-04-23 19:50:30|6554.7|6551.9|6555.1|6552.3|6555.1|6552.3|6554.6|6551.8|0
1619207440000|2021-04-23 19:50:40|6554.7|6551.9|6554.6|6551.8|6554.7|6551.9|6554.5|6551.7|12
1619207450000|2021-04-23 19:50:50|6554.5|6551.7|6553.2|6550.4|6554.5|6551.7|6553.1|6550.3|7
1619207460000|2021-04-23 19:51:00|6553.6|6550.8|6553.1|6550.3|6553.7|6550.9|6553.1|6550.3|1
1619207470000|2021-04-23 19:51:10|6553.2|6550.4|6553.2|6550.4|6553.7|6550.9|6553.2|6550.4|1
1619207490000|2021-04-23 19:51:30|6553.1|6550.3|6553.1|6550.3|6553.1|6550.3|6553.1|6550.3|0
1619207500000|2021-04-23 19:51:40|6553.2|6550.4|6553.2|6550.4|6553.2|6550.4|6553.2|6550.4|0
1619207510000|2021-04-23 19:51:50|6553.3|6550.5|6553.6|6550.8|6553.7|6550.9|6553.3|6550.5|0
1619207520000|2021-04-23 19:52:00|6553.7|6550.9|6553.7|6550.9|6553.7|6550.9|6553.7|6550.9|1
1619207530000|2021-04-23 19:52:10|6554.1|6551.3|6554.2|6551.4|6554.2|6551.4|6554.1|6551.3|1
1619207540000|2021-04-23 19:52:20|6554.7|6551.9|6554.7|6551.9|6554.7|6551.9|6554.6|6551.8|2
1619207560000|2021-04-23 19:52:40|6555.1|6552.3|6555.1|6552.3|6555.1|6552.3|6555.1|6552.3|1
1619207570000|2021-04-23 19:52:50|||||||||4
1619207590000|2021-04-23 19:53:10|6554.6|6551.8|6554.6|6551.8|6554.7|6551.9|6554.6|6551.8|0
1619207610000|2021-04-23 19:53:30|6554.7|6551.9|6554.6|6551.8|6554.7|6551.9|6554.6|6551.8|0
1619207640000|2021-04-23 19:54:00|6554.5|6551.7|6554.2|6551.4|6554.5|6551.7|6554.1|6551.3|1
1619207650000|2021-04-23 19:54:10|6555|6552.2|6555.7|6552.9|6555.7|6552.9|6555|6552.2|15
1619207660000|2021-04-23 19:54:20|6555.6|6552.8|6556.7|6553.9|6556.7|6553.9|6555.2|6552.4|22
1619207670000|2021-04-23 19:54:30|6557.1|6554.3|6557.1|6554.3|6557.1|6554.3|6557.1|6554.3|4
1619207680000|2021-04-23 19:54:40|6556.7|6553.9|6556.7|6553.9|6556.7|6553.9|6556.7|6553.9|0
1619207690000|2021-04-23 19:54:50|6557.7|6554.9|6558.7|6555.9|6558.7|6555.9|6557.7|6554.9|103
1619207700000|2021-04-23 19:55:00|6557.9|6555.1|6556.1|6553.3|6557.9|6555.1|6556.1|6553.3|14
1619207710000|2021-04-23 19:55:10|6555.1|6552.3|6556.6|6553.8|6556.7|6553.9|6555.1|6552.3|39
1619207720000|2021-04-23 19:55:20|6555.7|6552.9|6555.2|6552.4|6556.1|6553.3|6554.8|6552|0
1619207730000|2021-04-23 19:55:30|6555.1|6552.3|6555.2|6552.4|6555.2|6552.4|6554.6|6551.8|18
1619207750000|2021-04-23 19:55:50|6555.7|6552.9|6555.2|6552.4|6555.7|6552.9|6555.2|6552.4|29
1619207760000|2021-04-23 19:56:00|6554.7|6551.9|6554.7|6551.9|6554.7|6551.9|6554.7|6551.9|0
1619207770000|2021-04-23 19:56:10|6554.8|6552|6556.2|6553.4|6556.2|6553.4|6554.8|6552|11
1619207780000|2021-04-23 19:56:20|||||||||2
1619207790000|2021-04-23 19:56:30|||||||||1
1619207800000|2021-04-23 19:56:40|6556.3|6553.5|6556.1|6553.3|6556.7|6553.9|6556.1|6553.3|13
1619207810000|2021-04-23 19:56:50|6555.3|6552.5|6555.1|6552.3|6555.3|6552.5|6555.1|6552.3|18
1619207820000|2021-04-23 19:57:00|6555.2|6552.4|6555.2|6552.4|6555.6|6552.8|6555.2|6552.4|2
1619207830000|2021-04-23 19:57:10|6555.7|6552.9|6556.2|6553.4|6556.2|6553.4|6555.7|6552.9|0
1619207840000|2021-04-23 19:57:20|6556.1|6553.3|6556.1|6553.3|6556.1|6553.3|6556.1|6553.3|0
1619207850000|2021-04-23 19:57:30|6555.6|6552.8|6555.2|6552.4|6555.6|6552.8|6555.2|6552.4|1
1619207860000|2021-04-23 19:57:40|6555.7|6552.9|6555.6|6552.8|6556.1|6553.3|6555.6|6552.8|0
1619207870000|2021-04-23 19:57:50|6555.3|6552.5|6555.7|6552.9|6556.1|6553.3|6555.3|6552.5|0
1619207880000|2021-04-23 19:58:00|6555.6|6552.8|6555.6|6552.8|6555.7|6552.9|6555.6|6552.8|1
1619207890000|2021-04-23 19:58:10|6555.1|6552.3|6555.2|6552.4|6555.2|6552.4|6555.1|6552.3|0
1619207900000|2021-04-23 19:58:20|6555.7|6552.9|6554.7|6551.9|6555.7|6552.9|6554.7|6551.9|0
1619207910000|2021-04-23 19:58:30|6554.6|6551.8|6554.6|6551.8|6554.6|6551.8|6554.6|6551.8|0
1619207920000|2021-04-23 19:58:40|6554.1|6551.3|6554.6|6551.8|6554.7|6551.9|6554.1|6551.3|0
1619207930000|2021-04-23 19:58:50|6554.7|6551.9|6554.7|6551.9|6554.7|6551.9|6554.7|6551.9|0
1619207940000|2021-04-23 19:59:00|6554.6|6551.8|6554.6|6551.8|6554.7|6551.9|6554.6|6551.8|0
1619207950000|2021-04-23 19:59:10|6554.7|6551.9|6554.1|6551.3|6554.7|6551.9|6554.1|6551.3|0
1619207960000|2021-04-23 19:59:20|6554.2|6551.4|6554.2|6551.4|6555.1|6552.3|6554.2|6551.4|5
1619207970000|2021-04-23 19:59:30|6555.1|6552.3|6555.1|6552.3|6555.1|6552.3|6554.6|6551.8|1
1619207980000|2021-04-23 19:59:40|6555|6552.2|6555.6|6552.8|6556.1|6553.3|6555|6552.2|7
1619207990000|2021-04-23 19:59:50|6555.5|6552.7|6555.5|6552.7|6556.1|6553.3|6555.5|6552.7|2
1619208000000|2021-04-23 20:00:00|6555.6|6552.8|6555.1|6552.3|6556.5|6553.7|6555.1|6552.3|10
1619208010000|2021-04-23 20:00:10|6555|6552.2|6555.2|6552.4|6555.7|6552.9|6555|6552.2|6
1619208020000|2021-04-23 20:00:20|6555.1|6552.3|6555.1|6552.3|6555.2|6552.4|6555.1|6552.3|0
1619208030000|2021-04-23 20:00:30|6555.6|6552.8|6555.6|6552.8|6555.7|6552.9|6555.6|6552.8|0
1619208040000|2021-04-23 20:00:40|6555.7|6552.9|6556.7|6553.9|6556.7|6553.9|6555.7|6552.9|1
1619208050000|2021-04-23 20:00:50|6556.6|6553.8|6556.7|6553.9|6556.7|6553.9|6556.6|6553.8|0
1619208060000|2021-04-23 20:01:00|6557.1|6554.3|6556.6|6553.8|6557.6|6554.8|6556.6|6553.8|1
1619208090000|2021-04-23 20:01:30|6556.5|6553.7|6555.6|6552.8|6556.5|6553.7|6555.5|6552.7|1
1619208100000|2021-04-23 20:01:40|6555.5|6552.7|6555.7|6552.9|6555.7|6552.9|6555.5|6552.7|10
1619208110000|2021-04-23 20:01:50|6556.6|6553.8|6556.6|6553.8|6556.7|6553.9|6556.5|6553.7|0
1619208120000|2021-04-23 20:02:00|6556.5|6553.7|6558.5|6555.7|6559.6|6556.8|6556.5|6553.7|142
1619208130000|2021-04-23 20:02:10|||||||||1
1619208140000|2021-04-23 20:02:20|6557.7|6554.9|6558|6555.2|6558.1|6555.3|6557.6|6554.8|2
1619208150000|2021-04-23 20:02:30|6558.1|6555.3|6558|6555.2|6558.5|6555.7|6558|6555.2|31
1619208160000|2021-04-23 20:02:40|6557.5|6554.7|6557.5|6554.7|6557.6|6554.8|6557.5|6554.7|4
1619208170000|2021-04-23 20:02:50|||||||||1
1619208200000|2021-04-23 20:03:20|6557.6|6554.8|6558|6555.2|6558.1|6555.3|6557.6|6554.8|0
1619208210000|2021-04-23 20:03:30|6557.6|6554.8|6558.1|6555.3|6558.1|6555.3|6557.6|6554.8|0
1619208220000|2021-04-23 20:03:40|6558.5|6555.7|6558.5|6555.7|6558.5|6555.7|6558.5|6555.7|0
1619208240000|2021-04-23 20:04:00|6558.1|6555.3|6558.1|6555.3|6558.1|6555.3|6557.6|6554.8|1
1619208270000|2021-04-23 20:04:30|6557.5|6554.7|6558|6555.2|6558.1|6555.3|6557.5|6554.7|4
1619208280000|2021-04-23 20:04:40|6557.5|6554.7|6557.5|6554.7|6557.6|6554.8|6557.5|6554.7|1
1619208290000|2021-04-23 20:04:50|6557.6|6554.8|6557.7|6554.9|6557.7|6554.9|6557.5|6554.7|0
1619208300000|2021-04-23 20:05:00|6558.1|6555.3|6558.1|6555.3|6558.1|6555.3|6558.1|6555.3|0
1619208320000|2021-04-23 20:05:20|6558|6555.2|6557.5|6554.7|6558|6555.2|6557.5|6554.7|0
1619208370000|2021-04-23 20:06:10|||||||||5
1619208420000|2021-04-23 20:07:00|||||||||1
1619208460000|2021-04-23 20:07:40|6556.5|6553.7|6554.6|6551.8|6556.5|6553.7|6554.6|6551.8|53
1619208470000|2021-04-23 20:07:50|6554.5|6551.7|6554.6|6551.8|6554.6|6551.8|6554.5|6551.7|0
1619208480000|2021-04-23 20:08:00|6555|6552.2|6555|6552.2|6555|6552.2|6555|6552.2|0
1619208490000|2021-04-23 20:08:10|6554.6|6551.8|6554.5|6551.7|6554.6|6551.8|6554.5|6551.7|1
1619208500000|2021-04-23 20:08:20|6554.6|6551.8|6554.6|6551.8|6554.6|6551.8|6554.6|6551.8|0
1619208510000|2021-04-23 20:08:30|6554|6551.2|6554.1|6551.3|6554.6|6551.8|6554|6551.2|1
1619208520000|2021-04-23 20:08:40|6554.2|6551.4|6554.2|6551.4|6554.6|6551.8|6554.1|6551.3|0
1619208540000|2021-04-23 20:09:00|6553.7|6550.9|6553.6|6550.8|6553.7|6550.9|6553.1|6550.3|7
1619208550000|2021-04-23 20:09:10|6553.1|6550.3|6553.2|6550.4|6553.2|6550.4|6553.1|6550.3|0
1619208570000|2021-04-23 20:09:30|6553.6|6550.8|6553.6|6550.8|6553.6|6550.8|6553.6|6550.8|0
1619208580000|2021-04-23 20:09:40|6553.2|6550.4|6553.1|6550.3|6553.2|6550.4|6553.1|6550.3|2
1619208590000|2021-04-23 20:09:50|6554.1|6551.3|6554.1|6551.3|6554.1|6551.3|6554.1|6551.3|3
1619208600000|2021-04-23 20:10:00|6554|6551.2|6554.1|6551.3|6554.2|6551.4|6554|6551.2|5
1619208610000|2021-04-23 20:10:10|||||||||44
1619208620000|2021-04-23 20:10:20|6554.5|6551.7|6555|6552.2|6555|6552.2|6554.5|6551.7|1
1619208630000|2021-04-23 20:10:30|6554.6|6551.8|6554.6|6551.8|6554.6|6551.8|6554.6|6551.8|0
1619208640000|2021-04-23 20:10:40|6555.1|6552.3|6555|6552.2|6555.1|6552.3|6555|6552.2|4
1619208650000|2021-04-23 20:10:50|||||||||1
1619208670000|2021-04-23 20:11:10|6554.2|6551.4|6554.1|6551.3|6554.5|6551.7|6554.1|6551.3|6
1619208680000|2021-04-23 20:11:20|6554.2|6551.4|6554.1|6551.3|6554.2|6551.4|6554.1|6551.3|0
1619208690000|2021-04-23 20:11:30|6553.6|6550.8|6553.7|6550.9|6553.7|6550.9|6553.6|6550.8|2
1619208700000|2021-04-23 20:11:40|6553.6|6550.8|6553.6|6550.8|6553.7|6550.9|6553.6|6550.8|0
1619208710000|2021-04-23 20:11:50|6554.1|6551.3|6553.7|6550.9|6554.1|6551.3|6553.6|6550.8|0
1619208720000|2021-04-23 20:12:00|6554.1|6551.3|6554.1|6551.3|6554.1|6551.3|6554|6551.2|0
1619208730000|2021-04-23 20:12:10|6553.6|6550.8|6553.6|6550.8|6554.1|6551.3|6553.1|6550.3|3
1619208750000|2021-04-23 20:12:30|6553.7|6550.9|6553.6|6550.8|6553.7|6550.9|6553.6|6550.8|0
1619208770000|2021-04-23 20:12:50|6553.7|6550.9|6554|6551.2|6554|6551.2|6553.7|6550.9|0
1619208780000|2021-04-23 20:13:00|6553.1|6550.3|6553.6|6550.8|6553.6|6550.8|6553.1|6550.3|0
1619208790000|2021-04-23 20:13:10|6553.1|6550.3|6553.6|6550.8|6553.6|6550.8|6553.1|6550.3|0
1619208810000|2021-04-23 20:13:30|6553.1|6550.3|6553.1|6550.3|6553.1|6550.3|6553.1|6550.3|0
1619208820000|2021-04-23 20:13:40|6553.6|6550.8|6553.6|6550.8|6553.6|6550.8|6553.6|6550.8|0
1619208830000|2021-04-23 20:13:50|6553.7|6550.9|6553.6|6550.8|6554.1|6551.3|6553.6|6550.8|0
1619208840000|2021-04-23 20:14:00|6553.7|6550.9|6553.6|6550.8|6554|6551.2|6553.6|6550.8|2
1619208870000|2021-04-23 20:14:30|6554.7|6551.9|6554.7|6551.9|6555|6552.2|6554.7|6551.9|19
1619208880000|2021-04-23 20:14:40|6555.1|6552.3|6555.1|6552.3|6555.1|6552.3|6555.1|6552.3|0
1619208900000|2021-04-23 20:15:00|6554.7|6551.9|6554.7|6551.9|6554.7|6551.9|6554.7|6551.9|1
1619208910000|2021-04-23 20:15:10|6554.2|6551.4|6554.2|6551.4|6554.7|6551.9|6553.6|6550.8|6
1619208930000|2021-04-23 20:15:30|6554.3|6551.5|6554.7|6551.9|6554.7|6551.9|6554.3|6551.5|0
1619208940000|2021-04-23 20:15:40|6555.1|6552.3|6555.1|6552.3|6555.1|6552.3|6555.1|6552.3|0
1619208960000|2021-04-23 20:16:00|6554.7|6551.9|6554.7|6551.9|6554.7|6551.9|6554.7|6551.9|1
1619208970000|2021-04-23 20:16:10|6554.2|6551.4|6554.2|6551.4|6554.2|6551.4|6554.2|6551.4|0
1619208980000|2021-04-23 20:16:20|6555.6|6552.8|6555.1|6552.3|6555.6|6552.8|6555.1|6552.3|40
1619209020000|2021-04-23 20:17:00|6554.2|6551.4|6554.1|6551.3|6554.2|6551.4|6554.1|6551.3|0
1619209030000|2021-04-23 20:17:10|6554.7|6551.9|6554.1|6551.3|6554.7|6551.9|6554.1|6551.3|0
1619209040000|2021-04-23 20:17:20|6554.2|6551.4|6554.2|6551.4|6554.2|6551.4|6554.2|6551.4|0
1619209060000|2021-04-23 20:17:40|||||||||12
1619209070000|2021-04-23 20:17:50|6554.1|6551.3|6554.1|6551.3|6554.1|6551.3|6554.1|6551.3|0
1619209080000|2021-04-23 20:18:00|6554.2|6551.4|6554.2|6551.4|6554.2|6551.4|6554.2|6551.4|0
1619209090000|2021-04-23 20:18:10|6554.1|6551.3|6554.1|6551.3|6554.1|6551.3|6554.1|6551.3|0
1619209110000|2021-04-23 20:18:30|6554.2|6551.4|6555.9|6553.1|6556.1|6553.3|6554.2|6551.4|26
1619209120000|2021-04-23 20:18:40|6555.1|6552.3|6554.2|6551.4|6555.1|6552.3|6554.2|6551.4|2
1619209130000|2021-04-23 20:18:50|6554.7|6551.9|6555.2|6552.4|6555.2|6552.4|6554.7|6551.9|2
1619209160000|2021-04-23 20:19:20|||||||||7
1619209170000|2021-04-23 20:19:30|6554.2|6551.4|6554.2|6551.4|6554.2|6551.4|6554.2|6551.4|3
1619209200000|2021-04-23 20:20:00|||||||||1
1619209210000|2021-04-23 20:20:10|6555.1|6552.3|6555.1|6552.3|6555.1|6552.3|6555.1|6552.3|0
1619209280000|2021-04-23 20:21:20|6554.6|6551.8|6554.6|6551.8|6554.6|6551.8|6554.6|6551.8|0
1619209290000|2021-04-23 20:21:30|6554.2|6551.4|6554.2|6551.4|6554.2|6551.4|6554.2|6551.4|0
1619209310000|2021-04-23 20:21:50|6555.1|6552.3|6555.1|6552.3|6555.1|6552.3|6555.1|6552.3|0
1619209320000|2021-04-23 20:22:00|6554.2|6551.4|6555.1|6552.3|6555.1|6552.3|6554.2|6551.4|2
1619209330000|2021-04-23 20:22:10|6554.2|6551.4|6554.2|6551.4|6555.1|6552.3|6554.2|6551.4|5
1619209360000|2021-04-23 20:22:40|6554.7|6551.9|6554.7|6551.9|6554.7|6551.9|6554.7|6551.9|1
1619209380000|2021-04-23 20:23:00|6555.1|6552.3|6555.1|6552.3|6555.1|6552.3|6555.1|6552.3|0
1619209410000|2021-04-23 20:23:30|6554.7|6551.9|6554.7|6551.9|6554.7|6551.9|6554.7|6551.9|0
1619209420000|2021-04-23 20:23:40|6555.1|6552.3|6555.1|6552.3|6555.1|6552.3|6555.1|6552.3|0
1619209440000|2021-04-23 20:24:00|6554.7|6551.9|6554.7|6551.9|6554.7|6551.9|6554.7|6551.9|0
1619209460000|2021-04-23 20:24:20|||||||||4
1619209480000|2021-04-23 20:24:40|6555.5|6552.7|6555.7|6552.9|6555.7|6552.9|6555.5|6552.7|12
1619209490000|2021-04-23 20:24:50|6555.6|6552.8|6555.7|6552.9|6555.7|6552.9|6555.6|6552.8|0
1619209500000|2021-04-23 20:25:00|6555.6|6552.8|6555.1|6552.3|6555.7|6552.9|6555.1|6552.3|2
1619209510000|2021-04-23 20:25:10|||||||||1
1619209530000|2021-04-23 20:25:30|6555.2|6552.4|6555.6|6552.8|6555.7|6552.9|6555.2|6552.4|2
1619209540000|2021-04-23 20:25:40|6555.7|6552.9|6555.7|6552.9|6555.7|6552.9|6555.2|6552.4|1
1619209560000|2021-04-23 20:26:00|6556.1|6553.3|6555.2|6552.4|6556.1|6553.3|6555.2|6552.4|0
1619209570000|2021-04-23 20:26:10|||||||||7
1619209580000|2021-04-23 20:26:20|6555.1|6552.3|6555.2|6552.4|6555.2|6552.4|6555.1|6552.3|13
1619209590000|2021-04-23 20:26:30|6555.6|6552.8|6555.6|6552.8|6555.6|6552.8|6555.6|6552.8|0
1619209600000|2021-04-23 20:26:40|6556.1|6553.3|6558.9|6556.1|6559.1|6556.3|6555.6|6552.8|20
1619209610000|2021-04-23 20:26:50|6558.5|6555.7|6558.1|6555.3|6558.5|6555.7|6558.1|6555.3|2
1619209620000|2021-04-23 20:27:00|6557.6|6554.8|6556.1|6553.3|6557.6|6554.8|6556.1|6553.3|13
1619209630000|2021-04-23 20:27:10|6555.6|6552.8|6556.1|6553.3|6556.1|6553.3|6555.6|6552.8|0
1619209670000|2021-04-23 20:27:50|||||||||1
1619209750000|2021-04-23 20:29:10|6556.5|6553.7|6557|6554.2|6557.1|6554.3|6556.5|6553.7|25
1619209760000|2021-04-23 20:29:20|6556.9|6554.1|6556.9|6554.1|6556.9|6554.1|6556.9|6554.1|1
1619209770000|2021-04-23 20:29:30|6556.5|6553.7|6556.5|6553.7|6556.5|6553.7|6556.5|6553.7|0
1619209780000|2021-04-23 20:29:40|6556.9|6554.1|6557|6554.2|6557|6554.2|6556.9|6554.1|1
1619209800000|2021-04-23 20:30:00|6556.5|6553.7|6557|6554.2|6557|6554.2|6556.5|6553.7|0
1619209840000|2021-04-23 20:30:40|6556.5|6553.7|6557.1|6554.3|6557.1|6554.3|6556.5|6553.7|3
1619209890000|2021-04-23 20:31:30|6557.9|6555.1|6556.1|6553.3|6558.1|6555.3|6556.1|6553.3|43
1619209920000|2021-04-23 20:32:00|6555.6|6552.8|6555.6|6552.8|6555.6|6552.8|6555.6|6552.8|1
1619209940000|2021-04-23 20:32:20|6556.1|6553.3|6557|6554.2|6557|6554.2|6556.1|6553.3|3
1619209950000|2021-04-23 20:32:30|6557.1|6554.3|6557.1|6554.3|6557.1|6554.3|6557|6554.2|2
1619209960000|2021-04-23 20:32:40|||||||||2
1619210000000|2021-04-23 20:33:20|6557|6554.2|6557.1|6554.3|6557.1|6554.3|6557|6554.2|0
1619210010000|2021-04-23 20:33:30|||||||||2
1619210020000|2021-04-23 20:33:40|6557|6554.2|6557|6554.2|6557.1|6554.3|6557|6554.2|4
1619210030000|2021-04-23 20:33:50|6557.1|6554.3|6557.1|6554.3|6557.1|6554.3|6557.1|6554.3|0
1619210040000|2021-04-23 20:34:00|6557|6554.2|6557.1|6554.3|6557.1|6554.3|6557|6554.2|11
1619210060000|2021-04-23 20:34:20|6557|6554.2|6557.1|6554.3|6557.1|6554.3|6557|6554.2|1
1619210070000|2021-04-23 20:34:30|||||||||24
1619210080000|2021-04-23 20:34:40|||||||||1
1619210090000|2021-04-23 20:34:50|||||||||3
1619210100000|2021-04-23 20:35:00|6556.5|6553.7|6556.5|6553.7|6556.5|6553.7|6556.5|6553.7|36
1619210110000|2021-04-23 20:35:10|||||||||4
1619210120000|2021-04-23 20:35:20|6555.5|6552.7|6555.5|6552.7|6555.5|6552.7|6555.5|6552.7|42
1619210130000|2021-04-23 20:35:30|6556.6|6553.8|6556|6553.2|6556.6|6553.8|6556|6553.2|3
1619210140000|2021-04-23 20:35:40|6556.4|6553.6|6556.1|6553.3|6556.5|6553.7|6556.1|6553.3|1
1619210150000|2021-04-23 20:35:50|6555.9|6553.1|6555.5|6552.7|6555.9|6553.1|6555.5|6552.7|25
1619210160000|2021-04-23 20:36:00|6555|6552.2|6555|6552.2|6555|6552.2|6555|6552.2|9
1619210170000|2021-04-23 20:36:10|6555.5|6552.7|6554.5|6551.7|6555.5|6552.7|6554.5|6551.7|27
1619210180000|2021-04-23 20:36:20|||||||||58
1619210190000|2021-04-23 20:36:30|6555|6552.2|6555|6552.2|6555|6552.2|6555|6552.2|9
1619210200000|2021-04-23 20:36:40|||||||||1
1619210220000|2021-04-23 20:37:00|6554|6551.2|6553.5|6550.7|6554|6551.2|6553.5|6550.7|5
1619210230000|2021-04-23 20:37:10|6554.5|6551.7|6554.5|6551.7|6554.5|6551.7|6554.5|6551.7|0
1619210240000|2021-04-23 20:37:20|6553.5|6550.7|6554|6551.2|6554|6551.2|6553.5|6550.7|7
1619210270000|2021-04-23 20:37:50|6553.9|6551.1|6554|6551.2|6554|6551.2|6553.5|6550.7|17
1619210280000|2021-04-23 20:38:00|||||||||5
1619210290000|2021-04-23 20:38:10|||||||||1
1619210310000|2021-04-23 20:38:30|6553.9|6551.1|6553.5|6550.7|6553.9|6551.1|6553.5|6550.7|10
1619210320000|2021-04-23 20:38:40|||||||||2
1619210330000|2021-04-23 20:38:50|6554|6551.2|6554|6551.2|6554|6551.2|6553.5|6550.7|17
1619210360000|2021-04-23 20:39:20|6554.5|6551.7|6554|6551.2|6554.5|6551.7|6554|6551.2|6
1619210390000|2021-04-23 20:39:50|||||||||1
1619210400000|2021-04-23 20:40:00|6553.9|6551.1|6554|6551.2|6554|6551.2|6553.5|6550.7|12
1619210410000|2021-04-23 20:40:10|6553.5|6550.7|6553.5|6550.7|6553.5|6550.7|6553.5|6550.7|6
1619210420000|2021-04-23 20:40:20|6554|6551.2|6553.6|6550.8|6554|6551.2|6553.5|6550.7|10
1619210430000|2021-04-23 20:40:30|6554|6551.2|6553.5|6550.7|6554|6551.2|6553.5|6550.7|34
1619210440000|2021-04-23 20:40:40|6553.9|6551.1|6553.5|6550.7|6553.9|6551.1|6553.5|6550.7|13
1619210450000|2021-04-23 20:40:50|6553.4|6550.6|6553.3|6550.5|6553.4|6550.6|6553.3|6550.5|10
1619210460000|2021-04-23 20:41:00|6552.5|6549.7|6553|6550.2|6553|6550.2|6552.5|6549.7|3
1619210470000|2021-04-23 20:41:10|||||||||1
1619210490000|2021-04-23 20:41:30|6553.9|6551.1|6553.3|6550.5|6553.9|6551.1|6553.3|6550.5|17
1619210500000|2021-04-23 20:41:40|6552.9|6550.1|6552.9|6550.1|6553.9|6551.1|6552.9|6550.1|10
1619210510000|2021-04-23 20:41:50|||||||||7
1619210520000|2021-04-23 20:42:00|6553|6550.2|6552.9|6550.1|6553|6550.2|6552.9|6550.1|7
1619210530000|2021-04-23 20:42:10|6553.3|6550.5|6552.9|6550.1|6553.5|6550.7|6552.9|6550.1|5
1619210540000|2021-04-23 20:42:20|6553.9|6551.1|6552.9|6550.1|6553.9|6551.1|6552.9|6550.1|9
1619210550000|2021-04-23 20:42:30|||||||||6
1619210590000|2021-04-23 20:43:10|6553|6550.2|6552.9|6550.1|6553|6550.2|6552.9|6550.1|2
1619210600000|2021-04-23 20:43:20|6553|6550.2|6552.9|6550.1|6553|6550.2|6552.9|6550.1|4
1619210640000|2021-04-23 20:44:00|6552.5|6549.7|6552.9|6550.1|6552.9|6550.1|6552.5|6549.7|5
1619210690000|2021-04-23 20:44:50|6552.5|6549.7|6552|6549.2|6552.9|6550.1|6552|6549.2|7
1619210700000|2021-04-23 20:45:00|6552.5|6549.7|6552.9|6550.1|6553|6550.2|6552.5|6549.7|9
1619210760000|2021-04-23 20:46:00|6552.4|6549.6|6552|6549.2|6552.4|6549.6|6552|6549.2|3
1619210770000|2021-04-23 20:46:10|6552.9|6550.1|6552.9|6550.1|6552.9|6550.1|6552.9|6550.1|0
1619210780000|2021-04-23 20:46:20|6552|6549.2|6551.6|6548.8|6552|6549.2|6551.6|6548.8|24
1619210790000|2021-04-23 20:46:30|||||||||8
1619210800000|2021-04-23 20:46:40|6551.4|6548.6|6551|6548.2|6551.4|6548.6|6551|6548.2|0
1619210810000|2021-04-23 20:46:50|||||||||7
1619210820000|2021-04-23 20:47:00|||||||||1
1619210830000|2021-04-23 20:47:10|6551.4|6548.6|6551.4|6548.6|6551.4|6548.6|6551.4|6548.6|2
1619210840000|2021-04-23 20:47:20|6550.5|6547.7|6551|6548.2|6551|6548.2|6550.5|6547.7|0
1619210850000|2021-04-23 20:47:30|6550.9|6548.1|6550|6547.2|6550.9|6548.1|6550|6547.2|23
1619210860000|2021-04-23 20:47:40|6549|6546.2|6549.5|6546.7|6549.5|6546.7|6549|6546.2|10
1619210880000|2021-04-23 20:48:00|6549.9|6547.1|6550|6547.2|6550|6547.2|6549.9|6547.1|0
1619210890000|2021-04-23 20:48:10|6549.9|6547.1|6549.1|6546.3|6549.9|6547.1|6549.1|6546.3|4
1619210910000|2021-04-23 20:48:30|6549.5|6546.7|6550|6547.2|6550.1|6547.3|6549.2|6546.4|8
1619210940000|2021-04-23 20:49:00|6549.9|6547.1|6549|6546.2|6549.9|6547.1|6549|6546.2|19
1619210950000|2021-04-23 20:49:10|6548.6|6545.8|6548|6545.2|6549|6546.2|6548|6545.2|5
1619210960000|2021-04-23 20:49:20|||||||||4
1619210970000|2021-04-23 20:49:30|6548.9|6546.1|6548|6545.2|6548.9|6546.1|6548|6545.2|5
1619210980000|2021-04-23 20:49:40|6548.4|6545.6|6548|6545.2|6549|6546.2|6548|6545.2|16
1619210990000|2021-04-23 20:49:50|6548.1|6545.3|6549|6546.2|6549|6546.2|6548.1|6545.3|11
1619211000000|2021-04-23 20:50:00|6549.9|6547.1|6549|6546.2|6550|6547.2|6549|6546.2|11
1619211010000|2021-04-23 20:50:10|||||||||50
1619211030000|2021-04-23 20:50:30|6548|6545.2|6548|6545.2|6548|6545.2|6548|6545.2|2
1619211040000|2021-04-23 20:50:40|6547.9|6545.1|6548|6545.2|6548|6545.2|6547.9|6545.1|0
1619211060000|2021-04-23 20:51:00|6548.9|6546.1|6548|6545.2|6548.9|6546.1|6547.9|6545.1|0
1619211070000|2021-04-23 20:51:10|6547.9|6545.1|6547.9|6545.1|6547.9|6545.1|6547.9|6545.1|3
1619211090000|2021-04-23 20:51:30|6547|6544.2|6547|6544.2|6547|6544.2|6547|6544.2|1
1619211100000|2021-04-23 20:51:40|||||||||1
1619211110000|2021-04-23 20:51:50|||||||||3
1619211130000|2021-04-23 20:52:10|6546.4|6543.6|6546.9|6544.1|6547|6544.2|6546|6543.2|15
1619211150000|2021-04-23 20:52:30|6546.4|6543.6|6546.4|6543.6|6546.5|6543.7|6546.4|6543.6|1
1619211170000|2021-04-23 20:52:50|6546.5|6543.7|6546.4|6543.6|6547|6544.1|6546.4|6543|4
1619211180000|2021-04-23 20:53:00|6545.9|6543.1|6545.9|6543.1|6545.9|6543.1|6545.9|6543.1|2
1619211210000|2021-04-23 20:53:30|6546|6543.2|6546|6543.2|6546|6543.2|6546|6543.2|2
1619211240000|2021-04-23 20:54:00|6545.9|6543.1|6545.6|6542.8|6545.9|6543.1|6545.4|6542.6|15
1619211250000|2021-04-23 20:54:10|6546|6543.2|6546|6543.2|6546|6543.2|6546|6543.2|0
1619211260000|2021-04-23 20:54:20|6546.1|6543.3|6547|6544.2|6547|6544.2|6546.1|6543.3|14
1619211270000|2021-04-23 20:54:30|6546.6|6543.8|6546.5|6543.7|6546.6|6543.8|6546.5|6543.7|3
1619211300000|2021-04-23 20:55:00|6546.4|6543.6|6545|6542.2|6546.4|6543.6|6544.9|6542.1|9
1619211310000|2021-04-23 20:55:10|6545.2|6542.4|6546|6543.2|6546|6543.2|6545.2|6542.4|0
1619211330000|2021-04-23 20:55:30|6545.9|6543.1|6545.6|6542.8|6545.9|6543.1|6545.6|6542.8|0
1619211350000|2021-04-23 20:55:50|6545.5|6542.7|6545.5|6542.7|6546|6543.1|6545.5|6542|0
1619211360000|2021-04-23 20:56:00|6546|6542|6545.1|6542.3|6546|6542.3|6545.1|6542|0
1619211370000|2021-04-23 20:56:10|||||||||1
1619211390000|2021-04-23 20:56:30|6545.5|6542.7|6545.5|6542.7|6545.5|6542.7|6545.5|6542.7|0
1619211410000|2021-04-23 20:56:50|6544.9|6542.1|6545.4|6542.6|6545.4|6542.6|6544.9|6542.1|0
1619211420000|2021-04-23 20:57:00|6544.9|6542.1|6544.9|6542.1|6544.9|6542.1|6544.9|6542.1|0
1619211450000|2021-04-23 20:57:30|6545|6542.2|6545|6542.2|6545|6542.2|6545|6542.2|0
1619211460000|2021-04-23 20:57:40|6544.5|6541.7|6545|6542.2|6545|6542.2|6544.5|6541.7|2
1619211480000|2021-04-23 20:58:00|6544.5|6541.7|6545|6542.2|6545|6542.2|6544.5|6541.7|5
1619211490000|2021-04-23 20:58:10|6543.4|6540.6|6544.5|6541.7|6545.2|6541.7|6543.1|6540.3|26
1619211500000|2021-04-23 20:58:20|6543.9|6541.1|6546|6542|6548.1|6542.7|6543.9|6538.1|3
1619211510000|2021-04-23 20:58:30|6545.6|6541.6|6544.6|6540.6|6548.5|6541.9|6544.6|6538.5|0
1619211520000|2021-04-23 20:58:40|6544.1|6541.3|6545.2|6541.2|6545.2|6541.7|6544.1|6541.2|0
1619211530000|2021-04-23 20:58:50|6544.5|6541.7|6544.2|6540.2|6545.2|6541.7|6544.2|6540.2|7
1619211540000|2021-04-23 20:59:00|6544.6|6540.6|6546.8|6542.8|6547.7|6543.2|6543.5|6537.7|2
1619211550000|2021-04-23 20:59:10|6546.5|6543.7|6545.9|6543.1|6546.5|6543.7|6545.9|6543.1|1
1619211570000|2021-04-23 20:59:30|6548.1|6538.1|6544.6|6540.6|6548.1|6540.6|6544.6|6538.1|22
1619211580000|2021-04-23 20:59:40|6545.4|6541.4|6548.7|6538.7|6548.7|6541.4|6545.4|6538.7|1
1619211590000|2021-04-23 20:59:50|6549.2|6539.2|6550.2|6540.2|6550.2|6544.2|6546.5|6539.2|47
1619211600000|2021-04-23 21:00:00|6548.5|6538.5|6548.5|6538.5|6548.5|6538.5|6548.5|6538.5|0
1619388000000|2021-04-25 22:00:00|6550.9|6540.9|6550.3|6540.3|6551.3|6545.4|6548.4|6540.3|0
1619388010000|2021-04-25 22:00:10|6549.3|6539.3|6547.8|6537.8|6549.3|6539.3|6547.3|6537.3|0
1619388020000|2021-04-25 22:00:20|6547.9|6537.9|6545.4|6541.4|6547.9|6541.4|6544.8|6537.8|4
1619388030000|2021-04-25 22:00:30|6544.9|6540.9|6550.4|6540.4|6550.4|6541.9|6544.9|6538|3
1619388040000|2021-04-25 22:00:40|||||||||25
1619388050000|2021-04-25 22:00:50|6549.9|6539.9|6549.9|6539.9|6549.9|6539.9|6549.9|6539.9|0
1619388060000|2021-04-25 22:01:00|6546.9|6542.9|6550|6540|6550.4|6542.9|6546.9|6539.9|1
1619388070000|2021-04-25 22:01:10|6551.4|6541.4|6549.8|6547|6551.9|6547.9|6548.8|6541.4|11
1619388080000|2021-04-25 22:01:20|6548.9|6544.9|6552.5|6548.5|6555.1|6548.5|6548.3|6544.4|2
1619388090000|2021-04-25 22:01:30|6555.9|6545.9|6554.9|6550.9|6558.4|6550.9|6552.4|6545.4|23
1619388100000|2021-04-25 22:01:40|6557.9|6547.9|6556.5|6546.5|6558.4|6550.9|6554.9|6546.4|0
1619388110000|2021-04-25 22:01:50|6557.4|6547.4|6558.4|6548.4|6558.4|6550.9|6554.9|6546.4|3
1619388120000|2021-04-25 22:02:00|6558.9|6548.9|6554.9|6544.9|6558.9|6551.4|6554.9|6544.9|1
1619388140000|2021-04-25 22:02:20|6551.8|6547.8|6552.9|6542.9|6554.4|6547.8|6551.8|6542.9|0
1619388150000|2021-04-25 22:02:30|6552.8|6542.8|6549.4|6545.4|6552.8|6545.4|6549.4|6542.3|0
1619388160000|2021-04-25 22:02:40|6552.3|6542.3|6552.3|6542.3|6552.3|6542.3|6552.3|6542.3|0
1619388170000|2021-04-25 22:02:50|6550.8|6540.8|6547.4|6543.4|6550.9|6543.4|6547.4|6540.8|0
1619388180000|2021-04-25 22:03:00|6547.8|6543.8|6547.8|6543.8|6547.8|6543.8|6547.8|6543.8|0
1619388190000|2021-04-25 22:03:10|6547.4|6543.4|6552.3|6542.3|6552.3|6543.4|6547.4|6542.3|0
1619388200000|2021-04-25 22:03:20|6552.9|6542.9|6549.8|6545.8|6552.9|6545.8|6549.8|6542.9|0
1619388210000|2021-04-25 22:03:30|6552.9|6542.9|6550.8|6546.8|6553.9|6546.8|6550.8|6542.9|0
1619388220000|2021-04-25 22:03:40|6553.9|6543.9|6554.8|6544.8|6554.8|6544.8|6553.9|6543.9|0
1619388230000|2021-04-25 22:03:50|6551.4|6547.4|6552.2|6549.4|6554.8|6549.4|6551.4|6544.8|0
1619388240000|2021-04-25 22:04:00|6551.7|6548.9|6552.8|6548.8|6552.8|6548.9|6551.7|6548.8|0
1619388250000|2021-04-25 22:04:10|6552.2|6549.4|6552.4|6548.4|6552.4|6549.4|6551.7|6548.4|2
1619388270000|2021-04-25 22:04:30|6551.7|6548.9|6552.3|6548.3|6552.3|6548.9|6551.7|6548.3|0
1619388280000|2021-04-25 22:04:40|6551.8|6547.8|6551.8|6547.8|6551.8|6547.8|6551.8|6547.8|0
1619388290000|2021-04-25 22:04:50|6554.8|6544.8|6554.8|6544.8|6554.8|6544.8|6554.8|6544.8|0
1619388300000|2021-04-25 22:05:00|6554.3|6544.3|6554.3|6544.3|6554.3|6546.8|6550.8|6544.3|0
1619388310000|2021-04-25 22:05:10|6554.4|6544.4|6554.3|6544.3|6554.4|6544.4|6554.3|6544.3|0
1619388320000|2021-04-25 22:05:20|6552.4|6548.4|6554.9|6544.9|6554.9|6548.9|6551.7|6544.9|1
1619388330000|2021-04-25 22:05:30|6551.8|6547.8|6554.9|6544.9|6554.9|6547.8|6551.8|6544.9|0
1619388360000|2021-04-25 22:06:00|6555.3|6545.3|6551.8|6547.8|6555.3|6547.8|6551.8|6545.3|0
1619388380000|2021-04-25 22:06:20|6555.3|6545.3|6552.3|6548.3|6555.3|6548.3|6552.3|6545.3|0
1619388390000|2021-04-25 22:06:30|6555.3|6545.3|6555.8|6545.8|6555.8|6548.3|6552.3|6545.3|1
1619388400000|2021-04-25 22:06:40|6555.3|6545.3|6555.3|6545.3|6555.3|6545.3|6555.3|6545.3|0
1619388410000|2021-04-25 22:06:50|6552.3|6548.3|6552.3|6548.3|6552.3|6548.3|6552.3|6548.3|0
1619388420000|2021-04-25 22:07:00|||||||||1
1619388440000|2021-04-25 22:07:20|6551.2|6548.4|6552.3|6548.3|6552.3|6548.8|6551.2|6548.3|3
1619388460000|2021-04-25 22:07:40|6551.8|6547.8|6551.8|6547.8|6551.8|6547.8|6551.8|6547.8|3
1619388520000|2021-04-25 22:08:40|6552.3|6548.3|6552.3|6548.3|6552.3|6548.3|6552.3|6548.3|0
1619388600000|2021-04-25 22:10:00|||||||||1
1619388620000|2021-04-25 22:10:20|6551.2|6548.4|6551.2|6548.4|6551.2|6548.4|6551.2|6548.4|0
1619388660000|2021-04-25 22:11:00|6550.7|6547.9|6552.3|6548.3|6552.3|6548.4|6550.7|6547.9|11
1619388670000|2021-04-25 22:11:10|||||||||1
1619388690000|2021-04-25 22:11:30|6551.2|6548.4|6551.2|6548.4|6551.2|6548.4|6551.2|6548.4|0
1619388710000|2021-04-25 22:11:50|6552.3|6548.3|6552.4|6548.4|6552.4|6548.4|6552.3|6548.3|0
1619388720000|2021-04-25 22:12:00|6552.3|6548.3|6552.4|6548.4|6552.4|6548.9|6551.7|6548.3|0
1619388730000|2021-04-25 22:12:10|6555.8|6545.8|6556.3|6546.3|6556.3|6549.4|6553.4|6545.8|1
1619388740000|2021-04-25 22:12:20|6553.4|6549.4|6553.4|6549.4|6553.4|6549.4|6553.4|6549.4|0
1619388750000|2021-04-25 22:12:30|6556.3|6546.3|6556.3|6546.3|6556.3|6546.3|6556.3|6546.3|0
1619388760000|2021-04-25 22:12:40|6553.3|6550.5|6555.2|6552.4|6555.8|6552.4|6553.3|6550.5|2
1619388770000|2021-04-25 22:12:50|6554.8|6550.8|6556.3|6546.3|6556.3|6550.8|6553.9|6546.3|25
1619388780000|2021-04-25 22:13:00|6555.9|6545.9|6551.9|6547.9|6555.9|6548.5|6551.3|6545.9|2
1619388790000|2021-04-25 22:13:10|6553.4|6549.4|6556.3|6546.3|6556.3|6549.4|6553.4|6546.3|0
1619388810000|2021-04-25 22:13:30|6555.9|6545.9|6551.7|6548.9|6555.9|6548.9|6551.7|6545.9|0
1619388820000|2021-04-25 22:13:40|6551.3|6548.5|6552.4|6548.4|6552.4|6548.5|6551.2|6548.4|2
1619388890000|2021-04-25 22:14:50|6555.9|6545.9|6552.4|6548.4|6555.9|6549.5|6552.3|6545.9|2
1619388900000|2021-04-25 22:15:00|6551.3|6548.5|6552.4|6548.4|6556.8|6550.5|6551.3|6545|3
1619388920000|2021-04-25 22:15:20|6551.8|6549|6552.4|6548.4|6552.4|6549|6551.8|6548.4|0
1619388930000|2021-04-25 22:15:30|6551.8|6549|6552.4|6548.4|6552.4|6549|6551.8|6548.4|0
1619388940000|2021-04-25 22:15:40|6551.8|6549|6552.9|6548.9|6552.9|6549|6551.8|6548.9|0
1619388980000|2021-04-25 22:16:20|6552.4|6549.6|6552.4|6549.6|6552.4|6549.6|6552.4|6549.6|0
1619388990000|2021-04-25 22:16:30|6552.9|6548.9|6552.9|6548.9|6552.9|6548.9|6552.9|6548.9|1
1619389010000|2021-04-25 22:16:50|6556|6546|6553.4|6549.4|6556|6549.4|6553.4|6546|0
1619389020000|2021-04-25 22:17:00|6555.9|6545.9|6552.5|6548.5|6555.9|6550.1|6552.5|6545.4|4
1619389030000|2021-04-25 22:17:10|6552.9|6548.9|6552.9|6548.9|6552.9|6548.9|6552.9|6548.9|0
1619389040000|2021-04-25 22:17:20|6552.4|6549.6|6553.5|6549.5|6553.5|6549.6|6552.4|6549.5|0
1619389050000|2021-04-25 22:17:30|6552.5|6548.5|6552.5|6548.5|6552.5|6548.5|6552.5|6548.5|0
1619389060000|2021-04-25 22:17:40|6553.5|6549.5|6553.5|6549.5|6553.5|6549.5|6553.5|6549.5|0
1619389080000|2021-04-25 22:18:00|6552.5|6548.5|6552.5|6548.5|6552.5|6548.5|6552.5|6548.5|0
1619389090000|2021-04-25 22:18:10|6553.4|6549.4|6553.4|6549.4|6556.4|6549.4|6553.4|6546.4|1
1619389110000|2021-04-25 22:18:30|6552.5|6548.5|6552.5|6548.5|6552.5|6548.5|6552.5|6548.5|0
1619389120000|2021-04-25 22:18:40|6553.5|6549.5|6553.5|6549.5|6553.5|6549.5|6553.5|6549.5|0
1619389130000|2021-04-25 22:18:50|6556.4|6546.4|6553.5|6549.5|6556.4|6549.5|6553.5|6546.4|0
1619389140000|2021-04-25 22:19:00|6556.4|6546.4|6555.5|6551.5|6558.4|6552.1|6553.5|6546.4|4
1619389150000|2021-04-25 22:19:10|6558.4|6548.4|6555.5|6551.5|6558.4|6551.5|6555.4|6548.4|0
1619389160000|2021-04-25 22:19:20|6559.4|6549.4|6559.4|6549.4|6559.4|6549.4|6559.4|6549.4|4
1619389170000|2021-04-25 22:19:30|6556.8|6554|6556.8|6554|6556.8|6554|6556.8|6554|0
1619389190000|2021-04-25 22:19:50|6557.5|6553.5|6557.5|6553.5|6557.5|6553.5|6557.5|6553.5|0
1619389210000|2021-04-25 22:20:10|6557.4|6554.6|6558.3|6555.5|6558.3|6555.5|6557.4|6554.6|9
1619389230000|2021-04-25 22:20:30|6557.9|6555.1|6557.9|6555.1|6557.9|6555.1|6557.9|6555.1|0
1619389240000|2021-04-25 22:20:40|6558.3|6555.5|6559.8|6557|6559.8|6557|6558.3|6555.5|4
1619389260000|2021-04-25 22:21:00|6560.3|6557.5|6561.9|6551.9|6561.9|6557.5|6558.9|6551.8|4
1619389270000|2021-04-25 22:21:10|6560|6550|6559.9|6549.9|6560|6550|6559.9|6549.9|0
1619389290000|2021-04-25 22:21:30|6559.4|6549.4|6559.4|6549.4|6559.4|6549.4|6559.4|6549.4|0
1619389310000|2021-04-25 22:21:50|6559.5|6549.5|6559.5|6549.5|6559.5|6549.5|6559.5|6549.5|0
1619389320000|2021-04-25 22:22:00|6559.4|6549.4|6559.9|6549.9|6559.9|6549.9|6559.4|6549.4|0
1619389330000|2021-04-25 22:22:10|6560|6550|6559.9|6549.9|6560|6553.5|6557.5|6549.9|1
1619389340000|2021-04-25 22:22:20|6557.5|6553.5|6557.5|6553.5|6557.5|6553.5|6557.5|6553.5|0
1619389350000|2021-04-25 22:22:30|6561.9|6551.9|6561.9|6551.9|6561.9|6551.9|6561.9|6551.9|0
1619389360000|2021-04-25 22:22:40|6561.4|6551.4|6561.4|6551.4|6561.4|6551.4|6561.4|6551.4|0
1619389410000|2021-04-25 22:23:30|6557.9|6553.9|6557.9|6553.9|6557.9|6553.9|6557.9|6553.9|0
1619389440000|2021-04-25 22:24:00|6561|6551|6561.4|6551.4|6561.4|6551.4|6561|6551|0
1619389480000|2021-04-25 22:24:40|6558.4|6554.4|6557.9|6553.9|6558.4|6554.4|6557.9|6553.9|0
1619389500000|2021-04-25 22:25:00|6557|6553|6559.9|6549.9|6559.9|6553|6557|6549.9|0
1619389510000|2021-04-25 22:25:10|6559.4|6549.4|6559.4|6549.4|6559.4|6549.4|6559.4|6549.4|0
1619389530000|2021-04-25 22:25:30|6559.5|6549.5|6559.5|6549.5|6559.5|6549.5|6559.5|6549.5|0
1619389540000|2021-04-25 22:25:40|6559.4|6549.4|6559.4|6549.4|6559.4|6549.4|6559.4|6549.4|0
1619389610000|2021-04-25 22:26:50|6556.4|6552.4|6556.4|6552.4|6556.4|6552.4|6556.4|6552.4|0
1619389620000|2021-04-25 22:27:00|6555.9|6551.9|6557.4|6547.4|6557.4|6551.9|6555.9|6547.4|3
1619389630000|2021-04-25 22:27:10|||||||||2
1619389700000|2021-04-25 22:28:20|6557.9|6547.9|6558.4|6548.4|6559|6549|6557.9|6547.9|0
1619389710000|2021-04-25 22:28:30|6559|6549|6559.9|6549.9|6559.9|6549.9|6559|6549|0
1619389720000|2021-04-25 22:28:40|6559.4|6549.4|6559.4|6549.4|6559.4|6549.4|6559.4|6549.4|0
1619389740000|2021-04-25 22:29:00|6555.9|6551.9|6559.4|6549.4|6559.4|6551.9|6555.9|6549.4|0
1619389800000|2021-04-25 22:30:00|6555.9|6551.9|6559.4|6549.4|6559.4|6551.9|6555.9|6549.4|0
1619389820000|2021-04-25 22:30:20|6556.8|6554|6556.9|6554.1|6557.5|6554.1|6556.8|6553.5|0
1619389830000|2021-04-25 22:30:30|6557.4|6554.6|6555.9|6551.9|6557.5|6554.6|6555.9|6551.9|0
1619389840000|2021-04-25 22:30:40|6559|6549|6559|6549|6559|6551.9|6555.9|6549|2
1619389860000|2021-04-25 22:31:00|6558.9|6548.9|6557.9|6547.9|6558.9|6548.9|6557.9|6547.9|1
1619389880000|2021-04-25 22:31:20|6557.8|6547.8|6557.5|6547.5|6558|6548|6557.4|6547.4|0
1619389890000|2021-04-25 22:31:30|6558|6548|6558|6548|6558|6548|6558|6548|0
1619389910000|2021-04-25 22:31:50|6558.9|6548.9|6558.9|6548.9|6558.9|6548.9|6558.9|6548.9|0
1619389920000|2021-04-25 22:32:00|6559.4|6549.4|6559.4|6549.4|6559.4|6549.4|6559.4|6549.4|0
1619389940000|2021-04-25 22:32:20|6556.3|6552.3|6558.9|6548.9|6558.9|6552.3|6555.9|6548.9|0
1619389970000|2021-04-25 22:32:50|6555.9|6551.9|6558.4|6548.4|6558.9|6551.9|6555.9|6548.4|1
1619389980000|2021-04-25 22:33:00|6558.9|6548.9|6558.4|6548.4|6558.9|6548.9|6558.4|6548.4|0
1619390030000|2021-04-25 22:33:50|6557.9|6547.9|6558.4|6548.4|6558.4|6548.4|6557.9|6547.9|1
1619390070000|2021-04-25 22:34:30|6558.3|6548.3|6558.4|6548.4|6558.4|6548.4|6557.9|6547.9|0
1619390090000|2021-04-25 22:34:50|6557.9|6547.9|6557.4|6547.4|6557.9|6547.9|6557.4|6547.4|1
1619390110000|2021-04-25 22:35:10|6556.9|6546.9|6557.4|6547.4|6557.4|6547.4|6556.9|6546.9|1
1619390130000|2021-04-25 22:35:30|6557.3|6547.3|6557.3|6547.3|6557.3|6547.3|6557.3|6547.3|1
1619390190000|2021-04-25 22:36:30|6556.9|6546.9|6556.9|6546.9|6556.9|6546.9|6556.9|6546.9|0
1619390220000|2021-04-25 22:37:00|6557.3|6547.3|6557.3|6547.3|6557.3|6547.3|6557.3|6547.3|0
1619390250000|2021-04-25 22:37:30|6556.8|6546.8|6556.8|6546.8|6556.8|6546.8|6556.8|6546.8|0
1619390330000|2021-04-25 22:38:50|6556.9|6546.9|6556.9|6546.9|6556.9|6546.9|6556.9|6546.9|0
1619390400000|2021-04-25 22:40:00|6556.8|6546.8|6556.8|6546.8|6556.8|6546.8|6556.8|6546.8|0
1619390420000|2021-04-25 22:40:20|6552.9|6548.9|6553.9|6549.9|6556.8|6549.9|6552.9|6546.8|0
1619390430000|2021-04-25 22:40:30|6554.3|6550.3|6554.3|6550.3|6554.3|6550.3|6554.3|6550.3|0
1619390520000|2021-04-25 22:42:00|||||||||1
1619390640000|2021-04-25 22:44:00|6553.2|6550.4|6553.2|6550.4|6553.2|6550.4|6553.2|6550.4|0
1619390650000|2021-04-25 22:44:10|6554.3|6550.3|6553.2|6550.4|6554.3|6550.4|6553.2|6550.3|0
1619390670000|2021-04-25 22:44:30|6554.3|6550.3|6554.3|6550.3|6554.3|6550.3|6554.3|6550.3|0
1619390780000|2021-04-25 22:46:20|6553.8|6551|6554.3|6550.3|6554.3|6551|6553.8|6550.3|0
1619390790000|2021-04-25 22:46:30|6553.8|6551|6553.8|6551|6553.8|6551|6553.8|6551|0
1619390800000|2021-04-25 22:46:40|6554.8|6550.8|6554.2|6551.4|6554.8|6551.4|6553.8|6550.3|0
1619390820000|2021-04-25 22:47:00|6554.8|6550.8|6553.8|6551|6554.8|6551.4|6553.8|6550.3|0
1619390830000|2021-04-25 22:47:10|6557.4|6547.4|6554.4|6550.4|6557.8|6550.9|6554.4|6547.4|8
1619390850000|2021-04-25 22:47:30|6554.9|6550.9|6554.3|6551.5|6554.9|6551.5|6554.3|6550.9|0
1619390860000|2021-04-25 22:47:40|6554.9|6550.9|6554.9|6550.9|6554.9|6550.9|6554.9|6550.9|0
1619390880000|2021-04-25 22:48:00|6554.4|6550.4|6554.4|6550.4|6554.4|6551|6553.8|6550.4|0
1619390900000|2021-04-25 22:48:20|6553.8|6551|6553.8|6551|6553.8|6551|6553.8|6551|0
1619390980000|2021-04-25 22:49:40|6554.2|6551.4|6554.2|6551.4|6554.2|6551.4|6554.2|6551.4|0
1619391080000|2021-04-25 22:51:20|6554.9|6550.9|6554.3|6551.5|6554.9|6551.5|6554.3|6550.9|0
1619391100000|2021-04-25 22:51:40|6554.9|6550.9|6554.2|6551.4|6554.9|6551.4|6554.2|6550.9|0
1619391200000|2021-04-25 22:53:20|6552.9|6548.9|6550.9|6546.9|6554.7|6549.3|6550.3|6544.7|8
1619391210000|2021-04-25 22:53:30|6549.8|6547|6548.8|6546|6549.9|6547|6548.3|6544.9|2
1619391220000|2021-04-25 22:53:40|6548.9|6544.9|6548.9|6544.9|6548.9|6544.9|6548.9|6544.9|0
1619391230000|2021-04-25 22:53:50|6551.8|6541.8|6548.3|6544.3|6551.8|6544.9|6548.3|6541.4|0
1619391240000|2021-04-25 22:54:00|6548.4|6544.4|6548.3|6544.3|6548.4|6545.4|6548.2|6544.3|0
1619391250000|2021-04-25 22:54:10|6547.2|6544.4|6547.2|6544.4|6547.9|6544.4|6546.8|6543.3|0
1619391320000|2021-04-25 22:55:20|6546.3|6542.3|6545.3|6541.3|6546.3|6542.4|6545.2|6541.3|2
1619391340000|2021-04-25 22:55:40|6548.4|6538.4|6546.3|6542.3|6549.4|6542.3|6545.9|6538.4|0
1619391350000|2021-04-25 22:55:50|6545.8|6543|6547.9|6543.9|6550.8|6543.9|6545.8|6540.8|0
1619391360000|2021-04-25 22:56:00|6547.2|6544.4|6547.2|6544.4|6547.2|6544.4|6547.2|6544.4|0
1619391370000|2021-04-25 22:56:10|6547.8|6543.8|6547.3|6543.3|6549.9|6543.8|6545.8|6539.9|0
1619391380000|2021-04-25 22:56:20|6545.3|6541.3|6545.4|6541.4|6548.4|6542.3|6545.3|6538.4|0
1619391390000|2021-04-25 22:56:30|6546.3|6542.3|6546.3|6542.3|6549.9|6543.3|6545.8|6539.4|0
1619391410000|2021-04-25 22:56:50|6545.8|6543|6551.4|6541.4|6551.4|6544.3|6545.8|6539.9|0
1619391420000|2021-04-25 22:57:00|6550.3|6540.3|6546.2|6543.4|6550.8|6543.4|6546.2|6540.3|0
1619391430000|2021-04-25 22:57:10|6547.6|6544.8|6548.4|6544.4|6548.4|6544.8|6547.6|6544.4|1
1619391450000|2021-04-25 22:57:30|6548.9|6544.9|6548.9|6544.9|6548.9|6544.9|6548.9|6544.9|0
1619391470000|2021-04-25 22:57:50|6548.3|6544.3|6548.3|6544.3|6548.3|6544.3|6548.3|6544.3|0
1619391510000|2021-04-25 22:58:30|6548.2|6545.4|6548.3|6544.3|6548.9|6545.4|6548.2|6544.3|0
1619391540000|2021-04-25 22:59:00|6551.4|6541.4|6547.8|6545|6551.4|6545|6547.8|6541.4|0
1619391550000|2021-04-25 22:59:10|6548.2|6545.4|6548.2|6545.4|6548.2|6545.4|6548.2|6545.4|0
1619391570000|2021-04-25 22:59:30|6547.8|6545|6547.8|6545|6547.8|6545|6547.8|6545|0
1619391580000|2021-04-25 22:59:40|6550.4|6540.4|6546.9|6542.9|6550.4|6543.3|6546.9|6540.4|0
1619391590000|2021-04-25 22:59:50|6549.6|6539.6|6545.3|6541.3|6549.6|6542|6544.8|6539.6|0
1619391600000|2021-04-25 23:00:00|6544.9|6540.9|6544.9|6540.9|6544.9|6541.4|6544.2|6540.9|0
1619391610000|2021-04-25 23:00:10|6544.8|6540.8|6542.2|6539.4|6544.8|6540.8|6542.2|6539.4|0
1619391620000|2021-04-25 23:00:20|6541.3|6538.5|6541.8|6539|6541.8|6539|6541.3|6538.5|0
1619391630000|2021-04-25 23:00:30|6542.4|6538.4|6542.4|6538.4|6542.4|6539|6541.8|6538.4|0
1619391640000|2021-04-25 23:00:40|6542.9|6538.9|6542.2|6539.4|6542.9|6539.4|6542.2|6538.9|0
1619391660000|2021-04-25 23:01:00|6542.9|6538.9|6543.2|6540.4|6543.3|6540.4|6542.8|6538.9|0
1619391670000|2021-04-25 23:01:10|6543.3|6540.5|6543.3|6539.3|6547.4|6540.5|6543.3|6537.4|1
1619391690000|2021-04-25 23:01:30|6542.2|6539.4|6541.3|6538.5|6542.2|6539.4|6540.8|6538|1
1619391720000|2021-04-25 23:02:00|6542.9|6538.9|6542.9|6538.9|6542.9|6538.9|6542.9|6538.9|0
1619391740000|2021-04-25 23:02:20|6542.3|6539.5|6542.3|6539.5|6542.9|6539.9|6542.3|6538.9|0
1619391760000|2021-04-25 23:02:40|6542.8|6540|6542.8|6540|6542.8|6540|6542.8|6540|0
1619391780000|2021-04-25 23:03:00|6543.2|6540.4|6543.2|6540.4|6543.2|6540.4|6543.2|6540.4|0
1619391790000|2021-04-25 23:03:10|6542.7|6539.9|6542.7|6539.9|6542.7|6539.9|6542.7|6539.9|0
1619391840000|2021-04-25 23:04:00|6543.2|6540.4|6542.7|6539.9|6544.3|6540.4|6542.7|6539.9|1
1619391850000|2021-04-25 23:04:10|6543.2|6540.4|6543.2|6540.4|6543.2|6540.4|6543.2|6540.4|0
1619391860000|2021-04-25 23:04:20|6543.8|6539.8|6543.3|6539.3|6543.8|6539.9|6542.7|6539.3|1
1619391870000|2021-04-25 23:04:30|6543.4|6539.4|6543.4|6539.4|6543.4|6539.4|6543.4|6539.4|0
1619391880000|2021-04-25 23:04:40|6543.8|6539.8|6543.8|6539.8|6543.8|6539.8|6543.8|6539.8|0
1619391890000|2021-04-25 23:04:50|6542.7|6539.9|6543.4|6539.4|6543.4|6539.9|6542.7|6539.4|0
1619391900000|2021-04-25 23:05:00|6543.8|6539.8|6543.8|6539.8|6543.8|6539.8|6543.8|6539.8|0
1619391910000|2021-04-25 23:05:10|6543.2|6540.4|6543.3|6540.5|6543.3|6540.5|6543.2|6540.4|0
1619391930000|2021-04-25 23:05:30|6543.2|6540.4|6543.2|6540.4|6543.2|6540.4|6543.2|6540.4|0
1619391950000|2021-04-25 23:05:50|6543.3|6540.5|6543.3|6540.5|6543.3|6540.5|6543.3|6540.5|0
1619391970000|2021-04-25 23:06:10|6541.5|6538.7|6541.3|6538.5|6541.5|6538.7|6541.3|6538.5|2
1619391990000|2021-04-25 23:06:30|6541.2|6538.4|6541.3|6538.5|6541.3|6538.5|6541.2|6538.4|0
1619392000000|2021-04-25 23:06:40|6541.2|6538.4|6541.2|6538.4|6541.2|6538.4|6541.2|6538.4|0
1619392010000|2021-04-25 23:06:50|||||||||1
1619392020000|2021-04-25 23:07:00|6541.3|6538.5|6541.3|6538.5|6541.3|6538.5|6541.3|6538.5|0
1619392030000|2021-04-25 23:07:10|6541.2|6538.4|6541.2|6538.4|6543.3|6539.4|6540.8|6538|1
1619392040000|2021-04-25 23:07:20|6541.3|6538.5|6541.3|6538.5|6541.3|6538.5|6541.3|6538.5|0
1619392080000|2021-04-25 23:08:00|6541.2|6538.4|6541.2|6538.4|6541.2|6538.4|6541.2|6538.4|0
1619392090000|2021-04-25 23:08:10|6540.8|6538|6540.8|6538|6540.8|6538|6540.8|6538|14
1619392100000|2021-04-25 23:08:20|6541.2|6538.4|6541.2|6538.4|6541.2|6538.4|6541.2|6538.4|10
1619392110000|2021-04-25 23:08:30|6541.7|6538.9|6542.2|6539.4|6542.2|6539.4|6541.7|6538.9|0
1619392120000|2021-04-25 23:08:40|6541.7|6538.9|6541.7|6538.9|6541.7|6538.9|6541.7|6538.9|0
1619392140000|2021-04-25 23:09:00|6542.2|6539.4|6541.2|6538.4|6542.2|6539.4|6541.2|6538.4|0
1619392160000|2021-04-25 23:09:20|6540.8|6538|6540.8|6538|6540.8|6538|6540.8|6538|3
1619392170000|2021-04-25 23:09:30|6538.8|6534.8|6538.3|6535.5|6538.8|6535.5|6538.3|6534.8|6
1619392180000|2021-04-25 23:09:40|6539.7|6535.7|6539.3|6535.3|6539.7|6535.7|6539.3|6535.3|0
1619392190000|2021-04-25 23:09:50|6538.6|6535.8|6538.2|6535.4|6538.8|6535.8|6537.7|6534.8|0
1619392200000|2021-04-25 23:10:00|6537.7|6534.9|6537.7|6534.9|6537.7|6534.9|6537.7|6534.9|0
1619392210000|2021-04-25 23:10:10|6538.4|6534.4|6537.7|6534.9|6538.4|6534.9|6537.7|6534.4|0
1619392220000|2021-04-25 23:10:20|6538.2|6535.4|6539.3|6535.3|6539.3|6535.9|6537.8|6534.8|0
1619392260000|2021-04-25 23:11:00|6538.4|6534.4|6537.7|6534.9|6538.4|6534.9|6537.7|6534.4|0
1619392270000|2021-04-25 23:11:10|6536.8|6534|6536.8|6534|6536.8|6534|6536.8|6534|1
1619392290000|2021-04-25 23:11:30|6537.2|6534.4|6537.2|6534.4|6537.2|6534.4|6537.2|6534.4|0
1619392360000|2021-04-25 23:12:40|6537.3|6534.5|6537.3|6534.5|6537.3|6534.5|6537.3|6534.5|0
1619392380000|2021-04-25 23:13:00|6537.2|6534.4|6537.3|6534.5|6537.3|6534.5|6537.2|6534.4|0
1619392390000|2021-04-25 23:13:10|6537.2|6534.4|6537.2|6534.4|6537.2|6534.4|6537.2|6534.4|0
1619392400000|2021-04-25 23:13:20|6537.3|6534.5|6537.3|6534.5|6537.3|6534.5|6537.2|6534.4|1
1619392410000|2021-04-25 23:13:30|6538.2|6535.4|6538.2|6535.4|6538.2|6535.4|6538.2|6535.4|4
1619392420000|2021-04-25 23:13:40|6537.3|6534.5|6537.3|6534.5|6537.3|6534.5|6537.3|6534.5|0
1619392440000|2021-04-25 23:14:00|6539.3|6536.5|6540.2|6537.4|6540.2|6537.4|6539.3|6536.5|1
1619392450000|2021-04-25 23:14:10|6539.7|6536.9|6539.7|6536.9|6539.7|6536.9|6539.7|6536.9|0
1619392460000|2021-04-25 23:14:20|6540.4|6537.6|6538.8|6534.8|6542.3|6538.5|6538.8|6532.3|0
1619392470000|2021-04-25 23:14:30|6538.4|6534.4|6542.3|6532.3|6542.3|6534.4|6538.4|6531.9|0
1619392480000|2021-04-25 23:14:40|6538.8|6534.8|6538.8|6534.8|6542.3|6535.3|6538.8|6532.3|0
1619392490000|2021-04-25 23:14:50|6538.9|6534.9|6539.8|6535.8|6539.8|6535.8|6538.9|6534.9|0
1619392500000|2021-04-25 23:15:00|6539.4|6535.4|6539.7|6536.9|6539.9|6536.9|6539.3|6535.4|0
1619392510000|2021-04-25 23:15:10|6539.3|6536.5|6539.3|6536.5|6539.8|6536.5|6539.3|6535.8|0
1619392520000|2021-04-25 23:15:20|6539.8|6535.8|6538.8|6534.8|6539.8|6535.8|6538.8|6534.8|0
1619392530000|2021-04-25 23:15:30|6539.3|6535.3|6539.7|6536.9|6540.4|6536.9|6538.7|6534.8|0
1619392550000|2021-04-25 23:15:50|6540.3|6536.3|6540.4|6536.4|6540.4|6536.4|6538.8|6536|0
1619392560000|2021-04-25 23:16:00|6539.7|6536.9|6539.7|6536.9|6539.7|6536.9|6539.7|6536.9|0
1619392570000|2021-04-25 23:16:10|6540.8|6536.8|6542.8|6538.8|6542.8|6539.4|6540.3|6536.8|0
1619392580000|2021-04-25 23:16:20|6542.2|6539.4|6541.3|6538.5|6542.2|6539.4|6541.3|6538.5|0
1619392590000|2021-04-25 23:16:30|6540.7|6537.9|6542.3|6538.3|6542.3|6539.4|6540.7|6537.5|0
1619392600000|2021-04-25 23:16:40|6541.8|6537.8|6541.8|6537.8|6541.8|6538.9|6541.7|6537.8|0
1619392610000|2021-04-25 23:16:50|6542.3|6538.3|6544.3|6534.3|6544.8|6538.3|6541.8|6534.3|0
1619392620000|2021-04-25 23:17:00|6541.3|6537.3|6543.9|6533.9|6543.9|6537.3|6540.8|6533.9|0
1619392630000|2021-04-25 23:17:10|6544.3|6534.3|6540.8|6536.8|6544.3|6537.3|6540.8|6534.3|0
1619392640000|2021-04-25 23:17:20|6541.3|6537.3|6544.3|6534.3|6544.3|6537.3|6541.3|6534.3|0
1619392660000|2021-04-25 23:17:40|6541.3|6537.3|6540.4|6536.4|6541.3|6537.3|6540.4|6536.4|0
1619392690000|2021-04-25 23:18:10|6540.8|6536.8|6540.8|6536.8|6540.8|6536.8|6540.8|6536.8|0
1619392710000|2021-04-25 23:18:30|6539.4|6535.4|6541.3|6537.3|6544.4|6537.3|6538.8|6534.4|0
1619392720000|2021-04-25 23:18:40|6540.8|6536.8|6540.8|6536.8|6540.8|6536.8|6540.8|6536.8|0
1619392740000|2021-04-25 23:19:00|6544.3|6534.3|6544.3|6534.3|6544.8|6537.3|6539.3|6534.3|0
1619392750000|2021-04-25 23:19:10|6541.3|6537.3|6543.9|6533.9|6543.9|6537.3|6540.4|6533.9|0
1619392770000|2021-04-25 23:19:30|6544.3|6534.3|6544.3|6534.3|6544.3|6534.3|6544.3|6534.3|0
1619392800000|2021-04-25 23:20:00|6541.3|6537.3|6543.9|6533.9|6543.9|6537.3|6541.3|6533.9|0
1619392810000|2021-04-25 23:20:10|6544.3|6534.3|6544.3|6534.3|6544.3|6534.3|6544.3|6534.3|0
1619392850000|2021-04-25 23:20:50|6546.3|6536.3|6546.3|6536.3|6546.3|6536.3|6546.3|6536.3|0
1619392860000|2021-04-25 23:21:00|6543.3|6539.3|6542.4|6538.4|6543.3|6539.3|6542.4|6538.4|0
1619392910000|2021-04-25 23:21:50|6545.9|6535.9|6546.3|6536.3|6546.3|6536.3|6545.9|6535.9|1
1619392930000|2021-04-25 23:22:10|6545.9|6535.9|6545.9|6535.9|6545.9|6535.9|6545.9|6535.9|0
1619392950000|2021-04-25 23:22:30|6542.4|6538.4|6542.4|6538.4|6542.4|6538.4|6542.2|6538.2|0
1619392960000|2021-04-25 23:22:40|6540.8|6536.8|6540.8|6536.8|6540.8|6536.8|6540.8|6536.8|0
1619392970000|2021-04-25 23:22:50|6539.8|6535.8|6540.3|6536.3|6542.9|6536.3|6539.8|6532.9|1
1619392980000|2021-04-25 23:23:00|6539.8|6535.8|6539.8|6535.8|6539.8|6535.8|6539.8|6535.8|0
1619392990000|2021-04-25 23:23:10|6542.3|6532.3|6542.8|6532.8|6543.3|6533.3|6542.3|6532.3|0
1619393010000|2021-04-25 23:23:30|6542.3|6532.3|6542.3|6532.3|6542.3|6532.3|6542.3|6532.3|0
1619393030000|2021-04-25 23:23:50|6539.3|6535.3|6539.3|6535.3|6539.3|6535.3|6539.3|6535.3|0
1619393040000|2021-04-25 23:24:00|6542.3|6532.3|6542.3|6532.3|6542.3|6535.3|6539.3|6532.3|0
1619393050000|2021-04-25 23:24:10|6539.4|6535.4|6542.3|6532.3|6542.8|6535.8|6539.4|6532.3|0
1619393060000|2021-04-25 23:24:20|6539.3|6535.3|6539.3|6535.3|6539.3|6535.3|6539.3|6535.3|0
1619393140000|2021-04-25 23:25:40|6541.4|6531.4|6542.3|6532.3|6542.3|6534.4|6538.4|6531.4|0
1619393150000|2021-04-25 23:25:50|6539.3|6535.3|6538.4|6534.4|6539.3|6535.3|6538.4|6534.4|0
1619393190000|2021-04-25 23:26:30|6538.8|6534.8|6538.8|6534.8|6538.8|6534.8|6538.8|6534.8|0
1619393200000|2021-04-25 23:26:40|6541.9|6531.9|6539.3|6535.3|6542.3|6535.3|6539.3|6531.9|0
1619393220000|2021-04-25 23:27:00|6538.4|6534.4|6537.7|6534.9|6538.4|6534.9|6537.7|6534.4|1
1619393230000|2021-04-25 23:27:10|6537.3|6534.5|6537.3|6534.5|6537.3|6534.5|6537.3|6534.5|1
1619393240000|2021-04-25 23:27:20|6538.8|6534.8|6538.8|6534.8|6538.8|6534.8|6538.8|6534.8|0
1619393250000|2021-04-25 23:27:30|6538.4|6534.4|6538.4|6534.4|6538.4|6534.4|6538.4|6534.4|0
1619393270000|2021-04-25 23:27:50|6537.3|6534.5|6538.2|6535.4|6538.2|6535.4|6537.3|6534.5|0
1619393280000|2021-04-25 23:28:00|6537.7|6534.9|6537.7|6534.9|6537.7|6534.9|6537.7|6534.9|0
1619393290000|2021-04-25 23:28:10|6537.3|6534.5|6537.3|6534.5|6537.3|6534.5|6537.3|6534.5|0
1619393300000|2021-04-25 23:28:20|6537.2|6534.4|6537.2|6534.4|6537.2|6534.4|6537.2|6534.4|0
1619393310000|2021-04-25 23:28:30|6538.1|6535.3|6538.8|6534.8|6538.8|6535.3|6538.1|6534.8|1
1619393320000|2021-04-25 23:28:40|6538.3|6535.5|6538.3|6535.5|6538.4|6535.5|6538.3|6534.4|0
1619393340000|2021-04-25 23:29:00|6538.8|6534.8|6537.2|6534.4|6538.8|6534.8|6537.2|6534.4|0
1619393350000|2021-04-25 23:29:10|6536.3|6533.5|6535.8|6533|6536.3|6533.5|6535.8|6533|8
1619393370000|2021-04-25 23:29:30|6536.2|6533.4|6537.2|6534.4|6537.2|6534.4|6536.2|6533.4|1
1619393390000|2021-04-25 23:29:50|6536.3|6533.5|6536.2|6533.4|6536.3|6533.5|6536.2|6533.4|0
1619393400000|2021-04-25 23:30:00|6534.3|6531.5|6535.4|6531.4|6537.8|6531.5|6532.2|6525.3|11
1619393410000|2021-04-25 23:30:10|6535.8|6531.8|6535.8|6531.8|6535.8|6531.8|6535.8|6531.8|0
1619393420000|2021-04-25 23:30:20|6538.8|6528.8|6534.9|6530.9|6538.8|6530.9|6534.9|6528.8|0
1619393430000|2021-04-25 23:30:30|6535.4|6531.4|6537.8|6527.8|6537.8|6531.9|6534.3|6527.8|0
1619393440000|2021-04-25 23:30:40|6537.3|6527.3|6534.3|6531.5|6537.3|6531.5|6534.3|6527.3|0
1619393450000|2021-04-25 23:30:50|6537.3|6527.3|6534.3|6531.5|6537.3|6531.5|6534.3|6527.3|0
1619393460000|2021-04-25 23:31:00|6534.7|6531.9|6534.4|6530.4|6537.3|6531.9|6532.8|6527.3|0
1619393470000|2021-04-25 23:31:10|6534.7|6531.9|6534.7|6531.9|6534.7|6531.9|6534.7|6531.9|1
1619393490000|2021-04-25 23:31:30|6534.8|6530.8|6534.8|6530.8|6534.8|6530.8|6534.8|6530.8|0
1619393500000|2021-04-25 23:31:40|6532.4|6528.4|6532.4|6528.4|6532.4|6528.4|6532.4|6528.4|0
1619393510000|2021-04-25 23:31:50|6533.5|6529.5|6533.5|6529.5|6533.5|6529.5|6533.5|6529.5|0
1619393520000|2021-04-25 23:32:00|6534.4|6530.4|6534.4|6530.4|6534.4|6530.4|6534.4|6530.4|0
1619393530000|2021-04-25 23:32:10|6533.7|6530.9|6534.4|6530.4|6534.4|6530.9|6533.7|6530.4|0
1619393550000|2021-04-25 23:32:30|6534.8|6530.8|6534.2|6531.4|6534.8|6531.4|6534.2|6530.8|0
1619393560000|2021-04-25 23:32:40|6533.2|6530.4|6530.2|6527.4|6533.3|6530.4|6529.7|6526.5|7
1619393590000|2021-04-25 23:33:10|6530.7|6527.9|6531.2|6528.4|6536.4|6529.9|6530.7|6526.4|7
1619393610000|2021-04-25 23:33:30|6531.8|6527.8|6531.8|6527.8|6531.8|6527.8|6531.8|6527.8|0
1619393630000|2021-04-25 23:33:50|6530.7|6527.9|6530.7|6527.9|6530.7|6527.9|6530.7|6527.9|1
1619393640000|2021-04-25 23:34:00|6530.3|6527.5|6530.3|6527.5|6530.3|6527.5|6530.3|6527.5|0
1619393650000|2021-04-25 23:34:10|6530.8|6526.8|6530.8|6526.8|6530.8|6527.5|6530.3|6526.4|0
1619393670000|2021-04-25 23:34:30|6530.3|6526.3|6530.3|6526.3|6530.3|6526.3|6530.3|6526.3|0
1619393680000|2021-04-25 23:34:40|6529.8|6527|6530.2|6527.4|6530.2|6527.4|6529.8|6527|0
1619393720000|2021-04-25 23:35:20|||||||||1
1619393790000|2021-04-25 23:36:30|6531.1|6528.3|6531.3|6528.5|6531.3|6528.5|6531.1|6528.3|2
1619393800000|2021-04-25 23:36:40|6532.2|6529.4|6532.2|6529.4|6532.2|6529.4|6532.2|6529.4|0
1619393820000|2021-04-25 23:37:00|6532.7|6529.9|6531.8|6527.8|6533.3|6529.9|6531.8|6527.8|4
1619393870000|2021-04-25 23:37:50|6531.1|6528.3|6529.8|6527|6531.1|6528.3|6529.7|6526.9|0
1619393880000|2021-04-25 23:38:00|6530.7|6527.9|6530.7|6527.9|6530.7|6527.9|6530.7|6527.9|0
1619393890000|2021-04-25 23:38:10|6531.2|6527.2|6529.7|6526.9|6531.2|6527.2|6529.7|6526.8|4
1619393900000|2021-04-25 23:38:20|6529.6|6526.8|6529.2|6526.4|6529.6|6526.8|6529.2|6526.4|0
1619393920000|2021-04-25 23:38:40|6529.1|6526.3|6528.7|6525.9|6529.1|6526.3|6528.7|6525.9|0
1619393930000|2021-04-25 23:38:50|6530.2|6527.4|6530.2|6527.4|6530.2|6527.4|6530.1|6527.3|1
1619393940000|2021-04-25 23:39:00|6530.7|6527.9|6530.7|6527.9|6530.7|6527.9|6530.7|6527.9|1
1619393970000|2021-04-25 23:39:30|6530.8|6526.8|6530.8|6526.8|6530.8|6526.8|6530.8|6526.8|0
1619393980000|2021-04-25 23:39:40|6530.7|6527.9|6530.7|6527.9|6530.7|6527.9|6530.7|6527.9|0
1619394030000|2021-04-25 23:40:30|6530.2|6527.4|6532.8|6528.8|6532.8|6528.9|6530.2|6527.4|2
1619394040000|2021-04-25 23:40:40|6532.2|6529.4|6532.2|6529.4|6532.2|6529.4|6532.2|6529.4|0
1619394050000|2021-04-25 23:40:50|6532.7|6529.9|6533.2|6530.4|6533.8|6530.4|6531.7|6528.9|14
1619394060000|2021-04-25 23:41:00|6532.8|6530|6533.3|6529.3|6533.3|6530|6532.8|6529.3|1
1619394070000|2021-04-25 23:41:10|6532.2|6529.4|6532.2|6529.4|6532.2|6529.4|6532.2|6529.4|0
1619394080000|2021-04-25 23:41:20|6532.7|6529.9|6532.7|6529.9|6532.7|6529.9|6532.7|6529.9|0
1619394090000|2021-04-25 23:41:30|6533.2|6530.4|6533.2|6530.4|6533.2|6530.4|6533.2|6530.4|0
1619394100000|2021-04-25 23:41:40|6533.9|6529.9|6533.2|6530.4|6534.1|6531.3|6533.2|6529.9|2
1619394110000|2021-04-25 23:41:50|6534.3|6530.3|6533.7|6530.9|6534.3|6530.9|6533.7|6530.3|1
1619394120000|2021-04-25 23:42:00|6533.2|6530.4|6533.2|6530.4|6533.2|6530.4|6533.2|6530.4|0
1619394150000|2021-04-25 23:42:30|6536.3|6526.3|6533.2|6530.4|6536.3|6530.8|6532.7|6526.3|1
1619394200000|2021-04-25 23:43:20|6535.3|6525.3|6532.8|6528.8|6535.3|6528.8|6532.3|6525.3|1
1619394210000|2021-04-25 23:43:30|6531.7|6528.9|6531.7|6528.9|6531.7|6528.9|6531.7|6528.9|0
1619394230000|2021-04-25 23:43:50|6531.6|6528.8|6531.6|6528.8|6531.6|6528.8|6531.1|6528.3|0
1619394240000|2021-04-25 23:44:00|6531.1|6528.3|6532.7|6529.9|6533.3|6529.9|6530.6|6527.8|2
1619394250000|2021-04-25 23:44:10|6532.2|6529.4|6532.2|6529.4|6532.2|6529.4|6532.2|6529.4|0
1619394270000|2021-04-25 23:44:30|6532.7|6528.7|6530.7|6527.9|6532.7|6528.7|6530.7|6527.9|1
1619394280000|2021-04-25 23:44:40|6531.2|6528.4|6531.2|6528.4|6531.2|6528.4|6531.2|6528.4|0
1619394290000|2021-04-25 23:44:50|6531.7|6528.9|6532.9|6528.9|6532.9|6529|6531.7|6528.9|1
1619394300000|2021-04-25 23:45:00|6533.3|6529.3|6530.7|6527.9|6534.3|6530.4|6530.7|6524.3|1
1619394330000|2021-04-25 23:45:30|6530.2|6527.4|6530.2|6527.4|6530.2|6527.4|6530.2|6527.4|0
1619394340000|2021-04-25 23:45:40|6530.7|6527.9|6530.7|6527.9|6530.7|6527.9|6530.7|6527.9|0
1619394350000|2021-04-25 23:45:50|||||||||2
1619394370000|2021-04-25 23:46:10|6531.1|6528.3|6531.7|6528.9|6532.7|6529.9|6531.1|6528.3|1
1619394380000|2021-04-25 23:46:20|6532.1|6529.3|6532.2|6529.4|6533.2|6529.4|6532.1|6528.3|1
1619394390000|2021-04-25 23:46:30|6532.1|6529.3|6531.7|6528.9|6532.1|6529.3|6531.7|6528.9|0
1619394410000|2021-04-25 23:46:50|6531.2|6528.4|6531.2|6528.4|6531.8|6528.4|6531.1|6527.8|2
1619394420000|2021-04-25 23:47:00|6531.7|6528.9|6532.2|6529.4|6532.2|6529.4|6531.7|6528.9|0
1619394440000|2021-04-25 23:47:20|6531.7|6528.9|6530.2|6527.4|6531.7|6528.9|6530.2|6527.2|1
1619394460000|2021-04-25 23:47:40|6531.1|6528.3|6531.1|6528.3|6531.1|6528.3|6530.6|6527.8|1
1619394480000|2021-04-25 23:48:00|6530.7|6527.9|6530.7|6527.9|6530.7|6527.9|6530.7|6527.9|0
1619394510000|2021-04-25 23:48:30|||||||||1
1619394520000|2021-04-25 23:48:40|6531.2|6528.4|6531.2|6528.4|6531.2|6528.4|6531.2|6528.4|0
1619394540000|2021-04-25 23:49:00|6532.8|6528.8|6532.3|6528.3|6532.8|6528.8|6532.3|6528.3|1
1619394550000|2021-04-25 23:49:10|6531.7|6528.9|6532.2|6528.2|6532.2|6528.9|6531.7|6528.2|0
1619394570000|2021-04-25 23:49:30|6531.3|6527.3|6531.3|6527.3|6531.3|6527.3|6531.3|6527.3|0
1619394590000|2021-04-25 23:49:50|6530.8|6528|6530.8|6528|6530.8|6528|6530.8|6528|0
1619394600000|2021-04-25 23:50:00|6531.7|6528.9|6531.7|6528.9|6531.7|6528.9|6531.7|6528.9|0
1619394610000|2021-04-25 23:50:10|6531.2|6528.4|6531.2|6528.4|6531.2|6528.4|6531.2|6528.4|0
1619394620000|2021-04-25 23:50:20|6531.8|6527.8|6531.2|6528.4|6531.8|6528.4|6531.2|6527.8|1
1619394650000|2021-04-25 23:50:50|6531.1|6528.3|6528.6|6525.8|6531.1|6528.3|6528.6|6525.8|13
1619394660000|2021-04-25 23:51:00|6527.7|6524.9|6524.2|6521.4|6528.3|6524.9|6523.8|6518.3|17
1619394670000|2021-04-25 23:51:10|6523.7|6520.9|6523.7|6520.9|6523.7|6520.9|6523.7|6520.9|1
1619394690000|2021-04-25 23:51:30|6524.7|6521.9|6525.2|6522.4|6525.2|6522.4|6524.7|6521.9|2
1619394700000|2021-04-25 23:51:40|||||||||1
1619394750000|2021-04-25 23:52:30|6525.7|6522.9|6525.7|6522.9|6525.7|6522.9|6525.7|6522.9|5
1619394760000|2021-04-25 23:52:40|6525.2|6522.4|6525.2|6522.4|6525.2|6522.4|6525.2|6522.4|0
1619394770000|2021-04-25 23:52:50|6525.7|6522.9|6525.2|6522.4|6525.7|6522.9|6525.2|6522.4|0
1619394780000|2021-04-25 23:53:00|6525.3|6522.5|6525.7|6522.9|6525.7|6522.9|6525.3|6522.5|0
1619394800000|2021-04-25 23:53:20|6525.2|6522.4|6525.2|6522.4|6525.2|6522.4|6525.2|6522.4|1
1619394810000|2021-04-25 23:53:30|6525.7|6522.9|6525.2|6522.4|6525.7|6522.9|6525.2|6522.4|1
1619394820000|2021-04-25 23:53:40|6526.2|6523.4|6527.2|6524.4|6527.2|6524.4|6526.2|6523.4|41
1619394830000|2021-04-25 23:53:50|6527.1|6524.3|6526.7|6523.9|6527.1|6524.3|6526.7|6523.9|1
1619394850000|2021-04-25 23:54:10|6526.2|6523.4|6526.2|6523.4|6526.2|6523.4|6526.2|6523.4|0
1619394880000|2021-04-25 23:54:40|6527.1|6524.3|6527.1|6524.3|6527.2|6524.4|6527.1|6524.3|0
1619394900000|2021-04-25 23:55:00|6527.2|6524.4|6527.2|6524.4|6527.2|6524.4|6527.2|6524.4|0
1619394930000|2021-04-25 23:55:30|6528.1|6525.3|6527.2|6524.4|6528.2|6525.4|6527.2|6524.4|2
1619394950000|2021-04-25 23:55:50|6528.2|6525.4|6528.2|6525.4|6528.2|6525.4|6528.2|6525.4|1
1619394960000|2021-04-25 23:56:00|6528.8|6524.8|6528.2|6525.4|6528.8|6525.4|6528.2|6524.3|3
1619394970000|2021-04-25 23:56:10|6528.3|6524.3|6531.3|6521.3|6531.3|6524.8|6528.3|6521.3|1
1619394980000|2021-04-25 23:56:20|6528.3|6524.3|6528.3|6524.3|6528.3|6524.3|6528.3|6524.3|0
1619395000000|2021-04-25 23:56:40|6528.8|6524.8|6528.8|6524.8|6528.8|6524.8|6528.8|6524.8|0
1619395020000|2021-04-25 23:57:00|6527.8|6523.8|6527.1|6524.3|6527.8|6524.3|6527.1|6523.8|1
1619395030000|2021-04-25 23:57:10|6526.7|6523.9|6526.7|6523.9|6526.7|6523.9|6526.7|6523.9|1
1619395060000|2021-04-25 23:57:40|6527.2|6524.4|6526.7|6523.9|6527.2|6524.4|6526.7|6523.9|0
1619395070000|2021-04-25 23:57:50|6527.2|6524.4|6527.1|6524.3|6527.2|6524.4|6527.1|6524.3|0
1619395080000|2021-04-25 23:58:00|6527.7|6524.9|6527.7|6524.9|6527.8|6524.9|6527.2|6523.8|4
1619395110000|2021-04-25 23:58:30|6527.2|6524.4|6527.2|6524.4|6527.2|6524.4|6527.2|6524.4|0
1619395120000|2021-04-25 23:58:40|6527.7|6524.9|6527.7|6524.9|6527.7|6524.9|6527.7|6524.9|0
1619395140000|2021-04-25 23:59:00|6527.2|6524.4|6527.2|6524.4|6527.2|6524.4|6527.2|6524.4|0
1619395160000|2021-04-25 23:59:20|6527.1|6524.3|6526.8|6522.8|6527.2|6524.3|6526.7|6522.8|1
1619395170000|2021-04-25 23:59:30|6529.7|6519.7|6526.3|6522.3|6529.7|6522.3|6526.3|6519.7|0
1619395180000|2021-04-25 23:59:40|6529.3|6519.3|6529.3|6519.3|6529.3|6519.3|6529.3|6519.3|0
1619395190000|2021-04-25 23:59:50|6526.3|6522.3|6526.3|6522.3|6526.3|6522.3|6526.3|6522.3|0
1619395200000|2021-04-26 00:00:00|6526.8|6522.8|6527.7|6524.9|6528.3|6524.9|6526.2|6522.8|6
1619395210000|2021-04-26 00:00:10|6529.2|6525.2|6528.7|6525.9|6529.2|6525.9|6528.7|6525.2|2
1619395220000|2021-04-26 00:00:20|6530.2|6526.2|6530.2|6527.4|6530.2|6527.4|6529.7|6526.2|3
1619395230000|2021-04-26 00:00:30|6532.1|6529.3|6532.1|6529.3|6533.2|6529.3|6532.1|6528.8|148
1619395240000|2021-04-26 00:00:40|6531.2|6528.4|6530.1|6527.3|6531.2|6528.4|6530.1|6527.2|4
1619395250000|2021-04-26 00:00:50|6529.2|6526.4|6529.1|6526.3|6529.2|6526.4|6529.1|6526.3|0
1619395260000|2021-04-26 00:01:00|6528.2|6525.4|6528.7|6525.9|6528.7|6525.9|6528.1|6525.3|3
1619395270000|2021-04-26 00:01:10|6529.2|6526.4|6528.1|6525.3|6529.7|6526.9|6527.7|6524.9|1
1619395280000|2021-04-26 00:01:20|6527.6|6524.8|6525.7|6522.9|6527.6|6524.8|6525.7|6522.9|3
1619395290000|2021-04-26 00:01:30|6526.1|6523.3|6526.2|6523.4|6526.8|6523.9|6526.1|6522.8|1
1619395300000|2021-04-26 00:01:40|6527.1|6524.3|6527.1|6524.3|6527.7|6524.8|6527.1|6523.7|0
1619395310000|2021-04-26 00:01:50|6527.2|6524.4|6527.6|6524.8|6527.6|6524.8|6527.1|6524.3|0
1619395320000|2021-04-26 00:02:00|6527.1|6524.3|6527.6|6524.8|6527.6|6524.8|6527.1|6524.3|0
1619395330000|2021-04-26 00:02:10|6528.1|6525.3|6528.8|6524.8|6529.7|6526.3|6528.1|6524.8|2
1619395340000|2021-04-26 00:02:20|6528.1|6525.3|6528.7|6525.9|6528.8|6525.9|6528.1|6524.8|0
1619395360000|2021-04-26 00:02:40|6528.8|6526|6530.7|6527.9|6530.8|6527.9|6528.8|6526|2
1619395370000|2021-04-26 00:02:50|6531.8|6527.8|6532.1|6529.3|6532.1|6529.3|6531.8|6527.8|0
1619395380000|2021-04-26 00:03:00|6534.3|6524.3|6531.8|6527.8|6534.3|6528.8|6531.2|6524.3|3
1619395390000|2021-04-26 00:03:10|6531.2|6528.4|6531.2|6528.4|6531.2|6528.4|6531.2|6528.4|0
1619395400000|2021-04-26 00:03:20|6531.8|6527.8|6531.7|6528.9|6531.8|6528.9|6531.2|6527.8|0
1619395420000|2021-04-26 00:03:40|6532.1|6529.3|6532.1|6529.3|6532.1|6529.3|6532.1|6529.3|0
1619395430000|2021-04-26 00:03:50|6532.2|6529.4|6532.1|6529.3|6532.2|6529.4|6532.1|6529.3|0
1619395450000|2021-04-26 00:04:10|6533|6530.2|6533.1|6530.3|6533.1|6530.3|6533|6530.2|1
1619395460000|2021-04-26 00:04:20|6534.1|6531.3|6533.6|6530.8|6534.1|6531.3|6533.6|6530.8|0
1619395470000|2021-04-26 00:04:30|6533.2|6530.4|6533.1|6530.3|6533.2|6530.4|6533.1|6530.3|2
1619395480000|2021-04-26 00:04:40|6532.1|6529.3|6532.1|6529.3|6532.8|6529.3|6532.1|6528.8|1
1619395490000|2021-04-26 00:04:50|6532.8|6528.8|6532.8|6528.8|6532.8|6528.8|6532.8|6528.8|1
1619395500000|2021-04-26 00:05:00|6532.1|6529.3|6533.7|6530.9|6535.2|6531.3|6532.1|6528.8|1
1619395510000|2021-04-26 00:05:10|6533.1|6530.3|6533.1|6530.3|6533.1|6530.3|6533.1|6530.3|2
1619395520000|2021-04-26 00:05:20|6533.2|6530.4|6533.1|6530.3|6534.2|6531.3|6533.1|6530.2|0
1619395560000|2021-04-26 00:06:00|6532.7|6529.9|6532.7|6529.9|6532.7|6529.9|6532.7|6529.9|0
1619395570000|2021-04-26 00:06:10|6532.6|6529.8|6532.6|6529.8|6532.6|6529.8|6532.6|6529.8|0
1619395580000|2021-04-26 00:06:20|||||||||1
1619395590000|2021-04-26 00:06:30|6532.7|6528.7|6532.1|6529.3|6532.7|6529.3|6532.1|6528.7|2
1619395600000|2021-04-26 00:06:40|6531.6|6528.8|6531.1|6528.3|6531.6|6528.8|6531.1|6528.3|0
1619395610000|2021-04-26 00:06:50|6530.6|6527.8|6531.6|6528.8|6531.6|6528.8|6530.6|6527.8|1
1619395620000|2021-04-26 00:07:00|6531.1|6528.3|6531.1|6528.3|6531.6|6528.8|6531.1|6528.3|1
1619395630000|2021-04-26 00:07:10|6531.6|6528.8|6531.1|6528.3|6531.6|6528.8|6531.1|6528.3|1
1619395650000|2021-04-26 00:07:30|6531.5|6528.7|6532.1|6529.3|6533.2|6530.3|6531.5|6528.2|1
1619395660000|2021-04-26 00:07:40|6531.6|6528.8|6532.1|6529.3|6532.1|6529.3|6531.6|6528.8|1
1619395670000|2021-04-26 00:07:50|6531.6|6528.8|6532.1|6529.3|6532.1|6529.3|6531.6|6528.8|0
1619395680000|2021-04-26 00:08:00|6532|6529.2|6530.5|6527.7|6532|6529.2|6530.5|6527.7|3
1619395690000|2021-04-26 00:08:10|6530.1|6527.3|6533.7|6529.7|6534.2|6530.2|6530.1|6527.3|18
1619395700000|2021-04-26 00:08:20|6533|6530.2|6532.1|6529.3|6533|6530.2|6532.1|6529.3|0
1619395710000|2021-04-26 00:08:30|6531.5|6528.7|6531.7|6527.7|6531.7|6528.7|6531.1|6527.7|1
1619395720000|2021-04-26 00:08:40|6531.1|6528.3|6533.7|6529.7|6533.7|6529.8|6531.1|6528.3|2
1619395730000|2021-04-26 00:08:50|6532.2|6529.4|6532.2|6529.4|6532.7|6529.4|6532.2|6528.7|0
1619395740000|2021-04-26 00:09:00|6533.2|6529.2|6533.2|6529.2|6533.2|6529.2|6533.2|6529.2|1
1619395750000|2021-04-26 00:09:10|6532.6|6529.8|6533.1|6530.3|6533.1|6530.3|6532.6|6529.8|3
1619395760000|2021-04-26 00:09:20|6534.1|6531.3|6534.1|6531.3|6534.1|6531.3|6534.1|6531.3|2
1619395780000|2021-04-26 00:09:40|||||||||1
1619395790000|2021-04-26 00:09:50|6534.6|6531.8|6534.6|6531.8|6535.1|6532.3|6534.1|6531.3|4
1619395810000|2021-04-26 00:10:10|6534.1|6531.3|6534.1|6531.3|6534.1|6531.3|6534.1|6531.3|0
1619395830000|2021-04-26 00:10:30|6533.6|6530.8|6534.1|6531.3|6534.1|6531.3|6533.2|6530.4|2
1619395850000|2021-04-26 00:10:50|6534|6531.2|6534.1|6531.3|6534.1|6531.3|6533.1|6530.3|2
1619395870000|2021-04-26 00:11:10|6534|6531.2|6531.1|6528.3|6534|6531.2|6531.1|6528.2|1
1619395880000|2021-04-26 00:11:20|6532|6529.2|6533.1|6530.3|6533.2|6530.3|6531.6|6528.2|4
1619395890000|2021-04-26 00:11:30|6532.6|6529.8|6532.6|6529.8|6533.1|6530.3|6532.1|6529.3|0
1619395900000|2021-04-26 00:11:40|6533.1|6530.3|6532.1|6529.3|6533.2|6530.3|6532.1|6529.2|1
1619395910000|2021-04-26 00:11:50|6533.7|6529.7|6533.1|6530.3|6534.2|6530.4|6533.1|6529.7|3
1619395930000|2021-04-26 00:12:10|6532.6|6529.8|6533.1|6530.3|6533.1|6530.3|6532.1|6529.3|2
1619395940000|2021-04-26 00:12:20|6534.1|6531.3|6533.1|6530.3|6534.2|6531.3|6531.6|6528.8|13
1619395960000|2021-04-26 00:12:40|6532.6|6529.8|6531.1|6528.3|6532.6|6529.8|6531.1|6528.3|1
1619395970000|2021-04-26 00:12:50|6531|6528.2|6530.6|6527.8|6531|6528.2|6530.6|6527.8|1
1619395980000|2021-04-26 00:13:00|6530.1|6527.3|6532.1|6529.3|6532.1|6529.3|6530.1|6527.3|6
1619396000000|2021-04-26 00:13:20|6532|6529.2|6531.6|6528.8|6532|6529.2|6531.6|6528.8|0
1619396010000|2021-04-26 00:13:30|6531.1|6528.3|6531.1|6528.3|6531.1|6528.3|6531.1|6528.3|1
1619396020000|2021-04-26 00:13:40|||||||||1
1619396030000|2021-04-26 00:13:50|||||||||2
1619396040000|2021-04-26 00:14:00|6531.6|6528.8|6531.6|6528.8|6531.6|6528.8|6531.6|6528.8|1
1619396050000|2021-04-26 00:14:10|6533.1|6530.3|6533.1|6530.3|6533.1|6530.3|6533.1|6530.3|2
1619396060000|2021-04-26 00:14:20|6532.6|6529.8|6533.1|6530.3|6533.1|6530.3|6532.6|6529.8|6
1619396070000|2021-04-26 00:14:30|6533.6|6530.8|6533.6|6530.8|6533.6|6530.8|6533.6|6530.8|1
1619396090000|2021-04-26 00:14:50|6533.1|6530.3|6532.1|6529.3|6533.1|6530.3|6532.1|6529.3|2
1619396100000|2021-04-26 00:15:00|6531.6|6528.8|6532.1|6529.3|6533.1|6530.3|6531.6|6528.8|1
1619396110000|2021-04-26 00:15:10|6532.6|6529.8|6532.6|6529.8|6532.6|6529.8|6532.6|6529.8|0
1619396120000|2021-04-26 00:15:20|6532.1|6529.3|6532.6|6529.8|6532.6|6529.8|6532.1|6529.3|1
1619396130000|2021-04-26 00:15:30|||||||||1
1619396150000|2021-04-26 00:15:50|6532.1|6529.3|6531.6|6528.8|6532.6|6529.8|6531.6|6528.8|1
1619396160000|2021-04-26 00:16:00|6532.6|6529.8|6534.6|6531.8|6535.1|6532.3|6532.6|6529.8|2
1619396190000|2021-04-26 00:16:30|6534.1|6531.3|6533.6|6530.8|6534.1|6531.3|6533.6|6530.8|6
1619396210000|2021-04-26 00:16:50|6534|6531.2|6534.6|6531.8|6534.6|6531.8|6534|6531.2|3
1619396220000|2021-04-26 00:17:00|6533.6|6530.8|6534.6|6531.8|6534.6|6531.8|6533.6|6530.8|0
1619396250000|2021-04-26 00:17:30|6535.6|6532.8|6535.1|6532.3|6535.6|6532.8|6535.1|6532.3|4
1619396260000|2021-04-26 00:17:40|6534.6|6531.8|6534.6|6531.8|6534.6|6531.8|6534.6|6531.8|0
1619396270000|2021-04-26 00:17:50|6534.1|6531.3|6534.1|6531.3|6534.1|6531.3|6534.1|6531.3|1
1619396280000|2021-04-26 00:18:00|6534.6|6531.8|6535.6|6532.8|6535.6|6532.8|6534.6|6531.8|1
1619396290000|2021-04-26 00:18:10|6535.1|6532.3|6534.6|6531.8|6535.1|6532.3|6534.6|6531.8|1
1619396300000|2021-04-26 00:18:20|6535.1|6532.3|6534.6|6531.8|6535.1|6532.3|6534.6|6531.8|1
1619396310000|2021-04-26 00:18:30|6534.1|6531.3|6534.1|6531.3|6534.1|6531.3|6534.1|6531.3|1
1619396330000|2021-04-26 00:18:50|6534.6|6531.8|6535.6|6532.8|6535.6|6532.8|6534.6|6531.8|2
1619396350000|2021-04-26 00:19:10|6536.1|6533.3|6536.1|6533.3|6536.1|6533.3|6536.1|6533.3|2
1619396380000|2021-04-26 00:19:40|6536|6533.2|6534|6531.2|6536|6533.2|6533.6|6530.8|2
1619396390000|2021-04-26 00:19:50|6533.6|6530.8|6533.1|6530.3|6533.6|6530.8|6533.1|6530.3|1
1619396400000|2021-04-26 00:20:00|6533.7|6530.9|6534.6|6531.8|6534.6|6531.8|6533.7|6530.9|4
1619396420000|2021-04-26 00:20:20|6533.6|6530.8|6532.6|6529.8|6533.6|6530.8|6532.6|6529.8|1
1619396430000|2021-04-26 00:20:30|6531.6|6528.8|6531.6|6528.8|6531.6|6528.8|6531.6|6528.8|1
1619396440000|2021-04-26 00:20:40|||||||||1
1619396460000|2021-04-26 00:21:00|||||||||1
1619396470000|2021-04-26 00:21:10|6532.1|6529.3|6532.1|6529.3|6532.1|6529.3|6532.1|6529.3|2
1619396480000|2021-04-26 00:21:20|6532.6|6529.8|6533.1|6530.3|6533.1|6530.3|6532.6|6529.8|2
1619396500000|2021-04-26 00:21:40|6533|6530.2|6532.6|6529.8|6533|6530.2|6532.6|6529.8|0
1619396510000|2021-04-26 00:21:50|6533|6530.2|6533.1|6530.3|6533.1|6530.3|6533|6530.2|1
1619396520000|2021-04-26 00:22:00|6533.6|6530.8|6534.6|6531.8|6534.6|6531.8|6533.6|6530.8|3
1619396530000|2021-04-26 00:22:10|6534.1|6531.3|6534.1|6531.3|6534.1|6531.3|6534.1|6531.3|3
1619396540000|2021-04-26 00:22:20|6533.6|6530.8|6532.6|6529.8|6533.6|6530.8|6532.6|6529.8|0
1619396560000|2021-04-26 00:22:40|6532.5|6529.7|6532.6|6529.8|6532.6|6529.8|6532.1|6529.3|1
1619396570000|2021-04-26 00:22:50|6533.1|6530.3|6533.1|6530.3|6533.1|6530.3|6533.1|6530.3|3
1619396580000|2021-04-26 00:23:00|6533|6530.2|6532.1|6529.3|6533|6530.2|6532.1|6529.3|0
1619396590000|2021-04-26 00:23:10|||||||||1
1619396610000|2021-04-26 00:23:30|||||||||1
1619396620000|2021-04-26 00:23:40|6531.6|6528.8|6532.1|6529.3|6532.1|6529.3|6531.6|6528.8|1
1619396630000|2021-04-26 00:23:50|||||||||1
1619396640000|2021-04-26 00:24:00|6531.6|6528.8|6531.6|6528.8|6531.6|6528.8|6531.6|6528.8|2
1619396650000|2021-04-26 00:24:10|6532.1|6529.3|6532.1|6529.3|6532.1|6529.3|6532.1|6529.3|0
1619396660000|2021-04-26 00:24:20|6531.6|6528.8|6531.6|6528.8|6531.6|6528.8|6531.6|6528.8|0
1619396670000|2021-04-26 00:24:30|6531.1|6528.3|6531.6|6528.8|6532.1|6529.3|6531.1|6528.3|4
1619396700000|2021-04-26 00:25:00|6532.1|6529.3|6532.1|6529.3|6532.1|6529.3|6532.1|6529.3|2
1619396710000|2021-04-26 00:25:10|6532.6|6529.8|6532.6|6529.8|6533|6530.2|6532.6|6529.8|5
1619396730000|2021-04-26 00:25:30|6533.1|6530.3|6533.1|6530.3|6533.1|6530.3|6533.1|6530.3|3
1619396760000|2021-04-26 00:26:00|6533.6|6530.8|6533.6|6530.8|6533.6|6530.8|6533.6|6530.8|0
1619396770000|2021-04-26 00:26:10|6534.6|6531.8|6534.6|6531.8|6534.6|6531.8|6534.6|6531.8|4
1619396780000|2021-04-26 00:26:20|6535.6|6532.8|6535.6|6532.8|6535.6|6532.8|6535.6|6532.8|1
1619396790000|2021-04-26 00:26:30|6535.1|6532.3|6535.6|6532.8|6535.6|6532.8|6535.1|6532.3|0
1619396800000|2021-04-26 00:26:40|6535.1|6532.3|6534.7|6531.9|6535.1|6532.3|6534.6|6531.8|2
1619396810000|2021-04-26 00:26:50|6535.6|6532.8|6535.6|6532.8|6535.6|6532.8|6535.1|6532.3|1
1619396820000|2021-04-26 00:27:00|6536.1|6533.3|6536.1|6533.3|6536.1|6533.3|6535.6|6532.8|2
1619396840000|2021-04-26 00:27:20|6535.6|6532.8|6536.1|6533.3|6536.1|6533.3|6535.6|6532.8|1
1619396850000|2021-04-26 00:27:30|6536|6533.2|6535.6|6532.8|6536|6533.2|6535.6|6532.8|0
1619396870000|2021-04-26 00:27:50|6535.1|6532.3|6535.6|6532.8|6535.6|6532.8|6535.1|6532.3|2
1619396880000|2021-04-26 00:28:00|6534.6|6531.8|6535.1|6532.3|6535.6|6532.8|6534.6|6531.8|4
1619396890000|2021-04-26 00:28:10|||||||||1
1619396900000|2021-04-26 00:28:20|||||||||1
1619396910000|2021-04-26 00:28:30|6535|6532.2|6534.6|6531.8|6535|6532.2|6534.6|6531.8|0
1619396920000|2021-04-26 00:28:40|||||||||2
1619396940000|2021-04-26 00:29:00|||||||||1
1619396950000|2021-04-26 00:29:10|||||||||1
1619396970000|2021-04-26 00:29:30|||||||||1
1619396980000|2021-04-26 00:29:40|6534.1|6531.3|6534.1|6531.3|6534.5|6531.7|6534.1|6531.3|2
1619396990000|2021-04-26 00:29:50|6534.6|6531.8|6534.6|6531.8|6534.6|6531.8|6534.1|6531.3|2
1619397000000|2021-04-26 00:30:00|6535|6532.2|6535.6|6532.8|6535.6|6532.8|6535|6532.2|2
1619397050000|2021-04-26 00:30:50|6536.6|6533.8|6536.6|6533.8|6536.6|6533.8|6536.6|6533.8|1
1619397060000|2021-04-26 00:31:00|6535.6|6532.8|6536.1|6533.3|6536.1|6533.3|6535.6|6532.8|1
1619397070000|2021-04-26 00:31:10|6535.6|6532.8|6535.6|6532.8|6535.6|6532.8|6535.6|6532.8|1
1619397080000|2021-04-26 00:31:20|6537.6|6534.8|6539.6|6536.8|6539.6|6536.8|6537.6|6534.8|13
1619397090000|2021-04-26 00:31:30|6540.1|6537.3|6539.6|6536.8|6540.1|6537.3|6539.1|6536.3|5
1619397100000|2021-04-26 00:31:40|6539.1|6536.3|6538.2|6535.4|6539.1|6536.3|6538.2|6535.4|1
1619397110000|2021-04-26 00:31:50|6538.1|6535.3|6538.2|6535.4|6538.2|6535.4|6538.1|6535.3|0
1619397120000|2021-04-26 00:32:00|6539.1|6536.3|6538.1|6535.3|6539.1|6536.3|6538.1|6535.3|0
1619397140000|2021-04-26 00:32:20|6538.6|6535.8|6538.6|6535.8|6538.6|6535.8|6538.6|6535.8|0
1619397160000|2021-04-26 00:32:40|6539.1|6536.3|6539.1|6536.3|6539.1|6536.3|6539.1|6536.3|0
1619397180000|2021-04-26 00:33:00|6538.2|6535.4|6538.1|6535.3|6538.2|6535.4|6538.1|6535.3|0
1619397190000|2021-04-26 00:33:10|6537.6|6534.8|6537.6|6534.8|6537.6|6534.8|6537.6|6534.8|0
1619397240000|2021-04-26 00:34:00|6538.1|6535.3|6538.1|6535.3|6538.1|6535.3|6538.1|6535.3|0
1619397250000|2021-04-26 00:34:10|6538.6|6535.8|6538.6|6535.8|6538.6|6535.8|6538.6|6535.8|0
1619397270000|2021-04-26 00:34:30|||||||||1
1619397280000|2021-04-26 00:34:40|6539.1|6536.3|6539.1|6536.3|6539.1|6536.3|6539.1|6536.3|0
1619397290000|2021-04-26 00:34:50|6539.6|6536.8|6541.1|6538.3|6541.1|6538.3|6539.6|6536.8|1
1619397310000|2021-04-26 00:35:10|6540.6|6537.8|6539.6|6536.8|6540.6|6537.8|6538.2|6535.4|4
1619397320000|2021-04-26 00:35:20|6539.1|6536.3|6539.6|6536.8|6539.6|6536.8|6539.1|6536.3|1
1619397360000|2021-04-26 00:36:00|6540.1|6537.3|6540.1|6537.3|6540.1|6537.3|6540.1|6537.3|0
1619397380000|2021-04-26 00:36:20|6540|6537.2|6540.1|6537.3|6540.1|6537.3|6539.6|6536.8|0
1619397400000|2021-04-26 00:36:40|6538.1|6535.3|6538.2|6535.4|6538.2|6535.4|6538.1|6535.3|1
1619397410000|2021-04-26 00:36:50|6539.1|6536.3|6539.1|6536.3|6539.1|6536.3|6539.1|6536.3|15
1619397430000|2021-04-26 00:37:10|6538.6|6535.8|6538.6|6535.8|6538.6|6535.8|6538.6|6535.8|0
1619397480000|2021-04-26 00:38:00|6539.6|6536.8|6540.1|6537.3|6540.1|6537.3|6539.6|6536.8|1
1619397510000|2021-04-26 00:38:30|6540|6537.2|6540|6537.2|6540|6537.2|6540|6537.2|0
1619397520000|2021-04-26 00:38:40|6540.1|6537.3|6541.6|6538.8|6541.6|6538.8|6540.1|6537.3|1
1619397540000|2021-04-26 00:39:00|6542|6539.2|6541|6538.2|6542|6539.2|6541|6538.2|1
1619397550000|2021-04-26 00:39:10|6540.1|6537.3|6540.1|6537.3|6540.1|6537.3|6540.1|6537.3|0
1619397560000|2021-04-26 00:39:20|6540|6537.2|6540|6537.2|6540|6537.2|6540|6537.2|0
1619397570000|2021-04-26 00:39:30|6539.5|6536.7|6539.6|6536.8|6539.6|6536.8|6539.1|6536.3|0
1619397580000|2021-04-26 00:39:40|6539.1|6536.3|6539|6536.2|6539.1|6536.3|6539|6536.2|0
1619397600000|2021-04-26 00:40:00|6539.1|6536.3|6539.6|6536.8|6539.6|6536.8|6539.1|6536.3|1
1619397640000|2021-04-26 00:40:40|6539|6536.2|6539|6536.2|6539|6536.2|6539|6536.2|0
1619397660000|2021-04-26 00:41:00|6538.5|6535.7|6538.5|6535.7|6538.5|6535.7|6538.5|6535.7|0
1619397670000|2021-04-26 00:41:10|6538.1|6535.3|6538|6535.2|6538.5|6535.7|6538|6535.2|0
1619397710000|2021-04-26 00:41:50|6539|6536.2|6539|6536.2|6539|6536.2|6539|6536.2|2
1619397720000|2021-04-26 00:42:00|6538.6|6535.8|6538|6535.2|6538.6|6535.8|6538|6535.2|0
1619397730000|2021-04-26 00:42:10|6539|6536.2|6539|6536.2|6539|6536.2|6539|6536.2|1
1619397820000|2021-04-26 00:43:40|6538.6|6535.8|6539|6536.2|6539.1|6536.3|6538.6|6535.8|0
1619397840000|2021-04-26 00:44:00|6538.6|6535.8|6538.6|6535.8|6538.6|6535.8|6538.6|6535.8|0
1619397850000|2021-04-26 00:44:10|6539|6536.2|6539|6536.2|6539|6536.2|6539|6536.2|0
1619397860000|2021-04-26 00:44:20|6538.5|6535.7|6539|6536.2|6539|6536.2|6538.5|6535.7|3
1619397870000|2021-04-26 00:44:30|6539.1|6536.3|6539.1|6536.3|6539.1|6536.3|6539|6536.2|0
1619397880000|2021-04-26 00:44:40|6539|6536.2|6539|6536.2|6539.1|6536.3|6539|6536.2|0
1619397920000|2021-04-26 00:45:20|6539.1|6536.3|6539|6536.2|6539.1|6536.3|6539|6536.2|0
1619397940000|2021-04-26 00:45:40|6539.1|6536.3|6541|6538.2|6541|6538.2|6539.1|6536.3|12
1619397950000|2021-04-26 00:45:50|6541.1|6538.3|6541.6|6538.8|6541.6|6538.8|6541.1|6538.3|1
1619397970000|2021-04-26 00:46:10|6542|6539.2|6542|6539.2|6542|6539.2|6542|6539.2|0
1619397980000|2021-04-26 00:46:20|6541.1|6538.3|6541|6538.2|6541.1|6538.3|6541|6538.2|1
1619397990000|2021-04-26 00:46:30|6541.5|6538.7|6541.6|6538.8|6541.6|6538.8|6541.5|6538.7|0
1619398000000|2021-04-26 00:46:40|6542|6539.2|6542|6539.2|6542|6539.2|6542|6539.2|0
1619398010000|2021-04-26 00:46:50|6542.1|6539.3|6542|6539.2|6542.1|6539.3|6542|6539.2|0
1619398060000|2021-04-26 00:47:40|6543|6540.2|6543.5|6540.7|6543.6|6540.8|6543|6540.2|2
1619398070000|2021-04-26 00:47:50|6542.6|6539.8|6542.6|6539.8|6542.6|6539.8|6542.6|6539.8|0
1619398080000|2021-04-26 00:48:00|6543|6540.2|6544|6541.2|6544.1|6541.3|6543|6540.2|2
1619398090000|2021-04-26 00:48:10|6543.5|6540.7|6543.5|6540.7|6543.5|6540.7|6543.5|6540.7|0
1619398100000|2021-04-26 00:48:20|6543|6540.2|6544|6541.2|6544|6541.2|6543|6540.2|0
1619398110000|2021-04-26 00:48:30|6544.1|6541.3|6543.6|6540.8|6545|6542.2|6543.6|6540.8|2
1619398120000|2021-04-26 00:48:40|6544|6541.2|6544|6541.2|6544|6541.2|6544|6541.2|0
1619398130000|2021-04-26 00:48:50|6544.1|6541.3|6544.1|6541.3|6544.1|6541.3|6544.1|6541.3|0
1619398140000|2021-04-26 00:49:00|6544.6|6541.8|6544.1|6541.3|6544.6|6541.8|6544.1|6541.3|0
1619398150000|2021-04-26 00:49:10|6544.6|6541.8|6544|6541.2|6544.6|6541.8|6544|6541.2|0
1619398160000|2021-04-26 00:49:20|6544.1|6541.3|6544.1|6541.3|6544.1|6541.3|6544.1|6541.3|0
1619398180000|2021-04-26 00:49:40|6544.6|6541.8|6544.6|6541.8|6544.6|6541.8|6544.6|6541.8|0
1619398200000|2021-04-26 00:50:00|6544.1|6541.3|6545|6542.2|6545|6542.2|6544|6541.2|0
1619398210000|2021-04-26 00:50:10|6544.1|6541.3|6544|6541.2|6544.1|6541.3|6544|6541.2|0
1619398220000|2021-04-26 00:50:20|6544.6|6541.8|6544.6|6541.8|6544.6|6541.8|6544|6541.2|0
1619398230000|2021-04-26 00:50:30|6545|6542.2|6546|6543.2|6546.1|6543.3|6545|6542.1|1
1619398240000|2021-04-26 00:50:40|6545.1|6542.3|6545.1|6542.3|6545.1|6542.3|6545.1|6542.3|0
1619398250000|2021-04-26 00:50:50|6545.6|6542.8|6545.6|6542.8|6545.6|6542.8|6545.5|6542.7|0
1619398260000|2021-04-26 00:51:00|6544.6|6541.8|6545.6|6542.8|6545.6|6542.8|6544.6|6541.8|0
1619398270000|2021-04-26 00:51:10|6545|6542.2|6545|6542.2|6545.1|6542.3|6545|6542.2|0
1619398290000|2021-04-26 00:51:30|||||||||3
1619398350000|2021-04-26 00:52:30|6545.1|6542.3|6545.1|6542.3|6545.1|6542.3|6545|6542.2|0
1619398360000|2021-04-26 00:52:40|6545|6542.2|6545|6542.2|6545|6542.2|6545|6542.2|0
1619398380000|2021-04-26 00:53:00|6544.1|6541.3|6543.1|6540.3|6544.1|6541.3|6543|6540.2|2
1619398390000|2021-04-26 00:53:10|6544|6541.2|6544|6541.2|6544|6541.2|6544|6541.2|0
1619398400000|2021-04-26 00:53:20|6543.1|6540.3|6543.1|6540.3|6543.1|6540.3|6543.1|6540.3|0
1619398410000|2021-04-26 00:53:30|6544|6541.2|6544|6541.2|6544|6541.2|6544|6541.2|0
1619398440000|2021-04-26 00:54:00|6543.6|6540.8|6543.6|6540.8|6543.6|6540.8|6543.6|6540.8|0
1619398470000|2021-04-26 00:54:30|6544|6541.2|6544.1|6541.3|6544.1|6541.3|6544|6541.2|0
1619398480000|2021-04-26 00:54:40|6544|6541.2|6544|6541.2|6544|6541.2|6544|6541.2|0
1619398500000|2021-04-26 00:55:00|6543.6|6540.8|6544.1|6541.3|6544.1|6541.3|6543.6|6540.8|0
1619398510000|2021-04-26 00:55:10|6544.5|6541.7|6544.5|6541.7|6544.5|6541.7|6544.5|6541.7|0
1619398540000|2021-04-26 00:55:40|6544.1|6541.3|6544.1|6541.3|6544.1|6541.3|6544.1|6541.3|0
1619398560000|2021-04-26 00:56:00|6544.5|6541.7|6544.5|6541.7|6544.5|6541.7|6544.5|6541.7|0
1619398570000|2021-04-26 00:56:10|6544.1|6541.3|6543.1|6540.3|6544.1|6541.3|6543.1|6540.3|1
1619398580000|2021-04-26 00:56:20|6544|6541.2|6544|6541.2|6544|6541.2|6544|6541.2|0
1619398590000|2021-04-26 00:56:30|6543.5|6540.7|6544|6541.2|6544|6541.2|6543.5|6540.7|0
1619398630000|2021-04-26 00:57:10|6543.6|6540.8|6543.6|6540.8|6543.6|6540.8|6543.6|6540.8|0
1619398680000|2021-04-26 00:58:00|6544|6541.2|6543.1|6540.3|6544|6541.2|6543.1|6540.3|0
1619398700000|2021-04-26 00:58:20|6543|6540.2|6542.6|6539.8|6543|6540.2|6542.5|6539.7|0
1619398720000|2021-04-26 00:58:40|6543|6540.2|6543|6540.2|6543|6540.2|6543|6540.2|0
1619398790000|2021-04-26 00:59:50|6542.5|6539.7|6542.5|6539.7|6542.5|6539.7|6542.5|6539.7|0
1619398800000|2021-04-26 01:00:00|6542.1|6539.3|6542|6539.2|6542.5|6539.7|6540.1|6537.3|4
1619398810000|2021-04-26 01:00:10|6540.5|6537.7|6543.5|6540.7|6543.5|6540.7|6540.5|6537.7|8
1619398820000|2021-04-26 01:00:20|6543.6|6540.8|6545|6542.2|6546.5|6543.7|6543.6|6540.8|5
1619398830000|2021-04-26 01:00:30|6544.6|6541.8|6544.6|6541.8|6545|6542.2|6544|6541.2|12
1619398840000|2021-04-26 01:00:40|6544|6541.2|6545.9|6543.1|6546|6543.2|6544|6541.2|17
1619398850000|2021-04-26 01:00:50|6545|6542.2|6547.5|6544.7|6548.1|6545.3|6545|6542.2|19
1619398860000|2021-04-26 01:01:00|6547.6|6544.8|6547|6544.2|6548.1|6544.8|6546|6543.2|19
1619398870000|2021-04-26 01:01:10|6546.1|6543.3|6544.1|6541.3|6546.1|6543.3|6544.1|6541.3|26
1619398880000|2021-04-26 01:01:20|6544|6541.2|6542|6539.2|6544.7|6541.3|6541.6|6538.8|26
1619398890000|2021-04-26 01:01:30|6541.6|6538.8|6542.6|6539.8|6542.6|6539.8|6541.1|6538.3|41
1619398900000|2021-04-26 01:01:40|6543|6540.2|6543.1|6540.3|6543.1|6540.3|6542.1|6539.3|9
1619398910000|2021-04-26 01:01:50|6543.6|6540.8|6547.6|6544.8|6547.6|6544.8|6543.6|6540.8|11
1619398920000|2021-04-26 01:02:00|6548.1|6545.3|6547.7|6544.9|6548.6|6545.8|6547.6|6544.2|13
1619398930000|2021-04-26 01:02:10|6548.1|6545.3|6548.6|6545.8|6549.1|6546.3|6547.6|6544.2|6
1619398940000|2021-04-26 01:02:20|6549.1|6546.3|6549.1|6546.3|6549.5|6546.7|6548.6|6545.8|10
1619398950000|2021-04-26 01:02:30|6549.6|6546.8|6552.1|6549.3|6552.1|6549.3|6549.6|6546.8|33
1619398960000|2021-04-26 01:02:40|6553.1|6550.3|6553.6|6550.8|6553.6|6550.8|6553.1|6550.3|10
1619398970000|2021-04-26 01:02:50|6554|6551.2|6556.1|6553.3|6556.6|6553.8|6553.6|6550.2|23
1619398980000|2021-04-26 01:03:00|6556.6|6553.8|6557.6|6554.8|6558.6|6555.8|6556.1|6553.3|30
1619398990000|2021-04-26 01:03:10|6557.1|6554.3|6556.6|6553.8|6557.6|6554.8|6556.1|6553.3|8
1619399000000|2021-04-26 01:03:20|6556.5|6553.7|6557.1|6554.3|6557.1|6554.3|6555.6|6552.8|25
1619399010000|2021-04-26 01:03:30|6557|6554.2|6555.1|6552.3|6557.1|6554.3|6555.1|6552.3|28
1619399020000|2021-04-26 01:03:40|6555.6|6552.8|6555|6552.2|6555.6|6552.8|6554|6551.2|110
1619399030000|2021-04-26 01:03:50|6555.5|6552.7|6555|6552.2|6556.5|6553.7|6555|6552.2|36
1619399040000|2021-04-26 01:04:00|6554|6551.2|6551.5|6548.7|6554.1|6551.3|6551.5|6548.7|9
1619399050000|2021-04-26 01:04:10|6551.1|6547.1|6550|6547.2|6551.1|6548.2|6550|6547.1|6
1619399060000|2021-04-26 01:04:20|6549.5|6546.7|6548.5|6545.7|6549.6|6546.7|6548.5|6545.6|41
1619399070000|2021-04-26 01:04:30|6548|6545.2|6548.5|6545.7|6549.5|6546.7|6548|6545.2|2
1619399080000|2021-04-26 01:04:40|6549|6546.2|6548|6545.2|6549.5|6546.7|6547|6544.2|15
1619399090000|2021-04-26 01:04:50|6548.1|6545.3|6553|6550.2|6553|6550.2|6547.5|6544.7|20
1619399100000|2021-04-26 01:05:00|6552.9|6550.1|6551|6548.2|6552.9|6550.1|6551|6548.2|22
1619399110000|2021-04-26 01:05:10|6551.4|6548.6|6554|6551.2|6554|6551.2|6551|6548.2|12
1619399120000|2021-04-26 01:05:20|6553.5|6550.7|6553|6550.2|6554|6551.2|6553|6550.2|4
1619399130000|2021-04-26 01:05:30|6553.5|6550.7|6552.5|6549.7|6553.5|6550.7|6552|6549.2|4
1619399140000|2021-04-26 01:05:40|6552|6549.2|6551.5|6548.7|6554|6551.2|6551|6548.2|9
1619399150000|2021-04-26 01:05:50|6552|6549.2|6550.5|6547.7|6552|6549.2|6550.5|6547.1|10
1619399160000|2021-04-26 01:06:00|6549.5|6546.7|6550|6547.2|6551|6548.2|6549.5|6546.7|3
1619399170000|2021-04-26 01:06:10|6550.5|6547.7|6548|6545.2|6550.5|6547.7|6547.5|6544.7|18
1619399180000|2021-04-26 01:06:20|6547.9|6545.1|6548.5|6545.7|6549.5|6546.7|6547.9|6545.1|30
1619399190000|2021-04-26 01:06:30|6548.9|6546.1|6545.5|6542.7|6548.9|6546.1|6545|6542.2|19
1619399200000|2021-04-26 01:06:40|6546.5|6543.7|6545.9|6543.1|6546.9|6544.1|6545.9|6543.1|14
1619399210000|2021-04-26 01:06:50|6546|6543.2|6543|6540.2|6547|6544.2|6543|6540.2|9
1619399220000|2021-04-26 01:07:00|6543.5|6540.7|6546.9|6544.1|6547|6544.2|6542.9|6540.1|10
1619399230000|2021-04-26 01:07:10|6546|6543.2|6546.5|6543.7|6546.5|6543.7|6546|6543.2|2
1619399240000|2021-04-26 01:07:20|6546|6543.2|6544.9|6542.1|6547|6544.2|6544.9|6542.1|18
1619399250000|2021-04-26 01:07:30|6544|6541.2|6545.5|6542.7|6546.5|6543.7|6544|6541.2|7
1619399260000|2021-04-26 01:07:40|6546.4|6543.6|6545.9|6543.1|6546.4|6543.6|6545|6542.2|6
1619399270000|2021-04-26 01:07:50|6546|6543.2|6545.9|6543.1|6546|6543.2|6545.9|6543.1|1
1619399280000|2021-04-26 01:08:00|6545|6542.2|6543|6540.2|6545|6542.2|6543|6540.2|8
1619399290000|2021-04-26 01:08:10|6542.9|6540.1|6545.9|6543.1|6545.9|6543.1|6542.9|6540.1|31
1619399300000|2021-04-26 01:08:20|6546|6543.2|6545.5|6542.7|6547|6544.2|6545|6542.2|12
1619399310000|2021-04-26 01:08:30|6545.9|6543.1|6546|6543.2|6546.5|6543.7|6545.9|6543.1|6
1619399320000|2021-04-26 01:08:40|6547|6544.2|6547|6544.2|6548|6545.2|6546|6543|12
1619399330000|2021-04-26 01:08:50|6547.5|6544.7|6547.5|6544.7|6547.5|6544.7|6547.5|6544.7|0
1619399340000|2021-04-26 01:09:00|6547|6544.2|6544.5|6541.7|6547|6544.2|6544.5|6541.7|6
1619399350000|2021-04-26 01:09:10|6545.5|6542.7|6543.5|6540.7|6546|6543.2|6543.5|6540.7|8
1619399360000|2021-04-26 01:09:20|6543|6540.2|6542|6539.2|6543|6540.2|6541.5|6538.7|6
1619399370000|2021-04-26 01:09:30|||||||||2
1619399380000|2021-04-26 01:09:40|6543|6540.2|6543|6540.2|6543.5|6540.7|6543|6540.2|0
1619399390000|2021-04-26 01:09:50|6544.5|6541.7|6546|6543.2|6546|6543.2|6544|6541.2|3
1619399400000|2021-04-26 01:10:00|6546.4|6543.6|6546.9|6544.1|6547.4|6544.6|6545.5|6542.7|5
1619399410000|2021-04-26 01:10:10|6547|6544.2|6545.5|6542.7|6547|6544.2|6544.5|6541.7|7
1619399420000|2021-04-26 01:10:20|6545|6542.2|6548|6545.2|6548|6545.2|6545|6542.2|4
1619399430000|2021-04-26 01:10:30|6548.5|6545.7|6547|6544.2|6548.5|6545.7|6547|6544.2|10
1619399440000|2021-04-26 01:10:40|6546.9|6544.1|6547.5|6544.7|6547.5|6544.7|6546.5|6543.7|3
1619399450000|2021-04-26 01:10:50|6548|6545.2|6547.9|6545.1|6548.5|6545.7|6547.9|6545.1|1
1619399460000|2021-04-26 01:11:00|6547.5|6544.7|6549.5|6546.7|6551|6548.2|6547.5|6544.7|24
1619399470000|2021-04-26 01:11:10|6550|6547.2|6549|6546.2|6551.5|6548.7|6548.5|6545.7|24
1619399480000|2021-04-26 01:11:20|6549.9|6547.1|6550.4|6547.6|6552.3|6549.5|6549.9|6547.1|13
1619399490000|2021-04-26 01:11:30|6551.4|6548.6|6553.5|6550.7|6553.5|6550.7|6549.4|6546.6|28
1619399500000|2021-04-26 01:11:40|6554|6551.2|6556.5|6553.7|6556.5|6553.7|6553.4|6550.1|22
1619399510000|2021-04-26 01:11:50|6556.4|6553.6|6556.1|6553.3|6558.5|6555.7|6555.9|6553.1|25
1619399520000|2021-04-26 01:12:00|6557|6554.2|6557.9|6555.1|6558.9|6556.1|6557|6554.2|5
1619399530000|2021-04-26 01:12:10|6559|6556.2|6558.4|6555.6|6560.4|6557.6|6558.4|6555.6|46
1619399540000|2021-04-26 01:12:20|6559.4|6556.6|6560.9|6558.1|6561|6558.2|6558.4|6555.6|26
1619399550000|2021-04-26 01:12:30|6560.5|6557.7|6559.4|6556.6|6561|6558.2|6558.9|6556.1|1
1619399560000|2021-04-26 01:12:40|6559.9|6557.1|6557.4|6554.6|6560|6557.2|6556.9|6554.1|6
1619399570000|2021-04-26 01:12:50|6557.5|6554.7|6557.4|6554.6|6557.9|6555.1|6557|6554.2|2
1619399580000|2021-04-26 01:13:00|6557|6554.2|6555.9|6553.1|6557.9|6555.1|6555.9|6553.1|3
1619399590000|2021-04-26 01:13:10|6556.4|6553.6|6558.4|6555.6|6558.4|6555.6|6555.9|6553.1|20
1619399600000|2021-04-26 01:13:20|6558.9|6556.1|6559.4|6556.6|6559.9|6557.1|6558|6555.2|16
1619399610000|2021-04-26 01:13:30|6559.5|6556.7|6559.9|6557.1|6560.9|6558.1|6559|6556.2|7
1619399620000|2021-04-26 01:13:40|6560|6557.2|6558.4|6555.6|6560|6557.2|6558.4|6555.6|5
1619399630000|2021-04-26 01:13:50|6557.5|6554.7|6554.9|6552.1|6557.5|6554.7|6554.9|6552.1|12
1619399640000|2021-04-26 01:14:00|6555|6552.2|6560.4|6557.6|6561|6558.2|6555|6552.2|147
1619399650000|2021-04-26 01:14:10|6559.5|6556.7|6560.4|6557.6|6560.4|6557.6|6557.9|6555.1|32
1619399660000|2021-04-26 01:14:20|6560.9|6558.1|6562.1|6558.1|6562.5|6559.7|6559.9|6557.1|30
1619399670000|2021-04-26 01:14:30|6561.9|6559.1|6561.4|6558.6|6561.9|6559.1|6560.4|6557.6|20
1619399680000|2021-04-26 01:14:40|6560.9|6558.1|6560.9|6558.1|6561.5|6558.7|6560.9|6558.1|5
1619399690000|2021-04-26 01:14:50|6559.9|6557.1|6556.4|6553.6|6560.4|6557.6|6556.4|6553.6|21
1619399700000|2021-04-26 01:15:00|6555.9|6553.1|6555.4|6552.6|6556.4|6553.6|6554.4|6551.6|2
1619399710000|2021-04-26 01:15:10|6556.4|6553.6|6551.4|6548.6|6556.4|6553.6|6551.4|6548.1|22
1619399720000|2021-04-26 01:15:20|6551.5|6548.7|6552.9|6550.1|6553.5|6550.1|6551.4|6548.6|5
1619399730000|2021-04-26 01:15:30|6553|6550.2|6553|6550.2|6554.4|6551.6|6553|6550|39
1619399740000|2021-04-26 01:15:40|6552|6549.2|6553|6550.2|6553|6550.2|6552|6549.2|1
1619399750000|2021-04-26 01:15:50|6552|6549.2|6553|6550.2|6553|6550.2|6551.5|6548.7|11
1619399760000|2021-04-26 01:16:00|6552.9|6550.1|6552|6549.2|6553|6550.2|6551.5|6548.6|4
1619399770000|2021-04-26 01:16:10|6551.9|6549.1|6549|6546.2|6551.9|6549.1|6548.5|6545.7|6
1619399780000|2021-04-26 01:16:20|6548.5|6545.7|6548|6545.2|6549|6546.2|6548|6545.2|8
1619399790000|2021-04-26 01:16:30|6547.5|6544.7|6545.5|6542.7|6547.5|6544.7|6544.4|6541.6|15
1619399800000|2021-04-26 01:16:40|6545|6542.2|6544.1|6541.3|6545|6542.2|6544|6541.2|5
1619399810000|2021-04-26 01:16:50|6545.9|6543.1|6544|6541.2|6546|6543.2|6543|6540.2|9
1619399820000|2021-04-26 01:17:00|6543.9|6541.1|6543.5|6540.7|6544|6541.2|6541.5|6538.7|22
1619399830000|2021-04-26 01:17:10|6544|6541.2|6545.5|6542.7|6545.5|6542.7|6544|6541.2|0
1619399840000|2021-04-26 01:17:20|6545|6542.2|6547|6544.2|6547|6544.2|6545|6542.2|6
1619399850000|2021-04-26 01:17:30|6546.5|6543.7|6546|6543.2|6548|6545.2|6546|6543.2|8
1619399860000|2021-04-26 01:17:40|6546.5|6543.7|6547|6544.2|6547|6544.2|6546.5|6543.7|3
1619399870000|2021-04-26 01:17:50|6546.9|6544.1|6545|6542.2|6546.9|6544.1|6545|6542.2|4
1619399880000|2021-04-26 01:18:00|6544.5|6541.7|6544|6541.2|6546|6543.2|6544|6541.2|10
1619399890000|2021-04-26 01:18:10|6543.5|6540.7|6542.6|6538.6|6543.5|6540.7|6542.4|6538.6|6
1619399900000|2021-04-26 01:18:20|6542.4|6539.6|6541|6538.2|6542.4|6539.6|6540.5|6537.7|14
1619399910000|2021-04-26 01:18:30|6541.5|6538.7|6541.5|6538.7|6541.5|6538.7|6541|6538.2|0
1619399920000|2021-04-26 01:18:40|6542|6539.2|6543|6540.2|6543.5|6540.7|6542|6539.2|9
1619399930000|2021-04-26 01:18:50|6543.4|6540.6|6544|6541.2|6544|6541.2|6543.4|6540.6|2
1619399940000|2021-04-26 01:19:00|6543|6540.2|6542.5|6539.7|6544|6541.2|6542.5|6539.7|4
1619399950000|2021-04-26 01:19:10|6543|6540.2|6542|6539.2|6543|6540.2|6542|6539.2|2
1619399960000|2021-04-26 01:19:20|6542.5|6539.7|6542.5|6539.7|6542.5|6539.7|6542.5|6539.7|0
1619399970000|2021-04-26 01:19:30|6542.9|6540.1|6544|6541.2|6544|6541.2|6542.9|6540.1|1
1619399980000|2021-04-26 01:19:40|6543.9|6541.1|6544|6541.2|6544|6541.2|6543|6540.2|0
1619399990000|2021-04-26 01:19:50|6543.9|6541.1|6545|6542.2|6545|6542.2|6543|6540.2|4
1619400000000|2021-04-26 01:20:00|6544|6541.2|6544.1|6541.3|6544.1|6541.3|6544|6541.2|2
1619400010000|2021-04-26 01:20:10|6545|6542.2|6546|6543.2|6546|6543.2|6545|6542.2|3
1619400020000|2021-04-26 01:20:20|6546.5|6543.7|6546|6543.2|6546.5|6543.7|6546|6543.2|0
1619400050000|2021-04-26 01:20:50|6546.9|6544.1|6546.9|6544.1|6547|6544.2|6546.9|6544.1|1
1619400060000|2021-04-26 01:21:00|6546|6543.2|6545.1|6542.3|6547|6544.2|6545|6542.2|1
1619400070000|2021-04-26 01:21:10|6546.5|6543.7|6546.5|6543.7|6546.5|6543.7|6544|6541.2|2
1619400080000|2021-04-26 01:21:20|6546|6543.2|6544.5|6541.7|6546.5|6543.7|6544.5|6541.7|11
1619400090000|2021-04-26 01:21:30|6545|6542.2|6545|6542.2|6545|6542.2|6545|6542.2|4
1619400100000|2021-04-26 01:21:40|6546|6543.2|6546|6543.2|6547|6544.2|6546|6543.2|4
1619400110000|2021-04-26 01:21:50|6546.5|6543.7|6546.5|6543.7|6546.5|6543.7|6546|6543.2|3
1619400120000|2021-04-26 01:22:00|6547.1|6544.3|6547.5|6544.7|6548|6545.2|6547.1|6544.3|8
1619400130000|2021-04-26 01:22:10|6547.4|6544.6|6547.5|6544.7|6547.5|6544.7|6547|6544.2|41
1619400140000|2021-04-26 01:22:20|6548.5|6545.7|6548|6545.2|6549|6546.2|6548|6545.2|7
1619400150000|2021-04-26 01:22:30|6548.5|6545.7|6548|6545.2|6549|6546.2|6548|6545.2|10
1619400160000|2021-04-26 01:22:40|6548.5|6545.7|6548.5|6545.7|6549|6546.2|6548|6545.2|6
1619400170000|2021-04-26 01:22:50|6549|6546.2|6551.4|6548.6|6551.5|6548.7|6549|6546.2|6
1619400180000|2021-04-26 01:23:00|6551|6548.2|6550.5|6547.7|6551.5|6548.7|6550|6547.2|4
1619400190000|2021-04-26 01:23:10|6550.1|6547.3|6552|6549.2|6552|6549.2|6550|6547.2|9
1619400200000|2021-04-26 01:23:20|6552.5|6549.7|6552.5|6549.7|6554|6551.2|6552|6549.2|8
1619400210000|2021-04-26 01:23:30|6551|6548.2|6552|6549.2|6552|6549.2|6551|6548.2|2
1619400220000|2021-04-26 01:23:40|6551.5|6548.7|6551.5|6548.7|6552|6549.2|6551.5|6548.7|8
1619400230000|2021-04-26 01:23:50|6550.5|6547.7|6551|6548.2|6551|6548.2|6550.1|6547.3|5
1619400240000|2021-04-26 01:24:00|6550.1|6547.3|6550|6547.2|6550.5|6547.7|6550|6547.2|6
1619400250000|2021-04-26 01:24:10|6550.5|6547.7|6550.5|6547.7|6550.5|6547.7|6550.5|6547.7|0
1619400260000|2021-04-26 01:24:20|6550|6547.2|6549.4|6546.6|6550|6547.2|6549.4|6546.6|0
1619400270000|2021-04-26 01:24:30|6548.5|6545.7|6548|6545.2|6548.5|6545.7|6548|6545.2|0
1619400280000|2021-04-26 01:24:40|6548.5|6545.7|6548|6545.2|6548.5|6545.7|6548|6545.2|0
1619400290000|2021-04-26 01:24:50|6548.5|6545.7|6549|6546.2|6550.5|6547.7|6548.5|6545.7|7
1619400310000|2021-04-26 01:25:10|6549.5|6546.7|6549.5|6546.7|6549.5|6546.7|6549.5|6546.7|0
1619400320000|2021-04-26 01:25:20|6549.9|6547.1|6550|6547.2|6550|6547.2|6549.4|6546.6|9
1619400330000|2021-04-26 01:25:30|6550.5|6547.7|6550|6547.2|6550.5|6547.7|6550|6547.2|4
1619400350000|2021-04-26 01:25:50|6549.9|6547.1|6549|6546.2|6549.9|6547.1|6547.9|6545.1|43
1619400360000|2021-04-26 01:26:00|6548|6545.2|6547|6544.2|6548.1|6545.3|6547|6544.2|5
1619400370000|2021-04-26 01:26:10|6547.5|6544.7|6547|6544.2|6547.5|6544.7|6547|6544.2|0
1619400390000|2021-04-26 01:26:30|6546.5|6543.7|6545.5|6542.7|6546.5|6543.7|6545.5|6542.7|0
1619400400000|2021-04-26 01:26:40|6546|6543.2|6546|6543.2|6546|6543.2|6546|6543.2|0
1619400410000|2021-04-26 01:26:50|6546.6|6542.6|6546|6543.2|6546.6|6543.3|6546|6542.6|0
1619400420000|2021-04-26 01:27:00|6546.1|6543.3|6546.1|6543.3|6546.1|6543.3|6546.1|6543.3|0
1619400430000|2021-04-26 01:27:10|6546.4|6543.6|6544.5|6541.7|6546.4|6543.6|6544.1|6541.1|1
1619400440000|2021-04-26 01:27:20|6545.1|6542.3|6543.5|6540.7|6545.6|6542.3|6543.5|6540.7|0
1619400450000|2021-04-26 01:27:30|6544|6541.2|6543.5|6540.7|6544|6541.2|6543.5|6540.7|6
1619400460000|2021-04-26 01:27:40|6544|6541.2|6544|6541.2|6544|6541.2|6544|6541.2|0
1619400470000|2021-04-26 01:27:50|6545|6542.2|6540.5|6537.7|6545|6542.2|6540.5|6537.7|11
1619400480000|2021-04-26 01:28:00|6541|6538.2|6541.5|6538.7|6541.5|6538.7|6541|6538.2|2
1619400490000|2021-04-26 01:28:10|6541.4|6538.6|6541.5|6538.7|6541.5|6538.7|6541|6538.2|0
1619400500000|2021-04-26 01:28:20|6541.9|6539.1|6541|6538.2|6542|6539.2|6541|6538.2|2
1619400510000|2021-04-26 01:28:30|6541.6|6537.6|6541|6538.2|6541.6|6538.2|6541|6537.6|0
1619400520000|2021-04-26 01:28:40|6541.5|6538.7|6543.5|6540.7|6543.5|6540.7|6541.5|6538.7|2
1619400530000|2021-04-26 01:28:50|6542|6539.2|6541.5|6538.7|6543.5|6540.7|6541.5|6538.7|2
1619400540000|2021-04-26 01:29:00|6542|6539.2|6542|6539.2|6542|6539.2|6542|6539.2|0
1619400550000|2021-04-26 01:29:10|6541.5|6538.7|6541|6538.2|6541.5|6538.7|6541|6538.2|11
1619400560000|2021-04-26 01:29:20|||||||||1
1619400570000|2021-04-26 01:29:30|6541.9|6539.1|6543|6540.2|6543|6540.2|6541.9|6539.1|2
1619400580000|2021-04-26 01:29:40|6542.5|6539.7|6543.5|6540.7|6543.5|6540.7|6542.5|6539.7|0
1619400590000|2021-04-26 01:29:50|6543|6540.2|6543.5|6540.7|6543.5|6540.7|6543|6540.2|120
1619400600000|2021-04-26 01:30:00|6544|6541.2|6546|6543.2|6546|6543.2|6544|6541.2|4
1619400610000|2021-04-26 01:30:10|6546.5|6543.7|6545|6542.2|6546.5|6543.7|6545|6542.2|3
1619400620000|2021-04-26 01:30:20|6544|6541.2|6542.4|6539.6|6544.5|6541.7|6542|6539.2|11
1619400630000|2021-04-26 01:30:30|6542|6539.2|6541|6538.2|6542|6539.2|6541|6538.2|1
1619400640000|2021-04-26 01:30:40|6540|6537.2|6539.9|6537.1|6540.4|6537.6|6539.5|6536.7|19
1619400650000|2021-04-26 01:30:50|6539.1|6536.3|6538.5|6535.7|6540.5|6537.7|6538.5|6535.7|8
1619400660000|2021-04-26 01:31:00|6539|6536.2|6539|6536.2|6539|6536.2|6538|6535.2|1
1619400670000|2021-04-26 01:31:10|6539.1|6536.3|6539|6536.2|6540|6537.2|6539|6536.2|14
1619400680000|2021-04-26 01:31:20|6539.5|6536.7|6540|6537.2|6540|6537.2|6539.5|6536.7|0
1619400690000|2021-04-26 01:31:30|6541|6538.2|6540|6537.2|6541|6538.2|6540|6537.2|0
1619400700000|2021-04-26 01:31:40|6541|6538.2|6541.1|6538.3|6541.1|6538.3|6540.5|6537.7|1
1619400710000|2021-04-26 01:31:50|6542|6539.2|6543|6540.2|6543|6540.2|6542|6539.2|0
1619400720000|2021-04-26 01:32:00|6543.5|6540.7|6543|6540.2|6543.5|6540.7|6542.5|6539.7|5
1619400730000|2021-04-26 01:32:10|6542|6539.2|6541.5|6538.7|6542|6539.2|6541.5|6538.7|0
1619400740000|2021-04-26 01:32:20|6542|6539.2|6541|6538.2|6542|6539.2|6541|6538.2|3
1619400750000|2021-04-26 01:32:30|6541.5|6538.7|6541|6538.2|6541.5|6538.7|6541|6538.2|1
1619400770000|2021-04-26 01:32:50|6540|6537.2|6540|6537.2|6540.1|6537.3|6540|6537.2|2
1619400780000|2021-04-26 01:33:00|6539.5|6536.7|6540.5|6537.7|6540.5|6537.7|6539.5|6536.7|0
1619400790000|2021-04-26 01:33:10|6540|6537.2|6540|6537.2|6540|6537.2|6540|6537.2|0
1619400800000|2021-04-26 01:33:20|6540.5|6537.7|6540.5|6537.7|6540.5|6537.7|6540|6537.2|3
1619400810000|2021-04-26 01:33:30|6541|6538.2|6542|6539.2|6542|6539.2|6541|6538.2|160
1619400820000|2021-04-26 01:33:40|6543|6540.2|6544.5|6541.7|6545.1|6542.3|6543|6540.2|10
1619400830000|2021-04-26 01:33:50|6545.4|6542.6|6544.1|6541.3|6545.5|6542.7|6543.5|6540.7|3
1619400840000|2021-04-26 01:34:00|6545.5|6542.7|6544.5|6541.7|6545.5|6542.7|6543|6540.2|0
1619400850000|2021-04-26 01:34:10|6544|6541.2|6543|6540.2|6545|6542.2|6542.6|6539.8|4
1619400860000|2021-04-26 01:34:20|6544.5|6541.7|6543.5|6540.7|6544.5|6541.7|6543.5|6540.7|3
1619400870000|2021-04-26 01:34:30|6544|6541.2|6545.1|6542.3|6545.6|6542.8|6544|6541.2|6
1619400880000|2021-04-26 01:34:40|6546|6543.2|6545.1|6542.3|6546.1|6543.3|6544|6541.2|2
1619400890000|2021-04-26 01:34:50|6545.5|6542.7|6546|6543.2|6546.4|6543.6|6545|6542.2|0
1619400900000|2021-04-26 01:35:00|6545.5|6542.7|6547|6544.2|6547|6544.2|6545.5|6542.7|0
1619400910000|2021-04-26 01:35:10|6548|6545.2|6549|6546.2|6549|6546.2|6548|6545.2|2
1619400920000|2021-04-26 01:35:20|6548.6|6545.8|6549.5|6546.7|6549.5|6546.7|6548.6|6545.8|0
1619400930000|2021-04-26 01:35:30|6549.9|6547.1|6550|6547.2|6550|6547.2|6549.5|6546.7|2
1619400940000|2021-04-26 01:35:40|6550.1|6547.3|6549.5|6546.7|6550.1|6547.3|6549.5|6546.7|2
1619400950000|2021-04-26 01:35:50|6550|6547.2|6548.5|6545.7|6550.5|6547.7|6548.5|6545.7|9
1619400960000|2021-04-26 01:36:00|6549|6546.2|6549|6546.2|6549|6546.2|6549|6546.2|1
1619400970000|2021-04-26 01:36:10|6546.5|6543.7|6545.5|6542.7|6546.5|6543.7|6545.5|6542.7|9
1619400980000|2021-04-26 01:36:20|6545|6542.2|6547|6544.2|6547|6544.2|6545|6542.2|0
1619400990000|2021-04-26 01:36:30|6545.1|6542.3|6544.5|6541.7|6545.1|6542.3|6544.5|6541.7|5
1619401000000|2021-04-26 01:36:40|6544.1|6541.3|6545.1|6542.3|6545.1|6542.3|6544.1|6541.3|0
1619401010000|2021-04-26 01:36:50|6546.1|6543.3|6546.1|6543.3|6546.1|6543.3|6546.1|6543.3|0
1619401020000|2021-04-26 01:37:00|6546.5|6543.7|6546|6543.2|6547|6544.2|6544.6|6541.6|13
1619401030000|2021-04-26 01:37:10|6546.1|6543.3|6545.1|6542.3|6546.1|6543.3|6545|6542.2|0
1619401040000|2021-04-26 01:37:20|6546|6543.2|6545.5|6542.7|6546|6543.2|6545.5|6542.7|0
1619401050000|2021-04-26 01:37:30|6545|6542.2|6544.6|6541.8|6545.5|6542.7|6544.1|6541.3|0
1619401060000|2021-04-26 01:37:40|6544.1|6541.3|6544.1|6541.3|6544.1|6541.3|6544.1|6541.3|0
1619401070000|2021-04-26 01:37:50|6544.6|6541.8|6543.1|6540.3|6544.6|6541.8|6543.1|6540.3|0
1619401090000|2021-04-26 01:38:10|6542.5|6539.7|6542.1|6539.3|6542.5|6539.7|6542|6539.2|0
1619401100000|2021-04-26 01:38:20|6542.2|6538.2|6541.6|6538.8|6542.2|6538.8|6541.6|6538.2|0
1619401110000|2021-04-26 01:38:30|6542.5|6539.7|6542.5|6539.7|6542.5|6539.7|6542.5|6539.7|0
1619401140000|2021-04-26 01:39:00|6541.5|6538.7|6541.5|6538.7|6541.5|6538.7|6541.5|6538.7|0
1619401150000|2021-04-26 01:39:10|6540.5|6537.7|6540.5|6537.7|6541.5|6538.7|6540.5|6537.7|0
1619401160000|2021-04-26 01:39:20|6541.2|6537.2|6540.6|6537.8|6541.2|6537.8|6540.6|6537.2|0
1619401170000|2021-04-26 01:39:30|6541.5|6538.7|6542.1|6539.3|6542.1|6539.3|6541.5|6538.7|0
1619401180000|2021-04-26 01:39:40|6542.5|6539.7|6542.5|6539.7|6542.5|6539.7|6542.5|6539.7|0
1619401200000|2021-04-26 01:40:00|6542|6539.2|6541.5|6538.7|6542|6539.2|6541.5|6538.7|0
1619401210000|2021-04-26 01:40:10|6541.6|6537.6|6541.5|6538.7|6541.6|6538.7|6541|6537.6|0
1619401240000|2021-04-26 01:40:40|6542.5|6539.7|6543.5|6540.7|6543.5|6540.7|6542.5|6539.1|1
1619401250000|2021-04-26 01:40:50|6544|6541.2|6544|6541.2|6544.5|6541.7|6543.5|6540.7|1
1619401260000|2021-04-26 01:41:00|6544.5|6541.7|6544.5|6541.7|6544.5|6541.7|6544|6541.2|0
1619401270000|2021-04-26 01:41:10|6544.4|6541.6|6544|6541.2|6544.4|6541.6|6544|6541.2|0
1619401290000|2021-04-26 01:41:30|6543.9|6541.1|6543.4|6540.6|6543.9|6541.1|6543.4|6540.6|0
1619401300000|2021-04-26 01:41:40|6542.5|6539.7|6542.5|6539.7|6542.5|6539.7|6542.5|6539.7|0
1619401310000|2021-04-26 01:41:50|6542|6539.2|6540.5|6537.7|6542|6539.2|6540.5|6537.7|0
1619401330000|2021-04-26 01:42:10|6541|6538.2|6541.5|6538.7|6541.5|6538.7|6540.9|6538.1|1
1619401340000|2021-04-26 01:42:20|6541|6538.2|6541|6538.2|6541|6538.2|6541|6538.2|0
1619401350000|2021-04-26 01:42:30|6541.5|6538.7|6541.5|6538.7|6541.5|6538.7|6541.5|6538.7|0
1619401360000|2021-04-26 01:42:40|6542.6|6538.6|6542|6539.2|6542.6|6539.2|6542|6538.6|0
1619401370000|2021-04-26 01:42:50|6541.5|6538.7|6541.9|6539.1|6542|6539.2|6541.5|6538.7|0
1619401380000|2021-04-26 01:43:00|6541.5|6538.7|6541.5|6538.7|6541.5|6538.7|6541.5|6538.7|0
1619401390000|2021-04-26 01:43:10|6542|6539.2|6542|6539.2|6542|6539.2|6542|6539.2|0
1619401400000|2021-04-26 01:43:20|6541.9|6539.1|6542|6539.2|6542|6539.2|6541.9|6539.1|0
1619401410000|2021-04-26 01:43:30|6542.5|6539.7|6542.5|6539.7|6542.5|6539.7|6542.5|6539.7|0
1619401420000|2021-04-26 01:43:40|6543|6540.2|6543|6540.2|6543|6540.2|6543|6540.2|0
1619401450000|2021-04-26 01:44:10|6542.9|6540.1|6542.9|6540.1|6543|6540.2|6542.9|6540.1|3
1619401460000|2021-04-26 01:44:20|6543|6540.2|6543|6540.2|6543|6540.2|6543|6540.2|0
1619401470000|2021-04-26 01:44:30|6542.9|6540.1|6542.9|6540.1|6542.9|6540.1|6542.9|6540.1|0
1619401490000|2021-04-26 01:44:50|6543|6540.2|6545|6542.2|6545|6542.2|6543|6540.2|6
1619401500000|2021-04-26 01:45:00|6545.9|6543.1|6545.9|6543.1|6546.6|6543.2|6545.9|6542.6|1
1619401510000|2021-04-26 01:45:10|6545.5|6542.7|6546.9|6544.1|6546.9|6544.1|6545.5|6542.7|2
1619401520000|2021-04-26 01:45:20|6546.5|6543.7|6547|6544.2|6547|6544.2|6546.5|6543.7|0
1619401530000|2021-04-26 01:45:30|6547.6|6544.8|6549.6|6545.6|6550.6|6547.2|6547.6|6544.8|3
1619401540000|2021-04-26 01:45:40|6549|6546.2|6550.6|6546.6|6550.6|6547.7|6549|6546.2|1
1619401550000|2021-04-26 01:45:50|6550|6547.2|6550|6547.2|6550|6547.2|6550|6547.2|0
1619401560000|2021-04-26 01:46:00|6551|6548.2|6551|6548.2|6554|6551.2|6551|6548.2|14
1619401570000|2021-04-26 01:46:10|6550.5|6547.7|6550.5|6547.7|6550.5|6547.7|6550.5|6547.7|1
1619401580000|2021-04-26 01:46:20|6551|6548.2|6552|6549.2|6552|6549.2|6551|6548.2|0
1619401600000|2021-04-26 01:46:40|6552.1|6549.3|6552.9|6550.1|6553.6|6550.1|6552.1|6549.3|0
1619401610000|2021-04-26 01:46:50|6553|6550.2|6550.5|6547.7|6553|6550.2|6550.5|6547.7|1
1619401620000|2021-04-26 01:47:00|6551|6548.2|6550|6547.2|6551|6548.2|6550|6547.2|0
1619401650000|2021-04-26 01:47:30|6549|6546.2|6550|6547.2|6550|6547.2|6549|6546.2|1
1619401660000|2021-04-26 01:47:40|6549.9|6547.1|6549.9|6547.1|6549.9|6547.1|6549.9|6547.1|0
1619401670000|2021-04-26 01:47:50|6550|6547.2|6550|6547.2|6550|6547.2|6550|6547.2|0
1619401680000|2021-04-26 01:48:00|6551|6548.2|6553.5|6550.7|6554.5|6551.7|6551|6547.7|2
1619401690000|2021-04-26 01:48:10|6553|6550.2|6554|6551.2|6555|6552.2|6553|6550.1|0
1619401700000|2021-04-26 01:48:20|6554.5|6551.7|6554|6551.2|6555|6552.2|6554|6551.2|1
1619401710000|2021-04-26 01:48:30|6554.4|6551.6|6554|6551.2|6555|6552.2|6553.9|6551.1|1
1619401720000|2021-04-26 01:48:40|6554.6|6550.6|6554|6551.2|6554.6|6551.7|6554|6550.6|0
1619401740000|2021-04-26 01:49:00|6553.5|6550.7|6553.5|6550.7|6554|6551.2|6553.5|6550.7|0
1619401750000|2021-04-26 01:49:10|6553|6550.2|6554|6551.2|6554|6551.2|6553|6550.2|0
1619401770000|2021-04-26 01:49:30|6553.9|6551.1|6554|6551.2|6554|6551.2|6553|6550.2|0
1619401780000|2021-04-26 01:49:40|6553.9|6551.1|6552.9|6550.1|6554|6551.2|6552.9|6550.1|0
1619401790000|2021-04-26 01:49:50|6552.6|6549.8|6552|6549.2|6553|6550.2|6551|6548.2|1
1619401800000|2021-04-26 01:50:00|6551.9|6549.1|6551|6548.2|6551.9|6549.1|6551|6548.2|0
1619401820000|2021-04-26 01:50:20|6551.1|6548.3|6552|6549.2|6552|6549.2|6551.1|6548.3|2
1619401830000|2021-04-26 01:50:30|6552.1|6549.3|6553|6550.2|6554.5|6551.7|6552.1|6549.3|20
1619401840000|2021-04-26 01:50:40|6552.5|6549.7|6552|6549.2|6553|6550.2|6552|6549.2|1
1619401850000|2021-04-26 01:50:50|6553|6550.2|6552.5|6549.7|6553|6550.2|6552.1|6549.3|0
1619401860000|2021-04-26 01:51:00|6552|6549.2|6552|6549.2|6552|6549.2|6552|6549.2|0
1619401880000|2021-04-26 01:51:20|6553|6550.2|6556|6553.2|6556|6553.2|6553|6550.2|3
1619401890000|2021-04-26 01:51:30|6555.5|6552.7|6555|6552.2|6555.5|6552.7|6554.9|6552.1|3
1619401900000|2021-04-26 01:51:40|6554|6551.2|6554|6551.2|6555|6552.2|6553|6550.2|27
1619401910000|2021-04-26 01:51:50|6555|6552.2|6554|6551.2|6556.5|6553.7|6554|6551.2|20
1619401920000|2021-04-26 01:52:00|6555|6552.2|6556|6553.2|6558.5|6555.7|6554|6551.2|22
1619401930000|2021-04-26 01:52:10|6555|6552.2|6557.9|6555.1|6559|6556.2|6555|6552.2|21
1619401940000|2021-04-26 01:52:20|6558|6555.2|6558.5|6555.7|6560|6557.2|6556.5|6553.7|15
1619401950000|2021-04-26 01:52:30|6558|6555.2|6556.6|6553.8|6559|6556.2|6556|6553.2|17
1619401960000|2021-04-26 01:52:40|6557|6554.2|6561.5|6558.7|6561.5|6558.7|6557|6554.2|17
1619401970000|2021-04-26 01:52:50|6562.6|6558.6|6562|6559.2|6562.6|6559.7|6561.5|6558.6|14
1619401980000|2021-04-26 01:53:00|6561.5|6558.7|6562|6559.2|6562|6559.2|6561.5|6558.7|11
1619401990000|2021-04-26 01:53:10|6562.1|6559.3|6564.5|6561.7|6565|6562.2|6562.1|6559.3|83
1619402000000|2021-04-26 01:53:20|6563.5|6560.7|6563|6560.2|6563.5|6560.7|6563|6560.2|2
1619402010000|2021-04-26 01:53:30|6563.5|6560.7|6563.4|6560.6|6563.5|6560.7|6563.4|6560.6|0
1619402020000|2021-04-26 01:53:40|6562|6559.2|6561|6558.2|6562|6559.2|6561|6558.2|0
1619402030000|2021-04-26 01:53:50|6561.5|6558.7|6562|6559.2|6562|6559.2|6561.5|6558.7|2
1619402040000|2021-04-26 01:54:00|6561.5|6558.7|6562|6559.2|6562|6559.2|6561.5|6558.7|0
1619402050000|2021-04-26 01:54:10|6561.5|6558.7|6560.5|6557.7|6561.5|6558.7|6560.5|6557.7|2
1619402060000|2021-04-26 01:54:20|6560.6|6557.8|6561|6558.2|6562|6559.2|6560.6|6557.8|1
1619402070000|2021-04-26 01:54:30|6561.5|6558.7|6560.5|6557.7|6561.5|6558.7|6560.5|6557.7|2
1619402080000|2021-04-26 01:54:40|6560|6557.2|6560|6557.2|6560|6557.2|6560|6557.2|0
1619402090000|2021-04-26 01:54:50|6559.5|6556.7|6560|6557.2|6560|6557.2|6559.5|6556.7|5
1619402100000|2021-04-26 01:55:00|6560.5|6557.7|6560|6557.2|6560.5|6557.7|6560|6557.2|0
1619402110000|2021-04-26 01:55:10|6559.5|6556.7|6559.5|6556.7|6559.5|6556.7|6559.5|6556.7|0
1619402120000|2021-04-26 01:55:20|6559|6556.2|6558|6555.2|6559|6556.2|6557.5|6554.7|0
1619402130000|2021-04-26 01:55:30|6557.5|6554.7|6552.9|6550.1|6557.5|6554.7|6552.9|6550.1|16
1619402140000|2021-04-26 01:55:40|6552.5|6549.7|6555.5|6552.7|6556.1|6553.2|6552.5|6549.7|17
1619402150000|2021-04-26 01:55:50|6556|6553.2|6554.5|6551.7|6556|6553.2|6554.5|6551.7|3
1619402160000|2021-04-26 01:56:00|6554|6551.2|6552.5|6549.7|6554|6551.2|6552.4|6549.6|4
1619402170000|2021-04-26 01:56:10|6552.9|6550.1|6554|6551.2|6554|6551.2|6552.9|6550.1|0
1619402180000|2021-04-26 01:56:20|6553.5|6550.7|6552.9|6550.1|6553.5|6550.7|6552.9|6550.1|1
1619402190000|2021-04-26 01:56:30|6553|6550.2|6553|6550.2|6553|6550.2|6553|6550.2|0
1619402200000|2021-04-26 01:56:40|6553.5|6550.7|6553|6550.2|6554.5|6551.7|6553|6550.2|0
1619402220000|2021-04-26 01:57:00|6553.5|6550.7|6553.5|6550.7|6553.5|6550.7|6553.5|6550.7|0
1619402230000|2021-04-26 01:57:10|6554|6551.2|6554.9|6552.1|6555|6552.2|6554|6551.2|1
1619402240000|2021-04-26 01:57:20|6555|6552.2|6555|6552.2|6555|6552.2|6555|6552.2|0
1619402250000|2021-04-26 01:57:30|6555.9|6553.1|6555.9|6553.1|6555.9|6553.1|6555.9|6553.1|0
1619402260000|2021-04-26 01:57:40|6555|6552.2|6555|6552.2|6555|6552.2|6554.9|6552.1|0
1619402270000|2021-04-26 01:57:50|6554.9|6552.1|6554.5|6551.7|6554.9|6552.1|6554.5|6551.7|0
1619402280000|2021-04-26 01:58:00|6555|6552.2|6550|6547.2|6555|6552.2|6549.5|6546.7|16
1619402290000|2021-04-26 01:58:10|||||||||5
1619402300000|2021-04-26 01:58:20|6550.5|6547.7|6550.5|6547.7|6551.5|6548.7|6550.5|6547.7|7
1619402310000|2021-04-26 01:58:30|6550.9|6548.1|6550.9|6548.1|6550.9|6548.1|6550.9|6548.1|0
1619402320000|2021-04-26 01:58:40|6550.5|6547.7|6550.5|6547.7|6550.5|6547.7|6550.5|6547.7|0
1619402330000|2021-04-26 01:58:50|6550.9|6548.1|6553|6550.2|6553|6550.2|6550.9|6548.1|4
1619402340000|2021-04-26 01:59:00|6551.5|6548.7|6550.5|6547.7|6551.5|6548.7|6550.5|6547.1|23
1619402350000|2021-04-26 01:59:10|6550|6547.2|6551.5|6548.7|6551.5|6548.7|6549|6546.2|3
1619402370000|2021-04-26 01:59:30|6551.4|6548.6|6550.5|6547.7|6551.5|6548.7|6550.5|6547.7|3
1619402390000|2021-04-26 01:59:50|6551.1|6547.1|6550.5|6547.7|6551.5|6548.7|6550|6547.1|1
1619402400000|2021-04-26 02:00:00|6550|6547.2|6550|6547.2|6550.6|6547.8|6550|6547.2|0
1619402410000|2021-04-26 02:00:10|||||||||1
1619402430000|2021-04-26 02:00:30|6549.5|6546.7|6548.5|6545.7|6549.5|6546.7|6548|6545.2|12
1619402440000|2021-04-26 02:00:40|6549|6546.2|6549|6546.2|6549|6546.2|6549|6546.2|1
1619402450000|2021-04-26 02:00:50|6549.1|6546.3|6548.9|6546.1|6549.5|6546.7|6548.9|6546.1|0
1619402460000|2021-04-26 02:01:00|6548|6545.2|6548.9|6546.1|6549.5|6546.7|6548|6545.2|0
1619402470000|2021-04-26 02:01:10|6549|6546.2|6548.5|6545.7|6549|6546.2|6548.5|6545.7|0
1619402490000|2021-04-26 02:01:30|6548|6545.2|6548|6545.2|6548|6545.2|6548|6545.2|1
1619402500000|2021-04-26 02:01:40|6548.5|6545.7|6548.5|6545.7|6548.5|6545.7|6548.5|6545.7|0
1619402510000|2021-04-26 02:01:50|6549|6546.2|6549|6546.2|6549|6546.2|6549|6546.2|1
1619402520000|2021-04-26 02:02:00|6549.5|6546.7|6548.9|6546.1|6549.5|6546.7|6548.5|6545.7|2
1619402530000|2021-04-26 02:02:10|6548.5|6545.7|6548.5|6545.7|6548.5|6545.7|6548.5|6545.7|0
1619402540000|2021-04-26 02:02:20|6548|6545.2|6545.5|6542.7|6548|6545.2|6545.5|6542.7|10
1619402550000|2021-04-26 02:02:30|6546.5|6543.7|6545.5|6542.7|6546.5|6543.7|6544.9|6542.1|4
1619402560000|2021-04-26 02:02:40|6546|6543.2|6546|6543.2|6546|6543.2|6546|6543.2|4
1619402570000|2021-04-26 02:02:50|6545.9|6543.1|6544.9|6542.1|6545.9|6543.1|6544.9|6542.1|1
1619402580000|2021-04-26 02:03:00|6544.5|6541.7|6542.9|6540.1|6544.5|6541.7|6542.9|6540.1|3
1619402590000|2021-04-26 02:03:10|6543.1|6540.3|6545.5|6542.7|6545.5|6542.7|6543.1|6540.3|8
1619402620000|2021-04-26 02:03:40|6545|6542.2|6545|6542.2|6545|6542.2|6545|6542.2|0
1619402630000|2021-04-26 02:03:50|6545.1|6542.3|6545.9|6543.1|6546|6543.2|6545.1|6542.3|0
1619402640000|2021-04-26 02:04:00|6545.5|6542.7|6544.9|6542.1|6545.5|6542.7|6544.9|6542.1|0
1619402660000|2021-04-26 02:04:20|6545|6542.2|6545|6542.2|6545|6542.2|6545|6542.2|0
1619402680000|2021-04-26 02:04:40|6546.5|6543.7|6547.5|6544.7|6547.5|6544.7|6546.5|6543.7|1
1619402690000|2021-04-26 02:04:50|6547.4|6544.6|6546.5|6543.7|6547.4|6544.6|6546.5|6543.7|0
1619402720000|2021-04-26 02:05:20|6546.4|6543.6|6544.5|6541.7|6546.4|6543.6|6544.5|6541.7|1
1619402730000|2021-04-26 02:05:30|6544|6541.2|6544|6541.2|6544|6541.2|6544|6541.2|0
1619402740000|2021-04-26 02:05:40|6544.5|6541.7|6544.5|6541.7|6544.5|6541.7|6544|6541.2|48
1619402750000|2021-04-26 02:05:50|6544.9|6542.1|6545|6542.2|6545|6542.2|6544.9|6542.1|3
1619402760000|2021-04-26 02:06:00|6544.5|6541.7|6545|6542.2|6545|6542.2|6544.5|6541.7|0
1619402770000|2021-04-26 02:06:10|6544.9|6542.1|6544.9|6542.1|6544.9|6542.1|6544.9|6542.1|0
1619402780000|2021-04-26 02:06:20|6545|6542.2|6545|6542.2|6545|6542.2|6545|6542.2|0
1619402800000|2021-04-26 02:06:40|6546|6543.2|6545.9|6543.1|6546|6543.2|6545.9|6543.1|0
1619402810000|2021-04-26 02:06:50|6546|6543.2|6546|6543.2|6546|6543.2|6545.9|6543.1|0
1619402820000|2021-04-26 02:07:00|6545.9|6543.1|6546|6543.2|6546|6543.2|6545.9|6543.1|0
1619402830000|2021-04-26 02:07:10|6546.5|6543.7|6547|6544.2|6547|6544.2|6546.5|6543.7|1
1619402840000|2021-04-26 02:07:20|6547.5|6544.7|6547.9|6545.1|6548|6545.2|6547.5|6544.7|0
1619402850000|2021-04-26 02:07:30|6548|6545.2|6546.9|6544.1|6548|6545.2|6546.5|6543.7|0
1619402860000|2021-04-26 02:07:40|6546.5|6543.7|6547|6544.2|6547|6544.2|6546.5|6543.7|0
1619402870000|2021-04-26 02:07:50|6546.9|6544.1|6546.9|6544.1|6546.9|6544.1|6546.9|6544.1|0
1619402880000|2021-04-26 02:08:00|6546.5|6543.7|6546.9|6544.1|6547|6544.2|6546.5|6543.7|0
1619402890000|2021-04-26 02:08:10|6546.5|6543.7|6546.5|6543.7|6546.5|6543.7|6546.5|6543.7|0
1619402920000|2021-04-26 02:08:40|6546|6543.2|6545|6542.2|6546|6543.2|6545|6542.2|6
1619402930000|2021-04-26 02:08:50|6545.1|6542.3|6546.5|6543.7|6546.5|6543.7|6545.1|6542.3|5
1619402940000|2021-04-26 02:09:00|6546.4|6543.6|6545.9|6543.1|6546.4|6543.6|6545.9|6543.1|2
1619402950000|2021-04-26 02:09:10|6546|6543.2|6546.5|6543.7|6546.5|6543.7|6546|6543.2|5
1619402960000|2021-04-26 02:09:20|6546.4|6543.6|6546.4|6543.6|6546.4|6543.6|6546.4|6543.6|0
1619402970000|2021-04-26 02:09:30|6545.5|6542.7|6545.5|6542.7|6545.5|6542.7|6545.5|6542.7|2
1619403000000|2021-04-26 02:10:00|6545|6542.2|6544.9|6542.1|6545|6542.2|6544.9|6542.1|0
1619403030000|2021-04-26 02:10:30|6544.5|6541.7|6542|6539.2|6544.5|6541.7|6542|6539.2|4
1619403040000|2021-04-26 02:10:40|||||||||1
1619403050000|2021-04-26 02:10:50|6542.5|6539.7|6543.5|6540.7|6543.5|6540.7|6542.5|6539.7|1
1619403060000|2021-04-26 02:11:00|6543.9|6541.1|6542.5|6539.7|6543.9|6541.1|6542.5|6539.7|0
1619403080000|2021-04-26 02:11:20|6542|6539.2|6542|6539.2|6542.5|6539.7|6541.9|6539.1|5
1619403100000|2021-04-26 02:11:40|6542.9|6540.1|6542.9|6540.1|6542.9|6540.1|6542.9|6540.1|0
1619403120000|2021-04-26 02:12:00|6542.5|6539.7|6543|6540.2|6543|6540.2|6542.5|6539.7|11
1619403130000|2021-04-26 02:12:10|6543.5|6540.7|6545|6542.2|6545|6542.2|6543.5|6540.7|48
1619403140000|2021-04-26 02:12:20|6545.5|6542.7|6545.9|6543.1|6545.9|6543.1|6545.5|6542.7|0
1619403230000|2021-04-26 02:13:50|6545|6542.2|6545.9|6543.1|6545.9|6543.1|6545|6542.2|1
1619403260000|2021-04-26 02:14:20|6545.4|6542.6|6545.9|6543.1|6545.9|6543.1|6545.4|6542.6|0
1619403270000|2021-04-26 02:14:30|6546.9|6544.1|6546.9|6544.1|6546.9|6544.1|6546.9|6544.1|4
1619403280000|2021-04-26 02:14:40|6547.9|6545.1|6548|6545.2|6548|6545.2|6547|6544.2|1
1619403360000|2021-04-26 02:16:00|6548.9|6546.1|6546.9|6544.1|6549|6546.2|6546.9|6544.1|3
1619403370000|2021-04-26 02:16:10|6547.4|6544.6|6547.4|6544.6|6547.4|6544.6|6547.4|6544.6|0
1619403390000|2021-04-26 02:16:30|6547|6544.2|6547|6544.2|6547|6544.2|6547|6544.2|0
1619403400000|2021-04-26 02:16:40|6546.9|6544.1|6546.9|6544.1|6546.9|6544.1|6546.9|6544.1|1
1619403420000|2021-04-26 02:17:00|6546.4|6543.6|6546.4|6543.6|6546.4|6543.6|6546.4|6543.6|0
1619403430000|2021-04-26 02:17:10|6545.9|6543.1|6546|6543.2|6546|6543.2|6545|6542.2|0
1619403440000|2021-04-26 02:17:20|6545.9|6543.1|6544.9|6542.1|6545.9|6543.1|6544.9|6542.1|3
1619403450000|2021-04-26 02:17:30|6544.4|6541.6|6544.4|6541.6|6544.5|6541.6|6543.4|6540.5|0
1619403460000|2021-04-26 02:17:40|6544|6541.2|6544|6541.2|6544|6541.2|6544|6541.2|0
1619403480000|2021-04-26 02:18:00|6544.5|6540.5|6543|6540.2|6544.5|6540.5|6543|6540.2|0
1619403490000|2021-04-26 02:18:10|6543.4|6540.6|6543.4|6540.6|6543.4|6540.6|6543.4|6540.6|0
1619403510000|2021-04-26 02:18:30|6543|6540.2|6545.4|6542.6|6545.4|6542.6|6543|6540.2|1
1619403520000|2021-04-26 02:18:40|6545.5|6542.7|6545.4|6542.6|6545.9|6543.1|6545.4|6542.6|0
1619403530000|2021-04-26 02:18:50|6544.9|6542.1|6544.9|6542.1|6544.9|6542.1|6544.9|6542.1|0
1619403550000|2021-04-26 02:19:10|6544.4|6541.6|6544.4|6541.6|6544.4|6541.6|6544.4|6541.6|0
1619403570000|2021-04-26 02:19:30|6545|6542.2|6545|6542.2|6545|6542.2|6545|6542.2|0
1619403600000|2021-04-26 02:20:00|6546|6543.2|6546|6543.2|6546|6543.2|6546|6543.2|0
1619403620000|2021-04-26 02:20:20|6545.4|6542.6|6545.4|6542.6|6545.4|6542.6|6545.4|6542.6|0
1619403640000|2021-04-26 02:20:40|6545.9|6543.1|6545.9|6543.1|6545.9|6543.1|6545.9|6543.1|0
1619403660000|2021-04-26 02:21:00|6546|6543.2|6546|6543.2|6546|6543.2|6546|6543.2|1
1619403680000|2021-04-26 02:21:20|6546.5|6543.7|6546.5|6543.7|6546.5|6543.7|6546.5|6543.7|1
1619403700000|2021-04-26 02:21:40|||||||||51
1619403710000|2021-04-26 02:21:50|6547|6544.2|6547|6544.2|6547|6544.2|6547|6544.2|0
1619403720000|2021-04-26 02:22:00|6547.4|6544.6|6548|6545.2|6548|6545.2|6547.4|6544.6|0
1619403730000|2021-04-26 02:22:10|6547.9|6545.1|6548|6545.2|6548|6545.2|6547.9|6545.1|0
1619403750000|2021-04-26 02:22:30|6547.9|6545.1|6547.9|6545.1|6547.9|6545.1|6547.9|6545.1|0
1619403770000|2021-04-26 02:22:50|6548|6545.2|6547.9|6545.1|6548|6545.2|6547.9|6545.1|0
1619403780000|2021-04-26 02:23:00|6548|6545.2|6547.9|6545.1|6548|6545.2|6547.9|6545.1|0
1619403790000|2021-04-26 02:23:10|6548|6545.2|6548|6545.2|6548|6545.2|6548|6545.2|0
1619403800000|2021-04-26 02:23:20|6547.9|6545.1|6548|6545.2|6548|6545.2|6547.9|6545.1|0
1619403820000|2021-04-26 02:23:40|6548.5|6545.7|6549|6546.2|6549|6546.2|6548.5|6545.7|0
1619403840000|2021-04-26 02:24:00|6548.5|6545.7|6548.5|6545.7|6548.5|6545.7|6548.5|6545.7|0
1619403850000|2021-04-26 02:24:10|6549.4|6546.6|6549.4|6546.6|6549.4|6546.6|6549.4|6546.6|0
1619403860000|2021-04-26 02:24:20|6549.5|6546.7|6549.5|6546.7|6549.5|6546.7|6549.5|6546.7|0
1619403870000|2021-04-26 02:24:30|6550|6547.2|6550|6547.2|6550|6547.2|6549.9|6547.1|0
1619403880000|2021-04-26 02:24:40|6549.9|6547.1|6549.9|6547.1|6550|6547.2|6549.9|6547.1|0
1619403910000|2021-04-26 02:25:10|6549.5|6546.7|6549.5|6546.7|6549.5|6546.7|6549.5|6546.7|0
1619403930000|2021-04-26 02:25:30|6550|6547.2|6550|6547.2|6550|6547.2|6550|6547.2|1
1619403940000|2021-04-26 02:25:40|6551|6548.2|6549.9|6547.1|6551|6548.2|6549.9|6547.1|2
1619403950000|2021-04-26 02:25:50|6549.4|6546.6|6549|6546.2|6549.4|6546.6|6549|6546.2|1
1619403990000|2021-04-26 02:26:30|6548.9|6546.1|6548|6545.2|6548.9|6546.1|6548|6545.2|0
1619404010000|2021-04-26 02:26:50|6549|6546.2|6550|6547.2|6551.1|6547.2|6549|6546.2|0
1619404090000|2021-04-26 02:28:10|6549.5|6546.7|6549.4|6546.6|6549.5|6546.7|6549.4|6546.6|0
1619404110000|2021-04-26 02:28:30|6549|6546.2|6549|6546.2|6549|6546.2|6549|6546.2|0
1619404160000|2021-04-26 02:29:20|6550|6547.2|6550|6547.2|6550|6547.2|6550|6547.2|0
1619404200000|2021-04-26 02:30:00|6549|6546.2|6550|6547.2|6550|6547.2|6549|6546.2|0
1619404210000|2021-04-26 02:30:10|6550.1|6547.3|6551.9|6549.1|6552.5|6549.7|6550.1|6547.3|1
1619404220000|2021-04-26 02:30:20|6552|6549.2|6551|6548.2|6552|6549.2|6551|6548.2|0
1619404230000|2021-04-26 02:30:30|6550.5|6547.7|6551|6548.2|6551|6548.2|6550|6547.2|0
1619404250000|2021-04-26 02:30:50|6550.5|6547.7|6550|6547.2|6550.9|6548.1|6549.5|6546.7|0
1619404280000|2021-04-26 02:31:20|6549.9|6547.1|6549.9|6547.1|6549.9|6547.1|6549.9|6547.1|0
1619404290000|2021-04-26 02:31:30|6549.5|6546.7|6548.4|6545.6|6549.5|6546.7|6548.4|6545.6|1
1619404300000|2021-04-26 02:31:40|6548|6545.2|6548|6545.2|6548|6545.2|6548|6545.2|0
1619404320000|2021-04-26 02:32:00|6547.4|6544.6|6548|6545.2|6548.5|6545.2|6547.4|6544.5|3
1619404350000|2021-04-26 02:32:30|6548.5|6545.7|6548.5|6545.7|6548.5|6545.7|6548.5|6545.7|0
1619404360000|2021-04-26 02:32:40|6549|6546.2|6548|6545.2|6549|6546.2|6548|6545.2|0
1619404370000|2021-04-26 02:32:50|6549|6546.2|6549|6546.2|6549|6546.2|6549|6546.2|0
1619404380000|2021-04-26 02:33:00|6549.9|6547.1|6548|6545.2|6549.9|6547.1|6547.9|6545.1|2
1619404390000|2021-04-26 02:33:10|6547.9|6545.1|6548|6545.2|6548|6545.2|6547.9|6545.1|0
1619404410000|2021-04-26 02:33:30|6548.4|6545.6|6548.4|6545.6|6548.4|6545.6|6548.4|6545.6|0
1619404420000|2021-04-26 02:33:40|6547.9|6545.1|6548|6545.2|6548|6545.2|6547.9|6545.1|0
1619404440000|2021-04-26 02:34:00|6548.4|6545.6|6547.9|6545.1|6548.4|6545.6|6547.9|6545.1|0
1619404450000|2021-04-26 02:34:10|6547.4|6544.6|6547.4|6544.6|6547.4|6544.6|6547.4|6544.6|0
1619404460000|2021-04-26 02:34:20|6548|6545.2|6548|6545.2|6548|6545.2|6548|6545.2|0
1619404480000|2021-04-26 02:34:40|6547|6544.2|6547|6544.2|6547|6544.2|6547|6544.2|0
1619404490000|2021-04-26 02:34:50|6547.9|6545.1|6548|6545.2|6548|6545.2|6547.9|6545.1|0
1619404500000|2021-04-26 02:35:00|6547.9|6545.1|6548|6545.2|6548|6545.2|6547.9|6545.1|0
1619404510000|2021-04-26 02:35:10|6547.9|6545.1|6547.9|6545.1|6547.9|6545.1|6547.9|6545.1|5
1619404530000|2021-04-26 02:35:30|6547|6544.2|6545.9|6543.1|6547|6544.2|6545.9|6542.5|2
1619404540000|2021-04-26 02:35:40|6545.4|6542.6|6546.4|6543.6|6546.5|6543.6|6545.4|6542.5|5
1619404550000|2021-04-26 02:35:50|6545.4|6542.6|6545.4|6542.6|6545.4|6542.6|6545.4|6542.6|2
1619404570000|2021-04-26 02:36:10|6545.9|6543.1|6544|6541.2|6545.9|6543.1|6544|6541.2|12
1619404580000|2021-04-26 02:36:20|6544.4|6541.6|6545.9|6543.1|6545.9|6543.1|6544.4|6541|4
1619404590000|2021-04-26 02:36:30|6545.4|6542.6|6545.9|6543.1|6545.9|6543.1|6544.5|6541.7|36
1619404600000|2021-04-26 02:36:40|6545.4|6542.6|6545.4|6542.6|6545.4|6542.6|6545.4|6542.6|0
1619404610000|2021-04-26 02:36:50|6544.9|6542.1|6542.5|6539.7|6544.9|6542.1|6542.5|6539.7|11
1619404620000|2021-04-26 02:37:00|6543|6540.2|6544.4|6541.6|6544.4|6541.6|6543|6540.2|2
1619404630000|2021-04-26 02:37:10|6544.9|6542.1|6545.4|6542.6|6545.9|6543.1|6544.9|6542.1|1
1619404640000|2021-04-26 02:37:20|6545.9|6543.1|6545.9|6543.1|6545.9|6543.1|6545.9|6543.1|0
1619404650000|2021-04-26 02:37:30|6545.4|6542.6|6545.4|6542.6|6545.4|6542.6|6545.4|6542.6|0
1619404660000|2021-04-26 02:37:40|6545|6542.2|6545.4|6542.6|6545.4|6542.6|6544.4|6541.6|0
1619404670000|2021-04-26 02:37:50|6545.8|6543|6545.4|6542.6|6545.8|6543|6544.4|6541.6|5
1619404680000|2021-04-26 02:38:00|6545|6542.2|6544.4|6541.6|6545.4|6542.6|6544.4|6541.6|0
1619404690000|2021-04-26 02:38:10|6545.4|6542.6|6544.9|6542.1|6545.4|6542.6|6544.9|6542.1|0
1619404700000|2021-04-26 02:38:20|6544|6541.2|6543.9|6541.1|6544|6541.2|6543.9|6541.1|5
1619404710000|2021-04-26 02:38:30|6542.9|6540.1|6541.4|6538.6|6542.9|6540.1|6541.4|6538.6|8
1619404720000|2021-04-26 02:38:40|6540.9|6538.1|6540|6537.2|6540.9|6538.1|6539.4|6536.6|21
1619404730000|2021-04-26 02:38:50|6539.9|6537.1|6540|6537.2|6540.5|6537.2|6539.9|6536.5|3
1619404740000|2021-04-26 02:39:00|6539.9|6537.1|6543|6540.2|6543|6540.2|6538.5|6535.7|20
1619404750000|2021-04-26 02:39:10|6542.4|6539.6|6542.9|6540.1|6543.9|6541.1|6542.4|6539.6|3
1619404760000|2021-04-26 02:39:20|6542.4|6539.6|6543.4|6540.6|6543.4|6540.6|6542.4|6539.6|29
1619404770000|2021-04-26 02:39:30|6542.9|6540.1|6543|6540.2|6543.4|6540.6|6542.4|6539.6|1
1619404780000|2021-04-26 02:39:40|6543.4|6540.6|6543.4|6540.6|6543.4|6540.6|6543.4|6540.6|0
1619404810000|2021-04-26 02:40:10|6543|6540.2|6543.9|6541.1|6543.9|6541.1|6543|6540.2|0
1619404820000|2021-04-26 02:40:20|6544|6541.2|6543.9|6541.1|6544|6541.2|6543.9|6541.1|0
1619404830000|2021-04-26 02:40:30|6543.4|6540.6|6544|6541.2|6544|6541.2|6543.4|6540.6|0
1619404840000|2021-04-26 02:40:40|6543.4|6540.6|6543.4|6540.6|6543.4|6540.6|6543.4|6540.6|4
1619404850000|2021-04-26 02:40:50|6542|6539.2|6542.4|6539.6|6542.4|6539.6|6542|6539.2|3
1619404860000|2021-04-26 02:41:00|6543|6540.2|6544|6541.2|6544|6541.2|6543|6540.2|0
1619404870000|2021-04-26 02:41:10|6544.4|6541.6|6544.4|6541.6|6544.9|6542.1|6544.4|6541.6|1
1619404880000|2021-04-26 02:41:20|6544.9|6542.1|6545|6542.2|6545|6542.2|6544.9|6542.1|0
1619404890000|2021-04-26 02:41:30|6545.4|6542.6|6545.4|6542.6|6545.4|6542.6|6545.4|6542.6|0
1619404900000|2021-04-26 02:41:40|6544.9|6542.1|6544.9|6542.1|6544.9|6542.1|6544.9|6542.1|0
1619404920000|2021-04-26 02:42:00|6544|6541.2|6544|6541.2|6544|6541.2|6544|6541.2|0
1619404930000|2021-04-26 02:42:10|6544.9|6542.1|6543.9|6541.1|6545.5|6542.6|6543.9|6541.1|8
1619404940000|2021-04-26 02:42:20|6543.4|6540.6|6543.9|6541.1|6543.9|6541.1|6542.9|6540.1|7
1619404950000|2021-04-26 02:42:30|||||||||1
1619404960000|2021-04-26 02:42:40|6543.4|6540.6|6546.4|6543.6|6546.4|6543.6|6543.4|6540.6|22
1619404970000|2021-04-26 02:42:50|6546.3|6543.5|6545.9|6543.1|6546.3|6543.5|6545.9|6543.1|0
1619404980000|2021-04-26 02:43:00|6545.4|6542.6|6545.4|6542.6|6545.4|6542.6|6545.4|6542.6|0
1619404990000|2021-04-26 02:43:10|6545.5|6542.7|6546.9|6544.1|6546.9|6544.1|6545.5|6542.7|5
1619405000000|2021-04-26 02:43:20|6545.9|6543.1|6546.4|6543.6|6546.4|6543.6|6545.9|6543.1|0
1619405010000|2021-04-26 02:43:30|6546.9|6544.1|6545.9|6543.1|6546.9|6544.1|6545.9|6543.1|0
1619405020000|2021-04-26 02:43:40|6546.4|6543.6|6546.4|6543.6|6546.4|6543.6|6546.4|6543.6|0
1619405030000|2021-04-26 02:43:50|6545.9|6543.1|6546.4|6543.6|6546.4|6543.6|6545.9|6543.1|0
1619405040000|2021-04-26 02:44:00|6545.9|6543.1|6545.9|6543.1|6545.9|6543.1|6545.9|6543.1|0
1619405050000|2021-04-26 02:44:10|6546.9|6544.1|6547.9|6545.1|6547.9|6545.1|6546.9|6544.1|38
1619405060000|2021-04-26 02:44:20|6546.9|6544.1|6546.9|6544.1|6546.9|6544.1|6546.9|6544.1|0
1619405090000|2021-04-26 02:44:50|6547.4|6544.6|6546.9|6544.1|6547.4|6544.6|6546.9|6544.1|6
1619405110000|2021-04-26 02:45:10|6545.9|6543.1|6545.4|6542.6|6545.9|6543.1|6544.9|6542.1|3
1619405120000|2021-04-26 02:45:20|6545.9|6543.1|6544.9|6542.1|6545.9|6543.1|6544.9|6542.1|3
1619405130000|2021-04-26 02:45:30|6545.9|6543.1|6546.4|6543.6|6546.4|6543.6|6545.8|6543|5
1619405150000|2021-04-26 02:45:50|6546.9|6544.1|6546.4|6543.6|6546.9|6544.1|6546.4|6543.6|0
1619405160000|2021-04-26 02:46:00|6545.9|6543.1|6545.8|6543|6545.9|6543.1|6545.8|6543|0
1619405170000|2021-04-26 02:46:10|6544.9|6542.1|6544.9|6542.1|6545.8|6543|6544.9|6542.1|0
1619405180000|2021-04-26 02:46:20|6545.8|6543|6544.8|6542|6545.8|6543|6544.8|6542|5
1619405190000|2021-04-26 02:46:30|6543.9|6541.1|6543.8|6541|6543.9|6541.1|6543.4|6540.6|2
1619405200000|2021-04-26 02:46:40|6544.9|6542.1|6543.8|6541|6544.9|6542.1|6542.8|6540|12
1619405220000|2021-04-26 02:47:00|6543.4|6540.6|6542.8|6540|6543.4|6540.6|6542.8|6540|0
1619405250000|2021-04-26 02:47:30|6542.9|6540.1|6542.8|6540|6542.9|6540.1|6542.8|6540|0
1619405270000|2021-04-26 02:47:50|6541.8|6539|6541.8|6539|6541.8|6539|6541.8|6539|0
1619405290000|2021-04-26 02:48:10|||||||||1
1619405320000|2021-04-26 02:48:40|||||||||1
1619405330000|2021-04-26 02:48:50|6541.3|6538.5|6541.3|6538.5|6541.8|6539|6541.3|6538.5|7
1619405340000|2021-04-26 02:49:00|6541.4|6538.6|6541.8|6539|6541.9|6539.1|6541.4|6538.6|0
1619405360000|2021-04-26 02:49:20|6542.8|6540|6542.8|6540|6542.8|6540|6542.8|6540|1
1619405370000|2021-04-26 02:49:30|6542.9|6540.1|6542.8|6540|6543.4|6540.6|6542.8|6540|0
1619405410000|2021-04-26 02:50:10|6542.9|6540.1|6542.8|6540|6542.9|6540.1|6542.8|6540|0
1619405420000|2021-04-26 02:50:20|6542.3|6539.5|6542.8|6540|6542.8|6540|6542.3|6539.5|2
1619405460000|2021-04-26 02:51:00|6542.9|6540.1|6542.8|6540|6542.9|6540.1|6542.8|6540|0
1619405470000|2021-04-26 02:51:10|6542.9|6540.1|6542.8|6540|6542.9|6540.1|6542.8|6540|0
1619405490000|2021-04-26 02:51:30|6542.9|6540.1|6542.8|6540|6542.9|6540.1|6542.8|6540|0
1619405500000|2021-04-26 02:51:40|6542.9|6540.1|6542.8|6540|6542.9|6540.1|6542.8|6540|0
1619405510000|2021-04-26 02:51:50|6543.7|6540.9|6542.8|6540|6543.8|6541|6542.8|6540|1
1619405520000|2021-04-26 02:52:00|6541.5|6538.7|6541.8|6539|6541.9|6539.1|6541.4|6538.6|1
1619405530000|2021-04-26 02:52:10|6540.8|6538|6538.9|6536.1|6540.9|6538.1|6538.8|6536|19
1619405540000|2021-04-26 02:52:20|6539.4|6536.6|6538.8|6536|6539.4|6536.6|6538.8|6536|8
1619405550000|2021-04-26 02:52:30|6538.4|6535.6|6539.9|6537.1|6539.9|6537.1|6538.4|6535.6|3
1619405560000|2021-04-26 02:52:40|6539.8|6537|6539.9|6537.1|6540.4|6537.6|6539.4|6536.6|0
1619405570000|2021-04-26 02:52:50|6540.4|6537.6|6540.4|6537.6|6540.4|6537.6|6540.4|6537.6|0
1619405580000|2021-04-26 02:53:00|6540.9|6538.1|6540.9|6538.1|6540.9|6538.1|6540.9|6538.1|0
1619405590000|2021-04-26 02:53:10|6540.4|6537.6|6540.9|6538.1|6540.9|6538.1|6540.4|6537.6|3
1619405600000|2021-04-26 02:53:20|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|0
1619405610000|2021-04-26 02:53:30|6541.8|6539|6541.4|6538.6|6541.8|6539|6541.4|6538.6|0
1619405620000|2021-04-26 02:53:40|6541.8|6539|6541.8|6539|6541.8|6539|6541.4|6538.6|0
1619405640000|2021-04-26 02:54:00|6540.9|6538.1|6540.9|6538.1|6540.9|6538.1|6540.8|6538|0
1619405650000|2021-04-26 02:54:10|6540.8|6538|6540.8|6538|6540.8|6538|6540.8|6538|0
1619405660000|2021-04-26 02:54:20|6539.9|6537.1|6539.9|6537.1|6539.9|6537.1|6539.9|6537.1|1
1619405710000|2021-04-26 02:55:10|6539.8|6537|6539.4|6536.6|6539.8|6537|6539.4|6536.6|2
1619405720000|2021-04-26 02:55:20|6538.9|6536.1|6538.9|6536.1|6538.9|6536.1|6538.9|6536.1|2
1619405730000|2021-04-26 02:55:30|6540.9|6538.1|6540.8|6538|6540.9|6538.1|6540.8|6538|0
1619405740000|2021-04-26 02:55:40|6539.9|6537.1|6540.9|6538.1|6540.9|6538.1|6539.9|6537.1|3
1619405770000|2021-04-26 02:56:10|6541.4|6538.6|6541.4|6538.6|6541.4|6538.6|6541.4|6538.6|0
1619405780000|2021-04-26 02:56:20|6540.9|6538.1|6539.9|6537.1|6540.9|6538.1|6539.9|6537.1|0
1619405800000|2021-04-26 02:56:40|6539.8|6537|6539.4|6536.6|6539.8|6537|6539.4|6536.6|0
1619405820000|2021-04-26 02:57:00|6538.9|6536.1|6538.4|6535.6|6538.9|6536.1|6538.4|6535.6|5
1619405830000|2021-04-26 02:57:10|6539.3|6536.5|6539.4|6536.6|6539.4|6536.6|6539.3|6536.5|1
1619405850000|2021-04-26 02:57:30|6538.9|6536.1|6538.9|6536.1|6539.4|6536.6|6538.8|6536|1
1619405860000|2021-04-26 02:57:40|6539.4|6536.6|6539.4|6536.6|6539.4|6536.6|6539.4|6536.6|0
1619405870000|2021-04-26 02:57:50|6538.9|6536.1|6538.4|6535.6|6538.9|6536.1|6538.4|6535.6|1
1619405890000|2021-04-26 02:58:10|6537.9|6535.1|6537.9|6535.1|6537.9|6535.1|6537.9|6535.1|0
1619405910000|2021-04-26 02:58:30|6537.3|6534.5|6535.9|6533.1|6537.3|6534.5|6535.8|6533|15
1619405920000|2021-04-26 02:58:40|6535.8|6533|6533.9|6531.1|6535.8|6533|6533.9|6531.1|23
1619405940000|2021-04-26 02:59:00|6534.4|6531.6|6533.8|6531|6534.4|6531.6|6533.8|6531|8
1619405950000|2021-04-26 02:59:10|6532.9|6530.1|6533.4|6530.6|6533.4|6530.6|6532.8|6530|1
1619405960000|2021-04-26 02:59:20|6533.9|6531.1|6534.4|6531.6|6534.4|6531.6|6533.9|6531.1|1
1619405970000|2021-04-26 02:59:30|6533.9|6531.1|6532.4|6529.6|6533.9|6531.1|6532.4|6529.6|2
1619405980000|2021-04-26 02:59:40|6532.8|6530|6532.9|6530.1|6532.9|6530.1|6532.8|6530|0
1619405990000|2021-04-26 02:59:50|6533.4|6530.6|6531.9|6529.1|6533.4|6530.6|6531.3|6528.5|11
1619406000000|2021-04-26 03:00:00|6531.8|6529|6529.4|6526.6|6531.8|6529|6529.4|6526.6|11
1619406010000|2021-04-26 03:00:10|6529.3|6526.5|6528.4|6525.6|6529.4|6526.6|6527.4|6524.6|6
1619406020000|2021-04-26 03:00:20|6528.9|6526.1|6530.9|6528.1|6530.9|6528.1|6528.9|6526.1|1
1619406030000|2021-04-26 03:00:30|6530.8|6528|6531.4|6528.6|6531.4|6528.6|6530.8|6528|0
1619406050000|2021-04-26 03:00:50|6531.3|6528.5|6529.9|6527.1|6531.3|6528.5|6529.9|6527.1|0
1619406060000|2021-04-26 03:01:00|6529.4|6526.6|6531.4|6528.6|6531.4|6528.6|6529.4|6526.6|0
1619406070000|2021-04-26 03:01:10|6531.3|6528.5|6531.8|6529|6531.8|6529|6531.3|6528.5|0
1619406080000|2021-04-26 03:01:20|6531.3|6528.5|6530.9|6528.1|6531.8|6529|6529.9|6527.1|0
1619406090000|2021-04-26 03:01:30|6530.4|6527.6|6530.4|6527.6|6530.4|6527.6|6530.4|6527.6|1
1619406100000|2021-04-26 03:01:40|6529.8|6527|6527.9|6525.1|6530.4|6527.6|6527.9|6525.1|5
1619406110000|2021-04-26 03:01:50|6528.4|6525.6|6528.4|6525.6|6529.4|6526.6|6528.4|6525.6|7
1619406120000|2021-04-26 03:02:00|6527.9|6525.1|6528.4|6525.6|6528.4|6525.6|6527.8|6525|2
1619406130000|2021-04-26 03:02:10|6528.9|6526.1|6528.3|6525.5|6528.9|6526.1|6527.4|6524.6|20
1619406140000|2021-04-26 03:02:20|6527.9|6525.1|6529.9|6527.1|6529.9|6527.1|6527.9|6525.1|19
1619406150000|2021-04-26 03:02:30|6529.8|6527|6529.8|6527|6529.8|6527|6529.3|6526.5|202
1619406170000|2021-04-26 03:02:50|6529.9|6527.1|6529.8|6527|6529.9|6527.1|6529.8|6527|0
1619406180000|2021-04-26 03:03:00|6529.9|6527.1|6529.9|6527.1|6529.9|6527.1|6529.8|6527|0
1619406240000|2021-04-26 03:04:00|6529.8|6527|6529.9|6527.1|6529.9|6527.1|6529.8|6527|1
1619406250000|2021-04-26 03:04:10|6529.8|6527|6529.8|6527|6529.9|6527.1|6529.8|6527|0
1619406260000|2021-04-26 03:04:20|6528.9|6526.1|6527.9|6525.1|6528.9|6526.1|6526.9|6524.1|4
1619406270000|2021-04-26 03:04:30|6527.8|6525|6530.9|6528.1|6530.9|6528.1|6526.9|6524.1|43
1619406280000|2021-04-26 03:04:40|6530.8|6528|6528.8|6526|6530.8|6528|6528.8|6526|4
1619406290000|2021-04-26 03:04:50|6528.3|6525.5|6525.8|6523|6528.3|6525.5|6525.8|6523|11
1619406300000|2021-04-26 03:05:00|6525.4|6522.6|6526.9|6524.1|6526.9|6524.1|6524|6521.2|2
1619406310000|2021-04-26 03:05:10|6527.9|6525.1|6527.3|6524.5|6528.4|6525.6|6527.3|6524.5|6
1619406320000|2021-04-26 03:05:20|6526.8|6524|6525.9|6523.1|6527.4|6524.6|6525.9|6523.1|2
1619406330000|2021-04-26 03:05:30|6525|6522.2|6523.4|6520.6|6525|6522.2|6522.8|6520|74
1619406340000|2021-04-26 03:05:40|6523.9|6521.1|6524.4|6521.6|6524.4|6521.6|6523.9|6521.1|1
1619406350000|2021-04-26 03:05:50|6524.9|6522.1|6525.4|6522.6|6525.9|6523.1|6524.9|6521.5|10
1619406360000|2021-04-26 03:06:00|6525.9|6523.1|6525.4|6522.6|6525.9|6523.1|6525.4|6522.6|1
1619406370000|2021-04-26 03:06:10|6524.4|6521.6|6524.9|6522.1|6524.9|6522.1|6524.4|6521.6|1
1619406380000|2021-04-26 03:06:20|6525.4|6522.6|6525.9|6523.1|6525.9|6523.1|6524.9|6522.1|3
1619406390000|2021-04-26 03:06:30|6526.3|6523.5|6525.9|6523.1|6526.9|6524.1|6525.9|6523.1|5
1619406400000|2021-04-26 03:06:40|6525.8|6523|6525.9|6523.1|6526.4|6523.6|6525.8|6523|5
1619406410000|2021-04-26 03:06:50|6526.4|6523.6|6525.9|6523.1|6526.8|6524|6525.4|6522.6|4
1619406420000|2021-04-26 03:07:00|6525.8|6523|6525.3|6522.5|6525.8|6523|6525.3|6522.5|5
1619406430000|2021-04-26 03:07:10|6524.9|6522.1|6523.8|6521|6524.9|6522.1|6523.8|6521|5
1619406440000|2021-04-26 03:07:20|6523.3|6520.5|6521.8|6519|6523.3|6520.5|6521.8|6519|10
1619406450000|2021-04-26 03:07:30|6520.9|6518.1|6520.8|6518|6520.9|6518.1|6520.4|6517.6|50
1619406460000|2021-04-26 03:07:40|6520.4|6517.6|6520.4|6517.6|6520.9|6518.1|6519.9|6517.1|23
1619406470000|2021-04-26 03:07:50|6519.9|6517.1|6521.9|6519.1|6521.9|6519.1|6519.9|6517.1|12
1619406480000|2021-04-26 03:08:00|6522.8|6520|6520.8|6518|6522.8|6520|6520.8|6518|7
1619406490000|2021-04-26 03:08:10|6520.9|6518.1|6520.4|6517.6|6520.9|6518.1|6519.9|6517.1|11
1619406500000|2021-04-26 03:08:20|6520.8|6518|6520.8|6518|6520.8|6518|6520.8|6518|2
1619406510000|2021-04-26 03:08:30|6520.4|6517.6|6520.4|6517.6|6520.9|6518.1|6520.4|6517.6|11
1619406520000|2021-04-26 03:08:40|6520.9|6518.1|6521.8|6519|6521.8|6519|6520.9|6518.1|0
1619406530000|2021-04-26 03:08:50|6520.9|6518.1|6521.8|6519|6521.9|6519.1|6520.8|6518|5
1619406540000|2021-04-26 03:09:00|6521.9|6519.1|6523.4|6520.6|6523.4|6520.6|6521.9|6519.1|10
1619406550000|2021-04-26 03:09:10|6523.9|6521.1|6523.9|6521.1|6524.4|6521.6|6523.8|6521|2
1619406560000|2021-04-26 03:09:20|6523.8|6521|6524.8|6522|6524.9|6522.1|6523.8|6521|10
1619406570000|2021-04-26 03:09:30|6523.4|6520.6|6523.3|6520.5|6523.4|6520.6|6521.9|6519.1|8
1619406580000|2021-04-26 03:09:40|6522.8|6520|6522.8|6520|6522.8|6520|6522.8|6520|13
1619406590000|2021-04-26 03:09:50|6522.9|6520.1|6522.8|6520|6522.9|6520.1|6522.8|6520|8
1619406600000|2021-04-26 03:10:00|||||||||8
1619406620000|2021-04-26 03:10:20|6522.9|6520.1|6523.4|6520.6|6524.3|6521.5|6522.9|6520.1|16
1619406630000|2021-04-26 03:10:30|6523.3|6520.5|6519.9|6517.1|6523.3|6520.5|6519.9|6517.1|6
1619406640000|2021-04-26 03:10:40|6520.4|6517.6|6521.8|6519|6521.9|6519.1|6519.9|6517.1|10
1619406650000|2021-04-26 03:10:50|6521.4|6518.6|6520.8|6518|6522.3|6519.5|6520.8|6518|6
1619406660000|2021-04-26 03:11:00|||||||||6
1619406680000|2021-04-26 03:11:20|6520.3|6517.5|6520.3|6517.5|6520.3|6517.5|6520.3|6517.5|0
1619406690000|2021-04-26 03:11:30|6519.9|6517.1|6520.9|6518.1|6520.9|6518.1|6519.9|6517.1|3
1619406700000|2021-04-26 03:11:40|6521.4|6518.6|6521.4|6518.6|6521.4|6518.6|6521.4|6518.6|0
1619406720000|2021-04-26 03:12:00|6520.9|6518.1|6519.9|6517.1|6521.4|6518.6|6519.9|6517.1|7
1619406730000|2021-04-26 03:12:10|6520.4|6517.6|6519.9|6517.1|6520.4|6517.6|6519.9|6517.1|3
1619406740000|2021-04-26 03:12:20|6520.4|6517.6|6520.4|6517.6|6520.4|6517.6|6519.9|6517.1|5
1619406750000|2021-04-26 03:12:30|6519.9|6517.1|6520.4|6517.6|6520.4|6517.6|6519.9|6517.1|4
1619406760000|2021-04-26 03:12:40|6521.7|6518.9|6519.9|6517.1|6522.4|6519.6|6518.9|6516.1|52
1619406770000|2021-04-26 03:12:50|6520.4|6517.6|6520.8|6518|6520.9|6518.1|6520.4|6517.6|0
1619406780000|2021-04-26 03:13:00|6520.4|6517.6|6520.9|6518.1|6521.9|6519.1|6520.4|6517.6|7
1619406790000|2021-04-26 03:13:10|6521.8|6519|6521.8|6519|6521.8|6519|6521.8|6519|0
1619406800000|2021-04-26 03:13:20|6522.4|6519.6|6521.9|6519.1|6522.8|6520|6521.8|6519|10
1619406810000|2021-04-26 03:13:30|6521.4|6518.6|6521.9|6519.1|6521.9|6519.1|6521.4|6518.6|1
1619406820000|2021-04-26 03:13:40|6522.9|6520.1|6523.9|6521.1|6523.9|6521.1|6522.9|6520.1|1
1619406830000|2021-04-26 03:13:50|6523.8|6521|6522.3|6519.5|6523.8|6521|6522.3|6519.5|8
1619406840000|2021-04-26 03:14:00|6522.8|6520|6521.8|6519|6522.8|6520|6521.8|6519|1
1619406850000|2021-04-26 03:14:10|6521.9|6519.1|6521.8|6519|6521.9|6519.1|6521.8|6519|3
1619406860000|2021-04-26 03:14:20|6521.9|6519.1|6520.4|6517.6|6522.3|6519.5|6520.4|6517.6|4
1619406870000|2021-04-26 03:14:30|6520.3|6517.5|6519.9|6517.1|6520.4|6517.6|6519.5|6515.5|10
1619406880000|2021-04-26 03:14:40|6519.8|6517|6519.3|6516.5|6519.9|6517.1|6518.9|6516.1|31
1619406890000|2021-04-26 03:14:50|6518.9|6516.1|6517.8|6515|6518.9|6516.1|6517.3|6514.5|9
1619406900000|2021-04-26 03:15:00|6518.3|6515.5|6518.8|6516|6518.9|6516.1|6517.8|6515|15
1619406920000|2021-04-26 03:15:20|||||||||2
1619406940000|2021-04-26 03:15:40|6517.8|6515|6518.8|6516|6518.8|6516|6517.8|6515|1
1619406950000|2021-04-26 03:15:50|6519.3|6516.5|6519.3|6516.5|6519.3|6516.5|6519.3|6516.5|1
1619406960000|2021-04-26 03:16:00|6518.8|6516|6519.3|6516.5|6519.3|6516.5|6518.8|6516|3
1619406980000|2021-04-26 03:16:20|||||||||5
1619406990000|2021-04-26 03:16:30|6518.8|6516|6519.8|6517|6519.8|6517|6518.8|6516|1
1619407000000|2021-04-26 03:16:40|6519.9|6517.1|6519.9|6517.1|6519.9|6517.1|6519.8|6517|0
1619407010000|2021-04-26 03:16:50|6519.8|6517|6518.8|6516|6519.8|6517|6518.8|6516|1
1619407020000|2021-04-26 03:17:00|6518.3|6515.5|6518.8|6516|6518.8|6516|6518.3|6515.5|0
1619407030000|2021-04-26 03:17:10|6518.9|6516.1|6519.8|6517|6519.8|6517|6518.9|6516.1|1
1619407050000|2021-04-26 03:17:30|6520.3|6517.5|6521.8|6519|6521.8|6519|6520.3|6517.5|1
1619407080000|2021-04-26 03:18:00|6521.3|6518.5|6520.8|6518|6521.3|6518.5|6520.8|6518|1
1619407090000|2021-04-26 03:18:10|6519.8|6517|6520.8|6518|6520.8|6518|6519.8|6517|0
1619407110000|2021-04-26 03:18:30|6521.8|6519|6521.8|6519|6521.8|6519|6521.8|6519|1
1619407120000|2021-04-26 03:18:40|6521.9|6519.1|6521.8|6519|6521.9|6519.1|6521.8|6519|2
1619407140000|2021-04-26 03:19:00|6521.3|6518.5|6521.3|6518.5|6521.3|6518.5|6521.3|6518.5|0
1619407150000|2021-04-26 03:19:10|6520.8|6518|6520.8|6518|6520.8|6518|6520.8|6518|8
1619407190000|2021-04-26 03:19:50|6519.9|6517.1|6519.9|6517.1|6519.9|6517.1|6519.9|6517.1|1
1619407200000|2021-04-26 03:20:00|6520.8|6518|6519.3|6516.5|6520.8|6518|6519.3|6516.5|1
1619407210000|2021-04-26 03:20:10|6519.8|6517|6518.8|6516|6519.8|6517|6518.3|6515.5|3
1619407220000|2021-04-26 03:20:20|6517.4|6514.6|6517.3|6514.5|6517.4|6514.6|6517.3|6514.5|0
1619407230000|2021-04-26 03:20:30|6516.8|6514|6516.8|6514|6516.8|6514|6516.8|6514|1
1619407240000|2021-04-26 03:20:40|6517.3|6514.5|6517.3|6514.5|6517.3|6514.5|6517.3|6514.5|1
1619407250000|2021-04-26 03:20:50|6516.8|6514|6516.8|6514|6516.8|6514|6516.8|6514|0
1619407260000|2021-04-26 03:21:00|6517.4|6514.6|6517.3|6514.5|6517.4|6514.6|6517.3|6514.5|3
1619407280000|2021-04-26 03:21:20|6517.4|6514.6|6517.3|6514.5|6517.4|6514.6|6517.3|6514.5|0
1619407290000|2021-04-26 03:21:30|6517.4|6514.6|6519.3|6516.5|6519.8|6517|6517.3|6514.5|6
1619407300000|2021-04-26 03:21:40|6518.3|6515.5|6517.9|6515.1|6518.4|6515.6|6517.8|6515|1
1619407320000|2021-04-26 03:22:00|6518.3|6515.5|6518.4|6515.6|6518.4|6515.6|6518.3|6515.5|0
1619407330000|2021-04-26 03:22:10|6518.3|6515.5|6518.4|6515.6|6518.4|6515.6|6518.3|6515.5|1
1619407340000|2021-04-26 03:22:20|6518.9|6516.1|6520.9|6518.1|6520.9|6518.1|6518.9|6516.1|3
1619407350000|2021-04-26 03:22:30|6520.8|6518|6520.8|6518|6520.8|6518|6520.8|6518|0
1619407360000|2021-04-26 03:22:40|||||||||43
1619407380000|2021-04-26 03:23:00|6522.1|6519.3|6522.3|6519.5|6522.3|6519.5|6522.1|6519.3|4
1619407410000|2021-04-26 03:23:30|||||||||3
1619407420000|2021-04-26 03:23:40|6518.8|6516|6519.3|6516.5|6519.3|6516.5|6518.8|6516|61
1619407430000|2021-04-26 03:23:50|6518.8|6516|6518.8|6516|6518.9|6516.1|6518.8|6516|4
1619407450000|2021-04-26 03:24:10|6518.3|6515.5|6518.3|6515.5|6518.3|6515.5|6518.3|6515.5|0
1619407460000|2021-04-26 03:24:20|6517.8|6515|6519.3|6516.5|6519.3|6516.5|6517.8|6515|11
1619407490000|2021-04-26 03:24:50|6519.8|6517|6519.3|6516.5|6519.8|6517|6519.3|6516.5|0
1619407500000|2021-04-26 03:25:00|6518.8|6516|6518.3|6515.5|6518.8|6516|6518.3|6515.5|1
1619407510000|2021-04-26 03:25:10|6518.8|6516|6518.9|6516.1|6519.3|6516.5|6518.8|6516|0
1619407530000|2021-04-26 03:25:30|6519.8|6517|6519.8|6517|6519.8|6517|6519.8|6517|0
1619407540000|2021-04-26 03:25:40|6519.9|6517.1|6520.8|6518|6520.8|6518|6519.9|6517.1|1
1619407550000|2021-04-26 03:25:50|6520.3|6517.5|6519.9|6517.1|6520.3|6517.5|6519.8|6517|33
1619407560000|2021-04-26 03:26:00|6519.8|6517|6521.3|6518.5|6521.3|6518.5|6519.3|6516.5|12
1619407580000|2021-04-26 03:26:20|||||||||1
1619407590000|2021-04-26 03:26:30|6520.3|6517.5|6520.3|6517.5|6520.3|6517.5|6520.3|6517.5|0
1619407600000|2021-04-26 03:26:40|6520.8|6518|6520.8|6518|6520.8|6518|6520.8|6518|0
1619407630000|2021-04-26 03:27:10|6520.3|6517.5|6519.8|6517|6520.3|6517.5|6519.8|6517|0
1619407640000|2021-04-26 03:27:20|6518.8|6516|6519.8|6517|6519.8|6517|6518.8|6516|1
1619407650000|2021-04-26 03:27:30|6519.7|6516.9|6519.8|6517|6519.8|6517|6518.8|6516|1
1619407660000|2021-04-26 03:27:40|6520.3|6517.5|6520.8|6518|6520.8|6518|6520.3|6517.5|2
1619407670000|2021-04-26 03:27:50|||||||||1
1619407680000|2021-04-26 03:28:00|6519.3|6516.5|6521.3|6518.5|6521.3|6518.5|6519.3|6516.5|1
1619407690000|2021-04-26 03:28:10|6521.8|6519|6521.8|6519|6521.8|6519|6521.8|6519|0
1619407700000|2021-04-26 03:28:20|6522.3|6519.5|6522.3|6519.5|6522.3|6519.5|6522.3|6519.5|0
1619407710000|2021-04-26 03:28:30|6522.8|6520|6522.3|6519.5|6522.8|6520|6521.8|6519|9
1619407720000|2021-04-26 03:28:40|6522.8|6520|6522.8|6520|6523.8|6521|6522.8|6520|1
1619407730000|2021-04-26 03:28:50|6523.7|6520.9|6523.8|6521|6523.8|6521|6523.7|6520.9|1
1619407740000|2021-04-26 03:29:00|6523.3|6520.5|6523.3|6520.5|6523.8|6521|6523.3|6520.5|2
1619407750000|2021-04-26 03:29:10|6522.8|6520|6522.8|6520|6522.8|6520|6522.8|6520|2
1619407760000|2021-04-26 03:29:20|6523.3|6520.5|6522.8|6520|6523.3|6520.5|6522.8|6520|2
1619407770000|2021-04-26 03:29:30|6523.3|6520.5|6522.8|6520|6523.8|6521|6522.8|6520|0
1619407800000|2021-04-26 03:30:00|6523.3|6520.5|6521.8|6519|6523.3|6520.5|6521.8|6519|1
1619407830000|2021-04-26 03:30:30|6520.8|6518|6520.8|6518|6520.8|6518|6520.8|6518|0
1619407840000|2021-04-26 03:30:40|6521.8|6519|6521.8|6519|6521.8|6519|6521.4|6518.6|0
1619407870000|2021-04-26 03:31:10|6522.7|6519.9|6522.8|6520|6522.8|6520|6522.7|6519.9|1
1619407900000|2021-04-26 03:31:40|6523.8|6521|6523.8|6521|6523.8|6521|6523.3|6520.5|0
1619407910000|2021-04-26 03:31:50|6523.7|6520.9|6523.3|6520.5|6523.7|6520.9|6523.3|6520.5|0
1619407920000|2021-04-26 03:32:00|6522.8|6520|6522.8|6520|6522.8|6520|6522.8|6520|0
1619407930000|2021-04-26 03:32:10|6522.3|6519.5|6522.8|6520|6522.8|6520|6522.3|6519.5|0
1619407960000|2021-04-26 03:32:40|6522.3|6519.5|6522.3|6519.5|6522.8|6520|6522.3|6519.5|0
1619407970000|2021-04-26 03:32:50|6521.8|6519|6521.8|6519|6521.8|6519|6521.8|6519|0
1619407980000|2021-04-26 03:33:00|||||||||1
1619407990000|2021-04-26 03:33:10|6522.3|6519.5|6522.8|6520|6522.8|6520|6522.3|6519.5|0
1619408000000|2021-04-26 03:33:20|6522.3|6519.5|6521.8|6519|6522.3|6519.5|6521.8|6519|3
1619408030000|2021-04-26 03:33:50|6522.3|6519.5|6522.8|6520|6522.8|6520|6522.3|6519.5|0
1619408040000|2021-04-26 03:34:00|6522.3|6519.5|6522.3|6519.5|6522.3|6519.5|6522.3|6519.5|0
1619408050000|2021-04-26 03:34:10|6522.8|6520|6522.3|6519.5|6522.8|6520|6522.3|6519.5|0
1619408070000|2021-04-26 03:34:30|6522.8|6520|6522.8|6520|6522.8|6520|6522.8|6520|0
1619408080000|2021-04-26 03:34:40|6522.7|6519.9|6522.3|6519.5|6522.7|6519.9|6522.3|6519.5|0
1619408090000|2021-04-26 03:34:50|6521.8|6519|6521.8|6519|6521.8|6519|6521.8|6519|1
1619408110000|2021-04-26 03:35:10|6522.3|6519.5|6522.8|6520|6522.8|6520|6522.3|6519.5|6
1619408150000|2021-04-26 03:35:50|6521.8|6519|6521.8|6519|6521.8|6519|6521.8|6519|0
1619408170000|2021-04-26 03:36:10|6521.9|6519.1|6522.3|6519.5|6522.8|6520|6521.9|6519.1|1
1619408180000|2021-04-26 03:36:20|6521.8|6519|6521.8|6519|6521.8|6519|6521.8|6519|0
1619408190000|2021-04-26 03:36:30|6521.3|6518.5|6521.3|6518.5|6521.3|6518.5|6520.8|6518|0
1619408230000|2021-04-26 03:37:10|6520.8|6518|6517.9|6515.1|6520.8|6518|6517.9|6515.1|1
1619408240000|2021-04-26 03:37:20|6518.8|6516|6519.8|6517|6519.8|6517|6518.8|6516|2
1619408250000|2021-04-26 03:37:30|6518.9|6516.1|6518.9|6516.1|6518.9|6516.1|6518.9|6516.1|0
1619408280000|2021-04-26 03:38:00|6518.8|6516|6518.8|6516|6518.8|6516|6518.8|6516|0
1619408310000|2021-04-26 03:38:30|6519.8|6517|6519.9|6517.1|6519.9|6517.1|6519.8|6517|3
1619408340000|2021-04-26 03:39:00|6520.3|6517.5|6521.8|6519|6521.8|6519|6519.8|6517|0
1619408350000|2021-04-26 03:39:10|6521.3|6518.5|6521.8|6519|6521.8|6519|6521.3|6518.5|0
1619408360000|2021-04-26 03:39:20|6521.3|6518.5|6521.8|6519|6521.8|6519|6521.3|6518.5|0
1619408370000|2021-04-26 03:39:30|6522.3|6519.5|6522.3|6519.5|6522.3|6519.5|6522.3|6519.5|0
1619408450000|2021-04-26 03:40:50|6522.8|6520|6522.8|6520|6522.8|6520|6522.8|6520|0
1619408500000|2021-04-26 03:41:40|6522.7|6519.9|6522.3|6519.5|6522.7|6519.9|6521.8|6519|0
1619408520000|2021-04-26 03:42:00|6521.8|6519|6521.8|6519|6521.8|6519|6521.8|6519|0
1619408530000|2021-04-26 03:42:10|6521.3|6518.5|6520.8|6518|6521.3|6518.5|6520.8|6518|1
1619408540000|2021-04-26 03:42:20|6520.9|6518.1|6520.9|6518.1|6520.9|6518.1|6520.9|6518.1|0
1619408550000|2021-04-26 03:42:30|6520.8|6518|6520.8|6518|6520.8|6518|6520.8|6518|10
1619408580000|2021-04-26 03:43:00|6520.9|6518.1|6520.8|6518|6520.9|6518.1|6520.8|6518|1
1619408590000|2021-04-26 03:43:10|6520.3|6517.5|6520.3|6517.5|6520.3|6517.5|6520.3|6517.5|0
1619408600000|2021-04-26 03:43:20|6519.8|6517|6519.9|6517.1|6519.9|6517.1|6519.8|6517|0
1619408620000|2021-04-26 03:43:40|6519.8|6517|6518.9|6516.1|6519.8|6517|6518.9|6516.1|0
1619408630000|2021-04-26 03:43:50|6519.8|6517|6519.8|6517|6519.8|6517|6519.8|6517|0
1619408640000|2021-04-26 03:44:00|6519.4|6516.6|6519.8|6517|6519.8|6517|6519.4|6516.6|1
1619408660000|2021-04-26 03:44:20|6519.9|6517.1|6519.8|6517|6519.9|6517.1|6519.8|6517|10
1619408670000|2021-04-26 03:44:30|6519.3|6516.5|6519.3|6516.5|6519.8|6517|6519.3|6516.5|0
1619408680000|2021-04-26 03:44:40|6519.8|6517|6518.9|6516.1|6519.8|6517|6518.9|6516.1|0
1619408690000|2021-04-26 03:44:50|6518.8|6516|6518.3|6515.5|6518.8|6516|6518.3|6515.5|1
1619408700000|2021-04-26 03:45:00|6518.8|6516|6518.8|6516|6518.8|6516|6518.8|6516|2
1619408730000|2021-04-26 03:45:30|6518.3|6515.5|6518.3|6515.5|6518.3|6515.5|6518.3|6515.5|0
1619408760000|2021-04-26 03:46:00|6517.8|6515|6517.8|6515|6517.8|6515|6517.8|6515|5
1619408790000|2021-04-26 03:46:30|6518.8|6516|6518.8|6516|6518.8|6516|6518.8|6516|4
1619408810000|2021-04-26 03:46:50|6519.8|6517|6520.3|6517.5|6520.3|6517.5|6519.8|6517|8
1619408820000|2021-04-26 03:47:00|6519.3|6516.5|6519.3|6516.5|6519.3|6516.5|6518.8|6516|0
1619408830000|2021-04-26 03:47:10|6518.8|6516|6518.8|6516|6518.8|6516|6518.8|6516|0
1619408840000|2021-04-26 03:47:20|6519.8|6517|6519.8|6517|6519.8|6517|6519.8|6517|0
1619408860000|2021-04-26 03:47:40|6519.3|6516.5|6518.8|6516|6519.3|6516.5|6518.8|6516|0
1619408870000|2021-04-26 03:47:50|6519.7|6516.9|6519.7|6516.9|6519.7|6516.9|6519.7|6516.9|4
1619408880000|2021-04-26 03:48:00|6518.8|6516|6519.8|6517|6519.8|6517|6518.8|6516|0
1619408910000|2021-04-26 03:48:30|6520.3|6517.5|6520.3|6517.5|6520.3|6517.5|6520.3|6517.5|0
1619408920000|2021-04-26 03:48:40|6520.8|6518|6520.8|6518|6520.8|6518|6520.8|6518|0
1619408970000|2021-04-26 03:49:30|6521.3|6518.5|6521.3|6518.5|6521.3|6518.5|6521.3|6518.5|0
1619408980000|2021-04-26 03:49:40|6520.8|6518|6520.8|6518|6520.8|6518|6520.8|6518|0
1619408990000|2021-04-26 03:49:50|6520.7|6517.9|6519.7|6516.9|6520.7|6517.9|6519.7|6516.9|11
1619409000000|2021-04-26 03:50:00|6519.8|6517|6519.7|6516.9|6519.8|6517|6519.7|6516.9|0
1619409030000|2021-04-26 03:50:30|||||||||1
1619409040000|2021-04-26 03:50:40|6519.8|6517|6519.8|6517|6519.8|6517|6519.7|6516.9|0
1619409050000|2021-04-26 03:50:50|6519.7|6516.9|6519.8|6517|6519.8|6517|6519.7|6516.9|0
1619409070000|2021-04-26 03:51:10|||||||||1
1619409080000|2021-04-26 03:51:20|6520.2|6517.4|6519.3|6516.5|6520.2|6517.4|6519.3|6516.5|0
1619409090000|2021-04-26 03:51:30|6519.7|6516.9|6519.8|6517|6519.8|6517|6519.7|6516.9|1
1619409220000|2021-04-26 03:53:40|6520.7|6517.9|6521.7|6518.9|6521.7|6518.9|6520.7|6517.9|4
1619409230000|2021-04-26 03:53:50|6520.8|6518|6520.8|6518|6520.8|6518|6520.8|6518|0
1619409240000|2021-04-26 03:54:00|6521.2|6518.4|6520.8|6518|6521.3|6518.5|6520.8|6518|0
1619409250000|2021-04-26 03:54:10|6521.3|6518.5|6520.8|6518|6521.3|6518.5|6520.8|6518|1
1619409260000|2021-04-26 03:54:20|6521.3|6518.5|6521.8|6519|6521.8|6519|6521.3|6518.5|0
1619409270000|2021-04-26 03:54:30|6521.7|6518.9|6521.8|6519|6521.8|6519|6521.7|6518.9|0
1619409280000|2021-04-26 03:54:40|6521.7|6518.9|6521.8|6519|6521.8|6519|6521.7|6518.9|0
1619409320000|2021-04-26 03:55:20|6522.3|6519.5|6522.3|6519.5|6522.3|6519.5|6522.3|6519.5|1
1619409340000|2021-04-26 03:55:40|6522.7|6519.9|6522.7|6519.9|6522.7|6519.9|6522.7|6519.9|0
1619409350000|2021-04-26 03:55:50|6522.8|6520|6522.8|6520|6522.8|6520|6522.8|6520|0
1619409360000|2021-04-26 03:56:00|6522.7|6519.9|6522.8|6520|6522.8|6520|6522.7|6519.9|0
1619409370000|2021-04-26 03:56:10|6522.7|6519.9|6522.7|6519.9|6522.7|6519.9|6522.7|6519.9|0
1619409380000|2021-04-26 03:56:20|6522.8|6520|6522.8|6520|6522.8|6520|6522.8|6520|0
1619409410000|2021-04-26 03:56:50|6522.7|6519.9|6522.7|6519.9|6522.7|6519.9|6522.7|6519.9|0
1619409420000|2021-04-26 03:57:00|6521.7|6518.9|6521.7|6518.9|6521.8|6519|6521.7|6518.9|0
1619409430000|2021-04-26 03:57:10|6521.8|6519|6522.3|6519.5|6522.3|6519.5|6521.8|6519|0
1619409460000|2021-04-26 03:57:40|6522.2|6519.4|6521.7|6518.9|6522.2|6519.4|6521.7|6518.9|1
1619409530000|2021-04-26 03:58:50|6521.8|6519|6521.8|6519|6521.8|6519|6521.8|6519|1
1619409540000|2021-04-26 03:59:00|6521.7|6518.9|6521.7|6518.9|6521.7|6518.9|6521.7|6518.9|0
1619409550000|2021-04-26 03:59:10|||||||||1
1619409580000|2021-04-26 03:59:40|6520.8|6518|6520.7|6517.9|6520.8|6518|6520.7|6517.9|0
1619409600000|2021-04-26 04:00:00|6520.2|6517.4|6520.3|6517.5|6520.3|6517.5|6520.2|6517.4|0
1619409610000|2021-04-26 04:00:10|6520.7|6517.9|6520.8|6518|6520.8|6518|6520.7|6517.9|0
1619409620000|2021-04-26 04:00:20|6521.2|6518.4|6521.8|6519|6521.8|6519|6521.2|6518.4|1
1619409630000|2021-04-26 04:00:30|6521.7|6518.9|6521.7|6518.9|6521.7|6518.9|6521.7|6518.9|0
1619409640000|2021-04-26 04:00:40|6521.3|6518.5|6521.8|6519|6521.8|6519|6521.3|6518.5|0
1619409650000|2021-04-26 04:00:50|6521.7|6518.9|6521.7|6518.9|6521.7|6518.9|6521.7|6518.9|0
1619409680000|2021-04-26 04:01:20|6521.8|6519|6521.8|6519|6521.8|6519|6521.8|6519|0
1619409690000|2021-04-26 04:01:30|6521.7|6518.9|6521.7|6518.9|6521.7|6518.9|6521.7|6518.9|1
1619409700000|2021-04-26 04:01:40|||||||||1
1619409730000|2021-04-26 04:02:10|6521.8|6519|6521.8|6519|6521.8|6519|6521.8|6519|0
1619409740000|2021-04-26 04:02:20|6522.3|6519.5|6521.8|6519|6522.3|6519.5|6521.8|6519|0
1619409750000|2021-04-26 04:02:30|||||||||1
1619409760000|2021-04-26 04:02:40|6521.7|6518.9|6521.7|6518.9|6521.7|6518.9|6521.7|6518.9|0
1619409780000|2021-04-26 04:03:00|6521.8|6519|6522.7|6519.9|6522.7|6519.9|6521.8|6519|2
1619409790000|2021-04-26 04:03:10|6522.8|6520|6524.8|6522|6524.8|6522|6522.8|6520|18
1619409800000|2021-04-26 04:03:20|6524.3|6521.5|6523.8|6521|6524.3|6521.5|6523.8|6521|1
1619409810000|2021-04-26 04:03:30|6523.9|6521.1|6523.8|6521|6524.3|6521.5|6523.8|6521|1
1619409820000|2021-04-26 04:03:40|||||||||1
1619409850000|2021-04-26 04:04:10|||||||||1
1619409860000|2021-04-26 04:04:20|6523.3|6520.5|6522.8|6520|6523.7|6520.9|6522.8|6520|0
1619409870000|2021-04-26 04:04:30|6523.3|6520.5|6523.3|6520.5|6523.3|6520.5|6523.3|6520.5|0
1619409890000|2021-04-26 04:04:50|6522.8|6520|6522.8|6520|6522.8|6520|6522.8|6520|4
1619409910000|2021-04-26 04:05:10|6523.2|6520.4|6522.8|6520|6523.3|6520.5|6522.8|6520|1
1619409930000|2021-04-26 04:05:30|6523.7|6520.9|6522.8|6520|6523.7|6520.9|6522.8|6520|0
1619409960000|2021-04-26 04:06:00|6523.3|6520.5|6523.2|6520.4|6523.3|6520.5|6523.2|6520.4|1
1619409970000|2021-04-26 04:06:10|6523.3|6520.5|6523.3|6520.5|6523.3|6520.5|6523.3|6520.5|1
1619410000000|2021-04-26 04:06:40|6524.2|6521.4|6524.2|6521.4|6524.2|6521.4|6524.2|6521.4|0
1619410010000|2021-04-26 04:06:50|6523.7|6520.9|6523.7|6520.9|6523.7|6520.9|6523.7|6520.9|0
1619410030000|2021-04-26 04:07:10|6523.8|6521|6523.8|6521|6523.8|6521|6523.8|6521|1
1619410050000|2021-04-26 04:07:30|6524.3|6521.5|6525.3|6522.5|6525.3|6522.5|6524.3|6521.5|1
1619410060000|2021-04-26 04:07:40|6524.8|6522|6524.8|6522|6524.8|6522|6524.8|6522|0
1619410070000|2021-04-26 04:07:50|6524.7|6521.9|6523.8|6521|6524.7|6521.9|6523.8|6521|1
1619410090000|2021-04-26 04:08:10|6523.3|6520.5|6523.7|6520.9|6523.7|6520.9|6522.8|6520|5
1619410110000|2021-04-26 04:08:30|6523.3|6520.5|6523.3|6520.5|6523.3|6520.5|6523.3|6520.5|0
1619410120000|2021-04-26 04:08:40|6523.7|6520.9|6523.7|6520.9|6523.7|6520.9|6523.7|6520.9|0
1619410140000|2021-04-26 04:09:00|6523.8|6521|6524.7|6521.9|6524.7|6521.9|6523.7|6520.9|1
1619410150000|2021-04-26 04:09:10|6524.3|6521.5|6523.7|6520.9|6524.3|6521.5|6523.7|6520.9|0
1619410190000|2021-04-26 04:09:50|6524.2|6521.4|6524.3|6521.5|6524.3|6521.5|6524.2|6521.4|2
1619410200000|2021-04-26 04:10:00|6524.8|6522|6524.3|6521.5|6524.8|6522|6524.3|6521.5|0
1619410270000|2021-04-26 04:11:10|6525.2|6522.4|6525.3|6522.5|6525.3|6522.5|6525.2|6522.4|3
1619410290000|2021-04-26 04:11:30|6525.2|6522.4|6525.2|6522.4|6525.2|6522.4|6525.2|6522.4|0
1619410300000|2021-04-26 04:11:40|6524.3|6521.5|6524.3|6521.5|6524.3|6521.5|6524.3|6521.5|0
1619410310000|2021-04-26 04:11:50|6523.8|6521|6523.3|6520.5|6523.8|6521|6522.8|6520|1
1619410330000|2021-04-26 04:12:10|6523.7|6520.9|6523.8|6521|6523.8|6521|6523.7|6520.9|0
1619410360000|2021-04-26 04:12:40|6523.7|6520.9|6523.7|6520.9|6523.8|6521|6523.7|6520.9|0
1619410370000|2021-04-26 04:12:50|6523.8|6521|6523.8|6521|6523.8|6521|6523.8|6521|0
1619410430000|2021-04-26 04:13:50|6525.3|6522.5|6524.8|6522|6525.3|6522.5|6524.8|6522|11
1619410440000|2021-04-26 04:14:00|6525.8|6523|6525.8|6523|6525.8|6523|6525.8|6523|1
1619410450000|2021-04-26 04:14:10|||||||||1
1619410460000|2021-04-26 04:14:20|6525.3|6522.5|6524.8|6522|6525.3|6522.5|6524.8|6522|1
1619410470000|2021-04-26 04:14:30|6525.3|6522.5|6525.3|6522.5|6525.3|6522.5|6525.3|6522.5|4
1619410520000|2021-04-26 04:15:20|6524.3|6521.5|6524.3|6521.5|6524.3|6521.5|6524.3|6521.5|17
1619410530000|2021-04-26 04:15:30|6523.8|6521|6523.8|6521|6523.8|6521|6523.8|6521|1
1619410630000|2021-04-26 04:17:10|6524.8|6522|6524.8|6522|6524.8|6522|6524.8|6522|2
1619410640000|2021-04-26 04:17:20|6524.3|6521.5|6525.3|6522.5|6525.3|6522.5|6524.3|6521.5|1
1619410650000|2021-04-26 04:17:30|6524.8|6522|6524.3|6521.5|6524.8|6522|6524.3|6521.5|0
1619410660000|2021-04-26 04:17:40|6524.8|6522|6524.8|6522|6524.8|6522|6524.8|6522|1
1619410710000|2021-04-26 04:18:30|6525.3|6522.5|6525.3|6522.5|6525.3|6522.5|6525.3|6522.5|0
1619410720000|2021-04-26 04:18:40|6525.7|6522.9|6525.7|6522.9|6525.7|6522.9|6525.7|6522.9|0
1619410750000|2021-04-26 04:19:10|6525.3|6522.5|6525.3|6522.5|6525.3|6522.5|6525.3|6522.5|0
1619410850000|2021-04-26 04:20:50|6524.8|6522|6524.8|6522|6524.8|6522|6524.8|6522|9
1619410860000|2021-04-26 04:21:00|6524.7|6521.9|6524.7|6521.9|6524.7|6521.9|6524.7|6521.9|0
1619410890000|2021-04-26 04:21:30|6525.2|6522.4|6525.2|6522.4|6525.2|6522.4|6525.2|6522.4|3
1619410920000|2021-04-26 04:22:00|6524.7|6521.9|6524.7|6521.9|6524.7|6521.9|6524.7|6521.9|0
1619410940000|2021-04-26 04:22:20|6524.8|6522|6525.2|6522.4|6525.2|6522.4|6524.8|6522|1
1619410960000|2021-04-26 04:22:40|6524.8|6522|6524.8|6522|6524.8|6522|6524.8|6522|0
1619410990000|2021-04-26 04:23:10|6524.7|6521.9|6524.7|6521.9|6524.7|6521.9|6524.7|6521.9|0
1619411000000|2021-04-26 04:23:20|6523.8|6521|6523.8|6521|6523.8|6521|6523.8|6521|3
1619411010000|2021-04-26 04:23:30|6523.7|6520.9|6523.7|6520.9|6523.7|6520.9|6523.7|6520.9|0
1619411080000|2021-04-26 04:24:40|6523.3|6520.5|6523.3|6520.5|6523.3|6520.5|6523.3|6520.5|0
1619411130000|2021-04-26 04:25:30|6522.7|6519.9|6522.7|6519.9|6522.7|6519.9|6522.7|6519.9|1
1619411150000|2021-04-26 04:25:50|6523.2|6520.4|6523.2|6520.4|6523.2|6520.4|6523.2|6520.4|1
1619411160000|2021-04-26 04:26:00|6523.3|6520.5|6523.3|6520.5|6523.3|6520.5|6523.3|6520.5|0
1619411210000|2021-04-26 04:26:50|6524.7|6521.9|6524.7|6521.9|6524.7|6521.9|6524.7|6521.9|1
1619411240000|2021-04-26 04:27:20|6524.3|6521.5|6525.8|6523|6525.8|6523|6524.3|6521.5|2
1619411250000|2021-04-26 04:27:30|6526.3|6523.5|6526.8|6524|6526.8|6524|6526.3|6523.5|2
1619411280000|2021-04-26 04:28:00|6527.3|6524.5|6527.3|6524.5|6527.3|6524.5|6527.3|6524.5|0
1619411300000|2021-04-26 04:28:20|6526.8|6524|6526.7|6523.9|6526.8|6524|6526.7|6523.9|1
1619411310000|2021-04-26 04:28:30|6527.2|6524.4|6527.2|6524.4|6527.2|6524.4|6527.2|6524.4|1
1619411320000|2021-04-26 04:28:40|6526.8|6524|6527.3|6524.5|6527.3|6524.5|6526.8|6524|0
1619411330000|2021-04-26 04:28:50|6527.8|6525|6527.8|6525|6527.8|6525|6527.8|6525|1
1619411350000|2021-04-26 04:29:10|||||||||1
1619411380000|2021-04-26 04:29:40|6528.3|6525.5|6529.3|6526.5|6529.7|6526.9|6528.3|6525.5|15
1619411390000|2021-04-26 04:29:50|6528.8|6526|6527.8|6525|6528.8|6526|6527.8|6525|1
1619411400000|2021-04-26 04:30:00|6527.7|6524.9|6527.3|6524.5|6527.7|6524.9|6527.3|6524.5|1
1619411410000|2021-04-26 04:30:10|6527.4|6524.6|6528.2|6525.4|6528.2|6525.4|6527.4|6524.6|2
1619411420000|2021-04-26 04:30:20|6527.8|6525|6527.8|6525|6527.8|6525|6527.8|6525|1
1619411430000|2021-04-26 04:30:30|6528.3|6525.5|6528.3|6525.5|6528.3|6525.5|6528.3|6525.5|0
1619411450000|2021-04-26 04:30:50|6527.8|6525|6527.8|6525|6527.8|6525|6527.8|6525|1
1619411460000|2021-04-26 04:31:00|6527.3|6524.5|6527.3|6524.5|6527.3|6524.5|6527.3|6524.5|0
1619411480000|2021-04-26 04:31:20|6526.8|6524|6526.8|6524|6526.8|6524|6526.8|6524|0
1619411570000|2021-04-26 04:32:50|6527.3|6524.5|6527.4|6524.6|6527.4|6524.6|6527.3|6524.5|0
1619411580000|2021-04-26 04:33:00|6528.7|6525.9|6528.7|6525.9|6528.7|6525.9|6528.7|6525.9|0
1619411590000|2021-04-26 04:33:10|6527.8|6525|6527.8|6525|6527.8|6525|6527.8|6525|0
1619411700000|2021-04-26 04:35:00|6527.7|6524.9|6527.8|6525|6527.8|6525|6527.3|6524.5|0
1619411800000|2021-04-26 04:36:40|6528.2|6525.4|6528.2|6525.4|6528.2|6525.4|6528.2|6525.4|0
1619411810000|2021-04-26 04:36:50|6527.8|6525|6527.8|6525|6527.8|6525|6527.8|6525|30
1619411860000|2021-04-26 04:37:40|6527.7|6524.9|6527.7|6524.9|6527.7|6524.9|6527.7|6524.9|1
1619411870000|2021-04-26 04:37:50|6527.8|6525|6527.8|6525|6528.7|6525.9|6527.8|6525|1
1619411880000|2021-04-26 04:38:00|6529.1|6526.3|6529.8|6527|6529.8|6527|6529.1|6526.3|62
1619411890000|2021-04-26 04:38:10|6529.7|6526.9|6529.7|6526.9|6529.7|6526.9|6529.7|6526.9|0
1619411900000|2021-04-26 04:38:20|6529.3|6526.5|6529.2|6526.4|6529.3|6526.5|6529.2|6526.4|1
1619411920000|2021-04-26 04:38:40|6528.7|6525.9|6528.7|6525.9|6528.7|6525.9|6528.7|6525.9|0
1619411940000|2021-04-26 04:39:00|6528.3|6525.5|6528.8|6526|6528.8|6526|6528.3|6525.5|2
1619411960000|2021-04-26 04:39:20|6528.3|6525.5|6527.8|6525|6528.3|6525.5|6527.8|6525|2
1619411990000|2021-04-26 04:39:50|6528.3|6525.5|6528.3|6525.5|6528.3|6525.5|6528.3|6525.5|0
1619412000000|2021-04-26 04:40:00|6527.8|6525|6527.8|6525|6527.8|6525|6527.8|6525|0
1619412060000|2021-04-26 04:41:00|6528.3|6525.5|6528.3|6525.5|6528.3|6525.5|6528.3|6525.5|0
1619412080000|2021-04-26 04:41:20|6528.2|6525.4|6528.2|6525.4|6528.2|6525.4|6528.2|6525.4|0
1619412100000|2021-04-26 04:41:40|6527.8|6525|6527.8|6525|6527.8|6525|6527.8|6525|0
1619412130000|2021-04-26 04:42:10|6528.7|6525.9|6528.7|6525.9|6528.7|6525.9|6528.7|6525.9|0
1619412140000|2021-04-26 04:42:20|6529.3|6526.5|6529.2|6526.4|6529.3|6526.5|6529.2|6526.4|1
1619412150000|2021-04-26 04:42:30|6529.3|6526.5|6529.2|6526.4|6529.3|6526.5|6529.2|6526.4|0
1619412160000|2021-04-26 04:42:40|6528.8|6526|6528.8|6526|6528.8|6526|6528.8|6526|0
1619412270000|2021-04-26 04:44:30|||||||||10
1619412290000|2021-04-26 04:44:50|6528.7|6525.9|6528.7|6525.9|6528.7|6525.9|6528.7|6525.9|0
1619412300000|2021-04-26 04:45:00|6528.2|6525.4|6528.8|6526|6528.8|6526|6528.2|6525.4|0
1619412310000|2021-04-26 04:45:10|||||||||1
1619412350000|2021-04-26 04:45:50|||||||||1
1619412370000|2021-04-26 04:46:10|6529.3|6526.5|6530.8|6528|6530.8|6528|6529.3|6526.5|8
1619412380000|2021-04-26 04:46:20|6530.7|6527.9|6529.8|6527|6530.7|6527.9|6529.8|6527|1
1619412420000|2021-04-26 04:47:00|6530.8|6528|6530.8|6528|6530.8|6528|6530.8|6528|4
1619412430000|2021-04-26 04:47:10|6530.7|6527.9|6530.2|6527.4|6530.7|6527.9|6530.2|6527.4|5
1619412470000|2021-04-26 04:47:50|6529.7|6526.9|6529.7|6526.9|6529.7|6526.9|6529.2|6526.4|0
1619412490000|2021-04-26 04:48:10|6529.2|6526.4|6529.2|6526.4|6529.2|6526.4|6529.2|6526.4|1
1619412510000|2021-04-26 04:48:30|6529.7|6526.9|6528.7|6525.9|6529.7|6526.9|6528.2|6525.4|0
1619412520000|2021-04-26 04:48:40|6527.7|6524.9|6527.7|6524.9|6527.7|6524.9|6527.7|6524.9|0
1619412540000|2021-04-26 04:49:00|6526.7|6523.9|6526.7|6523.9|6526.7|6523.9|6526.7|6523.9|0
1619412610000|2021-04-26 04:50:10|6526.2|6523.4|6526.2|6523.4|6526.2|6523.4|6526.2|6523.4|1
1619412620000|2021-04-26 04:50:20|6526.7|6523.9|6526.7|6523.9|6527.1|6524.3|6526.7|6523.9|0
1619412650000|2021-04-26 04:50:50|6526.2|6523.4|6526.2|6523.4|6526.2|6523.4|6526.2|6523.4|0
1619412660000|2021-04-26 04:51:00|6525.7|6522.9|6525.7|6522.9|6525.7|6522.9|6525.7|6522.9|0
1619412700000|2021-04-26 04:51:40|6525.2|6522.4|6526.2|6523.4|6526.2|6523.4|6525.2|6522.4|194
1619412710000|2021-04-26 04:51:50|6525.8|6523|6525.7|6522.9|6525.8|6523|6525.7|6522.9|3
1619412720000|2021-04-26 04:52:00|6526.2|6523.4|6526.2|6523.4|6526.2|6523.4|6526.2|6523.4|0
1619412750000|2021-04-26 04:52:30|||||||||2
1619412760000|2021-04-26 04:52:40|6526.3|6523.5|6526.7|6523.9|6526.7|6523.9|6526.3|6523.5|1
1619412770000|2021-04-26 04:52:50|6526.2|6523.4|6525.8|6523|6526.2|6523.4|6525.7|6522.9|0
1619412780000|2021-04-26 04:53:00|6525.7|6522.9|6525.7|6522.9|6525.7|6522.9|6525.7|6522.9|0
1619412930000|2021-04-26 04:55:30|6525.2|6522.4|6525.7|6522.9|6525.7|6522.9|6525.2|6522.4|1
1619412950000|2021-04-26 04:55:50|6525.2|6522.4|6526.7|6523.9|6527.2|6524.4|6525.2|6522.4|5
1619412960000|2021-04-26 04:56:00|6526.2|6523.4|6524.7|6521.9|6526.2|6523.4|6524.7|6521.9|22
1619412970000|2021-04-26 04:56:10|6524.2|6521.4|6523.8|6521|6524.2|6521.4|6523.8|6521|0
1619412990000|2021-04-26 04:56:30|6524.2|6521.4|6524.2|6521.4|6524.7|6521.9|6524.2|6521.4|0
1619413000000|2021-04-26 04:56:40|6524.7|6521.9|6526.7|6523.9|6526.7|6523.9|6524.7|6521.9|43
1619413010000|2021-04-26 04:56:50|6526.2|6523.4|6526.3|6523.5|6526.7|6523.9|6525.8|6523|0
1619413020000|2021-04-26 04:57:00|6526.7|6523.9|6527.2|6524.4|6527.2|6524.4|6526.7|6523.9|0
1619413030000|2021-04-26 04:57:10|6527.7|6524.9|6527.7|6524.9|6527.7|6524.9|6527.7|6524.9|4
1619413060000|2021-04-26 04:57:40|6527.8|6525|6527.7|6524.9|6527.8|6525|6527.7|6524.9|2
1619413070000|2021-04-26 04:57:50|6527.2|6524.4|6526.7|6523.9|6527.2|6524.4|6526.7|6523.9|0
1619413080000|2021-04-26 04:58:00|6527.2|6524.4|6527.2|6524.4|6527.2|6524.4|6527.2|6524.4|0
1619413100000|2021-04-26 04:58:20|6526.7|6523.9|6526.7|6523.9|6526.7|6523.9|6526.7|6523.9|0
1619413110000|2021-04-26 04:58:30|6526.8|6524|6525.8|6523|6526.8|6524|6524.8|6522|2
1619413120000|2021-04-26 04:58:40|6526.2|6523.4|6526.2|6523.4|6526.2|6523.4|6526.2|6523.4|0
1619413140000|2021-04-26 04:59:00|6526.7|6523.9|6525.7|6522.9|6526.7|6523.9|6525.7|6522.9|0
1619413150000|2021-04-26 04:59:10|6525.8|6523|6525.7|6522.9|6525.8|6523|6525.7|6522.9|0
1619413160000|2021-04-26 04:59:20|6523.9|6521.1|6524.2|6521.4|6524.2|6521.4|6523.7|6520.9|31
1619413200000|2021-04-26 05:00:00|6524.1|6521.3|6520.2|6517.4|6524.1|6521.3|6520.2|6517.4|47
1619413210000|2021-04-26 05:00:10|6518.7|6515.9|6518.3|6515.5|6519.7|6516.9|6518.2|6515.4|47
1619413220000|2021-04-26 05:00:20|6518.7|6515.9|6518.7|6515.9|6518.7|6515.9|6518.7|6515.9|1
1619413230000|2021-04-26 05:00:30|6518.3|6515.5|6518.3|6515.5|6518.3|6515.5|6518.3|6515.5|1
1619413240000|2021-04-26 05:00:40|6518.2|6515.4|6515.3|6512.5|6518.2|6515.4|6515.3|6512.5|5
1619413250000|2021-04-26 05:00:50|6514.3|6511.5|6515.2|6512.4|6515.2|6512.4|6514.2|6511.4|80
1619413260000|2021-04-26 05:01:00|6516.1|6513.3|6516.2|6513.4|6516.2|6513.4|6516.1|6513.3|1
1619413280000|2021-04-26 05:01:20|||||||||1
1619413300000|2021-04-26 05:01:40|6517.6|6514.8|6517.6|6514.8|6517.6|6514.8|6516.7|6513.3|2
1619413310000|2021-04-26 05:01:50|6516.7|6513.9|6513.2|6510.4|6516.7|6513.9|6513.2|6510.4|17
1619413320000|2021-04-26 05:02:00|6513.7|6510.9|6511.7|6508.9|6514.2|6511.4|6511.7|6508.9|31
1619413330000|2021-04-26 05:02:10|6511.8|6509|6511.7|6508.9|6512.2|6509.4|6511.7|6508.9|1
1619413350000|2021-04-26 05:02:30|6511.8|6509|6512.2|6509.4|6512.2|6509.4|6511.8|6509|0
1619413360000|2021-04-26 05:02:40|6514.7|6511.9|6515.2|6512.4|6515.7|6512.9|6514.7|6511.9|12
1619413390000|2021-04-26 05:03:10|6514.7|6511.9|6514.6|6511.8|6514.7|6511.9|6514.6|6511.8|1
1619413400000|2021-04-26 05:03:20|6514.7|6511.9|6514.6|6511.8|6514.7|6511.9|6514.6|6511.8|0
1619413410000|2021-04-26 05:03:30|6514.7|6511.9|6514.7|6511.9|6514.7|6511.9|6514.6|6511.8|29
1619413420000|2021-04-26 05:03:40|6514.6|6511.8|6514.6|6511.8|6514.7|6511.9|6514.6|6511.8|0
1619413430000|2021-04-26 05:03:50|6514.7|6511.9|6514.7|6511.9|6514.7|6511.9|6514.7|6511.9|0
1619413440000|2021-04-26 05:04:00|6515.2|6512.4|6514.7|6511.9|6515.2|6512.4|6514.7|6511.9|0
1619413450000|2021-04-26 05:04:10|6514.6|6511.8|6514.7|6511.9|6514.7|6511.9|6514.6|6511.8|0
1619413460000|2021-04-26 05:04:20|6515.2|6512.4|6515.7|6512.9|6515.7|6512.9|6515.2|6512.4|0
1619413470000|2021-04-26 05:04:30|6516.2|6513.4|6515.6|6512.8|6516.2|6513.4|6515.6|6512.8|0
1619413480000|2021-04-26 05:04:40|6515.1|6512.3|6515.2|6512.4|6515.6|6512.8|6515.1|6512.3|0
1619413490000|2021-04-26 05:04:50|6515.7|6512.9|6515.6|6512.8|6515.7|6512.9|6515.6|6512.8|0
1619413500000|2021-04-26 05:05:00|6515.7|6512.9|6514.2|6511.4|6515.7|6512.9|6514.2|6511.4|1
1619413510000|2021-04-26 05:05:10|6514.1|6511.3|6513.7|6510.9|6514.1|6511.3|6513.2|6510.4|0
1619413520000|2021-04-26 05:05:20|6513.6|6510.8|6513.7|6510.9|6513.7|6510.9|6513.2|6510.4|0
1619413530000|2021-04-26 05:05:30|6513.6|6510.8|6513.6|6510.8|6513.6|6510.8|6513.6|6510.8|1
1619413540000|2021-04-26 05:05:40|6513.2|6510.4|6513.2|6510.4|6513.2|6510.4|6513.2|6510.4|0
1619413550000|2021-04-26 05:05:50|6512.2|6509.4|6511.7|6508.9|6512.2|6509.4|6511.2|6508.4|1
1619413580000|2021-04-26 05:06:20|6512.7|6509.9|6512.6|6509.8|6512.7|6509.9|6512.6|6509.8|3
1619413590000|2021-04-26 05:06:30|6512.2|6509.4|6512.2|6509.4|6512.2|6509.4|6512.2|6509.4|0
1619413620000|2021-04-26 05:07:00|6511.2|6508.4|6511.2|6508.4|6511.2|6508.4|6511.2|6508.4|1
1619413630000|2021-04-26 05:07:10|||||||||1
1619413650000|2021-04-26 05:07:30|6511.1|6508.3|6511.2|6508.4|6511.2|6508.4|6510.7|6507.9|52
1619413660000|2021-04-26 05:07:40|6511.7|6507.7|6511.2|6508.4|6511.7|6508.4|6510.2|6507.4|8
1619413690000|2021-04-26 05:08:10|6512.7|6508.7|6512.2|6509.4|6512.7|6509.4|6511.2|6508.4|2
1619413700000|2021-04-26 05:08:20|6511.7|6508.9|6512.2|6509.4|6512.2|6509.4|6511.7|6508.9|8
1619413710000|2021-04-26 05:08:30|6511.7|6508.9|6511.2|6508.4|6511.7|6508.9|6511.2|6508.4|0
1619413720000|2021-04-26 05:08:40|6510.7|6507.9|6510.7|6507.9|6510.7|6507.9|6510.1|6507.3|1
1619413730000|2021-04-26 05:08:50|6510.6|6507.8|6510.6|6507.8|6510.6|6507.8|6510.6|6507.8|0
1619413750000|2021-04-26 05:09:10|6509.7|6506.9|6508.1|6505.3|6510.2|6507.4|6508.1|6505.3|34
1619413760000|2021-04-26 05:09:20|6507.2|6504.4|6507.7|6504.9|6507.7|6504.9|6507.2|6504.4|0
1619413770000|2021-04-26 05:09:30|6508.7|6505.9|6508.7|6505.9|6508.7|6505.9|6508.7|6505.9|3
1619413780000|2021-04-26 05:09:40|6509.7|6506.9|6509.2|6506.4|6509.7|6506.9|6509.2|6506.4|8
1619413820000|2021-04-26 05:10:20|6508.7|6505.9|6507.7|6504.9|6508.7|6505.9|6507.7|6504.9|2
1619413830000|2021-04-26 05:10:30|6507.2|6504.4|6506.7|6503.9|6507.2|6504.4|6506.7|6503.9|0
1619413840000|2021-04-26 05:10:40|6507.2|6504.4|6507.7|6504.9|6507.7|6504.9|6507.2|6504.4|1
1619413850000|2021-04-26 05:10:50|6506.7|6503.9|6506.7|6503.9|6507.1|6504.3|6506.7|6503.9|2
1619413870000|2021-04-26 05:11:10|6506.6|6503.8|6506.6|6503.8|6506.6|6503.8|6506.6|6503.8|8
1619413880000|2021-04-26 05:11:20|6506.7|6503.9|6506.7|6503.9|6506.7|6503.9|6506.7|6503.9|1
1619413890000|2021-04-26 05:11:30|6507.2|6504.4|6506.7|6503.9|6507.2|6504.4|6506.7|6503.9|1
1619413900000|2021-04-26 05:11:40|6506.2|6503.4|6506.7|6503.9|6506.7|6503.9|6505.7|6502.9|3
1619413910000|2021-04-26 05:11:50|6506.2|6503.4|6506.2|6503.4|6506.2|6503.4|6506.2|6503.4|0
1619413920000|2021-04-26 05:12:00|6506.6|6503.8|6507.2|6504.4|6507.2|6504.4|6506.6|6503.8|2
1619413930000|2021-04-26 05:12:10|6506.7|6503.9|6506.7|6503.9|6506.7|6503.9|6506.7|6503.9|1
1619413990000|2021-04-26 05:13:10|6507.2|6504.4|6507.2|6504.4|6507.2|6504.4|6507.2|6504.4|0
1619414000000|2021-04-26 05:13:20|6507.1|6504.3|6506.7|6503.9|6507.1|6504.3|6506.7|6503.9|0
1619414020000|2021-04-26 05:13:40|6505.1|6502.3|6505.7|6502.9|6506.6|6503.8|6505.1|6502.3|42
1619414050000|2021-04-26 05:14:10|6506.2|6503.4|6506.2|6503.4|6506.2|6503.4|6506.2|6503.4|1
1619414080000|2021-04-26 05:14:40|6505.7|6502.9|6505.7|6502.9|6506.1|6503.3|6505.7|6502.9|0
1619414090000|2021-04-26 05:14:50|6506.6|6503.8|6506.7|6503.9|6506.7|6503.9|6506.6|6503.8|1
1619414110000|2021-04-26 05:15:10|6507.2|6504.4|6506.7|6503.9|6507.2|6504.4|6506.7|6503.9|4
1619414120000|2021-04-26 05:15:20|6507.1|6504.3|6507.6|6504.8|6507.7|6504.9|6506.7|6503.9|4
1619414130000|2021-04-26 05:15:30|6506.6|6503.8|6506.6|6503.8|6506.7|6503.9|6506.6|6503.8|2
1619414180000|2021-04-26 05:16:20|6507.2|6504.4|6506.7|6503.9|6507.2|6504.4|6506.7|6503.9|2
1619414190000|2021-04-26 05:16:30|6507.7|6504.9|6506.6|6503.8|6507.7|6504.9|6506.6|6503.8|14
1619414200000|2021-04-26 05:16:40|6506.7|6503.9|6506.6|6503.8|6507.1|6504.3|6506.6|6503.8|1
1619414210000|2021-04-26 05:16:50|6506.1|6503.3|6506.2|6503.4|6506.2|6503.4|6505.7|6502.9|0
1619414220000|2021-04-26 05:17:00|6505.7|6502.9|6505.7|6502.9|6506.2|6503.4|6505.7|6502.9|0
1619414230000|2021-04-26 05:17:10|6504.7|6501.9|6504.7|6501.9|6504.7|6501.9|6504.7|6501.9|5
1619414240000|2021-04-26 05:17:20|6505.6|6502.8|6505.6|6502.8|6505.6|6502.8|6505.6|6502.8|0
1619414260000|2021-04-26 05:17:40|6505.2|6502.4|6505.7|6502.9|6505.7|6502.9|6505.2|6502.4|3
1619414280000|2021-04-26 05:18:00|6505.6|6502.8|6505.6|6502.8|6505.6|6502.8|6505.6|6502.8|0
1619414290000|2021-04-26 05:18:10|6505.7|6502.9|6505.6|6502.8|6505.7|6502.9|6505.6|6502.8|2
1619414350000|2021-04-26 05:19:10|6506.2|6503.4|6505.7|6502.9|6506.2|6503.4|6505.7|6502.9|3
1619414370000|2021-04-26 05:19:30|6505.2|6502.4|6505.2|6502.4|6505.2|6502.4|6505.2|6502.4|0
1619414410000|2021-04-26 05:20:10|6505.7|6502.9|6505.7|6502.9|6505.7|6502.9|6505.7|6502.9|0
1619414450000|2021-04-26 05:20:50|6506.2|6503.4|6506.7|6503.9|6506.7|6503.9|6506.2|6503.4|1
1619414470000|2021-04-26 05:21:10|||||||||2
1619414490000|2021-04-26 05:21:30|6506.2|6503.4|6506.7|6503.9|6506.7|6503.9|6506.2|6503.4|0
1619414500000|2021-04-26 05:21:40|6506.6|6503.8|6506.7|6503.9|6506.7|6503.9|6506.6|6503.8|0
1619414510000|2021-04-26 05:21:50|6507.6|6504.8|6507.6|6504.8|6507.6|6504.8|6507.6|6504.8|1
1619414520000|2021-04-26 05:22:00|6507.1|6504.3|6506.6|6503.8|6507.1|6504.3|6506.6|6503.8|0
1619414530000|2021-04-26 05:22:10|6506.7|6503.9|6506.6|6503.8|6506.7|6503.9|6506.6|6503.8|0
1619414540000|2021-04-26 05:22:20|6506.7|6503.9|6506.7|6503.9|6506.7|6503.9|6506.6|6503.8|1
1619414550000|2021-04-26 05:22:30|6506.6|6503.8|6505.7|6502.9|6506.6|6503.8|6505.7|6502.9|1
1619414560000|2021-04-26 05:22:40|6506.7|6503.9|6506.7|6503.9|6506.7|6503.9|6506.6|6503.8|0
1619414570000|2021-04-26 05:22:50|6506.2|6503.4|6506.7|6503.9|6506.7|6503.9|6506.2|6503.4|1
1619414580000|2021-04-26 05:23:00|||||||||1
1619414590000|2021-04-26 05:23:10|6507.2|6504.4|6507.2|6504.4|6507.2|6504.4|6507.2|6504.4|0
1619414600000|2021-04-26 05:23:20|6507.6|6504.8|6507.6|6504.8|6507.7|6504.9|6507.6|6504.8|1
1619414620000|2021-04-26 05:23:40|6507.7|6504.9|6507.6|6504.8|6507.7|6504.9|6507.6|6504.8|2
1619414630000|2021-04-26 05:23:50|6507.7|6504.9|6507.7|6504.9|6507.7|6504.9|6507.7|6504.9|1
1619414650000|2021-04-26 05:24:10|6508.2|6505.4|6507.6|6504.8|6508.2|6505.4|6507.6|6504.8|2
1619414750000|2021-04-26 05:25:50|6506.7|6503.9|6506.7|6503.9|6506.7|6503.9|6506.7|6503.9|0
1619414760000|2021-04-26 05:26:00|6506.6|6503.8|6507.6|6504.8|6507.6|6504.8|6506.6|6503.8|2
1619414770000|2021-04-26 05:26:10|6508.1|6505.3|6507.7|6504.9|6508.1|6505.3|6507.7|6504.9|1
1619414780000|2021-04-26 05:26:20|6508.1|6505.3|6508.2|6505.4|6508.2|6505.4|6508.1|6505.3|6
1619414790000|2021-04-26 05:26:30|6508.3|6505.5|6508.6|6505.8|6508.7|6505.9|6508.3|6505.5|8
1619414800000|2021-04-26 05:26:40|6508.7|6505.9|6509.6|6506.8|6509.6|6506.8|6508.6|6505.8|7
1619414820000|2021-04-26 05:27:00|6509.7|6506.9|6509.6|6506.8|6509.7|6506.9|6509.6|6506.8|1
1619414830000|2021-04-26 05:27:10|6508.7|6505.9|6508.7|6505.9|6508.7|6505.9|6508.7|6505.9|1
1619414840000|2021-04-26 05:27:20|6508.6|6505.8|6509.1|6506.3|6509.1|6506.3|6508.6|6505.8|0
1619414850000|2021-04-26 05:27:30|6509.6|6506.8|6510.1|6507.3|6510.1|6507.3|6509.6|6506.8|1
1619414860000|2021-04-26 05:27:40|6509.6|6506.8|6509.6|6506.8|6509.6|6506.8|6509.6|6506.8|0
1619414880000|2021-04-26 05:28:00|6509.1|6506.3|6509.6|6506.8|6509.7|6506.9|6509.1|6506.3|1
1619414890000|2021-04-26 05:28:10|6509.1|6506.3|6509.1|6506.3|6509.1|6506.3|6509.1|6506.3|0
1619414910000|2021-04-26 05:28:30|6509.6|6506.8|6509.6|6506.8|6509.6|6506.8|6509.6|6506.8|0
1619414940000|2021-04-26 05:29:00|6508.7|6505.9|6509.1|6506.3|6509.1|6506.3|6508.6|6505.8|1
1619414950000|2021-04-26 05:29:10|6508.6|6505.8|6508.6|6505.8|6508.6|6505.8|6508.6|6505.8|0
1619414960000|2021-04-26 05:29:20|6508.7|6505.9|6508.6|6505.8|6508.7|6505.9|6508.6|6505.8|0
1619414970000|2021-04-26 05:29:30|6508.7|6505.9|6508.6|6505.8|6508.7|6505.9|6508.6|6505.8|0
1619414980000|2021-04-26 05:29:40|6508.7|6505.9|6507.7|6504.9|6509.1|6506.3|6507.7|6504.9|0
1619414990000|2021-04-26 05:29:50|6508.6|6505.8|6508.6|6505.8|6508.6|6505.8|6508.6|6505.8|0
1619415000000|2021-04-26 05:30:00|6508.7|6505.9|6506.7|6503.9|6508.7|6505.9|6505.6|6502.8|3
1619415010000|2021-04-26 05:30:10|6506.6|6503.8|6507.7|6504.9|6507.7|6504.9|6505.7|6502.9|5
1619415020000|2021-04-26 05:30:20|6507.6|6504.8|6507.6|6504.8|6507.6|6504.8|6507.6|6504.8|1
1619415030000|2021-04-26 05:30:30|6508.6|6505.8|6508.7|6505.9|6508.7|6505.9|6508.6|6505.8|2
1619415040000|2021-04-26 05:30:40|6509.6|6506.8|6510.6|6507.8|6510.6|6507.8|6508.7|6505.9|5
1619415050000|2021-04-26 05:30:50|6510.7|6507.9|6512.1|6509.3|6512.6|6509.8|6510.7|6507.9|5
1619415060000|2021-04-26 05:31:00|6512.6|6509.8|6512.6|6509.8|6512.7|6509.9|6512.6|6509.8|1
1619415070000|2021-04-26 05:31:10|6513.1|6510.3|6513.1|6510.3|6513.1|6510.3|6513.1|6510.3|1
1619415080000|2021-04-26 05:31:20|6512.6|6509.8|6512.6|6509.8|6513.6|6510.8|6512.6|6509.8|3
1619415100000|2021-04-26 05:31:40|6512.7|6509.9|6512.6|6509.8|6512.7|6509.9|6512.6|6509.8|0
1619415110000|2021-04-26 05:31:50|6512.7|6509.9|6512.6|6509.8|6512.7|6509.9|6512.6|6509.8|0
1619415120000|2021-04-26 05:32:00|6512.7|6509.9|6512.6|6509.8|6512.7|6509.9|6512.6|6509.8|0
1619415130000|2021-04-26 05:32:10|6512.2|6509.4|6511.7|6508.9|6512.2|6509.4|6511.7|6508.9|10
1619415140000|2021-04-26 05:32:20|6512.6|6509.8|6515.6|6512.8|6516.1|6513.3|6512.6|6509.8|73
1619415150000|2021-04-26 05:32:30|6515.1|6512.3|6515.1|6512.3|6515.1|6512.3|6514.7|6511.9|6
1619415160000|2021-04-26 05:32:40|6515.6|6512.8|6515.2|6512.4|6516.1|6513.3|6515.1|6512.3|4
1619415170000|2021-04-26 05:32:50|6515.6|6512.8|6516.1|6513.3|6516.6|6513.8|6515.6|6512.8|4
1619415180000|2021-04-26 05:33:00|6516.6|6513.8|6516.6|6513.8|6517.6|6514.8|6516.1|6513.3|20
1619415190000|2021-04-26 05:33:10|6515.6|6512.8|6515.6|6512.8|6515.6|6512.8|6515.6|6512.8|2
1619415200000|2021-04-26 05:33:20|6515.7|6512.9|6515.1|6512.3|6515.7|6512.9|6515.1|6512.3|2
1619415210000|2021-04-26 05:33:30|6514.7|6511.9|6514.7|6511.9|6514.7|6511.9|6514.7|6511.9|0
1619415220000|2021-04-26 05:33:40|6515.1|6512.3|6515.1|6512.3|6515.1|6512.3|6515.1|6512.3|0
1619415240000|2021-04-26 05:34:00|6514.7|6511.9|6516.7|6513.9|6516.7|6513.9|6514.7|6511.9|3
1619415250000|2021-04-26 05:34:10|6516.6|6513.8|6516.7|6513.9|6516.7|6513.9|6514.6|6511.8|6
1619415260000|2021-04-26 05:34:20|6516.6|6513.8|6516.7|6513.9|6517.2|6514.4|6516.6|6513.8|1
1619415270000|2021-04-26 05:34:30|6517.1|6514.3|6517.2|6514.4|6517.7|6514.9|6517.1|6514.3|1
1619415280000|2021-04-26 05:34:40|6516.7|6513.9|6516.2|6513.4|6516.7|6513.9|6516.2|6513.4|3
1619415300000|2021-04-26 05:35:00|6516.7|6513.9|6516.7|6513.9|6516.7|6513.9|6516.7|6513.9|0
1619415310000|2021-04-26 05:35:10|6517.2|6514.4|6516.7|6513.9|6517.2|6514.4|6516.7|6513.9|0
1619415330000|2021-04-26 05:35:30|||||||||1
1619415340000|2021-04-26 05:35:40|6517.2|6514.4|6516.7|6513.9|6517.2|6514.4|6516.7|6513.9|0
1619415360000|2021-04-26 05:36:00|6516.6|6513.8|6514.2|6511.4|6516.6|6513.8|6514.2|6511.4|5
1619415380000|2021-04-26 05:36:20|6513.7|6510.9|6513.7|6510.9|6514.2|6511.4|6513.7|6510.9|0
1619415390000|2021-04-26 05:36:30|6513.2|6510.4|6511.7|6508.9|6513.2|6510.4|6511.2|6508.4|25
1619415400000|2021-04-26 05:36:40|6510.7|6507.9|6509.7|6506.9|6510.7|6507.9|6508.7|6505.9|1
1619415410000|2021-04-26 05:36:50|6510.2|6507.4|6507.7|6504.9|6510.2|6507.4|6507.7|6504.9|7
1619415420000|2021-04-26 05:37:00|6509.1|6506.3|6510.1|6507.3|6510.1|6507.3|6509.1|6506.3|18
1619415430000|2021-04-26 05:37:10|6510.2|6507.4|6510.1|6507.3|6510.7|6507.9|6510.1|6507.3|6
1619415440000|2021-04-26 05:37:20|6510.2|6507.4|6507.7|6504.9|6510.2|6507.4|6507.7|6504.9|4
1619415450000|2021-04-26 05:37:30|6507.2|6504.4|6509.2|6506.4|6509.2|6506.4|6507.2|6504.4|3
1619415460000|2021-04-26 05:37:40|6509.1|6506.3|6509.1|6506.3|6509.2|6506.4|6508.7|6505.9|0
1619415470000|2021-04-26 05:37:50|6508.6|6505.8|6505.7|6502.9|6508.6|6505.8|6505.7|6502.9|11
1619415480000|2021-04-26 05:38:00|6506.1|6503.3|6505.7|6502.9|6506.1|6503.3|6505.2|6502.4|3
1619415490000|2021-04-26 05:38:10|6505.6|6502.8|6505.7|6502.9|6505.7|6502.9|6505.2|6502.4|1
1619415500000|2021-04-26 05:38:20|6504.8|6502|6502.2|6499.4|6505.7|6502.9|6502.2|6499.4|214
1619415510000|2021-04-26 05:38:30|6502.1|6499.3|6498.7|6495.9|6502.1|6499.3|6498.7|6495.9|12
1619415520000|2021-04-26 05:38:40|6498.3|6495.5|6498.8|6496|6499.7|6496.9|6498.3|6495.5|100
1619415530000|2021-04-26 05:38:50|6498.7|6495.9|6497.7|6494.9|6498.8|6496|6496.8|6494|30
1619415540000|2021-04-26 05:39:00|6497.3|6494.5|6494.8|6492|6497.3|6494.5|6494.2|6491.4|45
1619415550000|2021-04-26 05:39:10|6495.8|6493|6496.7|6493.9|6496.8|6494|6495.8|6493|8
1619415560000|2021-04-26 05:39:20|6496.2|6493.4|6494.7|6491.9|6496.2|6493.4|6494.7|6491.9|15
1619415570000|2021-04-26 05:39:30|6494.2|6491.4|6495.2|6492.4|6495.7|6492.9|6494.2|6491.4|42
1619415580000|2021-04-26 05:39:40|6494.7|6491.9|6497.3|6494.5|6497.3|6494.5|6494.7|6491.9|19
1619415590000|2021-04-26 05:39:50|6498.3|6495.5|6497.8|6495|6498.3|6495.5|6497.8|6495|10
1619415600000|2021-04-26 05:40:00|6497.7|6494.9|6494.3|6491.5|6497.7|6494.9|6493.8|6491|5
1619415610000|2021-04-26 05:40:10|6494.8|6492|6493.7|6490.9|6494.8|6492|6493.7|6490.9|11
1619415620000|2021-04-26 05:40:20|6493.3|6490.5|6494.7|6491.9|6494.7|6491.9|6493.3|6490.5|48
1619415630000|2021-04-26 05:40:30|6494.3|6491.5|6493.7|6490.9|6494.3|6491.5|6493.7|6490.9|20
1619415640000|2021-04-26 05:40:40|6493.8|6491|6494.8|6492|6495.3|6492.5|6493.8|6491|10
1619415650000|2021-04-26 05:40:50|6495.3|6492.5|6495.2|6492.4|6496.2|6493.4|6494.7|6491.9|51
1619415660000|2021-04-26 05:41:00|6494.7|6491.9|6495.8|6493|6495.8|6493|6494.7|6491.9|2
1619415670000|2021-04-26 05:41:10|6495.7|6492.9|6497.7|6494.9|6497.7|6494.9|6495.7|6492.9|6
1619415680000|2021-04-26 05:41:20|6496.2|6493.4|6496.2|6493.4|6496.2|6493.4|6496.2|6493.4|1
1619415690000|2021-04-26 05:41:30|6495.7|6492.9|6489.2|6486.4|6495.7|6492.9|6488.7|6485.9|63
1619415700000|2021-04-26 05:41:40|6488.7|6485.9|6488.7|6485.9|6489.2|6486.4|6487.7|6484.9|174
1619415710000|2021-04-26 05:41:50|6487.7|6484.9|6486.7|6483.9|6487.7|6484.9|6486.7|6483.9|19
1619415720000|2021-04-26 05:42:00|6486.3|6483.5|6487.7|6484.9|6487.7|6484.9|6483.7|6480.9|41
1619415730000|2021-04-26 05:42:10|6487.8|6485|6487.7|6484.9|6488.2|6485.4|6487.2|6484.4|12
1619415740000|2021-04-26 05:42:20|6487.2|6484.4|6486.2|6483.4|6487.2|6484.4|6486.2|6483.4|2
1619415750000|2021-04-26 05:42:30|6485.7|6482.9|6485.2|6482.4|6486.2|6483.4|6485.2|6482.4|27
1619415760000|2021-04-26 05:42:40|6484.7|6481.9|6485.8|6483|6486.2|6483.4|6484.2|6481.4|3
1619415770000|2021-04-26 05:42:50|6485.7|6482.9|6488.6|6485.8|6488.7|6485.9|6485.7|6482.9|15
1619415780000|2021-04-26 05:43:00|6487.7|6484.9|6488.7|6485.9|6488.7|6485.9|6487.7|6484.9|6
1619415790000|2021-04-26 05:43:10|6488.8|6486|6489.2|6486.4|6489.7|6486.9|6488.8|6486|44
1619415800000|2021-04-26 05:43:20|6489.7|6486.9|6489.2|6486.4|6489.7|6486.9|6489.2|6486.4|0
1619415810000|2021-04-26 05:43:30|6489.6|6486.8|6487.8|6485|6489.7|6486.9|6487.2|6484.4|9
1619415820000|2021-04-26 05:43:40|6487.7|6484.9|6487.8|6485|6487.8|6485|6487.2|6484.4|32
1619415830000|2021-04-26 05:43:50|6487.7|6484.9|6488.2|6485.4|6488.2|6485.4|6487.7|6484.9|1
1619415840000|2021-04-26 05:44:00|6487.2|6484.4|6486.2|6483.4|6487.7|6484.9|6486.2|6483.4|9
1619415850000|2021-04-26 05:44:10|6486.7|6483.9|6486.2|6483.4|6486.7|6483.9|6486.2|6483.4|16
1619415860000|2021-04-26 05:44:20|6487.2|6484.4|6487.2|6484.4|6487.2|6484.4|6487.2|6484.4|3
1619415870000|2021-04-26 05:44:30|6486.2|6483.4|6486.2|6483.4|6486.2|6483.4|6486.2|6483.4|0
1619415880000|2021-04-26 05:44:40|6486.7|6483.9|6487.7|6484.9|6487.7|6484.9|6486.7|6483.9|6
1619415890000|2021-04-26 05:44:50|6487.2|6484.4|6487.7|6484.9|6487.7|6484.9|6487.2|6484.4|1
1619415900000|2021-04-26 05:45:00|6486.7|6483.9|6486.7|6483.9|6486.7|6483.9|6486.7|6483.9|1
1619415910000|2021-04-26 05:45:10|6487.2|6484.4|6488.7|6485.9|6489.2|6486.4|6487.2|6484.4|14
1619415920000|2021-04-26 05:45:20|6489.2|6486.4|6489.7|6486.9|6489.7|6486.9|6489.2|6486.4|2
1619415930000|2021-04-26 05:45:30|6489.2|6486.4|6488.7|6485.9|6489.6|6486.8|6488.7|6485.9|1
1619415940000|2021-04-26 05:45:40|6489.7|6486.9|6489.7|6486.9|6489.7|6486.9|6489.7|6486.9|6
1619415950000|2021-04-26 05:45:50|6489.2|6486.4|6488.2|6485.4|6489.2|6486.4|6488.2|6485.4|4
1619415960000|2021-04-26 05:46:00|6487.7|6484.9|6487.2|6484.4|6487.7|6484.9|6486.2|6483.4|3
1619415970000|2021-04-26 05:46:10|6486.7|6483.9|6485.2|6482.4|6486.7|6483.9|6484.7|6481.9|6
1619415980000|2021-04-26 05:46:20|6484.7|6481.9|6483.2|6480.4|6484.7|6481.9|6483.2|6480.4|14
1619415990000|2021-04-26 05:46:30|6483.7|6480.9|6483.7|6480.9|6483.7|6480.9|6483.7|6480.9|2
1619416000000|2021-04-26 05:46:40|6483.6|6480.8|6483.2|6480.4|6483.7|6480.9|6482.7|6479.9|15
1619416010000|2021-04-26 05:46:50|6483.7|6480.9|6482.2|6479.4|6483.7|6480.9|6482.2|6479.4|2
1619416020000|2021-04-26 05:47:00|6481.7|6478.9|6481.7|6478.9|6482.2|6479.4|6481.7|6478.9|6
1619416030000|2021-04-26 05:47:10|6481.8|6479|6484.7|6481.9|6484.7|6481.9|6481.8|6479|18
1619416040000|2021-04-26 05:47:20|6485.2|6482.4|6486.2|6483.4|6486.2|6483.4|6484.7|6481.9|8
1619416050000|2021-04-26 05:47:30|6485.7|6482.9|6485.1|6482.3|6485.7|6482.9|6485.1|6482.3|1
1619416060000|2021-04-26 05:47:40|6484.7|6481.9|6485.2|6482.4|6485.2|6482.4|6484.7|6481.9|3
1619416070000|2021-04-26 05:47:50|6485.7|6482.9|6485.2|6482.4|6485.7|6482.9|6485.2|6482.4|0
1619416080000|2021-04-26 05:48:00|6484.7|6481.9|6482.2|6479.4|6484.7|6481.9|6482.2|6479.4|9
1619416090000|2021-04-26 05:48:10|6482.7|6479.9|6480.2|6477.4|6482.7|6479.9|6479.7|6476.9|14
1619416100000|2021-04-26 05:48:20|6479.7|6476.9|6480.7|6477.9|6480.7|6477.9|6479.2|6476.4|15
1619416110000|2021-04-26 05:48:30|6481.2|6478.4|6480.7|6477.9|6481.2|6478.4|6480.7|6477.9|9
1619416120000|2021-04-26 05:48:40|6480.2|6477.4|6480.2|6477.4|6480.7|6477.9|6479.7|6476.9|2
1619416130000|2021-04-26 05:48:50|6480.7|6477.9|6480.7|6477.9|6480.7|6477.9|6480.7|6477.9|3
1619416140000|2021-04-26 05:49:00|6481.2|6478.4|6480.2|6477.4|6481.2|6478.4|6480.2|6477.4|7
1619416150000|2021-04-26 05:49:10|6480.7|6477.9|6480.7|6477.9|6480.7|6477.9|6480.7|6477.9|0
1619416160000|2021-04-26 05:49:20|6479.7|6476.9|6479.2|6476.4|6479.7|6476.9|6478.7|6475.9|2
1619416170000|2021-04-26 05:49:30|6478.7|6475.9|6479.7|6476.9|6479.7|6476.9|6478.7|6475.9|6
1619416180000|2021-04-26 05:49:40|6479.8|6477|6481.2|6478.4|6481.7|6478.9|6479.8|6477|8
1619416190000|2021-04-26 05:49:50|6480.7|6477.9|6480.7|6477.9|6480.7|6477.9|6480.7|6477.9|0
1619416200000|2021-04-26 05:50:00|6480.2|6477.4|6479.2|6476.4|6480.2|6477.4|6479.2|6476.4|5
1619416210000|2021-04-26 05:50:10|6478.7|6475.9|6478.2|6475.4|6479.2|6476.4|6478.2|6474.8|8
1619416220000|2021-04-26 05:50:20|6478.7|6475.9|6478.7|6475.9|6479.2|6476.4|6478.2|6475.4|4
1619416230000|2021-04-26 05:50:30|6478.2|6475.4|6480.7|6477.9|6480.7|6477.9|6478.2|6475.4|13
1619416240000|2021-04-26 05:50:40|6481.1|6478.3|6482.1|6479.3|6482.2|6479.4|6481.1|6478.3|2
1619416250000|2021-04-26 05:50:50|6482.2|6479.4|6482.7|6479.9|6482.7|6479.9|6482.2|6479.4|4
1619416260000|2021-04-26 05:51:00|6482.6|6479.8|6482.7|6479.9|6482.7|6479.9|6482.6|6479.8|4
1619416270000|2021-04-26 05:51:10|6484.3|6481.5|6485.2|6482.4|6485.7|6482.9|6484.3|6481.5|42
1619416280000|2021-04-26 05:51:20|6485.7|6482.9|6484.7|6481.9|6486.2|6483.4|6484.7|6481.9|16
1619416290000|2021-04-26 05:51:30|6485.2|6482.4|6485.7|6482.9|6485.7|6482.9|6484.7|6481.9|4
1619416300000|2021-04-26 05:51:40|6486.1|6483.3|6486.7|6483.9|6487.2|6484.4|6485.7|6482.9|29
1619416310000|2021-04-26 05:51:50|||||||||1
1619416320000|2021-04-26 05:52:00|||||||||2
1619416330000|2021-04-26 05:52:10|6486.6|6483.8|6487.7|6484.9|6487.7|6484.9|6486.2|6483.4|11
1619416340000|2021-04-26 05:52:20|6487.6|6484.8|6487.7|6484.9|6488.7|6485.9|6487.6|6484.8|7
1619416350000|2021-04-26 05:52:30|6488.2|6485.4|6488.7|6485.9|6488.7|6485.9|6488.2|6485.4|2
1619416360000|2021-04-26 05:52:40|6489.1|6486.3|6486.2|6483.4|6489.1|6486.3|6486.2|6483.4|11
1619416370000|2021-04-26 05:52:50|6486.7|6483.9|6485.7|6482.9|6486.7|6483.9|6485.7|6482.9|0
1619416380000|2021-04-26 05:53:00|6485.8|6483|6486.2|6483.4|6486.7|6483.9|6485.8|6483|5
1619416390000|2021-04-26 05:53:10|6485.7|6482.9|6484.6|6481.8|6485.7|6482.9|6484.6|6481.8|7
1619416410000|2021-04-26 05:53:30|6484.2|6481.4|6485.7|6482.9|6485.7|6482.9|6484.2|6481.4|3
1619416420000|2021-04-26 05:53:40|6485.6|6482.8|6485.7|6482.9|6485.7|6482.9|6485.2|6482.4|3
1619416430000|2021-04-26 05:53:50|6485.2|6482.4|6484.7|6481.9|6485.2|6482.4|6484.7|6481.9|1
1619416440000|2021-04-26 05:54:00|6484.6|6481.8|6482.7|6479.9|6484.6|6481.8|6482.7|6479.9|5
1619416450000|2021-04-26 05:54:10|6483.6|6480.8|6484.2|6481.4|6484.7|6481.9|6483.1|6480.3|12
1619416460000|2021-04-26 05:54:20|6484.7|6481.9|6484.7|6481.9|6484.7|6481.9|6484.2|6481.4|1
1619416470000|2021-04-26 05:54:30|6485.2|6482.4|6485.7|6482.9|6485.7|6482.9|6484.8|6482|12
1619416480000|2021-04-26 05:54:40|6485.2|6482.4|6484.7|6481.9|6485.2|6482.4|6484.7|6481.9|5
1619416490000|2021-04-26 05:54:50|6484.8|6482|6484.2|6481.4|6485.6|6482.8|6484.2|6481.4|4
1619416500000|2021-04-26 05:55:00|6484.7|6481.9|6484.2|6481.4|6484.7|6481.9|6483.7|6480.9|4
1619416510000|2021-04-26 05:55:10|||||||||2
1619416520000|2021-04-26 05:55:20|||||||||1
1619416530000|2021-04-26 05:55:30|6483.7|6480.9|6485.6|6482.8|6485.7|6482.9|6483.7|6480.9|2
1619416540000|2021-04-26 05:55:40|6485.7|6482.9|6486.7|6483.9|6486.7|6483.9|6485.7|6482.9|4
1619416550000|2021-04-26 05:55:50|6485.2|6482.4|6483.6|6480.8|6485.2|6482.4|6483.6|6480.8|6
1619416560000|2021-04-26 05:56:00|6483.1|6480.3|6483.6|6480.8|6483.6|6480.8|6483.1|6480.3|11
1619416570000|2021-04-26 05:56:10|6483.1|6480.3|6481.8|6479|6483.6|6480.8|6481.7|6478.9|24
1619416580000|2021-04-26 05:56:20|6483.2|6480.4|6483.2|6480.4|6483.2|6480.4|6482.7|6479.9|4
1619416590000|2021-04-26 05:56:30|6482.7|6479.9|6482.6|6479.8|6483.2|6480.4|6482.6|6479.8|11
1619416600000|2021-04-26 05:56:40|6482.1|6479.3|6482.7|6479.9|6482.7|6479.9|6482.1|6479.3|1
1619416610000|2021-04-26 05:56:50|6482.6|6479.8|6482.6|6479.8|6482.6|6479.8|6482.6|6479.8|0
1619416620000|2021-04-26 05:57:00|6482.2|6479.4|6481.6|6478.8|6482.7|6479.9|6481.2|6478.4|1
1619416630000|2021-04-26 05:57:10|6481.3|6478.5|6481.7|6478.9|6482.2|6479.4|6481.3|6478.5|0
1619416640000|2021-04-26 05:57:20|6482.1|6479.3|6480.2|6477.4|6482.2|6479.4|6479.7|6476.9|14
1619416650000|2021-04-26 05:57:30|6481.2|6478.4|6481.6|6478.8|6481.7|6478.9|6480.2|6477.4|3
1619416660000|2021-04-26 05:57:40|6481.7|6478.9|6481.7|6478.9|6481.7|6478.9|6481.7|6478.9|0
1619416670000|2021-04-26 05:57:50|6482.7|6479.9|6482.7|6479.9|6483.2|6480.4|6482.7|6479.9|0
1619416680000|2021-04-26 05:58:00|6483.2|6480.4|6483.2|6480.4|6483.7|6480.9|6483.2|6480.4|12
1619416690000|2021-04-26 05:58:10|6482.7|6479.9|6481.7|6478.9|6482.7|6479.9|6481.7|6478.9|3
1619416710000|2021-04-26 05:58:30|6481.2|6478.4|6480.2|6477.4|6481.2|6478.4|6480.1|6477.3|5
1619416720000|2021-04-26 05:58:40|6480.1|6477.3|6480.7|6477.9|6480.7|6477.9|6480.1|6477.3|3
1619416730000|2021-04-26 05:58:50|6480.6|6477.8|6478.7|6475.9|6481.3|6478.3|6478.7|6475.9|4
1619416740000|2021-04-26 05:59:00|6478.2|6475.4|6478.2|6475.4|6478.2|6475.4|6478.2|6475.4|10
1619416750000|2021-04-26 05:59:10|6478.7|6475.9|6476.7|6473.9|6478.7|6475.9|6476.7|6473.9|2
1619416760000|2021-04-26 05:59:20|6478|6475.2|6477.7|6474.9|6478.2|6475.4|6477.7|6474.9|11
1619416780000|2021-04-26 05:59:40|6477.2|6474.4|6475.2|6472.4|6477.2|6474.4|6473.7|6470.9|65
1619416790000|2021-04-26 05:59:50|6475.7|6472.9|6475.7|6472.9|6475.7|6472.9|6475.2|6472.4|0
1619416800000|2021-04-26 06:00:00|6475.2|6472.4|6473.7|6470.9|6476.1|6473.3|6473.7|6470.9|16
1619416810000|2021-04-26 06:00:10|6474.2|6471.4|6473.6|6470.8|6474.2|6471.4|6473.6|6470.8|11
1619416820000|2021-04-26 06:00:20|6473.7|6470.9|6474.2|6471.4|6475.2|6472.4|6473.7|6470.9|8
1619416830000|2021-04-26 06:00:30|6472.7|6469.9|6468.7|6465.9|6473.2|6470.4|6468.7|6465.9|37
1619416840000|2021-04-26 06:00:40|6468.6|6465.8|6469.2|6466.4|6469.2|6466.4|6468.2|6465.4|141
1619416850000|2021-04-26 06:00:50|6469.7|6466.9|6469.2|6466.4|6469.7|6466.9|6468.6|6465.8|17
1619416860000|2021-04-26 06:01:00|6468.7|6465.9|6471.6|6468.8|6471.7|6468.9|6468.7|6465.9|91
1619416870000|2021-04-26 06:01:10|6471.7|6468.9|6472.7|6469.9|6473.2|6470.4|6471.6|6468.8|5
1619416880000|2021-04-26 06:01:20|6473.2|6470.4|6472.7|6469.9|6473.2|6470.4|6471.7|6468.9|27
1619416890000|2021-04-26 06:01:30|6471.7|6468.9|6471.7|6468.9|6471.7|6468.9|6471.7|6468.9|12
1619416900000|2021-04-26 06:01:40|6472.2|6469.4|6471.7|6468.9|6472.2|6469.4|6470.7|6467.9|30
1619416910000|2021-04-26 06:01:50|6471.6|6468.8|6471.2|6468.4|6471.7|6468.9|6471.2|6468.4|1
1619416920000|2021-04-26 06:02:00|6471.7|6468.9|6471.6|6468.8|6471.7|6468.9|6471.2|6468.4|0
1619416930000|2021-04-26 06:02:10|6471.7|6468.9|6471.6|6468.8|6471.7|6468.9|6471.2|6468.4|1
1619416940000|2021-04-26 06:02:20|6472.1|6469.3|6472.2|6469.4|6472.2|6469.4|6472.1|6469.3|0
1619416950000|2021-04-26 06:02:30|6471.7|6468.9|6471.7|6468.9|6471.7|6468.9|6471.7|6468.9|2
1619416960000|2021-04-26 06:02:40|6471.1|6468.3|6470.8|6468|6471.2|6468.4|6469.7|6466.9|34
1619416970000|2021-04-26 06:02:50|6471.8|6469|6472.2|6469.4|6473.1|6470.3|6471.8|6469|42
1619416980000|2021-04-26 06:03:00|6471.7|6468.9|6471.7|6468.9|6471.7|6468.9|6471.7|6468.9|0
1619416990000|2021-04-26 06:03:10|6471.2|6468.4|6471.2|6468.4|6471.2|6468.4|6471.2|6468.4|0
1619417000000|2021-04-26 06:03:20|6470.7|6467.9|6470.7|6467.9|6470.7|6467.9|6470.7|6467.9|0
1619417010000|2021-04-26 06:03:30|||||||||2
1619417020000|2021-04-26 06:03:40|||||||||1
1619417040000|2021-04-26 06:04:00|6469.7|6466.9|6469.8|6467|6469.8|6467|6469.7|6466.9|4
1619417050000|2021-04-26 06:04:10|6470.2|6467.4|6470.7|6467.9|6471.2|6468.4|6470.2|6467.4|3
1619417060000|2021-04-26 06:04:20|6470.6|6467.8|6470.2|6467.4|6470.7|6467.9|6470.2|6467.4|22
1619417070000|2021-04-26 06:04:30|6469.7|6466.9|6471.6|6468.8|6471.6|6468.8|6469.7|6466.9|1
1619417080000|2021-04-26 06:04:40|6471.2|6468.4|6472.1|6469.3|6472.1|6469.3|6471.2|6468.4|0
1619417090000|2021-04-26 06:04:50|6471.7|6468.9|6470.7|6467.9|6471.7|6468.9|6470.7|6467.9|2
1619417100000|2021-04-26 06:05:00|||||||||3
1619417110000|2021-04-26 06:05:10|6470.2|6467.4|6470.7|6467.9|6470.7|6467.9|6470.2|6467.4|0
1619417120000|2021-04-26 06:05:20|6470.2|6467.4|6469.7|6466.9|6470.2|6467.4|6469.7|6466.9|3
1619417130000|2021-04-26 06:05:30|6469.2|6466.4|6470.6|6467.8|6470.7|6467.9|6469.1|6466.3|10
1619417140000|2021-04-26 06:05:40|6470.7|6467.9|6470.7|6467.9|6470.7|6467.9|6470.7|6467.9|0
1619417150000|2021-04-26 06:05:50|6471.7|6468.9|6470.6|6467.8|6471.7|6468.9|6470.6|6467.8|8
1619417160000|2021-04-26 06:06:00|6469.7|6466.9|6470.7|6467.9|6470.7|6467.9|6469.7|6466.9|0
1619417170000|2021-04-26 06:06:10|6471.1|6468.3|6471.7|6468.9|6471.7|6468.9|6471.1|6468.3|4
1619417180000|2021-04-26 06:06:20|||||||||1
1619417190000|2021-04-26 06:06:30|6471|6468.2|6471.6|6468.8|6471.6|6468.8|6469.2|6466.4|55
1619417200000|2021-04-26 06:06:40|6471.7|6468.9|6473.7|6470.9|6473.7|6470.9|6471.7|6468.9|9
1619417210000|2021-04-26 06:06:50|6474.1|6471.3|6474.7|6471.9|6475.1|6472.3|6474.1|6471.3|12
1619417220000|2021-04-26 06:07:00|||||||||1
1619417230000|2021-04-26 06:07:10|6474.8|6472|6476.7|6473.9|6478.7|6475.9|6474.8|6472|89
1619417240000|2021-04-26 06:07:20|6477.7|6474.9|6477.7|6474.9|6477.7|6474.9|6476.8|6474|11
1619417250000|2021-04-26 06:07:30|6478.2|6475.4|6478.2|6475.4|6478.8|6476|6478.2|6475.4|7
1619417260000|2021-04-26 06:07:40|6478.3|6475.5|6478.8|6476|6478.8|6476|6477.8|6475|0
1619417270000|2021-04-26 06:07:50|6478.7|6475.9|6478.3|6475.5|6478.8|6476|6477.8|6475|13
1619417280000|2021-04-26 06:08:00|6478.8|6476|6478.8|6476|6480.8|6478|6478.8|6476|9
1619417290000|2021-04-26 06:08:10|6479.3|6476.5|6480.8|6478|6481.3|6478.5|6479.3|6476.5|5
1619417300000|2021-04-26 06:08:20|6480.3|6477.5|6480.7|6477.9|6480.8|6478|6480.2|6477.4|3
1619417310000|2021-04-26 06:08:30|6480.2|6477.4|6480.7|6477.9|6480.7|6477.9|6480.2|6477.4|2
1619417320000|2021-04-26 06:08:40|6479.7|6476.9|6479.8|6477|6479.8|6477|6479.7|6476.9|32
1619417330000|2021-04-26 06:08:50|6479.7|6476.9|6478.7|6475.9|6479.7|6476.9|6478.3|6475.5|1
1619417340000|2021-04-26 06:09:00|6478.8|6476|6478.8|6476|6478.8|6476|6478.7|6475.9|5
1619417350000|2021-04-26 06:09:10|6479.2|6476.4|6480.7|6477.9|6480.7|6477.9|6479.2|6476.4|9
1619417360000|2021-04-26 06:09:20|6480.8|6478|6481.2|6478.4|6481.2|6478.4|6480.7|6477.9|0
1619417370000|2021-04-26 06:09:30|6480.7|6477.9|6482.8|6480|6482.8|6480|6480.7|6477.9|8
1619417380000|2021-04-26 06:09:40|6482.7|6479.9|6483.7|6480.9|6483.7|6480.9|6482.7|6479.9|5
1619417390000|2021-04-26 06:09:50|6483.3|6480.5|6483.3|6480.5|6483.8|6481|6483.2|6480.4|6
1619417400000|2021-04-26 06:10:00|6483.7|6480.9|6481.8|6479|6483.7|6480.9|6481.3|6478.5|4
1619417410000|2021-04-26 06:10:10|6482.3|6479.5|6483.3|6480.5|6483.3|6480.5|6482.3|6479.5|18
1619417420000|2021-04-26 06:10:20|6482.8|6480|6482.8|6480|6482.8|6480|6482.8|6480|2
1619417430000|2021-04-26 06:10:30|6483.3|6480.5|6483.8|6481|6483.8|6481|6483.3|6480.5|0
1619417440000|2021-04-26 06:10:40|6483.3|6480.5|6483.8|6481|6483.8|6481|6482.8|6480|1
1619417450000|2021-04-26 06:10:50|6482.8|6480|6483.3|6480.5|6483.3|6480.5|6482.8|6480|5
1619417460000|2021-04-26 06:11:00|6483.8|6481|6483.8|6481|6484.8|6482|6483.8|6481|19
1619417470000|2021-04-26 06:11:10|6483.3|6480.5|6483.7|6480.9|6483.8|6481|6483.3|6480.5|2
1619417480000|2021-04-26 06:11:20|6483.3|6480.5|6482.8|6480|6483.3|6480.5|6481.8|6479|19
1619417500000|2021-04-26 06:11:40|6483.8|6481|6484.3|6481.5|6484.3|6481.5|6483.8|6481|2
1619417510000|2021-04-26 06:11:50|6484.8|6482|6483.8|6481|6484.8|6482|6483.8|6481|1
1619417520000|2021-04-26 06:12:00|6483.7|6480.9|6484.2|6481.4|6484.2|6481.4|6483.7|6480.9|33
1619417530000|2021-04-26 06:12:10|6483.7|6480.9|6482.8|6480|6483.7|6480.9|6482.7|6479.9|1
1619417540000|2021-04-26 06:12:20|6483.3|6480.5|6483.7|6480.9|6483.7|6480.9|6483.3|6480.5|0
1619417560000|2021-04-26 06:12:40|6484.2|6481.4|6483.7|6480.9|6484.2|6481.4|6483.7|6480.9|1
1619417570000|2021-04-26 06:12:50|6484.7|6481.9|6483.7|6480.9|6484.7|6481.9|6483.7|6480.9|29
1619417580000|2021-04-26 06:13:00|6485.3|6482.5|6484.8|6482|6485.3|6482.5|6484.3|6481.5|44
1619417590000|2021-04-26 06:13:10|6484.7|6481.9|6484.8|6482|6484.8|6482|6483.8|6481|3
1619417600000|2021-04-26 06:13:20|6485.3|6482.5|6485.3|6482.5|6485.3|6482.5|6485.3|6482.5|2
1619417610000|2021-04-26 06:13:30|6485.8|6483|6483.8|6481|6485.8|6483|6483.8|6481|27
1619417620000|2021-04-26 06:13:40|6484.8|6482|6484.7|6481.9|6484.8|6482|6484.7|6481.9|0
1619417630000|2021-04-26 06:13:50|6483.8|6481|6483.8|6481|6483.8|6481|6483.8|6481|1
1619417640000|2021-04-26 06:14:00|6483.7|6480.9|6483.7|6480.9|6483.7|6480.9|6483.7|6480.9|0
1619417660000|2021-04-26 06:14:20|6483.3|6480.5|6483.7|6480.9|6483.7|6480.9|6483.2|6480.4|2
1619417670000|2021-04-26 06:14:30|6484.7|6481.9|6483.8|6481|6484.7|6481.9|6483.8|6481|2
1619417680000|2021-04-26 06:14:40|||||||||1
1619417690000|2021-04-26 06:14:50|6483.7|6480.9|6483.3|6480.5|6483.7|6480.9|6483.3|6480.5|0
1619417700000|2021-04-26 06:15:00|6483.7|6480.9|6481.7|6478.9|6483.7|6480.9|6480.8|6478|12
1619417710000|2021-04-26 06:15:10|6481.3|6478.5|6480.8|6478|6481.3|6478.5|6480.7|6477.9|2
1619417720000|2021-04-26 06:15:20|6481.3|6478.5|6481.3|6478.5|6481.3|6478.5|6481.3|6478.5|0
1619417730000|2021-04-26 06:15:30|6481.7|6478.9|6482.2|6479.4|6482.2|6479.4|6481.7|6478.9|1
1619417740000|2021-04-26 06:15:40|6481.8|6479|6483.8|6481|6483.8|6481|6481.8|6479|10
1619417750000|2021-04-26 06:15:50|6482.7|6479.9|6483.8|6481|6483.8|6481|6482.7|6479.9|7
1619417760000|2021-04-26 06:16:00|6483.7|6480.9|6484.3|6481.5|6484.3|6481.5|6483.7|6480.9|4
1619417770000|2021-04-26 06:16:10|6484.2|6481.4|6483.8|6481|6484.8|6482|6483.8|6481|5
1619417780000|2021-04-26 06:16:20|6484.3|6481.5|6483.8|6481|6484.3|6481.5|6483.8|6481|6
1619417790000|2021-04-26 06:16:30|6484.7|6481.9|6484.8|6482|6484.8|6482|6484.7|6481.9|1
1619417800000|2021-04-26 06:16:40|6485.3|6482.5|6484.8|6482|6485.3|6482.5|6484.8|6482|0
1619417810000|2021-04-26 06:16:50|6485.8|6483|6485.7|6482.9|6485.8|6483|6485.7|6482.9|1
1619417820000|2021-04-26 06:17:00|6485.3|6482.5|6487.2|6484.4|6487.3|6484.5|6484.8|6482|2
1619417830000|2021-04-26 06:17:10|6486.8|6484|6488.3|6485.5|6488.3|6485.5|6485.8|6483|26
1619417840000|2021-04-26 06:17:20|6488.8|6486|6486.7|6483.9|6488.8|6486|6486.7|6483.9|32
1619417850000|2021-04-26 06:17:30|6487.7|6484.9|6487.7|6484.9|6487.8|6485|6487.7|6484.9|1
1619417860000|2021-04-26 06:17:40|6488.2|6485.4|6488.2|6485.4|6488.2|6485.4|6488.2|6485.4|0
1619417870000|2021-04-26 06:17:50|6486.8|6484|6486.7|6483.9|6486.8|6484|6486.7|6483.9|1
1619417880000|2021-04-26 06:18:00|6485.8|6483|6486.7|6483.9|6487.3|6484.5|6485.7|6482.9|74
1619417890000|2021-04-26 06:18:10|6487.2|6484.4|6489.2|6486.4|6489.2|6486.4|6487.2|6484.4|8
1619417900000|2021-04-26 06:18:20|6489.3|6486.5|6489.2|6486.4|6491.2|6488.4|6488.7|6485.9|6
1619417910000|2021-04-26 06:18:30|6488.7|6485.9|6487.2|6484.4|6488.7|6485.9|6486.8|6484|20
1619417920000|2021-04-26 06:18:40|6487.7|6484.9|6490.2|6487.4|6490.2|6487.4|6487.7|6484.9|5
1619417930000|2021-04-26 06:18:50|6488.2|6485.4|6488.2|6485.4|6488.7|6485.9|6488.2|6485.4|4
1619417940000|2021-04-26 06:19:00|6488.7|6485.9|6488.2|6485.4|6489.2|6486.4|6488.2|6485.4|1
1619417950000|2021-04-26 06:19:10|6488.3|6485.5|6488.7|6485.9|6489.2|6486.4|6488.2|6485.4|4
1619417970000|2021-04-26 06:19:30|6488.2|6485.4|6488.2|6485.4|6488.2|6485.4|6488.2|6485.4|2
1619417980000|2021-04-26 06:19:40|6487.2|6484.4|6488.7|6485.9|6489.2|6486.4|6487.2|6484.4|13
1619417990000|2021-04-26 06:19:50|6489.7|6486.9|6489.7|6486.9|6489.7|6486.9|6489.7|6486.9|1
1619418000000|2021-04-26 06:20:00|||||||||2
1619418010000|2021-04-26 06:20:10|6488.7|6485.9|6487.7|6484.9|6489.7|6486.9|6487.7|6484.9|52
1619418030000|2021-04-26 06:20:30|6486.2|6483.4|6485.7|6482.9|6486.2|6483.4|6485.6|6482.8|18
1619418040000|2021-04-26 06:20:40|6484.2|6481.4|6484.2|6481.4|6484.2|6481.4|6484.2|6481.4|4
1619418060000|2021-04-26 06:21:00|6484.3|6481.5|6485.7|6482.9|6485.7|6482.9|6484.3|6481.5|6
1619418080000|2021-04-26 06:21:20|6485.6|6482.8|6485.7|6482.9|6485.7|6482.9|6484.7|6481.9|2
1619418090000|2021-04-26 06:21:30|6485.6|6482.8|6485.7|6482.9|6485.7|6482.9|6485.2|6482.4|4
1619418100000|2021-04-26 06:21:40|6485.8|6483|6485.8|6483|6486.2|6483.4|6485.8|6483|0
1619418110000|2021-04-26 06:21:50|6485.7|6482.9|6485.7|6482.9|6485.7|6482.9|6485.7|6482.9|0
1619418130000|2021-04-26 06:22:10|6483.7|6480.9|6484.2|6481.4|6484.2|6481.4|6483.7|6480.9|7
1619418140000|2021-04-26 06:22:20|6484.7|6481.9|6484.7|6481.9|6484.7|6481.9|6484.7|6481.9|1
1619418150000|2021-04-26 06:22:30|||||||||25
1619418160000|2021-04-26 06:22:40|6485.7|6482.9|6486.2|6483.4|6486.2|6483.4|6485.7|6482.9|2
1619418170000|2021-04-26 06:22:50|6486.1|6483.3|6485.7|6482.9|6486.2|6483.4|6485.2|6482.4|0
1619418180000|2021-04-26 06:23:00|6486.8|6484|6487.7|6484.9|6487.7|6484.9|6486.7|6483.9|1
1619418190000|2021-04-26 06:23:10|6487.2|6484.4|6487.2|6484.4|6487.2|6484.4|6486.7|6483.9|0
1619418200000|2021-04-26 06:23:20|6486.7|6483.9|6486.7|6483.9|6486.7|6483.9|6486.7|6483.9|0
1619418210000|2021-04-26 06:23:30|6488.2|6485.4|6487.2|6484.4|6488.2|6485.4|6487.2|6484.4|5
1619418230000|2021-04-26 06:23:50|6486.7|6483.9|6486.8|6484|6486.8|6484|6486.7|6483.9|0
1619418240000|2021-04-26 06:24:00|6486.7|6483.9|6486.7|6483.9|6486.7|6483.9|6486.7|6483.9|0
1619418250000|2021-04-26 06:24:10|6486.3|6483.5|6486.8|6484|6486.8|6484|6485.7|6482.9|7
1619418260000|2021-04-26 06:24:20|6486.7|6483.9|6486.8|6484|6487.7|6484.9|6486.7|6483.9|5
1619418270000|2021-04-26 06:24:30|6486.7|6483.9|6487.7|6484.9|6487.7|6484.9|6486.2|6483.4|1
1619418290000|2021-04-26 06:24:50|6487.3|6484.5|6486.7|6483.9|6487.3|6484.5|6486.7|6483.9|1
1619418300000|2021-04-26 06:25:00|6485.7|6482.9|6487.2|6484.4|6487.2|6484.4|6485.7|6482.9|3
1619418310000|2021-04-26 06:25:10|6486.7|6483.9|6486.7|6483.9|6486.7|6483.9|6486.7|6483.9|0
1619418330000|2021-04-26 06:25:30|6486.6|6483.8|6486.6|6483.8|6486.7|6483.9|6485.7|6482.9|2
1619418340000|2021-04-26 06:25:40|6485.7|6482.9|6485.7|6482.9|6485.7|6482.9|6485.7|6482.9|0
1619418350000|2021-04-26 06:25:50|6486.7|6483.9|6486.7|6483.9|6486.7|6483.9|6486.7|6483.9|1
1619418360000|2021-04-26 06:26:00|6485.7|6482.9|6485.7|6482.9|6485.7|6482.9|6485.7|6482.9|0
1619418380000|2021-04-26 06:26:20|6484.7|6481.9|6484.7|6481.9|6485.2|6482.4|6484.7|6481.9|3
1619418400000|2021-04-26 06:26:40|||||||||1
1619418410000|2021-04-26 06:26:50|6485.7|6482.9|6485.8|6483|6486.7|6483.9|6485.7|6482.9|0
1619418420000|2021-04-26 06:27:00|6486.2|6483.4|6486.7|6483.9|6487.7|6484.9|6485.7|6482.9|47
1619418430000|2021-04-26 06:27:10|6485.7|6482.9|6486.7|6483.9|6486.7|6483.9|6485.7|6482.9|2
1619418440000|2021-04-26 06:27:20|6486.2|6483.4|6486.7|6483.9|6487.7|6484.9|6485.7|6482.3|36
1619418450000|2021-04-26 06:27:30|6487.2|6484.4|6490.8|6488|6490.8|6488|6487.2|6484.4|9
1619418460000|2021-04-26 06:27:40|6490.7|6487.9|6491.7|6488.9|6491.8|6489|6490.7|6487.9|31
1619418470000|2021-04-26 06:27:50|6490.7|6487.9|6490.8|6488|6490.8|6488|6490.7|6487.9|1
1619418480000|2021-04-26 06:28:00|6490.7|6487.9|6489.8|6487|6490.7|6487.9|6489.7|6486.9|2
1619418490000|2021-04-26 06:28:10|6489.3|6486.5|6489.7|6486.9|6489.7|6486.9|6488.8|6486|4
1619418500000|2021-04-26 06:28:20|6490.6|6487.8|6490.8|6488|6490.8|6488|6490.6|6487.8|14
1619418520000|2021-04-26 06:28:40|6491.2|6488.4|6491.2|6488.4|6491.2|6488.4|6491.2|6488.4|0
1619418530000|2021-04-26 06:28:50|6490.3|6487.5|6490.8|6488|6490.8|6488|6490.3|6487.5|0
1619418540000|2021-04-26 06:29:00|6490.3|6487.5|6490.2|6487.4|6490.7|6487.9|6489.8|6487|1
1619418550000|2021-04-26 06:29:10|6489.8|6487|6490.2|6487.4|6490.3|6487.5|6489.8|6487|100
1619418560000|2021-04-26 06:29:20|6489.7|6486.9|6490.3|6487.5|6490.3|6487.5|6489.7|6486.9|1
1619418570000|2021-04-26 06:29:30|6490.2|6487.4|6492.7|6489.9|6493.2|6490.4|6490.2|6487.4|20
1619418580000|2021-04-26 06:29:40|6492.8|6490|6492.8|6490|6493.8|6491|6492.7|6489.9|11
1619418590000|2021-04-26 06:29:50|6492.7|6489.9|6490.8|6488|6492.7|6489.9|6490.8|6488|1
1619418600000|2021-04-26 06:30:00|6490.3|6487.5|6492.7|6489.9|6493.2|6490.4|6490.3|6487.5|53
1619418610000|2021-04-26 06:30:10|6492.3|6489.5|6492.2|6489.4|6492.3|6489.5|6492.2|6489.4|0
1619418620000|2021-04-26 06:30:20|6491.8|6489|6491.3|6488.5|6493.2|6490.4|6491.3|6488.5|11
1619418630000|2021-04-26 06:30:30|6490.8|6488|6490.8|6488|6490.8|6488|6490.3|6487.5|0
1619418640000|2021-04-26 06:30:40|6490.3|6487.5|6488.8|6486|6490.7|6487.9|6488.7|6485.9|8
1619418650000|2021-04-26 06:30:50|6489.2|6486.4|6486.7|6483.9|6489.2|6486.4|6486.7|6483.9|8
1619418660000|2021-04-26 06:31:00|6486.2|6483.4|6485.7|6482.9|6486.2|6483.4|6485.7|6482.9|0
1619418670000|2021-04-26 06:31:10|6484.7|6481.9|6484.7|6481.9|6485.7|6482.9|6484.7|6481.9|0
1619418690000|2021-04-26 06:31:30|6484.2|6481.4|6484.2|6481.4|6484.2|6481.4|6484.2|6481.4|0
1619418700000|2021-04-26 06:31:40|6484.3|6481.5|6485.7|6482.9|6485.7|6482.9|6484.2|6481.4|1
1619418710000|2021-04-26 06:31:50|6486.8|6482.8|6486|6483.2|6486.8|6483.4|6486|6482.8|4
1619418720000|2021-04-26 06:32:00|6484.2|6481.4|6485.3|6482.5|6485.7|6482.9|6484.2|6481.4|16
1619418730000|2021-04-26 06:32:10|6486.2|6483.4|6484.2|6481.4|6486.2|6483.4|6484.2|6481.4|11
1619418740000|2021-04-26 06:32:20|6484.1|6481.3|6483.7|6480.9|6484.1|6481.3|6483.7|6480.9|0
1619418750000|2021-04-26 06:32:30|6482.7|6479.9|6482.7|6479.9|6482.7|6479.9|6482.7|6479.9|0
1619418760000|2021-04-26 06:32:40|6482.2|6479.4|6482.7|6479.9|6482.7|6479.9|6481.7|6478.9|1
1619418770000|2021-04-26 06:32:50|6482.8|6480|6482.2|6479.4|6483.7|6480.9|6482.2|6479.4|2
1619418780000|2021-04-26 06:33:00|6481.8|6479|6480.7|6477.9|6482.7|6479.9|6480.7|6477.9|6
1619418790000|2021-04-26 06:33:10|6481.2|6478.4|6481.2|6478.4|6481.7|6478.9|6480.2|6477.4|8
1619418810000|2021-04-26 06:33:30|6481.7|6478.9|6482.7|6479.9|6482.7|6479.9|6481.7|6478.9|3
1619418820000|2021-04-26 06:33:40|6482.2|6479.4|6482.2|6479.4|6482.2|6479.4|6482.2|6479.4|0
1619418840000|2021-04-26 06:34:00|6482.7|6479.9|6482.7|6479.9|6483.7|6480.9|6482.7|6479.9|3
1619418850000|2021-04-26 06:34:10|6482.2|6479.4|6482.2|6479.4|6482.3|6479.5|6481.7|6478.9|0
1619418870000|2021-04-26 06:34:30|6481.7|6478.9|6482.7|6479.9|6482.7|6479.9|6481.7|6478.9|3
1619418880000|2021-04-26 06:34:40|6482.5|6479.7|6480.2|6477.4|6482.5|6479.7|6480.2|6477.4|0
1619418900000|2021-04-26 06:35:00|6479.7|6476.9|6480.7|6477.9|6481.3|6478.5|6479.7|6476.9|7
1619418910000|2021-04-26 06:35:10|6480.2|6477.4|6480.7|6477.9|6480.7|6477.9|6480.2|6477.4|0
1619418920000|2021-04-26 06:35:20|6480.2|6477.4|6478.7|6475.9|6480.7|6477.9|6478.7|6475.9|2
1619418930000|2021-04-26 06:35:30|6478.8|6476|6480.2|6477.4|6481.2|6478.4|6478.8|6476|1
1619418940000|2021-04-26 06:35:40|6480.7|6477.9|6480.7|6477.9|6480.7|6477.9|6480.7|6477.9|0
1619418960000|2021-04-26 06:36:00|6480.2|6477.4|6479.7|6476.9|6480.2|6477.4|6479.7|6476.9|2
1619418980000|2021-04-26 06:36:20|6479.5|6476.7|6480.7|6477.9|6480.7|6477.9|6476.7|6473.9|100
1619418990000|2021-04-26 06:36:30|6480.1|6477.3|6480.8|6478|6480.8|6478|6479.3|6476.5|18
1619419000000|2021-04-26 06:36:40|6480.7|6477.9|6478.7|6475.9|6480.7|6477.9|6478.7|6475.9|2
1619419010000|2021-04-26 06:36:50|6478.2|6475.4|6476.7|6473.9|6478.3|6475.5|6476.7|6473.9|29
1619419020000|2021-04-26 06:37:00|6476.8|6474|6476.8|6474|6477.8|6475|6476.8|6474|20
1619419030000|2021-04-26 06:37:10|6476.3|6473.5|6477.8|6475|6477.9|6475|6475.7|6472.9|8
1619419060000|2021-04-26 06:37:40|6478.3|6475.5|6478.7|6475.9|6478.7|6475.9|6478.3|6475.5|6
1619419070000|2021-04-26 06:37:50|6478.8|6476|6477.7|6474.9|6478.8|6476|6477.2|6474.4|61
1619419080000|2021-04-26 06:38:00|6477.8|6475|6476.7|6473.9|6477.8|6475|6476.2|6473.4|7
1619419090000|2021-04-26 06:38:10|6476.8|6474|6475.8|6473|6476.8|6474|6475.7|6472.9|14
1619419100000|2021-04-26 06:38:20|6476.2|6473.4|6476.2|6473.4|6476.2|6473.4|6475.7|6472.9|10
1619419110000|2021-04-26 06:38:30|6476.7|6473.9|6476.7|6473.9|6476.7|6473.9|6476.7|6473.9|0
1619419120000|2021-04-26 06:38:40|6476.2|6473.4|6476.2|6473.4|6476.2|6473.4|6476.2|6473.4|0
1619419130000|2021-04-26 06:38:50|6475.8|6473|6474.1|6471.3|6475.8|6473|6474.1|6471.3|17
1619419140000|2021-04-26 06:39:00|6473.2|6470.4|6472.8|6470|6473.2|6470.4|6472.8|6470|1
1619419150000|2021-04-26 06:39:10|6473.7|6470.9|6474.2|6471.4|6474.2|6471.4|6473.7|6470.9|1
1619419160000|2021-04-26 06:39:20|6474.3|6471.5|6473.7|6470.9|6475.2|6472.4|6472.7|6469.9|52
1619419190000|2021-04-26 06:39:50|||||||||32
1619419200000|2021-04-26 06:40:00|||||||||1
1619419210000|2021-04-26 06:40:10|||||||||1
1619419220000|2021-04-26 06:40:20|6473.8|6471|6476.7|6473.9|6477.7|6474.9|6473.8|6471|8
1619419230000|2021-04-26 06:40:30|6477.7|6474.9|6477.7|6474.9|6477.7|6474.9|6476.7|6473.9|0
1619419240000|2021-04-26 06:40:40|6477.2|6474.4|6477.2|6474.4|6477.2|6474.4|6477.2|6474.4|3
1619419250000|2021-04-26 06:40:50|6477.3|6474.5|6478.7|6475.9|6478.7|6475.9|6477.3|6474.5|0
1619419260000|2021-04-26 06:41:00|6479.2|6476.4|6478.4|6475.6|6479.2|6476.4|6478.2|6475.4|44
1619419270000|2021-04-26 06:41:10|6479.8|6477|6480.7|6477.9|6480.7|6477.9|6479.8|6477|0
1619419290000|2021-04-26 06:41:30|6481.2|6478.4|6480.7|6477.9|6481.2|6478.4|6480.7|6477.9|2
1619419300000|2021-04-26 06:41:40|6480.8|6478|6480.7|6477.9|6481.7|6478.9|6480.7|6477.9|10
1619419310000|2021-04-26 06:41:50|6481.7|6478.9|6480.7|6477.9|6481.7|6478.9|6480.7|6477.9|9
1619419320000|2021-04-26 06:42:00|6480.2|6477.4|6480.7|6477.9|6480.7|6477.9|6480.2|6477.4|2
1619419330000|2021-04-26 06:42:10|6478.7|6475.9|6476.7|6473.9|6478.7|6475.9|6476.7|6473.9|8
1619419340000|2021-04-26 06:42:20|6476.2|6473.4|6476.3|6473.5|6476.3|6473.5|6476.2|6473.4|0
1619419350000|2021-04-26 06:42:30|6477.2|6474.4|6476.7|6473.9|6477.2|6474.4|6476.2|6473.4|12
1619419360000|2021-04-26 06:42:40|||||||||10
1619419370000|2021-04-26 06:42:50|6476.2|6473.4|6476.1|6473.3|6476.2|6473.4|6476.1|6473.3|13
1619419380000|2021-04-26 06:43:00|6475.7|6472.9|6473.8|6471|6475.7|6472.9|6473.2|6470.4|3
1619419390000|2021-04-26 06:43:10|6474.7|6471.9|6472.7|6469.9|6474.7|6471.9|6472.7|6469.9|9
1619419400000|2021-04-26 06:43:20|6473.2|6470.4|6474.2|6471.4|6474.2|6471.4|6472.7|6469.9|76
1619419410000|2021-04-26 06:43:30|6475.2|6472.4|6475|6472.2|6475.2|6472.4|6475|6472.2|32
1619419420000|2021-04-26 06:43:40|6473.2|6470.4|6474.2|6471.4|6474.2|6471.4|6472.2|6469.4|60
1619419430000|2021-04-26 06:43:50|6474.7|6471.9|6474.7|6471.9|6474.7|6471.9|6474.7|6471.9|1
1619419440000|2021-04-26 06:44:00|6474.2|6471.4|6473.7|6470.9|6474.2|6471.4|6473.7|6470.9|2
1619419450000|2021-04-26 06:44:10|6474.2|6471.4|6474.7|6471.9|6474.7|6471.9|6474.2|6471.4|0
1619419460000|2021-04-26 06:44:20|||||||||9
1619419470000|2021-04-26 06:44:30|6475.2|6472.4|6475.2|6472.4|6475.2|6472.4|6475.2|6472.4|0
1619419480000|2021-04-26 06:44:40|6476.7|6473.9|6476.7|6473.9|6476.7|6473.9|6476.2|6473.4|10
1619419500000|2021-04-26 06:45:00|6476.2|6473.4|6475.7|6472.9|6476.2|6473.4|6475.7|6472.9|2
1619419530000|2021-04-26 06:45:30|6476.7|6473.9|6477.2|6474.4|6477.2|6474.4|6476.7|6473.9|3
1619419540000|2021-04-26 06:45:40|6477.7|6474.9|6476.7|6473.9|6477.7|6474.9|6476.2|6473.4|4
1619419550000|2021-04-26 06:45:50|6477.2|6474.4|6476.7|6473.9|6477.2|6474.4|6476.7|6473.9|0
1619419560000|2021-04-26 06:46:00|6476.6|6473.8|6475.7|6472.9|6476.7|6473.9|6475.7|6472.9|1
1619419570000|2021-04-26 06:46:10|6474.8|6472|6475.7|6472.9|6475.7|6472.9|6474.2|6471.4|2
1619419580000|2021-04-26 06:46:20|6474.7|6471.9|6474.7|6471.9|6474.7|6471.9|6474.7|6471.9|1
1619419590000|2021-04-26 06:46:30|6474.6|6471.8|6475.7|6472.9|6475.7|6472.9|6474.6|6471.8|7
1619419600000|2021-04-26 06:46:40|6475.6|6472.8|6474.2|6471.4|6475.6|6472.8|6473.7|6470.9|14
1619419610000|2021-04-26 06:46:50|6474.6|6471.8|6474.7|6471.9|6474.7|6471.9|6474.2|6471.4|11
1619419620000|2021-04-26 06:47:00|||||||||2
1619419630000|2021-04-26 06:47:10|6477.7|6474.9|6477.7|6474.9|6477.7|6474.9|6477.7|6474.9|12
1619419640000|2021-04-26 06:47:20|6477.6|6474.8|6475.6|6472.8|6477.6|6474.8|6474.8|6472|9
1619419650000|2021-04-26 06:47:30|6475.2|6472.4|6474.7|6471.9|6475.2|6472.4|6474.6|6471.8|0
1619419660000|2021-04-26 06:47:40|6474.6|6471.8|6473.7|6470.9|6474.7|6471.9|6473.7|6470.9|19
1619419670000|2021-04-26 06:47:50|6473.8|6471|6474.1|6471.3|6474.1|6471.3|6473.8|6471|10
1619419680000|2021-04-26 06:48:00|6473.7|6470.9|6470.7|6467.9|6473.7|6470.9|6470.7|6467.9|11
1619419690000|2021-04-26 06:48:10|6471.7|6468.9|6472.7|6469.9|6472.7|6469.9|6471.6|6468.8|3
1619419710000|2021-04-26 06:48:30|6473.2|6470.4|6473.2|6470.4|6473.2|6470.4|6473.2|6470.4|2
1619419720000|2021-04-26 06:48:40|6473.7|6470.9|6474.7|6471.9|6474.7|6471.9|6472.7|6469.9|1
1619419730000|2021-04-26 06:48:50|6474.2|6471.4|6474.2|6471.4|6474.7|6471.9|6473.7|6470.9|0
1619419740000|2021-04-26 06:49:00|6473.7|6470.9|6473.7|6470.9|6473.7|6470.9|6473.7|6470.9|2
1619419750000|2021-04-26 06:49:10|6474.3|6470.3|6474.2|6471.4|6474.7|6471.9|6473.2|6470.3|1
1619419760000|2021-04-26 06:49:20|6474.7|6471.9|6474.7|6471.9|6474.7|6471.9|6474.7|6471.9|1
1619419770000|2021-04-26 06:49:30|6474.6|6471.8|6474.7|6471.9|6474.7|6471.9|6474.2|6471.4|2
1619419780000|2021-04-26 06:49:40|6473.9|6469.9|6474.7|6471.9|6474.7|6471.9|6473.9|6469.9|25
1619419790000|2021-04-26 06:49:50|||||||||12
1619419800000|2021-04-26 06:50:00|6475.2|6472.4|6475.2|6472.4|6475.2|6472.4|6474.8|6472|1
1619419810000|2021-04-26 06:50:10|6476.7|6473.9|6476.7|6473.9|6479.7|6476.9|6476.7|6473.9|48
1619419830000|2021-04-26 06:50:30|6477.7|6474.9|6478.7|6475.9|6479.6|6476.8|6477.7|6474.9|7
1619419850000|2021-04-26 06:50:50|6478.6|6475.8|6476.7|6473.9|6478.6|6475.8|6476.7|6473.9|11
1619419860000|2021-04-26 06:51:00|6476.2|6473.4|6476.7|6473.9|6476.7|6473.9|6476.2|6473.4|6
1619419880000|2021-04-26 06:51:20|6476.8|6474|6476.7|6473.9|6477.2|6474.4|6476.7|6473.9|0
1619419890000|2021-04-26 06:51:30|6476.6|6473.8|6476.7|6473.9|6476.7|6473.9|6476.2|6473.4|16
1619419910000|2021-04-26 06:51:50|6477.2|6474.4|6477.2|6474.4|6477.2|6474.4|6477.2|6474.4|16
1619419920000|2021-04-26 06:52:00|6477.7|6474.9|6477.6|6474.8|6478.7|6475.9|6477.6|6474.8|30
1619419930000|2021-04-26 06:52:10|6477.1|6474.3|6477.6|6474.8|6477.6|6474.8|6477.1|6474.3|1
1619419940000|2021-04-26 06:52:20|6477.2|6474.4|6476.7|6473.9|6477.2|6474.4|6476.7|6473.9|6
1619419950000|2021-04-26 06:52:30|6475.6|6472.8|6475.2|6472.4|6475.6|6472.8|6474.7|6471.9|6
1619419960000|2021-04-26 06:52:40|6474.7|6471.9|6474.7|6471.9|6474.7|6471.9|6474.7|6471.9|0
1619419970000|2021-04-26 06:52:50|6475.2|6472.4|6474.7|6471.9|6475.7|6472.9|6474.7|6471.9|2
1619419980000|2021-04-26 06:53:00|6475.2|6472.4|6475.2|6472.4|6475.2|6472.4|6475.2|6472.4|4
1619419990000|2021-04-26 06:53:10|6474.7|6471.9|6474.7|6471.9|6475.2|6472.4|6474.7|6471.9|2
1619420020000|2021-04-26 06:53:40|6474.8|6472|6474.7|6471.9|6474.8|6472|6474.7|6471.9|13
1619420030000|2021-04-26 06:53:50|||||||||3
1619420040000|2021-04-26 06:54:00|6475.7|6472.9|6475.7|6472.9|6476.7|6473.9|6475.7|6472.9|8
1619420050000|2021-04-26 06:54:10|6476.7|6473.9|6474.7|6471.9|6476.7|6473.9|6474.7|6471.9|5
1619420060000|2021-04-26 06:54:20|6476.1|6473.3|6476.7|6473.9|6476.7|6473.9|6476.1|6473.3|17
1619420070000|2021-04-26 06:54:30|6476.3|6473.5|6474.7|6471.9|6476.3|6473.5|6474.6|6471.8|44
1619420080000|2021-04-26 06:54:40|6475.1|6472.3|6474.7|6471.9|6475.2|6472.4|6474.2|6471.4|8
1619420100000|2021-04-26 06:55:00|6475.7|6472.9|6475.7|6472.9|6475.7|6472.9|6475.7|6472.9|7
1619420110000|2021-04-26 06:55:10|6474.7|6471.9|6475.7|6472.9|6475.7|6472.9|6474.7|6471.9|1
1619420130000|2021-04-26 06:55:30|6476.2|6473.4|6477.7|6474.9|6477.7|6474.9|6476.2|6473.4|14
1619420140000|2021-04-26 06:55:40|6477.6|6474.8|6477.7|6474.9|6478.7|6475.9|6477.6|6474.8|66
1619420150000|2021-04-26 06:55:50|6477.8|6475|6478.7|6475.9|6478.7|6475.9|6477.8|6475|0
1619420170000|2021-04-26 06:56:10|6477.2|6474.4|6476.7|6473.9|6477.2|6474.4|6476.7|6473.9|23
1619420180000|2021-04-26 06:56:20|6476.8|6474|6476.7|6473.9|6477.2|6474.4|6476.7|6473.9|3
1619420200000|2021-04-26 06:56:40|6476.6|6473.8|6476.7|6473.9|6476.7|6473.9|6475.7|6472.9|0
1619420220000|2021-04-26 06:57:00|6476.8|6474|6479.3|6476.5|6479.3|6476.5|6476.7|6473.9|105
1619420230000|2021-04-26 06:57:10|6478.8|6476|6478.8|6476|6478.8|6476|6478.8|6476|1
1619420240000|2021-04-26 06:57:20|6479.3|6476.5|6480.8|6478|6480.8|6478|6479.3|6476.5|4
1619420250000|2021-04-26 06:57:30|6480.7|6477.9|6479.8|6477|6480.8|6478|6479.3|6476.5|81
1619420260000|2021-04-26 06:57:40|6480.2|6477.4|6480.3|6477.5|6480.7|6477.9|6480.2|6477.4|4
1619420270000|2021-04-26 06:57:50|6480.8|6478|6480.3|6477.5|6480.8|6478|6480.3|6477.5|0
1619420280000|2021-04-26 06:58:00|6480.7|6477.9|6480.8|6478|6480.8|6478|6480.7|6477.9|5
1619420290000|2021-04-26 06:58:10|6480.7|6477.9|6480.3|6477.5|6480.8|6478|6480.3|6477.5|6
1619420300000|2021-04-26 06:58:20|6479.1|6476.3|6478.7|6475.9|6479.1|6476.3|6478.7|6475.9|269
1619420310000|2021-04-26 06:58:30|6478.8|6476|6480.7|6477.9|6480.8|6478|6478.7|6475.9|60
1619420320000|2021-04-26 06:58:40|6480.8|6478|6482.3|6479.5|6482.3|6479.5|6480.8|6478|15
1619420330000|2021-04-26 06:58:50|6482.2|6479.4|6482.2|6479.4|6482.3|6479.5|6481.8|6479|3
1619420340000|2021-04-26 06:59:00|6481.8|6479|6481.3|6478.5|6482.3|6479.5|6481.3|6478.5|8
1619420350000|2021-04-26 06:59:10|6480.7|6477.9|6480.7|6477.9|6481.2|6478.4|6480.7|6477.9|101
1619420360000|2021-04-26 06:59:20|6481.2|6478.4|6481.2|6478.4|6482.2|6479.4|6481.2|6478.4|68
1619420370000|2021-04-26 06:59:30|6481.7|6478.9|6482.7|6479.9|6482.7|6479.9|6481.2|6478.4|9
1619420380000|2021-04-26 06:59:40|6482.8|6480|6482.7|6479.9|6483.7|6480.9|6482.7|6479.9|3
1619420390000|2021-04-26 06:59:50|6481.8|6479|6481.2|6478.4|6481.8|6479|6481.2|6478.4|7
1619420400000|2021-04-26 07:00:00|6481.7|6478.9|6476|6473.2|6481.7|6478.9|6476|6473.2|30
1619420410000|2021-04-26 07:00:10|6475.6|6472.8|6477.2|6474.4|6477.2|6474.4|6475.1|6472.3|13
1619420420000|2021-04-26 07:00:20|||||||||3
1619420430000|2021-04-26 07:00:30|6477.7|6474.9|6476.2|6473.4|6477.7|6474.9|6475.7|6472.9|49
1619420440000|2021-04-26 07:00:40|6476.7|6473.9|6475.7|6472.9|6477.2|6474.4|6475.7|6472.9|17
1619420450000|2021-04-26 07:00:50|6476.2|6473.4|6476.2|6473.4|6476.2|6473.4|6476.2|6473.4|10
1619420460000|2021-04-26 07:01:00|6476.7|6473.9|6474.2|6471.4|6477.2|6474.4|6473.7|6470.9|21
1619420470000|2021-04-26 07:01:10|6474.1|6471.3|6472.2|6469.4|6474.1|6471.3|6472.1|6469.3|43
1619420480000|2021-04-26 07:01:20|6472.7|6469.9|6472.7|6469.9|6473.2|6470.4|6472.7|6469.9|14
1619420490000|2021-04-26 07:01:30|6473.1|6470.3|6472.7|6469.9|6473.2|6470.4|6472.6|6469.8|44
1619420500000|2021-04-26 07:01:40|6472.8|6470|6475.7|6472.9|6477.2|6474.4|6472.8|6470|11
1619420510000|2021-04-26 07:01:50|6476.2|6473.4|6478.2|6475.4|6478.2|6475.4|6476.2|6473.4|84
1619420520000|2021-04-26 07:02:00|6477.7|6474.9|6477.6|6474.8|6478.2|6475.4|6477.6|6474.8|11
1619420530000|2021-04-26 07:02:10|6476.2|6473.4|6475.2|6472.4|6476.2|6473.4|6475.1|6472.3|7
1619420540000|2021-04-26 07:02:20|||||||||10
1619420550000|2021-04-26 07:02:30|||||||||5
1619420560000|2021-04-26 07:02:40|6475.7|6472.9|6476.2|6473.4|6476.2|6473.4|6475.7|6472.9|7
1619420570000|2021-04-26 07:02:50|6475.7|6472.9|6477.7|6474.9|6477.7|6474.9|6475.7|6472.9|4
1619420580000|2021-04-26 07:03:00|6477.2|6474.4|6475.7|6472.9|6477.2|6474.4|6475.7|6472.9|5
1619420590000|2021-04-26 07:03:10|6475.2|6472.4|6476.7|6473.9|6476.7|6473.9|6475.2|6472.4|10
1619420600000|2021-04-26 07:03:20|6477.2|6474.4|6477.7|6474.9|6478.2|6475.4|6477.2|6474.4|9
1619420610000|2021-04-26 07:03:30|6478.2|6475.4|6478.7|6475.9|6480.2|6477.4|6478.2|6475.4|65
1619420620000|2021-04-26 07:03:40|6478.6|6475.8|6478.7|6475.9|6478.7|6475.9|6477.2|6474.4|5
1619420630000|2021-04-26 07:03:50|6479.2|6476.4|6478.8|6476|6479.2|6476.4|6478.8|6476|7
1619420640000|2021-04-26 07:04:00|6479.2|6476.4|6478.7|6475.9|6479.2|6476.4|6478.7|6475.9|2
1619420650000|2021-04-26 07:04:10|6479.2|6476.4|6479.2|6476.4|6479.2|6476.4|6479.2|6476.4|0
1619420660000|2021-04-26 07:04:20|6478.8|6476|6478.7|6475.9|6478.8|6476|6478.7|6475.9|8
1619420670000|2021-04-26 07:04:30|6479.2|6476.4|6480.2|6477.4|6480.2|6477.4|6479.2|6476.4|9
1619420680000|2021-04-26 07:04:40|6482.2|6479.4|6480.7|6477.9|6482.2|6479.4|6480.7|6477.9|58
1619420690000|2021-04-26 07:04:50|6480.2|6477.4|6480.2|6477.4|6480.2|6477.4|6479.7|6476.9|25
1619420700000|2021-04-26 07:05:00|6479.7|6476.9|6475.7|6472.9|6479.7|6476.9|6475.7|6472.9|32
1619420710000|2021-04-26 07:05:10|6475.2|6472.4|6475.2|6472.4|6475.2|6472.4|6475.2|6472.4|3
1619420720000|2021-04-26 07:05:20|6475.1|6472.3|6473.2|6470.4|6475.1|6472.3|6473.2|6470.4|3
1619420730000|2021-04-26 07:05:30|6473.1|6470.3|6473.7|6470.9|6473.7|6470.9|6473.1|6470.3|6
1619420740000|2021-04-26 07:05:40|6474.1|6471.3|6475.2|6472.4|6475.2|6472.4|6474.1|6471.3|10
1619420750000|2021-04-26 07:05:50|6475.7|6472.9|6477.2|6474.4|6477.2|6474.4|6475.7|6472.9|3
1619420760000|2021-04-26 07:06:00|6477.1|6474.3|6475.7|6472.9|6477.2|6474.4|6474.8|6472|25
1619420770000|2021-04-26 07:06:10|6475.2|6472.4|6474.7|6471.9|6475.2|6472.4|6474.7|6471.9|7
1619420780000|2021-04-26 07:06:20|6473.1|6470.3|6473.7|6470.9|6473.7|6470.9|6473.1|6470.3|21
1619420790000|2021-04-26 07:06:30|6473.6|6470.8|6474.1|6471.3|6474.2|6471.4|6473.2|6470.4|9
1619420800000|2021-04-26 07:06:40|6473.7|6470.9|6477.2|6474.4|6478.2|6475.4|6473.7|6470.9|74
1619420810000|2021-04-26 07:06:50|6477.7|6474.9|6478.2|6475.4|6480.6|6477.8|6477.2|6474.4|57
1619420820000|2021-04-26 07:07:00|6478.1|6475.3|6477.7|6474.9|6478.2|6475.4|6477.7|6474.9|2
1619420830000|2021-04-26 07:07:10|6476.7|6473.9|6477.2|6474.4|6477.2|6474.4|6476.7|6473.9|4
1619420840000|2021-04-26 07:07:20|||||||||2
1619420850000|2021-04-26 07:07:30|||||||||2
1619420860000|2021-04-26 07:07:40|6477.1|6474.3|6476.1|6473.3|6477.1|6474.3|6475.7|6472.9|3
1619420870000|2021-04-26 07:07:50|6475.6|6472.8|6475.6|6472.8|6475.7|6472.9|6475.6|6472.8|0
1619420880000|2021-04-26 07:08:00|6475.1|6472.3|6475.6|6472.8|6475.6|6472.8|6475.1|6472.3|3
1619420890000|2021-04-26 07:08:10|6475.2|6472.4|6475.2|6472.4|6475.2|6472.4|6474.7|6471.9|3
1619420900000|2021-04-26 07:08:20|6474.7|6471.9|6476.7|6473.9|6477.2|6474.4|6474.7|6471.9|34
1619420910000|2021-04-26 07:08:30|6477.1|6474.3|6474.6|6471.8|6477.1|6474.3|6474.6|6471.8|19
1619420920000|2021-04-26 07:08:40|6474.2|6471.4|6474.2|6471.4|6474.2|6471.4|6474.2|6471.4|1
1619420930000|2021-04-26 07:08:50|6473.7|6470.9|6473.1|6470.3|6473.7|6470.9|6473.1|6470.3|3
1619420940000|2021-04-26 07:09:00|6473.2|6470.4|6473.2|6470.4|6474.2|6471.4|6473.2|6470.4|11
1619420950000|2021-04-26 07:09:10|6473.7|6470.9|6473.7|6470.9|6473.7|6470.9|6473.7|6470.9|2
1619420960000|2021-04-26 07:09:20|||||||||1
1619420970000|2021-04-26 07:09:30|6474.2|6471.4|6474.7|6471.9|6474.7|6471.9|6473.7|6470.9|13
1619420980000|2021-04-26 07:09:40|6474.2|6471.4|6474.2|6471.4|6474.2|6471.4|6474.2|6471.4|5
1619420990000|2021-04-26 07:09:50|6475.2|6472.4|6476.2|6473.4|6477.7|6474.9|6475.2|6472.4|124
1619421000000|2021-04-26 07:10:00|6476.7|6473.9|6476.2|6473.4|6476.7|6473.9|6476.2|6473.4|7
1619421010000|2021-04-26 07:10:10|6476.7|6473.9|6476.7|6473.9|6477.1|6474.3|6476.7|6473.9|4
1619421020000|2021-04-26 07:10:20|6478.2|6475.4|6479.6|6476.8|6479.6|6476.8|6478.1|6475.3|39
1619421030000|2021-04-26 07:10:30|6479.2|6476.4|6478.7|6475.9|6479.2|6476.4|6478.6|6475.8|8
1619421040000|2021-04-26 07:10:40|6479.2|6476.4|6478.2|6475.4|6479.2|6476.4|6478.2|6475.4|8
1619421050000|2021-04-26 07:10:50|6478.1|6475.3|6478.2|6475.4|6478.2|6475.4|6478.1|6475.3|9
1619421060000|2021-04-26 07:11:00|6478.1|6475.3|6476.2|6473.4|6478.1|6475.3|6476.1|6473.3|21
1619421070000|2021-04-26 07:11:10|6476.1|6473.3|6475.7|6472.9|6476.7|6473.9|6475.6|6472.8|35
1619421080000|2021-04-26 07:11:20|6475.2|6472.4|6473.2|6470.4|6475.7|6472.9|6473.2|6470.4|37
1619421090000|2021-04-26 07:11:30|6473.7|6470.9|6474.2|6471.4|6474.2|6471.4|6473.7|6470.9|25
1619421100000|2021-04-26 07:11:40|6474.7|6471.9|6475.2|6472.4|6475.2|6472.4|6474.2|6471.4|8
1619421110000|2021-04-26 07:11:50|6476.7|6473.9|6475.2|6472.4|6476.7|6473.9|6475.2|6472.4|32
1619421120000|2021-04-26 07:12:00|6474.7|6471.9|6476.7|6473.9|6477.2|6474.4|6474.6|6471.8|14
1619421130000|2021-04-26 07:12:10|6476.2|6473.4|6475.7|6472.9|6476.2|6473.4|6475.7|6472.9|7
1619421140000|2021-04-26 07:12:20|6475.6|6472.8|6475.7|6472.9|6475.7|6472.9|6475.2|6472.4|0
1619421150000|2021-04-26 07:12:30|6475.6|6472.8|6475.7|6472.9|6476.1|6473.3|6475.6|6472.8|3
1619421160000|2021-04-26 07:12:40|6475.6|6472.8|6476.7|6473.9|6476.7|6473.9|6473.1|6470.3|35
1619421170000|2021-04-26 07:12:50|6476.2|6473.4|6477.7|6474.9|6477.7|6474.9|6476.2|6473.4|32
1619421180000|2021-04-26 07:13:00|6478.2|6475.4|6475.2|6472.4|6478.2|6475.4|6475.1|6472.3|22
1619421190000|2021-04-26 07:13:10|6474.2|6471.4|6476.7|6473.9|6477.1|6474.3|6474.2|6471.4|279
1619421200000|2021-04-26 07:13:20|6476.6|6473.8|6476.6|6473.8|6477.1|6474.3|6476.2|6473.4|4
1619421210000|2021-04-26 07:13:30|6476.1|6473.3|6476.1|6473.3|6476.1|6473.3|6476.1|6473.3|3
1619421220000|2021-04-26 07:13:40|||||||||2
1619421230000|2021-04-26 07:13:50|6476.2|6473.4|6477.2|6474.4|6477.2|6474.4|6476.2|6473.4|4
1619421240000|2021-04-26 07:14:00|6478.6|6475.8|6477.1|6474.3|6478.6|6475.8|6476.6|6473.8|10
1619421250000|2021-04-26 07:14:10|||||||||1
1619421260000|2021-04-26 07:14:20|6477.2|6474.4|6480.1|6477.3|6480.2|6477.4|6477.1|6474.3|30
1619421270000|2021-04-26 07:14:30|6480.2|6477.4|6481.1|6478.3|6481.1|6478.3|6480.2|6477.4|53
1619421280000|2021-04-26 07:14:40|6480.2|6477.4|6480.1|6477.3|6480.2|6477.4|6479.6|6476.8|15
1619421290000|2021-04-26 07:14:50|6479.6|6476.8|6478.2|6475.4|6479.6|6476.8|6478.1|6475.3|275
1619421300000|2021-04-26 07:15:00|6478.6|6475.8|6478.2|6475.4|6478.6|6475.8|6477.6|6474.8|16
1619421310000|2021-04-26 07:15:10|6479.7|6476.9|6479.7|6476.9|6480.2|6477.4|6479.3|6476.5|343
1619421320000|2021-04-26 07:15:20|6480.2|6477.4|6479.2|6476.4|6480.2|6477.4|6479.1|6476.3|14
1619421330000|2021-04-26 07:15:30|6478.2|6475.4|6479.1|6476.3|6479.1|6476.3|6478.2|6475.4|1
1619421340000|2021-04-26 07:15:40|6478.6|6475.8|6479.2|6476.4|6479.2|6476.4|6478.6|6475.8|10
1619421350000|2021-04-26 07:15:50|6479.6|6476.8|6479.2|6476.4|6479.7|6476.9|6479.1|6476.3|11
1619421360000|2021-04-26 07:16:00|6479.1|6476.3|6479.2|6476.4|6479.2|6476.4|6479.1|6476.3|5
1619421370000|2021-04-26 07:16:10|6479.7|6476.9|6480.1|6477.3|6480.1|6477.3|6479.6|6476.8|5
1619421380000|2021-04-26 07:16:20|6480.2|6477.4|6480.1|6477.3|6480.2|6477.4|6480.1|6477.3|1
1619421390000|2021-04-26 07:16:30|6480.2|6477.4|6481.1|6478.3|6481.1|6478.3|6480.2|6477.4|0
1619421400000|2021-04-26 07:16:40|6480.6|6477.8|6480.6|6477.8|6480.6|6477.8|6480.6|6477.8|0
1619421410000|2021-04-26 07:16:50|6479.6|6476.8|6477.6|6474.8|6479.6|6476.8|6477.1|6474.3|261
1619421420000|2021-04-26 07:17:00|6477.7|6474.9|6477.7|6474.9|6477.7|6474.9|6476.6|6473.8|1
1619421430000|2021-04-26 07:17:10|6478.2|6475.4|6478.1|6475.3|6478.6|6475.8|6478.1|6475.3|5
1619421440000|2021-04-26 07:17:20|6477.6|6474.8|6478.2|6475.4|6478.2|6475.4|6477.2|6474.4|0
1619421450000|2021-04-26 07:17:30|6477.6|6474.8|6476.6|6473.8|6477.6|6474.8|6476.1|6473.3|3
1619421460000|2021-04-26 07:17:40|6477.1|6474.3|6477.1|6474.3|6477.1|6474.3|6477.1|6474.3|2
1619421470000|2021-04-26 07:17:50|6478.1|6475.3|6478.6|6475.8|6478.6|6475.8|6478.1|6475.3|4
1619421480000|2021-04-26 07:18:00|6478.2|6475.4|6478.1|6475.3|6478.2|6475.4|6478.1|6475.3|2
1619421490000|2021-04-26 07:18:10|6478.2|6475.4|6478.2|6475.4|6478.2|6475.4|6478.2|6475.4|9
1619421500000|2021-04-26 07:18:20|6478.1|6475.3|6478.1|6475.3|6478.2|6475.4|6478.1|6475.3|4
1619421510000|2021-04-26 07:18:30|6478.6|6475.8|6477.1|6474.3|6478.6|6475.8|6477.1|6474.3|68
1619421520000|2021-04-26 07:18:40|6476.6|6473.8|6476.6|6473.8|6476.6|6473.8|6476.6|6473.8|0
1619421530000|2021-04-26 07:18:50|6477.1|6474.3|6476.6|6473.8|6477.1|6474.3|6476.6|6473.8|211
1619421540000|2021-04-26 07:19:00|6477.1|6474.3|6475.1|6472.3|6477.1|6474.3|6474.6|6471.8|5
1619421550000|2021-04-26 07:19:10|6474.6|6471.8|6474.6|6471.8|6475.1|6472.3|6474.6|6471.8|23
1619421560000|2021-04-26 07:19:20|6474.7|6471.9|6474.6|6471.8|6475.1|6472.3|6474.6|6471.8|0
1619421570000|2021-04-26 07:19:30|6474.1|6471.3|6474.1|6471.3|6474.6|6471.8|6473.6|6470.8|4
1619421580000|2021-04-26 07:19:40|6473.6|6470.8|6474.6|6471.8|6474.6|6471.8|6473.6|6470.8|1
1619421600000|2021-04-26 07:20:00|6475.2|6472.4|6475.2|6472.4|6475.2|6472.4|6475.2|6472.4|4
1619421610000|2021-04-26 07:20:10|6476.1|6473.3|6476.2|6473.4|6476.2|6473.4|6475.6|6472.8|10
1619421620000|2021-04-26 07:20:20|6475.7|6472.9|6475.6|6472.8|6475.7|6472.9|6475.6|6472.8|2
1619421630000|2021-04-26 07:20:30|6475.2|6472.4|6476.2|6473.4|6476.2|6473.4|6475.2|6472.4|1
1619421640000|2021-04-26 07:20:40|6476.7|6473.9|6477.2|6474.4|6477.2|6474.4|6476.6|6473.8|1
1619421650000|2021-04-26 07:20:50|6477.1|6474.3|6476.7|6473.9|6477.1|6474.3|6476.7|6473.9|2
1619421660000|2021-04-26 07:21:00|6476.6|6473.8|6476.6|6473.8|6476.6|6473.8|6476.6|6473.8|0
1619421670000|2021-04-26 07:21:10|6476.7|6473.9|6476.6|6473.8|6476.7|6473.9|6476.6|6473.8|5
1619421680000|2021-04-26 07:21:20|6476.2|6473.4|6476.6|6473.8|6476.7|6473.9|6476.2|6473.4|0
1619421690000|2021-04-26 07:21:30|6476.2|6473.4|6476.7|6473.9|6476.7|6473.9|6476.2|6473.4|0
1619421700000|2021-04-26 07:21:40|6477.2|6474.4|6478.6|6475.8|6478.6|6475.8|6477.2|6474.4|2
1619421710000|2021-04-26 07:21:50|6478.2|6475.4|6477.6|6474.8|6478.2|6475.4|6477.6|6474.8|7
1619421720000|2021-04-26 07:22:00|6477.7|6474.9|6477.2|6474.4|6477.7|6474.9|6477.2|6474.4|0
1619421730000|2021-04-26 07:22:10|6477.6|6474.8|6477.7|6474.9|6477.7|6474.9|6477.6|6474.8|1
1619421740000|2021-04-26 07:22:20|6477.6|6474.8|6477.2|6474.4|6478.2|6475.4|6477.2|6474.4|0
1619421750000|2021-04-26 07:22:30|6476.1|6473.3|6473.7|6470.9|6476.1|6473.3|6473.6|6470.8|51
1619421760000|2021-04-26 07:22:40|6474.2|6471.4|6473.6|6470.8|6474.2|6471.4|6473.6|6470.8|2
1619421770000|2021-04-26 07:22:50|6473.7|6470.9|6475.6|6472.8|6475.7|6472.9|6473.7|6470.8|41
1619421780000|2021-04-26 07:23:00|6474.6|6471.8|6474.7|6471.9|6474.7|6471.9|6473.7|6470.9|33
1619421790000|2021-04-26 07:23:10|6475.2|6472.4|6475.7|6472.9|6475.7|6472.9|6475.2|6472.4|0
1619421800000|2021-04-26 07:23:20|6476.2|6473.4|6477.1|6474.3|6477.1|6474.3|6475.7|6472.9|4
1619421810000|2021-04-26 07:23:30|6476.7|6473.9|6476.2|6473.4|6477.2|6474.4|6476.2|6473.4|5
1619421820000|2021-04-26 07:23:40|6475.1|6472.3|6475.6|6472.8|6475.6|6472.8|6475.1|6472.3|123
1619421840000|2021-04-26 07:24:00|6476.1|6473.3|6475.7|6472.9|6476.2|6473.4|6475.6|6472.8|4
1619421850000|2021-04-26 07:24:10|6476.2|6473.4|6476.6|6473.8|6477.1|6474.3|6476.2|6473.4|13
1619421860000|2021-04-26 07:24:20|6477.2|6474.4|6477.7|6474.9|6477.7|6474.9|6477.2|6474.4|3
1619421870000|2021-04-26 07:24:30|6477.6|6474.8|6477.6|6474.8|6477.6|6474.8|6477.6|6474.8|0
1619421880000|2021-04-26 07:24:40|6477.2|6474.4|6478.1|6475.3|6478.2|6475.4|6476.2|6473.4|8
1619421890000|2021-04-26 07:24:50|6478.2|6475.4|6478.1|6475.3|6478.2|6475.4|6478.1|6475.3|4
1619421920000|2021-04-26 07:25:20|6478.2|6475.4|6478.6|6475.8|6478.6|6475.8|6478.1|6475.3|1
1619421930000|2021-04-26 07:25:30|6478.2|6475.4|6478.6|6475.8|6478.6|6475.8|6478.2|6475.4|26
1619421940000|2021-04-26 07:25:40|6478.5|6475.7|6478.7|6475.9|6479.1|6476.3|6478.1|6475.3|6
1619421950000|2021-04-26 07:25:50|6478.6|6475.8|6478.2|6475.4|6478.6|6475.8|6478.1|6475.3|9
1619421960000|2021-04-26 07:26:00|6478.7|6475.9|6478.1|6475.3|6478.7|6475.9|6478.1|6475.3|15
1619421970000|2021-04-26 07:26:10|||||||||4
1619421980000|2021-04-26 07:26:20|||||||||6
1619421990000|2021-04-26 07:26:30|6478.2|6475.4|6478.1|6475.3|6478.2|6475.4|6478.1|6475.3|5
1619422000000|2021-04-26 07:26:40|||||||||2
1619422010000|2021-04-26 07:26:50|6478.2|6475.4|6479.3|6476.5|6479.3|6476.5|6478.2|6475.4|4
1619422020000|2021-04-26 07:27:00|6480.6|6477.8|6481.7|6478.9|6483.2|6480.4|6480.2|6477.4|67
1619422030000|2021-04-26 07:27:10|6481.6|6478.8|6482.1|6479.3|6482.2|6479.4|6481.6|6478.8|4
1619422040000|2021-04-26 07:27:20|6482.2|6479.4|6483.2|6480.4|6483.2|6480.4|6482.1|6479.3|6
1619422050000|2021-04-26 07:27:30|6483.7|6480.9|6484.6|6481.8|6485.2|6482.4|6483.7|6480.9|97
1619422060000|2021-04-26 07:27:40|6484.2|6481.4|6484.2|6481.4|6484.2|6481.4|6484.1|6481.3|2
1619422070000|2021-04-26 07:27:50|6484.6|6481.8|6486.1|6483.3|6486.2|6483.4|6484.2|6481.4|35
1619422080000|2021-04-26 07:28:00|6485.7|6482.9|6486.6|6483.8|6488.1|6485.3|6485.7|6482.9|40
1619422090000|2021-04-26 07:28:10|6486.7|6483.9|6485.7|6482.9|6486.7|6483.9|6485.7|6482.9|27
1619422100000|2021-04-26 07:28:20|6485.6|6482.8|6484.6|6481.8|6486.6|6483.8|6484.6|6481.8|8
1619422110000|2021-04-26 07:28:30|6484.7|6481.9|6484.6|6481.8|6484.7|6481.9|6484.6|6481.8|1
1619422120000|2021-04-26 07:28:40|6484.2|6481.4|6483.6|6480.8|6484.2|6481.4|6483.6|6480.8|4
1619422130000|2021-04-26 07:28:50|6483.2|6480.4|6483.2|6480.4|6483.2|6480.4|6483.2|6480.4|6
1619422140000|2021-04-26 07:29:00|6482.6|6479.8|6482.6|6479.8|6482.6|6479.8|6482.6|6479.8|18
1619422150000|2021-04-26 07:29:10|6482.2|6479.4|6481.7|6478.9|6482.2|6479.4|6481.2|6478.4|4
1619422170000|2021-04-26 07:29:30|6480.6|6477.8|6480.6|6477.8|6480.7|6477.9|6480.2|6477.4|4
1619422180000|2021-04-26 07:29:40|6480.2|6477.4|6480.2|6477.4|6480.2|6477.4|6480.2|6477.4|0
1619422200000|2021-04-26 07:30:00|6480.1|6477.3|6479.8|6477|6480.1|6477.3|6479.2|6476.4|5
1619422210000|2021-04-26 07:30:10|6480.7|6477.9|6480.7|6477.9|6481.2|6478.4|6480.2|6477.4|5
1619422220000|2021-04-26 07:30:20|6481.2|6478.4|6480.7|6477.9|6481.2|6478.4|6480.7|6477.9|1
1619422230000|2021-04-26 07:30:30|6481.2|6478.4|6483.1|6480.3|6483.1|6480.3|6480.7|6477.9|9
1619422240000|2021-04-26 07:30:40|6482.1|6479.3|6481.7|6478.9|6482.1|6479.3|6481.2|6478.4|0
1619422250000|2021-04-26 07:30:50|6481.6|6478.8|6481.7|6478.9|6481.7|6478.9|6481.6|6478.8|3
1619422260000|2021-04-26 07:31:00|6481.6|6478.8|6482.2|6479.4|6482.2|6479.4|6481.2|6478.4|33
1619422270000|2021-04-26 07:31:10|6481.2|6478.4|6482.2|6479.4|6482.2|6479.4|6481.2|6478.4|37
1619422280000|2021-04-26 07:31:20|6481.7|6478.9|6484.2|6481.4|6484.2|6481.4|6481.2|6478.4|10
1619422290000|2021-04-26 07:31:30|6483.7|6480.9|6484.2|6481.4|6484.2|6481.4|6483.7|6480.9|31
1619422300000|2021-04-26 07:31:40|6484.1|6481.3|6483.7|6480.9|6484.1|6481.3|6483.2|6480.4|1
1619422310000|2021-04-26 07:31:50|6483.2|6480.4|6483.6|6480.8|6484.2|6481.4|6483.2|6480.4|21
1619422320000|2021-04-26 07:32:00|6483.7|6480.9|6483.7|6480.9|6484.2|6481.4|6483.2|6480.4|8
1619422330000|2021-04-26 07:32:10|6483.6|6480.8|6483.1|6480.3|6483.7|6480.9|6482.2|6479.4|9
1619422340000|2021-04-26 07:32:20|6482.6|6479.8|6482.6|6479.8|6482.6|6479.8|6482.6|6479.8|4
1619422350000|2021-04-26 07:32:30|6483.2|6480.4|6483.2|6480.4|6483.6|6480.8|6483.2|6480.4|4
1619422360000|2021-04-26 07:32:40|6483.7|6480.9|6483.2|6480.4|6483.7|6480.9|6483.2|6480.4|1
1619422370000|2021-04-26 07:32:50|6483.1|6480.3|6483.6|6480.8|6483.6|6480.8|6482.6|6479.8|13
1619422380000|2021-04-26 07:33:00|6483.2|6480.4|6483.1|6480.3|6483.7|6480.9|6483.1|6480.3|1
1619422390000|2021-04-26 07:33:10|6483.2|6480.4|6482.2|6479.4|6483.2|6480.4|6482.2|6479.4|3
1619422400000|2021-04-26 07:33:20|6482.1|6479.3|6482.7|6479.9|6483.2|6480.4|6481.6|6478.8|106
1619422410000|2021-04-26 07:33:30|6482.2|6479.4|6482.2|6479.4|6482.2|6479.4|6482.2|6479.4|50
1619422420000|2021-04-26 07:33:40|6482.1|6479.3|6481.2|6478.4|6482.1|6479.3|6481.2|6478.4|2
1619422430000|2021-04-26 07:33:50|6481.6|6478.8|6482.2|6479.4|6482.7|6479.9|6481.6|6478.8|5
1619422440000|2021-04-26 07:34:00|6481.7|6478.9|6479.6|6476.8|6481.7|6478.9|6479.6|6476.8|213
1619422450000|2021-04-26 07:34:10|6479.2|6476.4|6478.2|6475.4|6479.2|6476.4|6478.1|6475.3|5
1619422460000|2021-04-26 07:34:20|6477.2|6474.4|6477.2|6474.4|6477.6|6474.8|6477.2|6474.4|14
1619422470000|2021-04-26 07:34:30|||||||||1
1619422480000|2021-04-26 07:34:40|||||||||35
1619422500000|2021-04-26 07:35:00|6478.7|6475.9|6480.2|6477.4|6481.7|6478.9|6478.7|6475.9|35
1619422510000|2021-04-26 07:35:10|6479.7|6476.9|6480.1|6477.3|6480.2|6477.4|6479.7|6476.9|2
1619422520000|2021-04-26 07:35:20|6479.6|6476.8|6479.2|6476.4|6480.2|6477.4|6479.2|6476.4|2
1619422530000|2021-04-26 07:35:30|6479.7|6476.9|6479.2|6476.4|6479.7|6476.9|6479.1|6476.3|5
1619422540000|2021-04-26 07:35:40|6479.1|6476.3|6479.2|6476.4|6479.2|6476.4|6479.1|6476.3|1
1619422550000|2021-04-26 07:35:50|6480.1|6477.3|6480.7|6477.9|6480.7|6477.9|6480.1|6477.3|20
1619422560000|2021-04-26 07:36:00|6480.2|6477.4|6480.6|6477.8|6480.7|6477.9|6480.2|6477.4|0
1619422570000|2021-04-26 07:36:10|6480.2|6477.4|6480.6|6477.8|6480.7|6477.9|6479.2|6476.4|8
1619422580000|2021-04-26 07:36:20|6480.7|6477.9|6480.1|6477.3|6480.7|6477.9|6479.6|6476.8|7
1619422590000|2021-04-26 07:36:30|6479.6|6476.8|6479.7|6476.9|6480.2|6477.4|6479.6|6476.8|53
1619422600000|2021-04-26 07:36:40|6479.6|6476.8|6479.7|6476.9|6480.1|6477.3|6479.6|6476.8|1
1619422610000|2021-04-26 07:36:50|6479.2|6476.4|6479.2|6476.4|6479.7|6476.9|6479.1|6476.3|0
1619422620000|2021-04-26 07:37:00|6479.1|6476.3|6478.2|6475.4|6479.1|6476.3|6478.2|6475.4|0
1619422630000|2021-04-26 07:37:10|6478.1|6475.3|6477.2|6474.4|6478.1|6475.3|6477.2|6474.4|13
1619422640000|2021-04-26 07:37:20|6477.7|6474.9|6477.7|6474.9|6477.7|6474.9|6477.6|6474.8|10
1619422650000|2021-04-26 07:37:30|6477.2|6474.4|6477.2|6474.4|6477.2|6474.4|6477.2|6474.4|3
1619422660000|2021-04-26 07:37:40|6477.7|6474.9|6478.2|6475.4|6478.2|6475.4|6477.7|6474.9|0
1619422670000|2021-04-26 07:37:50|6478.1|6475.3|6477.2|6474.4|6478.1|6475.3|6477.2|6474.4|1
1619422680000|2021-04-26 07:38:00|6477.7|6474.9|6478.1|6475.3|6478.2|6475.4|6477.7|6474.9|3
1619422690000|2021-04-26 07:38:10|6478.2|6475.4|6478.2|6475.4|6478.2|6475.4|6478.2|6475.4|0
1619422700000|2021-04-26 07:38:20|6479.2|6476.4|6479.7|6476.9|6480.2|6477.4|6479.2|6476.4|6
1619422710000|2021-04-26 07:38:30|6480.2|6477.4|6480.2|6477.4|6480.2|6477.4|6480.2|6477.4|0
1619422720000|2021-04-26 07:38:40|6479.7|6476.9|6480.2|6477.4|6480.2|6477.4|6479.7|6476.9|0
1619422740000|2021-04-26 07:39:00|||||||||4
1619422760000|2021-04-26 07:39:20|6479.2|6476.4|6479.2|6476.4|6479.2|6476.4|6479.2|6476.4|1
1619422770000|2021-04-26 07:39:30|6479.1|6476.3|6479.7|6476.9|6479.7|6476.9|6478.6|6475.8|0
1619422780000|2021-04-26 07:39:40|6479.2|6476.4|6479.2|6476.4|6479.2|6476.4|6478.7|6475.9|4
1619422790000|2021-04-26 07:39:50|6479.7|6476.9|6479.7|6476.9|6480.2|6477.4|6479.7|6476.9|2
1619422800000|2021-04-26 07:40:00|6479.6|6476.8|6480.2|6477.4|6480.2|6477.4|6479.6|6476.8|4
1619422810000|2021-04-26 07:40:10|6480.1|6477.3|6480.1|6477.3|6480.1|6477.3|6479.7|6476.9|1
1619422830000|2021-04-26 07:40:30|6480.2|6477.4|6481.6|6478.8|6482.6|6479.8|6480.2|6477.4|355
1619422840000|2021-04-26 07:40:40|6481.1|6478.3|6480.1|6477.3|6481.1|6478.3|6479.6|6476.8|259
1619422860000|2021-04-26 07:41:00|6481.1|6478.3|6481.1|6478.3|6481.1|6478.3|6480.1|6477.3|14
1619422870000|2021-04-26 07:41:10|6481.6|6478.8|6481.6|6478.8|6482.1|6479.3|6481.1|6478.3|1
1619422880000|2021-04-26 07:41:20|6482.1|6479.3|6481.6|6478.8|6482.1|6479.3|6481.1|6478.3|23
1619422910000|2021-04-26 07:41:50|6481.1|6478.3|6477.1|6474.3|6481.1|6478.3|6476.1|6473.3|65
1619422920000|2021-04-26 07:42:00|6477.6|6474.8|6476.6|6473.8|6477.6|6474.8|6476.1|6473.3|7
1619422930000|2021-04-26 07:42:10|||||||||2
1619422940000|2021-04-26 07:42:20|6477.1|6474.3|6477.1|6474.3|6477.1|6474.3|6477.1|6474.3|0
1619422950000|2021-04-26 07:42:30|6476.6|6473.8|6476.6|6473.8|6476.6|6473.8|6476.6|6473.8|0
1619422960000|2021-04-26 07:42:40|6477.1|6474.3|6477.6|6474.8|6478.1|6475.3|6477.1|6474.3|2
1619422970000|2021-04-26 07:42:50|6477.1|6474.3|6477.6|6474.8|6478.1|6475.3|6477.1|6474.3|3
1619422980000|2021-04-26 07:43:00|6478.6|6475.8|6479.1|6476.3|6479.1|6476.3|6478.6|6475.8|9
1619423000000|2021-04-26 07:43:20|6479.2|6476.4|6479.2|6476.4|6479.2|6476.4|6479.2|6476.4|4
1619423010000|2021-04-26 07:43:30|6480.1|6477.3|6479.6|6476.8|6480.1|6477.3|6479.6|6476.8|1
1619423020000|2021-04-26 07:43:40|6480.1|6477.3|6480.7|6477.9|6481.1|6478.3|6480.1|6477.3|3
1619423030000|2021-04-26 07:43:50|6481.1|6478.3|6483.1|6480.3|6483.1|6480.3|6481.1|6478.3|27
1619423040000|2021-04-26 07:44:00|6482.1|6479.3|6481.6|6478.8|6482.1|6479.3|6481.6|6478.8|2
1619423050000|2021-04-26 07:44:10|6482.1|6479.3|6483.1|6480.3|6483.1|6480.3|6482.1|6479.3|9
1619423060000|2021-04-26 07:44:20|6483.2|6480.4|6483.6|6480.8|6483.6|6480.8|6483.2|6480.4|0
1619423070000|2021-04-26 07:44:30|6483.1|6480.3|6483.6|6480.8|6483.6|6480.8|6483.1|6480.3|2
1619423080000|2021-04-26 07:44:40|||||||||2
1619423090000|2021-04-26 07:44:50|6483.7|6480.9|6484.1|6481.3|6484.1|6481.3|6483.7|6480.9|2
1619423100000|2021-04-26 07:45:00|6485.1|6482.3|6485.1|6482.3|6485.1|6482.3|6485.1|6482.3|5
1619423110000|2021-04-26 07:45:10|6484.6|6481.8|6483.6|6480.8|6484.6|6481.8|6483.6|6480.8|3
1619423120000|2021-04-26 07:45:20|6484.1|6481.3|6483.6|6480.8|6484.6|6481.8|6483.1|6480.3|3
1619423130000|2021-04-26 07:45:30|6483.1|6480.3|6483.1|6480.3|6483.1|6480.3|6483.1|6480.3|0
1619423140000|2021-04-26 07:45:40|6483.6|6480.8|6484.1|6481.3|6484.1|6481.3|6483.6|6480.8|5
1619423150000|2021-04-26 07:45:50|6483.6|6480.8|6484.6|6481.8|6485.1|6482.3|6483.6|6480.8|6
1619423160000|2021-04-26 07:46:00|6484.1|6481.3|6484.1|6481.3|6484.1|6481.3|6484.1|6481.3|1
1619423170000|2021-04-26 07:46:10|||||||||3
1619423190000|2021-04-26 07:46:30|6485.1|6482.3|6485.1|6482.3|6485.1|6482.3|6485.1|6482.3|22
1619423200000|2021-04-26 07:46:40|6484.2|6481.4|6484.1|6481.3|6484.6|6481.8|6484.1|6481.3|41
1619423210000|2021-04-26 07:46:50|6483.7|6480.9|6483.6|6480.8|6483.7|6480.9|6483.6|6480.8|3
1619423220000|2021-04-26 07:47:00|6483.1|6480.3|6485.6|6482.8|6485.6|6482.8|6483.1|6480.3|9
1619423230000|2021-04-26 07:47:10|6485.5|6482.7|6484.6|6481.8|6485.5|6482.7|6484.6|6481.8|0
1619423240000|2021-04-26 07:47:20|6484.5|6481.7|6484.6|6481.8|6485.1|6482.3|6483.6|6480.8|4
1619423250000|2021-04-26 07:47:30|||||||||2
1619423260000|2021-04-26 07:47:40|||||||||2
1619423270000|2021-04-26 07:47:50|6484|6481.2|6485.1|6482.3|6485.1|6482.3|6483.6|6480.8|5
1619423280000|2021-04-26 07:48:00|6485|6482.2|6484.1|6481.3|6485|6482.2|6484.1|6481.3|7
1619423300000|2021-04-26 07:48:20|6484|6481.2|6484|6481.2|6484|6481.2|6484|6481.2|0
1619423310000|2021-04-26 07:48:30|6483.1|6480.3|6483.1|6480.3|6483.1|6480.3|6483.1|6480.3|0
1619423320000|2021-04-26 07:48:40|6483.6|6480.8|6483.6|6480.8|6483.6|6480.8|6483.6|6480.8|0
1619423330000|2021-04-26 07:48:50|6482.6|6479.8|6482.1|6479.3|6483.6|6480.8|6482.1|6479.3|6
1619423340000|2021-04-26 07:49:00|6482.5|6479.7|6483.1|6480.3|6483.1|6480.3|6482|6479.2|5
1619423350000|2021-04-26 07:49:10|6483|6480.2|6483|6480.2|6483|6480.2|6483|6480.2|0
1619423360000|2021-04-26 07:49:20|6483.1|6480.3|6482.6|6479.8|6483.1|6480.3|6482.6|6479.8|0
1619423370000|2021-04-26 07:49:30|6483.1|6480.3|6480.6|6477.8|6483.1|6480.3|6480|6477.2|494
1619423380000|2021-04-26 07:49:40|6480.1|6477.3|6479.6|6476.8|6480.6|6477.8|6479.6|6476.8|2
1619423400000|2021-04-26 07:50:00|6479.1|6476.3|6480.6|6477.8|6480.6|6477.8|6479.1|6476.3|2
1619423420000|2021-04-26 07:50:20|6480.1|6477.3|6479|6476.2|6480.1|6477.3|6479|6476.2|1
1619423430000|2021-04-26 07:50:30|6479.5|6476.7|6479.6|6476.8|6480.1|6477.3|6479.5|6476.7|0
1619423440000|2021-04-26 07:50:40|6480.1|6477.3|6480.1|6477.3|6480.1|6477.3|6480.1|6477.3|5
1619423450000|2021-04-26 07:50:50|6479.6|6476.8|6479.6|6476.8|6480.1|6477.3|6479.6|6476.8|7
1619423460000|2021-04-26 07:51:00|6480.1|6477.3|6479.6|6476.8|6481|6478.2|6479.6|6476.8|5
1619423470000|2021-04-26 07:51:10|6479.1|6476.3|6479.6|6476.8|6479.6|6476.8|6479.1|6476.3|0
1619423480000|2021-04-26 07:51:20|6479|6476.2|6479|6476.2|6479.1|6476.3|6477.6|6474.8|516
1619423490000|2021-04-26 07:51:30|6479.1|6476.3|6482.6|6479.8|6483.1|6480.3|6479.1|6476.3|378
1619423500000|2021-04-26 07:51:40|||||||||2
1619423510000|2021-04-26 07:51:50|6482.1|6479.3|6483.1|6480.3|6483.1|6480.3|6482.1|6479.3|1
1619423520000|2021-04-26 07:52:00|6483.6|6480.8|6483.6|6480.8|6483.6|6480.8|6483.6|6480.8|2
1619423530000|2021-04-26 07:52:10|6483.1|6480.3|6483.1|6480.3|6483.1|6480.3|6482.6|6479.8|11
1619423540000|2021-04-26 07:52:20|6483|6480.2|6482.6|6479.8|6483|6480.2|6482.6|6479.8|0
1619423550000|2021-04-26 07:52:30|6483.1|6480.3|6483.1|6480.3|6483.1|6480.3|6483.1|6480.3|1
1619423560000|2021-04-26 07:52:40|||||||||11
1619423570000|2021-04-26 07:52:50|6482.7|6479.9|6483.1|6480.3|6483.1|6480.3|6482.6|6479.8|2
1619423580000|2021-04-26 07:53:00|||||||||6
1619423590000|2021-04-26 07:53:10|6482.6|6479.8|6482.6|6479.8|6482.6|6479.8|6482.6|6479.8|19
1619423600000|2021-04-26 07:53:20|6482.1|6479.3|6481.6|6478.8|6482.1|6479.3|6481.6|6478.8|3
1619423610000|2021-04-26 07:53:30|6482.1|6479.3|6482.1|6479.3|6482.1|6479.3|6482.1|6479.3|1
1619423620000|2021-04-26 07:53:40|6482|6479.2|6482|6479.2|6482|6479.2|6482|6479.2|0
1619423630000|2021-04-26 07:53:50|6481.1|6478.3|6479.6|6476.8|6481.1|6478.3|6479.6|6476.8|3
1619423640000|2021-04-26 07:54:00|6480.1|6477.3|6480.1|6477.3|6480.1|6477.3|6480.1|6477.3|3
1619423650000|2021-04-26 07:54:10|6481.1|6478.3|6479.6|6476.8|6481.1|6478.3|6479.6|6476.8|3
1619423660000|2021-04-26 07:54:20|6480|6477.2|6478.1|6475.3|6480|6477.2|6478.1|6475.3|3
1619423670000|2021-04-26 07:54:30|6478.6|6475.8|6477.6|6474.8|6478.6|6475.8|6477.1|6474.3|8
1619423680000|2021-04-26 07:54:40|6478.1|6475.3|6478.1|6475.3|6479.1|6476.3|6477.6|6474.8|10
1619423690000|2021-04-26 07:54:50|6477.6|6474.8|6477.6|6474.8|6477.6|6474.8|6477.6|6474.8|0
1619423700000|2021-04-26 07:55:00|6478.6|6475.8|6479.6|6476.8|6479.6|6476.8|6478.6|6475.8|5
1619423710000|2021-04-26 07:55:10|6480.1|6477.3|6480.1|6477.3|6480.1|6477.3|6479.6|6476.8|4
1619423720000|2021-04-26 07:55:20|6481|6478.2|6481.1|6478.3|6481.1|6478.3|6481|6478.2|1
1619423730000|2021-04-26 07:55:30|6481.6|6478.8|6481|6478.2|6482.6|6479.8|6481|6478.2|8
1619423740000|2021-04-26 07:55:40|6480.6|6477.8|6480.6|6477.8|6480.6|6477.8|6480.1|6477.3|6
1619423750000|2021-04-26 07:55:50|6480.1|6477.3|6480.6|6477.8|6480.6|6477.8|6480.1|6477.3|8
1619423760000|2021-04-26 07:56:00|6481|6478.2|6480.6|6477.8|6481|6478.2|6480.6|6477.8|0
1619423770000|2021-04-26 07:56:10|6480.5|6477.7|6480|6477.2|6480.6|6477.8|6480|6477.2|2
1619423790000|2021-04-26 07:56:30|6480.6|6477.8|6482.1|6479.3|6482.1|6479.3|6480.6|6477.8|0
1619423800000|2021-04-26 07:56:40|6482|6479.2|6480.5|6477.7|6482|6479.2|6480.5|6477.7|0
1619423810000|2021-04-26 07:56:50|6480.1|6477.3|6482.1|6479.3|6482.1|6479.3|6479.1|6476.3|92
1619423820000|2021-04-26 07:57:00|6482.6|6479.8|6482.6|6479.8|6483.1|6480.3|6482.1|6479.3|13
1619423830000|2021-04-26 07:57:10|6482.2|6479.4|6485.1|6482.3|6486.1|6483.3|6482.2|6479.4|73
1619423840000|2021-04-26 07:57:20|6485.6|6482.8|6484.1|6481.3|6485.6|6482.8|6484.1|6481.3|60
1619423850000|2021-04-26 07:57:30|6484|6481.2|6484.1|6481.3|6484.6|6481.8|6482.1|6479.3|88
1619423860000|2021-04-26 07:57:40|6483.6|6480.8|6482.6|6479.8|6484.1|6481.3|6482.1|6479.3|20
1619423870000|2021-04-26 07:57:50|6483.1|6480.3|6481.6|6478.8|6483.1|6480.3|6481.6|6478.8|8
1619423880000|2021-04-26 07:58:00|6481.1|6478.3|6481.6|6478.8|6481.6|6478.8|6481|6478.2|12
1619423890000|2021-04-26 07:58:10|6482|6479.2|6480.6|6477.8|6482|6479.2|6480.6|6477.8|61
1619423900000|2021-04-26 07:58:20|6481.1|6478.3|6483.4|6480.6|6483.4|6480.6|6481.1|6478.3|9
1619423910000|2021-04-26 07:58:30|6483.6|6480.8|6485|6482.2|6485|6482.2|6483.6|6480.8|6
1619423920000|2021-04-26 07:58:40|6485.1|6482.3|6484.5|6481.7|6485.1|6482.3|6484.5|6481.7|31
1619423930000|2021-04-26 07:58:50|6483.6|6480.8|6485|6482.2|6485|6482.2|6483.6|6480.8|14
1619423940000|2021-04-26 07:59:00|6484.1|6481.3|6484.6|6481.8|6484.6|6481.8|6484.1|6481.3|11
1619423950000|2021-04-26 07:59:10|6484.1|6481.3|6484.5|6481.7|6484.5|6481.7|6484|6481.2|5
1619423960000|2021-04-26 07:59:20|6484|6481.2|6484|6481.2|6484|6481.2|6484|6481.2|0
1619423970000|2021-04-26 07:59:30|6484.5|6481.7|6487.1|6484.3|6487.1|6484.3|6484.5|6481.7|20
1619423980000|2021-04-26 07:59:40|6486.6|6483.8|6486.6|6483.8|6486.6|6483.8|6486.6|6483.8|30
1619424000000|2021-04-26 08:00:00|6488.1|6485.3|6488.6|6485.8|6489.1|6486.3|6487.6|6484.8|87
1619424010000|2021-04-26 08:00:10|6488.1|6485.3|6487|6484.2|6489.1|6486.3|6487|6484.2|471
1619424020000|2021-04-26 08:00:20|6487.5|6484.7|6489|6486.2|6489|6486.2|6487.5|6484.7|25
1619424030000|2021-04-26 08:00:30|6488.9|6486.1|6488.5|6485.7|6489.5|6486.7|6488|6485.2|76
1619424040000|2021-04-26 08:00:40|6488|6485.2|6489|6486.2|6489.5|6486.7|6488|6485.2|104
1619424050000|2021-04-26 08:00:50|6489.6|6486.8|6490.6|6487.8|6492|6489.2|6489.6|6486.8|109
1619424060000|2021-04-26 08:01:00|6490.5|6487.7|6489.5|6486.7|6491.6|6488.8|6489.1|6486.3|230
1619424070000|2021-04-26 08:01:10|6489.1|6486.3|6489.5|6486.7|6490|6487.2|6489.1|6486.3|7
1619424080000|2021-04-26 08:01:20|6489.4|6486.6|6488.5|6485.7|6489.4|6486.6|6488.5|6485.7|8
1619424090000|2021-04-26 08:01:30|6487.5|6484.7|6486.5|6483.7|6488|6485.2|6486.5|6483.7|8
1619424110000|2021-04-26 08:01:50|6486|6483.2|6485|6482.2|6486|6483.2|6484.5|6481.7|2
1619424120000|2021-04-26 08:02:00|6485.1|6482.3|6483.5|6480.7|6485.9|6483.1|6483.5|6480.7|27
1619424130000|2021-04-26 08:02:10|6484|6481.2|6484.4|6481.6|6485.5|6482.7|6484|6481.2|7
1619424140000|2021-04-26 08:02:20|6483.5|6480.7|6484.5|6481.7|6485|6482.2|6483.5|6480.7|4
1619424150000|2021-04-26 08:02:30|6485|6482.2|6485.5|6482.7|6485.5|6482.7|6485|6482.2|3
1619424160000|2021-04-26 08:02:40|6485|6482.2|6485.5|6482.7|6485.5|6482.7|6485|6482.2|2
1619424170000|2021-04-26 08:02:50|6484.6|6481.8|6483.5|6480.7|6485|6482.2|6483.5|6480.7|5
1619424180000|2021-04-26 08:03:00|6483|6480.2|6481.5|6478.7|6483|6480.2|6481.5|6478.7|2
1619424190000|2021-04-26 08:03:10|6482.5|6479.7|6482.5|6479.7|6483|6480.2|6482.5|6479.7|49
1619424200000|2021-04-26 08:03:20|6482.6|6479.8|6484|6481.2|6484.5|6481.7|6482.6|6479.8|4
1619424210000|2021-04-26 08:03:30|6483.5|6480.7|6484.5|6481.7|6484.5|6481.7|6483.5|6480.7|2
1619424220000|2021-04-26 08:03:40|6484.6|6481.8|6484.5|6481.7|6485|6482.2|6484|6481.2|205
1619424230000|2021-04-26 08:03:50|6484.6|6481.8|6485.1|6482.3|6486|6483.2|6484.6|6481.8|4
1619424240000|2021-04-26 08:04:00|6485.6|6482.8|6485.6|6482.8|6485.6|6482.8|6485.6|6482.8|1
1619424250000|2021-04-26 08:04:10|6486.1|6483.3|6486.1|6483.3|6486.1|6483.3|6486|6483.2|52
1619424260000|2021-04-26 08:04:20|6486|6483.2|6486|6483.2|6486|6483.2|6486|6483.2|0
1619424270000|2021-04-26 08:04:30|6485.6|6482.8|6485.6|6482.8|6485.6|6482.8|6485.6|6482.8|0
1619424280000|2021-04-26 08:04:40|6486|6483.2|6486.6|6483.8|6486.6|6483.8|6486|6483.2|8
1619424300000|2021-04-26 08:05:00|6486.7|6483.9|6489.1|6486.3|6489.1|6486.3|6486.7|6483.9|8
1619424310000|2021-04-26 08:05:10|6489.6|6486.8|6491.1|6488.3|6491.1|6488.3|6489.6|6486.8|128
1619424320000|2021-04-26 08:05:20|6490.6|6487.8|6489.6|6486.8|6491.1|6488.3|6489.6|6486.8|45
1619424330000|2021-04-26 08:05:30|6489.5|6486.7|6489.1|6486.3|6489.6|6486.8|6488.2|6485.4|58
1619424350000|2021-04-26 08:05:50|6489|6486.2|6489|6486.2|6489.1|6486.3|6488.6|6485.8|3
1619424360000|2021-04-26 08:06:00|6488.6|6485.8|6489|6486.2|6489|6486.2|6488.6|6485.8|24
1619424370000|2021-04-26 08:06:10|6488.6|6485.8|6488.6|6485.8|6489.1|6486.3|6488.6|6485.8|6
1619424380000|2021-04-26 08:06:20|6489.1|6486.3|6489.1|6486.3|6489.1|6486.3|6488.7|6485.9|2
1619424390000|2021-04-26 08:06:30|6489|6486.2|6489|6486.2|6489|6486.2|6489|6486.2|6
1619424410000|2021-04-26 08:06:50|6488.6|6485.8|6489.6|6486.8|6491.1|6488.3|6488.6|6485.8|33
1619424420000|2021-04-26 08:07:00|6489.1|6486.3|6487.1|6484.3|6489.1|6486.3|6486.1|6483.3|60
1619424430000|2021-04-26 08:07:10|6487.5|6484.7|6487.1|6484.3|6487.5|6484.7|6487.1|6484.3|8
1619424440000|2021-04-26 08:07:20|6486.1|6483.3|6486.6|6483.8|6486.6|6483.8|6486.1|6483.3|1
1619424450000|2021-04-26 08:07:30|6486.1|6483.3|6486.6|6483.8|6486.6|6483.8|6486.1|6483.3|0
1619424460000|2021-04-26 08:07:40|6487.1|6484.3|6487.1|6484.3|6487.1|6484.3|6487.1|6484.3|0
1619424490000|2021-04-26 08:08:10|6487|6484.2|6484.6|6481.8|6487.1|6484.3|6484|6481.2|100
1619424500000|2021-04-26 08:08:20|6485.1|6482.3|6485.1|6482.3|6485.1|6482.3|6485.1|6482.3|1
1619424510000|2021-04-26 08:08:30|6485|6482.2|6485.1|6482.3|6485.1|6482.3|6484.6|6481.8|1
1619424520000|2021-04-26 08:08:40|6485.6|6482.8|6485.5|6482.7|6485.6|6482.8|6485|6482.2|9
1619424530000|2021-04-26 08:08:50|6485|6482.2|6484|6481.2|6485|6482.2|6482.6|6479.8|9
1619424540000|2021-04-26 08:09:00|6483.6|6480.8|6482.5|6479.7|6484.1|6481.3|6481.1|6478.3|99
1619424550000|2021-04-26 08:09:10|6481.6|6478.8|6482|6479.2|6482.1|6479.3|6481.6|6478.8|8
1619424560000|2021-04-26 08:09:20|6481.6|6478.8|6481.6|6478.8|6481.6|6478.8|6481.6|6478.8|10
1619424570000|2021-04-26 08:09:30|6481|6478.2|6479|6476.2|6481|6478.2|6477.6|6474.8|28
1619424580000|2021-04-26 08:09:40|6478.5|6475.7|6479|6476.2|6479|6476.2|6478|6475.2|11
1619424590000|2021-04-26 08:09:50|6479.1|6476.3|6478.1|6475.3|6479.6|6476.8|6475.1|6472.3|200
1619424600000|2021-04-26 08:10:00|6478.6|6475.8|6476.6|6473.8|6478.6|6475.8|6476.1|6473.3|18
1619424610000|2021-04-26 08:10:10|6476.1|6473.3|6474.6|6471.8|6476.1|6473.3|6474.6|6471.8|5
1619424620000|2021-04-26 08:10:20|6475|6472.2|6475.6|6472.8|6475.6|6472.8|6474.6|6471.8|5
1619424630000|2021-04-26 08:10:30|6475.1|6472.3|6474|6471.2|6475.1|6472.3|6474|6471.2|21
1619424640000|2021-04-26 08:10:40|6473.1|6470.3|6473|6470.2|6473.1|6470.3|6473|6470.2|23
1619424650000|2021-04-26 08:10:50|6471|6468.2|6463|6460.2|6472|6469.2|6462.5|6459.7|612
1619424660000|2021-04-26 08:11:00|6462.9|6460.1|6465.5|6462.7|6465.5|6462.7|6462|6459.2|27
1619424670000|2021-04-26 08:11:10|6465|6462.2|6464.5|6461.7|6465.5|6462.7|6464|6461.2|8
1619424680000|2021-04-26 08:11:20|6463.1|6460.3|6463.5|6460.7|6463.9|6461.1|6463|6460.2|38
1619424690000|2021-04-26 08:11:30|6463.4|6460.6|6463.5|6460.7|6464.5|6461.7|6462|6459.2|31
1619424700000|2021-04-26 08:11:40|6464.5|6461.7|6465|6462.2|6465|6462.2|6464.5|6461.7|23
1619424710000|2021-04-26 08:11:50|6464.5|6461.7|6467|6464.2|6467|6464.2|6464.5|6461.7|81
1619424720000|2021-04-26 08:12:00|6466.5|6463.7|6466|6463.2|6467|6464.2|6466|6463.2|55
1619424730000|2021-04-26 08:12:10|6466.5|6463.7|6466.5|6463.7|6467|6464.2|6466.5|6463.7|3
1619424740000|2021-04-26 08:12:20|6465.6|6462.8|6466|6463.2|6466|6463.2|6465.5|6462.7|6
1619424750000|2021-04-26 08:12:30|||||||||2
1619424760000|2021-04-26 08:12:40|6466.5|6463.7|6467|6464.2|6467|6464.2|6466.5|6463.7|27
1619424770000|2021-04-26 08:12:50|6467.5|6464.7|6468.6|6465.8|6469|6466.2|6467.5|6464.7|2
1619424780000|2021-04-26 08:13:00|6469|6466.2|6465|6462.2|6469|6466.2|6465|6462.2|74
1619424790000|2021-04-26 08:13:10|6465.1|6462.3|6467.5|6464.7|6468|6465.2|6465.1|6462.3|15
1619424800000|2021-04-26 08:13:20|6468|6465.2|6467.5|6464.7|6468|6465.2|6467.5|6464.7|22
1619424810000|2021-04-26 08:13:30|6467|6464.2|6466.5|6463.7|6467|6464.2|6466.5|6463.7|15
1619424820000|2021-04-26 08:13:40|6467|6464.2|6466.6|6463.8|6467|6464.2|6466.6|6463.8|46
1619424840000|2021-04-26 08:14:00|6467|6464.2|6464.6|6461.8|6467.1|6464.3|6464.6|6461.8|21
1619424850000|2021-04-26 08:14:10|6464.1|6461.3|6464.1|6461.3|6464.1|6461.3|6463.6|6460.8|18
1619424860000|2021-04-26 08:14:20|6463.7|6460.9|6458|6455.2|6463.7|6460.9|6454.1|6451.3|404
1619424870000|2021-04-26 08:14:30|6458.5|6455.7|6459|6456.2|6459|6456.2|6457.5|6454.7|31
1619424880000|2021-04-26 08:14:40|6459.5|6456.7|6457.6|6454.8|6459.5|6456.7|6456.1|6453.3|22
1619424890000|2021-04-26 08:14:50|6457.1|6454.3|6458.5|6455.7|6458.5|6455.7|6456.5|6453.7|15
1619424900000|2021-04-26 08:15:00|6459|6456.2|6460|6457.2|6461|6458.2|6459|6456.2|56
1619424910000|2021-04-26 08:15:10|6460.5|6457.7|6454.5|6451.7|6460.5|6457.7|6453|6450.2|201
1619424920000|2021-04-26 08:15:20|6453.5|6450.7|6455.5|6452.7|6457|6454.2|6453.5|6450.7|143
1619424930000|2021-04-26 08:15:30|6456|6453.2|6454|6451.2|6456|6453.2|6454|6451.2|20
1619424940000|2021-04-26 08:15:40|6454.5|6451.7|6455|6452.2|6455.5|6452.7|6454.5|6451.7|64
1619424950000|2021-04-26 08:15:50|6454.5|6451.7|6453.5|6450.7|6454.6|6451.8|6452.5|6449.7|38
1619424960000|2021-04-26 08:16:00|6453|6450.2|6455.5|6452.7|6455.5|6452.7|6452|6449.2|163
1619424970000|2021-04-26 08:16:10|6456|6453.2|6455.6|6452.8|6457|6454.2|6455|6452.2|61
1619424980000|2021-04-26 08:16:20|6455.5|6452.7|6456|6453.2|6456.5|6453.7|6455.5|6452.7|31
1619424990000|2021-04-26 08:16:30|6456.5|6453.7|6457|6454.2|6457|6454.2|6456.5|6453.7|38
1619425000000|2021-04-26 08:16:40|6458.1|6455.3|6458.5|6455.7|6459|6456.2|6458.1|6455.3|54
1619425010000|2021-04-26 08:16:50|6458|6455.2|6459|6456.2|6459|6456.2|6458|6455.2|8
1619425020000|2021-04-26 08:17:00|6458.5|6455.7|6459|6456.2|6459|6456.2|6458.5|6455.7|3
1619425030000|2021-04-26 08:17:10|6460|6457.2|6461|6458.2|6461|6458.2|6459|6456.2|68
1619425040000|2021-04-26 08:17:20|6460.5|6457.7|6461|6458.2|6461.1|6458.3|6460|6457.2|58
1619425050000|2021-04-26 08:17:30|6460.5|6457.7|6461.5|6458.7|6462|6459.2|6460.5|6457.7|17
1619425060000|2021-04-26 08:17:40|6462|6459.2|6461.5|6458.7|6462|6459.2|6461.5|6458.7|3
1619425070000|2021-04-26 08:17:50|6461|6458.2|6459.5|6456.7|6461|6458.2|6459|6456.2|48
1619425080000|2021-04-26 08:18:00|6459.6|6456.8|6462|6459.2|6462|6459.2|6458.5|6455.7|60
1619425090000|2021-04-26 08:18:10|6461.5|6458.7|6461|6458.2|6462.5|6459.7|6460.5|6457.7|118
1619425100000|2021-04-26 08:18:20|6462|6459.2|6460.5|6457.7|6463|6460.2|6460.5|6457.7|71
1619425110000|2021-04-26 08:18:30|6460.7|6457.9|6463|6460.2|6464|6461.2|6460.7|6457.9|71
1619425120000|2021-04-26 08:18:40|6462|6459.2|6460.5|6457.7|6462.5|6459.7|6460.5|6457.7|46
1619425130000|2021-04-26 08:18:50|6460|6457.2|6459|6456.2|6461|6458.2|6459|6456.2|92
1619425140000|2021-04-26 08:19:00|6459.1|6456.3|6459.5|6456.7|6460|6457.2|6459|6456.2|6
1619425150000|2021-04-26 08:19:10|6459|6456.2|6459|6456.2|6460.5|6457.7|6459|6456.2|126
1619425160000|2021-04-26 08:19:20|6458.1|6455.3|6458|6455.2|6459|6456.2|6457.5|6454.7|61
1619425170000|2021-04-26 08:19:30|6458.5|6455.7|6458.5|6455.7|6459|6456.2|6458.5|6455.7|182
1619425180000|2021-04-26 08:19:40|6458|6455.2|6458|6455.2|6458|6455.2|6458|6455.2|0
1619425190000|2021-04-26 08:19:50|6457|6454.2|6459.5|6456.7|6459.5|6456.7|6457|6454.2|6
1619425200000|2021-04-26 08:20:00|6459|6456.2|6459|6456.2|6461|6458.2|6458.5|6455.7|61
1619425210000|2021-04-26 08:20:10|6459.5|6456.7|6459|6456.2|6459.5|6456.7|6459|6456.2|1
1619425220000|2021-04-26 08:20:20|6459.5|6456.7|6458|6455.2|6459.5|6456.7|6458|6455.2|34
1619425230000|2021-04-26 08:20:30|6458.5|6455.7|6457.9|6455.1|6458.5|6455.7|6457.9|6455.1|5
1619425240000|2021-04-26 08:20:40|6458|6455.2|6458|6455.2|6458.5|6455.7|6457|6454.2|12
1619425260000|2021-04-26 08:21:00|6458.5|6455.7|6454|6451.2|6458.5|6455.7|6453.9|6451.1|23
1619425270000|2021-04-26 08:21:10|6453|6450.2|6454|6451.2|6454|6451.2|6453|6450.2|156
1619425280000|2021-04-26 08:21:20|6453.5|6450.7|6454|6451.2|6454|6451.2|6453|6450.2|71
1619425290000|2021-04-26 08:21:30|6453.5|6450.7|6455|6452.2|6455|6452.2|6453.5|6450.7|26
1619425300000|2021-04-26 08:21:40|6455.5|6452.7|6457.5|6454.7|6457.5|6454.7|6454.5|6451.7|20
1619425310000|2021-04-26 08:21:50|6457|6454.2|6458|6455.2|6458|6455.2|6457|6454.2|14
1619425320000|2021-04-26 08:22:00|6457.9|6455.1|6456|6453.2|6457.9|6455.1|6455.5|6452.7|27
1619425330000|2021-04-26 08:22:10|6455.5|6452.7|6452|6449.2|6455.5|6452.7|6452|6449.2|86
1619425340000|2021-04-26 08:22:20|6451.9|6449.1|6448.4|6445.6|6451.9|6449.1|6447.9|6445.1|277
1619425350000|2021-04-26 08:22:30|6448.5|6445.7|6450.4|6447.6|6450.4|6447.6|6448|6445.2|90
1619425360000|2021-04-26 08:22:40|6451|6448.2|6450|6447.2|6451.4|6448.6|6450|6447.2|33
1619425370000|2021-04-26 08:22:50|6450.9|6448.1|6451.4|6448.6|6451.4|6448.6|6450.4|6447.6|19
1619425380000|2021-04-26 08:23:00|6451.9|6449.1|6452.4|6449.6|6453.4|6450.6|6451.9|6449.1|33
1619425390000|2021-04-26 08:23:10|6452.9|6450.1|6453.4|6450.6|6453.9|6451.1|6452.4|6449.6|12
1619425400000|2021-04-26 08:23:20|6453.5|6450.7|6454.9|6452.1|6455.4|6452.6|6453.4|6450.6|31
1619425410000|2021-04-26 08:23:30|6454.4|6451.6|6455.4|6452.6|6455.4|6452.6|6453.9|6451.1|7
1619425420000|2021-04-26 08:23:40|6455.9|6453.1|6456.9|6454.1|6457.4|6454.6|6455.9|6453.1|10
1619425430000|2021-04-26 08:23:50|6456.4|6453.6|6455.4|6452.6|6456.4|6453.6|6454.9|6452.1|36
1619425440000|2021-04-26 08:24:00|6456.4|6453.6|6456.4|6453.6|6456.4|6453.6|6455.4|6452.6|31
1619425460000|2021-04-26 08:24:20|6456|6453.2|6455.4|6452.6|6456.4|6453.6|6455.4|6452.6|65
1619425470000|2021-04-26 08:24:30|6456.4|6453.6|6453.4|6450.6|6456.4|6453.6|6453.4|6450.6|36
1619425480000|2021-04-26 08:24:40|6454.4|6451.6|6452.9|6450.1|6455.9|6453.1|6452.9|6450.1|12
1619425490000|2021-04-26 08:24:50|6453|6450.2|6451.9|6449.1|6453.4|6450.6|6451.4|6448.6|18
1619425500000|2021-04-26 08:25:00|6451.4|6448.6|6451.4|6448.6|6452|6449.2|6451.4|6448.6|22
1619425510000|2021-04-26 08:25:10|6451.9|6449.1|6453.9|6451.1|6454.4|6451.6|6451.9|6449.1|122
1619425520000|2021-04-26 08:25:20|6454.4|6451.6|6454.5|6451.7|6454.5|6451.7|6453.9|6451.1|23
1619425530000|2021-04-26 08:25:30|6454.9|6452.1|6456|6453.2|6456|6453.2|6454|6451.2|10
1619425540000|2021-04-26 08:25:40|6456.9|6454.1|6459.4|6456.6|6461|6458.2|6456.4|6453.6|140
1619425550000|2021-04-26 08:25:50|6459.5|6456.7|6459.4|6456.6|6459.5|6456.7|6457|6454.2|70
1619425560000|2021-04-26 08:26:00|6459.9|6457.1|6462.4|6459.6|6463|6460.2|6459.9|6457.1|77
1619425570000|2021-04-26 08:26:10|6462|6459.2|6463.4|6460.6|6464|6461.2|6462|6459.2|38
1619425580000|2021-04-26 08:26:20|6462.9|6460.1|6462.4|6459.6|6462.9|6460.1|6462.4|6459.6|24
1619425590000|2021-04-26 08:26:30|6462.5|6459.7|6463.4|6460.6|6464|6461.2|6462.4|6459.6|220
1619425600000|2021-04-26 08:26:40|6463.5|6460.7|6466.6|6463.8|6467|6464.2|6463.5|6460.7|235
1619425610000|2021-04-26 08:26:50|6467.1|6464.3|6465.5|6462.7|6467.1|6464.3|6465|6462.2|17
1619425620000|2021-04-26 08:27:00|6466|6463.2|6465.5|6462.7|6466.5|6463.7|6465|6462.2|50
1619425630000|2021-04-26 08:27:10|6465|6462.2|6464.5|6461.7|6465|6462.2|6463|6460.2|45
1619425640000|2021-04-26 08:27:20|6465|6462.2|6464.5|6461.7|6465|6462.2|6463.5|6460.7|148
1619425650000|2021-04-26 08:27:30|6465|6462.2|6466.1|6463.3|6466.1|6463.3|6465|6462.2|236
1619425660000|2021-04-26 08:27:40|6465.6|6462.8|6467.1|6464.3|6467.1|6464.3|6465.5|6462.7|93
1619425670000|2021-04-26 08:27:50|6467|6464.2|6467.1|6464.3|6467.6|6464.8|6466.5|6463.7|37
1619425680000|2021-04-26 08:28:00|6467.5|6464.7|6466.1|6463.3|6467.6|6464.8|6466.1|6463.3|17
1619425690000|2021-04-26 08:28:10|6466|6463.2|6466.5|6463.7|6466.5|6463.7|6465.1|6462.3|69
1619425700000|2021-04-26 08:28:20|6466.1|6463.3|6466|6463.2|6467|6464.2|6466|6463.2|43
1619425710000|2021-04-26 08:28:30|6466.5|6463.7|6464.5|6461.7|6466.5|6463.7|6463.5|6460.7|54
1619425720000|2021-04-26 08:28:40|6465|6462.2|6467|6464.2|6467|6464.2|6465|6462.2|13
1619425730000|2021-04-26 08:28:50|6466.5|6463.7|6465.5|6462.7|6466.5|6463.7|6465.5|6462.7|10
1619425740000|2021-04-26 08:29:00|6466|6463.2|6475.1|6472.3|6476.4|6473.6|6466|6463.2|355
1619425750000|2021-04-26 08:29:10|6475|6472.2|6473.1|6470.3|6476.1|6473.3|6472.1|6469.3|324
1619425760000|2021-04-26 08:29:20|6473.5|6470.7|6472.6|6469.8|6473.5|6470.7|6471.6|6468.8|777
1619425770000|2021-04-26 08:29:30|6473|6470.2|6471.1|6468.3|6474.1|6471.3|6470.1|6467.3|568
1619425780000|2021-04-26 08:29:40|6470.1|6467.3|6467.1|6464.3|6471.6|6468.8|6466.1|6463.3|594
1619425790000|2021-04-26 08:29:50|6468.1|6465.3|6469.5|6466.7|6470.1|6467.3|6468.1|6465.3|438
1619425800000|2021-04-26 08:30:00|6471.1|6468.3|6468|6465.2|6471.5|6468.7|6468|6465.2|163
1619425810000|2021-04-26 08:30:10|6468.1|6465.3|6468|6465.2|6468.1|6465.3|6465.5|6462.7|138
1619425820000|2021-04-26 08:30:20|6468.1|6465.3|6466|6463.2|6469|6466.2|6466|6463.2|124
1619425830000|2021-04-26 08:30:30|6466.1|6463.3|6469.1|6466.3|6469.1|6466.3|6466|6463.2|287
1619425840000|2021-04-26 08:30:40|6470|6467.2|6470.6|6467.8|6472.9|6470.1|6470|6467.2|92
1619425850000|2021-04-26 08:30:50|6471|6468.2|6469.6|6466.8|6471.1|6468.3|6469.5|6466.7|40
1619425860000|2021-04-26 08:31:00|6469.5|6466.7|6470.5|6467.7|6471.1|6468.3|6469.5|6466.7|90
1619425870000|2021-04-26 08:31:10|6470.6|6467.8|6472|6469.2|6472.1|6469.3|6470|6467.2|241
1619425880000|2021-04-26 08:31:20|6471.5|6468.7|6472|6469.2|6473.1|6470.3|6469|6466.2|552
1619425890000|2021-04-26 08:31:30|6472.1|6469.3|6474|6471.2|6474|6471.2|6472|6469.2|223
1619425900000|2021-04-26 08:31:40|6473|6470.2|6473|6470.2|6473|6470.2|6473|6470.2|27
1619425910000|2021-04-26 08:31:50|6472|6469.2|6467.1|6464.3|6472|6469.2|6467.1|6464.3|50
1619425920000|2021-04-26 08:32:00|6466.6|6463.8|6470.5|6467.7|6472|6469.2|6466.5|6463.7|393
1619425930000|2021-04-26 08:32:10|6471|6468.2|6468|6465.2|6471|6468.2|6468|6465.2|24
1619425940000|2021-04-26 08:32:20|6468.1|6465.3|6467.4|6464.6|6468.1|6465.3|6466|6463.2|286
1619425950000|2021-04-26 08:32:30|6467|6464.2|6467.9|6465.1|6468|6465.2|6466|6463.2|138
1619425960000|2021-04-26 08:32:40|6468.5|6465.7|6469|6466.2|6469|6466.2|6468.4|6465.6|1
1619425970000|2021-04-26 08:32:50|6468.5|6465.7|6469.5|6466.7|6469.5|6466.7|6468.5|6465.7|81
1619425980000|2021-04-26 08:33:00|6469.4|6466.6|6470.9|6468.1|6471|6468.2|6469.4|6466.6|13
1619425990000|2021-04-26 08:33:10|6471.4|6468.6|6471.4|6468.6|6472|6469.2|6471.4|6468.6|14
1619426000000|2021-04-26 08:33:20|6470.9|6468.1|6471|6468.2|6471|6468.2|6470.9|6468.1|80
1619426010000|2021-04-26 08:33:30|6472|6469.2|6472.4|6469.6|6473|6470.2|6472|6469.2|179
1619426020000|2021-04-26 08:33:40|6471.5|6468.7|6471|6468.2|6472|6469.2|6471|6468.2|35
1619426030000|2021-04-26 08:33:50|6471.1|6468.3|6471|6468.2|6471.1|6468.3|6471|6468.2|4
1619426040000|2021-04-26 08:34:00|6471.1|6468.3|6471|6468.2|6471.5|6468.7|6471|6468.2|16
1619426050000|2021-04-26 08:34:10|6471.9|6469.1|6470.9|6468.1|6472|6469.2|6470.9|6468.1|8
1619426060000|2021-04-26 08:34:20|6470.5|6467.7|6469.9|6467.1|6471|6468.2|6469|6466.2|168
1619426070000|2021-04-26 08:34:30|6470|6467.2|6466.4|6463.6|6470|6467.2|6466|6463.2|95
1619426080000|2021-04-26 08:34:40|6466.5|6463.7|6465.5|6462.7|6466.5|6463.7|6464.5|6461.7|19
1619426090000|2021-04-26 08:34:50|6466|6463.2|6466|6463.2|6466|6463.2|6465.5|6462.7|24
1619426100000|2021-04-26 08:35:00|6465.5|6462.7|6465|6462.2|6465.9|6463.1|6464|6461.2|50
1619426110000|2021-04-26 08:35:10|6466|6463.2|6468.5|6465.7|6468.6|6465.8|6465.5|6462.7|80
1619426120000|2021-04-26 08:35:20|6468.1|6465.3|6468|6465.2|6468.1|6465.3|6468|6465.2|7
1619426130000|2021-04-26 08:35:30|6468.1|6465.3|6468.5|6465.7|6469.1|6466.3|6468|6465.2|10
1619426140000|2021-04-26 08:35:40|6469|6466.2|6464.5|6461.7|6469|6466.2|6464|6461.2|74
1619426150000|2021-04-26 08:35:50|6463.5|6460.7|6461.5|6458.7|6463.5|6460.7|6461.1|6458.3|33
1619426160000|2021-04-26 08:36:00|6461|6458.2|6461.5|6458.7|6461.6|6458.8|6460.1|6457.3|34
1619426170000|2021-04-26 08:36:10|6461.6|6458.8|6462|6459.2|6462.5|6459.7|6461.5|6458.7|47
1619426180000|2021-04-26 08:36:20|6461.5|6458.7|6464|6461.2|6464|6461.2|6461.5|6458.7|23
1619426190000|2021-04-26 08:36:30|6463.5|6460.7|6467.1|6464.3|6469.6|6466.8|6463.5|6460.7|235
1619426200000|2021-04-26 08:36:40|6466.6|6463.8|6461.1|6458.3|6466.6|6463.8|6460.5|6457.7|81
1619426210000|2021-04-26 08:36:50|6461.6|6458.8|6462|6459.2|6462.1|6459.3|6461.1|6458.3|138
1619426220000|2021-04-26 08:37:00|6461.6|6458.8|6461.1|6458.3|6461.6|6458.8|6461|6458.2|144
1619426230000|2021-04-26 08:37:10|6461.6|6458.8|6461.5|6458.7|6462.1|6459.3|6459.2|6456.4|447
1619426240000|2021-04-26 08:37:20|6461.6|6458.8|6460|6457.2|6462|6459.2|6459.5|6456.7|10
1619426250000|2021-04-26 08:37:30|6460.1|6457.3|6460.1|6457.3|6461|6458.2|6460.1|6457.3|41
1619426260000|2021-04-26 08:37:40|6461|6458.2|6460.1|6457.3|6461|6458.2|6460.1|6457.3|3
1619426270000|2021-04-26 08:37:50|6460.6|6457.8|6462.1|6459.3|6462.1|6459.3|6460.6|6457.8|19
1619426280000|2021-04-26 08:38:00|6462.6|6459.8|6463.1|6460.3|6463.1|6460.3|6462.1|6459.3|5
1619426290000|2021-04-26 08:38:10|6463|6460.2|6463.5|6460.7|6463.6|6460.8|6462.5|6459.7|50
1619426300000|2021-04-26 08:38:20|6463.1|6460.3|6462.6|6459.8|6463.1|6460.3|6462.1|6459.3|9
1619426310000|2021-04-26 08:38:30|6463.1|6460.3|6463.1|6460.3|6463.6|6460.8|6463|6460.2|23
1619426320000|2021-04-26 08:38:40|6463|6460.2|6462|6459.2|6463|6460.2|6461.5|6458.7|10
1619426330000|2021-04-26 08:38:50|6461.6|6458.8|6462.1|6459.3|6462.1|6459.3|6461.6|6458.8|0
1619426340000|2021-04-26 08:39:00|6462.5|6459.7|6462|6459.2|6463|6460.2|6461.6|6458.8|56
1619426350000|2021-04-26 08:39:10|6461.5|6458.7|6460.6|6457.8|6461.6|6458.8|6460.6|6457.8|52
1619426360000|2021-04-26 08:39:20|6460.5|6457.7|6460.6|6457.8|6460.6|6457.8|6460.5|6457.7|40
1619426370000|2021-04-26 08:39:30|6460.5|6457.7|6459.1|6456.3|6461.1|6458.3|6459|6456.2|51
1619426380000|2021-04-26 08:39:40|6459|6456.2|6460|6457.2|6460|6457.2|6459|6456.2|12
1619426390000|2021-04-26 08:39:50|6459.6|6456.8|6457.1|6454.3|6459.6|6456.8|6457.1|6454.3|53
1619426400000|2021-04-26 08:40:00|6456|6453.2|6458|6455.2|6459|6456.2|6455.6|6452.8|18
1619426410000|2021-04-26 08:40:10|6457.6|6454.8|6455.5|6452.7|6457.6|6454.8|6455.5|6452.7|23
1619426420000|2021-04-26 08:40:20|6456|6453.2|6456.6|6453.8|6458|6455.2|6456|6453.2|26
1619426430000|2021-04-26 08:40:30|6457.5|6454.7|6457.5|6454.7|6458|6455.2|6457.5|6454.7|1
1619426440000|2021-04-26 08:40:40|6457.1|6454.3|6458|6455.2|6459|6456.2|6457.1|6454.3|2
1619426460000|2021-04-26 08:41:00|6457.5|6454.7|6457|6454.2|6458|6455.2|6456.5|6453.7|7
1619426470000|2021-04-26 08:41:10|6457.5|6454.7|6459.5|6456.7|6459.5|6456.7|6457.5|6454.7|10
1619426480000|2021-04-26 08:41:20|6459.1|6456.3|6460|6457.2|6460|6457.2|6459.1|6456.3|1
1619426490000|2021-04-26 08:41:30|6459|6456.2|6459.5|6456.7|6460|6457.2|6459|6456.2|1
1619426500000|2021-04-26 08:41:40|6460|6457.2|6460|6457.2|6460|6457.2|6459.6|6456.8|1
1619426510000|2021-04-26 08:41:50|6460.1|6457.3|6462|6459.2|6462|6459.2|6460.1|6457.3|113
1619426520000|2021-04-26 08:42:00|6461.5|6458.7|6462.5|6459.7|6463|6460.2|6461.5|6458.7|224
1619426530000|2021-04-26 08:42:10|6462|6459.2|6462|6459.2|6462|6459.2|6462|6459.2|0
1619426550000|2021-04-26 08:42:30|6461.5|6458.7|6461.5|6458.7|6461.5|6458.7|6461.5|6458.7|2
1619426560000|2021-04-26 08:42:40|6462|6459.2|6463|6460.2|6463|6460.2|6462|6459.2|4
1619426580000|2021-04-26 08:43:00|6462.5|6459.7|6459|6456.2|6462.5|6459.7|6459|6456.2|38
1619426590000|2021-04-26 08:43:10|6459.5|6456.7|6459|6456.2|6459.5|6456.7|6459|6456.2|1
1619426600000|2021-04-26 08:43:20|6460|6457.2|6460|6457.2|6460.5|6457.7|6460|6457.2|2
1619426610000|2021-04-26 08:43:30|6460.1|6457.3|6460.5|6457.7|6461|6458.2|6460.1|6457.3|0
1619426620000|2021-04-26 08:43:40|6461|6458.2|6461|6458.2|6461|6458.2|6461|6458.2|0
1619426630000|2021-04-26 08:43:50|6460.5|6457.7|6461|6458.2|6461|6458.2|6460.5|6457.7|0
1619426640000|2021-04-26 08:44:00|6460.5|6457.7|6459.5|6456.7|6460.5|6457.7|6459.5|6456.7|1
1619426650000|2021-04-26 08:44:10|6459|6456.2|6459|6456.2|6459.5|6456.7|6459|6456.2|5
1619426660000|2021-04-26 08:44:20|6458.5|6455.7|6458.5|6455.7|6458.5|6455.7|6458.5|6455.7|1
1619426670000|2021-04-26 08:44:30|6458|6455.2|6458|6455.2|6459|6456.2|6458|6455.2|1
1619426680000|2021-04-26 08:44:40|6457.5|6454.7|6458|6455.2|6458|6455.2|6457|6454.2|34
1619426690000|2021-04-26 08:44:50|6458.5|6455.7|6459|6456.2|6459|6456.2|6458.1|6455.3|13
1619426700000|2021-04-26 08:45:00|6458.1|6455.3|6456.5|6453.7|6458.5|6455.7|6456|6453.2|19
1619426710000|2021-04-26 08:45:10|6457|6454.2|6457|6454.2|6457|6454.2|6457|6454.2|0
1619426720000|2021-04-26 08:45:20|6456.5|6453.7|6455.5|6452.7|6456.5|6453.7|6455|6452.2|6
1619426730000|2021-04-26 08:45:30|6455|6452.2|6455|6452.2|6455|6452.2|6455|6452.2|2
1619426740000|2021-04-26 08:45:40|6455.1|6451.1|6455.5|6452.7|6455.5|6452.7|6455|6451.1|11
1619426750000|2021-04-26 08:45:50|6456|6453.2|6457.5|6454.7|6458|6455.2|6456|6453.2|4
1619426760000|2021-04-26 08:46:00|6458|6455.2|6458.5|6455.7|6460|6457.2|6458|6455.2|27
1619426770000|2021-04-26 08:46:10|6459|6456.2|6459.5|6456.7|6459.5|6456.7|6459|6456.2|0
1619426780000|2021-04-26 08:46:20|6459|6456.2|6459|6456.2|6459|6456.2|6459|6456.2|22
1619426790000|2021-04-26 08:46:30|6459.5|6456.7|6459.5|6456.7|6460|6457.2|6459.5|6456.7|4
1619426800000|2021-04-26 08:46:40|6459|6456.2|6459.5|6456.7|6460|6457.2|6459|6456.2|1
1619426810000|2021-04-26 08:46:50|6459|6456.2|6457.5|6454.7|6459|6456.2|6457.5|6454.7|3
1619426820000|2021-04-26 08:47:00|6457|6454.2|6457.5|6454.7|6458|6455.2|6457|6454.2|1
1619426830000|2021-04-26 08:47:10|6457.1|6454.3|6457.5|6454.7|6458|6455.2|6457.1|6454.3|5
1619426840000|2021-04-26 08:47:20|6457.1|6454.3|6457.5|6454.7|6458|6455.2|6457|6454.2|10
1619426850000|2021-04-26 08:47:30|6457|6454.2|6456|6453.2|6457|6454.2|6456|6453.2|6
1619426860000|2021-04-26 08:47:40|6455.5|6452.7|6455.5|6452.7|6455.5|6452.7|6455.5|6452.7|0
1619426870000|2021-04-26 08:47:50|6455|6452.2|6455|6452.2|6455|6452.2|6455|6452.2|0
1619426880000|2021-04-26 08:48:00|6455.5|6452.7|6455.5|6452.7|6455.5|6452.7|6455.5|6452.7|2
1619426890000|2021-04-26 08:48:10|||||||||6
1619426900000|2021-04-26 08:48:20|6456|6453.2|6457|6454.2|6457|6454.2|6456|6453.2|3
1619426910000|2021-04-26 08:48:30|6456.5|6453.7|6456.5|6453.7|6457|6454.2|6456.5|6453.7|16
1619426920000|2021-04-26 08:48:40|6457|6454.2|6456.5|6453.7|6457.5|6454.7|6456.5|6453.7|12
1619426940000|2021-04-26 08:49:00|6457|6454.2|6458.5|6455.7|6459|6456.2|6457|6454.2|6
1619426950000|2021-04-26 08:49:10|6459|6456.2|6459|6456.2|6459|6456.2|6459|6456.2|0
1619426960000|2021-04-26 08:49:20|6458.5|6455.7|6458|6455.2|6458.5|6455.7|6458|6455.2|0
1619426970000|2021-04-26 08:49:30|6459|6456.2|6458.5|6455.7|6459|6456.2|6458.5|6455.7|0
1619426980000|2021-04-26 08:49:40|6458.9|6456.1|6457|6454.2|6458.9|6456.1|6456|6453.2|58
1619426990000|2021-04-26 08:49:50|6456.9|6454.1|6457.5|6454.7|6457.5|6454.7|6456.5|6453.7|9
1619427000000|2021-04-26 08:50:00|6457|6454.2|6455.9|6453.1|6458.5|6455.7|6455.9|6453.1|95
1619427010000|2021-04-26 08:50:10|6455.5|6452.7|6455.5|6452.7|6455.5|6452.7|6455.5|6452.7|0
1619427020000|2021-04-26 08:50:20|6455|6452.2|6455.5|6452.7|6455.5|6452.7|6455|6452.2|4
1619427030000|2021-04-26 08:50:30|6455|6452.2|6454.5|6451.7|6455|6452.2|6454.5|6451.7|14
1619427040000|2021-04-26 08:50:40|6455|6452.2|6456.4|6453.6|6456.5|6453.7|6455|6452.2|68
1619427050000|2021-04-26 08:50:50|6456|6453.2|6456|6453.2|6456.1|6453.2|6455.6|6452.1|13
1619427060000|2021-04-26 08:51:00|6456.4|6453.6|6456.4|6453.6|6456.5|6453.7|6456|6453.2|0
1619427070000|2021-04-26 08:51:10|6456.9|6454.1|6456.5|6453.7|6456.9|6454.1|6456.5|6453.7|0
1619427090000|2021-04-26 08:51:30|6456.4|6453.6|6455|6452.2|6456.5|6453.7|6455|6452.2|1
1619427100000|2021-04-26 08:51:40|6454.9|6452.1|6454.9|6452.1|6455|6452.2|6454.5|6451.7|9
1619427110000|2021-04-26 08:51:50|6455|6452.2|6455|6452.2|6455|6452.2|6455|6452.2|1
1619427120000|2021-04-26 08:52:00|6455.5|6452.7|6455.9|6453.1|6455.9|6453.1|6455.4|6452.6|5
1619427130000|2021-04-26 08:52:10|6456|6453.2|6456|6453.2|6456|6453.2|6456|6453.2|1
1619427140000|2021-04-26 08:52:20|6456.1|6453.3|6456.5|6453.7|6457|6454.2|6456.1|6453.3|2
1619427150000|2021-04-26 08:52:30|6457|6454.2|6457.4|6454.6|6457.5|6454.7|6456.5|6453.7|6
1619427160000|2021-04-26 08:52:40|6456.9|6454.1|6456.5|6453.7|6456.9|6454.1|6456.5|6453.7|0
1619427170000|2021-04-26 08:52:50|6457|6454.2|6457|6454.2|6457|6454.2|6456.9|6454.1|2
1619427180000|2021-04-26 08:53:00|6457.4|6454.6|6458|6455.2|6458|6455.2|6457|6454.2|23
1619427190000|2021-04-26 08:53:10|6457.9|6455.1|6456.5|6453.7|6457.9|6455.1|6456.5|6453.7|1
1619427200000|2021-04-26 08:53:20|6456|6453.2|6458|6455.2|6458|6455.2|6456|6453.2|25
1619427210000|2021-04-26 08:53:30|6458.5|6455.7|6456.5|6453.7|6458.5|6455.7|6456.5|6453.7|31
1619427220000|2021-04-26 08:53:40|6457|6454.2|6457|6454.2|6457|6454.2|6456.5|6453.7|3
1619427230000|2021-04-26 08:53:50|6456.5|6453.7|6456.5|6453.7|6456.5|6453.7|6456.5|6453.7|4
1619427240000|2021-04-26 08:54:00|6457|6454.2|6454.5|6451.7|6457|6454.2|6454.5|6451.7|4
1619427250000|2021-04-26 08:54:10|6455|6452.2|6456|6453.2|6456|6453.2|6454.5|6451.7|6
1619427260000|2021-04-26 08:54:20|6456.5|6453.7|6456.4|6453.6|6456.5|6453.7|6456|6453.2|2
1619427270000|2021-04-26 08:54:30|6456|6453.2|6457|6454.2|6457|6454.2|6456|6453.2|3
1619427280000|2021-04-26 08:54:40|6456.9|6454.1|6456.5|6453.7|6456.9|6454.1|6456.5|6453.7|0
1619427290000|2021-04-26 08:54:50|6455.9|6453.1|6455.9|6453.1|6455.9|6453.1|6455.9|6453.1|3
1619427300000|2021-04-26 08:55:00|6455.5|6452.7|6454.5|6451.7|6455.5|6452.7|6454|6451.2|101
1619427310000|2021-04-26 08:55:10|||||||||2
1619427320000|2021-04-26 08:55:20|6454|6451.2|6454|6451.2|6454|6451.2|6452.9|6450.1|7
1619427330000|2021-04-26 08:55:30|6454.4|6451.6|6454.4|6451.6|6454.4|6451.6|6454.4|6451.6|0
1619427340000|2021-04-26 08:55:40|6453.9|6451.1|6452|6449.2|6453.9|6451.1|6451.9|6448.5|59
1619427350000|2021-04-26 08:55:50|6451.5|6448.7|6448.5|6445.7|6451.9|6449.1|6448|6445.2|260
1619427360000|2021-04-26 08:56:00|6448.4|6445.6|6447.9|6445.1|6449|6446.2|6446.5|6443.7|84
1619427370000|2021-04-26 08:56:10|6447.5|6444.7|6447.5|6444.7|6447.5|6444.7|6444.4|6441.6|228
1619427380000|2021-04-26 08:56:20|6447|6444.2|6446|6443.2|6447|6444.2|6445.9|6443.1|46
1619427390000|2021-04-26 08:56:30|6445.9|6443.1|6444.4|6441.6|6445.9|6443.1|6443.9|6441.1|401
1619427400000|2021-04-26 08:56:40|6444.3|6441.5|6443|6440.2|6444.3|6441.5|6442.9|6440.1|43
1619427410000|2021-04-26 08:56:50|6443.4|6440.6|6445.4|6442.6|6445.9|6443.1|6442.9|6440.1|87
1619427420000|2021-04-26 08:57:00|6444.9|6442.1|6444.4|6441.6|6444.9|6442.1|6444.4|6441.6|7
1619427430000|2021-04-26 08:57:10|6444.9|6442.1|6444.9|6442.1|6444.9|6442.1|6444.9|6442.1|6
1619427440000|2021-04-26 08:57:20|6444.5|6441.7|6442.9|6440.1|6444.9|6442.1|6441.9|6439.1|31
1619427450000|2021-04-26 08:57:30|6443.4|6440.6|6442.9|6440.1|6444|6440.6|6442.4|6439.6|128
1619427460000|2021-04-26 08:57:40|6443.4|6440.6|6443.4|6440.6|6443.4|6440.6|6441.9|6439.1|16
1619427470000|2021-04-26 08:57:50|6442.9|6440.1|6443|6440.2|6443.5|6440.7|6441.9|6439.1|36
1619427480000|2021-04-26 08:58:00|6443.5|6440.7|6443.4|6440.6|6444.4|6441.6|6442.9|6440.1|10
1619427490000|2021-04-26 08:58:10|6442.9|6440.1|6439.9|6437.1|6443|6440.2|6439.9|6437.1|59
1619427500000|2021-04-26 08:58:20|6438.9|6436.1|6438.9|6436.1|6439.4|6436.6|6438.4|6435.6|27
1619427510000|2021-04-26 08:58:30|6438.4|6435.6|6436.9|6434.1|6438.9|6436.1|6436.4|6433.6|126
1619427520000|2021-04-26 08:58:40|6437|6434.2|6438.9|6436.1|6438.9|6436.1|6436.9|6434.1|91
1619427530000|2021-04-26 08:58:50|6439.9|6437.1|6439.4|6436.6|6440.9|6438.1|6439.4|6436.6|99
1619427540000|2021-04-26 08:59:00|6438.9|6436.1|6437|6434.2|6439.9|6437.1|6437|6434.2|113
1619427550000|2021-04-26 08:59:10|6437.5|6434.7|6437.9|6435.1|6437.9|6435.1|6436.9|6434.1|16
1619427560000|2021-04-26 08:59:20|6438|6435.2|6438|6435.2|6438.5|6435.7|6437.9|6435.1|26
1619427570000|2021-04-26 08:59:30|6438.4|6435.6|6436.9|6434.1|6438.5|6435.7|6436.9|6434.1|72
1619427580000|2021-04-26 08:59:40|6437.5|6434.7|6436.4|6433.6|6437.5|6434.7|6436.4|6433.6|32
1619427590000|2021-04-26 08:59:50|6435.9|6433.1|6435.9|6433.1|6435.9|6433.1|6435.8|6433|79
1619427600000|2021-04-26 09:00:00|6435.8|6433|6430.4|6427.6|6435.9|6433.1|6430.3|6427.5|102
1619427610000|2021-04-26 09:00:10|6430.9|6428.1|6432.9|6430.1|6432.9|6430.1|6430.4|6427.6|87
1619427620000|2021-04-26 09:00:20|6433|6430.2|6435.4|6432.6|6436.4|6433.6|6433|6430.2|64
1619427630000|2021-04-26 09:00:30|6435.9|6433.1|6436.4|6433.6|6436.9|6434.1|6435|6432.2|72
1619427640000|2021-04-26 09:00:40|6435.9|6433.1|6436.4|6433.6|6437.8|6435|6435.9|6433.1|18
1619427650000|2021-04-26 09:00:50|6435.9|6433.1|6434.4|6431.6|6436|6433.2|6434.4|6431.6|30
1619427660000|2021-04-26 09:01:00|6433.9|6431.1|6433.9|6431.1|6434.4|6431.6|6433.9|6431.1|3
1619427670000|2021-04-26 09:01:10|6433.8|6431|6434.4|6431.6|6434.9|6432.1|6432.5|6429.7|20
1619427680000|2021-04-26 09:01:20|6434.5|6431.7|6433.9|6431.1|6434.9|6432.1|6433.9|6431.1|14
1619427690000|2021-04-26 09:01:30|6434.4|6431.6|6433.9|6431.1|6434.9|6432.1|6433.9|6431.1|3
1619427700000|2021-04-26 09:01:40|6434.4|6431.6|6434.4|6431.6|6434.4|6431.6|6434.4|6431.6|0
1619427710000|2021-04-26 09:01:50|6433.9|6431.1|6434.4|6431.6|6434.9|6432.1|6433.9|6431.1|9
1619427720000|2021-04-26 09:02:00|6434.9|6432.1|6433.4|6430.6|6434.9|6432.1|6432.9|6430.1|17
1619427730000|2021-04-26 09:02:10|6432.4|6429.4|6434.4|6431.6|6434.9|6432.1|6431.9|6429.1|57
1619427740000|2021-04-26 09:02:20|6434.9|6432.1|6433.4|6430.6|6434.9|6432.1|6433.4|6430.6|23
1619427750000|2021-04-26 09:02:30|6433.9|6431.1|6433.4|6430.6|6433.9|6431.1|6432.9|6430.1|13
1619427760000|2021-04-26 09:02:40|6433.9|6431.1|6433.4|6430.6|6433.9|6431.1|6433.4|6430.6|3
1619427770000|2021-04-26 09:02:50|6432.9|6430.1|6434|6431.2|6434.4|6431.6|6432.9|6430.1|48
1619427780000|2021-04-26 09:03:00|6434.4|6431.6|6433.4|6430.6|6434.4|6431.6|6433.4|6430.6|17
1619427790000|2021-04-26 09:03:10|6433.9|6431.1|6434.9|6432.1|6434.9|6432.1|6433.9|6431.1|107
1619427800000|2021-04-26 09:03:20|6435.9|6433.1|6436.4|6433.6|6436.9|6434.1|6435.4|6432.6|24
1619427810000|2021-04-26 09:03:30|6436.5|6433.7|6434.9|6432.1|6436.9|6434.1|6434.9|6432.1|126
1619427820000|2021-04-26 09:03:40|6435.4|6432.6|6434.9|6432.1|6435.9|6433.1|6433.9|6431.1|18
1619427830000|2021-04-26 09:03:50|6433.9|6431.1|6433.4|6430.6|6433.9|6431.1|6432.9|6430.1|31
1619427840000|2021-04-26 09:04:00|6432.9|6430.1|6433.9|6431.1|6433.9|6431.1|6432.9|6430.1|0
1619427850000|2021-04-26 09:04:10|6433.4|6430.6|6432.9|6430.1|6433.9|6431.1|6431.9|6429.1|32
1619427860000|2021-04-26 09:04:20|6433|6430.2|6433|6430.2|6433.4|6430.6|6432.5|6429.7|14
1619427870000|2021-04-26 09:04:30|6433.3|6430.5|6431.5|6428.7|6433.3|6430.5|6430.9|6428.1|54
1619427880000|2021-04-26 09:04:40|6432.5|6429.7|6434.5|6431.7|6435|6432.2|6432.5|6429.7|75
1619427890000|2021-04-26 09:04:50|6435|6432.2|6435|6432.2|6435|6432.2|6435|6432.2|56
1619427900000|2021-04-26 09:05:00|6435.5|6432.7|6434|6431.2|6436|6433.2|6433|6430.2|57
1619427910000|2021-04-26 09:05:10|6433.5|6430.7|6434|6431.2|6434|6431.2|6433|6430.2|14
1619427920000|2021-04-26 09:05:20|6434.5|6431.7|6435.6|6432.8|6436|6433.2|6434.5|6431.7|235
1619427930000|2021-04-26 09:05:30|6436|6433.2|6436|6433.2|6436|6433.2|6435.5|6432.7|16
1619427940000|2021-04-26 09:05:40|6437|6434.2|6441.5|6438.7|6441.5|6438.7|6437|6434.2|159
1619427950000|2021-04-26 09:05:50|6441|6438.2|6441.5|6438.7|6442|6439.2|6440.5|6437.7|67
1619427960000|2021-04-26 09:06:00|6441|6438.2|6441.5|6438.7|6442|6439.2|6441|6438.2|16
1619427970000|2021-04-26 09:06:10|6442|6439.2|6440.5|6437.7|6442|6439.2|6440|6437.2|94
1619427980000|2021-04-26 09:06:20|6439.5|6436.7|6439.5|6436.7|6439.5|6436.7|6439.5|6436.7|418
1619427990000|2021-04-26 09:06:30|6439|6436.2|6440.5|6437.7|6441|6438.2|6438.5|6435.7|19
1619428000000|2021-04-26 09:06:40|6439.9|6437.1|6439.9|6437.1|6441|6438.2|6438.9|6436.1|418
1619428010000|2021-04-26 09:06:50|6440.8|6438|6440.9|6438.1|6440.9|6438.1|6440.8|6438|11
1619428020000|2021-04-26 09:07:00|6441|6438.2|6440.9|6438.1|6441.5|6438.7|6439.9|6437.1|52
1619428030000|2021-04-26 09:07:10|6440.4|6437.6|6439.9|6437.1|6440.4|6437.6|6439.9|6437.1|2
1619428040000|2021-04-26 09:07:20|6440|6437.2|6440.4|6437.6|6440.4|6437.6|6440|6437.2|0
1619428050000|2021-04-26 09:07:30|6440.5|6437.7|6442.9|6440.1|6442.9|6440.1|6440.5|6437.7|25
1619428060000|2021-04-26 09:07:40|6442.4|6439.6|6444.4|6441.6|6444.4|6441.6|6442.4|6439.6|72
1619428070000|2021-04-26 09:07:50|6443.9|6441.1|6443.9|6441.1|6443.9|6441.1|6443.9|6441.1|1
1619428080000|2021-04-26 09:08:00|6443.8|6441|6443.8|6441|6443.8|6441|6443.8|6441|2
1619428090000|2021-04-26 09:08:10|6443.4|6440.6|6442.4|6439.6|6443.4|6440.6|6442.4|6439.6|2
1619428100000|2021-04-26 09:08:20|6441.9|6439.1|6438.9|6436.1|6442.9|6440.1|6438.9|6436.1|52
1619428110000|2021-04-26 09:08:30|6439.4|6436.6|6440.4|6437.6|6440.4|6437.6|6438.5|6435.7|4
1619428120000|2021-04-26 09:08:40|||||||||50
1619428130000|2021-04-26 09:08:50|6440.9|6438.1|6440.9|6438.1|6440.9|6438.1|6440.9|6438.1|0
1619428140000|2021-04-26 09:09:00|6440.4|6437.6|6440.4|6437.6|6440.4|6437.6|6440.4|6437.6|17
1619428160000|2021-04-26 09:09:20|6439.9|6437.1|6440|6437.2|6440|6437.2|6439.9|6437.1|1
1619428170000|2021-04-26 09:09:30|6439.9|6437.1|6439.4|6436.6|6439.9|6437.1|6439.4|6436.6|2
1619428180000|2021-04-26 09:09:40|6439.9|6437.1|6439.9|6437.1|6439.9|6437.1|6439.9|6437.1|1
1619428190000|2021-04-26 09:09:50|6438.9|6436.1|6437.9|6435.1|6438.9|6436.1|6437.8|6435|30
1619428210000|2021-04-26 09:10:10|6437.4|6434.6|6436.4|6433.6|6437.4|6434.6|6436.4|6433.6|2
1619428220000|2021-04-26 09:10:20|6435|6432.2|6435.9|6433.1|6435.9|6433.1|6434.4|6431.6|5
1619428230000|2021-04-26 09:10:30|6435.4|6432.6|6435.9|6433.1|6435.9|6433.1|6435.4|6432.6|1
1619428240000|2021-04-26 09:10:40|6435.8|6433|6434.9|6432.1|6435.8|6433|6434.8|6432|7
1619428250000|2021-04-26 09:10:50|6435.4|6432.6|6435.9|6433.1|6435.9|6433.1|6435.4|6432.6|1
1619428260000|2021-04-26 09:11:00|6435.4|6432.6|6435.4|6432.6|6435.4|6432.6|6435|6432.2|2
1619428280000|2021-04-26 09:11:20|6434|6431.2|6433.9|6431.1|6434|6431.2|6433.9|6431.1|126
1619428290000|2021-04-26 09:11:30|6434.9|6432.1|6433.4|6430.6|6434.9|6432.1|6433.4|6430.6|69
1619428300000|2021-04-26 09:11:40|6432.9|6430.1|6432.9|6430.1|6433.4|6430.6|6432.9|6430.1|32
1619428310000|2021-04-26 09:11:50|6433.9|6431.1|6434.4|6431.6|6434.4|6431.6|6433.4|6430.6|40
1619428320000|2021-04-26 09:12:00|6434|6431.2|6434.4|6431.6|6434.9|6432.1|6433.9|6431.1|3
1619428330000|2021-04-26 09:12:10|6435.9|6433.1|6436.4|6433.6|6436.9|6434.1|6435.9|6433.1|39
1619428340000|2021-04-26 09:12:20|6435.9|6433.1|6437.8|6435|6437.8|6435|6435.4|6432.6|40
1619428350000|2021-04-26 09:12:30|6436.9|6434.1|6436|6433.2|6436.9|6434.1|6435.9|6433.1|6
1619428360000|2021-04-26 09:12:40|6435.9|6433.1|6435.4|6432.6|6435.9|6433.1|6435.4|6432.6|15
1619428370000|2021-04-26 09:12:50|6435.9|6433.1|6435.9|6433.1|6435.9|6433.1|6435.4|6432.6|0
1619428380000|2021-04-26 09:13:00|6435.4|6432.6|6437.9|6435.1|6437.9|6435.1|6435.4|6432.6|24
1619428390000|2021-04-26 09:13:10|6437.4|6434.6|6437.9|6435.1|6437.9|6435.1|6437.3|6434.5|20
1619428400000|2021-04-26 09:13:20|6437.4|6434.6|6437.9|6435.1|6437.9|6435.1|6437.4|6434.6|3
1619428410000|2021-04-26 09:13:30|6437.5|6434.7|6437.4|6434.6|6437.5|6434.7|6436.9|6434.1|4
1619428420000|2021-04-26 09:13:40|6438.4|6435.6|6438.5|6435.7|6438.5|6435.7|6437.4|6434.6|27
1619428430000|2021-04-26 09:13:50|6438.4|6435.6|6438.5|6435.7|6438.5|6435.7|6438.4|6435.6|0
1619428440000|2021-04-26 09:14:00|6439|6436.2|6438.9|6436.1|6439.5|6436.7|6438.9|6436.1|4
1619428450000|2021-04-26 09:14:10|6439.9|6437.1|6439|6436.2|6439.9|6437.1|6439|6436.2|3
1619428460000|2021-04-26 09:14:20|6438.9|6436.1|6437.9|6435.1|6438.9|6436.1|6437.9|6435.1|1
1619428470000|2021-04-26 09:14:30|6437|6434.2|6437.9|6435.1|6437.9|6435.1|6436.9|6434.1|8
1619428480000|2021-04-26 09:14:40|6437.4|6434.6|6437.9|6435.1|6437.9|6435.1|6437.4|6434.6|1
1619428500000|2021-04-26 09:15:00|6437.4|6434.6|6436.4|6433.6|6437.4|6434.6|6435.9|6433.1|2
1619428510000|2021-04-26 09:15:10|6435.9|6433.1|6435.9|6433.1|6435.9|6433.1|6435.9|6433.1|0
1619428520000|2021-04-26 09:15:20|6434.9|6432.1|6434|6431.2|6434.9|6432.1|6433.9|6431.1|10
1619428530000|2021-04-26 09:15:30|6434.9|6432.1|6433|6430.2|6435|6432.2|6433|6430.2|63
1619428540000|2021-04-26 09:15:40|6433.5|6430.7|6433.5|6430.7|6433.9|6431.1|6433.5|6430.7|7
1619428560000|2021-04-26 09:16:00|6433.4|6430.6|6434|6431.2|6434|6431.2|6433.4|6430.6|1
1619428570000|2021-04-26 09:16:10|6433.9|6431.1|6434.9|6432.1|6435.9|6433.1|6433.9|6431.1|2
1619428580000|2021-04-26 09:16:20|6435|6432.2|6436|6433.2|6436|6433.2|6435|6432.2|29
1619428590000|2021-04-26 09:16:30|6436.4|6433.6|6436.4|6433.6|6436.4|6433.6|6435.9|6433.1|19
1619428610000|2021-04-26 09:16:50|6436|6433.2|6434.9|6432.1|6436|6433.2|6434.9|6432.1|22
1619428620000|2021-04-26 09:17:00|6433.9|6431.1|6434.4|6431.6|6434.9|6432.1|6433.9|6431.1|98
1619428630000|2021-04-26 09:17:10|6434.9|6432.1|6434.4|6431.6|6434.9|6432.1|6434.4|6431.6|0
1619428640000|2021-04-26 09:17:20|6433.9|6431.1|6433.4|6430.6|6433.9|6431.1|6433|6430.2|1
1619428650000|2021-04-26 09:17:30|6432.9|6430.1|6432.9|6430.1|6433.4|6430.6|6432.9|6430.1|160
1619428660000|2021-04-26 09:17:40|6432.4|6429.6|6432.9|6430.1|6433|6430.2|6432.4|6429.6|26
1619428670000|2021-04-26 09:17:50|||||||||7
1619428680000|2021-04-26 09:18:00|6433.4|6430.6|6432.9|6430.1|6433.4|6430.6|6432.9|6430.1|7
1619428690000|2021-04-26 09:18:10|6430.4|6427.6|6429.9|6427.1|6430.4|6427.6|6429.4|6426.6|84
1619428700000|2021-04-26 09:18:20|6428.8|6426|6428.8|6426|6428.9|6426.1|6428.8|6426|17
1619428710000|2021-04-26 09:18:30|6428.4|6425.6|6428.9|6426.1|6429.9|6427.1|6428.4|6425.6|26
1619428720000|2021-04-26 09:18:40|6427.9|6425.1|6428.9|6426.1|6428.9|6426.1|6427.9|6425.1|69
1619428730000|2021-04-26 09:18:50|6429.4|6426.6|6429.4|6426.6|6429.4|6426.6|6428.9|6426.1|30
1619428740000|2021-04-26 09:19:00|6429.8|6427|6429.4|6426.6|6429.9|6427.1|6429.4|6426.6|35
1619428760000|2021-04-26 09:19:20|6429.9|6427.1|6429.9|6427.1|6429.9|6427.1|6429.9|6427.1|1
1619428770000|2021-04-26 09:19:30|6428.9|6426.1|6428.9|6426.1|6428.9|6426.1|6428.9|6426.1|13
1619428780000|2021-04-26 09:19:40|6429.4|6426.6|6430.9|6428.1|6431.9|6429.1|6429.4|6426.6|22
1619428790000|2021-04-26 09:19:50|6431.8|6429|6431.9|6429.1|6431.9|6429.1|6431.8|6429|5
1619428800000|2021-04-26 09:20:00|6431.4|6428.6|6430.9|6428.1|6431.4|6428.6|6430.9|6428.1|4
1619428810000|2021-04-26 09:20:10|6431.4|6428.6|6430.9|6428.1|6431.9|6429.1|6429.9|6427.1|14
1619428820000|2021-04-26 09:20:20|6431.9|6429.1|6431.4|6428.6|6431.9|6429.1|6431.4|6428.6|14
1619428830000|2021-04-26 09:20:30|6430.9|6428.1|6431.9|6429.1|6432.8|6430|6430.9|6428.1|11
1619428840000|2021-04-26 09:20:40|6432.4|6429.6|6433.9|6431.1|6433.9|6431.1|6432.4|6429.6|2
1619428850000|2021-04-26 09:20:50|6433.4|6430.6|6433.9|6431.1|6433.9|6431.1|6432.8|6430|13
1619428860000|2021-04-26 09:21:00|6433.4|6430.6|6432.9|6430.1|6433.4|6430.6|6432.9|6430.1|3
1619428870000|2021-04-26 09:21:10|6432.4|6429.6|6434.4|6431.6|6434.4|6431.6|6431.4|6428.6|135
1619428880000|2021-04-26 09:21:20|6433.9|6431.1|6433.9|6431.1|6434.9|6432.1|6432.9|6430.1|118
1619428890000|2021-04-26 09:21:30|6433.4|6430.6|6433.4|6430.6|6433.4|6430.6|6433.4|6430.6|0
1619428900000|2021-04-26 09:21:40|6433.9|6431.1|6433.9|6431.1|6433.9|6431.1|6433.9|6431.1|17
1619428910000|2021-04-26 09:21:50|6433.8|6431|6433.4|6430.6|6433.8|6431|6433.4|6430.6|11
1619428920000|2021-04-26 09:22:00|6432.9|6430.1|6433.4|6430.6|6433.4|6430.6|6432.9|6430.1|5
1619428930000|2021-04-26 09:22:10|6432.9|6430.1|6433.4|6430.6|6433.9|6431.1|6432.9|6430.1|71
1619428940000|2021-04-26 09:22:20|6432.4|6429.6|6432.4|6429.6|6432.4|6429.6|6432.4|6429.6|4
1619428950000|2021-04-26 09:22:30|6431.9|6429.1|6432.9|6430.1|6432.9|6430.1|6431.9|6429.1|2
1619428960000|2021-04-26 09:22:40|6432.8|6430|6431.9|6429.1|6432.8|6430|6431.9|6429.1|2
1619428970000|2021-04-26 09:22:50|6431.4|6428.6|6431.4|6428.6|6431.8|6429|6431.4|6428.6|1
1619428990000|2021-04-26 09:23:10|6430.9|6428.1|6431.9|6429.1|6431.9|6429.1|6430.9|6428.1|27
1619429010000|2021-04-26 09:23:30|6432.4|6429.6|6431.9|6429.1|6432.4|6429.6|6431.4|6428.6|6
1619429020000|2021-04-26 09:23:40|6431.8|6429|6430.9|6428.1|6431.8|6429|6430.9|6428.1|0
1619429030000|2021-04-26 09:23:50|6431.4|6428.6|6431.8|6429|6431.8|6429|6431.4|6428.6|0
1619429040000|2021-04-26 09:24:00|6431.9|6429.1|6431.9|6429.1|6431.9|6429.1|6431.9|6429.1|1
1619429050000|2021-04-26 09:24:10|6432.4|6429.6|6433.4|6430.6|6433.9|6431.1|6432.4|6429.6|22
1619429060000|2021-04-26 09:24:20|6433.3|6430.5|6432.9|6430.1|6433.3|6430.5|6432.9|6430.1|6
1619429070000|2021-04-26 09:24:30|6432.4|6429.6|6432.4|6429.6|6432.4|6429.6|6432.4|6429.6|13
1619429080000|2021-04-26 09:24:40|6431.4|6428.6|6431.9|6429.1|6431.9|6429.1|6430.8|6428|11
1619429090000|2021-04-26 09:24:50|6432.3|6429.5|6434.9|6432.1|6434.9|6432.1|6432.3|6429.5|51
1619429100000|2021-04-26 09:25:00|6435.9|6433.1|6435.3|6432.5|6435.9|6433.1|6434.4|6431.6|25
1619429110000|2021-04-26 09:25:10|6434.4|6431.6|6432.8|6430|6434.4|6431.6|6432.8|6430|13
1619429120000|2021-04-26 09:25:20|6432.3|6429.5|6430.3|6427.5|6432.3|6429.5|6430.3|6427.5|14
1619429130000|2021-04-26 09:25:30|6429.9|6427.1|6430.3|6427.5|6430.3|6427.5|6429.9|6427.1|2
1619429140000|2021-04-26 09:25:40|6429.8|6427|6429.8|6427|6429.9|6427.1|6429.3|6426.5|525
1619429150000|2021-04-26 09:25:50|||||||||30
1619429160000|2021-04-26 09:26:00|6430.3|6427.5|6430.3|6427.5|6430.3|6427.5|6430.3|6427.5|4
1619429170000|2021-04-26 09:26:10|6429.4|6426.6|6430.3|6427.5|6430.3|6427.5|6428.8|6426|9
1619429180000|2021-04-26 09:26:20|6430.9|6428.1|6430.9|6428.1|6430.9|6428.1|6430.9|6428.1|2
1619429190000|2021-04-26 09:26:30|6430.8|6428|6430.9|6428.1|6430.9|6428.1|6430.8|6428|0
1619429200000|2021-04-26 09:26:40|6430.8|6428|6430.3|6427.5|6430.8|6428|6430.3|6427.5|7
1619429210000|2021-04-26 09:26:50|6430.8|6428|6429.9|6427.1|6430.8|6428|6428.8|6426|280
1619429220000|2021-04-26 09:27:00|6429.8|6427|6428.9|6426.1|6429.9|6427.1|6428.9|6426.1|6
1619429230000|2021-04-26 09:27:10|6428.8|6426|6427.8|6425|6429.4|6426.6|6427.8|6425|528
1619429240000|2021-04-26 09:27:20|6428.3|6425.5|6427.3|6424.5|6428.3|6425.5|6427.3|6424.5|166
1619429250000|2021-04-26 09:27:30|6426.9|6424.1|6427.8|6425|6427.8|6425|6426.9|6424.1|266
1619429260000|2021-04-26 09:27:40|||||||||51
1619429270000|2021-04-26 09:27:50|6428.8|6426|6427.8|6425|6428.8|6426|6427.8|6425|19
1619429280000|2021-04-26 09:28:00|6427.3|6424.5|6425.7|6422.9|6427.3|6424.5|6425.6|6422.8|5338
1619429290000|2021-04-26 09:28:10|6425.6|6422.8|6425.7|6422.9|6425.7|6422.9|6425.6|6422.8|101
1619429300000|2021-04-26 09:28:20|6426.7|6423.9|6426.7|6423.9|6426.7|6423.9|6425.7|6422.9|5
1619429310000|2021-04-26 09:28:30|6426.2|6423.4|6426.6|6423.8|6427.7|6424.9|6426.1|6423.3|1740
1619429320000|2021-04-26 09:28:40|6427.6|6424.8|6428.7|6425.9|6429.6|6426.8|6426.6|6423.8|339
1619429330000|2021-04-26 09:28:50|6429.2|6426.4|6429.2|6426.4|6429.2|6426.4|6429.2|6426.4|2
1619429340000|2021-04-26 09:29:00|6429.6|6426.8|6429.2|6426.4|6430.7|6427.9|6429.2|6426.4|15
1619429350000|2021-04-26 09:29:10|6428.7|6425.9|6429.2|6426.4|6429.2|6426.4|6428.7|6425.9|16
1619429360000|2021-04-26 09:29:20|6429.7|6426.9|6429.6|6426.8|6430.7|6427.9|6429.6|6426.8|170
1619429370000|2021-04-26 09:29:30|6429.7|6426.9|6430.1|6427.3|6430.6|6427.8|6429.7|6426.9|60
1619429380000|2021-04-26 09:29:40|6429.6|6426.8|6430.1|6427.3|6430.1|6427.3|6428.6|6425.8|88
1619429390000|2021-04-26 09:29:50|6430.6|6427.8|6430.1|6427.3|6430.6|6427.8|6430.1|6427.3|10
1619429400000|2021-04-26 09:30:00|6429.6|6426.8|6429.6|6426.8|6429.6|6426.8|6428.6|6425.8|23
1619429410000|2021-04-26 09:30:10|6429.1|6426.3|6431.1|6428.3|6431.6|6428.8|6429.1|6426.3|9
1619429420000|2021-04-26 09:30:20|6431.6|6428.8|6431.6|6428.8|6431.6|6428.8|6431.6|6428.8|1
1619429430000|2021-04-26 09:30:30|6431.1|6428.3|6428.6|6425.8|6431.6|6428.8|6428.5|6425.7|8
1619429440000|2021-04-26 09:30:40|6428.1|6425.3|6428.1|6425.3|6429.5|6426.7|6428.1|6425.3|19
1619429460000|2021-04-26 09:31:00|6427.6|6424.8|6429.6|6426.8|6429.6|6426.8|6427.1|6424.3|7
1619429470000|2021-04-26 09:31:10|6430.1|6427.3|6430.6|6427.8|6430.6|6427.8|6430.1|6427.3|10
1619429480000|2021-04-26 09:31:20|6431.6|6428.8|6431.5|6428.7|6431.6|6428.8|6431.1|6428.3|42
1619429490000|2021-04-26 09:31:30|6430.6|6427.8|6429.1|6426.3|6430.6|6427.8|6429.1|6426.3|67
1619429500000|2021-04-26 09:31:40|6428.6|6425.8|6428.1|6425.3|6428.6|6425.8|6427.6|6424.8|46
1619429510000|2021-04-26 09:31:50|6428.5|6425.7|6429.6|6426.8|6429.6|6426.8|6428.5|6425.7|104
1619429520000|2021-04-26 09:32:00|6429.1|6426.3|6430.6|6427.8|6430.6|6427.8|6428.6|6425.8|25
1619429530000|2021-04-26 09:32:10|6430.5|6427.7|6430.6|6427.8|6430.6|6427.8|6430.5|6427.7|33
1619429540000|2021-04-26 09:32:20|6430.5|6427.7|6429.6|6426.8|6430.5|6427.7|6429.1|6426.3|54
1619429550000|2021-04-26 09:32:30|6430.1|6427.3|6429.6|6426.8|6430.1|6427.3|6428.5|6425.7|1041
1619429560000|2021-04-26 09:32:40|6429.1|6426.3|6428.5|6425.7|6429.1|6426.3|6427.5|6424.7|634
1619429570000|2021-04-26 09:32:50|6428|6425.2|6425.5|6422.7|6428|6425.2|6425.5|6422.7|89
1619429580000|2021-04-26 09:33:00|6425.4|6422.6|6424.5|6421.7|6426.5|6423.7|6422.9|6420.1|1687
1619429590000|2021-04-26 09:33:10|6424.4|6421.6|6423.4|6420.6|6424.5|6421.7|6423.4|6420.6|674
1619429600000|2021-04-26 09:33:20|6423.9|6421.1|6422.4|6419.6|6424.4|6421.6|6422.4|6419.6|243
1619429610000|2021-04-26 09:33:30|6422.3|6419.5|6422.4|6419.6|6423.4|6420.6|6422.3|6419.5|69
1619429620000|2021-04-26 09:33:40|6422.9|6420.1|6423.8|6421|6424.4|6421.6|6422.4|6419.6|183
1619429630000|2021-04-26 09:33:50|6423.4|6420.6|6423.4|6420.6|6423.4|6420.6|6422.9|6420.1|24
1619429640000|2021-04-26 09:34:00|6423.8|6421|6422.9|6420.1|6424.4|6421.6|6422.4|6419.6|39
1619429650000|2021-04-26 09:34:10|6422.8|6420|6422.9|6420.1|6423.4|6420.6|6422.4|6419.6|34
1619429660000|2021-04-26 09:34:20|6422.4|6419.6|6419.2|6416.4|6423.3|6420.5|6419.2|6416.4|2583
1619429670000|2021-04-26 09:34:30|6420.1|6417.3|6421.7|6418.9|6422.2|6419.4|6419.7|6416.9|175
1619429680000|2021-04-26 09:34:40|6421.2|6418.4|6420.2|6417.4|6421.2|6418.4|6419.7|6416.9|864
1619429690000|2021-04-26 09:34:50|6420.1|6417.3|6422|6419.2|6422|6419.2|6420|6417.2|270
1619429700000|2021-04-26 09:35:00|6421.5|6418.7|6424.7|6421.9|6425.7|6422.9|6421|6418.2|503
1619429710000|2021-04-26 09:35:10|6425.2|6422.4|6425.7|6422.9|6426.2|6423.4|6424.7|6421.9|223
1619429720000|2021-04-26 09:35:20|6425.8|6423|6425.8|6423|6426.3|6423.5|6425.8|6423|260
1619429730000|2021-04-26 09:35:30|6426.3|6423.5|6427.8|6425|6428.3|6425.5|6426.3|6423.5|42
1619429740000|2021-04-26 09:35:40|6428.3|6425.5|6430.3|6427.5|6430.3|6427.5|6427.8|6425|41
1619429750000|2021-04-26 09:35:50|6431.2|6428.4|6431.4|6428.6|6431.8|6429|6430.7|6427.9|110
1619429760000|2021-04-26 09:36:00|6431.8|6429|6433.3|6430.5|6433.3|6430.5|6431.8|6429|59
1619429770000|2021-04-26 09:36:10|6432.8|6430|6432.8|6430|6433.3|6430.5|6432.3|6429.5|150
1619429780000|2021-04-26 09:36:20|6432.9|6430.1|6432.8|6430|6433.4|6430.6|6432.8|6430|2
1619429790000|2021-04-26 09:36:30|6432.9|6430.1|6433.9|6431.1|6433.9|6431.1|6432.8|6430|5
1619429800000|2021-04-26 09:36:40|6433.8|6431|6432.8|6430|6433.8|6431|6432.8|6430|2
1619429810000|2021-04-26 09:36:50|6433.8|6431|6436.3|6433.5|6436.8|6434|6433.3|6430.5|31
1619429820000|2021-04-26 09:37:00|6435.4|6432.6|6433.7|6430.9|6435.8|6433|6433.7|6430.9|542
1619429830000|2021-04-26 09:37:10|6434.2|6431.4|6429.6|6426.8|6434.2|6431.4|6429.2|6426.4|80
1619429840000|2021-04-26 09:37:20|6429.2|6426.4|6429.7|6426.9|6430.2|6427.4|6429.2|6426.4|54
1619429850000|2021-04-26 09:37:30|6430.2|6427.4|6428.2|6425.4|6431.7|6428.9|6428.1|6425.3|142
1619429860000|2021-04-26 09:37:40|6429.1|6426.3|6430.6|6427.8|6431.1|6428.3|6429.1|6426.3|123
1619429870000|2021-04-26 09:37:50|6431.1|6428.3|6430.6|6427.8|6431.1|6428.3|6430.1|6427.3|69
1619429880000|2021-04-26 09:38:00|6431.1|6428.3|6431.1|6428.3|6431.1|6428.3|6430.6|6427.8|91
1619429890000|2021-04-26 09:38:10|6430.6|6427.8|6430.6|6427.8|6430.6|6427.8|6430.6|6427.8|26
1619429900000|2021-04-26 09:38:20|6431.1|6428.3|6431.1|6428.3|6431.1|6428.3|6430|6427.2|115
1619429910000|2021-04-26 09:38:30|6432.1|6429.3|6431.6|6428.8|6432.1|6429.3|6431.6|6428.8|4
1619429920000|2021-04-26 09:38:40|6431.1|6428.3|6432.6|6429.8|6432.6|6429.8|6431.1|6428.3|283
1619429930000|2021-04-26 09:38:50|6432.1|6429.3|6431|6428.2|6432.1|6429.3|6431|6428.2|497
1619429940000|2021-04-26 09:39:00|6429.6|6426.8|6431|6428.2|6431|6428.2|6429|6426.2|87
1619429950000|2021-04-26 09:39:10|6430.5|6427.7|6430.5|6427.7|6430.5|6427.7|6430.5|6427.7|12
1619429960000|2021-04-26 09:39:20|6431|6428.2|6433|6430.2|6433|6430.2|6431|6428.2|37
1619429970000|2021-04-26 09:39:30|6432|6429.2|6433|6430.2|6433|6430.2|6432|6429.2|10
1619429980000|2021-04-26 09:39:40|6432.5|6429.7|6435.6|6432.8|6436.6|6433.8|6432.5|6429.7|215
1619429990000|2021-04-26 09:39:50|6435.1|6432.3|6436.6|6433.8|6437.1|6434.3|6434.1|6431.3|133
1619430000000|2021-04-26 09:40:00|6436.1|6433.3|6434.1|6431.3|6436.6|6433.8|6434.1|6431.3|63
1619430010000|2021-04-26 09:40:10|6433.6|6430.8|6433.6|6430.8|6433.6|6430.8|6433.6|6430.8|5
1619430030000|2021-04-26 09:40:30|6433|6430.2|6433.6|6430.8|6434.1|6431.3|6432|6429.2|52
1619430040000|2021-04-26 09:40:40|6434.1|6431.3|6433|6430.2|6434.1|6431.3|6432|6429.2|679
1619430050000|2021-04-26 09:40:50|6432.1|6429.3|6432.6|6429.8|6433|6430.2|6432.1|6429.3|31
1619430060000|2021-04-26 09:41:00|6433|6430.2|6432.6|6429.8|6433|6430.2|6432.6|6429.8|23
1619430070000|2021-04-26 09:41:10|6433|6430.2|6432.1|6429.3|6433|6430.2|6432.1|6429.3|6
1619430080000|2021-04-26 09:41:20|6432.6|6429.8|6432.1|6429.3|6432.6|6429.8|6432|6429.2|93
1619430090000|2021-04-26 09:41:30|6432.6|6429.8|6434.6|6431.8|6435.1|6432.3|6432|6429.2|316
1619430110000|2021-04-26 09:41:50|6434.1|6431.3|6434.1|6431.3|6434.6|6431.8|6434.1|6431.3|37
1619430120000|2021-04-26 09:42:00|6434.6|6431.8|6434.6|6431.8|6434.6|6431.8|6434.6|6431.8|0
1619430150000|2021-04-26 09:42:30|6434.7|6431.9|6436.2|6433.4|6437.2|6434.4|6434.7|6431.9|316
1619430160000|2021-04-26 09:42:40|6436.3|6433.5|6436.7|6433.9|6437.7|6434.9|6436.2|6433.4|165
1619430170000|2021-04-26 09:42:50|6436.2|6433.4|6436.7|6433.9|6437.3|6434.5|6435.7|6432.9|58
1619430180000|2021-04-26 09:43:00|6436.8|6434|6439.7|6436.9|6440.2|6437.4|6436.7|6433.9|25
1619430190000|2021-04-26 09:43:10|6439.6|6436.8|6439.7|6436.9|6440.3|6437.5|6438.3|6435.5|100
1619430200000|2021-04-26 09:43:20|6441.3|6438.5|6441.7|6438.9|6441.7|6438.9|6440.2|6437.4|54
1619430210000|2021-04-26 09:43:30|6441.8|6439|6441.2|6438.4|6442.2|6439.4|6441.2|6438.4|25
1619430220000|2021-04-26 09:43:40|6440.7|6437.9|6441.3|6438.5|6441.7|6438.9|6440.7|6437.9|106
1619430230000|2021-04-26 09:43:50|6441.7|6438.9|6440.7|6437.9|6441.7|6438.9|6440.7|6437.9|171
1619430240000|2021-04-26 09:44:00|6440.2|6437.4|6439.7|6436.9|6440.2|6437.4|6438.2|6435.4|18
1619430250000|2021-04-26 09:44:10|6440.2|6437.4|6439.7|6436.9|6440.2|6437.4|6439.7|6436.9|5
1619430260000|2021-04-26 09:44:20|6439.6|6436.8|6438.8|6436|6439.6|6436.8|6438.7|6435.9|5
1619430270000|2021-04-26 09:44:30|6439.2|6436.4|6440.2|6437.4|6440.7|6437.9|6438.3|6435.5|38
1619430280000|2021-04-26 09:44:40|6440.3|6437.5|6439.7|6436.9|6440.3|6437.5|6439.7|6436.9|14
1619430290000|2021-04-26 09:44:50|6439.3|6436.5|6439.7|6436.9|6439.7|6436.9|6438.8|6436|6
1619430300000|2021-04-26 09:45:00|6440.2|6437.4|6439.3|6436.5|6440.3|6437.5|6439.3|6436.5|28
1619430310000|2021-04-26 09:45:10|6439.7|6436.9|6441.8|6439|6442.3|6439.5|6439.7|6436.9|2229
1619430320000|2021-04-26 09:45:20|6441.9|6439.1|6441.9|6439.1|6442.3|6439.5|6441.8|6439|5
1619430330000|2021-04-26 09:45:30|6441.8|6439|6442.9|6440.1|6442.9|6440.1|6441.8|6439|22
1619430340000|2021-04-26 09:45:40|6443.3|6440.5|6442.3|6439.5|6444.3|6441.5|6442.3|6439.5|27
1619430350000|2021-04-26 09:45:50|6442.8|6440|6444.9|6442.1|6446.9|6444.1|6442.8|6440|168
1619430360000|2021-04-26 09:46:00|6444.4|6441.6|6443.8|6441|6444.9|6442.1|6443.8|6441|75
1619430370000|2021-04-26 09:46:10|6443.3|6440.5|6445.3|6442.5|6445.4|6442.6|6443.3|6440.5|32
1619430380000|2021-04-26 09:46:20|6445.4|6442.6|6447.4|6444.6|6447.4|6444.6|6445.4|6442.6|99
1619430390000|2021-04-26 09:46:30|6447.9|6445.1|6447.4|6444.6|6448.9|6446.1|6447.4|6444.6|51
1619430400000|2021-04-26 09:46:40|6447.8|6445|6448.9|6446.1|6448.9|6446.1|6447.4|6444.6|55
1619430410000|2021-04-26 09:46:50|6449.3|6446.5|6448.5|6445.7|6449.5|6446.7|6448.5|6445.7|1076
1619430420000|2021-04-26 09:47:00|6448|6445.2|6449.5|6446.7|6449.5|6446.7|6448|6445.2|36
1619430430000|2021-04-26 09:47:10|6449.4|6446.6|6448.5|6445.7|6449.5|6446.7|6448.4|6445.6|9
1619430440000|2021-04-26 09:47:20|6449.4|6446.6|6448.5|6445.7|6449.4|6446.6|6447.5|6444.7|19
1619430450000|2021-04-26 09:47:30|6448|6445.2|6447.1|6444.3|6448.5|6445.7|6447|6444.2|52
1619430460000|2021-04-26 09:47:40|6448|6445.2|6447|6444.2|6448.5|6445.7|6446.5|6443.7|10
1619430470000|2021-04-26 09:47:50|6446.5|6443.7|6447|6444.2|6447|6444.2|6445.5|6442.7|7
1619430480000|2021-04-26 09:48:00|6447.4|6444.6|6447|6444.2|6447.4|6444.6|6447|6444.2|3
1619430490000|2021-04-26 09:48:10|6446.5|6443.7|6446|6443.2|6446.5|6443.7|6446|6443.2|9
1619430500000|2021-04-26 09:48:20|||||||||3
1619430510000|2021-04-26 09:48:30|6446.1|6443.3|6445.5|6442.7|6446.5|6443.7|6444.5|6441.7|20
1619430520000|2021-04-26 09:48:40|6446|6443.2|6445.5|6442.7|6446|6443.2|6445.5|6442.7|11
1619430530000|2021-04-26 09:48:50|6445.4|6442.6|6444.5|6441.7|6445.4|6442.6|6444|6441.2|2
1619430540000|2021-04-26 09:49:00|6445|6442.2|6443.5|6440.7|6445|6442.2|6443.5|6440.7|6
1619430550000|2021-04-26 09:49:10|6444|6441.2|6443.5|6440.7|6444|6441.2|6443|6440.2|9
1619430570000|2021-04-26 09:49:30|6444|6441.2|6443.4|6440.6|6444|6441.2|6443|6440.2|2
1619430580000|2021-04-26 09:49:40|6442|6439.2|6442.5|6439.7|6443|6440.2|6442|6439.2|7
1619430590000|2021-04-26 09:49:50|6443|6440.2|6444|6441.2|6444|6441.2|6442.5|6439.7|4
1619430600000|2021-04-26 09:50:00|6443.5|6440.7|6442.5|6439.7|6443.5|6440.7|6442.5|6439.7|221
1619430610000|2021-04-26 09:50:10|6443|6440.2|6442.5|6439.7|6443|6440.2|6442|6439.2|6
1619430620000|2021-04-26 09:50:20|6442|6439.2|6442|6439.2|6442|6439.2|6442|6439.2|2
1619430630000|2021-04-26 09:50:30|6441.5|6438.7|6440.6|6437.8|6441.5|6438.7|6440.5|6437.7|1
1619430640000|2021-04-26 09:50:40|6441|6438.2|6441.5|6438.7|6441.5|6438.7|6441|6438.2|3
1619430650000|2021-04-26 09:50:50|6440.5|6437.7|6441|6438.2|6441|6438.2|6440|6437.2|1
1619430660000|2021-04-26 09:51:00|6441.5|6438.7|6441.5|6438.7|6441.5|6438.7|6441|6438.2|4
1619430670000|2021-04-26 09:51:10|6441.1|6438.3|6441|6438.2|6441.1|6438.3|6441|6438.2|7
1619430680000|2021-04-26 09:51:20|6439.5|6436.7|6439|6436.2|6439.5|6436.7|6439|6436.2|18
1619430690000|2021-04-26 09:51:30|6438.9|6436.1|6438.5|6435.7|6439.5|6436.7|6437.5|6434.7|197
1619430700000|2021-04-26 09:51:40|6439|6436.2|6439|6436.2|6439|6436.2|6439|6436.2|1
1619430710000|2021-04-26 09:51:50|6439.4|6436.6|6440.5|6437.7|6440.5|6437.7|6439|6436.2|20
1619430720000|2021-04-26 09:52:00|6440|6437.2|6441.5|6438.7|6441.5|6438.7|6439.5|6436.7|12
1619430750000|2021-04-26 09:52:30|6441.4|6438.6|6440|6437.2|6441.4|6438.6|6440|6437.2|15
1619430760000|2021-04-26 09:52:40|6439.5|6436.7|6438.5|6435.7|6439.5|6436.7|6437.5|6434.7|20
1619430770000|2021-04-26 09:52:50|6438|6435.2|6438.5|6435.7|6438.5|6435.7|6438|6435.2|16
1619430780000|2021-04-26 09:53:00|6438|6435.2|6437.5|6434.7|6438|6435.2|6437.5|6434.7|0
1619430790000|2021-04-26 09:53:10|6438|6435.2|6438.5|6435.7|6438.5|6435.7|6438|6435.2|1
1619430800000|2021-04-26 09:53:20|6438|6435.2|6438|6435.2|6438|6435.2|6438|6435.2|1
1619430810000|2021-04-26 09:53:30|6438.5|6435.7|6438.6|6435.8|6439.5|6436.7|6438.5|6435.7|19
1619430820000|2021-04-26 09:53:40|6439.5|6436.7|6439.5|6436.7|6439.5|6436.7|6439.5|6436.7|0
1619430830000|2021-04-26 09:53:50|6439|6436.2|6439|6436.2|6439|6436.2|6439|6436.2|1
1619430840000|2021-04-26 09:54:00|6439.5|6436.7|6440|6437.2|6440.5|6437.7|6439.5|6436.7|5
1619430850000|2021-04-26 09:54:10|6440.1|6437.3|6440.6|6437.8|6441.5|6438.7|6440|6437.2|152
1619430860000|2021-04-26 09:54:20|6440.1|6437.3|6441|6438.2|6441|6438.2|6440.1|6437.3|28
1619430870000|2021-04-26 09:54:30|6441.1|6438.3|6440|6437.2|6441.1|6438.3|6440|6437.2|3
1619430880000|2021-04-26 09:54:40|6439.6|6436.8|6439.5|6436.7|6439.6|6436.8|6439.5|6436.7|1
1619430890000|2021-04-26 09:54:50|6438.7|6435.9|6443.6|6440.8|6444.6|6441.8|6438.7|6435.9|353
1619430900000|2021-04-26 09:55:00|6443.1|6440.3|6443.1|6440.3|6444.6|6441.8|6443.1|6440.3|120
1619430910000|2021-04-26 09:55:10|6442.6|6439.8|6441.5|6438.7|6442.6|6439.8|6441|6438.2|180
1619430920000|2021-04-26 09:55:20|6441.6|6438.8|6441.5|6438.7|6441.6|6438.8|6441.5|6438.7|1
1619430930000|2021-04-26 09:55:30|6441.6|6438.8|6441|6438.2|6441.6|6438.8|6441|6438.2|3
1619430940000|2021-04-26 09:55:40|6440.6|6437.8|6440|6437.2|6440.6|6437.8|6440|6437.2|3
1619430950000|2021-04-26 09:55:50|6439.5|6436.7|6439.5|6436.7|6439.6|6436.8|6439.5|6436.7|1
1619430960000|2021-04-26 09:56:00|6439.6|6436.8|6441.1|6438.3|6441.6|6438.8|6439.6|6436.8|9
1619430970000|2021-04-26 09:56:10|6441|6438.2|6440.5|6437.7|6441|6438.2|6440.5|6437.7|0
1619430990000|2021-04-26 09:56:30|6439.6|6436.8|6440|6437.2|6440|6437.2|6439.6|6436.8|2
1619431000000|2021-04-26 09:56:40|6440.5|6437.7|6440|6437.2|6440.5|6437.7|6439.5|6436.7|2
1619431010000|2021-04-26 09:56:50|6440.1|6437.3|6440.6|6437.8|6440.6|6437.8|6440.1|6437.3|1
1619431020000|2021-04-26 09:57:00|6440.5|6437.7|6440.6|6437.8|6440.6|6437.8|6440.5|6437.7|1
1619431030000|2021-04-26 09:57:10|6441.5|6438.7|6441.6|6438.8|6442|6439.2|6441.5|6438.7|2
1619431040000|2021-04-26 09:57:20|6441.5|6438.7|6441.1|6438.3|6441.5|6438.7|6441|6438.2|8
1619431050000|2021-04-26 09:57:30|6441.5|6438.7|6440.1|6437.3|6441.5|6438.7|6440|6437.2|17
1619431060000|2021-04-26 09:57:40|6440|6437.2|6440|6437.2|6440|6437.2|6440|6437.2|0
1619431070000|2021-04-26 09:57:50|6439.6|6436.8|6440|6437.2|6440.1|6437.3|6439.6|6436.8|0
1619431080000|2021-04-26 09:58:00|6439.6|6436.8|6439.6|6436.8|6440.1|6437.3|6439.6|6436.8|2
1619431090000|2021-04-26 09:58:10|6439.5|6436.7|6434.5|6431.7|6439.5|6436.7|6434|6431.2|256
1619431100000|2021-04-26 09:58:20|6435|6432.2|6435|6432.2|6435|6432.2|6433.5|6430.7|33
1619431110000|2021-04-26 09:58:30|6434.5|6431.7|6435|6432.2|6435|6432.2|6434.5|6431.7|1
1619431130000|2021-04-26 09:58:50|6435.5|6432.7|6436.5|6433.7|6436.5|6433.7|6435.5|6432.7|4
1619431140000|2021-04-26 09:59:00|6437|6434.2|6437.5|6434.7|6437.5|6434.7|6437|6434.2|13
1619431150000|2021-04-26 09:59:10|6437.4|6434.6|6437.5|6434.7|6437.5|6434.7|6437|6434.2|1
1619431160000|2021-04-26 09:59:20|6437.4|6434.6|6437.4|6434.6|6437.4|6434.6|6437.4|6434.6|1
1619431170000|2021-04-26 09:59:30|6437|6434.2|6436|6433.2|6437.4|6434.6|6436|6433.2|4
1619431180000|2021-04-26 09:59:40|6436.4|6433.6|6436.5|6433.7|6436.5|6433.7|6436.4|6433.6|4
1619431190000|2021-04-26 09:59:50|6436.4|6433.6|6436.4|6433.6|6436.4|6433.6|6436.4|6433.6|1
1619431200000|2021-04-26 10:00:00|6436|6433.2|6435|6432.2|6436|6433.2|6435|6432.2|9
1619431210000|2021-04-26 10:00:10|6434.5|6431.7|6434.5|6431.7|6434.5|6431.7|6434|6431.2|8
1619431220000|2021-04-26 10:00:20|6434.4|6431.6|6433.5|6430.7|6434.4|6431.6|6433.4|6430.6|11
1619431230000|2021-04-26 10:00:30|6434.5|6431.7|6434.5|6431.7|6434.5|6431.7|6434.5|6431.7|10
1619431240000|2021-04-26 10:00:40|6435.4|6432.6|6435.5|6432.7|6435.5|6432.7|6435.4|6432.6|4
1619431250000|2021-04-26 10:00:50|6436|6433.2|6436|6433.2|6436.5|6433.7|6436|6433.2|16
1619431260000|2021-04-26 10:01:00|6435.5|6432.7|6435.5|6432.7|6435.5|6432.7|6435.5|6432.7|1
1619431270000|2021-04-26 10:01:10|6435.4|6432.6|6435.5|6432.7|6435.5|6432.7|6435|6432.2|17
1619431280000|2021-04-26 10:01:20|6435|6432.2|6435|6432.2|6435|6432.2|6435|6432.2|1
1619431290000|2021-04-26 10:01:30|6434.5|6431.7|6434.4|6431.6|6434.5|6431.7|6434.4|6431.6|1
1619431300000|2021-04-26 10:01:40|6433.3|6430.5|6430.5|6427.7|6433.3|6430.5|6429|6426.2|275
1619431310000|2021-04-26 10:01:50|6430.4|6427.6|6431.5|6428.7|6431.5|6428.7|6430|6427.2|126
1619431320000|2021-04-26 10:02:00|6433|6430.2|6434.9|6432.1|6436|6433.2|6433|6430.2|296
1619431330000|2021-04-26 10:02:10|6434.5|6431.7|6432.9|6430.1|6434.5|6431.7|6432.9|6430.1|201
1619431340000|2021-04-26 10:02:20|6432.4|6429.6|6432.4|6429.6|6432.4|6429.6|6432.4|6429.6|5
1619431350000|2021-04-26 10:02:30|6431.9|6429.1|6430.4|6427.6|6431.9|6429.1|6429.4|6426.6|128
1619431360000|2021-04-26 10:02:40|6430.9|6428.1|6429.9|6427.1|6430.9|6428.1|6429.9|6427.1|63
1619431370000|2021-04-26 10:02:50|6430.3|6427.5|6430.4|6427.6|6430.4|6427.6|6429.9|6427.1|3
1619431380000|2021-04-26 10:03:00|6429.9|6427.1|6430.9|6428.1|6430.9|6428.1|6429.9|6427.1|6
1619431390000|2021-04-26 10:03:10|6430.8|6428|6430.9|6428.1|6431.4|6428.6|6429.9|6427.1|63
1619431400000|2021-04-26 10:03:20|||||||||1
1619431410000|2021-04-26 10:03:30|6430.4|6427.6|6428.4|6425.6|6430.4|6427.6|6427.4|6424.6|336
1619431420000|2021-04-26 10:03:40|6427.9|6425.1|6428.9|6426.1|6429.4|6426.6|6427.9|6425.1|9
1619431430000|2021-04-26 10:03:50|6427.4|6424.6|6427.4|6424.6|6427.4|6424.6|6427.4|6424.6|5
1619431440000|2021-04-26 10:04:00|6427.9|6425.1|6426.9|6424.1|6427.9|6425.1|6426.4|6423.6|58
1619431450000|2021-04-26 10:04:10|6426.4|6423.6|6427.4|6424.6|6427.4|6424.6|6426.4|6423.6|5
1619431460000|2021-04-26 10:04:20|6427.9|6425.1|6428.4|6425.6|6428.4|6425.6|6427.4|6424.6|16
1619431470000|2021-04-26 10:04:30|6428.6|6425.8|6433.9|6431.1|6434.4|6431.6|6428.6|6425.8|512
1619431480000|2021-04-26 10:04:40|6434|6431.2|6436|6433.2|6436|6433.2|6434|6431.2|108
1619431490000|2021-04-26 10:04:50|6436.5|6433.7|6435.5|6432.7|6436.5|6433.7|6435.5|6432.7|23
1619431500000|2021-04-26 10:05:00|6436|6433.2|6435.5|6432.7|6436.5|6433.7|6435.5|6432.7|4
1619431510000|2021-04-26 10:05:10|6435.4|6432.6|6435.4|6432.6|6436|6433.2|6434.5|6431.7|37
1619431520000|2021-04-26 10:05:20|6435.5|6432.7|6434.9|6432.1|6435.5|6432.7|6434.5|6431.7|12
1619431530000|2021-04-26 10:05:30|6435|6432.2|6434.9|6432.1|6435|6432.2|6434.9|6432.1|0
1619431540000|2021-04-26 10:05:40|6434.5|6431.7|6434.4|6431.6|6434.5|6431.7|6434.4|6431.6|1
1619431550000|2021-04-26 10:05:50|6434.5|6431.7|6434.5|6431.7|6434.5|6431.7|6434.5|6431.7|0
1619431560000|2021-04-26 10:06:00|6434.9|6432.1|6435.5|6432.7|6435.5|6432.7|6434.9|6432.1|3
1619431570000|2021-04-26 10:06:10|6436.4|6433.6|6439.4|6436.6|6439.5|6436.7|6436|6433.2|76
1619431580000|2021-04-26 10:06:20|6439|6436.2|6439|6436.2|6439.9|6437.1|6438.5|6435.7|33
1619431590000|2021-04-26 10:06:30|6439.5|6436.7|6440|6437.2|6442|6439.2|6439.5|6436.7|34
1619431600000|2021-04-26 10:06:40|||||||||1
1619431610000|2021-04-26 10:06:50|6439.6|6436.8|6441|6438.2|6441.5|6438.7|6439.6|6436.8|267
1619431620000|2021-04-26 10:07:00|6441.5|6438.7|6442|6439.2|6442.5|6439.7|6441.5|6438.7|15
1619431630000|2021-04-26 10:07:10|6441.5|6438.7|6441.5|6438.7|6442|6439.2|6441.5|6438.7|4
1619431640000|2021-04-26 10:07:20|6440.6|6437.8|6440.1|6437.3|6440.6|6437.8|6439.5|6436.7|7
1619431650000|2021-04-26 10:07:30|6440|6437.2|6440.5|6437.7|6440.6|6437.8|6440|6437.2|0
1619431660000|2021-04-26 10:07:40|6439.5|6436.7|6437.6|6434.8|6440.6|6437.8|6435.5|6432.7|100
1619431670000|2021-04-26 10:07:50|6438|6435.2|6439|6436.2|6439.6|6436.8|6438|6435.2|103
1619431680000|2021-04-26 10:08:00|6439.5|6436.7|6441|6438.2|6441|6438.2|6439.5|6436.7|1
1619431690000|2021-04-26 10:08:10|6441.5|6438.7|6441.5|6438.7|6441.5|6438.7|6441.5|6438.7|0
1619431700000|2021-04-26 10:08:20|6441|6438.2|6441.5|6438.7|6441.5|6438.7|6441|6438.2|0
1619431710000|2021-04-26 10:08:30|6440.5|6437.7|6440.5|6437.7|6440.6|6437.8|6440.5|6437.7|0
1619431720000|2021-04-26 10:08:40|6440.6|6437.8|6441|6438.2|6441|6438.2|6440.6|6437.8|0
1619431730000|2021-04-26 10:08:50|6440.9|6438.1|6439.6|6436.8|6440.9|6438.1|6439.6|6436.8|2
1619431740000|2021-04-26 10:09:00|6440|6437.2|6439.5|6436.7|6440|6437.2|6439.5|6436.7|43
1619431750000|2021-04-26 10:09:10|6439|6436.2|6439|6436.2|6439|6436.2|6438.5|6435.7|3
1619431770000|2021-04-26 10:09:30|6438|6435.2|6438.1|6435.3|6438.1|6435.3|6438|6435.2|17
1619431780000|2021-04-26 10:09:40|6437.6|6434.8|6437.5|6434.7|6437.6|6434.8|6437|6434.2|7
1619431790000|2021-04-26 10:09:50|6437.6|6434.8|6437.6|6434.8|6437.6|6434.8|6437.6|6434.8|0
1619431810000|2021-04-26 10:10:10|6437.5|6434.7|6434|6431.2|6437.6|6434.8|6433.9|6431.1|320
1619431820000|2021-04-26 10:10:20|6433.9|6431.1|6433.9|6431.1|6434|6431.2|6432.4|6429.6|1
1619431830000|2021-04-26 10:10:30|6433.4|6430.6|6433.5|6430.7|6433.5|6430.7|6432.9|6430.1|13
1619431840000|2021-04-26 10:10:40|6433.4|6430.6|6434.5|6431.7|6434.5|6431.7|6433.4|6430.6|1
1619431850000|2021-04-26 10:10:50|6434.4|6431.6|6437.9|6435.1|6438.4|6435.6|6434.4|6431.6|116
1619431860000|2021-04-26 10:11:00|6438.4|6435.6|6437|6434.2|6438.4|6435.6|6437|6434.2|33
1619431870000|2021-04-26 10:11:10|6437.4|6434.6|6437.5|6434.7|6437.5|6434.7|6437.4|6434.6|1
1619431880000|2021-04-26 10:11:20|6436.5|6433.7|6435|6432.2|6436.5|6433.7|6434.9|6432.1|9
1619431890000|2021-04-26 10:11:30|6434.9|6432.1|6434.9|6432.1|6434.9|6432.1|6434.9|6432.1|0
1619431900000|2021-04-26 10:11:40|6434.5|6431.7|6435.5|6432.7|6435.5|6432.7|6434.5|6431.7|0
1619431910000|2021-04-26 10:11:50|6437|6434.2|6435.9|6433.1|6437.5|6434.7|6435.9|6433.1|47
1619431920000|2021-04-26 10:12:00|6436|6433.2|6434.5|6431.7|6436|6433.2|6434.4|6431.6|3
1619431930000|2021-04-26 10:12:10|6434|6431.2|6433.4|6430.6|6434.4|6431.6|6433.4|6430.6|51
1619431940000|2021-04-26 10:12:20|6432.9|6430.1|6431.4|6428.6|6432.9|6430.1|6429.5|6426.7|116
1619431960000|2021-04-26 10:12:40|6431.5|6428.7|6431.5|6428.7|6431.5|6428.7|6430.9|6428.1|30
1619431970000|2021-04-26 10:12:50|6432.9|6430.1|6433|6430.2|6433|6430.2|6432.5|6429.7|11
1619431980000|2021-04-26 10:13:00|6433.5|6430.7|6432.9|6430.1|6433.5|6430.7|6431.9|6429.1|3
1619431990000|2021-04-26 10:13:10|6432.4|6429.6|6432.4|6429.6|6432.4|6429.6|6432.4|6429.6|2
1619432000000|2021-04-26 10:13:20|6432.9|6430.1|6432.9|6430.1|6432.9|6430.1|6432.9|6430.1|0
1619432010000|2021-04-26 10:13:30|6433.4|6430.6|6433.9|6431.1|6433.9|6431.1|6433.4|6430.6|16
1619432020000|2021-04-26 10:13:40|6434|6431.2|6434|6431.2|6434.4|6431.6|6433.4|6430.6|1
1619432030000|2021-04-26 10:13:50|6433.9|6431.1|6434|6431.2|6434|6431.2|6433.9|6431.1|2
1619432040000|2021-04-26 10:14:00|6434.4|6431.6|6433.9|6431.1|6434.5|6431.7|6433.9|6431.1|0
1619432050000|2021-04-26 10:14:10|6433.4|6430.6|6431.5|6428.7|6433.4|6430.6|6428.9|6426.1|185
1619432060000|2021-04-26 10:14:20|6431.4|6428.6|6430.5|6427.7|6431.4|6428.6|6430.4|6427.6|29
1619432070000|2021-04-26 10:14:30|6430.9|6428.1|6431.5|6428.7|6431.5|6428.7|6430.4|6427.6|4
1619432080000|2021-04-26 10:14:40|6431.4|6428.6|6433.5|6430.7|6433.5|6430.7|6431.4|6428.6|21
1619432100000|2021-04-26 10:15:00|6433|6430.2|6432.9|6430.1|6433|6430.2|6432.4|6429.6|29
1619432110000|2021-04-26 10:15:10|6433|6430.2|6433.4|6430.6|6433.4|6430.6|6433|6430.2|2
1619432120000|2021-04-26 10:15:20|6432.9|6430.1|6432.9|6430.1|6432.9|6430.1|6432.9|6430.1|0
1619432130000|2021-04-26 10:15:30|6432.4|6429.6|6431.5|6428.7|6432.9|6430.1|6431.5|6428.7|0
1619432140000|2021-04-26 10:15:40|6431.4|6428.6|6429.9|6427.1|6431.5|6428.7|6429.9|6427.1|96
1619432150000|2021-04-26 10:15:50|6429.5|6426.7|6430.4|6427.6|6430.4|6427.6|6429.5|6426.7|4
1619432160000|2021-04-26 10:16:00|6429.9|6427.1|6429.9|6427.1|6429.9|6427.1|6429.9|6427.1|0
1619432170000|2021-04-26 10:16:10|6429.8|6427|6429.5|6426.7|6429.8|6427|6427.9|6425.1|698
1619432180000|2021-04-26 10:16:20|6429.4|6426.6|6429.5|6426.7|6429.5|6426.7|6429.4|6426.6|30
1619432190000|2021-04-26 10:16:30|6429.9|6427.1|6431.9|6429.1|6432|6429.2|6429.9|6427.1|32
1619432200000|2021-04-26 10:16:40|6431.4|6428.6|6431.4|6428.6|6431.4|6428.6|6431.4|6428.6|3
1619432210000|2021-04-26 10:16:50|6431.8|6429|6431.9|6429.1|6431.9|6429.1|6431.8|6429|3
1619432220000|2021-04-26 10:17:00|6430.9|6428.1|6430.9|6428.1|6431.4|6428.6|6430.3|6427.5|152
1619432230000|2021-04-26 10:17:10|6431.4|6428.6|6433.3|6430.5|6433.3|6430.5|6431.4|6428.6|17
1619432240000|2021-04-26 10:17:20|6432.8|6430|6433.4|6430.6|6433.4|6430.6|6432.8|6430|2
1619432250000|2021-04-26 10:17:30|6433.8|6431|6433.4|6430.6|6433.9|6431.1|6433.4|6430.6|23
1619432260000|2021-04-26 10:17:40|6432.4|6429.6|6433.4|6430.6|6434.4|6431.6|6432.4|6429.6|7
1619432270000|2021-04-26 10:17:50|6432.4|6429.6|6433.8|6431|6434.4|6431.6|6432.4|6429.6|37
1619432280000|2021-04-26 10:18:00|6433.9|6431.1|6433.8|6431|6433.9|6431.1|6433.8|6431|1
1619432290000|2021-04-26 10:18:10|6433.3|6430.5|6432.9|6430.1|6433.3|6430.5|6432.4|6429.6|0
1619432300000|2021-04-26 10:18:20|6432.4|6429.6|6432.9|6430.1|6432.9|6430.1|6432.4|6429.6|0
1619432310000|2021-04-26 10:18:30|6433.4|6430.6|6432.9|6430.1|6433.4|6430.6|6432.9|6430.1|0
1619432320000|2021-04-26 10:18:40|6432.4|6429.6|6432.4|6429.6|6432.4|6429.6|6432.4|6429.6|0
1619432330000|2021-04-26 10:18:50|6431.4|6428.6|6431.4|6428.6|6431.4|6428.6|6430.9|6428.1|5
1619432340000|2021-04-26 10:19:00|6432.4|6429.6|6432.3|6429.5|6432.4|6429.6|6431.8|6429|4
1619432350000|2021-04-26 10:19:10|6432.4|6429.6|6430.8|6428|6432.8|6430|6430.3|6427.5|80
1619432360000|2021-04-26 10:19:20|6430.3|6427.5|6430.4|6427.6|6430.4|6427.6|6430.3|6427.5|3
1619432370000|2021-04-26 10:19:30|6430.3|6427.5|6429.9|6427.1|6430.3|6427.5|6429.8|6427|11
1619432380000|2021-04-26 10:19:40|6430.3|6427.5|6429.3|6426.5|6430.4|6427.5|6428.9|6426.1|126
1619432390000|2021-04-26 10:19:50|6429.8|6427|6429.9|6427.1|6430.8|6428|6429.8|6427|6
1619432400000|2021-04-26 10:20:00|6430.3|6427.5|6427.4|6424.6|6430.3|6427.5|6427.4|6424.6|5
1619432410000|2021-04-26 10:20:10|6427.8|6425|6428.3|6425.5|6428.4|6425.6|6427.8|6425|3
1619432420000|2021-04-26 10:20:20|6427.8|6425|6428.9|6426.1|6428.9|6426.1|6427.8|6425|2
1619432430000|2021-04-26 10:20:30|6428.8|6426|6431.3|6428.5|6431.4|6428.6|6428.8|6426|50
1619432440000|2021-04-26 10:20:40|6431.4|6428.6|6430.8|6428|6431.4|6428.6|6430.8|6428|5
1619432450000|2021-04-26 10:20:50|6430.4|6427.6|6430.9|6428.1|6430.9|6428.1|6430.4|6427.6|1
1619432460000|2021-04-26 10:21:00|6431.3|6428.5|6432.8|6430|6432.9|6430.1|6431.3|6428.5|10
1619432470000|2021-04-26 10:21:10|6432.9|6430.1|6432.9|6430.1|6433.3|6430.5|6432.8|6430|7
1619432480000|2021-04-26 10:21:20|6432.8|6430|6432.8|6430|6432.9|6430.1|6432.4|6429.6|0
1619432490000|2021-04-26 10:21:30|6432.4|6429.6|6428.4|6425.6|6432.4|6429.6|6428.3|6425.5|33
1619432500000|2021-04-26 10:21:40|6428.8|6426|6429.4|6426.6|6429.8|6427|6428.3|6425.5|155
1619432510000|2021-04-26 10:21:50|6430.4|6427.6|6431.4|6428.6|6431.9|6429.1|6430.4|6427.6|7
1619432520000|2021-04-26 10:22:00|6431.8|6429|6431.3|6428.5|6431.8|6429|6430.8|6428|2
1619432530000|2021-04-26 10:22:10|6430.8|6428|6433.8|6431|6434.4|6431.6|6430.8|6428|77
1619432540000|2021-04-26 10:22:20|6434.4|6431.6|6438.3|6435.5|6438.3|6435.5|6434.4|6431.6|63
1619432550000|2021-04-26 10:22:30|6437.4|6434.6|6433.9|6431.1|6438.3|6435.5|6433.9|6431.1|104
1619432560000|2021-04-26 10:22:40|6434.8|6432|6437.3|6434.5|6437.3|6434.5|6434.8|6432|14
1619432570000|2021-04-26 10:22:50|6436.8|6434|6436.8|6434|6436.9|6434.1|6436.3|6433.5|17
1619432580000|2021-04-26 10:23:00|6437.3|6434.5|6439.3|6436.5|6439.4|6436.6|6436.8|6434|4
1619432590000|2021-04-26 10:23:10|6440.8|6438|6439.3|6436.5|6440.8|6438|6438.8|6436|17
1619432600000|2021-04-26 10:23:20|6438.8|6436|6440.3|6437.5|6440.3|6437.5|6438.8|6436|3
1619432610000|2021-04-26 10:23:30|6439.8|6437|6439.8|6437|6439.8|6437|6439.8|6437|0
1619432620000|2021-04-26 10:23:40|6439.3|6436.5|6438.3|6435.5|6439.3|6436.5|6438.3|6435.5|2
1619432630000|2021-04-26 10:23:50|6437.7|6434.9|6436.4|6433.6|6437.7|6434.9|6435.4|6432.6|8
1619432640000|2021-04-26 10:24:00|6435.8|6433|6436.3|6433.5|6436.3|6433.5|6435.8|6433|3
1619432650000|2021-04-26 10:24:10|6435.8|6433|6434.3|6431.5|6435.8|6433|6433.3|6430.5|79
1619432660000|2021-04-26 10:24:20|6434.4|6431.6|6434.8|6432|6434.8|6432|6434.4|6431.6|0
1619432670000|2021-04-26 10:24:30|6434.3|6431.5|6434.8|6432|6434.8|6432|6434.3|6431.5|9
1619432680000|2021-04-26 10:24:40|6434.3|6431.5|6433.8|6431|6434.3|6431.5|6433.4|6430.6|54
1619432690000|2021-04-26 10:24:50|6434.4|6431.6|6433.9|6431.1|6434.8|6432|6433.8|6431|22
1619432700000|2021-04-26 10:25:00|6434.3|6431.5|6434.4|6431.6|6434.4|6431.6|6433.8|6431|1
1619432710000|2021-04-26 10:25:10|6434.8|6432|6435.3|6432.5|6435.3|6432.5|6434.8|6432|3
1619432720000|2021-04-26 10:25:20|6436.3|6433.5|6437.4|6434.6|6437.4|6434.6|6436.3|6433.5|23
1619432730000|2021-04-26 10:25:30|6435.8|6433|6434.8|6432|6436.3|6433.5|6434.4|6431.6|67
1619432740000|2021-04-26 10:25:40|6434.4|6431.6|6434.9|6432.1|6434.9|6432.1|6434.4|6431.6|0
1619432750000|2021-04-26 10:25:50|6434.4|6431.6|6433.4|6430.6|6434.4|6431.6|6433.3|6430.5|2
1619432770000|2021-04-26 10:26:10|6434.3|6431.5|6434.8|6432|6435.3|6432.5|6434.3|6431.5|5
1619432780000|2021-04-26 10:26:20|||||||||1
1619432790000|2021-04-26 10:26:30|6435.3|6432.5|6435.3|6432.5|6435.3|6432.5|6435.3|6432.5|2
1619432800000|2021-04-26 10:26:40|6435.4|6432.6|6436.3|6433.5|6436.3|6433.5|6435.4|6432.6|0
1619432810000|2021-04-26 10:26:50|6435.9|6433.1|6435.9|6433.1|6435.9|6433.1|6435.9|6433.1|2
1619432820000|2021-04-26 10:27:00|6436.3|6433.5|6435.8|6433|6436.3|6433.5|6435.8|6433|16
1619432830000|2021-04-26 10:27:10|6436.3|6433.5|6436.3|6433.5|6436.3|6433.5|6436.3|6433.5|29
1619432840000|2021-04-26 10:27:20|6435.8|6433|6435.8|6433|6435.8|6433|6435.8|6433|0
1619432850000|2021-04-26 10:27:30|6435.9|6433.1|6435.9|6433.1|6436.3|6433.5|6435.8|6433|1
1619432860000|2021-04-26 10:27:40|6436.8|6434|6436.8|6434|6436.8|6434|6435.8|6433|4
1619432870000|2021-04-26 10:27:50|6436.9|6434.1|6436.8|6434|6436.9|6434.1|6436.8|6434|2
1619432880000|2021-04-26 10:28:00|6436.5|6433.7|6438.8|6436|6438.9|6436.1|6436.5|6433.7|2
1619432890000|2021-04-26 10:28:10|6438.3|6435.5|6439.9|6437.1|6439.9|6437.1|6438.3|6435.5|1
1619432900000|2021-04-26 10:28:20|6440.8|6438|6438.8|6436|6440.8|6438|6438.8|6436|2
1619432910000|2021-04-26 10:28:30|6438.9|6436.1|6438.9|6436.1|6438.9|6436.1|6438.8|6436|0
1619432920000|2021-04-26 10:28:40|6438.8|6436|6438.8|6436|6438.9|6436.1|6438.4|6435.6|16
1619432930000|2021-04-26 10:28:50|6438.3|6435.5|6438.3|6435.5|6438.3|6435.5|6438.3|6435.5|4
1619432940000|2021-04-26 10:29:00|6438.8|6436|6438.8|6436|6439.3|6436.5|6438.3|6435.5|16
1619432950000|2021-04-26 10:29:10|6438.7|6435.9|6437.8|6435|6438.7|6435.9|6436.8|6434|8
1619432960000|2021-04-26 10:29:20|||||||||25
1619432970000|2021-04-26 10:29:30|6437.3|6434.5|6437.4|6434.6|6437.8|6435|6437.3|6434.5|12
1619432980000|2021-04-26 10:29:40|6437.8|6435|6437.9|6435.1|6437.9|6435.1|6437.8|6435|0
1619432990000|2021-04-26 10:29:50|6438.8|6436|6440.8|6438|6441.4|6438.6|6438.8|6436|8
1619433000000|2021-04-26 10:30:00|6440.3|6437.5|6440.3|6437.5|6440.4|6437.6|6439.8|6437|2
1619433010000|2021-04-26 10:30:10|6439.8|6437|6438.9|6436.1|6439.8|6437|6438.9|6436.1|0
1619433040000|2021-04-26 10:30:40|6439.3|6436.5|6439.4|6436.6|6440.4|6437.6|6439.3|6436.5|3
1619433050000|2021-04-26 10:30:50|6438.8|6436|6438.4|6435.6|6438.9|6436.1|6437.9|6435.1|4
1619433060000|2021-04-26 10:31:00|6438.3|6435.5|6438.8|6436|6438.8|6436|6438.3|6435.5|1
1619433080000|2021-04-26 10:31:20|6439.4|6436.6|6439.3|6436.5|6439.4|6436.6|6438.9|6436.1|4
1619433090000|2021-04-26 10:31:30|6438.9|6436.1|6439.8|6437|6439.8|6437|6438.9|6436.1|0
1619433100000|2021-04-26 10:31:40|6439.3|6436.5|6438.8|6436|6439.3|6436.5|6438.8|6436|27
1619433110000|2021-04-26 10:31:50|6439.4|6436.6|6439.9|6437.1|6439.9|6437.1|6439.4|6436.6|13
1619433120000|2021-04-26 10:32:00|6440.3|6437.5|6442.9|6440.1|6443.4|6440.6|6440.3|6437.5|38
1619433130000|2021-04-26 10:32:10|6442.8|6440|6442.8|6440|6443.4|6440.6|6442.4|6439.6|18
1619433140000|2021-04-26 10:32:20|6441.9|6439.1|6441.9|6439.1|6441.9|6439.1|6441.4|6438.6|6
1619433160000|2021-04-26 10:32:40|6442.3|6439.5|6441.9|6439.1|6442.3|6439.5|6441.9|6439.1|1
1619433180000|2021-04-26 10:33:00|6441.8|6439|6441.4|6438.6|6441.8|6439|6441.4|6438.6|0
1619433190000|2021-04-26 10:33:10|6441.3|6438.5|6439.8|6437|6441.3|6438.5|6438.8|6436|35
1619433200000|2021-04-26 10:33:20|6439.9|6437.1|6438.3|6435.5|6439.9|6437.1|6437.8|6435|9
1619433210000|2021-04-26 10:33:30|6437.9|6435.1|6437.9|6435.1|6437.9|6435.1|6437.9|6435.1|0
1619433220000|2021-04-26 10:33:40|6438.3|6435.5|6437.9|6435.1|6438.3|6435.5|6436.4|6433.6|1
1619433230000|2021-04-26 10:33:50|6437.8|6435|6436.4|6433.6|6437.8|6435|6436.4|6433.6|0
1619433240000|2021-04-26 10:34:00|6437.3|6434.5|6435.8|6433|6437.3|6434.5|6435.8|6433|16
1619433250000|2021-04-26 10:34:10|6437.2|6434.4|6436.9|6434.1|6437.2|6434.4|6436.4|6433.6|8
1619433260000|2021-04-26 10:34:20|6436.8|6434|6436.8|6434|6436.8|6434|6436.8|6434|0
1619433270000|2021-04-26 10:34:30|6436.4|6433.6|6439.8|6437|6440.4|6437.6|6436.4|6433.6|159
1619433280000|2021-04-26 10:34:40|6439.9|6437.1|6441.8|6439|6442.4|6439.6|6439.9|6437.1|6
1619433290000|2021-04-26 10:34:50|6441.9|6439.1|6441.3|6438.5|6441.9|6439.1|6441.3|6438.5|5
1619433300000|2021-04-26 10:35:00|6440.8|6438|6440.9|6438.1|6441.3|6438.5|6440.8|6438|2
1619433310000|2021-04-26 10:35:10|6440.8|6438|6443.8|6441|6443.8|6441|6440.8|6438|4
1619433320000|2021-04-26 10:35:20|6443.3|6440.5|6443.3|6440.5|6443.3|6440.5|6443.3|6440.5|0
1619433330000|2021-04-26 10:35:30|6442.8|6440|6442.9|6440.1|6442.9|6440.1|6442.8|6440|0
1619433340000|2021-04-26 10:35:40|6443.8|6441|6443.8|6441|6443.8|6441|6443.4|6440.6|0
1619433350000|2021-04-26 10:35:50|6444.3|6441.5|6444.3|6441.5|6444.3|6441.5|6444.3|6441.5|1
1619433360000|2021-04-26 10:36:00|6443.8|6441|6444.4|6441.6|6444.4|6441.6|6443.3|6440.5|3
1619433370000|2021-04-26 10:36:10|6444.8|6442|6443.9|6441.1|6444.8|6442|6443.8|6441|1
1619433380000|2021-04-26 10:36:20|6444.4|6441.6|6444.4|6441.6|6444.4|6441.6|6444.4|6441.6|0
1619433390000|2021-04-26 10:36:30|6444.3|6441.5|6443.8|6441|6444.3|6441.5|6443.4|6440.6|0
1619433400000|2021-04-26 10:36:40|6443.4|6440.6|6441.3|6438.5|6443.4|6440.6|6441.3|6438.5|34
1619433410000|2021-04-26 10:36:50|6440.8|6438|6444.4|6441.6|6444.4|6441.6|6440.8|6438|20
1619433420000|2021-04-26 10:37:00|6443.8|6441|6443.8|6441|6443.9|6441.1|6443.8|6441|23
1619433430000|2021-04-26 10:37:10|6442.8|6440|6442.9|6440.1|6442.9|6440.1|6442.8|6440|3
1619433450000|2021-04-26 10:37:30|6441.8|6439|6440.9|6438.1|6441.8|6439|6440.9|6438.1|3
1619433460000|2021-04-26 10:37:40|6441.4|6438.6|6442.4|6439.6|6443.4|6440.6|6441.4|6438.6|36
1619433470000|2021-04-26 10:37:50|6441.9|6439.1|6442.9|6440.1|6442.9|6440.1|6440.9|6438.1|3
1619433480000|2021-04-26 10:38:00|6441.9|6439.1|6441.8|6439|6441.9|6439.1|6441.8|6439|2
1619433490000|2021-04-26 10:38:10|6441.3|6438.5|6440.9|6438.1|6441.3|6438.5|6440.9|6438.1|1
1619433500000|2021-04-26 10:38:20|6441.9|6439.1|6441.9|6439.1|6441.9|6439.1|6441.9|6439.1|3
1619433510000|2021-04-26 10:38:30|6441.3|6438.5|6440.4|6437.6|6441.3|6438.5|6440.4|6437.6|0
1619433520000|2021-04-26 10:38:40|6440.9|6438.1|6440.9|6438.1|6440.9|6438.1|6440.9|6438.1|1
1619433530000|2021-04-26 10:38:50|||||||||101
1619433560000|2021-04-26 10:39:20|6440.8|6438|6440.4|6437.6|6441.4|6438.6|6440.4|6437.6|2
1619433570000|2021-04-26 10:39:30|||||||||11
1619433590000|2021-04-26 10:39:50|6440.9|6438.1|6445.4|6442.6|6445.9|6443.1|6440.9|6438.1|70
1619433600000|2021-04-26 10:40:00|6444.9|6442.1|6444.3|6441.5|6444.9|6442.1|6444.3|6441.5|3
1619433610000|2021-04-26 10:40:10|6443.9|6441.1|6441.9|6439.1|6443.9|6441.1|6441.4|6438.6|20
1619433620000|2021-04-26 10:40:20|6442.4|6439.6|6442.9|6440.1|6443.4|6440.6|6442.4|6439.6|10
1619433630000|2021-04-26 10:40:30|6443.4|6440.6|6443.4|6440.6|6443.4|6440.6|6442.9|6440.1|3
1619433640000|2021-04-26 10:40:40|6442.9|6440.1|6442.9|6440.1|6442.9|6440.1|6442.9|6440.1|1
1619433650000|2021-04-26 10:40:50|6442.4|6439.6|6442.3|6439.5|6443.8|6441|6442.3|6439.5|34
1619433660000|2021-04-26 10:41:00|6441.8|6439|6441.3|6438.5|6441.8|6439|6441.3|6438.5|0
1619433680000|2021-04-26 10:41:20|6441.8|6439|6442.3|6439.5|6442.3|6439.5|6441.8|6439|2
1619433690000|2021-04-26 10:41:30|6442.8|6440|6442.8|6440|6442.8|6440|6442.8|6440|0
1619433710000|2021-04-26 10:41:50|6442.3|6439.5|6442.8|6440|6442.8|6440|6442.3|6439.5|0
1619433720000|2021-04-26 10:42:00|6442.3|6439.5|6442.8|6440|6444.8|6442|6442.3|6439.5|23
1619433730000|2021-04-26 10:42:10|6443.3|6440.5|6443.3|6440.5|6443.3|6440.5|6443.3|6440.5|3
1619433760000|2021-04-26 10:42:40|6444.8|6442|6443.8|6441|6444.8|6442|6443.8|6441|3
1619433770000|2021-04-26 10:42:50|6443.4|6440.6|6442.8|6440|6443.4|6440.6|6442.3|6439.5|20
1619433780000|2021-04-26 10:43:00|6442.3|6439.5|6442.8|6440|6442.8|6440|6442.3|6439.5|3
1619433790000|2021-04-26 10:43:10|6443.3|6440.5|6444.8|6442|6444.8|6442|6442.8|6440|2
1619433800000|2021-04-26 10:43:20|6443.8|6441|6444.3|6441.5|6444.3|6441.5|6443.8|6441|0
1619433810000|2021-04-26 10:43:30|6444.8|6442|6445.8|6443|6445.8|6443|6444.8|6442|3
1619433820000|2021-04-26 10:43:40|6445.3|6442.5|6445.3|6442.5|6445.3|6442.5|6445.3|6442.5|4
1619433830000|2021-04-26 10:43:50|6444.8|6442|6446.3|6443.5|6448.3|6445.5|6444.3|6441.5|81
1619433840000|2021-04-26 10:44:00|6445.8|6443|6446.8|6444|6448.3|6445.5|6445.8|6443|122
1619433850000|2021-04-26 10:44:10|6446.3|6443.5|6446.3|6443.5|6446.8|6444|6446.3|6443.5|2
1619433860000|2021-04-26 10:44:20|6445.8|6443|6445.8|6443|6445.8|6443|6445.8|6443|1
1619433870000|2021-04-26 10:44:30|6445.3|6442.5|6445.3|6442.5|6445.3|6442.5|6444.8|6442|0
1619433880000|2021-04-26 10:44:40|6444.8|6442|6444.8|6442|6444.8|6442|6444.8|6442|1
1619433890000|2021-04-26 10:44:50|6444.3|6441.5|6444.3|6441.5|6444.3|6441.5|6443.8|6441|1
1619433900000|2021-04-26 10:45:00|6443.3|6440.5|6443.8|6441|6443.8|6441|6443.3|6440.5|0
1619433910000|2021-04-26 10:45:10|6443.3|6440.5|6442.8|6440|6443.3|6440.5|6442.8|6440|3
1619433920000|2021-04-26 10:45:20|6442.3|6439.5|6442.3|6439.5|6442.3|6439.5|6442.3|6439.5|3
1619433930000|2021-04-26 10:45:30|6442.8|6440|6442.8|6440|6442.8|6440|6442.8|6440|0
1619433940000|2021-04-26 10:45:40|6442.3|6439.5|6442.3|6439.5|6442.3|6439.5|6442.3|6439.5|0
1619433960000|2021-04-26 10:46:00|6440.8|6438|6441.8|6439|6441.8|6439|6440.8|6438|4
1619433970000|2021-04-26 10:46:10|6441.3|6438.5|6441.3|6438.5|6441.3|6438.5|6441.3|6438.5|0
1619433980000|2021-04-26 10:46:20|6440.9|6438.1|6440.3|6437.5|6440.9|6438.1|6439.8|6437|3
1619433990000|2021-04-26 10:46:30|6439.8|6437|6439.3|6436.5|6439.8|6437|6439.3|6436.5|2
1619434000000|2021-04-26 10:46:40|6439.8|6437|6439.8|6437|6439.8|6437|6439.8|6437|0
1619434010000|2021-04-26 10:46:50|6440.3|6437.5|6439.8|6437|6440.3|6437.5|6439.8|6437|2
1619434020000|2021-04-26 10:47:00|6439.9|6437.1|6440.3|6437.5|6440.3|6437.5|6439.9|6437.1|2
1619434030000|2021-04-26 10:47:10|6439.8|6437|6439.8|6437|6439.8|6437|6439.8|6437|0
1619434040000|2021-04-26 10:47:20|6438.8|6436|6439.3|6436.5|6439.3|6436.5|6438.3|6435.5|9
1619434050000|2021-04-26 10:47:30|6439.4|6436.6|6440.3|6437.5|6440.3|6437.5|6439.4|6436.6|0
1619434070000|2021-04-26 10:47:50|6439.8|6437|6439.8|6437|6439.8|6437|6439.8|6437|1
1619434090000|2021-04-26 10:48:10|6440.3|6437.5|6442.8|6440|6442.8|6440|6440.3|6437.5|8
1619434100000|2021-04-26 10:48:20|6442.3|6439.5|6442.3|6439.5|6442.3|6439.5|6441.8|6439|50
1619434110000|2021-04-26 10:48:30|6441.8|6439|6441.8|6439|6442.3|6439.5|6441.3|6438.5|0
1619434120000|2021-04-26 10:48:40|||||||||3
1619434140000|2021-04-26 10:49:00|6441.3|6438.5|6440.8|6438|6441.3|6438.5|6440.8|6438|1
1619434150000|2021-04-26 10:49:10|6440.3|6437.5|6441.8|6439|6442.3|6439.5|6440.3|6437.5|2
1619434160000|2021-04-26 10:49:20|6442.3|6439.5|6442.3|6439.5|6442.3|6439.5|6442.3|6439.5|0
1619434170000|2021-04-26 10:49:30|6441.8|6439|6441.8|6439|6442.3|6439.5|6441.8|6439|3
1619434180000|2021-04-26 10:49:40|6441.3|6438.5|6441.3|6438.5|6441.3|6438.5|6440.3|6437.5|0
1619434190000|2021-04-26 10:49:50|6440.3|6437.5|6440.8|6438|6440.8|6438|6440.3|6437.5|1
1619434200000|2021-04-26 10:50:00|6441.8|6439|6441.8|6439|6441.8|6439|6441.8|6439|2
1619434210000|2021-04-26 10:50:10|6440.8|6438|6440.8|6438|6440.8|6438|6440.8|6438|6
1619434220000|2021-04-26 10:50:20|6440.3|6437.5|6439.8|6437|6440.3|6437.5|6439.3|6436.5|1
1619434230000|2021-04-26 10:50:30|6439.3|6436.5|6439.3|6436.5|6439.3|6436.5|6439.3|6436.5|5
1619434240000|2021-04-26 10:50:40|6439.8|6437|6440.3|6437.5|6440.3|6437.5|6439.3|6436.5|2
1619434250000|2021-04-26 10:50:50|6439.8|6437|6439.8|6437|6439.8|6437|6439.8|6437|0
1619434260000|2021-04-26 10:51:00|6440.3|6437.5|6440.3|6437.5|6440.3|6437.5|6440.3|6437.5|0
1619434270000|2021-04-26 10:51:10|6439.8|6437|6439.8|6437|6439.8|6437|6439.8|6437|0
1619434290000|2021-04-26 10:51:30|||||||||1
1619434300000|2021-04-26 10:51:40|6440.3|6437.5|6443.3|6440.5|6443.3|6440.5|6440.3|6437.5|22
1619434320000|2021-04-26 10:52:00|6443.7|6440.9|6444.3|6441.5|6444.3|6441.5|6443.7|6440.9|5
1619434330000|2021-04-26 10:52:10|6444.7|6441.9|6444.7|6441.9|6444.7|6441.9|6444.7|6441.9|1
1619434340000|2021-04-26 10:52:20|6444.3|6441.5|6444.3|6441.5|6444.3|6441.5|6444.3|6441.5|2
1619434350000|2021-04-26 10:52:30|6444.7|6441.9|6444.7|6441.9|6444.7|6441.9|6444.2|6441.4|9
1619434360000|2021-04-26 10:52:40|6444.2|6441.4|6444.3|6441.5|6444.3|6441.5|6444.2|6441.4|0
1619434370000|2021-04-26 10:52:50|6445.2|6442.4|6445.2|6442.4|6445.2|6442.4|6445.2|6442.4|1
1619434380000|2021-04-26 10:53:00|6445.7|6442.9|6445.7|6442.9|6445.7|6442.9|6445.7|6442.9|5
1619434390000|2021-04-26 10:53:10|6445.3|6442.5|6446.3|6443.5|6446.3|6443.5|6445.3|6442.5|93
1619434410000|2021-04-26 10:53:30|6448.2|6445.4|6451.8|6449|6452.8|6450|6448.2|6445.4|110
1619434420000|2021-04-26 10:53:40|6452.3|6449.5|6450.8|6448|6452.3|6449.5|6450.8|6448|3
1619434430000|2021-04-26 10:53:50|6450.9|6448.1|6450.8|6448|6451.3|6448.5|6450.8|6448|2
1619434440000|2021-04-26 10:54:00|6450.3|6447.5|6449.8|6447|6450.3|6447.5|6449.3|6446.5|0
1619434450000|2021-04-26 10:54:10|6450.3|6447.5|6450.3|6447.5|6450.3|6447.5|6450.3|6447.5|1
1619434460000|2021-04-26 10:54:20|6450.2|6447.4|6450.8|6448|6450.8|6448|6450.2|6447.4|3
1619434470000|2021-04-26 10:54:30|6451.8|6449|6451.3|6448.5|6451.8|6449|6451.3|6448.5|126
1619434480000|2021-04-26 10:54:40|6451.4|6448.6|6451.3|6448.5|6452.3|6449.5|6451.3|6448.5|6
1619434490000|2021-04-26 10:54:50|6451.8|6449|6451.3|6448.5|6452.3|6449.5|6451.3|6448.5|19
1619434500000|2021-04-26 10:55:00|6451.8|6449|6450.8|6448|6451.8|6449|6450.3|6447.5|5
1619434530000|2021-04-26 10:55:30|6449.3|6446.5|6449.8|6447|6449.8|6447|6449.3|6446.5|4
1619434550000|2021-04-26 10:55:50|6449.3|6446.5|6449.3|6446.5|6449.3|6446.5|6449.3|6446.5|0
1619434560000|2021-04-26 10:56:00|6448.8|6446|6448.8|6446|6448.8|6446|6448.8|6446|0
1619434570000|2021-04-26 10:56:10|6449.2|6446.4|6449.8|6447|6449.8|6447|6449.2|6446.4|2
1619434580000|2021-04-26 10:56:20|6449.9|6447.1|6450.3|6447.5|6450.8|6448|6449.9|6447.1|0
1619434590000|2021-04-26 10:56:30|6450.2|6447.4|6450.3|6447.5|6450.3|6447.5|6449.8|6447|0
1619434600000|2021-04-26 10:56:40|6449.8|6447|6454.3|6451.5|6455.3|6452.5|6449.8|6447|21
1619434610000|2021-04-26 10:56:50|6454.8|6452|6454.8|6452|6455.8|6453|6454.3|6451.5|27
1619434620000|2021-04-26 10:57:00|6455.2|6452.4|6450.2|6447.4|6455.3|6452.5|6449.8|6447|46
1619434630000|2021-04-26 10:57:10|6448.8|6446|6448.8|6446|6450.2|6447.4|6448.3|6445.5|5
1619434640000|2021-04-26 10:57:20|6449.3|6446.5|6449.8|6447|6449.8|6447|6449.3|6446.5|3
1619434650000|2021-04-26 10:57:30|||||||||4
1619434660000|2021-04-26 10:57:40|6450.2|6447.4|6447.8|6445|6450.2|6447.4|6447.8|6445|8
1619434670000|2021-04-26 10:57:50|6448.3|6445.5|6447.8|6445|6448.3|6445.5|6447.8|6445|4
1619434680000|2021-04-26 10:58:00|6448.3|6445.5|6449.3|6446.5|6449.3|6446.5|6448.3|6445.5|5
1619434690000|2021-04-26 10:58:10|6448.8|6446|6448.8|6446|6448.8|6446|6448.8|6446|0
1619434700000|2021-04-26 10:58:20|6448.3|6445.5|6447.8|6445|6448.3|6445.5|6447.8|6445|0
1619434710000|2021-04-26 10:58:30|6447.3|6444.5|6447.3|6444.5|6447.3|6444.5|6447.3|6444.5|2
1619434720000|2021-04-26 10:58:40|6447.4|6444.6|6447.8|6445|6447.8|6445|6447.4|6444.6|0
1619434730000|2021-04-26 10:58:50|6448.8|6446|6448.3|6445.5|6448.8|6446|6448.2|6445.4|0
1619434740000|2021-04-26 10:59:00|6448.8|6446|6449.3|6446.5|6449.8|6447|6448.3|6445.5|5
1619434750000|2021-04-26 10:59:10|6449.8|6447|6449.7|6446.9|6449.8|6447|6449.3|6446.5|0
1619434760000|2021-04-26 10:59:20|6449.3|6446.5|6450.3|6447.5|6450.3|6447.5|6449.3|6446.5|4
1619434770000|2021-04-26 10:59:30|6450.2|6447.4|6450.2|6447.4|6450.3|6447.5|6450.2|6447.4|5
1619434780000|2021-04-26 10:59:40|6450.3|6447.5|6450.3|6447.5|6450.3|6447.5|6450.2|6447.4|15
1619434790000|2021-04-26 10:59:50|6450.2|6447.4|6450.3|6447.5|6450.3|6447.5|6450.2|6447.4|0
1619434800000|2021-04-26 11:00:00|6450.2|6447.4|6450.3|6447.5|6450.3|6447.5|6450.2|6447.4|0
1619434810000|2021-04-26 11:00:10|6450.2|6447.4|6451.3|6448.5|6452.3|6449.5|6450.2|6447.4|10
1619434820000|2021-04-26 11:00:20|6451.2|6448.4|6450.2|6447.4|6451.2|6448.4|6450.2|6447.4|46
1619434830000|2021-04-26 11:00:30|6450.3|6447.5|6450.7|6447.9|6451.2|6448.4|6450.2|6447.4|0
1619434840000|2021-04-26 11:00:40|6450.8|6448|6450.3|6447.5|6451.2|6448.4|6450.2|6447.4|3
1619434850000|2021-04-26 11:00:50|6450.2|6447.4|6451.3|6448.5|6451.3|6448.5|6450.2|6447.4|4
1619434860000|2021-04-26 11:01:00|6451.8|6449|6452.3|6449.5|6452.3|6449.5|6451.2|6448.4|5
1619434870000|2021-04-26 11:01:10|6452.2|6449.4|6453.2|6450.4|6453.3|6450.5|6452.2|6449.4|82
1619434880000|2021-04-26 11:01:20|6453.3|6450.5|6455.3|6452.5|6455.7|6452.9|6453.2|6450.4|31
1619434890000|2021-04-26 11:01:30|6455.2|6452.4|6458.2|6455.4|6458.7|6455.9|6455.2|6452.4|57
1619434900000|2021-04-26 11:01:40|6458.8|6456|6459.3|6456.5|6460.2|6457.4|6458.3|6455.5|3
1619434910000|2021-04-26 11:01:50|6460.3|6457.5|6461.2|6458.4|6461.3|6458.5|6460.3|6457.5|46
1619434920000|2021-04-26 11:02:00|6460.2|6457.4|6455.8|6453|6460.2|6457.4|6455.8|6453|23
1619434930000|2021-04-26 11:02:10|6456.3|6453.5|6456.3|6453.5|6456.7|6453.9|6456.2|6453.4|7
1619434940000|2021-04-26 11:02:20|6456.2|6453.4|6453.2|6450.4|6456.2|6453.4|6453.2|6450.4|9
1619434950000|2021-04-26 11:02:30|6453.3|6450.5|6453.8|6451|6453.8|6451|6453.3|6450.5|6
1619434960000|2021-04-26 11:02:40|6454.7|6451.9|6454.7|6451.9|6455.3|6452.5|6454.7|6451.9|4
1619434970000|2021-04-26 11:02:50|6454.8|6452|6455.2|6452.4|6455.2|6452.4|6454.8|6452|0
1619434980000|2021-04-26 11:03:00|6454.7|6451.9|6454.2|6451.4|6454.7|6451.9|6454.2|6451.4|1
1619434990000|2021-04-26 11:03:10|6454.3|6451.5|6454.3|6451.5|6454.3|6451.5|6454.3|6451.5|0
1619435000000|2021-04-26 11:03:20|6453.2|6450.4|6451.8|6449|6453.2|6450.4|6451.2|6448.4|14
1619435010000|2021-04-26 11:03:30|6451.3|6448.5|6452.3|6449.5|6452.3|6449.5|6451.2|6448.4|4
1619435020000|2021-04-26 11:03:40|6452.7|6449.9|6452.3|6449.5|6453.2|6450.4|6452.3|6449.5|10
1619435030000|2021-04-26 11:03:50|6453.2|6450.4|6453.3|6450.5|6453.3|6450.5|6453.2|6450.4|1
1619435040000|2021-04-26 11:04:00|6453.8|6451|6453.8|6451|6453.8|6451|6453.3|6450.5|7
1619435050000|2021-04-26 11:04:10|6453.3|6450.5|6456.8|6454|6457.3|6454.5|6453.3|6450.5|71
1619435060000|2021-04-26 11:04:20|6455.8|6453|6455.8|6453|6455.8|6453|6455.2|6452.4|20
1619435070000|2021-04-26 11:04:30|6455.7|6452.9|6454.3|6451.5|6455.7|6452.9|6454.3|6451.5|0
1619435080000|2021-04-26 11:04:40|6455.2|6452.4|6454.7|6451.9|6455.2|6452.4|6454.7|6451.9|0
1619435090000|2021-04-26 11:04:50|6455.3|6452.5|6455.3|6452.5|6455.8|6453|6455.2|6452.4|5
1619435100000|2021-04-26 11:05:00|6454.8|6452|6455.3|6452.5|6457.3|6454.5|6454.8|6452|32
1619435110000|2021-04-26 11:05:10|6455.8|6453|6455.8|6453|6456.8|6454|6455.8|6453|10
1619435120000|2021-04-26 11:05:20|6456.2|6453.4|6455.8|6453|6456.2|6453.4|6455.7|6452.9|0
1619435130000|2021-04-26 11:05:30|6456.2|6453.4|6457.8|6455|6457.8|6455|6455.8|6453|4
1619435140000|2021-04-26 11:05:40|6457.7|6454.9|6458.3|6455.5|6459.3|6456.5|6457.7|6454.9|5
1619435150000|2021-04-26 11:05:50|6458.8|6456|6455.2|6452.4|6458.8|6456|6455.2|6452.4|11
1619435160000|2021-04-26 11:06:00|6455.3|6452.5|6453.7|6450.9|6455.3|6452.5|6453.7|6450.9|8
1619435170000|2021-04-26 11:06:10|6453.8|6451|6453.8|6451|6454.2|6451.4|6452.8|6450|5
1619435180000|2021-04-26 11:06:20|6454.2|6451.4|6454.3|6451.5|6455.3|6452.5|6454.2|6451.4|2
1619435190000|2021-04-26 11:06:30|6454.8|6452|6454.3|6451.5|6455.2|6452.4|6453.7|6450.9|10
1619435200000|2021-04-26 11:06:40|6454.7|6451.9|6456.3|6453.5|6456.7|6453.9|6454.7|6451.9|10
1619435210000|2021-04-26 11:06:50|6457.6|6454.8|6457.2|6454.4|6458.2|6455.4|6457.2|6454.4|36
1619435220000|2021-04-26 11:07:00|6456.8|6454|6456.3|6453.5|6457.3|6454.5|6454.8|6452|16
1619435230000|2021-04-26 11:07:10|6456.2|6453.4|6455.3|6452.5|6456.2|6453.4|6455.3|6452.5|23
1619435240000|2021-04-26 11:07:20|6455.2|6452.4|6455.3|6452.5|6455.3|6452.5|6454.3|6451.5|1
1619435250000|2021-04-26 11:07:30|6454.8|6452|6454.3|6451.5|6454.8|6452|6454.3|6451.5|0
1619435260000|2021-04-26 11:07:40|6454.8|6452|6454.8|6452|6454.8|6452|6454.8|6452|1
1619435270000|2021-04-26 11:07:50|6453.8|6451|6454.2|6451.4|6454.3|6451.5|6453.8|6451|6
1619435280000|2021-04-26 11:08:00|6453.3|6450.5|6455.7|6452.9|6455.7|6452.9|6453.3|6450.5|61
1619435290000|2021-04-26 11:08:10|6455.2|6452.4|6456.3|6453.5|6456.3|6453.5|6454.8|6452|13
1619435300000|2021-04-26 11:08:20|6455.3|6452.5|6455.8|6453|6455.8|6453|6454.8|6452|9
1619435310000|2021-04-26 11:08:30|6455.7|6452.9|6455.3|6452.5|6455.8|6453|6455.3|6452.5|1
1619435320000|2021-04-26 11:08:40|6454.3|6451.5|6455.2|6452.4|6455.2|6452.4|6454.3|6451.5|3
1619435330000|2021-04-26 11:08:50|6454.3|6451.5|6453.8|6451|6454.8|6452|6453.3|6450.5|0
1619435350000|2021-04-26 11:09:10|6455.2|6452.4|6450.3|6447.5|6455.2|6452.4|6450.2|6447.4|32
1619435360000|2021-04-26 11:09:20|6451.2|6448.4|6451.8|6449|6451.8|6449|6450.7|6447.9|4
1619435370000|2021-04-26 11:09:30|6451.7|6448.9|6451.8|6449|6451.8|6449|6451.7|6448.9|1
1619435380000|2021-04-26 11:09:40|6451.7|6448.9|6451.8|6449|6452.3|6449.5|6451.7|6448.9|8
1619435390000|2021-04-26 11:09:50|6451.7|6448.9|6453.8|6451|6453.8|6451|6451.7|6448.9|7
1619435400000|2021-04-26 11:10:00|6454.2|6451.4|6455.8|6453|6455.8|6453|6454.2|6451.4|7
1619435420000|2021-04-26 11:10:20|6455.3|6452.5|6455.2|6452.4|6455.3|6452.5|6453.8|6451|4
1619435430000|2021-04-26 11:10:30|6454.7|6451.9|6454.3|6451.5|6454.7|6451.9|6453.8|6451|1
1619435440000|2021-04-26 11:10:40|6453.8|6451|6453.7|6450.9|6453.8|6451|6453.7|6450.9|2
1619435450000|2021-04-26 11:10:50|6453.3|6450.5|6452.8|6450|6453.8|6451|6452.3|6449.5|0
1619435460000|2021-04-26 11:11:00|6452.7|6449.9|6452.3|6449.5|6452.7|6449.9|6451.3|6448.5|6
1619435470000|2021-04-26 11:11:10|6452.2|6449.4|6451.7|6448.9|6452.2|6449.4|6451.2|6448.4|0
1619435480000|2021-04-26 11:11:20|6451.8|6449|6451.7|6448.9|6452.3|6449.5|6451.7|6448.9|12
1619435490000|2021-04-26 11:11:30|6451.8|6449|6452.3|6449.5|6452.3|6449.5|6451.7|6448.9|0
1619435500000|2021-04-26 11:11:40|6452.8|6450|6452.3|6449.5|6452.8|6450|6452.2|6449.4|0
1619435510000|2021-04-26 11:11:50|6452.7|6449.9|6452.7|6449.9|6452.8|6450|6452.3|6449.5|2
1619435520000|2021-04-26 11:12:00|6452.8|6450|6452.7|6449.9|6453.3|6450.5|6452.7|6449.9|4
1619435530000|2021-04-26 11:12:10|6452.8|6450|6449.8|6447|6453.2|6450.4|6449.2|6446.4|87
1619435540000|2021-04-26 11:12:20|6450.2|6447.4|6450.3|6447.5|6450.3|6447.5|6450.2|6447.4|8
1619435550000|2021-04-26 11:12:30|6450.7|6447.9|6452.3|6449.5|6452.3|6449.5|6450.2|6447.4|4
1619435560000|2021-04-26 11:12:40|6453.7|6450.9|6453.7|6450.9|6453.7|6450.9|6453.7|6450.9|0
1619435570000|2021-04-26 11:12:50|6453.8|6451|6453.7|6450.9|6453.8|6451|6453.7|6450.9|0
1619435580000|2021-04-26 11:13:00|6453.8|6451|6453.7|6450.9|6455.2|6452.4|6453.7|6450.9|9
1619435600000|2021-04-26 11:13:20|6453.2|6450.4|6451.7|6448.9|6453.2|6450.4|6451.7|6448.9|2
1619435610000|2021-04-26 11:13:30|6451.3|6448.5|6451.7|6448.9|6451.8|6449|6451.3|6448.5|4
1619435620000|2021-04-26 11:13:40|6452.2|6449.4|6452.2|6449.4|6452.2|6449.4|6452.2|6449.4|0
1619435630000|2021-04-26 11:13:50|6451.2|6448.4|6452.2|6449.4|6452.2|6449.4|6451.2|6448.4|4
1619435640000|2021-04-26 11:14:00|6451.8|6449|6451.7|6448.9|6451.8|6449|6451.2|6448.4|2
1619435650000|2021-04-26 11:14:10|6451.3|6448.5|6450.8|6448|6451.3|6448.5|6450.8|6448|1
1619435660000|2021-04-26 11:14:20|6451.7|6448.9|6451.7|6448.9|6451.7|6448.9|6451.7|6448.9|1
1619435670000|2021-04-26 11:14:30|6451.3|6448.5|6451.3|6448.5|6451.3|6448.5|6451.3|6448.5|0
1619435680000|2021-04-26 11:14:40|6451.8|6449|6452.8|6450|6452.8|6450|6451.8|6449|2
1619435690000|2021-04-26 11:14:50|6451.8|6449|6451.7|6448.9|6452.8|6450|6451.7|6448.9|6
1619435700000|2021-04-26 11:15:00|6451.3|6448.5|6450.8|6448|6451.3|6448.5|6450.8|6448|0
1619435710000|2021-04-26 11:15:10|6450.3|6447.5|6450.3|6447.5|6450.3|6447.5|6450.3|6447.5|1
1619435720000|2021-04-26 11:15:20|6451.8|6449|6451.8|6449|6451.8|6449|6451.7|6448.9|8
1619435730000|2021-04-26 11:15:30|6452.2|6449.4|6451.7|6448.9|6452.2|6449.4|6451.7|6448.9|0
1619435740000|2021-04-26 11:15:40|6451.2|6448.4|6450.3|6447.5|6451.2|6448.4|6450.3|6447.5|0
1619435750000|2021-04-26 11:15:50|6450.8|6448|6450.8|6448|6450.8|6448|6450.8|6448|0
1619435770000|2021-04-26 11:16:10|6450.7|6447.9|6449.8|6447|6450.8|6448|6449.3|6446.5|3
1619435780000|2021-04-26 11:16:20|6450.3|6447.5|6450.2|6447.4|6450.3|6447.5|6449.8|6447|0
1619435790000|2021-04-26 11:16:30|6449.8|6447|6449.8|6447|6449.8|6447|6449.2|6446.4|6
1619435800000|2021-04-26 11:16:40|6450.2|6447.4|6450.7|6447.9|6450.8|6448|6450.2|6447.4|3
1619435810000|2021-04-26 11:16:50|6450.4|6447.6|6453.8|6451|6455.3|6452.5|6450.4|6447.6|23
1619435820000|2021-04-26 11:17:00|6453.3|6450.5|6453.8|6451|6453.8|6451|6453.3|6450.5|0
1619435830000|2021-04-26 11:17:10|6453.3|6450.5|6452.8|6450|6453.3|6450.5|6452.8|6450|0
1619435840000|2021-04-26 11:17:20|6453.2|6450.4|6453.3|6450.5|6453.3|6450.5|6453.2|6450.4|2
1619435850000|2021-04-26 11:17:30|6453.2|6450.4|6452.3|6449.5|6453.2|6450.4|6452.3|6449.5|0
1619435860000|2021-04-26 11:17:40|6451.3|6448.5|6451.3|6448.5|6451.3|6448.5|6451.3|6448.5|3
1619435870000|2021-04-26 11:17:50|6451.8|6449|6450.8|6448|6451.8|6449|6450.3|6447.5|5
1619435880000|2021-04-26 11:18:00|6450.3|6447.5|6450.3|6447.5|6450.3|6447.5|6450.2|6447.4|0
1619435890000|2021-04-26 11:18:10|||||||||2
1619435910000|2021-04-26 11:18:30|6450.2|6447.4|6449.3|6446.5|6450.2|6447.4|6449.3|6446.5|4
1619435920000|2021-04-26 11:18:40|6449.2|6446.4|6449.2|6446.4|6450.2|6447.4|6449.2|6446.4|1
1619435930000|2021-04-26 11:18:50|6448.3|6445.5|6448.2|6445.4|6448.3|6445.5|6448.2|6445.4|3
1619435950000|2021-04-26 11:19:10|6448.3|6445.5|6448.8|6446|6448.8|6446|6447.8|6445|10
1619435960000|2021-04-26 11:19:20|6447.3|6444.5|6445.8|6443|6447.3|6444.5|6445.8|6443|7
1619435970000|2021-04-26 11:19:30|6446.7|6443.9|6445.8|6443|6446.7|6443.9|6445.8|6443|0
1619435980000|2021-04-26 11:19:40|6445.7|6442.9|6446.8|6444|6447.2|6444.4|6445.7|6442.9|22
1619435990000|2021-04-26 11:19:50|6446.7|6443.9|6446.8|6444|6446.8|6444|6446.3|6443.5|1
1619436000000|2021-04-26 11:20:00|6446.3|6443.5|6446.2|6443.4|6447.3|6444.5|6445.8|6443|4
1619436010000|2021-04-26 11:20:10|6445.7|6442.9|6449.7|6446.9|6450.3|6447.5|6445.7|6442.9|73
1619436030000|2021-04-26 11:20:30|6449.3|6446.5|6449.7|6446.9|6450.3|6447.5|6449.3|6446.5|4
1619436050000|2021-04-26 11:20:50|6449.3|6446.5|6447.7|6444.9|6449.3|6446.5|6447.7|6444.9|2
1619436060000|2021-04-26 11:21:00|6448.2|6445.4|6448.3|6445.5|6448.3|6445.5|6447.7|6444.9|2
1619436070000|2021-04-26 11:21:10|6448.7|6445.9|6448.7|6445.9|6448.7|6445.9|6448.2|6445.4|0
1619436080000|2021-04-26 11:21:20|6448.2|6445.4|6446.7|6443.9|6448.2|6445.4|6446.2|6443.4|18
1619436090000|2021-04-26 11:21:30|6446.8|6444|6446.8|6444|6447.2|6444.4|6446.7|6443.9|7
1619436100000|2021-04-26 11:21:40|6446.7|6443.9|6446.2|6443.4|6447.2|6444.4|6446.2|6443.4|13
1619436110000|2021-04-26 11:21:50|6445.7|6442.9|6445.2|6442.4|6445.7|6442.9|6445.2|6442.4|1
1619436120000|2021-04-26 11:22:00|6445.7|6442.9|6443.8|6441|6446.2|6443.4|6443.8|6441|59
1619436130000|2021-04-26 11:22:10|6444.3|6441.5|6444.2|6441.4|6444.3|6441.5|6444.2|6441.4|1
1619436140000|2021-04-26 11:22:20|6443.7|6440.9|6443.7|6440.9|6443.7|6440.9|6443.7|6440.9|25
1619436150000|2021-04-26 11:22:30|6442.8|6440|6442.3|6439.5|6443.2|6440.4|6442.2|6439.4|1
1619436160000|2021-04-26 11:22:40|6442.7|6439.9|6442.7|6439.9|6442.7|6439.9|6442.7|6439.9|0
1619436170000|2021-04-26 11:22:50|6443.2|6440.4|6442.7|6439.9|6443.2|6440.4|6442.7|6439.9|6
1619436180000|2021-04-26 11:23:00|6442.8|6440|6443.3|6440.5|6443.3|6440.5|6442.8|6440|0
1619436190000|2021-04-26 11:23:10|6443.7|6440.9|6443.7|6440.9|6443.7|6440.9|6443.7|6440.9|1
1619436210000|2021-04-26 11:23:30|6443.2|6440.4|6443.2|6440.4|6443.2|6440.4|6443.2|6440.4|3
1619436220000|2021-04-26 11:23:40|6442.7|6439.9|6443.2|6440.4|6443.7|6440.9|6442.7|6439.9|9
1619436230000|2021-04-26 11:23:50|6443.3|6440.5|6443.2|6440.4|6443.7|6440.9|6443.2|6440.4|6
1619436240000|2021-04-26 11:24:00|6442.7|6439.9|6441.2|6438.4|6442.7|6439.9|6440.7|6437.9|3
1619436250000|2021-04-26 11:24:10|6440.7|6437.9|6440.7|6437.9|6440.7|6437.9|6440.7|6437.9|3
1619436260000|2021-04-26 11:24:20|6441.2|6438.4|6441.2|6438.4|6441.2|6438.4|6441.2|6438.4|0
1619436270000|2021-04-26 11:24:30|6440.7|6437.9|6440.2|6437.4|6440.7|6437.9|6439.7|6436.9|2
1619436280000|2021-04-26 11:24:40|6439.7|6436.9|6440.2|6437.4|6440.2|6437.4|6439.7|6436.9|0
1619436290000|2021-04-26 11:24:50|6439.3|6436.5|6439.7|6436.9|6439.7|6436.9|6437.2|6434.4|86
1619436300000|2021-04-26 11:25:00|6438.7|6435.9|6438.7|6435.9|6439.2|6436.4|6438.2|6435.4|304
1619436310000|2021-04-26 11:25:10|6438.2|6435.4|6438.7|6435.9|6438.7|6435.9|6438.2|6435.4|7
1619436320000|2021-04-26 11:25:20|6439.2|6436.4|6438.2|6435.4|6439.2|6436.4|6438.1|6435.3|28
1619436330000|2021-04-26 11:25:30|6437.7|6434.9|6437.7|6434.9|6438.2|6435.4|6437.7|6434.9|5
1619436340000|2021-04-26 11:25:40|6438.2|6435.4|6438.2|6435.4|6438.2|6435.4|6438.2|6435.4|0
1619436350000|2021-04-26 11:25:50|6439.2|6436.4|6439.2|6436.4|6439.2|6436.4|6438.2|6435.4|11
1619436360000|2021-04-26 11:26:00|6438.7|6435.9|6438.7|6435.9|6439.2|6436.4|6438.2|6435.4|48
1619436380000|2021-04-26 11:26:20|6439.2|6436.4|6438.7|6435.9|6439.2|6436.4|6438.7|6435.9|1
1619436390000|2021-04-26 11:26:30|6439.7|6436.9|6439.7|6436.9|6439.7|6436.9|6439.7|6436.9|0
1619436400000|2021-04-26 11:26:40|6440.7|6437.9|6440.7|6437.9|6441.2|6438.4|6440.7|6437.9|4
1619436420000|2021-04-26 11:27:00|6440.2|6437.4|6440.2|6437.4|6440.2|6437.4|6439.7|6436.9|4
1619436450000|2021-04-26 11:27:30|6440.7|6437.9|6439.2|6436.4|6440.7|6437.9|6438.7|6435.9|9
1619436460000|2021-04-26 11:27:40|6438.7|6435.9|6438.2|6435.4|6438.7|6435.9|6438.2|6435.4|0
1619436470000|2021-04-26 11:27:50|6439.2|6436.4|6439.7|6436.9|6439.7|6436.9|6439.2|6436.4|1
1619436480000|2021-04-26 11:28:00|6439.2|6436.4|6438.7|6435.9|6439.2|6436.4|6438.7|6435.9|0
1619436500000|2021-04-26 11:28:20|6438.2|6435.4|6438.7|6435.9|6438.7|6435.9|6438.2|6435.4|0
1619436520000|2021-04-26 11:28:40|6439.2|6436.4|6439.2|6436.4|6439.2|6436.4|6439.2|6436.4|3
1619436530000|2021-04-26 11:28:50|6439.3|6436.5|6439.7|6436.9|6440.2|6437.4|6439.3|6436.5|1
1619436540000|2021-04-26 11:29:00|6439.2|6436.4|6438.1|6435.3|6439.2|6436.4|6438.1|6435.3|30
1619436550000|2021-04-26 11:29:10|6437.7|6434.9|6437.2|6434.4|6437.7|6434.9|6436.7|6433.9|5
1619436560000|2021-04-26 11:29:20|6436.7|6433.9|6437.2|6434.4|6437.2|6434.4|6436.3|6433.5|2
1619436570000|2021-04-26 11:29:30|6437.7|6434.9|6438.2|6435.4|6438.2|6435.4|6437.7|6434.9|2
1619436580000|2021-04-26 11:29:40|6438.7|6435.9|6439.2|6436.4|6439.2|6436.4|6438.7|6435.9|2
1619436590000|2021-04-26 11:29:50|6439.7|6436.9|6438.7|6435.9|6440.2|6437.4|6438.7|6435.9|2
1619436600000|2021-04-26 11:30:00|6439.1|6436.3|6438.2|6435.4|6439.1|6436.3|6437.7|6434.9|1
1619436610000|2021-04-26 11:30:10|6438.1|6435.3|6439.2|6436.4|6439.2|6436.4|6438.1|6435.3|30
1619436620000|2021-04-26 11:30:20|6439.7|6436.9|6439.7|6436.9|6440.7|6437.9|6439.2|6436.4|17
1619436630000|2021-04-26 11:30:30|6439.2|6436.4|6439.7|6436.9|6439.7|6436.9|6439.2|6436.4|5
1619436640000|2021-04-26 11:30:40|6440.2|6437.4|6439.7|6436.9|6440.2|6437.4|6439.7|6436.9|2
1619436650000|2021-04-26 11:30:50|6440.8|6436.8|6444.2|6441.4|6445.3|6442.5|6440.8|6436.8|251
1619436660000|2021-04-26 11:31:00|6444.3|6441.5|6445.2|6442.4|6445.2|6442.4|6444.3|6441.5|12
1619436670000|2021-04-26 11:31:10|6444.2|6441.4|6444.2|6441.4|6444.2|6441.4|6444.2|6441.4|3
1619436680000|2021-04-26 11:31:20|6443.7|6440.9|6444.3|6441.5|6444.3|6441.5|6443.3|6440.5|7
1619436690000|2021-04-26 11:31:30|6444.8|6442|6444.2|6441.4|6444.8|6442|6444.2|6441.4|0
1619436700000|2021-04-26 11:31:40|6443.7|6440.9|6443.7|6440.9|6443.8|6441|6443.7|6440.9|0
1619436710000|2021-04-26 11:31:50|6443.8|6441|6443.7|6440.9|6443.8|6441|6443.7|6440.9|0
1619436720000|2021-04-26 11:32:00|6443.2|6440.4|6441.7|6438.9|6443.2|6440.4|6441.7|6438.9|6
1619436730000|2021-04-26 11:32:10|6442.2|6439.4|6441.1|6438.3|6442.2|6439.4|6439.6|6436.8|152
1619436740000|2021-04-26 11:32:20|6441.2|6438.4|6441.2|6438.4|6441.2|6438.4|6441.1|6438.3|2
1619436750000|2021-04-26 11:32:30|6442.1|6439.3|6442.6|6439.8|6442.6|6439.8|6442.1|6439.3|23
1619436760000|2021-04-26 11:32:40|6442.1|6439.3|6441.7|6438.9|6442.2|6439.4|6441.7|6438.9|1
1619436770000|2021-04-26 11:32:50|6442.2|6439.4|6442.7|6439.9|6442.7|6439.9|6442.2|6439.4|5
1619436780000|2021-04-26 11:33:00|6442.6|6439.8|6444.7|6441.9|6445.2|6442.4|6442.6|6439.8|34
1619436790000|2021-04-26 11:33:10|6444.2|6441.4|6444.2|6441.4|6444.6|6441.8|6444.2|6441.4|1
1619436800000|2021-04-26 11:33:20|6443.7|6440.9|6444.2|6441.4|6444.7|6441.9|6443.7|6440.9|6
1619436810000|2021-04-26 11:33:30|6444.1|6441.3|6444.2|6441.4|6444.2|6441.4|6443.2|6440.4|1
1619436820000|2021-04-26 11:33:40|6443.7|6440.9|6443.2|6440.4|6443.7|6440.9|6443.2|6440.4|0
1619436830000|2021-04-26 11:33:50|6442.3|6439.5|6443.6|6440.8|6443.7|6440.9|6442.3|6439.5|3
1619436840000|2021-04-26 11:34:00|6443.2|6440.4|6443.2|6440.4|6443.2|6440.4|6443.2|6440.4|8
1619436850000|2021-04-26 11:34:10|6442.2|6439.4|6442.2|6439.4|6442.2|6439.4|6442.2|6439.4|3
1619436860000|2021-04-26 11:34:20|6442.6|6439.8|6442.6|6439.8|6442.6|6439.8|6442.6|6439.8|4
1619436870000|2021-04-26 11:34:30|6443.1|6440.3|6444.2|6441.4|6444.2|6441.4|6443.1|6440.3|2
1619436880000|2021-04-26 11:34:40|6444.1|6441.3|6443.6|6440.8|6444.2|6441.4|6443.2|6440.4|2
1619436890000|2021-04-26 11:34:50|6443.7|6440.9|6444.2|6441.4|6444.2|6441.4|6443.7|6440.9|11
1619436900000|2021-04-26 11:35:00|6444.7|6441.9|6444.2|6441.4|6445.2|6442.4|6444.2|6441.4|2
1619436910000|2021-04-26 11:35:10|6445.2|6442.4|6447.6|6444.8|6448.2|6445.4|6445.2|6442.4|39
1619436920000|2021-04-26 11:35:20|6447.2|6444.4|6448.2|6445.4|6448.2|6445.4|6447.2|6444.4|6
1619436930000|2021-04-26 11:35:30|6448.1|6445.3|6447.2|6444.4|6448.1|6445.3|6447.2|6444.4|3
1619436940000|2021-04-26 11:35:40|6447.7|6444.9|6447.7|6444.9|6447.7|6444.9|6447.7|6444.9|0
1619436950000|2021-04-26 11:35:50|6448.2|6445.4|6450.1|6447.3|6450.1|6447.3|6448.2|6445.4|17
1619436960000|2021-04-26 11:36:00|6449.7|6446.9|6448.6|6445.8|6449.7|6446.9|6448.6|6445.8|1
1619436970000|2021-04-26 11:36:10|6448.2|6445.4|6447.6|6444.8|6448.2|6445.4|6447.6|6444.8|3
1619436980000|2021-04-26 11:36:20|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|0
1619436990000|2021-04-26 11:36:30|6447.2|6444.4|6447.6|6444.8|6448.1|6445.3|6447.1|6444.3|8
1619437000000|2021-04-26 11:36:40|6447.2|6444.4|6447.6|6444.8|6447.7|6444.9|6447.1|6444.3|9
1619437010000|2021-04-26 11:36:50|6447.1|6444.3|6447.7|6444.9|6447.7|6444.9|6447.1|6444.3|0
1619437020000|2021-04-26 11:37:00|6448.1|6445.3|6446.7|6443.9|6448.1|6445.3|6446.7|6443.9|3
1619437030000|2021-04-26 11:37:10|6447.1|6444.3|6446.7|6443.9|6447.1|6444.3|6446.6|6443.8|0
1619437040000|2021-04-26 11:37:20|||||||||12
1619437050000|2021-04-26 11:37:30|6447.2|6444.4|6447.2|6444.4|6447.2|6444.4|6446.7|6443.9|1
1619437060000|2021-04-26 11:37:40|6446.7|6443.9|6448.7|6445.9|6448.7|6445.9|6446.6|6443.8|10
1619437070000|2021-04-26 11:37:50|6449.1|6446.3|6449.3|6446.5|6449.3|6446.5|6448.2|6445.4|6
1619437080000|2021-04-26 11:38:00|6450.2|6447.4|6451.7|6448.9|6452.7|6449.4|6450.2|6447.4|31
1619437090000|2021-04-26 11:38:10|6451.2|6448.4|6451.2|6448.4|6451.7|6448.9|6451.2|6448.4|9
1619437100000|2021-04-26 11:38:20|6452.2|6449.4|6453.1|6450.3|6453.2|6450.4|6452.2|6449.4|20
1619437110000|2021-04-26 11:38:30|6452.7|6449.9|6451.7|6448.9|6452.7|6449.9|6451.7|6448.9|0
1619437120000|2021-04-26 11:38:40|6451.8|6449|6455.2|6452.4|6456.1|6453.3|6451.8|6449|62
1619437130000|2021-04-26 11:38:50|6455.1|6452.3|6456.2|6453.4|6456.2|6453.4|6455.1|6452.3|30
1619437140000|2021-04-26 11:39:00|6455.7|6452.9|6455.2|6452.4|6456.2|6453.4|6455.2|6452.4|43
1619437150000|2021-04-26 11:39:10|6454.2|6451.4|6457.7|6454.9|6459.2|6456.4|6453.7|6450.9|166
1619437160000|2021-04-26 11:39:20|6458.2|6455.4|6458.2|6455.4|6458.7|6455.9|6458.2|6455.4|58
1619437170000|2021-04-26 11:39:30|6458.7|6455.9|6456.7|6453.9|6458.7|6455.9|6456.3|6453.5|12
1619437180000|2021-04-26 11:39:40|6456.2|6453.4|6455.2|6452.4|6456.2|6453.4|6455.2|6452.4|5
1619437190000|2021-04-26 11:39:50|6454.2|6451.4|6454.2|6451.4|6454.2|6451.4|6453.8|6451|4
1619437200000|2021-04-26 11:40:00|6453.7|6450.9|6452.1|6449.3|6453.7|6450.9|6451.6|6448.8|51
1619437210000|2021-04-26 11:40:10|6451.6|6448.8|6451.1|6448.3|6451.6|6448.8|6451.1|6448.3|3
1619437220000|2021-04-26 11:40:20|6451.2|6448.4|6451.1|6448.3|6451.2|6448.4|6451.1|6448.3|6
1619437230000|2021-04-26 11:40:30|6452.2|6449.4|6453.1|6450.3|6453.1|6450.3|6452.2|6449.4|11
1619437240000|2021-04-26 11:40:40|6452.2|6449.4|6452.1|6449.3|6452.2|6449.4|6451.6|6448.8|59
1619437250000|2021-04-26 11:40:50|6452.2|6449.4|6452.6|6449.8|6452.6|6449.8|6452.1|6449.3|0
1619437260000|2021-04-26 11:41:00|6452.1|6449.3|6452.2|6449.4|6453.1|6450.3|6452.1|6449.3|0
1619437270000|2021-04-26 11:41:10|6451.7|6448.9|6452.6|6449.8|6452.6|6449.8|6451.7|6448.9|28
1619437290000|2021-04-26 11:41:30|6452.1|6449.3|6450.7|6447.9|6452.1|6449.3|6450.2|6447.4|5
1619437300000|2021-04-26 11:41:40|6450.6|6447.8|6449.7|6446.9|6450.6|6447.8|6448.7|6445.9|37
1619437310000|2021-04-26 11:41:50|6449.6|6446.8|6449.7|6446.9|6449.7|6446.9|6449.2|6446.4|3
1619437320000|2021-04-26 11:42:00|6449.6|6446.8|6449.7|6446.9|6449.7|6446.9|6449.6|6446.8|2
1619437330000|2021-04-26 11:42:10|6450.2|6447.4|6450.7|6447.9|6450.7|6447.9|6450.2|6447.4|5
1619437340000|2021-04-26 11:42:20|6451.6|6448.8|6451.1|6448.3|6451.7|6448.9|6451.1|6448.3|13
1619437350000|2021-04-26 11:42:30|6450.7|6447.9|6450.7|6447.9|6450.7|6447.9|6450.7|6447.9|15
1619437360000|2021-04-26 11:42:40|6451.2|6448.4|6451.7|6448.9|6451.7|6448.9|6451.2|6448.4|28
1619437370000|2021-04-26 11:42:50|6451.6|6448.8|6451.6|6448.8|6451.6|6448.8|6451.6|6448.8|0
1619437380000|2021-04-26 11:43:00|6451.7|6448.9|6454.7|6451.9|6454.7|6451.9|6451.6|6448.8|9
1619437390000|2021-04-26 11:43:10|6454.6|6451.8|6454.7|6451.9|6455.2|6452.4|6453.2|6450.4|26
1619437400000|2021-04-26 11:43:20|6454.8|6452|6455.7|6452.9|6456.2|6453.4|6454.8|6452|8
1619437410000|2021-04-26 11:43:30|6455.3|6452.5|6454.7|6451.9|6455.3|6452.5|6454.7|6451.9|1
1619437420000|2021-04-26 11:43:40|6455.2|6452.4|6456.7|6453.9|6457.2|6454.4|6455.2|6451.9|120
1619437430000|2021-04-26 11:43:50|6455.7|6452.9|6455.3|6452.5|6456.2|6453.4|6455.3|6452.5|7
1619437440000|2021-04-26 11:44:00|6456.2|6453.4|6455.7|6452.9|6456.2|6453.4|6455.2|6452.4|3
1619437450000|2021-04-26 11:44:10|6455.2|6452.4|6456.2|6453.4|6456.3|6453.5|6455.2|6452.4|131
1619437460000|2021-04-26 11:44:20|6455.7|6452.9|6455.7|6452.9|6456.2|6453.4|6455.7|6452.9|134
1619437470000|2021-04-26 11:44:30|6455.8|6453|6457.8|6455|6458.3|6455.5|6455.7|6452.9|140
1619437480000|2021-04-26 11:44:40|6458.7|6455.9|6458.2|6455.4|6458.7|6455.9|6458.2|6455.4|1
1619437490000|2021-04-26 11:44:50|6458.7|6455.9|6458.2|6455.4|6458.7|6455.9|6458.2|6455.4|1
1619437500000|2021-04-26 11:45:00|6457.8|6455|6457.7|6454.9|6458.3|6455.5|6457.3|6454.5|61
1619437510000|2021-04-26 11:45:10|6457.3|6454.5|6457.8|6455|6457.8|6455|6457.3|6454.5|4
1619437520000|2021-04-26 11:45:20|6457.7|6454.9|6457.7|6454.9|6457.7|6454.9|6457.7|6454.9|3
1619437530000|2021-04-26 11:45:30|6457.8|6455|6458.2|6455.4|6458.2|6455.4|6457.7|6454.9|1
1619437540000|2021-04-26 11:45:40|6459.3|6456.5|6459.2|6456.4|6460.3|6457.5|6459.2|6456.4|34
1619437550000|2021-04-26 11:45:50|6458.3|6455.5|6458.7|6455.9|6458.7|6455.9|6458.3|6455.5|64
1619437560000|2021-04-26 11:46:00|6458.2|6455.4|6458.2|6455.4|6458.2|6455.4|6458.2|6455.4|1
1619437570000|2021-04-26 11:46:10|6456.2|6453.4|6456.2|6453.4|6456.7|6453.9|6456.2|6453.4|10
1619437580000|2021-04-26 11:46:20|6455.7|6452.9|6455.7|6452.9|6455.7|6452.9|6455.7|6452.9|2
1619437590000|2021-04-26 11:46:30|6456.2|6453.4|6456.2|6453.4|6456.2|6453.4|6456.2|6453.4|1
1619437600000|2021-04-26 11:46:40|6456.7|6453.9|6457.2|6454.4|6457.2|6454.4|6456.7|6453.9|0
1619437610000|2021-04-26 11:46:50|6456.7|6453.9|6456.7|6453.9|6456.7|6453.9|6456.2|6453.4|106
1619437620000|2021-04-26 11:47:00|6456.8|6454|6457.7|6454.9|6457.7|6454.9|6456.8|6454|112
1619437630000|2021-04-26 11:47:10|6457.2|6454.4|6457.3|6454.5|6457.3|6454.5|6457.2|6454.4|0
1619437640000|2021-04-26 11:47:20|6458.2|6455.4|6458.3|6455.5|6458.3|6455.5|6458.2|6455.4|27
1619437650000|2021-04-26 11:47:30|6459.2|6456.4|6458.7|6455.9|6459.2|6456.4|6458.7|6455.9|6
1619437660000|2021-04-26 11:47:40|6459.2|6456.4|6459.2|6456.4|6459.2|6456.4|6459.2|6456.4|0
1619437670000|2021-04-26 11:47:50|6458.2|6455.4|6458.2|6455.4|6458.2|6455.4|6458.2|6455.4|6
1619437680000|2021-04-26 11:48:00|6458.7|6455.9|6458.2|6455.4|6458.7|6455.9|6458.2|6455.4|2
1619437690000|2021-04-26 11:48:10|6458.7|6455.9|6458.7|6455.9|6458.7|6455.9|6458.7|6455.9|0
1619437710000|2021-04-26 11:48:30|6459.2|6456.4|6459.2|6456.4|6459.2|6456.4|6459.2|6456.4|5
1619437720000|2021-04-26 11:48:40|6458.7|6455.9|6458.7|6455.9|6458.7|6455.9|6458.7|6455.9|2
1619437740000|2021-04-26 11:49:00|6458.6|6455.8|6458.2|6455.4|6458.7|6455.9|6457.2|6454.4|16
1619437750000|2021-04-26 11:49:10|6458.7|6455.9|6458.2|6455.4|6458.7|6455.9|6458.2|6455.4|1
1619437760000|2021-04-26 11:49:20|6459.2|6456.4|6459.2|6456.4|6460.2|6457.4|6459.2|6456.4|48
1619437770000|2021-04-26 11:49:30|6458.7|6455.9|6458.7|6455.9|6458.7|6455.9|6458.7|6455.9|0
1619437780000|2021-04-26 11:49:40|6459.2|6456.4|6460.2|6457.4|6460.2|6457.4|6459.2|6456.4|11
1619437800000|2021-04-26 11:50:00|6459.7|6456.9|6458.7|6455.9|6459.7|6456.9|6458.7|6455.9|17
1619437810000|2021-04-26 11:50:10|6459.2|6456.4|6458.2|6455.4|6459.2|6456.4|6458.2|6455.4|2
1619437820000|2021-04-26 11:50:20|6458.7|6455.9|6458.2|6455.4|6458.7|6455.9|6458.2|6455.4|1
1619437830000|2021-04-26 11:50:30|||||||||2
1619437840000|2021-04-26 11:50:40|||||||||2
1619437850000|2021-04-26 11:50:50|6457.7|6454.9|6457.7|6454.9|6457.7|6454.9|6457.7|6454.9|2
1619437860000|2021-04-26 11:51:00|6457.2|6454.4|6457.2|6454.4|6457.2|6454.4|6457.2|6454.4|1
1619437870000|2021-04-26 11:51:10|6456.7|6453.9|6456.7|6453.9|6456.7|6453.9|6456.7|6453.9|2
1619437880000|2021-04-26 11:51:20|||||||||1
1619437890000|2021-04-26 11:51:30|||||||||1
1619437900000|2021-04-26 11:51:40|6456.2|6453.4|6455.2|6452.4|6456.2|6453.4|6455.2|6452.4|35
1619437920000|2021-04-26 11:52:00|6454.7|6451.9|6449.1|6446.3|6454.7|6451.9|6447.2|6444.4|401
1619437930000|2021-04-26 11:52:10|6448.6|6445.8|6450.6|6447.8|6450.6|6447.8|6448.6|6445.8|9
1619437940000|2021-04-26 11:52:20|6451.1|6448.3|6451.2|6448.4|6451.2|6448.4|6449.2|6446.4|29
1619437950000|2021-04-26 11:52:30|6451.1|6448.3|6450.6|6447.8|6451.1|6448.3|6450.6|6447.8|1
1619437960000|2021-04-26 11:52:40|6450.7|6447.9|6450.7|6447.9|6450.7|6447.9|6450.6|6447.8|2
1619437970000|2021-04-26 11:52:50|6450.5|6447.7|6450.6|6447.8|6450.6|6447.8|6450.5|6447.7|52
1619437980000|2021-04-26 11:53:00|6451.2|6448.4|6449.2|6446.4|6451.2|6448.4|6449.2|6446.4|21
1619437990000|2021-04-26 11:53:10|6448.7|6445.9|6447.5|6444.7|6449.1|6446.3|6446.6|6443.8|18
1619438000000|2021-04-26 11:53:20|6447.1|6444.3|6447.6|6444.8|6447.6|6444.8|6447.1|6444.3|4
1619438010000|2021-04-26 11:53:30|6447.7|6444.9|6447.7|6444.9|6447.7|6444.9|6447.7|6444.9|0
1619438020000|2021-04-26 11:53:40|6447.6|6444.8|6448.1|6445.3|6448.1|6445.3|6447.6|6444.8|1
1619438030000|2021-04-26 11:53:50|6447.6|6444.8|6448.1|6445.3|6448.1|6445.3|6447.6|6444.8|0
1619438040000|2021-04-26 11:54:00|6448.2|6445.4|6448.6|6445.8|6451.1|6448.3|6448.2|6445.4|27
1619438050000|2021-04-26 11:54:10|6449.2|6446.4|6449.6|6446.8|6450.6|6447.8|6449.2|6446.4|42
1619438060000|2021-04-26 11:54:20|6449.7|6446.9|6450.1|6447.3|6450.2|6447.4|6449.7|6446.9|0
1619438070000|2021-04-26 11:54:30|6449.2|6446.4|6449.1|6446.3|6449.7|6446.9|6449.1|6446.3|0
1619438080000|2021-04-26 11:54:40|6449.6|6446.8|6448.6|6445.8|6450.1|6447.3|6447.6|6444.8|213
1619438090000|2021-04-26 11:54:50|6449.1|6446.3|6450.1|6447.3|6450.2|6447.4|6449.1|6446.3|14
1619438100000|2021-04-26 11:55:00|6449.7|6446.9|6451.1|6448.3|6451.1|6448.3|6449.7|6446.9|4
1619438110000|2021-04-26 11:55:10|6450.1|6447.3|6449.6|6446.8|6450.1|6447.3|6449.6|6446.8|0
1619438120000|2021-04-26 11:55:20|6450.1|6447.3|6449.6|6446.8|6450.6|6447.8|6449.6|6446.8|6
1619438130000|2021-04-26 11:55:30|6449.7|6446.9|6450.1|6447.3|6450.1|6447.3|6449.7|6446.9|0
1619438140000|2021-04-26 11:55:40|6450.2|6447.4|6450.6|6447.8|6450.6|6447.8|6450.2|6447.4|0
1619438150000|2021-04-26 11:55:50|6450.1|6447.3|6450.6|6447.8|6450.6|6447.8|6450.1|6447.3|2
1619438160000|2021-04-26 11:56:00|6450.1|6447.3|6450.1|6447.3|6450.1|6447.3|6449.6|6446.8|1
1619438170000|2021-04-26 11:56:10|6450.6|6447.8|6450.1|6447.3|6450.6|6447.8|6449.2|6446.4|3
1619438180000|2021-04-26 11:56:20|6450.2|6447.4|6450.2|6447.4|6450.2|6447.4|6450.1|6447.3|2
1619438190000|2021-04-26 11:56:30|6448.6|6445.8|6449.2|6446.4|6449.2|6446.4|6448.2|6445.4|10
1619438200000|2021-04-26 11:56:40|6449.7|6446.9|6449.1|6446.3|6450.2|6447.4|6449.1|6446.3|1
1619438210000|2021-04-26 11:56:50|6449.2|6446.4|6449.1|6446.3|6449.2|6446.4|6448.2|6445.4|7
1619438220000|2021-04-26 11:57:00|6448.6|6445.8|6447.2|6444.4|6449.1|6446.3|6447.1|6444.3|7
1619438230000|2021-04-26 11:57:10|6447.7|6444.9|6449.1|6446.3|6449.2|6446.4|6447.7|6444.9|13
1619438240000|2021-04-26 11:57:20|6448.7|6445.9|6448.7|6445.9|6448.7|6445.9|6448.7|6445.9|3
1619438250000|2021-04-26 11:57:30|6449.1|6446.3|6450.1|6447.3|6450.6|6447.8|6449.1|6446.3|1
1619438260000|2021-04-26 11:57:40|||||||||3
1619438280000|2021-04-26 11:58:00|6450.2|6447.4|6449.2|6446.4|6450.2|6447.4|6449.1|6446.3|2
1619438290000|2021-04-26 11:58:10|6448.6|6445.8|6448.7|6445.9|6448.7|6445.9|6448.6|6445.8|3
1619438300000|2021-04-26 11:58:20|6449.2|6446.4|6450.1|6447.3|6451.1|6448.3|6449.2|6446.4|4
1619438310000|2021-04-26 11:58:30|6449.7|6446.9|6450.2|6447.4|6450.2|6447.4|6449.7|6446.9|0
1619438320000|2021-04-26 11:58:40|6449.6|6446.8|6450.1|6447.3|6450.2|6447.4|6449.6|6446.8|11
1619438330000|2021-04-26 11:58:50|6449.1|6446.3|6449.1|6446.3|6449.1|6446.3|6449.1|6446.3|3
1619438340000|2021-04-26 11:59:00|6448.2|6445.4|6448.6|6445.8|6448.6|6445.8|6448.1|6445.3|7
1619438350000|2021-04-26 11:59:10|6448.1|6445.3|6448.6|6445.8|6448.6|6445.8|6447.6|6444.8|4
1619438360000|2021-04-26 11:59:20|6447.6|6444.8|6448.1|6445.3|6448.1|6445.3|6447.6|6444.8|15
1619438370000|2021-04-26 11:59:30|6447.6|6444.8|6447.6|6444.8|6448.1|6445.3|6447.6|6444.8|2
1619438380000|2021-04-26 11:59:40|6447.1|6444.3|6446.6|6443.8|6447.1|6444.3|6446.6|6443.8|3
1619438390000|2021-04-26 11:59:50|6447.1|6444.3|6446.6|6443.8|6447.1|6444.3|6446.6|6443.8|4
1619438400000|2021-04-26 12:00:00|6447.1|6444.3|6445.1|6442.3|6447.1|6444.3|6444.1|6441.3|8
1619438410000|2021-04-26 12:00:10|6445.6|6442.8|6445.6|6442.8|6445.6|6442.8|6445.6|6442.8|2
1619438420000|2021-04-26 12:00:20|6445.1|6442.3|6444.6|6441.8|6445.1|6442.3|6444.1|6441.3|2
1619438430000|2021-04-26 12:00:30|6444.1|6441.3|6443.6|6440.8|6444.1|6441.3|6443.6|6440.8|2
1619438440000|2021-04-26 12:00:40|6443.1|6440.3|6443.6|6440.8|6443.6|6440.8|6443.1|6440.3|15
1619438450000|2021-04-26 12:00:50|6444.1|6441.3|6444.6|6441.8|6444.6|6441.8|6444.1|6441.3|6
1619438460000|2021-04-26 12:01:00|6444.1|6441.3|6443.6|6440.8|6444.1|6441.3|6443.6|6440.8|0
1619438470000|2021-04-26 12:01:10|6443.1|6440.3|6443.6|6440.8|6443.6|6440.8|6443.1|6440.3|1
1619438480000|2021-04-26 12:01:20|6443.1|6440.3|6440.6|6437.8|6443.1|6440.3|6439.6|6436.8|39
1619438490000|2021-04-26 12:01:30|6441.1|6438.3|6442.6|6439.8|6442.6|6439.8|6441.1|6438.3|4
1619438500000|2021-04-26 12:01:40|6442.1|6439.3|6443.1|6440.3|6443.1|6440.3|6442.1|6439.3|9
1619438520000|2021-04-26 12:02:00|6443.6|6440.8|6442.1|6439.3|6443.6|6440.8|6442.1|6439.3|2
1619438530000|2021-04-26 12:02:10|6441.6|6438.8|6441.6|6438.8|6441.6|6438.8|6441.6|6438.8|0
1619438540000|2021-04-26 12:02:20|6441.1|6438.3|6441.1|6438.3|6441.1|6438.3|6441.1|6438.3|1
1619438550000|2021-04-26 12:02:30|6441.6|6438.8|6441.6|6438.8|6441.6|6438.8|6441.6|6438.8|0
1619438560000|2021-04-26 12:02:40|6441.1|6438.3|6440.6|6437.8|6441.1|6438.3|6440.1|6437.3|1
1619438570000|2021-04-26 12:02:50|6441.1|6438.3|6441.1|6438.3|6441.1|6438.3|6441.1|6438.3|1
1619438580000|2021-04-26 12:03:00|6441.6|6438.8|6442.6|6439.8|6442.6|6439.8|6441.6|6438.8|4
1619438590000|2021-04-26 12:03:10|6443.1|6440.3|6444.1|6441.3|6444.1|6441.3|6443.1|6440.3|1
1619438600000|2021-04-26 12:03:20|6443.1|6440.3|6444.6|6441.8|6444.6|6441.8|6443.1|6440.3|9
1619438610000|2021-04-26 12:03:30|6444.1|6441.3|6443.6|6440.8|6444.6|6441.8|6443.6|6440.8|11
1619438620000|2021-04-26 12:03:40|6443.1|6440.3|6443.6|6440.8|6443.6|6440.8|6443.1|6440.3|0
1619438630000|2021-04-26 12:03:50|6444.1|6441.3|6444.1|6441.3|6444.1|6441.3|6444.1|6441.3|0
1619438640000|2021-04-26 12:04:00|6444.6|6441.8|6444.6|6441.8|6444.6|6441.8|6444.6|6441.8|0
1619438670000|2021-04-26 12:04:30|6444.1|6441.3|6444.1|6441.3|6444.1|6441.3|6444.1|6441.3|0
1619438680000|2021-04-26 12:04:40|||||||||12
1619438690000|2021-04-26 12:04:50|6444.2|6441.4|6450.6|6447.8|6450.6|6447.8|6444.2|6441.4|393
1619438700000|2021-04-26 12:05:00|6450.1|6447.3|6452.1|6449.3|6452.1|6449.3|6449.6|6446.8|4
1619438710000|2021-04-26 12:05:10|6451.1|6448.3|6451.1|6448.3|6451.6|6448.8|6451.1|6448.3|2
1619438720000|2021-04-26 12:05:20|6450.1|6447.3|6449.1|6446.3|6450.1|6447.3|6449.1|6446.3|5
1619438730000|2021-04-26 12:05:30|6449.6|6446.8|6448.1|6445.3|6449.6|6446.8|6447.1|6444.3|6
1619438740000|2021-04-26 12:05:40|6448.6|6445.8|6448.6|6445.8|6448.6|6445.8|6448.6|6445.8|2
1619438750000|2021-04-26 12:05:50|6448.1|6445.3|6447.6|6444.8|6448.1|6445.3|6447.6|6444.8|4
1619438760000|2021-04-26 12:06:00|6448.1|6445.3|6447.6|6444.8|6448.1|6445.3|6447.1|6444.3|2
1619438770000|2021-04-26 12:06:10|||||||||1
1619438780000|2021-04-26 12:06:20|6448.1|6445.3|6448.6|6445.8|6448.6|6445.8|6448.1|6445.3|1
1619438790000|2021-04-26 12:06:30|6448.1|6445.3|6448.6|6445.8|6449.1|6446.3|6448.1|6445.3|3
1619438800000|2021-04-26 12:06:40|6449.1|6446.3|6450.1|6447.3|6450.1|6447.3|6449.1|6446.3|2
1619438810000|2021-04-26 12:06:50|6449.6|6446.8|6449.6|6446.8|6449.6|6446.8|6449.1|6446.3|13
1619438820000|2021-04-26 12:07:00|6449.1|6446.3|6449.1|6446.3|6449.1|6446.3|6449.1|6446.3|0
1619438830000|2021-04-26 12:07:10|6448.6|6445.8|6449.1|6446.3|6449.1|6446.3|6448.6|6445.8|0
1619438840000|2021-04-26 12:07:20|6449.2|6446.4|6449.6|6446.8|6449.6|6446.8|6449.2|6446.4|0
1619438850000|2021-04-26 12:07:30|6449.7|6446.9|6450.1|6447.3|6450.1|6447.3|6449.7|6446.9|0
1619438860000|2021-04-26 12:07:40|6449.6|6446.8|6451.6|6448.8|6452.1|6449.3|6449.6|6446.8|26
1619438870000|2021-04-26 12:07:50|6452.1|6449.3|6452.1|6449.3|6452.1|6449.3|6452.1|6449.3|1
1619438880000|2021-04-26 12:08:00|6451.1|6448.3|6450.1|6447.3|6451.1|6448.3|6449.6|6446.8|54
1619438890000|2021-04-26 12:08:10|6449.7|6446.9|6450.6|6447.8|6450.6|6447.8|6449.7|6446.9|0
1619438910000|2021-04-26 12:08:30|6450.7|6447.9|6451.1|6448.3|6451.1|6448.3|6450.6|6447.8|7
1619438920000|2021-04-26 12:08:40|6450.6|6447.8|6450.6|6447.8|6450.6|6447.8|6450.6|6447.8|0
1619438930000|2021-04-26 12:08:50|6451.6|6448.8|6451.6|6448.8|6451.6|6448.8|6451.6|6448.8|0
1619438940000|2021-04-26 12:09:00|6451.1|6448.3|6451.1|6448.3|6451.1|6448.3|6450.6|6447.8|8
1619438950000|2021-04-26 12:09:10|6450.1|6447.3|6450.1|6447.3|6450.6|6447.8|6450.1|6447.3|6
1619438960000|2021-04-26 12:09:20|6449.6|6446.8|6451.1|6448.3|6451.1|6448.3|6449.6|6446.8|3
1619438970000|2021-04-26 12:09:30|6450.1|6447.3|6450.1|6447.3|6450.1|6447.3|6450.1|6447.3|0
1619438980000|2021-04-26 12:09:40|6449.6|6446.8|6448.6|6445.8|6449.6|6446.8|6448.2|6445.4|6
1619438990000|2021-04-26 12:09:50|||||||||1
1619439000000|2021-04-26 12:10:00|6448.1|6445.3|6448.1|6445.3|6448.1|6445.3|6448.1|6445.3|2
1619439010000|2021-04-26 12:10:10|6448.6|6445.8|6447.6|6444.8|6449.1|6446.3|6447.6|6444.8|2
1619439020000|2021-04-26 12:10:20|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|4
1619439040000|2021-04-26 12:10:40|6447.6|6444.8|6447.6|6444.8|6447.6|6444.8|6447.6|6444.8|2
1619439050000|2021-04-26 12:10:50|6447.1|6444.3|6449.6|6446.8|6449.6|6446.8|6447.1|6444.3|11
1619439060000|2021-04-26 12:11:00|6449.1|6446.3|6448.6|6445.8|6449.1|6446.3|6448.1|6445.3|13
1619439070000|2021-04-26 12:11:10|6449.1|6446.3|6449.6|6446.8|6449.6|6446.8|6447.6|6444.8|38
1619439080000|2021-04-26 12:11:20|6449.1|6446.3|6449.1|6446.3|6449.1|6446.3|6449.1|6446.3|12
1619439090000|2021-04-26 12:11:30|6449.6|6446.8|6448.6|6445.8|6449.6|6446.8|6448.6|6445.8|6
1619439120000|2021-04-26 12:12:00|||||||||3
1619439130000|2021-04-26 12:12:10|6448.1|6445.3|6448.1|6445.3|6448.1|6445.3|6448.1|6445.3|1
1619439150000|2021-04-26 12:12:30|6448.6|6445.8|6449|6446.2|6449|6446.2|6448.6|6445.8|4
1619439160000|2021-04-26 12:12:40|6448.6|6445.8|6448.6|6445.8|6448.6|6445.8|6448.6|6445.8|17
1619439170000|2021-04-26 12:12:50|6448.1|6445.3|6447.1|6444.3|6448.1|6445.3|6447|6444.2|22
1619439180000|2021-04-26 12:13:00|6447.6|6444.8|6447.6|6444.8|6447.6|6444.8|6447.6|6444.8|18
1619439190000|2021-04-26 12:13:10|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|2
1619439200000|2021-04-26 12:13:20|6447.6|6444.8|6447.6|6444.8|6447.6|6444.8|6447.6|6444.8|1
1619439210000|2021-04-26 12:13:30|6447.1|6444.3|6447.5|6444.7|6447.5|6444.7|6446.6|6443.8|14
1619439220000|2021-04-26 12:13:40|6447.6|6444.8|6447.6|6444.8|6447.6|6444.8|6447.6|6444.8|15
1619439230000|2021-04-26 12:13:50|6448|6445.2|6449.1|6446.3|6449.1|6446.3|6447.6|6444.8|34
1619439240000|2021-04-26 12:14:00|6448.6|6445.8|6449.6|6446.8|6450.1|6447.3|6448.6|6445.8|125
1619439250000|2021-04-26 12:14:10|||||||||1
1619439260000|2021-04-26 12:14:20|6450.6|6447.8|6450.6|6447.8|6452|6449.2|6450.6|6447.8|6
1619439270000|2021-04-26 12:14:30|6450.1|6447.3|6450|6447.2|6450.1|6447.3|6450|6447.2|4
1619439280000|2021-04-26 12:14:40|6449.1|6446.3|6447.1|6444.3|6449.1|6446.3|6447.1|6444.3|10
1619439290000|2021-04-26 12:14:50|6447.6|6444.8|6447.6|6444.8|6447.6|6444.8|6447.6|6444.8|4
1619439300000|2021-04-26 12:15:00|6447.1|6444.3|6447.6|6444.8|6447.6|6444.8|6447|6444.2|5
1619439310000|2021-04-26 12:15:10|||||||||3
1619439320000|2021-04-26 12:15:20|6447.1|6444.3|6446.1|6443.3|6447.1|6444.3|6446.1|6443.3|4
1619439330000|2021-04-26 12:15:30|6444.6|6441.8|6444.6|6441.8|6444.6|6441.8|6443.6|6440.8|15
1619439340000|2021-04-26 12:15:40|6444.1|6441.3|6442.5|6439.7|6444.1|6441.3|6442.1|6439.3|22
1619439350000|2021-04-26 12:15:50|6442|6439.2|6442.5|6439.7|6442.5|6439.7|6442|6439.2|2
1619439360000|2021-04-26 12:16:00|6442.6|6439.8|6442.1|6439.3|6443.1|6440.3|6441.6|6438.8|63
1619439370000|2021-04-26 12:16:10|6443|6440.2|6443.1|6440.3|6443.1|6440.3|6443|6440.2|3
1619439380000|2021-04-26 12:16:20|6443|6440.2|6439|6436.2|6443|6440.2|6437.6|6434.8|24
1619439390000|2021-04-26 12:16:30|6438.6|6435.8|6438.1|6435.3|6438.6|6435.8|6438|6435.2|53
1619439400000|2021-04-26 12:16:40|6438.6|6435.8|6440.6|6437.8|6440.6|6437.8|6438.6|6435.8|14
1619439410000|2021-04-26 12:16:50|6441|6438.2|6442.6|6439.8|6442.6|6439.8|6441|6438.2|30
1619439420000|2021-04-26 12:17:00|6442.1|6439.3|6442.7|6439.9|6442.7|6439.9|6442.1|6439.3|9
1619439430000|2021-04-26 12:17:10|6443.1|6440.3|6441.7|6438.9|6443.1|6440.3|6441.7|6438.9|10
1619439440000|2021-04-26 12:17:20|6441.6|6438.8|6441.6|6438.8|6442|6439.2|6441.6|6438.8|1
1619439450000|2021-04-26 12:17:30|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|0
1619439460000|2021-04-26 12:17:40|6442.5|6439.7|6442.6|6439.8|6442.6|6439.8|6442.1|6439.3|4
1619439480000|2021-04-26 12:18:00|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|6442.1|6439.3|1
1619439490000|2021-04-26 12:18:10|6442.6|6439.8|6442.6|6439.8|6442.6|6439.8|6442.6|6439.8|7
1619439500000|2021-04-26 12:18:20|6443|6440.2|6443.6|6440.8|6444|6441.2|6443|6440.2|37
1619439510000|2021-04-26 12:18:30|6443.5|6440.7|6442.6|6439.8|6443.5|6440.7|6442.1|6439.3|0
1619439520000|2021-04-26 12:18:40|6442|6439.2|6441.6|6438.8|6442.1|6439.3|6441.5|6438.7|3
1619439530000|2021-04-26 12:18:50|6441.5|6438.7|6441.1|6438.3|6441.6|6438.8|6441.1|6438.3|13
1619439540000|2021-04-26 12:19:00|6440.6|6437.8|6440.1|6437.3|6440.6|6437.8|6439.1|6436.3|13
1619439550000|2021-04-26 12:19:10|6440.6|6437.8|6441.1|6438.3|6441.1|6438.3|6440.6|6437.8|4
1619439560000|2021-04-26 12:19:20|6441.6|6438.8|6442.1|6439.3|6442.6|6439.8|6441.6|6438.8|12
1619439570000|2021-04-26 12:19:30|6443.1|6440.3|6444.1|6441.3|6444.1|6441.3|6443.1|6440.3|2
1619439580000|2021-04-26 12:19:40|6443.6|6440.8|6443.6|6440.8|6444.6|6441.8|6443.6|6440.8|36
1619439590000|2021-04-26 12:19:50|6444.1|6441.3|6444.6|6441.8|6445.1|6442.3|6444.1|6441.3|8
1619439600000|2021-04-26 12:20:00|6445.1|6442.3|6448.7|6445.9|6449.1|6446.3|6445.1|6442.3|81
1619439610000|2021-04-26 12:20:10|6449.1|6446.3|6448|6445.2|6449.1|6446.3|6448|6445.2|8
1619439620000|2021-04-26 12:20:20|6447.6|6444.8|6447.6|6444.8|6447.6|6444.8|6447.6|6444.8|9
1619439630000|2021-04-26 12:20:30|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|6447.1|6444.3|0
1619439640000|2021-04-26 12:20:40|6447.6|6444.8|6447.6|6444.8|6447.6|6444.8|6447.1|6444.3|2
1619439650000|2021-04-26 12:20:50|6447.1|6444.3|6446.6|6443.8|6447.1|6444.3|6446.1|6443.3|13
1619439660000|2021-04-26 12:21:00|6446.5|6443.7|6446.6|6443.8|6446.6|6443.8|6446.1|6443.3|1
1619439670000|2021-04-26 12:21:10|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|6445.6|6442.8|3
1619439680000|2021-04-26 12:21:20|6447|6444.2|6446.1|6443.3|6447.1|6444.3|6446.1|6443.3|1
1619439690000|2021-04-26 12:21:30|6446.7|6443.9|6446.6|6443.8|6447.1|6444.3|6446.6|6443.8|5
1619439700000|2021-04-26 12:21:40|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|6445.1|6442.3|7
1619439710000|2021-04-26 12:21:50|6444.6|6441.8|6446.6|6443.8|6446.6|6443.8|6444.6|6441.8|9
1619439720000|2021-04-26 12:22:00|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|6446.1|6443.3|1
1619439730000|2021-04-26 12:22:10|6446.6|6443.8|6447.1|6444.3|6447.1|6444.3|6446.6|6443.8|4
1619439740000|2021-04-26 12:22:20|6448.1|6445.3|6448.1|6445.3|6448.6|6445.8|6448|6445.2|21
1619439750000|2021-04-26 12:22:30|6448|6445.2|6446.6|6443.8|6448|6445.2|6446.1|6443.3|14
1619439760000|2021-04-26 12:22:40|6446.1|6443.3|6447.1|6444.3|6447.1|6444.3|6446.1|6443.3|19
1619439780000|2021-04-26 12:23:00|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|6446.6|6443.8|1
1619439790000|2021-04-26 12:23:10|6446.7|6443.9|6447.1|6444.3|6447.1|6444.3|6446.7|6443.9|0
1619439800000|2021-04-26 12:23:20|6446.2|6443.4|6446.6|6443.8|6446.6|6443.8|6446.1|6443.3|7
1619439810000|2021-04-26 12:23:30|6446.1|6443.3|6443.1|6440.3|6446.1|6443.3|6443.1|6440.3|6
1619439820000|2021-04-26 12:23:40|6443.6|6440.8|6444.6|6441.8|6444.6|6441.8|6443.6|6440.8|2
1619439830000|2021-04-26 12:23:50|6445.1|6442.3|6444.6|6441.8|6445.1|6442.3|6444.6|6441.8|2
1619439840000|2021-04-26 12:24:00|6444.5|6441.7|6445.1|6442.3|6445.1|6442.3|6444.5|6441.7|1
1619439850000|2021-04-26 12:24:10|6444.6|6441.8|6444.6|6441.8|6444.6|6441.8|6444.6|6441.8|0
1619439860000|2021-04-26 12:24:20|6444.1|6441.3|6444.6|6441.8|6444.6|6441.8|6444.1|6441.3|8
1619439870000|2021-04-26 12:24:30|6444.1|6441.3|6444.6|6441.8|6444.6|6441.8|6444.1|6441.3|1
1619439880000|2021-04-26 12:24:40|6444.1|6441.3|6441.1|6438.3|6444.6|6441.8|6440.6|6437.8|39
1619439890000|2021-04-26 12:24:50|6440.6|6437.8|6440.6|6437.8|6440.6|6437.8|6440.6|6437.8|14
1619439900000|2021-04-26 12:25:00|6441.1|6438.3|6440.6|6437.8|6441.1|6438.3|6440.6|6437.8|5
1619439910000|2021-04-26 12:25:10|6440.1|6437.3|6437.6|6434.8|6440.1|6437.3|6437.6|6434.8|47
1619439920000|2021-04-26 12:25:20|6437.1|6434.3|6433.6|6430.8|6437.1|6434.3|6433.6|6430.8|216
1619439930000|2021-04-26 12:25:30|6433.1|6430.3|6432.1|6429.3|6433.6|6430.8|6431.6|6428.8|29
1619439940000|2021-04-26 12:25:40|6432.2|6429.4|6429.1|6426.3|6432.6|6429.8|6429.1|6426.3|62
1619439950000|2021-04-26 12:25:50|6429|6426.2|6429|6426.2|6429|6426.2|6427.6|6424.8|47
1619439960000|2021-04-26 12:26:00|6428.6|6425.8|6428.6|6425.8|6428.6|6425.8|6427.6|6424.8|6
1619439970000|2021-04-26 12:26:10|6428.1|6425.3|6425.6|6422.8|6428.1|6425.3|6425.2|6422.4|44
1619439980000|2021-04-26 12:26:20|6425.1|6422.3|6425.6|6422.8|6426.1|6423.3|6424.6|6421.8|33
1619439990000|2021-04-26 12:26:30|6425.7|6422.9|6426.1|6423.3|6427.1|6424.3|6425.6|6422.8|7
1619440000000|2021-04-26 12:26:40|6425.6|6422.8|6426.1|6423.3|6426.1|6423.3|6425.1|6422.3|5
1619440010000|2021-04-26 12:26:50|6425.6|6422.8|6425.1|6422.3|6426.1|6423.3|6424.6|6421.8|33
1619440020000|2021-04-26 12:27:00|6424.6|6421.8|6423.6|6420.8|6424.6|6421.8|6423.1|6420.3|43
1619440030000|2021-04-26 12:27:10|6424.1|6421.3|6424.6|6421.8|6424.6|6421.8|6423|6420.2|281
1619440040000|2021-04-26 12:27:20|6424.1|6421.3|6427.1|6424.3|6427.1|6424.3|6424.1|6421.3|41
1619440050000|2021-04-26 12:27:30|6427.6|6424.8|6428|6425.2|6428|6425.2|6427.1|6424.3|36
1619440060000|2021-04-26 12:27:40|6429.1|6426.3|6430.1|6427.3|6430.1|6427.3|6429.1|6426.3|31
1619440070000|2021-04-26 12:27:50|6430|6427.2|6430.1|6427.3|6430.1|6427.3|6429.6|6426.8|4
1619440080000|2021-04-26 12:28:00|6430.6|6427.8|6430.1|6427.3|6431.6|6428.8|6430|6427.2|14
1619440090000|2021-04-26 12:28:10|6430|6427.2|6427.6|6424.8|6430.1|6427.3|6427.5|6424.7|56
1619440100000|2021-04-26 12:28:20|6427.5|6424.7|6427.5|6424.7|6428.6|6425.8|6427.5|6424.7|18
1619440110000|2021-04-26 12:28:30|6427.1|6424.3|6428.1|6425.3|6428.1|6425.3|6427.1|6424.3|2
1619440120000|2021-04-26 12:28:40|6428|6425.2|6428.1|6425.3|6428.1|6425.3|6428|6425.2|1
1619440130000|2021-04-26 12:28:50|6428.6|6425.8|6428.6|6425.8|6429.1|6426.3|6428.6|6425.8|6
1619440140000|2021-04-26 12:29:00|6428.5|6425.7|6428.6|6425.8|6428.6|6425.8|6428.5|6425.7|0
1619440150000|2021-04-26 12:29:10|6429.1|6426.3|6429.1|6426.3|6429.1|6426.3|6429.1|6426.3|1
1619440160000|2021-04-26 12:29:20|6430.1|6427.3|6430.1|6427.3|6430.1|6427.3|6430|6427.2|11
1619440170000|2021-04-26 12:29:30|6430.6|6427.8|6431.5|6428.7|6431.5|6428.7|6430.6|6427.8|4
1619440180000|2021-04-26 12:29:40|6431.6|6428.8|6432.1|6429.3|6432.6|6429.8|6431.6|6428.8|3
1619440190000|2021-04-26 12:29:50|6431.6|6428.8|6431|6428.2|6431.6|6428.8|6431|6428.2|8
1619440200000|2021-04-26 12:30:00|6430.5|6427.7|6427.5|6424.7|6430.6|6427.8|6427.5|6424.7|69
1619440210000|2021-04-26 12:30:10|6427.6|6424.8|6423.5|6420.7|6427.6|6424.8|6423|6420.2|38
1619440220000|2021-04-26 12:30:20|6423.1|6420.3|6424.1|6421.3|6424.1|6421.3|6423|6420.2|6
1619440230000|2021-04-26 12:30:30|6424|6421.2|6422.5|6419.7|6424.5|6421.7|6422|6419.2|26
1619440240000|2021-04-26 12:30:40|6423|6420.2|6422.6|6419.8|6423|6420.2|6422|6419.2|71
1619440250000|2021-04-26 12:30:50|6423.5|6420.7|6424|6421.2|6424|6421.2|6423|6420.2|29
1619440260000|2021-04-26 12:31:00|6423|6420.2|6424|6421.2|6424.1|6421.3|6421.6|6418.8|216
1619440270000|2021-04-26 12:31:10|6424.5|6421.7|6423.5|6420.7|6424.6|6421.8|6423.5|6420.7|4
1619440280000|2021-04-26 12:31:20|6423.6|6420.8|6420.5|6417.7|6424|6421.2|6420|6417.2|17
1619440290000|2021-04-26 12:31:30|6420.6|6417.8|6420.6|6417.8|6420.6|6417.8|6420.1|6417.3|2
1619440300000|2021-04-26 12:31:40|6420.5|6417.7|6421.6|6418.8|6421.6|6418.8|6419.6|6416.8|11
1619440310000|2021-04-26 12:31:50|6422.1|6419.3|6423.6|6420.8|6423.6|6420.8|6422.1|6419.3|29
1619440320000|2021-04-26 12:32:00|6423.5|6420.7|6422.6|6419.8|6423.6|6420.8|6422.5|6419.7|21
1619440330000|2021-04-26 12:32:10|6423|6420.2|6424.1|6421.3|6424.1|6421.3|6423|6420.2|8
1619440340000|2021-04-26 12:32:20|6424|6421.2|6423.6|6420.8|6424|6421.2|6423.6|6420.8|7
1619440350000|2021-04-26 12:32:30|6424|6421.2|6424|6421.2|6424|6421.2|6424|6421.2|0
1619440360000|2021-04-26 12:32:40|6424.1|6421.3|6419.6|6416.8|6424.6|6421.8|6419|6416.2|97
1619440370000|2021-04-26 12:32:50|6419|6416.2|6421.1|6418.3|6421.1|6418.3|6419|6416.2|46
1619440380000|2021-04-26 12:33:00|6421.6|6418.8|6420.1|6417.3|6421.6|6418.8|6419.1|6416.3|45
1619440390000|2021-04-26 12:33:10|6420|6417.2|6421.1|6418.3|6421.6|6418.8|6420|6417.2|7
1619440400000|2021-04-26 12:33:20|6421.6|6418.8|6421.6|6418.8|6421.6|6418.8|6421.5|6418.7|14
1619440410000|2021-04-26 12:33:30|6421.5|6418.7|6423|6420.2|6423.1|6420.3|6421.5|6418.7|14
1619440420000|2021-04-26 12:33:40|6422.1|6419.3|6423.5|6420.7|6424|6421.2|6422.1|6419.3|13
1619440430000|2021-04-26 12:33:50|6423|6420.2|6422|6419.2|6423|6420.2|6422|6419.2|1
1619440440000|2021-04-26 12:34:00|6422.1|6419.3|6422.6|6419.8|6422.6|6419.8|6422.1|6419.3|0
1619440450000|2021-04-26 12:34:10|6422.1|6419.3|6421.5|6418.7|6422.1|6419.3|6421|6418.2|12
1619440460000|2021-04-26 12:34:20|6421.1|6418.3|6421|6418.2|6421.1|6418.3|6421|6418.2|1
1619440470000|2021-04-26 12:34:30|6420.5|6417.7|6421.1|6418.3|6421.1|6418.3|6420|6417.2|9
1619440480000|2021-04-26 12:34:40|6421.5|6418.7|6422.5|6419.7|6422.6|6419.8|6421.5|6418.7|11
1619440490000|2021-04-26 12:34:50|6423.6|6420.8|6422.5|6419.7|6423.6|6420.8|6422|6419.2|25
1619440500000|2021-04-26 12:35:00|6422|6419.2|6421.6|6418.8|6422.1|6419.3|6421|6418.2|24
1619440510000|2021-04-26 12:35:10|6422.5|6419.7|6423.5|6420.7|6423.6|6420.8|6422.5|6419.7|7
1619440520000|2021-04-26 12:35:20|||||||||2
1619440530000|2021-04-26 12:35:30|6422.9|6420.1|6421.1|6418.3|6422.9|6420.1|6421.1|6418.3|11
1619440540000|2021-04-26 12:35:40|6421.5|6418.7|6422.5|6419.7|6422.6|6419.8|6421|6418.2|1
1619440550000|2021-04-26 12:35:50|6422.6|6419.8|6422.1|6419.3|6422.6|6419.8|6422.1|6419.3|3
1619440560000|2021-04-26 12:36:00|6422.6|6419.8|6421.1|6418.3|6422.6|6419.8|6421.1|6418.3|17
1619440570000|2021-04-26 12:36:10|6422.1|6419.3|6423.1|6420.3|6423.1|6420.3|6422.1|6419.3|3
1619440580000|2021-04-26 12:36:20|6423.6|6420.8|6424.1|6421.3|6425.1|6422.3|6423.6|6420.8|17
1619440590000|2021-04-26 12:36:30|6423.6|6420.8|6424.1|6421.3|6424.1|6421.3|6423.1|6420.3|18
1619440600000|2021-04-26 12:36:40|6424.6|6421.8|6423.6|6420.8|6424.6|6421.8|6423.5|6420.7|18
1619440610000|2021-04-26 12:36:50|6423.5|6420.7|6423.1|6420.3|6423.5|6420.7|6423.1|6420.3|1
1619440620000|2021-04-26 12:37:00|6424|6421.2|6424|6421.2|6424|6421.2|6424|6421.2|0
1619440630000|2021-04-26 12:37:10|6423.1|6420.3|6423.5|6420.7|6423.6|6420.8|6423.1|6420.3|0
1619440640000|2021-04-26 12:37:20|6423.6|6420.8|6424.5|6421.7|6426|6423.2|6423.6|6420.8|13
1619440650000|2021-04-26 12:37:30|6424.1|6421.3|6422.6|6419.8|6424.1|6421.3|6422.6|6419.8|0
1619440660000|2021-04-26 12:37:40|6422.1|6419.3|6423.1|6420.3|6423.1|6420.3|6422.1|6419.3|2
1619440680000|2021-04-26 12:38:00|6423|6420.2|6421.1|6418.3|6423|6420.2|6421.1|6418.3|4
1619440690000|2021-04-26 12:38:10|6422.1|6419.3|6422.6|6419.8|6422.6|6419.8|6422.1|6419.3|77
1619440700000|2021-04-26 12:38:20|6422.1|6419.3|6422.6|6419.8|6423.1|6420.3|6422.1|6419.3|5
1619440710000|2021-04-26 12:38:30|6421.6|6418.8|6424.1|6421.3|6424.1|6421.3|6421.6|6418.8|43
1619440720000|2021-04-26 12:38:40|6424|6421.2|6422.6|6419.8|6424|6421.2|6422.1|6419.3|6
1619440730000|2021-04-26 12:38:50|6423.1|6420.3|6423.1|6420.3|6423.1|6420.3|6422.1|6419.3|30
1619440740000|2021-04-26 12:39:00|6422.6|6419.8|6425.6|6422.8|6425.6|6422.8|6422.1|6419.3|129
1619440750000|2021-04-26 12:39:10|6425.1|6422.3|6425.6|6422.8|6426.1|6423.3|6425.1|6422.3|94
1619440760000|2021-04-26 12:39:20|6425.1|6422.3|6425.6|6422.8|6425.6|6422.8|6425.1|6422.3|7
1619440770000|2021-04-26 12:39:30|6426.1|6423.3|6427.5|6424.7|6427.5|6424.7|6426.1|6423.3|30
1619440780000|2021-04-26 12:39:40|6426.6|6423.8|6427.6|6424.8|6427.6|6424.8|6426.6|6423.8|2
1619440790000|2021-04-26 12:39:50|6427.5|6424.7|6428.6|6425.8|6429.1|6426.3|6427.5|6424.7|16
1619440800000|2021-04-26 12:40:00|6429.1|6426.3|6428.5|6425.7|6429.6|6426.8|6428.5|6425.7|67
1619440810000|2021-04-26 12:40:10|6428.6|6425.8|6428.6|6425.8|6429.1|6426.3|6428.5|6425.7|25
1619440820000|2021-04-26 12:40:20|6429.1|6426.3|6429.1|6426.3|6429.1|6426.3|6429.1|6426.3|0
1619440830000|2021-04-26 12:40:30|6429|6426.2|6429.5|6426.7|6429.5|6426.7|6428.5|6425.7|20
1619440840000|2021-04-26 12:40:40|6429.1|6426.3|6429.1|6426.3|6429.1|6426.3|6429.1|6426.3|5
1619440850000|2021-04-26 12:40:50|6428.1|6425.3|6428.1|6425.3|6428.1|6425.3|6428.1|6425.3|10
1619440860000|2021-04-26 12:41:00|6428|6425.2|6428.5|6425.7|6428.6|6425.8|6428|6425.2|15
1619440870000|2021-04-26 12:41:10|6427.6|6424.8|6429.1|6426.3|6429.1|6426.3|6427.6|6424.8|3
1619440880000|2021-04-26 12:41:20|||||||||1
1619440890000|2021-04-26 12:41:30|6429|6426.2|6428.5|6425.7|6429|6426.2|6428.1|6425.3|3
1619440900000|2021-04-26 12:41:40|6427.2|6424.4|6428|6425.2|6428|6425.2|6427.2|6424.4|107
1619440910000|2021-04-26 12:41:50|6427.5|6424.7|6429|6426.2|6429.1|6426.3|6427.5|6424.7|9
1619440920000|2021-04-26 12:42:00|6429.1|6426.3|6433.1|6430.3|6433.1|6430.3|6429|6426.2|120
1619440930000|2021-04-26 12:42:10|6433.5|6430.7|6435.1|6432.3|6437.6|6434.8|6433.5|6430.7|392
1619440940000|2021-04-26 12:42:20|6435.2|6432.4|6436.1|6433.3|6437.1|6434.3|6435.2|6432.4|36
1619440950000|2021-04-26 12:42:30|6436.2|6433.4|6436.5|6433.7|6437.6|6434.8|6434.1|6431.3|223
1619440960000|2021-04-26 12:42:40|6436.1|6433.3|6435.1|6432.3|6436.6|6433.8|6435.1|6432.3|43
1619440970000|2021-04-26 12:42:50|6436.1|6433.3|6436.1|6433.3|6437.1|6434.3|6435.1|6432.3|12
1619440980000|2021-04-26 12:43:00|6435.6|6432.8|6438.1|6435.3|6438.1|6435.3|6435.6|6432.8|15
1619440990000|2021-04-26 12:43:10|6437.1|6434.3|6435.1|6432.3|6437.1|6434.3|6434.1|6431.3|57
1619441000000|2021-04-26 12:43:20|6435|6432.2|6434.1|6431.3|6435|6432.2|6433.2|6430.4|6
1619441010000|2021-04-26 12:43:30|6434.6|6431.8|6433.1|6430.3|6434.6|6431.8|6432.6|6429.8|71
1619441020000|2021-04-26 12:43:40|6433.5|6430.7|6433.1|6430.3|6434.6|6431.8|6433.1|6430.3|4
1619441030000|2021-04-26 12:43:50|6433.6|6430.8|6434.1|6431.3|6434.1|6431.3|6433.6|6430.8|0
1619441040000|2021-04-26 12:44:00|6433.6|6430.8|6433.6|6430.8|6433.6|6430.8|6433.6|6430.8|8
1619441050000|2021-04-26 12:44:10|6433.5|6430.7|6433.6|6430.8|6433.6|6430.8|6433.1|6430.3|2
1619441060000|2021-04-26 12:44:20|6434.1|6431.3|6434.1|6431.3|6434.6|6431.8|6434.1|6431.3|2
1619441070000|2021-04-26 12:44:30|6433.1|6430.3|6433.1|6430.3|6433.6|6430.8|6433.1|6430.3|4
1619441080000|2021-04-26 12:44:40|6432.1|6429.3|6432.1|6429.3|6432.1|6429.3|6431.1|6428.3|14
1619441090000|2021-04-26 12:44:50|||||||||5
1619441100000|2021-04-26 12:45:00|6431.5|6428.7|6432.1|6429.3|6432.6|6429.8|6431.1|6428.3|25
1619441110000|2021-04-26 12:45:10|6432.5|6429.7|6432.1|6429.3|6432.5|6429.7|6431.1|6428.3|9
1619441120000|2021-04-26 12:45:20|6431.6|6428.8|6430.6|6427.8|6431.6|6428.8|6429.6|6426.8|13
1619441130000|2021-04-26 12:45:30|6431|6428.2|6430.6|6427.8|6431|6428.2|6430.1|6427.3|2
1619441140000|2021-04-26 12:45:40|6431.1|6428.3|6430.1|6427.3|6431.1|6428.3|6429.6|6426.8|14
1619441150000|2021-04-26 12:45:50|6429.6|6426.8|6429.6|6426.8|6429.6|6426.8|6429.6|6426.8|2
1619441160000|2021-04-26 12:46:00|6431.1|6428.3|6434.1|6431.3|6434.1|6431.3|6430.6|6427.8|30
1619441170000|2021-04-26 12:46:10|6433.6|6430.8|6435.1|6432.3|6436.1|6433.3|6433.6|6430.8|36
1619441180000|2021-04-26 12:46:20|6435.2|6432.4|6435.2|6432.4|6435.2|6432.4|6435.1|6432.3|1
1619441190000|2021-04-26 12:46:30|6435.1|6432.3|6434.6|6431.8|6435.1|6432.3|6434.6|6431.8|22
1619441200000|2021-04-26 12:46:40|6434.1|6431.3|6434.6|6431.8|6434.6|6431.8|6433.6|6430.8|111
1619441210000|2021-04-26 12:46:50|6434.1|6431.3|6433.6|6430.8|6434.2|6431.4|6433.6|6430.8|2
1619441220000|2021-04-26 12:47:00|6434.1|6431.3|6433.6|6430.8|6434.1|6431.3|6433.2|6430.4|11
1619441230000|2021-04-26 12:47:10|6434.1|6431.3|6433.6|6430.8|6434.1|6431.3|6433.1|6430.3|5
1619441240000|2021-04-26 12:47:20|6434.1|6431.3|6433.6|6430.8|6434.1|6431.3|6433.6|6430.8|0
1619441250000|2021-04-26 12:47:30|6434.1|6431.3|6435.1|6432.3|6435.1|6432.3|6433.1|6430.3|19
1619441260000|2021-04-26 12:47:40|6436.6|6433.8|6434.1|6431.3|6436.6|6433.8|6434.1|6431.3|18
1619441270000|2021-04-26 12:47:50|6433.7|6430.9|6433.6|6430.8|6433.7|6430.9|6433.6|6430.8|0
1619441280000|2021-04-26 12:48:00|6433.7|6430.9|6434.1|6431.3|6434.2|6431.4|6433.7|6430.9|6
1619441290000|2021-04-26 12:48:10|6433.6|6430.8|6433.1|6430.3|6434.1|6431.3|6433.1|6430.3|0
1619441300000|2021-04-26 12:48:20|6433|6430.2|6432.6|6429.8|6433|6430.2|6432.1|6429.3|4
1619441310000|2021-04-26 12:48:30|6432.7|6429.9|6433.7|6430.9|6434.1|6431.3|6432.7|6429.9|10
1619441320000|2021-04-26 12:48:40|6433.6|6430.8|6433.1|6430.3|6433.6|6430.8|6433.1|6430.3|14
1619441330000|2021-04-26 12:48:50|6433.2|6430.4|6435.1|6432.3|6435.1|6432.3|6433.1|6430.3|4
1619441340000|2021-04-26 12:49:00|6435.2|6432.4|6436.6|6433.8|6437.1|6434.3|6435.2|6432.4|2
1619441350000|2021-04-26 12:49:10|6436.1|6433.3|6435.6|6432.8|6436.1|6433.3|6435.1|6432.3|21
1619441360000|2021-04-26 12:49:20|6436.1|6433.3|6435.6|6432.8|6436.1|6433.3|6435.6|6432.8|2
1619441380000|2021-04-26 12:49:40|6436.1|6433.3|6434.6|6431.8|6436.1|6433.3|6434.6|6431.8|2
1619441390000|2021-04-26 12:49:50|6434.1|6431.3|6436.1|6433.3|6436.1|6433.3|6434.1|6431.3|10
1619441400000|2021-04-26 12:50:00|6436.2|6433.4|6437.1|6434.3|6438.6|6435.8|6436.2|6433.4|11
1619441410000|2021-04-26 12:50:10|6436.1|6433.3|6437.1|6434.3|6437.1|6434.3|6436.1|6433.3|6
1619441420000|2021-04-26 12:50:20|6437.6|6434.8|6437.6|6434.8|6437.6|6434.8|6437.6|6434.8|9
1619441430000|2021-04-26 12:50:30|6438.1|6435.3|6437.1|6434.3|6439.1|6436.3|6437.1|6434.3|15
1619441440000|2021-04-26 12:50:40|6437.2|6434.4|6435.6|6432.8|6437.2|6434.4|6435.6|6432.8|7
1619441450000|2021-04-26 12:50:50|6435.1|6432.3|6435.6|6432.8|6435.6|6432.8|6435.1|6432.3|1
1619441460000|2021-04-26 12:51:00|6436.1|6433.3|6436.1|6433.3|6436.1|6433.3|6436.1|6433.3|88
1619441470000|2021-04-26 12:51:10|6435.1|6432.3|6435.1|6432.3|6436.2|6433.4|6435.1|6432.3|6
1619441480000|2021-04-26 12:51:20|6434.6|6431.8|6433.1|6430.3|6434.6|6431.8|6432.1|6429.3|33
1619441490000|2021-04-26 12:51:30|6433.6|6430.8|6432.6|6429.8|6433.6|6430.8|6431.1|6428.3|75
1619441500000|2021-04-26 12:51:40|6433.1|6430.3|6432.6|6429.8|6433.1|6430.3|6432.6|6429.8|1
1619441510000|2021-04-26 12:51:50|6433.1|6430.3|6432.1|6429.3|6433.6|6430.8|6432.1|6429.3|114
1619441520000|2021-04-26 12:52:00|6432.6|6429.8|6432.6|6429.8|6433|6430.2|6432.6|6429.8|3
1619441530000|2021-04-26 12:52:10|6432.7|6429.9|6435.1|6432.3|6435.1|6432.3|6432.7|6429.9|78
1619441540000|2021-04-26 12:52:20|6434.6|6431.8|6434.2|6431.4|6434.6|6431.8|6434.1|6431.3|1
1619441550000|2021-04-26 12:52:30|6434.6|6431.8|6434.6|6431.8|6434.7|6431.9|6433.6|6430.8|38
1619441560000|2021-04-26 12:52:40|6434.1|6431.3|6434.1|6431.3|6434.2|6431.4|6434.1|6431.3|1
1619441570000|2021-04-26 12:52:50|6434.2|6431.4|6433.6|6430.8|6434.2|6431.4|6433.6|6430.8|3
1619441580000|2021-04-26 12:53:00|6433.7|6430.9|6434.1|6431.3|6434.1|6431.3|6433.1|6430.3|2
1619441590000|2021-04-26 12:53:10|6434.2|6431.4|6435.1|6432.3|6435.1|6432.3|6433.6|6430.8|2
1619441600000|2021-04-26 12:53:20|6434.7|6431.9|6434.6|6431.8|6436.1|6433.3|6434.6|6431.8|19
1619441610000|2021-04-26 12:53:30|6434.7|6431.9|6434.6|6431.8|6434.7|6431.9|6434.6|6431.8|1
1619441620000|2021-04-26 12:53:40|6434.1|6431.3|6434.1|6431.3|6434.7|6431.9|6434.1|6431.3|6
1619441630000|2021-04-26 12:53:50|6434.6|6431.8|6434.6|6431.8|6434.6|6431.8|6434.6|6431.8|0
1619441640000|2021-04-26 12:54:00|6434.1|6431.3|6434.1|6431.3|6434.2|6431.4|6434.1|6431.3|1
1619441650000|2021-04-26 12:54:10|6433.6|6430.8|6433.6|6430.8|6433.6|6430.8|6433.6|6430.8|2
1619441670000|2021-04-26 12:54:30|6433.1|6430.3|6430.1|6427.3|6433.1|6430.3|6430.1|6427.3|14
1619441680000|2021-04-26 12:54:40|6429.6|6426.8|6429.6|6426.8|6429.6|6426.8|6429.5|6426.7|9
1619441690000|2021-04-26 12:54:50|6429.7|6426.9|6432.6|6429.8|6433.1|6430.3|6429.7|6426.9|36
1619441700000|2021-04-26 12:55:00|6433.1|6430.3|6433.1|6430.3|6433.1|6430.3|6433.1|6430.3|7
1619441710000|2021-04-26 12:55:10|6433.6|6430.8|6432.6|6429.8|6433.6|6430.8|6432.6|6429.8|45
1619441730000|2021-04-26 12:55:30|6432.1|6429.3|6433.1|6430.3|6433.1|6430.3|6432.1|6429.3|9
1619441740000|2021-04-26 12:55:40|6433.6|6430.8|6434.1|6431.3|6435.1|6432.3|6433.6|6430.8|11
1619441750000|2021-04-26 12:55:50|6433.6|6430.8|6433.6|6430.8|6434.1|6431.3|6433.6|6430.8|2
1619441760000|2021-04-26 12:56:00|6433.1|6430.3|6433.1|6430.3|6433.1|6430.3|6433.1|6430.3|2
1619441770000|2021-04-26 12:56:10|||||||||2
1619441780000|2021-04-26 12:56:20|6432.1|6429.3|6432.6|6429.8|6432.6|6429.8|6432.1|6429.3|11
1619441790000|2021-04-26 12:56:30|6433.1|6430.3|6432.1|6429.3|6433.1|6430.3|6432.1|6429.3|4
1619441800000|2021-04-26 12:56:40|6432|6429.2|6428.1|6425.3|6432|6429.2|6427.1|6424.3|114
1619441810000|2021-04-26 12:56:50|6428.6|6425.8|6429.1|6426.3|6429.1|6426.3|6428.6|6425.8|17
1619441820000|2021-04-26 12:57:00|6428.6|6425.8|6429.1|6426.3|6429.1|6426.3|6428.1|6425.3|42
1619441830000|2021-04-26 12:57:10|6429.6|6426.8|6430.1|6427.3|6430.1|6427.3|6429.6|6426.8|7
1619441840000|2021-04-26 12:57:20|6429.1|6426.3|6430.6|6427.8|6430.6|6427.8|6429.1|6426.3|17
1619441850000|2021-04-26 12:57:30|6430.1|6427.3|6429.6|6426.8|6430.1|6427.3|6429.6|6426.8|25
1619441860000|2021-04-26 12:57:40|6429.1|6426.3|6429.1|6426.3|6429.6|6426.8|6428.6|6425.8|0
1619441870000|2021-04-26 12:57:50|6428.6|6425.8|6428.6|6425.8|6428.6|6425.8|6428.6|6425.8|1
1619441880000|2021-04-26 12:58:00|6429.1|6426.3|6429.1|6426.3|6429.1|6426.3|6428.6|6425.8|6
1619441890000|2021-04-26 12:58:10|6430.1|6427.3|6429.6|6426.8|6430.1|6427.3|6429.6|6426.8|6
1619441900000|2021-04-26 12:58:20|||||||||1
1619441910000|2021-04-26 12:58:30|||||||||2
1619441920000|2021-04-26 12:58:40|6429.1|6426.3|6429.6|6426.8|6429.6|6426.8|6429.1|6426.3|3
1619441930000|2021-04-26 12:58:50|6429.1|6426.3|6431.1|6428.3|6431.6|6428.8|6429.1|6426.3|2
1619441940000|2021-04-26 12:59:00|6431.6|6428.8|6431.6|6428.8|6432.1|6429.3|6431.1|6428.3|40
1619441950000|2021-04-26 12:59:10|6431.1|6428.3|6426.1|6423.3|6431.1|6428.3|6426.1|6423.3|85
1619441960000|2021-04-26 12:59:20|6427.1|6424.3|6428.1|6425.3|6428.1|6425.3|6427.1|6424.3|12
1619441970000|2021-04-26 12:59:30|6427.6|6424.8|6428.1|6425.3|6428.1|6425.3|6426.6|6423.8|20
1619441980000|2021-04-26 12:59:40|6428.6|6425.8|6427.1|6424.3|6428.6|6425.8|6427.1|6424.3|10
1619441990000|2021-04-26 12:59:50|6426.1|6423.3|6427.1|6424.3|6427.1|6424.3|6426.1|6423.3|113
1619442000000|2021-04-26 13:00:00|6426.6|6423.8|6434.1|6431.3|6434.6|6431.8|6426.1|6423.3|481
1619442010000|2021-04-26 13:00:10|6433.6|6430.8|6429.1|6426.3|6434.1|6431.3|6429.1|6426.3|27
1619442020000|2021-04-26 13:00:20|6429.6|6426.8|6431.1|6428.3|6433.1|6430.3|6429.6|6426.8|19
1619442030000|2021-04-26 13:00:30|6431.6|6428.8|6435.1|6432.3|6435.1|6432.3|6431.6|6428.8|32
1619442040000|2021-04-26 13:00:40|6435.2|6432.4|6439.1|6436.3|6440.1|6437.3|6435.2|6432.4|377
1619442050000|2021-04-26 13:00:50|6440.1|6437.3|6438.1|6435.3|6441.1|6438.3|6437.1|6434.3|125
1619442060000|2021-04-26 13:01:00|6439.1|6436.3|6431.6|6428.8|6439.1|6436.3|6430.6|6427.8|74
1619442070000|2021-04-26 13:01:10|6432.1|6429.3|6432.1|6429.3|6433.1|6430.3|6431.6|6428.8|113
1619442080000|2021-04-26 13:01:20|6433.1|6430.3|6431.6|6428.8|6433.1|6430.3|6431.1|6428.3|113
1619442090000|2021-04-26 13:01:30|6431.7|6428.9|6432.6|6429.8|6432.6|6429.8|6429.1|6426.3|46
1619442100000|2021-04-26 13:01:40|6432.2|6429.4|6432.6|6429.8|6433.6|6430.8|6430.1|6427.3|23
1619442110000|2021-04-26 13:01:50|6434.1|6431.3|6432.6|6429.8|6434.1|6431.3|6432.6|6429.8|22
1619442120000|2021-04-26 13:02:00|6433.1|6430.3|6435.1|6432.3|6438.1|6435.3|6433.1|6430.3|24
1619442130000|2021-04-26 13:02:10|6434.6|6431.8|6432.1|6429.3|6435.1|6432.3|6431.1|6428.3|90
1619442140000|2021-04-26 13:02:20|6431.6|6428.8|6430.6|6427.8|6432.1|6429.3|6430.1|6427.3|8
1619442150000|2021-04-26 13:02:30|6431.1|6428.3|6429.6|6426.8|6432.1|6429.3|6429.6|6426.8|21
1619442160000|2021-04-26 13:02:40|6429.1|6426.3|6423.1|6420.3|6429.1|6426.3|6423.1|6420.3|202
1619442170000|2021-04-26 13:02:50|6422.6|6419.8|6423.6|6420.8|6423.6|6420.8|6419.1|6416.3|127
1619442180000|2021-04-26 13:03:00|6424.1|6421.3|6426.1|6423.3|6426.1|6423.3|6421.6|6418.8|56
1619442190000|2021-04-26 13:03:10|6425.6|6422.8|6425.1|6422.3|6426.1|6423.3|6424.6|6421.8|16
1619442200000|2021-04-26 13:03:20|6424.6|6421.8|6427.6|6424.8|6427.6|6424.8|6423.6|6420.8|27
1619442210000|2021-04-26 13:03:30|6426.6|6423.8|6425.1|6422.3|6427.1|6424.3|6425.1|6422.3|15
1619442220000|2021-04-26 13:03:40|6425.6|6422.8|6424.1|6421.3|6426.1|6423.3|6424.1|6421.3|38
1619442230000|2021-04-26 13:03:50|6423.6|6420.8|6412.1|6409.3|6423.6|6420.8|6411.1|6408.3|1258
1619442240000|2021-04-26 13:04:00|6413.1|6410.3|6411.1|6408.3|6413.1|6410.3|6410.6|6407.7|287
1619442250000|2021-04-26 13:04:10|6410.6|6407.8|6407.1|6404.3|6411.1|6408.3|6407.1|6404.3|894
1619442260000|2021-04-26 13:04:20|6407.6|6404.8|6403.1|6400.3|6408.1|6405.3|6403.1|6400.3|370
1619442270000|2021-04-26 13:04:30|6404.1|6401.3|6404.5|6401.7|6406.1|6403.3|6403.6|6400.8|142
1619442280000|2021-04-26 13:04:40|6405.1|6402.3|6407.5|6404.7|6409.1|6406.3|6403.6|6400.8|247
1619442290000|2021-04-26 13:04:50|6406.1|6403.3|6402.5|6399.7|6406.1|6403.3|6401.5|6398.7|651
1619442300000|2021-04-26 13:05:00|6402.1|6399.3|6403|6400.2|6403.1|6400.3|6400.1|6397.3|498
1619442310000|2021-04-26 13:05:10|6402.5|6399.7|6406.1|6403.3|6407.1|6404.3|6400.5|6397.7|374
1619442320000|2021-04-26 13:05:20|6406.5|6403.7|6406.6|6403.8|6410.1|6407.3|6406|6403.2|224
1619442330000|2021-04-26 13:05:30|6406.5|6403.7|6404.5|6401.7|6406.5|6403.7|6400.5|6397.7|102
1619442340000|2021-04-26 13:05:40|6405.5|6402.7|6405.1|6402.3|6408.6|6405.8|6405.1|6402.3|62
1619442350000|2021-04-26 13:05:50|6406.1|6403.3|6408.1|6405.3|6409|6406.2|6406.1|6403.3|31
1619442360000|2021-04-26 13:06:00|6408|6405.2|6406.5|6403.7|6408|6405.2|6403.5|6400.7|70
1619442370000|2021-04-26 13:06:10|6407|6404.2|6414.1|6411.3|6414.6|6411.8|6407|6404.2|35
1619442380000|2021-04-26 13:06:20|6413.6|6410.8|6412.1|6409.3|6414.6|6411.8|6410.5|6407.7|242
1619442390000|2021-04-26 13:06:30|6412.5|6409.7|6417.5|6414.7|6418.1|6415.3|6411.5|6408.7|42
1619442400000|2021-04-26 13:06:40|6420.1|6417.3|6426.5|6423.7|6426.5|6423.7|6420|6417.2|272
1619442410000|2021-04-26 13:06:50|6425.6|6422.8|6429.1|6426.3|6431.6|6428.8|6425.1|6422.3|372
1619442420000|2021-04-26 13:07:00|6430.1|6427.3|6424.6|6421.8|6430.6|6427.8|6424.1|6421.3|35
1619442430000|2021-04-26 13:07:10|6424|6421.2|6427.5|6424.7|6427.6|6424.8|6424|6421.2|89
1619442440000|2021-04-26 13:07:20|6427.6|6424.8|6431.6|6428.8|6431.6|6428.8|6427.6|6424.8|218
1619442450000|2021-04-26 13:07:30|6431.5|6428.7|6437.7|6434.9|6437.7|6434.9|6431.5|6428.7|70
1619442460000|2021-04-26 13:07:40|6438.1|6435.3|6439.5|6436.7|6439.6|6436.8|6437.6|6434.8|134
1619442470000|2021-04-26 13:07:50|6438.6|6435.8|6436|6433.2|6438.6|6435.8|6435.6|6432.8|20
1619442480000|2021-04-26 13:08:00|6435.5|6432.7|6435.5|6432.7|6436|6433.2|6434.1|6431.3|46
1619442490000|2021-04-26 13:08:10|6435|6432.2|6438.1|6435.3|6438.1|6435.3|6435|6432.2|48
1619442500000|2021-04-26 13:08:20|6438.6|6435.8|6438.1|6435.3|6441.6|6438.8|6438.1|6435.3|73
1619442510000|2021-04-26 13:08:30|6438.5|6435.7|6437.5|6434.7|6438.6|6435.8|6437.1|6434.3|3
1619442520000|2021-04-26 13:08:40|6437|6434.2|6438.6|6435.8|6438.6|6435.8|6436.1|6433.3|50
1619442530000|2021-04-26 13:08:50|6438.5|6435.7|6437.1|6434.3|6440.6|6437.8|6437.1|6434.3|7
1619442540000|2021-04-26 13:09:00|6438|6435.2|6438.6|6435.8|6439.5|6436.7|6437.1|6434.3|30
1619442550000|2021-04-26 13:09:10|6439|6436.2|6437|6434.2|6439.6|6436.8|6436.6|6433.8|91
1619442560000|2021-04-26 13:09:20|6436.6|6433.8|6437.5|6434.7|6437.6|6434.8|6435.1|6432.3|9
1619442570000|2021-04-26 13:09:30|6437.1|6434.3|6439.5|6436.7|6441.1|6438.3|6437.1|6434.3|48
1619442580000|2021-04-26 13:09:40|6439.1|6436.3|6440|6437.2|6441.1|6438.3|6439.1|6436.3|19
1619442590000|2021-04-26 13:09:50|6439.6|6436.8|6441|6438.2|6441.1|6438.3|6439.1|6436.3|6
1619442600000|2021-04-26 13:10:00|6440.6|6437.8|6431|6428.2|6441.6|6438.8|6430.5|6427.2|94
1619442610000|2021-04-26 13:10:10|6430.1|6427.3|6437.1|6434.3|6437.1|6434.3|6430.1|6427.3|54
1619442620000|2021-04-26 13:10:20|6437.6|6434.8|6440.2|6437.4|6441.2|6438.4|6437.6|6434.8|479
1619442630000|2021-04-26 13:10:30|6440.6|6437.8|6439.2|6436.4|6441.1|6438.3|6439.2|6436.4|44
1619442640000|2021-04-26 13:10:40|6439.6|6436.8|6438.6|6435.8|6440.2|6437.4|6437.6|6434.8|54
1619442650000|2021-04-26 13:10:50|6438.7|6435.9|6439.6|6436.8|6440.2|6437.4|6438.7|6435.9|6
1619442660000|2021-04-26 13:11:00|6439.7|6436.9|6439.2|6436.4|6443.7|6440.9|6439.1|6436.3|111
1619442670000|2021-04-26 13:11:10|6439.7|6436.9|6440.2|6437.4|6440.7|6437.9|6439.7|6436.9|3
1619442680000|2021-04-26 13:11:20|6440.1|6437.3|6440.6|6437.8|6440.6|6437.8|6439.1|6436.3|3
1619442690000|2021-04-26 13:11:30|6440.2|6437.4|6442.6|6439.8|6442.7|6439.9|6440.1|6437.3|11
1619442700000|2021-04-26 13:11:40|6442.7|6439.9|6442.6|6439.8|6443.6|6440.8|6442.1|6439.3|166
1619442710000|2021-04-26 13:11:50|6442.5|6439.7|6440.6|6437.8|6442.5|6439.7|6440.6|6437.8|10
1619442720000|2021-04-26 13:12:00|6441.6|6438.8|6447.1|6444.3|6448.1|6445.3|6440.6|6437.8|97
1619442730000|2021-04-26 13:12:10|6447.2|6444.4|6450.1|6447.3|6450.6|6447.8|6447.2|6444.4|84
1619442740000|2021-04-26 13:12:20|6449.6|6446.8|6450.2|6447.4|6450.7|6447.9|6448.7|6445.9|197
1619442750000|2021-04-26 13:12:30|6450.7|6447.9|6455.1|6452.3|6455.2|6452.4|6450.1|6447.3|130
1619442760000|2021-04-26 13:12:40|6455.2|6452.4|6455.2|6452.4|6456.7|6453.9|6454.7|6451.9|295
1619442770000|2021-04-26 13:12:50|6456.1|6453.3|6454.2|6451.4|6456.1|6453.3|6453.2|6450.4|12
1619442780000|2021-04-26 13:13:00|6454.7|6451.9|6461.2|6458.4|6464.2|6461.4|6454.7|6451.9|423
1619442790000|2021-04-26 13:13:10|6461.7|6458.9|6463.7|6460.9|6464.7|6461.9|6460.7|6457.9|65
1619442800000|2021-04-26 13:13:20|6463.2|6460.4|6463.7|6460.9|6464.2|6461.4|6462.2|6459.4|58
1619442810000|2021-04-26 13:13:30|6464.2|6461.4|6455.2|6452.4|6466.7|6463.9|6454.7|6451.9|126
1619442820000|2021-04-26 13:13:40|6455.7|6452.9|6456.1|6453.3|6456.6|6453.8|6453.2|6450.4|78
1619442830000|2021-04-26 13:13:50|6455.7|6452.9|6455.7|6452.9|6456.7|6453.9|6454.7|6451.9|15
1619442840000|2021-04-26 13:14:00|6456.2|6453.4|6456.7|6453.9|6458.7|6455.9|6454.6|6451.8|68
1619442850000|2021-04-26 13:14:10|6456.6|6453.8|6456.7|6453.9|6457.7|6454.9|6455.6|6452.8|12
1619442860000|2021-04-26 13:14:20|6457.2|6454.4|6454.2|6451.4|6458.2|6455.4|6454.2|6451.4|97
1619442870000|2021-04-26 13:14:30|6454.1|6451.3|6456.7|6453.9|6457.7|6454.9|6453.6|6450.8|25
1619442880000|2021-04-26 13:14:40|6457.2|6454.4|6456.7|6453.9|6457.7|6454.9|6456.7|6453.9|26
1619442890000|2021-04-26 13:14:50|6456.2|6453.4|6455.7|6452.9|6456.2|6453.4|6455.2|6452.4|2
1619442900000|2021-04-26 13:15:00|6455.8|6453|6456.7|6453.9|6459.6|6456.8|6455.8|6453|31
1619442910000|2021-04-26 13:15:10|6456.6|6453.8|6454.7|6451.9|6456.6|6453.8|6453.6|6450.8|29
1619442920000|2021-04-26 13:15:20|6455.2|6452.4|6455.7|6452.9|6457.7|6454.9|6455.2|6452.4|8
1619442930000|2021-04-26 13:15:30|6455.6|6452.8|6453.6|6450.8|6455.6|6452.8|6452.7|6449.9|30
1619442940000|2021-04-26 13:15:40|6454.1|6451.3|6454.6|6451.8|6455.1|6452.3|6453.7|6450.9|7
1619442950000|2021-04-26 13:15:50|6454.1|6451.3|6453.7|6450.9|6455.2|6452.4|6453.2|6450.4|23
1619442960000|2021-04-26 13:16:00|6453.6|6450.8|6454.7|6451.9|6455.2|6452.4|6453.1|6450.3|53
1619442970000|2021-04-26 13:16:10|6454.2|6451.4|6455.7|6452.9|6455.7|6452.9|6454.2|6451.4|47
1619442980000|2021-04-26 13:16:20|6456.2|6453.4|6459.2|6456.4|6459.2|6456.4|6456.2|6453.4|80
1619442990000|2021-04-26 13:16:30|6460.2|6457.4|6465.2|6462.4|6468.2|6465.4|6460.2|6457.4|245
1619443000000|2021-04-26 13:16:40|6465.7|6462.9|6467.7|6464.9|6468.2|6465.4|6465.7|6462.9|75
1619443010000|2021-04-26 13:16:50|6467.2|6464.4|6464.2|6461.4|6469.1|6466.3|6464.2|6461.4|107
1619443020000|2021-04-26 13:17:00|6465.2|6462.4|6464.6|6461.8|6465.7|6462.9|6464.1|6461.3|23
1619443030000|2021-04-26 13:17:10|6464.2|6461.4|6464.7|6461.9|6465.2|6462.4|6463.7|6460.9|23
1619443040000|2021-04-26 13:17:20|6465.1|6462.3|6465.7|6462.9|6467.7|6464.9|6465.1|6462.3|31
1619443050000|2021-04-26 13:17:30|6466.2|6463.4|6461.7|6458.9|6466.7|6463.9|6460.7|6457.9|171
1619443060000|2021-04-26 13:17:40|6462.2|6459.4|6464.7|6461.9|6465.1|6462.3|6462.2|6459.4|26
1619443070000|2021-04-26 13:17:50|6464.6|6461.8|6463.6|6460.8|6464.6|6461.8|6461.7|6458.9|33
1619443080000|2021-04-26 13:18:00|6463.1|6460.3|6460.6|6457.8|6465.7|6462.9|6460.2|6457.4|61
1619443090000|2021-04-26 13:18:10|6460.2|6457.4|6457.7|6454.9|6461.1|6458.3|6457.7|6454.9|33
1619443100000|2021-04-26 13:18:20|6457.2|6454.4|6456.7|6453.9|6458.6|6455.8|6456.2|6453.4|20
1619443110000|2021-04-26 13:18:30|6457.1|6454.3|6456.2|6453.4|6458.1|6455.3|6455.7|6452.9|11
1619443120000|2021-04-26 13:18:40|6456.7|6453.9|6454.6|6451.8|6456.7|6453.9|6453.2|6450.4|46
1619443130000|2021-04-26 13:18:50|6454.7|6451.9|6454.1|6451.3|6455.1|6452.3|6453.1|6450.3|26
1619443140000|2021-04-26 13:19:00|6455|6452.2|6452.2|6449.4|6455.1|6452.3|6452.1|6449.3|75
1619443150000|2021-04-26 13:19:10|6452.1|6449.3|6445.6|6442.8|6452.1|6449.3|6445|6442.2|354
1619443160000|2021-04-26 13:19:20|6446.1|6443.3|6445.1|6442.3|6446.1|6443.3|6445|6442.2|5
1619443170000|2021-04-26 13:19:30|6446|6443.2|6449.1|6446.3|6449.6|6446.8|6446|6443.2|124
1619443180000|2021-04-26 13:19:40|6449.6|6446.8|6452|6449.2|6452.6|6449.8|6449.1|6446.3|30
1619443190000|2021-04-26 13:19:50|6452.1|6449.3|6453.1|6450.3|6454.1|6451.3|6451.1|6448.3|8
1619443200000|2021-04-26 13:20:00|6453|6450.2|6452.1|6449.3|6455.1|6452.3|6451.6|6448.8|18
1619443210000|2021-04-26 13:20:10|6451.6|6448.8|6452.6|6449.8|6453.1|6450.3|6451.1|6448.3|12
1619443220000|2021-04-26 13:20:20|6453.1|6450.3|6452.1|6449.3|6453.1|6450.3|6452|6449.2|11
1619443230000|2021-04-26 13:20:30|6451.1|6448.3|6450.6|6447.8|6451.5|6448.7|6449.1|6446.3|19
1619443240000|2021-04-26 13:20:40|6451.6|6448.8|6451.1|6448.3|6451.6|6448.8|6450.6|6447.8|79
1619443250000|2021-04-26 13:20:50|6451.6|6448.8|6452.6|6449.8|6453.6|6450.8|6451.6|6448.8|30
1619443260000|2021-04-26 13:21:00|6452.1|6449.3|6446.6|6443.8|6452.1|6449.3|6445.1|6442.3|19
1619443270000|2021-04-26 13:21:10|6447.6|6444.8|6448.6|6445.8|6450.1|6447.3|6447.6|6444.8|11
1619443280000|2021-04-26 13:21:20|6448.1|6445.3|6448.6|6445.8|6449.1|6446.3|6448.1|6445.3|4
1619443290000|2021-04-26 13:21:30|6449|6446.2|6445.1|6442.3|6449.1|6446.3|6444.6|6441.8|26
1619443300000|2021-04-26 13:21:40|6445|6442.2|6443.1|6440.3|6445.1|6442.3|6442.6|6439.8|11
1619443310000|2021-04-26 13:21:50|6442.6|6439.8|6442.6|6439.8|6444.1|6441.3|6442.6|6439.8|4
1619443320000|2021-04-26 13:22:00|6443.1|6440.3|6443.6|6440.8|6446.1|6443.3|6442.6|6439.8|183
1619443330000|2021-04-26 13:22:10|6443.1|6440.3|6444.6|6441.8|6444.6|6441.8|6443.1|6440.3|16
1619443340000|2021-04-26 13:22:20|6444.1|6441.3|6446.6|6443.8|6446.6|6443.8|6444.1|6441.3|77
1619443350000|2021-04-26 13:22:30|6447.1|6444.3|6447.1|6444.3|6448.1|6445.3|6447.1|6444.3|48
1619443360000|2021-04-26 13:22:40|6446.6|6443.8|6446.1|6443.3|6447.6|6444.8|6446.1|6443.3|25
1619443370000|2021-04-26 13:22:50|6446.6|6443.8|6447.6|6444.8|6447.6|6444.8|6446.6|6443.8|3
1619443380000|2021-04-26 13:23:00|6447.5|6444.7|6447.2|6444.4|6448.1|6445.3|6446.6|6443.8|20
1619443390000|2021-04-26 13:23:10|6447.6|6444.8|6448.1|6445.3|6448.2|6445.4|6447.1|6444.3|58
1619443400000|2021-04-26 13:23:20|6446.1|6443.3|6446.6|6443.8|6447.1|6444.3|6445.6|6442.8|39
1619443410000|2021-04-26 13:23:30|6446.1|6443.3|6440.1|6437.3|6446.1|6443.3|6440.1|6437.3|97
1619443420000|2021-04-26 13:23:40|6439.6|6436.8|6439.1|6436.3|6440.1|6437.3|6438.2|6435.4|5
1619443430000|2021-04-26 13:23:50|6439.6|6436.8|6441.1|6438.3|6441.6|6438.8|6438.6|6435.8|7
1619443440000|2021-04-26 13:24:00|6441.6|6438.8|6440.6|6437.8|6442|6439.2|6439.6|6436.8|20
1619443450000|2021-04-26 13:24:10|6439.6|6436.8|6440.6|6437.8|6440.6|6437.8|6439.6|6436.8|17
1619443460000|2021-04-26 13:24:20|6441.1|6438.3|6440.1|6437.3|6441.1|6438.3|6439.6|6436.8|90
1619443470000|2021-04-26 13:24:30|6439.1|6436.3|6440.1|6437.3|6440.1|6437.3|6439.1|6436.3|3
1619443480000|2021-04-26 13:24:40|6439.6|6436.8|6438.1|6435.3|6439.6|6436.8|6435.6|6432.8|35
1619443490000|2021-04-26 13:24:50|6437.6|6434.8|6438.6|6435.8|6439.1|6436.3|6437.6|6434.8|9
1619443500000|2021-04-26 13:25:00|6439.1|6436.3|6437.6|6434.8|6439.1|6436.3|6437.1|6434.3|4
1619443510000|2021-04-26 13:25:10|6437.1|6434.3|6437.1|6434.3|6439.1|6436.3|6436.1|6433.3|22
1619443520000|2021-04-26 13:25:20|6436.6|6433.8|6436.1|6433.3|6437.1|6434.3|6435.6|6432.8|36
1619443530000|2021-04-26 13:25:30|6436.6|6433.8|6433|6430.2|6437.1|6434.3|6431.1|6428.3|52
1619443540000|2021-04-26 13:25:40|6432.1|6429.3|6431.1|6428.3|6432.1|6429.3|6429.1|6426.3|36
1619443550000|2021-04-26 13:25:50|6431|6428.2|6427|6424.2|6432.1|6429.3|6427|6424.2|65
1619443560000|2021-04-26 13:26:00|6427.1|6424.3|6429.6|6426.8|6429.6|6426.8|6426.1|6423.3|34
1619443570000|2021-04-26 13:26:10|6430|6427.2|6430.1|6427.3|6430.1|6427.3|6429|6426.2|157
1619443580000|2021-04-26 13:26:20|6431|6428.2|6431.6|6428.8|6433.6|6430.8|6431|6428.2|11
1619443590000|2021-04-26 13:26:30|6431.1|6428.3|6431.6|6428.8|6433.6|6430.8|6430.1|6427.3|280
1619443600000|2021-04-26 13:26:40|6431.1|6428.3|6431.1|6428.3|6431.1|6428.3|6429.6|6426.8|6
1619443610000|2021-04-26 13:26:50|6431|6428.2|6429.6|6426.8|6431.1|6428.3|6429.6|6426.8|4
1619443620000|2021-04-26 13:27:00|6430.1|6427.3|6432.6|6429.8|6433.1|6430.3|6430.1|6427.3|64
1619443630000|2021-04-26 13:27:10|6433.1|6430.3|6436.1|6433.3|6436.1|6433.3|6433.1|6430.3|15
1619443640000|2021-04-26 13:27:20|6436.6|6433.8|6441.1|6438.3|6441.6|6438.8|6436.6|6433.8|271
1619443650000|2021-04-26 13:27:30|6440.1|6437.3|6440.6|6437.8|6441.1|6438.3|6440.1|6437.3|13
1619443660000|2021-04-26 13:27:40|6440.1|6437.3|6440.6|6437.8|6441.1|6438.3|6438.1|6435.3|34
1619443670000|2021-04-26 13:27:50|6440.7|6437.9|6439.1|6436.3|6440.7|6437.9|6439.1|6436.3|7
1619443680000|2021-04-26 13:28:00|6439.2|6436.4|6439.6|6436.8|6440.2|6437.4|6439.1|6436.3|12
1619443690000|2021-04-26 13:28:10|6439.1|6436.3|6433.6|6430.8|6441.1|6438.3|6432.6|6429.8|175
1619443700000|2021-04-26 13:28:20|6433.1|6430.3|6432.6|6429.8|6434.1|6431.3|6432.6|6429.8|36
1619443710000|2021-04-26 13:28:30|6433.1|6430.3|6435.6|6432.8|6435.6|6432.8|6433.1|6430.3|8
1619443720000|2021-04-26 13:28:40|6435.1|6432.3|6435.1|6432.3|6435.6|6432.8|6434.6|6431.8|4
1619443730000|2021-04-26 13:28:50|6434.1|6431.3|6434.6|6431.8|6435.6|6432.8|6433.6|6430.8|21
1619443740000|2021-04-26 13:29:00|6435.1|6432.3|6435.1|6432.3|6435.1|6432.3|6433.6|6430.8|11
1619443750000|2021-04-26 13:29:10|6435.6|6432.8|6442.1|6439.3|6442.1|6439.3|6435.6|6432.8|50
1619443760000|2021-04-26 13:29:20|6441.6|6438.8|6444.6|6441.8|6445.6|6442.8|6441.6|6438.8|43
1619443770000|2021-04-26 13:29:30|6444.1|6441.3|6443.6|6440.8|6444.1|6441.3|6443.1|6440.3|4
1619443780000|2021-04-26 13:29:40|6443.1|6440.3|6443.6|6440.8|6443.6|6440.8|6442.6|6439.8|6
1619443790000|2021-04-26 13:29:50|6444.1|6441.3|6443.1|6440.3|6444.6|6441.8|6442.6|6439.8|32
1619443800000|2021-04-26 13:30:00|6443.2|6440.4|6446.2|6443.4|6446.2|6443.4|6443.2|6440.4|117
1619443810000|2021-04-26 13:30:10|6446.1|6443.3|6438.6|6435.8|6446.1|6443.3|6437.1|6434.3|36
1619443820000|2021-04-26 13:30:20|6439.6|6436.8|6437.6|6434.8|6439.6|6436.8|6436.6|6433.8|19
1619443830000|2021-04-26 13:30:30|6437.5|6434.7|6439.1|6436.3|6439.1|6436.3|6435.1|6432.3|25
1619443840000|2021-04-26 13:30:40|6439.6|6436.8|6439.6|6436.8|6440.1|6437.3|6437.1|6434.3|78
1619443850000|2021-04-26 13:30:50|6439.1|6436.3|6440.6|6437.8|6440.6|6437.8|6438.6|6435.8|10
1619443860000|2021-04-26 13:31:00|6441.1|6438.3|6441|6438.2|6443.6|6440.8|6441|6438.2|119
1619443870000|2021-04-26 13:31:10|6440.1|6437.3|6440.6|6437.8|6441.1|6438.3|6440.1|6437.3|11
1619443880000|2021-04-26 13:31:20|6441|6438.2|6439.6|6436.8|6441.1|6438.3|6439.6|6436.8|5
1619443890000|2021-04-26 13:31:30|6440.1|6437.3|6440.1|6437.3|6440.1|6437.3|6439.6|6436.8|0
1619443900000|2021-04-26 13:31:40|6440.6|6437.8|6439.6|6436.8|6441|6438.2|6439.6|6436.8|20
1619443910000|2021-04-26 13:31:50|6440.1|6437.3|6438.6|6435.8|6440.1|6437.3|6438.1|6435.3|7
1619443920000|2021-04-26 13:32:00|6439.1|6436.3|6440.6|6437.8|6440.6|6437.8|6439.1|6436.3|0
1619443930000|2021-04-26 13:32:10|6441.1|6438.3|6443.6|6440.8|6443.6|6440.8|6441.1|6438.3|24
1619443940000|2021-04-26 13:32:20|6444.1|6441.3|6443.6|6440.8|6445.5|6442.7|6443.1|6440.3|8
1619443950000|2021-04-26 13:32:30|6444.1|6441.3|6450.6|6447.8|6450.6|6447.8|6444|6441.2|51
1619443960000|2021-04-26 13:32:40|6450.1|6447.3|6449.6|6446.8|6450.6|6447.8|6449.1|6446.3|32
1619443970000|2021-04-26 13:32:50|6449.1|6446.3|6458.1|6455.3|6459.1|6456.3|6449.1|6446.3|202
1619443980000|2021-04-26 13:33:00|6458.6|6455.8|6461.6|6458.8|6461.6|6458.8|6457.7|6454.9|190
1619443990000|2021-04-26 13:33:10|6461.1|6458.3|6459.1|6456.3|6461.1|6458.3|6458.1|6455.3|84
1619444000000|2021-04-26 13:33:20|6459.6|6456.8|6459.2|6456.4|6459.6|6456.8|6458.6|6455.8|2
1619444010000|2021-04-26 13:33:30|6459.6|6456.8|6461.1|6458.3|6461.6|6458.8|6458.6|6455.8|30
1619444020000|2021-04-26 13:33:40|6460.7|6457.9|6460.1|6457.3|6461.7|6458.9|6460.1|6457.3|4
1619444030000|2021-04-26 13:33:50|6459.6|6456.8|6458.1|6455.3|6460.1|6457.3|6457.1|6454.3|16
1619444040000|2021-04-26 13:34:00|6457.6|6454.8|6457.6|6454.8|6458.6|6455.8|6456.1|6453.3|19
1619444050000|2021-04-26 13:34:10|6458.1|6455.3|6458.6|6455.8|6460.1|6457.3|6457.6|6454.8|3
1619444060000|2021-04-26 13:34:20|6458.7|6455.9|6460.6|6457.8|6462.1|6459.3|6458.6|6455.8|21
1619444070000|2021-04-26 13:34:30|6460.1|6457.3|6459.1|6456.3|6460.1|6457.3|6457.2|6454.4|20
1619444080000|2021-04-26 13:34:40|6459.2|6456.4|6462.1|6459.3|6462.1|6459.3|6457.7|6454.9|22
1619444090000|2021-04-26 13:34:50|6461.7|6458.9|6459.6|6456.8|6461.7|6458.9|6459.1|6456.3|143
1619444100000|2021-04-26 13:35:00|6459.1|6456.3|6461.6|6458.8|6462.2|6459.4|6459.1|6456.3|27
1619444110000|2021-04-26 13:35:10|6461.1|6458.3|6458.6|6455.8|6461.1|6458.3|6457.6|6454.8|10
1619444120000|2021-04-26 13:35:20|6457.6|6454.8|6458.6|6455.8|6460.6|6457.8|6456.1|6453.3|64
1619444130000|2021-04-26 13:35:30|6459.1|6456.3|6458.2|6455.4|6459.1|6456.3|6457.7|6454.9|3
1619444140000|2021-04-26 13:35:40|6458.6|6455.8|6457.1|6454.3|6458.6|6455.8|6457.1|6454.3|4
1619444150000|2021-04-26 13:35:50|6456.6|6453.8|6457.6|6454.8|6457.7|6454.9|6456.6|6453.8|11
1619444160000|2021-04-26 13:36:00|6457.7|6454.9|6455.1|6452.3|6458.6|6455.8|6453.6|6450.8|32
1619444170000|2021-04-26 13:36:10|6455.6|6452.8|6458.2|6455.4|6458.2|6455.4|6455.6|6452.8|38
1619444180000|2021-04-26 13:36:20|6458.6|6455.8|6456.1|6453.3|6459.1|6456.3|6456.1|6453.3|38
1619444190000|2021-04-26 13:36:30|6455.6|6452.8|6457.7|6454.9|6457.7|6454.9|6455.6|6452.8|2
1619444200000|2021-04-26 13:36:40|6458.1|6455.3|6460.6|6457.8|6461.2|6458.4|6457.1|6454.3|71
1619444210000|2021-04-26 13:36:50|6460.7|6457.9|6458.2|6455.4|6461.1|6458.3|6458.2|6455.4|3
1619444220000|2021-04-26 13:37:00|6458.7|6455.9|6460.6|6457.8|6460.7|6457.9|6458.1|6455.3|4
1619444230000|2021-04-26 13:37:10|6460.1|6457.3|6459.6|6456.8|6460.6|6457.8|6459.1|6456.3|10
1619444240000|2021-04-26 13:37:20|6459.1|6456.3|6460.2|6457.4|6460.2|6457.4|6459.1|6456.3|37
1619444250000|2021-04-26 13:37:30|6460.1|6457.3|6463.1|6460.3|6463.1|6460.3|6459.2|6456.4|36
1619444260000|2021-04-26 13:37:40|6463.2|6460.4|6463.1|6460.3|6464.1|6461.3|6462.2|6459.4|12
1619444270000|2021-04-26 13:37:50|6463.2|6460.4|6463.6|6460.8|6464.2|6461.4|6463.1|6460.3|7
1619444280000|2021-04-26 13:38:00|6463.5|6460.7|6464.6|6461.8|6466.7|6463.9|6462.6|6459.8|21
1619444290000|2021-04-26 13:38:10|6465.1|6462.3|6464.2|6461.4|6466.1|6463.3|6464.1|6461.3|37
1619444300000|2021-04-26 13:38:20|6464.7|6461.9|6463.7|6460.9|6464.7|6461.9|6462.1|6459.3|28
1619444310000|2021-04-26 13:38:30|6464.1|6461.3|6463.1|6460.3|6464.1|6461.3|6462.2|6459.4|5
1619444320000|2021-04-26 13:38:40|6463.2|6460.4|6461.7|6458.9|6463.6|6460.8|6461.6|6458.8|11
1619444330000|2021-04-26 13:38:50|6462.2|6459.4|6465.1|6462.3|6465.2|6462.4|6461.7|6458.9|21
1619444340000|2021-04-26 13:39:00|6464.6|6461.8|6462.2|6459.4|6465.7|6462.9|6461.6|6458.8|19
1619444350000|2021-04-26 13:39:10|6462.6|6459.8|6462.6|6459.8|6465.1|6462.3|6462.1|6459.3|24
1619444360000|2021-04-26 13:39:20|6463.1|6460.3|6465.6|6462.8|6465.6|6462.8|6462.6|6459.8|10
1619444370000|2021-04-26 13:39:30|6465.5|6462.7|6463.6|6460.8|6465.5|6462.7|6463.6|6460.8|5
1619444380000|2021-04-26 13:39:40|6463.1|6460.3|6462.1|6459.3|6463.6|6460.8|6462.1|6459.3|5
1619444390000|2021-04-26 13:39:50|6461.6|6458.8|6460.1|6457.3|6461.6|6458.8|6457.1|6454.3|61
1619444400000|2021-04-26 13:40:00|6459.6|6456.8|6458.1|6455.3|6460.1|6457.3|6456.2|6453.4|19
1619444410000|2021-04-26 13:40:10|6457.6|6454.8|6456.1|6453.3|6457.6|6454.8|6455.1|6452.3|37
1619444420000|2021-04-26 13:40:20|6455.6|6452.8|6454.1|6451.3|6455.6|6452.8|6452.1|6449.3|91
1619444430000|2021-04-26 13:40:30|6454.2|6451.4|6454.6|6451.8|6457.1|6454.3|6454.1|6451.3|91
1619444440000|2021-04-26 13:40:40|6454.7|6451.9|6454.1|6451.3|6454.7|6451.9|6453.1|6450.3|9
1619444450000|2021-04-26 13:40:50|6454|6451.2|6455.6|6452.8|6457.1|6454.3|6453.6|6450.8|39
1619444460000|2021-04-26 13:41:00|6455.7|6452.9|6455.1|6452.3|6456.1|6453.3|6454.2|6451.4|5
1619444470000|2021-04-26 13:41:10|6454.1|6451.3|6454.6|6451.8|6454.6|6451.8|6454.1|6451.3|8
1619444480000|2021-04-26 13:41:20|6454.2|6450.2|6453.7|6450.9|6455.1|6452.3|6453.1|6450.2|18
1619444490000|2021-04-26 13:41:30|6453.6|6450.8|6448.6|6445.8|6453.7|6450.9|6448.6|6445.8|31
1619444500000|2021-04-26 13:41:40|6448.1|6445.3|6451.1|6448.3|6451.2|6448.4|6448.1|6445.3|11
1619444510000|2021-04-26 13:41:50|6451.6|6448.8|6452.1|6449.3|6452.1|6449.3|6450.1|6447.3|0
1619444520000|2021-04-26 13:42:00|6452.2|6449.4|6453.1|6450.3|6453.2|6450.4|6452.1|6449.3|1
1619444530000|2021-04-26 13:42:10|6452.7|6449.9|6454.7|6451.9|6455.1|6452.3|6452.6|6449.8|0
1619444540000|2021-04-26 13:42:20|6454.2|6451.4|6453.6|6450.8|6454.6|6451.8|6452.6|6449.8|24
1619444550000|2021-04-26 13:42:30|6453.7|6450.9|6455.2|6452.4|6455.2|6452.4|6453.6|6450.8|17
1619444560000|2021-04-26 13:42:40|6455.1|6452.3|6452.6|6449.8|6455.2|6452.4|6452.6|6449.8|17
1619444570000|2021-04-26 13:42:50|6452.7|6449.9|6451.6|6448.8|6452.7|6449.9|6450.6|6447.8|21
1619444580000|2021-04-26 13:43:00|6451.7|6448.9|6451.2|6448.4|6452.6|6449.8|6451.1|6448.3|20
1619444590000|2021-04-26 13:43:10|6451.6|6448.8|6453.6|6450.8|6454.1|6451.3|6451.1|6448.3|15
1619444600000|2021-04-26 13:43:20|6453.7|6450.9|6454.6|6451.8|6455.2|6452.4|6453.7|6450.9|22
1619444610000|2021-04-26 13:43:30|6454.1|6451.3|6453.6|6450.8|6454.6|6451.8|6453.1|6450.3|3
1619444620000|2021-04-26 13:43:40|6453.7|6450.9|6454.1|6451.3|6454.6|6451.8|6453.7|6450.9|0
1619444630000|2021-04-26 13:43:50|6454.6|6451.8|6457.1|6454.3|6457.1|6454.3|6454.1|6451.3|7
1619444640000|2021-04-26 13:44:00|6458.6|6455.8|6461.1|6458.3|6461.1|6458.3|6458.1|6455.3|17
1619444650000|2021-04-26 13:44:10|6460.6|6457.8|6460.1|6457.3|6460.6|6457.8|6460.1|6457.3|24
1619444660000|2021-04-26 13:44:20|6460.6|6457.8|6463.2|6460.4|6463.2|6460.4|6460.6|6457.8|24
1619444670000|2021-04-26 13:44:30|6463.1|6460.3|6462.1|6459.3|6465.2|6462.4|6462.1|6459.3|5
1619444680000|2021-04-26 13:44:40|6461.6|6458.8|6461.6|6458.8|6462.6|6459.8|6461.1|6458.3|55
1619444690000|2021-04-26 13:44:50|6461.1|6458.3|6460.6|6457.8|6461.1|6458.3|6460.1|6457.3|8
1619444700000|2021-04-26 13:45:00|6461.1|6458.3|6461.5|6458.7|6466.2|6463.4|6461|6458.2|482
1619444710000|2021-04-26 13:45:10|6462.5|6459.7|6461.5|6458.7|6462.5|6459.7|6461|6458.2|26
1619444720000|2021-04-26 13:45:20|6462|6459.2|6462|6459.2|6462.5|6459.7|6462|6459.2|11
1619444730000|2021-04-26 13:45:30|6461.1|6458.3|6462.5|6459.7|6462.5|6459.7|6461|6458.2|15
1619444740000|2021-04-26 13:45:40|6462.6|6459.8|6464.1|6461.3|6465.5|6462.7|6462.5|6459.7|37
1619444750000|2021-04-26 13:45:50|6464.5|6461.7|6463.1|6460.3|6465.1|6462.3|6463|6460.2|23
1619444760000|2021-04-26 13:46:00|6463.5|6460.7|6464|6461.2|6465|6462.2|6463|6460.2|11
1619444770000|2021-04-26 13:46:10|6463.5|6460.7|6459|6456.2|6463.5|6460.7|6457.5|6454.7|33
1619444780000|2021-04-26 13:46:20|6459.5|6456.7|6459.5|6456.7|6461|6458.2|6459.5|6456.7|6
1619444790000|2021-04-26 13:46:30|6459.6|6456.8|6459|6456.2|6460|6457.2|6459|6456.2|2
1619444800000|2021-04-26 13:46:40|6458.5|6455.7|6459.5|6456.7|6459.5|6456.7|6457.1|6454.3|14
1619444810000|2021-04-26 13:46:50|6459|6456.2|6458.5|6455.7|6459.5|6456.7|6458.5|6455.7|32
1619444820000|2021-04-26 13:47:00|6459.5|6456.7|6461|6458.2|6461.5|6458.7|6459.5|6456.7|9
1619444830000|2021-04-26 13:47:10|6460.5|6457.7|6459.5|6456.7|6460.5|6457.7|6459|6456.2|3
1619444840000|2021-04-26 13:47:20|6458.5|6455.7|6452.5|6449.7|6458.5|6455.7|6450.5|6447.7|99
1619444850000|2021-04-26 13:47:30|6453|6450.2|6453.5|6450.7|6454|6451.2|6453|6450.2|3
1619444860000|2021-04-26 13:47:40|6453|6450.2|6452|6449.2|6453|6450.2|6452|6449.2|2
1619444870000|2021-04-26 13:47:50|6453|6450.2|6453.5|6450.7|6454.5|6451.7|6453|6450.2|13
1619444880000|2021-04-26 13:48:00|6454|6451.2|6454.5|6451.7|6455|6452.2|6454|6451.2|3
1619444890000|2021-04-26 13:48:10|6455|6452.2|6454.5|6451.7|6456|6453.2|6454.5|6451.7|14
1619444900000|2021-04-26 13:48:20|6454.4|6451.6|6453|6450.2|6454.4|6451.6|6452|6449.2|17
1619444910000|2021-04-26 13:48:30|6453.5|6450.7|6452.5|6449.7|6454|6451.2|6452.5|6449.7|35
1619444920000|2021-04-26 13:48:40|6452.1|6449.3|6453|6450.2|6454|6451.2|6452|6449.2|31
1619444930000|2021-04-26 13:48:50|6453.5|6450.7|6451.5|6448.7|6453.5|6450.7|6451.5|6448.7|10
1619444940000|2021-04-26 13:49:00|6452|6449.2|6454.5|6451.7|6454.5|6451.7|6452|6449.2|7
1619444950000|2021-04-26 13:49:10|6455|6452.2|6454|6451.2|6455|6452.2|6454|6451.2|1
1619444960000|2021-04-26 13:49:20|6454.6|6451.8|6455|6452.2|6456.5|6453.7|6454.5|6451.7|0
1619444970000|2021-04-26 13:49:30|6455.5|6452.7|6452.6|6449.8|6455.5|6452.7|6452.6|6449.8|3
1619444980000|2021-04-26 13:49:40|6453.4|6450.6|6454|6451.2|6454|6451.2|6452.5|6449.7|0
1619444990000|2021-04-26 13:49:50|6453.5|6450.7|6455.5|6452.7|6455.5|6452.7|6452|6449.2|19
1619445000000|2021-04-26 13:50:00|6456|6453.2|6456.4|6453.6|6457|6454.2|6456|6453.2|15
1619445010000|2021-04-26 13:50:10|6455.5|6452.7|6455.5|6452.7|6455.5|6452.7|6454|6451.2|4
1619445020000|2021-04-26 13:50:20|6456|6453.2|6455.5|6452.7|6456.4|6453.6|6455|6452.2|2
1619445030000|2021-04-26 13:50:30|6455|6452.2|6454.5|6451.7|6455.5|6452.7|6453.5|6450.7|290
1619445040000|2021-04-26 13:50:40|6454|6451.2|6454|6451.2|6454.5|6451.7|6452.5|6449.7|9
1619445050000|2021-04-26 13:50:50|6454.9|6452.1|6454.5|6451.7|6455.5|6452.7|6454.5|6451.7|5
1619445060000|2021-04-26 13:51:00|6454.4|6451.6|6446|6443.2|6454.4|6451.6|6444.5|6441.7|185
1619445070000|2021-04-26 13:51:10|6446.5|6443.7|6445|6442.2|6446.5|6443.7|6441|6438.2|32
1619445080000|2021-04-26 13:51:20|6444.5|6441.7|6446|6443.2|6446.5|6443.7|6444.5|6441.7|10
1619445090000|2021-04-26 13:51:30|6445.5|6442.7|6447.5|6444.7|6447.5|6444.7|6445|6442.2|46
1619445100000|2021-04-26 13:51:40|6447|6444.2|6448.4|6445.6|6450.5|6447.7|6447|6444.2|111
1619445110000|2021-04-26 13:51:50|6448.1|6445.3|6443.9|6441.1|6449.5|6446.7|6443.9|6441.1|192
1619445120000|2021-04-26 13:52:00|6443.8|6441|6441.4|6438.6|6443.9|6441.1|6440.9|6438.1|45
1619445130000|2021-04-26 13:52:10|6440.9|6438.1|6442|6439.2|6442.4|6439.6|6440.4|6437.6|30
1619445140000|2021-04-26 13:52:20|6442.4|6439.6|6442.4|6439.6|6442.9|6440.1|6441.4|6438.6|34
1619445150000|2021-04-26 13:52:30|6442.9|6440.1|6438.4|6435.6|6442.9|6440.1|6437.9|6435.1|57
1619445160000|2021-04-26 13:52:40|6438.9|6436.1|6438.9|6436.1|6439.4|6436.6|6437.9|6435.1|124
1619445170000|2021-04-26 13:52:50|6438.4|6435.6|6440.4|6437.6|6440.5|6437.7|6438.4|6435.6|9
1619445180000|2021-04-26 13:53:00|6440|6437.2|6441.4|6438.6|6441.4|6438.6|6438.9|6436.1|36
1619445190000|2021-04-26 13:53:10|6442|6439.2|6450|6447.2|6450.4|6447.6|6442|6439.2|108
1619445200000|2021-04-26 13:53:20|6449.5|6446.7|6449.4|6446.6|6450.9|6448.1|6448.9|6446.1|25
1619445210000|2021-04-26 13:53:30|6448.9|6446.1|6446.9|6444.1|6449.5|6446.7|6446.9|6444.1|10
1619445220000|2021-04-26 13:53:40|6446.4|6443.6|6445.4|6442.6|6446.9|6444.1|6445.4|6442.6|16
1619445230000|2021-04-26 13:53:50|6445.9|6443.1|6448.9|6446.1|6449.4|6446.6|6445.9|6443.1|29
1619445240000|2021-04-26 13:54:00|6448.5|6445.7|6453|6450.2|6454|6451.2|6448|6445.2|41
1619445250000|2021-04-26 13:54:10|6453.4|6450.6|6452|6449.2|6453.5|6450.7|6452|6449.2|5
1619445260000|2021-04-26 13:54:20|6452.5|6449.7|6453.9|6451.1|6453.9|6451.1|6452.4|6449.6|12
1619445270000|2021-04-26 13:54:30|6454|6451.2|6453.4|6450.6|6455|6452.2|6452.9|6450.1|46
1619445280000|2021-04-26 13:54:40|6453.9|6451.1|6454|6451.2|6454.4|6451.6|6451.9|6449.1|15
1619445290000|2021-04-26 13:54:50|6454.4|6451.6|6454.4|6451.6|6455|6452.2|6453.4|6450.6|10
1619445300000|2021-04-26 13:55:00|6454|6451.2|6456.1|6453.3|6457.4|6454.6|6454|6451.2|34
1619445310000|2021-04-26 13:55:10|6457.4|6454.6|6455.9|6453.1|6457.4|6454.6|6455.9|6453.1|12
1619445320000|2021-04-26 13:55:20|6455|6452.2|6454.9|6452.1|6456.9|6454.1|6454.5|6451.7|28
1619445330000|2021-04-26 13:55:30|6454.5|6451.7|6457.4|6454.6|6457.4|6454.6|6453.9|6451.1|32
1619445340000|2021-04-26 13:55:40|6456.4|6453.6|6454.4|6451.6|6456.5|6453.7|6454|6451.2|8
1619445350000|2021-04-26 13:55:50|6453|6450.2|6451.5|6448.7|6453.5|6450.7|6449.9|6447.1|15
1619445360000|2021-04-26 13:56:00|6451.9|6449.1|6451.5|6448.7|6451.9|6449.1|6450.4|6447.6|11
1619445370000|2021-04-26 13:56:10|6452.4|6449.6|6455.9|6453.1|6456.4|6453.6|6452.4|6449.6|30
1619445380000|2021-04-26 13:56:20|6455|6452.2|6458.5|6455.7|6458.5|6455.7|6454.9|6452.1|34
1619445390000|2021-04-26 13:56:30|6459|6456.2|6461|6458.2|6461|6458.2|6458.1|6455.3|22
1619445400000|2021-04-26 13:56:40|6461.5|6458.7|6461|6458.2|6464|6461.2|6460.9|6458.1|38
1619445410000|2021-04-26 13:56:50|6460.9|6458.1|6460.4|6457.6|6461|6458.2|6460|6457.2|6
1619445420000|2021-04-26 13:57:00|6460.5|6457.7|6460.9|6458.1|6462|6459.2|6459.5|6456.7|15
1619445430000|2021-04-26 13:57:10|6461|6458.2|6460.4|6457.6|6461.4|6458.6|6459.9|6457.1|4
1619445440000|2021-04-26 13:57:20|6459.9|6457.1|6459.4|6456.6|6459.9|6457.1|6458.9|6456.1|6
1619445450000|2021-04-26 13:57:30|6459.5|6456.7|6458|6455.2|6459.5|6456.7|6457.9|6455.1|11
1619445460000|2021-04-26 13:57:40|6458.4|6455.6|6459|6456.2|6459.5|6456.7|6458.4|6455.6|6
1619445470000|2021-04-26 13:57:50|6458.9|6456.1|6455|6452.2|6458.9|6456.1|6453.9|6451.1|20
1619445480000|2021-04-26 13:58:00|6455.4|6452.6|6456.9|6454.1|6457.9|6455.1|6454.9|6452.1|13
1619445490000|2021-04-26 13:58:10|6455.9|6453.1|6456.4|6453.6|6456.4|6453.6|6455.9|6453.1|3
1619445500000|2021-04-26 13:58:20|6456.9|6454.1|6456.9|6454.1|6457.9|6455.1|6455.9|6453.1|23
1619445510000|2021-04-26 13:58:30|6457.4|6454.6|6459|6456.2|6459|6456.2|6457.4|6454.6|17
1619445520000|2021-04-26 13:58:40|6459.4|6456.6|6459|6456.2|6459.4|6456.6|6458.4|6455.6|9
1619445530000|2021-04-26 13:58:50|6459.9|6457.1|6461|6458.2|6461|6458.2|6459.4|6456.6|5
1619445540000|2021-04-26 13:59:00|6461.1|6458.3|6468.9|6466.1|6469|6466.2|6461.1|6458.3|94
1619445550000|2021-04-26 13:59:10|6469|6466.2|6467.9|6465.1|6469|6466.2|6467.5|6464.7|38
1619445560000|2021-04-26 13:59:20|6467|6464.2|6464.9|6462.1|6467.5|6464.7|6464.9|6462.1|20
1619445570000|2021-04-26 13:59:30|6465.4|6462.6|6462.4|6459.6|6465.9|6463.1|6460.9|6458.1|97
1619445580000|2021-04-26 13:59:40|6461.9|6459.1|6461.4|6458.6|6461.9|6459.1|6461.4|6458.6|7
1619445590000|2021-04-26 13:59:50|6460.9|6458.1|6460.4|6457.6|6462|6459.2|6460|6457.2|21
1619445600000|2021-04-26 14:00:00|6459.9|6457.1|6456.9|6454.1|6461.9|6459.1|6455.9|6453.1|40
1619445610000|2021-04-26 14:00:10|6457.4|6454.6|6453.4|6450.6|6457.4|6454.6|6453.4|6450.6|7
1619445620000|2021-04-26 14:00:20|6453.9|6451.1|6453.5|6450.7|6454.9|6452.1|6453.4|6450.6|9
1619445630000|2021-04-26 14:00:30|6454.4|6451.6|6454.4|6451.6|6454.9|6452.1|6452.4|6449.6|3
1619445640000|2021-04-26 14:00:40|6454.9|6452.1|6457.4|6454.6|6457.4|6454.6|6454.9|6452.1|3
1619445650000|2021-04-26 14:00:50|6456.9|6454.1|6457.4|6454.6|6458.9|6456.1|6456.4|6453.6|8
1619445660000|2021-04-26 14:01:00|6457.5|6454.7|6458|6455.2|6458.4|6455.6|6457.4|6454.6|25
1619445670000|2021-04-26 14:01:10|6458.4|6455.6|6457.9|6455.1|6459.4|6456.6|6457.4|6454.6|27
1619445680000|2021-04-26 14:01:20|6458|6455.2|6456.9|6454.1|6458|6455.2|6456.9|6454.1|5
1619445690000|2021-04-26 14:01:30|6456|6453.2|6456.5|6453.7|6457.4|6454.6|6456|6453.2|7
1619445700000|2021-04-26 14:01:40|6457.4|6454.6|6458.4|6455.6|6459|6456.2|6455.9|6453.1|37
1619445710000|2021-04-26 14:01:50|6458.9|6456.1|6463.4|6460.6|6464|6461.2|6458.5|6455.7|189
1619445720000|2021-04-26 14:02:00|6463.5|6460.7|6463|6460.2|6464.5|6461.7|6462.9|6460.1|25
1619445730000|2021-04-26 14:02:10|6463.5|6460.7|6465.5|6462.7|6467.5|6464.7|6463|6460.2|39
1619445740000|2021-04-26 14:02:20|6465.9|6463.1|6464|6461.2|6466|6463.2|6464|6461.2|11
1619445750000|2021-04-26 14:02:30|6464.9|6462.1|6466|6463.2|6466.4|6463.6|6464.4|6461.6|3
1619445760000|2021-04-26 14:02:40|6465|6462.2|6466|6463.2|6466|6463.2|6465|6462.2|3
1619445770000|2021-04-26 14:02:50|6465.5|6462.7|6467.4|6464.6|6469|6466.2|6465.5|6462.7|24
1619445780000|2021-04-26 14:03:00|6467.9|6465.1|6476.5|6473.7|6478|6475.2|6467.9|6465.1|564
1619445790000|2021-04-26 14:03:10|6476|6473.2|6475|6472.2|6478|6475.2|6475|6472.2|110
1619445800000|2021-04-26 14:03:20|6475.5|6472.7|6473|6470.2|6476|6473.2|6473|6470.2|74
1619445810000|2021-04-26 14:03:30|6472|6469.2|6475|6472.2|6475.5|6472.7|6472|6469.2|111
1619445820000|2021-04-26 14:03:40|6474.5|6471.7|6472.5|6469.7|6474.5|6471.7|6472|6469.2|32
1619445830000|2021-04-26 14:03:50|6473|6470.2|6472.5|6469.7|6473|6470.2|6471|6468.2|11
1619445840000|2021-04-26 14:04:00|6472|6469.2|6472|6469.2|6473|6470.2|6471.5|6468.7|26
1619445850000|2021-04-26 14:04:10|6473|6470.2|6475|6472.2|6475|6472.2|6473|6470.2|16
1619445860000|2021-04-26 14:04:20|6474.5|6471.7|6473|6470.2|6474.5|6471.7|6473|6470.2|15
1619445870000|2021-04-26 14:04:30|6472.9|6470.1|6474|6471.2|6474|6471.2|6472.5|6469.7|14
1619445880000|2021-04-26 14:04:40|6473|6470.2|6476|6473.2|6477.5|6474.7|6473|6470.2|171
1619445890000|2021-04-26 14:04:50|6475|6472.2|6473.5|6470.7|6475.5|6472.7|6472|6469.2|23
1619445900000|2021-04-26 14:05:00|6474.5|6471.7|6475|6472.2|6476|6473.2|6473.5|6470.7|37
1619445910000|2021-04-26 14:05:10|6475.5|6472.7|6476.5|6473.7|6477.5|6474.7|6475.5|6472.7|28
1619445920000|2021-04-26 14:05:20|6477|6474.2|6476|6473.2|6478|6475.2|6475|6472.2|145
1619445930000|2021-04-26 14:05:30|6475|6472.2|6474|6471.2|6475|6472.2|6473|6470.2|896
1619445940000|2021-04-26 14:05:40|6473.5|6470.7|6473.5|6470.7|6475|6472.2|6473.1|6470.3|54
1619445950000|2021-04-26 14:05:50|6474|6471.2|6474.5|6471.7|6475.5|6472.7|6473.5|6470.7|69
1619445960000|2021-04-26 14:06:00|6474|6471.2|6470|6467.2|6475|6472.2|6467.5|6464.7|105
1619445970000|2021-04-26 14:06:10|6469.5|6466.7|6468.5|6465.7|6469.5|6466.7|6467.5|6464.7|30
1619445980000|2021-04-26 14:06:20|6469|6466.2|6471|6468.2|6471.5|6468.7|6468|6465.2|6
1619445990000|2021-04-26 14:06:30|6470.5|6467.7|6471|6468.2|6471.5|6468.7|6470.5|6467.7|3
1619446000000|2021-04-26 14:06:40|6470.5|6467.7|6471.5|6468.7|6472.5|6469.7|6470.5|6467.7|25
1619446010000|2021-04-26 14:06:50|6472|6469.2|6472|6469.2|6472.5|6469.7|6471.5|6468.7|9
1619446020000|2021-04-26 14:07:00|6471.5|6468.7|6470.5|6467.7|6472|6469.2|6470|6467.2|12
1619446030000|2021-04-26 14:07:10|6470|6467.2|6469.5|6466.7|6470|6467.2|6468.5|6465.7|4
1619446040000|2021-04-26 14:07:20|6470|6467.2|6470.5|6467.7|6470.5|6467.7|6470|6467.2|6
1619446050000|2021-04-26 14:07:30|6471|6468.2|6470|6467.2|6471|6468.2|6469.5|6466.7|9
1619446060000|2021-04-26 14:07:40|6470.5|6467.7|6471|6468.2|6471|6468.2|6470.5|6467.7|2
1619446070000|2021-04-26 14:07:50|6470.5|6467.7|6471.5|6468.7|6471.5|6468.7|6470.5|6467.7|16
1619446080000|2021-04-26 14:08:00|6472|6469.2|6469|6466.2|6472|6469.2|6469|6466.2|4
1619446090000|2021-04-26 14:08:10|6469.5|6466.7|6469.5|6466.7|6469.5|6466.7|6468.5|6465.7|7
1619446100000|2021-04-26 14:08:20|6470|6467.2|6468|6465.2|6470|6467.2|6468|6465.2|48
1619446110000|2021-04-26 14:08:30|6467|6464.2|6468.5|6465.7|6469|6466.2|6467|6464.2|22
1619446120000|2021-04-26 14:08:40|6468|6465.2|6468.5|6465.7|6468.5|6465.7|6468|6465.2|10
1619446130000|2021-04-26 14:08:50|6469.5|6466.7|6470|6467.2|6470|6467.2|6469|6466.2|7
1619446140000|2021-04-26 14:09:00|6470.5|6467.7|6470|6467.2|6470.5|6467.7|6469.5|6466.7|11
1619446150000|2021-04-26 14:09:10|6469.9|6467.1|6468.4|6465.6|6470|6467.2|6468.4|6465.6|4
1619446160000|2021-04-26 14:09:20|6467.5|6464.7|6468.5|6465.7|6469|6466.2|6467|6464.2|20
1619446170000|2021-04-26 14:09:30|6469|6466.2|6469|6466.2|6470.5|6467.7|6468.5|6465.7|10
1619446180000|2021-04-26 14:09:40|6469.5|6466.7|6468|6465.2|6469.5|6466.7|6468|6465.2|8
1619446190000|2021-04-26 14:09:50|6467.5|6464.7|6467.5|6464.7|6467.5|6464.7|6467|6464.2|12
1619446200000|2021-04-26 14:10:00|6468|6465.2|6461.5|6458.7|6468|6465.2|6460.5|6457.7|61
1619446210000|2021-04-26 14:10:10|6461|6458.2|6462.5|6459.7|6462.5|6459.7|6460|6457.2|6
1619446220000|2021-04-26 14:10:20|6462|6459.2|6460|6457.2|6462|6459.2|6460|6457.2|3
1619446230000|2021-04-26 14:10:30|6460.5|6457.7|6463|6460.2|6463.5|6460.7|6460.5|6457.7|66
1619446240000|2021-04-26 14:10:40|6462.5|6459.7|6461.5|6458.7|6462.5|6459.7|6461|6458.2|1
1619446250000|2021-04-26 14:10:50|6462|6459.2|6461.5|6458.7|6462|6459.2|6461.5|6458.7|4
1619446260000|2021-04-26 14:11:00|6461|6458.2|6458.5|6455.7|6461.5|6458.7|6458|6455.2|17
1619446270000|2021-04-26 14:11:10|6459.5|6456.7|6458|6455.2|6460|6457.2|6458|6455.2|6
1619446280000|2021-04-26 14:11:20|6458.5|6455.7|6457.5|6454.7|6459.5|6456.7|6457.5|6454.7|1
1619446290000|2021-04-26 14:11:30|6458|6455.2|6457.5|6454.7|6458|6455.2|6456|6453.2|7
1619446300000|2021-04-26 14:11:40|6457|6454.2|6458|6455.2|6458.5|6455.7|6457|6454.2|13
1619446310000|2021-04-26 14:11:50|6458.5|6455.7|6458.5|6455.7|6459|6456.2|6458|6455.2|6
1619446320000|2021-04-26 14:12:00|6459|6456.2|6466|6463.2|6467|6464.2|6459|6456.2|71
1619446330000|2021-04-26 14:12:10|6465.5|6462.7|6465.5|6462.7|6466.5|6463.7|6465|6462.2|62
1619446340000|2021-04-26 14:12:20|6466|6463.2|6466.5|6463.7|6467.5|6464.7|6465|6462.2|17
1619446350000|2021-04-26 14:12:30|6467|6464.2|6467.5|6464.7|6468|6465.2|6466.5|6463.7|15
1619446360000|2021-04-26 14:12:40|6468|6465.2|6469|6466.2|6470|6467.2|6466.5|6463.7|28
1619446370000|2021-04-26 14:12:50|6469.5|6466.7|6469.5|6466.7|6470|6467.2|6469.5|6466.7|14
1619446380000|2021-04-26 14:13:00|6469.6|6466.8|6471|6468.2|6473|6470.2|6469.6|6466.8|78
1619446390000|2021-04-26 14:13:10|6471.5|6468.7|6472.5|6469.7|6474|6471.2|6471.5|6468.7|9
1619446400000|2021-04-26 14:13:20|6473|6470.2|6474|6471.2|6474|6471.2|6473|6470.2|29
1619446410000|2021-04-26 14:13:30|||||||||43
1619446420000|2021-04-26 14:13:40|6473.6|6470.8|6470|6467.2|6473.6|6470.8|6468.5|6465.7|135
1619446430000|2021-04-26 14:13:50|6470.5|6467.7|6469.5|6466.7|6470.5|6467.7|6469.5|6466.7|10
1619446440000|2021-04-26 14:14:00|6470|6467.2|6472.5|6469.7|6472.5|6469.7|6470|6467.2|14
1619446450000|2021-04-26 14:14:10|6473|6470.2|6472.5|6469.7|6473.1|6470.2|6472|6469.1|8
1619446460000|2021-04-26 14:14:20|6472|6469.2|6472|6469.2|6473|6470.2|6471.6|6468.8|14
1619446470000|2021-04-26 14:14:30|6471.5|6468.7|6470|6467.2|6472|6469.2|6470|6467.2|11
1619446480000|2021-04-26 14:14:40|6471|6468.2|6470.5|6467.7|6471.5|6468.7|6470|6467.2|6
1619446490000|2021-04-26 14:14:50|6471|6468.2|6471.4|6468.6|6472.4|6469.6|6470.9|6468.1|21
1619446500000|2021-04-26 14:15:00|6471|6468.2|6474.9|6472.1|6474.9|6472.1|6470.9|6468.1|24
1619446510000|2021-04-26 14:15:10|6474.4|6471.6|6476|6473.2|6478|6475.2|6474.4|6471.6|88
1619446520000|2021-04-26 14:15:20|6475.9|6473.1|6474|6471.2|6475.9|6473.1|6473.4|6470.1|45
1619446530000|2021-04-26 14:15:30|6474.4|6471.6|6473.5|6470.7|6474.9|6472.1|6473.4|6470.6|6
1619446540000|2021-04-26 14:15:40|6474|6471.2|6473.4|6470.6|6474.9|6472.1|6473.4|6470.6|33
1619446550000|2021-04-26 14:15:50|6472.1|6469.3|6473.4|6470.6|6473.5|6470.7|6471.9|6469.1|39
1619446560000|2021-04-26 14:16:00|6473.5|6470.7|6469.9|6467.1|6473.5|6470.7|6467.4|6464.6|58
1619446570000|2021-04-26 14:16:10|6470|6467.2|6471.5|6468.7|6471.5|6468.7|6468.9|6466.1|39
1619446580000|2021-04-26 14:16:20|6471.9|6469.1|6471.5|6468.7|6472|6469.2|6471|6468.2|6
1619446590000|2021-04-26 14:16:30|6471|6468.2|6472.5|6469.7|6472.9|6470.1|6470.5|6467.7|16
1619446600000|2021-04-26 14:16:40|6473|6470.2|6472.4|6469.6|6473.5|6470.7|6472.4|6469.6|0
1619446610000|2021-04-26 14:16:50|6471.9|6469.1|6467.9|6465.1|6472.9|6470.1|6467.9|6465.1|18
1619446620000|2021-04-26 14:17:00|6467.5|6464.7|6467.4|6464.6|6467.9|6465.1|6465.9|6463.1|28
1619446630000|2021-04-26 14:17:10|6466.9|6464.1|6460.4|6457.6|6467|6464.2|6460|6457.2|56
1619446640000|2021-04-26 14:17:20|6460.5|6457.7|6462.9|6460.1|6463.5|6460.7|6460.4|6457.6|34
1619446650000|2021-04-26 14:17:30|6462.5|6459.7|6462|6459.2|6462.5|6459.7|6460.1|6457.3|40
1619446660000|2021-04-26 14:17:40|6462.5|6459.7|6460|6457.2|6462.5|6459.7|6460|6457.2|25
1619446670000|2021-04-26 14:17:50|6460.5|6457.7|6458.4|6455.6|6460.5|6457.7|6456.5|6453.7|81
1619446680000|2021-04-26 14:18:00|6458|6455.2|6459|6456.2|6459|6456.2|6456.9|6454.1|26
1619446690000|2021-04-26 14:18:10|6458.9|6456.1|6457.4|6454.6|6458.9|6456.1|6457.4|6454.6|30
1619446700000|2021-04-26 14:18:20|6457.5|6454.7|6456.5|6453.7|6457.5|6454.7|6455.9|6453.1|51
1619446710000|2021-04-26 14:18:30|6456.9|6454.1|6454.4|6451.6|6456.9|6454.1|6453.9|6451.1|21
1619446720000|2021-04-26 14:18:40|6453.9|6451.1|6455.4|6452.6|6456.4|6453.6|6453.9|6451.1|62
1619446730000|2021-04-26 14:18:50|6454.9|6452.1|6455.9|6453.1|6456.9|6454.1|6454.9|6452.1|5
1619446740000|2021-04-26 14:19:00|6456.4|6453.6|6454.9|6452.1|6456.9|6454.1|6454.9|6452.1|17
1619446750000|2021-04-26 14:19:10|6453.5|6450.7|6453|6450.2|6453.9|6451.1|6451.4|6448.6|14
1619446760000|2021-04-26 14:19:20|6453.5|6450.7|6452|6449.2|6453.5|6450.7|6451.9|6449.1|2
1619446770000|2021-04-26 14:19:30|6452.4|6449.6|6453|6450.2|6453|6450.2|6451.5|6448.7|7
1619446780000|2021-04-26 14:19:40|6453.5|6450.7|6455.9|6453.1|6456.4|6453.6|6453.5|6450.7|20
1619446790000|2021-04-26 14:19:50|6455.4|6452.6|6455|6452.2|6456.4|6453.6|6454.9|6452.1|5
1619446800000|2021-04-26 14:20:00|6455.4|6452.6|6455|6452.2|6456.5|6453.7|6454.9|6452.1|13
1619446810000|2021-04-26 14:20:10|6454.9|6452.1|6449.4|6446.6|6454.9|6452.1|6448.9|6446.1|38
1619446820000|2021-04-26 14:20:20|6449|6446.2|6449|6446.2|6449|6446.2|6447.5|6444.7|27
1619446830000|2021-04-26 14:20:30|6449.5|6446.7|6449|6446.2|6449.9|6447.1|6446.9|6444.1|66
1619446840000|2021-04-26 14:20:40|6448.5|6445.7|6447.5|6444.7|6449|6446.2|6447.4|6444.6|2
1619446850000|2021-04-26 14:20:50|6447|6444.2|6445|6442.2|6447.4|6444.6|6444|6441.2|57
1619446860000|2021-04-26 14:21:00|6444.5|6441.7|6445|6442.2|6445.5|6442.7|6444.5|6441.7|26
1619446870000|2021-04-26 14:21:10|6445.5|6442.7|6446|6443.2|6446|6443.2|6444.9|6442.1|12
1619446880000|2021-04-26 14:21:20|6445.9|6443.1|6448|6445.2|6450|6447.2|6445.5|6442.7|20
1619446890000|2021-04-26 14:21:30|6449|6446.2|6449|6446.2|6449|6446.2|6448.4|6445.6|12
1619446900000|2021-04-26 14:21:40|6448.9|6446.1|6449|6446.2|6450.5|6447.7|6448.5|6445.7|21
1619446910000|2021-04-26 14:21:50|6448.9|6446.1|6450|6447.2|6450|6447.2|6448.5|6445.7|6
1619446920000|2021-04-26 14:22:00|6449.9|6447.1|6450.5|6447.7|6451.5|6448.7|6449.9|6447.1|30
1619446930000|2021-04-26 14:22:10|6449.9|6447.1|6451.5|6448.7|6451.5|6448.7|6449.5|6446.7|8
1619446940000|2021-04-26 14:22:20|6451.9|6449.1|6450|6447.2|6451.9|6449.1|6449.5|6446.7|7
1619446950000|2021-04-26 14:22:30|6449.9|6447.1|6449.5|6446.7|6451|6448.2|6449.5|6446.7|15
1619446960000|2021-04-26 14:22:40|6449.9|6447.1|6449|6446.2|6450|6447.2|6449|6446.2|6
1619446970000|2021-04-26 14:22:50|6449.5|6446.7|6448.5|6445.7|6449.5|6446.7|6448|6445.2|29
1619446980000|2021-04-26 14:23:00|6449|6446.2|6446.9|6444.1|6449|6446.2|6445.9|6443.1|18
1619446990000|2021-04-26 14:23:10|6447.4|6444.6|6449|6446.2|6449.4|6446.6|6447|6444.2|51
1619447000000|2021-04-26 14:23:20|6448.9|6446.1|6448.4|6445.6|6448.9|6446.1|6448|6445.2|1
1619447010000|2021-04-26 14:23:30|6448|6445.2|6448.9|6446.1|6450.5|6447.7|6448|6445.2|52
1619447020000|2021-04-26 14:23:40|6449|6446.2|6449.5|6446.7|6450.9|6448.1|6448.5|6445.7|44
1619447030000|2021-04-26 14:23:50|6450|6447.2|6449.9|6447.1|6450.9|6448.1|6449.5|6446.7|69
1619447040000|2021-04-26 14:24:00|6450.4|6447.6|6451|6448.2|6451|6448.2|6450|6447.2|15
1619447050000|2021-04-26 14:24:10|6450.9|6448.1|6453.5|6450.7|6453.5|6450.7|6450.5|6447.7|14
1619447060000|2021-04-26 14:24:20|6453.9|6451.1|6452.5|6449.7|6454|6451.2|6452|6449.2|2
1619447070000|2021-04-26 14:24:30|6451.9|6449.1|6452.5|6449.7|6453|6450.2|6451.9|6449.1|21
1619447080000|2021-04-26 14:24:40|6452.4|6449.6|6453.5|6450.7|6453.5|6450.7|6452.4|6449.6|9
1619447090000|2021-04-26 14:24:50|6453|6450.2|6453|6450.2|6453|6450.2|6453|6450.2|6
1619447100000|2021-04-26 14:25:00|6453.5|6450.7|6454.9|6452.1|6455.5|6452.7|6452.9|6450.1|31
1619447110000|2021-04-26 14:25:10|6455|6452.2|6450.9|6448.1|6455|6452.2|6450.9|6448.1|6
1619447120000|2021-04-26 14:25:20|6451|6448.2|6451.4|6448.6|6452|6449.2|6450|6447.2|38
1619447130000|2021-04-26 14:25:30|6451.9|6449.1|6448|6445.2|6451.9|6449.1|6447.9|6445.1|33
1619447140000|2021-04-26 14:25:40|6448.5|6445.7|6449.5|6446.7|6449.5|6446.7|6448.5|6445.7|22
1619447150000|2021-04-26 14:25:50|6448.9|6446.1|6449|6446.2|6449.4|6446.6|6448.9|6446.1|5
1619447160000|2021-04-26 14:26:00|6448.9|6446.1|6448.5|6445.7|6448.9|6446.1|6447.9|6445.1|6
1619447170000|2021-04-26 14:26:10|6448.9|6446.1|6447.9|6445.1|6448.9|6446.1|6446.9|6444.1|32
1619447180000|2021-04-26 14:26:20|6447.4|6444.6|6447.5|6444.7|6447.5|6444.7|6447.4|6444.6|0
1619447190000|2021-04-26 14:26:30|6447|6444.2|6446|6443.2|6447.4|6444.6|6446|6443.2|14
1619447200000|2021-04-26 14:26:40|6447.5|6444.7|6447.9|6445.1|6448.5|6445.7|6447.5|6444.7|32
1619447210000|2021-04-26 14:26:50|6448|6445.2|6448.5|6445.7|6448.5|6445.7|6447.9|6445.1|38
1619447220000|2021-04-26 14:27:00|6449.5|6446.7|6447.9|6445.1|6449.9|6447.1|6447.9|6445.1|12
1619447230000|2021-04-26 14:27:10|6448|6445.2|6449.4|6446.6|6449.4|6446.6|6447.9|6445.1|9
1619447240000|2021-04-26 14:27:20|6449.9|6447.1|6449.5|6446.7|6450.9|6448.1|6449.4|6446.6|19
1619447250000|2021-04-26 14:27:30|6449|6446.2|6448.9|6446.1|6449|6446.2|6448.9|6446.1|4
1619447260000|2021-04-26 14:27:40|6449|6446.2|6448.4|6445.6|6449.5|6446.7|6448.4|6445.6|60
1619447270000|2021-04-26 14:27:50|6448|6445.2|6448.9|6446.1|6448.9|6446.1|6447|6444.2|34
1619447280000|2021-04-26 14:28:00|6448.5|6445.7|6450.5|6447.7|6452|6449.2|6448.5|6445.7|30
1619447290000|2021-04-26 14:28:10|6450.4|6447.6|6449.5|6446.7|6451|6447.6|6449.4|6446.1|13
1619447300000|2021-04-26 14:28:20|6449.4|6446.6|6449.5|6446.7|6450.4|6447.6|6449.4|6446.6|7
1619447310000|2021-04-26 14:28:30|6449.9|6447.1|6449.9|6447.1|6449.9|6447.1|6448.9|6446.1|6
1619447320000|2021-04-26 14:28:40|6449.4|6446.6|6447.9|6445.1|6449.4|6446.6|6447.9|6445.1|4
1619447330000|2021-04-26 14:28:50|6447.5|6444.7|6443.9|6441.1|6448.5|6445.7|6442.5|6439.7|118
1619447340000|2021-04-26 14:29:00|6443.5|6440.7|6443|6440.2|6443.5|6440.7|6442.9|6440.1|59
1619447350000|2021-04-26 14:29:10|6444|6441.2|6439.9|6437.1|6444|6441.2|6437.9|6435.1|184
1619447360000|2021-04-26 14:29:20|6439.8|6437|6439.4|6436.6|6439.9|6437.1|6438.4|6435.6|119
1619447370000|2021-04-26 14:29:30|6439.9|6437.1|6442.4|6439.6|6442.9|6440.1|6439.4|6436.6|77
1619447380000|2021-04-26 14:29:40|6441.9|6439.1|6442.9|6440.1|6442.9|6440.1|6441.9|6439.1|298
1619447390000|2021-04-26 14:29:50|6442.4|6439.6|6441.9|6439.1|6443.9|6441.1|6441.9|6439.1|44
1619447400000|2021-04-26 14:30:00|6442.4|6439.6|6443.4|6440.6|6444.9|6442.1|6442.4|6439.6|24
1619447410000|2021-04-26 14:30:10|6442.8|6440|6441.4|6438.6|6442.8|6440|6440.4|6437.6|13
1619447420000|2021-04-26 14:30:20|6441.3|6438.5|6438.9|6436.1|6441.3|6438.5|6438.4|6435.6|7
1619447430000|2021-04-26 14:30:30|6439.4|6436.6|6441.4|6438.6|6441.4|6438.6|6439.4|6436.6|15
1619447440000|2021-04-26 14:30:40|6441.9|6439.1|6442.4|6439.6|6443.9|6441.1|6441.9|6439.1|26
1619447450000|2021-04-26 14:30:50|6441.9|6439.1|6441.9|6439.1|6441.9|6439.1|6441.9|6439.1|172
1619447460000|2021-04-26 14:31:00|6442.4|6439.6|6448.9|6446.1|6450.4|6447.6|6442.4|6439.6|66
1619447470000|2021-04-26 14:31:10|6449.4|6446.6|6450.4|6447.6|6450.4|6447.6|6449.4|6446.6|18
1619447480000|2021-04-26 14:31:20|6449.9|6447.1|6452.9|6450.1|6453.4|6450.6|6449.4|6446.6|66
1619447490000|2021-04-26 14:31:30|6452.4|6449.6|6455.4|6452.6|6455.4|6452.6|6452.4|6449.6|36
1619447500000|2021-04-26 14:31:40|6454.9|6452.1|6453.4|6450.6|6454.9|6452.1|6452|6449.2|14
1619447510000|2021-04-26 14:31:50|6453.5|6450.7|6452.9|6450.1|6453.9|6451.1|6452.4|6449.6|88
1619447520000|2021-04-26 14:32:00|6453.4|6450.6|6458.5|6455.7|6460.5|6457.7|6453.4|6450.6|263
1619447530000|2021-04-26 14:32:10|6458.9|6456.1|6463.4|6460.6|6463.4|6460.6|6458.9|6456.1|72
1619447540000|2021-04-26 14:32:20|6462|6459.2|6460|6457.2|6462|6459.2|6459.5|6456.7|9
1619447550000|2021-04-26 14:32:30|6460.4|6457.6|6459.4|6456.6|6461|6458.2|6458.9|6456.1|37
1619447560000|2021-04-26 14:32:40|6459.5|6456.7|6459.4|6456.6|6459.9|6457.1|6458.9|6456.1|114
1619447570000|2021-04-26 14:32:50|6458.5|6455.7|6460.4|6457.6|6460.9|6458.1|6458.5|6455.7|36
1619447580000|2021-04-26 14:33:00|6460.5|6457.7|6464.5|6461.7|6464.5|6461.7|6460.4|6457.6|145
1619447590000|2021-04-26 14:33:10|6464|6461.2|6462.5|6459.7|6464.5|6461.7|6462.4|6459.6|9
1619447600000|2021-04-26 14:33:20|6462.4|6459.6|6464.4|6461.6|6464.4|6461.6|6462.4|6459.6|10
1619447610000|2021-04-26 14:33:30|6464|6461.2|6464.5|6461.7|6464.5|6461.7|6463.4|6460.6|25
1619447620000|2021-04-26 14:33:40|6465|6462.2|6463.5|6460.7|6465|6462.2|6463|6460.2|16
1619447630000|2021-04-26 14:33:50|6463.4|6460.6|6463.5|6460.7|6464|6461.2|6463|6460.2|1
1619447640000|2021-04-26 14:34:00|6464|6461.2|6463.5|6460.7|6465|6462.2|6463.4|6460.6|46
1619447650000|2021-04-26 14:34:10|6463.9|6461.1|6464.5|6461.7|6464.5|6461.7|6463.5|6460.7|14
1619447660000|2021-04-26 14:34:20|6465|6462.2|6464|6461.2|6465|6462.2|6464|6461.2|5
1619447670000|2021-04-26 14:34:30|6464.5|6461.7|6465|6462.2|6465.5|6462.7|6464|6461.2|329
1619447680000|2021-04-26 14:34:40|6465.5|6462.7|6466.5|6463.7|6467|6464.2|6465.5|6462.7|10
1619447690000|2021-04-26 14:34:50|6466.4|6463.6|6466.5|6463.7|6467.8|6465|6466|6463.2|75
1619447700000|2021-04-26 14:35:00|6466.9|6464.1|6473.9|6471.1|6474|6471.2|6466.9|6464.1|89
1619447710000|2021-04-26 14:35:10|6473|6470.2|6473|6470.2|6473|6470.2|6472|6469.2|12
1619447720000|2021-04-26 14:35:20|6472.9|6470.1|6476|6473.2|6476|6473.2|6472.5|6469.7|40
1619447730000|2021-04-26 14:35:30|6475.5|6472.7|6475.5|6472.7|6476|6473.2|6475.5|6472.7|19
1619447740000|2021-04-26 14:35:40|6475|6472.2|6474.5|6471.7|6475|6472.2|6474.5|6471.7|13
1619447750000|2021-04-26 14:35:50|6475|6472.2|6475.5|6472.7|6476|6473.2|6474.5|6471.7|28
1619447760000|2021-04-26 14:36:00|6475.4|6472.6|6474|6471.2|6475.4|6472.6|6473.5|6470.7|43
1619447770000|2021-04-26 14:36:10|6474.5|6471.7|6474.9|6472.1|6475.9|6473.1|6473.4|6470.6|93
1619447780000|2021-04-26 14:36:20|6473.9|6471.1|6473.4|6470.6|6474.5|6471.7|6472.9|6470.1|34
1619447790000|2021-04-26 14:36:30|6472.9|6470.1|6469.4|6466.6|6473.5|6470.7|6468.9|6466.1|40
1619447800000|2021-04-26 14:36:40|6469|6466.2|6466.5|6463.7|6469|6466.2|6465.5|6462.7|12
1619447810000|2021-04-26 14:36:50|6467|6464.2|6467.5|6464.7|6467.5|6464.7|6465.5|6462.7|6
1619447820000|2021-04-26 14:37:00|6467.4|6464.6|6466.9|6464.1|6468.5|6465.7|6466.5|6463.7|24
1619447830000|2021-04-26 14:37:10|6466.5|6463.7|6467.4|6464.6|6468|6465.2|6466.5|6463.7|6
1619447840000|2021-04-26 14:37:20|6467.5|6464.7|6467.9|6465.1|6468|6465.2|6467.5|6464.7|0
1619447850000|2021-04-26 14:37:30|6468|6465.2|6470.9|6468.1|6471|6468.2|6468|6465.2|26
1619447860000|2021-04-26 14:37:40|6470|6467.2|6469.5|6466.7|6470|6467.2|6469.5|6466.7|6
1619447870000|2021-04-26 14:37:50|6468.9|6466.1|6467.4|6464.6|6468.9|6466.1|6467|6464.2|14
1619447880000|2021-04-26 14:38:00|6467|6464.2|6469.9|6467.1|6470|6467.2|6467|6464.2|18
1619447890000|2021-04-26 14:38:10|6470|6467.2|6469.5|6466.7|6470|6467.2|6469.5|6466.7|28
1619447900000|2021-04-26 14:38:20|6469|6466.2|6469|6466.2|6469.9|6467.1|6468.9|6466.1|6
1619447910000|2021-04-26 14:38:30|6468.9|6466.1|6468.5|6465.7|6469|6466.2|6468|6465.2|8
1619447920000|2021-04-26 14:38:40|6467.9|6465.1|6469.9|6467.1|6470|6467.2|6467.5|6464.7|32
1619447930000|2021-04-26 14:38:50|6469.4|6466.6|6468.9|6466.1|6469.4|6466.6|6468|6465.2|9
1619447940000|2021-04-26 14:39:00|6468.5|6465.7|6469|6466.2|6469.5|6466.7|6468.5|6465.7|8
1619447950000|2021-04-26 14:39:10|6469.5|6466.7|6471|6468.2|6473.5|6470.7|6469.5|6466.7|49
1619447960000|2021-04-26 14:39:20|6471.9|6469.1|6474|6471.2|6474|6471.2|6471.5|6468.7|6
1619447970000|2021-04-26 14:39:30|6474.5|6471.7|6475|6472.2|6475|6472.2|6474.5|6471.7|28
1619447980000|2021-04-26 14:39:40|6474|6471.2|6475.9|6473.1|6476|6473.2|6474|6471.2|16
1619447990000|2021-04-26 14:39:50|6475|6472.2|6474|6471.2|6475|6472.2|6472.4|6469.6|15
1619448000000|2021-04-26 14:40:00|6473.9|6471.1|6474.5|6471.7|6474.5|6471.7|6472.5|6469.7|23
1619448010000|2021-04-26 14:40:10|6474.4|6471.6|6474.5|6471.7|6475|6472.2|6474|6471.2|15
1619448020000|2021-04-26 14:40:20|6473.9|6471.1|6471.5|6468.7|6473.9|6471.1|6471|6468.2|15
1619448030000|2021-04-26 14:40:30|6471|6468.2|6470.9|6468.1|6471|6468.2|6470.5|6467.7|30
1619448040000|2021-04-26 14:40:40|6471|6468.2|6471|6468.2|6471|6468.2|6470.5|6467.7|6
1619448050000|2021-04-26 14:40:50|||||||||2
1619448060000|2021-04-26 14:41:00|6472|6469.2|6473|6470.2|6473.4|6470.6|6472|6469.2|20
1619448070000|2021-04-26 14:41:10|6473.4|6470.6|6473|6470.2|6473.4|6470.6|6473|6470.2|3
1619448080000|2021-04-26 14:41:20|6472.9|6470.1|6473.5|6470.7|6473.5|6470.7|6472.9|6470.1|52
1619448090000|2021-04-26 14:41:30|6474|6471.2|6473|6470.2|6474|6471.2|6472.9|6470.1|5
1619448100000|2021-04-26 14:41:40|6472.9|6470.1|6472.4|6469.6|6473|6470.2|6471.4|6468.6|13
1619448110000|2021-04-26 14:41:50|6472|6469.2|6473|6470.2|6473|6470.2|6472|6469.2|11
1619448120000|2021-04-26 14:42:00|6472.9|6470.1|6473.4|6470.6|6474.9|6472.1|6472.9|6470.1|44
1619448130000|2021-04-26 14:42:10|6473|6470.2|6473.4|6470.6|6473.4|6470.6|6473|6470.2|0
1619448140000|2021-04-26 14:42:20|6473.9|6471.1|6476.4|6473.6|6477|6474.2|6473.9|6471.1|66
1619448150000|2021-04-26 14:42:30|6475.9|6473.1|6476.4|6473.6|6477.9|6475.1|6475.9|6473.1|51
1619448160000|2021-04-26 14:42:40|6475.9|6473.1|6474.4|6471.6|6475.9|6473.1|6473.9|6471.1|19
1619448170000|2021-04-26 14:42:50|6473.9|6471.1|6474.4|6471.6|6474.4|6471.6|6473.9|6471.1|14
1619448180000|2021-04-26 14:43:00|6474.9|6472.1|6474.9|6472.1|6475.9|6473.1|6474.9|6472.1|22
1619448190000|2021-04-26 14:43:10|6475.4|6472.6|6469.4|6466.6|6475.4|6472.6|6467.9|6465.1|34
1619448200000|2021-04-26 14:43:20|6469.9|6467.1|6471.9|6469.1|6471.9|6469.1|6469.9|6467.1|18
1619448210000|2021-04-26 14:43:30|6472.4|6469.6|6472.4|6469.6|6472.9|6470.1|6471.9|6469.1|6
1619448220000|2021-04-26 14:43:40|6472.9|6470.1|6473.9|6471.1|6474|6471.2|6472.9|6470.1|3
1619448230000|2021-04-26 14:43:50|6473.4|6470.6|6474.4|6471.6|6474.4|6471.6|6473.4|6470.6|6
1619448240000|2021-04-26 14:44:00|6473.9|6471.1|6473.9|6471.1|6473.9|6471.1|6472.9|6470.1|29
1619448250000|2021-04-26 14:44:10|6473.4|6470.6|6473.9|6471.1|6473.9|6471.1|6471|6468.2|82
1619448260000|2021-04-26 14:44:20|6473.4|6470.6|6473.4|6470.6|6473.4|6470.6|6472.4|6469.6|21
1619448270000|2021-04-26 14:44:30|6473.9|6471.1|6474.9|6472.1|6475.4|6472.6|6473.4|6470.6|37
1619448280000|2021-04-26 14:44:40|6475.4|6472.6|6472.4|6469.6|6475.4|6472.6|6472.4|6469.6|15
1619448290000|2021-04-26 14:44:50|6472|6469.2|6470.4|6467.6|6472.4|6469.6|6469.4|6466.6|36
1619448300000|2021-04-26 14:45:00|6471|6468.2|6469.4|6466.6|6471.4|6468.6|6468.9|6466.1|48
1619448310000|2021-04-26 14:45:10|6469.9|6467.1|6471.9|6469.1|6472|6469.2|6469.9|6467.1|34
1619448320000|2021-04-26 14:45:20|6472|6469.2|6471.9|6469.1|6472.4|6469.6|6471.9|6469.1|30
1619448330000|2021-04-26 14:45:30|6473|6470.2|6470.4|6467.6|6474.4|6471.6|6470|6467.2|69
1619448340000|2021-04-26 14:45:40|6469.9|6467.1|6469.4|6466.6|6470.4|6467.6|6467.4|6464.6|30
1619448350000|2021-04-26 14:45:50|6469|6466.2|6468.4|6465.6|6469.9|6467.1|6468.4|6465.6|26
1619448360000|2021-04-26 14:46:00|6468.9|6466.1|6469|6466.2|6470.4|6467.6|6468.4|6465.6|19
1619448370000|2021-04-26 14:46:10|6469.9|6467.1|6470|6467.2|6470.9|6468.1|6469.5|6466.7|20
1619448380000|2021-04-26 14:46:20|6470.4|6467.6|6467.4|6464.6|6470.4|6467.6|6465.9|6463.1|21
1619448390000|2021-04-26 14:46:30|6467.9|6465.1|6468.9|6466.1|6468.9|6466.1|6467.4|6464.6|146
1619448400000|2021-04-26 14:46:40|6469.4|6466.6|6469.4|6466.6|6469.4|6466.6|6468.4|6465.6|56
1619448410000|2021-04-26 14:46:50|6468.9|6466.1|6468.4|6465.6|6468.9|6466.1|6467.9|6465.1|41
1619448420000|2021-04-26 14:47:00|6468.9|6466.1|6466|6463.2|6468.9|6466.1|6465|6462.2|103
1619448430000|2021-04-26 14:47:10|6465.9|6463.1|6466.5|6463.7|6466.9|6464.1|6465.9|6463.1|13
1619448440000|2021-04-26 14:47:20|6466.9|6464.1|6467|6464.2|6467|6464.2|6466.9|6464.1|94
1619448450000|2021-04-26 14:47:30|6466.9|6464.1|6466.4|6463.6|6467|6464.2|6466.4|6463.6|60
1619448460000|2021-04-26 14:47:40|6466.9|6464.1|6465.5|6462.7|6466.9|6464.1|6464.5|6461.7|15
1619448470000|2021-04-26 14:47:50|6465.4|6462.6|6466|6463.2|6466|6463.2|6465.4|6462.6|1
1619448480000|2021-04-26 14:48:00|6464.9|6462.1|6465.9|6463.1|6465.9|6463.1|6463.9|6461.1|43
1619448490000|2021-04-26 14:48:10|6466|6463.2|6464.9|6462.1|6466|6463.2|6464.9|6462.1|13
1619448500000|2021-04-26 14:48:20|6464.4|6461.6|6465|6462.2|6465|6462.2|6464.4|6461.6|7
1619448510000|2021-04-26 14:48:30|6465.4|6462.6|6465.5|6462.7|6466|6463.2|6465.4|6462.6|21
1619448520000|2021-04-26 14:48:40|6466|6463.2|6471.9|6469.1|6471.9|6469.1|6465.4|6462.6|62
1619448530000|2021-04-26 14:48:50|6471.4|6468.6|6470.9|6468.1|6471.4|6468.6|6470.9|6468.1|7
1619448540000|2021-04-26 14:49:00|6470.4|6467.6|6470|6467.2|6470.4|6467.6|6467.9|6465.1|28
1619448550000|2021-04-26 14:49:10|6469.9|6467.1|6467|6464.2|6469.9|6467.1|6466.4|6463.6|13
1619448560000|2021-04-26 14:49:20|6467.4|6464.6|6467|6464.2|6468|6465.2|6467|6464.2|7
1619448570000|2021-04-26 14:49:30|6467.9|6465.1|6468|6465.2|6468|6465.2|6467.4|6464.6|2
1619448580000|2021-04-26 14:49:40|6467.9|6465.1|6468|6465.2|6468|6465.2|6467.9|6465.1|2
1619448590000|2021-04-26 14:49:50|6467.9|6465.1|6470.9|6468.1|6471|6468.2|6467.9|6465.1|10
1619448600000|2021-04-26 14:50:00|6471|6468.2|6467.4|6464.6|6471.4|6468.6|6466.9|6464.1|108
1619448610000|2021-04-26 14:50:10|6467.9|6465.1|6470.4|6467.6|6470.5|6467.7|6467|6464.2|26
1619448620000|2021-04-26 14:50:20|6470.5|6467.7|6471|6468.2|6472|6469.2|6470.5|6467.7|25
1619448630000|2021-04-26 14:50:30|6471.4|6468.6|6471.4|6468.6|6471.4|6468.6|6469.5|6466.7|15
1619448640000|2021-04-26 14:50:40|6471|6468.2|6469.5|6466.7|6471|6468.2|6469.4|6466.6|21
1619448650000|2021-04-26 14:50:50|6469.4|6466.6|6469.4|6466.6|6470.4|6467.6|6469.4|6466.6|2
1619448660000|2021-04-26 14:51:00|6469.9|6467.1|6470.9|6468.1|6470.9|6468.1|6469.9|6467.1|14
1619448670000|2021-04-26 14:51:10|6469.9|6467.1|6467.4|6464.6|6470|6467.2|6467.4|6464.6|31
1619448680000|2021-04-26 14:51:20|6467.9|6465.1|6469.9|6467.1|6470.9|6468.1|6467.9|6465.1|21
1619448690000|2021-04-26 14:51:30|6469.4|6466.6|6469.9|6467.1|6469.9|6467.1|6469.4|6466.6|5
1619448700000|2021-04-26 14:51:40|6470.4|6467.6|6469.9|6467.1|6470.4|6467.6|6469.9|6467.1|7
1619448710000|2021-04-26 14:51:50|6469.4|6466.6|6471.4|6468.6|6471.9|6469.1|6468.4|6465.6|11
1619448720000|2021-04-26 14:52:00|6471|6468.2|6471.4|6468.6|6471.9|6469.1|6470.9|6468.1|11
1619448730000|2021-04-26 14:52:10|6471.9|6469.1|6471.9|6469.1|6471.9|6469.1|6471.4|6468.6|9
1619448740000|2021-04-26 14:52:20|6471.4|6468.6|6469.9|6467.1|6471.4|6468.6|6469.9|6467.1|8
1619448750000|2021-04-26 14:52:30|6469.4|6466.6|6469.9|6467.1|6469.9|6467.1|6469.4|6466.6|9
1619448760000|2021-04-26 14:52:40|6469.8|6467|6468.4|6465.6|6469.8|6467|6468|6465.2|20
1619448770000|2021-04-26 14:52:50|6468.9|6466.1|6468.4|6465.6|6468.9|6466.1|6468.4|6465.6|11
1619448780000|2021-04-26 14:53:00|6468.9|6466.1|6471.9|6469.1|6471.9|6469.1|6468.9|6466.1|58
1619448790000|2021-04-26 14:53:10|6471.4|6468.6|6472.4|6469.6|6473.4|6470.6|6470.9|6468.1|41
1619448800000|2021-04-26 14:53:20|6472.9|6470.1|6477|6474.2|6477|6474.2|6472.9|6470.1|46
1619448810000|2021-04-26 14:53:30|6477.4|6474.6|6481|6478.2|6481|6478.2|6477|6474.2|48
1619448820000|2021-04-26 14:53:40|6480.9|6478.1|6478.9|6476.1|6481|6478.2|6478.9|6476.1|65
1619448830000|2021-04-26 14:53:50|6479.4|6476.6|6478.4|6475.6|6479.9|6477.1|6478.4|6475.6|42
1619448840000|2021-04-26 14:54:00|6478.9|6476.1|6483.4|6480.6|6483.4|6480.6|6478.9|6476.1|32
1619448850000|2021-04-26 14:54:10|6483.9|6481.1|6482.4|6479.6|6484|6481.2|6481.4|6478.6|114
1619448860000|2021-04-26 14:54:20|6482|6479.2|6481.9|6479.1|6482.5|6479.7|6481.9|6479.1|27
1619448870000|2021-04-26 14:54:30|6482.9|6480.1|6480.4|6477.6|6482.9|6480.1|6480.4|6477.6|35
1619448880000|2021-04-26 14:54:40|6480.5|6477.7|6481.5|6478.7|6481.5|6478.7|6480.5|6477.7|1
1619448890000|2021-04-26 14:54:50|6482|6479.2|6482.9|6480.1|6483|6480.2|6481.9|6479.1|29
1619448900000|2021-04-26 14:55:00|6483|6480.2|6485.4|6482.6|6486|6483.2|6483|6480.2|77
1619448910000|2021-04-26 14:55:10|6484.9|6482.1|6484.5|6481.7|6485.4|6482.6|6484.4|6481.6|9
1619448920000|2021-04-26 14:55:20|6484.4|6481.6|6485.4|6482.6|6486|6483.2|6484.4|6481.6|28
1619448930000|2021-04-26 14:55:30|6485|6482.2|6484.4|6481.6|6485.4|6482.6|6483.9|6481.1|44
1619448940000|2021-04-26 14:55:40|6484|6480|6484.4|6481.6|6484.4|6481.6|6483.9|6480|4
1619448950000|2021-04-26 14:55:50|6483.9|6481.1|6485.4|6482.6|6486|6483.2|6483.9|6481.1|14
1619448960000|2021-04-26 14:56:00|6485.9|6483.1|6485.9|6483.1|6486.4|6483.6|6485.9|6483.1|30
1619448970000|2021-04-26 14:56:10|6485|6482.2|6484.4|6481.6|6485|6482.2|6483.9|6481.1|18
1619448980000|2021-04-26 14:56:20|6484.5|6481.7|6485.4|6482.6|6485.4|6482.6|6484.5|6481.7|3
1619448990000|2021-04-26 14:56:30|6484.9|6482.1|6482.5|6479.7|6485.4|6482.6|6482.4|6479.6|54
1619449000000|2021-04-26 14:56:40|6483|6480.2|6483|6480.2|6483|6480.2|6482.4|6479.6|12
1619449010000|2021-04-26 14:56:50|6483.9|6481.1|6483.9|6481.1|6484|6481.2|6483.9|6481.1|9
1619449020000|2021-04-26 14:57:00|6483.5|6480.7|6483|6480.2|6484|6481.2|6482.9|6480.1|33
1619449030000|2021-04-26 14:57:10|6483.9|6481.1|6490.9|6488.1|6492.4|6489.6|6483.9|6481.1|262
1619449040000|2021-04-26 14:57:20|6490.5|6487.7|6490.9|6488.1|6492|6489.2|6490.5|6487.7|53
1619449050000|2021-04-26 14:57:30|6490.4|6487.6|6489.9|6487.1|6491|6488.2|6489.9|6487.1|13
1619449060000|2021-04-26 14:57:40|6490|6487.2|6491|6488.2|6492|6489.2|6489.9|6487.1|95
1619449070000|2021-04-26 14:57:50|6491.4|6488.6|6492.4|6489.6|6492.9|6490.1|6491|6488.2|50
1619449080000|2021-04-26 14:58:00|6492.3|6489.5|6492|6489.2|6493|6490.2|6491|6488.2|101
1619449090000|2021-04-26 14:58:10|6492.5|6489.7|6495|6492.2|6495|6492.2|6492|6489.2|44
1619449100000|2021-04-26 14:58:20|6494.9|6492.1|6497.4|6494.6|6498|6495.2|6494.9|6492.1|318
1619449110000|2021-04-26 14:58:30|6497.5|6494.7|6494.9|6492.1|6498|6495.2|6494.9|6492.1|149
1619449120000|2021-04-26 14:58:40|6495|6492.2|6493.4|6490.6|6495.4|6492.6|6491.4|6488.6|38
1619449130000|2021-04-26 14:58:50|6493|6490.2|6489.9|6487.1|6493|6490.2|6489.9|6487.1|163
1619449140000|2021-04-26 14:59:00|6488.9|6486.1|6489.9|6487.1|6489.9|6487.1|6487.9|6485.1|25
1619449150000|2021-04-26 14:59:10|6490|6487.2|6490.4|6487.6|6490.4|6487.6|6489.9|6487.1|0
1619449160000|2021-04-26 14:59:20|6490.9|6488.1|6492.5|6489.7|6493|6490.2|6490.9|6488.1|16
1619449170000|2021-04-26 14:59:30|6493|6490.2|6491|6488.2|6493.5|6490.7|6491|6488.2|251
1619449180000|2021-04-26 14:59:40|6490.5|6487.7|6489|6486.2|6491|6488.2|6488.5|6485.7|54
1619449190000|2021-04-26 14:59:50|6489.9|6487.1|6491.4|6488.6|6492|6489.2|6489.9|6487.1|11
1619449200000|2021-04-26 15:00:00|6490.5|6487.7|6490.9|6488.1|6492|6489.2|6489.9|6487.1|41
1619449210000|2021-04-26 15:00:10|6490.4|6487.6|6491.9|6489.1|6492|6489.2|6489.4|6486.6|11
1619449220000|2021-04-26 15:00:20|6490.4|6487.6|6492|6489.2|6492|6489.2|6490.4|6487.6|13
1619449230000|2021-04-26 15:00:30|6491.9|6489.1|6499|6496.2|6499|6496.2|6490.9|6488.1|258
1619449240000|2021-04-26 15:00:40|6498.5|6495.7|6496.5|6493.7|6498.9|6496.1|6496.4|6493.6|82
1619449250000|2021-04-26 15:00:50|6496|6493.2|6496.4|6493.6|6497|6494.2|6495.5|6492.7|40
1619449260000|2021-04-26 15:01:00|6496|6493.2|6496|6493.2|6499|6496.2|6495.4|6492.6|121
1619449270000|2021-04-26 15:01:10|6495.9|6493.1|6494|6491.2|6496|6493.2|6493.4|6490.6|87
1619449280000|2021-04-26 15:01:20|6495|6492.2|6496|6493.2|6497|6494.2|6494.9|6492.1|62
1619449290000|2021-04-26 15:01:30|6495.9|6493.1|6497.5|6494.7|6498.9|6496.1|6495.9|6493.1|39
1619449300000|2021-04-26 15:01:40|6498|6495.2|6498.5|6495.7|6499.4|6496.6|6497.5|6494.7|27
1619449310000|2021-04-26 15:01:50|6498|6495.2|6498|6495.2|6498.9|6496.1|6497.4|6494.6|58
1619449320000|2021-04-26 15:02:00|6497.5|6494.7|6499.4|6496.6|6499.4|6496.6|6497.4|6494.6|39
1619449330000|2021-04-26 15:02:10|6500|6497.2|6499.9|6497.1|6500.9|6498.1|6498|6495.2|64
1619449340000|2021-04-26 15:02:20|6500.4|6497.6|6498.9|6496.1|6501|6498.2|6498.9|6496.1|23
1619449350000|2021-04-26 15:02:30|6498.5|6495.7|6499.4|6496.6|6499.9|6497.1|6498.5|6495.7|95
1619449360000|2021-04-26 15:02:40|6499.5|6496.7|6499.5|6496.7|6500.9|6498.1|6499.4|6496.6|58
1619449370000|2021-04-26 15:02:50|6500.4|6497.6|6500.9|6498.1|6500.9|6498.1|6500.4|6497.6|9
1619449380000|2021-04-26 15:03:00|6500|6497.2|6502|6499.2|6502.9|6500.1|6499.4|6496.6|157
1619449390000|2021-04-26 15:03:10|6501.4|6498.6|6502.4|6499.6|6502.4|6499.6|6500.4|6497.6|80
1619449400000|2021-04-26 15:03:20|6502|6499.2|6502.4|6499.6|6503|6500.2|6501.9|6499.1|62
1619449410000|2021-04-26 15:03:30|6501.9|6499.1|6503|6500.2|6503|6500.2|6501.4|6498.6|54
1619449420000|2021-04-26 15:03:40|6503.4|6500.6|6500.9|6498.1|6503.4|6500.6|6500.9|6498.1|37
1619449430000|2021-04-26 15:03:50|6501|6498.2|6501.4|6498.6|6501.9|6499.1|6500.9|6498.1|25
1619449440000|2021-04-26 15:04:00|6501.9|6499.1|6502.4|6499.6|6503|6500.2|6501.9|6499.1|34
1619449450000|2021-04-26 15:04:10|6503|6500.2|6499.9|6497.1|6503|6500.2|6497.5|6494.7|184
1619449460000|2021-04-26 15:04:20|6500|6497.2|6500|6497.2|6500|6497.2|6499|6496.2|12
1619449470000|2021-04-26 15:04:30|6500.4|6497.6|6502|6499.2|6502|6499.2|6500|6497.2|52
1619449480000|2021-04-26 15:04:40|6502.4|6499.6|6502|6499.2|6502.4|6499.6|6501.9|6499.1|26
1619449490000|2021-04-26 15:04:50|6502.5|6499.7|6503|6500.2|6503|6500.2|6501.4|6498.6|10
1619449500000|2021-04-26 15:05:00|6503.4|6500.6|6507|6504.2|6509.4|6506.6|6503.4|6500.6|199
1619449510000|2021-04-26 15:05:10|6507.4|6504.6|6506.4|6503.6|6507.4|6504.6|6506|6503.2|132
1619449520000|2021-04-26 15:05:20|6505.5|6502.7|6506.9|6504.1|6507.5|6504.7|6505.5|6502.7|54
1619449530000|2021-04-26 15:05:30|6507|6504.2|6505.9|6503.1|6507.9|6505.1|6505.9|6503.1|36
1619449540000|2021-04-26 15:05:40|6506.4|6503.6|6505.4|6502.6|6506.4|6503.6|6504.5|6501.7|18
1619449550000|2021-04-26 15:05:50|6505.5|6502.7|6506.4|6503.6|6507|6504.2|6505.4|6502.6|87
1619449560000|2021-04-26 15:06:00|6506|6503.2|6506.4|6503.6|6506.4|6503.6|6504.5|6501.7|20
1619449570000|2021-04-26 15:06:10|6506.5|6503.7|6508|6505.2|6508|6505.2|6506.5|6503.7|24
1619449580000|2021-04-26 15:06:20|6508.4|6505.6|6510|6507.2|6511|6508.2|6507.9|6505.1|189
1619449590000|2021-04-26 15:06:30|6510.4|6507.6|6508.4|6505.6|6510.4|6507.6|6508.4|6505.6|65
1619449600000|2021-04-26 15:06:40|6507|6504.2|6507|6504.2|6508.4|6505.6|6506.9|6504.1|29
1619449610000|2021-04-26 15:06:50|6507.4|6504.6|6504.9|6502.1|6507.4|6504.6|6504|6501.2|183
1619449620000|2021-04-26 15:07:00|6504.5|6501.7|6503.9|6501.1|6505.9|6503.1|6503.4|6500.6|284
1619449630000|2021-04-26 15:07:10|6503.4|6500.6|6503.4|6500.6|6503.9|6501.1|6502.4|6499.6|37
1619449640000|2021-04-26 15:07:20|6503.9|6501.1|6506.4|6503.6|6506.4|6503.6|6503.9|6501.1|29
1619449650000|2021-04-26 15:07:30|6506.9|6504.1|6510.4|6507.6|6510.4|6507.6|6506.9|6504.1|41
1619449660000|2021-04-26 15:07:40|6509.9|6507.1|6510.4|6507.6|6510.4|6507.6|6509.9|6507.1|36
1619449670000|2021-04-26 15:07:50|6509.9|6507.1|6510.4|6507.6|6510.4|6507.6|6509.9|6507.1|12
1619449680000|2021-04-26 15:08:00|6510.9|6508.1|6510.4|6507.6|6511.9|6509.1|6509.4|6506.6|257
1619449690000|2021-04-26 15:08:10|6510.9|6508.1|6508.9|6506.1|6510.9|6508.1|6508.9|6506.1|33
1619449700000|2021-04-26 15:08:20|6507.9|6505.1|6508.9|6506.1|6509.4|6506.6|6507.5|6504.7|42
1619449710000|2021-04-26 15:08:30|6508.4|6505.6|6508.4|6505.6|6509.4|6506.6|6508.4|6505.6|28
1619449720000|2021-04-26 15:08:40|6507.9|6505.1|6508.4|6505.6|6508.4|6505.6|6505.9|6503.1|38
1619449730000|2021-04-26 15:08:50|6507.9|6505.1|6508.4|6505.6|6508.4|6505.6|6507.9|6505.1|63
1619449740000|2021-04-26 15:09:00|6508.9|6506.1|6508.9|6506.1|6509.4|6506.6|6508.9|6506.1|63
1619449750000|2021-04-26 15:09:10|6509.4|6506.6|6506.4|6503.6|6509.4|6506.6|6505.9|6503.1|79
1619449760000|2021-04-26 15:09:20|6505.9|6503.1|6507.9|6505.1|6507.9|6505.1|6505.9|6503.1|38
1619449770000|2021-04-26 15:09:30|6507.4|6504.6|6507.4|6504.6|6507.4|6504.6|6507.4|6504.6|8
1619449780000|2021-04-26 15:09:40|6507.9|6505.1|6508.9|6506.1|6508.9|6506.1|6507.9|6505.1|24
1619449790000|2021-04-26 15:09:50|6509.4|6506.6|6509.4|6506.6|6510.9|6508.1|6508.9|6506.1|29
1619449800000|2021-04-26 15:10:00|6509.9|6507.1|6509.4|6506.6|6510.4|6507.6|6508.9|6506.1|52
1619449810000|2021-04-26 15:10:10|6509.9|6507.1|6510.9|6508.1|6510.9|6508.1|6509.4|6506.6|41
1619449820000|2021-04-26 15:10:20|6509.9|6507.1|6510.9|6508.1|6510.9|6508.1|6509.9|6507.1|51
1619449830000|2021-04-26 15:10:30|6510.4|6507.6|6509.9|6507.1|6510.9|6508.1|6509.4|6506.6|28
1619449840000|2021-04-26 15:10:40|6509.4|6506.6|6508.9|6506.1|6509.4|6506.6|6508.9|6506.1|29
1619449850000|2021-04-26 15:10:50|6508.4|6505.6|6508.9|6506.1|6509.4|6506.6|6507.9|6505.1|14
1619449860000|2021-04-26 15:11:00|6507.9|6505.1|6507.9|6505.1|6507.9|6505.1|6505.9|6503.1|51
1619449870000|2021-04-26 15:11:10|6507.4|6504.6|6506.9|6504.1|6507.9|6505.1|6506.9|6504.1|31
1619449880000|2021-04-26 15:11:20|6507.9|6505.1|6504.9|6502.1|6508.9|6506.1|6504.9|6502.1|26
1619449890000|2021-04-26 15:11:30|6505.9|6503.1|6507.4|6504.6|6507.4|6504.6|6504.9|6502.1|15
1619449900000|2021-04-26 15:11:40|6507.9|6505.1|6507.4|6504.6|6507.9|6505.1|6507.4|6504.6|18
1619449910000|2021-04-26 15:11:50|6506.9|6504.1|6507.4|6504.6|6507.4|6504.6|6506.9|6504.1|3
1619449920000|2021-04-26 15:12:00|6506.9|6504.1|6506.9|6504.1|6507.9|6505.1|6505.9|6503.1|23
1619449930000|2021-04-26 15:12:10|6507.4|6504.6|6520.9|6518.1|6521.4|6518.6|6507.4|6504.6|289
1619449940000|2021-04-26 15:12:20|6520|6517.2|6520.9|6518.1|6520.9|6518.1|6519.4|6516.6|66
1619449950000|2021-04-26 15:12:30|6520.4|6517.6|6522.4|6519.6|6525.9|6523.1|6520.4|6517.6|184
1619449960000|2021-04-26 15:12:40|6521.9|6519.1|6518.9|6516.1|6522.9|6520.1|6518.4|6515.6|80
1619449970000|2021-04-26 15:12:50|6519.3|6516.5|6518.4|6515.6|6519.3|6516.5|6517.9|6515.1|91
1619449980000|2021-04-26 15:13:00|6518.5|6515.7|6518.5|6515.7|6519|6516.2|6517|6514.2|86
1619449990000|2021-04-26 15:13:10|6518.4|6515.6|6518.9|6516.1|6519.9|6517.1|6517.9|6515.1|59
1619450000000|2021-04-26 15:13:20|6517.9|6515.1|6514.9|6512.1|6517.9|6515.1|6513.9|6511.1|79
1619450010000|2021-04-26 15:13:30|6515.4|6512.6|6511.9|6509.1|6515.9|6513.1|6511.9|6509.1|58
1619450020000|2021-04-26 15:13:40|6512.5|6509.7|6513.5|6510.7|6514.5|6511.7|6512.4|6509.6|127
1619450030000|2021-04-26 15:13:50|6514|6511.2|6513.5|6510.7|6515|6512.2|6513.4|6510.6|307
1619450040000|2021-04-26 15:14:00|6513.4|6510.6|6514|6511.2|6514.9|6512.1|6512.9|6510.1|35
1619450050000|2021-04-26 15:14:10|6513.9|6511.1|6511|6508.2|6514|6511.2|6509.9|6507.1|284
1619450060000|2021-04-26 15:14:20|6510.5|6507.7|6511|6508.2|6512|6509.2|6509.9|6507.1|55
1619450070000|2021-04-26 15:14:30|6511.5|6508.7|6513.5|6510.7|6514.5|6511.7|6511|6508.2|55
1619450080000|2021-04-26 15:14:40|6513|6510.2|6514|6511.2|6514.4|6511.6|6513|6510.2|11
1619450090000|2021-04-26 15:14:50|6515|6512.2|6515.5|6512.7|6515.5|6512.7|6513.5|6510.7|259
1619450100000|2021-04-26 15:15:00|6515.6|6512.8|6516|6513.2|6516|6513.2|6514|6511.2|87
1619450110000|2021-04-26 15:15:10|6516.9|6514.1|6517|6514.2|6517|6514.2|6516.5|6513.7|93
1619450120000|2021-04-26 15:15:20|6516.9|6514.1|6515.5|6512.7|6517.9|6515.1|6514.9|6512.1|29
1619450130000|2021-04-26 15:15:30|6514.9|6512.1|6514.5|6511.7|6515.5|6512.7|6512.5|6509.7|68
1619450140000|2021-04-26 15:15:40|6514|6511.2|6515|6512.2|6515|6512.2|6513.4|6510.6|40
1619450150000|2021-04-26 15:15:50|6514.9|6512.1|6514.9|6512.1|6515|6512.2|6514|6511.2|12
1619450160000|2021-04-26 15:16:00|6515|6512.2|6513.5|6510.7|6515|6512.2|6513.4|6510.6|71
1619450170000|2021-04-26 15:16:10|6513|6510.2|6513.4|6510.6|6513.5|6510.7|6512.9|6510.1|22
1619450180000|2021-04-26 15:16:20|6513.5|6510.7|6513.5|6510.7|6513.5|6510.7|6513.5|6510.7|5
1619450190000|2021-04-26 15:16:30|6513.9|6511.1|6513.5|6510.7|6513.9|6511.1|6513|6510.2|4
1619450200000|2021-04-26 15:16:40|6514|6511.2|6516.9|6514.1|6518.5|6515.7|6514|6511.2|62
1619450210000|2021-04-26 15:16:50|6517|6514.2|6517.4|6514.6|6517.9|6515.1|6516.4|6513.6|86
1619450220000|2021-04-26 15:17:00|6517|6514.2|6520|6517.2|6521.9|6519.1|6517|6514.2|28
1619450230000|2021-04-26 15:17:10|6520.5|6517.7|6522.5|6519.7|6522.9|6520.1|6520.4|6517.6|43
1619450240000|2021-04-26 15:17:20|6522.9|6520.1|6519.5|6516.7|6523.9|6521.1|6519.5|6516.7|141
1619450250000|2021-04-26 15:17:30|6519.4|6516.6|6523.5|6520.7|6523.9|6521.1|6518.9|6516.1|166
1619450260000|2021-04-26 15:17:40|6523.9|6521.1|6521.9|6519.1|6523.9|6521.1|6521.9|6519.1|146
1619450270000|2021-04-26 15:17:50|6520.9|6518.1|6521.9|6519.1|6521.9|6519.1|6520.5|6517.7|51
1619450280000|2021-04-26 15:18:00|6522|6519.2|6522.5|6519.7|6523|6520.2|6521.9|6519.1|57
1619450290000|2021-04-26 15:18:10|6522.4|6519.6|6520.9|6518.1|6522.9|6520.1|6519.9|6517.1|72
1619450300000|2021-04-26 15:18:20|6521.4|6518.6|6520|6517.2|6521.4|6518.6|6519.9|6517.1|94
1619450310000|2021-04-26 15:18:30|6520.4|6517.6|6521.9|6519.1|6521.9|6519.1|6520|6517.2|27
1619450320000|2021-04-26 15:18:40|6522.4|6519.6|6522.4|6519.6|6522.9|6520.1|6521.9|6519.1|41
1619450330000|2021-04-26 15:18:50|6522.5|6519.7|6521.5|6518.7|6523.9|6521.1|6520.9|6518.1|76
1619450340000|2021-04-26 15:19:00|6521.9|6519.1|6522.9|6520.1|6522.9|6520.1|6521.9|6519.1|62
1619450350000|2021-04-26 15:19:10|6522.4|6519.6|6519.5|6516.7|6522.9|6520.1|6518.4|6515.6|109
1619450360000|2021-04-26 15:19:20|6520|6517.2|6518.5|6515.7|6520.5|6517.7|6518.4|6515.6|232
1619450370000|2021-04-26 15:19:30|6518.4|6515.6|6518.5|6515.7|6519.5|6516.7|6517.9|6515.1|35
1619450380000|2021-04-26 15:19:40|6518.9|6516.1|6518.9|6516.1|6521.4|6518.6|6518.9|6516.1|74
1619450390000|2021-04-26 15:19:50|6519.4|6516.6|6514.9|6512.1|6519.5|6516.7|6513.5|6510.7|322
1619450400000|2021-04-26 15:20:00|6514.5|6511.7|6520.5|6517.7|6520.5|6517.7|6514.5|6511.7|162
1619450410000|2021-04-26 15:20:10|6520.4|6517.6|6521.9|6519.1|6522.9|6520.1|6519.9|6517.1|68
1619450420000|2021-04-26 15:20:20|6520.9|6518.1|6518.9|6516.1|6520.9|6518.1|6518.9|6516.1|28
1619450430000|2021-04-26 15:20:30|6519|6516.2|6519.9|6517.1|6520.9|6518.1|6519|6516.2|43
1619450440000|2021-04-26 15:20:40|6520|6517.2|6520.4|6517.6|6521.5|6518.7|6519.9|6517.1|51
1619450450000|2021-04-26 15:20:50|6519.9|6517.1|6520.4|6517.6|6520.4|6517.6|6519.9|6517.1|18
1619450460000|2021-04-26 15:21:00|6520.5|6517.7|6520|6517.2|6521.9|6519.1|6519.9|6517.1|298
1619450470000|2021-04-26 15:21:10|6520.5|6517.7|6519|6516.2|6520.5|6517.7|6519|6516.2|29
1619450480000|2021-04-26 15:21:20|6518.9|6516.1|6520.5|6517.7|6521|6518.2|6518.4|6515.6|59
1619450490000|2021-04-26 15:21:30|6521|6518.2|6520|6517.2|6521|6518.2|6519|6516.2|24
1619450500000|2021-04-26 15:21:40|6519.5|6516.7|6519.1|6516.3|6520|6517.2|6519|6516.2|27
1619450510000|2021-04-26 15:21:50|6519|6516.2|6521.1|6518.3|6521.1|6518.3|6519|6516.2|28
1619450520000|2021-04-26 15:22:00|6521|6518.2|6523|6520.2|6523|6520.2|6521|6518.2|83
1619450530000|2021-04-26 15:22:10|6522.5|6519.7|6523|6520.2|6523|6520.2|6522|6519.2|84
1619450540000|2021-04-26 15:22:20|6523.1|6520.3|6526.5|6523.7|6527|6524.2|6523.1|6520.3|137
1619450550000|2021-04-26 15:22:30|6527|6524.2|6523|6520.2|6527|6524.2|6521.5|6518.7|50
1619450560000|2021-04-26 15:22:40|6522.5|6519.7|6522.5|6519.7|6523|6520.2|6522|6519.2|25
1619450570000|2021-04-26 15:22:50|6523|6520.2|6517.5|6514.7|6523|6520.2|6517|6514.2|47
1619450580000|2021-04-26 15:23:00|6517.9|6515.1|6520.4|6517.6|6520.5|6517.7|6517.9|6515.1|18
1619450590000|2021-04-26 15:23:10|6520|6517.2|6520.4|6517.6|6520.5|6517.7|6520|6517.2|2
1619450600000|2021-04-26 15:23:20|6519.9|6517.1|6520.5|6517.7|6520.5|6517.7|6519.9|6517.1|12
1619450610000|2021-04-26 15:23:30|6520.9|6518.1|6522.4|6519.6|6523|6520.2|6520.9|6518.1|27
1619450620000|2021-04-26 15:23:40|6522.5|6519.7|6521.9|6519.1|6522.5|6519.7|6521|6518.2|10
1619450630000|2021-04-26 15:23:50|6522|6519.2|6523.5|6520.7|6523.9|6521.1|6521.9|6519.1|21
1619450640000|2021-04-26 15:24:00|6523.9|6521.1|6522.4|6519.6|6526|6523.2|6521.9|6519.1|371
1619450650000|2021-04-26 15:24:10|6522|6519.2|6520.5|6517.7|6522|6519.2|6519.5|6516.7|27
1619450660000|2021-04-26 15:24:20|6520.9|6518.1|6518.4|6515.6|6520.9|6518.1|6516.9|6514.1|69
1619450670000|2021-04-26 15:24:30|6517.9|6515.1|6519.5|6516.7|6519.5|6516.7|6517.9|6515.1|10
1619450680000|2021-04-26 15:24:40|6519.9|6517.1|6519|6516.2|6520.9|6518.1|6518.9|6516.1|37
1619450690000|2021-04-26 15:24:50|6518.9|6516.1|6518.5|6515.7|6519.9|6517.1|6518.4|6515.6|14
1619450700000|2021-04-26 15:25:00|6518.9|6516.1|6520.4|6517.6|6521.9|6519.1|6518.9|6516.1|137
1619450710000|2021-04-26 15:25:10|6520.5|6517.7|6523.5|6520.7|6524|6521.2|6520.5|6517.7|149
1619450720000|2021-04-26 15:25:20|6523.9|6521.1|6522.9|6520.1|6523.9|6521.1|6522.4|6519.6|28
1619450730000|2021-04-26 15:25:30|6522.5|6519.7|6521.9|6519.1|6522.9|6520.1|6521.9|6519.1|16
1619450740000|2021-04-26 15:25:40|6521|6518.2|6517.5|6514.7|6521.4|6518.6|6517.5|6514.7|30
1619450750000|2021-04-26 15:25:50|6517.9|6515.1|6518.4|6515.6|6518.5|6515.7|6516.9|6514.1|15
1619450760000|2021-04-26 15:26:00|6518.5|6515.7|6519.5|6516.7|6519.9|6517.1|6517.9|6515.1|18
1619450770000|2021-04-26 15:26:10|6519.4|6516.6|6518.4|6515.6|6519.5|6516.7|6518|6515.2|13
1619450780000|2021-04-26 15:26:20|6518.5|6515.7|6518|6515.2|6518.5|6515.7|6518|6515.2|0
1619450790000|2021-04-26 15:26:30|6518.5|6515.7|6520.9|6518.1|6520.9|6518.1|6518.5|6515.7|21
1619450800000|2021-04-26 15:26:40|6521|6518.2|6518.5|6515.7|6521|6518.2|6518.5|6515.7|4
1619450810000|2021-04-26 15:26:50|6519|6516.2|6517.5|6514.7|6519|6516.2|6517.5|6514.7|2
1619450820000|2021-04-26 15:27:00|6517.9|6515.1|6514.4|6511.6|6518.5|6515.7|6513.4|6510.6|158
1619450830000|2021-04-26 15:27:10|6514.5|6511.7|6517.5|6514.7|6517.5|6514.7|6514.5|6511.7|19
1619450840000|2021-04-26 15:27:20|6517.9|6515.1|6518.5|6515.7|6520.5|6517.7|6517.9|6515.1|38
1619450850000|2021-04-26 15:27:30|6518.9|6516.1|6518.9|6516.1|6520.4|6517.6|6518.9|6516.1|27
1619450860000|2021-04-26 15:27:40|6518.4|6515.6|6516.4|6513.6|6519.5|6516.7|6516.4|6513.6|7
1619450870000|2021-04-26 15:27:50|6516.5|6513.7|6516.9|6514.1|6517.9|6515.1|6516.5|6513.7|16
1619450880000|2021-04-26 15:28:00|6517.5|6514.7|6514.9|6512.1|6518.5|6515.7|6514.8|6512|455
1619450890000|2021-04-26 15:28:10|6515.4|6512.6|6514.9|6512.1|6516.4|6513.6|6514.4|6511.6|50
1619450900000|2021-04-26 15:28:20|6514.8|6512|6514.8|6512|6516.8|6514|6514.4|6511.6|157
1619450910000|2021-04-26 15:28:30|6513.9|6511.1|6515.4|6512.6|6515.4|6512.6|6513.8|6511|55
1619450920000|2021-04-26 15:28:40|6515.8|6513|6515.8|6513|6516.4|6513.6|6514.8|6512|149
1619450930000|2021-04-26 15:28:50|6514.9|6512.1|6513.4|6510.6|6515.4|6512.6|6512.4|6509.6|89
1619450940000|2021-04-26 15:29:00|6513.9|6511.1|6516.9|6514.1|6519.9|6517.1|6513.9|6511.1|259
1619450950000|2021-04-26 15:29:10|6517.4|6514.6|6515.9|6513.1|6519.4|6516.6|6514.9|6512.1|256
1619450960000|2021-04-26 15:29:20|6514.8|6512|6515.9|6513.1|6515.9|6513.1|6513.9|6511.1|356
1619450970000|2021-04-26 15:29:30|6514.9|6512.1|6515.9|6513.1|6515.9|6513.1|6514.9|6512.1|233
1619450980000|2021-04-26 15:29:40|6514.9|6512.1|6514.9|6512.1|6515.9|6513.1|6514.9|6512.1|208
1619450990000|2021-04-26 15:29:50|6514|6511.2|6513|6510.2|6516.1|6513.2|6511.5|6508.7|358
1619451000000|2021-04-26 15:30:00|6513.9|6511.1|6513.9|6511.1|6516|6513.2|6511.9|6509.1|442
1619451010000|2021-04-26 15:30:10|6514|6511.2|6505|6502.2|6514|6511.2|6504.9|6502.1|228
1619451020000|2021-04-26 15:30:20|6504.4|6501.6|6504|6501.2|6504.8|6502|6501.9|6499.1|182
1619451030000|2021-04-26 15:30:30|6504.5|6501.7|6504.4|6501.6|6506.9|6504.1|6504.4|6501.6|124
1619451040000|2021-04-26 15:30:40|6503.9|6501.1|6506.9|6504.1|6506.9|6504.1|6503.9|6501.1|6
1619451050000|2021-04-26 15:30:50|6506.8|6504|6504|6501.2|6506.8|6504|6503.9|6501.1|134
1619451060000|2021-04-26 15:31:00|6503.9|6501.1|6505|6502.2|6506|6503.2|6502.9|6500.1|31
1619451070000|2021-04-26 15:31:10|6504.9|6502.1|6503.9|6501.1|6505|6502.2|6503.9|6501.1|26
1619451080000|2021-04-26 15:31:20|6503|6500.2|6499.9|6497.1|6503.5|6500.7|6499.9|6497.1|65
1619451090000|2021-04-26 15:31:30|6500|6497.2|6502.9|6500.1|6502.9|6500.1|6500|6497.2|30
1619451100000|2021-04-26 15:31:40|6502.4|6499.6|6498.9|6496.1|6502.4|6499.6|6498.9|6496.1|272
1619451110000|2021-04-26 15:31:50|6497.9|6495.1|6497.9|6495.1|6498.9|6496.1|6497.9|6495.1|113
1619451120000|2021-04-26 15:32:00|6498.8|6496|6500.4|6497.6|6500.9|6498.1|6498.4|6495.6|70
1619451130000|2021-04-26 15:32:10|6499.9|6497.1|6500.4|6497.6|6500.9|6498.1|6499.4|6496.6|5
1619451140000|2021-04-26 15:32:20|6500.5|6497.7|6498.4|6495.6|6500.9|6498.1|6498.4|6495.6|22
1619451150000|2021-04-26 15:32:30|6497.9|6495.1|6497.4|6494.6|6498.4|6495.6|6496.9|6494.1|24
1619451160000|2021-04-26 15:32:40|6496.9|6494.1|6497.4|6494.6|6497.9|6495.1|6495.9|6493.1|66
1619451170000|2021-04-26 15:32:50|6496.9|6494.1|6495.9|6493.1|6496.9|6494.1|6495.4|6492.6|55
1619451180000|2021-04-26 15:33:00|6496.4|6493.6|6498.9|6496.1|6498.9|6496.1|6496.4|6493.6|94
1619451190000|2021-04-26 15:33:10|6498.4|6495.6|6496.4|6493.6|6498.4|6495.6|6495.9|6493.1|27
1619451200000|2021-04-26 15:33:20|6496.9|6494.1|6497.4|6494.6|6498.9|6496.1|6496.4|6493.6|37
1619451210000|2021-04-26 15:33:30|6496.9|6494.1|6497.9|6495.1|6498.4|6495.6|6496.9|6494.1|4
1619451220000|2021-04-26 15:33:40|6498.8|6496|6498.9|6496.1|6499.4|6496.6|6498.4|6495.6|21
1619451230000|2021-04-26 15:33:50|6499|6496.2|6499.4|6496.6|6501.4|6498.6|6499|6496.2|43
1619451240000|2021-04-26 15:34:00|6499.8|6497|6501.4|6498.6|6501.9|6499.1|6499.8|6497|88
1619451250000|2021-04-26 15:34:10|6500.9|6498.1|6501.9|6499.1|6501.9|6499.1|6500.9|6498.1|5
1619451260000|2021-04-26 15:34:20|||||||||21
1619451270000|2021-04-26 15:34:30|6502.4|6499.6|6504.9|6502.1|6504.9|6502.1|6502.4|6499.6|152
1619451280000|2021-04-26 15:34:40|6503.9|6501.1|6504.9|6502.1|6504.9|6502.1|6503.4|6500.6|52
1619451290000|2021-04-26 15:34:50|6505.9|6503.1|6507.9|6505.1|6507.9|6505.1|6505.9|6503.1|47
1619451300000|2021-04-26 15:35:00|6507.4|6504.6|6504.9|6502.1|6507.4|6504.6|6504.9|6502.1|23
1619451310000|2021-04-26 15:35:10|||||||||4
1619451320000|2021-04-26 15:35:20|6505.9|6503.1|6505.9|6503.1|6505.9|6503.1|6505.9|6503.1|298
1619451330000|2021-04-26 15:35:30|6506|6503.2|6506.4|6503.6|6506.9|6504.1|6506|6503.2|12
1619451340000|2021-04-26 15:35:40|6506.3|6503.5|6504.9|6502.1|6506.3|6503.5|6503.9|6501.1|15
1619451350000|2021-04-26 15:35:50|6504.8|6502|6503.9|6501.1|6504.8|6502|6503.9|6501.1|23
1619451360000|2021-04-26 15:36:00|6504.4|6501.6|6503.9|6501.1|6504.9|6502.1|6503.9|6501.1|7
1619451370000|2021-04-26 15:36:10|6503.4|6500.6|6501.9|6499.1|6503.4|6500.6|6500.4|6497.6|17
1619451380000|2021-04-26 15:36:20|6501.4|6498.6|6501.4|6498.6|6501.4|6498.6|6500.9|6498.1|1
1619451390000|2021-04-26 15:36:30|6501.9|6499.1|6500.4|6497.6|6501.9|6499.1|6498.4|6495.6|51
1619451400000|2021-04-26 15:36:40|6499.4|6496.6|6498.4|6495.6|6499.4|6496.6|6497.9|6495.1|4
1619451410000|2021-04-26 15:36:50|6499.4|6496.6|6498.9|6496.1|6499.4|6496.6|6498.4|6495.6|3
1619451420000|2021-04-26 15:37:00|6499.8|6497|6500.8|6498|6501.4|6498.6|6499.8|6497|13
1619451430000|2021-04-26 15:37:10|6500.9|6498.1|6501.9|6499.1|6501.9|6499.1|6500.9|6498.1|23
1619451440000|2021-04-26 15:37:20|6502.3|6499.5|6501.8|6499|6502.4|6499.6|6500.9|6498.1|24
1619451450000|2021-04-26 15:37:30|6501.9|6499.1|6500.4|6497.6|6501.9|6499.1|6500.4|6497.6|8
1619451460000|2021-04-26 15:37:40|6500.9|6498.1|6500.4|6497.6|6500.9|6498.1|6500.4|6497.6|7
1619451470000|2021-04-26 15:37:50|6499.9|6497.1|6500.4|6497.6|6500.4|6497.6|6498.9|6496.1|49
1619451480000|2021-04-26 15:38:00|6499.9|6497.1|6499.9|6497.1|6499.9|6497.1|6498.9|6496.1|11
1619451490000|2021-04-26 15:38:10|6500.9|6498.1|6499.4|6496.6|6500.9|6498.1|6499.4|6496.6|5
1619451500000|2021-04-26 15:38:20|6499.9|6497.1|6497.9|6495.1|6499.9|6497.1|6496.9|6494.1|77
1619451510000|2021-04-26 15:38:30|6497.4|6494.6|6497.9|6495.1|6497.9|6495.1|6496.9|6494.1|8
1619451520000|2021-04-26 15:38:40|6498.4|6495.6|6496.9|6494.1|6498.4|6495.6|6496.9|6494.1|183
1619451540000|2021-04-26 15:39:00|6497.4|6494.6|6497.9|6495.1|6498.4|6495.6|6497.4|6494.6|41
1619451550000|2021-04-26 15:39:10|6497.4|6494.6|6497.9|6495.1|6497.9|6495.1|6496.9|6494.1|15
1619451560000|2021-04-26 15:39:20|6496.9|6494.1|6494.9|6492.1|6496.9|6494.1|6493.9|6491.1|98
1619451570000|2021-04-26 15:39:30|6495.4|6492.6|6497.4|6494.6|6497.4|6494.6|6495.4|6492.6|337
1619451580000|2021-04-26 15:39:40|6497.9|6495.1|6497.9|6495.1|6497.9|6495.1|6496.9|6494.1|14
1619451590000|2021-04-26 15:39:50|6498.4|6495.6|6496.9|6494.1|6498.9|6496.1|6496.9|6494.1|42
1619451600000|2021-04-26 15:40:00|6496.8|6494|6496.9|6494.1|6497.4|6494.6|6495.4|6492.6|47
1619451610000|2021-04-26 15:40:10|6496.8|6494|6497.4|6494.6|6497.4|6494.6|6495.9|6493.1|46
1619451620000|2021-04-26 15:40:20|6497.8|6495|6498.4|6495.6|6498.4|6495.6|6497.4|6494.6|31
1619451630000|2021-04-26 15:40:30|6498.8|6496|6501.4|6498.6|6501.9|6499.1|6498.8|6496|52
1619451640000|2021-04-26 15:40:40|6500.9|6498.1|6500.4|6497.6|6500.9|6498.1|6499.9|6497.1|4
1619451650000|2021-04-26 15:40:50|6500.9|6498.1|6501.9|6499.1|6502.9|6500.1|6500.9|6498.1|183
1619451660000|2021-04-26 15:41:00|6501.4|6498.6|6502.9|6500.1|6502.9|6500.1|6501.4|6498.6|24
1619451670000|2021-04-26 15:41:10|6503|6500.2|6506|6503.2|6506|6503.2|6501.9|6499.1|93
1619451680000|2021-04-26 15:41:20|6505.9|6503.1|6507.9|6505.1|6508.4|6505.6|6505.4|6502.6|77
1619451690000|2021-04-26 15:41:30|6507|6504.2|6507.9|6505.1|6508.4|6505.6|6507|6504.2|15
1619451700000|2021-04-26 15:41:40|6508|6505.2|6506.9|6504.1|6508.9|6506.1|6506.9|6504.1|19
1619451710000|2021-04-26 15:41:50|6505.9|6503.1|6506.9|6504.1|6506.9|6504.1|6505.9|6503.1|12
1619451720000|2021-04-26 15:42:00|6506.4|6503.6|6507|6504.2|6507.4|6504.6|6506.4|6503.6|15
1619451730000|2021-04-26 15:42:10|6507.5|6504.7|6508.4|6505.6|6509|6506.2|6507.5|6504.7|36
1619451740000|2021-04-26 15:42:20|6507.4|6504.6|6508|6505.2|6508|6505.2|6507.4|6504.6|29
1619451750000|2021-04-26 15:42:30|6508.4|6505.6|6509.4|6506.6|6510|6507.2|6508.4|6505.6|20
1619451760000|2021-04-26 15:42:40|6509.5|6506.7|6509.5|6506.7|6509.5|6506.7|6509.4|6506.6|140
1619451770000|2021-04-26 15:42:50|6509.4|6506.6|6508|6505.2|6509.4|6506.6|6508|6505.2|22
1619451780000|2021-04-26 15:43:00|6508.4|6505.6|6506.9|6504.1|6508.4|6505.6|6506.4|6503.6|24
1619451790000|2021-04-26 15:43:10|6506.4|6503.6|6506.4|6503.6|6506.9|6504.1|6506.4|6503.6|2
1619451800000|2021-04-26 15:43:20|6506.9|6504.1|6507.4|6504.6|6507.4|6504.6|6506.9|6504.1|3
1619451810000|2021-04-26 15:43:30|6507.5|6504.7|6506|6503.2|6507.5|6504.7|6505.9|6503.1|4
1619451820000|2021-04-26 15:43:40|6506.9|6504.1|6506|6503.2|6506.9|6504.1|6505.9|6503.1|15
1619451830000|2021-04-26 15:43:50|6506.9|6504.1|6506.9|6504.1|6506.9|6504.1|6506.9|6504.1|11
1619451840000|2021-04-26 15:44:00|6507.4|6504.6|6506.9|6504.1|6507.4|6504.6|6506.9|6504.1|13
1619451850000|2021-04-26 15:44:10|6506.8|6504|6506.4|6503.6|6506.9|6504.1|6505.9|6503.1|6
1619451860000|2021-04-26 15:44:20|6506.9|6504.1|6507.4|6504.6|6507.4|6504.6|6506.9|6504.1|2
1619451870000|2021-04-26 15:44:30|6507.9|6505.1|6509.4|6506.6|6509.9|6507.1|6507.9|6505.1|16
1619451880000|2021-04-26 15:44:40|6509.9|6507.1|6509|6506.2|6509.9|6507.1|6509|6506.2|8
1619451900000|2021-04-26 15:45:00|6509.9|6507.1|6512.5|6509.7|6513.9|6511.1|6509.9|6507.1|192
1619451910000|2021-04-26 15:45:10|6513|6510.2|6515|6512.2|6515|6512.2|6512.4|6509.6|73
1619451920000|2021-04-26 15:45:20|6514.9|6512.1|6513.4|6510.6|6516|6513.2|6513.4|6510.6|624
1619451930000|2021-04-26 15:45:30|6513.9|6511.1|6512.9|6510.1|6513.9|6511.1|6511.9|6509.1|101
1619451940000|2021-04-26 15:45:40|6512.4|6509.6|6511.9|6509.1|6512.9|6510.1|6511.9|6509.1|8
1619451950000|2021-04-26 15:45:50|6512.9|6510.1|6511.9|6509.1|6512.9|6510.1|6511.9|6509.1|5
1619451960000|2021-04-26 15:46:00|6511.8|6509|6509.4|6506.6|6511.8|6509|6509.4|6506.6|8
1619451970000|2021-04-26 15:46:10|6508.9|6506.1|6510.4|6507.6|6510.4|6507.6|6508.9|6506.1|23
1619451980000|2021-04-26 15:46:20|6509.9|6507.1|6511.9|6509.1|6512.4|6509.6|6509.9|6507.1|1
1619451990000|2021-04-26 15:46:30|6512.4|6509.6|6512.9|6510.1|6512.9|6510.1|6510.4|6507.6|41
1619452000000|2021-04-26 15:46:40|6512.4|6509.6|6513.9|6511.1|6514.9|6512.1|6512.4|6509.6|53
1619452010000|2021-04-26 15:46:50|6513.5|6510.7|6516.4|6513.6|6516.9|6514.1|6513.5|6510.7|9
1619452020000|2021-04-26 15:47:00|6515.9|6513.1|6514.9|6512.1|6516.4|6513.6|6514.9|6512.1|15
1619452030000|2021-04-26 15:47:10|6514.8|6512|6514.9|6512.1|6514.9|6512.1|6513.9|6511.1|11
1619452040000|2021-04-26 15:47:20|6513.9|6511.1|6512.9|6510.1|6513.9|6511.1|6512.9|6510.1|487
1619452050000|2021-04-26 15:47:30|6513.4|6510.6|6511.9|6509.1|6513.9|6511.1|6511.9|6509.1|22
1619452060000|2021-04-26 15:47:40|6512.8|6510|6513.8|6511|6513.8|6511|6512.8|6510|8
1619452070000|2021-04-26 15:47:50|6512.9|6510.1|6514.8|6512|6514.8|6512|6512.8|6510|9
1619452080000|2021-04-26 15:48:00|6513.9|6511.1|6514.3|6511.5|6514.8|6512|6513.9|6511.1|36
1619452090000|2021-04-26 15:48:10|6513.8|6511|6513.8|6511|6513.8|6511|6513.8|6511|11
1619452100000|2021-04-26 15:48:20|6512.9|6510.1|6513.8|6511|6514.3|6511.5|6512.9|6510.1|17
1619452110000|2021-04-26 15:48:30|6513.9|6511.1|6515.3|6512.5|6515.3|6512.5|6513.9|6511.1|5
1619452120000|2021-04-26 15:48:40|6515.4|6512.6|6515.3|6512.5|6515.8|6513|6515.3|6512.5|9
1619452130000|2021-04-26 15:48:50|6515.4|6512.6|6517.8|6515|6518.9|6516.1|6515.4|6512.6|120
1619452140000|2021-04-26 15:49:00|6518.3|6515.5|6517.9|6515.1|6520.3|6517.5|6517.9|6515.1|30
1619452150000|2021-04-26 15:49:10|6518.8|6516|6519.3|6516.5|6519.3|6516.5|6518.8|6516|10
1619452160000|2021-04-26 15:49:20|6518.8|6516|6518.3|6515.5|6518.8|6516|6517.8|6515|30
1619452170000|2021-04-26 15:49:30|6517.8|6515|6517.8|6515|6518.3|6515.5|6517.3|6514.5|32
1619452180000|2021-04-26 15:49:40|6517.3|6514.5|6517.3|6514.5|6517.4|6514.6|6516.9|6514.1|0
1619452190000|2021-04-26 15:49:50|6517.4|6514.6|6516.4|6513.6|6517.4|6514.6|6516.3|6513.5|14
1619452200000|2021-04-26 15:50:00|6517.4|6514.6|6517.3|6514.5|6517.9|6515.1|6516.9|6514.1|13
1619452210000|2021-04-26 15:50:10|6517.8|6515|6517.9|6515.1|6517.9|6515.1|6517.8|6515|5
1619452220000|2021-04-26 15:50:20|6517.8|6515|6519.9|6517.1|6520.4|6517.6|6517.8|6515|25
1619452230000|2021-04-26 15:50:30|6520.3|6517.5|6520.8|6518|6520.8|6518|6518.9|6516.1|53
1619452240000|2021-04-26 15:50:40|6520.9|6518.1|6521.8|6519|6522.3|6519.5|6520.9|6518.1|31
1619452250000|2021-04-26 15:50:50|6520.3|6517.5|6518.8|6516|6520.3|6517.5|6518.8|6516|19
1619452260000|2021-04-26 15:51:00|6518.9|6516.1|6515.9|6513.1|6518.9|6516.1|6515.9|6513.1|21
1619452270000|2021-04-26 15:51:10|6516.3|6513.5|6513.8|6511|6516.3|6513.5|6512.9|6510.1|17
1619452280000|2021-04-26 15:51:20|6513.3|6510.5|6512.8|6510|6513.3|6510.5|6512.8|6510|14
1619452290000|2021-04-26 15:51:30|6511.8|6509|6510.9|6508.1|6511.8|6509|6510.9|6508.1|2
1619452300000|2021-04-26 15:51:40|6511.3|6508.5|6511.9|6509.1|6511.9|6509.1|6510.9|6508.1|66
1619452310000|2021-04-26 15:51:50|6512|6509.2|6512.4|6509.6|6512.9|6510.1|6512|6509.2|2
1619452320000|2021-04-26 15:52:00|6512.9|6510.1|6512.4|6509.6|6513.4|6510.6|6512.4|6509.6|38
1619452330000|2021-04-26 15:52:10|6513.3|6510.5|6513.4|6510.6|6513.4|6510.6|6513.3|6510.5|2
1619452340000|2021-04-26 15:52:20|6512.9|6510.1|6510.9|6508.1|6512.9|6510.1|6509.9|6507.1|18
1619452350000|2021-04-26 15:52:30|6511.4|6508.6|6511.4|6508.6|6511.4|6508.6|6511.4|6508.6|3
1619452360000|2021-04-26 15:52:40|6510.9|6508.1|6509.9|6507.1|6510.9|6508.1|6509.9|6507.1|2
1619452370000|2021-04-26 15:52:50|6510.3|6507.5|6510.4|6507.6|6510.4|6507.6|6510.3|6507.5|3
1619452380000|2021-04-26 15:53:00|6510.9|6508.1|6512.4|6509.6|6512.9|6510.1|6510.9|6508.1|10
1619452400000|2021-04-26 15:53:20|6512.9|6510.1|6512.9|6510.1|6513.4|6510.6|6512.9|6510.1|8
1619452410000|2021-04-26 15:53:30|6512.4|6509.6|6511.4|6508.6|6512.4|6509.6|6510.9|6508.1|4
1619452420000|2021-04-26 15:53:40|6509.9|6507.1|6507.9|6505.1|6510.9|6508.1|6507.4|6504.6|142
1619452430000|2021-04-26 15:53:50|6507.4|6504.6|6505.8|6503|6507.9|6505.1|6505.3|6502.5|90
1619452440000|2021-04-26 15:54:00|6505.3|6502.5|6503.9|6501.1|6505.9|6503.1|6503.8|6501|181
1619452450000|2021-04-26 15:54:10|6504.4|6501.6|6504.8|6502|6504.9|6502.1|6503.9|6501.1|12
1619452460000|2021-04-26 15:54:20|6504.9|6502.1|6506.9|6504.1|6506.9|6504.1|6504.9|6502.1|41
1619452470000|2021-04-26 15:54:30|6506.4|6503.6|6506.9|6504.1|6508.4|6505.6|6506.4|6503.6|7
1619452480000|2021-04-26 15:54:40|6505.9|6503.1|6508.4|6505.6|6509.5|6506.7|6505.9|6503.1|644
1619452490000|2021-04-26 15:54:50|6508|6505.2|6508.9|6506.1|6509.4|6506.6|6508|6505.2|55
1619452500000|2021-04-26 15:55:00|6508.5|6505.7|6510|6507.2|6510|6507.2|6508.4|6505.6|5
1619452510000|2021-04-26 15:55:10|6509.5|6506.7|6510|6507.2|6510|6507.2|6508.5|6505.7|21
1619452520000|2021-04-26 15:55:20|6509.9|6507.1|6510|6507.2|6510|6507.2|6509.4|6506.6|16
1619452530000|2021-04-26 15:55:30|6509.5|6506.7|6509.4|6506.6|6510.4|6507.6|6509.4|6506.6|10
1619452540000|2021-04-26 15:55:40|6508.9|6506.1|6508.5|6505.7|6508.9|6506.1|6508|6505.2|3
1619452550000|2021-04-26 15:55:50|6508.9|6506.1|6509|6506.2|6509|6506.2|6508.5|6505.7|41
1619452560000|2021-04-26 15:56:00|6508.5|6505.7|6509|6506.2|6509.9|6507.1|6508.5|6505.7|8
1619452570000|2021-04-26 15:56:10|6509.5|6506.7|6509.5|6506.7|6510|6507.2|6509.5|6506.7|8
1619452590000|2021-04-26 15:56:30|6509.6|6506.8|6511|6508.2|6512|6509.2|6509.6|6506.8|68
1619452600000|2021-04-26 15:56:40|6512|6509.2|6512.5|6509.7|6512.5|6509.7|6512|6509.2|44
1619452610000|2021-04-26 15:56:50|6513|6510.2|6513.5|6510.7|6514|6511.2|6513|6510.2|5
1619452620000|2021-04-26 15:57:00|6514|6511.2|6513.5|6510.7|6514|6511.2|6513.5|6510.7|12
1619452630000|2021-04-26 15:57:10|6514|6511.2|6513.5|6510.7|6514|6511.2|6513.5|6510.7|4
1619452640000|2021-04-26 15:57:20|6513|6510.2|6513.5|6510.7|6513.5|6510.7|6513|6510.2|24
1619452650000|2021-04-26 15:57:30|6513|6510.2|6513|6510.2|6513.4|6510.6|6513|6510.2|3
1619452660000|2021-04-26 15:57:40|6513.5|6510.7|6513|6510.2|6513.5|6510.7|6513|6510.2|0
1619452670000|2021-04-26 15:57:50|6512.9|6510.1|6512.4|6509.6|6512.9|6510.1|6512.4|6509.6|5
1619452680000|2021-04-26 15:58:00|6513.4|6510.6|6513.4|6510.6|6513.9|6511.1|6513.4|6510.6|31
1619452690000|2021-04-26 15:58:10|6513.5|6510.7|6514.5|6511.7|6514.5|6511.7|6513.5|6510.7|10
1619452700000|2021-04-26 15:58:20|6514.4|6511.6|6513.9|6511.1|6514.4|6511.6|6513.4|6510.6|3
1619452710000|2021-04-26 15:58:30|6514|6511.2|6513.9|6511.1|6514.4|6511.6|6513.9|6511.1|4
1619452720000|2021-04-26 15:58:40|6513.4|6510.6|6512.4|6509.6|6513.4|6510.6|6512.4|6509.6|9
1619452730000|2021-04-26 15:58:50|6511.9|6509.1|6511.4|6508.6|6511.9|6509.1|6510.9|6508.1|8
1619452740000|2021-04-26 15:59:00|6511.9|6509.1|6511.9|6509.1|6511.9|6509.1|6511.4|6508.6|22
1619452750000|2021-04-26 15:59:10|6512.9|6510.1|6511.9|6509.1|6512.9|6510.1|6511.9|6509.1|17
1619452760000|2021-04-26 15:59:20|6512.4|6509.6|6512.4|6509.6|6512.4|6509.6|6512.4|6509.6|2
1619452770000|2021-04-26 15:59:30|6510.9|6508.1|6509.4|6506.6|6510.9|6508.1|6507.9|6505.1|48
1619452780000|2021-04-26 15:59:40|6508.9|6506.1|6508.9|6506.1|6509.4|6506.6|6508.9|6506.1|0
1619452790000|2021-04-26 15:59:50|6509.4|6506.6|6509.4|6506.6|6509.9|6507.1|6508.9|6506.1|11
1619452800000|2021-04-26 16:00:00|6509.9|6507.1|6511.9|6509.1|6512.9|6510.1|6509.9|6507.1|29
1619452810000|2021-04-26 16:00:10|6511.4|6508.6|6512.4|6509.6|6512.5|6509.7|6511.4|6508.6|39
1619452820000|2021-04-26 16:00:20|6512|6509.2|6512.5|6509.7|6512.5|6509.7|6511.9|6509.1|7
1619452830000|2021-04-26 16:00:30|6513|6510.2|6513.5|6510.7|6514.9|6512.1|6512.9|6510.1|50
1619452840000|2021-04-26 16:00:40|6513.9|6511.1|6512|6509.2|6513.9|6511.1|6512|6509.2|27
1619452850000|2021-04-26 16:00:50|6512.9|6510.1|6512|6509.2|6512.9|6510.1|6511.5|6508.7|18
1619452860000|2021-04-26 16:01:00|6512.5|6509.7|6511.4|6508.6|6512.5|6509.7|6510.5|6507.7|68
1619452870000|2021-04-26 16:01:10|6511|6508.2|6511|6508.2|6511.9|6509.1|6511|6508.2|142
1619452880000|2021-04-26 16:01:20|6510.9|6508.1|6510.5|6507.7|6510.9|6508.1|6510.5|6507.7|3
1619452890000|2021-04-26 16:01:30|6511|6508.2|6510.9|6508.1|6511.5|6508.7|6510.9|6508.1|6
1619452900000|2021-04-26 16:01:40|6511|6508.2|6512|6509.2|6512|6509.2|6511|6508.2|2
1619452910000|2021-04-26 16:01:50|6511|6508.2|6511|6508.2|6511|6508.2|6510.9|6508.1|5
1619452920000|2021-04-26 16:02:00|6511.9|6509.1|6510.5|6507.7|6512.9|6510.1|6510.5|6507.7|21
1619452930000|2021-04-26 16:02:10|6510|6507.2|6511|6508.2|6511|6508.2|6510|6507.2|20
1619452940000|2021-04-26 16:02:20|6510.9|6508.1|6511|6508.2|6511|6508.2|6510.9|6508.1|2
1619452950000|2021-04-26 16:02:30|6510.9|6508.1|6513.5|6510.7|6513.5|6510.7|6510.9|6508.1|29
1619452960000|2021-04-26 16:02:40|6513|6510.2|6516.9|6514.1|6516.9|6514.1|6513|6510.2|14
1619452970000|2021-04-26 16:02:50|6516.5|6513.7|6517|6514.2|6517.9|6515.1|6516.5|6513.7|28
1619452980000|2021-04-26 16:03:00|6516.9|6514.1|6515.9|6513.1|6516.9|6514.1|6515.9|6513.1|25
1619452990000|2021-04-26 16:03:10|6516|6513.2|6514|6511.2|6516.4|6513.6|6514|6511.2|24
1619453000000|2021-04-26 16:03:20|6514.5|6511.7|6514|6511.2|6514.5|6511.7|6514|6511.2|3
1619453010000|2021-04-26 16:03:30|6513.9|6511.1|6514.9|6512.1|6515|6512.2|6513|6510.2|59
1619453020000|2021-04-26 16:03:40|||||||||3
1619453030000|2021-04-26 16:03:50|6514.5|6511.7|6512.9|6510.1|6514.5|6511.7|6512.9|6510.1|10
1619453040000|2021-04-26 16:04:00|6513|6510.2|6513.9|6511.1|6514|6511.2|6512.9|6510.1|14
1619453050000|2021-04-26 16:04:10|6514|6511.2|6515|6512.2|6515|6512.2|6513.9|6511.1|3
1619453060000|2021-04-26 16:04:20|6514|6511.2|6513|6510.2|6514.5|6511.7|6513|6510.2|5
1619453070000|2021-04-26 16:04:30|6513.5|6510.7|6514.5|6511.7|6514.5|6511.7|6513.5|6510.7|3
1619453080000|2021-04-26 16:04:40|6515|6512.2|6514.9|6512.1|6515|6512.2|6514.9|6512.1|5
1619453090000|2021-04-26 16:04:50|6514.5|6511.7|6514.5|6511.7|6514.5|6511.7|6514.5|6511.7|1
1619453100000|2021-04-26 16:05:00|6514.4|6511.6|6513.5|6510.7|6514.4|6511.6|6513|6510.2|25
1619453110000|2021-04-26 16:05:10|6514|6511.2|6515.5|6512.7|6516.5|6513.7|6514|6511.2|28
1619453120000|2021-04-26 16:05:20|6515|6512.2|6514.9|6512.1|6516|6513.2|6514.9|6512.1|28
1619453130000|2021-04-26 16:05:30|6515|6512.2|6514.5|6511.7|6515|6512.2|6514|6511.2|51
1619453140000|2021-04-26 16:05:40|6515|6512.2|6514.5|6511.7|6515|6512.2|6514.5|6511.7|0
1619453150000|2021-04-26 16:05:50|6514|6511.2|6514|6511.2|6514.5|6511.7|6513.9|6511.1|274
1619453160000|2021-04-26 16:06:00|6513.9|6511.1|6514.5|6511.7|6514.5|6511.7|6513.9|6511.1|34
1619453170000|2021-04-26 16:06:10|6514.4|6511.6|6515|6512.2|6515.5|6512.7|6514.4|6511.6|98
1619453180000|2021-04-26 16:06:20|6515.5|6512.7|6515.5|6512.7|6516.9|6514.1|6515|6512.2|76
1619453190000|2021-04-26 16:06:30|6515|6512.2|6515|6512.2|6515|6512.2|6514.5|6511.7|7
1619453200000|2021-04-26 16:06:40|6514.9|6512.1|6515.5|6512.7|6515.5|6512.7|6514.9|6512.1|5
1619453210000|2021-04-26 16:06:50|6516.5|6513.7|6516|6513.2|6517|6514.2|6515.9|6513.1|16
1619453220000|2021-04-26 16:07:00|6515.9|6513.1|6517|6514.2|6517|6514.2|6515|6512.2|37
1619453230000|2021-04-26 16:07:10|6517.5|6514.7|6520|6517.2|6520|6517.2|6517.5|6514.7|52
1619453240000|2021-04-26 16:07:20|6519.9|6517.1|6518.5|6515.7|6519.9|6517.1|6518.5|6515.7|38
1619453250000|2021-04-26 16:07:30|6518.9|6516.1|6518.9|6516.1|6518.9|6516.1|6518.9|6516.1|3
1619453260000|2021-04-26 16:07:40|6519|6516.2|6518.9|6516.1|6519.5|6516.7|6518.9|6516.1|9
1619453270000|2021-04-26 16:07:50|6519|6516.2|6517.4|6514.6|6519.5|6516.7|6517|6514.2|154
1619453280000|2021-04-26 16:08:00|6517|6514.2|6518.5|6515.7|6518.5|6515.7|6516.9|6514.1|53
1619453290000|2021-04-26 16:08:10|6518|6515.2|6520.5|6517.7|6520.5|6517.7|6518|6515.2|187
1619453300000|2021-04-26 16:08:20|6520.9|6518.1|6520|6517.2|6521.5|6518.7|6519.5|6516.7|8
1619453310000|2021-04-26 16:08:30|6520.5|6517.7|6520.5|6517.7|6521|6518.2|6520.5|6517.7|15
1619453320000|2021-04-26 16:08:40|6520.9|6518.1|6520.9|6518.1|6521|6518.2|6520.9|6518.1|9
1619453330000|2021-04-26 16:08:50|6521|6518.2|6520|6517.2|6521|6518.2|6519.9|6517.1|11
1619453340000|2021-04-26 16:09:00|6520.5|6517.7|6515.9|6513.1|6520.5|6517.7|6515.4|6512.6|989
1619453350000|2021-04-26 16:09:10|6516.4|6513.6|6516.9|6514.1|6517.9|6515.1|6515.9|6513.1|39
1619453360000|2021-04-26 16:09:20|6516.4|6513.6|6515.9|6513.1|6516.4|6513.6|6515.9|6513.1|10
1619453370000|2021-04-26 16:09:30|6516.9|6514.1|6516.4|6513.6|6517.4|6514.6|6516.4|6513.6|7
1619453380000|2021-04-26 16:09:40|6515.9|6513.1|6516.4|6513.6|6516.4|6513.6|6515.9|6513.1|3
1619453390000|2021-04-26 16:09:50|6516.9|6514.1|6516.9|6514.1|6516.9|6514.1|6516.4|6513.6|0
1619453400000|2021-04-26 16:10:00|6515.9|6513.1|6515.4|6512.6|6515.9|6513.1|6514.9|6512.1|11
1619453410000|2021-04-26 16:10:10|6515.9|6513.1|6516.4|6513.6|6516.4|6513.6|6515.9|6513.1|3
1619453420000|2021-04-26 16:10:20|6516.9|6514.1|6517.4|6514.6|6517.4|6514.6|6516.9|6514.1|0
1619453430000|2021-04-26 16:10:30|6516.9|6514.1|6517.4|6514.6|6517.4|6514.6|6516.9|6514.1|6
1619453440000|2021-04-26 16:10:40|6516.9|6514.1|6516.9|6514.1|6516.9|6514.1|6516.9|6514.1|0
1619453450000|2021-04-26 16:10:50|6517.9|6515.1|6519.4|6516.6|6519.4|6516.6|6517.9|6515.1|7
1619453460000|2021-04-26 16:11:00|6518.9|6516.1|6518.4|6515.6|6518.9|6516.1|6517.9|6515.1|38
1619453470000|2021-04-26 16:11:10|6518.9|6516.1|6518.9|6516.1|6518.9|6516.1|6518.4|6515.6|2
1619453480000|2021-04-26 16:11:20|6519.9|6517.1|6521.9|6519.1|6522.9|6520.1|6519.9|6517.1|9
1619453490000|2021-04-26 16:11:30|6522.4|6519.6|6520.4|6517.6|6523.8|6521|6520.3|6517.5|75
1619453500000|2021-04-26 16:11:40|6519.9|6517.1|6520.9|6518.1|6520.9|6518.1|6519.9|6517.1|17
1619453510000|2021-04-26 16:11:50|6520.4|6517.6|6519.9|6517.1|6520.4|6517.6|6519.9|6517.1|13
1619453520000|2021-04-26 16:12:00|6518.8|6516|6518.4|6515.6|6518.9|6516.1|6517.9|6515.1|8
1619453530000|2021-04-26 16:12:10|6518.3|6515.5|6517.9|6515.1|6518.3|6515.5|6517.4|6514.6|5
1619453540000|2021-04-26 16:12:20|6517.8|6515|6517.4|6514.6|6517.8|6515|6516.9|6514.1|0
1619453550000|2021-04-26 16:12:30|6517.9|6515.1|6518.4|6515.6|6518.4|6515.6|6517.9|6515.1|2
1619453560000|2021-04-26 16:12:40|6518.9|6516.1|6517.9|6515.1|6518.9|6516.1|6517.9|6515.1|4
1619453570000|2021-04-26 16:12:50|6518.4|6515.6|6518.9|6516.1|6518.9|6516.1|6518.4|6515.6|3
1619453580000|2021-04-26 16:13:00|||||||||5
1619453590000|2021-04-26 16:13:10|6519.9|6517.1|6518.9|6516.1|6519.9|6517.1|6518.9|6516.1|3
1619453600000|2021-04-26 16:13:20|6518.4|6515.6|6518.4|6515.6|6518.4|6515.6|6518.4|6515.6|3
1619453610000|2021-04-26 16:13:30|6518.8|6516|6518.9|6516.1|6518.9|6516.1|6518.8|6516|3
1619453620000|2021-04-26 16:13:40|6518.8|6516|6518.4|6515.6|6518.9|6516.1|6518.4|6515.6|1
1619453630000|2021-04-26 16:13:50|6518.9|6516.1|6518.8|6516|6518.9|6516.1|6518.8|6516|13
1619453640000|2021-04-26 16:14:00|6518.4|6515.6|6519.9|6517.1|6520.8|6518|6518.4|6515.6|108
1619453650000|2021-04-26 16:14:10|6520.4|6517.6|6519.8|6517|6520.4|6517.6|6519.8|6517|13
1619453660000|2021-04-26 16:14:20|6519.4|6516.6|6518.9|6516.1|6519.4|6516.6|6518.9|6516.1|2
1619453670000|2021-04-26 16:14:30|6519.4|6516.6|6517.9|6515.1|6519.4|6516.6|6517.9|6515.1|5
1619453680000|2021-04-26 16:14:40|6517.8|6515|6516.9|6514.1|6517.8|6515|6516.4|6513.6|2
1619453690000|2021-04-26 16:14:50|6517.4|6514.6|6516.9|6514.1|6517.4|6514.6|6516.4|6513.6|36
1619453700000|2021-04-26 16:15:00|6517.4|6514.6|6518.9|6516.1|6518.9|6516.1|6517.4|6514.6|32
1619453710000|2021-04-26 16:15:10|6518.5|6514.5|6513.9|6511.1|6518.5|6515.1|6513.9|6511.1|181
1619453720000|2021-04-26 16:15:20|6513.8|6511|6512.9|6510.1|6513.9|6511.1|6512.9|6510.1|2
1619453730000|2021-04-26 16:15:30|6513.4|6510.6|6513.4|6510.6|6513.9|6511.1|6513.4|6510.6|7
1619453740000|2021-04-26 16:15:40|6513.3|6510.5|6513.9|6511.1|6514.4|6511.6|6512.9|6510.1|63
1619453750000|2021-04-26 16:15:50|6514.5|6511.7|6514.9|6512.1|6514.9|6512.1|6513.9|6511.1|31
1619453760000|2021-04-26 16:16:00|6514.4|6511.6|6514.9|6512.1|6515.8|6513|6514.4|6511.6|14
1619453770000|2021-04-26 16:16:10|6515.9|6513.1|6515.9|6513.1|6515.9|6513.1|6515.9|6513.1|30
1619453780000|2021-04-26 16:16:20|||||||||2
1619453790000|2021-04-26 16:16:30|6515.4|6512.6|6514.9|6512.1|6515.4|6512.6|6514.9|6512.1|11
1619453800000|2021-04-26 16:16:40|6515.8|6513|6514.9|6512.1|6515.9|6513.1|6513.9|6511.1|79
1619453810000|2021-04-26 16:16:50|6515.4|6512.6|6514.9|6512.1|6515.4|6512.6|6514.9|6512.1|97
1619453820000|2021-04-26 16:17:00|6514.8|6512|6514.4|6511.6|6514.9|6512.1|6512.8|6510|77
1619453830000|2021-04-26 16:17:10|6514.9|6512.1|6514.4|6511.6|6515.8|6513|6514.4|6511.6|9
1619453840000|2021-04-26 16:17:20|6513.9|6511.1|6513.9|6511.1|6513.9|6511.1|6512.9|6510.1|10
1619453850000|2021-04-26 16:17:30|6514.4|6511.6|6514.8|6512|6514.8|6512|6514.4|6511.6|14
1619453860000|2021-04-26 16:17:40|6513.9|6511.1|6513.9|6511.1|6513.9|6511.1|6512.9|6510.1|54
1619453870000|2021-04-26 16:17:50|6513.4|6510.6|6514.8|6512|6514.8|6512|6512.9|6510.1|17
1619453880000|2021-04-26 16:18:00|6514.4|6511.6|6518.4|6515.6|6518.9|6516.1|6514.4|6511.6|24
1619453890000|2021-04-26 16:18:10|6518.9|6516.1|6517.9|6515.1|6518.9|6516.1|6517.8|6515|57
1619453900000|2021-04-26 16:18:20|6518.8|6516|6518.9|6516.1|6518.9|6516.1|6518.4|6515.6|11
1619453910000|2021-04-26 16:18:30|6519.8|6517|6521.4|6518.6|6521.4|6518.6|6519.8|6517|18
1619453920000|2021-04-26 16:18:40|6520.9|6518.1|6519.4|6516.6|6521.4|6518.6|6519.4|6516.6|24
1619453930000|2021-04-26 16:18:50|6519.8|6517|6518.9|6516.1|6519.9|6517.1|6518.9|6516.1|9
1619453940000|2021-04-26 16:19:00|6519.4|6516.6|6520.4|6517.6|6520.9|6518.1|6519|6516.2|18
1619453950000|2021-04-26 16:19:10|6521.4|6518.6|6520.8|6518|6521.4|6518.6|6520.8|6518|5
1619453960000|2021-04-26 16:19:20|6520.4|6517.6|6521.9|6519.1|6522.9|6520.1|6520.4|6517.6|121
1619453970000|2021-04-26 16:19:30|6522.4|6519.6|6522.4|6519.6|6522.4|6519.6|6521.9|6519.1|18
1619453980000|2021-04-26 16:19:40|6521.9|6519.1|6521.4|6518.6|6521.9|6519.1|6520.9|6518.1|0
1619453990000|2021-04-26 16:19:50|6520.9|6518.1|6521.8|6519|6521.8|6519|6520.8|6518|3
1619454000000|2021-04-26 16:20:00|6521.9|6519.1|6522.4|6519.6|6522.4|6519.6|6521.8|6519|12
1619454010000|2021-04-26 16:20:10|6521.9|6519.1|6519.3|6516.5|6521.9|6519.1|6517.9|6515|79
1619454020000|2021-04-26 16:20:20|6519.4|6516.6|6516|6513.2|6519.4|6516.6|6516|6513.2|78
1619454030000|2021-04-26 16:20:30|6515.9|6513.1|6518.4|6515.6|6518.5|6515.7|6515.5|6512.7|32
1619454040000|2021-04-26 16:20:40|6519|6516.2|6517.9|6515.1|6519.9|6517.1|6517.9|6515.1|17
1619454050000|2021-04-26 16:20:50|6518|6515.2|6517.9|6515.1|6518.9|6516.1|6517.9|6515.1|1
1619454060000|2021-04-26 16:21:00|6518|6515.2|6520|6517.2|6520|6517.2|6518|6515.2|13
1619454070000|2021-04-26 16:21:10|6519.9|6517.1|6519.5|6516.7|6520.9|6518.1|6519.4|6516.6|4
1619454080000|2021-04-26 16:21:20|6519.4|6516.6|6518.9|6516.1|6519.5|6516.7|6518.9|6516.1|4
1619454090000|2021-04-26 16:21:30|6519.4|6516.6|6520.9|6518.1|6520.9|6518.1|6519.4|6516.6|6
1619454100000|2021-04-26 16:21:40|6519.9|6517.1|6519.5|6516.7|6520.4|6517.6|6519|6516.2|7
1619454110000|2021-04-26 16:21:50|6519.4|6516.6|6520|6517.2|6520|6517.2|6519.4|6516.6|0
1619454120000|2021-04-26 16:22:00|6520.4|6517.6|6518.9|6516.1|6520.9|6518.1|6517.4|6514.6|31
1619454130000|2021-04-26 16:22:10|6519.4|6516.6|6520.4|6517.6|6520.9|6518.1|6519.4|6516.6|23
1619454140000|2021-04-26 16:22:20|6520.5|6517.7|6520.5|6517.7|6521.9|6519.1|6520.4|6517.6|7
1619454150000|2021-04-26 16:22:30|6520.4|6517.6|6519.9|6517.1|6520.5|6517.7|6519.9|6517.1|27
1619454160000|2021-04-26 16:22:40|6520.4|6517.6|6520.4|6517.6|6520.4|6517.6|6519.9|6517.1|2
1619454180000|2021-04-26 16:23:00|6519.9|6517.1|6519.4|6516.6|6519.9|6517.1|6518.9|6516.1|43
1619454190000|2021-04-26 16:23:10|||||||||2
1619454210000|2021-04-26 16:23:30|6518.9|6516.1|6521.4|6518.6|6521.4|6518.6|6518.9|6516.1|5
1619454220000|2021-04-26 16:23:40|6520.9|6518.1|6521.9|6519.1|6521.9|6519.1|6520.9|6518.1|3
1619454230000|2021-04-26 16:23:50|6521.4|6518.6|6521.4|6518.6|6521.9|6519.1|6521.4|6518.6|7
1619454240000|2021-04-26 16:24:00|6521.9|6519.1|6525.4|6522.6|6525.9|6523.1|6521.9|6519.1|96
1619454250000|2021-04-26 16:24:10|6524.9|6522.1|6524.9|6522.1|6525|6522.2|6524.9|6522.1|8
1619454260000|2021-04-26 16:24:20|6525.9|6523.1|6525|6522.2|6525.9|6523.1|6524.9|6522.1|48
1619454270000|2021-04-26 16:24:30|6525.9|6523.1|6525.9|6523.1|6527|6524.2|6525.9|6523.1|94
1619454280000|2021-04-26 16:24:40|6526.4|6523.6|6527.9|6525.1|6527.9|6525.1|6526.4|6523.6|42
1619454290000|2021-04-26 16:24:50|6527.5|6524.7|6527.9|6525.1|6529|6526.2|6527|6524.2|73
1619454300000|2021-04-26 16:25:00|6527|6524.2|6526|6523.2|6527.4|6524.6|6525.9|6523.1|27
1619454310000|2021-04-26 16:25:10|6527|6524.2|6527.9|6525.1|6529.9|6527.1|6527|6524.2|94
1619454320000|2021-04-26 16:25:20|6528.4|6525.6|6528.4|6525.6|6528.4|6525.6|6528.4|6525.6|8
1619454330000|2021-04-26 16:25:30|6528.9|6526.1|6527.9|6525.1|6528.9|6526.1|6527.4|6524.6|20
1619454340000|2021-04-26 16:25:40|6527.4|6524.6|6526.9|6524.1|6527.9|6525.1|6526.9|6524.1|45
1619454350000|2021-04-26 16:25:50|6525.9|6523.1|6526.9|6524.1|6527.9|6525.1|6525.9|6523.1|9
1619454360000|2021-04-26 16:26:00|6526|6523.2|6526.4|6523.6|6526.9|6524.1|6525.9|6523.1|16
1619454370000|2021-04-26 16:26:10|6526.9|6524.1|6526.4|6523.6|6526.9|6524.1|6526.4|6523.6|0
1619454380000|2021-04-26 16:26:20|6526.9|6524.1|6527.4|6524.6|6527.4|6524.6|6526.9|6524.1|0
1619454390000|2021-04-26 16:26:30|6527.9|6525.1|6527.9|6525.1|6528.4|6525.6|6527.4|6524.6|12
1619454400000|2021-04-26 16:26:40|6527.4|6524.6|6527.4|6524.6|6527.4|6524.6|6526.9|6524.1|3
1619454410000|2021-04-26 16:26:50|6527.9|6525.1|6527.9|6525.1|6527.9|6525.1|6527.9|6525.1|4
1619454420000|2021-04-26 16:27:00|6528.4|6525.6|6528.9|6526.1|6529.4|6526.6|6528.4|6525.6|20
1619454430000|2021-04-26 16:27:10|6527.9|6525.1|6528.4|6525.6|6528.9|6526.1|6527.9|6525.1|5
1619454440000|2021-04-26 16:27:20|6528.9|6526.1|6527.9|6525.1|6528.9|6526.1|6527.4|6524.6|5
1619454450000|2021-04-26 16:27:30|6528.4|6525.6|6528.4|6525.6|6528.4|6525.6|6527.9|6525.1|6
1619454460000|2021-04-26 16:27:40|6528.9|6526.1|6527.9|6525.1|6528.9|6526.1|6527.9|6525.1|5
1619454470000|2021-04-26 16:27:50|6527.4|6524.6|6527.4|6524.6|6527.4|6524.6|6527.4|6524.6|3
1619454480000|2021-04-26 16:28:00|6526.9|6524.1|6526.9|6524.1|6526.9|6524.1|6525.9|6523.1|20
1619454490000|2021-04-26 16:28:10|6526.4|6523.6|6527.4|6524.6|6527.9|6525.1|6526.4|6523.6|21
1619454500000|2021-04-26 16:28:20|6527.9|6525.1|6528.4|6525.6|6528.4|6525.6|6527.9|6525.1|3
1619454510000|2021-04-26 16:28:30|6527.9|6525.1|6527|6524.2|6528.4|6525.6|6526.9|6524.1|13
1619454520000|2021-04-26 16:28:40|6526.9|6524.1|6527.4|6524.6|6527.9|6525.1|6526.9|6524.1|9
1619454530000|2021-04-26 16:28:50|6527.5|6524.7|6527.4|6524.6|6528.9|6526.1|6527.4|6524.6|84
1619454540000|2021-04-26 16:29:00|6526.9|6524.1|6527.4|6524.6|6527.4|6524.6|6526.9|6524.1|16
1619454550000|2021-04-26 16:29:10|6527.9|6525.1|6527.9|6525.1|6527.9|6525.1|6527.4|6524.6|8
1619454560000|2021-04-26 16:29:20|6526.9|6524.1|6525.9|6523.1|6527.4|6524.6|6525.9|6523.1|12
1619454570000|2021-04-26 16:29:30|6526|6523.2|6526.9|6524.1|6526.9|6524.1|6525.9|6523.1|9
1619454580000|2021-04-26 16:29:40|6527.4|6524.6|6526.9|6524.1|6527.4|6524.6|6526.9|6524.1|10
1619454590000|2021-04-26 16:29:50|6527.4|6524.6|6526.4|6523.6|6527.4|6524.6|6525.9|6523.1|126
1619454600000|2021-04-26 16:30:00|6527.4|6524.6|6528|6525.2|6528|6525.2|6527.4|6524.6|23
1619454610000|2021-04-26 16:30:10|6528.4|6525.6|6527.9|6525.1|6528.4|6525.6|6527.9|6525.1|8
1619454620000|2021-04-26 16:30:20|6527.5|6524.7|6527.5|6524.7|6527.5|6524.7|6527.5|6524.7|0
1619454630000|2021-04-26 16:30:30|6527.9|6525.1|6526.9|6524.1|6528|6525.2|6526.9|6524.1|13
1619454640000|2021-04-26 16:30:40|6527.4|6524.6|6526.4|6523.6|6527.4|6524.6|6526|6523.2|9
1619454650000|2021-04-26 16:30:50|6525.9|6523.1|6526.4|6523.6|6526.4|6523.6|6525.9|6523.1|3
1619454660000|2021-04-26 16:31:00|6526.9|6524.1|6528.4|6525.6|6528.9|6526.1|6526.9|6524.1|33
1619454670000|2021-04-26 16:31:10|6528.9|6526.1|6528|6525.2|6529.4|6526.6|6527.9|6525.1|51
1619454680000|2021-04-26 16:31:20|6527.9|6525.1|6527.9|6525.1|6528|6525.2|6527.9|6525.1|3
1619454690000|2021-04-26 16:31:30|6527|6524.2|6528.4|6525.6|6528.9|6526.1|6527|6524.2|58
1619454700000|2021-04-26 16:31:40|||||||||1
1619454710000|2021-04-26 16:31:50|6528.9|6526.1|6527|6524.2|6528.9|6526.1|6526.9|6524.1|44
1619454720000|2021-04-26 16:32:00|6527.4|6524.6|6527.4|6524.6|6527.9|6525.1|6526.9|6524.1|7
1619454730000|2021-04-26 16:32:10|6527.9|6525.1|6527.9|6525.1|6527.9|6525.1|6527.9|6525.1|1
1619454750000|2021-04-26 16:32:30|||||||||2
1619454770000|2021-04-26 16:32:50|6527.4|6524.6|6527.4|6524.6|6527.4|6524.6|6527.4|6524.6|8
1619454780000|2021-04-26 16:33:00|||||||||6
1619454790000|2021-04-26 16:33:10|6526.9|6524.1|6526.9|6524.1|6526.9|6524.1|6526.9|6524.1|15
1619454800000|2021-04-26 16:33:20|6525.9|6523.1|6525.4|6522.6|6525.9|6523.1|6523.9|6521.1|32
1619454810000|2021-04-26 16:33:30|||||||||2
1619454820000|2021-04-26 16:33:40|6524.9|6522.1|6522.4|6519.6|6524.9|6522.1|6521.9|6519.1|11
1619454830000|2021-04-26 16:33:50|6522.9|6520.1|6521.9|6519.1|6522.9|6520.1|6520.9|6518.1|15
1619454840000|2021-04-26 16:34:00|6522|6519.2|6523.4|6520.6|6523.9|6521.1|6521.9|6519.1|50
1619454850000|2021-04-26 16:34:10|6522.9|6520.1|6521.9|6519.1|6523.4|6520.6|6521.9|6519.1|16
1619454860000|2021-04-26 16:34:20|6522.4|6519.6|6521.9|6519.1|6522.4|6519.6|6521.9|6519.1|5
1619454870000|2021-04-26 16:34:30|6522.4|6519.6|6522.4|6519.6|6522.4|6519.6|6521.9|6519.1|25
1619454880000|2021-04-26 16:34:40|6521.9|6519.1|6520.9|6518.1|6521.9|6519.1|6520.9|6518.1|3
1619454890000|2021-04-26 16:34:50|6521.4|6518.6|6520.4|6517.6|6521.4|6518.6|6520.4|6517.6|7
1619454900000|2021-04-26 16:35:00|6520.9|6518.1|6521.4|6518.6|6522.4|6519.6|6520.9|6518.1|31
1619454910000|2021-04-26 16:35:10|6522.4|6519.6|6521.4|6518.6|6522.4|6519.6|6521.4|6518.6|15
1619454920000|2021-04-26 16:35:20|6521.9|6519.1|6521.4|6518.6|6521.9|6519.1|6521.4|6518.6|10
1619454930000|2021-04-26 16:35:30|6520.9|6518.1|6521.4|6518.6|6521.9|6519.1|6520.9|6518.1|7
1619454940000|2021-04-26 16:35:40|6520.9|6518.1|6521.4|6518.6|6521.4|6518.6|6520.9|6518.1|7
1619454950000|2021-04-26 16:35:50|||||||||3
1619454960000|2021-04-26 16:36:00|6521.9|6519.1|6524.9|6522.1|6525.9|6523.1|6521.9|6519.1|16
1619454970000|2021-04-26 16:36:10|6525.4|6522.6|6524.4|6521.6|6525.9|6523.1|6524.4|6521.6|12
1619454990000|2021-04-26 16:36:30|6524.9|6522.1|6526.9|6524.1|6526.9|6524.1|6524.9|6522.1|22
1619455000000|2021-04-26 16:36:40|6526.4|6523.6|6526.9|6524.1|6526.9|6524.1|6525.4|6522.6|15
1619455010000|2021-04-26 16:36:50|6527.4|6524.6|6526.9|6524.1|6527.9|6525.1|6526.9|6524.1|14
1619455020000|2021-04-26 16:37:00|6526.4|6523.6|6526.9|6524.1|6527.4|6524.6|6526.4|6523.6|51
1619455030000|2021-04-26 16:37:10|6527.4|6524.6|6527.4|6524.6|6527.4|6524.6|6527.4|6524.6|1
1619455040000|2021-04-26 16:37:20|6526.9|6524.1|6527.9|6525.1|6527.9|6525.1|6526.9|6524.1|13
1619455050000|2021-04-26 16:37:30|6528.4|6525.6|6527.9|6525.1|6528.9|6526.1|6527.9|6525.1|62
1619455060000|2021-04-26 16:37:40|6528.4|6525.6|6527.9|6525.1|6528.4|6525.6|6527.9|6525.1|7
1619455070000|2021-04-26 16:37:50|6528.4|6525.6|6528.4|6525.6|6528.4|6525.6|6528.4|6525.6|3
1619455080000|2021-04-26 16:38:00|6528|6525.2|6528.9|6526.1|6529|6526.2|6527.4|6524.6|15
1619455090000|2021-04-26 16:38:10|||||||||14
1619455100000|2021-04-26 16:38:20|6529|6526.2|6529|6526.2|6529|6526.2|6528.9|6526.1|7
1619455110000|2021-04-26 16:38:30|6528.9|6526.1|6528.9|6526.1|6529|6526.2|6528.9|6526.1|8
1619455120000|2021-04-26 16:38:40|6528|6525.2|6528.4|6525.6|6528.4|6525.6|6528|6525.2|18
1619455130000|2021-04-26 16:38:50|6527.9|6525.1|6527.9|6525.1|6527.9|6525.1|6527.9|6525.1|1
1619455140000|2021-04-26 16:39:00|6528.4|6525.6|6527.9|6525.1|6529|6526.2|6527.9|6525.1|14
1619455150000|2021-04-26 16:39:10|6528|6525.2|6528|6525.2|6528|6525.2|6527.9|6525.1|1
1619455170000|2021-04-26 16:39:30|6527.9|6525.1|6527.9|6525.1|6528|6525.2|6527.9|6525.1|7
1619455180000|2021-04-26 16:39:40|6528|6525.2|6528.9|6526.1|6529|6526.2|6528|6525.2|8
1619455190000|2021-04-26 16:39:50|6528.4|6525.6|6526.4|6523.6|6528.4|6525.6|6526.4|6523.6|14
1619455200000|2021-04-26 16:40:00|6526.9|6524.1|6527.4|6524.6|6527.4|6524.6|6526.9|6524.1|7
1619455210000|2021-04-26 16:40:10|6527.9|6525.1|6527.9|6525.1|6527.9|6525.1|6527.4|6524.6|4
1619455220000|2021-04-26 16:40:20|6528|6525.2|6528.9|6526.1|6528.9|6526.1|6528|6525.2|3
1619455230000|2021-04-26 16:40:30|6529|6526.2|6529.9|6527.1|6529.9|6527.1|6529|6526.2|54
1619455240000|2021-04-26 16:40:40|6529.4|6526.6|6529.9|6527.1|6529.9|6527.1|6528.9|6526.1|55
1619455250000|2021-04-26 16:40:50|||||||||23
1619455260000|2021-04-26 16:41:00|||||||||41
1619455270000|2021-04-26 16:41:10|6528.9|6526.1|6528.9|6526.1|6528.9|6526.1|6528.9|6526.1|10
1619455280000|2021-04-26 16:41:20|6529.4|6526.6|6528.9|6526.1|6529.4|6526.6|6528.9|6526.1|20
1619455290000|2021-04-26 16:41:30|6529.4|6526.6|6528.9|6526.1|6529.4|6526.6|6528.9|6526.1|4
1619455300000|2021-04-26 16:41:40|6529.4|6526.6|6527.9|6525.1|6529.4|6526.6|6527.9|6525.1|31
1619455310000|2021-04-26 16:41:50|||||||||1
1619455320000|2021-04-26 16:42:00|6528|6525.2|6528.4|6525.6|6528.9|6526.1|6528|6525.2|8
1619455330000|2021-04-26 16:42:10|6527.9|6525.1|6527.9|6525.1|6528.4|6525.6|6527.9|6525.1|3
1619455340000|2021-04-26 16:42:20|6528.4|6525.6|6528.4|6525.6|6528.4|6525.6|6528.4|6525.6|5
1619455350000|2021-04-26 16:42:30|6528.9|6526.1|6528.9|6526.1|6528.9|6526.1|6528.9|6526.1|4
1619455360000|2021-04-26 16:42:40|||||||||59
1619455370000|2021-04-26 16:42:50|6527.9|6525.1|6527.9|6525.1|6528.4|6525.6|6526.9|6524.1|5
1619455380000|2021-04-26 16:43:00|6528.4|6525.6|6528.9|6526.1|6528.9|6526.1|6527.9|6525.1|22
1619455390000|2021-04-26 16:43:10|6529.4|6526.6|6528.4|6525.6|6529.4|6526.6|6528.4|6525.6|14
1619455400000|2021-04-26 16:43:20|||||||||7
1619455410000|2021-04-26 16:43:30|6528.9|6526.1|6528.9|6526.1|6528.9|6526.1|6527.9|6525.1|6
1619455420000|2021-04-26 16:43:40|6529.4|6526.6|6529.9|6527.1|6529.9|6527.1|6529.4|6526.6|20
1619455430000|2021-04-26 16:43:50|6529.4|6526.6|6527.9|6525.1|6529.9|6527.1|6527.9|6525.1|152
1619455440000|2021-04-26 16:44:00|6528.4|6525.6|6528.4|6525.6|6528.9|6526.1|6528.4|6525.6|19
1619455450000|2021-04-26 16:44:10|6528.9|6526.1|6528.9|6526.1|6528.9|6526.1|6528.9|6526.1|12
1619455470000|2021-04-26 16:44:30|6529|6526.2|6528.9|6526.1|6529.9|6527.1|6528.9|6526.1|13
1619455480000|2021-04-26 16:44:40|6530|6527.2|6529.9|6527.1|6531.4|6528.6|6529.9|6527.1|122
1619455490000|2021-04-26 16:44:50|6529|6526.2|6529.4|6526.6|6529.9|6527.1|6529|6526.2|6
1619455500000|2021-04-26 16:45:00|6529.9|6527.1|6530.4|6527.6|6530.4|6527.6|6529.9|6527.1|70
1619455510000|2021-04-26 16:45:10|6529.9|6527.1|6531.9|6529.1|6532|6529.2|6529.9|6527.1|51
1619455520000|2021-04-26 16:45:20|6531.4|6528.6|6530.9|6528.1|6531.4|6528.6|6530.9|6528.1|106
1619455530000|2021-04-26 16:45:30|6531.4|6528.6|6531.4|6528.6|6531.4|6528.6|6531.4|6528.6|33
1619455540000|2021-04-26 16:45:40|6531.9|6529.1|6531.4|6528.6|6531.9|6529.1|6531.4|6528.6|1
1619455550000|2021-04-26 16:45:50|6531.9|6529.1|6531.9|6529.1|6532|6529.2|6531.9|6529.1|6
1619455560000|2021-04-26 16:46:00|||||||||3
1619455570000|2021-04-26 16:46:10|6531.8|6529|6531|6528.2|6531.8|6529|6530.9|6528.1|89
1619455580000|2021-04-26 16:46:20|6530.9|6528.1|6530.9|6528.1|6531.4|6528.6|6530.9|6528.1|2
1619455590000|2021-04-26 16:46:30|6531.4|6528.6|6531.9|6529.1|6531.9|6529.1|6531.4|6528.6|2
1619455600000|2021-04-26 16:46:40|||||||||27
1619455610000|2021-04-26 16:46:50|6532|6529.2|6531.9|6529.1|6532|6529.2|6531.9|6529.1|24
1619455620000|2021-04-26 16:47:00|6531.4|6528.6|6531.4|6528.6|6531.4|6528.6|6531.4|6528.6|3
1619455630000|2021-04-26 16:47:10|6531.9|6529.1|6531.9|6529.1|6531.9|6529.1|6531.9|6529.1|0
1619455640000|2021-04-26 16:47:20|||||||||1
1619455650000|2021-04-26 16:47:30|6530.9|6528.1|6531.9|6529.1|6531.9|6529.1|6530.9|6528.1|11
1619455660000|2021-04-26 16:47:40|||||||||43
1619455670000|2021-04-26 16:47:50|6533|6530.2|6533.9|6531.1|6534.9|6532.1|6533|6530.2|47
1619455680000|2021-04-26 16:48:00|||||||||59
1619455690000|2021-04-26 16:48:10|6534.9|6532.1|6535.4|6532.6|6535.9|6533.1|6533.9|6531.1|34
1619455700000|2021-04-26 16:48:20|6535.9|6533.1|6534.9|6532.1|6535.9|6533.1|6534.9|6532.1|15
1619455710000|2021-04-26 16:48:30|6533.9|6531.1|6533.9|6531.1|6534.4|6531.6|6533.9|6531.1|15
1619455720000|2021-04-26 16:48:40|6534.4|6531.6|6534.9|6532.1|6534.9|6532.1|6534.4|6531.6|9
1619455730000|2021-04-26 16:48:50|6535.9|6533.1|6534.9|6532.1|6535.9|6533.1|6534.9|6532.1|35
1619455740000|2021-04-26 16:49:00|6535.9|6533.1|6534.4|6531.6|6535.9|6533.1|6534.4|6531.6|14
1619455750000|2021-04-26 16:49:10|6534.9|6532.1|6534.9|6532.1|6535.4|6532.6|6534.9|6532.1|12
1619455760000|2021-04-26 16:49:20|6535.9|6533.1|6537.4|6534.6|6537.4|6534.6|6535.9|6533.1|32
1619455770000|2021-04-26 16:49:30|6537.9|6535.1|6538.9|6536.1|6538.9|6536.1|6537.9|6535.1|66
1619455780000|2021-04-26 16:49:40|6539.9|6537.1|6538.4|6535.6|6539.9|6537.1|6537.9|6535.1|142
1619455790000|2021-04-26 16:49:50|6538.3|6535.5|6537.9|6535.1|6538.3|6535.5|6536.9|6534.1|19
1619455800000|2021-04-26 16:50:00|6538.4|6535.6|6539.4|6536.6|6539.8|6537|6538.4|6535.6|174
1619455810000|2021-04-26 16:50:10|6538.9|6536.1|6539.4|6536.6|6539.4|6536.6|6538.9|6536.1|13
1619455820000|2021-04-26 16:50:20|6538.9|6536.1|6539.4|6536.6|6539.4|6536.6|6538.9|6536.1|21
1619455830000|2021-04-26 16:50:30|6540.9|6538.1|6540.4|6537.6|6540.9|6538.1|6540.3|6537.5|121
1619455840000|2021-04-26 16:50:40|||||||||6
1619455850000|2021-04-26 16:50:50|6539.9|6537.1|6539.9|6537.1|6539.9|6537.1|6539.9|6537.1|20
1619455860000|2021-04-26 16:51:00|6540.9|6538.1|6539.9|6537.1|6540.9|6538.1|6539.9|6537.1|30
1619455870000|2021-04-26 16:51:10|6540.4|6537.6|6540.4|6537.6|6540.4|6537.6|6539.9|6537.1|8
1619455880000|2021-04-26 16:51:20|6540.9|6538.1|6542.9|6540.1|6542.9|6540.1|6540.9|6538.1|331
1619455890000|2021-04-26 16:51:30|6543.4|6540.6|6541.9|6539.1|6543.4|6540.6|6541.9|6539.1|68
1619455900000|2021-04-26 16:51:40|6542.4|6539.6|6543.9|6541.1|6543.9|6541.1|6541.9|6539.1|40
1619455910000|2021-04-26 16:51:50|6542.9|6540.1|6542.9|6540.1|6542.9|6540.1|6541.9|6539.1|41
1619455920000|2021-04-26 16:52:00|||||||||22
1619455930000|2021-04-26 16:52:10|6541.9|6539.1|6542.9|6540.1|6542.9|6540.1|6541.9|6539.1|8
1619455940000|2021-04-26 16:52:20|6542.4|6539.6|6541.4|6538.6|6542.4|6539.6|6540.9|6538.1|22
1619455950000|2021-04-26 16:52:30|6541.9|6539.1|6541.4|6538.6|6542.9|6540.1|6540.9|6538.1|141
1619455960000|2021-04-26 16:52:40|6540.9|6538.1|6541.9|6539.1|6541.9|6539.1|6540.9|6538.1|10
1619455970000|2021-04-26 16:52:50|6540.9|6538.1|6540.9|6538.1|6540.9|6538.1|6540.9|6538.1|11
1619455980000|2021-04-26 16:53:00|6541.9|6539.1|6540.9|6538.1|6541.9|6539.1|6539.9|6537.1|21
1619455990000|2021-04-26 16:53:10|6541.4|6538.6|6541.4|6538.6|6541.4|6538.6|6540.9|6538.1|6
1619456000000|2021-04-26 16:53:20|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|8
1619456010000|2021-04-26 16:53:30|6542.4|6539.6|6541.9|6539.1|6542.9|6540.1|6541.9|6539.1|29
1619456020000|2021-04-26 16:53:40|6542.4|6539.6|6542.4|6539.6|6542.4|6539.6|6542.4|6539.6|1
1619456030000|2021-04-26 16:53:50|6542.9|6540.1|6542.9|6540.1|6542.9|6540.1|6542.9|6540.1|1
1619456040000|2021-04-26 16:54:00|6543.3|6540.5|6542.9|6540.1|6543.9|6541.1|6542.9|6540.1|74
1619456050000|2021-04-26 16:54:10|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|6540.9|6538.1|143
1619456060000|2021-04-26 16:54:20|6541.4|6538.6|6538.9|6536.1|6541.9|6539.1|6538.4|6535.6|52
1619456070000|2021-04-26 16:54:30|6539.4|6536.6|6539.4|6536.6|6539.4|6536.6|6538.9|6536.1|41
1619456080000|2021-04-26 16:54:40|6539.9|6537.1|6540.4|6537.6|6540.9|6538.1|6539.9|6537.1|2
1619456090000|2021-04-26 16:54:50|6540.9|6538.1|6540.4|6537.6|6540.9|6538.1|6539.9|6537.1|5
1619456100000|2021-04-26 16:55:00|6540.3|6537.5|6540.9|6538.1|6540.9|6538.1|6539.9|6537.1|8
1619456110000|2021-04-26 16:55:10|6541.4|6538.6|6539.9|6537.1|6541.9|6539.1|6539.9|6537.1|11
1619456120000|2021-04-26 16:55:20|6540.4|6537.6|6540.4|6537.6|6540.9|6538.1|6539.9|6537.1|5
1619456130000|2021-04-26 16:55:30|6540.3|6537.5|6540.4|6537.6|6540.4|6537.6|6539.9|6537.1|5
1619456140000|2021-04-26 16:55:40|6540.9|6538.1|6538.3|6535.5|6540.9|6538.1|6537.8|6535|628
1619456150000|2021-04-26 16:55:50|6538.8|6536|6539.3|6536.5|6539.3|6536.5|6538.8|6536|15
1619456160000|2021-04-26 16:56:00|6539.2|6536.4|6538.3|6535.5|6539.2|6536.4|6537.8|6535|46
1619456170000|2021-04-26 16:56:10|6538.2|6535.4|6536.8|6534|6538.2|6535.4|6536.3|6533.5|30
1619456180000|2021-04-26 16:56:20|6537.3|6534.5|6537.8|6535|6538.3|6535.5|6536.9|6534.1|37
1619456190000|2021-04-26 16:56:30|6537.3|6534.5|6537.3|6534.5|6537.3|6534.5|6537.3|6534.5|3
1619456200000|2021-04-26 16:56:40|6537.8|6535|6537.8|6535|6537.8|6535|6537.8|6535|7
1619456210000|2021-04-26 16:56:50|6537.3|6534.5|6535.8|6533|6537.3|6534.5|6535.8|6533|4
1619456220000|2021-04-26 16:57:00|6535.9|6533.1|6535.8|6533|6537.8|6535|6535.8|6533|37
1619456230000|2021-04-26 16:57:10|6535.3|6532.5|6535.8|6533|6536.3|6533.5|6535.3|6532.5|4
1619456240000|2021-04-26 16:57:20|||||||||1
1619456250000|2021-04-26 16:57:30|6534.9|6532.1|6533.8|6531|6534.9|6532.1|6533.8|6531|48
1619456260000|2021-04-26 16:57:40|6534.3|6531.5|6534.3|6531.5|6534.3|6531.5|6533.8|6531|18
1619456270000|2021-04-26 16:57:50|6534.8|6532|6534.8|6532|6534.8|6532|6534.8|6532|20
1619456280000|2021-04-26 16:58:00|6534.9|6532.1|6535.3|6532.5|6535.3|6532.5|6534.8|6532|49
1619456290000|2021-04-26 16:58:10|6535.8|6533|6535.8|6533|6535.8|6533|6535.8|6533|2
1619456300000|2021-04-26 16:58:20|6536.8|6534|6536.8|6534|6537.3|6534.5|6536.8|6534|22
1619456310000|2021-04-26 16:58:30|6536.3|6533.5|6535.8|6533|6536.3|6533.5|6535.8|6533|17
1619456320000|2021-04-26 16:58:40|6535.9|6533.1|6538.8|6536|6539.8|6537|6535.9|6533.1|260
1619456330000|2021-04-26 16:58:50|6538.9|6536.1|6538.8|6536|6539.8|6537|6538.8|6536|18
1619456340000|2021-04-26 16:59:00|6538.3|6535.5|6538.3|6535.5|6538.8|6536|6538.3|6535.5|13
1619456350000|2021-04-26 16:59:10|6538.8|6536|6535.8|6533|6538.8|6536|6535.3|6532.5|38
1619456360000|2021-04-26 16:59:20|6535.3|6532.5|6535.9|6533.1|6535.9|6533.1|6534.3|6531.5|15
1619456370000|2021-04-26 16:59:30|6536.3|6533.5|6536.3|6533.5|6536.8|6534|6536.3|6533.5|2
1619456380000|2021-04-26 16:59:40|6536.8|6534|6536.8|6534|6536.8|6534|6536.8|6534|0
1619456390000|2021-04-26 16:59:50|6536.9|6534.1|6536.8|6534|6536.9|6534.1|6536.4|6533.6|33
1619456400000|2021-04-26 17:00:00|6537.3|6534.5|6538.3|6535.5|6539.9|6537.1|6537.3|6534.5|294
1619456410000|2021-04-26 17:00:10|6538.8|6536|6538.8|6536|6539.3|6536.5|6538.3|6535.5|129
1619456420000|2021-04-26 17:00:20|6537.9|6535.1|6538.8|6536|6538.9|6536.1|6537.9|6535.1|1
1619456430000|2021-04-26 17:00:30|6538.9|6536.1|6539.9|6537.1|6539.9|6537.1|6538.9|6536.1|5
1619456440000|2021-04-26 17:00:40|6539.3|6536.5|6540.9|6538.1|6540.9|6538.1|6538.9|6536.1|8
1619456450000|2021-04-26 17:00:50|6541.3|6538.5|6541.8|6539|6541.9|6539.1|6540.9|6538.1|6
1619456460000|2021-04-26 17:01:00|6540.9|6538.1|6540.8|6538|6541.3|6538.5|6540.8|6538|14
1619456470000|2021-04-26 17:01:10|6539.9|6537.1|6539.3|6536.5|6539.9|6537.1|6539.3|6536.5|37
1619456480000|2021-04-26 17:01:20|6539.4|6536.6|6539.9|6537.1|6540.9|6538.1|6539.3|6536.5|78
1619456490000|2021-04-26 17:01:30|6539.8|6537|6542.8|6540|6542.8|6540|6539.8|6537|64
1619456500000|2021-04-26 17:01:40|6542.4|6539.6|6542.8|6540|6542.9|6540.1|6542.4|6539.6|3
1619456510000|2021-04-26 17:01:50|6541.9|6539.1|6541.4|6538.6|6541.9|6539.1|6541.3|6538.5|4
1619456520000|2021-04-26 17:02:00|6541.8|6539|6541.8|6539|6541.9|6539.1|6541.8|6539|4
1619456530000|2021-04-26 17:02:10|6542.9|6540.1|6543.9|6541.1|6543.9|6541.1|6542.9|6540.1|33
1619456540000|2021-04-26 17:02:20|6543.8|6541|6543.8|6541|6543.8|6541|6542.9|6540.1|7
1619456550000|2021-04-26 17:02:30|6543.4|6540.6|6543.3|6540.5|6543.4|6540.6|6542.9|6540.1|26
1619456560000|2021-04-26 17:02:40|6543.9|6541.1|6544.8|6542|6544.9|6542.1|6543.9|6541.1|98
1619456570000|2021-04-26 17:02:50|6544.4|6541.6|6543.9|6541.1|6544.4|6541.6|6542.9|6540.1|22
1619456580000|2021-04-26 17:03:00|6543.8|6541|6543.8|6541|6543.8|6541|6543.8|6541|6
1619456590000|2021-04-26 17:03:10|6543.9|6541.1|6544.3|6541.5|6544.3|6541.5|6543.9|6541.1|5
1619456600000|2021-04-26 17:03:20|6544.4|6541.6|6544.3|6541.5|6544.8|6542|6543.8|6541|32
1619456610000|2021-04-26 17:03:30|6543.8|6541|6543.8|6541|6544.3|6541.5|6543.8|6541|35
1619456620000|2021-04-26 17:03:40|6542.8|6540|6542.8|6540|6543.3|6540.5|6542.8|6540|3
1619456640000|2021-04-26 17:04:00|6541.8|6539|6542.3|6539.5|6542.3|6539.5|6541.8|6539|12
1619456650000|2021-04-26 17:04:10|6541.8|6539|6543.8|6541|6543.8|6541|6541.8|6539|45
1619456660000|2021-04-26 17:04:20|6542.9|6540.1|6543.3|6540.5|6543.3|6540.5|6542.8|6540|18
1619456670000|2021-04-26 17:04:30|6542.8|6540|6542.8|6540|6542.8|6540|6542.3|6539.5|14
1619456680000|2021-04-26 17:04:40|6542.3|6539.5|6541.8|6539|6542.8|6540|6541.3|6538.5|23
1619456690000|2021-04-26 17:04:50|6541.3|6538.5|6541.8|6539|6541.8|6539|6541.3|6538.5|234
1619456700000|2021-04-26 17:05:00|6540.8|6538|6541.8|6539|6542.3|6539.5|6540.8|6538|37
1619456710000|2021-04-26 17:05:10|6541.4|6538.6|6540.8|6538|6541.4|6538.6|6540.8|6538|8
1619456720000|2021-04-26 17:05:20|6540.9|6538.1|6540.4|6537.6|6540.9|6538.1|6539.9|6537.1|25
1619456730000|2021-04-26 17:05:30|6540.8|6538|6539.4|6536.6|6540.8|6538|6539.4|6536.6|4
1619456740000|2021-04-26 17:05:40|6539.8|6537|6540.4|6537.6|6540.4|6537.6|6539.8|6537|12
1619456750000|2021-04-26 17:05:50|6539.9|6537.1|6538.8|6536|6539.9|6537.1|6538.8|6536|7
1619456760000|2021-04-26 17:06:00|6538.9|6536.1|6539.8|6537|6540.3|6537.5|6538.9|6536.1|5
1619456770000|2021-04-26 17:06:10|||||||||4
1619456780000|2021-04-26 17:06:20|6538.8|6536|6538.4|6535.6|6538.8|6536|6538.4|6535.6|20
1619456790000|2021-04-26 17:06:30|6538.3|6535.5|6535.4|6532.6|6538.4|6535.6|6535.4|6532.6|26
1619456800000|2021-04-26 17:06:40|6535.8|6533|6535.8|6533|6535.8|6533|6534.9|6532.1|62
1619456810000|2021-04-26 17:06:50|6535.3|6532.5|6536.8|6534|6537.8|6535|6535.3|6532.5|90
1619456820000|2021-04-26 17:07:00|6537.3|6534.5|6536.8|6534|6538.3|6535.5|6536.8|6534|87
1619456830000|2021-04-26 17:07:10|6537.3|6534.5|6537.3|6534.5|6537.3|6534.5|6536.8|6534|3
1619456840000|2021-04-26 17:07:20|6536.8|6534|6536.8|6534|6536.8|6534|6536.8|6534|1
1619456850000|2021-04-26 17:07:30|6534.8|6532|6534.8|6532|6534.8|6532|6533.8|6531|93
1619456860000|2021-04-26 17:07:40|||||||||31
1619456870000|2021-04-26 17:07:50|6534.3|6531.5|6536.3|6533.5|6536.8|6534|6534.3|6531.5|24
1619456880000|2021-04-26 17:08:00|6536.8|6534|6537.8|6535|6537.8|6535|6536.8|6534|15
1619456890000|2021-04-26 17:08:10|6538.3|6535.5|6538.3|6535.5|6538.3|6535.5|6538.3|6535.5|7
1619456900000|2021-04-26 17:08:20|6537.8|6535|6537.8|6535|6538.3|6535.5|6537.8|6535|3
1619456910000|2021-04-26 17:08:30|||||||||6
1619456920000|2021-04-26 17:08:40|6537.3|6534.5|6536.8|6534|6537.3|6534.5|6536.8|6534|21
1619456930000|2021-04-26 17:08:50|||||||||16
1619456940000|2021-04-26 17:09:00|6537.3|6534.5|6536.8|6534|6537.8|6535|6536.8|6534|8
1619456950000|2021-04-26 17:09:10|6535.8|6533|6536.8|6534|6536.8|6534|6535.8|6533|14
1619456960000|2021-04-26 17:09:20|6535.8|6533|6535.8|6533|6535.8|6533|6535.8|6533|2
1619456970000|2021-04-26 17:09:30|6534.8|6532|6535.8|6533|6535.8|6533|6534.8|6532|9
1619456980000|2021-04-26 17:09:40|||||||||5
1619456990000|2021-04-26 17:09:50|6534.8|6532|6534.3|6531.5|6534.8|6532|6534.3|6531.5|1
1619457000000|2021-04-26 17:10:00|6534.8|6532|6535.3|6532.5|6535.3|6532.5|6534.8|6532|6
1619457010000|2021-04-26 17:10:10|6535.8|6533|6535.8|6533|6535.8|6533|6535.8|6533|7
1619457020000|2021-04-26 17:10:20|6536.8|6534|6537.8|6535|6537.8|6535|6536.8|6534|4
1619457030000|2021-04-26 17:10:30|6538.3|6535.5|6536.8|6534|6538.3|6535.5|6536.8|6534|5
1619457040000|2021-04-26 17:10:40|6537.3|6534.5|6537.3|6534.5|6537.3|6534.5|6537.3|6534.5|4
1619457050000|2021-04-26 17:10:50|6537.8|6535|6537.8|6535|6537.8|6535|6537.8|6535|0
1619457060000|2021-04-26 17:11:00|||||||||14
1619457070000|2021-04-26 17:11:10|6536.8|6534|6537.3|6534.5|6537.3|6534.5|6536.8|6534|3
1619457080000|2021-04-26 17:11:20|6536.8|6534|6536.8|6534|6537.8|6535|6536.8|6534|31
1619457090000|2021-04-26 17:11:30|6535.8|6533|6535.8|6533|6535.8|6533|6535.8|6533|3
1619457100000|2021-04-26 17:11:40|6535.3|6532.5|6534.8|6532|6535.3|6532.5|6534.3|6531.5|17
1619457110000|2021-04-26 17:11:50|||||||||16
1619457120000|2021-04-26 17:12:00|6534.3|6531.5|6534.8|6532|6534.8|6532|6534.3|6531.5|1
1619457130000|2021-04-26 17:12:10|6534.3|6531.5|6533.8|6531|6534.3|6531.5|6533.8|6531|6
1619457140000|2021-04-26 17:12:20|6534.3|6531.5|6534.3|6531.5|6534.8|6532|6533.9|6531.1|15
1619457150000|2021-04-26 17:12:30|6534.8|6532|6535.8|6533|6535.8|6533|6534.8|6532|8
1619457160000|2021-04-26 17:12:40|6536.3|6533.5|6536.3|6533.5|6536.3|6533.5|6536.3|6533.5|45
1619457170000|2021-04-26 17:12:50|6536.8|6534|6536.3|6533.5|6536.8|6534|6536.3|6533.5|1
1619457180000|2021-04-26 17:13:00|6535.8|6533|6535.8|6533|6535.8|6533|6535.8|6533|2
1619457190000|2021-04-26 17:13:10|||||||||3
1619457210000|2021-04-26 17:13:30|||||||||2
1619457220000|2021-04-26 17:13:40|6534.8|6532|6535.8|6533|6535.8|6533|6534.8|6532|17
1619457240000|2021-04-26 17:14:00|6536.8|6534|6536.3|6533.5|6537.3|6534.5|6535.8|6533|20
1619457250000|2021-04-26 17:14:10|6535.8|6533|6535.8|6533|6535.8|6533|6535.8|6533|16
1619457260000|2021-04-26 17:14:20|6535.3|6532.5|6535.8|6533|6535.8|6533|6535.3|6532.5|5
1619457270000|2021-04-26 17:14:30|6535.3|6532.5|6535.3|6532.5|6535.4|6532.6|6534.8|6532|3
1619457280000|2021-04-26 17:14:40|||||||||4
1619457290000|2021-04-26 17:14:50|6535.8|6533|6536.3|6533.5|6536.3|6533.5|6535.8|6533|1
1619457300000|2021-04-26 17:15:00|6536.8|6534|6537.8|6535|6537.8|6535|6536.8|6534|19
1619457310000|2021-04-26 17:15:10|6538.8|6536|6538.8|6536|6538.8|6536|6538.8|6536|19
1619457320000|2021-04-26 17:15:20|6539.3|6536.5|6544.4|6541.6|6544.8|6542|6539.3|6536.5|639
1619457330000|2021-04-26 17:15:30|6544.8|6542|6543.4|6540.6|6544.8|6542|6543.3|6540.5|59
1619457340000|2021-04-26 17:15:40|6543.8|6541|6543.8|6541|6543.8|6541|6542.8|6540|29
1619457350000|2021-04-26 17:15:50|6543.4|6540.6|6541.9|6539.1|6543.4|6540.6|6541.8|6539|9
1619457360000|2021-04-26 17:16:00|6542.4|6539.6|6542.3|6539.5|6542.8|6540|6542.3|6539.5|4
1619457370000|2021-04-26 17:16:10|6541.9|6539.1|6542.8|6540|6542.9|6540.1|6541.9|6539.1|20
1619457390000|2021-04-26 17:16:30|6542.9|6540.1|6542.8|6540|6543.3|6540.5|6542.8|6540|3
1619457400000|2021-04-26 17:16:40|6542.3|6539.5|6542.3|6539.5|6542.3|6539.5|6542.3|6539.5|2
1619457410000|2021-04-26 17:16:50|6541.8|6539|6542.8|6540|6543.3|6540.5|6541.8|6539|17
1619457420000|2021-04-26 17:17:00|6542.4|6539.6|6542.9|6540.1|6543.8|6541|6542.4|6539.6|14
1619457430000|2021-04-26 17:17:10|6543.3|6540.5|6542.8|6540|6543.3|6540.5|6542.8|6540|2
1619457440000|2021-04-26 17:17:20|6542.4|6539.6|6541.9|6539.1|6542.4|6539.6|6541.8|6539|34
1619457450000|2021-04-26 17:17:30|6541.8|6539|6541.9|6539.1|6541.9|6539.1|6541.8|6539|2
1619457460000|2021-04-26 17:17:40|6542.3|6539.5|6541.4|6538.6|6542.3|6539.5|6541.4|6538.6|9
1619457470000|2021-04-26 17:17:50|6540.8|6538|6540.4|6537.6|6540.8|6538|6539.9|6537.1|128
1619457480000|2021-04-26 17:18:00|6540.8|6538|6540.9|6538.1|6540.9|6538.1|6540.8|6538|3
1619457490000|2021-04-26 17:18:10|6541.8|6539|6541.4|6538.6|6541.9|6539.1|6541.4|6538.6|8
1619457500000|2021-04-26 17:18:20|6541.9|6539.1|6541.8|6539|6541.9|6539.1|6541.8|6539|1
1619457510000|2021-04-26 17:18:30|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|6541.8|6539|5
1619457520000|2021-04-26 17:18:40|6542.4|6539.6|6541.4|6538.6|6542.4|6539.6|6540.9|6538.1|41
1619457530000|2021-04-26 17:18:50|6541.9|6539.1|6541.4|6538.6|6541.9|6539.1|6541.4|6538.6|5
1619457540000|2021-04-26 17:19:00|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|5
1619457550000|2021-04-26 17:19:10|6542.9|6540.1|6542.4|6539.6|6542.9|6540.1|6542.4|6539.6|10
1619457560000|2021-04-26 17:19:20|||||||||3
1619457570000|2021-04-26 17:19:30|6541.9|6539.1|6541.8|6539|6541.9|6539.1|6541.8|6539|1
1619457580000|2021-04-26 17:19:40|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|12
1619457590000|2021-04-26 17:19:50|6541.8|6539|6541.4|6538.6|6541.8|6539|6541.4|6538.6|0
1619457600000|2021-04-26 17:20:00|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|6540.9|6538.1|6
1619457610000|2021-04-26 17:20:10|6542.8|6540|6542.4|6539.6|6542.9|6540.1|6542.4|6539.6|17
1619457630000|2021-04-26 17:20:30|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|6541.8|6539|5
1619457640000|2021-04-26 17:20:40|||||||||2
1619457650000|2021-04-26 17:20:50|6542.9|6540.1|6542.4|6539.6|6542.9|6540.1|6541.9|6539.1|4
1619457660000|2021-04-26 17:21:00|6542.8|6540|6542.8|6540|6542.9|6540.1|6542.8|6540|3
1619457670000|2021-04-26 17:21:10|6541.9|6539.1|6540.9|6538.1|6541.9|6539.1|6539.9|6537.1|36
1619457690000|2021-04-26 17:21:30|6539.9|6537.1|6539.9|6537.1|6540.4|6537.6|6539.9|6537.1|5
1619457700000|2021-04-26 17:21:40|6540|6537.2|6540.4|6537.6|6540.4|6537.6|6540|6537.2|22
1619457710000|2021-04-26 17:21:50|6539.9|6537.1|6540.9|6538.1|6540.9|6538.1|6539.9|6537.1|5
1619457720000|2021-04-26 17:22:00|6541|6538.2|6541|6538.2|6541|6538.2|6541|6538.2|9
1619457730000|2021-04-26 17:22:10|6541.9|6539.1|6542.9|6540.1|6542.9|6540.1|6541.4|6538.6|23
1619457740000|2021-04-26 17:22:20|6542.4|6539.6|6542.8|6540|6542.9|6540.1|6542.4|6539.6|4
1619457750000|2021-04-26 17:22:30|6541.9|6539.1|6541.9|6539.1|6542.4|6539.6|6541.9|6539.1|26
1619457760000|2021-04-26 17:22:40|6541.4|6538.6|6541.4|6538.6|6541.9|6539.1|6541.4|6538.6|15
1619457770000|2021-04-26 17:22:50|6540.9|6538.1|6540.9|6538.1|6540.9|6538.1|6540.9|6538.1|1
1619457780000|2021-04-26 17:23:00|6540.4|6537.6|6541.9|6539.1|6541.9|6539.1|6539.9|6537.1|65
1619457790000|2021-04-26 17:23:10|6542|6539.2|6542.4|6539.6|6542.9|6540.1|6542|6539.2|100
1619457800000|2021-04-26 17:23:20|6542.9|6540.1|6541.4|6538.6|6542.9|6540.1|6541.4|6538.6|11
1619457810000|2021-04-26 17:23:30|6540.9|6538.1|6541.9|6539.1|6541.9|6539.1|6540.9|6538.1|5
1619457820000|2021-04-26 17:23:40|6542.4|6539.6|6542.4|6539.6|6542.4|6539.6|6542.4|6539.6|2
1619457830000|2021-04-26 17:23:50|6542.9|6540.1|6540.9|6538.1|6542.9|6540.1|6540.9|6538.1|2
1619457840000|2021-04-26 17:24:00|6541.9|6539.1|6541.4|6538.6|6541.9|6539.1|6541.4|6538.6|3
1619457850000|2021-04-26 17:24:10|6541.9|6539.1|6541.4|6538.6|6541.9|6539.1|6541.4|6538.6|7
1619457860000|2021-04-26 17:24:20|6540.8|6538|6540.4|6537.6|6540.8|6538|6539.9|6537.1|22
1619457870000|2021-04-26 17:24:30|6540.9|6538.1|6539.9|6537.1|6540.9|6538.1|6539.9|6537.1|43
1619457880000|2021-04-26 17:24:40|6540.4|6537.6|6540.4|6537.6|6540.4|6537.6|6540.4|6537.6|2
1619457890000|2021-04-26 17:24:50|6540.9|6538.1|6540.9|6538.1|6540.9|6538.1|6540.9|6538.1|1
1619457900000|2021-04-26 17:25:00|6541.4|6538.6|6541.9|6539.1|6541.9|6539.1|6541.4|6538.6|3
1619457910000|2021-04-26 17:25:10|6541.8|6539|6541.9|6539.1|6541.9|6539.1|6540.9|6538.1|12
1619457920000|2021-04-26 17:25:20|6541.4|6538.6|6541.4|6538.6|6541.4|6538.6|6541.4|6538.6|0
1619457930000|2021-04-26 17:25:30|6541.9|6539.1|6541.4|6538.6|6541.9|6539.1|6541.4|6538.6|8
1619457940000|2021-04-26 17:25:40|6540.9|6538.1|6541.9|6539.1|6541.9|6539.1|6540.9|6538.1|2
1619457950000|2021-04-26 17:25:50|6541.4|6538.6|6540.9|6538.1|6541.4|6538.6|6540.9|6538.1|9
1619457970000|2021-04-26 17:26:10|6540.4|6537.6|6539.9|6537.1|6540.4|6537.6|6539.9|6537.1|110
1619457980000|2021-04-26 17:26:20|6540.9|6538.1|6539.9|6537.1|6540.9|6538.1|6539.9|6537.1|18
1619457990000|2021-04-26 17:26:30|6538.8|6536|6537.8|6535|6538.9|6536.1|6537.8|6535|141
1619458000000|2021-04-26 17:26:40|6537|6534.2|6538.9|6536.1|6538.9|6536.1|6537|6534.2|8
1619458020000|2021-04-26 17:27:00|6538.4|6535.6|6538.4|6535.6|6538.4|6535.6|6537.8|6535|14
1619458030000|2021-04-26 17:27:10|||||||||54
1619458040000|2021-04-26 17:27:20|6537.9|6535.1|6537.8|6535|6537.9|6535.1|6537.8|6535|153
1619458050000|2021-04-26 17:27:30|||||||||12
1619458060000|2021-04-26 17:27:40|6537.3|6534.5|6537.3|6534.5|6537.3|6534.5|6537.3|6534.5|3
1619458070000|2021-04-26 17:27:50|6536.8|6534|6536.8|6534|6536.8|6534|6536.8|6534|4
1619458080000|2021-04-26 17:28:00|6536.2|6533.4|6532.8|6530|6536.2|6533.4|6532.8|6530|122
1619458090000|2021-04-26 17:28:10|6533.8|6531|6533.3|6530.5|6533.8|6531|6532.8|6530|32
1619458100000|2021-04-26 17:28:20|6533.7|6530.9|6534.3|6531.5|6534.8|6532|6533.7|6530.9|17
1619458110000|2021-04-26 17:28:30|6534.8|6532|6535.3|6532.5|6535.8|6533|6534.8|6532|66
1619458120000|2021-04-26 17:28:40|6534.8|6532|6534.8|6532|6534.9|6532.1|6534.8|6532|18
1619458130000|2021-04-26 17:28:50|6534.7|6531.9|6533.8|6531|6534.8|6532|6533.8|6531|10
1619458140000|2021-04-26 17:29:00|6534.3|6531.5|6534.8|6532|6534.8|6532|6534.3|6531.5|6
1619458150000|2021-04-26 17:29:10|||||||||2
1619458160000|2021-04-26 17:29:20|6534.3|6531.5|6533.8|6531|6534.3|6531.5|6533.8|6531|25
1619458170000|2021-04-26 17:29:30|6533.9|6531.1|6533.8|6531|6533.9|6531.1|6533.8|6531|17
1619458190000|2021-04-26 17:29:50|||||||||5
1619458200000|2021-04-26 17:30:00|6534.3|6531.5|6534.3|6531.5|6536.3|6533.5|6533.8|6531|79
1619458210000|2021-04-26 17:30:10|6535.3|6532.5|6535.3|6532.5|6535.8|6533|6534.8|6532|9
1619458220000|2021-04-26 17:30:20|6535.8|6533|6535.9|6533.1|6535.9|6533.1|6535.3|6532.5|4
1619458230000|2021-04-26 17:30:30|6536.8|6534|6535.8|6533|6536.8|6534|6535.4|6532.6|46
1619458240000|2021-04-26 17:30:40|6535.3|6532.5|6537.9|6535.1|6538.8|6536|6535.3|6532.5|20
1619458250000|2021-04-26 17:30:50|6538.3|6535.5|6536.8|6534|6538.3|6535.5|6536.8|6534|20
1619458260000|2021-04-26 17:31:00|6536.3|6533.5|6535.8|6533|6536.8|6534|6535.8|6533|17
1619458270000|2021-04-26 17:31:10|6534.8|6532|6533.3|6530.5|6534.8|6532|6533.3|6530.5|9
1619458280000|2021-04-26 17:31:20|6533.8|6531|6532.8|6530|6533.8|6531|6532.8|6530|7
1619458290000|2021-04-26 17:31:30|6533.8|6531|6533.3|6530.5|6533.8|6531|6533.3|6530.5|4
1619458300000|2021-04-26 17:31:40|||||||||12
1619458310000|2021-04-26 17:31:50|6533.8|6531|6533.3|6530.5|6534.3|6531.5|6533.3|6530.5|10
1619458320000|2021-04-26 17:32:00|6533.8|6531|6533.8|6531|6533.8|6531|6533.8|6531|7
1619458330000|2021-04-26 17:32:10|||||||||36
1619458340000|2021-04-26 17:32:20|6533.9|6531.1|6534.9|6532.1|6535.8|6533|6533.9|6531.1|20
1619458350000|2021-04-26 17:32:30|6534.8|6532|6534.8|6532|6535.4|6532.6|6534.8|6532|6
1619458360000|2021-04-26 17:32:40|6533.9|6531.1|6534.8|6532|6534.8|6532|6533.8|6531|20
1619458370000|2021-04-26 17:32:50|6535.3|6532.5|6534.9|6532.1|6535.3|6532.5|6534.9|6532.1|1
1619458380000|2021-04-26 17:33:00|6534.8|6532|6534.9|6532.1|6534.9|6532.1|6534.8|6532|11
1619458390000|2021-04-26 17:33:10|6534.8|6532|6533.4|6530.6|6534.8|6532|6533.3|6530.5|10
1619458400000|2021-04-26 17:33:20|6533.3|6530.5|6534.4|6531.6|6534.4|6531.6|6533.3|6530.5|3
1619458410000|2021-04-26 17:33:30|6534.9|6532.1|6534.8|6532|6534.9|6532.1|6534.8|6532|4
1619458420000|2021-04-26 17:33:40|6533.9|6531.1|6533.9|6531.1|6533.9|6531.1|6533.8|6531|8
1619458430000|2021-04-26 17:33:50|6534.4|6531.6|6534.9|6532.1|6534.9|6532.1|6534.3|6531.5|2
1619458440000|2021-04-26 17:34:00|6534.8|6532|6534.3|6531.5|6534.8|6532|6534.3|6531.5|1
1619458450000|2021-04-26 17:34:10|6534.8|6532|6534.8|6532|6534.8|6532|6534.8|6532|2
1619458460000|2021-04-26 17:34:20|6534.3|6531.5|6534.8|6532|6534.9|6532.1|6534.3|6531.5|19
1619458470000|2021-04-26 17:34:30|6535.7|6532.9|6535.9|6533.1|6535.9|6533.1|6535.7|6532.9|11
1619458480000|2021-04-26 17:34:40|6535.8|6533|6535.9|6533.1|6537.8|6535|6535.8|6533|73
1619458490000|2021-04-26 17:34:50|6536.3|6533.5|6536.3|6533.5|6536.3|6533.5|6536.3|6533.5|37
1619458500000|2021-04-26 17:35:00|6536.8|6534|6536.3|6533.5|6536.8|6534|6535.8|6533|40
1619458510000|2021-04-26 17:35:10|6536.8|6534|6535.9|6533.1|6536.9|6534.1|6535.4|6532.6|42
1619458520000|2021-04-26 17:35:20|6536.9|6534.1|6537.4|6534.6|6537.4|6534.6|6536.9|6534.1|71
1619458530000|2021-04-26 17:35:30|6537.8|6535|6536.9|6534.1|6537.9|6535.1|6536.8|6534|8
1619458540000|2021-04-26 17:35:40|6536.8|6534|6536.9|6534.1|6537.3|6534.5|6536.8|6534|2
1619458550000|2021-04-26 17:35:50|6537.9|6535.1|6538.9|6536.1|6538.9|6536.1|6537.9|6535.1|8
1619458560000|2021-04-26 17:36:00|6538.8|6536|6538.9|6536.1|6538.9|6536.1|6538.4|6535.6|9
1619458570000|2021-04-26 17:36:10|6538.8|6536|6537.9|6535.1|6538.8|6536|6537.8|6535|8
1619458580000|2021-04-26 17:36:20|6538.3|6535.5|6538.3|6535.5|6538.3|6535.5|6538.3|6535.5|12
1619458590000|2021-04-26 17:36:30|6538.8|6536|6539.3|6536.5|6540.8|6538|6538.8|6536|26
1619458600000|2021-04-26 17:36:40|6539.4|6536.6|6539.4|6536.6|6539.8|6537|6538.9|6536.1|13
1619458610000|2021-04-26 17:36:50|6539.8|6537|6539.9|6537.1|6539.9|6537.1|6539.8|6537|3
1619458620000|2021-04-26 17:37:00|6539.8|6537|6539.9|6537.1|6539.9|6537.1|6539.4|6536.6|23
1619458630000|2021-04-26 17:37:10|6540.4|6537.6|6539.9|6537.1|6540.4|6537.6|6539.9|6537.1|3
1619458640000|2021-04-26 17:37:20|6540.4|6537.6|6539.9|6537.1|6540.4|6537.6|6539.9|6537.1|2
1619458650000|2021-04-26 17:37:30|6540.4|6537.6|6539.9|6537.1|6540.9|6538.1|6539.9|6537.1|5
1619458660000|2021-04-26 17:37:40|6540.9|6538.1|6539.3|6536.5|6540.9|6538.1|6538.9|6536.1|14
1619458670000|2021-04-26 17:37:50|6539.8|6537|6538.9|6536.1|6539.9|6537.1|6538.9|6536.1|16
1619458680000|2021-04-26 17:38:00|6538.8|6536|6539.3|6536.5|6539.8|6537|6538.8|6536|1
1619458690000|2021-04-26 17:38:10|6539.4|6536.6|6540.8|6538|6540.9|6538.1|6539.4|6536.6|25
1619458700000|2021-04-26 17:38:20|6539.8|6537|6539.9|6537.1|6539.9|6537.1|6539.8|6537|4
1619458710000|2021-04-26 17:38:30|6540.4|6537.6|6540.8|6538|6540.9|6538.1|6540.4|6537.6|3
1619458720000|2021-04-26 17:38:40|6540.4|6537.6|6539.8|6537|6540.4|6537.6|6539.8|6537|11
1619458730000|2021-04-26 17:38:50|6539.3|6536.5|6539.3|6536.5|6539.3|6536.5|6539.3|6536.5|1
1619458740000|2021-04-26 17:39:00|6538.9|6536.1|6538.8|6536|6538.9|6536.1|6538.8|6536|2
1619458750000|2021-04-26 17:39:10|6537.9|6535.1|6538.4|6535.6|6538.8|6536|6537.8|6535|10
1619458760000|2021-04-26 17:39:20|6538.9|6536.1|6538.9|6536.1|6538.9|6536.1|6538.9|6536.1|1
1619458770000|2021-04-26 17:39:30|6539.4|6536.6|6539.4|6536.6|6539.4|6536.6|6538.9|6536.1|10
1619458780000|2021-04-26 17:39:40|6539.3|6536.5|6538.3|6535.5|6539.3|6536.5|6538.3|6535.5|4
1619458790000|2021-04-26 17:39:50|6538.4|6535.6|6538.9|6536.1|6538.9|6536.1|6538.4|6535.6|4
1619458800000|2021-04-26 17:40:00|6538.8|6536|6537.9|6535.1|6538.8|6536|6537.8|6535|13
1619458810000|2021-04-26 17:40:10|6537.8|6535|6537.8|6535|6537.8|6535|6537.8|6535|2
1619458820000|2021-04-26 17:40:20|||||||||5
1619458830000|2021-04-26 17:40:30|6537.9|6535.1|6537.9|6535.1|6537.9|6535.1|6537.9|6535.1|0
1619458840000|2021-04-26 17:40:40|||||||||2
1619458860000|2021-04-26 17:41:00|6537.8|6535|6537.3|6534.5|6537.8|6535|6537.3|6534.5|1
1619458870000|2021-04-26 17:41:10|6538.9|6536.1|6538.9|6536.1|6539.9|6537.1|6538.9|6536.1|16
1619458880000|2021-04-26 17:41:20|6538.8|6536|6537.9|6535.1|6538.8|6536|6537.9|6535.1|5
1619458890000|2021-04-26 17:41:30|||||||||1
1619458900000|2021-04-26 17:41:40|6536.9|6534.1|6535.8|6533|6536.9|6534.1|6535.8|6533|19
1619458910000|2021-04-26 17:41:50|6535.9|6533.1|6535.9|6533.1|6536.8|6534|6535.9|6533.1|31
1619458920000|2021-04-26 17:42:00|6536.3|6533.5|6536.9|6534.1|6536.9|6534.1|6536.3|6533.5|9
1619458930000|2021-04-26 17:42:10|6537.9|6535.1|6537.9|6535.1|6537.9|6535.1|6537.9|6535.1|12
1619458940000|2021-04-26 17:42:20|6538.8|6536|6538.9|6536.1|6538.9|6536.1|6538.8|6536|16
1619458950000|2021-04-26 17:42:30|6539.3|6536.5|6538.8|6536|6539.3|6536.5|6538.8|6536|11
1619458960000|2021-04-26 17:42:40|6538.9|6536.1|6538.9|6536.1|6538.9|6536.1|6538.9|6536.1|2
1619458970000|2021-04-26 17:42:50|||||||||8
1619458980000|2021-04-26 17:43:00|6539.4|6536.6|6539.3|6536.5|6539.4|6536.6|6539.3|6536.5|4
1619458990000|2021-04-26 17:43:10|6539.9|6537.1|6539.8|6537|6539.9|6537.1|6539.3|6536.5|9
1619459010000|2021-04-26 17:43:30|6538.9|6536.1|6538.9|6536.1|6538.9|6536.1|6538.9|6536.1|0
1619459020000|2021-04-26 17:43:40|6539.3|6536.5|6536.9|6534.1|6539.8|6537|6536.9|6534.1|39
1619459030000|2021-04-26 17:43:50|6537.8|6535|6535.9|6533.1|6538.3|6535.5|6535.9|6533.1|16
1619459040000|2021-04-26 17:44:00|6536.3|6533.5|6536.3|6533.5|6536.9|6534.1|6535.4|6532.6|60
1619459050000|2021-04-26 17:44:10|6536.8|6534|6537.3|6534.5|6537.3|6534.5|6536.8|6534|6
1619459060000|2021-04-26 17:44:20|6537.8|6535|6537.8|6535|6537.8|6535|6537.8|6535|9
1619459070000|2021-04-26 17:44:30|6537.3|6534.5|6537.3|6534.5|6537.3|6534.5|6537.3|6534.5|8
1619459080000|2021-04-26 17:44:40|6537.8|6535|6538.3|6535.5|6538.3|6535.5|6537.3|6534.5|4
1619459090000|2021-04-26 17:44:50|6537.8|6535|6537.9|6535.1|6537.9|6535.1|6537.3|6534.5|31
1619459100000|2021-04-26 17:45:00|6538.3|6535.5|6537.9|6535.1|6538.3|6535.5|6536.9|6534.1|10
1619459110000|2021-04-26 17:45:10|6538.3|6535.5|6538.3|6535.5|6539.8|6537|6538.3|6535.5|15
1619459120000|2021-04-26 17:45:20|6538.4|6535.6|6538.3|6535.5|6538.4|6535.6|6538.3|6535.5|8
1619459130000|2021-04-26 17:45:30|6537.9|6535.1|6537.9|6535.1|6537.9|6535.1|6537.9|6535.1|0
1619459140000|2021-04-26 17:45:40|6538.3|6535.5|6538.9|6536.1|6538.9|6536.1|6538.3|6535.5|6
1619459160000|2021-04-26 17:46:00|6538.8|6536|6539.8|6537|6539.8|6537|6538.8|6536|4
1619459170000|2021-04-26 17:46:10|6539.3|6536.5|6539.3|6536.5|6539.3|6536.5|6539.3|6536.5|6
1619459180000|2021-04-26 17:46:20|6538.8|6536|6538.8|6536|6538.9|6536.1|6538.3|6535.5|15
1619459190000|2021-04-26 17:46:30|6538.3|6535.5|6537.9|6535.1|6538.3|6535.5|6537.8|6535|12
1619459200000|2021-04-26 17:46:40|6537.8|6535|6537.8|6535|6537.8|6535|6537.8|6535|21
1619459210000|2021-04-26 17:46:50|6536.9|6534.1|6536.8|6534|6536.9|6534.1|6536.8|6534|6
1619459220000|2021-04-26 17:47:00|6536.9|6534.1|6536.8|6534|6536.9|6534.1|6536.8|6534|4
1619459230000|2021-04-26 17:47:10|6536.9|6534.1|6538.8|6536|6538.9|6536.1|6536.9|6534.1|28
1619459240000|2021-04-26 17:47:20|6538.3|6535.5|6537.8|6535|6538.3|6535.5|6537.4|6534.6|3
1619459250000|2021-04-26 17:47:30|6537.9|6535.1|6537.3|6534.5|6537.9|6535.1|6537.3|6534.5|5
1619459260000|2021-04-26 17:47:40|6536.8|6534|6536.4|6533.6|6536.8|6534|6536.3|6533.5|2
1619459270000|2021-04-26 17:47:50|6536.3|6533.5|6535.4|6532.6|6536.3|6533.5|6535.3|6532.5|4
1619459280000|2021-04-26 17:48:00|6535.3|6532.5|6535.3|6532.5|6535.3|6532.5|6535.3|6532.5|0
1619459290000|2021-04-26 17:48:10|6535.8|6533|6535.9|6533.1|6535.9|6533.1|6535.8|6533|6
1619459300000|2021-04-26 17:48:20|6536.8|6534|6536.8|6534|6536.8|6534|6536.3|6533.5|0
1619459310000|2021-04-26 17:48:30|6536.3|6533.5|6536.3|6533.5|6536.4|6533.6|6536.3|6533.5|0
1619459320000|2021-04-26 17:48:40|6535.9|6533.1|6535.8|6533|6535.9|6533.1|6535.8|6533|12
1619459330000|2021-04-26 17:48:50|||||||||3
1619459340000|2021-04-26 17:49:00|6534.9|6532.1|6533.8|6531|6534.9|6532.1|6532.8|6530|13
1619459350000|2021-04-26 17:49:10|6533.9|6531.1|6531.3|6528.5|6533.9|6531.1|6530.7|6527.9|226
1619459360000|2021-04-26 17:49:20|6531.2|6528.4|6531.8|6529|6531.8|6529|6531.2|6528.4|9
1619459370000|2021-04-26 17:49:30|6532.2|6529.4|6532.3|6529.5|6532.3|6529.5|6532.2|6529.4|2
1619459380000|2021-04-26 17:49:40|6532.7|6529.9|6532.3|6529.5|6532.7|6529.9|6531.8|6529|7
1619459390000|2021-04-26 17:49:50|6532.2|6529.4|6532.3|6529.5|6532.8|6530|6532.2|6529.4|8
1619459400000|2021-04-26 17:50:00|6532.2|6529.4|6532.3|6529.5|6532.3|6529.5|6532.2|6529.4|0
1619459410000|2021-04-26 17:50:10|6532.8|6530|6532.8|6530|6533.7|6530.9|6532.8|6530|6
1619459420000|2021-04-26 17:50:20|6533.8|6531|6533.8|6531|6533.8|6531|6533.8|6531|3
1619459430000|2021-04-26 17:50:30|6533.3|6530.5|6533.3|6530.5|6533.3|6530.5|6533.2|6530.4|9
1619459440000|2021-04-26 17:50:40|6532.8|6530|6533.8|6531|6533.8|6531|6532.8|6530|5
1619459460000|2021-04-26 17:51:00|6533.3|6530.5|6533.8|6531|6533.8|6531|6533.2|6530.4|13
1619459470000|2021-04-26 17:51:10|6533.7|6530.9|6532.8|6530|6533.7|6530.9|6532.7|6529.9|3
1619459480000|2021-04-26 17:51:20|6532.7|6529.9|6532.8|6530|6532.8|6530|6532.7|6529.9|2
1619459490000|2021-04-26 17:51:30|6532.7|6529.9|6532.8|6530|6532.8|6530|6532.2|6529.4|11
1619459500000|2021-04-26 17:51:40|6533.2|6530.4|6536.8|6534|6536.8|6534|6533.2|6530.4|26
1619459510000|2021-04-26 17:51:50|6536.7|6533.9|6535.8|6533|6536.7|6533.9|6535.8|6533|6
1619459520000|2021-04-26 17:52:00|6535.7|6532.9|6534.8|6532|6535.7|6532.9|6534.8|6532|18
1619459530000|2021-04-26 17:52:10|||||||||7
1619459540000|2021-04-26 17:52:20|6535.8|6533|6534.8|6532|6535.8|6533|6534.8|6532|64
1619459550000|2021-04-26 17:52:30|6535.8|6533|6534.8|6532|6535.8|6533|6534.3|6531.5|44
1619459560000|2021-04-26 17:52:40|||||||||2
1619459570000|2021-04-26 17:52:50|6533.8|6531|6535.7|6532.9|6535.8|6533|6533.8|6531|16
1619459580000|2021-04-26 17:53:00|6535.8|6533|6534.3|6531.5|6535.8|6533|6533.8|6531|12
1619459590000|2021-04-26 17:53:10|6534.7|6531.9|6534.8|6532|6534.8|6532|6534.3|6531.5|6
1619459600000|2021-04-26 17:53:20|6533.8|6531|6534.7|6531.9|6534.8|6532|6533.8|6531|2
1619459610000|2021-04-26 17:53:30|6534.3|6531.5|6532.8|6530|6534.3|6531.5|6532.8|6530|6
1619459620000|2021-04-26 17:53:40|6533.3|6530.5|6533.2|6530.4|6533.3|6530.5|6533.2|6530.4|3
1619459630000|2021-04-26 17:53:50|6532.8|6530|6532.8|6530|6532.8|6530|6532.8|6530|5
1619459640000|2021-04-26 17:54:00|6532.7|6529.9|6531.7|6528.9|6532.7|6529.9|6530.8|6528|12
1619459650000|2021-04-26 17:54:10|6531.2|6528.4|6531.7|6528.9|6531.8|6529|6530.8|6528|8
1619459660000|2021-04-26 17:54:20|6531.8|6529|6530.8|6528|6531.8|6529|6530.8|6528|64
1619459670000|2021-04-26 17:54:30|6531.3|6528.5|6531.3|6528.5|6531.3|6528.5|6531.3|6528.5|2
1619459680000|2021-04-26 17:54:40|6531.2|6528.4|6530.8|6528|6531.3|6528.5|6529.8|6527|16
1619459700000|2021-04-26 17:55:00|6529.8|6527|6527.2|6524.4|6531.2|6528.4|6526.8|6524|111
1619459710000|2021-04-26 17:55:10|6527.7|6524.9|6525.8|6523|6527.8|6525|6524.8|6522|49
1619459720000|2021-04-26 17:55:20|6526.8|6524|6525.8|6523|6527.3|6524.5|6525.8|6523|41
1619459730000|2021-04-26 17:55:30|||||||||6
1619459740000|2021-04-26 17:55:40|6524.8|6522|6524.8|6522|6524.8|6522|6524.3|6521.5|26
1619459750000|2021-04-26 17:55:50|6525.3|6522.5|6525.8|6523|6525.8|6523|6525.3|6522.5|5
1619459760000|2021-04-26 17:56:00|6525.3|6522.5|6525.8|6523|6525.8|6523|6524.8|6522|24
1619459770000|2021-04-26 17:56:10|6525.7|6522.9|6524.8|6522|6525.7|6522.9|6524.3|6521.5|10
1619459780000|2021-04-26 17:56:20|6524.3|6521.5|6524.3|6521.5|6524.8|6522|6523.8|6521|12
1619459790000|2021-04-26 17:56:30|6524.2|6521.4|6521.8|6519|6524.2|6521.4|6521.8|6519|59
1619459800000|2021-04-26 17:56:40|6521.2|6518.4|6521.8|6519|6521.8|6519|6519.8|6517|130
1619459810000|2021-04-26 17:56:50|6522.3|6519.5|6522.8|6520|6522.8|6520|6521.3|6518.5|97
1619459820000|2021-04-26 17:57:00|6523.2|6520.4|6525.3|6522.5|6526.8|6524|6523.2|6520.4|110
1619459830000|2021-04-26 17:57:10|6525.2|6522.4|6523.8|6521|6525.3|6522.5|6523.3|6520.5|43
1619459840000|2021-04-26 17:57:20|6524.8|6522|6525.3|6522.5|6525.8|6523|6524.8|6522|17
1619459850000|2021-04-26 17:57:30|6525.2|6522.4|6525.8|6523|6525.8|6523|6524.8|6522|12
1619459860000|2021-04-26 17:57:40|6526.3|6523.5|6526.2|6523.4|6526.3|6523.5|6525.8|6523|14
1619459870000|2021-04-26 17:57:50|6525.8|6523|6526.2|6523.4|6526.3|6523.5|6525.8|6523|11
1619459880000|2021-04-26 17:58:00|6525.8|6523|6525.8|6523|6526.3|6523.5|6525.8|6523|6
1619459890000|2021-04-26 17:58:10|6525.3|6522.5|6525.8|6523|6525.8|6523|6525.2|6522.4|22
1619459900000|2021-04-26 17:58:20|6526.8|6524|6527.2|6524.4|6528.3|6525.5|6526.8|6524|35
1619459910000|2021-04-26 17:58:30|6527.3|6524.5|6527.8|6525|6527.8|6525|6526.8|6524|85
1619459920000|2021-04-26 17:58:40|6528.2|6525.4|6527.8|6525|6528.2|6525.4|6527.8|6525|5
1619459930000|2021-04-26 17:58:50|6528.2|6525.4|6528.2|6525.4|6528.3|6525.5|6527.8|6525|11
1619459940000|2021-04-26 17:59:00|6527.3|6524.5|6528.8|6526|6528.8|6526|6527.3|6524.5|5
1619459950000|2021-04-26 17:59:10|6528.2|6525.4|6526.8|6524|6528.2|6525.4|6526.2|6523.4|29
1619459960000|2021-04-26 17:59:20|6526.2|6523.4|6526.3|6523.5|6526.3|6523.5|6526.2|6523.4|5
1619459970000|2021-04-26 17:59:30|6526.8|6524|6526.3|6523.5|6526.8|6524|6526.3|6523.5|1
1619459980000|2021-04-26 17:59:40|||||||||9
1619459990000|2021-04-26 17:59:50|6526.8|6524|6526.3|6523.5|6527.8|6525|6526.3|6523.5|41
1619460000000|2021-04-26 18:00:00|6526.2|6523.4|6525.8|6523|6526.7|6523.9|6525.7|6522.9|23
1619460010000|2021-04-26 18:00:10|6526.3|6523.5|6526.8|6524|6526.8|6524|6525.8|6523|10
1619460020000|2021-04-26 18:00:20|6527.8|6525|6527.8|6525|6527.8|6525|6526.3|6523.5|26
1619460030000|2021-04-26 18:00:30|6527.3|6524.5|6527.8|6525|6527.8|6525|6527.2|6524.4|33
1619460040000|2021-04-26 18:00:40|6528.7|6525.9|6526.8|6524|6528.7|6525.9|6526.8|6524|14
1619460050000|2021-04-26 18:00:50|6527.3|6524.5|6527.8|6525|6528.2|6525.4|6527.3|6524.5|2
1619460060000|2021-04-26 18:01:00|6528.2|6525.4|6528.8|6526|6528.8|6526|6527.3|6524.5|3
1619460070000|2021-04-26 18:01:10|6529.2|6526.4|6529.2|6526.4|6529.2|6526.4|6528.7|6525.9|10
1619460080000|2021-04-26 18:01:20|6528.3|6525.5|6528.2|6525.4|6528.3|6525.5|6527.8|6525|19
1619460090000|2021-04-26 18:01:30|6528.7|6525.9|6528.8|6526|6529.3|6526.5|6528.7|6525.9|12
1619460100000|2021-04-26 18:01:40|6528.7|6525.9|6527.8|6525|6528.8|6526|6527.8|6525|11
1619460110000|2021-04-26 18:01:50|6528.7|6525.9|6528.8|6526|6528.8|6526|6528.2|6525.4|4
1619460120000|2021-04-26 18:02:00|6528.7|6525.9|6529.8|6527|6530.8|6528|6528.7|6525.9|9
1619460130000|2021-04-26 18:02:10|6529.7|6526.9|6529.7|6526.9|6529.7|6526.9|6529.7|6526.9|2
1619460140000|2021-04-26 18:02:20|6529.8|6527|6529.8|6527|6529.8|6527|6529.7|6526.9|0
1619460150000|2021-04-26 18:02:30|6530.2|6527.4|6532.2|6529.4|6532.8|6530|6530.2|6527.4|43
1619460160000|2021-04-26 18:02:40|6532.3|6529.5|6533.7|6530.9|6533.8|6531|6532.2|6529.4|10
1619460170000|2021-04-26 18:02:50|6532.8|6530|6532.7|6529.9|6532.8|6530|6531.8|6529|10
1619460180000|2021-04-26 18:03:00|6532.8|6530|6534.2|6531.4|6534.7|6531.9|6532.8|6530|24
1619460190000|2021-04-26 18:03:10|6533.7|6530.9|6532.3|6529.5|6533.7|6530.9|6532.3|6529.5|25
1619460200000|2021-04-26 18:03:20|6532.8|6530|6532.3|6529.5|6532.8|6530|6531.8|6529|19
1619460210000|2021-04-26 18:03:30|6532.2|6529.4|6531.8|6529|6532.2|6529.4|6530.8|6528|4
1619460220000|2021-04-26 18:03:40|6532.2|6529.4|6532.2|6529.4|6532.8|6530|6532.2|6529.4|3
1619460230000|2021-04-26 18:03:50|6531.8|6529|6533.3|6530.5|6533.3|6530.5|6531.8|6529|19
1619460240000|2021-04-26 18:04:00|6533.8|6531|6533.2|6530.4|6533.8|6531|6532.7|6529.9|50
1619460250000|2021-04-26 18:04:10|6532.8|6530|6532.8|6530|6532.8|6530|6532.8|6530|0
1619460260000|2021-04-26 18:04:20|6533.3|6530.5|6534.2|6531.4|6534.3|6531.5|6533.3|6530.5|9
1619460270000|2021-04-26 18:04:30|6533.8|6531|6535.2|6532.4|6535.3|6532.5|6533.8|6531|16
1619460280000|2021-04-26 18:04:40|6534.8|6532|6534.8|6532|6534.8|6532|6534.7|6531.9|27
1619460290000|2021-04-26 18:04:50|6535.7|6532.9|6536.2|6533.4|6536.8|6534|6535.7|6532.9|9
1619460300000|2021-04-26 18:05:00|6535.8|6533|6534.8|6532|6535.8|6533|6534.8|6532|19
1619460310000|2021-04-26 18:05:10|6535.2|6532.4|6533.8|6531|6535.2|6532.4|6532.8|6530|52
1619460320000|2021-04-26 18:05:20|6533.7|6530.9|6534.3|6531.5|6534.3|6531.5|6533.7|6530.9|17
1619460330000|2021-04-26 18:05:30|6534.8|6532|6534.8|6532|6535.8|6533|6534.7|6531.9|119
1619460340000|2021-04-26 18:05:40|6534.7|6531.9|6532.8|6530|6534.7|6531.9|6531.8|6529|72
1619460350000|2021-04-26 18:05:50|6533.2|6530.4|6533.7|6530.9|6533.8|6531|6533.2|6530.4|2
1619460360000|2021-04-26 18:06:00|6533.3|6530.5|6532.8|6530|6533.7|6530.9|6532.8|6530|6
1619460370000|2021-04-26 18:06:10|6532.7|6529.9|6531.2|6528.4|6532.8|6530|6531.2|6528.4|37
1619460380000|2021-04-26 18:06:20|6530.8|6528|6530.8|6528|6531.7|6528.9|6530.7|6527.9|31
1619460390000|2021-04-26 18:06:30|6531.2|6528.4|6531.8|6529|6531.8|6529|6531.2|6528.4|1
1619460400000|2021-04-26 18:06:40|6531.7|6528.9|6530.8|6528|6531.7|6528.9|6530.3|6527.5|8
1619460410000|2021-04-26 18:06:50|6529.8|6527|6529.8|6527|6531.7|6528.9|6528.3|6525.5|51
1619460420000|2021-04-26 18:07:00|6529.7|6526.9|6528.8|6526|6529.8|6527|6526.8|6524|39
1619460430000|2021-04-26 18:07:10|6528.3|6525.5|6529.7|6526.9|6529.8|6527|6528.3|6525.5|26
1619460440000|2021-04-26 18:07:20|6529.3|6526.5|6531.7|6528.9|6531.8|6529|6529.3|6526.5|86
1619460450000|2021-04-26 18:07:30|6531.3|6528.5|6531.8|6529|6531.8|6529|6530.8|6528|4
1619460460000|2021-04-26 18:07:40|6531.3|6528.5|6531.8|6529|6531.8|6529|6531.3|6528.5|4
1619460470000|2021-04-26 18:07:50|6531.7|6528.9|6530.8|6528|6531.7|6528.9|6530.8|6528|6
1619460480000|2021-04-26 18:08:00|6531.3|6528.5|6532.2|6529.4|6532.8|6530|6531.2|6528.4|30
1619460490000|2021-04-26 18:08:10|6532.3|6529.5|6532.3|6529.5|6532.8|6530|6532.3|6529.5|1
1619460500000|2021-04-26 18:08:20|6531.7|6528.9|6531.2|6528.4|6532.2|6529.4|6531.2|6528.4|70
1619460510000|2021-04-26 18:08:30|6530.8|6528|6531.8|6529|6531.8|6529|6530.8|6528|21
1619460520000|2021-04-26 18:08:40|6531.7|6528.9|6530.7|6527.9|6531.8|6529|6530.7|6527.9|10
1619460530000|2021-04-26 18:08:50|6531.2|6528.4|6531.2|6528.4|6531.2|6528.4|6531.2|6528.4|20
1619460540000|2021-04-26 18:09:00|6531.7|6528.9|6531.2|6528.4|6531.7|6528.9|6530.7|6527.9|7
1619460550000|2021-04-26 18:09:10|6530.7|6527.9|6530.7|6527.9|6530.7|6527.9|6530.7|6527.9|30
1619460560000|2021-04-26 18:09:20|6529.7|6526.9|6530.7|6527.9|6530.7|6527.9|6529.7|6526.9|34
1619460570000|2021-04-26 18:09:30|6530.2|6527.4|6529.7|6526.9|6530.7|6527.9|6529.7|6526.9|18
1619460580000|2021-04-26 18:09:40|6528.7|6525.9|6527.2|6524.4|6528.7|6525.9|6526.7|6523.9|42
1619460590000|2021-04-26 18:09:50|6527.7|6524.9|6527.7|6524.9|6527.7|6524.9|6527.2|6524.4|5
1619460600000|2021-04-26 18:10:00|6528.2|6525.4|6527.2|6524.4|6528.2|6525.4|6526.7|6523.9|34
1619460610000|2021-04-26 18:10:10|6526.8|6524|6526.2|6523.4|6528.7|6525.9|6526.2|6523.4|884
1619460620000|2021-04-26 18:10:20|6526.7|6523.9|6526.7|6523.9|6527.6|6524.8|6526.7|6523.9|253
1619460630000|2021-04-26 18:10:30|||||||||3
1619460640000|2021-04-26 18:10:40|6526.2|6523.4|6526.2|6523.4|6526.2|6523.4|6526.2|6523.4|6
1619460650000|2021-04-26 18:10:50|6526.7|6523.9|6526.7|6523.9|6526.7|6523.9|6525.7|6522.9|16
1619460660000|2021-04-26 18:11:00|6527.2|6524.4|6528.2|6525.4|6528.2|6525.4|6527.2|6524.4|28
1619460670000|2021-04-26 18:11:10|6527.7|6524.9|6525.7|6522.9|6527.7|6524.9|6525.7|6522.9|30
1619460680000|2021-04-26 18:11:20|6525.6|6522.8|6526.1|6523.3|6526.7|6523.9|6524.7|6521.9|18
1619460690000|2021-04-26 18:11:30|6525.7|6522.9|6525.7|6522.9|6527.7|6524.9|6525.7|6522.9|63
1619460700000|2021-04-26 18:11:40|6524.7|6521.9|6524.7|6521.9|6524.7|6521.9|6523.7|6520.9|19
1619460710000|2021-04-26 18:11:50|6524.2|6521.4|6523.2|6520.4|6524.7|6521.9|6522.7|6519.9|37
1619460720000|2021-04-26 18:12:00|6524.1|6521.3|6523.2|6520.4|6524.1|6521.3|6522.6|6519.8|17
1619460730000|2021-04-26 18:12:10|6523.7|6520.9|6525.7|6522.9|6525.7|6522.9|6523.7|6520.9|10
1619460740000|2021-04-26 18:12:20|6525.6|6522.8|6524.2|6521.4|6525.7|6522.9|6523.7|6520.9|8
1619460750000|2021-04-26 18:12:30|6525.2|6522.4|6524.7|6521.9|6525.7|6522.9|6524.2|6521.4|15
1619460760000|2021-04-26 18:12:40|6524.6|6521.8|6525.7|6522.9|6525.7|6522.9|6524.6|6521.8|16
1619460770000|2021-04-26 18:12:50|6525.6|6522.8|6526.6|6523.8|6527.6|6524.8|6525.2|6522.4|54
1619460780000|2021-04-26 18:13:00|6526.2|6523.4|6524.2|6521.4|6526.7|6523.9|6524.2|6521.4|21
1619460790000|2021-04-26 18:13:10|6524.7|6521.9|6525.2|6522.4|6525.2|6522.4|6523.7|6520.9|47
1619460800000|2021-04-26 18:13:20|6524.7|6521.9|6524.2|6521.4|6524.7|6521.9|6524.2|6521.4|2
1619460810000|2021-04-26 18:13:30|6525.2|6522.4|6524.6|6521.8|6525.2|6522.4|6524.2|6521.4|13
1619460820000|2021-04-26 18:13:40|6524.7|6521.9|6525.2|6522.4|6525.7|6522.9|6524.7|6521.9|7
1619460830000|2021-04-26 18:13:50|6525.7|6522.9|6525.7|6522.9|6525.7|6522.9|6525.2|6522.4|5
1619460840000|2021-04-26 18:14:00|6524.7|6521.9|6523.6|6520.8|6524.7|6521.9|6521.7|6518.9|70
1619460850000|2021-04-26 18:14:10|6522.7|6519.9|6522.6|6519.8|6523.7|6520.9|6522.6|6519.8|68
1619460860000|2021-04-26 18:14:20|6522.2|6519.4|6522.7|6519.9|6522.7|6519.9|6521.7|6518.9|36
1619460870000|2021-04-26 18:14:30|6523.2|6520.4|6523.7|6520.9|6523.7|6520.9|6523.2|6520.4|33
1619460880000|2021-04-26 18:14:40|6523.2|6520.4|6525.2|6522.4|6526.2|6523.4|6523.2|6520.4|202
1619460890000|2021-04-26 18:14:50|6525.6|6522.8|6527.7|6524.9|6528.7|6525.9|6524.7|6521.9|125
1619460900000|2021-04-26 18:15:00|6528.7|6525.9|6530.2|6527.4|6531.1|6528.3|6527.7|6524.9|143
1619460910000|2021-04-26 18:15:10|6530.1|6527.3|6529.6|6526.8|6530.1|6527.3|6529.1|6526.3|36
1619460920000|2021-04-26 18:15:20|6529.2|6526.4|6527.2|6524.4|6529.7|6526.9|6527.2|6524.4|28
1619460930000|2021-04-26 18:15:30|6527.7|6524.9|6527.1|6524.3|6527.7|6524.9|6527.1|6524.3|8
1619460940000|2021-04-26 18:15:40|6526.2|6523.4|6527.2|6524.4|6528.1|6525.3|6526.2|6523.4|117
1619460950000|2021-04-26 18:15:50|6527.7|6524.9|6526.7|6523.9|6527.7|6524.9|6526.2|6523.4|25
1619460960000|2021-04-26 18:16:00|6526.6|6523.8|6526.6|6523.8|6526.7|6523.9|6526.6|6523.8|27
1619460970000|2021-04-26 18:16:10|6525.7|6522.9|6525.1|6522.3|6525.7|6522.9|6525.1|6522.3|76
1619460980000|2021-04-26 18:16:20|6524.6|6521.8|6525.7|6522.9|6525.7|6522.9|6524.6|6521.8|1
1619460990000|2021-04-26 18:16:30|6526.1|6523.3|6524.1|6521.3|6526.6|6523.8|6524.1|6521.3|29
1619461000000|2021-04-26 18:16:40|6524.7|6521.9|6524.6|6521.8|6524.7|6521.9|6524.6|6521.8|4
1619461010000|2021-04-26 18:16:50|6523.7|6520.9|6523.1|6520.3|6523.7|6520.9|6523.1|6520.3|27
1619461020000|2021-04-26 18:17:00|6523.2|6520.4|6524.6|6521.8|6524.7|6521.9|6523.2|6520.4|11
1619461030000|2021-04-26 18:17:10|6524.7|6521.9|6524.6|6521.8|6525.6|6522.8|6524.2|6521.4|49
1619461040000|2021-04-26 18:17:20|6524.7|6521.9|6524.6|6521.8|6525.1|6522.3|6524.6|6521.8|16
1619461050000|2021-04-26 18:17:30|6524.1|6521.3|6524.2|6521.4|6524.7|6521.9|6523.6|6520.8|12
1619461060000|2021-04-26 18:17:40|6524.1|6521.3|6522.1|6519.3|6524.1|6521.3|6521.6|6518.8|39
1619461070000|2021-04-26 18:17:50|6521.6|6518.8|6522.7|6519.9|6522.7|6519.9|6521.6|6518.8|42
1619461080000|2021-04-26 18:18:00|6522.6|6519.8|6523.7|6520.9|6523.7|6520.9|6522.6|6519.8|21
1619461090000|2021-04-26 18:18:10|6522.1|6519.3|6522.6|6519.8|6522.7|6519.9|6522.1|6519.3|17
1619461100000|2021-04-26 18:18:20|6521.7|6518.9|6521.6|6518.8|6522.1|6519.3|6521.6|6518.8|12
1619461110000|2021-04-26 18:18:30|6521.1|6518.3|6521.7|6518.9|6521.7|6518.9|6520.7|6517.9|10
1619461120000|2021-04-26 18:18:40|6522.2|6519.4|6523.2|6520.4|6523.2|6520.4|6522.2|6519.4|16
1619461130000|2021-04-26 18:18:50|6523.6|6520.8|6523.7|6520.9|6524.7|6521.9|6523.6|6520.8|12
1619461140000|2021-04-26 18:19:00|6524.7|6521.9|6521.1|6518.3|6524.7|6521.9|6521.1|6518.3|44
1619461150000|2021-04-26 18:19:10|6521.6|6518.8|6521.6|6518.8|6521.7|6518.9|6521.6|6518.8|39
1619461160000|2021-04-26 18:19:20|||||||||34
1619461170000|2021-04-26 18:19:30|6520.7|6517.9|6520.7|6517.9|6521.1|6518.3|6520.6|6517.8|87
1619461180000|2021-04-26 18:19:40|6520.6|6517.8|6521.6|6518.8|6521.6|6518.8|6520.6|6517.8|9
1619461190000|2021-04-26 18:19:50|6521.1|6518.3|6523.7|6520.9|6524.1|6521.3|6521.1|6518.3|51
1619461200000|2021-04-26 18:20:00|6524.1|6521.3|6523.1|6520.3|6524.1|6521.3|6522.6|6519.8|68
1619461210000|2021-04-26 18:20:10|6523.6|6520.8|6523.7|6520.9|6524.1|6521.3|6522.6|6519.8|51
1619461220000|2021-04-26 18:20:20|6524.1|6521.3|6523.6|6520.8|6524.1|6521.3|6523.1|6520.3|12
1619461230000|2021-04-26 18:20:30|6523.7|6520.9|6524.6|6521.8|6524.7|6521.9|6523.7|6520.9|9
1619461240000|2021-04-26 18:20:40|6524.7|6521.9|6524.7|6521.9|6524.7|6521.9|6524.1|6521.3|39
1619461250000|2021-04-26 18:20:50|6525.1|6522.3|6525.7|6522.9|6525.7|6522.9|6524.7|6521.9|5
1619461260000|2021-04-26 18:21:00|6525.6|6522.8|6525.6|6522.8|6525.6|6522.8|6525.6|6522.8|10
1619461270000|2021-04-26 18:21:10|6525.1|6522.3|6524.1|6521.3|6525.1|6522.3|6524.1|6521.3|14
1619461280000|2021-04-26 18:21:20|6524.2|6521.4|6524.2|6521.4|6524.7|6521.9|6524.1|6521.3|3
1619461290000|2021-04-26 18:21:30|6524.1|6521.3|6524.7|6521.9|6524.7|6521.9|6524.1|6521.3|11
1619461300000|2021-04-26 18:21:40|6524.6|6521.8|6523.6|6520.8|6524.6|6521.8|6523.6|6520.8|1
1619461310000|2021-04-26 18:21:50|6523.7|6520.9|6520.6|6517.8|6523.7|6520.9|6520.1|6517.3|67
1619461320000|2021-04-26 18:22:00|6520.1|6517.3|6521.1|6518.3|6521.7|6518.9|6519.6|6516.8|252
1619461330000|2021-04-26 18:22:10|6521.7|6518.9|6520.7|6517.9|6521.7|6518.9|6520.1|6517.3|15
1619461340000|2021-04-26 18:22:20|6521.6|6518.8|6521.1|6518.3|6522.7|6519.9|6521.1|6518.3|97
1619461350000|2021-04-26 18:22:30|6520.7|6517.9|6521.6|6518.8|6522.1|6519.3|6520.7|6517.9|13
1619461360000|2021-04-26 18:22:40|6521.7|6518.9|6520.6|6517.8|6521.7|6518.9|6519.6|6516.8|26
1619461370000|2021-04-26 18:22:50|6520.7|6517.9|6520.1|6517.3|6520.7|6517.9|6519.7|6516.9|29
1619461380000|2021-04-26 18:23:00|6519.6|6516.8|6520.1|6517.3|6520.1|6517.3|6519.6|6516.8|23
1619461390000|2021-04-26 18:23:10|6520.6|6517.8|6520.7|6517.9|6520.7|6517.9|6519.7|6516.9|60
1619461400000|2021-04-26 18:23:20|6520.6|6517.8|6519.6|6516.8|6520.6|6517.8|6519.6|6516.8|23
1619461410000|2021-04-26 18:23:30|6519.7|6516.9|6518.6|6515.8|6520.6|6517.8|6518.6|6515.8|22
1619461420000|2021-04-26 18:23:40|||||||||4
1619461430000|2021-04-26 18:23:50|6518.7|6515.9|6517.6|6514.8|6518.7|6515.9|6517.6|6514.8|29
1619461440000|2021-04-26 18:24:00|6517.7|6514.9|6514.6|6511.8|6518.6|6515.8|6513.6|6510.8|153
1619461450000|2021-04-26 18:24:10|6513.7|6510.9|6512|6509.2|6515.1|6512.3|6512|6509.2|1082
1619461460000|2021-04-26 18:24:20|6511.5|6508.7|6514.1|6511.3|6514.1|6511.3|6511.5|6508.7|119
1619461470000|2021-04-26 18:24:30|6513.7|6510.9|6514.6|6511.8|6515.6|6512.8|6513.6|6510.8|170
1619461480000|2021-04-26 18:24:40|6515.1|6512.3|6515.6|6512.8|6516.6|6513.8|6515.1|6512.3|18
1619461490000|2021-04-26 18:24:50|6516|6513.2|6515.5|6512.7|6516.6|6513.8|6514.6|6511.8|170
1619461500000|2021-04-26 18:25:00|6515.1|6512.3|6515.5|6512.7|6516.6|6513.8|6515.1|6512.3|595
1619461510000|2021-04-26 18:25:10|6516|6513.2|6515|6512.2|6516.5|6513.7|6514.5|6511.7|269
1619461520000|2021-04-26 18:25:20|6514.5|6511.7|6512.5|6509.7|6514.5|6511.7|6512.5|6509.7|66
1619461530000|2021-04-26 18:25:30|6512|6509.2|6511.5|6508.7|6514|6511.2|6511.5|6508.7|270
1619461540000|2021-04-26 18:25:40|6512|6509.2|6510.5|6507.7|6512.5|6509.7|6509.5|6506.7|148
1619461550000|2021-04-26 18:25:50|6511.5|6508.7|6508.4|6505.6|6511.5|6508.7|6508.4|6505.6|364
1619461560000|2021-04-26 18:26:00|6507.5|6504.7|6502.5|6499.7|6507.5|6504.7|6502|6499.2|137
1619461570000|2021-04-26 18:26:10|6503|6500.2|6505|6502.2|6506.5|6503.7|6502.5|6499.7|71
1619461580000|2021-04-26 18:26:20|6505.5|6502.7|6503.5|6500.7|6505.5|6502.7|6501.5|6498.7|197
1619461590000|2021-04-26 18:26:30|6503|6500.2|6506|6503.2|6506|6503.2|6502.5|6499.7|111
1619461600000|2021-04-26 18:26:40|6505.9|6503.1|6507.5|6504.7|6508.5|6505.7|6503|6500.2|377
1619461610000|2021-04-26 18:26:50|6508|6505.2|6505|6502.2|6508|6505.2|6503.5|6500.7|50
1619461620000|2021-04-26 18:27:00|6505.4|6502.6|6504.5|6501.7|6505.5|6502.7|6503.5|6500.7|97
1619461630000|2021-04-26 18:27:10|6504|6501.2|6504|6501.2|6504|6501.2|6502.5|6499.7|117
1619461640000|2021-04-26 18:27:20|6504.5|6501.7|6500.5|6497.7|6504.5|6501.7|6500.5|6497.7|78
1619461650000|2021-04-26 18:27:30|6501|6498.2|6496|6493.2|6501|6498.2|6495|6492.2|253
1619461660000|2021-04-26 18:27:40|6496.5|6493.7|6505|6502.2|6505|6502.2|6496.5|6493.7|169
1619461670000|2021-04-26 18:27:50|6505.5|6502.7|6510|6507.2|6510|6507.2|6504|6501.2|228
1619461680000|2021-04-26 18:28:00|6511|6508.2|6506.4|6503.6|6514.5|6511.7|6506.4|6503.6|894
1619461690000|2021-04-26 18:28:10|6506.5|6503.7|6507.4|6504.6|6509.5|6506.7|6506.4|6503.6|355
1619461700000|2021-04-26 18:28:20|6508.4|6505.6|6507.4|6504.6|6508.4|6505.6|6504.4|6501.6|982
1619461710000|2021-04-26 18:28:30|6507|6504.2|6506.4|6503.6|6507.4|6504.6|6504.9|6502.1|500
1619461720000|2021-04-26 18:28:40|6505.9|6503.1|6503.9|6501.1|6505.9|6503.1|6503.5|6500.7|397
1619461730000|2021-04-26 18:28:50|6504.4|6501.6|6506.4|6503.6|6506.4|6503.6|6502.9|6500.1|383
1619461740000|2021-04-26 18:29:00|6507.4|6504.6|6507.9|6505.1|6510.4|6507.6|6506.4|6503.6|356
1619461750000|2021-04-26 18:29:10|6508|6505.2|6507.4|6504.6|6508.4|6505.6|6506.9|6504.1|839
1619461760000|2021-04-26 18:29:20|6508.4|6505.6|6511.9|6509.1|6512.4|6509.6|6507.4|6504.6|822
1619461770000|2021-04-26 18:29:30|6512.3|6509.5|6516.4|6513.6|6516.4|6513.6|6511.9|6509.1|241
1619461780000|2021-04-26 18:29:40|6515.4|6512.6|6515.4|6512.6|6516.4|6513.6|6514.4|6511.6|1609
1619461790000|2021-04-26 18:29:50|6514.8|6512|6515.4|6512.6|6515.8|6513|6513.4|6510.6|357
1619461800000|2021-04-26 18:30:00|6513.4|6510.6|6517.9|6515.1|6517.9|6515.1|6513.4|6510.6|955
1619461810000|2021-04-26 18:30:10|6518.3|6515.5|6520.8|6518|6521.4|6518.6|6518.3|6515.5|62
1619461820000|2021-04-26 18:30:20|6520.4|6517.6|6520.4|6517.6|6522.4|6519.6|6520.4|6517.6|62
1619461830000|2021-04-26 18:30:30|6521.4|6518.6|6522.3|6519.5|6523.3|6520.5|6520.8|6518|24
1619461840000|2021-04-26 18:30:40|6522.4|6519.6|6521.8|6519|6523.8|6521|6521.8|6519|322
1619461850000|2021-04-26 18:30:50|6521.4|6518.6|6519.9|6517.1|6521.4|6518.6|6519.9|6517.1|212
1619461860000|2021-04-26 18:31:00|6519.8|6517|6518.9|6516.1|6519.8|6517|6518.4|6515.6|48
1619461870000|2021-04-26 18:31:10|6518.4|6515.6|6517.9|6515.1|6519.4|6516.6|6517.8|6515|35
1619461880000|2021-04-26 18:31:20|6517.8|6515|6517.4|6514.6|6517.8|6515|6517.3|6514.5|16
1619461890000|2021-04-26 18:31:30|6517.8|6515|6516.8|6514|6517.8|6515|6516.8|6514|12
1619461900000|2021-04-26 18:31:40|6517.3|6514.5|6517.3|6514.5|6517.8|6515|6516.3|6513.5|445
1619461910000|2021-04-26 18:31:50|6517.8|6515|6518.4|6515.6|6518.8|6516|6517.8|6515|16
1619461920000|2021-04-26 18:32:00|6518.3|6515.5|6518.8|6516|6518.8|6516|6517.3|6514.5|12
1619461930000|2021-04-26 18:32:10|6517.8|6515|6518.3|6515.5|6518.3|6515.5|6517.8|6515|7
1619461940000|2021-04-26 18:32:20|6517.8|6515|6518.3|6515.5|6518.3|6515.5|6516.8|6514|22
1619461950000|2021-04-26 18:32:30|6517.8|6515|6517.8|6515|6517.8|6515|6517.8|6515|3
1619461960000|2021-04-26 18:32:40|6517.3|6514.5|6516.3|6513.5|6517.3|6514.5|6516.3|6513.5|17
1619461970000|2021-04-26 18:32:50|||||||||106
1619461980000|2021-04-26 18:33:00|6516.8|6514|6516.3|6513.5|6517.3|6514.5|6516.3|6513.5|16
1619462000000|2021-04-26 18:33:20|6516.2|6513.4|6514.8|6512|6516.2|6513.4|6513.3|6510.5|44
1619462010000|2021-04-26 18:33:30|6514.3|6511.5|6512.8|6510|6515.3|6512.5|6512.8|6510|158
1619462020000|2021-04-26 18:33:40|6513.3|6510.5|6513.8|6511|6513.8|6511|6513.3|6510.5|3
1619462030000|2021-04-26 18:33:50|6514.3|6511.5|6514.3|6511.5|6514.3|6511.5|6514.3|6511.5|27
1619462040000|2021-04-26 18:34:00|6514.8|6512|6515.3|6512.5|6515.3|6512.5|6514.8|6512|9
1619462050000|2021-04-26 18:34:10|||||||||97
1619462060000|2021-04-26 18:34:20|6515.2|6512.4|6513.3|6510.5|6515.2|6512.4|6513.3|6510.5|37
1619462070000|2021-04-26 18:34:30|6512.8|6510|6511.3|6508.5|6512.8|6510|6511.3|6508.5|8
1619462080000|2021-04-26 18:34:40|6511.8|6509|6512.3|6509.5|6512.3|6509.5|6511.8|6509|17
1619462090000|2021-04-26 18:34:50|6513.3|6510.5|6512.8|6510|6513.3|6510.5|6512.8|6510|215
1619462100000|2021-04-26 18:35:00|6512.3|6509.5|6511.3|6508.5|6512.3|6509.5|6511.3|6508.5|9
1619462110000|2021-04-26 18:35:10|6511.8|6509|6511.3|6508.5|6511.8|6509|6510.8|6508|118
1619462120000|2021-04-26 18:35:20|6510.3|6507.5|6509.8|6507|6510.3|6507.5|6509.3|6506.5|362
1619462130000|2021-04-26 18:35:30|6510.3|6507.5|6510.8|6508|6510.8|6508|6510.3|6507.5|3
1619462140000|2021-04-26 18:35:40|||||||||1
1619462150000|2021-04-26 18:35:50|6510.3|6507.5|6510.8|6508|6510.8|6508|6510.3|6507.5|533
1619462160000|2021-04-26 18:36:00|6510.3|6507.5|6510.3|6507.5|6510.3|6507.5|6510.3|6507.5|65
1619462170000|2021-04-26 18:36:10|6509.8|6507|6508.8|6506|6509.8|6507|6508.8|6506|193
1619462180000|2021-04-26 18:36:20|6508.7|6505.9|6508.7|6505.9|6509.2|6506.4|6508.7|6505.9|104
1619462190000|2021-04-26 18:36:30|6508.2|6505.4|6509.3|6506.5|6509.3|6506.5|6508.2|6505.4|159
1619462200000|2021-04-26 18:36:40|6509.2|6506.4|6508.3|6505.5|6509.3|6506.5|6508.3|6505.5|26
1619462210000|2021-04-26 18:36:50|6508.2|6505.4|6508.7|6505.9|6508.7|6505.9|6508.2|6505.4|1
1619462220000|2021-04-26 18:37:00|6508.2|6505.4|6508.8|6506|6508.8|6506|6507.7|6504.9|52
1619462230000|2021-04-26 18:37:10|6509.8|6507|6509.7|6506.9|6510.3|6507.5|6509.7|6506.9|67
1619462240000|2021-04-26 18:37:20|6510.2|6507.4|6510.7|6507.9|6510.7|6507.9|6510.2|6507.4|30
1619462250000|2021-04-26 18:37:30|6509.2|6506.4|6509.7|6506.9|6509.7|6506.9|6509.2|6506.4|2
1619462260000|2021-04-26 18:37:40|6509.2|6506.4|6508.7|6505.9|6509.2|6506.4|6508.7|6505.9|0
1619462270000|2021-04-26 18:37:50|6508.2|6505.4|6508.3|6505.5|6508.3|6505.5|6508.2|6505.4|15
1619462280000|2021-04-26 18:38:00|6508.2|6505.4|6508.7|6505.9|6509.2|6506.4|6508.2|6505.4|285
1619462290000|2021-04-26 18:38:10|6508.8|6506|6508.8|6506|6508.8|6506|6508.8|6506|3
1619462300000|2021-04-26 18:38:20|6509.2|6506.4|6509.2|6506.4|6509.2|6506.4|6509.2|6506.4|12
1619462310000|2021-04-26 18:38:30|6508.3|6505.5|6507.7|6504.9|6508.7|6505.9|6507.7|6504.9|25
1619462320000|2021-04-26 18:38:40|6508.2|6505.4|6508.7|6505.9|6508.8|6506|6508.2|6505.4|5
1619462330000|2021-04-26 18:38:50|6508.8|6506|6508.8|6506|6509.3|6506.5|6508.8|6506|2
1619462340000|2021-04-26 18:39:00|6508.7|6505.9|6509.2|6506.4|6509.2|6506.4|6508.7|6505.9|0
1619462350000|2021-04-26 18:39:10|6508.7|6505.9|6508.7|6505.9|6508.7|6505.9|6508.7|6505.9|2
1619462360000|2021-04-26 18:39:20|6507.8|6505|6507.3|6504.5|6508.3|6505.5|6507.3|6504.5|5
1619462370000|2021-04-26 18:39:30|6507.2|6504.4|6507.2|6504.4|6507.2|6504.4|6507.2|6504.4|51
1619462380000|2021-04-26 18:39:40|6508.3|6505.5|6508.2|6505.4|6509.2|6506.4|6508.2|6505.4|82
1619462390000|2021-04-26 18:39:50|6508.7|6505.9|6508.2|6505.4|6508.7|6505.9|6508.2|6505.4|26
1619462400000|2021-04-26 18:40:00|6507.7|6504.9|6507.7|6504.9|6508.2|6505.4|6507.7|6504.9|3
1619462410000|2021-04-26 18:40:10|6508.2|6505.4|6507.2|6504.4|6508.2|6505.4|6507.2|6504.4|2
1619462420000|2021-04-26 18:40:20|6507.3|6504.5|6507.8|6505|6507.8|6505|6507.2|6504.4|1
1619462430000|2021-04-26 18:40:30|6507.7|6504.9|6507.8|6505|6507.8|6505|6507.7|6504.9|0
1619462440000|2021-04-26 18:40:40|6508.3|6505.5|6509.2|6506.4|6509.3|6506.5|6508.3|6505.5|4
1619462450000|2021-04-26 18:40:50|6509.3|6506.5|6509.7|6506.9|6509.7|6506.9|6509.3|6506.5|1
1619462460000|2021-04-26 18:41:00|6509.8|6507|6509.2|6506.4|6510.2|6507.4|6508.8|6506|12
1619462470000|2021-04-26 18:41:10|6509.3|6506.5|6509.3|6506.5|6510.2|6507.4|6509.2|6506.4|2
1619462480000|2021-04-26 18:41:20|6509.7|6506.9|6509.7|6506.9|6509.7|6506.9|6509.7|6506.9|0
1619462490000|2021-04-26 18:41:30|6509.2|6506.4|6509.2|6506.4|6509.3|6506.5|6509.2|6506.4|0
1619462500000|2021-04-26 18:41:40|6510.2|6507.4|6510.2|6507.4|6510.2|6507.4|6510.2|6507.4|31
1619462510000|2021-04-26 18:41:50|6510.3|6507.5|6510.3|6507.5|6510.3|6507.5|6510.2|6507.4|6
1619462520000|2021-04-26 18:42:00|6510.2|6507.4|6509.2|6506.4|6510.2|6507.4|6508.8|6506|56
1619462530000|2021-04-26 18:42:10|6508.7|6505.9|6509.2|6506.4|6509.3|6506.5|6507.7|6504.9|12
1619462540000|2021-04-26 18:42:20|6509.7|6506.9|6509.7|6506.9|6509.7|6506.9|6509.7|6506.9|7
1619462550000|2021-04-26 18:42:30|6509.2|6506.4|6509.3|6506.5|6509.3|6506.5|6509.2|6506.4|1
1619462560000|2021-04-26 18:42:40|6509.2|6506.4|6511.3|6508.5|6511.3|6508.5|6508.3|6505.5|40
1619462570000|2021-04-26 18:42:50|6511.2|6508.4|6510.3|6507.5|6511.2|6508.4|6510.2|6507.4|26
1619462580000|2021-04-26 18:43:00|6509.2|6506.4|6509.2|6506.4|6509.2|6506.4|6509.2|6506.4|13
1619462590000|2021-04-26 18:43:10|6508.7|6505.9|6506.2|6503.4|6508.8|6506|6505.1|6502.3|1408
1619462600000|2021-04-26 18:43:20|6506.6|6503.8|6506.2|6503.4|6506.6|6503.8|6505.7|6502.9|1
1619462610000|2021-04-26 18:43:30|6506.7|6503.9|6507.1|6504.3|6507.1|6504.3|6506.6|6503.8|13
1619462620000|2021-04-26 18:43:40|6507.2|6504.4|6506.2|6503.4|6508.1|6505.3|6506.1|6503.3|4
1619462630000|2021-04-26 18:43:50|6506.1|6503.3|6507.1|6504.3|6507.6|6504.8|6506.1|6503.3|11
1619462640000|2021-04-26 18:44:00|6506.7|6503.9|6506.7|6503.9|6506.7|6503.9|6506.6|6503.8|7
1619462650000|2021-04-26 18:44:10|6507.1|6504.3|6507.2|6504.4|6507.2|6504.4|6507.1|6504.3|155
1619462660000|2021-04-26 18:44:20|6506.7|6503.9|6507.1|6504.3|6507.2|6504.4|6506.7|6503.9|8
1619462670000|2021-04-26 18:44:30|6507.2|6504.4|6508.1|6505.3|6508.1|6505.3|6507.1|6504.3|1
1619462680000|2021-04-26 18:44:40|6507.6|6504.8|6506.7|6503.9|6507.6|6504.8|6506.7|6503.9|4
1619462690000|2021-04-26 18:44:50|6506.6|6503.8|6506.6|6503.8|6506.6|6503.8|6506.6|6503.8|1
1619462700000|2021-04-26 18:45:00|6505.7|6502.9|6506.1|6503.3|6506.2|6503.4|6505.6|6502.8|0
1619462710000|2021-04-26 18:45:10|6505.6|6502.8|6507.6|6504.8|6507.6|6504.8|6505.6|6502.8|129
1619462730000|2021-04-26 18:45:30|6506.6|6503.8|6505.6|6502.8|6506.6|6503.8|6505.6|6502.8|57
1619462740000|2021-04-26 18:45:40|6505.1|6502.3|6505.1|6502.3|6505.1|6502.3|6505.1|6502.3|3
1619462750000|2021-04-26 18:45:50|6505.6|6502.8|6505.1|6502.3|6505.6|6502.8|6504.6|6501.8|1
1619462760000|2021-04-26 18:46:00|6504.6|6501.8|6504.6|6501.8|6505.6|6502.8|6504.6|6501.8|17
1619462770000|2021-04-26 18:46:10|6507.2|6504.4|6508.6|6505.8|6509.2|6506.4|6507.2|6504.4|703
1619462790000|2021-04-26 18:46:30|6508.2|6505.4|6507.6|6504.8|6508.2|6505.4|6507.6|6504.8|2
1619462800000|2021-04-26 18:46:40|6508.1|6505.3|6508.2|6505.4|6508.2|6505.4|6507.7|6504.9|17
1619462810000|2021-04-26 18:46:50|6508.1|6505.3|6508.6|6505.8|6508.6|6505.8|6507.7|6504.9|18
1619462820000|2021-04-26 18:47:00|6507.7|6504.9|6507.6|6504.8|6507.7|6504.9|6507.6|6504.8|0
1619462830000|2021-04-26 18:47:10|6507.2|6504.4|6507.7|6504.9|6507.7|6504.9|6507.2|6504.4|0
1619462840000|2021-04-26 18:47:20|6508.2|6505.4|6508.2|6505.4|6508.2|6505.4|6507.7|6504.9|1
1619462850000|2021-04-26 18:47:30|6508.7|6505.9|6508.7|6505.9|6508.7|6505.9|6508.6|6505.8|4
1619462860000|2021-04-26 18:47:40|6509.2|6506.4|6510.2|6507.4|6511.2|6508.4|6508.7|6505.9|10
1619462870000|2021-04-26 18:47:50|6509.2|6506.4|6509.6|6506.8|6509.7|6506.9|6509.2|6506.4|3
1619462880000|2021-04-26 18:48:00|6509.2|6506.4|6509.2|6506.4|6509.7|6506.9|6509.2|6506.4|30
1619462890000|2021-04-26 18:48:10|6508.7|6505.9|6508.7|6505.9|6508.7|6505.9|6508.7|6505.9|2
1619462900000|2021-04-26 18:48:20|6509.2|6506.4|6509.7|6506.9|6509.7|6506.9|6508.7|6505.9|5
1619462910000|2021-04-26 18:48:30|6509.2|6506.4|6511.1|6508.3|6511.1|6508.3|6509.2|6506.4|9
1619462920000|2021-04-26 18:48:40|6511.6|6508.8|6511.6|6508.8|6511.6|6508.8|6511.2|6508.4|42
1619462930000|2021-04-26 18:48:50|6511.1|6508.3|6510.6|6507.8|6511.2|6508.4|6510.6|6507.8|5
1619462950000|2021-04-26 18:49:10|6509.6|6506.8|6510.6|6507.8|6511.1|6508.3|6509.6|6506.8|1
1619462960000|2021-04-26 18:49:20|6511.1|6508.3|6509.6|6506.8|6511.1|6508.3|6509.6|6506.8|5
1619462970000|2021-04-26 18:49:30|6511.2|6508.4|6511.6|6508.8|6512.1|6509.3|6511.2|6508.4|16
1619462980000|2021-04-26 18:49:40|6512.1|6509.3|6512.1|6509.3|6512.1|6509.3|6511.7|6508.9|0
1619462990000|2021-04-26 18:49:50|||||||||1
1619463010000|2021-04-26 18:50:10|6512.2|6509.4|6513.6|6510.8|6513.6|6510.8|6512.2|6509.4|1
1619463020000|2021-04-26 18:50:20|||||||||7
1619463030000|2021-04-26 18:50:30|6513.1|6510.3|6513.6|6510.8|6513.6|6510.8|6512.6|6509.8|29
1619463040000|2021-04-26 18:50:40|6513.1|6510.3|6512.6|6509.8|6513.1|6510.3|6512.6|6509.8|1
1619463050000|2021-04-26 18:50:50|6511.6|6508.8|6511.6|6508.8|6511.6|6508.8|6511.6|6508.8|7
1619463060000|2021-04-26 18:51:00|6511.1|6508.3|6511.1|6508.3|6511.1|6508.3|6511.1|6508.3|0
1619463070000|2021-04-26 18:51:10|6511.2|6508.4|6511.6|6508.8|6511.6|6508.8|6511.2|6508.4|8
1619463080000|2021-04-26 18:51:20|6512.1|6509.3|6512.1|6509.3|6512.1|6509.3|6512.1|6509.3|0
1619463090000|2021-04-26 18:51:30|6511.6|6508.8|6511.6|6508.8|6511.6|6508.8|6511.6|6508.8|4
1619463100000|2021-04-26 18:51:40|6512.1|6509.3|6511.6|6508.8|6512.1|6509.3|6511.6|6508.8|10
1619463120000|2021-04-26 18:52:00|6511.1|6508.3|6511.6|6508.8|6512.1|6509.3|6511.1|6508.3|3
1619463140000|2021-04-26 18:52:20|||||||||2
1619463150000|2021-04-26 18:52:30|6511.1|6508.3|6511.1|6508.3|6511.1|6508.3|6510.6|6507.8|0
1619463160000|2021-04-26 18:52:40|6511.2|6508.4|6511.2|6508.4|6511.2|6508.4|6511.2|6508.4|1
1619463170000|2021-04-26 18:52:50|6511.1|6508.3|6511.6|6508.8|6511.6|6508.8|6511.1|6508.3|5
1619463190000|2021-04-26 18:53:10|6511.1|6508.3|6510.6|6507.8|6511.1|6508.3|6510.6|6507.8|2
1619463210000|2021-04-26 18:53:30|6510.1|6507.3|6510.1|6507.3|6510.1|6507.3|6509.6|6506.8|21
1619463220000|2021-04-26 18:53:40|6509.6|6506.8|6509.6|6506.8|6509.6|6506.8|6509.1|6506.3|21
1619463230000|2021-04-26 18:53:50|6509.2|6506.4|6509.2|6506.4|6509.2|6506.4|6509.2|6506.4|2
1619463240000|2021-04-26 18:54:00|||||||||3
1619463250000|2021-04-26 18:54:10|6509.6|6506.8|6509.6|6506.8|6509.6|6506.8|6509.6|6506.8|0
1619463260000|2021-04-26 18:54:20|||||||||1
1619463270000|2021-04-26 18:54:30|6510.1|6507.3|6509.6|6506.8|6510.1|6507.3|6509.6|6506.8|7
1619463290000|2021-04-26 18:54:50|6509.1|6506.3|6510.6|6507.8|6511.6|6508.8|6509.1|6506.3|40
1619463300000|2021-04-26 18:55:00|6511.1|6508.3|6510.6|6507.8|6511.1|6508.3|6510.6|6507.8|1
1619463310000|2021-04-26 18:55:10|6511.1|6508.3|6511.1|6508.3|6511.1|6508.3|6511.1|6508.3|2
1619463340000|2021-04-26 18:55:40|6511.2|6508.4|6511.2|6508.4|6511.2|6508.4|6511.2|6508.4|0
1619463350000|2021-04-26 18:55:50|6511.6|6508.8|6511.6|6508.8|6511.6|6508.8|6511.6|6508.8|0
1619463360000|2021-04-26 18:56:00|6512.1|6509.3|6513.6|6510.8|6513.6|6510.8|6512.1|6509.3|71
1619463370000|2021-04-26 18:56:10|6513.1|6510.3|6513.6|6510.8|6513.6|6510.8|6512.1|6509.3|5
1619463380000|2021-04-26 18:56:20|6513.1|6510.3|6513.1|6510.3|6513.1|6510.3|6513.1|6510.3|0
1619463400000|2021-04-26 18:56:40|||||||||1
1619463410000|2021-04-26 18:56:50|6512.2|6509.4|6511.6|6508.8|6512.2|6509.4|6511.6|6508.8|3
1619463420000|2021-04-26 18:57:00|6512.1|6509.3|6512.1|6509.3|6512.1|6509.3|6512.1|6509.3|4
1619463430000|2021-04-26 18:57:10|6512.2|6509.4|6513.6|6510.8|6514.2|6511.4|6512.2|6509.4|327
1619463440000|2021-04-26 18:57:20|6514.1|6511.3|6513.6|6510.8|6514.1|6511.3|6513.6|6510.8|0
1619463460000|2021-04-26 18:57:40|6513.2|6510.4|6513.2|6510.4|6513.2|6510.4|6513.2|6510.4|0
1619463470000|2021-04-26 18:57:50|6512.6|6509.8|6512.6|6509.8|6512.6|6509.8|6512.6|6509.8|2
1619463480000|2021-04-26 18:58:00|6513.1|6510.3|6512.6|6509.8|6513.1|6510.3|6512.6|6509.8|2
1619463500000|2021-04-26 18:58:20|||||||||2
1619463510000|2021-04-26 18:58:30|6512.2|6509.4|6511.6|6508.8|6512.2|6509.4|6511.6|6508.8|9
1619463520000|2021-04-26 18:58:40|6512.1|6509.3|6511.6|6508.8|6512.2|6509.4|6511.1|6508.3|3
1619463530000|2021-04-26 18:58:50|6511.7|6508.9|6511.7|6508.9|6511.7|6508.9|6511.6|6508.8|0
1619463540000|2021-04-26 18:59:00|6512.2|6509.4|6513.1|6510.3|6513.1|6510.3|6512.1|6509.3|1
1619463560000|2021-04-26 18:59:20|6513.2|6510.4|6513.1|6510.3|6514.1|6511.3|6513.1|6510.3|50
1619463570000|2021-04-26 18:59:30|6512.6|6509.8|6512.6|6509.8|6512.6|6509.8|6512.6|6509.8|2
1619463580000|2021-04-26 18:59:40|6512.1|6509.3|6512.2|6509.4|6512.2|6509.4|6512.1|6509.3|0
1619463590000|2021-04-26 18:59:50|6512.1|6509.3|6513.1|6510.3|6513.1|6510.3|6512.1|6509.3|1
1619463600000|2021-04-26 19:00:00|6513.2|6510.4|6513.1|6510.3|6514.1|6511.3|6513.1|6510.3|6
1619463610000|2021-04-26 19:00:10|6513.2|6510.4|6513.1|6510.3|6513.2|6510.4|6512.6|6509.8|2
1619463620000|2021-04-26 19:00:20|6513.2|6510.4|6514.1|6511.3|6514.1|6511.3|6513.1|6510.3|0
1619463630000|2021-04-26 19:00:30|6513.6|6510.8|6514.1|6511.3|6514.1|6511.3|6513.6|6510.8|2
1619463640000|2021-04-26 19:00:40|6514.2|6511.4|6514.2|6511.4|6514.2|6511.4|6514.2|6511.4|1
1619463660000|2021-04-26 19:01:00|6514.6|6511.8|6513.6|6510.8|6514.6|6511.8|6513.6|6510.8|2
1619463670000|2021-04-26 19:01:10|6513.1|6510.3|6513.1|6510.3|6513.1|6510.3|6513.1|6510.3|5
1619463690000|2021-04-26 19:01:30|6512.7|6509.9|6513.1|6510.3|6513.1|6510.3|6512.7|6509.9|0
1619463700000|2021-04-26 19:01:40|6513.2|6510.4|6513.2|6510.4|6513.2|6510.4|6513.2|6510.4|0
1619463710000|2021-04-26 19:01:50|6513.1|6510.3|6512.6|6509.8|6513.1|6510.3|6512.6|6509.8|0
1619463720000|2021-04-26 19:02:00|6512.1|6509.3|6512.2|6509.4|6512.2|6509.4|6512.1|6509.3|2
1619463730000|2021-04-26 19:02:10|6512.1|6509.3|6512.6|6509.8|6512.6|6509.8|6512.1|6509.3|1
1619463740000|2021-04-26 19:02:20|6512.1|6509.3|6512.6|6509.8|6512.6|6509.8|6512.1|6509.3|2
1619463750000|2021-04-26 19:02:30|6512.2|6509.4|6512.1|6509.3|6512.2|6509.4|6512.1|6509.3|7
1619463760000|2021-04-26 19:02:40|6512.2|6509.4|6512.2|6509.4|6512.2|6509.4|6512.2|6509.4|0
1619463770000|2021-04-26 19:02:50|6513.1|6510.3|6513.2|6510.4|6513.2|6510.4|6513.1|6510.3|4
1619463780000|2021-04-26 19:03:00|6513.6|6510.8|6513.2|6510.4|6513.6|6510.8|6513.1|6510.3|2
1619463790000|2021-04-26 19:03:10|6513.7|6510.9|6513.7|6510.9|6513.7|6510.9|6513.7|6510.9|0
1619463800000|2021-04-26 19:03:20|6513.6|6510.8|6513.6|6510.8|6514.1|6511.3|6513.6|6510.8|3
1619463810000|2021-04-26 19:03:30|6513.7|6510.9|6513.7|6510.9|6513.7|6510.9|6513.7|6510.9|0
1619463820000|2021-04-26 19:03:40|6514.2|6511.4|6514.2|6511.4|6514.6|6511.8|6514.2|6511.4|0
1619463860000|2021-04-26 19:04:20|6515.1|6512.3|6517.1|6514.3|6517.7|6514.9|6514.2|6511.4|16
1619463870000|2021-04-26 19:04:30|6516.7|6513.9|6516.7|6513.9|6516.7|6513.9|6516.7|6513.9|1
1619463880000|2021-04-26 19:04:40|6517.2|6514.4|6516.7|6513.9|6517.7|6514.9|6516.7|6513.9|6
1619463890000|2021-04-26 19:04:50|6517.1|6514.3|6516.7|6513.9|6517.1|6514.3|6516.7|6513.9|1
1619463900000|2021-04-26 19:05:00|6516.6|6513.8|6516.6|6513.8|6516.6|6513.8|6516.6|6513.8|0
1619463910000|2021-04-26 19:05:10|6516.7|6513.9|6516.6|6513.8|6516.7|6513.9|6516.6|6513.8|0
1619463920000|2021-04-26 19:05:20|6516.1|6513.3|6516.2|6513.4|6516.2|6513.4|6515.7|6512.9|6
1619463930000|2021-04-26 19:05:30|||||||||2
1619463940000|2021-04-26 19:05:40|6516.6|6513.8|6516.7|6513.9|6517.1|6514.3|6516.6|6513.8|2
1619463950000|2021-04-26 19:05:50|6516.6|6513.8|6516.6|6513.8|6516.7|6513.9|6515.6|6512.8|7
1619463960000|2021-04-26 19:06:00|6516.2|6513.4|6516.2|6513.4|6516.2|6513.4|6516.2|6513.4|1
1619463970000|2021-04-26 19:06:10|6516.6|6513.8|6516.7|6513.9|6516.7|6513.9|6516.6|6513.8|5
1619463980000|2021-04-26 19:06:20|6516.6|6513.8|6516.7|6513.9|6516.7|6513.9|6516.6|6513.8|2
1619463990000|2021-04-26 19:06:30|6517.2|6514.4|6517.1|6514.3|6517.2|6514.4|6517.1|6514.3|8
1619464000000|2021-04-26 19:06:40|6517.2|6514.4|6517.2|6514.4|6517.2|6514.4|6517.2|6514.4|0
1619464060000|2021-04-26 19:07:40|||||||||3
1619464070000|2021-04-26 19:07:50|||||||||1
1619464110000|2021-04-26 19:08:30|6518.2|6515.4|6518.2|6515.4|6518.2|6515.4|6517.2|6514.4|7
1619464130000|2021-04-26 19:08:50|||||||||1
1619464140000|2021-04-26 19:09:00|6518.1|6515.3|6518.1|6515.3|6518.1|6515.3|6518.1|6515.3|0
1619464150000|2021-04-26 19:09:10|6517.2|6514.4|6517.2|6514.4|6517.2|6514.4|6517.1|6514.3|3
1619464160000|2021-04-26 19:09:20|6517.1|6514.3|6517.2|6514.4|6517.2|6514.4|6517.1|6514.3|0
1619464170000|2021-04-26 19:09:30|6517.6|6514.8|6517.6|6514.8|6517.6|6514.8|6517.6|6514.8|0
1619464190000|2021-04-26 19:09:50|6518.1|6515.3|6517.6|6514.8|6518.2|6515.4|6517.6|6514.8|5
1619464200000|2021-04-26 19:10:00|6517.7|6514.9|6518.1|6515.3|6518.1|6515.3|6517.7|6514.9|1
1619464210000|2021-04-26 19:10:10|6517.7|6514.9|6517.6|6514.8|6517.7|6514.9|6517.6|6514.8|0
1619464220000|2021-04-26 19:10:20|6518.1|6515.3|6518.1|6515.3|6518.1|6515.3|6518.1|6515.3|1
1619464240000|2021-04-26 19:10:40|6517.6|6514.8|6517.6|6514.8|6517.6|6514.8|6517.6|6514.8|0
1619464250000|2021-04-26 19:10:50|||||||||4
1619464260000|2021-04-26 19:11:00|6517.2|6514.4|6517.1|6514.3|6517.2|6514.4|6517.1|6514.3|8
1619464270000|2021-04-26 19:11:10|6517.2|6514.4|6517.6|6514.8|6518.1|6515.3|6517.2|6514.4|5
1619464280000|2021-04-26 19:11:20|6517.7|6514.9|6517.7|6514.9|6517.7|6514.9|6517.7|6514.9|0
1619464290000|2021-04-26 19:11:30|6518.2|6515.4|6519.1|6516.3|6519.2|6516.4|6518.2|6515.4|3
1619464300000|2021-04-26 19:11:40|6519.2|6516.4|6519.7|6516.9|6519.7|6516.9|6519.1|6516.3|9
1619464310000|2021-04-26 19:11:50|6520.1|6517.3|6520.1|6517.3|6520.1|6517.3|6520.1|6517.3|1
1619464320000|2021-04-26 19:12:00|6519.1|6516.3|6519.1|6516.3|6519.1|6516.3|6519.1|6516.3|1
1619464330000|2021-04-26 19:12:10|6519.6|6516.8|6519.6|6516.8|6519.6|6516.8|6519.6|6516.8|0
1619464340000|2021-04-26 19:12:20|6518.6|6515.8|6518.6|6515.8|6518.6|6515.8|6518.6|6515.8|4
1619464400000|2021-04-26 19:13:20|||||||||2
1619464410000|2021-04-26 19:13:30|6519.1|6516.3|6518.6|6515.8|6519.1|6516.3|6518.6|6515.8|4
1619464440000|2021-04-26 19:14:00|6519.1|6516.3|6519.1|6516.3|6519.1|6516.3|6519.1|6516.3|1
1619464490000|2021-04-26 19:14:50|6518.1|6515.3|6517.7|6514.9|6518.1|6515.3|6517.6|6514.8|0
1619464500000|2021-04-26 19:15:00|6518.1|6515.3|6518.1|6515.3|6518.1|6515.3|6518.1|6515.3|1
1619464510000|2021-04-26 19:15:10|6517.6|6514.8|6517.1|6514.3|6517.6|6514.8|6517.1|6514.3|10
1619464520000|2021-04-26 19:15:20|6517.2|6514.4|6517.6|6514.8|6518.1|6515.3|6517.2|6514.4|16
1619464530000|2021-04-26 19:15:30|6517.1|6514.3|6517.1|6514.3|6517.1|6514.3|6517.1|6514.3|3
1619464540000|2021-04-26 19:15:40|||||||||2
1619464550000|2021-04-26 19:15:50|6516.1|6513.3|6516.1|6513.3|6516.1|6513.3|6516.1|6513.3|0
1619464560000|2021-04-26 19:16:00|6516.6|6513.8|6516.6|6513.8|6516.6|6513.8|6516.6|6513.8|0
1619464570000|2021-04-26 19:16:10|6517.1|6514.3|6517.1|6514.3|6517.1|6514.3|6517.1|6514.3|0
1619464590000|2021-04-26 19:16:30|6518.1|6515.3|6518.1|6515.3|6518.6|6515.8|6518.1|6515.3|26
1619464620000|2021-04-26 19:17:00|6517.6|6514.8|6517.7|6514.9|6519.1|6516.3|6517.6|6514.8|260
1619464630000|2021-04-26 19:17:10|6518.1|6515.3|6518.6|6515.8|6518.6|6515.8|6518.1|6515.3|7
1619464640000|2021-04-26 19:17:20|6518.1|6515.3|6518.1|6515.3|6518.1|6515.3|6518.1|6515.3|0
1619464660000|2021-04-26 19:17:40|6518.2|6515.4|6518.6|6515.8|6519.1|6516.3|6518.2|6515.4|1
1619464680000|2021-04-26 19:18:00|6518.1|6515.3|6517.7|6514.9|6518.6|6515.8|6517.7|6514.9|4
1619464690000|2021-04-26 19:18:10|6518.6|6515.8|6518.6|6515.8|6518.6|6515.8|6518.6|6515.8|2
1619464700000|2021-04-26 19:18:20|6518.2|6515.4|6518.6|6515.8|6518.6|6515.8|6518.2|6515.4|0
1619464710000|2021-04-26 19:18:30|6518.7|6515.9|6519.1|6516.3|6519.1|6516.3|6518.7|6515.9|0
1619464720000|2021-04-26 19:18:40|6518.6|6515.8|6519.1|6516.3|6519.1|6516.3|6518.6|6515.8|0
1619464750000|2021-04-26 19:19:10|6518.6|6515.8|6519.1|6516.3|6519.1|6516.3|6518.6|6515.8|0
1619464770000|2021-04-26 19:19:30|||||||||2
1619464780000|2021-04-26 19:19:40|6518.6|6515.8|6519.1|6516.3|6519.1|6516.3|6518.6|6515.8|0
1619464800000|2021-04-26 19:20:00|6518.6|6515.8|6518.6|6515.8|6518.6|6515.8|6518.6|6515.8|1
1619464810000|2021-04-26 19:20:10|6519.1|6516.3|6520.6|6517.8|6520.6|6517.8|6519.1|6516.3|2
1619464830000|2021-04-26 19:20:30|6520.1|6517.3|6520.1|6517.3|6520.1|6517.3|6520.1|6517.3|0
1619464840000|2021-04-26 19:20:40|||||||||2
1619464860000|2021-04-26 19:21:00|6520.6|6517.8|6521.1|6518.3|6521.1|6518.3|6520.6|6517.8|1
1619464870000|2021-04-26 19:21:10|6522.1|6519.3|6522.1|6519.3|6523.1|6520.3|6522.1|6519.3|9
1619464880000|2021-04-26 19:21:20|6522.6|6519.8|6522.6|6519.8|6522.7|6519.9|6522.6|6519.8|2
1619464900000|2021-04-26 19:21:40|||||||||1
1619464910000|2021-04-26 19:21:50|||||||||15
1619464920000|2021-04-26 19:22:00|6522.1|6519.3|6521.1|6518.3|6522.1|6519.3|6521.1|6518.3|15
1619464930000|2021-04-26 19:22:10|6520.6|6517.8|6521.1|6518.3|6521.1|6518.3|6520.6|6517.8|1
1619464940000|2021-04-26 19:22:20|6520.6|6517.8|6520.6|6517.8|6520.7|6517.9|6520.6|6517.8|7
1619464960000|2021-04-26 19:22:40|6520.2|6517.4|6519.7|6516.9|6520.2|6517.4|6519.7|6516.9|0
1619464970000|2021-04-26 19:22:50|6520.6|6517.8|6520.6|6517.8|6521.1|6518.3|6520.6|6517.8|63
1619464990000|2021-04-26 19:23:10|6520.7|6517.9|6520.6|6517.8|6520.7|6517.9|6520.6|6517.8|0
1619465000000|2021-04-26 19:23:20|6521.1|6518.3|6521.1|6518.3|6521.6|6518.8|6521.1|6518.3|0
1619465010000|2021-04-26 19:23:30|6521.2|6518.4|6521.6|6518.8|6521.6|6518.8|6521.1|6518.3|0
1619465020000|2021-04-26 19:23:40|6521.7|6518.9|6521.6|6518.8|6521.7|6518.9|6521.6|6518.8|1
1619465050000|2021-04-26 19:24:10|6521.7|6518.9|6522.1|6519.3|6522.1|6519.3|6521.7|6518.9|0
1619465060000|2021-04-26 19:24:20|6521.6|6518.8|6521.6|6518.8|6521.6|6518.8|6521.6|6518.8|0
1619465070000|2021-04-26 19:24:30|6521.2|6518.4|6520.2|6517.4|6521.2|6518.4|6520.2|6517.4|9
1619465090000|2021-04-26 19:24:50|||||||||8
1619465100000|2021-04-26 19:25:00|6520.1|6517.3|6519.6|6516.8|6520.1|6517.3|6519.6|6516.8|0
1619465110000|2021-04-26 19:25:10|6519.7|6516.9|6519.2|6516.4|6519.7|6516.9|6519.2|6516.4|0
1619465140000|2021-04-26 19:25:40|6519.1|6516.3|6518.7|6515.9|6519.1|6516.3|6518.7|6515.9|2
1619465150000|2021-04-26 19:25:50|6519.1|6516.3|6518.7|6515.9|6519.7|6516.9|6518.2|6515.4|16
1619465160000|2021-04-26 19:26:00|6518.2|6515.4|6517.1|6514.3|6518.2|6515.4|6516.7|6513.9|17
1619465170000|2021-04-26 19:26:10|6517.2|6514.4|6517.2|6514.4|6517.6|6514.8|6517.1|6514.3|3
1619465180000|2021-04-26 19:26:20|6517.6|6514.8|6517.1|6514.3|6517.6|6514.8|6517.1|6514.3|4
1619465190000|2021-04-26 19:26:30|6517.2|6514.4|6517.6|6514.8|6517.6|6514.8|6517.2|6514.4|0
1619465200000|2021-04-26 19:26:40|6517.1|6514.3|6517.1|6514.3|6517.6|6514.8|6517.1|6514.3|2
1619465210000|2021-04-26 19:26:50|6516.6|6513.8|6517.1|6514.3|6517.1|6514.3|6516.6|6513.8|3
1619465220000|2021-04-26 19:27:00|6517.2|6514.4|6516.6|6513.8|6517.2|6514.4|6516.6|6513.8|35
1619465230000|2021-04-26 19:27:10|6517.1|6514.3|6517.1|6514.3|6517.1|6514.3|6517.1|6514.3|7
1619465240000|2021-04-26 19:27:20|6516.6|6513.8|6515.7|6512.9|6516.6|6513.8|6515.7|6512.9|3
1619465250000|2021-04-26 19:27:30|6516.1|6513.3|6516.1|6513.3|6516.1|6513.3|6516.1|6513.3|0
1619465270000|2021-04-26 19:27:50|6515.1|6512.3|6515.1|6512.3|6515.1|6512.3|6515.1|6512.3|16
1619465280000|2021-04-26 19:28:00|6515.6|6512.8|6515.6|6512.8|6515.7|6512.9|6515.6|6512.8|1
1619465310000|2021-04-26 19:28:30|6515.1|6512.3|6515.1|6512.3|6515.2|6512.4|6515.1|6512.3|2
1619465320000|2021-04-26 19:28:40|6513.1|6510.3|6513.6|6510.8|6513.6|6510.8|6513.1|6510.3|16
1619465330000|2021-04-26 19:28:50|6512.6|6509.8|6512.6|6509.8|6512.6|6509.8|6512.1|6509.3|56
1619465340000|2021-04-26 19:29:00|6513.1|6510.3|6512.6|6509.8|6513.1|6510.3|6512.6|6509.8|51
1619465350000|2021-04-26 19:29:10|6513.1|6510.3|6512.1|6509.3|6513.1|6510.3|6512.1|6509.3|3
1619465360000|2021-04-26 19:29:20|6511.6|6508.8|6510.6|6507.8|6511.6|6508.8|6510.6|6507.8|2
1619465370000|2021-04-26 19:29:30|6510.1|6507.3|6509.1|6506.3|6510.1|6507.3|6509.1|6506.3|7
1619465380000|2021-04-26 19:29:40|6508.1|6505.3|6508.6|6505.8|6508.7|6505.9|6508.1|6505.3|44
1619465390000|2021-04-26 19:29:50|6508.7|6505.9|6508.2|6505.4|6508.7|6505.9|6508.1|6505.3|9
1619465400000|2021-04-26 19:30:00|6509.1|6506.3|6507.1|6504.3|6509.1|6506.3|6506.6|6503.8|7
1619465410000|2021-04-26 19:30:10|6507.6|6504.8|6507.6|6504.8|6507.6|6504.8|6507.6|6504.8|15
1619465420000|2021-04-26 19:30:20|6507.2|6504.4|6508.7|6505.9|6508.7|6505.9|6507.2|6504.4|3
1619465430000|2021-04-26 19:30:30|6509.6|6506.8|6508.6|6505.8|6509.6|6506.8|6508.6|6505.8|2
1619465440000|2021-04-26 19:30:40|6509.1|6506.3|6509.7|6506.9|6509.7|6506.9|6508.7|6505.9|2
1619465450000|2021-04-26 19:30:50|6510.6|6507.8|6511.6|6508.8|6511.6|6508.8|6510.6|6507.8|14
1619465460000|2021-04-26 19:31:00|6511.1|6508.3|6510.1|6507.3|6511.1|6508.3|6509.1|6506.3|8
1619465470000|2021-04-26 19:31:10|6509.6|6506.8|6509.1|6506.3|6509.6|6506.8|6509.1|6506.3|0
1619465480000|2021-04-26 19:31:20|6508.6|6505.8|6507.6|6504.8|6508.6|6505.8|6507.6|6504.8|0
1619465490000|2021-04-26 19:31:30|6507.7|6504.9|6508.6|6505.8|6509.1|6506.3|6507.7|6504.9|1
1619465500000|2021-04-26 19:31:40|6508.1|6505.3|6508.1|6505.3|6508.1|6505.3|6508.1|6505.3|0
1619465510000|2021-04-26 19:31:50|6509.1|6506.3|6509.1|6506.3|6509.1|6506.3|6509.1|6506.3|1
1619465520000|2021-04-26 19:32:00|6508.6|6505.8|6507.6|6504.8|6508.6|6505.8|6507.6|6504.8|0
1619465530000|2021-04-26 19:32:10|6508.1|6505.3|6508.1|6505.3|6508.1|6505.3|6507.6|6504.8|2
1619465560000|2021-04-26 19:32:40|||||||||1
1619465570000|2021-04-26 19:32:50|6507.6|6504.8|6507.6|6504.8|6507.6|6504.8|6507.6|6504.8|0
1619465580000|2021-04-26 19:33:00|6508.6|6505.8|6508.6|6505.8|6508.6|6505.8|6508.6|6505.8|2
1619465590000|2021-04-26 19:33:10|6508.1|6505.3|6507.6|6504.8|6508.1|6505.3|6507.6|6504.8|0
1619465600000|2021-04-26 19:33:20|6506.6|6503.8|6507.1|6504.3|6507.1|6504.3|6506.6|6503.8|6
1619465620000|2021-04-26 19:33:40|6507.2|6504.4|6507.6|6504.8|6508.6|6505.8|6507.2|6504.4|0
1619465640000|2021-04-26 19:34:00|6508.1|6505.3|6508.1|6505.3|6508.1|6505.3|6508.1|6505.3|0
1619465650000|2021-04-26 19:34:10|6507.6|6504.8|6508.1|6505.3|6508.1|6505.3|6507.6|6504.8|0
1619465660000|2021-04-26 19:34:20|6507.6|6504.8|6508.1|6505.3|6508.1|6505.3|6507.6|6504.8|0
1619465670000|2021-04-26 19:34:30|6509.1|6506.3|6508.6|6505.8|6509.1|6506.3|6508.6|6505.8|0
1619465680000|2021-04-26 19:34:40|6509.1|6506.3|6509|6506.2|6509.1|6506.3|6508.6|6505.8|0
1619465690000|2021-04-26 19:34:50|6509.1|6506.3|6509.1|6506.3|6509.1|6506.3|6509|6506.2|0
1619465710000|2021-04-26 19:35:10|6509.2|6506.4|6509.2|6506.4|6509.2|6506.4|6509.2|6506.4|0
1619465720000|2021-04-26 19:35:20|6511|6508.2|6510.6|6507.8|6511.1|6508.3|6510.6|6507.8|1
1619465730000|2021-04-26 19:35:30|6510.7|6507.9|6511.1|6508.3|6511.1|6508.3|6510.7|6507.9|2
1619465740000|2021-04-26 19:35:40|6511|6508.2|6511.1|6508.3|6511.1|6508.3|6510.6|6507.8|0
1619465770000|2021-04-26 19:36:10|6511.6|6508.8|6510.6|6507.8|6511.6|6508.8|6510.6|6507.8|0
1619465780000|2021-04-26 19:36:20|6511.1|6508.3|6511.6|6508.8|6511.6|6508.8|6511.1|6508.3|0
1619465800000|2021-04-26 19:36:40|6512.1|6509.3|6512|6509.2|6512.1|6509.3|6511.5|6508.7|1
1619465810000|2021-04-26 19:36:50|6512.1|6509.3|6512.6|6509.8|6512.6|6509.8|6512.1|6509.3|0
1619465830000|2021-04-26 19:37:10|6513|6510.2|6513|6510.2|6513|6510.2|6513|6510.2|3
1619465840000|2021-04-26 19:37:20|6513.5|6510.7|6513.5|6510.7|6513.5|6510.7|6513.5|6510.7|0
1619465850000|2021-04-26 19:37:30|6514|6511.2|6513.5|6510.7|6514|6511.2|6513.5|6510.7|0
1619465860000|2021-04-26 19:37:40|6513|6510.2|6513|6510.2|6513|6510.2|6513|6510.2|0
1619465890000|2021-04-26 19:38:10|6512.6|6509.8|6512.6|6509.8|6512.6|6509.8|6512.6|6509.8|0
1619465920000|2021-04-26 19:38:40|6512.5|6509.7|6512.1|6509.3|6512.5|6509.7|6512|6509.2|1
1619465930000|2021-04-26 19:38:50|6512.5|6509.7|6512.5|6509.7|6512.5|6509.7|6512.5|6509.7|0
1619465950000|2021-04-26 19:39:10|||||||||1
1619465960000|2021-04-26 19:39:20|6512|6509.2|6512.6|6509.8|6512.6|6509.8|6512|6509.2|3
1619465980000|2021-04-26 19:39:40|6513|6510.2|6513|6510.2|6513|6510.2|6513|6510.2|0
1619465990000|2021-04-26 19:39:50|6513.5|6510.7|6513|6510.2|6513.5|6510.7|6513|6510.2|2
1619466000000|2021-04-26 19:40:00|6512.5|6509.7|6512.5|6509.7|6512.5|6509.7|6512.5|6509.7|0
1619466010000|2021-04-26 19:40:10|6512.6|6509.8|6512.5|6509.7|6512.6|6509.8|6512.5|6509.7|0
1619466020000|2021-04-26 19:40:20|6512|6509.2|6512.1|6509.3|6512.1|6509.3|6512|6509.2|0
1619466030000|2021-04-26 19:40:30|6512.6|6509.8|6511.1|6508.3|6512.6|6509.8|6511.1|6508.3|0
1619466040000|2021-04-26 19:40:40|||||||||1
1619466080000|2021-04-26 19:41:20|6510.6|6507.8|6510.6|6507.8|6511.1|6508.3|6510.6|6507.8|5
1619466100000|2021-04-26 19:41:40|6511|6508.2|6511|6508.2|6511|6508.2|6511|6508.2|0
1619466110000|2021-04-26 19:41:50|6510.6|6507.8|6511|6508.2|6511.1|6508.3|6510.6|6507.8|1
1619466120000|2021-04-26 19:42:00|6511.1|6508.3|6511.1|6508.3|6511.1|6508.3|6511.1|6508.3|0
1619466130000|2021-04-26 19:42:10|6511|6508.2|6511.1|6508.3|6511.1|6508.3|6510.6|6507.8|0
1619466140000|2021-04-26 19:42:20|6511|6508.2|6511.1|6508.3|6511.1|6508.3|6510.6|6507.8|10
1619466230000|2021-04-26 19:43:50|6512.1|6509.3|6513.1|6510.3|6513.1|6510.3|6512.1|6509.3|3
1619466260000|2021-04-26 19:44:20|6513|6510.2|6512.1|6509.3|6513|6510.2|6512.1|6509.3|0
1619466270000|2021-04-26 19:44:30|6512.5|6509.7|6512.5|6509.7|6512.5|6509.7|6512.5|6509.7|0
1619466280000|2021-04-26 19:44:40|6512.6|6509.8|6512.6|6509.8|6512.6|6509.8|6512.6|6509.8|0
1619466290000|2021-04-26 19:44:50|6512.5|6509.7|6512.6|6509.8|6512.6|6509.8|6512.5|6509.7|0
1619466300000|2021-04-26 19:45:00|6513.1|6510.3|6513|6510.2|6513.1|6510.3|6512.6|6509.8|23
1619466310000|2021-04-26 19:45:10|6513.1|6510.3|6513.1|6510.3|6513.1|6510.3|6513.1|6510.3|1
1619466320000|2021-04-26 19:45:20|6512.6|6509.8|6512.6|6509.8|6512.6|6509.8|6512.5|6509.7|0
1619466340000|2021-04-26 19:45:40|6513.1|6510.3|6513.1|6510.3|6513.1|6510.3|6513|6510.2|0
1619466350000|2021-04-26 19:45:50|6513.6|6510.8|6513.6|6510.8|6513.6|6510.8|6513.6|6510.8|0
1619466360000|2021-04-26 19:46:00|6514.1|6511.3|6514.1|6511.3|6514.1|6511.3|6513.6|6510.8|2
1619466370000|2021-04-26 19:46:10|6514|6511.2|6513.6|6510.8|6514|6511.2|6513.6|6510.8|2
1619466400000|2021-04-26 19:46:40|6514|6511.2|6513.6|6510.8|6514.1|6511.3|6513.6|6510.8|18
1619466410000|2021-04-26 19:46:50|6514|6511.2|6513.6|6510.8|6514.1|6511.3|6513.6|6510.8|0
1619466420000|2021-04-26 19:47:00|6513.5|6510.7|6513.5|6510.7|6513.5|6510.7|6513.5|6510.7|0
1619466430000|2021-04-26 19:47:10|6513.1|6510.3|6513|6510.2|6513.1|6510.3|6513|6510.2|0
1619466450000|2021-04-26 19:47:30|6512.6|6509.8|6513.1|6510.3|6513.1|6510.3|6512.6|6509.8|1
1619466460000|2021-04-26 19:47:40|6513.6|6510.8|6513.5|6510.7|6513.6|6510.8|6513.5|6510.7|0
1619466470000|2021-04-26 19:47:50|6513.6|6510.8|6514.1|6511.3|6514.1|6511.3|6513.6|6510.8|0
1619466480000|2021-04-26 19:48:00|6513.1|6510.3|6512.1|6509.3|6513.1|6510.3|6512.1|6509.3|7
1619466490000|2021-04-26 19:48:10|6512.6|6509.8|6513.1|6510.3|6513.1|6510.3|6512.6|6509.8|0
1619466500000|2021-04-26 19:48:20|6512.6|6509.8|6512.6|6509.8|6512.6|6509.8|6512.6|6509.8|0
1619466560000|2021-04-26 19:49:20|6512.5|6509.7|6511.1|6508.3|6512.5|6509.7|6511.1|6508.3|8
1619466570000|2021-04-26 19:49:30|6511.6|6508.8|6511.6|6508.8|6512.1|6509.3|6511.6|6508.8|2
1619466580000|2021-04-26 19:49:40|6512.1|6509.3|6511.6|6508.8|6512.1|6509.3|6511.6|6508.8|2
1619466600000|2021-04-26 19:50:00|6512.1|6509.3|6512.1|6509.3|6512.1|6509.3|6511.6|6508.8|2
1619466610000|2021-04-26 19:50:10|6513|6510.2|6513.1|6510.3|6513.1|6510.3|6513|6510.2|6
1619466620000|2021-04-26 19:50:20|6513.6|6510.8|6513.6|6510.8|6514.1|6511.3|6513.6|6510.8|3
1619466640000|2021-04-26 19:50:40|||||||||7
1619466650000|2021-04-26 19:50:50|6513.5|6510.7|6513.6|6510.8|6513.6|6510.8|6513.5|6510.7|8
1619466670000|2021-04-26 19:51:10|6513.1|6510.3|6512.6|6509.8|6513.1|6510.3|6512.6|6509.8|1
1619466680000|2021-04-26 19:51:20|||||||||3
1619466720000|2021-04-26 19:52:00|6512.1|6509.3|6512.1|6509.3|6512.1|6509.3|6512.1|6509.3|0
1619466730000|2021-04-26 19:52:10|6513|6510.2|6512.6|6509.8|6513.1|6510.3|6512.6|6509.8|4
1619466800000|2021-04-26 19:53:20|6512.1|6509.3|6512|6509.2|6512.1|6509.3|6512|6509.2|2
1619466820000|2021-04-26 19:53:40|6511.1|6508.3|6510.1|6507.3|6511.1|6508.3|6510.1|6507.3|19
1619466830000|2021-04-26 19:53:50|6510.6|6507.8|6511.6|6508.8|6512.1|6509.3|6510.6|6507.8|24
1619466840000|2021-04-26 19:54:00|6511.1|6508.3|6511.6|6508.8|6511.6|6508.8|6511.1|6508.3|0
1619466850000|2021-04-26 19:54:10|6512.1|6509.3|6511.6|6508.8|6512.1|6509.3|6511.6|6508.8|1
1619466860000|2021-04-26 19:54:20|6512.1|6509.3|6511.6|6508.8|6512.1|6509.3|6511.6|6508.8|0
1619466870000|2021-04-26 19:54:30|6512.1|6509.3|6512.1|6509.3|6512.1|6509.3|6512.1|6509.3|0
1619466890000|2021-04-26 19:54:50|6512.2|6509.4|6513.6|6510.8|6514.1|6511.3|6512.2|6509.4|56
1619466900000|2021-04-26 19:55:00|6514.1|6511.3|6513.1|6510.3|6514.1|6511.3|6513.1|6510.3|26
1619466910000|2021-04-26 19:55:10|6513.6|6510.8|6513.6|6510.8|6513.6|6510.8|6513.6|6510.8|2
1619466920000|2021-04-26 19:55:20|6514.1|6511.3|6514.6|6511.8|6514.6|6511.8|6514.1|6511.3|10
1619466930000|2021-04-26 19:55:30|6514.2|6511.4|6513.6|6510.8|6514.2|6511.4|6513.6|6510.8|8
1619466950000|2021-04-26 19:55:50|6513.1|6510.3|6513.1|6510.3|6513.1|6510.3|6513.1|6510.3|0
1619466960000|2021-04-26 19:56:00|6513.6|6510.8|6513.1|6510.3|6513.6|6510.8|6513.1|6510.3|19
1619466970000|2021-04-26 19:56:10|6513.6|6510.8|6513.6|6510.8|6513.6|6510.8|6513.6|6510.8|1
1619466980000|2021-04-26 19:56:20|6514.1|6511.3|6513.6|6510.8|6514.1|6511.3|6513.6|6510.8|1
1619466990000|2021-04-26 19:56:30|6514.1|6511.3|6513.6|6510.8|6514.1|6511.3|6513.6|6510.8|0
1619467010000|2021-04-26 19:56:50|6514.1|6511.3|6513.6|6510.8|6514.1|6511.3|6513.6|6510.8|1
1619467020000|2021-04-26 19:57:00|6513.1|6510.3|6513.1|6510.3|6513.6|6510.8|6513.1|6510.3|1
1619467030000|2021-04-26 19:57:10|6513.6|6510.8|6513.1|6510.3|6513.6|6510.8|6513.1|6510.3|6
1619467040000|2021-04-26 19:57:20|6513.6|6510.8|6513.1|6510.3|6513.6|6510.8|6513.1|6510.3|0
1619467050000|2021-04-26 19:57:30|6513.6|6510.8|6513.6|6510.8|6513.6|6510.8|6513.6|6510.8|2
1619467060000|2021-04-26 19:57:40|6512.6|6509.8|6512.6|6509.8|6513.1|6510.3|6512.6|6509.8|2
1619467080000|2021-04-26 19:58:00|6513.1|6510.3|6512.6|6509.8|6513.1|6510.3|6512.6|6509.8|2
1619467090000|2021-04-26 19:58:10|6513.1|6510.3|6513.1|6510.3|6513.1|6510.3|6513.1|6510.3|0
1619467100000|2021-04-26 19:58:20|6513.6|6510.8|6514.6|6511.8|6514.6|6511.8|6513.6|6510.8|0
1619467110000|2021-04-26 19:58:30|6514.1|6511.3|6514.1|6511.3|6514.1|6511.3|6513.6|6510.8|0
1619467120000|2021-04-26 19:58:40|6515.1|6512.3|6515.6|6512.8|6515.6|6512.8|6515.1|6512.3|4
1619467130000|2021-04-26 19:58:50|6514.6|6511.8|6514.6|6511.8|6514.6|6511.8|6514.6|6511.8|0
1619467140000|2021-04-26 19:59:00|6514.1|6511.3|6514.1|6511.3|6514.1|6511.3|6513.6|6510.8|1
1619467160000|2021-04-26 19:59:20|6514.6|6511.8|6514.5|6511.7|6514.6|6511.8|6514.5|6511.7|0
1619467170000|2021-04-26 19:59:30|6514.6|6511.8|6515|6512.2|6515.1|6512.3|6514.6|6511.8|0
1619467180000|2021-04-26 19:59:40|6514.6|6511.8|6516.1|6513.3|6516.5|6513.7|6514.6|6511.8|11
1619467190000|2021-04-26 19:59:50|6515.6|6512.8|6515.1|6512.3|6515.6|6512.8|6514.6|6511.8|4
1619467200000|2021-04-26 20:00:00|6515|6512.2|6515.1|6512.3|6515.5|6512.7|6514.5|6511.7|2
1619467210000|2021-04-26 20:00:10|6515.5|6512.7|6516.1|6513.3|6516.1|6513.3|6515|6512.2|5
1619467220000|2021-04-26 20:00:20|6516.6|6513.8|6516.1|6513.3|6516.6|6513.8|6516.1|6513.3|1
1619467230000|2021-04-26 20:00:30|6516.5|6513.7|6516.5|6513.7|6516.5|6513.7|6516.5|6513.7|0
1619467240000|2021-04-26 20:00:40|6516.6|6513.8|6517.1|6514.3|6517.1|6514.3|6516.5|6513.7|7
1619467260000|2021-04-26 20:01:00|6516.6|6513.8|6516.1|6513.3|6516.6|6513.8|6516.1|6513.3|1
1619467270000|2021-04-26 20:01:10|6515.6|6512.8|6515.1|6512.3|6515.6|6512.8|6515.1|6512.3|13
1619467280000|2021-04-26 20:01:20|6515.6|6512.8|6515.6|6512.8|6515.6|6512.8|6515.6|6512.8|7
1619467290000|2021-04-26 20:01:30|6516.1|6513.3|6515.6|6512.8|6516.1|6513.3|6515.5|6512.7|18
1619467300000|2021-04-26 20:01:40|6515.1|6512.3|6514.6|6511.8|6515.1|6512.3|6514.6|6511.8|0
1619467320000|2021-04-26 20:02:00|6515.1|6512.3|6515.1|6512.3|6515.1|6512.3|6514.6|6511.8|2
1619467330000|2021-04-26 20:02:10|6514.6|6511.8|6514.6|6511.8|6514.6|6511.8|6514.6|6511.8|0
1619467340000|2021-04-26 20:02:20|6514.2|6511.4|6514.1|6511.3|6514.2|6511.4|6514.1|6511.3|1
1619467360000|2021-04-26 20:02:40|6513.1|6510.3|6513.1|6510.3|6513.1|6510.3|6513.1|6510.3|3
1619467370000|2021-04-26 20:02:50|6513.5|6510.7|6514.1|6511.3|6514.1|6511.3|6513.5|6510.7|19
1619467380000|2021-04-26 20:03:00|6514|6511.2|6513.6|6510.8|6514.1|6511.3|6513.6|6510.8|5
1619467390000|2021-04-26 20:03:10|6514.1|6511.3|6513.6|6510.8|6514.1|6511.3|6513.6|6510.8|34
1619467400000|2021-04-26 20:03:20|||||||||3
1619467440000|2021-04-26 20:04:00|6512.6|6509.8|6512.6|6509.8|6512.6|6509.8|6512.6|6509.8|0
1619467450000|2021-04-26 20:04:10|6513.1|6510.3|6512.6|6509.8|6513.1|6510.3|6512.6|6509.8|3
1619467470000|2021-04-26 20:04:30|6512.1|6509.3|6512.6|6509.8|6512.6|6509.8|6512.1|6509.3|0
1619467480000|2021-04-26 20:04:40|6513.1|6510.3|6513.1|6510.3|6513.1|6510.3|6513.1|6510.3|0
1619467490000|2021-04-26 20:04:50|6512.6|6509.8|6513.1|6510.3|6513.1|6510.3|6512.6|6509.8|1
1619467500000|2021-04-26 20:05:00|6512.6|6509.8|6512.6|6509.8|6512.6|6509.8|6512.6|6509.8|0
1619467510000|2021-04-26 20:05:10|6513.1|6510.3|6513.6|6510.8|6513.6|6510.8|6513.1|6510.3|16
1619467520000|2021-04-26 20:05:20|6514.1|6511.3|6513.1|6510.3|6514.1|6511.3|6513.1|6510.3|0
1619467530000|2021-04-26 20:05:30|6512.6|6509.8|6512.6|6509.8|6512.6|6509.8|6512.1|6509.3|3
1619467540000|2021-04-26 20:05:40|6513.1|6510.3|6513.6|6510.8|6513.6|6510.8|6513.1|6510.3|0
1619467550000|2021-04-26 20:05:50|6513.1|6510.3|6513.1|6510.3|6513.6|6510.8|6512.6|6509.8|7
1619467560000|2021-04-26 20:06:00|6513.6|6510.8|6513.1|6510.3|6513.6|6510.8|6513.1|6510.3|0
1619467570000|2021-04-26 20:06:10|6513.6|6510.8|6513.1|6510.3|6513.6|6510.8|6513.1|6510.3|0
1619467580000|2021-04-26 20:06:20|6513.6|6510.8|6513.1|6510.3|6513.6|6510.8|6513.1|6510.3|0
1619467590000|2021-04-26 20:06:30|6513.6|6510.8|6513.6|6510.8|6513.6|6510.8|6513.1|6510.3|0
1619467600000|2021-04-26 20:06:40|6513.1|6510.3|6513.6|6510.8|6513.6|6510.8|6513.1|6510.3|0
1619467620000|2021-04-26 20:07:00|6513.1|6510.3|6513.6|6510.8|6513.6|6510.8|6513.1|6510.3|0
1619467630000|2021-04-26 20:07:10|6513.5|6510.7|6513.1|6510.3|6513.5|6510.7|6513.1|6510.3|0
1619467640000|2021-04-26 20:07:20|6513.6|6510.8|6514.1|6511.3|6514.6|6511.8|6513.6|6510.8|0
1619467690000|2021-04-26 20:08:10|6514|6511.2|6513.6|6510.8|6514|6511.2|6513.6|6510.8|0
1619467710000|2021-04-26 20:08:30|6514.1|6511.3|6514.1|6511.3|6514.1|6511.3|6514.1|6511.3|0
1619467720000|2021-04-26 20:08:40|6514|6511.2|6513.1|6510.3|6514|6511.2|6513.1|6510.3|1
1619467730000|2021-04-26 20:08:50|6513.6|6510.8|6513.6|6510.8|6513.6|6510.8|6513.6|6510.8|0
1619467740000|2021-04-26 20:09:00|6513.1|6510.3|6513.6|6510.8|6513.6|6510.8|6513.1|6510.3|1
1619467750000|2021-04-26 20:09:10|6514.1|6511.3|6514.5|6511.7|6514.5|6511.7|6514.1|6511.3|0
1619467770000|2021-04-26 20:09:30|6514.1|6511.3|6514.1|6511.3|6514.1|6511.3|6514.1|6511.3|0
1619467780000|2021-04-26 20:09:40|6514.6|6511.8|6514.1|6511.3|6514.6|6511.8|6514.1|6511.3|0
1619467800000|2021-04-26 20:10:00|6514.6|6511.8|6514.1|6511.3|6514.6|6511.8|6514.1|6511.3|0
1619467810000|2021-04-26 20:10:10|6513.6|6510.8|6515|6512.2|6515|6512.2|6513.6|6510.8|60
1619467820000|2021-04-26 20:10:20|6513.6|6510.8|6513.6|6510.8|6514.6|6511.8|6513.6|6510.8|2
1619467830000|2021-04-26 20:10:30|6514.1|6511.3|6514.1|6511.3|6514.1|6511.3|6514.1|6511.3|0
1619467840000|2021-04-26 20:10:40|6513.6|6510.8|6513.6|6510.8|6513.6|6510.8|6513.6|6510.8|0
1619467850000|2021-04-26 20:10:50|6514.1|6511.3|6516.1|6513.3|6517.5|6514.7|6514.1|6511.3|15
1619467860000|2021-04-26 20:11:00|6516.6|6513.8|6517.1|6514.3|6517.6|6514.8|6516.1|6513.3|3
1619467870000|2021-04-26 20:11:10|6516.6|6513.8|6516.6|6513.8|6516.6|6513.8|6516.6|6513.8|0
1619467890000|2021-04-26 20:11:30|6517.1|6514.3|6517.1|6514.3|6517.1|6514.3|6517.1|6514.3|1
1619467900000|2021-04-26 20:11:40|6517.6|6514.8|6518|6515.2|6518.1|6515.3|6517.6|6514.8|6
1619467910000|2021-04-26 20:11:50|6517.5|6514.7|6516.5|6513.7|6517.5|6514.7|6516.5|6513.7|7
1619467920000|2021-04-26 20:12:00|6516.6|6513.8|6516.5|6513.7|6516.6|6513.8|6516.5|6513.7|0
1619467930000|2021-04-26 20:12:10|6516.6|6513.8|6516.6|6513.8|6516.6|6513.8|6516.6|6513.8|0
1619467940000|2021-04-26 20:12:20|6516.5|6513.7|6516.5|6513.7|6516.5|6513.7|6516.5|6513.7|0
1619467950000|2021-04-26 20:12:30|6515.6|6512.8|6515.6|6512.8|6515.6|6512.8|6515.6|6512.8|0
1619467960000|2021-04-26 20:12:40|6516.1|6513.3|6515.1|6512.3|6516.1|6513.3|6514.6|6511.8|1
1619467980000|2021-04-26 20:13:00|6516.1|6513.3|6516.1|6513.3|6516.1|6513.3|6516.1|6513.3|0
1619468010000|2021-04-26 20:13:30|||||||||1
1619468150000|2021-04-26 20:15:50|6515.6|6512.8|6515.6|6512.8|6515.6|6512.8|6515.6|6512.8|1
1619468200000|2021-04-26 20:16:40|6515.1|6512.3|6514.6|6511.8|6515.1|6512.3|6514.6|6511.8|0
1619468240000|2021-04-26 20:17:20|6515.1|6512.3|6516.1|6513.3|6516.1|6513.3|6515.1|6512.3|0
1619468280000|2021-04-26 20:18:00|||||||||1
1619468310000|2021-04-26 20:18:30|6515.6|6512.8|6515.1|6512.3|6515.6|6512.8|6515.1|6512.3|4
1619468330000|2021-04-26 20:18:50|6514.6|6511.8|6514.6|6511.8|6514.6|6511.8|6514.6|6511.8|5
1619468340000|2021-04-26 20:19:00|6513.6|6510.8|6513.6|6510.8|6513.6|6510.8|6513.6|6510.8|4
1619468360000|2021-04-26 20:19:20|6513.1|6510.3|6513.1|6510.3|6513.1|6510.3|6513.1|6510.3|4
1619468370000|2021-04-26 20:19:30|6513.6|6510.8|6513.6|6510.8|6513.6|6510.8|6513.6|6510.8|0
1619468380000|2021-04-26 20:19:40|6513.1|6510.3|6513.1|6510.3|6513.1|6510.3|6513.1|6510.3|0
1619468390000|2021-04-26 20:19:50|6513|6510.2|6512.6|6509.8|6513|6510.2|6512.5|6509.7|13
1619468400000|2021-04-26 20:20:00|6513.1|6510.3|6514.5|6511.7|6514.5|6511.7|6513.1|6510.3|6
1619468410000|2021-04-26 20:20:10|6513.6|6510.8|6513.6|6510.8|6513.6|6510.8|6513.6|6510.8|3
1619468420000|2021-04-26 20:20:20|6514.1|6511.3|6514.6|6511.8|6515.1|6512.3|6514.1|6511.3|40
1619468430000|2021-04-26 20:20:30|6514.1|6511.3|6513.6|6510.8|6514.6|6511.8|6513.6|6510.8|3
1619468450000|2021-04-26 20:20:50|||||||||9
1619468460000|2021-04-26 20:21:00|6513.5|6510.7|6511.5|6508.7|6513.5|6510.7|6511.1|6508.3|99
1619468470000|2021-04-26 20:21:10|6511.1|6508.3|6511.1|6508.3|6511.1|6508.3|6510.6|6507.8|7
1619468480000|2021-04-26 20:21:20|6510.6|6507.8|6510.5|6507.7|6510.6|6507.8|6510.5|6507.7|11
1619468490000|2021-04-26 20:21:30|6510.6|6507.8|6511.6|6508.8|6511.6|6508.8|6510.6|6507.8|17
1619468500000|2021-04-26 20:21:40|6512.5|6509.7|6511.6|6508.8|6512.5|6509.7|6511.6|6508.8|18
1619468510000|2021-04-26 20:21:50|6511.5|6508.7|6511.6|6508.8|6511.6|6508.8|6511.5|6508.7|3
1619468520000|2021-04-26 20:22:00|||||||||3
1619468530000|2021-04-26 20:22:10|6512.1|6509.3|6513.5|6510.7|6513.5|6510.7|6512.1|6509.3|5
1619468540000|2021-04-26 20:22:20|6512.6|6509.8|6512.6|6509.8|6512.6|6509.8|6512.5|6509.7|14
1619468550000|2021-04-26 20:22:30|6512.5|6509.7|6512.5|6509.7|6512.5|6509.7|6512.5|6509.7|0
1619468630000|2021-04-26 20:23:50|6513|6510.2|6513|6510.2|6513|6510.2|6513|6510.2|1
1619468640000|2021-04-26 20:24:00|6512.6|6509.8|6513.5|6510.7|6513.5|6510.7|6512.6|6509.8|0
1619468660000|2021-04-26 20:24:20|6514.5|6511.7|6514.4|6511.6|6514.5|6511.7|6514.4|6511.6|25
1619468670000|2021-04-26 20:24:30|6513.5|6510.7|6513.5|6510.7|6513.5|6510.7|6513.5|6510.7|0
1619468690000|2021-04-26 20:24:50|6513.6|6510.8|6513.5|6510.7|6513.6|6510.8|6513.5|6510.7|2
1619468700000|2021-04-26 20:25:00|6513.6|6510.8|6513.5|6510.7|6513.6|6510.8|6513.5|6510.7|0
1619468730000|2021-04-26 20:25:30|||||||||1
1619468770000|2021-04-26 20:26:10|||||||||4
1619468780000|2021-04-26 20:26:20|||||||||1
1619468820000|2021-04-26 20:27:00|6514.5|6511.7|6514.5|6511.7|6514.5|6511.7|6514.5|6511.7|1
1619468870000|2021-04-26 20:27:50|||||||||1
1619468890000|2021-04-26 20:28:10|||||||||2
1619468940000|2021-04-26 20:29:00|6514.4|6511.6|6514.4|6511.6|6514.4|6511.6|6514.4|6511.6|3
1619468950000|2021-04-26 20:29:10|6513.5|6510.7|6514|6511.2|6514|6511.2|6513.5|6510.7|0
1619468970000|2021-04-26 20:29:30|6513.5|6510.7|6513|6510.2|6513.5|6510.7|6513|6510.2|27
1619469000000|2021-04-26 20:30:00|6513.5|6510.7|6513.5|6510.7|6514|6511.2|6513.5|6510.7|10
1619469020000|2021-04-26 20:30:20|6514|6511.2|6513.5|6510.7|6514|6511.2|6513.5|6510.7|1
1619469030000|2021-04-26 20:30:30|6516|6513.2|6516|6513.2|6516|6513.2|6516|6513.2|40
1619469070000|2021-04-26 20:31:10|||||||||3
1619469120000|2021-04-26 20:32:00|||||||||2
1619469170000|2021-04-26 20:32:50|||||||||2
1619469220000|2021-04-26 20:33:40|6516.5|6513.7|6516.5|6513.7|6516.5|6513.7|6516|6513.2|3
1619469230000|2021-04-26 20:33:50|6516.4|6513.6|6516|6513.2|6516.4|6513.6|6516|6513.2|0
1619469260000|2021-04-26 20:34:20|6516.5|6513.7|6516|6513.2|6516.5|6513.7|6516|6513.2|8
1619469270000|2021-04-26 20:34:30|||||||||2
1619469310000|2021-04-26 20:35:10|||||||||6
1619469340000|2021-04-26 20:35:40|||||||||5
1619469360000|2021-04-26 20:36:00|||||||||1
1619469370000|2021-04-26 20:36:10|||||||||11
1619469380000|2021-04-26 20:36:20|||||||||8
1619469410000|2021-04-26 20:36:50|6516.4|6513.6|6516|6513.2|6516.5|6513.7|6516|6513.2|2
1619469420000|2021-04-26 20:37:00|6516.5|6513.7|6516.5|6513.7|6516.5|6513.7|6516|6513.2|0
1619469460000|2021-04-26 20:37:40|6516.9|6514.1|6517|6514.2|6517|6514.2|6516.5|6513.7|37
1619469470000|2021-04-26 20:37:50|6516.5|6513.7|6516|6513.2|6517|6514.2|6516|6513.2|252
1619469480000|2021-04-26 20:38:00|6516.5|6513.7|6516.5|6513.7|6516.5|6513.7|6516.5|6513.7|0
1619469500000|2021-04-26 20:38:20|6516|6513.2|6516|6513.2|6516|6513.2|6516|6513.2|156
1619469510000|2021-04-26 20:38:30|||||||||51
1619469520000|2021-04-26 20:38:40|||||||||102
1619469550000|2021-04-26 20:39:10|6516.5|6513.7|6516.5|6513.7|6516.5|6513.7|6516.5|6513.7|1
1619469560000|2021-04-26 20:39:20|6516|6513.2|6516|6513.2|6516.5|6513.7|6516|6513.2|2
1619469570000|2021-04-26 20:39:30|6516.4|6513.6|6516.5|6513.7|6517|6514.2|6516|6513.2|2
1619469580000|2021-04-26 20:39:40|6517|6514.2|6517|6514.2|6517|6514.2|6516.5|6513.7|3
1619469590000|2021-04-26 20:39:50|6517.5|6514.7|6517|6514.2|6517.5|6514.7|6517|6514.2|7
1619469600000|2021-04-26 20:40:00|6517.5|6514.7|6519|6516.2|6519|6516.2|6517.5|6514.7|14
1619469610000|2021-04-26 20:40:10|6518.5|6515.7|6519|6516.2|6519|6516.2|6518.5|6515.7|3
1619469620000|2021-04-26 20:40:20|6518.5|6515.7|6518.5|6515.7|6518.5|6515.7|6517.5|6514.7|8
1619469630000|2021-04-26 20:40:30|||||||||3
1619469640000|2021-04-26 20:40:40|||||||||10
1619469650000|2021-04-26 20:40:50|6519|6516.2|6519|6516.2|6519|6516.2|6519|6516.2|4
1619469660000|2021-04-26 20:41:00|||||||||1
1619469670000|2021-04-26 20:41:10|6518.5|6515.7|6518.5|6515.7|6519.5|6516.7|6518.5|6515.7|8
1619469690000|2021-04-26 20:41:30|6519.5|6516.7|6519.4|6516.6|6519.5|6516.7|6519.4|6516.6|0
1619469700000|2021-04-26 20:41:40|6519|6516.2|6518.5|6515.7|6519|6516.2|6518.5|6515.7|9
1619469710000|2021-04-26 20:41:50|6519|6516.2|6519|6516.2|6519|6516.2|6519|6516.2|0
1619469720000|2021-04-26 20:42:00|6518.9|6516.1|6518.5|6515.7|6518.9|6516.1|6518.5|6515.7|0
1619469730000|2021-04-26 20:42:10|6519|6516.2|6519|6516.2|6519|6516.2|6518.5|6515.7|2
1619469740000|2021-04-26 20:42:20|6519.5|6516.7|6519.5|6516.7|6520|6517.2|6519|6516.2|0
1619469790000|2021-04-26 20:43:10|6520|6517.2|6519.5|6516.7|6520|6517.2|6519.5|6516.7|4
1619469840000|2021-04-26 20:44:00|6519|6516.2|6519|6516.2|6519|6516.2|6519|6516.2|0
1619469880000|2021-04-26 20:44:40|6518.5|6515.7|6519|6516.2|6519|6516.2|6518.5|6515.7|0
1619469890000|2021-04-26 20:44:50|6519.5|6516.7|6519|6516.2|6519.5|6516.7|6519|6516.2|0
1619469900000|2021-04-26 20:45:00|6519.5|6516.7|6519|6516.2|6519.5|6516.7|6518.5|6515.7|2
1619469920000|2021-04-26 20:45:20|6519.4|6516.6|6519.5|6516.7|6519.5|6516.7|6519.4|6516.6|2
1619469930000|2021-04-26 20:45:30|6519|6516.2|6519|6516.2|6519|6516.2|6519|6516.2|30
1619469940000|2021-04-26 20:45:40|6519.5|6516.7|6519.5|6516.7|6519.5|6516.7|6519.5|6516.7|0
1619469950000|2021-04-26 20:45:50|6519|6516.2|6519.5|6516.7|6519.5|6516.7|6519|6516.2|0
1619469960000|2021-04-26 20:46:00|6519|6516.2|6519|6516.2|6519|6516.2|6519|6516.2|0
1619469970000|2021-04-26 20:46:10|6519.5|6516.7|6519|6516.2|6519.5|6516.7|6519|6516.2|1
1619470010000|2021-04-26 20:46:50|6520|6517.2|6519|6516.2|6520|6517.2|6519|6516.2|12
1619470040000|2021-04-26 20:47:20|6519.5|6516.7|6519.4|6516.6|6519.5|6516.7|6519.4|6516.6|0
1619470090000|2021-04-26 20:48:10|6519.5|6516.7|6519.4|6516.6|6520|6517.2|6519.4|6516.6|1
1619470110000|2021-04-26 20:48:30|6518.9|6516.1|6519|6516.2|6519|6516.2|6518.9|6516.1|9
1619470120000|2021-04-26 20:48:40|6519.4|6516.6|6518.9|6516.1|6519.4|6516.6|6518.4|6515.6|6
1619470130000|2021-04-26 20:48:50|6519|6516.2|6518.4|6515.6|6519|6516.2|6518.4|6515.6|0
1619470140000|2021-04-26 20:49:00|6517.9|6515.1|6515.9|6513.1|6517.9|6515.1|6515.9|6513.1|35
1619470150000|2021-04-26 20:49:10|6516.4|6513.6|6515.9|6513.1|6516.4|6513.6|6515.9|6513.1|47
1619470160000|2021-04-26 20:49:20|6513.9|6511.1|6512.5|6509.7|6514|6511.2|6511.9|6509.1|29
1619470170000|2021-04-26 20:49:30|6512|6509.2|6512.5|6509.7|6512.5|6509.7|6511.9|6509.1|9
1619470180000|2021-04-26 20:49:40|6513|6510.2|6513|6510.2|6513|6510.2|6512.5|6509.7|14
1619470190000|2021-04-26 20:49:50|6514|6511.2|6514|6511.2|6514|6511.2|6514|6511.2|0
1619470200000|2021-04-26 20:50:00|6514.5|6511.7|6515.5|6512.7|6515.5|6512.7|6514.5|6511.7|0
1619470210000|2021-04-26 20:50:10|6515.6|6512.8|6516.5|6513.7|6517.4|6514.6|6515.6|6512.8|1
1619470220000|2021-04-26 20:50:20|6516.4|6513.6|6516.4|6513.6|6516.5|6513.7|6516.4|6513.6|0
1619470240000|2021-04-26 20:50:40|6516.5|6513.7|6516.4|6513.6|6517.4|6514.6|6516.4|6513.6|0
1619470250000|2021-04-26 20:50:50|6516.5|6513.7|6515.4|6512.6|6516.5|6513.7|6515.4|6512.6|0
1619470260000|2021-04-26 20:51:00|6515.5|6512.7|6515.4|6512.6|6515.9|6513.1|6515.4|6512.6|0
1619470270000|2021-04-26 20:51:10|6515.9|6513.1|6515.4|6512.6|6515.9|6513.1|6515.4|6512.6|0
1619470280000|2021-04-26 20:51:20|6515.9|6513.1|6515.9|6513.1|6515.9|6513.1|6515.9|6513.1|0
1619470300000|2021-04-26 20:51:40|6515.5|6512.7|6515.5|6512.7|6515.5|6512.7|6515.5|6512.7|0
1619470310000|2021-04-26 20:51:50|6515.4|6512.6|6515.9|6513.1|6515.9|6513.1|6515.4|6512.6|8
1619470320000|2021-04-26 20:52:00|6514.9|6512.1|6514.5|6511.7|6515.4|6512.6|6514.4|6511.6|2
1619470330000|2021-04-26 20:52:10|6515|6512.2|6515.5|6512.7|6515.5|6512.7|6514.5|6511.7|5
1619470340000|2021-04-26 20:52:20|6515.9|6513.1|6515.5|6512.7|6515.9|6513.1|6515.5|6512.7|2
1619470350000|2021-04-26 20:52:30|||||||||1
1619470360000|2021-04-26 20:52:40|||||||||1
1619470370000|2021-04-26 20:52:50|||||||||1
1619470390000|2021-04-26 20:53:10|6515.9|6513.1|6515.5|6512.7|6515.9|6513.1|6515.5|6512.7|2
1619470410000|2021-04-26 20:53:30|||||||||1
1619470420000|2021-04-26 20:53:40|||||||||3
1619470430000|2021-04-26 20:53:50|6515.6|6512.8|6517|6514.2|6517|6514.2|6515.6|6512.8|32
1619470440000|2021-04-26 20:54:00|||||||||2
1619470450000|2021-04-26 20:54:10|6516.9|6514.1|6516.5|6513.7|6516.9|6514.1|6516.5|6513.7|0
1619470460000|2021-04-26 20:54:20|6516.9|6514.1|6517|6514.2|6517|6514.2|6516.9|6514.1|1
1619470470000|2021-04-26 20:54:30|||||||||1
1619470480000|2021-04-26 20:54:40|6516.5|6513.7|6517|6514.2|6517|6514.2|6516.5|6513.7|9
1619470490000|2021-04-26 20:54:50|6516.5|6513.7|6517.5|6514.7|6517.5|6514.7|6516.5|6513.7|18
1619470500000|2021-04-26 20:55:00|6517.4|6514.6|6517.5|6514.7|6518.9|6516.1|6517.4|6514.6|28
1619470510000|2021-04-26 20:55:10|6517.4|6514.6|6518.5|6515.7|6518.5|6515.7|6517.4|6514.6|1
1619470520000|2021-04-26 20:55:20|6518.4|6515.6|6518.5|6515.7|6518.5|6515.7|6518.4|6515.6|1
1619470530000|2021-04-26 20:55:30|6518.4|6515.6|6517.5|6514.7|6518.4|6515.6|6517.4|6514.6|1
1619470540000|2021-04-26 20:55:40|6517.9|6515.1|6517.5|6514.7|6518|6515.2|6517.4|6514.6|3
1619470550000|2021-04-26 20:55:50|6517.4|6514.6|6517|6514.2|6517.5|6514.7|6517|6514.2|1
1619470560000|2021-04-26 20:56:00|6517.4|6514.6|6517.4|6514.6|6518.1|6514.7|6517.4|6514.1|2
1619470570000|2021-04-26 20:56:10|6517.5|6514.7|6517.5|6514.7|6517.5|6514.7|6517.4|6514.6|0
1619470580000|2021-04-26 20:56:20|6517.4|6514.6|6517.4|6514.6|6517.4|6514.6|6517.4|6514.6|0
1619470590000|2021-04-26 20:56:30|6517.5|6514.7|6518.4|6515.6|6518.4|6515.6|6517.5|6514.7|4
1619470600000|2021-04-26 20:56:40|6518.5|6515.7|6517.5|6514.7|6518.9|6516.1|6517.5|6514.7|3
1619470610000|2021-04-26 20:56:50|6518.5|6515.7|6519.5|6516.7|6519.5|6516.7|6518.5|6515.7|24
1619470620000|2021-04-26 20:57:00|||||||||1
1619470630000|2021-04-26 20:57:10|6520.4|6517.6|6521|6518.2|6521|6518.2|6519.5|6516.1|56
1619470640000|2021-04-26 20:57:20|6520.4|6517.6|6520.4|6517.6|6520.5|6517.7|6520.4|6517.6|1
1619470650000|2021-04-26 20:57:30|6520|6517.2|6520.4|6517.6|6520.4|6517.6|6520|6517.2|1
1619470680000|2021-04-26 20:58:00|6521|6518.2|6520.5|6517.7|6521|6518.2|6520.5|6517.7|1
1619470690000|2021-04-26 20:58:10|6520.6|6517.8|6521.6|6517.6|6524.1|6519.2|6520.6|6514.1|33
1619470700000|2021-04-26 20:58:20|6520.7|6516.7|6521|6518.2|6521.5|6518.2|6520|6516.7|8
1619470720000|2021-04-26 20:58:40|6521.5|6518.7|6521.5|6518.7|6521.5|6518.7|6521.5|6518.7|8
1619470730000|2021-04-26 20:58:50|6522|6519.2|6522|6519.2|6522|6519.2|6522|6519.2|3
1619470740000|2021-04-26 20:59:00|6522.4|6519.6|6522.4|6519.6|6522.5|6519.7|6521.9|6519.1|12
1619470770000|2021-04-26 20:59:30|6522|6519.2|6518.4|6515.6|6525|6519.2|6517.7|6510.5|17
1619470780000|2021-04-26 20:59:40|6518.5|6515.7|6519.4|6516.6|6519.4|6516.6|6518.5|6515.7|36
1619470790000|2021-04-26 20:59:50|||||||||2
1619470800000|2021-04-26 21:00:00|6520.5|6516.5|6520.9|6518.1|6520.9|6518.1|6520|6516.5|13
1619470810000|2021-04-26 21:00:10|6526.5|6516.5|6526|6516|6526.6|6516.6|6526|6516|0
1619470830000|2021-04-26 21:00:30|6526.1|6516.1|6526|6516|6526.1|6516.1|6526|6516|0
1619471050000|2021-04-26 21:04:10|6526.1|6516.1|6526|6516|6526.1|6516.1|6526|6516|0
1619471120000|2021-04-26 21:05:20|6526.1|6516.1|6526.1|6516.1|6526.1|6516.1|6526.1|6516.1|0
1619471130000|2021-04-26 21:05:30|6526|6516|6526|6516|6526.1|6516.1|6526|6516|1
1619471140000|2021-04-26 21:05:40|||||||||6
1619471320000|2021-04-26 21:08:40|6529.7|6519.7|6526.5|6523.7|6529.7|6524.1|6526.5|6519.7|7
1619471330000|2021-04-26 21:08:50|6527.5|6524.7|6527.5|6524.7|6527.5|6524.7|6527.5|6524.7|6
1619471340000|2021-04-26 21:09:00|6531.6|6521.6|6531.6|6521.6|6531.6|6524.1|6526.9|6520.6|13
1619471350000|2021-04-26 21:09:10|6528.5|6524.5|6528.5|6524.5|6528.5|6524.5|6528.5|6524.5|0
1619471390000|2021-04-26 21:09:50|6531.6|6521.6|6528.1|6524.1|6531.6|6524.1|6528.1|6521.6|0
1619471410000|2021-04-26 21:10:10|6527.4|6524.6|6528.5|6524.5|6528.5|6525.1|6527|6524.2|0
1619471430000|2021-04-26 21:10:30|6528.1|6524.1|6528.1|6524.1|6528.1|6524.1|6528.1|6524.1|0
1619471440000|2021-04-26 21:10:40|6528.5|6524.5|6528.5|6524.5|6528.5|6524.5|6528.5|6524.5|0
1619471650000|2021-04-26 21:14:10|6528|6524|6528|6524|6528|6524|6528|6524|0
1619471660000|2021-04-26 21:14:20|6527.4|6524.6|6527.4|6524.6|6527.4|6524.6|6527.4|6524.6|0
1619471840000|2021-04-26 21:17:20|6528|6524|6528|6524|6528|6524|6528|6524|0
1619471880000|2021-04-26 21:18:00|6528.5|6524.5|6528.5|6524.5|6528.5|6524.5|6528.5|6524.5|0
1619471960000|2021-04-26 21:19:20|6521.5|6517.5|6526|6516|6526|6517.5|6521.5|6514.1|1
1619471970000|2021-04-26 21:19:30|6526.1|6516.1|6525.5|6515.5|6526.1|6516.1|6525.5|6515.5|0
1619471980000|2021-04-26 21:19:40|6525|6515|6525|6515|6527.6|6517.6|6524.1|6514.1|0
1619471990000|2021-04-26 21:19:50|6524.1|6514.1|6524.1|6514.1|6524.1|6514.1|6523.6|6513.6|0
1619472000000|2021-04-26 21:20:00|6524|6514|6524.1|6514.1|6524.5|6514.5|6524|6514|0
1619472010000|2021-04-26 21:20:10|6524|6514|6523.6|6513.6|6524.1|6514.1|6522.6|6512.6|0
1619472020000|2021-04-26 21:20:20|6523.1|6513.1|6524.5|6514.5|6524.6|6514.6|6523.1|6513.1|0
1619472030000|2021-04-26 21:20:30|6524.6|6514.6|6523.6|6513.6|6524.6|6514.6|6523.6|6513.6|0
1619472040000|2021-04-26 21:20:40|6523.5|6513.5|6524.1|6514.1|6524.5|6514.5|6523.5|6513.5|0
1619472050000|2021-04-26 21:20:50|6524.6|6514.6|6524|6514|6525.1|6515.1|6524|6514|0
1619472060000|2021-04-26 21:21:00|6523.6|6513.6|6526.1|6516.1|6526.1|6516.1|6523.5|6513.5|0
1619472070000|2021-04-26 21:21:10|6526|6516|6525.6|6515.6|6526.1|6516.1|6525.5|6515.5|0
1619472090000|2021-04-26 21:21:30|6526.1|6516.1|6526.1|6516.1|6526.1|6516.1|6526.1|6516.1|0
1619472550000|2021-04-26 21:29:10|6527.6|6517.6|6527.6|6517.6|6527.6|6517.6|6527.5|6517.5|0
1619472580000|2021-04-26 21:29:40|6527.5|6517.5|6527.6|6517.6|6527.6|6517.6|6527.5|6517.5|0
1619472600000|2021-04-26 21:30:00|6528.6|6518.6|6528.6|6518.6|6528.6|6518.6|6528.6|6518.6|0
1619472660000|2021-04-26 21:31:00|6528.5|6518.5|6528.5|6518.5|6528.5|6518.5|6528.5|6518.5|0
1619473930000|2021-04-26 21:52:10|6528|6518|6528|6518|6528|6518|6528|6518|0
1619473960000|2021-04-26 21:52:40|6529|6519|6529|6519|6529|6519|6529|6519|0
1619474070000|2021-04-26 21:54:30|||||||||100
1619474380000|2021-04-26 21:59:40|6525.9|6521.9|6528|6518|6528|6521.9|6525.9|6518|0
1619474390000|2021-04-26 21:59:50|6527.5|6517.5|6526.5|6516.5|6527.5|6517.5|6526.5|6516.5|0
1619481600000|2021-04-27 00:00:00|6528.3|6518.3|6524.2|6521.4|6530.3|6523.3|6523.7|6517.8|22
1619481610000|2021-04-27 00:00:10|6524.8|6520.8|6522.3|6519.5|6526.3|6520.8|6521.7|6516.3|7
1619481620000|2021-04-27 00:00:20|6522.2|6519.4|6522.3|6519.5|6522.3|6519.5|6520.7|6517.9|1
1619481630000|2021-04-27 00:00:30|6522.7|6519.9|6522.8|6520|6522.8|6520|6522.7|6519.9|2
1619481640000|2021-04-27 00:00:40|6522.7|6519.9|6522.7|6519.9|6522.8|6520|6522.7|6519.9|0
1619481650000|2021-04-27 00:00:50|6522.3|6519.5|6522.3|6519.5|6522.3|6519.5|6522.3|6519.5|1
1619481660000|2021-04-27 00:01:00|6521.8|6519|6520.7|6517.9|6521.8|6519|6520.7|6517.4|1
1619481680000|2021-04-27 00:01:20|6520.8|6518|6521.3|6518.5|6521.3|6518.5|6520.8|6518|2
1619481690000|2021-04-27 00:01:30|6521.2|6518.4|6520.7|6517.9|6521.2|6518.4|6520.7|6517.9|1
1619481700000|2021-04-27 00:01:40|6520.2|6517.4|6520.2|6517.4|6520.2|6517.4|6520.2|6517.4|0
1619481710000|2021-04-27 00:01:50|6519.2|6516.4|6518.7|6515.9|6519.2|6516.4|6518.7|6515.9|1
1619481720000|2021-04-27 00:02:00|6519.3|6516.5|6519.3|6516.5|6519.3|6516.5|6519.3|6516.5|0
1619481730000|2021-04-27 00:02:10|6520.3|6517.5|6520.2|6517.4|6520.3|6517.5|6520.2|6517.4|1
1619481750000|2021-04-27 00:02:30|6519.7|6516.9|6519.7|6516.9|6519.7|6516.9|6519.7|6516.9|0
1619481760000|2021-04-27 00:02:40|6522.7|6519.9|6522.7|6519.9|6522.7|6519.9|6522.7|6519.9|1
1619481770000|2021-04-27 00:02:50|6521.8|6517.8|6522.2|6519.4|6522.2|6519.4|6521.7|6517.8|2
1619481780000|2021-04-27 00:03:00|6521.2|6518.4|6521.3|6518.5|6521.3|6518.5|6521.2|6518.4|1
1619481790000|2021-04-27 00:03:10|6521.7|6518.9|6521.8|6517.8|6521.8|6518.9|6521.2|6517.8|1
1619481820000|2021-04-27 00:03:40|6521.3|6518.5|6521.7|6518.9|6521.7|6518.9|6521.3|6518.5|0
1619481830000|2021-04-27 00:03:50|6521.8|6517.8|6521.3|6518.5|6521.8|6518.5|6521.3|6517.8|0
1619481840000|2021-04-27 00:04:00|6521.8|6517.8|6522.8|6518.8|6522.8|6519.4|6521.8|6517.8|0
1619481850000|2021-04-27 00:04:10|6523.2|6520.4|6522.2|6519.4|6523.2|6520.4|6522.2|6519.4|0
1619481860000|2021-04-27 00:04:20|6522.7|6519.9|6523.3|6519.3|6523.3|6520.4|6522.7|6519.3|0
1619481870000|2021-04-27 00:04:30|6523.2|6520.4|6522.2|6519.4|6523.2|6520.4|6522.2|6519.4|0
1619481880000|2021-04-27 00:04:40|6522.7|6519.9|6522.7|6519.9|6522.7|6519.9|6522.7|6519.9|0
1619481890000|2021-04-27 00:04:50|6523.3|6519.3|6523.3|6519.3|6523.3|6519.3|6523.3|6519.3|0
1619481900000|2021-04-27 00:05:00|6523.2|6520.4|6523.2|6520.4|6523.2|6520.4|6523.2|6520.4|0
1619481910000|2021-04-27 00:05:10|6522.7|6519.9|6522.7|6519.9|6522.7|6519.9|6522.7|6519.9|0
1619481920000|2021-04-27 00:05:20|6522.2|6519.4|6522.2|6519.4|6522.2|6519.4|6522.2|6519.4|1
1619481940000|2021-04-27 00:05:40|6521.2|6518.4|6521.2|6518.4|6521.2|6518.4|6521.2|6518.4|1
1619481960000|2021-04-27 00:06:00|6521.1|6518.3|6518.7|6515.9|6521.1|6518.3|6518.7|6515.9|2
1619481970000|2021-04-27 00:06:10|6518.8|6516|6519.2|6516.4|6520.2|6517.4|6518.8|6516|0
1619481990000|2021-04-27 00:06:30|6520.2|6517.4|6520.1|6517.3|6520.2|6517.4|6519.2|6516.4|0
1619482000000|2021-04-27 00:06:40|6518.7|6515.9|6518.7|6515.9|6518.7|6515.9|6518.7|6515.9|0
1619482020000|2021-04-27 00:07:00|6519.2|6516.4|6519.2|6516.4|6519.2|6516.4|6519.2|6516.4|0
1619482030000|2021-04-27 00:07:10|6518.2|6515.4|6519.2|6516.4|6519.2|6516.4|6518.2|6515.4|4
1619482040000|2021-04-27 00:07:20|6520.2|6517.4|6519.2|6516.4|6520.2|6517.4|6519.2|6516.4|1
1619482050000|2021-04-27 00:07:30|6519.7|6516.9|6519.2|6516.4|6519.7|6516.9|6519.2|6516.4|5
1619482060000|2021-04-27 00:07:40|6519.7|6516.9|6519.6|6516.8|6519.7|6516.9|6519.6|6516.8|1
1619482070000|2021-04-27 00:07:50|6519.7|6516.9|6519.2|6516.4|6519.7|6516.9|6519.2|6516.4|0
1619482080000|2021-04-27 00:08:00|6519.8|6515.8|6519.2|6516.4|6519.8|6516.4|6519.2|6515.8|0
1619482090000|2021-04-27 00:08:10|6519.7|6516.9|6519.7|6516.9|6519.7|6516.9|6519.7|6516.9|0
1619482100000|2021-04-27 00:08:20|6520.2|6517.4|6519.7|6516.9|6520.2|6517.4|6519.7|6516.9|0
1619482110000|2021-04-27 00:08:30|6519.2|6516.4|6519.2|6516.4|6519.2|6516.4|6519.2|6516.4|1
1619482140000|2021-04-27 00:09:00|6519.7|6516.9|6519.7|6516.9|6519.7|6516.9|6519.7|6516.9|1
1619482150000|2021-04-27 00:09:10|6520.7|6517.9|6521.2|6518.4|6521.7|6518.9|6520.6|6517.8|0
1619482210000|2021-04-27 00:10:10|6521.3|6518.5|6522.7|6519.9|6522.7|6519.9|6521.3|6518.5|0
1619482230000|2021-04-27 00:10:30|6522.2|6519.4|6522.2|6519.4|6522.2|6519.4|6522.2|6519.4|0
1619482280000|2021-04-27 00:11:20|6523.7|6520.9|6525.7|6522.9|6525.7|6522.9|6523.7|6520.9|7
1619482290000|2021-04-27 00:11:30|6525.2|6522.4|6525.2|6522.4|6525.2|6522.4|6525.2|6522.4|0
1619482300000|2021-04-27 00:11:40|6524.7|6521.9|6524.2|6521.4|6524.7|6521.9|6524.2|6521.4|0
1619482320000|2021-04-27 00:12:00|6525.3|6521.3|6525.7|6522.9|6525.7|6522.9|6524.2|6521.3|0
1619482330000|2021-04-27 00:12:10|6525.2|6522.4|6525.7|6522.9|6525.7|6522.9|6525.2|6522.4|1
1619482360000|2021-04-27 00:12:40|6525.2|6522.4|6525.2|6522.4|6525.2|6522.4|6525.2|6522.4|0
1619482370000|2021-04-27 00:12:50|6525.7|6521.7|6523.7|6520.9|6525.7|6522.4|6523.7|6520.9|1
1619482390000|2021-04-27 00:13:10|6523.2|6520.4|6523.2|6520.4|6523.7|6520.9|6523.2|6520.4|2
1619482410000|2021-04-27 00:13:30|6523.7|6520.9|6523.2|6520.4|6523.7|6520.9|6523.2|6520.4|4
1619482420000|2021-04-27 00:13:40|6522.7|6519.9|6522.7|6519.9|6523.3|6519.9|6522.7|6519.3|0
1619482430000|2021-04-27 00:13:50|6523.2|6520.4|6522.8|6520|6523.3|6520.4|6522.8|6519.3|0
1619482440000|2021-04-27 00:14:00|6523.2|6520.4|6523.7|6520.9|6523.8|6521|6523.2|6520.4|0
1619482470000|2021-04-27 00:14:30|6523.2|6520.4|6523.7|6520.9|6523.7|6520.9|6523.2|6520.4|0
1619482490000|2021-04-27 00:14:50|6525.2|6522.4|6525.2|6522.4|6525.8|6522.4|6525.2|6521.8|0
1619482510000|2021-04-27 00:15:10|6525.7|6522.9|6525.7|6522.9|6525.7|6522.9|6525.7|6522.9|0
1619482530000|2021-04-27 00:15:30|6527.6|6524.8|6527.2|6524.4|6527.7|6524.9|6527.2|6524.4|2
1619482540000|2021-04-27 00:15:40|6526.7|6523.9|6526.7|6523.9|6526.7|6523.9|6526.7|6523.9|0
1619482560000|2021-04-27 00:16:00|6526.2|6523.4|6526.2|6523.4|6526.2|6523.4|6526.2|6523.4|0
1619482570000|2021-04-27 00:16:10|6525.3|6522.5|6525.2|6522.4|6525.8|6522.5|6524.7|6521.8|1
1619482590000|2021-04-27 00:16:30|6524.7|6521.9|6524.7|6521.9|6524.7|6521.9|6524.7|6521.9|0
1619482600000|2021-04-27 00:16:40|6525.8|6521.8|6525.2|6522.4|6525.8|6522.4|6525.2|6521.8|0
1619482620000|2021-04-27 00:17:00|6524.2|6521.4|6524.2|6521.4|6524.3|6521.4|6524.2|6520.3|8
1619482630000|2021-04-27 00:17:10|6524.7|6521.9|6524.2|6521.4|6524.8|6521.9|6524.2|6520.8|0
1619482650000|2021-04-27 00:17:30|6523.2|6520.4|6524.2|6521.4|6524.8|6521.4|6523.2|6520.4|0
1619482660000|2021-04-27 00:17:40|6524.7|6521.9|6524.7|6521.9|6524.7|6521.9|6524.7|6521.9|0
1619482670000|2021-04-27 00:17:50|6523.7|6520.9|6524.2|6521.4|6524.2|6521.4|6523.7|6520.9|0
1619482680000|2021-04-27 00:18:00|6524.8|6520.8|6523.2|6520.4|6524.8|6521.4|6523.2|6520.4|0
1619482690000|2021-04-27 00:18:10|6523.3|6520.5|6523.2|6520.4|6523.7|6520.9|6523.2|6520.4|1
1619482700000|2021-04-27 00:18:20|6523.7|6520.9|6523.2|6520.4|6523.7|6520.9|6523.2|6520.4|1
1619482710000|2021-04-27 00:18:30|6523.7|6520.9|6523.2|6520.4|6523.8|6520.9|6523.2|6519.8|0
1619482720000|2021-04-27 00:18:40|6522.2|6519.4|6522.2|6519.4|6522.2|6519.4|6522.2|6519.4|0
1619482730000|2021-04-27 00:18:50|6522.8|6518.8|6522.8|6518.8|6522.8|6518.8|6522.8|6518.8|0
1619482760000|2021-04-27 00:19:20|6522.2|6519.4|6523.7|6520.9|6523.7|6520.9|6522.2|6519.4|0
1619482770000|2021-04-27 00:19:30|6524.2|6521.4|6524.2|6521.4|6524.2|6521.4|6524.2|6521.4|0
1619482800000|2021-04-27 00:20:00|6524.7|6521.9|6524.2|6521.4|6524.7|6521.9|6524.2|6521.4|0
1619482810000|2021-04-27 00:20:10|6524.8|6520.8|6525.2|6522.4|6525.8|6522.4|6524.7|6520.8|0
1619482820000|2021-04-27 00:20:20|6526.8|6522.8|6526.2|6523.4|6526.8|6523.4|6526.2|6522.8|0
1619482880000|2021-04-27 00:21:20|6525.2|6522.4|6525.2|6522.4|6525.2|6522.4|6525.2|6522.4|0
1619482900000|2021-04-27 00:21:40|6524.7|6521.9|6524.7|6521.9|6524.7|6521.9|6524.7|6521.9|0
1619482910000|2021-04-27 00:21:50|6524.2|6521.4|6524.2|6521.4|6524.2|6521.4|6524.2|6521.4|0
1619482930000|2021-04-27 00:22:10|6525.2|6522.4|6525.2|6522.4|6525.2|6522.4|6525.2|6522.4|0
1619482960000|2021-04-27 00:22:40|6524.8|6520.8|6524.8|6520.8|6524.8|6521.4|6524.2|6520.3|0
1619482970000|2021-04-27 00:22:50|6524.2|6521.4|6524.8|6520.8|6524.8|6521.4|6524.2|6520.8|0
1619482990000|2021-04-27 00:23:10|6524.2|6521.4|6523.2|6520.4|6524.2|6521.4|6523.2|6520.4|0
1619483000000|2021-04-27 00:23:20|||||||||1
1619483010000|2021-04-27 00:23:30|6522.2|6519.4|6522.8|6518.8|6522.8|6519.4|6522.2|6518.8|1
1619483020000|2021-04-27 00:23:40|6522.2|6519.4|6522.8|6518.8|6522.8|6519.4|6522.2|6518.8|0
1619483040000|2021-04-27 00:24:00|6522.2|6519.4|6522.2|6519.4|6522.2|6519.4|6522.2|6519.4|0
1619483050000|2021-04-27 00:24:10|6522.3|6518.3|6521.2|6518.4|6522.3|6518.9|6521.2|6518.3|0
1619483070000|2021-04-27 00:24:30|6521.8|6517.8|6521.8|6517.8|6521.8|6518.4|6521.2|6517.8|1
1619483090000|2021-04-27 00:24:50|6520.7|6517.9|6520.7|6517.9|6520.7|6517.9|6520.7|6517.9|0
1619483100000|2021-04-27 00:25:00|6520.3|6516.3|6520.3|6516.3|6520.3|6516.3|6520.3|6516.3|0
1619483110000|2021-04-27 00:25:10|6520.8|6516.8|6520.8|6516.8|6520.8|6516.8|6520.8|6516.8|0
1619483130000|2021-04-27 00:25:30|6519.2|6516.4|6519.2|6516.4|6519.2|6516.4|6519.2|6516.4|1
1619483140000|2021-04-27 00:25:40|6520.2|6517.4|6520.2|6517.4|6520.8|6517.4|6520.2|6516.8|0
1619483210000|2021-04-27 00:26:50|6520.7|6517.9|6520.2|6517.4|6520.7|6517.9|6520.2|6517.4|2
1619483220000|2021-04-27 00:27:00|6520.8|6518|6521.2|6518.4|6521.2|6518.4|6520.8|6518|0
1619483230000|2021-04-27 00:27:10|6522.2|6519.4|6522.2|6519.4|6522.2|6519.4|6522.2|6519.4|0
1619483240000|2021-04-27 00:27:20|6522.8|6518.8|6522.2|6519.4|6522.8|6519.4|6522.2|6518.8|0
1619483270000|2021-04-27 00:27:50|6522.7|6519.9|6522.7|6519.9|6522.7|6519.9|6522.7|6519.9|0
1619483280000|2021-04-27 00:28:00|6522.8|6520|6523.7|6520.9|6523.7|6520.9|6522.8|6520|0
1619483290000|2021-04-27 00:28:10|6523.2|6520.4|6523.2|6520.4|6523.2|6520.4|6523.2|6520.4|1
1619483330000|2021-04-27 00:28:50|6522.2|6519.4|6522.2|6519.4|6522.2|6519.4|6522.2|6519.4|0
1619483340000|2021-04-27 00:29:00|6522.3|6518.3|6522.2|6519.4|6522.3|6519.4|6522.2|6518.3|0
1619483390000|2021-04-27 00:29:50|6521.2|6518.4|6521.2|6518.4|6521.2|6518.4|6521.2|6518.4|1
1619483400000|2021-04-27 00:30:00|6521.7|6518.9|6522.7|6519.9|6522.8|6519.9|6521.7|6518.8|0
1619483450000|2021-04-27 00:30:50|6522.6|6519.8|6521.2|6518.4|6522.6|6519.8|6521.2|6518.4|0
1619483460000|2021-04-27 00:31:00|6521.8|6517.8|6521.8|6517.8|6521.8|6517.8|6521.8|6517.8|0
1619483480000|2021-04-27 00:31:20|6521.1|6518.3|6521.1|6518.3|6521.1|6518.3|6521.1|6518.3|0
1619483490000|2021-04-27 00:31:30|6520.7|6517.9|6520.2|6517.4|6520.7|6517.9|6520.2|6517.4|1
1619483520000|2021-04-27 00:32:00|6520.3|6517.5|6520.3|6517.5|6520.3|6517.5|6520.3|6517.5|0
1619483530000|2021-04-27 00:32:10|6522.1|6519.3|6522.1|6519.3|6522.1|6519.3|6522.1|6519.3|0
1619483540000|2021-04-27 00:32:20|6522.2|6519.4|6522.8|6518.8|6523.1|6520.3|6522.2|6518.8|0
1619483550000|2021-04-27 00:32:30|6522.1|6519.3|6522.8|6518.8|6522.8|6519.3|6522.1|6518.8|1
1619483560000|2021-04-27 00:32:40|6521.7|6518.9|6521.8|6517.8|6521.8|6518.9|6521.2|6517.8|0
1619483590000|2021-04-27 00:33:10|6521.2|6518.4|6521.8|6517.8|6522.1|6519.3|6521.2|6517.8|2
1619483600000|2021-04-27 00:33:20|6521.1|6518.3|6521.1|6518.3|6521.1|6518.3|6520.2|6517.4|0
1619483610000|2021-04-27 00:33:30|6520.7|6517.9|6520.2|6517.4|6521.1|6518.3|6520.2|6517.4|0
1619483630000|2021-04-27 00:33:50|6519.7|6516.9|6520.1|6517.3|6520.1|6517.3|6519.7|6516.9|0
1619483640000|2021-04-27 00:34:00|6520.7|6517.9|6520.7|6517.9|6520.7|6517.9|6520.7|6517.9|0
1619483650000|2021-04-27 00:34:10|6520.2|6517.4|6520.2|6517.4|6520.2|6517.4|6520.2|6517.4|0
1619483660000|2021-04-27 00:34:20|6519.7|6516.9|6519.1|6516.3|6519.7|6516.9|6518.7|6515.9|1
1619483670000|2021-04-27 00:34:30|6518.2|6515.4|6518.8|6514.8|6519.2|6515.4|6518.2|6514.8|0
1619483680000|2021-04-27 00:34:40|6518.2|6515.4|6518.2|6514.2|6518.8|6515.4|6517.2|6514.2|0
1619483690000|2021-04-27 00:34:50|6517.2|6514.4|6517.7|6514.9|6517.7|6514.9|6517.2|6514.4|2
1619483700000|2021-04-27 00:35:00|6517.2|6514.4|6517.1|6514.3|6517.2|6514.4|6517.1|6514.3|2
1619483710000|2021-04-27 00:35:10|6516.2|6513.4|6517.7|6514.9|6518.2|6515.3|6516.2|6513.4|2
1619483720000|2021-04-27 00:35:20|6518.7|6515.9|6518.7|6515.9|6518.7|6515.9|6518.7|6515.9|0
1619483750000|2021-04-27 00:35:50|6518.1|6515.3|6518.1|6515.3|6518.1|6515.3|6518.1|6515.3|0
1619483770000|2021-04-27 00:36:10|6518.2|6515.4|6519.1|6516.3|6519.2|6516.4|6518.2|6515.4|0
1619483780000|2021-04-27 00:36:20|6519.8|6515.8|6519.8|6515.8|6519.8|6516.4|6519.2|6515.8|0
1619483790000|2021-04-27 00:36:30|6519.1|6516.3|6518.1|6515.3|6519.1|6516.3|6518.1|6515.3|0
1619483810000|2021-04-27 00:36:50|6518.2|6515.4|6518.2|6515.4|6518.2|6515.4|6518.2|6515.4|2
1619483820000|2021-04-27 00:37:00|6518.1|6515.3|6519.2|6516.4|6519.2|6516.4|6518.1|6515.3|3
1619483840000|2021-04-27 00:37:20|6519.8|6515.8|6519.2|6516.4|6519.8|6516.4|6519.1|6515.8|0
1619483850000|2021-04-27 00:37:30|6519.8|6515.8|6519.1|6516.3|6519.8|6516.3|6519.1|6515.8|0
1619483860000|2021-04-27 00:37:40|6518.1|6515.3|6518.7|6515.9|6518.7|6515.9|6518.1|6515.3|2
1619483880000|2021-04-27 00:38:00|6519.8|6515.8|6519.2|6516.4|6519.8|6516.4|6519.2|6515.8|0
1619483900000|2021-04-27 00:38:20|6519.1|6516.3|6519.1|6516.3|6519.1|6516.3|6519.1|6516.3|0
1619483910000|2021-04-27 00:38:30|6518.7|6515.9|6518.7|6515.9|6518.7|6515.9|6518.7|6515.9|0
1619483920000|2021-04-27 00:38:40|6518.6|6515.8|6518.2|6515.4|6518.6|6515.8|6518.2|6515.4|0
1619483950000|2021-04-27 00:39:10|6518.8|6514.8|6518.8|6514.8|6518.8|6514.8|6518.8|6514.8|0
1619483960000|2021-04-27 00:39:20|6518.2|6515.4|6518.2|6515.4|6518.2|6515.4|6518.2|6515.4|0
1619483970000|2021-04-27 00:39:30|6518.7|6515.9|6518.7|6515.9|6518.7|6515.9|6518.7|6515.9|0
1619483980000|2021-04-27 00:39:40|6518.2|6515.4|6518.2|6515.4|6518.2|6515.4|6518.2|6515.4|0
1619484010000|2021-04-27 00:40:10|6518.7|6515.9|6519.2|6516.4|6519.2|6516.4|6518.7|6515.9|0
1619484090000|2021-04-27 00:41:30|6519.8|6515.8|6519.2|6516.4|6519.8|6516.4|6519.2|6515.8|0
1619484100000|2021-04-27 00:41:40|6519.3|6516.5|6520.2|6517.4|6520.2|6517.4|6519.3|6516.5|0
1619484180000|2021-04-27 00:43:00|6519.2|6516.4|6519.2|6516.4|6519.2|6516.4|6519.2|6516.4|1
1619484200000|2021-04-27 00:43:20|6519.1|6516.3|6518.2|6515.4|6519.1|6516.3|6518.2|6514.8|3
1619484230000|2021-04-27 00:43:50|6517.2|6514.4|6517.2|6514.4|6517.2|6514.4|6517.2|6514.4|0
1619484250000|2021-04-27 00:44:10|6517.7|6514.9|6517.7|6514.9|6517.7|6514.9|6517.7|6514.9|0
1619484280000|2021-04-27 00:44:40|6518.3|6514.3|6517.7|6514.9|6518.8|6514.9|6517.7|6514.3|0
1619484290000|2021-04-27 00:44:50|6517.1|6514.3|6517.1|6514.3|6517.1|6514.3|6517.1|6514.3|0
1619484300000|2021-04-27 00:45:00|6516.6|6513.8|6516.2|6513.4|6516.6|6513.8|6516.1|6513.3|0
1619484320000|2021-04-27 00:45:20|6517.2|6514.4|6517.1|6514.3|6517.6|6514.8|6516.6|6513.2|2
1619484340000|2021-04-27 00:45:40|6517.7|6513.7|6517.1|6514.3|6517.7|6514.3|6516.7|6513.7|0
1619484370000|2021-04-27 00:46:10|6517.2|6514.4|6517.2|6514.4|6517.2|6514.4|6517.2|6514.4|0
1619484390000|2021-04-27 00:46:30|6518.7|6515.9|6518.7|6515.9|6518.7|6515.9|6518.7|6515.9|0
1619484400000|2021-04-27 00:46:40|6518.2|6515.4|6518.2|6515.4|6518.2|6515.4|6518.2|6515.4|0
1619484410000|2021-04-27 00:46:50|6518.8|6514.8|6518.1|6515.3|6518.8|6515.9|6517.2|6514.4|0
1619484420000|2021-04-27 00:47:00|6517.7|6514.9|6517.7|6514.9|6517.7|6514.9|6517.7|6514.9|0
1619484430000|2021-04-27 00:47:10|6518.2|6515.4|6518.2|6515.4|6518.2|6515.4|6518.2|6515.4|0
1619484450000|2021-04-27 00:47:30|6517.2|6514.4|6517.2|6514.4|6517.2|6514.4|6517.2|6514.4|0
1619484470000|2021-04-27 00:47:50|6518.2|6515.4|6517.2|6514.4|6518.2|6515.4|6517.2|6514.4|0
1619484480000|2021-04-27 00:48:00|6517.7|6514.9|6518.2|6515.4|6518.7|6515.9|6517.7|6514.9|0
1619484490000|2021-04-27 00:48:10|6517.2|6514.4|6517.8|6513.8|6517.8|6514.4|6517.1|6513.8|0
1619484500000|2021-04-27 00:48:20|6517.2|6514.4|6518.2|6515.4|6518.2|6515.4|6517.2|6514.4|0
1619484510000|2021-04-27 00:48:30|6518.8|6514.8|6517.2|6514.4|6518.8|6514.8|6517.2|6514.4|0
1619484580000|2021-04-27 00:49:40|6517.1|6514.3|6517.2|6514.4|6517.2|6514.4|6517.1|6514.3|0
1619484590000|2021-04-27 00:49:50|6517.1|6514.3|6517.1|6514.3|6517.1|6514.3|6517.1|6514.3|0
1619484610000|2021-04-27 00:50:10|6516.7|6513.9|6516.7|6513.9|6516.7|6513.9|6516.7|6513.9|2
1619484630000|2021-04-27 00:50:30|6517.7|6514.9|6517.7|6514.9|6517.7|6514.9|6517.7|6514.9|0
1619484640000|2021-04-27 00:50:40|6518.1|6515.3|6518.1|6515.3|6518.1|6515.3|6518.1|6515.3|0
1619484660000|2021-04-27 00:51:00|6518.2|6515.4|6518.2|6515.4|6518.2|6515.4|6518.2|6515.4|0
1619484710000|2021-04-27 00:51:50|6518.1|6515.3|6517.2|6514.4|6518.1|6515.3|6517.1|6513.8|0
1619484720000|2021-04-27 00:52:00|6517.7|6514.9|6518.7|6515.9|6518.7|6515.9|6517.7|6514.9|4
1619484730000|2021-04-27 00:52:10|6518.2|6515.4|6518.2|6515.4|6518.2|6515.4|6518.2|6515.4|0
1619484780000|2021-04-27 00:53:00|6517.2|6514.4|6517.2|6514.4|6517.2|6514.4|6517.2|6514.4|2
1619484800000|2021-04-27 00:53:20|||||||||3
1619484820000|2021-04-27 00:53:40|6517.7|6514.9|6517.7|6514.9|6517.7|6514.9|6517.7|6514.9|0
1619484830000|2021-04-27 00:53:50|6517.2|6514.4|6517.2|6514.4|6517.2|6514.4|6517.2|6514.4|0
1619484850000|2021-04-27 00:54:10|6517.1|6514.3|6517.2|6514.4|6517.2|6514.4|6516.7|6513.9|0
1619484860000|2021-04-27 00:54:20|6517.6|6514.8|6517.2|6514.4|6517.6|6514.8|6517.2|6514.4|1
1619484870000|2021-04-27 00:54:30|6517.1|6514.3|6517.1|6514.3|6517.2|6514.4|6517.1|6514.3|0
1619484880000|2021-04-27 00:54:40|6517.7|6513.7|6517.2|6514.4|6517.7|6514.4|6517.2|6513.7|0
1619484890000|2021-04-27 00:54:50|6517.1|6514.3|6517.2|6514.4|6517.2|6514.4|6517.1|6514.3|0
1619484900000|2021-04-27 00:55:00|6517.6|6514.8|6517.1|6514.3|6517.6|6514.8|6517.1|6514.3|1
1619484910000|2021-04-27 00:55:10|6516.2|6513.4|6516.1|6513.3|6516.2|6513.4|6516.1|6513.3|1
1619484940000|2021-04-27 00:55:40|6515.2|6512.4|6515.2|6512.4|6515.2|6512.4|6515.2|6512.4|0
1619484960000|2021-04-27 00:56:00|6516.2|6513.4|6515.6|6512.8|6516.2|6513.4|6515.6|6512.8|0
1619484970000|2021-04-27 00:56:10|6515.2|6512.4|6515.2|6512.4|6515.2|6512.4|6515.2|6512.4|1
1619485000000|2021-04-27 00:56:40|6516.1|6513.3|6516.1|6513.3|6516.1|6513.3|6516.1|6513.3|0
1619485010000|2021-04-27 00:56:50|6516.2|6513.4|6516.1|6513.3|6516.2|6513.4|6516.1|6513.3|0
1619485020000|2021-04-27 00:57:00|6516.2|6513.4|6516.2|6513.4|6516.2|6513.4|6516.2|6513.4|0
1619485060000|2021-04-27 00:57:40|||||||||1
1619485160000|2021-04-27 00:59:20|6516.7|6513.9|6516.6|6513.8|6516.7|6513.9|6516.6|6513.8|0
1619485170000|2021-04-27 00:59:30|6516.2|6513.4|6516.2|6513.4|6516.2|6513.4|6516.1|6513.3|0
1619485190000|2021-04-27 00:59:50|6516.1|6513.3|6515.2|6512.4|6516.1|6513.3|6514.7|6511.9|9
1619485200000|2021-04-27 01:00:00|6515.1|6512.3|6516.6|6513.8|6516.6|6513.8|6515.1|6512.3|3
1619485210000|2021-04-27 01:00:10|6516.2|6513.4|6515.6|6512.8|6516.2|6513.4|6515.6|6512.8|0
1619485230000|2021-04-27 01:00:30|6515.2|6512.4|6515.2|6512.4|6515.7|6512.9|6515.2|6512.4|1
1619485240000|2021-04-27 01:00:40|6515.7|6512.9|6517.2|6514.4|6517.6|6514.8|6515.7|6512.9|0
1619485250000|2021-04-27 01:00:50|6517.6|6514.8|6516.2|6513.4|6517.6|6514.8|6516.2|6513.4|0
1619485260000|2021-04-27 01:01:00|6517.2|6514.4|6516.2|6513.4|6517.2|6514.4|6516.1|6513.3|0
1619485270000|2021-04-27 01:01:10|6517.2|6514.4|6518.2|6515.4|6518.2|6515.4|6517.2|6514.4|0
1619485280000|2021-04-27 01:01:20|6518.1|6515.3|6518.1|6515.3|6518.2|6515.4|6517.2|6514.4|0
1619485290000|2021-04-27 01:01:30|6517.2|6514.4|6517.2|6514.4|6517.2|6514.4|6517.2|6514.4|0
1619485300000|2021-04-27 01:01:40|6518.1|6515.3|6518.1|6515.3|6518.1|6515.3|6518.1|6515.3|0
1619485310000|2021-04-27 01:01:50|6518.2|6515.4|6519.2|6516.4|6520.2|6517.4|6518.2|6515.4|1
1619485320000|2021-04-27 01:02:00|6519.8|6515.8|6519.6|6516.8|6520.2|6517.4|6519.6|6515.8|0
1619485330000|2021-04-27 01:02:10|6519.2|6516.4|6519.2|6516.4|6519.2|6516.4|6519.2|6516.4|3
1619485340000|2021-04-27 01:02:20|6518.2|6515.4|6518.2|6515.4|6518.2|6515.4|6518.2|6515.4|0
1619485360000|2021-04-27 01:02:40|6518.1|6515.3|6518.1|6515.3|6518.1|6515.3|6518.1|6515.3|0
1619485370000|2021-04-27 01:02:50|6518.2|6515.4|6519.1|6516.3|6519.1|6516.3|6518.2|6515.4|2
1619485390000|2021-04-27 01:03:10|6518.2|6515.4|6519.6|6516.8|6519.6|6516.8|6518.2|6515.4|1
1619485400000|2021-04-27 01:03:20|6519.1|6516.3|6519.6|6516.8|6520.6|6517.8|6518.2|6515.4|27
1619485410000|2021-04-27 01:03:30|6520.1|6517.3|6522.1|6519.3|6522.6|6519.8|6519.6|6516.3|29
1619485420000|2021-04-27 01:03:40|6524.2|6520.2|6523.2|6520.4|6524.2|6520.8|6523.2|6520.2|14
1619485430000|2021-04-27 01:03:50|6523.6|6520.8|6522.2|6519.4|6523.6|6520.8|6522.2|6519.4|2
1619485450000|2021-04-27 01:04:10|6522.6|6519.8|6521.2|6518.4|6524.2|6521.4|6521.2|6518.4|27
1619485460000|2021-04-27 01:04:20|6521.7|6517.7|6523.6|6520.8|6523.6|6520.8|6521.2|6517.7|25
1619485470000|2021-04-27 01:04:30|6523.2|6520.4|6520.2|6517.4|6523.3|6520.4|6520.2|6517.4|8
1619485480000|2021-04-27 01:04:40|6520.7|6516.7|6518.1|6515.3|6520.7|6517.4|6517.2|6514.4|3
1619485490000|2021-04-27 01:04:50|6518.6|6515.8|6518.6|6515.8|6518.6|6515.8|6518.6|6515.8|0
1619485500000|2021-04-27 01:05:00|6518.1|6515.3|6516.7|6512.7|6518.1|6515.3|6516.7|6512.7|1
1619485510000|2021-04-27 01:05:10|6516.1|6513.3|6515.6|6512.8|6516.3|6513.3|6513.2|6509.7|18
1619485520000|2021-04-27 01:05:20|6515.1|6512.3|6516.6|6513.8|6518.1|6515.3|6514.6|6511.7|47
1619485530000|2021-04-27 01:05:30|6517.2|6513.2|6516.1|6513.3|6517.2|6513.3|6515.6|6512.8|4
1619485540000|2021-04-27 01:05:40|6516.6|6513.8|6516.6|6513.8|6516.6|6513.8|6516.6|6513.8|0
1619485550000|2021-04-27 01:05:50|6517.2|6514.4|6517.2|6514.4|6518.7|6515.3|6517.2|6514.4|1
1619485560000|2021-04-27 01:06:00|6517.6|6514.8|6517.1|6514.3|6518.2|6514.8|6516.6|6513.3|0
1619485570000|2021-04-27 01:06:10|6516.2|6513.4|6516.7|6512.7|6516.7|6513.4|6516.2|6512.7|0
1619485580000|2021-04-27 01:06:20|6516.2|6513.4|6516.2|6513.4|6516.2|6513.4|6516.2|6513.4|0
1619485590000|2021-04-27 01:06:30|6516.7|6512.7|6515.6|6512.8|6516.7|6513.4|6515.6|6512.3|0
1619485610000|2021-04-27 01:06:50|6515.7|6511.7|6515.1|6512.3|6515.7|6512.3|6515.1|6511.7|5
1619485620000|2021-04-27 01:07:00|6514.6|6511.8|6514.6|6511.8|6514.6|6511.8|6514.6|6511.8|0
1619485640000|2021-04-27 01:07:20|6515.1|6512.3|6515.7|6511.7|6515.7|6512.3|6514.6|6511.7|3
1619485650000|2021-04-27 01:07:30|6515.3|6511.3|6516.2|6513.4|6516.2|6513.4|6515.2|6511.3|0
1619485660000|2021-04-27 01:07:40|6516.6|6513.8|6517.2|6513.2|6517.2|6513.8|6516.3|6512.3|0
1619485670000|2021-04-27 01:07:50|6516.2|6513.4|6516.2|6513.4|6516.2|6513.4|6516.2|6513.4|0
1619485680000|2021-04-27 01:08:00|6516.6|6513.8|6516.2|6513.4|6516.7|6513.9|6516.2|6512.7|0
1619485700000|2021-04-27 01:08:20|6516.7|6513.9|6516.7|6513.9|6517.2|6514.4|6516.7|6513.9|0
1619485710000|2021-04-27 01:08:30|6517.2|6514.4|6517.2|6514.4|6517.2|6514.4|6517.2|6514.4|1
1619485720000|2021-04-27 01:08:40|6517.3|6513.3|6517.3|6513.3|6517.3|6513.3|6517.3|6513.3|0
1619485730000|2021-04-27 01:08:50|6516.2|6513.4|6516.2|6513.4|6516.2|6513.4|6516.2|6513.4|0
1619485740000|2021-04-27 01:09:00|6516.6|6513.8|6517.2|6514.4|6517.2|6514.4|6516.6|6513.8|0
1619485750000|2021-04-27 01:09:10|6517.7|6513.7|6517.2|6514.4|6517.7|6514.4|6516.2|6513.4|0
1619485760000|2021-04-27 01:09:20|6517.7|6514.9|6519.2|6516.4|6519.2|6516.4|6517.7|6514.7|1
1619485770000|2021-04-27 01:09:30|6519.1|6516.3|6519.2|6516.4|6519.2|6516.4|6518.2|6515.4|4
1619485790000|2021-04-27 01:09:50|6519.7|6516.9|6519.2|6516.4|6520.2|6517.4|6519.2|6516.4|3
1619485800000|2021-04-27 01:10:00|6518.7|6515.9|6518.6|6515.8|6518.7|6515.9|6518.2|6515.4|1
1619485810000|2021-04-27 01:10:10|6518.7|6515.9|6519.2|6516.4|6519.2|6516.4|6518.7|6515.9|10
1619485820000|2021-04-27 01:10:20|6520.1|6517.3|6520.6|6517.8|6520.7|6517.9|6520.1|6517.3|3
1619485830000|2021-04-27 01:10:30|6520.7|6517.9|6521.7|6518.9|6521.7|6518.9|6520.7|6517.9|1
1619485840000|2021-04-27 01:10:40|6522.7|6518.7|6522.6|6519.8|6522.7|6519.8|6522.1|6518.7|0
1619485850000|2021-04-27 01:10:50|6522.1|6519.3|6522.1|6519.3|6522.2|6519.4|6522.1|6519.3|0
1619485860000|2021-04-27 01:11:00|6521.2|6518.4|6520.2|6517.4|6521.7|6518.9|6520.2|6517.4|6
1619485870000|2021-04-27 01:11:10|6520.7|6517.9|6521.2|6518.4|6521.2|6518.4|6520.7|6517.9|0
1619485890000|2021-04-27 01:11:30|6522.1|6519.3|6524.2|6521.4|6524.2|6521.4|6522.1|6519.3|111
1619485900000|2021-04-27 01:11:40|6524.7|6521.9|6525.6|6522.8|6525.6|6522.8|6524.7|6521.9|0
1619485920000|2021-04-27 01:12:00|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|0
1619485930000|2021-04-27 01:12:10|6525.6|6522.8|6525.2|6522.4|6525.6|6522.8|6525.1|6522.3|4
1619485940000|2021-04-27 01:12:20|6524.2|6521.4|6524.2|6521.4|6524.2|6521.4|6524.2|6521.4|0
1619485950000|2021-04-27 01:12:30|6524.7|6521.9|6524.7|6521.9|6525.2|6522.4|6524.7|6521.9|0
1619485960000|2021-04-27 01:12:40|6524.6|6521.8|6524.2|6521.4|6524.6|6521.8|6524.2|6521.4|0
1619485970000|2021-04-27 01:12:50|6525.3|6521.3|6524.2|6521.4|6525.3|6521.4|6524.2|6521.3|0
1619485980000|2021-04-27 01:13:00|6525.3|6521.3|6525.2|6522.4|6525.3|6522.4|6525.2|6521.3|0
1619485990000|2021-04-27 01:13:10|6526.2|6523.4|6527.2|6524.4|6527.2|6524.4|6526.2|6523.4|11
1619486010000|2021-04-27 01:13:30|6527.7|6524.9|6527.2|6524.4|6528.3|6524.9|6526.7|6523.9|13
1619486020000|2021-04-27 01:13:40|6526.7|6523.9|6527.7|6524.9|6527.7|6524.9|6526.7|6523.9|9
1619486030000|2021-04-27 01:13:50|6528.2|6525.4|6529.2|6526.4|6529.2|6526.4|6528.2|6525.4|14
1619486040000|2021-04-27 01:14:00|6528.7|6525.9|6528.2|6525.4|6528.8|6525.9|6527.7|6523.8|7
1619486050000|2021-04-27 01:14:10|6529.3|6525.3|6528.2|6525.4|6529.3|6526.4|6527.7|6523.8|9
1619486070000|2021-04-27 01:14:30|6529.1|6526.3|6528.2|6525.4|6529.1|6526.3|6528.2|6525.4|3
1619486080000|2021-04-27 01:14:40|6528.7|6525.9|6528.2|6525.4|6528.7|6525.9|6528.2|6525.4|0
1619486090000|2021-04-27 01:14:50|6529.1|6526.3|6529.2|6526.4|6529.2|6526.4|6529.1|6526.3|1
1619486100000|2021-04-27 01:15:00|6529.1|6526.3|6526.2|6523.4|6529.1|6526.3|6526.2|6523.4|0
1619486110000|2021-04-27 01:15:10|6526.7|6523.9|6527.7|6524.9|6527.7|6524.9|6526.7|6523.9|1
1619486120000|2021-04-27 01:15:20|6527.2|6524.4|6527.7|6524.9|6527.7|6524.9|6527.2|6524.4|0
1619486130000|2021-04-27 01:15:30|6527.6|6524.8|6527.6|6524.8|6527.6|6524.8|6527.6|6524.8|0
1619486140000|2021-04-27 01:15:40|6527.2|6524.4|6523.2|6520.4|6527.2|6524.4|6523.2|6520.3|16
1619486150000|2021-04-27 01:15:50|6522.2|6519.4|6520.7|6517.9|6522.2|6519.4|6520.7|6517.9|4
1619486160000|2021-04-27 01:16:00|6521.2|6518.4|6520.2|6517.4|6522.2|6519.4|6520.2|6517.3|9
1619486170000|2021-04-27 01:16:10|6520.7|6517.9|6522.2|6519.4|6522.7|6519.9|6520.7|6517.9|10
1619486180000|2021-04-27 01:16:20|6524.2|6521.4|6523.7|6520.9|6524.8|6521.4|6523.7|6520.3|1
1619486220000|2021-04-27 01:17:00|6524.3|6520.3|6523.2|6520.4|6524.8|6521.4|6523.2|6520.3|5
1619486230000|2021-04-27 01:17:10|6523.3|6519.3|6523.7|6520.9|6523.7|6520.9|6523.2|6519.3|5
1619486250000|2021-04-27 01:17:30|6523.8|6519.8|6523.2|6520.4|6523.8|6520.4|6523.2|6519.8|0
1619486260000|2021-04-27 01:17:40|6524.7|6521.9|6524.7|6521.9|6524.7|6521.9|6524.7|6521.9|1
1619486270000|2021-04-27 01:17:50|6525.2|6522.4|6525.2|6522.4|6525.2|6522.4|6525.2|6522.4|0
1619486290000|2021-04-27 01:18:10|6526.2|6523.4|6526.2|6523.4|6526.2|6523.4|6526.2|6523.4|0
1619486300000|2021-04-27 01:18:20|6525.7|6522.9|6524.7|6521.9|6525.7|6522.9|6524.7|6521.9|0
1619486310000|2021-04-27 01:18:30|6523.1|6520.3|6524.8|6520.8|6524.8|6520.8|6523.1|6519.8|7
1619486320000|2021-04-27 01:18:40|6524.1|6521.3|6524.8|6520.8|6524.8|6521.3|6524.1|6520.8|0
1619486330000|2021-04-27 01:18:50|6524.1|6521.3|6524.1|6521.3|6524.8|6521.3|6524.1|6520.8|0
1619486340000|2021-04-27 01:19:00|6524.8|6520.8|6524.2|6521.4|6524.8|6521.4|6524.1|6520.8|0
1619486350000|2021-04-27 01:19:10|6524.8|6520.8|6526.7|6523.9|6527.8|6524.4|6524.2|6520.8|0
1619486370000|2021-04-27 01:19:30|6527.2|6524.4|6527.7|6524.9|6528.7|6525.9|6527.2|6524.4|1
1619486380000|2021-04-27 01:19:40|6528.2|6525.4|6528.7|6525.9|6528.7|6525.9|6528.2|6525.4|0
1619486390000|2021-04-27 01:19:50|6529.8|6525.8|6529.1|6526.3|6529.8|6526.9|6529.1|6525.8|2
1619486400000|2021-04-27 01:20:00|6528.7|6525.9|6529.2|6526.4|6529.8|6526.4|6528.7|6525.8|0
1619486420000|2021-04-27 01:20:20|||||||||100
1619486430000|2021-04-27 01:20:30|6528.2|6525.4|6528.2|6525.4|6528.2|6525.4|6528.2|6525.4|0
1619486440000|2021-04-27 01:20:40|6528.7|6525.9|6527.2|6524.4|6528.7|6525.9|6527.2|6524.4|2
1619486450000|2021-04-27 01:20:50|6528.3|6524.3|6529.2|6525.2|6529.2|6525.2|6528.3|6524.3|0
1619486460000|2021-04-27 01:21:00|6528.8|6524.8|6528.7|6525.9|6528.8|6525.9|6528.2|6524.8|0
1619486490000|2021-04-27 01:21:30|6529.2|6526.4|6529.1|6526.3|6529.2|6526.4|6529.1|6526.3|0
1619486510000|2021-04-27 01:21:50|6529.8|6525.8|6529.2|6526.4|6529.8|6526.4|6529.2|6525.8|4
1619486520000|2021-04-27 01:22:00|6530.1|6527.3|6530.2|6527.4|6530.8|6527.9|6530.1|6526.8|18
1619486530000|2021-04-27 01:22:10|6531.1|6528.3|6531.1|6528.3|6531.1|6528.3|6531.1|6528.3|2
1619486550000|2021-04-27 01:22:30|6531.7|6528.9|6531.2|6528.4|6531.8|6528.9|6531.2|6527.8|0
1619486560000|2021-04-27 01:22:40|6532.2|6529.4|6532.2|6529.4|6532.2|6529.4|6532.2|6529.4|8
1619486570000|2021-04-27 01:22:50|6532.8|6528.8|6532.6|6529.8|6532.8|6529.8|6532.1|6528.8|4
1619486580000|2021-04-27 01:23:00|6532.1|6529.3|6531.8|6527.8|6532.6|6529.8|6531.1|6527.8|2
1619486590000|2021-04-27 01:23:10|6531.7|6528.9|6532.1|6529.3|6532.1|6529.3|6531.2|6528.4|3
1619486600000|2021-04-27 01:23:20|6531.8|6527.8|6531.2|6528.4|6532.2|6528.9|6531.2|6527.8|0
1619486610000|2021-04-27 01:23:30|6531.7|6528.9|6531.7|6528.9|6532.2|6528.9|6531.2|6528.2|1
1619486620000|2021-04-27 01:23:40|6532.2|6528.2|6532.2|6528.2|6532.2|6528.2|6532.2|6528.2|0
1619486630000|2021-04-27 01:23:50|6531.6|6528.8|6531.7|6528.9|6531.7|6528.9|6531.6|6528.8|14
1619486650000|2021-04-27 01:24:10|6529.8|6527|6530.2|6527.4|6530.2|6527.4|6529.7|6526.9|10
1619486670000|2021-04-27 01:24:30|6530.7|6527.9|6530.7|6527.9|6530.7|6527.9|6530.7|6527.9|0
1619486690000|2021-04-27 01:24:50|6529.7|6526.9|6529.7|6526.9|6529.7|6526.9|6529.7|6526.9|0
1619486700000|2021-04-27 01:25:00|6530.2|6527.4|6530.1|6527.3|6530.2|6527.4|6530.1|6527.3|0
1619486790000|2021-04-27 01:26:30|6529.1|6526.3|6529.1|6526.3|6529.1|6526.3|6529.1|6526.3|1
1619486800000|2021-04-27 01:26:40|6529.8|6525.8|6529.7|6526.9|6529.8|6526.9|6529.7|6525.8|0
1619486810000|2021-04-27 01:26:50|6529.2|6526.4|6529.7|6526.9|6529.7|6526.9|6529.2|6526.4|0
1619486820000|2021-04-27 01:27:00|||||||||11
1619486830000|2021-04-27 01:27:10|6531.7|6528.9|6531.7|6528.9|6531.7|6528.9|6531.7|6528.9|6
1619486860000|2021-04-27 01:27:40|6530.7|6527.9|6530.7|6527.9|6530.7|6527.9|6530.7|6527.9|0
1619486880000|2021-04-27 01:28:00|6531.2|6528.4|6531.8|6527.8|6531.8|6528.4|6531.1|6527.8|0
1619486890000|2021-04-27 01:28:10|6531.1|6528.3|6531.1|6528.3|6531.1|6528.3|6531.1|6528.3|0
1619486900000|2021-04-27 01:28:20|6531.7|6528.9|6532.2|6529.4|6532.2|6529.4|6531.7|6528.9|0
1619486910000|2021-04-27 01:28:30|6532.1|6529.3|6532.1|6529.3|6532.1|6529.3|6532.1|6529.3|0
1619486920000|2021-04-27 01:28:40|6531.7|6528.9|6531.7|6528.9|6531.7|6528.9|6531.7|6528.9|0
1619486930000|2021-04-27 01:28:50|6532.1|6529.3|6533.2|6530.4|6533.2|6530.4|6532.1|6529.3|1
1619486940000|2021-04-27 01:29:00|||||||||1
1619486950000|2021-04-27 01:29:10|6533.7|6530.9|6533.7|6530.9|6533.7|6530.9|6533.7|6530.9|0
1619486970000|2021-04-27 01:29:30|6534.2|6531.4|6534.7|6531.9|6534.7|6531.9|6534.2|6531.4|2
1619486980000|2021-04-27 01:29:40|6535.2|6532.4|6537.2|6534.4|6537.2|6534.4|6535.2|6532.4|38
1619487000000|2021-04-27 01:30:00|6537.6|6534.8|6534.2|6531.4|6537.7|6534.9|6534.1|6531.3|20
1619487010000|2021-04-27 01:30:10|6534.7|6531.9|6535.1|6532.3|6535.1|6532.3|6534.7|6531.9|2
1619487030000|2021-04-27 01:30:30|6535.6|6532.8|6533.2|6530.4|6535.6|6532.8|6533.2|6530.4|10
1619487040000|2021-04-27 01:30:40|6534.1|6531.3|6534.8|6532|6535.2|6532|6534.1|6531.2|29
1619487050000|2021-04-27 01:30:50|6536.7|6533.9|6536.6|6533.8|6537.1|6534.3|6536.6|6533.8|3
1619487060000|2021-04-27 01:31:00|6537.1|6534.3|6535.2|6532.4|6537.1|6534.3|6535.1|6532.3|18
1619487070000|2021-04-27 01:31:10|6535.6|6532.8|6535.1|6532.3|6535.6|6532.8|6535.1|6532.3|0
1619487100000|2021-04-27 01:31:40|6534.6|6531.8|6535.1|6532.3|6535.8|6532.4|6534.6|6531.8|1
1619487110000|2021-04-27 01:31:50|6535.6|6532.8|6535.1|6532.3|6535.6|6532.8|6535.1|6532.3|0
1619487120000|2021-04-27 01:32:00|6534.7|6531.9|6532.7|6529.9|6534.7|6531.9|6532.1|6529.3|6
1619487150000|2021-04-27 01:32:30|6533.1|6530.3|6533.7|6530.9|6534.3|6530.9|6533.1|6530.3|16
1619487160000|2021-04-27 01:32:40|6534.1|6531.3|6534.2|6531.4|6534.7|6531.9|6533.7|6530.3|20
1619487170000|2021-04-27 01:32:50|6534.8|6530.8|6534.7|6531.9|6534.8|6531.9|6533.7|6530.8|0
1619487180000|2021-04-27 01:33:00|6534.2|6531.4|6535.2|6532.4|6535.2|6532.4|6534.2|6531.4|2
1619487190000|2021-04-27 01:33:10|6535.3|6532.5|6536.2|6533.4|6536.2|6533.4|6535.3|6532.5|5
1619487220000|2021-04-27 01:33:40|6536.7|6533.9|6537.2|6534.4|6537.2|6534.4|6536.7|6533.9|0
1619487230000|2021-04-27 01:33:50|6537.8|6533.8|6537.2|6533.2|6537.8|6533.9|6536.7|6533.2|0
1619487240000|2021-04-27 01:34:00|6536.7|6533.9|6537.2|6533.2|6537.2|6534.4|6536.7|6533.2|0
1619487250000|2021-04-27 01:34:10|6536.7|6533.9|6536.7|6533.9|6536.7|6533.9|6536.7|6533.9|0
1619487260000|2021-04-27 01:34:20|6537.2|6534.4|6537.3|6533.3|6537.8|6534.4|6537.2|6533.3|1
1619487280000|2021-04-27 01:34:40|6536.7|6533.9|6536.7|6533.9|6536.7|6533.9|6536.7|6533.9|0
1619487290000|2021-04-27 01:34:50|6537.8|6533.8|6537.3|6533.3|6537.8|6534.4|6537.2|6533.3|0
1619487300000|2021-04-27 01:35:00|6536.7|6533.9|6536.7|6533.9|6537.8|6533.9|6536.7|6533.8|0
1619487320000|2021-04-27 01:35:20|6536.2|6533.4|6536.2|6533.4|6536.2|6533.4|6536.2|6533.4|0
1619487330000|2021-04-27 01:35:30|6536.1|6533.3|6535.3|6531.3|6536.1|6533.3|6535.3|6531.3|0
1619487340000|2021-04-27 01:35:40|6535.2|6532.4|6535.7|6532.9|6535.8|6532.9|6535.2|6531.8|0
1619487350000|2021-04-27 01:35:50|6536.3|6532.3|6535.7|6532.9|6536.3|6532.9|6535.7|6532.3|0
1619487360000|2021-04-27 01:36:00|6535.8|6531.8|6535.2|6532.4|6535.8|6532.4|6534.7|6531.8|0
1619487370000|2021-04-27 01:36:10|6535.7|6532.9|6535.7|6532.9|6535.7|6532.9|6535.7|6532.9|1
1619487390000|2021-04-27 01:36:30|6536.2|6533.4|6536.2|6533.4|6536.2|6533.4|6536.2|6533.4|2
1619487400000|2021-04-27 01:36:40|6535.7|6532.9|6535.7|6532.9|6535.7|6532.9|6535.7|6532.9|4
1619487410000|2021-04-27 01:36:50|6535.2|6532.4|6535.8|6531.8|6535.8|6532.4|6535.1|6531.8|0
1619487420000|2021-04-27 01:37:00|6535.2|6532.4|6534.2|6531.4|6535.2|6532.4|6534.2|6531.4|3
1619487430000|2021-04-27 01:37:10|6535.2|6532.4|6534.7|6531.9|6535.3|6532.4|6534.7|6531.3|0
1619487440000|2021-04-27 01:37:20|6535.1|6532.3|6534.2|6531.4|6535.1|6532.3|6534.2|6531.4|1
1619487450000|2021-04-27 01:37:30|6534.7|6531.9|6535.7|6532.9|6535.7|6532.9|6534.7|6531.9|4
1619487460000|2021-04-27 01:37:40|6536.1|6533.3|6535.7|6532.9|6536.1|6533.3|6535.7|6532.9|5
1619487470000|2021-04-27 01:37:50|6536.2|6533.4|6536.2|6533.4|6536.2|6533.4|6536.1|6533.3|0
1619487480000|2021-04-27 01:38:00|6536.6|6533.8|6536.2|6533.4|6536.6|6533.8|6536.1|6533.3|8
1619487500000|2021-04-27 01:38:20|6536.7|6533.9|6537.2|6534.4|6537.2|6534.4|6536.7|6533.9|0
1619487510000|2021-04-27 01:38:30|6537.7|6534.9|6538.7|6535.9|6538.7|6535.9|6537.2|6534.4|4
1619487520000|2021-04-27 01:38:40|6538.2|6535.4|6538.2|6535.4|6538.2|6535.4|6538.2|6535.4|0
1619487540000|2021-04-27 01:39:00|6538.7|6535.9|6539.6|6536.8|6539.6|6536.8|6538.2|6535.4|2
1619487550000|2021-04-27 01:39:10|6539.2|6536.4|6538.7|6535.9|6539.7|6536.9|6538.1|6535.3|10
1619487560000|2021-04-27 01:39:20|6539.1|6536.3|6537.7|6534.9|6539.1|6536.3|6537.6|6534.8|2
1619487570000|2021-04-27 01:39:30|6538.2|6535.4|6538.1|6535.3|6538.2|6535.4|6538.1|6535.3|0
1619487600000|2021-04-27 01:40:00|||||||||1
1619487630000|2021-04-27 01:40:30|6538.7|6535.9|6538.1|6535.3|6538.7|6535.9|6538.1|6535.3|0
1619487640000|2021-04-27 01:40:40|||||||||1
1619487650000|2021-04-27 01:40:50|6538.2|6535.4|6537.6|6534.8|6538.2|6535.4|6537.6|6534.8|3
1619487660000|2021-04-27 01:41:00|6536.1|6533.3|6537.6|6534.8|6537.6|6534.8|6536.1|6533.3|1
1619487670000|2021-04-27 01:41:10|6537.1|6534.3|6537.1|6534.3|6537.1|6534.3|6537.1|6534.3|0
1619487710000|2021-04-27 01:41:50|6537.2|6534.4|6537.6|6534.8|6537.6|6534.8|6537.1|6534.3|0
1619487720000|2021-04-27 01:42:00|6538.1|6535.3|6538.2|6535.4|6539.6|6536.8|6538.1|6535.3|4
1619487740000|2021-04-27 01:42:20|6539.1|6536.3|6538.1|6535.3|6539.1|6536.3|6538.1|6535.3|0
1619487750000|2021-04-27 01:42:30|6538.2|6535.4|6538.1|6535.3|6538.2|6535.4|6538.1|6535.3|0
1619487760000|2021-04-27 01:42:40|6537.6|6534.8|6536.6|6533.8|6537.6|6534.8|6536.6|6533.8|1
1619487780000|2021-04-27 01:43:00|6537.1|6534.3|6536.1|6533.3|6537.1|6534.3|6536.1|6533.3|1
1619487800000|2021-04-27 01:43:20|6536.2|6533.4|6536.6|6533.8|6536.6|6533.8|6536.1|6533.3|2
1619487810000|2021-04-27 01:43:30|6536.1|6533.3|6536.1|6533.3|6536.1|6533.3|6536.1|6533.3|0
1619487820000|2021-04-27 01:43:40|6537.5|6534.7|6537.1|6534.3|6537.5|6534.7|6537.1|6534.3|9
1619487830000|2021-04-27 01:43:50|6537.6|6534.8|6537.6|6534.8|6537.6|6534.8|6537.1|6534.3|1
1619487860000|2021-04-27 01:44:20|6537.1|6534.3|6537.1|6534.3|6537.1|6534.3|6537.1|6534.3|1
1619487880000|2021-04-27 01:44:40|6536.6|6533.8|6536.6|6533.8|6536.6|6533.8|6536.6|6533.8|0
1619487900000|2021-04-27 01:45:00|6536.1|6533.3|6535.1|6532.3|6536.1|6533.3|6535.1|6532.3|3
1619487910000|2021-04-27 01:45:10|6535.6|6532.8|6535.6|6532.8|6535.6|6532.8|6535.6|6532.8|5
1619487920000|2021-04-27 01:45:20|6535.1|6532.3|6534.6|6531.8|6535.1|6532.3|6534.6|6531.8|1
1619487930000|2021-04-27 01:45:30|||||||||11
1619487940000|2021-04-27 01:45:40|6534.2|6531.4|6534.6|6531.8|6534.6|6531.8|6533.7|6530.9|1
1619487960000|2021-04-27 01:46:00|6535.1|6532.3|6536.7|6533.9|6536.7|6533.9|6535.1|6532.3|2
1619487970000|2021-04-27 01:46:10|6537.6|6534.8|6536.6|6533.8|6537.6|6534.8|6536.1|6533.3|4
1619487980000|2021-04-27 01:46:20|6535.6|6532.8|6535.6|6532.8|6536.1|6533.3|6535.6|6532.8|1
1619488000000|2021-04-27 01:46:40|6536.1|6533.3|6536.1|6533.3|6536.1|6533.3|6535.6|6532.8|0
1619488010000|2021-04-27 01:46:50|6537.1|6534.3|6537.1|6534.3|6537.1|6534.3|6537.1|6534.3|5
1619488020000|2021-04-27 01:47:00|6537.6|6534.8|6537.6|6534.8|6537.6|6534.8|6537.6|6534.8|6
1619488030000|2021-04-27 01:47:10|6539|6536.2|6538.6|6535.8|6539.1|6536.3|6538.6|6535.8|14
1619488040000|2021-04-27 01:47:20|6538.1|6535.3|6538.1|6535.3|6538.1|6535.3|6537.1|6534.3|10
1619488050000|2021-04-27 01:47:30|6537.6|6534.8|6537.1|6534.3|6537.6|6534.8|6537.1|6534.3|0
1619488060000|2021-04-27 01:47:40|6537.6|6534.8|6537.6|6534.8|6537.6|6534.8|6537.6|6534.8|1
1619488070000|2021-04-27 01:47:50|6537.1|6534.3|6537.1|6534.3|6537.1|6534.3|6537.1|6534.3|0
1619488080000|2021-04-27 01:48:00|6536.1|6533.3|6536.1|6533.3|6536.1|6533.3|6536.1|6533.3|1
1619488090000|2021-04-27 01:48:10|6536.6|6533.8|6536.6|6533.8|6536.6|6533.8|6536.6|6533.8|0
1619488110000|2021-04-27 01:48:30|6537.3|6533.3|6538.1|6535.3|6538.1|6535.3|6537.1|6533.3|0
1619488130000|2021-04-27 01:48:50|6537.6|6534.8|6537.1|6534.3|6537.6|6534.8|6537.1|6534.3|0
1619488150000|2021-04-27 01:49:10|6537.6|6534.8|6537.1|6534.3|6537.6|6534.8|6537.1|6534.3|1
1619488160000|2021-04-27 01:49:20|6537.6|6534.8|6537.1|6534.3|6537.6|6534.8|6537.1|6534.3|0
1619488170000|2021-04-27 01:49:30|6536.6|6533.8|6536.6|6533.8|6536.6|6533.8|6536.6|6533.8|0
1619488180000|2021-04-27 01:49:40|6536.1|6533.3|6536.1|6533.3|6536.1|6533.3|6536.1|6533.3|0
1619488230000|2021-04-27 01:50:30|6535.1|6532.3|6535.6|6532.8|6535.6|6532.8|6535.1|6532.3|1
1619488260000|2021-04-27 01:51:00|6535.7|6532.9|6536.6|6533.8|6536.6|6533.8|6535.7|6532.9|0
1619488280000|2021-04-27 01:51:20|6536.1|6533.3|6536.1|6533.3|6536.1|6533.3|6536.1|6533.3|0
1619488320000|2021-04-27 01:52:00|6535.6|6532.8|6535.1|6532.3|6535.6|6532.8|6535.1|6532.3|0
1619488330000|2021-04-27 01:52:10|6535.6|6532.8|6535.6|6532.8|6535.6|6532.8|6535.6|6532.8|0
1619488370000|2021-04-27 01:52:50|6535.1|6532.3|6535.1|6532.3|6535.1|6532.3|6535.1|6532.3|0
1619488380000|2021-04-27 01:53:00|6534.1|6531.3|6533.6|6530.8|6534.1|6531.3|6533.1|6530.3|0
1619488390000|2021-04-27 01:53:10|6534.1|6531.3|6535.1|6532.3|6535.1|6532.3|6534.1|6531.3|3
1619488410000|2021-04-27 01:53:30|6536.1|6533.3|6536.1|6533.3|6536.1|6533.3|6536.1|6533.3|0
1619488440000|2021-04-27 01:54:00|6537.1|6534.3|6538.1|6535.3|6538.1|6535.3|6536.6|6533.8|1
1619488450000|2021-04-27 01:54:10|6538.6|6535.8|6538.6|6535.8|6538.6|6535.8|6538.6|6535.8|1
1619488460000|2021-04-27 01:54:20|6538.1|6535.3|6538.2|6535.4|6538.2|6535.4|6538.1|6535.3|0
1619488480000|2021-04-27 01:54:40|6539.6|6536.8|6539.2|6536.4|6539.6|6536.8|6539.1|6536.3|0
1619488490000|2021-04-27 01:54:50|6539.1|6536.3|6539.2|6536.4|6539.2|6536.4|6539.1|6536.3|0
1619488500000|2021-04-27 01:55:00|6539.6|6536.8|6539.6|6536.8|6539.6|6536.8|6539.6|6536.8|0
1619488510000|2021-04-27 01:55:10|6540.1|6537.3|6540.1|6537.3|6540.1|6537.3|6540.1|6537.3|1
1619488520000|2021-04-27 01:55:20|6539.6|6536.8|6539.6|6536.8|6539.6|6536.8|6539.6|6536.8|1
1619488530000|2021-04-27 01:55:30|6540.1|6537.3|6540.1|6537.3|6540.1|6537.3|6540.1|6537.3|2
1619488540000|2021-04-27 01:55:40|6539.6|6536.8|6539.6|6536.8|6539.6|6536.8|6539.6|6536.8|0
1619488550000|2021-04-27 01:55:50|6541.2|6538.4|6542.7|6539.9|6542.7|6539.9|6541.2|6538.4|47
1619488560000|2021-04-27 01:56:00|6542.1|6539.3|6542.1|6539.3|6543.1|6540.3|6542.1|6539.3|10
1619488570000|2021-04-27 01:56:10|6541.6|6538.8|6541.6|6538.8|6541.6|6538.8|6541.6|6538.8|0
1619488580000|2021-04-27 01:56:20|6542.1|6539.3|6542.1|6539.3|6542.1|6539.3|6542.1|6539.3|1
1619488590000|2021-04-27 01:56:30|||||||||1
1619488620000|2021-04-27 01:57:00|6542.6|6539.8|6543.1|6540.3|6543.6|6540.8|6542.6|6539.8|1
1619488630000|2021-04-27 01:57:10|6542.6|6539.8|6542.6|6539.8|6542.6|6539.8|6542.6|6539.8|0
1619488660000|2021-04-27 01:57:40|6542.1|6539.3|6540.1|6537.3|6542.1|6539.3|6540.1|6537.3|21
1619488680000|2021-04-27 01:58:00|6539.6|6536.8|6539.6|6536.8|6539.6|6536.8|6539.6|6536.8|1
1619488690000|2021-04-27 01:58:10|6539.5|6536.7|6539.5|6536.7|6539.5|6536.7|6539.5|6536.7|15
1619488700000|2021-04-27 01:58:20|6538.1|6535.3|6537.1|6534.3|6538.6|6535.8|6537.1|6534.3|41
1619488720000|2021-04-27 01:58:40|6537.6|6534.8|6538.6|6535.8|6538.6|6535.8|6537.6|6534.8|5
1619488740000|2021-04-27 01:59:00|6539.7|6535.7|6539.1|6536.3|6539.7|6536.3|6539.1|6535.7|0
1619488760000|2021-04-27 01:59:20|||||||||1
1619488780000|2021-04-27 01:59:40|6539.7|6535.7|6539.1|6536.3|6539.7|6536.3|6539.1|6535.7|0
1619488790000|2021-04-27 01:59:50|6538.6|6535.8|6538.6|6535.8|6538.6|6535.8|6538.6|6535.8|3
1619488800000|2021-04-27 02:00:00|6539.2|6536.4|6540.1|6537.3|6540.7|6537.3|6539.1|6536.3|0
1619488810000|2021-04-27 02:00:10|6540.6|6537.8|6541.2|6538.4|6541.2|6538.4|6540.6|6537.8|2
1619488820000|2021-04-27 02:00:20|6541.1|6538.3|6542.1|6539.3|6542.6|6539.8|6540.6|6537.8|25
1619488830000|2021-04-27 02:00:30|6542.7|6538.7|6543.6|6540.8|6543.6|6540.8|6542.1|6538.7|7
1619488840000|2021-04-27 02:00:40|6543.1|6540.3|6544.6|6541.8|6544.6|6541.8|6543.1|6540.3|3
1619488850000|2021-04-27 02:00:50|6543.1|6540.3|6543.1|6540.3|6544.1|6541.3|6543.1|6540.3|16
1619488860000|2021-04-27 02:01:00|6542.6|6539.8|6541.2|6538.4|6542.6|6539.8|6541.1|6538.3|0
1619488870000|2021-04-27 02:01:10|6541.6|6538.8|6542.6|6539.8|6542.6|6539.8|6540.6|6537.8|5
1619488880000|2021-04-27 02:01:20|6543.6|6540.8|6543.1|6540.3|6543.6|6540.8|6543.1|6540.3|2
1619488890000|2021-04-27 02:01:30|6541.1|6538.3|6541.1|6538.3|6541.1|6538.3|6541.1|6538.3|20
1619488900000|2021-04-27 02:01:40|6542.1|6539.3|6542.1|6539.3|6542.2|6539.4|6542.1|6539.3|10
1619488920000|2021-04-27 02:02:00|6542.6|6539.8|6542.6|6539.8|6542.6|6539.8|6542.6|6539.8|0
1619488930000|2021-04-27 02:02:10|6542.1|6539.3|6541.2|6538.4|6542.1|6539.3|6541.1|6538.3|3
1619488940000|2021-04-27 02:02:20|6541.7|6538.9|6541.2|6538.4|6541.7|6538.9|6541.1|6538.3|0
1619488950000|2021-04-27 02:02:30|||||||||1
1619488960000|2021-04-27 02:02:40|6541.6|6538.8|6541.1|6538.3|6541.6|6538.8|6541.1|6538.3|1
1619488970000|2021-04-27 02:02:50|6541.6|6538.8|6541.6|6538.8|6541.6|6538.8|6541.1|6538.3|0
1619488980000|2021-04-27 02:03:00|6541.2|6538.4|6539.2|6536.4|6541.2|6538.4|6539.1|6536.3|3
1619488990000|2021-04-27 02:03:10|6539.1|6536.3|6539.1|6536.3|6539.1|6536.3|6539.1|6536.3|0
1619489000000|2021-04-27 02:03:20|6539.2|6536.4|6540.6|6537.8|6540.6|6537.8|6539.2|6536.4|0
1619489010000|2021-04-27 02:03:30|6541|6538.2|6539.6|6536.8|6541|6538.2|6539.6|6536.8|0
1619489020000|2021-04-27 02:03:40|6540.1|6537.3|6539.1|6536.3|6540.1|6537.3|6539.1|6536.3|5
1619489030000|2021-04-27 02:03:50|6539.6|6536.8|6539.6|6536.8|6539.6|6536.8|6539.1|6536.3|3
1619489040000|2021-04-27 02:04:00|6539.1|6536.3|6539.6|6536.8|6539.6|6536.8|6539.1|6536.3|0
1619489060000|2021-04-27 02:04:20|6539.1|6536.3|6538.6|6535.8|6539.1|6536.3|6538.6|6535.8|0
1619489070000|2021-04-27 02:04:30|6539.1|6536.3|6539.1|6536.3|6540.2|6536.8|6539.1|6536.2|1
1619489100000|2021-04-27 02:05:00|6539.6|6536.8|6541.1|6538.3|6541.1|6538.3|6539.6|6536.8|0
1619489110000|2021-04-27 02:05:10|||||||||1
1619489120000|2021-04-27 02:05:20|6540.6|6537.8|6539.1|6536.3|6540.6|6537.8|6539.1|6536.3|3
1619489130000|2021-04-27 02:05:30|6538.6|6535.8|6538.6|6535.8|6538.6|6535.8|6538.6|6535.8|0
1619489200000|2021-04-27 02:06:40|6538.1|6535.3|6538.1|6535.3|6538.1|6535.3|6538.1|6535.3|0
1619489210000|2021-04-27 02:06:50|6537.6|6534.8|6537.6|6534.8|6537.6|6534.8|6537.6|6534.8|0
1619489220000|2021-04-27 02:07:00|6537.1|6534.3|6537.1|6534.3|6537.1|6534.3|6537.1|6534.3|4
1619489230000|2021-04-27 02:07:10|6537.6|6534.8|6537.1|6534.3|6537.6|6534.8|6537.1|6534.3|1
1619489250000|2021-04-27 02:07:30|6537.6|6534.8|6537.6|6534.8|6537.6|6534.8|6537.1|6534.3|1
1619489260000|2021-04-27 02:07:40|6537.1|6534.3|6537.1|6534.3|6537.1|6534.3|6537.1|6534.3|0
1619489280000|2021-04-27 02:08:00|6536.6|6533.8|6536.6|6533.8|6536.6|6533.8|6536.6|6533.8|4
1619489290000|2021-04-27 02:08:10|6536.1|6533.3|6536.6|6533.8|6536.6|6533.8|6536.1|6533.3|0
1619489300000|2021-04-27 02:08:20|6537.6|6534.8|6537.1|6534.3|6537.6|6534.8|6537.1|6534.3|0
1619489310000|2021-04-27 02:08:30|6537.6|6534.8|6537.6|6534.8|6537.6|6534.8|6537.6|6534.8|0
1619489330000|2021-04-27 02:08:50|6536.6|6533.8|6536.6|6533.8|6536.6|6533.8|6536.6|6533.8|0
1619489340000|2021-04-27 02:09:00|6538.1|6535.3|6538.1|6535.3|6538.1|6535.3|6538.1|6535.3|0
1619489360000|2021-04-27 02:09:20|6537.6|6534.8|6537.6|6534.8|6537.6|6534.8|6537.6|6534.8|0
1619489370000|2021-04-27 02:09:30|6538.1|6535.3|6538.1|6535.3|6538.1|6535.3|6538.1|6535.3|0
1619489380000|2021-04-27 02:09:40|6538.6|6535.8|6539.6|6536.8|6539.6|6536.8|6538.6|6535.8|4
1619489390000|2021-04-27 02:09:50|6540.1|6537.3|6543.1|6540.3|6543.1|6540.3|6540.1|6537.3|10
1619489400000|2021-04-27 02:10:00|6542.6|6539.8|6541.1|6538.3|6543.1|6540.3|6541.1|6538.3|11
1619489410000|2021-04-27 02:10:10|6541|6538.2|6540.1|6537.3|6541|6538.2|6540.1|6537.3|0
1619489420000|2021-04-27 02:10:20|6539.6|6536.8|6538.6|6535.8|6539.6|6536.8|6538.6|6535.8|2
1619489430000|2021-04-27 02:10:30|6538.7|6535.9|6540.1|6537.3|6540.6|6537.8|6538.7|6535.9|4
1619489440000|2021-04-27 02:10:40|||||||||1
1619489460000|2021-04-27 02:11:00|6540.6|6537.8|6540.1|6537.3|6540.6|6537.8|6540.1|6537.3|5
1619489470000|2021-04-27 02:11:10|6540|6537.2|6539.1|6536.3|6540|6537.2|6539.1|6536.3|14
1619489480000|2021-04-27 02:11:20|6539.5|6536.7|6537.1|6534.3|6539.5|6536.7|6537.1|6534.3|11
1619489490000|2021-04-27 02:11:30|6537.6|6534.8|6539.5|6536.7|6539.5|6536.7|6536.1|6533.3|75
1619489500000|2021-04-27 02:11:40|6539.1|6536.3|6538.5|6535.7|6539.1|6536.3|6538.5|6535.7|1
1619489510000|2021-04-27 02:11:50|6539|6536.2|6538|6535.2|6539.1|6536.3|6538|6535.2|10
1619489520000|2021-04-27 02:12:00|6538.5|6535.7|6539.5|6536.7|6540|6537.2|6538.5|6535.7|2
1619489530000|2021-04-27 02:12:10|6539|6536.2|6539.5|6536.7|6539.5|6536.7|6539|6536.2|0
1619489540000|2021-04-27 02:12:20|6540.6|6536.6|6539|6536.2|6541.1|6537.7|6539|6536.2|1
1619489550000|2021-04-27 02:12:30|6539.1|6536.3|6539.1|6536.3|6539.1|6536.3|6539.1|6536.3|1
1619489560000|2021-04-27 02:12:40|6540|6537.2|6540|6537.2|6540|6537.2|6540|6537.2|0
1619489580000|2021-04-27 02:13:00|6539.5|6536.7|6539.5|6536.7|6539.5|6536.7|6539.5|6536.7|0
1619489610000|2021-04-27 02:13:30|6539|6536.2|6539|6536.2|6539|6536.2|6538.5|6535.7|1
1619489620000|2021-04-27 02:13:40|6538.5|6535.7|6538.5|6535.7|6538.5|6535.7|6538.5|6535.7|0
1619489640000|2021-04-27 02:14:00|6538|6535.2|6538|6535.2|6538.1|6535.3|6538|6535.2|1
1619489650000|2021-04-27 02:14:10|6537.1|6534.3|6537.5|6534.7|6537.5|6534.7|6537.1|6534.3|0
1619489670000|2021-04-27 02:14:30|6537.6|6534.8|6536.5|6533.7|6537.6|6534.8|6536.5|6533.7|1
1619489680000|2021-04-27 02:14:40|6536.6|6533.8|6538.5|6535.7|6538.5|6535.7|6536.5|6533.7|3
1619489690000|2021-04-27 02:14:50|6538.1|6535.3|6538.1|6535.3|6538.5|6535.7|6538.1|6535.3|6
1619489700000|2021-04-27 02:15:00|6538.5|6535.7|6538.5|6535.7|6538.5|6535.7|6538.5|6535.7|0
1619489710000|2021-04-27 02:15:10|6538.1|6535.3|6538.1|6535.3|6538.1|6535.3|6538.1|6535.3|0
1619489720000|2021-04-27 02:15:20|6538.6|6535.8|6539.5|6536.7|6539.5|6536.7|6538.6|6535.8|0
1619489730000|2021-04-27 02:15:30|6539.1|6536.3|6539.1|6536.3|6539.1|6536.3|6539|6536.2|0
1619489740000|2021-04-27 02:15:40|6539|6536.2|6539.1|6536.3|6539.1|6536.3|6539|6536.2|0
1619489750000|2021-04-27 02:15:50|6539|6536.2|6539|6536.2|6539|6536.2|6539|6536.2|0
1619489760000|2021-04-27 02:16:00|6539.1|6536.3|6539.1|6536.3|6539.1|6536.3|6539.1|6536.3|1
1619489770000|2021-04-27 02:16:10|6539.5|6536.7|6540|6537.2|6540|6537.2|6538.6|6535.8|0
1619489800000|2021-04-27 02:16:40|6539.5|6536.7|6539.5|6536.7|6539.5|6536.7|6539.5|6536.7|0
1619489810000|2021-04-27 02:16:50|6540.6|6536.6|6539.5|6536.7|6540.6|6537.2|6539.5|6536.6|0
1619489820000|2021-04-27 02:17:00|6540|6537.2|6539.5|6536.7|6540|6537.2|6539.5|6536.7|8
1619489830000|2021-04-27 02:17:10|6538.5|6535.7|6538.6|6535.8|6538.6|6535.8|6538.1|6535.3|0
1619489840000|2021-04-27 02:17:20|||||||||2
1619489860000|2021-04-27 02:17:40|6538.1|6535.3|6538.6|6535.8|6538.6|6535.8|6538.1|6535.3|1
1619489870000|2021-04-27 02:17:50|6538.1|6535.3|6538.1|6535.3|6538.1|6535.3|6538.1|6535.3|0
1619489880000|2021-04-27 02:18:00|6538.5|6535.7|6537.5|6534.7|6538.5|6535.7|6537.5|6534.7|0
1619489890000|2021-04-27 02:18:10|6537|6534.2|6537|6534.2|6537.1|6534.3|6537|6534.2|0
1619489910000|2021-04-27 02:18:30|6537.5|6534.7|6537.1|6534.3|6537.5|6534.7|6537|6534.2|0
1619489920000|2021-04-27 02:18:40|6537|6534.2|6537|6534.2|6537.1|6534.3|6537|6534.2|0
1619489930000|2021-04-27 02:18:50|6537.1|6534.3|6537|6534.2|6537.1|6534.3|6537|6534.2|0
1619489980000|2021-04-27 02:19:40|6536|6533.2|6536|6533.2|6536.5|6533.7|6536|6533.2|0
1619489990000|2021-04-27 02:19:50|6536.1|6533.3|6536.1|6533.3|6536.5|6533.7|6536|6533.2|0
1619490000000|2021-04-27 02:20:00|6536.5|6533.7|6536|6533.2|6536.5|6533.7|6536|6533.2|0
1619490020000|2021-04-27 02:20:20|6535|6532.2|6535.5|6532.7|6535.5|6532.7|6535|6532.2|0
1619490030000|2021-04-27 02:20:30|6535.1|6532.3|6535.6|6532.8|6535.6|6532.8|6535.1|6532.3|0
1619490040000|2021-04-27 02:20:40|6535.1|6532.3|6535.1|6532.3|6535.5|6532.7|6535|6532.2|0
1619490050000|2021-04-27 02:20:50|6535|6532.2|6535|6532.2|6535|6532.2|6535|6532.2|0
1619490060000|2021-04-27 02:21:00|6534|6531.2|6534.1|6531.3|6534.1|6531.3|6534|6531.2|1
1619490070000|2021-04-27 02:21:10|6534.5|6531.7|6532.5|6529.7|6534.5|6531.7|6532|6528.6|33
1619490090000|2021-04-27 02:21:30|6532.1|6529.3|6532.1|6529.3|6532.1|6529.3|6532.1|6529.3|2
1619490100000|2021-04-27 02:21:40|6532.5|6529.7|6532.1|6529.3|6532.5|6529.7|6532.1|6529.3|3
1619490120000|2021-04-27 02:22:00|6532.5|6529.7|6533.5|6530.7|6533.5|6530.7|6532.5|6529.7|0
1619490130000|2021-04-27 02:22:10|6534|6531.2|6533.5|6530.7|6534|6531.2|6533.5|6530.7|2
1619490160000|2021-04-27 02:22:40|6533|6530.2|6533|6530.2|6533|6530.2|6533|6530.2|0
1619490170000|2021-04-27 02:22:50|6533.1|6530.3|6533|6530.2|6533.1|6530.3|6533|6530.2|0
1619490180000|2021-04-27 02:23:00|6533.1|6530.3|6533|6530.2|6533.5|6530.7|6533|6530.2|6
1619490200000|2021-04-27 02:23:20|6533.5|6530.7|6533|6530.2|6533.5|6530.7|6533|6530.2|0
1619490210000|2021-04-27 02:23:30|6533.1|6530.3|6533.1|6530.3|6533.1|6530.3|6533.1|6530.3|0
1619490230000|2021-04-27 02:23:50|6533|6530.2|6533|6530.2|6533.5|6530.7|6533|6530.2|0
1619490250000|2021-04-27 02:24:10|6533.1|6530.3|6533.1|6530.3|6533.1|6530.3|6533.1|6530.3|0
1619490260000|2021-04-27 02:24:20|6533|6530.2|6533|6530.2|6533|6530.2|6533|6530.2|0
1619490290000|2021-04-27 02:24:50|6532.5|6529.7|6532.5|6529.7|6532.5|6529.7|6532.5|6529.7|0
1619490300000|2021-04-27 02:25:00|6533|6530.2|6533|6530.2|6533|6530.2|6533|6530.2|0
1619490320000|2021-04-27 02:25:20|6532.5|6529.7|6532.5|6529.7|6532.5|6529.7|6532.5|6529.7|0
1619490330000|2021-04-27 02:25:30|6532.4|6529.6|6531.1|6528.3|6532.4|6529.6|6531.1|6528.3|0
1619490340000|2021-04-27 02:25:40|6531.5|6528.7|6531.5|6528.7|6531.6|6528.8|6531.5|6528.7|0
1619490360000|2021-04-27 02:26:00|6531.6|6528.8|6531.6|6528.8|6531.6|6528.8|6531.6|6528.8|0
1619490370000|2021-04-27 02:26:10|6531.1|6528.3|6531.1|6528.3|6531.1|6528.3|6531.1|6528.3|0
1619490380000|2021-04-27 02:26:20|6531|6528.2|6531|6528.2|6531|6528.2|6531|6528.2|0
1619490390000|2021-04-27 02:26:30|6531.1|6528.3|6531.5|6528.7|6531.5|6528.7|6531|6528.2|0
1619490400000|2021-04-27 02:26:40|6531.6|6528.8|6531.5|6528.7|6531.6|6528.8|6531.5|6528.7|0
1619490420000|2021-04-27 02:27:00|6531.6|6528.8|6531|6528.2|6531.6|6528.8|6531|6528.2|0
1619490430000|2021-04-27 02:27:10|6531.5|6528.7|6531.5|6528.7|6531.5|6528.7|6531.5|6528.7|1
1619490440000|2021-04-27 02:27:20|6531.6|6528.8|6531.5|6528.7|6531.6|6528.8|6531.5|6528.7|0
1619490460000|2021-04-27 02:27:40|6531|6528.2|6529.5|6526.7|6531.5|6528.7|6529.5|6526.7|14
1619490480000|2021-04-27 02:28:00|6530.1|6527.3|6531|6528.2|6531|6528.2|6530.1|6527.3|1
1619490500000|2021-04-27 02:28:20|6531.6|6527.6|6531|6528.2|6531.6|6528.7|6531|6527.6|0
1619490510000|2021-04-27 02:28:30|6531.6|6527.6|6531.1|6528.3|6531.6|6528.3|6531|6527.6|0
1619490520000|2021-04-27 02:28:40|6531.5|6528.7|6531.5|6528.7|6531.5|6528.7|6531.5|6528.7|0
1619490530000|2021-04-27 02:28:50|6531|6528.2|6531|6528.2|6531|6528.2|6531|6528.2|0
1619490540000|2021-04-27 02:29:00|6531.1|6528.3|6531|6528.2|6531.6|6528.3|6531|6527.6|0
1619490600000|2021-04-27 02:30:00|6530.5|6527.7|6530.5|6527.7|6531.2|6528.2|6530|6527.2|8
1619490610000|2021-04-27 02:30:10|6530|6527.2|6530.5|6527.7|6530.5|6527.7|6530|6527.2|1
1619490630000|2021-04-27 02:30:30|6530.6|6527.8|6531.5|6528.7|6531.5|6528.7|6530.6|6527.8|0
1619490640000|2021-04-27 02:30:40|6532.1|6528.1|6531|6528.2|6532.1|6528.2|6531|6527.6|0
1619490650000|2021-04-27 02:30:50|6531.6|6527.6|6531.1|6528.3|6531.6|6528.3|6531.1|6527.6|0
1619490660000|2021-04-27 02:31:00|6531.5|6528.7|6531.6|6527.6|6531.6|6528.7|6531.5|6527.6|0
1619490680000|2021-04-27 02:31:20|6531.5|6528.7|6531|6528.2|6531.5|6528.7|6531|6528.2|0
1619490690000|2021-04-27 02:31:30|6530.5|6527.7|6530.5|6527.7|6530.5|6527.7|6530.5|6527.7|0
1619490700000|2021-04-27 02:31:40|6530.6|6526.6|6530|6527.2|6530.6|6527.2|6530|6526.6|0
1619490710000|2021-04-27 02:31:50|6530.6|6526.6|6530.6|6526.6|6530.6|6526.6|6530.6|6526.6|1
1619490720000|2021-04-27 02:32:00|6530.5|6527.7|6530.5|6527.7|6530.5|6527.7|6530.5|6527.7|0
1619490750000|2021-04-27 02:32:30|6530.6|6526.6|6530|6527.2|6530.6|6527.2|6530|6526.6|0
1619490760000|2021-04-27 02:32:40|6529.5|6526.7|6529.5|6526.7|6529.5|6526.7|6529.5|6526.7|0
1619490810000|2021-04-27 02:33:30|6530.5|6527.7|6530.5|6527.7|6530.5|6527.7|6530.5|6527.7|1
1619490820000|2021-04-27 02:33:40|6530|6527.2|6530|6527.2|6530|6527.2|6530|6527.2|0
1619490830000|2021-04-27 02:33:50|6530.5|6527.7|6530.5|6527.7|6530.5|6527.7|6530.5|6527.7|5
1619490860000|2021-04-27 02:34:20|6529|6526.2|6529|6526.2|6529|6526.2|6529|6526.2|39
1619490870000|2021-04-27 02:34:30|6530|6527.2|6530.5|6527.7|6530.5|6527.7|6530|6527.2|6
1619490880000|2021-04-27 02:34:40|6529.9|6527.1|6529|6526.2|6529.9|6527.1|6529|6526.2|0
1619490900000|2021-04-27 02:35:00|6529.5|6526.7|6529.5|6526.7|6530.1|6526.7|6529.5|6526.1|11
1619490910000|2021-04-27 02:35:10|6530|6527.2|6530|6527.2|6530|6527.2|6530|6527.2|0
1619490920000|2021-04-27 02:35:20|6529.6|6525.6|6529|6526.2|6529.6|6526.7|6529|6525.6|9
1619490930000|2021-04-27 02:35:30|6528.5|6525.7|6528.5|6525.7|6528.5|6525.7|6528.5|6525.7|0
1619490950000|2021-04-27 02:35:50|6529|6526.2|6529|6526.2|6529|6526.2|6529|6526.2|7
1619490960000|2021-04-27 02:36:00|6530|6527.2|6529.6|6525.6|6530.6|6527.2|6529|6525.6|9
1619490970000|2021-04-27 02:36:10|6529|6526.2|6529|6526.2|6529|6526.2|6529|6526.2|0
1619490980000|2021-04-27 02:36:20|6529.5|6526.7|6529|6526.2|6529.5|6526.7|6529|6526.2|0
1619490990000|2021-04-27 02:36:30|6529.1|6525.1|6529.1|6525.1|6529.1|6525.1|6529.1|6525.1|0
1619491000000|2021-04-27 02:36:40|6529.6|6525.6|6529.6|6525.6|6529.6|6525.6|6529.6|6525.6|0
1619491010000|2021-04-27 02:36:50|6529.5|6526.7|6530|6527.2|6530|6527.2|6529.5|6526.7|0
1619491020000|2021-04-27 02:37:00|6530.5|6527.7|6530|6527.2|6530.5|6527.7|6530|6527.2|0
1619491030000|2021-04-27 02:37:10|6530.5|6527.7|6530.5|6527.7|6530.5|6527.7|6530.5|6527.7|0
1619491040000|2021-04-27 02:37:20|6530|6527.2|6530.5|6527.7|6530.5|6527.7|6529.5|6526.7|2
1619491050000|2021-04-27 02:37:30|6530|6527.2|6531|6528.2|6531|6528.2|6530|6527.2|1
1619491060000|2021-04-27 02:37:40|6530.6|6526.6|6530.5|6527.7|6530.6|6527.7|6530|6526.6|0
1619491070000|2021-04-27 02:37:50|6531.6|6527.6|6530|6527.2|6531.6|6528.2|6530|6527.1|1
1619491080000|2021-04-27 02:38:00|6530.5|6527.7|6530.5|6527.7|6530.5|6527.7|6530.5|6527.7|0
1619491090000|2021-04-27 02:38:10|6531.5|6528.7|6531.5|6528.7|6531.5|6528.7|6531.5|6528.7|2
1619491100000|2021-04-27 02:38:20|6531.1|6528.3|6532|6529.2|6532.5|6529.7|6531.1|6527.7|0
1619491110000|2021-04-27 02:38:30|6531.5|6528.7|6532.5|6529.7|6532.5|6529.7|6531.5|6528.7|0
1619491120000|2021-04-27 02:38:40|6532|6529.2|6533.5|6530.7|6533.5|6530.7|6532|6529.2|2
1619491130000|2021-04-27 02:38:50|6534|6531.2|6533.6|6529.6|6534|6531.2|6533|6529.6|5
1619491140000|2021-04-27 02:39:00|6533.5|6530.7|6533.5|6530.7|6533.5|6530.7|6533.5|6530.7|0
1619491150000|2021-04-27 02:39:10|6534.5|6531.7|6534|6531.2|6534.5|6531.7|6534|6531.2|0
1619491160000|2021-04-27 02:39:20|6533.5|6530.7|6533.6|6529.6|6533.6|6530.7|6533|6529.6|0
1619491170000|2021-04-27 02:39:30|6533|6530.2|6533|6530.2|6533|6530.2|6533|6530.2|0
1619491180000|2021-04-27 02:39:40|6533.5|6530.7|6533|6530.2|6533.6|6530.7|6533|6529.6|0
1619491190000|2021-04-27 02:39:50|6533.5|6530.7|6533|6530.2|6533.5|6530.7|6533|6530.2|0
1619491200000|2021-04-27 02:40:00|6532.5|6529.7|6532.5|6529.7|6532.5|6529.7|6532.5|6529.7|0
1619491220000|2021-04-27 02:40:20|6533.5|6530.7|6534|6531.2|6534|6531.2|6533.5|6530.7|1
1619491230000|2021-04-27 02:40:30|6534.4|6531.6|6535.5|6532.7|6535.6|6532.7|6533.5|6530.1|1
1619491240000|2021-04-27 02:40:40|6535.6|6531.6|6536|6533.2|6536.5|6533.7|6535|6531.6|1
1619491250000|2021-04-27 02:40:50|6536.5|6533.7|6537.6|6533.6|6537.6|6534.2|6536.5|6533.6|5
1619491260000|2021-04-27 02:41:00|6536.5|6533.7|6536|6533.2|6537|6534.2|6536|6533.2|5
1619491270000|2021-04-27 02:41:10|6535.6|6531.6|6535.5|6532.7|6535.6|6532.7|6535|6531.6|2
1619491280000|2021-04-27 02:41:20|6536.5|6533.7|6536|6533.2|6536.6|6533.7|6536|6532.6|7
1619491290000|2021-04-27 02:41:30|6535.5|6532.7|6535.5|6532.7|6535.5|6532.7|6535.5|6532.7|0
1619491300000|2021-04-27 02:41:40|6536.6|6532.6|6535.5|6532.7|6536.6|6532.7|6535.5|6532.6|0
1619491310000|2021-04-27 02:41:50|6535|6532.2|6535|6532.2|6535|6532.2|6535|6532.2|1
1619491330000|2021-04-27 02:42:10|||||||||3
1619491340000|2021-04-27 02:42:20|||||||||1
1619491370000|2021-04-27 02:42:50|6534.9|6532.1|6534|6531.2|6534.9|6532.1|6534|6531.2|1
1619491380000|2021-04-27 02:43:00|6534.5|6530.5|6532.5|6529.7|6534.5|6530.5|6532.5|6529.1|0
1619491390000|2021-04-27 02:43:10|6533|6530.2|6533.6|6529.6|6533.6|6530.7|6533|6529.6|72
1619491400000|2021-04-27 02:43:20|6533|6530.2|6533|6530.2|6533|6530.2|6533|6530.2|0
1619491430000|2021-04-27 02:43:50|6533.6|6529.6|6533|6530.2|6533.6|6530.2|6533|6529.6|0
1619491440000|2021-04-27 02:44:00|6533.4|6530.6|6533.5|6530.7|6533.5|6530.7|6533.4|6530.6|0
1619491450000|2021-04-27 02:44:10|6533.6|6529.6|6533.6|6529.6|6533.6|6530.7|6533|6529.6|0
1619491460000|2021-04-27 02:44:20|6533|6530.2|6533|6530.2|6533|6530.2|6533|6530.2|0
1619491480000|2021-04-27 02:44:40|6533.6|6529.6|6533.6|6529.6|6533.6|6530.2|6533|6529.6|0
1619491490000|2021-04-27 02:44:50|6533|6530.2|6533|6530.2|6533|6530.2|6533|6530.2|0
1619491500000|2021-04-27 02:45:00|6533.6|6529.6|6533|6530.2|6533.6|6530.2|6533|6529.6|0
1619491520000|2021-04-27 02:45:20|6533.6|6529.6|6533.5|6530.7|6533.6|6530.7|6533.5|6529.6|0
1619491540000|2021-04-27 02:45:40|6533.4|6530.6|6533|6530.2|6533.6|6530.6|6533|6529.6|0
1619491550000|2021-04-27 02:45:50|6533.1|6529.1|6534|6531.2|6534.5|6531.2|6532.5|6529.1|0
1619491560000|2021-04-27 02:46:00|6533|6530.2|6533|6530.2|6533|6530.2|6533|6530.2|0
1619491570000|2021-04-27 02:46:10|6532.5|6529.7|6532.5|6529.7|6532.5|6529.7|6532.5|6529.7|0
1619491580000|2021-04-27 02:46:20|6533.5|6530.7|6533|6530.2|6533.6|6530.7|6533|6529.6|9
1619491590000|2021-04-27 02:46:30|6533.5|6530.7|6533.5|6530.7|6533.5|6530.7|6533.5|6530.7|0
1619491600000|2021-04-27 02:46:40|6534.5|6531.7|6534|6531.2|6534.5|6531.7|6534|6531.2|11
1619491610000|2021-04-27 02:46:50|6534.5|6531.7|6534.5|6531.7|6534.5|6531.7|6534.5|6531.7|20
1619491620000|2021-04-27 02:47:00|6536|6533.2|6535|6532.2|6536.1|6533.2|6535|6532.1|0
1619491630000|2021-04-27 02:47:10|6535.5|6532.7|6535.6|6531.6|6535.6|6532.7|6535|6531.6|2
1619491640000|2021-04-27 02:47:20|6535.5|6532.7|6535|6532.2|6536.1|6532.7|6535|6531.6|3
1619491650000|2021-04-27 02:47:30|6535.6|6531.6|6535.6|6531.6|6535.6|6532.2|6535|6531.6|7
1619491660000|2021-04-27 02:47:40|6535|6532.2|6535.5|6532.7|6535.6|6532.7|6535|6531.6|0
1619491670000|2021-04-27 02:47:50|6535.6|6531.6|6534.5|6531.7|6536.1|6532.2|6534.5|6531.6|0
1619491680000|2021-04-27 02:48:00|6534.6|6531.8|6535.6|6531.6|6535.6|6532.7|6534.6|6531.6|0
1619491690000|2021-04-27 02:48:10|6535|6532.2|6534.6|6530.6|6535.6|6532.2|6534|6530.6|0
1619491700000|2021-04-27 02:48:20|6534|6531.2|6533|6530.2|6534|6531.2|6533|6529.6|0
1619491710000|2021-04-27 02:48:30|6533.4|6530.6|6533.6|6529.6|6533.6|6530.7|6533|6529.6|1
1619491740000|2021-04-27 02:49:00|6533|6530.2|6533|6530.2|6533|6530.2|6533|6530.2|0
1619491760000|2021-04-27 02:49:20|6534.1|6530.1|6534|6531.2|6536.1|6532.7|6533.4|6530.1|22
1619491770000|2021-04-27 02:49:30|6533.5|6530.7|6536.5|6533.7|6538.6|6534.2|6533|6528.6|20
1619491780000|2021-04-27 02:49:40|6535.5|6532.7|6535|6532.2|6535.5|6532.7|6535|6532.2|0
1619491790000|2021-04-27 02:49:50|6534.5|6531.7|6534.5|6531.7|6534.5|6531.7|6534.5|6531.7|0
1619491800000|2021-04-27 02:50:00|6534.1|6531.3|6533|6530.2|6534.6|6531.3|6533|6530.2|2
1619491810000|2021-04-27 02:50:10|6532.5|6529.7|6532.5|6529.7|6532.5|6529.7|6532.5|6529.7|0
1619491830000|2021-04-27 02:50:30|6532.6|6529.8|6533|6530.2|6533.5|6530.7|6532.6|6529.8|0
1619491840000|2021-04-27 02:50:40|6533.5|6530.7|6533.5|6530.7|6533.5|6530.7|6533.5|6530.7|1
1619491850000|2021-04-27 02:50:50|6533|6530.2|6532.5|6529.7|6533|6530.2|6532.5|6529.7|1
1619491900000|2021-04-27 02:51:40|6532|6529.2|6532|6529.2|6532|6529.2|6532|6529.2|0
1619491910000|2021-04-27 02:51:50|6531.5|6528.7|6531.5|6528.7|6531.5|6528.7|6531.5|6528.7|0
1619491920000|2021-04-27 02:52:00|6531.6|6528.8|6533.5|6530.7|6533.6|6530.7|6531.6|6528.8|0
1619491930000|2021-04-27 02:52:10|6533|6530.2|6533|6530.2|6533|6530.2|6533|6530.2|0
1619491940000|2021-04-27 02:52:20|6533.5|6530.7|6533|6530.2|6533.5|6530.7|6533|6530.2|2
1619491950000|2021-04-27 02:52:30|6533.5|6530.7|6533.5|6530.7|6533.5|6530.7|6533.5|6530.7|1
1619491960000|2021-04-27 02:52:40|6531.6|6528.8|6531.5|6528.7|6532.1|6528.8|6531.5|6528.1|10
1619491970000|2021-04-27 02:52:50|6532|6529.2|6533.5|6530.7|6533.5|6530.7|6532|6529.2|9
1619491980000|2021-04-27 02:53:00|6533|6530.2|6533.5|6530.7|6533.5|6530.7|6533|6530.2|4
1619491990000|2021-04-27 02:53:10|||||||||8
1619492000000|2021-04-27 02:53:20|||||||||112
1619492010000|2021-04-27 02:53:30|6533|6530.2|6531|6528.2|6533|6530.2|6531|6528.2|0
1619492020000|2021-04-27 02:53:40|6531.5|6528.7|6531.5|6528.7|6531.5|6528.7|6531.5|6528.7|0
1619492030000|2021-04-27 02:53:50|6531|6528.2|6531|6528.2|6531|6528.2|6531|6528.2|0
1619492050000|2021-04-27 02:54:10|6530.5|6527.7|6530.5|6527.7|6530.5|6527.7|6530.5|6527.7|0
1619492070000|2021-04-27 02:54:30|6530|6527.2|6530|6527.2|6530|6527.2|6530|6527.2|1
1619492090000|2021-04-27 02:54:50|6529.5|6526.7|6531.5|6528.7|6533.1|6529.1|6528.5|6525.6|33
1619492100000|2021-04-27 02:55:00|6531|6528.2|6533|6530.2|6533|6530.2|6531|6528.2|24
1619492110000|2021-04-27 02:55:10|6531.5|6528.7|6531.5|6528.7|6531.5|6528.7|6531|6528.2|3
1619492150000|2021-04-27 02:55:50|6533|6530.2|6533|6530.2|6533|6530.2|6533|6530.2|0
1619492200000|2021-04-27 02:56:40|6532.5|6529.7|6532.5|6529.7|6532.5|6529.7|6532.5|6529.7|0
1619492210000|2021-04-27 02:56:50|6532|6529.2|6532|6529.2|6532.5|6529.7|6531.5|6528.7|0
1619492220000|2021-04-27 02:57:00|6531.5|6528.7|6534|6531.2|6536|6532.6|6529.5|6526.7|63
1619492230000|2021-04-27 02:57:10|6533.5|6530.7|6537|6534.2|6537|6534.2|6532.5|6526.6|16
1619492240000|2021-04-27 02:57:20|6536.4|6533.6|6539|6536.2|6540.1|6536.2|6535.5|6532.7|16
1619492250000|2021-04-27 02:57:30|6538.5|6535.7|6537|6534.2|6538.5|6535.7|6537|6534.2|4
1619492260000|2021-04-27 02:57:40|6537.4|6534.6|6541|6538.2|6543|6538.2|6536|6530.6|28
1619492270000|2021-04-27 02:57:50|6540|6537.2|6540.5|6537.7|6545.1|6539.2|6540|6533.1|46
1619492280000|2021-04-27 02:58:00|6540.4|6537.6|6540|6537.2|6540.4|6537.6|6540|6537.2|2
1619492290000|2021-04-27 02:58:10|6540.4|6537.6|6541.1|6537.1|6541.1|6537.6|6540.4|6537.1|26
1619492330000|2021-04-27 02:58:50|6540.5|6537.7|6541|6538.2|6541.6|6538.2|6540.5|6537.6|0
1619492380000|2021-04-27 02:59:40|6540.9|6538.1|6540.9|6538.1|6540.9|6538.1|6540.9|6538.1|0
1619492400000|2021-04-27 03:00:00|6540.4|6537.6|6539.5|6536.7|6540.4|6537.6|6539.4|6536|8
1619492410000|2021-04-27 03:00:10|6540.5|6536.5|6539.4|6536.6|6540.5|6537.1|6539.4|6536.5|0
1619492420000|2021-04-27 03:00:20|6539.5|6535.5|6538.5|6534.5|6539.5|6535.6|6537.9|6534.5|0
1619492430000|2021-04-27 03:00:30|6537.4|6534.6|6537.4|6534.6|6537.4|6534.6|6537.4|6534.6|0
1619492440000|2021-04-27 03:00:40|6536.9|6534.1|6536.9|6534.1|6537.5|6534.1|6536.9|6533.5|0
1619492450000|2021-04-27 03:00:50|6536.4|6533.6|6535.4|6532.6|6536.5|6533.6|6535.4|6532.5|1
1619492460000|2021-04-27 03:01:00|6534.9|6532.1|6535.9|6533.1|6536.5|6533.1|6534.4|6531.6|2
1619492470000|2021-04-27 03:01:10|||||||||1
1619492490000|2021-04-27 03:01:30|6535.5|6532.7|6535.9|6533.1|6535.9|6533.1|6535.4|6532.6|4
1619492500000|2021-04-27 03:01:40|6535.4|6532.6|6533.9|6531.1|6535.4|6532.6|6533.9|6531.1|2
1619492510000|2021-04-27 03:01:50|6534.4|6531.6|6534.4|6531.6|6534.4|6531.6|6534.4|6531.6|3
1619492520000|2021-04-27 03:02:00|6533.9|6531.1|6533.9|6531.1|6534.5|6531.1|6533.4|6530.5|7
1619492530000|2021-04-27 03:02:10|6535.4|6532.6|6537.4|6534.6|6541|6536.1|6535.4|6531|75
1619492540000|2021-04-27 03:02:20|6536.9|6534.1|6536.9|6534.1|6537.9|6535.1|6533.9|6531.1|29
1619492550000|2021-04-27 03:02:30|6537|6534.2|6535.4|6532.6|6538.9|6536.1|6535.4|6532.6|19
1619492560000|2021-04-27 03:02:40|6535.9|6533.1|6534.4|6531.6|6535.9|6533.1|6534.4|6531.6|11
1619492570000|2021-04-27 03:02:50|6533.9|6531.1|6540|6537.2|6541.5|6538.6|6533.9|6531.1|56
1619492580000|2021-04-27 03:03:00|6539.9|6537.1|6539.5|6536.7|6539.9|6537.1|6538.9|6536.1|14
1619492590000|2021-04-27 03:03:10|6539.4|6536.6|6539.9|6537.1|6540|6537.1|6539.4|6536|57
1619492600000|2021-04-27 03:03:20|6540.9|6538.1|6541.9|6539.1|6543.9|6541.1|6540.5|6537.7|89
1619492610000|2021-04-27 03:03:30|6541.4|6538.6|6543.9|6541.1|6543.9|6541.1|6541.4|6538.6|68
1619492620000|2021-04-27 03:03:40|6543.4|6540.6|6540.9|6538.1|6543.4|6540.6|6540.9|6538.1|10
1619492630000|2021-04-27 03:03:50|6540.4|6537.6|6540.9|6538.1|6540.9|6538.1|6540.4|6537.6|3
1619492640000|2021-04-27 03:04:00|6540.4|6537.6|6539.9|6537.1|6540.4|6537.6|6539.9|6537.1|3
1619492650000|2021-04-27 03:04:10|||||||||1
1619492660000|2021-04-27 03:04:20|6539.4|6536.6|6540.4|6537.6|6540.4|6537.6|6539.4|6536.6|5
1619492670000|2021-04-27 03:04:30|6541.4|6538.6|6540.9|6538.1|6541.9|6539.1|6540.9|6538.1|18
1619492680000|2021-04-27 03:04:40|||||||||1
1619492690000|2021-04-27 03:04:50|6539.9|6537.1|6539.9|6537.1|6539.9|6537.1|6539.9|6537.1|0
1619492720000|2021-04-27 03:05:20|6539.4|6536.6|6539.9|6537.1|6539.9|6537.1|6539.4|6536.6|0
1619492730000|2021-04-27 03:05:30|||||||||1
1619492740000|2021-04-27 03:05:40|6540.4|6537.6|6539.9|6537.1|6540.4|6537.6|6539.9|6537.1|1
1619492750000|2021-04-27 03:05:50|||||||||3
1619492800000|2021-04-27 03:06:40|6540.4|6537.6|6540.4|6537.6|6540.4|6537.6|6540.4|6537.6|0
1619492820000|2021-04-27 03:07:00|6540.9|6538.1|6540.9|6538.1|6540.9|6538.1|6540.9|6538.1|6
1619492830000|2021-04-27 03:07:10|6541.4|6538.6|6541.9|6539.1|6542|6539.1|6541.4|6538|33
1619492840000|2021-04-27 03:07:20|6540.9|6538.1|6541.4|6538.6|6541.4|6538.6|6540.9|6538.1|1
1619492850000|2021-04-27 03:07:30|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|4
1619492860000|2021-04-27 03:07:40|||||||||2
1619492880000|2021-04-27 03:08:00|6541.4|6538.6|6541.4|6538.6|6541.4|6538.6|6541.4|6538.6|0
1619492940000|2021-04-27 03:09:00|6540.9|6538.1|6541.9|6539.1|6541.9|6539.1|6540.9|6538.1|10
1619492960000|2021-04-27 03:09:20|6542.4|6539.6|6542.3|6539.5|6542.4|6539.6|6542.3|6539.5|2
1619492970000|2021-04-27 03:09:30|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|0
1619492980000|2021-04-27 03:09:40|||||||||1
1619492990000|2021-04-27 03:09:50|6542.4|6539.6|6541.9|6539.1|6542.4|6539.6|6541.9|6539.1|17
1619493000000|2021-04-27 03:10:00|6542.9|6540.1|6544.4|6541.6|6544.4|6541.6|6542.9|6540.1|2
1619493010000|2021-04-27 03:10:10|6544.9|6542.1|6547.9|6545.1|6548.4|6545.6|6544.4|6541.6|85
1619493020000|2021-04-27 03:10:20|6546.9|6544.1|6547.4|6544.6|6547.4|6544.6|6546.9|6544.1|1
1619493030000|2021-04-27 03:10:30|6547.9|6545.1|6551.9|6549.1|6552.4|6549.6|6547.9|6545.1|39
1619493040000|2021-04-27 03:10:40|6551.4|6548.6|6551.4|6548.6|6552.4|6549.6|6551.4|6548.6|10
1619493050000|2021-04-27 03:10:50|6551.9|6549.1|6552.4|6549.6|6552.4|6549.6|6551.9|6549.1|1
1619493060000|2021-04-27 03:11:00|6551.9|6549.1|6553.4|6550.6|6553.9|6551.1|6551.9|6549.1|5
1619493070000|2021-04-27 03:11:10|6553.3|6550.5|6552.9|6550.1|6553.3|6550.5|6552.9|6550.1|0
1619493080000|2021-04-27 03:11:20|6552.4|6549.6|6552.9|6550.1|6552.9|6550.1|6552.4|6549.6|4
1619493090000|2021-04-27 03:11:30|6553.5|6549.5|6553.4|6550.6|6554|6550.6|6552.9|6549.5|7
1619493100000|2021-04-27 03:11:40|6552.9|6550.1|6553.4|6550.6|6553.4|6550.6|6552.9|6550.1|6
1619493110000|2021-04-27 03:11:50|6553.9|6551.1|6553.9|6551.1|6553.9|6551.1|6553.9|6551.1|14
1619493120000|2021-04-27 03:12:00|6553.4|6550.6|6556.8|6554|6558.3|6555.5|6553.4|6550.6|299
1619493130000|2021-04-27 03:12:10|6556.3|6553.5|6556.4|6553.6|6556.4|6553.6|6555.8|6553|2
1619493140000|2021-04-27 03:12:20|6556.3|6553.5|6557.8|6555|6557.8|6555|6555.9|6553.1|2
1619493150000|2021-04-27 03:12:30|6556.8|6554|6556.8|6554|6556.8|6554|6555.8|6553|7
1619493170000|2021-04-27 03:12:50|6555.8|6553|6555.8|6553|6556.3|6553.5|6555.8|6553|0
1619493180000|2021-04-27 03:13:00|6553.8|6551|6554.8|6552|6554.8|6552|6553.8|6551|6
1619493200000|2021-04-27 03:13:20|6555.8|6553|6554.8|6552|6555.8|6553|6554.8|6552|2
1619493210000|2021-04-27 03:13:30|6553.9|6551.1|6553.8|6551|6553.9|6551.1|6553.8|6551|1
1619493230000|2021-04-27 03:13:50|6553.3|6550.5|6553.8|6551|6553.8|6551|6553.3|6550.5|0
1619493250000|2021-04-27 03:14:10|||||||||1
1619493270000|2021-04-27 03:14:30|6553.9|6551.1|6553.9|6551.1|6553.9|6551.1|6553.9|6551.1|2
1619493280000|2021-04-27 03:14:40|6554.3|6551.5|6553.8|6551|6554.3|6551.5|6553.8|6551|0
1619493290000|2021-04-27 03:14:50|||||||||1
1619493300000|2021-04-27 03:15:00|6553.9|6551.1|6553.9|6551.1|6553.9|6551.1|6553.9|6551.1|4
1619493310000|2021-04-27 03:15:10|6553.4|6550.6|6553.8|6551|6553.8|6551|6553.4|6550.6|0
1619493320000|2021-04-27 03:15:20|6553.3|6550.5|6554.3|6551.5|6554.3|6551.5|6553.3|6550.5|3
1619493330000|2021-04-27 03:15:30|6553.9|6551.1|6553.8|6551|6553.9|6551.1|6553.8|6551|0
1619493340000|2021-04-27 03:15:40|6553.9|6551.1|6554.3|6551.5|6554.3|6551.5|6553.8|6551|0
1619493350000|2021-04-27 03:15:50|6554.9|6552.1|6556.8|6554|6556.9|6554.1|6554.9|6552.1|9
1619493360000|2021-04-27 03:16:00|6555.4|6552.6|6554.8|6552|6555.4|6552.6|6554.8|6552|2
1619493370000|2021-04-27 03:16:10|6555.4|6551.4|6554.8|6552|6555.4|6552|6554.8|6551.4|0
1619493380000|2021-04-27 03:16:20|6553.8|6551|6553.3|6550.5|6554.3|6551.5|6553.3|6550.5|11
1619493400000|2021-04-27 03:16:40|6552.8|6550|6553.3|6550.5|6553.3|6550.5|6552.8|6550|0
1619493410000|2021-04-27 03:16:50|6552.8|6550|6552.8|6550|6552.9|6550.1|6552.8|6550|1
1619493420000|2021-04-27 03:17:00|6551.3|6548.5|6552.3|6549.5|6552.3|6549.5|6551.3|6548.5|111
1619493430000|2021-04-27 03:17:10|6552.8|6550|6553.8|6551|6554.8|6552|6552.8|6550|12
1619493450000|2021-04-27 03:17:30|6552.8|6550|6552.8|6550|6552.8|6550|6552.8|6550|0
1619493490000|2021-04-27 03:18:10|6551.8|6549|6551.8|6549|6552.3|6549.5|6551.8|6549|0
1619493520000|2021-04-27 03:18:40|6552.3|6549.5|6552.3|6549.5|6552.3|6549.5|6551.8|6549|0
1619493530000|2021-04-27 03:18:50|6551.8|6549|6552.3|6549.5|6552.3|6549.5|6551.8|6549|0
1619493540000|2021-04-27 03:19:00|6551.9|6549.1|6551.9|6549.1|6551.9|6549.1|6551.8|6549|0
1619493550000|2021-04-27 03:19:10|6551.8|6549|6551.9|6549.1|6551.9|6549.1|6551.8|6549|0
1619493580000|2021-04-27 03:19:40|6552.3|6549.5|6552.8|6550|6552.8|6550|6552.3|6549.5|1
1619493590000|2021-04-27 03:19:50|6552.3|6549.5|6550.8|6548|6552.3|6549.5|6550.8|6548|38
1619493600000|2021-04-27 03:20:00|6549.8|6547|6549.8|6547|6549.9|6547.1|6549.8|6547|5
1619493620000|2021-04-27 03:20:20|6549.3|6546.5|6548.8|6546|6549.3|6546.5|6548.3|6545.5|10
1619493630000|2021-04-27 03:20:30|6548.3|6545.5|6548.8|6546|6548.8|6546|6548.3|6545.5|0
1619493640000|2021-04-27 03:20:40|||||||||3
1619493670000|2021-04-27 03:21:10|6547.8|6545|6547.9|6545.1|6547.9|6545.1|6547.8|6545|0
1619493680000|2021-04-27 03:21:20|6547.8|6545|6547.8|6545|6548.3|6545.5|6547.8|6545|0
1619493690000|2021-04-27 03:21:30|6548.3|6545.5|6548.3|6545.5|6548.3|6545.5|6548.3|6545.5|1
1619493700000|2021-04-27 03:21:40|6548.4|6545.6|6548.8|6546|6548.8|6546|6548.4|6545.6|0
1619493710000|2021-04-27 03:21:50|||||||||2
1619493740000|2021-04-27 03:22:20|6549.3|6546.5|6548.8|6546|6549.3|6546.5|6548.8|6546|1
1619493780000|2021-04-27 03:23:00|6547.8|6545|6547.8|6545|6547.8|6545|6547.8|6545|0
1619493790000|2021-04-27 03:23:10|6547.9|6545.1|6547.9|6545.1|6548.4|6545.6|6547.8|6545|58
1619493800000|2021-04-27 03:23:20|6548.4|6545.6|6548.4|6545.6|6548.4|6545.6|6548.4|6545.6|0
1619493810000|2021-04-27 03:23:30|6548.8|6546|6548.3|6545.5|6548.8|6546|6548.3|6545.5|7
1619493820000|2021-04-27 03:23:40|||||||||9
1619493830000|2021-04-27 03:23:50|6546.8|6544|6546.8|6544|6546.8|6544|6546.8|6544|1
1619493840000|2021-04-27 03:24:00|6547.8|6545|6546.9|6544.1|6547.8|6545|6546.8|6544|1
1619493850000|2021-04-27 03:24:10|6547.4|6544.6|6546.8|6544|6547.8|6545|6546.8|6544|7
1619493860000|2021-04-27 03:24:20|6547.8|6545|6547.8|6545|6547.8|6545|6547.8|6545|0
1619493870000|2021-04-27 03:24:30|6547.3|6544.5|6546.9|6544.1|6548.3|6545.5|6546.9|6544.1|0
1619493880000|2021-04-27 03:24:40|6547.8|6545|6547.8|6545|6547.8|6545|6547.8|6545|0
1619493890000|2021-04-27 03:24:50|6546.8|6544|6546.8|6544|6546.8|6544|6546.8|6544|4
1619493900000|2021-04-27 03:25:00|6547.8|6545|6547.8|6545|6547.8|6545|6547.8|6545|4
1619493910000|2021-04-27 03:25:10|||||||||2
1619493920000|2021-04-27 03:25:20|6548.3|6545.5|6549.3|6546.5|6549.3|6546.5|6548.3|6545.5|10
1619493930000|2021-04-27 03:25:30|6549.8|6547|6549.8|6547|6549.8|6547|6548.8|6546|0
1619493940000|2021-04-27 03:25:40|6548.8|6546|6548.8|6546|6548.8|6546|6548.8|6546|0
1619493960000|2021-04-27 03:26:00|6547.8|6545|6548.8|6546|6548.8|6546|6547.8|6545|1
1619493980000|2021-04-27 03:26:20|6548.3|6545.5|6547.8|6545|6548.3|6545.5|6547.8|6545|0
1619493990000|2021-04-27 03:26:30|||||||||1
1619494000000|2021-04-27 03:26:40|6546.8|6544|6546.8|6544|6546.8|6544|6546.8|6544|1
1619494010000|2021-04-27 03:26:50|6547.3|6544.5|6546.8|6544|6547.3|6544.5|6546.8|6544|0
1619494020000|2021-04-27 03:27:00|6546.9|6544.1|6547.8|6545|6547.8|6545|6546.8|6544|1
1619494060000|2021-04-27 03:27:40|6547.9|6545.1|6548.8|6546|6548.8|6546|6547.9|6545.1|4
1619494070000|2021-04-27 03:27:50|||||||||13
1619494080000|2021-04-27 03:28:00|||||||||1
1619494100000|2021-04-27 03:28:20|6547.8|6545|6547.8|6545|6547.8|6545|6547.8|6545|0
1619494110000|2021-04-27 03:28:30|6548.8|6546|6548.8|6546|6548.8|6546|6548.8|6546|0
1619494130000|2021-04-27 03:28:50|6548.3|6545.5|6547.8|6545|6548.8|6546|6547.8|6545|22
1619494140000|2021-04-27 03:29:00|||||||||1
1619494150000|2021-04-27 03:29:10|6547.3|6544.5|6547.8|6545|6547.8|6545|6547.3|6544.5|2
1619494160000|2021-04-27 03:29:20|||||||||2
1619494170000|2021-04-27 03:29:30|6546.8|6544|6547.8|6545|6547.8|6545|6546.8|6544|4
1619494180000|2021-04-27 03:29:40|6546.8|6544|6547.8|6545|6547.8|6545|6546.8|6544|1
1619494200000|2021-04-27 03:30:00|6546.3|6543.5|6546.8|6544|6547.8|6545|6546.3|6543.5|1
1619494210000|2021-04-27 03:30:10|6547.3|6544.5|6546.8|6544|6547.3|6544.5|6546.8|6544|3
1619494220000|2021-04-27 03:30:20|6547.3|6544.5|6546.8|6544|6547.3|6544.5|6546.8|6544|2
1619494240000|2021-04-27 03:30:40|6547.8|6545|6547.8|6545|6547.8|6545|6546.3|6543.5|0
1619494250000|2021-04-27 03:30:50|6546.8|6544|6546.8|6544|6546.8|6544|6546.8|6544|14
1619494260000|2021-04-27 03:31:00|6547.3|6544.5|6547.3|6544.5|6547.3|6544.5|6547.3|6544.5|2
1619494270000|2021-04-27 03:31:10|6547.8|6545|6547.8|6545|6547.8|6545|6546.8|6544|7
1619494280000|2021-04-27 03:31:20|||||||||1
1619494290000|2021-04-27 03:31:30|||||||||1
1619494320000|2021-04-27 03:32:00|6548.8|6546|6548.8|6546|6548.8|6546|6548.8|6546|1
1619494330000|2021-04-27 03:32:10|6549.3|6546.5|6549.8|6547|6549.8|6547|6549.3|6546.5|2
1619494340000|2021-04-27 03:32:20|6548.8|6546|6548.8|6546|6549.3|6546.5|6548.8|6546|1
1619494350000|2021-04-27 03:32:30|6549.3|6546.5|6548.8|6546|6549.3|6546.5|6548.8|6546|1
1619494390000|2021-04-27 03:33:10|6547.8|6545|6547.8|6545|6547.8|6545|6547.3|6544.5|3
1619494410000|2021-04-27 03:33:30|6547.9|6545.1|6548.8|6546|6548.9|6546.1|6547.9|6545.1|25
1619494440000|2021-04-27 03:34:00|6548.9|6546.1|6547.9|6545.1|6548.9|6546.1|6547.9|6545.1|82
1619494470000|2021-04-27 03:34:30|6548.3|6545.5|6548.3|6545.5|6548.3|6545.5|6548.3|6545.5|0
1619494510000|2021-04-27 03:35:10|6547.9|6545.1|6547.9|6545.1|6547.9|6545.1|6547.9|6545.1|2
1619494560000|2021-04-27 03:36:00|||||||||2
1619494590000|2021-04-27 03:36:30|6548.3|6545.5|6548.3|6545.5|6548.3|6545.5|6548.3|6545.5|0
1619494600000|2021-04-27 03:36:40|6549.4|6546.6|6550.9|6548.1|6550.9|6548.1|6549.4|6546.6|66
1619494610000|2021-04-27 03:36:50|6550.4|6547.6|6550.4|6547.6|6550.9|6548.1|6550.4|6547.6|2
1619494620000|2021-04-27 03:37:00|6550.9|6548.1|6550.9|6548.1|6550.9|6548.1|6550.9|6548.1|0
1619494630000|2021-04-27 03:37:10|6548.9|6546.1|6549.5|6546.7|6549.5|6546.7|6548.9|6546.1|2
1619494640000|2021-04-27 03:37:20|6549.4|6546.6|6549.4|6546.6|6549.4|6546.6|6549.4|6546.6|0
1619494650000|2021-04-27 03:37:30|6549.5|6546.7|6549.5|6546.7|6549.5|6546.7|6549.4|6546.6|0
1619494670000|2021-04-27 03:37:50|6550.9|6548.1|6550.4|6547.6|6550.9|6548.1|6550|6547.2|2
1619494680000|2021-04-27 03:38:00|6549.9|6547.1|6549.9|6547.1|6549.9|6547.1|6549.9|6547.1|0
1619494690000|2021-04-27 03:38:10|6549.5|6546.7|6549.4|6546.6|6549.5|6546.7|6549.4|6546.6|3
1619494710000|2021-04-27 03:38:30|6549.5|6546.7|6549.4|6546.6|6549.5|6546.7|6549.4|6546.6|0
1619494800000|2021-04-27 03:40:00|6549.5|6546.7|6549.9|6547.1|6549.9|6547.1|6549.5|6546.7|0
1619494810000|2021-04-27 03:40:10|||||||||1
1619494870000|2021-04-27 03:41:10|6548.9|6546.1|6548.9|6546.1|6548.9|6546.1|6548.9|6546.1|0
1619494890000|2021-04-27 03:41:30|6549.4|6546.6|6549.4|6546.6|6549.4|6546.6|6549.4|6546.6|0
1619494920000|2021-04-27 03:42:00|||||||||3
1619494930000|2021-04-27 03:42:10|||||||||1
1619494980000|2021-04-27 03:43:00|||||||||2
1619495000000|2021-04-27 03:43:20|6548.5|6545.7|6548.5|6545.7|6548.9|6546.1|6548.4|6545.6|14
1619495010000|2021-04-27 03:43:30|6548.4|6545.6|6548.4|6545.6|6548.4|6545.6|6548.4|6545.6|1
1619495020000|2021-04-27 03:43:40|6548.5|6545.7|6548.5|6545.7|6548.5|6545.7|6548.5|6545.7|0
1619495040000|2021-04-27 03:44:00|6548.4|6545.6|6548.4|6545.6|6548.4|6545.6|6548.4|6545.6|4
1619495050000|2021-04-27 03:44:10|||||||||1
1619495070000|2021-04-27 03:44:30|6549.8|6547|6548.9|6546.1|6549.9|6547.1|6548.9|6546.1|3
1619495110000|2021-04-27 03:45:10|6547.9|6545.1|6547.9|6545.1|6548.9|6546.1|6547.9|6545.1|2
1619495120000|2021-04-27 03:45:20|6548.4|6545.6|6548.9|6546.1|6548.9|6546.1|6548.4|6545.6|0
1619495130000|2021-04-27 03:45:30|6548.4|6545.6|6547.9|6545.1|6548.4|6545.6|6547.9|6545.1|0
1619495170000|2021-04-27 03:46:10|6548.4|6545.6|6545.9|6543.1|6548.4|6545.6|6545.9|6543.1|16
1619495180000|2021-04-27 03:46:20|6546.9|6544.1|6545.9|6543.1|6546.9|6544.1|6545.9|6543.1|1
1619495230000|2021-04-27 03:47:10|6546.4|6543.6|6545.9|6543.1|6546.4|6543.6|6545.9|6543.1|2
1619495270000|2021-04-27 03:47:50|6546|6543.2|6546.9|6544.1|6546.9|6544.1|6546|6543.2|5
1619495280000|2021-04-27 03:48:00|6546.4|6543.6|6546.4|6543.6|6546.4|6543.6|6546.4|6543.6|2
1619495300000|2021-04-27 03:48:20|||||||||1
1619495330000|2021-04-27 03:48:50|6545.9|6543.1|6545.9|6543.1|6545.9|6543.1|6545.9|6543.1|1
1619495420000|2021-04-27 03:50:20|6546.4|6543.6|6546.4|6543.6|6546.4|6543.6|6546.4|6543.6|1
1619495430000|2021-04-27 03:50:30|6545.9|6543.1|6545.9|6543.1|6545.9|6543.1|6545.9|6543.1|0
1619495450000|2021-04-27 03:50:50|6545.4|6542.6|6545.4|6542.6|6545.4|6542.6|6545.4|6542.6|0
1619495460000|2021-04-27 03:51:00|6545.9|6543.1|6545.4|6542.6|6545.9|6543.1|6545.4|6542.6|0
1619495500000|2021-04-27 03:51:40|6545.9|6543.1|6545.9|6543.1|6545.9|6543.1|6545.9|6543.1|0
1619495520000|2021-04-27 03:52:00|6546.4|6543.6|6545.9|6543.1|6546.4|6543.6|6545.9|6543.1|0
1619495540000|2021-04-27 03:52:20|||||||||1
1619495560000|2021-04-27 03:52:40|||||||||2
1619495570000|2021-04-27 03:52:50|6545.4|6542.6|6545.4|6542.6|6545.4|6542.6|6545.4|6542.6|1
1619495600000|2021-04-27 03:53:20|6544.4|6541.6|6543.9|6541.1|6544.4|6541.6|6543.9|6541.1|17
1619495610000|2021-04-27 03:53:30|6544.4|6541.6|6544.4|6541.6|6544.4|6541.6|6544.4|6541.6|0
1619495650000|2021-04-27 03:54:10|6543.4|6540.6|6543.9|6541.1|6544.4|6541.6|6543.4|6540.6|44
1619495660000|2021-04-27 03:54:20|6543.4|6540.6|6543.4|6540.6|6543.4|6540.6|6543.4|6540.6|1
1619495670000|2021-04-27 03:54:30|6542.9|6540.1|6542.9|6540.1|6542.9|6540.1|6542.9|6540.1|3
1619495700000|2021-04-27 03:55:00|6543.4|6540.6|6543.4|6540.6|6543.4|6540.6|6543.4|6540.6|0
1619495720000|2021-04-27 03:55:20|6543.9|6541.1|6543.9|6541.1|6543.9|6541.1|6543.9|6541.1|3
1619495780000|2021-04-27 03:56:20|6543.4|6540.6|6543.9|6541.1|6543.9|6541.1|6543.4|6540.6|1
1619495810000|2021-04-27 03:56:50|6544.4|6541.6|6544.4|6541.6|6544.4|6541.6|6544.4|6541.6|0
1619495820000|2021-04-27 03:57:00|6543.9|6541.1|6543.9|6541.1|6543.9|6541.1|6543.9|6541.1|0
1619495860000|2021-04-27 03:57:40|6544.4|6541.6|6544.4|6541.6|6544.4|6541.6|6544.4|6541.6|0
1619495900000|2021-04-27 03:58:20|||||||||1
1619495930000|2021-04-27 03:58:50|6543.9|6541.1|6543.9|6541.1|6544.4|6541.6|6543.9|6541.1|0
1619495960000|2021-04-27 03:59:20|6543.8|6541|6542.9|6540.1|6543.8|6541|6542.9|6540.1|2
1619495970000|2021-04-27 03:59:30|6542.8|6540|6541.9|6539.1|6542.8|6540|6541.9|6539.1|0
1619495980000|2021-04-27 03:59:40|6540.9|6538.1|6541.4|6538.6|6541.4|6538.6|6540.9|6538.1|2
1619495990000|2021-04-27 03:59:50|6540.4|6537.6|6541.9|6539.1|6542.9|6540.1|6540.4|6537.6|106
1619496000000|2021-04-27 04:00:00|6542.9|6540.1|6543.4|6540.6|6543.4|6540.6|6542.9|6540.1|2
1619496010000|2021-04-27 04:00:10|||||||||1
1619496030000|2021-04-27 04:00:30|6542.4|6539.6|6542.4|6539.6|6542.4|6539.6|6542.4|6539.6|2
1619496050000|2021-04-27 04:00:50|6542.3|6539.5|6541.4|6538.6|6542.3|6539.5|6541.4|6538.6|2
1619496060000|2021-04-27 04:01:00|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|0
1619496070000|2021-04-27 04:01:10|6542.4|6539.6|6541.9|6539.1|6542.4|6539.6|6541.9|6539.1|0
1619496080000|2021-04-27 04:01:20|6540.4|6537.6|6540.4|6537.6|6540.4|6537.6|6540.4|6537.6|1
1619496100000|2021-04-27 04:01:40|6539.4|6536.6|6539.4|6536.6|6539.4|6536.6|6538.9|6536.1|1
1619496150000|2021-04-27 04:02:30|||||||||2
1619496270000|2021-04-27 04:04:30|||||||||1
1619496310000|2021-04-27 04:05:10|||||||||1
1619496320000|2021-04-27 04:05:20|6540.9|6538.1|6541.9|6539.1|6542.4|6539.6|6540.9|6538.1|0
1619496330000|2021-04-27 04:05:30|6540.9|6538.1|6540.9|6538.1|6540.9|6538.1|6540.9|6538.1|2
1619496350000|2021-04-27 04:05:50|||||||||2
1619496360000|2021-04-27 04:06:00|6540.8|6538|6540.3|6537.5|6540.8|6538|6540.3|6537.5|0
1619496370000|2021-04-27 04:06:10|6540.9|6538.1|6540.9|6538.1|6540.9|6538.1|6540.9|6538.1|0
1619496380000|2021-04-27 04:06:20|6541.4|6538.6|6541.9|6539.1|6541.9|6539.1|6540.9|6538.1|1
1619496390000|2021-04-27 04:06:30|6541.4|6538.6|6540.9|6538.1|6541.4|6538.6|6540.9|6538.1|1
1619496400000|2021-04-27 04:06:40|6541.4|6538.6|6541.4|6538.6|6541.4|6538.6|6541.4|6538.6|0
1619496420000|2021-04-27 04:07:00|6542.4|6539.6|6542.4|6539.6|6542.4|6539.6|6542.4|6539.6|0
1619496430000|2021-04-27 04:07:10|6541.4|6538.6|6541.9|6539.1|6541.9|6539.1|6541.4|6538.6|1
1619496500000|2021-04-27 04:08:20|6541.8|6539|6541.4|6538.6|6541.9|6539.1|6541.4|6538.6|4
1619496520000|2021-04-27 04:08:40|6541.3|6538.5|6540.4|6537.6|6541.3|6538.5|6540.4|6537.6|5
1619496530000|2021-04-27 04:08:50|6539.9|6537.1|6539.9|6537.1|6539.9|6537.1|6539.9|6537.1|1
1619496540000|2021-04-27 04:09:00|6540.4|6537.6|6539.9|6537.1|6540.4|6537.6|6539.9|6537.1|1
1619496560000|2021-04-27 04:09:20|6539.4|6536.6|6539.4|6536.6|6539.4|6536.6|6539.4|6536.6|0
1619496580000|2021-04-27 04:09:40|6539.9|6537.1|6539.9|6537.1|6539.9|6537.1|6539.9|6537.1|3
1619496590000|2021-04-27 04:09:50|6539.8|6537|6538.9|6536.1|6539.8|6537|6538.9|6536.1|1
1619496600000|2021-04-27 04:10:00|6539.4|6536.6|6539.4|6536.6|6539.4|6536.6|6539.4|6536.6|0
1619496610000|2021-04-27 04:10:10|6538.9|6536.1|6539.4|6536.6|6539.4|6536.6|6538.9|6536.1|2
1619496620000|2021-04-27 04:10:20|6538.9|6536.1|6538.9|6536.1|6538.9|6536.1|6538.9|6536.1|1
1619496630000|2021-04-27 04:10:30|6539.4|6536.6|6539.9|6537.1|6539.9|6537.1|6539.4|6536.6|1
1619496650000|2021-04-27 04:10:50|6539.8|6537|6539.4|6536.6|6539.8|6537|6539.4|6536.6|0
1619496660000|2021-04-27 04:11:00|6539.9|6537.1|6539.9|6537.1|6539.9|6537.1|6539.9|6537.1|1
1619496830000|2021-04-27 04:13:50|6540.5|6536.5|6539.9|6537.1|6540.5|6537.1|6539.9|6536.5|0
1619496850000|2021-04-27 04:14:10|6539.8|6537|6539.8|6537|6539.8|6537|6539.8|6537|0
1619496860000|2021-04-27 04:14:20|||||||||2
1619496890000|2021-04-27 04:14:50|6539.3|6536.5|6539.8|6537|6539.8|6537|6539.3|6536.5|0
1619496920000|2021-04-27 04:15:20|6540.3|6537.5|6540.3|6537.5|6540.3|6537.5|6540.3|6537.5|0
1619496960000|2021-04-27 04:16:00|6540.4|6537.6|6540.8|6538|6540.8|6538|6540.4|6537.6|0
1619497000000|2021-04-27 04:16:40|6540.9|6538.1|6540.8|6538|6541.3|6538.5|6540.8|6538|1
1619497010000|2021-04-27 04:16:50|6541.3|6538.5|6541.3|6538.5|6541.3|6538.5|6541.3|6538.5|0
1619497110000|2021-04-27 04:18:30|6542.3|6539.5|6542.3|6539.5|6542.3|6539.5|6542.3|6539.5|2
1619497160000|2021-04-27 04:19:20|6541.3|6538.5|6541.3|6538.5|6541.3|6538.5|6541.3|6538.5|0
1619497200000|2021-04-27 04:20:00|6541.4|6538.6|6541.4|6538.6|6541.4|6538.6|6541.4|6538.6|0
1619497210000|2021-04-27 04:20:10|6541.3|6538.5|6541.3|6538.5|6541.3|6538.5|6541.3|6538.5|0
1619497280000|2021-04-27 04:21:20|6541.8|6539|6541.8|6539|6541.8|6539|6541.8|6539|0
1619497340000|2021-04-27 04:22:20|6542.3|6539.5|6542.3|6539.5|6542.3|6539.5|6542.3|6539.5|0
1619497360000|2021-04-27 04:22:40|6542.4|6539.6|6542.3|6539.5|6542.8|6540|6542.3|6539.5|5
1619497390000|2021-04-27 04:23:10|6542.4|6539.6|6542.4|6539.6|6542.4|6539.6|6542.4|6539.6|1
1619497400000|2021-04-27 04:23:20|6542.9|6540.1|6543.9|6541.1|6543.9|6541.1|6542.9|6540.1|3
1619497410000|2021-04-27 04:23:30|6543.8|6541|6543.8|6541|6543.8|6541|6543.8|6541|2
1619497440000|2021-04-27 04:24:00|6543.4|6540.6|6543.3|6540.5|6543.4|6540.6|6543.3|6540.5|0
1619497490000|2021-04-27 04:24:50|6542.3|6539.5|6542.3|6539.5|6542.3|6539.5|6542.3|6539.5|0
1619497500000|2021-04-27 04:25:00|6541.9|6539.1|6542.9|6540.1|6542.9|6540.1|6541.9|6539.1|0
1619497510000|2021-04-27 04:25:10|6543.3|6540.5|6543.3|6540.5|6543.3|6540.5|6543.3|6540.5|0
1619497520000|2021-04-27 04:25:20|6543.8|6541|6543.3|6540.5|6544.3|6541.5|6543.3|6540.5|1
1619497530000|2021-04-27 04:25:30|6542.8|6540|6542.8|6540|6542.8|6540|6542.8|6540|0
1619497550000|2021-04-27 04:25:50|6543.3|6540.5|6542.8|6540|6543.3|6540.5|6542.8|6540|0
1619497560000|2021-04-27 04:26:00|6542.9|6540.1|6542.9|6540.1|6542.9|6540.1|6542.9|6540.1|0
1619497570000|2021-04-27 04:26:10|6543.3|6540.5|6543.3|6540.5|6543.3|6540.5|6543.3|6540.5|0
1619497580000|2021-04-27 04:26:20|6542.8|6540|6542.8|6540|6542.8|6540|6542.8|6540|0
1619497640000|2021-04-27 04:27:20|6542.9|6540.1|6542.9|6540.1|6542.9|6540.1|6542.9|6540.1|0
1619497650000|2021-04-27 04:27:30|6543.3|6540.5|6542.4|6539.6|6543.3|6540.5|6542.3|6539.5|0
1619497660000|2021-04-27 04:27:40|6542.8|6540|6542.8|6540|6542.8|6540|6542.8|6540|0
1619497680000|2021-04-27 04:28:00|6542.9|6540.1|6542.9|6540.1|6542.9|6540.1|6542.9|6540.1|1
1619497690000|2021-04-27 04:28:10|6543.4|6540.6|6543.8|6541|6543.8|6541|6543.4|6540.6|0
1619497700000|2021-04-27 04:28:20|6542.9|6540.1|6542.9|6540.1|6543.8|6541|6542.9|6540.1|2
1619497760000|2021-04-27 04:29:20|6543.4|6540.6|6543.4|6540.6|6543.4|6540.6|6543.4|6540.6|1
1619497770000|2021-04-27 04:29:30|6542.9|6540.1|6542.9|6540.1|6542.9|6540.1|6542.9|6540.1|1
1619497790000|2021-04-27 04:29:50|||||||||1
1619497800000|2021-04-27 04:30:00|6542.8|6540|6542.8|6540|6542.8|6540|6542.8|6540|1
1619497880000|2021-04-27 04:31:20|6543.9|6541.1|6543.9|6541.1|6543.9|6541.1|6543.9|6541.1|6
1619497890000|2021-04-27 04:31:30|6544.3|6541.5|6544.9|6542.1|6544.9|6542.1|6543.9|6541.1|8
1619497910000|2021-04-27 04:31:50|6544.4|6541.6|6544.4|6541.6|6544.4|6541.6|6544.4|6541.6|1
1619497920000|2021-04-27 04:32:00|6544.8|6542|6544.8|6542|6544.8|6542|6544.8|6542|0
1619497930000|2021-04-27 04:32:10|6544.3|6541.5|6544.3|6541.5|6544.3|6541.5|6544.3|6541.5|0
1619497950000|2021-04-27 04:32:30|6543.9|6541.1|6543.9|6541.1|6543.9|6541.1|6543.9|6541.1|0
1619497960000|2021-04-27 04:32:40|6544.4|6541.6|6545.4|6542.6|6545.4|6542.6|6544.4|6541.6|12
1619497980000|2021-04-27 04:33:00|6545.9|6543.1|6545.8|6543|6545.9|6543.1|6545.8|6543|0
1619498000000|2021-04-27 04:33:20|6544.9|6542.1|6544.9|6542.1|6544.9|6542.1|6544.9|6542.1|0
1619498010000|2021-04-27 04:33:30|6544.4|6541.6|6544.9|6542.1|6544.9|6542.1|6544.4|6541.6|6
1619498020000|2021-04-27 04:33:40|6545.3|6542.5|6545.3|6542.5|6545.3|6542.5|6545.3|6542.5|0
1619498040000|2021-04-27 04:34:00|6544.9|6542.1|6544.9|6542.1|6544.9|6542.1|6544.9|6542.1|0
1619498070000|2021-04-27 04:34:30|||||||||3
1619498080000|2021-04-27 04:34:40|6545.4|6542.6|6544.9|6542.1|6545.4|6542.6|6544.9|6542.1|1
1619498160000|2021-04-27 04:36:00|6544.8|6542|6544.8|6542|6544.8|6542|6544.8|6542|0
1619498200000|2021-04-27 04:36:40|6544.9|6542.1|6544.9|6542.1|6544.9|6542.1|6544.9|6542.1|0
1619498220000|2021-04-27 04:37:00|6544.8|6542|6544.8|6542|6544.8|6542|6544.8|6542|0
1619498230000|2021-04-27 04:37:10|6544.3|6541.5|6543.8|6541|6544.3|6541.5|6543.8|6541|3
1619498250000|2021-04-27 04:37:30|6541.9|6539.1|6542.4|6539.6|6542.8|6540|6541.9|6539.1|11
1619498260000|2021-04-27 04:37:40|6542.8|6540|6542.8|6540|6542.8|6540|6542.8|6540|0
1619498300000|2021-04-27 04:38:20|6543.3|6540.5|6543.3|6540.5|6543.3|6540.5|6543.3|6540.5|0
1619498310000|2021-04-27 04:38:30|6542.8|6540|6542.4|6539.6|6542.8|6540|6542.3|6539.5|0
1619498320000|2021-04-27 04:38:40|6542.8|6540|6542.8|6540|6542.8|6540|6542.8|6540|0
1619498330000|2021-04-27 04:38:50|6542.9|6540.1|6543.9|6541.1|6543.9|6541.1|6542.9|6540.1|135
1619498360000|2021-04-27 04:39:20|6543.8|6541|6543.9|6541.1|6543.9|6541.1|6543.4|6540.6|0
1619498390000|2021-04-27 04:39:50|6544.4|6541.6|6544.4|6541.6|6544.4|6541.6|6544.4|6541.6|0
1619498420000|2021-04-27 04:40:20|6543.9|6541.1|6543.9|6541.1|6543.9|6541.1|6543.9|6541.1|0
1619498430000|2021-04-27 04:40:30|6543.4|6540.6|6543.4|6540.6|6543.4|6540.6|6543.4|6540.6|0
1619498440000|2021-04-27 04:40:40|6543.9|6541.1|6544.4|6541.6|6544.4|6541.6|6543.9|6541.1|0
1619498460000|2021-04-27 04:41:00|6543.9|6541.1|6544.4|6541.6|6544.4|6541.6|6543.9|6541.1|3
1619498470000|2021-04-27 04:41:10|||||||||1
1619498530000|2021-04-27 04:42:10|6544.9|6542.1|6544.4|6541.6|6544.9|6542.1|6544.4|6541.6|0
1619498550000|2021-04-27 04:42:30|6543.9|6541.1|6543.9|6541.1|6543.9|6541.1|6543.9|6541.1|1
1619498580000|2021-04-27 04:43:00|6543.4|6540.6|6543|6540.2|6543.4|6540.6|6542.9|6540.1|0
1619498590000|2021-04-27 04:43:10|6543.9|6541.1|6542.9|6540.1|6543.9|6541.1|6542.9|6540.1|0
1619498610000|2021-04-27 04:43:30|6543.4|6540.6|6543.4|6540.6|6543.4|6540.6|6543.4|6540.6|0
1619498620000|2021-04-27 04:43:40|6542.9|6540.1|6542.9|6540.1|6542.9|6540.1|6542.9|6540.1|0
1619498630000|2021-04-27 04:43:50|6543.4|6540.6|6543.4|6540.6|6543.4|6540.6|6543.4|6540.6|0
1619498640000|2021-04-27 04:44:00|6542.9|6540.1|6543.4|6540.6|6543.4|6540.6|6542.9|6540.1|0
1619498710000|2021-04-27 04:45:10|6543.9|6541.1|6543.9|6541.1|6543.9|6541.1|6543.9|6541.1|0
1619498750000|2021-04-27 04:45:50|6544.4|6541.6|6544.3|6541.5|6544.4|6541.6|6544.3|6541.5|0
1619498760000|2021-04-27 04:46:00|6543.9|6541.1|6543.9|6541.1|6543.9|6541.1|6543.9|6541.1|0
1619498790000|2021-04-27 04:46:30|6543.4|6540.6|6543.4|6540.6|6543.4|6540.6|6543.4|6540.6|0
1619498800000|2021-04-27 04:46:40|6542.9|6540.1|6542.9|6540.1|6542.9|6540.1|6542.9|6540.1|1
1619498810000|2021-04-27 04:46:50|6543.4|6540.6|6542.9|6540.1|6543.4|6540.6|6542.9|6540.1|0
1619498820000|2021-04-27 04:47:00|6542.3|6539.5|6541.4|6538.6|6542.3|6539.5|6541.4|6538.6|1
1619498830000|2021-04-27 04:47:10|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|1
1619498840000|2021-04-27 04:47:20|6542.4|6539.6|6542.4|6539.6|6542.4|6539.6|6541.9|6539.1|0
1619498860000|2021-04-27 04:47:40|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|0
1619498930000|2021-04-27 04:48:50|6541.8|6539|6541.9|6539.1|6541.9|6539.1|6540.9|6538.1|0
1619498970000|2021-04-27 04:49:30|6541.4|6538.6|6540.4|6537.6|6541.4|6538.6|6540.4|6537.6|0
1619498990000|2021-04-27 04:49:50|6539.9|6537.1|6539.9|6537.1|6539.9|6537.1|6539.9|6537.1|0
1619499000000|2021-04-27 04:50:00|6540.4|6537.6|6540.4|6537.6|6540.4|6537.6|6540.4|6537.6|0
1619499060000|2021-04-27 04:51:00|6539.9|6537.1|6540.9|6538.1|6540.9|6538.1|6539.9|6537.1|3
1619499090000|2021-04-27 04:51:30|6540.8|6538|6539.9|6537.1|6540.8|6538|6539.9|6537.1|0
1619499100000|2021-04-27 04:51:40|6540.8|6538|6540.4|6537.6|6540.8|6538|6540.4|6537.6|0
1619499120000|2021-04-27 04:52:00|6540.9|6538.1|6540.9|6538.1|6541.4|6538.6|6540.9|6538.1|2
1619499130000|2021-04-27 04:52:10|6541.4|6538.6|6540.9|6538.1|6541.4|6538.6|6540.9|6538.1|0
1619499140000|2021-04-27 04:52:20|6540.4|6537.6|6540.4|6537.6|6540.4|6537.6|6540.4|6537.6|1
1619499150000|2021-04-27 04:52:30|6540.9|6538.1|6540.9|6538.1|6540.9|6538.1|6540.9|6538.1|0
1619499210000|2021-04-27 04:53:30|6540.4|6537.6|6540.4|6537.6|6540.4|6537.6|6540.4|6537.6|28
1619499300000|2021-04-27 04:55:00|6540.9|6538.1|6540.9|6538.1|6540.9|6538.1|6540.9|6538.1|0
1619499310000|2021-04-27 04:55:10|6541.4|6538.6|6541.4|6538.6|6541.4|6538.6|6541.4|6538.6|0
1619499330000|2021-04-27 04:55:30|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|0
1619499350000|2021-04-27 04:55:50|6541.4|6538.6|6541.3|6538.5|6541.4|6538.6|6541.3|6538.5|0
1619499360000|2021-04-27 04:56:00|6540.9|6538.1|6540.9|6538.1|6540.9|6538.1|6540.9|6538.1|0
1619499370000|2021-04-27 04:56:10|6541.4|6538.6|6541.4|6538.6|6541.4|6538.6|6541.4|6538.6|9
1619499380000|2021-04-27 04:56:20|6542.9|6540.1|6542.9|6540.1|6542.9|6540.1|6542.9|6540.1|1
1619499390000|2021-04-27 04:56:30|6542.4|6539.6|6542.9|6540.1|6542.9|6540.1|6542.4|6539.6|0
1619499410000|2021-04-27 04:56:50|6542.4|6539.6|6541.9|6539.1|6542.4|6539.6|6541.9|6539.1|6
1619499420000|2021-04-27 04:57:00|6542.4|6539.6|6542.4|6539.6|6542.4|6539.6|6542.4|6539.6|10
1619499430000|2021-04-27 04:57:10|6542.9|6540.1|6543.4|6540.6|6543.4|6540.6|6542.9|6540.1|1
1619499440000|2021-04-27 04:57:20|6543.9|6541.1|6543.9|6541.1|6543.9|6541.1|6543.9|6541.1|0
1619499450000|2021-04-27 04:57:30|||||||||2
1619499480000|2021-04-27 04:58:00|6543.4|6540.6|6543.4|6540.6|6543.4|6540.6|6543.4|6540.6|1
1619499490000|2021-04-27 04:58:10|||||||||1
1619499510000|2021-04-27 04:58:30|6543.9|6541.1|6543.9|6541.1|6543.9|6541.1|6543.9|6541.1|0
1619499600000|2021-04-27 05:00:00|6544.3|6541.5|6544.9|6542.1|6546.4|6543.6|6544.3|6541.5|7
1619499610000|2021-04-27 05:00:10|6544.4|6541.6|6543.9|6541.1|6544.9|6542.1|6543.4|6540.6|19
1619499630000|2021-04-27 05:00:30|6544.9|6542.1|6544.9|6542.1|6544.9|6542.1|6544.9|6542.1|0
1619499720000|2021-04-27 05:02:00|6543.9|6541.1|6543.9|6541.1|6543.9|6541.1|6543.9|6541.1|14
1619499740000|2021-04-27 05:02:20|6544.4|6541.6|6544.9|6542.1|6545.4|6542.6|6544.4|6541.6|4
1619499760000|2021-04-27 05:02:40|6545.9|6543.1|6545.9|6543.1|6545.9|6543.1|6545.9|6543.1|0
1619499770000|2021-04-27 05:02:50|||||||||2
1619499790000|2021-04-27 05:03:10|6546.4|6543.6|6546.9|6544.1|6546.9|6544.1|6546.4|6543.6|0
1619499810000|2021-04-27 05:03:30|6546.4|6543.6|6546.9|6544.1|6546.9|6544.1|6546.4|6543.6|0
1619499900000|2021-04-27 05:05:00|6546.8|6544|6546.4|6543.6|6546.8|6544|6546.4|6543.6|0
1619499910000|2021-04-27 05:05:10|6545.9|6543.1|6545.9|6543.1|6545.9|6543.1|6545.9|6543.1|0
1619499920000|2021-04-27 05:05:20|6546.9|6544.1|6546.9|6544.1|6546.9|6544.1|6546.9|6544.1|0
1619500020000|2021-04-27 05:07:00|||||||||2
1619500090000|2021-04-27 05:08:10|6546.8|6544|6546.9|6544.1|6546.9|6544.1|6546.4|6543.6|18
1619500100000|2021-04-27 05:08:20|6547.4|6544.6|6546.9|6544.1|6547.9|6545.1|6546.9|6544.1|67
1619500110000|2021-04-27 05:08:30|6547.9|6545.1|6547.3|6544.5|6548.4|6545.6|6547.3|6544.5|38
1619500120000|2021-04-27 05:08:40|6546.9|6544.1|6546.9|6544.1|6546.9|6544.1|6546.9|6544.1|2
1619500140000|2021-04-27 05:09:00|6547.5|6543.5|6546.9|6544.1|6547.5|6544.1|6546.8|6543.5|16
1619500150000|2021-04-27 05:09:10|6547.9|6545.1|6547.9|6545.1|6547.9|6545.1|6547.9|6545.1|3
1619500160000|2021-04-27 05:09:20|6547.4|6544.6|6547.4|6544.6|6547.4|6544.6|6546.5|6543.7|11
1619500170000|2021-04-27 05:09:30|6548.3|6545.5|6548.4|6545.6|6548.4|6545.6|6548.3|6545.5|2
1619500180000|2021-04-27 05:09:40|6547.9|6545.1|6547.4|6544.6|6547.9|6545.1|6547.4|6544.6|1
1619500190000|2021-04-27 05:09:50|6547.9|6545.1|6547.9|6545.1|6547.9|6545.1|6547.9|6545.1|16
1619500200000|2021-04-27 05:10:00|6547.4|6544.6|6547.4|6544.6|6547.4|6544.6|6547.4|6544.6|0
1619500220000|2021-04-27 05:10:20|6547.9|6545.1|6547.9|6545.1|6547.9|6545.1|6547.9|6545.1|0
1619500230000|2021-04-27 05:10:30|6547.4|6544.6|6547.4|6544.6|6547.4|6544.6|6547.4|6544.6|0
1619500270000|2021-04-27 05:11:10|6548.3|6545.5|6547.9|6545.1|6548.8|6546|6547.9|6545.1|11
1619500300000|2021-04-27 05:11:40|6547.4|6544.6|6548.4|6545.6|6548.9|6546.1|6547.4|6544.6|15
1619500310000|2021-04-27 05:11:50|6547.9|6545.1|6547.9|6545.1|6547.9|6545.1|6547.9|6545.1|0
1619500330000|2021-04-27 05:12:10|6548.8|6546|6548.9|6546.1|6549.4|6546.6|6548.8|6546|11
1619500400000|2021-04-27 05:13:20|6549.4|6546.6|6548.9|6546.1|6549.4|6546.6|6548.9|6546.1|2
1619500430000|2021-04-27 05:13:50|6549.4|6546.6|6549.4|6546.6|6549.4|6546.6|6549.4|6546.6|0
1619500440000|2021-04-27 05:14:00|6548.9|6546.1|6551.9|6549.1|6552.4|6549.6|6548.9|6546.1|35
1619500450000|2021-04-27 05:14:10|6552.4|6549.6|6551.9|6549.1|6552.4|6549.6|6551.9|6549.1|2
1619500460000|2021-04-27 05:14:20|6550.9|6548.1|6550.9|6548.1|6550.9|6548.1|6550.9|6548.1|2
1619500470000|2021-04-27 05:14:30|6549.9|6547.1|6549.9|6547.1|6549.9|6547.1|6549.9|6547.1|2
1619500490000|2021-04-27 05:14:50|6549.4|6546.6|6549.9|6547.1|6549.9|6547.1|6549.4|6546.6|2
1619500500000|2021-04-27 05:15:00|6549.4|6546.6|6549.9|6547.1|6549.9|6547.1|6549.4|6546.6|1
1619500570000|2021-04-27 05:16:10|6549.4|6546.6|6549.4|6546.6|6549.4|6546.6|6549.4|6546.6|0
1619500620000|2021-04-27 05:17:00|6549.9|6547.1|6549.9|6547.1|6549.9|6547.1|6549.9|6547.1|0
1619500630000|2021-04-27 05:17:10|6551.9|6549.1|6551.9|6549.1|6551.9|6549.1|6551.9|6549.1|2
1619500640000|2021-04-27 05:17:20|6550.9|6548.1|6550.8|6548|6550.9|6548.1|6550.8|6548|1
1619500650000|2021-04-27 05:17:30|6549.9|6547.1|6549.9|6547.1|6549.9|6547.1|6549.9|6547.1|0
1619500680000|2021-04-27 05:18:00|6555.4|6552.6|6556.8|6554|6557.4|6554.6|6553.9|6551.1|256
1619500690000|2021-04-27 05:18:10|6555.9|6553.1|6554.9|6552.1|6555.9|6553.1|6554.9|6552.1|1
1619500700000|2021-04-27 05:18:20|6554.4|6551.6|6557.9|6555.1|6557.9|6555.1|6553.9|6551.1|125
1619500710000|2021-04-27 05:18:30|||||||||9
1619500720000|2021-04-27 05:18:40|6557.4|6554.6|6556.9|6554.1|6557.4|6554.6|6556.9|6554.1|1
1619500740000|2021-04-27 05:19:00|6556.3|6553.5|6555.3|6552.5|6556.8|6554|6555.3|6552.5|21
1619500750000|2021-04-27 05:19:10|6554.8|6552|6557.8|6555|6559.4|6556.6|6554.8|6552|327
1619500760000|2021-04-27 05:19:20|6557.3|6554.5|6557.4|6554.6|6557.4|6554.6|6556.9|6554.1|1
1619500770000|2021-04-27 05:19:30|6557.8|6555|6559.3|6556.5|6559.3|6556.5|6557.8|6555|1
1619500780000|2021-04-27 05:19:40|6558.8|6556|6558.8|6556|6558.8|6556|6558.8|6556|0
1619500790000|2021-04-27 05:19:50|6558.3|6555.5|6558.3|6555.5|6558.3|6555.5|6558.3|6555.5|1
1619500800000|2021-04-27 05:20:00|6557.8|6555|6557.8|6555|6558.3|6555.5|6557.8|6555|5
1619500810000|2021-04-27 05:20:10|6559.9|6557.1|6561.3|6558.5|6561.3|6558.5|6559.9|6557.1|9
1619500820000|2021-04-27 05:20:20|6559.8|6557|6559.3|6556.5|6559.8|6557|6558.8|6556|12
1619500840000|2021-04-27 05:20:40|6558.8|6556|6559.8|6557|6559.8|6557|6558.8|6556|1
1619500850000|2021-04-27 05:20:50|||||||||1
1619500860000|2021-04-27 05:21:00|||||||||1
1619500870000|2021-04-27 05:21:10|6559.4|6556.6|6560.8|6558|6560.8|6558|6559.4|6556.6|8
1619500880000|2021-04-27 05:21:20|||||||||1
1619500890000|2021-04-27 05:21:30|6560.3|6557.5|6560.3|6557.5|6560.3|6557.5|6560.3|6557.5|0
1619500900000|2021-04-27 05:21:40|6559.8|6557|6559.8|6557|6559.8|6557|6559.8|6557|1
1619500920000|2021-04-27 05:22:00|||||||||8
1619500930000|2021-04-27 05:22:10|6557.8|6555|6556.4|6553.6|6557.8|6555|6556.4|6553.6|17
1619500940000|2021-04-27 05:22:20|6556.8|6554|6556.8|6554|6556.8|6554|6556.8|6554|1
1619500950000|2021-04-27 05:22:30|6555.9|6553.1|6555.3|6552.5|6556.8|6554|6555.3|6552.5|10
1619500960000|2021-04-27 05:22:40|6554.8|6552|6554.8|6552|6554.8|6552|6554.8|6552|0
1619500970000|2021-04-27 05:22:50|6554.3|6551.5|6554.3|6551.5|6554.3|6551.5|6554.3|6551.5|1
1619500980000|2021-04-27 05:23:00|6553.8|6551|6554.8|6552|6554.8|6552|6553.8|6551|6
1619501010000|2021-04-27 05:23:30|6554.9|6552.1|6555.4|6552.6|6555.4|6552.6|6554.9|6552.1|1
1619501020000|2021-04-27 05:23:40|6555.3|6552.5|6555.3|6552.5|6555.3|6552.5|6555.3|6552.5|0
1619501030000|2021-04-27 05:23:50|6553.8|6551|6553.8|6551|6553.8|6551|6553.8|6551|3
1619501040000|2021-04-27 05:24:00|6554.3|6551.5|6558.9|6556.1|6558.9|6556.1|6554.3|6551.5|54
1619501050000|2021-04-27 05:24:10|6558.8|6556|6558.3|6555.5|6558.8|6556|6558.3|6555.5|25
1619501060000|2021-04-27 05:24:20|6559.3|6556.5|6559.9|6557.1|6559.9|6557.1|6559.3|6556.5|8
1619501070000|2021-04-27 05:24:30|6559.8|6557|6559.8|6557|6559.9|6557.1|6559.8|6557|1
1619501090000|2021-04-27 05:24:50|6559.9|6557.1|6559.8|6557|6559.9|6557.1|6559.8|6557|0
1619501100000|2021-04-27 05:25:00|6559.9|6557.1|6559.9|6557.1|6559.9|6557.1|6559.9|6557.1|0
1619501110000|2021-04-27 05:25:10|6559.8|6557|6557.9|6555.1|6560.3|6557.5|6557.8|6555|22
1619501120000|2021-04-27 05:25:20|6558.4|6555.6|6558.8|6556|6558.8|6556|6558.4|6555.6|1
1619501130000|2021-04-27 05:25:30|6558.3|6555.5|6558.8|6556|6558.8|6556|6558.3|6555.5|1
1619501140000|2021-04-27 05:25:40|6558.3|6555.5|6558.3|6555.5|6558.3|6555.5|6558.3|6555.5|0
1619501150000|2021-04-27 05:25:50|||||||||2
1619501170000|2021-04-27 05:26:10|6558.8|6556|6559.8|6557|6559.8|6557|6558.8|6556|217
1619501180000|2021-04-27 05:26:20|6558.8|6556|6558.8|6556|6558.8|6556|6558.8|6556|1
1619501190000|2021-04-27 05:26:30|6557.8|6555|6558.3|6555.5|6558.3|6555.5|6557.8|6555|2
1619501220000|2021-04-27 05:27:00|6557.8|6555|6557.8|6555|6557.8|6555|6557.8|6555|0
1619501230000|2021-04-27 05:27:10|6558.3|6555.5|6558.8|6556|6558.8|6556|6558.3|6555.5|25
1619501240000|2021-04-27 05:27:20|6557.8|6555|6557.8|6555|6557.8|6555|6557.8|6555|18
1619501250000|2021-04-27 05:27:30|6557.4|6554.6|6557.8|6555|6557.8|6555|6557.4|6554.6|4
1619501260000|2021-04-27 05:27:40|6558.4|6555.6|6558.9|6556.1|6558.9|6556.1|6558.4|6555.6|13
1619501280000|2021-04-27 05:28:00|6558.8|6556|6559.8|6557|6559.8|6557|6558.8|6556|1
1619501290000|2021-04-27 05:28:10|6559.3|6556.5|6559.4|6556.6|6559.4|6556.6|6559.3|6556.5|0
1619501300000|2021-04-27 05:28:20|6558.9|6556.1|6559.3|6556.5|6559.3|6556.5|6558.8|6556|1
1619501310000|2021-04-27 05:28:30|6558.9|6556.1|6559.8|6557|6559.8|6557|6558.9|6556.1|6
1619501320000|2021-04-27 05:28:40|6559.3|6556.5|6558.9|6556.1|6559.3|6556.5|6558.9|6556.1|0
1619501370000|2021-04-27 05:29:30|6558.8|6556|6558.8|6556|6558.9|6556.1|6558.4|6555.6|0
1619501380000|2021-04-27 05:29:40|6559|6555|6557.9|6555.1|6559|6555.5|6557.9|6555|10
1619501400000|2021-04-27 05:30:00|6557.8|6555|6559.4|6556.6|6559.8|6557|6557.8|6555|8
1619501410000|2021-04-27 05:30:10|6559.3|6556.5|6559.4|6556.6|6559.4|6556.6|6559.3|6556.5|17
1619501430000|2021-04-27 05:30:30|6559.8|6557|6559.8|6557|6559.8|6557|6559.8|6557|0
1619501450000|2021-04-27 05:30:50|6560.9|6558.1|6560.9|6558.1|6560.9|6558.1|6560.9|6558.1|28
1619501460000|2021-04-27 05:31:00|6561|6557|6560.4|6557.6|6561|6557.6|6560.4|6557|2
1619501470000|2021-04-27 05:31:10|6560.9|6558.1|6560.9|6558.1|6560.9|6558.1|6560.9|6558.1|0
1619501480000|2021-04-27 05:31:20|6561.8|6559|6560.9|6558.1|6561.8|6559|6560.9|6558.1|7
1619501490000|2021-04-27 05:31:30|6561.4|6558.6|6555.8|6553|6561.4|6558.6|6555.3|6552.5|12
1619501500000|2021-04-27 05:31:40|6555.3|6552.5|6554.3|6551.5|6555.8|6553|6554.3|6551.5|6
1619501510000|2021-04-27 05:31:50|6553.9|6551.1|6554.8|6552|6554.8|6552|6553.9|6551.1|0
1619501520000|2021-04-27 05:32:00|6555.3|6552.5|6555.3|6552.5|6555.3|6552.5|6554.8|6552|1
1619501530000|2021-04-27 05:32:10|6555.8|6553|6555.8|6553|6555.9|6553.1|6555.8|6553|14
1619501540000|2021-04-27 05:32:20|6555.9|6553.1|6558.8|6556|6558.8|6556|6555.9|6553.1|5
1619501550000|2021-04-27 05:32:30|6559.3|6556.5|6558.9|6556.1|6559.4|6556.5|6558.3|6555.4|1
1619501560000|2021-04-27 05:32:40|6559.4|6556.6|6559.8|6557|6559.8|6557|6559.3|6556.5|0
1619501570000|2021-04-27 05:32:50|6559.9|6557.1|6560.3|6557.5|6560.3|6557.5|6559.9|6557.1|1
1619501580000|2021-04-27 05:33:00|6559.8|6557|6560.3|6557.5|6560.3|6557.5|6559.8|6557|1
1619501590000|2021-04-27 05:33:10|6559.8|6557|6559.8|6557|6559.8|6557|6559.8|6557|0
1619501610000|2021-04-27 05:33:30|6559.9|6557.1|6559.9|6557.1|6559.9|6557.1|6559.9|6557.1|1
1619501620000|2021-04-27 05:33:40|6559.8|6557|6561.4|6558.6|6561.4|6558.6|6559.8|6557|3
1619501630000|2021-04-27 05:33:50|6562.3|6559.5|6565.3|6562.5|6565.3|6562.5|6562.3|6559.5|199
1619501640000|2021-04-27 05:34:00|6566.8|6564|6569.3|6566.5|6569.3|6566.5|6566.8|6564|34
1619501650000|2021-04-27 05:34:10|6569.8|6567|6569.8|6567|6569.8|6567|6568.8|6566|21
1619501660000|2021-04-27 05:34:20|6569.3|6566.5|6568.8|6566|6569.3|6566.5|6567.8|6565|3
1619501670000|2021-04-27 05:34:30|6567.8|6565|6567.8|6565|6567.8|6565|6567.8|6565|0
1619501680000|2021-04-27 05:34:40|6567.4|6564.6|6568.8|6566|6568.8|6566|6567.4|6564.6|3
1619501700000|2021-04-27 05:35:00|6568.4|6565.6|6568.3|6565.5|6568.8|6566|6567.8|6565|2
1619501710000|2021-04-27 05:35:10|6567.8|6565|6567.8|6565|6568.3|6565.5|6567.8|6565|1
1619501720000|2021-04-27 05:35:20|||||||||1
1619501730000|2021-04-27 05:35:30|6568.3|6565.5|6568.8|6566|6568.8|6566|6568.3|6565.5|1
1619501740000|2021-04-27 05:35:40|||||||||2
1619501750000|2021-04-27 05:35:50|6569.8|6567|6569.8|6567|6569.8|6567|6569.8|6567|1
1619501760000|2021-04-27 05:36:00|6570.3|6567.5|6572.3|6569.5|6573.3|6570.5|6570.3|6567.5|62
1619501770000|2021-04-27 05:36:10|6571.8|6569|6571.8|6569|6572.3|6569.5|6571.8|6569|1
1619501780000|2021-04-27 05:36:20|6572.3|6569.5|6571.8|6569|6572.3|6569.5|6571.3|6568.5|7
1619501790000|2021-04-27 05:36:30|6572.3|6569.5|6571.8|6569|6572.3|6569.5|6571.3|6568.5|1
1619501800000|2021-04-27 05:36:40|6571.3|6568.5|6572.8|6570|6572.8|6570|6571.3|6568.5|4
1619501810000|2021-04-27 05:36:50|6571.8|6569|6571.8|6569|6572.3|6569.5|6571.8|6569|2
1619501820000|2021-04-27 05:37:00|6572.3|6569.5|6571.8|6569|6572.3|6569.5|6571.8|6569|3
1619501830000|2021-04-27 05:37:10|6571.3|6568.5|6570.8|6568|6571.3|6568.5|6570.8|6568|2
1619501840000|2021-04-27 05:37:20|6569.8|6567|6570.8|6568|6570.8|6568|6569.8|6567|4
1619501850000|2021-04-27 05:37:30|6570.3|6567.5|6570.3|6567.5|6570.3|6567.5|6570.3|6567.5|0
1619501860000|2021-04-27 05:37:40|6569.8|6567|6569.8|6567|6569.8|6567|6569.8|6567|0
1619501880000|2021-04-27 05:38:00|6569.3|6566.5|6569.8|6567|6569.8|6567|6568.8|6566|5
1619501890000|2021-04-27 05:38:10|6570.8|6568|6569.8|6567|6570.8|6568|6569.8|6567|1
1619501900000|2021-04-27 05:38:20|6569.3|6566.5|6569.3|6566.5|6569.3|6566.5|6569.3|6566.5|0
1619501910000|2021-04-27 05:38:30|6569.8|6567|6569.8|6567|6569.8|6567|6569.8|6567|1
1619501920000|2021-04-27 05:38:40|6569.3|6566.5|6569.3|6566.5|6569.3|6566.5|6569.3|6566.5|1
1619501930000|2021-04-27 05:38:50|6569.8|6567|6568.8|6566|6569.8|6567|6568.3|6565.5|6
1619501970000|2021-04-27 05:39:30|6568.3|6565.5|6568.8|6566|6568.8|6566|6568.3|6565.5|0
1619501980000|2021-04-27 05:39:40|6568.3|6565.5|6568.3|6565.5|6568.8|6566|6567.8|6565|2
1619502000000|2021-04-27 05:40:00|6568.8|6566|6569.8|6567|6569.8|6567|6568.8|6566|2
1619502010000|2021-04-27 05:40:10|6570.3|6567.5|6570.3|6567.5|6570.8|6568|6569.8|6567|1
1619502020000|2021-04-27 05:40:20|6570.8|6568|6570.8|6568|6570.8|6568|6570.3|6567.5|1
1619502030000|2021-04-27 05:40:30|6570.3|6567.5|6568.8|6566|6570.3|6567.5|6568.8|6566|0
1619502040000|2021-04-27 05:40:40|6569.3|6566.5|6569.3|6566.5|6569.3|6566.5|6569.3|6566.5|1
1619502050000|2021-04-27 05:40:50|6568.8|6566|6568.8|6566|6568.8|6566|6568.8|6566|0
1619502060000|2021-04-27 05:41:00|6569.3|6566.5|6569.3|6566.5|6569.3|6566.5|6569.3|6566.5|0
1619502070000|2021-04-27 05:41:10|6568.8|6566|6568.3|6565.5|6568.8|6566|6567.8|6565|3
1619502080000|2021-04-27 05:41:20|6567.8|6565|6568.3|6565.5|6568.3|6565.5|6567.8|6565|1
1619502090000|2021-04-27 05:41:30|||||||||1
1619502100000|2021-04-27 05:41:40|6567.8|6565|6568.3|6565.5|6568.3|6565.5|6567.8|6565|0
1619502110000|2021-04-27 05:41:50|6568.8|6566|6568.8|6566|6568.8|6566|6568.8|6566|2
1619502120000|2021-04-27 05:42:00|6568.3|6565.5|6567.8|6565|6568.3|6565.5|6567.3|6564.5|6
1619502130000|2021-04-27 05:42:10|6567.3|6564.5|6567.3|6564.5|6567.3|6564.5|6567.3|6564.5|0
1619502150000|2021-04-27 05:42:30|6567.8|6565|6567.8|6565|6567.8|6565|6567.8|6565|1
1619502180000|2021-04-27 05:43:00|6567.3|6564.5|6567.8|6565|6567.8|6565|6567.3|6564.5|0
1619502190000|2021-04-27 05:43:10|6568.3|6565.5|6567.8|6565|6568.3|6565.5|6567.8|6565|1
1619502220000|2021-04-27 05:43:40|6568.3|6565.5|6568.3|6565.5|6568.3|6565.5|6568.3|6565.5|5
1619502230000|2021-04-27 05:43:50|6567.8|6565|6567.8|6565|6567.8|6565|6567.8|6565|0
1619502240000|2021-04-27 05:44:00|6568.3|6565.5|6568.3|6565.5|6568.3|6565.5|6568.3|6565.5|7
1619502250000|2021-04-27 05:44:10|6569.3|6566.5|6569.3|6566.5|6569.3|6566.5|6569.3|6566.5|2
1619502270000|2021-04-27 05:44:30|6569.8|6567|6569.8|6567|6569.8|6567|6569.8|6567|1
1619502280000|2021-04-27 05:44:40|6570.3|6567.5|6568.8|6566|6570.3|6567.5|6568.8|6566|1
1619502290000|2021-04-27 05:44:50|6569.3|6566.5|6570.3|6567.5|6570.8|6568|6569.3|6566.5|7
1619502300000|2021-04-27 05:45:00|6570.8|6568|6571.8|6569|6572.3|6569.5|6570.8|6568|15
1619502310000|2021-04-27 05:45:10|6570.8|6568|6570.8|6568|6570.8|6568|6569.8|6567|0
1619502320000|2021-04-27 05:45:20|6571.3|6568.5|6571.8|6569|6571.8|6569|6570.8|6568|1
1619502330000|2021-04-27 05:45:30|6570.8|6568|6570.3|6567.5|6571.8|6569|6570.3|6567.5|1
1619502340000|2021-04-27 05:45:40|6570.8|6568|6569.8|6567|6570.8|6568|6569.8|6567|2
1619502360000|2021-04-27 05:46:00|6570.3|6567.5|6569.8|6567|6570.3|6567.5|6569.8|6567|0
1619502380000|2021-04-27 05:46:20|6568.3|6565.5|6567.8|6565|6568.3|6565.5|6567.8|6565|46
1619502390000|2021-04-27 05:46:30|||||||||1
1619502410000|2021-04-27 05:46:50|6566.8|6564|6567.3|6564.5|6567.3|6564.5|6566.8|6564|1
1619502420000|2021-04-27 05:47:00|6567.8|6565|6567.8|6565|6567.8|6565|6567.8|6565|1
1619502430000|2021-04-27 05:47:10|||||||||2
1619502450000|2021-04-27 05:47:30|6567.3|6564.5|6567.3|6564.5|6567.3|6564.5|6567.3|6564.5|0
1619502470000|2021-04-27 05:47:50|6567.8|6565|6568.3|6565.5|6568.3|6565.5|6567.8|6565|1
1619502480000|2021-04-27 05:48:00|6567.8|6565|6567.8|6565|6567.8|6565|6567.3|6564.5|0
1619502490000|2021-04-27 05:48:10|6567.3|6564.5|6573.3|6570.5|6573.8|6571|6567.3|6564.5|60
1619502500000|2021-04-27 05:48:20|6572.8|6570|6572.8|6570|6572.8|6570|6572.8|6570|2
1619502510000|2021-04-27 05:48:30|6572.3|6569.5|6571.8|6569|6572.3|6569.5|6571.8|6569|1
1619502520000|2021-04-27 05:48:40|6571.3|6568.5|6574.8|6572|6574.8|6572|6571.3|6568.5|100
1619502530000|2021-04-27 05:48:50|6573.8|6571|6573.8|6571|6574.3|6571.5|6573.8|6571|4
1619502540000|2021-04-27 05:49:00|6574.3|6571.5|6574.8|6572|6574.8|6572|6574.3|6571.5|5
1619502570000|2021-04-27 05:49:30|6575.3|6572.5|6577.8|6575|6577.8|6575|6575.3|6572.5|96
1619502580000|2021-04-27 05:49:40|6577.9|6575.1|6580.8|6578|6581.3|6578.5|6577.9|6575.1|79
1619502590000|2021-04-27 05:49:50|6580.3|6577.5|6579.8|6577|6581.7|6578.9|6579.8|6577|17
1619502600000|2021-04-27 05:50:00|6580.3|6577.5|6580.8|6578|6580.8|6578|6580.3|6577.5|3
1619502610000|2021-04-27 05:50:10|6581.3|6578.5|6581.8|6579|6581.8|6579|6581.3|6578.5|2
1619502620000|2021-04-27 05:50:20|6581.3|6578.5|6580.8|6578|6581.3|6578.5|6580.3|6577.5|4
1619502630000|2021-04-27 05:50:30|6580.3|6577.5|6580.3|6577.5|6580.3|6577.5|6580.3|6577.5|1
1619502640000|2021-04-27 05:50:40|6579.8|6577|6579.8|6577|6579.8|6577|6579.8|6577|0
1619502650000|2021-04-27 05:50:50|||||||||1
1619502660000|2021-04-27 05:51:00|6578.8|6576|6579.8|6577|6579.8|6577|6578.8|6576|11
1619502670000|2021-04-27 05:51:10|6578.8|6576|6578.8|6576|6578.8|6576|6578.3|6575.5|3
1619502680000|2021-04-27 05:51:20|6578.3|6575.5|6578.3|6575.5|6578.3|6575.5|6577.8|6575|1
1619502690000|2021-04-27 05:51:30|6577.8|6575|6577.8|6575|6577.8|6575|6577.8|6575|1
1619502730000|2021-04-27 05:52:10|6577.7|6574.9|6574.3|6571.5|6577.7|6574.9|6574.3|6571.5|7
1619502740000|2021-04-27 05:52:20|6575.8|6573|6575.8|6573|6576.2|6573.4|6574.8|6572|1
1619502750000|2021-04-27 05:52:30|6576.3|6573.5|6575.8|6573|6576.3|6573.5|6575.8|6573|0
1619502760000|2021-04-27 05:52:40|6576.3|6573.5|6576.8|6574|6576.8|6574|6575.8|6573|1
1619502770000|2021-04-27 05:52:50|||||||||2
1619502780000|2021-04-27 05:53:00|6576.3|6573.5|6578.8|6576|6578.8|6576|6575.8|6573|7
1619502790000|2021-04-27 05:53:10|6578.3|6575.5|6578.3|6575.5|6578.3|6575.5|6578.3|6575.5|0
1619502800000|2021-04-27 05:53:20|6577.8|6575|6577.8|6575|6577.8|6575|6577.8|6575|0
1619502810000|2021-04-27 05:53:30|6577.3|6574.5|6578.3|6575.5|6578.3|6575.5|6577.3|6574.5|0
1619502820000|2021-04-27 05:53:40|6577.8|6575|6577.3|6574.5|6577.8|6575|6577.3|6574.5|0
1619502840000|2021-04-27 05:54:00|6576.8|6574|6576.8|6574|6576.8|6574|6576.8|6574|1
1619502850000|2021-04-27 05:54:10|6577.3|6574.5|6576.8|6574|6577.3|6574.5|6576.8|6574|1
1619502860000|2021-04-27 05:54:20|6575.8|6573|6575.8|6573|6575.8|6573|6575.8|6573|0
1619502870000|2021-04-27 05:54:30|6576.3|6573.5|6575.8|6573|6576.3|6573.5|6575.8|6573|0
1619502880000|2021-04-27 05:54:40|6574.8|6572|6575.3|6572.5|6575.3|6572.5|6574.8|6572|4
1619502890000|2021-04-27 05:54:50|6574.8|6572|6574.8|6572|6574.8|6572|6574.8|6572|5
1619502900000|2021-04-27 05:55:00|6575.3|6572.5|6575.3|6572.5|6575.3|6572.5|6575.3|6572.5|0
1619502910000|2021-04-27 05:55:10|6574.8|6572|6574.3|6571.5|6574.9|6572|6573.8|6570.4|0
1619502920000|2021-04-27 05:55:20|6573.8|6571|6575.3|6572.5|6576.3|6573.5|6573.3|6570.5|57
1619502930000|2021-04-27 05:55:30|6574.8|6572|6575.8|6573|6576.8|6574|6574.8|6572|41
1619502940000|2021-04-27 05:55:40|6575.3|6572.5|6575.3|6572.5|6575.3|6572.5|6574.4|6571.6|5
1619502950000|2021-04-27 05:55:50|6574.8|6572|6574.8|6572|6574.8|6572|6574.8|6572|0
1619502960000|2021-04-27 05:56:00|6575.3|6572.5|6577.8|6575|6577.8|6575|6575.3|6572.5|72
1619502970000|2021-04-27 05:56:10|6577.3|6574.5|6575.8|6573|6577.3|6574.5|6575.8|6573|7
1619502980000|2021-04-27 05:56:20|6575.7|6572.9|6574.7|6571.9|6575.7|6572.9|6574.7|6571.9|6
1619502990000|2021-04-27 05:56:30|6574.8|6572|6574.8|6572|6574.8|6572|6574.8|6572|1
1619503000000|2021-04-27 05:56:40|6575.8|6573|6574.2|6571.4|6575.8|6573|6573.3|6570.5|14
1619503010000|2021-04-27 05:56:50|6574.7|6571.9|6574.2|6571.4|6574.7|6571.9|6574.2|6571.4|1
1619503020000|2021-04-27 05:57:00|6573.8|6571|6573.7|6570.9|6574.2|6571.4|6572.8|6570|2
1619503040000|2021-04-27 05:57:20|6573.3|6570.5|6574.7|6571.9|6574.7|6571.9|6573.3|6570.5|5
1619503050000|2021-04-27 05:57:30|6574.2|6571.4|6574.2|6571.4|6574.2|6571.4|6574.2|6571.4|0
1619503070000|2021-04-27 05:57:50|6573.7|6570.9|6574.7|6571.9|6574.7|6571.9|6573.7|6570.9|1
1619503080000|2021-04-27 05:58:00|6574.2|6571.4|6573.7|6570.9|6574.2|6571.4|6573.7|6570.9|0
1619503090000|2021-04-27 05:58:10|6573.8|6571|6573.7|6570.9|6573.8|6571|6573.7|6570.9|0
1619503100000|2021-04-27 05:58:20|6573.8|6571|6573.7|6570.9|6573.8|6571|6573.7|6570.9|0
1619503110000|2021-04-27 05:58:30|6573.8|6571|6573.8|6571|6573.8|6571|6573.7|6570.9|0
1619503120000|2021-04-27 05:58:40|6573.7|6570.9|6573.7|6570.9|6573.8|6571|6573.7|6570.9|7
1619503130000|2021-04-27 05:58:50|6574.2|6571.4|6574.3|6571.5|6574.3|6571.5|6574.2|6571.4|1
1619503140000|2021-04-27 05:59:00|6574.2|6571.4|6574.2|6571.4|6574.7|6571.9|6574.2|6571.4|8
1619503150000|2021-04-27 05:59:10|6574.7|6571.9|6574.2|6571.4|6574.7|6571.9|6573.7|6570.9|1
1619503160000|2021-04-27 05:59:20|6573.3|6570.5|6573.3|6570.5|6573.3|6570.5|6573.3|6570.5|37
1619503170000|2021-04-27 05:59:30|6574.3|6571.5|6574.3|6571.5|6574.3|6571.5|6574.3|6571.5|2
1619503180000|2021-04-27 05:59:40|||||||||4
1619503190000|2021-04-27 05:59:50|6574.8|6572|6575.3|6572.5|6575.8|6573|6574.3|6571.5|6
1619503200000|2021-04-27 06:00:00|6574.8|6572|6578.8|6576|6578.8|6576|6574.8|6572|22
1619503210000|2021-04-27 06:00:10|6578.7|6575.9|6575.7|6572.9|6578.7|6575.9|6575.7|6572.9|8
1619503220000|2021-04-27 06:00:20|6574.7|6571.9|6574.3|6571.5|6575.2|6572.4|6574.3|6571.5|1
1619503230000|2021-04-27 06:00:30|6575.2|6572.4|6573.7|6570.9|6575.7|6572.9|6573.7|6570.9|7
1619503240000|2021-04-27 06:00:40|6573.2|6570.4|6572.7|6569.9|6573.2|6570.4|6572.7|6569.9|5
1619503250000|2021-04-27 06:00:50|6571.7|6568.9|6572.7|6569.9|6572.7|6569.9|6571.7|6568.9|3
1619503260000|2021-04-27 06:01:00|6571.7|6568.9|6571.7|6568.9|6572.7|6569.9|6571.7|6568.9|3
1619503270000|2021-04-27 06:01:10|6570.7|6567.9|6571.2|6568.4|6571.2|6568.4|6570.7|6567.9|3
1619503280000|2021-04-27 06:01:20|6570.2|6567.4|6569.7|6566.9|6570.2|6567.4|6569.7|6566.9|2
1619503300000|2021-04-27 06:01:40|6569.2|6566.4|6569.2|6566.4|6569.7|6566.9|6569.2|6566.4|5
1619503310000|2021-04-27 06:01:50|||||||||3
1619503320000|2021-04-27 06:02:00|6568.7|6565.9|6568.3|6565.5|6568.8|6566|6568.3|6565.5|6
1619503330000|2021-04-27 06:02:10|6567.8|6565|6568.2|6565.4|6568.2|6565.4|6567.8|6565|1
1619503340000|2021-04-27 06:02:20|6567.7|6564.9|6567.8|6565|6568.2|6565.4|6567.7|6564.9|2
1619503350000|2021-04-27 06:02:30|6567.7|6564.9|6566.7|6563.9|6567.7|6564.9|6565.7|6562.9|19
1619503360000|2021-04-27 06:02:40|6566.2|6563.4|6566.7|6563.9|6567.2|6564.4|6566.2|6563.4|1
1619503370000|2021-04-27 06:02:50|6565.7|6562.9|6565.7|6562.9|6565.7|6562.9|6565.7|6562.9|4
1619503380000|2021-04-27 06:03:00|6564.7|6561.9|6564.7|6561.9|6564.7|6561.9|6564.7|6561.9|6
1619503390000|2021-04-27 06:03:10|6563.2|6560.4|6563.7|6560.9|6563.7|6560.9|6561.8|6559|8
1619503410000|2021-04-27 06:03:30|6564.7|6561.9|6564.7|6561.9|6565.2|6562.4|6564.7|6561.9|10
1619503420000|2021-04-27 06:03:40|||||||||3
1619503430000|2021-04-27 06:03:50|6563.8|6561|6563.7|6560.9|6563.8|6561|6563.7|6560.9|1
1619503440000|2021-04-27 06:04:00|6564.7|6561.9|6564.7|6561.9|6564.7|6561.9|6564.7|6561.9|6
1619503450000|2021-04-27 06:04:10|||||||||1
1619503460000|2021-04-27 06:04:20|6565.7|6562.9|6566.2|6563.4|6566.2|6563.4|6565.7|6562.9|3
1619503470000|2021-04-27 06:04:30|6565.7|6562.9|6564.7|6561.9|6565.7|6562.9|6564.7|6561.9|6
1619503480000|2021-04-27 06:04:40|||||||||8
1619503490000|2021-04-27 06:04:50|6565.2|6562.4|6566.7|6563.9|6566.7|6563.9|6565.2|6562.4|40
1619503510000|2021-04-27 06:05:10|6567.7|6564.9|6567.7|6564.9|6567.7|6564.9|6567.2|6564.4|12
1619503520000|2021-04-27 06:05:20|||||||||6
1619503530000|2021-04-27 06:05:30|6568.2|6565.4|6567.7|6564.9|6568.2|6565.4|6567.7|6564.9|5
1619503540000|2021-04-27 06:05:40|6567.2|6564.4|6567.2|6564.4|6567.2|6564.4|6567.2|6564.4|4
1619503550000|2021-04-27 06:05:50|6566.7|6563.9|6566.8|6564|6566.8|6564|6566.7|6563.9|4
1619503560000|2021-04-27 06:06:00|6567.7|6564.9|6567.7|6564.9|6567.7|6564.9|6566.2|6563.4|12
1619503580000|2021-04-27 06:06:20|||||||||3
1619503590000|2021-04-27 06:06:30|6567.2|6564.4|6567.7|6564.9|6567.7|6564.9|6567.2|6564.4|4
1619503600000|2021-04-27 06:06:40|6568.7|6565.9|6569.7|6566.9|6569.7|6566.9|6568.7|6565.9|10
1619503610000|2021-04-27 06:06:50|6569.2|6566.4|6569.2|6566.4|6569.2|6566.4|6569.2|6566.4|0
1619503620000|2021-04-27 06:07:00|6568.7|6565.9|6569.7|6566.9|6569.7|6566.9|6568.7|6565.9|3
1619503630000|2021-04-27 06:07:10|6569.2|6566.4|6570.7|6567.9|6570.7|6567.9|6569.2|6566.4|4
1619503650000|2021-04-27 06:07:30|6571.6|6568.8|6571.7|6568.9|6573.2|6570.4|6571.6|6568.8|19
1619503660000|2021-04-27 06:07:40|6573.7|6570.9|6573.6|6570.8|6573.7|6570.9|6573.6|6570.8|8
1619503670000|2021-04-27 06:07:50|6572.2|6569.4|6572.7|6569.9|6572.7|6569.9|6572.2|6569.4|2
1619503680000|2021-04-27 06:08:00|6571.7|6568.9|6571.2|6568.4|6571.7|6568.9|6571.2|6568.4|3
1619503690000|2021-04-27 06:08:10|6570.3|6567.5|6568.7|6565.9|6570.3|6567.5|6567.7|6564.9|18
1619503700000|2021-04-27 06:08:20|6568.2|6565.4|6570.7|6567.9|6572.2|6569.4|6568.2|6565.4|62
1619503710000|2021-04-27 06:08:30|||||||||2
1619503720000|2021-04-27 06:08:40|6570.2|6567.4|6570.2|6567.4|6570.2|6567.4|6570.2|6567.4|8
1619503730000|2021-04-27 06:08:50|6570.1|6567.3|6569.7|6566.9|6570.1|6567.3|6567.7|6564.9|12
1619503740000|2021-04-27 06:09:00|6569.2|6566.4|6569.7|6566.9|6569.7|6566.9|6569.2|6566.4|0
1619503750000|2021-04-27 06:09:10|6568.7|6565.9|6569.3|6566.5|6569.3|6566.5|6568.7|6565.9|3
1619503760000|2021-04-27 06:09:20|6569.2|6566.4|6569.2|6566.4|6569.2|6566.4|6568.8|6566|2
1619503770000|2021-04-27 06:09:30|6569.3|6566.5|6568.7|6565.9|6569.7|6566.9|6568.2|6565.4|2
1619503780000|2021-04-27 06:09:40|6569.7|6566.9|6569.7|6566.9|6569.7|6566.9|6569.7|6566.9|3
1619503800000|2021-04-27 06:10:00|6569.2|6566.4|6568.8|6566|6569.2|6566.4|6568.7|6565.9|2
1619503810000|2021-04-27 06:10:10|6568.7|6565.9|6568.7|6565.9|6568.7|6565.9|6568.7|6565.9|1
1619503820000|2021-04-27 06:10:20|6568.8|6566|6568.8|6566|6568.8|6566|6568.8|6566|3
1619503830000|2021-04-27 06:10:30|6569.2|6566.4|6568.2|6565.4|6569.2|6566.4|6568.2|6565.4|0
1619503840000|2021-04-27 06:10:40|6568.3|6565.5|6568.7|6565.9|6568.7|6565.9|6568.2|6565.4|0
1619503860000|2021-04-27 06:11:00|||||||||1
1619503870000|2021-04-27 06:11:10|6568.2|6565.4|6568.7|6565.9|6568.7|6565.9|6568.2|6565.4|1
1619503880000|2021-04-27 06:11:20|||||||||4
1619503890000|2021-04-27 06:11:30|6569.7|6566.9|6569.7|6566.9|6569.7|6566.9|6569.7|6566.9|0
1619503900000|2021-04-27 06:11:40|6568.7|6565.9|6569.7|6566.9|6569.7|6566.9|6568.7|6565.9|3
1619503910000|2021-04-27 06:11:50|6568.2|6565.4|6569.7|6566.9|6569.7|6566.9|6567.7|6564.9|0
1619503920000|2021-04-27 06:12:00|6568.7|6565.9|6568.7|6565.9|6568.7|6565.9|6568.7|6565.9|2
1619503940000|2021-04-27 06:12:20|6567.7|6564.9|6567.7|6564.9|6567.7|6564.9|6567.7|6564.9|2
1619503950000|2021-04-27 06:12:30|6568.2|6565.4|6567.7|6564.9|6568.2|6565.4|6567.7|6564.9|1
1619503970000|2021-04-27 06:12:50|6568.2|6565.4|6568.7|6565.9|6568.7|6565.9|6568.2|6565.4|1
1619503980000|2021-04-27 06:13:00|6567.7|6564.9|6566.7|6563.9|6567.7|6564.9|6566.7|6563.3|0
1619503990000|2021-04-27 06:13:10|6567.2|6564.4|6566.7|6563.9|6567.2|6564.4|6566.7|6563.9|0
1619504000000|2021-04-27 06:13:20|6564.7|6561.9|6564.7|6561.9|6565.2|6562.4|6563.7|6560.9|6
1619504010000|2021-04-27 06:13:30|6564.2|6561.4|6562.2|6559.4|6564.7|6561.9|6562.2|6559.4|48
1619504020000|2021-04-27 06:13:40|6561.2|6558.4|6562.7|6559.9|6562.7|6559.9|6561.2|6558.4|51
1619504040000|2021-04-27 06:14:00|6562.2|6559.4|6562.7|6559.9|6562.7|6559.9|6562.2|6559.4|4
1619504050000|2021-04-27 06:14:10|6561.7|6558.9|6562.7|6559.9|6563.2|6560.4|6561.7|6558.9|11
1619504060000|2021-04-27 06:14:20|6563.6|6560.8|6562.7|6559.9|6563.6|6560.8|6562.7|6559.9|0
1619504070000|2021-04-27 06:14:30|6562.2|6559.4|6561.7|6558.9|6562.2|6559.4|6561.7|6558.9|3
1619504080000|2021-04-27 06:14:40|6562.2|6559.4|6564.2|6561.4|6564.2|6561.4|6562.2|6559.4|3
1619504090000|2021-04-27 06:14:50|||||||||12
1619504100000|2021-04-27 06:15:00|6563.7|6560.9|6563.7|6560.9|6563.7|6560.9|6563.7|6560.9|1
1619504110000|2021-04-27 06:15:10|6564.2|6561.4|6563.7|6560.9|6564.2|6561.4|6563.7|6560.9|0
1619504120000|2021-04-27 06:15:20|||||||||28
1619504130000|2021-04-27 06:15:30|6563.2|6560.4|6562.7|6559.9|6563.7|6560.9|6562.7|6559.9|4
1619504140000|2021-04-27 06:15:40|6563.7|6560.9|6563.2|6560.4|6563.7|6560.9|6563.2|6560.4|0
1619504150000|2021-04-27 06:15:50|6562.7|6559.9|6561.7|6558.9|6562.7|6559.9|6561.7|6558.9|0
1619504160000|2021-04-27 06:16:00|6561.2|6558.4|6561.7|6558.9|6561.7|6558.9|6560.7|6557.9|4
1619504170000|2021-04-27 06:16:10|6559.2|6556.4|6559.7|6556.9|6559.7|6556.9|6558.2|6555.4|9
1619504180000|2021-04-27 06:16:20|6558.7|6555.9|6559.7|6556.9|6559.7|6556.9|6558.7|6555.9|1
1619504190000|2021-04-27 06:16:30|6559.2|6556.4|6559.2|6556.4|6559.7|6556.9|6558.7|6555.9|1
1619504200000|2021-04-27 06:16:40|6559.7|6556.9|6560.7|6557.9|6560.7|6557.9|6559.7|6556.9|1
1619504210000|2021-04-27 06:16:50|6560.2|6557.4|6560.7|6557.9|6560.7|6557.9|6559.7|6556.9|0
1619504230000|2021-04-27 06:17:10|6560.2|6557.4|6559.7|6556.9|6561.2|6558.4|6559.7|6556.9|10
1619504250000|2021-04-27 06:17:30|6560.2|6557.4|6560.2|6557.4|6560.2|6557.4|6560.2|6557.4|0
1619504260000|2021-04-27 06:17:40|6560.7|6557.9|6560.7|6557.9|6560.7|6557.9|6560.7|6557.9|0
1619504280000|2021-04-27 06:18:00|||||||||3
1619504290000|2021-04-27 06:18:10|||||||||2
1619504300000|2021-04-27 06:18:20|6561.2|6558.4|6561.7|6558.9|6562.2|6559.4|6561.2|6558.4|2
1619504310000|2021-04-27 06:18:30|6562.2|6559.4|6562.2|6559.4|6562.2|6559.4|6562.2|6559.4|0
1619504320000|2021-04-27 06:18:40|6562.1|6559.3|6561.7|6558.9|6562.1|6559.3|6561.2|6558.4|14
1619504330000|2021-04-27 06:18:50|6561.2|6558.4|6561.2|6558.4|6561.2|6558.4|6561.2|6558.4|0
1619504340000|2021-04-27 06:19:00|6561.7|6558.9|6560.7|6557.9|6561.7|6558.9|6560.7|6557.9|12
1619504350000|2021-04-27 06:19:10|6561.2|6558.4|6561.2|6558.4|6561.2|6558.4|6561.2|6558.4|3
1619504360000|2021-04-27 06:19:20|6561.7|6558.9|6561.7|6558.9|6561.7|6558.9|6561.7|6558.9|0
1619504400000|2021-04-27 06:20:00|6561.2|6558.4|6561.2|6558.4|6561.2|6558.4|6561.2|6558.4|1
1619504410000|2021-04-27 06:20:10|6562.2|6559.4|6563.7|6560.9|6563.7|6560.9|6562.2|6559.4|12
1619504420000|2021-04-27 06:20:20|6564.2|6561.4|6563.7|6560.9|6564.2|6561.4|6563.7|6560.9|3
1619504450000|2021-04-27 06:20:50|6564.2|6561.4|6564.2|6561.4|6564.2|6561.4|6564.2|6561.4|58
1619504460000|2021-04-27 06:21:00|6563.7|6560.9|6563.2|6560.4|6564.2|6561.4|6563.2|6560.4|3
1619504470000|2021-04-27 06:21:10|6563.3|6560.5|6563.7|6560.9|6563.7|6560.9|6563.3|6560.5|15
1619504500000|2021-04-27 06:21:40|6564.3|6560.3|6563.7|6560.9|6564.3|6561.4|6563.7|6560.3|57
1619504520000|2021-04-27 06:22:00|6563.2|6560.4|6563.7|6560.9|6563.7|6560.9|6563.2|6560.4|0
1619504530000|2021-04-27 06:22:10|6563.2|6560.4|6559.7|6556.9|6563.2|6560.4|6559.7|6556.9|65
1619504540000|2021-04-27 06:22:20|6560.2|6557.4|6561.7|6558.9|6562.2|6559.4|6560.2|6557.4|6
1619504560000|2021-04-27 06:22:40|6562.7|6559.9|6561.7|6558.9|6562.7|6559.9|6561.7|6558.9|3
1619504580000|2021-04-27 06:23:00|6561.2|6558.4|6561.2|6558.4|6561.2|6558.4|6561.2|6558.4|1
1619504590000|2021-04-27 06:23:10|6559.6|6556.8|6559.1|6556.3|6559.6|6556.8|6558.6|6555.8|141
1619504600000|2021-04-27 06:23:20|6558.6|6555.8|6557.6|6554.8|6558.6|6555.8|6556.7|6553.9|12
1619504610000|2021-04-27 06:23:30|6556.6|6553.8|6556.6|6553.8|6556.7|6553.9|6556.6|6553.8|1
1619504620000|2021-04-27 06:23:40|6556.7|6553.9|6557.6|6554.8|6557.6|6554.8|6556.1|6553.3|20
1619504630000|2021-04-27 06:23:50|6557.7|6554.9|6558.6|6555.8|6558.6|6555.8|6557.7|6554.9|7
1619504640000|2021-04-27 06:24:00|6558.1|6555.3|6558.1|6555.3|6558.1|6555.3|6558.1|6555.3|5
1619504650000|2021-04-27 06:24:10|6557.6|6554.8|6556.6|6553.8|6557.6|6554.8|6556.6|6553.8|16
1619504660000|2021-04-27 06:24:20|6556.7|6553.9|6556.6|6553.8|6556.7|6553.9|6556.6|6553.8|1
1619504670000|2021-04-27 06:24:30|6556.7|6553.9|6556.6|6553.8|6556.7|6553.9|6556.6|6553.8|0
1619504680000|2021-04-27 06:24:40|6556.7|6553.9|6557.6|6554.8|6557.6|6554.8|6556.2|6553.4|1
1619504700000|2021-04-27 06:25:00|6556.6|6553.8|6557.1|6554.3|6557.1|6554.3|6556.2|6553.4|22
1619504710000|2021-04-27 06:25:10|6556.7|6553.9|6556.7|6553.9|6556.7|6553.9|6556.6|6553.8|2
1619504720000|2021-04-27 06:25:20|6557.6|6554.8|6557.6|6554.8|6557.6|6554.8|6557.6|6554.8|3
1619504730000|2021-04-27 06:25:30|6556.2|6553.4|6556.2|6553.4|6556.2|6553.4|6556.2|6553.4|2
1619504740000|2021-04-27 06:25:40|6556.7|6553.9|6556.6|6553.8|6556.7|6553.9|6556.6|6553.8|0
1619504750000|2021-04-27 06:25:50|6555.7|6552.9|6557.2|6554.4|6557.2|6554.4|6555.2|6552.4|2
1619504760000|2021-04-27 06:26:00|6557.1|6554.3|6557.1|6554.3|6557.2|6554.4|6557.1|6554.3|13
1619504790000|2021-04-27 06:26:30|6557.2|6554.4|6558.6|6555.8|6558.6|6555.8|6557.2|6554.4|6
1619504800000|2021-04-27 06:26:40|6558.1|6555.3|6558.6|6555.8|6558.6|6555.8|6557.6|6554.8|2
1619504820000|2021-04-27 06:27:00|||||||||3
1619504830000|2021-04-27 06:27:10|6557.6|6554.8|6557.2|6554.4|6557.6|6554.8|6557.2|6554.4|0
1619504840000|2021-04-27 06:27:20|6556.6|6553.8|6556.1|6553.3|6556.6|6553.8|6556.1|6553.3|3
1619504850000|2021-04-27 06:27:30|6555.1|6552.3|6556.6|6553.8|6556.6|6553.8|6554.6|6551.8|108
1619504880000|2021-04-27 06:28:00|6555.6|6552.8|6555.6|6552.8|6555.6|6552.8|6555.6|6552.8|6
1619504890000|2021-04-27 06:28:10|6555.7|6552.9|6559.6|6556.8|6560.6|6557.8|6555.7|6552.9|26
1619504900000|2021-04-27 06:28:20|6560.6|6557.8|6560.1|6557.3|6560.6|6557.8|6560.1|6557.3|2
1619504910000|2021-04-27 06:28:30|6560.6|6557.8|6560.6|6557.8|6560.6|6557.8|6560.6|6557.8|1
1619504920000|2021-04-27 06:28:40|6561.1|6558.3|6560.6|6557.8|6561.1|6558.3|6560.6|6557.8|1
1619504930000|2021-04-27 06:28:50|6561.6|6558.8|6561.6|6558.8|6561.6|6558.8|6561.6|6558.8|11
1619504940000|2021-04-27 06:29:00|6561.1|6558.3|6562.1|6559.3|6562.1|6559.3|6561.1|6558.3|15
1619504950000|2021-04-27 06:29:10|6561.6|6558.8|6561.6|6558.8|6561.6|6558.8|6561.1|6558.3|4
1619504960000|2021-04-27 06:29:20|6562.6|6559.8|6562.6|6559.8|6562.6|6559.8|6561.6|6558.8|8
1619504970000|2021-04-27 06:29:30|6562.1|6559.3|6561.6|6558.8|6563.6|6560.8|6561.6|6558.8|210
1619504980000|2021-04-27 06:29:40|||||||||24
1619504990000|2021-04-27 06:29:50|6561.1|6558.3|6562.1|6559.3|6562.1|6559.3|6561.1|6558.3|0
1619505000000|2021-04-27 06:30:00|6561.6|6558.8|6560.6|6557.8|6561.6|6558.8|6560.6|6557.8|25
1619505020000|2021-04-27 06:30:20|6560.1|6557.3|6561.6|6558.8|6561.6|6558.8|6560.1|6557.3|6
1619505030000|2021-04-27 06:30:30|6562.1|6559.3|6562.1|6559.3|6562.1|6559.3|6562.1|6559.3|4
1619505040000|2021-04-27 06:30:40|6562.6|6559.8|6562.6|6559.8|6562.6|6559.8|6562.6|6559.8|2
1619505060000|2021-04-27 06:31:00|6562.1|6559.3|6562.1|6559.3|6562.1|6559.3|6562.1|6559.3|1
1619505070000|2021-04-27 06:31:10|6561.1|6558.3|6560.6|6557.8|6561.1|6558.3|6560.6|6557.8|52
1619505080000|2021-04-27 06:31:20|6561.1|6558.3|6561.6|6558.8|6562.1|6559.3|6561.1|6558.3|3
1619505090000|2021-04-27 06:31:30|6562.1|6559.3|6564.1|6561.3|6564.1|6561.3|6562.1|6559.3|40
1619505100000|2021-04-27 06:31:40|6563.6|6560.8|6563.6|6560.8|6563.6|6560.8|6563.6|6560.8|3
1619505110000|2021-04-27 06:31:50|||||||||2
1619505120000|2021-04-27 06:32:00|6563.1|6560.3|6563.6|6560.8|6563.6|6560.8|6563.1|6560.3|0
1619505130000|2021-04-27 06:32:10|6562.6|6559.8|6563.1|6560.3|6563.1|6560.3|6562.6|6559.8|0
1619505160000|2021-04-27 06:32:40|6563.5|6560.7|6564.1|6561.3|6564.1|6561.3|6563.5|6560.7|11
1619505170000|2021-04-27 06:32:50|6564.2|6561.4|6565.2|6562.4|6565.2|6562.4|6564.2|6561.4|151
1619505180000|2021-04-27 06:33:00|6564.7|6561.9|6564.7|6561.9|6564.7|6561.9|6564.6|6561.8|6
1619505190000|2021-04-27 06:33:10|6565.1|6562.3|6564.6|6561.8|6565.1|6562.3|6564.6|6561.8|10
1619505200000|2021-04-27 06:33:20|6564.1|6561.3|6563.6|6560.8|6564.1|6561.3|6563.6|6560.8|1
1619505210000|2021-04-27 06:33:30|6564.1|6561.3|6564.1|6561.3|6564.1|6561.3|6563.6|6560.8|0
1619505220000|2021-04-27 06:33:40|6563.7|6560.9|6564.1|6561.3|6564.1|6561.3|6563.6|6560.8|0
1619505230000|2021-04-27 06:33:50|6563.6|6560.8|6563.1|6560.3|6563.6|6560.8|6563.1|6560.3|0
1619505250000|2021-04-27 06:34:10|6563.6|6560.8|6563.6|6560.8|6563.6|6560.8|6563.6|6560.8|0
1619505260000|2021-04-27 06:34:20|6563.1|6560.3|6562.6|6559.8|6563.1|6560.3|6562.6|6559.8|0
1619505270000|2021-04-27 06:34:30|6561.7|6558.9|6561.6|6558.8|6562.1|6559.3|6561.6|6558.8|6
1619505280000|2021-04-27 06:34:40|6561.1|6558.3|6560.7|6557.9|6561.1|6558.3|6560.6|6557.8|1
1619505290000|2021-04-27 06:34:50|6560.6|6557.8|6560.6|6557.8|6561.6|6558.8|6560.6|6557.8|9
1619505310000|2021-04-27 06:35:10|6560.1|6557.3|6560.1|6557.3|6560.1|6557.3|6560.1|6557.3|0
1619505330000|2021-04-27 06:35:30|6559.6|6556.8|6559.1|6556.3|6559.7|6556.9|6559.1|6556.3|0
1619505340000|2021-04-27 06:35:40|6559.2|6556.4|6559.6|6556.8|6559.6|6556.8|6559.2|6556.4|3
1619505370000|2021-04-27 06:36:10|6559.7|6556.9|6559.6|6556.8|6559.7|6556.9|6559.6|6556.8|0
1619505380000|2021-04-27 06:36:20|6558.7|6555.9|6558.7|6555.9|6559.2|6556.4|6558.7|6555.9|1
1619505390000|2021-04-27 06:36:30|6558.2|6555.4|6558.7|6555.9|6558.7|6555.9|6558.2|6555.4|0
1619505400000|2021-04-27 06:36:40|6559.2|6556.4|6559.2|6556.4|6559.2|6556.4|6559.2|6556.4|0
1619505410000|2021-04-27 06:36:50|6559.1|6556.3|6558.7|6555.9|6559.1|6556.3|6558.7|6555.9|0
1619505420000|2021-04-27 06:37:00|6559.2|6556.4|6559.2|6556.4|6559.2|6556.4|6558.7|6555.9|3
1619505430000|2021-04-27 06:37:10|6559.1|6556.3|6560.2|6557.4|6560.2|6557.4|6558.7|6555.9|10
1619505440000|2021-04-27 06:37:20|6559.7|6556.9|6559.2|6556.4|6559.7|6556.9|6559.2|6556.4|1
1619505450000|2021-04-27 06:37:30|6559.1|6556.3|6559.7|6556.9|6560.2|6557.4|6558.2|6555.4|118
1619505460000|2021-04-27 06:37:40|6560.2|6557.4|6560.2|6557.4|6560.2|6557.4|6560.2|6557.4|0
1619505470000|2021-04-27 06:37:50|6560.6|6557.8|6560.6|6557.8|6560.6|6557.8|6560.6|6557.8|16
1619505480000|2021-04-27 06:38:00|6560.2|6557.4|6560.6|6557.8|6560.6|6557.8|6560.2|6557.4|17
1619505490000|2021-04-27 06:38:10|6559.6|6556.8|6560.1|6557.3|6560.1|6557.3|6559.6|6556.8|6
1619505500000|2021-04-27 06:38:20|6559.6|6556.8|6560.2|6557.4|6560.2|6557.4|6559.6|6556.8|0
1619505510000|2021-04-27 06:38:30|6560.6|6557.8|6560.6|6557.8|6560.6|6557.8|6560.1|6557.3|1
1619505520000|2021-04-27 06:38:40|6561.2|6558.4|6561.2|6558.4|6561.2|6558.4|6561.2|6558.4|5
1619505550000|2021-04-27 06:39:10|||||||||8
1619505560000|2021-04-27 06:39:20|6560.7|6557.9|6560.7|6557.9|6560.7|6557.9|6560.6|6557.8|23
1619505580000|2021-04-27 06:39:40|6561.2|6558.4|6561.2|6558.4|6561.2|6558.4|6561.2|6558.4|0
1619505590000|2021-04-27 06:39:50|6560.7|6557.9|6560.6|6557.8|6560.7|6557.9|6560.6|6557.8|4
1619505600000|2021-04-27 06:40:00|6560.2|6557.4|6560.1|6557.3|6560.2|6557.4|6560.1|6557.3|20
1619505610000|2021-04-27 06:40:10|6560.6|6557.8|6560.6|6557.8|6560.6|6557.8|6560.6|6557.8|1
1619505620000|2021-04-27 06:40:20|6560.1|6557.3|6560.1|6557.3|6560.6|6557.8|6559.6|6556.8|0
1619505630000|2021-04-27 06:40:30|6560.2|6557.4|6560.6|6557.8|6560.6|6557.8|6560.2|6557.4|0
1619505640000|2021-04-27 06:40:40|6560.1|6557.3|6560.1|6557.3|6560.1|6557.3|6560.1|6557.3|0
1619505650000|2021-04-27 06:40:50|6560.6|6557.8|6560.1|6557.3|6560.6|6557.8|6560.1|6557.3|1
1619505660000|2021-04-27 06:41:00|6560.6|6557.8|6560.6|6557.8|6560.6|6557.8|6560.6|6557.8|0
1619505670000|2021-04-27 06:41:10|6560.2|6557.4|6559.2|6556.4|6560.2|6557.4|6558.6|6555.8|7
1619505680000|2021-04-27 06:41:20|6559.1|6556.3|6558.7|6555.9|6559.1|6556.3|6558.6|6555.8|0
1619505690000|2021-04-27 06:41:30|6558.6|6555.8|6558.7|6555.9|6558.7|6555.9|6558.6|6555.8|0
1619505700000|2021-04-27 06:41:40|6559.2|6556.4|6559.2|6556.4|6559.2|6556.4|6559.1|6556.3|0
1619505720000|2021-04-27 06:42:00|6559.6|6556.8|6559.6|6556.8|6559.6|6556.8|6559.6|6556.8|0
1619505730000|2021-04-27 06:42:10|6559.1|6556.3|6558.7|6555.9|6559.1|6556.3|6557.7|6554.9|10
1619505740000|2021-04-27 06:42:20|6559.6|6556.8|6559.6|6556.8|6559.6|6556.8|6559.6|6556.8|0
1619505750000|2021-04-27 06:42:30|6560.1|6557.3|6560.2|6557.4|6560.2|6557.4|6559.7|6556.9|2
1619505770000|2021-04-27 06:42:50|||||||||1
1619505790000|2021-04-27 06:43:10|6560.1|6557.3|6560.1|6557.3|6561.1|6558.3|6560.1|6557.3|15
1619505800000|2021-04-27 06:43:20|6559.6|6556.8|6559.6|6556.8|6559.6|6556.8|6559.6|6556.8|4
1619505820000|2021-04-27 06:43:40|||||||||3
1619505830000|2021-04-27 06:43:50|6560.1|6557.3|6560.1|6557.3|6560.1|6557.3|6560.1|6557.3|3
1619505840000|2021-04-27 06:44:00|6559.7|6556.9|6559.6|6556.8|6560.1|6557.3|6559.6|6556.8|7
1619505850000|2021-04-27 06:44:10|||||||||7
1619505860000|2021-04-27 06:44:20|6558.6|6555.8|6556.6|6553.8|6558.6|6555.8|6556.6|6553.8|1
1619505870000|2021-04-27 06:44:30|6556.1|6553.3|6554.6|6551.8|6556.1|6553.3|6554.1|6551.3|8
1619505880000|2021-04-27 06:44:40|6556.1|6553.3|6554.6|6551.8|6556.1|6553.3|6554.6|6551.8|2
1619505890000|2021-04-27 06:44:50|6555.6|6552.8|6555.6|6552.8|6555.6|6552.8|6555.6|6552.8|0
1619505900000|2021-04-27 06:45:00|6556.1|6553.3|6554.6|6551.8|6556.1|6553.3|6554.6|6551.8|17
1619505910000|2021-04-27 06:45:10|6555.1|6552.3|6552.6|6549.8|6555.1|6552.3|6552.6|6549.8|3
1619505920000|2021-04-27 06:45:20|6553.6|6550.8|6553.6|6550.8|6553.6|6550.8|6553.6|6550.8|1
1619505930000|2021-04-27 06:45:30|6553.1|6550.3|6553.6|6550.8|6553.6|6550.8|6552.6|6549.8|12
1619505940000|2021-04-27 06:45:40|6553.1|6550.3|6552.6|6549.8|6553.1|6550.3|6552.6|6549.8|1
1619505950000|2021-04-27 06:45:50|6551.6|6548.8|6552.1|6549.3|6552.1|6549.3|6551.6|6548.8|1
1619505960000|2021-04-27 06:46:00|6552.6|6549.8|6552.6|6549.8|6552.6|6549.8|6552.6|6549.8|3
1619505970000|2021-04-27 06:46:10|6551.7|6548.9|6553.6|6550.8|6553.6|6550.8|6551.6|6548.8|2
1619505980000|2021-04-27 06:46:20|6555.1|6552.3|6554.1|6551.3|6555.1|6552.3|6554.1|6551.3|7
1619505990000|2021-04-27 06:46:30|6553.6|6550.8|6552.6|6549.8|6553.6|6550.8|6552.6|6549.8|10
1619506000000|2021-04-27 06:46:40|6553.1|6550.3|6553.1|6550.3|6553.1|6550.3|6553.1|6550.3|16
1619506010000|2021-04-27 06:46:50|6553.6|6550.8|6553.6|6550.8|6553.6|6550.8|6553.6|6550.8|0
1619506020000|2021-04-27 06:47:00|6554.6|6551.8|6554.6|6551.8|6555.1|6552.3|6554.6|6551.8|1
1619506030000|2021-04-27 06:47:10|6554.5|6551.7|6552.6|6549.8|6554.5|6551.7|6552.6|6549.8|29
1619506040000|2021-04-27 06:47:20|6553.1|6550.3|6552.6|6549.8|6553.1|6550.3|6552.6|6549.8|1
1619506060000|2021-04-27 06:47:40|6552.1|6549.3|6552.1|6549.3|6552.1|6549.3|6552.1|6549.3|3
1619506070000|2021-04-27 06:47:50|6551.6|6548.8|6551.6|6548.8|6551.6|6548.8|6551.6|6548.8|0
1619506080000|2021-04-27 06:48:00|||||||||3
1619506090000|2021-04-27 06:48:10|6552.1|6549.3|6552.1|6549.3|6552.1|6549.3|6552.1|6549.3|2
1619506100000|2021-04-27 06:48:20|6552.2|6549.4|6552.6|6549.8|6553.1|6550.3|6552.2|6549.4|4
1619506110000|2021-04-27 06:48:30|6553.1|6550.3|6553.1|6550.3|6553.1|6550.3|6553.1|6550.3|0
1619506120000|2021-04-27 06:48:40|6553.6|6550.8|6555.1|6552.3|6555.1|6552.3|6553.6|6550.8|2
1619506130000|2021-04-27 06:48:50|6555.6|6552.8|6555.6|6552.8|6555.6|6552.8|6555.6|6552.8|3
1619506140000|2021-04-27 06:49:00|6555.1|6552.3|6555.1|6552.3|6555.1|6552.3|6555.1|6552.3|4
1619506150000|2021-04-27 06:49:10|6555|6552.2|6553.6|6550.8|6555|6552.2|6553.6|6550.8|0
1619506160000|2021-04-27 06:49:20|6554.1|6551.3|6555.6|6552.8|6555.6|6552.8|6554.1|6551.3|10
1619506170000|2021-04-27 06:49:30|6555.1|6552.3|6554.1|6551.3|6555.6|6552.8|6554.1|6551.3|0
1619506180000|2021-04-27 06:49:40|||||||||9
1619506190000|2021-04-27 06:49:50|||||||||1
1619506200000|2021-04-27 06:50:00|||||||||1
1619506210000|2021-04-27 06:50:10|6553.6|6550.8|6551.6|6548.8|6553.6|6550.8|6551.6|6548.8|3
1619506220000|2021-04-27 06:50:20|6551.1|6548.3|6550.6|6547.8|6551.1|6548.3|6550.6|6547.8|6
1619506230000|2021-04-27 06:50:30|6551.1|6548.3|6551.1|6548.3|6551.1|6548.3|6551.1|6548.3|3
1619506240000|2021-04-27 06:50:40|6551.2|6548.4|6552.6|6549.8|6552.6|6549.8|6551.2|6548.4|0
1619506250000|2021-04-27 06:50:50|6550.6|6547.8|6551.6|6548.8|6551.6|6548.8|6550.6|6547.8|36
1619506260000|2021-04-27 06:51:00|6552.1|6549.3|6553.6|6550.8|6553.6|6550.8|6552.1|6549.3|1
1619506300000|2021-04-27 06:51:40|6554.1|6551.3|6554.1|6551.3|6554.1|6551.3|6554.1|6551.3|0
1619506310000|2021-04-27 06:51:50|6553.6|6550.8|6552.6|6549.8|6553.6|6550.8|6552.6|6549.8|4
1619506320000|2021-04-27 06:52:00|6553.1|6550.3|6553.1|6550.3|6553.1|6550.3|6552.6|6549.8|1
1619506340000|2021-04-27 06:52:20|6552.6|6549.8|6551.6|6548.8|6552.6|6549.8|6551.6|6548.8|6
1619506350000|2021-04-27 06:52:30|6551.7|6548.9|6552.1|6549.3|6552.1|6549.3|6551.6|6548.8|2
1619506360000|2021-04-27 06:52:40|6552.6|6549.8|6552.6|6549.8|6552.6|6549.8|6552.6|6549.8|2
1619506370000|2021-04-27 06:52:50|6552.1|6549.3|6551.6|6548.8|6552.1|6549.3|6551.1|6548.3|3
1619506380000|2021-04-27 06:53:00|6552.1|6549.3|6552.6|6549.8|6552.6|6549.8|6552.1|6549.3|2
1619506390000|2021-04-27 06:53:10|6552.1|6549.3|6551.1|6548.3|6552.6|6549.8|6551.1|6548.3|1
1619506400000|2021-04-27 06:53:20|6551.6|6548.8|6550.6|6547.8|6551.6|6548.8|6550.6|6547.8|1
1619506420000|2021-04-27 06:53:40|6550.2|6547.4|6550.6|6547.8|6550.6|6547.8|6550.2|6547.4|0
1619506430000|2021-04-27 06:53:50|6551.6|6548.8|6551.6|6548.8|6552.1|6549.3|6551.6|6548.8|15
1619506440000|2021-04-27 06:54:00|6551.1|6548.3|6551.6|6548.8|6551.6|6548.8|6551.1|6548.3|3
1619506450000|2021-04-27 06:54:10|6551.1|6548.3|6551.1|6548.3|6551.1|6548.3|6551.1|6548.3|2
1619506460000|2021-04-27 06:54:20|6550.6|6547.8|6551.1|6548.3|6551.1|6548.3|6550.1|6547.3|1
1619506470000|2021-04-27 06:54:30|6550.6|6547.8|6551.6|6548.8|6552.1|6549.3|6550.6|6547.8|1
1619506480000|2021-04-27 06:54:40|6551.1|6548.3|6551.6|6548.8|6551.6|6548.8|6551.1|6548.3|5
1619506490000|2021-04-27 06:54:50|6551.7|6548.9|6552.6|6549.8|6552.6|6549.8|6551.7|6548.9|105
1619506500000|2021-04-27 06:55:00|6554.1|6551.3|6551.1|6548.3|6554.1|6551.3|6551.1|6548.3|5
1619506510000|2021-04-27 06:55:10|6550.6|6547.8|6551.1|6548.3|6551.1|6548.3|6550.6|6547.8|10
1619506520000|2021-04-27 06:55:20|6550.7|6547.9|6551.1|6548.3|6551.1|6548.3|6550.1|6547.3|7
1619506540000|2021-04-27 06:55:40|6550.7|6547.9|6551.1|6548.3|6551.6|6548.8|6550.7|6547.9|0
1619506550000|2021-04-27 06:55:50|6551.6|6548.8|6550.6|6547.8|6551.6|6548.8|6550.6|6547.8|0
1619506560000|2021-04-27 06:56:00|6549.7|6546.9|6550.6|6547.8|6550.6|6547.8|6549.6|6546.8|6
1619506580000|2021-04-27 06:56:20|6550.1|6547.3|6549.6|6546.8|6550.6|6547.8|6549.6|6546.8|6
1619506590000|2021-04-27 06:56:30|||||||||3
1619506610000|2021-04-27 06:56:50|6548.2|6545.4|6548.6|6545.8|6548.6|6545.8|6547.6|6544.8|29
1619506620000|2021-04-27 06:57:00|6548.1|6545.3|6549.1|6546.3|6549.6|6546.8|6548.1|6545.3|17
1619506630000|2021-04-27 06:57:10|6548.6|6545.8|6548.6|6545.8|6549.1|6546.3|6548.6|6545.8|8
1619506640000|2021-04-27 06:57:20|6549.1|6546.3|6550.1|6547.3|6550.1|6547.3|6548.6|6545.8|6
1619506650000|2021-04-27 06:57:30|6551.1|6548.3|6551.6|6548.8|6551.6|6548.8|6550.6|6547.8|7
1619506660000|2021-04-27 06:57:40|6551.1|6548.3|6551.6|6548.8|6552.1|6549.3|6551.1|6548.3|12
1619506680000|2021-04-27 06:58:00|6551.1|6548.3|6550.6|6547.8|6551.6|6548.8|6550.6|6547.8|1
1619506690000|2021-04-27 06:58:10|6549.6|6546.8|6550.6|6547.8|6550.6|6547.8|6549.1|6546.3|3
1619506700000|2021-04-27 06:58:20|6550.7|6547.9|6551.6|6548.8|6551.6|6548.8|6550.7|6547.9|2
1619506720000|2021-04-27 06:58:40|6551.1|6548.3|6550.6|6547.8|6551.1|6548.3|6550.6|6547.8|50
1619506730000|2021-04-27 06:58:50|6551.6|6548.8|6550.6|6547.8|6551.6|6548.8|6550.6|6547.8|2
1619506740000|2021-04-27 06:59:00|6550.7|6547.9|6550.6|6547.8|6551.6|6548.8|6550.6|6547.8|2
1619506750000|2021-04-27 06:59:10|||||||||1
1619506760000|2021-04-27 06:59:20|||||||||15
1619506780000|2021-04-27 06:59:40|6551.6|6548.8|6551.6|6548.8|6551.6|6548.8|6551.6|6548.8|9
1619506790000|2021-04-27 06:59:50|6551.1|6548.3|6551.6|6548.8|6551.6|6548.8|6550.6|6547.8|3
1619506800000|2021-04-27 07:00:00|6550.6|6547.8|6552.6|6549.8|6553.6|6550.8|6550.6|6547.8|31
1619506810000|2021-04-27 07:00:10|6552.7|6549.9|6552.6|6549.8|6553.6|6550.8|6552.6|6549.8|23
1619506820000|2021-04-27 07:00:20|6552.1|6549.3|6550.6|6547.8|6552.1|6549.3|6550.6|6547.8|2
1619506830000|2021-04-27 07:00:30|6550.1|6547.3|6549.1|6546.3|6551.1|6548.3|6548.6|6545.8|47
1619506840000|2021-04-27 07:00:40|6548.6|6545.8|6544.1|6541.3|6549.1|6546.3|6543.1|6540.3|69
1619506850000|2021-04-27 07:00:50|6543.6|6540.8|6546.1|6543.3|6546.1|6543.3|6542.6|6539.8|21
1619506860000|2021-04-27 07:01:00|6544.6|6541.8|6544.6|6541.8|6545.1|6542.3|6544.6|6541.8|23
1619506870000|2021-04-27 07:01:10|6545.6|6542.8|6545.6|6542.8|6545.6|6542.8|6545.6|6542.8|13
1619506880000|2021-04-27 07:01:20|6546.1|6543.3|6545.1|6542.3|6546.1|6543.3|6544.1|6541.3|11
1619506890000|2021-04-27 07:01:30|6544.6|6541.8|6541.1|6538.3|6544.6|6541.8|6540.6|6537.8|73
1619506900000|2021-04-27 07:01:40|6540.6|6537.8|6541.6|6538.8|6542.1|6539.3|6540.6|6537.8|16
1619506910000|2021-04-27 07:01:50|6542.1|6539.3|6541.6|6538.8|6542.1|6539.3|6541.1|6538.3|3
1619506920000|2021-04-27 07:02:00|6542.1|6539.3|6542.6|6539.8|6542.6|6539.8|6541.6|6538.8|6
1619506930000|2021-04-27 07:02:10|6541.6|6538.8|6542.6|6539.8|6542.6|6539.8|6541.6|6538.8|71
1619506940000|2021-04-27 07:02:20|6543.1|6540.3|6542.6|6539.8|6543.1|6540.3|6542.6|6539.8|13
1619506950000|2021-04-27 07:02:30|6543.1|6540.3|6541.6|6538.8|6543.1|6540.3|6541.6|6538.8|3
1619506960000|2021-04-27 07:02:40|6542.1|6539.3|6542.6|6539.8|6542.6|6539.8|6542.1|6539.3|42
1619506970000|2021-04-27 07:02:50|6542.1|6539.3|6542.6|6539.8|6542.6|6539.8|6542.1|6539.3|5
1619506980000|2021-04-27 07:03:00|6542.1|6539.3|6545.1|6542.3|6545.2|6542.4|6542.1|6539.3|8
1619506990000|2021-04-27 07:03:10|6545.6|6542.8|6545.1|6542.3|6545.6|6542.8|6544.6|6541.8|20
1619507000000|2021-04-27 07:03:20|6544.6|6541.8|6545.6|6542.8|6545.6|6542.8|6544.6|6541.8|6
1619507010000|2021-04-27 07:03:30|6544.6|6541.8|6545.6|6542.8|6545.6|6542.8|6544.6|6541.8|6
1619507020000|2021-04-27 07:03:40|6546.1|6543.3|6547.6|6544.8|6547.6|6544.8|6546.1|6543.3|6
1619507030000|2021-04-27 07:03:50|||||||||4
1619507040000|2021-04-27 07:04:00|6547.1|6544.3|6549.6|6546.8|6549.6|6546.8|6547.1|6544.3|16
1619507050000|2021-04-27 07:04:10|6549.1|6546.3|6549.1|6546.3|6549.1|6546.3|6549.1|6546.3|2
1619507060000|2021-04-27 07:04:20|6548.2|6545.4|6548.6|6545.8|6548.6|6545.8|6547.6|6544.8|7
1619507070000|2021-04-27 07:04:30|6548.1|6545.3|6547.6|6544.8|6548.1|6545.3|6547.6|6544.8|10
1619507080000|2021-04-27 07:04:40|6548.1|6545.3|6547.6|6544.8|6548.1|6545.3|6547.6|6544.8|0
1619507090000|2021-04-27 07:04:50|6548.1|6545.3|6547.6|6544.8|6548.1|6545.3|6547.6|6544.8|27
1619507100000|2021-04-27 07:05:00|6548.1|6545.3|6547.1|6544.3|6548.1|6545.3|6546.1|6543.3|24
1619507110000|2021-04-27 07:05:10|6546.6|6543.8|6547.6|6544.8|6547.6|6544.8|6546.1|6543.3|3
1619507120000|2021-04-27 07:05:20|6546.6|6543.8|6546.1|6543.3|6546.6|6543.8|6546.1|6543.3|7
1619507130000|2021-04-27 07:05:30|6546.6|6543.8|6546.6|6543.8|6547.1|6544.3|6546.1|6543.3|8
1619507140000|2021-04-27 07:05:40|6546.1|6543.3|6545.6|6542.8|6546.6|6543.8|6545.6|6542.8|4
1619507160000|2021-04-27 07:06:00|6545.1|6542.3|6543.1|6540.3|6545.1|6542.3|6541.6|6538.8|24
1619507170000|2021-04-27 07:06:10|6543.6|6540.8|6543.6|6540.8|6544.6|6541.8|6542.6|6539.8|11
1619507180000|2021-04-27 07:06:20|6542.2|6539.4|6543.6|6540.8|6543.6|6540.8|6542.1|6539.3|3
1619507190000|2021-04-27 07:06:30|6544.6|6541.8|6543.6|6540.8|6544.6|6541.8|6543.6|6540.8|0
1619507200000|2021-04-27 07:06:40|||||||||3
1619507210000|2021-04-27 07:06:50|6544.1|6541.3|6543.6|6540.8|6544.1|6541.3|6543.6|6540.8|9
1619507220000|2021-04-27 07:07:00|6544.1|6541.3|6542.6|6539.8|6544.1|6541.3|6541.6|6538.8|80
1619507230000|2021-04-27 07:07:10|6543.1|6540.3|6543.6|6540.8|6544.1|6541.3|6542.6|6539.8|2
1619507240000|2021-04-27 07:07:20|6544.1|6541.3|6547.6|6544.8|6547.6|6544.8|6544.1|6541.3|21
1619507250000|2021-04-27 07:07:30|6548.1|6545.3|6548.6|6545.8|6548.6|6545.8|6546.1|6543.3|66
1619507260000|2021-04-27 07:07:40|6549.6|6546.8|6549.6|6546.8|6550.1|6547.3|6549.6|6546.8|34
1619507270000|2021-04-27 07:07:50|6550.1|6547.3|6550.1|6547.3|6550.1|6547.3|6550.1|6547.3|4
1619507280000|2021-04-27 07:08:00|6549.6|6546.8|6548.6|6545.8|6549.6|6546.8|6548.6|6545.8|70
1619507290000|2021-04-27 07:08:10|6548.1|6545.3|6548.1|6545.3|6548.1|6545.3|6547.1|6544.3|4
1619507300000|2021-04-27 07:08:20|6548.6|6545.8|6548.6|6545.8|6548.6|6545.8|6548.6|6545.8|2
1619507310000|2021-04-27 07:08:30|6548.1|6545.3|6549.6|6546.8|6549.6|6546.8|6548.1|6545.3|4
1619507320000|2021-04-27 07:08:40|6549.1|6546.3|6550.1|6547.3|6550.1|6547.3|6549.1|6546.3|3
1619507330000|2021-04-27 07:08:50|6549.6|6546.8|6552.6|6549.8|6552.6|6549.8|6549.6|6546.8|6
1619507340000|2021-04-27 07:09:00|6552.1|6549.3|6551.6|6548.8|6552.1|6549.3|6551.6|6548.8|7
1619507350000|2021-04-27 07:09:10|6552.1|6549.3|6550.1|6547.3|6552.1|6549.3|6549.1|6546.3|13
1619507360000|2021-04-27 07:09:20|6550.6|6547.8|6551.1|6548.3|6551.6|6548.8|6550.6|6547.8|0
1619507370000|2021-04-27 07:09:30|6550.6|6547.8|6551.1|6548.3|6551.1|6548.3|6550.1|6547.3|4
1619507380000|2021-04-27 07:09:40|6551.6|6548.8|6553.6|6550.8|6554.6|6551.8|6551.6|6548.8|8
1619507400000|2021-04-27 07:10:00|6553.1|6550.3|6553.1|6550.3|6553.1|6550.3|6553.1|6550.3|2
1619507410000|2021-04-27 07:10:10|6552.6|6549.8|6552.1|6549.3|6552.6|6549.8|6552.1|6549.3|0
1619507430000|2021-04-27 07:10:30|6551.6|6548.8|6552.1|6549.3|6552.1|6549.3|6551.6|6548.8|0
1619507440000|2021-04-27 07:10:40|6551.6|6548.8|6551.6|6548.8|6551.6|6548.8|6551.6|6548.8|0
1619507450000|2021-04-27 07:10:50|6551.1|6548.3|6550.6|6547.8|6551.1|6548.3|6550.6|6547.8|4
1619507470000|2021-04-27 07:11:10|6551.1|6548.3|6551.1|6548.3|6551.1|6548.3|6551.1|6548.3|0
1619507480000|2021-04-27 07:11:20|6550.6|6547.8|6550.1|6547.3|6550.6|6547.8|6550.1|6547.3|1
1619507490000|2021-04-27 07:11:30|6549.6|6546.8|6550.1|6547.3|6550.1|6547.3|6549.6|6546.8|5
1619507500000|2021-04-27 07:11:40|6549.6|6546.8|6550.1|6547.3|6550.1|6547.3|6549.1|6546.3|3
1619507510000|2021-04-27 07:11:50|6550.6|6547.8|6550.6|6547.8|6550.6|6547.8|6550.6|6547.8|0
1619507520000|2021-04-27 07:12:00|6550.1|6547.3|6550.6|6547.8|6550.6|6547.8|6550.1|6547.3|1
1619507530000|2021-04-27 07:12:10|6550.1|6547.3|6549.6|6546.8|6550.1|6547.3|6548.6|6545.8|106
1619507540000|2021-04-27 07:12:20|6550.1|6547.3|6550.1|6547.3|6550.1|6547.3|6549.6|6546.8|0
1619507560000|2021-04-27 07:12:40|6551.1|6548.3|6550.1|6547.3|6551.1|6548.3|6550.1|6547.3|3
1619507570000|2021-04-27 07:12:50|6550.6|6547.8|6551.1|6548.3|6551.1|6548.3|6550.6|6547.8|4
1619507580000|2021-04-27 07:13:00|6552.6|6549.8|6550.6|6547.8|6552.6|6549.8|6550.6|6547.8|265
1619507590000|2021-04-27 07:13:10|6552.1|6549.3|6549.6|6546.8|6552.1|6549.3|6549.6|6546.8|37
1619507600000|2021-04-27 07:13:20|6549.1|6546.3|6549.6|6546.8|6550.1|6547.3|6549.1|6546.3|5
1619507620000|2021-04-27 07:13:40|6549.1|6546.3|6549.1|6546.3|6549.1|6546.3|6549.1|6546.3|0
1619507630000|2021-04-27 07:13:50|6548.1|6545.3|6548.6|6545.8|6548.6|6545.8|6548.1|6545.3|7
1619507640000|2021-04-27 07:14:00|6549.1|6546.3|6549.1|6546.3|6549.1|6546.3|6549.1|6546.3|2
1619507650000|2021-04-27 07:14:10|6548.6|6545.8|6548.1|6545.3|6548.6|6545.8|6547.6|6544.8|0
1619507660000|2021-04-27 07:14:20|6548.6|6545.8|6548.6|6545.8|6548.6|6545.8|6548.6|6545.8|0
1619507670000|2021-04-27 07:14:30|6548.1|6545.3|6548.1|6545.3|6548.1|6545.3|6548.1|6545.3|0
1619507680000|2021-04-27 07:14:40|6547.6|6544.8|6548.1|6545.3|6548.1|6545.3|6547.6|6544.8|1
1619507690000|2021-04-27 07:14:50|6547.6|6544.8|6547.6|6544.8|6547.6|6544.8|6547.6|6544.8|1
1619507700000|2021-04-27 07:15:00|6548.1|6545.3|6552.1|6549.3|6553.1|6550.3|6548.1|6545.3|117
1619507710000|2021-04-27 07:15:10|6551.6|6548.8|6552.6|6549.8|6553.1|6550.3|6551.6|6548.8|54
1619507720000|2021-04-27 07:15:20|6552.1|6549.3|6551.6|6548.8|6552.1|6549.3|6551.6|6548.8|5
1619507730000|2021-04-27 07:15:30|6552.6|6549.8|6552.1|6549.3|6552.6|6549.8|6552.1|6549.3|8
1619507740000|2021-04-27 07:15:40|6551.6|6548.8|6551.6|6548.8|6552.1|6549.3|6551.6|6548.8|6
1619507750000|2021-04-27 07:15:50|6552.1|6549.3|6552.1|6549.3|6552.1|6549.3|6552.1|6549.3|0
1619507770000|2021-04-27 07:16:10|6551.6|6548.8|6549.6|6546.8|6551.6|6548.8|6549.6|6546.8|3
1619507780000|2021-04-27 07:16:20|6550.1|6547.3|6550.6|6547.8|6551.1|6548.3|6550.1|6547.3|2
1619507790000|2021-04-27 07:16:30|6551.1|6548.3|6551.1|6548.3|6551.1|6548.3|6551.1|6548.3|2
1619507800000|2021-04-27 07:16:40|6552.1|6549.3|6551.6|6548.8|6552.1|6549.3|6551.1|6548.3|4
1619507810000|2021-04-27 07:16:50|6552|6549.2|6551.6|6548.8|6552|6549.2|6551.6|6548.8|0
1619507820000|2021-04-27 07:17:00|6550.6|6547.8|6551.1|6548.3|6551.1|6548.3|6550.6|6547.8|9
1619507830000|2021-04-27 07:17:10|6551.6|6548.8|6551.6|6548.8|6551.6|6548.8|6551.1|6548.3|5
1619507840000|2021-04-27 07:17:20|6552.1|6549.3|6551.6|6548.8|6552.1|6549.3|6551.6|6548.8|1
1619507850000|2021-04-27 07:17:30|6551.1|6548.3|6551.1|6548.3|6551.1|6548.3|6551.1|6548.3|2
1619507860000|2021-04-27 07:17:40|6551.6|6548.8|6551.6|6548.8|6551.6|6548.8|6551.6|6548.8|0
1619507870000|2021-04-27 07:17:50|6551.1|6548.3|6551.6|6548.8|6551.6|6548.8|6551.1|6548.3|1
1619507880000|2021-04-27 07:18:00|6552.1|6549.3|6551.1|6548.3|6552.1|6549.3|6550.6|6547.8|9
1619507890000|2021-04-27 07:18:10|||||||||2
1619507900000|2021-04-27 07:18:20|6550.1|6547.3|6550.1|6547.3|6550.6|6547.8|6550.1|6547.3|2
1619507910000|2021-04-27 07:18:30|6550|6547.2|6550.1|6547.3|6550.1|6547.3|6548.1|6545.3|4
1619507920000|2021-04-27 07:18:40|6549.6|6546.8|6551.1|6548.3|6551.1|6548.3|6549.1|6546.3|61
1619507930000|2021-04-27 07:18:50|||||||||88
1619507940000|2021-04-27 07:19:00|6550.6|6547.8|6550.1|6547.3|6550.6|6547.8|6550.1|6547.3|3
1619507950000|2021-04-27 07:19:10|||||||||2
1619507960000|2021-04-27 07:19:20|6551.1|6548.3|6551.1|6548.3|6551.1|6548.3|6551.1|6548.3|3
1619507990000|2021-04-27 07:19:50|6550.6|6547.8|6552.1|6549.3|6552.1|6549.3|6550.1|6547.3|3
1619508000000|2021-04-27 07:20:00|6551.6|6548.8|6551.1|6548.3|6552.1|6549.3|6551.1|6548.3|7
1619508010000|2021-04-27 07:20:10|6550.6|6547.8|6550.6|6547.8|6551.1|6548.3|6550.6|6547.8|0
1619508020000|2021-04-27 07:20:20|6551.1|6548.3|6551.1|6548.3|6551.1|6548.3|6550.6|6547.8|0
1619508030000|2021-04-27 07:20:30|6550.6|6547.8|6551.6|6548.8|6552.1|6549.3|6550.6|6547.8|7
1619508040000|2021-04-27 07:20:40|6550.6|6547.8|6551.6|6548.8|6551.6|6548.8|6550.6|6547.8|6
1619508050000|2021-04-27 07:20:50|||||||||1
1619508070000|2021-04-27 07:21:10|6551.1|6548.3|6551.1|6548.3|6551.1|6548.3|6551.1|6548.3|0
1619508080000|2021-04-27 07:21:20|6552.1|6549.3|6552.1|6549.3|6552.1|6549.3|6552.1|6549.3|1
1619508090000|2021-04-27 07:21:30|6552.6|6549.8|6551.1|6548.3|6552.6|6549.8|6551.1|6548.3|2
1619508100000|2021-04-27 07:21:40|6550.1|6547.3|6550.1|6547.3|6550.1|6547.3|6550.1|6547.3|3
1619508110000|2021-04-27 07:21:50|6550.6|6547.8|6549.6|6546.8|6550.6|6547.8|6549.6|6546.8|10
1619508120000|2021-04-27 07:22:00|6550.1|6547.3|6551|6548.2|6551.1|6548.3|6549.6|6546.8|5
1619508130000|2021-04-27 07:22:10|6550.6|6547.8|6551.1|6548.3|6551.1|6548.3|6550.1|6547.3|1
1619508140000|2021-04-27 07:22:20|||||||||1
1619508150000|2021-04-27 07:22:30|6550.6|6547.8|6551.1|6548.3|6551.1|6548.3|6550.1|6547.3|1
1619508160000|2021-04-27 07:22:40|6551|6548.2|6548.1|6545.3|6551|6548.2|6548.1|6545.3|7
1619508170000|2021-04-27 07:22:50|6548.6|6545.8|6549.1|6546.3|6549.1|6546.3|6548.6|6545.8|0
1619508180000|2021-04-27 07:23:00|6549.6|6546.8|6549.1|6546.3|6549.6|6546.8|6549.1|6546.3|3
1619508190000|2021-04-27 07:23:10|6550.1|6547.3|6550.1|6547.3|6550.1|6547.3|6550.1|6547.3|2
1619508200000|2021-04-27 07:23:20|6549.6|6546.8|6549.1|6546.3|6549.6|6546.8|6549.1|6546.3|0
1619508210000|2021-04-27 07:23:30|6550.1|6547.3|6550.1|6547.3|6550.1|6547.3|6550.1|6547.3|11
1619508220000|2021-04-27 07:23:40|6551.1|6548.3|6550.1|6547.3|6551.1|6548.3|6550.1|6547.3|8
1619508230000|2021-04-27 07:23:50|6550.6|6547.8|6550.6|6547.8|6550.6|6547.8|6550.6|6547.8|1
1619508240000|2021-04-27 07:24:00|6551.1|6548.3|6551.1|6548.3|6551.1|6548.3|6551.1|6548.3|0
1619508250000|2021-04-27 07:24:10|||||||||3
1619508260000|2021-04-27 07:24:20|||||||||2
1619508270000|2021-04-27 07:24:30|6552.1|6549.3|6550.6|6547.8|6552.1|6549.3|6550.6|6547.8|13
1619508280000|2021-04-27 07:24:40|6549.1|6546.3|6548.6|6545.8|6550.1|6547.3|6548.6|6545.8|16
1619508290000|2021-04-27 07:24:50|6548.1|6545.3|6549.1|6546.3|6550|6547.2|6548.1|6545.3|36
1619508300000|2021-04-27 07:25:00|6550.1|6547.3|6547.1|6544.3|6550.1|6547.3|6547|6544.2|129
1619508310000|2021-04-27 07:25:10|6547|6544.2|6548.1|6545.3|6548.1|6545.3|6546.1|6543.3|10
1619508320000|2021-04-27 07:25:20|6547.6|6544.8|6547.1|6544.3|6548|6545.2|6547.1|6544.3|15
1619508330000|2021-04-27 07:25:30|6547.6|6544.8|6549.1|6546.3|6549.1|6546.3|6547.6|6544.8|9
1619508340000|2021-04-27 07:25:40|6548.6|6545.8|6548.1|6545.3|6548.6|6545.8|6548.1|6545.3|3
1619508350000|2021-04-27 07:25:50|6548|6545.2|6547.6|6544.8|6548|6545.2|6547.6|6544.8|7
1619508360000|2021-04-27 07:26:00|6548|6545.2|6546.6|6543.8|6548|6545.2|6546.6|6543.8|22
1619508370000|2021-04-27 07:26:10|6546.1|6543.3|6545.1|6542.3|6546.1|6543.3|6545.1|6542.3|6
1619508380000|2021-04-27 07:26:20|6544.6|6541.8|6544.6|6541.8|6544.6|6541.8|6544.6|6541.8|1
1619508390000|2021-04-27 07:26:30|6545.1|6542.3|6545|6542.2|6545.1|6542.3|6545|6542.2|2
1619508400000|2021-04-27 07:26:40|6545.1|6542.3|6545.6|6542.8|6546.1|6543.3|6545.1|6542.3|13
1619508410000|2021-04-27 07:26:50|6546.1|6543.3|6546.6|6543.8|6546.6|6543.8|6546.1|6543.3|2
1619508420000|2021-04-27 07:27:00|6546.1|6543.3|6547.1|6544.3|6547.1|6544.3|6546.1|6543.3|22
1619508430000|2021-04-27 07:27:10|6547|6544.2|6546.6|6543.8|6547|6544.2|6546.6|6543.8|0
1619508440000|2021-04-27 07:27:20|6546.1|6543.3|6546.1|6543.3|6546.1|6543.3|6546.1|6543.3|0
1619508450000|2021-04-27 07:27:30|6545.6|6542.8|6545.1|6542.3|6545.6|6542.8|6545.1|6542.3|1
1619508460000|2021-04-27 07:27:40|6544.1|6541.3|6544.6|6541.8|6544.6|6541.8|6544.1|6541.3|9
1619508470000|2021-04-27 07:27:50|6543.6|6540.8|6541.6|6538.8|6543.6|6540.8|6541.6|6538.8|29
1619508480000|2021-04-27 07:28:00|6540|6537.2|6539.1|6536.3|6540|6537.2|6538|6535.2|77
1619508490000|2021-04-27 07:28:10|6539.6|6536.8|6540.6|6537.8|6540.6|6537.8|6539.6|6536.8|2
1619508500000|2021-04-27 07:28:20|6541.1|6538.3|6541|6538.2|6541.6|6538.8|6540.5|6537.7|7
1619508510000|2021-04-27 07:28:30|6541.1|6538.3|6540.6|6537.8|6541.1|6538.3|6540.6|6537.8|0
1619508520000|2021-04-27 07:28:40|6541.1|6538.3|6541.1|6538.3|6541.1|6538.3|6541.1|6538.3|2
1619508530000|2021-04-27 07:28:50|6541.6|6538.8|6542|6539.2|6542|6539.2|6541.6|6538.8|7
1619508540000|2021-04-27 07:29:00|6541.6|6538.8|6543|6540.2|6543|6540.2|6541.6|6538.8|2
1619508550000|2021-04-27 07:29:10|6542.1|6539.3|6547.1|6544.3|6547.6|6544.8|6542.1|6539.3|369
1619508560000|2021-04-27 07:29:20|6547|6544.2|6546.1|6543.3|6547|6544.2|6546.1|6543.3|1
1619508570000|2021-04-27 07:29:30|6545.6|6542.8|6545.6|6542.8|6545.6|6542.8|6545.6|6542.8|0
1619508580000|2021-04-27 07:29:40|6545.1|6542.3|6545.1|6542.3|6545.1|6542.3|6545.1|6542.3|0
1619508590000|2021-04-27 07:29:50|6545.6|6542.8|6545.6|6542.8|6545.6|6542.8|6545.6|6542.8|0
1619508600000|2021-04-27 07:30:00|6546.1|6543.3|6545.6|6542.8|6546.1|6543.3|6545.6|6542.8|12
1619508610000|2021-04-27 07:30:10|6546.1|6543.3|6546.1|6543.3|6546.1|6543.3|6546.1|6543.3|2
1619508630000|2021-04-27 07:30:30|6546|6543.2|6546.1|6543.3|6546.1|6543.3|6546|6543.2|5
1619508640000|2021-04-27 07:30:40|6548.1|6545.3|6547.6|6544.8|6548.1|6545.3|6547.1|6544.3|6
1619508650000|2021-04-27 07:30:50|6548.1|6545.3|6546.1|6543.3|6548.1|6545.3|6546.1|6543.3|6
1619508660000|2021-04-27 07:31:00|6546|6543.2|6546.1|6543.3|6546.1|6543.3|6546|6543.2|2
1619508670000|2021-04-27 07:31:10|6545.6|6542.8|6543.6|6540.8|6545.6|6542.8|6543.6|6540.8|16
1619508680000|2021-04-27 07:31:20|6543.1|6540.3|6542.6|6539.8|6543.6|6540.8|6542.6|6539.8|10
1619508690000|2021-04-27 07:31:30|6543.1|6540.3|6545.1|6542.3|6545.1|6542.3|6543.1|6540.3|12
1619508700000|2021-04-27 07:31:40|6545.6|6542.8|6546.6|6543.8|6546.6|6543.8|6545.6|6542.8|14
1619508710000|2021-04-27 07:31:50|6547.1|6544.3|6546.6|6543.8|6547.1|6544.3|6546.6|6543.8|8
1619508720000|2021-04-27 07:32:00|6546.1|6543.3|6546.1|6543.3|6547.1|6544.3|6546.1|6543.3|6
1619508730000|2021-04-27 07:32:10|6546|6543.2|6544.6|6541.8|6546|6543.2|6544.6|6541.8|18
1619508740000|2021-04-27 07:32:20|6544.1|6541.3|6541.1|6538.3|6544.1|6541.3|6541.1|6538.3|32
1619508750000|2021-04-27 07:32:30|6541|6538.2|6542.6|6539.8|6542.6|6539.8|6541|6538.2|84
1619508760000|2021-04-27 07:32:40|6543.1|6540.3|6544|6541.2|6544|6541.2|6543.1|6540.3|0
1619508770000|2021-04-27 07:32:50|6543.6|6540.8|6542.6|6539.8|6543.6|6540.8|6542.1|6539.3|10
1619508780000|2021-04-27 07:33:00|6543|6540.2|6543.1|6540.3|6543.5|6540.7|6542|6539.2|28
1619508790000|2021-04-27 07:33:10|6543|6540.2|6543.1|6540.3|6543.1|6540.3|6542.6|6539.8|4
1619508800000|2021-04-27 07:33:20|6543.6|6540.8|6543.6|6540.8|6543.6|6540.8|6543.5|6540.7|6
1619508810000|2021-04-27 07:33:30|6544|6541.2|6544|6541.2|6544|6541.2|6544|6541.2|2
1619508820000|2021-04-27 07:33:40|6544.1|6541.3|6543.6|6540.8|6544.1|6541.3|6543.6|6540.8|4
1619508830000|2021-04-27 07:33:50|6544|6541.2|6545.1|6542.3|6545.6|6542.8|6544|6541.2|13
1619508840000|2021-04-27 07:34:00|6545|6542.2|6546.1|6543.3|6546.1|6543.3|6545|6542.2|3
1619508850000|2021-04-27 07:34:10|6546.6|6543.8|6546.5|6543.7|6546.6|6543.8|6546.1|6543.3|2
1619508860000|2021-04-27 07:34:20|6546.1|6543.3|6550|6547.2|6550|6547.2|6546.1|6543.3|6
1619508870000|2021-04-27 07:34:30|6549.6|6546.8|6549.1|6546.3|6549.6|6546.8|6549|6546.2|1
1619508880000|2021-04-27 07:34:40|6549.5|6546.7|6551|6548.2|6551|6548.2|6549|6546.2|1
1619508890000|2021-04-27 07:34:50|6552|6549.2|6551.6|6548.8|6552.6|6549.8|6551.6|6548.8|5
1619508900000|2021-04-27 07:35:00|6552.1|6549.3|6555|6552.2|6555.6|6552.8|6552.1|6549.3|118
1619508910000|2021-04-27 07:35:10|6556|6553.2|6556.6|6553.8|6557.1|6554.3|6555.1|6552.3|123
1619508920000|2021-04-27 07:35:20|6556.5|6553.7|6556|6553.2|6557|6554.2|6556|6553.2|5
1619508930000|2021-04-27 07:35:30|6556.1|6553.3|6556.1|6553.3|6556.1|6553.3|6556|6553.2|3
1619508940000|2021-04-27 07:35:40|6557.1|6554.3|6557.1|6554.3|6557.1|6554.3|6557.1|6554.3|1
1619508950000|2021-04-27 07:35:50|6557|6554.2|6556.1|6553.3|6557.1|6554.3|6556.1|6553.3|0
1619508960000|2021-04-27 07:36:00|6557|6554.2|6555.1|6552.3|6557|6554.2|6555.1|6552.3|4
1619508970000|2021-04-27 07:36:10|6556|6553.2|6555.6|6552.8|6556.1|6553.3|6555.6|6552.8|1
1619508980000|2021-04-27 07:36:20|6556|6553.2|6555.6|6552.8|6556.6|6553.8|6555.6|6552.8|129
1619508990000|2021-04-27 07:36:30|6556.1|6553.3|6559.1|6556.3|6559.1|6556.3|6556.1|6553.3|30
1619509000000|2021-04-27 07:36:40|6559|6556.2|6558.1|6555.3|6559.1|6556.3|6557.6|6554.8|4
1619509010000|2021-04-27 07:36:50|6557.6|6554.8|6558.6|6555.8|6559.1|6556.3|6557.6|6554.8|337
1619509020000|2021-04-27 07:37:00|6558.1|6555.3|6561.1|6558.3|6561.1|6558.3|6558.1|6555.3|36
1619509030000|2021-04-27 07:37:10|6561|6558.2|6560.5|6557.7|6561|6558.2|6560.1|6557.3|6
1619509040000|2021-04-27 07:37:20|6561|6558.2|6561|6558.2|6561.1|6558.3|6561|6558.2|2
1619509050000|2021-04-27 07:37:30|6560.6|6557.8|6561|6558.2|6561|6558.2|6560|6557.2|1
1619509060000|2021-04-27 07:37:40|6561.1|6558.3|6560.5|6557.7|6561.1|6558.3|6560.5|6557.7|1
1619509070000|2021-04-27 07:37:50|6560.6|6557.8|6561|6558.2|6561|6558.2|6560.5|6557.7|2
1619509080000|2021-04-27 07:38:00|6560.1|6557.3|6561.1|6558.3|6561.1|6558.3|6560.1|6557.3|8
1619509090000|2021-04-27 07:38:10|6560.6|6557.8|6560.1|6557.3|6560.6|6557.8|6560.1|6557.3|217
1619509100000|2021-04-27 07:38:20|||||||||5
1619509110000|2021-04-27 07:38:30|6560.2|6557.4|6561.1|6558.3|6561.1|6558.3|6560.2|6557.4|1
1619509120000|2021-04-27 07:38:40|6560.6|6557.8|6560.1|6557.3|6560.6|6557.8|6559.6|6556.8|2
1619509130000|2021-04-27 07:38:50|||||||||2
1619509140000|2021-04-27 07:39:00|6560.2|6557.4|6560.6|6557.8|6560.6|6557.8|6560.2|6557.4|1
1619509150000|2021-04-27 07:39:10|6560.1|6557.3|6559.2|6556.4|6560.1|6557.3|6559.1|6556.3|23
1619509160000|2021-04-27 07:39:20|6559.6|6556.8|6559.1|6556.3|6559.6|6556.8|6559.1|6556.3|4
1619509170000|2021-04-27 07:39:30|6559.6|6556.8|6559.6|6556.8|6559.6|6556.8|6559.6|6556.8|3
1619509180000|2021-04-27 07:39:40|6559.1|6556.3|6559.6|6556.8|6559.6|6556.8|6559.1|6556.3|10
1619509190000|2021-04-27 07:39:50|6559.1|6556.3|6558.1|6555.3|6559.1|6556.3|6558.1|6555.3|5
1619509200000|2021-04-27 07:40:00|6557.1|6554.3|6560.1|6557.3|6560.1|6557.3|6556.6|6553.8|44
1619509210000|2021-04-27 07:40:10|6559.6|6556.8|6560.1|6557.3|6560.6|6557.8|6559.6|6556.8|10
1619509220000|2021-04-27 07:40:20|6560.6|6557.8|6560.6|6557.8|6561.1|6558.3|6560.1|6557.3|6
1619509230000|2021-04-27 07:40:30|6561.1|6558.3|6561.1|6558.3|6561.1|6558.3|6561.1|6558.3|4
1619509240000|2021-04-27 07:40:40|||||||||8
1619509250000|2021-04-27 07:40:50|6560.1|6557.3|6560.6|6557.8|6560.6|6557.8|6560.1|6557.3|14
1619509260000|2021-04-27 07:41:00|6561.1|6558.3|6561.1|6558.3|6561.1|6558.3|6560.6|6557.8|10
1619509280000|2021-04-27 07:41:20|6560.1|6557.3|6559.1|6556.3|6561.1|6558.3|6558.6|6555.8|19
1619509290000|2021-04-27 07:41:30|6559.6|6556.8|6559.1|6556.3|6559.6|6556.8|6559.1|6556.3|3
1619509300000|2021-04-27 07:41:40|6560.1|6557.3|6561.1|6558.3|6561.1|6558.3|6560.1|6557.3|7
1619509310000|2021-04-27 07:41:50|6560.1|6557.3|6560.6|6557.8|6560.6|6557.8|6560.1|6557.3|6
1619509320000|2021-04-27 07:42:00|6560.1|6557.3|6561.1|6558.3|6561.1|6558.3|6559.6|6556.8|10
1619509330000|2021-04-27 07:42:10|6561|6558.2|6560.1|6557.3|6561|6558.2|6560.1|6557.3|9
1619509340000|2021-04-27 07:42:20|6559.1|6556.3|6559.1|6556.3|6559.6|6556.8|6558.6|6555.8|10
1619509350000|2021-04-27 07:42:30|6559.6|6556.8|6560.6|6557.8|6560.6|6557.8|6559.1|6556.3|3
1619509360000|2021-04-27 07:42:40|||||||||3
1619509370000|2021-04-27 07:42:50|6560.1|6557.3|6560.1|6557.3|6560.1|6557.3|6560.1|6557.3|9
1619509390000|2021-04-27 07:43:10|6560|6557.2|6559.1|6556.3|6560|6557.2|6559.1|6556.3|7
1619509400000|2021-04-27 07:43:20|6557.7|6554.9|6557.6|6554.8|6557.7|6554.9|6557.6|6554.8|2
1619509410000|2021-04-27 07:43:30|6558.1|6555.3|6559.1|6556.3|6559.1|6556.3|6558.1|6555.3|3
1619509420000|2021-04-27 07:43:40|6560.1|6557.3|6560.1|6557.3|6560.6|6557.8|6560.1|6557.3|19
1619509430000|2021-04-27 07:43:50|6559.6|6556.8|6560.1|6557.3|6560.1|6557.3|6559.6|6556.8|8
1619509440000|2021-04-27 07:44:00|6559.6|6556.8|6561.1|6558.3|6561.1|6558.3|6559.6|6556.8|6
1619509450000|2021-04-27 07:44:10|6560.1|6557.3|6560.6|6557.8|6560.6|6557.8|6560.1|6557.3|5
1619509460000|2021-04-27 07:44:20|6560.1|6557.3|6559.6|6556.8|6560.1|6557.3|6559.6|6556.8|2
1619509470000|2021-04-27 07:44:30|6560.1|6557.3|6560.1|6557.3|6560.1|6557.3|6560.1|6557.3|2
1619509480000|2021-04-27 07:44:40|6559.6|6556.8|6560.6|6557.8|6560.6|6557.8|6559.6|6556.8|11
1619509490000|2021-04-27 07:44:50|6561.1|6558.3|6562.6|6559.8|6564.6|6561.8|6561.1|6558.3|263
1619509500000|2021-04-27 07:45:00|6563.1|6560.3|6563.1|6560.3|6564.1|6561.3|6562.1|6559.3|18
1619509510000|2021-04-27 07:45:10|6562.6|6559.8|6564.1|6561.3|6564.1|6561.3|6562.6|6559.8|2
1619509520000|2021-04-27 07:45:20|6565.1|6562.3|6563.1|6560.3|6565.1|6562.3|6563.1|6560.3|12
1619509530000|2021-04-27 07:45:30|6562.1|6559.3|6562.1|6559.3|6562.6|6559.8|6561.6|6558.8|6
1619509540000|2021-04-27 07:45:40|6561.1|6558.3|6561.1|6558.3|6561.1|6558.3|6560.1|6557.3|11
1619509550000|2021-04-27 07:45:50|6560.6|6557.8|6560.1|6557.3|6560.6|6557.8|6559.1|6556.3|6
1619509560000|2021-04-27 07:46:00|6559.6|6556.8|6558.1|6555.3|6560.1|6557.3|6557.6|6554.8|35
1619509570000|2021-04-27 07:46:10|6557.6|6554.8|6557.1|6554.3|6557.6|6554.8|6556.1|6553.3|6
1619509580000|2021-04-27 07:46:20|6556.6|6553.8|6556.6|6553.8|6556.6|6553.8|6556.1|6553.3|32
1619509590000|2021-04-27 07:46:30|6557.1|6554.3|6558.6|6555.8|6559.1|6556.3|6557.1|6554.3|25
1619509600000|2021-04-27 07:46:40|6559|6556.2|6558.6|6555.8|6559.1|6556.3|6558.6|6555.8|53
1619509610000|2021-04-27 07:46:50|6559.1|6556.3|6559.1|6556.3|6559.1|6556.3|6559.1|6556.3|1
1619509620000|2021-04-27 07:47:00|||||||||5
1619509640000|2021-04-27 07:47:20|6557.1|6554.3|6557.6|6554.8|6558.1|6555.3|6557.1|6554.3|78
1619509650000|2021-04-27 07:47:30|6558.1|6555.3|6557.1|6554.3|6558.1|6555.3|6557.1|6554.3|1
1619509670000|2021-04-27 07:47:50|6556.6|6553.8|6557.1|6554.3|6557.1|6554.3|6556.6|6553.8|3
1619509680000|2021-04-27 07:48:00|6556.6|6553.8|6556.1|6553.3|6557.1|6554.3|6556.1|6553.3|120
1619509690000|2021-04-27 07:48:10|||||||||5
1619509700000|2021-04-27 07:48:20|6556.6|6553.8|6557.1|6554.3|6557.1|6554.3|6556.6|6553.8|5
1619509710000|2021-04-27 07:48:30|6557.6|6554.8|6557.6|6554.8|6557.6|6554.8|6557.6|6554.8|0
1619509720000|2021-04-27 07:48:40|6557.1|6554.3|6556.1|6553.3|6557.1|6554.3|6556.1|6553.3|15
1619509730000|2021-04-27 07:48:50|||||||||36
1619509740000|2021-04-27 07:49:00|6558.1|6555.3|6559.1|6556.3|6559.1|6556.3|6558.1|6555.3|41
1619509750000|2021-04-27 07:49:10|||||||||1
1619509760000|2021-04-27 07:49:20|||||||||1
1619509770000|2021-04-27 07:49:30|||||||||14
1619509780000|2021-04-27 07:49:40|6558.6|6555.8|6558.6|6555.8|6558.6|6555.8|6558.6|6555.8|7
1619509790000|2021-04-27 07:49:50|6559.1|6556.3|6558.1|6555.3|6559.1|6556.3|6558.1|6555.3|13
1619509800000|2021-04-27 07:50:00|6557.6|6554.8|6559.6|6556.8|6560.1|6557.3|6557.6|6554.8|11
1619509810000|2021-04-27 07:50:10|6560.1|6557.3|6560.1|6557.3|6560.1|6557.3|6560.1|6557.3|1
1619509820000|2021-04-27 07:50:20|6561.1|6558.3|6560.1|6557.3|6561.1|6558.3|6560.1|6557.3|3
1619509830000|2021-04-27 07:50:30|6559.6|6556.8|6559.6|6556.8|6559.6|6556.8|6559.6|6556.8|1
1619509850000|2021-04-27 07:50:50|6560.1|6557.3|6560.1|6557.3|6560.1|6557.3|6560.1|6557.3|0
1619509860000|2021-04-27 07:51:00|6560.6|6557.8|6561.1|6558.3|6561.1|6558.3|6560.6|6557.8|3
1619509870000|2021-04-27 07:51:10|6560.6|6557.8|6561.1|6558.3|6561.1|6558.3|6560.6|6557.8|3
1619509880000|2021-04-27 07:51:20|6561.6|6558.8|6563.1|6560.3|6563.1|6560.3|6561.6|6558.8|2
1619509890000|2021-04-27 07:51:30|6564.1|6561.3|6564.1|6561.3|6565.6|6562.8|6563.1|6560.3|56
1619509900000|2021-04-27 07:51:40|6563.6|6560.8|6564.1|6561.3|6567.1|6564.3|6563.6|6560.8|33
1619509910000|2021-04-27 07:51:50|6565|6562.2|6563.6|6560.8|6565|6562.2|6563.6|6560.8|6
1619509920000|2021-04-27 07:52:00|6564.1|6561.3|6566.1|6563.3|6566.1|6563.3|6564.1|6561.3|13
1619509930000|2021-04-27 07:52:10|6565.6|6562.8|6565.6|6562.8|6565.6|6562.8|6564.1|6561.3|11
1619509940000|2021-04-27 07:52:20|6564.6|6561.8|6565.6|6562.8|6565.6|6562.8|6564.6|6561.8|3
1619509950000|2021-04-27 07:52:30|6566.1|6563.3|6566.1|6563.3|6566.6|6563.8|6566.1|6563.3|4
1619509960000|2021-04-27 07:52:40|6565.1|6562.3|6564.6|6561.8|6565.1|6562.3|6564.6|6561.8|1
1619509980000|2021-04-27 07:53:00|6565.1|6562.3|6565.1|6562.3|6565.1|6562.3|6565.1|6562.3|6
1619509990000|2021-04-27 07:53:10|6564.6|6561.8|6564.1|6561.3|6564.6|6561.8|6564.1|6561.3|5
1619510000000|2021-04-27 07:53:20|6564.6|6561.8|6564.1|6561.3|6564.6|6561.8|6564.1|6561.3|9
1619510010000|2021-04-27 07:53:30|6564.6|6561.8|6563.6|6560.8|6564.6|6561.8|6563.6|6560.8|0
1619510020000|2021-04-27 07:53:40|6564.6|6561.8|6566.1|6563.3|6566.1|6563.3|6564.6|6561.8|5
1619510030000|2021-04-27 07:53:50|6565.6|6562.8|6565.1|6562.3|6565.6|6562.8|6565.1|6562.3|3
1619510050000|2021-04-27 07:54:10|6565.6|6562.8|6567.6|6564.8|6567.6|6564.8|6565.1|6562.3|55
1619510060000|2021-04-27 07:54:20|6567.1|6564.3|6567.1|6564.3|6567.1|6564.3|6567.1|6564.3|6
1619510070000|2021-04-27 07:54:30|6566.6|6563.8|6567.1|6564.3|6567.1|6564.3|6566.6|6563.8|3
1619510080000|2021-04-27 07:54:40|6566.6|6563.8|6566.1|6563.3|6566.6|6563.8|6566.1|6563.3|10
1619510090000|2021-04-27 07:54:50|6565.1|6562.3|6565.1|6562.3|6565.6|6562.8|6565.1|6562.3|152
1619510100000|2021-04-27 07:55:00|6565.6|6562.8|6565.6|6562.8|6565.6|6562.8|6565.1|6562.3|0
1619510120000|2021-04-27 07:55:20|6566.1|6563.3|6566.1|6563.3|6566.1|6563.3|6566.1|6563.3|17
1619510140000|2021-04-27 07:55:40|6565.6|6562.8|6567.1|6564.3|6567.1|6564.3|6565.1|6562.3|39
1619510150000|2021-04-27 07:55:50|6566.6|6563.8|6566.6|6563.8|6566.6|6563.8|6566.6|6563.8|15
1619510160000|2021-04-27 07:56:00|6567.1|6564.3|6566.1|6563.3|6567.1|6564.3|6566.1|6563.3|14
1619510170000|2021-04-27 07:56:10|6565.6|6562.8|6566.1|6563.3|6566.6|6563.8|6565.6|6562.8|2
1619510180000|2021-04-27 07:56:20|6566.6|6563.8|6566.6|6563.8|6566.6|6563.8|6566.1|6563.3|2
1619510190000|2021-04-27 07:56:30|6566.5|6563.7|6565.6|6562.8|6566.5|6563.7|6565.6|6562.8|0
1619510210000|2021-04-27 07:56:50|6565.5|6562.7|6565.1|6562.3|6565.5|6562.7|6565.1|6562.3|10
1619510220000|2021-04-27 07:57:00|6564.6|6561.8|6565.1|6562.3|6565.1|6562.3|6564.6|6561.8|4
1619510230000|2021-04-27 07:57:10|6564.6|6561.8|6564.1|6561.3|6564.6|6561.8|6563.6|6560.8|8
1619510240000|2021-04-27 07:57:20|6563.6|6560.8|6563.1|6560.3|6563.6|6560.8|6562.1|6559.3|15
1619510250000|2021-04-27 07:57:30|6563.6|6560.8|6563.1|6560.3|6563.6|6560.8|6563.1|6560.3|1
1619510270000|2021-04-27 07:57:50|6563|6560.2|6563.6|6560.8|6563.6|6560.8|6562.1|6559.3|16
1619510280000|2021-04-27 07:58:00|6563.5|6560.7|6561.6|6558.8|6563.5|6560.7|6561.6|6558.8|13
1619510290000|2021-04-27 07:58:10|6562.1|6559.3|6562.6|6559.8|6562.6|6559.8|6562.1|6559.3|0
1619510300000|2021-04-27 07:58:20|6563|6560.2|6563|6560.2|6563.1|6560.3|6563|6560.2|11
1619510310000|2021-04-27 07:58:30|6562.6|6559.8|6562|6559.2|6562.6|6559.8|6562|6559.2|0
1619510320000|2021-04-27 07:58:40|6561.6|6558.8|6562.1|6559.3|6562.1|6559.3|6561.6|6558.8|5
1619510330000|2021-04-27 07:58:50|6563|6560.2|6564.1|6561.3|6565.1|6562.3|6562.6|6559.8|213
1619510340000|2021-04-27 07:59:00|6563.6|6560.8|6563.6|6560.8|6565.1|6562.3|6563.6|6560.8|61
1619510350000|2021-04-27 07:59:10|6563.1|6560.3|6562.6|6559.8|6563.1|6560.3|6562.6|6559.8|2
1619510360000|2021-04-27 07:59:20|6563.1|6560.3|6564.1|6561.3|6564.1|6561.3|6563.1|6560.3|3
1619510370000|2021-04-27 07:59:30|6563.6|6560.8|6563.6|6560.8|6563.6|6560.8|6563.6|6560.8|0
1619510390000|2021-04-27 07:59:50|6564|6561.2|6564|6561.2|6564.1|6561.3|6564|6561.2|11
1619510400000|2021-04-27 08:00:00|6563.6|6560.8|6565.6|6562.8|6566.6|6563.8|6563.6|6560.8|43
1619510410000|2021-04-27 08:00:10|6565.1|6562.3|6564.6|6561.8|6565.1|6562.3|6564.1|6561.3|7
1619510420000|2021-04-27 08:00:20|6565.1|6562.3|6565.1|6562.3|6565.6|6562.8|6565.1|6562.3|2
1619510430000|2021-04-27 08:00:30|6565.5|6562.7|6566.6|6563.8|6567.1|6564.3|6564.1|6561.3|7
1619510440000|2021-04-27 08:00:40|6566.5|6563.7|6566|6563.2|6566.5|6563.7|6566|6563.2|20
1619510450000|2021-04-27 08:00:50|6566.1|6563.3|6568.6|6565.8|6568.6|6565.8|6566|6563.2|13
1619510460000|2021-04-27 08:01:00|6569.1|6566.3|6569.1|6566.3|6569.1|6566.3|6569.1|6566.3|4
1619510470000|2021-04-27 08:01:10|6568.1|6565.3|6568.1|6565.3|6568.1|6565.3|6568.1|6565.3|2
1619510480000|2021-04-27 08:01:20|6569|6566.2|6568.6|6565.8|6569.1|6566.3|6568|6565.2|14
1619510490000|2021-04-27 08:01:30|6568.5|6565.7|6568|6565.2|6568.5|6565.7|6568|6565.2|4
1619510500000|2021-04-27 08:01:40|6567.1|6564.3|6568|6565.2|6568.1|6565.3|6567.1|6564.3|3
1619510510000|2021-04-27 08:01:50|6567.6|6564.8|6568.5|6565.7|6568.6|6565.8|6567.6|6564.8|5
1619510520000|2021-04-27 08:02:00|6568.6|6565.8|6568.1|6565.3|6568.6|6565.8|6567.5|6564.7|2
1619510530000|2021-04-27 08:02:10|6568.5|6565.7|6568.1|6565.3|6568.6|6565.8|6568.1|6565.3|0
1619510540000|2021-04-27 08:02:20|6569|6566.2|6569|6566.2|6569.1|6566.3|6568.6|6565.8|4
1619510550000|2021-04-27 08:02:30|6568.6|6565.8|6569.1|6566.3|6569.1|6566.3|6568.6|6565.8|8
1619510560000|2021-04-27 08:02:40|6570.1|6567.3|6571.6|6568.8|6572.1|6569.3|6570.1|6567.3|43
1619510570000|2021-04-27 08:02:50|6571.1|6568.3|6571.1|6568.3|6571.1|6568.3|6571.1|6568.3|9
1619510580000|2021-04-27 08:03:00|6571.6|6568.8|6572.6|6569.8|6573.1|6570.3|6571.6|6568.8|4
1619510590000|2021-04-27 08:03:10|6572.1|6569.3|6572.1|6569.3|6572.1|6569.3|6571.1|6568.3|35
1619510600000|2021-04-27 08:03:20|6571.6|6568.8|6571.1|6568.3|6571.6|6568.8|6571.1|6568.3|5
1619510610000|2021-04-27 08:03:30|6571.6|6568.8|6572.1|6569.3|6572.1|6569.3|6571.6|6568.8|5
1619510620000|2021-04-27 08:03:40|6571.6|6568.8|6571.1|6568.3|6571.6|6568.8|6571.1|6568.3|1
1619510630000|2021-04-27 08:03:50|6572.1|6569.3|6571.6|6568.8|6572.1|6569.3|6571.6|6568.8|0
1619510640000|2021-04-27 08:04:00|6571.1|6568.3|6572.1|6569.3|6572.1|6569.3|6571.1|6568.3|7
1619510650000|2021-04-27 08:04:10|||||||||1
1619510660000|2021-04-27 08:04:20|6573.1|6570.3|6573.1|6570.3|6574.1|6571.3|6573.1|6570.3|40
1619510670000|2021-04-27 08:04:30|||||||||1
1619510680000|2021-04-27 08:04:40|6572.6|6569.8|6573.1|6570.3|6573.6|6570.8|6572.6|6569.8|5
1619510690000|2021-04-27 08:04:50|||||||||2
1619510700000|2021-04-27 08:05:00|6574.1|6571.3|6574|6571.2|6574.1|6571.3|6574|6571.2|16
1619510710000|2021-04-27 08:05:10|6573.1|6570.3|6579.6|6576.8|6579.6|6576.8|6573.1|6570.3|79
1619510720000|2021-04-27 08:05:20|6580.1|6577.3|6584|6581.2|6584|6581.2|6580.1|6577.3|215
1619510730000|2021-04-27 08:05:30|6583.6|6580.8|6586.1|6583.3|6586.1|6583.3|6583.6|6580.8|337
1619510740000|2021-04-27 08:05:40|6585.6|6582.8|6584|6581.2|6585.6|6582.8|6584|6581.2|45
1619510750000|2021-04-27 08:05:50|6585|6582.2|6585.1|6582.3|6586.1|6583.3|6585|6582.2|40
1619510760000|2021-04-27 08:06:00|6585.6|6582.8|6586.1|6583.3|6586.1|6583.3|6585.6|6582.8|235
1619510770000|2021-04-27 08:06:10|6587.1|6584.3|6589.1|6586.3|6589.1|6586.3|6587.1|6584.3|79
1619510780000|2021-04-27 08:06:20|6589|6586.2|6589|6586.2|6589|6586.2|6589|6586.2|34
1619510790000|2021-04-27 08:06:30|6588.6|6585.8|6588.1|6585.3|6588.6|6585.8|6587|6584.2|135
1619510800000|2021-04-27 08:06:40|6589.1|6586.3|6587|6584.2|6589.1|6586.3|6587|6584.2|58
1619510810000|2021-04-27 08:06:50|6586.5|6583.7|6585.6|6582.8|6586.5|6583.7|6585.5|6582.7|6
1619510820000|2021-04-27 08:07:00|6586|6583.2|6588.6|6585.8|6589.1|6586.3|6585.5|6582.7|16
1619510830000|2021-04-27 08:07:10|6587.6|6584.8|6586.6|6583.8|6587.6|6584.8|6586.6|6583.8|6
1619510840000|2021-04-27 08:07:20|6587.1|6584.3|6588.1|6585.3|6588.1|6585.3|6586.6|6583.8|6
1619510850000|2021-04-27 08:07:30|6587.6|6584.8|6587.6|6584.8|6588.1|6585.3|6587.6|6584.8|12
1619510860000|2021-04-27 08:07:40|6588.1|6585.3|6587.6|6584.8|6588.1|6585.3|6587.6|6584.8|0
1619510870000|2021-04-27 08:07:50|6587.1|6584.3|6585.6|6582.8|6588.1|6585.3|6585.6|6582.8|25
1619510880000|2021-04-27 08:08:00|6586.1|6583.3|6585.6|6582.8|6586.1|6583.3|6585.6|6582.8|13
1619510890000|2021-04-27 08:08:10|6585.1|6582.3|6584.1|6581.3|6585.1|6582.3|6583.1|6580.3|29
1619510900000|2021-04-27 08:08:20|6583.6|6580.8|6584.1|6581.3|6584.1|6581.3|6582.6|6579.8|20
1619510910000|2021-04-27 08:08:30|6583.6|6580.8|6583.1|6580.3|6583.6|6580.8|6583.1|6580.3|4
1619510920000|2021-04-27 08:08:40|6582.7|6579.9|6583.1|6580.3|6583.1|6580.3|6582.1|6579.3|19
1619510930000|2021-04-27 08:08:50|6582.1|6579.3|6581.1|6578.3|6582.1|6579.3|6580.1|6577.3|56
1619510940000|2021-04-27 08:09:00|6580.6|6577.8|6580.6|6577.8|6580.6|6577.8|6580.1|6577.3|6
1619510950000|2021-04-27 08:09:10|6581.1|6578.3|6581.1|6578.3|6581.1|6578.3|6581.1|6578.3|18
1619510960000|2021-04-27 08:09:20|6581.2|6578.4|6583.1|6580.3|6583.1|6580.3|6581.2|6578.4|20
1619510970000|2021-04-27 08:09:30|6584.1|6581.3|6583.1|6580.3|6584.1|6581.3|6582.6|6579.8|20
1619510980000|2021-04-27 08:09:40|6583.6|6580.8|6583.1|6580.3|6583.6|6580.8|6583.1|6580.3|6
1619510990000|2021-04-27 08:09:50|6582.1|6579.3|6582.1|6579.3|6582.1|6579.3|6582.1|6579.3|2
1619511000000|2021-04-27 08:10:00|6582.6|6579.8|6582.6|6579.8|6583.1|6580.3|6582.6|6579.8|8
1619511010000|2021-04-27 08:10:10|6583.1|6580.3|6584.1|6581.3|6584.1|6581.3|6583.1|6580.3|11
1619511020000|2021-04-27 08:10:20|||||||||40
1619511030000|2021-04-27 08:10:30|6583.6|6580.8|6584.1|6581.3|6584.1|6581.3|6583.6|6580.8|1
1619511040000|2021-04-27 08:10:40|6583.1|6580.3|6583.1|6580.3|6583.1|6580.3|6583.1|6580.3|15
1619511050000|2021-04-27 08:10:50|6581.1|6578.3|6580.1|6577.3|6581.1|6578.3|6580.1|6577.3|120
1619511060000|2021-04-27 08:11:00|6579.1|6576.3|6578.6|6575.8|6579.1|6576.3|6578.6|6575.8|26
1619511070000|2021-04-27 08:11:10|6578.1|6575.3|6581.6|6578.8|6582.6|6579.8|6578.1|6575.3|45
1619511080000|2021-04-27 08:11:20|6581.1|6578.3|6580.1|6577.3|6581.1|6578.3|6580.1|6577.3|2
1619511090000|2021-04-27 08:11:30|||||||||7
1619511100000|2021-04-27 08:11:40|6580.6|6577.8|6580.1|6577.3|6581.1|6578.3|6580.1|6577.3|2
1619511110000|2021-04-27 08:11:50|6581|6578.2|6581.1|6578.3|6581.1|6578.3|6581|6578.2|15
1619511120000|2021-04-27 08:12:00|6582.1|6579.3|6582.1|6579.3|6582.6|6579.8|6582.1|6579.3|9
1619511140000|2021-04-27 08:12:20|6581.6|6578.8|6580.1|6577.3|6581.6|6578.8|6580.1|6577.3|1
1619511150000|2021-04-27 08:12:30|6581.1|6578.3|6581.1|6578.3|6581.1|6578.3|6581.1|6578.3|56
1619511160000|2021-04-27 08:12:40|6580.1|6577.3|6580.1|6577.3|6580.1|6577.3|6580.1|6577.3|10
1619511170000|2021-04-27 08:12:50|6581.1|6578.3|6581.1|6578.3|6581.6|6578.8|6581.1|6578.3|14
1619511180000|2021-04-27 08:13:00|6581.6|6578.8|6580.1|6577.3|6581.6|6578.8|6580.1|6577.3|12
1619511190000|2021-04-27 08:13:10|6579.6|6576.8|6579.1|6576.3|6579.6|6576.8|6579.1|6576.3|128
1619511200000|2021-04-27 08:13:20|6578.1|6575.3|6576.6|6573.8|6578.2|6575.3|6576.5|6573.7|195
1619511210000|2021-04-27 08:13:30|6576.5|6573.7|6575.1|6572.3|6576.5|6573.7|6573.6|6570.8|45
1619511220000|2021-04-27 08:13:40|6575.6|6572.8|6575.6|6572.8|6575.6|6572.8|6575.6|6572.8|3
1619511230000|2021-04-27 08:13:50|6576.1|6573.3|6576.1|6573.3|6576.1|6573.3|6576|6573.2|5
1619511240000|2021-04-27 08:14:00|6576|6573.2|6576|6573.2|6577|6574.2|6576|6573.2|27
1619511250000|2021-04-27 08:14:10|6576.1|6573.3|6576.1|6573.3|6576.1|6573.3|6576|6573.2|1
1619511260000|2021-04-27 08:14:20|6576|6573.2|6576.1|6573.3|6576.1|6573.3|6576|6573.2|2
1619511270000|2021-04-27 08:14:30|6574.6|6571.8|6574.1|6571.3|6574.6|6571.8|6573.1|6570.3|6
1619511280000|2021-04-27 08:14:40|6574|6571.2|6572.6|6569.8|6574|6571.2|6572.6|6569.8|2
1619511290000|2021-04-27 08:14:50|6573.1|6570.3|6571.6|6568.8|6573.1|6570.3|6571.6|6568.8|10
1619511300000|2021-04-27 08:15:00|6572|6569.2|6572|6569.2|6572.1|6569.3|6572|6569.2|3
1619511310000|2021-04-27 08:15:10|6572.1|6569.3|6572.1|6569.3|6572.1|6569.3|6572.1|6569.3|0
1619511320000|2021-04-27 08:15:20|||||||||3
1619511340000|2021-04-27 08:15:40|6571.6|6568.8|6571.6|6568.8|6571.6|6568.8|6571.6|6568.8|4
1619511350000|2021-04-27 08:15:50|6572.1|6569.3|6572|6569.2|6572.1|6569.3|6572|6569.2|3
1619511360000|2021-04-27 08:16:00|6571.1|6568.3|6569.6|6566.8|6571.1|6568.3|6568.6|6565.8|23
1619511370000|2021-04-27 08:16:10|6570|6567.2|6570|6567.2|6570|6567.2|6570|6567.2|0
1619511380000|2021-04-27 08:16:20|6569.1|6566.3|6569|6566.2|6569.1|6566.3|6568.1|6565.3|53
1619511390000|2021-04-27 08:16:30|6568.6|6565.8|6569.6|6566.8|6569.6|6566.8|6568.1|6565.3|3
1619511400000|2021-04-27 08:16:40|6570|6567.2|6570.1|6567.3|6570.1|6567.3|6570|6567.2|0
1619511410000|2021-04-27 08:16:50|6571|6568.2|6570.6|6567.8|6571.5|6568.7|6570|6567.2|13
1619511420000|2021-04-27 08:17:00|6571.1|6568.3|6571.6|6568.8|6571.6|6568.8|6571|6568.2|9
1619511430000|2021-04-27 08:17:10|6572.1|6569.3|6575.5|6572.7|6576.6|6573.8|6572.1|6569.3|35
1619511440000|2021-04-27 08:17:20|6575|6572.2|6574|6571.2|6575|6572.2|6573.5|6570.7|7
1619511450000|2021-04-27 08:17:30|6574.1|6571.3|6574.5|6571.7|6574.6|6571.8|6574.1|6571.3|3
1619511460000|2021-04-27 08:17:40|6574|6571.2|6573.5|6570.7|6574|6571.2|6573.5|6570.7|0
1619511470000|2021-04-27 08:17:50|6573|6570.2|6572.5|6569.7|6573|6570.2|6572.5|6569.7|4
1619511480000|2021-04-27 08:18:00|6573.5|6570.7|6573.5|6570.7|6574|6571.2|6573.5|6570.7|5
1619511490000|2021-04-27 08:18:10|6573|6570.2|6573|6570.2|6573|6570.2|6572|6569.2|13
1619511500000|2021-04-27 08:18:20|6572.5|6569.7|6573|6570.2|6573|6570.2|6572.5|6569.7|10
1619511510000|2021-04-27 08:18:30|6572.5|6569.7|6576.6|6573.8|6576.6|6573.8|6572.5|6569.7|372
1619511520000|2021-04-27 08:18:40|6577|6574.2|6574.5|6571.7|6577|6574.2|6574.5|6571.7|27
1619511530000|2021-04-27 08:18:50|6575.1|6571.1|6575.1|6572.3|6576.6|6573.8|6575|6571.1|61
1619511540000|2021-04-27 08:19:00|6575.5|6572.7|6575|6572.2|6576|6573.2|6575|6572.2|2
1619511550000|2021-04-27 08:19:10|6575.5|6572.7|6575.1|6572.3|6575.5|6572.7|6575|6572.2|11
1619511560000|2021-04-27 08:19:20|6576|6573.2|6575|6572.2|6576|6573.2|6575|6572.2|3
1619511570000|2021-04-27 08:19:30|6575.5|6572.7|6575|6572.2|6575.5|6572.7|6575|6572.2|1
1619511580000|2021-04-27 08:19:40|6574.1|6571.3|6573.5|6570.7|6574.1|6571.3|6573.5|6570.7|33
1619511590000|2021-04-27 08:19:50|6574|6571.2|6574.5|6571.7|6574.5|6571.7|6574|6571.2|3
1619511600000|2021-04-27 08:20:00|6574|6571.2|6574.5|6571.7|6574.5|6571.7|6574|6571.2|1
1619511620000|2021-04-27 08:20:20|6575|6572.2|6577.5|6574.7|6577.5|6574.7|6575|6572.2|75
1619511630000|2021-04-27 08:20:30|6577.1|6574.3|6576|6573.2|6577.1|6574.3|6575|6572.2|24
1619511640000|2021-04-27 08:20:40|6576.5|6573.7|6575|6572.2|6576.5|6573.7|6575|6572.2|24
1619511650000|2021-04-27 08:20:50|6575.1|6572.3|6575|6572.2|6575.1|6572.3|6575|6572.2|3
1619511660000|2021-04-27 08:21:00|6575.1|6572.3|6573|6570.2|6575.1|6572.3|6573|6570.2|49
1619511670000|2021-04-27 08:21:10|6573.5|6570.7|6574|6571.2|6574.5|6571.7|6573.5|6570.7|32
1619511680000|2021-04-27 08:21:20|6573.5|6570.7|6574|6571.2|6574.1|6571.3|6573.5|6570.7|11
1619511690000|2021-04-27 08:21:30|6574.1|6571.3|6573.5|6570.7|6575|6572.2|6573.5|6570.7|105
1619511700000|2021-04-27 08:21:40|6574.1|6571.3|6574.1|6571.3|6574.5|6571.7|6573|6570.2|19
1619511710000|2021-04-27 08:21:50|6574|6571.2|6574|6571.2|6574.5|6571.7|6574|6571.2|2
1619511720000|2021-04-27 08:22:00|6574.5|6571.7|6573|6570.2|6574.5|6571.7|6573|6570.2|28
1619511730000|2021-04-27 08:22:10|6572|6569.2|6573.1|6570.3|6573.1|6570.3|6572|6569.2|18
1619511740000|2021-04-27 08:22:20|6574|6571.2|6575.5|6572.7|6575.5|6572.7|6574|6571.2|13
1619511750000|2021-04-27 08:22:30|6576|6573.2|6576.1|6573.3|6576.1|6573.3|6576|6573.2|6
1619511760000|2021-04-27 08:22:40|6576.5|6573.7|6575|6572.2|6576.5|6573.7|6575|6572.2|55
1619511770000|2021-04-27 08:22:50|6574.5|6571.7|6574.5|6571.7|6574.5|6571.7|6574.5|6571.7|0
1619511780000|2021-04-27 08:23:00|6575|6572.2|6575|6572.2|6575|6572.2|6575|6572.2|7
1619511790000|2021-04-27 08:23:10|6575.1|6572.3|6576|6573.2|6576.5|6573.7|6575.1|6572.3|8
1619511800000|2021-04-27 08:23:20|6575|6572.2|6577|6574.2|6577.1|6574.3|6575|6572.2|62
1619511810000|2021-04-27 08:23:30|6576.5|6573.7|6577|6574.2|6577|6574.2|6576.1|6573.3|10
1619511820000|2021-04-27 08:23:40|6577.1|6574.3|6577.1|6574.3|6578.1|6575.3|6577|6574.2|17
1619511830000|2021-04-27 08:23:50|6578|6575.2|6578.5|6575.7|6579|6576.2|6577.5|6574.7|11
1619511840000|2021-04-27 08:24:00|6579|6576.2|6579|6576.2|6579.1|6576.3|6578.1|6575.3|47
1619511850000|2021-04-27 08:24:10|6579.5|6576.7|6578|6575.2|6580.1|6577.3|6578|6575.2|45
1619511860000|2021-04-27 08:24:20|6577.5|6574.7|6578.6|6575.8|6578.6|6575.8|6577.5|6574.7|54
1619511870000|2021-04-27 08:24:30|6579.1|6576.3|6580.6|6577.8|6581|6578.2|6579.1|6576.3|94
1619511880000|2021-04-27 08:24:40|6581.1|6578.3|6580.1|6577.3|6582.1|6579.3|6580.1|6577.3|43
1619511890000|2021-04-27 08:24:50|6580.6|6577.8|6579.6|6576.8|6581|6578.2|6579.6|6576.8|4
1619511900000|2021-04-27 08:25:00|6580.1|6577.3|6580|6577.2|6580.1|6577.3|6580|6577.2|0
1619511910000|2021-04-27 08:25:10|6580.1|6577.3|6581.1|6578.3|6581.1|6578.3|6580|6577.2|44
1619511920000|2021-04-27 08:25:20|6581|6578.2|6580.5|6577.7|6581.1|6578.3|6580.5|6577.7|1
1619511930000|2021-04-27 08:25:30|6580.1|6577.3|6579.6|6576.8|6580.1|6577.3|6579.5|6576.7|18
1619511940000|2021-04-27 08:25:40|6579.1|6576.3|6576|6573.2|6579.1|6576.3|6576|6573.2|33
1619511950000|2021-04-27 08:25:50|6575.5|6572.7|6576|6573.2|6576|6573.2|6575.5|6572.7|13
1619511960000|2021-04-27 08:26:00|6576.1|6573.3|6578.5|6575.7|6578.5|6575.7|6576.1|6573.3|13
1619511970000|2021-04-27 08:26:10|6578.1|6575.3|6579|6576.2|6579.1|6576.3|6578|6575.2|15
1619511980000|2021-04-27 08:26:20|6578.5|6575.7|6577.5|6574.7|6581|6578.2|6577|6574.2|34
1619511990000|2021-04-27 08:26:30|6577|6574.2|6577.5|6574.7|6577.5|6574.7|6577|6574.2|5
1619512000000|2021-04-27 08:26:40|6577|6574.2|6576|6573.2|6578|6575.2|6576|6573.2|31
1619512010000|2021-04-27 08:26:50|6576.5|6573.7|6578|6575.2|6578.1|6575.3|6576.5|6573.7|198
1619512020000|2021-04-27 08:27:00|6577.5|6574.7|6577.5|6574.7|6578.1|6575.3|6577|6574.2|33
1619512030000|2021-04-27 08:27:10|6577.1|6574.3|6577.5|6574.7|6577.5|6574.7|6577|6574.2|245
1619512040000|2021-04-27 08:27:20|6577.1|6574.3|6578.1|6575.3|6578.1|6575.3|6577|6574.2|58
1619512050000|2021-04-27 08:27:30|6578|6575.2|6575|6572.2|6578|6575.2|6575|6572.2|61
1619512060000|2021-04-27 08:27:40|6574|6571.2|6574.6|6571.8|6576|6573.2|6573.5|6570.7|400
1619512070000|2021-04-27 08:27:50|6574|6571.2|6575|6572.2|6575.6|6572.8|6573.1|6570.3|114
1619512080000|2021-04-27 08:28:00|6575.5|6572.7|6576|6573.2|6576|6573.2|6574.1|6571.3|33
1619512090000|2021-04-27 08:28:10|6575.5|6572.7|6573.5|6570.7|6576|6573.2|6573|6570.2|217
1619512100000|2021-04-27 08:28:20|6574|6571.2|6573.5|6570.7|6574|6571.2|6571.5|6568.7|73
1619512110000|2021-04-27 08:28:30|6573.6|6570.8|6573.5|6570.7|6574|6571.2|6572|6569.2|68
1619512120000|2021-04-27 08:28:40|6573|6570.2|6571|6568.2|6573|6570.2|6571|6568.2|16
1619512130000|2021-04-27 08:28:50|6571.1|6568.3|6570.5|6567.7|6572|6569.2|6570|6567.2|26
1619512140000|2021-04-27 08:29:00|6570.1|6567.3|6569.1|6566.3|6573|6570.2|6568.5|6565.7|516
1619512150000|2021-04-27 08:29:10|6569|6566.2|6566.5|6563.7|6569|6566.2|6566|6563.2|678
1619512160000|2021-04-27 08:29:20|6567|6564.2|6567.5|6564.7|6567.5|6564.7|6565|6562.2|658
1619512170000|2021-04-27 08:29:30|6568|6565.2|6566|6563.2|6568|6565.2|6566|6563.2|261
1619512180000|2021-04-27 08:29:40|6565.5|6562.7|6563|6560.2|6565.5|6562.7|6563|6560.2|353
1619512190000|2021-04-27 08:29:50|6564|6561.2|6566|6563.2|6567|6564.2|6564|6561.2|316
1619512200000|2021-04-27 08:30:00|6567|6564.2|6566|6563.2|6568|6565.2|6565.5|6562.7|153
1619512210000|2021-04-27 08:30:10|6565|6562.2|6565|6562.2|6565.5|6562.7|6565|6562.2|63
1619512220000|2021-04-27 08:30:20|6566|6563.2|6567|6564.2|6567|6564.2|6566|6563.2|15
1619512230000|2021-04-27 08:30:30|6566.5|6563.7|6565|6562.2|6567|6564.2|6565|6562.2|18
1619512240000|2021-04-27 08:30:40|6566|6563.2|6564|6561.2|6566|6563.2|6564|6561.2|32
1619512250000|2021-04-27 08:30:50|6563.5|6560.7|6563.5|6560.7|6565|6562.2|6563|6560.2|97
1619512260000|2021-04-27 08:31:00|6563.4|6560.6|6562.5|6559.7|6564|6561.2|6562|6559.2|164
1619512270000|2021-04-27 08:31:10|6563|6560.2|6560.5|6557.7|6563|6560.2|6559.5|6556.7|130
1619512280000|2021-04-27 08:31:20|6560|6557.2|6559.5|6556.7|6560.5|6557.7|6559|6556.2|33
1619512290000|2021-04-27 08:31:30|6560|6557.2|6560|6557.2|6561|6558.2|6559.5|6556.7|77
1619512300000|2021-04-27 08:31:40|6559.1|6556.3|6562|6559.2|6563|6560.2|6559.1|6556.3|15
1619512310000|2021-04-27 08:31:50|6561.5|6558.7|6561.5|6558.7|6561.5|6558.7|6561.5|6558.7|79
1619512320000|2021-04-27 08:32:00|6562|6559.2|6562|6559.2|6563|6560.2|6561|6558.2|41
1619512330000|2021-04-27 08:32:10|6561.5|6558.7|6560.5|6557.7|6563|6560.2|6560.5|6557.7|144
1619512340000|2021-04-27 08:32:20|6561|6558.2|6558.5|6555.7|6561|6558.2|6557.9|6555.1|64
1619512350000|2021-04-27 08:32:30|6559|6556.2|6558|6555.2|6560|6557.2|6557|6554.2|124
1619512360000|2021-04-27 08:32:40|6557.9|6555.1|6557|6554.2|6557.9|6555.1|6556.5|6553.7|9
1619512370000|2021-04-27 08:32:50|6557.9|6555.1|6556|6553.2|6557.9|6555.1|6555.1|6552.3|58
1619512380000|2021-04-27 08:33:00|6555.5|6552.7|6555.5|6552.7|6556.5|6553.7|6555|6552.2|73
1619512390000|2021-04-27 08:33:10|6555.9|6553.1|6555.5|6552.7|6556|6553.2|6554.9|6552.1|106
1619512400000|2021-04-27 08:33:20|6555.9|6553.1|6555.5|6552.7|6556|6553.2|6555|6552.2|52
1619512410000|2021-04-27 08:33:30|6555.9|6553.1|6557|6554.2|6557|6554.2|6555.5|6552.7|40
1619512420000|2021-04-27 08:33:40|6556|6553.2|6555|6552.2|6556|6553.2|6555|6552.2|108
1619512430000|2021-04-27 08:33:50|6554.9|6552.1|6556|6553.2|6557|6554.2|6554.9|6552.1|228
1619512440000|2021-04-27 08:34:00|6555.9|6553.1|6555.9|6553.1|6556|6553.2|6555.9|6553.1|2
1619512450000|2021-04-27 08:34:10|6555|6552.2|6554.9|6552.1|6555|6552.2|6554.9|6552.1|194
1619512460000|2021-04-27 08:34:20|6553.9|6551.1|6552|6549.2|6553.9|6551.1|6552|6549.2|75
1619512470000|2021-04-27 08:34:30|6553|6550.2|6552|6549.2|6553|6550.2|6551.5|6548.7|101
1619512480000|2021-04-27 08:34:40|6552.5|6549.7|6553|6550.2|6554|6551.2|6552.5|6549.7|14
1619512490000|2021-04-27 08:34:50|6553.5|6550.7|6553|6550.2|6553.5|6550.7|6553|6550.2|12
1619512500000|2021-04-27 08:35:00|6553.5|6550.7|6554|6551.2|6554|6551.2|6553.5|6550.7|1
1619512510000|2021-04-27 08:35:10|6555|6552.2|6555|6552.2|6555|6552.2|6554.5|6551.7|51
1619512520000|2021-04-27 08:35:20|6556|6553.2|6556|6553.2|6556.5|6553.7|6556|6553.2|50
1619512530000|2021-04-27 08:35:30|6555.5|6552.7|6556|6553.2|6556.5|6553.7|6555.5|6552.7|35
1619512540000|2021-04-27 08:35:40|6555|6552.2|6555|6552.2|6555.5|6552.7|6555|6552.2|16
1619512550000|2021-04-27 08:35:50|6556|6553.2|6556|6553.2|6557.5|6554.7|6556|6553.2|23
1619512560000|2021-04-27 08:36:00|6556.4|6553.6|6557|6554.2|6558|6555.2|6556|6553.2|50
1619512570000|2021-04-27 08:36:10|6556.9|6554.1|6556|6553.2|6557|6554.2|6556|6553.2|38
1619512580000|2021-04-27 08:36:20|6555.5|6552.7|6555.5|6552.7|6555.5|6552.7|6555.5|6552.7|10
1619512590000|2021-04-27 08:36:30|6556|6553.2|6555.9|6553.1|6556.4|6553.6|6555.9|6553.1|2
1619512600000|2021-04-27 08:36:40|6556|6553.2|6555|6552.2|6556|6553.2|6554.9|6552.1|12
1619512610000|2021-04-27 08:36:50|6555.5|6552.7|6555.5|6552.7|6555.5|6552.7|6555.5|6552.7|1
1619512620000|2021-04-27 08:37:00|6556|6553.2|6554.9|6552.1|6556|6553.2|6554.9|6552.1|34
1619512630000|2021-04-27 08:37:10|6553|6550.2|6554|6551.2|6554|6551.2|6552.5|6549.7|28
1619512640000|2021-04-27 08:37:20|||||||||6
1619512650000|2021-04-27 08:37:30|6554.9|6552.1|6556|6553.2|6557|6554.2|6554.9|6552.1|30
1619512660000|2021-04-27 08:37:40|6555.5|6552.7|6556|6553.2|6556|6553.2|6555.5|6552.7|8
1619512670000|2021-04-27 08:37:50|6555|6552.2|6553.5|6550.7|6555|6552.2|6553.5|6550.7|10
1619512680000|2021-04-27 08:38:00|6554|6551.2|6554|6551.2|6554.5|6551.7|6554|6551.2|5
1619512690000|2021-04-27 08:38:10|6553.5|6550.7|6553|6550.2|6554|6551.2|6553|6550.2|118
1619512700000|2021-04-27 08:38:20|6552.5|6549.7|6552|6549.2|6553|6550.2|6552|6549.2|5
1619512710000|2021-04-27 08:38:30|6552.5|6549.7|6552|6549.2|6552.5|6549.7|6552|6549.2|1
1619512730000|2021-04-27 08:38:50|||||||||1
1619512740000|2021-04-27 08:39:00|6553|6550.2|6553.5|6550.7|6554|6551.2|6552|6549.2|49
1619512750000|2021-04-27 08:39:10|6554|6551.2|6554|6551.2|6554|6551.2|6554|6551.2|3
1619512760000|2021-04-27 08:39:20|6553.9|6551.1|6553|6550.2|6553.9|6551.1|6553|6550.2|26
1619512770000|2021-04-27 08:39:30|6553.5|6550.7|6554|6551.2|6554|6551.2|6553.5|6550.7|3
1619512780000|2021-04-27 08:39:40|6553.9|6551.1|6553|6550.2|6553.9|6551.1|6552|6549.2|11
1619512790000|2021-04-27 08:39:50|6552.5|6549.7|6552.5|6549.7|6552.5|6549.7|6552.5|6549.7|51
1619512800000|2021-04-27 08:40:00|6552|6549.2|6552|6549.2|6552|6549.2|6552|6549.2|1
1619512810000|2021-04-27 08:40:10|6552.5|6549.7|6553|6550.2|6553|6550.2|6552.5|6549.7|3
1619512820000|2021-04-27 08:40:20|6552|6549.2|6551.5|6548.7|6552|6549.2|6551|6548.2|14
1619512830000|2021-04-27 08:40:30|6551|6548.2|6552|6549.2|6552|6549.2|6551|6548.2|22
1619512850000|2021-04-27 08:40:50|6553|6550.2|6554|6551.2|6554|6551.2|6553|6550.2|45
1619512860000|2021-04-27 08:41:00|6553|6550.2|6553.5|6550.7|6553.5|6550.7|6553|6550.2|2
1619512870000|2021-04-27 08:41:10|6554|6551.2|6553.5|6550.7|6554|6551.2|6553.5|6550.7|1
1619512880000|2021-04-27 08:41:20|||||||||1
1619512890000|2021-04-27 08:41:30|6554|6551.2|6554|6551.2|6554|6551.2|6554|6551.2|0
1619512900000|2021-04-27 08:41:40|6555|6552.2|6554.5|6551.7|6555|6552.2|6554.5|6551.7|5
1619512910000|2021-04-27 08:41:50|6555|6552.2|6555|6552.2|6555|6552.2|6554.5|6551.7|1
1619512920000|2021-04-27 08:42:00|6554.5|6551.7|6555|6552.2|6555|6552.2|6554.5|6551.7|3
1619512930000|2021-04-27 08:42:10|6554.5|6551.7|6555|6552.2|6555|6552.2|6554.5|6551.7|5
1619512940000|2021-04-27 08:42:20|6556|6553.2|6555.5|6552.7|6556|6553.2|6555.5|6552.7|9
1619512950000|2021-04-27 08:42:30|6556|6553.2|6555|6552.2|6556|6553.2|6555|6552.2|1
1619512970000|2021-04-27 08:42:50|6554|6551.2|6555|6552.2|6555|6552.2|6554|6551.2|24
1619512980000|2021-04-27 08:43:00|6554.5|6551.7|6554.5|6551.7|6554.5|6551.7|6554.5|6551.7|5
1619512990000|2021-04-27 08:43:10|6555|6552.2|6557.5|6554.7|6557.5|6554.7|6555|6552.2|16
1619513000000|2021-04-27 08:43:20|6557|6554.2|6558|6555.2|6558|6555.2|6557|6554.2|4
1619513010000|2021-04-27 08:43:30|||||||||1
1619513020000|2021-04-27 08:43:40|6557|6554.2|6557|6554.2|6557|6554.2|6557|6554.2|2
1619513030000|2021-04-27 08:43:50|6558|6555.2|6557|6554.2|6558|6555.2|6557|6554.2|16
1619513040000|2021-04-27 08:44:00|6556.4|6553.6|6555.5|6552.7|6556.4|6553.6|6554.5|6551.7|4
1619513050000|2021-04-27 08:44:10|6556|6553.2|6555|6552.2|6556|6553.2|6555|6552.2|100
1619513060000|2021-04-27 08:44:20|6554.9|6552.1|6554.5|6551.7|6554.9|6552.1|6554|6551.2|5
1619513070000|2021-04-27 08:44:30|6554|6551.2|6553.9|6551.1|6554|6551.2|6553.9|6551.1|11
1619513080000|2021-04-27 08:44:40|6553|6550.2|6552|6549.2|6553|6550.2|6552|6549.2|28
1619513090000|2021-04-27 08:44:50|6550.1|6547.3|6550|6547.2|6550.5|6547.7|6548.9|6546.1|71
1619513100000|2021-04-27 08:45:00|6549.5|6546.7|6549.5|6546.7|6550|6547.2|6548|6545.2|12
1619513110000|2021-04-27 08:45:10|6549|6546.2|6552|6549.2|6552.5|6549.7|6549|6546.2|60
1619513120000|2021-04-27 08:45:20|6551.5|6548.7|6552|6549.2|6552|6549.2|6551.5|6548.7|4
1619513130000|2021-04-27 08:45:30|6552.5|6549.7|6553|6550.2|6553|6550.2|6552.5|6549.7|1
1619513140000|2021-04-27 08:45:40|6553.5|6550.7|6553.4|6550.6|6554|6551.2|6553.4|6550.6|41
1619513150000|2021-04-27 08:45:50|6552|6549.2|6553|6550.2|6553|6550.2|6552|6549.2|0
1619513160000|2021-04-27 08:46:00|6552|6549.2|6553|6550.2|6553|6550.2|6552|6549.2|11
1619513170000|2021-04-27 08:46:10|6552.5|6549.7|6553|6550.2|6553|6550.2|6552.5|6549.7|10
1619513180000|2021-04-27 08:46:20|6552.5|6549.7|6550|6547.2|6552.5|6549.7|6549.5|6546.7|10
1619513190000|2021-04-27 08:46:30|6550.5|6547.7|6550.5|6547.7|6551.5|6548.7|6550.5|6547.7|10
1619513200000|2021-04-27 08:46:40|6551|6548.2|6551|6548.2|6551|6548.2|6551|6548.2|0
1619513210000|2021-04-27 08:46:50|6551.5|6548.7|6551.5|6548.7|6551.5|6548.7|6551.5|6548.7|6
1619513220000|2021-04-27 08:47:00|6551|6548.2|6551|6548.2|6551|6548.2|6550|6547.2|18
1619513230000|2021-04-27 08:47:10|||||||||1
1619513240000|2021-04-27 08:47:20|6552|6549.2|6551|6548.2|6552|6549.2|6550.5|6547.7|23
1619513250000|2021-04-27 08:47:30|6548.1|6545.3|6550.5|6547.7|6550.5|6547.7|6548.1|6545.3|11
1619513260000|2021-04-27 08:47:40|6550|6547.2|6550.5|6547.7|6551|6548.2|6550|6547.2|8
1619513270000|2021-04-27 08:47:50|6550|6547.2|6549|6546.2|6550|6547.2|6549|6546.2|42
1619513280000|2021-04-27 08:48:00|6548.5|6545.7|6548|6545.2|6548.5|6545.7|6547|6544.2|16
1619513290000|2021-04-27 08:48:10|6549|6546.2|6547.5|6544.7|6549|6546.2|6547.5|6544.7|26
1619513300000|2021-04-27 08:48:20|6548|6545.2|6548|6545.2|6548|6545.2|6548|6545.2|1
1619513310000|2021-04-27 08:48:30|6547.5|6544.7|6548|6545.2|6548|6545.2|6547|6544.2|5
1619513320000|2021-04-27 08:48:40|6548.5|6545.7|6548|6545.2|6548.5|6545.7|6548|6545.2|40
1619513330000|2021-04-27 08:48:50|6549|6546.2|6548.5|6545.7|6549|6546.2|6548|6545.2|11
1619513340000|2021-04-27 08:49:00|6549|6546.2|6549|6546.2|6549|6546.2|6548.5|6545.7|5
1619513350000|2021-04-27 08:49:10|6548|6545.2|6548|6545.2|6548|6545.2|6548|6545.2|21
1619513360000|2021-04-27 08:49:20|6548.5|6545.7|6549|6546.2|6549|6546.2|6548.5|6545.7|4
1619513370000|2021-04-27 08:49:30|||||||||1
1619513380000|2021-04-27 08:49:40|6550.9|6548.1|6551.5|6548.7|6553|6550.2|6550.9|6548.1|54
1619513390000|2021-04-27 08:49:50|6552|6549.2|6554.5|6551.7|6555|6552.2|6552|6549.2|15
1619513400000|2021-04-27 08:50:00|6555|6552.2|6556|6553.2|6556|6553.2|6555|6552.2|662
1619513410000|2021-04-27 08:50:10|6555.5|6552.7|6555|6552.2|6555.5|6552.7|6555|6552.2|44
1619513420000|2021-04-27 08:50:20|6556|6553.2|6556.5|6553.7|6557|6554.2|6556|6553.2|16
1619513430000|2021-04-27 08:50:30|6557|6554.2|6559.5|6556.7|6560|6557.2|6556|6553.2|187
1619513440000|2021-04-27 08:50:40|6560.2|6556.2|6562.5|6559.7|6563|6560.2|6559.6|6556.2|141
1619513450000|2021-04-27 08:50:50|6563|6560.2|6563|6560.2|6563.6|6560.8|6562.5|6559.7|14
1619513460000|2021-04-27 08:51:00|6562.5|6559.7|6561|6558.2|6563|6560.2|6561|6558.2|4
1619513470000|2021-04-27 08:51:10|||||||||2
1619513480000|2021-04-27 08:51:20|6560.5|6557.7|6558|6555.2|6560.5|6557.7|6558|6555.2|50
1619513490000|2021-04-27 08:51:30|6557|6554.2|6557|6554.2|6557|6554.2|6557|6554.2|84
1619513500000|2021-04-27 08:51:40|||||||||3
1619513510000|2021-04-27 08:51:50|6556.5|6553.7|6555|6552.2|6557|6554.2|6554|6551.2|32
1619513520000|2021-04-27 08:52:00|6554.5|6551.7|6554.5|6551.7|6554.5|6551.7|6554|6551.2|15
1619513530000|2021-04-27 08:52:10|6554|6551.2|6554.5|6551.7|6554.5|6551.7|6553|6550.2|4
1619513540000|2021-04-27 08:52:20|6554.1|6551.3|6556|6553.2|6556|6553.2|6554.1|6551.3|1
1619513550000|2021-04-27 08:52:30|6555|6552.2|6555|6552.2|6555|6552.2|6555|6552.2|1
1619513560000|2021-04-27 08:52:40|6554.6|6551.8|6554|6551.2|6555|6552.2|6554|6551.2|7
1619513570000|2021-04-27 08:52:50|6553|6550.2|6553|6550.2|6553|6550.2|6553|6550.2|2
1619513580000|2021-04-27 08:53:00|6554|6551.2|6553|6550.2|6554.5|6551.7|6553|6550.2|5
1619513590000|2021-04-27 08:53:10|6553.5|6550.7|6553.5|6550.7|6553.5|6550.7|6553.5|6550.7|0
1619513600000|2021-04-27 08:53:20|6553|6550.2|6552.1|6549.3|6553|6550.2|6552|6549.2|1
1619513610000|2021-04-27 08:53:30|6553.5|6550.7|6553.5|6550.7|6554|6551.2|6553.5|6550.7|4
1619513620000|2021-04-27 08:53:40|6554|6551.2|6554.5|6551.7|6555|6552.2|6553|6550.2|6
1619513630000|2021-04-27 08:53:50|6554|6551.2|6554.5|6551.7|6554.5|6551.7|6554|6551.2|34
1619513640000|2021-04-27 08:54:00|6555|6552.2|6555|6552.2|6555|6552.2|6554.5|6551.7|9
1619513650000|2021-04-27 08:54:10|6554.5|6551.7|6554.5|6551.7|6555|6552.2|6554.5|6551.7|3
1619513660000|2021-04-27 08:54:20|6554|6551.2|6554.5|6551.7|6554.5|6551.7|6554|6551.2|1
1619513670000|2021-04-27 08:54:30|6553.5|6550.7|6551|6548.2|6553.5|6550.7|6551|6548.2|0
1619513680000|2021-04-27 08:54:40|6551.1|6548.3|6551.5|6548.7|6552|6549.2|6551.1|6548.3|1
1619513690000|2021-04-27 08:54:50|6552|6549.2|6552.5|6549.7|6552.5|6549.7|6552|6549.2|1
1619513700000|2021-04-27 08:55:00|6553|6550.2|6552.5|6549.7|6553|6550.2|6552.5|6549.7|1
1619513710000|2021-04-27 08:55:10|6553|6550.2|6552.5|6549.7|6553|6550.2|6552.5|6549.7|0
1619513720000|2021-04-27 08:55:20|||||||||1
1619513730000|2021-04-27 08:55:30|6552|6549.2|6553|6550.2|6553|6550.2|6552|6549.2|16
1619513740000|2021-04-27 08:55:40|||||||||1
1619513750000|2021-04-27 08:55:50|6552|6549.2|6552.5|6549.7|6552.5|6549.7|6552|6549.2|0
1619513760000|2021-04-27 08:56:00|6552|6549.2|6552|6549.2|6552.5|6549.7|6552|6549.2|0
1619513770000|2021-04-27 08:56:10|6552.1|6549.3|6552.5|6549.7|6552.5|6549.7|6552.1|6549.3|0
1619513780000|2021-04-27 08:56:20|6552.6|6549.8|6553.5|6550.7|6553.5|6550.7|6552.6|6549.8|2
1619513790000|2021-04-27 08:56:30|6553|6550.2|6552.5|6549.7|6553|6550.2|6552|6549.2|0
1619513800000|2021-04-27 08:56:40|6552|6549.2|6552|6549.2|6552|6549.2|6552|6549.2|0
1619513810000|2021-04-27 08:56:50|6551.5|6548.7|6552|6549.2|6552|6549.2|6551.5|6548.7|1
1619513820000|2021-04-27 08:57:00|6551|6548.2|6552|6549.2|6552|6549.2|6551|6548.2|12
1619513830000|2021-04-27 08:57:10|6553|6550.2|6553|6550.2|6553|6550.2|6553|6550.2|3
1619513840000|2021-04-27 08:57:20|6554|6551.2|6554|6551.2|6554|6551.2|6554|6551.2|2
1619513850000|2021-04-27 08:57:30|6553.5|6550.7|6553.5|6550.7|6553.5|6550.7|6553.5|6550.7|4
1619513860000|2021-04-27 08:57:40|6554|6551.2|6554|6551.2|6554|6551.2|6553.5|6550.7|1
1619513870000|2021-04-27 08:57:50|6554.5|6551.7|6556.5|6553.7|6557|6554.2|6554.5|6551.7|45
1619513880000|2021-04-27 08:58:00|6557|6554.2|6559.5|6556.7|6560|6557.2|6557|6554.2|43
1619513890000|2021-04-27 08:58:10|6560|6557.2|6559|6556.2|6560|6557.2|6559|6556.2|3
1619513900000|2021-04-27 08:58:20|6558|6555.2|6558.5|6555.7|6558.5|6555.7|6558|6555.2|1
1619513910000|2021-04-27 08:58:30|6558|6555.2|6558|6555.2|6558|6555.2|6558|6555.2|8
1619513920000|2021-04-27 08:58:40|6558.5|6555.7|6559.5|6556.7|6560|6557.2|6558.5|6555.7|13
1619513930000|2021-04-27 08:58:50|6561|6558.2|6560|6557.2|6561.5|6558.7|6560|6557.2|29
1619513940000|2021-04-27 08:59:00|6560.5|6557.7|6561.5|6558.7|6562|6559.2|6560.5|6557.7|3
1619513950000|2021-04-27 08:59:10|6562|6559.2|6559.5|6556.7|6562|6559.2|6559|6556.2|13
1619513960000|2021-04-27 08:59:20|6560|6557.2|6560|6557.2|6560|6557.2|6560|6557.2|12
1619513970000|2021-04-27 08:59:30|||||||||3
1619513980000|2021-04-27 08:59:40|6559.5|6556.7|6559.5|6556.7|6559.5|6556.7|6559.5|6556.7|3
1619513990000|2021-04-27 08:59:50|6559|6556.2|6560|6557.2|6560|6557.2|6559|6556.2|2
1619514000000|2021-04-27 09:00:00|6559.5|6556.7|6559.5|6556.7|6559.5|6556.7|6559.5|6556.7|3
1619514010000|2021-04-27 09:00:10|6559|6556.2|6559|6556.2|6559|6556.2|6559|6556.2|0
1619514020000|2021-04-27 09:00:20|||||||||1
1619514030000|2021-04-27 09:00:30|6560|6557.2|6562.5|6559.7|6563|6560.2|6560|6557.2|138
1619514040000|2021-04-27 09:00:40|6563|6560.2|6563|6560.2|6563|6560.2|6563|6560.2|14
1619514050000|2021-04-27 09:00:50|6562.9|6560.1|6562|6559.2|6563|6560.2|6562|6559.2|10
1619514060000|2021-04-27 09:01:00|6563|6560.2|6563|6560.2|6563|6560.2|6563|6560.2|2
1619514070000|2021-04-27 09:01:10|6562|6559.2|6565.5|6562.7|6565.5|6562.7|6562|6559.2|74
1619514080000|2021-04-27 09:01:20|6565|6562.2|6565|6562.2|6566|6563.2|6565|6562.2|80
1619514090000|2021-04-27 09:01:30|6564|6561.2|6564|6561.2|6565|6562.2|6564|6561.2|37
1619514100000|2021-04-27 09:01:40|6563.9|6561.1|6563|6560.2|6563.9|6561.1|6563|6560.2|2
1619514110000|2021-04-27 09:01:50|||||||||1
1619514120000|2021-04-27 09:02:00|6562|6559.2|6559.5|6556.7|6562|6559.2|6559.5|6556.7|40
1619514130000|2021-04-27 09:02:10|6560|6557.2|6561|6558.2|6561|6558.2|6560|6557.2|4
1619514140000|2021-04-27 09:02:20|6561.5|6558.7|6561.5|6558.7|6561.5|6558.7|6561.5|6558.7|1
1619514150000|2021-04-27 09:02:30|6562|6559.2|6562|6559.2|6562|6559.2|6562|6559.2|0
1619514160000|2021-04-27 09:02:40|6561.5|6558.7|6563.5|6560.7|6563.5|6560.7|6561.5|6558.7|319
1619514180000|2021-04-27 09:03:00|6564|6561.2|6561|6558.2|6564|6561.2|6561|6558.2|47
1619514190000|2021-04-27 09:03:10|6561.5|6558.7|6562.5|6559.7|6563|6560.2|6561.5|6558.7|4
1619514200000|2021-04-27 09:03:20|||||||||2
1619514210000|2021-04-27 09:03:30|6563|6560.2|6561.5|6558.7|6563|6560.2|6561.5|6558.7|9
1619514220000|2021-04-27 09:03:40|6561|6558.2|6560.5|6557.7|6561.5|6558.7|6560.5|6557.7|7
1619514230000|2021-04-27 09:03:50|6561|6558.2|6561.5|6558.7|6561.5|6558.7|6561|6558.2|1
1619514240000|2021-04-27 09:04:00|6561|6558.2|6561|6558.2|6562|6559.2|6560.5|6557.7|10
1619514250000|2021-04-27 09:04:10|6560.5|6557.7|6561.5|6558.7|6562|6559.2|6560.5|6557.7|55
1619514260000|2021-04-27 09:04:20|6560.5|6557.7|6560.5|6557.7|6560.5|6557.7|6560.5|6557.7|6
1619514270000|2021-04-27 09:04:30|6561|6558.2|6561|6558.2|6561|6558.2|6561|6558.2|0
1619514280000|2021-04-27 09:04:40|6560.5|6557.7|6562|6559.2|6562.5|6559.7|6560.5|6557.7|6
1619514290000|2021-04-27 09:04:50|6563|6560.2|6566|6563.2|6566|6563.2|6563|6560.2|268
1619514300000|2021-04-27 09:05:00|6567|6564.2|6568.5|6565.7|6570|6567.2|6566.5|6563.7|163
1619514310000|2021-04-27 09:05:10|6568|6565.2|6567|6564.2|6569|6566.2|6567|6564.2|15
1619514320000|2021-04-27 09:05:20|6568|6565.2|6568|6565.2|6568|6565.2|6567.5|6564.7|6
1619514330000|2021-04-27 09:05:30|6568.5|6565.7|6570|6567.2|6570|6567.2|6568.5|6565.7|12
1619514340000|2021-04-27 09:05:40|6570.5|6567.7|6570.5|6567.7|6570.5|6567.7|6570.5|6567.7|11
1619514350000|2021-04-27 09:05:50|6570|6567.2|6569|6566.2|6570|6567.2|6569|6566.2|38
1619514360000|2021-04-27 09:06:00|6570|6567.2|6570|6567.2|6570|6567.2|6570|6567.2|17
1619514370000|2021-04-27 09:06:10|6570.5|6567.7|6570|6567.2|6570.5|6567.7|6570|6567.2|0
1619514380000|2021-04-27 09:06:20|6570.5|6567.7|6569.5|6566.7|6570.5|6567.7|6569.5|6566.7|7
1619514390000|2021-04-27 09:06:30|6570|6567.2|6570.5|6567.7|6570.5|6567.7|6570|6567.2|1
1619514400000|2021-04-27 09:06:40|6570|6567.2|6570|6567.2|6570|6567.2|6570|6567.2|0
1619514410000|2021-04-27 09:06:50|6569.5|6566.7|6569.5|6566.7|6570|6567.2|6569.5|6566.7|16
1619514420000|2021-04-27 09:07:00|6570|6567.2|6569.5|6566.7|6570|6567.2|6569.5|6566.7|13
1619514430000|2021-04-27 09:07:10|||||||||1
1619514440000|2021-04-27 09:07:20|6570|6567.2|6570.5|6567.7|6570.5|6567.7|6570|6567.2|40
1619514450000|2021-04-27 09:07:30|6570|6567.2|6569.5|6566.7|6570.5|6567.7|6569.5|6566.7|1
1619514460000|2021-04-27 09:07:40|6569|6566.2|6569.5|6566.7|6569.5|6566.7|6569|6566.2|9
1619514470000|2021-04-27 09:07:50|6568|6565.2|6569|6566.2|6569|6566.2|6568|6565.2|11
1619514480000|2021-04-27 09:08:00|6568.5|6565.7|6569.5|6566.7|6569.5|6566.7|6568.5|6565.7|3
1619514490000|2021-04-27 09:08:10|6570|6567.2|6569|6566.2|6570|6567.2|6569|6566.2|4
1619514500000|2021-04-27 09:08:20|6568.5|6565.7|6568.5|6565.7|6568.5|6565.7|6568.5|6565.7|1
1619514510000|2021-04-27 09:08:30|||||||||2
1619514520000|2021-04-27 09:08:40|6569.5|6566.7|6569.5|6566.7|6569.5|6566.7|6569.5|6566.7|0
1619514530000|2021-04-27 09:08:50|||||||||1
1619514540000|2021-04-27 09:09:00|6569|6566.2|6569|6566.2|6569|6566.2|6568|6565.2|9
1619514550000|2021-04-27 09:09:10|6569.5|6566.7|6569.5|6566.7|6569.5|6566.7|6569.5|6566.7|1
1619514560000|2021-04-27 09:09:20|6570|6567.2|6572|6569.2|6572|6569.2|6570|6567.2|4
1619514570000|2021-04-27 09:09:30|6571.5|6568.7|6572|6569.2|6572|6569.2|6571.5|6568.7|74
1619514580000|2021-04-27 09:09:40|6571|6568.2|6570.5|6567.7|6571|6568.2|6569|6566.2|34
1619514590000|2021-04-27 09:09:50|6570|6567.2|6570|6567.2|6570.9|6568.1|6570|6567.2|2
1619514600000|2021-04-27 09:10:00|6570.5|6567.7|6571|6568.2|6571|6568.2|6570.5|6567.7|12
1619514610000|2021-04-27 09:10:10|6570.5|6567.7|6569.5|6566.7|6570.5|6567.7|6569.5|6566.7|3
1619514620000|2021-04-27 09:10:20|6569|6566.2|6568.5|6565.7|6569|6566.2|6568.5|6565.7|4
1619514630000|2021-04-27 09:10:30|6569|6566.2|6569|6566.2|6569|6566.2|6569|6566.2|1
1619514640000|2021-04-27 09:10:40|6569.5|6566.7|6569.5|6566.7|6569.5|6566.7|6569.5|6566.7|6
1619514650000|2021-04-27 09:10:50|6570|6567.2|6570|6567.2|6570|6567.2|6570|6567.2|2
1619514660000|2021-04-27 09:11:00|6569.5|6566.7|6569|6566.2|6569.5|6566.7|6569|6566.2|2
1619514670000|2021-04-27 09:11:10|||||||||5
1619514680000|2021-04-27 09:11:20|6567|6564.2|6565|6562.2|6567|6564.2|6565|6562.2|28
1619514690000|2021-04-27 09:11:30|6565.5|6562.7|6566|6563.2|6566|6563.2|6565.5|6562.7|3
1619514700000|2021-04-27 09:11:40|6565.5|6562.7|6564|6561.2|6565.5|6562.7|6564|6561.2|7
1619514710000|2021-04-27 09:11:50|||||||||8
1619514720000|2021-04-27 09:12:00|6563.1|6560.3|6562.5|6559.7|6563.1|6560.3|6562|6559.2|74
1619514730000|2021-04-27 09:12:10|6562|6559.2|6562.5|6559.7|6562.5|6559.7|6562|6559.2|3
1619514740000|2021-04-27 09:12:20|6562|6559.2|6562|6559.2|6562|6559.2|6562|6559.2|1
1619514750000|2021-04-27 09:12:30|6561|6558.2|6560.5|6557.7|6561|6558.2|6560|6557.2|49
1619514760000|2021-04-27 09:12:40|6560.9|6558.1|6561.5|6558.7|6561.5|6558.7|6560.9|6558.1|12
1619514770000|2021-04-27 09:12:50|6562|6559.2|6561.5|6558.7|6562|6559.2|6561.5|6558.7|2
1619514780000|2021-04-27 09:13:00|6561|6558.2|6560.9|6558.1|6561|6558.2|6559.9|6557.1|24
1619514790000|2021-04-27 09:13:10|6560.5|6557.7|6561|6558.2|6561|6558.2|6560.5|6557.7|0
1619514800000|2021-04-27 09:13:20|6560.9|6558.1|6561|6558.2|6561|6558.2|6560.5|6557.7|0
1619514810000|2021-04-27 09:13:30|||||||||1
1619514820000|2021-04-27 09:13:40|6560.9|6558.1|6557|6554.2|6560.9|6558.1|6557|6554.2|17
1619514830000|2021-04-27 09:13:50|6556.9|6554.1|6551.9|6549.1|6556.9|6554.1|6551.9|6549.1|157
1619514840000|2021-04-27 09:14:00|6551|6548.2|6551.5|6548.7|6553|6550.2|6551|6548.2|28
1619514850000|2021-04-27 09:14:10|6551|6548.2|6550|6547.2|6551|6548.2|6550|6547.2|10
1619514860000|2021-04-27 09:14:20|6549.9|6547.1|6548|6545.2|6550.5|6547.7|6547.9|6545.1|7
1619514870000|2021-04-27 09:14:30|6547.9|6545.1|6542.5|6539.7|6548|6545.2|6542.5|6539.7|75
1619514880000|2021-04-27 09:14:40|6543|6540.2|6542|6539.2|6544|6541.2|6542|6539.2|95
1619514890000|2021-04-27 09:14:50|6542.5|6539.7|6543.5|6540.7|6544|6541.2|6542.5|6539.7|23
1619514900000|2021-04-27 09:15:00|6543|6540.2|6540|6537.2|6543|6540.2|6540|6537.2|626
1619514910000|2021-04-27 09:15:10|6540.9|6538.1|6543|6540.2|6543|6540.2|6540.9|6538.1|11
1619514920000|2021-04-27 09:15:20|6542.5|6539.7|6541|6538.2|6542.5|6539.7|6540.5|6537.7|7
1619514930000|2021-04-27 09:15:30|6539.5|6536.7|6536.9|6534.1|6539.5|6536.7|6536.9|6534.1|304
1619514940000|2021-04-27 09:15:40|6537|6534.2|6537.4|6534.6|6537.9|6535.1|6535.4|6532.6|109
1619514950000|2021-04-27 09:15:50|6536.9|6534.1|6538.9|6536.1|6538.9|6536.1|6536.9|6534.1|4
1619514960000|2021-04-27 09:16:00|6539.4|6536.6|6539.9|6537.1|6540.9|6538.1|6538.9|6536.1|52
1619514970000|2021-04-27 09:16:10|6540|6537.2|6540.9|6538.1|6540.9|6538.1|6540|6537.2|3
1619514980000|2021-04-27 09:16:20|6540.4|6537.6|6542.9|6540.1|6542.9|6540.1|6540.4|6537.6|84
1619514990000|2021-04-27 09:16:30|6541.9|6539.1|6543.4|6540.6|6543.9|6541.1|6541.9|6539.1|32
1619515000000|2021-04-27 09:16:40|6543.9|6541.1|6544.9|6542.1|6545.4|6542.6|6543.4|6540.6|57
1619515010000|2021-04-27 09:16:50|6545|6542.2|6545.4|6542.6|6545.5|6542.6|6544.9|6541.5|28
1619515020000|2021-04-27 09:17:00|6544.9|6542.1|6546.9|6544.1|6547.9|6545.1|6544.9|6542.1|32
1619515030000|2021-04-27 09:17:10|6545.9|6543.1|6543|6540.2|6545.9|6543.1|6542.9|6540.1|14
1619515040000|2021-04-27 09:17:20|6543.9|6541.1|6543.9|6541.1|6543.9|6541.1|6543.4|6540.6|37
1619515050000|2021-04-27 09:17:30|6543.4|6540.6|6543.4|6540.6|6543.4|6540.6|6543.4|6540.6|0
1619515060000|2021-04-27 09:17:40|6542.9|6540.1|6542.4|6539.6|6542.9|6540.1|6541.9|6539.1|2
1619515070000|2021-04-27 09:17:50|6542.9|6540.1|6543.9|6541.1|6543.9|6541.1|6542.9|6540.1|4
1619515080000|2021-04-27 09:18:00|6542.9|6540.1|6544.9|6542.1|6544.9|6542.1|6542.9|6540.1|34
1619515090000|2021-04-27 09:18:10|6544.4|6541.6|6545.9|6543.1|6545.9|6543.1|6544.4|6541.6|6
1619515100000|2021-04-27 09:18:20|6547.8|6545|6546.4|6543.6|6547.9|6545.1|6546.4|6543.6|6
1619515110000|2021-04-27 09:18:30|6545.9|6543.1|6544.9|6542.1|6546.9|6544.1|6544.9|6542.1|5
1619515120000|2021-04-27 09:18:40|6545.4|6542.6|6546.9|6544.1|6547.4|6544.6|6545.4|6542.6|1
1619515130000|2021-04-27 09:18:50|6547|6544.2|6548.4|6545.6|6548.9|6546.1|6547|6544.2|23
1619515140000|2021-04-27 09:19:00|6547.9|6545.1|6547.9|6545.1|6549.9|6547.1|6547.9|6545.1|42
1619515150000|2021-04-27 09:19:10|6548|6545.2|6547.9|6545.1|6548.9|6546.1|6547.9|6545.1|1
1619515160000|2021-04-27 09:19:20|6547.4|6544.6|6547.9|6545.1|6547.9|6545.1|6546.9|6544.1|1
1619515170000|2021-04-27 09:19:30|6547.5|6544.7|6547.9|6545.1|6547.9|6545.1|6547.5|6544.7|0
1619515180000|2021-04-27 09:19:40|||||||||2
1619515190000|2021-04-27 09:19:50|6548|6545.2|6548.4|6545.6|6548.4|6545.6|6548|6545.2|0
1619515200000|2021-04-27 09:20:00|6547.9|6545.1|6547.9|6545.1|6547.9|6545.1|6547.9|6545.1|0
1619515210000|2021-04-27 09:20:10|6546.9|6544.1|6547.9|6545.1|6547.9|6545.1|6546.9|6544.1|0
1619515220000|2021-04-27 09:20:20|6547.5|6544.7|6549.9|6547.1|6549.9|6547.1|6547.5|6544.7|3
1619515230000|2021-04-27 09:20:30|6550.4|6547.6|6550.4|6547.6|6550.4|6547.6|6550.4|6547.6|11
1619515240000|2021-04-27 09:20:40|6550.9|6548.1|6551.9|6549.1|6552.9|6550.1|6550.9|6548.1|4
1619515250000|2021-04-27 09:20:50|6551.4|6548.6|6550.9|6548.1|6551.4|6548.6|6550.9|6548.1|2
1619515260000|2021-04-27 09:21:00|6551.9|6549.1|6550.4|6547.6|6551.9|6549.1|6549.9|6547.1|2
1619515270000|2021-04-27 09:21:10|6549.9|6547.1|6551.4|6548.6|6551.9|6549.1|6549.9|6547.1|8
1619515280000|2021-04-27 09:21:20|6551.9|6549.1|6551.9|6549.1|6551.9|6549.1|6551.4|6548.6|78
1619515300000|2021-04-27 09:21:40|6553.9|6551.1|6553.9|6551.1|6553.9|6551.1|6552.9|6550.1|32
1619515310000|2021-04-27 09:21:50|6554|6551.2|6555.9|6553.1|6557.9|6555.1|6554|6551.2|88
1619515320000|2021-04-27 09:22:00|6555.4|6552.6|6553.9|6551.1|6555.4|6552.6|6553.9|6551.1|1
1619515330000|2021-04-27 09:22:10|6551.9|6549.1|6551.9|6549.1|6552.9|6550.1|6551.4|6548.6|2
1619515340000|2021-04-27 09:22:20|6552.4|6549.6|6551.9|6549.1|6552.4|6549.6|6551.9|6549.1|1
1619515350000|2021-04-27 09:22:30|6551.4|6548.6|6550.9|6548.1|6551.4|6548.6|6549.9|6547.1|7
1619515360000|2021-04-27 09:22:40|6549.9|6547.1|6550.9|6548.1|6550.9|6548.1|6549.9|6547.1|0
1619515370000|2021-04-27 09:22:50|6550.4|6547.6|6550.4|6547.6|6550.4|6547.6|6550.4|6547.6|0
1619515380000|2021-04-27 09:23:00|6550.9|6548.1|6549.9|6547.1|6550.9|6548.1|6549.9|6547.1|3
1619515390000|2021-04-27 09:23:10|6550.4|6547.6|6549.9|6547.1|6550.4|6547.6|6549.9|6547.1|1
1619515400000|2021-04-27 09:23:20|6548.9|6546.1|6548.9|6546.1|6548.9|6546.1|6548.9|6546.1|0
1619515410000|2021-04-27 09:23:30|6549.4|6546.6|6549.4|6546.6|6549.4|6546.6|6548.9|6546.1|0
1619515420000|2021-04-27 09:23:40|6548.9|6546.1|6548.9|6546.1|6548.9|6546.1|6547.4|6544.6|4
1619515430000|2021-04-27 09:23:50|6548.4|6545.6|6548.9|6546.1|6548.9|6546.1|6548.4|6545.6|2
1619515440000|2021-04-27 09:24:00|6549.9|6547.1|6549.4|6546.6|6549.9|6547.1|6549.4|6546.6|6
1619515450000|2021-04-27 09:24:10|6549.9|6547.1|6545.9|6543.1|6549.9|6547.1|6545.9|6543.1|123
1619515460000|2021-04-27 09:24:20|6544.4|6541.6|6543.9|6541.1|6544.4|6541.6|6543.9|6541.1|6
1619515470000|2021-04-27 09:24:30|6544.9|6542.1|6543.9|6541.1|6544.9|6542.1|6543.9|6541.1|4
1619515480000|2021-04-27 09:24:40|6544.9|6542.1|6544|6541.2|6544.9|6542.1|6543.9|6541.1|1
1619515490000|2021-04-27 09:24:50|6544.9|6542.1|6545.9|6543.1|6545.9|6543.1|6544.9|6542.1|9
1619515500000|2021-04-27 09:25:00|6546.4|6543.6|6544.9|6542.1|6546.4|6543.6|6544.9|6542.1|2
1619515510000|2021-04-27 09:25:10|6544.4|6541.6|6543.9|6541.1|6544.4|6541.6|6543.9|6541.1|6
1619515520000|2021-04-27 09:25:20|6544.4|6541.6|6544.9|6542.1|6544.9|6542.1|6543.9|6541.1|3
1619515530000|2021-04-27 09:25:30|6545|6542.2|6545.4|6542.6|6545.9|6543.1|6545|6542.2|2
1619515540000|2021-04-27 09:25:40|6545.9|6543.1|6545.4|6542.6|6545.9|6543.1|6545.4|6542.6|2
1619515550000|2021-04-27 09:25:50|||||||||1
1619515560000|2021-04-27 09:26:00|6543.4|6540.6|6542.9|6540.1|6543.5|6540.7|6542.9|6540.1|4
1619515570000|2021-04-27 09:26:10|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|6539.9|6537.1|295
1619515580000|2021-04-27 09:26:20|6542.9|6540.1|6543.4|6540.6|6543.4|6540.6|6542.4|6539.6|10
1619515590000|2021-04-27 09:26:30|6542.9|6540.1|6542.4|6539.6|6542.9|6540.1|6542.4|6539.6|5
1619515600000|2021-04-27 09:26:40|6542.9|6540.1|6543.9|6541.1|6544.4|6541.6|6542.9|6540.1|115
1619515610000|2021-04-27 09:26:50|6543.4|6540.6|6545.9|6543.1|6545.9|6543.1|6543.4|6540.6|17
1619515620000|2021-04-27 09:27:00|6545.4|6542.6|6544|6541.2|6545.4|6542.6|6543.9|6541.1|4
1619515630000|2021-04-27 09:27:10|6544.9|6542.1|6544.9|6542.1|6544.9|6542.1|6544.9|6542.1|1
1619515640000|2021-04-27 09:27:20|6545|6542.2|6545.9|6543.1|6545.9|6543.1|6545|6542.2|0
1619515650000|2021-04-27 09:27:30|6545.4|6542.6|6545.4|6542.6|6545.4|6542.6|6545.4|6542.6|0
1619515660000|2021-04-27 09:27:40|||||||||1
1619515670000|2021-04-27 09:27:50|6545.9|6543.1|6541.9|6539.1|6545.9|6543.1|6541.9|6539.1|24
1619515680000|2021-04-27 09:28:00|6541.4|6538.6|6541.4|6538.6|6541.4|6538.6|6541.4|6538.6|1
1619515690000|2021-04-27 09:28:10|6541.9|6539.1|6543.9|6541.1|6543.9|6541.1|6541.9|6539.1|22
1619515700000|2021-04-27 09:28:20|6545.4|6542.6|6545.4|6542.6|6545.4|6542.6|6544.9|6542.1|23
1619515710000|2021-04-27 09:28:30|6545.5|6542.7|6546.9|6544.1|6547.4|6544.6|6545.5|6542.7|22
1619515720000|2021-04-27 09:28:40|6546.4|6543.6|6545.4|6542.6|6546.4|6543.6|6545.4|6542.6|6
1619515730000|2021-04-27 09:28:50|6545.9|6543.1|6545.4|6542.6|6545.9|6543.1|6545.4|6542.6|2
1619515740000|2021-04-27 09:29:00|6545.9|6543.1|6544.4|6541.6|6545.9|6543.1|6544.4|6541.6|2
1619515750000|2021-04-27 09:29:10|6544.9|6542.1|6544.9|6542.1|6544.9|6542.1|6544.9|6542.1|1
1619515760000|2021-04-27 09:29:20|6545|6542.2|6546.4|6543.6|6546.4|6543.6|6544.9|6542.1|5
1619515770000|2021-04-27 09:29:30|6545.9|6543.1|6545.9|6543.1|6545.9|6543.1|6545.9|6543.1|1
1619515780000|2021-04-27 09:29:40|||||||||4
1619515800000|2021-04-27 09:30:00|6546.9|6544.1|6549.9|6547.1|6550.9|6548.1|6546.9|6544.1|5
1619515810000|2021-04-27 09:30:10|6550.9|6548.1|6550.9|6548.1|6551.5|6548.7|6550.9|6548.1|13
1619515820000|2021-04-27 09:30:20|6550.8|6548|6550.9|6548.1|6550.9|6548.1|6549.9|6547.1|3
1619515830000|2021-04-27 09:30:30|6550.4|6547.6|6548.4|6545.6|6550.4|6547.6|6547.9|6545.1|4
1619515840000|2021-04-27 09:30:40|6547.4|6544.6|6547.4|6544.6|6549.3|6546.5|6547.4|6544.6|6
1619515850000|2021-04-27 09:30:50|6546.9|6544.1|6546.9|6544.1|6546.9|6544.1|6546.9|6544.1|0
1619515860000|2021-04-27 09:31:00|6546.5|6543.7|6546.9|6544.1|6546.9|6544.1|6544.9|6542.1|6
1619515870000|2021-04-27 09:31:10|6547.4|6544.6|6549|6546.2|6549.4|6546.6|6546.4|6543.6|99
1619515880000|2021-04-27 09:31:20|6549.9|6547.1|6548.9|6546.1|6549.9|6547.1|6548.9|6546.1|7
1619515890000|2021-04-27 09:31:30|6547.9|6545.1|6549.4|6546.6|6549.4|6546.6|6547.9|6545.1|12
1619515900000|2021-04-27 09:31:40|6548.9|6546.1|6548.4|6545.6|6548.9|6546.1|6548.4|6545.6|0
1619515910000|2021-04-27 09:31:50|6547.9|6545.1|6547.9|6545.1|6547.9|6545.1|6547.9|6545.1|1
1619515920000|2021-04-27 09:32:00|6547.4|6544.6|6546.4|6543.6|6547.4|6544.6|6545.9|6543.1|3
1619515930000|2021-04-27 09:32:10|6546.9|6544.1|6548.4|6545.6|6548.4|6545.6|6546.4|6543.6|1
1619515940000|2021-04-27 09:32:20|6548.9|6546.1|6548.4|6545.6|6548.9|6546.1|6547.9|6545.1|261
1619515950000|2021-04-27 09:32:30|6548.9|6546.1|6549.9|6547.1|6550.4|6547.6|6548.9|6546.1|5
1619515960000|2021-04-27 09:32:40|6549.4|6546.6|6550.9|6548.1|6550.9|6548.1|6549.4|6546.6|2
1619515970000|2021-04-27 09:32:50|6550.4|6547.6|6549.9|6547.1|6550.9|6548.1|6549.9|6547.1|2
1619515980000|2021-04-27 09:33:00|6549.4|6546.6|6549.9|6547.1|6549.9|6547.1|6548.9|6546.1|4
1619515990000|2021-04-27 09:33:10|6550.4|6547.6|6549.9|6547.1|6550.9|6548.1|6549.9|6547.1|4
1619516000000|2021-04-27 09:33:20|6548.9|6546.1|6548.9|6546.1|6548.9|6546.1|6548.9|6546.1|5
1619516010000|2021-04-27 09:33:30|6549.4|6546.6|6547.4|6544.6|6549.9|6547.1|6547.4|6544.6|15
1619516020000|2021-04-27 09:33:40|6547.9|6545.1|6551.4|6548.6|6551.9|6549.1|6547.9|6545.1|57
1619516030000|2021-04-27 09:33:50|6551.9|6549.1|6552.4|6549.6|6552.9|6550.1|6551.9|6549.1|3
1619516040000|2021-04-27 09:34:00|6551.4|6548.6|6551.9|6549.1|6552.4|6549.6|6550.9|6548.1|3
1619516050000|2021-04-27 09:34:10|6551.4|6548.6|6552.4|6549.6|6552.4|6549.6|6550.4|6547.6|3
1619516060000|2021-04-27 09:34:20|6552.9|6550.1|6554.9|6552.1|6554.9|6552.1|6552.4|6549.6|134
1619516070000|2021-04-27 09:34:30|6554.4|6551.6|6554.4|6551.6|6554.9|6552.1|6554.4|6551.6|153
1619516080000|2021-04-27 09:34:40|6553.9|6551.1|6554.4|6551.6|6554.4|6551.6|6553.9|6551.1|7
1619516090000|2021-04-27 09:34:50|6554.9|6552.1|6554.9|6552.1|6554.9|6552.1|6554.9|6552.1|1
1619516100000|2021-04-27 09:35:00|6555.4|6552.6|6551.9|6549.1|6555.4|6552.6|6551.9|6549.1|8
1619516110000|2021-04-27 09:35:10|6551.4|6548.6|6550.9|6548.1|6551.9|6549.1|6550.9|6548.1|1
1619516120000|2021-04-27 09:35:20|6551.9|6549.1|6551.4|6548.6|6551.9|6549.1|6551.4|6548.6|4
1619516130000|2021-04-27 09:35:30|6550.9|6548.1|6550.9|6548.1|6550.9|6548.1|6549.9|6547.1|1
1619516140000|2021-04-27 09:35:40|6551.4|6548.6|6550.4|6547.6|6551.4|6548.6|6550.4|6547.6|2
1619516150000|2021-04-27 09:35:50|6550.9|6548.1|6550.9|6548.1|6550.9|6548.1|6550.9|6548.1|1
1619516160000|2021-04-27 09:36:00|6549.9|6547.1|6544.4|6541.6|6549.9|6547.1|6544.4|6541.6|24
1619516170000|2021-04-27 09:36:10|6544.9|6542.1|6556.4|6553.6|6556.9|6554.1|6544.4|6541.6|25
1619516180000|2021-04-27 09:36:20|6556.9|6554.1|6553.9|6551.1|6557.9|6555.1|6553.9|6551.1|29
1619516190000|2021-04-27 09:36:30|6553.4|6550.6|6554.4|6551.6|6554.4|6551.6|6553.4|6550.6|4
1619516200000|2021-04-27 09:36:40|6553.9|6551.1|6553.9|6551.1|6554.4|6551.6|6553.9|6551.1|0
1619516210000|2021-04-27 09:36:50|6553.4|6550.6|6553.9|6551.1|6553.9|6551.1|6553.4|6550.6|0
1619516220000|2021-04-27 09:37:00|6555|6551|6555.9|6553.1|6556.4|6553.6|6553.9|6551|9
1619516230000|2021-04-27 09:37:10|6556.9|6554.1|6555.9|6553.1|6556.9|6554.1|6555.4|6552.6|7
1619516240000|2021-04-27 09:37:20|6554.9|6552.1|6553.9|6551.1|6554.9|6552.1|6553.9|6551.1|1
1619516250000|2021-04-27 09:37:30|6553.4|6550.6|6553.4|6550.6|6553.4|6550.6|6553.4|6550.6|0
1619516260000|2021-04-27 09:37:40|6553.9|6551.1|6551.9|6549.1|6553.9|6551.1|6551.4|6548.6|24
1619516270000|2021-04-27 09:37:50|6551.4|6548.6|6552.4|6549.6|6552.9|6550.1|6551.4|6548.6|16
1619516280000|2021-04-27 09:38:00|6552.9|6550.1|6545.9|6543.1|6552.9|6550.1|6544.9|6542.1|12
1619516290000|2021-04-27 09:38:10|6546.9|6544.1|6546.9|6544.1|6548.4|6545.6|6545.9|6543.1|18
1619516300000|2021-04-27 09:38:20|6547.4|6544.6|6549.9|6547.1|6550.9|6548.1|6546.4|6543.6|11
1619516310000|2021-04-27 09:38:30|6549.4|6546.6|6550.9|6548.1|6550.9|6548.1|6549.4|6546.6|3
1619516320000|2021-04-27 09:38:40|6550.4|6547.6|6548.4|6545.6|6550.4|6547.6|6548.4|6545.6|8
1619516330000|2021-04-27 09:38:50|6546.4|6543.6|6544.9|6542.1|6546.4|6543.6|6543.9|6541.1|52
1619516340000|2021-04-27 09:39:00|6544|6541.2|6543.9|6541.1|6544|6541.2|6543.4|6540.6|42
1619516350000|2021-04-27 09:39:10|6543.4|6540.6|6544.9|6542.1|6544.9|6542.1|6543.4|6540.6|11
1619516360000|2021-04-27 09:39:20|6547.3|6544.5|6546.9|6544.1|6547.3|6544.5|6546.4|6543.6|14
1619516370000|2021-04-27 09:39:30|6546.4|6543.6|6545.4|6542.6|6547.9|6545.1|6545.4|6542.6|6
1619516380000|2021-04-27 09:39:40|6545.9|6543.1|6545.9|6543.1|6545.9|6543.1|6545.4|6542.6|0
1619516390000|2021-04-27 09:39:50|6545.4|6542.6|6548.4|6545.6|6549.4|6546.6|6545.4|6542.6|18
1619516400000|2021-04-27 09:40:00|6549.4|6546.6|6547.9|6545.1|6549.4|6546.6|6547.9|6545.1|2
1619516410000|2021-04-27 09:40:10|6550.4|6547.6|6550.4|6547.6|6550.4|6547.6|6550.4|6547.6|9
1619516420000|2021-04-27 09:40:20|6551.4|6548.6|6553.9|6551.1|6554.9|6552.1|6551.4|6548.6|43
1619516430000|2021-04-27 09:40:30|6554.9|6552.1|6554.4|6551.6|6554.9|6552.1|6553.9|6551.1|2
1619516440000|2021-04-27 09:40:40|6553.9|6551.1|6553.4|6550.6|6553.9|6551.1|6553.4|6550.6|1
1619516450000|2021-04-27 09:40:50|6553.9|6551.1|6554.4|6551.6|6554.9|6552.1|6553.9|6551.1|2
1619516460000|2021-04-27 09:41:00|6555.4|6552.6|6554.9|6552.1|6555.4|6552.6|6554.4|6551.6|2
1619516470000|2021-04-27 09:41:10|6555.4|6552.6|6554.4|6551.6|6555.4|6552.6|6554.4|6551.6|4
1619516480000|2021-04-27 09:41:20|6554.9|6552.1|6554.9|6552.1|6554.9|6552.1|6554.9|6552.1|1
1619516490000|2021-04-27 09:41:30|6555|6551|6552.4|6549.6|6555|6551.1|6552.4|6549.6|87
1619516500000|2021-04-27 09:41:40|6551.9|6549.1|6553.9|6551.1|6554.4|6551.6|6551.9|6549.1|20
1619516510000|2021-04-27 09:41:50|6553.4|6550.6|6552.4|6549.6|6553.4|6550.6|6552.4|6549.6|91
1619516520000|2021-04-27 09:42:00|6551.9|6549.1|6552.4|6549.6|6552.4|6549.6|6551.9|6549.1|6
1619516530000|2021-04-27 09:42:10|||||||||1
1619516540000|2021-04-27 09:42:20|6551.9|6549.1|6550.4|6547.6|6551.9|6549.1|6550.4|6547.6|4
1619516550000|2021-04-27 09:42:30|6550.9|6548.1|6544.8|6542|6550.9|6548.1|6544.8|6542|2329
1619516560000|2021-04-27 09:42:40|6545.3|6542.5|6545.8|6543|6546.8|6544|6545.3|6542.5|104
1619516570000|2021-04-27 09:42:50|6546.8|6544|6546.3|6543.5|6546.8|6544|6545.8|6543|20
1619516580000|2021-04-27 09:43:00|6545.3|6542.5|6546.3|6543.5|6548.3|6545.5|6545.3|6542.5|162
1619516590000|2021-04-27 09:43:10|6546.8|6544|6546.8|6544|6546.8|6544|6545.8|6543|25
1619516600000|2021-04-27 09:43:20|6547.3|6544.5|6548.8|6546|6548.8|6546|6547.3|6544.5|18
1619516610000|2021-04-27 09:43:30|6548.3|6545.5|6547.3|6544.5|6548.3|6545.5|6547.3|6544.5|25
1619516620000|2021-04-27 09:43:40|6547.8|6545|6547.8|6545|6547.8|6545|6547.8|6545|25
1619516630000|2021-04-27 09:43:50|6546.8|6544|6547.3|6544.5|6547.3|6544.5|6546.8|6544|7
1619516640000|2021-04-27 09:44:00|6547.8|6545|6541.3|6538.5|6547.8|6545|6540.8|6538|170
1619516650000|2021-04-27 09:44:10|6541.8|6539|6542.3|6539.5|6542.8|6540|6541.8|6539|8
1619516660000|2021-04-27 09:44:20|6542.8|6540|6536.8|6534|6542.8|6540|6536.8|6533.9|26
1619516670000|2021-04-27 09:44:30|6537.3|6534.5|6537.8|6535|6538.8|6536|6535.8|6533|636
1619516680000|2021-04-27 09:44:40|6538.3|6535.5|6535.8|6533|6538.8|6536|6535.8|6533|170
1619516690000|2021-04-27 09:44:50|6534.8|6532|6533.8|6531|6535.8|6533|6533.8|6531|83
1619516700000|2021-04-27 09:45:00|6534.2|6531.4|6534.3|6531.5|6535.8|6533|6533.3|6530.5|60
1619516710000|2021-04-27 09:45:10|6535.8|6533|6536.8|6534|6537.2|6534.4|6535.8|6533|3
1619516720000|2021-04-27 09:45:20|6537.3|6534.5|6534.7|6531.9|6537.3|6534.5|6534.2|6531.4|46
1619516730000|2021-04-27 09:45:30|6534.2|6531.4|6533.7|6530.9|6534.2|6531.4|6533.7|6530.9|5
1619516740000|2021-04-27 09:45:40|6533.3|6530.5|6533.7|6530.9|6533.7|6530.9|6533.2|6530.4|3
1619516750000|2021-04-27 09:45:50|6533.2|6530.4|6534.2|6531.4|6534.7|6531.9|6533.2|6530.4|7
1619516760000|2021-04-27 09:46:00|6534.3|6531.5|6535.2|6532.4|6535.7|6532.9|6534.3|6531.5|4
1619516770000|2021-04-27 09:46:10|6534.7|6531.9|6533.7|6530.9|6534.7|6531.9|6533.2|6530.4|4
1619516780000|2021-04-27 09:46:20|6533.8|6531|6535.2|6532.4|6535.7|6532.9|6533.8|6531|9
1619516790000|2021-04-27 09:46:30|6534.7|6531.9|6534.2|6531.4|6534.7|6531.9|6534.2|6531.4|2
1619516800000|2021-04-27 09:46:40|6534.7|6531.9|6536.2|6533.4|6536.2|6533.4|6534.2|6531.4|1
1619516810000|2021-04-27 09:46:50|6536.7|6533.9|6536.8|6534|6537.7|6534.9|6536.7|6533.9|2
1619516820000|2021-04-27 09:47:00|6537.2|6534.4|6538.7|6535.9|6538.7|6535.9|6536.2|6533.4|11
1619516830000|2021-04-27 09:47:10|6538.2|6535.4|6537.2|6534.4|6538.7|6535.9|6537.2|6534.4|17
1619516840000|2021-04-27 09:47:20|6537.7|6534.9|6537.7|6534.9|6537.7|6534.9|6536.7|6533.9|3
1619516850000|2021-04-27 09:47:30|6538.2|6535.4|6536.7|6533.9|6538.2|6535.4|6536.7|6533.9|5
1619516860000|2021-04-27 09:47:40|6536.2|6533.4|6536.2|6533.4|6536.7|6533.9|6535.7|6532.9|2
1619516870000|2021-04-27 09:47:50|||||||||13
1619516880000|2021-04-27 09:48:00|6536.7|6533.9|6536.2|6533.4|6537.2|6534.4|6536.2|6533.4|4
1619516890000|2021-04-27 09:48:10|6535.7|6532.9|6535.7|6532.9|6535.7|6532.9|6534.7|6531.9|3
1619516900000|2021-04-27 09:48:20|6536.2|6533.4|6536.7|6533.9|6536.7|6533.9|6535.7|6532.9|4
1619516910000|2021-04-27 09:48:30|6536.2|6533.4|6536.7|6533.9|6536.7|6533.9|6536.2|6533.4|15
1619516920000|2021-04-27 09:48:40|6536.3|6533.5|6536.2|6533.4|6536.7|6533.9|6536.2|6533.4|4
1619516930000|2021-04-27 09:48:50|6536.7|6533.9|6536.7|6533.9|6536.7|6533.9|6536.7|6533.9|1
1619516940000|2021-04-27 09:49:00|6536.2|6533.4|6534.7|6531.9|6536.2|6533.4|6534.7|6531.9|3
1619516950000|2021-04-27 09:49:10|6535.2|6532.4|6535.2|6532.4|6535.2|6532.4|6535.2|6532.4|1
1619516960000|2021-04-27 09:49:20|6534.7|6531.9|6535.2|6532.4|6535.2|6532.4|6534.7|6531.9|2
1619516970000|2021-04-27 09:49:30|6535.3|6532.5|6535.2|6532.4|6535.7|6532.9|6535.2|6532.4|42
1619516980000|2021-04-27 09:49:40|||||||||1
1619516990000|2021-04-27 09:49:50|6533.7|6530.9|6533.8|6531|6533.8|6531|6533.7|6530.9|5
1619517000000|2021-04-27 09:50:00|6534.7|6531.9|6535.2|6532.4|6535.7|6532.9|6534.2|6531.4|3
1619517010000|2021-04-27 09:50:10|6534.7|6531.9|6534.2|6531.4|6534.7|6531.9|6534.2|6531.4|15
1619517020000|2021-04-27 09:50:20|6534.7|6531.9|6533.7|6530.9|6534.7|6531.9|6532.7|6529.9|33
1619517030000|2021-04-27 09:50:30|6533.2|6530.4|6530.2|6527.4|6533.2|6530.4|6528.7|6525.9|528
1619517040000|2021-04-27 09:50:40|6529.2|6526.4|6530.2|6527.4|6530.7|6527.9|6527.7|6524.9|524
1619517050000|2021-04-27 09:50:50|6529.2|6526.4|6531.7|6528.9|6531.7|6528.9|6529.2|6526.4|163
1619517060000|2021-04-27 09:51:00|6531.6|6528.8|6527.7|6524.9|6531.6|6528.8|6526.7|6523.9|29
1619517070000|2021-04-27 09:51:10|6528.7|6525.9|6525.7|6522.9|6528.7|6525.9|6525.7|6522.9|229
1619517080000|2021-04-27 09:51:20|6525.6|6522.8|6523.7|6520.9|6525.6|6522.8|6521.7|6518.9|95
1619517090000|2021-04-27 09:51:30|6523.2|6520.4|6524.7|6521.9|6524.7|6521.9|6523.2|6520.4|6
1619517100000|2021-04-27 09:51:40|6524.1|6521.3|6523.7|6520.9|6524.1|6521.3|6522.7|6519.9|44
1619517110000|2021-04-27 09:51:50|6523.2|6520.4|6523.2|6520.4|6523.7|6520.9|6521.7|6518.9|13
1619517120000|2021-04-27 09:52:00|6522.7|6519.9|6522.7|6519.9|6522.7|6519.9|6521.2|6518.4|33
1619517130000|2021-04-27 09:52:10|6523.2|6520.4|6522.7|6519.9|6523.7|6520.9|6522.1|6519.3|44
1619517140000|2021-04-27 09:52:20|6523.2|6520.4|6521.2|6518.4|6523.2|6520.4|6521.2|6518.4|11
1619517150000|2021-04-27 09:52:30|6521.7|6518.9|6522.7|6519.9|6523.7|6520.9|6521.2|6518.4|6
1619517160000|2021-04-27 09:52:40|6523.2|6520.4|6524.7|6521.9|6524.7|6521.9|6523.2|6520.4|3
1619517170000|2021-04-27 09:52:50|6523.7|6520.9|6524.7|6521.9|6524.7|6521.9|6523.7|6520.9|16
1619517180000|2021-04-27 09:53:00|6525.2|6522.4|6525.7|6522.9|6526.7|6523.9|6525.2|6522.4|22
1619517190000|2021-04-27 09:53:10|6526.2|6523.4|6523.7|6520.9|6526.2|6523.4|6523.7|6520.9|29
1619517200000|2021-04-27 09:53:20|6522.7|6519.9|6522.7|6519.9|6522.7|6519.9|6522.7|6519.9|2
1619517210000|2021-04-27 09:53:30|6523.2|6520.4|6524.7|6521.9|6525.7|6522.9|6523.2|6520.4|7
1619517220000|2021-04-27 09:53:40|6525.7|6522.9|6524.7|6521.9|6525.7|6522.9|6524.7|6521.9|9
1619517230000|2021-04-27 09:53:50|||||||||2
1619517240000|2021-04-27 09:54:00|6525.7|6522.9|6525.7|6522.9|6525.7|6522.9|6525.7|6522.9|2
1619517250000|2021-04-27 09:54:10|6526.7|6523.9|6527.7|6524.9|6528.2|6525.4|6526.7|6523.9|5
1619517260000|2021-04-27 09:54:20|6528.7|6525.9|6527.7|6524.9|6529.2|6526.4|6527.7|6524.9|28
1619517270000|2021-04-27 09:54:30|6528.7|6525.9|6528.7|6525.9|6528.7|6525.9|6528.6|6525.8|2
1619517280000|2021-04-27 09:54:40|6528.2|6525.4|6528.7|6525.9|6528.7|6525.9|6527.7|6524.9|0
1619517290000|2021-04-27 09:54:50|6528.2|6525.4|6528.2|6525.4|6528.7|6525.9|6528.2|6525.4|1
1619517300000|2021-04-27 09:55:00|6528.7|6525.9|6528.7|6525.9|6528.7|6525.9|6528.7|6525.9|6
1619517310000|2021-04-27 09:55:10|6529.2|6526.4|6529.7|6526.9|6530.2|6527.4|6528.2|6525.4|18
1619517320000|2021-04-27 09:55:20|||||||||1
1619517330000|2021-04-27 09:55:30|6530.7|6527.9|6531.6|6528.8|6531.7|6528.9|6529.6|6526.8|709
1619517340000|2021-04-27 09:55:40|6531.2|6528.4|6532.7|6529.9|6533.2|6530.4|6531.2|6528.4|9
1619517350000|2021-04-27 09:55:50|6533.7|6530.9|6533.2|6530.4|6533.7|6530.9|6532.7|6529.9|130
1619517360000|2021-04-27 09:56:00|6532.7|6529.9|6534.7|6531.9|6534.7|6531.9|6532.7|6529.9|7
1619517370000|2021-04-27 09:56:10|6534.2|6531.4|6534.7|6531.9|6534.7|6531.9|6534.2|6531.4|2
1619517380000|2021-04-27 09:56:20|6536.6|6533.8|6533.2|6530.4|6536.7|6533.9|6533.2|6530.4|71
1619517390000|2021-04-27 09:56:30|||||||||5
1619517400000|2021-04-27 09:56:40|6532.7|6529.9|6532.7|6529.9|6532.7|6529.9|6532.7|6529.9|21
1619517410000|2021-04-27 09:56:50|6531.2|6528.4|6531.7|6528.9|6531.7|6528.9|6531.2|6528.4|0
1619517420000|2021-04-27 09:57:00|6532.7|6529.9|6531.7|6528.9|6532.7|6529.9|6531.7|6528.9|6
1619517430000|2021-04-27 09:57:10|6532.7|6529.9|6531.7|6528.9|6532.7|6529.9|6531.7|6528.9|1
1619517440000|2021-04-27 09:57:20|6532.7|6529.9|6532.7|6529.9|6532.7|6529.9|6532.7|6529.9|4
1619517450000|2021-04-27 09:57:30|6532.6|6529.8|6530.2|6527.4|6532.6|6529.8|6530.2|6527.4|7
1619517460000|2021-04-27 09:57:40|6530.6|6527.8|6532.2|6529.4|6532.7|6529.9|6530.2|6527.4|10
1619517470000|2021-04-27 09:57:50|||||||||1
1619517480000|2021-04-27 09:58:00|6532.7|6529.9|6532.7|6529.9|6532.7|6529.9|6532.7|6529.9|1
1619517490000|2021-04-27 09:58:10|6533.6|6530.8|6533.2|6530.4|6534.2|6531.4|6533.2|6530.4|3
1619517500000|2021-04-27 09:58:20|6533.7|6530.9|6533.2|6530.4|6533.7|6530.9|6533.2|6530.4|4
1619517510000|2021-04-27 09:58:30|6533.7|6530.9|6532.7|6529.9|6533.7|6530.9|6532.7|6529.9|5
1619517520000|2021-04-27 09:58:40|6533.7|6530.9|6534.7|6531.9|6534.7|6531.9|6533.7|6530.9|12
1619517530000|2021-04-27 09:58:50|6534.2|6531.4|6533.7|6530.9|6534.7|6531.9|6533.7|6530.9|3
1619517540000|2021-04-27 09:59:00|6534.6|6531.8|6533.7|6530.9|6534.6|6531.8|6533.6|6530.8|11
1619517550000|2021-04-27 09:59:10|6535.1|6532.3|6537.7|6534.9|6538.7|6535.9|6535.1|6531.8|81
1619517560000|2021-04-27 09:59:20|6537.6|6534.8|6537.7|6534.9|6537.7|6534.9|6536.7|6533.9|8
1619517570000|2021-04-27 09:59:30|6537.6|6534.8|6537.6|6534.8|6537.7|6534.9|6535.6|6532.8|57
1619517580000|2021-04-27 09:59:40|6537.1|6534.3|6536.7|6533.9|6537.6|6534.8|6536.7|6533.9|0
1619517590000|2021-04-27 09:59:50|6536.6|6533.8|6536.2|6533.4|6536.6|6533.8|6535.7|6532.9|12
1619517600000|2021-04-27 10:00:00|6535.7|6532.9|6534.2|6531.4|6535.7|6532.9|6534.2|6531.4|43
1619517610000|2021-04-27 10:00:10|6535.6|6532.8|6540.7|6537.9|6541.7|6538.9|6535.6|6532.8|108
1619517620000|2021-04-27 10:00:20|6540.6|6537.8|6539.7|6536.9|6540.7|6537.9|6539.7|6536.9|6
1619517630000|2021-04-27 10:00:30|6539.6|6536.8|6539.6|6536.8|6539.7|6536.9|6539.6|6536.8|21
1619517640000|2021-04-27 10:00:40|6539.7|6536.9|6540.7|6537.9|6541.7|6538.9|6539.7|6536.9|415
1619517650000|2021-04-27 10:00:50|6541.6|6538.8|6541.7|6538.9|6541.7|6538.9|6539.7|6536.9|50
1619517660000|2021-04-27 10:01:00|6542.6|6539.8|6542.7|6539.9|6543.6|6540.8|6541.7|6538.9|330
1619517670000|2021-04-27 10:01:10|6542.6|6539.8|6541.6|6538.8|6542.6|6539.8|6541.1|6538.3|275
1619517680000|2021-04-27 10:01:20|6541.2|6538.4|6540.6|6537.8|6541.2|6538.4|6540.6|6537.8|3
1619517690000|2021-04-27 10:01:30|6541.6|6538.8|6540.6|6537.8|6542.6|6539.8|6539.6|6536.8|19
1619517700000|2021-04-27 10:01:40|6540.1|6537.3|6541.6|6538.8|6541.6|6538.8|6540.1|6537.3|4
1619517710000|2021-04-27 10:01:50|||||||||17
1619517720000|2021-04-27 10:02:00|||||||||6
1619517730000|2021-04-27 10:02:10|6540.6|6537.8|6540.1|6537.3|6540.6|6537.8|6539.6|6536.8|40
1619517740000|2021-04-27 10:02:20|6540.6|6537.8|6539.6|6536.8|6540.6|6537.8|6539.6|6536.8|2
1619517750000|2021-04-27 10:02:30|||||||||3
1619517760000|2021-04-27 10:02:40|6539.7|6536.9|6540.6|6537.8|6541|6538.2|6539.7|6536.9|35
1619517780000|2021-04-27 10:03:00|6539.6|6536.8|6539.6|6536.8|6539.6|6536.8|6539.6|6536.8|3
1619517790000|2021-04-27 10:03:10|||||||||1
1619517800000|2021-04-27 10:03:20|||||||||8
1619517810000|2021-04-27 10:03:30|||||||||3
1619517820000|2021-04-27 10:03:40|||||||||29
1619517830000|2021-04-27 10:03:50|6540.1|6537.3|6539.6|6536.8|6540.6|6537.8|6539.6|6536.8|8
1619517840000|2021-04-27 10:04:00|6538.6|6535.8|6538.6|6535.8|6538.6|6535.8|6538.6|6535.8|6
1619517850000|2021-04-27 10:04:10|||||||||25
1619517860000|2021-04-27 10:04:20|||||||||1
1619517870000|2021-04-27 10:04:30|||||||||2
1619517890000|2021-04-27 10:04:50|6539.1|6536.3|6539.6|6536.8|6539.6|6536.8|6539.1|6536.3|8
1619517900000|2021-04-27 10:05:00|6539.1|6536.3|6536.1|6533.3|6539.1|6536.3|6536.1|6533.3|6
1619517910000|2021-04-27 10:05:10|6535.6|6532.8|6534.6|6531.8|6535.6|6532.8|6533.6|6530.8|6
1619517920000|2021-04-27 10:05:20|6537.6|6534.8|6537.6|6534.8|6537.6|6534.8|6537.6|6534.8|18
1619517930000|2021-04-27 10:05:30|6537.1|6534.3|6536.6|6533.8|6537.1|6534.3|6536.6|6533.8|17
1619517940000|2021-04-27 10:05:40|6535.6|6532.8|6535.6|6532.8|6535.6|6532.8|6535.6|6532.8|5
1619517950000|2021-04-27 10:05:50|6537.1|6534.3|6537.6|6534.8|6537.6|6534.8|6537.1|6534.3|5
1619517960000|2021-04-27 10:06:00|6536.6|6533.8|6537.1|6534.3|6537.6|6534.8|6533.6|6530.8|909
1619517970000|2021-04-27 10:06:10|6536.6|6533.8|6536.1|6533.3|6538.1|6535.3|6536.1|6533.3|23
1619517980000|2021-04-27 10:06:20|6535.6|6532.8|6536.5|6533.7|6536.6|6533.8|6535.6|6532.8|1
1619517990000|2021-04-27 10:06:30|6536.1|6533.3|6534.6|6531.8|6536.1|6533.3|6534.6|6531.8|12
1619518000000|2021-04-27 10:06:40|6534.1|6531.3|6534.1|6531.3|6534.6|6531.8|6533.6|6530.8|6
1619518010000|2021-04-27 10:06:50|6534|6531.2|6535.6|6532.8|6535.6|6532.8|6533.1|6530.3|53
1619518020000|2021-04-27 10:07:00|6535.1|6532.3|6535.1|6532.3|6535.6|6532.8|6534.6|6531.8|24
1619518030000|2021-04-27 10:07:10|6535|6532.2|6534.6|6531.8|6535|6532.2|6534.1|6531.3|3
1619518040000|2021-04-27 10:07:20|6535|6532.2|6542.6|6539.8|6543.6|6540.8|6535|6532.2|76
1619518050000|2021-04-27 10:07:30|6543|6540.2|6544.5|6541.7|6545.6|6542.8|6542.1|6539.3|167
1619518060000|2021-04-27 10:07:40|6543.6|6540.8|6543|6540.2|6545|6542.2|6543|6540.2|54
1619518070000|2021-04-27 10:07:50|6542.5|6539.7|6543.1|6540.3|6543.6|6540.8|6542|6539.2|130
1619518080000|2021-04-27 10:08:00|6543.6|6540.8|6542.6|6539.8|6543.6|6540.8|6541.6|6538.8|6
1619518090000|2021-04-27 10:08:10|6543.1|6540.3|6543.6|6540.8|6543.6|6540.8|6543.1|6540.3|3
1619518100000|2021-04-27 10:08:20|6544.1|6541.3|6546.1|6543.3|6546.6|6543.8|6543.1|6540.3|159
1619518110000|2021-04-27 10:08:30|6545.6|6542.8|6545.6|6542.8|6546.6|6543.8|6545.6|6542.8|4
1619518120000|2021-04-27 10:08:40|6545.1|6542.3|6543.1|6540.3|6545.1|6542.3|6543.1|6540.3|186
1619518130000|2021-04-27 10:08:50|6542.6|6539.8|6543.6|6540.8|6543.6|6540.8|6542.1|6539.3|54
1619518140000|2021-04-27 10:09:00|6542.1|6539.3|6542.1|6539.3|6542.6|6539.8|6542.1|6539.3|10
1619518150000|2021-04-27 10:09:10|6541.6|6538.8|6541.6|6538.8|6542.1|6539.3|6541.6|6538.8|11
1619518160000|2021-04-27 10:09:20|6540.6|6537.8|6541.6|6538.8|6542.1|6539.3|6540.6|6537.8|8
1619518170000|2021-04-27 10:09:30|6541.1|6538.3|6541.6|6538.8|6541.6|6538.8|6541.1|6538.3|25
1619518180000|2021-04-27 10:09:40|6542.6|6539.8|6543.1|6540.3|6543.1|6540.3|6542.1|6539.3|14
1619518190000|2021-04-27 10:09:50|6543.6|6540.8|6544.1|6541.3|6545.1|6542.3|6543.6|6540.8|10
1619518200000|2021-04-27 10:10:00|6544.6|6541.8|6543.1|6540.3|6544.6|6541.8|6543.1|6540.3|6
1619518210000|2021-04-27 10:10:10|6542.6|6539.8|6542.6|6539.8|6542.6|6539.8|6542.6|6539.8|3
1619518220000|2021-04-27 10:10:20|6543.6|6540.8|6543.1|6540.3|6543.6|6540.8|6543.1|6540.3|0
1619518230000|2021-04-27 10:10:30|6542.6|6539.8|6544.6|6541.8|6544.6|6541.8|6541.6|6538.8|28
1619518240000|2021-04-27 10:10:40|6544.1|6541.3|6544.1|6541.3|6544.1|6541.3|6544.1|6541.3|4
1619518250000|2021-04-27 10:10:50|6543.6|6540.8|6543.6|6540.8|6543.6|6540.8|6543.6|6540.8|0
1619518260000|2021-04-27 10:11:00|6543.1|6540.3|6542.1|6539.3|6543.1|6540.3|6541.1|6538.3|384
1619518270000|2021-04-27 10:11:10|6541.6|6538.8|6541.6|6538.8|6541.6|6538.8|6541.6|6538.8|2
1619518280000|2021-04-27 10:11:20|6542.1|6539.3|6541.1|6538.3|6542.1|6539.3|6541.1|6538.3|10
1619518290000|2021-04-27 10:11:30|6540.6|6537.8|6540.6|6537.8|6540.6|6537.8|6540.6|6537.8|6
1619518300000|2021-04-27 10:11:40|6540.5|6537.7|6544.1|6541.3|6544.1|6541.3|6540.5|6537.7|16
1619518310000|2021-04-27 10:11:50|6543.6|6540.8|6541.1|6538.3|6543.6|6540.8|6541.1|6538.3|8
1619518320000|2021-04-27 10:12:00|6540.6|6537.8|6544.1|6541.3|6544.1|6541.3|6540.6|6537.8|29
1619518330000|2021-04-27 10:12:10|6543.6|6540.8|6546.6|6543.8|6546.6|6543.8|6543.6|6540.8|49
1619518340000|2021-04-27 10:12:20|6547.6|6544.8|6547.6|6544.8|6550.1|6547.3|6547.6|6544.8|119
1619518350000|2021-04-27 10:12:30|6547.1|6544.3|6548.1|6545.3|6548.1|6545.3|6546.6|6543.8|4
1619518360000|2021-04-27 10:12:40|6548.6|6545.8|6547.1|6544.3|6548.6|6545.8|6547.1|6544.3|0
1619518370000|2021-04-27 10:12:50|6546.6|6543.8|6546.6|6543.8|6546.6|6543.8|6546.1|6543.3|19
1619518380000|2021-04-27 10:13:00|6546.1|6543.3|6546.6|6543.8|6546.6|6543.8|6546.1|6543.3|23
1619518390000|2021-04-27 10:13:10|||||||||5
1619518400000|2021-04-27 10:13:20|6548.1|6545.3|6548.1|6545.3|6548.1|6545.3|6548|6545.2|94
1619518410000|2021-04-27 10:13:30|6547.6|6544.8|6547.6|6544.8|6547.6|6544.8|6547.6|6544.8|5
1619518420000|2021-04-27 10:13:40|6548.1|6545.3|6548.1|6545.3|6548.1|6545.3|6547.6|6544.8|4
1619518430000|2021-04-27 10:13:50|6547.6|6544.8|6548.1|6545.3|6548.1|6545.3|6547.6|6544.8|4
1619518440000|2021-04-27 10:14:00|6548|6545.2|6546.6|6543.8|6548|6545.2|6546.6|6543.8|6
1619518450000|2021-04-27 10:14:10|6546.5|6543.7|6546.1|6543.3|6546.5|6543.7|6546.1|6543.3|4
1619518460000|2021-04-27 10:14:20|6545.6|6542.8|6549.6|6546.8|6550.1|6547.3|6545.6|6542.8|419
1619518470000|2021-04-27 10:14:30|6550.1|6547.3|6550.5|6547.7|6551.6|6548.8|6549.6|6546.8|70
1619518480000|2021-04-27 10:14:40|6550.6|6547.8|6550.6|6547.8|6550.6|6547.8|6550.6|6547.8|44
1619518490000|2021-04-27 10:14:50|6550.5|6547.7|6549.6|6546.8|6550.5|6547.7|6549.1|6546.3|98
1619518500000|2021-04-27 10:15:00|6549.1|6546.3|6549.1|6546.3|6549.1|6546.3|6549.1|6546.3|9
1619518510000|2021-04-27 10:15:10|6549.6|6546.8|6549.6|6546.8|6550.1|6547.3|6549.6|6546.8|12
1619518520000|2021-04-27 10:15:20|6550.1|6547.3|6551.6|6548.8|6551.6|6548.8|6550.1|6547.3|51
1619518530000|2021-04-27 10:15:30|6552.1|6549.3|6557.6|6554.8|6557.6|6554.8|6551.6|6548.8|133
1619518540000|2021-04-27 10:15:40|6558.1|6555.3|6557.6|6554.8|6558.6|6555.8|6557.6|6554.8|14
1619518550000|2021-04-27 10:15:50|6557.5|6554.7|6556.1|6553.3|6557.5|6554.7|6555.6|6552.8|12
1619518560000|2021-04-27 10:16:00|6555.1|6552.3|6555.6|6552.8|6555.6|6552.8|6555.1|6552.3|13
1619518570000|2021-04-27 10:16:10|6557.6|6554.8|6562.6|6559.8|6562.6|6559.8|6557.6|6554.8|32
1619518580000|2021-04-27 10:16:20|6562.1|6559.3|6562.6|6559.8|6562.6|6559.8|6562.1|6559.3|164
1619518590000|2021-04-27 10:16:30|6563.1|6560.3|6563.1|6560.3|6563.6|6560.8|6563.1|6560.3|62
1619518600000|2021-04-27 10:16:40|6562.6|6559.8|6563.1|6560.3|6563.1|6560.3|6562.6|6559.8|8
1619518610000|2021-04-27 10:16:50|||||||||3
1619518620000|2021-04-27 10:17:00|6562.6|6559.8|6561.1|6558.3|6563.1|6560.3|6561.1|6558.3|1
1619518630000|2021-04-27 10:17:10|6560.6|6557.8|6560.6|6557.8|6560.6|6557.8|6560.6|6557.8|2
1619518640000|2021-04-27 10:17:20|6560.1|6557.3|6560.1|6557.3|6560.1|6557.3|6559.6|6556.8|3
1619518650000|2021-04-27 10:17:30|6560.6|6557.8|6561.6|6558.8|6562.6|6559.8|6560.6|6557.8|26
1619518660000|2021-04-27 10:17:40|6562.6|6559.8|6561.1|6558.3|6562.6|6559.8|6561.1|6558.3|1
1619518670000|2021-04-27 10:17:50|6561.6|6558.8|6561.1|6558.3|6561.6|6558.8|6560.6|6557.8|213
1619518680000|2021-04-27 10:18:00|6560.6|6557.8|6561.6|6558.8|6561.6|6558.8|6560.6|6557.8|8
1619518690000|2021-04-27 10:18:10|6561.1|6558.3|6561.6|6558.8|6561.6|6558.8|6561.1|6558.3|20
1619518700000|2021-04-27 10:18:20|6563.1|6560.3|6566.6|6563.8|6566.6|6563.8|6563.1|6560.3|70
1619518710000|2021-04-27 10:18:30|6567.1|6564.3|6565.6|6562.8|6567.1|6564.3|6565.6|6562.8|11
1619518720000|2021-04-27 10:18:40|6566.6|6563.8|6564.6|6561.8|6566.6|6563.8|6564.6|6561.8|1
1619518730000|2021-04-27 10:18:50|6565.1|6562.3|6566.1|6563.3|6566.6|6563.8|6565.1|6562.3|6
1619518740000|2021-04-27 10:19:00|6565.6|6562.8|6563.6|6560.8|6565.6|6562.8|6562.6|6559.8|35
1619518750000|2021-04-27 10:19:10|6563.1|6560.3|6563.6|6560.8|6563.6|6560.8|6563.1|6560.3|2
1619518760000|2021-04-27 10:19:20|6564.6|6561.8|6563.6|6560.8|6565.1|6562.3|6562.6|6559.8|245
1619518770000|2021-04-27 10:19:30|6562.6|6559.8|6563.1|6560.3|6563.1|6560.3|6562.6|6559.8|1
1619518780000|2021-04-27 10:19:40|6563.6|6560.8|6564.1|6561.3|6564.1|6561.3|6563.6|6560.8|7
1619518790000|2021-04-27 10:19:50|6563.6|6560.8|6563.6|6560.8|6563.6|6560.8|6563.1|6560.3|4
1619518800000|2021-04-27 10:20:00|6564.1|6561.3|6564.1|6561.3|6564.1|6561.3|6563.6|6560.8|27
1619518810000|2021-04-27 10:20:10|6564.6|6561.8|6563.6|6560.8|6564.6|6561.8|6563.6|6560.8|1
1619518820000|2021-04-27 10:20:20|6564.6|6561.8|6566.1|6563.3|6567.6|6564.8|6564.6|6561.8|20
1619518830000|2021-04-27 10:20:30|6565.1|6562.3|6564.6|6561.8|6565.1|6562.3|6564.6|6561.8|10
1619518840000|2021-04-27 10:20:40|6564.1|6561.3|6564.1|6561.3|6564.6|6561.8|6564.1|6561.3|5
1619518850000|2021-04-27 10:20:50|6563.6|6560.8|6562.1|6559.3|6563.6|6560.8|6561.6|6558.8|70
1619518860000|2021-04-27 10:21:00|6561.6|6558.8|6561.1|6558.3|6561.6|6558.8|6560.6|6557.8|39
1619518870000|2021-04-27 10:21:10|6561.6|6558.8|6561.6|6558.8|6561.6|6558.8|6559.6|6556.8|34
1619518890000|2021-04-27 10:21:30|6562|6559.2|6564.6|6561.8|6565.6|6562.8|6562|6559.2|113
1619518900000|2021-04-27 10:21:40|6565.1|6562.3|6564.6|6561.8|6565.1|6562.3|6564.1|6561.3|3
1619518910000|2021-04-27 10:21:50|6566.6|6563.8|6566.6|6563.8|6566.6|6563.8|6566.6|6563.8|171
1619518920000|2021-04-27 10:22:00|6566.1|6563.3|6565.6|6562.8|6566.6|6563.8|6565.6|6562.8|4
1619518930000|2021-04-27 10:22:10|6564.6|6561.8|6562.1|6559.3|6564.6|6561.8|6562.1|6559.3|7
1619518940000|2021-04-27 10:22:20|6563.1|6560.3|6562.6|6559.8|6563.1|6560.3|6562.1|6559.3|5
1619518950000|2021-04-27 10:22:30|||||||||1
1619518960000|2021-04-27 10:22:40|6562.5|6559.7|6562|6559.2|6562.6|6559.8|6562|6559.2|0
1619518970000|2021-04-27 10:22:50|6562.6|6559.8|6562.1|6559.3|6562.6|6559.8|6562|6559.2|0
1619518980000|2021-04-27 10:23:00|6561.6|6558.8|6560.1|6557.3|6561.6|6558.8|6559.6|6556.8|13
1619518990000|2021-04-27 10:23:10|6560|6557.2|6559|6556.2|6560|6557.2|6559|6556.2|2
1619519000000|2021-04-27 10:23:20|6558.6|6555.8|6558.6|6555.8|6558.6|6555.8|6558.6|6555.8|10
1619519010000|2021-04-27 10:23:30|6559.1|6556.3|6560|6557.2|6560.1|6557.3|6559.1|6556.3|0
1619519020000|2021-04-27 10:23:40|6560.1|6557.3|6560|6557.2|6560.1|6557.3|6560|6557.2|17
1619519030000|2021-04-27 10:23:50|6559.5|6556.7|6559.6|6556.8|6559.6|6556.8|6558.5|6555.7|21
1619519040000|2021-04-27 10:24:00|6560.5|6557.7|6559|6556.2|6560.6|6557.8|6559|6556.2|90
1619519050000|2021-04-27 10:24:10|6558.5|6555.7|6558|6555.2|6558.5|6555.7|6558|6555.2|0
1619519060000|2021-04-27 10:24:20|6558.1|6555.3|6558.6|6555.8|6558.6|6555.8|6558.1|6555.3|3
1619519070000|2021-04-27 10:24:30|6558.5|6555.7|6558.6|6555.8|6558.6|6555.8|6557.5|6554.7|12
1619519080000|2021-04-27 10:24:40|6559.5|6556.7|6559.6|6556.8|6560.1|6557.3|6559.1|6556.3|8
1619519090000|2021-04-27 10:24:50|6559.1|6556.3|6559.1|6556.3|6559.1|6556.3|6559.1|6556.3|0
1619519100000|2021-04-27 10:25:00|6558.6|6555.8|6558.6|6555.8|6559.6|6556.8|6558.6|6555.8|6
1619519110000|2021-04-27 10:25:10|||||||||1
1619519120000|2021-04-27 10:25:20|6558.1|6555.3|6559.1|6556.3|6559.1|6556.3|6558.1|6555.3|2
1619519150000|2021-04-27 10:25:50|6560.1|6557.3|6562.6|6559.8|6562.6|6559.8|6560.1|6557.3|13
1619519160000|2021-04-27 10:26:00|6562.5|6559.7|6561.1|6558.3|6562.6|6559.8|6561.1|6558.3|9
1619519170000|2021-04-27 10:26:10|6561|6558.2|6559.6|6556.8|6561.1|6558.3|6559.6|6556.8|16
1619519180000|2021-04-27 10:26:20|6560|6557.2|6560.1|6557.3|6560.1|6557.3|6560|6557.2|2
1619519190000|2021-04-27 10:26:30|6559.6|6556.8|6559.5|6556.7|6559.6|6556.8|6558.6|6555.8|7
1619519200000|2021-04-27 10:26:40|6559.6|6556.8|6558.6|6555.8|6559.6|6556.8|6558.6|6555.8|5
1619519210000|2021-04-27 10:26:50|6559.6|6556.8|6558.6|6555.8|6559.6|6556.8|6558.6|6555.8|1
1619519220000|2021-04-27 10:27:00|6558.1|6555.3|6559.1|6556.3|6559.6|6556.8|6558.1|6555.3|3
1619519230000|2021-04-27 10:27:10|6561|6558.2|6560.6|6557.8|6561.6|6558.8|6560.6|6557.8|23
1619519240000|2021-04-27 10:27:20|6561.1|6558.3|6561|6558.2|6561.1|6558.3|6560.6|6557.8|9
1619519250000|2021-04-27 10:27:30|6560.5|6557.7|6560.6|6557.8|6560.6|6557.8|6560.5|6557.7|1
1619519260000|2021-04-27 10:27:40|6561.1|6558.3|6559.6|6556.8|6561.1|6558.3|6559.6|6556.8|6
1619519270000|2021-04-27 10:27:50|6560.1|6557.3|6560.1|6557.3|6560.1|6557.3|6559.6|6556.8|15
1619519280000|2021-04-27 10:28:00|6560.6|6557.8|6559.6|6556.8|6561.1|6558.3|6559.6|6556.8|49
1619519290000|2021-04-27 10:28:10|6560.6|6557.8|6561.5|6558.7|6561.6|6558.8|6560.5|6557.7|15
1619519300000|2021-04-27 10:28:20|6561.1|6558.3|6561.1|6558.3|6561.6|6558.8|6560.6|6557.8|3
1619519310000|2021-04-27 10:28:30|6560.6|6557.8|6559.6|6556.8|6560.6|6557.8|6559.6|6556.8|5
1619519320000|2021-04-27 10:28:40|6559.5|6556.7|6558.6|6555.8|6559.5|6556.7|6558.1|6555.3|6
1619519330000|2021-04-27 10:28:50|6559.1|6556.3|6559.1|6556.3|6559.1|6556.3|6559.1|6556.3|4
1619519350000|2021-04-27 10:29:10|6558.6|6555.8|6554.6|6551.8|6558.6|6555.8|6554.6|6551.8|22
1619519360000|2021-04-27 10:29:20|6553.6|6550.8|6555.1|6552.3|6555.6|6552.8|6553.6|6550.8|7
1619519370000|2021-04-27 10:29:30|6554.6|6551.8|6554.6|6551.8|6555.6|6552.8|6554.1|6551.3|545
1619519380000|2021-04-27 10:29:40|6554.5|6551.7|6555.1|6552.3|6555.1|6552.3|6554.5|6551.7|39
1619519390000|2021-04-27 10:29:50|6555.6|6552.8|6556.6|6553.8|6557.1|6554.3|6555.6|6552.8|9
1619519400000|2021-04-27 10:30:00|6556.1|6553.3|6555.1|6552.3|6557.1|6554.3|6555.1|6552.3|10
1619519410000|2021-04-27 10:30:10|6554.6|6551.8|6555.1|6552.3|6555.1|6552.3|6554.6|6551.8|1
1619519420000|2021-04-27 10:30:20|6555.6|6552.8|6557.1|6554.3|6557.1|6554.3|6555.1|6552.3|4
1619519430000|2021-04-27 10:30:30|6557.6|6554.8|6557.1|6554.3|6558.6|6555.8|6556.6|6553.8|6
1619519440000|2021-04-27 10:30:40|6556.1|6553.3|6556.6|6553.8|6556.6|6553.8|6555.6|6552.8|16
1619519450000|2021-04-27 10:30:50|||||||||8
1619519460000|2021-04-27 10:31:00|6557.1|6554.3|6557.6|6554.8|6558.1|6555.3|6557.1|6554.3|121
1619519470000|2021-04-27 10:31:10|6557.5|6554.7|6557.1|6554.3|6557.6|6554.8|6557.1|6554.3|105
1619519480000|2021-04-27 10:31:20|6557.6|6554.8|6557.6|6554.8|6557.6|6554.8|6557.6|6554.8|0
1619519490000|2021-04-27 10:31:30|6557.1|6554.3|6557.1|6554.3|6557.1|6554.3|6557.1|6554.3|0
1619519500000|2021-04-27 10:31:40|6556.6|6553.8|6557.1|6554.3|6557.1|6554.3|6556.6|6553.8|1
1619519510000|2021-04-27 10:31:50|6556.6|6553.8|6556.6|6553.8|6556.6|6553.8|6556.6|6553.8|1
1619519520000|2021-04-27 10:32:00|6555.6|6552.8|6555.1|6552.3|6556.1|6553.3|6554.5|6551.7|22
1619519530000|2021-04-27 10:32:10|6554.6|6551.8|6555.1|6552.3|6555.1|6552.3|6554.6|6551.8|2
1619519540000|2021-04-27 10:32:20|6554.6|6551.8|6553.1|6550.3|6554.6|6551.8|6553.1|6550.3|5
1619519550000|2021-04-27 10:32:30|6553.6|6550.8|6554.6|6551.8|6555.1|6552.3|6553.6|6550.8|20
1619519560000|2021-04-27 10:32:40|6553.6|6550.8|6553.6|6550.8|6553.6|6550.8|6553.6|6550.8|7
1619519570000|2021-04-27 10:32:50|6553.1|6550.3|6553.1|6550.3|6553.6|6550.8|6553.1|6550.3|2
1619519580000|2021-04-27 10:33:00|6553.6|6550.8|6552.6|6549.8|6553.6|6550.8|6552.6|6549.8|22
1619519590000|2021-04-27 10:33:10|6551.6|6548.8|6553.6|6550.8|6553.6|6550.8|6551.6|6548.8|11
1619519600000|2021-04-27 10:33:20|6553.1|6550.3|6553.6|6550.8|6553.6|6550.8|6553.1|6550.3|4
1619519610000|2021-04-27 10:33:30|6553.1|6550.3|6553.6|6550.8|6553.6|6550.8|6553.1|6550.3|9
1619519620000|2021-04-27 10:33:40|6553.1|6550.3|6553.1|6550.3|6553.1|6550.3|6553.1|6550.3|1
1619519630000|2021-04-27 10:33:50|6553.6|6550.8|6553.6|6550.8|6553.6|6550.8|6553.6|6550.8|4
1619519640000|2021-04-27 10:34:00|6553.1|6550.3|6553.1|6550.3|6553.1|6550.3|6553.1|6550.3|2
1619519650000|2021-04-27 10:34:10|6553.6|6550.8|6554.6|6551.8|6554.6|6551.8|6553.6|6550.8|320
1619519660000|2021-04-27 10:34:20|6555.1|6552.3|6555.6|6552.8|6555.6|6552.8|6554.6|6551.8|3
1619519670000|2021-04-27 10:34:30|6556.1|6553.3|6556.1|6553.3|6556.1|6553.3|6556.1|6553.3|13
1619519680000|2021-04-27 10:34:40|6555.6|6552.8|6554.6|6551.8|6555.6|6552.8|6554.6|6551.8|3
1619519700000|2021-04-27 10:35:00|6555.6|6552.8|6555.6|6552.8|6556.1|6553.3|6555.6|6552.8|12
1619519710000|2021-04-27 10:35:10|6555.1|6552.3|6555.6|6552.8|6555.6|6552.8|6555.1|6552.3|2
1619519730000|2021-04-27 10:35:30|6555.1|6552.3|6555.1|6552.3|6555.6|6552.8|6555.1|6552.3|4
1619519740000|2021-04-27 10:35:40|6554.6|6551.8|6554.1|6551.3|6554.6|6551.8|6553.6|6550.8|7
1619519750000|2021-04-27 10:35:50|6554.6|6551.8|6554.6|6551.8|6554.6|6551.8|6554.1|6551.3|25
1619519760000|2021-04-27 10:36:00|6554.1|6551.3|6554.6|6551.8|6555.1|6552.3|6554.1|6551.3|31
1619519770000|2021-04-27 10:36:10|||||||||13
1619519780000|2021-04-27 10:36:20|6555.6|6552.8|6555.1|6552.3|6556.6|6553.8|6554.6|6551.8|14
1619519790000|2021-04-27 10:36:30|6554.6|6551.8|6555.6|6552.8|6555.6|6552.8|6554.6|6551.8|1
1619519800000|2021-04-27 10:36:40|6555.1|6552.3|6555.1|6552.3|6555.1|6552.3|6555.1|6552.3|1
1619519810000|2021-04-27 10:36:50|6554.6|6551.8|6554.6|6551.8|6555.1|6552.3|6554.6|6551.8|3
1619519820000|2021-04-27 10:37:00|6554.1|6551.3|6553.6|6550.8|6554.1|6551.3|6552.6|6549.8|14
1619519830000|2021-04-27 10:37:10|6553.1|6550.3|6553.6|6550.8|6553.6|6550.8|6553.1|6550.3|17
1619519840000|2021-04-27 10:37:20|6553.1|6550.3|6553.1|6550.3|6553.6|6550.8|6551.6|6548.8|12
1619519850000|2021-04-27 10:37:30|6554.1|6551.3|6554.6|6551.8|6554.6|6551.8|6554.1|6551.3|0
1619519860000|2021-04-27 10:37:40|6554.5|6551.7|6553.6|6550.8|6554.5|6551.7|6553.6|6550.8|3
1619519870000|2021-04-27 10:37:50|6554.1|6551.3|6554.1|6551.3|6554.1|6551.3|6554.1|6551.3|0
1619519880000|2021-04-27 10:38:00|6554.6|6551.8|6554.6|6551.8|6554.6|6551.8|6554.6|6551.8|13
1619519890000|2021-04-27 10:38:10|||||||||20
1619519900000|2021-04-27 10:38:20|6554.1|6551.3|6554.1|6551.3|6554.1|6551.3|6554.1|6551.3|2
1619519910000|2021-04-27 10:38:30|6554.6|6551.8|6554.6|6551.8|6554.6|6551.8|6554.6|6551.8|7
1619519920000|2021-04-27 10:38:40|6553.6|6550.8|6552.6|6549.8|6553.6|6550.8|6552.6|6549.8|5
1619519930000|2021-04-27 10:38:50|6553.6|6550.8|6553.1|6550.3|6553.6|6550.8|6553.1|6550.3|3
1619519950000|2021-04-27 10:39:10|6552.6|6549.8|6553.1|6550.3|6553.6|6550.8|6552.6|6549.8|0
1619519960000|2021-04-27 10:39:20|6553.6|6550.8|6553.1|6550.3|6553.6|6550.8|6553.1|6550.3|19
1619519970000|2021-04-27 10:39:30|6553.6|6550.8|6556.1|6553.3|6556.1|6553.3|6553.1|6550.3|9
1619519980000|2021-04-27 10:39:40|6556.6|6553.8|6556.1|6553.3|6556.6|6553.8|6556.1|6553.3|0
1619519990000|2021-04-27 10:39:50|6556.6|6553.8|6559.1|6556.3|6559.6|6556.8|6555.1|6552.3|12
1619520000000|2021-04-27 10:40:00|6558.6|6555.8|6556.6|6553.8|6558.6|6555.8|6556.6|6553.8|2
1619520010000|2021-04-27 10:40:10|6556.1|6553.3|6556.1|6553.3|6556.1|6553.3|6556.1|6553.3|0
1619520020000|2021-04-27 10:40:20|6556.6|6553.8|6554.6|6551.8|6556.6|6553.8|6554.6|6551.8|5
1619520040000|2021-04-27 10:40:40|||||||||3
1619520050000|2021-04-27 10:40:50|6556.6|6553.8|6556.6|6553.8|6556.6|6553.8|6556.6|6553.8|6
1619520060000|2021-04-27 10:41:00|6556.1|6553.3|6556.6|6553.8|6556.6|6553.8|6556.1|6553.3|6
1619520070000|2021-04-27 10:41:10|6556.1|6553.3|6557.1|6554.3|6558.1|6555.3|6556.1|6553.3|5
1619520080000|2021-04-27 10:41:20|6557.6|6554.8|6558.1|6555.3|6558.1|6555.3|6557.6|6554.8|15
1619520090000|2021-04-27 10:41:30|6558.6|6555.8|6558.1|6555.3|6558.6|6555.8|6557.6|6554.8|0
1619520100000|2021-04-27 10:41:40|6557.6|6554.8|6559.1|6556.3|6559.1|6556.3|6557.6|6554.8|1
1619520110000|2021-04-27 10:41:50|6558.6|6555.8|6560.6|6557.8|6560.6|6557.8|6558.6|6555.8|8
1619520120000|2021-04-27 10:42:00|6560.5|6557.7|6560.1|6557.3|6560.6|6557.8|6560.1|6557.3|1
1619520130000|2021-04-27 10:42:10|6559.6|6556.8|6560.6|6557.8|6560.6|6557.8|6559.6|6556.8|10
1619520140000|2021-04-27 10:42:20|6560.5|6557.7|6560.6|6557.8|6560.6|6557.8|6559.6|6556.8|0
1619520160000|2021-04-27 10:42:40|6560.1|6557.3|6560|6557.2|6560.1|6557.3|6560|6557.2|1
1619520170000|2021-04-27 10:42:50|6559.6|6556.8|6559.6|6556.8|6559.6|6556.8|6559.6|6556.8|0
1619520180000|2021-04-27 10:43:00|||||||||1
1619520190000|2021-04-27 10:43:10|6559.5|6556.7|6559.5|6556.7|6560|6557.2|6559.5|6556.7|2
1619520200000|2021-04-27 10:43:20|6559.6|6556.8|6559.5|6556.7|6559.6|6556.8|6559.5|6556.7|1
1619520210000|2021-04-27 10:43:30|6558.6|6555.8|6557|6554.2|6558.6|6555.8|6556.5|6553.7|9
1619520220000|2021-04-27 10:43:40|6557.1|6554.3|6558|6555.2|6558|6555.2|6556.6|6553.8|0
1619520230000|2021-04-27 10:43:50|6558.5|6555.7|6558.5|6555.7|6558.5|6555.7|6558.5|6555.7|0
1619520240000|2021-04-27 10:44:00|6558|6555.2|6559|6556.2|6559|6556.2|6558|6555.2|2
1619520270000|2021-04-27 10:44:30|6558.5|6555.7|6558.5|6555.7|6558.5|6555.7|6558.5|6555.7|0
1619520280000|2021-04-27 10:44:40|6557.5|6554.7|6558|6555.2|6558|6555.2|6557.5|6554.7|4
1619520290000|2021-04-27 10:44:50|6558.5|6555.7|6558.5|6555.7|6558.5|6555.7|6558.5|6555.7|0
1619520300000|2021-04-27 10:45:00|6558|6555.2|6558.5|6555.7|6559.5|6556.7|6558|6555.2|2
1619520310000|2021-04-27 10:45:10|6558.6|6555.8|6561.5|6558.7|6561.6|6558.8|6558.6|6555.8|3
1619520320000|2021-04-27 10:45:20|6561|6558.2|6561|6558.2|6561|6558.2|6561|6558.2|1
1619520330000|2021-04-27 10:45:30|6560.6|6557.8|6560.6|6557.8|6560.6|6557.8|6560.6|6557.8|2
1619520340000|2021-04-27 10:45:40|6561|6558.2|6561|6558.2|6561|6558.2|6561|6558.2|1
1619520350000|2021-04-27 10:45:50|6560.6|6557.8|6561|6558.2|6561|6558.2|6560.5|6557.7|5
1619520360000|2021-04-27 10:46:00|6560.5|6557.7|6560.5|6557.7|6560.5|6557.7|6560.5|6557.7|1
1619520370000|2021-04-27 10:46:10|6559.5|6556.7|6554.5|6551.7|6559.5|6556.7|6553|6550.2|1441
1619520380000|2021-04-27 10:46:20|6554|6551.2|6554|6551.2|6554.5|6551.7|6554|6551.2|128
1619520390000|2021-04-27 10:46:30|6555|6552.2|6555.5|6552.7|6555.5|6552.7|6555|6552.2|31
1619520400000|2021-04-27 10:46:40|6554.5|6551.7|6554|6551.2|6554.5|6551.7|6554|6551.2|53
1619520410000|2021-04-27 10:46:50|6554.5|6551.7|6555.5|6552.7|6555.5|6552.7|6554.5|6551.7|1
1619520420000|2021-04-27 10:47:00|6555|6552.2|6555|6552.2|6555|6552.2|6555|6552.2|1
1619520430000|2021-04-27 10:47:10|6554.5|6551.7|6554.5|6551.7|6554.5|6551.7|6554|6551.2|0
1619520440000|2021-04-27 10:47:20|6554|6551.2|6554|6551.2|6554|6551.2|6554|6551.2|1
1619520450000|2021-04-27 10:47:30|6553.5|6550.7|6554|6551.2|6554|6551.2|6553.5|6550.7|3
1619520460000|2021-04-27 10:47:40|6553.5|6550.7|6553.5|6550.7|6554|6551.2|6553.5|6550.7|6
1619520470000|2021-04-27 10:47:50|6554|6551.2|6554|6551.2|6554|6551.2|6554|6551.2|1
1619520480000|2021-04-27 10:48:00|6553.5|6550.7|6553.5|6550.7|6553.5|6550.7|6552.5|6549.7|10
1619520490000|2021-04-27 10:48:10|6554.5|6551.7|6554|6551.2|6554.5|6551.7|6554|6551.2|9
1619520500000|2021-04-27 10:48:20|6553.5|6550.7|6554.5|6551.7|6554.5|6551.7|6553|6550.2|9
1619520520000|2021-04-27 10:48:40|||||||||1
1619520530000|2021-04-27 10:48:50|6554|6551.2|6554|6551.2|6554|6551.2|6554|6551.2|1
1619520540000|2021-04-27 10:49:00|6554.5|6551.7|6559|6556.2|6560|6557.2|6554.5|6551.7|26
1619520550000|2021-04-27 10:49:10|6558.5|6555.7|6557|6554.2|6559|6556.2|6556|6553.2|646
1619520560000|2021-04-27 10:49:20|6557.5|6554.7|6557.5|6554.7|6558|6555.2|6557.5|6554.7|3
1619520570000|2021-04-27 10:49:30|6558|6555.2|6557.5|6554.7|6558|6555.2|6557|6554.2|0
1619520580000|2021-04-27 10:49:40|6557|6554.2|6557.5|6554.7|6557.5|6554.7|6557|6554.2|0
1619520590000|2021-04-27 10:49:50|6557|6554.2|6557.5|6554.7|6557.5|6554.7|6557|6554.2|11
1619520600000|2021-04-27 10:50:00|6557|6554.2|6555|6552.2|6557|6554.2|6554.5|6551.7|15
1619520610000|2021-04-27 10:50:10|6554.5|6551.7|6556.5|6553.7|6556.5|6553.7|6554|6551.2|9
1619520620000|2021-04-27 10:50:20|6556|6553.2|6555|6552.2|6556|6553.2|6555|6552.2|6
1619520630000|2021-04-27 10:50:30|6554.5|6551.7|6554.5|6551.7|6554.5|6551.7|6554.5|6551.7|0
1619520640000|2021-04-27 10:50:40|6555.5|6552.7|6555|6552.2|6555.5|6552.7|6555|6552.2|26
1619520650000|2021-04-27 10:50:50|6555.5|6552.7|6555|6552.2|6555.5|6552.7|6555|6552.2|6
1619520660000|2021-04-27 10:51:00|6554.5|6551.7|6553.5|6550.7|6554.5|6551.7|6553.5|6550.7|7
1619520670000|2021-04-27 10:51:10|6553|6550.2|6553|6550.2|6553|6550.2|6553|6550.2|2
1619520680000|2021-04-27 10:51:20|6553.5|6550.7|6553|6550.2|6553.5|6550.7|6553|6550.2|5
1619520690000|2021-04-27 10:51:30|6552.5|6549.7|6551|6548.2|6552.5|6549.7|6551|6548.2|7
1619520700000|2021-04-27 10:51:40|6551.5|6548.7|6551.5|6548.7|6551.5|6548.7|6551.5|6548.7|0
1619520710000|2021-04-27 10:51:50|6552|6549.2|6553|6550.2|6553|6550.2|6552|6549.2|3
1619520720000|2021-04-27 10:52:00|6552.5|6549.7|6552.5|6549.7|6553|6550.2|6552.5|6549.7|7
1619520730000|2021-04-27 10:52:10|6553|6550.2|6553|6550.2|6553|6550.2|6552.5|6549.7|4
1619520750000|2021-04-27 10:52:30|6553.5|6550.7|6553|6550.2|6553.5|6550.7|6552.5|6549.7|66
1619520760000|2021-04-27 10:52:40|6552.5|6549.7|6553|6550.2|6553|6550.2|6552.5|6549.7|2
1619520780000|2021-04-27 10:53:00|6553.5|6550.7|6553|6550.2|6553.5|6550.7|6553|6550.2|1
1619520790000|2021-04-27 10:53:10|6552.5|6549.7|6553|6550.2|6553|6550.2|6552.5|6549.7|1
1619520800000|2021-04-27 10:53:20|6553.5|6550.7|6553.5|6550.7|6553.5|6550.7|6553.5|6550.7|2
1619520810000|2021-04-27 10:53:30|6554.5|6551.7|6556|6553.2|6556.5|6553.7|6554.5|6551.7|5
1619520820000|2021-04-27 10:53:40|6555.5|6552.7|6555|6552.2|6555.5|6552.7|6555|6552.2|3
1619520830000|2021-04-27 10:53:50|6555.5|6552.7|6555.5|6552.7|6555.5|6552.7|6555.5|6552.7|1
1619520840000|2021-04-27 10:54:00|6554.5|6551.7|6554|6551.2|6554.5|6551.7|6554|6551.2|11
1619520850000|2021-04-27 10:54:10|6553.5|6550.7|6553.5|6550.7|6553.5|6550.7|6553.5|6550.7|3
1619520860000|2021-04-27 10:54:20|6554.5|6551.7|6553|6550.2|6554.5|6551.7|6553|6550.2|5
1619520870000|2021-04-27 10:54:30|6554.5|6551.7|6556.5|6553.7|6558.5|6555.7|6554.5|6551.7|27
1619520880000|2021-04-27 10:54:40|6557|6554.2|6557|6554.2|6557|6554.2|6557|6554.2|1
1619520890000|2021-04-27 10:54:50|6556|6553.2|6556|6553.2|6556|6553.2|6556|6553.2|0
1619520900000|2021-04-27 10:55:00|6555.5|6552.7|6553.9|6551.1|6555.5|6552.7|6553.5|6550.7|11
1619520910000|2021-04-27 10:55:10|6553.5|6550.7|6555|6552.2|6555|6552.2|6553.5|6550.7|5
1619520920000|2021-04-27 10:55:20|6554.5|6551.7|6553.5|6550.7|6554.5|6551.7|6553|6550.2|8
1619520930000|2021-04-27 10:55:30|6554|6551.2|6554|6551.2|6554|6551.2|6554|6551.2|5
1619520940000|2021-04-27 10:55:40|6554.5|6551.7|6554.5|6551.7|6554.5|6551.7|6553.5|6550.7|9
1619520960000|2021-04-27 10:56:00|6555|6552.2|6554|6551.2|6555|6552.2|6554|6551.2|5
1619520970000|2021-04-27 10:56:10|6554.5|6551.7|6556.5|6553.7|6556.6|6553.7|6551.5|6548.7|28
1619520980000|2021-04-27 10:56:20|6557|6554.2|6557|6554.2|6557|6554.2|6557|6554.2|0
1619520990000|2021-04-27 10:56:30|6557.5|6554.7|6557|6554.2|6558|6555.2|6556|6553.2|6
1619521000000|2021-04-27 10:56:40|6556|6553.2|6557.5|6554.7|6557.5|6554.7|6556|6553.2|13
1619521010000|2021-04-27 10:56:50|6556.5|6553.7|6556.5|6553.7|6556.5|6553.7|6556.5|6553.7|1
1619521020000|2021-04-27 10:57:00|6556|6553.2|6556.5|6553.7|6556.5|6553.7|6555.5|6552.7|1
1619521030000|2021-04-27 10:57:10|6556|6553.2|6558.5|6555.7|6558.5|6555.7|6556|6553.2|2
1619521040000|2021-04-27 10:57:20|6556.5|6553.7|6558.5|6555.7|6558.5|6555.7|6556.5|6553.7|53
1619521050000|2021-04-27 10:57:30|6560|6557.2|6559.5|6556.7|6560.9|6558.1|6559.5|6556.7|4
1619521060000|2021-04-27 10:57:40|6559|6556.2|6559|6556.2|6559.5|6556.7|6559|6556.2|1
1619521070000|2021-04-27 10:57:50|6558.9|6556.1|6557|6554.2|6558.9|6556.1|6557|6554.2|1
1619521080000|2021-04-27 10:58:00|6557.5|6554.7|6558.5|6555.7|6558.5|6555.7|6557.5|6554.7|4
1619521090000|2021-04-27 10:58:10|6558|6555.2|6559|6556.2|6559|6556.2|6558|6555.2|0
1619521100000|2021-04-27 10:58:20|6558.5|6555.7|6555|6552.2|6558.5|6555.7|6555|6552.2|19
1619521110000|2021-04-27 10:58:30|6555.5|6552.7|6552.5|6549.7|6555.5|6552.7|6552.4|6549.6|617
1619521120000|2021-04-27 10:58:40|6553.4|6550.6|6552.5|6549.7|6553.4|6550.6|6552.4|6549.6|2
1619521130000|2021-04-27 10:58:50|6552.9|6550.1|6553.4|6550.6|6553.5|6550.7|6552.5|6549.7|19
1619521140000|2021-04-27 10:59:00|6552.5|6549.7|6553.9|6551.1|6555.9|6553.1|6552.4|6549.6|23
1619521150000|2021-04-27 10:59:10|6554.4|6551.6|6554.4|6551.6|6554.4|6551.6|6553.9|6551.1|3
1619521160000|2021-04-27 10:59:20|6554.5|6551.7|6554.9|6552.1|6554.9|6552.1|6554.5|6551.7|12
1619521170000|2021-04-27 10:59:30|6555|6552.2|6556.4|6553.6|6556.4|6553.6|6555|6552.2|16
1619521180000|2021-04-27 10:59:40|||||||||1
1619521190000|2021-04-27 10:59:50|6555.9|6553.1|6555.9|6553.1|6555.9|6553.1|6555.9|6553.1|1
1619521200000|2021-04-27 11:00:00|6556.4|6553.6|6553.9|6551.1|6556.4|6553.6|6553.9|6551.1|12
1619521210000|2021-04-27 11:00:10|6554.9|6552.1|6555.4|6552.6|6555.4|6552.6|6554.9|6552.1|3
1619521220000|2021-04-27 11:00:20|6554.9|6552.1|6557.4|6554.6|6557.4|6554.6|6554.9|6552.1|7
1619521230000|2021-04-27 11:00:30|6558.4|6555.6|6560|6557.2|6561.5|6558.7|6558.4|6555.6|31
1619521240000|2021-04-27 11:00:40|6559.9|6557.1|6558.5|6555.7|6560.5|6557.7|6558.4|6555.6|8
1619521250000|2021-04-27 11:00:50|6558.4|6555.6|6556.9|6554.1|6559.5|6556.7|6556.9|6554.1|41
1619521260000|2021-04-27 11:01:00|6557|6554.2|6557.9|6555.1|6558.5|6555.7|6557|6554.2|25
1619521270000|2021-04-27 11:01:10|6558|6555.2|6558|6555.2|6558|6555.2|6557.5|6554.7|0
1619521280000|2021-04-27 11:01:20|6557.5|6554.7|6559|6556.2|6559|6556.2|6557.5|6554.7|5
1619521290000|2021-04-27 11:01:30|6558.5|6555.7|6558.5|6555.7|6558.5|6555.7|6558|6555.2|51
1619521300000|2021-04-27 11:01:40|6558.4|6555.6|6559.4|6556.6|6559.4|6556.6|6558|6555.2|15
1619521310000|2021-04-27 11:01:50|6560.4|6557.6|6559.5|6556.7|6560.4|6557.6|6559.5|6556.7|3
1619521320000|2021-04-27 11:02:00|6559.9|6557.1|6559.5|6556.7|6559.9|6557.1|6559.4|6556.6|6
1619521330000|2021-04-27 11:02:10|6559.4|6556.6|6559.9|6557.1|6559.9|6557.1|6559.4|6556.6|0
1619521340000|2021-04-27 11:02:20|6559.5|6556.7|6557.9|6555.1|6559.5|6556.7|6557.9|6555.1|14
1619521350000|2021-04-27 11:02:30|6557.4|6554.6|6558|6555.2|6558|6555.2|6557.4|6554.6|9
1619521360000|2021-04-27 11:02:40|6558.4|6555.6|6558.5|6555.7|6558.5|6555.7|6558.4|6555.6|1
1619521370000|2021-04-27 11:02:50|6558.4|6555.6|6558.4|6555.6|6558.4|6555.6|6558.4|6555.6|4
1619521380000|2021-04-27 11:03:00|6557.9|6555.1|6558.5|6555.7|6558.5|6555.7|6557.5|6554.7|20
1619521390000|2021-04-27 11:03:10|6558.4|6555.6|6558.4|6555.6|6558.4|6555.6|6557.9|6555.1|3
1619521400000|2021-04-27 11:03:20|6557.5|6554.7|6555.4|6552.6|6557.5|6554.7|6555.4|6552.6|26
1619521410000|2021-04-27 11:03:30|6554.5|6551.7|6555.4|6552.6|6555.4|6552.6|6554.4|6551.6|8
1619521420000|2021-04-27 11:03:40|6554.4|6551.6|6554.4|6551.6|6554.5|6551.7|6554.4|6551.6|0
1619521430000|2021-04-27 11:03:50|6554.5|6551.7|6556|6553.2|6556|6553.2|6554.5|6551.7|8
1619521440000|2021-04-27 11:04:00|6556.4|6553.6|6555.9|6553.1|6556.4|6553.6|6555.9|6553.1|4
1619521450000|2021-04-27 11:04:10|6556|6553.2|6555.9|6553.1|6556.4|6553.6|6555.9|6553.1|2
1619521460000|2021-04-27 11:04:20|6555.4|6552.6|6552.4|6549.6|6555.4|6552.6|6551.4|6548.6|2979
1619521470000|2021-04-27 11:04:30|6552.3|6549.5|6552.3|6549.5|6553.3|6550.5|6551.3|6548.5|228
1619521480000|2021-04-27 11:04:40|6552.4|6549.6|6552.3|6549.5|6552.9|6550.1|6552.3|6549.5|53
1619521490000|2021-04-27 11:04:50|6551.9|6549.1|6549.3|6546.5|6551.9|6549.1|6549.3|6546.5|46
1619521500000|2021-04-27 11:05:00|6548.8|6546|6549.3|6546.5|6550.3|6547.5|6548.8|6546|20
1619521510000|2021-04-27 11:05:10|||||||||28
1619521520000|2021-04-27 11:05:20|6550.3|6547.5|6550.3|6547.5|6550.3|6547.5|6550.3|6547.5|83
1619521530000|2021-04-27 11:05:30|6550.8|6548|6548.8|6546|6550.9|6548.1|6548.8|6546|43
1619521540000|2021-04-27 11:05:40|6549.3|6546.5|6549.8|6547|6550.8|6548|6549.3|6546.5|136
1619521550000|2021-04-27 11:05:50|6550.3|6547.5|6550.3|6547.5|6551.3|6548.5|6549.3|6546.5|578
1619521560000|2021-04-27 11:06:00|6550.8|6548|6550.4|6547.6|6550.8|6548|6550.4|6547.6|2
1619521570000|2021-04-27 11:06:10|6550.8|6548|6550.3|6547.5|6551.3|6548.5|6550.3|6547.5|13
1619521580000|2021-04-27 11:06:20|6550.2|6547.4|6549.3|6546.5|6550.2|6547.4|6549.3|6546.5|40
1619521590000|2021-04-27 11:06:30|6548.3|6545.5|6549.3|6546.5|6549.3|6546.5|6548.3|6545.5|30
1619521600000|2021-04-27 11:06:40|6550.3|6547.5|6550.3|6547.5|6550.3|6547.5|6550.3|6547.5|2
1619521610000|2021-04-27 11:06:50|6550.2|6547.4|6550.8|6548|6550.8|6548|6548.3|6545.5|407
1619521620000|2021-04-27 11:07:00|6550.3|6547.5|6552.8|6550|6553.3|6550.5|6550.3|6547.5|153
1619521630000|2021-04-27 11:07:10|6552.3|6549.5|6551.3|6548.5|6552.3|6549.5|6551.3|6548.5|9
1619521640000|2021-04-27 11:07:20|||||||||1
1619521650000|2021-04-27 11:07:30|6550.8|6548|6550.3|6547.5|6550.8|6548|6549.8|6547|44
1619521660000|2021-04-27 11:07:40|6550.8|6548|6550.3|6547.5|6550.8|6548|6550.3|6547.5|4
1619521670000|2021-04-27 11:07:50|6551.3|6548.5|6551.3|6548.5|6551.3|6548.5|6551.3|6548.5|18
1619521680000|2021-04-27 11:08:00|6550.8|6548|6551.3|6548.5|6551.3|6548.5|6550.8|6548|2
1619521700000|2021-04-27 11:08:20|6549.8|6547|6550.3|6547.5|6550.3|6547.5|6548.3|6545.5|97
1619521710000|2021-04-27 11:08:30|6550.8|6548|6551.3|6548.5|6551.3|6548.5|6550.8|6548|3
1619521720000|2021-04-27 11:08:40|6550.8|6548|6551.3|6548.5|6551.3|6548.5|6550.8|6548|1
1619521730000|2021-04-27 11:08:50|6551.8|6549|6553.3|6550.5|6554.3|6551.5|6551.8|6549|105
1619521740000|2021-04-27 11:09:00|6553.8|6551|6554.3|6551.5|6554.3|6551.5|6553.3|6550.5|8
1619521750000|2021-04-27 11:09:10|6553.8|6551|6554.3|6551.5|6554.3|6551.5|6553.8|6551|0
1619521760000|2021-04-27 11:09:20|6555.3|6552.5|6555.3|6552.5|6555.3|6552.5|6555.3|6552.5|4
1619521770000|2021-04-27 11:09:30|6554.8|6552|6556.3|6553.5|6557.3|6554.5|6554.8|6552|11
1619521780000|2021-04-27 11:09:40|6555.8|6553|6554.8|6552|6555.8|6553|6554.8|6552|3
1619521790000|2021-04-27 11:09:50|6554.3|6551.5|6553.8|6551|6554.3|6551.5|6551.8|6549|113
1619521800000|2021-04-27 11:10:00|6554.3|6551.5|6553.8|6551|6554.3|6551.5|6552.8|6550|9
1619521810000|2021-04-27 11:10:10|6554.3|6551.5|6553.8|6551|6554.3|6551.5|6553.8|6551|1
1619521820000|2021-04-27 11:10:20|6553.4|6550.6|6559.4|6556.6|6559.4|6556.6|6553.4|6550.6|1027
1619521830000|2021-04-27 11:10:30|6558.4|6555.6|6558.9|6556.1|6558.9|6556.1|6558.4|6555.6|1
1619521840000|2021-04-27 11:10:40|6558.4|6555.6|6558.4|6555.6|6558.4|6555.6|6558.4|6555.6|2
1619521850000|2021-04-27 11:10:50|6557.9|6555.1|6557.4|6554.6|6557.9|6555.1|6557.4|6554.6|2
1619521860000|2021-04-27 11:11:00|6556.9|6554.1|6554|6551.2|6557.4|6554.6|6553.9|6551.1|42
1619521870000|2021-04-27 11:11:10|6554.4|6551.6|6554.9|6552.1|6555.4|6552.6|6554.4|6551.6|13
1619521880000|2021-04-27 11:11:20|6555.4|6552.6|6555.4|6552.6|6555.4|6552.6|6555.4|6552.6|1
1619521890000|2021-04-27 11:11:30|6554.9|6552.1|6556.4|6553.6|6556.4|6553.6|6554.4|6551.6|44
1619521900000|2021-04-27 11:11:40|6555.4|6552.6|6554.4|6551.6|6555.4|6552.6|6554.4|6551.6|1
1619521920000|2021-04-27 11:12:00|6553.9|6551.1|6553.9|6551.1|6554.9|6552.1|6552.9|6550.1|185
1619521930000|2021-04-27 11:12:10|6554.4|6551.6|6554.4|6551.6|6554.4|6551.6|6554.4|6551.6|0
1619521940000|2021-04-27 11:12:20|6553.5|6550.7|6554.5|6551.7|6554.5|6551.7|6551.4|6548.6|83
1619521950000|2021-04-27 11:12:30|6553.5|6550.7|6553.5|6550.7|6553.5|6550.7|6553.5|6550.7|2
1619521960000|2021-04-27 11:12:40|6552.5|6549.7|6553|6550.2|6553|6550.2|6552.4|6549.6|53
1619521970000|2021-04-27 11:12:50|6553.5|6550.7|6553.5|6550.7|6554|6551.2|6553|6550.2|3
1619521980000|2021-04-27 11:13:00|6553.4|6550.6|6553.4|6550.6|6553.5|6550.7|6553.4|6550.6|1
1619521990000|2021-04-27 11:13:10|6553.5|6550.7|6554.5|6551.7|6555.5|6552.7|6553.5|6550.7|33
1619522000000|2021-04-27 11:13:20|6553.9|6551.1|6554|6551.2|6554|6551.2|6553.9|6551.1|3
1619522010000|2021-04-27 11:13:30|6553.9|6551.1|6553.5|6550.7|6553.9|6551.1|6552.4|6549.6|10
1619522020000|2021-04-27 11:13:40|6553.9|6551.1|6553|6550.2|6554|6551.2|6553|6550.2|57
1619522030000|2021-04-27 11:13:50|6553.5|6550.7|6551.4|6548.6|6554.4|6551.6|6550.9|6548.1|113
1619522040000|2021-04-27 11:14:00|6551.9|6549.1|6552.9|6550.1|6553.4|6550.6|6551.9|6549.1|51
1619522050000|2021-04-27 11:14:10|6553.4|6550.6|6553|6550.2|6553.5|6550.7|6552.4|6549.6|63
1619522060000|2021-04-27 11:14:20|||||||||1
1619522070000|2021-04-27 11:14:30|6552.5|6549.7|6552|6549.2|6552.5|6549.7|6551.5|6548.7|10
1619522080000|2021-04-27 11:14:40|6551.5|6548.7|6551|6548.2|6552|6549.2|6551|6548.2|19
1619522090000|2021-04-27 11:14:50|6551.5|6548.7|6551.5|6548.7|6551.5|6548.7|6551.5|6548.7|1
1619522100000|2021-04-27 11:15:00|6551.4|6548.6|6551.4|6548.6|6551.4|6548.6|6551.4|6548.6|0
1619522110000|2021-04-27 11:15:10|6551|6548.2|6550|6547.2|6551|6548.2|6550|6547.2|5
1619522120000|2021-04-27 11:15:20|6549.9|6547.1|6549.4|6546.6|6550|6547.2|6548.4|6545.6|14
1619522130000|2021-04-27 11:15:30|6549.5|6546.7|6549.9|6547.1|6549.9|6547.1|6549.5|6546.7|0
1619522140000|2021-04-27 11:15:40|6550.4|6547.6|6550.4|6547.6|6550.4|6547.6|6550.4|6547.6|1
1619522160000|2021-04-27 11:16:00|||||||||1
1619522170000|2021-04-27 11:16:10|6549.4|6546.6|6549.4|6546.6|6549.4|6546.6|6549.4|6546.6|3
1619522180000|2021-04-27 11:16:20|6548.4|6545.6|6547.4|6544.6|6548.4|6545.6|6547.4|6544.6|24
1619522190000|2021-04-27 11:16:30|6547.9|6545.1|6547.4|6544.6|6547.9|6545.1|6547.4|6544.6|4
1619522200000|2021-04-27 11:16:40|6547.9|6545.1|6548.4|6545.6|6548.4|6545.6|6547.4|6544.6|43
1619522220000|2021-04-27 11:17:00|6547.9|6545.1|6547.4|6544.6|6548.4|6545.6|6547.4|6544.6|1
1619522230000|2021-04-27 11:17:10|6547.9|6545.1|6551.5|6548.7|6551.9|6549.1|6547.9|6545.1|44
1619522240000|2021-04-27 11:17:20|6550.5|6547.7|6550.5|6547.7|6552|6549.2|6550.5|6547.7|8
1619522250000|2021-04-27 11:17:30|6551|6548.2|6550|6547.2|6551|6548.2|6550|6547.2|2
1619522260000|2021-04-27 11:17:40|6548.4|6545.6|6547.5|6544.7|6548.5|6545.7|6547.4|6544.6|20
1619522270000|2021-04-27 11:17:50|6547.9|6545.1|6547.5|6544.7|6548.4|6545.6|6546.9|6544.1|16
1619522280000|2021-04-27 11:18:00|6546.4|6543.6|6546.4|6543.6|6546.9|6544.1|6545.4|6542.6|17
1619522290000|2021-04-27 11:18:10|6545|6542.2|6546.9|6544.1|6546.9|6544.1|6545|6542.2|9
1619522300000|2021-04-27 11:18:20|6547|6544.2|6549|6546.2|6549.4|6546.6|6547|6544.2|3
1619522310000|2021-04-27 11:18:30|6549.4|6546.6|6549|6546.2|6549.5|6546.7|6549|6546.2|7
1619522320000|2021-04-27 11:18:40|6550|6547.2|6550|6547.2|6550.5|6547.7|6550|6547.2|3
1619522330000|2021-04-27 11:18:50|6550.4|6547.6|6550.4|6547.6|6550.4|6547.6|6549.5|6546.7|2
1619522340000|2021-04-27 11:19:00|6549.9|6547.1|6550|6547.2|6550|6547.2|6549.9|6547.1|1
1619522360000|2021-04-27 11:19:20|||||||||1
1619522380000|2021-04-27 11:19:40|6550.4|6547.6|6551|6548.2|6551.5|6548.7|6550.4|6547.6|10
1619522400000|2021-04-27 11:20:00|6550|6547.2|6550.4|6547.6|6550.4|6547.6|6549.5|6546.7|4
1619522410000|2021-04-27 11:20:10|6549.4|6546.6|6548.4|6545.6|6549.5|6546.7|6548.4|6545.6|9
1619522420000|2021-04-27 11:20:20|6548.5|6545.7|6548|6545.2|6548.9|6546.1|6548|6545.2|11
1619522430000|2021-04-27 11:20:30|6547.5|6544.7|6547.9|6545.1|6547.9|6545.1|6547.4|6544.6|5
1619522440000|2021-04-27 11:20:40|6548.4|6545.6|6549.9|6547.1|6549.9|6547.1|6548.4|6545.6|14
1619522450000|2021-04-27 11:20:50|6549.4|6546.6|6550.5|6547.7|6550.5|6547.7|6549.4|6546.6|13
1619522460000|2021-04-27 11:21:00|6550|6547.2|6550.5|6547.7|6550.5|6547.7|6550|6547.2|4
1619522480000|2021-04-27 11:21:20|6551.5|6548.7|6551.5|6548.7|6551.5|6548.7|6551.5|6548.7|6
1619522490000|2021-04-27 11:21:30|6551.4|6548.6|6551|6548.2|6551.4|6548.6|6550.5|6547.7|1
1619522520000|2021-04-27 11:22:00|6550.5|6547.7|6549.9|6547.1|6550.5|6547.7|6549.5|6546.7|11
1619522530000|2021-04-27 11:22:10|6549|6546.2|6549|6546.2|6549.5|6546.7|6549|6546.2|2
1619522550000|2021-04-27 11:22:30|6549.5|6546.7|6552.5|6549.7|6553.5|6550.7|6549.5|6546.7|386
1619522560000|2021-04-27 11:22:40|6552|6549.2|6552.5|6549.7|6552.5|6549.7|6552|6549.2|1
1619522570000|2021-04-27 11:22:50|6552|6549.2|6552|6549.2|6552|6549.2|6552|6549.2|1
1619522580000|2021-04-27 11:23:00|6552.1|6549.3|6553|6550.2|6553.5|6550.7|6552.1|6549.3|14
1619522590000|2021-04-27 11:23:10|6552.5|6549.7|6552|6549.2|6552.5|6549.7|6551.5|6548.7|0
1619522600000|2021-04-27 11:23:20|||||||||2
1619522610000|2021-04-27 11:23:30|6552.5|6549.7|6552|6549.2|6552.5|6549.7|6551.5|6548.7|28
1619522620000|2021-04-27 11:23:40|6551.6|6548.8|6552|6549.2|6552|6549.2|6551.6|6548.8|0
1619522630000|2021-04-27 11:23:50|||||||||10
1619522640000|2021-04-27 11:24:00|6551.5|6548.7|6552|6549.2|6552|6549.2|6551.5|6548.7|6
1619522650000|2021-04-27 11:24:10|6552.5|6549.7|6552.5|6549.7|6552.5|6549.7|6552.5|6549.7|2
1619522660000|2021-04-27 11:24:20|6552|6549.2|6552|6549.2|6552|6549.2|6551.5|6548.7|38
1619522670000|2021-04-27 11:24:30|6552.5|6549.7|6552.5|6549.7|6552.5|6549.7|6552.5|6549.7|0
1619522680000|2021-04-27 11:24:40|6552|6549.2|6551.5|6548.7|6552|6549.2|6551.5|6548.7|27
1619522690000|2021-04-27 11:24:50|6552|6549.2|6552|6549.2|6552|6549.2|6552|6549.2|3
1619522700000|2021-04-27 11:25:00|6552.5|6549.7|6553|6550.2|6553.5|6550.7|6552.5|6549.7|4
1619522710000|2021-04-27 11:25:10|6552.5|6549.7|6552|6549.2|6552.5|6549.7|6552|6549.2|6
1619522720000|2021-04-27 11:25:20|6551.5|6548.7|6551.5|6548.7|6551.5|6548.7|6551.5|6548.7|4
1619522730000|2021-04-27 11:25:30|6552|6549.2|6551|6548.2|6552|6549.2|6551|6548.2|7
1619522740000|2021-04-27 11:25:40|6551.5|6548.7|6551.5|6548.7|6551.5|6548.7|6551.5|6548.7|4
1619522750000|2021-04-27 11:25:50|6550.5|6547.7|6547.5|6544.7|6550.5|6547.7|6547.5|6544.7|236
1619522760000|2021-04-27 11:26:00|6548|6545.2|6548.5|6545.7|6548.5|6545.7|6548|6545.2|4
1619522770000|2021-04-27 11:26:10|6549|6546.2|6548.5|6545.7|6549|6546.2|6548.5|6545.7|2
1619522780000|2021-04-27 11:26:20|6549|6546.2|6550.5|6547.7|6550.5|6547.7|6549|6546.2|3
1619522790000|2021-04-27 11:26:30|6550|6547.2|6549.5|6546.7|6550|6547.2|6549.5|6546.7|6
1619522800000|2021-04-27 11:26:40|6549.6|6546.8|6551.5|6548.7|6551.5|6548.7|6549.6|6546.8|8
1619522810000|2021-04-27 11:26:50|6551|6548.2|6552.5|6549.7|6552.5|6549.7|6551|6548.2|3
1619522820000|2021-04-27 11:27:00|6552|6549.2|6552|6549.2|6552|6549.2|6552|6549.2|9
1619522840000|2021-04-27 11:27:20|6552.5|6549.7|6552|6549.2|6552.5|6549.7|6552|6549.2|1
1619522850000|2021-04-27 11:27:30|6552.5|6549.7|6552.5|6549.7|6552.5|6549.7|6552.5|6549.7|1
1619522860000|2021-04-27 11:27:40|6552|6549.2|6552|6549.2|6552|6549.2|6552|6549.2|1
1619522870000|2021-04-27 11:27:50|6550.5|6547.7|6550.5|6547.7|6550.5|6547.7|6550.5|6547.7|21
1619522880000|2021-04-27 11:28:00|6551.5|6548.7|6551|6548.2|6552|6549.2|6551|6548.2|6
1619522890000|2021-04-27 11:28:10|6550.5|6547.7|6550.5|6547.7|6550.5|6547.7|6550.5|6547.7|0
1619522900000|2021-04-27 11:28:20|6551|6548.2|6552|6549.2|6553.5|6550.7|6551|6548.2|14
1619522910000|2021-04-27 11:28:30|6552.5|6549.7|6553|6550.2|6553|6550.2|6552.5|6549.7|6
1619522920000|2021-04-27 11:28:40|6552.9|6550.1|6552|6549.2|6552.9|6550.1|6552|6549.2|29
1619522930000|2021-04-27 11:28:50|6551.5|6548.7|6552|6549.2|6552|6549.2|6550.5|6547.7|71
1619522940000|2021-04-27 11:29:00|6551.5|6548.7|6551.5|6548.7|6552.5|6549.7|6551.5|6548.7|36
1619522950000|2021-04-27 11:29:10|6552|6549.2|6552|6549.2|6552|6549.2|6552|6549.2|1
1619522960000|2021-04-27 11:29:20|6551.5|6548.7|6551.5|6548.7|6551.5|6548.7|6551.5|6548.7|2
1619522970000|2021-04-27 11:29:30|6552.5|6549.7|6550.5|6547.7|6552.5|6549.7|6550.5|6547.7|3
1619522980000|2021-04-27 11:29:40|6550.4|6547.6|6550.6|6547.8|6550.6|6547.8|6550|6547.2|250
1619522990000|2021-04-27 11:29:50|6551.5|6548.7|6551|6548.2|6551.5|6548.7|6550.5|6547.7|22
1619523000000|2021-04-27 11:30:00|6550.5|6547.7|6551|6548.2|6551.5|6548.7|6550.5|6547.7|4
1619523010000|2021-04-27 11:30:10|6551.1|6548.3|6553.6|6550.8|6553.6|6550.8|6551|6548.2|69
1619523020000|2021-04-27 11:30:20|6554|6551.2|6553|6550.2|6554|6551.2|6553|6550.2|4
1619523030000|2021-04-27 11:30:30|6553.5|6550.7|6553|6550.2|6553.5|6550.7|6553|6550.2|2
1619523040000|2021-04-27 11:30:40|6552.5|6549.7|6552.5|6549.7|6552.5|6549.7|6552.5|6549.7|1
1619523060000|2021-04-27 11:31:00|6552|6549.2|6553|6550.2|6553.5|6550.7|6552|6549.2|13
1619523070000|2021-04-27 11:31:10|6553.5|6550.7|6554|6551.2|6554|6551.2|6553.5|6550.7|3
1619523080000|2021-04-27 11:31:20|6555|6552.2|6555|6552.2|6556|6553.2|6555|6552.2|8
1619523090000|2021-04-27 11:31:30|6555.5|6552.7|6555|6552.2|6556.5|6553.7|6555|6552.2|0
1619523110000|2021-04-27 11:31:50|||||||||1
1619523120000|2021-04-27 11:32:00|6555.5|6552.7|6556|6553.2|6556.5|6553.7|6555|6552.2|17
1619523130000|2021-04-27 11:32:10|6556.5|6553.7|6557|6554.2|6557.5|6554.7|6556.5|6553.7|11
1619523140000|2021-04-27 11:32:20|6556.5|6553.7|6557.5|6554.7|6557.5|6554.7|6556.1|6553.3|5
1619523150000|2021-04-27 11:32:30|6557.6|6554.8|6557.5|6554.7|6557.6|6554.8|6557.5|6554.7|3
1619523160000|2021-04-27 11:32:40|6557|6554.2|6557.5|6554.7|6557.5|6554.7|6557|6554.2|1
1619523170000|2021-04-27 11:32:50|6557|6554.2|6557|6554.2|6557|6554.2|6556|6553.2|8
1619523180000|2021-04-27 11:33:00|6556.5|6553.7|6557.6|6554.8|6557.6|6554.8|6556|6553.2|3
1619523190000|2021-04-27 11:33:10|6557.1|6554.3|6558|6555.2|6558|6555.2|6557|6554.2|8
1619523200000|2021-04-27 11:33:20|6558.1|6555.3|6557.5|6554.7|6558.1|6555.3|6557.5|6554.7|5
1619523210000|2021-04-27 11:33:30|6557.6|6554.8|6557.6|6554.8|6557.6|6554.8|6557.6|6554.8|0
1619523220000|2021-04-27 11:33:40|6558|6555.2|6557.6|6554.8|6558|6555.2|6557.6|6554.8|11
1619523230000|2021-04-27 11:33:50|6558|6555.2|6558|6555.2|6558|6555.2|6558|6555.2|1
1619523240000|2021-04-27 11:34:00|||||||||1
1619523250000|2021-04-27 11:34:10|||||||||1
1619523260000|2021-04-27 11:34:20|6557.5|6554.7|6556.5|6553.7|6557.5|6554.7|6556.5|6553.7|4
1619523270000|2021-04-27 11:34:30|6557|6554.2|6557|6554.2|6557|6554.2|6557|6554.2|1
1619523280000|2021-04-27 11:34:40|6556.5|6553.7|6556.5|6553.7|6556.5|6553.7|6556.5|6553.7|1
1619523290000|2021-04-27 11:34:50|6557|6554.2|6557|6554.2|6557|6554.2|6557|6554.2|3
1619523300000|2021-04-27 11:35:00|6556.5|6553.7|6557.6|6554.8|6557.6|6554.8|6556.5|6553.7|2
1619523310000|2021-04-27 11:35:10|6558|6555.2|6558.5|6555.7|6558.5|6555.7|6558|6555.2|55
1619523320000|2021-04-27 11:35:20|||||||||47
1619523330000|2021-04-27 11:35:30|6557.5|6554.7|6556.5|6553.7|6557.5|6554.7|6556.5|6553.7|29
1619523340000|2021-04-27 11:35:40|||||||||1
1619523350000|2021-04-27 11:35:50|6555.5|6552.7|6555.6|6552.8|6555.6|6552.8|6555.5|6552.7|0
1619523360000|2021-04-27 11:36:00|6556|6553.2|6556.5|6553.7|6556.5|6553.7|6556|6553.2|1
1619523380000|2021-04-27 11:36:20|6555.5|6552.7|6555.5|6552.7|6555.5|6552.7|6555.5|6552.7|0
1619523390000|2021-04-27 11:36:30|6555|6552.2|6556|6553.2|6556|6553.2|6555|6552.2|5
1619523400000|2021-04-27 11:36:40|6556.1|6553.3|6555.6|6552.8|6556.6|6553.8|6555.6|6552.8|4
1619523410000|2021-04-27 11:36:50|6555|6552.2|6554.5|6551.7|6555.5|6552.7|6554.5|6551.7|27
1619523420000|2021-04-27 11:37:00|6555|6552.2|6555.5|6552.7|6555.5|6552.7|6554.5|6551.7|3
1619523430000|2021-04-27 11:37:10|6555|6552.2|6555.5|6552.7|6555.5|6552.7|6555|6552.2|10
1619523450000|2021-04-27 11:37:30|6555|6552.2|6554|6551.2|6555|6552.2|6553.5|6550.7|7
1619523460000|2021-04-27 11:37:40|||||||||1
1619523470000|2021-04-27 11:37:50|||||||||1
1619523480000|2021-04-27 11:38:00|6553|6550.2|6553.5|6550.7|6553.5|6550.7|6552.5|6549.7|1
1619523490000|2021-04-27 11:38:10|6554|6551.2|6554|6551.2|6554|6551.2|6554|6551.2|7
1619523510000|2021-04-27 11:38:30|||||||||3
1619523520000|2021-04-27 11:38:40|6554.5|6551.7|6554.5|6551.7|6554.5|6551.7|6554.5|6551.7|2
1619523530000|2021-04-27 11:38:50|6554|6551.2|6554|6551.2|6554|6551.2|6554|6551.2|37
1619523540000|2021-04-27 11:39:00|6553.5|6550.7|6554|6551.2|6554|6551.2|6553.5|6550.7|1
1619523570000|2021-04-27 11:39:30|6554.5|6551.7|6554.5|6551.7|6554.5|6551.7|6554.5|6551.7|3
1619523580000|2021-04-27 11:39:40|6554|6551.2|6554|6551.2|6554|6551.2|6554|6551.2|1
1619523590000|2021-04-27 11:39:50|6554.1|6551.3|6553|6550.2|6554.5|6551.7|6553|6550.2|10
1619523610000|2021-04-27 11:40:10|6552.6|6549.8|6549.5|6546.7|6552.6|6549.8|6548|6545.2|70
1619523620000|2021-04-27 11:40:20|6549.6|6546.8|6551.6|6548.8|6552|6549.2|6549.6|6546.8|21
1619523630000|2021-04-27 11:40:30|6552|6549.2|6551.5|6548.7|6552|6549.2|6551.5|6548.7|9
1619523640000|2021-04-27 11:40:40|6552|6549.2|6555|6552.2|6555|6552.2|6552|6549.2|39
1619523650000|2021-04-27 11:40:50|6554.6|6551.8|6557|6554.2|6557.1|6554.3|6554.6|6551.8|72
1619523660000|2021-04-27 11:41:00|6557.1|6554.3|6556.5|6553.7|6557.1|6554.3|6556.5|6553.7|5
1619523670000|2021-04-27 11:41:10|6556|6553.2|6555.5|6552.7|6556|6553.2|6555.5|6552.7|0
1619523690000|2021-04-27 11:41:30|6555|6552.2|6555.1|6552.3|6555.1|6552.3|6554.6|6551.8|8
1619523700000|2021-04-27 11:41:40|6555|6552.2|6555|6552.2|6555|6552.2|6555|6552.2|1
1619523710000|2021-04-27 11:41:50|6554.5|6551.7|6553.6|6550.8|6554.5|6551.7|6553|6550.2|3
1619523720000|2021-04-27 11:42:00|6554|6551.2|6554.5|6551.7|6554.5|6551.7|6554|6551.2|2
1619523730000|2021-04-27 11:42:10|6554|6551.2|6552.6|6549.8|6554.1|6551.3|6552.6|6549.8|1
1619523740000|2021-04-27 11:42:20|6553|6550.2|6553.5|6550.7|6554|6551.2|6553|6550.2|12
1619523750000|2021-04-27 11:42:30|6553|6550.2|6553.1|6550.3|6553.1|6550.3|6553|6550.2|0
1619523760000|2021-04-27 11:42:40|6553.5|6550.7|6553.5|6550.7|6553.5|6550.7|6553.5|6550.7|11
1619523770000|2021-04-27 11:42:50|6553.6|6550.8|6553.6|6550.8|6553.6|6550.8|6553.6|6550.8|1
1619523780000|2021-04-27 11:43:00|6554|6551.2|6554|6551.2|6554|6551.2|6554|6551.2|0
1619523790000|2021-04-27 11:43:10|6554.5|6551.7|6553.1|6550.3|6554.5|6551.7|6553|6550.2|0
1619523800000|2021-04-27 11:43:20|6553|6550.2|6552.1|6549.3|6553|6550.2|6551.5|6548.7|0
1619523810000|2021-04-27 11:43:30|6552|6549.2|6551.5|6548.7|6552|6549.2|6551.5|6548.7|1
1619523820000|2021-04-27 11:43:40|6551|6548.2|6550.6|6547.8|6551|6548.2|6550.5|6547.7|5
1619523830000|2021-04-27 11:43:50|6551.5|6548.7|6552.6|6549.8|6552.6|6549.8|6551.5|6548.7|2
1619523840000|2021-04-27 11:44:00|6553|6550.2|6552.5|6549.7|6553|6550.2|6552.5|6549.7|1
1619523850000|2021-04-27 11:44:10|6553|6550.2|6553.5|6550.7|6554|6551.2|6553|6550.2|7
1619523870000|2021-04-27 11:44:30|6553|6550.2|6553|6550.2|6553|6550.2|6553|6550.2|0
1619523880000|2021-04-27 11:44:40|6553.5|6550.7|6553|6550.2|6553.5|6550.7|6553|6550.2|1
1619523890000|2021-04-27 11:44:50|||||||||1
1619523900000|2021-04-27 11:45:00|6553.5|6550.7|6554.5|6551.7|6554.5|6551.7|6553.5|6550.7|1
1619523910000|2021-04-27 11:45:10|6554|6551.2|6555.5|6552.7|6555.5|6552.7|6554|6551.2|3
1619523920000|2021-04-27 11:45:20|6555|6552.2|6555|6552.2|6555|6552.2|6555|6552.2|1
1619523930000|2021-04-27 11:45:30|||||||||1
1619523940000|2021-04-27 11:45:40|||||||||5
1619523960000|2021-04-27 11:46:00|6554.5|6551.7|6554.5|6551.7|6554.5|6551.7|6554.5|6551.7|7
1619523970000|2021-04-27 11:46:10|6554|6551.2|6553.5|6550.7|6554|6551.2|6553.5|6550.7|19
1619523980000|2021-04-27 11:46:20|6554.5|6551.7|6555|6552.2|6555.5|6552.7|6554.5|6551.7|1
1619523990000|2021-04-27 11:46:30|||||||||1
1619524000000|2021-04-27 11:46:40|6555.5|6552.7|6556.5|6553.7|6557|6554.2|6555.5|6552.7|7
1619524010000|2021-04-27 11:46:50|6556|6553.2|6556|6553.2|6556|6553.2|6556|6553.2|1
1619524020000|2021-04-27 11:47:00|6556.5|6553.7|6556|6553.2|6556.5|6553.7|6556|6553.2|0
1619524030000|2021-04-27 11:47:10|6556.5|6553.7|6556.5|6553.7|6556.5|6553.7|6556|6553.2|5
1619524040000|2021-04-27 11:47:20|6555.6|6552.8|6555.5|6552.7|6555.6|6552.8|6555.5|6552.7|4
1619524050000|2021-04-27 11:47:30|6556|6553.2|6555.5|6552.7|6556|6553.2|6555.5|6552.7|1
1619524060000|2021-04-27 11:47:40|6554|6551.2|6554.5|6551.7|6554.5|6551.7|6554|6551.2|3
1619524070000|2021-04-27 11:47:50|6554|6551.2|6554|6551.2|6554|6551.2|6554|6551.2|2
1619524080000|2021-04-27 11:48:00|6554.5|6551.7|6555|6552.2|6555|6552.2|6554.5|6551.7|7
1619524090000|2021-04-27 11:48:10|6554.5|6551.7|6553|6550.2|6554.5|6551.7|6552.5|6549.7|6
1619524100000|2021-04-27 11:48:20|6553.5|6550.7|6550.5|6547.7|6553.5|6550.7|6550.5|6547.7|7
1619524110000|2021-04-27 11:48:30|6549|6546.2|6549|6546.2|6549|6546.2|6549|6546.2|2
1619524120000|2021-04-27 11:48:40|6549.5|6546.7|6549|6546.2|6549.5|6546.7|6548.5|6545.7|25
1619524130000|2021-04-27 11:48:50|6549.5|6546.7|6550.5|6547.7|6551|6548.2|6549.5|6546.7|15
1619524140000|2021-04-27 11:49:00|6551|6548.2|6550.5|6547.7|6551|6548.2|6550.5|6547.7|0
1619524150000|2021-04-27 11:49:10|6550|6547.2|6551|6548.2|6551|6548.2|6550|6547.2|7
1619524160000|2021-04-27 11:49:20|6550.5|6547.7|6550.5|6547.7|6550.5|6547.7|6550.5|6547.7|2
1619524170000|2021-04-27 11:49:30|6550|6547.2|6553.1|6550.3|6553.1|6550.3|6550|6547.2|262
1619524180000|2021-04-27 11:49:40|6553|6550.2|6553|6550.2|6553|6550.2|6553|6550.2|1
1619524190000|2021-04-27 11:49:50|6553.1|6550.3|6553|6550.2|6554.5|6551.7|6552.6|6549.8|8
1619524200000|2021-04-27 11:50:00|6553.1|6550.3|6553.1|6550.3|6553.1|6550.3|6553.1|6550.3|0
1619524210000|2021-04-27 11:50:10|6552.6|6549.8|6553.5|6550.7|6553.5|6550.7|6552.5|6549.7|9
1619524220000|2021-04-27 11:50:20|6554.1|6551.3|6554.5|6551.7|6554.5|6551.7|6554.1|6551.3|7
1619524230000|2021-04-27 11:50:30|6554.1|6551.3|6553.5|6550.7|6554.1|6551.3|6553.5|6550.7|2
1619524240000|2021-04-27 11:50:40|||||||||1
1619524250000|2021-04-27 11:50:50|6553.1|6550.3|6552.5|6549.7|6553.1|6550.3|6552.5|6549.7|3
1619524260000|2021-04-27 11:51:00|6553|6550.2|6552.5|6549.7|6553|6550.2|6552.5|6549.7|17
1619524270000|2021-04-27 11:51:10|6553|6550.2|6554.6|6551.8|6554.6|6551.8|6553|6550.2|7
1619524280000|2021-04-27 11:51:20|6554.5|6551.7|6554.5|6551.7|6554.6|6551.8|6554.5|6551.7|0
1619524290000|2021-04-27 11:51:30|6553.5|6550.7|6553.1|6550.3|6553.5|6550.7|6553|6550.2|16
1619524300000|2021-04-27 11:51:40|6553.5|6550.7|6552.5|6549.7|6553.5|6550.7|6552.5|6549.7|25
1619524310000|2021-04-27 11:51:50|6552.1|6549.3|6552.5|6549.7|6553|6550.2|6552|6549.2|3
1619524320000|2021-04-27 11:52:00|6553|6550.2|6553|6550.2|6553|6550.2|6553|6550.2|0
1619524330000|2021-04-27 11:52:10|6552.6|6549.8|6552.6|6549.8|6552.6|6549.8|6552.5|6549.7|1
1619524340000|2021-04-27 11:52:20|6552.5|6549.7|6552.5|6549.7|6552.5|6549.7|6552.5|6549.7|0
1619524360000|2021-04-27 11:52:40|6551.5|6548.7|6551.5|6548.7|6552|6549.2|6550|6547.2|7
1619524370000|2021-04-27 11:52:50|6551.6|6548.8|6552|6549.2|6552|6549.2|6551.5|6548.7|1
1619524390000|2021-04-27 11:53:10|6552.1|6549.3|6551.6|6548.8|6552.6|6549.8|6551.6|6548.8|10
1619524400000|2021-04-27 11:53:20|6551.5|6548.7|6551|6548.2|6551.5|6548.7|6551|6548.2|0
1619524410000|2021-04-27 11:53:30|6551.5|6548.7|6551|6548.2|6551.5|6548.7|6551|6548.2|3
1619524420000|2021-04-27 11:53:40|6551.5|6548.7|6551|6548.2|6551.5|6548.7|6551|6548.2|1
1619524430000|2021-04-27 11:53:50|6550.5|6547.7|6552|6549.2|6552|6549.2|6550.5|6547.7|0
1619524440000|2021-04-27 11:54:00|6552.1|6549.3|6551.5|6548.7|6552.1|6549.3|6551.5|6548.7|1
1619524450000|2021-04-27 11:54:10|6552.1|6549.3|6552.1|6549.3|6552.1|6549.3|6552.1|6549.3|2
1619524460000|2021-04-27 11:54:20|6552|6549.2|6552|6549.2|6552|6549.2|6552|6549.2|1
1619524480000|2021-04-27 11:54:40|6552.6|6549.8|6552.5|6549.7|6552.6|6549.8|6552.5|6549.7|6
1619524490000|2021-04-27 11:54:50|6552.1|6549.3|6552.5|6549.7|6552.5|6549.7|6551.5|6548.7|29
1619524500000|2021-04-27 11:55:00|6552.1|6549.3|6552.1|6549.3|6552.6|6549.8|6552.1|6549.3|12
1619524510000|2021-04-27 11:55:10|6551.5|6548.7|6551.6|6548.8|6551.6|6548.8|6551.5|6548.7|26
1619524520000|2021-04-27 11:55:20|6551.5|6548.7|6551|6548.2|6551.5|6548.7|6550|6547.2|53
1619524530000|2021-04-27 11:55:30|6550.5|6547.7|6551|6548.2|6551|6548.2|6550.5|6547.7|3
1619524540000|2021-04-27 11:55:40|6549.5|6546.7|6550.5|6547.7|6550.5|6547.7|6549|6546.2|71
1619524550000|2021-04-27 11:55:50|6551|6548.2|6551|6548.2|6551|6548.2|6551|6548.2|13
1619524560000|2021-04-27 11:56:00|6551.5|6548.7|6551|6548.2|6551.5|6548.7|6551|6548.2|56
1619524570000|2021-04-27 11:56:10|||||||||1
1619524580000|2021-04-27 11:56:20|6550.5|6547.7|6550.5|6547.7|6551|6548.2|6550|6547.2|14
1619524590000|2021-04-27 11:56:30|6549.6|6546.8|6551.5|6548.7|6552|6549.2|6549.6|6546.8|7
1619524600000|2021-04-27 11:56:40|6552|6549.2|6552|6549.2|6552|6549.2|6552|6549.2|3
1619524610000|2021-04-27 11:56:50|||||||||1
1619524620000|2021-04-27 11:57:00|6551.6|6548.8|6552.5|6549.7|6552.5|6549.7|6551.6|6548.8|2
1619524630000|2021-04-27 11:57:10|6551.6|6548.8|6551.5|6548.7|6551.6|6548.8|6551.5|6548.7|2
1619524640000|2021-04-27 11:57:20|6552|6549.2|6551.5|6548.7|6552|6549.2|6551.5|6548.7|18
1619524650000|2021-04-27 11:57:30|6552|6549.2|6552|6549.2|6552|6549.2|6552|6549.2|2
1619524660000|2021-04-27 11:57:40|6552.5|6549.7|6551.5|6548.7|6553|6550.2|6551.5|6548.7|6
1619524670000|2021-04-27 11:57:50|6552|6549.2|6552|6549.2|6552|6549.2|6552|6549.2|1
1619524680000|2021-04-27 11:58:00|6551.5|6548.7|6553.5|6550.7|6553.5|6550.7|6551.5|6548.7|20
1619524690000|2021-04-27 11:58:10|6552.5|6549.7|6551.5|6548.7|6552.5|6549.7|6550.5|6547.7|9
1619524700000|2021-04-27 11:58:20|6551|6548.2|6551.5|6548.7|6551.5|6548.7|6551|6548.2|3
1619524710000|2021-04-27 11:58:30|6552|6549.2|6552.5|6549.7|6552.5|6549.7|6552|6549.2|4
1619524720000|2021-04-27 11:58:40|6553|6550.2|6553.5|6550.7|6553.5|6550.7|6553|6550.2|1
1619524730000|2021-04-27 11:58:50|6554.5|6551.7|6553.6|6550.8|6554.5|6551.7|6553.5|6550.7|28
1619524740000|2021-04-27 11:59:00|6554.1|6551.3|6554.1|6551.3|6554.1|6551.3|6554.1|6551.3|0
1619524750000|2021-04-27 11:59:10|6553.6|6550.8|6553|6550.2|6553.6|6550.8|6552.5|6549.7|9
1619524760000|2021-04-27 11:59:20|6552.5|6549.7|6552.6|6549.8|6552.6|6549.8|6552.5|6549.7|1
1619524770000|2021-04-27 11:59:30|6553.1|6550.3|6553.5|6550.7|6553.5|6550.7|6553|6550.2|3
1619524780000|2021-04-27 11:59:40|||||||||5
1619524790000|2021-04-27 11:59:50|6551.6|6548.8|6553|6550.2|6553|6550.2|6551.6|6548.8|4
1619524800000|2021-04-27 12:00:00|6552|6549.2|6550.5|6547.7|6552|6549.2|6550.5|6547.7|23
1619524810000|2021-04-27 12:00:10|6551|6548.2|6552|6549.2|6552|6549.2|6551|6548.2|15
1619524820000|2021-04-27 12:00:20|6552.5|6549.7|6552.5|6549.7|6552.5|6549.7|6551.5|6548.7|18
1619524840000|2021-04-27 12:00:40|6551.5|6548.7|6551.5|6548.7|6552|6549.2|6551.5|6548.7|1
1619524850000|2021-04-27 12:00:50|6551|6548.2|6551.5|6548.7|6551.6|6548.8|6550.6|6547.8|3
1619524860000|2021-04-27 12:01:00|6551.6|6548.8|6551.6|6548.8|6551.6|6548.8|6551.6|6548.8|1
1619524870000|2021-04-27 12:01:10|6552.1|6549.3|6551.5|6548.7|6552.1|6549.3|6551.5|6548.7|1
1619524880000|2021-04-27 12:01:20|6550.5|6547.7|6550.5|6547.7|6550.5|6547.7|6549.5|6546.7|5
1619524890000|2021-04-27 12:01:30|6550.6|6547.8|6551|6548.2|6551|6548.2|6550.6|6547.8|1
1619524900000|2021-04-27 12:01:40|6551.5|6548.7|6551.5|6548.7|6551.5|6548.7|6551.5|6548.7|1
1619524910000|2021-04-27 12:01:50|||||||||3
1619524920000|2021-04-27 12:02:00|6550.5|6547.7|6550.5|6547.7|6550.5|6547.7|6550|6547.2|9
1619524930000|2021-04-27 12:02:10|||||||||3
1619524940000|2021-04-27 12:02:20|6550|6547.2|6549|6546.2|6550|6547.2|6549|6546.2|5
1619524950000|2021-04-27 12:02:30|6548.5|6545.7|6548.5|6545.7|6548.5|6545.7|6547.5|6544.7|19
1619524960000|2021-04-27 12:02:40|6549|6546.2|6549|6546.2|6549|6546.2|6549|6546.2|4
1619524970000|2021-04-27 12:02:50|6549.5|6546.7|6550|6547.2|6550|6547.2|6549.5|6546.7|10
1619524980000|2021-04-27 12:03:00|6549.5|6546.7|6549|6546.2|6549.5|6546.7|6549|6546.2|5
1619525010000|2021-04-27 12:03:30|6548.5|6545.7|6547.5|6544.7|6548.5|6545.7|6545.5|6542.7|222
1619525020000|2021-04-27 12:03:40|6547|6544.2|6547|6544.2|6547|6544.2|6547|6544.2|6
1619525030000|2021-04-27 12:03:50|6546.5|6543.7|6546|6543.2|6547|6544.2|6546|6543.2|0
1619525040000|2021-04-27 12:04:00|6545.5|6542.7|6545.5|6542.7|6545.5|6542.7|6545|6542.2|8
1619525050000|2021-04-27 12:04:10|6545|6542.2|6546|6543.2|6546|6543.2|6545|6542.2|4
1619525060000|2021-04-27 12:04:20|||||||||1
1619525080000|2021-04-27 12:04:40|6545|6542.2|6545.5|6542.7|6545.5|6542.7|6545|6542.2|7
1619525090000|2021-04-27 12:04:50|6545|6542.2|6545|6542.2|6545|6542.2|6545|6542.2|1
1619525100000|2021-04-27 12:05:00|6545.5|6542.7|6545.5|6542.7|6545.5|6542.7|6545.5|6542.7|0
1619525110000|2021-04-27 12:05:10|6546.5|6543.7|6546|6543.2|6546.5|6543.7|6546|6543.2|14
1619525120000|2021-04-27 12:05:20|6544.5|6541.7|6545.5|6542.7|6545.5|6542.7|6544.5|6541.7|14
1619525130000|2021-04-27 12:05:30|||||||||1
1619525140000|2021-04-27 12:05:40|||||||||2
1619525150000|2021-04-27 12:05:50|6544.5|6541.7|6544|6541.2|6544.5|6541.7|6544|6541.2|0
1619525160000|2021-04-27 12:06:00|6544.5|6541.7|6544.5|6541.7|6545|6542.2|6544.5|6541.7|3
1619525170000|2021-04-27 12:06:10|6545|6542.2|6548|6545.2|6548|6545.2|6545|6542.2|7
1619525180000|2021-04-27 12:06:20|6548.5|6545.7|6549|6546.2|6550.5|6547.7|6548.5|6545.7|2
1619525190000|2021-04-27 12:06:30|6548.5|6545.7|6548.5|6545.7|6549|6546.2|6548.5|6545.7|8
1619525200000|2021-04-27 12:06:40|6548.4|6545.6|6548|6545.2|6548.4|6545.6|6547.5|6544.7|3
1619525210000|2021-04-27 12:06:50|6547.5|6544.7|6548|6545.2|6548|6545.2|6547|6544.2|2
1619525220000|2021-04-27 12:07:00|6547.5|6544.7|6549|6546.2|6549|6546.2|6547.5|6544.7|9
1619525230000|2021-04-27 12:07:10|6549.9|6547.1|6550.5|6547.7|6551.5|6548.7|6549.9|6547.1|6
1619525240000|2021-04-27 12:07:20|6551.5|6548.7|6551.5|6548.7|6551.5|6548.7|6551.5|6548.7|4
1619525250000|2021-04-27 12:07:30|6550.5|6547.7|6550.5|6547.7|6550.5|6547.7|6550.5|6547.7|2
1619525260000|2021-04-27 12:07:40|6551.5|6548.7|6551.5|6548.7|6551.5|6548.7|6551.5|6548.7|4
1619525270000|2021-04-27 12:07:50|6552.5|6549.7|6552|6549.2|6552.5|6549.7|6552|6549.2|7
1619525280000|2021-04-27 12:08:00|6551.5|6548.7|6552.5|6549.7|6552.5|6549.7|6551.5|6548.7|11
1619525290000|2021-04-27 12:08:10|6551.5|6548.7|6551.5|6548.7|6552|6549.2|6551.5|6548.7|10
1619525300000|2021-04-27 12:08:20|6552|6549.2|6551|6548.2|6552.5|6549.7|6551|6548.2|5
1619525310000|2021-04-27 12:08:30|6550.5|6547.7|6550.5|6547.7|6550.5|6547.7|6550.5|6547.7|9
1619525320000|2021-04-27 12:08:40|6551|6548.2|6551|6548.2|6551|6548.2|6551|6548.2|1
1619525330000|2021-04-27 12:08:50|6551.5|6548.7|6551|6548.2|6551.5|6548.7|6551|6548.2|5
1619525340000|2021-04-27 12:09:00|||||||||1
1619525350000|2021-04-27 12:09:10|6551.5|6548.7|6553|6550.2|6553.5|6550.7|6551.5|6548.7|33
1619525360000|2021-04-27 12:09:20|6552|6549.2|6553|6550.2|6553|6550.2|6552|6549.2|28
1619525370000|2021-04-27 12:09:30|||||||||1
1619525380000|2021-04-27 12:09:40|6553.5|6550.7|6554.5|6551.7|6554.5|6551.7|6553.5|6550.7|16
1619525390000|2021-04-27 12:09:50|6554.4|6551.6|6552.5|6549.7|6554.4|6551.6|6552.5|6549.7|0
1619525400000|2021-04-27 12:10:00|6553|6550.2|6552.5|6549.7|6553|6550.2|6552.5|6549.7|0
1619525410000|2021-04-27 12:10:10|6553|6550.2|6553|6550.2|6553|6550.2|6553|6550.2|2
1619525420000|2021-04-27 12:10:20|6552.5|6549.7|6552.5|6549.7|6553|6550.2|6552.5|6549.7|0
1619525430000|2021-04-27 12:10:30|6552.4|6549.6|6552|6549.2|6552.4|6549.6|6551.5|6548.7|4
1619525450000|2021-04-27 12:10:50|6551.5|6548.7|6551|6548.2|6551.5|6548.7|6551|6548.2|9
1619525460000|2021-04-27 12:11:00|6550.5|6547.7|6551|6548.2|6551.5|6548.7|6550.5|6547.7|11
1619525470000|2021-04-27 12:11:10|6551.5|6548.7|6551.5|6548.7|6551.5|6548.7|6551.5|6548.7|0
1619525480000|2021-04-27 12:11:20|6551|6548.2|6551.5|6548.7|6551.5|6548.7|6551|6548.2|2
1619525490000|2021-04-27 12:11:30|6551.4|6548.6|6551|6548.2|6552.5|6549.7|6550.5|6547.7|19
1619525500000|2021-04-27 12:11:40|6551.4|6548.6|6547.5|6544.7|6551.4|6548.6|6547.4|6544.6|35
1619525510000|2021-04-27 12:11:50|6548|6545.2|6546.4|6543.6|6548|6545.2|6546.4|6543.6|25
1619525520000|2021-04-27 12:12:00|6546.5|6543.7|6547.4|6544.6|6547.9|6545.1|6546.5|6543.7|4
1619525530000|2021-04-27 12:12:10|6546.9|6544.1|6546.9|6544.1|6546.9|6544.1|6546.9|6544.1|32
1619525540000|2021-04-27 12:12:20|6547.4|6544.6|6547.9|6545.1|6547.9|6545.1|6547.4|6544.6|6
1619525560000|2021-04-27 12:12:40|6548.4|6545.6|6548|6545.2|6548.4|6545.6|6547.9|6545.1|23
1619525570000|2021-04-27 12:12:50|6548.5|6545.7|6552.5|6549.7|6553.4|6550.6|6548.5|6545.7|36
1619525580000|2021-04-27 12:13:00|6553|6550.2|6552.5|6549.7|6553|6550.2|6551.5|6548.7|5
1619525590000|2021-04-27 12:13:10|6552.4|6549.6|6553|6550.2|6553.5|6550.7|6551.5|6548.7|7
1619525600000|2021-04-27 12:13:20|6553.5|6550.7|6553|6550.2|6553.5|6550.7|6553|6550.2|9
1619525610000|2021-04-27 12:13:30|6553.5|6550.7|6559.5|6556.7|6560.5|6557.7|6553.5|6550.7|199
1619525620000|2021-04-27 12:13:40|6560|6557.2|6558.5|6555.7|6560|6557.2|6558|6555.2|66
1619525630000|2021-04-27 12:13:50|6558|6555.2|6558|6555.2|6558|6555.2|6557.5|6554.7|6
1619525640000|2021-04-27 12:14:00|6558.5|6555.7|6559|6556.2|6559.5|6556.7|6558.5|6555.7|23
1619525650000|2021-04-27 12:14:10|6558.5|6555.7|6561|6558.2|6561|6558.2|6558.5|6555.7|6
1619525660000|2021-04-27 12:14:20|6561.5|6558.7|6561|6558.2|6561.5|6558.7|6561|6558.2|1
1619525670000|2021-04-27 12:14:30|6560.5|6557.7|6560.5|6557.7|6560.5|6557.7|6560.5|6557.7|1
1619525680000|2021-04-27 12:14:40|6560.9|6558.1|6561.5|6558.7|6561.5|6558.7|6560.5|6557.7|24
1619525690000|2021-04-27 12:14:50|6562|6559.2|6562|6559.2|6562.4|6559.6|6561.5|6558.7|25
1619525700000|2021-04-27 12:15:00|6561.5|6558.7|6561.5|6558.7|6562.4|6559.6|6560|6557.2|15
1619525710000|2021-04-27 12:15:10|6560.5|6557.7|6562|6559.2|6562.5|6559.7|6560.5|6557.7|9
1619525720000|2021-04-27 12:15:20|6562.9|6560.1|6563|6560.2|6564.5|6561.7|6562.9|6560.1|21
1619525730000|2021-04-27 12:15:30|6563.5|6560.7|6562.5|6559.7|6563.5|6560.7|6562.5|6559.7|15
1619525740000|2021-04-27 12:15:40|6563|6560.2|6563.5|6560.7|6563.5|6560.7|6563|6560.2|1
1619525750000|2021-04-27 12:15:50|6564|6561.2|6563.5|6560.7|6564|6561.2|6563.5|6560.7|6
1619525760000|2021-04-27 12:16:00|6564|6561.2|6564|6561.2|6565.1|6562.2|6563.9|6561.1|90
1619525770000|2021-04-27 12:16:10|6564.5|6561.7|6564|6561.2|6565|6562.2|6564|6561.2|4
1619525780000|2021-04-27 12:16:20|6563.5|6560.7|6563.5|6560.7|6563.5|6560.7|6562.5|6559.7|3
1619525790000|2021-04-27 12:16:30|6564|6561.2|6564|6561.2|6564|6561.2|6564|6561.2|5
1619525800000|2021-04-27 12:16:40|6564.5|6561.7|6564.5|6561.7|6564.5|6561.7|6564.5|6561.7|7
1619525810000|2021-04-27 12:16:50|6564|6561.2|6564|6561.2|6564|6561.2|6564|6561.2|1
1619525820000|2021-04-27 12:17:00|6565|6562.2|6565.5|6562.7|6565.5|6562.7|6564.5|6561.7|15
1619525830000|2021-04-27 12:17:10|6564.5|6561.7|6564.5|6561.7|6564.5|6561.7|6564.5|6561.7|12
1619525840000|2021-04-27 12:17:20|6565|6562.2|6565.5|6562.7|6565.5|6562.7|6564.5|6561.7|8
1619525850000|2021-04-27 12:17:30|6565|6562.2|6564.5|6561.7|6565|6562.2|6564|6561.2|7
1619525860000|2021-04-27 12:17:40|6565|6562.2|6564|6561.2|6565|6562.2|6564|6561.2|1
1619525870000|2021-04-27 12:17:50|6564.5|6561.7|6568.5|6565.7|6568.5|6565.7|6564.5|6561.7|49
1619525880000|2021-04-27 12:18:00|6567.5|6564.7|6567|6564.2|6567.5|6564.7|6567|6564.2|9
1619525890000|2021-04-27 12:18:10|6566.5|6563.7|6565.5|6562.7|6567|6564.2|6565.5|6562.7|84
1619525900000|2021-04-27 12:18:20|6566.5|6563.7|6566|6563.2|6566.5|6563.7|6566|6563.2|8
1619525910000|2021-04-27 12:18:30|6565.5|6562.7|6565.5|6562.7|6565.5|6562.7|6565.5|6562.7|2
1619525920000|2021-04-27 12:18:40|6565|6562.2|6566|6563.2|6566|6563.2|6565|6562.2|6
1619525930000|2021-04-27 12:18:50|6566.5|6563.7|6565|6562.2|6566.5|6563.7|6565|6562.2|14
1619525940000|2021-04-27 12:19:00|6564.5|6561.7|6564.5|6561.7|6564.5|6561.7|6564.5|6561.7|0
1619525960000|2021-04-27 12:19:20|6565|6562.2|6564.5|6561.7|6565|6562.2|6564.5|6561.7|0
1619525970000|2021-04-27 12:19:30|6564|6561.2|6563.5|6560.7|6564|6561.2|6563.5|6560.7|15
1619525980000|2021-04-27 12:19:40|6564.5|6561.7|6564.5|6561.7|6565|6562.2|6564.5|6561.7|5
1619525990000|2021-04-27 12:19:50|6564|6561.2|6564|6561.2|6564|6561.2|6563.5|6560.7|3
1619526000000|2021-04-27 12:20:00|6564.5|6561.7|6566|6563.2|6566|6563.2|6564.5|6561.7|5
1619526010000|2021-04-27 12:20:10|6566.5|6563.7|6565|6562.2|6566.5|6563.7|6565|6562.2|25
1619526020000|2021-04-27 12:20:20|6564.5|6561.7|6564.5|6561.7|6565|6562.2|6564.5|6561.7|4
1619526030000|2021-04-27 12:20:30|6564.9|6562.1|6563.5|6560.7|6565|6562.2|6563.5|6560.7|7
1619526040000|2021-04-27 12:20:40|6563|6560.2|6563.5|6560.7|6564|6561.2|6562.5|6559.7|12
1619526050000|2021-04-27 12:20:50|6564.5|6561.7|6564.5|6561.7|6564.5|6561.7|6564.5|6561.7|3
1619526060000|2021-04-27 12:21:00|6564|6561.2|6563.5|6560.7|6564|6561.2|6563|6560.2|20
1619526070000|2021-04-27 12:21:10|6563|6560.2|6563.5|6560.7|6563.5|6560.7|6563|6560.2|3
1619526080000|2021-04-27 12:21:20|||||||||1
1619526090000|2021-04-27 12:21:30|6564.5|6561.7|6563.5|6560.7|6564.5|6561.7|6563.5|6560.7|8
1619526100000|2021-04-27 12:21:40|6564.5|6561.7|6563.5|6560.7|6564.5|6561.7|6563.5|6560.7|11
1619526110000|2021-04-27 12:21:50|6563|6560.2|6565|6562.2|6565.4|6562.6|6562.5|6559.7|7
1619526120000|2021-04-27 12:22:00|6564.5|6561.7|6564.5|6561.7|6564.5|6561.7|6564.5|6561.7|4
1619526130000|2021-04-27 12:22:10|6565.5|6562.7|6566|6563.2|6567.5|6564.7|6565.5|6562.7|7
1619526140000|2021-04-27 12:22:20|6565.5|6562.7|6565|6562.2|6565.5|6562.7|6564.5|6561.7|2
1619526150000|2021-04-27 12:22:30|6565.5|6562.7|6564.5|6561.7|6565.5|6562.7|6564.5|6561.7|13
1619526160000|2021-04-27 12:22:40|6565|6562.2|6565.5|6562.7|6565.5|6562.7|6565|6562.2|1
1619526170000|2021-04-27 12:22:50|6566|6563.2|6566|6563.2|6566|6563.2|6566|6563.2|1
1619526180000|2021-04-27 12:23:00|6565.5|6562.7|6566|6563.2|6566|6563.2|6565.5|6562.7|9
1619526190000|2021-04-27 12:23:10|6565.5|6562.7|6563.5|6560.7|6566.5|6563.7|6563.5|6560.7|71
1619526200000|2021-04-27 12:23:20|6564.5|6561.7|6564.5|6561.7|6564.5|6561.7|6564.5|6561.7|1
1619526210000|2021-04-27 12:23:30|||||||||1
1619526220000|2021-04-27 12:23:40|||||||||4
1619526230000|2021-04-27 12:23:50|6564|6561.2|6564|6561.2|6564|6561.2|6564|6561.2|0
1619526240000|2021-04-27 12:24:00|6563.5|6560.7|6564|6561.2|6564|6561.2|6563.5|6560.7|1
1619526250000|2021-04-27 12:24:10|6563.5|6560.7|6563.5|6560.7|6564|6561.2|6563.5|6560.7|1
1619526260000|2021-04-27 12:24:20|6563.4|6560.6|6563.5|6560.7|6563.5|6560.7|6563|6560.2|23
1619526270000|2021-04-27 12:24:30|6563|6560.2|6562|6559.2|6563|6560.2|6561.5|6558.7|2
1619526280000|2021-04-27 12:24:40|6562.5|6559.7|6562.5|6559.7|6563|6560.2|6562.5|6559.7|3
1619526290000|2021-04-27 12:24:50|6561.5|6558.7|6562|6559.2|6562|6559.2|6561.5|6558.7|2
1619526300000|2021-04-27 12:25:00|6561.5|6558.7|6560.5|6557.7|6561.5|6558.7|6560.5|6557.7|5
1619526310000|2021-04-27 12:25:10|6562|6559.2|6563|6560.2|6563|6560.2|6562|6559.2|29
1619526320000|2021-04-27 12:25:20|6562.5|6559.7|6563|6560.2|6563.4|6560.6|6562.5|6559.7|1
1619526330000|2021-04-27 12:25:30|6562.5|6559.7|6562.5|6559.7|6562.5|6559.7|6562.5|6559.7|1
1619526340000|2021-04-27 12:25:40|6563|6560.2|6563|6560.2|6563|6560.2|6563|6560.2|1
1619526350000|2021-04-27 12:25:50|6563.4|6560.6|6562.4|6559.6|6563.4|6560.6|6562.4|6559.6|3
1619526360000|2021-04-27 12:26:00|||||||||58
1619526370000|2021-04-27 12:26:10|6561.4|6558.6|6562.4|6559.6|6562.4|6559.6|6561.4|6558.6|3
1619526380000|2021-04-27 12:26:20|6561.9|6559.1|6561.9|6559.1|6562|6559.2|6561.9|6559.1|3
1619526390000|2021-04-27 12:26:30|6562|6559.2|6561.9|6559.1|6562|6559.2|6561.9|6559.1|0
1619526400000|2021-04-27 12:26:40|6561.4|6558.6|6560.4|6557.6|6561.4|6558.6|6560.4|6557.6|5
1619526410000|2021-04-27 12:26:50|6561|6558.2|6561.5|6558.7|6561.5|6558.7|6561|6558.2|11
1619526420000|2021-04-27 12:27:00|6561.4|6558.6|6561|6558.2|6561.5|6558.7|6560.9|6558.1|9
1619526430000|2021-04-27 12:27:10|6561.4|6558.6|6562.4|6559.6|6562.5|6559.7|6561.4|6558.6|5
1619526440000|2021-04-27 12:27:20|6563.4|6560.6|6563.4|6560.6|6563.4|6560.6|6563.4|6560.6|1
1619526450000|2021-04-27 12:27:30|||||||||1
1619526460000|2021-04-27 12:27:40|6562.4|6559.6|6562.4|6559.6|6562.4|6559.6|6562.4|6559.6|9
1619526470000|2021-04-27 12:27:50|6561.5|6558.7|6559.5|6556.7|6561.5|6558.7|6559.4|6556.6|13
1619526480000|2021-04-27 12:28:00|6559.4|6556.6|6563|6560.2|6563.5|6560.7|6559.4|6556.6|96
1619526490000|2021-04-27 12:28:10|6562.9|6560.1|6562.5|6559.7|6562.9|6560.1|6562.5|6559.7|2
1619526500000|2021-04-27 12:28:20|6563|6560.2|6563|6560.2|6563.4|6560.6|6562.9|6560.1|3
1619526510000|2021-04-27 12:28:30|6562.9|6560.1|6562.4|6559.6|6563|6560.2|6561.9|6559.1|12
1619526520000|2021-04-27 12:28:40|6561.9|6559.1|6560.9|6558.1|6561.9|6559.1|6560.9|6558.1|11
1619526530000|2021-04-27 12:28:50|6560.4|6557.6|6560.4|6557.6|6560.9|6558.1|6559.4|6556.6|18
1619526540000|2021-04-27 12:29:00|6559.9|6557.1|6559.9|6557.1|6560.4|6557.6|6559.9|6557.1|2
1619526550000|2021-04-27 12:29:10|6560|6557.2|6560|6557.2|6560|6557.2|6560|6557.2|0
1619526560000|2021-04-27 12:29:20|6559.9|6557.1|6559.4|6556.6|6559.9|6557.1|6559.4|6556.6|3
1619526570000|2021-04-27 12:29:30|6559.9|6557.1|6559.9|6557.1|6559.9|6557.1|6559.4|6556.6|8
1619526590000|2021-04-27 12:29:50|6560.4|6557.6|6559.5|6556.7|6560.4|6557.6|6558.9|6556.1|2
1619526600000|2021-04-27 12:30:00|6559.9|6557.1|6558.5|6555.7|6560.4|6557.6|6557.5|6554.7|26
1619526610000|2021-04-27 12:30:10|6559.4|6556.6|6556.4|6553.6|6559.4|6556.6|6556.4|6553.6|19
1619526620000|2021-04-27 12:30:20|6556|6553.2|6555.4|6552.6|6556|6553.2|6555.4|6552.6|3
1619526630000|2021-04-27 12:30:30|6555|6552.2|6555.9|6553.1|6556.4|6553.6|6555|6552.2|3
1619526640000|2021-04-27 12:30:40|6556.4|6553.6|6555.9|6553.1|6556.4|6553.6|6555.9|6553.1|3
1619526650000|2021-04-27 12:30:50|6556.4|6553.6|6557.4|6554.6|6558.4|6555.6|6556.4|6553.6|15
1619526660000|2021-04-27 12:31:00|6557|6554.2|6556.4|6553.6|6557.4|6554.6|6556.4|6553.6|6
1619526680000|2021-04-27 12:31:20|6555.9|6553.1|6555.5|6552.7|6556|6553.2|6555.5|6552.7|9
1619526690000|2021-04-27 12:31:30|6555.4|6552.6|6555.4|6552.6|6555.4|6552.6|6555.4|6552.6|2
1619526700000|2021-04-27 12:31:40|6554.4|6551.6|6554.5|6551.7|6554.5|6551.7|6554.4|6551.6|2
1619526710000|2021-04-27 12:31:50|6555.5|6552.7|6554.4|6551.6|6555.5|6552.7|6554.4|6551.6|4
1619526720000|2021-04-27 12:32:00|6554.5|6551.7|6553.5|6550.7|6554.5|6551.7|6553.4|6550.6|36
1619526730000|2021-04-27 12:32:10|6554|6551.2|6554.5|6551.7|6554.5|6551.7|6553.5|6550.7|6
1619526740000|2021-04-27 12:32:20|6555|6552.2|6554|6551.2|6555|6552.2|6553.9|6551.1|9
1619526750000|2021-04-27 12:32:30|6554.5|6551.7|6555.5|6552.7|6555.5|6552.7|6554.4|6551.6|8
1619526760000|2021-04-27 12:32:40|6556.4|6553.6|6554.9|6552.1|6556.4|6553.6|6554.5|6551.7|18
1619526770000|2021-04-27 12:32:50|||||||||3
1619526780000|2021-04-27 12:33:00|6555|6552.2|6554.9|6552.1|6555|6552.2|6554.9|6552.1|1
1619526790000|2021-04-27 12:33:10|||||||||4
1619526800000|2021-04-27 12:33:20|6554.4|6551.6|6554|6551.2|6554.4|6551.6|6553.9|6551.1|6
1619526810000|2021-04-27 12:33:30|6554.4|6551.6|6554.4|6551.6|6554.4|6551.6|6554.4|6551.6|12
1619526820000|2021-04-27 12:33:40|||||||||4
1619526830000|2021-04-27 12:33:50|6554|6551.2|6554.9|6552.1|6554.9|6552.1|6553.9|6551.1|5
1619526840000|2021-04-27 12:34:00|6555|6552.2|6556.4|6553.6|6556.4|6553.6|6555|6552.2|5
1619526850000|2021-04-27 12:34:10|6556|6553.2|6555.4|6552.6|6556|6553.2|6555.4|6552.6|4
1619526860000|2021-04-27 12:34:20|6554.4|6551.6|6555.4|6552.6|6555.4|6552.6|6554.4|6551.6|15
1619526870000|2021-04-27 12:34:30|6554.9|6552.1|6555.4|6552.6|6555.4|6552.6|6554.9|6552.1|5
1619526880000|2021-04-27 12:34:40|6554.9|6552.1|6554.9|6552.1|6554.9|6552.1|6554.9|6552.1|1
1619526890000|2021-04-27 12:34:50|6554.4|6551.6|6553.4|6550.6|6554.4|6551.6|6553.4|6550.6|11
1619526900000|2021-04-27 12:35:00|6553.9|6551.1|6554.4|6551.6|6554.4|6551.6|6553.9|6551.1|0
1619526910000|2021-04-27 12:35:10|6553.4|6550.6|6552.9|6550.1|6553.4|6550.6|6552.4|6549.6|33
1619526920000|2021-04-27 12:35:20|6553.4|6550.6|6552.9|6550.1|6553.4|6550.6|6552.9|6550.1|3
1619526930000|2021-04-27 12:35:30|6552.4|6549.6|6551.4|6548.6|6552.4|6549.6|6551.4|6548.6|29
1619526940000|2021-04-27 12:35:40|6550.4|6547.6|6550.9|6548.1|6551.4|6548.6|6550.4|6547.6|54
1619526960000|2021-04-27 12:36:00|6551.4|6548.6|6550.5|6547.7|6551.4|6548.6|6550.4|6547.6|4
1619526970000|2021-04-27 12:36:10|6550.4|6547.6|6549.4|6546.6|6550.5|6547.7|6549.4|6546.6|92
1619526980000|2021-04-27 12:36:20|6548.9|6546.1|6548.9|6546.1|6548.9|6546.1|6548.9|6546.1|9
1619526990000|2021-04-27 12:36:30|6549.4|6546.6|6546.4|6543.6|6549.4|6546.6|6546.4|6543.6|59
1619527000000|2021-04-27 12:36:40|6547.4|6544.6|6546.4|6543.6|6547.4|6544.6|6546.4|6543.6|5
1619527010000|2021-04-27 12:36:50|6546.9|6544.1|6547.9|6545.1|6548.4|6545.6|6546.9|6544.1|19
1619527020000|2021-04-27 12:37:00|6548.4|6545.6|6548.9|6546.1|6549.4|6546.6|6548.4|6545.6|4
1619527030000|2021-04-27 12:37:10|6549.4|6546.6|6549.9|6547.1|6549.9|6547.1|6549.4|6546.6|2
1619527040000|2021-04-27 12:37:20|6550.4|6547.6|6550.4|6547.6|6550.4|6547.6|6549.9|6547.1|16
1619527050000|2021-04-27 12:37:30|6550.9|6548.1|6552.4|6549.6|6552.4|6549.6|6550.9|6548.1|10
1619527060000|2021-04-27 12:37:40|6552.9|6550.1|6552.4|6549.6|6552.9|6550.1|6552.4|6549.6|5
1619527070000|2021-04-27 12:37:50|6551.9|6549.1|6551.9|6549.1|6552.4|6549.6|6551.9|6549.1|12
1619527080000|2021-04-27 12:38:00|6552|6549.2|6552.9|6550.1|6553|6550.2|6552|6549.2|9
1619527090000|2021-04-27 12:38:10|6551.4|6548.6|6549.4|6546.6|6551.4|6548.6|6549.4|6546.6|90
1619527100000|2021-04-27 12:38:20|6549.5|6546.7|6549.4|6546.6|6549.5|6546.7|6549.4|6546.6|3
1619527110000|2021-04-27 12:38:30|6548.4|6545.6|6549.4|6546.6|6549.4|6546.6|6548.4|6545.6|7
1619527120000|2021-04-27 12:38:40|6548.4|6545.6|6548.4|6545.6|6548.9|6546.1|6547.5|6544.7|3
1619527130000|2021-04-27 12:38:50|6548.9|6546.1|6548.9|6546.1|6548.9|6546.1|6548.9|6546.1|8
1619527140000|2021-04-27 12:39:00|6548.4|6545.6|6548.9|6546.1|6548.9|6546.1|6548.4|6545.6|2
1619527150000|2021-04-27 12:39:10|6549.4|6546.6|6548.4|6545.6|6549.4|6546.6|6548.4|6545.6|16
1619527160000|2021-04-27 12:39:20|6549.4|6546.6|6549.4|6546.6|6549.4|6546.6|6549.4|6546.6|4
1619527170000|2021-04-27 12:39:30|||||||||1
1619527180000|2021-04-27 12:39:40|||||||||5
1619527190000|2021-04-27 12:39:50|6549.9|6547.1|6550.4|6547.6|6550.4|6547.6|6549.5|6546.7|2
1619527200000|2021-04-27 12:40:00|6549.4|6546.6|6549.4|6546.6|6549.4|6546.6|6549.4|6546.6|9
1619527210000|2021-04-27 12:40:10|6548.4|6545.6|6548.4|6545.6|6548.4|6545.6|6548.4|6545.6|9
1619527220000|2021-04-27 12:40:20|6548.9|6546.1|6552.4|6549.6|6552.4|6549.6|6548.5|6545.7|33
1619527230000|2021-04-27 12:40:30|||||||||1
1619527240000|2021-04-27 12:40:40|6551.9|6549.1|6553|6550.2|6553|6550.2|6551.9|6549.1|61
1619527250000|2021-04-27 12:40:50|6553.5|6550.7|6553|6550.2|6553.5|6550.7|6553|6550.2|5
1619527260000|2021-04-27 12:41:00|6553.4|6550.6|6553.5|6550.7|6553.5|6550.7|6553.4|6550.6|11
1619527270000|2021-04-27 12:41:10|6554|6551.2|6554.4|6551.6|6554.4|6551.6|6554|6551.2|1
1619527280000|2021-04-27 12:41:20|6554|6551.2|6554.5|6551.7|6554.5|6551.7|6553.9|6551.1|55
1619527290000|2021-04-27 12:41:30|6555|6552.2|6555|6552.2|6555|6552.2|6554.9|6552.1|1
1619527300000|2021-04-27 12:41:40|6555.4|6552.6|6554.4|6551.6|6555.4|6552.6|6554.4|6551.6|3
1619527310000|2021-04-27 12:41:50|6554.5|6551.7|6554.4|6551.6|6554.5|6551.7|6554.4|6551.6|17
1619527320000|2021-04-27 12:42:00|6554.5|6551.7|6555.4|6552.6|6555.4|6552.6|6554.4|6551.6|1
1619527330000|2021-04-27 12:42:10|6555|6552.2|6555|6552.2|6555.5|6552.7|6555|6552.2|7
1619527340000|2021-04-27 12:42:20|6554.4|6551.6|6554.4|6551.6|6554.4|6551.6|6554.4|6551.6|3
1619527350000|2021-04-27 12:42:30|6553.5|6550.7|6554|6551.2|6554|6551.2|6553.5|6550.7|7
1619527360000|2021-04-27 12:42:40|6554.4|6551.6|6553.5|6550.7|6554.4|6551.6|6553.5|6550.7|6
1619527370000|2021-04-27 12:42:50|6554.4|6551.6|6553.5|6550.7|6554.4|6551.6|6552.4|6549.6|30
1619527380000|2021-04-27 12:43:00|6553|6550.2|6553.5|6550.7|6553.5|6550.7|6553|6550.2|2
1619527390000|2021-04-27 12:43:10|6554|6551.2|6554.5|6551.7|6555.5|6552.7|6554|6551.2|29
1619527410000|2021-04-27 12:43:30|6555|6552.2|6556.4|6553.6|6556.4|6553.6|6555|6552.2|44
1619527420000|2021-04-27 12:43:40|6555.5|6552.7|6555.4|6552.6|6555.5|6552.7|6555.4|6552.6|7
1619527430000|2021-04-27 12:43:50|6556|6553.2|6555|6552.2|6556|6553.2|6555|6552.2|21
1619527440000|2021-04-27 12:44:00|6554.9|6552.1|6555.4|6552.6|6555.5|6552.7|6554.4|6551.6|28
1619527450000|2021-04-27 12:44:10|6555.5|6552.7|6553.5|6550.7|6555.5|6552.7|6553.4|6550.6|65
1619527460000|2021-04-27 12:44:20|6554.5|6551.7|6554.5|6551.7|6554.5|6551.7|6554.5|6551.7|31
1619527470000|2021-04-27 12:44:30|6555|6552.2|6555|6552.2|6555|6552.2|6554.5|6551.7|8
1619527480000|2021-04-27 12:44:40|6554.5|6551.7|6554.4|6551.6|6554.5|6551.7|6554.4|6551.6|0
1619527490000|2021-04-27 12:44:50|6553.5|6550.7|6552.9|6550.1|6553.5|6550.7|6552.9|6550.1|12
1619527500000|2021-04-27 12:45:00|||||||||1
1619527510000|2021-04-27 12:45:10|6553.4|6550.6|6557.5|6554.7|6557.5|6554.7|6553.4|6550.6|26
1619527520000|2021-04-27 12:45:20|6557.4|6554.6|6560.5|6557.7|6560.9|6558.1|6557.4|6554.6|56
1619527530000|2021-04-27 12:45:30|||||||||2
1619527540000|2021-04-27 12:45:40|6560.4|6557.6|6559.4|6556.6|6560.4|6557.6|6559.4|6556.6|2
1619527550000|2021-04-27 12:45:50|6559.5|6556.7|6559.4|6556.6|6559.9|6557.1|6558.4|6555.6|16
1619527560000|2021-04-27 12:46:00|6559.5|6556.7|6560.4|6557.6|6561.5|6558.7|6559.4|6556.6|65
1619527570000|2021-04-27 12:46:10|6560.9|6558.1|6561.5|6558.7|6561.5|6558.7|6560.9|6558.1|3
1619527580000|2021-04-27 12:46:20|6561|6558.2|6561|6558.2|6561.5|6558.7|6560.9|6558.1|4
1619527590000|2021-04-27 12:46:30|6560.4|6557.6|6560.4|6557.6|6560.4|6557.6|6560.4|6557.6|11
1619527600000|2021-04-27 12:46:40|6559.4|6556.6|6559.4|6556.6|6559.4|6556.6|6559.4|6556.6|4
1619527610000|2021-04-27 12:46:50|6559.5|6556.7|6558.5|6555.7|6559.5|6556.7|6558.4|6555.6|11
1619527620000|2021-04-27 12:47:00|6558.9|6556.1|6558.4|6555.6|6559.4|6556.6|6558.4|6555.6|24
1619527630000|2021-04-27 12:47:10|6558.5|6555.7|6558.4|6555.6|6558.5|6555.7|6558.4|6555.6|5
1619527640000|2021-04-27 12:47:20|6558.5|6555.7|6558.5|6555.7|6559.5|6556.7|6558.5|6555.7|8
1619527650000|2021-04-27 12:47:30|6559|6556.2|6559.4|6556.6|6559.5|6556.7|6559|6556.2|1
1619527660000|2021-04-27 12:47:40|6559.5|6556.7|6559.5|6556.7|6559.5|6556.7|6559.5|6556.7|0
1619527670000|2021-04-27 12:47:50|6560.4|6557.6|6560.5|6557.7|6560.5|6557.7|6560.4|6557.6|5
1619527680000|2021-04-27 12:48:00|6560.4|6557.6|6560.5|6557.7|6560.5|6557.7|6559.4|6556.6|5
1619527690000|2021-04-27 12:48:10|6560.4|6557.6|6562.4|6559.6|6563.4|6560.6|6560.4|6557.6|9
1619527700000|2021-04-27 12:48:20|6562.9|6560.1|6562.4|6559.6|6562.9|6560.1|6562.4|6559.6|1
1619527710000|2021-04-27 12:48:30|6561.9|6559.1|6561.9|6559.1|6562.4|6559.6|6561.9|6559.1|0
1619527720000|2021-04-27 12:48:40|6562.4|6559.6|6562.4|6559.6|6562.4|6559.6|6562.4|6559.6|1
1619527730000|2021-04-27 12:48:50|6561.4|6558.6|6560.9|6558.1|6561.4|6558.6|6560.4|6557.6|10
1619527740000|2021-04-27 12:49:00|6561.4|6558.6|6560.9|6558.1|6561.4|6558.6|6560.9|6558.1|3
1619527750000|2021-04-27 12:49:10|6560.4|6557.6|6560.4|6557.6|6560.4|6557.6|6560.4|6557.6|1
1619527760000|2021-04-27 12:49:20|6560.9|6558.1|6560.9|6558.1|6560.9|6558.1|6560.4|6557.6|5
1619527770000|2021-04-27 12:49:30|6560.4|6557.6|6559.9|6557.1|6560.4|6557.6|6559.4|6556.6|15
1619527780000|2021-04-27 12:49:40|6560.4|6557.6|6559.9|6557.1|6560.4|6557.6|6559.9|6557.1|1
1619527790000|2021-04-27 12:49:50|6560.4|6557.6|6560.4|6557.6|6560.9|6558.1|6560.4|6557.6|27
1619527800000|2021-04-27 12:50:00|6559.9|6557.1|6559.9|6557.1|6559.9|6557.1|6559.9|6557.1|0
1619527810000|2021-04-27 12:50:10|||||||||7
1619527820000|2021-04-27 12:50:20|6560.4|6557.6|6560.4|6557.6|6560.4|6557.6|6560.4|6557.6|30
1619527830000|2021-04-27 12:50:30|6559.9|6557.1|6561.4|6558.6|6561.4|6558.6|6559.9|6557.1|14
1619527840000|2021-04-27 12:50:40|||||||||1
1619527850000|2021-04-27 12:50:50|||||||||10
1619527860000|2021-04-27 12:51:00|6560.4|6557.6|6560.9|6558.1|6560.9|6558.1|6560.4|6557.6|2
1619527870000|2021-04-27 12:51:10|6560.4|6557.6|6560.4|6557.6|6560.4|6557.6|6560.4|6557.6|13
1619527880000|2021-04-27 12:51:20|6560.5|6557.7|6561.9|6559.1|6562.4|6559.6|6560.5|6557.7|7
1619527890000|2021-04-27 12:51:30|6562.4|6559.6|6561.9|6559.1|6562.4|6559.6|6561.9|6559.1|4
1619527900000|2021-04-27 12:51:40|6561.4|6558.6|6560.9|6558.1|6561.9|6559.1|6560.9|6558.1|34
1619527910000|2021-04-27 12:51:50|6561|6558.2|6561.4|6558.6|6561.4|6558.6|6561|6558.2|1
1619527920000|2021-04-27 12:52:00|6561.5|6558.7|6561.9|6559.1|6561.9|6559.1|6561.5|6558.7|0
1619527930000|2021-04-27 12:52:10|6563.4|6560.6|6565.4|6562.6|6565.4|6562.6|6563.4|6560.6|19
1619527940000|2021-04-27 12:52:20|6564.9|6562.1|6565.9|6563.1|6565.9|6563.1|6564.9|6562.1|12
1619527950000|2021-04-27 12:52:30|6565.4|6562.6|6565.4|6562.6|6565.4|6562.6|6564.9|6562.1|17
1619527960000|2021-04-27 12:52:40|6565.5|6562.7|6564.5|6561.7|6565.5|6562.7|6564.5|6561.7|0
1619527970000|2021-04-27 12:52:50|6565.4|6562.6|6564.4|6561.6|6565.4|6562.6|6563.4|6560.6|8
1619527980000|2021-04-27 12:53:00|6563.9|6561.1|6563.9|6561.1|6563.9|6561.1|6563.4|6560.6|2
1619527990000|2021-04-27 12:53:10|6564.4|6561.6|6564.4|6561.6|6564.5|6561.7|6564.4|6561.6|2
1619528000000|2021-04-27 12:53:20|6564.5|6561.7|6564.4|6561.6|6564.5|6561.7|6564.4|6561.6|2
1619528010000|2021-04-27 12:53:30|6563.5|6560.7|6562.9|6560.1|6563.9|6561.1|6562.9|6560.1|14
1619528020000|2021-04-27 12:53:40|6562.5|6559.7|6563.4|6560.6|6563.4|6560.6|6562.4|6559.6|10
1619528030000|2021-04-27 12:53:50|6563.9|6561.1|6563.9|6561.1|6563.9|6561.1|6563.9|6561.1|55
1619528040000|2021-04-27 12:54:00|6563.4|6560.6|6563.4|6560.6|6563.9|6561.1|6563.4|6560.6|8
1619528050000|2021-04-27 12:54:10|6563.9|6561.1|6563.9|6561.1|6564.4|6561.6|6563.9|6561.1|6
1619528060000|2021-04-27 12:54:20|6563.4|6560.6|6563.9|6561.1|6563.9|6561.1|6563.4|6560.6|4
1619528070000|2021-04-27 12:54:30|6564.4|6561.6|6565.9|6563.1|6565.9|6563.1|6564.4|6561.6|6
1619528080000|2021-04-27 12:54:40|6565.4|6562.6|6565.9|6563.1|6565.9|6563.1|6565.4|6562.6|4
1619528090000|2021-04-27 12:54:50|6565.4|6562.6|6566.4|6563.6|6566.5|6563.7|6565.4|6562.6|43
1619528100000|2021-04-27 12:55:00|6565.4|6562.6|6564.9|6562.1|6565.5|6562.7|6564.4|6561.6|2
1619528110000|2021-04-27 12:55:10|6564.4|6561.6|6563.5|6560.7|6564.4|6561.6|6563.4|6560.6|18
1619528120000|2021-04-27 12:55:20|6564.4|6561.6|6563.4|6560.6|6564.4|6561.6|6563.4|6560.6|2
1619528130000|2021-04-27 12:55:30|6562.9|6560.1|6562.9|6560.1|6562.9|6560.1|6562.4|6559.6|3
1619528140000|2021-04-27 12:55:40|6562.4|6559.6|6562.4|6559.6|6563.4|6560.6|6562.4|6559.6|105
1619528150000|2021-04-27 12:55:50|6561.5|6558.7|6560.4|6557.6|6561.5|6558.7|6559.4|6556.6|32
1619528160000|2021-04-27 12:56:00|6559.4|6556.6|6558.9|6556.1|6559.9|6557.1|6558.9|6556.1|1
1619528170000|2021-04-27 12:56:10|6559.4|6556.6|6559.9|6557.1|6560.9|6558.1|6558.9|6556.1|13
1619528180000|2021-04-27 12:56:20|6560.4|6557.6|6560.9|6558.1|6560.9|6558.1|6559.9|6557.1|1
1619528190000|2021-04-27 12:56:30|6560.4|6557.6|6560.4|6557.6|6560.4|6557.6|6560.4|6557.6|12
1619528200000|2021-04-27 12:56:40|6560.5|6557.7|6560.4|6557.6|6560.9|6558.1|6560.4|6557.6|5
1619528210000|2021-04-27 12:56:50|6560.5|6557.7|6560.9|6558.1|6560.9|6558.1|6560.5|6557.7|6
1619528220000|2021-04-27 12:57:00|6560.5|6557.7|6560.5|6557.7|6560.5|6557.7|6560.5|6557.7|1
1619528230000|2021-04-27 12:57:10|6560.4|6557.6|6560.4|6557.6|6560.5|6557.7|6560.4|6557.6|11
1619528240000|2021-04-27 12:57:20|6560.5|6557.7|6561.5|6558.7|6561.5|6558.7|6560.5|6557.7|1
1619528250000|2021-04-27 12:57:30|6561.9|6559.1|6561.4|6558.6|6561.9|6559.1|6561.4|6558.6|14
1619528260000|2021-04-27 12:57:40|6561.5|6558.7|6561.4|6558.6|6561.5|6558.7|6561.4|6558.6|7
1619528270000|2021-04-27 12:57:50|6561.5|6558.7|6560.4|6557.6|6562.9|6560.1|6560.4|6557.6|9
1619528280000|2021-04-27 12:58:00|6560.5|6557.7|6560.5|6557.7|6560.5|6557.7|6560.5|6557.7|0
1619528290000|2021-04-27 12:58:10|6560.9|6558.1|6561|6558.2|6561.5|6558.7|6560.9|6558.1|16
1619528300000|2021-04-27 12:58:20|6560.9|6558.1|6560.4|6557.6|6560.9|6558.1|6560.4|6557.6|52
1619528310000|2021-04-27 12:58:30|6560.5|6557.7|6560.4|6557.6|6560.9|6558.1|6560.4|6557.6|33
1619528320000|2021-04-27 12:58:40|6559.5|6556.7|6560.4|6557.6|6560.5|6557.7|6559.4|6556.6|11
1619528330000|2021-04-27 12:58:50|6559.9|6557.1|6560.4|6557.6|6560.5|6557.7|6559.9|6557.1|66
1619528340000|2021-04-27 12:59:00|6559.9|6557.1|6561.5|6558.7|6562.4|6559.6|6559.9|6557.1|12
1619528350000|2021-04-27 12:59:10|6561.4|6558.6|6560.9|6558.1|6561.5|6558.7|6560.9|6558.1|14
1619528360000|2021-04-27 12:59:20|6560.5|6557.7|6561.4|6558.6|6561.4|6558.6|6560|6557.2|15
1619528370000|2021-04-27 12:59:30|6561.5|6558.7|6561.4|6558.6|6561.5|6558.7|6560.4|6557.6|11
1619528380000|2021-04-27 12:59:40|6560.9|6558.1|6559.5|6556.7|6560.9|6558.1|6559.5|6556.7|13
1619528390000|2021-04-27 12:59:50|6557.4|6554.6|6555.9|6553.1|6557.4|6554.6|6555.4|6552.6|15
1619528400000|2021-04-27 13:00:00|6556|6553.2|6559.5|6556.7|6560|6557.2|6555.5|6552.7|129
1619528410000|2021-04-27 13:00:10|6559.4|6556.6|6559|6556.2|6560.5|6557.7|6558.5|6555.7|37
1619528420000|2021-04-27 13:00:20|6559.5|6556.7|6567|6564.2|6567|6564.2|6558.5|6555.7|147
1619528430000|2021-04-27 13:00:30|6566.5|6563.7|6569.5|6566.7|6570|6567.2|6566.5|6563.7|152
1619528440000|2021-04-27 13:00:40|6570|6567.2|6569|6566.2|6570.5|6567.7|6568.5|6565.7|72
1619528450000|2021-04-27 13:00:50|6568|6565.2|6568.5|6565.7|6568.5|6565.7|6566.5|6563.7|30
1619528460000|2021-04-27 13:01:00|6568|6565.2|6576|6573.2|6576|6573.2|6568|6565.2|203
1619528470000|2021-04-27 13:01:10|6576.5|6573.7|6588.5|6585.7|6588.5|6585.7|6576.5|6573.7|547
1619528480000|2021-04-27 13:01:20|6587.5|6584.7|6590|6587.2|6592.5|6589.7|6587.5|6584.7|390
1619528490000|2021-04-27 13:01:30|6588.5|6585.7|6587|6584.2|6589|6586.2|6585.5|6582.7|104
1619528500000|2021-04-27 13:01:40|6587.5|6584.7|6591|6588.2|6592|6589.2|6586.5|6583.7|195
1619528510000|2021-04-27 13:01:50|6591.5|6588.7|6590.5|6587.7|6591.5|6588.7|6588.5|6585.7|78
1619528520000|2021-04-27 13:02:00|6591.5|6588.7|6589|6586.2|6594|6591.2|6587.9|6585.1|184
1619528530000|2021-04-27 13:02:10|6588.5|6585.7|6588|6585.2|6591.5|6588.7|6587.5|6584.7|131
1619528540000|2021-04-27 13:02:20|6588.5|6585.7|6585|6582.2|6591|6588.2|6584.5|6581.7|125
1619528550000|2021-04-27 13:02:30|6584.5|6581.7|6586.5|6583.7|6588|6585.2|6584.5|6581.7|60
1619528560000|2021-04-27 13:02:40|6587|6584.2|6582|6579.2|6587|6584.2|6581.5|6578.7|151
1619528570000|2021-04-27 13:02:50|6581.5|6578.7|6579.5|6576.7|6583.5|6580.7|6578.5|6575.7|51
1619528580000|2021-04-27 13:03:00|6579|6576.2|6575|6572.2|6579.5|6576.7|6574.5|6571.7|14
1619528590000|2021-04-27 13:03:10|6574.5|6571.7|6573.5|6570.7|6577.5|6574.7|6572.5|6569.7|79
1619528600000|2021-04-27 13:03:20|6572.5|6569.7|6569.5|6566.7|6572.5|6569.7|6569.5|6566.7|89
1619528610000|2021-04-27 13:03:30|6570|6567.2|6570|6567.2|6571.5|6568.7|6570|6567.2|25
1619528620000|2021-04-27 13:03:40|6570.5|6567.7|6572|6569.2|6572|6569.2|6570.5|6567.7|7
1619528630000|2021-04-27 13:03:50|6572.5|6569.7|6571.5|6568.7|6573|6570.2|6571|6568.2|7
1619528640000|2021-04-27 13:04:00|6571|6568.2|6569.5|6566.7|6572|6569.2|6569.5|6566.7|10
1619528650000|2021-04-27 13:04:10|6570|6567.2|6572.4|6569.6|6572.4|6569.6|6569.5|6566.7|12
1619528660000|2021-04-27 13:04:20|6572|6569.2|6572|6569.2|6572.5|6569.7|6571.5|6568.7|21
1619528670000|2021-04-27 13:04:30|6571.5|6568.7|6571|6568.2|6572|6569.2|6571|6568.2|8
1619528680000|2021-04-27 13:04:40|6570.5|6567.7|6568.5|6565.7|6570.5|6567.7|6568|6565.2|8
1619528690000|2021-04-27 13:04:50|6568|6565.2|6568.5|6565.7|6569|6566.2|6568|6565.2|10
1619528700000|2021-04-27 13:05:00|6568|6565.2|6568|6565.2|6568.5|6565.7|6566.5|6563.7|80
1619528710000|2021-04-27 13:05:10|6569|6566.2|6570.5|6567.7|6570.5|6567.7|6569|6566.2|3
1619528720000|2021-04-27 13:05:20|6570|6567.2|6569|6566.2|6570|6567.2|6568|6565.2|25
1619528730000|2021-04-27 13:05:30|6569.5|6566.7|6568|6565.2|6571.5|6568.7|6568|6565.2|77
1619528740000|2021-04-27 13:05:40|6568.1|6565.3|6570.5|6567.7|6571|6568.2|6567.5|6564.7|105
1619528750000|2021-04-27 13:05:50|6571.5|6568.7|6572|6569.2|6572.5|6569.7|6570.5|6567.7|48
1619528760000|2021-04-27 13:06:00|6572.5|6569.7|6570.5|6567.7|6573.5|6570.7|6569|6566.2|54
1619528770000|2021-04-27 13:06:10|6571|6568.2|6571.5|6568.7|6571.5|6568.7|6570|6567.2|56
1619528780000|2021-04-27 13:06:20|6572|6569.2|6573.5|6570.7|6574.5|6571.7|6571.5|6568.7|15
1619528790000|2021-04-27 13:06:30|6574|6571.2|6573.5|6570.7|6577|6574.2|6573.5|6570.7|45
1619528800000|2021-04-27 13:06:40|6573|6570.2|6573.5|6570.7|6574.5|6571.7|6573|6570.2|3
1619528810000|2021-04-27 13:06:50|6574.5|6571.7|6575|6572.2|6575|6572.2|6574.5|6571.7|4
1619528820000|2021-04-27 13:07:00|6574.5|6571.7|6570.5|6567.7|6575|6572.2|6568.5|6565.7|23
1619528830000|2021-04-27 13:07:10|6571|6568.2|6572.5|6569.7|6572.5|6569.7|6570.5|6567.7|33
1619528840000|2021-04-27 13:07:20|6572|6569.2|6572|6569.2|6574|6571.2|6571.5|6568.7|15
1619528850000|2021-04-27 13:07:30|6572.5|6569.7|6571.5|6568.7|6572.5|6569.7|6570.5|6567.7|19
1619528860000|2021-04-27 13:07:40|6572.5|6569.7|6572.5|6569.7|6573|6570.2|6571.5|6568.7|9
1619528870000|2021-04-27 13:07:50|6571.5|6568.7|6572|6569.2|6572|6569.2|6571.5|6568.7|2
1619528880000|2021-04-27 13:08:00|6571.5|6568.7|6572.5|6569.7|6572.5|6569.7|6570.5|6567.7|6
1619528890000|2021-04-27 13:08:10|6571.5|6568.7|6577.5|6574.7|6577.5|6574.7|6571.5|6568.7|34
1619528900000|2021-04-27 13:08:20|6578.5|6575.7|6579.5|6576.7|6580|6577.2|6578.5|6575.7|48
1619528910000|2021-04-27 13:08:30|6580|6577.2|6578.5|6575.7|6580.5|6577.7|6577.5|6574.7|18
1619528920000|2021-04-27 13:08:40|6578|6575.2|6577|6574.2|6578|6575.2|6576.5|6573.7|42
1619528930000|2021-04-27 13:08:50|6577.5|6574.7|6578|6575.2|6578|6575.2|6577.4|6574.6|1
1619528940000|2021-04-27 13:09:00|6577.4|6574.6|6574.5|6571.7|6577.4|6574.6|6573.5|6570.7|14
1619528950000|2021-04-27 13:09:10|6574|6571.2|6573|6570.2|6575.4|6572.6|6572.5|6569.7|12
1619528960000|2021-04-27 13:09:20|6572.5|6569.7|6573.5|6570.7|6574|6571.2|6571.5|6568.7|6
1619528970000|2021-04-27 13:09:30|6573|6570.2|6574.5|6571.7|6574.5|6571.7|6571.5|6568.7|23
1619528980000|2021-04-27 13:09:40|6574|6571.2|6574.5|6571.7|6574.5|6571.7|6574|6571.2|5
1619528990000|2021-04-27 13:09:50|6575.4|6572.6|6574|6571.2|6576|6573.2|6572.5|6569.7|40
1619529000000|2021-04-27 13:10:00|6574.5|6571.7|6576.5|6573.7|6576.5|6573.7|6574|6571.2|9
1619529010000|2021-04-27 13:10:10|6576|6573.2|6572|6569.2|6576.5|6573.7|6572|6569.2|27
1619529020000|2021-04-27 13:10:20|6571.5|6568.7|6572.5|6569.7|6573.5|6570.7|6571.5|6568.7|112
1619529030000|2021-04-27 13:10:30|6573|6570.2|6571.5|6568.7|6573|6570.2|6571.5|6568.7|10
1619529040000|2021-04-27 13:10:40|6572|6569.2|6573.5|6570.7|6573.5|6570.7|6572|6569.2|52
1619529050000|2021-04-27 13:10:50|6572.5|6569.7|6573.5|6570.7|6573.5|6570.7|6572.5|6569.7|50
1619529060000|2021-04-27 13:11:00|6573|6570.2|6573|6570.2|6573.5|6570.7|6572.5|6569.7|40
1619529070000|2021-04-27 13:11:10|6573.5|6570.7|6573.5|6570.7|6573.5|6570.7|6572.5|6569.7|7
1619529080000|2021-04-27 13:11:20|6573|6570.2|6573.5|6570.7|6574.5|6571.7|6573|6570.2|20
1619529090000|2021-04-27 13:11:30|6573|6570.2|6572.5|6569.7|6573.5|6570.7|6570.5|6567.7|34
1619529100000|2021-04-27 13:11:40|6573|6570.2|6571|6568.2|6574|6571.2|6571|6568.2|44
1619529110000|2021-04-27 13:11:50|6569.5|6566.7|6569.5|6566.7|6570.5|6567.7|6569.5|6566.7|18
1619529120000|2021-04-27 13:12:00|6570|6567.2|6570|6567.2|6570.5|6567.7|6570|6567.2|10
1619529130000|2021-04-27 13:12:10|6569.5|6566.7|6571.5|6568.7|6571.5|6568.7|6569.5|6566.7|23
1619529140000|2021-04-27 13:12:20|6571|6568.2|6569.5|6566.7|6571|6568.2|6569.5|6566.7|8
1619529150000|2021-04-27 13:12:30|6570|6567.2|6569.5|6566.7|6570.5|6567.7|6569.5|6566.7|1
1619529160000|2021-04-27 13:12:40|6570|6567.2|6570.5|6567.7|6570.5|6567.7|6570|6567.2|2
1619529170000|2021-04-27 13:12:50|6571|6568.2|6571|6568.2|6572.5|6569.7|6570.5|6567.7|4
1619529180000|2021-04-27 13:13:00|6571.5|6568.7|6571|6568.2|6572.5|6569.7|6570|6567.2|7
1619529190000|2021-04-27 13:13:10|6571.5|6568.7|6572|6569.2|6572.5|6569.7|6571.5|6568.7|6
1619529200000|2021-04-27 13:13:20|6571.5|6568.7|6572.5|6569.7|6572.5|6569.7|6571|6568.2|30
1619529210000|2021-04-27 13:13:30|6571.5|6568.7|6568|6565.2|6571.5|6568.7|6564.5|6561.7|106
1619529220000|2021-04-27 13:13:40|6568.5|6565.7|6567|6564.2|6568.5|6565.7|6566.5|6563.7|15
1619529230000|2021-04-27 13:13:50|6566.5|6563.7|6561.5|6558.7|6566.5|6563.7|6559.5|6556.7|90
1619529240000|2021-04-27 13:14:00|6562|6559.2|6560.5|6557.7|6563.5|6560.7|6560.5|6557.7|9
1619529250000|2021-04-27 13:14:10|6561|6558.2|6560.5|6557.7|6561.5|6558.7|6560.5|6557.7|23
1619529260000|2021-04-27 13:14:20|6559.5|6556.7|6559.5|6556.7|6560|6557.2|6557|6554.2|25
1619529270000|2021-04-27 13:14:30|6560|6557.2|6563|6560.2|6563|6560.2|6560|6557.2|25
1619529280000|2021-04-27 13:14:40|6562.5|6559.7|6561|6558.2|6562.5|6559.7|6561|6558.2|3
1619529290000|2021-04-27 13:14:50|6561.5|6558.7|6562.5|6559.7|6563|6560.2|6561.5|6558.7|112
1619529300000|2021-04-27 13:15:00|6563|6560.2|6562|6559.2|6563|6560.2|6560|6557.2|24
1619529310000|2021-04-27 13:15:10|6562.5|6559.7|6562.5|6559.7|6563.5|6560.7|6562|6559.2|287
1619529320000|2021-04-27 13:15:20|6562|6559.2|6562|6559.2|6562|6559.2|6561.5|6558.7|16
1619529330000|2021-04-27 13:15:30|6562.5|6559.7|6562.5|6559.7|6562.5|6559.7|6561.5|6558.7|15
1619529340000|2021-04-27 13:15:40|6562|6559.2|6557|6554.2|6562|6559.2|6556.5|6553.7|68
1619529350000|2021-04-27 13:15:50|6558|6555.2|6558|6555.2|6558.5|6555.7|6557.4|6554.6|375
1619529360000|2021-04-27 13:16:00|6558.5|6555.7|6561.5|6558.7|6561.5|6558.7|6558|6555.2|39
1619529370000|2021-04-27 13:16:10|6561.4|6558.6|6561.5|6558.7|6563.4|6560.6|6561|6558.2|30
1619529380000|2021-04-27 13:16:20|6561|6558.2|6561.4|6558.6|6562.5|6559.7|6560|6557.2|150
1619529390000|2021-04-27 13:16:30|6560|6557.2|6561|6558.2|6561|6558.2|6560|6557.2|55
1619529400000|2021-04-27 13:16:40|6560.4|6557.6|6560.9|6558.1|6561|6558.2|6560.4|6557.6|32
1619529410000|2021-04-27 13:16:50|6561|6558.2|6561.5|6558.7|6562.9|6560.1|6561|6558.2|19
1619529420000|2021-04-27 13:17:00|6561.9|6559.1|6562|6559.2|6562.5|6559.7|6561.5|6558.7|10
1619529430000|2021-04-27 13:17:10|6562.4|6559.6|6561.9|6559.1|6562.4|6559.6|6561.5|6558.7|0
1619529440000|2021-04-27 13:17:20|6561|6558.2|6559.9|6557.1|6561|6558.2|6559.4|6556.6|11
1619529450000|2021-04-27 13:17:30|6560|6557.2|6560.5|6557.7|6560.5|6557.7|6560|6557.2|18
1619529460000|2021-04-27 13:17:40|6560.4|6557.6|6560.5|6557.7|6560.5|6557.7|6560.4|6557.6|18
1619529470000|2021-04-27 13:17:50|6560|6557.2|6560|6557.2|6560.5|6557.7|6560|6557.2|14
1619529480000|2021-04-27 13:18:00|6560.5|6557.7|6565.5|6562.7|6567.5|6564.7|6560.5|6557.7|85
1619529490000|2021-04-27 13:18:10|6565.4|6562.6|6561.5|6558.7|6565.4|6562.6|6561|6558.2|61
1619529500000|2021-04-27 13:18:20|6561|6558.2|6561.5|6558.7|6561.5|6558.7|6560.5|6557.7|5
1619529510000|2021-04-27 13:18:30|6562|6559.2|6561.5|6558.7|6562|6559.2|6561|6558.2|5
1619529520000|2021-04-27 13:18:40|6561|6558.2|6561|6558.2|6562|6559.2|6561|6558.2|35
1619529530000|2021-04-27 13:18:50|6561.5|6558.7|6560|6557.2|6561.5|6558.7|6559.5|6556.7|14
1619529540000|2021-04-27 13:19:00|6560.5|6557.7|6557.5|6554.7|6560.5|6557.7|6557|6554.2|55
1619529550000|2021-04-27 13:19:10|6557.4|6554.6|6546|6543.2|6558|6555.2|6546|6543.2|358
1619529560000|2021-04-27 13:19:20|6545.5|6542.7|6544|6541.2|6547.4|6544.6|6540.5|6537.7|114
1619529570000|2021-04-27 13:19:30|6544.4|6541.6|6543.5|6540.7|6544.5|6541.7|6541|6538.2|88
1619529580000|2021-04-27 13:19:40|6543.4|6540.6|6542|6539.2|6544.5|6541.7|6541.5|6538.7|50
1619529590000|2021-04-27 13:19:50|6542.5|6539.7|6543.5|6540.7|6543.5|6540.7|6542|6539.2|47
1619529600000|2021-04-27 13:20:00|6543|6540.2|6541|6538.2|6543.5|6540.7|6540.4|6537.6|43
1619529610000|2021-04-27 13:20:10|6540.5|6537.7|6539|6536.2|6541.5|6538.7|6539|6536.2|21
1619529620000|2021-04-27 13:20:20|6539.5|6536.7|6533.4|6530.6|6539.6|6536.7|6531.4|6528.6|219
1619529630000|2021-04-27 13:20:30|6533|6530.2|6532.9|6530.1|6533|6530.2|6530.4|6527.6|68
1619529640000|2021-04-27 13:20:40|6532.4|6529.6|6536|6533.2|6537|6534.2|6532.4|6529.6|56
1619529650000|2021-04-27 13:20:50|6536.5|6533.7|6535.9|6533.1|6536.5|6533.7|6534|6531.2|34
1619529660000|2021-04-27 13:21:00|6535.5|6532.7|6543.4|6540.6|6545.4|6542.6|6533.9|6531.1|139
1619529670000|2021-04-27 13:21:10|6542.5|6539.7|6541.5|6538.7|6542.5|6539.7|6540.5|6537.7|13
1619529680000|2021-04-27 13:21:20|6541.4|6538.6|6545.5|6542.7|6545.5|6542.7|6541|6538.2|57
1619529690000|2021-04-27 13:21:30|6547|6544.2|6547|6544.2|6547|6544.2|6545.4|6542.6|80
1619529700000|2021-04-27 13:21:40|6546.5|6543.7|6547|6544.2|6547|6544.2|6545.5|6542.7|13
1619529710000|2021-04-27 13:21:50|6546.9|6544.1|6547.9|6545.1|6548.4|6545.6|6546.5|6543.7|23
1619529720000|2021-04-27 13:22:00|6547|6544.2|6547.9|6545.1|6549.5|6546.7|6545.9|6543.1|34
1619529730000|2021-04-27 13:22:10|6547.4|6544.6|6550.9|6548.1|6551.5|6548.7|6546.4|6543.6|55
1619529740000|2021-04-27 13:22:20|6551|6548.2|6553.5|6550.7|6553.5|6550.7|6551|6548.2|23
1619529750000|2021-04-27 13:22:30|6553|6550.2|6553.4|6550.6|6553.4|6550.6|6553|6550.2|38
1619529760000|2021-04-27 13:22:40|6552.4|6549.6|6551.9|6549.1|6552.9|6550.1|6551.4|6548.6|21
1619529770000|2021-04-27 13:22:50|6551.5|6548.7|6551.4|6548.6|6552.4|6549.6|6550.4|6547.6|16
1619529780000|2021-04-27 13:23:00|6550.9|6548.1|6549.4|6546.6|6552.4|6549.6|6549.4|6546.6|10
1619529790000|2021-04-27 13:23:10|6549.5|6546.7|6553.4|6550.6|6553.5|6550.7|6549.5|6546.7|43
1619529800000|2021-04-27 13:23:20|6553.5|6550.7|6557.9|6555.1|6558.4|6555.6|6553.5|6550.7|41
1619529810000|2021-04-27 13:23:30|6557.4|6554.6|6557.9|6555.1|6557.9|6555.1|6556.4|6553.6|33
1619529820000|2021-04-27 13:23:40|6558.4|6555.6|6557.4|6554.6|6558.4|6555.6|6556.9|6554.1|47
1619529830000|2021-04-27 13:23:50|6556.9|6554.1|6556.9|6554.1|6556.9|6554.1|6554.9|6552.1|84
1619529840000|2021-04-27 13:24:00|6555.9|6553.1|6557.4|6554.6|6557.9|6555.1|6555.9|6553.1|36
1619529850000|2021-04-27 13:24:10|6557.9|6555.1|6557.9|6555.1|6558.9|6556.1|6557.4|6554.6|4
1619529860000|2021-04-27 13:24:20|6557.4|6554.6|6556.9|6554.1|6558.4|6555.6|6556.9|6554.1|20
1619529870000|2021-04-27 13:24:30|6557.4|6554.6|6556.9|6554.1|6557.4|6554.6|6555.4|6552.6|115
1619529880000|2021-04-27 13:24:40|6556.4|6553.6|6557.4|6554.6|6557.4|6554.6|6556.4|6553.6|13
1619529890000|2021-04-27 13:24:50|6557.9|6555.1|6557.4|6554.6|6557.9|6555.1|6557.4|6554.6|2
1619529900000|2021-04-27 13:25:00|6557.9|6555.1|6557.4|6554.6|6558.4|6555.6|6557.4|6554.6|22
1619529910000|2021-04-27 13:25:10|6558.5|6555.7|6561.4|6558.6|6561.4|6558.6|6558.5|6555.7|101
1619529920000|2021-04-27 13:25:20|6560.9|6558.1|6559.4|6556.6|6561.4|6558.6|6559.4|6556.6|45
1619529930000|2021-04-27 13:25:30|6559.9|6557.1|6558.9|6556.1|6559.9|6557.1|6558.4|6555.6|20
1619529940000|2021-04-27 13:25:40|6559.4|6556.6|6557.9|6555.1|6560.4|6557.6|6557.4|6554.6|24
1619529950000|2021-04-27 13:25:50|6558.4|6555.6|6562.4|6559.6|6562.9|6560.1|6558.4|6555.6|70
1619529960000|2021-04-27 13:26:00|6561.4|6558.6|6561.9|6559.1|6562.4|6559.6|6561.4|6558.6|5
1619529970000|2021-04-27 13:26:10|6561.4|6558.6|6560.4|6557.6|6561.9|6559.1|6560.4|6557.6|17
1619529980000|2021-04-27 13:26:20|6558.4|6555.6|6559.4|6556.6|6559.4|6556.6|6558.4|6555.6|19
1619529990000|2021-04-27 13:26:30|6560.4|6557.6|6559.9|6557.1|6560.4|6557.6|6559.4|6556.6|41
1619530000000|2021-04-27 13:26:40|6559.4|6556.6|6559.4|6556.6|6560.9|6558.1|6558.9|6556.1|15
1619530010000|2021-04-27 13:26:50|6559.9|6557.1|6558.9|6556.1|6560.4|6557.6|6558.9|6556.1|2
1619530020000|2021-04-27 13:27:00|6558.4|6555.6|6554.9|6552.1|6558.4|6555.6|6553.4|6550.6|111
1619530030000|2021-04-27 13:27:10|6555.9|6553.1|6552.9|6550.1|6555.9|6553.1|6552.9|6550.1|63
1619530040000|2021-04-27 13:27:20|6553.4|6550.6|6556.4|6553.6|6556.4|6553.6|6553.4|6550.6|62
1619530050000|2021-04-27 13:27:30|6556.9|6554.1|6557.9|6555.1|6558.5|6555.7|6556.9|6554.1|91
1619530060000|2021-04-27 13:27:40|6557.4|6554.6|6557.5|6554.7|6558.5|6555.7|6557.4|6554.6|40
1619530070000|2021-04-27 13:27:50|6557.9|6555.1|6556.4|6553.6|6558.5|6555.7|6556.4|6553.6|19
1619530080000|2021-04-27 13:28:00|6556.5|6553.7|6563.4|6560.6|6564.5|6561.7|6556.4|6553.6|109
1619530090000|2021-04-27 13:28:10|6562.9|6560.1|6564.4|6561.6|6565.5|6562.7|6562.9|6560.1|73
1619530100000|2021-04-27 13:28:20|6565.4|6562.6|6564.9|6562.1|6565.9|6563.1|6564.9|6562.1|25
1619530110000|2021-04-27 13:28:30|6564.4|6561.6|6566.4|6563.6|6566.5|6563.7|6564.4|6561.6|69
1619530120000|2021-04-27 13:28:40|6566.9|6564.1|6565.4|6562.6|6566.9|6564.1|6564.9|6562.1|2
1619530130000|2021-04-27 13:28:50|6564.9|6562.1|6564.9|6562.1|6564.9|6562.1|6562.9|6560.1|20
1619530140000|2021-04-27 13:29:00|6564.4|6561.6|6564.5|6561.7|6564.9|6562.1|6563.9|6561.1|4
1619530150000|2021-04-27 13:29:10|6565.4|6562.6|6565.4|6562.6|6566.4|6563.6|6564.4|6561.6|26
1619530160000|2021-04-27 13:29:20|6564.9|6562.1|6564.9|6562.1|6565.9|6563.1|6564.9|6562.1|6
1619530170000|2021-04-27 13:29:30|6564.4|6561.6|6563.9|6561.1|6564.9|6562.1|6563.9|6561.1|74
1619530180000|2021-04-27 13:29:40|6564.4|6561.6|6563.4|6560.6|6564.9|6562.1|6563.4|6560.6|27
1619530190000|2021-04-27 13:29:50|6562.5|6559.7|6559.9|6557.1|6562.5|6559.7|6559.9|6557.1|22
1619530200000|2021-04-27 13:30:00|6559.4|6556.6|6556.5|6553.7|6563|6560.2|6556.4|6553.6|87
1619530210000|2021-04-27 13:30:10|6556.4|6553.6|6559.9|6557.1|6560.5|6557.7|6556.4|6553.6|20
1619530220000|2021-04-27 13:30:20|6560|6557.2|6558.4|6555.6|6560.9|6558.1|6558.4|6555.6|8
1619530230000|2021-04-27 13:30:30|6557.5|6554.7|6559.5|6556.7|6559.5|6556.7|6557|6554.2|27
1619530240000|2021-04-27 13:30:40|6560|6557.2|6558.5|6555.7|6560|6557.2|6558|6555.2|30
1619530250000|2021-04-27 13:30:50|6557.9|6555.1|6556|6553.2|6557.9|6555.1|6554.9|6552.1|7
1619530260000|2021-04-27 13:31:00|6556.5|6553.7|6553.9|6551.1|6556.5|6553.7|6553.4|6550.6|54
1619530270000|2021-04-27 13:31:10|6554.4|6551.6|6556.5|6553.7|6557.5|6554.7|6554.4|6551.6|30
1619530280000|2021-04-27 13:31:20|6557.4|6554.6|6558.9|6556.1|6558.9|6556.1|6556.9|6554.1|9
1619530290000|2021-04-27 13:31:30|6558.4|6555.6|6553.5|6550.7|6558.5|6555.7|6552.9|6550.1|11
1619530300000|2021-04-27 13:31:40|6553.4|6550.6|6553.4|6550.6|6554|6551.2|6551|6548.2|34
1619530310000|2021-04-27 13:31:50|6552.5|6549.7|6553|6550.2|6554.5|6551.7|6552.5|6549.7|18
1619530320000|2021-04-27 13:32:00|6552.9|6550.1|6554.9|6552.1|6555.5|6552.7|6552.9|6550.1|49
1619530330000|2021-04-27 13:32:10|6555.5|6552.7|6558|6555.2|6558|6555.2|6555.4|6552.6|20
1619530340000|2021-04-27 13:32:20|6557.5|6554.7|6561.5|6558.7|6563|6560.2|6557.5|6554.7|271
1619530350000|2021-04-27 13:32:30|6560.5|6557.7|6562|6559.2|6562.5|6559.7|6560.5|6557.7|10
1619530360000|2021-04-27 13:32:40|6562.5|6559.7|6561.5|6558.7|6562.5|6559.7|6558.5|6555.7|15
1619530370000|2021-04-27 13:32:50|6561|6558.2|6564.5|6561.7|6564.5|6561.7|6561|6558.2|32
1619530380000|2021-04-27 13:33:00|6565.5|6562.7|6569.5|6566.7|6570.5|6567.7|6564|6561.2|199
1619530390000|2021-04-27 13:33:10|6570|6567.2|6570|6567.2|6571|6568.2|6569.5|6566.7|32
1619530400000|2021-04-27 13:33:20|6569.5|6566.7|6569|6566.2|6569.5|6566.7|6566.5|6563.7|45
1619530410000|2021-04-27 13:33:30|6569.5|6566.7|6569|6566.2|6571.5|6568.7|6568.5|6565.7|19
1619530420000|2021-04-27 13:33:40|6569.5|6566.7|6566|6563.2|6569.5|6566.7|6563.5|6560.7|95
1619530430000|2021-04-27 13:33:50|6566.4|6563.6|6559|6556.2|6566.4|6563.6|6557.9|6555.1|50
1619530440000|2021-04-27 13:34:00|6558.9|6556.1|6558.9|6556.1|6561|6558.2|6557.5|6554.7|21
1619530450000|2021-04-27 13:34:10|6558.4|6555.6|6559|6556.2|6559|6556.2|6556|6553.2|29
1619530460000|2021-04-27 13:34:20|6559.5|6556.7|6558.9|6556.1|6559.5|6556.7|6557.9|6555.1|5
1619530470000|2021-04-27 13:34:30|6559|6556.2|6558.4|6555.6|6559.9|6557.1|6557.5|6554.7|12
1619530480000|2021-04-27 13:34:40|6558|6555.2|6557|6554.2|6558.9|6556.1|6556.5|6553.7|7
1619530490000|2021-04-27 13:34:50|6558|6555.2|6559.9|6557.1|6561.5|6558.7|6557.4|6554.6|49
1619530500000|2021-04-27 13:35:00|6559.5|6556.7|6562|6559.2|6562|6559.2|6559.5|6556.7|9
1619530510000|2021-04-27 13:35:10|6561.9|6559.1|6560|6557.2|6562.5|6559.7|6560|6557.2|14
1619530520000|2021-04-27 13:35:20|6560.5|6557.7|6547|6544.2|6561.5|6558.7|6532.4|6529.6|1122
1619530530000|2021-04-27 13:35:30|6546|6543.2|6548|6545.2|6549|6546.2|6544|6541.2|161
1619530540000|2021-04-27 13:35:40|6549|6546.2|6551.5|6548.7|6552.5|6549.7|6547.5|6544.7|128
1619530550000|2021-04-27 13:35:50|6550.5|6547.7|6553.5|6550.7|6557|6554.2|6550|6547.2|116
1619530560000|2021-04-27 13:36:00|6553.9|6551.1|6561.5|6558.7|6563|6560.2|6552|6549.2|91
1619530570000|2021-04-27 13:36:10|6562|6559.2|6567|6564.2|6573|6570.2|6562|6559.2|287
1619530580000|2021-04-27 13:36:20|6567.5|6564.7|6566.5|6563.7|6569|6566.2|6564.5|6561.7|109
1619530590000|2021-04-27 13:36:30|6566|6563.2|6565.5|6562.7|6567|6564.2|6564.5|6561.7|32
1619530600000|2021-04-27 13:36:40|6566|6563.2|6563.5|6560.7|6566.5|6563.7|6561.5|6558.7|71
1619530610000|2021-04-27 13:36:50|6562.5|6559.7|6563|6560.2|6564|6561.2|6560|6557.2|281
1619530620000|2021-04-27 13:37:00|6564.5|6561.7|6567.5|6564.7|6567.5|6564.7|6563.5|6560.7|44
1619530630000|2021-04-27 13:37:10|6567|6564.2|6566|6563.2|6571|6568.2|6565.5|6562.7|140
1619530640000|2021-04-27 13:37:20|6565.5|6562.7|6566|6563.2|6567|6564.2|6565|6562.2|15
1619530650000|2021-04-27 13:37:30|6566.5|6563.7|6569|6566.2|6569.5|6566.7|6566|6563.2|35
1619530660000|2021-04-27 13:37:40|6568|6565.2|6566.5|6563.7|6570|6567.2|6566.5|6563.7|20
1619530670000|2021-04-27 13:37:50|6567|6564.2|6564.5|6561.7|6567.5|6564.7|6562.5|6559.7|267
1619530680000|2021-04-27 13:38:00|6564|6561.2|6563.5|6560.7|6564.5|6561.7|6560.5|6557.7|32
1619530690000|2021-04-27 13:38:10|6563.1|6560.3|6564|6561.2|6564.5|6561.7|6563.1|6560.3|38
1619530700000|2021-04-27 13:38:20|6564.5|6561.7|6560.5|6557.7|6564.5|6561.7|6560|6557.2|6
1619530710000|2021-04-27 13:38:30|6561|6558.2|6554|6551.2|6561|6558.2|6554|6551.2|47
1619530720000|2021-04-27 13:38:40|6555|6552.2|6556.5|6553.7|6556.5|6553.7|6554|6551.2|73
1619530730000|2021-04-27 13:38:50|6557|6554.2|6557.5|6554.7|6558|6555.2|6556|6553.2|8
1619530740000|2021-04-27 13:39:00|6558|6555.2|6556.4|6553.6|6560|6557.2|6556.4|6553.6|14
1619530750000|2021-04-27 13:39:10|6555.9|6553.1|6557.5|6554.7|6557.5|6554.7|6555|6552.2|5
1619530760000|2021-04-27 13:39:20|6558.5|6555.7|6559.5|6556.7|6560.5|6557.7|6558.5|6555.7|2
1619530770000|2021-04-27 13:39:30|6560|6557.2|6560.5|6557.7|6560.5|6557.7|6559.5|6556.7|11
1619530780000|2021-04-27 13:39:40|6559.5|6556.7|6558|6555.2|6560.5|6557.7|6556.5|6553.7|62
1619530790000|2021-04-27 13:39:50|6558.9|6556.1|6559|6556.2|6559.5|6556.7|6557|6554.2|13
1619530800000|2021-04-27 13:40:00|6559.5|6556.7|6559|6556.2|6560|6557.2|6558.5|6555.7|9
1619530810000|2021-04-27 13:40:10|6559.9|6557.1|6559.5|6556.7|6560.5|6557.7|6559|6556.2|20
1619530820000|2021-04-27 13:40:20|6560.5|6557.7|6559.5|6556.7|6560.5|6557.7|6559|6556.2|4
1619530830000|2021-04-27 13:40:30|6559.4|6556.6|6554.5|6551.7|6559.4|6556.6|6554.5|6551.7|33
1619530840000|2021-04-27 13:40:40|6555|6552.2|6558|6555.2|6558.5|6555.7|6555|6552.2|10
1619530850000|2021-04-27 13:40:50|6557.5|6554.7|6557.5|6554.7|6559.5|6556.7|6557|6554.2|49
1619530860000|2021-04-27 13:41:00|6557|6554.2|6552.5|6549.7|6558|6555.2|6551.9|6549.1|22
1619530870000|2021-04-27 13:41:10|6552.6|6549.8|6558.9|6556.1|6558.9|6556.1|6552.6|6549.8|168
1619530880000|2021-04-27 13:41:20|6559|6556.2|6559.5|6556.7|6560|6557.2|6558.5|6555.7|26
1619530890000|2021-04-27 13:41:30|6558.5|6555.7|6560|6557.2|6560|6557.2|6558.5|6555.7|16
1619530900000|2021-04-27 13:41:40|6559.9|6557.1|6560.5|6557.7|6561|6558.2|6559.5|6556.7|10
1619530910000|2021-04-27 13:41:50|6561|6558.2|6561|6558.2|6561|6558.2|6560.4|6557.6|5
1619530920000|2021-04-27 13:42:00|6560.5|6557.7|6558.9|6556.1|6560.5|6557.7|6558.5|6555.7|9
1619530930000|2021-04-27 13:42:10|6558|6555.2|6558.5|6555.7|6559|6556.2|6556.9|6554.1|64
1619530940000|2021-04-27 13:42:20|6558.9|6556.1|6562.5|6559.7|6562.5|6559.7|6558.4|6555.6|12
1619530950000|2021-04-27 13:42:30|6562.9|6560.1|6562.9|6560.1|6564.9|6562.1|6561.5|6558.7|107
1619530960000|2021-04-27 13:42:40|6562.4|6559.6|6560.9|6558.1|6562.4|6559.6|6560.4|6557.6|3
1619530970000|2021-04-27 13:42:50|6560.5|6557.7|6560|6557.2|6561.5|6558.7|6559.5|6556.7|9
1619530980000|2021-04-27 13:43:00|6560.5|6557.7|6558.9|6556.1|6560.5|6557.7|6558.5|6555.7|4
1619530990000|2021-04-27 13:43:10|6559|6556.2|6560|6557.2|6560.5|6557.7|6558.9|6556.1|5
1619531000000|2021-04-27 13:43:20|6559.9|6557.1|6558.9|6556.1|6560|6557.2|6558.4|6555.6|56
1619531010000|2021-04-27 13:43:30|6559|6556.2|6557.9|6555.1|6559.5|6556.7|6557.4|6554.6|252
1619531020000|2021-04-27 13:43:40|6558.9|6556.1|6559.9|6557.1|6560.5|6557.7|6557.9|6555.1|58
1619531030000|2021-04-27 13:43:50|6560|6557.2|6559.4|6556.6|6560.5|6557.7|6558.5|6555.7|34
1619531040000|2021-04-27 13:44:00|6559|6556.2|6558|6555.2|6559|6556.2|6557.5|6554.7|9
1619531050000|2021-04-27 13:44:10|6558.5|6555.7|6558|6555.2|6558.5|6555.7|6556.5|6553.7|39
1619531060000|2021-04-27 13:44:20|6558.5|6555.7|6559.9|6557.1|6560.4|6557.6|6558.5|6555.7|13
1619531070000|2021-04-27 13:44:30|6561|6558.2|6558|6555.2|6561|6558.2|6558|6555.2|22
1619531080000|2021-04-27 13:44:40|6558.4|6555.6|6560|6557.2|6561|6558.2|6557.9|6555.1|9
1619531090000|2021-04-27 13:44:50|6560.4|6557.6|6559.4|6556.6|6561.5|6558.7|6558.5|6555.7|104
1619531100000|2021-04-27 13:45:00|6559|6556.2|6557.9|6555.1|6559.4|6556.6|6556.5|6553.7|5
1619531110000|2021-04-27 13:45:10|6557.4|6554.6|6552.4|6549.6|6557.4|6554.6|6552.4|6549.6|15
1619531120000|2021-04-27 13:45:20|6551.4|6548.6|6552.5|6549.7|6552.5|6549.7|6549.5|6546.7|25
1619531130000|2021-04-27 13:45:30|6552.4|6549.6|6551.5|6548.7|6552.5|6549.7|6550|6547.2|16
1619531140000|2021-04-27 13:45:40|6551.9|6549.1|6554|6551.2|6554|6551.2|6551.9|6549.1|86
1619531150000|2021-04-27 13:45:50|6555.5|6552.7|6553|6550.2|6555.5|6552.7|6553|6550.2|8
1619531160000|2021-04-27 13:46:00|6552.5|6549.7|6553.5|6550.7|6554|6551.2|6551.9|6549.1|8
1619531170000|2021-04-27 13:46:10|6553.4|6550.6|6553.9|6551.1|6553.9|6551.1|6552.4|6549.6|1
1619531180000|2021-04-27 13:46:20|6554.4|6551.6|6555.9|6553.1|6556.4|6553.6|6554.4|6551.6|31
1619531190000|2021-04-27 13:46:30|6555.4|6552.6|6554.9|6552.1|6556.4|6553.6|6554.9|6552.1|4
1619531200000|2021-04-27 13:46:40|6554.4|6551.6|6559.4|6556.6|6559.9|6557.1|6554.4|6551.6|18
1619531210000|2021-04-27 13:46:50|6558.9|6556.1|6561.4|6558.6|6561.4|6558.6|6558.9|6556.1|19
1619531220000|2021-04-27 13:47:00|6561.5|6558.7|6562.9|6560.1|6564.4|6561.6|6561.5|6558.7|32
1619531230000|2021-04-27 13:47:10|6562.4|6559.6|6563.5|6560.7|6564.4|6561.6|6562.4|6559.6|17
1619531240000|2021-04-27 13:47:20|6564|6561.2|6562|6559.2|6564|6561.2|6561.9|6559.1|1
1619531250000|2021-04-27 13:47:30|6562.4|6559.6|6563.9|6561.1|6564.5|6561.7|6561.9|6559.1|29
1619531260000|2021-04-27 13:47:40|6563.4|6560.6|6564.5|6561.7|6564.5|6561.7|6562.9|6560.1|6
1619531270000|2021-04-27 13:47:50|6564.4|6561.6|6568|6565.2|6568|6565.2|6564|6561.2|47
1619531280000|2021-04-27 13:48:00|6568.5|6565.7|6568.9|6566.1|6569.4|6566.6|6567.5|6564.7|24
1619531290000|2021-04-27 13:48:10|6569|6566.2|6565.4|6562.6|6569|6566.2|6565.4|6562.6|5
1619531300000|2021-04-27 13:48:20|6565.9|6563.1|6566|6563.2|6566.5|6563.7|6564.9|6562.1|13
1619531310000|2021-04-27 13:48:30|6563.6|6560.8|6562.9|6560.1|6564|6561.2|6562.4|6559.6|50
1619531320000|2021-04-27 13:48:40|6563|6560.2|6563.9|6561.1|6564.5|6561.7|6562.9|6560.1|8
1619531330000|2021-04-27 13:48:50|6563.4|6560.6|6563.4|6560.6|6563.9|6561.1|6563.4|6560.6|1
1619531340000|2021-04-27 13:49:00|6563.5|6560.7|6564.9|6562.1|6565.4|6562.6|6563.5|6560.7|9
1619531350000|2021-04-27 13:49:10|6564.5|6561.7|6564.9|6562.1|6564.9|6562.1|6563.4|6560.6|162
1619531360000|2021-04-27 13:49:20|6564.4|6561.6|6563.4|6560.6|6564.4|6561.6|6562.9|6560.1|33
1619531370000|2021-04-27 13:49:30|6563.5|6560.7|6566.5|6563.7|6566.5|6563.7|6563.5|6560.7|27
1619531380000|2021-04-27 13:49:40|6567.4|6564.6|6568.4|6565.6|6568.4|6565.6|6566.4|6563.6|4
1619531390000|2021-04-27 13:49:50|6567.9|6565.1|6567.4|6564.6|6568.4|6565.6|6566.9|6564.1|39
1619531400000|2021-04-27 13:50:00|6566.9|6564.1|6569.5|6566.7|6569.5|6566.7|6566.9|6564.1|61
1619531410000|2021-04-27 13:50:10|6569.6|6565.6|6570.4|6567.6|6570.4|6567.6|6568.9|6565.6|18
1619531420000|2021-04-27 13:50:20|6571.4|6568.6|6570|6567.2|6571.4|6568.6|6569.4|6566.6|70
1619531430000|2021-04-27 13:50:30|6570.4|6567.6|6571|6568.2|6571.5|6568.7|6570.4|6567.6|29
1619531440000|2021-04-27 13:50:40|6571.4|6568.6|6570.9|6568.1|6571.4|6568.6|6570.4|6567.6|11
1619531450000|2021-04-27 13:50:50|6570.5|6567.7|6567.5|6564.7|6571|6568.2|6566.9|6564.1|37
1619531460000|2021-04-27 13:51:00|6567.4|6564.6|6569|6566.2|6570.4|6567.6|6566.9|6564.1|13
1619531470000|2021-04-27 13:51:10|6569.9|6567.1|6571|6568.2|6571|6568.2|6568.9|6566.1|55
1619531480000|2021-04-27 13:51:20|6570.9|6568.1|6570|6567.2|6571.4|6568.6|6569.9|6567.1|28
1619531490000|2021-04-27 13:51:30|6570.4|6567.6|6569.5|6566.7|6570.5|6567.7|6569.5|6566.7|8
1619531500000|2021-04-27 13:51:40|6570|6567.2|6571|6568.2|6571.5|6568.7|6569.5|6566.7|15
1619531510000|2021-04-27 13:51:50|6571.5|6568.7|6571.5|6568.7|6571.5|6568.7|6571|6568.2|280
1619531520000|2021-04-27 13:52:00|6571|6568.2|6571.5|6568.7|6571.5|6568.7|6571|6568.2|30
1619531530000|2021-04-27 13:52:10|6572.5|6569.7|6576.5|6573.7|6578.5|6575.7|6572.5|6569.7|144
1619531540000|2021-04-27 13:52:20|6577|6574.2|6580|6577.2|6580.5|6577.7|6576.5|6573.7|85
1619531550000|2021-04-27 13:52:30|6579.5|6576.7|6575.5|6572.7|6579.5|6576.7|6575.5|6572.7|171
1619531560000|2021-04-27 13:52:40|6575.4|6572.6|6576.5|6573.7|6577.5|6574.7|6573.5|6570.7|70
1619531570000|2021-04-27 13:52:50|6577|6574.2|6577|6574.2|6577.5|6574.7|6575.5|6572.7|14
1619531580000|2021-04-27 13:53:00|6577.5|6574.7|6576.5|6573.7|6577.5|6574.7|6576.5|6573.7|108
1619531590000|2021-04-27 13:53:10|6577|6574.2|6575.5|6572.7|6577.5|6574.7|6575.5|6572.7|30
1619531600000|2021-04-27 13:53:20|6575|6572.2|6575|6572.2|6576|6573.2|6573.5|6570.7|67
1619531610000|2021-04-27 13:53:30|6575.5|6572.7|6575.5|6572.7|6576.5|6573.7|6574|6571.2|54
1619531620000|2021-04-27 13:53:40|6576|6573.2|6575|6572.2|6576|6573.2|6574|6571.2|13
1619531630000|2021-04-27 13:53:50|6575.5|6572.7|6575|6572.2|6576.5|6573.7|6574.5|6571.7|11
1619531640000|2021-04-27 13:54:00|6576.5|6573.7|6575.5|6572.7|6577.5|6574.7|6575.5|6572.7|29
1619531650000|2021-04-27 13:54:10|6576|6573.2|6574.5|6571.7|6576|6573.2|6572.5|6569.7|186
1619531660000|2021-04-27 13:54:20|6574|6571.2|6574|6571.2|6575.5|6572.7|6574|6571.2|47
1619531670000|2021-04-27 13:54:30|6574.5|6571.7|6577|6574.2|6577.5|6574.7|6574.5|6571.7|9
1619531680000|2021-04-27 13:54:40|6576.5|6573.7|6575.5|6572.7|6577|6574.2|6575.5|6572.7|9
1619531690000|2021-04-27 13:54:50|6576|6573.2|6576|6573.2|6576.5|6573.7|6575.5|6572.7|29
1619531700000|2021-04-27 13:55:00|6575.5|6572.7|6576.5|6573.7|6576.5|6573.7|6575.5|6572.7|4
1619531710000|2021-04-27 13:55:10|6577|6574.2|6577.5|6574.7|6577.5|6574.7|6576.5|6573.7|23
1619531720000|2021-04-27 13:55:20|6576.5|6573.7|6576.5|6573.7|6578|6575.2|6576.5|6573.7|45
1619531730000|2021-04-27 13:55:30|6575.5|6572.7|6574|6571.2|6576|6573.2|6573.5|6570.7|20
1619531740000|2021-04-27 13:55:40|6574.5|6571.7|6573.5|6570.7|6574.5|6571.7|6572.5|6569.7|134
1619531750000|2021-04-27 13:55:50|6573|6570.2|6573|6570.2|6573|6570.2|6571.5|6568.7|26
1619531760000|2021-04-27 13:56:00|6573.5|6570.7|6575|6572.2|6575.5|6572.7|6573.5|6570.7|11
1619531770000|2021-04-27 13:56:10|6574|6571.2|6573|6570.2|6574|6571.2|6573|6570.2|9
1619531780000|2021-04-27 13:56:20|6572|6569.2|6573|6570.2|6573.5|6570.7|6572|6569.2|25
1619531790000|2021-04-27 13:56:30|6573.5|6570.7|6573|6570.2|6574.5|6571.7|6573|6570.2|17
1619531800000|2021-04-27 13:56:40|6572.5|6569.7|6572|6569.2|6572.5|6569.7|6571|6568.2|9
1619531810000|2021-04-27 13:56:50|6571.9|6569.1|6567|6564.2|6571.9|6569.1|6567|6564.2|411
1619531820000|2021-04-27 13:57:00|6567.5|6564.7|6566.9|6564.1|6568.5|6565.7|6566.9|6564.1|22
1619531830000|2021-04-27 13:57:10|6566.4|6563.6|6566.9|6564.1|6567.4|6564.6|6566.4|6563.6|3
1619531840000|2021-04-27 13:57:20|6567.4|6564.6|6570.4|6567.6|6570.4|6567.6|6567.4|6564.6|3
1619531850000|2021-04-27 13:57:30|6569.9|6567.1|6569.4|6566.6|6570.4|6567.6|6568.9|6566.1|45
1619531860000|2021-04-27 13:57:40|||||||||5
1619531870000|2021-04-27 13:57:50|6570.4|6567.6|6570.9|6568.1|6570.9|6568.1|6569.9|6567.1|5
1619531880000|2021-04-27 13:58:00|6571.4|6568.6|6570.4|6567.6|6571.4|6568.6|6570.4|6567.6|7
1619531890000|2021-04-27 13:58:10|6570.9|6568.1|6571.4|6568.6|6571.4|6568.6|6570.9|6568.1|5
1619531900000|2021-04-27 13:58:20|6570.4|6567.6|6570.4|6567.6|6570.4|6567.6|6570.4|6567.6|8
1619531910000|2021-04-27 13:58:30|6569.4|6566.6|6570.9|6568.1|6570.9|6568.1|6569.4|6566.6|7
1619531920000|2021-04-27 13:58:40|6571.4|6568.6|6569.9|6567.1|6571.4|6568.6|6569.9|6567.1|23
1619531930000|2021-04-27 13:58:50|6569.4|6566.6|6569.4|6566.6|6569.4|6566.6|6569.4|6566.6|89
1619531940000|2021-04-27 13:59:00|6568.4|6565.6|6568.4|6565.6|6568.4|6565.6|6567.4|6564.6|20
1619531950000|2021-04-27 13:59:10|6567.9|6565.1|6567.4|6564.6|6567.9|6565.1|6566.4|6563.6|2
1619531960000|2021-04-27 13:59:20|6567.9|6565.1|6568.9|6566.1|6568.9|6566.1|6567.9|6565.1|15
1619531970000|2021-04-27 13:59:30|6569.4|6566.6|6571.4|6568.6|6571.9|6569.1|6569.4|6566.6|13
1619531980000|2021-04-27 13:59:40|6570.9|6568.1|6570.4|6567.6|6571.4|6568.6|6570.4|6567.6|4
1619531990000|2021-04-27 13:59:50|6569.9|6567.1|6568.9|6566.1|6569.9|6567.1|6568.9|6566.1|9
1619532000000|2021-04-27 14:00:00|6568.4|6565.6|6575.4|6572.6|6577.5|6574.6|6568.4|6565.6|40
1619532010000|2021-04-27 14:00:10|6574.9|6572.1|6572.9|6570.1|6575.4|6572.6|6572.9|6570.1|15
1619532020000|2021-04-27 14:00:20|6571.9|6569.1|6571.9|6569.1|6572.4|6569.6|6571.9|6569.1|87
1619532030000|2021-04-27 14:00:30|6572.4|6569.6|6572.9|6570.1|6573.4|6570.6|6571.4|6568.6|9
1619532040000|2021-04-27 14:00:40|6573.4|6570.6|6569.9|6567.1|6574.4|6571.6|6569.9|6567.1|6
1619532050000|2021-04-27 14:00:50|6569.4|6566.6|6568.4|6565.6|6569.9|6567.1|6568.4|6565.6|7
1619532060000|2021-04-27 14:01:00|6568.9|6566.1|6566.9|6564.1|6570.9|6568.1|6566.9|6564.1|13
1619532070000|2021-04-27 14:01:10|6566.4|6563.6|6567.9|6565.1|6567.9|6565.1|6565.4|6562.6|12
1619532080000|2021-04-27 14:01:20|6568.4|6565.6|6568.9|6566.1|6568.9|6566.1|6565.9|6563.1|302
1619532090000|2021-04-27 14:01:30|6568.4|6565.6|6566.9|6564.1|6568.4|6565.6|6565.9|6563.1|3
1619532100000|2021-04-27 14:01:40|6565.9|6563.1|6565.9|6563.1|6565.9|6563.1|6565.9|6563.1|4
1619532110000|2021-04-27 14:01:50|6566.4|6563.6|6564.9|6562.1|6566.9|6564.1|6564.9|6562.1|33
1619532120000|2021-04-27 14:02:00|6564.4|6561.6|6564.4|6561.6|6564.4|6561.6|6562.9|6560.1|18
1619532130000|2021-04-27 14:02:10|6563.9|6561.1|6566|6563.2|6566.4|6563.6|6563.4|6560.6|23
1619532140000|2021-04-27 14:02:20|6566.5|6563.7|6565.4|6562.6|6566.9|6564.1|6565.4|6562.6|11
1619532150000|2021-04-27 14:02:30|6565.5|6562.7|6565.4|6562.6|6566.9|6564.1|6565.4|6562.6|72
1619532160000|2021-04-27 14:02:40|6564.9|6562.1|6563.9|6561.1|6564.9|6562.1|6563.9|6561.1|25
1619532170000|2021-04-27 14:02:50|6563.4|6560.6|6560.9|6558.1|6563.4|6560.6|6559.4|6556.6|20
1619532180000|2021-04-27 14:03:00|6560.4|6557.6|6559.4|6556.6|6560.4|6557.6|6558.4|6555.6|21
1619532190000|2021-04-27 14:03:10|6558.9|6556.1|6559.9|6557.1|6559.9|6557.1|6558.4|6555.6|11
1619532200000|2021-04-27 14:03:20|6559.4|6556.6|6559.4|6556.6|6560.4|6557.6|6559.4|6556.6|6
1619532210000|2021-04-27 14:03:30|6560.4|6557.6|6559.9|6557.1|6560.4|6557.6|6559.9|6557.1|5
1619532220000|2021-04-27 14:03:40|6559.4|6556.6|6561.4|6558.6|6561.5|6558.7|6558.9|6556.1|108
1619532230000|2021-04-27 14:03:50|6561.5|6558.7|6560.4|6557.6|6562.5|6559.7|6560.4|6557.6|56
1619532240000|2021-04-27 14:04:00|6560.5|6557.7|6558.5|6555.7|6560.5|6557.7|6557.4|6554.6|17
1619532250000|2021-04-27 14:04:10|6558.9|6556.1|6558.4|6555.6|6559|6556.2|6558.4|6555.6|2
1619532260000|2021-04-27 14:04:20|6558.5|6555.7|6558.4|6555.6|6559.4|6556.6|6557.4|6554.6|56
1619532270000|2021-04-27 14:04:30|6558|6555.2|6557.9|6555.1|6558|6555.2|6556|6553.2|30
1619532280000|2021-04-27 14:04:40|6558|6555.2|6560.5|6557.7|6560.5|6557.7|6557.9|6555.1|17
1619532290000|2021-04-27 14:04:50|6561.4|6558.6|6560.4|6557.6|6561.4|6558.6|6560.4|6557.6|55
1619532300000|2021-04-27 14:05:00|6561|6558.2|6559.9|6557.1|6561.9|6559.1|6559.4|6556.6|27
1619532310000|2021-04-27 14:05:10|6560.9|6558.1|6559.4|6556.6|6560.9|6558.1|6558.9|6556.1|4
1619532320000|2021-04-27 14:05:20|6559.9|6557.1|6558.4|6555.6|6559.9|6557.1|6558.4|6555.6|10
1619532330000|2021-04-27 14:05:30|6558.5|6555.7|6559.4|6556.6|6559.4|6556.6|6558.5|6555.7|7
1619532340000|2021-04-27 14:05:40|6558.5|6555.7|6556.5|6553.7|6559.4|6556.6|6555.9|6553.1|14
1619532350000|2021-04-27 14:05:50|6557.4|6554.6|6556.9|6554.1|6557.4|6554.6|6556.9|6554.1|4
1619532360000|2021-04-27 14:06:00|6556.5|6553.7|6555.5|6552.7|6556.5|6553.7|6554.5|6551.7|37
1619532370000|2021-04-27 14:06:10|6555.9|6553.1|6558.9|6556.1|6558.9|6556.1|6555.9|6553.1|11
1619532380000|2021-04-27 14:06:20|6559.9|6557.1|6559.9|6557.1|6562.4|6559.6|6559.9|6557.1|63
1619532390000|2021-04-27 14:06:30|6559.5|6556.7|6559.9|6557.1|6560.4|6557.6|6559.4|6556.6|5
1619532400000|2021-04-27 14:06:40|6560.9|6558.1|6560.4|6557.6|6561.4|6558.6|6560|6557.2|2
1619532410000|2021-04-27 14:06:50|6559.9|6557.1|6560.4|6557.6|6561.4|6558.6|6559.9|6557.1|10
1619532420000|2021-04-27 14:07:00|6560.9|6558.1|6560.9|6558.1|6561.4|6558.6|6560.9|6558.1|1
1619532430000|2021-04-27 14:07:10|6561.4|6558.6|6564.4|6561.6|6564.4|6561.6|6561.4|6558.6|14
1619532440000|2021-04-27 14:07:20|6564.5|6561.7|6565.4|6562.6|6565.5|6562.7|6564.5|6561.7|12
1619532450000|2021-04-27 14:07:30|6564.4|6561.6|6562.9|6560.1|6564.4|6561.6|6562.9|6560.1|23
1619532460000|2021-04-27 14:07:40|6563.4|6560.6|6559.4|6556.6|6563.4|6560.6|6558.4|6555.6|20
1619532470000|2021-04-27 14:07:50|6556.9|6554.1|6558.4|6555.6|6558.5|6555.7|6556.9|6554.1|59
1619532480000|2021-04-27 14:08:00|6558.5|6555.7|6561.9|6559.1|6561.9|6559.1|6558.4|6555.6|88
1619532490000|2021-04-27 14:08:10|6561.4|6558.6|6559.5|6556.7|6561.4|6558.6|6559.4|6556.6|28
1619532500000|2021-04-27 14:08:20|6559.9|6557.1|6558.4|6555.6|6560.4|6557.6|6558.4|6555.6|9
1619532510000|2021-04-27 14:08:30|6558.9|6556.1|6559.4|6556.6|6560.9|6558.1|6558.9|6556.1|13
1619532520000|2021-04-27 14:08:40|6559.5|6556.7|6560.9|6558.1|6560.9|6558.1|6559.5|6556.7|0
1619532530000|2021-04-27 14:08:50|6561.4|6558.6|6562.4|6559.6|6562.5|6559.7|6560.9|6558.1|3
1619532540000|2021-04-27 14:09:00|6560.9|6558.1|6558.9|6556.1|6560.9|6558.1|6558.9|6556.1|5
1619532550000|2021-04-27 14:09:10|6559.4|6556.6|6557.9|6555.1|6559.4|6556.6|6557.9|6555.1|26
1619532560000|2021-04-27 14:09:20|6558.4|6555.6|6560.4|6557.6|6561.9|6559.1|6558.4|6555.6|68
1619532570000|2021-04-27 14:09:30|6560.9|6558.1|6558.9|6556.1|6561.4|6558.6|6558.9|6556.1|25
1619532580000|2021-04-27 14:09:40|6558.4|6555.6|6560.9|6558.1|6560.9|6558.1|6558.4|6555.6|5
1619532590000|2021-04-27 14:09:50|6560.4|6557.6|6562.9|6560.1|6562.9|6560.1|6560.4|6557.6|97
1619532600000|2021-04-27 14:10:00|6563|6560.2|6561.4|6558.6|6564.4|6561.6|6560.4|6557.6|56
1619532610000|2021-04-27 14:10:10|6561.9|6559.1|6559.4|6556.6|6561.9|6559.1|6559.4|6556.6|9
1619532620000|2021-04-27 14:10:20|6558.4|6555.6|6554.9|6552.1|6558.4|6555.6|6554.9|6552.1|24
1619532630000|2021-04-27 14:10:30|6554.4|6551.6|6550.9|6548.1|6554.9|6552.1|6550.4|6547.6|98
1619532640000|2021-04-27 14:10:40|6551.8|6549|6551.4|6548.6|6552.9|6550.1|6550.4|6547.6|20
1619532650000|2021-04-27 14:10:50|6552.4|6549.6|6551.9|6549.1|6552.9|6550.1|6551.9|6549.1|7
1619532660000|2021-04-27 14:11:00|6552.9|6550.1|6548.9|6546.1|6552.9|6550.1|6548.9|6546.1|14
1619532670000|2021-04-27 14:11:10|6547.9|6545.1|6548.9|6546.1|6550.4|6547.6|6547.4|6544.6|31
1619532680000|2021-04-27 14:11:20|6549.9|6547.1|6548.4|6545.6|6551.4|6548.6|6548.4|6545.6|35
1619532690000|2021-04-27 14:11:30|6548.9|6546.1|6548.9|6546.1|6549.4|6546.6|6547.4|6544.6|10
1619532700000|2021-04-27 14:11:40|6549.4|6546.6|6548.4|6545.6|6549.4|6546.6|6547.9|6544.5|38
1619532710000|2021-04-27 14:11:50|6547.9|6545.1|6546.9|6544.1|6548.4|6545.6|6546.9|6544.1|23
1619532720000|2021-04-27 14:12:00|6546.8|6544|6546.9|6544.1|6546.9|6544.1|6543.4|6540.6|48
1619532730000|2021-04-27 14:12:10|6545.9|6543.1|6546.9|6544.1|6546.9|6544.1|6544.9|6542.1|23
1619532740000|2021-04-27 14:12:20|6547.4|6544.6|6547.4|6544.6|6547.9|6545.1|6546.9|6544.1|4
1619532750000|2021-04-27 14:12:30|6546.9|6544.1|6544.9|6542.1|6546.9|6544.1|6544.4|6541.6|8
1619532760000|2021-04-27 14:12:40|6545.4|6542.6|6543.4|6540.6|6545.4|6542.6|6543.4|6540.6|21
1619532770000|2021-04-27 14:12:50|6542.9|6540.1|6544.9|6542.1|6545.4|6542.6|6542.9|6540.1|7
1619532780000|2021-04-27 14:13:00|6543.9|6541.1|6544.4|6541.6|6544.9|6542.1|6542.4|6539.6|17
1619532790000|2021-04-27 14:13:10|6544.8|6542|6544.4|6541.6|6545.4|6542.6|6543.9|6541.1|5
1619532800000|2021-04-27 14:13:20|6545.4|6542.6|6545.4|6542.6|6546.9|6544.1|6543.9|6541.1|343
1619532810000|2021-04-27 14:13:30|6544.9|6542.1|6543.4|6540.6|6545.4|6542.6|6542.4|6539.6|25
1619532820000|2021-04-27 14:13:40|6543.5|6540.7|6546.9|6544.1|6548.4|6545.6|6543.5|6540.7|70
1619532830000|2021-04-27 14:13:50|6547.4|6544.6|6549.4|6546.6|6549.5|6546.7|6546.9|6544.1|54
1619532840000|2021-04-27 14:14:00|6549.5|6546.7|6549.4|6546.6|6549.9|6547.1|6549.4|6546.6|63
1619532850000|2021-04-27 14:14:10|6548.4|6545.6|6549|6546.2|6549.9|6547.1|6548.4|6545.6|47
1619532860000|2021-04-27 14:14:20|6549.4|6546.6|6548.4|6545.6|6549.4|6546.6|6548.4|6545.6|13
1619532870000|2021-04-27 14:14:30|6547.4|6544.6|6548.4|6545.6|6548.9|6546.1|6546.4|6543.6|38
1619532880000|2021-04-27 14:14:40|6547.4|6544.6|6548.5|6545.7|6548.9|6546.1|6547.4|6544.6|5
1619532890000|2021-04-27 14:14:50|6549.4|6546.6|6550.4|6547.6|6551.4|6548.6|6549.4|6546.6|16
1619532900000|2021-04-27 14:15:00|6550.9|6548.1|6547.9|6545.1|6550.9|6548.1|6547.4|6544.6|120
1619532910000|2021-04-27 14:15:10|6546.9|6544.1|6544.9|6542.1|6546.9|6544.1|6543.9|6541.1|6
1619532920000|2021-04-27 14:15:20|6545.5|6542.7|6546.9|6544.1|6548.4|6545.6|6545.4|6542.6|22
1619532930000|2021-04-27 14:15:30|6546.4|6543.6|6545.9|6543.1|6547.4|6544.6|6545.4|6542.6|10
1619532940000|2021-04-27 14:15:40|6545.4|6542.6|6545.9|6543.1|6545.9|6543.1|6544.9|6542.1|13
1619532950000|2021-04-27 14:15:50|6546.4|6543.6|6546.4|6543.6|6547.4|6544.6|6545.4|6542.6|27
1619532960000|2021-04-27 14:16:00|6545.4|6542.6|6542.4|6539.6|6545.4|6542.6|6542.4|6539.6|12
1619532970000|2021-04-27 14:16:10|6541.9|6539.1|6542.4|6539.6|6542.4|6539.6|6539.9|6537.1|51
1619532980000|2021-04-27 14:16:20|6542.9|6540.1|6543.4|6540.6|6544.4|6541.6|6542.4|6539.6|27
1619532990000|2021-04-27 14:16:30|6543.9|6541.1|6542.4|6539.6|6543.9|6541.1|6542.4|6539.6|31
1619533000000|2021-04-27 14:16:40|6541.9|6539.1|6544.9|6542.1|6544.9|6542.1|6541.4|6538.6|17
1619533010000|2021-04-27 14:16:50|6544.4|6541.6|6544.4|6541.6|6544.9|6542.1|6544.4|6541.6|8
1619533020000|2021-04-27 14:17:00|6543.9|6541.1|6544.9|6542.1|6544.9|6542.1|6543.4|6540.6|7
1619533030000|2021-04-27 14:17:10|6545.4|6542.6|6545.9|6543.1|6545.9|6543.1|6544.9|6542.1|53
1619533040000|2021-04-27 14:17:20|6545.4|6542.6|6544.9|6542.1|6545.4|6542.6|6543.4|6540.6|10
1619533050000|2021-04-27 14:17:30|6544.4|6541.6|6544.4|6541.6|6544.4|6541.6|6542.4|6539.6|6
1619533060000|2021-04-27 14:17:40|6543.9|6541.1|6543.4|6540.6|6544.4|6541.6|6542.4|6539.6|21
1619533070000|2021-04-27 14:17:50|6543.9|6541.1|6543.4|6540.6|6543.9|6541.1|6543.4|6540.6|12
1619533080000|2021-04-27 14:18:00|6542.4|6539.6|6542.9|6540.1|6543.4|6540.6|6541.4|6538.6|43
1619533090000|2021-04-27 14:18:10|6543.4|6540.6|6544.9|6542.1|6544.9|6542.1|6542.9|6540.1|15
1619533100000|2021-04-27 14:18:20|6545.4|6542.6|6545.4|6542.6|6545.9|6543.1|6545.4|6542.6|11
1619533110000|2021-04-27 14:18:30|6546.4|6543.6|6545.4|6542.6|6546.4|6543.6|6545.4|6542.6|10
1619533120000|2021-04-27 14:18:40|6546.4|6543.6|6546.9|6544.1|6547.4|6544.6|6545.9|6543.1|5
1619533130000|2021-04-27 14:18:50|6546.4|6543.6|6548.4|6545.6|6549.8|6547|6546.4|6543.6|12
1619533140000|2021-04-27 14:19:00|6548.9|6546.1|6549.9|6547.1|6550.4|6547.6|6548.4|6545.6|6
1619533150000|2021-04-27 14:19:10|6550.9|6548.1|6550.9|6548.1|6550.9|6548.1|6549.4|6546.6|10
1619533160000|2021-04-27 14:19:20|6550.4|6547.6|6550.4|6547.6|6551.4|6548.6|6549.9|6547.1|18
1619533170000|2021-04-27 14:19:30|6550.9|6548.1|6552.3|6549.5|6552.4|6549.6|6550.9|6548.1|14
1619533180000|2021-04-27 14:19:40|6551.9|6549.1|6553.4|6550.6|6553.4|6550.6|6551.4|6548.6|8
1619533190000|2021-04-27 14:19:50|6553.3|6550.5|6552.4|6549.6|6553.4|6550.6|6552.4|6549.6|8
1619533200000|2021-04-27 14:20:00|6551.9|6549.1|6551.4|6548.6|6551.9|6549.1|6550.4|6547.6|54
1619533210000|2021-04-27 14:20:10|6550.4|6547.6|6551.9|6549.1|6551.9|6549.1|6549.4|6546.6|87
1619533220000|2021-04-27 14:20:20|6552.4|6549.6|6553.4|6550.6|6553.4|6550.6|6551.4|6548.6|33
1619533230000|2021-04-27 14:20:30|6553.9|6551.1|6552.4|6549.6|6553.9|6551.1|6552.4|6549.6|16
1619533240000|2021-04-27 14:20:40|6551.4|6548.6|6551.4|6548.6|6552.4|6549.6|6551.4|6548.6|10
1619533250000|2021-04-27 14:20:50|6550.9|6548.1|6552.4|6549.6|6552.4|6549.6|6550.9|6548.1|3
1619533260000|2021-04-27 14:21:00|6552.9|6550.1|6550.9|6548.1|6552.9|6550.1|6549.4|6546.6|23
1619533270000|2021-04-27 14:21:10|||||||||3
1619533280000|2021-04-27 14:21:20|6551.4|6548.6|6548.9|6546.1|6551.4|6548.6|6548.9|6546.1|5
1619533290000|2021-04-27 14:21:30|6548.4|6545.6|6548.4|6545.6|6548.4|6545.6|6546.4|6543.6|20
1619533300000|2021-04-27 14:21:40|6548.9|6546.1|6550.4|6547.6|6550.4|6547.6|6548.9|6546.1|6
1619533310000|2021-04-27 14:21:50|6549.9|6547.1|6553.4|6550.6|6554.4|6551.6|6549.9|6547.1|11
1619533320000|2021-04-27 14:22:00|6552.9|6550.1|6551.9|6549.1|6552.9|6550.1|6551.9|6549.1|12
1619533330000|2021-04-27 14:22:10|6552.4|6549.6|6551.4|6548.6|6552.4|6549.6|6551.4|6548.6|4
1619533340000|2021-04-27 14:22:20|6551.9|6549.1|6551.4|6548.6|6552.4|6549.6|6551.4|6548.6|1
1619533350000|2021-04-27 14:22:30|6551.3|6548.5|6550.9|6548.1|6551.3|6548.5|6549.9|6547.1|3
1619533360000|2021-04-27 14:22:40|6550.4|6547.6|6548.4|6545.6|6550.4|6547.6|6547.4|6544.6|45
1619533370000|2021-04-27 14:22:50|6547.9|6545.1|6545.9|6543.1|6547.9|6545.1|6545.9|6543.1|10
1619533380000|2021-04-27 14:23:00|6545.4|6542.6|6545.4|6542.6|6546.4|6543.6|6545.4|6542.6|18
1619533390000|2021-04-27 14:23:10|6546.4|6543.6|6543.4|6540.6|6546.4|6543.6|6543.4|6540.6|3
1619533400000|2021-04-27 14:23:20|6543.9|6541.1|6542.4|6539.6|6544.4|6541.6|6541.9|6539.1|67
1619533410000|2021-04-27 14:23:30|6543.8|6541|6544.4|6541.6|6545.9|6543.1|6543.4|6540.6|81
1619533420000|2021-04-27 14:23:40|6543.4|6540.6|6544.3|6541.5|6544.9|6542.1|6543.4|6540.6|65
1619533430000|2021-04-27 14:23:50|6544.4|6541.6|6544.9|6542.1|6545.4|6542.6|6544.4|6541.6|72
1619533440000|2021-04-27 14:24:00|6545.4|6542.6|6541.8|6539|6545.4|6542.6|6541.3|6538.5|104
1619533450000|2021-04-27 14:24:10|6541.3|6538.5|6542.8|6540|6544.3|6541.5|6541.3|6538.5|95
1619533460000|2021-04-27 14:24:20|6543.3|6540.5|6543.3|6540.5|6544.3|6541.5|6542.3|6539.5|143
1619533470000|2021-04-27 14:24:30|6543.8|6541|6543.8|6541|6544.8|6542|6543.3|6540.5|108
1619533480000|2021-04-27 14:24:40|6543.3|6540.5|6542.3|6539.5|6545.3|6542.5|6542.3|6539.5|236
1619533490000|2021-04-27 14:24:50|6541.8|6539|6541.3|6538.5|6542.3|6539.5|6541.3|6538.5|102
1619533500000|2021-04-27 14:25:00|6541.8|6539|6540.3|6537.5|6541.8|6539|6540.3|6537.5|175
1619533510000|2021-04-27 14:25:10|6540.8|6538|6542.3|6539.5|6542.3|6539.5|6540.8|6538|8
1619533520000|2021-04-27 14:25:20|6542.8|6540|6543.3|6540.5|6543.3|6540.5|6542.3|6539.5|33
1619533530000|2021-04-27 14:25:30|6542.8|6540|6543.3|6540.5|6543.3|6540.5|6542.8|6540|4
1619533540000|2021-04-27 14:25:40|6543.8|6541|6543.8|6541|6544.3|6541.5|6542.8|6540|35
1619533550000|2021-04-27 14:25:50|6543.3|6540.5|6542.3|6539.5|6543.3|6540.5|6542.3|6539.5|2
1619533560000|2021-04-27 14:26:00|6543.3|6540.5|6543.3|6540.5|6544.3|6541.5|6542.8|6540|20
1619533570000|2021-04-27 14:26:10|6543.8|6541|6543.3|6540.5|6543.8|6541|6543.3|6540.5|5
1619533580000|2021-04-27 14:26:20|6543.8|6541|6543.3|6540.5|6544.3|6541.5|6543.3|6540.5|7
1619533590000|2021-04-27 14:26:30|6542.3|6539.5|6540.3|6537.5|6542.3|6539.5|6540.3|6537.5|39
1619533600000|2021-04-27 14:26:40|6541.3|6538.5|6543.8|6541|6545.3|6542.5|6541.3|6538.5|42
1619533610000|2021-04-27 14:26:50|6545.3|6542.5|6545.3|6542.5|6545.3|6542.5|6545.3|6542.5|17
1619533620000|2021-04-27 14:27:00|6545.8|6543|6545.3|6542.5|6545.8|6543|6544.3|6541.5|59
1619533630000|2021-04-27 14:27:10|6545.8|6543|6544.3|6541.5|6545.8|6543|6544.3|6541.5|345
1619533640000|2021-04-27 14:27:20|6545.3|6542.5|6544.3|6541.5|6545.3|6542.5|6544.3|6541.5|23
1619533650000|2021-04-27 14:27:30|6544.8|6542|6545.3|6542.5|6545.3|6542.5|6544.8|6542|104
1619533660000|2021-04-27 14:27:40|6546.3|6543.5|6546.3|6543.5|6547.3|6544.5|6546.3|6543.5|135
1619533670000|2021-04-27 14:27:50|6546.8|6544|6547.3|6544.5|6548.3|6545.5|6546.8|6544|25
1619533680000|2021-04-27 14:28:00|6546.8|6544|6546.3|6543.5|6547.3|6544.5|6545.3|6542.5|14
1619533690000|2021-04-27 14:28:10|6545.3|6542.5|6545.8|6543|6546.3|6543.5|6545.3|6542.5|3
1619533700000|2021-04-27 14:28:20|6546.3|6543.5|6546.3|6543.5|6546.3|6543.5|6546.3|6543.5|4
1619533710000|2021-04-27 14:28:30|6547.3|6544.5|6547.3|6544.5|6548.3|6545.5|6546.3|6543.5|23
1619533720000|2021-04-27 14:28:40|6547.8|6545|6549.3|6546.5|6549.3|6546.5|6547.8|6545|5
1619533730000|2021-04-27 14:28:50|6548.3|6545.5|6548.3|6545.5|6548.3|6545.5|6547.8|6545|38
1619533740000|2021-04-27 14:29:00|6549.3|6546.5|6549.3|6546.5|6550.3|6547.5|6549.3|6546.5|18
1619533750000|2021-04-27 14:29:10|6550.3|6547.5|6548.3|6545.5|6550.3|6547.5|6548.3|6545.5|16
1619533760000|2021-04-27 14:29:20|6547.8|6545|6549.3|6546.5|6549.3|6546.5|6547.8|6545|54
1619533770000|2021-04-27 14:29:30|6549.8|6547|6549.3|6546.5|6550.3|6547.5|6549.3|6546.5|13
1619533780000|2021-04-27 14:29:40|6548.3|6545.5|6550.3|6547.5|6550.3|6547.5|6548.3|6545.5|28
1619533790000|2021-04-27 14:29:50|6550.8|6548|6551.3|6548.5|6551.3|6548.5|6549.8|6547|49
1619533800000|2021-04-27 14:30:00|6552.3|6549.5|6551.8|6549|6552.3|6549.5|6550.8|6548|584
1619533810000|2021-04-27 14:30:10|6551.3|6548.5|6549.8|6547|6551.3|6548.5|6549.8|6547|13
1619533820000|2021-04-27 14:30:20|6550.3|6547.5|6547.3|6544.5|6551.3|6548.5|6547.3|6544.5|31
1619533830000|2021-04-27 14:30:30|6546.8|6544|6546.3|6543.5|6547.3|6544.5|6545.3|6542.5|10
1619533840000|2021-04-27 14:30:40|6546.8|6544|6548.3|6545.5|6548.3|6545.5|6546.8|6544|24
1619533850000|2021-04-27 14:30:50|6548.8|6546|6549.3|6546.5|6550.3|6547.5|6548.3|6545.5|27
1619533860000|2021-04-27 14:31:00|6549.8|6547|6547.3|6544.5|6549.8|6547|6547.3|6544.5|8
1619533870000|2021-04-27 14:31:10|6547.8|6545|6550.3|6547.5|6550.3|6547.5|6547.8|6545|14
1619533880000|2021-04-27 14:31:20|6549.8|6547|6548.3|6545.5|6549.8|6547|6546.3|6543.5|45
1619533890000|2021-04-27 14:31:30|6548.8|6546|6546.3|6543.5|6548.8|6546|6546.3|6543.5|20
1619533900000|2021-04-27 14:31:40|6546.8|6544|6545.8|6543|6547.3|6544.5|6545.8|6543|5
1619533910000|2021-04-27 14:31:50|6545.3|6542.5|6546.8|6544|6546.8|6544|6544.8|6542|44
1619533920000|2021-04-27 14:32:00|6546.3|6543.5|6547.3|6544.5|6547.3|6544.5|6545.8|6543|13
1619533930000|2021-04-27 14:32:10|6546.3|6543.5|6547.3|6544.5|6547.3|6544.5|6546.3|6543.5|9
1619533940000|2021-04-27 14:32:20|6548.2|6545.4|6548.8|6546|6549.3|6546.5|6547.8|6545|22
1619533950000|2021-04-27 14:32:30|6548.3|6545.5|6548.3|6545.5|6548.8|6546|6548.3|6545.5|19
1619533960000|2021-04-27 14:32:40|6548.8|6546|6549.3|6546.5|6549.3|6546.5|6548.8|6546|14
1619533970000|2021-04-27 14:32:50|6548.8|6546|6547.7|6544.9|6548.8|6546|6547.2|6544.4|234
1619533980000|2021-04-27 14:33:00|6547.3|6544.5|6547.3|6544.5|6547.3|6544.5|6546.8|6544|8
1619533990000|2021-04-27 14:33:10|6548.3|6545.5|6550.3|6547.5|6550.3|6547.5|6548.3|6545.5|62
1619534000000|2021-04-27 14:33:20|6550.2|6547.4|6549.2|6546.4|6550.3|6547.5|6548.8|6546|22
1619534010000|2021-04-27 14:33:30|6549.3|6546.5|6548.8|6546|6550.2|6547.4|6548.3|6545.5|226
1619534020000|2021-04-27 14:33:40|6549.3|6546.5|6549.3|6546.5|6549.3|6546.5|6548.8|6546|12
1619534030000|2021-04-27 14:33:50|6549.8|6547|6549.3|6546.5|6550.3|6547.5|6549.3|6546.5|6
1619534040000|2021-04-27 14:34:00|6551.2|6548.4|6555.3|6552.5|6555.3|6552.5|6551.2|6548.4|43
1619534050000|2021-04-27 14:34:10|6555.2|6552.4|6554.8|6552|6555.3|6552.5|6554.8|6552|29
1619534060000|2021-04-27 14:34:20|6554.3|6551.5|6553.3|6550.5|6555.3|6552.5|6552.3|6549.5|35
1619534070000|2021-04-27 14:34:30|6553.2|6550.4|6551.2|6548.4|6553.2|6550.4|6550.3|6547.5|40
1619534080000|2021-04-27 14:34:40|6551.3|6548.5|6551.8|6549|6552.3|6549.5|6551.2|6548.4|37
1619534090000|2021-04-27 14:34:50|6552.2|6549.4|6551.8|6549|6552.3|6549.5|6551.8|6549|3
1619534100000|2021-04-27 14:35:00|6551.7|6548.9|6552.8|6550|6553.2|6550.4|6551.2|6548.4|13
1619534110000|2021-04-27 14:35:10|6552.7|6549.9|6552.2|6549.4|6552.8|6550|6551.7|6548.9|3
1619534120000|2021-04-27 14:35:20|6552.8|6550|6553.3|6550.5|6553.3|6550.5|6552.3|6549.5|13
1619534130000|2021-04-27 14:35:30|6553.2|6550.4|6552.8|6550|6553.2|6550.4|6552.2|6549.4|21
1619534140000|2021-04-27 14:35:40|6552.7|6549.9|6552.8|6550|6552.8|6550|6552.2|6549.4|0
1619534150000|2021-04-27 14:35:50|6553.3|6550.5|6553.2|6550.4|6553.3|6550.5|6553.2|6550.4|4
1619534160000|2021-04-27 14:36:00|6552.8|6550|6552.3|6549.5|6552.8|6550|6551.7|6548.9|12
1619534170000|2021-04-27 14:36:10|6552.2|6549.4|6553.2|6550.4|6553.3|6550.5|6552.2|6549.4|10
1619534180000|2021-04-27 14:36:20|6552.7|6549.9|6553.2|6550.4|6553.3|6550.5|6552.3|6549.5|6
1619534190000|2021-04-27 14:36:30|6552.8|6550|6550.2|6547.4|6552.8|6550|6549.8|6547|11
1619534200000|2021-04-27 14:36:40|6549.8|6547|6547.8|6545|6549.8|6547|6547.3|6544.5|23
1619534210000|2021-04-27 14:36:50|6548.2|6545.4|6550.3|6547.5|6550.3|6547.5|6548.2|6545.4|49
1619534220000|2021-04-27 14:37:00|6550.8|6548|6550.3|6547.5|6551.3|6548.5|6550.3|6547.5|19
1619534230000|2021-04-27 14:37:10|6550.8|6548|6549.8|6547|6550.8|6548|6549.8|6547|24
1619534240000|2021-04-27 14:37:20|6550.3|6547.5|6549.8|6547|6550.3|6547.5|6549.3|6546.5|23
1619534250000|2021-04-27 14:37:30|6550.3|6547.5|6550.3|6547.5|6550.8|6548|6549.3|6546.5|19
1619534260000|2021-04-27 14:37:40|||||||||14
1619534270000|2021-04-27 14:37:50|6551.3|6548.5|6552.3|6549.5|6552.3|6549.5|6551.3|6548.5|10
1619534280000|2021-04-27 14:38:00|6551.8|6549|6551.3|6548.5|6551.8|6549|6550.3|6547.5|94
1619534290000|2021-04-27 14:38:10|6550.8|6548|6553.3|6550.5|6553.3|6550.5|6550.8|6548|4
1619534300000|2021-04-27 14:38:20|6554.2|6551.4|6552.3|6549.5|6554.2|6551.4|6552.3|6549.5|130
1619534310000|2021-04-27 14:38:30|6551.8|6549|6551.8|6549|6552.7|6549.9|6551.3|6548.5|36
1619534320000|2021-04-27 14:38:40|6551.3|6548.5|6551.3|6548.5|6551.3|6548.5|6551.3|6548.5|10
1619534330000|2021-04-27 14:38:50|6551.2|6548.4|6551.3|6548.5|6551.3|6548.5|6550.8|6548|6
1619534340000|2021-04-27 14:39:00|6551.2|6548.4|6549.2|6546.4|6551.2|6548.4|6549.2|6546.4|15
1619534350000|2021-04-27 14:39:10|6549.7|6546.9|6551.2|6548.4|6551.2|6548.4|6549.7|6546.9|61
1619534360000|2021-04-27 14:39:20|6552.2|6549.4|6551.7|6548.9|6552.7|6549.9|6551.2|6548.4|93
1619534370000|2021-04-27 14:39:30|6551.2|6548.4|6551.2|6548.4|6551.7|6548.9|6550.2|6547.4|131
1619534380000|2021-04-27 14:39:40|6550.7|6547.9|6550.7|6547.9|6551.2|6548.4|6550.2|6547.4|117
1619534390000|2021-04-27 14:39:50|6550.2|6547.4|6550.7|6547.9|6551.2|6548.4|6549.2|6546.4|117
1619534400000|2021-04-27 14:40:00|6550.2|6547.4|6547.2|6544.4|6550.7|6547.9|6546.2|6543.4|1214
1619534410000|2021-04-27 14:40:10|6546.8|6544|6548.2|6545.4|6549.2|6546.4|6545.3|6542.5|233
1619534420000|2021-04-27 14:40:20|6548.7|6545.9|6549.2|6546.4|6550.2|6547.4|6548.2|6545.4|36
1619534430000|2021-04-27 14:40:30|6550.2|6547.4|6551.2|6548.4|6551.2|6548.4|6549.7|6546.9|15
1619534440000|2021-04-27 14:40:40|6552.2|6549.4|6551.2|6548.4|6552.2|6549.4|6551.2|6548.4|43
1619534450000|2021-04-27 14:40:50|6551.7|6548.9|6548.1|6545.3|6552.2|6549.4|6548.1|6545.3|682
1619534460000|2021-04-27 14:41:00|6548.2|6545.4|6547.7|6544.9|6548.2|6545.4|6545.2|6542.4|110
1619534470000|2021-04-27 14:41:10|6548.2|6545.4|6549.2|6546.4|6549.2|6546.4|6548.1|6545.3|8
1619534480000|2021-04-27 14:41:20|6550.1|6547.3|6548.1|6545.3|6550.1|6547.3|6548.1|6545.3|24
1619534490000|2021-04-27 14:41:30|6547.7|6544.9|6549.1|6546.3|6549.1|6546.3|6547.7|6544.9|8
1619534500000|2021-04-27 14:41:40|6548.6|6545.8|6548.1|6545.3|6548.6|6545.8|6548.1|6545.3|2
1619534510000|2021-04-27 14:41:50|6548.2|6545.4|6547.2|6544.4|6548.2|6545.4|6546.7|6543.9|53
1619534520000|2021-04-27 14:42:00|6546.2|6543.4|6547.2|6544.4|6547.2|6544.4|6546.2|6543.4|45
1619534530000|2021-04-27 14:42:10|6547.7|6544.9|6548.2|6545.4|6549.2|6546.4|6547.2|6544.4|37
1619534540000|2021-04-27 14:42:20|6548.6|6545.8|6547.7|6544.9|6548.6|6545.8|6547.7|6544.9|33
1619534550000|2021-04-27 14:42:30|6547.2|6544.4|6544.2|6541.4|6547.2|6544.4|6543.7|6540.9|45
1619534560000|2021-04-27 14:42:40|6545.2|6542.4|6545.2|6542.4|6545.2|6542.4|6544.2|6541.4|14
1619534570000|2021-04-27 14:42:50|6544.2|6541.4|6543.2|6540.4|6544.7|6541.9|6542.7|6539.9|38
1619534580000|2021-04-27 14:43:00|6543.1|6540.3|6541.7|6538.9|6543.1|6540.3|6540.7|6537.9|183
1619534590000|2021-04-27 14:43:10|6541.2|6538.4|6542.7|6539.9|6544.2|6541.4|6541.2|6538.4|136
1619534600000|2021-04-27 14:43:20|6542.2|6539.4|6542.2|6539.4|6542.7|6539.9|6542.2|6539.4|10
1619534610000|2021-04-27 14:43:30|6541.2|6538.4|6543.2|6540.4|6543.2|6540.4|6541.2|6538.4|16
1619534620000|2021-04-27 14:43:40|6544.1|6541.3|6545.2|6542.4|6545.2|6542.4|6544.1|6541.3|25
1619534630000|2021-04-27 14:43:50|6544.2|6541.4|6545.1|6542.3|6545.1|6542.3|6543.2|6540.4|78
1619534640000|2021-04-27 14:44:00|6544.2|6541.4|6546.7|6543.9|6547.1|6544.3|6542.7|6539.9|131
1619534650000|2021-04-27 14:44:10|6547.2|6544.4|6549.1|6546.3|6550.1|6547.3|6547.2|6544.4|55
1619534660000|2021-04-27 14:44:20|6548.1|6545.3|6549.1|6546.3|6549.1|6546.3|6548.1|6545.3|122
1619534670000|2021-04-27 14:44:30|6549.6|6546.8|6550.1|6547.3|6550.1|6547.3|6549.6|6546.8|9
1619534680000|2021-04-27 14:44:40|6550.6|6547.8|6551.1|6548.3|6551.1|6548.3|6549.6|6546.8|24
1619534690000|2021-04-27 14:44:50|6551.6|6548.8|6556.6|6553.8|6556.6|6553.8|6551.6|6548.8|160
1619534700000|2021-04-27 14:45:00|6556.1|6553.3|6551.1|6548.3|6556.1|6553.3|6551.1|6548.3|9
1619534710000|2021-04-27 14:45:10|6550.6|6547.8|6552.1|6549.3|6552.1|6549.3|6550.1|6547.3|8
1619534720000|2021-04-27 14:45:20|6551.6|6548.8|6551.1|6548.3|6551.6|6548.8|6551.1|6548.3|17
1619534730000|2021-04-27 14:45:30|6551.6|6548.8|6554.1|6551.3|6554.6|6551.8|6551.6|6548.8|113
1619534740000|2021-04-27 14:45:40|6554.6|6551.8|6554.1|6551.3|6554.6|6551.8|6553.6|6550.8|13
1619534750000|2021-04-27 14:45:50|||||||||16
1619534760000|2021-04-27 14:46:00|6553.6|6550.8|6551.6|6548.8|6553.6|6550.8|6551.1|6548.3|7
1619534770000|2021-04-27 14:46:10|6551.1|6548.3|6552.1|6549.3|6552.1|6549.3|6551.1|6548.3|9
1619534780000|2021-04-27 14:46:20|6552.6|6549.8|6553.1|6550.3|6553.1|6550.3|6552.1|6549.3|8
1619534790000|2021-04-27 14:46:30|6553.2|6550.4|6554.2|6551.4|6554.2|6551.4|6553.2|6550.4|119
1619534800000|2021-04-27 14:46:40|6553.7|6550.9|6552.2|6549.4|6553.7|6550.9|6552.2|6549.4|1
1619534810000|2021-04-27 14:46:50|6552.7|6549.9|6554.1|6551.3|6554.2|6551.4|6552.2|6549.4|51
1619534820000|2021-04-27 14:47:00|6553.7|6550.9|6554.2|6551.4|6554.6|6551.8|6553.2|6550.4|5
1619534830000|2021-04-27 14:47:10|6554.7|6551.9|6556.7|6553.9|6557.2|6554.4|6554.2|6551.4|55
1619534840000|2021-04-27 14:47:20|6556.2|6553.4|6554.1|6551.3|6556.7|6553.9|6553.2|6550.4|146
1619534850000|2021-04-27 14:47:30|6554.2|6551.4|6554.1|6551.3|6554.2|6551.4|6554.1|6551.3|10
1619534860000|2021-04-27 14:47:40|6554.2|6551.4|6554.1|6551.3|6554.2|6551.4|6554.1|6551.3|7
1619534870000|2021-04-27 14:47:50|6554.2|6551.4|6554.1|6551.3|6554.2|6551.4|6554.1|6551.3|247
1619534880000|2021-04-27 14:48:00|6555.1|6552.3|6554.1|6551.3|6555.1|6552.3|6554.1|6551.3|42
1619534890000|2021-04-27 14:48:10|6555.1|6552.3|6555.1|6552.3|6555.6|6552.8|6554.6|6551.8|55
1619534900000|2021-04-27 14:48:20|6554.7|6551.9|6559.1|6556.3|6559.6|6556.8|6554.7|6551.9|95
1619534910000|2021-04-27 14:48:30|6558.6|6555.8|6559.1|6556.3|6559.1|6556.3|6558.6|6555.8|15
1619534920000|2021-04-27 14:48:40|6558.6|6555.8|6555.1|6552.3|6558.6|6555.8|6555.1|6552.3|29
1619534930000|2021-04-27 14:48:50|6557.1|6554.3|6558.1|6555.3|6560.6|6557.8|6557.1|6554.3|66
1619534940000|2021-04-27 14:49:00|6557.6|6554.8|6557.1|6554.3|6558.1|6555.3|6557.1|6554.3|51
1619534950000|2021-04-27 14:49:10|6557.6|6554.8|6561.1|6558.3|6561.6|6558.8|6557.6|6554.8|40
1619534960000|2021-04-27 14:49:20|6561.6|6558.8|6561.1|6558.3|6561.6|6558.8|6561.1|6558.3|33
1619534970000|2021-04-27 14:49:30|6560.6|6557.8|6561.1|6558.3|6562.1|6559.3|6560.1|6557.3|39
1619534980000|2021-04-27 14:49:40|6560.6|6557.8|6561.1|6558.3|6561.1|6558.3|6560.1|6557.3|9
1619534990000|2021-04-27 14:49:50|6560.1|6557.3|6560.1|6557.3|6560.6|6557.8|6560.1|6557.3|57
1619535000000|2021-04-27 14:50:00|6559.6|6556.8|6560.6|6557.8|6561.1|6558.3|6559.1|6556.3|33
1619535010000|2021-04-27 14:50:10|6561.2|6557.2|6560.6|6557.8|6562.8|6558.3|6559.1|6552.8|112
1619535020000|2021-04-27 14:50:20|6560.1|6557.3|6561.7|6558.9|6562.2|6559.4|6560.1|6557.3|134
1619535030000|2021-04-27 14:50:30|6562.2|6559.4|6564.2|6561.4|6564.2|6561.4|6562.2|6559.4|40
1619535040000|2021-04-27 14:50:40|6564.7|6561.9|6564.2|6561.4|6565.2|6562.4|6564.1|6561.3|12
1619535050000|2021-04-27 14:50:50|6564.1|6561.3|6563.7|6560.9|6564.1|6561.3|6562.7|6559.9|8
1619535060000|2021-04-27 14:51:00|6563.2|6560.4|6564.7|6561.9|6565.2|6562.4|6563.1|6560.3|30
1619535070000|2021-04-27 14:51:10|6565.2|6562.4|6566.7|6563.9|6567.2|6564.4|6565.2|6562.4|44
1619535080000|2021-04-27 14:51:20|6566.2|6563.4|6564.7|6561.9|6566.2|6563.4|6564.2|6561.4|8
1619535090000|2021-04-27 14:51:30|6564.2|6561.4|6562.7|6559.9|6565.2|6562.4|6562.2|6559.4|28
1619535100000|2021-04-27 14:51:40|6562.2|6559.4|6561.2|6558.4|6562.2|6559.4|6559.2|6556.4|31
1619535110000|2021-04-27 14:51:50|6560.7|6557.9|6560.2|6557.4|6560.7|6557.9|6560.2|6557.4|36
1619535120000|2021-04-27 14:52:00|6559.7|6556.9|6560.2|6557.4|6560.2|6557.4|6559.2|6556.4|9
1619535130000|2021-04-27 14:52:10|6559.7|6556.9|6560.2|6557.4|6560.2|6557.4|6559.2|6556.4|15
1619535140000|2021-04-27 14:52:20|6560.7|6557.9|6561.7|6558.9|6561.7|6558.9|6560.7|6557.9|54
1619535150000|2021-04-27 14:52:30|6562.2|6559.4|6563.7|6560.9|6563.7|6560.9|6562.2|6559.4|21
1619535160000|2021-04-27 14:52:40|6563.2|6560.4|6562.2|6559.4|6563.2|6560.4|6562.2|6559.4|5
1619535170000|2021-04-27 14:52:50|6561.2|6558.4|6560.2|6557.4|6561.2|6558.4|6560.2|6557.4|118
1619535180000|2021-04-27 14:53:00|6560.7|6557.9|6560.2|6557.4|6561.2|6558.4|6560.2|6557.4|4
1619535190000|2021-04-27 14:53:10|6561.2|6558.4|6561.2|6558.4|6561.2|6558.4|6561.2|6558.4|4
1619535200000|2021-04-27 14:53:20|6562.1|6559.3|6562.2|6559.4|6562.6|6559.8|6562.1|6559.3|8
1619535210000|2021-04-27 14:53:30|6562.1|6559.3|6561.7|6558.9|6562.2|6559.4|6561.2|6558.4|8
1619535220000|2021-04-27 14:53:40|6561.2|6558.4|6562.1|6559.3|6562.2|6559.4|6561.2|6558.4|5
1619535230000|2021-04-27 14:53:50|6562.2|6559.4|6563.2|6560.4|6564.2|6561.4|6562.2|6559.4|9
1619535240000|2021-04-27 14:54:00|6563.1|6560.3|6562.7|6559.9|6563.2|6560.4|6562.7|6559.9|20
1619535250000|2021-04-27 14:54:10|6563.2|6560.4|6562.7|6559.9|6563.2|6560.4|6562.7|6559.9|28
1619535260000|2021-04-27 14:54:20|6563.2|6560.4|6563.7|6560.9|6563.7|6560.9|6563.2|6560.4|26
1619535270000|2021-04-27 14:54:30|6564.1|6561.3|6563.2|6560.4|6564.1|6561.3|6563.2|6560.4|8
1619535280000|2021-04-27 14:54:40|6562.2|6559.4|6561.2|6558.4|6562.2|6559.4|6560.2|6557.4|22
1619535290000|2021-04-27 14:54:50|6560.7|6557.9|6560.7|6557.9|6561.2|6558.4|6560.7|6557.9|6
1619535300000|2021-04-27 14:55:00|6560.2|6557.4|6559.7|6556.9|6560.2|6557.4|6559.2|6556.4|8
1619535310000|2021-04-27 14:55:10|6560.2|6557.4|6560.2|6557.4|6561.2|6558.4|6560.2|6557.4|70
1619535320000|2021-04-27 14:55:20|6561.1|6558.3|6563.1|6560.3|6563.1|6560.3|6560.7|6557.9|14
1619535330000|2021-04-27 14:55:30|6562.7|6559.9|6562.7|6559.9|6563.2|6560.4|6562.7|6559.9|11
1619535340000|2021-04-27 14:55:40|6562.2|6559.4|6563.1|6560.3|6564.1|6561.3|6562.2|6559.4|70
1619535350000|2021-04-27 14:55:50|6562.1|6559.3|6562.7|6559.9|6563.2|6560.4|6562.1|6559.3|33
1619535360000|2021-04-27 14:56:00|6562.6|6559.8|6562.2|6559.4|6562.7|6559.9|6562.1|6559.3|10
1619535370000|2021-04-27 14:56:10|6562.1|6559.3|6561.2|6558.4|6562.1|6559.3|6560.2|6557.4|51
1619535380000|2021-04-27 14:56:20|6562.2|6559.4|6562.2|6559.4|6562.7|6559.9|6562.1|6559.3|7
1619535390000|2021-04-27 14:56:30|6562.7|6559.9|6562.2|6559.4|6563.2|6560.4|6562.2|6559.4|32
1619535400000|2021-04-27 14:56:40|6561.2|6558.4|6564.1|6561.3|6564.3|6561.4|6561.2|6558.4|59
1619535410000|2021-04-27 14:56:50|6563.2|6560.4|6564.1|6561.3|6564.1|6561.3|6563.2|6560.4|21
1619535420000|2021-04-27 14:57:00|6563.1|6560.3|6562.2|6559.4|6563.2|6560.4|6561.7|6558.9|25
1619535430000|2021-04-27 14:57:10|6561.7|6558.9|6561.2|6558.4|6561.7|6558.9|6561.2|6558.4|1
1619535440000|2021-04-27 14:57:20|6560.7|6557.9|6561.2|6558.4|6562.2|6559.4|6560.2|6557.4|47
1619535450000|2021-04-27 14:57:30|6561.7|6558.9|6561.2|6558.4|6561.7|6558.9|6560.7|6557.9|38
1619535460000|2021-04-27 14:57:40|6560.2|6557.4|6560.7|6557.9|6561.7|6558.9|6560.2|6557.4|91
1619535470000|2021-04-27 14:57:50|6561.2|6558.4|6559.7|6556.9|6561.2|6558.4|6559.2|6556.4|38
1619535480000|2021-04-27 14:58:00|6559.2|6556.4|6559.7|6556.9|6559.7|6556.9|6558.7|6555.9|74
1619535490000|2021-04-27 14:58:10|6559.1|6556.3|6559.7|6556.9|6560.1|6557.3|6559.1|6556.3|61
1619535500000|2021-04-27 14:58:20|6560.1|6557.3|6558.2|6555.4|6560.1|6557.3|6558.2|6555.4|61
1619535510000|2021-04-27 14:58:30|6557.7|6554.9|6559.2|6556.4|6559.2|6556.4|6557.2|6554.4|46
1619535520000|2021-04-27 14:58:40|6559.6|6556.8|6561.2|6558.4|6561.7|6558.9|6559.6|6556.8|153
1619535530000|2021-04-27 14:58:50|6561.7|6558.9|6561.7|6558.9|6561.7|6558.9|6561.7|6558.9|0
1619535540000|2021-04-27 14:59:00|6561.2|6558.4|6565.2|6562.4|6565.2|6562.4|6561.1|6558.3|32
1619535550000|2021-04-27 14:59:10|6565.6|6562.8|6565.2|6562.4|6566.1|6563.3|6565.2|6562.4|21
1619535560000|2021-04-27 14:59:20|6565.7|6562.9|6566.1|6563.3|6566.6|6563.8|6565.6|6562.8|6
1619535570000|2021-04-27 14:59:30|6565.6|6562.8|6565.1|6562.3|6565.6|6562.8|6565.1|6562.3|20
1619535580000|2021-04-27 14:59:40|6564.6|6561.8|6564.1|6561.3|6564.6|6561.8|6563.6|6560.8|16
1619535590000|2021-04-27 14:59:50|6564.2|6561.4|6563.6|6560.8|6564.2|6561.4|6563.1|6560.3|8
1619535600000|2021-04-27 15:00:00|6564.6|6561.8|6560.1|6557.3|6564.6|6561.8|6560.1|6557.3|62
1619535610000|2021-04-27 15:00:10|6559.6|6556.8|6559.1|6556.3|6560.1|6557.3|6559.1|6556.3|110
1619535620000|2021-04-27 15:00:20|6560.1|6557.3|6563.1|6560.3|6563.1|6560.3|6559.1|6556.3|11
1619535630000|2021-04-27 15:00:30|6563.6|6560.8|6563.1|6560.3|6563.6|6560.8|6562.6|6559.8|14
1619535640000|2021-04-27 15:00:40|6563.6|6560.8|6560.1|6557.3|6564.1|6561.3|6559.6|6556.8|96
1619535650000|2021-04-27 15:00:50|6559.1|6556.3|6559.6|6556.8|6560.1|6557.3|6558.1|6555.3|31
1619535660000|2021-04-27 15:01:00|6559.1|6556.3|6558.1|6555.3|6559.1|6556.3|6558.1|6555.3|33
1619535670000|2021-04-27 15:01:10|6558.6|6555.8|6559.1|6556.3|6559.1|6556.3|6558.1|6555.3|198
1619535680000|2021-04-27 15:01:20|6559|6556.2|6559|6556.2|6559.1|6556.3|6559|6556.2|104
1619535690000|2021-04-27 15:01:30|6559.1|6556.3|6558|6555.2|6559.1|6556.3|6556.6|6553.8|208
1619535700000|2021-04-27 15:01:40|6557.6|6554.8|6558|6555.2|6559|6556.2|6557.6|6554.8|108
1619535710000|2021-04-27 15:01:50|6558.5|6555.7|6557.6|6554.8|6558.5|6555.7|6557.5|6554.7|51
1619535720000|2021-04-27 15:02:00|6558|6555.2|6554.6|6551.8|6558|6555.2|6554.1|6551.3|51
1619535730000|2021-04-27 15:02:10|6554.5|6551.7|6553.1|6550.3|6554.6|6551.8|6553|6550.2|90
1619535740000|2021-04-27 15:02:20|6554|6551.2|6550|6547.2|6554|6551.2|6550|6547.2|196
1619535750000|2021-04-27 15:02:30|6550.5|6547.7|6552|6549.2|6552.1|6549.3|6550.1|6547.3|108
1619535760000|2021-04-27 15:02:40|6552.1|6549.3|6553|6550.2|6553|6550.2|6552|6549.2|224
1619535770000|2021-04-27 15:02:50|6553.5|6550.7|6553.1|6550.3|6554|6551.2|6553|6550.2|9
1619535780000|2021-04-27 15:03:00|6553.5|6550.7|6550|6547.2|6553.5|6550.7|6549|6546.2|64
1619535790000|2021-04-27 15:03:10|6549.5|6546.7|6549.1|6546.3|6551|6548.2|6549.1|6546.3|30
1619535800000|2021-04-27 15:03:20|6549.5|6546.7|6550.1|6547.3|6550.1|6547.3|6547|6544.2|444
1619535810000|2021-04-27 15:03:30|6549.6|6546.8|6550.1|6547.3|6550.6|6547.8|6549.6|6546.8|30
1619535820000|2021-04-27 15:03:40|6550.6|6547.8|6552.1|6549.3|6552.1|6549.3|6550.1|6547.3|77
1619535830000|2021-04-27 15:03:50|6552.6|6549.8|6554.1|6551.3|6554.1|6551.3|6552.6|6549.8|76
1619535840000|2021-04-27 15:04:00|6553.6|6550.8|6553.1|6550.3|6553.6|6550.8|6552.6|6549.8|91
1619535850000|2021-04-27 15:04:10|6553|6550.2|6552.5|6549.7|6553|6550.2|6552.1|6549.3|4
1619535860000|2021-04-27 15:04:20|6552|6549.2|6550.1|6547.3|6552|6549.2|6550|6547.2|21
1619535870000|2021-04-27 15:04:30|6550|6547.2|6549|6546.2|6550.1|6547.3|6549|6546.2|197
1619535880000|2021-04-27 15:04:40|6548.6|6545.8|6550|6547.2|6550|6547.2|6548|6545.2|51
1619535890000|2021-04-27 15:04:50|6550.6|6547.8|6550.6|6547.8|6551.5|6548.7|6550.5|6547.7|19
1619535900000|2021-04-27 15:05:00|6551|6548.2|6548.5|6545.7|6551|6548.2|6548.5|6545.7|96
1619535910000|2021-04-27 15:05:10|6549|6546.2|6548|6545.2|6549|6546.2|6547|6544.2|81
1619535920000|2021-04-27 15:05:20|6548.5|6545.7|6549|6546.2|6549|6546.2|6548|6545.2|15
1619535930000|2021-04-27 15:05:30|6549.5|6546.7|6547|6544.2|6549.5|6546.7|6547|6544.2|109
1619535940000|2021-04-27 15:05:40|6547.5|6544.7|6547.5|6544.7|6548|6545.2|6546.5|6543.7|110
1619535950000|2021-04-27 15:05:50|6548|6545.2|6548.5|6545.7|6548.5|6545.7|6548|6545.2|13
1619535960000|2021-04-27 15:06:00|6549|6546.2|6551|6548.2|6551|6548.2|6549|6546.2|11
1619535970000|2021-04-27 15:06:10|6552|6549.2|6551|6548.2|6552.5|6549.7|6551|6548.2|18
1619535980000|2021-04-27 15:06:20|6552|6549.2|6552.5|6549.7|6553|6550.2|6551|6548.2|167
1619535990000|2021-04-27 15:06:30|6552|6549.2|6552|6549.2|6552.5|6549.7|6551|6548.2|102
1619536000000|2021-04-27 15:06:40|6553|6550.2|6553|6550.2|6553|6550.2|6553|6550.2|8
1619536010000|2021-04-27 15:06:50|6552|6549.2|6552|6549.2|6553.5|6550.7|6552|6549.2|354
1619536020000|2021-04-27 15:07:00|6552.5|6549.7|6554|6551.2|6554|6551.2|6552|6549.2|84
1619536030000|2021-04-27 15:07:10|6553.1|6550.3|6551|6548.2|6554|6551.2|6551|6548.2|188
1619536040000|2021-04-27 15:07:20|6550|6547.2|6550|6547.2|6550|6547.2|6550|6547.2|16
1619536050000|2021-04-27 15:07:30|6548.5|6545.7|6549|6546.2|6549|6546.2|6548|6545.2|21
1619536060000|2021-04-27 15:07:40|6548.5|6545.7|6550|6547.2|6550|6547.2|6548|6545.2|79
1619536070000|2021-04-27 15:07:50|6550.5|6547.7|6547.5|6544.7|6550.5|6547.7|6547|6544.2|18
1619536080000|2021-04-27 15:08:00|6548|6545.2|6540|6537.2|6548|6545.2|6540|6537.2|245
1619536090000|2021-04-27 15:08:10|6540.5|6537.7|6542.5|6539.7|6543|6540.2|6540|6537.2|41
1619536100000|2021-04-27 15:08:20|6542|6539.2|6542|6539.2|6543|6540.2|6542|6539.2|22
1619536110000|2021-04-27 15:08:30|6541|6538.2|6540|6537.2|6541|6538.2|6539.5|6536.1|321
1619536120000|2021-04-27 15:08:40|6540.5|6537.7|6541.5|6538.7|6541.5|6538.7|6540|6537.2|72
1619536130000|2021-04-27 15:08:50|6541|6538.2|6542.5|6539.7|6542.5|6539.7|6540.9|6538.1|195
1619536140000|2021-04-27 15:09:00|6542.9|6540.1|6544|6541.2|6544|6541.2|6541.5|6538.7|88
1619536150000|2021-04-27 15:09:10|6543.9|6541.1|6543.9|6541.1|6544|6541.2|6542.9|6540.1|44
1619536160000|2021-04-27 15:09:20|6543.5|6540.7|6543|6540.2|6543.9|6541.1|6542.9|6540.1|27
1619536170000|2021-04-27 15:09:30|6542.9|6540.1|6543.9|6541.1|6544.9|6542.1|6542.9|6540.1|18
1619536180000|2021-04-27 15:09:40|6544.4|6541.6|6545.9|6543.1|6545.9|6543.1|6544.4|6541.6|84
1619536190000|2021-04-27 15:09:50|6545.5|6542.7|6546.4|6543.6|6547|6544.2|6544.9|6542.1|64
1619536200000|2021-04-27 15:10:00|6545.9|6543.1|6544|6541.2|6545.9|6543.1|6544|6541.2|2
1619536210000|2021-04-27 15:10:10|6544.4|6541.6|6543.9|6541.1|6544.9|6542.1|6543.9|6541.1|84
1619536220000|2021-04-27 15:10:20|6544|6541.2|6545|6542.2|6545|6542.2|6544|6541.2|141
1619536230000|2021-04-27 15:10:30|6544.5|6541.7|6547.5|6544.7|6549|6546.2|6544|6541.2|337
1619536240000|2021-04-27 15:10:40|6548|6545.2|6548|6545.2|6548|6545.2|6547.5|6544.7|7
1619536250000|2021-04-27 15:10:50|6548.5|6545.7|6548|6545.2|6549|6546.2|6547.5|6544.7|11
1619536260000|2021-04-27 15:11:00|6547.5|6544.7|6550.5|6547.7|6550.5|6547.7|6547|6544.2|207
1619536270000|2021-04-27 15:11:10|6550|6547.2|6550|6547.2|6550|6547.2|6549.5|6546.7|7
1619536280000|2021-04-27 15:11:20|6549|6546.2|6548|6545.2|6549|6546.2|6548|6545.2|5
1619536290000|2021-04-27 15:11:30|6547|6544.2|6548|6545.2|6548|6545.2|6547|6544.2|14
1619536300000|2021-04-27 15:11:40|6548.5|6545.7|6549.5|6546.7|6550|6547.2|6548|6545.2|13
1619536310000|2021-04-27 15:11:50|6549|6546.2|6548|6545.2|6549|6546.2|6548|6545.2|5
1619536320000|2021-04-27 15:12:00|6547|6544.2|6546|6543.2|6547.5|6544.7|6545.5|6542.7|44
1619536330000|2021-04-27 15:12:10|6545|6542.2|6546|6543.2|6546|6543.2|6545|6542.2|11
1619536340000|2021-04-27 15:12:20|6545.5|6542.7|6545.5|6542.7|6545.5|6542.7|6545.5|6542.7|3
1619536350000|2021-04-27 15:12:30|6545|6542.2|6545.1|6542.3|6545.1|6542.3|6545|6542.2|9
1619536360000|2021-04-27 15:12:40|6545|6542.2|6545.5|6542.7|6545.5|6542.7|6545|6542.2|6
1619536370000|2021-04-27 15:12:50|6545.1|6542.3|6547.5|6544.7|6548|6545.2|6545.1|6542.3|79
1619536380000|2021-04-27 15:13:00|6548|6545.2|6547|6544.2|6548|6545.2|6546|6543.2|336
1619536390000|2021-04-27 15:13:10|6547.5|6544.7|6547.5|6544.7|6547.5|6544.7|6547.5|6544.7|7
1619536400000|2021-04-27 15:13:20|6548|6545.2|6549.1|6546.3|6549.1|6546.3|6548|6545.2|11
1619536410000|2021-04-27 15:13:30|6550|6547.2|6549.5|6546.7|6550|6547.2|6549|6546.2|8
1619536420000|2021-04-27 15:13:40|||||||||1
1619536430000|2021-04-27 15:13:50|6549.1|6546.3|6548|6545.2|6549.1|6546.3|6548|6545.2|14
1619536440000|2021-04-27 15:14:00|6547.5|6544.7|6547.5|6544.7|6547.5|6544.7|6547.5|6544.7|8
1619536450000|2021-04-27 15:14:10|6548|6545.2|6547.5|6544.7|6548|6545.2|6547.1|6544.3|4
1619536460000|2021-04-27 15:14:20|6547|6544.2|6547.5|6544.7|6547.5|6544.7|6547|6544.2|15
1619536480000|2021-04-27 15:14:40|6548|6545.2|6548|6545.2|6548|6545.2|6547.5|6544.7|55
1619536490000|2021-04-27 15:14:50|6548.1|6545.3|6548|6545.2|6548.1|6545.3|6548|6545.2|1
1619536500000|2021-04-27 15:15:00|6548.1|6545.3|6550.6|6547.8|6550.6|6547.8|6548.1|6545.3|177
1619536510000|2021-04-27 15:15:10|6550.1|6547.3|6553.6|6550.8|6554.1|6551.3|6550.1|6547.3|246
1619536520000|2021-04-27 15:15:20|6553.1|6550.3|6554.1|6551.3|6554.1|6551.3|6553.1|6550.3|87
1619536530000|2021-04-27 15:15:30|6553.1|6550.3|6556.1|6553.3|6556.1|6553.3|6553.1|6550.3|227
1619536540000|2021-04-27 15:15:40|6556.2|6553.4|6557.2|6554.4|6557.2|6554.4|6556.1|6553.3|117
1619536550000|2021-04-27 15:15:50|6557.6|6554.8|6556.6|6553.8|6557.6|6554.8|6556.1|6553.3|10
1619536560000|2021-04-27 15:16:00|6557.1|6554.3|6556.6|6553.8|6557.6|6554.8|6556.6|6553.8|17
1619536570000|2021-04-27 15:16:10|6557.1|6554.3|6556.1|6553.3|6557.1|6554.3|6555.6|6552.8|53
1619536580000|2021-04-27 15:16:20|6556.2|6553.4|6558.1|6555.3|6558.1|6555.3|6556.1|6553.3|18
1619536590000|2021-04-27 15:16:30|6557.6|6554.8|6557.6|6554.8|6558.1|6555.3|6557.1|6554.3|15
1619536600000|2021-04-27 15:16:40|6557.1|6554.3|6558.1|6555.3|6558.1|6555.3|6557.1|6554.3|22
1619536610000|2021-04-27 15:16:50|6557.6|6554.8|6557.1|6554.3|6557.6|6554.8|6557.1|6554.3|32
1619536620000|2021-04-27 15:17:00|6556.1|6553.3|6555.6|6552.8|6556.1|6553.3|6554.1|6551.3|36
1619536630000|2021-04-27 15:17:10|6555.1|6552.3|6555.7|6552.9|6555.7|6552.9|6555.1|6552.3|7
1619536640000|2021-04-27 15:17:20|6556.2|6553.4|6556.1|6553.3|6557.1|6554.3|6556.1|6553.3|14
1619536650000|2021-04-27 15:17:30|6556.6|6553.8|6556.6|6553.8|6556.6|6553.8|6556.6|6553.8|55
1619536660000|2021-04-27 15:17:40|6555.1|6552.3|6556.6|6553.8|6556.6|6553.8|6555.1|6552.3|23
1619536670000|2021-04-27 15:17:50|6556.7|6553.9|6556.6|6553.8|6556.7|6553.9|6555.6|6552.8|12
1619536680000|2021-04-27 15:18:00|6556.1|6553.3|6558.1|6555.3|6558.2|6555.4|6556.1|6553.3|32
1619536690000|2021-04-27 15:18:10|6557.1|6554.3|6556.1|6553.3|6557.1|6554.3|6556.1|6553.3|75
1619536710000|2021-04-27 15:18:30|6555.6|6552.8|6556.1|6553.3|6556.1|6553.3|6555.6|6552.8|7
1619536720000|2021-04-27 15:18:40|6555.1|6552.3|6552.1|6549.3|6555.1|6552.3|6552.1|6549.3|41
1619536730000|2021-04-27 15:18:50|6552.6|6549.8|6553.1|6550.3|6554.1|6551.3|6552.6|6549.8|16
1619536740000|2021-04-27 15:19:00|6553.6|6550.8|6552.6|6549.8|6553.6|6550.8|6552.6|6549.8|14
1619536760000|2021-04-27 15:19:20|6552.1|6549.3|6552.6|6549.8|6552.6|6549.8|6552.1|6549.3|6
1619536770000|2021-04-27 15:19:30|6555.1|6552.3|6555.7|6552.9|6555.7|6552.9|6554.1|6551.3|944
1619536780000|2021-04-27 15:19:40|6556.1|6553.3|6555.7|6552.9|6557.2|6554.4|6555.7|6552.9|59
1619536790000|2021-04-27 15:19:50|6556.2|6553.4|6556.2|6553.4|6556.2|6553.4|6556.1|6553.3|53
1619536800000|2021-04-27 15:20:00|6556.7|6553.9|6554.2|6551.4|6556.7|6553.9|6554.2|6551.4|77
1619536810000|2021-04-27 15:20:10|6555.1|6552.3|6556.2|6553.4|6557.2|6554.4|6554.7|6551.9|966
1619536820000|2021-04-27 15:20:20|6556.7|6553.9|6557.2|6554.4|6557.2|6554.4|6556.2|6553.4|43
1619536830000|2021-04-27 15:20:30|6556.7|6553.9|6554.7|6551.9|6556.7|6553.9|6554.7|6551.9|108
1619536840000|2021-04-27 15:20:40|6554.2|6551.4|6554.2|6551.4|6554.2|6551.4|6554.2|6551.4|15
1619536850000|2021-04-27 15:20:50|6553.2|6550.4|6552.2|6549.4|6553.7|6550.9|6552.2|6549.4|34
1619536860000|2021-04-27 15:21:00|6551.7|6548.9|6548.1|6545.3|6551.7|6548.9|6548.1|6545.3|225
1619536870000|2021-04-27 15:21:10|6548.6|6545.8|6548.6|6545.8|6548.6|6545.8|6548.1|6545.3|26
1619536880000|2021-04-27 15:21:20|6548.1|6545.3|6547.1|6544.3|6548.2|6545.4|6546.6|6543.8|17
1619536890000|2021-04-27 15:21:30|6547.2|6544.4|6548.2|6545.4|6548.2|6545.4|6547.2|6544.4|24
1619536900000|2021-04-27 15:21:40|6548.1|6545.3|6547.1|6544.3|6548.2|6545.4|6546.2|6543.4|20
1619536910000|2021-04-27 15:21:50|6546.2|6543.4|6546.1|6543.3|6547.1|6544.3|6546.1|6543.3|44
1619536920000|2021-04-27 15:22:00|6546.2|6543.4|6546.7|6543.9|6546.7|6543.9|6546.2|6543.4|27
1619536930000|2021-04-27 15:22:10|6547.1|6544.3|6548.1|6545.3|6548.2|6545.4|6547.1|6544.3|52
1619536940000|2021-04-27 15:22:20|6548.2|6545.4|6547.7|6544.9|6548.2|6545.4|6547.6|6544.8|13
1619536950000|2021-04-27 15:22:30|6547.6|6544.8|6546.7|6543.9|6547.6|6544.8|6546.6|6543.8|71
1619536960000|2021-04-27 15:22:40|6546.2|6543.4|6545.6|6542.8|6546.2|6543.4|6545.6|6542.8|27
1619536970000|2021-04-27 15:22:50|6545.7|6542.9|6546.2|6543.4|6546.2|6543.4|6545.7|6542.9|15
1619536980000|2021-04-27 15:23:00|6546.1|6543.3|6546.2|6543.4|6546.2|6543.4|6545.1|6542.3|23
1619536990000|2021-04-27 15:23:10|6546.6|6543.8|6546.2|6543.4|6546.7|6543.9|6546.1|6543.3|5
1619537000000|2021-04-27 15:23:20|6546.1|6543.3|6547.1|6544.3|6547.1|6544.3|6546.1|6543.3|74
1619537010000|2021-04-27 15:23:30|6547.2|6544.4|6546.7|6543.9|6547.2|6544.4|6545.2|6542.4|115
1619537020000|2021-04-27 15:23:40|6547.1|6544.3|6547.7|6544.9|6548.1|6545.3|6546.1|6543.3|66
1619537030000|2021-04-27 15:23:50|6547.6|6544.8|6548.2|6545.4|6548.2|6545.4|6547.2|6544.4|25
1619537040000|2021-04-27 15:24:00|6546.1|6543.3|6545.6|6542.8|6546.7|6543.9|6545.1|6542.3|38
1619537050000|2021-04-27 15:24:10|6545.1|6542.3|6547.2|6544.4|6547.6|6544.8|6545.1|6542.3|112
1619537060000|2021-04-27 15:24:20|6547.6|6544.8|6548.7|6545.9|6548.7|6545.9|6547.6|6544.8|45
1619537070000|2021-04-27 15:24:30|6549.1|6546.3|6548.6|6545.8|6549.2|6546.4|6548.6|6545.8|11
1619537080000|2021-04-27 15:24:40|6548.7|6545.9|6549.7|6546.9|6549.7|6546.9|6548.2|6545.4|28
1619537090000|2021-04-27 15:24:50|6550.1|6547.3|6552.1|6549.3|6552.2|6549.4|6550.1|6547.3|51
1619537100000|2021-04-27 15:25:00|6552.2|6549.4|6554.1|6551.3|6556.2|6553.4|6552.2|6549.4|87
1619537110000|2021-04-27 15:25:10|6553.7|6550.9|6554.6|6551.8|6555.1|6552.3|6553.2|6550.4|189
1619537120000|2021-04-27 15:25:20|6554.1|6551.3|6553.1|6550.3|6554.2|6551.4|6553.1|6550.3|125
1619537130000|2021-04-27 15:25:30|6552.7|6549.9|6552.7|6549.9|6553.7|6550.9|6552.1|6549.3|49
1619537140000|2021-04-27 15:25:40|6552.2|6549.4|6554.2|6551.4|6554.7|6551.9|6552.2|6549.4|32
1619537150000|2021-04-27 15:25:50|6554.6|6551.8|6554.7|6551.9|6555.7|6552.9|6553.6|6550.8|129
1619537160000|2021-04-27 15:26:00|6554.2|6551.4|6553.1|6550.3|6554.2|6551.4|6552.1|6549.3|38
1619537170000|2021-04-27 15:26:10|6552.6|6549.8|6553.6|6550.8|6554.1|6551.3|6552.6|6549.8|24
1619537180000|2021-04-27 15:26:20|6553.1|6550.3|6550.1|6547.3|6554.1|6551.3|6550.1|6547.3|401
1619537190000|2021-04-27 15:26:30|6550.6|6547.8|6548.1|6545.3|6551.1|6548.3|6548.1|6545.3|156
1619537200000|2021-04-27 15:26:40|6547.6|6544.8|6547.6|6544.8|6548.1|6545.3|6547.1|6544.3|72
1619537210000|2021-04-27 15:26:50|6547.1|6544.3|6550.1|6547.3|6550.1|6547.3|6547.1|6544.3|35
1619537220000|2021-04-27 15:27:00|6549.6|6546.8|6548.6|6545.8|6549.6|6546.8|6548.1|6545.3|18
1619537230000|2021-04-27 15:27:10|6549.1|6546.3|6548.1|6545.3|6549.1|6546.3|6548.1|6545.3|25
1619537240000|2021-04-27 15:27:20|6547.1|6544.3|6546.6|6543.8|6547.1|6544.3|6546.1|6543.3|26
1619537250000|2021-04-27 15:27:30|6547.1|6544.3|6547.1|6544.3|6547.1|6544.3|6547.1|6544.3|147
1619537260000|2021-04-27 15:27:40|6548.1|6545.3|6548.1|6545.3|6548.6|6545.8|6548.1|6545.3|193
1619537270000|2021-04-27 15:27:50|6549.1|6546.3|6551.1|6548.3|6551.1|6548.3|6549.1|6546.3|38
1619537280000|2021-04-27 15:28:00|6551.6|6548.8|6551.1|6548.3|6552.1|6549.3|6551.1|6548.3|57
1619537290000|2021-04-27 15:28:10|6550.1|6547.3|6550.1|6547.3|6551.1|6548.3|6550.1|6547.3|49
1619537300000|2021-04-27 15:28:20|6549.1|6546.3|6549.1|6546.3|6549.6|6546.8|6549.1|6546.3|29
1619537310000|2021-04-27 15:28:30|6549.6|6546.8|6549.1|6546.3|6549.6|6546.8|6549.1|6546.3|19
1619537320000|2021-04-27 15:28:40|6548.1|6545.3|6544.1|6541.3|6548.1|6545.3|6543.1|6540.3|376
1619537330000|2021-04-27 15:28:50|6545.1|6542.3|6541.1|6538.3|6545.1|6542.3|6541.1|6538.3|145
1619537340000|2021-04-27 15:29:00|6541|6538.2|6543|6540.2|6543.1|6540.3|6540|6537.2|119
1619537350000|2021-04-27 15:29:10|6543.1|6540.3|6542.6|6539.8|6543.6|6540.8|6542.1|6539.3|151
1619537360000|2021-04-27 15:29:20|6543|6540.2|6540.1|6537.3|6545.1|6542.3|6539.1|6536.3|625
1619537370000|2021-04-27 15:29:30|6541.1|6538.3|6540.6|6537.8|6541.1|6538.3|6540.1|6537.3|167
1619537380000|2021-04-27 15:29:40|6540.1|6537.3|6540.6|6537.8|6541.1|6538.3|6539.7|6536.9|333
1619537390000|2021-04-27 15:29:50|6540.1|6537.3|6540.1|6537.3|6542.1|6539.3|6539.1|6536.3|468
1619537400000|2021-04-27 15:30:00|6539.6|6536.8|6545.1|6542.3|6545.1|6542.3|6539.1|6536.3|294
1619537410000|2021-04-27 15:30:10|6544.1|6541.3|6553.1|6550.3|6562.1|6559.3|6544.1|6541.3|901
1619537420000|2021-04-27 15:30:20|6554.1|6551.3|6555.1|6552.3|6556.6|6553.8|6551.1|6548.3|313
1619537430000|2021-04-27 15:30:30|6554.6|6551.8|6554.1|6551.3|6556.1|6553.3|6553.6|6550.8|76
1619537440000|2021-04-27 15:30:40|6553.6|6550.8|6549.6|6546.8|6554.1|6551.3|6549.1|6546.3|177
1619537450000|2021-04-27 15:30:50|6550.1|6547.3|6551.1|6548.3|6551.6|6548.8|6549.1|6546.3|20
1619537460000|2021-04-27 15:31:00|6550.1|6547.3|6549.1|6546.3|6551.1|6548.3|6548.1|6545.3|23
1619537470000|2021-04-27 15:31:10|6549.6|6546.8|6551.6|6548.8|6552.1|6549.3|6549.6|6546.8|39
1619537480000|2021-04-27 15:31:20|6551.1|6548.3|6551.1|6548.3|6551.1|6548.3|6550.1|6547.3|15
1619537490000|2021-04-27 15:31:30|6550.1|6547.3|6549.1|6546.3|6550.6|6547.8|6549.1|6546.3|18
1619537500000|2021-04-27 15:31:40|6548.6|6545.8|6549.1|6546.3|6549.1|6546.3|6546.6|6543.8|35
1619537510000|2021-04-27 15:31:50|6548.6|6545.8|6549.1|6546.3|6549.1|6546.3|6547.6|6544.8|26
1619537520000|2021-04-27 15:32:00|6548.6|6545.8|6549.6|6546.8|6549.6|6546.8|6547.6|6544.8|32
1619537530000|2021-04-27 15:32:10|6549.1|6546.3|6549.1|6546.3|6549.1|6546.3|6549.1|6546.3|87
1619537540000|2021-04-27 15:32:20|6550.1|6547.3|6549.6|6546.8|6551.1|6548.3|6549.6|6546.8|24
1619537550000|2021-04-27 15:32:30|6549.1|6546.3|6550.1|6547.3|6550.1|6547.3|6549.1|6546.3|21
1619537560000|2021-04-27 15:32:40|6549.6|6546.8|6549.1|6546.3|6549.6|6546.8|6549.1|6546.3|11
1619537570000|2021-04-27 15:32:50|6549.6|6546.8|6549.1|6546.3|6549.6|6546.8|6549.1|6546.3|33
1619537580000|2021-04-27 15:33:00|6547.6|6544.8|6548.1|6545.3|6548.1|6545.3|6547.6|6544.8|13
1619537590000|2021-04-27 15:33:10|6547.1|6544.3|6548.1|6545.3|6548.1|6545.3|6547.1|6544.3|24
1619537600000|2021-04-27 15:33:20|6547.6|6544.8|6547.1|6544.3|6547.6|6544.8|6546.1|6543.3|54
1619537610000|2021-04-27 15:33:30|6546.6|6543.8|6544.6|6541.8|6548.1|6545.3|6544.1|6541.3|28
1619537620000|2021-04-27 15:33:40|6545.1|6542.3|6546.6|6543.8|6546.6|6543.8|6545.1|6542.3|42
1619537630000|2021-04-27 15:33:50|6546.1|6543.3|6545.6|6542.8|6546.1|6543.3|6544.1|6541.3|15
1619537640000|2021-04-27 15:34:00|6545.1|6542.3|6545.6|6542.8|6546.1|6543.3|6543.6|6540.8|127
1619537650000|2021-04-27 15:34:10|6545.1|6542.3|6545.1|6542.3|6545.1|6542.3|6543.1|6540.3|210
1619537660000|2021-04-27 15:34:20|6544.6|6541.8|6544.6|6541.8|6546.1|6543.3|6544.6|6541.8|47
1619537670000|2021-04-27 15:34:30|6544.1|6541.3|6542.6|6539.8|6544.6|6541.8|6542.1|6539.3|65
1619537680000|2021-04-27 15:34:40|6542.1|6539.3|6545.6|6542.8|6546.6|6543.8|6542.1|6539.3|16
1619537690000|2021-04-27 15:34:50|6545.1|6542.3|6545.1|6542.3|6545.6|6542.8|6544.1|6541.3|12
1619537700000|2021-04-27 15:35:00|6546.1|6543.3|6547.1|6544.3|6547.1|6544.3|6544.6|6541.8|37
1619537710000|2021-04-27 15:35:10|6548.1|6545.3|6548.6|6545.8|6550.1|6547.3|6548.1|6545.3|182
1619537720000|2021-04-27 15:35:20|6549.1|6546.3|6550.1|6547.3|6550.1|6547.3|6548.6|6545.8|14
1619537730000|2021-04-27 15:35:30|6549.6|6546.8|6550.1|6547.3|6551.1|6548.3|6549.6|6546.8|14
1619537740000|2021-04-27 15:35:40|6550.6|6547.8|6549.6|6546.8|6551.1|6548.3|6549.6|6546.8|39
1619537750000|2021-04-27 15:35:50|6549.1|6546.3|6549.6|6546.8|6550.1|6547.3|6549.1|6546.3|16
1619537760000|2021-04-27 15:36:00|6550.1|6547.3|6550.6|6547.8|6551.1|6548.3|6549.1|6546.3|24
1619537770000|2021-04-27 15:36:10|6549.6|6546.8|6550.1|6547.3|6550.1|6547.3|6548.6|6545.8|13
1619537780000|2021-04-27 15:36:20|6549.6|6546.8|6549.1|6546.3|6550.1|6547.3|6549.1|6546.3|2
1619537790000|2021-04-27 15:36:30|6548.1|6545.3|6549.1|6546.3|6549.1|6546.3|6548.1|6545.3|21
1619537800000|2021-04-27 15:36:40|6549.6|6546.8|6549.1|6546.3|6549.6|6546.8|6548.1|6545.3|145
1619537810000|2021-04-27 15:36:50|6550.1|6547.3|6549.6|6546.8|6550.1|6547.3|6548.1|6545.3|12
1619537820000|2021-04-27 15:37:00|6549.1|6546.3|6547.6|6544.8|6549.6|6546.8|6546.6|6543.8|32
1619537830000|2021-04-27 15:37:10|6547.1|6544.3|6547.6|6544.8|6548.1|6545.3|6546.1|6543.3|71
1619537840000|2021-04-27 15:37:20|6548.1|6545.3|6549.1|6546.3|6549.1|6546.3|6548.1|6545.3|7
1619537850000|2021-04-27 15:37:30|6548.6|6545.8|6546.6|6543.8|6548.6|6545.8|6546.6|6543.8|21
1619537860000|2021-04-27 15:37:40|6547.1|6544.3|6548.1|6545.3|6548.1|6545.3|6547.1|6544.3|19
1619537870000|2021-04-27 15:37:50|6547.1|6544.3|6547.6|6544.8|6547.6|6544.8|6547.1|6544.3|9
1619537880000|2021-04-27 15:38:00|6548.1|6545.3|6548.1|6545.3|6549.1|6546.3|6547.6|6544.8|49
1619537890000|2021-04-27 15:38:10|6549.1|6546.3|6550.1|6547.3|6550.1|6547.3|6549.1|6546.3|9
1619537900000|2021-04-27 15:38:20|6549.6|6546.8|6552.6|6549.8|6553.1|6550.3|6549.6|6546.8|13
1619537910000|2021-04-27 15:38:30|6552.1|6549.3|6551.1|6548.3|6553.1|6550.3|6551.1|6548.3|16
1619537920000|2021-04-27 15:38:40|||||||||10
1619537930000|2021-04-27 15:38:50|6551.6|6548.8|6552.1|6549.3|6552.1|6549.3|6551.1|6548.3|6
1619537940000|2021-04-27 15:39:00|6551.6|6548.8|6552.6|6549.8|6552.6|6549.8|6551.6|6548.8|18
1619537950000|2021-04-27 15:39:10|6553.1|6550.3|6551.6|6548.8|6553.1|6550.3|6551.6|6548.8|0
1619537960000|2021-04-27 15:39:20|||||||||1
1619537970000|2021-04-27 15:39:30|6551.1|6548.3|6551.6|6548.8|6551.6|6548.8|6551.1|6548.3|10
1619537980000|2021-04-27 15:39:40|6552.1|6549.3|6551.6|6548.8|6552.1|6549.3|6551.6|6548.8|0
1619537990000|2021-04-27 15:39:50|6551.1|6548.3|6551.1|6548.3|6551.1|6548.3|6550.1|6547.3|22
1619538000000|2021-04-27 15:40:00|6550.6|6547.8|6551.1|6548.3|6551.1|6548.3|6550.1|6547.3|13
1619538010000|2021-04-27 15:40:10|6550.6|6547.8|6551.1|6548.3|6552.1|6549.3|6550.1|6547.3|16
1619538020000|2021-04-27 15:40:20|6550.6|6547.8|6551.1|6548.3|6551.1|6548.3|6550.1|6547.3|9
1619538030000|2021-04-27 15:40:30|6550.6|6547.8|6549.6|6546.8|6550.6|6547.8|6549.6|6546.8|5
1619538040000|2021-04-27 15:40:40|6550.5|6547.7|6550.1|6547.3|6550.5|6547.7|6550.1|6547.3|2
1619538050000|2021-04-27 15:40:50|6550.6|6547.8|6549.1|6546.3|6550.6|6547.8|6548.1|6545.3|8
1619538060000|2021-04-27 15:41:00|6549.6|6546.8|6550.1|6547.3|6551.1|6548.3|6549.6|6546.8|22
1619538070000|2021-04-27 15:41:10|6549.6|6546.8|6549.1|6546.3|6550.1|6547.3|6549.1|6546.3|6
1619538080000|2021-04-27 15:41:20|6550.1|6547.3|6550|6547.2|6550.1|6547.3|6550|6547.2|8
1619538090000|2021-04-27 15:41:30|6549.1|6546.3|6549|6546.2|6549.1|6546.3|6549|6546.2|6
1619538100000|2021-04-27 15:41:40|6548.1|6545.3|6548.1|6545.3|6548.6|6545.8|6548.1|6545.3|6
1619538110000|2021-04-27 15:41:50|6549|6546.2|6548.6|6545.8|6549|6546.2|6548.6|6545.8|7
1619538120000|2021-04-27 15:42:00|6548.1|6545.3|6547.1|6544.3|6548.1|6545.3|6547|6544.2|38
1619538130000|2021-04-27 15:42:10|6547|6544.2|6546.1|6543.3|6548|6545.2|6546.1|6543.3|20
1619538140000|2021-04-27 15:42:20|6546.6|6543.8|6546.1|6543.3|6546.6|6543.8|6546.1|6543.3|1
1619538150000|2021-04-27 15:42:30|6547|6544.2|6547|6544.2|6547.1|6544.3|6547|6544.2|3
1619538160000|2021-04-27 15:42:40|||||||||8
1619538170000|2021-04-27 15:42:50|6545.1|6542.3|6545.1|6542.3|6545.1|6542.3|6544.6|6541.8|18
1619538180000|2021-04-27 15:43:00|6545|6542.2|6544.1|6541.3|6545|6542.2|6544.1|6541.3|2
1619538190000|2021-04-27 15:43:10|6544.6|6541.8|6545.1|6542.3|6545.1|6542.3|6544.6|6541.8|4
1619538200000|2021-04-27 15:43:20|6545|6542.2|6544.6|6541.8|6545|6542.2|6544.1|6541.3|9
1619538210000|2021-04-27 15:43:30|6545|6542.2|6545|6542.2|6545.1|6542.3|6545|6542.2|3
1619538220000|2021-04-27 15:43:40|6544.1|6541.3|6544|6541.2|6544.1|6541.3|6543.1|6540.3|46
1619538230000|2021-04-27 15:43:50|6544.1|6541.3|6544.6|6541.8|6544.6|6541.8|6543|6540.2|11
1619538240000|2021-04-27 15:44:00|6545|6542.2|6547.5|6544.7|6547.6|6544.8|6545|6542.2|98
1619538250000|2021-04-27 15:44:10|6547.6|6544.8|6547|6544.2|6548.5|6545.7|6547|6544.2|16
1619538260000|2021-04-27 15:44:20|6547.6|6544.8|6547.5|6544.7|6548|6545.2|6547.5|6544.7|9
1619538270000|2021-04-27 15:44:30|6547.6|6544.8|6548.5|6545.7|6548.5|6545.7|6547.5|6544.7|42
1619538280000|2021-04-27 15:44:40|6548.1|6545.3|6548.6|6545.8|6548.6|6545.8|6548|6545.2|6
1619538290000|2021-04-27 15:44:50|6548.5|6545.7|6548.5|6545.7|6548.6|6545.8|6548|6545.2|3
1619538300000|2021-04-27 15:45:00|6548.6|6545.8|6549.5|6546.7|6550|6547.2|6548.6|6545.8|11
1619538310000|2021-04-27 15:45:10|6549|6546.2|6546.6|6543.8|6549|6546.2|6546.6|6543.8|39
1619538320000|2021-04-27 15:45:20|6547|6544.2|6546.5|6543.7|6547|6544.2|6546.1|6543.3|6
1619538330000|2021-04-27 15:45:30|6546.6|6543.8|6546.5|6543.7|6546.6|6543.8|6546.5|6543.7|5
1619538340000|2021-04-27 15:45:40|6546.6|6543.8|6547.1|6544.3|6547.1|6544.3|6546.1|6543.3|11
1619538350000|2021-04-27 15:45:50|6547.5|6544.7|6547.5|6544.7|6547.5|6544.7|6547.1|6544.3|4
1619538360000|2021-04-27 15:46:00|6547.1|6544.3|6547.1|6544.3|6547.1|6544.3|6547.1|6544.3|3
1619538370000|2021-04-27 15:46:10|6548|6545.2|6548.1|6545.3|6548.1|6545.3|6548|6545.2|25
1619538380000|2021-04-27 15:46:20|6548|6545.2|6547.1|6544.3|6548|6545.2|6547.1|6544.3|11
1619538390000|2021-04-27 15:46:30|6547.6|6544.8|6548.1|6545.3|6548.1|6545.3|6547.6|6544.8|17
1619538400000|2021-04-27 15:46:40|6548|6545.2|6550.1|6547.3|6550.1|6547.3|6548|6545.2|10
1619538410000|2021-04-27 15:46:50|6550|6547.2|6548.1|6545.3|6550|6547.2|6548.1|6545.3|1
1619538420000|2021-04-27 15:47:00|6547.6|6544.8|6547.1|6544.3|6547.6|6544.8|6547.1|6544.3|12
1619538430000|2021-04-27 15:47:10|6546.1|6543.3|6546.1|6543.3|6546.1|6543.3|6546.1|6543.3|0
1619538440000|2021-04-27 15:47:20|6546|6543.2|6546.1|6543.3|6546.1|6543.3|6546|6543.2|5
1619538450000|2021-04-27 15:47:30|6545.6|6542.8|6545.6|6542.8|6545.6|6542.8|6545|6542.2|11
1619538460000|2021-04-27 15:47:40|6545.5|6542.7|6546|6543.2|6546|6543.2|6545|6542.2|6
1619538470000|2021-04-27 15:47:50|6545.1|6542.3|6542.1|6539.3|6545.1|6542.3|6541.1|6538.3|455
1619538480000|2021-04-27 15:48:00|6542.5|6539.7|6533.6|6530.8|6542.5|6539.7|6531.1|6528.3|236
1619538490000|2021-04-27 15:48:10|6534|6531.2|6533|6530.2|6535|6532.2|6531.6|6528.8|85
1619538500000|2021-04-27 15:48:20|6532|6529.2|6534.5|6531.7|6535|6532.2|6532|6529.2|41
1619538510000|2021-04-27 15:48:30|6534.1|6531.3|6534|6531.2|6534.5|6531.7|6533.5|6530.7|30
1619538520000|2021-04-27 15:48:40|6533.5|6530.7|6535.5|6532.7|6537|6534.2|6533.5|6530.7|106
1619538530000|2021-04-27 15:48:50|6535.6|6532.8|6536|6533.2|6536|6533.2|6535|6532.2|21
1619538540000|2021-04-27 15:49:00|6536.1|6533.3|6536|6533.2|6536.1|6533.3|6536|6533.2|19
1619538550000|2021-04-27 15:49:10|6534.5|6531.7|6534.5|6531.7|6535|6532.2|6534|6531.2|21
1619538560000|2021-04-27 15:49:20|6534|6531.2|6535|6532.2|6535.5|6532.7|6534|6531.2|72
1619538570000|2021-04-27 15:49:30|6534.5|6531.7|6533|6530.2|6534.5|6531.7|6532.6|6529.8|19
1619538580000|2021-04-27 15:49:40|6532.5|6529.7|6533|6530.2|6533.1|6530.3|6532.5|6529.7|78
1619538590000|2021-04-27 15:49:50|6533.1|6530.3|6532|6529.2|6533.1|6530.3|6532|6529.2|7
1619538600000|2021-04-27 15:50:00|6532.1|6529.3|6533|6530.2|6533|6530.2|6532.1|6529.3|18
1619538610000|2021-04-27 15:50:10|6533.1|6530.3|6533|6530.2|6533.1|6530.3|6533|6530.2|10
1619538620000|2021-04-27 15:50:20|6533.1|6530.3|6533.1|6530.3|6533.1|6530.3|6533|6530.2|6
1619538630000|2021-04-27 15:50:30|6533|6530.2|6532.1|6529.3|6533.1|6530.3|6532|6529.2|28
1619538640000|2021-04-27 15:50:40|6533|6530.2|6533.1|6530.3|6533.1|6530.3|6533|6530.2|104
1619538650000|2021-04-27 15:50:50|6534.1|6531.3|6535|6532.2|6536|6533.2|6534.1|6531.3|119
1619538660000|2021-04-27 15:51:00|6534.5|6531.7|6534.1|6531.3|6535.1|6532.3|6534.1|6531.3|22
1619538670000|2021-04-27 15:51:10|6534|6531.2|6534.1|6531.3|6534.1|6531.3|6534|6531.2|10
1619538680000|2021-04-27 15:51:20|6534.5|6531.7|6534.5|6531.7|6535|6532.2|6534|6531.2|14
1619538690000|2021-04-27 15:51:30|6534|6531.2|6535|6532.2|6535|6532.2|6534|6531.2|8
1619538700000|2021-04-27 15:51:40|6536|6533.2|6535|6532.2|6536.1|6533.3|6535|6532.2|6
1619538710000|2021-04-27 15:51:50|6535.1|6532.3|6536|6533.2|6536.1|6533.3|6535|6532.2|10
1619538720000|2021-04-27 15:52:00|6537|6534.2|6537|6534.2|6538|6535.2|6536.5|6533.7|9
1619538730000|2021-04-27 15:52:10|6537.5|6534.7|6537.5|6534.7|6537.5|6534.7|6537.5|6534.7|12
1619538740000|2021-04-27 15:52:20|6538|6535.2|6539|6536.2|6539|6536.2|6537|6534.2|56
1619538750000|2021-04-27 15:52:30|6539.5|6536.7|6538|6535.2|6540|6537.2|6538|6535.2|9
1619538760000|2021-04-27 15:52:40|6537|6534.2|6537.5|6534.7|6537.5|6534.7|6537|6534.2|33
1619538780000|2021-04-27 15:53:00|6538|6535.2|6538|6535.2|6538|6535.2|6538|6535.2|13
1619538790000|2021-04-27 15:53:10|6537.5|6534.7|6537.5|6534.7|6537.5|6534.7|6537.5|6534.7|0
1619538800000|2021-04-27 15:53:20|6538|6535.2|6538|6535.2|6539|6536.2|6538|6535.2|7
1619538810000|2021-04-27 15:53:30|6538.5|6535.7|6539|6536.2|6539|6536.2|6538.5|6535.7|14
1619538820000|2021-04-27 15:53:40|6538|6535.2|6538.5|6535.7|6538.5|6535.7|6538|6535.2|0
1619538830000|2021-04-27 15:53:50|6538|6535.2|6537|6534.2|6538|6535.2|6537|6534.2|17
1619538840000|2021-04-27 15:54:00|6536|6533.2|6535|6532.2|6536|6533.2|6535|6532.2|139
1619538850000|2021-04-27 15:54:10|6536|6533.2|6537|6534.2|6537|6534.2|6535.5|6532.7|174
1619538870000|2021-04-27 15:54:30|6537.5|6534.7|6537.5|6534.7|6537.5|6534.7|6537.5|6534.7|1
1619538880000|2021-04-27 15:54:40|6538|6535.2|6538|6535.2|6538|6535.2|6538|6535.2|1
1619538890000|2021-04-27 15:54:50|6537|6534.2|6537.5|6534.7|6538|6535.2|6537|6534.2|18
1619538900000|2021-04-27 15:55:00|6538|6535.2|6537.5|6534.7|6538|6535.2|6537.5|6534.7|11
1619538910000|2021-04-27 15:55:10|||||||||4
1619538920000|2021-04-27 15:55:20|6538|6535.2|6537.5|6534.7|6538|6535.2|6537.5|6534.7|8
1619538930000|2021-04-27 15:55:30|6538|6535.2|6538|6535.2|6538|6535.2|6538|6535.2|3
1619538940000|2021-04-27 15:55:40|6539|6536.2|6541|6538.2|6541|6538.2|6539|6536.2|25
1619538950000|2021-04-27 15:55:50|||||||||84
1619538960000|2021-04-27 15:56:00|6540.5|6537.7|6541|6538.2|6541|6538.2|6540.5|6537.7|23
1619538970000|2021-04-27 15:56:10|6540.5|6537.7|6541|6538.2|6541|6538.2|6540.5|6537.7|13
1619538980000|2021-04-27 15:56:20|6540.5|6537.7|6539|6536.2|6540.5|6537.7|6539|6536.2|32
1619538990000|2021-04-27 15:56:30|6540|6537.2|6540.5|6537.7|6540.5|6537.7|6540|6537.2|7
1619539000000|2021-04-27 15:56:40|6541|6538.2|6540|6537.2|6541|6538.2|6540|6537.2|4
1619539010000|2021-04-27 15:56:50|6539.5|6536.7|6540|6537.2|6540|6537.2|6539.5|6536.7|0
1619539020000|2021-04-27 15:57:00|6539.9|6537.1|6537|6534.2|6539.9|6537.1|6536.9|6534.1|1212
1619539030000|2021-04-27 15:57:10|6537.5|6534.7|6537.5|6534.7|6537.5|6534.7|6537.5|6534.7|4
1619539040000|2021-04-27 15:57:20|6537.4|6534.6|6537.5|6534.7|6537.9|6535.1|6537|6534.2|2
1619539050000|2021-04-27 15:57:30|6537.9|6535.1|6537.5|6534.7|6537.9|6535.1|6537|6534.2|10
1619539060000|2021-04-27 15:57:40|6537|6534.2|6539|6536.2|6539.5|6536.7|6537|6534.2|883
1619539070000|2021-04-27 15:57:50|6539.5|6536.7|6539.5|6536.7|6539.5|6536.7|6539|6536.2|4
1619539080000|2021-04-27 15:58:00|||||||||1
1619539090000|2021-04-27 15:58:10|6539|6536.2|6539|6536.2|6539.5|6536.7|6539|6536.2|1
1619539100000|2021-04-27 15:58:20|6539.5|6536.7|6540|6537.2|6540|6537.2|6539.5|6536.7|6
1619539110000|2021-04-27 15:58:30|||||||||10
1619539120000|2021-04-27 15:58:40|||||||||8
1619539130000|2021-04-27 15:58:50|6541|6538.2|6542|6539.2|6542|6539.2|6541|6538.2|8
1619539140000|2021-04-27 15:59:00|6542.5|6539.7|6542|6539.2|6542.5|6539.7|6541.5|6538.7|9
1619539150000|2021-04-27 15:59:10|||||||||1
1619539160000|2021-04-27 15:59:20|6541.5|6538.7|6541.5|6538.7|6541.5|6538.7|6541.5|6538.7|3
1619539170000|2021-04-27 15:59:30|6542|6539.2|6541.5|6538.7|6542|6539.2|6541.5|6538.7|4
1619539180000|2021-04-27 15:59:40|6541|6538.2|6542|6539.2|6542|6539.2|6541|6538.2|106
1619539190000|2021-04-27 15:59:50|6543|6540.2|6547.5|6544.7|6548|6545.2|6543|6540.2|296
1619539200000|2021-04-27 16:00:00|6547|6544.2|6548.5|6545.7|6549|6546.2|6547|6544.2|15
1619539210000|2021-04-27 16:00:10|6548|6545.2|6547|6544.2|6548|6545.2|6546|6543.2|94
1619539220000|2021-04-27 16:00:20|6546.5|6543.7|6546|6543.2|6547|6544.2|6545|6542.2|5
1619539230000|2021-04-27 16:00:30|6547|6544.2|6547|6544.2|6547|6544.2|6547|6544.2|0
1619539240000|2021-04-27 16:00:40|6546.5|6543.7|6547|6544.2|6547|6544.2|6546|6543.2|5
1619539250000|2021-04-27 16:00:50|6547.1|6544.3|6548.1|6545.3|6548.1|6545.3|6547.1|6544.3|7
1619539260000|2021-04-27 16:01:00|6548.5|6545.7|6548.5|6545.7|6548.5|6545.7|6548|6545.2|8
1619539270000|2021-04-27 16:01:10|6548.1|6545.3|6548.1|6545.3|6548.1|6545.3|6548.1|6545.3|0
1619539280000|2021-04-27 16:01:20|6548|6545.2|6551.5|6548.7|6551.5|6548.7|6548|6545.2|51
1619539290000|2021-04-27 16:01:30|6550.5|6547.7|6551.5|6548.7|6551.5|6548.7|6550.5|6547.7|39
1619539300000|2021-04-27 16:01:40|6551|6548.2|6551.5|6548.7|6551.5|6548.7|6550|6547.2|86
1619539310000|2021-04-27 16:01:50|||||||||1
1619539320000|2021-04-27 16:02:00|6551|6548.2|6551.5|6548.7|6551.5|6548.7|6551|6548.2|14
1619539330000|2021-04-27 16:02:10|6552|6549.2|6551.5|6548.7|6552|6549.2|6551.5|6548.7|0
1619539340000|2021-04-27 16:02:20|6551|6548.2|6552|6549.2|6552|6549.2|6551|6548.2|9
1619539350000|2021-04-27 16:02:30|6551.5|6548.7|6552|6549.2|6552|6549.2|6551.5|6548.7|5
1619539360000|2021-04-27 16:02:40|6551.5|6548.7|6550.5|6547.7|6552|6549.2|6550|6547.2|23
1619539370000|2021-04-27 16:02:50|6550|6547.2|6551|6548.2|6551|6548.2|6550|6547.2|50
1619539380000|2021-04-27 16:03:00|6551.5|6548.7|6551.5|6548.7|6552.5|6549.7|6551|6548.2|42
1619539390000|2021-04-27 16:03:10|6552|6549.2|6551.5|6548.7|6552|6549.2|6551.5|6548.7|1
1619539400000|2021-04-27 16:03:20|6552|6549.2|6552|6549.2|6552|6549.2|6551|6548.2|6
1619539410000|2021-04-27 16:03:30|6551|6548.2|6550|6547.2|6551|6548.2|6550|6547.2|2
1619539420000|2021-04-27 16:03:40|6550.5|6547.7|6548.5|6545.7|6550.5|6547.7|6548.5|6545.7|31
1619539430000|2021-04-27 16:03:50|6549|6546.2|6547|6544.2|6549|6546.2|6547|6544.2|42
1619539440000|2021-04-27 16:04:00|6547.5|6544.7|6548|6545.2|6548|6545.2|6547.5|6544.7|1
1619539450000|2021-04-27 16:04:10|6547.5|6544.7|6547|6544.2|6548|6545.2|6547|6544.2|6
1619539460000|2021-04-27 16:04:20|6548|6545.2|6546.5|6543.7|6548|6545.2|6546.5|6543.7|4
1619539470000|2021-04-27 16:04:30|6546|6543.2|6546|6543.2|6546|6543.2|6546|6543.2|1
1619539480000|2021-04-27 16:04:40|6546.5|6543.7|6547|6544.2|6547|6544.2|6546.5|6543.7|5
1619539490000|2021-04-27 16:04:50|6548|6545.2|6548.5|6545.7|6548.5|6545.7|6548|6545.2|20
1619539500000|2021-04-27 16:05:00|||||||||5
1619539510000|2021-04-27 16:05:10|6549|6546.2|6548.5|6545.7|6549|6546.2|6548.5|6545.7|17
1619539520000|2021-04-27 16:05:20|6548|6545.2|6546.5|6543.7|6548|6545.2|6546.5|6543.7|40
1619539530000|2021-04-27 16:05:30|6546|6543.2|6546|6543.2|6546.5|6543.7|6545.5|6542.7|9
1619539540000|2021-04-27 16:05:40|6545.5|6542.7|6544.5|6541.7|6546|6543.2|6544|6541.2|7
1619539550000|2021-04-27 16:05:50|6544|6541.2|6545.5|6542.7|6545.5|6542.7|6544|6541.2|4
1619539560000|2021-04-27 16:06:00|6545|6542.2|6545.5|6542.7|6545.5|6542.7|6545|6542.2|7
1619539570000|2021-04-27 16:06:10|6546|6543.2|6546|6543.2|6546|6543.2|6546|6543.2|22
1619539580000|2021-04-27 16:06:20|6545.5|6542.7|6546|6543.2|6546|6543.2|6545.5|6542.7|11
1619539590000|2021-04-27 16:06:30|6545.5|6542.7|6549.5|6546.7|6550|6547.2|6545.5|6542.7|21
1619539600000|2021-04-27 16:06:40|6549|6546.2|6549.5|6546.7|6549.5|6546.7|6549|6546.2|1
1619539610000|2021-04-27 16:06:50|6549|6546.2|6551|6548.2|6551|6548.2|6549|6546.2|2
1619539620000|2021-04-27 16:07:00|6550|6547.2|6551|6548.2|6551|6548.2|6550|6547.2|5
1619539630000|2021-04-27 16:07:10|6550.5|6547.7|6548|6545.2|6550.5|6547.7|6548|6545.2|11
1619539640000|2021-04-27 16:07:20|6547|6544.2|6547|6544.2|6547.5|6544.7|6546|6543.2|8
1619539650000|2021-04-27 16:07:30|6547.5|6544.7|6548|6545.2|6548|6545.2|6547.5|6544.7|8
1619539660000|2021-04-27 16:07:40|6547.5|6544.7|6548.5|6545.7|6548.5|6545.7|6547.5|6544.7|3
1619539670000|2021-04-27 16:07:50|6548|6545.2|6549|6546.2|6549.5|6546.7|6548|6545.2|34
1619539680000|2021-04-27 16:08:00|6548.5|6545.7|6549|6546.2|6549|6546.2|6548.5|6545.7|30
1619539690000|2021-04-27 16:08:10|6548.5|6545.7|6548.5|6545.7|6548.5|6545.7|6548.5|6545.7|16
1619539700000|2021-04-27 16:08:20|6548|6545.2|6548.5|6545.7|6548.5|6545.7|6548|6545.2|13
1619539710000|2021-04-27 16:08:30|6547|6544.2|6546.5|6543.7|6547|6544.2|6546|6543.2|12
1619539720000|2021-04-27 16:08:40|6547|6544.2|6546|6543.2|6547|6544.2|6546|6543.2|4
1619539730000|2021-04-27 16:08:50|6545.5|6542.7|6545.5|6542.7|6545.5|6542.7|6545.5|6542.7|4
1619539740000|2021-04-27 16:09:00|6545|6542.2|6545.5|6542.7|6545.5|6542.7|6545|6542.2|18
1619539750000|2021-04-27 16:09:10|6546|6543.2|6545.5|6542.7|6546|6543.2|6545.5|6542.7|4
1619539760000|2021-04-27 16:09:20|||||||||4
1619539770000|2021-04-27 16:09:30|6545|6542.2|6543|6540.2|6545|6542.2|6543|6540.2|6
1619539780000|2021-04-27 16:09:40|6542.5|6539.7|6543|6540.2|6543|6540.2|6542.5|6539.7|10
1619539790000|2021-04-27 16:09:50|6542.5|6539.7|6544|6541.2|6544|6541.2|6542.5|6539.7|5
1619539800000|2021-04-27 16:10:00|6545|6542.2|6546|6543.2|6546|6543.2|6544.5|6541.7|5
1619539810000|2021-04-27 16:10:10|6545.5|6542.7|6546|6543.2|6546|6543.2|6545.5|6542.7|8
1619539820000|2021-04-27 16:10:20|||||||||4
1619539830000|2021-04-27 16:10:30|6545.5|6542.7|6545.5|6542.7|6546|6543.2|6545|6542.2|109
1619539840000|2021-04-27 16:10:40|6546|6543.2|6545.5|6542.7|6546|6543.2|6545.5|6542.7|4
1619539850000|2021-04-27 16:10:50|6546|6543.2|6546|6543.2|6546|6543.2|6545.5|6542.7|5
1619539860000|2021-04-27 16:11:00|6545.5|6542.7|6549|6546.2|6549|6546.2|6545.5|6542.7|31
1619539870000|2021-04-27 16:11:10|6548.9|6546.1|6546.5|6543.7|6548.9|6546.1|6546.5|6543.7|2
1619539880000|2021-04-27 16:11:20|||||||||132
1619539890000|2021-04-27 16:11:30|6547|6544.2|6546|6543.2|6547|6544.2|6546|6543.2|42
1619539900000|2021-04-27 16:11:40|6546.5|6543.7|6546.5|6543.7|6546.5|6543.7|6546|6543.2|4
1619539910000|2021-04-27 16:11:50|6547|6544.2|6546.5|6543.7|6547|6544.2|6546.5|6543.7|8
1619539920000|2021-04-27 16:12:00|6546|6543.2|6548|6545.2|6548|6545.2|6546|6543.2|5
1619539930000|2021-04-27 16:12:10|6547.5|6544.7|6547.5|6544.7|6547.5|6544.7|6547.5|6544.7|2
1619539940000|2021-04-27 16:12:20|6547|6544.2|6547.5|6544.7|6547.5|6544.7|6547|6544.2|22
1619539950000|2021-04-27 16:12:30|6548|6545.2|6548|6545.2|6548|6545.2|6548|6545.2|566
1619539960000|2021-04-27 16:12:40|6547|6544.2|6547.5|6544.7|6548|6545.2|6546.5|6543.7|71
1619539970000|2021-04-27 16:12:50|6548|6545.2|6548|6545.2|6548|6545.2|6547.5|6544.7|41
1619539980000|2021-04-27 16:13:00|6547.9|6545.1|6548.4|6545.6|6549|6546.2|6547.5|6544.7|30
1619539990000|2021-04-27 16:13:10|6548|6545.2|6549|6546.2|6549|6546.2|6548|6545.2|5
1619540000000|2021-04-27 16:13:20|6550|6547.2|6550|6547.2|6551|6548.2|6550|6547.2|26
1619540010000|2021-04-27 16:13:30|6550.5|6547.7|6550|6547.2|6550.5|6547.7|6550|6547.2|10
1619540020000|2021-04-27 16:13:40|6550.5|6547.7|6550|6547.2|6550.5|6547.7|6550|6547.2|6
1619540030000|2021-04-27 16:13:50|||||||||11
1619540040000|2021-04-27 16:14:00|6549.5|6546.7|6548.5|6545.7|6549.5|6546.7|6548.5|6545.7|14
1619540050000|2021-04-27 16:14:10|6549|6546.2|6549|6546.2|6549|6546.2|6549|6546.2|5
1619540060000|2021-04-27 16:14:20|6548.5|6545.7|6548.5|6545.7|6548.5|6545.7|6548.5|6545.7|6
1619540070000|2021-04-27 16:14:30|6548|6545.2|6547.5|6544.7|6549|6546.2|6547.5|6544.7|187
1619540080000|2021-04-27 16:14:40|6548|6545.2|6548.5|6545.7|6548.5|6545.7|6548|6545.2|103
1619540090000|2021-04-27 16:14:50|6549|6546.2|6549|6546.2|6549|6546.2|6549|6546.2|5
1619540100000|2021-04-27 16:15:00|||||||||3
1619540110000|2021-04-27 16:15:10|6548|6545.2|6549|6546.2|6549|6546.2|6548|6545.2|11
1619540120000|2021-04-27 16:15:20|6548.5|6545.7|6549|6546.2|6549|6546.2|6548.5|6545.7|7
1619540130000|2021-04-27 16:15:30|6550.4|6547.6|6549|6546.2|6550.5|6547.7|6549|6546.2|42
1619540140000|2021-04-27 16:15:40|6549.5|6546.7|6551|6548.2|6551|6548.2|6549.5|6546.7|8
1619540150000|2021-04-27 16:15:50|6551.5|6548.7|6552.5|6549.7|6553|6550.2|6551.5|6548.7|11
1619540160000|2021-04-27 16:16:00|6552|6549.2|6553.5|6550.7|6554.5|6551.7|6552|6549.2|17
1619540170000|2021-04-27 16:16:10|6553|6550.2|6552.5|6549.7|6553.5|6550.7|6552.5|6549.7|17
1619540180000|2021-04-27 16:16:20|6553|6550.2|6550|6547.2|6553|6550.2|6549.5|6546.7|14
1619540190000|2021-04-27 16:16:30|6550.5|6547.7|6549.5|6546.7|6550.5|6547.7|6549.5|6546.7|1
1619540200000|2021-04-27 16:16:40|6549|6546.2|6550|6547.2|6550|6547.2|6549|6546.2|7
1619540210000|2021-04-27 16:16:50|6551|6548.2|6551.5|6548.7|6552|6549.2|6550.5|6547.7|11
1619540220000|2021-04-27 16:17:00|6551|6548.2|6551|6548.2|6551|6548.2|6551|6548.2|5
1619540230000|2021-04-27 16:17:10|||||||||1
1619540240000|2021-04-27 16:17:20|6550|6547.2|6550.5|6547.7|6551|6548.2|6550|6547.2|5
1619540250000|2021-04-27 16:17:30|6550|6547.2|6549.5|6546.7|6550|6547.2|6549|6546.2|19
1619540260000|2021-04-27 16:17:40|6550|6547.2|6548.5|6545.7|6550|6547.2|6548.5|6545.7|6
1619540280000|2021-04-27 16:18:00|6549|6546.2|6547|6544.2|6549|6546.2|6547|6544.2|16
1619540290000|2021-04-27 16:18:10|6546.5|6543.7|6546.5|6543.7|6546.5|6543.7|6546.5|6543.7|2
1619540300000|2021-04-27 16:18:20|6546|6543.2|6547|6544.2|6547|6544.2|6546|6543.2|30
1619540310000|2021-04-27 16:18:30|6547.5|6544.7|6547|6544.2|6547.5|6544.7|6547|6544.2|19
1619540320000|2021-04-27 16:18:40|6546|6543.2|6546|6543.2|6546|6543.2|6546|6543.2|6
1619540330000|2021-04-27 16:18:50|6545|6542.2|6545|6542.2|6545.5|6542.7|6545|6542.2|4
1619540340000|2021-04-27 16:19:00|6543|6540.2|6543.5|6540.7|6544|6541.2|6543|6540.2|17
1619540350000|2021-04-27 16:19:10|6544|6541.2|6544|6541.2|6544|6541.2|6544|6541.2|9
1619540360000|2021-04-27 16:19:20|||||||||2
1619540370000|2021-04-27 16:19:30|6544.5|6541.7|6544.5|6541.7|6544.5|6541.7|6544.5|6541.7|25
1619540380000|2021-04-27 16:19:40|6544.9|6542.1|6545.5|6542.7|6545.5|6542.7|6544.9|6542.1|5
1619540390000|2021-04-27 16:19:50|||||||||1
1619540400000|2021-04-27 16:20:00|6545.9|6543.1|6545.5|6542.7|6545.9|6543.1|6545|6542.2|14
1619540410000|2021-04-27 16:20:10|||||||||2
1619540420000|2021-04-27 16:20:20|6546|6543.2|6546.5|6543.7|6546.5|6543.7|6544.5|6541.7|26
1619540430000|2021-04-27 16:20:30|6546|6543.2|6546.5|6543.7|6546.5|6543.7|6546|6543.2|25
1619540440000|2021-04-27 16:20:40|6546|6543.2|6551|6548.2|6551|6548.2|6546|6543.2|228
1619540450000|2021-04-27 16:20:50|6551.5|6548.7|6551|6548.2|6551.5|6548.7|6551|6548.2|9
1619540460000|2021-04-27 16:21:00|6551.5|6548.7|6551.5|6548.7|6551.5|6548.7|6551.5|6548.7|4
1619540470000|2021-04-27 16:21:10|6551|6548.2|6551|6548.2|6551|6548.2|6551|6548.2|1
1619540480000|2021-04-27 16:21:20|6551.5|6548.7|6551.5|6548.7|6551.5|6548.7|6551.5|6548.7|14
1619540490000|2021-04-27 16:21:30|6551|6548.2|6550.5|6547.7|6551|6548.2|6550.5|6547.7|2
1619540500000|2021-04-27 16:21:40|||||||||1
1619540510000|2021-04-27 16:21:50|6549.5|6546.7|6549.5|6546.7|6549.5|6546.7|6549|6546.2|4
1619540520000|2021-04-27 16:22:00|6549|6546.2|6547.5|6544.7|6549|6546.2|6547.5|6544.7|3
1619540530000|2021-04-27 16:22:10|6548|6545.2|6549.5|6546.7|6549.5|6546.7|6548|6545.2|104
1619540540000|2021-04-27 16:22:20|6549.4|6546.6|6548.5|6545.7|6549.5|6546.7|6548.5|6545.7|14
1619540550000|2021-04-27 16:22:30|6548|6545.2|6548|6545.2|6548|6545.2|6548|6545.2|0
1619540570000|2021-04-27 16:22:50|6549|6546.2|6549|6546.2|6549|6546.2|6548.5|6545.7|7
1619540580000|2021-04-27 16:23:00|6548.5|6545.7|6549|6546.2|6549|6546.2|6548|6545.2|3
1619540590000|2021-04-27 16:23:10|6550|6547.2|6550|6547.2|6550|6547.2|6550|6547.2|3
1619540600000|2021-04-27 16:23:20|6549.5|6546.7|6548.5|6545.7|6549.5|6546.7|6548.5|6545.7|5
1619540610000|2021-04-27 16:23:30|6549|6546.2|6548.5|6545.7|6549|6546.2|6548|6545.2|2
1619540620000|2021-04-27 16:23:40|6548|6545.2|6548.5|6545.7|6548.5|6545.7|6548|6545.2|8
1619540630000|2021-04-27 16:23:50|6549|6546.2|6548.5|6545.7|6549|6546.2|6548.5|6545.7|13
1619540640000|2021-04-27 16:24:00|6548|6545.2|6549|6546.2|6549|6546.2|6548|6545.2|8
1619540650000|2021-04-27 16:24:10|6549.5|6546.7|6549.5|6546.7|6549.5|6546.7|6549.5|6546.7|1
1619540660000|2021-04-27 16:24:20|6549|6546.2|6549|6546.2|6549|6546.2|6549|6546.2|9
1619540680000|2021-04-27 16:24:40|||||||||16
1619540690000|2021-04-27 16:24:50|6548|6545.2|6548.5|6545.7|6548.5|6545.7|6548|6545.2|49
1619540700000|2021-04-27 16:25:00|6548|6545.2|6548|6545.2|6548|6545.2|6548|6545.2|6
1619540710000|2021-04-27 16:25:10|||||||||2
1619540720000|2021-04-27 16:25:20|6547.5|6544.7|6545.5|6542.7|6548|6545.2|6545.5|6542.7|19
1619540730000|2021-04-27 16:25:30|6545|6542.2|6545|6542.2|6545|6542.2|6545|6542.2|414
1619540740000|2021-04-27 16:25:40|6546|6543.2|6547|6544.2|6547.5|6544.7|6545.5|6542.7|17
1619540750000|2021-04-27 16:25:50|6546.5|6543.7|6546.5|6543.7|6547|6544.2|6546.5|6543.7|18
1619540760000|2021-04-27 16:26:00|6546.6|6542.6|6545|6542.2|6546.6|6543.2|6545|6542.1|6
1619540770000|2021-04-27 16:26:10|6545.5|6542.7|6545.5|6542.7|6545.5|6542.7|6545.5|6542.7|3
1619540780000|2021-04-27 16:26:20|6545|6542.2|6546|6543.2|6546|6543.2|6544.5|6541.7|5
1619540790000|2021-04-27 16:26:30|6545|6542.2|6546|6543.2|6546|6543.2|6545|6542.2|59
1619540800000|2021-04-27 16:26:40|6546.5|6543.7|6546|6543.2|6547|6544.2|6546|6543.2|10
1619540810000|2021-04-27 16:26:50|6546.5|6543.7|6546|6543.2|6546.5|6543.7|6546|6543.2|1
1619540820000|2021-04-27 16:27:00|||||||||2
1619540830000|2021-04-27 16:27:10|6546.5|6543.7|6545|6542.2|6546.5|6543.7|6545|6542.2|6
1619540840000|2021-04-27 16:27:20|6546|6543.2|6546|6543.2|6546|6543.2|6546|6543.2|4
1619540850000|2021-04-27 16:27:30|6545.5|6542.7|6546|6543.2|6546|6543.2|6545|6542.2|4
1619540860000|2021-04-27 16:27:40|6546.6|6542.6|6545.5|6542.7|6546.6|6542.7|6545.5|6542.6|0
1619540870000|2021-04-27 16:27:50|6546|6543.2|6546|6543.2|6546|6543.2|6546|6543.2|11
1619540880000|2021-04-27 16:28:00|||||||||2
1619540890000|2021-04-27 16:28:10|||||||||3
1619540900000|2021-04-27 16:28:20|6547|6544.2|6548|6545.2|6548|6545.2|6547|6544.2|7
1619540910000|2021-04-27 16:28:30|6547.5|6544.7|6546.5|6543.7|6547.5|6544.7|6546.5|6543.7|24
1619540920000|2021-04-27 16:28:40|6547|6544.2|6548|6545.2|6548|6545.2|6547|6544.2|11
1619540930000|2021-04-27 16:28:50|6549|6546.2|6548|6545.2|6549|6546.2|6548|6545.2|4
1619540940000|2021-04-27 16:29:00|6548.5|6545.7|6548.5|6545.7|6548.5|6545.7|6548.5|6545.7|2
1619540950000|2021-04-27 16:29:10|6549|6546.2|6548.5|6545.7|6549|6546.2|6548.5|6545.7|9
1619540960000|2021-04-27 16:29:20|6549|6546.2|6549.5|6546.7|6549.5|6546.7|6549|6546.2|18
1619540970000|2021-04-27 16:29:30|6550|6547.2|6549|6546.2|6550|6547.2|6549|6546.2|23
1619540980000|2021-04-27 16:29:40|6549.5|6546.7|6549.5|6546.7|6551|6548.2|6549.5|6546.7|16
1619540990000|2021-04-27 16:29:50|6549|6546.2|6548.5|6545.7|6549|6546.2|6548.5|6545.7|13
1619541000000|2021-04-27 16:30:00|6549|6546.2|6548|6545.2|6549|6546.2|6547.5|6544.7|8
1619541010000|2021-04-27 16:30:10|6548.5|6545.7|6547|6544.2|6548.5|6545.7|6547|6544.2|16
1619541020000|2021-04-27 16:30:20|6546|6543.2|6547.5|6544.7|6547.5|6544.7|6546|6543.2|6
1619541030000|2021-04-27 16:30:30|6548|6545.2|6547|6544.2|6548|6545.2|6547|6544.2|14
1619541040000|2021-04-27 16:30:40|6547.5|6544.7|6547.5|6544.7|6547.5|6544.7|6547.5|6544.7|18
1619541050000|2021-04-27 16:30:50|||||||||7
1619541060000|2021-04-27 16:31:00|6547|6544.2|6545|6542.2|6547|6544.2|6543.5|6540.7|362
1619541070000|2021-04-27 16:31:10|6544.9|6542.1|6544.5|6541.7|6545|6542.2|6544|6541.2|69
1619541080000|2021-04-27 16:31:20|6544|6541.2|6544|6541.2|6544|6541.2|6544|6541.2|6
1619541090000|2021-04-27 16:31:30|6544.5|6541.7|6543.9|6541.1|6544.5|6541.7|6543|6540.2|169
1619541100000|2021-04-27 16:31:40|||||||||6
1619541110000|2021-04-27 16:31:50|||||||||8
1619541120000|2021-04-27 16:32:00|6544.9|6542.1|6544.4|6541.6|6544.9|6542.1|6543.9|6541.1|23
1619541130000|2021-04-27 16:32:10|6544.9|6542.1|6542.9|6540.1|6544.9|6542.1|6542.9|6540.1|33
1619541140000|2021-04-27 16:32:20|6543|6540.2|6545.4|6542.6|6545.9|6543.1|6543|6540.2|325
1619541150000|2021-04-27 16:32:30|6544.9|6542.1|6544.4|6541.6|6544.9|6542.1|6543.9|6541.1|94
1619541160000|2021-04-27 16:32:40|6544.9|6542.1|6545.4|6542.6|6545.4|6542.6|6544.4|6541.6|10
1619541170000|2021-04-27 16:32:50|6545.5|6542.7|6545.4|6542.6|6545.9|6543.1|6544.9|6542.1|21
1619541180000|2021-04-27 16:33:00|6545|6542.2|6545|6542.2|6545.4|6542.6|6544.4|6541.6|38
1619541190000|2021-04-27 16:33:10|||||||||5
1619541200000|2021-04-27 16:33:20|6545.4|6542.6|6545.5|6542.7|6545.5|6542.7|6544.4|6541.6|36
1619541210000|2021-04-27 16:33:30|6546|6543.2|6548|6545.2|6548.5|6545.7|6546|6543.2|63
1619541220000|2021-04-27 16:33:40|6549|6546.2|6548.5|6545.7|6549|6546.2|6548|6545.2|7
1619541230000|2021-04-27 16:33:50|6548.4|6545.6|6548|6545.2|6548.4|6545.6|6548|6545.2|6
1619541240000|2021-04-27 16:34:00|6548.4|6545.6|6548|6545.2|6548.4|6545.6|6547.9|6545.1|7
1619541250000|2021-04-27 16:34:10|6549|6546.2|6549|6546.2|6549.9|6547.1|6549|6546.2|40
1619541260000|2021-04-27 16:34:20|6548.9|6546.1|6548|6545.2|6548.9|6546.1|6548|6545.2|3
1619541270000|2021-04-27 16:34:30|||||||||1
1619541280000|2021-04-27 16:34:40|6548.5|6545.7|6548.5|6545.7|6548.5|6545.7|6548.5|6545.7|4
1619541290000|2021-04-27 16:34:50|6548|6545.2|6548|6545.2|6548|6545.2|6547.9|6545.1|10
1619541300000|2021-04-27 16:35:00|6547.9|6545.1|6548|6545.2|6548|6545.2|6547.9|6545.1|2
1619541310000|2021-04-27 16:35:10|6549|6546.2|6548.5|6545.7|6549|6546.2|6548.5|6545.7|32
1619541320000|2021-04-27 16:35:20|6548|6545.2|6548.5|6545.7|6549|6546.2|6548|6545.2|5
1619541330000|2021-04-27 16:35:30|6549|6546.2|6549|6546.2|6549|6546.2|6548.9|6546.1|0
1619541340000|2021-04-27 16:35:40|6548.9|6546.1|6548|6545.2|6548.9|6546.1|6548|6545.2|9
1619541350000|2021-04-27 16:35:50|6547|6544.2|6546.9|6544.1|6547|6544.2|6546.5|6543.7|7
1619541360000|2021-04-27 16:36:00|6547|6544.2|6547|6544.2|6547|6544.2|6546.5|6543.7|12
1619541370000|2021-04-27 16:36:10|6546.5|6543.7|6547.5|6544.7|6547.9|6545.1|6546.5|6543.7|19
1619541380000|2021-04-27 16:36:20|6547|6544.2|6547|6544.2|6547|6544.2|6547|6544.2|6
1619541390000|2021-04-27 16:36:30|6547.9|6545.1|6547.9|6545.1|6547.9|6545.1|6547.9|6545.1|0
1619541400000|2021-04-27 16:36:40|||||||||4
1619541410000|2021-04-27 16:36:50|6548|6545.2|6550.9|6548.1|6551.4|6548.6|6547.9|6545.1|239
1619541420000|2021-04-27 16:37:00|6549.9|6547.1|6552.9|6550.1|6552.9|6550.1|6549.9|6547.1|34
1619541430000|2021-04-27 16:37:10|6552.4|6549.6|6553.4|6550.6|6553.4|6550.6|6552.4|6549.6|10
1619541440000|2021-04-27 16:37:20|6553|6550.2|6553.9|6551.1|6554|6551.2|6552.5|6549.7|32
1619541450000|2021-04-27 16:37:30|6553.4|6550.6|6554.4|6551.6|6554.4|6551.6|6553.4|6550.6|56
1619541460000|2021-04-27 16:37:40|6553.9|6551.1|6553.9|6551.1|6554.9|6552.1|6553.9|6551.1|107
1619541470000|2021-04-27 16:37:50|6552.9|6550.1|6553.9|6551.1|6553.9|6551.1|6552.9|6550.1|12
1619541480000|2021-04-27 16:38:00|6553|6550.2|6552.9|6550.1|6553|6550.2|6551.9|6549.1|10
1619541490000|2021-04-27 16:38:10|6552.4|6549.6|6552.4|6549.6|6552.5|6549.7|6552.4|6549.6|2
1619541500000|2021-04-27 16:38:20|6552.5|6549.7|6552.5|6549.7|6552.5|6549.7|6551.4|6548.6|7
1619541510000|2021-04-27 16:38:30|6552.4|6549.6|6552.4|6549.6|6552.9|6550.1|6552.4|6549.6|11
1619541520000|2021-04-27 16:38:40|6553.9|6551.1|6553.4|6550.6|6553.9|6551.1|6553.4|6550.6|10
1619541530000|2021-04-27 16:38:50|6552.9|6550.1|6552.9|6550.1|6552.9|6550.1|6552.4|6549.6|54
1619541540000|2021-04-27 16:39:00|6553|6550.2|6553.9|6551.1|6554.9|6552.1|6552.9|6550.1|73
1619541550000|2021-04-27 16:39:10|6553.4|6550.6|6552.9|6550.1|6553.4|6550.6|6552.4|6549.6|9
1619541560000|2021-04-27 16:39:20|6552.4|6549.6|6552.9|6550.1|6552.9|6550.1|6552.4|6549.6|3
1619541570000|2021-04-27 16:39:30|6553|6550.2|6553.9|6551.1|6554|6551.2|6553|6550.2|25
1619541580000|2021-04-27 16:39:40|6553|6550.2|6554.4|6551.6|6554.4|6551.6|6552.4|6549.6|42
1619541590000|2021-04-27 16:39:50|6554|6551.2|6554|6551.2|6554|6551.2|6553.9|6551.1|16
1619541600000|2021-04-27 16:40:00|6554.4|6551.6|6553|6550.2|6554.9|6552.1|6553|6550.2|10
1619541610000|2021-04-27 16:40:10|6552.9|6550.1|6552.9|6550.1|6552.9|6550.1|6552.9|6550.1|7
1619541620000|2021-04-27 16:40:20|||||||||12
1619541630000|2021-04-27 16:40:30|6552|6549.2|6551.4|6548.6|6552.9|6550.1|6551.4|6548.6|130
1619541640000|2021-04-27 16:40:40|6551.9|6549.1|6552.9|6550.1|6553.4|6550.6|6551.9|6549.1|56
1619541650000|2021-04-27 16:40:50|6552.4|6549.6|6552.4|6549.6|6552.4|6549.6|6552.4|6549.6|4
1619541660000|2021-04-27 16:41:00|6552.9|6550.1|6552.4|6549.6|6552.9|6550.1|6552.4|6549.6|9
1619541670000|2021-04-27 16:41:10|6551.4|6548.6|6550.9|6548.1|6551.9|6549.1|6550.4|6547.6|54
1619541680000|2021-04-27 16:41:20|6551.4|6548.6|6551.4|6548.6|6551.4|6548.6|6551.4|6548.6|3
1619541690000|2021-04-27 16:41:30|||||||||2
1619541700000|2021-04-27 16:41:40|||||||||2
1619541710000|2021-04-27 16:41:50|6551.9|6549.1|6550.4|6547.6|6551.9|6549.1|6550.4|6547.6|10
1619541720000|2021-04-27 16:42:00|6550.9|6548.1|6550.4|6547.6|6550.9|6548.1|6550.4|6547.6|5
1619541730000|2021-04-27 16:42:10|6549.9|6547.1|6549.9|6547.1|6550.4|6547.6|6549.9|6547.1|11
1619541740000|2021-04-27 16:42:20|6548.9|6546.1|6548.9|6546.1|6548.9|6546.1|6548.9|6546.1|15
1619541750000|2021-04-27 16:42:30|6550|6547.2|6549.9|6547.1|6550.9|6548.1|6549.9|6547.1|41
1619541760000|2021-04-27 16:42:40|6550.4|6547.6|6549.9|6547.1|6550.4|6547.6|6549.9|6547.1|28
1619541770000|2021-04-27 16:42:50|6549.4|6546.6|6549.9|6547.1|6549.9|6547.1|6549.4|6546.6|111
1619541780000|2021-04-27 16:43:00|6548.9|6546.1|6548.9|6546.1|6548.9|6546.1|6548.9|6546.1|5
1619541790000|2021-04-27 16:43:10|6547.9|6545.1|6547.9|6545.1|6547.9|6545.1|6547.9|6545.1|13
1619541800000|2021-04-27 16:43:20|6548.9|6546.1|6548.9|6546.1|6548.9|6546.1|6548.9|6546.1|10
1619541810000|2021-04-27 16:43:30|6549|6546.2|6549|6546.2|6549|6546.2|6549|6546.2|8
1619541820000|2021-04-27 16:43:40|6548.9|6546.1|6548|6545.2|6548.9|6546.1|6548|6545.2|10
1619541830000|2021-04-27 16:43:50|6549|6546.2|6549|6546.2|6549|6546.2|6549|6546.2|4
1619541840000|2021-04-27 16:44:00|6548.9|6546.1|6548.9|6546.1|6548.9|6546.1|6548.9|6546.1|15
1619541850000|2021-04-27 16:44:10|||||||||7
1619541860000|2021-04-27 16:44:20|6549|6546.2|6548.9|6546.1|6549|6546.2|6548.9|6546.1|4
1619541870000|2021-04-27 16:44:30|||||||||3
1619541880000|2021-04-27 16:44:40|6547.9|6545.1|6547.9|6545.1|6547.9|6545.1|6547.9|6545.1|8
1619541890000|2021-04-27 16:44:50|6549|6546.2|6548.9|6546.1|6549|6546.2|6548.9|6546.1|28
1619541900000|2021-04-27 16:45:00|6547.9|6545.1|6548.9|6546.1|6548.9|6546.1|6547.9|6545.1|19
1619541910000|2021-04-27 16:45:10|6549|6546.2|6549|6546.2|6549|6546.2|6548.9|6546.1|12
1619541920000|2021-04-27 16:45:20|6548.9|6546.1|6548.9|6546.1|6549|6546.2|6548.9|6546.1|7
1619541930000|2021-04-27 16:45:30|6549.9|6547.1|6549.4|6546.6|6549.9|6547.1|6549.4|6546.6|13
1619541940000|2021-04-27 16:45:40|6548.9|6546.1|6549.4|6546.6|6549.4|6546.6|6548.9|6546.1|0
1619541950000|2021-04-27 16:45:50|6549.9|6547.1|6550.9|6548.1|6550.9|6548.1|6549.9|6547.1|19
1619541960000|2021-04-27 16:46:00|6551|6548.2|6551|6548.2|6551|6548.2|6551|6548.2|5
1619541970000|2021-04-27 16:46:10|6551.9|6549.1|6551.9|6549.1|6552.9|6550.1|6551.9|6549.1|14
1619541980000|2021-04-27 16:46:20|6552.9|6550.1|6552.4|6549.6|6552.9|6550.1|6552.4|6549.6|1
1619541990000|2021-04-27 16:46:30|6551.9|6549.1|6551.9|6549.1|6551.9|6549.1|6551.9|6549.1|3
1619542000000|2021-04-27 16:46:40|6551.4|6548.6|6550.9|6548.1|6551.9|6549.1|6550.9|6548.1|0
1619542010000|2021-04-27 16:46:50|6551|6548.2|6551|6548.2|6551|6548.2|6551|6548.2|5
1619542020000|2021-04-27 16:47:00|6551.9|6549.1|6551.9|6549.1|6552.9|6550.1|6550.9|6548.1|16
1619542030000|2021-04-27 16:47:10|6551.4|6548.6|6551.4|6548.6|6551.4|6548.6|6551.4|6548.6|4
1619542040000|2021-04-27 16:47:20|6551.9|6549.1|6550.9|6548.1|6551.9|6549.1|6550.9|6548.1|2
1619542060000|2021-04-27 16:47:40|6551.4|6548.6|6550.9|6548.1|6551.4|6548.6|6550.9|6548.1|3
1619542070000|2021-04-27 16:47:50|||||||||6
1619542080000|2021-04-27 16:48:00|||||||||4
1619542090000|2021-04-27 16:48:10|||||||||4
1619542100000|2021-04-27 16:48:20|6549.9|6547.1|6548.9|6546.1|6549.9|6547.1|6548.9|6546.1|9
1619542110000|2021-04-27 16:48:30|||||||||4
1619542120000|2021-04-27 16:48:40|||||||||8
1619542130000|2021-04-27 16:48:50|||||||||5
1619542140000|2021-04-27 16:49:00|6549.9|6547.1|6549.9|6547.1|6549.9|6547.1|6549.9|6547.1|8
1619542150000|2021-04-27 16:49:10|6550.4|6547.6|6549.9|6547.1|6550.4|6547.6|6548.9|6546.1|22
1619542160000|2021-04-27 16:49:20|||||||||1
1619542170000|2021-04-27 16:49:30|6550.4|6547.6|6551.9|6549.1|6552.9|6550.1|6550.4|6547.6|271
1619542180000|2021-04-27 16:49:40|||||||||8
1619542190000|2021-04-27 16:49:50|6552.4|6549.6|6552.4|6549.6|6552.4|6549.6|6552.4|6549.6|1
1619542200000|2021-04-27 16:50:00|6551.9|6549.1|6553.4|6550.6|6553.4|6550.6|6551.9|6549.1|18
1619542210000|2021-04-27 16:50:10|6553.9|6551.1|6553.4|6550.6|6553.9|6551.1|6553.4|6550.6|5
1619542220000|2021-04-27 16:50:20|6553.9|6551.1|6553.9|6551.1|6553.9|6551.1|6553.9|6551.1|0
1619542230000|2021-04-27 16:50:30|6553.4|6550.6|6553.9|6551.1|6553.9|6551.1|6553.4|6550.6|30
1619542240000|2021-04-27 16:50:40|6552.9|6550.1|6551.9|6549.1|6552.9|6550.1|6551.9|6549.1|22
1619542250000|2021-04-27 16:50:50|||||||||9
1619542260000|2021-04-27 16:51:00|6552.9|6550.1|6551.9|6549.1|6552.9|6550.1|6551.9|6549.1|6
1619542270000|2021-04-27 16:51:10|6552.9|6550.1|6552.9|6550.1|6552.9|6550.1|6552.9|6550.1|5
1619542280000|2021-04-27 16:51:20|6553.4|6550.6|6552.9|6550.1|6553.4|6550.6|6552.9|6550.1|12
1619542290000|2021-04-27 16:51:30|||||||||9
1619542300000|2021-04-27 16:51:40|||||||||10
1619542310000|2021-04-27 16:51:50|||||||||14
1619542320000|2021-04-27 16:52:00|||||||||10
1619542330000|2021-04-27 16:52:10|6551.9|6549.1|6551.9|6549.1|6551.9|6549.1|6551.9|6549.1|18
1619542340000|2021-04-27 16:52:20|6551.4|6548.6|6551.9|6549.1|6551.9|6549.1|6550.9|6548.1|13
1619542350000|2021-04-27 16:52:30|||||||||11
1619542360000|2021-04-27 16:52:40|6551.4|6548.6|6550.9|6548.1|6551.4|6548.6|6550.9|6548.1|15
1619542370000|2021-04-27 16:52:50|6551.9|6549.1|6551.4|6548.6|6551.9|6549.1|6551.4|6548.6|13
1619542380000|2021-04-27 16:53:00|6550.9|6548.1|6550.4|6547.6|6550.9|6548.1|6550.4|6547.6|16
1619542390000|2021-04-27 16:53:10|6549.9|6547.1|6548.4|6545.6|6549.9|6547.1|6547.9|6545.1|36
1619542400000|2021-04-27 16:53:20|6547.9|6545.1|6548.4|6545.6|6548.4|6545.6|6547.9|6545.1|18
1619542410000|2021-04-27 16:53:30|||||||||10
1619542420000|2021-04-27 16:53:40|6547.9|6545.1|6548.9|6546.1|6548.9|6546.1|6547.9|6545.1|14
1619542430000|2021-04-27 16:53:50|6547.9|6545.1|6547.9|6545.1|6547.9|6545.1|6547.9|6545.1|14
1619542440000|2021-04-27 16:54:00|6548.9|6546.1|6548.9|6546.1|6548.9|6546.1|6548.9|6546.1|18
1619542450000|2021-04-27 16:54:10|6549.9|6547.1|6549.9|6547.1|6549.9|6547.1|6548.9|6546.1|18
1619542460000|2021-04-27 16:54:20|6550.4|6547.6|6550.4|6547.6|6550.4|6547.6|6549.9|6547.1|32
1619542470000|2021-04-27 16:54:30|6549.9|6547.1|6550.4|6547.6|6550.4|6547.6|6549.9|6547.1|11
1619542480000|2021-04-27 16:54:40|6549.9|6547.1|6550.4|6547.6|6550.4|6547.6|6549.9|6547.1|14
1619542490000|2021-04-27 16:54:50|6549.9|6547.1|6549.9|6547.1|6550.4|6547.6|6549.9|6547.1|8
1619542500000|2021-04-27 16:55:00|6550.9|6548.1|6550.9|6548.1|6551.9|6549.1|6550.9|6548.1|23
1619542510000|2021-04-27 16:55:10|6551.9|6549.1|6550.9|6548.1|6551.9|6549.1|6550.9|6548.1|61
1619542520000|2021-04-27 16:55:20|6551.4|6548.6|6552.4|6549.6|6552.4|6549.6|6550.9|6548.1|19
1619542530000|2021-04-27 16:55:30|6551.9|6549.1|6553.9|6551.1|6554.9|6552.1|6551.9|6549.1|66
1619542540000|2021-04-27 16:55:40|6555.9|6553.1|6553.4|6550.6|6555.9|6553.1|6553.4|6550.6|39
1619542550000|2021-04-27 16:55:50|||||||||1
1619542560000|2021-04-27 16:56:00|6552.9|6550.1|6552.9|6550.1|6553.9|6551.1|6552.9|6550.1|14
1619542570000|2021-04-27 16:56:10|||||||||2
1619542580000|2021-04-27 16:56:20|6552.4|6549.6|6550.9|6548.1|6552.4|6549.6|6550.9|6548.1|10
1619542590000|2021-04-27 16:56:30|6551.4|6548.6|6551.9|6549.1|6551.9|6549.1|6550.9|6548.1|41
1619542600000|2021-04-27 16:56:40|6551.4|6548.6|6550.4|6547.6|6551.9|6549.1|6550.4|6547.6|65
1619542610000|2021-04-27 16:56:50|6550.9|6548.1|6551.4|6548.6|6551.4|6548.6|6550.9|6548.1|2
1619542620000|2021-04-27 16:57:00|6551.9|6549.1|6550.9|6548.1|6551.9|6549.1|6550.9|6548.1|32
1619542630000|2021-04-27 16:57:10|6550.8|6548|6549.9|6547.1|6550.8|6548|6549.9|6547.1|2
1619542640000|2021-04-27 16:57:20|6549.4|6546.6|6550.9|6548.1|6550.9|6548.1|6549.4|6546.6|23
1619542650000|2021-04-27 16:57:30|6550.4|6547.6|6550.4|6547.6|6550.4|6547.6|6550.4|6547.6|22
1619542660000|2021-04-27 16:57:40|6549.9|6547.1|6549.9|6547.1|6549.9|6547.1|6549.9|6547.1|15
1619542670000|2021-04-27 16:57:50|||||||||15
1619542680000|2021-04-27 16:58:00|6549.4|6546.6|6549.4|6546.6|6549.4|6546.6|6549.4|6546.6|3
1619542690000|2021-04-27 16:58:10|||||||||16
1619542700000|2021-04-27 16:58:20|6549.9|6547.1|6550.4|6547.6|6550.9|6548.1|6549.9|6547.1|6
1619542710000|2021-04-27 16:58:30|6550.9|6548.1|6550.4|6547.6|6550.9|6548.1|6550.4|6547.6|23
1619542720000|2021-04-27 16:58:40|6550.9|6548.1|6551.9|6549.1|6551.9|6549.1|6550.8|6548|22
1619542730000|2021-04-27 16:58:50|6551.4|6548.6|6551.9|6549.1|6552.4|6549.6|6551.4|6548.6|15
1619542740000|2021-04-27 16:59:00|6552.4|6549.6|6551.9|6549.1|6552.4|6549.6|6551.4|6548.6|16
1619542750000|2021-04-27 16:59:10|6551.4|6548.6|6550.9|6548.1|6551.4|6548.6|6550.9|6548.1|5
1619542760000|2021-04-27 16:59:20|6551.9|6549.1|6551.4|6548.6|6551.9|6549.1|6551.4|6548.6|13
1619542770000|2021-04-27 16:59:30|||||||||10
1619542780000|2021-04-27 16:59:40|6550.9|6548.1|6550.4|6547.6|6550.9|6548.1|6549.9|6547.1|42
1619542790000|2021-04-27 16:59:50|6549.9|6547.1|6549.9|6547.1|6549.9|6547.1|6549.9|6547.1|6
1619542800000|2021-04-27 17:00:00|6550.4|6547.6|6549.9|6547.1|6550.9|6548.1|6549.9|6547.1|8
1619542810000|2021-04-27 17:00:10|6548.9|6546.1|6548.9|6546.1|6548.9|6546.1|6547.9|6545.1|12
1619542820000|2021-04-27 17:00:20|6548.4|6545.6|6548.4|6545.6|6548.4|6545.6|6548.4|6545.6|13
1619542830000|2021-04-27 17:00:30|6547.9|6545.1|6548.4|6545.6|6548.4|6545.6|6547.9|6545.1|18
1619542840000|2021-04-27 17:00:40|6547.9|6545.1|6547.9|6545.1|6547.9|6545.1|6547.9|6545.1|2
1619542850000|2021-04-27 17:00:50|6548.9|6546.1|6548.9|6546.1|6549.9|6547.1|6548.9|6546.1|11
1619542860000|2021-04-27 17:01:00|6549.4|6546.6|6548.9|6546.1|6549.4|6546.6|6547.9|6545.1|10
1619542870000|2021-04-27 17:01:10|6548.4|6545.6|6547.4|6544.6|6548.4|6545.6|6547.4|6544.6|2
1619542880000|2021-04-27 17:01:20|6546.9|6544.1|6546.9|6544.1|6546.9|6544.1|6546.9|6544.1|6
1619542890000|2021-04-27 17:01:30|||||||||10
1619542900000|2021-04-27 17:01:40|||||||||2
1619542910000|2021-04-27 17:01:50|||||||||7
1619542920000|2021-04-27 17:02:00|6546.4|6543.6|6545.9|6543.1|6546.9|6544.1|6545.9|6543.1|65
1619542930000|2021-04-27 17:02:10|6546.4|6543.6|6546.9|6544.1|6546.9|6544.1|6546.4|6543.6|8
1619542940000|2021-04-27 17:02:20|6547.4|6544.6|6549.9|6547.1|6549.9|6547.1|6547.4|6544.6|16
1619542950000|2021-04-27 17:02:30|6550.4|6547.6|6551.9|6549.1|6551.9|6549.1|6550.4|6547.6|164
1619542960000|2021-04-27 17:02:40|6552.9|6550.1|6558.9|6556.1|6559.4|6556.6|6552.9|6550.1|117
1619542970000|2021-04-27 17:02:50|6557.9|6555.1|6559.4|6556.6|6559.9|6557.1|6557.9|6555.1|22
1619542980000|2021-04-27 17:03:00|6558.4|6555.6|6556.9|6554.1|6558.4|6555.6|6556.9|6554.1|29
1619542990000|2021-04-27 17:03:10|6557.4|6554.6|6558.4|6555.6|6558.4|6555.6|6557.4|6554.6|19
1619543000000|2021-04-27 17:03:20|6558.9|6556.1|6559.9|6557.1|6559.9|6557.1|6558.9|6556.1|24
1619543010000|2021-04-27 17:03:30|6560.9|6558.1|6559.9|6557.1|6560.9|6558.1|6559.9|6557.1|21
1619543020000|2021-04-27 17:03:40|6559.4|6556.6|6561.4|6558.6|6561.4|6558.6|6559.4|6556.6|139
1619543030000|2021-04-27 17:03:50|6560.9|6558.1|6560.9|6558.1|6560.9|6558.1|6560.9|6558.1|9
1619543040000|2021-04-27 17:04:00|6559.9|6557.1|6560.4|6557.6|6560.4|6557.6|6558.9|6556.1|16
1619543050000|2021-04-27 17:04:10|6559.9|6557.1|6559.9|6557.1|6559.9|6557.1|6559.4|6556.6|68
1619543060000|2021-04-27 17:04:20|||||||||2
1619543070000|2021-04-27 17:04:30|6559.4|6556.6|6559.4|6556.6|6559.4|6556.6|6559.4|6556.6|22
1619543080000|2021-04-27 17:04:40|6559.9|6557.1|6559.9|6557.1|6559.9|6557.1|6558.9|6556.1|23
1619543090000|2021-04-27 17:04:50|6559.4|6556.6|6561.9|6559.1|6561.9|6559.1|6559.4|6556.6|29
1619543100000|2021-04-27 17:05:00|6560.9|6558.1|6561.9|6559.1|6562.4|6559.6|6560.9|6558.1|47
1619543110000|2021-04-27 17:05:10|6561.4|6558.6|6560.4|6557.6|6561.4|6558.6|6559.9|6557.1|18
1619543120000|2021-04-27 17:05:20|6560.9|6558.1|6560.4|6557.6|6560.9|6558.1|6560.4|6557.6|24
1619543130000|2021-04-27 17:05:30|6559.9|6557.1|6558.9|6556.1|6559.9|6557.1|6558.9|6556.1|27
1619543140000|2021-04-27 17:05:40|6558.4|6555.6|6559.4|6556.6|6559.4|6556.6|6558.4|6555.6|21
1619543150000|2021-04-27 17:05:50|6558.9|6556.1|6558.9|6556.1|6558.9|6556.1|6558.9|6556.1|10
1619543160000|2021-04-27 17:06:00|6557.9|6555.1|6557.9|6555.1|6557.9|6555.1|6557.9|6555.1|15
1619543170000|2021-04-27 17:06:10|6557.4|6554.6|6556.4|6553.6|6557.9|6555.1|6556.4|6553.6|42
1619543180000|2021-04-27 17:06:20|6555.9|6553.1|6555.9|6553.1|6555.9|6553.1|6555.9|6553.1|40
1619543190000|2021-04-27 17:06:30|6554.9|6552.1|6553.9|6551.1|6554.9|6552.1|6552.9|6550.1|48
1619543200000|2021-04-27 17:06:40|6553.4|6550.6|6552.9|6550.1|6553.4|6550.6|6552.9|6550.1|18
1619543210000|2021-04-27 17:06:50|6553.9|6551.1|6553.9|6551.1|6553.9|6551.1|6552.9|6550.1|17
1619543220000|2021-04-27 17:07:00|6553.4|6550.6|6552.9|6550.1|6553.4|6550.6|6552.9|6550.1|23
1619543230000|2021-04-27 17:07:10|6553.4|6550.6|6553.4|6550.6|6553.4|6550.6|6553.4|6550.6|12
1619543240000|2021-04-27 17:07:20|6552.9|6550.1|6552.9|6550.1|6553.4|6550.6|6551.9|6549.1|20
1619543250000|2021-04-27 17:07:30|||||||||20
1619543260000|2021-04-27 17:07:40|6553.4|6550.6|6553.9|6551.1|6553.9|6551.1|6553.4|6550.6|13
1619543270000|2021-04-27 17:07:50|6554.9|6552.1|6553.9|6551.1|6554.9|6552.1|6553.9|6551.1|42
1619543280000|2021-04-27 17:08:00|6553.4|6550.6|6553.9|6551.1|6553.9|6551.1|6553.4|6550.6|18
1619543290000|2021-04-27 17:08:10|6553.4|6550.6|6553.9|6551.1|6553.9|6551.1|6552.9|6550.1|21
1619543300000|2021-04-27 17:08:20|6554.9|6552.1|6556.4|6553.6|6556.4|6553.6|6554.9|6552.1|26
1619543310000|2021-04-27 17:08:30|6555.9|6553.1|6555.9|6553.1|6555.9|6553.1|6555.9|6553.1|20
1619543320000|2021-04-27 17:08:40|6555.4|6552.6|6555.4|6552.6|6555.4|6552.6|6555.4|6552.6|26
1619543330000|2021-04-27 17:08:50|6554.9|6552.1|6555.4|6552.6|6555.4|6552.6|6554.4|6551.6|30
1619543340000|2021-04-27 17:09:00|6554.9|6552.1|6554.9|6552.1|6554.9|6552.1|6554.9|6552.1|21
1619543350000|2021-04-27 17:09:10|||||||||14
1619543360000|2021-04-27 17:09:20|6554.4|6551.6|6553.9|6551.1|6554.4|6551.6|6553.9|6551.1|17
1619543370000|2021-04-27 17:09:30|6554.4|6551.6|6555.4|6552.6|6555.4|6552.6|6554.4|6551.6|13
1619543380000|2021-04-27 17:09:40|6554.9|6552.1|6553.9|6551.1|6554.9|6552.1|6553.9|6551.1|24
1619543390000|2021-04-27 17:09:50|6552.9|6550.1|6555.4|6552.6|6555.4|6552.6|6552.9|6550.1|33
1619543400000|2021-04-27 17:10:00|6555.9|6553.1|6555.9|6553.1|6556.9|6554.1|6555.9|6553.1|11
1619543410000|2021-04-27 17:10:10|6556.9|6554.1|6556.9|6554.1|6556.9|6554.1|6556.4|6553.6|20
1619543420000|2021-04-27 17:10:20|||||||||7
1619543430000|2021-04-27 17:10:30|6557.9|6555.1|6558.4|6555.6|6558.4|6555.6|6556.9|6554.1|19
1619543440000|2021-04-27 17:10:40|6557.9|6555.1|6557.4|6554.6|6557.9|6555.1|6557.4|6554.6|81
1619543450000|2021-04-27 17:10:50|6556.9|6554.1|6555.9|6553.1|6556.9|6554.1|6555.9|6553.1|22
1619543460000|2021-04-27 17:11:00|6556.9|6554.1|6556.9|6554.1|6556.9|6554.1|6556.4|6553.6|12
1619543470000|2021-04-27 17:11:10|||||||||12
1619543480000|2021-04-27 17:11:20|||||||||46
1619543490000|2021-04-27 17:11:30|||||||||17
1619543500000|2021-04-27 17:11:40|6556.4|6553.6|6555.9|6553.1|6556.4|6553.6|6555.9|6553.1|17
1619543510000|2021-04-27 17:11:50|6555.4|6552.6|6555.9|6553.1|6555.9|6553.1|6555.4|6552.6|39
1619543520000|2021-04-27 17:12:00|6556.9|6554.1|6556.4|6553.6|6556.9|6554.1|6555.9|6553.1|41
1619543530000|2021-04-27 17:12:10|6554.9|6552.1|6554.8|6552|6554.9|6552.1|6554.8|6552|79
1619543540000|2021-04-27 17:12:20|6553.9|6551.1|6553.9|6551.1|6554.8|6552|6553.8|6551|20
1619543550000|2021-04-27 17:12:30|6553.8|6551|6553.4|6550.6|6553.8|6551|6552.4|6549.6|24
1619543560000|2021-04-27 17:12:40|6553.8|6551|6553.9|6551.1|6553.9|6551.1|6552.4|6549.6|74
1619543570000|2021-04-27 17:12:50|6554.4|6551.6|6555.9|6553.1|6555.9|6553.1|6554.4|6551.6|20
1619543580000|2021-04-27 17:13:00|6557.4|6554.6|6558.9|6556.1|6559.4|6556.6|6557.4|6554.6|55
1619543590000|2021-04-27 17:13:10|6558.8|6556|6558.4|6555.6|6558.9|6556.1|6558.4|6555.6|21
1619543600000|2021-04-27 17:13:20|6558.9|6556.1|6558.9|6556.1|6558.9|6556.1|6558.4|6555.6|53
1619543610000|2021-04-27 17:13:30|6558.8|6556|6558.9|6556.1|6558.9|6556.1|6558.8|6556|11
1619543620000|2021-04-27 17:13:40|6558.4|6555.6|6558.4|6555.6|6558.9|6556.1|6557.9|6555.1|18
1619543630000|2021-04-27 17:13:50|6558.3|6555.5|6558.3|6555.5|6558.4|6555.6|6558.3|6555.5|11
1619543640000|2021-04-27 17:14:00|6557.8|6555|6557.9|6555.1|6557.9|6555.1|6557.8|6555|21
1619543650000|2021-04-27 17:14:10|||||||||9
1619543660000|2021-04-27 17:14:20|6558.4|6555.6|6558.4|6555.6|6558.4|6555.6|6557.4|6554.6|39
1619543670000|2021-04-27 17:14:30|6558.9|6556.1|6558.9|6556.1|6558.9|6556.1|6558.9|6556.1|9
1619543680000|2021-04-27 17:14:40|6558.8|6556|6558.9|6556.1|6558.9|6556.1|6558.4|6555.6|7
1619543690000|2021-04-27 17:14:50|6558.4|6555.6|6558.4|6555.6|6558.4|6555.6|6558.4|6555.6|4
1619543700000|2021-04-27 17:15:00|6557.9|6555.1|6558.9|6556.1|6558.9|6556.1|6555.9|6553.1|20
1619543710000|2021-04-27 17:15:10|6559.4|6556.6|6559.4|6556.6|6559.4|6556.6|6559.4|6556.6|3
1619543720000|2021-04-27 17:15:20|6558.9|6556.1|6558.9|6556.1|6558.9|6556.1|6558.9|6556.1|7
1619543730000|2021-04-27 17:15:30|6559.9|6557.1|6558.4|6555.6|6559.9|6557.1|6558.4|6555.6|32
1619543740000|2021-04-27 17:15:40|6558.9|6556.1|6558.9|6556.1|6558.9|6556.1|6558.9|6556.1|0
1619543750000|2021-04-27 17:15:50|||||||||3
1619543760000|2021-04-27 17:16:00|6558.4|6555.6|6558.9|6556.1|6558.9|6556.1|6558.4|6555.6|11
1619543770000|2021-04-27 17:16:10|6559.4|6556.6|6556.9|6554.1|6559.9|6557.1|6555.9|6553.1|30
1619543780000|2021-04-27 17:16:20|6556.8|6554|6555.9|6553.1|6556.8|6554|6555.4|6552.6|17
1619543790000|2021-04-27 17:16:30|6556.4|6553.6|6556.9|6554.1|6556.9|6554.1|6556.4|6553.6|16
1619543800000|2021-04-27 17:16:40|6556.4|6553.6|6556.4|6553.6|6556.4|6553.6|6556.4|6553.6|10
1619543810000|2021-04-27 17:16:50|6555.9|6553.1|6555.4|6552.6|6555.9|6553.1|6554.9|6552.1|10
1619543820000|2021-04-27 17:17:00|6555.9|6553.1|6555.9|6553.1|6555.9|6553.1|6555.9|6553.1|3
1619543830000|2021-04-27 17:17:10|6554.9|6552.1|6554.9|6552.1|6554.9|6552.1|6554.9|6552.1|1
1619543840000|2021-04-27 17:17:20|||||||||7
1619543850000|2021-04-27 17:17:30|6555.9|6553.1|6555.9|6553.1|6555.9|6553.1|6555.9|6553.1|1
1619543870000|2021-04-27 17:17:50|6555.4|6552.6|6554.9|6552.1|6555.4|6552.6|6554.9|6552.1|91
1619543880000|2021-04-27 17:18:00|6555.4|6552.6|6555.9|6553.1|6555.9|6553.1|6554.9|6552.1|151
1619543890000|2021-04-27 17:18:10|||||||||11
1619543900000|2021-04-27 17:18:20|||||||||2
1619543910000|2021-04-27 17:18:30|||||||||3
1619543920000|2021-04-27 17:18:40|6554.9|6552.1|6551.9|6549.1|6554.9|6552.1|6551.9|6549.1|24
1619543930000|2021-04-27 17:18:50|6552.9|6550.1|6552.9|6550.1|6552.9|6550.1|6552.9|6550.1|7
1619543940000|2021-04-27 17:19:00|||||||||12
1619543950000|2021-04-27 17:19:10|6553.9|6551.1|6553.9|6551.1|6553.9|6551.1|6553.9|6551.1|9
1619543960000|2021-04-27 17:19:20|||||||||8
1619543970000|2021-04-27 17:19:30|||||||||12
1619543980000|2021-04-27 17:19:40|||||||||13
1619543990000|2021-04-27 17:19:50|6553.8|6551|6552.9|6550.1|6553.9|6551.1|6552.9|6550.1|7
1619544000000|2021-04-27 17:20:00|6553.4|6550.6|6554.9|6552.1|6554.9|6552.1|6553.4|6550.6|20
1619544010000|2021-04-27 17:20:10|6554.4|6551.6|6553.9|6551.1|6554.9|6552.1|6553.9|6551.1|25
1619544020000|2021-04-27 17:20:20|6553.8|6551|6553.9|6551.1|6553.9|6551.1|6553.8|6551|11
1619544030000|2021-04-27 17:20:30|||||||||9
1619544040000|2021-04-27 17:20:40|||||||||1
1619544050000|2021-04-27 17:20:50|6553.8|6551|6554.9|6552.1|6554.9|6552.1|6553.8|6551|21
1619544060000|2021-04-27 17:21:00|6554.4|6551.6|6554.9|6552.1|6554.9|6552.1|6553.9|6551.1|1
1619544080000|2021-04-27 17:21:20|6555.8|6553|6554.9|6552.1|6555.8|6553|6554.9|6552.1|21
1619544090000|2021-04-27 17:21:30|6555.8|6553|6553.9|6551.1|6555.8|6553|6553.9|6551.1|9
1619544100000|2021-04-27 17:21:40|6553.4|6550.6|6552.9|6550.1|6553.4|6550.6|6552.9|6550.1|6
1619544110000|2021-04-27 17:21:50|6553.9|6551.1|6553.9|6551.1|6554.3|6551.5|6553.8|6551|3
1619544120000|2021-04-27 17:22:00|6554.8|6552|6554.8|6552|6554.8|6552|6554.4|6551.6|3
1619544130000|2021-04-27 17:22:10|6554.9|6552.1|6554.9|6552.1|6554.9|6552.1|6554.9|6552.1|2
1619544140000|2021-04-27 17:22:20|6553.9|6551.1|6553.9|6551.1|6553.9|6551.1|6553.9|6551.1|11
1619544150000|2021-04-27 17:22:30|6553.8|6551|6552.9|6550.1|6553.8|6551|6552.9|6550.1|6
1619544160000|2021-04-27 17:22:40|6552.8|6550|6551.9|6549.1|6552.8|6550|6551.8|6549|77
1619544170000|2021-04-27 17:22:50|||||||||11
1619544180000|2021-04-27 17:23:00|6552.4|6549.6|6551.9|6549.1|6552.4|6549.6|6551.9|6549.1|15
1619544190000|2021-04-27 17:23:10|6552.4|6549.6|6551.9|6549.1|6552.4|6549.6|6551.9|6549.1|24
1619544200000|2021-04-27 17:23:20|6552.4|6549.6|6552.4|6549.6|6552.4|6549.6|6552.4|6549.6|18
1619544210000|2021-04-27 17:23:30|6551.9|6549.1|6549.4|6546.6|6551.9|6549.1|6548.9|6546.1|53
1619544220000|2021-04-27 17:23:40|6549.8|6547|6550.4|6547.6|6550.4|6547.6|6549.8|6547|13
1619544230000|2021-04-27 17:23:50|6550.9|6548.1|6550.9|6548.1|6550.9|6548.1|6550.9|6548.1|37
1619544240000|2021-04-27 17:24:00|6550.4|6547.6|6550.4|6547.6|6550.4|6547.6|6550.4|6547.6|22
1619544250000|2021-04-27 17:24:10|6549.9|6547.1|6549.9|6547.1|6549.9|6547.1|6548.9|6546.1|14
1619544260000|2021-04-27 17:24:20|6549.4|6546.6|6548.9|6546.1|6549.8|6547|6548.9|6546.1|9
1619544270000|2021-04-27 17:24:30|6549.4|6546.6|6549.9|6547.1|6549.9|6547.1|6548.9|6546.1|21
1619544280000|2021-04-27 17:24:40|6549.4|6546.6|6550.4|6547.6|6550.4|6547.6|6549.4|6546.6|7
1619544290000|2021-04-27 17:24:50|6549.9|6547.1|6550.3|6547.5|6550.4|6547.6|6549.9|6547.1|20
1619544300000|2021-04-27 17:25:00|6549.4|6546.6|6549.9|6547.1|6549.9|6547.1|6549.4|6546.6|9
1619544310000|2021-04-27 17:25:10|6550.4|6547.6|6550.9|6548.1|6550.9|6548.1|6550.4|6547.6|6
1619544320000|2021-04-27 17:25:20|6551.8|6549|6551.4|6548.6|6551.9|6549.1|6550.9|6548.1|6
1619544330000|2021-04-27 17:25:30|||||||||3
1619544340000|2021-04-27 17:25:40|6550.9|6548.1|6551.8|6549|6551.8|6549|6550.9|6548.1|7
1619544350000|2021-04-27 17:25:50|6551.4|6548.6|6551.4|6548.6|6551.4|6548.6|6550.8|6548|4
1619544360000|2021-04-27 17:26:00|6550.9|6548.1|6552.4|6549.6|6552.9|6550.1|6550.8|6548|18
1619544370000|2021-04-27 17:26:10|6552.8|6550|6552.9|6550.1|6552.9|6550.1|6552.8|6550|2
1619544380000|2021-04-27 17:26:20|6551.9|6549.1|6551.9|6549.1|6551.9|6549.1|6551.9|6549.1|8
1619544390000|2021-04-27 17:26:30|6552.4|6549.6|6552.4|6549.6|6552.4|6549.6|6552.4|6549.6|6
1619544400000|2021-04-27 17:26:40|6552.8|6550|6552.8|6550|6552.8|6550|6552.8|6550|2
1619544410000|2021-04-27 17:26:50|6551.9|6549.1|6552.9|6550.1|6552.9|6550.1|6551.9|6549.1|15
1619544420000|2021-04-27 17:27:00|6553.8|6551|6552.9|6550.1|6553.8|6551|6552.9|6550.1|1
1619544430000|2021-04-27 17:27:10|6553.4|6550.6|6553.9|6551.1|6553.9|6551.1|6553.4|6550.6|8
1619544440000|2021-04-27 17:27:20|6552.9|6550.1|6553.9|6551.1|6553.9|6551.1|6552.9|6550.1|9
1619544450000|2021-04-27 17:27:30|||||||||1
1619544460000|2021-04-27 17:27:40|6553.8|6551|6554.8|6552|6554.8|6552|6553.8|6551|33
1619544470000|2021-04-27 17:27:50|6554.4|6551.6|6553.9|6551.1|6554.4|6551.6|6553.9|6551.1|11
1619544480000|2021-04-27 17:28:00|6554.4|6551.6|6551.8|6549|6554.4|6551.6|6551.4|6548.6|44
1619544490000|2021-04-27 17:28:10|6551.4|6548.6|6551.4|6548.6|6551.4|6548.6|6551.4|6548.6|4
1619544500000|2021-04-27 17:28:20|6551.8|6549|6551.9|6549.1|6551.9|6549.1|6551.8|6549|4
1619544510000|2021-04-27 17:28:30|6552.4|6549.6|6551.9|6549.1|6552.4|6549.6|6551.9|6549.1|11
1619544520000|2021-04-27 17:28:40|6551.8|6549|6551.9|6549.1|6551.9|6549.1|6551.4|6548.6|5
1619544530000|2021-04-27 17:28:50|||||||||5
1619544540000|2021-04-27 17:29:00|6551.8|6549|6551.9|6549.1|6551.9|6549.1|6551.8|6549|3
1619544550000|2021-04-27 17:29:10|6551.8|6549|6551.9|6549.1|6551.9|6549.1|6551.8|6549|14
1619544560000|2021-04-27 17:29:20|6551.8|6549|6550.9|6548.1|6551.8|6549|6549.9|6547.1|19
1619544570000|2021-04-27 17:29:30|6550.8|6548|6550.4|6547.6|6550.9|6548.1|6550.4|6547.6|9
1619544580000|2021-04-27 17:29:40|6549.9|6547.1|6550.9|6548.1|6550.9|6548.1|6549.9|6547.1|15
1619544590000|2021-04-27 17:29:50|6550.8|6548|6550.9|6548.1|6551.9|6549.1|6550.4|6547.6|16
1619544600000|2021-04-27 17:30:00|||||||||1
1619544610000|2021-04-27 17:30:10|6551.3|6548.5|6551.4|6548.6|6551.8|6549|6550.9|6548.1|5
1619544620000|2021-04-27 17:30:20|6550.9|6548.1|6553.4|6550.6|6553.4|6550.6|6550.9|6548|162
1619544630000|2021-04-27 17:30:30|6552.9|6550.1|6552.4|6549.6|6552.9|6550.1|6552.4|6549.6|12
1619544640000|2021-04-27 17:30:40|6552.8|6550|6551.9|6549.1|6552.8|6550|6551.4|6548.6|17
1619544650000|2021-04-27 17:30:50|6551.8|6549|6550.9|6548.1|6551.8|6549|6550.9|6548.1|14
1619544660000|2021-04-27 17:31:00|6551.4|6548.6|6551.4|6548.6|6551.4|6548.6|6551.4|6548.6|3
1619544670000|2021-04-27 17:31:10|6550.9|6548.1|6550.8|6548|6550.9|6548.1|6550.4|6547.6|3
1619544680000|2021-04-27 17:31:20|6550.9|6548.1|6550.3|6547.5|6550.9|6548.1|6550.3|6547.5|5
1619544690000|2021-04-27 17:31:30|6550.4|6547.6|6550.9|6548.1|6550.9|6548.1|6550.4|6547.6|0
1619544700000|2021-04-27 17:31:40|||||||||8
1619544710000|2021-04-27 17:31:50|6551.3|6548.5|6551.9|6549.1|6551.9|6549.1|6550.9|6548.1|12
1619544720000|2021-04-27 17:32:00|6551.8|6549|6551.9|6549.1|6551.9|6549.1|6551.8|6549|3
1619544730000|2021-04-27 17:32:10|6551.8|6549|6551.9|6549.1|6551.9|6549.1|6551.8|6549|6
1619544740000|2021-04-27 17:32:20|6551.8|6549|6551.9|6549.1|6551.9|6549.1|6551.8|6549|2
1619544760000|2021-04-27 17:32:40|6551.3|6548.5|6550.8|6548|6551.3|6548.5|6550.8|6548|48
1619544770000|2021-04-27 17:32:50|6550.3|6547.5|6552.8|6550|6552.8|6550|6550.3|6547.5|50
1619544780000|2021-04-27 17:33:00|6551.9|6549.1|6551.9|6549.1|6551.9|6549.1|6551.8|6549|3
1619544790000|2021-04-27 17:33:10|6551.8|6549|6551.9|6549.1|6551.9|6549.1|6551.8|6549|11
1619544800000|2021-04-27 17:33:20|6551.8|6549|6551.8|6549|6551.8|6549|6551.8|6549|7
1619544810000|2021-04-27 17:33:30|6551.9|6549.1|6551.9|6549.1|6551.9|6549.1|6551.8|6549|7
1619544820000|2021-04-27 17:33:40|6551.8|6549|6551.9|6549.1|6551.9|6549.1|6551.8|6549|8
1619544830000|2021-04-27 17:33:50|||||||||3
1619544840000|2021-04-27 17:34:00|6551.8|6549|6551.8|6549|6551.8|6549|6551.8|6549|0
1619544850000|2021-04-27 17:34:10|6551.9|6549.1|6551.9|6549.1|6551.9|6549.1|6551.9|6549.1|0
1619544860000|2021-04-27 17:34:20|6551.8|6549|6551.9|6549.1|6551.9|6549.1|6551.8|6549|9
1619544870000|2021-04-27 17:34:30|||||||||12
1619544880000|2021-04-27 17:34:40|||||||||2
1619544890000|2021-04-27 17:34:50|6553.8|6551|6553.9|6551.1|6554.8|6552|6553.8|6551|9
1619544900000|2021-04-27 17:35:00|6554.3|6551.5|6552.8|6550|6554.3|6551.5|6552.8|6550|13
1619544910000|2021-04-27 17:35:10|6551.9|6549.1|6552.3|6549.5|6552.3|6549.5|6551.8|6549|4
1619544920000|2021-04-27 17:35:20|6551.9|6549.1|6551.8|6549|6551.9|6549.1|6550.9|6548.1|6
1619544930000|2021-04-27 17:35:30|6551.3|6548.5|6550.9|6548.1|6551.3|6548.5|6550.9|6548.1|12
1619544940000|2021-04-27 17:35:40|6551.8|6549|6551.8|6549|6551.8|6549|6551.8|6549|5
1619544950000|2021-04-27 17:35:50|6551.9|6549.1|6552.8|6550|6552.8|6550|6551.9|6549.1|21
1619544960000|2021-04-27 17:36:00|6552.3|6549.5|6551.9|6549.1|6552.3|6549.5|6551.9|6549.1|26
1619544970000|2021-04-27 17:36:10|6551.8|6549|6550.8|6548|6551.8|6549|6550.8|6548|19
1619544980000|2021-04-27 17:36:20|6551.8|6549|6551.8|6549|6551.8|6549|6551.8|6549|37
1619544990000|2021-04-27 17:36:30|6551.3|6548.5|6551.8|6549|6551.8|6549|6551.3|6548.5|9
1619545000000|2021-04-27 17:36:40|6551.3|6548.5|6551.9|6549.1|6551.9|6549.1|6551.3|6548.5|18
1619545010000|2021-04-27 17:36:50|6552.8|6550|6552.3|6549.5|6552.8|6550|6552.3|6549.5|18
1619545020000|2021-04-27 17:37:00|6552.8|6550|6553.9|6551.1|6554.8|6552|6552.8|6550|11
1619545030000|2021-04-27 17:37:10|6554.8|6552|6554.3|6551.5|6554.8|6552|6554.3|6551.5|15
1619545040000|2021-04-27 17:37:20|6553.8|6551|6553.8|6551|6553.8|6551|6553.8|6551|3
1619545050000|2021-04-27 17:37:30|6553.9|6551.1|6553.8|6551|6553.9|6551.1|6553.8|6551|2
1619545060000|2021-04-27 17:37:40|6553.9|6551.1|6555.8|6553|6555.8|6553|6553.9|6551.1|113
1619545070000|2021-04-27 17:37:50|6555.3|6552.5|6554.8|6552|6555.3|6552.5|6554.8|6552|6
1619545080000|2021-04-27 17:38:00|6554.9|6552.1|6554.9|6552.1|6554.9|6552.1|6554.9|6552.1|2
1619545090000|2021-04-27 17:38:10|6554.8|6552|6553.9|6551.1|6554.8|6552|6553.9|6551.1|7
1619545100000|2021-04-27 17:38:20|6554.3|6551.5|6554.3|6551.5|6554.3|6551.5|6554.3|6551.5|11
1619545110000|2021-04-27 17:38:30|6553.9|6551.1|6554.9|6552.1|6554.9|6552.1|6553.9|6551.1|5
1619545120000|2021-04-27 17:38:40|||||||||9
1619545130000|2021-04-27 17:38:50|6555.9|6553.1|6555.9|6553.1|6556.9|6554.1|6555.9|6553.1|14
1619545140000|2021-04-27 17:39:00|6556.4|6553.6|6555.9|6553.1|6556.4|6553.6|6555.9|6553.1|1
1619545150000|2021-04-27 17:39:10|6555.8|6553|6555.9|6553.1|6555.9|6553.1|6555.4|6552.6|11
1619545160000|2021-04-27 17:39:20|6556.3|6553.5|6555.8|6553|6556.3|6553.5|6555.8|6553|5
1619545170000|2021-04-27 17:39:30|6555.9|6553.1|6555.9|6553.1|6555.9|6553.1|6555.9|6553.1|6
1619545180000|2021-04-27 17:39:40|6555.8|6553|6555.9|6553.1|6555.9|6553.1|6555.8|6553|2
1619545190000|2021-04-27 17:39:50|6555.8|6553|6555.4|6552.6|6555.9|6553.1|6555.4|6552.6|15
1619545200000|2021-04-27 17:40:00|6555.8|6553|6555.9|6553.1|6555.9|6553.1|6555.4|6552.6|10
1619545210000|2021-04-27 17:40:10|6555.8|6553|6555.9|6553.1|6555.9|6553.1|6555.8|6553|6
1619545220000|2021-04-27 17:40:20|6555.8|6553|6555.9|6553.1|6555.9|6553.1|6555.8|6553|13
1619545240000|2021-04-27 17:40:40|||||||||8
1619545250000|2021-04-27 17:40:50|6554.8|6552|6553.9|6551.1|6554.9|6552.1|6553.8|6551|21
1619545260000|2021-04-27 17:41:00|6554.8|6552|6554.8|6552|6554.8|6552|6554.8|6552|2
1619545270000|2021-04-27 17:41:10|||||||||10
1619545280000|2021-04-27 17:41:20|6554.4|6551.6|6554.4|6551.6|6554.4|6551.6|6554.4|6551.6|3
1619545290000|2021-04-27 17:41:30|6554.3|6551.5|6554.4|6551.6|6554.4|6551.6|6554.3|6551.5|9
1619545300000|2021-04-27 17:41:40|6554.8|6552|6554.3|6551.5|6554.8|6552|6554.3|6551.5|9
1619545310000|2021-04-27 17:41:50|6554.4|6551.6|6554.4|6551.6|6554.4|6551.6|6554.4|6551.6|0
1619545320000|2021-04-27 17:42:00|6554.9|6552.1|6558.8|6556|6560.8|6558|6554.9|6552.1|403
1619545330000|2021-04-27 17:42:10|6558.9|6556.1|6558.8|6556|6559.3|6556.5|6558.8|6556|2
1619545340000|2021-04-27 17:42:20|6558.9|6556.1|6559.8|6557|6559.9|6557.1|6558.9|6556.1|7
1619545350000|2021-04-27 17:42:30|6559.9|6557.1|6559.8|6557|6559.9|6557.1|6559.8|6557|3
1619545360000|2021-04-27 17:42:40|6559.3|6556.5|6559.3|6556.5|6559.4|6556.6|6558.8|6556|6
1619545370000|2021-04-27 17:42:50|6558.8|6556|6558.9|6556.1|6558.9|6556.1|6558.8|6556|8
1619545380000|2021-04-27 17:43:00|6559.8|6557|6560.8|6558|6560.9|6558.1|6559.8|6557|9
1619545390000|2021-04-27 17:43:10|6560.3|6557.5|6560.4|6557.6|6560.4|6557.6|6560.3|6557.5|6
1619545400000|2021-04-27 17:43:20|6560.9|6558.1|6561.8|6559|6561.9|6559.1|6560.9|6558.1|6
1619545410000|2021-04-27 17:43:30|6561.3|6558.5|6560.9|6558.1|6561.3|6558.5|6560.8|6558|5
1619545420000|2021-04-27 17:43:40|6560.8|6558|6560.8|6558|6560.9|6558.1|6560.8|6558|13
1619545430000|2021-04-27 17:43:50|6560.9|6558.1|6559.9|6557.1|6560.9|6558.1|6559.9|6557.1|6
1619545440000|2021-04-27 17:44:00|6560.8|6558|6560.9|6558.1|6560.9|6558.1|6560.3|6557.5|46
1619545450000|2021-04-27 17:44:10|6560.8|6558|6560.8|6558|6560.9|6558.1|6560.8|6558|12
1619545460000|2021-04-27 17:44:20|6560.9|6558.1|6561.9|6559.1|6561.9|6559.1|6560.9|6558.1|6
1619545470000|2021-04-27 17:44:30|||||||||10
1619545480000|2021-04-27 17:44:40|6562.8|6560|6563.3|6560.5|6563.8|6561|6562.8|6560|31
1619545490000|2021-04-27 17:44:50|6562.8|6560|6562.9|6560.1|6563.3|6560.5|6562.8|6560|6
1619545500000|2021-04-27 17:45:00|6562.8|6560|6561.8|6559|6562.8|6560|6561.8|6559|13
1619545510000|2021-04-27 17:45:10|6562.3|6559.5|6562.8|6560|6562.8|6560|6562.3|6559.5|93
1619545520000|2021-04-27 17:45:20|6562.3|6559.5|6562.8|6560|6562.8|6560|6562.3|6559.5|55
1619545530000|2021-04-27 17:45:30|6562.9|6560.1|6562.9|6560.1|6562.9|6560.1|6562.8|6560|63
1619545540000|2021-04-27 17:45:40|6563.8|6561|6563.8|6561|6564.3|6561.5|6563.8|6561|19
1619545550000|2021-04-27 17:45:50|6563.9|6561.1|6563.8|6561|6563.9|6561.1|6563.8|6561|9
1619545560000|2021-04-27 17:46:00|6563.9|6561.1|6564.8|6562|6564.9|6562.1|6563.9|6561.1|12
1619545570000|2021-04-27 17:46:10|6564.9|6562.1|6564.8|6562|6564.9|6562.1|6564.8|6562|12
1619545580000|2021-04-27 17:46:20|||||||||3
1619545590000|2021-04-27 17:46:30|6563.9|6561.1|6563.8|6561|6563.9|6561.1|6563.8|6561|15
1619545600000|2021-04-27 17:46:40|6562.8|6560|6561.3|6558.5|6562.8|6560|6561.3|6558.5|10
1619545610000|2021-04-27 17:46:50|6560.8|6558|6561.8|6559|6562.8|6560|6559.8|6557|31
1619545620000|2021-04-27 17:47:00|6561.3|6558.5|6558.8|6556|6562.3|6559.5|6557.9|6555.1|48
1619545630000|2021-04-27 17:47:10|6557.9|6555.1|6559.9|6557.1|6561.8|6559|6557.9|6555.1|305
1619545640000|2021-04-27 17:47:20|6559.8|6557|6559.8|6557|6559.9|6557.1|6559.8|6557|10
1619545650000|2021-04-27 17:47:30|6558.9|6556.1|6558.3|6555.5|6559.8|6557|6557.9|6555.1|20
1619545660000|2021-04-27 17:47:40|6557.9|6555.1|6557.8|6555|6557.9|6555.1|6557.8|6555|3
1619545670000|2021-04-27 17:47:50|6557.9|6555.1|6557.9|6555.1|6557.9|6555.1|6557.8|6555|13
1619545680000|2021-04-27 17:48:00|6559.4|6556.6|6558.4|6555.6|6559.8|6557|6558.3|6555.5|20
1619545690000|2021-04-27 17:48:10|6558.9|6556.1|6559.3|6556.5|6559.4|6556.6|6558.9|6556.1|8
1619545700000|2021-04-27 17:48:20|6559.8|6557|6559.3|6556.5|6559.8|6557|6559.3|6556.5|1
1619545710000|2021-04-27 17:48:30|6558.8|6556|6558.8|6556|6558.8|6556|6558.8|6556|66
1619545720000|2021-04-27 17:48:40|6558.9|6556.1|6559.8|6557|6559.9|6557.1|6558.9|6556.1|106
1619545730000|2021-04-27 17:48:50|6559.3|6556.5|6559.8|6557|6559.8|6557|6559.3|6556.5|3
1619545740000|2021-04-27 17:49:00|||||||||12
1619545750000|2021-04-27 17:49:10|6559.9|6557.1|6560.8|6558|6560.8|6558|6559.8|6557|4
1619545760000|2021-04-27 17:49:20|6561.3|6558.5|6561.3|6558.5|6561.3|6558.5|6561.3|6558.5|0
1619545770000|2021-04-27 17:49:30|6560.8|6558|6560.8|6558|6560.8|6558|6560.8|6558|6
1619545780000|2021-04-27 17:49:40|6561.3|6558.5|6556.8|6554|6561.3|6558.5|6555.8|6553|108
1619545790000|2021-04-27 17:49:50|6557.8|6555|6556.8|6554|6557.8|6555|6556.8|6554|34
1619545810000|2021-04-27 17:50:10|6557.3|6554.5|6556.3|6553.5|6557.3|6554.5|6556.3|6553.5|34
1619545820000|2021-04-27 17:50:20|6555.8|6553|6556.3|6553.5|6556.3|6553.5|6555.8|6553|6
1619545830000|2021-04-27 17:50:30|6554.8|6552|6553.8|6551|6554.8|6552|6553.8|6551|24
1619545840000|2021-04-27 17:50:40|6554.8|6552|6556.8|6554|6556.8|6554|6554.8|6552|69
1619545850000|2021-04-27 17:50:50|6557.3|6554.5|6556.8|6554|6557.3|6554.5|6556.8|6554|28
1619545860000|2021-04-27 17:51:00|6557.3|6554.5|6556.8|6554|6557.8|6555|6556.8|6554|17
1619545870000|2021-04-27 17:51:10|6557.3|6554.5|6556.8|6554|6557.3|6554.5|6556.8|6554|19
1619545880000|2021-04-27 17:51:20|6557.3|6554.5|6557.3|6554.5|6557.3|6554.5|6556.8|6554|7
1619545890000|2021-04-27 17:51:30|6556.8|6554|6557.8|6555|6557.8|6555|6556.8|6554|106
1619545900000|2021-04-27 17:51:40|6557.3|6554.5|6557.8|6555|6557.8|6555|6557.3|6554.5|70
1619545910000|2021-04-27 17:51:50|6557.3|6554.5|6556.3|6553.5|6557.8|6555|6556.3|6553.5|22
1619545920000|2021-04-27 17:52:00|6556.8|6554|6556.3|6553.5|6556.8|6554|6556.3|6553.5|7
1619545930000|2021-04-27 17:52:10|6556.8|6554|6555.8|6553|6556.8|6554|6555.8|6553|12
1619545940000|2021-04-27 17:52:20|6556.3|6553.5|6557.3|6554.5|6557.3|6554.5|6556.3|6553.5|16
1619545950000|2021-04-27 17:52:30|6557.8|6555|6557.8|6555|6557.8|6555|6557.8|6555|0
1619545960000|2021-04-27 17:52:40|6556.8|6554|6557.3|6554.5|6557.3|6554.5|6556.8|6554|9
1619545970000|2021-04-27 17:52:50|6556.8|6554|6556.8|6554|6557.3|6554.5|6556.8|6554|10
1619545980000|2021-04-27 17:53:00|6557.8|6555|6557.8|6555|6557.8|6555|6557.8|6555|17
1619545990000|2021-04-27 17:53:10|6556.8|6554|6557.3|6554.5|6557.8|6555|6556.8|6554|7
1619546000000|2021-04-27 17:53:20|6557.8|6555|6557.8|6555|6557.8|6555|6557.3|6554.5|28
1619546010000|2021-04-27 17:53:30|||||||||6
1619546020000|2021-04-27 17:53:40|6558.8|6556|6559.8|6557|6560.3|6557.5|6558.3|6555.5|10
1619546030000|2021-04-27 17:53:50|6558.8|6556|6559.8|6557|6559.8|6557|6558.8|6556|7
1619546040000|2021-04-27 17:54:00|6559.3|6556.5|6558.8|6556|6559.8|6557|6558.8|6556|10
1619546050000|2021-04-27 17:54:10|6558.3|6555.5|6559.3|6556.5|6559.3|6556.5|6557.8|6555|10
1619546060000|2021-04-27 17:54:20|||||||||12
1619546070000|2021-04-27 17:54:30|6558.8|6556|6558.8|6556|6558.8|6556|6558.8|6556|2
1619546080000|2021-04-27 17:54:40|6557.8|6555|6558.3|6555.5|6558.3|6555.5|6557.8|6555|13
1619546090000|2021-04-27 17:54:50|6557.8|6555|6557.8|6555|6558.3|6555.5|6557.8|6555|17
1619546100000|2021-04-27 17:55:00|6558.3|6555.5|6557.8|6555|6558.3|6555.5|6557.8|6555|8
1619546110000|2021-04-27 17:55:10|||||||||9
1619546120000|2021-04-27 17:55:20|6558.8|6556|6559.8|6557|6559.8|6557|6558.8|6556|23
1619546130000|2021-04-27 17:55:30|6558.8|6556|6558.8|6556|6558.8|6556|6558.8|6556|8
1619546140000|2021-04-27 17:55:40|6559.3|6556.5|6559.8|6557|6559.8|6557|6559.3|6556.5|27
1619546150000|2021-04-27 17:55:50|6559.3|6556.5|6560.8|6558|6560.8|6558|6559.3|6556.5|11
1619546160000|2021-04-27 17:56:00|6561.3|6558.5|6560.8|6558|6561.8|6559|6560.3|6557.5|67
1619546170000|2021-04-27 17:56:10|6561.3|6558.5|6560.8|6558|6561.3|6558.5|6560.8|6558|28
1619546180000|2021-04-27 17:56:20|6561.3|6558.5|6560.8|6558|6561.3|6558.5|6560.3|6557.5|7
1619546190000|2021-04-27 17:56:30|6561.3|6558.5|6562.3|6559.5|6562.8|6560|6560.8|6558|396
1619546200000|2021-04-27 17:56:40|6562.8|6560|6562.8|6560|6562.8|6560|6562.8|6560|8
1619546210000|2021-04-27 17:56:50|6562.3|6559.5|6562.3|6559.5|6562.3|6559.5|6562.3|6559.5|0
1619546220000|2021-04-27 17:57:00|6561.9|6559.1|6561.8|6559|6562.8|6560|6560.8|6558|37
1619546230000|2021-04-27 17:57:10|6562.3|6559.5|6560.8|6558|6562.8|6560|6560.3|6557.5|195
1619546240000|2021-04-27 17:57:20|6560.9|6558.1|6560.8|6558|6560.9|6558.1|6560.8|6558|2
1619546270000|2021-04-27 17:57:50|6559.8|6557|6559.8|6557|6559.8|6557|6559.8|6557|39
1619546280000|2021-04-27 17:58:00|6559.9|6557.1|6560.3|6557.5|6560.8|6558|6559.8|6557|9
1619546290000|2021-04-27 17:58:10|6560.4|6557.6|6559.8|6557|6560.8|6558|6558.8|6556|12
1619546300000|2021-04-27 17:58:20|6559.9|6557.1|6559.8|6557|6559.9|6557.1|6558.8|6556|60
1619546310000|2021-04-27 17:58:30|6559.3|6556.5|6559.8|6557|6559.8|6557|6559.3|6556.5|19
1619546320000|2021-04-27 17:58:40|6559.3|6556.5|6559.8|6557|6559.8|6557|6559.3|6556.5|1
1619546330000|2021-04-27 17:58:50|6559.3|6556.5|6559.8|6557|6559.8|6557|6558.9|6556.1|4
1619546340000|2021-04-27 17:59:00|6559.9|6557.1|6559.8|6557|6559.9|6557.1|6559.8|6557|5
1619546350000|2021-04-27 17:59:10|6560.3|6557.5|6560.4|6557.6|6560.9|6558.1|6560.3|6557.5|23
1619546360000|2021-04-27 17:59:20|6560.8|6558|6560.8|6558|6561.3|6558.5|6560.8|6558|1
1619546370000|2021-04-27 17:59:30|6560.9|6558.1|6560.8|6558|6560.9|6558.1|6560.8|6558|0
1619546380000|2021-04-27 17:59:40|||||||||2
1619546390000|2021-04-27 17:59:50|6561.8|6559|6561.3|6558.5|6562.3|6559.5|6561.3|6558.5|25
1619546400000|2021-04-27 18:00:00|6561.8|6559|6562.8|6560|6562.8|6560|6561.8|6559|70
1619546410000|2021-04-27 18:00:10|6562.4|6559.6|6561.8|6559|6562.8|6560|6561.8|6559|56
1619546420000|2021-04-27 18:00:20|6560.8|6558|6559.9|6557.1|6560.8|6558|6559.8|6557|11
1619546430000|2021-04-27 18:00:30|6560.8|6558|6560.8|6558|6560.9|6558.1|6559.9|6557.1|1
1619546440000|2021-04-27 18:00:40|6560.3|6557.5|6559.3|6556.5|6560.8|6558|6559.3|6556.5|0
1619546450000|2021-04-27 18:00:50|6559.8|6557|6559.3|6556.5|6559.8|6557|6559.3|6556.5|29
1619546460000|2021-04-27 18:01:00|6558.9|6556.1|6559.8|6557|6559.8|6557|6558.8|6556|5
1619546470000|2021-04-27 18:01:10|6559.3|6556.5|6559.4|6556.6|6559.4|6556.6|6558.8|6556|0
1619546480000|2021-04-27 18:01:20|6559.3|6556.5|6557.8|6555|6559.8|6557|6557.8|6555|1
1619546490000|2021-04-27 18:01:30|6558.3|6555.5|6558.9|6556.1|6558.9|6556.1|6558.3|6555.5|3
1619546500000|2021-04-27 18:01:40|6559.3|6556.5|6558.8|6556|6559.3|6556.5|6558.8|6556|2
1619546510000|2021-04-27 18:01:50|6558.4|6555.6|6557.8|6555|6558.4|6555.6|6556.8|6554|44
1619546520000|2021-04-27 18:02:00|6558.8|6556|6558.8|6556|6558.8|6556|6557.9|6555.1|9
1619546530000|2021-04-27 18:02:10|6558.3|6555.5|6557.8|6555|6558.4|6555.6|6557.8|6555|6
1619546540000|2021-04-27 18:02:20|6557.3|6554.5|6557.4|6554.6|6557.4|6554.6|6556.8|6554|7
1619546560000|2021-04-27 18:02:40|6557.3|6554.5|6556.8|6554|6557.3|6554.5|6556.8|6554|9
1619546570000|2021-04-27 18:02:50|6556.4|6553.6|6554.9|6552.1|6556.4|6553.6|6554.9|6552.1|14
1619546580000|2021-04-27 18:03:00|6555.3|6552.5|6554.8|6552|6556.8|6554|6554.8|6552|21
1619546590000|2021-04-27 18:03:10|6555.3|6552.5|6555.4|6552.6|6555.4|6552.6|6555.3|6552.5|2
1619546600000|2021-04-27 18:03:20|6555.8|6553|6555.3|6552.5|6555.8|6553|6555.3|6552.5|14
1619546610000|2021-04-27 18:03:30|6554.8|6552|6554.9|6552.1|6554.9|6552.1|6554.8|6552|2
1619546620000|2021-04-27 18:03:40|6554.8|6552|6555.9|6553.1|6556.8|6554|6554.8|6552|19
1619546630000|2021-04-27 18:03:50|6554.9|6552.1|6556.3|6553.5|6556.4|6553.6|6553.9|6551.1|63
1619546640000|2021-04-27 18:04:00|6556.4|6553.6|6556.8|6554|6556.8|6554|6556.3|6553.5|0
1619546650000|2021-04-27 18:04:10|6554.9|6552.1|6555.9|6553.1|6555.9|6553.1|6554.9|6552.1|32
1619546660000|2021-04-27 18:04:20|6555.8|6553|6555.9|6553.1|6555.9|6553.1|6555.4|6552.6|3
1619546670000|2021-04-27 18:04:30|6556.4|6553.6|6556.8|6554|6557.3|6554.5|6556.4|6553.6|1
1619546680000|2021-04-27 18:04:40|6556.9|6554.1|6556.4|6553.6|6556.9|6554.1|6556.3|6553.5|0
1619546690000|2021-04-27 18:04:50|6556.9|6554.1|6555.4|6552.6|6556.9|6554.1|6555.3|6552.5|85
1619546700000|2021-04-27 18:05:00|6555.3|6552.5|6555.4|6552.6|6555.8|6553|6554.4|6551.6|41
1619546710000|2021-04-27 18:05:10|6555.8|6553|6557.8|6555|6557.8|6555|6555.4|6552.6|5
1619546720000|2021-04-27 18:05:20|6557.3|6554.5|6556.8|6554|6557.3|6554.5|6556.8|6554|20
1619546730000|2021-04-27 18:05:30|6557.3|6554.5|6555.8|6553|6557.3|6554.5|6554.9|6552.1|7
1619546740000|2021-04-27 18:05:40|6554.9|6552.1|6554.8|6552|6554.9|6552.1|6554.3|6551.5|1
1619546750000|2021-04-27 18:05:50|6554.3|6551.5|6554.8|6552|6554.8|6552|6554.3|6551.5|4
1619546760000|2021-04-27 18:06:00|6554.9|6552.1|6555.4|6552.6|6555.8|6553|6554.9|6552.1|3
1619546770000|2021-04-27 18:06:10|6555.9|6553.1|6555.8|6553|6556.4|6553.6|6555.8|6553|3
1619546780000|2021-04-27 18:06:20|6555.9|6553.1|6555.4|6552.6|6556.4|6553.6|6555.4|6552.6|0
1619546790000|2021-04-27 18:06:30|6555.9|6553.1|6556.9|6554.1|6557.3|6554.5|6555.8|6553|11
1619546800000|2021-04-27 18:06:40|6556.8|6554|6557.4|6554.6|6557.4|6554.6|6556.4|6553.6|12
1619546810000|2021-04-27 18:06:50|6557.8|6555|6557.9|6555.1|6558.4|6555.6|6556.9|6554.1|13
1619546820000|2021-04-27 18:07:00|6558.8|6556|6559.8|6557|6559.8|6557|6558.8|6556|19
1619546830000|2021-04-27 18:07:10|6559.4|6556.6|6558.8|6556|6559.4|6556.6|6558.8|6556|1
1619546840000|2021-04-27 18:07:20|6559.4|6556.6|6558.8|6556|6559.4|6556.6|6558.8|6556|5
1619546850000|2021-04-27 18:07:30|6559.3|6556.5|6559.3|6556.5|6559.3|6556.5|6559.3|6556.5|1
1619546860000|2021-04-27 18:07:40|6559.8|6557|6559.3|6556.5|6559.8|6557|6558.8|6556|0
1619546870000|2021-04-27 18:07:50|6558.8|6556|6558.8|6556|6558.8|6556|6558.8|6556|6
1619546890000|2021-04-27 18:08:10|6558.3|6555.5|6557.8|6555|6558.3|6555.5|6556.8|6554|49
1619546900000|2021-04-27 18:08:20|||||||||3
1619546910000|2021-04-27 18:08:30|||||||||4
1619546920000|2021-04-27 18:08:40|6557.3|6554.5|6557.8|6555|6557.8|6555|6556.9|6554.1|6
1619546930000|2021-04-27 18:08:50|6558.3|6555.5|6558.8|6556|6558.8|6556|6558.3|6555.5|4
1619546940000|2021-04-27 18:09:00|6559.3|6556.5|6558.8|6556|6559.8|6557|6558.8|6556|6
1619546950000|2021-04-27 18:09:10|6559.3|6556.5|6558.8|6556|6559.8|6557|6558.8|6556|8
1619546960000|2021-04-27 18:09:20|||||||||4
1619546970000|2021-04-27 18:09:30|6559.3|6556.5|6559.3|6556.5|6559.3|6556.5|6559.3|6556.5|2
1619546980000|2021-04-27 18:09:40|6558.8|6556|6559.8|6557|6559.8|6557|6558.8|6556|6
1619546990000|2021-04-27 18:09:50|6558.8|6556|6559.8|6557|6559.8|6557|6558.8|6556|11
1619547000000|2021-04-27 18:10:00|||||||||2
1619547010000|2021-04-27 18:10:10|6558.8|6556|6558.8|6556|6558.8|6556|6558.8|6556|38
1619547020000|2021-04-27 18:10:20|6559.3|6556.5|6556.8|6554|6559.3|6556.5|6556.8|6554|54
1619547030000|2021-04-27 18:10:30|6557.3|6554.5|6557.8|6555|6557.8|6555|6557.3|6554.5|11
1619547040000|2021-04-27 18:10:40|6556.8|6554|6557.8|6555|6557.8|6555|6556.8|6554|9
1619547050000|2021-04-27 18:10:50|||||||||9
1619547060000|2021-04-27 18:11:00|6558.3|6555.5|6557.8|6555|6558.8|6556|6557.8|6555|6
1619547070000|2021-04-27 18:11:10|6556.8|6554|6557.3|6554.5|6557.3|6554.5|6556.8|6554|17
1619547080000|2021-04-27 18:11:20|6557.8|6555|6557.8|6555|6558.8|6556|6557.3|6554.5|49
1619547090000|2021-04-27 18:11:30|6557.9|6555.1|6557.8|6555|6558.8|6556|6557.8|6555|5
1619547100000|2021-04-27 18:11:40|6557.3|6554.5|6556.3|6553.5|6557.3|6554.5|6556.3|6553.5|17
1619547110000|2021-04-27 18:11:50|6555.9|6553.1|6556.8|6554|6557.8|6555|6555.8|6553|9
1619547120000|2021-04-27 18:12:00|6556.9|6554.1|6556.8|6554|6557.3|6554.5|6556.8|6554|7
1619547130000|2021-04-27 18:12:10|6556.3|6553.5|6555.3|6552.5|6556.3|6553.5|6555.3|6552.5|12
1619547140000|2021-04-27 18:12:20|6555.8|6553|6555.8|6553|6555.8|6553|6555.8|6553|47
1619547150000|2021-04-27 18:12:30|6555.3|6552.5|6554.8|6552|6555.3|6552.5|6554.8|6552|150
1619547160000|2021-04-27 18:12:40|6553.8|6551|6555.3|6552.5|6555.8|6553|6553.8|6551|15
1619547170000|2021-04-27 18:12:50|6555.8|6553|6555.4|6552.6|6556.3|6553.5|6555.3|6552.5|18
1619547180000|2021-04-27 18:13:00|6556.3|6553.5|6556.8|6554|6557.8|6555|6556.3|6553.5|9
1619547190000|2021-04-27 18:13:10|6556.3|6553.5|6555.3|6552.5|6556.3|6553.5|6555.3|6552.5|3
1619547200000|2021-04-27 18:13:20|6555.8|6553|6556.3|6553.5|6556.3|6553.5|6555.8|6553|23
1619547210000|2021-04-27 18:13:30|6556.8|6554|6556.3|6553.5|6556.8|6554|6556.3|6553.5|0
1619547220000|2021-04-27 18:13:40|6556.8|6554|6556.3|6553.5|6556.8|6554|6556.3|6553.5|11
1619547230000|2021-04-27 18:13:50|6555.8|6553|6556.9|6554.1|6557.4|6554.6|6555.8|6553|606
1619547240000|2021-04-27 18:14:00|6557.9|6555.1|6557.4|6554.6|6558.4|6555.6|6556.9|6554.1|62
1619547250000|2021-04-27 18:14:10|6557.9|6555.1|6558.4|6555.6|6558.9|6556.1|6557.9|6555.1|226
1619547260000|2021-04-27 18:14:20|6558.9|6556.1|6558.9|6556.1|6558.9|6556.1|6558.9|6556.1|311
1619547270000|2021-04-27 18:14:30|6559.4|6556.6|6561.9|6559.1|6561.9|6559.1|6559.4|6556.6|598
1619547280000|2021-04-27 18:14:40|6560.9|6558.1|6561|6558.2|6561.9|6559.1|6560.9|6558.1|155
1619547290000|2021-04-27 18:14:50|6561.4|6558.6|6564|6561.2|6564|6561.2|6560.9|6558.1|161
1619547300000|2021-04-27 18:15:00|6563.9|6561.1|6563|6560.2|6564|6561.2|6563|6560.2|138
1619547310000|2021-04-27 18:15:10|6562.9|6560.1|6562.9|6560.1|6563.4|6560.6|6561.9|6559.1|14
1619547320000|2021-04-27 18:15:20|6562.4|6559.6|6561.9|6559.1|6562.4|6559.6|6560.9|6558.1|208
1619547330000|2021-04-27 18:15:30|6562.5|6559.7|6562|6559.2|6563.4|6560.6|6561.9|6559.1|42
1619547340000|2021-04-27 18:15:40|6562.4|6559.6|6560.9|6558.1|6562.4|6559.6|6560.9|6558.1|8
1619547350000|2021-04-27 18:15:50|6561.9|6559.1|6562.9|6560.1|6562.9|6560.1|6561.5|6558.7|65
1619547360000|2021-04-27 18:16:00|6561.9|6559.1|6561.9|6559.1|6561.9|6559.1|6560.9|6558.1|190
1619547370000|2021-04-27 18:16:10|6562|6559.2|6563.9|6561.1|6564|6561.2|6562|6559.2|74
1619547380000|2021-04-27 18:16:20|6563.4|6560.6|6565.5|6562.7|6565.9|6563.1|6563.4|6560.6|98
1619547390000|2021-04-27 18:16:30|6565.9|6563.1|6565.9|6563.1|6566.9|6564.1|6565.9|6563.1|32
1619547400000|2021-04-27 18:16:40|6566.4|6563.6|6565.4|6562.6|6566.4|6563.6|6564.9|6562.1|31
1619547410000|2021-04-27 18:16:50|6565.9|6563.1|6565.9|6563.1|6565.9|6563.1|6565.4|6562.6|13
1619547420000|2021-04-27 18:17:00|6565|6562.2|6565|6562.2|6565|6562.2|6565|6562.2|2
1619547430000|2021-04-27 18:17:10|6565.4|6562.6|6562.9|6560.1|6565.4|6562.6|6562.9|6560.1|110
1619547440000|2021-04-27 18:17:20|||||||||11
1619547450000|2021-04-27 18:17:30|6561.9|6559.1|6560.9|6558.1|6561.9|6559.1|6560.5|6557.7|53
1619547460000|2021-04-27 18:17:40|6561.9|6559.1|6562.9|6560.1|6563|6560.2|6561.9|6559.1|121
1619547470000|2021-04-27 18:17:50|6563|6560.2|6561.9|6559.1|6563.9|6561.1|6561.9|6559.1|34
1619547480000|2021-04-27 18:18:00|6562.4|6559.6|6561.9|6559.1|6562.9|6560.1|6560.9|6558.1|59
1619547490000|2021-04-27 18:18:10|6561.5|6558.7|6561.9|6559.1|6562.5|6559.7|6561.5|6558.7|41
1619547500000|2021-04-27 18:18:20|6562.4|6559.6|6562.9|6560.1|6562.9|6560.1|6562.4|6559.6|17
1619547510000|2021-04-27 18:18:30|6563|6560.2|6562.9|6560.1|6563|6560.2|6561.9|6559.1|39
1619547520000|2021-04-27 18:18:40|||||||||22
1619547530000|2021-04-27 18:18:50|6563|6560.2|6563.9|6561.1|6563.9|6561.1|6563|6560.2|27
1619547540000|2021-04-27 18:19:00|6564|6561.2|6565.9|6563.1|6565.9|6563.1|6564|6561.2|28
1619547550000|2021-04-27 18:19:10|6565.5|6562.7|6565.9|6563.1|6565.9|6563.1|6565.4|6562.6|40
1619547560000|2021-04-27 18:19:20|6566|6563.2|6565.4|6562.6|6566.9|6564.1|6564.9|6562.1|8
1619547570000|2021-04-27 18:19:30|6564.9|6562.1|6564|6561.2|6565.4|6562.6|6563.9|6561.1|7
1619547580000|2021-04-27 18:19:40|6564.5|6561.7|6564.9|6562.1|6564.9|6562.1|6563.9|6561.1|2
1619547590000|2021-04-27 18:19:50|6563.9|6561.1|6564.9|6562.1|6565|6562.2|6563.9|6561.1|93
1619547600000|2021-04-27 18:20:00|6565|6562.2|6564.9|6562.1|6565.4|6562.6|6564.4|6561.6|7
1619547610000|2021-04-27 18:20:10|6564.4|6561.6|6564|6561.2|6564.9|6562.1|6563.9|6561.1|11
1619547620000|2021-04-27 18:20:20|6564.5|6561.7|6563.9|6561.1|6564.5|6561.7|6562.9|6560.1|14
1619547630000|2021-04-27 18:20:30|6563.4|6560.6|6563.9|6561.1|6563.9|6561.1|6563.4|6560.6|6
1619547640000|2021-04-27 18:20:40|6563.4|6560.6|6562|6559.2|6563.9|6561.1|6562|6559.2|4
1619547650000|2021-04-27 18:20:50|6562.4|6559.6|6562.9|6560.1|6562.9|6560.1|6561.5|6558.7|6
1619547660000|2021-04-27 18:21:00|6563|6560.2|6562.9|6560.1|6563|6560.2|6562.9|6560.1|5
1619547670000|2021-04-27 18:21:10|6563|6560.2|6564.5|6561.7|6564.5|6561.7|6563|6560.2|14
1619547680000|2021-04-27 18:21:20|6565|6562.2|6561.9|6559.1|6565|6562.2|6561.9|6559.1|19
1619547690000|2021-04-27 18:21:30|6562.5|6559.7|6561.9|6559.1|6562.5|6559.7|6561.9|6559.1|14
1619547700000|2021-04-27 18:21:40|6560.9|6558.1|6561.9|6559.1|6562|6559.2|6560.9|6558.1|3
1619547710000|2021-04-27 18:21:50|6561.4|6558.6|6561.9|6559.1|6561.9|6559.1|6561.4|6558.6|3
1619547720000|2021-04-27 18:22:00|6561.4|6558.6|6561|6558.2|6561.9|6559.1|6561|6558.2|18
1619547730000|2021-04-27 18:22:10|6561.9|6559.1|6561.9|6559.1|6561.9|6559.1|6561.9|6559.1|9
1619547740000|2021-04-27 18:22:20|6562.9|6560.1|6564.4|6561.6|6564.5|6561.7|6562.9|6560.1|14
1619547750000|2021-04-27 18:22:30|6564.9|6562.1|6564.4|6561.6|6564.9|6562.1|6563.9|6561.1|12
1619547760000|2021-04-27 18:22:40|6563.9|6561.1|6563.4|6560.6|6563.9|6561.1|6561.9|6559.1|31
1619547770000|2021-04-27 18:22:50|6562.9|6560.1|6563.9|6561.1|6563.9|6561.1|6562.5|6559.7|15
1619547790000|2021-04-27 18:23:10|6564.4|6561.6|6563.9|6561.1|6564.9|6562.1|6563.9|6561.1|42
1619547800000|2021-04-27 18:23:20|6563.5|6560.7|6564|6561.2|6564|6561.2|6563.4|6560.6|5
1619547810000|2021-04-27 18:23:30|6564.4|6561.6|6563.9|6561.1|6564.4|6561.6|6563.4|6560.6|22
1619547820000|2021-04-27 18:23:40|6563.4|6560.6|6563.4|6560.6|6563.4|6560.6|6562.5|6559.7|14
1619547830000|2021-04-27 18:23:50|6563.5|6560.7|6564.9|6562.1|6564.9|6562.1|6563.5|6560.7|8
1619547840000|2021-04-27 18:24:00|6565|6562.2|6565.9|6563.1|6566|6563.2|6564.9|6562.1|25
1619547850000|2021-04-27 18:24:10|6566|6563.2|6564.9|6562.1|6566|6563.2|6564.9|6562.1|66
1619547860000|2021-04-27 18:24:20|6565.4|6562.6|6565.4|6562.6|6565.4|6562.6|6565.4|6562.6|6
1619547870000|2021-04-27 18:24:30|6564.9|6562.1|6564.9|6562.1|6564.9|6562.1|6564.9|6562.1|54
1619547880000|2021-04-27 18:24:40|6563.9|6561.1|6564.4|6561.6|6564.4|6561.6|6563.9|6561.1|30
1619547890000|2021-04-27 18:24:50|6564.9|6562.1|6564.9|6562.1|6564.9|6562.1|6564.9|6562.1|5
1619547900000|2021-04-27 18:25:00|6565|6562.2|6565|6562.2|6565.4|6562.6|6564.9|6562.1|7
1619547910000|2021-04-27 18:25:10|6564.9|6562.1|6566.4|6563.6|6566.4|6563.6|6564.9|6562.1|21
1619547920000|2021-04-27 18:25:20|6565.9|6563.1|6565.4|6562.6|6565.9|6563.1|6564.9|6562.1|61
1619547930000|2021-04-27 18:25:30|6565.9|6563.1|6565.9|6563.1|6565.9|6563.1|6565.4|6562.6|12
1619547940000|2021-04-27 18:25:40|6566.4|6563.6|6572.5|6569.7|6572.5|6569.7|6566|6563.2|973
1619547950000|2021-04-27 18:25:50|6572|6569.2|6574|6571.2|6574|6571.2|6572|6569.2|176
1619547960000|2021-04-27 18:26:00|6574.5|6571.7|6570.5|6567.7|6574.5|6571.7|6570.5|6567.7|246
1619547970000|2021-04-27 18:26:10|6571|6568.2|6570.5|6567.7|6571.6|6568.8|6570.5|6567.7|259
1619547980000|2021-04-27 18:26:20|6571|6568.2|6571.5|6568.7|6573|6570.2|6571|6568.2|44
1619547990000|2021-04-27 18:26:30|6571.6|6568.8|6572.5|6569.7|6572.5|6569.7|6571.5|6568.7|168
1619548000000|2021-04-27 18:26:40|6572.1|6569.3|6570.5|6567.7|6573.5|6570.7|6570.5|6567.7|225
1619548010000|2021-04-27 18:26:50|6570|6567.2|6570.5|6567.7|6571|6568.2|6569|6566.2|88
1619548020000|2021-04-27 18:27:00|6571|6568.2|6569.5|6566.7|6571|6568.2|6569|6566.2|251
1619548030000|2021-04-27 18:27:10|6570|6567.2|6570.5|6567.7|6571|6568.2|6570|6567.2|144
1619548040000|2021-04-27 18:27:20|6570|6567.2|6568.5|6565.7|6570.5|6567.7|6567.5|6564.7|105
1619548050000|2021-04-27 18:27:30|6568|6565.2|6567|6564.2|6568|6565.2|6567|6564.2|68
1619548060000|2021-04-27 18:27:40|6567.5|6564.7|6567.5|6564.7|6568|6565.2|6567|6564.2|24
1619548070000|2021-04-27 18:27:50|6568|6565.2|6569|6566.2|6569|6566.2|6568|6565.2|31
1619548080000|2021-04-27 18:28:00|6569.5|6566.7|6575.5|6572.7|6575.5|6572.7|6569.5|6566.7|485
1619548090000|2021-04-27 18:28:10|6576.5|6573.7|6579.6|6576.8|6580.5|6577.7|6576.5|6573.7|304
1619548100000|2021-04-27 18:28:20|6580.1|6577.3|6596.1|6593.3|6596.1|6593.3|6580|6577.2|728
1619548110000|2021-04-27 18:28:30|6595.6|6592.8|6588.6|6585.8|6597.1|6594.3|6588|6585.2|321
1619548120000|2021-04-27 18:28:40|6589.1|6586.3|6590.6|6587.8|6596|6593.2|6588.6|6585.8|351
1619548130000|2021-04-27 18:28:50|6591.1|6588.3|6593.1|6590.3|6594.6|6591.8|6590.6|6587.8|194
1619548140000|2021-04-27 18:29:00|6593|6590.2|6594.1|6591.3|6594.1|6591.3|6590.1|6587.3|150
1619548150000|2021-04-27 18:29:10|6594.6|6591.8|6597.6|6594.8|6597.6|6594.8|6594.6|6591.8|202
1619548160000|2021-04-27 18:29:20|6598|6595.2|6595.6|6592.8|6598.6|6595.8|6594|6591.2|140
1619548170000|2021-04-27 18:29:30|6594.1|6591.3|6593.6|6590.8|6594.6|6591.8|6590.5|6587.7|621
1619548180000|2021-04-27 18:29:40|6593.1|6590.3|6593.1|6590.3|6595.1|6592.3|6592.1|6589.3|333
1619548190000|2021-04-27 18:29:50|6593.6|6590.8|6594.1|6591.3|6594.1|6591.3|6591.1|6588.3|389
1619548200000|2021-04-27 18:30:00|6593.6|6590.8|6594.1|6591.3|6594.1|6591.3|6592.1|6589.3|545
1619548210000|2021-04-27 18:30:10|6593.1|6590.3|6592.6|6589.8|6593.1|6590.3|6591.6|6588.8|53
1619548220000|2021-04-27 18:30:20|6593.1|6590.3|6593.1|6590.3|6594.1|6591.3|6592.6|6589.8|181
1619548230000|2021-04-27 18:30:30|6592.6|6589.8|6592.1|6589.3|6594.1|6591.3|6592.1|6589.3|335
1619548240000|2021-04-27 18:30:40|6591.6|6588.8|6588.1|6585.3|6591.6|6588.8|6588|6585.2|390
1619548250000|2021-04-27 18:30:50|6587|6584.2|6591.6|6588.8|6591.6|6588.8|6586.6|6583.8|73
1619548260000|2021-04-27 18:31:00|6591.1|6588.3|6591.6|6588.8|6591.6|6588.8|6590.6|6587.8|62
1619548270000|2021-04-27 18:31:10|6592.1|6589.3|6591.6|6588.8|6592.1|6589.3|6591|6588.2|32
1619548280000|2021-04-27 18:31:20|6592|6589.2|6591.6|6588.8|6592.6|6589.8|6591.6|6588.8|46
1619548290000|2021-04-27 18:31:30|6591.5|6588.7|6589.1|6586.3|6591.5|6588.7|6589.1|6586.3|263
1619548300000|2021-04-27 18:31:40|6589.6|6586.8|6589.6|6586.8|6589.6|6586.8|6589.1|6586.3|37
1619548310000|2021-04-27 18:31:50|6590.1|6587.3|6588.6|6585.8|6590.6|6587.8|6588.1|6585.3|37
1619548320000|2021-04-27 18:32:00|6588.5|6585.7|6587|6584.2|6588.6|6585.8|6587|6584.2|23
1619548330000|2021-04-27 18:32:10|6587.5|6584.7|6587.6|6584.8|6587.6|6584.8|6586.6|6583.8|54
1619548340000|2021-04-27 18:32:20|6588.6|6585.8|6589.6|6586.8|6589.6|6586.8|6588.1|6585.3|439
1619548350000|2021-04-27 18:32:30|6590.1|6587.3|6590.6|6587.8|6590.6|6587.8|6589.6|6586.8|12
1619548360000|2021-04-27 18:32:40|6590.1|6587.3|6591|6588.2|6591.1|6588.3|6590|6587.2|201
1619548370000|2021-04-27 18:32:50|6590.6|6587.8|6592.6|6589.8|6592.6|6589.8|6590.6|6587.8|18
1619548380000|2021-04-27 18:33:00|6592.1|6589.3|6592.6|6589.8|6592.6|6589.8|6592.1|6589.3|22
1619548390000|2021-04-27 18:33:10|6592|6589.2|6592|6589.2|6592.1|6589.3|6592|6589.2|11
1619548400000|2021-04-27 18:33:20|6591.6|6588.8|6591.6|6588.8|6592.1|6589.3|6591.6|6588.8|13
1619548410000|2021-04-27 18:33:30|6590.6|6587.8|6591.6|6588.8|6592.1|6589.3|6590.6|6587.8|64
1619548420000|2021-04-27 18:33:40|6591.1|6588.3|6591.1|6588.3|6591.1|6588.3|6591.1|6588.3|11
1619548430000|2021-04-27 18:33:50|6591.6|6588.8|6591.6|6588.8|6591.6|6588.8|6591.6|6588.8|1
1619548440000|2021-04-27 18:34:00|6591.5|6588.7|6591.1|6588.3|6591.5|6588.7|6590|6587.2|19
1619548450000|2021-04-27 18:34:10|6591.6|6588.8|6590.1|6587.3|6592.1|6589.3|6590.1|6587.3|46
1619548460000|2021-04-27 18:34:20|6590.6|6587.8|6591|6588.2|6591.6|6588.8|6590.6|6587.8|7
1619548480000|2021-04-27 18:34:40|6591.1|6588.3|6593|6590.2|6594.1|6591.3|6591.1|6588.3|139
1619548490000|2021-04-27 18:34:50|6592.6|6589.8|6593.1|6590.3|6593.1|6590.3|6592.6|6589.8|6
1619548500000|2021-04-27 18:35:00|6593.6|6590.8|6594.1|6591.3|6594.1|6591.3|6593.6|6590.8|62
1619548510000|2021-04-27 18:35:10|6593.6|6590.8|6593.5|6590.7|6593.6|6590.8|6593.1|6590.3|54
1619548520000|2021-04-27 18:35:20|6593.6|6590.8|6592.6|6589.8|6593.6|6590.8|6592.6|6589.8|5
1619548530000|2021-04-27 18:35:30|6592.1|6589.3|6593.1|6590.3|6594.1|6591.3|6592.1|6589.3|54
1619548540000|2021-04-27 18:35:40|6593|6590.2|6592.1|6589.3|6593|6590.2|6592.1|6589.3|0
1619548550000|2021-04-27 18:35:50|6592|6589.2|6591.1|6588.3|6592|6589.2|6590.1|6587.3|20
1619548560000|2021-04-27 18:36:00|6591.6|6588.8|6591|6588.2|6591.6|6588.8|6590.1|6587.3|269
1619548570000|2021-04-27 18:36:10|6590.1|6587.3|6590.1|6587.3|6590.1|6587.3|6590|6587.2|10
1619548580000|2021-04-27 18:36:20|6590.6|6587.8|6591.6|6588.8|6591.6|6588.8|6590.6|6587.8|86
1619548590000|2021-04-27 18:36:30|6591|6588.2|6590.6|6587.8|6591|6588.2|6590.5|6587.7|9
1619548600000|2021-04-27 18:36:40|6590.5|6587.7|6591|6588.2|6591|6588.2|6590.5|6587.7|4
1619548610000|2021-04-27 18:36:50|6590.6|6587.8|6590.5|6587.7|6590.6|6587.8|6590.5|6587.7|6
1619548620000|2021-04-27 18:37:00|6590.6|6587.8|6592.1|6589.3|6592.1|6589.3|6590.6|6587.8|32
1619548630000|2021-04-27 18:37:10|6593|6590.2|6593.6|6590.8|6594|6591.2|6593|6590.2|3
1619548640000|2021-04-27 18:37:20|6593.5|6590.7|6592.6|6589.8|6593.6|6590.8|6592.6|6589.8|21
1619548650000|2021-04-27 18:37:30|6593.1|6590.3|6593.6|6590.8|6593.6|6590.8|6592.6|6589.8|6
1619548660000|2021-04-27 18:37:40|6593.5|6590.7|6593.6|6590.8|6594|6591.2|6593.5|6590.7|24
1619548670000|2021-04-27 18:37:50|6594|6591.2|6595.1|6592.3|6595.1|6592.3|6594|6591.2|12
1619548680000|2021-04-27 18:38:00|6596|6593.2|6598.6|6595.8|6598.6|6595.8|6596|6593.2|200
1619548690000|2021-04-27 18:38:10|6599.1|6596.3|6597.6|6594.8|6599.1|6596.3|6597.5|6594.7|109
1619548700000|2021-04-27 18:38:20|6598|6595.2|6598|6595.2|6599|6596.2|6598|6595.2|13
1619548710000|2021-04-27 18:38:30|6597.1|6594.3|6597|6594.2|6597.6|6594.8|6597|6594.2|14
1619548720000|2021-04-27 18:38:40|6596.5|6593.7|6596.5|6593.7|6596.6|6593.8|6596|6593.2|6
1619548730000|2021-04-27 18:38:50|||||||||1
1619548740000|2021-04-27 18:39:00|6596.6|6593.8|6596.5|6593.7|6597|6594.2|6596|6593.2|7
1619548750000|2021-04-27 18:39:10|6596.6|6593.8|6596.1|6593.3|6597|6594.2|6596|6593.2|1
1619548760000|2021-04-27 18:39:20|6596|6593.2|6597|6594.2|6597|6594.2|6596|6593.2|1
1619548770000|2021-04-27 18:39:30|6597.1|6594.3|6598|6595.2|6598.1|6595.3|6597.1|6594.3|43
1619548780000|2021-04-27 18:39:40|6597.5|6594.7|6597.5|6594.7|6598|6595.2|6597.5|6594.7|0
1619548790000|2021-04-27 18:39:50|6597|6594.2|6597.5|6594.7|6597.5|6594.7|6597|6594.2|3
1619548800000|2021-04-27 18:40:00|6596.5|6593.7|6596.5|6593.7|6596.5|6593.7|6596.5|6593.7|2
1619548810000|2021-04-27 18:40:10|||||||||2
1619548820000|2021-04-27 18:40:20|6597|6594.2|6597|6594.2|6597|6594.2|6597|6594.2|7
1619548830000|2021-04-27 18:40:30|6597.5|6594.7|6597.5|6594.7|6598|6595.2|6597.5|6594.7|4
1619548840000|2021-04-27 18:40:40|6598|6595.2|6595.5|6592.7|6598|6595.2|6595.5|6592.7|9
1619548850000|2021-04-27 18:40:50|6595|6592.2|6596.5|6593.7|6596.7|6593.7|6595|6592.2|30
1619548860000|2021-04-27 18:41:00|6597|6594.2|6596.6|6593.8|6597|6594.2|6596.5|6593.7|3
1619548870000|2021-04-27 18:41:10|6597.1|6594.3|6596.5|6593.7|6597.1|6594.3|6596.5|6593.7|3
1619548880000|2021-04-27 18:41:20|6596|6593.2|6595.6|6592.8|6596.1|6593.3|6595.5|6592.7|5
1619548890000|2021-04-27 18:41:30|6596|6593.2|6596|6593.2|6596|6593.2|6596|6593.2|0
1619548900000|2021-04-27 18:41:40|6596.1|6593.3|6595.5|6592.7|6596.1|6593.3|6595.5|6592.7|7
1619548910000|2021-04-27 18:41:50|6594.5|6591.7|6593.1|6590.3|6594.5|6591.7|6593|6590.2|59
1619548920000|2021-04-27 18:42:00|6592.6|6589.8|6593|6590.2|6593|6590.2|6592.5|6589.7|0
1619548930000|2021-04-27 18:42:10|6592.5|6589.7|6593.1|6590.3|6593.1|6590.3|6592.5|6589.7|3
1619548950000|2021-04-27 18:42:30|6593|6590.2|6592.1|6589.3|6593|6590.2|6592.1|6589.3|6
1619548960000|2021-04-27 18:42:40|6591.6|6588.8|6592.5|6589.7|6592.5|6589.7|6591.6|6588.8|2
1619548970000|2021-04-27 18:42:50|||||||||3
1619548980000|2021-04-27 18:43:00|6593|6590.2|6590.5|6587.7|6593|6590.2|6590.5|6587.7|78
1619548990000|2021-04-27 18:43:10|6591|6588.2|6591|6588.2|6591.1|6588.3|6591|6588.2|4
1619549000000|2021-04-27 18:43:20|6590.5|6587.7|6590.5|6587.7|6590.6|6587.8|6590.5|6587.7|51
1619549010000|2021-04-27 18:43:30|6591|6588.2|6590.5|6587.7|6591|6588.2|6590.5|6587.7|1
1619549030000|2021-04-27 18:43:50|6590|6587.2|6590.5|6587.7|6590.5|6587.7|6590|6587.2|8
1619549040000|2021-04-27 18:44:00|6591|6588.2|6590|6587.2|6591|6588.2|6590|6587.2|69
1619549050000|2021-04-27 18:44:10|6589|6586.2|6589.5|6586.7|6589.5|6586.7|6589|6586.2|10
1619549060000|2021-04-27 18:44:20|6590|6587.2|6589.5|6586.7|6590|6587.2|6589.5|6586.7|16
1619549070000|2021-04-27 18:44:30|6590|6587.2|6589|6586.2|6590|6587.2|6589|6586.2|5
1619549080000|2021-04-27 18:44:40|6589.5|6586.7|6589.5|6586.7|6589.5|6586.7|6589.5|6586.7|5
1619549090000|2021-04-27 18:44:50|6589|6586.2|6588.5|6585.7|6589.5|6586.7|6588.5|6585.7|27
1619549100000|2021-04-27 18:45:00|6588.6|6585.8|6589|6586.2|6589.1|6586.3|6588.6|6585.8|9
1619549110000|2021-04-27 18:45:10|6588.5|6585.7|6588|6585.2|6588.5|6585.7|6588|6585.2|33
1619549120000|2021-04-27 18:45:20|6588.1|6585.3|6589|6586.2|6589.5|6586.7|6588.1|6585.3|13
1619549130000|2021-04-27 18:45:30|6589.5|6586.7|6589.5|6586.7|6589.5|6586.7|6589.5|6586.7|0
1619549140000|2021-04-27 18:45:40|||||||||1
1619549150000|2021-04-27 18:45:50|6589.6|6586.8|6590|6587.2|6590|6587.2|6589.6|6586.8|3
1619549160000|2021-04-27 18:46:00|||||||||2
1619549180000|2021-04-27 18:46:20|6589.5|6586.7|6589.1|6586.3|6589.5|6586.7|6589.1|6586.3|18
1619549190000|2021-04-27 18:46:30|6589.5|6586.7|6589.5|6586.7|6589.5|6586.7|6589.5|6586.7|0
1619549200000|2021-04-27 18:46:40|||||||||1
1619549210000|2021-04-27 18:46:50|||||||||3
1619549220000|2021-04-27 18:47:00|6590|6587.2|6590|6587.2|6590|6587.2|6590|6587.2|4
1619549230000|2021-04-27 18:47:10|6589.5|6586.7|6590.1|6587.3|6590.1|6587.3|6589.5|6586.7|4
1619549240000|2021-04-27 18:47:20|6591|6588.2|6591|6588.2|6591|6588.2|6590.5|6587.7|0
1619549250000|2021-04-27 18:47:30|6591.1|6588.3|6591.5|6588.7|6591.5|6588.7|6591.1|6588.3|1
1619549260000|2021-04-27 18:47:40|||||||||1
1619549270000|2021-04-27 18:47:50|6590|6587.2|6590.5|6587.7|6590.5|6587.7|6590|6587.2|225
1619549280000|2021-04-27 18:48:00|6591|6588.2|6591.5|6588.7|6591.5|6588.7|6590.5|6587.7|32
1619549300000|2021-04-27 18:48:20|||||||||1
1619549310000|2021-04-27 18:48:30|6592|6589.2|6591.5|6588.7|6592.5|6589.7|6591.5|6588.7|13
1619549320000|2021-04-27 18:48:40|6591|6588.2|6591|6588.2|6591|6588.2|6591|6588.2|16
1619549330000|2021-04-27 18:48:50|6590|6587.2|6590.5|6587.7|6590.5|6587.7|6590|6587.2|36
1619549340000|2021-04-27 18:49:00|6591|6588.2|6591.1|6588.3|6591.1|6588.3|6591|6588.2|4
1619549350000|2021-04-27 18:49:10|6592|6589.2|6592.5|6589.7|6592.5|6589.7|6592|6589.2|1
1619549360000|2021-04-27 18:49:20|6592|6589.2|6592.5|6589.7|6593|6590.2|6592|6589.2|11
1619549370000|2021-04-27 18:49:30|6592.6|6589.8|6593|6590.2|6593|6590.2|6592.6|6589.8|3
1619549380000|2021-04-27 18:49:40|6593.1|6590.3|6594|6591.2|6594|6591.2|6593|6590.2|4
1619549400000|2021-04-27 18:50:00|6593.5|6590.7|6594|6591.2|6594|6591.2|6593|6590.2|1
1619549410000|2021-04-27 18:50:10|6594.5|6591.7|6594|6591.2|6594.5|6591.7|6594|6591.2|2
1619549420000|2021-04-27 18:50:20|6593.5|6590.7|6593.5|6590.7|6593.5|6590.7|6593.5|6590.7|4
1619549430000|2021-04-27 18:50:30|6593.6|6590.8|6592.5|6589.7|6593.6|6590.8|6592.5|6589.7|26
1619549450000|2021-04-27 18:50:50|6591.5|6588.7|6591.1|6588.3|6591.5|6588.7|6591.1|6588.3|5
1619549460000|2021-04-27 18:51:00|6591.5|6588.7|6591|6588.2|6591.5|6588.7|6591|6588.2|1
1619549480000|2021-04-27 18:51:20|6590|6587.2|6590.5|6587.7|6590.5|6587.7|6590|6587.2|12
1619549490000|2021-04-27 18:51:30|6591|6588.2|6591.5|6588.7|6591.5|6588.7|6591|6588.2|0
1619549500000|2021-04-27 18:51:40|6591.1|6588.3|6591.1|6588.3|6591.1|6588.3|6591.1|6588.3|3
1619549510000|2021-04-27 18:51:50|6591.5|6588.7|6590.5|6587.7|6591.5|6588.7|6590.5|6587.7|3
1619549520000|2021-04-27 18:52:00|6590|6587.2|6591|6588.2|6591.1|6588.3|6590|6587.2|57
1619549530000|2021-04-27 18:52:10|6591.1|6588.3|6595|6592.2|6595.6|6592.8|6591.1|6588.3|74
1619549540000|2021-04-27 18:52:20|6596.5|6593.7|6596.5|6593.7|6597.1|6594.3|6596.5|6593.7|37
1619549550000|2021-04-27 18:52:30|6597|6594.2|6597|6594.2|6597.1|6594.3|6597|6594.2|16
1619549570000|2021-04-27 18:52:50|6597.1|6594.3|6597|6594.2|6597.1|6594.3|6597|6594.2|3
1619549590000|2021-04-27 18:53:10|6597.1|6594.3|6597.1|6594.3|6597.1|6594.3|6597.1|6594.3|1
1619549600000|2021-04-27 18:53:20|6597|6594.2|6597.1|6594.3|6597.1|6594.3|6597|6594.2|5
1619549610000|2021-04-27 18:53:30|6598.1|6595.3|6598.1|6595.3|6598.1|6595.3|6598.1|6595.3|104
1619549620000|2021-04-27 18:53:40|||||||||1
1619549630000|2021-04-27 18:53:50|6596.6|6593.8|6596.6|6593.8|6596.6|6593.8|6596.1|6593.3|18
1619549640000|2021-04-27 18:54:00|6597.1|6594.3|6597.1|6594.3|6597.1|6594.3|6597.1|6594.3|0
1619549650000|2021-04-27 18:54:10|6597.5|6594.7|6597|6594.2|6597.5|6594.7|6597|6594.2|0
1619549660000|2021-04-27 18:54:20|6597.1|6594.3|6598|6595.2|6598.1|6595.3|6597.1|6594.3|5
1619549670000|2021-04-27 18:54:30|6597.5|6594.7|6597.5|6594.7|6597.6|6594.8|6597.5|6594.7|0
1619549680000|2021-04-27 18:54:40|||||||||2
1619549690000|2021-04-27 18:54:50|6596.1|6593.3|6596.1|6593.3|6596.1|6593.3|6596|6593.2|9
1619549700000|2021-04-27 18:55:00|6596.6|6593.8|6596.1|6593.3|6597|6594.2|6596.1|6593.3|6
1619549710000|2021-04-27 18:55:10|6595.6|6592.8|6595.5|6592.7|6595.6|6592.8|6595.5|6592.7|3
1619549720000|2021-04-27 18:55:20|||||||||1
1619549730000|2021-04-27 18:55:30|6595.6|6592.8|6595.6|6592.8|6595.6|6592.8|6595.5|6592.7|0
1619549740000|2021-04-27 18:55:40|6595.5|6592.7|6595.5|6592.7|6596|6593.2|6595.5|6592.7|1
1619549750000|2021-04-27 18:55:50|6595.6|6592.8|6595.6|6592.8|6596|6593.2|6595.5|6592.7|3
1619549760000|2021-04-27 18:56:00|6596|6593.2|6596|6593.2|6596|6593.2|6595.5|6592.7|0
1619549770000|2021-04-27 18:56:10|6595.5|6592.7|6596|6593.2|6596|6593.2|6595.5|6592.7|0
1619549780000|2021-04-27 18:56:20|6595.5|6592.7|6595.5|6592.7|6595.5|6592.7|6595|6592.2|4
1619549790000|2021-04-27 18:56:30|6595.6|6592.8|6595.6|6592.8|6595.6|6592.8|6595.6|6592.8|0
1619549800000|2021-04-27 18:56:40|6595.5|6592.7|6595.5|6592.7|6595.5|6592.7|6595.5|6592.7|3
1619549810000|2021-04-27 18:56:50|6595|6592.2|6595|6592.2|6595.6|6592.8|6595|6592.2|6
1619549820000|2021-04-27 18:57:00|6595.1|6592.3|6595.5|6592.7|6596|6593.2|6595.1|6592.3|20
1619549830000|2021-04-27 18:57:10|6596|6593.2|6593.5|6590.7|6596|6593.2|6593.5|6590.7|6
1619549840000|2021-04-27 18:57:20|6593|6590.2|6594.5|6591.7|6594.6|6591.8|6593|6590.2|5
1619549860000|2021-04-27 18:57:40|6595|6592.2|6597.6|6594.8|6598|6595.2|6595|6592.2|8
1619549870000|2021-04-27 18:57:50|6598|6595.2|6598.1|6595.3|6599|6596.2|6598|6595.2|13
1619549880000|2021-04-27 18:58:00|6598.6|6595.8|6598.6|6595.8|6598.6|6595.8|6598.5|6595.7|0
1619549890000|2021-04-27 18:58:10|6598.5|6595.7|6598.1|6595.3|6599|6596.2|6598.1|6595.3|0
1619549900000|2021-04-27 18:58:20|6598.5|6595.7|6598.6|6595.8|6598.6|6595.8|6598.1|6595.3|35
1619549910000|2021-04-27 18:58:30|6598|6595.2|6598.6|6595.8|6598.6|6595.8|6598|6595.2|19
1619549920000|2021-04-27 18:58:40|6599|6596.2|6598.5|6595.7|6599|6596.2|6597.6|6594.8|207
1619549930000|2021-04-27 18:58:50|6599|6596.2|6600|6597.2|6600.1|6597.3|6599|6596.2|124
1619549940000|2021-04-27 18:59:00|6600.1|6597.3|6599.6|6596.8|6601|6598.2|6599.6|6596.8|57
1619549950000|2021-04-27 18:59:10|6600.1|6597.3|6600.1|6597.3|6600.1|6597.3|6600.1|6597.3|11
1619549960000|2021-04-27 18:59:20|6599.6|6596.8|6599.6|6596.8|6599.6|6596.8|6599.6|6596.8|37
1619549970000|2021-04-27 18:59:30|||||||||2
1619549980000|2021-04-27 18:59:40|||||||||2
1619549990000|2021-04-27 18:59:50|6599.1|6596.3|6598.1|6595.3|6599.6|6596.8|6598.1|6595.3|106
1619550000000|2021-04-27 19:00:00|6598.6|6595.8|6598.6|6595.8|6599.1|6596.3|6598.6|6595.8|35
1619550010000|2021-04-27 19:00:10|6599.1|6596.3|6598.6|6595.8|6599.1|6596.3|6598.6|6595.8|31
1619550030000|2021-04-27 19:00:30|6599.1|6596.3|6600.1|6597.3|6600.1|6597.3|6599.1|6596.3|9
1619550040000|2021-04-27 19:00:40|6599.6|6596.8|6599.6|6596.8|6599.6|6596.8|6599.6|6596.8|9
1619550050000|2021-04-27 19:00:50|||||||||2
1619550070000|2021-04-27 19:01:10|||||||||2
1619550080000|2021-04-27 19:01:20|||||||||4
1619550090000|2021-04-27 19:01:30|6599.1|6596.3|6599.1|6596.3|6599.1|6596.3|6599.1|6596.3|0
1619550100000|2021-04-27 19:01:40|6600|6597.2|6600.1|6597.3|6600.1|6597.3|6600|6597.2|1
1619550110000|2021-04-27 19:01:50|6599.6|6596.8|6599.1|6596.3|6600.1|6597.3|6599.1|6596.3|25
1619550130000|2021-04-27 19:02:10|6600|6597.2|6600.1|6597.3|6600.1|6597.3|6600|6597.2|44
1619550140000|2021-04-27 19:02:20|6600|6597.2|6599.1|6596.3|6600|6597.2|6599.1|6596.3|24
1619550150000|2021-04-27 19:02:30|6599.6|6596.8|6599.1|6596.3|6599.6|6596.8|6598.6|6595.8|32
1619550160000|2021-04-27 19:02:40|||||||||2
1619550170000|2021-04-27 19:02:50|6600.1|6597.3|6600.1|6597.3|6600.1|6597.3|6600.1|6597.3|40
1619550180000|2021-04-27 19:03:00|6600|6597.2|6600.1|6597.3|6600.1|6597.3|6599.6|6596.8|55
1619550190000|2021-04-27 19:03:10|||||||||2
1619550200000|2021-04-27 19:03:20|6599.6|6596.8|6599.6|6596.8|6599.6|6596.8|6599.6|6596.8|5
1619550210000|2021-04-27 19:03:30|6601.1|6598.3|6601.6|6598.8|6601.6|6598.8|6601.1|6598.3|34
1619550230000|2021-04-27 19:03:50|6601.1|6598.3|6601.1|6598.3|6601.1|6598.3|6601.1|6598.3|16
1619550240000|2021-04-27 19:04:00|6600.1|6597.3|6600.1|6597.3|6600.1|6597.3|6600.1|6597.3|4
1619550250000|2021-04-27 19:04:10|6600.6|6597.8|6600.6|6597.8|6600.6|6597.8|6600.6|6597.8|5
1619550260000|2021-04-27 19:04:20|6600.1|6597.3|6600.1|6597.3|6600.1|6597.3|6600.1|6597.3|3
1619550280000|2021-04-27 19:04:40|6599.6|6596.8|6599.1|6596.3|6599.6|6596.8|6599.1|6596.3|34
1619550290000|2021-04-27 19:04:50|6598.6|6595.8|6598.6|6595.8|6599.1|6596.3|6598.6|6595.8|44
1619550300000|2021-04-27 19:05:00|6599.1|6596.3|6599.1|6596.3|6599.6|6596.8|6599.1|6596.3|206
1619550310000|2021-04-27 19:05:10|||||||||7
1619550320000|2021-04-27 19:05:20|6598.6|6595.8|6598.6|6595.8|6598.6|6595.8|6598.6|6595.8|2
1619550340000|2021-04-27 19:05:40|||||||||17
1619550350000|2021-04-27 19:05:50|6598.1|6595.3|6598.1|6595.3|6598.6|6595.8|6598.1|6595.3|47
1619550360000|2021-04-27 19:06:00|6598.6|6595.8|6599.1|6596.3|6599.1|6596.3|6598.6|6595.8|60
1619550370000|2021-04-27 19:06:10|6598.6|6595.8|6599.1|6596.3|6599.1|6596.3|6598.6|6595.8|14
1619550380000|2021-04-27 19:06:20|6599.6|6596.8|6599.6|6596.8|6599.6|6596.8|6599.1|6596.3|29
1619550390000|2021-04-27 19:06:30|6600.1|6597.3|6599.6|6596.8|6600.1|6597.3|6599.1|6596.3|64
1619550400000|2021-04-27 19:06:40|6600.1|6597.3|6600.1|6597.3|6600.1|6597.3|6600.1|6597.3|26
1619550410000|2021-04-27 19:06:50|||||||||3
1619550420000|2021-04-27 19:07:00|6599.6|6596.8|6601.6|6598.8|6601.6|6598.8|6599.1|6596.3|122
1619550430000|2021-04-27 19:07:10|6601.1|6598.3|6602.1|6599.3|6603.1|6600.3|6601.1|6598.3|176
1619550440000|2021-04-27 19:07:20|6602.6|6599.8|6602.2|6599.4|6602.6|6599.8|6602.2|6599.4|14
1619550450000|2021-04-27 19:07:30|6602.1|6599.3|6602.2|6599.4|6603.1|6600.3|6602.1|6599.3|103
1619550460000|2021-04-27 19:07:40|6602.7|6599.9|6603.2|6600.4|6603.2|6600.4|6602.2|6599.4|150
1619550470000|2021-04-27 19:07:50|6604.2|6601.4|6604.1|6601.3|6604.2|6601.4|6604.1|6601.3|45
1619550490000|2021-04-27 19:08:10|||||||||2
1619550500000|2021-04-27 19:08:20|6603.6|6600.8|6603.6|6600.8|6604.6|6601.8|6603.6|6600.8|136
1619550510000|2021-04-27 19:08:30|6603.1|6600.3|6602.6|6599.8|6603.1|6600.3|6602.6|6599.8|21
1619550530000|2021-04-27 19:08:50|6601.1|6598.3|6602.1|6599.3|6602.1|6599.3|6601.1|6598.3|46
1619550550000|2021-04-27 19:09:10|6602.6|6599.8|6602.1|6599.3|6603.1|6600.3|6602.1|6599.3|144
1619550560000|2021-04-27 19:09:20|6602.6|6599.8|6603.1|6600.3|6603.1|6600.3|6602.6|6599.8|17
1619550570000|2021-04-27 19:09:30|6602.6|6599.8|6602.6|6599.8|6602.6|6599.8|6602.6|6599.8|1
1619550580000|2021-04-27 19:09:40|6603.1|6600.3|6603.1|6600.3|6603.1|6600.3|6602.6|6599.8|24
1619550590000|2021-04-27 19:09:50|6602.6|6599.8|6602.1|6599.3|6603.1|6600.3|6601.1|6598.3|88
1619550610000|2021-04-27 19:10:10|6601.6|6598.8|6602.1|6599.3|6602.1|6599.3|6601.6|6598.8|34
1619550620000|2021-04-27 19:10:20|||||||||22
1619550630000|2021-04-27 19:10:30|6602.6|6599.8|6603.6|6600.8|6603.6|6600.8|6602.6|6599.8|18
1619550640000|2021-04-27 19:10:40|6604.6|6601.8|6605.1|6602.3|6605.1|6602.3|6604.6|6601.8|12
1619550650000|2021-04-27 19:10:50|||||||||20
1619550660000|2021-04-27 19:11:00|6604.1|6601.3|6603.6|6600.8|6604.1|6601.3|6603.6|6600.8|56
1619550670000|2021-04-27 19:11:10|6604.1|6601.3|6603.6|6600.8|6604.6|6601.8|6603.6|6600.8|20
1619550680000|2021-04-27 19:11:20|||||||||13
1619550690000|2021-04-27 19:11:30|6604.1|6601.3|6604.1|6601.3|6604.1|6601.3|6604.1|6601.3|6
1619550700000|2021-04-27 19:11:40|6604.6|6601.8|6604.6|6601.8|6604.6|6601.8|6604.6|6601.8|15
1619550710000|2021-04-27 19:11:50|6605.1|6602.3|6604.6|6601.8|6605.1|6602.3|6604.6|6601.8|12
1619550720000|2021-04-27 19:12:00|6603.7|6600.9|6605.1|6602.3|6605.1|6602.3|6603.6|6600.8|14
1619550730000|2021-04-27 19:12:10|6604.6|6601.8|6605.1|6602.3|6605.1|6602.3|6604.6|6601.8|3
1619550740000|2021-04-27 19:12:20|6604.6|6601.8|6605.1|6602.3|6605.1|6602.3|6604.6|6601.8|15
1619550750000|2021-04-27 19:12:30|6606.1|6603.3|6612.6|6609.8|6612.6|6609.8|6606.1|6603.3|166
1619550760000|2021-04-27 19:12:40|6611.6|6608.8|6613.1|6610.3|6613.1|6610.3|6611.6|6608.8|64
1619550770000|2021-04-27 19:12:50|6612.6|6609.8|6617.1|6614.3|6618.1|6615.3|6612.6|6609.8|177
1619550780000|2021-04-27 19:13:00|6617.6|6614.8|6615.6|6612.8|6617.6|6614.8|6615.6|6612.8|70
1619550790000|2021-04-27 19:13:10|6615.1|6612.3|6615.1|6612.3|6615.1|6612.3|6615.1|6612.3|64
1619550800000|2021-04-27 19:13:20|6614.6|6611.8|6615.1|6612.3|6615.1|6612.3|6614.6|6611.8|17
1619550810000|2021-04-27 19:13:30|6616.1|6613.3|6617.1|6614.3|6617.1|6614.3|6616.1|6613.3|11
1619550820000|2021-04-27 19:13:40|6616.6|6613.8|6617.6|6614.8|6618.1|6615.3|6616.6|6613.8|23
1619550830000|2021-04-27 19:13:50|6616.6|6613.8|6617.1|6614.3|6617.1|6614.3|6616.6|6613.8|10
1619550840000|2021-04-27 19:14:00|6616.6|6613.8|6617.6|6614.8|6617.6|6614.8|6616.6|6613.8|7
1619550850000|2021-04-27 19:14:10|6616.6|6613.8|6618.1|6615.3|6618.1|6615.3|6616.6|6613.8|16
1619550860000|2021-04-27 19:14:20|6618.6|6615.8|6618.6|6615.8|6618.6|6615.8|6618.6|6615.8|5
1619550880000|2021-04-27 19:14:40|6618.7|6615.9|6618.1|6615.3|6619.1|6616.3|6618.1|6615.3|9
1619550890000|2021-04-27 19:14:50|6618.6|6615.8|6617.6|6614.8|6618.6|6615.8|6617.1|6614.3|47
1619550900000|2021-04-27 19:15:00|6618.6|6615.8|6620.1|6617.3|6621.1|6618.3|6618.1|6615.3|96
1619550910000|2021-04-27 19:15:10|6619.6|6616.8|6617.6|6614.8|6619.6|6616.8|6617.6|6614.8|29
1619550920000|2021-04-27 19:15:20|6617.1|6614.3|6619.6|6616.8|6619.6|6616.8|6617.1|6614.3|34
1619550930000|2021-04-27 19:15:30|6620.1|6617.3|6618.6|6615.8|6620.1|6617.3|6618.6|6615.8|7
1619550940000|2021-04-27 19:15:40|6618.7|6615.9|6619.6|6616.8|6619.6|6616.8|6618.7|6615.9|2
1619550950000|2021-04-27 19:15:50|6620.1|6617.3|6619.6|6616.8|6620.1|6617.3|6619.6|6616.8|27
1619550960000|2021-04-27 19:16:00|||||||||3
1619550980000|2021-04-27 19:16:20|6620.1|6617.3|6619.1|6616.3|6620.1|6617.3|6618.6|6615.8|24
1619550990000|2021-04-27 19:16:30|6619.6|6616.8|6619.6|6616.8|6619.6|6616.8|6619.6|6616.8|0
1619551000000|2021-04-27 19:16:40|6619.1|6616.3|6619.1|6616.3|6619.6|6616.8|6619.1|6616.3|7
1619551010000|2021-04-27 19:16:50|6618.6|6615.8|6618.7|6615.9|6619.1|6616.3|6618.6|6615.8|12
1619551020000|2021-04-27 19:17:00|6619.1|6616.3|6620.1|6617.3|6620.1|6617.3|6619.1|6616.3|4
1619551030000|2021-04-27 19:17:10|6619.6|6616.8|6619.1|6616.3|6619.6|6616.8|6618.6|6615.8|36
1619551040000|2021-04-27 19:17:20|6619.6|6616.8|6620.6|6617.8|6620.6|6617.8|6619.1|6616.3|23
1619551050000|2021-04-27 19:17:30|6621.1|6618.3|6621.1|6618.3|6621.6|6618.8|6620.6|6617.8|6
1619551060000|2021-04-27 19:17:40|6620.7|6617.9|6622.1|6619.3|6622.1|6619.3|6620.7|6617.9|16
1619551070000|2021-04-27 19:17:50|||||||||1
1619551080000|2021-04-27 19:18:00|6622.6|6619.8|6625.1|6622.3|6625.1|6622.3|6622.6|6619.8|115
1619551090000|2021-04-27 19:18:10|6624.6|6621.8|6624.1|6621.3|6625.1|6622.3|6624.1|6621.3|24
1619551100000|2021-04-27 19:18:20|6624.6|6621.8|6623.6|6620.8|6625.1|6622.3|6623.6|6620.8|17
1619551110000|2021-04-27 19:18:30|6624.1|6621.3|6625.1|6622.3|6625.1|6622.3|6624.1|6621.3|6
1619551120000|2021-04-27 19:18:40|6624.6|6621.8|6624.6|6621.8|6624.6|6621.8|6624.1|6621.3|23
1619551130000|2021-04-27 19:18:50|6625.1|6622.3|6624.6|6621.8|6625.1|6622.3|6624.6|6621.8|19
1619551140000|2021-04-27 19:19:00|6625.1|6622.3|6625.1|6622.3|6625.1|6622.3|6625.1|6622.3|2
1619551150000|2021-04-27 19:19:10|6624.1|6621.3|6624.1|6621.3|6624.6|6621.8|6624.1|6621.3|32
1619551160000|2021-04-27 19:19:20|6623.6|6620.8|6624.1|6621.3|6624.1|6621.3|6623.6|6620.8|3
1619551170000|2021-04-27 19:19:30|||||||||1
1619551180000|2021-04-27 19:19:40|6624.6|6621.8|6624.6|6621.8|6624.6|6621.8|6624.6|6621.8|5
1619551190000|2021-04-27 19:19:50|6624.1|6621.3|6624.1|6621.3|6624.1|6621.3|6624.1|6621.3|10
1619551200000|2021-04-27 19:20:00|6622.6|6619.8|6621.6|6618.8|6622.6|6619.8|6620.1|6617.3|38
1619551210000|2021-04-27 19:20:10|6622.1|6619.3|6622.1|6619.3|6622.6|6619.8|6622.1|6619.3|21
1619551220000|2021-04-27 19:20:20|||||||||2
1619551230000|2021-04-27 19:20:30|6622.6|6619.8|6622.1|6619.3|6622.6|6619.8|6622.1|6619.3|3
1619551240000|2021-04-27 19:20:40|6621.7|6618.9|6619.6|6616.8|6621.7|6618.9|6618.1|6615.3|87
1619551250000|2021-04-27 19:20:50|||||||||5
1619551260000|2021-04-27 19:21:00|||||||||3
1619551270000|2021-04-27 19:21:10|6620.6|6617.8|6618.6|6615.8|6620.6|6617.8|6618.1|6615.3|17
1619551280000|2021-04-27 19:21:20|6619.1|6616.3|6619.1|6616.3|6619.6|6616.8|6619.1|6616.3|15
1619551290000|2021-04-27 19:21:30|6619.6|6616.8|6620.1|6617.3|6620.1|6617.3|6619.6|6616.8|4
1619551300000|2021-04-27 19:21:40|6620.6|6617.8|6622.6|6619.8|6623.1|6620.3|6620.6|6617.8|8
1619551310000|2021-04-27 19:21:50|6623.1|6620.3|6619.1|6616.3|6623.1|6620.3|6618.6|6615.8|86
1619551320000|2021-04-27 19:22:00|6618.6|6615.8|6618.6|6615.8|6619.1|6616.3|6618.6|6615.8|6
1619551330000|2021-04-27 19:22:10|6619.1|6616.3|6620.6|6617.8|6620.6|6617.8|6619.1|6616.3|3
1619551340000|2021-04-27 19:22:20|6621.1|6618.3|6621.6|6618.8|6621.6|6618.8|6620.6|6617.8|2
1619551350000|2021-04-27 19:22:30|6621.1|6618.3|6620.6|6617.8|6621.1|6618.3|6620.6|6617.8|30
1619551360000|2021-04-27 19:22:40|||||||||1
1619551370000|2021-04-27 19:22:50|||||||||15
1619551390000|2021-04-27 19:23:10|6621.1|6618.3|6620.6|6617.8|6621.1|6618.3|6620.6|6617.8|9
1619551400000|2021-04-27 19:23:20|6621.1|6618.3|6620.6|6617.8|6621.1|6618.3|6620.1|6617.3|4
1619551410000|2021-04-27 19:23:30|||||||||3
1619551420000|2021-04-27 19:23:40|6621.1|6618.3|6621.1|6618.3|6621.1|6618.3|6621.1|6618.3|2
1619551430000|2021-04-27 19:23:50|6620.6|6617.8|6620.6|6617.8|6620.6|6617.8|6620.1|6617.3|5
1619551440000|2021-04-27 19:24:00|||||||||2
1619551450000|2021-04-27 19:24:10|||||||||1
1619551460000|2021-04-27 19:24:20|6619.1|6616.3|6619.1|6616.3|6619.1|6616.3|6619.1|6616.3|5
1619551470000|2021-04-27 19:24:30|6618.1|6615.3|6618.6|6615.8|6618.6|6615.8|6618.1|6615.3|7
1619551480000|2021-04-27 19:24:40|||||||||8
1619551490000|2021-04-27 19:24:50|6618.1|6615.3|6618.6|6615.8|6618.6|6615.8|6618.1|6615.3|4
1619551500000|2021-04-27 19:25:00|6618.1|6615.3|6618.1|6615.3|6618.1|6615.3|6618.1|6615.3|8
1619551510000|2021-04-27 19:25:10|6618.6|6615.8|6618.6|6615.8|6618.6|6615.8|6618.6|6615.8|4
1619551520000|2021-04-27 19:25:20|||||||||1
1619551530000|2021-04-27 19:25:30|6619.1|6616.3|6619.1|6616.3|6619.1|6616.3|6619.1|6616.3|4
1619551540000|2021-04-27 19:25:40|||||||||1
1619551550000|2021-04-27 19:25:50|||||||||2
1619551570000|2021-04-27 19:26:10|6618.6|6615.8|6617.1|6614.3|6618.6|6615.8|6617.1|6614.3|37
1619551580000|2021-04-27 19:26:20|6616.1|6613.3|6617.1|6614.3|6617.1|6614.3|6616.1|6613.3|17
1619551590000|2021-04-27 19:26:30|6617.6|6614.8|6617.6|6614.8|6617.6|6614.8|6617.1|6614.3|0
1619551600000|2021-04-27 19:26:40|6617.1|6614.3|6617.6|6614.8|6617.6|6614.8|6617.1|6614.3|3
1619551610000|2021-04-27 19:26:50|6617.1|6614.3|6617.1|6614.3|6617.1|6614.3|6617.1|6614.3|4
1619551620000|2021-04-27 19:27:00|6616.6|6613.8|6616.6|6613.8|6616.6|6613.8|6616.6|6613.8|3
1619551630000|2021-04-27 19:27:10|6617.1|6614.3|6617.1|6614.3|6617.6|6614.8|6617.1|6614.3|6
1619551640000|2021-04-27 19:27:20|6617.6|6614.8|6617.6|6614.8|6617.6|6614.8|6617.6|6614.8|1
1619551650000|2021-04-27 19:27:30|6617.1|6614.3|6616.6|6613.8|6617.1|6614.3|6616.6|6613.8|5
1619551660000|2021-04-27 19:27:40|6617.6|6614.8|6617.1|6614.3|6617.6|6614.8|6617.1|6614.3|4
1619551670000|2021-04-27 19:27:50|6617.6|6614.8|6617.6|6614.8|6617.6|6614.8|6617.6|6614.8|3
1619551700000|2021-04-27 19:28:20|||||||||4
1619551710000|2021-04-27 19:28:30|6618.1|6615.3|6618.1|6615.3|6618.1|6615.3|6618.1|6615.3|6
1619551720000|2021-04-27 19:28:40|6618.6|6615.8|6621|6618.2|6621.1|6618.3|6618.6|6615.8|118
1619551730000|2021-04-27 19:28:50|6620.6|6617.8|6619.1|6616.3|6620.6|6617.8|6619.1|6616.3|2
1619551740000|2021-04-27 19:29:00|6619.6|6616.8|6619.6|6616.8|6619.6|6616.8|6619.1|6616.3|3
1619551750000|2021-04-27 19:29:10|||||||||1
1619551760000|2021-04-27 19:29:20|6620.1|6617.3|6619.6|6616.8|6620.1|6617.3|6619.6|6616.8|2
1619551770000|2021-04-27 19:29:30|6619.5|6616.7|6617.1|6614.3|6619.5|6616.7|6617|6614.2|16
1619551780000|2021-04-27 19:29:40|6617.6|6614.8|6617.6|6614.8|6617.6|6614.8|6617.6|6614.8|11
1619551790000|2021-04-27 19:29:50|||||||||2
1619551800000|2021-04-27 19:30:00|6617.1|6614.3|6617.1|6614.3|6617.1|6614.3|6616.6|6613.8|11
1619551810000|2021-04-27 19:30:10|6617.6|6614.8|6616.6|6613.8|6617.6|6614.8|6616.6|6613.8|17
1619551820000|2021-04-27 19:30:20|6617.1|6614.3|6617.6|6614.8|6617.6|6614.8|6616.6|6613.8|37
1619551830000|2021-04-27 19:30:30|6618.6|6615.8|6618.6|6615.8|6618.6|6615.8|6618.5|6615.7|7
1619551840000|2021-04-27 19:30:40|||||||||2
1619551850000|2021-04-27 19:30:50|||||||||3
1619551860000|2021-04-27 19:31:00|6618.5|6615.7|6618.5|6615.7|6618.5|6615.7|6618.5|6615.7|0
1619551870000|2021-04-27 19:31:10|6618.1|6615.3|6618.1|6615.3|6618.1|6615.3|6618.1|6615.3|0
1619551880000|2021-04-27 19:31:20|6618.5|6615.7|6617.6|6614.8|6618.5|6615.7|6616.6|6613.8|7
1619551900000|2021-04-27 19:31:40|6618.6|6615.8|6618.5|6615.7|6618.6|6615.8|6618.5|6615.7|0
1619551910000|2021-04-27 19:31:50|6618.1|6615.3|6618.1|6615.3|6618.1|6615.3|6618.1|6615.3|5
1619551920000|2021-04-27 19:32:00|6618.5|6615.7|6618.5|6615.7|6618.6|6615.8|6618.5|6615.7|4
1619551930000|2021-04-27 19:32:10|6618.6|6615.8|6620.1|6617.3|6620.1|6617.3|6618.6|6615.8|3
1619551940000|2021-04-27 19:32:20|6620.6|6617.8|6619.6|6616.8|6620.6|6617.8|6619.5|6616.7|8
1619551950000|2021-04-27 19:32:30|6620|6617.2|6620|6617.2|6620|6617.2|6620|6617.2|0
1619551960000|2021-04-27 19:32:40|6620.5|6617.7|6620|6617.2|6620.5|6617.7|6618.5|6615.7|208
1619551970000|2021-04-27 19:32:50|6619.1|6616.3|6620.1|6617.3|6620.1|6617.3|6619.1|6616.3|3
1619551980000|2021-04-27 19:33:00|6620.5|6617.7|6619.1|6616.3|6620.6|6617.8|6619|6616.2|20
1619551990000|2021-04-27 19:33:10|6619|6616.2|6619.1|6616.3|6619.1|6616.3|6618.6|6615.8|1
1619552000000|2021-04-27 19:33:20|||||||||1
1619552010000|2021-04-27 19:33:30|6619.5|6616.7|6619.5|6616.7|6619.5|6616.7|6619.5|6616.7|0
1619552020000|2021-04-27 19:33:40|6619.1|6616.3|6618|6615.2|6619.1|6616.3|6618|6615.2|8
1619552030000|2021-04-27 19:33:50|6617.6|6614.8|6617.6|6614.8|6617.6|6614.8|6617.6|6614.8|3
1619552040000|2021-04-27 19:34:00|6618.1|6615.3|6618.6|6615.8|6618.6|6615.8|6618.1|6615.3|2
1619552050000|2021-04-27 19:34:10|6619.1|6616.3|6619.1|6616.3|6619.1|6616.3|6619.1|6616.3|3
1619552060000|2021-04-27 19:34:20|6619.6|6616.8|6619.1|6616.3|6620.1|6617.3|6619.1|6616.3|7
1619552070000|2021-04-27 19:34:30|6619.6|6616.8|6620.6|6617.8|6620.6|6617.8|6619.6|6616.8|6
1619552080000|2021-04-27 19:34:40|6621.5|6618.7|6621.6|6618.8|6622.1|6619.3|6621.5|6618.7|4
1619552090000|2021-04-27 19:34:50|6621.5|6618.7|6621.5|6618.7|6621.5|6618.7|6620.6|6617.8|8
1619552100000|2021-04-27 19:35:00|6621.1|6618.3|6620.6|6617.8|6621.1|6618.3|6620.6|6617.8|2
1619552110000|2021-04-27 19:35:10|||||||||1
1619552120000|2021-04-27 19:35:20|6621.5|6618.7|6618.6|6615.8|6621.5|6618.7|6618.5|6615.7|46
1619552130000|2021-04-27 19:35:30|6618.5|6615.7|6617.5|6614.7|6618.5|6615.7|6617.5|6614.2|48
1619552140000|2021-04-27 19:35:40|6617|6614.2|6616.5|6613.7|6617.5|6614.7|6616.5|6613.7|102
1619552150000|2021-04-27 19:35:50|6616.6|6613.8|6616.6|6613.8|6616.6|6613.8|6616.1|6613.3|4
1619552160000|2021-04-27 19:36:00|6617|6614.2|6618.5|6615.7|6618.5|6615.7|6617|6614.2|81
1619552170000|2021-04-27 19:36:10|6618|6615.2|6618.5|6615.7|6618.5|6615.7|6618|6615.2|3
1619552180000|2021-04-27 19:36:20|6618|6615.2|6617.6|6614.8|6618|6615.2|6617.6|6614.8|1
1619552190000|2021-04-27 19:36:30|||||||||2
1619552210000|2021-04-27 19:36:50|6618.5|6615.7|6618.6|6615.8|6618.6|6615.8|6618.5|6615.7|3
1619552230000|2021-04-27 19:37:10|6617.6|6614.8|6617.6|6614.8|6617.6|6614.8|6617.5|6614.7|9
1619552240000|2021-04-27 19:37:20|||||||||2
1619552260000|2021-04-27 19:37:40|6618|6615.2|6618.6|6615.8|6618.6|6615.8|6618|6615.2|3
1619552270000|2021-04-27 19:37:50|6618.5|6615.7|6618.6|6615.8|6618.6|6615.8|6618.5|6615.7|1
1619552290000|2021-04-27 19:38:10|6619.5|6616.7|6619.6|6616.8|6619.6|6616.8|6619.5|6616.7|4
1619552300000|2021-04-27 19:38:20|6619.5|6616.7|6619|6616.2|6619.5|6616.7|6619|6616.2|5
1619552320000|2021-04-27 19:38:40|6618.6|6615.8|6618.6|6615.8|6618.6|6615.8|6618.6|6615.8|1
1619552330000|2021-04-27 19:38:50|6618.5|6615.7|6618.6|6615.8|6618.6|6615.8|6618.5|6615.7|2
1619552340000|2021-04-27 19:39:00|6619|6616.2|6619.1|6616.3|6619.1|6616.3|6619|6616.2|1
1619552350000|2021-04-27 19:39:10|6619.6|6616.8|6619.6|6616.8|6619.6|6616.8|6619.6|6616.8|0
1619552360000|2021-04-27 19:39:20|6619.5|6616.7|6619.1|6616.3|6619.6|6616.8|6619.1|6616.3|3
1619552370000|2021-04-27 19:39:30|6619|6616.2|6619|6616.2|6619|6616.2|6619|6616.2|0
1619552380000|2021-04-27 19:39:40|6618.6|6615.8|6618.5|6615.7|6618.6|6615.8|6618.5|6615.7|2
1619552390000|2021-04-27 19:39:50|6618.6|6615.8|6618.5|6615.7|6618.6|6615.8|6618.5|6615.7|3
1619552420000|2021-04-27 19:40:20|6619|6616.2|6618.5|6615.7|6619|6616.2|6618.5|6615.7|3
1619552450000|2021-04-27 19:40:50|||||||||2
1619552460000|2021-04-27 19:41:00|||||||||1
1619552480000|2021-04-27 19:41:20|6618|6615.2|6618.5|6615.7|6618.5|6615.7|6618|6615.2|4
1619552490000|2021-04-27 19:41:30|6618|6615.2|6617|6614.2|6618|6615.2|6617|6614.2|1
1619552500000|2021-04-27 19:41:40|6616.1|6613.3|6616.5|6613.7|6616.5|6613.7|6616|6613.2|4
1619552510000|2021-04-27 19:41:50|6616.1|6613.3|6616.5|6613.7|6616.5|6613.7|6616|6613.2|4
1619552540000|2021-04-27 19:42:20|6617|6614.2|6617.1|6614.3|6617.1|6614.3|6616.5|6613.7|6
1619552560000|2021-04-27 19:42:40|6617.5|6614.7|6617.5|6614.7|6617.6|6614.8|6617.5|6614.7|3
1619552570000|2021-04-27 19:42:50|6617.6|6614.8|6617.6|6614.8|6617.6|6614.8|6617.6|6614.8|2
1619552580000|2021-04-27 19:43:00|6618.5|6615.7|6618.5|6615.7|6618.5|6615.7|6618.5|6615.7|0
1619552600000|2021-04-27 19:43:20|6618.1|6615.3|6616.5|6613.7|6618.1|6615.3|6616.5|6613.7|13
1619552610000|2021-04-27 19:43:30|6617|6614.2|6616.5|6613.7|6617|6614.2|6616.5|6613.7|4
1619552620000|2021-04-27 19:43:40|6617|6614.2|6617.1|6614.3|6617.1|6614.3|6617|6614.2|1
1619552630000|2021-04-27 19:43:50|||||||||2
1619552640000|2021-04-27 19:44:00|6617|6614.2|6617|6614.2|6617|6614.2|6617|6614.2|5
1619552650000|2021-04-27 19:44:10|6617.1|6614.3|6617.1|6614.3|6617.1|6614.3|6617|6614.2|0
1619552660000|2021-04-27 19:44:20|||||||||2
1619552690000|2021-04-27 19:44:50|||||||||3
1619552710000|2021-04-27 19:45:10|6617|6614.2|6617.1|6614.3|6617.1|6614.3|6617|6614.2|1
1619552720000|2021-04-27 19:45:20|6617|6614.2|6617.1|6614.3|6617.1|6614.3|6617|6614.2|3
1619552750000|2021-04-27 19:45:50|||||||||2
1619552780000|2021-04-27 19:46:20|||||||||3
1619552790000|2021-04-27 19:46:30|6616.1|6613.3|6616.1|6613.3|6616.1|6613.3|6615.1|6612.3|11
1619552800000|2021-04-27 19:46:40|6616|6613.2|6616|6613.2|6616.1|6613.3|6616|6613.2|9
1619552810000|2021-04-27 19:46:50|6616.1|6613.3|6616.1|6613.3|6616.1|6613.3|6616|6613.2|1
1619552830000|2021-04-27 19:47:10|6616.5|6613.7|6616.5|6613.7|6616.5|6613.7|6616.5|6613.7|0
1619552840000|2021-04-27 19:47:20|6617.1|6614.3|6618|6615.2|6618.1|6615.3|6617.1|6614.3|66
1619552850000|2021-04-27 19:47:30|6618.1|6615.3|6618|6615.2|6618.1|6615.3|6618|6615.2|1
1619552860000|2021-04-27 19:47:40|6618.1|6615.3|6618.1|6615.3|6618.1|6615.3|6618.1|6615.3|9
1619552870000|2021-04-27 19:47:50|||||||||3
1619552900000|2021-04-27 19:48:20|||||||||3
1619552910000|2021-04-27 19:48:30|6618.5|6615.7|6618.5|6615.7|6618.5|6615.7|6618.5|6615.7|0
1619552920000|2021-04-27 19:48:40|6619.1|6616.3|6620.5|6617.7|6621.1|6618.3|6619.1|6616.3|13
1619552930000|2021-04-27 19:48:50|6620.1|6617.3|6619.1|6616.3|6620.1|6617.3|6619.1|6616.3|5
1619552940000|2021-04-27 19:49:00|6619.5|6616.7|6617.6|6614.8|6619.5|6616.7|6617.6|6614.8|12
1619552950000|2021-04-27 19:49:10|6618.1|6615.3|6618.5|6615.7|6618.5|6615.7|6618.1|6615.3|0
1619552960000|2021-04-27 19:49:20|6617.6|6614.8|6618.1|6615.3|6618.1|6615.3|6617.6|6614.8|3
1619552970000|2021-04-27 19:49:30|6618.5|6615.7|6618.5|6615.7|6618.5|6615.7|6618.5|6615.7|0
1619552980000|2021-04-27 19:49:40|6618.6|6615.8|6618.6|6615.8|6618.6|6615.8|6618.6|6615.8|3
1619552990000|2021-04-27 19:49:50|6619.1|6616.3|6620.1|6617.3|6620.1|6617.3|6619.1|6616.3|13
1619553000000|2021-04-27 19:50:00|6620|6617.2|6619.5|6616.7|6620|6617.2|6619.5|6616.7|4
1619553010000|2021-04-27 19:50:10|||||||||1
1619553020000|2021-04-27 19:50:20|6619.1|6616.3|6619.5|6616.7|6619.5|6616.7|6619.1|6616.3|2
1619553030000|2021-04-27 19:50:30|6619.6|6616.8|6620.1|6617.3|6620.1|6617.3|6619.6|6616.8|2
1619553040000|2021-04-27 19:50:40|6619.6|6616.8|6619.6|6616.8|6619.6|6616.8|6619.6|6616.8|0
1619553050000|2021-04-27 19:50:50|6620.1|6617.3|6620.1|6617.3|6620.1|6617.3|6620.1|6617.3|2
1619553060000|2021-04-27 19:51:00|6619.6|6616.8|6619.6|6616.8|6619.6|6616.8|6619.6|6616.8|1
1619553070000|2021-04-27 19:51:10|6621|6618.2|6620.6|6617.8|6621.1|6618.3|6620.6|6617.8|9
1619553080000|2021-04-27 19:51:20|6621.1|6618.3|6621.1|6618.3|6621.1|6618.3|6620.6|6617.8|6
1619553090000|2021-04-27 19:51:30|6620.6|6617.8|6620.6|6617.8|6621.1|6618.3|6620.6|6617.8|2
1619553100000|2021-04-27 19:51:40|6621.1|6618.3|6621.1|6618.3|6621.1|6618.3|6621.1|6618.3|10
1619553110000|2021-04-27 19:51:50|||||||||5
1619553120000|2021-04-27 19:52:00|6621.6|6618.8|6621.6|6618.8|6621.6|6618.8|6621.6|6618.8|0
1619553140000|2021-04-27 19:52:20|6621.5|6618.7|6621.6|6618.8|6621.6|6618.8|6621.5|6618.7|3
1619553150000|2021-04-27 19:52:30|6621.1|6618.3|6621.6|6618.8|6621.6|6618.8|6621.1|6618.3|2
1619553160000|2021-04-27 19:52:40|||||||||2
1619553170000|2021-04-27 19:52:50|6621.1|6618.3|6621.6|6618.8|6621.6|6618.8|6621.1|6618.3|2
1619553180000|2021-04-27 19:53:00|6622.1|6619.3|6623.1|6620.3|6623.1|6620.3|6622.1|6619.3|2
1619553190000|2021-04-27 19:53:10|6622.5|6619.7|6622.5|6619.7|6622.5|6619.7|6622.5|6619.7|3
1619553200000|2021-04-27 19:53:20|6621.6|6618.8|6622.1|6619.3|6622.1|6619.3|6621.6|6618.8|3
1619553210000|2021-04-27 19:53:30|6622|6619.2|6621.6|6618.8|6622|6619.2|6621.6|6618.8|0
1619553220000|2021-04-27 19:53:40|6622.1|6619.3|6622.1|6619.3|6622.1|6619.3|6622.1|6619.3|0
1619553230000|2021-04-27 19:53:50|6621.5|6618.7|6621.5|6618.7|6621.5|6618.7|6621.5|6618.7|6
1619553240000|2021-04-27 19:54:00|||||||||1
1619553260000|2021-04-27 19:54:20|||||||||3
1619553280000|2021-04-27 19:54:40|6621|6618.2|6620.5|6617.7|6621|6618.2|6620|6617.2|5
1619553290000|2021-04-27 19:54:50|6620|6617.2|6620|6617.2|6620.5|6617.7|6620|6617.2|11
1619553300000|2021-04-27 19:55:00|6620.5|6617.7|6620|6617.2|6620.5|6617.7|6620|6617.2|1
1619553310000|2021-04-27 19:55:10|6619.5|6616.7|6619.5|6616.7|6620.1|6617.3|6619.5|6616.7|14
1619553320000|2021-04-27 19:55:20|6619|6616.2|6619.6|6616.8|6619.6|6616.8|6619|6616.2|7
1619553330000|2021-04-27 19:55:30|6620|6617.2|6620|6617.2|6620.1|6617.3|6620|6617.2|1
1619553350000|2021-04-27 19:55:50|6620.1|6617.3|6620.1|6617.3|6620.1|6617.3|6620.1|6617.3|4
1619553360000|2021-04-27 19:56:00|6620|6617.2|6620|6617.2|6620|6617.2|6620|6617.2|0
1619553370000|2021-04-27 19:56:10|||||||||1
1619553380000|2021-04-27 19:56:20|||||||||3
1619553390000|2021-04-27 19:56:30|6620.1|6617.3|6620|6617.2|6620.1|6617.3|6620|6617.2|1
1619553400000|2021-04-27 19:56:40|||||||||7
1619553410000|2021-04-27 19:56:50|6620.1|6617.3|6620.1|6617.3|6620.1|6617.3|6620|6617.2|3
1619553420000|2021-04-27 19:57:00|6619.6|6616.8|6619.6|6616.8|6619.6|6616.8|6619.6|6616.8|0
1619553430000|2021-04-27 19:57:10|||||||||1
1619553440000|2021-04-27 19:57:20|6620.1|6617.3|6620.1|6617.3|6620.1|6617.3|6620|6617.2|4
1619553450000|2021-04-27 19:57:30|6620|6617.2|6620.1|6617.3|6620.1|6617.3|6620|6617.2|1
1619553470000|2021-04-27 19:57:50|||||||||3
1619553480000|2021-04-27 19:58:00|6620|6617.2|6619.1|6616.3|6620|6617.2|6618.6|6615.8|13
1619553490000|2021-04-27 19:58:10|6619.6|6616.8|6619.1|6616.3|6619.6|6616.8|6619.1|6616.3|1
1619553500000|2021-04-27 19:58:20|6619|6616.2|6619|6616.2|6619.6|6616.8|6619|6616.2|8
1619553510000|2021-04-27 19:58:30|6619.5|6616.7|6619.1|6616.3|6619.6|6616.8|6619|6616.2|23
1619553520000|2021-04-27 19:58:40|6619.6|6616.8|6619.6|6616.8|6619.6|6616.8|6619.6|6616.8|0
1619553530000|2021-04-27 19:58:50|6620.1|6617.3|6620|6617.2|6620.1|6617.3|6620|6617.2|5
1619553540000|2021-04-27 19:59:00|6619.6|6616.8|6620|6617.2|6620.1|6617.3|6619.6|6616.8|1
1619553550000|2021-04-27 19:59:10|||||||||1
1619553560000|2021-04-27 19:59:20|6619.1|6616.3|6619.1|6616.3|6619.1|6616.3|6619.1|6616.3|1
1619553570000|2021-04-27 19:59:30|||||||||1
1619553590000|2021-04-27 19:59:50|6618.1|6615.3|6617.6|6614.8|6618.1|6615.3|6617|6614.2|41
1619553600000|2021-04-27 20:00:00|6618.6|6615.8|6618.6|6615.8|6619.6|6616.8|6618.1|6615.3|23
1619553610000|2021-04-27 20:00:10|6618.1|6615.3|6619.6|6616.8|6620.1|6617.3|6618.1|6615.3|16
1619553620000|2021-04-27 20:00:20|6620.1|6617.3|6620.1|6617.3|6620.1|6617.3|6620.1|6617.3|3
1619553630000|2021-04-27 20:00:30|6619.6|6616.8|6619.6|6616.8|6619.6|6616.8|6619.6|6616.8|2
1619553640000|2021-04-27 20:00:40|6619.1|6616.3|6619.1|6616.3|6619.1|6616.3|6619.1|6616.3|0
1619553650000|2021-04-27 20:00:50|6619.6|6616.8|6619.6|6616.8|6619.6|6616.8|6619.6|6616.8|5
1619553660000|2021-04-27 20:01:00|6620|6617.2|6620.1|6617.3|6620.1|6617.3|6620|6617.2|3
1619553670000|2021-04-27 20:01:10|6619.1|6616.3|6619.6|6616.8|6619.6|6616.8|6618.6|6615.8|6
1619553680000|2021-04-27 20:01:20|6619.1|6616.3|6619.6|6616.8|6620.1|6617.3|6619.1|6616.3|3
1619553690000|2021-04-27 20:01:30|6619.1|6616.3|6619.1|6616.3|6619.6|6616.8|6619.1|6616.3|2
1619553700000|2021-04-27 20:01:40|6620.1|6617.3|6619.1|6616.3|6620.1|6617.3|6619.1|6616.3|5
1619553710000|2021-04-27 20:01:50|6619.6|6616.8|6619.1|6616.3|6619.6|6616.8|6619.1|6616.3|3
1619553720000|2021-04-27 20:02:00|6619.6|6616.8|6619.1|6616.3|6619.6|6616.8|6618.1|6615.3|9
1619553730000|2021-04-27 20:02:10|6619.6|6616.8|6619.6|6616.8|6619.6|6616.8|6619.1|6616.3|5
1619553740000|2021-04-27 20:02:20|||||||||1
1619553750000|2021-04-27 20:02:30|6620.1|6617.3|6620.1|6617.3|6620.1|6617.3|6620.1|6617.3|2
1619553760000|2021-04-27 20:02:40|6620.6|6617.8|6620.1|6617.3|6620.6|6617.8|6620.1|6617.3|1
1619553770000|2021-04-27 20:02:50|6620.6|6617.8|6620.1|6617.3|6620.6|6617.8|6620|6617.2|10
1619553780000|2021-04-27 20:03:00|6620.6|6617.8|6620.5|6617.7|6620.6|6617.8|6620.1|6617.3|2
1619553790000|2021-04-27 20:03:10|6619.6|6616.8|6619.6|6616.8|6620|6617.2|6619.6|6616.8|2
1619553800000|2021-04-27 20:03:20|6619|6616.2|6619.6|6616.8|6619.6|6616.8|6619|6616.2|3
1619553810000|2021-04-27 20:03:30|6619.1|6616.3|6619.1|6616.3|6619.6|6616.8|6619.1|6616.3|1
1619553830000|2021-04-27 20:03:50|6619.6|6616.8|6618.6|6615.8|6619.6|6616.8|6618.1|6615.3|10
1619553840000|2021-04-27 20:04:00|6619.1|6616.3|6619.1|6616.3|6619.1|6616.3|6619.1|6616.3|2
1619553850000|2021-04-27 20:04:10|6619.6|6616.8|6618.1|6615.3|6619.6|6616.8|6618.1|6615.3|14
1619553860000|2021-04-27 20:04:20|6618.6|6615.8|6619.1|6616.3|6619.1|6616.3|6618.6|6615.8|5
1619553870000|2021-04-27 20:04:30|6618.6|6615.8|6618.6|6615.8|6618.6|6615.8|6618.6|6615.8|0
1619553890000|2021-04-27 20:04:50|6618.1|6615.3|6618.6|6615.8|6618.6|6615.8|6618.1|6615.3|3
1619553900000|2021-04-27 20:05:00|||||||||2
1619553920000|2021-04-27 20:05:20|||||||||2
1619553930000|2021-04-27 20:05:30|6619.6|6616.8|6619.6|6616.8|6620.1|6617.3|6619.6|6616.8|9
1619553940000|2021-04-27 20:05:40|6619.1|6616.3|6619.1|6616.3|6619.1|6616.3|6619.1|6616.3|0
1619553950000|2021-04-27 20:05:50|||||||||2
1619553960000|2021-04-27 20:06:00|6618.1|6615.3|6618.6|6615.8|6618.6|6615.8|6618.1|6615.3|7
1619553970000|2021-04-27 20:06:10|6618.1|6615.3|6618.1|6615.3|6618.1|6615.3|6618.1|6615.3|0
1619553980000|2021-04-27 20:06:20|6618.6|6615.8|6618.6|6615.8|6618.6|6615.8|6618.6|6615.8|4
1619553990000|2021-04-27 20:06:30|6618.1|6615.3|6618.1|6615.3|6618.6|6615.8|6617.6|6614.8|2
1619554000000|2021-04-27 20:06:40|6618|6615.2|6618.1|6615.3|6618.1|6615.3|6617.6|6614.8|2
1619554010000|2021-04-27 20:06:50|6617.6|6614.8|6617.6|6614.8|6617.6|6614.8|6617.6|6614.8|2
1619554020000|2021-04-27 20:07:00|6618.1|6615.3|6618.1|6615.3|6618.1|6615.3|6618.1|6615.3|0
1619554030000|2021-04-27 20:07:10|6618.6|6615.8|6618.6|6615.8|6618.6|6615.8|6618.6|6615.8|0
1619554040000|2021-04-27 20:07:20|||||||||2
1619554070000|2021-04-27 20:07:50|6618.1|6615.3|6618.6|6615.8|6618.6|6615.8|6618.1|6615.3|3
1619554080000|2021-04-27 20:08:00|6618.1|6615.3|6618|6615.2|6618.1|6615.3|6618|6615.2|10
1619554090000|2021-04-27 20:08:10|6618.1|6615.3|6618.1|6615.3|6618.1|6615.3|6618.1|6615.3|5
1619554100000|2021-04-27 20:08:20|6619|6616.2|6619|6616.2|6619|6616.2|6619|6616.2|1
1619554120000|2021-04-27 20:08:40|6618.5|6615.7|6618.5|6615.7|6618.5|6615.7|6618.5|6615.7|45
1619554130000|2021-04-27 20:08:50|6619.5|6616.7|6618.5|6615.7|6619.5|6616.7|6618.5|6615.7|15
1619554140000|2021-04-27 20:09:00|6618.6|6615.8|6619|6616.2|6619.5|6616.7|6618.6|6615.8|8
1619554150000|2021-04-27 20:09:10|6618.5|6615.7|6618.6|6615.8|6618.6|6615.8|6618.5|6615.7|2
1619554160000|2021-04-27 20:09:20|6619|6616.2|6619|6616.2|6619|6616.2|6618.5|6615.7|3
1619554170000|2021-04-27 20:09:30|6618.5|6615.7|6617.5|6614.7|6618.5|6615.7|6617.5|6614.7|4
1619554180000|2021-04-27 20:09:40|||||||||6
1619554190000|2021-04-27 20:09:50|6617|6614.2|6617|6614.2|6617.5|6614.7|6617|6614.2|43
1619554200000|2021-04-27 20:10:00|6616|6613.2|6616.5|6613.7|6617|6614.2|6616|6613.2|17
1619554210000|2021-04-27 20:10:10|6616.1|6613.3|6616.5|6613.7|6616.5|6613.7|6616|6613.2|2
1619554220000|2021-04-27 20:10:20|6616|6613.2|6616.5|6613.7|6616.5|6613.7|6616|6613.2|4
1619554230000|2021-04-27 20:10:30|||||||||1
1619554240000|2021-04-27 20:10:40|6616|6613.2|6616|6613.2|6616|6613.2|6616|6613.2|2
1619554250000|2021-04-27 20:10:50|6616.5|6613.7|6616.5|6613.7|6616.5|6613.7|6616|6613.2|2
1619554260000|2021-04-27 20:11:00|6616|6613.2|6616|6613.2|6616|6613.2|6616|6613.2|0
1619554270000|2021-04-27 20:11:10|6617|6614.2|6615|6612.2|6617.5|6614.7|6615|6612.2|38
1619554280000|2021-04-27 20:11:20|6614.5|6611.7|6615|6612.2|6615|6612.2|6614.5|6611.7|7
1619554290000|2021-04-27 20:11:30|6614.5|6611.7|6614.5|6611.7|6615|6612.2|6614|6611.2|2
1619554310000|2021-04-27 20:11:50|6615|6612.2|6615|6612.2|6615|6612.2|6615|6612.2|3
1619554320000|2021-04-27 20:12:00|6614.5|6611.7|6615.5|6612.7|6615.5|6612.7|6614.5|6611.7|10
1619554330000|2021-04-27 20:12:10|6616|6613.2|6615.5|6612.7|6616|6613.2|6615.5|6612.7|5
1619554340000|2021-04-27 20:12:20|6616|6613.2|6616|6613.2|6616|6613.2|6616|6613.2|3
1619554350000|2021-04-27 20:12:30|6617|6614.2|6617|6614.2|6617|6614.2|6617|6614.2|1
1619554360000|2021-04-27 20:12:40|6616|6613.2|6616|6613.2|6616|6613.2|6616|6613.2|0
1619554370000|2021-04-27 20:12:50|||||||||2
1619554380000|2021-04-27 20:13:00|6616.5|6613.7|6617|6614.2|6617|6614.2|6616.5|6613.7|5
1619554390000|2021-04-27 20:13:10|6616.5|6613.7|6616.5|6613.7|6616.5|6613.7|6616.5|6613.7|0
1619554400000|2021-04-27 20:13:20|6617.1|6614.3|6617.1|6614.3|6617.1|6614.3|6617.1|6614.3|6
1619554410000|2021-04-27 20:13:30|6616.5|6613.7|6616.5|6613.7|6616.5|6613.7|6616.5|6613.7|1
1619554420000|2021-04-27 20:13:40|6616.1|6613.3|6616.1|6613.3|6616.1|6613.3|6616.1|6613.3|0
1619554430000|2021-04-27 20:13:50|6616.5|6613.7|6617|6614.2|6617|6614.2|6616.5|6613.7|5
1619554440000|2021-04-27 20:14:00|6618|6615.2|6617|6614.2|6618|6615.2|6617|6614.2|3
1619554450000|2021-04-27 20:14:10|||||||||3
1619554460000|2021-04-27 20:14:20|6617.5|6614.7|6617|6614.2|6617.5|6614.7|6617|6614.2|1
1619554470000|2021-04-27 20:14:30|||||||||8
1619554480000|2021-04-27 20:14:40|||||||||2
1619554490000|2021-04-27 20:14:50|||||||||1
1619554510000|2021-04-27 20:15:10|6617.1|6614.3|6617.1|6614.3|6617.1|6614.3|6617.1|6614.3|0
1619554520000|2021-04-27 20:15:20|6618|6615.2|6618.1|6615.3|6618.1|6615.3|6618|6615.2|3
1619554530000|2021-04-27 20:15:30|6619|6616.2|6617.5|6614.7|6619|6616.2|6617.5|6614.7|5
1619554540000|2021-04-27 20:15:40|6617|6614.2|6617.5|6614.7|6617.5|6614.7|6617|6614.2|1
1619554550000|2021-04-27 20:15:50|6617.1|6614.3|6617.5|6614.7|6617.5|6614.7|6617|6614.2|3
1619554580000|2021-04-27 20:16:20|6617|6614.2|6617|6614.2|6617|6614.2|6617|6614.2|7
1619554590000|2021-04-27 20:16:30|6617.5|6614.7|6617|6614.2|6617.5|6614.7|6617|6614.2|2
1619554600000|2021-04-27 20:16:40|6617.5|6614.7|6617.5|6614.7|6617.5|6614.7|6617.5|6614.7|2
1619554610000|2021-04-27 20:16:50|6617|6614.2|6617.5|6614.7|6617.5|6614.7|6617|6614.2|3
1619554620000|2021-04-27 20:17:00|6617.1|6614.3|6617|6614.2|6617.1|6614.3|6617|6614.2|1
1619554640000|2021-04-27 20:17:20|6617.1|6614.3|6617|6614.2|6617.1|6614.3|6616.5|6613.7|7
1619554650000|2021-04-27 20:17:30|6616.5|6613.7|6617|6614.2|6617|6614.2|6616.5|6613.7|2
1619554670000|2021-04-27 20:17:50|6617.1|6614.3|6617.1|6614.3|6617.1|6614.3|6617.1|6614.3|2
1619554690000|2021-04-27 20:18:10|6617|6614.2|6617|6614.2|6617|6614.2|6617|6614.2|5
1619554700000|2021-04-27 20:18:20|||||||||3
1619554710000|2021-04-27 20:18:30|||||||||1
1619554720000|2021-04-27 20:18:40|6616.1|6613.3|6616.1|6613.3|6616.1|6613.3|6616.1|6613.3|0
1619554730000|2021-04-27 20:18:50|6617|6614.2|6617|6614.2|6617|6614.2|6617|6614.2|7
1619554740000|2021-04-27 20:19:00|6617.1|6614.3|6617.1|6614.3|6617.1|6614.3|6617|6614.2|7
1619554750000|2021-04-27 20:19:10|6618|6615.2|6617.5|6614.7|6618.1|6615.3|6617.5|6614.7|4
1619554760000|2021-04-27 20:19:20|6618|6615.2|6618|6615.2|6618|6615.2|6618|6615.2|1
1619554770000|2021-04-27 20:19:30|6617.5|6614.7|6617.5|6614.7|6617.5|6614.7|6617.5|6614.7|2
1619554780000|2021-04-27 20:19:40|||||||||11
1619554790000|2021-04-27 20:19:50|||||||||4
1619554810000|2021-04-27 20:20:10|6618|6615.2|6618|6615.2|6618|6615.2|6618|6615.2|4
1619554820000|2021-04-27 20:20:20|6618.1|6615.3|6618.1|6615.3|6618.1|6615.3|6618.1|6615.3|4
1619554830000|2021-04-27 20:20:30|6618|6615.2|6618|6615.2|6618|6615.2|6617.5|6614.7|6
1619554840000|2021-04-27 20:20:40|6618.1|6615.3|6618.1|6615.3|6618.1|6615.3|6618.1|6615.3|0
1619554850000|2021-04-27 20:20:50|6619|6616.2|6620.5|6617.7|6620.5|6617.7|6618.5|6615.7|83
1619554860000|2021-04-27 20:21:00|6620.1|6617.3|6621.5|6618.7|6621.5|6618.7|6620.1|6617.3|6
1619554870000|2021-04-27 20:21:10|6620.6|6617.8|6620|6617.2|6620.6|6617.8|6620|6617.2|6
1619554890000|2021-04-27 20:21:30|6620.1|6617.3|6620.1|6617.3|6620.1|6617.3|6620.1|6617.3|0
1619554900000|2021-04-27 20:21:40|||||||||2
1619554910000|2021-04-27 20:21:50|6620|6617.2|6619.6|6616.8|6620|6617.2|6619.6|6616.8|4
1619554920000|2021-04-27 20:22:00|6620.1|6617.3|6620.1|6617.3|6620.1|6617.3|6620.1|6617.3|0
1619554930000|2021-04-27 20:22:10|||||||||2
1619554940000|2021-04-27 20:22:20|6619.6|6616.8|6620|6617.2|6620|6617.2|6619.5|6616.7|5
1619554970000|2021-04-27 20:22:50|6621|6618.2|6620.5|6617.7|6621|6618.2|6620|6617.2|10
1619554990000|2021-04-27 20:23:10|||||||||8
1619555000000|2021-04-27 20:23:20|||||||||2
1619555010000|2021-04-27 20:23:30|6621|6618.2|6621|6618.2|6621|6618.2|6620.5|6617.7|6
1619555020000|2021-04-27 20:23:40|6620.5|6617.7|6620.5|6617.7|6620.5|6617.7|6620.5|6617.7|4
1619555030000|2021-04-27 20:23:50|6620|6617.2|6620.5|6617.7|6620.5|6617.7|6620|6617.2|3
1619555040000|2021-04-27 20:24:00|||||||||1
1619555050000|2021-04-27 20:24:10|6621|6618.2|6620|6617.2|6621|6618.2|6620|6617.2|6
1619555060000|2021-04-27 20:24:20|6620.5|6617.7|6620.5|6617.7|6620.5|6617.7|6620|6617.2|5
1619555070000|2021-04-27 20:24:30|6619.5|6616.7|6619.5|6616.7|6619.5|6616.7|6619|6616.2|1
1619555080000|2021-04-27 20:24:40|6619|6616.2|6617.5|6614.7|6619|6616.2|6616.5|6613.7|10
1619555090000|2021-04-27 20:24:50|6618.5|6615.7|6618.5|6615.7|6618.5|6615.7|6618|6615.2|2
1619555100000|2021-04-27 20:25:00|6618|6615.2|6618.5|6615.7|6618.5|6615.7|6618|6615.2|3
1619555110000|2021-04-27 20:25:10|6619|6616.2|6619|6616.2|6619|6616.2|6618.5|6615.7|7
1619555120000|2021-04-27 20:25:20|6618.6|6615.8|6618.5|6615.7|6618.6|6615.8|6618.5|6615.7|3
1619555150000|2021-04-27 20:25:50|6618.6|6615.8|6619|6616.2|6619|6616.2|6618.6|6615.8|2
1619555160000|2021-04-27 20:26:00|6619.5|6616.7|6617|6614.2|6619.5|6616.7|6616.5|6613.1|27
1619555180000|2021-04-27 20:26:20|6617.5|6614.7|6617.5|6614.7|6617.5|6614.7|6616.5|6613.7|6
1619555190000|2021-04-27 20:26:30|6618|6615.2|6618|6615.2|6618|6615.2|6618|6615.2|6
1619555200000|2021-04-27 20:26:40|6618.5|6615.7|6619|6616.2|6619|6616.2|6618.5|6615.7|4
1619555210000|2021-04-27 20:26:50|6619.5|6616.7|6620.5|6617.7|6620.5|6617.7|6619.5|6616.7|40
1619555220000|2021-04-27 20:27:00|||||||||1
1619555230000|2021-04-27 20:27:10|6620.1|6616.1|6619.5|6616.7|6620.1|6616.7|6619|6616.1|17
1619555240000|2021-04-27 20:27:20|6618.1|6615.3|6618|6615.2|6619.1|6615.7|6617|6613.1|15
1619555250000|2021-04-27 20:27:30|6618.5|6615.7|6618|6615.2|6618.5|6615.7|6618|6615.2|1
1619555260000|2021-04-27 20:27:40|6618.5|6615.7|6618|6615.2|6618.5|6615.7|6618|6615.2|8
1619555270000|2021-04-27 20:27:50|6617.5|6614.7|6617|6614.2|6617.5|6614.7|6617|6614.2|10
1619555280000|2021-04-27 20:28:00|6616.1|6612.1|6615|6612.2|6619.6|6613.2|6615|6609.1|11
1619555290000|2021-04-27 20:28:10|6615.5|6612.7|6616|6613.2|6616|6613.2|6615.5|6612.7|4
1619555300000|2021-04-27 20:28:20|||||||||5
1619555310000|2021-04-27 20:28:30|6615.5|6612.7|6616|6613.2|6616.6|6613.2|6615.5|6612.1|3
1619555320000|2021-04-27 20:28:40|6615.5|6612.7|6616.5|6613.7|6619.1|6613.7|6615|6609.1|8
1619555330000|2021-04-27 20:28:50|6616.1|6613.3|6615.5|6612.7|6616.6|6613.3|6615.5|6612.2|3
1619555340000|2021-04-27 20:29:00|6616|6613.2|6615.5|6612.7|6616.6|6613.2|6615.5|6612.6|2
1619555350000|2021-04-27 20:29:10|6616|6613.2|6615.6|6611.6|6616.6|6613.2|6615.5|6611.6|8
1619555360000|2021-04-27 20:29:20|6615|6612.2|6613.5|6610.7|6617.6|6612.7|6613.5|6607.6|4
1619555370000|2021-04-27 20:29:30|6614|6611.2|6615.5|6612.7|6615.5|6612.7|6614|6611.2|1
1619555380000|2021-04-27 20:29:40|6616.1|6612.1|6615.5|6612.7|6616.1|6612.7|6615.5|6612.1|2
1619555390000|2021-04-27 20:29:50|6616|6613.2|6615.6|6611.6|6619.1|6613.2|6615|6608.6|9
1619555400000|2021-04-27 20:30:00|6615.5|6612.7|6609|6606.2|6619.5|6613.2|6609|6604.6|20
1619555410000|2021-04-27 20:30:10|6609.5|6606.7|6610.1|6600.1|6610.1|6606.7|6602.8|6598.8|83
1619555420000|2021-04-27 20:30:20|6607.6|6603.6|6611.1|6601.1|6611.1|6605.7|6607.1|6601.1|2
1619555430000|2021-04-27 20:30:30|6610.6|6600.6|6604.6|6601.8|6610.6|6603.7|6604.6|6599.1|1
1619555440000|2021-04-27 20:30:40|6606|6603.2|6606|6603.2|6606|6603.2|6606|6603.2|0
1619555450000|2021-04-27 20:30:50|6605.5|6602.7|6608.1|6598.1|6609.1|6602.7|6605.5|6598.1|5
1619555460000|2021-04-27 20:31:00|6608.6|6598.6|6608.6|6604.6|6609.6|6606.7|6605.5|6598.6|7
1619555470000|2021-04-27 20:31:10|6610.1|6600.1|6609.1|6599.1|6610.1|6604.7|6606.5|6599.1|3
1619555480000|2021-04-27 20:31:20|6606|6603.2|6607.6|6603.6|6607.6|6604.2|6605|6602.1|17
1619555490000|2021-04-27 20:31:30|6607.5|6604.7|6605|6602.2|6608.1|6604.7|6605|6597.6|10
1619555500000|2021-04-27 20:31:40|6607.6|6597.6|6604.1|6600.1|6607.6|6601.7|6604|6597.6|5
1619555510000|2021-04-27 20:31:50|6604|6601.2|6604.6|6600.6|6604.6|6601.2|6603.5|6600.6|4
1619555520000|2021-04-27 20:32:00|6605.1|6601.1|6604.5|6601.7|6609.1|6604.2|6604|6598.2|27
1619555530000|2021-04-27 20:32:10|6606|6603.2|6605.5|6602.7|6606|6603.2|6605.5|6602.7|9
1619555540000|2021-04-27 20:32:20|6606.6|6602.6|6606.6|6602.6|6609.6|6603.7|6606|6599.6|14
1619555550000|2021-04-27 20:32:30|6606.1|6602.1|6605.5|6602.7|6606.6|6602.7|6605.5|6602.1|1
1619555560000|2021-04-27 20:32:40|6606|6603.2|6605.5|6602.7|6606.6|6603.7|6605.5|6602.6|4
1619555570000|2021-04-27 20:32:50|6606|6603.2|6606.6|6602.6|6606.6|6603.7|6606|6602.6|6
1619555580000|2021-04-27 20:33:00|6606.5|6603.7|6608.1|6604.1|6608.6|6605.7|6606.5|6603.7|6
1619555590000|2021-04-27 20:33:10|6607.5|6604.7|6609|6606.2|6609|6606.2|6607.5|6604.7|2
1619555600000|2021-04-27 20:33:20|6609.5|6606.7|6609|6606.2|6609.5|6606.7|6608|6604.6|4
1619555610000|2021-04-27 20:33:30|||||||||2
1619555620000|2021-04-27 20:33:40|6608.5|6605.7|6610|6607.2|6610|6607.2|6608.5|6605.7|5
1619555630000|2021-04-27 20:33:50|||||||||2
1619555640000|2021-04-27 20:34:00|6608.5|6605.7|6608.5|6605.7|6608.5|6605.7|6608.5|6605.7|7
1619555650000|2021-04-27 20:34:10|||||||||2
1619555660000|2021-04-27 20:34:20|6609|6606.2|6609.6|6605.6|6609.6|6606.2|6609|6605.6|3
1619555670000|2021-04-27 20:34:30|6610.1|6606.1|6607.5|6604.7|6610.1|6606.1|6607|6600.1|17
1619555680000|2021-04-27 20:34:40|6608|6605.2|6608|6605.2|6608.5|6605.7|6608|6605.2|10
1619555690000|2021-04-27 20:34:50|6608.5|6605.7|6609|6606.2|6609.6|6606.2|6608.5|6605.6|6
1619555700000|2021-04-27 20:35:00|6609.5|6606.7|6609.5|6606.7|6609.5|6606.7|6609.5|6606.7|1
1619555710000|2021-04-27 20:35:10|6609|6606.2|6609|6606.2|6609.6|6606.2|6608.5|6605.1|3
1619555720000|2021-04-27 20:35:20|6608.5|6605.7|6609|6606.2|6609|6606.2|6608|6605.2|2
1619555730000|2021-04-27 20:35:30|6608.5|6605.7|6607.5|6604.7|6608.5|6605.7|6607.5|6604.7|2
1619555740000|2021-04-27 20:35:40|6608|6605.2|6608.5|6605.7|6608.5|6605.7|6608|6605.2|1
1619555750000|2021-04-27 20:35:50|6608|6605.2|6608.5|6605.7|6608.5|6605.7|6608|6605.2|4
1619555760000|2021-04-27 20:36:00|6609|6606.2|6606.5|6603.7|6609.1|6606.2|6606.5|6603.1|4
1619555770000|2021-04-27 20:36:10|6605.5|6602.7|6606|6603.2|6606.5|6603.7|6605.5|6602.7|1
1619555780000|2021-04-27 20:36:20|6606.5|6603.7|6605.5|6602.7|6606.6|6603.7|6605.5|6602.6|5
1619555790000|2021-04-27 20:36:30|6606.5|6603.7|6606.5|6603.7|6606.5|6603.7|6605.5|6602.7|5
1619555800000|2021-04-27 20:36:40|6607|6604.2|6607.6|6603.6|6607.6|6604.7|6607|6603.6|2
1619555810000|2021-04-27 20:36:50|6608.5|6605.7|6609|6606.2|6609.1|6606.2|6607.5|6604.1|2
1619555820000|2021-04-27 20:37:00|6609.5|6606.7|6609.5|6606.7|6609.5|6606.7|6609|6606.2|2
1619555840000|2021-04-27 20:37:20|||||||||3
1619555850000|2021-04-27 20:37:30|||||||||1
1619555870000|2021-04-27 20:37:50|6609|6606.2|6609|6606.2|6610.1|6606.2|6609|6605.6|6
1619555880000|2021-04-27 20:38:00|6608.5|6605.7|6608|6605.2|6609|6606.2|6607.5|6604.1|4
1619555890000|2021-04-27 20:38:10|6608.5|6605.7|6608.5|6605.7|6608.5|6605.7|6608.5|6605.7|0
1619555900000|2021-04-27 20:38:20|||||||||2
1619555910000|2021-04-27 20:38:30|6608.6|6604.6|6608.5|6605.7|6608.6|6605.7|6608|6604.6|2
1619555920000|2021-04-27 20:38:40|||||||||1
1619555930000|2021-04-27 20:38:50|6608.6|6604.6|6608.5|6605.7|6608.6|6605.7|6608|6604.6|3
1619555940000|2021-04-27 20:39:00|6608.6|6604.6|6608.6|6604.6|6608.6|6604.6|6608.6|6604.6|2
1619555950000|2021-04-27 20:39:10|6608|6605.2|6607.5|6604.7|6609.1|6605.7|6607.5|6604.6|2
1619555960000|2021-04-27 20:39:20|6606.5|6603.7|6607|6604.2|6607|6604.2|6606.5|6603.7|3
1619555970000|2021-04-27 20:39:30|6607.5|6604.7|6607|6604.2|6607.5|6604.7|6607|6604.2|2
1619555980000|2021-04-27 20:39:40|6607.5|6604.7|6607.5|6604.7|6607.5|6604.7|6607|6604.2|1
1619555990000|2021-04-27 20:39:50|6607|6604.2|6607|6604.2|6607.5|6604.7|6607|6604.2|3
1619556000000|2021-04-27 20:40:00|6607.5|6604.7|6603.5|6600.7|6607.5|6604.7|6603.5|6600.7|2
1619556010000|2021-04-27 20:40:10|6604|6601.2|6605|6602.2|6605|6602.2|6604|6601.2|1
1619556020000|2021-04-27 20:40:20|6605.5|6602.7|6604|6601.2|6605.5|6602.7|6604|6601.2|6
1619556030000|2021-04-27 20:40:30|6605|6602.2|6605.5|6602.7|6605.5|6602.7|6605|6602.2|2
1619556040000|2021-04-27 20:40:40|6606.5|6603.7|6606.5|6603.7|6606.5|6603.7|6606.5|6603.7|1
1619556050000|2021-04-27 20:40:50|6606|6603.2|6606.5|6603.7|6606.6|6603.7|6606|6602.6|5
1619556060000|2021-04-27 20:41:00|6607|6604.2|6606.5|6603.7|6607|6604.2|6606.5|6603.7|1
1619556080000|2021-04-27 20:41:20|||||||||3
1619556100000|2021-04-27 20:41:40|6606|6603.2|6606|6603.2|6606|6603.2|6606|6603.2|5
1619556110000|2021-04-27 20:41:50|6605.5|6602.7|6605|6602.2|6606|6603.2|6604|6600.6|13
1619556120000|2021-04-27 20:42:00|6604|6601.2|6604.5|6601.7|6604.5|6601.7|6604|6601.2|1
1619556130000|2021-04-27 20:42:10|6605|6602.2|6605.1|6601.1|6605.1|6602.2|6604.5|6601.1|20
1619556140000|2021-04-27 20:42:20|6604.5|6601.7|6604.4|6601.6|6605.1|6601.7|6604.4|6601.1|4
1619556150000|2021-04-27 20:42:30|6604|6601.2|6604.5|6601.7|6604.5|6601.7|6603.5|6600.7|2
1619556160000|2021-04-27 20:42:40|||||||||4
1619556170000|2021-04-27 20:42:50|6604|6601.2|6604|6601.2|6604.5|6601.7|6603.9|6601.1|28
1619556180000|2021-04-27 20:43:00|6604.5|6601.7|6604.5|6601.7|6605.1|6601.7|6604|6600.6|2
1619556190000|2021-04-27 20:43:10|6605.1|6601.1|6604.4|6601.6|6605.1|6601.7|6604|6601.1|2
1619556200000|2021-04-27 20:43:20|6604.5|6601.7|6604.5|6601.7|6605|6602.2|6604.4|6601.6|3
1619556210000|2021-04-27 20:43:30|6605|6602.2|6605|6602.2|6605|6602.2|6605|6602.2|3
1619556220000|2021-04-27 20:43:40|6605.5|6602.7|6606|6603.2|6606|6603.2|6605.5|6602.7|1
1619556230000|2021-04-27 20:43:50|6606.6|6602.6|6606.5|6603.7|6606.6|6603.7|6606|6602.6|7
1619556250000|2021-04-27 20:44:10|6607|6604.2|6606.5|6603.7|6607|6604.2|6606.5|6602.6|3
1619556260000|2021-04-27 20:44:20|6607.1|6603.1|6606|6603.2|6607.1|6603.6|6606|6602.5|6
1619556270000|2021-04-27 20:44:30|6606.5|6603.7|6606.5|6603.7|6606.5|6603.7|6606.5|6603.7|0
1619556280000|2021-04-27 20:44:40|6607.1|6603.1|6606.5|6603.7|6607.1|6603.7|6606.5|6603.1|1
1619556290000|2021-04-27 20:44:50|6606|6603.2|6606|6603.2|6607.1|6603.7|6605.5|6602.6|7
1619556300000|2021-04-27 20:45:00|6605.9|6603.1|6605.5|6601.5|6605.9|6603.1|6605.5|6601.5|3
1619556310000|2021-04-27 20:45:10|6605.1|6601.1|6605.1|6601.1|6605.1|6601.1|6605.1|6601.1|0
1619556320000|2021-04-27 20:45:20|6605.5|6601.5|6605|6602.2|6605.5|6602.2|6605|6601.5|7
1619556330000|2021-04-27 20:45:30|||||||||3
1619556340000|2021-04-27 20:45:40|6605.5|6601.5|6604.5|6601.7|6605.5|6602.2|6604.5|6601.5|30
1619556350000|2021-04-27 20:45:50|6605.1|6601.1|6604.5|6601.7|6605.1|6601.7|6604.5|6601.1|3
1619556360000|2021-04-27 20:46:00|6605.1|6601.1|6605.1|6601.1|6605.1|6601.1|6605.1|6601.1|0
1619556370000|2021-04-27 20:46:10|6604.4|6601.6|6604|6601.2|6604.4|6601.6|6604|6601.2|0
1619556380000|2021-04-27 20:46:20|6603.5|6600.7|6603.5|6600.7|6603.5|6600.7|6603.5|6600.7|8
1619556390000|2021-04-27 20:46:30|||||||||6
1619556400000|2021-04-27 20:46:40|6603.4|6600.6|6603|6600.2|6604.1|6600.6|6602|6599.2|10
1619556410000|2021-04-27 20:46:50|6603.6|6599.6|6603.6|6599.6|6603.6|6599.6|6603.6|6599.6|4
1619556420000|2021-04-27 20:47:00|6603|6600.2|6603|6600.2|6603|6600.2|6603|6600.2|7
1619556430000|2021-04-27 20:47:10|6603.5|6600.7|6604|6601.2|6604|6601.2|6603.5|6600.7|3
1619556460000|2021-04-27 20:47:40|6603.5|6600.7|6603.5|6600.7|6603.5|6600.7|6603.5|6600.7|1
1619556470000|2021-04-27 20:47:50|6604.1|6600.1|6603.5|6600.7|6604.1|6600.7|6603.4|6600.1|5
1619556490000|2021-04-27 20:48:10|6604|6601.2|6603.9|6601.1|6604|6601.2|6603.9|6601.1|2
1619556500000|2021-04-27 20:48:20|6603.4|6600.6|6603.4|6600.6|6603.4|6600.6|6603.4|6600.6|3
1619556520000|2021-04-27 20:48:40|6603|6600.2|6604|6601.2|6604|6601.2|6603|6600.2|3
1619556530000|2021-04-27 20:48:50|6604.4|6601.6|6604.6|6600.6|6605.1|6601.7|6604.4|6600.6|2
1619556540000|2021-04-27 20:49:00|6605.1|6601.1|6609|6606.2|6609|6606.2|6605|6601.1|5
1619556550000|2021-04-27 20:49:10|6609.5|6606.7|6612.5|6609.7|6613.5|6610.7|6609.5|6606.7|31
1619556560000|2021-04-27 20:49:20|6613.1|6609.1|6614|6611.2|6614|6611.2|6613|6609.1|3
1619556570000|2021-04-27 20:49:30|6612.5|6609.7|6611|6608.2|6612.5|6609.7|6611|6607.6|30
1619556580000|2021-04-27 20:49:40|6610.5|6607.7|6613|6603|6613|6608.2|6609.5|6603|6
1619556590000|2021-04-27 20:49:50|6609.1|6605.1|6608.4|6605.6|6609.1|6606.2|6608.4|6605.1|2
1619556600000|2021-04-27 20:50:00|6608|6605.2|6611.1|6601.1|6611.1|6605.2|6608|6601.1|0
1619556610000|2021-04-27 20:50:10|6610|6607.2|6610|6607.2|6610|6607.2|6610|6607.2|0
1619556620000|2021-04-27 20:50:20|6610.4|6607.6|6610.5|6606.5|6610.5|6607.6|6610|6606.5|2
1619556630000|2021-04-27 20:50:30|6610.1|6606.1|6613|6603|6613|6606.1|6610.1|6603|0
1619556640000|2021-04-27 20:50:40|6612|6602|6610.1|6600.1|6612|6602|6610.1|6600.1|0
1619556650000|2021-04-27 20:50:50|6606.6|6602.6|6606.5|6603.7|6606.6|6603.7|6606.5|6602.6|3
1619556660000|2021-04-27 20:51:00|6607.1|6603.1|6607.1|6603.1|6607.1|6603.1|6607.1|6603.1|1
1619556670000|2021-04-27 20:51:10|6608.1|6604.1|6608.1|6604.1|6608.1|6604.1|6608.1|6604.1|0
1619556680000|2021-04-27 20:51:20|6607.6|6603.6|6607.6|6603.6|6607.6|6603.6|6607.6|6603.6|12
1619556690000|2021-04-27 20:51:30|6608.1|6604.1|6609.6|6605.6|6612.1|6605.6|6607.6|6600.6|24
1619556710000|2021-04-27 20:51:50|6609|6606.2|6608.6|6604.6|6609.6|6606.2|6608|6604.6|0
1619556730000|2021-04-27 20:52:10|6609.1|6605.1|6609.1|6605.1|6609.1|6605.1|6609.1|6605.1|0
1619556740000|2021-04-27 20:52:20|6608.6|6604.6|6611.6|6601.6|6611.6|6604.6|6608.6|6601.6|3
1619556750000|2021-04-27 20:52:30|6612.1|6602.1|6612.1|6602.1|6612.1|6602.1|6612.1|6602.1|0
1619556770000|2021-04-27 20:52:50|6607|6604.2|6607.1|6603.1|6607.1|6604.2|6607|6603.1|2
1619556780000|2021-04-27 20:53:00|6606.4|6603.6|6605.5|6602.7|6606.4|6603.6|6605.5|6602.7|2
1619556800000|2021-04-27 20:53:20|6606.1|6602.1|6606.1|6602.1|6606.1|6602.1|6606.1|6602.1|5
1619556810000|2021-04-27 20:53:30|6605.6|6601.6|6605.6|6601.6|6605.6|6601.6|6605.6|6601.6|0
1619556820000|2021-04-27 20:53:40|6605|6602.2|6605.6|6601.6|6605.6|6602.2|6605|6601.6|0
1619556830000|2021-04-27 20:53:50|6608.6|6598.6|6608.6|6598.6|6608.6|6598.6|6608.6|6598.6|3
1619556840000|2021-04-27 20:54:00|6604.9|6602.1|6604.4|6601.6|6604.9|6602.1|6604.4|6601.6|1
1619556860000|2021-04-27 20:54:20|6608.1|6598.1|6608.1|6598.1|6608.1|6598.1|6608.1|6598.1|3
1619556870000|2021-04-27 20:54:30|||||||||1
1619556890000|2021-04-27 20:54:50|6609|6599|6609|6599|6609|6599|6609|6599|3
1619556910000|2021-04-27 20:55:10|6606.1|6602.1|6606.5|6602.5|6606.5|6602.5|6606.1|6602.1|0
1619556920000|2021-04-27 20:55:20|6606|6603.2|6606.5|6602.5|6606.5|6603.2|6606|6602.5|3
1619556950000|2021-04-27 20:55:50|6609|6599|6609.1|6599.1|6609.1|6602.1|6606.1|6599|2
1619556960000|2021-04-27 20:56:00|6609.6|6599.6|6609.6|6599.6|6609.6|6599.6|6609.6|6599.6|0
1619556970000|2021-04-27 20:56:10|6610.1|6600.1|6610.6|6600.6|6610.6|6600.6|6610.1|6600.1|0
1619556980000|2021-04-27 20:56:20|6610.1|6600.1|6610.1|6600.1|6610.1|6600.1|6610.1|6600.1|3
1619556990000|2021-04-27 20:56:30|6610.5|6600.5|6610.5|6600.5|6610.5|6600.5|6610.5|6600.5|0
1619557000000|2021-04-27 20:56:40|6605.9|6603.1|6606.5|6602.5|6606.5|6603.1|6605.9|6602.5|4
1619557010000|2021-04-27 20:56:50|||||||||1
1619557040000|2021-04-27 20:57:20|||||||||3
1619557070000|2021-04-27 20:57:50|6606|6602|6606|6602|6606|6602|6606|6602|3
1619557080000|2021-04-27 20:58:00|6605.1|6601.1|6604.4|6601.6|6605.1|6601.6|6604.4|6601.1|6
1619557090000|2021-04-27 20:58:10|6604.9|6602.1|6609.1|6599.1|6609.1|6602.6|6604.9|6599.1|11
1619557100000|2021-04-27 20:58:20|6606|6602|6606|6602|6606|6602|6606|6602|0
1619557120000|2021-04-27 20:58:40|6609|6599|6606|6602|6609|6602|6606|6599|0
1619557130000|2021-04-27 20:58:50|||||||||3
1619557140000|2021-04-27 20:59:00|||||||||74
1619557150000|2021-04-27 20:59:10|6605.6|6601.6|6605.6|6601.6|6605.6|6601.6|6605.6|6601.6|0
1619557160000|2021-04-27 20:59:20|6604|6601.2|6604|6601.2|6606|6602.6|6604|6600.6|9
1619557170000|2021-04-27 20:59:30|6605.1|6601.1|6604.5|6601.7|6605.1|6601.7|6604.5|6601.1|7
1619557190000|2021-04-27 20:59:50|6605.1|6601.1|6605.1|6601.1|6605.1|6601.1|6605.1|6601.1|3
1619557210000|2021-04-27 21:00:10|6606|6602|6606|6602|6606|6602|6606|6602|0
1619557220000|2021-04-27 21:00:20|||||||||3
1619557230000|2021-04-27 21:00:30|6606.5|6602.5|6609.5|6599.5|6609.5|6602.5|6606.5|6599.5|4
1619557250000|2021-04-27 21:00:50|6609.6|6599.6|6609.6|6599.6|6609.6|6599.6|6609.6|6599.6|2
1619557260000|2021-04-27 21:01:00|6609.5|6599.5|6609.5|6599.5|6609.5|6599.5|6609.5|6599.5|0
1619557280000|2021-04-27 21:01:20|||||||||3
1619557310000|2021-04-27 21:01:50|6609.6|6599.6|6609.6|6599.6|6609.6|6599.6|6609.6|6599.6|3
1619557320000|2021-04-27 21:02:00|6609.5|6599.5|6609.5|6599.5|6609.5|6599.5|6609.5|6599.5|0
1619557340000|2021-04-27 21:02:20|||||||||3
1619557370000|2021-04-27 21:02:50|||||||||3
1619557380000|2021-04-27 21:03:00|6609.6|6599.6|6609.6|6599.6|6609.6|6599.6|6609.6|6599.6|0
1619557400000|2021-04-27 21:03:20|||||||||2
1619557430000|2021-04-27 21:03:50|||||||||3
1619557460000|2021-04-27 21:04:20|||||||||3
1619557490000|2021-04-27 21:04:50|||||||||3
1619557520000|2021-04-27 21:05:20|||||||||3
1619557550000|2021-04-27 21:05:50|6609.5|6599.5|6609.5|6599.5|6609.5|6599.5|6609.5|6599.5|3
1619557580000|2021-04-27 21:06:20|||||||||2
1619557610000|2021-04-27 21:06:50|||||||||3
1619557660000|2021-04-27 21:07:40|6609.6|6599.6|6610.1|6600.1|6610.1|6600.1|6609.6|6599.6|0
1619557670000|2021-04-27 21:07:50|6608|6604|6610.5|6600.5|6611|6604|6608|6600.5|0
1619557680000|2021-04-27 21:08:00|6611|6601|6608|6604|6611|6604|6607|6600.1|0
1619557720000|2021-04-27 21:08:40|6611.5|6601.5|6611.5|6601.5|6611.5|6601.5|6611.5|6601.5|0
1619557750000|2021-04-27 21:09:10|||||||||50
1619557760000|2021-04-27 21:09:20|6608.5|6604.5|6607.5|6603.5|6610.5|6604.5|6607.5|6600.5|0
1619557770000|2021-04-27 21:09:30|6607|6603|6605|6601|6610|6603|6605|6598.5|0
1619557780000|2021-04-27 21:09:40|6609|6599|6609|6599|6609|6599|6609|6599|0
1619557800000|2021-04-27 21:10:00|6608.5|6598.5|6608.5|6598.5|6608.5|6598.5|6608.5|6598.5|26
1619557810000|2021-04-27 21:10:10|6609.5|6599.5|6609.5|6599.5|6609.5|6599.5|6609.5|6599.5|0
1619557850000|2021-04-27 21:10:50|||||||||10
1619557980000|2021-04-27 21:13:00|6604.5|6600.5|6604.5|6600.5|6604.5|6600.5|6604.5|6600.5|0
1619558010000|2021-04-27 21:13:30|6609.5|6599.5|6609.5|6599.5|6609.5|6599.5|6609.5|6599.5|0
1619558220000|2021-04-27 21:17:00|||||||||1
1619558420000|2021-04-27 21:20:20|6609|6599|6609|6599|6609|6599|6609|6599|0
1619558440000|2021-04-27 21:20:40|6609.5|6599.5|6609.5|6599.5|6609.5|6599.5|6609.5|6599.5|0
1619558460000|2021-04-27 21:21:00|6609|6599|6609|6599|6609|6599|6609|6599|0
1619558510000|2021-04-27 21:21:50|6610|6600|6610|6600|6610|6600|6610|6600|0
1619558930000|2021-04-27 21:28:50|||||||||208
1619559760000|2021-04-27 21:42:40|6604.5|6600.5|6604.5|6600.5|6604.5|6600.5|6604.5|6600.5|3
1619559790000|2021-04-27 21:43:10|6609|6599|6609|6599|6609|6599|6609|6599|0
1619560760000|2021-04-27 21:59:20|6614|6610|6614|6610|6614|6610|6614|6610|1
1619560780000|2021-04-27 21:59:40|6616.8|6606.8|6612|6602|6616.8|6606.8|6612|6602|0
1619560790000|2021-04-27 21:59:50|6613|6603|6613|6603|6613|6603|6613|6603|0
1619568000000|2021-04-28 00:00:00|6603.2|6600.4|6602.2|6599.4|6603.2|6600.4|6601.2|6598.3|6
1619568010000|2021-04-28 00:00:10|6601.7|6598.9|6600.7|6597.9|6601.7|6598.9|6599.2|6596.4|15
1619568020000|2021-04-28 00:00:20|6599.7|6596.9|6598.7|6595.9|6600.2|6597.4|6598.7|6595.9|8
1619568030000|2021-04-28 00:00:30|6600.2|6597.4|6600.2|6597.4|6600.2|6597.4|6600.2|6597.4|7
1619568040000|2021-04-28 00:00:40|6600.7|6597.9|6600.2|6597.4|6600.7|6597.9|6600.2|6597.4|8
1619568050000|2021-04-28 00:00:50|6600.7|6597.9|6600.7|6597.9|6600.7|6597.9|6600.2|6597.4|4
1619568060000|2021-04-28 00:01:00|6600.2|6597.4|6602.2|6599.4|6603.2|6600.4|6600.2|6597.4|18
1619568070000|2021-04-28 00:01:10|6601.2|6598.4|6602.2|6599.4|6603.3|6600.4|6601.2|6598.4|9
1619568100000|2021-04-28 00:01:40|6603.2|6600.4|6603.2|6600.4|6603.3|6600.4|6602.2|6599.3|5
1619568110000|2021-04-28 00:01:50|6602.2|6599.4|6602.2|6599.4|6603.2|6600.4|6602.2|6599.4|3
1619568120000|2021-04-28 00:02:00|6602.7|6599.9|6602.7|6599.9|6602.7|6599.9|6602.2|6599.4|0
1619568130000|2021-04-28 00:02:10|6603.2|6600.4|6602.2|6599.4|6603.2|6600.4|6602.2|6599.4|3
1619568150000|2021-04-28 00:02:30|6603.2|6600.4|6603.2|6600.4|6603.2|6600.4|6603.2|6600.4|0
1619568160000|2021-04-28 00:02:40|6603.7|6600.9|6603.2|6600.4|6603.7|6600.9|6601.7|6598.9|8
1619568170000|2021-04-28 00:02:50|6602.2|6599.4|6602.2|6599.4|6602.2|6599.4|6602.2|6599.4|10
1619568190000|2021-04-28 00:03:10|6600.8|6598|6600.2|6597.4|6600.8|6598|6598.7|6595.9|11
1619568200000|2021-04-28 00:03:20|6599.7|6596.9|6599.2|6596.4|6600.2|6597.4|6598.7|6595.9|2
1619568210000|2021-04-28 00:03:30|6599.7|6596.9|6599.7|6596.9|6599.7|6596.9|6599.7|6596.9|0
1619568220000|2021-04-28 00:03:40|6601.2|6598.4|6599.2|6596.4|6601.2|6598.4|6599.2|6596.4|8
1619568230000|2021-04-28 00:03:50|6598.7|6595.9|6598.7|6595.9|6598.7|6595.9|6598.7|6595.9|0
1619568240000|2021-04-28 00:04:00|6599.7|6596.9|6598.7|6595.9|6599.7|6596.9|6598.7|6595.9|17
1619568250000|2021-04-28 00:04:10|6597.7|6594.9|6598.2|6595.4|6598.2|6595.4|6597.2|6594.4|5
1619568260000|2021-04-28 00:04:20|6598.7|6595.9|6599.2|6596.4|6599.2|6596.4|6598.2|6595.4|2
1619568270000|2021-04-28 00:04:30|6598.2|6595.4|6598.2|6595.4|6599.2|6596.4|6598.2|6595.4|5
1619568280000|2021-04-28 00:04:40|6597.7|6594.9|6597.7|6594.9|6597.7|6594.9|6597.2|6594.4|6
1619568290000|2021-04-28 00:04:50|6597.2|6594.4|6598.2|6595.4|6598.7|6595.9|6597.2|6594.4|11
1619568300000|2021-04-28 00:05:00|||||||||2
1619568310000|2021-04-28 00:05:10|||||||||2
1619568320000|2021-04-28 00:05:20|||||||||2
1619568330000|2021-04-28 00:05:30|||||||||1
1619568340000|2021-04-28 00:05:40|6598.7|6595.9|6598.2|6595.4|6598.7|6595.9|6598.2|6595.4|2
1619568350000|2021-04-28 00:05:50|6597.7|6594.9|6597.2|6594.4|6597.7|6594.9|6597.2|6594.4|6
1619568410000|2021-04-28 00:06:50|6597.7|6594.9|6598.2|6595.4|6598.2|6595.4|6597.7|6594.9|1
1619568420000|2021-04-28 00:07:00|6597.7|6594.9|6597.7|6594.9|6597.7|6594.9|6597.7|6594.9|0
1619568430000|2021-04-28 00:07:10|6597.2|6594.4|6598.2|6595.4|6598.2|6595.4|6596.7|6593.9|2
1619568440000|2021-04-28 00:07:20|6598.7|6595.9|6598.7|6595.9|6598.7|6595.9|6598.7|6595.9|1
1619568450000|2021-04-28 00:07:30|6598.2|6595.4|6598.2|6595.4|6599.2|6596.4|6598.2|6595.4|3
1619568460000|2021-04-28 00:07:40|6597.7|6594.9|6597.2|6594.4|6598.2|6595.4|6597.2|6594.4|10
1619568470000|2021-04-28 00:07:50|6596.7|6593.9|6597.2|6594.4|6597.2|6594.4|6596.7|6593.9|1
1619568480000|2021-04-28 00:08:00|||||||||2
1619568490000|2021-04-28 00:08:10|6597.7|6594.9|6597.7|6594.9|6597.7|6594.9|6597.7|6594.9|1
1619568500000|2021-04-28 00:08:20|6597.2|6594.4|6597.2|6594.4|6597.7|6594.9|6597.2|6594.4|8
1619568510000|2021-04-28 00:08:30|6596.7|6593.9|6597.2|6594.4|6597.7|6594.9|6596.7|6593.9|1
1619568530000|2021-04-28 00:08:50|6597.7|6594.9|6597.7|6594.9|6597.7|6594.9|6597.7|6594.9|0
1619568540000|2021-04-28 00:09:00|6598.3|6594.3|6598.2|6595.4|6598.3|6595.4|6598.2|6594.3|2
1619568550000|2021-04-28 00:09:10|6598.7|6595.9|6600.2|6597.4|6600.2|6597.4|6598.2|6595.3|9
1619568560000|2021-04-28 00:09:20|6599.7|6596.9|6600.2|6597.4|6600.3|6597.4|6599.2|6596.3|2
1619568570000|2021-04-28 00:09:30|6599.7|6596.9|6599.2|6596.4|6600.2|6597.4|6599.2|6596.4|1
1619568580000|2021-04-28 00:09:40|6598.7|6595.9|6597.7|6594.9|6598.7|6595.9|6597.7|6594.3|2
1619568590000|2021-04-28 00:09:50|6598.2|6595.4|6597.2|6594.4|6598.2|6595.4|6597.2|6594.4|0
1619568610000|2021-04-28 00:10:10|||||||||1
1619568620000|2021-04-28 00:10:20|6598.2|6595.4|6597.7|6594.9|6598.2|6595.4|6597.7|6594.9|1
1619568640000|2021-04-28 00:10:40|6597.2|6594.4|6597.2|6594.4|6597.2|6594.4|6597.2|6594.4|3
1619568660000|2021-04-28 00:11:00|||||||||1
1619568680000|2021-04-28 00:11:20|||||||||1
1619568700000|2021-04-28 00:11:40|6598.2|6595.4|6598.2|6595.4|6598.2|6595.4|6598.2|6595.4|5
1619568710000|2021-04-28 00:11:50|||||||||1
1619568720000|2021-04-28 00:12:00|||||||||3
1619568730000|2021-04-28 00:12:10|6597.2|6594.4|6597.2|6594.4|6597.2|6594.4|6597.2|6594.4|9
1619568740000|2021-04-28 00:12:20|6597.7|6594.9|6597.2|6594.4|6597.7|6594.9|6597.2|6594.4|1
1619568750000|2021-04-28 00:12:30|||||||||5
1619568780000|2021-04-28 00:13:00|6597.7|6594.9|6597.7|6594.9|6597.7|6594.9|6597.7|6594.9|7
1619568800000|2021-04-28 00:13:20|6597.2|6594.4|6598.2|6595.4|6598.2|6595.4|6597.2|6594.4|5
1619568850000|2021-04-28 00:14:10|6597.7|6594.9|6597.7|6594.9|6597.7|6594.9|6597.2|6594.4|3
1619568860000|2021-04-28 00:14:20|6597.2|6594.4|6597.2|6594.4|6597.2|6594.4|6597.2|6594.4|1
1619568870000|2021-04-28 00:14:30|6597.7|6594.9|6597.2|6594.4|6597.7|6594.9|6597.2|6594.4|3
1619568880000|2021-04-28 00:14:40|6598.2|6595.4|6598.2|6595.4|6598.2|6595.4|6598.2|6595.4|1
1619568900000|2021-04-28 00:15:00|6598.7|6595.9|6598.2|6595.4|6598.7|6595.9|6598.2|6595.4|1
1619568940000|2021-04-28 00:15:40|||||||||1
1619568970000|2021-04-28 00:16:10|6597.2|6594.4|6598.2|6595.4|6598.2|6595.4|6597.2|6594.4|1
1619569000000|2021-04-28 00:16:40|||||||||2
1619569020000|2021-04-28 00:17:00|6598.7|6595.9|6598.7|6595.9|6598.7|6595.9|6598.2|6595.4|2
1619569030000|2021-04-28 00:17:10|6598.2|6595.4|6598.2|6595.4|6598.7|6595.9|6598.2|6595.4|2
1619569040000|2021-04-28 00:17:20|6598.7|6595.9|6598.2|6595.4|6598.7|6595.9|6598.2|6595.4|0
1619569060000|2021-04-28 00:17:40|6598.7|6595.9|6598.2|6595.4|6598.7|6595.9|6598.2|6595.4|0
1619569070000|2021-04-28 00:17:50|6598.7|6595.9|6598.7|6595.9|6598.7|6595.9|6598.7|6595.9|0
1619569080000|2021-04-28 00:18:00|6598.2|6595.4|6598.2|6595.4|6598.2|6595.4|6598.2|6595.4|1
1619569090000|2021-04-28 00:18:10|6599.2|6596.4|6599.2|6596.4|6599.2|6596.4|6599.2|6596.4|1
1619569100000|2021-04-28 00:18:20|6598.2|6595.4|6599.2|6596.4|6599.2|6596.4|6598.2|6595.4|1
1619569110000|2021-04-28 00:18:30|6598.2|6595.4|6598.2|6595.4|6598.7|6595.9|6598.2|6595.4|1
1619569120000|2021-04-28 00:18:40|6598.7|6595.9|6598.2|6595.4|6598.7|6595.9|6598.2|6595.4|0
1619569130000|2021-04-28 00:18:50|6598.7|6595.9|6599.2|6596.4|6599.2|6596.4|6598.7|6595.9|3
1619569160000|2021-04-28 00:19:20|6600.1|6597.3|6600.2|6597.4|6600.7|6597.9|6600.1|6597.3|0
1619569170000|2021-04-28 00:19:30|6600.7|6597.9|6601.7|6598.9|6601.7|6598.9|6600.2|6597.4|0
1619569180000|2021-04-28 00:19:40|6601.2|6598.4|6601.2|6598.4|6601.2|6598.4|6601.2|6598.4|0
1619569190000|2021-04-28 00:19:50|6601.7|6598.9|6601.2|6598.4|6601.7|6598.9|6601.2|6598.4|0
1619569200000|2021-04-28 00:20:00|6601.7|6598.9|6601.2|6598.4|6601.7|6598.9|6601.2|6598.4|1
1619569210000|2021-04-28 00:20:10|6600.7|6597.9|6600.7|6597.9|6601.2|6598.4|6600.7|6597.9|0
1619569220000|2021-04-28 00:20:20|6601.2|6598.4|6601.2|6598.4|6601.7|6598.9|6601.2|6598.4|0
1619569230000|2021-04-28 00:20:30|6601.7|6598.9|6601.2|6598.4|6601.7|6598.9|6601.2|6598.4|0
1619569240000|2021-04-28 00:20:40|6600.7|6597.9|6600.7|6597.9|6601.7|6598.9|6600.7|6597.9|1
1619569250000|2021-04-28 00:20:50|6601.2|6598.4|6601.2|6598.4|6601.7|6598.9|6601.2|6598.4|0
1619569260000|2021-04-28 00:21:00|6600.7|6597.9|6601.2|6598.4|6601.7|6598.9|6600.2|6597.4|0
1619569270000|2021-04-28 00:21:10|6600.7|6597.9|6600.7|6597.9|6600.7|6597.9|6600.7|6597.9|0
1619569300000|2021-04-28 00:21:40|6600.2|6597.4|6599.7|6596.9|6600.2|6597.4|6599.7|6596.9|1
1619569310000|2021-04-28 00:21:50|6600.2|6597.4|6600.2|6597.4|6600.2|6597.4|6600.2|6597.4|0
1619569320000|2021-04-28 00:22:00|||||||||1
1619569330000|2021-04-28 00:22:10|6600.1|6597.3|6600.2|6597.4|6600.2|6597.4|6598.7|6595.9|2
1619569360000|2021-04-28 00:22:40|6600.7|6597.9|6599.7|6596.9|6600.7|6597.9|6599.7|6596.9|0
1619569370000|2021-04-28 00:22:50|6600.2|6597.4|6600.7|6597.9|6600.7|6597.9|6600.2|6597.4|0
1619569380000|2021-04-28 00:23:00|6600.2|6597.4|6600.7|6597.9|6600.7|6597.9|6599.7|6596.9|1
1619569390000|2021-04-28 00:23:10|6600.2|6597.4|6600.2|6597.4|6600.2|6597.4|6600.2|6597.4|0
1619569400000|2021-04-28 00:23:20|||||||||1
1619569410000|2021-04-28 00:23:30|6599.7|6596.9|6600.2|6597.4|6600.7|6597.9|6599.7|6596.9|3
1619569420000|2021-04-28 00:23:40|||||||||5
1619569440000|2021-04-28 00:24:00|6599.7|6596.9|6599.7|6596.9|6599.7|6596.9|6599.7|6596.9|0
1619569470000|2021-04-28 00:24:30|6599.2|6596.4|6599.7|6596.9|6599.7|6596.9|6599.2|6596.4|0
1619569480000|2021-04-28 00:24:40|6600.2|6597.4|6600.2|6597.4|6600.2|6597.4|6600.2|6597.4|3
1619569490000|2021-04-28 00:24:50|||||||||3
1619569510000|2021-04-28 00:25:10|6599.7|6596.9|6600.2|6597.4|6600.2|6597.4|6599.2|6596.4|0
1619569570000|2021-04-28 00:26:10|6599.7|6596.9|6599.2|6596.4|6600.2|6597.4|6598.7|6595.9|0
1619569630000|2021-04-28 00:27:10|||||||||1
1619569640000|2021-04-28 00:27:20|6598.7|6595.9|6598.7|6595.9|6598.7|6595.9|6598.7|6595.9|0
1619569670000|2021-04-28 00:27:50|6599.2|6596.4|6598.7|6595.9|6599.2|6596.4|6598.7|6595.9|0
1619569680000|2021-04-28 00:28:00|6598.2|6595.4|6598.2|6595.4|6598.2|6595.4|6598.2|6595.4|1
1619569700000|2021-04-28 00:28:20|6597.7|6594.9|6597.7|6594.9|6597.7|6594.9|6597.7|6594.9|1
1619569710000|2021-04-28 00:28:30|6598.2|6595.4|6598.2|6595.4|6598.2|6595.4|6598.2|6595.4|1
1619569730000|2021-04-28 00:28:50|6598.7|6595.9|6598.7|6595.9|6598.7|6595.9|6598.7|6595.9|0
1619569760000|2021-04-28 00:29:20|||||||||2
1619569790000|2021-04-28 00:29:50|6599.2|6596.4|6599.2|6596.4|6599.2|6596.4|6599.2|6596.4|0
1619569800000|2021-04-28 00:30:00|6598.7|6595.9|6599.2|6596.4|6599.2|6596.4|6598.7|6595.9|1
1619569810000|2021-04-28 00:30:10|||||||||1
1619569840000|2021-04-28 00:30:40|6598.7|6595.9|6598.7|6595.9|6598.7|6595.9|6598.7|6595.9|0
1619569850000|2021-04-28 00:30:50|6597.2|6594.4|6597.7|6594.9|6597.7|6594.9|6597.2|6594.4|6
1619569860000|2021-04-28 00:31:00|6597.2|6594.4|6598.7|6595.9|6598.7|6595.9|6597.2|6594.4|1
1619569870000|2021-04-28 00:31:10|6598.2|6595.4|6598.2|6595.4|6598.2|6595.4|6597.7|6594.9|13
1619569880000|2021-04-28 00:31:20|6597.7|6594.9|6597.2|6594.4|6597.7|6594.9|6597.2|6594.4|1
1619569890000|2021-04-28 00:31:30|||||||||1
1619569900000|2021-04-28 00:31:40|6598.1|6595.3|6598.2|6595.4|6598.2|6595.4|6598.1|6595.3|0
1619569920000|2021-04-28 00:32:00|6597.7|6594.9|6597.2|6594.4|6597.7|6594.9|6597.2|6594.4|1
1619569970000|2021-04-28 00:32:50|||||||||2
1619569980000|2021-04-28 00:33:00|||||||||1
1619569990000|2021-04-28 00:33:10|||||||||13
1619570030000|2021-04-28 00:33:50|||||||||1
1619570050000|2021-04-28 00:34:10|6597.1|6594.3|6596.6|6593.8|6597.1|6594.3|6596.6|6593.8|0
1619570090000|2021-04-28 00:34:50|||||||||1
1619570100000|2021-04-28 00:35:00|6597.2|6594.4|6597.2|6594.4|6597.2|6594.4|6597.2|6594.4|1
1619570110000|2021-04-28 00:35:10|||||||||1
1619570140000|2021-04-28 00:35:40|6597.7|6594.9|6599.7|6596.9|6599.7|6596.9|6597.7|6594.9|4
1619570150000|2021-04-28 00:35:50|6599.2|6596.4|6599.2|6596.4|6599.7|6596.9|6599.2|6596.4|0
1619570170000|2021-04-28 00:36:10|6599.1|6596.3|6598.7|6595.9|6599.1|6596.3|6598.2|6595.4|0
1619570190000|2021-04-28 00:36:30|6598.2|6595.4|6598.2|6595.4|6598.2|6595.4|6598.2|6595.4|0
1619570200000|2021-04-28 00:36:40|6598.7|6595.9|6598.7|6595.9|6598.7|6595.9|6598.7|6595.9|0
1619570210000|2021-04-28 00:36:50|6598.6|6595.8|6597.7|6594.9|6598.7|6595.9|6597.2|6594.4|1
1619570220000|2021-04-28 00:37:00|6597.6|6594.8|6598.2|6595.4|6598.2|6595.4|6597.2|6594.4|12
1619570250000|2021-04-28 00:37:30|6598.7|6595.9|6598.7|6595.9|6598.7|6595.9|6598.2|6595.4|2
1619570260000|2021-04-28 00:37:40|6598.2|6595.4|6598.7|6595.9|6598.7|6595.9|6598.2|6595.4|1
1619570270000|2021-04-28 00:37:50|6598.2|6595.4|6598.2|6595.4|6598.2|6595.4|6598.2|6595.4|3
1619570280000|2021-04-28 00:38:00|6598.6|6595.8|6598.7|6595.9|6598.7|6595.9|6598.2|6595.4|1
1619570320000|2021-04-28 00:38:40|6598.6|6595.8|6598.1|6595.3|6598.7|6595.9|6598.1|6595.3|3
1619570330000|2021-04-28 00:38:50|6597.7|6594.9|6599.2|6596.4|6599.2|6596.4|6597.7|6594.9|0
1619570350000|2021-04-28 00:39:10|6598.7|6595.9|6597.7|6594.9|6598.7|6595.9|6597.7|6594.9|10
1619570390000|2021-04-28 00:39:50|6598.1|6595.3|6598.2|6595.4|6598.2|6595.4|6598.1|6595.3|1
1619570400000|2021-04-28 00:40:00|6597.7|6594.9|6597.7|6594.9|6597.7|6594.9|6597.7|6594.9|0
1619570430000|2021-04-28 00:40:30|6598.1|6595.3|6598.1|6595.3|6598.1|6595.3|6598.1|6595.3|2
1619570440000|2021-04-28 00:40:40|6598.7|6595.9|6598.2|6595.4|6598.7|6595.9|6598.2|6595.4|0
1619570470000|2021-04-28 00:41:10|6598.6|6595.8|6598.2|6595.4|6598.7|6595.9|6598.2|6595.4|0
1619570510000|2021-04-28 00:41:50|6598.6|6595.8|6599.7|6596.9|6599.7|6596.9|6598.6|6595.8|2
1619570530000|2021-04-28 00:42:10|6599.6|6596.8|6599.7|6596.9|6599.7|6596.9|6599.2|6596.4|1
1619570560000|2021-04-28 00:42:40|6599.2|6596.4|6599.2|6596.4|6599.2|6596.4|6599.2|6596.4|0
1619570570000|2021-04-28 00:42:50|6598.2|6595.4|6598.2|6595.4|6598.2|6595.4|6598.2|6595.4|2
1619570590000|2021-04-28 00:43:10|6598.1|6595.3|6597.7|6594.9|6598.2|6595.4|6597.7|6594.9|2
1619570600000|2021-04-28 00:43:20|6597.2|6594.4|6597.7|6594.9|6597.7|6594.9|6597.2|6594.4|1
1619570610000|2021-04-28 00:43:30|6597.2|6594.4|6597.2|6594.4|6597.2|6594.4|6597.2|6594.4|0
1619570620000|2021-04-28 00:43:40|6598.2|6595.4|6599.7|6596.9|6599.7|6596.9|6598.2|6595.4|7
1619570630000|2021-04-28 00:43:50|6599.2|6596.4|6599.2|6596.4|6599.2|6596.4|6599.2|6596.4|0
1619570640000|2021-04-28 00:44:00|6599.6|6596.8|6599.2|6596.4|6599.7|6596.9|6599.2|6596.4|0
1619570650000|2021-04-28 00:44:10|6598.7|6595.9|6598.2|6595.4|6598.7|6595.9|6598.2|6595.4|0
1619570660000|2021-04-28 00:44:20|6598.6|6595.8|6598.7|6595.9|6598.7|6595.9|6598.6|6595.8|0
1619570670000|2021-04-28 00:44:30|6598.6|6595.8|6598.6|6595.8|6598.6|6595.8|6598.6|6595.8|0
1619570680000|2021-04-28 00:44:40|6598.1|6595.3|6598.1|6595.3|6598.1|6595.3|6598.1|6595.3|1
1619570690000|2021-04-28 00:44:50|6597.7|6594.9|6597.2|6594.4|6597.7|6594.9|6597.2|6594.4|2
1619570700000|2021-04-28 00:45:00|6597.7|6594.9|6598.1|6595.3|6598.7|6595.9|6597.7|6594.9|2
1619570710000|2021-04-28 00:45:10|6598.2|6595.4|6598.2|6595.4|6598.2|6595.4|6598.2|6595.4|0
1619570720000|2021-04-28 00:45:20|6598.1|6595.3|6598.2|6595.4|6598.2|6595.4|6598.1|6595.3|0
1619570730000|2021-04-28 00:45:30|6598.1|6595.3|6598.2|6595.4|6598.2|6595.4|6598.1|6595.3|0
1619570740000|2021-04-28 00:45:40|6597.7|6594.9|6596.7|6593.9|6597.7|6594.9|6596.7|6593.9|2
1619570750000|2021-04-28 00:45:50|6596.1|6593.3|6596.1|6593.3|6596.1|6593.3|6596.1|6593.3|4
1619570800000|2021-04-28 00:46:40|6595.7|6592.9|6595.6|6592.8|6595.7|6592.9|6595.6|6592.8|0
1619570810000|2021-04-28 00:46:50|||||||||2
1619570820000|2021-04-28 00:47:00|6596.1|6593.3|6596.1|6593.3|6596.1|6593.3|6596.1|6593.3|4
1619570840000|2021-04-28 00:47:20|||||||||1
1619570860000|2021-04-28 00:47:40|||||||||2
1619570870000|2021-04-28 00:47:50|||||||||1
1619570890000|2021-04-28 00:48:10|||||||||1
1619570920000|2021-04-28 00:48:40|6596.2|6593.4|6596.6|6593.8|6596.6|6593.8|6596.2|6593.4|1
1619570930000|2021-04-28 00:48:50|||||||||1
1619570940000|2021-04-28 00:49:00|6597.1|6594.3|6597.1|6594.3|6597.1|6594.3|6597.1|6594.3|1
1619570950000|2021-04-28 00:49:10|6597.2|6594.4|6597.2|6594.4|6597.2|6594.4|6597.2|6594.4|0
1619570960000|2021-04-28 00:49:20|6597.6|6594.8|6597.1|6594.3|6597.6|6594.8|6597.1|6594.3|0
1619570990000|2021-04-28 00:49:50|||||||||1
1619571000000|2021-04-28 00:50:00|6597.6|6594.8|6598.1|6595.3|6598.1|6595.3|6597.6|6594.8|0
1619571010000|2021-04-28 00:50:10|||||||||1
1619571020000|2021-04-28 00:50:20|6597.7|6594.9|6597.1|6594.3|6597.7|6594.9|6597.1|6594.3|29
1619571050000|2021-04-28 00:50:50|||||||||1
1619571080000|2021-04-28 00:51:20|6596.6|6593.8|6596.6|6593.8|6596.6|6593.8|6596.6|6593.8|0
1619571090000|2021-04-28 00:51:30|6596.1|6593.3|6596.1|6593.3|6596.1|6593.3|6596.1|6593.3|1
1619571100000|2021-04-28 00:51:40|6596.2|6593.4|6595.2|6592.4|6596.2|6593.4|6595.2|6592.4|4
1619571110000|2021-04-28 00:51:50|6596.1|6593.3|6595.2|6592.4|6596.6|6593.8|6595.2|6592.4|17
1619571170000|2021-04-28 00:52:50|||||||||1
1619571180000|2021-04-28 00:53:00|6595.6|6592.8|6596.1|6593.3|6596.1|6593.3|6595.6|6592.8|1
1619571190000|2021-04-28 00:53:10|6596.6|6593.8|6596.6|6593.8|6596.6|6593.8|6596.6|6593.8|0
1619571240000|2021-04-28 00:54:00|6598.1|6595.3|6598.1|6595.3|6598.6|6595.8|6598.1|6595.3|4
1619571250000|2021-04-28 00:54:10|6597.6|6594.8|6597.6|6594.8|6597.6|6594.8|6597.6|6594.8|1
1619571260000|2021-04-28 00:54:20|6598.1|6595.3|6598.1|6595.3|6598.1|6595.3|6598.1|6595.3|3
1619571270000|2021-04-28 00:54:30|6598.2|6595.4|6598.2|6595.4|6599.1|6596.3|6598.1|6595.3|11
1619571280000|2021-04-28 00:54:40|6598.1|6595.3|6599.1|6596.3|6599.1|6596.3|6598.1|6595.3|5
1619571300000|2021-04-28 00:55:00|6600.1|6597.3|6600.1|6597.3|6600.1|6597.3|6600.1|6597.3|0
1619571310000|2021-04-28 00:55:10|6600.6|6597.8|6600.6|6597.8|6601.1|6598.3|6600.6|6597.8|2
1619571320000|2021-04-28 00:55:20|6601.6|6598.8|6602.6|6599.8|6602.6|6599.8|6601.6|6598.8|6
1619571330000|2021-04-28 00:55:30|6603.6|6600.8|6605.1|6602.3|6606.2|6602.4|6603.6|6600.8|29
1619571340000|2021-04-28 00:55:40|||||||||23
1619571350000|2021-04-28 00:55:50|6604.6|6601.8|6604.1|6601.3|6604.6|6601.8|6604.1|6601.3|3
1619571370000|2021-04-28 00:56:10|6604.6|6601.8|6605.1|6602.3|6605.1|6602.3|6604.6|6601.8|2
1619571390000|2021-04-28 00:56:30|6605.6|6602.8|6605.6|6602.8|6605.6|6602.8|6605.6|6602.8|0
1619571400000|2021-04-28 00:56:40|6605.7|6602.9|6606.6|6603.8|6606.6|6603.8|6605.7|6602.9|1
1619571410000|2021-04-28 00:56:50|6608.1|6605.3|6606.6|6603.8|6608.1|6605.3|6606.1|6602.3|3266
1619571420000|2021-04-28 00:57:00|6606.1|6603.3|6606.2|6603.4|6607.2|6604.4|6606.1|6603.3|3
1619571430000|2021-04-28 00:57:10|6606.1|6603.3|6605.6|6602.8|6606.1|6603.3|6605.6|6602.8|0
1619571440000|2021-04-28 00:57:20|6606.1|6603.3|6606.1|6603.3|6606.6|6603.8|6605.6|6602.8|1
1619571470000|2021-04-28 00:57:50|6605.2|6602.4|6604.6|6601.8|6605.2|6602.4|6604.6|6601.8|0
1619571480000|2021-04-28 00:58:00|6605.1|6602.3|6604.1|6601.3|6605.1|6602.3|6604.1|6601.3|3
1619571490000|2021-04-28 00:58:10|6607.6|6604.8|6607.1|6604.3|6607.6|6604.8|6606.1|6603.3|16
1619571500000|2021-04-28 00:58:20|6606.1|6603.3|6606.1|6603.3|6606.1|6603.3|6605.1|6602.3|1
1619571510000|2021-04-28 00:58:30|6605.1|6602.3|6604.1|6601.3|6606.1|6603.3|6604.1|6600.2|3
1619571550000|2021-04-28 00:59:10|6603.2|6600.4|6602.1|6599.3|6603.2|6600.4|6602.1|6599.3|0
1619571570000|2021-04-28 00:59:30|6604.6|6601.8|6604.6|6601.8|6604.6|6601.8|6604.6|6601.8|8
1619571600000|2021-04-28 01:00:00|6603.6|6600.8|6599.6|6596.8|6605.1|6602.3|6599.6|6596.8|20
1619571610000|2021-04-28 01:00:10|6599.2|6595.2|6598.1|6595.3|6599.2|6596.3|6595.1|6592.3|64
1619571620000|2021-04-28 01:00:20|6597.1|6594.3|6597.1|6594.3|6597.6|6594.8|6596.6|6593.8|7
1619571630000|2021-04-28 01:00:30|6596.6|6593.8|6595.6|6592.8|6597.1|6594.3|6595.6|6592.8|1
1619571640000|2021-04-28 01:00:40|6596.1|6593.3|6594.6|6591.8|6596.1|6593.3|6594.1|6591.3|26
1619571650000|2021-04-28 01:00:50|6595.1|6592.3|6596.1|6593.3|6596.1|6593.3|6595.1|6592.3|1
1619571660000|2021-04-28 01:01:00|6595.6|6592.8|6594.1|6591.3|6595.6|6592.8|6594.1|6591.3|7
1619571670000|2021-04-28 01:01:10|6595.1|6592.3|6595.6|6592.8|6596.1|6593.3|6594.1|6591.3|25
1619571680000|2021-04-28 01:01:20|6595.1|6592.3|6597.1|6594.3|6598.1|6595.3|6595.1|6592.3|12
1619571700000|2021-04-28 01:01:40|6596.1|6593.3|6597.1|6594.3|6597.1|6594.3|6596.1|6593.3|4
1619571710000|2021-04-28 01:01:50|6596.6|6593.8|6594.1|6591.3|6596.6|6593.8|6593.6|6590.8|10
1619571720000|2021-04-28 01:02:00|6595.1|6592.3|6591.1|6588.3|6595.1|6592.3|6591.1|6588.3|105
1619571730000|2021-04-28 01:02:10|6590.6|6587.8|6591.1|6588.3|6592.1|6589.3|6590.6|6587.8|28
1619571740000|2021-04-28 01:02:20|6591.6|6588.8|6592.1|6589.3|6592.6|6589.8|6591.1|6588.3|4
1619571750000|2021-04-28 01:02:30|6591.6|6588.8|6591.6|6588.8|6592.1|6589.3|6591.6|6588.8|2
1619571760000|2021-04-28 01:02:40|6590.6|6587.8|6589.6|6586.8|6590.6|6587.8|6589.6|6586.8|50
1619571770000|2021-04-28 01:02:50|6589.1|6586.3|6586.1|6583.3|6591.7|6587.3|6584.6|6581.7|305
1619571780000|2021-04-28 01:03:00|6587.1|6584.3|6586.1|6583.3|6588.1|6585.3|6586.1|6583.3|15
1619571790000|2021-04-28 01:03:10|6586.6|6583.8|6585.1|6582.3|6586.6|6583.8|6584.6|6581.8|8
1619571800000|2021-04-28 01:03:20|6585.6|6582.8|6585.1|6582.3|6585.6|6582.8|6584.6|6581.8|2
1619571810000|2021-04-28 01:03:30|6585.6|6582.8|6585.1|6582.3|6585.6|6582.8|6585.1|6582.3|4
1619571820000|2021-04-28 01:03:40|6586.1|6583.3|6585.6|6582.8|6586.1|6583.3|6585.1|6582.3|3
1619571830000|2021-04-28 01:03:50|6585.1|6582.3|6586.1|6583.3|6586.6|6583.8|6585.1|6582.3|3
1619571840000|2021-04-28 01:04:00|6587.1|6584.3|6586.6|6583.8|6588.1|6585.3|6586.6|6583.8|3
1619571850000|2021-04-28 01:04:10|6587.1|6584.3|6584.1|6581.3|6587.1|6584.3|6584.1|6581.3|10
1619571860000|2021-04-28 01:04:20|||||||||3
1619571870000|2021-04-28 01:04:30|||||||||3
1619571880000|2021-04-28 01:04:40|6583.6|6580.8|6584.1|6581.3|6584.6|6581.8|6583.6|6580.8|6
1619571890000|2021-04-28 01:04:50|6583.6|6580.8|6584.1|6581.3|6584.1|6581.3|6583.1|6580.3|3
1619571900000|2021-04-28 01:05:00|6583.6|6580.8|6583.1|6580.3|6584.2|6581.3|6581.6|6578.8|4
1619571920000|2021-04-28 01:05:20|6583.6|6580.8|6584.1|6581.3|6584.1|6581.3|6583.1|6580.3|0
1619571930000|2021-04-28 01:05:30|6583.2|6580.4|6583.1|6580.3|6583.2|6580.4|6583.1|6580.3|0
1619571940000|2021-04-28 01:05:40|6582.6|6579.8|6582.1|6579.3|6582.6|6579.8|6582.1|6579.3|0
1619571950000|2021-04-28 01:05:50|6583.1|6580.3|6583.1|6580.3|6584.1|6581.3|6583.1|6580.3|0
1619571960000|2021-04-28 01:06:00|6583.6|6580.8|6584.6|6581.8|6584.6|6581.8|6583.1|6580.3|1
1619571970000|2021-04-28 01:06:10|6586.1|6583.3|6584.1|6581.3|6587.7|6584.9|6584.1|6581.3|82
1619571980000|2021-04-28 01:06:20|6585.1|6582.3|6585.1|6582.3|6585.7|6582.3|6584.6|6581.2|1386
1619571990000|2021-04-28 01:06:30|6586.1|6583.3|6586.1|6583.3|6586.1|6583.3|6586.1|6583.3|5
1619572000000|2021-04-28 01:06:40|6586.6|6583.8|6586.1|6583.3|6586.6|6583.8|6586.1|6583.3|0
1619572010000|2021-04-28 01:06:50|6586.6|6583.8|6587.1|6584.3|6587.1|6584.3|6586.6|6583.8|1
1619572020000|2021-04-28 01:07:00|6586.1|6583.3|6586.1|6583.3|6586.1|6583.3|6585.6|6582.8|0
1619572030000|2021-04-28 01:07:10|6587.2|6583.2|6586.1|6583.3|6587.2|6583.3|6586.1|6583.2|12
1619572040000|2021-04-28 01:07:20|6587.1|6584.3|6587.1|6584.3|6587.1|6584.3|6587.1|6584.3|0
1619572050000|2021-04-28 01:07:30|6586.1|6583.3|6586.1|6583.3|6586.1|6583.3|6586.1|6583.3|1
1619572060000|2021-04-28 01:07:40|6586.6|6583.8|6589.1|6586.3|6589.1|6586.3|6586.6|6583.8|4
1619572070000|2021-04-28 01:07:50|6590.1|6587.3|6590.1|6587.3|6590.1|6587.3|6590.1|6587.3|2
1619572080000|2021-04-28 01:08:00|6590.6|6587.8|6591.1|6588.3|6591.1|6588.3|6590.6|6587.8|3
1619572100000|2021-04-28 01:08:20|6590.1|6587.3|6590.6|6587.8|6590.6|6587.8|6590.1|6587.3|7
1619572110000|2021-04-28 01:08:30|6590.1|6587.3|6590.1|6587.3|6591.1|6588.3|6590.1|6587.3|6
1619572120000|2021-04-28 01:08:40|6590.6|6587.8|6591.1|6588.3|6591.6|6588.8|6590.6|6587.8|0
1619572130000|2021-04-28 01:08:50|6591.6|6588.8|6590.1|6587.3|6591.6|6588.8|6590.1|6587.3|1
1619572140000|2021-04-28 01:09:00|6589.6|6586.8|6589.6|6586.8|6589.6|6586.8|6589.6|6586.8|0
1619572160000|2021-04-28 01:09:20|6591.1|6588.3|6590.1|6587.3|6591.1|6588.3|6589.6|6586.8|15
1619572170000|2021-04-28 01:09:30|6590.6|6587.8|6590.1|6587.3|6590.6|6587.8|6590.1|6587.3|0
1619572180000|2021-04-28 01:09:40|6590.6|6587.8|6590.1|6587.3|6590.6|6587.8|6590.1|6587.3|1
1619572190000|2021-04-28 01:09:50|6589.6|6586.8|6590.1|6587.3|6590.1|6587.3|6589.6|6586.8|1
1619572210000|2021-04-28 01:10:10|||||||||1
1619572220000|2021-04-28 01:10:20|6589.1|6586.3|6589.6|6586.8|6589.6|6586.8|6588.6|6585.8|1
1619572250000|2021-04-28 01:10:50|6588.1|6585.3|6588.1|6585.3|6588.6|6585.8|6587.6|6584.8|3
1619572260000|2021-04-28 01:11:00|6587.6|6584.8|6587.6|6584.8|6587.6|6584.8|6587.6|6584.8|1
1619572270000|2021-04-28 01:11:10|6587.1|6584.3|6586.6|6583.8|6587.6|6584.8|6586.6|6583.8|4
1619572280000|2021-04-28 01:11:20|6587.6|6584.8|6587.1|6584.3|6587.6|6584.8|6587.1|6584.3|7
1619572290000|2021-04-28 01:11:30|6586.6|6583.8|6589.1|6586.3|6589.1|6586.3|6586.6|6583.8|5
1619572300000|2021-04-28 01:11:40|6588.1|6585.3|6588.1|6585.3|6589.1|6586.3|6588.1|6585.3|0
1619572310000|2021-04-28 01:11:50|6588.6|6585.8|6588.6|6585.8|6588.6|6585.8|6588.6|6585.8|0
1619572320000|2021-04-28 01:12:00|6589.1|6586.3|6588.1|6585.3|6589.1|6586.3|6588.1|6585.3|7
1619572330000|2021-04-28 01:12:10|||||||||2
1619572340000|2021-04-28 01:12:20|6587.6|6584.8|6588.1|6585.3|6588.1|6585.3|6587.6|6584.8|1
1619572350000|2021-04-28 01:12:30|6588.6|6585.8|6588.1|6585.3|6588.6|6585.8|6588.1|6585.3|3
1619572360000|2021-04-28 01:12:40|6588.6|6585.8|6589.1|6586.3|6589.6|6586.8|6588.6|6585.8|8
1619572370000|2021-04-28 01:12:50|6589.6|6586.8|6590.1|6587.3|6590.1|6587.3|6589.1|6586.3|5
1619572380000|2021-04-28 01:13:00|||||||||2
1619572390000|2021-04-28 01:13:10|6590.6|6587.8|6589.6|6586.8|6590.6|6587.8|6589.6|6586.8|2
1619572400000|2021-04-28 01:13:20|6590.6|6587.8|6591.1|6588.3|6591.1|6588.3|6590.6|6587.8|6
1619572410000|2021-04-28 01:13:30|6590.1|6587.3|6590.1|6587.3|6590.1|6587.3|6590.1|6587.3|3
1619572420000|2021-04-28 01:13:40|6589.6|6586.8|6589.6|6586.8|6590.1|6587.3|6589.6|6586.8|7
1619572440000|2021-04-28 01:14:00|6590.1|6587.3|6589.6|6586.8|6590.1|6587.3|6589.6|6586.8|4
1619572450000|2021-04-28 01:14:10|6588.7|6585.9|6588.6|6585.8|6588.7|6585.9|6588.1|6585.3|7
1619572460000|2021-04-28 01:14:20|6588.1|6585.3|6589.6|6586.8|6589.6|6586.8|6588.1|6585.3|8
1619572470000|2021-04-28 01:14:30|6589.1|6586.3|6589.1|6586.3|6589.6|6586.8|6589.1|6586.3|0
1619572480000|2021-04-28 01:14:40|6588.1|6585.3|6587.6|6584.8|6588.1|6585.3|6587.6|6584.8|2
1619572490000|2021-04-28 01:14:50|6588.1|6585.3|6587.1|6584.3|6588.1|6585.3|6587.1|6584.3|0
1619572500000|2021-04-28 01:15:00|6586.1|6583.3|6587.1|6584.3|6587.1|6584.3|6586.1|6583.3|4
1619572520000|2021-04-28 01:15:20|6588.6|6585.8|6589.1|6586.3|6589.1|6586.3|6588.6|6585.8|5
1619572530000|2021-04-28 01:15:30|6588.1|6585.3|6588.1|6585.3|6588.1|6585.3|6588.1|6585.3|0
1619572550000|2021-04-28 01:15:50|6587.6|6584.8|6588.1|6585.3|6588.1|6585.3|6587.6|6584.8|1
1619572570000|2021-04-28 01:16:10|6587.1|6584.3|6587.1|6584.3|6587.6|6584.8|6587.1|6584.3|0
1619572580000|2021-04-28 01:16:20|6587.6|6584.8|6587.1|6584.3|6587.6|6584.8|6587.1|6584.3|0
1619572590000|2021-04-28 01:16:30|6587.6|6584.8|6588.1|6585.3|6588.2|6585.3|6587.1|6584.2|8
1619572610000|2021-04-28 01:16:50|6588.6|6585.8|6589.6|6586.8|6589.6|6586.8|6588.1|6585.3|2
1619572620000|2021-04-28 01:17:00|6589.1|6586.3|6589.1|6586.3|6589.1|6586.3|6588.6|6585.8|1
1619572630000|2021-04-28 01:17:10|6588.6|6585.8|6589.1|6586.3|6589.1|6586.3|6588.1|6585.3|3
1619572650000|2021-04-28 01:17:30|6588.1|6585.3|6588.1|6585.3|6588.1|6585.3|6588.1|6585.3|1
1619572670000|2021-04-28 01:17:50|6587.6|6584.8|6587.1|6584.3|6587.6|6584.8|6587.1|6584.3|0
1619572680000|2021-04-28 01:18:00|6586.6|6583.8|6586.6|6583.8|6586.6|6583.8|6586.6|6583.8|0
1619572690000|2021-04-28 01:18:10|6585.6|6582.8|6585.1|6582.3|6585.6|6582.8|6585.1|6582.3|3
1619572700000|2021-04-28 01:18:20|6585.6|6582.8|6584.6|6581.8|6585.6|6582.8|6584.6|6581.8|3
1619572710000|2021-04-28 01:18:30|6584.1|6581.3|6584.6|6581.8|6584.6|6581.8|6584.1|6581.3|0
1619572730000|2021-04-28 01:18:50|6585.1|6582.3|6585.1|6582.3|6585.1|6582.3|6585.1|6582.3|2
1619572760000|2021-04-28 01:19:20|6585.6|6582.8|6585.6|6582.8|6585.6|6582.8|6585.6|6582.8|0
1619572770000|2021-04-28 01:19:30|6586.1|6583.3|6586.6|6583.8|6586.6|6583.8|6586.1|6583.3|3
1619572780000|2021-04-28 01:19:40|6586.1|6583.3|6586.1|6583.3|6586.6|6583.8|6586.1|6583.3|2
1619572790000|2021-04-28 01:19:50|||||||||3
1619572800000|2021-04-28 01:20:00|6585.6|6582.8|6585.6|6582.8|6585.6|6582.8|6585.6|6582.8|0
1619572810000|2021-04-28 01:20:10|6586.6|6583.8|6584.6|6581.8|6586.6|6583.8|6584.6|6581.8|4
1619572820000|2021-04-28 01:20:20|6585.1|6582.3|6585.1|6582.3|6585.1|6582.3|6584.6|6581.8|3
1619572830000|2021-04-28 01:20:30|6584.6|6581.8|6584.6|6581.8|6584.6|6581.8|6584.1|6581.3|0
1619572840000|2021-04-28 01:20:40|6585.1|6582.3|6585.1|6582.3|6585.1|6582.3|6584.6|6581.8|1
1619572850000|2021-04-28 01:20:50|6584.1|6581.3|6585.1|6582.3|6585.1|6582.3|6584.1|6581.3|0
1619572860000|2021-04-28 01:21:00|||||||||15
1619572870000|2021-04-28 01:21:10|6584.6|6581.8|6583.1|6580.3|6585.1|6582.3|6583.1|6580.3|15
1619572880000|2021-04-28 01:21:20|||||||||9
1619572890000|2021-04-28 01:21:30|||||||||7
1619572900000|2021-04-28 01:21:40|6583.6|6580.8|6583.6|6580.8|6583.6|6580.8|6583.1|6580.3|8
1619572910000|2021-04-28 01:21:50|6582.6|6579.8|6583.1|6580.3|6583.1|6580.3|6582.6|6579.8|5
1619572920000|2021-04-28 01:22:00|6583.6|6580.8|6582.6|6579.8|6583.6|6580.8|6580.6|6577.8|62
1619572930000|2021-04-28 01:22:10|6582.1|6579.3|6582.1|6579.3|6582.1|6579.3|6582.1|6579.3|15
1619572940000|2021-04-28 01:22:20|6582.6|6579.8|6583.1|6580.3|6583.1|6580.3|6582.6|6579.8|7
1619572950000|2021-04-28 01:22:30|6582.6|6579.8|6583.1|6580.3|6583.1|6580.3|6582.6|6579.8|5
1619572960000|2021-04-28 01:22:40|6583.6|6580.8|6584.1|6581.3|6584.1|6581.3|6583.6|6580.8|6
1619572970000|2021-04-28 01:22:50|6583.6|6580.8|6583.6|6580.8|6584.1|6581.3|6583.6|6580.8|6
1619572980000|2021-04-28 01:23:00|6583.1|6580.3|6583.1|6580.3|6583.1|6580.3|6582.6|6579.8|11
1619572990000|2021-04-28 01:23:10|6583.6|6580.8|6582.1|6579.3|6583.6|6580.8|6581.6|6578.8|10
1619573000000|2021-04-28 01:23:20|6581.6|6578.8|6581.6|6578.8|6581.6|6578.8|6581.6|6578.8|0
1619573010000|2021-04-28 01:23:30|6582.1|6579.3|6581.6|6578.8|6582.1|6579.3|6581.6|6578.8|11
1619573020000|2021-04-28 01:23:40|6581.1|6578.3|6581.1|6578.3|6581.6|6578.8|6581.1|6578.3|17
1619573030000|2021-04-28 01:23:50|6580.1|6577.3|6580.1|6577.3|6580.1|6577.3|6579.1|6576.3|14
1619573050000|2021-04-28 01:24:10|6580.6|6577.8|6580.6|6577.8|6580.6|6577.8|6580.6|6577.8|0
1619573080000|2021-04-28 01:24:40|6580.1|6577.3|6580.1|6577.3|6580.1|6577.3|6580.1|6577.3|3
1619573090000|2021-04-28 01:24:50|6580.6|6577.8|6580.6|6577.8|6580.6|6577.8|6580.6|6577.8|47
1619573100000|2021-04-28 01:25:00|6581.6|6578.8|6582.1|6579.3|6583.1|6580.3|6581.6|6578.8|49
1619573110000|2021-04-28 01:25:10|6582.6|6579.8|6583.1|6580.3|6583.1|6580.3|6582.1|6579.3|1
1619573120000|2021-04-28 01:25:20|6582.1|6579.3|6582.1|6579.3|6582.1|6579.3|6582.1|6579.3|0
1619573130000|2021-04-28 01:25:30|6581.6|6578.8|6582.1|6579.3|6582.1|6579.3|6581.6|6578.8|3
1619573140000|2021-04-28 01:25:40|||||||||1
1619573180000|2021-04-28 01:26:20|6582.6|6579.8|6584.1|6581.3|6584.1|6581.3|6582.6|6579.8|3
1619573210000|2021-04-28 01:26:50|6583.6|6580.8|6583.1|6580.3|6583.6|6580.8|6583.1|6580.3|2
1619573220000|2021-04-28 01:27:00|6583.6|6580.8|6583.1|6580.3|6583.6|6580.8|6583.1|6580.3|3
1619573230000|2021-04-28 01:27:10|6584.1|6581.3|6584.1|6581.3|6584.1|6581.3|6583.6|6580.8|7
1619573240000|2021-04-28 01:27:20|6583.6|6580.8|6582.6|6579.8|6584.1|6581.3|6582.6|6579.8|15
1619573250000|2021-04-28 01:27:30|6582.1|6579.3|6582.1|6579.3|6582.1|6579.3|6582.1|6579.3|0
1619573260000|2021-04-28 01:27:40|6582.6|6579.8|6582.6|6579.8|6582.6|6579.8|6582.1|6579.3|3
1619573270000|2021-04-28 01:27:50|6583.1|6580.3|6582.6|6579.8|6583.1|6580.3|6582.6|6579.8|5
1619573280000|2021-04-28 01:28:00|6582.1|6579.3|6582.6|6579.8|6582.6|6579.8|6581.6|6578.8|5
1619573290000|2021-04-28 01:28:10|6582.1|6579.3|6582.1|6579.3|6582.6|6579.8|6581.6|6578.8|1
1619573300000|2021-04-28 01:28:20|6581.6|6578.8|6581.6|6578.8|6581.6|6578.8|6581.1|6578.3|0
1619573310000|2021-04-28 01:28:30|6581.1|6578.3|6578.1|6575.3|6581.1|6578.3|6578.1|6575.3|37
1619573330000|2021-04-28 01:28:50|6577.6|6574.8|6577.6|6574.8|6578.1|6575.3|6577.6|6574.8|0
1619573340000|2021-04-28 01:29:00|6578.1|6575.3|6579.1|6576.3|6579.1|6576.3|6578.1|6575.3|4
1619573360000|2021-04-28 01:29:20|6580.1|6577.3|6580.1|6577.3|6580.1|6577.3|6579.6|6576.8|4
1619573370000|2021-04-28 01:29:30|6581.6|6578.8|6582.1|6579.3|6582.1|6579.3|6581.1|6578.3|7
1619573380000|2021-04-28 01:29:40|6581.6|6578.8|6581.6|6578.8|6582.1|6579.3|6581.1|6578.3|11
1619573390000|2021-04-28 01:29:50|6582.1|6579.3|6581.1|6578.3|6582.1|6579.3|6581.1|6578.3|3
1619573400000|2021-04-28 01:30:00|6581.6|6578.8|6582.1|6579.3|6582.1|6579.3|6581.1|6578.3|1
1619573410000|2021-04-28 01:30:10|6581.6|6578.8|6582.1|6579.3|6582.1|6579.3|6581.1|6578.3|2
1619573420000|2021-04-28 01:30:20|6582.6|6579.8|6584.1|6581.3|6584.1|6581.3|6582.6|6579.8|10
1619573430000|2021-04-28 01:30:30|6584.6|6581.8|6584.1|6581.3|6584.6|6581.8|6584.1|6581.3|2
1619573440000|2021-04-28 01:30:40|||||||||1
1619573450000|2021-04-28 01:30:50|6583.6|6580.8|6583.1|6580.3|6583.6|6580.8|6583.1|6580.3|0
1619573460000|2021-04-28 01:31:00|6582.6|6579.8|6582.6|6579.8|6582.6|6579.8|6582.6|6579.8|0
1619573470000|2021-04-28 01:31:10|6582.1|6579.3|6583.1|6580.3|6583.1|6580.3|6582.1|6579.3|0
1619573480000|2021-04-28 01:31:20|6582.6|6579.8|6582.6|6579.8|6582.6|6579.8|6582.6|6579.8|0
1619573490000|2021-04-28 01:31:30|6582.1|6579.3|6582.6|6579.8|6582.6|6579.8|6582.1|6579.3|5
1619573500000|2021-04-28 01:31:40|6583.1|6580.3|6583.1|6580.3|6583.6|6580.8|6582.6|6579.8|3
1619573510000|2021-04-28 01:31:50|6583.6|6580.8|6581.6|6578.8|6583.6|6580.8|6581.6|6578.8|5
1619573520000|2021-04-28 01:32:00|6581.1|6578.3|6580.1|6577.3|6581.6|6578.8|6580.1|6577.3|9
1619573530000|2021-04-28 01:32:10|6579.6|6576.8|6580.1|6577.3|6581.1|6578.3|6579.6|6576.8|9
1619573540000|2021-04-28 01:32:20|||||||||4
1619573550000|2021-04-28 01:32:30|6580.6|6577.8|6580.6|6577.8|6580.6|6577.8|6580.6|6577.8|4
1619573560000|2021-04-28 01:32:40|6580.1|6577.3|6581.1|6578.3|6581.1|6578.3|6580.1|6577.3|2
1619573570000|2021-04-28 01:32:50|6581.6|6578.8|6582.1|6579.3|6582.6|6579.8|6581.1|6578.3|1
1619573580000|2021-04-28 01:33:00|6582.6|6579.8|6582.6|6579.8|6582.6|6579.8|6582.1|6579.3|5
1619573590000|2021-04-28 01:33:10|6582.1|6579.3|6581.1|6578.3|6582.1|6579.3|6581.1|6578.3|1
1619573600000|2021-04-28 01:33:20|6581.6|6578.8|6583.6|6580.8|6583.6|6580.8|6581.1|6578.3|16
1619573610000|2021-04-28 01:33:30|6584.1|6581.3|6584.1|6581.3|6584.6|6581.8|6584.1|6581.3|3
1619573620000|2021-04-28 01:33:40|6584.6|6581.8|6584.6|6581.8|6584.6|6581.8|6584.1|6581.3|9
1619573630000|2021-04-28 01:33:50|6584.1|6581.3|6584.1|6581.3|6584.6|6581.8|6584.1|6581.3|0
1619573640000|2021-04-28 01:34:00|6584.6|6581.8|6584.1|6581.3|6584.6|6581.8|6583.6|6580.8|1
1619573670000|2021-04-28 01:34:30|6583.6|6580.8|6583.1|6580.3|6583.6|6580.8|6583.1|6580.3|5
1619573680000|2021-04-28 01:34:40|6583.6|6580.8|6583.1|6580.3|6583.6|6580.8|6583.1|6580.3|0
1619573690000|2021-04-28 01:34:50|6582.6|6579.8|6582.1|6579.3|6582.6|6579.8|6582.1|6579.3|9
1619573700000|2021-04-28 01:35:00|6581.6|6578.8|6579.6|6576.8|6581.6|6578.8|6579.1|6576.3|4
1619573710000|2021-04-28 01:35:10|6579.1|6576.3|6581.1|6578.3|6581.1|6578.3|6579.1|6576.3|2
1619573730000|2021-04-28 01:35:30|6580.6|6577.8|6580.1|6577.3|6580.6|6577.8|6580.1|6577.3|0
1619573740000|2021-04-28 01:35:40|6580.6|6577.8|6580.1|6577.3|6580.6|6577.8|6580.1|6577.3|1
1619573750000|2021-04-28 01:35:50|6580.6|6577.8|6580.6|6577.8|6580.6|6577.8|6580.6|6577.8|0
1619573760000|2021-04-28 01:36:00|6581.1|6578.3|6581.6|6578.8|6581.6|6578.8|6581.1|6578.3|1
1619573770000|2021-04-28 01:36:10|6582.1|6579.3|6583.1|6580.3|6584.1|6581.3|6582.1|6579.3|9
1619573790000|2021-04-28 01:36:30|6583.6|6580.8|6583.1|6580.3|6583.6|6580.8|6583.1|6580.3|0
1619573800000|2021-04-28 01:36:40|6582.1|6579.3|6582.1|6579.3|6582.1|6579.3|6582.1|6579.3|3
1619573810000|2021-04-28 01:36:50|6581.6|6578.8|6582.1|6579.3|6582.1|6579.3|6581.1|6578.3|3
1619573820000|2021-04-28 01:37:00|6581.6|6578.8|6581.1|6578.3|6581.6|6578.8|6581.1|6578.3|0
1619573830000|2021-04-28 01:37:10|6581.6|6578.8|6580.6|6577.8|6582.1|6579.3|6580.1|6577.3|17
1619573840000|2021-04-28 01:37:20|6580.1|6577.3|6580.1|6577.3|6580.1|6577.3|6579.6|6576.8|2
1619573850000|2021-04-28 01:37:30|6579.1|6576.3|6580.1|6577.3|6580.1|6577.3|6579.1|6576.3|9
1619573860000|2021-04-28 01:37:40|6578.6|6575.8|6579.1|6576.3|6579.1|6576.3|6578.6|6575.8|18
1619573870000|2021-04-28 01:37:50|6578.1|6575.3|6578.1|6575.3|6578.1|6575.3|6578.1|6575.3|1
1619573880000|2021-04-28 01:38:00|6579.1|6576.3|6579.1|6576.3|6579.1|6576.3|6579.1|6576.3|1
1619573900000|2021-04-28 01:38:20|6578.1|6575.3|6579.1|6576.3|6579.1|6576.3|6578.1|6575.3|0
1619573910000|2021-04-28 01:38:30|6578.6|6575.8|6578.1|6575.3|6578.6|6575.8|6578.1|6575.3|1
1619573920000|2021-04-28 01:38:40|6578.6|6575.8|6578.6|6575.8|6579.1|6576.3|6578.6|6575.8|2
1619573930000|2021-04-28 01:38:50|6579.1|6576.3|6578.6|6575.8|6579.1|6576.3|6578.6|6575.8|2
1619573940000|2021-04-28 01:39:00|6579.1|6576.3|6578.1|6575.3|6579.1|6576.3|6578.1|6575.3|5
1619573950000|2021-04-28 01:39:10|6577.6|6574.8|6577.1|6574.3|6577.6|6574.8|6576.6|6573.8|6
1619573960000|2021-04-28 01:39:20|6576.6|6573.8|6576.1|6573.3|6577.1|6574.3|6575.6|6572.8|16
1619573970000|2021-04-28 01:39:30|6575.6|6572.8|6575.1|6572.3|6575.6|6572.8|6574.6|6571.8|1
1619573980000|2021-04-28 01:39:40|6575.6|6572.8|6573.1|6570.3|6575.6|6572.8|6573.1|6570.3|47
1619573990000|2021-04-28 01:39:50|6573.6|6570.8|6572.1|6569.3|6573.6|6570.8|6571.6|6568.8|18
1619574000000|2021-04-28 01:40:00|6571.6|6568.8|6571.6|6568.8|6572.6|6569.8|6571.6|6568.8|6
1619574010000|2021-04-28 01:40:10|6572.6|6569.8|6572.1|6569.3|6572.6|6569.8|6571.6|6568.8|22
1619574020000|2021-04-28 01:40:20|6571.6|6568.8|6570.6|6567.8|6571.6|6568.8|6570.6|6567.8|13
1619574030000|2021-04-28 01:40:30|6571.1|6568.3|6571.1|6568.3|6571.1|6568.3|6571.1|6568.3|33
1619574040000|2021-04-28 01:40:40|6570.6|6567.8|6570.1|6567.3|6570.6|6567.8|6569.1|6566.3|29
1619574050000|2021-04-28 01:40:50|6569.6|6566.8|6570.1|6567.3|6570.1|6567.3|6569.1|6566.3|8
1619574060000|2021-04-28 01:41:00|6569.6|6566.8|6568.6|6565.8|6569.6|6566.8|6568.6|6565.8|11
1619574070000|2021-04-28 01:41:10|6568.1|6565.3|6566.1|6563.3|6568.1|6565.3|6566.1|6563.3|41
1619574080000|2021-04-28 01:41:20|6566.6|6563.8|6566.1|6563.3|6567.1|6564.3|6565.6|6562.8|54
1619574090000|2021-04-28 01:41:30|6566.6|6563.8|6568.6|6565.8|6568.6|6565.8|6566.6|6563.8|14
1619574100000|2021-04-28 01:41:40|6568.1|6565.3|6568.6|6565.8|6568.6|6565.8|6568.1|6565.3|2
1619574110000|2021-04-28 01:41:50|6568.1|6565.3|6568.6|6565.8|6568.6|6565.8|6568.1|6565.3|0
1619574120000|2021-04-28 01:42:00|6568.1|6565.3|6568.6|6565.8|6568.6|6565.8|6568.1|6565.3|16
1619574130000|2021-04-28 01:42:10|6568.1|6565.3|6571.1|6568.3|6571.1|6568.3|6568.1|6565.3|44
1619574150000|2021-04-28 01:42:30|6571.6|6568.8|6572.1|6569.3|6572.1|6569.3|6571.1|6568.3|2
1619574160000|2021-04-28 01:42:40|6572.6|6569.8|6572.6|6569.8|6573.1|6570.3|6572.1|6569.3|1
1619574170000|2021-04-28 01:42:50|6572.1|6569.3|6572.1|6569.3|6572.6|6569.8|6572.1|6569.3|0
1619574180000|2021-04-28 01:43:00|6571.6|6568.8|6571.6|6568.8|6572.1|6569.3|6571.6|6568.8|2
1619574190000|2021-04-28 01:43:10|6572.1|6569.3|6572.1|6569.3|6572.1|6569.3|6572.1|6569.3|0
1619574200000|2021-04-28 01:43:20|6572.6|6569.8|6573.1|6570.3|6573.1|6570.3|6572.6|6569.8|2
1619574220000|2021-04-28 01:43:40|6574.1|6571.3|6574.1|6571.3|6574.1|6571.3|6574.1|6571.3|0
1619574230000|2021-04-28 01:43:50|6574.6|6571.8|6574.1|6571.3|6574.6|6571.8|6574.1|6571.3|0
1619574240000|2021-04-28 01:44:00|6573.6|6570.8|6573.1|6570.3|6574.1|6571.3|6572.6|6569.8|7
1619574250000|2021-04-28 01:44:10|6574.1|6571.3|6573.6|6570.8|6574.1|6571.3|6573.6|6570.8|5
1619574260000|2021-04-28 01:44:20|6573.1|6570.3|6574.1|6571.3|6574.1|6571.3|6573.1|6570.3|0
1619574270000|2021-04-28 01:44:30|6573.6|6570.8|6574.1|6571.3|6574.1|6571.3|6573.1|6570.3|0
1619574280000|2021-04-28 01:44:40|6574.6|6571.8|6574.6|6571.8|6574.6|6571.8|6574.1|6571.3|4
1619574290000|2021-04-28 01:44:50|6574.1|6571.3|6574.1|6571.3|6574.1|6571.3|6574.1|6571.3|1
1619574300000|2021-04-28 01:45:00|6573.6|6570.8|6573.1|6570.3|6573.6|6570.8|6573.1|6570.3|0
1619574310000|2021-04-28 01:45:10|6574.1|6571.3|6574.1|6571.3|6574.1|6571.3|6574.1|6571.3|4
1619574320000|2021-04-28 01:45:20|6573.1|6570.3|6573.1|6570.3|6574.1|6571.3|6572.1|6569.3|56
1619574330000|2021-04-28 01:45:30|6572.6|6569.8|6572.1|6569.3|6573.1|6570.3|6572.1|6569.3|1
1619574340000|2021-04-28 01:45:40|6572.6|6569.8|6573.1|6570.3|6573.1|6570.3|6572.1|6569.3|2
1619574350000|2021-04-28 01:45:50|6572.1|6569.3|6571.6|6568.8|6572.1|6569.3|6571.6|6568.8|3
1619574360000|2021-04-28 01:46:00|6571.1|6568.3|6567.1|6564.3|6571.1|6568.3|6566.6|6563.8|27
1619574370000|2021-04-28 01:46:10|6566.6|6563.8|6568.1|6565.3|6568.6|6565.8|6566.6|6563.8|16
1619574380000|2021-04-28 01:46:20|6568.6|6565.8|6570.1|6567.3|6570.1|6567.3|6568.6|6565.8|4
1619574390000|2021-04-28 01:46:30|6570.6|6567.8|6569.1|6566.3|6570.6|6567.8|6569.1|6566.3|6
1619574400000|2021-04-28 01:46:40|6569.6|6566.8|6570.1|6567.3|6570.6|6567.8|6569.6|6566.8|5
1619574410000|2021-04-28 01:46:50|6570.6|6567.8|6570.1|6567.3|6570.6|6567.8|6570.1|6567.3|3
1619574420000|2021-04-28 01:47:00|6569.6|6566.8|6569.6|6566.8|6569.6|6566.8|6569.1|6566.3|5
1619574430000|2021-04-28 01:47:10|6569.1|6566.3|6570.1|6567.3|6572.1|6569.3|6569.1|6566.3|19
1619574440000|2021-04-28 01:47:20|6571.1|6568.3|6571.1|6568.3|6571.1|6568.3|6571.1|6568.3|2
1619574450000|2021-04-28 01:47:30|6570.6|6567.8|6570.1|6567.3|6570.6|6567.8|6570.1|6567.3|0
1619574480000|2021-04-28 01:48:00|6571.1|6568.3|6571.1|6568.3|6571.1|6568.3|6570.6|6567.8|3
1619574500000|2021-04-28 01:48:20|6571.6|6568.8|6573.1|6570.3|6573.1|6570.3|6571.6|6568.8|0
1619574510000|2021-04-28 01:48:30|6572.1|6569.3|6572.6|6569.8|6572.6|6569.8|6571.6|6568.8|4
1619574530000|2021-04-28 01:48:50|6573.1|6570.3|6573.6|6570.8|6573.6|6570.8|6572.6|6569.8|2
1619574540000|2021-04-28 01:49:00|6574.1|6571.3|6574.1|6571.3|6574.6|6571.8|6574.1|6571.3|2
1619574550000|2021-04-28 01:49:10|6573.6|6570.8|6572.1|6569.3|6573.6|6570.8|6572.1|6569.3|3
1619574560000|2021-04-28 01:49:20|6572.6|6569.8|6572.1|6569.3|6572.6|6569.8|6571.6|6568.8|3
1619574570000|2021-04-28 01:49:30|6572.6|6569.8|6573.6|6570.8|6573.6|6570.8|6571.1|6568.3|34
1619574580000|2021-04-28 01:49:40|6573.1|6570.3|6572.1|6569.3|6574.1|6571.3|6572.1|6569.3|73
1619574590000|2021-04-28 01:49:50|6571.6|6568.8|6571.6|6568.8|6572.1|6569.3|6571.6|6568.8|3
1619574600000|2021-04-28 01:50:00|6571.1|6568.3|6572.1|6569.3|6572.6|6569.8|6571.1|6568.3|3
1619574620000|2021-04-28 01:50:20|6572.6|6569.8|6572.6|6569.8|6573.1|6570.3|6572.1|6569.3|0
1619574630000|2021-04-28 01:50:30|6572.1|6569.3|6570.6|6567.8|6573.1|6570.3|6570.6|6567.8|0
1619574640000|2021-04-28 01:50:40|6571.1|6568.3|6571.1|6568.3|6571.1|6568.3|6570.1|6567.3|1
1619574670000|2021-04-28 01:51:10|6570.6|6567.8|6571.1|6568.3|6571.1|6568.3|6570.6|6567.8|2
1619574680000|2021-04-28 01:51:20|||||||||2
1619574690000|2021-04-28 01:51:30|6570.1|6567.3|6570.1|6567.3|6570.6|6567.8|6570.1|6567.3|14
1619574700000|2021-04-28 01:51:40|6569.6|6566.8|6569.1|6566.3|6570.1|6567.3|6569.1|6566.3|12
1619574710000|2021-04-28 01:51:50|6569.6|6566.8|6568.6|6565.8|6569.6|6566.8|6568.6|6565.8|7
1619574720000|2021-04-28 01:52:00|6569.1|6566.3|6569.1|6566.3|6569.1|6566.3|6569.1|6566.3|1
1619574730000|2021-04-28 01:52:10|6569.6|6566.8|6569.6|6566.8|6569.6|6566.8|6569.6|6566.8|0
1619574740000|2021-04-28 01:52:20|6569.1|6566.3|6567.1|6564.3|6569.1|6566.3|6566.6|6563.8|38
1619574750000|2021-04-28 01:52:30|6566.6|6563.8|6567.1|6564.3|6567.1|6564.3|6566.6|6563.8|1
1619574760000|2021-04-28 01:52:40|6566.6|6563.8|6566.1|6563.3|6567.1|6564.3|6566.1|6563.3|1
1619574770000|2021-04-28 01:52:50|6565.6|6562.8|6565.6|6562.8|6565.6|6562.8|6565.6|6562.8|0
1619574780000|2021-04-28 01:53:00|6566.6|6563.8|6567.6|6564.8|6567.6|6564.8|6566.6|6563.8|6
1619574790000|2021-04-28 01:53:10|6568.1|6565.3|6567.1|6564.3|6568.6|6565.8|6567.1|6564.3|2
1619574800000|2021-04-28 01:53:20|6567.6|6564.8|6568.1|6565.3|6568.1|6565.3|6567.6|6564.8|0
1619574810000|2021-04-28 01:53:30|6568.6|6565.8|6567.1|6564.3|6568.6|6565.8|6567.1|6564.3|4
1619574860000|2021-04-28 01:54:20|6567.6|6564.8|6566.6|6563.8|6567.6|6564.8|6566.6|6563.8|0
1619574870000|2021-04-28 01:54:30|6566.1|6563.3|6566.1|6563.3|6566.1|6563.3|6566.1|6563.3|2
1619574880000|2021-04-28 01:54:40|6565.6|6562.8|6565.1|6562.3|6565.6|6562.8|6565.1|6562.3|9
1619574890000|2021-04-28 01:54:50|||||||||3
1619574900000|2021-04-28 01:55:00|6564.6|6561.8|6562.1|6559.3|6564.6|6561.8|6561.6|6558.8|72
1619574910000|2021-04-28 01:55:10|6562.6|6559.8|6562.6|6559.8|6562.6|6559.8|6562.1|6559.3|2
1619574920000|2021-04-28 01:55:20|6563.1|6560.3|6563.6|6560.8|6564.6|6561.8|6563.1|6560.3|6
1619574940000|2021-04-28 01:55:40|||||||||7
1619574950000|2021-04-28 01:55:50|6563.1|6560.3|6562.1|6559.3|6563.6|6560.8|6562.1|6559.3|44
1619574960000|2021-04-28 01:56:00|6561.6|6558.8|6562.1|6559.3|6562.1|6559.3|6561.1|6558.3|2
1619574970000|2021-04-28 01:56:10|6561.6|6558.8|6561.1|6558.3|6561.6|6558.8|6560.1|6557.3|5
1619574980000|2021-04-28 01:56:20|6561.6|6558.8|6561.1|6558.3|6561.6|6558.8|6561.1|6558.3|0
1619574990000|2021-04-28 01:56:30|6561.6|6558.8|6562.6|6559.8|6563.1|6560.3|6561.6|6558.8|8
1619575000000|2021-04-28 01:56:40|6562.1|6559.3|6562.6|6559.8|6562.6|6559.8|6562.1|6559.3|4
1619575010000|2021-04-28 01:56:50|6561.6|6558.8|6563.6|6560.8|6563.6|6560.8|6561.6|6558.8|15
1619575020000|2021-04-28 01:57:00|6564.6|6561.8|6563.1|6560.3|6565.1|6562.3|6563.1|6560.3|4
1619575030000|2021-04-28 01:57:10|6564.6|6561.8|6564.6|6561.8|6564.6|6561.8|6564.6|6561.8|5
1619575040000|2021-04-28 01:57:20|6565.1|6562.3|6565.1|6562.3|6565.1|6562.3|6565.1|6562.3|3
1619575050000|2021-04-28 01:57:30|6564.6|6561.8|6565.1|6562.3|6566.1|6563.3|6564.6|6561.8|5
1619575060000|2021-04-28 01:57:40|6566.1|6563.3|6565.1|6562.3|6566.1|6563.3|6565.1|6562.3|0
1619575070000|2021-04-28 01:57:50|6566.1|6563.3|6567.1|6564.3|6567.1|6564.3|6566.1|6563.3|2
1619575080000|2021-04-28 01:58:00|6567.6|6564.8|6567.1|6564.3|6567.6|6564.8|6567.1|6564.3|2
1619575090000|2021-04-28 01:58:10|||||||||5
1619575100000|2021-04-28 01:58:20|6567.6|6564.8|6565.1|6562.3|6567.6|6564.8|6565.1|6562.3|9
1619575110000|2021-04-28 01:58:30|6565.6|6562.8|6565.6|6562.8|6566.1|6563.3|6565.1|6562.3|3
1619575120000|2021-04-28 01:58:40|6565.1|6562.3|6560.6|6557.8|6565.1|6562.3|6558.6|6555.8|32
1619575130000|2021-04-28 01:58:50|6561.1|6558.3|6560.6|6557.8|6561.1|6558.3|6560.1|6557.3|5
1619575140000|2021-04-28 01:59:00|6561.1|6558.3|6563.6|6560.8|6563.6|6560.8|6561.1|6558.3|17
1619575150000|2021-04-28 01:59:10|6563.1|6560.3|6563.1|6560.3|6563.6|6560.8|6562.6|6559.8|0
1619575160000|2021-04-28 01:59:20|6562.6|6559.8|6561.6|6558.8|6563.1|6560.3|6561.6|6558.8|2
1619575170000|2021-04-28 01:59:30|6562.1|6559.3|6562.1|6559.3|6562.1|6559.3|6562.1|6559.3|0
1619575180000|2021-04-28 01:59:40|6561.6|6558.8|6561.1|6558.3|6561.6|6558.8|6561.1|6558.3|0
1619575200000|2021-04-28 02:00:00|6561.6|6558.8|6561.1|6558.3|6562.6|6559.8|6561.1|6558.3|4
1619575210000|2021-04-28 02:00:10|6561.6|6558.8|6562.1|6559.3|6563.1|6560.3|6561.1|6558.3|8
1619575220000|2021-04-28 02:00:20|6561.1|6558.3|6561.6|6558.8|6562.2|6559.3|6561.1|6558.2|0
1619575230000|2021-04-28 02:00:30|6562.1|6559.3|6562.1|6559.3|6562.1|6559.3|6562.1|6559.3|1
1619575240000|2021-04-28 02:00:40|6563.1|6560.3|6563.1|6560.3|6563.1|6560.3|6562.6|6559.8|2
1619575250000|2021-04-28 02:00:50|6564.1|6561.3|6562.6|6559.8|6564.1|6561.3|6562.6|6559.8|16
1619575260000|2021-04-28 02:01:00|6563.1|6560.3|6563.1|6560.3|6563.1|6560.3|6563.1|6560.3|1
1619575270000|2021-04-28 02:01:10|6562.6|6559.8|6562.6|6559.8|6563.6|6560.8|6562.6|6559.8|10
1619575280000|2021-04-28 02:01:20|6562.1|6559.3|6562.1|6559.3|6562.6|6559.8|6562.1|6559.3|1
1619575290000|2021-04-28 02:01:30|6562.6|6559.8|6562.1|6559.3|6563.1|6560.3|6562.1|6559.3|15
1619575300000|2021-04-28 02:01:40|6563.1|6560.3|6564.1|6561.3|6564.6|6561.8|6563.1|6560.3|19
1619575310000|2021-04-28 02:01:50|6564.6|6561.8|6564.1|6561.3|6564.6|6561.8|6564.1|6561.3|0
1619575330000|2021-04-28 02:02:10|6563.6|6560.8|6563.1|6560.3|6563.6|6560.8|6563.1|6560.3|4
1619575340000|2021-04-28 02:02:20|6563.6|6560.8|6564.6|6561.8|6564.6|6561.8|6563.6|6560.8|2
1619575350000|2021-04-28 02:02:30|6564.1|6561.3|6563.6|6560.8|6564.6|6561.8|6563.6|6560.8|5
1619575360000|2021-04-28 02:02:40|6563.1|6560.3|6563.6|6560.8|6563.6|6560.8|6563.1|6560.3|0
1619575370000|2021-04-28 02:02:50|6563.1|6560.3|6562.6|6559.8|6563.1|6560.3|6562.6|6559.8|5
1619575380000|2021-04-28 02:03:00|6561.6|6558.8|6560.6|6557.8|6561.6|6558.8|6559.6|6556.8|36
1619575390000|2021-04-28 02:03:10|6560.1|6557.3|6560.1|6557.3|6561.1|6558.3|6559.6|6556.8|34
1619575400000|2021-04-28 02:03:20|6560.6|6557.8|6560.1|6557.3|6561.1|6558.3|6559.6|6556.8|11
1619575410000|2021-04-28 02:03:30|6561.6|6558.8|6561.6|6558.8|6561.6|6558.8|6560.1|6557.3|25
1619575420000|2021-04-28 02:03:40|6561.1|6558.3|6560.1|6557.3|6561.6|6558.8|6560.1|6557.3|7
1619575430000|2021-04-28 02:03:50|6560.6|6557.8|6560.1|6557.3|6560.6|6557.8|6560.1|6557.3|1
1619575440000|2021-04-28 02:04:00|6561.6|6558.8|6564.1|6561.3|6564.6|6561.8|6561.6|6558.8|70
1619575460000|2021-04-28 02:04:20|6564.6|6561.8|6565.6|6562.8|6565.6|6562.8|6564.6|6561.8|3
1619575470000|2021-04-28 02:04:30|6565.1|6562.3|6565.1|6562.3|6565.6|6562.8|6564.6|6561.8|0
1619575480000|2021-04-28 02:04:40|6564.6|6561.8|6564.1|6561.3|6564.6|6561.8|6564.1|6561.3|2
1619575490000|2021-04-28 02:04:50|6564.6|6561.8|6564.6|6561.8|6564.6|6561.8|6564.6|6561.8|0
1619575500000|2021-04-28 02:05:00|6564.1|6561.3|6562.6|6559.8|6564.1|6561.3|6562.1|6559.3|2
1619575510000|2021-04-28 02:05:10|6563.1|6560.3|6562.1|6559.3|6563.1|6560.3|6562.1|6559.3|25
1619575520000|2021-04-28 02:05:20|6561.6|6558.8|6561.6|6558.8|6561.6|6558.8|6561.6|6558.8|0
1619575530000|2021-04-28 02:05:30|6561.1|6558.3|6560.1|6557.3|6561.1|6558.3|6560.1|6557.3|4
1619575540000|2021-04-28 02:05:40|||||||||1
1619575550000|2021-04-28 02:05:50|6561.6|6558.8|6560.6|6557.8|6561.6|6558.8|6559.6|6556.8|30
1619575560000|2021-04-28 02:06:00|6561.1|6558.3|6561.1|6558.3|6561.1|6558.3|6561.1|6558.3|1
1619575570000|2021-04-28 02:06:10|6562.1|6559.3|6561.6|6558.8|6562.6|6559.8|6561.6|6558.8|19
1619575580000|2021-04-28 02:06:20|6562.1|6559.3|6562.1|6559.3|6562.6|6559.8|6561.6|6558.8|2
1619575590000|2021-04-28 02:06:30|6561.6|6558.8|6559.6|6556.8|6561.6|6558.8|6559.6|6556.8|8
1619575600000|2021-04-28 02:06:40|6560.1|6557.3|6560.6|6557.8|6561.1|6558.3|6560.1|6557.3|1
1619575610000|2021-04-28 02:06:50|6561.1|6558.3|6561.1|6558.3|6561.6|6558.8|6561.1|6558.3|5
1619575620000|2021-04-28 02:07:00|6560.6|6557.8|6561.6|6558.8|6561.6|6558.8|6560.6|6557.8|6
1619575630000|2021-04-28 02:07:10|6562.6|6559.8|6562.6|6559.8|6563.1|6560.3|6561.6|6558.8|27
1619575640000|2021-04-28 02:07:20|6562.1|6559.3|6562.6|6559.8|6562.6|6559.8|6562.1|6559.3|2
1619575650000|2021-04-28 02:07:30|6563.1|6560.3|6563.1|6560.3|6563.1|6560.3|6563.1|6560.3|0
1619575670000|2021-04-28 02:07:50|6563.6|6560.8|6563.6|6560.8|6563.6|6560.8|6563.1|6560.3|0
1619575680000|2021-04-28 02:08:00|6565.1|6562.3|6564.6|6561.8|6565.1|6562.3|6564.6|6561.8|25
1619575690000|2021-04-28 02:08:10|6564.1|6561.3|6564.6|6561.8|6565.1|6562.3|6564.1|6561.3|17
1619575700000|2021-04-28 02:08:20|6564.1|6561.3|6561.1|6558.3|6564.1|6561.3|6561.1|6558.3|12
1619575710000|2021-04-28 02:08:30|6563.1|6560.3|6564.1|6561.3|6564.6|6561.8|6562.1|6559.3|8
1619575720000|2021-04-28 02:08:40|6564.2|6560.2|6563.6|6560.8|6564.2|6561.3|6563.1|6560.2|35
1619575730000|2021-04-28 02:08:50|6563.1|6560.3|6563.1|6560.3|6563.1|6560.3|6563.1|6560.3|1
1619575740000|2021-04-28 02:09:00|6562.6|6559.8|6561.1|6558.3|6563.1|6560.3|6561.1|6558.3|38
1619575750000|2021-04-28 02:09:10|6560.6|6557.8|6560.1|6557.3|6560.6|6557.8|6560.1|6557.3|4
1619575760000|2021-04-28 02:09:20|||||||||9
1619575770000|2021-04-28 02:09:30|6559.6|6556.8|6558.6|6555.8|6560.1|6557.3|6558.6|6555.8|21
1619575780000|2021-04-28 02:09:40|6557.6|6554.8|6558.6|6555.8|6559.6|6556.8|6557.1|6554.3|23
1619575790000|2021-04-28 02:09:50|6557.6|6554.8|6558.1|6555.3|6558.1|6555.3|6557.6|6554.8|25
1619575800000|2021-04-28 02:10:00|6557.6|6554.8|6558.1|6555.3|6558.1|6555.3|6557.6|6554.8|5
1619575810000|2021-04-28 02:10:10|6557.6|6554.8|6559.1|6556.3|6559.6|6556.8|6557.6|6554.8|12
1619575820000|2021-04-28 02:10:20|||||||||2
1619575830000|2021-04-28 02:10:30|6558.6|6555.8|6558.6|6555.8|6558.6|6555.8|6558.1|6555.3|0
1619575840000|2021-04-28 02:10:40|6559.6|6556.8|6560.1|6557.3|6560.6|6557.8|6559.1|6556.3|9
1619575850000|2021-04-28 02:10:50|6560.6|6557.8|6560.1|6557.3|6560.6|6557.8|6560.1|6557.3|0
1619575860000|2021-04-28 02:11:00|6559.6|6556.8|6558.1|6555.3|6559.6|6556.8|6557.6|6554.8|16
1619575870000|2021-04-28 02:11:10|6559.6|6556.8|6559.6|6556.8|6559.6|6556.8|6559.6|6556.8|3
1619575880000|2021-04-28 02:11:20|6560.6|6557.8|6560.6|6557.8|6560.6|6557.8|6560.1|6557.3|7
1619575890000|2021-04-28 02:11:30|6561.1|6558.3|6561.6|6558.8|6561.6|6558.8|6561.1|6558.3|3
1619575900000|2021-04-28 02:11:40|6561.1|6558.3|6561.6|6558.8|6561.6|6558.8|6561.1|6558.3|0
1619575910000|2021-04-28 02:11:50|6562.6|6559.8|6563.1|6560.3|6563.1|6560.3|6562.6|6559.8|1
1619575920000|2021-04-28 02:12:00|6564.6|6561.8|6563.6|6560.8|6564.6|6561.8|6563.6|6560.8|6
1619575930000|2021-04-28 02:12:10|6564.1|6561.3|6565.1|6562.3|6565.1|6562.3|6564.1|6561.3|2
1619575950000|2021-04-28 02:12:30|6564.1|6561.3|6565.1|6562.3|6565.1|6562.3|6564.1|6561.3|6
1619575980000|2021-04-28 02:13:00|6565.6|6562.8|6565.1|6562.3|6565.6|6562.8|6565.1|6562.3|2
1619575990000|2021-04-28 02:13:10|6566.1|6563.3|6566.1|6563.3|6567.6|6564.8|6565.6|6562.8|27
1619576000000|2021-04-28 02:13:20|6566.6|6563.8|6565.6|6562.8|6567.6|6564.8|6565.6|6562.8|4
1619576010000|2021-04-28 02:13:30|6566.1|6563.3|6565.6|6562.8|6566.1|6563.3|6565.6|6562.8|0
1619576020000|2021-04-28 02:13:40|||||||||2
1619576030000|2021-04-28 02:13:50|6566.1|6563.3|6565.6|6562.8|6566.6|6563.8|6565.6|6562.8|2
1619576040000|2021-04-28 02:14:00|6566.1|6563.3|6564.6|6561.8|6566.1|6563.3|6564.1|6561.3|10
1619576050000|2021-04-28 02:14:10|6565.1|6562.3|6565.6|6562.8|6565.6|6562.8|6565.1|6562.3|0
1619576060000|2021-04-28 02:14:20|6565.1|6562.3|6565.6|6562.8|6565.6|6562.8|6565.1|6562.3|2
1619576070000|2021-04-28 02:14:30|6565.1|6562.3|6565.1|6562.3|6565.6|6562.8|6565.1|6562.3|1
1619576080000|2021-04-28 02:14:40|6564.6|6561.8|6564.6|6561.8|6564.6|6561.8|6564.6|6561.8|1
1619576090000|2021-04-28 02:14:50|6564.1|6561.3|6564.1|6561.3|6564.1|6561.3|6564.1|6561.3|1
1619576120000|2021-04-28 02:15:20|6564.6|6561.8|6564.6|6561.8|6564.6|6561.8|6564.6|6561.8|0
1619576130000|2021-04-28 02:15:30|6565.6|6562.8|6565.6|6562.8|6565.6|6562.8|6565.6|6562.8|0
1619576150000|2021-04-28 02:15:50|||||||||1
1619576160000|2021-04-28 02:16:00|6566.1|6563.3|6565.6|6562.8|6566.1|6563.3|6565.6|6562.8|1
1619576210000|2021-04-28 02:16:50|6566.1|6563.3|6566.1|6563.3|6566.6|6563.8|6566.1|6563.3|0
1619576250000|2021-04-28 02:17:30|6565.1|6562.3|6564.6|6561.8|6565.1|6562.3|6564.6|6561.8|0
1619576320000|2021-04-28 02:18:40|6565.1|6562.3|6566.1|6563.3|6566.6|6563.8|6565.1|6562.3|25
1619576330000|2021-04-28 02:18:50|6566.6|6563.8|6566.1|6563.3|6567.1|6564.3|6565.6|6562.8|3
1619576350000|2021-04-28 02:19:10|6565.6|6562.8|6566.1|6563.3|6566.1|6563.3|6565.6|6562.8|2
1619576360000|2021-04-28 02:19:20|6565.6|6562.8|6565.6|6562.8|6566.1|6563.3|6565.6|6562.8|13
1619576380000|2021-04-28 02:19:40|6566.1|6563.3|6566.1|6563.3|6566.1|6563.3|6566.1|6563.3|1
1619576390000|2021-04-28 02:19:50|6566.6|6563.8|6567.1|6564.3|6567.1|6564.3|6566.6|6563.8|11
1619576400000|2021-04-28 02:20:00|6566.6|6563.8|6566.6|6563.8|6566.6|6563.8|6566.6|6563.8|1
1619576440000|2021-04-28 02:20:40|6567.1|6564.3|6569.1|6566.3|6569.1|6566.3|6567.1|6564.3|4
1619576450000|2021-04-28 02:20:50|||||||||1
1619576460000|2021-04-28 02:21:00|6568.6|6565.8|6568.6|6565.8|6568.6|6565.8|6568.6|6565.8|0
1619576510000|2021-04-28 02:21:50|6569.1|6566.3|6569.6|6566.8|6569.6|6566.8|6569.1|6566.3|2
1619576520000|2021-04-28 02:22:00|6568.6|6565.8|6569.1|6566.3|6569.6|6566.8|6568.6|6565.8|4
1619576530000|2021-04-28 02:22:10|6569.6|6566.8|6569.6|6566.8|6569.6|6566.8|6569.6|6566.8|0
1619576550000|2021-04-28 02:22:30|6568.6|6565.8|6568.6|6565.8|6568.6|6565.8|6568.6|6565.8|1
1619576590000|2021-04-28 02:23:10|6569.1|6566.3|6568.6|6565.8|6569.1|6566.3|6568.6|6565.8|3
1619576610000|2021-04-28 02:23:30|6567.6|6564.8|6567.6|6564.8|6567.6|6564.8|6567.6|6564.8|1
1619576630000|2021-04-28 02:23:50|6568.1|6565.3|6567.6|6564.8|6568.1|6565.3|6567.6|6564.8|5
1619576640000|2021-04-28 02:24:00|6568.1|6565.3|6567.6|6564.8|6568.1|6565.3|6567.6|6564.8|2
1619576650000|2021-04-28 02:24:10|6567.1|6564.3|6567.1|6564.3|6567.1|6564.3|6567.1|6564.3|0
1619576660000|2021-04-28 02:24:20|6568.1|6565.3|6568.1|6565.3|6568.1|6565.3|6568.1|6565.3|3
1619576670000|2021-04-28 02:24:30|6569.1|6566.3|6568.6|6565.8|6569.1|6566.3|6568.6|6565.8|1
1619576680000|2021-04-28 02:24:40|6569.6|6566.8|6569.6|6566.8|6569.6|6566.8|6569.6|6566.8|1
1619576700000|2021-04-28 02:25:00|6570.1|6567.3|6570.1|6567.3|6570.1|6567.3|6570.1|6567.3|1
1619576710000|2021-04-28 02:25:10|6569.6|6566.8|6570.1|6567.3|6570.1|6567.3|6569.6|6566.8|0
1619576720000|2021-04-28 02:25:20|6571.6|6568.8|6571.6|6568.8|6571.6|6568.8|6571.1|6568.3|1
1619576740000|2021-04-28 02:25:40|6572.1|6569.3|6571.1|6568.3|6572.1|6569.3|6570.1|6567.3|9
1619576750000|2021-04-28 02:25:50|6570.6|6567.8|6570.6|6567.8|6570.6|6567.8|6570.6|6567.8|0
1619576760000|2021-04-28 02:26:00|6571.1|6568.3|6570.6|6567.8|6571.6|6568.8|6570.6|6567.8|0
1619576770000|2021-04-28 02:26:10|||||||||1
1619576780000|2021-04-28 02:26:20|6569.6|6566.8|6568.6|6565.8|6569.6|6566.8|6568.1|6565.3|10
1619576790000|2021-04-28 02:26:30|6569.1|6566.3|6568.1|6565.3|6569.1|6566.3|6568.1|6565.3|1
1619576800000|2021-04-28 02:26:40|6568.6|6565.8|6569.1|6566.3|6569.1|6566.3|6568.6|6565.8|0
1619576810000|2021-04-28 02:26:50|6568.6|6565.8|6568.6|6565.8|6569.1|6566.3|6568.6|6565.8|0
1619576820000|2021-04-28 02:27:00|6569.1|6566.3|6569.1|6566.3|6569.1|6566.3|6569.1|6566.3|0
1619576830000|2021-04-28 02:27:10|6568.1|6565.3|6568.1|6565.3|6568.1|6565.3|6568.1|6565.3|1
1619576840000|2021-04-28 02:27:20|6567.6|6564.8|6569.1|6566.3|6569.1|6566.3|6567.6|6564.8|2
1619576860000|2021-04-28 02:27:40|6568.6|6565.8|6568.6|6565.8|6568.6|6565.8|6568.1|6565.3|0
1619576880000|2021-04-28 02:28:00|6569.1|6566.3|6570.1|6567.3|6570.1|6567.3|6569.1|6566.3|1
1619576890000|2021-04-28 02:28:10|6570.6|6567.8|6570.6|6567.8|6570.6|6567.8|6570.6|6567.8|0
1619576900000|2021-04-28 02:28:20|6570.1|6567.3|6570.1|6567.3|6570.1|6567.3|6570.1|6567.3|0
1619576920000|2021-04-28 02:28:40|6570.6|6567.8|6570.1|6567.3|6570.6|6567.8|6570.1|6567.3|0
1619576930000|2021-04-28 02:28:50|6571.1|6568.3|6570.6|6567.8|6571.2|6568.3|6570.6|6567.2|2
1619576940000|2021-04-28 02:29:00|6570.1|6567.3|6569.1|6566.3|6570.1|6567.3|6568.6|6565.8|12
1619576950000|2021-04-28 02:29:10|6569.6|6566.8|6570.1|6567.3|6570.1|6567.3|6568.6|6565.8|1
1619576960000|2021-04-28 02:29:20|6569.6|6566.8|6569.1|6566.3|6570.1|6567.3|6569.1|6566.3|0
1619576980000|2021-04-28 02:29:40|6568.1|6565.3|6569.1|6566.3|6569.1|6566.3|6568.1|6565.3|17
1619576990000|2021-04-28 02:29:50|6568.1|6565.3|6568.1|6565.3|6568.1|6565.3|6567.6|6564.8|2
1619577000000|2021-04-28 02:30:00|6567.6|6564.8|6568.1|6565.3|6568.6|6565.8|6567.6|6564.8|3
1619577010000|2021-04-28 02:30:10|6567.6|6564.8|6566.1|6563.3|6568.1|6565.3|6566.1|6563.3|15
1619577020000|2021-04-28 02:30:20|6566.6|6563.8|6566.6|6563.8|6567.1|6564.3|6566.6|6563.8|3
1619577030000|2021-04-28 02:30:30|6566.1|6563.3|6566.1|6563.3|6566.6|6563.8|6565.6|6562.8|17
1619577040000|2021-04-28 02:30:40|6565.6|6562.8|6568.1|6565.3|6568.1|6565.3|6565.6|6562.8|5
1619577050000|2021-04-28 02:30:50|6567.6|6564.8|6566.6|6563.8|6567.6|6564.8|6566.6|6563.8|4
1619577070000|2021-04-28 02:31:10|6567.6|6564.8|6568.6|6565.8|6568.6|6565.8|6567.6|6564.8|1
1619577080000|2021-04-28 02:31:20|6569.1|6566.3|6568.6|6565.8|6569.1|6566.3|6568.6|6565.8|0
1619577110000|2021-04-28 02:31:50|6569.1|6566.3|6568.6|6565.8|6569.1|6566.3|6568.6|6565.8|2
1619577130000|2021-04-28 02:32:10|6568.1|6565.3|6569.1|6566.3|6569.1|6566.3|6568.1|6565.3|2
1619577140000|2021-04-28 02:32:20|6569.6|6566.8|6570.1|6567.3|6570.6|6567.8|6569.6|6566.8|2
1619577150000|2021-04-28 02:32:30|6569.1|6566.3|6569.1|6566.3|6569.6|6566.8|6569.1|6566.3|0
1619577170000|2021-04-28 02:32:50|6568.1|6565.3|6567.1|6564.3|6568.1|6565.3|6567.1|6564.3|2
1619577180000|2021-04-28 02:33:00|6567.6|6564.8|6568.6|6565.8|6568.6|6565.8|6567.1|6564.3|0
1619577190000|2021-04-28 02:33:10|6568.1|6565.3|6570.6|6567.8|6570.6|6567.8|6568.1|6565.3|8
1619577200000|2021-04-28 02:33:20|6570.1|6567.3|6570.6|6567.8|6571.1|6568.3|6570.1|6567.3|1
1619577220000|2021-04-28 02:33:40|6569.6|6566.8|6569.1|6566.3|6569.6|6566.8|6569.1|6566.3|4
1619577230000|2021-04-28 02:33:50|6568.6|6565.8|6569.1|6566.3|6569.1|6566.3|6568.6|6565.8|0
1619577240000|2021-04-28 02:34:00|6568.6|6565.8|6569.1|6566.3|6569.6|6566.8|6568.1|6565.3|4
1619577250000|2021-04-28 02:34:10|6570.5|6567.7|6570.1|6567.3|6570.6|6567.8|6570.1|6567.3|5
1619577260000|2021-04-28 02:34:20|6570.6|6567.8|6570.1|6567.3|6570.6|6567.8|6570.1|6567.3|0
1619577280000|2021-04-28 02:34:40|6569.6|6566.8|6568.6|6565.8|6569.6|6566.8|6568.1|6565.3|2
1619577290000|2021-04-28 02:34:50|6568.1|6565.3|6568.1|6565.3|6568.1|6565.3|6568.1|6565.3|0
1619577300000|2021-04-28 02:35:00|6567.6|6564.8|6569.1|6566.3|6569.1|6566.3|6567.6|6564.8|250
1619577310000|2021-04-28 02:35:10|6569.5|6566.7|6569.6|6566.8|6569.6|6566.8|6569.1|6566.3|2
1619577320000|2021-04-28 02:35:20|6570|6567.2|6570.1|6567.3|6570.5|6567.7|6570|6567.2|3
1619577340000|2021-04-28 02:35:40|6570.5|6567.7|6570.5|6567.7|6571.1|6568.3|6570.5|6567.7|4
1619577350000|2021-04-28 02:35:50|6571.1|6568.3|6572.6|6569.8|6572.6|6569.8|6571|6568.2|12
1619577360000|2021-04-28 02:36:00|6572.1|6569.3|6572.6|6569.8|6572.6|6569.8|6572.1|6569.3|2
1619577370000|2021-04-28 02:36:10|6573.1|6570.3|6573.1|6570.3|6573.1|6570.3|6573.1|6570.3|2
1619577380000|2021-04-28 02:36:20|6573.6|6570.8|6573.1|6570.3|6573.6|6570.8|6572.6|6569.8|5
1619577390000|2021-04-28 02:36:30|6573.6|6570.8|6575.6|6572.8|6575.6|6572.8|6573.1|6570.3|4
1619577400000|2021-04-28 02:36:40|6575.1|6572.3|6574.6|6571.8|6575.1|6572.3|6574.6|6571.8|3
1619577410000|2021-04-28 02:36:50|6575.6|6572.8|6574.1|6571.3|6575.6|6572.8|6573.6|6570.8|87
1619577420000|2021-04-28 02:37:00|6574.6|6571.8|6574.6|6571.8|6574.6|6571.8|6574.6|6571.8|5
1619577430000|2021-04-28 02:37:10|6574.1|6571.3|6573.1|6570.3|6574.6|6571.8|6572.6|6569.8|57
1619577440000|2021-04-28 02:37:20|6574|6571.2|6574.1|6571.3|6574.1|6571.3|6573.1|6570.3|0
1619577460000|2021-04-28 02:37:40|6573.6|6570.8|6573.1|6570.3|6574.1|6571.3|6573.1|6570.3|2
1619577480000|2021-04-28 02:38:00|6573.6|6570.8|6574.5|6571.7|6574.5|6571.7|6573.6|6570.8|0
1619577490000|2021-04-28 02:38:10|6574.1|6571.3|6574.5|6571.7|6575|6572.2|6574.1|6571.3|5
1619577500000|2021-04-28 02:38:20|6575|6572.2|6575.1|6572.3|6575.1|6572.3|6575|6572.2|1
1619577510000|2021-04-28 02:38:30|6576.1|6573.3|6576|6573.2|6576.1|6573.3|6575.6|6572.8|2
1619577520000|2021-04-28 02:38:40|6576.1|6573.3|6576.1|6573.3|6576.6|6573.8|6576.1|6573.3|2
1619577530000|2021-04-28 02:38:50|6575.6|6572.8|6575.6|6572.8|6575.6|6572.8|6575.6|6572.8|2
1619577540000|2021-04-28 02:39:00|6576.1|6573.3|6575.6|6572.8|6576.1|6573.3|6575.6|6572.8|0
1619577550000|2021-04-28 02:39:10|6575.5|6572.7|6574.1|6571.3|6575.5|6572.7|6574.1|6571.3|2
1619577560000|2021-04-28 02:39:20|6574.6|6571.8|6575.6|6572.8|6575.6|6572.8|6574.6|6571.8|2
1619577570000|2021-04-28 02:39:30|6576|6573.2|6576.5|6573.7|6576.6|6573.8|6576|6573.2|2
1619577580000|2021-04-28 02:39:40|6575.6|6572.8|6576.5|6573.7|6576.5|6573.7|6575.6|6572.8|7
1619577590000|2021-04-28 02:39:50|6576.6|6573.8|6577.1|6574.3|6577.1|6574.3|6576.6|6573.8|0
1619577600000|2021-04-28 02:40:00|6577|6574.2|6576.1|6573.3|6577|6574.2|6576.1|6573.3|2
1619577610000|2021-04-28 02:40:10|6576.5|6573.7|6576.5|6573.7|6576.5|6573.7|6576.5|6573.7|0
1619577620000|2021-04-28 02:40:20|6576.6|6573.8|6576.6|6573.8|6576.6|6573.8|6576.1|6573.3|2
1619577630000|2021-04-28 02:40:30|6577.1|6574.3|6576.6|6573.8|6577.1|6574.3|6576.6|6573.8|1
1619577640000|2021-04-28 02:40:40|6576.1|6573.3|6575.6|6572.8|6576.1|6573.3|6575.6|6572.8|3
1619577650000|2021-04-28 02:40:50|6575.1|6572.3|6575.6|6572.8|6575.6|6572.8|6575.1|6572.3|0
1619577660000|2021-04-28 02:41:00|6576|6573.2|6576.1|6573.3|6576.6|6573.8|6576|6573.2|2
1619577670000|2021-04-28 02:41:10|6575.6|6572.8|6575.6|6572.8|6576.6|6573.8|6575.6|6572.8|0
1619577680000|2021-04-28 02:41:20|6574.6|6571.8|6574.1|6571.3|6575.1|6572.3|6574.1|6571.3|3
1619577690000|2021-04-28 02:41:30|6574.6|6571.8|6574.1|6571.3|6575.1|6572.3|6574.1|6571.3|0
1619577700000|2021-04-28 02:41:40|6573.1|6570.3|6574.1|6571.3|6574.1|6571.3|6573.1|6570.3|4
1619577710000|2021-04-28 02:41:50|6576.6|6573.8|6576.6|6573.8|6576.6|6573.8|6575.6|6572.8|15
1619577720000|2021-04-28 02:42:00|6576.1|6573.3|6577.6|6574.8|6577.6|6574.8|6575.6|6572.8|17
1619577730000|2021-04-28 02:42:10|6577.1|6574.3|6576.6|6573.8|6577.1|6574.3|6576.6|6573.8|2
1619577740000|2021-04-28 02:42:20|6577.1|6574.3|6576.6|6573.8|6577.1|6574.3|6576.6|6573.8|3
1619577760000|2021-04-28 02:42:40|6577.1|6574.3|6577.6|6574.8|6577.6|6574.8|6577.1|6574.3|2
1619577770000|2021-04-28 02:42:50|6577.1|6574.3|6577.1|6574.3|6577.1|6574.3|6577.1|6574.3|0
1619577780000|2021-04-28 02:43:00|6577|6574.2|6576.6|6573.8|6577.1|6574.3|6576.6|6573.8|3
1619577790000|2021-04-28 02:43:10|6576.1|6573.3|6576.6|6573.8|6576.6|6573.8|6576.1|6573.3|91
1619577800000|2021-04-28 02:43:20|6577|6574.2|6577|6574.2|6577|6574.2|6576.6|6573.8|1
1619577810000|2021-04-28 02:43:30|6576.6|6573.8|6576|6573.2|6577|6574.2|6576|6573.2|1
1619577820000|2021-04-28 02:43:40|6576.1|6573.3|6576|6573.2|6576.1|6573.3|6576|6573.2|0
1619577830000|2021-04-28 02:43:50|6576.5|6573.7|6577|6574.2|6577|6574.2|6576|6573.2|0
1619577840000|2021-04-28 02:44:00|6576.1|6573.3|6576|6573.2|6577|6574.2|6576|6573.2|0
1619577850000|2021-04-28 02:44:10|6576.5|6573.7|6576.6|6573.8|6576.6|6573.8|6576.1|6573.3|3
1619577860000|2021-04-28 02:44:20|6576.1|6573.3|6575.6|6572.8|6576.1|6573.3|6575.6|6572.8|0
1619577870000|2021-04-28 02:44:30|6575.1|6572.3|6575.6|6572.8|6575.6|6572.8|6575.1|6572.3|0
1619577880000|2021-04-28 02:44:40|6575.1|6572.3|6574.6|6571.8|6575.1|6572.3|6574.1|6571.3|0
1619577890000|2021-04-28 02:44:50|6574.1|6571.3|6574.6|6571.8|6574.6|6571.8|6574.1|6571.3|1
1619577900000|2021-04-28 02:45:00|6574.1|6571.3|6573.6|6570.8|6574.1|6571.3|6573.6|6570.8|0
1619577910000|2021-04-28 02:45:10|6574|6571.2|6573.1|6570.3|6574|6571.2|6573|6570.2|1
1619577920000|2021-04-28 02:45:20|6573.5|6570.7|6573.5|6570.7|6573.5|6570.7|6573.1|6570.3|1
1619577930000|2021-04-28 02:45:30|6573.1|6570.3|6573.5|6570.7|6575.5|6572.7|6573.1|6570.1|107
1619577940000|2021-04-28 02:45:40|6574|6571.2|6574|6571.2|6574|6571.2|6574|6571.2|0
1619577950000|2021-04-28 02:45:50|6575.6|6572.8|6576.5|6573.7|6576.5|6573.7|6575.6|6572.8|87
1619577960000|2021-04-28 02:46:00|||||||||2
1619577980000|2021-04-28 02:46:20|6576.1|6573.3|6576.1|6573.3|6576.5|6573.7|6576.1|6573.3|12
1619578010000|2021-04-28 02:46:50|6576|6573.2|6574.5|6571.7|6576|6573.2|6574|6571.2|1
1619578020000|2021-04-28 02:47:00|6574|6571.2|6575.1|6572.3|6575.1|6572.3|6574|6571.2|9
1619578030000|2021-04-28 02:47:10|6575|6572.2|6575|6572.2|6575.5|6572.7|6575|6572.2|5
1619578050000|2021-04-28 02:47:30|6574.5|6571.7|6575|6572.2|6575|6572.2|6574.5|6571.7|0
1619578060000|2021-04-28 02:47:40|6574.5|6571.7|6574.5|6571.7|6574.5|6571.7|6574.5|6571.7|2
1619578070000|2021-04-28 02:47:50|6574.6|6571.8|6575|6572.2|6575|6572.2|6574.6|6571.8|0
1619578090000|2021-04-28 02:48:10|6575.1|6572.3|6576.5|6573.7|6576.5|6573.7|6575.1|6572.3|0
1619578100000|2021-04-28 02:48:20|6577|6574.2|6578.5|6575.7|6578.5|6575.7|6577|6574.2|3
1619578110000|2021-04-28 02:48:30|6579|6576.2|6578.5|6575.7|6579|6576.2|6578.5|6575.7|6
1619578120000|2021-04-28 02:48:40|6579.5|6576.7|6580|6577.2|6581|6578.2|6579.5|6576.7|8
1619578130000|2021-04-28 02:48:50|6579.5|6576.7|6580.6|6577.8|6580.6|6577.8|6579.5|6576.7|18
1619578140000|2021-04-28 02:49:00|||||||||2
1619578160000|2021-04-28 02:49:20|||||||||4
1619578170000|2021-04-28 02:49:30|||||||||1
1619578180000|2021-04-28 02:49:40|6581.5|6578.7|6581.5|6578.7|6581.5|6578.7|6581.1|6578.3|5
1619578190000|2021-04-28 02:49:50|||||||||2
1619578200000|2021-04-28 02:50:00|6581.6|6578.8|6581.5|6578.7|6581.6|6578.8|6581.5|6578.7|0
1619578210000|2021-04-28 02:50:10|6581.6|6578.8|6582|6579.2|6582.5|6579.7|6581.6|6578.8|2
1619578220000|2021-04-28 02:50:20|6582.1|6579.3|6582.5|6579.7|6582.5|6579.7|6582|6579.2|0
1619578230000|2021-04-28 02:50:30|6582.6|6579.8|6582.5|6579.7|6583|6580.2|6582.5|6579.7|0
1619578240000|2021-04-28 02:50:40|6583|6580.2|6582.5|6579.7|6583.5|6580.7|6582.1|6579.3|4
1619578250000|2021-04-28 02:50:50|6582.1|6579.3|6582.5|6579.7|6582.5|6579.7|6582.1|6579.3|0
1619578260000|2021-04-28 02:51:00|6582.1|6579.3|6582.1|6579.3|6582.1|6579.3|6582|6579.2|0
1619578270000|2021-04-28 02:51:10|6582|6579.2|6582|6579.2|6582.1|6579.3|6581.5|6578.7|3
1619578280000|2021-04-28 02:51:20|6582.1|6579.3|6582.1|6579.3|6582.5|6579.7|6582.1|6579.3|0
1619578300000|2021-04-28 02:51:40|6582.5|6579.7|6582.5|6579.7|6582.5|6579.7|6582.5|6579.7|0
1619578310000|2021-04-28 02:51:50|6582.1|6579.3|6584|6581.2|6584|6581.2|6582.1|6579.3|7
1619578320000|2021-04-28 02:52:00|6583.6|6580.8|6583.5|6580.7|6583.6|6580.8|6583.5|6580.7|2
1619578330000|2021-04-28 02:52:10|6583.6|6580.8|6583.5|6580.7|6584|6581.2|6583.5|6580.7|1
1619578340000|2021-04-28 02:52:20|6583.6|6580.8|6584|6581.2|6584|6581.2|6583.6|6580.8|2
1619578360000|2021-04-28 02:52:40|6583.6|6580.8|6583.5|6580.7|6583.6|6580.8|6583.5|6580.7|0
1619578370000|2021-04-28 02:52:50|6583.1|6580.3|6582.1|6579.3|6583.1|6580.3|6582|6579.2|5
1619578380000|2021-04-28 02:53:00|6582|6579.2|6581.5|6578.7|6582|6579.2|6581.1|6578.3|0
1619578390000|2021-04-28 02:53:10|6581.6|6578.8|6582|6579.2|6582.5|6579.7|6581.6|6578.8|4
1619578400000|2021-04-28 02:53:20|6582.1|6579.3|6582.1|6579.3|6582.1|6579.3|6582.1|6579.3|0
1619578410000|2021-04-28 02:53:30|6582.5|6579.7|6582.1|6579.3|6582.6|6579.8|6582|6579.2|0
1619578420000|2021-04-28 02:53:40|6582|6579.2|6582|6579.2|6582|6579.2|6582|6579.2|1
1619578430000|2021-04-28 02:53:50|6582.1|6579.3|6581.1|6578.3|6582.1|6579.3|6581.1|6578.3|3
1619578440000|2021-04-28 02:54:00|6581.5|6578.7|6581.5|6578.7|6581.5|6578.7|6581.1|6578.3|0
1619578450000|2021-04-28 02:54:10|6582|6579.2|6581.6|6578.8|6582|6579.2|6581.5|6578.7|0
1619578460000|2021-04-28 02:54:20|6582|6579.2|6581.5|6578.7|6582|6579.2|6581.5|6578.7|0
1619578480000|2021-04-28 02:54:40|6581.1|6578.3|6581.1|6578.3|6581.1|6578.3|6581.1|6578.3|2
1619578530000|2021-04-28 02:55:30|6580.6|6577.8|6580.5|6577.7|6581|6578.2|6579.5|6576.7|7
1619578540000|2021-04-28 02:55:40|6580|6577.2|6580.5|6577.7|6580.5|6577.7|6580|6577.2|0
1619578550000|2021-04-28 02:55:50|6580|6577.2|6580|6577.2|6580|6577.2|6580|6577.2|0
1619578560000|2021-04-28 02:56:00|6580.5|6577.7|6580|6577.2|6580.5|6577.7|6580|6577.2|0
1619578570000|2021-04-28 02:56:10|6580.5|6577.7|6580|6577.2|6581|6578.2|6580|6577.2|1
1619578580000|2021-04-28 02:56:20|6579.5|6576.7|6579.5|6576.7|6579.5|6576.7|6579.5|6576.7|3
1619578610000|2021-04-28 02:56:50|6580|6577.2|6579.5|6576.7|6580|6577.2|6579.5|6576.7|0
1619578620000|2021-04-28 02:57:00|6580|6577.2|6579.5|6576.7|6580|6577.2|6579.5|6576.7|2
1619578630000|2021-04-28 02:57:10|6580|6577.2|6580|6577.2|6580|6577.2|6580|6577.2|0
1619578640000|2021-04-28 02:57:20|6579.5|6576.7|6580.5|6577.7|6581|6578.2|6579.5|6576.7|6
1619578650000|2021-04-28 02:57:30|6581|6578.2|6581|6578.2|6581|6578.2|6580.5|6577.7|0
1619578660000|2021-04-28 02:57:40|6580.5|6577.7|6581|6578.2|6581|6578.2|6580.5|6577.7|0
1619578670000|2021-04-28 02:57:50|6580.6|6577.8|6580.6|6577.8|6580.6|6577.8|6580.5|6577.7|48
1619578680000|2021-04-28 02:58:00|6580.5|6577.7|6580.5|6577.7|6580.6|6577.8|6580.5|6577.7|0
1619578690000|2021-04-28 02:58:10|6580.1|6577.3|6580|6577.2|6580.5|6577.7|6580|6577.2|7
1619578720000|2021-04-28 02:58:40|6579.5|6576.7|6579.5|6576.7|6579.5|6576.7|6579.5|6576.7|4
1619578740000|2021-04-28 02:59:00|6580|6577.2|6580|6577.2|6580.6|6577.8|6580|6577.2|1
1619578750000|2021-04-28 02:59:10|6579.5|6576.7|6579.5|6576.7|6579.5|6576.7|6579.5|6576.7|6
1619578760000|2021-04-28 02:59:20|6578.5|6575.7|6578.5|6575.7|6579|6576.2|6577.5|6574.7|14
1619578770000|2021-04-28 02:59:30|6578.6|6575.8|6578.5|6575.7|6578.6|6575.8|6578.5|6575.7|0
1619578780000|2021-04-28 02:59:40|6579|6576.2|6579.5|6576.7|6579.5|6576.7|6579|6576.2|3
1619578790000|2021-04-28 02:59:50|6579|6576.2|6579.1|6576.3|6579.1|6576.3|6579|6576.2|1
1619578800000|2021-04-28 03:00:00|6579|6576.2|6578.5|6575.7|6579.1|6576.3|6578.5|6575.7|2
1619578810000|2021-04-28 03:00:10|6580|6577.2|6579.5|6576.7|6580|6577.2|6579|6576.2|19
1619578820000|2021-04-28 03:00:20|6579|6576.2|6579|6576.2|6579|6576.2|6578.5|6575.7|2
1619578830000|2021-04-28 03:00:30|6579.1|6576.3|6584|6581.2|6584.5|6581.7|6579.1|6576.3|19
1619578840000|2021-04-28 03:00:40|||||||||19
1619578850000|2021-04-28 03:00:50|6583.5|6580.7|6584|6581.2|6584|6581.2|6583.5|6580.7|3
1619578860000|2021-04-28 03:01:00|6583.6|6580.8|6583.5|6580.7|6583.6|6580.8|6583.5|6580.7|4
1619578870000|2021-04-28 03:01:10|6584.5|6581.7|6583.5|6580.7|6584.5|6581.7|6583.5|6580.7|10
1619578880000|2021-04-28 03:01:20|6582|6579.2|6581|6578.2|6582|6579.2|6581|6578.2|20
1619578890000|2021-04-28 03:01:30|6581.5|6578.7|6580|6577.2|6582.6|6579.2|6580|6577.2|24432
1619578900000|2021-04-28 03:01:40|6581|6578.2|6581|6578.2|6581|6578.2|6581|6578.2|0
1619578910000|2021-04-28 03:01:50|6582|6579.2|6583|6580.2|6583|6580.2|6581.5|6578.7|77
1619578920000|2021-04-28 03:02:00|6584|6581.2|6583.5|6580.7|6584|6581.2|6583.5|6580.7|7
1619578930000|2021-04-28 03:02:10|6584|6581.2|6584|6581.2|6584|6581.2|6584|6581.2|2
1619578950000|2021-04-28 03:02:30|6585.5|6582.7|6586|6583.2|6586.5|6583.7|6585.5|6582.7|41
1619578960000|2021-04-28 03:02:40|6585.5|6582.7|6585.5|6582.7|6585.5|6582.7|6585.5|6582.7|0
1619578980000|2021-04-28 03:03:00|6586|6583.2|6587|6584.2|6588|6585.2|6586|6583.2|7
1619578990000|2021-04-28 03:03:10|6588.1|6584.1|6587|6584.2|6588.1|6584.2|6587|6583.6|4208
1619579020000|2021-04-28 03:03:40|6586|6583.2|6586|6583.2|6586|6583.2|6586|6583.2|3
1619579040000|2021-04-28 03:04:00|6585.6|6582.8|6586|6583.2|6586|6583.2|6585.5|6582.7|2
1619579110000|2021-04-28 03:05:10|6585|6582.2|6585.5|6582.7|6585.5|6582.7|6584.5|6581.7|1
1619579150000|2021-04-28 03:05:50|6586.5|6583.7|6588.5|6585.7|6588.5|6585.7|6586|6583.2|18
1619579160000|2021-04-28 03:06:00|6589|6586.2|6589|6586.2|6590|6587.2|6587.5|6584.7|18
1619579170000|2021-04-28 03:06:10|6588.5|6585.7|6588|6585.2|6588.5|6585.7|6588|6585.2|5
1619579180000|2021-04-28 03:06:20|6587.5|6584.7|6587|6584.2|6587.5|6584.7|6587|6584.2|6
1619579200000|2021-04-28 03:06:40|||||||||2
1619579220000|2021-04-28 03:07:00|6586|6583.2|6586.5|6583.7|6586.5|6583.7|6586|6583.2|6
1619579230000|2021-04-28 03:07:10|6587.5|6584.7|6587|6584.2|6588|6585.2|6587|6584.2|8
1619579240000|2021-04-28 03:07:20|6588|6585.2|6588|6585.2|6588|6585.2|6588|6585.2|0
1619579250000|2021-04-28 03:07:30|6588.5|6585.7|6589|6586.2|6589.5|6586.7|6588.5|6585.7|3
1619579260000|2021-04-28 03:07:40|||||||||1
1619579270000|2021-04-28 03:07:50|6588.5|6585.7|6588.5|6585.7|6588.5|6585.7|6588.5|6585.7|0
1619579280000|2021-04-28 03:08:00|6589|6586.2|6588.5|6585.7|6589|6586.2|6588.5|6585.7|1
1619579310000|2021-04-28 03:08:30|6588|6585.2|6588|6585.2|6588|6585.2|6588|6585.2|7
1619579320000|2021-04-28 03:08:40|6587.5|6584.7|6587|6584.2|6587.5|6584.7|6587|6584.2|0
1619579330000|2021-04-28 03:08:50|6587.5|6584.7|6587|6584.2|6588|6585.2|6587|6584.2|8
1619579340000|2021-04-28 03:09:00|6587.5|6584.7|6587|6584.2|6587.5|6584.7|6587|6584.2|3
1619579350000|2021-04-28 03:09:10|6586|6583.2|6586.5|6583.7|6586.5|6583.7|6586|6583.2|4
1619579390000|2021-04-28 03:09:50|6586|6583.2|6586.1|6583.3|6586.5|6583.7|6586|6583.2|42
1619579400000|2021-04-28 03:10:00|6586|6583.2|6586.5|6583.7|6586.6|6583.8|6586|6583.2|50
1619579410000|2021-04-28 03:10:10|||||||||1
1619579420000|2021-04-28 03:10:20|6585.5|6582.7|6585.5|6582.7|6585.5|6582.7|6585.5|6582.7|7
1619579430000|2021-04-28 03:10:30|6586|6583.2|6586|6583.2|6586|6583.2|6586|6583.2|0
1619579440000|2021-04-28 03:10:40|6585.5|6582.7|6585.5|6582.7|6585.5|6582.7|6585.5|6582.7|0
1619579460000|2021-04-28 03:11:00|6584.5|6581.7|6584.5|6581.7|6584.5|6581.7|6584.5|6581.7|1
1619579470000|2021-04-28 03:11:10|6584|6581.2|6584|6581.2|6584|6581.2|6584|6581.2|1
1619579480000|2021-04-28 03:11:20|6583.5|6580.7|6583.5|6580.7|6583.5|6580.7|6583.5|6580.7|0
1619579530000|2021-04-28 03:12:10|6583.1|6580.3|6583|6580.2|6583.5|6580.7|6583|6580.2|61
1619579540000|2021-04-28 03:12:20|6583.5|6580.7|6582.5|6579.7|6583.5|6580.7|6582.5|6579.7|1
1619579550000|2021-04-28 03:12:30|6583|6580.2|6582|6579.2|6583|6580.2|6582|6579.2|1
1619579570000|2021-04-28 03:12:50|6583.5|6580.7|6583|6580.2|6583.5|6580.7|6583|6580.2|19
1619579580000|2021-04-28 03:13:00|6581.5|6578.7|6581.5|6578.7|6581.5|6578.7|6581.5|6578.7|4
1619579590000|2021-04-28 03:13:10|||||||||18
1619579600000|2021-04-28 03:13:20|6582.5|6579.7|6583|6580.2|6583|6580.2|6582|6579.2|24
1619579610000|2021-04-28 03:13:30|6582|6579.2|6583|6580.2|6583.5|6580.7|6582|6579.2|42
1619579620000|2021-04-28 03:13:40|6583.5|6580.7|6582.5|6579.7|6583.5|6580.7|6582|6579.2|0
1619579630000|2021-04-28 03:13:50|6583|6580.2|6582.5|6579.7|6583|6580.2|6582|6579.2|0
1619579640000|2021-04-28 03:14:00|6582|6579.2|6582|6579.2|6582|6579.2|6582|6579.2|0
1619579670000|2021-04-28 03:14:30|6581.5|6578.7|6581.1|6578.3|6581.5|6578.7|6581.1|6578.3|18
1619579680000|2021-04-28 03:14:40|6581.5|6578.7|6582|6579.2|6582|6579.2|6581.5|6578.7|0
1619579690000|2021-04-28 03:14:50|6582.5|6579.7|6583|6580.2|6583|6580.2|6582.5|6579.7|0
1619579700000|2021-04-28 03:15:00|6582|6579.2|6582|6579.2|6582|6579.2|6582|6579.2|0
1619579710000|2021-04-28 03:15:10|6582.5|6579.7|6582.5|6579.7|6582.5|6579.7|6582.5|6579.7|0
1619579720000|2021-04-28 03:15:20|6582|6579.2|6582.5|6579.7|6582.5|6579.7|6582|6579.2|3
1619579740000|2021-04-28 03:15:40|6583.5|6580.7|6583.5|6580.7|6583.5|6580.7|6583|6580.2|1
1619579750000|2021-04-28 03:15:50|6582.5|6579.7|6582.5|6579.7|6583|6580.2|6582.5|6579.7|2
1619579760000|2021-04-28 03:16:00|6583.5|6580.7|6583|6580.2|6583.5|6580.7|6583|6580.2|0
1619579780000|2021-04-28 03:16:20|6583.5|6580.7|6583.5|6580.7|6583.5|6580.7|6583|6580.2|1
1619579790000|2021-04-28 03:16:30|6583|6580.2|6583.5|6580.7|6583.5|6580.7|6583|6580.2|0
1619579800000|2021-04-28 03:16:40|6583|6580.2|6583|6580.2|6583.5|6580.7|6583|6580.2|0
1619579820000|2021-04-28 03:17:00|6583.5|6580.7|6583|6580.2|6583.5|6580.7|6583|6580.2|2
1619579830000|2021-04-28 03:17:10|6584|6581.2|6583.5|6580.7|6584|6581.2|6583|6580.2|4
1619579840000|2021-04-28 03:17:20|6583|6580.2|6582.5|6579.7|6583.5|6580.7|6582.5|6579.7|2
1619579860000|2021-04-28 03:17:40|6583|6580.2|6583|6580.2|6583|6580.2|6583|6580.2|0
1619579870000|2021-04-28 03:17:50|6583.5|6580.7|6583.5|6580.7|6583.5|6580.7|6583|6580.2|0
1619579890000|2021-04-28 03:18:10|6584|6581.2|6584|6581.2|6585|6582.2|6584|6581.2|2
1619579910000|2021-04-28 03:18:30|6583|6580.2|6583|6580.2|6583|6580.2|6583|6580.2|28
1619579930000|2021-04-28 03:18:50|6583.5|6580.7|6583|6580.2|6584|6581.2|6583|6580.2|0
1619579940000|2021-04-28 03:19:00|6583.5|6580.7|6583.5|6580.7|6584|6581.2|6583|6580.2|12
1619579990000|2021-04-28 03:19:50|6582.5|6579.7|6582.5|6579.7|6582.5|6579.7|6582.5|6579.7|2
1619580000000|2021-04-28 03:20:00|6581.5|6578.7|6581.5|6578.7|6582|6579.2|6581.5|6578.7|11
1619580030000|2021-04-28 03:20:30|6581|6578.2|6580.5|6577.7|6581|6578.2|6580|6577.2|0
1619580040000|2021-04-28 03:20:40|6581|6578.2|6581.5|6578.7|6581.5|6578.7|6581|6578.2|0
1619580050000|2021-04-28 03:20:50|6581|6578.2|6581.5|6578.7|6581.5|6578.7|6581|6578.2|0
1619580080000|2021-04-28 03:21:20|6582.5|6579.7|6582.5|6579.7|6582.5|6579.7|6582|6579.2|2
1619580120000|2021-04-28 03:22:00|||||||||5
1619580140000|2021-04-28 03:22:20|6582|6579.2|6582|6579.2|6582|6579.2|6582|6579.2|0
1619580180000|2021-04-28 03:23:00|6581.5|6578.7|6581.5|6578.7|6581.5|6578.7|6581.5|6578.7|1
1619580190000|2021-04-28 03:23:10|6582|6579.2|6582.5|6579.7|6582.5|6579.7|6582|6579.2|0
1619580210000|2021-04-28 03:23:30|6584|6581.2|6583.5|6580.7|6584|6581.2|6583.5|6580.7|3
1619580250000|2021-04-28 03:24:10|6583|6580.2|6583|6580.2|6583|6580.2|6582.5|6579.7|1
1619580280000|2021-04-28 03:24:40|6582.5|6579.7|6582.5|6579.7|6582.5|6579.7|6582.5|6579.7|0
1619580290000|2021-04-28 03:24:50|6582|6579.2|6582|6579.2|6582.5|6579.7|6582|6579.2|0
1619580300000|2021-04-28 03:25:00|6581.5|6578.7|6580.5|6577.7|6581.5|6578.7|6579.5|6576.7|8
1619580310000|2021-04-28 03:25:10|6580|6577.2|6580.5|6577.7|6580.5|6577.7|6580|6577.2|9
1619580330000|2021-04-28 03:25:30|6581.5|6578.7|6581.5|6578.7|6581.5|6578.7|6581.5|6578.7|1
1619580350000|2021-04-28 03:25:50|6581|6578.2|6581.5|6578.7|6581.5|6578.7|6581|6578.2|0
1619580370000|2021-04-28 03:26:10|6582.5|6579.7|6582|6579.2|6582.5|6579.7|6581.5|6578.7|1
1619580400000|2021-04-28 03:26:40|6581.5|6578.7|6582.5|6579.7|6582.5|6579.7|6581.5|6578.7|0
1619580410000|2021-04-28 03:26:50|6583|6580.2|6583|6580.2|6583|6580.2|6582.5|6579.7|0
1619580420000|2021-04-28 03:27:00|6582.5|6579.7|6584.5|6581.7|6584.5|6581.7|6582.5|6579.7|2
1619580430000|2021-04-28 03:27:10|6584|6581.2|6584|6581.2|6584|6581.2|6584|6581.2|0
1619580450000|2021-04-28 03:27:30|6583.5|6580.7|6583.5|6580.7|6583.5|6580.7|6583.5|6580.7|0
1619580470000|2021-04-28 03:27:50|6584|6581.2|6584|6581.2|6584|6581.2|6584|6581.2|4
1619580480000|2021-04-28 03:28:00|6584.5|6581.7|6585|6582.2|6585|6582.2|6584.5|6581.7|1
1619580500000|2021-04-28 03:28:20|6585.5|6582.7|6586.5|6583.7|6586.5|6583.7|6585.5|6582.7|0
1619580510000|2021-04-28 03:28:30|6586|6583.2|6586|6583.2|6586.5|6583.7|6586|6583.2|0
1619580530000|2021-04-28 03:28:50|6585|6582.2|6586.5|6583.7|6586.5|6583.7|6585|6582.2|0
1619580540000|2021-04-28 03:29:00|6586|6583.2|6586|6583.2|6586.5|6583.7|6586|6583.2|0
1619580570000|2021-04-28 03:29:30|6586.5|6583.7|6586.5|6583.7|6586.5|6583.7|6586.5|6583.7|0
1619580580000|2021-04-28 03:29:40|6586|6583.2|6586.5|6583.7|6586.5|6583.7|6586|6583.2|0
1619580590000|2021-04-28 03:29:50|6587.5|6584.7|6587.5|6584.7|6587.5|6584.7|6587.5|6584.7|6
1619580620000|2021-04-28 03:30:20|6588.5|6585.7|6586|6583.2|6588.5|6585.7|6585.5|6582.7|205
1619580630000|2021-04-28 03:30:30|6586.5|6583.7|6587.5|6584.7|6587.5|6584.7|6586.5|6583.7|1
1619580640000|2021-04-28 03:30:40|6587.4|6584.6|6587.5|6584.7|6587.5|6584.7|6587|6584.2|0
1619580650000|2021-04-28 03:30:50|6586.5|6583.7|6587|6584.2|6587|6584.2|6586.5|6583.7|5
1619580660000|2021-04-28 03:31:00|6587.4|6584.6|6588.5|6585.7|6588.5|6585.7|6587|6584.2|16
1619580670000|2021-04-28 03:31:10|6588|6585.2|6587.9|6585.1|6588|6585.2|6587.9|6585.1|0
1619580680000|2021-04-28 03:31:20|6587.5|6584.7|6587.5|6584.7|6587.5|6584.7|6587|6584.2|0
1619580700000|2021-04-28 03:31:40|6587.4|6584.6|6587|6584.2|6587.4|6584.6|6587|6584.2|0
1619580710000|2021-04-28 03:31:50|6586.5|6583.7|6587|6584.2|6587|6584.2|6586.5|6583.7|3
1619580720000|2021-04-28 03:32:00|6586.5|6583.7|6586.5|6583.7|6587|6584.2|6586.5|6583.7|2
1619580740000|2021-04-28 03:32:20|6586.4|6583.6|6587|6584.2|6587|6584.2|6586.4|6583.6|11
1619580750000|2021-04-28 03:32:30|6586.9|6584.1|6586.5|6583.7|6586.9|6584.1|6586.5|6583.7|0
1619580760000|2021-04-28 03:32:40|6586.9|6584.1|6587|6584.2|6587|6584.2|6586.4|6583.6|0
1619580770000|2021-04-28 03:32:50|6586.9|6584.1|6586|6583.2|6586.9|6584.1|6586|6583.2|0
1619580780000|2021-04-28 03:33:00|6586.4|6583.6|6587.5|6584.7|6587.5|6584.7|6586.4|6583.6|0
1619580790000|2021-04-28 03:33:10|6587|6584.2|6587.5|6584.7|6587.5|6584.7|6587|6584.2|0
1619580800000|2021-04-28 03:33:20|6587|6584.2|6587|6584.2|6587|6584.2|6587|6584.2|0
1619580810000|2021-04-28 03:33:30|6587.5|6584.7|6586.5|6583.7|6587.5|6584.7|6586.5|6583.7|16
1619580820000|2021-04-28 03:33:40|||||||||11
1619580880000|2021-04-28 03:34:40|6585.9|6583.1|6586|6583.2|6586.5|6583.7|6584.5|6581.7|12
1619580890000|2021-04-28 03:34:50|6586.5|6583.7|6586.5|6583.7|6586.5|6583.7|6586|6583.2|0
1619580910000|2021-04-28 03:35:10|6586|6583.2|6586|6583.2|6586|6583.2|6586|6583.2|0
1619580940000|2021-04-28 03:35:40|6586.4|6583.6|6586.5|6583.7|6586.5|6583.7|6586.4|6583.6|0
1619580960000|2021-04-28 03:36:00|6586.4|6583.6|6586|6583.2|6586.4|6583.6|6586|6583.2|0
1619580970000|2021-04-28 03:36:10|6586.5|6583.7|6586.5|6583.7|6586.5|6583.7|6586.5|6583.7|1
1619580990000|2021-04-28 03:36:30|6586.4|6583.6|6586|6583.2|6586.5|6583.7|6585.9|6583.1|0
1619581020000|2021-04-28 03:37:00|6586.5|6583.7|6586.5|6583.7|6586.5|6583.7|6586.5|6583.7|1
1619581050000|2021-04-28 03:37:30|6586.4|6583.6|6585.9|6583.1|6586.4|6583.6|6585.9|6583.1|1
1619581170000|2021-04-28 03:39:30|6585.4|6582.6|6585.4|6582.6|6585.4|6582.6|6585.4|6582.6|0
1619581180000|2021-04-28 03:39:40|6585.9|6583.1|6585.9|6583.1|6585.9|6583.1|6585.9|6583.1|0
1619581200000|2021-04-28 03:40:00|6585.4|6582.6|6585.4|6582.6|6585.9|6583.1|6585.4|6582.6|0
1619581250000|2021-04-28 03:40:50|||||||||14
1619581260000|2021-04-28 03:41:00|6585.9|6583.1|6586.4|6583.6|6586.4|6583.6|6585.9|6583.1|0
1619581270000|2021-04-28 03:41:10|||||||||4
1619581280000|2021-04-28 03:41:20|6585.5|6582.7|6585.4|6582.6|6585.9|6583.1|6585.4|6582.6|1
1619581290000|2021-04-28 03:41:30|6585.9|6583.1|6585.4|6582.6|6585.9|6583.1|6585.4|6582.6|0
1619581300000|2021-04-28 03:41:40|6585.9|6583.1|6585.4|6582.6|6585.9|6583.1|6585.4|6582.6|6
1619581310000|2021-04-28 03:41:50|||||||||1
1619581320000|2021-04-28 03:42:00|6584.4|6581.6|6584.9|6582.1|6584.9|6582.1|6583.9|6581.1|5
1619581330000|2021-04-28 03:42:10|6584.4|6581.6|6584.4|6581.6|6584.4|6581.6|6584.4|6581.6|0
1619581340000|2021-04-28 03:42:20|6584|6581.2|6583.9|6581.1|6584|6581.2|6583.9|6581.1|0
1619581360000|2021-04-28 03:42:40|6584.4|6581.6|6584.9|6582.1|6584.9|6582.1|6584.4|6581.6|0
1619581370000|2021-04-28 03:42:50|6584.4|6581.6|6584.4|6581.6|6584.4|6581.6|6584.4|6581.6|0
1619581380000|2021-04-28 03:43:00|6584.9|6582.1|6584.4|6581.6|6584.9|6582.1|6584.4|6581.6|1
1619581390000|2021-04-28 03:43:10|6584|6581.2|6583.9|6581.1|6584|6581.2|6583.9|6581.1|0
1619581410000|2021-04-28 03:43:30|6584|6581.2|6584|6581.2|6584|6581.2|6584|6581.2|0
1619581420000|2021-04-28 03:43:40|6583.9|6581.1|6583.4|6580.6|6584|6581.2|6583.4|6580.6|0
1619581530000|2021-04-28 03:45:30|6583.5|6580.7|6584.4|6581.6|6584.4|6581.6|6583.5|6580.7|1
1619581540000|2021-04-28 03:45:40|6584|6581.2|6583.9|6581.1|6584|6581.2|6583.9|6581.1|0
1619581620000|2021-04-28 03:47:00|6585.4|6582.6|6585.4|6582.6|6585.4|6582.6|6585.4|6582.6|4
1619581630000|2021-04-28 03:47:10|6586.4|6583.6|6585.9|6583.1|6586.4|6583.6|6585.4|6582.6|5
1619581650000|2021-04-28 03:47:30|6586.4|6583.6|6586.4|6583.6|6586.4|6583.6|6585.9|6583.1|0
1619581680000|2021-04-28 03:48:00|6585.9|6583.1|6585.9|6583.1|6585.9|6583.1|6585.9|6583.1|4
1619581690000|2021-04-28 03:48:10|6586.4|6583.6|6585.4|6582.6|6586.4|6583.6|6585.4|6582.6|2
1619581700000|2021-04-28 03:48:20|6584.9|6582.1|6584.9|6582.1|6584.9|6582.1|6584.9|6582.1|1
1619581710000|2021-04-28 03:48:30|6585.4|6582.6|6585|6582.2|6585.4|6582.6|6584.9|6582.1|0
1619581720000|2021-04-28 03:48:40|6584.9|6582.1|6584.4|6581.6|6584.9|6582.1|6584.4|6581.6|0
1619581730000|2021-04-28 03:48:50|6584|6581.2|6584.9|6582.1|6584.9|6582.1|6583.9|6581.1|0
1619581740000|2021-04-28 03:49:00|6584.4|6581.6|6584.4|6581.6|6584.4|6581.6|6584.4|6581.6|1
1619581750000|2021-04-28 03:49:10|6584|6581.2|6583.9|6581.1|6584|6581.2|6583.9|6581.1|0
1619581780000|2021-04-28 03:49:40|6583.4|6580.6|6583.9|6581.1|6583.9|6581.1|6583.4|6580.6|1
1619581870000|2021-04-28 03:51:10|6583.4|6580.6|6583.4|6580.6|6583.4|6580.6|6583.4|6580.6|0
1619581880000|2021-04-28 03:51:20|6583.9|6581.1|6583.9|6581.1|6583.9|6581.1|6583.9|6581.1|1
1619581890000|2021-04-28 03:51:30|6583.4|6580.6|6583.4|6580.6|6583.4|6580.6|6583.4|6580.6|0
1619581900000|2021-04-28 03:51:40|6583.9|6581.1|6583.9|6581.1|6583.9|6581.1|6583.9|6581.1|0
1619581910000|2021-04-28 03:51:50|6583.4|6580.6|6583.9|6581.1|6583.9|6581.1|6583.4|6580.6|1
1619581920000|2021-04-28 03:52:00|6584.4|6581.6|6583.9|6581.1|6584.4|6581.6|6583.9|6581.1|0
1619581950000|2021-04-28 03:52:30|6584.4|6581.6|6583.9|6581.1|6584.4|6581.6|6583.9|6581.1|0
1619581990000|2021-04-28 03:53:10|6584.4|6581.6|6584.4|6581.6|6584.4|6581.6|6584.4|6581.6|0
1619582010000|2021-04-28 03:53:30|6583.9|6581.1|6584.4|6581.6|6584.4|6581.6|6583.9|6581.1|0
1619582020000|2021-04-28 03:53:40|6583.9|6581.1|6583.9|6581.1|6583.9|6581.1|6583.9|6581.1|0
1619582030000|2021-04-28 03:53:50|6584.4|6581.6|6584.4|6581.6|6584.4|6581.6|6584.4|6581.6|0
1619582070000|2021-04-28 03:54:30|6583.9|6581.1|6584.9|6582.1|6584.9|6582.1|6583.9|6581.1|1
1619582090000|2021-04-28 03:54:50|6584.4|6581.6|6584.4|6581.6|6584.4|6581.6|6583.9|6581.1|1
1619582100000|2021-04-28 03:55:00|6584.9|6582.1|6585.4|6582.6|6585.4|6582.6|6584.9|6582.1|0
1619582120000|2021-04-28 03:55:20|6584.9|6582.1|6584.9|6582.1|6584.9|6582.1|6584.9|6582.1|0
1619582130000|2021-04-28 03:55:30|6586.4|6583.6|6586.4|6583.6|6586.4|6583.6|6586.4|6583.6|3
1619582160000|2021-04-28 03:56:00|6585.9|6583.1|6586.4|6583.6|6586.4|6583.6|6585.9|6583.1|0
1619582170000|2021-04-28 03:56:10|6585.9|6583.1|6585.9|6583.1|6585.9|6583.1|6585.9|6583.1|0
1619582210000|2021-04-28 03:56:50|6584.9|6582.1|6584.9|6582.1|6584.9|6582.1|6584.9|6582.1|1
1619582220000|2021-04-28 03:57:00|6584.4|6581.6|6584.9|6582.1|6584.9|6582.1|6584.4|6581.6|1
1619582240000|2021-04-28 03:57:20|||||||||18
1619582270000|2021-04-28 03:57:50|6584.4|6581.6|6583.9|6581.1|6584.4|6581.6|6583.4|6580.6|0
1619582280000|2021-04-28 03:58:00|6583.5|6580.7|6583.9|6581.1|6583.9|6581.1|6583.4|6580.6|1
1619582320000|2021-04-28 03:58:40|6584.4|6581.6|6584.9|6582.1|6584.9|6582.1|6584.4|6581.6|0
1619582330000|2021-04-28 03:58:50|6584|6581.2|6583.9|6581.1|6584|6581.2|6583.9|6581.1|0
1619582390000|2021-04-28 03:59:50|6584.4|6581.6|6584.4|6581.6|6584.4|6581.6|6584.4|6581.6|0
1619582400000|2021-04-28 04:00:00|6583.9|6581.1|6583.9|6581.1|6583.9|6581.1|6583.9|6581.1|0
1619582420000|2021-04-28 04:00:20|||||||||1
1619582430000|2021-04-28 04:00:30|6584.4|6581.6|6584.4|6581.6|6584.4|6581.6|6584.4|6581.6|3
1619582440000|2021-04-28 04:00:40|6583.9|6581.1|6583.9|6581.1|6583.9|6581.1|6583.9|6581.1|0
1619582460000|2021-04-28 04:01:00|6583.4|6580.6|6584.9|6582.1|6584.9|6582.1|6583.4|6580.6|6
1619582470000|2021-04-28 04:01:10|6584.4|6581.6|6584.4|6581.6|6584.4|6581.6|6584.4|6581.6|0
1619582480000|2021-04-28 04:01:20|6584.9|6582.1|6584.9|6582.1|6584.9|6582.1|6584.9|6582.1|2
1619582490000|2021-04-28 04:01:30|6584.4|6581.6|6585.4|6582.6|6585.4|6582.6|6584.4|6581.6|0
1619582500000|2021-04-28 04:01:40|6585.9|6583.1|6585.9|6583.1|6585.9|6583.1|6585.4|6582.6|0
1619582540000|2021-04-28 04:02:20|6586.4|6583.6|6586.4|6583.6|6586.4|6583.6|6586.4|6583.6|10
1619582580000|2021-04-28 04:03:00|6585.9|6583.1|6585.9|6583.1|6585.9|6583.1|6585.9|6583.1|0
1619582590000|2021-04-28 04:03:10|||||||||1
1619582600000|2021-04-28 04:03:20|6585.4|6582.6|6585.4|6582.6|6585.4|6582.6|6585.4|6582.6|0
1619582610000|2021-04-28 04:03:30|6584.9|6582.1|6585.4|6582.6|6585.4|6582.6|6584.9|6582.1|0
1619582630000|2021-04-28 04:03:50|6586.4|6583.6|6585.4|6582.6|6586.4|6583.6|6585.4|6582.6|7
1619582670000|2021-04-28 04:04:30|6584.9|6582.1|6584.9|6582.1|6584.9|6582.1|6584.9|6582.1|2
1619582690000|2021-04-28 04:04:50|6585.4|6582.6|6585.4|6582.6|6585.4|6582.6|6585.4|6582.6|0
1619582700000|2021-04-28 04:05:00|6584.9|6582.1|6584.9|6582.1|6584.9|6582.1|6584.9|6582.1|0
1619582780000|2021-04-28 04:06:20|6585.4|6582.6|6585.4|6582.6|6585.4|6582.6|6585.4|6582.6|0
1619582790000|2021-04-28 04:06:30|6584.9|6582.1|6584.9|6582.1|6584.9|6582.1|6584.9|6582.1|0
1619582820000|2021-04-28 04:07:00|6585.4|6582.6|6584.9|6582.1|6585.4|6582.6|6584.9|6582.1|3
1619582830000|2021-04-28 04:07:10|6585.4|6582.6|6585.4|6582.6|6585.4|6582.6|6585.4|6582.6|2
1619582880000|2021-04-28 04:08:00|6584.9|6582.1|6584.9|6582.1|6584.9|6582.1|6584.9|6582.1|0
1619582890000|2021-04-28 04:08:10|6584.4|6581.6|6584.4|6581.6|6585.4|6582.6|6584.4|6581.6|3
1619582920000|2021-04-28 04:08:40|6584.9|6582.1|6584.9|6582.1|6584.9|6582.1|6584.9|6582.1|0
1619582940000|2021-04-28 04:09:00|6585.9|6583.1|6585.4|6582.6|6585.9|6583.1|6584.9|6582.1|12
1619582950000|2021-04-28 04:09:10|6586.4|6583.6|6586.4|6583.6|6586.4|6583.6|6586.4|6583.6|3
1619582970000|2021-04-28 04:09:30|6585.9|6583.1|6585.4|6582.6|6585.9|6583.1|6585.4|6582.6|1
1619582980000|2021-04-28 04:09:40|6585.9|6583.1|6586.4|6583.6|6586.4|6583.6|6585.9|6583.1|0
1619582990000|2021-04-28 04:09:50|||||||||9
1619583050000|2021-04-28 04:10:50|6587.4|6584.6|6587.4|6584.6|6587.4|6584.6|6587.4|6584.6|9
1619583060000|2021-04-28 04:11:00|6586.9|6584.1|6586.9|6584.1|6586.9|6584.1|6586.9|6584.1|0
1619583090000|2021-04-28 04:11:30|6586.4|6583.6|6586.9|6584.1|6587.4|6584.6|6586.4|6583.6|2
1619583220000|2021-04-28 04:13:40|6587.4|6584.6|6587.4|6584.6|6587.4|6584.6|6587.4|6584.6|0
1619583270000|2021-04-28 04:14:30|6587.9|6585.1|6588.4|6585.6|6588.4|6585.6|6587.9|6585.1|24
1619583290000|2021-04-28 04:14:50|6587.9|6585.1|6587.4|6584.6|6587.9|6585.1|6587.4|6584.6|10
1619583300000|2021-04-28 04:15:00|6586.9|6584.1|6586.9|6584.1|6586.9|6584.1|6586.4|6583.6|1
1619583310000|2021-04-28 04:15:10|6586.4|6583.6|6585.9|6583.1|6586.4|6583.6|6585.9|6583.1|5
1619583390000|2021-04-28 04:16:30|6586.4|6583.6|6585.9|6583.1|6586.4|6583.6|6585.9|6583.1|1
1619583410000|2021-04-28 04:16:50|6585.4|6582.6|6585.9|6583.1|6585.9|6583.1|6584.9|6582.1|0
1619583420000|2021-04-28 04:17:00|6586.4|6583.6|6585.9|6583.1|6586.4|6583.6|6585.9|6583.1|0
1619583430000|2021-04-28 04:17:10|6586.4|6583.6|6585.9|6583.1|6586.9|6584.1|6585.9|6583.1|0
1619583440000|2021-04-28 04:17:20|6586.4|6583.6|6586.9|6584.1|6586.9|6584.1|6586.4|6583.6|0
1619583470000|2021-04-28 04:17:50|6586.4|6583.6|6585.9|6583.1|6586.4|6583.6|6585.9|6583.1|0
1619583480000|2021-04-28 04:18:00|6585.4|6582.6|6585.4|6582.6|6585.4|6582.6|6585.4|6582.6|0
1619583490000|2021-04-28 04:18:10|6585.9|6583.1|6585.9|6583.1|6585.9|6583.1|6585.9|6583.1|0
1619583500000|2021-04-28 04:18:20|||||||||30
1619583530000|2021-04-28 04:18:50|6586.4|6583.6|6585.9|6583.1|6586.4|6583.6|6585.9|6583.1|0
1619583600000|2021-04-28 04:20:00|6586.9|6584.1|6586.9|6584.1|6586.9|6584.1|6586.9|6584.1|0
1619583610000|2021-04-28 04:20:10|6586.4|6583.6|6585.9|6583.1|6586.4|6583.6|6585.9|6583.1|0
1619583660000|2021-04-28 04:21:00|6585.4|6582.6|6584.9|6582.1|6585.4|6582.6|6584.9|6582.1|1
1619583700000|2021-04-28 04:21:40|||||||||30
1619583720000|2021-04-28 04:22:00|6585.4|6582.6|6585.4|6582.6|6585.4|6582.6|6585.4|6582.6|2
1619583730000|2021-04-28 04:22:10|6585.9|6583.1|6585.9|6583.1|6585.9|6583.1|6585.9|6583.1|5
1619583770000|2021-04-28 04:22:50|6586.4|6583.6|6588.4|6585.6|6588.9|6586.1|6586.4|6583.6|3
1619583780000|2021-04-28 04:23:00|6587.9|6585.1|6587.4|6584.6|6587.9|6585.1|6587.4|6584.6|0
1619583890000|2021-04-28 04:24:50|6587.9|6585.1|6587.9|6585.1|6587.9|6585.1|6587.9|6585.1|2
1619583950000|2021-04-28 04:25:50|6588.4|6585.6|6588.4|6585.6|6588.4|6585.6|6588.4|6585.6|1
1619583990000|2021-04-28 04:26:30|6589.4|6586.6|6589.4|6586.6|6590.9|6588.1|6589.4|6586.6|6
1619584000000|2021-04-28 04:26:40|6588.4|6585.6|6589.4|6586.6|6589.4|6586.6|6588.4|6585.6|2
1619584040000|2021-04-28 04:27:20|6589.9|6587.1|6589.9|6587.1|6589.9|6587.1|6589.4|6586.6|2
1619584050000|2021-04-28 04:27:30|6589.4|6586.6|6589.9|6587.1|6589.9|6587.1|6589.4|6586.6|0
1619584060000|2021-04-28 04:27:40|6589.4|6586.6|6589.9|6587.1|6589.9|6587.1|6589.4|6586.6|3
1619584070000|2021-04-28 04:27:50|6590.4|6587.6|6589.9|6587.1|6590.4|6587.6|6589.9|6587.1|0
1619584080000|2021-04-28 04:28:00|6590.4|6587.6|6589.9|6587.1|6590.4|6587.6|6589.9|6587.1|0
1619584100000|2021-04-28 04:28:20|6590.4|6587.6|6590.4|6587.6|6590.4|6587.6|6590.4|6587.6|0
1619584130000|2021-04-28 04:28:50|6589.4|6586.6|6589.4|6586.6|6589.4|6586.6|6589.4|6586.6|1
1619584160000|2021-04-28 04:29:20|6589.9|6587.1|6589.9|6587.1|6589.9|6587.1|6589.9|6587.1|1
1619584180000|2021-04-28 04:29:40|6589.4|6586.6|6589.4|6586.6|6589.4|6586.6|6589.4|6586.6|0
1619584200000|2021-04-28 04:30:00|||||||||52
1619584230000|2021-04-28 04:30:30|6589.9|6587.1|6589.9|6587.1|6589.9|6587.1|6589.9|6587.1|2
1619584250000|2021-04-28 04:30:50|6590.4|6587.6|6590.4|6587.6|6590.4|6587.6|6590.4|6587.6|0
1619584260000|2021-04-28 04:31:00|6590.9|6588.1|6590.4|6587.6|6590.9|6588.1|6590.4|6587.6|3
1619584270000|2021-04-28 04:31:10|6589.9|6587.1|6589.9|6587.1|6589.9|6587.1|6589.9|6587.1|2
1619584280000|2021-04-28 04:31:20|6589.4|6586.6|6589.4|6586.6|6589.4|6586.6|6589.4|6586.6|2
1619584300000|2021-04-28 04:31:40|||||||||1
1619584370000|2021-04-28 04:32:50|6588.4|6585.6|6587.9|6585.1|6588.4|6585.6|6587.9|6585.1|3
1619584380000|2021-04-28 04:33:00|6588.4|6585.6|6588.4|6585.6|6588.9|6586.1|6587.9|6585.1|1
1619584390000|2021-04-28 04:33:10|6587.9|6585.1|6588.4|6585.6|6588.4|6585.6|6587.9|6585.1|0
1619584400000|2021-04-28 04:33:20|6587.9|6585.1|6587.9|6585.1|6587.9|6585.1|6587.9|6585.1|0
1619584420000|2021-04-28 04:33:40|6588.4|6585.6|6587.9|6585.1|6588.4|6585.6|6587.9|6585.1|0
1619584440000|2021-04-28 04:34:00|6587.4|6584.6|6587.4|6584.6|6587.4|6584.6|6587.4|6584.6|2
1619584470000|2021-04-28 04:34:30|6587.9|6585.1|6587.9|6585.1|6587.9|6585.1|6587.9|6585.1|4
1619584480000|2021-04-28 04:34:40|6588.4|6585.6|6588.4|6585.6|6588.4|6585.6|6588.4|6585.6|1
1619584490000|2021-04-28 04:34:50|6587.9|6585.1|6587.9|6585.1|6587.9|6585.1|6587.9|6585.1|0
1619584540000|2021-04-28 04:35:40|6587.4|6584.6|6586.9|6584.1|6587.4|6584.6|6586.9|6584.1|0
1619584570000|2021-04-28 04:36:10|6587.4|6584.6|6587.9|6585.1|6587.9|6585.1|6587.4|6584.6|0
1619584630000|2021-04-28 04:37:10|6588.4|6585.6|6588.4|6585.6|6588.4|6585.6|6587.9|6585.1|0
1619584670000|2021-04-28 04:37:50|6587.9|6585.1|6587.9|6585.1|6587.9|6585.1|6587.9|6585.1|0
1619584680000|2021-04-28 04:38:00|6587.4|6584.6|6587.9|6585.1|6587.9|6585.1|6587.4|6584.6|0
1619584690000|2021-04-28 04:38:10|6588.4|6585.6|6588.4|6585.6|6588.4|6585.6|6588.4|6585.6|0
1619584700000|2021-04-28 04:38:20|||||||||6
1619584710000|2021-04-28 04:38:30|||||||||3
1619584750000|2021-04-28 04:39:10|6589.3|6586.5|6588.4|6585.6|6589.3|6586.5|6588.4|6585.6|17
1619584760000|2021-04-28 04:39:20|||||||||2
1619584860000|2021-04-28 04:41:00|6587.4|6584.6|6587.4|6584.6|6587.4|6584.6|6587.4|6584.6|1
1619584870000|2021-04-28 04:41:10|6587.9|6585.1|6588.4|6585.6|6588.4|6585.6|6587.9|6585.1|4
1619584950000|2021-04-28 04:42:30|6587.4|6584.6|6587.4|6584.6|6587.4|6584.6|6587.4|6584.6|2
1619585120000|2021-04-28 04:45:20|6588.4|6585.6|6588.4|6585.6|6588.9|6586.1|6588.4|6585.6|37
1619585130000|2021-04-28 04:45:30|6588.8|6586|6588.4|6585.6|6588.8|6586|6588.4|6585.6|1
1619585200000|2021-04-28 04:46:40|6588.9|6586.1|6589.4|6586.6|6589.4|6586.6|6588.4|6585.6|24
1619585210000|2021-04-28 04:46:50|6589.8|6587|6589.4|6586.6|6589.9|6587.1|6589.4|6586.6|0
1619585220000|2021-04-28 04:47:00|6589.9|6587.1|6589.9|6587.1|6589.9|6587.1|6589.9|6587.1|2
1619585230000|2021-04-28 04:47:10|6590.4|6587.6|6590.4|6587.6|6590.4|6587.6|6589.9|6587.1|1
1619585330000|2021-04-28 04:48:50|6589.9|6587.1|6590.4|6587.6|6590.4|6587.6|6589.9|6587.1|1
1619585340000|2021-04-28 04:49:00|6589.9|6587.1|6590.4|6587.6|6590.4|6587.6|6589.9|6587.1|0
1619585350000|2021-04-28 04:49:10|||||||||1
1619585360000|2021-04-28 04:49:20|||||||||5
1619585390000|2021-04-28 04:49:50|6589.9|6587.1|6589.9|6587.1|6589.9|6587.1|6589.9|6587.1|2
1619585450000|2021-04-28 04:50:50|||||||||1
1619585570000|2021-04-28 04:52:50|6589.8|6587|6589.4|6586.6|6589.8|6587|6589.4|6586.6|5
1619585610000|2021-04-28 04:53:30|||||||||19
1619585660000|2021-04-28 04:54:20|6589.3|6586.5|6589.3|6586.5|6589.3|6586.5|6589.3|6586.5|2
1619585680000|2021-04-28 04:54:40|6589.4|6586.6|6589.3|6586.5|6589.4|6586.6|6589.3|6586.5|0
1619585690000|2021-04-28 04:54:50|||||||||1
1619585780000|2021-04-28 04:56:20|6589.4|6586.6|6589.4|6586.6|6589.4|6586.6|6589.4|6586.6|0
1619585790000|2021-04-28 04:56:30|6589.3|6586.5|6589.3|6586.5|6589.3|6586.5|6589.3|6586.5|0
1619585810000|2021-04-28 04:56:50|||||||||11
1619585870000|2021-04-28 04:57:50|||||||||1
1619585900000|2021-04-28 04:58:20|||||||||1
1619585990000|2021-04-28 04:59:50|6588.4|6585.6|6589.4|6586.6|6589.4|6586.6|6587.9|6585.1|58
1619586000000|2021-04-28 05:00:00|6589.3|6586.5|6588.3|6585.5|6589.4|6586.6|6587.4|6584.6|41
1619586040000|2021-04-28 05:00:40|6589.3|6586.5|6589.3|6586.5|6589.4|6586.6|6589.3|6586.5|4
1619586050000|2021-04-28 05:00:50|6589.4|6586.6|6590.3|6587.5|6590.3|6587.5|6589.3|6586.5|8
1619586070000|2021-04-28 05:01:10|6589.3|6586.5|6589.3|6586.5|6589.9|6587.1|6589.3|6586.5|4
1619586080000|2021-04-28 05:01:20|6589.8|6587|6589.8|6587|6589.9|6587.1|6589.3|6586.5|9
1619586090000|2021-04-28 05:01:30|6589.9|6587.1|6589.9|6587.1|6589.9|6587.1|6589.9|6587.1|0
1619586100000|2021-04-28 05:01:40|6590.3|6587.5|6590.3|6587.5|6590.3|6587.5|6590.3|6587.5|0
1619586110000|2021-04-28 05:01:50|6590.8|6588|6591.3|6588.5|6591.3|6588.5|6590.4|6587.6|12
1619586120000|2021-04-28 05:02:00|6590.8|6588|6591.3|6588.5|6591.3|6588.5|6590.8|6588|0
1619586130000|2021-04-28 05:02:10|6590.8|6588|6590.3|6587.5|6591.3|6588.5|6589.9|6587.1|13
1619586140000|2021-04-28 05:02:20|6589.9|6587.1|6589.9|6587.1|6589.9|6587.1|6589.9|6587.1|0
1619586160000|2021-04-28 05:02:40|6589.8|6587|6589.9|6587.1|6589.9|6587.1|6589.3|6586.5|0
1619586180000|2021-04-28 05:03:00|6588.8|6586|6588.8|6586|6588.8|6586|6588.8|6586|1
1619586190000|2021-04-28 05:03:10|6588.4|6585.6|6588.8|6586|6588.8|6586|6588.3|6585.5|3
1619586240000|2021-04-28 05:04:00|6588.3|6585.5|6588.3|6585.5|6588.3|6585.5|6588.3|6585.5|0
1619586260000|2021-04-28 05:04:20|6587.8|6585|6588.3|6585.5|6588.3|6585.5|6587.8|6585|0
1619586310000|2021-04-28 05:05:10|6587.8|6585|6588.3|6585.5|6588.3|6585.5|6587.8|6585|0
1619586370000|2021-04-28 05:06:10|6588.8|6586|6588.8|6586|6588.8|6586|6588.8|6586|1
1619586400000|2021-04-28 05:06:40|6589.3|6586.5|6588.8|6586|6589.3|6586.5|6588.8|6586|1
1619586420000|2021-04-28 05:07:00|6589.3|6586.5|6587.3|6584.5|6589.3|6586.5|6587.3|6584.5|7
1619586450000|2021-04-28 05:07:30|||||||||1
1619586470000|2021-04-28 05:07:50|6587.4|6584.6|6588.3|6585.5|6588.3|6585.5|6587.4|6584.6|6
1619586510000|2021-04-28 05:08:30|6588.4|6585.6|6587.3|6584.5|6589.3|6586.5|6587.3|6584.5|22
1619586580000|2021-04-28 05:09:40|6586.3|6583.5|6586.8|6584|6586.8|6584|6586.3|6583.5|9
1619586610000|2021-04-28 05:10:10|6586.3|6583.5|6585.3|6582.5|6586.3|6583.5|6585.3|6582.5|0
1619586640000|2021-04-28 05:10:40|6584.8|6582|6585.3|6582.5|6585.3|6582.5|6584.8|6582|10
1619586650000|2021-04-28 05:10:50|6583.3|6580.5|6583.3|6580.5|6583.3|6580.5|6582.8|6580|36
1619586660000|2021-04-28 05:11:00|6584.3|6581.5|6584.3|6581.5|6584.8|6582|6584.3|6581.5|51
1619586690000|2021-04-28 05:11:30|6584.8|6582|6584.8|6582|6584.8|6582|6584.8|6582|1
1619586700000|2021-04-28 05:11:40|6584.4|6581.6|6584.3|6581.5|6584.4|6581.6|6584.3|6581.5|1
1619586720000|2021-04-28 05:12:00|6584.4|6581.6|6584.8|6582|6585.3|6582.5|6584.4|6581.6|3
1619586730000|2021-04-28 05:12:10|6584.3|6581.5|6584.3|6581.5|6584.3|6581.5|6584.3|6581.5|0
1619586740000|2021-04-28 05:12:20|6583.3|6580.5|6583.3|6580.5|6583.3|6580.5|6583.3|6580.5|18
1619586760000|2021-04-28 05:12:40|||||||||1
1619586770000|2021-04-28 05:12:50|6583.8|6581|6584.8|6582|6584.8|6582|6583.8|6581|1
1619586790000|2021-04-28 05:13:10|6584.3|6581.5|6584.3|6581.5|6584.3|6581.5|6584.3|6581.5|4
1619586800000|2021-04-28 05:13:20|6584.8|6582|6584.8|6582|6584.8|6582|6584.8|6582|0
1619586850000|2021-04-28 05:14:10|6585.3|6582.5|6584.8|6582|6585.3|6582.5|6584.8|6582|0
1619586860000|2021-04-28 05:14:20|6584.3|6581.5|6584.8|6582|6584.8|6582|6584.3|6581.5|0
1619586890000|2021-04-28 05:14:50|6585.3|6582.5|6585.3|6582.5|6585.3|6582.5|6585.3|6582.5|3
1619586920000|2021-04-28 05:15:20|6584.8|6582|6584.8|6582|6584.8|6582|6584.8|6582|10
1619586940000|2021-04-28 05:15:40|6585.3|6582.5|6585.3|6582.5|6585.3|6582.5|6584.8|6582|1
1619586970000|2021-04-28 05:16:10|6584.8|6582|6585.3|6582.5|6585.3|6582.5|6584.8|6582|0
1619586990000|2021-04-28 05:16:30|6584.8|6582|6584.8|6582|6584.8|6582|6584.8|6582|1
1619587000000|2021-04-28 05:16:40|||||||||1
1619587030000|2021-04-28 05:17:10|6585.3|6582.5|6585.3|6582.5|6585.3|6582.5|6585.3|6582.5|0
1619587060000|2021-04-28 05:17:40|6584.8|6582|6584.8|6582|6584.8|6582|6584.8|6582|4
1619587130000|2021-04-28 05:18:50|6584.3|6581.5|6584.8|6582|6584.8|6582|6584.3|6581.5|0
1619587140000|2021-04-28 05:19:00|6584.3|6581.5|6584.3|6581.5|6584.3|6581.5|6583.3|6580.5|2
1619587150000|2021-04-28 05:19:10|6584.8|6582|6584.8|6582|6584.8|6582|6584.3|6581.5|0
1619587230000|2021-04-28 05:20:30|6584.3|6581.5|6584.3|6581.5|6584.3|6581.5|6584.3|6581.5|0
1619587270000|2021-04-28 05:21:10|6583.8|6581|6584.3|6581.5|6584.3|6581.5|6583.8|6581|1
1619587280000|2021-04-28 05:21:20|6583.8|6581|6583.8|6581|6583.8|6581|6583.8|6581|0
1619587290000|2021-04-28 05:21:30|6583.3|6580.5|6583.3|6580.5|6583.3|6580.5|6582.8|6580|0
1619587310000|2021-04-28 05:21:50|6582.8|6580|6582.8|6580|6582.8|6580|6582.8|6580|1
1619587320000|2021-04-28 05:22:00|6583.3|6580.5|6583.3|6580.5|6583.3|6580.5|6583.3|6580.5|0
1619587330000|2021-04-28 05:22:10|6582.8|6580|6583.3|6580.5|6583.3|6580.5|6582.8|6580|73
1619587340000|2021-04-28 05:22:20|6582.8|6580|6582.8|6580|6583.3|6580.5|6582.8|6580|0
1619587350000|2021-04-28 05:22:30|6583.3|6580.5|6583.3|6580.5|6583.3|6580.5|6583.3|6580.5|0
1619587360000|2021-04-28 05:22:40|6582.8|6580|6583.3|6580.5|6583.3|6580.5|6582.8|6580|0
1619587370000|2021-04-28 05:22:50|||||||||1
1619587390000|2021-04-28 05:23:10|6582.8|6580|6582.8|6580|6582.8|6580|6582.8|6580|0
1619587400000|2021-04-28 05:23:20|6583.3|6580.5|6583.3|6580.5|6583.3|6580.5|6583.3|6580.5|0
1619587470000|2021-04-28 05:24:30|6582.8|6580|6583.3|6580.5|6583.3|6580.5|6582.8|6580|1
1619587480000|2021-04-28 05:24:40|6582.8|6580|6583.3|6580.5|6583.3|6580.5|6582.3|6579.5|3
1619587510000|2021-04-28 05:25:10|||||||||1
1619587590000|2021-04-28 05:26:30|6584.3|6581.5|6586.3|6583.5|6586.3|6583.5|6584.3|6581.5|11
1619587610000|2021-04-28 05:26:50|6585.3|6582.5|6585.3|6582.5|6585.8|6583|6585.3|6582.5|4
1619587620000|2021-04-28 05:27:00|6585.8|6583|6585.8|6583|6585.8|6583|6585.8|6583|0
1619587630000|2021-04-28 05:27:10|6585.3|6582.5|6585.3|6582.5|6585.3|6582.5|6585.3|6582.5|0
1619587650000|2021-04-28 05:27:30|6585.8|6583|6585.3|6582.5|6585.8|6583|6585.3|6582.5|1
1619587660000|2021-04-28 05:27:40|6585.8|6583|6586.3|6583.5|6586.3|6583.5|6585.8|6583|1
1619587680000|2021-04-28 05:28:00|6585.8|6583|6586.3|6583.5|6586.3|6583.5|6585.8|6583|1
1619587690000|2021-04-28 05:28:10|6586.8|6584|6586.3|6583.5|6586.8|6584|6586.3|6583.5|1
1619587700000|2021-04-28 05:28:20|6586.8|6584|6586.8|6584|6586.8|6584|6586.8|6584|1
1619587780000|2021-04-28 05:29:40|6586.3|6583.5|6585.3|6582.5|6586.3|6583.5|6585.3|6582.5|1
1619587790000|2021-04-28 05:29:50|6584.8|6582|6584.8|6582|6584.8|6582|6584.8|6582|4
1619587800000|2021-04-28 05:30:00|6584.3|6581.5|6585.3|6582.5|6585.8|6583|6584.3|6581.5|2
1619587810000|2021-04-28 05:30:10|6585.8|6583|6586.3|6583.5|6586.3|6583.5|6585.8|6583|0
1619587820000|2021-04-28 05:30:20|6586.8|6584|6586.8|6584|6586.8|6584|6586.3|6583.5|10
1619587830000|2021-04-28 05:30:30|||||||||20
1619587840000|2021-04-28 05:30:40|6587.3|6584.5|6589.3|6586.5|6589.3|6586.5|6587.3|6584.5|13
1619587850000|2021-04-28 05:30:50|6588.8|6586|6588.8|6586|6589.3|6586.5|6588.8|6586|1
1619587860000|2021-04-28 05:31:00|6589.3|6586.5|6595.3|6592.5|6595.3|6592.5|6588.3|6585.5|122
1619587870000|2021-04-28 05:31:10|6596.3|6593.5|6597.3|6594.5|6597.3|6594.5|6594.8|6592|30
1619587880000|2021-04-28 05:31:20|6596.8|6594|6596.8|6594|6597.3|6594.5|6596.8|6594|47
1619587890000|2021-04-28 05:31:30|6597.3|6594.5|6598.3|6595.5|6598.3|6595.5|6596.3|6593.5|71
1619587900000|2021-04-28 05:31:40|6597.8|6595|6597.8|6595|6598.3|6595.5|6596.8|6594|13
1619587910000|2021-04-28 05:31:50|6598.3|6595.5|6600.3|6597.5|6601.3|6598.5|6598.3|6595.5|26
1619587920000|2021-04-28 05:32:00|6600.8|6598|6601.8|6599|6601.8|6599|6600.3|6597.5|22
1619587930000|2021-04-28 05:32:10|6601.9|6599.1|6601.3|6598.5|6602.3|6599.5|6600.4|6597.6|22
1619587940000|2021-04-28 05:32:20|6600.8|6598|6599.8|6597|6600.8|6598|6599.8|6597|3
1619587950000|2021-04-28 05:32:30|6599.3|6596.5|6598.8|6596|6599.3|6596.5|6598.8|6596|0
1619587960000|2021-04-28 05:32:40|6597.8|6595|6598.3|6595.5|6598.8|6596|6597.8|6595|2
1619587970000|2021-04-28 05:32:50|6598.4|6595.6|6598.3|6595.5|6599.3|6596.5|6598.3|6595.5|11
1619587980000|2021-04-28 05:33:00|6598.8|6596|6599.8|6597|6599.8|6597|6598.8|6596|12
1619587990000|2021-04-28 05:33:10|6600.3|6597.5|6601.3|6598.5|6602.3|6599.5|6600.3|6597.5|3
1619588000000|2021-04-28 05:33:20|6601.8|6599|6601.8|6599|6601.8|6599|6600.9|6598.1|0
1619588010000|2021-04-28 05:33:30|6602.3|6599.5|6604.8|6602|6605.3|6602.5|6602.3|6599.5|52
1619588020000|2021-04-28 05:33:40|6605.3|6602.5|6604.3|6601.5|6605.3|6602.5|6603.8|6601|12
1619588030000|2021-04-28 05:33:50|6603.8|6601|6605.8|6603|6606.3|6603.5|6603.8|6601|6
1619588040000|2021-04-28 05:34:00|6605.3|6602.5|6605.3|6602.5|6605.8|6603|6605.3|6602.5|5
1619588050000|2021-04-28 05:34:10|6604.8|6602|6604.8|6602|6605.3|6602.5|6604.3|6601.5|4
1619588060000|2021-04-28 05:34:20|6604.3|6601.5|6604.3|6601.5|6604.3|6601.5|6603.8|6601|0
1619588070000|2021-04-28 05:34:30|6604.8|6602|6605.3|6602.5|6605.3|6602.5|6604.3|6601.5|0
1619588080000|2021-04-28 05:34:40|6604.8|6602|6603.8|6601|6605.3|6602.5|6603.8|6601|3
1619588090000|2021-04-28 05:34:50|6604.3|6601.5|6604.3|6601.5|6604.8|6602|6603.8|6601|2
1619588100000|2021-04-28 05:35:00|6603.8|6601|6604.3|6601.5|6604.8|6602|6603.3|6600.5|4
1619588110000|2021-04-28 05:35:10|6604.8|6602|6605.3|6602.5|6605.8|6603|6604.8|6602|5
1619588120000|2021-04-28 05:35:20|6604.9|6602.1|6604.9|6602.1|6604.9|6602.1|6604.9|6602.1|1
1619588130000|2021-04-28 05:35:30|6604.8|6602|6605.3|6602.5|6605.3|6602.5|6604.4|6601.6|1
1619588140000|2021-04-28 05:35:40|6604.9|6602.1|6605.3|6602.5|6605.3|6602.5|6604.9|6602.1|4
1619588150000|2021-04-28 05:35:50|6604.9|6602.1|6605.3|6602.5|6605.3|6602.5|6604.9|6602.1|1
1619588160000|2021-04-28 05:36:00|6604.9|6602.1|6604.3|6601.5|6604.9|6602.1|6603.3|6600.5|9
1619588170000|2021-04-28 05:36:10|6603.8|6601|6604.3|6601.5|6604.3|6601.5|6603.3|6600.5|0
1619588180000|2021-04-28 05:36:20|6604.8|6602|6605.8|6603|6606.8|6604|6604.8|6602|29
1619588190000|2021-04-28 05:36:30|6605.9|6603.1|6605.8|6603|6606.8|6604|6605.8|6603|12
1619588200000|2021-04-28 05:36:40|6605.9|6603.1|6606.3|6603.5|6606.8|6604|6605.9|6603.1|0
1619588210000|2021-04-28 05:36:50|6607.3|6604.5|6605.8|6603|6607.3|6604.5|6605.8|6603|4
1619588220000|2021-04-28 05:37:00|6606.3|6603.5|6606.8|6604|6606.8|6604|6606.3|6603.5|16
1619588230000|2021-04-28 05:37:10|6606.3|6603.5|6606.8|6604|6606.8|6604|6606.3|6603.5|28
1619588240000|2021-04-28 05:37:20|6607.3|6604.5|6607.3|6604.5|6607.3|6604.5|6607.3|6604.5|9
1619588250000|2021-04-28 05:37:30|6608.8|6606|6608.3|6605.5|6609.3|6606.5|6607.3|6604.5|27
1619588260000|2021-04-28 05:37:40|6608.8|6606|6608.8|6606|6608.8|6606|6608.3|6605.5|10
1619588270000|2021-04-28 05:37:50|||||||||19
1619588280000|2021-04-28 05:38:00|6608.4|6605.6|6608.8|6606|6610.3|6607.5|6608.4|6605.6|7
1619588290000|2021-04-28 05:38:10|6609.3|6606.5|6608.8|6606|6610.3|6607.5|6608.3|6605.5|48
1619588300000|2021-04-28 05:38:20|6609.8|6607|6609.9|6607.1|6610.3|6607.5|6608.8|6606|48
1619588310000|2021-04-28 05:38:30|6610.3|6607.5|6610.3|6607.5|6610.8|6608|6609.3|6606.5|56
1619588320000|2021-04-28 05:38:40|6608.3|6605.5|6609.8|6607|6609.8|6607|6608.3|6605.5|5
1619588330000|2021-04-28 05:38:50|6609.3|6606.5|6609.3|6606.5|6609.8|6607|6608.8|6606|27
1619588340000|2021-04-28 05:39:00|6609.8|6607|6608.8|6606|6609.8|6607|6608.3|6605.5|28
1619588350000|2021-04-28 05:39:10|6608.3|6605.5|6608.8|6606|6609.3|6606.5|6608.3|6605.5|1
1619588360000|2021-04-28 05:39:20|6608.3|6605.5|6607.3|6604.5|6608.8|6606|6607.3|6604.5|6
1619588370000|2021-04-28 05:39:30|6607.4|6604.6|6607.8|6605|6607.8|6605|6607.3|6604.5|1
1619588380000|2021-04-28 05:39:40|6607.3|6604.5|6606.3|6603.5|6607.3|6604.5|6606.3|6603.5|3
1619588390000|2021-04-28 05:39:50|6606.8|6604|6610.8|6608|6611.3|6608.5|6606.3|6603.5|112
1619588400000|2021-04-28 05:40:00|6611.3|6608.5|6612.8|6610|6613.3|6610.5|6610.8|6608|30
1619588410000|2021-04-28 05:40:10|6612.3|6609.5|6613.3|6610.5|6613.3|6610.5|6611.8|6609|14
1619588420000|2021-04-28 05:40:20|6612.4|6609.6|6613.3|6610.5|6613.8|6611|6612.4|6609.6|37
1619588430000|2021-04-28 05:40:30|6612.8|6610|6612.3|6609.5|6612.8|6610|6612.3|6609.5|4
1619588440000|2021-04-28 05:40:40|6611.3|6608.5|6611.8|6609|6611.8|6609|6611.3|6608.5|9
1619588450000|2021-04-28 05:40:50|6611.3|6608.5|6611.3|6608.5|6611.3|6608.5|6610.8|6608|7
1619588460000|2021-04-28 05:41:00|6612.3|6609.5|6612.3|6609.5|6612.3|6609.5|6611.8|6609|1
1619588470000|2021-04-28 05:41:10|6612.8|6610|6613.3|6610.5|6613.3|6610.5|6612.8|6610|5
1619588480000|2021-04-28 05:41:20|6613.8|6611|6613.8|6611|6613.8|6611|6613.8|6611|3
1619588490000|2021-04-28 05:41:30|6613.3|6610.5|6613.3|6610.5|6613.3|6610.5|6613.3|6610.5|3
1619588500000|2021-04-28 05:41:40|6614.3|6611.5|6614.3|6611.5|6614.3|6611.5|6614.3|6611.5|6
1619588510000|2021-04-28 05:41:50|6615.3|6612.5|6615.3|6612.5|6616.3|6613.5|6615.3|6612.5|30
1619588520000|2021-04-28 05:42:00|6614.8|6612|6614.3|6611.5|6615.3|6612.5|6614.3|6611.5|14
1619588530000|2021-04-28 05:42:10|6613.8|6611|6614.3|6611.5|6614.8|6612|6613.8|6611|14
1619588540000|2021-04-28 05:42:20|||||||||3
1619588550000|2021-04-28 05:42:30|6615.3|6612.5|6614.3|6611.5|6615.3|6612.5|6614.3|6611.5|57
1619588580000|2021-04-28 05:43:00|6613.4|6610.6|6610.8|6608|6614.3|6611.5|6610.3|6607.5|326
1619588590000|2021-04-28 05:43:10|6611.3|6608.5|6610.3|6607.5|6611.3|6608.5|6610.3|6607.5|3
1619588600000|2021-04-28 05:43:20|6610.8|6608|6609.8|6607|6610.8|6608|6609.3|6606.5|11
1619588640000|2021-04-28 05:44:00|6611.8|6609|6611.8|6609|6613.3|6610.5|6611.3|6608.5|73
1619588650000|2021-04-28 05:44:10|6612.3|6609.5|6612.3|6609.5|6612.8|6610|6612.3|6609.5|0
1619588660000|2021-04-28 05:44:20|6612.8|6610|6612.8|6610|6612.8|6610|6612.8|6610|0
1619588670000|2021-04-28 05:44:30|6612.3|6609.5|6611.8|6609|6612.3|6609.5|6611.3|6608.5|2
1619588680000|2021-04-28 05:44:40|6612.3|6609.5|6611.8|6609|6612.3|6609.5|6611.8|6609|1
1619588690000|2021-04-28 05:44:50|6613.3|6610.5|6613.3|6610.5|6613.3|6610.5|6612.8|6610|3
1619588700000|2021-04-28 05:45:00|6612.8|6610|6611.8|6609|6612.8|6610|6611.8|6609|0
1619588710000|2021-04-28 05:45:10|6612.8|6610|6612.8|6610|6612.8|6610|6612.8|6610|1
1619588720000|2021-04-28 05:45:20|6611.8|6609|6611.3|6608.5|6612.3|6609.5|6611.3|6608.5|0
1619588730000|2021-04-28 05:45:30|6611.8|6609|6610.3|6607.5|6611.8|6609|6610.3|6607.5|12
1619588740000|2021-04-28 05:45:40|6610.8|6608|6610.3|6607.5|6610.8|6608|6610.3|6607.5|2
1619588750000|2021-04-28 05:45:50|6610.8|6608|6610.3|6607.5|6610.8|6608|6610.3|6607.5|0
1619588760000|2021-04-28 05:46:00|6609.8|6607|6610.8|6608|6610.8|6608|6609.8|6607|10
1619588790000|2021-04-28 05:46:30|6611.8|6609|6611.8|6609|6611.8|6609|6611.8|6609|4
1619588800000|2021-04-28 05:46:40|6611.3|6608.5|6611.8|6609|6611.8|6609|6611.3|6608.5|2
1619588820000|2021-04-28 05:47:00|6611.3|6608.5|6611.3|6608.5|6611.8|6609|6610.8|6608|0
1619588830000|2021-04-28 05:47:10|6610.8|6608|6610.3|6607.5|6610.8|6608|6610.3|6607.5|6
1619588840000|2021-04-28 05:47:20|6609.4|6606.6|6609.3|6606.5|6609.4|6606.6|6609.3|6606.5|4
1619588860000|2021-04-28 05:47:40|6608.3|6605.5|6608.8|6606|6608.8|6606|6608.3|6605.5|4
1619588870000|2021-04-28 05:47:50|6608.3|6605.5|6608.3|6605.5|6608.3|6605.5|6608.3|6605.5|0
1619588880000|2021-04-28 05:48:00|6608.8|6606|6608.8|6606|6608.8|6606|6608.8|6606|0
1619588890000|2021-04-28 05:48:10|6609.3|6606.5|6610.8|6608|6610.8|6608|6609.3|6606.5|4
1619588900000|2021-04-28 05:48:20|6611.3|6608.5|6611.3|6608.5|6611.3|6608.5|6611.3|6608.5|1
1619588910000|2021-04-28 05:48:30|6611.8|6609|6613.3|6610.5|6613.8|6611|6611.8|6609|21
1619588920000|2021-04-28 05:48:40|6613.8|6611|6614.8|6612|6614.8|6612|6613.8|6611|39
1619588930000|2021-04-28 05:48:50|6614.3|6611.5|6614.8|6612|6614.8|6612|6614.3|6611.5|6
1619588940000|2021-04-28 05:49:00|6616.3|6613.5|6616.3|6613.5|6617.3|6614.5|6614.8|6612|57
1619588950000|2021-04-28 05:49:10|6615.8|6613|6616.3|6613.5|6616.8|6614|6615.8|6613|2
1619588960000|2021-04-28 05:49:20|6615.8|6613|6614.8|6612|6616.3|6613.5|6614.8|6612|5
1619588970000|2021-04-28 05:49:30|6614.3|6611.5|6614.3|6611.5|6614.3|6611.5|6614.3|6611.5|3
1619588980000|2021-04-28 05:49:40|6614.8|6612|6614.8|6612|6614.8|6612|6614.3|6611.5|2
1619588990000|2021-04-28 05:49:50|6614.3|6611.5|6614.3|6611.5|6615.3|6612.5|6613.8|6611|31
1619589000000|2021-04-28 05:50:00|6614.8|6612|6615.3|6612.5|6615.8|6613|6614.8|6612|10
1619589010000|2021-04-28 05:50:10|6614.8|6612|6615.3|6612.5|6615.3|6612.5|6614.8|6612|2
1619589020000|2021-04-28 05:50:20|6614.8|6612|6614.8|6612|6614.8|6612|6614.8|6612|0
1619589030000|2021-04-28 05:50:30|6615.3|6612.5|6614.8|6612|6615.3|6612.5|6614.8|6612|0
1619589040000|2021-04-28 05:50:40|6615.3|6612.5|6614.8|6612|6615.3|6612.5|6614.8|6612|1
1619589050000|2021-04-28 05:50:50|6614.3|6611.5|6611.8|6609|6614.3|6611.5|6611.8|6609|10
1619589060000|2021-04-28 05:51:00|6612.8|6610|6610.3|6607.5|6612.8|6610|6610.3|6607.5|6
1619589070000|2021-04-28 05:51:10|6609.8|6607|6610.8|6608|6610.8|6608|6609.8|6607|5
1619589080000|2021-04-28 05:51:20|6610.3|6607.5|6610.8|6608|6610.8|6608|6610.3|6607.5|1
1619589090000|2021-04-28 05:51:30|6611.3|6608.5|6611.3|6608.5|6611.3|6608.5|6611.3|6608.5|0
1619589100000|2021-04-28 05:51:40|6611.8|6609|6610.8|6608|6611.8|6609|6610.8|6608|1
1619589110000|2021-04-28 05:51:50|6610.3|6607.5|6609.3|6606.5|6610.3|6607.5|6609.3|6606.5|0
1619589120000|2021-04-28 05:52:00|6610.3|6607.5|6610.3|6607.5|6610.8|6608|6610.3|6607.5|3
1619589130000|2021-04-28 05:52:10|6611.3|6608.5|6610.8|6608|6611.3|6608.5|6610.8|6608|0
1619589150000|2021-04-28 05:52:30|6611.3|6608.5|6612.3|6609.5|6612.3|6609.5|6611.3|6608.5|15
1619589160000|2021-04-28 05:52:40|6611.8|6609|6612.8|6610|6612.8|6610|6611.8|6609|0
1619589170000|2021-04-28 05:52:50|6612.3|6609.5|6612.3|6609.5|6612.8|6610|6612.3|6609.5|0
1619589180000|2021-04-28 05:53:00|6610.4|6607.6|6610.8|6608|6611.3|6608.5|6610.4|6607.6|5
1619589190000|2021-04-28 05:53:10|6610.3|6607.5|6611.3|6608.5|6611.3|6608.5|6610.3|6607.5|1
1619589200000|2021-04-28 05:53:20|6610.8|6608|6610.8|6608|6610.8|6608|6610.8|6608|4
1619589210000|2021-04-28 05:53:30|6611.3|6608.5|6611.3|6608.5|6611.3|6608.5|6611.3|6608.5|0
1619589220000|2021-04-28 05:53:40|6610.8|6608|6610.8|6608|6610.8|6608|6610.3|6607.5|4
1619589240000|2021-04-28 05:54:00|6610.3|6607.5|6609.8|6607|6610.8|6608|6609.8|6607|6
1619589250000|2021-04-28 05:54:10|6610.3|6607.5|6609.8|6607|6610.8|6608|6609.8|6607|4
1619589260000|2021-04-28 05:54:20|6610.3|6607.5|6609.8|6607|6610.3|6607.5|6609.8|6607|1
1619589280000|2021-04-28 05:54:40|6609.3|6606.5|6609.8|6607|6609.8|6607|6609.3|6606.5|2
1619589290000|2021-04-28 05:54:50|6609.3|6606.5|6606.8|6604|6609.3|6606.5|6606.3|6603.5|7
1619589300000|2021-04-28 05:55:00|6606.3|6603.5|6606.8|6604|6606.8|6604|6606.3|6603.5|2
1619589310000|2021-04-28 05:55:10|6605.3|6602.5|6604.3|6601.5|6606.8|6604|6604.3|6601.5|20
1619589320000|2021-04-28 05:55:20|6604.8|6602|6604.8|6602|6605.3|6602.5|6604.8|6602|3
1619589330000|2021-04-28 05:55:30|6605.3|6602.5|6604.8|6602|6605.8|6603|6604.8|6602|10
1619589340000|2021-04-28 05:55:40|6604.3|6601.5|6604.8|6602|6604.8|6602|6604.3|6601.5|4
1619589360000|2021-04-28 05:56:00|6604.3|6601.5|6604.3|6601.5|6604.3|6601.5|6604.3|6601.5|25
1619589370000|2021-04-28 05:56:10|6603.8|6601|6603.8|6601|6603.8|6601|6603.8|6601|2
1619589390000|2021-04-28 05:56:30|6604.3|6601.5|6603.8|6601|6604.3|6601.5|6603.8|6601|4
1619589410000|2021-04-28 05:56:50|6604.3|6601.5|6603.3|6600.5|6604.3|6601.5|6603.3|6600.5|4
1619589420000|2021-04-28 05:57:00|6604.3|6601.5|6604.8|6602|6604.8|6602|6604.3|6601.5|2
1619589430000|2021-04-28 05:57:10|6604.3|6601.5|6604.8|6602|6604.8|6602|6604.3|6601.5|0
1619589440000|2021-04-28 05:57:20|6604.3|6601.5|6604.8|6602|6604.8|6602|6604.3|6601.5|1
1619589450000|2021-04-28 05:57:30|6605.3|6602.5|6604.8|6602|6605.3|6602.5|6604.8|6602|1
1619589470000|2021-04-28 05:57:50|6605.3|6602.5|6604.8|6602|6605.3|6602.5|6604.8|6602|0
1619589480000|2021-04-28 05:58:00|6605.3|6602.5|6605.3|6602.5|6606.3|6603.5|6605.3|6602.5|24
1619589490000|2021-04-28 05:58:10|6605.8|6603|6606.8|6604|6606.8|6604|6605.8|6603|18
1619589500000|2021-04-28 05:58:20|6607.3|6604.5|6606.8|6604|6607.8|6605|6606.3|6603.5|22
1619589510000|2021-04-28 05:58:30|6607.3|6604.5|6607.8|6605|6607.8|6605|6606.8|6604|17
1619589520000|2021-04-28 05:58:40|6607.3|6604.5|6605.8|6603|6607.8|6605|6605.8|6603|71
1619589530000|2021-04-28 05:58:50|6607.3|6604.5|6606.8|6604|6607.3|6604.5|6606.3|6603.5|53
1619589540000|2021-04-28 05:59:00|6607.3|6604.5|6606.8|6604|6607.3|6604.5|6606.8|6604|6
1619589550000|2021-04-28 05:59:10|6606.3|6603.5|6607.3|6604.5|6607.3|6604.5|6606.3|6603.5|7
1619589560000|2021-04-28 05:59:20|6606.3|6603.5|6607.3|6604.5|6607.3|6604.5|6606.3|6603.5|11
1619589570000|2021-04-28 05:59:30|6608.3|6605.5|6607.8|6605|6608.3|6605.5|6607.8|6605|10
1619589580000|2021-04-28 05:59:40|6607.3|6604.5|6606.8|6604|6607.3|6604.5|6606.3|6603.5|6
1619589590000|2021-04-28 05:59:50|6607.3|6604.5|6606.8|6604|6607.8|6605|6606.3|6603.5|10
1619589600000|2021-04-28 06:00:00|6607.3|6604.5|6607.8|6605|6610.3|6607.5|6607.3|6604.5|39
1619589610000|2021-04-28 06:00:10|6609.3|6606.5|6609.8|6607|6610.3|6607.5|6609.3|6606.5|41
1619589620000|2021-04-28 06:00:20|6610.3|6607.5|6609.3|6606.5|6610.3|6607.5|6609.3|6606.5|20
1619589630000|2021-04-28 06:00:30|6609.8|6607|6610.8|6608|6610.8|6608|6609.8|6607|14
1619589640000|2021-04-28 06:00:40|6611.8|6609|6614.8|6612|6615.3|6612.5|6610.8|6608|31
1619589650000|2021-04-28 06:00:50|6614.3|6611.5|6613.8|6611|6614.3|6611.5|6612.8|6610|10
1619589660000|2021-04-28 06:01:00|6613.3|6610.5|6616.3|6613.5|6616.3|6613.5|6613.3|6610.5|12
1619589670000|2021-04-28 06:01:10|6616.8|6614|6615.8|6613|6617.3|6614.5|6615.8|6613|9
1619589680000|2021-04-28 06:01:20|6615.3|6612.5|6615.8|6613|6615.8|6613|6615.3|6612.5|5
1619589690000|2021-04-28 06:01:30|6616.3|6613.5|6616.8|6614|6617.3|6614.5|6615.8|6613|20
1619589700000|2021-04-28 06:01:40|6616.3|6613.5|6616.8|6614|6616.8|6614|6616.3|6613.5|2
1619589710000|2021-04-28 06:01:50|6616.3|6613.5|6615.3|6612.5|6616.3|6613.5|6614.8|6612|9
1619589720000|2021-04-28 06:02:00|6614.8|6612|6615.3|6612.5|6615.8|6613|6614.3|6611.5|4
1619589730000|2021-04-28 06:02:10|6614.8|6612|6615.3|6612.5|6615.8|6613|6614.8|6612|3
1619589740000|2021-04-28 06:02:20|6615.8|6613|6614.8|6612|6615.8|6613|6614.8|6612|3
1619589750000|2021-04-28 06:02:30|6615.3|6612.5|6612.8|6610|6615.3|6612.5|6612.8|6610|6
1619589760000|2021-04-28 06:02:40|6613.3|6610.5|6614.3|6611.5|6614.3|6611.5|6612.8|6610|2
1619589770000|2021-04-28 06:02:50|6614.8|6612|6614.3|6611.5|6614.8|6612|6614.3|6611.5|3
1619589780000|2021-04-28 06:03:00|6612.9|6608.9|6612.8|6610|6612.9|6610|6611.3|6608.5|64
1619589790000|2021-04-28 06:03:10|6612.3|6609.5|6612.3|6609.5|6612.8|6610|6612.3|6609.5|2
1619589800000|2021-04-28 06:03:20|6612.8|6610|6612.8|6610|6613.3|6610.5|6612.3|6609.5|0
1619589810000|2021-04-28 06:03:30|6613.3|6610.5|6613.3|6610.5|6613.8|6611|6613.3|6610.5|1
1619589820000|2021-04-28 06:03:40|6613.8|6611|6613.3|6610.5|6613.8|6611|6613.3|6610.5|2
1619589830000|2021-04-28 06:03:50|6613.8|6611|6613.8|6611|6613.8|6611|6613.8|6611|1
1619589840000|2021-04-28 06:04:00|6614.3|6611.5|6615.3|6612.5|6615.8|6613|6612.3|6609.5|43
1619589850000|2021-04-28 06:04:10|6614.8|6612|6615.3|6612.5|6616.3|6613.5|6614.8|6612|31
1619589860000|2021-04-28 06:04:20|6615.8|6613|6614.8|6612|6615.8|6613|6614.8|6612|0
1619589870000|2021-04-28 06:04:30|6615.3|6612.5|6614.8|6612|6615.3|6612.5|6614.8|6612|2
1619589880000|2021-04-28 06:04:40|6615.3|6612.5|6616.8|6614|6616.8|6614|6615.3|6612.5|3
1619589890000|2021-04-28 06:04:50|6616.3|6613.5|6616.3|6613.5|6616.8|6614|6616.3|6613.5|0
1619589900000|2021-04-28 06:05:00|6616.8|6614|6615.8|6613|6617.3|6614.5|6615.8|6613|7
1619589930000|2021-04-28 06:05:30|6615.3|6612.5|6615.8|6613|6615.8|6613|6615.3|6612.5|1
1619589940000|2021-04-28 06:05:40|6615.3|6612.5|6615.8|6613|6615.8|6613|6615.3|6612.5|2
1619589960000|2021-04-28 06:06:00|6616.8|6614|6616.8|6614|6617.3|6614.5|6616.3|6613.5|16
1619589970000|2021-04-28 06:06:10|6617.3|6614.5|6617.3|6614.5|6617.3|6614.5|6616.8|6614|13
1619589980000|2021-04-28 06:06:20|6616.8|6614|6616.8|6614|6617.3|6614.5|6616.8|6614|9
1619589990000|2021-04-28 06:06:30|6616.3|6613.5|6616.3|6613.5|6616.8|6614|6616.3|6613.5|2
1619590000000|2021-04-28 06:06:40|||||||||3
1619590010000|2021-04-28 06:06:50|6616.8|6614|6616.3|6613.5|6616.8|6614|6616.3|6613.5|4
1619590020000|2021-04-28 06:07:00|6615.8|6613|6617.3|6614.5|6617.3|6614.5|6615.8|6613|77
1619590030000|2021-04-28 06:07:10|6616.8|6614|6616.3|6613.5|6617.3|6614.5|6616.3|6613.5|25
1619590040000|2021-04-28 06:07:20|6616.8|6614|6614.8|6612|6616.8|6614|6614.3|6611.5|68
1619590050000|2021-04-28 06:07:30|6614.3|6611.5|6616.3|6613.5|6616.8|6614|6614.3|6611.5|65
1619590070000|2021-04-28 06:07:50|6616.8|6614|6613.3|6610.5|6616.8|6614|6613.3|6610.5|2
1619590080000|2021-04-28 06:08:00|6614.3|6611.5|6613.3|6610.5|6615.3|6612.5|6612.3|6609.5|18
1619590090000|2021-04-28 06:08:10|6613.8|6611|6612.3|6609.5|6614.3|6611.5|6612.3|6609.5|14
1619590100000|2021-04-28 06:08:20|6612.8|6610|6614.3|6611.5|6614.3|6611.5|6612.8|6610|9
1619590110000|2021-04-28 06:08:30|6612.3|6609.5|6613.8|6611|6613.8|6611|6611.3|6608.5|70
1619590120000|2021-04-28 06:08:40|6613.3|6610.5|6613.8|6611|6613.8|6611|6613.3|6610.5|4
1619590130000|2021-04-28 06:08:50|||||||||3
1619590140000|2021-04-28 06:09:00|6614.3|6611.5|6614.3|6611.5|6614.3|6611.5|6614.3|6611.5|38
1619590150000|2021-04-28 06:09:10|||||||||11
1619590160000|2021-04-28 06:09:20|6613.8|6611|6614.3|6611.5|6614.3|6611.5|6613.8|6611|7
1619590170000|2021-04-28 06:09:30|6613.8|6611|6614.3|6611.5|6614.3|6611.5|6613.8|6611|4
1619590180000|2021-04-28 06:09:40|6613.8|6611|6613.8|6611|6614.3|6611.5|6613.8|6611|5
1619590190000|2021-04-28 06:09:50|6613.3|6610.5|6615.3|6612.5|6615.3|6612.5|6613.3|6610.5|60
1619590200000|2021-04-28 06:10:00|6614.8|6612|6614.8|6612|6614.8|6612|6613.3|6610.5|17
1619590210000|2021-04-28 06:10:10|6614.3|6611.5|6614.3|6611.5|6615.3|6612.5|6613.3|6610.5|8373
1619590220000|2021-04-28 06:10:20|6614.8|6612|6613.8|6611|6614.8|6612|6613.8|6611|2
1619590230000|2021-04-28 06:10:30|6613.3|6610.5|6614.8|6612|6615.4|6612|6613.3|6610.5|66787
1619590240000|2021-04-28 06:10:40|6614.3|6611.5|6614.8|6612|6614.8|6612|6614.3|6611.5|8348
1619590250000|2021-04-28 06:10:50|6615.3|6612.5|6615.8|6613|6615.8|6613|6615.3|6612.5|1
1619590260000|2021-04-28 06:11:00|6615.3|6612.5|6614.8|6612|6615.3|6612.5|6614.3|6611.5|21
1619590270000|2021-04-28 06:11:10|6615.3|6612.5|6616.3|6613.5|6616.3|6613.5|6614.8|6612|3
1619590280000|2021-04-28 06:11:20|6614.8|6612|6615.3|6612.5|6615.3|6612.5|6614.8|6612|6
1619590290000|2021-04-28 06:11:30|6615.8|6613|6615.8|6613|6615.8|6613|6615.3|6612.5|11
1619590300000|2021-04-28 06:11:40|6615.3|6612.5|6614.8|6612|6616.3|6613.5|6614.8|6612|3
1619590310000|2021-04-28 06:11:50|6615.3|6612.5|6616.3|6613.5|6616.3|6613.5|6615.3|6612.5|0
1619590320000|2021-04-28 06:12:00|6615.8|6613|6616.3|6613.5|6616.3|6613.5|6615.8|6613|0
1619590330000|2021-04-28 06:12:10|6616.8|6614|6616.8|6614|6616.8|6614|6616.3|6613.5|24
1619590340000|2021-04-28 06:12:20|6616.3|6613.5|6616.3|6613.5|6616.3|6613.5|6616.3|6613.5|6
1619590360000|2021-04-28 06:12:40|6616.8|6614|6616.8|6614|6616.8|6614|6616.8|6614|1
1619590370000|2021-04-28 06:12:50|6616.3|6613.5|6616.3|6613.5|6616.3|6613.5|6616.3|6613.5|0
1619590380000|2021-04-28 06:13:00|6615.8|6613|6615.8|6613|6615.8|6613|6615.8|6613|2
1619590390000|2021-04-28 06:13:10|6615.3|6612.5|6616.3|6613.5|6616.3|6613.5|6615.3|6612.5|1
1619590400000|2021-04-28 06:13:20|6615.8|6613|6616.3|6613.5|6616.3|6613.5|6615.8|6613|0
1619590410000|2021-04-28 06:13:30|6615.8|6613|6615.8|6613|6616.3|6613.5|6615.8|6613|5
1619590430000|2021-04-28 06:13:50|6616.8|6614|6616.8|6614|6616.8|6614|6616.8|6614|1
1619590440000|2021-04-28 06:14:00|6616.3|6613.5|6616.3|6613.5|6616.8|6614|6616.3|6613.5|50
1619590470000|2021-04-28 06:14:30|6615.8|6613|6614.3|6611.5|6615.8|6613|6614.3|6611.5|7
1619590490000|2021-04-28 06:14:50|6613.8|6611|6614.3|6611.5|6614.3|6611.5|6613.3|6610.5|1
1619590500000|2021-04-28 06:15:00|6614.8|6612|6613.8|6611|6615.3|6612.5|6612.3|6609.5|41
1619590510000|2021-04-28 06:15:10|6613.3|6610.5|6616.8|6614|6616.8|6614|6613.3|6610.5|771
1619590520000|2021-04-28 06:15:20|6616.3|6613.5|6617.3|6614.5|6617.3|6614.5|6616.3|6613.5|10
1619590530000|2021-04-28 06:15:30|6618.3|6615.5|6617.3|6614.5|6618.3|6615.5|6617.3|6614.5|22
1619590540000|2021-04-28 06:15:40|6616.3|6613.5|6617.3|6614.5|6617.3|6614.5|6616.3|6613.5|16
1619590550000|2021-04-28 06:15:50|6616.8|6614|6617.3|6614.5|6617.3|6614.5|6616.8|6614|13
1619590560000|2021-04-28 06:16:00|6616.8|6614|6617.3|6614.5|6617.3|6614.5|6616.8|6614|94
1619590570000|2021-04-28 06:16:10|||||||||10
1619590580000|2021-04-28 06:16:20|||||||||16
1619590590000|2021-04-28 06:16:30|6618.3|6615.5|6619.3|6616.5|6619.3|6616.5|6617.8|6615|25
1619590600000|2021-04-28 06:16:40|6620.3|6617.5|6620.3|6617.5|6621.3|6618.5|6619.3|6616.5|75
1619590610000|2021-04-28 06:16:50|6619.3|6616.5|6620.3|6617.5|6620.3|6617.5|6619.3|6616.5|14
1619590620000|2021-04-28 06:17:00|6619.8|6617|6620.3|6617.5|6620.3|6617.5|6619.3|6616.5|5
1619590630000|2021-04-28 06:17:10|6619.8|6617|6620.3|6617.5|6620.3|6617.5|6619.8|6617|2
1619590640000|2021-04-28 06:17:20|6619.8|6617|6620.3|6617.5|6620.3|6617.5|6619.3|6616.5|1
1619590650000|2021-04-28 06:17:30|6619.8|6617|6619.3|6616.5|6620.3|6617.5|6619.3|6616.5|3
1619590660000|2021-04-28 06:17:40|6618.8|6616|6619.3|6616.5|6619.3|6616.5|6618.3|6615.5|4
1619590680000|2021-04-28 06:18:00|6620.3|6617.5|6619.3|6616.5|6621.3|6618.5|6619.3|6616.5|1
1619590700000|2021-04-28 06:18:20|6619.8|6617|6622.3|6619.5|6622.3|6619.5|6619.8|6617|24
1619590710000|2021-04-28 06:18:30|6621.3|6618.5|6623.3|6620.5|6623.3|6620.5|6621.3|6618.5|24
1619590720000|2021-04-28 06:18:40|6622.3|6619.5|6622.8|6620|6622.8|6620|6622.3|6619.5|15
1619590730000|2021-04-28 06:18:50|||||||||1
1619590740000|2021-04-28 06:19:00|6622.3|6619.5|6623.8|6621|6623.8|6621|6621.8|6619|21
1619590750000|2021-04-28 06:19:10|6623.3|6620.5|6623.3|6620.5|6623.8|6621|6623.3|6620.5|4
1619590760000|2021-04-28 06:19:20|6622.3|6619.5|6622.3|6619.5|6622.3|6619.5|6622.3|6619.5|24
1619590770000|2021-04-28 06:19:30|6622.8|6620|6622.8|6620|6622.8|6620|6622.3|6619.5|4
1619590780000|2021-04-28 06:19:40|6622.3|6619.5|6621.3|6618.5|6622.3|6619.5|6621.3|6618.5|12
1619590790000|2021-04-28 06:19:50|6620.3|6617.5|6620.3|6617.5|6621.3|6618.5|6620.3|6617.5|18
1619590800000|2021-04-28 06:20:00|6619.8|6617|6619.8|6617|6620.3|6617.5|6619.8|6617|7
1619590810000|2021-04-28 06:20:10|6619.3|6616.5|6618.3|6615.5|6619.3|6616.5|6618.3|6615.5|8
1619590820000|2021-04-28 06:20:20|||||||||1
1619590830000|2021-04-28 06:20:30|6617.8|6615|6618.8|6616|6619.3|6616.5|6617.8|6615|9
1619590840000|2021-04-28 06:20:40|6619.3|6616.5|6618.3|6615.5|6619.3|6616.5|6617.8|6615|13
1619590850000|2021-04-28 06:20:50|6618.8|6616|6618.3|6615.5|6618.8|6616|6617.8|6615|3
1619590860000|2021-04-28 06:21:00|6617.3|6614.5|6619.3|6616.5|6619.3|6616.5|6617.3|6614.5|27
1619590870000|2021-04-28 06:21:10|6617.3|6614.5|6617.3|6614.5|6617.3|6614.5|6617.3|6614.5|22
1619590890000|2021-04-28 06:21:30|6618.3|6615.5|6617.8|6615|6618.3|6615.5|6617.8|6615|30
1619590900000|2021-04-28 06:21:40|6617.3|6614.5|6617.3|6614.5|6617.3|6614.5|6617.3|6614.5|0
1619590920000|2021-04-28 06:22:00|6617.8|6615|6616.8|6614|6617.8|6615|6616.3|6613.5|7
1619590930000|2021-04-28 06:22:10|6616.3|6613.5|6616.3|6613.5|6616.3|6613.5|6616.3|6613.5|0
1619590940000|2021-04-28 06:22:20|6617.3|6614.5|6617.3|6614.5|6617.3|6614.5|6617.3|6614.5|2
1619590950000|2021-04-28 06:22:30|6616.3|6613.5|6616.3|6613.5|6616.8|6614|6616.3|6613.5|5
1619590960000|2021-04-28 06:22:40|||||||||4
1619590970000|2021-04-28 06:22:50|||||||||1
1619590980000|2021-04-28 06:23:00|||||||||4
1619590990000|2021-04-28 06:23:10|6616.8|6614|6616.8|6614|6616.8|6614|6616.8|6614|2
1619591000000|2021-04-28 06:23:20|||||||||2
1619591010000|2021-04-28 06:23:30|6616.3|6613.5|6612.8|6610|6616.3|6613.5|6612.3|6609.5|110
1619591020000|2021-04-28 06:23:40|6612.3|6609.5|6610.8|6608|6612.3|6609.5|6610.3|6607.5|28
1619591030000|2021-04-28 06:23:50|6611.3|6608.5|6610.8|6608|6611.3|6608.5|6610.8|6608|7
1619591040000|2021-04-28 06:24:00|6610.3|6607.5|6611.3|6608.5|6611.8|6609|6610.3|6607.5|3
1619591050000|2021-04-28 06:24:10|6610.3|6607.5|6610.3|6607.5|6610.3|6607.5|6610.3|6607.5|1
1619591060000|2021-04-28 06:24:20|6611.3|6608.5|6611.8|6609|6611.8|6609|6611.3|6608.5|5
1619591070000|2021-04-28 06:24:30|6611.3|6608.5|6610.8|6608|6611.3|6608.5|6610.3|6607.5|7
1619591090000|2021-04-28 06:24:50|6610.3|6607.5|6610.8|6608|6610.8|6608|6610.3|6607.5|1
1619591100000|2021-04-28 06:25:00|6610.3|6607.5|6610.8|6608|6610.8|6608|6610.3|6607.5|2
1619591120000|2021-04-28 06:25:20|6611.3|6608.5|6608.8|6606|6611.3|6608.5|6608.8|6606|61
1619591130000|2021-04-28 06:25:30|6608.3|6605.5|6608.8|6606|6609.3|6606.5|6608.3|6605.5|2
1619591140000|2021-04-28 06:25:40|6609.3|6606.5|6611.3|6608.5|6611.3|6608.5|6609.3|6606.5|10
1619591150000|2021-04-28 06:25:50|6611.8|6609|6610.8|6608|6611.8|6609|6610.8|6608|44
1619591160000|2021-04-28 06:26:00|6611.3|6608.5|6612.8|6610|6613.3|6610.5|6611.3|6608.5|213
1619591170000|2021-04-28 06:26:10|6613.3|6610.5|6612.3|6609.5|6613.3|6610.5|6612.3|6609.5|4
1619591180000|2021-04-28 06:26:20|6611.3|6608.5|6610.3|6607.5|6611.3|6608.5|6609.8|6607|14
1619591190000|2021-04-28 06:26:30|6610.8|6608|6610.8|6608|6610.8|6608|6610.8|6608|0
1619591200000|2021-04-28 06:26:40|6611.3|6608.5|6611.8|6609|6611.8|6609|6611.3|6608.5|0
1619591210000|2021-04-28 06:26:50|6612.3|6609.5|6610.8|6608|6612.3|6609.5|6610.3|6607.5|3
1619591220000|2021-04-28 06:27:00|6611.3|6608.5|6610.8|6608|6611.3|6608.5|6610.8|6608|0
1619591230000|2021-04-28 06:27:10|6610.3|6607.5|6610.3|6607.5|6610.3|6607.5|6610.3|6607.5|0
1619591240000|2021-04-28 06:27:20|6609.8|6607|6608.8|6606|6609.8|6607|6608.8|6606|10
1619591250000|2021-04-28 06:27:30|6609.3|6606.5|6610.8|6608|6610.8|6608|6609.3|6606.5|7
1619591270000|2021-04-28 06:27:50|6610.3|6607.5|6609.8|6607|6610.3|6607.5|6609.8|6607|7
1619591280000|2021-04-28 06:28:00|6610.3|6607.5|6609.8|6607|6610.3|6607.5|6609.8|6607|1
1619591290000|2021-04-28 06:28:10|6610.3|6607.5|6610.3|6607.5|6610.3|6607.5|6610.3|6607.5|5
1619591310000|2021-04-28 06:28:30|6610.8|6608|6610.3|6607.5|6610.8|6608|6610.3|6607.5|0
1619591320000|2021-04-28 06:28:40|6610.8|6608|6610.8|6608|6610.8|6608|6610.8|6608|5
1619591360000|2021-04-28 06:29:20|6610.3|6607.5|6610.3|6607.5|6610.3|6607.5|6610.3|6607.5|0
1619591370000|2021-04-28 06:29:30|6610.8|6608|6611.8|6609|6611.8|6609|6610.8|6608|6
1619591380000|2021-04-28 06:29:40|6611.3|6608.5|6611.3|6608.5|6611.3|6608.5|6611.3|6608.5|0
1619591390000|2021-04-28 06:29:50|6611.8|6609|6611.8|6609|6611.8|6609|6611.8|6609|0
1619591400000|2021-04-28 06:30:00|6611.3|6608.5|6611.3|6608.5|6611.3|6608.5|6611.3|6608.5|0
1619591440000|2021-04-28 06:30:40|6610.3|6607.5|6610.3|6607.5|6610.3|6607.5|6610.3|6607.5|7
1619591450000|2021-04-28 06:30:50|||||||||1
1619591460000|2021-04-28 06:31:00|6608.3|6605.5|6608.3|6605.5|6608.3|6605.5|6608.3|6605.5|11
1619591470000|2021-04-28 06:31:10|6606.8|6604|6606.3|6603.5|6606.8|6604|6606.3|6603.5|4
1619591480000|2021-04-28 06:31:20|6607.3|6604.5|6607.3|6604.5|6607.3|6604.5|6607.3|6604.5|7
1619591490000|2021-04-28 06:31:30|6608.3|6605.5|6607.8|6605|6608.3|6605.5|6607.8|6605|15
1619591500000|2021-04-28 06:31:40|6607.3|6604.5|6606.3|6603.5|6607.3|6604.5|6606.3|6603.5|29
1619591510000|2021-04-28 06:31:50|||||||||30
1619591520000|2021-04-28 06:32:00|6604.8|6602|6606.3|6603.5|6606.3|6603.5|6604.8|6602|47
1619591560000|2021-04-28 06:32:40|||||||||5
1619591570000|2021-04-28 06:32:50|6607.8|6605|6607.8|6605|6607.8|6605|6607.8|6605|71
1619591580000|2021-04-28 06:33:00|6608.3|6605.5|6606.8|6604|6608.3|6605.5|6606.8|6604|4
1619591590000|2021-04-28 06:33:10|6607.3|6604.5|6607.3|6604.5|6607.3|6604.5|6607.3|6604.5|0
1619591600000|2021-04-28 06:33:20|6606.8|6604|6606.8|6604|6606.8|6604|6606.8|6604|0
1619591610000|2021-04-28 06:33:30|6607.3|6604.5|6607.3|6604.5|6607.3|6604.5|6607.3|6604.5|50
1619591620000|2021-04-28 06:33:40|6607.8|6605|6607.8|6605|6607.8|6605|6607.8|6605|2
1619591630000|2021-04-28 06:33:50|6608.3|6605.5|6608.3|6605.5|6608.3|6605.5|6608.3|6605.5|0
1619591640000|2021-04-28 06:34:00|6609.3|6606.5|6609.8|6607|6610.3|6607.5|6608.8|6606|9
1619591650000|2021-04-28 06:34:10|6609.3|6606.5|6609.3|6606.5|6609.8|6607|6608.8|6606|15
1619591660000|2021-04-28 06:34:20|6609.8|6607|6609.8|6607|6609.8|6607|6609.8|6607|2
1619591670000|2021-04-28 06:34:30|6610.3|6607.5|6611.8|6609|6611.8|6609|6610.3|6607.5|18
1619591680000|2021-04-28 06:34:40|6612.3|6609.5|6612.3|6609.5|6613.3|6610.5|6612.3|6609.5|3
1619591690000|2021-04-28 06:34:50|6612.8|6610|6612.8|6610|6612.8|6610|6612.8|6610|0
1619591700000|2021-04-28 06:35:00|6611.3|6608.5|6610.8|6608|6611.3|6608.5|6610.8|6608|7
1619591710000|2021-04-28 06:35:10|6611.3|6608.5|6611.3|6608.5|6611.3|6608.5|6610.8|6608|2
1619591720000|2021-04-28 06:35:20|6610.8|6608|6611.8|6609|6611.8|6609|6610.8|6608|0
1619591730000|2021-04-28 06:35:30|6612.3|6609.5|6612.3|6609.5|6612.3|6609.5|6612.3|6609.5|50
1619591740000|2021-04-28 06:35:40|6611.8|6609|6611.8|6609|6611.8|6609|6611.8|6609|2
1619591750000|2021-04-28 06:35:50|6612.3|6609.5|6615.3|6612.5|6615.8|6613|6611.8|6609|6
1619591760000|2021-04-28 06:36:00|6616.3|6613.5|6616.3|6613.5|6616.8|6614|6615.8|6613|9
1619591770000|2021-04-28 06:36:10|6615.8|6613|6617.3|6614.5|6618.3|6615.5|6614.8|6612|110
1619591780000|2021-04-28 06:36:20|6616.8|6614|6613.3|6610.5|6616.8|6614|6613.3|6610.5|23
1619591790000|2021-04-28 06:36:30|6612.8|6610|6619.3|6616.5|6619.8|6617|6612.8|6610|165
1619591800000|2021-04-28 06:36:40|6620.8|6618|6617.8|6615|6621.3|6618.5|6617.3|6614.5|56
1619591810000|2021-04-28 06:36:50|6618.3|6615.5|6617.8|6615|6618.8|6616|6617.8|6615|37
1619591820000|2021-04-28 06:37:00|6618.3|6615.5|6618.8|6616|6618.8|6616|6617.8|6615|90
1619591830000|2021-04-28 06:37:10|6618.3|6615.5|6617.8|6615|6618.3|6615.5|6617.3|6614.5|25
1619591840000|2021-04-28 06:37:20|6618.3|6615.5|6617.8|6615|6618.3|6615.5|6617.8|6615|0
1619591870000|2021-04-28 06:37:50|6617.7|6614.9|6616.8|6614|6617.7|6614.9|6614.8|6612|11
1619591880000|2021-04-28 06:38:00|6617.3|6614.5|6616.8|6614|6617.3|6614.5|6616.3|6613.5|2
1619591890000|2021-04-28 06:38:10|6616.3|6613.5|6616.3|6613.5|6618.8|6616|6616.3|6613.5|27
1619591900000|2021-04-28 06:38:20|6616.8|6614|6617.3|6614.5|6617.3|6614.5|6616.8|6614|10
1619591910000|2021-04-28 06:38:30|6616.8|6614|6617.3|6614.5|6617.3|6614.5|6616.8|6614|16
1619591920000|2021-04-28 06:38:40|||||||||3
1619591930000|2021-04-28 06:38:50|6616.8|6614|6615.3|6612.5|6616.8|6614|6615.3|6612.5|1
1619591940000|2021-04-28 06:39:00|6616.3|6613.5|6616.3|6613.5|6616.3|6613.5|6615.8|6613|6
1619591950000|2021-04-28 06:39:10|6615.8|6613|6615.8|6613|6616.3|6613.5|6615.8|6613|0
1619591990000|2021-04-28 06:39:50|6616.3|6613.5|6615.8|6613|6616.3|6613.5|6615.8|6613|9
1619592000000|2021-04-28 06:40:00|6615.3|6612.5|6619.3|6616.5|6619.3|6616.5|6615.3|6612.5|12
1619592010000|2021-04-28 06:40:10|6618.8|6616|6619.3|6616.5|6619.3|6616.5|6618.8|6616|10
1619592020000|2021-04-28 06:40:20|6619.8|6617|6620.8|6618|6620.8|6618|6619.8|6617|1
1619592030000|2021-04-28 06:40:30|6620.3|6617.5|6620.3|6617.5|6620.3|6617.5|6620.3|6617.5|0
1619592040000|2021-04-28 06:40:40|6620.8|6618|6619.8|6617|6620.8|6618|6619.8|6617|2
1619592050000|2021-04-28 06:40:50|6620.3|6617.5|6619.8|6617|6620.3|6617.5|6619.8|6617|46
1619592060000|2021-04-28 06:41:00|6619.3|6616.5|6619.3|6616.5|6619.3|6616.5|6619.3|6616.5|2
1619592070000|2021-04-28 06:41:10|6619.8|6617|6620.8|6618|6623.3|6620.5|6619.8|6617|106
1619592080000|2021-04-28 06:41:20|6620.3|6617.5|6619.8|6617|6620.3|6617.5|6619.8|6617|1
1619592090000|2021-04-28 06:41:30|6620.3|6617.5|6620.3|6617.5|6620.3|6617.5|6619.8|6617|0
1619592100000|2021-04-28 06:41:40|6620.8|6618|6620.3|6617.5|6620.8|6618|6619.8|6617|0
1619592110000|2021-04-28 06:41:50|6619.8|6617|6619.8|6617|6619.8|6617|6619.8|6617|0
1619592120000|2021-04-28 06:42:00|6619.3|6616.5|6619.8|6617|6619.8|6617|6619.3|6616.5|3
1619592130000|2021-04-28 06:42:10|6618.8|6616|6619.8|6617|6619.8|6617|6618.8|6616|16
1619592150000|2021-04-28 06:42:30|6619.3|6616.5|6618.8|6616|6619.3|6616.5|6618.8|6616|4
1619592160000|2021-04-28 06:42:40|6618.3|6615.5|6618.8|6616|6618.8|6616|6618.3|6615.5|0
1619592170000|2021-04-28 06:42:50|6619.3|6616.5|6619.3|6616.5|6619.3|6616.5|6619.3|6616.5|0
1619592180000|2021-04-28 06:43:00|6618.8|6616|6616.8|6614|6618.8|6616|6616.8|6614|3
1619592190000|2021-04-28 06:43:10|6617.8|6615|6619.3|6616.5|6619.3|6616.5|6617.8|6615|5
1619592200000|2021-04-28 06:43:20|6618.8|6616|6618.8|6616|6618.8|6616|6618.3|6615.5|1
1619592220000|2021-04-28 06:43:40|6618.3|6615.5|6618.8|6616|6618.8|6616|6618.3|6615.5|1
1619592230000|2021-04-28 06:43:50|6618.3|6615.5|6618.3|6615.5|6618.3|6615.5|6617.8|6615|9
1619592240000|2021-04-28 06:44:00|6617.8|6615|6618.3|6615.5|6618.3|6615.5|6617.8|6615|2
1619592250000|2021-04-28 06:44:10|||||||||1
1619592260000|2021-04-28 06:44:20|6617.8|6615|6618.3|6615.5|6618.3|6615.5|6617.8|6615|1
1619592270000|2021-04-28 06:44:30|||||||||1
1619592280000|2021-04-28 06:44:40|6617.8|6615|6617.8|6615|6617.8|6615|6617.8|6615|2
1619592290000|2021-04-28 06:44:50|6618.3|6615.5|6618.3|6615.5|6618.3|6615.5|6618.3|6615.5|177
1619592300000|2021-04-28 06:45:00|6619.3|6616.5|6619.3|6616.5|6619.3|6616.5|6618.8|6616|32
1619592310000|2021-04-28 06:45:10|6619.8|6617|6619.8|6617|6620.3|6617.5|6619.8|6617|8
1619592320000|2021-04-28 06:45:20|6620.3|6617.5|6619.8|6617|6620.3|6617.5|6619.8|6617|2
1619592330000|2021-04-28 06:45:30|6620.3|6617.5|6619.2|6616.4|6620.3|6617.5|6617.7|6614.9|190
1619592340000|2021-04-28 06:45:40|6619.7|6616.9|6619.2|6616.4|6619.7|6616.9|6619.2|6616.4|0
1619592350000|2021-04-28 06:45:50|6618.3|6615.5|6618.7|6615.9|6618.7|6615.9|6618.3|6615.5|4
1619592370000|2021-04-28 06:46:10|6618.3|6615.5|6618.3|6615.5|6618.3|6615.5|6618.3|6615.5|1
1619592380000|2021-04-28 06:46:20|6618.7|6615.9|6618.7|6615.9|6618.7|6615.9|6618.7|6615.9|0
1619592390000|2021-04-28 06:46:30|6619.2|6616.4|6618.3|6615.5|6619.2|6616.4|6618.3|6615.5|2
1619592400000|2021-04-28 06:46:40|6616.8|6614|6616.8|6614|6617.2|6614.4|6616.3|6613.5|4
1619592410000|2021-04-28 06:46:50|||||||||3
1619592420000|2021-04-28 06:47:00|6616.3|6613.5|6616.2|6613.4|6616.3|6613.5|6615.2|6612.4|9
1619592430000|2021-04-28 06:47:10|6615.3|6612.5|6614.2|6611.4|6616.2|6613.4|6613.2|6610.4|252
1619592440000|2021-04-28 06:47:20|6614.7|6611.9|6616.2|6613.4|6617.2|6614.4|6614.7|6611.9|67
1619592450000|2021-04-28 06:47:30|6615.7|6612.9|6616.2|6613.4|6616.2|6613.4|6615.7|6612.9|17
1619592460000|2021-04-28 06:47:40|6616.7|6613.9|6617.7|6614.9|6617.7|6614.9|6616.7|6613.9|11
1619592470000|2021-04-28 06:47:50|6617.2|6614.4|6617.7|6614.9|6618.2|6615.4|6617.2|6614.4|8
1619592480000|2021-04-28 06:48:00|6617.2|6614.4|6617.7|6614.9|6617.7|6614.9|6617.2|6614.4|2
1619592490000|2021-04-28 06:48:10|6617.2|6614.4|6616.7|6613.9|6617.2|6614.4|6616.7|6613.9|8
1619592500000|2021-04-28 06:48:20|||||||||1
1619592510000|2021-04-28 06:48:30|6614.2|6611.4|6614.7|6611.9|6615.2|6612.4|6614.2|6611.4|7
1619592520000|2021-04-28 06:48:40|||||||||3
1619592530000|2021-04-28 06:48:50|||||||||1
1619592540000|2021-04-28 06:49:00|6615.2|6612.4|6613.2|6610.4|6615.2|6612.4|6613.2|6610.4|11
1619592550000|2021-04-28 06:49:10|6612.7|6609.9|6613.2|6610.4|6613.7|6610.9|6612.2|6609.4|27
1619592560000|2021-04-28 06:49:20|6613.7|6610.9|6613.7|6610.9|6613.7|6610.9|6613.2|6610.4|4
1619592570000|2021-04-28 06:49:30|6613.2|6610.4|6613.7|6610.9|6613.7|6610.9|6613.2|6610.4|0
1619592580000|2021-04-28 06:49:40|6613.2|6610.4|6613.2|6610.4|6613.7|6610.9|6613.2|6610.4|1
1619592590000|2021-04-28 06:49:50|6612.2|6609.4|6612.2|6609.4|6612.2|6609.4|6612.2|6609.4|5
1619592600000|2021-04-28 06:50:00|6612.7|6609.9|6611.2|6608.4|6613.2|6610.4|6611.2|6608.4|40
1619592610000|2021-04-28 06:50:10|6611.7|6608.9|6612.7|6609.9|6613.2|6610.4|6611.7|6608.9|16
1619592620000|2021-04-28 06:50:20|6612.2|6609.4|6612.7|6609.9|6613.2|6610.4|6611.2|6608.4|10
1619592630000|2021-04-28 06:50:30|6612.2|6609.4|6613.2|6610.4|6614.7|6611.9|6612.2|6609.4|31
1619592640000|2021-04-28 06:50:40|6613.7|6610.9|6613.2|6610.4|6613.7|6610.9|6613.2|6610.4|0
1619592650000|2021-04-28 06:50:50|6614.2|6611.4|6614.2|6611.4|6614.2|6611.4|6614.2|6611.4|26
1619592660000|2021-04-28 06:51:00|6612.7|6609.9|6613.2|6610.4|6613.2|6610.4|6612.7|6609.9|22
1619592670000|2021-04-28 06:51:10|6614.2|6611.4|6614.2|6611.4|6614.2|6611.4|6614.2|6611.4|3
1619592680000|2021-04-28 06:51:20|6613.7|6610.9|6613.7|6610.9|6613.7|6610.9|6613.2|6610.4|89
1619592690000|2021-04-28 06:51:30|6613.2|6610.4|6607.2|6604.4|6613.2|6610.4|6607.2|6604.4|63515
1619592700000|2021-04-28 06:51:40|6605.7|6602.9|6605.2|6602.4|6607.2|6604.4|6604.7|6601.9|10613
1619592710000|2021-04-28 06:51:50|6605.7|6602.9|6606.2|6603.4|6606.7|6603.9|6605.7|6602.9|2
1619592720000|2021-04-28 06:52:00|6607.2|6604.4|6607.2|6604.4|6607.2|6604.4|6607.2|6604.4|21
1619592730000|2021-04-28 06:52:10|6608.2|6605.4|6609.7|6606.9|6609.7|6606.9|6608.2|6605.4|17
1619592740000|2021-04-28 06:52:20|6610.2|6607.4|6609.7|6606.9|6610.2|6607.4|6609.7|6606.9|6
1619592760000|2021-04-28 06:52:40|6609.2|6606.4|6609.7|6606.9|6609.7|6606.9|6609.2|6606.4|0
1619592770000|2021-04-28 06:52:50|6610.7|6607.9|6610.7|6607.9|6610.7|6607.9|6610.7|6607.9|2
1619592780000|2021-04-28 06:53:00|6609.7|6606.9|6611.2|6608.4|6611.2|6608.4|6609.2|6606.4|230
1619592790000|2021-04-28 06:53:10|6610.7|6607.9|6610.7|6607.9|6611.7|6608.9|6610.7|6607.9|46
1619592800000|2021-04-28 06:53:20|6612.2|6609.4|6612.7|6609.9|6612.7|6609.9|6612.2|6609.4|14
1619592810000|2021-04-28 06:53:30|||||||||9
1619592820000|2021-04-28 06:53:40|6614.2|6611.4|6613.2|6610.4|6614.2|6611.4|6613.2|6610.4|7
1619592830000|2021-04-28 06:53:50|6613.7|6610.9|6615.2|6612.4|6615.7|6612.9|6613.7|6610.9|8
1619592840000|2021-04-28 06:54:00|6614.8|6612|6613.7|6610.9|6614.8|6612|6613.7|6610.9|5
1619592850000|2021-04-28 06:54:10|6614.2|6611.4|6614.2|6611.4|6614.2|6611.4|6614.2|6611.4|54
1619592860000|2021-04-28 06:54:20|6615.2|6612.4|6615.2|6612.4|6615.2|6612.4|6615.2|6612.4|2
1619592870000|2021-04-28 06:54:30|6614.7|6611.9|6615.7|6612.9|6615.7|6612.9|6614.7|6611.9|9
1619592880000|2021-04-28 06:54:40|6616.2|6613.4|6616.7|6613.9|6616.7|6613.9|6616.2|6613.4|14
1619592890000|2021-04-28 06:54:50|6616.2|6613.4|6617.2|6614.4|6617.7|6614.9|6616.2|6613.4|15
1619592900000|2021-04-28 06:55:00|6617.7|6614.9|6615.2|6612.4|6617.7|6614.9|6615.2|6612.4|12
1619592910000|2021-04-28 06:55:10|6616.2|6613.4|6616.2|6613.4|6616.2|6613.4|6616.2|6613.4|3
1619592920000|2021-04-28 06:55:20|6615.7|6612.9|6615.2|6612.4|6615.7|6612.9|6615.2|6612.4|2
1619592930000|2021-04-28 06:55:30|6615.7|6612.9|6615.2|6612.4|6615.7|6612.9|6615.2|6612.4|0
1619592940000|2021-04-28 06:55:40|6614.7|6611.9|6614.7|6611.9|6614.7|6611.9|6614.7|6611.9|2
1619592950000|2021-04-28 06:55:50|6615.2|6612.4|6616.2|6613.4|6616.2|6613.4|6615.2|6612.4|2
1619592960000|2021-04-28 06:56:00|6615.2|6612.4|6615.7|6612.9|6615.7|6612.9|6615.2|6612.4|2
1619592980000|2021-04-28 06:56:20|6614.2|6611.4|6613.2|6610.4|6614.2|6611.4|6613.2|6610.4|16
1619592990000|2021-04-28 06:56:30|6613.7|6610.9|6614.2|6611.4|6614.7|6611.9|6613.7|6610.9|36
1619593000000|2021-04-28 06:56:40|6614.7|6611.9|6615.7|6612.9|6616.7|6613.9|6614.2|6611.4|44
1619593010000|2021-04-28 06:56:50|6616.2|6613.4|6615.7|6612.9|6616.2|6613.4|6615.7|6612.9|0
1619593020000|2021-04-28 06:57:00|6616.7|6613.9|6615.7|6612.9|6617.2|6614.4|6615.2|6612.4|33
1619593030000|2021-04-28 06:57:10|6613.7|6610.9|6614.7|6611.9|6614.7|6611.9|6613.7|6610.9|9
1619593040000|2021-04-28 06:57:20|6615.2|6612.4|6615.7|6612.9|6615.7|6612.9|6615.2|6612.4|4
1619593050000|2021-04-28 06:57:30|6614.7|6611.9|6614.7|6611.9|6614.7|6611.9|6614.7|6611.9|1
1619593060000|2021-04-28 06:57:40|6614.2|6611.4|6613.2|6610.4|6614.7|6611.9|6613.2|6610.4|1
1619593070000|2021-04-28 06:57:50|||||||||2
1619593080000|2021-04-28 06:58:00|6612.7|6609.9|6611.2|6608.4|6613.2|6610.4|6610.7|6607.9|19
1619593090000|2021-04-28 06:58:10|6611.7|6608.9|6613.2|6610.4|6613.7|6610.9|6611.2|6608.4|23
1619593100000|2021-04-28 06:58:20|6613.7|6610.9|6613.2|6610.4|6614.2|6611.4|6611.2|6608.4|46
1619593110000|2021-04-28 06:58:30|6612.2|6609.4|6611.7|6608.9|6612.2|6609.4|6611.2|6608.4|2
1619593120000|2021-04-28 06:58:40|6611.2|6608.4|6611.7|6608.9|6611.7|6608.9|6610.2|6607.4|16
1619593130000|2021-04-28 06:58:50|6611.2|6608.4|6610.2|6607.4|6611.2|6608.4|6609.7|6606.9|15
1619593140000|2021-04-28 06:59:00|6610.7|6607.9|6609.2|6606.4|6610.7|6607.9|6609.2|6606.4|17
1619593150000|2021-04-28 06:59:10|6609.7|6606.9|6610.2|6607.4|6612.2|6609.4|6609.7|6606.9|131
1619593160000|2021-04-28 06:59:20|6608.8|6606|6609.7|6606.9|6609.7|6606.9|6607.2|6604.4|57
1619593170000|2021-04-28 06:59:30|6610.2|6607.4|6610.7|6607.9|6610.7|6607.9|6609.7|6606.9|6
1619593180000|2021-04-28 06:59:40|6610.2|6607.4|6610.7|6607.9|6610.7|6607.9|6610.2|6607.4|5
1619593190000|2021-04-28 06:59:50|6611.2|6608.4|6611.7|6608.9|6611.7|6608.9|6611.2|6608.4|7
1619593200000|2021-04-28 07:00:00|6612.2|6609.4|6611.7|6608.9|6613.2|6610.4|6611.7|6608.9|39
1619593210000|2021-04-28 07:00:10|6611.2|6608.4|6611.2|6608.4|6612.2|6609.4|6610.2|6607.4|13
1619593220000|2021-04-28 07:00:20|6612.2|6609.4|6612.2|6609.4|6612.2|6609.4|6611.7|6608.9|6
1619593230000|2021-04-28 07:00:30|6613.2|6610.4|6614.7|6611.9|6615.2|6612.4|6613.2|6610.4|17
1619593240000|2021-04-28 07:00:40|6615.2|6612.4|6619.2|6616.4|6619.7|6616.9|6615.2|6612.4|14
1619593250000|2021-04-28 07:00:50|6619.7|6616.9|6619.2|6616.4|6619.7|6616.9|6618.7|6615.9|6
1619593260000|2021-04-28 07:01:00|6618.7|6615.9|6614.2|6611.4|6619.2|6616.4|6614.2|6611.4|48
1619593270000|2021-04-28 07:01:10|6613.7|6610.9|6614.7|6611.9|6615.2|6612.4|6613.7|6610.9|22
1619593280000|2021-04-28 07:01:20|6615.2|6612.4|6614.7|6611.9|6615.2|6612.4|6614.2|6611.4|10
1619593290000|2021-04-28 07:01:30|6615.2|6612.4|6613.7|6610.9|6615.2|6612.4|6612.7|6609.9|5
1619593300000|2021-04-28 07:01:40|6613.2|6610.4|6616.2|6613.4|6616.7|6613.9|6613.2|6610.4|10
1619593310000|2021-04-28 07:01:50|6616.7|6613.9|6617.2|6614.4|6617.2|6614.4|6616.2|6613.4|8
1619593320000|2021-04-28 07:02:00|6618.7|6615.9|6617.7|6614.9|6618.7|6615.9|6617.2|6614.4|7
1619593330000|2021-04-28 07:02:10|6617.2|6614.4|6619.7|6616.9|6619.7|6616.9|6617.2|6614.4|3
1619593340000|2021-04-28 07:02:20|6619.2|6616.4|6620.2|6617.4|6620.7|6617.9|6618.7|6615.9|22
1619593350000|2021-04-28 07:02:30|6620.7|6617.9|6621.2|6618.4|6621.7|6618.9|6620.7|6617.9|5
1619593360000|2021-04-28 07:02:40|6622.2|6619.4|6621.7|6618.9|6622.2|6619.4|6621.7|6618.9|3
1619593370000|2021-04-28 07:02:50|6621.2|6618.4|6620.2|6617.4|6621.7|6618.9|6620.2|6617.4|1
1619593380000|2021-04-28 07:03:00|6618.2|6615.4|6615.7|6612.9|6618.2|6615.4|6614.7|6611.9|38
1619593390000|2021-04-28 07:03:10|6615.2|6612.4|6616.7|6613.9|6617.2|6614.4|6615.2|6612.4|5
1619593400000|2021-04-28 07:03:20|6615.2|6612.4|6613.7|6610.9|6615.2|6612.4|6613.7|6610.9|3
1619593410000|2021-04-28 07:03:30|6613.2|6610.4|6613.7|6610.9|6613.7|6610.9|6613.2|6610.4|5
1619593420000|2021-04-28 07:03:40|6614.2|6611.4|6613.2|6610.4|6614.2|6611.4|6613.2|6610.4|0
1619593440000|2021-04-28 07:04:00|6613.7|6610.9|6615.2|6612.4|6615.2|6612.4|6613.7|6610.9|39
1619593450000|2021-04-28 07:04:10|6614.7|6611.9|6615.2|6612.4|6615.2|6612.4|6614.7|6611.9|10
1619593460000|2021-04-28 07:04:20|6614.7|6611.9|6614.7|6611.9|6614.7|6611.9|6614.7|6611.9|1
1619593470000|2021-04-28 07:04:30|6613.2|6610.4|6613.2|6610.4|6613.2|6610.4|6612.2|6609.4|55
1619593480000|2021-04-28 07:04:40|6612.7|6609.9|6612.2|6609.4|6613.2|6610.4|6612.2|6609.4|1
1619593490000|2021-04-28 07:04:50|6610.7|6607.9|6614.2|6611.4|6614.2|6611.4|6610.7|6607.9|44
1619593500000|2021-04-28 07:05:00|6614.7|6611.9|6613.7|6610.9|6614.7|6611.9|6613.2|6610.4|4
1619593510000|2021-04-28 07:05:10|6614.2|6611.4|6614.7|6611.9|6615.7|6612.9|6614.2|6611.4|20
1619593520000|2021-04-28 07:05:20|6614.2|6611.4|6615.7|6612.9|6615.7|6612.9|6614.2|6611.4|1
1619593530000|2021-04-28 07:05:30|6615.2|6612.4|6616.2|6613.4|6616.2|6613.4|6614.2|6611.4|26
1619593540000|2021-04-28 07:05:40|6615.7|6612.9|6616.7|6613.9|6618.2|6615.4|6615.7|6612.9|6
1619593550000|2021-04-28 07:05:50|6617.2|6614.4|6617.2|6614.4|6617.2|6614.4|6617.2|6614.4|0
1619593560000|2021-04-28 07:06:00|6617.7|6614.9|6615.7|6612.9|6617.7|6614.9|6615.7|6612.9|14
1619593570000|2021-04-28 07:06:10|6615.2|6612.4|6615.7|6612.9|6616.2|6613.4|6614.7|6611.9|7
1619593580000|2021-04-28 07:06:20|6615.2|6612.4|6616.2|6613.4|6616.2|6613.4|6615.2|6612.4|1
1619593590000|2021-04-28 07:06:30|6617.2|6614.4|6617.7|6614.9|6618.7|6615.9|6617.2|6614.4|4
1619593600000|2021-04-28 07:06:40|6616.7|6613.9|6617.2|6614.4|6617.2|6614.4|6616.2|6613.4|4
1619593620000|2021-04-28 07:07:00|6618.7|6615.9|6619.7|6616.9|6619.7|6616.9|6618.2|6615.4|55
1619593630000|2021-04-28 07:07:10|6620.2|6617.4|6621.2|6618.4|6624.7|6621.9|6619.7|6616.9|134
1619593640000|2021-04-28 07:07:20|6621.7|6618.9|6621.2|6618.4|6621.7|6618.9|6620.2|6617.4|6
1619593650000|2021-04-28 07:07:30|6620.7|6617.9|6620.7|6617.9|6620.7|6617.9|6620.7|6617.9|4
1619593660000|2021-04-28 07:07:40|6620.2|6617.4|6620.2|6617.4|6620.2|6617.4|6620.2|6617.4|2
1619593670000|2021-04-28 07:07:50|6621.2|6618.4|6618.7|6615.9|6621.2|6618.4|6618.2|6615.4|351
1619593680000|2021-04-28 07:08:00|6618.2|6615.4|6618.2|6615.4|6618.2|6615.4|6617.7|6614.9|3
1619593690000|2021-04-28 07:08:10|6618.7|6615.9|6618.7|6615.9|6619.2|6616.4|6618.7|6615.9|8
1619593700000|2021-04-28 07:08:20|6619.2|6616.4|6619.2|6616.4|6619.7|6616.9|6619.2|6616.4|5
1619593710000|2021-04-28 07:08:30|6619.7|6616.9|6620.7|6617.9|6620.7|6617.9|6619.7|6616.9|7
1619593720000|2021-04-28 07:08:40|6621.2|6618.4|6622.7|6619.9|6623.2|6620.4|6621.2|6618.4|19
1619593730000|2021-04-28 07:08:50|6622.2|6619.4|6622.2|6619.4|6622.7|6619.9|6622.2|6619.4|6
1619593740000|2021-04-28 07:09:00|6622.7|6619.9|6620.2|6617.4|6622.8|6619.9|6619.7|6616.9|11756
1619593750000|2021-04-28 07:09:10|6619.2|6616.4|6620.2|6617.4|6620.2|6617.4|6619.2|6616.4|9
1619593760000|2021-04-28 07:09:20|6619.7|6616.9|6619.7|6616.9|6619.7|6616.9|6619.7|6616.9|9
1619593770000|2021-04-28 07:09:30|6620.2|6617.4|6620.2|6617.4|6621.2|6618.4|6619.7|6616.9|22
1619593780000|2021-04-28 07:09:40|||||||||7
1619593790000|2021-04-28 07:09:50|6620.7|6617.9|6620.7|6617.9|6621.2|6618.4|6620.7|6617.9|2
1619593800000|2021-04-28 07:10:00|6621.2|6618.4|6622.2|6619.4|6623.2|6620.4|6621.2|6618.4|71
1619593810000|2021-04-28 07:10:10|6622.7|6619.9|6620.2|6617.4|6622.7|6619.9|6619.7|6616.9|9
1619593820000|2021-04-28 07:10:20|6620.7|6617.9|6620.7|6617.9|6621.2|6618.4|6620.7|6617.9|4
1619593830000|2021-04-28 07:10:30|6619.7|6616.9|6619.7|6616.9|6619.7|6616.9|6619.2|6616.4|1
1619593840000|2021-04-28 07:10:40|6620.2|6617.4|6620.2|6617.4|6620.2|6617.4|6619.7|6616.9|0
1619593850000|2021-04-28 07:10:50|6619.7|6616.9|6619.7|6616.9|6619.7|6616.9|6619.7|6616.9|4
1619593860000|2021-04-28 07:11:00|6620.6|6617.8|6620.2|6617.4|6620.7|6617.9|6620.2|6617.4|21
1619593870000|2021-04-28 07:11:10|6619.2|6616.4|6619.2|6616.4|6619.2|6616.4|6618.2|6615.4|7
1619593880000|2021-04-28 07:11:20|6619.7|6616.9|6620.2|6617.4|6620.2|6617.4|6619.7|6616.9|3
1619593890000|2021-04-28 07:11:30|6620.1|6617.3|6620.7|6617.9|6621.2|6618.4|6619.7|6616.9|1
1619593900000|2021-04-28 07:11:40|6621.2|6618.4|6620.7|6617.9|6621.2|6618.4|6620.7|6617.9|0
1619593910000|2021-04-28 07:11:50|6621.2|6618.4|6621.2|6618.4|6622.2|6619.4|6621.2|6618.4|2
1619593920000|2021-04-28 07:12:00|6620.7|6617.9|6621.7|6618.9|6621.7|6618.9|6620.2|6617.4|104
1619593930000|2021-04-28 07:12:10|6621.2|6618.4|6622.2|6619.4|6622.2|6619.4|6621.2|6618.4|8
1619593940000|2021-04-28 07:12:20|6621.7|6618.9|6620.2|6617.4|6621.7|6618.9|6619.7|6616.9|10
1619593950000|2021-04-28 07:12:30|6619.7|6616.9|6619.7|6616.9|6620.2|6617.4|6619.7|6616.9|3
1619593970000|2021-04-28 07:12:50|6617.2|6614.4|6617.2|6614.4|6617.2|6614.4|6617.2|6614.4|16
1619593980000|2021-04-28 07:13:00|6616.7|6613.9|6618.7|6615.9|6619.2|6616.4|6616.2|6613.4|170
1619593990000|2021-04-28 07:13:10|6619.2|6616.4|6619.2|6616.4|6620.2|6617.4|6619.2|6616.4|16
1619594000000|2021-04-28 07:13:20|6618.7|6615.9|6619.2|6616.4|6619.2|6616.4|6618.7|6615.9|14
1619594010000|2021-04-28 07:13:30|6618.7|6615.9|6618.7|6615.9|6618.7|6615.9|6618.7|6615.9|16
1619594020000|2021-04-28 07:13:40|6618.2|6615.4|6618.2|6615.4|6618.7|6615.9|6618.2|6615.4|11
1619594030000|2021-04-28 07:13:50|6617.2|6614.4|6617.2|6614.4|6617.2|6614.4|6617.2|6614.4|16
1619594040000|2021-04-28 07:14:00|6616.2|6613.4|6616.2|6613.4|6616.2|6613.4|6615.2|6612.4|15
1619594050000|2021-04-28 07:14:10|6615.7|6612.9|6616.2|6613.4|6616.2|6613.4|6615.7|6612.9|9
1619594060000|2021-04-28 07:14:20|||||||||13
1619594070000|2021-04-28 07:14:30|6615.2|6612.4|6605.1|6602.3|6615.2|6612.4|6604.2|6601.4|511
1619594080000|2021-04-28 07:14:40|6605.6|6602.8|6607.6|6604.8|6608.1|6605.3|6605.6|6602.8|7
1619594090000|2021-04-28 07:14:50|6607.1|6604.3|6607.6|6604.8|6609.6|6606.8|6607.1|6604.3|21
1619594100000|2021-04-28 07:15:00|6607.1|6604.3|6606.7|6603.9|6607.1|6604.3|6605.1|6602.3|97
1619594110000|2021-04-28 07:15:10|6606.6|6603.8|6603.6|6600.8|6606.6|6603.8|6603.1|6600.3|15
1619594120000|2021-04-28 07:15:20|6604.6|6601.8|6606.6|6603.8|6607.1|6604.3|6604.1|6601.3|343
1619594130000|2021-04-28 07:15:30|6607.1|6604.3|6606.6|6603.8|6607.1|6604.3|6606.1|6603.3|45
1619594140000|2021-04-28 07:15:40|6606.1|6603.3|6607.6|6604.8|6609.1|6606.3|6606.1|6603.3|27
1619594150000|2021-04-28 07:15:50|6607.1|6604.3|6607.1|6604.3|6607.1|6604.3|6606.1|6603.3|16
1619594160000|2021-04-28 07:16:00|6607.2|6604.4|6607.1|6604.3|6607.2|6604.4|6607.1|6604.3|84
1619594170000|2021-04-28 07:16:10|6607.2|6604.4|6607.6|6604.8|6608.1|6605.3|6607.1|6604.3|10
1619594180000|2021-04-28 07:16:20|6608.1|6605.3|6608.6|6605.8|6608.6|6605.8|6608.1|6605.3|4
1619594190000|2021-04-28 07:16:30|6607.6|6604.8|6608.1|6605.3|6608.1|6605.3|6607.6|6604.8|19
1619594200000|2021-04-28 07:16:40|6608.6|6605.8|6609.1|6606.3|6609.1|6606.3|6608.1|6605.3|10
1619594210000|2021-04-28 07:16:50|6610.1|6607.3|6611.6|6608.8|6612.6|6609.8|6610.1|6607.3|25
1619594220000|2021-04-28 07:17:00|6612.1|6609.3|6613.6|6610.8|6614.1|6611.3|6612.1|6609.3|37
1619594230000|2021-04-28 07:17:10|6613.1|6610.3|6614.1|6611.3|6614.6|6611.8|6613.1|6610.3|63
1619594240000|2021-04-28 07:17:20|6614.2|6611.4|6614.1|6611.3|6614.6|6611.8|6614.1|6611.3|1
1619594250000|2021-04-28 07:17:30|6613.6|6610.8|6614.6|6611.8|6614.6|6611.8|6613.2|6610.4|6
1619594260000|2021-04-28 07:17:40|6613.6|6610.8|6613.6|6610.8|6613.6|6610.8|6613.6|6610.8|7
1619594270000|2021-04-28 07:17:50|6614.2|6611.4|6614.2|6611.4|6614.2|6611.4|6613.6|6610.8|0
1619594280000|2021-04-28 07:18:00|6614.6|6611.8|6615.6|6612.8|6615.6|6612.8|6614.2|6611.4|7
1619594290000|2021-04-28 07:18:10|6615.7|6612.9|6613.1|6610.3|6615.7|6612.9|6613.1|6610.3|7
1619594300000|2021-04-28 07:18:20|6613.2|6610.4|6613.6|6610.8|6613.7|6610.9|6613.2|6610.4|1
1619594310000|2021-04-28 07:18:30|6613.2|6610.4|6613.6|6610.8|6613.6|6610.8|6613.2|6610.4|0
1619594320000|2021-04-28 07:18:40|||||||||1
1619594330000|2021-04-28 07:18:50|6613.7|6610.9|6613.6|6610.8|6614.1|6611.3|6613.1|6610.3|15
1619594340000|2021-04-28 07:19:00|6613.7|6610.9|6614.1|6611.3|6614.1|6611.3|6613.7|6610.9|0
1619594350000|2021-04-28 07:19:10|6614.6|6611.8|6614.1|6611.3|6615.1|6612.3|6614.1|6611.3|11
1619594360000|2021-04-28 07:19:20|6614.2|6611.4|6614.6|6611.8|6614.6|6611.8|6614.2|6611.4|1
1619594370000|2021-04-28 07:19:30|6614.2|6611.4|6613.2|6610.4|6614.2|6611.4|6613.2|6610.4|2
1619594380000|2021-04-28 07:19:40|6613.6|6610.8|6613.6|6610.8|6613.6|6610.8|6613.6|6610.8|1
1619594390000|2021-04-28 07:19:50|6613.2|6610.4|6613.6|6610.8|6613.6|6610.8|6613.2|6610.4|0
1619594400000|2021-04-28 07:20:00|6613.2|6610.4|6614.6|6611.8|6614.6|6611.8|6613.2|6610.4|1
1619594410000|2021-04-28 07:20:10|6614.2|6611.4|6614.6|6611.8|6614.6|6611.8|6614.2|6611.4|2
1619594420000|2021-04-28 07:20:20|6614.2|6611.4|6613.2|6610.4|6614.6|6611.8|6613.2|6610.4|4
1619594430000|2021-04-28 07:20:30|6612.6|6609.8|6611.6|6608.8|6612.6|6609.8|6611.2|6608.4|11
1619594440000|2021-04-28 07:20:40|6612.1|6609.3|6612.1|6609.3|6612.1|6609.3|6612.1|6609.3|1
1619594450000|2021-04-28 07:20:50|6611.6|6608.8|6611.6|6608.8|6611.6|6608.8|6611.6|6608.8|1
1619594460000|2021-04-28 07:21:00|6611.2|6608.4|6611.1|6608.3|6611.2|6608.4|6611.1|6608.3|2
1619594470000|2021-04-28 07:21:10|6610.7|6607.9|6610.6|6607.8|6610.7|6607.9|6609.6|6606.8|12
1619594480000|2021-04-28 07:21:20|6610.2|6607.4|6609.6|6606.8|6610.2|6607.4|6609.6|6606.8|1
1619594490000|2021-04-28 07:21:30|6610.1|6607.3|6610.1|6607.3|6610.1|6607.3|6610.1|6607.3|1
1619594500000|2021-04-28 07:21:40|6610.2|6607.4|6610.2|6607.4|6610.6|6607.8|6610.1|6607.3|0
1619594510000|2021-04-28 07:21:50|6610.1|6607.3|6605.1|6602.3|6610.1|6607.3|6604.1|6601.3|92
1619594520000|2021-04-28 07:22:00|6604.6|6601.8|6601.1|6598.3|6604.6|6601.8|6600.6|6597.8|132
1619594530000|2021-04-28 07:22:10|6601.6|6598.8|6603.1|6600.3|6603.1|6600.3|6601.6|6598.8|10
1619594540000|2021-04-28 07:22:20|6602.6|6599.8|6603.1|6600.3|6603.1|6600.3|6602.6|6599.8|5
1619594550000|2021-04-28 07:22:30|6604.1|6601.3|6602.6|6599.8|6604.1|6601.3|6602.6|6599.8|7
1619594560000|2021-04-28 07:22:40|6603.1|6600.3|6602.1|6599.3|6603.1|6600.3|6602.1|6599.3|3
1619594570000|2021-04-28 07:22:50|6602.6|6599.8|6602.6|6599.8|6602.6|6599.8|6602.1|6599.3|5
1619594580000|2021-04-28 07:23:00|6603.1|6600.3|6603.6|6600.8|6604.6|6601.8|6603.1|6600.3|10
1619594590000|2021-04-28 07:23:10|||||||||5
1619594600000|2021-04-28 07:23:20|6604.1|6601.3|6603.6|6600.8|6604.1|6601.3|6603.6|6600.8|9
1619594610000|2021-04-28 07:23:30|6604.1|6601.3|6605.1|6602.3|6606.1|6603.3|6604.1|6601.3|12
1619594620000|2021-04-28 07:23:40|6604.6|6601.8|6604.6|6601.8|6604.6|6601.8|6604.1|6601.3|6
1619594630000|2021-04-28 07:23:50|6605.1|6602.3|6603.6|6600.8|6605.1|6602.3|6603.1|6600.3|11
1619594640000|2021-04-28 07:24:00|6603.1|6600.3|6603.1|6600.3|6603.1|6600.3|6603.1|6600.3|7
1619594650000|2021-04-28 07:24:10|6603.6|6600.8|6604.1|6601.3|6605.1|6602.3|6603.6|6600.8|8
1619594660000|2021-04-28 07:24:20|6604.6|6601.8|6604.1|6601.3|6604.6|6601.8|6604.1|6601.3|2
1619594670000|2021-04-28 07:24:30|6604.6|6601.8|6604.6|6601.8|6604.6|6601.8|6604.6|6601.8|6
1619594680000|2021-04-28 07:24:40|6604.1|6601.3|6604.6|6601.8|6604.6|6601.8|6604.1|6601.3|0
1619594690000|2021-04-28 07:24:50|6605.1|6602.3|6604.6|6601.8|6605.1|6602.3|6604.6|6601.8|0
1619594700000|2021-04-28 07:25:00|6604.1|6601.3|6604.6|6601.8|6604.6|6601.8|6604.1|6601.3|10
1619594710000|2021-04-28 07:25:10|6604.1|6601.3|6600.6|6597.8|6604.6|6601.8|6600.1|6597.3|23
1619594720000|2021-04-28 07:25:20|6600.1|6597.3|6599.6|6596.8|6600.1|6597.3|6598.1|6595.3|14
1619594730000|2021-04-28 07:25:30|6599.1|6596.3|6599.1|6596.3|6599.1|6596.3|6599.1|6596.3|1
1619594740000|2021-04-28 07:25:40|6598.6|6595.8|6599.6|6596.8|6599.6|6596.8|6598.6|6595.8|11
1619594750000|2021-04-28 07:25:50|6598.1|6595.3|6598.1|6595.3|6598.1|6595.3|6596.1|6593.3|19
1619594760000|2021-04-28 07:26:00|6598.6|6595.8|6601.1|6598.3|6601.1|6598.3|6598.6|6595.8|5
1619594770000|2021-04-28 07:26:10|6602.1|6599.3|6601.6|6598.8|6602.1|6599.3|6601.6|6598.8|19
1619594780000|2021-04-28 07:26:20|6601.1|6598.3|6603.6|6600.8|6603.6|6600.8|6601.1|6598.3|8
1619594790000|2021-04-28 07:26:30|6603.1|6600.3|6603.1|6600.3|6603.6|6600.8|6603.1|6600.3|16
1619594800000|2021-04-28 07:26:40|6603.6|6600.8|6603.1|6600.3|6604.1|6601.3|6603.1|6600.3|8
1619594810000|2021-04-28 07:26:50|6602.1|6599.3|6606.1|6603.3|6606.6|6603.8|6602.1|6599.3|68
1619594820000|2021-04-28 07:27:00|6605.1|6602.3|6605.6|6602.8|6605.6|6602.8|6605.1|6602.3|40
1619594830000|2021-04-28 07:27:10|6606.1|6603.3|6607.1|6604.3|6607.6|6604.8|6606.1|6603.3|37
1619594840000|2021-04-28 07:27:20|6606.6|6603.8|6606.6|6603.8|6606.6|6603.8|6606.1|6603.3|3
1619594850000|2021-04-28 07:27:30|6606.1|6603.3|6606.6|6603.8|6607.1|6604.3|6606.1|6603.3|3
1619594860000|2021-04-28 07:27:40|6607.1|6604.3|6604.6|6601.8|6607.1|6604.3|6604.1|6601.3|5
1619594870000|2021-04-28 07:27:50|6604.1|6601.3|6604.1|6601.3|6604.6|6601.8|6604.1|6601.3|6
1619594880000|2021-04-28 07:28:00|6603.1|6600.3|6602.6|6599.8|6604.6|6601.8|6602.6|6599.8|26
1619594890000|2021-04-28 07:28:10|6602.1|6599.3|6603.1|6600.3|6603.1|6600.3|6602.1|6599.3|62
1619594900000|2021-04-28 07:28:20|6602.1|6599.3|6600.6|6597.8|6602.1|6599.3|6599.1|6596.3|544
1619594910000|2021-04-28 07:28:30|6600.1|6597.3|6600.1|6597.3|6600.6|6597.8|6600.1|6597.3|11
1619594920000|2021-04-28 07:28:40|6598.6|6595.8|6599.1|6596.3|6600.1|6597.3|6598.1|6595.3|359
1619594930000|2021-04-28 07:28:50|6598.6|6595.8|6599.1|6596.3|6599.1|6596.3|6598.1|6595.3|19
1619594940000|2021-04-28 07:29:00|6599.6|6596.8|6599.6|6596.8|6599.6|6596.8|6599.6|6596.8|7
1619594950000|2021-04-28 07:29:10|6599.1|6596.3|6598.6|6595.8|6599.1|6596.3|6598.1|6595.3|18
1619594960000|2021-04-28 07:29:20|6599.1|6596.3|6600.1|6597.3|6600.1|6597.3|6599.1|6596.3|5
1619594970000|2021-04-28 07:29:30|6599.6|6596.8|6599.6|6596.8|6599.6|6596.8|6599.6|6596.8|14
1619594980000|2021-04-28 07:29:40|6599.1|6596.3|6600.1|6597.3|6600.6|6597.8|6599.1|6596.3|0
1619594990000|2021-04-28 07:29:50|||||||||1
1619595000000|2021-04-28 07:30:00|6599.6|6596.8|6599.6|6596.8|6600.1|6597.3|6599.1|6596.3|21
1619595010000|2021-04-28 07:30:10|6599.1|6596.3|6599.6|6596.8|6599.6|6596.8|6599.1|6596.3|3
1619595020000|2021-04-28 07:30:20|6601.1|6598.3|6600.6|6597.8|6602.6|6599.8|6600.6|6597.8|74
1619595030000|2021-04-28 07:30:30|6600.1|6597.3|6600.6|6597.8|6600.6|6597.8|6600.1|6597.3|2
1619595040000|2021-04-28 07:30:40|||||||||1
1619595050000|2021-04-28 07:30:50|6601.1|6598.3|6600.6|6597.8|6601.1|6598.3|6600.6|6597.8|0
1619595060000|2021-04-28 07:31:00|6601.1|6598.3|6601.6|6598.8|6602.1|6599.3|6601.1|6598.3|4
1619595070000|2021-04-28 07:31:10|6601.1|6598.3|6600.6|6597.8|6601.1|6598.3|6600.1|6597.3|2
1619595080000|2021-04-28 07:31:20|6600.1|6597.3|6599.1|6596.3|6600.6|6597.8|6599.1|6596.3|11
1619595090000|2021-04-28 07:31:30|6599.6|6596.8|6599.6|6596.8|6600.1|6597.3|6599.1|6596.3|4
1619595100000|2021-04-28 07:31:40|6599.1|6596.3|6599.6|6596.8|6599.6|6596.8|6599.1|6596.3|0
1619595110000|2021-04-28 07:31:50|6599.1|6596.3|6599.1|6596.3|6599.6|6596.8|6598.6|6595.8|3
1619595120000|2021-04-28 07:32:00|6599.6|6596.8|6599.6|6596.8|6600.1|6597.3|6599.1|6596.3|28
1619595130000|2021-04-28 07:32:10|6599.1|6596.3|6597.6|6594.8|6599.1|6596.3|6597.6|6594.8|9
1619595140000|2021-04-28 07:32:20|6598.1|6595.3|6598.1|6595.3|6598.1|6595.3|6597.6|6594.8|9
1619595150000|2021-04-28 07:32:30|6599.1|6596.3|6599.1|6596.3|6599.6|6596.8|6599.1|6596.3|22
1619595160000|2021-04-28 07:32:40|6599.6|6596.8|6599.6|6596.8|6599.6|6596.8|6599.6|6596.8|15
1619595170000|2021-04-28 07:32:50|6598.6|6595.8|6598.6|6595.8|6598.6|6595.8|6598.6|6595.8|21
1619595180000|2021-04-28 07:33:00|6598.1|6595.3|6597.6|6594.8|6598.6|6595.8|6597.6|6594.8|16
1619595190000|2021-04-28 07:33:10|6598.1|6595.3|6597.6|6594.8|6598.1|6595.3|6597.6|6594.8|15
1619595200000|2021-04-28 07:33:20|6597.1|6594.3|6600.1|6597.3|6600.1|6597.3|6597.1|6594.3|63
1619595210000|2021-04-28 07:33:30|6600.6|6597.8|6600.1|6597.3|6601.1|6598.3|6600.1|6597.3|20
1619595220000|2021-04-28 07:33:40|||||||||15
1619595230000|2021-04-28 07:33:50|6599.6|6596.8|6599.6|6596.8|6599.6|6596.8|6599.6|6596.8|15
1619595240000|2021-04-28 07:34:00|6600.1|6597.3|6599.6|6596.8|6600.1|6597.3|6599.6|6596.8|16
1619595250000|2021-04-28 07:34:10|6599.1|6596.3|6600.1|6597.3|6600.1|6597.3|6599.1|6596.3|14
1619595260000|2021-04-28 07:34:20|6600.6|6597.8|6599.1|6596.3|6601.1|6598.3|6599.1|6596.3|8
1619595270000|2021-04-28 07:34:30|6600.1|6597.3|6599.6|6596.8|6600.1|6597.3|6599.6|6596.8|14
1619595280000|2021-04-28 07:34:40|6600.1|6597.3|6600.1|6597.3|6600.1|6597.3|6600.1|6597.3|2
1619595290000|2021-04-28 07:34:50|6599.6|6596.8|6599.6|6596.8|6599.6|6596.8|6599.6|6596.8|1
1619595300000|2021-04-28 07:35:00|6599.1|6596.3|6594.1|6591.3|6599.1|6596.3|6592.1|6589.3|111
1619595310000|2021-04-28 07:35:10|6595.1|6592.3|6595.1|6592.3|6595.6|6592.8|6594.6|6591.8|13
1619595320000|2021-04-28 07:35:20|6596.1|6593.3|6596.1|6593.3|6596.6|6593.8|6595.6|6592.8|9
1619595330000|2021-04-28 07:35:30|6596.6|6593.8|6596.6|6593.8|6596.6|6593.8|6595.6|6592.8|2
1619595340000|2021-04-28 07:35:40|6596.1|6593.3|6596.6|6593.8|6597.1|6594.3|6595.6|6592.8|1
1619595350000|2021-04-28 07:35:50|6597.1|6594.3|6596.6|6593.8|6597.1|6594.3|6596.1|6593.3|2
1619595360000|2021-04-28 07:36:00|6596.1|6593.3|6599.6|6596.8|6600.1|6597.3|6596.1|6593.3|7
1619595370000|2021-04-28 07:36:10|6600.1|6597.3|6599.6|6596.8|6600.1|6597.3|6599.6|6596.8|4
1619595380000|2021-04-28 07:36:20|6599.1|6596.3|6600.1|6597.3|6600.1|6597.3|6598.6|6595.8|26
1619595390000|2021-04-28 07:36:30|6601.1|6598.3|6600.6|6597.8|6601.1|6598.3|6599.6|6596.8|10
1619595400000|2021-04-28 07:36:40|6600.1|6597.3|6599.1|6596.3|6600.6|6597.8|6599.1|6596.3|6
1619595410000|2021-04-28 07:36:50|6599.6|6596.8|6598.6|6595.8|6599.6|6596.8|6598.6|6595.8|2
1619595420000|2021-04-28 07:37:00|6598.1|6595.3|6595.1|6592.3|6598.1|6595.3|6594.6|6591.8|33
1619595430000|2021-04-28 07:37:10|6595.6|6592.8|6595.6|6592.8|6596.1|6593.3|6594.1|6591.3|62
1619595440000|2021-04-28 07:37:20|||||||||1
1619595450000|2021-04-28 07:37:30|6596.1|6593.3|6596.1|6593.3|6596.6|6593.8|6595.6|6592.8|9
1619595460000|2021-04-28 07:37:40|6596.6|6593.8|6596.6|6593.8|6597.1|6594.3|6595.6|6592.8|12
1619595470000|2021-04-28 07:37:50|6596.1|6593.3|6598.1|6595.3|6598.1|6595.3|6595.6|6592.8|18
1619595480000|2021-04-28 07:38:00|6598.6|6595.8|6598.1|6595.3|6598.6|6595.8|6598.1|6595.3|8
1619595490000|2021-04-28 07:38:10|6597.6|6594.8|6597.6|6594.8|6597.6|6594.8|6597.1|6594.3|2
1619595500000|2021-04-28 07:38:20|6597.1|6594.3|6598.1|6595.3|6598.1|6595.3|6597.1|6594.3|44
1619595510000|2021-04-28 07:38:30|||||||||1
1619595530000|2021-04-28 07:38:50|6598.6|6595.8|6600.1|6597.3|6600.1|6597.3|6598.6|6595.8|9
1619595540000|2021-04-28 07:39:00|6600.6|6597.8|6600.1|6597.3|6602.1|6599.3|6600.1|6597.3|29
1619595550000|2021-04-28 07:39:10|6599.6|6596.8|6599.6|6596.8|6600.1|6597.3|6599.1|6596.3|506
1619595560000|2021-04-28 07:39:20|6598.6|6595.8|6599.1|6596.3|6599.1|6596.3|6598.1|6595.3|29
1619595570000|2021-04-28 07:39:30|6599.6|6596.8|6599.1|6596.3|6599.6|6596.8|6599.1|6596.3|2
1619595580000|2021-04-28 07:39:40|6600.1|6597.3|6599.6|6596.8|6600.1|6597.3|6599.6|6596.8|3
1619595590000|2021-04-28 07:39:50|6600.1|6597.3|6599.6|6596.8|6600.1|6597.3|6599.1|6596.3|8
1619595600000|2021-04-28 07:40:00|6600.1|6597.3|6600.1|6597.3|6601.6|6598.8|6600.1|6597.3|35
1619595610000|2021-04-28 07:40:10|6601.1|6598.3|6601.6|6598.8|6602.1|6599.3|6600.1|6597.3|56
1619595620000|2021-04-28 07:40:20|6601.1|6598.3|6601.1|6598.3|6601.6|6598.8|6600.1|6597.3|23
1619595630000|2021-04-28 07:40:30|6600.6|6597.8|6600.6|6597.8|6601.1|6598.3|6600.6|6597.8|6
1619595640000|2021-04-28 07:40:40|6599.1|6596.3|6600.6|6597.8|6600.6|6597.8|6599.1|6596.3|13
1619595650000|2021-04-28 07:40:50|6601.1|6598.3|6600.6|6597.8|6601.1|6598.3|6600.6|6597.8|4
1619595660000|2021-04-28 07:41:00|6600.1|6597.3|6602.1|6599.3|6602.1|6599.3|6600.1|6597.3|8
1619595670000|2021-04-28 07:41:10|6602.6|6599.8|6602.1|6599.3|6602.6|6599.8|6601.6|6598.8|13
1619595680000|2021-04-28 07:41:20|6603.1|6600.3|6603.6|6600.8|6603.6|6600.8|6603.1|6600.3|22
1619595690000|2021-04-28 07:41:30|6603.1|6600.3|6604.1|6601.3|6604.6|6601.8|6603.1|6600.3|13
1619595700000|2021-04-28 07:41:40|6604.6|6601.8|6603.6|6600.8|6604.6|6601.8|6603.6|6600.8|20
1619595710000|2021-04-28 07:41:50|6604.1|6601.3|6604.1|6601.3|6604.1|6601.3|6604.1|6601.3|5
1619595720000|2021-04-28 07:42:00|6604.6|6601.8|6603.6|6600.8|6604.6|6601.8|6603.6|6600.8|14
1619595730000|2021-04-28 07:42:10|6604.1|6601.3|6603.6|6600.8|6604.1|6601.3|6603.6|6600.8|2
1619595740000|2021-04-28 07:42:20|||||||||1
1619595750000|2021-04-28 07:42:30|6603.1|6600.3|6603.1|6600.3|6603.1|6600.3|6603.1|6600.3|5
1619595760000|2021-04-28 07:42:40|6604.1|6601.3|6604.1|6601.3|6604.1|6601.3|6603.6|6600.8|335
1619595780000|2021-04-28 07:43:00|6606.1|6603.3|6604.1|6601.3|6606.1|6603.3|6604.1|6601.3|54
1619595790000|2021-04-28 07:43:10|6603.6|6600.8|6603.6|6600.8|6603.6|6600.8|6603.6|6600.8|1
1619595810000|2021-04-28 07:43:30|6604.1|6601.3|6604.1|6601.3|6604.1|6601.3|6604.1|6601.3|0
1619595820000|2021-04-28 07:43:40|6603.6|6600.8|6604.1|6601.3|6604.1|6601.3|6603.6|6600.8|3
1619595830000|2021-04-28 07:43:50|6605.1|6602.3|6604.1|6601.3|6605.1|6602.3|6603.6|6600.8|11
1619595840000|2021-04-28 07:44:00|6603.6|6600.8|6603.1|6600.3|6603.6|6600.8|6603.1|6600.3|32
1619595850000|2021-04-28 07:44:10|6603.6|6600.8|6603.1|6600.3|6603.6|6600.8|6603.1|6600.3|7
1619595860000|2021-04-28 07:44:20|6604.1|6601.3|6606.1|6603.3|6606.1|6603.3|6604.1|6601.3|2
1619595870000|2021-04-28 07:44:30|6605.6|6602.8|6606.1|6603.3|6606.1|6603.3|6605.6|6602.8|1
1619595880000|2021-04-28 07:44:40|6606.6|6603.8|6606.6|6603.8|6607.6|6604.8|6606.1|6603.3|11
1619595890000|2021-04-28 07:44:50|6606.1|6603.3|6606.1|6603.3|6606.1|6603.3|6605.1|6602.3|19
1619595900000|2021-04-28 07:45:00|6605.6|6602.8|6605.6|6602.8|6606.1|6603.3|6605.6|6602.8|5
1619595910000|2021-04-28 07:45:10|6606.1|6603.3|6605.1|6602.3|6606.1|6603.3|6605.1|6602.3|0
1619595920000|2021-04-28 07:45:20|||||||||2
1619595930000|2021-04-28 07:45:30|6605.6|6602.8|6605.6|6602.8|6606.1|6603.3|6605.6|6602.8|5
1619595940000|2021-04-28 07:45:40|||||||||1
1619595950000|2021-04-28 07:45:50|6606.6|6603.8|6607.6|6604.8|6607.6|6604.8|6606.6|6603.8|15
1619595960000|2021-04-28 07:46:00|6607.1|6604.3|6608.1|6605.3|6608.1|6605.3|6607.1|6604.3|4
1619595970000|2021-04-28 07:46:10|6607.6|6604.8|6606.6|6603.8|6607.6|6604.8|6606.1|6603.3|10
1619595980000|2021-04-28 07:46:20|6606.1|6603.3|6606.6|6603.8|6606.6|6603.8|6605.1|6602.3|4
1619595990000|2021-04-28 07:46:30|6606.1|6603.3|6605.6|6602.8|6606.6|6603.8|6605.1|6602.3|1
1619596000000|2021-04-28 07:46:40|6605.1|6602.3|6605.1|6602.3|6605.6|6602.8|6604.6|6601.8|2
1619596010000|2021-04-28 07:46:50|6604.1|6601.3|6605.1|6602.3|6605.1|6602.3|6604.1|6601.3|10
1619596020000|2021-04-28 07:47:00|6604.6|6601.8|6603.6|6600.8|6604.6|6601.8|6603.6|6600.8|9
1619596030000|2021-04-28 07:47:10|6604.1|6601.3|6604.6|6601.8|6605.1|6602.3|6603.1|6600.3|41
1619596040000|2021-04-28 07:47:20|6605.1|6602.3|6604.6|6601.8|6605.1|6602.3|6604.6|6601.8|0
1619596060000|2021-04-28 07:47:40|6604.1|6601.3|6603.1|6600.3|6604.1|6601.3|6603.1|6600.3|16
1619596070000|2021-04-28 07:47:50|6600.6|6597.8|6600.1|6597.3|6600.6|6597.8|6599.1|6596.3|59
1619596080000|2021-04-28 07:48:00|6601.1|6598.3|6600.6|6597.8|6601.1|6598.3|6600.6|6597.8|9
1619596090000|2021-04-28 07:48:10|6600.1|6597.3|6600.1|6597.3|6600.1|6597.3|6599.6|6596.8|5
1619596100000|2021-04-28 07:48:20|6601.1|6598.3|6601.6|6598.8|6602.1|6599.3|6601.1|6598.3|8
1619596110000|2021-04-28 07:48:30|6602.1|6599.3|6601.6|6598.8|6602.1|6599.3|6601.6|6598.8|7
1619596120000|2021-04-28 07:48:40|6602.1|6599.3|6601.6|6598.8|6602.1|6599.3|6601.6|6598.8|19
1619596130000|2021-04-28 07:48:50|||||||||4
1619596140000|2021-04-28 07:49:00|6602.1|6599.3|6601.6|6598.8|6602.1|6599.3|6601.1|6598.3|12
1619596150000|2021-04-28 07:49:10|6601.1|6598.3|6601.1|6598.3|6601.1|6598.3|6601.1|6598.3|2
1619596160000|2021-04-28 07:49:20|6601.6|6598.8|6602.1|6599.3|6602.1|6599.3|6601.1|6598.3|2
1619596170000|2021-04-28 07:49:30|6602.6|6599.8|6602.6|6599.8|6603.1|6600.3|6602.1|6599.3|6
1619596180000|2021-04-28 07:49:40|6602.1|6599.3|6602.1|6599.3|6602.1|6599.3|6602.1|6599.3|0
1619596200000|2021-04-28 07:50:00|||||||||15
1619596220000|2021-04-28 07:50:20|6603.1|6600.3|6602.6|6599.8|6603.1|6600.3|6602.1|6599.3|14
1619596230000|2021-04-28 07:50:30|6603.1|6600.3|6598.1|6595.3|6603.6|6600.8|6596.1|6593.3|28
1619596240000|2021-04-28 07:50:40|6597.6|6594.8|6597.6|6594.8|6597.6|6594.8|6597.6|6594.8|4
1619596250000|2021-04-28 07:50:50|6597.1|6594.3|6596.6|6593.8|6597.1|6594.3|6596.1|6593.3|3
1619596260000|2021-04-28 07:51:00|6596.1|6593.3|6596.6|6593.8|6596.6|6593.8|6596.1|6593.3|3
1619596280000|2021-04-28 07:51:20|6597.1|6594.3|6597.1|6594.3|6597.1|6594.3|6596.6|6593.8|0
1619596290000|2021-04-28 07:51:30|6598.6|6595.8|6599.1|6596.3|6599.1|6596.3|6598.6|6595.8|12
1619596300000|2021-04-28 07:51:40|6599.6|6596.8|6599.1|6596.3|6599.6|6596.8|6599.1|6596.3|3
1619596310000|2021-04-28 07:51:50|6599.6|6596.8|6599.6|6596.8|6599.6|6596.8|6599.6|6596.8|2
1619596320000|2021-04-28 07:52:00|6599.1|6596.3|6600.1|6597.3|6601.1|6598.3|6599.1|6596.3|6
1619596330000|2021-04-28 07:52:10|6599.6|6596.8|6600.1|6597.3|6600.1|6597.3|6599.6|6596.8|3
1619596340000|2021-04-28 07:52:20|6601.1|6598.3|6600.6|6597.8|6601.6|6598.8|6600.6|6597.8|2
1619596350000|2021-04-28 07:52:30|6601.1|6598.3|6602.6|6599.8|6602.6|6599.8|6601.1|6598.3|3
1619596360000|2021-04-28 07:52:40|6602.1|6599.3|6600.6|6597.8|6602.1|6599.3|6600.6|6597.8|13
1619596370000|2021-04-28 07:52:50|||||||||1
1619596380000|2021-04-28 07:53:00|6601.1|6598.3|6601.6|6598.8|6602.1|6599.3|6601.1|6598.3|2
1619596390000|2021-04-28 07:53:10|6601.1|6598.3|6601.1|6598.3|6601.1|6598.3|6601.1|6598.3|0
1619596400000|2021-04-28 07:53:20|6601|6598.2|6597.1|6594.3|6601|6598.2|6597.1|6594.3|1270
1619596410000|2021-04-28 07:53:30|6597.5|6594.7|6596|6593.2|6598|6595.2|6595.5|6592.7|30
1619596420000|2021-04-28 07:53:40|6595.5|6592.7|6595|6592.2|6595.5|6592.7|6594|6591.2|27
1619596430000|2021-04-28 07:53:50|6594.5|6591.7|6594|6591.2|6595|6592.2|6593.5|6590.7|40
1619596440000|2021-04-28 07:54:00|6593.6|6590.8|6593.5|6590.7|6594|6591.2|6593|6590.2|50
1619596450000|2021-04-28 07:54:10|6593|6590.2|6592.6|6589.8|6593|6590.2|6592|6589.2|12
1619596460000|2021-04-28 07:54:20|6593|6590.2|6594|6591.2|6594|6591.2|6593|6590.2|4
1619596470000|2021-04-28 07:54:30|6594.1|6591.3|6594.5|6591.7|6595|6592.2|6594.1|6591.3|38
1619596480000|2021-04-28 07:54:40|6595|6592.2|6595|6592.2|6595|6592.2|6594.5|6591.7|11
1619596490000|2021-04-28 07:54:50|6596|6593.2|6594.6|6591.8|6596.5|6593.7|6594.5|6591.7|55
1619596500000|2021-04-28 07:55:00|6595|6592.2|6594|6591.2|6596|6593.2|6594|6591.2|6
1619596510000|2021-04-28 07:55:10|6594.5|6591.7|6592|6589.2|6594.5|6591.7|6591.5|6588.7|81
1619596520000|2021-04-28 07:55:20|6592.5|6589.7|6592|6589.2|6592.5|6589.7|6592|6589.2|2
1619596530000|2021-04-28 07:55:30|6591.1|6588.3|6590.6|6587.8|6591.1|6588.3|6590.6|6587.8|17
1619596540000|2021-04-28 07:55:40|6591|6588.2|6592.5|6589.7|6592.5|6589.7|6590.6|6587.8|14
1619596550000|2021-04-28 07:55:50|6592|6589.2|6592.5|6589.7|6593|6590.2|6591|6588.2|14
1619596560000|2021-04-28 07:56:00|6592|6589.2|6591.6|6588.8|6593|6590.2|6591|6588.2|30527
1619596570000|2021-04-28 07:56:10|6592|6589.2|6592|6589.2|6592.5|6589.7|6591.6|6588.8|301
1619596580000|2021-04-28 07:56:20|6591.5|6588.7|6592.5|6589.7|6592.5|6589.7|6591.5|6588.7|15
1619596590000|2021-04-28 07:56:30|6593|6590.2|6592|6589.2|6593|6590.2|6592|6589.2|2
1619596600000|2021-04-28 07:56:40|6592.5|6589.7|6592.5|6589.7|6592.5|6589.7|6592.5|6589.7|5
1619596610000|2021-04-28 07:56:50|||||||||8
1619596620000|2021-04-28 07:57:00|6592|6589.2|6589|6586.2|6592|6589.2|6587.5|6584.7|21
1619596630000|2021-04-28 07:57:10|6589.5|6586.7|6589|6586.2|6590|6587.2|6589|6586.2|2
1619596640000|2021-04-28 07:57:20|6587|6584.2|6588|6585.2|6588|6585.2|6586|6583.2|113
1619596650000|2021-04-28 07:57:30|6589|6586.2|6589|6586.2|6589|6586.2|6589|6586.2|5
1619596660000|2021-04-28 07:57:40|6589.5|6586.7|6589|6586.2|6589.5|6586.7|6589|6586.2|13
1619596670000|2021-04-28 07:57:50|6588|6585.2|6589|6586.2|6589|6586.2|6588|6585.2|10
1619596680000|2021-04-28 07:58:00|6588|6585.2|6587.5|6584.7|6588|6585.2|6587.5|6584.7|32
1619596690000|2021-04-28 07:58:10|6588|6585.2|6587|6584.2|6588|6585.2|6586|6583.2|31
1619596700000|2021-04-28 07:58:20|6587.5|6584.7|6589.5|6586.7|6590|6587.2|6587|6584.2|41
1619596710000|2021-04-28 07:58:30|6590|6587.2|6590|6587.2|6590.5|6587.7|6589.5|6586.7|13
1619596720000|2021-04-28 07:58:40|6589.5|6586.7|6590|6587.2|6590|6587.2|6587|6584.2|647
1619596730000|2021-04-28 07:58:50|6589.5|6586.7|6589.5|6586.7|6590|6587.2|6589.5|6586.7|0
1619596740000|2021-04-28 07:59:00|6590|6587.2|6589|6586.2|6590|6587.2|6589|6586.2|5
1619596750000|2021-04-28 07:59:10|6588|6585.2|6586.5|6583.7|6588|6585.2|6586|6583.2|96
1619596760000|2021-04-28 07:59:20|6586|6583.2|6587.5|6584.7|6587.5|6584.7|6585|6582.2|17
1619596770000|2021-04-28 07:59:30|6587|6584.2|6587|6584.2|6588|6585.2|6587|6584.2|7
1619596780000|2021-04-28 07:59:40|6587.5|6584.7|6587.5|6584.7|6587.5|6584.7|6587|6584.2|4
1619596790000|2021-04-28 07:59:50|6587|6584.2|6586|6583.2|6587|6584.2|6586|6583.2|5
1619596800000|2021-04-28 08:00:00|6587|6584.2|6588|6585.2|6590.5|6587.7|6587|6584.2|101
1619596810000|2021-04-28 08:00:10|6587.5|6584.7|6588.5|6585.7|6589|6586.2|6587.5|6584.7|14
1619596820000|2021-04-28 08:00:20|6589|6586.2|6590|6587.2|6590|6587.2|6588.5|6585.7|74
1619596830000|2021-04-28 08:00:30|6590.5|6587.7|6591|6588.2|6592|6589.2|6590|6587.2|31
1619596840000|2021-04-28 08:00:40|6590.5|6587.7|6589|6586.2|6590.5|6587.7|6589|6586.2|8
1619596850000|2021-04-28 08:00:50|6589.5|6586.7|6588.5|6585.7|6589.5|6586.7|6587.5|6584.7|47
1619596860000|2021-04-28 08:01:00|6588|6585.2|6587|6584.2|6588.6|6585.7|6586|6583.2|90
1619596870000|2021-04-28 08:01:10|6586|6583.2|6586|6583.2|6586.5|6583.7|6585|6582.2|22
1619596880000|2021-04-28 08:01:20|6585.5|6582.7|6584.5|6581.7|6586|6583.2|6584|6581.2|92
1619596890000|2021-04-28 08:01:30|6585|6582.2|6583|6580.2|6585|6582.2|6583|6580.2|42
1619596900000|2021-04-28 08:01:40|6582|6579.2|6581|6578.2|6583|6580.2|6581|6578.2|244
1619596910000|2021-04-28 08:01:50|6583|6580.2|6583|6580.2|6583|6580.2|6582|6579.2|195
1619596920000|2021-04-28 08:02:00|6582.5|6579.7|6582.5|6579.7|6583|6580.2|6582|6579.2|142
1619596930000|2021-04-28 08:02:10|6581|6578.2|6581|6578.2|6581.5|6578.7|6581|6578.2|51
1619596940000|2021-04-28 08:02:20|6580|6577.2|6579.5|6576.7|6580.5|6577.7|6578.5|6575.7|102
1619596950000|2021-04-28 08:02:30|6580|6577.2|6579|6576.2|6580|6577.2|6578|6575.2|19
1619596960000|2021-04-28 08:02:40|6578.5|6575.7|6579|6576.2|6579|6576.2|6578.5|6575.7|69
1619596970000|2021-04-28 08:02:50|6578.5|6575.7|6581.5|6578.7|6583|6580.2|6578.5|6575.7|610
1619596980000|2021-04-28 08:03:00|6581|6578.2|6580.5|6577.7|6581|6578.2|6579.5|6576.7|211
1619596990000|2021-04-28 08:03:10|6581|6578.2|6581|6578.2|6582|6579.2|6581|6578.2|20
1619597000000|2021-04-28 08:03:20|6581.5|6578.7|6581.5|6578.7|6582|6579.2|6581.5|6578.7|17
1619597010000|2021-04-28 08:03:30|6582|6579.2|6581|6578.2|6582|6579.2|6581|6578.2|36
1619597020000|2021-04-28 08:03:40|6581.5|6578.7|6582|6579.2|6582|6579.2|6581|6578.2|29
1619597030000|2021-04-28 08:03:50|6581|6578.2|6582|6579.2|6582|6579.2|6581|6578.2|47
1619597040000|2021-04-28 08:04:00|6581|6578.2|6581|6578.2|6582|6579.2|6581|6578.2|13
1619597050000|2021-04-28 08:04:10|6581.5|6578.7|6581|6578.2|6581.5|6578.7|6581|6578.2|66
1619597060000|2021-04-28 08:04:20|6580|6577.2|6578.5|6575.7|6580|6577.2|6578|6575.2|34
1619597070000|2021-04-28 08:04:30|6578|6575.2|6578|6575.2|6578.5|6575.7|6575|6572.2|162
1619597080000|2021-04-28 08:04:40|6579|6576.2|6577.5|6574.7|6579|6576.2|6577|6574.2|28
1619597090000|2021-04-28 08:04:50|6578|6575.2|6577.5|6574.7|6578|6575.2|6577|6574.2|48
1619597100000|2021-04-28 08:05:00|6578|6575.2|6578|6575.2|6578|6575.2|6576.5|6573.7|96
1619597110000|2021-04-28 08:05:10|6578.5|6575.7|6579|6576.2|6580.6|6577.2|6578|6575.2|91
1619597120000|2021-04-28 08:05:20|6579.5|6576.7|6580|6577.2|6580.5|6577.7|6579|6576.2|5
1619597130000|2021-04-28 08:05:30|6580.5|6577.7|6581|6578.2|6581|6578.2|6580.5|6577.7|0
1619597140000|2021-04-28 08:05:40|6582|6579.2|6581|6578.2|6582|6579.2|6580.5|6577.7|6
1619597150000|2021-04-28 08:05:50|6580.5|6577.7|6581|6578.2|6581|6578.2|6579|6576.2|57
1619597160000|2021-04-28 08:06:00|6580.5|6577.7|6581.5|6578.7|6581.5|6578.7|6580.5|6577.7|6
1619597170000|2021-04-28 08:06:10|6581|6578.2|6580|6577.2|6581|6578.2|6580|6577.2|6
1619597180000|2021-04-28 08:06:20|6579.5|6576.7|6579.5|6576.7|6580|6577.2|6579.5|6576.7|16
1619597190000|2021-04-28 08:06:30|6580|6577.2|6579.5|6576.7|6580.5|6577.7|6579.5|6576.7|11
1619597200000|2021-04-28 08:06:40|6580|6577.2|6579|6576.2|6580.5|6577.7|6579|6576.2|45
1619597210000|2021-04-28 08:06:50|6579.5|6576.7|6581|6578.2|6581|6578.2|6579|6576.2|52
1619597220000|2021-04-28 08:07:00|6580.5|6577.7|6579|6576.2|6580.5|6577.7|6579|6576.2|122
1619597230000|2021-04-28 08:07:10|6579.5|6576.7|6579|6576.2|6580|6577.2|6579|6576.2|28
1619597240000|2021-04-28 08:07:20|6579.5|6576.7|6580.5|6577.7|6580.5|6577.7|6579.5|6576.7|31
1619597250000|2021-04-28 08:07:30|6581|6578.2|6581|6578.2|6581|6578.2|6580.5|6577.7|1
1619597260000|2021-04-28 08:07:40|6580.5|6577.7|6580.5|6577.7|6581|6578.2|6580.5|6577.7|2
1619597270000|2021-04-28 08:07:50|6581|6578.2|6580|6577.2|6581|6578.2|6579|6576.2|319
1619597280000|2021-04-28 08:08:00|6579.5|6576.7|6580|6577.2|6581|6578.2|6579|6576.2|190
1619597290000|2021-04-28 08:08:10|6580.5|6577.7|6578|6575.2|6581|6578.2|6577|6574.2|533
1619597300000|2021-04-28 08:08:20|6579|6576.2|6578|6575.2|6579|6576.2|6577|6574.2|184
1619597310000|2021-04-28 08:08:30|6577.5|6574.7|6577|6574.2|6578|6575.2|6575|6572.2|11
1619597320000|2021-04-28 08:08:40|6576|6573.2|6575|6572.2|6577|6574.2|6574.5|6571.7|81
1619597330000|2021-04-28 08:08:50|6576|6573.2|6575|6572.2|6576.5|6573.7|6575|6572.2|58
1619597340000|2021-04-28 08:09:00|6575.5|6572.7|6576|6573.2|6576.5|6573.7|6575|6572.2|108
1619597350000|2021-04-28 08:09:10|6575.5|6572.7|6574.5|6571.7|6575.5|6572.7|6574.5|6571.7|64
1619597360000|2021-04-28 08:09:20|6575|6572.2|6575|6572.2|6575|6572.2|6574.5|6571.7|10
1619597370000|2021-04-28 08:09:30|6576|6573.2|6578|6575.2|6578|6575.2|6576|6573.2|311
1619597380000|2021-04-28 08:09:40|6578.5|6575.7|6581|6578.2|6581|6578.2|6578|6575.2|97
1619597390000|2021-04-28 08:09:50|6581.5|6578.7|6582.5|6579.7|6583|6580.2|6581.5|6578.7|71
1619597400000|2021-04-28 08:10:00|6583|6580.2|6581.5|6578.7|6583|6580.2|6581|6578.2|28
1619597410000|2021-04-28 08:10:10|6581|6578.2|6583.5|6580.7|6583.5|6580.7|6581|6578.2|93
1619597420000|2021-04-28 08:10:20|6583|6580.2|6583|6580.2|6584|6581.2|6583|6580.2|5
1619597430000|2021-04-28 08:10:30|6583.5|6580.7|6583|6580.2|6583.5|6580.7|6583|6580.2|64
1619597440000|2021-04-28 08:10:40|||||||||7
1619597450000|2021-04-28 08:10:50|||||||||1
1619597460000|2021-04-28 08:11:00|6582.5|6579.7|6583.5|6580.7|6584|6581.2|6581|6578.2|98
1619597470000|2021-04-28 08:11:10|||||||||7
1619597480000|2021-04-28 08:11:20|6583|6580.2|6582|6579.2|6583|6580.2|6581.5|6578.7|22
1619597490000|2021-04-28 08:11:30|6582.5|6579.7|6583|6580.2|6583|6580.2|6582.5|6579.7|4
1619597500000|2021-04-28 08:11:40|6584|6581.2|6584|6581.2|6584|6581.2|6584|6581.2|29
1619597510000|2021-04-28 08:11:50|6584.5|6581.7|6584|6581.2|6585|6582.2|6584|6581.2|22
1619597520000|2021-04-28 08:12:00|||||||||11
1619597530000|2021-04-28 08:12:10|||||||||103
1619597540000|2021-04-28 08:12:20|6583|6580.2|6582|6579.2|6583|6580.2|6581|6578.2|37
1619597550000|2021-04-28 08:12:30|6583|6580.2|6582|6579.2|6583|6580.2|6581|6578.2|51
1619597560000|2021-04-28 08:12:40|6582.5|6579.7|6584|6581.2|6584|6581.2|6582|6579.2|630
1619597570000|2021-04-28 08:12:50|6584.5|6581.7|6585.5|6582.7|6585.5|6582.7|6584|6581.2|262
1619597580000|2021-04-28 08:13:00|6585|6582.2|6585|6582.2|6585|6582.2|6584|6581.2|19
1619597590000|2021-04-28 08:13:10|6585.5|6582.7|6584|6581.2|6585.5|6582.7|6584|6581.2|12
1619597610000|2021-04-28 08:13:30|6584.5|6581.7|6584.5|6581.7|6584.5|6581.7|6584.5|6581.7|1
1619597620000|2021-04-28 08:13:40|6585|6582.2|6584.5|6581.7|6585|6582.2|6584.5|6581.7|3
1619597630000|2021-04-28 08:13:50|6584|6581.2|6584.5|6581.7|6584.5|6581.7|6584|6581.2|2
1619597640000|2021-04-28 08:14:00|6584|6581.2|6582.5|6579.7|6584|6581.2|6582.5|6579.7|9
1619597650000|2021-04-28 08:14:10|6583|6580.2|6584.5|6581.7|6585|6582.2|6583|6580.2|53
1619597660000|2021-04-28 08:14:20|6585|6582.2|6586|6583.2|6586|6583.2|6585|6582.2|55
1619597670000|2021-04-28 08:14:30|6585.5|6582.7|6584|6581.2|6586|6583.2|6584|6581.2|26
1619597680000|2021-04-28 08:14:40|6583.5|6580.7|6583|6580.2|6584|6581.2|6583|6580.2|10
1619597690000|2021-04-28 08:14:50|6583.5|6580.7|6583.5|6580.7|6584|6581.2|6583.5|6580.7|11
1619597700000|2021-04-28 08:15:00|6583|6580.2|6582.5|6579.7|6583|6580.2|6582.5|6579.7|13
1619597710000|2021-04-28 08:15:10|6583|6580.2|6584|6581.2|6584|6581.2|6583|6580.2|4
1619597720000|2021-04-28 08:15:20|6583|6580.2|6583|6580.2|6583.5|6580.7|6582.5|6579.7|18
1619597730000|2021-04-28 08:15:30|6584|6581.2|6583.5|6580.7|6584|6581.2|6583|6580.2|87
1619597740000|2021-04-28 08:15:40|6583|6580.2|6582.5|6579.7|6583|6580.2|6582|6579.2|1
1619597750000|2021-04-28 08:15:50|6583|6580.2|6584|6581.2|6584|6581.2|6582.5|6579.7|22
1619597760000|2021-04-28 08:16:00|6583.5|6580.7|6582.5|6579.7|6583.5|6580.7|6582|6579.2|20
1619597770000|2021-04-28 08:16:10|6583|6580.2|6583|6580.2|6585|6582.2|6582|6579.2|183
1619597780000|2021-04-28 08:16:20|6582.5|6579.7|6580|6577.2|6583|6580.2|6580|6577.2|50
1619597790000|2021-04-28 08:16:30|6580.5|6577.7|6580.5|6577.7|6580.5|6577.7|6579|6576.2|23
1619597800000|2021-04-28 08:16:40|6580|6577.2|6581|6578.2|6581|6578.2|6580|6577.2|3
1619597810000|2021-04-28 08:16:50|6581.5|6578.7|6581|6578.2|6582|6579.2|6581|6578.2|166
1619597820000|2021-04-28 08:17:00|6580.5|6577.7|6580.5|6577.7|6581|6578.2|6580|6577.2|16
1619597830000|2021-04-28 08:17:10|6580|6577.2|6579.5|6576.7|6581|6578.2|6579.5|6576.7|33
1619597840000|2021-04-28 08:17:20|6580|6577.2|6580|6577.2|6580|6577.2|6579.5|6576.7|7
1619597850000|2021-04-28 08:17:30|6581|6578.2|6580.5|6577.7|6581|6578.2|6580|6577.2|9
1619597860000|2021-04-28 08:17:40|6580|6577.2|6581|6578.2|6581|6578.2|6580|6577.2|219
1619597870000|2021-04-28 08:17:50|6582|6579.2|6582|6579.2|6582|6579.2|6581.5|6578.7|2
1619597880000|2021-04-28 08:18:00|6581.5|6578.7|6582|6579.2|6582|6579.2|6581.5|6578.7|93
1619597890000|2021-04-28 08:18:10|6581.5|6578.7|6581.5|6578.7|6582|6579.2|6581|6578.2|278
1619597900000|2021-04-28 08:18:20|6582|6579.2|6581.5|6578.7|6582|6579.2|6581|6578.2|43
1619597910000|2021-04-28 08:18:30|6581|6578.2|6582|6579.2|6582|6579.2|6581|6578.2|36
1619597920000|2021-04-28 08:18:40|6581.5|6578.7|6581.5|6578.7|6582|6579.2|6581|6578.2|24
1619597930000|2021-04-28 08:18:50|6581|6578.2|6581|6578.2|6581|6578.2|6581|6578.2|2
1619597940000|2021-04-28 08:19:00|6580|6577.2|6580|6577.2|6580|6577.2|6579|6576.2|87
1619597950000|2021-04-28 08:19:10|6581|6578.2|6580.5|6577.7|6581|6578.2|6580.5|6577.7|4
1619597960000|2021-04-28 08:19:20|6581|6578.2|6581.5|6578.7|6582|6579.2|6580.5|6577.7|15
1619597970000|2021-04-28 08:19:30|6582|6579.2|6581.5|6578.7|6582|6579.2|6581.5|6578.7|11
1619597980000|2021-04-28 08:19:40|6581|6578.2|6580.5|6577.7|6581|6578.2|6579|6576.2|27
1619597990000|2021-04-28 08:19:50|6580|6577.2|6580|6577.2|6580.5|6577.7|6580|6577.2|14
1619598000000|2021-04-28 08:20:00|6580.5|6577.7|6579|6576.2|6580.5|6577.7|6579|6576.2|40
1619598010000|2021-04-28 08:20:10|6579.5|6576.7|6580|6577.2|6580.5|6577.7|6579|6576.2|392
1619598020000|2021-04-28 08:20:20|6580.5|6577.7|6580.5|6577.7|6581|6578.2|6580.5|6577.7|42
1619598030000|2021-04-28 08:20:30|6581|6578.2|6580|6577.2|6581.5|6578.7|6580|6577.2|17
1619598040000|2021-04-28 08:20:40|6579.5|6576.7|6579|6576.2|6580|6577.2|6579|6576.2|25
1619598050000|2021-04-28 08:20:50|6580|6577.2|6580.5|6577.7|6580.5|6577.7|6580|6577.2|4
1619598060000|2021-04-28 08:21:00|6581|6578.2|6581|6578.2|6582|6579.2|6581|6578.2|30
1619598070000|2021-04-28 08:21:10|6580.5|6577.7|6580.5|6577.7|6581|6578.2|6580|6577.2|32
1619598080000|2021-04-28 08:21:20|6581|6578.2|6582|6579.2|6582|6579.2|6581|6578.2|19
1619598090000|2021-04-28 08:21:30|6584|6581.2|6584|6581.2|6585|6582.2|6584|6581.2|94
1619598100000|2021-04-28 08:21:40|6583|6580.2|6582|6579.2|6583|6580.2|6582|6579.2|26
1619598110000|2021-04-28 08:21:50|6581.5|6578.7|6581.5|6578.7|6582|6579.2|6581.5|6578.7|4
1619598120000|2021-04-28 08:22:00|6581|6578.2|6581|6578.2|6581|6578.2|6580|6577.2|5
1619598130000|2021-04-28 08:22:10|6581.5|6578.7|6581.5|6578.7|6581.5|6578.7|6581.5|6578.7|112
1619598140000|2021-04-28 08:22:20|6582|6579.2|6583|6580.2|6583|6580.2|6582|6579.2|36
1619598150000|2021-04-28 08:22:30|6582.5|6579.7|6584.5|6581.7|6586|6583.2|6582|6579.2|290
1619598160000|2021-04-28 08:22:40|6585.5|6582.7|6587|6584.2|6587|6584.2|6585|6582.2|13
1619598170000|2021-04-28 08:22:50|6586.5|6583.7|6585.5|6582.7|6586.5|6583.7|6585|6582.2|69
1619598180000|2021-04-28 08:23:00|6586|6583.2|6582.5|6579.7|6586|6583.2|6582|6579.2|149
1619598190000|2021-04-28 08:23:10|6583|6580.2|6582|6579.2|6583|6580.2|6581.5|6578.7|7
1619598200000|2021-04-28 08:23:20|6583|6580.2|6582|6579.2|6583|6580.2|6582|6579.2|14
1619598210000|2021-04-28 08:23:30|6582.5|6579.7|6582.5|6579.7|6582.5|6579.7|6582|6579.2|1
1619598220000|2021-04-28 08:23:40|6582|6579.2|6583|6580.2|6583|6580.2|6582|6579.2|7
1619598230000|2021-04-28 08:23:50|6582.5|6579.7|6582.5|6579.7|6582.5|6579.7|6582.5|6579.7|1
1619598240000|2021-04-28 08:24:00|6583|6580.2|6583.5|6580.7|6583.5|6580.7|6583|6580.2|8
1619598250000|2021-04-28 08:24:10|6583|6580.2|6580|6577.2|6583|6580.2|6580|6577.2|383
1619598260000|2021-04-28 08:24:20|6579|6576.2|6575|6572.2|6579|6576.2|6575|6572.2|119
1619598270000|2021-04-28 08:24:30|6576|6573.2|6576|6573.2|6576.5|6573.7|6576|6573.2|72
1619598280000|2021-04-28 08:24:40|6575.5|6572.7|6577|6574.2|6577|6574.2|6575|6572.2|655
1619598290000|2021-04-28 08:24:50|6576.5|6573.7|6576|6573.2|6577|6574.2|6576|6573.2|10
1619598300000|2021-04-28 08:25:00|6577|6574.2|6577|6574.2|6577.5|6574.7|6576|6573.2|73
1619598310000|2021-04-28 08:25:10|6577.5|6574.7|6575|6572.2|6577.5|6574.7|6574|6571.2|168
1619598320000|2021-04-28 08:25:20|6575.5|6572.7|6576.5|6573.7|6576.5|6573.7|6575|6572.2|4
1619598330000|2021-04-28 08:25:30|6576|6573.2|6577|6574.2|6577.5|6574.7|6576|6573.2|2
1619598340000|2021-04-28 08:25:40|6577.5|6574.7|6577.5|6574.7|6577.5|6574.7|6577|6574.2|127
1619598350000|2021-04-28 08:25:50|6578|6575.2|6577|6574.2|6578|6575.2|6576.5|6573.7|21
1619598360000|2021-04-28 08:26:00|6578.9|6576.1|6578.5|6575.7|6579.5|6576.7|6578|6575.2|20
1619598370000|2021-04-28 08:26:10|6578|6575.2|6578|6575.2|6579|6576.2|6577|6574.2|63
1619598380000|2021-04-28 08:26:20|6577.5|6574.7|6576|6573.2|6577.5|6574.7|6575.5|6572.7|56
1619598390000|2021-04-28 08:26:30|6576.5|6573.7|6577|6574.2|6577|6574.2|6576|6573.2|26
1619598400000|2021-04-28 08:26:40|6578|6575.2|6577.5|6574.7|6578|6575.2|6577|6574.2|13
1619598410000|2021-04-28 08:26:50|6578.5|6575.7|6577|6574.2|6578.5|6575.7|6577|6574.2|8
1619598420000|2021-04-28 08:27:00|6577.5|6574.7|6578|6575.2|6578|6575.2|6577|6574.2|25
1619598430000|2021-04-28 08:27:10|6578.5|6575.7|6577.5|6574.7|6579|6576.2|6577|6574.2|17
1619598440000|2021-04-28 08:27:20|6578|6575.2|6577.5|6574.7|6578|6575.2|6577.5|6574.7|114
1619598450000|2021-04-28 08:27:30|6578|6575.2|6578.5|6575.7|6579|6576.2|6578|6575.2|220
1619598460000|2021-04-28 08:27:40|6578|6575.2|6578|6575.2|6578.5|6575.7|6578|6575.2|21
1619598470000|2021-04-28 08:27:50|6578.5|6575.7|6580|6577.2|6580|6577.2|6578.5|6575.7|24
1619598480000|2021-04-28 08:28:00|6581|6578.2|6580|6577.2|6581|6578.2|6579|6576.2|106
1619598490000|2021-04-28 08:28:10|6579.5|6576.7|6580.5|6577.7|6581|6578.2|6579|6576.2|113
1619598500000|2021-04-28 08:28:20|6580|6577.2|6581|6578.2|6581|6578.2|6580|6577.2|59
1619598510000|2021-04-28 08:28:30|6581.5|6578.7|6582|6579.2|6583.5|6580.7|6581|6578.2|68
1619598520000|2021-04-28 08:28:40|6581|6578.2|6581|6578.2|6582|6579.2|6580.5|6577.7|129
1619598530000|2021-04-28 08:28:50|6580.9|6578.1|6579.5|6576.7|6581|6578.2|6579.5|6576.7|101
1619598540000|2021-04-28 08:29:00|6580|6577.2|6580|6577.2|6581|6578.2|6579|6576.2|60
1619598550000|2021-04-28 08:29:10|6580.5|6577.7|6579|6576.2|6580.5|6577.7|6578|6575.2|105
1619598560000|2021-04-28 08:29:20|6578.5|6575.7|6579|6576.2|6579.5|6576.7|6578|6575.2|189
1619598570000|2021-04-28 08:29:30|6578.5|6575.7|6579|6576.2|6580|6577.2|6577|6574.2|292
1619598580000|2021-04-28 08:29:40|6578.5|6575.7|6579|6576.2|6580|6577.2|6578|6575.2|558
1619598590000|2021-04-28 08:29:50|6579.5|6576.7|6580.5|6577.7|6581|6578.2|6579.5|6576.7|161
1619598600000|2021-04-28 08:30:00|6581|6578.2|6580|6577.2|6583|6580.2|6580|6577.2|445
1619598610000|2021-04-28 08:30:10|6581|6578.2|6578.5|6575.7|6581|6578.2|6577|6574.2|209
1619598620000|2021-04-28 08:30:20|6579|6576.2|6580|6577.2|6580|6577.2|6578|6575.2|54
1619598630000|2021-04-28 08:30:30|6578.5|6575.7|6580|6577.2|6580|6577.2|6578|6575.2|44
1619598640000|2021-04-28 08:30:40|||||||||158
1619598650000|2021-04-28 08:30:50|6580.5|6577.7|6581|6578.2|6581|6578.2|6580.5|6577.7|10
1619598660000|2021-04-28 08:31:00|6581.5|6578.7|6581|6578.2|6582.5|6579.7|6580|6577.2|217
1619598670000|2021-04-28 08:31:10|6581.9|6579.1|6581|6578.2|6582|6579.2|6580|6577.2|167
1619598680000|2021-04-28 08:31:20|6581.5|6578.7|6582|6579.2|6583|6580.2|6581.5|6578.7|43
1619598690000|2021-04-28 08:31:30|6582.5|6579.7|6581|6578.2|6583|6580.2|6581|6578.2|119
1619598700000|2021-04-28 08:31:40|6580|6577.2|6580|6577.2|6580|6577.2|6579|6576.2|81
1619598710000|2021-04-28 08:31:50|6579.9|6577.1|6578.5|6575.7|6579.9|6577.1|6578|6575.2|78
1619598720000|2021-04-28 08:32:00|6579|6576.2|6578.4|6575.6|6580|6577.2|6578.4|6575.6|100
1619598730000|2021-04-28 08:32:10|6578.5|6575.7|6573.9|6571.1|6579|6576.2|6573.9|6571.1|204
1619598740000|2021-04-28 08:32:20|6574|6571.2|6574.5|6571.7|6574.9|6572.1|6572|6569.2|217
1619598750000|2021-04-28 08:32:30|6574.9|6572.1|6575|6572.2|6575|6572.2|6574.5|6571.7|37
1619598760000|2021-04-28 08:32:40|6575.9|6573.1|6575|6572.2|6575.9|6573.1|6575|6572.2|66
1619598770000|2021-04-28 08:32:50|6576.9|6574.1|6574.9|6572.1|6577|6574.2|6574.9|6572.1|88
1619598780000|2021-04-28 08:33:00|6575|6572.2|6576.4|6573.6|6576.4|6573.6|6574.5|6571.7|137
1619598790000|2021-04-28 08:33:10|6576.9|6574.1|6575|6572.2|6576.9|6574.1|6574.9|6572.1|63
1619598800000|2021-04-28 08:33:20|6574.9|6572.1|6577|6574.2|6577.5|6574.7|6574.9|6572.1|265
1619598810000|2021-04-28 08:33:30|6576|6573.2|6576|6573.2|6577|6574.2|6576|6573.2|84
1619598820000|2021-04-28 08:33:40|6576.5|6573.7|6578|6575.2|6578|6575.2|6576|6573.2|53
1619598830000|2021-04-28 08:33:50|6577.5|6574.7|6578|6575.2|6578|6575.2|6577.5|6574.7|5
1619598840000|2021-04-28 08:34:00|6577.5|6574.7|6578|6575.2|6578|6575.2|6577|6574.2|3
1619598850000|2021-04-28 08:34:10|6579|6576.2|6578.5|6575.7|6579|6576.2|6578|6575.2|8
1619598860000|2021-04-28 08:34:20|6579|6576.2|6577|6574.2|6579|6576.2|6577|6574.2|46
1619598870000|2021-04-28 08:34:30|6575.5|6572.7|6576.5|6573.7|6576.5|6573.7|6575|6572.2|82
1619598880000|2021-04-28 08:34:40|6576.9|6574.1|6577|6574.2|6577|6574.2|6576.9|6574.1|0
1619598890000|2021-04-28 08:34:50|6576|6573.2|6576|6573.2|6576|6573.2|6576|6573.2|3
1619598900000|2021-04-28 08:35:00|6575|6572.2|6575.5|6572.7|6575.5|6572.7|6574.5|6571.7|29
1619598910000|2021-04-28 08:35:10|6575|6572.2|6575|6572.2|6575|6572.2|6574|6571.2|5
1619598920000|2021-04-28 08:35:20|6574.5|6571.7|6574.5|6571.7|6575|6572.2|6574.5|6571.7|0
1619598930000|2021-04-28 08:35:30|6574|6571.2|6572|6569.2|6574|6571.2|6572|6569.2|48
1619598940000|2021-04-28 08:35:40|6572.5|6569.7|6573.5|6570.7|6574|6571.2|6572|6569.2|48
1619598950000|2021-04-28 08:35:50|6574|6571.2|6574|6571.2|6574|6571.2|6574|6571.2|0
1619598960000|2021-04-28 08:36:00|6575|6572.2|6578.5|6575.7|6578.5|6575.7|6575|6572.2|496
1619598970000|2021-04-28 08:36:10|6578|6575.2|6579|6576.2|6579|6576.2|6578|6575.2|15
1619598980000|2021-04-28 08:36:20|6580|6577.2|6579.5|6576.7|6580|6577.2|6579|6576.2|37
1619598990000|2021-04-28 08:36:30|6580|6577.2|6579|6576.2|6580|6577.2|6579|6576.2|13
1619599000000|2021-04-28 08:36:40|6579.5|6576.7|6579.5|6576.7|6579.5|6576.7|6579|6576.2|3
1619599010000|2021-04-28 08:36:50|6580|6577.2|6579|6576.2|6580|6577.2|6579|6576.2|35
1619599020000|2021-04-28 08:37:00|6578.5|6575.7|6579.5|6576.7|6579.5|6576.7|6578.5|6575.7|7
1619599030000|2021-04-28 08:37:10|6579|6576.2|6580|6577.2|6580|6577.2|6579|6576.2|793
1619599040000|2021-04-28 08:37:20|6580.5|6577.7|6581.5|6578.7|6582|6579.2|6580.5|6577.7|54
1619599050000|2021-04-28 08:37:30|6582|6579.2|6581.5|6578.7|6583|6580.2|6581.5|6578.7|160
1619599060000|2021-04-28 08:37:40|6582|6579.2|6582|6579.2|6582|6579.2|6582|6579.2|9
1619599070000|2021-04-28 08:37:50|6582.5|6579.7|6582|6579.2|6583|6580.2|6582|6579.2|106
1619599080000|2021-04-28 08:38:00|6581|6578.2|6581|6578.2|6581|6578.2|6581|6578.2|5
1619599090000|2021-04-28 08:38:10|6580|6577.2|6581|6578.2|6581|6578.2|6580|6577.2|13
1619599100000|2021-04-28 08:38:20|||||||||10
1619599110000|2021-04-28 08:38:30|6580|6577.2|6580.5|6577.7|6580.5|6577.7|6580|6577.2|4
1619599120000|2021-04-28 08:38:40|6581|6578.2|6580|6577.2|6581|6578.2|6580|6577.2|22
1619599130000|2021-04-28 08:38:50|6580.5|6577.7|6580.5|6577.7|6580.5|6577.7|6580.5|6577.7|2
1619599140000|2021-04-28 08:39:00|6580|6577.2|6580.5|6577.7|6580.5|6577.7|6580|6577.2|4
1619599150000|2021-04-28 08:39:10|6580|6577.2|6580|6577.2|6580.5|6577.7|6580|6577.2|0
1619599160000|2021-04-28 08:39:20|6580.5|6577.7|6578|6575.2|6580.5|6577.7|6577|6574.2|10
1619599170000|2021-04-28 08:39:30|6578.5|6575.7|6579|6576.2|6579|6576.2|6578.5|6575.7|12
1619599180000|2021-04-28 08:39:40|||||||||2
1619599190000|2021-04-28 08:39:50|6578.5|6575.7|6579|6576.2|6579|6576.2|6578.5|6575.7|6
1619599200000|2021-04-28 08:40:00|6578|6575.2|6579|6576.2|6579|6576.2|6578|6575.2|12
1619599210000|2021-04-28 08:40:10|6579.5|6576.7|6577|6574.2|6580|6577.2|6577|6574.2|766
1619599220000|2021-04-28 08:40:20|6577.5|6574.7|6577.5|6574.7|6577.5|6574.7|6577.5|6574.7|26
1619599230000|2021-04-28 08:40:30|6578|6575.2|6578|6575.2|6578|6575.2|6578|6575.2|0
1619599240000|2021-04-28 08:40:40|6579.5|6576.7|6579.5|6576.7|6579.5|6576.7|6579|6576.2|72
1619599250000|2021-04-28 08:40:50|6580|6577.2|6581|6578.2|6581|6578.2|6580|6577.2|2
1619599260000|2021-04-28 08:41:00|6581.5|6578.7|6583|6580.2|6584|6581.2|6581.5|6578.7|355
1619599270000|2021-04-28 08:41:10|6582|6579.2|6582.5|6579.7|6583|6580.2|6582|6579.2|15
1619599280000|2021-04-28 08:41:20|6582|6579.2|6584|6581.2|6584|6581.2|6582|6579.2|2
1619599290000|2021-04-28 08:41:30|6583.5|6580.7|6588|6585.2|6588|6585.2|6583.5|6580.7|156
1619599300000|2021-04-28 08:41:40|6587|6584.2|6587.5|6584.7|6588.5|6585.7|6587|6584.2|67
1619599310000|2021-04-28 08:41:50|6587|6584.2|6587|6584.2|6587|6584.2|6586.5|6583.7|242
1619599320000|2021-04-28 08:42:00|6587.5|6584.7|6587|6584.2|6588|6585.2|6587|6584.2|143
1619599330000|2021-04-28 08:42:10|6586|6583.2|6586|6583.2|6587|6584.2|6586|6583.2|8
1619599340000|2021-04-28 08:42:20|6586.5|6583.7|6586.5|6583.7|6587|6584.2|6586|6583.2|38
1619599350000|2021-04-28 08:42:30|6587|6584.2|6587|6584.2|6587|6584.2|6586|6583.2|13
1619599360000|2021-04-28 08:42:40|6586|6583.2|6586.5|6583.7|6586.5|6583.7|6586|6583.2|25
1619599370000|2021-04-28 08:42:50|6586|6583.2|6586|6583.2|6586.5|6583.7|6585.5|6582.7|8
1619599380000|2021-04-28 08:43:00|6586.5|6583.7|6586|6583.2|6586.5|6583.7|6586|6583.2|49
1619599390000|2021-04-28 08:43:10|6587|6584.2|6585.5|6582.7|6587|6584.2|6584|6581.2|26
1619599400000|2021-04-28 08:43:20|6586|6583.2|6586.5|6583.7|6587|6584.2|6585.5|6582.7|54
1619599410000|2021-04-28 08:43:30|6586|6583.2|6586.5|6583.7|6586.5|6583.7|6586|6583.2|4
1619599420000|2021-04-28 08:43:40|6587|6584.2|6586.5|6583.7|6587|6584.2|6586|6583.2|61
1619599430000|2021-04-28 08:43:50|6587|6584.2|6586|6583.2|6587|6584.2|6586|6583.2|5
1619599440000|2021-04-28 08:44:00|6585.5|6582.7|6586|6583.2|6586|6583.2|6585.5|6582.7|3
1619599450000|2021-04-28 08:44:10|6585.5|6582.7|6585|6582.2|6585.5|6582.7|6585|6582.2|0
1619599460000|2021-04-28 08:44:20|6585.5|6582.7|6586|6583.2|6586|6583.2|6585.5|6582.7|112
1619599470000|2021-04-28 08:44:30|6585.5|6582.7|6585.5|6582.7|6586|6583.2|6585.5|6582.7|4
1619599480000|2021-04-28 08:44:40|6586|6583.2|6584.5|6581.7|6586|6583.2|6584|6581.2|24
1619599490000|2021-04-28 08:44:50|6584|6581.2|6582|6579.2|6584|6581.2|6582|6579.2|4
1619599500000|2021-04-28 08:45:00|6583|6580.2|6582|6579.2|6583|6580.2|6582|6579.2|4
1619599510000|2021-04-28 08:45:10|6581.5|6578.7|6580.5|6577.7|6581.5|6578.7|6579|6576.2|46
1619599520000|2021-04-28 08:45:20|6581|6578.2|6581|6578.2|6581|6578.2|6580.5|6577.7|4
1619599530000|2021-04-28 08:45:30|6580|6577.2|6580.5|6577.7|6581|6578.2|6580|6577.2|6
1619599540000|2021-04-28 08:45:40|6581|6578.2|6580.5|6577.7|6581|6578.2|6580.5|6577.7|2
1619599550000|2021-04-28 08:45:50|6580|6577.2|6580|6577.2|6580|6577.2|6580|6577.2|0
1619599560000|2021-04-28 08:46:00|6579.5|6576.7|6580|6577.2|6580|6577.2|6579.5|6576.7|33
1619599570000|2021-04-28 08:46:10|6580.5|6577.7|6582|6579.2|6583|6580.2|6580.5|6577.7|101
1619599580000|2021-04-28 08:46:20|6581.5|6578.7|6582.5|6579.7|6583|6580.2|6581.5|6578.7|7
1619599590000|2021-04-28 08:46:30|6582|6579.2|6582|6579.2|6582|6579.2|6582|6579.2|1
1619599600000|2021-04-28 08:46:40|6581.5|6578.7|6582|6579.2|6582|6579.2|6581.5|6578.7|2
1619599610000|2021-04-28 08:46:50|6581.5|6578.7|6585|6582.2|6586|6583.2|6581|6578.2|242
1619599620000|2021-04-28 08:47:00|6586|6583.2|6587|6584.2|6587|6584.2|6585.5|6582.7|76
1619599630000|2021-04-28 08:47:10|6587.5|6584.7|6588.5|6585.7|6589.5|6586.7|6587.5|6584.7|139
1619599640000|2021-04-28 08:47:20|6588|6585.2|6587|6584.2|6588|6585.2|6587|6584.2|10
1619599650000|2021-04-28 08:47:30|6586.5|6583.7|6588|6585.2|6588|6585.2|6586.5|6583.7|6
1619599660000|2021-04-28 08:47:40|6587.5|6584.7|6586.5|6583.7|6587.5|6584.7|6586.5|6583.7|8
1619599670000|2021-04-28 08:47:50|||||||||10
1619599680000|2021-04-28 08:48:00|6586|6583.2|6586.5|6583.7|6587|6584.2|6586|6583.2|44
1619599690000|2021-04-28 08:48:10|6587|6584.2|6589|6586.2|6589|6586.2|6587|6584.2|44
1619599700000|2021-04-28 08:48:20|6589.5|6586.7|6589|6586.2|6590|6587.2|6589|6586.2|55
1619599710000|2021-04-28 08:48:30|6590|6587.2|6589|6586.2|6590|6587.2|6589|6586.2|106
1619599720000|2021-04-28 08:48:40|6590|6587.2|6588.5|6585.7|6590|6587.2|6588|6585.2|324
1619599730000|2021-04-28 08:48:50|6589|6586.2|6588.5|6585.7|6589|6586.2|6588.5|6585.7|6
1619599740000|2021-04-28 08:49:00|6588|6585.2|6587.5|6584.7|6588|6585.2|6587.5|6584.7|3
1619599750000|2021-04-28 08:49:10|6589|6586.2|6589|6586.2|6589.5|6586.7|6589|6586.2|45
1619599760000|2021-04-28 08:49:20|||||||||12
1619599770000|2021-04-28 08:49:30|||||||||15
1619599780000|2021-04-28 08:49:40|6589.5|6586.7|6589.5|6586.7|6589.5|6586.7|6589.5|6586.7|1
1619599790000|2021-04-28 08:49:50|6589|6586.2|6589.5|6586.7|6589.5|6586.7|6589|6586.2|11
1619599800000|2021-04-28 08:50:00|6589|6586.2|6587|6584.2|6589|6586.2|6586.5|6583.7|17
1619599810000|2021-04-28 08:50:10|6586.5|6583.7|6587.5|6584.7|6587.5|6584.7|6586.5|6583.7|26
1619599820000|2021-04-28 08:50:20|6587|6584.2|6588|6585.2|6588|6585.2|6587|6584.2|13
1619599830000|2021-04-28 08:50:30|6587.5|6584.7|6587|6584.2|6588|6585.2|6586.5|6583.7|3
1619599840000|2021-04-28 08:50:40|6586.5|6583.7|6586|6583.2|6587|6584.2|6585.5|6582.7|16
1619599850000|2021-04-28 08:50:50|6585.5|6582.7|6585|6582.2|6586|6583.2|6585|6582.2|7
1619599860000|2021-04-28 08:51:00|6583.4|6580.6|6587|6584.2|6587|6584.2|6582.9|6580.1|348
1619599870000|2021-04-28 08:51:10|6587.4|6584.6|6587.5|6584.7|6587.5|6584.7|6586.9|6584.1|1
1619599880000|2021-04-28 08:51:20|6587.4|6584.6|6587.4|6584.6|6587.5|6584.7|6587.4|6584.6|9
1619599890000|2021-04-28 08:51:30|6586.9|6584.1|6588.4|6585.6|6588.4|6585.6|6586.5|6583.7|11
1619599900000|2021-04-28 08:51:40|6588.5|6585.7|6588.5|6585.7|6588.5|6585.7|6588.5|6585.7|0
1619599910000|2021-04-28 08:51:50|6588.9|6586.1|6590|6587.2|6590.9|6588.1|6588|6585.2|169
1619599920000|2021-04-28 08:52:00|6591.5|6587.5|6593.9|6591.1|6593.9|6591.1|6591.5|6587.5|71
1619599930000|2021-04-28 08:52:10|6593.5|6590.7|6592.9|6590.1|6593.9|6591.1|6592.4|6589.6|95
1619599940000|2021-04-28 08:52:20|6593|6590.2|6592|6589.2|6593|6590.2|6592|6589.2|3
1619599950000|2021-04-28 08:52:30|6593|6590.2|6592.9|6590.1|6594|6591.2|6592.5|6589.7|83
1619599960000|2021-04-28 08:52:40|6593|6590.2|6593|6590.2|6593|6590.2|6592.9|6590.1|0
1619599970000|2021-04-28 08:52:50|6592.9|6590.1|6592.9|6590.1|6593|6590.2|6592.4|6589.6|4
1619599980000|2021-04-28 08:53:00|6593|6590.2|6594.9|6592.1|6595|6592.2|6593|6590.2|26
1619599990000|2021-04-28 08:53:10|6594.4|6591.6|6595.5|6592.7|6596.4|6593.6|6594.4|6591.6|28
1619600000000|2021-04-28 08:53:20|6596|6593.2|6596|6593.2|6596.4|6593.6|6596|6593.2|1
1619600010000|2021-04-28 08:53:30|6595.4|6592.6|6595|6592.2|6595.4|6592.6|6595|6592.2|5
1619600020000|2021-04-28 08:53:40|6594|6591.2|6595|6592.2|6595|6592.2|6594|6591.2|17
1619600030000|2021-04-28 08:53:50|6594.5|6591.7|6594.4|6591.6|6594.5|6591.7|6593.9|6591.1|44
1619600040000|2021-04-28 08:54:00|6593.4|6590.6|6594|6591.2|6594|6591.2|6593.4|6590.6|22
1619600050000|2021-04-28 08:54:10|6594.4|6591.6|6595|6592.2|6595|6592.2|6594.4|6591.6|1
1619600060000|2021-04-28 08:54:20|6595.4|6592.6|6595|6592.2|6596|6593.2|6595|6592.2|29
1619600070000|2021-04-28 08:54:30|6594.9|6592.1|6593|6590.2|6594.9|6592.1|6593|6590.2|5
1619600080000|2021-04-28 08:54:40|6593.4|6590.6|6592.9|6590.1|6593.4|6590.6|6592.9|6590.1|19
1619600090000|2021-04-28 08:54:50|6592.4|6589.6|6590.9|6588.1|6592.4|6589.6|6590|6587.2|96
1619600100000|2021-04-28 08:55:00|6590.5|6587.7|6590.4|6587.6|6590.9|6588.1|6589.9|6587.1|20
1619600110000|2021-04-28 08:55:10|6590.5|6587.7|6590.4|6587.6|6590.9|6588.1|6590|6587.2|7
1619600120000|2021-04-28 08:55:20|6590.9|6588.1|6592|6589.2|6592|6589.2|6590.9|6588.1|67
1619600130000|2021-04-28 08:55:30|6592.4|6589.6|6592.4|6589.6|6592.4|6589.6|6592|6589.2|0
1619600140000|2021-04-28 08:55:40|6592|6589.2|6591.4|6588.6|6592.4|6589.6|6591.4|6588.6|4
1619600150000|2021-04-28 08:55:50|6591.5|6588.7|6592.4|6589.6|6592.9|6590.1|6591.5|6588.7|4
1619600160000|2021-04-28 08:56:00|6592.9|6590.1|6592|6589.2|6592.9|6590.1|6592|6589.2|19
1619600170000|2021-04-28 08:56:10|6591.9|6589.1|6592.4|6589.6|6592.4|6589.6|6591.9|6589.1|0
1619600180000|2021-04-28 08:56:20|6591.9|6589.1|6592.4|6589.6|6592.4|6589.6|6591.9|6589.1|1
1619600190000|2021-04-28 08:56:30|6591.9|6589.1|6591.4|6588.6|6591.9|6589.1|6590.9|6588.1|1
1619600200000|2021-04-28 08:56:40|6590.9|6588.1|6591.4|6588.6|6591.4|6588.6|6590.4|6587.6|0
1619600210000|2021-04-28 08:56:50|6591.9|6589.1|6591.4|6588.6|6591.9|6589.1|6591.4|6588.6|202
1619600220000|2021-04-28 08:57:00|6591.9|6589.1|6591.9|6589.1|6591.9|6589.1|6591.4|6588.6|2
1619600230000|2021-04-28 08:57:10|6592.4|6589.6|6592.4|6589.6|6592.4|6589.6|6591.9|6589.1|6
1619600240000|2021-04-28 08:57:20|6592|6589.2|6592.9|6590.1|6592.9|6590.1|6592|6589.2|1
1619600250000|2021-04-28 08:57:30|6593.9|6591.1|6592.9|6590.1|6593.9|6591.1|6592.9|6590.1|39
1619600260000|2021-04-28 08:57:40|6592.4|6589.6|6592.9|6590.1|6592.9|6590.1|6592.4|6589.6|0
1619600270000|2021-04-28 08:57:50|6592.4|6589.6|6591.9|6589.1|6593|6590.2|6591.4|6588.6|6
1619600280000|2021-04-28 08:58:00|6591.4|6588.6|6591.9|6589.1|6591.9|6589.1|6591.4|6588.6|4
1619600290000|2021-04-28 08:58:10|6591.4|6588.6|6591.9|6589.1|6591.9|6589.1|6590.9|6588.1|4
1619600300000|2021-04-28 08:58:20|6591.4|6588.6|6587.9|6585.1|6591.4|6588.6|6587.9|6585.1|57
1619600310000|2021-04-28 08:58:30|6588.4|6585.6|6589.4|6586.6|6589.4|6586.6|6588.4|6585.6|4
1619600320000|2021-04-28 08:58:40|6589.9|6587.1|6589.4|6586.6|6589.9|6587.1|6588.9|6586.1|2
1619600330000|2021-04-28 08:58:50|6589.9|6587.1|6590.4|6587.6|6590.4|6587.6|6589.9|6587.1|11
1619600340000|2021-04-28 08:59:00|6590.5|6587.7|6591.4|6588.6|6591.4|6588.6|6590.5|6587.7|4
1619600350000|2021-04-28 08:59:10|6590.9|6588.1|6590.4|6587.6|6590.9|6588.1|6590.4|6587.6|13
1619600370000|2021-04-28 08:59:30|6590.9|6588.1|6590.9|6588.1|6590.9|6588.1|6590.9|6588.1|0
1619600380000|2021-04-28 08:59:40|||||||||14
1619600390000|2021-04-28 08:59:50|6589.9|6587.1|6589.9|6587.1|6590.4|6587.6|6589.9|6587.1|61
1619600400000|2021-04-28 09:00:00|6589|6586.2|6587.9|6585.1|6589.9|6587.1|6587.4|6584.6|291
1619600410000|2021-04-28 09:00:10|6588.4|6585.6|6588.9|6586.1|6589.9|6587.1|6588.4|6585.6|68
1619600420000|2021-04-28 09:00:20|6589.4|6586.6|6589.9|6587.1|6589.9|6587.1|6589.4|6586.6|3
1619600430000|2021-04-28 09:00:30|6589.4|6586.6|6589.4|6586.6|6589.9|6587.1|6588.9|6586.1|8
1619600440000|2021-04-28 09:00:40|6590.9|6588.1|6591.4|6588.6|6592.9|6590.1|6590.9|6588.1|58
1619600450000|2021-04-28 09:00:50|6591.9|6589.1|6591.9|6589.1|6591.9|6589.1|6591.4|6588.6|46
1619600460000|2021-04-28 09:01:00|6592.4|6589.6|6592.4|6589.6|6592.9|6590.1|6591.9|6589.1|20
1619600470000|2021-04-28 09:01:10|6592.9|6590.1|6592.9|6590.1|6593.9|6591.1|6591.9|6589.1|24
1619600480000|2021-04-28 09:01:20|6593.4|6590.6|6594.4|6591.6|6594.4|6591.6|6593.4|6590.6|5
1619600490000|2021-04-28 09:01:30|6594.9|6592.1|6593.9|6591.1|6594.9|6592.1|6593.9|6591.1|11
1619600500000|2021-04-28 09:01:40|6594.4|6591.6|6592.9|6590.1|6594.4|6591.6|6592.9|6590.1|20
1619600510000|2021-04-28 09:01:50|6591.9|6589.1|6592.9|6590.1|6592.9|6590.1|6591.9|6589.1|35
1619600520000|2021-04-28 09:02:00|||||||||1
1619600530000|2021-04-28 09:02:10|6593.4|6590.6|6592.4|6589.6|6593.4|6590.6|6591.9|6589.1|16
1619600540000|2021-04-28 09:02:20|6592.9|6590.1|6592.4|6589.6|6592.9|6590.1|6591.4|6588.6|6
1619600550000|2021-04-28 09:02:30|6591.9|6589.1|6592.4|6589.6|6592.4|6589.6|6591.9|6589.1|11
1619600560000|2021-04-28 09:02:40|6591.9|6589.1|6592.4|6589.6|6592.4|6589.6|6591.9|6589.1|13
1619600570000|2021-04-28 09:02:50|6591.9|6589.1|6591.9|6589.1|6592.4|6589.6|6591.9|6589.1|3
1619600580000|2021-04-28 09:03:00|6592.4|6589.6|6592.9|6590.1|6592.9|6590.1|6591.9|6589.1|2
1619600590000|2021-04-28 09:03:10|6593.9|6591.1|6593.9|6591.1|6593.9|6591.1|6593.9|6591.1|5
1619600600000|2021-04-28 09:03:20|6594.4|6591.6|6594.9|6592.1|6594.9|6592.1|6594.4|6591.6|19
1619600610000|2021-04-28 09:03:30|6593.9|6591.1|6592.9|6590.1|6593.9|6591.1|6592.9|6590.1|17
1619600620000|2021-04-28 09:03:40|6593.4|6590.6|6593.9|6591.1|6594.4|6591.6|6593.4|6590.6|16
1619600630000|2021-04-28 09:03:50|6593.4|6590.6|6596.9|6594.1|6596.9|6594.1|6592.9|6590.1|189
1619600640000|2021-04-28 09:04:00|6597.9|6595.1|6597.4|6594.6|6597.9|6595.1|6596.9|6594.1|19
1619600650000|2021-04-28 09:04:10|6597.9|6595.1|6596.9|6594.1|6597.9|6595.1|6596.9|6594.1|7
1619600660000|2021-04-28 09:04:20|6595.9|6593.1|6595.9|6593.1|6595.9|6593.1|6595.4|6592.6|13
1619600670000|2021-04-28 09:04:30|6596.9|6594.1|6596.4|6593.6|6596.9|6594.1|6595.9|6593.1|23
1619600680000|2021-04-28 09:04:40|6596.9|6594.1|6596.9|6594.1|6596.9|6594.1|6596.9|6594.1|0
1619600690000|2021-04-28 09:04:50|6597.4|6594.6|6597.9|6595.1|6597.9|6595.1|6597.4|6594.6|3
1619600700000|2021-04-28 09:05:00|6597.4|6594.6|6597.4|6594.6|6597.9|6595.1|6596.9|6594.1|7
1619600710000|2021-04-28 09:05:10|6596.9|6594.1|6595.9|6593.1|6596.9|6594.1|6595.9|6593.1|5
1619600720000|2021-04-28 09:05:20|6595.4|6592.6|6595.4|6592.6|6595.9|6593.1|6594.4|6591.6|56
1619600730000|2021-04-28 09:05:30|6595.9|6593.1|6596.4|6593.6|6596.9|6594.1|6595.4|6592.6|66
1619600750000|2021-04-28 09:05:50|6595.9|6593.1|6595.9|6593.1|6595.9|6593.1|6595.9|6593.1|0
1619600760000|2021-04-28 09:06:00|6596.4|6593.6|6596.4|6593.6|6596.4|6593.6|6596.4|6593.6|1
1619600770000|2021-04-28 09:06:10|6595.9|6593.1|6596.4|6593.6|6596.4|6593.6|6595.9|6593.1|11
1619600780000|2021-04-28 09:06:20|6595.9|6593.1|6594.9|6592.1|6596.4|6593.6|6594.9|6592.1|26
1619600790000|2021-04-28 09:06:30|6593.9|6591.1|6597.9|6595.1|6597.9|6595.1|6593.9|6591.1|22
1619600800000|2021-04-28 09:06:40|||||||||4
1619600810000|2021-04-28 09:06:50|6598.9|6596.1|6599.4|6596.6|6599.4|6596.6|6597.9|6595.1|23
1619600820000|2021-04-28 09:07:00|6598.9|6596.1|6599.4|6596.6|6599.9|6597.1|6598.9|6596.1|14
1619600830000|2021-04-28 09:07:10|6598.9|6596.1|6597.9|6595.1|6598.9|6596.1|6597.9|6595.1|13
1619600840000|2021-04-28 09:07:20|6597.4|6594.6|6596.9|6594.1|6597.9|6595.1|6596.9|6594.1|14
1619600850000|2021-04-28 09:07:30|6597.4|6594.6|6597.4|6594.6|6597.4|6594.6|6596.9|6594.1|7
1619600860000|2021-04-28 09:07:40|6596.9|6594.1|6596.9|6594.1|6597.4|6594.6|6596.9|6594.1|6
1619600870000|2021-04-28 09:07:50|||||||||6
1619600880000|2021-04-28 09:08:00|6595.9|6593.1|6596.4|6593.6|6596.4|6593.6|6594.9|6592.1|63
1619600890000|2021-04-28 09:08:10|6597.9|6595.1|6598.4|6595.6|6598.9|6596.1|6597.4|6594.6|40
1619600900000|2021-04-28 09:08:20|||||||||3
1619600910000|2021-04-28 09:08:30|6597.9|6595.1|6598.4|6595.6|6598.4|6595.6|6597.4|6594.6|36
1619600920000|2021-04-28 09:08:40|6597.9|6595.1|6597.4|6594.6|6598.4|6595.6|6596.9|6594.1|10
1619600930000|2021-04-28 09:08:50|||||||||11
1619600940000|2021-04-28 09:09:00|6597.9|6595.1|6597.9|6595.1|6597.9|6595.1|6597.4|6594.6|4
1619600950000|2021-04-28 09:09:10|6597.4|6594.6|6595.4|6592.6|6597.4|6594.6|6594.9|6592.1|16
1619600960000|2021-04-28 09:09:20|6594.9|6592.1|6595.4|6592.6|6595.4|6592.6|6594.9|6592.1|3
1619600970000|2021-04-28 09:09:30|6594.9|6592.1|6595.4|6592.6|6595.4|6592.6|6594.9|6592.1|10
1619600980000|2021-04-28 09:09:40|6594.9|6592.1|6595.4|6592.6|6595.4|6592.6|6594.9|6592.1|14
1619600990000|2021-04-28 09:09:50|6595.9|6593.1|6597.9|6595.1|6597.9|6595.1|6595.9|6593.1|6
1619601000000|2021-04-28 09:10:00|6597.4|6594.6|6597.4|6594.6|6597.4|6594.6|6596.9|6594.1|6
1619601010000|2021-04-28 09:10:10|6597.9|6595.1|6597.9|6595.1|6597.9|6595.1|6597.9|6595.1|3
1619601020000|2021-04-28 09:10:20|6597.4|6594.6|6597.4|6594.6|6597.4|6594.6|6597.4|6594.6|7
1619601030000|2021-04-28 09:10:30|6598.9|6596.1|6598.9|6596.1|6599.9|6597.1|6598.9|6596.1|39
1619601040000|2021-04-28 09:10:40|6598.4|6595.6|6597.9|6595.1|6598.9|6596.1|6597.9|6595.1|38
1619601050000|2021-04-28 09:10:50|6597.4|6594.6|6597.9|6595.1|6597.9|6595.1|6597.4|6594.6|1
1619601060000|2021-04-28 09:11:00|6597.4|6594.6|6597.9|6595.1|6597.9|6595.1|6597.4|6594.6|3
1619601080000|2021-04-28 09:11:20|||||||||1
1619601090000|2021-04-28 09:11:30|||||||||17
1619601100000|2021-04-28 09:11:40|6596.9|6594.1|6596.9|6594.1|6596.9|6594.1|6595.9|6593.1|26
1619601120000|2021-04-28 09:12:00|6595.9|6593.1|6597.4|6594.6|6597.9|6595.1|6595.9|6593.1|6
1619601130000|2021-04-28 09:12:10|6597.9|6595.1|6597.9|6595.1|6597.9|6595.1|6597.9|6595.1|0
1619601140000|2021-04-28 09:12:20|6597.4|6594.6|6597.4|6594.6|6597.4|6594.6|6597.4|6594.6|14
1619601150000|2021-04-28 09:12:30|6596.9|6594.1|6596.4|6593.6|6597.4|6594.6|6595.9|6593.1|3
1619601160000|2021-04-28 09:12:40|6595.9|6593.1|6595.9|6593.1|6595.9|6593.1|6595.9|6593.1|1
1619601170000|2021-04-28 09:12:50|||||||||4
1619601180000|2021-04-28 09:13:00|6595.4|6592.6|6595.9|6593.1|6595.9|6593.1|6594.9|6592.1|5
1619601190000|2021-04-28 09:13:10|||||||||3
1619601200000|2021-04-28 09:13:20|6597.9|6595.1|6597.9|6595.1|6598.4|6595.6|6597.9|6595.1|81
1619601210000|2021-04-28 09:13:30|6599.9|6597.1|6600.4|6597.6|6601.9|6599.1|6599.9|6597.1|71
1619601220000|2021-04-28 09:13:40|6599.9|6597.1|6600.9|6598.1|6600.9|6598.1|6599.9|6597.1|8
1619601230000|2021-04-28 09:13:50|||||||||4
1619601240000|2021-04-28 09:14:00|6600.4|6597.6|6600.4|6597.6|6600.4|6597.6|6599.9|6597.1|8
1619601250000|2021-04-28 09:14:10|6599.9|6597.1|6600.4|6597.6|6600.4|6597.6|6599.9|6597.1|12
1619601260000|2021-04-28 09:14:20|6599.9|6597.1|6599.9|6597.1|6599.9|6597.1|6599.9|6597.1|3
1619601270000|2021-04-28 09:14:30|||||||||4
1619601280000|2021-04-28 09:14:40|||||||||70
1619601290000|2021-04-28 09:14:50|||||||||23
1619601300000|2021-04-28 09:15:00|||||||||13
1619601320000|2021-04-28 09:15:20|6598.9|6596.1|6597.9|6595.1|6598.9|6596.1|6596.9|6594.1|14
1619601330000|2021-04-28 09:15:30|6598.4|6595.6|6596.4|6593.6|6598.9|6596.1|6594.9|6592.1|520
1619601340000|2021-04-28 09:15:40|6596.9|6594.1|6596.9|6594.1|6597.4|6594.6|6596.9|6594.1|221
1619601350000|2021-04-28 09:15:50|6595.9|6593.1|6595.4|6592.6|6595.9|6593.1|6594.9|6592.1|33
1619601360000|2021-04-28 09:16:00|6594.9|6592.1|6595.4|6592.6|6595.4|6592.6|6593.9|6591.1|16
1619601370000|2021-04-28 09:16:10|6594.9|6592.1|6593.9|6591.1|6595.4|6592.6|6593.9|6591.1|6
1619601380000|2021-04-28 09:16:20|6594.9|6592.1|6594.9|6592.1|6595.4|6592.6|6594.9|6592.1|8
1619601390000|2021-04-28 09:16:30|6594.4|6591.6|6594.4|6591.6|6594.4|6591.6|6594.4|6591.6|3
1619601400000|2021-04-28 09:16:40|6593.9|6591.1|6594.4|6591.6|6594.4|6591.6|6593.9|6591.1|2
1619601410000|2021-04-28 09:16:50|6593.9|6591.1|6595.4|6592.6|6595.4|6592.6|6593.9|6591.1|15
1619601420000|2021-04-28 09:17:00|6594.9|6592.1|6595.9|6593.1|6596.4|6593.6|6594.9|6592.1|202
1619601430000|2021-04-28 09:17:10|||||||||5
1619601450000|2021-04-28 09:17:30|6595.4|6592.6|6594.9|6592.1|6595.4|6592.6|6594.9|6592.1|23
1619601460000|2021-04-28 09:17:40|6595.4|6592.6|6595.4|6592.6|6595.4|6592.6|6595.4|6592.6|12
1619601470000|2021-04-28 09:17:50|6594.9|6592.1|6595.4|6592.6|6595.4|6592.6|6594.9|6592.1|0
1619601480000|2021-04-28 09:18:00|6595.9|6593.1|6596.9|6594.1|6596.9|6594.1|6595.9|6593.1|5
1619601490000|2021-04-28 09:18:10|6595.9|6593.1|6595.9|6593.1|6595.9|6593.1|6594.9|6592.1|44
1619601500000|2021-04-28 09:18:20|6594.9|6592.1|6594.9|6592.1|6594.9|6592.1|6594.9|6592.1|18
1619601510000|2021-04-28 09:18:30|6593.9|6591.1|6594.9|6592.1|6594.9|6592.1|6593.9|6591.1|104
1619601520000|2021-04-28 09:18:40|6593.9|6591.1|6593.4|6590.6|6593.9|6591.1|6589.9|6587.1|114
1619601530000|2021-04-28 09:18:50|||||||||2
1619601540000|2021-04-28 09:19:00|6592.9|6590.1|6593.4|6590.6|6593.4|6590.6|6592.9|6590.1|0
1619601550000|2021-04-28 09:19:10|6592.9|6590.1|6593.9|6591.1|6593.9|6591.1|6592.9|6590.1|27
1619601560000|2021-04-28 09:19:20|6594.4|6591.6|6596.4|6593.6|6596.4|6593.6|6594.4|6591.6|51
1619601570000|2021-04-28 09:19:30|6595.9|6593.1|6595.4|6592.6|6595.9|6593.1|6594.9|6592.1|28
1619601580000|2021-04-28 09:19:40|6594.9|6592.1|6595.4|6592.6|6595.9|6593.1|6594.9|6592.1|177
1619601590000|2021-04-28 09:19:50|6594.9|6592.1|6594.9|6592.1|6594.9|6592.1|6594.9|6592.1|3
1619601600000|2021-04-28 09:20:00|||||||||14
1619601610000|2021-04-28 09:20:10|||||||||4
1619601620000|2021-04-28 09:20:20|6596.9|6594.1|6597.4|6594.6|6597.4|6594.6|6596.9|6594.1|51
1619601630000|2021-04-28 09:20:30|6596.9|6594.1|6597.4|6594.6|6597.4|6594.6|6596.9|6594.1|2
1619601640000|2021-04-28 09:20:40|6597.9|6595.1|6593.8|6591|6598.4|6595.6|6593.3|6590.5|2810
1619601650000|2021-04-28 09:20:50|6593.3|6590.5|6591.9|6589.1|6593.4|6590.6|6591.4|6588.6|34
1619601660000|2021-04-28 09:21:00|6592.3|6589.5|6592.3|6589.5|6592.3|6589.5|6592.3|6589.5|3
1619601670000|2021-04-28 09:21:10|6591.9|6589.1|6592.3|6589.5|6592.3|6589.5|6590.9|6588.1|4
1619601680000|2021-04-28 09:21:20|6591.8|6589|6592.3|6589.5|6592.3|6589.5|6591.8|6589|0
1619601690000|2021-04-28 09:21:30|6591.9|6589.1|6590.9|6588.1|6591.9|6589.1|6590.9|6588.1|2
1619601700000|2021-04-28 09:21:40|6591.4|6588.6|6591.8|6589|6591.9|6589.1|6591.4|6588.6|1
1619601710000|2021-04-28 09:21:50|6591.4|6588.6|6591.9|6589.1|6591.9|6589.1|6591.4|6588.6|2
1619601720000|2021-04-28 09:22:00|6591.8|6589|6590.8|6588|6591.8|6589|6589.8|6587|55
1619601730000|2021-04-28 09:22:10|6591.3|6588.5|6591.9|6589.1|6591.9|6589.1|6591.3|6588.5|51
1619601740000|2021-04-28 09:22:20|6592.3|6589.5|6591.8|6589|6592.3|6589.5|6591.8|6589|6
1619601750000|2021-04-28 09:22:30|6592.8|6590|6594.3|6591.5|6594.3|6591.5|6592.3|6589.5|44
1619601760000|2021-04-28 09:22:40|6593.8|6591|6593.3|6590.5|6593.8|6591|6593.3|6590.5|13
1619601770000|2021-04-28 09:22:50|6593.8|6591|6594.3|6591.5|6594.3|6591.5|6593.8|6591|6
1619601780000|2021-04-28 09:23:00|6594.8|6592|6594.3|6591.5|6594.8|6592|6594.3|6591.5|8
1619601790000|2021-04-28 09:23:10|6594.4|6591.6|6595.8|6593|6595.8|6593|6594.4|6591.6|32
1619601800000|2021-04-28 09:23:20|6596.3|6593.5|6596.3|6593.5|6596.3|6593.5|6596.3|6593.5|7
1619601810000|2021-04-28 09:23:30|6596.8|6594|6595.8|6593|6596.8|6594|6595.8|6593|9
1619601820000|2021-04-28 09:23:40|6596.3|6593.5|6596.3|6593.5|6596.3|6593.5|6596.3|6593.5|9
1619601830000|2021-04-28 09:23:50|6595.8|6593|6594.3|6591.5|6595.8|6593|6593.8|6591|69
1619601840000|2021-04-28 09:24:00|6594.8|6592|6594.8|6592|6594.8|6592|6594.8|6592|9
1619601850000|2021-04-28 09:24:10|6594.3|6591.5|6594.3|6591.5|6594.3|6591.5|6594.3|6591.5|7
1619601860000|2021-04-28 09:24:20|||||||||6
1619601870000|2021-04-28 09:24:30|6594.8|6592|6599.3|6596.5|6599.8|6597|6594.3|6591.5|292
1619601880000|2021-04-28 09:24:40|6598.8|6596|6597.8|6595|6599.3|6596.5|6597.8|6595|7
1619601890000|2021-04-28 09:24:50|6596.8|6594|6597.8|6595|6598.3|6595.5|6596.8|6594|248
1619601900000|2021-04-28 09:25:00|6598.3|6595.5|6598.8|6596|6599.3|6596.5|6597.8|6595|127
1619601910000|2021-04-28 09:25:10|6599.3|6596.5|6599.3|6596.5|6599.3|6596.5|6598.8|6596|4
1619601920000|2021-04-28 09:25:20|6598.8|6596|6599.8|6597|6599.8|6597|6598.8|6596|2
1619601930000|2021-04-28 09:25:30|6599.3|6596.5|6599.3|6596.5|6599.8|6597|6598.8|6596|3
1619601940000|2021-04-28 09:25:40|6598.8|6596|6598.8|6596|6598.8|6596|6598.8|6596|3
1619601950000|2021-04-28 09:25:50|||||||||8
1619601960000|2021-04-28 09:26:00|6599.3|6596.5|6599.3|6596.5|6599.8|6597|6598.8|6596|11
1619601970000|2021-04-28 09:26:10|6598.8|6596|6599.3|6596.5|6599.3|6596.5|6598.8|6596|8
1619601980000|2021-04-28 09:26:20|6598.8|6596|6599.8|6597|6599.8|6597|6598.8|6596|10
1619601990000|2021-04-28 09:26:30|6598.3|6595.5|6597.8|6595|6598.3|6595.5|6596.8|6594|47
1619602000000|2021-04-28 09:26:40|6596.8|6594|6597.3|6594.5|6597.8|6595|6596.8|6594|305
1619602010000|2021-04-28 09:26:50|6597.8|6595|6597.3|6594.5|6597.8|6595|6597.3|6594.5|49
1619602020000|2021-04-28 09:27:00|||||||||56
1619602030000|2021-04-28 09:27:10|||||||||6
1619602040000|2021-04-28 09:27:20|6597.8|6595|6597.8|6595|6597.8|6595|6597.8|6595|16
1619602050000|2021-04-28 09:27:30|6597.3|6594.5|6597.3|6594.5|6597.3|6594.5|6597.3|6594.5|8
1619602060000|2021-04-28 09:27:40|6597.8|6595|6595.3|6592.5|6597.8|6595|6595.3|6592.5|60
1619602070000|2021-04-28 09:27:50|6594.8|6592|6594.8|6592|6594.8|6592|6594.3|6591.5|8
1619602080000|2021-04-28 09:28:00|6594.3|6591.5|6594.8|6592|6594.8|6592|6593.8|6591|16
1619602090000|2021-04-28 09:28:10|6595.8|6593|6595.8|6593|6595.8|6593|6595.8|6593|10
1619602100000|2021-04-28 09:28:20|6594.8|6592|6595.8|6593|6595.8|6593|6594.8|6592|8
1619602110000|2021-04-28 09:28:30|6595.3|6592.5|6593.8|6591|6595.3|6592.5|6593.8|6591|8
1619602120000|2021-04-28 09:28:40|6593.3|6590.5|6593.8|6591|6593.8|6591|6593.3|6590.5|31
1619602130000|2021-04-28 09:28:50|6593.3|6590.5|6592.8|6590|6593.3|6590.5|6591.8|6589|384
1619602140000|2021-04-28 09:29:00|6593.3|6590.5|6592.3|6589.5|6593.3|6590.5|6592.3|6589.5|6
1619602150000|2021-04-28 09:29:10|6593.3|6590.5|6593.3|6590.5|6593.8|6591|6591.8|6589|39
1619602160000|2021-04-28 09:29:20|6592.8|6590|6592.8|6590|6592.8|6590|6591.8|6589|710
1619602170000|2021-04-28 09:29:30|6591.8|6589|6593.8|6591|6593.8|6591|6591.8|6589|37
1619602180000|2021-04-28 09:29:40|6593.3|6590.5|6594.3|6591.5|6594.8|6592|6593.3|6590.5|352
1619602190000|2021-04-28 09:29:50|6593.8|6591|6592.8|6590|6593.8|6591|6591.8|6589|164
1619602200000|2021-04-28 09:30:00|6592.3|6589.5|6592.8|6590|6593.3|6590.5|6591.8|6589|25
1619602210000|2021-04-28 09:30:10|6591.8|6589|6592.3|6589.5|6592.8|6590|6591.8|6589|15
1619602220000|2021-04-28 09:30:20|6591.8|6589|6591.3|6588.5|6592.8|6590|6591.3|6588.5|48
1619602230000|2021-04-28 09:30:30|6591.8|6589|6593.3|6590.5|6593.3|6590.5|6590.8|6588|70
1619602240000|2021-04-28 09:30:40|6592.8|6590|6592.3|6589.5|6592.8|6590|6592.3|6589.5|4
1619602250000|2021-04-28 09:30:50|6591.8|6589|6587.8|6585|6591.8|6589|6586.8|6584|59
1619602260000|2021-04-28 09:31:00|6587.3|6584.5|6587.3|6584.5|6587.8|6585|6587.3|6584.5|6
1619602270000|2021-04-28 09:31:10|6586.8|6584|6585.8|6583|6586.8|6584|6585.8|6583|11
1619602280000|2021-04-28 09:31:20|6586.8|6584|6587.8|6585|6588.3|6585.5|6585.8|6583|23
1619602290000|2021-04-28 09:31:30|6587.3|6584.5|6588.8|6586|6589.3|6586.5|6586.8|6584|333
1619602300000|2021-04-28 09:31:40|6588.3|6585.5|6587.8|6585|6588.3|6585.5|6587.8|6585|15
1619602310000|2021-04-28 09:31:50|6588.8|6586|6587.8|6585|6588.8|6586|6587.8|6585|42
1619602320000|2021-04-28 09:32:00|6587.3|6584.5|6587.3|6584.5|6587.8|6585|6585.8|6583|37
1619602330000|2021-04-28 09:32:10|6587.8|6585|6587.8|6585|6587.8|6585|6586.8|6584|25
1619602350000|2021-04-28 09:32:30|6588.3|6585.5|6588.3|6585.5|6588.8|6586|6588.3|6585.5|23
1619602360000|2021-04-28 09:32:40|6588.8|6586|6587.8|6585|6588.8|6586|6587.8|6585|8
1619602370000|2021-04-28 09:32:50|6588.3|6585.5|6587.8|6585|6588.8|6586|6587.8|6585|20
1619602380000|2021-04-28 09:33:00|6586.8|6584|6587.3|6584.5|6587.3|6584.5|6586.8|6584|4
1619602390000|2021-04-28 09:33:10|6587.8|6585|6587.3|6584.5|6587.8|6585|6586.8|6584|1
1619602400000|2021-04-28 09:33:20|6587.8|6585|6588.3|6585.5|6588.3|6585.5|6587.8|6585|55
1619602410000|2021-04-28 09:33:30|||||||||9
1619602420000|2021-04-28 09:33:40|6587.8|6585|6587.8|6585|6587.8|6585|6587.8|6585|13
1619602430000|2021-04-28 09:33:50|6588.3|6585.5|6587.8|6585|6588.3|6585.5|6587.8|6585|3
1619602440000|2021-04-28 09:34:00|6588.3|6585.5|6588.3|6585.5|6588.3|6585.5|6588.3|6585.5|2
1619602450000|2021-04-28 09:34:10|6588.8|6586|6589.3|6586.5|6590.3|6587.5|6588.8|6586|576
1619602460000|2021-04-28 09:34:20|6589.8|6587|6589.8|6587|6589.8|6587|6589.3|6586.5|10
1619602470000|2021-04-28 09:34:30|6589.3|6586.5|6588.8|6586|6589.3|6586.5|6588.8|6586|154
1619602480000|2021-04-28 09:34:40|6588.3|6585.5|6588.3|6585.5|6588.3|6585.5|6587.3|6584.5|4
1619602490000|2021-04-28 09:34:50|6587.8|6585|6587.8|6585|6587.8|6585|6587.8|6585|1
1619602500000|2021-04-28 09:35:00|6587.3|6584.5|6587.3|6584.5|6587.8|6585|6586.8|6584|2
1619602510000|2021-04-28 09:35:10|6586.8|6584|6585.8|6583|6587.3|6584.5|6585.3|6582.5|82
1619602520000|2021-04-28 09:35:20|6585.3|6582.5|6585.8|6583|6585.8|6583|6585.3|6582.5|51
1619602530000|2021-04-28 09:35:30|6586.8|6584|6584.7|6581.9|6586.8|6584|6584.7|6581.9|2654
1619602540000|2021-04-28 09:35:40|6583.7|6580.9|6583.7|6580.9|6583.7|6580.9|6582.7|6579.9|57
1619602550000|2021-04-28 09:35:50|6583.2|6580.4|6583.7|6580.9|6583.7|6580.9|6582.7|6579.9|15
1619602560000|2021-04-28 09:36:00|6583.3|6580.5|6583.2|6580.4|6583.3|6580.5|6582.7|6579.9|26
1619602570000|2021-04-28 09:36:10|6583.7|6580.9|6582.7|6579.9|6584.2|6581.4|6582.7|6579.9|16
1619602580000|2021-04-28 09:36:20|6583.2|6580.4|6583.2|6580.4|6584.2|6581.4|6583.2|6580.4|13
1619602590000|2021-04-28 09:36:30|6583.7|6580.9|6585.3|6582.5|6585.7|6582.9|6583.7|6580.9|615
1619602600000|2021-04-28 09:36:40|6585.8|6583|6586.3|6583.5|6586.3|6583.5|6585.7|6582.9|4
1619602610000|2021-04-28 09:36:50|6586.2|6583.4|6588.8|6586|6589.3|6586.5|6585.8|6583|370
1619602620000|2021-04-28 09:37:00|6589.3|6586.5|6588.3|6585.5|6589.3|6586.5|6587.8|6585|20
1619602630000|2021-04-28 09:37:10|6587.8|6585|6588.8|6586|6588.8|6586|6587.8|6585|12
1619602640000|2021-04-28 09:37:20|6589.3|6586.5|6589.8|6587|6589.8|6587|6588.8|6586|94
1619602650000|2021-04-28 09:37:30|6590.3|6587.5|6590.8|6588|6590.8|6588|6589.3|6586.5|98
1619602660000|2021-04-28 09:37:40|6590.3|6587.5|6590.8|6588|6591.3|6588.5|6589.8|6587|328
1619602670000|2021-04-28 09:37:50|6590.3|6587.5|6589.3|6586.5|6590.8|6588|6589.3|6586.5|26
1619602680000|2021-04-28 09:38:00|6589.8|6587|6588.3|6585.5|6589.8|6587|6587.3|6584.5|23
1619602690000|2021-04-28 09:38:10|6588.8|6586|6589.3|6586.5|6589.8|6587|6588.8|6586|20
1619602700000|2021-04-28 09:38:20|6589.8|6587|6589.3|6586.5|6589.8|6587|6588.8|6586|16
1619602710000|2021-04-28 09:38:30|6589.8|6587|6588.8|6586|6589.8|6587|6588.8|6586|183
1619602720000|2021-04-28 09:38:40|6589.3|6586.5|6589.3|6586.5|6589.8|6587|6588.8|6586|164
1619602730000|2021-04-28 09:38:50|6589.8|6587|6588.8|6586|6589.8|6587|6588.8|6586|11
1619602740000|2021-04-28 09:39:00|6589.8|6587|6592.3|6589.5|6592.3|6589.5|6589.3|6586.5|282
1619602750000|2021-04-28 09:39:10|6591.8|6589|6592.3|6589.5|6592.8|6590|6591.8|6589|12
1619602760000|2021-04-28 09:39:20|6592.8|6590|6594.3|6591.5|6595.3|6592.5|6592.8|6590|151
1619602770000|2021-04-28 09:39:30|6593.8|6591|6592.3|6589.5|6593.8|6591|6591.8|6589|57
1619602780000|2021-04-28 09:39:40|6591.8|6589|6591.3|6588.5|6591.8|6589|6590.8|6588|13
1619602790000|2021-04-28 09:39:50|6590.8|6588|6591.3|6588.5|6591.8|6589|6590.8|6588|18
1619602800000|2021-04-28 09:40:00|6590.8|6588|6589.3|6586.5|6591.8|6589|6589.3|6586.5|42
1619602810000|2021-04-28 09:40:10|6588.8|6586|6589.3|6586.5|6589.8|6587|6588.8|6586|19
1619602820000|2021-04-28 09:40:20|6589.8|6587|6590.3|6587.5|6590.8|6588|6589.8|6587|17
1619602830000|2021-04-28 09:40:30|6589.8|6587|6590.3|6587.5|6590.3|6587.5|6589.8|6587|13
1619602840000|2021-04-28 09:40:40|6590.8|6588|6591.3|6588.5|6591.3|6588.5|6590.8|6588|6
1619602850000|2021-04-28 09:40:50|6590.8|6588|6591.3|6588.5|6591.8|6589|6590.8|6588|15
1619602860000|2021-04-28 09:41:00|6591.8|6589|6592.3|6589.5|6592.3|6589.5|6591.8|6589|6
1619602870000|2021-04-28 09:41:10|6592.8|6590|6592.8|6590|6593.3|6590.5|6592.8|6590|7
1619602880000|2021-04-28 09:41:20|6593.3|6590.5|6593.8|6591|6593.8|6591|6592.8|6590|80
1619602890000|2021-04-28 09:41:30|6593.3|6590.5|6594.3|6591.5|6594.8|6592|6592.8|6590|10
1619602900000|2021-04-28 09:41:40|6593.8|6591|6593.8|6591|6594.8|6592|6593.8|6591|12
1619602910000|2021-04-28 09:41:50|6593.3|6590.5|6593.3|6590.5|6593.3|6590.5|6593.3|6590.5|12
1619602920000|2021-04-28 09:42:00|6592.8|6590|6593.8|6591|6593.8|6591|6592.8|6590|49
1619602930000|2021-04-28 09:42:10|6594.8|6592|6594.8|6592|6594.8|6592|6594.8|6592|18
1619602940000|2021-04-28 09:42:20|6593.8|6591|6594.8|6592|6594.8|6592|6592.8|6590|313
1619602950000|2021-04-28 09:42:30|6594.3|6591.5|6594.8|6592|6595.3|6592.5|6594.3|6591.5|106
1619602960000|2021-04-28 09:42:40|6595.8|6593|6595.3|6592.5|6595.8|6593|6595.3|6592.5|27
1619602970000|2021-04-28 09:42:50|6594.8|6592|6594.8|6592|6595.3|6592.5|6594.8|6592|4
1619602980000|2021-04-28 09:43:00|6595.3|6592.5|6595.8|6593|6595.8|6593|6595.3|6592.5|146
1619602990000|2021-04-28 09:43:10|6596.8|6594|6596.8|6594|6596.8|6594|6596.3|6593.5|32
1619603000000|2021-04-28 09:43:20|6596.3|6593.5|6595.8|6593|6596.8|6594|6595.8|6593|9
1619603010000|2021-04-28 09:43:30|6596.3|6593.5|6596.8|6594|6596.8|6594|6595.8|6593|34
1619603020000|2021-04-28 09:43:40|6596.3|6593.5|6596.3|6593.5|6596.8|6594|6596.3|6593.5|7
1619603030000|2021-04-28 09:43:50|6596.8|6594|6598.8|6596|6598.8|6596|6596.3|6593.5|40
1619603040000|2021-04-28 09:44:00|6599.3|6596.5|6598.8|6596|6599.3|6596.5|6598.3|6595.5|66
1619603050000|2021-04-28 09:44:10|6598.3|6595.5|6598.8|6596|6599.3|6596.5|6598.3|6595.5|12
1619603060000|2021-04-28 09:44:20|6598.3|6595.5|6598.8|6596|6598.8|6596|6598.3|6595.5|12
1619603070000|2021-04-28 09:44:30|6599.8|6597|6599.8|6597|6599.8|6597|6599.8|6597|40
1619603080000|2021-04-28 09:44:40|6599.3|6596.5|6599.3|6596.5|6599.3|6596.5|6598.8|6596|67
1619603090000|2021-04-28 09:44:50|6598.8|6596|6598.8|6596|6598.8|6596|6598.8|6596|20
1619603100000|2021-04-28 09:45:00|||||||||29
1619603110000|2021-04-28 09:45:10|6599.3|6596.5|6599.3|6596.5|6599.3|6596.5|6599.3|6596.5|7
1619603120000|2021-04-28 09:45:20|6598.8|6596|6598.8|6596|6600.3|6597.5|6598.8|6596|226
1619603130000|2021-04-28 09:45:30|6598.3|6595.5|6596.3|6593.5|6598.3|6595.5|6596.3|6593.5|46
1619603140000|2021-04-28 09:45:40|6596.8|6594|6596.3|6593.5|6596.8|6594|6596.3|6593.5|202
1619603150000|2021-04-28 09:45:50|6596.8|6594|6596.3|6593.5|6596.8|6594|6596.3|6593.5|0
1619603160000|2021-04-28 09:46:00|6596.8|6594|6597.3|6594.5|6597.8|6595|6596.8|6594|36
1619603180000|2021-04-28 09:46:20|6596.8|6594|6596.3|6593.5|6596.8|6594|6596.3|6593.5|2
1619603190000|2021-04-28 09:46:30|6596.8|6594|6597.8|6595|6597.8|6595|6596.8|6594|15
1619603210000|2021-04-28 09:46:50|6597.3|6594.5|6597.3|6594.5|6597.3|6594.5|6596.8|6594|4
1619603220000|2021-04-28 09:47:00|6598.8|6596|6598.8|6596|6598.8|6596|6598.8|6596|349
1619603230000|2021-04-28 09:47:10|6598.3|6595.5|6597.8|6595|6598.3|6595.5|6597.8|6595|5
1619603240000|2021-04-28 09:47:20|6598.3|6595.5|6598.3|6595.5|6598.3|6595.5|6598.3|6595.5|32
1619603250000|2021-04-28 09:47:30|6597.8|6595|6599.3|6596.5|6599.8|6597|6597.8|6595|78
1619603260000|2021-04-28 09:47:40|6599.8|6597|6599.8|6597|6599.8|6597|6599.8|6597|8
1619603270000|2021-04-28 09:47:50|6598.3|6595.5|6598.3|6595.5|6598.8|6596|6598.3|6595.5|62
1619603280000|2021-04-28 09:48:00|6598.8|6596|6598.8|6596|6598.8|6596|6598.3|6595.5|8
1619603290000|2021-04-28 09:48:10|6598.3|6595.5|6599.8|6597|6599.8|6597|6598.3|6595.5|4
1619603310000|2021-04-28 09:48:30|6599.3|6596.5|6599.8|6597|6599.8|6597|6599.3|6596.5|25
1619603320000|2021-04-28 09:48:40|6600.3|6597.5|6600.8|6598|6600.8|6598|6600.3|6597.5|7
1619603330000|2021-04-28 09:48:50|6601.8|6599|6601.3|6598.5|6601.8|6599|6601.3|6598.5|7
1619603340000|2021-04-28 09:49:00|6601.8|6599|6601.3|6598.5|6601.8|6599|6601.3|6598.5|67
1619603350000|2021-04-28 09:49:10|6600.8|6598|6599.8|6597|6600.8|6598|6599.8|6597|3
1619603360000|2021-04-28 09:49:20|6600.3|6597.5|6599.8|6597|6600.8|6598|6599.8|6597|20
1619603370000|2021-04-28 09:49:30|||||||||7
1619603380000|2021-04-28 09:49:40|6600.3|6597.5|6600.3|6597.5|6600.8|6598|6599.8|6597|26
1619603390000|2021-04-28 09:49:50|6600.8|6598|6599.8|6597|6600.8|6598|6599.8|6597|54
1619603400000|2021-04-28 09:50:00|6599.3|6596.5|6599.8|6597|6599.8|6597|6598.8|6596|4
1619603410000|2021-04-28 09:50:10|6598.8|6596|6599.8|6597|6599.8|6597|6598.8|6596|15
1619603420000|2021-04-28 09:50:20|6599.3|6596.5|6599.3|6596.5|6599.3|6596.5|6598.8|6596|1
1619603430000|2021-04-28 09:50:30|6599.8|6597|6599.8|6597|6599.8|6597|6599.8|6597|11
1619603440000|2021-04-28 09:50:40|6598.8|6596|6599.8|6597|6599.8|6597|6598.8|6596|1
1619603450000|2021-04-28 09:50:50|6600.3|6597.5|6600.3|6597.5|6600.3|6597.5|6600.3|6597.5|7
1619603460000|2021-04-28 09:51:00|6599.3|6596.5|6597.3|6594.5|6599.3|6596.5|6595.3|6592.5|548
1619603470000|2021-04-28 09:51:10|6597.8|6595|6597.3|6594.5|6597.8|6595|6596.8|6594|5
1619603480000|2021-04-28 09:51:20|6597.8|6595|6596.8|6594|6597.8|6595|6596.8|6594|5
1619603490000|2021-04-28 09:51:30|6596.3|6593.5|6596.3|6593.5|6596.8|6594|6595.8|6593|6
1619603500000|2021-04-28 09:51:40|6595.8|6593|6597.3|6594.5|6597.3|6594.5|6595.8|6593|2
1619603510000|2021-04-28 09:51:50|6597.8|6595|6598.3|6595.5|6598.3|6595.5|6597.3|6594.5|22
1619603520000|2021-04-28 09:52:00|6597.8|6595|6598.3|6595.5|6598.3|6595.5|6597.8|6595|2
1619603530000|2021-04-28 09:52:10|6598.8|6596|6598.8|6596|6598.8|6596|6598.8|6596|0
1619603540000|2021-04-28 09:52:20|||||||||2
1619603550000|2021-04-28 09:52:30|||||||||2
1619603560000|2021-04-28 09:52:40|6599.3|6596.5|6600.8|6598|6601.8|6599|6599.3|6596.5|21
1619603570000|2021-04-28 09:52:50|6600.3|6597.5|6601.3|6598.5|6601.3|6598.5|6599.8|6597|8
1619603580000|2021-04-28 09:53:00|6600.8|6598|6601.8|6599|6601.8|6599|6600.8|6598|7
1619603590000|2021-04-28 09:53:10|6601.3|6598.5|6601.3|6598.5|6601.8|6599|6601.3|6598.5|6
1619603600000|2021-04-28 09:53:20|6601.8|6599|6600.8|6598|6601.8|6599|6600.8|6598|13
1619603610000|2021-04-28 09:53:30|6601.3|6598.5|6604.8|6602|6605.8|6603|6601.3|6598.5|295
1619603620000|2021-04-28 09:53:40|6604.3|6601.5|6603.8|6601|6604.8|6602|6603.8|6601|40
1619603630000|2021-04-28 09:53:50|6602.8|6600|6602.8|6600|6603.8|6601|6602.8|6600|48
1619603640000|2021-04-28 09:54:00|6602.3|6599.5|6602.8|6600|6603.8|6601|6601.8|6599|82
1619603650000|2021-04-28 09:54:10|6603.3|6600.5|6602.8|6600|6603.8|6601|6602.8|6600|20
1619603660000|2021-04-28 09:54:20|6603.8|6601|6602.8|6600|6603.8|6601|6602.8|6600|5
1619603670000|2021-04-28 09:54:30|6603.3|6600.5|6603.8|6601|6603.8|6601|6603.3|6600.5|24
1619603680000|2021-04-28 09:54:40|6602.8|6600|6602.8|6600|6603.3|6600.5|6602.8|6600|14
1619603700000|2021-04-28 09:55:00|6603.3|6600.5|6603.8|6601|6603.8|6601|6600.8|6598|37
1619603710000|2021-04-28 09:55:10|6604.8|6602|6603.8|6601|6604.8|6602|6603.3|6600.5|524
1619603720000|2021-04-28 09:55:20|6602.8|6600|6603.8|6601|6603.8|6601|6602.8|6600|176
1619603730000|2021-04-28 09:55:30|6604.3|6601.5|6603.8|6601|6604.8|6602|6603.8|6601|34
1619603740000|2021-04-28 09:55:40|6603.3|6600.5|6603.8|6601|6604.8|6602|6603.3|6600.5|9
1619603750000|2021-04-28 09:55:50|6604.3|6601.5|6604.8|6602|6605.8|6603|6604.3|6601.5|259
1619603760000|2021-04-28 09:56:00|6605.3|6602.5|6604.8|6602|6605.3|6602.5|6604.8|6602|2
1619603780000|2021-04-28 09:56:20|6605.8|6603|6604.8|6602|6605.8|6603|6604.8|6602|10
1619603790000|2021-04-28 09:56:30|6605.3|6602.5|6606.3|6603.5|6606.8|6604|6605.3|6602.5|17
1619603800000|2021-04-28 09:56:40|6606.8|6604|6606.8|6604|6606.8|6604|6606.8|6604|35
1619603810000|2021-04-28 09:56:50|6607.8|6605|6608.8|6606|6608.8|6606|6607.8|6605|90
1619603820000|2021-04-28 09:57:00|6607.8|6605|6608.8|6606|6608.8|6606|6607.8|6605|38
1619603830000|2021-04-28 09:57:10|6608.3|6605.5|6607.8|6605|6608.3|6605.5|6607.8|6605|36
1619603850000|2021-04-28 09:57:30|||||||||4
1619603860000|2021-04-28 09:57:40|||||||||1
1619603870000|2021-04-28 09:57:50|6608.3|6605.5|6608.3|6605.5|6608.3|6605.5|6608.3|6605.5|5
1619603880000|2021-04-28 09:58:00|6607.8|6605|6608.8|6606|6608.8|6606|6607.8|6605|2
1619603890000|2021-04-28 09:58:10|6608.3|6605.5|6607.8|6605|6608.3|6605.5|6607.8|6605|2
1619603910000|2021-04-28 09:58:30|||||||||60
1619603920000|2021-04-28 09:58:40|6605.8|6603|6606.3|6603.5|6606.3|6603.5|6604.8|6602|157
1619603930000|2021-04-28 09:58:50|6606.8|6604|6605.8|6603|6606.8|6604|6605.8|6603|5
1619603940000|2021-04-28 09:59:00|6605.3|6602.5|6606.3|6603.5|6606.3|6603.5|6605.3|6602.5|16
1619603950000|2021-04-28 09:59:10|6605.8|6603|6606.8|6604|6606.8|6604|6605.8|6603|20
1619603960000|2021-04-28 09:59:20|6607.3|6604.5|6606.8|6604|6607.3|6604.5|6606.8|6604|2
1619603970000|2021-04-28 09:59:30|6606.3|6603.5|6606.3|6603.5|6606.3|6603.5|6606.3|6603.5|4
1619603980000|2021-04-28 09:59:40|6605.8|6603|6605.8|6603|6605.8|6603|6605.8|6603|0
1619603990000|2021-04-28 09:59:50|6606.8|6604|6606.8|6604|6606.8|6604|6606.8|6604|30
1619604000000|2021-04-28 10:00:00|6604.8|6602|6605.8|6603|6605.8|6603|6604.8|6602|42
1619604010000|2021-04-28 10:00:10|6605.3|6602.5|6606.8|6604|6607.3|6604.5|6605.3|6602.5|180
1619604020000|2021-04-28 10:00:20|6606.3|6603.5|6605.8|6603|6606.3|6603.5|6604.8|6602|5
1619604030000|2021-04-28 10:00:30|6606.3|6603.5|6606.3|6603.5|6606.3|6603.5|6606.3|6603.5|5
1619604050000|2021-04-28 10:00:50|6606.8|6604|6606.8|6604|6606.8|6604|6606.8|6604|0
1619604060000|2021-04-28 10:01:00|6607.8|6605|6607.8|6605|6607.8|6605|6607.8|6605|3
1619604070000|2021-04-28 10:01:10|6606.8|6604|6606.3|6603.5|6606.8|6604|6605.8|6603|3
1619604080000|2021-04-28 10:01:20|6605.8|6603|6605.8|6603|6606.8|6604|6605.8|6603|8
1619604090000|2021-04-28 10:01:30|6605.3|6602.5|6604.8|6602|6605.3|6602.5|6604.8|6602|0
1619604100000|2021-04-28 10:01:40|6605.3|6602.5|6605.3|6602.5|6605.8|6603|6605.3|6602.5|3
1619604110000|2021-04-28 10:01:50|6605.8|6603|6605.8|6603|6605.8|6603|6605.8|6603|2
1619604120000|2021-04-28 10:02:00|||||||||2
1619604130000|2021-04-28 10:02:10|6605.3|6602.5|6605.8|6603|6605.8|6603|6605.3|6602.5|13
1619604140000|2021-04-28 10:02:20|6604.8|6602|6604.8|6602|6604.8|6602|6604.3|6601.5|6
1619604150000|2021-04-28 10:02:30|6605.8|6603|6605.8|6603|6605.8|6603|6605.8|6603|11
1619604160000|2021-04-28 10:02:40|||||||||3
1619604170000|2021-04-28 10:02:50|||||||||1
1619604180000|2021-04-28 10:03:00|||||||||1
1619604190000|2021-04-28 10:03:10|||||||||47
1619604200000|2021-04-28 10:03:20|6604.8|6602|6604.8|6602|6604.8|6602|6604.8|6602|10
1619604210000|2021-04-28 10:03:30|||||||||2
1619604220000|2021-04-28 10:03:40|6604.3|6601.5|6604.8|6602|6604.8|6602|6604.3|6601.5|4
1619604230000|2021-04-28 10:03:50|6603.8|6601|6603.8|6601|6603.8|6601|6603.8|6601|1
1619604240000|2021-04-28 10:04:00|6602.8|6600|6603.3|6600.5|6603.3|6600.5|6602.8|6600|13
1619604250000|2021-04-28 10:04:10|6603.8|6601|6603.8|6601|6603.8|6601|6602.8|6600|8
1619604260000|2021-04-28 10:04:20|6603.3|6600.5|6603.3|6600.5|6603.3|6600.5|6603.3|6600.5|63
1619604270000|2021-04-28 10:04:30|6603.8|6601|6603.8|6601|6603.8|6601|6603.8|6601|50
1619604280000|2021-04-28 10:04:40|6602.8|6600|6602.8|6600|6602.8|6600|6602.8|6600|8
1619604290000|2021-04-28 10:04:50|6601.8|6599|6602.8|6600|6602.8|6600|6601.8|6599|104
1619604300000|2021-04-28 10:05:00|6601.8|6599|6601.3|6598.5|6601.8|6599|6600.8|6598|23
1619604310000|2021-04-28 10:05:10|||||||||4
1619604320000|2021-04-28 10:05:20|6600.8|6598|6599.8|6597|6600.8|6598|6599.8|6597|4
1619604330000|2021-04-28 10:05:30|6600.3|6597.5|6599.8|6597|6600.8|6598|6599.8|6597|5
1619604340000|2021-04-28 10:05:40|6600.3|6597.5|6598.8|6596|6600.3|6597.5|6598.8|6596|15
1619604350000|2021-04-28 10:05:50|6599.8|6597|6598.8|6596|6599.8|6597|6598.8|6596|22
1619604360000|2021-04-28 10:06:00|6597.8|6595|6597.8|6595|6598.8|6596|6597.8|6595|28
1619604370000|2021-04-28 10:06:10|6598.3|6595.5|6597.8|6595|6598.8|6596|6597.8|6595|7
1619604380000|2021-04-28 10:06:20|6598.3|6595.5|6598.8|6596|6598.8|6596|6598.3|6595.5|4
1619604390000|2021-04-28 10:06:30|6598.3|6595.5|6598.8|6596|6598.8|6596|6598.3|6595.5|0
1619604400000|2021-04-28 10:06:40|6598.3|6595.5|6598.8|6596|6598.8|6596|6598.3|6595.5|0
1619604410000|2021-04-28 10:06:50|6599.8|6597|6598.8|6596|6599.8|6597|6598.8|6596|46
1619604420000|2021-04-28 10:07:00|6599.8|6597|6598.8|6596|6599.8|6597|6598.8|6596|73
1619604430000|2021-04-28 10:07:10|6597.8|6595|6597.8|6595|6597.8|6595|6597.8|6595|1
1619604450000|2021-04-28 10:07:30|6597.3|6594.5|6597.8|6595|6597.8|6595|6596.8|6594|49
1619604460000|2021-04-28 10:07:40|6596.8|6594|6596.8|6594|6596.8|6594|6596.8|6594|2
1619604470000|2021-04-28 10:07:50|6597.3|6594.5|6597.8|6595|6597.8|6595|6597.3|6594.5|4
1619604480000|2021-04-28 10:08:00|6597.3|6594.5|6598.3|6595.5|6598.8|6596|6597.3|6594.5|47
1619604490000|2021-04-28 10:08:10|6598.8|6596|6597.3|6594.5|6598.8|6596|6597.3|6594.5|56
1619604500000|2021-04-28 10:08:20|6597.8|6595|6597.8|6595|6597.8|6595|6597.8|6595|2
1619604510000|2021-04-28 10:08:30|6596.8|6594|6595.3|6592.5|6596.8|6594|6595.3|6592.5|16
1619604520000|2021-04-28 10:08:40|6595.8|6593|6592.8|6590|6595.8|6593|6592.8|6590|47
1619604530000|2021-04-28 10:08:50|6593.8|6591|6594.8|6592|6594.8|6592|6593.3|6590.5|6
1619604540000|2021-04-28 10:09:00|6594.3|6591.5|6594.8|6592|6595.3|6592.5|6593.8|6591|23
1619604550000|2021-04-28 10:09:10|6595.3|6592.5|6594.8|6592|6595.3|6592.5|6594.8|6592|0
1619604560000|2021-04-28 10:09:20|6595.3|6592.5|6595.8|6593|6595.8|6593|6594.8|6592|2
1619604570000|2021-04-28 10:09:30|6596.3|6593.5|6596.8|6594|6596.8|6594|6596.3|6593.5|4
1619604580000|2021-04-28 10:09:40|6597.8|6595|6596.8|6594|6597.8|6595|6596.8|6594|12
1619604590000|2021-04-28 10:09:50|6597.3|6594.5|6597.8|6595|6597.8|6595|6597.3|6594.5|9
1619604600000|2021-04-28 10:10:00|6597.3|6594.5|6597.8|6595|6597.8|6595|6597.3|6594.5|3
1619604610000|2021-04-28 10:10:10|6597.3|6594.5|6596.8|6594|6597.3|6594.5|6596.8|6594|8
1619604620000|2021-04-28 10:10:20|6597.3|6594.5|6596.8|6594|6597.8|6595|6595.8|6593|57
1619604630000|2021-04-28 10:10:30|6596.3|6593.5|6596.3|6593.5|6596.3|6593.5|6596.3|6593.5|1
1619604640000|2021-04-28 10:10:40|6596.8|6594|6596.3|6593.5|6596.8|6594|6596.3|6593.5|1
1619604650000|2021-04-28 10:10:50|6596.8|6594|6595.8|6593|6596.8|6594|6595.8|6593|1
1619604660000|2021-04-28 10:11:00|6594.8|6592|6595.8|6593|6595.8|6593|6594.8|6592|8
1619604670000|2021-04-28 10:11:10|6595.3|6592.5|6596.8|6594|6596.8|6594|6595.3|6592.5|256
1619604680000|2021-04-28 10:11:20|6596.3|6593.5|6596.3|6593.5|6596.3|6593.5|6596.3|6593.5|7
1619604690000|2021-04-28 10:11:30|6596.8|6594|6596.8|6594|6596.8|6594|6596.8|6594|1
1619604700000|2021-04-28 10:11:40|6597.3|6594.5|6598.3|6595.5|6598.8|6596|6597.3|6594.5|14
1619604710000|2021-04-28 10:11:50|6598.8|6596|6598.3|6595.5|6598.8|6596|6597.8|6595|3
1619604720000|2021-04-28 10:12:00|6597.8|6595|6598.8|6596|6598.8|6596|6597.8|6595|123
1619604730000|2021-04-28 10:12:10|6599.3|6596.5|6599.3|6596.5|6599.3|6596.5|6599.3|6596.5|21
1619604750000|2021-04-28 10:12:30|6598.8|6596|6600.8|6598|6600.8|6598|6598.8|6596|116
1619604770000|2021-04-28 10:12:50|6599.8|6597|6598.3|6595.5|6599.8|6597|6598.3|6595.5|19
1619604780000|2021-04-28 10:13:00|6598.8|6596|6596.8|6594|6598.8|6596|6596.8|6594|3
1619604790000|2021-04-28 10:13:10|6596.3|6593.5|6596.8|6594|6596.8|6594|6596.3|6593.5|5
1619604800000|2021-04-28 10:13:20|6597.3|6594.5|6596.8|6594|6597.3|6594.5|6596.8|6594|11
1619604820000|2021-04-28 10:13:40|||||||||1
1619604830000|2021-04-28 10:13:50|6597.8|6595|6596.8|6594|6597.8|6595|6596.8|6594|31
1619604840000|2021-04-28 10:14:00|||||||||3
1619604850000|2021-04-28 10:14:10|||||||||1
1619604860000|2021-04-28 10:14:20|||||||||2
1619604870000|2021-04-28 10:14:30|6597.3|6594.5|6596.8|6594|6597.3|6594.5|6596.8|6594|24
1619604880000|2021-04-28 10:14:40|6595.8|6593|6594.3|6591.5|6595.8|6593|6593.8|6591|23
1619604890000|2021-04-28 10:14:50|6593.8|6591|6593.8|6591|6593.8|6591|6593.8|6591|1
1619604900000|2021-04-28 10:15:00|6594.3|6591.5|6594.8|6592|6594.8|6592|6593.8|6591|8
1619604910000|2021-04-28 10:15:10|6593.8|6591|6593.8|6591|6593.8|6591|6593.8|6591|27
1619604920000|2021-04-28 10:15:20|6594.3|6591.5|6594.8|6592|6594.8|6592|6594.3|6591.5|1
1619604930000|2021-04-28 10:15:30|6595.8|6593|6596.8|6594|6596.8|6594|6595.8|6593|45
1619604940000|2021-04-28 10:15:40|6597.3|6594.5|6596.8|6594|6598.8|6596|6596.8|6594|110
1619604960000|2021-04-28 10:16:00|6595.8|6593|6595.8|6593|6595.8|6593|6595.8|6593|21
1619604970000|2021-04-28 10:16:10|6596.3|6593.5|6596.3|6593.5|6596.3|6593.5|6596.3|6593.5|2
1619604980000|2021-04-28 10:16:20|6596.8|6594|6595.8|6593|6596.8|6594|6593.8|6591|96
1619604990000|2021-04-28 10:16:30|6595.3|6592.5|6595.3|6592.5|6595.3|6592.5|6594.8|6592|5
1619605000000|2021-04-28 10:16:40|6594.8|6592|6595.8|6593|6595.8|6593|6594.8|6592|2
1619605010000|2021-04-28 10:16:50|6595.3|6592.5|6595.8|6593|6595.8|6593|6595.3|6592.5|1
1619605020000|2021-04-28 10:17:00|6595.3|6592.5|6595.8|6593|6595.8|6593|6595.3|6592.5|0
1619605030000|2021-04-28 10:17:10|6596.3|6593.5|6596.8|6594|6596.8|6594|6596.3|6593.5|3
1619605050000|2021-04-28 10:17:30|||||||||4
1619605060000|2021-04-28 10:17:40|6596.3|6593.5|6596.8|6594|6596.8|6594|6596.3|6593.5|2
1619605070000|2021-04-28 10:17:50|6596.3|6593.5|6595.8|6593|6596.3|6593.5|6595.8|6593|9
1619605080000|2021-04-28 10:18:00|||||||||5
1619605090000|2021-04-28 10:18:10|6596.3|6593.5|6596.3|6593.5|6596.3|6593.5|6596.3|6593.5|4
1619605100000|2021-04-28 10:18:20|6595.8|6593|6591.8|6589|6596.3|6593.5|6590.8|6588|153
1619605110000|2021-04-28 10:18:30|6592.3|6589.5|6592.3|6589.5|6592.8|6590|6592.3|6589.5|13
1619605120000|2021-04-28 10:18:40|6592.8|6590|6592.8|6590|6592.8|6590|6592.8|6590|0
1619605130000|2021-04-28 10:18:50|6591.8|6589|6592.3|6589.5|6592.8|6590|6591.8|6589|5
1619605140000|2021-04-28 10:19:00|6592.8|6590|6591.8|6589|6592.8|6590|6591.8|6589|5
1619605150000|2021-04-28 10:19:10|6592.3|6589.5|6592.8|6590|6592.8|6590|6592.3|6589.5|2
1619605160000|2021-04-28 10:19:20|6593.3|6590.5|6593.8|6591|6593.8|6591|6593.3|6590.5|32
1619605170000|2021-04-28 10:19:30|6594.8|6592|6595.8|6593|6596.3|6593.5|6594.8|6592|43
1619605180000|2021-04-28 10:19:40|6596.3|6593.5|6595.8|6593|6596.3|6593.5|6595.8|6593|51
1619605190000|2021-04-28 10:19:50|6596.3|6593.5|6595.8|6593|6596.3|6593.5|6595.3|6592.5|5
1619605200000|2021-04-28 10:20:00|6596.3|6593.5|6596.8|6594|6597.8|6595|6596.3|6593.5|40
1619605210000|2021-04-28 10:20:10|6597.8|6595|6596.3|6593.5|6597.8|6595|6596.3|6593.5|7
1619605220000|2021-04-28 10:20:20|6595.8|6593|6596.8|6594|6597.3|6594.5|6595.8|6593|29
1619605230000|2021-04-28 10:20:30|6597.3|6594.5|6597.3|6594.5|6597.8|6595|6596.8|6594|32
1619605240000|2021-04-28 10:20:40|6595.8|6593|6596.8|6594|6596.8|6594|6595.8|6593|13
1619605250000|2021-04-28 10:20:50|6596.3|6593.5|6596.3|6593.5|6596.3|6593.5|6595.8|6593|3
1619605260000|2021-04-28 10:21:00|6596.8|6594|6596.3|6593.5|6596.8|6594|6596.3|6593.5|228
1619605270000|2021-04-28 10:21:10|6596.8|6594|6596.8|6594|6596.8|6594|6596.8|6594|0
1619605290000|2021-04-28 10:21:30|6597.8|6595|6597.8|6595|6597.8|6595|6597.3|6594.5|2
1619605300000|2021-04-28 10:21:40|6597.3|6594.5|6597.3|6594.5|6597.3|6594.5|6597.3|6594.5|2
1619605310000|2021-04-28 10:21:50|6597.8|6595|6597.8|6595|6597.8|6595|6597.8|6595|0
1619605320000|2021-04-28 10:22:00|6597.3|6594.5|6595.8|6593|6597.3|6594.5|6595.8|6593|16
1619605330000|2021-04-28 10:22:10|6595.3|6592.5|6595.3|6592.5|6595.3|6592.5|6595.3|6592.5|4
1619605340000|2021-04-28 10:22:20|6595.8|6593|6595.8|6593|6595.8|6593|6595.8|6593|0
1619605350000|2021-04-28 10:22:30|6596.3|6593.5|6596.8|6594|6596.8|6594|6596.3|6593.5|9
1619605360000|2021-04-28 10:22:40|6597.3|6594.5|6597.8|6595|6597.8|6595|6597.3|6594.5|9
1619605370000|2021-04-28 10:22:50|6598.3|6595.5|6598.3|6595.5|6598.8|6596|6597.8|6595|27
1619605380000|2021-04-28 10:23:00|6597.8|6595|6598.8|6596|6598.8|6596|6597.3|6594.5|21
1619605390000|2021-04-28 10:23:10|||||||||1
1619605400000|2021-04-28 10:23:20|6596.8|6594|6598.3|6595.5|6598.8|6596|6596.8|6594|36
1619605410000|2021-04-28 10:23:30|6598.8|6596|6598.8|6596|6598.8|6596|6598.8|6596|0
1619605420000|2021-04-28 10:23:40|6598.3|6595.5|6598.8|6596|6598.8|6596|6598.3|6595.5|2
1619605430000|2021-04-28 10:23:50|||||||||1
1619605440000|2021-04-28 10:24:00|6598.3|6595.5|6597.8|6595|6598.3|6595.5|6596.8|6594|15
1619605450000|2021-04-28 10:24:10|6598.3|6595.5|6598.3|6595.5|6598.3|6595.5|6598.3|6595.5|3
1619605460000|2021-04-28 10:24:20|6598.8|6596|6598.8|6596|6598.8|6596|6598.8|6596|0
1619605500000|2021-04-28 10:25:00|6599.8|6597|6600.3|6597.5|6602.3|6599.5|6599.8|6597|163
1619605510000|2021-04-28 10:25:10|6599.8|6597|6600.3|6597.5|6600.3|6597.5|6599.8|6597|29
1619605520000|2021-04-28 10:25:20|6599.8|6597|6600.3|6597.5|6600.3|6597.5|6599.8|6597|2
1619605530000|2021-04-28 10:25:30|6600.8|6598|6600.3|6597.5|6600.8|6598|6600.3|6597.5|0
1619605540000|2021-04-28 10:25:40|6599.8|6597|6600.3|6597.5|6600.3|6597.5|6599.8|6597|0
1619605550000|2021-04-28 10:25:50|6599.8|6597|6600.3|6597.5|6600.3|6597.5|6599.8|6597|1
1619605560000|2021-04-28 10:26:00|6600.8|6598|6600.3|6597.5|6600.8|6598|6600.3|6597.5|0
1619605570000|2021-04-28 10:26:10|6600.8|6598|6601.8|6599|6601.8|6599|6600.8|6598|15
1619605590000|2021-04-28 10:26:30|6601.3|6598.5|6600.3|6597.5|6601.3|6598.5|6600.3|6597.5|6
1619605600000|2021-04-28 10:26:40|6600.8|6598|6599.8|6597|6601.3|6598.5|6599.3|6596.5|132
1619605610000|2021-04-28 10:26:50|6599.3|6596.5|6599.3|6596.5|6599.3|6596.5|6599.3|6596.5|0
1619605620000|2021-04-28 10:27:00|6598.8|6596|6599.8|6597|6599.8|6597|6598.8|6596|11
1619605630000|2021-04-28 10:27:10|6600.3|6597.5|6600.3|6597.5|6600.3|6597.5|6600.3|6597.5|10
1619605640000|2021-04-28 10:27:20|6599.8|6597|6600.3|6597.5|6600.3|6597.5|6598.8|6596|54
1619605650000|2021-04-28 10:27:30|6600.8|6598|6600.3|6597.5|6600.8|6598|6599.8|6597|25
1619605660000|2021-04-28 10:27:40|||||||||2
1619605670000|2021-04-28 10:27:50|6599.8|6597|6599.8|6597|6599.8|6597|6599.8|6597|1
1619605680000|2021-04-28 10:28:00|6599.3|6596.5|6600.3|6597.5|6600.3|6597.5|6598.8|6596|5
1619605690000|2021-04-28 10:28:10|6600.8|6598|6600.8|6598|6600.8|6598|6600.8|6598|8
1619605700000|2021-04-28 10:28:20|||||||||2
1619605710000|2021-04-28 10:28:30|6600.3|6597.5|6600.8|6598|6600.8|6598|6600.3|6597.5|3
1619605720000|2021-04-28 10:28:40|6601.3|6598.5|6600.8|6598|6601.3|6598.5|6600.8|6598|5
1619605730000|2021-04-28 10:28:50|6600.3|6597.5|6599.3|6596.5|6600.8|6598|6599.3|6596.5|35
1619605750000|2021-04-28 10:29:10|6599.8|6597|6600.3|6597.5|6600.3|6597.5|6599.8|6597|5
1619605760000|2021-04-28 10:29:20|6600.8|6598|6600.8|6598|6600.8|6598|6600.8|6598|5
1619605770000|2021-04-28 10:29:30|6599.8|6597|6599.8|6597|6599.8|6597|6599.8|6597|1
1619605780000|2021-04-28 10:29:40|6599.3|6596.5|6598.3|6595.5|6599.3|6596.5|6598.3|6595.5|3
1619605790000|2021-04-28 10:29:50|6598.8|6596|6598.8|6596|6598.8|6596|6598.8|6596|11
1619605800000|2021-04-28 10:30:00|6599.8|6597|6599.8|6597|6600.3|6597.5|6599.8|6597|189
1619605810000|2021-04-28 10:30:10|6599.3|6596.5|6599.3|6596.5|6599.8|6597|6598.8|6596|5
1619605820000|2021-04-28 10:30:20|6598.8|6596|6599.8|6597|6599.8|6597|6598.8|6596|1
1619605830000|2021-04-28 10:30:30|||||||||5
1619605840000|2021-04-28 10:30:40|||||||||38
1619605850000|2021-04-28 10:30:50|6597.8|6595|6599.8|6597|6599.8|6597|6597.8|6595|10
1619605860000|2021-04-28 10:31:00|||||||||8
1619605870000|2021-04-28 10:31:10|6599.3|6596.5|6599.8|6597|6600.3|6597.5|6599.3|6596.5|1
1619605880000|2021-04-28 10:31:20|6600.3|6597.5|6600.3|6597.5|6600.3|6597.5|6600.3|6597.5|3
1619605900000|2021-04-28 10:31:40|6599.8|6597|6597.3|6594.5|6600.3|6597.5|6597.3|6594.5|6
1619605910000|2021-04-28 10:31:50|6597.8|6595|6598.3|6595.5|6598.3|6595.5|6597.8|6595|1
1619605920000|2021-04-28 10:32:00|6598.8|6596|6599.8|6597|6599.8|6597|6598.8|6596|4
1619605930000|2021-04-28 10:32:10|6600.3|6597.5|6600.3|6597.5|6600.8|6598|6599.8|6597|6
1619605940000|2021-04-28 10:32:20|6600.8|6598|6600.3|6597.5|6600.8|6598|6600.3|6597.5|0
1619605950000|2021-04-28 10:32:30|6600.8|6598|6600.3|6597.5|6600.8|6598|6600.3|6597.5|1
1619605970000|2021-04-28 10:32:50|6599.8|6597|6600.3|6597.5|6600.3|6597.5|6599.8|6597|12
1619605990000|2021-04-28 10:33:10|6599.8|6597|6599.8|6597|6599.8|6597|6599.8|6597|2
1619606000000|2021-04-28 10:33:20|6601.3|6598.5|6601.8|6599|6601.8|6599|6600.8|6598|27
1619606010000|2021-04-28 10:33:30|6602.8|6600|6602.8|6600|6602.8|6600|6602.8|6600|12
1619606020000|2021-04-28 10:33:40|6603.8|6601|6604.3|6601.5|6604.3|6601.5|6603.8|6601|14
1619606030000|2021-04-28 10:33:50|6603.8|6601|6604.3|6601.5|6604.3|6601.5|6603.8|6601|0
1619606040000|2021-04-28 10:34:00|6603.8|6601|6604.3|6601.5|6604.3|6601.5|6603.8|6601|8
1619606050000|2021-04-28 10:34:10|6604.8|6602|6604.3|6601.5|6604.8|6602|6604.3|6601.5|1
1619606060000|2021-04-28 10:34:20|6604.8|6602|6604.3|6601.5|6604.8|6602|6604.3|6601.5|0
1619606070000|2021-04-28 10:34:30|6604.8|6602|6604.3|6601.5|6604.8|6602|6604.3|6601.5|0
1619606080000|2021-04-28 10:34:40|||||||||5
1619606090000|2021-04-28 10:34:50|6603.8|6601|6603.3|6600.5|6603.8|6601|6602.8|6600|4
1619606100000|2021-04-28 10:35:00|6602.8|6600|6603.7|6600.9|6603.7|6600.9|6602.8|6600|1
1619606110000|2021-04-28 10:35:10|6603.8|6601|6604.3|6601.5|6604.3|6601.5|6603.8|6601|1
1619606140000|2021-04-28 10:35:40|||||||||10
1619606160000|2021-04-28 10:36:00|6604.8|6602|6604.8|6602|6604.8|6602|6604.8|6602|3
1619606170000|2021-04-28 10:36:10|6605.7|6602.9|6606.8|6604|6607.8|6605|6605.7|6602.9|30
1619606180000|2021-04-28 10:36:20|6607.3|6604.5|6606.8|6604|6607.3|6604.5|6605.8|6603|34
1619606190000|2021-04-28 10:36:30|6606.3|6603.5|6605.8|6603|6606.3|6603.5|6605.8|6603|12
1619606200000|2021-04-28 10:36:40|||||||||11
1619606210000|2021-04-28 10:36:50|6604.8|6602|6605.8|6603|6605.8|6603|6604.8|6602|33
1619606220000|2021-04-28 10:37:00|6605.3|6602.5|6605.8|6603|6605.8|6603|6605.3|6602.5|3
1619606230000|2021-04-28 10:37:10|6606.3|6603.5|6606.3|6603.5|6606.3|6603.5|6605.8|6603|3
1619606240000|2021-04-28 10:37:20|||||||||3
1619606260000|2021-04-28 10:37:40|6606.7|6603.9|6607.3|6604.5|6607.7|6604.9|6606.7|6603.9|9
1619606270000|2021-04-28 10:37:50|6607.8|6605|6606.8|6604|6607.8|6605|6606.8|6604|4
1619606280000|2021-04-28 10:38:00|6607.3|6604.5|6605.7|6602.9|6607.3|6604.5|6605.3|6602.5|12
1619606290000|2021-04-28 10:38:10|6605.3|6602.5|6605.3|6602.5|6605.3|6602.5|6605.3|6602.5|1
1619606300000|2021-04-28 10:38:20|6604.8|6602|6604.8|6602|6605.3|6602.5|6604.8|6602|5
1619606310000|2021-04-28 10:38:30|6605.7|6602.9|6605.7|6602.9|6605.7|6602.9|6605.7|6602.9|5
1619606320000|2021-04-28 10:38:40|6604.8|6602|6602.8|6600|6604.8|6602|6600.8|6598|66
1619606330000|2021-04-28 10:38:50|6603.3|6600.5|6603.3|6600.5|6603.8|6601|6603.3|6600.5|1
1619606340000|2021-04-28 10:39:00|6603.8|6601|6604.7|6601.9|6604.7|6601.9|6603.8|6601|15
1619606350000|2021-04-28 10:39:10|6605.3|6602.5|6605.8|6603|6606.7|6603.9|6605.3|6602.5|19
1619606360000|2021-04-28 10:39:20|6605.7|6602.9|6604.8|6602|6605.7|6602.9|6604.8|6602|7
1619606370000|2021-04-28 10:39:30|6604.7|6601.9|6604.8|6602|6604.8|6602|6604.7|6601.9|3
1619606380000|2021-04-28 10:39:40|6604.7|6601.9|6605.3|6602.5|6605.3|6602.5|6604.7|6601.9|39
1619606390000|2021-04-28 10:39:50|6604.8|6602|6604.8|6602|6604.8|6602|6604.8|6602|0
1619606400000|2021-04-28 10:40:00|6605.3|6602.5|6604.8|6602|6605.7|6602.9|6604.8|6602|4
1619606420000|2021-04-28 10:40:20|6605.3|6602.5|6604.8|6602|6605.3|6602.5|6604.8|6602|2
1619606430000|2021-04-28 10:40:30|6603.8|6601|6603.8|6601|6603.8|6601|6603.3|6600.5|11
1619606450000|2021-04-28 10:40:50|6604.3|6601.5|6605.3|6602.5|6605.8|6603|6604.3|6601.5|190
1619606460000|2021-04-28 10:41:00|6605.8|6603|6606.3|6603.5|6606.8|6604|6605.8|6603|10
1619606470000|2021-04-28 10:41:10|6606.8|6604|6606.8|6604|6606.8|6604|6606.8|6604|1
1619606480000|2021-04-28 10:41:20|6605.8|6603|6604.8|6602|6605.8|6603|6604.8|6602|93
1619606490000|2021-04-28 10:41:30|6605.3|6602.5|6604.8|6602|6605.3|6602.5|6604.8|6602|0
1619606500000|2021-04-28 10:41:40|6605.3|6602.5|6604.8|6602|6605.3|6602.5|6604.8|6602|3
1619606510000|2021-04-28 10:41:50|6603.8|6601|6603.8|6601|6603.8|6601|6603.3|6600.5|344
1619606520000|2021-04-28 10:42:00|6602.3|6599.5|6603.8|6601|6603.8|6601|6600.8|6598|25
1619606530000|2021-04-28 10:42:10|6603.3|6600.5|6604.3|6601.5|6604.8|6602|6603.3|6600.5|1
1619606540000|2021-04-28 10:42:20|6603.8|6601|6604.3|6601.5|6604.3|6601.5|6603.8|6601|0
1619606550000|2021-04-28 10:42:30|6603.8|6601|6604.3|6601.5|6604.3|6601.5|6603.8|6601|1
1619606570000|2021-04-28 10:42:50|6604.8|6602|6604.8|6602|6604.8|6602|6604.8|6602|0
1619606580000|2021-04-28 10:43:00|6605.2|6602.4|6604.8|6602|6605.3|6602.5|6604.8|6602|14
1619606590000|2021-04-28 10:43:10|||||||||1
1619606600000|2021-04-28 10:43:20|6605.3|6602.5|6605.7|6602.9|6605.7|6602.9|6605.3|6602.5|4
1619606610000|2021-04-28 10:43:30|6605.3|6602.5|6605.3|6602.5|6605.3|6602.5|6605.2|6602.4|1
1619606620000|2021-04-28 10:43:40|6604.8|6602|6605.8|6603|6606.7|6603.9|6604.8|6602|4
1619606630000|2021-04-28 10:43:50|6605.7|6602.9|6605.3|6602.5|6605.7|6602.9|6605.3|6602.5|12
1619606640000|2021-04-28 10:44:00|6604.8|6602|6605.2|6602.4|6605.2|6602.4|6604.8|6602|0
1619606650000|2021-04-28 10:44:10|6605.3|6602.5|6606.7|6603.9|6606.7|6603.9|6605.3|6602.5|4
1619606660000|2021-04-28 10:44:20|6606.3|6603.5|6606.3|6603.5|6606.7|6603.9|6606.3|6603.5|4
1619606670000|2021-04-28 10:44:30|6606.7|6603.9|6606.7|6603.9|6606.7|6603.9|6606.3|6603.5|2
1619606680000|2021-04-28 10:44:40|6606.3|6603.5|6606.3|6603.5|6606.3|6603.5|6606.3|6603.5|0
1619606690000|2021-04-28 10:44:50|6606.7|6603.9|6607.7|6604.9|6607.7|6604.9|6606.7|6603.9|117
1619606700000|2021-04-28 10:45:00|6607.3|6604.5|6606.8|6604|6607.8|6605|6606.8|6604|39
1619606720000|2021-04-28 10:45:20|6607.2|6604.4|6607.8|6605|6607.8|6605|6606.8|6604|26
1619606730000|2021-04-28 10:45:30|6608.2|6605.4|6608.7|6605.9|6609.2|6606.4|6608.2|6605.4|16
1619606750000|2021-04-28 10:45:50|6608.8|6606|6608.8|6606|6608.8|6606|6608.8|6606|2
1619606760000|2021-04-28 10:46:00|6609.2|6606.4|6607.8|6605|6609.2|6606.4|6607.8|6605|88
1619606770000|2021-04-28 10:46:10|6607.3|6604.5|6606.8|6604|6607.3|6604.5|6606.8|6604|19
1619606780000|2021-04-28 10:46:20|6607.3|6604.5|6606.8|6604|6607.3|6604.5|6606.8|6604|2
1619606790000|2021-04-28 10:46:30|6606.3|6603.5|6607.7|6604.9|6607.7|6604.9|6606.3|6603.5|7
1619606800000|2021-04-28 10:46:40|6607.8|6605|6607.8|6605|6607.8|6605|6607.8|6605|2
1619606810000|2021-04-28 10:46:50|6608.7|6605.9|6609.7|6606.9|6609.7|6606.9|6608.7|6605.9|12
1619606820000|2021-04-28 10:47:00|6609.8|6607|6609.3|6606.5|6609.8|6607|6608.8|6606|30
1619606830000|2021-04-28 10:47:10|6609.8|6607|6609.3|6606.5|6609.8|6607|6608.8|6606|42
1619606840000|2021-04-28 10:47:20|6609.2|6606.4|6608.3|6605.5|6609.2|6606.4|6608.3|6605.5|0
1619606850000|2021-04-28 10:47:30|6607.8|6605|6607.7|6604.9|6607.8|6605|6607.7|6604.9|0
1619606860000|2021-04-28 10:47:40|6607.8|6605|6607.8|6605|6607.8|6605|6607.8|6605|0
1619606870000|2021-04-28 10:47:50|6607.7|6604.9|6607.8|6605|6607.8|6605|6607.7|6604.9|6
1619606880000|2021-04-28 10:48:00|6608.3|6605.5|6608.3|6605.5|6608.3|6605.5|6608.3|6605.5|2
1619606890000|2021-04-28 10:48:10|6607.8|6605|6609.3|6606.5|6609.8|6607|6607.8|6605|14
1619606900000|2021-04-28 10:48:20|6609.8|6607|6609.8|6607|6609.8|6607|6608.8|6606|3
1619606910000|2021-04-28 10:48:30|6608.8|6606|6608.8|6606|6608.8|6606|6608.8|6606|6
1619606930000|2021-04-28 10:48:50|6609.3|6606.5|6609.8|6607|6609.8|6607|6609.3|6606.5|1
1619606940000|2021-04-28 10:49:00|6610.8|6608|6610.8|6608|6610.8|6608|6610.8|6608|111
1619606950000|2021-04-28 10:49:10|||||||||40
1619606960000|2021-04-28 10:49:20|||||||||3
1619606970000|2021-04-28 10:49:30|||||||||9
1619606990000|2021-04-28 10:49:50|6611.7|6608.9|6611.7|6608.9|6611.8|6609|6611.7|6608.9|35
1619607000000|2021-04-28 10:50:00|6611.8|6609|6612.3|6609.5|6612.8|6610|6611.8|6609|74
1619607010000|2021-04-28 10:50:10|6612.8|6610|6612.8|6610|6612.8|6610|6612.8|6610|22
1619607020000|2021-04-28 10:50:20|6612.7|6609.9|6612.8|6610|6612.8|6610|6612.7|6609.9|301
1619607030000|2021-04-28 10:50:30|6611.8|6609|6613.7|6610.9|6613.7|6610.9|6611.8|6609|661
1619607040000|2021-04-28 10:50:40|6613.3|6610.5|6613.3|6610.5|6613.7|6610.9|6613.3|6610.5|4
1619607050000|2021-04-28 10:50:50|6612.8|6610|6613.3|6610.5|6613.3|6610.5|6612.8|6610|4
1619607070000|2021-04-28 10:51:10|6612.7|6609.9|6611.8|6609|6612.7|6609.9|6611.8|6609|12
1619607080000|2021-04-28 10:51:20|6612.7|6609.9|6612.8|6610|6612.8|6610|6612.7|6609.9|6
1619607090000|2021-04-28 10:51:30|6611.8|6609|6611.8|6609|6611.8|6609|6610.8|6608|15
1619607100000|2021-04-28 10:51:40|6611.3|6608.5|6610.2|6607.4|6611.3|6608.5|6608.7|6605.9|90
1619607110000|2021-04-28 10:51:50|6609.8|6607|6608.8|6606|6609.8|6607|6607.7|6604.9|36
1619607120000|2021-04-28 10:52:00|6608.7|6605.9|6606.8|6604|6608.7|6605.9|6606.8|6604|25
1619607130000|2021-04-28 10:52:10|6607.2|6604.4|6607.8|6605|6607.8|6605|6607.2|6604.4|4
1619607140000|2021-04-28 10:52:20|||||||||2
1619607150000|2021-04-28 10:52:30|6608.3|6605.5|6608.3|6605.5|6608.3|6605.5|6608.3|6605.5|6
1619607160000|2021-04-28 10:52:40|6608.7|6605.9|6608.7|6605.9|6608.7|6605.9|6608.7|6605.9|0
1619607170000|2021-04-28 10:52:50|6608.3|6605.5|6608.7|6605.9|6608.7|6605.9|6608.3|6605.5|5
1619607180000|2021-04-28 10:53:00|6608.8|6606|6609.8|6607|6609.8|6607|6608.8|6606|9
1619607190000|2021-04-28 10:53:10|6610.3|6607.5|6611.8|6609|6611.8|6609|6609.8|6607|38
1619607200000|2021-04-28 10:53:20|6611.7|6608.9|6611.7|6608.9|6611.7|6608.9|6611.7|6608.9|14
1619607210000|2021-04-28 10:53:30|6611.8|6609|6611.7|6608.9|6611.8|6609|6611.3|6608.5|3
1619607220000|2021-04-28 10:53:40|6611.3|6608.5|6611.3|6608.5|6611.3|6608.5|6611.3|6608.5|4
1619607230000|2021-04-28 10:53:50|6611.8|6609|6611.7|6608.9|6611.8|6609|6611.7|6608.9|0
1619607240000|2021-04-28 10:54:00|||||||||4
1619607250000|2021-04-28 10:54:10|6611.8|6609|6611.8|6609|6611.8|6609|6611.8|6609|0
1619607260000|2021-04-28 10:54:20|6611.7|6608.9|6611.7|6608.9|6611.7|6608.9|6611.7|6608.9|8
1619607270000|2021-04-28 10:54:30|6611.3|6608.5|6611.8|6609|6611.8|6609|6611.3|6608.5|3
1619607280000|2021-04-28 10:54:40|6611.3|6608.5|6611.8|6609|6611.8|6609|6611.3|6608.5|0
1619607290000|2021-04-28 10:54:50|6610.8|6608|6612.7|6609.9|6612.7|6609.9|6610.8|6608|9
1619607300000|2021-04-28 10:55:00|6612.3|6609.5|6612.7|6609.9|6612.8|6610|6612.3|6609.5|1
1619607310000|2021-04-28 10:55:10|6612.3|6609.5|6612.8|6610|6612.8|6610|6612.3|6609.5|26
1619607320000|2021-04-28 10:55:20|6613.8|6611|6613.7|6610.9|6614.7|6611.9|6612.8|6610|62
1619607330000|2021-04-28 10:55:30|6613.3|6610.5|6610.8|6608|6613.3|6610.5|6609.8|6607|795
1619607340000|2021-04-28 10:55:40|6610.7|6607.9|6609.8|6607|6610.7|6607.9|6609.7|6606.9|4
1619607350000|2021-04-28 10:55:50|6610.2|6607.4|6610.7|6607.9|6610.7|6607.9|6610.2|6607.4|2
1619607360000|2021-04-28 10:56:00|6610.8|6608|6610.8|6608|6610.8|6608|6610.8|6608|2
1619607370000|2021-04-28 10:56:10|6611.2|6608.4|6611.2|6608.4|6611.2|6608.4|6610.8|6608|3
1619607380000|2021-04-28 10:56:20|6611.7|6608.9|6611.7|6608.9|6611.7|6608.9|6611.7|6608.9|0
1619607390000|2021-04-28 10:56:30|6610.8|6608|6610.7|6607.9|6610.8|6608|6610.7|6607.9|4
1619607400000|2021-04-28 10:56:40|6611.2|6608.4|6611.2|6608.4|6611.2|6608.4|6611.2|6608.4|0
1619607410000|2021-04-28 10:56:50|6611.3|6608.5|6612.8|6610|6612.8|6610|6610.7|6607.9|45
1619607420000|2021-04-28 10:57:00|6612.7|6609.9|6612.8|6610|6612.8|6610|6612.7|6609.9|2
1619607430000|2021-04-28 10:57:10|6612.7|6609.9|6612.2|6609.4|6612.7|6609.9|6612.2|6609.4|15
1619607440000|2021-04-28 10:57:20|6611.7|6608.9|6612.2|6609.4|6612.2|6609.4|6611.7|6608.9|12
1619607450000|2021-04-28 10:57:30|6612.7|6609.9|6612.7|6609.9|6612.7|6609.9|6612.7|6609.9|1
1619607460000|2021-04-28 10:57:40|6613.2|6610.4|6613.7|6610.9|6613.7|6610.9|6612.7|6609.9|14
1619607470000|2021-04-28 10:57:50|6612.8|6610|6613.2|6610.4|6613.7|6610.9|6612.8|6610|39
1619607480000|2021-04-28 10:58:00|6612.8|6610|6613.2|6610.4|6614.2|6611.4|6612.8|6610|6
1619607490000|2021-04-28 10:58:10|6612.7|6609.9|6613.2|6610.4|6613.2|6610.4|6612.7|6609.9|2
1619607500000|2021-04-28 10:58:20|6613.7|6610.9|6614.7|6611.9|6614.7|6611.9|6613.7|6610.9|7
1619607510000|2021-04-28 10:58:30|6614.2|6611.4|6614.2|6611.4|6614.2|6611.4|6613.7|6610.9|2
1619607520000|2021-04-28 10:58:40|6613.7|6610.9|6614.2|6611.4|6614.2|6611.4|6613.7|6610.9|4
1619607530000|2021-04-28 10:58:50|6613.7|6610.9|6613.2|6610.4|6614.2|6611.4|6613.2|6610.4|9
1619607540000|2021-04-28 10:59:00|6612.3|6609.5|6612.2|6609.4|6612.7|6609.9|6611.7|6608.9|6
1619607550000|2021-04-28 10:59:10|6612.7|6609.9|6612.2|6609.4|6612.7|6609.9|6612.2|6609.4|1
1619607560000|2021-04-28 10:59:20|6612.7|6609.9|6612.7|6609.9|6612.7|6609.9|6612.7|6609.9|0
1619607570000|2021-04-28 10:59:30|6612.2|6609.4|6611.7|6608.9|6612.7|6609.9|6611.7|6608.9|24
1619607580000|2021-04-28 10:59:40|6611.2|6608.4|6610.2|6607.4|6611.7|6608.9|6609.7|6606.9|306
1619607590000|2021-04-28 10:59:50|6610.7|6607.9|6610.7|6607.9|6610.7|6607.9|6609.7|6606.9|5
1619607600000|2021-04-28 11:00:00|6611.2|6608.4|6611.7|6608.9|6612.7|6609.9|6611.2|6608.4|119
1619607610000|2021-04-28 11:00:10|6612.7|6609.9|6612.7|6609.9|6612.7|6609.9|6612.7|6609.9|12
1619607620000|2021-04-28 11:00:20|6613.7|6610.9|6613.2|6610.4|6613.7|6610.9|6612.7|6609.9|44
1619607630000|2021-04-28 11:00:30|6613.7|6610.9|6613.7|6610.9|6614.7|6611.9|6613.2|6610.4|16
1619607640000|2021-04-28 11:00:40|||||||||1
1619607650000|2021-04-28 11:00:50|6612.7|6609.9|6612.7|6609.9|6613.2|6610.4|6612.7|6609.9|29
1619607660000|2021-04-28 11:01:00|6613.2|6610.4|6612.7|6609.9|6613.7|6610.9|6612.7|6609.9|127
1619607670000|2021-04-28 11:01:10|6613.7|6610.9|6612.7|6609.9|6613.7|6610.9|6612.7|6609.9|21
1619607680000|2021-04-28 11:01:20|6612.2|6609.4|6612.7|6609.9|6612.7|6609.9|6612.2|6609.4|6
1619607690000|2021-04-28 11:01:30|6613.7|6610.9|6613.7|6610.9|6613.7|6610.9|6613.7|6610.9|4
1619607700000|2021-04-28 11:01:40|6612.7|6609.9|6613.7|6610.9|6613.7|6610.9|6612.7|6609.9|65
1619607710000|2021-04-28 11:01:50|||||||||2
1619607720000|2021-04-28 11:02:00|6614.7|6611.9|6615.2|6612.4|6615.7|6612.9|6614.7|6611.9|44
1619607730000|2021-04-28 11:02:10|6614.7|6611.9|6614.7|6611.9|6615.2|6612.4|6614.7|6611.9|3
1619607740000|2021-04-28 11:02:20|6615.2|6612.4|6615.7|6612.9|6616.7|6613.9|6614.7|6611.9|28
1619607750000|2021-04-28 11:02:30|6616.7|6613.9|6616.2|6613.4|6617.7|6614.9|6616.2|6613.4|69
1619607760000|2021-04-28 11:02:40|6615.7|6612.9|6615.7|6612.9|6616.7|6613.9|6615.2|6612.4|15
1619607770000|2021-04-28 11:02:50|6615.2|6612.4|6615.7|6612.9|6616.2|6613.4|6615.2|6612.4|5
1619607780000|2021-04-28 11:03:00|6616.2|6613.4|6616.7|6613.9|6617.7|6614.9|6615.7|6612.9|32
1619607790000|2021-04-28 11:03:10|6616.2|6613.4|6616.7|6613.9|6616.7|6613.9|6616.2|6613.4|4
1619607810000|2021-04-28 11:03:30|6617.7|6614.9|6617.2|6614.4|6617.7|6614.9|6616.7|6613.9|8
1619607820000|2021-04-28 11:03:40|6617.7|6614.9|6616.7|6613.9|6617.7|6614.9|6616.7|6613.9|0
1619607830000|2021-04-28 11:03:50|||||||||151
1619607840000|2021-04-28 11:04:00|6617.2|6614.4|6618.7|6615.9|6619.7|6616.9|6617.2|6614.4|21
1619607850000|2021-04-28 11:04:10|6618.2|6615.4|6618.2|6615.4|6618.7|6615.9|6617.7|6614.9|11
1619607860000|2021-04-28 11:04:20|6617.7|6614.9|6617.7|6614.9|6618.2|6615.4|6617.7|6614.9|34
1619607870000|2021-04-28 11:04:30|6618.2|6615.4|6618.2|6615.4|6618.2|6615.4|6617.7|6614.9|19
1619607890000|2021-04-28 11:04:50|6617.7|6614.9|6618.2|6615.4|6618.2|6615.4|6617.7|6614.9|4
1619607900000|2021-04-28 11:05:00|6617.7|6614.9|6617.2|6614.4|6618.7|6615.9|6615.7|6612.9|292
1619607910000|2021-04-28 11:05:10|6617.7|6614.9|6617.7|6614.9|6618.2|6615.4|6616.7|6613.9|58
1619607920000|2021-04-28 11:05:20|6618.7|6615.9|6618.7|6615.9|6618.7|6615.9|6618.7|6615.9|58
1619607930000|2021-04-28 11:05:30|6619.2|6616.4|6619.7|6616.9|6619.7|6616.9|6618.7|6615.9|10
1619607940000|2021-04-28 11:05:40|6619.2|6616.4|6623.7|6620.9|6624.7|6621.9|6618.7|6615.9|441
1619607950000|2021-04-28 11:05:50|6622.7|6619.9|6622.7|6619.9|6623.7|6620.9|6621.7|6618.9|98
1619607960000|2021-04-28 11:06:00|6627.2|6624.4|6628.7|6625.9|6629.7|6626.9|6626.7|6623.9|210
1619607970000|2021-04-28 11:06:10|6628.2|6625.4|6626.2|6623.4|6628.7|6625.9|6626.2|6623.4|11
1619607980000|2021-04-28 11:06:20|6626.7|6623.9|6626.7|6623.9|6628.2|6625.4|6626.2|6623.4|24
1619607990000|2021-04-28 11:06:30|6626.2|6623.4|6627.7|6624.9|6627.7|6624.9|6625.7|6622.9|13
1619608000000|2021-04-28 11:06:40|6628.2|6625.4|6628.2|6625.4|6628.2|6625.4|6628.2|6625.4|1
1619608010000|2021-04-28 11:06:50|6627.7|6624.9|6628.2|6625.4|6628.7|6625.9|6627.7|6624.9|8
1619608020000|2021-04-28 11:07:00|6625.7|6622.9|6626.2|6623.4|6626.2|6623.4|6625.7|6622.9|120
1619608030000|2021-04-28 11:07:10|6625.7|6622.9|6625.7|6622.9|6626.2|6623.4|6625.7|6622.9|21
1619608040000|2021-04-28 11:07:20|6626.7|6623.9|6627.7|6624.9|6627.7|6624.9|6626.7|6623.9|7
1619608050000|2021-04-28 11:07:30|6628.7|6625.9|6628.2|6625.4|6628.7|6625.9|6627.7|6624.9|56
1619608060000|2021-04-28 11:07:40|6627.7|6624.9|6628.7|6625.9|6628.7|6625.9|6627.7|6624.9|1
1619608070000|2021-04-28 11:07:50|6628.2|6625.4|6627.7|6624.9|6628.2|6625.4|6627.7|6624.9|52
1619608080000|2021-04-28 11:08:00|6627.2|6624.4|6626.7|6623.9|6627.7|6624.9|6626.7|6623.9|19
1619608090000|2021-04-28 11:08:10|||||||||7
1619608100000|2021-04-28 11:08:20|6627.2|6624.4|6627.7|6624.9|6627.7|6624.9|6626.7|6623.9|21
1619608110000|2021-04-28 11:08:30|6627.2|6624.4|6627.7|6624.9|6628.2|6625.4|6626.7|6623.9|65
1619608120000|2021-04-28 11:08:40|6628.7|6625.9|6629.7|6626.9|6630.7|6627.9|6628.7|6625.9|27
1619608130000|2021-04-28 11:08:50|6630.2|6627.4|6631.7|6628.9|6632.2|6629.4|6629.7|6626.9|1317
1619608140000|2021-04-28 11:09:00|6632.2|6629.4|6632.2|6629.4|6632.7|6629.9|6631.2|6628.4|49
1619608150000|2021-04-28 11:09:10|6631.7|6628.9|6631.7|6628.9|6632.2|6629.4|6631.7|6628.9|6
1619608160000|2021-04-28 11:09:20|6631.2|6628.4|6630.2|6627.4|6631.2|6628.4|6630.2|6627.4|33
1619608170000|2021-04-28 11:09:30|6630.7|6627.9|6629.7|6626.9|6630.7|6627.9|6629.7|6626.9|5
1619608180000|2021-04-28 11:09:40|6630.7|6627.9|6629.7|6626.9|6630.7|6627.9|6629.7|6626.9|10
1619608190000|2021-04-28 11:09:50|6630.2|6627.4|6630.7|6627.9|6630.7|6627.9|6629.7|6626.9|10
1619608200000|2021-04-28 11:10:00|6630.2|6627.4|6631.2|6628.4|6631.7|6628.9|6630.2|6627.4|43
1619608210000|2021-04-28 11:10:10|6631.7|6628.9|6632.2|6629.4|6632.7|6629.9|6630.7|6627.9|29
1619608220000|2021-04-28 11:10:20|6631.7|6628.9|6631.2|6628.4|6631.7|6628.9|6631.2|6628.4|15
1619608230000|2021-04-28 11:10:30|6630.7|6627.9|6629.7|6626.9|6630.7|6627.9|6629.7|6626.9|55
1619608250000|2021-04-28 11:10:50|6629.2|6626.4|6628.7|6625.9|6629.2|6626.4|6628.2|6625.4|6
1619608260000|2021-04-28 11:11:00|6629.7|6626.9|6630.7|6627.9|6631.2|6628.4|6629.7|6626.9|25
1619608270000|2021-04-28 11:11:10|||||||||2
1619608280000|2021-04-28 11:11:20|||||||||2
1619608290000|2021-04-28 11:11:30|6631.2|6628.4|6631.2|6628.4|6631.2|6628.4|6631.2|6628.4|5
1619608300000|2021-04-28 11:11:40|6631.7|6628.9|6631.7|6628.9|6631.7|6628.9|6631.2|6628.4|13
1619608320000|2021-04-28 11:12:00|||||||||1
1619608330000|2021-04-28 11:12:10|6632.7|6629.9|6631.7|6628.9|6632.7|6629.9|6631.7|6628.9|38
1619608340000|2021-04-28 11:12:20|6632.2|6629.4|6631.7|6628.9|6632.2|6629.4|6631.7|6628.9|17
1619608350000|2021-04-28 11:12:30|6630.7|6627.9|6631.7|6628.9|6631.7|6628.9|6630.7|6627.9|39
1619608360000|2021-04-28 11:12:40|||||||||4
1619608370000|2021-04-28 11:12:50|||||||||8
1619608380000|2021-04-28 11:13:00|6631.2|6628.4|6630.7|6627.9|6631.2|6628.4|6629.7|6626.9|35
1619608390000|2021-04-28 11:13:10|6631.7|6628.9|6631.7|6628.9|6631.7|6628.9|6630.7|6627.9|37
1619608400000|2021-04-28 11:13:20|6630.7|6627.9|6631.2|6628.4|6631.2|6628.4|6630.7|6627.9|15
1619608410000|2021-04-28 11:13:30|6630.7|6627.9|6631.7|6628.9|6631.7|6628.9|6630.7|6627.9|9
1619608420000|2021-04-28 11:13:40|6630.7|6627.9|6629.7|6626.9|6631.2|6628.4|6629.2|6626.4|9
1619608430000|2021-04-28 11:13:50|6629.2|6626.4|6629.2|6626.4|6629.7|6626.9|6629.2|6626.4|13
1619608440000|2021-04-28 11:14:00|6629.7|6626.9|6630.2|6627.4|6630.2|6627.4|6628.7|6625.9|5
1619608450000|2021-04-28 11:14:10|6630.7|6627.9|6630.7|6627.9|6630.7|6627.9|6630.7|6627.9|6
1619608460000|2021-04-28 11:14:20|6631.2|6628.4|6631.2|6628.4|6631.7|6628.9|6631.2|6628.4|16
1619608470000|2021-04-28 11:14:30|6631.7|6628.9|6631.2|6628.4|6631.7|6628.9|6631.2|6628.4|7
1619608480000|2021-04-28 11:14:40|6631.7|6628.9|6630.7|6627.9|6631.7|6628.9|6630.7|6627.9|8
1619608490000|2021-04-28 11:14:50|6631.2|6628.4|6631.2|6628.4|6631.2|6628.4|6630.7|6627.9|346
1619608500000|2021-04-28 11:15:00|6630.7|6627.9|6631.7|6628.9|6631.7|6628.9|6630.7|6627.9|151
1619608510000|2021-04-28 11:15:10|6632.7|6629.9|6632.7|6629.9|6632.7|6629.9|6632.7|6629.9|202
1619608520000|2021-04-28 11:15:20|||||||||11
1619608530000|2021-04-28 11:15:30|||||||||1
1619608540000|2021-04-28 11:15:40|||||||||19
1619608550000|2021-04-28 11:15:50|||||||||170
1619608560000|2021-04-28 11:16:00|||||||||11
1619608580000|2021-04-28 11:16:20|||||||||37
1619608590000|2021-04-28 11:16:30|||||||||5
1619608600000|2021-04-28 11:16:40|6631.7|6628.9|6630.7|6627.9|6631.7|6628.9|6630.7|6627.9|12
1619608610000|2021-04-28 11:16:50|6629.7|6626.9|6629.7|6626.9|6629.7|6626.9|6629.7|6626.9|10
1619608620000|2021-04-28 11:17:00|6630.7|6627.9|6630.7|6627.9|6630.7|6627.9|6630.7|6627.9|12
1619608630000|2021-04-28 11:17:10|6630.2|6627.4|6630.2|6627.4|6630.7|6627.9|6630.2|6627.4|7
1619608640000|2021-04-28 11:17:20|6630.7|6627.9|6630.7|6627.9|6630.7|6627.9|6630.7|6627.9|0
1619608650000|2021-04-28 11:17:30|6631.7|6628.9|6631.7|6628.9|6631.7|6628.9|6631.7|6628.9|7
1619608660000|2021-04-28 11:17:40|6632.2|6629.4|6632.7|6629.9|6632.7|6629.9|6632.2|6629.4|5
1619608670000|2021-04-28 11:17:50|6631.7|6628.9|6631.7|6628.9|6632.7|6629.9|6631.7|6628.9|13
1619608680000|2021-04-28 11:18:00|6632.2|6629.4|6632.7|6629.9|6632.7|6629.9|6631.7|6628.9|6
1619608690000|2021-04-28 11:18:10|6631.7|6628.9|6632.7|6629.9|6632.7|6629.9|6631.7|6628.9|21
1619608700000|2021-04-28 11:18:20|6632.2|6629.4|6632.2|6629.4|6632.2|6629.4|6631.7|6628.9|2
1619608710000|2021-04-28 11:18:30|6632.7|6629.9|6631.2|6628.4|6632.7|6629.9|6630.7|6627.9|12
1619608720000|2021-04-28 11:18:40|6631.7|6628.9|6631.7|6628.9|6631.7|6628.9|6631.7|6628.9|1
1619608730000|2021-04-28 11:18:50|||||||||2
1619608740000|2021-04-28 11:19:00|6632.7|6629.9|6632.7|6629.9|6632.7|6629.9|6632.7|6629.9|3
1619608750000|2021-04-28 11:19:10|||||||||31
1619608760000|2021-04-28 11:19:20|6633.7|6630.9|6635.7|6632.9|6635.7|6632.9|6633.2|6630.4|246
1619608770000|2021-04-28 11:19:30|6636.2|6633.4|6636.2|6633.4|6636.7|6633.9|6635.7|6632.9|10
1619608780000|2021-04-28 11:19:40|6635.7|6632.9|6635.7|6632.9|6636.2|6633.4|6635.7|6632.9|7
1619608790000|2021-04-28 11:19:50|||||||||9
1619608800000|2021-04-28 11:20:00|6636.7|6633.9|6636.7|6633.9|6636.7|6633.9|6636.7|6633.9|10
1619608810000|2021-04-28 11:20:10|6636.2|6633.4|6636.7|6633.9|6637.7|6634.9|6636.2|6633.4|21
1619608820000|2021-04-28 11:20:20|6638.7|6635.9|6637.7|6634.9|6638.7|6635.9|6637.7|6634.9|87
1619608830000|2021-04-28 11:20:30|6636.7|6633.9|6636.7|6633.9|6636.7|6633.9|6636.7|6633.9|25
1619608840000|2021-04-28 11:20:40|6637.7|6634.9|6637.7|6634.9|6638.7|6635.9|6637.7|6634.9|132
1619608850000|2021-04-28 11:20:50|6638.2|6635.4|6637.7|6634.9|6638.2|6635.4|6637.7|6634.9|5
1619608860000|2021-04-28 11:21:00|6636.7|6633.9|6637.2|6634.4|6637.2|6634.4|6636.7|6633.9|14
1619608870000|2021-04-28 11:21:10|6636.7|6633.9|6635.7|6632.9|6637.2|6634.4|6635.7|6632.9|7
1619608880000|2021-04-28 11:21:20|6636.7|6633.9|6636.2|6633.4|6636.7|6633.9|6636.2|6633.4|4
1619608890000|2021-04-28 11:21:30|6636.7|6633.9|6635.2|6632.4|6636.7|6633.9|6634.7|6631.9|25
1619608900000|2021-04-28 11:21:40|6635.7|6632.9|6636.2|6633.4|6636.7|6633.9|6635.7|6632.9|7
1619608910000|2021-04-28 11:21:50|6635.7|6632.9|6636.2|6633.4|6636.2|6633.4|6635.7|6632.9|3
1619608920000|2021-04-28 11:22:00|6635.7|6632.9|6634.7|6631.9|6635.7|6632.9|6634.7|6631.9|18
1619608930000|2021-04-28 11:22:10|6635.2|6632.4|6636.7|6633.9|6636.7|6633.9|6635.2|6632.4|1
1619608940000|2021-04-28 11:22:20|6635.7|6632.9|6636.2|6633.4|6636.2|6633.4|6635.7|6632.9|17
1619608950000|2021-04-28 11:22:30|6635.7|6632.9|6635.2|6632.4|6636.2|6633.4|6634.7|6631.9|23
1619608960000|2021-04-28 11:22:40|6634.7|6631.9|6635.7|6632.9|6635.7|6632.9|6634.7|6631.9|10
1619608970000|2021-04-28 11:22:50|6636.2|6633.4|6635.7|6632.9|6636.2|6633.4|6635.7|6632.9|1
1619608980000|2021-04-28 11:23:00|6636.2|6633.4|6634.7|6631.9|6636.7|6633.9|6634.7|6631.9|18
1619609000000|2021-04-28 11:23:20|6635.2|6632.4|6635.7|6632.9|6635.7|6632.9|6635.2|6632.4|3
1619609010000|2021-04-28 11:23:30|6635.2|6632.4|6636.2|6633.4|6636.2|6633.4|6635.2|6632.4|19
1619609020000|2021-04-28 11:23:40|6636.7|6633.9|6635.7|6632.9|6636.7|6633.9|6635.7|6632.9|2
1619609030000|2021-04-28 11:23:50|6637.2|6634.4|6636.7|6633.9|6637.2|6634.4|6636.7|6633.9|106
1619609040000|2021-04-28 11:24:00|6637.2|6634.4|6637.7|6634.9|6638.2|6635.4|6637.2|6634.4|5
1619609050000|2021-04-28 11:24:10|6638.2|6635.4|6638.2|6635.4|6638.2|6635.4|6637.2|6634.4|111
1619609060000|2021-04-28 11:24:20|6637.7|6634.9|6637.7|6634.9|6637.7|6634.9|6637.7|6634.9|36
1619609070000|2021-04-28 11:24:30|6636.7|6633.9|6638.7|6635.9|6639.2|6636.4|6636.7|6633.9|14
1619609090000|2021-04-28 11:24:50|6638.2|6635.4|6638.2|6635.4|6638.7|6635.9|6638.2|6635.4|5
1619609100000|2021-04-28 11:25:00|6638.7|6635.9|6638.7|6635.9|6638.7|6635.9|6638.7|6635.9|17
1619609110000|2021-04-28 11:25:10|||||||||3
1619609120000|2021-04-28 11:25:20|6638.2|6635.4|6638.2|6635.4|6638.2|6635.4|6638.2|6635.4|11
1619609130000|2021-04-28 11:25:30|6639.7|6636.9|6639.7|6636.9|6639.7|6636.9|6638.7|6635.9|61
1619609140000|2021-04-28 11:25:40|6642.7|6639.9|6642.7|6639.9|6643.7|6640.9|6642.7|6639.9|1239
1619609150000|2021-04-28 11:25:50|6641.7|6638.9|6640.7|6637.9|6641.7|6638.9|6640.7|6637.9|50
1619609160000|2021-04-28 11:26:00|6641.2|6638.4|6640.2|6637.4|6641.7|6638.9|6639.7|6636.9|22
1619609170000|2021-04-28 11:26:10|6639.7|6636.9|6640.2|6637.4|6640.2|6637.4|6639.2|6636.4|23
1619609180000|2021-04-28 11:26:20|6640.7|6637.9|6640.7|6637.9|6640.7|6637.9|6640.7|6637.9|1
1619609190000|2021-04-28 11:26:30|6640.2|6637.4|6640.7|6637.9|6641.2|6638.4|6640.2|6637.4|368
1619609200000|2021-04-28 11:26:40|6641.2|6638.4|6641.2|6638.4|6641.2|6638.4|6641.2|6638.4|4
1619609210000|2021-04-28 11:26:50|6641.7|6638.9|6641.2|6638.4|6641.7|6638.9|6641.2|6638.4|2
1619609220000|2021-04-28 11:27:00|6641.7|6638.9|6641.7|6638.9|6641.7|6638.9|6639.2|6636.4|97
1619609230000|2021-04-28 11:27:10|6641.2|6638.4|6640.7|6637.9|6641.2|6638.4|6640.7|6637.9|4
1619609240000|2021-04-28 11:27:20|6641.7|6638.9|6641.7|6638.9|6641.7|6638.9|6641.2|6638.4|38
1619609250000|2021-04-28 11:27:30|6642.7|6639.9|6642.2|6639.4|6642.7|6639.9|6641.7|6638.9|6
1619609260000|2021-04-28 11:27:40|6642.7|6639.9|6642.7|6639.9|6643.7|6640.9|6642.7|6639.9|28
1619609270000|2021-04-28 11:27:50|6642.2|6639.4|6640.7|6637.9|6642.2|6639.4|6640.7|6637.9|120
1619609280000|2021-04-28 11:28:00|6641.2|6638.4|6641.2|6638.4|6641.7|6638.9|6641.2|6638.4|14
1619609290000|2021-04-28 11:28:10|6641.7|6638.9|6641.2|6638.4|6641.7|6638.9|6640.7|6637.9|27
1619609300000|2021-04-28 11:28:20|6641.7|6638.9|6641.2|6638.4|6641.7|6638.9|6641.2|6638.4|5
1619609310000|2021-04-28 11:28:30|6640.7|6637.9|6639.7|6636.9|6640.7|6637.9|6639.7|6636.9|32
1619609320000|2021-04-28 11:28:40|6639.2|6636.4|6638.7|6635.9|6639.7|6636.9|6638.7|6635.9|3
1619609330000|2021-04-28 11:28:50|6638.2|6635.4|6638.2|6635.4|6638.2|6635.4|6638.2|6635.4|5
1619609340000|2021-04-28 11:29:00|6638.7|6635.9|6639.2|6636.4|6639.7|6636.9|6638.7|6635.9|24
1619609350000|2021-04-28 11:29:10|6638.7|6635.9|6639.7|6636.9|6639.7|6636.9|6638.7|6635.9|10
1619609360000|2021-04-28 11:29:20|6639.2|6636.4|6641.7|6638.9|6641.7|6638.9|6638.7|6635.9|122
1619609370000|2021-04-28 11:29:30|6640.7|6637.9|6640.7|6637.9|6640.7|6637.9|6640.7|6637.9|38
1619609380000|2021-04-28 11:29:40|6641.2|6638.4|6641.7|6638.9|6641.7|6638.9|6640.7|6637.9|11
1619609390000|2021-04-28 11:29:50|6640.7|6637.9|6641.7|6638.9|6641.7|6638.9|6640.7|6637.9|37
1619609400000|2021-04-28 11:30:00|6641.2|6638.4|6640.7|6637.9|6641.2|6638.4|6639.7|6636.9|60
1619609410000|2021-04-28 11:30:10|6640.2|6637.4|6639.7|6636.9|6640.7|6637.9|6638.7|6635.9|175
1619609420000|2021-04-28 11:30:20|6639.2|6636.4|6638.2|6635.4|6639.2|6636.4|6637.7|6634.9|33
1619609430000|2021-04-28 11:30:30|6637.7|6634.9|6638.2|6635.4|6638.2|6635.4|6637.7|6634.9|8
1619609440000|2021-04-28 11:30:40|6638.7|6635.9|6637.7|6634.9|6638.7|6635.9|6635.7|6632.9|96
1619609450000|2021-04-28 11:30:50|6638.7|6635.9|6638.7|6635.9|6639.2|6636.4|6637.7|6634.9|24
1619609460000|2021-04-28 11:31:00|6638.2|6635.4|6639.7|6636.9|6639.7|6636.9|6638.2|6635.4|34
1619609470000|2021-04-28 11:31:10|||||||||6
1619609480000|2021-04-28 11:31:20|6638.7|6635.9|6637.2|6634.4|6639.2|6636.4|6636.7|6633.9|237
1619609490000|2021-04-28 11:31:30|6637.7|6634.9|6637.7|6634.9|6638.7|6635.9|6636.7|6633.9|16
1619609500000|2021-04-28 11:31:40|6638.2|6635.4|6638.7|6635.9|6638.7|6635.9|6635.7|6632.9|64
1619609510000|2021-04-28 11:31:50|6638.2|6635.4|6638.2|6635.4|6638.7|6635.9|6638.2|6635.4|9
1619609520000|2021-04-28 11:32:00|6638.7|6635.9|6639.2|6636.4|6639.7|6636.9|6638.7|6635.9|11
1619609530000|2021-04-28 11:32:10|6638.7|6635.9|6637.2|6634.4|6639.2|6636.4|6637.2|6634.4|95
1619609540000|2021-04-28 11:32:20|6636.7|6633.9|6637.7|6634.9|6637.7|6634.9|6636.7|6633.9|10
1619609550000|2021-04-28 11:32:30|6638.2|6635.4|6636.7|6633.9|6638.2|6635.4|6635.7|6632.9|37
1619609560000|2021-04-28 11:32:40|6637.2|6634.4|6635.7|6632.9|6637.2|6634.4|6634.7|6631.9|359
1619609570000|2021-04-28 11:32:50|6636.7|6633.9|6636.7|6633.9|6636.7|6633.9|6636.2|6633.4|16
1619609580000|2021-04-28 11:33:00|6637.7|6634.9|6641.7|6638.9|6642.7|6639.9|6637.7|6634.9|237
1619609590000|2021-04-28 11:33:10|6642.7|6639.9|6641.7|6638.9|6643.7|6640.9|6641.7|6638.9|66
1619609600000|2021-04-28 11:33:20|6640.7|6637.9|6639.7|6636.9|6641.2|6638.4|6639.7|6636.9|174
1619609610000|2021-04-28 11:33:30|6639.2|6636.4|6638.7|6635.9|6639.7|6636.9|6638.7|6635.9|19
1619609620000|2021-04-28 11:33:40|6637.7|6634.9|6639.7|6636.9|6640.2|6637.4|6637.7|6634.9|95
1619609630000|2021-04-28 11:33:50|6640.2|6637.4|6640.7|6637.9|6640.7|6637.9|6639.7|6636.9|7
1619609640000|2021-04-28 11:34:00|6640.2|6637.4|6639.7|6636.9|6640.7|6637.9|6639.7|6636.9|15
1619609650000|2021-04-28 11:34:10|6640.2|6637.4|6638.7|6635.9|6640.2|6637.4|6638.7|6635.9|44
1619609660000|2021-04-28 11:34:20|6638.2|6635.4|6638.2|6635.4|6638.2|6635.4|6637.7|6634.9|8
1619609670000|2021-04-28 11:34:30|6638.7|6635.9|6639.2|6636.4|6639.2|6636.4|6638.7|6635.9|5
1619609680000|2021-04-28 11:34:40|6638.7|6635.9|6638.7|6635.9|6638.7|6635.9|6638.7|6635.9|12
1619609690000|2021-04-28 11:34:50|6637.7|6634.9|6636.7|6633.9|6637.7|6634.9|6636.7|6633.9|14
1619609700000|2021-04-28 11:35:00|6637.2|6634.4|6637.7|6634.9|6637.7|6634.9|6636.7|6633.9|11
1619609710000|2021-04-28 11:35:10|6638.7|6635.9|6640.2|6637.4|6640.2|6637.4|6637.7|6634.9|411
1619609720000|2021-04-28 11:35:20|6640.7|6637.9|6640.2|6637.4|6640.7|6637.9|6640.2|6637.4|9
1619609730000|2021-04-28 11:35:30|6640.7|6637.9|6639.7|6636.9|6640.7|6637.9|6639.7|6636.9|6
1619609740000|2021-04-28 11:35:40|6640.2|6637.4|6641.2|6638.4|6641.7|6638.9|6639.7|6636.9|11
1619609750000|2021-04-28 11:35:50|6641.7|6638.9|6641.2|6638.4|6641.7|6638.9|6640.7|6637.9|17
1619609760000|2021-04-28 11:36:00|6641.7|6638.9|6641.7|6638.9|6641.7|6638.9|6640.7|6637.9|12
1619609770000|2021-04-28 11:36:10|6641.2|6638.4|6641.7|6638.9|6641.7|6638.9|6640.7|6637.9|15
1619609780000|2021-04-28 11:36:20|6642.7|6639.9|6645.7|6642.9|6646.7|6643.9|6642.2|6639.4|93
1619609790000|2021-04-28 11:36:30|6646.2|6643.4|6646.2|6643.4|6646.7|6643.9|6645.7|6642.9|28
1619609800000|2021-04-28 11:36:40|6645.7|6642.9|6645.2|6642.4|6645.7|6642.9|6644.7|6641.9|5
1619609810000|2021-04-28 11:36:50|6643.7|6640.9|6645.7|6642.9|6645.7|6642.9|6643.7|6640.9|72
1619609820000|2021-04-28 11:37:00|6645.2|6642.4|6646.2|6643.4|6646.2|6643.4|6644.7|6641.9|38
1619609830000|2021-04-28 11:37:10|6645.7|6642.9|6642.7|6639.9|6646.2|6643.4|6642.7|6639.9|964
1619609840000|2021-04-28 11:37:20|6641.7|6638.9|6641.7|6638.9|6641.7|6638.9|6641.7|6638.9|10
1619609850000|2021-04-28 11:37:30|6642.7|6639.9|6643.7|6640.9|6643.7|6640.9|6642.7|6639.9|23
1619609860000|2021-04-28 11:37:40|6642.7|6639.9|6643.2|6640.4|6643.7|6640.9|6642.7|6639.9|9
1619609870000|2021-04-28 11:37:50|6643.7|6640.9|6645.7|6642.9|6645.7|6642.9|6643.7|6640.9|5
1619609880000|2021-04-28 11:38:00|6645.2|6642.4|6648.7|6645.9|6648.7|6645.9|6645.2|6642.4|430
1619609890000|2021-04-28 11:38:10|6647.7|6644.9|6648.7|6645.9|6648.7|6645.9|6647.7|6644.9|13
1619609900000|2021-04-28 11:38:20|6649.7|6646.9|6648.7|6645.9|6649.7|6646.9|6647.7|6644.9|172
1619609910000|2021-04-28 11:38:30|6648.2|6645.4|6647.7|6644.9|6648.2|6645.4|6647.2|6644.4|35
1619609920000|2021-04-28 11:38:40|6647.2|6644.4|6648.7|6645.9|6648.7|6645.9|6646.7|6643.9|15
1619609930000|2021-04-28 11:38:50|6649.2|6646.4|6649.7|6646.9|6649.7|6646.9|6649.2|6646.4|57
1619609940000|2021-04-28 11:39:00|6650.7|6647.9|6650.7|6647.9|6651.7|6648.9|6650.7|6647.9|220
1619609950000|2021-04-28 11:39:10|6651.2|6648.4|6652.7|6649.9|6653.7|6650.9|6650.7|6647.9|240
1619609960000|2021-04-28 11:39:20|6653.2|6650.4|6652.7|6649.9|6653.2|6650.4|6652.7|6649.9|4
1619609970000|2021-04-28 11:39:30|6653.2|6650.4|6653.2|6650.4|6653.2|6650.4|6652.7|6649.9|45
1619609980000|2021-04-28 11:39:40|6651.7|6648.9|6649.2|6646.4|6651.7|6648.9|6648.7|6645.9|44
1619609990000|2021-04-28 11:39:50|6649.7|6646.9|6650.7|6647.9|6650.7|6647.9|6649.7|6646.9|5
1619610000000|2021-04-28 11:40:00|6651.2|6648.4|6652.2|6649.4|6652.2|6649.4|6650.7|6647.9|36
1619610010000|2021-04-28 11:40:10|6651.7|6648.9|6653.7|6650.9|6653.7|6650.9|6651.2|6648.4|296
1619610020000|2021-04-28 11:40:20|6653.2|6650.4|6651.7|6648.9|6653.7|6650.9|6651.7|6648.9|16
1619610030000|2021-04-28 11:40:30|6650.7|6647.9|6650.7|6647.9|6650.7|6647.9|6650.7|6647.9|36
1619610040000|2021-04-28 11:40:40|6652.2|6649.4|6651.7|6648.9|6652.7|6649.9|6651.7|6648.9|136
1619610050000|2021-04-28 11:40:50|6651.2|6648.4|6651.7|6648.9|6651.7|6648.9|6651.2|6648.4|2
1619610060000|2021-04-28 11:41:00|6652.2|6649.4|6652.7|6649.9|6652.7|6649.9|6652.2|6649.4|32
1619610070000|2021-04-28 11:41:10|6652.2|6649.4|6651.7|6648.9|6652.2|6649.4|6651.7|6648.9|7
1619610080000|2021-04-28 11:41:20|6652.2|6649.4|6652.2|6649.4|6652.7|6649.9|6651.7|6648.9|3
1619610090000|2021-04-28 11:41:30|6651.7|6648.9|6651.7|6648.9|6652.2|6649.4|6650.7|6647.9|5
1619610100000|2021-04-28 11:41:40|6651.2|6648.4|6651.2|6648.4|6651.7|6648.9|6650.7|6647.9|7
1619610110000|2021-04-28 11:41:50|6650.7|6647.9|6650.2|6647.4|6650.7|6647.9|6649.7|6646.9|21
1619610120000|2021-04-28 11:42:00|6650.7|6647.9|6646.7|6643.9|6650.7|6647.9|6646.7|6643.9|271
1619610130000|2021-04-28 11:42:10|6646.2|6643.4|6647.2|6644.4|6647.7|6644.9|6646.2|6643.4|17
1619610140000|2021-04-28 11:42:20|6646.7|6643.9|6647.2|6644.4|6647.7|6644.9|6646.7|6643.9|9
1619610150000|2021-04-28 11:42:30|6646.7|6643.9|6646.7|6643.9|6647.7|6644.9|6646.7|6643.9|16
1619610160000|2021-04-28 11:42:40|6647.2|6644.4|6647.2|6644.4|6648.7|6645.9|6647.2|6644.4|54
1619610170000|2021-04-28 11:42:50|6647.7|6644.9|6647.2|6644.4|6647.7|6644.9|6647.2|6644.4|2
1619610180000|2021-04-28 11:43:00|6646.7|6643.9|6647.2|6644.4|6647.7|6644.9|6646.7|6643.9|23
1619610190000|2021-04-28 11:43:10|6646.7|6643.9|6646.7|6643.9|6646.7|6643.9|6646.7|6643.9|40
1619610200000|2021-04-28 11:43:20|6645.7|6642.9|6648.2|6645.4|6648.2|6645.4|6645.7|6642.9|30
1619610210000|2021-04-28 11:43:30|6648.7|6645.9|6647.7|6644.9|6648.7|6645.9|6647.7|6644.9|79
1619610220000|2021-04-28 11:43:40|6648.2|6645.4|6648.7|6645.9|6648.7|6645.9|6648.2|6645.4|2
1619610230000|2021-04-28 11:43:50|6649.7|6646.9|6649.7|6646.9|6650.7|6647.9|6649.7|6646.9|48
1619610240000|2021-04-28 11:44:00|6648.7|6645.9|6649.2|6646.4|6649.7|6646.9|6648.7|6645.9|5
1619610260000|2021-04-28 11:44:20|6649.7|6646.9|6649.2|6646.4|6649.7|6646.9|6649.2|6646.4|1
1619610270000|2021-04-28 11:44:30|6648.7|6645.9|6649.2|6646.4|6649.2|6646.4|6648.7|6645.9|0
1619610280000|2021-04-28 11:44:40|6648.7|6645.9|6649.7|6646.9|6650.7|6647.9|6648.7|6645.9|57
1619610290000|2021-04-28 11:44:50|6650.7|6647.9|6650.2|6647.4|6650.7|6647.9|6649.7|6646.9|70
1619610300000|2021-04-28 11:45:00|6650.7|6647.9|6650.7|6647.9|6650.7|6647.9|6650.2|6647.4|4
1619610310000|2021-04-28 11:45:10|6649.7|6646.9|6649.7|6646.9|6650.7|6647.9|6649.7|6646.9|7
1619610320000|2021-04-28 11:45:20|6648.2|6645.4|6650.2|6647.4|6650.2|6647.4|6648.2|6645.4|24
1619610330000|2021-04-28 11:45:30|6650.7|6647.9|6650.2|6647.4|6650.7|6647.9|6649.7|6646.9|6
1619610340000|2021-04-28 11:45:40|6650.7|6647.9|6648.7|6645.9|6650.7|6647.9|6648.6|6645.8|441
1619610350000|2021-04-28 11:45:50|||||||||3
1619610360000|2021-04-28 11:46:00|6649.1|6646.3|6648.7|6645.9|6649.6|6646.8|6648.7|6645.9|7
1619610370000|2021-04-28 11:46:10|6649.6|6646.8|6649.1|6646.3|6649.6|6646.8|6649.1|6646.3|3
1619610380000|2021-04-28 11:46:20|6648.7|6645.9|6649.1|6646.3|6649.1|6646.3|6648.7|6645.9|126
1619610390000|2021-04-28 11:46:30|6648.7|6645.9|6649.1|6646.3|6649.1|6646.3|6648.7|6645.9|2
1619610400000|2021-04-28 11:46:40|6648.7|6645.9|6648.7|6645.9|6648.7|6645.9|6648.7|6645.9|0
1619610410000|2021-04-28 11:46:50|6649.1|6646.3|6648.7|6645.9|6649.1|6646.3|6648.7|6645.9|3
1619610420000|2021-04-28 11:47:00|6649.1|6646.3|6648.7|6645.9|6649.1|6646.3|6648.7|6645.9|3
1619610430000|2021-04-28 11:47:10|6648.6|6645.8|6648.6|6645.8|6649.6|6646.8|6648.2|6645.4|63
1619610440000|2021-04-28 11:47:20|6648.7|6645.9|6649.1|6646.3|6649.1|6646.3|6648.7|6645.9|1
1619610450000|2021-04-28 11:47:30|6648.7|6645.9|6649.1|6646.3|6649.1|6646.3|6648.7|6645.9|2
1619610460000|2021-04-28 11:47:40|6649.6|6646.8|6648.7|6645.9|6649.6|6646.8|6648.7|6645.9|5
1619610470000|2021-04-28 11:47:50|6647.7|6644.9|6647.7|6644.9|6648.2|6645.4|6647.7|6644.9|10
1619610480000|2021-04-28 11:48:00|6648.1|6645.3|6648.7|6645.9|6649.1|6646.3|6648.1|6645.3|4
1619610490000|2021-04-28 11:48:10|6649.1|6646.3|6648.7|6645.9|6649.1|6646.3|6648.7|6645.9|2
1619610500000|2021-04-28 11:48:20|6649.1|6646.3|6649.6|6646.8|6649.6|6646.8|6649.1|6646.3|7
1619610510000|2021-04-28 11:48:30|6649.1|6646.3|6648.7|6645.9|6649.1|6646.3|6648.7|6645.9|48
1619610520000|2021-04-28 11:48:40|6648.6|6645.8|6648.6|6645.8|6648.6|6645.8|6648.6|6645.8|26
1619610530000|2021-04-28 11:48:50|6648.7|6645.9|6649.6|6646.8|6649.6|6646.8|6648.6|6645.8|8
1619610540000|2021-04-28 11:49:00|||||||||2
1619610560000|2021-04-28 11:49:20|6648.7|6645.9|6649.6|6646.8|6649.6|6646.8|6648.7|6645.9|28
1619610570000|2021-04-28 11:49:30|||||||||23
1619610590000|2021-04-28 11:49:50|||||||||2
1619610610000|2021-04-28 11:50:10|6648.6|6645.8|6649.6|6646.8|6649.6|6646.8|6648.6|6645.8|27
1619610620000|2021-04-28 11:50:20|6648.6|6645.8|6649.6|6646.8|6649.6|6646.8|6648.6|6645.8|34
1619610630000|2021-04-28 11:50:30|6649.1|6646.3|6648.6|6645.8|6649.1|6646.3|6648.6|6645.8|131
1619610650000|2021-04-28 11:50:50|6649.6|6646.8|6649.6|6646.8|6649.6|6646.8|6649.6|6646.8|21
1619610660000|2021-04-28 11:51:00|||||||||2
1619610670000|2021-04-28 11:51:10|6650.1|6647.3|6652.6|6649.8|6652.6|6649.8|6650.1|6647.3|123
1619610680000|2021-04-28 11:51:20|6651.6|6648.8|6651.6|6648.8|6651.6|6648.8|6651.6|6648.8|25
1619610690000|2021-04-28 11:51:30|||||||||5
1619610700000|2021-04-28 11:51:40|6652.1|6649.3|6652.6|6649.8|6652.6|6649.8|6652.1|6649.3|20
1619610710000|2021-04-28 11:51:50|6652.1|6649.3|6653.6|6650.8|6653.6|6650.8|6652.1|6649.3|153
1619610720000|2021-04-28 11:52:00|||||||||1
1619610730000|2021-04-28 11:52:10|||||||||33
1619610740000|2021-04-28 11:52:20|6652.6|6649.8|6653.1|6650.3|6653.6|6650.8|6652.6|6649.8|17
1619610750000|2021-04-28 11:52:30|6652.6|6649.8|6649.6|6646.8|6652.6|6649.8|6648.1|6645.3|31
1619610760000|2021-04-28 11:52:40|6648.6|6645.8|6648.6|6645.8|6648.6|6645.8|6648.6|6645.8|14
1619610770000|2021-04-28 11:52:50|6649.1|6646.3|6650.6|6647.8|6650.6|6647.8|6649.1|6646.3|84
1619610780000|2021-04-28 11:53:00|||||||||4
1619610790000|2021-04-28 11:53:10|6650.1|6647.3|6650.6|6647.8|6650.6|6647.8|6650.1|6647.3|9
1619610800000|2021-04-28 11:53:20|6651.1|6648.3|6651.1|6648.3|6651.1|6648.3|6651.1|6648.3|6
1619610810000|2021-04-28 11:53:30|6651.6|6648.8|6651.6|6648.8|6651.6|6648.8|6650.6|6647.8|2
1619610820000|2021-04-28 11:53:40|6651.1|6648.3|6651.1|6648.3|6651.1|6648.3|6651.1|6648.3|6
1619610830000|2021-04-28 11:53:50|6650.6|6647.8|6650.6|6647.8|6651.1|6648.3|6650.6|6647.8|2
1619610840000|2021-04-28 11:54:00|6651.1|6648.3|6651.6|6648.8|6651.6|6648.8|6651.1|6648.3|3
1619610850000|2021-04-28 11:54:10|6651.1|6648.3|6651.1|6648.3|6651.1|6648.3|6651.1|6648.3|10
1619610860000|2021-04-28 11:54:20|||||||||2
1619610870000|2021-04-28 11:54:30|6650.6|6647.8|6650.6|6647.8|6650.6|6647.8|6650.6|6647.8|0
1619610880000|2021-04-28 11:54:40|6651.1|6648.3|6651.6|6648.8|6651.6|6648.8|6651.1|6648.3|5
1619610890000|2021-04-28 11:54:50|6651.1|6648.3|6649.6|6646.8|6651.1|6648.3|6649.1|6646.3|12
1619610900000|2021-04-28 11:55:00|6650.6|6647.8|6650.1|6647.3|6650.6|6647.8|6650.1|6647.3|4
1619610910000|2021-04-28 11:55:10|6650.6|6647.8|6650.6|6647.8|6650.6|6647.8|6650.6|6647.8|0
1619610920000|2021-04-28 11:55:20|||||||||3
1619610930000|2021-04-28 11:55:30|6651.1|6648.3|6651.1|6648.3|6651.6|6648.8|6650.6|6647.8|6
1619610940000|2021-04-28 11:55:40|6651.6|6648.8|6650.6|6647.8|6651.6|6648.8|6649.6|6646.8|24
1619610950000|2021-04-28 11:55:50|6649.6|6646.8|6650.1|6647.3|6650.6|6647.8|6649.6|6646.8|53
1619610960000|2021-04-28 11:56:00|6650.6|6647.8|6650.1|6647.3|6650.6|6647.8|6650.1|6647.3|3
1619610970000|2021-04-28 11:56:10|6650.6|6647.8|6650.6|6647.8|6651.6|6648.8|6650.6|6647.8|26
1619610980000|2021-04-28 11:56:20|6651.1|6648.3|6651.1|6648.3|6651.1|6648.3|6651.1|6648.3|2
1619610990000|2021-04-28 11:56:30|||||||||2
1619611000000|2021-04-28 11:56:40|6651.6|6648.8|6651.1|6648.3|6651.6|6648.8|6651.1|6648.3|1
1619611010000|2021-04-28 11:56:50|6649.6|6646.8|6649.6|6646.8|6650.1|6647.3|6649.6|6646.8|28
1619611020000|2021-04-28 11:57:00|6650.1|6647.3|6650.1|6647.3|6650.1|6647.3|6649.6|6646.8|5
1619611030000|2021-04-28 11:57:10|6650.6|6647.8|6651.1|6648.3|6651.6|6648.8|6649.6|6646.8|39
1619611040000|2021-04-28 11:57:20|6650.6|6647.8|6649.6|6646.8|6650.6|6647.8|6649.6|6646.8|20
1619611060000|2021-04-28 11:57:40|||||||||1
1619611070000|2021-04-28 11:57:50|6649.1|6646.3|6649.6|6646.8|6649.6|6646.8|6648.6|6645.8|47
1619611080000|2021-04-28 11:58:00|6650.1|6647.3|6650.6|6647.8|6650.6|6647.8|6650.1|6647.3|6
1619611090000|2021-04-28 11:58:10|||||||||14
1619611100000|2021-04-28 11:58:20|6651.1|6648.3|6651.1|6648.3|6651.1|6648.3|6650.1|6647.3|8
1619611120000|2021-04-28 11:58:40|6650.6|6647.8|6650.6|6647.8|6650.6|6647.8|6650.6|6647.8|1
1619611140000|2021-04-28 11:59:00|6651.1|6648.3|6650.6|6647.8|6651.1|6648.3|6650.6|6647.8|1
1619611150000|2021-04-28 11:59:10|6651.1|6648.3|6651.6|6648.8|6651.6|6648.8|6651.1|6648.3|1
1619611160000|2021-04-28 11:59:20|||||||||9
1619611170000|2021-04-28 11:59:30|||||||||3
1619611180000|2021-04-28 11:59:40|||||||||1
1619611190000|2021-04-28 11:59:50|||||||||2
1619611200000|2021-04-28 12:00:00|6652.6|6649.8|6651.6|6648.8|6653.6|6650.8|6651.6|6648.8|127
1619611210000|2021-04-28 12:00:10|6650.6|6647.8|6649.6|6646.8|6651.6|6648.8|6649.6|6646.8|29
1619611230000|2021-04-28 12:00:30|6651.6|6648.8|6652.1|6649.3|6652.6|6649.8|6651.6|6648.8|52
1619611240000|2021-04-28 12:00:40|6651.6|6648.8|6654.6|6651.8|6654.6|6651.8|6651.6|6648.8|172
1619611250000|2021-04-28 12:00:50|6655.6|6652.8|6657.6|6654.8|6657.6|6654.8|6655.6|6652.8|305
1619611260000|2021-04-28 12:01:00|6656.6|6653.8|6653.6|6650.8|6656.6|6653.8|6653.1|6650.3|113
1619611270000|2021-04-28 12:01:10|6653.1|6650.3|6651.1|6648.3|6653.6|6650.8|6651.1|6648.3|49
1619611280000|2021-04-28 12:01:20|6651.6|6648.8|6651.6|6648.8|6651.6|6648.8|6651.1|6648.3|4
1619611290000|2021-04-28 12:01:30|6650.6|6647.8|6650.6|6647.8|6650.6|6647.8|6650.6|6647.8|5
1619611300000|2021-04-28 12:01:40|6651.6|6648.8|6651.6|6648.8|6651.6|6648.8|6651.6|6648.8|0
1619611310000|2021-04-28 12:01:50|6650.6|6647.8|6651.6|6648.8|6651.6|6648.8|6650.6|6647.8|27
1619611320000|2021-04-28 12:02:00|6651.1|6648.3|6651.6|6648.8|6651.6|6648.8|6650.6|6647.8|13
1619611330000|2021-04-28 12:02:10|6652.6|6649.8|6651.1|6648.3|6653.6|6650.8|6650.6|6647.8|187
1619611340000|2021-04-28 12:02:20|6650.6|6647.8|6652.6|6649.8|6652.6|6649.8|6650.6|6647.8|8
1619611350000|2021-04-28 12:02:30|6651.6|6648.8|6651.1|6648.3|6651.6|6648.8|6650.6|6647.8|11
1619611360000|2021-04-28 12:02:40|6650.6|6647.8|6650.6|6647.8|6650.6|6647.8|6650.6|6647.8|3
1619611370000|2021-04-28 12:02:50|6650.1|6647.3|6649.6|6646.8|6650.1|6647.3|6649.6|6646.8|8
1619611380000|2021-04-28 12:03:00|6650.1|6647.3|6650.1|6647.3|6650.6|6647.8|6649.6|6646.8|39
1619611390000|2021-04-28 12:03:10|6649.6|6646.8|6648.6|6645.8|6649.6|6646.8|6648.6|6645.8|45
1619611400000|2021-04-28 12:03:20|6649.6|6646.8|6648.6|6645.8|6649.6|6646.8|6648.6|6645.8|4
1619611410000|2021-04-28 12:03:30|||||||||19
1619611420000|2021-04-28 12:03:40|6649.1|6646.3|6648.6|6645.8|6649.1|6646.3|6648.6|6645.8|26
1619611430000|2021-04-28 12:03:50|6648.1|6645.3|6648.1|6645.3|6648.1|6645.3|6648.1|6645.3|18
1619611440000|2021-04-28 12:04:00|6648.6|6645.8|6648.6|6645.8|6648.6|6645.8|6648.6|6645.8|5
1619611450000|2021-04-28 12:04:10|6648.1|6645.3|6648.6|6645.8|6648.6|6645.8|6648.1|6645.3|8
1619611460000|2021-04-28 12:04:20|6649.1|6646.3|6649.1|6646.3|6649.1|6646.3|6648.6|6645.8|9
1619611470000|2021-04-28 12:04:30|6648.6|6645.8|6649.6|6646.8|6649.6|6646.8|6648.6|6645.8|6
1619611480000|2021-04-28 12:04:40|6648.6|6645.8|6649.1|6646.3|6649.1|6646.3|6648.6|6645.8|8
1619611490000|2021-04-28 12:04:50|6648.6|6645.8|6648.6|6645.8|6649.6|6646.8|6648.6|6645.8|5
1619611500000|2021-04-28 12:05:00|||||||||4
1619611510000|2021-04-28 12:05:10|6648.1|6645.3|6648.6|6645.8|6648.6|6645.8|6648.1|6645.3|13
1619611520000|2021-04-28 12:05:20|6648.1|6645.3|6647.6|6644.8|6648.1|6645.3|6647.6|6644.8|8
1619611530000|2021-04-28 12:05:30|6646.6|6643.8|6647.6|6644.8|6647.6|6644.8|6646.6|6643.8|17
1619611540000|2021-04-28 12:05:40|6647.1|6644.3|6650.6|6647.8|6652.6|6649.8|6647.1|6641.7|429
1619611550000|2021-04-28 12:05:50|6650.1|6647.3|6649.1|6646.3|6650.1|6647.3|6648.1|6645.3|39
1619611560000|2021-04-28 12:06:00|6649.6|6646.8|6649.6|6646.8|6649.6|6646.8|6649.1|6646.3|72
1619611570000|2021-04-28 12:06:10|6649.1|6646.3|6649.1|6646.3|6649.6|6646.8|6649.1|6646.3|4
1619611580000|2021-04-28 12:06:20|6648.6|6645.8|6648.6|6645.8|6648.6|6645.8|6648.6|6645.8|4
1619611590000|2021-04-28 12:06:30|6649.1|6646.3|6649.1|6646.3|6649.1|6646.3|6649.1|6646.3|105
1619611600000|2021-04-28 12:06:40|6648.6|6645.8|6647.6|6644.8|6648.6|6645.8|6647.6|6644.8|9
1619611610000|2021-04-28 12:06:50|6648.1|6645.3|6648.1|6645.3|6648.1|6645.3|6646.6|6643.8|11
1619611620000|2021-04-28 12:07:00|6647.6|6644.8|6647.6|6644.8|6648.6|6645.8|6646.6|6643.8|9
1619611630000|2021-04-28 12:07:10|6648.1|6645.3|6648.1|6645.3|6648.1|6645.3|6647.6|6644.8|2
1619611640000|2021-04-28 12:07:20|6647.6|6644.8|6647.6|6644.8|6648.1|6645.3|6647.6|6644.8|5
1619611660000|2021-04-28 12:07:40|6646.6|6643.8|6644.6|6641.8|6646.6|6643.8|6644.6|6641.8|182
1619611670000|2021-04-28 12:07:50|6643.6|6640.8|6643.6|6640.8|6643.6|6640.8|6643.6|6640.8|157
1619611680000|2021-04-28 12:08:00|6643.1|6640.3|6644.1|6641.3|6644.6|6641.8|6641.6|6638.8|341
1619611690000|2021-04-28 12:08:10|6643.6|6640.8|6644.6|6641.8|6644.6|6641.8|6643.6|6640.8|104
1619611700000|2021-04-28 12:08:20|6643.6|6640.8|6644.6|6641.8|6644.6|6641.8|6643.6|6640.8|18
1619611710000|2021-04-28 12:08:30|6642.7|6639.9|6641.6|6638.8|6642.7|6639.9|6641.1|6638.3|90
1619611720000|2021-04-28 12:08:40|6642.1|6639.3|6644.1|6641.3|6644.6|6641.8|6642.1|6639.3|988
1619611730000|2021-04-28 12:08:50|6644.6|6641.8|6643.6|6640.8|6644.6|6641.8|6643.6|6640.8|8
1619611740000|2021-04-28 12:09:00|6643.1|6640.3|6642.6|6639.8|6643.1|6640.3|6642.6|6639.8|16
1619611750000|2021-04-28 12:09:10|6641.6|6638.8|6643.1|6640.3|6643.6|6640.8|6641.6|6638.8|80
1619611760000|2021-04-28 12:09:20|6642.6|6639.8|6643.1|6640.3|6643.1|6640.3|6642.6|6639.8|1
1619611770000|2021-04-28 12:09:30|6642.6|6639.8|6641.6|6638.8|6643.1|6640.3|6641.6|6638.8|17
1619611780000|2021-04-28 12:09:40|6642.1|6639.3|6641.6|6638.8|6642.1|6639.3|6641.6|6638.8|2
1619611790000|2021-04-28 12:09:50|6641.1|6638.3|6641.6|6638.8|6641.6|6638.8|6641.1|6638.3|10
1619611800000|2021-04-28 12:10:00|6640.6|6637.8|6641.6|6638.8|6641.6|6638.8|6640.6|6637.8|48
1619611810000|2021-04-28 12:10:10|||||||||2
1619611820000|2021-04-28 12:10:20|6641.1|6638.3|6641.1|6638.3|6641.1|6638.3|6641.1|6638.3|5
1619611830000|2021-04-28 12:10:30|6641.6|6638.8|6641.6|6638.8|6641.6|6638.8|6641.6|6638.8|27
1619611840000|2021-04-28 12:10:40|6640.6|6637.8|6641.1|6638.3|6641.1|6638.3|6640.6|6637.8|11
1619611850000|2021-04-28 12:10:50|6641.6|6638.8|6641.1|6638.3|6641.6|6638.8|6640.6|6637.8|14
1619611860000|2021-04-28 12:11:00|6640.6|6637.8|6641.6|6638.8|6641.6|6638.8|6640.6|6637.8|21
1619611870000|2021-04-28 12:11:10|6641.1|6638.3|6641.1|6638.3|6641.6|6638.8|6640.6|6637.8|9
1619611880000|2021-04-28 12:11:20|6641.6|6638.8|6641.1|6638.3|6641.6|6638.8|6641.1|6638.3|3
1619611890000|2021-04-28 12:11:30|6640.6|6637.8|6641.6|6638.8|6641.6|6638.8|6640.6|6637.8|5
1619611900000|2021-04-28 12:11:40|6640.6|6637.8|6640.6|6637.8|6640.6|6637.8|6640.6|6637.8|6
1619611910000|2021-04-28 12:11:50|||||||||9
1619611920000|2021-04-28 12:12:00|6641.1|6638.3|6639.1|6636.3|6641.1|6638.3|6638.6|6635.8|170
1619611930000|2021-04-28 12:12:10|6639.6|6636.8|6639.6|6636.8|6639.6|6636.8|6639.6|6636.8|0
1619611950000|2021-04-28 12:12:30|6640.6|6637.8|6639.6|6636.8|6640.6|6637.8|6637.6|6634.8|61
1619611960000|2021-04-28 12:12:40|6640.1|6637.3|6640.1|6637.3|6641.6|6638.8|6639.6|6636.8|528
1619611970000|2021-04-28 12:12:50|6640.6|6637.8|6641.6|6638.8|6641.6|6638.8|6640.6|6637.8|9
1619611980000|2021-04-28 12:13:00|6641.1|6638.3|6641.6|6638.8|6641.6|6638.8|6640.6|6637.8|7
1619611990000|2021-04-28 12:13:10|6641.1|6638.3|6640.1|6637.3|6641.1|6638.3|6639.6|6636.8|440
1619612000000|2021-04-28 12:13:20|6640.6|6637.8|6640.1|6637.3|6640.6|6637.8|6640.1|6637.3|3
1619612010000|2021-04-28 12:13:30|6640.6|6637.8|6639.6|6636.8|6640.6|6637.8|6639.6|6636.8|6
1619612020000|2021-04-28 12:13:40|6637.6|6634.8|6638.6|6635.8|6638.6|6635.8|6637.6|6634.8|668
1619612030000|2021-04-28 12:13:50|6638.1|6635.3|6638.1|6635.3|6638.1|6635.3|6638.1|6635.3|15
1619612040000|2021-04-28 12:14:00|6638.6|6635.8|6638.6|6635.8|6638.6|6635.8|6638.1|6635.3|4
1619612050000|2021-04-28 12:14:10|6638.1|6635.3|6638.1|6635.3|6638.1|6635.3|6637.6|6634.8|4
1619612060000|2021-04-28 12:14:20|6637.6|6634.8|6638.6|6635.8|6638.6|6635.8|6637.1|6634.3|11
1619612070000|2021-04-28 12:14:30|6639.6|6636.8|6639.6|6636.8|6640.6|6637.8|6639.6|6636.8|48
1619612080000|2021-04-28 12:14:40|6639.1|6636.3|6640.1|6637.3|6640.1|6637.3|6639.1|6636.3|75
1619612090000|2021-04-28 12:14:50|6640.6|6637.8|6641.1|6638.3|6641.6|6638.8|6640.1|6637.3|21
1619612100000|2021-04-28 12:15:00|6640.6|6637.8|6642.6|6639.8|6642.6|6639.8|6640.6|6637.8|20
1619612110000|2021-04-28 12:15:10|6643.1|6640.3|6642.1|6639.3|6643.1|6640.3|6640.6|6637.8|472
1619612120000|2021-04-28 12:15:20|6642.6|6639.8|6642.6|6639.8|6642.6|6639.8|6642.1|6639.3|11
1619612130000|2021-04-28 12:15:30|||||||||4
1619612140000|2021-04-28 12:15:40|6643.1|6640.3|6643.1|6640.3|6643.6|6640.8|6643.1|6640.3|3
1619612150000|2021-04-28 12:15:50|6642.6|6639.8|6643.1|6640.3|6643.1|6640.3|6642.6|6639.8|54
1619612160000|2021-04-28 12:16:00|6643.6|6640.8|6644.6|6641.8|6645.6|6642.8|6643.6|6640.8|59
1619612170000|2021-04-28 12:16:10|6644.1|6641.3|6644.1|6641.3|6644.1|6641.3|6644.1|6641.3|0
1619612180000|2021-04-28 12:16:20|6644.6|6641.8|6645.6|6642.8|6645.6|6642.8|6644.6|6641.8|15
1619612190000|2021-04-28 12:16:30|6646.1|6643.3|6644.6|6641.8|6646.1|6643.3|6644.6|6641.8|4
1619612200000|2021-04-28 12:16:40|6645.1|6642.3|6645.1|6642.3|6645.1|6642.3|6645.1|6642.3|2
1619612210000|2021-04-28 12:16:50|6644.6|6641.8|6644.6|6641.8|6645.1|6642.3|6644.6|6641.8|164
1619612220000|2021-04-28 12:17:00|6644.1|6641.3|6644.1|6641.3|6644.1|6641.3|6643.6|6640.8|7
1619612230000|2021-04-28 12:17:10|||||||||1
1619612240000|2021-04-28 12:17:20|6643.1|6640.3|6639.1|6636.3|6643.1|6640.3|6639.1|6636.3|1445
1619612250000|2021-04-28 12:17:30|6639.6|6636.8|6639.6|6636.8|6639.6|6636.8|6638.1|6635.3|266
1619612260000|2021-04-28 12:17:40|6638.6|6635.8|6640.6|6637.8|6640.6|6637.8|6638.6|6635.8|126
1619612270000|2021-04-28 12:17:50|6641.1|6638.3|6641.1|6638.3|6641.6|6638.8|6640.1|6637.3|1
1619612280000|2021-04-28 12:18:00|6641.6|6638.8|6640.6|6637.8|6641.6|6638.8|6640.6|6637.8|18
1619612290000|2021-04-28 12:18:10|6640.1|6637.3|6641.1|6638.3|6641.1|6638.3|6640.1|6637.3|23
1619612300000|2021-04-28 12:18:20|6641.6|6638.8|6642.6|6639.8|6643.1|6640.3|6641.6|6638.8|39
1619612310000|2021-04-28 12:18:30|6642.1|6639.3|6641.1|6638.3|6642.1|6639.3|6641.1|6638.3|7
1619612320000|2021-04-28 12:18:40|6641.6|6638.8|6641.1|6638.3|6641.6|6638.8|6641.1|6638.3|9
1619612330000|2021-04-28 12:18:50|6641.6|6638.8|6641.6|6638.8|6641.6|6638.8|6641.6|6638.8|2
1619612340000|2021-04-28 12:19:00|||||||||5
1619612350000|2021-04-28 12:19:10|6642.1|6639.3|6644.1|6641.3|6644.6|6641.8|6642.1|6639.3|13
1619612360000|2021-04-28 12:19:20|6643.6|6640.8|6642.6|6639.8|6643.6|6640.8|6642.6|6639.8|44
1619612370000|2021-04-28 12:19:30|6642.1|6639.3|6641.1|6638.3|6642.1|6639.3|6640.6|6637.8|222
1619612380000|2021-04-28 12:19:40|6641.6|6638.8|6643.1|6640.3|6643.1|6640.3|6641.6|6638.8|411
1619612390000|2021-04-28 12:19:50|6642.6|6639.8|6642.1|6639.3|6642.6|6639.8|6642.1|6639.3|2
1619612400000|2021-04-28 12:20:00|6642.6|6639.8|6643.1|6640.3|6643.1|6640.3|6642.1|6639.3|15
1619612410000|2021-04-28 12:20:10|6642.6|6639.8|6642.1|6639.3|6642.6|6639.8|6641.6|6638.8|27
1619612420000|2021-04-28 12:20:20|6642.6|6639.8|6641.6|6638.8|6642.6|6639.8|6641.6|6638.8|37
1619612430000|2021-04-28 12:20:30|6642.1|6639.3|6642.6|6639.8|6642.6|6639.8|6641.6|6638.8|21
1619612440000|2021-04-28 12:20:40|6641.6|6638.8|6642.1|6639.3|6642.6|6639.8|6641.6|6638.8|35
1619612450000|2021-04-28 12:20:50|6641.6|6638.8|6641.6|6638.8|6641.6|6638.8|6641.6|6638.8|2
1619612460000|2021-04-28 12:21:00|6641.1|6638.3|6641.6|6638.8|6641.6|6638.8|6641.1|6638.3|25
1619612470000|2021-04-28 12:21:10|6642.1|6639.3|6642.6|6639.8|6642.6|6639.8|6642.1|6639.3|2
1619612480000|2021-04-28 12:21:20|6643.1|6640.3|6642.6|6639.8|6643.1|6640.3|6642.6|6639.8|10
1619612490000|2021-04-28 12:21:30|6643.1|6640.3|6643.1|6640.3|6643.1|6640.3|6643.1|6640.3|5
1619612500000|2021-04-28 12:21:40|6642.6|6639.8|6643.6|6640.8|6643.6|6640.8|6642.6|6639.8|5
1619612510000|2021-04-28 12:21:50|6644.1|6641.3|6643.6|6640.8|6644.6|6641.8|6643.1|6640.3|15
1619612520000|2021-04-28 12:22:00|6643.1|6640.3|6643.1|6640.3|6643.6|6640.8|6643.1|6640.3|5
1619612530000|2021-04-28 12:22:10|6643.6|6640.8|6643.6|6640.8|6644.1|6641.3|6643.6|6640.8|26
1619612540000|2021-04-28 12:22:20|6644.1|6641.3|6642.6|6639.8|6644.1|6641.3|6642.6|6639.8|16
1619612560000|2021-04-28 12:22:40|6643.1|6640.3|6643.1|6640.3|6643.1|6640.3|6643.1|6640.3|106
1619612570000|2021-04-28 12:22:50|6642.6|6639.8|6641.6|6638.8|6642.6|6639.8|6641.6|6638.8|16
1619612580000|2021-04-28 12:23:00|6641.1|6638.3|6644.1|6641.3|6644.6|6641.8|6641.1|6638.3|171
1619612590000|2021-04-28 12:23:10|6643.6|6640.8|6642.6|6639.8|6643.6|6640.8|6642.6|6639.8|20
1619612600000|2021-04-28 12:23:20|6641.6|6638.8|6641.6|6638.8|6642.1|6639.3|6641.6|6638.8|33
1619612610000|2021-04-28 12:23:30|6642.6|6639.8|6642.6|6639.8|6642.6|6639.8|6642.1|6639.3|18
1619612620000|2021-04-28 12:23:40|6641.6|6638.8|6640.6|6637.8|6641.6|6638.8|6640.6|6637.8|49
1619612630000|2021-04-28 12:23:50|||||||||1
1619612640000|2021-04-28 12:24:00|6639.6|6636.8|6641.1|6638.3|6641.6|6638.8|6639.6|6636.8|6
1619612650000|2021-04-28 12:24:10|6641.6|6638.8|6641.6|6638.8|6641.6|6638.8|6641.1|6638.3|35
1619612660000|2021-04-28 12:24:20|6641.1|6638.3|6641.1|6638.3|6641.1|6638.3|6641.1|6638.3|3
1619612670000|2021-04-28 12:24:30|6639.6|6636.8|6642.1|6639.3|6642.1|6639.3|6639.6|6636.8|50
1619612680000|2021-04-28 12:24:40|6642.6|6639.8|6643.1|6640.3|6643.1|6640.3|6642.1|6639.3|3
1619612690000|2021-04-28 12:24:50|6642.6|6639.8|6642.6|6639.8|6642.6|6639.8|6642.6|6639.8|1
1619612700000|2021-04-28 12:25:00|6643.1|6640.3|6642.6|6639.8|6643.1|6640.3|6642.6|6639.8|53
1619612710000|2021-04-28 12:25:10|6643.1|6640.3|6643.1|6640.3|6644.6|6641.8|6642.6|6639.8|40
1619612720000|2021-04-28 12:25:20|6643.6|6640.8|6643.6|6640.8|6644.6|6641.8|6643.6|6640.8|3
1619612730000|2021-04-28 12:25:30|6644.1|6641.3|6643.6|6640.8|6644.1|6641.3|6643.6|6640.8|6
1619612740000|2021-04-28 12:25:40|6644.1|6641.3|6643.6|6640.8|6644.1|6641.3|6643.6|6640.8|12
1619612750000|2021-04-28 12:25:50|6642.6|6639.8|6643.6|6640.8|6643.6|6640.8|6642.6|6639.8|4
1619612760000|2021-04-28 12:26:00|6643.1|6640.3|6643.1|6640.3|6643.1|6640.3|6643.1|6640.3|9
1619612770000|2021-04-28 12:26:10|6642.6|6639.8|6643.1|6640.3|6643.1|6640.3|6642.6|6639.8|28
1619612780000|2021-04-28 12:26:20|6643.6|6640.8|6644.1|6641.3|6645.6|6642.8|6643.6|6640.8|186
1619612790000|2021-04-28 12:26:30|6643.6|6640.8|6644.1|6641.3|6644.6|6641.8|6643.6|6640.8|8
1619612800000|2021-04-28 12:26:40|||||||||4
1619612810000|2021-04-28 12:26:50|6643.6|6640.8|6643.6|6640.8|6643.6|6640.8|6643.6|6640.8|9
1619612820000|2021-04-28 12:27:00|6644.1|6641.3|6645.1|6642.3|6645.1|6642.3|6644.1|6641.3|62
1619612830000|2021-04-28 12:27:10|6644.6|6641.8|6644.6|6641.8|6645.1|6642.3|6644.6|6641.8|3
1619612840000|2021-04-28 12:27:20|||||||||2
1619612850000|2021-04-28 12:27:30|6645.1|6642.3|6645.1|6642.3|6645.1|6642.3|6645.1|6642.3|11
1619612860000|2021-04-28 12:27:40|6645.6|6642.8|6645.6|6642.8|6646.1|6643.3|6645.1|6642.3|18
1619612880000|2021-04-28 12:28:00|6646.6|6643.8|6646.6|6643.8|6646.6|6643.8|6645.6|6642.8|39
1619612890000|2021-04-28 12:28:10|6646.1|6643.3|6646.6|6643.8|6646.6|6643.8|6646.1|6643.3|3
1619612900000|2021-04-28 12:28:20|6647.6|6644.8|6646.6|6643.8|6647.6|6644.8|6646.6|6643.8|6
1619612910000|2021-04-28 12:28:30|6647.1|6644.3|6647.1|6644.3|6647.6|6644.8|6646.6|6643.8|4
1619612920000|2021-04-28 12:28:40|6646.6|6643.8|6646.6|6643.8|6647.1|6644.3|6646.6|6643.8|3
1619612930000|2021-04-28 12:28:50|6647.1|6644.3|6646.6|6643.8|6647.1|6644.3|6646.6|6643.8|0
1619612940000|2021-04-28 12:29:00|6647.1|6644.3|6645.6|6642.8|6647.1|6644.3|6645.6|6642.8|12
1619612950000|2021-04-28 12:29:10|||||||||4
1619612960000|2021-04-28 12:29:20|||||||||3
1619612970000|2021-04-28 12:29:30|6646.6|6643.8|6646.6|6643.8|6646.6|6643.8|6645.6|6642.8|138
1619612980000|2021-04-28 12:29:40|6645.6|6642.8|6645.6|6642.8|6645.6|6642.8|6645.6|6642.8|14
1619612990000|2021-04-28 12:29:50|6646.1|6643.3|6646.1|6643.3|6646.1|6643.3|6646.1|6643.3|2
1619613000000|2021-04-28 12:30:00|6645.6|6642.8|6646.6|6643.8|6646.6|6643.8|6645.6|6642.8|8
1619613010000|2021-04-28 12:30:10|6645.6|6642.8|6644.6|6641.8|6645.6|6642.8|6643.1|6640.3|23
1619613020000|2021-04-28 12:30:20|6644.1|6641.3|6644.1|6641.3|6644.6|6641.8|6643.6|6640.8|8
1619613030000|2021-04-28 12:30:30|6644.6|6641.8|6643.6|6640.8|6644.6|6641.8|6643.6|6640.8|1
1619613040000|2021-04-28 12:30:40|6644.1|6641.3|6645.6|6642.8|6645.6|6642.8|6644.1|6641.3|5
1619613060000|2021-04-28 12:31:00|6644.6|6641.8|6643.1|6640.3|6644.6|6641.8|6643.1|6640.3|11
1619613070000|2021-04-28 12:31:10|6642.6|6639.8|6641.1|6638.3|6642.6|6639.8|6640.6|6637.8|109
1619613080000|2021-04-28 12:31:20|6640.1|6637.3|6639.6|6636.8|6640.6|6637.8|6639.6|6636.8|34
1619613090000|2021-04-28 12:31:30|||||||||2
1619613100000|2021-04-28 12:31:40|6639.1|6636.3|6639.6|6636.8|6639.6|6636.8|6639.1|6636.3|4
1619613110000|2021-04-28 12:31:50|6639.1|6636.3|6639.6|6636.8|6639.6|6636.8|6638.6|6635.8|10
1619613120000|2021-04-28 12:32:00|6639.1|6636.3|6639.1|6636.3|6639.6|6636.8|6638.6|6635.8|4
1619613130000|2021-04-28 12:32:10|6640.1|6637.3|6639.6|6636.8|6640.6|6637.8|6639.6|6636.8|6
1619613140000|2021-04-28 12:32:20|6639.1|6636.3|6639.6|6636.8|6639.6|6636.8|6639.1|6636.3|1
1619613150000|2021-04-28 12:32:30|6638.6|6635.8|6639.6|6636.8|6639.6|6636.8|6638.6|6635.8|16
1619613160000|2021-04-28 12:32:40|6640.1|6637.3|6640.1|6637.3|6640.1|6637.3|6639.6|6636.8|4
1619613170000|2021-04-28 12:32:50|6639.6|6636.8|6639.6|6636.8|6639.6|6636.8|6639.6|6636.8|1
1619613180000|2021-04-28 12:33:00|6639.1|6636.3|6639.6|6636.8|6639.6|6636.8|6639.1|6636.3|2
1619613190000|2021-04-28 12:33:10|6639.1|6636.3|6638.6|6635.8|6639.6|6636.8|6638.6|6635.8|5
1619613200000|2021-04-28 12:33:20|6639.1|6636.3|6640.6|6637.8|6640.6|6637.8|6639.1|6636.3|12
1619613210000|2021-04-28 12:33:30|6640.1|6637.3|6638.6|6635.8|6640.1|6637.3|6637.6|6634.8|28
1619613220000|2021-04-28 12:33:40|6639.1|6636.3|6639.6|6636.8|6640.1|6637.3|6639.1|6636.3|7
1619613230000|2021-04-28 12:33:50|6640.6|6637.8|6639.6|6636.8|6640.6|6637.8|6639.6|6636.8|13
1619613240000|2021-04-28 12:34:00|6639.1|6636.3|6639.1|6636.3|6639.6|6636.8|6639.1|6636.3|2
1619613250000|2021-04-28 12:34:10|6639.6|6636.8|6637.6|6634.8|6640.1|6637.3|6635.6|6632.8|28
1619613260000|2021-04-28 12:34:20|6638.1|6635.3|6637.6|6634.8|6638.6|6635.8|6637.6|6634.8|16
1619613270000|2021-04-28 12:34:30|6638.1|6635.3|6638.6|6635.8|6638.6|6635.8|6637.6|6634.8|42
1619613280000|2021-04-28 12:34:40|6639.1|6636.3|6639.6|6636.8|6639.6|6636.8|6638.6|6635.8|18
1619613290000|2021-04-28 12:34:50|||||||||7
1619613300000|2021-04-28 12:35:00|6640.6|6637.8|6639.6|6636.8|6641.6|6638.8|6639.1|6636.3|38
1619613310000|2021-04-28 12:35:10|6640.1|6637.3|6640.1|6637.3|6640.6|6637.8|6640.1|6637.3|2
1619613320000|2021-04-28 12:35:20|6640.6|6637.8|6640.6|6637.8|6641.1|6638.3|6640.6|6637.8|34
1619613330000|2021-04-28 12:35:30|6640.1|6637.3|6640.1|6637.3|6640.1|6637.3|6639.6|6636.8|10
1619613340000|2021-04-28 12:35:40|6640.6|6637.8|6640.6|6637.8|6640.6|6637.8|6640.6|6637.8|13
1619613350000|2021-04-28 12:35:50|6640.1|6637.3|6637.6|6634.8|6640.6|6637.8|6636.6|6633.8|121
1619613360000|2021-04-28 12:36:00|6638.1|6635.3|6637.6|6634.8|6638.1|6635.3|6637.6|6634.8|190
1619613370000|2021-04-28 12:36:10|6636.6|6633.8|6635.6|6632.8|6636.6|6633.8|6635.6|6632.8|80
1619613380000|2021-04-28 12:36:20|6637.1|6634.3|6636.6|6633.8|6637.6|6634.8|6636.6|6633.8|58
1619613390000|2021-04-28 12:36:30|6636.1|6633.3|6635.6|6632.8|6636.6|6633.8|6634.6|6631.8|45
1619613400000|2021-04-28 12:36:40|6636.6|6633.8|6636.1|6633.3|6636.6|6633.8|6635.6|6632.8|26
1619613410000|2021-04-28 12:36:50|6635.6|6632.8|6636.1|6633.3|6636.1|6633.3|6635.6|6632.8|8
1619613420000|2021-04-28 12:37:00|6635.6|6632.8|6636.1|6633.3|6636.1|6633.3|6635.6|6632.8|3
1619613430000|2021-04-28 12:37:10|6636.6|6633.8|6636.1|6633.3|6636.6|6633.8|6636.1|6633.3|3
1619613440000|2021-04-28 12:37:20|6636.6|6633.8|6635.6|6632.8|6636.6|6633.8|6635.6|6632.8|16
1619613450000|2021-04-28 12:37:30|6635.1|6632.3|6636.6|6633.8|6636.6|6633.8|6634.6|6631.8|29
1619613460000|2021-04-28 12:37:40|6637.6|6634.8|6639.1|6636.3|6639.6|6636.8|6637.6|6634.8|200
1619613470000|2021-04-28 12:37:50|6638.6|6635.8|6637.6|6634.8|6639.1|6636.3|6637.6|6634.8|31
1619613480000|2021-04-28 12:38:00|6638.1|6635.3|6636.6|6633.8|6638.6|6635.8|6635.6|6632.8|116
1619613490000|2021-04-28 12:38:10|6635.6|6632.8|6636.1|6633.3|6636.6|6633.8|6635.6|6632.8|76
1619613500000|2021-04-28 12:38:20|6636.6|6633.8|6636.1|6633.3|6636.6|6633.8|6636.1|6633.3|5
1619613510000|2021-04-28 12:38:30|6636.6|6633.8|6637.1|6634.3|6637.6|6634.8|6636.6|6633.8|25
1619613520000|2021-04-28 12:38:40|6636.6|6633.8|6637.1|6634.3|6637.1|6634.3|6636.6|6633.8|2
1619613530000|2021-04-28 12:38:50|6638.6|6635.8|6637.6|6634.8|6638.6|6635.8|6636.6|6633.8|115
1619613540000|2021-04-28 12:39:00|6638.1|6635.3|6638.6|6635.8|6638.6|6635.8|6637.6|6634.8|140
1619613550000|2021-04-28 12:39:10|6638.1|6635.3|6637.6|6634.8|6638.1|6635.3|6637.6|6634.8|2
1619613560000|2021-04-28 12:39:20|6637.1|6634.3|6637.1|6634.3|6637.6|6634.8|6636.6|6633.8|13
1619613570000|2021-04-28 12:39:30|6637.6|6634.8|6637.6|6634.8|6637.6|6634.8|6637.6|6634.8|0
1619613580000|2021-04-28 12:39:40|6637.1|6634.3|6636.6|6633.8|6637.1|6634.3|6636.6|6633.8|8
1619613590000|2021-04-28 12:39:50|6636.1|6633.3|6635.1|6632.3|6636.1|6633.3|6634.6|6631.8|308
1619613600000|2021-04-28 12:40:00|6634.6|6631.8|6635.6|6632.8|6635.6|6632.8|6634.6|6631.8|5
1619613610000|2021-04-28 12:40:10|||||||||1
1619613620000|2021-04-28 12:40:20|6636.1|6633.3|6636.1|6633.3|6636.6|6633.8|6635.6|6632.8|16
1619613630000|2021-04-28 12:40:30|6635.6|6632.8|6635.6|6632.8|6635.6|6632.8|6635.6|6632.8|2
1619613640000|2021-04-28 12:40:40|6636.1|6633.3|6636.1|6633.3|6636.6|6633.8|6635.6|6632.8|6
1619613650000|2021-04-28 12:40:50|6636.6|6633.8|6635.6|6632.8|6636.6|6633.8|6635.1|6632.3|11
1619613660000|2021-04-28 12:41:00|6635.1|6632.3|6635.6|6632.8|6635.6|6632.8|6634.6|6631.8|41
1619613670000|2021-04-28 12:41:10|6636.1|6633.3|6635.6|6632.8|6636.1|6633.3|6635.6|6632.8|15
1619613680000|2021-04-28 12:41:20|6634.6|6631.8|6634.6|6631.8|6634.6|6631.8|6634.6|6631.8|25
1619613690000|2021-04-28 12:41:30|6633.6|6630.8|6633.6|6630.8|6633.6|6630.8|6633.1|6630.3|78
1619613700000|2021-04-28 12:41:40|6633.1|6630.3|6633.6|6630.8|6633.6|6630.8|6632.6|6629.8|24
1619613710000|2021-04-28 12:41:50|6633.1|6630.3|6633.6|6630.8|6633.6|6630.8|6633.1|6630.3|19
1619613720000|2021-04-28 12:42:00|6633.1|6630.3|6632.1|6629.3|6633.1|6630.3|6631.6|6628.8|245
1619613730000|2021-04-28 12:42:10|6632.6|6629.8|6631.6|6628.8|6632.6|6629.8|6631.1|6628.3|69
1619613740000|2021-04-28 12:42:20|6631.1|6628.3|6631.1|6628.3|6631.6|6628.8|6631.1|6628.3|12
1619613750000|2021-04-28 12:42:30|6631.6|6628.8|6631.6|6628.8|6631.6|6628.8|6630.6|6627.8|19
1619613760000|2021-04-28 12:42:40|||||||||1
1619613770000|2021-04-28 12:42:50|6632.6|6629.8|6631.1|6628.3|6632.6|6629.8|6631.1|6628.3|30
1619613780000|2021-04-28 12:43:00|6631.6|6628.8|6631.1|6628.3|6631.6|6628.8|6631.1|6628.3|27
1619613790000|2021-04-28 12:43:10|6632.1|6629.3|6632.6|6629.8|6633.1|6630.3|6632.1|6629.3|20
1619613800000|2021-04-28 12:43:20|6633.6|6630.8|6632.6|6629.8|6633.6|6630.8|6632.6|6629.8|28
1619613810000|2021-04-28 12:43:30|6631.6|6628.8|6631.6|6628.8|6631.6|6628.8|6631.6|6628.8|39
1619613820000|2021-04-28 12:43:40|||||||||1
1619613830000|2021-04-28 12:43:50|6632.1|6629.3|6633.1|6630.3|6633.1|6630.3|6632.1|6629.3|15
1619613840000|2021-04-28 12:44:00|6632.6|6629.8|6632.6|6629.8|6633.1|6630.3|6632.1|6629.3|9
1619613850000|2021-04-28 12:44:10|6633.6|6630.8|6633.1|6630.3|6633.6|6630.8|6632.6|6629.8|22
1619613860000|2021-04-28 12:44:20|6632.6|6629.8|6632.1|6629.3|6632.6|6629.8|6631.6|6628.8|19
1619613870000|2021-04-28 12:44:30|6631.6|6628.8|6632.6|6629.8|6632.6|6629.8|6631.6|6628.8|50
1619613880000|2021-04-28 12:44:40|6633.1|6630.3|6632.6|6629.8|6633.1|6630.3|6632.6|6629.8|42
1619613890000|2021-04-28 12:44:50|6633.1|6630.3|6632.6|6629.8|6633.1|6630.3|6632.6|6629.8|3
1619613900000|2021-04-28 12:45:00|6633.1|6630.3|6632.6|6629.8|6633.1|6630.3|6632.6|6629.8|12
1619613910000|2021-04-28 12:45:10|6633.1|6630.3|6634.6|6631.8|6634.6|6631.8|6633.1|6630.3|13
1619613920000|2021-04-28 12:45:20|6634.1|6631.3|6634.1|6631.3|6634.1|6631.3|6634.1|6631.3|4
1619613930000|2021-04-28 12:45:30|6634.6|6631.8|6634.1|6631.3|6634.6|6631.8|6633.6|6630.8|6
1619613940000|2021-04-28 12:45:40|6634.6|6631.8|6634.6|6631.8|6635.6|6632.8|6634.6|6631.8|71
1619613950000|2021-04-28 12:45:50|6635.6|6632.8|6635.6|6632.8|6635.6|6632.8|6635.1|6632.3|8
1619613960000|2021-04-28 12:46:00|6634.6|6631.8|6632.6|6629.8|6634.6|6631.8|6632.6|6629.8|27
1619613970000|2021-04-28 12:46:10|6632.1|6629.3|6633.6|6630.8|6633.6|6630.8|6631.6|6628.8|78
1619613980000|2021-04-28 12:46:20|6633.1|6630.3|6632.6|6629.8|6633.6|6630.8|6632.6|6629.8|6
1619613990000|2021-04-28 12:46:30|6633.1|6630.3|6633.6|6630.8|6634.6|6631.8|6633.1|6630.3|9
1619614000000|2021-04-28 12:46:40|6634.1|6631.3|6633.6|6630.8|6634.1|6631.3|6633.6|6630.8|70
1619614010000|2021-04-28 12:46:50|6633.1|6630.3|6633.6|6630.8|6633.6|6630.8|6633.1|6630.3|0
1619614020000|2021-04-28 12:47:00|6633.1|6630.3|6633.1|6630.3|6633.6|6630.8|6633.1|6630.3|25
1619614030000|2021-04-28 12:47:10|6633.6|6630.8|6633.6|6630.8|6633.6|6630.8|6633.6|6630.8|118
1619614040000|2021-04-28 12:47:20|6633.1|6630.3|6632.6|6629.8|6633.1|6630.3|6632.6|6629.8|23
1619614050000|2021-04-28 12:47:30|6633.1|6630.3|6633.6|6630.8|6633.6|6630.8|6632.6|6629.8|2
1619614070000|2021-04-28 12:47:50|6633.1|6630.3|6633.6|6630.8|6633.6|6630.8|6632.6|6629.8|17
1619614080000|2021-04-28 12:48:00|6634.6|6631.8|6635.1|6632.3|6636.1|6633.3|6634.6|6631.8|61
1619614090000|2021-04-28 12:48:10|6634.6|6631.8|6634.6|6631.8|6634.6|6631.8|6633.6|6630.8|6
1619614100000|2021-04-28 12:48:20|6635.1|6632.3|6635.6|6632.8|6635.6|6632.8|6635.1|6632.3|27
1619614110000|2021-04-28 12:48:30|6635.1|6632.3|6635.6|6632.8|6635.6|6632.8|6634.6|6631.8|4
1619614120000|2021-04-28 12:48:40|6636.1|6633.3|6637.6|6634.8|6639.2|6635.8|6636.1|6633.3|284
1619614130000|2021-04-28 12:48:50|6637.1|6634.3|6636.6|6633.8|6637.1|6634.3|6636.6|6633.8|24
1619614140000|2021-04-28 12:49:00|6636.1|6633.3|6638.1|6635.3|6638.1|6635.3|6636.1|6633.3|45
1619614150000|2021-04-28 12:49:10|6637.6|6634.8|6637.6|6634.8|6639.1|6636.3|6637.6|6634.8|126
1619614160000|2021-04-28 12:49:20|6636.6|6633.8|6637.1|6634.3|6637.6|6634.8|6636.6|6633.8|61
1619614170000|2021-04-28 12:49:30|6636.6|6633.8|6638.1|6635.3|6638.1|6635.3|6636.6|6633.8|35
1619614180000|2021-04-28 12:49:40|6637.6|6634.8|6637.6|6634.8|6638.6|6635.8|6637.6|6634.8|11
1619614190000|2021-04-28 12:49:50|6637.1|6634.3|6637.6|6634.8|6637.6|6634.8|6636.6|6633.8|5
1619614200000|2021-04-28 12:50:00|6638.1|6635.3|6637.1|6634.3|6638.6|6635.8|6636.6|6633.8|5
1619614210000|2021-04-28 12:50:10|6637.6|6634.8|6637.6|6634.8|6637.6|6634.8|6637.1|6634.3|0
1619614220000|2021-04-28 12:50:20|6637.1|6634.3|6637.1|6634.3|6637.1|6634.3|6637.1|6634.3|10
1619614230000|2021-04-28 12:50:30|6636.6|6633.8|6636.6|6633.8|6636.6|6633.8|6635.6|6632.8|6
1619614240000|2021-04-28 12:50:40|6635.6|6632.8|6636.1|6633.3|6636.1|6633.3|6635.6|6632.8|7
1619614250000|2021-04-28 12:50:50|6635.6|6632.8|6636.1|6633.3|6636.1|6633.3|6635.6|6632.8|2
1619614260000|2021-04-28 12:51:00|6635.6|6632.8|6635.6|6632.8|6635.6|6632.8|6635.6|6632.8|0
1619614270000|2021-04-28 12:51:10|6636.1|6633.3|6636.6|6633.8|6637.6|6634.8|6636.1|6633.3|10
1619614280000|2021-04-28 12:51:20|6636.1|6633.3|6636.6|6633.8|6636.6|6633.8|6636.1|6633.3|11
1619614290000|2021-04-28 12:51:30|6636.1|6633.3|6636.1|6633.3|6636.6|6633.8|6636.1|6633.3|6
1619614300000|2021-04-28 12:51:40|6635.6|6632.8|6637.6|6634.8|6637.6|6634.8|6635.6|6632.8|2
1619614310000|2021-04-28 12:51:50|||||||||5
1619614320000|2021-04-28 12:52:00|6636.6|6633.8|6636.6|6633.8|6636.6|6633.8|6636.6|6633.8|27
1619614330000|2021-04-28 12:52:10|6637.1|6634.3|6637.6|6634.8|6637.6|6634.8|6637.1|6634.3|5
1619614340000|2021-04-28 12:52:20|6638.1|6635.3|6638.1|6635.3|6638.1|6635.3|6637.6|6634.8|26
1619614350000|2021-04-28 12:52:30|6637.6|6634.8|6638.1|6635.3|6638.1|6635.3|6637.6|6634.8|2
1619614360000|2021-04-28 12:52:40|6638.5|6635.7|6638.6|6635.8|6638.6|6635.8|6638.5|6635.7|34
1619614370000|2021-04-28 12:52:50|6638.1|6635.3|6637.1|6634.3|6638.1|6635.3|6636.6|6633.8|40
1619614380000|2021-04-28 12:53:00|6637.5|6634.7|6637.6|6634.8|6637.6|6634.8|6636.6|6633.8|5
1619614390000|2021-04-28 12:53:10|6638.6|6635.8|6638.6|6635.8|6638.6|6635.8|6638.6|6635.8|8
1619614400000|2021-04-28 12:53:20|6639.1|6636.3|6646.1|6643.3|6646.6|6643.8|6639.1|6636.3|128
1619614410000|2021-04-28 12:53:30|6646.6|6643.8|6647.6|6644.8|6647.6|6644.8|6645.6|6642.8|744
1619614420000|2021-04-28 12:53:40|6648.5|6645.7|6646.6|6643.8|6648.6|6645.8|6646.6|6643.8|9
1619614430000|2021-04-28 12:53:50|6647.1|6644.3|6646.6|6643.8|6647.1|6644.3|6646.6|6643.8|3
1619614440000|2021-04-28 12:54:00|6647.1|6644.3|6646.6|6643.8|6647.1|6644.3|6646.6|6643.8|3
1619614450000|2021-04-28 12:54:10|6647.6|6644.8|6646.6|6643.8|6647.6|6644.8|6646.6|6643.8|33
1619614460000|2021-04-28 12:54:20|6646.1|6643.3|6646.5|6643.7|6646.5|6643.7|6646|6643.2|15
1619614470000|2021-04-28 12:54:30|6646.1|6643.3|6648.5|6645.7|6648.6|6645.8|6646|6643.2|281
1619614480000|2021-04-28 12:54:40|6648.1|6645.3|6650.6|6647.8|6651.5|6648.7|6647.6|6644.8|136
1619614490000|2021-04-28 12:54:50|6651.6|6648.8|6652.6|6649.8|6653.5|6650.7|6651.1|6648.3|189
1619614500000|2021-04-28 12:55:00|6652.1|6649.3|6650.1|6647.3|6652.6|6649.8|6649.1|6646.3|62
1619614510000|2021-04-28 12:55:10|6650.6|6647.8|6649.6|6646.8|6650.6|6647.8|6649.1|6646.3|44
1619614520000|2021-04-28 12:55:20|6648.6|6645.8|6648.6|6645.8|6648.6|6645.8|6647.6|6644.8|42
1619614530000|2021-04-28 12:55:30|6648.1|6645.3|6648.6|6645.8|6648.6|6645.8|6648.1|6645.3|2
1619614540000|2021-04-28 12:55:40|6648.1|6645.3|6648.6|6645.8|6648.6|6645.8|6648.1|6645.3|7
1619614550000|2021-04-28 12:55:50|6648.1|6645.3|6648.5|6645.7|6648.5|6645.7|6648.1|6645.3|33
1619614560000|2021-04-28 12:56:00|6648.1|6645.3|6648.6|6645.8|6648.6|6645.8|6648.1|6645.3|11
1619614570000|2021-04-28 12:56:10|6650.6|6647.8|6650.6|6647.8|6650.6|6647.8|6650.6|6647.8|74
1619614580000|2021-04-28 12:56:20|6649.6|6646.8|6649.1|6646.3|6649.6|6646.8|6648.6|6645.8|41
1619614590000|2021-04-28 12:56:30|6648.6|6645.8|6648.6|6645.8|6648.6|6645.8|6648.6|6645.8|3
1619614600000|2021-04-28 12:56:40|6647.6|6644.8|6647.6|6644.8|6647.6|6644.8|6647.1|6644.3|17
1619614610000|2021-04-28 12:56:50|6648|6645.2|6648|6645.2|6648.6|6645.8|6647.6|6644.8|10
1619614620000|2021-04-28 12:57:00|6647.6|6644.8|6647.5|6644.7|6648|6645.2|6647.5|6644.7|19
1619614630000|2021-04-28 12:57:10|6648|6645.2|6648.1|6645.3|6648.5|6645.7|6648|6645.2|10
1619614640000|2021-04-28 12:57:20|6648|6645.2|6647.6|6644.8|6648.1|6645.3|6647.6|6644.8|53
1619614650000|2021-04-28 12:57:30|||||||||2
1619614660000|2021-04-28 12:57:40|6648|6645.2|6648.6|6645.8|6648.6|6645.8|6647.6|6644.8|18
1619614670000|2021-04-28 12:57:50|6648.5|6645.7|6648.6|6645.8|6649.5|6646.7|6647.6|6644.8|69
1619614680000|2021-04-28 12:58:00|6649.6|6646.8|6648.6|6645.8|6649.6|6646.8|6648.6|6645.8|18
1619614690000|2021-04-28 12:58:10|6648.1|6645.3|6648.6|6645.8|6648.6|6645.8|6648.1|6645.3|17
1619614700000|2021-04-28 12:58:20|6649.1|6646.3|6648.1|6645.3|6649.1|6646.3|6648.1|6645.3|26
1619614710000|2021-04-28 12:58:30|6648.6|6645.8|6647.6|6644.8|6648.6|6645.8|6647.6|6644.8|2
1619614720000|2021-04-28 12:58:40|6648.1|6645.3|6647.1|6644.3|6648.1|6645.3|6646.1|6643.3|60
1619614730000|2021-04-28 12:58:50|6647.5|6644.7|6647.5|6644.7|6647.5|6644.7|6647.5|6644.7|81
1619614740000|2021-04-28 12:59:00|6647.1|6644.3|6648.6|6645.8|6649.1|6646.3|6647.1|6644.3|44
1619614750000|2021-04-28 12:59:10|6649.1|6646.3|6653.6|6650.8|6655.5|6652.7|6648.6|6645.8|497
1619614760000|2021-04-28 12:59:20|6654.6|6651.8|6656.6|6653.8|6656.6|6653.8|6654.1|6651.3|176
1619614770000|2021-04-28 12:59:30|6655.6|6652.8|6657.1|6654.3|6657.6|6654.8|6655.6|6652.8|97
1619614780000|2021-04-28 12:59:40|6656.6|6653.8|6657.6|6654.8|6658.6|6655.8|6656.6|6653.8|564
1619614790000|2021-04-28 12:59:50|6658.6|6655.8|6658.6|6655.8|6658.6|6655.8|6657.6|6654.8|84
1619614800000|2021-04-28 13:00:00|6657.6|6654.8|6663.6|6660.8|6663.6|6660.8|6656.6|6653.8|579
1619614810000|2021-04-28 13:00:10|6663.1|6660.3|6658.1|6655.3|6663.6|6660.8|6657.6|6654.8|126
1619614820000|2021-04-28 13:00:20|6658.6|6655.8|6657.1|6654.3|6659.6|6656.8|6656.1|6653.3|213
1619614830000|2021-04-28 13:00:30|6657.6|6654.8|6658.6|6655.8|6658.6|6655.8|6656.6|6653.8|142
1619614840000|2021-04-28 13:00:40|6658.1|6655.3|6659.6|6656.8|6660.6|6657.8|6658.1|6655.3|115
1619614850000|2021-04-28 13:00:50|6660.1|6657.3|6659.1|6656.3|6661.6|6658.8|6658.6|6655.8|275
1619614860000|2021-04-28 13:01:00|6659.6|6656.8|6662.6|6659.8|6662.6|6659.8|6658.1|6655.3|103
1619614870000|2021-04-28 13:01:10|6663.6|6660.8|6662.1|6659.3|6663.6|6660.8|6661.6|6658.8|184
1619614880000|2021-04-28 13:01:20|6662.6|6659.8|6660.6|6657.8|6662.6|6659.8|6660.1|6657.3|67
1619614890000|2021-04-28 13:01:30|6660.1|6657.3|6659.6|6656.8|6660.6|6657.8|6658.6|6655.8|28
1619614900000|2021-04-28 13:01:40|6659.1|6656.3|6654.6|6651.8|6659.6|6656.8|6654.6|6651.8|47
1619614910000|2021-04-28 13:01:50|6654.1|6651.3|6651.6|6648.8|6654.1|6651.3|6651.6|6648.8|84
1619614920000|2021-04-28 13:02:00|6651.1|6648.3|6647.1|6644.3|6651.1|6648.3|6646.1|6643.3|433
1619614930000|2021-04-28 13:02:10|6646.6|6643.8|6649.1|6646.3|6649.6|6646.8|6646.6|6643.8|102
1619614940000|2021-04-28 13:02:20|6648.6|6645.8|6652.1|6649.3|6652.6|6649.8|6648.1|6645.3|35
1619614950000|2021-04-28 13:02:30|6651.6|6648.8|6648.6|6645.8|6651.6|6648.8|6648.6|6645.8|17
1619614960000|2021-04-28 13:02:40|6648.1|6645.3|6646.6|6643.8|6648.6|6645.8|6645.6|6642.8|14
1619614970000|2021-04-28 13:02:50|6647.6|6644.8|6647.6|6644.8|6648.6|6645.8|6647.1|6644.3|36
1619614980000|2021-04-28 13:03:00|6647.1|6644.3|6647.6|6644.8|6648.1|6645.3|6646.1|6643.3|35
1619614990000|2021-04-28 13:03:10|6648.1|6645.3|6646.1|6643.3|6648.1|6645.3|6645.6|6642.8|13
1619615000000|2021-04-28 13:03:20|6646.5|6643.7|6645.6|6642.8|6647.6|6644.8|6645.1|6642.3|81
1619615010000|2021-04-28 13:03:30|6646.6|6643.8|6646.6|6643.8|6646.6|6643.8|6646.6|6643.8|4
1619615020000|2021-04-28 13:03:40|6646.1|6643.3|6645.6|6642.8|6646.6|6643.8|6644.6|6641.8|112
1619615030000|2021-04-28 13:03:50|6646.1|6643.3|6645.6|6642.8|6646.1|6643.3|6645.6|6642.8|12
1619615040000|2021-04-28 13:04:00|6644.6|6641.8|6643.6|6640.8|6644.6|6641.8|6641.6|6638.8|386
1619615050000|2021-04-28 13:04:10|6643.1|6640.3|6644.5|6641.7|6644.5|6641.7|6643.1|6640.3|15
1619615060000|2021-04-28 13:04:20|6644.6|6641.8|6645.6|6642.8|6645.6|6642.8|6644.1|6641.3|9
1619615070000|2021-04-28 13:04:30|6646|6643.2|6645|6642.2|6646|6643.2|6645|6642.2|4
1619615080000|2021-04-28 13:04:40|6644.5|6641.7|6644.5|6641.7|6645.5|6642.7|6644.5|6641.7|37
1619615090000|2021-04-28 13:04:50|6644.1|6641.3|6643.6|6640.8|6644.5|6641.7|6643.1|6640.3|15
1619615100000|2021-04-28 13:05:00|6643.1|6640.3|6644.1|6641.3|6645.5|6642.7|6643.1|6640.3|31
1619615110000|2021-04-28 13:05:10|6644.5|6641.7|6644.5|6641.7|6644.5|6641.7|6644.1|6641.3|1
1619615120000|2021-04-28 13:05:20|6643.6|6640.8|6643.6|6640.8|6644.1|6641.3|6642.6|6639.8|26
1619615130000|2021-04-28 13:05:30|6644.1|6641.3|6643.6|6640.8|6644.5|6641.7|6643.6|6640.8|9
1619615140000|2021-04-28 13:05:40|6644|6641.2|6643.6|6640.8|6644.5|6641.7|6643.6|6640.8|13
1619615150000|2021-04-28 13:05:50|6642.1|6639.3|6643.6|6640.8|6643.6|6640.8|6641.1|6638.3|56
1619615160000|2021-04-28 13:06:00|6643.1|6640.3|6643.6|6640.8|6643.6|6640.8|6643.1|6640.3|5
1619615170000|2021-04-28 13:06:10|6642.5|6639.7|6643.6|6640.8|6643.6|6640.8|6642.5|6639.7|18
1619615180000|2021-04-28 13:06:20|6643|6640.2|6641|6638.2|6643|6640.2|6640.5|6637.7|44
1619615190000|2021-04-28 13:06:30|6640.6|6637.8|6642.1|6639.3|6643.5|6640.7|6640.6|6637.8|58
1619615200000|2021-04-28 13:06:40|6642.5|6639.7|6642.5|6639.7|6643|6640.2|6642.5|6639.7|20
1619615210000|2021-04-28 13:06:50|6642.1|6639.3|6639.5|6636.7|6642.5|6639.7|6639.5|6636.7|47
1619615220000|2021-04-28 13:07:00|6638.6|6635.8|6636.5|6633.7|6639.5|6636.7|6635.6|6632.8|110
1619615230000|2021-04-28 13:07:10|6637.5|6634.7|6636.5|6633.7|6637.5|6634.7|6636.5|6633.7|61
1619615240000|2021-04-28 13:07:20|6636|6633.2|6638.5|6635.7|6638.5|6635.7|6635.5|6632.7|45
1619615250000|2021-04-28 13:07:30|6639|6636.2|6637|6634.2|6639|6636.2|6636.5|6633.7|18
1619615260000|2021-04-28 13:07:40|6636.6|6633.8|6637|6634.2|6637.5|6634.7|6636|6633.2|89
1619615270000|2021-04-28 13:07:50|6637.5|6634.7|6635.5|6632.7|6637.5|6634.7|6635.5|6632.7|11
1619615280000|2021-04-28 13:08:00|6635|6632.2|6633|6630.2|6635|6632.2|6632.5|6629.7|47
1619615290000|2021-04-28 13:08:10|6633.5|6630.7|6635|6632.2|6635.5|6632.7|6633|6630.2|12
1619615300000|2021-04-28 13:08:20|6635.5|6632.7|6636|6633.2|6636.5|6633.7|6635|6632.2|20
1619615310000|2021-04-28 13:08:30|6636.5|6633.7|6636|6633.2|6637.5|6634.7|6636|6633.2|21
1619615320000|2021-04-28 13:08:40|6635.5|6632.7|6634.5|6631.7|6636|6633.2|6634|6631.2|51
1619615330000|2021-04-28 13:08:50|6635|6632.2|6635|6632.2|6635.5|6632.7|6635|6632.2|8
1619615340000|2021-04-28 13:09:00|6634.6|6631.8|6633.5|6630.7|6634.6|6631.8|6633.5|6630.7|192
1619615350000|2021-04-28 13:09:10|6633|6630.2|6635|6632.2|6635.5|6632.7|6633|6630.2|82
1619615360000|2021-04-28 13:09:20|6634.5|6631.7|6635.5|6632.7|6636|6633.2|6634.5|6631.7|11
1619615370000|2021-04-28 13:09:30|6636|6633.2|6636|6633.2|6636|6633.2|6634.5|6631.7|51
1619615380000|2021-04-28 13:09:40|6636.5|6633.7|6637.5|6634.7|6637.5|6634.7|6635.5|6632.7|31
1619615390000|2021-04-28 13:09:50|6638.5|6635.7|6639.5|6636.7|6639.5|6636.7|6638|6635.2|23
1619615400000|2021-04-28 13:10:00|6639.1|6636.3|6637.5|6634.7|6639.1|6636.3|6637|6634.2|11
1619615410000|2021-04-28 13:10:10|6635.6|6632.8|6635.5|6632.7|6636.5|6633.7|6635.5|6632.7|29
1619615420000|2021-04-28 13:10:20|6636|6633.2|6636.5|6633.7|6636.5|6633.7|6635.5|6632.7|47
1619615430000|2021-04-28 13:10:30|6635.5|6632.7|6635|6632.2|6635.5|6632.7|6634.5|6631.7|27
1619615440000|2021-04-28 13:10:40|6635.5|6632.7|6637.5|6634.7|6637.5|6634.7|6635|6632.2|11
1619615450000|2021-04-28 13:10:50|6637.1|6634.3|6637.5|6634.7|6639.5|6636.7|6637.1|6634.3|15
1619615460000|2021-04-28 13:11:00|6637|6634.2|6638.5|6635.7|6638.5|6635.7|6636.5|6633.7|57
1619615470000|2021-04-28 13:11:10|6637.5|6634.7|6638.5|6635.7|6638.5|6635.7|6637.5|6634.7|110
1619615480000|2021-04-28 13:11:20|6639|6636.2|6639.5|6636.7|6640.5|6637.7|6639|6636.2|11
1619615490000|2021-04-28 13:11:30|6639|6636.2|6640|6637.2|6640.5|6637.7|6639|6636.2|9
1619615500000|2021-04-28 13:11:40|6640.5|6637.7|6643.5|6640.7|6644|6641.2|6639.5|6636.7|39
1619615510000|2021-04-28 13:11:50|6644|6641.2|6651.5|6648.7|6652.5|6649.7|6644|6641.2|178
1619615520000|2021-04-28 13:12:00|6652|6649.2|6647.5|6644.7|6652.5|6649.7|6647.5|6644.7|53
1619615530000|2021-04-28 13:12:10|6648|6645.2|6648|6645.2|6649.5|6646.7|6647.5|6644.7|29
1619615540000|2021-04-28 13:12:20|6647.5|6644.7|6649.5|6646.7|6651.5|6648.7|6647.5|6644.7|43
1619615550000|2021-04-28 13:12:30|6649.6|6646.8|6647.6|6644.8|6649.6|6646.8|6647|6644.2|30
1619615560000|2021-04-28 13:12:40|6648|6645.2|6648.5|6645.7|6648.6|6645.8|6647.5|6644.7|87
1619615570000|2021-04-28 13:12:50|6647.6|6644.8|6649.5|6646.7|6649.5|6646.7|6647.6|6644.8|29
1619615580000|2021-04-28 13:13:00|6649|6646.2|6650|6647.2|6650.6|6647.8|6648.6|6645.8|21
1619615590000|2021-04-28 13:13:10|6650.5|6647.7|6652|6649.2|6652.5|6649.7|6650|6647.2|29
1619615600000|2021-04-28 13:13:20|6651.6|6648.8|6651.5|6648.7|6653.5|6650.7|6651|6648.2|19
1619615610000|2021-04-28 13:13:30|6651|6648.2|6650.1|6647.3|6651.5|6648.7|6650|6647.2|34
1619615620000|2021-04-28 13:13:40|6650|6647.2|6650.5|6647.7|6650.5|6647.7|6649.5|6646.7|19
1619615630000|2021-04-28 13:13:50|6651.5|6648.7|6651.6|6648.8|6651.6|6648.8|6651.5|6648.7|7
1619615640000|2021-04-28 13:14:00|6652|6649.2|6649|6646.2|6652|6649.2|6649|6646.2|24
1619615650000|2021-04-28 13:14:10|6649.5|6646.7|6648|6645.2|6649.5|6646.7|6647.5|6644.7|56
1619615660000|2021-04-28 13:14:20|6647.6|6644.8|6647.5|6644.7|6648|6645.2|6647.5|6644.7|10
1619615670000|2021-04-28 13:14:30|6647.6|6644.8|6646.5|6643.7|6647.6|6644.8|6646|6643.2|52
1619615680000|2021-04-28 13:14:40|6647|6644.2|6647.5|6644.7|6647.5|6644.7|6646.5|6643.7|61
1619615690000|2021-04-28 13:14:50|6647.1|6644.3|6647.1|6644.3|6647.1|6644.3|6647.1|6644.3|36
1619615700000|2021-04-28 13:15:00|6647|6644.2|6646.5|6643.7|6647.1|6644.3|6644.5|6641.7|75
1619615710000|2021-04-28 13:15:10|6646.6|6643.8|6645.5|6642.7|6646.6|6643.8|6645.5|6642.7|8
1619615720000|2021-04-28 13:15:20|6644.5|6641.7|6643.5|6640.7|6644.5|6641.7|6643|6640.2|33
1619615730000|2021-04-28 13:15:30|6644|6641.2|6642|6639.2|6644.5|6641.7|6641.5|6638.7|36
1619615740000|2021-04-28 13:15:40|6641.5|6638.7|6642.5|6639.7|6642.5|6639.7|6641.5|6638.7|51
1619615750000|2021-04-28 13:15:50|6643.5|6640.7|6642|6639.2|6643.5|6640.7|6642|6639.2|70
1619615760000|2021-04-28 13:16:00|6641.5|6638.7|6642.5|6639.7|6642.5|6639.7|6638.5|6635.7|121
1619615770000|2021-04-28 13:16:10|6642|6639.2|6642|6639.2|6642.5|6639.7|6642|6639.2|14
1619615780000|2021-04-28 13:16:20|6641.5|6638.7|6642.5|6639.7|6642.5|6639.7|6641.5|6638.7|19
1619615790000|2021-04-28 13:16:30|6642|6639.2|6647.5|6644.7|6647.5|6644.7|6642|6639.2|20
1619615800000|2021-04-28 13:16:40|6647|6644.2|6648|6645.2|6648.5|6645.7|6646.5|6643.7|28
1619615810000|2021-04-28 13:16:50|6648.5|6645.7|6648.5|6645.7|6650|6647.2|6648.5|6645.7|26
1619615820000|2021-04-28 13:17:00|6649.5|6646.7|6649.5|6646.7|6649.5|6646.7|6649|6646.2|4
1619615830000|2021-04-28 13:17:10|6649|6646.2|6654|6651.2|6655.1|6652.2|6649|6646.2|140
1619615840000|2021-04-28 13:17:20|6653.5|6650.7|6654|6651.2|6654|6651.2|6653|6650.2|29
1619615850000|2021-04-28 13:17:30|6654.5|6651.7|6656|6653.2|6656.5|6653.7|6654.5|6651.7|25
1619615860000|2021-04-28 13:17:40|6656.5|6653.7|6656.6|6653.8|6656.6|6653.8|6655|6652.2|29
1619615870000|2021-04-28 13:17:50|6655.5|6652.7|6655.1|6652.3|6656.1|6653.3|6654.5|6651.7|42
1619615880000|2021-04-28 13:18:00|6654.5|6651.7|6655|6652.2|6655.5|6652.7|6653|6650.2|94
1619615890000|2021-04-28 13:18:10|6655.1|6652.3|6654.5|6651.7|6655.5|6652.7|6654.1|6651.3|18
1619615900000|2021-04-28 13:18:20|6654.1|6651.3|6651.5|6648.7|6654.5|6651.7|6650.6|6647.8|50
1619615910000|2021-04-28 13:18:30|6651|6648.2|6655|6652.2|6655.6|6652.8|6651|6648.2|108
1619615920000|2021-04-28 13:18:40|6654.6|6651.8|6654.5|6651.7|6655.5|6652.7|6654.5|6651.7|23
1619615930000|2021-04-28 13:18:50|6654.6|6651.8|6655.5|6652.7|6656.5|6653.7|6654.5|6651.7|88
1619615940000|2021-04-28 13:19:00|6655.1|6652.3|6656.6|6653.8|6656.6|6653.8|6654.6|6651.8|76
1619615950000|2021-04-28 13:19:10|6656.5|6653.7|6654|6651.2|6656.5|6653.7|6654|6651.2|40
1619615960000|2021-04-28 13:19:20|6653.5|6650.7|6654.5|6651.7|6654.6|6651.8|6653.5|6650.7|14
1619615970000|2021-04-28 13:19:30|6655|6652.2|6661.5|6658.7|6662.5|6659.7|6655|6652.2|191
1619615980000|2021-04-28 13:19:40|6661.1|6658.3|6659.6|6656.8|6661.5|6658.7|6659.6|6656.8|14
1619615990000|2021-04-28 13:19:50|6660.5|6657.7|6659.6|6656.8|6661.5|6658.7|6659.6|6656.8|31
1619616000000|2021-04-28 13:20:00|6660.6|6657.8|6659.1|6656.3|6660.6|6657.8|6658|6655.2|63
1619616010000|2021-04-28 13:20:10|6658.6|6655.8|6660.6|6657.8|6660.6|6657.8|6658.6|6655.8|21
1619616020000|2021-04-28 13:20:20|6660.1|6657.3|6660.5|6657.7|6660.6|6657.8|6659.6|6656.8|9
1619616030000|2021-04-28 13:20:30|6660.6|6657.8|6660.6|6657.8|6661.6|6658.8|6660.6|6657.8|16
1619616040000|2021-04-28 13:20:40|6660.5|6657.7|6660.6|6657.8|6661.1|6658.3|6659.6|6656.8|12
1619616050000|2021-04-28 13:20:50|6660.1|6657.3|6660.1|6657.3|6660.6|6657.8|6659.6|6656.8|14
1619616060000|2021-04-28 13:21:00|6659.6|6656.8|6661.1|6658.3|6661.6|6658.8|6659.6|6656.8|66
1619616070000|2021-04-28 13:21:10|6660.6|6657.8|6661.6|6658.8|6662.5|6659.7|6659.6|6656.8|1050
1619616080000|2021-04-28 13:21:20|6661.1|6658.3|6661.1|6658.3|6661.6|6658.8|6660.6|6657.8|11
1619616090000|2021-04-28 13:21:30|6660.6|6657.8|6660.6|6657.8|6660.6|6657.8|6658.6|6655.8|25
1619616100000|2021-04-28 13:21:40|6660.5|6657.7|6660.1|6657.3|6660.6|6657.8|6659.6|6656.8|14
1619616110000|2021-04-28 13:21:50|6660|6657.2|6659.6|6656.8|6660|6657.2|6658.6|6655.8|12
1619616120000|2021-04-28 13:22:00|6660.5|6657.7|6660.1|6657.3|6660.6|6657.8|6659.6|6656.8|6
1619616130000|2021-04-28 13:22:10|6660|6657.2|6660.6|6657.8|6661.5|6658.7|6659.6|6656.8|31
1619616140000|2021-04-28 13:22:20|6660.1|6657.3|6658.5|6655.7|6660.1|6657.3|6658.5|6655.7|31
1619616150000|2021-04-28 13:22:30|6659|6656.2|6659.6|6656.8|6660.5|6657.7|6659|6656.2|35
1619616160000|2021-04-28 13:22:40|6660.1|6657.3|6660.5|6657.7|6660.5|6657.7|6659.6|6656.8|15
1619616170000|2021-04-28 13:22:50|6660.6|6657.8|6661|6658.2|6661.5|6658.7|6659.6|6656.8|32
1619616180000|2021-04-28 13:23:00|6660.6|6657.8|6661.5|6658.7|6661.5|6658.7|6660.5|6657.7|7
1619616190000|2021-04-28 13:23:10|6661.1|6658.3|6659|6656.2|6661.5|6658.7|6656.6|6653.8|288
1619616200000|2021-04-28 13:23:20|6659.5|6656.7|6660.5|6657.7|6660.5|6657.7|6659.5|6656.7|11
1619616210000|2021-04-28 13:23:30|6661.5|6658.7|6661|6658.2|6663|6660.2|6660.5|6657.7|77
1619616220000|2021-04-28 13:23:40|6660.5|6657.7|6660.5|6657.7|6661|6658.2|6660|6657.2|10
1619616230000|2021-04-28 13:23:50|6660|6657.2|6660.5|6657.7|6660.5|6657.7|6659.5|6656.7|23
1619616240000|2021-04-28 13:24:00|6660|6657.2|6658.5|6655.7|6660.5|6657.7|6658.5|6655.7|35
1619616250000|2021-04-28 13:24:10|6659|6656.2|6656.5|6653.7|6659.5|6656.7|6655.5|6652.7|89
1619616260000|2021-04-28 13:24:20|6657.5|6654.7|6657|6654.2|6658.5|6655.7|6656|6653.2|124
1619616270000|2021-04-28 13:24:30|6656.5|6653.7|6657.5|6654.7|6657.5|6654.7|6656.5|6653.7|38
1619616280000|2021-04-28 13:24:40|6658|6655.2|6656.5|6653.7|6658.5|6655.7|6656.5|6653.7|3
1619616290000|2021-04-28 13:24:50|6657|6654.2|6657.5|6654.7|6657.5|6654.7|6657|6654.2|1
1619616300000|2021-04-28 13:25:00|6657|6654.2|6657.5|6654.7|6658.5|6655.7|6656.5|6653.7|25
1619616310000|2021-04-28 13:25:10|6657|6654.2|6656.5|6653.7|6657|6654.2|6655|6652.2|49
1619616320000|2021-04-28 13:25:20|6657|6654.2|6658|6655.2|6658|6655.2|6656.5|6653.7|53
1619616330000|2021-04-28 13:25:30|6658.5|6655.7|6658.5|6655.7|6659|6656.2|6656.5|6653.7|47
1619616340000|2021-04-28 13:25:40|6657.6|6654.8|6658|6655.2|6658.5|6655.7|6657|6654.2|54
1619616350000|2021-04-28 13:25:50|6657.5|6654.7|6657.5|6654.7|6658.5|6655.7|6657|6654.2|41
1619616360000|2021-04-28 13:26:00|6657|6654.2|6658|6655.2|6658|6655.2|6657|6654.2|4
1619616370000|2021-04-28 13:26:10|6658.5|6655.7|6657.5|6654.7|6659.5|6656.7|6656.5|6653.7|55
1619616380000|2021-04-28 13:26:20|6657|6654.2|6658|6655.2|6658.5|6655.7|6656.5|6653.7|134
1619616390000|2021-04-28 13:26:30|6658.5|6655.7|6658.5|6655.7|6658.5|6655.7|6658.5|6655.7|0
1619616400000|2021-04-28 13:26:40|6658|6655.2|6657.5|6654.7|6658.5|6655.7|6656.5|6653.7|31
1619616410000|2021-04-28 13:26:50|6658.5|6655.7|6659|6656.2|6659.5|6656.7|6658.5|6655.7|21
1619616420000|2021-04-28 13:27:00|6659.5|6656.7|6658.5|6655.7|6659.5|6656.7|6658|6655.2|54
1619616430000|2021-04-28 13:27:10|6659|6656.2|6658.5|6655.7|6659|6656.2|6657.5|6654.7|28
1619616440000|2021-04-28 13:27:20|6659.5|6656.7|6661.5|6658.7|6661.5|6658.7|6659|6656.2|141
1619616450000|2021-04-28 13:27:30|||||||||115
1619616460000|2021-04-28 13:27:40|6661|6658.2|6660.5|6657.7|6661|6658.2|6660.5|6657.7|26
1619616470000|2021-04-28 13:27:50|6661|6658.2|6661|6658.2|6661|6658.2|6660.5|6657.7|5
1619616480000|2021-04-28 13:28:00|6660.5|6657.7|6659|6656.2|6660.5|6657.7|6657.5|6654.7|156
1619616490000|2021-04-28 13:28:10|6659.5|6656.7|6659.5|6656.7|6660.5|6657.7|6659|6656.2|52
1619616500000|2021-04-28 13:28:20|6659|6656.2|6659|6656.2|6660|6657.2|6658.5|6655.7|76
1619616510000|2021-04-28 13:28:30|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|6658.5|6655.7|12
1619616520000|2021-04-28 13:28:40|6659.6|6656.8|6659.5|6656.7|6659.6|6656.8|6659.1|6656.3|29
1619616530000|2021-04-28 13:28:50|6659.6|6656.8|6663.5|6660.7|6664.5|6661.7|6659.6|6656.8|379
1619616540000|2021-04-28 13:29:00|6663.6|6660.8|6666|6663.2|6666.6|6663.8|6663.5|6660.7|407
1619616550000|2021-04-28 13:29:10|6665.5|6662.7|6664.5|6661.7|6665.5|6662.7|6662.1|6659.3|165
1619616560000|2021-04-28 13:29:20|6664.1|6661.3|6663.5|6660.7|6664.5|6661.7|6663.5|6660.7|44
1619616570000|2021-04-28 13:29:30|6664.5|6661.7|6664.5|6661.7|6664.6|6661.8|6664.1|6661.3|30
1619616580000|2021-04-28 13:29:40|6664|6661.2|6664.1|6661.3|6665|6662.2|6663.6|6660.8|26
1619616590000|2021-04-28 13:29:50|6664.5|6661.7|6663.6|6660.8|6664.6|6661.8|6663.6|6660.8|15
1619616600000|2021-04-28 13:30:00|6663.5|6660.7|6664.5|6661.7|6665.1|6662.3|6660.5|6657.7|77
1619616610000|2021-04-28 13:30:10|6664.6|6661.8|6665.5|6662.7|6667.5|6664.7|6664.6|6661.8|192
1619616620000|2021-04-28 13:30:20|6664.5|6661.7|6665|6662.2|6665|6662.2|6663.6|6660.8|15
1619616630000|2021-04-28 13:30:30|6664.5|6661.7|6664.5|6661.7|6665.6|6662.8|6664.1|6661.3|44
1619616640000|2021-04-28 13:30:40|6665|6662.2|6666.1|6663.3|6666.5|6663.7|6664.5|6661.7|15
1619616650000|2021-04-28 13:30:50|6666.5|6663.7|6666.6|6663.8|6667.6|6664.8|6666.5|6663.7|94
1619616660000|2021-04-28 13:31:00|6666.1|6663.3|6667.5|6664.7|6667.5|6664.7|6665.5|6662.7|31
1619616670000|2021-04-28 13:31:10|6667.1|6664.3|6667.5|6664.7|6667.6|6664.8|6666.5|6663.7|80
1619616680000|2021-04-28 13:31:20|6666.6|6663.8|6666.5|6663.7|6667.5|6664.7|6665.5|6662.7|342
1619616690000|2021-04-28 13:31:30|6665.5|6662.7|6666|6663.2|6666.5|6663.7|6665|6662.2|109
1619616700000|2021-04-28 13:31:40|6666.5|6663.7|6664.5|6661.7|6666.5|6663.7|6664.5|6661.7|104
1619616710000|2021-04-28 13:31:50|6664.6|6661.8|6666.5|6663.7|6667.5|6664.7|6664.6|6661.8|62
1619616720000|2021-04-28 13:32:00|6666.6|6663.8|6665|6662.2|6667|6664.2|6665|6662.2|128
1619616730000|2021-04-28 13:32:10|6665.5|6662.7|6667.5|6664.7|6667.5|6664.7|6664.5|6661.7|79
1619616740000|2021-04-28 13:32:20|||||||||86
1619616750000|2021-04-28 13:32:30|6670.5|6667.7|6668.5|6665.7|6670.5|6667.7|6668.5|6665.7|235
1619616760000|2021-04-28 13:32:40|6669|6666.2|6667.5|6664.7|6669|6666.2|6667|6664.2|38
1619616770000|2021-04-28 13:32:50|6668|6665.2|6669.5|6666.7|6669.5|6666.7|6668|6665.2|17
1619616780000|2021-04-28 13:33:00|6670|6667.2|6669.5|6666.7|6670|6667.2|6669.5|6666.7|49
1619616790000|2021-04-28 13:33:10|6668.6|6665.8|6667.5|6664.7|6668.6|6665.8|6666.5|6663.7|42
1619616800000|2021-04-28 13:33:20|6667|6664.2|6667.5|6664.7|6667.5|6664.7|6667|6664.2|10
1619616810000|2021-04-28 13:33:30|6667|6664.2|6666.5|6663.7|6667.5|6664.7|6666|6663.2|137
1619616820000|2021-04-28 13:33:40|6667|6664.2|6666.5|6663.7|6667|6664.2|6666|6663.2|16
1619616830000|2021-04-28 13:33:50|6666.6|6663.8|6667.5|6664.7|6667.5|6664.7|6666.5|6663.7|11
1619616840000|2021-04-28 13:34:00|6668.5|6665.7|6669|6666.2|6669.5|6666.7|6668.5|6665.7|104
1619616850000|2021-04-28 13:34:10|6669.5|6666.7|6669|6666.2|6669.5|6666.7|6668.5|6665.7|7
1619616860000|2021-04-28 13:34:20|6668.5|6665.7|6668.5|6665.7|6668.5|6665.7|6668.5|6665.7|0
1619616870000|2021-04-28 13:34:30|6667.5|6664.7|6665|6662.2|6668|6665.2|6665|6662.2|182
1619616880000|2021-04-28 13:34:40|6665.5|6662.7|6670.5|6667.7|6670.5|6667.7|6665.5|6662.7|189
1619616890000|2021-04-28 13:34:50|6670|6667.2|6669.5|6666.7|6670|6667.2|6669.5|6666.7|20
1619616900000|2021-04-28 13:35:00|6670.5|6667.7|6670.5|6667.7|6670.5|6667.7|6669.5|6666.7|75
1619616910000|2021-04-28 13:35:10|6670|6667.2|6671.5|6668.7|6671.5|6668.7|6670|6667.2|26
1619616920000|2021-04-28 13:35:20|6671|6668.2|6674.5|6671.7|6675.5|6672.7|6671|6668.2|92
1619616930000|2021-04-28 13:35:30|6674.1|6671.3|6672.5|6669.7|6674.1|6671.3|6671.5|6668.7|37
1619616940000|2021-04-28 13:35:40|6671.5|6668.7|6673.5|6670.7|6673.5|6670.7|6671.5|6668.7|10
1619616950000|2021-04-28 13:35:50|6674|6671.2|6672.5|6669.7|6674|6671.2|6672.5|6669.7|4
1619616960000|2021-04-28 13:36:00|6671.5|6668.7|6673.5|6670.7|6673.5|6670.7|6670.5|6667.7|279
1619616970000|2021-04-28 13:36:10|6673|6670.2|6671.5|6668.7|6673|6670.2|6671.5|6668.7|109
1619616980000|2021-04-28 13:36:20|6671.6|6668.8|6671.6|6668.8|6671.6|6668.8|6671.6|6668.8|66
1619616990000|2021-04-28 13:36:30|6671.5|6668.7|6671.6|6668.8|6671.6|6668.8|6671.5|6668.7|175
1619617000000|2021-04-28 13:36:40|6670.6|6667.8|6671.1|6668.3|6671.6|6668.8|6670.6|6667.8|35
1619617010000|2021-04-28 13:36:50|6670.6|6667.8|6671.1|6668.3|6671.5|6668.7|6669.6|6666.8|325
1619617020000|2021-04-28 13:37:00|6671|6668.2|6669.1|6666.3|6671.2|6668.2|6668.6|6665.8|305
1619617030000|2021-04-28 13:37:10|6669|6666.2|6667.1|6664.3|6669|6666.2|6666.1|6663.3|204
1619617040000|2021-04-28 13:37:20|6667.5|6664.7|6668|6665.2|6668.5|6665.7|6667.1|6664.3|28
1619617050000|2021-04-28 13:37:30|6667.5|6664.7|6667.5|6664.7|6668|6665.2|6666.5|6663.7|39
1619617060000|2021-04-28 13:37:40|6668|6665.2|6668.6|6665.8|6668.6|6665.8|6667.5|6664.7|142
1619617070000|2021-04-28 13:37:50|6667.6|6664.8|6668.6|6665.8|6668.6|6665.8|6667.6|6664.8|212
1619617080000|2021-04-28 13:38:00|6667.6|6664.8|6668.6|6665.8|6668.6|6665.8|6667.6|6664.8|111
1619617090000|2021-04-28 13:38:10|||||||||110
1619617100000|2021-04-28 13:38:20|6668.5|6665.7|6669.1|6666.3|6669.6|6666.8|6667.6|6664.8|1502
1619617110000|2021-04-28 13:38:30|6668.6|6665.8|6669.1|6666.3|6669.1|6666.3|6668.6|6665.8|86
1619617120000|2021-04-28 13:38:40|6669.5|6666.7|6666.6|6663.8|6669.6|6666.8|6666.1|6663.3|95
1619617130000|2021-04-28 13:38:50|6666.1|6663.3|6667.6|6664.8|6668.6|6665.8|6666.1|6663.3|40
1619617140000|2021-04-28 13:39:00|6668.1|6665.3|6661.6|6658.8|6668.7|6665.3|6661.1|6658.3|195
1619617150000|2021-04-28 13:39:10|6662.1|6659.3|6661.1|6658.3|6662.6|6659.8|6660.6|6657.8|92
1619617160000|2021-04-28 13:39:20|6660.6|6657.8|6659.6|6656.8|6661.1|6658.3|6658.6|6655.8|94
1619617170000|2021-04-28 13:39:30|6660.5|6657.7|6660.6|6657.8|6660.6|6657.8|6658.6|6655.8|66
1619617180000|2021-04-28 13:39:40|6661.6|6658.8|6661.6|6658.8|6661.6|6658.8|6660.6|6657.8|48
1619617190000|2021-04-28 13:39:50|6661.1|6658.3|6661.1|6658.3|6662.6|6659.8|6661.1|6658.3|19
1619617200000|2021-04-28 13:40:00|6661.6|6658.8|6663.6|6660.8|6664.6|6661.8|6661.6|6658.8|27
1619617210000|2021-04-28 13:40:10|6664.6|6661.8|6664.1|6661.3|6664.6|6661.8|6663.6|6660.8|587
1619617220000|2021-04-28 13:40:20|6663.6|6660.8|6663.1|6660.3|6664.1|6661.3|6662.6|6659.8|16
1619617230000|2021-04-28 13:40:30|6662.6|6659.8|6661.1|6658.3|6663.6|6660.8|6660.6|6657.8|61
1619617240000|2021-04-28 13:40:40|6660.6|6657.8|6661.1|6658.3|6661.1|6658.3|6660.1|6657.3|77
1619617250000|2021-04-28 13:40:50|6661.6|6658.8|6664.1|6661.3|6664.6|6661.8|6661.1|6658.3|13
1619617260000|2021-04-28 13:41:00|6664.5|6661.7|6662.5|6659.7|6666.6|6663.8|6662.5|6659.7|375
1619617270000|2021-04-28 13:41:10|6662|6659.2|6662.5|6659.7|6662.5|6659.7|6662|6659.2|7
1619617280000|2021-04-28 13:41:20|6663.5|6660.7|6662.5|6659.7|6663.5|6660.7|6662|6659.2|17
1619617290000|2021-04-28 13:41:30|6663|6660.2|6661.5|6658.7|6663.5|6660.7|6661.5|6658.7|71
1619617300000|2021-04-28 13:41:40|6661|6658.2|6661.5|6658.7|6661.5|6658.7|6660.5|6657.7|30
1619617310000|2021-04-28 13:41:50|6661.6|6658.8|6662.5|6659.7|6662.5|6659.7|6660.5|6657.7|90
1619617320000|2021-04-28 13:42:00|6662|6659.2|6661.5|6658.7|6663.5|6660.7|6661.5|6658.7|174
1619617330000|2021-04-28 13:42:10|6662|6659.2|6661|6658.2|6662.5|6659.7|6659.5|6656.7|39
1619617340000|2021-04-28 13:42:20|6661.1|6658.3|6661|6658.2|6661.5|6658.7|6661|6658.2|1
1619617350000|2021-04-28 13:42:30|6661.1|6658.3|6661.5|6658.7|6661.5|6658.7|6661|6658.2|32
1619617360000|2021-04-28 13:42:40|6661|6658.2|6661.5|6658.7|6661.5|6658.7|6661|6658.2|2
1619617370000|2021-04-28 13:42:50|6661|6658.2|6659.5|6656.7|6661|6658.2|6659|6656.2|12
1619617380000|2021-04-28 13:43:00|6659|6656.2|6660.5|6657.7|6660.5|6657.7|6658.5|6655.7|98
1619617390000|2021-04-28 13:43:10|6661|6658.2|6661.5|6658.7|6661.5|6658.7|6660.5|6657.7|64
1619617400000|2021-04-28 13:43:20|6660.5|6657.7|6661.5|6658.7|6661.5|6658.7|6660.5|6657.7|31
1619617410000|2021-04-28 13:43:30|6660.5|6657.7|6660.5|6657.7|6660.5|6657.7|6660.5|6657.7|29
1619617420000|2021-04-28 13:43:40|6661|6658.2|6661.5|6658.7|6661.5|6658.7|6660.5|6657.7|16
1619617430000|2021-04-28 13:43:50|6660.5|6657.7|6659|6656.2|6660.5|6657.7|6658.5|6655.7|64
1619617440000|2021-04-28 13:44:00|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|13
1619617450000|2021-04-28 13:44:10|6659|6656.2|6657.5|6654.7|6659|6656.2|6657.5|6654.7|50
1619617460000|2021-04-28 13:44:20|6658|6655.2|6658|6655.2|6658.5|6655.7|6657.5|6654.7|10
1619617470000|2021-04-28 13:44:30|6658.5|6655.7|6659.5|6656.7|6659.5|6656.7|6658.5|6655.7|19
1619617480000|2021-04-28 13:44:40|6660|6657.2|6660|6657.2|6660.5|6657.7|6658.5|6655.7|245
1619617490000|2021-04-28 13:44:50|6659.5|6656.7|6658.5|6655.7|6659.5|6656.7|6658.5|6655.7|251
1619617500000|2021-04-28 13:45:00|6657.5|6654.7|6659.5|6656.7|6659.5|6656.7|6657.5|6654.7|56
1619617510000|2021-04-28 13:45:10|6659|6656.2|6658.5|6655.7|6659|6656.2|6657.5|6654.7|23
1619617520000|2021-04-28 13:45:20|6658|6655.2|6657.5|6654.7|6658|6655.2|6657.5|6654.7|16
1619617530000|2021-04-28 13:45:30|6658.5|6655.7|6658.5|6655.7|6659.5|6656.7|6658.5|6655.7|38
1619617540000|2021-04-28 13:45:40|6659|6656.2|6658.5|6655.7|6660|6657.2|6658.5|6655.7|39
1619617550000|2021-04-28 13:45:50|6659.5|6656.7|6658.5|6655.7|6659.5|6656.7|6658|6655.2|56
1619617560000|2021-04-28 13:46:00|6657.5|6654.7|6657.5|6654.7|6658.5|6655.7|6657.5|6654.7|65
1619617570000|2021-04-28 13:46:10|6658|6655.2|6658|6655.2|6658.5|6655.7|6657.5|6654.7|25
1619617580000|2021-04-28 13:46:20|6658.5|6655.7|6658.5|6655.7|6659.5|6656.7|6657.5|6654.7|107
1619617590000|2021-04-28 13:46:30|6659|6656.2|6659.5|6656.7|6660.5|6657.7|6658.5|6655.7|26
1619617600000|2021-04-28 13:46:40|6658.5|6655.7|6660.5|6657.7|6660.5|6657.7|6658.5|6655.7|31
1619617610000|2021-04-28 13:46:50|6660|6657.2|6660.5|6657.7|6661|6658.2|6659.5|6656.7|23
1619617620000|2021-04-28 13:47:00|6661|6658.2|6661.5|6658.7|6661.5|6658.7|6660.5|6657.7|84
1619617630000|2021-04-28 13:47:10|6660.5|6657.7|6661.5|6658.7|6661.5|6658.7|6660.5|6657.7|36
1619617640000|2021-04-28 13:47:20|6661|6658.2|6660.5|6657.7|6661|6658.2|6658.5|6655.7|92
1619617650000|2021-04-28 13:47:30|6661|6658.2|6665|6662.2|6665|6662.2|6660.5|6657.7|111
1619617660000|2021-04-28 13:47:40|6665.5|6662.7|6666|6663.2|6666.5|6663.7|6665|6662.2|64
1619617670000|2021-04-28 13:47:50|6666.5|6663.7|6663.5|6660.7|6666.5|6663.7|6663.5|6660.7|100
1619617680000|2021-04-28 13:48:00|6662.5|6659.7|6663.5|6660.7|6664|6661.2|6661.5|6658.7|24
1619617690000|2021-04-28 13:48:10|6663|6660.2|6662|6659.2|6663|6660.2|6662|6659.2|217
1619617700000|2021-04-28 13:48:20|6661.5|6658.7|6662.5|6659.7|6663.5|6660.7|6661.5|6658.7|44
1619617710000|2021-04-28 13:48:30|6663|6660.2|6663.5|6660.7|6663.5|6660.7|6663|6660.2|7
1619617720000|2021-04-28 13:48:40|6664|6661.2|6662.5|6659.7|6664|6661.2|6661.5|6658.7|15
1619617740000|2021-04-28 13:49:00|6663|6660.2|6662.5|6659.7|6663|6660.2|6661.5|6658.7|11
1619617750000|2021-04-28 13:49:10|6663.5|6660.7|6663.5|6660.7|6663.5|6660.7|6663.5|6660.7|40
1619617760000|2021-04-28 13:49:20|6664|6661.2|6664|6661.2|6664|6661.2|6663.5|6660.7|85
1619617770000|2021-04-28 13:49:30|6663.5|6660.7|6661.5|6658.7|6664.5|6661.7|6661.5|6658.7|102
1619617780000|2021-04-28 13:49:40|6662|6659.2|6662.5|6659.7|6663|6660.2|6662|6659.2|38
1619617790000|2021-04-28 13:49:50|6663.5|6660.7|6664|6661.2|6664.5|6661.7|6663|6660.2|41
1619617800000|2021-04-28 13:50:00|6664.5|6661.7|6667.5|6664.7|6667.5|6664.7|6664.5|6661.7|31
1619617810000|2021-04-28 13:50:10|6667|6664.2|6667.5|6664.7|6667.5|6664.7|6666.5|6663.7|77
1619617820000|2021-04-28 13:50:20|6668.5|6665.7|6665.5|6662.7|6668.5|6665.7|6665|6662.2|70
1619617830000|2021-04-28 13:50:30|6666|6663.2|6666|6663.2|6667|6664.2|6666|6663.2|4
1619617840000|2021-04-28 13:50:40|6666.5|6663.7|6663.5|6660.7|6666.5|6663.7|6663.5|6660.7|36
1619617850000|2021-04-28 13:50:50|6664|6661.2|6664.5|6661.7|6664.5|6661.7|6663.5|6660.7|289
1619617860000|2021-04-28 13:51:00|6665|6662.2|6664.5|6661.7|6665.5|6662.7|6663.5|6660.7|15
1619617870000|2021-04-28 13:51:10|6664|6661.2|6663.5|6660.7|6664.5|6661.7|6663.5|6660.7|16
1619617880000|2021-04-28 13:51:20|6663|6660.2|6663|6660.2|6663.5|6660.7|6663|6660.2|24
1619617890000|2021-04-28 13:51:30|6663.5|6660.7|6661.5|6658.7|6664|6661.2|6661.5|6658.7|32
1619617900000|2021-04-28 13:51:40|6660.5|6657.7|6662.5|6659.7|6662.5|6659.7|6660.5|6657.7|151
1619617910000|2021-04-28 13:51:50|6661.5|6658.7|6662.5|6659.7|6662.5|6659.7|6661.5|6658.7|39
1619617920000|2021-04-28 13:52:00|6661.5|6658.7|6661|6658.2|6661.5|6658.7|6659.5|6656.7|37
1619617930000|2021-04-28 13:52:10|6660.5|6657.7|6660.5|6657.7|6661|6658.2|6659.5|6656.7|7
1619617940000|2021-04-28 13:52:20|6660|6657.2|6661.5|6658.7|6661.5|6658.7|6660|6657.2|6
1619617950000|2021-04-28 13:52:30|6661|6658.2|6661|6658.2|6661.5|6658.7|6660.5|6657.7|8
1619617960000|2021-04-28 13:52:40|6661.5|6658.7|6658.5|6655.7|6661.5|6658.7|6658.5|6655.7|19
1619617970000|2021-04-28 13:52:50|6659|6656.2|6654.5|6651.7|6659.5|6656.7|6654.5|6651.7|431
1619617980000|2021-04-28 13:53:00|6654|6651.2|6653.5|6650.7|6654|6651.2|6651.5|6648.7|84
1619617990000|2021-04-28 13:53:10|6653|6650.2|6655.5|6652.7|6656|6653.2|6653|6650.2|33
1619618000000|2021-04-28 13:53:20|6656.5|6653.7|6655.5|6652.7|6656.5|6653.7|6655|6652.2|20
1619618010000|2021-04-28 13:53:30|6656|6653.2|6657.5|6654.7|6657.5|6654.7|6656|6653.2|23
1619618020000|2021-04-28 13:53:40|6657|6654.2|6657.5|6654.7|6657.5|6654.7|6657|6654.2|6
1619618030000|2021-04-28 13:53:50|6658.5|6655.7|6657.5|6654.7|6658.5|6655.7|6656.5|6653.7|67
1619618040000|2021-04-28 13:54:00|6658|6655.2|6661|6658.2|6661|6658.2|6658|6655.2|19
1619618050000|2021-04-28 13:54:10|6661.5|6658.7|6662|6659.2|6662.5|6659.7|6661.5|6658.7|40
1619618060000|2021-04-28 13:54:20|6662.5|6659.7|6666.5|6663.7|6667|6664.2|6661.5|6658.7|51
1619618070000|2021-04-28 13:54:30|6667.5|6664.7|6669.5|6666.7|6670.5|6667.7|6666.5|6663.7|69
1619618080000|2021-04-28 13:54:40|6670.5|6667.7|6669|6666.2|6670.5|6667.7|6667.5|6664.7|167
1619618090000|2021-04-28 13:54:50|6668.5|6665.7|6669.5|6666.7|6669.5|6666.7|6668.5|6665.7|12
1619618100000|2021-04-28 13:55:00|6669|6666.2|6670.5|6667.7|6671.5|6668.7|6669|6666.2|20
1619618110000|2021-04-28 13:55:10|6670|6667.2|6670|6667.2|6670.5|6667.7|6670|6667.2|17
1619618120000|2021-04-28 13:55:20|6669.5|6666.7|6667.5|6664.7|6669.5|6666.7|6667.5|6664.7|69
1619618130000|2021-04-28 13:55:30|6668|6665.2|6668.5|6665.7|6668.5|6665.7|6668|6665.2|52
1619618140000|2021-04-28 13:55:40|6668|6665.2|6666|6663.2|6668.5|6665.7|6665.5|6662.7|47
1619618150000|2021-04-28 13:55:50|6665.5|6662.7|6666.5|6663.7|6667|6664.2|6665.5|6662.7|36
1619618160000|2021-04-28 13:56:00|6667|6664.2|6665|6662.2|6667|6664.2|6664.5|6661.7|9
1619618170000|2021-04-28 13:56:10|6664.5|6661.7|6665|6662.2|6665|6662.2|6663.5|6660.7|54
1619618180000|2021-04-28 13:56:20|6664.5|6661.7|6664.5|6661.7|6666.5|6663.7|6664|6661.2|100
1619618190000|2021-04-28 13:56:30|6664|6661.2|6665.5|6662.7|6665.5|6662.7|6663.5|6660.7|17
1619618200000|2021-04-28 13:56:40|6665|6662.2|6667.5|6664.7|6667.5|6664.7|6665|6662.2|148
1619618210000|2021-04-28 13:56:50|6667|6664.2|6665|6662.2|6667|6664.2|6664.5|6661.7|48
1619618220000|2021-04-28 13:57:00|6664.5|6661.7|6664.5|6661.7|6664.5|6661.7|6663.5|6660.7|14
1619618230000|2021-04-28 13:57:10|6664|6661.2|6665.5|6662.7|6666|6663.2|6664|6661.2|32
1619618240000|2021-04-28 13:57:20|6665|6662.2|6664.5|6661.7|6665.5|6662.7|6663.5|6660.7|14
1619618250000|2021-04-28 13:57:30|6665.5|6662.7|6667|6664.2|6667|6664.2|6665.5|6662.7|6
1619618260000|2021-04-28 13:57:40|6666.5|6663.7|6667.5|6664.7|6667.5|6664.7|6666.5|6663.7|33
1619618270000|2021-04-28 13:57:50|6666.5|6663.7|6665.5|6662.7|6666.5|6663.7|6665.5|6662.7|6
1619618280000|2021-04-28 13:58:00|6666.5|6663.7|6666|6663.2|6666.5|6663.7|6666|6663.2|73
1619618290000|2021-04-28 13:58:10|6665.5|6662.7|6664.5|6661.7|6666|6663.2|6664|6661.2|23
1619618300000|2021-04-28 13:58:20|6664|6661.2|6665.5|6662.7|6665.5|6662.7|6663.5|6660.7|26
1619618310000|2021-04-28 13:58:30|6666|6663.2|6665.5|6662.7|6666.5|6663.7|6665.5|6662.7|23
1619618320000|2021-04-28 13:58:40|6666|6663.2|6665.5|6662.7|6666.5|6663.7|6665.5|6662.7|3
1619618330000|2021-04-28 13:58:50|6666|6663.2|6665|6662.2|6666|6663.2|6664.5|6661.7|17
1619618340000|2021-04-28 13:59:00|6665.5|6662.7|6666|6663.2|6666.5|6663.7|6665.5|6662.7|6
1619618350000|2021-04-28 13:59:10|6666.5|6663.7|6667.5|6664.7|6667.5|6664.7|6666|6663.2|42
1619618360000|2021-04-28 13:59:20|6668|6665.2|6667|6664.2|6668|6665.2|6667|6664.2|97
1619618370000|2021-04-28 13:59:30|6667.5|6664.7|6664.5|6661.7|6668.5|6665.7|6664.5|6661.7|20
1619618380000|2021-04-28 13:59:40|6665|6662.2|6663.5|6660.7|6665|6662.2|6663.5|6660.7|3
1619618390000|2021-04-28 13:59:50|6663|6660.2|6663.5|6660.7|6663.5|6660.7|6663|6660.2|10
1619618400000|2021-04-28 14:00:00|6664.5|6661.7|6665|6662.2|6665.5|6662.7|6664.5|6661.7|17
1619618410000|2021-04-28 14:00:10|6664.5|6661.7|6661.5|6658.7|6665|6662.2|6661.5|6658.7|21
1619618420000|2021-04-28 14:00:20|6660.5|6657.7|6659.5|6656.7|6661.5|6658.7|6659|6656.2|62
1619618430000|2021-04-28 14:00:30|6659|6656.2|6658.5|6655.7|6659.5|6656.7|6657.5|6654.7|22
1619618440000|2021-04-28 14:00:40|6660|6657.2|6661|6658.2|6662.5|6659.7|6660|6657.2|51
1619618450000|2021-04-28 14:00:50|6662|6659.2|6661.5|6658.7|6663.5|6660.7|6661.5|6658.7|32
1619618460000|2021-04-28 14:01:00|6661|6658.2|6664|6661.2|6664.5|6661.7|6661|6658.2|50
1619618470000|2021-04-28 14:01:10|6664.5|6661.7|6664.5|6661.7|6665.5|6662.7|6664.5|6661.7|14
1619618480000|2021-04-28 14:01:20|6663.5|6660.7|6663.5|6660.7|6663.5|6660.7|6663.5|6660.7|120
1619618490000|2021-04-28 14:01:30|6663|6660.2|6664|6661.2|6664.5|6661.7|6663|6660.2|8
1619618500000|2021-04-28 14:01:40|6664.5|6661.7|6663.5|6660.7|6664.5|6661.7|6663|6660.2|7
1619618510000|2021-04-28 14:01:50|6664|6661.2|6663.5|6660.7|6664.5|6661.7|6663|6660.2|18
1619618520000|2021-04-28 14:02:00|6663|6660.2|6663.5|6660.7|6664.5|6661.7|6663|6660.2|27
1619618530000|2021-04-28 14:02:10|6663|6660.2|6662.5|6659.7|6663|6660.2|6661.5|6658.7|16
1619618540000|2021-04-28 14:02:20|6663|6660.2|6662.5|6659.7|6663.5|6660.7|6662.5|6659.7|6
1619618550000|2021-04-28 14:02:30|6663.5|6660.7|6661|6658.2|6663.5|6660.7|6660.5|6657.7|55
1619618560000|2021-04-28 14:02:40|6661.5|6658.7|6663.5|6660.7|6663.5|6660.7|6661.5|6658.7|34
1619618570000|2021-04-28 14:02:50|6663|6660.2|6663.5|6660.7|6663.5|6660.7|6662.5|6659.7|8
1619618580000|2021-04-28 14:03:00|6663|6660.2|6663.5|6660.7|6664.5|6661.7|6662.5|6659.7|9
1619618590000|2021-04-28 14:03:10|6664|6661.2|6663.5|6660.7|6664|6661.2|6662.5|6659.7|16
1619618600000|2021-04-28 14:03:20|6664.5|6661.7|6664.5|6661.7|6665|6662.2|6664.5|6661.7|9
1619618610000|2021-04-28 14:03:30|6665.5|6662.7|6663.5|6660.7|6665.5|6662.7|6663.5|6660.7|14
1619618620000|2021-04-28 14:03:40|6664.5|6661.7|6662.5|6659.7|6664.5|6661.7|6661|6658.2|42
1619618630000|2021-04-28 14:03:50|6662|6659.2|6664.5|6661.7|6664.5|6661.7|6662|6659.2|54
1619618640000|2021-04-28 14:04:00|6665.5|6662.7|6667.5|6664.7|6668.5|6665.7|6665.5|6662.7|103
1619618650000|2021-04-28 14:04:10|6666.5|6663.7|6666|6663.2|6666.5|6663.7|6665.5|6662.7|22
1619618660000|2021-04-28 14:04:20|6665.5|6662.7|6666.5|6663.7|6667.5|6664.7|6665.5|6662.7|106
1619618670000|2021-04-28 14:04:30|6667|6664.2|6668|6665.2|6668.5|6665.7|6667|6664.2|13
1619618680000|2021-04-28 14:04:40|6668.5|6665.7|6671|6668.2|6671|6668.2|6668|6665.2|105
1619618690000|2021-04-28 14:04:50|6671.5|6668.7|6671|6668.2|6671.5|6668.7|6669.5|6666.7|30
1619618700000|2021-04-28 14:05:00|6670.5|6667.7|6670.5|6667.7|6670.5|6667.7|6669.5|6666.7|58
1619618710000|2021-04-28 14:05:10|6669.5|6666.7|6669.5|6666.7|6670|6667.2|6669.5|6666.7|21
1619618720000|2021-04-28 14:05:20|6670|6667.2|6670.5|6667.7|6670.5|6667.7|6670|6667.2|10
1619618730000|2021-04-28 14:05:30|6670|6667.2|6669|6666.2|6670.5|6667.7|6668|6665.2|15
1619618740000|2021-04-28 14:05:40|6668.5|6665.7|6669|6666.2|6669|6666.2|6667.5|6664.7|5
1619618750000|2021-04-28 14:05:50|6669.5|6666.7|6668.5|6665.7|6670|6667.2|6668.5|6665.7|8
1619618760000|2021-04-28 14:06:00|6668|6665.2|6667.5|6664.7|6668.5|6665.7|6667.5|6664.7|19
1619618770000|2021-04-28 14:06:10|6668|6665.2|6667.5|6664.7|6668.5|6665.7|6667.5|6664.7|33
1619618780000|2021-04-28 14:06:20|6668|6665.2|6667|6664.2|6668.5|6665.7|6666.5|6663.7|28
1619618790000|2021-04-28 14:06:30|6667.5|6664.7|6666.5|6663.7|6667.5|6664.7|6666.5|6663.7|409
1619618800000|2021-04-28 14:06:40|6667|6664.2|6666.5|6663.7|6667|6664.2|6666.5|6663.7|28
1619618810000|2021-04-28 14:06:50|6667.5|6664.7|6668.5|6665.7|6669|6666.2|6667.5|6664.7|52
1619618820000|2021-04-28 14:07:00|6667.5|6664.7|6666.5|6663.7|6668.5|6665.7|6666.5|6663.7|73
1619618830000|2021-04-28 14:07:10|6667|6664.2|6667.5|6664.7|6667.5|6664.7|6666.5|6663.7|8
1619618840000|2021-04-28 14:07:20|6666.5|6663.7|6667.5|6664.7|6668.5|6665.7|6666.5|6663.7|85
1619618850000|2021-04-28 14:07:30|6668|6665.2|6667.5|6664.7|6668|6665.2|6667.5|6664.7|29
1619618860000|2021-04-28 14:07:40|6669.5|6666.7|6669|6666.2|6669.5|6666.7|6669|6666.2|66
1619618870000|2021-04-28 14:07:50|6669.5|6666.7|6669.5|6666.7|6669.5|6666.7|6669|6666.2|2
1619618880000|2021-04-28 14:08:00|6670.5|6667.7|6670.5|6667.7|6670.5|6667.7|6670.5|6667.7|14
1619618890000|2021-04-28 14:08:10|6671.5|6668.7|6670.5|6667.7|6672.5|6669.7|6670|6667.2|85
1619618900000|2021-04-28 14:08:20|6671|6668.2|6671.5|6668.7|6671.5|6668.7|6671|6668.2|209
1619618910000|2021-04-28 14:08:30|6672|6669.2|6670.5|6667.7|6672.5|6669.7|6670.5|6667.7|33
1619618920000|2021-04-28 14:08:40|6669.5|6666.7|6671.5|6668.7|6671.5|6668.7|6669.5|6666.7|3
1619618930000|2021-04-28 14:08:50|6672.5|6669.7|6674.5|6671.7|6674.5|6671.7|6672.5|6669.7|75
1619618940000|2021-04-28 14:09:00|6675|6672.2|6676|6673.2|6678.5|6675.7|6674.5|6671.7|248
1619618950000|2021-04-28 14:09:10|6675.5|6672.7|6673|6670.2|6675.5|6672.7|6672.5|6669.7|52
1619618960000|2021-04-28 14:09:20|6673.5|6670.7|6673.5|6670.7|6674.5|6671.7|6672.5|6669.7|130
1619618970000|2021-04-28 14:09:30|6673|6670.2|6673.5|6670.7|6674.5|6671.7|6673|6670.2|30
1619618980000|2021-04-28 14:09:40|6674|6671.2|6674.5|6671.7|6674.5|6671.7|6673.5|6670.7|24
1619618990000|2021-04-28 14:09:50|6673.5|6670.7|6672.5|6669.7|6673.5|6670.7|6672.5|6669.7|9
1619619000000|2021-04-28 14:10:00|6673|6670.2|6671.5|6668.7|6673|6670.2|6669.5|6666.7|272
1619619010000|2021-04-28 14:10:10|6672|6669.2|6673|6670.2|6673|6670.2|6671.5|6668.7|9
1619619020000|2021-04-28 14:10:20|6672.5|6669.7|6674.5|6671.7|6674.5|6671.7|6672.5|6669.7|39
1619619030000|2021-04-28 14:10:30|6674|6671.2|6673.5|6670.7|6674|6671.2|6673.5|6670.7|34
1619619040000|2021-04-28 14:10:40|6672.5|6669.7|6672.5|6669.7|6673|6670.2|6672.5|6669.7|63
1619619050000|2021-04-28 14:10:50|6673.5|6670.7|6672.5|6669.7|6673.5|6670.7|6672.5|6669.7|42
1619619060000|2021-04-28 14:11:00|6673.5|6670.7|6673.5|6670.7|6673.5|6670.7|6673.5|6670.7|4
1619619070000|2021-04-28 14:11:10|6673|6670.2|6673|6670.2|6673.5|6670.7|6673|6670.2|32
1619619080000|2021-04-28 14:11:20|6673.5|6670.7|6675.5|6672.7|6675.5|6672.7|6673|6670.2|112
1619619090000|2021-04-28 14:11:30|6675|6672.2|6675.5|6672.7|6675.5|6672.7|6674.5|6671.7|34
1619619100000|2021-04-28 14:11:40|||||||||81
1619619110000|2021-04-28 14:11:50|6675|6672.2|6673.5|6670.7|6675|6672.2|6673.5|6670.7|23
1619619120000|2021-04-28 14:12:00|6674|6671.2|6674.5|6671.7|6675.5|6672.7|6673.5|6670.7|23
1619619130000|2021-04-28 14:12:10|6673.5|6670.7|6672.5|6669.7|6673.5|6670.7|6672.5|6669.7|80
1619619140000|2021-04-28 14:12:20|6673|6670.2|6672.5|6669.7|6673.5|6670.7|6672.5|6669.7|8
1619619150000|2021-04-28 14:12:30|6672|6669.2|6671|6668.2|6672|6669.2|6670.5|6667.7|28
1619619160000|2021-04-28 14:12:40|6671.5|6668.7|6673.5|6670.7|6674|6671.2|6671.5|6668.7|40
1619619170000|2021-04-28 14:12:50|6674.5|6671.7|6673.5|6670.7|6674.5|6671.7|6673.5|6670.7|9
1619619180000|2021-04-28 14:13:00|6674.5|6671.7|6674.5|6671.7|6674.5|6671.7|6673.5|6670.7|70
1619619190000|2021-04-28 14:13:10|6675.5|6672.7|6674|6671.2|6675.5|6672.7|6674|6671.2|28
1619619200000|2021-04-28 14:13:20|6674.5|6671.7|6674.5|6671.7|6674.5|6671.7|6673.5|6670.7|26
1619619210000|2021-04-28 14:13:30|6674|6671.2|6673.5|6670.7|6674|6671.2|6673.5|6670.7|24
1619619220000|2021-04-28 14:13:40|6672.5|6669.7|6673|6670.2|6673.5|6670.7|6672.5|6669.7|27
1619619230000|2021-04-28 14:13:50|6673.5|6670.7|6672.5|6669.7|6673.5|6670.7|6672.5|6669.7|2
1619619240000|2021-04-28 14:14:00|6671.5|6668.7|6670.5|6667.7|6671.5|6668.7|6669.5|6666.7|13
1619619250000|2021-04-28 14:14:10|6671|6668.2|6669.5|6666.7|6671|6668.2|6669.5|6666.7|9
1619619260000|2021-04-28 14:14:20|6670|6667.2|6669|6666.2|6670|6667.2|6669|6666.2|24
1619619270000|2021-04-28 14:14:30|6668.5|6665.7|6669.5|6666.7|6669.5|6666.7|6668.5|6665.7|159
1619619280000|2021-04-28 14:14:40|6669|6666.2|6668.5|6665.7|6669|6666.2|6667.5|6664.7|26
1619619290000|2021-04-28 14:14:50|6668|6665.2|6667.5|6664.7|6668.5|6665.7|6667.5|6664.7|42
1619619300000|2021-04-28 14:15:00|6668|6665.2|6665|6662.2|6668.5|6665.7|6663.5|6660.7|91
1619619310000|2021-04-28 14:15:10|6665.5|6662.7|6668|6665.2|6669.5|6666.7|6665.5|6662.7|28
1619619320000|2021-04-28 14:15:20|6668.5|6665.7|6669|6666.2|6669.5|6666.7|6668.5|6665.7|26
1619619330000|2021-04-28 14:15:30|6669.5|6666.7|6667.5|6664.7|6669.5|6666.7|6667|6664.2|63
1619619340000|2021-04-28 14:15:40|6666.5|6663.7|6665|6662.2|6666.5|6663.7|6665|6662.2|23
1619619350000|2021-04-28 14:15:50|6665.5|6662.7|6664.5|6661.7|6666.5|6663.7|6664.5|6661.7|22
1619619360000|2021-04-28 14:16:00|6665|6662.2|6665|6662.2|6665.5|6662.7|6664.5|6661.7|10
1619619370000|2021-04-28 14:16:10|6665.5|6662.7|6665.5|6662.7|6666.5|6663.7|6665|6662.2|71
1619619380000|2021-04-28 14:16:20|6666|6663.2|6666.5|6663.7|6666.5|6663.7|6665.5|6662.7|5
1619619390000|2021-04-28 14:16:30|6667.5|6664.7|6667.5|6664.7|6667.5|6664.7|6666.5|6663.7|28
1619619400000|2021-04-28 14:16:40|6667|6664.2|6666.5|6663.7|6667.5|6664.7|6666.5|6663.7|21
1619619410000|2021-04-28 14:16:50|6667|6664.2|6666|6663.2|6667|6664.2|6665.5|6662.7|10
1619619420000|2021-04-28 14:17:00|6665.5|6662.7|6666.5|6663.7|6666.5|6663.7|6665.5|6662.7|25
1619619430000|2021-04-28 14:17:10|6667|6664.2|6666.5|6663.7|6667.5|6664.7|6665.5|6662.7|27
1619619440000|2021-04-28 14:17:20|6667|6664.2|6667|6664.2|6667.5|6664.7|6666.5|6663.7|109
1619619450000|2021-04-28 14:17:30|6667.5|6664.7|6666.5|6663.7|6667.5|6664.7|6666.5|6663.7|4
1619619460000|2021-04-28 14:17:40|6667|6664.2|6667.5|6664.7|6667.5|6664.7|6666.5|6663.7|10
1619619470000|2021-04-28 14:17:50|6668|6665.2|6667.5|6664.7|6668|6665.2|6667.5|6664.7|143
1619619480000|2021-04-28 14:18:00|6668.5|6665.7|6668.5|6665.7|6668.5|6665.7|6667.5|6664.7|56
1619619490000|2021-04-28 14:18:10|6669.5|6666.7|6669|6666.2|6669.5|6666.7|6668.5|6665.7|22
1619619500000|2021-04-28 14:18:20|6668.5|6665.7|6668.5|6665.7|6668.5|6665.7|6668.5|6665.7|7
1619619510000|2021-04-28 14:18:30|6669.5|6666.7|6671.5|6668.7|6671.5|6668.7|6668.5|6665.7|19
1619619520000|2021-04-28 14:18:40|6672|6669.2|6672.5|6669.7|6672.5|6669.7|6672|6669.2|33
1619619530000|2021-04-28 14:18:50|6673|6670.2|6673.5|6670.7|6673.5|6670.7|6673|6670.2|31
1619619540000|2021-04-28 14:19:00|||||||||49
1619619550000|2021-04-28 14:19:10|6672.5|6669.7|6672.5|6669.7|6673.5|6670.7|6672.5|6669.7|36
1619619560000|2021-04-28 14:19:20|||||||||3
1619619570000|2021-04-28 14:19:30|6673.5|6670.7|6673.5|6670.7|6673.5|6670.7|6672.5|6669.7|31
1619619580000|2021-04-28 14:19:40|6673|6670.2|6673.5|6670.7|6674.5|6671.7|6672.5|6669.7|79
1619619590000|2021-04-28 14:19:50|6674.5|6671.7|6673.5|6670.7|6674.5|6671.7|6673.5|6670.7|14
1619619600000|2021-04-28 14:20:00|6672.5|6669.7|6672.5|6669.7|6673.5|6670.7|6672.5|6669.7|112
1619619610000|2021-04-28 14:20:10|6671.5|6668.7|6672.5|6669.7|6672.5|6669.7|6671.5|6668.7|22
1619619620000|2021-04-28 14:20:20|||||||||55
1619619630000|2021-04-28 14:20:30|6673.5|6670.7|6674.5|6671.7|6674.5|6671.7|6673.5|6670.7|28
1619619640000|2021-04-28 14:20:40|6675.5|6672.7|6677.5|6674.7|6677.5|6674.7|6675.5|6672.7|189
1619619650000|2021-04-28 14:20:50|6677|6674.2|6676|6673.2|6677|6674.2|6676|6673.2|64
1619619660000|2021-04-28 14:21:00|6676.5|6673.7|6676.5|6673.7|6677.5|6674.7|6676|6673.2|22
1619619670000|2021-04-28 14:21:10|6677|6674.2|6676.5|6673.7|6677|6674.2|6676.5|6673.7|8
1619619680000|2021-04-28 14:21:20|6677.5|6674.7|6676.5|6673.7|6677.5|6674.7|6676|6673.2|24
1619619690000|2021-04-28 14:21:30|6677|6674.2|6677.5|6674.7|6677.5|6674.7|6676.5|6673.7|3
1619619700000|2021-04-28 14:21:40|6676.5|6673.7|6675.5|6672.7|6676.5|6673.7|6675.5|6672.7|12
1619619710000|2021-04-28 14:21:50|6676|6673.2|6676.5|6673.7|6676.5|6673.7|6675.5|6672.7|45
1619619720000|2021-04-28 14:22:00|6677.5|6674.7|6677|6674.2|6677.5|6674.7|6676.5|6673.7|195
1619619730000|2021-04-28 14:22:10|6676.5|6673.7|6675.5|6672.7|6676.5|6673.7|6675.5|6672.7|189
1619619740000|2021-04-28 14:22:20|6676|6673.2|6676.5|6673.7|6676.5|6673.7|6676|6673.2|54
1619619750000|2021-04-28 14:22:30|6677|6674.2|6679.5|6676.7|6679.5|6676.7|6677|6674.2|589
1619619760000|2021-04-28 14:22:40|6680.5|6677.7|6678.5|6675.7|6680.5|6677.7|6678.5|6675.7|165
1619619770000|2021-04-28 14:22:50|6679|6676.2|6676.5|6673.7|6679|6676.2|6676.5|6673.7|130
1619619780000|2021-04-28 14:23:00|6676|6673.2|6670.5|6667.7|6676.5|6673.7|6670.5|6667.7|35
1619619790000|2021-04-28 14:23:10|6671.5|6668.7|6671.5|6668.7|6672.5|6669.7|6671|6668.2|8
1619619800000|2021-04-28 14:23:20|6670.5|6667.7|6671.5|6668.7|6671.5|6668.7|6670.5|6667.7|13
1619619810000|2021-04-28 14:23:30|6671|6668.2|6669|6666.2|6671|6668.2|6669|6666.2|51
1619619820000|2021-04-28 14:23:40|6669.5|6666.7|6669.5|6666.7|6669.5|6666.7|6667.5|6664.7|146
1619619830000|2021-04-28 14:23:50|6669|6666.2|6669.5|6666.7|6670.5|6667.7|6669|6666.2|176
1619619840000|2021-04-28 14:24:00|6670|6667.2|6670.5|6667.7|6671.5|6668.7|6669.5|6666.7|103
1619619850000|2021-04-28 14:24:10|6671.5|6668.7|6671.5|6668.7|6671.5|6668.7|6671.5|6668.7|5
1619619860000|2021-04-28 14:24:20|6672|6669.2|6671.5|6668.7|6672.5|6669.7|6671.5|6668.7|6
1619619870000|2021-04-28 14:24:30|6671|6668.2|6671.5|6668.7|6671.5|6668.7|6671|6668.2|28
1619619880000|2021-04-28 14:24:40|6670.5|6667.7|6670|6667.2|6670.5|6667.7|6670|6667.2|19
1619619890000|2021-04-28 14:24:50|6670.5|6667.7|6670.5|6667.7|6670.5|6667.7|6670|6667.2|11
1619619900000|2021-04-28 14:25:00|6671|6668.2|6671|6668.2|6671|6668.2|6670.5|6667.7|2
1619619910000|2021-04-28 14:25:10|6670.5|6667.7|6668.5|6665.7|6670.5|6667.7|6667.5|6664.7|75
1619619920000|2021-04-28 14:25:20|6667.5|6664.7|6667.5|6664.7|6667.5|6664.7|6667.5|6664.7|53
1619619930000|2021-04-28 14:25:30|6666.5|6663.7|6667.5|6664.7|6667.5|6664.7|6666.5|6663.7|26
1619619940000|2021-04-28 14:25:40|6666.5|6663.7|6665|6662.2|6667|6664.2|6664.5|6661.7|84
1619619950000|2021-04-28 14:25:50|6665.5|6662.7|6665|6662.2|6666.5|6663.7|6664.5|6661.7|6
1619619960000|2021-04-28 14:26:00|6664.5|6661.7|6664.5|6661.7|6665.5|6662.7|6664.5|6661.7|7
1619619970000|2021-04-28 14:26:10|6664|6661.2|6665|6662.2|6665.5|6662.7|6664|6661.2|15
1619619980000|2021-04-28 14:26:20|6664.5|6661.7|6666.5|6663.7|6666.5|6663.7|6664.5|6661.7|15
1619619990000|2021-04-28 14:26:30|6665.5|6662.7|6665.5|6662.7|6665.5|6662.7|6665.5|6662.7|38
1619620000000|2021-04-28 14:26:40|6666.5|6663.7|6666|6663.2|6667|6664.2|6665.5|6662.7|23
1619620010000|2021-04-28 14:26:50|6665.5|6662.7|6665.5|6662.7|6666|6663.2|6665.5|6662.7|4
1619620020000|2021-04-28 14:27:00|6666|6663.2|6666.5|6663.7|6666.5|6663.7|6666|6663.2|41
1619620030000|2021-04-28 14:27:10|6667|6664.2|6667.5|6664.7|6668|6665.2|6666.5|6663.7|12
1619620040000|2021-04-28 14:27:20|6668.5|6665.7|6668.5|6665.7|6669|6666.2|6668.5|6665.7|8
1619620050000|2021-04-28 14:27:30|6669|6666.2|6669|6666.2|6669|6666.2|6669|6666.2|6
1619620060000|2021-04-28 14:27:40|6668.5|6665.7|6669.5|6666.7|6669.5|6666.7|6668.5|6665.7|18
1619620070000|2021-04-28 14:27:50|||||||||41
1619620080000|2021-04-28 14:28:00|6670.5|6667.7|6667.5|6664.7|6670.5|6667.7|6667|6664.2|82
1619620090000|2021-04-28 14:28:10|6667|6664.2|6667|6664.2|6667.5|6664.7|6667|6664.2|22
1619620100000|2021-04-28 14:28:20|6666.5|6663.7|6666.5|6663.7|6667.5|6664.7|6666.5|6663.7|48
1619620110000|2021-04-28 14:28:30|6667|6664.2|6666.5|6663.7|6667|6664.2|6666.5|6663.7|28
1619620120000|2021-04-28 14:28:40|6666|6663.2|6666|6663.2|6666|6663.2|6666|6663.2|14
1619620130000|2021-04-28 14:28:50|6666.5|6663.7|6664.5|6661.7|6666.5|6663.7|6664.5|6661.7|40
1619620140000|2021-04-28 14:29:00|6663.5|6660.7|6663|6660.2|6663.5|6660.7|6663|6660.2|60
1619620150000|2021-04-28 14:29:10|6663.5|6660.7|6664|6661.2|6664|6661.2|6663.5|6660.7|15
1619620160000|2021-04-28 14:29:20|6665|6662.2|6666.1|6662.1|6666.1|6662.2|6665|6662.1|18
1619620170000|2021-04-28 14:29:30|6665|6662.2|6666|6663.2|6666.1|6663.2|6665|6662.1|14
1619620180000|2021-04-28 14:29:40|6663.5|6660.7|6663.5|6660.7|6663.5|6660.7|6663.5|6660.7|113
1619620190000|2021-04-28 14:29:50|6663|6660.2|6660.5|6657.7|6664.1|6661.2|6660|6657.2|437
1619620200000|2021-04-28 14:30:00|6661|6658.2|6671|6668.2|6679.1|6673.2|6661|6658.1|401714
1619620210000|2021-04-28 14:30:10|6673.6|6663.6|6670.5|6667.7|6673.6|6667.7|6663.5|6660.1|100564
1619620220000|2021-04-28 14:30:20|6671|6668.2|6677|6674.2|6679.1|6674.2|6671|6665.6|704426
1619620230000|2021-04-28 14:30:30|6676.5|6673.7|6678|6675.2|6679.1|6676.2|6674|6671.2|101131
1619620240000|2021-04-28 14:30:40|6677|6674.2|6686|6683.2|6686.5|6683.7|6676.5|6673.7|374
1619620250000|2021-04-28 14:30:50|6685.5|6682.7|6691|6688.2|6691.5|6688.7|6685|6682.2|650
1619620260000|2021-04-28 14:31:00|6690.5|6687.7|6692.5|6689.7|6693.5|6690.7|6688.5|6685.7|411
1619620270000|2021-04-28 14:31:10|6692|6689.2|6691|6688.2|6692|6689.2|6685.5|6682.7|409
1619620280000|2021-04-28 14:31:20|6691.5|6688.7|6685.5|6682.7|6692|6689.2|6685.5|6682.7|456
1619620290000|2021-04-28 14:31:30|6684|6681.2|6689|6686.2|6689.5|6686.7|6684|6681.2|195
1619620300000|2021-04-28 14:31:40|6688.5|6685.7|6688.5|6685.7|6691.5|6688.7|6688|6685.2|52
1619620310000|2021-04-28 14:31:50|6686.5|6683.7|6687|6684.2|6689.5|6686.7|6684.5|6681.7|401
1619620320000|2021-04-28 14:32:00|6687.5|6684.7|6689.5|6686.7|6690.5|6687.7|6687.5|6684.7|244
1619620330000|2021-04-28 14:32:10|6689|6686.2|6690.5|6687.7|6691|6688.2|6688|6685.2|45
1619620340000|2021-04-28 14:32:20|6691|6688.2|6693|6690.2|6693.5|6690.7|6691|6688.2|62
1619620350000|2021-04-28 14:32:30|6692.5|6689.7|6691|6688.2|6693.5|6690.7|6690|6687.2|90
1619620360000|2021-04-28 14:32:40|6690.5|6687.7|6690.5|6687.7|6691.5|6688.7|6687.5|6684.7|77
1619620370000|2021-04-28 14:32:50|6691.5|6688.7|6690.5|6687.7|6691.5|6688.7|6689|6686.2|107
1619620380000|2021-04-28 14:33:00|6691.5|6688.7|6690|6687.2|6691.5|6688.7|6689|6686.2|190
1619620390000|2021-04-28 14:33:10|6689.5|6686.7|6693|6690.2|6694.5|6691.7|6687.5|6684.7|247
1619620400000|2021-04-28 14:33:20|6693.5|6690.7|6694.5|6691.7|6695.5|6692.7|6692.5|6689.7|329
1619620410000|2021-04-28 14:33:30|6693.5|6690.7|6699.5|6696.7|6700.5|6697.7|6693.5|6690.7|516
1619620420000|2021-04-28 14:33:40|6699|6696.2|6698|6695.2|6700.5|6697.7|6697.5|6694.7|125
1619620430000|2021-04-28 14:33:50|6698.5|6695.7|6698.5|6695.7|6699.5|6696.7|6697.5|6694.7|138
1619620440000|2021-04-28 14:34:00|6699.5|6696.7|6698.5|6695.7|6700.5|6697.7|6698|6695.2|150
1619620450000|2021-04-28 14:34:10|6699|6696.2|6698|6695.2|6699|6696.2|6696.5|6693.7|61
1619620460000|2021-04-28 14:34:20|6698.5|6695.7|6695|6692.2|6698.5|6695.7|6694.5|6691.7|585
1619620470000|2021-04-28 14:34:30|6694.5|6691.7|6699|6696.2|6699.5|6696.7|6694.5|6691.7|957
1619620480000|2021-04-28 14:34:40|6698.5|6695.7|6697.5|6694.7|6699|6696.2|6696|6693.2|129
1619620490000|2021-04-28 14:34:50|6697|6694.2|6696.5|6693.7|6697.5|6694.7|6695.5|6692.7|62
1619620500000|2021-04-28 14:35:00|6696|6693.2|6696|6693.2|6696.5|6693.7|6694.5|6691.7|232
1619620510000|2021-04-28 14:35:10|6696.5|6693.7|6695.5|6692.7|6696.5|6693.7|6694.5|6691.7|16
1619620520000|2021-04-28 14:35:20|6695|6692.2|6695.5|6692.7|6696.5|6693.7|6695|6692.2|49
1619620530000|2021-04-28 14:35:30|6695|6692.2|6696|6693.2|6696.5|6693.7|6694.5|6691.7|48
1619620540000|2021-04-28 14:35:40|6695.5|6692.7|6694.5|6691.7|6696.5|6693.7|6694.5|6691.7|60
1619620550000|2021-04-28 14:35:50|6695.5|6692.7|6694.5|6691.7|6695.5|6692.7|6694.5|6691.7|614
1619620560000|2021-04-28 14:36:00|6695.5|6692.7|6700|6697.2|6700.5|6697.7|6695.5|6692.7|471
1619620570000|2021-04-28 14:36:10|6699.5|6696.7|6699.5|6696.7|6700|6697.2|6697.5|6694.7|93
1619620580000|2021-04-28 14:36:20|6698.5|6695.7|6693|6690.2|6699|6696.2|6693|6690.2|174
1619620590000|2021-04-28 14:36:30|6692.5|6689.7|6691.5|6688.7|6695.5|6692.7|6689.5|6686.7|724
1619620600000|2021-04-28 14:36:40|6691|6688.2|6691|6688.2|6692|6689.2|6690|6687.2|73
1619620610000|2021-04-28 14:36:50|6690.5|6687.7|6693|6690.2|6693|6690.2|6689|6686.2|72
1619620620000|2021-04-28 14:37:00|6693.5|6690.7|6693.5|6690.7|6695.5|6692.7|6693.5|6690.7|98
1619620630000|2021-04-28 14:37:10|6694.5|6691.7|6693.5|6690.7|6695|6692.2|6693|6690.2|250
1619620640000|2021-04-28 14:37:20|6692|6689.2|6693|6690.2|6694|6691.2|6691.5|6688.7|148
1619620650000|2021-04-28 14:37:30|6693.5|6690.7|6694|6691.2|6695|6692.2|6693|6690.2|32
1619620660000|2021-04-28 14:37:40|6694.5|6691.7|6691.5|6688.7|6694.5|6691.7|6691.5|6688.7|88
1619620670000|2021-04-28 14:37:50|6690.5|6687.7|6688|6685.2|6690.5|6687.7|6688|6685.2|197
1619620680000|2021-04-28 14:38:00|6688.5|6685.7|6691.5|6688.7|6692.5|6689.7|6688.5|6685.7|90
1619620690000|2021-04-28 14:38:10|6690.5|6687.7|6690|6687.2|6691|6688.2|6690|6687.2|48
1619620700000|2021-04-28 14:38:20|6690.5|6687.7|6687|6684.2|6690.5|6687.7|6686.5|6683.7|451
1619620710000|2021-04-28 14:38:30|6687.5|6684.7|6684.5|6681.7|6687.5|6684.7|6684.5|6681.7|71
1619620720000|2021-04-28 14:38:40|6685|6682.2|6685|6682.2|6685.5|6682.7|6683.5|6680.7|29
1619620730000|2021-04-28 14:38:50|6684.5|6681.7|6686.5|6683.7|6687|6684.2|6683.5|6680.7|359
1619620740000|2021-04-28 14:39:00|6687|6684.2|6686.5|6683.7|6688.5|6685.7|6686.5|6683.7|84
1619620750000|2021-04-28 14:39:10|6687|6684.2|6684|6681.2|6687.5|6684.7|6683.5|6680.7|99
1619620760000|2021-04-28 14:39:20|6684.5|6681.7|6685.5|6682.7|6685.5|6682.7|6684|6681.2|16
1619620770000|2021-04-28 14:39:30|6686.5|6683.7|6688.5|6685.7|6688.5|6685.7|6686.5|6683.7|22
1619620780000|2021-04-28 14:39:40|6687.5|6684.7|6686.5|6683.7|6688.5|6685.7|6686.5|6683.7|52
1619620790000|2021-04-28 14:39:50|6686|6683.2|6685.5|6682.7|6687.5|6684.7|6685.5|6682.7|4
1619620800000|2021-04-28 14:40:00|6686.5|6683.7|6688.5|6685.7|6688.5|6685.7|6686.5|6683.7|46
1619620810000|2021-04-28 14:40:10|6687.5|6684.7|6687.5|6684.7|6688.5|6685.7|6686.5|6683.7|34
1619620820000|2021-04-28 14:40:20|6688|6685.2|6686.5|6683.7|6688.5|6685.7|6686.5|6683.7|127
1619620830000|2021-04-28 14:40:30|6687|6684.2|6686.5|6683.7|6688|6685.2|6686.5|6683.7|106
1619620840000|2021-04-28 14:40:40|6686|6683.2|6687.5|6684.7|6688.5|6685.7|6685.5|6682.7|99
1619620850000|2021-04-28 14:40:50|6686.5|6683.7|6687|6684.2|6687.5|6684.7|6686.5|6683.7|65
1619620860000|2021-04-28 14:41:00|6687.5|6684.7|6687.5|6684.7|6687.5|6684.7|6687|6684.2|23
1619620870000|2021-04-28 14:41:10|6687|6684.2|6687.5|6684.7|6687.5|6684.7|6686.5|6683.7|133
1619620880000|2021-04-28 14:41:20|6687|6684.2|6686.5|6683.7|6687|6684.2|6686.5|6683.7|41
1619620890000|2021-04-28 14:41:30|6685.5|6682.7|6684.5|6681.7|6686.5|6683.7|6684.5|6681.7|52
1619620900000|2021-04-28 14:41:40|6684|6681.2|6684.5|6681.7|6684.5|6681.7|6684|6681.2|43
1619620910000|2021-04-28 14:41:50|6685|6682.2|6684.5|6681.7|6685.5|6682.7|6683|6680.2|117
1619620920000|2021-04-28 14:42:00|6685.5|6682.7|6685.5|6682.7|6686.5|6683.7|6684.5|6681.7|193
1619620930000|2021-04-28 14:42:10|6684.5|6681.7|6683.5|6680.7|6684.5|6681.7|6683.5|6680.7|68
1619620940000|2021-04-28 14:42:20|6682.5|6679.7|6683.5|6680.7|6683.5|6680.7|6682.5|6679.7|100
1619620950000|2021-04-28 14:42:30|6684|6681.2|6684.5|6681.7|6684.5|6681.7|6684|6681.2|61
1619620960000|2021-04-28 14:42:40|6685.5|6682.7|6685.5|6682.7|6685.5|6682.7|6684.5|6681.7|36
1619620970000|2021-04-28 14:42:50|6686|6683.2|6686.5|6683.7|6686.5|6683.7|6686|6683.2|228
1619620980000|2021-04-28 14:43:00|6688.5|6685.7|6689.5|6686.7|6691.5|6688.7|6688.5|6685.7|102
1619620990000|2021-04-28 14:43:10|6690.5|6687.7|6688.5|6685.7|6691|6688.2|6688.5|6685.7|70
1619621000000|2021-04-28 14:43:20|6689.5|6686.7|6689.5|6686.7|6690|6687.2|6689|6686.2|19
1619621010000|2021-04-28 14:43:30|6690|6687.2|6690|6687.2|6690.5|6687.7|6689.5|6686.7|21
1619621020000|2021-04-28 14:43:40|6690.5|6687.7|6689.5|6686.7|6690.5|6687.7|6689.5|6686.7|16
1619621030000|2021-04-28 14:43:50|6690|6687.2|6688.5|6685.7|6691|6688.2|6687.5|6684.7|28
1619621040000|2021-04-28 14:44:00|6689|6686.2|6688.5|6685.7|6689.5|6686.7|6687.5|6684.7|16
1619621050000|2021-04-28 14:44:10|6687.5|6684.7|6694.5|6691.7|6694.5|6691.7|6687.5|6684.7|402
1619621060000|2021-04-28 14:44:20|6695.5|6692.7|6695.5|6692.7|6696.5|6693.7|6693.5|6690.7|298
1619621070000|2021-04-28 14:44:30|6695|6692.2|6696|6693.2|6696.5|6693.7|6694.5|6691.7|99
1619621080000|2021-04-28 14:44:40|6696.5|6693.7|6696.5|6693.7|6697.5|6694.7|6696.5|6693.7|45
1619621090000|2021-04-28 14:44:50|6696|6693.2|6694.5|6691.7|6696.5|6693.7|6694.5|6691.7|181
1619621100000|2021-04-28 14:45:00|6695.5|6692.7|6697.5|6694.7|6699.5|6696.7|6695.5|6692.7|99
1619621110000|2021-04-28 14:45:10|6696.5|6693.7|6697.5|6694.7|6698.5|6695.7|6696.5|6693.7|118
1619621120000|2021-04-28 14:45:20|6698.5|6695.7|6699|6696.2|6699.5|6696.7|6697.5|6694.7|146
1619621130000|2021-04-28 14:45:30|6699.5|6696.7|6699|6696.2|6700.5|6697.7|6699|6696.2|220
1619621140000|2021-04-28 14:45:40|6699.5|6696.7|6708.5|6705.7|6708.5|6705.7|6697.5|6694.7|1165
1619621150000|2021-04-28 14:45:50|6709.5|6706.7|6712.5|6709.7|6715.4|6712.6|6709.5|6706.7|550
1619621160000|2021-04-28 14:46:00|6712|6709.2|6710.5|6707.7|6715.5|6712.7|6710.5|6707.7|663
1619621170000|2021-04-28 14:46:10|6711.5|6708.7|6713.5|6710.7|6713.5|6710.7|6709|6706.2|239
1619621180000|2021-04-28 14:46:20|6713|6710.2|6713|6710.2|6714.5|6711.7|6712|6709.2|125
1619621190000|2021-04-28 14:46:30|6712.5|6709.7|6714|6711.2|6715.5|6712.7|6712.5|6709.7|57
1619621200000|2021-04-28 14:46:40|6714.5|6711.7|6719.5|6716.7|6720.5|6717.7|6713.5|6709.6|694
1619621210000|2021-04-28 14:46:50|6720|6717.2|6718.5|6715.7|6722.5|6719.7|6717.5|6714.7|1365
1619621220000|2021-04-28 14:47:00|6719|6716.2|6719|6716.2|6721.5|6718.7|6718.5|6715.7|189
1619621230000|2021-04-28 14:47:10|6718.5|6715.7|6712|6709.2|6718.5|6715.7|6712|6709.2|438
1619621240000|2021-04-28 14:47:20|6712.5|6709.7|6712.5|6709.7|6715.5|6712.7|6712|6709.2|252
1619621250000|2021-04-28 14:47:30|6711.5|6708.7|6712.5|6709.7|6713.5|6710.7|6711|6708.2|58
1619621260000|2021-04-28 14:47:40|6712|6709.2|6710.5|6707.7|6712.5|6709.7|6710.5|6707.7|37
1619621270000|2021-04-28 14:47:50|6711|6708.2|6708|6705.2|6711|6708.2|6707.5|6704.7|231
1619621280000|2021-04-28 14:48:00|6708.5|6705.7|6708|6705.2|6710|6707.2|6707.5|6704.7|277
1619621290000|2021-04-28 14:48:10|6707.5|6704.7|6710|6707.2|6710.5|6707.7|6707.5|6704.7|135
1619621300000|2021-04-28 14:48:20|6710.5|6707.7|6709.5|6706.7|6711.5|6708.7|6709.5|6706.7|56
1619621310000|2021-04-28 14:48:30|6709|6706.2|6707.5|6704.7|6709|6706.2|6707.5|6704.7|86
1619621320000|2021-04-28 14:48:40|6708|6705.2|6708.5|6705.7|6708.5|6705.7|6706.5|6703.7|57
1619621330000|2021-04-28 14:48:50|6709.5|6706.7|6709.5|6706.7|6711.5|6708.7|6709.5|6706.7|628
1619621340000|2021-04-28 14:49:00|6708.5|6705.7|6708.5|6705.7|6709.5|6706.7|6708|6705.2|37
1619621350000|2021-04-28 14:49:10|6708|6705.2|6707.5|6704.7|6709.5|6706.7|6707.5|6704.7|45
1619621360000|2021-04-28 14:49:20|6708|6705.2|6706.5|6703.7|6709.5|6706.7|6706.5|6703.7|185
1619621370000|2021-04-28 14:49:30|6707|6704.2|6708|6705.2|6709.5|6706.7|6706.5|6703.7|636
1619621380000|2021-04-28 14:49:40|6708.5|6705.7|6708.5|6705.7|6710.5|6707.7|6708|6705.2|142
1619621390000|2021-04-28 14:49:50|6707.5|6704.7|6707.5|6704.7|6708.5|6705.7|6706.5|6703.7|95
1619621400000|2021-04-28 14:50:00|6707|6704.2|6708.5|6705.7|6708.5|6705.7|6706.5|6703.7|76
1619621410000|2021-04-28 14:50:10|6707.5|6704.7|6707.5|6704.7|6707.5|6704.7|6706.5|6703.7|31
1619621420000|2021-04-28 14:50:20|6707|6704.2|6707.5|6704.7|6708.5|6705.7|6706.5|6703.7|316
1619621430000|2021-04-28 14:50:30|6708|6705.2|6707.5|6704.7|6708.5|6705.7|6707.5|6704.7|15
1619621440000|2021-04-28 14:50:40|6708|6705.2|6709|6706.2|6709.5|6706.7|6707.5|6704.7|112
1619621450000|2021-04-28 14:50:50|6709.5|6706.7|6710.5|6707.7|6712|6709.2|6709.5|6706.7|109
1619621460000|2021-04-28 14:51:00|6711|6708.2|6714|6711.2|6714.5|6711.7|6711|6708.2|45
1619621470000|2021-04-28 14:51:10|6714.5|6711.7|6713.5|6710.7|6714.5|6711.7|6713.5|6710.7|35
1619621480000|2021-04-28 14:51:20|6714.5|6711.7|6712|6709.2|6714.5|6711.7|6711.5|6708.7|208
1619621490000|2021-04-28 14:51:30|6712.5|6709.7|6714.5|6711.7|6714.5|6711.7|6711.5|6708.7|92
1619621500000|2021-04-28 14:51:40|6715.5|6712.7|6718|6715.2|6719.5|6716.7|6714.5|6711.7|843
1619621510000|2021-04-28 14:51:50|6717.5|6714.7|6717.5|6714.7|6722.6|6717.2|6717.5|6712.6|742
1619621520000|2021-04-28 14:52:00|6718.5|6715.7|6717.5|6714.7|6718.5|6715.7|6716.5|6713.7|99
1619621530000|2021-04-28 14:52:10|6718.5|6715.7|6718.5|6715.7|6718.5|6715.7|6717.5|6714.7|21
1619621540000|2021-04-28 14:52:20|6719.5|6716.7|6720.5|6717.7|6720.5|6717.7|6719|6716.2|35
1619621550000|2021-04-28 14:52:30|6719.5|6716.7|6719.5|6716.7|6720|6717.2|6718.5|6715.7|14
1619621560000|2021-04-28 14:52:40|6719|6716.2|6718|6715.2|6719|6716.2|6717.5|6714.7|24
1619621570000|2021-04-28 14:52:50|6717.5|6714.7|6715.5|6712.7|6718.5|6715.7|6714.5|6711.7|253
1619621580000|2021-04-28 14:53:00|6714.5|6711.7|6718.5|6715.7|6718.5|6715.7|6714.5|6711.7|173
1619621590000|2021-04-28 14:53:10|6718|6715.2|6714.5|6711.7|6718.5|6715.7|6714.5|6711.7|154
1619621600000|2021-04-28 14:53:20|6715|6712.2|6713.5|6710.7|6715|6712.2|6712.5|6709.7|75
1619621610000|2021-04-28 14:53:30|6714|6711.2|6714|6711.2|6715.5|6712.7|6713.5|6710.7|72
1619621620000|2021-04-28 14:53:40|6714.5|6711.7|6711.5|6708.7|6714.5|6711.7|6711.5|6708.7|83
1619621630000|2021-04-28 14:53:50|6712.5|6709.7|6709.5|6706.7|6712.5|6709.7|6709.5|6706.7|252
1619621640000|2021-04-28 14:54:00|6711.5|6708.7|6712|6709.2|6712.5|6709.7|6711.5|6708.7|47
1619621650000|2021-04-28 14:54:10|6711.5|6708.7|6710|6707.2|6711.5|6708.7|6709.5|6706.7|170
1619621660000|2021-04-28 14:54:20|6710.5|6707.7|6709.5|6706.7|6710.5|6707.7|6709.5|6706.7|82
1619621670000|2021-04-28 14:54:30|6709|6706.2|6708|6705.2|6709.5|6706.7|6707.5|6704.7|39
1619621680000|2021-04-28 14:54:40|6708.5|6705.7|6706.5|6703.7|6708.5|6705.7|6705.5|6702.7|268
1619621690000|2021-04-28 14:54:50|6705.5|6702.7|6705.5|6702.7|6707.5|6704.7|6705.5|6702.7|76
1619621700000|2021-04-28 14:55:00|6706.5|6703.7|6707.5|6704.7|6707.5|6704.7|6706.5|6703.7|77
1619621710000|2021-04-28 14:55:10|6707|6704.2|6706.5|6703.7|6707|6704.2|6706.5|6703.7|16
1619621720000|2021-04-28 14:55:20|6705.5|6702.7|6706.5|6703.7|6706.5|6703.7|6705.5|6702.7|67
1619621730000|2021-04-28 14:55:30|6705.5|6702.7|6706|6703.2|6706.5|6703.7|6704.5|6701.7|171
1619621740000|2021-04-28 14:55:40|6705.5|6702.7|6705.5|6702.7|6706.5|6703.7|6704.5|6701.7|119
1619621750000|2021-04-28 14:55:50|6705|6702.2|6687.5|6684.7|6705.5|6702.7|6687.5|6684.7|1216
1619621760000|2021-04-28 14:56:00|6687|6684.2|6690.5|6687.7|6691|6688.2|6686.5|6683.7|181
1619621770000|2021-04-28 14:56:10|6691.5|6688.7|6691.5|6688.7|6692.5|6689.7|6690|6687.2|118
1619621780000|2021-04-28 14:56:20|6692|6689.2|6693.5|6690.7|6693.5|6690.7|6690.5|6687.7|108
1619621790000|2021-04-28 14:56:30|6693|6690.2|6685|6682.2|6694|6691.2|6684.5|6681.7|507
1619621800000|2021-04-28 14:56:40|6685.5|6682.7|6687.5|6684.7|6687.5|6684.7|6684.5|6681.7|120
1619621810000|2021-04-28 14:56:50|6688|6685.2|6688.5|6685.7|6689|6686.2|6687.5|6684.7|28
1619621820000|2021-04-28 14:57:00|6688|6685.2|6688.5|6685.7|6689.5|6686.7|6686.5|6683.7|686
1619621830000|2021-04-28 14:57:10|6687.5|6684.7|6682.5|6679.7|6688|6685.2|6681.5|6678.7|110
1619621840000|2021-04-28 14:57:20|6683.5|6680.7|6681.5|6678.7|6683.5|6680.7|6681.5|6678.7|91
1619621850000|2021-04-28 14:57:30|6682.5|6679.7|6685.5|6682.7|6685.5|6682.7|6682.5|6679.7|66
1619621860000|2021-04-28 14:57:40|6686|6683.2|6685.5|6682.7|6688.5|6685.7|6685.5|6682.7|1151
1619621870000|2021-04-28 14:57:50|6686|6683.2|6685|6682.2|6686.5|6683.7|6685|6682.2|82
1619621880000|2021-04-28 14:58:00|6685.5|6682.7|6686.5|6683.7|6687.5|6684.7|6685|6682.2|139
1619621890000|2021-04-28 14:58:10|6687.5|6684.7|6686|6683.2|6687.5|6684.7|6685.5|6682.7|17
1619621900000|2021-04-28 14:58:20|6686.5|6683.7|6688.5|6685.7|6689.5|6686.7|6686.5|6683.7|189
1619621910000|2021-04-28 14:58:30|6688|6685.2|6692.5|6689.7|6693.5|6690.7|6688|6685.2|91
1619621920000|2021-04-28 14:58:40|6692|6689.2|6689|6686.2|6692.5|6689.7|6689|6686.2|249
1619621930000|2021-04-28 14:58:50|6689.5|6686.7|6682.5|6679.7|6689.5|6686.7|6682.5|6679.7|219
1619621940000|2021-04-28 14:59:00|6683.5|6680.7|6684.5|6681.7|6684.5|6681.7|6682.5|6679.7|50
1619621950000|2021-04-28 14:59:10|6685|6682.2|6683.5|6680.7|6685.5|6682.7|6682.5|6679.7|72
1619621960000|2021-04-28 14:59:20|6684|6681.2|6684.5|6681.7|6685|6682.2|6683.5|6680.7|203
1619621970000|2021-04-28 14:59:30|6684|6681.2|6684.5|6681.7|6685.5|6682.7|6682.5|6679.7|203
1619621980000|2021-04-28 14:59:40|6683.5|6680.7|6685.5|6682.7|6686.5|6683.7|6683.5|6680.7|55
1619621990000|2021-04-28 14:59:50|6684.5|6681.7|6686|6683.2|6686.5|6683.7|6684.5|6681.7|21
1619622000000|2021-04-28 15:00:00|6685.5|6682.7|6687.5|6684.7|6690|6687.2|6685.5|6682.7|109
1619622010000|2021-04-28 15:00:10|6688|6685.2|6690|6687.2|6690|6687.2|6686.5|6683.7|316
1619622020000|2021-04-28 15:00:20|6689.5|6686.7|6690|6687.2|6691.5|6688.7|6688.5|6685.7|156
1619622030000|2021-04-28 15:00:30|6690.5|6687.7|6690.5|6687.7|6691.5|6688.7|6689.5|6686.7|209
1619622040000|2021-04-28 15:00:40|6691.5|6688.7|6692.5|6689.7|6693.5|6690.7|6691|6688.2|37
1619622050000|2021-04-28 15:00:50|6693|6690.2|6693.5|6690.7|6693.5|6690.7|6692.5|6689.7|67
1619622060000|2021-04-28 15:01:00|6694.5|6691.7|6695.5|6692.7|6697.5|6694.7|6694|6691.2|442
1619622070000|2021-04-28 15:01:10|6696.5|6693.7|6693.5|6690.7|6696.5|6693.7|6692.5|6689.7|53
1619622080000|2021-04-28 15:01:20|6693|6690.2|6694.5|6691.7|6694.5|6691.7|6692.5|6689.7|112
1619622090000|2021-04-28 15:01:30|6693.5|6690.7|6692.5|6689.7|6694|6691.2|6692.5|6689.7|46
1619622100000|2021-04-28 15:01:40|6693.5|6690.7|6695.5|6692.7|6695.5|6692.7|6693.5|6690.7|20
1619622110000|2021-04-28 15:01:50|6696.5|6693.7|6696.5|6693.7|6697|6694.2|6695.5|6692.7|136
1619622120000|2021-04-28 15:02:00|6695.5|6692.7|6694.5|6691.7|6696.5|6693.7|6694.5|6691.7|124
1619622130000|2021-04-28 15:02:10|6694|6691.2|6693|6690.2|6694.5|6691.7|6692.5|6689.7|22
1619622140000|2021-04-28 15:02:20|6693.5|6690.7|6692.5|6689.7|6696.5|6693.7|6691.5|6688.7|510
1619622150000|2021-04-28 15:02:30|6692|6689.2|6691.5|6688.7|6692.5|6689.7|6691.5|6688.7|33
1619622160000|2021-04-28 15:02:40|6692|6689.2|6693.5|6690.7|6695|6692.2|6691.5|6688.7|134
1619622170000|2021-04-28 15:02:50|6693|6690.2|6694|6691.2|6694|6691.2|6692.5|6689.7|39
1619622180000|2021-04-28 15:03:00|6694.5|6691.7|6696.5|6693.7|6697.5|6694.7|6693.5|6690.7|180
1619622190000|2021-04-28 15:03:10|6697|6694.2|6697.5|6694.7|6698|6695.2|6696.5|6693.7|13
1619622200000|2021-04-28 15:03:20|6698|6695.2|6697|6694.2|6698|6695.2|6696|6693.2|19
1619622210000|2021-04-28 15:03:30|6696.5|6693.7|6697.5|6694.7|6698|6695.2|6696.5|6693.7|27
1619622220000|2021-04-28 15:03:40|6697|6694.2|6695.5|6692.7|6697.5|6694.7|6695.5|6692.7|19
1619622230000|2021-04-28 15:03:50|6694.5|6691.7|6695.5|6692.7|6696|6693.2|6693.5|6690.7|59
1619622240000|2021-04-28 15:04:00|6696|6693.2|6696.5|6693.7|6696.5|6693.7|6695.5|6692.7|11
1619622250000|2021-04-28 15:04:10|6696|6693.2|6696|6693.2|6696.5|6693.7|6695.5|6692.7|50
1619622260000|2021-04-28 15:04:20|6695.5|6692.7|6694.5|6691.7|6695.5|6692.7|6693.5|6690.7|119
1619622270000|2021-04-28 15:04:30|6694|6691.2|6693.5|6690.7|6694|6691.2|6692.5|6689.7|27
1619622280000|2021-04-28 15:04:40|6694|6691.2|6690.5|6687.7|6694|6691.2|6689.5|6686.7|163
1619622290000|2021-04-28 15:04:50|6689.5|6686.7|6693|6690.2|6693.5|6690.7|6688.5|6685.7|110
1619622300000|2021-04-28 15:05:00|6693.5|6690.7|6692|6689.2|6694.5|6691.7|6690.5|6687.7|58
1619622310000|2021-04-28 15:05:10|6691.5|6688.7|6705|6702.2|6705|6702.2|6690|6687.2|694
1619622320000|2021-04-28 15:05:20|6704.5|6701.7|6702|6699.2|6704.5|6701.7|6702|6699.2|95
1619622330000|2021-04-28 15:05:30|6701.5|6698.7|6697.5|6694.7|6701.5|6698.7|6697.5|6694.7|226
1619622340000|2021-04-28 15:05:40|6696.5|6693.7|6694.5|6691.7|6696.5|6693.7|6693.5|6690.7|97
1619622350000|2021-04-28 15:05:50|6694|6691.2|6689.5|6686.7|6694.5|6691.7|6686.5|6683.7|187
1619622360000|2021-04-28 15:06:00|6690|6687.2|6686.5|6683.7|6690.5|6687.7|6686.5|6683.7|218
1619622370000|2021-04-28 15:06:10|6687|6684.2|6686.5|6683.7|6687.5|6684.7|6685.5|6682.7|57
1619622380000|2021-04-28 15:06:20|6685.5|6682.7|6685|6682.2|6686|6683.2|6684.5|6681.7|61
1619622390000|2021-04-28 15:06:30|6684.5|6681.7|6686.5|6683.7|6687.5|6684.7|6684.5|6681.7|41
1619622400000|2021-04-28 15:06:40|6687|6684.2|6686.5|6683.7|6688.5|6685.7|6685.5|6682.7|50
1619622410000|2021-04-28 15:06:50|6686|6683.2|6687|6684.2|6687.5|6684.7|6685.5|6682.7|15
1619622420000|2021-04-28 15:07:00|6686.5|6683.7|6687.5|6684.7|6687.5|6684.7|6686.5|6683.7|18
1619622430000|2021-04-28 15:07:10|6688|6685.2|6690|6687.2|6690.5|6687.7|6687.5|6684.7|24
1619622440000|2021-04-28 15:07:20|6689.5|6686.7|6689|6686.2|6689.5|6686.7|6688.5|6685.7|14
1619622450000|2021-04-28 15:07:30|6688.5|6685.7|6687|6684.2|6689.5|6686.7|6687|6684.2|125
1619622460000|2021-04-28 15:07:40|6686.5|6683.7|6686.5|6683.7|6686.5|6683.7|6685.5|6682.7|61
1619622470000|2021-04-28 15:07:50|6687.5|6684.7|6688.5|6685.7|6688.5|6685.7|6686.5|6683.7|36
1619622480000|2021-04-28 15:08:00|6689.5|6686.7|6689.5|6686.7|6692.5|6689.7|6689.5|6686.7|130
1619622490000|2021-04-28 15:08:10|6690|6687.2|6688.5|6685.7|6690|6687.2|6687.5|6684.7|231
1619622500000|2021-04-28 15:08:20|6687.5|6684.7|6685.5|6682.7|6687.5|6684.7|6685|6682.2|57
1619622510000|2021-04-28 15:08:30|6684.5|6681.7|6683.5|6680.7|6685|6682.2|6683.5|6680.7|28
1619622520000|2021-04-28 15:08:40|6684|6681.2|6686|6683.2|6686|6683.2|6683.5|6680.7|17
1619622530000|2021-04-28 15:08:50|6686.5|6683.7|6685.5|6682.7|6686.5|6683.7|6685.5|6682.7|24
1619622540000|2021-04-28 15:09:00|6684.5|6681.7|6685.5|6682.7|6687.5|6684.7|6684.5|6681.7|172
1619622550000|2021-04-28 15:09:10|6685|6682.2|6686|6683.2|6686.5|6683.7|6685|6682.2|38
1619622560000|2021-04-28 15:09:20|6686.4|6683.6|6682.5|6679.7|6686.4|6683.6|6682.5|6679.7|509
1619622570000|2021-04-28 15:09:30|6683|6680.2|6682|6679.2|6683|6680.2|6681|6678.2|413
1619622580000|2021-04-28 15:09:40|6681.5|6678.7|6684|6681.2|6684.5|6681.7|6681.5|6678.7|87
1619622590000|2021-04-28 15:09:50|6684.5|6681.7|6684.5|6681.7|6684.5|6681.7|6684|6681.2|17
1619622600000|2021-04-28 15:10:00|6683.5|6680.7|6687|6684.2|6688|6685.2|6683.5|6680.7|210
1619622610000|2021-04-28 15:10:10|6686.5|6683.7|6686.5|6683.7|6687|6684.2|6684|6681.2|40
1619622620000|2021-04-28 15:10:20|6687|6684.2|6690.5|6687.7|6690.5|6687.7|6686.5|6683.7|107
1619622630000|2021-04-28 15:10:30|6690.4|6687.6|6691|6688.2|6691.5|6688.7|6689.9|6687.1|57
1619622640000|2021-04-28 15:10:40|6691.4|6688.6|6692.5|6689.7|6692.5|6689.7|6690|6687.2|46
1619622650000|2021-04-28 15:10:50|6692.4|6689.6|6695.5|6692.7|6695.5|6692.7|6691.5|6688.7|67
1619622660000|2021-04-28 15:11:00|6694.5|6691.7|6693|6690.2|6695.9|6693.1|6692.5|6689.7|127
1619622670000|2021-04-28 15:11:10|6693.5|6690.7|6693.5|6690.7|6694.5|6691.7|6693|6690.2|125
1619622680000|2021-04-28 15:11:20|6693.9|6691.1|6694.5|6691.7|6696.4|6693.6|6693.5|6690.7|26
1619622690000|2021-04-28 15:11:30|6695|6692.2|6697.5|6694.7|6697.5|6694.7|6695|6692.2|106
1619622700000|2021-04-28 15:11:40|6697|6694.2|6694.5|6691.7|6697|6694.2|6694.5|6691.7|80
1619622710000|2021-04-28 15:11:50|6694.9|6692.1|6697|6694.2|6697|6694.2|6694.9|6692.1|4
1619622720000|2021-04-28 15:12:00|6697.5|6694.7|6697.5|6694.7|6703|6700.2|6697.5|6694.7|101
1619622730000|2021-04-28 15:12:10|6696.5|6693.7|6699.5|6696.7|6700|6697.2|6696.5|6693.7|67
1619622740000|2021-04-28 15:12:20|6698.5|6695.7|6697.5|6694.7|6700|6697.2|6697.5|6694.7|122
1619622750000|2021-04-28 15:12:30|6698.5|6695.7|6698|6695.2|6698.5|6695.7|6697.5|6694.7|33
1619622760000|2021-04-28 15:12:40|6698.5|6695.7|6698.5|6695.7|6699.5|6696.7|6697|6694.1|148
1619622770000|2021-04-28 15:12:50|6698.4|6695.6|6696|6693.2|6698.4|6695.6|6695.5|6692.7|42
1619622780000|2021-04-28 15:13:00|6696.5|6693.7|6696.5|6693.7|6697.5|6694.7|6696|6693.2|19
1619622790000|2021-04-28 15:13:10|6695.5|6692.7|6696|6693.2|6698|6695.2|6695.5|6692.7|57
1619622800000|2021-04-28 15:13:20|6695.5|6692.7|6695|6692.2|6696.5|6693.7|6694.5|6691.7|27
1619622810000|2021-04-28 15:13:30|6694.9|6692.1|6697.5|6694.7|6698.5|6695.7|6694.5|6691.7|35
1619622820000|2021-04-28 15:13:40|6697|6694.2|6695.5|6692.7|6697|6694.2|6695.5|6692.7|5
1619622830000|2021-04-28 15:13:50|6695.4|6692.6|6696.9|6694.1|6696.9|6694.1|6695|6692.2|3
1619622840000|2021-04-28 15:14:00|6697|6694.2|6698.5|6695.7|6699.5|6696.7|6696.4|6693.6|130
1619622850000|2021-04-28 15:14:10|6698|6695.2|6701|6698.2|6701.5|6698.7|6697.5|6694.7|93
1619622860000|2021-04-28 15:14:20|6701.5|6698.7|6700.5|6697.7|6702|6699.2|6699.5|6696.7|33
1619622870000|2021-04-28 15:14:30|6701|6698.2|6703.5|6700.7|6703.5|6700.7|6700.5|6697.7|126
1619622880000|2021-04-28 15:14:40|||||||||138
1619622890000|2021-04-28 15:14:50|6702.5|6699.7|6703.5|6700.7|6703.5|6700.7|6702|6699.2|324
1619622900000|2021-04-28 15:15:00|6704.4|6701.6|6706.5|6703.7|6706.5|6703.7|6704.4|6701.6|42
1619622910000|2021-04-28 15:15:10|6706|6703.2|6706.5|6703.7|6706.5|6703.7|6704.5|6701.7|148
1619622920000|2021-04-28 15:15:20|6707.4|6704.6|6706|6703.2|6708.5|6705.7|6706|6703.2|483
1619622930000|2021-04-28 15:15:30|6706.5|6703.7|6706.5|6703.7|6706.5|6703.7|6704|6701.2|154
1619622940000|2021-04-28 15:15:40|6707|6704.2|6708.5|6705.7|6708.5|6705.7|6706.5|6703.7|13
1619622950000|2021-04-28 15:15:50|6709|6706.2|6708.5|6705.7|6709.5|6706.7|6707.5|6704.7|108
1619622960000|2021-04-28 15:16:00|6708|6705.2|6706.5|6703.7|6708|6705.2|6705.5|6702.7|102
1619622970000|2021-04-28 15:16:10|6707|6704.2|6705.5|6702.7|6707|6704.2|6705.5|6702.7|80
1619622980000|2021-04-28 15:16:20|6705|6702.2|6707.5|6704.7|6707.5|6704.7|6705|6702.2|70
1619622990000|2021-04-28 15:16:30|6707|6704.2|6707.5|6704.7|6708.5|6705.7|6707|6704.2|35
1619623000000|2021-04-28 15:16:40|6707.9|6705.1|6706.5|6703.7|6708|6705.2|6706.5|6703.7|91
1619623010000|2021-04-28 15:16:50|6706|6703.2|6702.5|6699.7|6707.5|6704.7|6700|6697.2|208
1619623020000|2021-04-28 15:17:00|6703|6700.2|6706.5|6703.7|6706.5|6703.7|6702.5|6699.7|49
1619623030000|2021-04-28 15:17:10|6706|6703.2|6702.5|6699.7|6706.5|6703.7|6701.5|6698.7|251
1619623040000|2021-04-28 15:17:20|6701.5|6698.7|6701.4|6698.6|6702.4|6699.6|6700.4|6697.6|655
1619623050000|2021-04-28 15:17:30|6701.5|6698.7|6702.9|6700.1|6703.4|6700.6|6701.5|6698.7|35
1619623060000|2021-04-28 15:17:40|6702.5|6699.7|6704.4|6701.6|6705.4|6702.6|6702.4|6699.6|30
1619623070000|2021-04-28 15:17:50|6703.5|6700.7|6704.4|6701.6|6704.4|6701.6|6702.4|6699.6|48
1619623080000|2021-04-28 15:18:00|6704|6701.2|6704.4|6701.6|6705.4|6702.6|6704|6701.2|13
1619623090000|2021-04-28 15:18:10|6703.5|6700.7|6704.4|6701.6|6705.4|6702.6|6703.5|6700.7|73
1619623100000|2021-04-28 15:18:20|6703.4|6700.6|6703.4|6700.6|6704.4|6701.6|6703.4|6700.6|121
1619623110000|2021-04-28 15:18:30|6703.9|6701.1|6706.4|6703.6|6706.4|6703.6|6703.9|6701.1|96
1619623120000|2021-04-28 15:18:40|6705.9|6703.1|6704.4|6701.6|6706.4|6703.6|6704.4|6701.6|118
1619623130000|2021-04-28 15:18:50|6705.4|6702.6|6706.9|6704.1|6707.4|6704.6|6705.4|6702.6|37
1619623140000|2021-04-28 15:19:00|6706.4|6703.6|6707.9|6705.1|6709.4|6706.6|6706.4|6703.6|43
1619623150000|2021-04-28 15:19:10|6708.4|6705.6|6709.4|6706.6|6709.4|6706.6|6708.4|6705.6|47
1619623160000|2021-04-28 15:19:20|6708.9|6706.1|6711.4|6708.6|6711.4|6708.6|6708.9|6706.1|42
1619623170000|2021-04-28 15:19:30|6710.4|6707.6|6711.4|6708.6|6712.4|6709.6|6710.4|6707.6|115
1619623180000|2021-04-28 15:19:40|6710.4|6707.6|6708.4|6705.6|6710.4|6707.6|6707.4|6704.6|75
1619623190000|2021-04-28 15:19:50|6707.9|6705.1|6707.9|6705.1|6709.4|6706.6|6707.4|6704.6|74
1619623200000|2021-04-28 15:20:00|6708.4|6705.6|6709.4|6706.6|6710.4|6707.6|6708.4|6705.6|36
1619623210000|2021-04-28 15:20:10|6709.9|6707.1|6710.4|6707.6|6710.4|6707.6|6709.4|6706.6|13
1619623220000|2021-04-28 15:20:20|6711.4|6708.6|6713.9|6711.1|6715.4|6712.6|6710.9|6708.1|269
1619623230000|2021-04-28 15:20:30|6713.4|6710.6|6713.4|6710.6|6714.4|6711.6|6712.4|6709.6|199
1619623240000|2021-04-28 15:20:40|6713.9|6711.1|6717.4|6714.6|6717.9|6715.1|6713.4|6710.6|200
1619623250000|2021-04-28 15:20:50|6717.9|6715.1|6714.9|6712.1|6717.9|6715.1|6714.4|6711.6|151
1619623260000|2021-04-28 15:21:00|6715.4|6712.6|6716.4|6713.6|6716.4|6713.6|6713.4|6710.6|144
1619623270000|2021-04-28 15:21:10|6717.4|6714.6|6718.4|6715.6|6719.4|6716.6|6717.4|6714.6|52
1619623280000|2021-04-28 15:21:20|6717.4|6714.6|6718.4|6715.6|6718.4|6715.6|6717.4|6714.6|32
1619623290000|2021-04-28 15:21:30|6717.9|6715.1|6717.4|6714.6|6718.4|6715.6|6716.9|6714.1|73
1619623300000|2021-04-28 15:21:40|6716.9|6714.1|6715.4|6712.6|6716.9|6714.1|6714.4|6711.6|127
1619623310000|2021-04-28 15:21:50|6714.4|6711.6|6716.9|6714.1|6716.9|6714.1|6713.9|6711.1|77
1619623320000|2021-04-28 15:22:00|6716.4|6713.6|6720.4|6717.6|6720.4|6717.6|6716.4|6713.6|76
1619623330000|2021-04-28 15:22:10|6719.9|6717.1|6717.4|6714.6|6719.9|6717.1|6716.9|6714.1|106
1619623340000|2021-04-28 15:22:20|6718.4|6715.6|6717.4|6714.6|6718.9|6716.1|6717.4|6714.6|535
1619623350000|2021-04-28 15:22:30|6718.4|6715.6|6718.4|6715.6|6718.9|6716.1|6717.4|6714.6|27
1619623360000|2021-04-28 15:22:40|6717.9|6715.1|6717.9|6715.1|6718.4|6715.6|6717.9|6715.1|13
1619623370000|2021-04-28 15:22:50|6717.4|6714.6|6717.4|6714.6|6717.9|6715.1|6717.4|6714.6|34
1619623380000|2021-04-28 15:23:00|6718.4|6715.6|6711.9|6709.1|6718.4|6715.6|6711.4|6708.6|238
1619623390000|2021-04-28 15:23:10|6712.4|6709.6|6711.4|6708.6|6713.4|6710.6|6711.4|6708.6|182
1619623400000|2021-04-28 15:23:20|6712.4|6709.6|6709.4|6706.6|6712.4|6709.6|6709.4|6706.6|182
1619623410000|2021-04-28 15:23:30|6710.4|6707.6|6711.4|6708.6|6712.4|6709.6|6709.9|6707.1|108
1619623420000|2021-04-28 15:23:40|6710.9|6708.1|6713.4|6710.6|6713.4|6710.6|6710.9|6708.1|184
1619623430000|2021-04-28 15:23:50|6714.4|6711.6|6714.4|6711.6|6714.4|6711.6|6713.4|6710.6|13
1619623440000|2021-04-28 15:24:00|6715.4|6712.6|6717.4|6714.6|6717.4|6714.6|6714.9|6712.1|105
1619623450000|2021-04-28 15:24:10|6717.9|6715.1|6716.4|6713.6|6718.4|6715.6|6716.4|6713.6|36
1619623460000|2021-04-28 15:24:20|6717.4|6714.6|6718.4|6715.6|6718.4|6715.6|6716.9|6714.1|88
1619623470000|2021-04-28 15:24:30|6718.9|6716.1|6715.9|6713.1|6718.9|6716.1|6715.9|6713.1|52
1619623480000|2021-04-28 15:24:40|6716.4|6713.6|6714.4|6711.6|6716.4|6713.6|6714.4|6711.6|127
1619623490000|2021-04-28 15:24:50|6713.9|6711.1|6711.4|6708.6|6714.4|6711.6|6711.4|6708.6|244
1619623500000|2021-04-28 15:25:00|6710.9|6708.1|6713.4|6710.6|6714.4|6711.6|6710.9|6708.1|172
1619623510000|2021-04-28 15:25:10|6712.4|6709.6|6713.4|6710.6|6713.4|6710.6|6712.4|6709.6|126
1619623520000|2021-04-28 15:25:20|6714.4|6711.6|6714.4|6711.6|6715.4|6712.6|6714.4|6711.6|54
1619623530000|2021-04-28 15:25:30|6713.9|6711.1|6714.4|6711.6|6714.4|6711.6|6712.4|6709.6|58
1619623540000|2021-04-28 15:25:40|6713.4|6710.6|6713.4|6710.6|6714.4|6711.6|6713.4|6710.6|112
1619623550000|2021-04-28 15:25:50|6711.4|6708.6|6708.4|6705.6|6711.4|6708.6|6707.4|6704.6|446
1619623560000|2021-04-28 15:26:00|6707.9|6705.1|6708.4|6705.6|6709.4|6706.6|6707.4|6704.6|154
1619623570000|2021-04-28 15:26:10|6708.9|6706.1|6709.4|6706.6|6709.4|6706.6|6708.4|6705.6|15
1619623580000|2021-04-28 15:26:20|6710.4|6707.6|6708.4|6705.6|6711.4|6708.6|6708.4|6705.6|18
1619623590000|2021-04-28 15:26:30|6708.9|6706.1|6708.4|6705.6|6709.4|6706.6|6708.4|6705.6|44
1619623600000|2021-04-28 15:26:40|6708.9|6706.1|6711.4|6708.6|6711.4|6708.6|6708.9|6706.1|544
1619623610000|2021-04-28 15:26:50|6710.9|6708.1|6713.4|6710.6|6713.4|6710.6|6710.4|6707.6|116
1619623620000|2021-04-28 15:27:00|6712.9|6710.1|6712.4|6709.6|6712.9|6710.1|6710.4|6707.6|335
1619623630000|2021-04-28 15:27:10|6713.4|6710.6|6708.4|6705.6|6713.4|6710.6|6707.9|6705.1|280
1619623640000|2021-04-28 15:27:20|6707.9|6705.1|6701.9|6699.1|6708.4|6705.6|6701.4|6698.6|780
1619623650000|2021-04-28 15:27:30|6702.4|6699.6|6705.4|6702.6|6706.4|6703.6|6701.4|6698.6|131
1619623660000|2021-04-28 15:27:40|6704.4|6701.6|6704.4|6701.6|6704.4|6701.6|6703.4|6700.6|84
1619623670000|2021-04-28 15:27:50|6703.9|6701.1|6706.4|6703.6|6707.4|6704.6|6703.9|6701.1|92
1619623680000|2021-04-28 15:28:00|6706.9|6704.1|6707.4|6704.6|6708.4|6705.6|6706.4|6703.6|100
1619623690000|2021-04-28 15:28:10|6706.9|6704.1|6708.4|6705.6|6709.4|6706.6|6706.9|6704.1|563
1619623700000|2021-04-28 15:28:20|6708.9|6706.1|6709.4|6706.6|6709.4|6706.6|6708.4|6705.6|13
1619623710000|2021-04-28 15:28:30|6708.9|6706.1|6708.4|6705.6|6710.4|6707.6|6707.9|6705.1|19
1619623720000|2021-04-28 15:28:40|6708.9|6706.1|6708.9|6706.1|6708.9|6706.1|6707.4|6704.6|50
1619623730000|2021-04-28 15:28:50|6709.4|6706.6|6707.4|6704.6|6710.4|6707.6|6707.4|6704.6|52
1619623740000|2021-04-28 15:29:00|6708.4|6705.6|6709.9|6707.1|6710.4|6707.6|6707.4|6704.6|423
1619623750000|2021-04-28 15:29:10|6710.4|6707.6|6712.4|6709.6|6714.4|6711.6|6709.9|6707.1|337
1619623760000|2021-04-28 15:29:20|6711.4|6708.6|6712.4|6709.6|6712.4|6709.6|6710.4|6707.6|249
1619623770000|2021-04-28 15:29:30|6711.9|6709.1|6712.4|6709.6|6712.4|6709.6|6711.4|6708.6|359
1619623780000|2021-04-28 15:29:40|6710.9|6708.1|6711.4|6708.6|6711.4|6708.6|6710.4|6707.6|903
1619623790000|2021-04-28 15:29:50|6711.9|6709.1|6710.9|6708.1|6712.4|6709.6|6710.4|6707.6|801
1619623800000|2021-04-28 15:30:00|6710.4|6707.6|6716.4|6713.6|6716.4|6713.6|6709.4|6706.6|756
1619623810000|2021-04-28 15:30:10|6717.4|6714.6|6713.4|6710.6|6717.4|6714.6|6711.4|6708.6|290
1619623820000|2021-04-28 15:30:20|6714.4|6711.6|6714.9|6712.1|6714.9|6712.1|6712.4|6709.6|58
1619623830000|2021-04-28 15:30:30|6714.4|6711.6|6715.4|6712.6|6715.4|6712.6|6714.4|6711.6|101
1619623840000|2021-04-28 15:30:40|6716.4|6713.6|6716.9|6714.1|6718.4|6715.6|6716.4|6713.6|1764
1619623850000|2021-04-28 15:30:50|6716.4|6713.6|6717.4|6714.6|6718.4|6715.6|6716.4|6713.6|490
1619623860000|2021-04-28 15:31:00|6717|6713|6715.4|6712.6|6717|6713|6712.9|6710.1|421
1619623870000|2021-04-28 15:31:10|6714.9|6712.1|6715.4|6712.6|6715.9|6713.1|6714.4|6711.6|70
1619623880000|2021-04-28 15:31:20|6714.9|6712.1|6714.4|6711.6|6714.9|6712.1|6713.4|6710.6|31
1619623890000|2021-04-28 15:31:30|6713.4|6710.6|6710.4|6707.6|6713.4|6710.6|6710.4|6707.6|313
1619623900000|2021-04-28 15:31:40|6709.4|6706.6|6708.4|6705.6|6710.4|6707.6|6708.4|6705.6|339
1619623910000|2021-04-28 15:31:50|6709.4|6706.6|6710.4|6707.6|6710.4|6707.6|6709.4|6706.6|32
1619623920000|2021-04-28 15:32:00|6710.9|6708.1|6711.4|6708.6|6711.4|6708.6|6710.4|6707.6|25
1619623930000|2021-04-28 15:32:10|6710.4|6707.6|6710.4|6707.6|6710.4|6707.6|6710.4|6707.6|22
1619623940000|2021-04-28 15:32:20|6709.4|6706.6|6709.4|6706.6|6710.4|6707.6|6708.9|6706.1|93
1619623950000|2021-04-28 15:32:30|6709.9|6707.1|6709.4|6706.6|6709.9|6707.1|6709.4|6706.6|5
1619623960000|2021-04-28 15:32:40|6709.9|6707.1|6710.4|6707.6|6710.4|6707.6|6709.4|6706.6|40
1619623970000|2021-04-28 15:32:50|6711.4|6708.6|6712.4|6709.6|6713.4|6710.6|6711.4|6708.6|123
1619623980000|2021-04-28 15:33:00|6712.9|6710.1|6711.4|6708.6|6713.4|6710.6|6711.4|6708.6|129
1619623990000|2021-04-28 15:33:10|6710.4|6707.6|6708.4|6705.6|6710.4|6707.6|6708.4|6705.6|91
1619624000000|2021-04-28 15:33:20|6706.4|6703.6|6707.4|6704.6|6707.4|6704.6|6706.4|6703.6|104
1619624010000|2021-04-28 15:33:30|6706.9|6704.1|6707.4|6704.6|6707.4|6704.6|6706.4|6703.6|11
1619624020000|2021-04-28 15:33:40|6708.4|6705.6|6708.9|6706.1|6709.4|6706.6|6708.4|6705.6|48
1619624030000|2021-04-28 15:33:50|6709.4|6706.6|6711.9|6709.1|6711.9|6709.1|6709.4|6706.6|15
1619624040000|2021-04-28 15:34:00|6711.4|6708.6|6711.9|6709.1|6712.4|6709.6|6711.4|6708.6|13
1619624050000|2021-04-28 15:34:10|6711.4|6708.6|6711.4|6708.6|6712.4|6709.6|6711.4|6708.6|21
1619624060000|2021-04-28 15:34:20|6711.9|6709.1|6712.4|6709.6|6712.4|6709.6|6711.4|6708.6|53
1619624070000|2021-04-28 15:34:30|6713.4|6710.6|6713.4|6710.6|6713.4|6710.6|6712.9|6710.1|34
1619624080000|2021-04-28 15:34:40|6712.9|6710.1|6711.4|6708.6|6712.9|6710.1|6711.4|6708.6|11
1619624090000|2021-04-28 15:34:50|6710.4|6707.6|6709.4|6706.6|6710.9|6708.1|6709.4|6706.6|41
1619624100000|2021-04-28 15:35:00|6709.9|6707.1|6710.4|6707.6|6710.9|6708.1|6709.4|6706.6|33
1619624110000|2021-04-28 15:35:10|6711.4|6708.6|6712.4|6709.6|6712.4|6709.6|6711.4|6708.6|11
1619624120000|2021-04-28 15:35:20|6711.4|6708.6|6710.9|6708.1|6711.4|6708.6|6710.4|6707.6|13
1619624130000|2021-04-28 15:35:30|6710.4|6707.6|6710.4|6707.6|6711.4|6708.6|6710.4|6707.6|10
1619624140000|2021-04-28 15:35:40|6709.9|6707.1|6709.4|6706.6|6709.9|6707.1|6709.4|6706.6|14
1619624150000|2021-04-28 15:35:50|6709.9|6707.1|6709.9|6707.1|6709.9|6707.1|6709.4|6706.6|35
1619624160000|2021-04-28 15:36:00|6709.4|6706.6|6709.9|6707.1|6711.4|6708.6|6709.4|6706.6|81
1619624170000|2021-04-28 15:36:10|6709.4|6706.6|6711.4|6708.6|6711.4|6708.6|6709.4|6706.6|6
1619624180000|2021-04-28 15:36:20|6710.9|6708.1|6707.9|6705.1|6711.4|6708.6|6707.4|6704.6|81
1619624190000|2021-04-28 15:36:30|6707.4|6704.6|6708.4|6705.6|6708.4|6705.6|6707.4|6704.6|164
1619624200000|2021-04-28 15:36:40|6707.4|6704.6|6708.4|6705.6|6708.4|6705.6|6707.4|6704.6|76
1619624210000|2021-04-28 15:36:50|6707.9|6705.1|6708.4|6705.6|6708.4|6705.6|6707.9|6705.1|5
1619624220000|2021-04-28 15:37:00|6709.4|6706.6|6709.4|6706.6|6710.4|6707.6|6709.4|6706.6|89
1619624230000|2021-04-28 15:37:10|6709.9|6707.1|6710.4|6707.6|6710.4|6707.6|6709.4|6706.6|26
1619624240000|2021-04-28 15:37:20|6709.4|6706.6|6711.4|6708.6|6711.4|6708.6|6708.4|6705.6|198
1619624250000|2021-04-28 15:37:30|6711.9|6709.1|6715.4|6712.6|6716.4|6713.6|6711.9|6709.1|142
1619624260000|2021-04-28 15:37:40|6715.9|6713.1|6731.4|6728.6|6731.4|6728.6|6714.9|6712.1|1334
1619624270000|2021-04-28 15:37:50|6730.9|6728.1|6732.9|6730.1|6735.4|6732.6|6728.4|6725.6|572
1619624280000|2021-04-28 15:38:00|6732.4|6729.6|6734.4|6731.6|6738.4|6735.6|6732.4|6729.6|547
1619624290000|2021-04-28 15:38:10|6733.9|6731.1|6732.4|6729.6|6734.4|6731.6|6731.4|6728.6|105
1619624300000|2021-04-28 15:38:20|6731.9|6729.1|6733.4|6730.6|6733.4|6730.6|6731.4|6728.6|85
1619624310000|2021-04-28 15:38:30|6733.9|6731.1|6734.4|6731.6|6736.4|6733.6|6733.4|6730.6|609
1619624320000|2021-04-28 15:38:40|6734.9|6732.1|6734.4|6731.6|6737.4|6734.6|6733.4|6730.6|172
1619624330000|2021-04-28 15:38:50|6733.4|6730.6|6733.4|6730.6|6734.4|6731.6|6731.4|6728.6|76
1619624340000|2021-04-28 15:39:00|6733.9|6731.1|6735.9|6733.1|6736.4|6733.6|6732.4|6729.6|118
1619624350000|2021-04-28 15:39:10|6735.4|6732.6|6732.9|6730.1|6735.9|6733.1|6732.4|6729.6|144
1619624360000|2021-04-28 15:39:20|6732.4|6729.6|6729.9|6727.1|6733.4|6730.6|6728.4|6725.6|37
1619624370000|2021-04-28 15:39:30|6730.4|6727.6|6731.4|6728.6|6731.4|6728.6|6729.4|6726.6|124
1619624380000|2021-04-28 15:39:40|6730.4|6727.6|6730.9|6728.1|6731.4|6728.6|6730.4|6727.6|41
1619624390000|2021-04-28 15:39:50|6731.4|6728.6|6731.9|6729.1|6733.4|6730.6|6731.4|6728.6|88
1619624400000|2021-04-28 15:40:00|6732.4|6729.6|6734.4|6731.6|6736.4|6733.6|6731.9|6729.1|127
1619624410000|2021-04-28 15:40:10|6734.9|6732.1|6734.4|6731.6|6734.9|6732.1|6733.4|6730.6|41
1619624420000|2021-04-28 15:40:20|6733.9|6731.1|6733.4|6730.6|6734.4|6731.6|6733.4|6730.6|37
1619624430000|2021-04-28 15:40:30|6732.9|6730.1|6734.4|6731.6|6734.4|6731.6|6732.9|6730.1|29
1619624440000|2021-04-28 15:40:40|6735.4|6732.6|6734.4|6731.6|6736.4|6733.6|6733.9|6731.1|115
1619624450000|2021-04-28 15:40:50|6734.9|6732.1|6732.4|6729.6|6734.9|6732.1|6731.4|6728.6|28
1619624460000|2021-04-28 15:41:00|6733.4|6730.6|6731.4|6728.6|6733.4|6730.6|6730.4|6727.6|133
1619624470000|2021-04-28 15:41:10|6731.9|6729.1|6731.4|6728.6|6732.4|6729.6|6730.4|6727.6|109
1619624480000|2021-04-28 15:41:20|6731.9|6729.1|6732.9|6730.1|6733.4|6730.6|6730.4|6727.6|201
1619624490000|2021-04-28 15:41:30|6733.9|6731.1|6733.4|6730.6|6734.4|6731.6|6733.4|6730.6|10
1619624500000|2021-04-28 15:41:40|6733.9|6731.1|6732.4|6729.6|6734.4|6731.6|6732.4|6729.6|14
1619624510000|2021-04-28 15:41:50|6732.9|6730.1|6732.4|6729.6|6733.4|6730.6|6732.4|6729.6|123
1619624520000|2021-04-28 15:42:00|6731.9|6729.1|6731.4|6728.6|6732.9|6730.1|6731.4|6728.6|34
1619624530000|2021-04-28 15:42:10|6732.4|6729.6|6731.4|6728.6|6732.4|6729.6|6730.4|6727.6|59
1619624540000|2021-04-28 15:42:20|6732.4|6729.6|6730.4|6727.6|6732.4|6729.6|6730.4|6727.6|21
1619624550000|2021-04-28 15:42:30|6729.4|6726.6|6727.9|6725.1|6729.4|6726.6|6725.4|6722.6|45
1619624560000|2021-04-28 15:42:40|6728.4|6725.6|6725.9|6723.1|6728.4|6725.6|6725.9|6723.1|15
1619624570000|2021-04-28 15:42:50|6726.4|6723.6|6724.9|6722.1|6726.4|6723.6|6724.4|6721.6|65
1619624580000|2021-04-28 15:43:00|6724.4|6721.6|6725.4|6722.6|6725.4|6722.6|6724.4|6721.6|13
1619624590000|2021-04-28 15:43:10|6724.9|6722.1|6720.9|6718.1|6725.4|6722.6|6720.9|6718.1|640
1619624600000|2021-04-28 15:43:20|6721.4|6718.6|6719.4|6716.6|6721.4|6718.6|6718.9|6716.1|192
1619624610000|2021-04-28 15:43:30|6719.9|6717.1|6720.9|6718.1|6721.9|6719.1|6719.4|6716.6|142
1619624620000|2021-04-28 15:43:40|6721.4|6718.6|6720.4|6717.6|6721.4|6718.6|6720.4|6717.6|71
1619624630000|2021-04-28 15:43:50|6721.4|6718.6|6721.4|6718.6|6721.4|6718.6|6721.4|6718.6|145
1619624640000|2021-04-28 15:44:00|6720.4|6717.6|6719.4|6716.6|6720.4|6717.6|6718.4|6715.6|68
1619624650000|2021-04-28 15:44:10|6719.9|6717.1|6720.4|6717.6|6721.4|6718.6|6719.9|6717.1|18
1619624660000|2021-04-28 15:44:20|||||||||15
1619624670000|2021-04-28 15:44:30|6721.4|6718.6|6720.9|6718.1|6722.4|6719.6|6720.4|6717.6|57
1619624680000|2021-04-28 15:44:40|6720.4|6717.6|6718.9|6716.1|6720.9|6718.1|6718.9|6716.1|50
1619624690000|2021-04-28 15:44:50|6719.9|6717.1|6718.4|6715.6|6719.9|6717.1|6717.9|6715.1|35
1619624700000|2021-04-28 15:45:00|6719.4|6716.6|6719.4|6716.6|6719.4|6716.6|6718.4|6715.6|92
1619624710000|2021-04-28 15:45:10|6720.4|6717.6|6720.4|6717.6|6720.4|6717.6|6719.4|6716.6|204
1619624720000|2021-04-28 15:45:20|6719.9|6717.1|6721.4|6718.6|6721.4|6718.6|6719.4|6716.6|95
1619624730000|2021-04-28 15:45:30|6722.4|6719.6|6721.4|6718.6|6722.4|6719.6|6720.4|6717.6|139
1619624740000|2021-04-28 15:45:40|6720.9|6718.1|6720.4|6717.6|6721.4|6718.6|6720.4|6717.6|39
1619624750000|2021-04-28 15:45:50|6719.4|6716.6|6721.4|6718.6|6721.4|6718.6|6719.4|6716.6|125
1619624760000|2021-04-28 15:46:00|6722.4|6719.6|6722.4|6719.6|6722.4|6719.6|6721.4|6718.6|25
1619624770000|2021-04-28 15:46:10|6721.9|6719.1|6723.4|6720.6|6723.9|6721.1|6721.4|6718.6|22
1619624780000|2021-04-28 15:46:20|6723.9|6721.1|6723.4|6720.6|6723.9|6721.1|6722.4|6719.6|25
1619624790000|2021-04-28 15:46:30|||||||||49
1619624800000|2021-04-28 15:46:40|6721.9|6719.1|6721.4|6718.6|6721.9|6719.1|6719.4|6716.6|46
1619624810000|2021-04-28 15:46:50|6720.9|6718.1|6720.4|6717.6|6721.4|6718.6|6720.4|6717.6|17
1619624820000|2021-04-28 15:47:00|6720.9|6718.1|6721.4|6718.6|6721.4|6718.6|6720.4|6717.6|4
1619624830000|2021-04-28 15:47:10|6722.4|6719.6|6722.9|6720.1|6722.9|6720.1|6722.4|6719.6|21
1619624840000|2021-04-28 15:47:20|6722.4|6719.6|6723.4|6720.6|6723.4|6720.6|6722.4|6719.6|5
1619624850000|2021-04-28 15:47:30|6724.4|6721.6|6723.4|6720.6|6724.4|6721.6|6723.4|6720.6|61
1619624860000|2021-04-28 15:47:40|6724.4|6721.6|6724.4|6721.6|6724.4|6721.6|6723.9|6721.1|6
1619624870000|2021-04-28 15:47:50|6725.4|6722.6|6724.4|6721.6|6725.4|6722.6|6724.4|6721.6|30
1619624880000|2021-04-28 15:48:00|6725.4|6722.6|6723.9|6721.1|6725.4|6722.6|6722.9|6720.1|164
1619624890000|2021-04-28 15:48:10|6724.4|6721.6|6723.4|6720.6|6724.4|6721.6|6723.4|6720.6|3
1619624900000|2021-04-28 15:48:20|6722.9|6720.1|6722.9|6720.1|6723.4|6720.6|6722.4|6719.6|20
1619624910000|2021-04-28 15:48:30|6722.4|6719.6|6722.4|6719.6|6723.4|6720.6|6722.4|6719.6|79
1619624920000|2021-04-28 15:48:40|6721.4|6718.6|6720.4|6717.6|6721.4|6718.6|6719.4|6716.6|30
1619624930000|2021-04-28 15:48:50|6719.9|6717.1|6717.4|6714.6|6720.4|6717.6|6717.4|6714.6|35
1619624940000|2021-04-28 15:49:00|6717.9|6715.1|6720.9|6718.1|6721.4|6718.6|6717.9|6715.1|94
1619624950000|2021-04-28 15:49:10|6718.4|6715.6|6716.9|6714.1|6718.4|6715.6|6716.4|6713.6|235
1619624960000|2021-04-28 15:49:20|6716.4|6713.6|6716.4|6713.6|6716.9|6714.1|6715.4|6712.6|63
1619624970000|2021-04-28 15:49:30|6716.9|6714.1|6712.9|6710.1|6716.9|6714.1|6712.9|6710.1|41
1619624980000|2021-04-28 15:49:40|6713.4|6710.6|6712.9|6710.1|6714.4|6711.6|6712.4|6709.6|7
1619624990000|2021-04-28 15:49:50|6713.4|6710.6|6711.9|6709.1|6713.4|6710.6|6711.4|6708.6|101
1619625000000|2021-04-28 15:50:00|6712.4|6709.6|6714.4|6711.6|6714.4|6711.6|6712.4|6709.6|42
1619625010000|2021-04-28 15:50:10|6715.4|6712.6|6715.9|6713.1|6716.4|6713.6|6715.4|6712.6|21
1619625020000|2021-04-28 15:50:20|6715.4|6712.6|6713.4|6710.6|6716.4|6713.6|6713.4|6710.6|13
1619625030000|2021-04-28 15:50:30|6713.9|6711.1|6714.4|6711.6|6715.4|6712.6|6713.9|6711.1|20
1619625040000|2021-04-28 15:50:40|6714.9|6712.1|6714.4|6711.6|6714.9|6712.1|6714.4|6711.6|13
1619625050000|2021-04-28 15:50:50|6714.9|6712.1|6713.4|6710.6|6714.9|6712.1|6713.4|6710.6|32
1619625060000|2021-04-28 15:51:00|6713.9|6711.1|6712.4|6709.6|6713.9|6711.1|6712.4|6709.6|11
1619625070000|2021-04-28 15:51:10|6711.4|6708.6|6712.4|6709.6|6712.4|6709.6|6711.4|6708.6|25
1619625080000|2021-04-28 15:51:20|6713.4|6710.6|6711.4|6708.6|6713.4|6710.6|6711.4|6708.6|61
1619625090000|2021-04-28 15:51:30|6712.4|6709.6|6713.4|6710.6|6713.4|6710.6|6712.4|6709.6|75
1619625100000|2021-04-28 15:51:40|6712.4|6709.6|6712.4|6709.6|6712.4|6709.6|6712.4|6709.6|20
1619625110000|2021-04-28 15:51:50|6711.9|6709.1|6712.4|6709.6|6712.4|6709.6|6711.4|6708.6|11
1619625120000|2021-04-28 15:52:00|6711.4|6708.6|6711.4|6708.6|6711.4|6708.6|6711.4|6708.6|18
1619625130000|2021-04-28 15:52:10|6711.9|6709.1|6714.4|6711.6|6714.4|6711.6|6711.9|6709.1|91
1619625140000|2021-04-28 15:52:20|6714.9|6712.1|6715.4|6712.6|6715.4|6712.6|6714.9|6712.1|178
1619625150000|2021-04-28 15:52:30|6716.4|6713.6|6717.9|6715.1|6717.9|6715.1|6716.4|6713.6|88
1619625160000|2021-04-28 15:52:40|6717.4|6714.6|6717.9|6715.1|6718.4|6715.6|6717.4|6714.6|44
1619625170000|2021-04-28 15:52:50|6718.4|6715.6|6717.4|6714.6|6718.4|6715.6|6717.4|6714.6|11
1619625180000|2021-04-28 15:53:00|6717.9|6715.1|6718.4|6715.6|6718.4|6715.6|6717.9|6715.1|6
1619625190000|2021-04-28 15:53:10|6717.4|6714.6|6716.4|6713.6|6717.4|6714.6|6716.4|6713.6|211
1619625200000|2021-04-28 15:53:20|6715.4|6712.6|6715.9|6713.1|6716.4|6713.6|6715.4|6712.6|53
1619625210000|2021-04-28 15:53:30|6715.4|6712.6|6715.4|6712.6|6716.4|6713.6|6715.4|6712.6|3
1619625220000|2021-04-28 15:53:40|6714.4|6711.6|6713.4|6710.6|6714.4|6711.6|6712.9|6710.1|47
1619625230000|2021-04-28 15:53:50|6712.9|6710.1|6712.9|6710.1|6713.4|6710.6|6712.4|6709.6|13
1619625240000|2021-04-28 15:54:00|6712.4|6709.6|6714.4|6711.6|6714.9|6712.1|6711.4|6708.6|86
1619625250000|2021-04-28 15:54:10|6713.9|6711.1|6712.4|6709.6|6714.4|6711.6|6712.4|6709.6|20
1619625260000|2021-04-28 15:54:20|6712.9|6710.1|6713.4|6710.6|6713.4|6710.6|6712.4|6709.6|7
1619625270000|2021-04-28 15:54:30|6712.4|6709.6|6712.4|6709.6|6712.4|6709.6|6711.4|6708.6|8
1619625280000|2021-04-28 15:54:40|6711.9|6709.1|6712.4|6709.6|6712.4|6709.6|6711.9|6709.1|10
1619625290000|2021-04-28 15:54:50|6711.4|6708.6|6709.4|6706.6|6711.4|6708.6|6709.4|6706.6|70
1619625300000|2021-04-28 15:55:00|6710.4|6707.6|6710.4|6707.6|6710.4|6707.6|6708.4|6705.6|99
1619625310000|2021-04-28 15:55:10|6711.4|6708.6|6712.4|6709.6|6713.4|6710.6|6710.9|6708.1|13
1619625320000|2021-04-28 15:55:20|6712.9|6710.1|6713.4|6710.6|6713.9|6711.1|6711.9|6709.1|34
1619625330000|2021-04-28 15:55:30|6712.9|6710.1|6711.4|6708.6|6712.9|6710.1|6710.4|6707.6|46
1619625340000|2021-04-28 15:55:40|6711.9|6709.1|6711.4|6708.6|6712.4|6709.6|6711.4|6708.6|66
1619625350000|2021-04-28 15:55:50|6710.9|6708.1|6708.9|6706.1|6710.9|6708.1|6708.4|6705.6|463
1619625360000|2021-04-28 15:56:00|6709.4|6706.6|6708.9|6706.1|6709.4|6706.6|6708.4|6705.6|14
1619625370000|2021-04-28 15:56:10|6708.4|6705.6|6710.4|6707.6|6710.4|6707.6|6708.4|6705.6|70
1619625380000|2021-04-28 15:56:20|6709.9|6707.1|6717.4|6714.6|6718.4|6715.6|6709.9|6706.5|261
1619625390000|2021-04-28 15:56:30|6716.4|6713.6|6716.4|6713.6|6716.4|6713.6|6715.4|6712.6|54
1619625400000|2021-04-28 15:56:40|6717.4|6714.6|6717.4|6714.6|6717.4|6714.6|6716.4|6713.6|10
1619625410000|2021-04-28 15:56:50|6718.4|6715.6|6718.4|6715.6|6719.4|6716.6|6718.4|6715.6|212
1619625420000|2021-04-28 15:57:00|6718.9|6716.1|6718.4|6715.6|6719.4|6716.6|6717.4|6714.6|25
1619625430000|2021-04-28 15:57:10|6717.4|6714.6|6718.4|6715.6|6718.4|6715.6|6717.4|6714.6|11
1619625440000|2021-04-28 15:57:20|6717.9|6715.1|6718.4|6715.6|6718.4|6715.6|6717.4|6714.6|18
1619625450000|2021-04-28 15:57:30|6717.9|6715.1|6718.4|6715.6|6719.4|6716.6|6717.9|6715.1|213
1619625460000|2021-04-28 15:57:40|6717.4|6714.6|6718.4|6715.6|6718.4|6715.6|6717.4|6714.6|18
1619625470000|2021-04-28 15:57:50|6717.4|6714.6|6717.4|6714.6|6718.4|6715.6|6717.4|6714.6|6
1619625480000|2021-04-28 15:58:00|6718.4|6715.6|6717.9|6715.1|6719.4|6716.6|6717.9|6715.1|21
1619625490000|2021-04-28 15:58:10|6718.4|6715.6|6718.4|6715.6|6718.4|6715.6|6717.4|6714.6|6
1619625500000|2021-04-28 15:58:20|6717.9|6715.1|6716.4|6713.6|6718.4|6715.6|6714.4|6711.6|666
1619625510000|2021-04-28 15:58:30|6716.9|6714.1|6716.4|6713.6|6716.9|6714.1|6716.4|6713.6|1
1619625520000|2021-04-28 15:58:40|6716.9|6714.1|6717.4|6714.6|6717.4|6714.6|6716.4|6713.6|8
1619625530000|2021-04-28 15:58:50|6716.4|6713.6|6716.4|6713.6|6716.4|6713.6|6715.9|6713.1|7
1619625540000|2021-04-28 15:59:00|6717.4|6714.6|6717.4|6714.6|6717.4|6714.6|6716.9|6714.1|18
1619625550000|2021-04-28 15:59:10|6716.9|6714.1|6718.4|6715.6|6718.4|6715.6|6716.9|6714.1|6
1619625560000|2021-04-28 15:59:20|6719.4|6716.6|6720.4|6717.6|6721.4|6718.6|6718.4|6715.6|61
1619625570000|2021-04-28 15:59:30|6719.4|6716.6|6718.4|6715.6|6719.4|6716.6|6717.4|6714.6|30
1619625580000|2021-04-28 15:59:40|6717.4|6714.6|6718.4|6715.6|6718.4|6715.6|6717.4|6714.6|27
1619625590000|2021-04-28 15:59:50|6719.4|6716.6|6720.4|6717.6|6720.4|6717.6|6719.4|6716.6|11
1619625600000|2021-04-28 16:00:00|6720.9|6718.1|6719.4|6716.6|6721.4|6718.6|6719.4|6716.6|22
1619625610000|2021-04-28 16:00:10|6718.4|6715.6|6717.4|6714.6|6718.4|6715.6|6717.4|6714.6|21
1619625620000|2021-04-28 16:00:20|6716.4|6713.6|6716.4|6713.6|6717.4|6714.6|6716.4|6713.6|18
1619625630000|2021-04-28 16:00:30|6717.4|6714.6|6714.4|6711.6|6717.4|6714.6|6714.4|6711.6|531
1619625640000|2021-04-28 16:00:40|6714.9|6712.1|6715.4|6712.6|6715.9|6713.1|6714.9|6712.1|11
1619625650000|2021-04-28 16:00:50|6713.9|6711.1|6710.4|6707.6|6714.4|6711.6|6710.4|6707.6|119
1619625660000|2021-04-28 16:01:00|6709.9|6707.1|6712.4|6709.6|6713.4|6710.6|6709.4|6706.6|62
1619625670000|2021-04-28 16:01:10|6712.9|6710.1|6711.4|6708.6|6713.4|6710.6|6711.4|6708.6|22
1619625680000|2021-04-28 16:01:20|6712.4|6709.6|6713.4|6710.6|6713.4|6710.6|6712.4|6709.6|11
1619625690000|2021-04-28 16:01:30|6712.4|6709.6|6714.4|6711.6|6715.4|6712.6|6712.4|6709.6|159
1619625700000|2021-04-28 16:01:40|6715.4|6712.6|6713.9|6711.1|6715.4|6712.6|6713.4|6710.6|20
1619625710000|2021-04-28 16:01:50|6714.4|6711.6|6713.4|6710.6|6715.4|6712.6|6713.4|6710.6|11
1619625720000|2021-04-28 16:02:00|6714.4|6711.6|6713.4|6710.6|6715.9|6713.1|6711.9|6709.1|283
1619625730000|2021-04-28 16:02:10|6712.9|6710.1|6711.9|6709.1|6713.4|6710.6|6711.9|6709.1|317
1619625740000|2021-04-28 16:02:20|6712.4|6709.6|6712.4|6709.6|6712.9|6710.1|6712.4|6709.6|6
1619625750000|2021-04-28 16:02:30|6712.9|6710.1|6713.4|6710.6|6713.4|6710.6|6712.9|6710.1|209
1619625760000|2021-04-28 16:02:40|||||||||1
1619625770000|2021-04-28 16:02:50|6714.4|6711.6|6712.9|6710.1|6714.4|6711.6|6712.9|6710.1|9
1619625780000|2021-04-28 16:03:00|6712.4|6709.6|6712.4|6709.6|6712.4|6709.6|6711.9|6709.1|60
1619625790000|2021-04-28 16:03:10|6711.4|6708.6|6712.4|6709.6|6712.4|6709.6|6711.4|6708.6|23
1619625800000|2021-04-28 16:03:20|6711.9|6709.1|6711.4|6708.6|6712.4|6709.6|6711.4|6708.6|5
1619625810000|2021-04-28 16:03:30|6711.9|6709.1|6711.4|6708.6|6712.4|6709.6|6711.4|6708.6|9
1619625820000|2021-04-28 16:03:40|6712.4|6709.6|6711.4|6708.6|6712.4|6709.6|6711.4|6708.6|4
1619625830000|2021-04-28 16:03:50|6712.4|6709.6|6712.4|6709.6|6712.4|6709.6|6711.4|6708.6|12
1619625840000|2021-04-28 16:04:00|6712.9|6710.1|6709.4|6706.6|6713.4|6710.6|6709.4|6706.6|62
1619625850000|2021-04-28 16:04:10|6708.4|6705.6|6709.9|6707.1|6710.4|6707.6|6708.4|6705.6|244
1619625860000|2021-04-28 16:04:20|6710.4|6707.6|6710.4|6707.6|6710.9|6708.1|6709.4|6706.6|7
1619625870000|2021-04-28 16:04:30|6709.4|6706.6|6710.4|6707.6|6711.4|6708.6|6709.4|6706.6|13
1619625880000|2021-04-28 16:04:40|6711.4|6708.6|6711.9|6709.1|6712.4|6709.6|6710.4|6707.6|26
1619625890000|2021-04-28 16:04:50|6712.4|6709.6|6711.4|6708.6|6712.4|6709.6|6711.4|6708.6|19
1619625900000|2021-04-28 16:05:00|6712.4|6709.6|6711.4|6708.6|6712.4|6709.6|6711.4|6708.6|19
1619625920000|2021-04-28 16:05:20|6711.9|6709.1|6710.4|6707.6|6711.9|6709.1|6710.4|6707.6|19
1619625930000|2021-04-28 16:05:30|6709.4|6706.6|6706.9|6704.1|6709.4|6706.6|6706.4|6703.6|99
1619625940000|2021-04-28 16:05:40|6707.4|6704.6|6708.4|6705.6|6708.4|6705.6|6705.4|6702.6|113
1619625950000|2021-04-28 16:05:50|6708.9|6706.1|6709.4|6706.6|6709.9|6707.1|6708.9|6706.1|16
1619625960000|2021-04-28 16:06:00|6708.9|6706.1|6709.4|6706.6|6710.4|6707.6|6708.9|6706.1|14
1619625970000|2021-04-28 16:06:10|6708.4|6705.6|6707.4|6704.6|6708.9|6706.1|6706.4|6703.6|23
1619625980000|2021-04-28 16:06:20|6707.9|6705.1|6710.4|6707.6|6710.4|6707.6|6707.9|6705.1|27
1619625990000|2021-04-28 16:06:30|6709.4|6706.6|6707.4|6704.6|6709.4|6706.6|6707.4|6704.6|104
1619626000000|2021-04-28 16:06:40|6706.4|6703.6|6704.4|6701.6|6706.4|6703.6|6703.9|6701.1|62
1619626010000|2021-04-28 16:06:50|6704.9|6702.1|6703.4|6700.6|6704.9|6702.1|6702.4|6699.6|68
1619626020000|2021-04-28 16:07:00|6702.4|6699.6|6704.4|6701.6|6705.4|6702.6|6702.4|6699.6|10
1619626030000|2021-04-28 16:07:10|6704.9|6702.1|6706.4|6703.6|6706.4|6703.6|6704.9|6702.1|18
1619626040000|2021-04-28 16:07:20|6705.4|6702.6|6704.9|6702.1|6706.4|6703.6|6704.4|6701.6|16
1619626050000|2021-04-28 16:07:30|6704.4|6701.6|6704.9|6702.1|6705.4|6702.6|6704.4|6701.6|11
1619626060000|2021-04-28 16:07:40|6705.4|6702.6|6705.4|6702.6|6705.4|6702.6|6704.4|6701.6|18
1619626070000|2021-04-28 16:07:50|6704.4|6701.6|6703.9|6701.1|6704.9|6702.1|6703.9|6701.1|20
1619626080000|2021-04-28 16:08:00|6703.4|6700.6|6704.4|6701.6|6704.4|6701.6|6702.4|6699.6|46
1619626090000|2021-04-28 16:08:10|6703.9|6701.1|6703.4|6700.6|6703.9|6701.1|6703.4|6700.6|8
1619626100000|2021-04-28 16:08:20|6704.4|6701.6|6703.4|6700.6|6704.4|6701.6|6703.4|6700.6|22
1619626110000|2021-04-28 16:08:30|6704.4|6701.6|6704.4|6701.6|6704.4|6701.6|6703.4|6700.6|17
1619626120000|2021-04-28 16:08:40|6704.9|6702.1|6704.4|6701.6|6704.9|6702.1|6703.4|6700.6|316
1619626130000|2021-04-28 16:08:50|6704.9|6702.1|6704.4|6701.6|6705.4|6702.6|6704.4|6701.6|6
1619626140000|2021-04-28 16:09:00|6704.9|6702.1|6705.4|6702.6|6705.4|6702.6|6704.9|6702.1|9
1619626150000|2021-04-28 16:09:10|6706.4|6703.6|6706.4|6703.6|6706.4|6703.6|6706.4|6703.6|2
1619626160000|2021-04-28 16:09:20|6705.4|6702.6|6704.4|6701.6|6705.4|6702.6|6703.9|6701.1|30
1619626170000|2021-04-28 16:09:30|6704.9|6702.1|6704.4|6701.6|6704.9|6702.1|6704.4|6701.6|4
1619626180000|2021-04-28 16:09:40|6703.9|6701.1|6703.9|6701.1|6703.9|6701.1|6702.4|6699.6|18
1619626190000|2021-04-28 16:09:50|6704.4|6701.6|6704.4|6701.6|6704.4|6701.6|6703.9|6701.1|3
1619626200000|2021-04-28 16:10:00|6705.4|6702.6|6706.9|6704.1|6706.9|6704.1|6704.4|6701.6|39
1619626210000|2021-04-28 16:10:10|6706.4|6703.6|6705.4|6702.6|6706.9|6704.1|6704.9|6702.1|7
1619626220000|2021-04-28 16:10:20|6704.9|6702.1|6704.4|6701.6|6705.4|6702.6|6704.4|6701.6|40
1619626230000|2021-04-28 16:10:30|6704.9|6702.1|6704.9|6702.1|6705.4|6702.6|6704.9|6702.1|11
1619626240000|2021-04-28 16:10:40|6705.4|6702.6|6704.4|6701.6|6705.4|6702.6|6703.4|6700.6|24
1619626250000|2021-04-28 16:10:50|6703.4|6700.6|6704.4|6701.6|6705.4|6702.6|6703.4|6700.6|19
1619626260000|2021-04-28 16:11:00|6704.9|6702.1|6705.4|6702.6|6705.4|6702.6|6704.4|6701.6|0
1619626270000|2021-04-28 16:11:10|6704.9|6702.1|6704.4|6701.6|6705.4|6702.6|6704.4|6701.6|8
1619626280000|2021-04-28 16:11:20|6704.9|6702.1|6704.9|6702.1|6704.9|6702.1|6704.9|6702.1|8
1619626290000|2021-04-28 16:11:30|6705|6701|6705.4|6702.6|6705.4|6702.6|6703.4|6700.6|78
1619626300000|2021-04-28 16:11:40|6704.9|6702.1|6705.4|6702.6|6705.4|6702.6|6704.9|6702.1|0
1619626310000|2021-04-28 16:11:50|6706.4|6703.6|6706.4|6703.6|6706.4|6703.6|6705.4|6702.6|13
1619626320000|2021-04-28 16:12:00|6705.4|6702.6|6704.4|6701.6|6705.9|6703.1|6704.4|6701.6|21
1619626330000|2021-04-28 16:12:10|6704.9|6702.1|6705.4|6702.6|6705.4|6702.6|6704.9|6702.1|11
1619626340000|2021-04-28 16:12:20|6705.9|6703.1|6706.4|6703.6|6706.4|6703.6|6705.4|6702.6|1
1619626350000|2021-04-28 16:12:30|6705.9|6703.1|6706.4|6703.6|6706.4|6703.6|6705.9|6703.1|46
1619626360000|2021-04-28 16:12:40|||||||||1
1619626370000|2021-04-28 16:12:50|6705.4|6702.6|6702.4|6699.6|6705.4|6702.6|6701.4|6698.6|52
1619626380000|2021-04-28 16:13:00|6703.4|6700.6|6702.9|6700.1|6703.4|6700.6|6701.4|6698.6|139
1619626390000|2021-04-28 16:13:10|6702.4|6699.6|6703.4|6700.6|6703.9|6701.1|6702.4|6699.6|0
1619626400000|2021-04-28 16:13:20|6703.9|6701.1|6704.4|6701.6|6704.4|6701.6|6703.9|6701.1|1
1619626410000|2021-04-28 16:13:30|6703.4|6700.6|6704.4|6701.6|6704.4|6701.6|6703.4|6700.6|8
1619626420000|2021-04-28 16:13:40|6703.9|6701.1|6703.4|6700.6|6704.4|6701.6|6703.4|6700.6|12
1619626430000|2021-04-28 16:13:50|6702.9|6700.1|6700.4|6697.6|6702.9|6700.1|6700.4|6697.6|29
1619626440000|2021-04-28 16:14:00|6701.4|6698.6|6701.4|6698.6|6701.4|6698.6|6699.4|6696.6|21
1619626450000|2021-04-28 16:14:10|6700.9|6698.1|6700.4|6697.6|6701.4|6698.6|6699.9|6697.1|17
1619626460000|2021-04-28 16:14:20|6699.9|6697.1|6700.4|6697.6|6701.4|6698.6|6699.4|6696.6|12
1619626470000|2021-04-28 16:14:30|6700.9|6698.1|6700.4|6697.6|6700.9|6698.1|6700.4|6697.6|13
1619626480000|2021-04-28 16:14:40|6700.9|6698.1|6699.4|6696.6|6701.4|6698.6|6699.4|6696.6|15
1619626490000|2021-04-28 16:14:50|6700.4|6697.6|6699.4|6696.6|6700.4|6697.6|6698.9|6696.1|58
1619626500000|2021-04-28 16:15:00|6700.4|6697.6|6700.4|6697.6|6701.4|6698.6|6699.9|6697.1|59
1619626510000|2021-04-28 16:15:10|6700.9|6698.1|6700.4|6697.6|6700.9|6698.1|6698.9|6696.1|32
1619626520000|2021-04-28 16:15:20|6699.4|6696.6|6698.9|6696.1|6699.4|6696.6|6698.4|6695.6|21
1619626530000|2021-04-28 16:15:30|6699.4|6696.6|6697.4|6694.6|6699.9|6697.1|6697.4|6694.6|882
1619626540000|2021-04-28 16:15:40|6698.4|6695.6|6699.4|6696.6|6699.9|6697.1|6698.4|6695.6|13
1619626550000|2021-04-28 16:15:50|6698.4|6695.6|6698.4|6695.6|6698.4|6695.6|6698.4|6695.6|28
1619626560000|2021-04-28 16:16:00|6698.9|6696.1|6701.4|6698.6|6701.4|6698.6|6698.4|6695.6|24
1619626570000|2021-04-28 16:16:10|6700.9|6698.1|6700.4|6697.6|6700.9|6698.1|6700.4|6697.6|23
1619626580000|2021-04-28 16:16:20|6700.9|6698.1|6700.4|6697.6|6700.9|6698.1|6699.9|6697.1|8
1619626590000|2021-04-28 16:16:30|6699.9|6697.1|6699.9|6697.1|6699.9|6697.1|6699.9|6697.1|2
1619626600000|2021-04-28 16:16:40|6699.4|6696.6|6699.9|6697.1|6699.9|6697.1|6698.9|6696.1|8
1619626610000|2021-04-28 16:16:50|6699.4|6696.6|6700.9|6698.1|6701.4|6698.6|6699.4|6696.6|284
1619626620000|2021-04-28 16:17:00|6701.4|6698.6|6700.9|6698.1|6701.4|6698.6|6700.4|6697.6|3
1619626630000|2021-04-28 16:17:10|6701.4|6698.6|6701.4|6698.6|6701.4|6698.6|6700.9|6698.1|0
1619626640000|2021-04-28 16:17:20|6700.9|6698.1|6701.4|6698.6|6701.4|6698.6|6700.9|6698.1|1
1619626650000|2021-04-28 16:17:30|6700.9|6698.1|6700.4|6697.6|6700.9|6698.1|6700.4|6697.6|19
1619626660000|2021-04-28 16:17:40|||||||||1
1619626670000|2021-04-28 16:17:50|6699.4|6696.6|6699.4|6696.6|6700.4|6697.6|6699.4|6696.6|32
1619626680000|2021-04-28 16:18:00|6699.9|6697.1|6699.4|6696.6|6700.4|6697.6|6699.4|6696.6|9
1619626690000|2021-04-28 16:18:10|6698.9|6696.1|6701.4|6698.6|6701.4|6698.6|6698.4|6695.6|133
1619626700000|2021-04-28 16:18:20|6702.4|6699.6|6702.4|6699.6|6703.4|6700.6|6701.4|6698.6|91
1619626710000|2021-04-28 16:18:30|6701.9|6699.1|6702.4|6699.6|6702.4|6699.6|6701.9|6699.1|5
1619626720000|2021-04-28 16:18:40|6703.4|6700.6|6703.4|6700.6|6703.9|6701.1|6703.4|6700.6|34
1619626730000|2021-04-28 16:18:50|6701.9|6699.1|6697.4|6694.6|6701.9|6699.1|6697.4|6694.6|59
1619626740000|2021-04-28 16:19:00|6697.9|6695.1|6698.9|6696.1|6699.4|6696.6|6697.4|6694.6|12
1619626750000|2021-04-28 16:19:10|6698.4|6695.6|6699.9|6697.1|6699.9|6697.1|6698.4|6695.6|23
1619626760000|2021-04-28 16:19:20|6699.4|6696.6|6699.9|6697.1|6699.9|6697.1|6699.4|6696.6|6
1619626770000|2021-04-28 16:19:30|6699.4|6696.6|6699.4|6696.6|6699.4|6696.6|6698.4|6695.6|11
1619626780000|2021-04-28 16:19:40|6698.9|6696.1|6697.4|6694.6|6698.9|6696.1|6697.4|6694.6|24
1619626790000|2021-04-28 16:19:50|6698.3|6695.5|6696.4|6693.6|6698.3|6695.5|6696.4|6693.6|52
1619626800000|2021-04-28 16:20:00|6696.8|6694|6697.9|6695.1|6699.4|6696.6|6696.4|6693.6|65
1619626810000|2021-04-28 16:20:10|6698.4|6695.6|6698.4|6695.6|6698.4|6695.6|6697.4|6694.6|55
1619626820000|2021-04-28 16:20:20|||||||||12
1619626830000|2021-04-28 16:20:30|6698.8|6696|6698.4|6695.6|6700.4|6697.6|6698.4|6695.6|18
1619626840000|2021-04-28 16:20:40|6697.9|6695.1|6697.9|6695.1|6698.4|6695.6|6697.4|6694.6|5
1619626850000|2021-04-28 16:20:50|6697.4|6694.6|6697.4|6694.6|6697.9|6695.1|6696.9|6694.1|0
1619626860000|2021-04-28 16:21:00|6696.9|6694.1|6697.4|6694.6|6697.4|6694.6|6696.4|6693.6|32
1619626870000|2021-04-28 16:21:10|6698.3|6695.5|6698.4|6695.6|6699.4|6696.6|6698.3|6695.5|36
1619626880000|2021-04-28 16:21:20|6698.8|6696|6693.4|6690.6|6699.4|6696.6|6692.4|6689.6|341
1619626890000|2021-04-28 16:21:30|||||||||60
1619626900000|2021-04-28 16:21:40|6693.8|6691|6693.4|6690.6|6694.3|6691.5|6693.4|6690.6|81
1619626910000|2021-04-28 16:21:50|6694.3|6691.5|6692.9|6690.1|6694.3|6691.5|6692.9|6690.1|35
1619626920000|2021-04-28 16:22:00|6693.9|6691.1|6692.4|6689.6|6694.4|6691.6|6692.3|6689.5|26
1619626930000|2021-04-28 16:22:10|6692.3|6689.5|6690.4|6687.6|6692.4|6689.6|6689.9|6687.1|65
1619626940000|2021-04-28 16:22:20|6690.3|6687.5|6687.9|6685.1|6690.4|6687.6|6687.9|6685.1|60
1619626950000|2021-04-28 16:22:30|6687.8|6685|6686.9|6684.1|6687.8|6685|6686.4|6683.6|15
1619626960000|2021-04-28 16:22:40|6687.4|6684.6|6686.4|6683.6|6687.4|6684.6|6684.9|6682.1|44
1619626970000|2021-04-28 16:22:50|6685.4|6682.6|6686.4|6683.6|6686.4|6683.6|6684.4|6681.6|88
1619626980000|2021-04-28 16:23:00|6685.4|6682.6|6686.4|6683.6|6686.4|6683.6|6685.4|6682.6|91
1619626990000|2021-04-28 16:23:10|6687.4|6684.6|6689.9|6687.1|6689.9|6687.1|6687.4|6684.6|95
1619627000000|2021-04-28 16:23:20|6690.4|6687.6|6690.4|6687.6|6690.4|6687.6|6689.9|6687.1|10
1619627010000|2021-04-28 16:23:30|6691.4|6688.6|6691.3|6688.5|6692.9|6690.1|6690.9|6688.1|41
1619627020000|2021-04-28 16:23:40|6690.9|6688.1|6690.9|6688.1|6691.4|6688.6|6690.4|6687.6|19
1619627030000|2021-04-28 16:23:50|6691.4|6688.6|6692.9|6690.1|6693.3|6690.5|6691.4|6688.6|50
1619627040000|2021-04-28 16:24:00|6693.3|6690.5|6698.3|6695.5|6698.3|6695.5|6693.3|6690.5|31
1619627050000|2021-04-28 16:24:10|6697.8|6695|6696.3|6693.5|6697.8|6695|6696.3|6693.5|44
1619627060000|2021-04-28 16:24:20|6695.9|6693.1|6695.9|6693.1|6696.9|6694.1|6695.4|6692.6|8
1619627070000|2021-04-28 16:24:30|6696.3|6693.5|6696.3|6693.5|6696.9|6694.1|6696.3|6693.5|4
1619627080000|2021-04-28 16:24:40|6695.4|6692.6|6695.3|6692.5|6695.8|6693|6694.9|6692.1|13
1619627090000|2021-04-28 16:24:50|6695.8|6693|6696.4|6693.6|6696.4|6693.6|6695.8|6693|2
1619627100000|2021-04-28 16:25:00|6696.8|6694|6705.3|6702.5|6706.3|6703.5|6696.4|6693.6|907
1619627110000|2021-04-28 16:25:10|6705.9|6703.1|6706.9|6704.1|6708.3|6705.5|6705.4|6702.6|159
1619627120000|2021-04-28 16:25:20|6706.8|6704|6705.3|6702.5|6707.3|6704.5|6705.3|6702.5|27
1619627130000|2021-04-28 16:25:30|6705.4|6702.6|6705.8|6703|6706.3|6703.5|6704.9|6702.1|26
1619627140000|2021-04-28 16:25:40|6705.4|6702.6|6704.3|6701.5|6705.4|6702.6|6704.3|6701.5|35
1619627150000|2021-04-28 16:25:50|6704.4|6701.6|6706.3|6703.5|6706.8|6704|6704.4|6701.6|47
1619627160000|2021-04-28 16:26:00|6705.8|6703|6707.3|6704.5|6708.8|6706|6705.8|6703|273
1619627170000|2021-04-28 16:26:10|6706.9|6704.1|6707.3|6704.5|6707.3|6704.5|6706.9|6704.1|8
1619627180000|2021-04-28 16:26:20|6706.4|6703.6|6707.3|6704.5|6707.3|6704.5|6706.3|6703.5|9
1619627190000|2021-04-28 16:26:30|6706.4|6703.6|6706.3|6703.5|6706.4|6703.6|6706.3|6703.5|1
1619627200000|2021-04-28 16:26:40|6706.8|6704|6706.3|6703.5|6707.3|6704.5|6705.3|6702.5|18
1619627210000|2021-04-28 16:26:50|6705.9|6703.1|6705.3|6702.5|6705.9|6703.1|6705.3|6702.5|1
1619627220000|2021-04-28 16:27:00|6704.4|6701.6|6703.4|6700.6|6704.4|6701.6|6703.4|6700.6|8
1619627230000|2021-04-28 16:27:10|6703.9|6701.1|6704.4|6701.6|6705.4|6702.6|6703.4|6700.6|82
1619627240000|2021-04-28 16:27:20|6703.4|6700.6|6703.3|6700.5|6703.4|6700.6|6702.4|6699.6|42
1619627250000|2021-04-28 16:27:30|6702.9|6700.1|6705.3|6702.5|6705.3|6702.5|6702.9|6700.1|125
1619627260000|2021-04-28 16:27:40|6705.8|6703|6704.8|6702|6705.8|6703|6704.8|6702|70
1619627270000|2021-04-28 16:27:50|6704.3|6701.5|6703.3|6700.5|6704.3|6701.5|6703.3|6700.5|39
1619627280000|2021-04-28 16:28:00|6704.3|6701.5|6704.8|6702|6705.3|6702.5|6704.3|6701.5|12
1619627290000|2021-04-28 16:28:10|6705.3|6702.5|6706.8|6704|6707.3|6704.5|6704.8|6702|105
1619627300000|2021-04-28 16:28:20|6706.3|6703.5|6706.3|6703.5|6707.3|6704.5|6705.8|6703|46
1619627310000|2021-04-28 16:28:30|6705.8|6703|6705.8|6703|6705.8|6703|6705.8|6703|22
1619627320000|2021-04-28 16:28:40|6705.4|6702.6|6705.8|6703|6706.3|6703.5|6705.3|6702.5|6
1619627340000|2021-04-28 16:29:00|6705.4|6702.6|6705.3|6702.5|6705.8|6703|6704.3|6701.5|17
1619627350000|2021-04-28 16:29:10|6704.8|6702|6704.8|6702|6705.3|6702.5|6704.8|6702|2
1619627360000|2021-04-28 16:29:20|6705.3|6702.5|6705.8|6703|6705.8|6703|6704.3|6701.5|28
1619627370000|2021-04-28 16:29:30|6705.3|6702.5|6702.3|6699.5|6705.3|6702.5|6702.3|6699.5|40
1619627380000|2021-04-28 16:29:40|6703.3|6700.5|6698.3|6695.5|6703.3|6700.5|6696.3|6693.5|610
1619627390000|2021-04-28 16:29:50|6697.3|6694.5|6696.3|6693.5|6697.8|6695|6696.3|6693.5|78
1619627400000|2021-04-28 16:30:00|6697.3|6694.5|6695.3|6692.5|6697.3|6694.5|6694.3|6691.5|63
1619627410000|2021-04-28 16:30:10|6695.8|6693|6697.3|6694.5|6697.3|6694.5|6693.3|6690.5|32
1619627420000|2021-04-28 16:30:20|6696.3|6693.5|6699.3|6696.5|6699.9|6697|6696.3|6693.5|134
1619627430000|2021-04-28 16:30:30|6700.3|6697.5|6701.3|6698.5|6701.8|6699|6699.8|6697|60
1619627440000|2021-04-28 16:30:40|6701.8|6699|6701.3|6698.5|6701.8|6699|6701.3|6698.5|4
1619627450000|2021-04-28 16:30:50|6701.8|6699|6702.3|6699.5|6702.3|6699.5|6701.3|6698.5|7
1619627460000|2021-04-28 16:31:00|6703.3|6700.5|6702.3|6699.5|6703.3|6700.5|6701.8|6699|55
1619627470000|2021-04-28 16:31:10|6701.3|6698.5|6700.8|6698|6701.3|6698.5|6700.3|6697.5|51
1619627480000|2021-04-28 16:31:20|6701.3|6698.5|6700.3|6697.5|6701.3|6698.5|6700.3|6697.5|3
1619627490000|2021-04-28 16:31:30|6699.3|6696.5|6699.3|6696.5|6699.3|6696.5|6698.3|6695.5|67
1619627500000|2021-04-28 16:31:40|6700.3|6697.5|6702.3|6699.5|6702.3|6699.5|6700.3|6697.5|53
1619627510000|2021-04-28 16:31:50|6701.8|6699|6699.3|6696.5|6701.8|6699|6698.8|6696|94
1619627520000|2021-04-28 16:32:00|6698.8|6696|6699.3|6696.5|6699.3|6696.5|6697.3|6694.5|31
1619627530000|2021-04-28 16:32:10|6699.8|6697|6700.3|6697.5|6700.3|6697.5|6699.8|6697|6
1619627540000|2021-04-28 16:32:20|6699.3|6696.5|6700.3|6697.5|6701.3|6698.5|6699.3|6696.5|63
1619627550000|2021-04-28 16:32:30|6700.8|6698|6700.8|6698|6701.3|6698.5|6700.3|6697.5|6
1619627560000|2021-04-28 16:32:40|6700.3|6697.5|6700.8|6698|6700.8|6698|6699.3|6696.5|13
1619627570000|2021-04-28 16:32:50|6701.3|6698.5|6699.8|6697|6701.3|6698.5|6699.3|6696.5|10
1619627580000|2021-04-28 16:33:00|6700.3|6697.5|6701.8|6699|6702.3|6699.5|6699.8|6697|40
1619627590000|2021-04-28 16:33:10|6701.3|6698.5|6701.3|6698.5|6702.3|6699.5|6701.3|6698.5|21
1619627600000|2021-04-28 16:33:20|6701.8|6699|6701.3|6698.5|6701.8|6699|6701.3|6698.5|30
1619627610000|2021-04-28 16:33:30|6700.3|6697.5|6697.8|6695|6700.3|6697.5|6697.3|6694.5|32
1619627620000|2021-04-28 16:33:40|6697.3|6694.5|6696.3|6693.5|6697.3|6694.5|6695.3|6692.5|12
1619627630000|2021-04-28 16:33:50|6695.8|6693|6697.3|6694.5|6697.3|6694.5|6695.8|6693|40
1619627640000|2021-04-28 16:34:00|6696.8|6694|6696.3|6693.5|6696.8|6694|6696.3|6693.5|9
1619627650000|2021-04-28 16:34:10|6697.3|6694.5|6697.3|6694.5|6697.3|6694.5|6697.3|6694.5|8
1619627660000|2021-04-28 16:34:20|6697.8|6695|6698.3|6695.5|6699.3|6696.5|6697.3|6694.5|178
1619627670000|2021-04-28 16:34:30|6697.8|6695|6696.8|6694|6698.3|6695.5|6696.8|6694|5
1619627680000|2021-04-28 16:34:40|6696.3|6693.5|6696.3|6693.5|6696.3|6693.5|6696.3|6693.5|0
1619627690000|2021-04-28 16:34:50|6697.3|6694.5|6695.3|6692.5|6698.3|6695.5|6695.3|6692.5|16
1619627700000|2021-04-28 16:35:00|6695.8|6693|6695.3|6692.5|6696.3|6693.5|6694.3|6691.5|29
1619627710000|2021-04-28 16:35:10|6696.3|6693.5|6697.3|6694.5|6698.3|6695.5|6696.3|6693.5|35
1619627720000|2021-04-28 16:35:20|6696.8|6694|6697.3|6694.5|6697.3|6694.5|6696.8|6694|8
1619627730000|2021-04-28 16:35:30|6696.8|6694|6697.3|6694.5|6697.3|6694.5|6696.3|6693.5|7
1619627740000|2021-04-28 16:35:40|6696.8|6694|6697.8|6695|6697.8|6695|6696.8|6694|7
1619627750000|2021-04-28 16:35:50|6698.3|6695.5|6698.3|6695.5|6698.8|6696|6698.3|6695.5|2
1619627760000|2021-04-28 16:36:00|6697.8|6695|6697.8|6695|6698.3|6695.5|6697.3|6694.5|13
1619627770000|2021-04-28 16:36:10|6698.3|6695.5|6699.3|6696.5|6699.3|6696.5|6697.8|6695|6
1619627780000|2021-04-28 16:36:20|||||||||11
1619627790000|2021-04-28 16:36:30|6699.8|6697|6697.8|6695|6699.8|6697|6697.3|6694.5|29
1619627800000|2021-04-28 16:36:40|6697.3|6694.5|6697.3|6694.5|6698.3|6695.5|6697.3|6694.5|2
1619627810000|2021-04-28 16:36:50|6697.8|6695|6698.3|6695.5|6698.8|6696|6697.8|6695|18
1619627820000|2021-04-28 16:37:00|6697.8|6695|6697.3|6694.5|6698.3|6695.5|6697.3|6694.5|16
1619627830000|2021-04-28 16:37:10|6696.8|6694|6697.3|6694.5|6697.3|6694.5|6696.3|6693.5|7
1619627860000|2021-04-28 16:37:40|6696.8|6694|6697.3|6694.5|6697.3|6694.5|6696.8|6694|145
1619627870000|2021-04-28 16:37:50|6696.8|6694|6699.3|6696.5|6699.3|6696.5|6696.8|6694|16
1619627880000|2021-04-28 16:38:00|6698.8|6696|6698.8|6696|6698.8|6696|6697.3|6694.5|44
1619627890000|2021-04-28 16:38:10|6698.3|6695.5|6697.3|6694.5|6698.8|6696|6697.3|6694.5|56
1619627900000|2021-04-28 16:38:20|6697.8|6695|6697.8|6695|6697.8|6695|6697.3|6694.5|11
1619627910000|2021-04-28 16:38:30|6698.3|6695.5|6698.3|6695.5|6699.3|6696.5|6697.8|6695|9
1619627920000|2021-04-28 16:38:40|6697.8|6695|6697.8|6695|6698.3|6695.5|6697.8|6695|4
1619627930000|2021-04-28 16:38:50|6697.3|6694.5|6696.8|6694|6697.3|6694.5|6696.8|6694|0
1619627940000|2021-04-28 16:39:00|6697.3|6694.5|6696.3|6693.5|6697.3|6694.5|6694.3|6691.5|24
1619627950000|2021-04-28 16:39:10|6695.3|6692.5|6696.3|6693.5|6696.3|6693.5|6695.3|6692.5|4
1619627970000|2021-04-28 16:39:30|||||||||2
1619627980000|2021-04-28 16:39:40|6695.3|6692.5|6695.8|6693|6696.3|6693.5|6695.3|6692.5|17
1619627990000|2021-04-28 16:39:50|6696.3|6693.5|6694.3|6691.5|6696.3|6693.5|6694.3|6691.5|5
1619628000000|2021-04-28 16:40:00|6694.8|6692|6693.8|6691|6695.3|6692.5|6693.8|6691|28
1619628010000|2021-04-28 16:40:10|6694.3|6691.5|6696.3|6693.5|6696.3|6693.5|6694.3|6691.5|10
1619628020000|2021-04-28 16:40:20|6695.8|6693|6696.3|6693.5|6696.3|6693.5|6695.8|6693|3
1619628030000|2021-04-28 16:40:30|6696.8|6694|6697.3|6694.5|6697.3|6694.5|6696.8|6694|6
1619628040000|2021-04-28 16:40:40|6696.8|6694|6696.3|6693.5|6696.8|6694|6696.3|6693.5|1
1619628050000|2021-04-28 16:40:50|6696.8|6694|6697.3|6694.5|6697.3|6694.5|6696.8|6694|4
1619628060000|2021-04-28 16:41:00|6696.8|6694|6696.3|6693.5|6697.3|6694.5|6696.3|6693.5|36
1619628070000|2021-04-28 16:41:10|6696.8|6694|6696.8|6694|6696.8|6694|6696.3|6693.5|2
1619628080000|2021-04-28 16:41:20|6697.3|6694.5|6697.3|6694.5|6697.3|6694.5|6697.3|6694.5|0
1619628090000|2021-04-28 16:41:30|6697.8|6695|6694.3|6691.5|6698.3|6695.5|6693.8|6691|42
1619628100000|2021-04-28 16:41:40|6693.8|6691|6694.3|6691.5|6695.3|6692.5|6693.8|6691|14
1619628110000|2021-04-28 16:41:50|6693.8|6691|6692.8|6690|6693.8|6691|6692.8|6690|3
1619628120000|2021-04-28 16:42:00|6693.3|6690.5|6693.3|6690.5|6694.8|6692|6692.8|6690|20
1619628130000|2021-04-28 16:42:10|6693.8|6691|6693.3|6690.5|6694.3|6691.5|6693.3|6690.5|8
1619628140000|2021-04-28 16:42:20|6693.8|6691|6694.3|6691.5|6694.8|6692|6693.8|6691|2
1619628150000|2021-04-28 16:42:30|6694.8|6692|6693.8|6691|6695.3|6692.5|6693.8|6691|13
1619628160000|2021-04-28 16:42:40|6694.3|6691.5|6693.3|6690.5|6694.3|6691.5|6693.3|6690.5|11
1619628170000|2021-04-28 16:42:50|6692.8|6690|6693.3|6690.5|6693.3|6690.5|6692.3|6689.5|21
1619628180000|2021-04-28 16:43:00|6692.8|6690|6692.3|6689.5|6693.3|6690.5|6692.3|6689.5|21
1619628190000|2021-04-28 16:43:10|6692.8|6690|6690.3|6687.5|6692.8|6690|6689.8|6687|68
1619628200000|2021-04-28 16:43:20|6690.8|6688|6690.8|6688|6690.8|6688|6690.3|6687.5|4
1619628210000|2021-04-28 16:43:30|6691.3|6688.5|6692.3|6689.5|6693.3|6690.5|6691.3|6688.5|48
1619628220000|2021-04-28 16:43:40|6691.3|6688.5|6693.3|6690.5|6693.8|6691|6691.3|6688.5|81
1619628230000|2021-04-28 16:43:50|6693.8|6691|6694.3|6691.5|6694.3|6691.5|6693.3|6690.5|3
1619628240000|2021-04-28 16:44:00|6693.8|6691|6693.3|6690.5|6694.3|6691.5|6693.3|6690.5|6
1619628250000|2021-04-28 16:44:10|6692.8|6690|6691.8|6689|6693.3|6690.5|6691.3|6688.5|18
1619628260000|2021-04-28 16:44:20|6691.3|6688.5|6691.3|6688.5|6691.3|6688.5|6691.3|6688.5|0
1619628270000|2021-04-28 16:44:30|6691.8|6689|6692.8|6690|6693.3|6690.5|6691.3|6688.5|6
1619628280000|2021-04-28 16:44:40|6693.3|6690.5|6692.8|6690|6694.3|6691.5|6692.3|6689.5|40
1619628290000|2021-04-28 16:44:50|6693.3|6690.5|6693.3|6690.5|6694.3|6691.5|6693.3|6690.5|22
1619628300000|2021-04-28 16:45:00|6693.8|6691|6695.3|6692.5|6696.3|6693.5|6693.8|6691|87
1619628310000|2021-04-28 16:45:10|6695.8|6693|6696.3|6693.5|6696.3|6693.5|6695.8|6693|23
1619628320000|2021-04-28 16:45:20|6696.8|6694|6696.3|6693.5|6697.3|6694.5|6696.3|6693.5|31
1619628330000|2021-04-28 16:45:30|6696.8|6694|6697.8|6695|6698.3|6695.5|6696.3|6693.5|51
1619628340000|2021-04-28 16:45:40|6698.3|6695.5|6697.8|6695|6698.3|6695.5|6697.3|6694.5|2
1619628350000|2021-04-28 16:45:50|6697.3|6694.5|6697.8|6695|6697.8|6695|6696.8|6694|1
1619628360000|2021-04-28 16:46:00|6697.3|6694.5|6697.3|6694.5|6697.8|6695|6697.3|6694.5|4
1619628370000|2021-04-28 16:46:10|6696.8|6694|6696.3|6693.5|6697.3|6694.5|6695.3|6692.5|50
1619628380000|2021-04-28 16:46:20|6695.3|6692.5|6693.8|6691|6695.3|6692.5|6692.8|6690|30
1619628390000|2021-04-28 16:46:30|6693.3|6690.5|6693.3|6690.5|6693.8|6691|6692.3|6689.5|28
1619628400000|2021-04-28 16:46:40|6692.8|6690|6692.3|6689.5|6693.3|6690.5|6690.3|6687.5|51
1619628410000|2021-04-28 16:46:50|6692.8|6690|6693.3|6690.5|6693.3|6690.5|6692.3|6689.5|1
1619628420000|2021-04-28 16:47:00|6692.8|6690|6693.3|6690.5|6693.3|6690.5|6692.8|6690|13
1619628430000|2021-04-28 16:47:10|6692.8|6690|6691.3|6688.5|6692.8|6690|6691.3|6688.5|24
1619628440000|2021-04-28 16:47:20|6692.3|6689.5|6690.3|6687.5|6692.3|6689.5|6689.8|6687|54
1619628450000|2021-04-28 16:47:30|6689.8|6687|6690.3|6687.5|6690.3|6687.5|6689.3|6686.5|3
1619628460000|2021-04-28 16:47:40|6689.8|6687|6690.8|6688|6691.3|6688.5|6689.8|6687|12
1619628470000|2021-04-28 16:47:50|6691.3|6688.5|6691.3|6688.5|6691.8|6689|6690.8|6688|6
1619628480000|2021-04-28 16:48:00|6690.3|6687.5|6689.3|6686.5|6691.3|6688.5|6688.3|6685.5|54
1619628490000|2021-04-28 16:48:10|6688.8|6686|6688.8|6686|6689.3|6686.5|6688.8|6686|41
1619628500000|2021-04-28 16:48:20|6689.3|6686.5|6689.3|6686.5|6689.3|6686.5|6687.3|6684.5|149
1619628510000|2021-04-28 16:48:30|6688.8|6686|6689.3|6686.5|6689.8|6687|6688.3|6685.5|57
1619628520000|2021-04-28 16:48:40|6690.3|6687.5|6688.3|6685.5|6690.3|6687.5|6688.3|6685.5|1477
1619628530000|2021-04-28 16:48:50|6687.3|6684.5|6687.3|6684.5|6687.3|6684.5|6687.3|6684.5|15
1619628540000|2021-04-28 16:49:00|6688.3|6685.5|6687.8|6685|6688.3|6685.5|6687.3|6684.5|27
1619628550000|2021-04-28 16:49:10|6687.3|6684.5|6685.3|6682.5|6687.8|6685|6684.3|6681.5|234
1619628560000|2021-04-28 16:49:20|6684.3|6681.5|6684.3|6681.5|6684.3|6681.5|6684.3|6681.5|27
1619628570000|2021-04-28 16:49:30|6683.3|6680.5|6683.8|6681|6684.3|6681.5|6683.3|6680.5|53
1619628580000|2021-04-28 16:49:40|6684.3|6681.5|6684.3|6681.5|6684.3|6681.5|6683.8|6681|10
1619628590000|2021-04-28 16:49:50|6685.3|6682.5|6685.3|6682.5|6685.3|6682.5|6685.3|6682.5|15
1619628600000|2021-04-28 16:50:00|6686.3|6683.5|6685.3|6682.5|6686.3|6683.5|6685.3|6682.5|36
1619628610000|2021-04-28 16:50:10|6686.3|6683.5|6687.3|6684.5|6687.3|6684.5|6686.3|6683.5|42
1619628620000|2021-04-28 16:50:20|6687.8|6685|6689.3|6686.5|6689.3|6686.5|6687.8|6685|30
1619628630000|2021-04-28 16:50:30|||||||||11
1619628640000|2021-04-28 16:50:40|6688.8|6686|6689.3|6686.5|6689.3|6686.5|6687.8|6685|47
1619628650000|2021-04-28 16:50:50|6689.8|6687|6688.3|6685.5|6689.8|6687|6687.8|6685|31
1619628660000|2021-04-28 16:51:00|6689.3|6686.5|6689.3|6686.5|6690.3|6687.5|6688.3|6685.5|55
1619628670000|2021-04-28 16:51:10|6688.3|6685.5|6689.3|6686.5|6689.3|6686.5|6688.3|6685.5|28
1619628680000|2021-04-28 16:51:20|6690.3|6687.5|6690.3|6687.5|6690.8|6688|6689.8|6687|19
1619628690000|2021-04-28 16:51:30|6691.8|6689|6691.3|6688.5|6691.8|6689|6691.3|6688.5|180
1619628700000|2021-04-28 16:51:40|6691.8|6689|6690.8|6688|6692.8|6690|6690.8|6688|39
1619628710000|2021-04-28 16:51:50|6689.8|6687|6690.3|6687.5|6690.3|6687.5|6689.8|6687|19
1619628720000|2021-04-28 16:52:00|6689.8|6687|6690.3|6687.5|6690.3|6687.5|6689.8|6687|3
1619628730000|2021-04-28 16:52:10|||||||||15
1619628740000|2021-04-28 16:52:20|6689.3|6686.5|6689.3|6686.5|6689.3|6686.5|6688.3|6685.5|9
1619628750000|2021-04-28 16:52:30|6690.3|6687.5|6690.3|6687.5|6690.3|6687.5|6689.8|6687|8
1619628760000|2021-04-28 16:52:40|6690.8|6688|6690.3|6687.5|6690.8|6688|6690.3|6687.5|1
1619628770000|2021-04-28 16:52:50|6690.8|6688|6690.3|6687.5|6690.8|6688|6690.3|6687.5|13
1619628780000|2021-04-28 16:53:00|6691.3|6688.5|6691.3|6688.5|6691.3|6688.5|6690.8|6688|3
1619628790000|2021-04-28 16:53:10|6690.8|6688|6690.3|6687.5|6690.8|6688|6690.3|6687.5|1
1619628800000|2021-04-28 16:53:20|6689.8|6687|6691.3|6688.5|6691.8|6689|6689.3|6686.5|63
1619628810000|2021-04-28 16:53:30|6691.8|6689|6690.3|6687.5|6691.8|6689|6690.3|6687.5|22
1619628820000|2021-04-28 16:53:40|6689.8|6687|6691.3|6688.5|6691.3|6688.5|6689.8|6687|66
1619628830000|2021-04-28 16:53:50|6690.8|6688|6690.3|6687.5|6690.8|6688|6689.3|6686.5|32
1619628840000|2021-04-28 16:54:00|6690.8|6688|6690.8|6688|6690.8|6688|6690.3|6687.5|37
1619628850000|2021-04-28 16:54:10|6690.3|6687.5|6690.3|6687.5|6690.8|6688|6690.3|6687.5|0
1619628860000|2021-04-28 16:54:20|6690.8|6688|6693.3|6690.5|6693.3|6690.5|6690.3|6687.5|21
1619628870000|2021-04-28 16:54:30|6692.8|6690|6694.8|6692|6695.8|6693|6692.3|6689.5|21
1619628880000|2021-04-28 16:54:40|6694.3|6691.5|6694.8|6692|6695.3|6692.5|6694.3|6691.5|5
1619628890000|2021-04-28 16:54:50|6695.3|6692.5|6694.8|6692|6695.8|6693|6694.8|6692|4
1619628900000|2021-04-28 16:55:00|6695.3|6692.5|6693.3|6690.5|6695.3|6692.5|6693.3|6690.5|17
1619628910000|2021-04-28 16:55:10|6692.8|6690|6692.8|6690|6693.3|6690.5|6692.3|6689.5|14
1619628920000|2021-04-28 16:55:20|6692.3|6689.5|6691.8|6689|6692.3|6689.5|6691.8|6689|5
1619628930000|2021-04-28 16:55:30|6692.3|6689.5|6692.3|6689.5|6692.3|6689.5|6691.8|6689|0
1619628950000|2021-04-28 16:55:50|6691.3|6688.5|6690.8|6688|6691.3|6688.5|6690.3|6687.5|5
1619628960000|2021-04-28 16:56:00|6690.3|6687.5|6690.3|6687.5|6690.3|6687.5|6690.3|6687.5|2
1619628970000|2021-04-28 16:56:10|6689.8|6687|6688.3|6685.5|6689.8|6687|6688.3|6685.5|18
1619628980000|2021-04-28 16:56:20|6687.8|6685|6687.3|6684.5|6688.3|6685.5|6686.8|6684|24
1619628990000|2021-04-28 16:56:30|6688.3|6685.5|6687.8|6685|6688.3|6685.5|6687.8|6685|42
1619629000000|2021-04-28 16:56:40|6688.3|6685.5|6688.3|6685.5|6688.3|6685.5|6687.8|6685|1
1619629010000|2021-04-28 16:56:50|6689.3|6686.5|6690.3|6687.5|6690.3|6687.5|6689.3|6686.5|58
1619629020000|2021-04-28 16:57:00|6689.3|6686.5|6689.3|6686.5|6689.3|6686.5|6689.3|6686.5|8
1619629030000|2021-04-28 16:57:10|6688.8|6686|6688.8|6686|6688.8|6686|6688.8|6686|0
1619629040000|2021-04-28 16:57:20|6689.3|6686.5|6688.3|6685.5|6689.3|6686.5|6688.3|6685.5|5
1619629050000|2021-04-28 16:57:30|6688.8|6686|6688.8|6686|6688.8|6686|6688.8|6686|6
1619629060000|2021-04-28 16:57:40|6689.3|6686.5|6689.3|6686.5|6689.3|6686.5|6688.3|6685.5|6
1619629070000|2021-04-28 16:57:50|||||||||1
1619629080000|2021-04-28 16:58:00|6688.8|6686|6688.8|6686|6688.8|6686|6688.3|6685.5|17
1619629100000|2021-04-28 16:58:20|6689.3|6686.5|6689.3|6686.5|6689.3|6686.5|6689.3|6686.5|7
1619629110000|2021-04-28 16:58:30|6690.3|6687.5|6691.3|6688.5|6691.3|6688.5|6690.3|6687.5|20
1619629120000|2021-04-28 16:58:40|6690.3|6687.5|6689.8|6687|6690.3|6687.5|6689.8|6687|37
1619629130000|2021-04-28 16:58:50|6689.3|6686.5|6688.8|6686|6690.3|6687.5|6688.8|6686|3
1619629140000|2021-04-28 16:59:00|6689.3|6686.5|6688.3|6685.5|6689.3|6686.5|6688.3|6685.5|3
1619629150000|2021-04-28 16:59:10|6687.3|6684.5|6687.3|6684.5|6687.3|6684.5|6687.3|6684.5|1
1619629160000|2021-04-28 16:59:20|6688.3|6685.5|6687.8|6685|6688.3|6685.5|6687.8|6685|2
1619629170000|2021-04-28 16:59:30|6688.3|6685.5|6688.3|6685.5|6689.3|6686.5|6688.3|6685.5|4
1619629180000|2021-04-28 16:59:40|6688.8|6686|6688.3|6685.5|6688.8|6686|6688.3|6685.5|1
1619629200000|2021-04-28 17:00:00|6689.3|6686.5|6689.3|6686.5|6691.3|6688.5|6689.3|6686.5|85
1619629210000|2021-04-28 17:00:10|6690.3|6687.5|6689.3|6686.5|6690.3|6687.5|6689.3|6686.5|5
1619629220000|2021-04-28 17:00:20|||||||||9
1619629230000|2021-04-28 17:00:30|6688.3|6685.5|6689.3|6686.5|6689.3|6686.5|6687.3|6684.5|99
1619629240000|2021-04-28 17:00:40|6688.8|6686|6689.3|6686.5|6689.3|6686.5|6688.8|6686|11
1619629250000|2021-04-28 17:00:50|6689.8|6687|6689.3|6686.5|6689.8|6687|6689.3|6686.5|18
1619629260000|2021-04-28 17:01:00|6690.3|6687.5|6691.3|6688.5|6692.3|6689.5|6689.3|6686.5|78
1619629270000|2021-04-28 17:01:10|6691.8|6689|6691.8|6689|6691.8|6689|6691.8|6689|7
1619629280000|2021-04-28 17:01:20|6692.3|6689.5|6696.8|6694|6697.3|6694.5|6692.3|6689.5|125
1619629290000|2021-04-28 17:01:30|6696.3|6693.5|6695.3|6692.5|6696.3|6693.5|6695.3|6692.5|47
1619629300000|2021-04-28 17:01:40|6696.3|6693.5|6695.3|6692.5|6696.3|6693.5|6694.3|6691.5|8
1619629310000|2021-04-28 17:01:50|6694.8|6692|6695.3|6692.5|6695.3|6692.5|6694.3|6691.5|14
1619629320000|2021-04-28 17:02:00|6696.3|6693.5|6697.3|6694.5|6697.3|6694.5|6696.3|6693.5|14
1619629330000|2021-04-28 17:02:10|6698.3|6695.5|6698.8|6696|6700.3|6697.5|6698.3|6695.5|44
1619629340000|2021-04-28 17:02:20|6697.8|6695|6697.8|6695|6698.3|6695.5|6697.3|6694.5|34
1619629350000|2021-04-28 17:02:30|6697.3|6694.5|6695.8|6693|6697.3|6694.5|6695.8|6693|8
1619629360000|2021-04-28 17:02:40|6696.3|6693.5|6696.3|6693.5|6696.8|6694|6695.8|6693|0
1619629370000|2021-04-28 17:02:50|6695.8|6693|6697.3|6694.5|6698.3|6695.5|6695.8|6693|88
1619629380000|2021-04-28 17:03:00|6697.8|6695|6698.3|6695.5|6698.8|6696|6697.3|6694.5|149
1619629390000|2021-04-28 17:03:10|6699.3|6696.5|6699.3|6696.5|6699.3|6696.5|6699.3|6696.5|2
1619629400000|2021-04-28 17:03:20|6698.8|6696|6698.3|6695.5|6698.8|6696|6697.3|6694.5|8
1619629410000|2021-04-28 17:03:30|6697.8|6695|6697.3|6694.5|6698.3|6695.5|6697.3|6694.5|8
1619629420000|2021-04-28 17:03:40|||||||||4
1619629430000|2021-04-28 17:03:50|6697.8|6695|6697.3|6694.5|6697.8|6695|6697.3|6694.5|2
1619629440000|2021-04-28 17:04:00|6698.3|6695.5|6697.3|6694.5|6698.3|6695.5|6697.3|6694.5|4
1619629450000|2021-04-28 17:04:10|6696.3|6693.5|6696.3|6693.5|6696.3|6693.5|6696.3|6693.5|5
1619629460000|2021-04-28 17:04:20|6697.3|6694.5|6697.3|6694.5|6697.3|6694.5|6697.3|6694.5|5
1619629470000|2021-04-28 17:04:30|6696.8|6694|6695.8|6693|6697.3|6694.5|6695.3|6692.5|25
1619629480000|2021-04-28 17:04:40|6696.3|6693.5|6696.8|6694|6696.8|6694|6695.8|6693|22
1619629500000|2021-04-28 17:05:00|6697.3|6694.5|6696.8|6694|6697.3|6694.5|6696.8|6694|4
1619629510000|2021-04-28 17:05:10|6697.3|6694.5|6694.3|6691.5|6697.3|6694.5|6694.3|6691.5|72
1619629520000|2021-04-28 17:05:20|6694.8|6692|6694.8|6692|6694.8|6692|6693.3|6690.5|56
1619629530000|2021-04-28 17:05:30|6695.3|6692.5|6695.8|6693|6695.8|6693|6694.8|6692|3
1619629540000|2021-04-28 17:05:40|6696.3|6693.5|6695.3|6692.5|6696.3|6693.5|6695.3|6692.5|3
1619629550000|2021-04-28 17:05:50|6696.3|6693.5|6696.3|6693.5|6696.3|6693.5|6695.8|6693|3
1619629560000|2021-04-28 17:06:00|6695.3|6692.5|6695.3|6692.5|6695.8|6693|6694.8|6692|10
1619629570000|2021-04-28 17:06:10|6694.8|6692|6693.3|6690.5|6694.8|6692|6693.3|6690.5|3
1619629580000|2021-04-28 17:06:20|6694.8|6692|6695.3|6692.5|6695.3|6692.5|6694.8|6692|38
1619629590000|2021-04-28 17:06:30|6694.8|6692|6695.3|6692.5|6695.3|6692.5|6694.8|6692|31
1619629600000|2021-04-28 17:06:40|6694.8|6692|6695.8|6693|6695.8|6693|6694.8|6692|7
1619629610000|2021-04-28 17:06:50|6695.3|6692.5|6694.8|6692|6696.3|6693.5|6694.8|6692|226
1619629620000|2021-04-28 17:07:00|6695.3|6692.5|6695.3|6692.5|6695.3|6692.5|6695.3|6692.5|5
1619629630000|2021-04-28 17:07:10|||||||||5
1619629640000|2021-04-28 17:07:20|6696.3|6693.5|6695.3|6692.5|6696.3|6693.5|6695.3|6692.5|16
1619629660000|2021-04-28 17:07:40|6695.8|6693|6695.8|6693|6696.3|6693.5|6695.8|6693|12
1619629670000|2021-04-28 17:07:50|6695.3|6692.5|6695.3|6692.5|6696.3|6693.5|6694.3|6691.5|26
1619629680000|2021-04-28 17:08:00|6695.8|6693|6696.3|6693.5|6696.3|6693.5|6695.3|6692.5|45
1619629690000|2021-04-28 17:08:10|6696.8|6694|6696.3|6693.5|6696.8|6694|6696.3|6693.5|22
1619629700000|2021-04-28 17:08:20|6696.8|6694|6698.3|6695.5|6698.3|6695.5|6696.8|6694|8
1619629710000|2021-04-28 17:08:30|6697.8|6695|6697.3|6694.5|6697.8|6695|6697.3|6694.5|2
1619629720000|2021-04-28 17:08:40|||||||||2
1619629730000|2021-04-28 17:08:50|6698.3|6695.5|6698.3|6695.5|6698.3|6695.5|6698.3|6695.5|17
1619629740000|2021-04-28 17:09:00|6698.8|6696|6698.3|6695.5|6698.8|6696|6698.3|6695.5|15
1619629750000|2021-04-28 17:09:10|6699.3|6696.5|6698.3|6695.5|6699.3|6696.5|6698.3|6695.5|7
1619629760000|2021-04-28 17:09:20|6697.3|6694.5|6693.3|6690.5|6697.3|6694.5|6692.8|6690|52
1619629770000|2021-04-28 17:09:30|6693.8|6691|6692.3|6689.5|6694.3|6691.5|6692.3|6689.5|8
1619629780000|2021-04-28 17:09:40|6691.8|6689|6691.3|6688.5|6691.8|6689|6690.3|6687.5|36
1619629790000|2021-04-28 17:09:50|6690.3|6687.5|6692.8|6690|6692.8|6690|6690.3|6687.5|29
1619629800000|2021-04-28 17:10:00|6693.3|6690.5|6693.3|6690.5|6693.3|6690.5|6692.3|6689.5|6
1619629810000|2021-04-28 17:10:10|6692.8|6690|6699.3|6696.5|6699.3|6696.5|6692.8|6690|69
1619629820000|2021-04-28 17:10:20|6698.8|6696|6699.3|6696.5|6699.3|6696.5|6698.3|6695.5|15
1619629830000|2021-04-28 17:10:30|6698.8|6696|6698.3|6695.5|6698.8|6696|6697.3|6694.5|30
1619629840000|2021-04-28 17:10:40|6697.8|6695|6698.3|6695.5|6698.3|6695.5|6697.3|6694.5|45
1619629850000|2021-04-28 17:10:50|6697.3|6694.5|6697.3|6694.5|6698.3|6695.5|6697.3|6694.5|38
1619629860000|2021-04-28 17:11:00|6698.3|6695.5|6701.8|6699|6702.3|6699.5|6698.3|6695.5|203
1619629870000|2021-04-28 17:11:10|6701.3|6698.5|6699.8|6697|6701.3|6698.5|6699.8|6697|3
1619629880000|2021-04-28 17:11:20|6700.3|6697.5|6702.3|6699.5|6703.3|6700.5|6699.8|6697|133
1619629890000|2021-04-28 17:11:30|6702.8|6700|6704.3|6701.5|6704.8|6702|6702.3|6699.5|51
1619629900000|2021-04-28 17:11:40|6703.3|6700.5|6703.3|6700.5|6703.3|6700.5|6702.8|6700|4
1619629910000|2021-04-28 17:11:50|6702.8|6700|6702.3|6699.5|6703.3|6700.5|6702.3|6699.5|29
1619629920000|2021-04-28 17:12:00|6701.8|6699|6704.3|6701.5|6704.3|6701.5|6701.3|6698.5|99
1619629930000|2021-04-28 17:12:10|6703.8|6701|6705.3|6702.5|6705.3|6702.5|6702.8|6700|24
1619629940000|2021-04-28 17:12:20|6704.3|6701.5|6704.3|6701.5|6704.8|6702|6703.3|6700.5|90
1619629950000|2021-04-28 17:12:30|6705.3|6702.5|6702.8|6700|6705.3|6702.5|6702.8|6700|32
1619629960000|2021-04-28 17:12:40|6702.3|6699.5|6702.3|6699.5|6702.8|6700|6701.8|6699|5
1619629970000|2021-04-28 17:12:50|6701.8|6699|6702.8|6700|6703.3|6700.5|6701.8|6699|3
1619629980000|2021-04-28 17:13:00|6702.3|6699.5|6705.3|6702.5|6705.8|6703|6702.3|6699.5|26
1619629990000|2021-04-28 17:13:10|6704.8|6702|6704.8|6702|6705.3|6702.5|6704.3|6701.5|8
1619630000000|2021-04-28 17:13:20|6705.3|6702.5|6702.3|6699.5|6705.3|6702.5|6701.8|6699|20
1619630010000|2021-04-28 17:13:30|6701.8|6699|6700.3|6697.5|6702.3|6699.5|6699.8|6697|19
1619630020000|2021-04-28 17:13:40|6701.3|6698.5|6700.8|6698|6701.3|6698.5|6700.3|6697.5|32
1619630030000|2021-04-28 17:13:50|6701.3|6698.5|6700.8|6698|6701.3|6698.5|6700.3|6697.5|9
1619630040000|2021-04-28 17:14:00|6700.3|6697.5|6702.3|6699.5|6702.8|6700|6700.3|6697.5|9
1619630050000|2021-04-28 17:14:10|6701.3|6698.5|6700.8|6698|6702.3|6699.5|6700.3|6697.5|35
1619630060000|2021-04-28 17:14:20|6701.3|6698.5|6700.8|6698|6701.3|6698.5|6700.8|6698|2
1619630070000|2021-04-28 17:14:30|6700.3|6697.5|6700.8|6698|6701.3|6698.5|6700.3|6697.5|4
1619630080000|2021-04-28 17:14:40|6701.3|6698.5|6701.3|6698.5|6701.3|6698.5|6701.3|6698.5|0
1619630090000|2021-04-28 17:14:50|6700.8|6698|6699.3|6696.5|6701.3|6698.5|6699.3|6696.5|12
1619630100000|2021-04-28 17:15:00|6699.8|6697|6699.8|6697|6700.3|6697.5|6699.3|6696.5|7
1619630110000|2021-04-28 17:15:10|6699.3|6696.5|6700.8|6698|6700.8|6698|6699.3|6696.5|23
1619630120000|2021-04-28 17:15:20|6700.3|6697.5|6700.3|6697.5|6700.8|6698|6700.3|6697.5|12
1619630130000|2021-04-28 17:15:30|6699.3|6696.5|6698.3|6695.5|6699.8|6697|6696.8|6694|77
1619630140000|2021-04-28 17:15:40|6698.8|6696|6699.8|6697|6700.3|6697.5|6698.8|6696|28
1619630160000|2021-04-28 17:16:00|6700.3|6697.5|6701.3|6698.5|6701.3|6698.5|6700.3|6697.5|5
1619630170000|2021-04-28 17:16:10|6701.8|6699|6701.3|6698.5|6701.8|6699|6700.8|6698|4
1619630180000|2021-04-28 17:16:20|6700.8|6698|6701.8|6699|6702.3|6699.5|6700.8|6698|1
1619630190000|2021-04-28 17:16:30|6702.3|6699.5|6702.3|6699.5|6703.3|6700.5|6702.3|6699.5|182
1619630200000|2021-04-28 17:16:40|6702.8|6700|6702.8|6700|6702.8|6700|6702.3|6699.5|0
1619630210000|2021-04-28 17:16:50|6703.3|6700.5|6701.8|6699|6703.3|6700.5|6701.8|6699|4
1619630220000|2021-04-28 17:17:00|6701.3|6698.5|6701.3|6698.5|6701.3|6698.5|6700.8|6698|3
1619630230000|2021-04-28 17:17:10|6702.3|6699.5|6701.3|6698.5|6702.3|6699.5|6701.3|6698.5|27
1619630240000|2021-04-28 17:17:20|6701.8|6699|6701.8|6699|6701.8|6699|6701.8|6699|4
1619630250000|2021-04-28 17:17:30|6702.3|6699.5|6702.3|6699.5|6702.3|6699.5|6702.3|6699.5|31
1619630260000|2021-04-28 17:17:40|6703.3|6700.5|6702.3|6699.5|6703.3|6700.5|6701.8|6699|50
1619630270000|2021-04-28 17:17:50|||||||||5
1619630280000|2021-04-28 17:18:00|6701.3|6698.5|6700.3|6697.5|6701.3|6698.5|6700.3|6697.5|20
1619630290000|2021-04-28 17:18:10|6701.3|6698.5|6700.8|6698|6701.3|6698.5|6700.3|6697.5|6
1619630300000|2021-04-28 17:18:20|6700.3|6697.5|6700.3|6697.5|6700.3|6697.5|6700.3|6697.5|1
1619630320000|2021-04-28 17:18:40|6700.8|6698|6700.3|6697.5|6700.8|6698|6700.3|6697.5|17
1619630330000|2021-04-28 17:18:50|6699.3|6696.5|6700.3|6697.5|6700.3|6697.5|6699.3|6696.5|30
1619630340000|2021-04-28 17:19:00|6700.8|6698|6702.3|6699.5|6702.3|6699.5|6700.3|6697.5|24
1619630350000|2021-04-28 17:19:10|6703.3|6700.5|6701.8|6699|6703.3|6700.5|6701.3|6698.5|8
1619630360000|2021-04-28 17:19:20|6702.3|6699.5|6702.3|6699.5|6702.3|6699.5|6701.8|6699|4
1619630370000|2021-04-28 17:19:30|||||||||1
1619630380000|2021-04-28 17:19:40|6703.3|6700.5|6702.3|6699.5|6703.3|6700.5|6702.3|6699.5|6
1619630390000|2021-04-28 17:19:50|6701.8|6699|6701.8|6699|6701.8|6699|6701.3|6698.5|56
1619630400000|2021-04-28 17:20:00|6702.3|6699.5|6702.3|6699.5|6702.3|6699.5|6702.3|6699.5|0
1619630410000|2021-04-28 17:20:10|6702.8|6700|6702.8|6700|6703.3|6700.5|6702.3|6699.5|37
1619630420000|2021-04-28 17:20:20|6703.3|6700.5|6703.3|6700.5|6703.3|6700.5|6703.3|6700.5|1
1619630430000|2021-04-28 17:20:30|6703.8|6701|6702.3|6699.5|6703.8|6701|6702.3|6699.5|22
1619630450000|2021-04-28 17:20:50|6701.3|6698.5|6700.3|6697.5|6701.3|6698.5|6697.3|6694.5|140
1619630460000|2021-04-28 17:21:00|6699.3|6696.5|6699.3|6696.5|6699.3|6696.5|6699.3|6696.5|3
1619630470000|2021-04-28 17:21:10|6699.8|6697|6699.3|6696.5|6699.8|6697|6699.3|6696.5|10
1619630480000|2021-04-28 17:21:20|6699.8|6697|6699.3|6696.5|6700.3|6697.5|6699.3|6696.5|8
1619630490000|2021-04-28 17:21:30|6698.3|6695.5|6698.3|6695.5|6698.3|6695.5|6697.8|6695|3
1619630500000|2021-04-28 17:21:40|6697.8|6695|6698.3|6695.5|6698.3|6695.5|6697.8|6695|1
1619630520000|2021-04-28 17:22:00|||||||||6
1619630530000|2021-04-28 17:22:10|6697.3|6694.5|6699.3|6696.5|6699.3|6696.5|6697.3|6694.5|21
1619630540000|2021-04-28 17:22:20|||||||||7
1619630550000|2021-04-28 17:22:30|6698.8|6696|6699.3|6696.5|6699.3|6696.5|6698.3|6695.5|4
1619630560000|2021-04-28 17:22:40|6700.3|6697.5|6699.3|6696.5|6700.3|6697.5|6699.3|6696.5|5
1619630570000|2021-04-28 17:22:50|6700.3|6697.5|6700.3|6697.5|6700.3|6697.5|6700.3|6697.5|182
1619630580000|2021-04-28 17:23:00|6699.3|6696.5|6699.3|6696.5|6700.3|6697.5|6699.3|6696.5|5
1619630590000|2021-04-28 17:23:10|6698.3|6695.5|6697.3|6694.5|6698.3|6695.5|6697.3|6694.5|20
1619630600000|2021-04-28 17:23:20|6697.8|6695|6699.3|6696.5|6699.3|6696.5|6697.8|6695|29
1619630620000|2021-04-28 17:23:40|||||||||4
1619630630000|2021-04-28 17:23:50|6698.3|6695.5|6699.3|6696.5|6699.3|6696.5|6698.3|6695.5|9
1619630640000|2021-04-28 17:24:00|||||||||10
1619630650000|2021-04-28 17:24:10|||||||||1
1619630660000|2021-04-28 17:24:20|6698.8|6696|6699.3|6696.5|6699.3|6696.5|6698.8|6696|2
1619630670000|2021-04-28 17:24:30|6698.8|6696|6699.3|6696.5|6700.3|6697.5|6698.8|6696|13
1619630690000|2021-04-28 17:24:50|6700.3|6697.5|6699.3|6696.5|6700.3|6697.5|6699.3|6696.5|6
1619630700000|2021-04-28 17:25:00|6699.8|6697|6700.8|6698|6701.3|6698.5|6699.3|6696.5|19
1619630710000|2021-04-28 17:25:10|6702.3|6699.5|6700.8|6698|6702.3|6699.5|6700.3|6697.5|32
1619630720000|2021-04-28 17:25:20|6701.3|6698.5|6702.3|6699.5|6702.3|6699.5|6700.8|6698|26
1619630730000|2021-04-28 17:25:30|||||||||56
1619630740000|2021-04-28 17:25:40|6701.3|6698.5|6702.3|6699.5|6702.3|6699.5|6700.3|6697.5|79
1619630750000|2021-04-28 17:25:50|6701.8|6699|6702.3|6699.5|6702.3|6699.5|6701.3|6698.5|17
1619630760000|2021-04-28 17:26:00|6703.3|6700.5|6702.3|6699.5|6704.3|6701.5|6702.3|6699.5|59
1619630770000|2021-04-28 17:26:10|||||||||3
1619630780000|2021-04-28 17:26:20|||||||||85
1619630790000|2021-04-28 17:26:30|6701.8|6699|6701.8|6699|6702.3|6699.5|6701.3|6698.5|7
1619630800000|2021-04-28 17:26:40|6701.3|6698.5|6701.3|6698.5|6702.3|6699.5|6700.3|6697.5|9
1619630810000|2021-04-28 17:26:50|6700.8|6698|6700.8|6698|6701.3|6698.5|6700.3|6697.5|3
1619630820000|2021-04-28 17:27:00|6701.3|6698.5|6700.3|6697.5|6701.3|6698.5|6700.3|6697.5|23
1619630830000|2021-04-28 17:27:10|6700.8|6698|6700.3|6697.5|6701.3|6698.5|6700.3|6697.5|6
1619630840000|2021-04-28 17:27:20|6700.8|6698|6700.8|6698|6700.8|6698|6700.8|6698|7
1619630850000|2021-04-28 17:27:30|6701.3|6698.5|6703.3|6700.5|6703.3|6700.5|6700.8|6698|13
1619630860000|2021-04-28 17:27:40|||||||||5
1619630870000|2021-04-28 17:27:50|6702.8|6700|6704.3|6701.5|6704.3|6701.5|6702.8|6700|26
1619630880000|2021-04-28 17:28:00|6703.3|6700.5|6704.3|6701.5|6704.3|6701.5|6703.3|6700.5|5
1619630890000|2021-04-28 17:28:10|6703.8|6701|6703.3|6700.5|6703.8|6701|6703.3|6700.5|1
1619630900000|2021-04-28 17:28:20|||||||||11
1619630910000|2021-04-28 17:28:30|6704.3|6701.5|6705.3|6702.5|6705.3|6702.5|6703.8|6701|30
1619630920000|2021-04-28 17:28:40|6704.3|6701.5|6704.3|6701.5|6705.3|6702.5|6704.3|6701.5|24
1619630930000|2021-04-28 17:28:50|6705.3|6702.5|6706.3|6703.5|6706.3|6703.5|6705.3|6702.5|48
1619630940000|2021-04-28 17:29:00|6706.8|6704|6706.3|6703.5|6707.3|6704.5|6706.3|6703.5|24
1619630950000|2021-04-28 17:29:10|6705.8|6703|6706.3|6703.5|6706.3|6703.5|6705.8|6703|13
1619630960000|2021-04-28 17:29:20|6705.8|6703|6706.3|6703.5|6706.3|6703.5|6705.3|6702.5|8
1619630970000|2021-04-28 17:29:30|6706.8|6704|6705.3|6702.5|6707.3|6704.5|6704.3|6701.5|71
1619630980000|2021-04-28 17:29:40|6705.8|6703|6705.3|6702.5|6706.3|6703.5|6705.3|6702.5|22
1619630990000|2021-04-28 17:29:50|6706.3|6703.5|6704.3|6701.5|6706.3|6703.5|6703.8|6701|155
1619631000000|2021-04-28 17:30:00|6703.8|6701|6704.3|6701.5|6704.3|6701.5|6703.8|6701|21
1619631010000|2021-04-28 17:30:10|||||||||6
1619631020000|2021-04-28 17:30:20|6703.3|6700.5|6704.3|6701.5|6704.3|6701.5|6703.3|6700.5|107
1619631030000|2021-04-28 17:30:30|||||||||93
1619631040000|2021-04-28 17:30:40|6704.8|6702|6704.3|6701.5|6705.3|6702.5|6703.3|6700.5|44
1619631050000|2021-04-28 17:30:50|||||||||17
1619631060000|2021-04-28 17:31:00|6703.3|6700.5|6703.3|6700.5|6703.8|6701|6703.3|6700.5|20
1619631070000|2021-04-28 17:31:10|6702.3|6699.5|6701.3|6698.5|6702.3|6699.5|6701.3|6698.5|53
1619631080000|2021-04-28 17:31:20|6702.3|6699.5|6702.3|6699.5|6702.3|6699.5|6702.3|6699.5|23
1619631090000|2021-04-28 17:31:30|6703.3|6700.5|6703.3|6700.5|6703.3|6700.5|6703.3|6700.5|13
1619631100000|2021-04-28 17:31:40|6703.8|6701|6702.3|6699.5|6704.3|6701.5|6702.3|6699.5|12
1619631110000|2021-04-28 17:31:50|6701.3|6698.5|6700.3|6697.5|6701.3|6698.5|6700.3|6697.5|123
1619631120000|2021-04-28 17:32:00|6700.8|6698|6700.3|6697.5|6700.8|6698|6700.3|6697.5|2
1619631130000|2021-04-28 17:32:10|6699.3|6696.5|6700.3|6697.5|6700.3|6697.5|6699.3|6696.5|20
1619631140000|2021-04-28 17:32:20|6699.3|6696.5|6698.3|6695.5|6700.3|6697.5|6697.3|6694.5|54
1619631150000|2021-04-28 17:32:30|6697.3|6694.5|6698.3|6695.5|6698.3|6695.5|6697.3|6694.5|16
1619631170000|2021-04-28 17:32:50|6699.3|6696.5|6700.8|6698|6700.8|6698|6699.3|6696.5|18
1619631180000|2021-04-28 17:33:00|6701.3|6698.5|6701.8|6699|6702.3|6699.5|6701.3|6698.5|11
1619631190000|2021-04-28 17:33:10|6702.3|6699.5|6701.8|6699|6703.3|6700.5|6701.8|6699|178
1619631200000|2021-04-28 17:33:20|6701.3|6698.5|6701.8|6699|6702.3|6699.5|6701.3|6698.5|7
1619631210000|2021-04-28 17:33:30|6702.3|6699.5|6702.3|6699.5|6702.3|6699.5|6701.8|6699|53
1619631220000|2021-04-28 17:33:40|6701.8|6699|6701.3|6698.5|6701.8|6699|6701.3|6698.5|5
1619631230000|2021-04-28 17:33:50|||||||||94
1619631240000|2021-04-28 17:34:00|6700.3|6697.5|6700.3|6697.5|6700.3|6697.5|6699.3|6696.5|23
1619631250000|2021-04-28 17:34:10|6699.3|6696.5|6699.8|6697|6699.8|6697|6699.3|6696.5|6
1619631260000|2021-04-28 17:34:20|6700.3|6697.5|6699.8|6697|6700.3|6697.5|6698.8|6696|10
1619631270000|2021-04-28 17:34:30|6699.3|6696.5|6699.3|6696.5|6699.3|6696.5|6699.3|6696.5|2
1619631290000|2021-04-28 17:34:50|6699.8|6697|6700.3|6697.5|6700.3|6697.5|6699.3|6696.5|12
1619631300000|2021-04-28 17:35:00|6699.3|6696.5|6698.3|6695.5|6699.3|6696.5|6698.3|6695.5|14
1619631310000|2021-04-28 17:35:10|6698.8|6696|6698.8|6696|6698.8|6696|6698.3|6695.5|7
1619631320000|2021-04-28 17:35:20|6698.3|6695.5|6697.3|6694.5|6698.3|6695.5|6696.3|6693.5|32
1619631330000|2021-04-28 17:35:30|6697.8|6695|6697.3|6694.5|6697.8|6695|6697.3|6694.5|1
1619631340000|2021-04-28 17:35:40|6696.3|6693.5|6695.3|6692.5|6696.3|6693.5|6694.3|6691.5|90
1619631360000|2021-04-28 17:36:00|6694.3|6691.5|6693.8|6691|6694.8|6692|6693.3|6690.5|24
1619631370000|2021-04-28 17:36:10|6693.3|6690.5|6693.3|6690.5|6694.3|6691.5|6693.3|6690.5|4
1619631380000|2021-04-28 17:36:20|6692.3|6689.5|6687.8|6685|6692.3|6689.5|6686.8|6684|88
1619631390000|2021-04-28 17:36:30|6688.3|6685.5|6687.8|6685|6688.3|6685.5|6687.3|6684.5|11
1619631400000|2021-04-28 17:36:40|6687.3|6684.5|6690.3|6687.5|6690.3|6687.5|6687.3|6684.5|508
1619631410000|2021-04-28 17:36:50|6689.8|6687|6690.3|6687.5|6690.3|6687.5|6689.8|6687|52
1619631420000|2021-04-28 17:37:00|6689.3|6686.5|6689.3|6686.5|6689.3|6686.5|6688.3|6685.5|26
1619631430000|2021-04-28 17:37:10|6688.8|6686|6689.8|6687|6690.3|6687.5|6688.8|6686|20
1619631440000|2021-04-28 17:37:20|6690.3|6687.5|6690.3|6687.5|6690.8|6688|6689.8|6687|5
1619631450000|2021-04-28 17:37:30|6689.8|6687|6689.8|6687|6689.8|6687|6689.8|6687|3
1619631460000|2021-04-28 17:37:40|6690.3|6687.5|6690.3|6687.5|6690.3|6687.5|6689.8|6687|6
1619631470000|2021-04-28 17:37:50|||||||||2
1619631480000|2021-04-28 17:38:00|6690.8|6688|6690.3|6687.5|6691.3|6688.5|6690.3|6687.5|18
1619631490000|2021-04-28 17:38:10|6690.8|6688|6690.8|6688|6691.3|6688.5|6690.3|6687.5|11
1619631500000|2021-04-28 17:38:20|6690.3|6687.5|6690.3|6687.5|6690.3|6687.5|6690.3|6687.5|4
1619631510000|2021-04-28 17:38:30|6691.3|6688.5|6691.3|6688.5|6691.3|6688.5|6690.8|6688|27
1619631520000|2021-04-28 17:38:40|6690.3|6687.5|6689.3|6686.5|6691.3|6688.5|6689.3|6686.5|131
1619631530000|2021-04-28 17:38:50|6688.3|6685.5|6687.3|6684.5|6688.8|6686|6687.3|6684.5|116
1619631540000|2021-04-28 17:39:00|6687.8|6685|6689.3|6686.5|6689.8|6687|6687.3|6684.5|18
1619631550000|2021-04-28 17:39:10|||||||||6
1619631560000|2021-04-28 17:39:20|6688.3|6685.5|6689.3|6686.5|6689.8|6687|6688.3|6685.5|6
1619631570000|2021-04-28 17:39:30|6688.8|6686|6691.3|6688.5|6692.3|6689.5|6688.8|6686|77
1619631580000|2021-04-28 17:39:40|6692.8|6690|6692.8|6690|6694.3|6691.5|6692.8|6690|12
1619631590000|2021-04-28 17:39:50|6692.3|6689.5|6691.8|6689|6692.3|6689.5|6691.3|6688.5|52
1619631600000|2021-04-28 17:40:00|6691.3|6688.5|6691.3|6688.5|6692.3|6689.5|6690.3|6687.5|24
1619631610000|2021-04-28 17:40:10|6690.8|6688|6691.3|6688.5|6691.3|6688.5|6690.3|6687.5|5
1619631620000|2021-04-28 17:40:20|6690.3|6687.5|6690.3|6687.5|6690.3|6687.5|6689.3|6686.5|12
1619631630000|2021-04-28 17:40:30|6689.8|6687|6688.3|6685.5|6689.8|6687|6688.3|6685.5|3
1619631640000|2021-04-28 17:40:40|6688.8|6686|6689.3|6686.5|6689.3|6686.5|6688.3|6685.5|33
1619631650000|2021-04-28 17:40:50|6688.3|6685.5|6687.3|6684.5|6688.3|6685.5|6687.3|6684.5|101
1619631660000|2021-04-28 17:41:00|6688.3|6685.5|6688.3|6685.5|6688.3|6685.5|6687.8|6685|30
1619631670000|2021-04-28 17:41:10|6687.8|6685|6688.3|6685.5|6688.3|6685.5|6687.8|6685|10
1619631680000|2021-04-28 17:41:20|6689.3|6686.5|6689.3|6686.5|6689.8|6687|6689.3|6686.5|22
1619631690000|2021-04-28 17:41:30|6689.8|6687|6689.3|6686.5|6689.8|6687|6689.3|6686.5|5
1619631700000|2021-04-28 17:41:40|6690.3|6687.5|6689.3|6686.5|6690.3|6687.5|6689.3|6686.5|7
1619631710000|2021-04-28 17:41:50|6688.3|6685.5|6688.3|6685.5|6688.3|6685.5|6688.3|6685.5|3
1619631720000|2021-04-28 17:42:00|6689.3|6686.5|6689.3|6686.5|6690.3|6687.5|6688.8|6686|46
1619631730000|2021-04-28 17:42:10|6688.8|6686|6691.3|6688.5|6691.3|6688.5|6688.8|6686|20
1619631740000|2021-04-28 17:42:20|||||||||9
1619631750000|2021-04-28 17:42:30|6690.3|6687.5|6690.8|6688|6690.8|6688|6690.3|6687.5|23
1619631770000|2021-04-28 17:42:50|6690.3|6687.5|6691.3|6688.5|6691.8|6689|6690.3|6687.5|29
1619631780000|2021-04-28 17:43:00|||||||||29
1619631790000|2021-04-28 17:43:10|6691.8|6689|6692.3|6689.5|6693.3|6690.5|6691.8|6689|38
1619631800000|2021-04-28 17:43:20|6693.3|6690.5|6693.3|6690.5|6694.3|6691.5|6693.3|6690.5|7
1619631810000|2021-04-28 17:43:30|6692.8|6690|6693.3|6690.5|6693.3|6690.5|6692.3|6689.5|14
1619631820000|2021-04-28 17:43:40|6692.3|6689.5|6692.3|6689.5|6692.3|6689.5|6692.3|6689.5|19
1619631830000|2021-04-28 17:43:50|6691.3|6688.5|6691.3|6688.5|6692.3|6689.5|6691.3|6688.5|25
1619631840000|2021-04-28 17:44:00|6691.8|6689|6691.8|6689|6691.8|6689|6691.8|6689|4
1619631850000|2021-04-28 17:44:10|6691.3|6688.5|6691.3|6688.5|6691.3|6688.5|6691.3|6688.5|1
1619631860000|2021-04-28 17:44:20|6690.3|6687.5|6691.8|6689|6692.3|6689.5|6690.3|6687.5|47
1619631870000|2021-04-28 17:44:30|6691.3|6688.5|6691.3|6688.5|6691.3|6688.5|6690.8|6688|8
1619631880000|2021-04-28 17:44:40|6692.3|6689.5|6690.8|6688|6692.3|6689.5|6690.8|6688|17
1619631890000|2021-04-28 17:44:50|6691.3|6688.5|6691.3|6688.5|6691.3|6688.5|6691.3|6688.5|82
1619631900000|2021-04-28 17:45:00|6692.3|6689.5|6691.3|6688.5|6692.3|6689.5|6691.3|6688.5|41
1619631910000|2021-04-28 17:45:10|6690.8|6688|6690.3|6687.5|6690.8|6688|6689.3|6686.5|14
1619631920000|2021-04-28 17:45:20|6690.8|6688|6690.3|6687.5|6690.8|6688|6690.3|6687.5|21
1619631930000|2021-04-28 17:45:30|6690.8|6688|6690.3|6687.5|6690.8|6688|6690.3|6687.5|0
1619631940000|2021-04-28 17:45:40|6691.3|6688.5|6691.3|6688.5|6691.3|6688.5|6690.8|6688|24
1619631950000|2021-04-28 17:45:50|6690.8|6688|6690.8|6688|6690.8|6688|6690.8|6688|1
1619631960000|2021-04-28 17:46:00|6690.3|6687.5|6690.3|6687.5|6690.3|6687.5|6690.3|6687.5|7
1619631970000|2021-04-28 17:46:10|6691.3|6688.5|6690.3|6687.5|6691.3|6688.5|6690.3|6687.5|4
1619631980000|2021-04-28 17:46:20|6691.3|6688.5|6691.3|6688.5|6691.3|6688.5|6691.3|6688.5|1
1619632000000|2021-04-28 17:46:40|||||||||3
1619632010000|2021-04-28 17:46:50|||||||||1
1619632020000|2021-04-28 17:47:00|6692.3|6689.5|6692.3|6689.5|6692.3|6689.5|6692.3|6689.5|26
1619632030000|2021-04-28 17:47:10|6691.3|6688.5|6693.3|6690.5|6693.3|6690.5|6691.3|6688.5|18
1619632040000|2021-04-28 17:47:20|6692.8|6690|6693.3|6690.5|6693.3|6690.5|6692.3|6689.5|35
1619632050000|2021-04-28 17:47:30|6694.2|6691.4|6694.3|6691.5|6695.2|6692.4|6693.8|6691|157
1619632060000|2021-04-28 17:47:40|6693.3|6690.5|6693.8|6691|6693.8|6691|6693.3|6690.5|9
1619632070000|2021-04-28 17:47:50|6693.3|6690.5|6693.3|6690.5|6693.3|6690.5|6693.3|6690.5|1
1619632080000|2021-04-28 17:48:00|6694.3|6691.5|6693.8|6691|6694.3|6691.5|6693.3|6690.5|8
1619632090000|2021-04-28 17:48:10|6694.3|6691.5|6693.3|6690.5|6694.3|6691.5|6692.3|6689.5|43
1619632100000|2021-04-28 17:48:20|6692.8|6690|6692.8|6690|6693.3|6690.5|6692.8|6690|4
1619632110000|2021-04-28 17:48:30|6692.3|6689.5|6691.8|6689|6692.3|6689.5|6691.8|6689|9
1619632120000|2021-04-28 17:48:40|6691.3|6688.5|6691.3|6688.5|6691.3|6688.5|6691.3|6688.5|1
1619632130000|2021-04-28 17:48:50|||||||||2
1619632140000|2021-04-28 17:49:00|6690.3|6687.5|6690.3|6687.5|6690.3|6687.5|6690.3|6687.5|13
1619632150000|2021-04-28 17:49:10|6690.8|6688|6690.8|6688|6691.3|6688.5|6690.3|6687.5|72
1619632160000|2021-04-28 17:49:20|6691.3|6688.5|6690.3|6687.5|6691.3|6688.5|6690.3|6687.5|3
1619632170000|2021-04-28 17:49:30|6689.8|6687|6690.3|6687.5|6690.3|6687.5|6689.8|6687|5
1619632180000|2021-04-28 17:49:40|6689.3|6686.5|6689.8|6687|6689.8|6687|6689.3|6686.5|7
1619632190000|2021-04-28 17:49:50|6689.7|6686.9|6689.7|6686.9|6690.2|6687.4|6689.7|6686.9|2
1619632200000|2021-04-28 17:50:00|6690.2|6687.4|6689.2|6686.4|6690.2|6687.4|6688.3|6685.5|5
1619632210000|2021-04-28 17:50:10|6688.8|6686|6688.2|6685.4|6688.8|6686|6688.2|6685.4|5
1619632220000|2021-04-28 17:50:20|6688.3|6685.5|6688.3|6685.5|6688.7|6685.9|6688.3|6685.5|10
1619632230000|2021-04-28 17:50:30|6689.2|6686.4|6689.2|6686.4|6689.2|6686.4|6688.3|6685.5|21
1619632240000|2021-04-28 17:50:40|6688.7|6685.9|6689.2|6686.4|6689.2|6686.4|6688.7|6685.9|1
1619632250000|2021-04-28 17:50:50|6688.7|6685.9|6688.7|6685.9|6688.7|6685.9|6688.3|6685.5|19
1619632260000|2021-04-28 17:51:00|6688.3|6685.5|6688.3|6685.5|6688.3|6685.5|6688.3|6685.5|1
1619632270000|2021-04-28 17:51:10|6688.2|6685.4|6687.2|6684.4|6688.2|6685.4|6686.7|6683.9|13
1619632280000|2021-04-28 17:51:20|6687.3|6684.5|6687.3|6684.5|6687.3|6684.5|6687.3|6684.5|0
1619632290000|2021-04-28 17:51:30|6688.2|6685.4|6688.3|6685.5|6688.3|6685.5|6688.2|6685.4|39
1619632300000|2021-04-28 17:51:40|6689.2|6686.4|6688.3|6685.5|6689.2|6686.4|6688.3|6685.5|36
1619632310000|2021-04-28 17:51:50|6688.7|6685.9|6689.2|6686.4|6689.2|6686.4|6688.3|6685.5|30
1619632320000|2021-04-28 17:52:00|6688.8|6686|6688.8|6686|6689.2|6686.4|6688.7|6685.9|48
1619632330000|2021-04-28 17:52:10|6689.2|6686.4|6689.2|6686.4|6689.2|6686.4|6688.8|6686|2
1619632340000|2021-04-28 17:52:20|6687.8|6685|6687.3|6684.5|6687.8|6685|6686.8|6684|119
1619632360000|2021-04-28 17:52:40|6686.8|6684|6686.7|6683.9|6687.2|6684.4|6686.2|6683.4|5
1619632370000|2021-04-28 17:52:50|6686.2|6683.4|6687.7|6684.9|6687.7|6684.9|6685.2|6682.4|38
1619632380000|2021-04-28 17:53:00|6687.2|6684.4|6688.2|6685.4|6688.2|6685.4|6687.2|6684.4|6
1619632390000|2021-04-28 17:53:10|6687.7|6684.9|6687.7|6684.9|6687.7|6684.9|6687.3|6684.5|5
1619632400000|2021-04-28 17:53:20|6687.8|6685|6687.7|6684.9|6688.2|6685.4|6687.2|6684.4|47
1619632410000|2021-04-28 17:53:30|6688.2|6685.4|6687.7|6684.9|6688.2|6685.4|6687.7|6684.9|3
1619632420000|2021-04-28 17:53:40|6687.3|6684.5|6686.3|6683.5|6687.3|6684.5|6686.3|6683.5|46
1619632430000|2021-04-28 17:53:50|6686.2|6683.4|6685.7|6682.9|6686.2|6683.4|6685.7|6682.9|7
1619632440000|2021-04-28 17:54:00|6685.2|6682.4|6685.7|6682.9|6686.2|6683.4|6685.2|6682.4|15
1619632450000|2021-04-28 17:54:10|6686.2|6683.4|6685.2|6682.4|6686.2|6683.4|6685.2|6682.4|2
1619632460000|2021-04-28 17:54:20|6685.3|6682.5|6685.7|6682.9|6686.2|6683.4|6685.2|6682.4|36
1619632470000|2021-04-28 17:54:30|6686.2|6683.4|6685.2|6682.4|6686.2|6683.4|6685.2|6682.4|10
1619632480000|2021-04-28 17:54:40|||||||||5
1619632490000|2021-04-28 17:54:50|6684.2|6681.4|6684.2|6681.4|6684.2|6681.4|6684.2|6681.4|7
1619632500000|2021-04-28 17:55:00|6683.2|6680.4|6683.7|6680.9|6684.2|6681.4|6683.2|6680.4|16
1619632510000|2021-04-28 17:55:10|6684.2|6681.4|6683.7|6680.9|6684.2|6681.4|6683.2|6680.4|25
1619632520000|2021-04-28 17:55:20|6683.2|6680.4|6683.2|6680.4|6683.2|6680.4|6682.2|6679.4|148
1619632530000|2021-04-28 17:55:30|6684.2|6681.4|6684.2|6681.4|6685.2|6682.4|6684.2|6681.4|131
1619632540000|2021-04-28 17:55:40|6685.2|6682.4|6684.7|6681.9|6685.2|6682.4|6684.7|6681.9|50
1619632550000|2021-04-28 17:55:50|6684.2|6681.4|6683.2|6680.4|6684.2|6681.4|6683.2|6680.4|28
1619632560000|2021-04-28 17:56:00|6683.7|6680.9|6683.7|6680.9|6684.2|6681.4|6683.2|6680.4|52
1619632570000|2021-04-28 17:56:10|||||||||6
1619632580000|2021-04-28 17:56:20|6684.2|6681.4|6683.7|6680.9|6684.2|6681.4|6683.7|6680.9|6
1619632590000|2021-04-28 17:56:30|6685.2|6682.4|6684.7|6681.9|6685.2|6682.4|6684.7|6681.9|37
1619632600000|2021-04-28 17:56:40|6685.2|6682.4|6685.2|6682.4|6685.2|6682.4|6685.2|6682.4|13
1619632610000|2021-04-28 17:56:50|6684.2|6681.4|6685.2|6682.4|6685.2|6682.4|6684.2|6681.4|36
1619632620000|2021-04-28 17:57:00|6684.7|6681.9|6686.2|6683.4|6686.2|6683.4|6684.7|6681.9|94
1619632630000|2021-04-28 17:57:10|6685.7|6682.9|6685.2|6682.4|6686.2|6683.4|6685.2|6682.4|8
1619632640000|2021-04-28 17:57:20|6685.7|6682.9|6685.7|6682.9|6686.2|6683.4|6685.7|6682.9|2
1619632650000|2021-04-28 17:57:30|6686.2|6683.4|6686.2|6683.4|6686.2|6683.4|6685.7|6682.9|9
1619632660000|2021-04-28 17:57:40|6685.2|6682.4|6685.7|6682.9|6686.2|6683.4|6685.2|6682.4|10
1619632670000|2021-04-28 17:57:50|6685.2|6682.4|6685.7|6682.9|6686.2|6683.4|6685.2|6682.4|88
1619632680000|2021-04-28 17:58:00|6686.2|6683.4|6685.2|6682.4|6686.2|6683.4|6685.2|6682.4|55
1619632690000|2021-04-28 17:58:10|6685.7|6682.9|6685.2|6682.4|6685.7|6682.9|6685.2|6682.4|30
1619632700000|2021-04-28 17:58:20|6684.7|6681.9|6684.7|6681.9|6684.7|6681.9|6684.7|6681.9|4
1619632710000|2021-04-28 17:58:30|6685.2|6682.4|6685.7|6682.9|6685.7|6682.9|6684.7|6681.9|18
1619632720000|2021-04-28 17:58:40|6687.2|6684.4|6687.2|6684.4|6687.2|6684.4|6687.2|6684.4|15
1619632730000|2021-04-28 17:58:50|6687.7|6684.9|6687.7|6684.9|6687.7|6684.9|6687.2|6684.4|23
1619632740000|2021-04-28 17:59:00|6687.2|6684.4|6685.7|6682.9|6687.2|6684.4|6685.7|6682.9|26
1619632750000|2021-04-28 17:59:10|6686.2|6683.4|6686.2|6683.4|6686.7|6683.9|6686.2|6683.4|12
1619632760000|2021-04-28 17:59:20|6685.7|6682.9|6685.7|6682.9|6685.8|6682.9|6685.7|6681.8|38
1619632770000|2021-04-28 17:59:30|6685.8|6681.8|6685.2|6682.4|6685.8|6682.9|6685.2|6681.8|5
1619632780000|2021-04-28 17:59:40|6684.7|6681.9|6685.7|6682.9|6685.7|6682.9|6684.7|6681.9|9
1619632790000|2021-04-28 17:59:50|6685.2|6682.4|6685.2|6682.4|6685.2|6682.4|6685.2|6682.4|5
1619632800000|2021-04-28 18:00:00|6685.7|6682.9|6685.7|6682.9|6685.7|6682.9|6685.2|6682.4|12
1619632810000|2021-04-28 18:00:10|6686.7|6683.9|6686.7|6683.9|6686.7|6683.9|6686.7|6683.9|3
1619632830000|2021-04-28 18:00:30|6686.2|6683.4|6682.2|6679.4|6686.7|6683.9|6682.2|6679.4|177
1619632840000|2021-04-28 18:00:40|6679.7|6676.9|6672.7|6669.9|6679.7|6676.9|6670.2|6667.4|464
1619632850000|2021-04-28 18:00:50|6674.2|6671.4|6675.2|6672.4|6675.7|6672.9|6673.7|6670.9|63
1619632860000|2021-04-28 18:01:00|6674.7|6671.9|6673.2|6670.4|6674.7|6671.9|6672.7|6669.9|124
1619632870000|2021-04-28 18:01:10|6673.7|6670.9|6672.7|6669.9|6674.2|6671.4|6670.2|6667.4|115
1619632880000|2021-04-28 18:01:20|6673.2|6670.4|6674.7|6671.9|6675.2|6672.4|6672.7|6669.9|58
1619632890000|2021-04-28 18:01:30|6673.7|6670.9|6672.7|6669.9|6673.7|6670.9|6671.2|6668.4|83
1619632900000|2021-04-28 18:01:40|6673.2|6670.4|6678.2|6675.4|6678.2|6675.4|6672.2|6669.4|212
1619632910000|2021-04-28 18:01:50|6677.2|6674.4|6679.7|6676.9|6679.7|6676.9|6676.7|6673.9|89
1619632920000|2021-04-28 18:02:00|6680.2|6677.4|6687.2|6684.4|6688.2|6685.4|6679.7|6676.9|113
1619632930000|2021-04-28 18:02:10|6686.7|6683.9|6688.2|6685.4|6688.2|6685.4|6686.2|6683.4|20
1619632940000|2021-04-28 18:02:20|6688.7|6685.9|6688.2|6685.4|6689.2|6686.4|6686.7|6683.9|67
1619632950000|2021-04-28 18:02:30|6688.7|6685.9|6688.2|6685.4|6689.2|6686.4|6688.2|6685.4|26
1619632960000|2021-04-28 18:02:40|6687.7|6684.9|6687.7|6684.9|6688.2|6685.4|6686.7|6683.9|41
1619632970000|2021-04-28 18:02:50|6688.2|6685.4|6686.2|6683.4|6688.2|6685.4|6686.2|6683.4|26
1619632980000|2021-04-28 18:03:00|6685.7|6682.9|6688.2|6685.4|6689.2|6686.4|6685.2|6682.4|49
1619632990000|2021-04-28 18:03:10|6689.2|6686.4|6687.2|6684.4|6689.2|6686.4|6686.7|6683.9|36
1619633000000|2021-04-28 18:03:20|6688.7|6685.9|6686.7|6683.9|6688.7|6685.9|6686.7|6683.9|47
1619633010000|2021-04-28 18:03:30|6687.2|6684.4|6687.2|6684.4|6687.7|6684.9|6686.7|6683.9|7
1619633020000|2021-04-28 18:03:40|6687.7|6684.9|6687.7|6684.9|6688.2|6685.4|6687.2|6684.4|5
1619633030000|2021-04-28 18:03:50|6688.2|6685.4|6688.7|6685.9|6690.2|6687.4|6687.7|6684.9|14
1619633040000|2021-04-28 18:04:00|6688.2|6685.4|6687.2|6684.4|6689.2|6686.4|6686.2|6683.4|56
1619633050000|2021-04-28 18:04:10|6686.7|6683.9|6687.2|6684.4|6687.2|6684.4|6683.2|6680.4|20
1619633060000|2021-04-28 18:04:20|6686.7|6683.9|6687.2|6684.4|6687.7|6684.9|6686.7|6683.9|27
1619633070000|2021-04-28 18:04:30|6686.7|6683.9|6687.2|6684.4|6688.2|6685.4|6686.2|6683.4|28
1619633080000|2021-04-28 18:04:40|6687.7|6684.9|6687.2|6684.4|6688.2|6685.4|6686.2|6683.4|15
1619633090000|2021-04-28 18:04:50|6686.2|6683.4|6687.2|6684.4|6688.2|6685.4|6686.2|6683.4|29
1619633100000|2021-04-28 18:05:00|6688.2|6685.4|6685.2|6682.4|6688.7|6685.9|6685.2|6682.4|23
1619633110000|2021-04-28 18:05:10|6686.2|6683.4|6683.2|6680.4|6686.2|6683.4|6683.2|6680.4|16
1619633120000|2021-04-28 18:05:20|6682.7|6679.9|6682.2|6679.4|6683.2|6680.4|6682.2|6679.4|13
1619633130000|2021-04-28 18:05:30|6682.7|6679.9|6682.2|6679.4|6683.2|6680.4|6682.2|6679.4|13
1619633140000|2021-04-28 18:05:40|6682.7|6679.9|6682.2|6679.4|6682.7|6679.9|6682.2|6679.4|6
1619633150000|2021-04-28 18:05:50|6683.2|6680.4|6684.2|6681.4|6684.2|6681.4|6682.7|6679.9|23
1619633160000|2021-04-28 18:06:00|6683.7|6680.9|6682.7|6679.9|6683.7|6680.9|6682.2|6679.4|20
1619633170000|2021-04-28 18:06:10|6683.2|6680.4|6683.2|6680.4|6683.2|6680.4|6682.2|6679.4|8
1619633180000|2021-04-28 18:06:20|6684.2|6681.4|6680.2|6677.4|6684.2|6681.4|6679.2|6676.4|154
1619633190000|2021-04-28 18:06:30|6679.2|6676.4|6679.2|6676.4|6679.2|6676.4|6679.2|6676.4|148
1619633200000|2021-04-28 18:06:40|||||||||24
1619633210000|2021-04-28 18:06:50|6678.2|6675.4|6676.7|6673.9|6678.7|6675.9|6676.7|6673.9|67
1619633220000|2021-04-28 18:07:00|6676.2|6673.4|6678.2|6675.4|6678.2|6675.4|6676.2|6673.4|25
1619633230000|2021-04-28 18:07:10|6677.2|6674.4|6677.2|6674.4|6677.2|6674.4|6677.2|6674.4|56
1619633240000|2021-04-28 18:07:20|6676.7|6673.9|6677.2|6674.4|6677.2|6674.4|6676.7|6673.9|51
1619633250000|2021-04-28 18:07:30|||||||||72
1619633260000|2021-04-28 18:07:40|||||||||15
1619633270000|2021-04-28 18:07:50|6676.7|6673.9|6677.2|6674.4|6677.2|6674.4|6676.7|6673.9|15
1619633280000|2021-04-28 18:08:00|6676.7|6673.9|6675.2|6672.4|6677.2|6674.4|6675.2|6672.4|42
1619633290000|2021-04-28 18:08:10|6675.7|6672.9|6673.2|6670.4|6676.7|6673.9|6672.2|6669.4|119
1619633300000|2021-04-28 18:08:20|6673.7|6670.9|6677.2|6674.4|6677.2|6674.4|6673.2|6670.4|345
1619633310000|2021-04-28 18:08:30|6676.2|6673.4|6678.2|6675.4|6679.2|6676.4|6676.2|6673.4|899
1619633320000|2021-04-28 18:08:40|6677.7|6674.9|6676.2|6673.4|6678.2|6675.4|6676.2|6673.4|808
1619633330000|2021-04-28 18:08:50|6674.7|6671.9|6674.7|6671.9|6675.2|6672.4|6674.2|6671.4|35
1619633340000|2021-04-28 18:09:00|6674.2|6671.4|6673.7|6670.9|6674.7|6671.9|6672.7|6669.9|109
1619633350000|2021-04-28 18:09:10|6674.2|6671.4|6674.2|6671.4|6674.7|6671.9|6673.7|6670.9|12
1619633360000|2021-04-28 18:09:20|6674.7|6671.9|6675.2|6672.4|6675.2|6672.4|6674.2|6671.4|262
1619633370000|2021-04-28 18:09:30|6676.2|6673.4|6675.7|6672.9|6676.2|6673.4|6675.2|6672.4|16
1619633380000|2021-04-28 18:09:40|6675.2|6672.4|6675.2|6672.4|6675.2|6672.4|6675.2|6672.4|8
1619633390000|2021-04-28 18:09:50|6674.7|6671.9|6676.7|6673.9|6678.2|6675.4|6674.7|6671.9|40
1619633400000|2021-04-28 18:10:00|6677.2|6674.4|6677.2|6674.4|6678.2|6675.4|6676.2|6673.4|73
1619633410000|2021-04-28 18:10:10|6676.7|6673.9|6677.2|6674.4|6677.2|6674.4|6676.2|6673.4|17
1619633420000|2021-04-28 18:10:20|6676.7|6673.9|6678.2|6675.4|6678.2|6675.4|6676.2|6673.4|19
1619633430000|2021-04-28 18:10:30|6677.2|6674.4|6677.2|6674.4|6677.7|6674.9|6676.7|6673.9|33
1619633440000|2021-04-28 18:10:40|6676.7|6673.9|6676.2|6673.4|6676.7|6673.9|6676.2|6673.4|9
1619633450000|2021-04-28 18:10:50|6675.7|6672.9|6674.7|6671.9|6675.7|6672.9|6674.7|6671.9|6
1619633460000|2021-04-28 18:11:00|6675.2|6672.4|6674.2|6671.4|6675.2|6672.4|6674.2|6671.4|30
1619633470000|2021-04-28 18:11:10|6673.2|6670.4|6675.2|6672.4|6675.2|6672.4|6673.2|6670.4|36
1619633480000|2021-04-28 18:11:20|6674.7|6671.9|6674.2|6671.4|6675.2|6672.4|6674.2|6671.4|20
1619633490000|2021-04-28 18:11:30|6675.2|6672.4|6673.2|6670.4|6676.2|6673.4|6673.2|6670.4|127
1619633500000|2021-04-28 18:11:40|6674.2|6671.4|6673.2|6670.4|6674.2|6671.4|6673.2|6670.4|41
1619633510000|2021-04-28 18:11:50|||||||||8
1619633520000|2021-04-28 18:12:00|6674.2|6671.4|6672.7|6669.9|6675.2|6672.4|6672.2|6669.4|2572
1619633530000|2021-04-28 18:12:10|6673.2|6670.4|6669.2|6666.4|6673.2|6670.4|6669.2|6666.4|109
1619633540000|2021-04-28 18:12:20|6669.7|6666.9|6670.2|6667.4|6671.2|6668.4|6668.7|6665.9|60
1619633550000|2021-04-28 18:12:30|6670.7|6667.9|6672.2|6669.4|6672.7|6669.9|6670.2|6667.4|90
1619633560000|2021-04-28 18:12:40|6672.7|6669.9|6672.7|6669.9|6675.2|6672.4|6671.7|6668.9|443
1619633570000|2021-04-28 18:12:50|6673.2|6670.4|6675.2|6672.4|6675.2|6672.4|6673.2|6670.4|646
1619633580000|2021-04-28 18:13:00|6674.7|6671.9|6672.2|6669.4|6675.2|6672.4|6668.2|6665.4|606
1619633590000|2021-04-28 18:13:10|6671.7|6668.9|6672.2|6669.4|6673.2|6670.4|6671.7|6668.9|22
1619633600000|2021-04-28 18:13:20|6672.7|6669.9|6672.7|6669.9|6672.7|6669.9|6672.7|6669.9|7
1619633610000|2021-04-28 18:13:30|6671.7|6668.9|6672.7|6669.9|6673.2|6670.4|6671.7|6668.9|90
1619633620000|2021-04-28 18:13:40|6673.2|6670.4|6672.2|6669.4|6673.2|6670.4|6672.2|6669.4|29
1619633630000|2021-04-28 18:13:50|6671.2|6668.4|6672.2|6669.4|6672.2|6669.4|6671.2|6668.4|27
1619633640000|2021-04-28 18:14:00|6672.7|6669.9|6674.7|6671.9|6675.2|6672.4|6672.7|6669.9|27
1619633650000|2021-04-28 18:14:10|6675.2|6672.4|6676.7|6673.9|6677.2|6674.4|6675.2|6672.4|156
1619633660000|2021-04-28 18:14:20|6676.2|6673.4|6676.7|6673.9|6677.2|6674.4|6675.2|6672.4|16
1619633670000|2021-04-28 18:14:30|6677.2|6674.4|6674.2|6671.4|6677.2|6674.4|6674.2|6671.4|8
1619633680000|2021-04-28 18:14:40|6674.7|6671.9|6675.2|6672.4|6675.2|6672.4|6674.2|6671.4|12
1619633690000|2021-04-28 18:14:50|6676.2|6673.4|6676.2|6673.4|6676.2|6673.4|6675.7|6672.9|33
1619633700000|2021-04-28 18:15:00|6675.7|6672.9|6677.2|6674.4|6677.2|6674.4|6675.7|6672.9|48
1619633710000|2021-04-28 18:15:10|6676.7|6673.9|6677.2|6674.4|6677.2|6674.4|6676.2|6673.4|16
1619633720000|2021-04-28 18:15:20|6676.7|6673.9|6680.7|6677.9|6682.2|6679.4|6675.2|6672.4|239
1619633730000|2021-04-28 18:15:30|6681.2|6678.4|6683.2|6680.4|6684.2|6681.4|6680.7|6677.9|499
1619633740000|2021-04-28 18:15:40|6683.7|6680.9|6682.7|6679.9|6683.7|6680.9|6682.2|6679.4|52
1619633750000|2021-04-28 18:15:50|6683.2|6680.4|6680.2|6677.4|6683.2|6680.4|6679.7|6676.9|48
1619633760000|2021-04-28 18:16:00|6680.7|6677.9|6681.2|6678.4|6681.2|6678.4|6680.7|6677.9|21
1619633770000|2021-04-28 18:16:10|6682.2|6679.4|6681.2|6678.4|6682.2|6679.4|6680.7|6677.9|84
1619633780000|2021-04-28 18:16:20|6682.2|6679.4|6681.2|6678.4|6682.2|6679.4|6681.2|6678.4|19
1619633790000|2021-04-28 18:16:30|6680.7|6677.9|6683.2|6680.4|6683.2|6680.4|6680.7|6677.9|58
1619633800000|2021-04-28 18:16:40|6682.7|6679.9|6683.7|6680.9|6684.2|6681.4|6682.2|6679.4|51
1619633810000|2021-04-28 18:16:50|6683.2|6680.4|6683.2|6680.4|6684.2|6681.4|6683.2|6680.4|11
1619633820000|2021-04-28 18:17:00|6683.7|6680.9|6685.2|6682.4|6685.2|6682.4|6683.7|6680.9|19
1619633830000|2021-04-28 18:17:10|6684.7|6681.9|6682.2|6679.4|6685.7|6682.9|6682.2|6679.4|12
1619633840000|2021-04-28 18:17:20|6683.2|6680.4|6682.2|6679.4|6683.2|6680.4|6682.2|6679.4|55
1619633850000|2021-04-28 18:17:30|||||||||27
1619633860000|2021-04-28 18:17:40|6681.2|6678.4|6681.2|6678.4|6682.2|6679.4|6681.2|6678.4|14
1619633870000|2021-04-28 18:17:50|6680.7|6677.9|6679.7|6676.9|6681.2|6678.4|6679.2|6676.4|16
1619633880000|2021-04-28 18:18:00|6680.2|6677.4|6680.2|6677.4|6681.2|6678.4|6679.2|6676.4|32
1619633890000|2021-04-28 18:18:10|6679.7|6676.9|6680.7|6677.9|6680.7|6677.9|6679.7|6676.9|6
1619633900000|2021-04-28 18:18:20|6680.2|6677.4|6681.2|6678.4|6681.2|6678.4|6680.2|6677.4|18
1619633910000|2021-04-28 18:18:30|6682.2|6679.4|6678.7|6675.9|6682.2|6679.4|6678.7|6675.9|42
1619633920000|2021-04-28 18:18:40|6678.2|6675.4|6677.7|6674.9|6678.2|6675.4|6677.7|6674.9|26
1619633930000|2021-04-28 18:18:50|6677.2|6674.4|6677.2|6674.4|6678.2|6675.4|6676.2|6673.4|68
1619633940000|2021-04-28 18:19:00|6677.7|6674.9|6677.2|6674.4|6677.7|6674.9|6677.2|6674.4|4
1619633950000|2021-04-28 18:19:10|6677.7|6674.9|6677.7|6674.9|6678.7|6675.9|6677.2|6674.4|26
1619633960000|2021-04-28 18:19:20|6677.2|6674.4|6679.2|6676.4|6679.2|6676.4|6677.2|6674.4|65
1619633970000|2021-04-28 18:19:30|||||||||1
1619633980000|2021-04-28 18:19:40|6678.2|6675.4|6680.2|6677.4|6680.7|6677.9|6678.2|6675.4|24
1619633990000|2021-04-28 18:19:50|6680.7|6677.9|6681.2|6678.4|6681.2|6678.4|6680.2|6677.4|27
1619634000000|2021-04-28 18:20:00|6680.7|6677.9|6680.7|6677.9|6681.2|6678.4|6680.2|6677.4|38
1619634010000|2021-04-28 18:20:10|6680.2|6677.4|6681.2|6678.4|6682.2|6679.4|6680.2|6677.4|10
1619634020000|2021-04-28 18:20:20|6682.2|6679.4|6681.2|6678.4|6682.2|6679.4|6680.7|6677.9|27
1619634030000|2021-04-28 18:20:30|6680.7|6677.9|6681.7|6678.9|6682.2|6679.4|6680.7|6677.9|62
1619634040000|2021-04-28 18:20:40|6682.2|6679.4|6682.2|6679.4|6682.2|6679.4|6682.2|6679.4|5
1619634050000|2021-04-28 18:20:50|6681.2|6678.4|6681.2|6678.4|6681.7|6678.9|6681.2|6678.4|14
1619634060000|2021-04-28 18:21:00|6681.7|6678.9|6682.2|6679.4|6682.7|6679.9|6681.2|6678.4|113
1619634070000|2021-04-28 18:21:10|6681.2|6678.4|6682.2|6679.4|6682.2|6679.4|6681.2|6678.4|16
1619634080000|2021-04-28 18:21:20|6683.2|6680.4|6682.2|6679.4|6683.2|6680.4|6682.2|6679.4|90
1619634090000|2021-04-28 18:21:30|6682.7|6679.9|6682.2|6679.4|6682.7|6679.9|6681.2|6678.4|66
1619634100000|2021-04-28 18:21:40|6681.7|6678.9|6680.2|6677.4|6681.7|6678.9|6680.2|6677.4|63
1619634110000|2021-04-28 18:21:50|6680.7|6677.9|6680.7|6677.9|6681.2|6678.4|6680.2|6677.4|22
1619634120000|2021-04-28 18:22:00|6680.2|6677.4|6680.2|6677.4|6681.2|6678.4|6679.2|6676.4|32
1619634130000|2021-04-28 18:22:10|6679.7|6676.9|6681.2|6678.4|6681.2|6678.4|6679.7|6676.9|42
1619634140000|2021-04-28 18:22:20|6680.2|6677.4|6679.7|6676.9|6680.2|6677.4|6679.2|6676.4|80
1619634150000|2021-04-28 18:22:30|6679.2|6676.4|6677.2|6674.4|6679.7|6676.9|6677.2|6674.4|58
1619634160000|2021-04-28 18:22:40|6678.2|6675.4|6680.2|6677.4|6680.7|6677.9|6676.2|6673.4|80
1619634170000|2021-04-28 18:22:50|6680.7|6677.9|6680.7|6677.9|6681.2|6678.4|6680.2|6677.4|39
1619634180000|2021-04-28 18:23:00|6681.2|6678.4|6681.2|6678.4|6684.2|6681.4|6680.7|6677.9|127
1619634190000|2021-04-28 18:23:10|6681.7|6678.9|6681.2|6678.4|6682.2|6679.4|6680.7|6677.9|47
1619634200000|2021-04-28 18:23:20|6680.7|6677.9|6682.2|6679.4|6682.2|6679.4|6680.7|6677.9|107
1619634210000|2021-04-28 18:23:30|6682.7|6679.9|6684.2|6681.4|6684.2|6681.4|6682.2|6679.4|38
1619634220000|2021-04-28 18:23:40|6683.7|6680.9|6684.2|6681.4|6685.2|6682.4|6683.7|6680.9|19
1619634230000|2021-04-28 18:23:50|6683.7|6680.9|6683.7|6680.9|6683.7|6680.9|6683.7|6680.9|19
1619634240000|2021-04-28 18:24:00|6683.2|6680.4|6682.2|6679.4|6683.2|6680.4|6681.7|6678.9|30
1619634250000|2021-04-28 18:24:10|6681.7|6678.9|6683.2|6680.4|6683.2|6680.4|6681.2|6678.4|30
1619634260000|2021-04-28 18:24:20|6682.7|6679.9|6682.2|6679.4|6683.2|6680.4|6682.2|6679.4|13
1619634270000|2021-04-28 18:24:30|6681.2|6678.4|6680.2|6677.4|6682.2|6679.4|6678.7|6675.9|133
1619634280000|2021-04-28 18:24:40|6679.7|6676.9|6678.7|6675.9|6680.7|6677.9|6676.2|6673.4|260
1619634290000|2021-04-28 18:24:50|6678.2|6675.4|6679.7|6676.9|6680.7|6677.9|6678.2|6675.4|54
1619634300000|2021-04-28 18:25:00|6679.2|6676.4|6683.7|6680.9|6684.2|6681.4|6679.2|6676.4|191
1619634310000|2021-04-28 18:25:10|6683.2|6680.4|6682.2|6679.4|6685.2|6682.4|6681.2|6677.8|265
1619634320000|2021-04-28 18:25:20|6681.7|6678.9|6680.7|6677.9|6682.2|6679.4|6680.2|6677.4|133
1619634330000|2021-04-28 18:25:30|6681.2|6678.4|6675.2|6672.4|6681.2|6678.4|6675.2|6672.4|122
1619634340000|2021-04-28 18:25:40|6674.2|6671.4|6675.2|6672.4|6676.2|6673.4|6674.2|6671.4|114
1619634350000|2021-04-28 18:25:50|6674.7|6671.9|6675.7|6672.9|6677.2|6674.4|6674.7|6671.9|146
1619634360000|2021-04-28 18:26:00|6675.2|6672.4|6673.2|6670.4|6675.2|6672.4|6671.7|6668.9|90
1619634370000|2021-04-28 18:26:10|6672.7|6669.9|6673.7|6670.9|6673.7|6670.9|6672.7|6669.9|106
1619634380000|2021-04-28 18:26:20|6673.2|6670.4|6676.7|6673.9|6677.2|6674.4|6673.2|6670.4|46
1619634390000|2021-04-28 18:26:30|6676.2|6673.4|6675.2|6672.4|6677.2|6674.4|6674.7|6671.9|31
1619634400000|2021-04-28 18:26:40|6675.7|6672.9|6678.2|6675.4|6678.2|6675.4|6675.7|6672.9|33
1619634410000|2021-04-28 18:26:50|6677.7|6674.9|6677.2|6674.4|6677.7|6674.9|6676.7|6673.9|15
1619634420000|2021-04-28 18:27:00|6677.7|6674.9|6676.2|6673.4|6677.7|6674.9|6675.7|6672.9|42
1619634430000|2021-04-28 18:27:10|6676.7|6673.9|6677.7|6674.9|6678.2|6675.4|6675.2|6671.8|192
1619634440000|2021-04-28 18:27:20|6678.2|6675.4|6675.7|6672.9|6678.2|6675.4|6674.7|6671.9|137
1619634450000|2021-04-28 18:27:30|6675.2|6672.4|6678.7|6675.9|6679.2|6676.4|6675.2|6672.4|106
1619634460000|2021-04-28 18:27:40|6679.2|6676.4|6677.7|6674.9|6679.2|6676.4|6676.2|6673.4|83
1619634470000|2021-04-28 18:27:50|6677.2|6674.4|6675.7|6672.9|6677.7|6674.9|6674.2|6671.4|113
1619634480000|2021-04-28 18:28:00|6676.7|6673.9|6680.2|6677.4|6681.7|6678.9|6676.7|6673.9|602
1619634490000|2021-04-28 18:28:10|6679.7|6676.9|6681.2|6678.4|6683.2|6680.4|6679.7|6676.9|290
1619634500000|2021-04-28 18:28:20|6682.2|6679.4|6680.2|6677.4|6682.2|6679.4|6678.7|6675.9|276
1619634510000|2021-04-28 18:28:30|||||||||171
1619634520000|2021-04-28 18:28:40|6679.2|6676.4|6679.2|6676.4|6679.2|6676.4|6677.7|6674.9|322
1619634530000|2021-04-28 18:28:50|6681.2|6678.4|6680.7|6677.9|6681.2|6678.4|6680.2|6677.4|243
1619634540000|2021-04-28 18:29:00|6681.2|6678.4|6679.2|6676.4|6681.2|6678.4|6678.2|6675.4|536
1619634550000|2021-04-28 18:29:10|6679.7|6676.9|6679.7|6676.9|6680.2|6677.4|6679.2|6676.4|211
1619634560000|2021-04-28 18:29:20|6680.2|6677.4|6681.2|6678.4|6681.2|6678.4|6679.2|6676.4|1896
1619634570000|2021-04-28 18:29:30|6680.2|6677.4|6680.2|6677.4|6681.2|6678.4|6679.2|6676.4|563
1619634580000|2021-04-28 18:29:40|6679.2|6676.4|6679.2|6676.4|6680.2|6677.4|6678.2|6675.4|427
1619634590000|2021-04-28 18:29:50|6680.2|6677.4|6681.2|6678.4|6682.2|6679.4|6679.2|6676.4|2276
1619634600000|2021-04-28 18:30:00|6680.7|6677.9|6679.2|6676.4|6681.2|6678.4|6675.2|6672.4|687
1619634610000|2021-04-28 18:30:10|6679.7|6676.9|6680.7|6677.9|6681.7|6678.9|6679.7|6676.9|74
1619634620000|2021-04-28 18:30:20|6681.2|6678.4|6679.2|6676.4|6681.2|6678.4|6679.2|6676.4|146
1619634630000|2021-04-28 18:30:30|6678.7|6675.9|6678.2|6675.4|6679.2|6676.4|6678.2|6675.4|32
1619634640000|2021-04-28 18:30:40|6679.2|6676.4|6678.7|6675.9|6679.2|6676.4|6678.2|6675.4|29
1619634650000|2021-04-28 18:30:50|6679.2|6676.4|6679.2|6676.4|6679.2|6676.4|6678.2|6675.4|44
1619634660000|2021-04-28 18:31:00|6679.7|6676.9|6678.2|6675.4|6679.7|6676.9|6678.2|6675.4|16
1619634670000|2021-04-28 18:31:10|6677.2|6674.4|6677.2|6674.4|6677.2|6674.4|6677.2|6674.4|377
1619634680000|2021-04-28 18:31:20|6676.2|6673.4|6675.2|6672.4|6676.2|6673.4|6675.2|6672.4|69
1619634690000|2021-04-28 18:31:30|6674.7|6671.9|6674.7|6671.9|6675.2|6672.4|6674.2|6671.4|11
1619634700000|2021-04-28 18:31:40|6674.2|6671.4|6674.2|6671.4|6675.2|6672.4|6674.2|6671.4|26
1619634710000|2021-04-28 18:31:50|6674.7|6671.9|6673.7|6670.9|6674.7|6671.9|6673.2|6670.4|56
1619634720000|2021-04-28 18:32:00|6673.2|6670.4|6672.2|6669.4|6673.2|6670.4|6672.2|6669.4|34
1619634730000|2021-04-28 18:32:10|6672.7|6669.9|6672.7|6669.9|6673.2|6670.4|6672.2|6669.4|68
1619634740000|2021-04-28 18:32:20|6673.2|6670.4|6671.2|6668.4|6673.2|6670.4|6670.7|6667.9|188
1619634750000|2021-04-28 18:32:30|6670.7|6667.9|6669.7|6666.9|6670.7|6667.9|6669.2|6666.4|77
1619634760000|2021-04-28 18:32:40|6669.2|6666.4|6672.2|6669.4|6672.2|6669.4|6669.2|6666.4|35
1619634770000|2021-04-28 18:32:50|6671.2|6668.4|6670.2|6667.4|6671.2|6668.4|6670.2|6667.4|109
1619634780000|2021-04-28 18:33:00|6669.2|6666.4|6671.2|6668.4|6671.2|6668.4|6669.2|6666.4|51
1619634790000|2021-04-28 18:33:10|6670.7|6667.9|6670.2|6667.4|6670.7|6667.9|6670.2|6667.4|18
1619634800000|2021-04-28 18:33:20|6670.7|6667.9|6670.2|6667.4|6670.7|6667.9|6670.2|6667.4|57
1619634810000|2021-04-28 18:33:30|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|6668.7|6665.9|96
1619634820000|2021-04-28 18:33:40|6668.7|6665.9|6668.2|6665.4|6669.2|6666.4|6667.2|6664.4|75
1619634830000|2021-04-28 18:33:50|6667.7|6664.9|6669.2|6666.4|6669.2|6666.4|6667.2|6664.4|17
1619634840000|2021-04-28 18:34:00|6669.7|6666.9|6668.2|6665.4|6670.2|6667.4|6668.2|6665.4|140
1619634850000|2021-04-28 18:34:10|||||||||6
1619634860000|2021-04-28 18:34:20|6667.2|6664.4|6667.2|6664.4|6667.7|6664.9|6667.2|6664.4|41
1619634870000|2021-04-28 18:34:30|6667.7|6664.9|6668.2|6665.4|6668.2|6665.4|6667.2|6664.4|3
1619634880000|2021-04-28 18:34:40|6666.2|6663.4|6663.2|6660.4|6666.2|6663.4|6662.2|6659.4|148
1619634890000|2021-04-28 18:34:50|6663.7|6660.9|6665.2|6662.4|6665.2|6662.4|6663.7|6660.9|36
1619634900000|2021-04-28 18:35:00|6665.7|6662.9|6666.2|6663.4|6666.2|6663.4|6665.2|6662.4|25
1619634910000|2021-04-28 18:35:10|6664.2|6661.4|6662.7|6659.9|6664.7|6661.9|6662.2|6659.4|135
1619634920000|2021-04-28 18:35:20|6662.2|6659.4|6660.7|6657.9|6663.3|6659.4|6658.7|6653.3|297
1619634930000|2021-04-28 18:35:30|6661.2|6658.4|6660.7|6657.9|6661.2|6658.4|6659.2|6656.4|51
1619634940000|2021-04-28 18:35:40|6660.2|6657.4|6660.7|6657.9|6661.2|6658.4|6659.7|6656.9|1050
1619634950000|2021-04-28 18:35:50|6661.2|6658.4|6666.2|6663.4|6666.2|6663.4|6660.7|6657.9|278
1619634960000|2021-04-28 18:36:00|6665.7|6662.9|6665.7|6662.9|6666.2|6663.4|6664.7|6661.9|35
1619634970000|2021-04-28 18:36:10|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|6665.7|6662.9|4
1619634980000|2021-04-28 18:36:20|6665.7|6662.9|6665.2|6662.4|6666.2|6663.4|6664.2|6661.4|61
1619634990000|2021-04-28 18:36:30|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|6665.2|6662.4|7
1619635000000|2021-04-28 18:36:40|6665.2|6662.4|6666.2|6663.4|6666.2|6663.4|6665.2|6662.4|33
1619635010000|2021-04-28 18:36:50|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|6665.2|6662.4|127
1619635020000|2021-04-28 18:37:00|6665.2|6662.4|6666.2|6663.4|6666.2|6663.4|6665.2|6662.4|21
1619635030000|2021-04-28 18:37:10|6665.2|6662.4|6665.7|6662.9|6666.2|6663.4|6665.2|6662.4|31
1619635040000|2021-04-28 18:37:20|6665.2|6662.4|6666.2|6663.4|6666.2|6663.4|6664.2|6661.4|27
1619635050000|2021-04-28 18:37:30|6665.2|6662.4|6665.2|6662.4|6666.2|6663.4|6665.2|6662.4|46
1619635060000|2021-04-28 18:37:40|6665.7|6662.9|6663.2|6660.4|6665.7|6662.9|6662.7|6659.9|25
1619635070000|2021-04-28 18:37:50|6663.7|6660.9|6665.2|6662.4|6665.2|6662.4|6663.7|6660.9|16
1619635080000|2021-04-28 18:38:00|||||||||61
1619635090000|2021-04-28 18:38:10|||||||||5
1619635100000|2021-04-28 18:38:20|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|135
1619635110000|2021-04-28 18:38:30|6665.2|6662.4|6664.2|6661.4|6665.2|6662.4|6663.7|6660.9|9
1619635120000|2021-04-28 18:38:40|||||||||1
1619635130000|2021-04-28 18:38:50|6664.7|6661.9|6664.7|6661.9|6665.2|6662.4|6664.7|6661.9|8
1619635140000|2021-04-28 18:39:00|6664.2|6661.4|6665.2|6662.4|6666.2|6663.4|6664.2|6661.4|14
1619635150000|2021-04-28 18:39:10|6664.7|6661.9|6665.2|6662.4|6665.2|6662.4|6664.2|6661.4|5
1619635160000|2021-04-28 18:39:20|6664.7|6661.9|6664.2|6661.4|6665.2|6662.4|6664.2|6661.4|3
1619635170000|2021-04-28 18:39:30|6663.2|6660.4|6662.7|6659.9|6663.7|6660.9|6662.2|6659.4|122
1619635180000|2021-04-28 18:39:40|6662.2|6659.4|6662.7|6659.9|6663.2|6660.4|6662.2|6659.4|11
1619635190000|2021-04-28 18:39:50|6663.2|6660.4|6662.7|6659.9|6663.2|6660.4|6662.7|6659.9|17
1619635200000|2021-04-28 18:40:00|6662.2|6659.4|6661.2|6658.4|6662.2|6659.4|6660.2|6657.4|12
1619635210000|2021-04-28 18:40:10|6661.7|6658.9|6662.2|6659.4|6662.2|6659.4|6661.2|6658.4|23
1619635220000|2021-04-28 18:40:20|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|4
1619635230000|2021-04-28 18:40:30|6662.7|6659.9|6662.2|6659.4|6662.7|6659.9|6661.7|6658.9|4
1619635240000|2021-04-28 18:40:40|6661.7|6658.9|6662.2|6659.4|6662.2|6659.4|6661.7|6658.9|2
1619635250000|2021-04-28 18:40:50|6662.7|6659.9|6662.2|6659.4|6664.2|6661.4|6662.2|6659.4|1141
1619635260000|2021-04-28 18:41:00|6661.7|6658.9|6662.2|6659.4|6662.7|6659.9|6661.7|6658.9|407
1619635270000|2021-04-28 18:41:10|6663.2|6660.4|6660.2|6657.4|6663.7|6660.9|6660.2|6657.4|144
1619635280000|2021-04-28 18:41:20|6660.7|6657.9|6661.2|6658.4|6661.2|6658.4|6660.7|6657.9|31
1619635290000|2021-04-28 18:41:30|||||||||41
1619635300000|2021-04-28 18:41:40|||||||||4
1619635310000|2021-04-28 18:41:50|||||||||10
1619635320000|2021-04-28 18:42:00|||||||||30
1619635330000|2021-04-28 18:42:10|6660.2|6657.4|6660.2|6657.4|6660.7|6657.9|6659.2|6656.4|55
1619635340000|2021-04-28 18:42:20|6660.7|6657.9|6659.2|6656.4|6660.7|6657.9|6659.2|6656.4|16
1619635350000|2021-04-28 18:42:30|6660.2|6657.4|6661.2|6658.4|6661.2|6658.4|6659.2|6656.4|140
1619635360000|2021-04-28 18:42:40|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|12
1619635370000|2021-04-28 18:42:50|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|18
1619635380000|2021-04-28 18:43:00|6660.7|6657.9|6661.2|6658.4|6661.2|6658.4|6660.2|6657.4|41
1619635390000|2021-04-28 18:43:10|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|135
1619635400000|2021-04-28 18:43:20|6661.2|6658.4|6661.7|6658.9|6661.7|6658.9|6661.2|6658.4|49
1619635410000|2021-04-28 18:43:30|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|51
1619635420000|2021-04-28 18:43:40|6661.7|6658.9|6663.2|6660.4|6663.2|6660.4|6661.2|6658.4|64
1619635430000|2021-04-28 18:43:50|6664.2|6661.4|6665.2|6662.4|6665.2|6662.4|6663.2|6660.4|11
1619635440000|2021-04-28 18:44:00|6664.7|6661.9|6668.2|6665.4|6668.2|6665.4|6664.7|6661.9|27
1619635450000|2021-04-28 18:44:10|6667.2|6664.4|6667.7|6664.9|6668.2|6665.4|6667.2|6664.4|83
1619635460000|2021-04-28 18:44:20|6667.2|6664.4|6668.2|6665.4|6668.2|6665.4|6667.2|6664.4|6
1619635470000|2021-04-28 18:44:30|6667.2|6664.4|6668.2|6665.4|6668.2|6665.4|6667.2|6664.4|80
1619635480000|2021-04-28 18:44:40|6669.2|6666.4|6669.2|6666.4|6669.7|6666.9|6668.7|6665.9|7
1619635490000|2021-04-28 18:44:50|6667.7|6664.9|6668.2|6665.4|6668.2|6665.4|6667.7|6664.9|90
1619635500000|2021-04-28 18:45:00|6669.2|6666.4|6669.2|6666.4|6670.2|6667.4|6668.2|6665.4|38
1619635510000|2021-04-28 18:45:10|6668.7|6665.9|6668.2|6665.4|6668.7|6665.9|6668.2|6665.4|23
1619635520000|2021-04-28 18:45:20|6670.8|6666.8|6669.2|6666.4|6670.8|6667.4|6669.2|6666.4|111
1619635530000|2021-04-28 18:45:30|6669.7|6666.9|6669.2|6666.4|6669.7|6666.9|6669.2|6666.4|1
1619635540000|2021-04-28 18:45:40|6668.7|6665.9|6669.2|6666.4|6669.2|6666.4|6668.7|6665.9|16
1619635550000|2021-04-28 18:45:50|6668.7|6665.9|6668.7|6665.9|6669.2|6666.4|6668.7|6665.9|8
1619635560000|2021-04-28 18:46:00|6668.2|6665.4|6668.7|6665.9|6669.2|6666.4|6668.2|6665.4|13
1619635570000|2021-04-28 18:46:10|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|1
1619635580000|2021-04-28 18:46:20|6668.7|6665.9|6668.7|6665.9|6668.7|6665.9|6668.2|6665.4|4
1619635590000|2021-04-28 18:46:30|6668.2|6665.4|6669.2|6666.4|6669.2|6666.4|6668.2|6665.4|88
1619635600000|2021-04-28 18:46:40|6669.7|6666.9|6669.2|6666.4|6669.7|6666.9|6669.2|6666.4|2
1619635610000|2021-04-28 18:46:50|6668.7|6665.9|6669.7|6666.9|6670.2|6667.4|6668.7|6665.9|9
1619635620000|2021-04-28 18:47:00|6669.2|6666.4|6671.2|6668.4|6671.2|6668.4|6669.2|6666.4|5
1619635630000|2021-04-28 18:47:10|6671.7|6668.9|6671.2|6668.4|6672.2|6669.4|6671.2|6668.4|17
1619635640000|2021-04-28 18:47:20|6671.7|6668.9|6671.2|6668.4|6672.7|6669.9|6671.2|6668.4|100
1619635650000|2021-04-28 18:47:30|6671.7|6668.9|6669.2|6666.4|6671.7|6668.9|6669.2|6666.4|22
1619635660000|2021-04-28 18:47:40|6669.7|6666.9|6669.2|6666.4|6670.2|6667.4|6669.2|6666.4|8
1619635670000|2021-04-28 18:47:50|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|8
1619635680000|2021-04-28 18:48:00|6667.7|6664.9|6668.2|6665.4|6668.7|6665.9|6667.2|6664.4|120
1619635690000|2021-04-28 18:48:10|6667.7|6664.9|6667.7|6664.9|6668.2|6665.4|6667.2|6664.4|4
1619635700000|2021-04-28 18:48:20|6667.2|6664.4|6668.2|6665.4|6668.2|6665.4|6667.2|6664.4|55
1619635730000|2021-04-28 18:48:50|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|10
1619635740000|2021-04-28 18:49:00|6666.2|6663.4|6666.2|6663.4|6667.2|6664.4|6666.2|6663.4|10
1619635750000|2021-04-28 18:49:10|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|6666.7|6663.9|4
1619635760000|2021-04-28 18:49:20|6666.7|6663.9|6666.2|6663.4|6666.7|6663.9|6666.2|6663.4|3
1619635770000|2021-04-28 18:49:30|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|6665.2|6662.4|8
1619635780000|2021-04-28 18:49:40|6665.2|6662.4|6665.2|6662.4|6665.7|6662.9|6663.2|6660.4|93
1619635790000|2021-04-28 18:49:50|6664.7|6661.9|6665.2|6662.4|6665.2|6662.4|6664.7|6661.9|1
1619635800000|2021-04-28 18:50:00|6666.2|6663.4|6665.2|6662.4|6666.2|6663.4|6665.2|6662.4|6
1619635810000|2021-04-28 18:50:10|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|36
1619635820000|2021-04-28 18:50:20|6666.7|6663.9|6665.7|6662.9|6666.7|6663.9|6665.7|6662.9|47
1619635830000|2021-04-28 18:50:30|6665.2|6662.4|6665.7|6662.9|6665.7|6662.9|6665.2|6662.4|1
1619635840000|2021-04-28 18:50:40|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|6665.7|6662.9|4
1619635850000|2021-04-28 18:50:50|6665.7|6662.9|6666.2|6663.4|6666.2|6663.4|6665.7|6662.9|0
1619635860000|2021-04-28 18:51:00|6665.7|6662.9|6666.2|6663.4|6666.2|6663.4|6665.2|6662.4|7
1619635890000|2021-04-28 18:51:30|6666.7|6663.9|6667.2|6664.4|6667.2|6664.4|6666.7|6663.9|3
1619635900000|2021-04-28 18:51:40|6667.7|6664.9|6667.7|6664.9|6667.7|6664.9|6667.2|6664.4|9
1619635910000|2021-04-28 18:51:50|6667.2|6664.4|6668.7|6665.9|6669.2|6666.4|6667.2|6664.4|20
1619635920000|2021-04-28 18:52:00|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|6667.7|6664.9|16
1619635930000|2021-04-28 18:52:10|6667.7|6664.9|6667.7|6664.9|6668.2|6665.4|6667.7|6664.9|9
1619635940000|2021-04-28 18:52:20|6668.2|6665.4|6669.2|6666.4|6669.2|6666.4|6668.2|6665.4|8
1619635950000|2021-04-28 18:52:30|6668.7|6665.9|6667.7|6664.9|6668.7|6665.9|6667.7|6664.9|5
1619635960000|2021-04-28 18:52:40|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|6667.7|6664.9|0
1619635970000|2021-04-28 18:52:50|6668.7|6665.9|6669.2|6666.4|6669.2|6666.4|6668.7|6665.9|6
1619635980000|2021-04-28 18:53:00|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|1
1619635990000|2021-04-28 18:53:10|6669.2|6666.4|6670.2|6667.4|6670.2|6667.4|6669.2|6666.4|3
1619636000000|2021-04-28 18:53:20|6669.7|6666.9|6667.7|6664.9|6669.7|6666.9|6667.2|6664.4|81
1619636010000|2021-04-28 18:53:30|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|4
1619636020000|2021-04-28 18:53:40|||||||||9
1619636030000|2021-04-28 18:53:50|6666.7|6663.9|6667.2|6664.4|6667.2|6664.4|6666.7|6663.9|1
1619636040000|2021-04-28 18:54:00|6666.7|6663.9|6667.7|6664.9|6667.7|6664.9|6666.7|6663.9|7
1619636050000|2021-04-28 18:54:10|6667.2|6664.4|6667.2|6664.4|6667.7|6664.9|6667.2|6664.4|0
1619636070000|2021-04-28 18:54:30|6667.7|6664.9|6667.7|6664.9|6667.7|6664.9|6667.2|6664.4|29
1619636080000|2021-04-28 18:54:40|6667.2|6664.4|6667.7|6664.9|6667.7|6664.9|6667.2|6664.4|2
1619636090000|2021-04-28 18:54:50|6667.2|6664.4|6667.7|6664.9|6667.7|6664.9|6667.2|6664.4|1
1619636100000|2021-04-28 18:55:00|6667.2|6664.4|6669.2|6666.4|6669.2|6666.4|6667.2|6664.4|35
1619636110000|2021-04-28 18:55:10|6668.2|6665.4|6665.2|6662.4|6668.7|6665.9|6664.2|6661.4|176
1619636120000|2021-04-28 18:55:20|6664.7|6661.9|6665.2|6662.4|6665.2|6662.4|6664.7|6661.9|14
1619636130000|2021-04-28 18:55:30|6665.7|6662.9|6664.7|6661.9|6665.7|6662.9|6664.7|6661.9|11
1619636140000|2021-04-28 18:55:40|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|6663.2|6660.4|13
1619636150000|2021-04-28 18:55:50|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|6663.2|6660.4|9
1619636160000|2021-04-28 18:56:00|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|8
1619636170000|2021-04-28 18:56:10|6664.7|6661.9|6665.2|6662.4|6665.2|6662.4|6664.7|6661.9|4
1619636180000|2021-04-28 18:56:20|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|6660.2|6657.4|192
1619636190000|2021-04-28 18:56:30|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|6661.2|6658.4|25
1619636200000|2021-04-28 18:56:40|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|6660.2|6657.4|35
1619636210000|2021-04-28 18:56:50|6661.7|6658.9|6660.2|6657.4|6661.7|6658.9|6660.2|6657.4|5
1619636220000|2021-04-28 18:57:00|6660.7|6657.9|6660.7|6657.9|6662.2|6659.4|6660.7|6657.9|20
1619636230000|2021-04-28 18:57:10|6660.2|6657.4|6661.7|6658.9|6661.7|6658.9|6660.2|6657.4|56
1619636240000|2021-04-28 18:57:20|6662.2|6659.4|6661.2|6658.4|6663.2|6660.4|6661.2|6658.4|129
1619636250000|2021-04-28 18:57:30|6661.7|6658.9|6662.7|6659.9|6663.2|6660.4|6661.2|6658.4|53
1619636260000|2021-04-28 18:57:40|6661.2|6658.4|6663.7|6660.9|6664.2|6661.4|6661.2|6658.4|75
1619636270000|2021-04-28 18:57:50|6664.2|6661.4|6664.2|6661.4|6664.7|6661.9|6661.7|6658.9|97
1619636280000|2021-04-28 18:58:00|6663.7|6660.9|6663.7|6660.9|6664.2|6661.4|6663.7|6660.9|7
1619636290000|2021-04-28 18:58:10|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|6662.7|6659.9|0
1619636300000|2021-04-28 18:58:20|6663.7|6660.9|6663.2|6660.4|6663.7|6660.9|6663.2|6660.4|0
1619636310000|2021-04-28 18:58:30|6662.2|6659.4|6658.2|6655.4|6662.2|6659.4|6658.2|6655.4|30
1619636320000|2021-04-28 18:58:40|6658.7|6655.9|6659.2|6656.4|6659.2|6656.4|6658.7|6655.9|14
1619636330000|2021-04-28 18:58:50|6658.7|6655.9|6659.7|6656.9|6659.7|6656.9|6658.7|6655.9|10
1619636340000|2021-04-28 18:59:00|6660.2|6657.4|6659.2|6656.4|6660.2|6657.4|6659.2|6656.4|11
1619636350000|2021-04-28 18:59:10|6658.7|6655.9|6658.7|6655.9|6659.2|6656.4|6658.7|6655.9|3
1619636360000|2021-04-28 18:59:20|6659.2|6656.4|6658.7|6655.9|6659.2|6656.4|6658.2|6655.4|1
1619636370000|2021-04-28 18:59:30|6658.2|6655.4|6658.7|6655.9|6658.7|6655.9|6658.2|6655.4|0
1619636380000|2021-04-28 18:59:40|6658.2|6655.4|6659.2|6656.4|6659.2|6656.4|6658.2|6655.4|0
1619636390000|2021-04-28 18:59:50|6658.7|6655.9|6658.7|6655.9|6658.7|6655.9|6658.7|6655.9|0
1619636400000|2021-04-28 19:00:00|6659.2|6656.4|6658.2|6655.4|6659.2|6656.4|6658.2|6655.4|17
1619636410000|2021-04-28 19:00:10|6658.7|6655.9|6659.2|6656.4|6659.2|6656.4|6658.2|6655.4|3
1619636420000|2021-04-28 19:00:20|||||||||6
1619636430000|2021-04-28 19:00:30|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|4
1619636440000|2021-04-28 19:00:40|6660.7|6657.9|6661.7|6658.9|6662.7|6659.9|6659.7|6656.9|17
1619636450000|2021-04-28 19:00:50|6662.2|6659.4|6661.7|6658.9|6662.2|6659.4|6661.7|6658.9|4
1619636460000|2021-04-28 19:01:00|6661.2|6658.4|6659.7|6656.9|6661.2|6658.4|6659.7|6656.9|2
1619636470000|2021-04-28 19:01:10|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|0
1619636480000|2021-04-28 19:01:20|6659.7|6656.9|6660.2|6657.4|6660.2|6657.4|6659.7|6656.9|0
1619636500000|2021-04-28 19:01:40|6661.2|6658.4|6660.2|6657.4|6661.2|6658.4|6659.7|6656.9|9
1619636510000|2021-04-28 19:01:50|6659.7|6656.9|6660.2|6657.4|6660.2|6657.4|6659.2|6656.4|0
1619636520000|2021-04-28 19:02:00|6659.2|6656.4|6658.7|6655.9|6659.7|6656.9|6658.2|6655.4|21
1619636530000|2021-04-28 19:02:10|6659.2|6656.4|6659.7|6656.9|6659.7|6656.9|6658.7|6655.9|6
1619636540000|2021-04-28 19:02:20|6659.2|6656.4|6658.7|6655.9|6659.2|6656.4|6658.7|6655.9|4
1619636550000|2021-04-28 19:02:30|6658.2|6655.4|6656.2|6653.4|6658.7|6655.9|6655.7|6652.9|32
1619636560000|2021-04-28 19:02:40|6656.7|6653.9|6657.2|6654.4|6657.2|6654.4|6656.7|6653.9|2
1619636570000|2021-04-28 19:02:50|6656.7|6653.9|6656.7|6653.9|6656.7|6653.9|6656.7|6653.9|0
1619636580000|2021-04-28 19:03:00|6657.2|6654.4|6656.7|6653.9|6657.2|6654.4|6656.7|6653.9|14
1619636590000|2021-04-28 19:03:10|6657.2|6654.4|6656.7|6653.9|6657.2|6654.4|6656.7|6653.9|2
1619636600000|2021-04-28 19:03:20|6656.2|6653.4|6656.2|6653.4|6656.2|6653.4|6656.2|6653.4|0
1619636610000|2021-04-28 19:03:30|6656.7|6653.9|6657.7|6654.9|6657.7|6654.9|6656.7|6653.9|6
1619636620000|2021-04-28 19:03:40|6657.2|6654.4|6657.2|6654.4|6657.7|6654.9|6657.2|6654.4|1
1619636640000|2021-04-28 19:04:00|6657.7|6654.9|6657.7|6654.9|6657.7|6654.9|6657.7|6654.9|1
1619636650000|2021-04-28 19:04:10|6657.2|6654.4|6657.7|6654.9|6657.7|6654.9|6657.2|6654.4|1
1619636660000|2021-04-28 19:04:20|6658.2|6655.4|6658.2|6655.4|6658.2|6655.4|6658.2|6655.4|6
1619636670000|2021-04-28 19:04:30|6658.7|6655.9|6659.7|6656.9|6660.2|6657.4|6658.7|6655.9|10
1619636680000|2021-04-28 19:04:40|6660.2|6657.4|6659.2|6656.4|6660.2|6657.4|6658.7|6655.9|2
1619636690000|2021-04-28 19:04:50|6658.2|6655.4|6658.7|6655.9|6658.7|6655.9|6658.2|6655.4|3
1619636700000|2021-04-28 19:05:00|6658.2|6655.4|6659.2|6656.4|6660.2|6657.4|6658.2|6655.4|165
1619636710000|2021-04-28 19:05:10|6659.7|6656.9|6659.7|6656.9|6659.7|6656.9|6659.2|6656.4|66
1619636730000|2021-04-28 19:05:30|6660.2|6657.4|6659.2|6656.4|6660.2|6657.4|6659.2|6656.4|1
1619636750000|2021-04-28 19:05:50|6659.7|6656.9|6660.2|6657.4|6660.7|6657.9|6659.7|6656.9|3
1619636760000|2021-04-28 19:06:00|6660.7|6657.9|6659.7|6656.9|6661.2|6658.4|6659.7|6656.9|6
1619636770000|2021-04-28 19:06:10|6660.2|6657.4|6659.2|6656.4|6660.2|6657.4|6659.2|6656.4|3
1619636780000|2021-04-28 19:06:20|6658.7|6655.9|6659.2|6656.4|6659.2|6656.4|6658.7|6655.9|1
1619636800000|2021-04-28 19:06:40|6659.7|6656.9|6659.2|6656.4|6659.7|6656.9|6659.2|6656.4|0
1619636820000|2021-04-28 19:07:00|6658.7|6655.9|6658.7|6655.9|6659.2|6656.4|6658.2|6655.4|1
1619636830000|2021-04-28 19:07:10|6659.2|6656.4|6659.7|6656.9|6659.7|6656.9|6658.7|6655.9|0
1619636840000|2021-04-28 19:07:20|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|0
1619636870000|2021-04-28 19:07:50|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|2
1619636890000|2021-04-28 19:08:10|6662.2|6659.4|6661.7|6658.9|6662.2|6659.4|6661.2|6658.4|9
1619636900000|2021-04-28 19:08:20|6661.2|6658.4|6662.2|6659.4|6662.2|6659.4|6661.2|6658.4|1
1619636920000|2021-04-28 19:08:40|6661.7|6658.9|6661.2|6658.4|6661.7|6658.9|6661.2|6658.4|7
1619636940000|2021-04-28 19:09:00|6660.7|6657.9|6661.2|6658.4|6661.2|6658.4|6660.7|6657.9|4
1619636950000|2021-04-28 19:09:10|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|0
1619636960000|2021-04-28 19:09:20|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|0
1619636970000|2021-04-28 19:09:30|6660.2|6657.4|6661.2|6658.4|6661.2|6658.4|6660.2|6657.4|6
1619636980000|2021-04-28 19:09:40|6661.7|6658.9|6661.2|6658.4|6661.7|6658.9|6661.2|6658.4|2
1619636990000|2021-04-28 19:09:50|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|6661.7|6658.9|30
1619637000000|2021-04-28 19:10:00|6661.7|6658.9|6661.2|6658.4|6661.7|6658.9|6660.7|6657.9|12
1619637020000|2021-04-28 19:10:20|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|6660.2|6657.4|1
1619637030000|2021-04-28 19:10:30|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|0
1619637050000|2021-04-28 19:10:50|6660.7|6657.9|6660.2|6657.4|6660.7|6657.9|6660.2|6657.4|7
1619637060000|2021-04-28 19:11:00|6659.2|6656.4|6659.7|6656.9|6659.7|6656.9|6659.2|6656.4|9
1619637070000|2021-04-28 19:11:10|6659.2|6656.4|6659.2|6656.4|6659.2|6656.4|6659.2|6656.4|0
1619637080000|2021-04-28 19:11:20|6660.7|6657.9|6659.7|6656.9|6660.7|6657.9|6659.2|6656.4|105
1619637090000|2021-04-28 19:11:30|6659.2|6656.4|6660.2|6657.4|6660.2|6657.4|6659.2|6656.4|3
1619637100000|2021-04-28 19:11:40|6659.7|6656.9|6659.2|6656.4|6660.2|6657.4|6659.2|6656.4|6
1619637110000|2021-04-28 19:11:50|||||||||2
1619637120000|2021-04-28 19:12:00|6659.1|6656.3|6656.7|6653.9|6659.1|6656.3|6656.7|6653.9|550
1619637130000|2021-04-28 19:12:10|6657.2|6654.4|6657.2|6654.4|6657.2|6654.4|6656.7|6653.9|1
1619637140000|2021-04-28 19:12:20|6658.2|6655.4|6659.7|6656.9|6660.2|6657.4|6658.2|6655.4|32
1619637150000|2021-04-28 19:12:30|6659.2|6656.4|6660.2|6657.4|6660.2|6657.4|6659.2|6656.4|1
1619637160000|2021-04-28 19:12:40|6659.7|6656.9|6661.2|6658.4|6661.2|6658.4|6659.7|6656.9|2
1619637170000|2021-04-28 19:12:50|6660.2|6657.4|6660.2|6657.4|6660.7|6657.9|6660.2|6657.4|9
1619637180000|2021-04-28 19:13:00|6662.2|6659.4|6661.2|6658.4|6662.2|6659.4|6661.2|6658.4|116
1619637190000|2021-04-28 19:13:10|6661.7|6658.9|6662.7|6659.9|6663.7|6660.9|6661.7|6658.9|18
1619637200000|2021-04-28 19:13:20|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|0
1619637210000|2021-04-28 19:13:30|6662.7|6659.9|6663.7|6660.9|6663.7|6660.9|6662.2|6659.4|1
1619637220000|2021-04-28 19:13:40|6664.2|6661.4|6663.7|6660.9|6664.2|6661.4|6663.7|6660.9|1
1619637230000|2021-04-28 19:13:50|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|2
1619637240000|2021-04-28 19:14:00|6665.2|6662.4|6665.7|6662.9|6666.2|6663.4|6665.2|6662.4|5
1619637250000|2021-04-28 19:14:10|6666.2|6663.4|6666.7|6663.9|6667.2|6664.4|6666.2|6663.4|3
1619637260000|2021-04-28 19:14:20|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|0
1619637270000|2021-04-28 19:14:30|6666.7|6663.9|6667.7|6664.9|6667.7|6664.9|6666.7|6663.9|0
1619637280000|2021-04-28 19:14:40|6667.2|6664.4|6666.2|6663.4|6667.2|6664.4|6666.2|6663.4|17
1619637290000|2021-04-28 19:14:50|6667.2|6664.4|6666.2|6663.4|6667.2|6664.4|6666.2|6663.4|18
1619637300000|2021-04-28 19:15:00|6665.7|6662.9|6666.2|6663.4|6666.2|6663.4|6665.7|6662.9|1
1619637310000|2021-04-28 19:15:10|6665.7|6662.9|6665.2|6662.4|6665.7|6662.9|6665.2|6662.4|1
1619637320000|2021-04-28 19:15:20|6666.2|6663.4|6665.7|6662.9|6666.2|6663.4|6665.2|6662.4|13
1619637330000|2021-04-28 19:15:30|6665.2|6662.4|6665.2|6662.4|6665.7|6662.9|6665.2|6662.4|34
1619637340000|2021-04-28 19:15:40|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|6663.7|6660.9|74
1619637350000|2021-04-28 19:15:50|6665.2|6662.4|6664.2|6661.4|6665.2|6662.4|6664.2|6661.4|31
1619637360000|2021-04-28 19:16:00|6665.2|6662.4|6665.2|6662.4|6665.7|6662.9|6665.2|6662.4|13
1619637370000|2021-04-28 19:16:10|6665.7|6662.9|6666.2|6663.4|6666.2|6663.4|6665.2|6662.4|2
1619637380000|2021-04-28 19:16:20|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|1
1619637390000|2021-04-28 19:16:30|6665.2|6662.4|6666.2|6663.4|6666.2|6663.4|6665.2|6662.4|1
1619637400000|2021-04-28 19:16:40|||||||||12
1619637410000|2021-04-28 19:16:50|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|6666.7|6663.9|4
1619637420000|2021-04-28 19:17:00|6667.7|6664.9|6667.2|6664.4|6667.7|6664.9|6667.2|6664.4|2
1619637430000|2021-04-28 19:17:10|6668.2|6665.4|6669.2|6666.4|6669.2|6666.4|6668.2|6665.4|28
1619637440000|2021-04-28 19:17:20|6670.1|6667.3|6670.2|6667.4|6670.2|6667.4|6670.1|6667.3|17
1619637450000|2021-04-28 19:17:30|6669.2|6666.4|6670.2|6667.4|6670.2|6667.4|6669.2|6666.4|3
1619637470000|2021-04-28 19:17:50|6671.1|6668.3|6671.2|6668.4|6671.2|6668.4|6671.1|6668.3|4
1619637480000|2021-04-28 19:18:00|6671.7|6668.9|6672.2|6669.4|6672.2|6669.4|6671.2|6668.4|8
1619637490000|2021-04-28 19:18:10|||||||||1
1619637500000|2021-04-28 19:18:20|6671.7|6668.9|6672.2|6669.4|6672.2|6669.4|6671.2|6668.4|0
1619637510000|2021-04-28 19:18:30|6671.7|6668.9|6671.7|6668.9|6671.7|6668.9|6671.2|6668.4|0
1619637520000|2021-04-28 19:18:40|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|0
1619637530000|2021-04-28 19:18:50|6672.1|6669.3|6672.2|6669.4|6672.2|6669.4|6672.1|6669.3|19
1619637540000|2021-04-28 19:19:00|||||||||81
1619637550000|2021-04-28 19:19:10|6673.2|6670.4|6673.2|6670.4|6673.2|6670.4|6673.2|6670.4|18
1619637560000|2021-04-28 19:19:20|6672.7|6669.9|6672.7|6669.9|6673.2|6670.4|6672.2|6669.4|15
1619637570000|2021-04-28 19:19:30|6672.6|6669.8|6672.6|6669.8|6672.7|6669.9|6672.2|6669.4|7
1619637580000|2021-04-28 19:19:40|6672.7|6669.9|6674.2|6671.4|6674.2|6671.4|6672.7|6669.9|11
1619637590000|2021-04-28 19:19:50|6674.7|6671.9|6674.2|6671.4|6675.2|6672.4|6674.2|6671.4|3
1619637600000|2021-04-28 19:20:00|6675.1|6672.3|6674.7|6671.9|6675.2|6672.4|6674.2|6671.4|20
1619637610000|2021-04-28 19:20:10|6675.2|6672.4|6676.2|6673.4|6676.2|6673.4|6674.7|6671.9|3
1619637620000|2021-04-28 19:20:20|6675.7|6672.9|6678.7|6675.9|6679.2|6676.4|6675.7|6672.9|64
1619637630000|2021-04-28 19:20:30|6678.6|6675.8|6678.2|6675.4|6678.6|6675.8|6677.6|6674.8|13
1619637640000|2021-04-28 19:20:40|6677.2|6674.4|6677.7|6674.9|6678.2|6675.4|6677.2|6674.4|33
1619637650000|2021-04-28 19:20:50|6677.6|6674.8|6677.2|6674.4|6677.7|6674.9|6677.2|6674.4|0
1619637660000|2021-04-28 19:21:00|6676.7|6673.9|6676.2|6673.4|6676.7|6673.9|6675.7|6672.9|2
1619637670000|2021-04-28 19:21:10|6676.6|6673.8|6676.2|6673.4|6676.7|6673.9|6676.2|6673.4|0
1619637680000|2021-04-28 19:21:20|6675.7|6672.9|6676.7|6673.9|6677.2|6674.4|6675.7|6672.9|13
1619637690000|2021-04-28 19:21:30|||||||||14
1619637700000|2021-04-28 19:21:40|6677.2|6674.4|6677.7|6674.9|6677.7|6674.9|6677.2|6674.4|2
1619637710000|2021-04-28 19:21:50|6677.2|6674.4|6677.1|6674.3|6677.2|6674.4|6677.1|6674.3|30
1619637720000|2021-04-28 19:22:00|6676.7|6673.9|6676.1|6673.3|6676.7|6673.9|6676.1|6673.3|1
1619637730000|2021-04-28 19:22:10|6676.2|6673.4|6677.1|6674.3|6677.1|6674.3|6676.2|6673.4|1
1619637740000|2021-04-28 19:22:20|6676.2|6673.4|6675.1|6672.3|6676.2|6673.4|6675.1|6672.3|2
1619637750000|2021-04-28 19:22:30|6675.2|6672.4|6675.7|6672.9|6675.7|6672.9|6675.2|6672.4|3
1619637760000|2021-04-28 19:22:40|6676.1|6673.3|6676.1|6673.3|6676.1|6673.3|6675.7|6672.9|0
1619637780000|2021-04-28 19:23:00|6675.7|6672.9|6676.1|6673.3|6676.1|6673.3|6675.7|6672.9|6
1619637790000|2021-04-28 19:23:10|6676.2|6673.4|6678.1|6675.3|6678.1|6675.3|6676.2|6673.4|11
1619637800000|2021-04-28 19:23:20|6677.7|6674.9|6677.7|6674.9|6678.1|6675.3|6677.6|6674.8|9
1619637810000|2021-04-28 19:23:30|6677.6|6674.8|6678.1|6675.3|6678.1|6675.3|6677.6|6674.8|40
1619637830000|2021-04-28 19:23:50|6678.2|6675.4|6679.1|6676.3|6679.1|6676.3|6678.2|6675.4|4
1619637840000|2021-04-28 19:24:00|6679.2|6676.4|6679.1|6676.3|6679.2|6676.4|6678.6|6675.8|0
1619637850000|2021-04-28 19:24:10|6678.6|6675.8|6678.1|6675.3|6678.6|6675.8|6678.1|6675.3|10
1619637880000|2021-04-28 19:24:40|6677.6|6674.8|6678.1|6675.3|6678.1|6675.3|6677.1|6674.3|1
1619637890000|2021-04-28 19:24:50|6677.6|6674.8|6677.1|6674.3|6677.6|6674.8|6677.1|6674.3|0
1619637900000|2021-04-28 19:25:00|6677.6|6674.8|6677.1|6674.3|6677.6|6674.8|6677.1|6674.3|3
1619637910000|2021-04-28 19:25:10|6676.6|6673.8|6677.1|6674.3|6677.1|6674.3|6676.6|6673.8|1
1619637920000|2021-04-28 19:25:20|6676.6|6673.8|6676.6|6673.8|6677.1|6674.3|6676.6|6673.8|0
1619637930000|2021-04-28 19:25:30|6677.1|6674.3|6676.6|6673.8|6677.1|6674.3|6676.6|6673.8|0
1619637940000|2021-04-28 19:25:40|6677.1|6674.3|6677.6|6674.8|6678.1|6675.3|6677.1|6674.3|5
1619637950000|2021-04-28 19:25:50|6678.1|6675.3|6678.1|6675.3|6678.6|6675.8|6677.6|6674.8|0
1619637960000|2021-04-28 19:26:00|6678.6|6675.8|6679.1|6676.3|6679.1|6676.3|6678.6|6675.8|1
1619637980000|2021-04-28 19:26:20|6680.1|6677.3|6680.1|6677.3|6680.1|6677.3|6680.1|6677.3|22
1619637990000|2021-04-28 19:26:30|6680.6|6677.8|6680.6|6677.8|6680.6|6677.8|6680.1|6677.3|3
1619638000000|2021-04-28 19:26:40|6681.1|6678.3|6681.1|6678.3|6681.1|6678.3|6681.1|6678.3|11
1619638010000|2021-04-28 19:26:50|6681.6|6678.8|6681.1|6678.3|6681.6|6678.8|6681.1|6678.3|5
1619638030000|2021-04-28 19:27:10|6680.1|6677.3|6678.6|6675.8|6680.1|6677.3|6678.6|6675.8|21
1619638040000|2021-04-28 19:27:20|6679.1|6676.3|6678.6|6675.8|6679.1|6676.3|6678.6|6675.8|2
1619638050000|2021-04-28 19:27:30|6678.1|6675.3|6679.1|6676.3|6679.1|6676.3|6678.1|6675.3|1
1619638060000|2021-04-28 19:27:40|6678.6|6675.8|6679.1|6676.3|6679.1|6676.3|6678.6|6675.8|0
1619638070000|2021-04-28 19:27:50|6678.6|6675.8|6679.1|6676.3|6679.1|6676.3|6678.6|6675.8|0
1619638080000|2021-04-28 19:28:00|6678.6|6675.8|6678.1|6675.3|6678.6|6675.8|6677.6|6674.8|0
1619638130000|2021-04-28 19:28:50|||||||||1
1619638140000|2021-04-28 19:29:00|6677.6|6674.8|6677.6|6674.8|6677.6|6674.8|6677.6|6674.8|1
1619638150000|2021-04-28 19:29:10|6678.1|6675.3|6677.6|6674.8|6678.1|6675.3|6677.6|6674.8|1
1619638160000|2021-04-28 19:29:20|6678.1|6675.3|6678.1|6675.3|6678.1|6675.3|6677.6|6674.8|1
1619638170000|2021-04-28 19:29:30|6677.6|6674.8|6677.6|6674.8|6677.6|6674.8|6677.6|6674.8|1
1619638190000|2021-04-28 19:29:50|6677.1|6674.3|6677.6|6674.8|6677.6|6674.8|6677.1|6674.3|0
1619638200000|2021-04-28 19:30:00|6677.1|6674.3|6677.1|6674.3|6677.1|6674.3|6677.1|6674.3|1
1619638210000|2021-04-28 19:30:10|6677.6|6674.8|6677.1|6674.3|6677.6|6674.8|6677.1|6674.3|6
1619638220000|2021-04-28 19:30:20|||||||||11
1619638230000|2021-04-28 19:30:30|||||||||7
1619638240000|2021-04-28 19:30:40|||||||||4
1619638250000|2021-04-28 19:30:50|6678.1|6675.3|6677.6|6674.8|6678.1|6675.3|6677.1|6674.3|33
1619638260000|2021-04-28 19:31:00|6677.1|6674.3|6679.1|6676.3|6679.1|6676.3|6677.1|6674.3|17
1619638270000|2021-04-28 19:31:10|6679.6|6676.8|6679.1|6676.3|6679.6|6676.8|6679.1|6676.3|16
1619638280000|2021-04-28 19:31:20|||||||||12
1619638290000|2021-04-28 19:31:30|6678.6|6675.8|6678.6|6675.8|6679.1|6676.3|6678.6|6675.8|1
1619638300000|2021-04-28 19:31:40|6679.1|6676.3|6678.1|6675.3|6679.1|6676.3|6678.1|6675.3|0
1619638310000|2021-04-28 19:31:50|6677.6|6674.8|6677.6|6674.8|6678.1|6675.3|6677.6|6674.8|1
1619638320000|2021-04-28 19:32:00|6678.1|6675.3|6679.6|6676.8|6680.1|6677.3|6677.6|6674.8|16
1619638330000|2021-04-28 19:32:10|6679.1|6676.3|6679.1|6676.3|6679.1|6676.3|6679.1|6676.3|0
1619638340000|2021-04-28 19:32:20|6678.6|6675.8|6678.6|6675.8|6678.6|6675.8|6678.6|6675.8|0
1619638350000|2021-04-28 19:32:30|6679.1|6676.3|6678.6|6675.8|6679.1|6676.3|6678.6|6675.8|0
1619638360000|2021-04-28 19:32:40|6677.6|6674.8|6677.6|6674.8|6678.1|6675.3|6677.6|6674.8|2
1619638370000|2021-04-28 19:32:50|6678.1|6675.3|6678.1|6675.3|6678.1|6675.3|6677.6|6674.8|5
1619638380000|2021-04-28 19:33:00|6677.6|6674.8|6678.1|6675.3|6678.1|6675.3|6677.6|6674.8|1
1619638390000|2021-04-28 19:33:10|6677.6|6674.8|6678.1|6675.3|6678.1|6675.3|6677.6|6674.8|0
1619638400000|2021-04-28 19:33:20|6677.6|6674.8|6677.6|6674.8|6677.6|6674.8|6677.6|6674.8|1
1619638410000|2021-04-28 19:33:30|6678.1|6675.3|6677.6|6674.8|6678.1|6675.3|6677.6|6674.8|0
1619638420000|2021-04-28 19:33:40|6678.1|6675.3|6677.6|6674.8|6678.1|6675.3|6677.6|6674.8|2
1619638430000|2021-04-28 19:33:50|6678.1|6675.3|6677.6|6674.8|6678.1|6675.3|6677.6|6674.8|13
1619638440000|2021-04-28 19:34:00|6677.1|6674.3|6676.1|6673.3|6677.1|6674.3|6675.6|6672.8|6
1619638460000|2021-04-28 19:34:20|6676.6|6673.8|6676.6|6673.8|6676.6|6673.8|6676.6|6673.8|0
1619638470000|2021-04-28 19:34:30|6677.1|6674.3|6677.6|6674.8|6678.1|6675.3|6677.1|6674.3|0
1619638480000|2021-04-28 19:34:40|6677.1|6674.3|6677.6|6674.8|6677.6|6674.8|6677.1|6674.3|0
1619638490000|2021-04-28 19:34:50|6678.1|6675.3|6678.1|6675.3|6678.1|6675.3|6678.1|6675.3|0
1619638510000|2021-04-28 19:35:10|6679.1|6676.3|6678.1|6675.3|6679.1|6676.3|6677.6|6674.8|18
1619638520000|2021-04-28 19:35:20|6679.1|6676.3|6679.1|6676.3|6679.1|6676.3|6679.1|6676.3|2
1619638540000|2021-04-28 19:35:40|6679.6|6676.8|6677.6|6674.8|6679.6|6676.8|6677.6|6674.8|3
1619638550000|2021-04-28 19:35:50|6678.1|6675.3|6677.6|6674.8|6678.1|6675.3|6677.6|6674.8|1
1619638570000|2021-04-28 19:36:10|6678.1|6675.3|6677.6|6674.8|6678.1|6675.3|6677.6|6674.8|1
1619638580000|2021-04-28 19:36:20|6678.1|6675.3|6677.6|6674.8|6678.1|6675.3|6677.6|6674.8|0
1619638590000|2021-04-28 19:36:30|6678.1|6675.3|6678.1|6675.3|6678.1|6675.3|6678.1|6675.3|0
1619638600000|2021-04-28 19:36:40|6677.6|6674.8|6677.6|6674.8|6677.6|6674.8|6677.6|6674.8|0
1619638620000|2021-04-28 19:37:00|6678.1|6675.3|6678.1|6675.3|6678.1|6675.3|6678.1|6675.3|0
1619638630000|2021-04-28 19:37:10|6677.6|6674.8|6677.1|6674.3|6677.6|6674.8|6676.1|6673.3|40
1619638660000|2021-04-28 19:37:40|||||||||1
1619638670000|2021-04-28 19:37:50|6676.6|6673.8|6677.1|6674.3|6677.1|6674.3|6676.6|6673.8|8
1619638690000|2021-04-28 19:38:10|6677.6|6674.8|6677.6|6674.8|6677.6|6674.8|6677.6|6674.8|4
1619638700000|2021-04-28 19:38:20|6678.1|6675.3|6678.1|6675.3|6678.1|6675.3|6678.1|6675.3|8
1619638710000|2021-04-28 19:38:30|6678.6|6675.8|6678.6|6675.8|6678.6|6675.8|6678.6|6675.8|3
1619638720000|2021-04-28 19:38:40|6678.1|6675.3|6678.1|6675.3|6678.6|6675.8|6678.1|6675.3|0
1619638730000|2021-04-28 19:38:50|6677.6|6674.8|6677.6|6674.8|6678.1|6675.3|6677.6|6674.8|2
1619638740000|2021-04-28 19:39:00|||||||||1
1619638750000|2021-04-28 19:39:10|6677.1|6674.3|6677.6|6674.8|6678.1|6675.3|6677.1|6674.3|10
1619638760000|2021-04-28 19:39:20|6677.1|6674.3|6677.6|6674.8|6677.6|6674.8|6677.1|6674.3|3
1619638770000|2021-04-28 19:39:30|6678.1|6675.3|6677.6|6674.8|6678.1|6675.3|6677.1|6674.3|27
1619638780000|2021-04-28 19:39:40|6678.1|6675.3|6677.6|6674.8|6678.1|6675.3|6677.6|6674.8|16
1619638790000|2021-04-28 19:39:50|6678.1|6675.3|6678.1|6675.3|6678.1|6675.3|6678.1|6675.3|6
1619638800000|2021-04-28 19:40:00|6678.6|6675.8|6678.6|6675.8|6678.6|6675.8|6678.1|6675.3|4
1619638810000|2021-04-28 19:40:10|6679.1|6676.3|6683.1|6680.3|6684.1|6681.3|6679.1|6676.3|172
1619638820000|2021-04-28 19:40:20|6682.6|6679.8|6680.6|6677.8|6682.6|6679.8|6680.1|6677.3|9
1619638830000|2021-04-28 19:40:30|6681.1|6678.3|6681.1|6678.3|6681.1|6678.3|6680.6|6677.8|0
1619638840000|2021-04-28 19:40:40|6681.6|6678.8|6681.1|6678.3|6682.1|6679.3|6680.6|6677.8|8
1619638850000|2021-04-28 19:40:50|6680.6|6677.8|6681.6|6678.8|6681.6|6678.8|6680.6|6677.8|2
1619638860000|2021-04-28 19:41:00|6681.1|6678.3|6681.1|6678.3|6681.1|6678.3|6681.1|6678.3|0
1619638870000|2021-04-28 19:41:10|6681.6|6678.8|6682.1|6679.3|6683.1|6680.3|6681.6|6678.8|3
1619638880000|2021-04-28 19:41:20|6682.6|6679.8|6682.6|6679.8|6682.6|6679.8|6682.6|6679.8|1
1619638890000|2021-04-28 19:41:30|6683.1|6680.3|6683.1|6680.3|6683.1|6680.3|6682.6|6679.8|10
1619638900000|2021-04-28 19:41:40|6682.6|6679.8|6682.6|6679.8|6683.1|6680.3|6682.6|6679.8|1
1619638910000|2021-04-28 19:41:50|6682.1|6679.3|6682.1|6679.3|6682.1|6679.3|6682.1|6679.3|0
1619638920000|2021-04-28 19:42:00|||||||||4
1619638960000|2021-04-28 19:42:40|||||||||1
1619638970000|2021-04-28 19:42:50|||||||||13
1619638980000|2021-04-28 19:43:00|6683.1|6680.3|6682.6|6679.8|6683.1|6680.3|6682.6|6679.8|5
1619638990000|2021-04-28 19:43:10|6683.1|6680.3|6682.1|6679.3|6683.1|6680.3|6682.1|6679.3|26
1619639000000|2021-04-28 19:43:20|||||||||6
1619639020000|2021-04-28 19:43:40|6681.1|6678.3|6679.6|6676.8|6681.1|6678.3|6678.6|6675.8|71
1619639030000|2021-04-28 19:43:50|6679.1|6676.3|6678.6|6675.8|6679.6|6676.8|6678.1|6675.3|4
1619639040000|2021-04-28 19:44:00|6679.1|6676.3|6678.6|6675.8|6679.1|6676.3|6678.6|6675.8|0
1619639050000|2021-04-28 19:44:10|||||||||1
1619639070000|2021-04-28 19:44:30|6679.1|6676.3|6678.6|6675.8|6679.6|6676.8|6678.6|6675.8|22
1619639080000|2021-04-28 19:44:40|6679.1|6676.3|6678.6|6675.8|6679.1|6676.3|6678.6|6675.8|0
1619639090000|2021-04-28 19:44:50|6679.1|6676.3|6679.1|6676.3|6679.1|6676.3|6678.6|6675.8|23
1619639100000|2021-04-28 19:45:00|6680.6|6677.8|6680.6|6677.8|6681.1|6678.3|6680.6|6677.8|11
1619639110000|2021-04-28 19:45:10|6681.1|6678.3|6681.6|6678.8|6681.6|6678.8|6680.6|6677.8|16
1619639120000|2021-04-28 19:45:20|6682.1|6679.3|6681.1|6678.3|6682.1|6679.3|6681.1|6678.3|12
1619639150000|2021-04-28 19:45:50|6681.6|6678.8|6682.1|6679.3|6682.1|6679.3|6681.6|6678.8|16
1619639160000|2021-04-28 19:46:00|6681.6|6678.8|6681.1|6678.3|6681.6|6678.8|6681.1|6678.3|22
1619639170000|2021-04-28 19:46:10|6681.6|6678.8|6681.6|6678.8|6681.6|6678.8|6681.1|6678.3|7
1619639180000|2021-04-28 19:46:20|||||||||1
1619639190000|2021-04-28 19:46:30|6681.1|6678.3|6681.6|6678.8|6681.6|6678.8|6681.1|6678.3|0
1619639220000|2021-04-28 19:47:00|6681.1|6678.3|6681.1|6678.3|6681.1|6678.3|6681.1|6678.3|0
1619639230000|2021-04-28 19:47:10|6681.6|6678.8|6680.6|6677.8|6681.6|6678.8|6680.6|6677.8|11
1619639240000|2021-04-28 19:47:20|6681.1|6678.3|6680.1|6677.3|6681.1|6678.3|6680.1|6677.3|8
1619639250000|2021-04-28 19:47:30|6679.6|6676.8|6679.6|6676.8|6680.1|6677.3|6679.1|6676.3|39
1619639260000|2021-04-28 19:47:40|6680.1|6677.3|6680.1|6677.3|6680.1|6677.3|6680.1|6677.3|0
1619639270000|2021-04-28 19:47:50|||||||||2
1619639280000|2021-04-28 19:48:00|6680.6|6677.8|6679.1|6676.3|6680.6|6677.8|6679.1|6676.3|21
1619639290000|2021-04-28 19:48:10|6678.1|6675.3|6678.1|6675.3|6678.1|6675.3|6677.6|6674.8|9
1619639310000|2021-04-28 19:48:30|6677.6|6674.8|6678.6|6675.8|6678.6|6675.8|6677.6|6674.8|6
1619639320000|2021-04-28 19:48:40|6678.1|6675.3|6657.6|6654.8|6678.6|6675.8|6654.6|6651.7|784
1619639330000|2021-04-28 19:48:50|6658.6|6655.8|6658.1|6655.3|6663.6|6660.8|6654.6|6651.8|234739
1619639340000|2021-04-28 19:49:00|6657.1|6654.3|6650.6|6647.8|6658.7|6655.8|6647.6|6644.8|234687
1619639350000|2021-04-28 19:49:10|6651.1|6648.3|6658.6|6655.8|6662.2|6658.8|6651.1|6648.3|179
1619639360000|2021-04-28 19:49:20|6659.1|6656.3|6660.6|6657.8|6663.6|6660.8|6659.1|6656.3|37
1619639370000|2021-04-28 19:49:30|6660.1|6657.3|6658.6|6655.8|6663.6|6660.8|6658.6|6655.7|470163
1619639380000|2021-04-28 19:49:40|6660.1|6657.3|6655.6|6652.8|6660.1|6657.3|6655.6|6652.8|24
1619639390000|2021-04-28 19:49:50|6657.6|6654.8|6661.6|6658.8|6662.6|6659.8|6657.6|6654.8|23
1619639400000|2021-04-28 19:50:00|6661.1|6658.3|6662.6|6659.8|6664.6|6661.8|6660.1|6657.3|87
1619639410000|2021-04-28 19:50:10|6662.1|6659.3|6662.6|6659.8|6664.6|6661.8|6662.1|6659.3|51
1619639420000|2021-04-28 19:50:20|6663.1|6660.3|6661.1|6658.3|6663.1|6660.3|6660.1|6657.3|30
1619639430000|2021-04-28 19:50:30|6660.6|6657.8|6662.6|6659.8|6663.1|6660.3|6658.1|6655.3|46
1619639440000|2021-04-28 19:50:40|6661.6|6658.8|6665.6|6662.8|6665.6|6662.8|6661.6|6658.8|17
1619639450000|2021-04-28 19:50:50|6665.1|6662.3|6668.6|6665.8|6668.7|6665.8|6665.1|6662.3|72
1619639460000|2021-04-28 19:51:00|6667.6|6664.8|6666.1|6663.3|6667.6|6664.8|6665.6|6662.8|32
1619639470000|2021-04-28 19:51:10|6666.6|6663.8|6666.1|6663.3|6666.6|6663.8|6666.1|6663.3|1
1619639480000|2021-04-28 19:51:20|6666.6|6663.8|6666.1|6663.3|6666.6|6663.8|6665.1|6662.3|22
1619639490000|2021-04-28 19:51:30|6666.6|6663.8|6666.6|6663.8|6666.6|6663.8|6666.6|6663.8|9
1619639500000|2021-04-28 19:51:40|6667.1|6664.3|6666.1|6663.3|6667.1|6664.3|6666.1|6663.3|1
1619639510000|2021-04-28 19:51:50|6664.1|6661.3|6667.1|6664.3|6667.1|6664.3|6664.1|6661.3|35
1619639520000|2021-04-28 19:52:00|6667.6|6664.8|6666.6|6663.8|6667.6|6664.8|6666.6|6663.8|4
1619639530000|2021-04-28 19:52:10|6665.6|6662.8|6667.6|6664.8|6668.6|6665.8|6665.6|6662.8|82
1619639540000|2021-04-28 19:52:20|6668.1|6665.3|6672.1|6669.3|6672.1|6669.3|6667.6|6664.8|18
1619639550000|2021-04-28 19:52:30|6671.1|6668.3|6675.6|6672.8|6680.6|6677.8|6671.1|6668.3|283
1619639560000|2021-04-28 19:52:40|6675.1|6672.3|6671.6|6668.8|6675.1|6672.3|6671.1|6667.7|23
1619639570000|2021-04-28 19:52:50|6671.1|6668.3|6670.1|6667.3|6671.1|6668.3|6670.1|6667.3|13
1619639580000|2021-04-28 19:53:00|6671.1|6668.3|6670.6|6667.8|6671.6|6668.8|6667.1|6664.3|61
1619639590000|2021-04-28 19:53:10|6671.6|6668.8|6673.1|6670.3|6673.6|6670.8|6670.6|6667.8|20
1619639600000|2021-04-28 19:53:20|6672.6|6669.8|6672.6|6669.8|6672.6|6669.8|6672.1|6669.3|5
1619639610000|2021-04-28 19:53:30|6671.6|6668.8|6672.6|6669.8|6673.1|6670.3|6671.6|6668.8|3
1619639620000|2021-04-28 19:53:40|6672.1|6669.3|6672.6|6669.8|6673.1|6670.3|6672.1|6669.3|12
1619639630000|2021-04-28 19:53:50|6672.1|6669.3|6671.6|6668.8|6672.1|6669.3|6671.6|6668.8|0
1619639640000|2021-04-28 19:54:00|6672.1|6669.3|6670.6|6667.8|6672.1|6669.3|6670.6|6667.8|0
1619639660000|2021-04-28 19:54:20|6670.1|6667.3|6669.6|6666.8|6670.1|6667.3|6669.1|6666.3|4
1619639670000|2021-04-28 19:54:30|6670.1|6667.3|6669.1|6666.3|6670.1|6667.3|6668.6|6665.8|0
1619639680000|2021-04-28 19:54:40|6668.6|6665.8|6668.6|6665.8|6669.1|6666.3|6668.6|6665.8|2
1619639690000|2021-04-28 19:54:50|6669.1|6666.3|6668.6|6665.8|6669.1|6666.3|6668.6|6665.8|2
1619639700000|2021-04-28 19:55:00|6667.6|6664.8|6668.1|6665.3|6668.1|6665.3|6667.1|6664.3|9
1619639710000|2021-04-28 19:55:10|6667.1|6664.3|6667.1|6664.3|6667.1|6664.3|6666.1|6663.3|6
1619639720000|2021-04-28 19:55:20|6666.6|6663.8|6666.6|6663.8|6667.6|6664.8|6666.1|6663.3|14
1619639730000|2021-04-28 19:55:30|6667.1|6664.3|6668.1|6665.3|6668.6|6665.8|6667.1|6664.3|4
1619639740000|2021-04-28 19:55:40|6668.6|6665.8|6668.6|6665.8|6670.6|6667.8|6668.6|6665.8|30
1619639750000|2021-04-28 19:55:50|6669.6|6666.8|6668.6|6665.8|6669.6|6666.8|6668.1|6665.3|10
1619639760000|2021-04-28 19:56:00|6668.1|6665.3|6668.1|6665.3|6669.1|6666.3|6667.6|6664.8|5
1619639770000|2021-04-28 19:56:10|6667.6|6664.8|6667.6|6664.8|6667.6|6664.8|6667.6|6664.8|2
1619639780000|2021-04-28 19:56:20|6668.1|6665.3|6666.1|6663.3|6668.1|6665.3|6666.1|6663.3|5
1619639790000|2021-04-28 19:56:30|6667.1|6664.3|6666.6|6663.8|6667.1|6664.3|6666.6|6663.8|2
1619639800000|2021-04-28 19:56:40|6667.1|6664.3|6667.6|6664.8|6667.6|6664.8|6666.6|6663.8|2
1619639810000|2021-04-28 19:56:50|6668.1|6665.3|6667.6|6664.8|6668.6|6665.8|6667.1|6664.3|1
1619639820000|2021-04-28 19:57:00|6666.6|6663.8|6666.1|6663.3|6666.6|6663.8|6665.6|6662.8|8
1619639830000|2021-04-28 19:57:10|6666.6|6663.8|6666.6|6663.8|6666.6|6663.8|6666.6|6663.8|0
1619639840000|2021-04-28 19:57:20|6667.1|6664.3|6666.6|6663.8|6667.1|6664.3|6666.6|6663.8|4
1619639850000|2021-04-28 19:57:30|6665.1|6662.3|6664.6|6661.8|6665.1|6662.3|6664.1|6661.3|39
1619639860000|2021-04-28 19:57:40|6664.1|6661.3|6663.6|6660.8|6664.1|6661.3|6663.6|6660.8|3
1619639870000|2021-04-28 19:57:50|6664.1|6661.3|6665.6|6662.8|6665.6|6662.8|6664.1|6661.3|2
1619639880000|2021-04-28 19:58:00|6665.1|6662.3|6665.6|6662.8|6665.6|6662.8|6664.6|6661.8|52
1619639890000|2021-04-28 19:58:10|||||||||2
1619639900000|2021-04-28 19:58:20|||||||||4
1619639910000|2021-04-28 19:58:30|6666.1|6663.3|6666.1|6663.3|6666.1|6663.3|6666.1|6663.3|3
1619639920000|2021-04-28 19:58:40|6665.6|6662.8|6664.1|6661.3|6665.6|6662.8|6664.1|6661.3|15
1619639930000|2021-04-28 19:58:50|6663.6|6660.8|6663.1|6660.3|6664.1|6661.3|6663.1|6660.3|3
1619639940000|2021-04-28 19:59:00|6663.6|6660.8|6663.1|6660.3|6663.6|6660.8|6661.1|6658.3|45
1619639950000|2021-04-28 19:59:10|6662.6|6659.8|6663.6|6660.8|6664.1|6661.3|6662.6|6659.8|1
1619639960000|2021-04-28 19:59:20|6663.1|6660.3|6665.6|6662.8|6665.6|6662.8|6663.1|6660.3|3
1619639970000|2021-04-28 19:59:30|6666.1|6663.3|6665.6|6662.8|6666.1|6663.3|6665.6|6662.8|10
1619639980000|2021-04-28 19:59:40|6666.1|6663.3|6666.1|6663.3|6666.1|6663.3|6665.6|6662.8|1
1619639990000|2021-04-28 19:59:50|6667.7|6663.7|6667.6|6664.8|6668.6|6665.8|6666.6|6663.7|7
1619640000000|2021-04-28 20:00:00|6667.1|6664.3|6667.1|6664.3|6668.6|6665.8|6666.6|6663.8|4
1619640010000|2021-04-28 20:00:10|6666.6|6663.8|6666.6|6663.8|6667.1|6664.3|6666.1|6663.3|1
1619640020000|2021-04-28 20:00:20|6667.1|6664.3|6668.1|6665.3|6668.1|6665.3|6667.1|6664.3|4
1619640030000|2021-04-28 20:00:30|6665.1|6662.3|6664.1|6661.3|6665.1|6662.3|6660.6|6657.8|145
1619640040000|2021-04-28 20:00:40|6664.6|6661.8|6663.6|6660.8|6664.6|6661.8|6663.6|6660.8|23
1619640050000|2021-04-28 20:00:50|6664.1|6661.3|6663.6|6660.8|6664.1|6661.3|6663.1|6660.3|1
1619640060000|2021-04-28 20:01:00|6664.1|6661.3|6665.1|6662.3|6665.1|6662.3|6664.1|6661.3|0
1619640070000|2021-04-28 20:01:10|6665.6|6662.8|6664.6|6661.8|6666.6|6663.8|6664.6|6661.8|6
1619640090000|2021-04-28 20:01:30|6663.6|6660.8|6664.1|6661.3|6664.1|6661.3|6663.6|6660.8|0
1619640100000|2021-04-28 20:01:40|6664.6|6661.8|6665.6|6662.8|6665.6|6662.8|6664.6|6661.8|3
1619640110000|2021-04-28 20:01:50|6665.1|6662.3|6665.6|6662.8|6665.6|6662.8|6665.1|6662.3|0
1619640120000|2021-04-28 20:02:00|6665.1|6662.3|6665.6|6662.8|6665.6|6662.8|6665.1|6662.3|3
1619640130000|2021-04-28 20:02:10|6666.1|6663.3|6665.6|6662.8|6666.1|6663.3|6665.6|6662.8|3
1619640140000|2021-04-28 20:02:20|6666.1|6663.3|6666.6|6663.8|6666.6|6663.8|6665.6|6662.8|0
1619640160000|2021-04-28 20:02:40|6666.1|6663.3|6667.1|6664.3|6667.1|6664.3|6665.6|6662.8|5
1619640170000|2021-04-28 20:02:50|6666.6|6663.8|6666.1|6663.3|6667.1|6664.3|6666.1|6663.3|3
1619640190000|2021-04-28 20:03:10|6666.6|6663.8|6666.6|6663.8|6666.6|6663.8|6666.6|6663.8|0
1619640200000|2021-04-28 20:03:20|6665.6|6662.8|6665.6|6662.8|6666.1|6663.3|6665.6|6662.8|0
1619640240000|2021-04-28 20:04:00|6666.1|6663.3|6667.1|6664.3|6667.1|6664.3|6666.1|6663.3|0
1619640250000|2021-04-28 20:04:10|6667.6|6664.8|6668.1|6665.3|6668.1|6665.3|6667.6|6664.8|2
1619640260000|2021-04-28 20:04:20|6668.6|6665.8|6667.6|6664.8|6668.6|6665.8|6667.6|6664.8|2
1619640280000|2021-04-28 20:04:40|6668.1|6665.3|6669.1|6666.3|6669.1|6666.3|6668.1|6665.3|5
1619640290000|2021-04-28 20:04:50|6668.6|6665.8|6668.6|6665.8|6669.1|6666.3|6668.6|6665.8|0
1619640300000|2021-04-28 20:05:00|6669.1|6666.3|6669.6|6666.8|6670.6|6667.8|6668.6|6665.8|1
1619640310000|2021-04-28 20:05:10|6670.6|6667.8|6670.6|6667.8|6670.6|6667.8|6670.1|6667.3|12
1619640320000|2021-04-28 20:05:20|6671.1|6668.3|6672.6|6669.8|6672.6|6669.8|6671.1|6668.3|5
1619640330000|2021-04-28 20:05:30|6672.1|6669.3|6672.1|6669.3|6673.1|6670.3|6672.1|6669.3|20
1619640360000|2021-04-28 20:06:00|6673.1|6670.3|6673.1|6670.3|6673.1|6670.3|6673.1|6670.3|6
1619640370000|2021-04-28 20:06:10|6672.6|6669.8|6672.6|6669.8|6674.1|6671.3|6672.6|6669.8|2
1619640380000|2021-04-28 20:06:20|6673.1|6670.3|6672.6|6669.8|6673.1|6670.3|6672.6|6669.8|0
1619640390000|2021-04-28 20:06:30|6673.1|6670.3|6672.6|6669.8|6673.1|6670.3|6672.6|6669.8|0
1619640420000|2021-04-28 20:07:00|6673.1|6670.3|6672.6|6669.8|6673.1|6670.3|6672.1|6669.3|6
1619640460000|2021-04-28 20:07:40|6671.6|6668.8|6672.1|6669.3|6672.6|6669.8|6671.1|6668.3|7
1619640470000|2021-04-28 20:07:50|6671.1|6668.3|6671.6|6668.8|6672.6|6669.8|6670.6|6667.8|5
1619640480000|2021-04-28 20:08:00|6671.1|6668.3|6670.6|6667.8|6671.1|6668.3|6670.6|6667.8|3
1619640490000|2021-04-28 20:08:10|||||||||1
1619640530000|2021-04-28 20:08:50|||||||||1
1619640540000|2021-04-28 20:09:00|6670.1|6667.3|6669.6|6666.8|6670.1|6667.3|6669.6|6666.8|2
1619640550000|2021-04-28 20:09:10|6670.1|6667.3|6669.6|6666.8|6670.1|6667.3|6669.6|6666.8|0
1619640560000|2021-04-28 20:09:20|6670.1|6667.3|6670.1|6667.3|6670.1|6667.3|6670.1|6667.3|0
1619640570000|2021-04-28 20:09:30|6670.6|6667.8|6670.6|6667.8|6671.6|6668.8|6670.6|6667.8|1
1619640600000|2021-04-28 20:10:00|6671.1|6668.3|6671.1|6668.3|6671.1|6668.3|6671.1|6668.3|0
1619640610000|2021-04-28 20:10:10|6670.6|6667.8|6670.6|6667.8|6670.6|6667.8|6670.6|6667.8|2
1619640630000|2021-04-28 20:10:30|6668.1|6665.3|6667.6|6664.8|6668.1|6665.3|6667.6|6664.8|35
1619640650000|2021-04-28 20:10:50|6667.1|6664.3|6666.6|6663.8|6667.1|6664.3|6666.1|6663.3|2
1619640660000|2021-04-28 20:11:00|6667.6|6664.8|6667.6|6664.8|6667.6|6664.8|6667.6|6664.8|0
1619640690000|2021-04-28 20:11:30|6666.1|6663.3|6665.1|6662.3|6666.1|6663.3|6665.1|6662.3|13
1619640710000|2021-04-28 20:11:50|6666.1|6663.3|6666.6|6663.8|6666.6|6663.8|6666.1|6663.3|9
1619640720000|2021-04-28 20:12:00|6666.1|6663.3|6665.6|6662.8|6666.1|6663.3|6665.6|6662.8|1
1619640730000|2021-04-28 20:12:10|6666.1|6663.3|6666.1|6663.3|6666.1|6663.3|6664.1|6661.3|91
1619640740000|2021-04-28 20:12:20|6666.6|6663.8|6666.6|6663.8|6667.6|6664.8|6666.6|6663.8|12
1619640750000|2021-04-28 20:12:30|6666.7|6662.7|6665.6|6662.8|6666.7|6662.8|6664.6|6661.8|50
1619640770000|2021-04-28 20:12:50|6665.1|6662.3|6664.6|6661.8|6665.1|6662.3|6664.6|6661.8|0
1619640780000|2021-04-28 20:13:00|6665.1|6662.3|6665.1|6662.3|6665.1|6662.3|6665.1|6662.3|0
1619640790000|2021-04-28 20:13:10|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|1
1619640800000|2021-04-28 20:13:20|6666.1|6663.3|6666.6|6663.8|6666.6|6663.8|6666.1|6663.3|2
1619640810000|2021-04-28 20:13:30|6665.6|6662.8|6665.6|6662.8|6666.1|6663.3|6665.6|6662.8|0
1619640820000|2021-04-28 20:13:40|6665.1|6662.3|6665.6|6662.8|6665.6|6662.8|6664.6|6661.8|1
1619640830000|2021-04-28 20:13:50|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|0
1619640840000|2021-04-28 20:14:00|6665.1|6662.3|6664.6|6661.8|6665.1|6662.3|6664.6|6661.8|0
1619640880000|2021-04-28 20:14:40|6663.6|6660.8|6662.6|6659.8|6664.1|6661.3|6661.6|6658.8|16
1619640890000|2021-04-28 20:14:50|6663.6|6660.8|6662.6|6659.8|6663.6|6660.8|6662.6|6659.8|15
1619640900000|2021-04-28 20:15:00|6663.1|6660.3|6658.1|6655.3|6663.1|6660.3|6657.6|6654.8|58
1619640910000|2021-04-28 20:15:10|6657.6|6654.8|6657.6|6654.8|6657.6|6654.8|6656.1|6653.3|109
1619640930000|2021-04-28 20:15:30|6658.1|6655.3|6656.6|6653.8|6658.6|6655.8|6655.6|6652.8|22
1619640940000|2021-04-28 20:15:40|||||||||1
1619640950000|2021-04-28 20:15:50|6657.1|6654.3|6656.6|6653.8|6657.1|6654.3|6656.6|6653.8|0
1619640960000|2021-04-28 20:16:00|6657.6|6654.8|6659.1|6656.3|6659.1|6656.3|6657.6|6654.8|5
1619640970000|2021-04-28 20:16:10|||||||||2
1619640980000|2021-04-28 20:16:20|||||||||2
1619641010000|2021-04-28 20:16:50|6659.6|6656.8|6659.1|6656.3|6659.6|6656.8|6659.1|6656.3|0
1619641020000|2021-04-28 20:17:00|6659.6|6656.8|6660.1|6657.3|6660.1|6657.3|6659.6|6656.8|3
1619641030000|2021-04-28 20:17:10|||||||||5
1619641040000|2021-04-28 20:17:20|6659.6|6656.8|6659.6|6656.8|6659.6|6656.8|6659.6|6656.8|19
1619641050000|2021-04-28 20:17:30|||||||||2
1619641070000|2021-04-28 20:17:50|6660.1|6657.3|6659.6|6656.8|6660.1|6657.3|6659.6|6656.8|0
1619641080000|2021-04-28 20:18:00|6660.1|6657.3|6659.6|6656.8|6660.1|6657.3|6659.6|6656.8|7
1619641090000|2021-04-28 20:18:10|||||||||1
1619641110000|2021-04-28 20:18:30|6659.1|6656.3|6659.1|6656.3|6659.6|6656.8|6659.1|6656.3|4
1619641130000|2021-04-28 20:18:50|6659.6|6656.8|6659.6|6656.8|6659.6|6656.8|6659.1|6656.3|2
1619641170000|2021-04-28 20:19:30|6659.1|6656.3|6659.6|6656.8|6659.6|6656.8|6659.1|6656.3|1
1619641200000|2021-04-28 20:20:00|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|0
1619641210000|2021-04-28 20:20:10|6659.6|6656.8|6659.1|6656.3|6659.6|6656.8|6659.1|6656.3|3
1619641220000|2021-04-28 20:20:20|6659.6|6656.8|6659.6|6656.8|6659.6|6656.8|6659.6|6656.8|0
1619641230000|2021-04-28 20:20:30|6659.1|6656.3|6658.6|6655.8|6660.1|6657.3|6658.6|6655.8|33
1619641240000|2021-04-28 20:20:40|6659.1|6656.3|6659.6|6656.8|6659.6|6656.8|6659.1|6656.3|0
1619641250000|2021-04-28 20:20:50|6659.1|6656.3|6659.1|6656.3|6659.1|6656.3|6659.1|6656.3|0
1619641270000|2021-04-28 20:21:10|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|5
1619641320000|2021-04-28 20:22:00|||||||||1
1619641330000|2021-04-28 20:22:10|6658.1|6655.3|6658.1|6655.3|6658.1|6655.3|6658.1|6655.3|5
1619641340000|2021-04-28 20:22:20|||||||||9
1619641370000|2021-04-28 20:22:50|||||||||1
1619641380000|2021-04-28 20:23:00|6657.6|6654.8|6658.6|6655.8|6659.6|6656.8|6657.6|6654.8|4
1619641390000|2021-04-28 20:23:10|6659.1|6656.3|6659.1|6656.3|6659.1|6656.3|6659.1|6656.3|0
1619641400000|2021-04-28 20:23:20|6658.6|6655.8|6659.1|6656.3|6659.1|6656.3|6658.6|6655.8|0
1619641430000|2021-04-28 20:23:50|6658.6|6655.8|6659.6|6656.8|6659.6|6656.8|6658.1|6655.3|2
1619641450000|2021-04-28 20:24:10|||||||||10
1619641480000|2021-04-28 20:24:40|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|1
1619641490000|2021-04-28 20:24:50|||||||||6
1619641500000|2021-04-28 20:25:00|6659.6|6656.8|6659.6|6656.8|6660.1|6657.3|6659.6|6656.8|1
1619641510000|2021-04-28 20:25:10|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|0
1619641520000|2021-04-28 20:25:20|6659.6|6656.8|6660.1|6657.3|6660.1|6657.3|6659.6|6656.8|0
1619641530000|2021-04-28 20:25:30|6659.6|6656.8|6659.6|6656.8|6659.6|6656.8|6659.6|6656.8|4
1619641560000|2021-04-28 20:26:00|6660.1|6657.3|6659.6|6656.8|6660.1|6657.3|6659.6|6656.8|24
1619641600000|2021-04-28 20:26:40|6659.1|6656.3|6659.1|6656.3|6659.1|6656.3|6659.1|6656.3|1
1619641610000|2021-04-28 20:26:50|6658.1|6655.3|6657.1|6654.3|6658.1|6655.3|6656.6|6653.8|9
1619641620000|2021-04-28 20:27:00|6658.1|6655.3|6657.1|6654.3|6658.1|6655.3|6657.1|6654.3|7
1619641630000|2021-04-28 20:27:10|6655.6|6652.8|6656.1|6653.3|6656.1|6653.3|6655.6|6652.8|6
1619641640000|2021-04-28 20:27:20|6655.6|6652.8|6655.6|6652.8|6655.6|6652.8|6655.6|6652.8|0
1619641650000|2021-04-28 20:27:30|6654.1|6651.3|6654.1|6651.3|6654.6|6651.8|6654.1|6651.3|6
1619641660000|2021-04-28 20:27:40|6652.1|6649.3|6652.6|6649.8|6652.6|6649.8|6650.1|6647.3|52
1619641680000|2021-04-28 20:28:00|6652.1|6649.3|6651.6|6648.8|6653.6|6650.8|6651.6|6648.8|6
1619641690000|2021-04-28 20:28:10|6652.1|6649.3|6652.6|6649.8|6652.6|6649.8|6652.1|6649.3|0
1619641700000|2021-04-28 20:28:20|6653.1|6650.3|6653.1|6650.3|6653.1|6650.3|6653.1|6650.3|0
1619641710000|2021-04-28 20:28:30|6652.6|6649.8|6652.6|6649.8|6652.6|6649.8|6652.6|6649.8|0
1619641720000|2021-04-28 20:28:40|6651.6|6648.8|6652.6|6649.8|6652.6|6649.8|6651.6|6648.8|0
1619641730000|2021-04-28 20:28:50|6651.6|6648.8|6652.6|6649.8|6652.6|6649.8|6651.6|6648.8|0
1619641760000|2021-04-28 20:29:20|6653.1|6650.3|6653.6|6650.8|6653.6|6650.8|6652.6|6649.8|0
1619641770000|2021-04-28 20:29:30|6652.1|6649.3|6652.6|6649.8|6652.6|6649.8|6652.1|6649.3|4
1619641780000|2021-04-28 20:29:40|6653.6|6650.8|6653.6|6650.8|6653.6|6650.8|6653.6|6650.8|0
1619641790000|2021-04-28 20:29:50|6652.6|6649.8|6652.1|6649.3|6652.6|6649.8|6651.6|6648.8|4
1619641800000|2021-04-28 20:30:00|6652.6|6649.8|6653.1|6650.3|6654.7|6651.8|6652.1|6649.3|5
1619641810000|2021-04-28 20:30:10|6652.6|6649.8|6653.1|6650.3|6653.6|6650.8|6652.6|6649.8|16
1619641820000|2021-04-28 20:30:20|6653.6|6650.8|6653.6|6650.8|6653.6|6650.8|6653.1|6650.3|1
1619641830000|2021-04-28 20:30:30|6653.1|6650.3|6653.6|6650.8|6653.6|6650.8|6653.1|6650.3|0
1619641840000|2021-04-28 20:30:40|6653.1|6650.3|6654.1|6651.3|6654.1|6651.3|6653.1|6650.3|3
1619641860000|2021-04-28 20:31:00|6654.6|6651.8|6654.6|6651.8|6654.6|6651.8|6654.1|6651.3|3
1619641870000|2021-04-28 20:31:10|6654.1|6651.3|6655.1|6652.3|6655.1|6652.3|6654.1|6651.3|3
1619641890000|2021-04-28 20:31:30|6654.1|6651.3|6653.6|6650.8|6654.1|6651.3|6653.1|6650.3|5
1619641900000|2021-04-28 20:31:40|6654.1|6651.3|6653.6|6650.8|6654.1|6651.3|6653.6|6650.8|0
1619641910000|2021-04-28 20:31:50|6654.6|6651.8|6655.1|6652.3|6655.6|6652.8|6654.6|6651.8|4
1619641920000|2021-04-28 20:32:00|6654.6|6651.8|6655.6|6652.8|6655.6|6652.8|6654.6|6651.8|0
1619641930000|2021-04-28 20:32:10|6656.6|6653.8|6656.6|6653.8|6656.6|6653.8|6656.1|6653.3|0
1619641950000|2021-04-28 20:32:30|6656.1|6653.3|6656.6|6653.8|6656.6|6653.8|6656.1|6653.3|0
1619641960000|2021-04-28 20:32:40|6656.1|6653.3|6656.6|6653.8|6656.6|6653.8|6656.1|6653.3|0
1619641970000|2021-04-28 20:32:50|6656.1|6653.3|6656.6|6653.8|6656.6|6653.8|6656.1|6653.3|2
1619641990000|2021-04-28 20:33:10|6657.1|6654.3|6657.6|6654.8|6657.6|6654.8|6657.1|6654.3|0
1619642010000|2021-04-28 20:33:30|6657.1|6654.3|6657.6|6654.8|6657.6|6654.8|6657.1|6654.3|0
1619642040000|2021-04-28 20:34:00|6658.1|6655.3|6658.6|6655.8|6658.6|6655.8|6658.1|6655.3|0
1619642050000|2021-04-28 20:34:10|||||||||23
1619642060000|2021-04-28 20:34:20|||||||||2
1619642070000|2021-04-28 20:34:30|6658.1|6655.3|6658.1|6655.3|6658.1|6655.3|6658.1|6655.3|0
1619642080000|2021-04-28 20:34:40|6658.6|6655.8|6658.6|6655.8|6658.6|6655.8|6658.6|6655.8|0
1619642090000|2021-04-28 20:34:50|6659.1|6656.3|6659.1|6656.3|6659.1|6656.3|6659.1|6656.3|2
1619642100000|2021-04-28 20:35:00|6659.6|6656.8|6659.6|6656.8|6659.6|6656.8|6659.6|6656.8|0
1619642110000|2021-04-28 20:35:10|6660.6|6657.8|6661.1|6658.3|6661.6|6658.8|6660.6|6657.8|4
1619642120000|2021-04-28 20:35:20|6661.6|6658.8|6661.6|6658.8|6661.6|6658.8|6661.1|6658.3|1
1619642130000|2021-04-28 20:35:30|6661.1|6658.3|6659.6|6656.8|6661.1|6658.3|6659.6|6656.8|1
1619642140000|2021-04-28 20:35:40|6659.1|6656.3|6659.1|6656.3|6659.1|6656.3|6658.6|6655.8|0
1619642150000|2021-04-28 20:35:50|6659.6|6656.8|6659.6|6656.8|6659.6|6656.8|6659.6|6656.8|1
1619642160000|2021-04-28 20:36:00|6659.1|6656.3|6659.6|6656.8|6659.6|6656.8|6659.1|6656.3|1
1619642170000|2021-04-28 20:36:10|6659.1|6656.3|6659.1|6656.3|6659.6|6656.8|6659.1|6656.3|0
1619642180000|2021-04-28 20:36:20|6659.6|6656.8|6660.1|6657.3|6660.1|6657.3|6659.1|6656.3|0
1619642190000|2021-04-28 20:36:30|6660.6|6657.8|6660.6|6657.8|6660.6|6657.8|6660.6|6657.8|1
1619642210000|2021-04-28 20:36:50|6661.1|6658.3|6661.1|6658.3|6661.6|6658.8|6661.1|6658.3|2
1619642220000|2021-04-28 20:37:00|6661.6|6658.8|6661.1|6658.3|6661.6|6658.8|6660.1|6657.3|4
1619642230000|2021-04-28 20:37:10|6661.6|6658.8|6661.6|6658.8|6661.6|6658.8|6661.1|6658.3|5
1619642240000|2021-04-28 20:37:20|6661.1|6658.3|6661.1|6658.3|6661.6|6658.8|6661.1|6658.3|4
1619642250000|2021-04-28 20:37:30|6661.6|6658.8|6660.1|6657.3|6661.6|6658.8|6660.1|6657.3|9
1619642260000|2021-04-28 20:37:40|6660.6|6657.8|6660.1|6657.3|6660.6|6657.8|6660.1|6657.3|0
1619642270000|2021-04-28 20:37:50|||||||||1
1619642280000|2021-04-28 20:38:00|6660.6|6657.8|6660.1|6657.3|6660.6|6657.8|6660.1|6657.3|0
1619642290000|2021-04-28 20:38:10|6660.6|6657.8|6660.1|6657.3|6660.6|6657.8|6660.1|6657.3|0
1619642300000|2021-04-28 20:38:20|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|3
1619642310000|2021-04-28 20:38:30|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|14
1619642320000|2021-04-28 20:38:40|6659.1|6656.3|6659.1|6656.3|6659.6|6656.8|6658.6|6655.8|99
1619642330000|2021-04-28 20:38:50|6659.6|6656.8|6659.1|6656.3|6659.6|6656.8|6659.1|6656.3|0
1619642340000|2021-04-28 20:39:00|6659.6|6656.8|6659.6|6656.8|6659.6|6656.8|6658.6|6655.8|4
1619642350000|2021-04-28 20:39:10|6658.6|6655.8|6658.6|6655.8|6659.1|6656.3|6658.6|6655.8|0
1619642360000|2021-04-28 20:39:20|6659.6|6656.8|6658.6|6655.8|6659.6|6656.8|6658.1|6655.3|5
1619642370000|2021-04-28 20:39:30|6659.1|6656.3|6659.1|6656.3|6659.1|6656.3|6658.6|6655.8|0
1619642380000|2021-04-28 20:39:40|6659.6|6656.8|6659.6|6656.8|6659.6|6656.8|6659.6|6656.8|0
1619642390000|2021-04-28 20:39:50|6658.6|6655.8|6659.1|6656.3|6659.6|6656.8|6658.6|6655.8|0
1619642400000|2021-04-28 20:40:00|6658.6|6655.8|6660.1|6657.3|6660.1|6657.3|6658.6|6655.8|6
1619642410000|2021-04-28 20:40:10|6660.6|6657.8|6660.1|6657.3|6660.6|6657.8|6660.1|6657.3|0
1619642420000|2021-04-28 20:40:20|6660.6|6657.8|6660.6|6657.8|6660.6|6657.8|6660.6|6657.8|1
1619642460000|2021-04-28 20:41:00|6661.1|6658.3|6660.1|6657.3|6661.1|6658.3|6660.1|6657.3|1
1619642470000|2021-04-28 20:41:10|6660.6|6657.8|6660.6|6657.8|6660.6|6657.8|6660.6|6657.8|1
1619642520000|2021-04-28 20:42:00|6661.1|6658.3|6660.1|6657.3|6661.1|6658.3|6660.1|6657.3|3
1619642530000|2021-04-28 20:42:10|6659.1|6656.3|6658.6|6655.8|6659.1|6656.3|6658.1|6655.3|2
1619642550000|2021-04-28 20:42:30|6658.1|6655.3|6658.1|6655.3|6658.1|6655.3|6658.1|6655.3|0
1619642560000|2021-04-28 20:42:40|6658.6|6655.8|6658.1|6655.3|6658.6|6655.8|6658.1|6655.3|5
1619642570000|2021-04-28 20:42:50|6656.6|6653.8|6656.6|6653.8|6656.6|6653.8|6656.1|6653.3|22
1619642580000|2021-04-28 20:43:00|6657.1|6654.3|6657.6|6654.8|6658.1|6655.3|6657.1|6654.3|0
1619642590000|2021-04-28 20:43:10|6658.1|6655.3|6658.6|6655.8|6658.6|6655.8|6658.1|6655.3|0
1619642600000|2021-04-28 20:43:20|6658.1|6655.3|6657.6|6654.8|6658.1|6655.3|6657.6|6654.8|5
1619642610000|2021-04-28 20:43:30|6657.1|6654.3|6657.6|6654.8|6657.6|6654.8|6656.6|6653.8|0
1619642620000|2021-04-28 20:43:40|6657.1|6654.3|6657.6|6654.8|6657.6|6654.8|6657.1|6654.3|0
1619642630000|2021-04-28 20:43:50|6658.5|6655.7|6657.6|6654.8|6658.6|6655.8|6656.6|6653.8|7
1619642650000|2021-04-28 20:44:10|||||||||5
1619642660000|2021-04-28 20:44:20|6656.6|6653.8|6656.6|6653.8|6657.6|6654.8|6656.6|6653.8|0
1619642670000|2021-04-28 20:44:30|6657.6|6654.8|6656.6|6653.8|6657.6|6654.8|6655.6|6652.8|6
1619642680000|2021-04-28 20:44:40|||||||||19
1619642690000|2021-04-28 20:44:50|6656.1|6653.3|6656.6|6653.8|6656.6|6653.8|6656.1|6653.3|5
1619642700000|2021-04-28 20:45:00|6656.1|6653.3|6658.6|6655.8|6658.6|6655.8|6656.1|6653.3|3
1619642710000|2021-04-28 20:45:10|6657.6|6654.8|6657.6|6654.8|6657.6|6654.8|6657.6|6654.8|1
1619642720000|2021-04-28 20:45:20|6656.6|6653.8|6656.6|6653.8|6657.6|6654.8|6656.6|6653.8|0
1619642760000|2021-04-28 20:46:00|6657|6654.2|6657.1|6654.3|6657.1|6654.3|6657|6654.2|3
1619642770000|2021-04-28 20:46:10|6657|6654.2|6656.6|6653.8|6657.1|6654.3|6656.6|6653.8|0
1619642790000|2021-04-28 20:46:30|6657.1|6654.3|6656.6|6653.8|6657.1|6654.3|6656.6|6653.8|1
1619642800000|2021-04-28 20:46:40|6656.5|6653.7|6656.5|6653.7|6656.5|6653.7|6656.5|6653.7|0
1619642820000|2021-04-28 20:47:00|6656.6|6653.8|6657.5|6654.7|6659.5|6656.7|6655.5|6652.7|8
1619642830000|2021-04-28 20:47:10|6657|6654.2|6657|6654.2|6657|6654.2|6657|6654.2|3
1619642840000|2021-04-28 20:47:20|6657.1|6654.3|6657.5|6654.7|6657.5|6654.7|6657.1|6654.3|0
1619642860000|2021-04-28 20:47:40|6657|6654.2|6656.5|6653.7|6657.1|6654.3|6656.5|6653.7|0
1619642900000|2021-04-28 20:48:20|6656|6653.2|6655.5|6652.7|6656|6653.2|6655.5|6652.7|2
1619642910000|2021-04-28 20:48:30|6656|6653.2|6655.5|6652.7|6656|6653.2|6654.5|6651.7|6
1619642920000|2021-04-28 20:48:40|6656|6653.2|6656|6653.2|6656|6653.2|6656|6653.2|1
1619642930000|2021-04-28 20:48:50|6655.5|6652.7|6654.5|6651.7|6655.5|6652.7|6653.5|6650.7|22
1619642940000|2021-04-28 20:49:00|6655|6652.2|6655.5|6652.7|6655.5|6652.7|6655|6652.2|7
1619642950000|2021-04-28 20:49:10|6656|6653.2|6655|6652.2|6656.1|6653.3|6653|6650.2|56
1619642960000|2021-04-28 20:49:20|6654.6|6651.8|6655.5|6652.7|6656.5|6653.7|6654.5|6651.7|1
1619642970000|2021-04-28 20:49:30|6655.6|6652.8|6657.5|6654.7|6657.5|6654.7|6655.6|6652.8|4
1619642980000|2021-04-28 20:49:40|6657|6654.2|6655.5|6652.7|6657.5|6654.7|6655|6652.2|14
1619642990000|2021-04-28 20:49:50|6656|6653.2|6654.5|6651.7|6656.5|6653.7|6654.5|6651.7|3
1619643000000|2021-04-28 20:50:00|6655.5|6652.7|6656|6653.2|6656.5|6653.7|6655.5|6652.7|0
1619643010000|2021-04-28 20:50:10|6655|6652.2|6655.5|6652.7|6655.5|6652.7|6654.5|6650.6|1
1619643030000|2021-04-28 20:50:30|6654.5|6651.7|6654.5|6651.7|6655|6652.2|6654|6650.6|3
1619643060000|2021-04-28 20:51:00|||||||||1
1619643070000|2021-04-28 20:51:10|6655|6652.2|6655.5|6652.7|6655.5|6652.7|6655|6652.2|0
1619643080000|2021-04-28 20:51:20|6654.5|6651.7|6654.5|6651.7|6654.5|6651.7|6654.5|6651.7|0
1619643090000|2021-04-28 20:51:30|6655|6652.2|6655|6652.2|6655|6652.2|6654.5|6651.7|2
1619643100000|2021-04-28 20:51:40|6655.5|6652.7|6655|6652.2|6655.5|6652.7|6655|6652.2|1
1619643110000|2021-04-28 20:51:50|6656|6653.2|6655.5|6652.7|6656|6653.2|6655|6652.2|7
1619643130000|2021-04-28 20:52:10|6655|6652.2|6654.5|6651.7|6655|6652.2|6654.5|6651.7|9
1619643170000|2021-04-28 20:52:50|6655|6652.2|6654.5|6651.7|6655|6652.2|6654|6651.2|1
1619643200000|2021-04-28 20:53:20|6653.5|6650.7|6652.5|6649.7|6653.5|6650.7|6652.5|6649.7|0
1619643210000|2021-04-28 20:53:30|6653.5|6650.7|6653.5|6650.7|6653.5|6650.7|6653.5|6650.7|0
1619643230000|2021-04-28 20:53:50|6653|6650.2|6653|6650.2|6653.5|6650.7|6652.5|6649.7|0
1619643240000|2021-04-28 20:54:00|6652.5|6649.7|6653|6650.2|6653|6650.2|6652.5|6649.7|0
1619643260000|2021-04-28 20:54:20|6652|6649.2|6653.5|6650.7|6653.5|6650.7|6652|6649.2|4
1619643270000|2021-04-28 20:54:30|||||||||2
1619643280000|2021-04-28 20:54:40|6654|6651.2|6653.5|6650.7|6654.5|6651.7|6653|6650.2|7
1619643290000|2021-04-28 20:54:50|6655|6652.2|6654.5|6651.7|6655|6652.2|6654.5|6651.7|3
1619643300000|2021-04-28 20:55:00|6653.5|6650.7|6651|6648.2|6654.5|6651.7|6651|6648.2|42
1619643310000|2021-04-28 20:55:10|6652|6649.2|6652.5|6649.7|6653.5|6650.7|6652|6649.2|16
1619643320000|2021-04-28 20:55:20|6653|6650.2|6653.5|6650.7|6654|6651.2|6653|6650.2|0
1619643330000|2021-04-28 20:55:30|6654|6651.2|6654|6651.2|6654|6651.2|6654|6651.2|4
1619643340000|2021-04-28 20:55:40|6653.5|6650.7|6654|6651.2|6654|6651.2|6653.5|6650.7|0
1619643350000|2021-04-28 20:55:50|6655|6652.2|6654.5|6651.7|6655|6652.2|6654.5|6651.7|1
1619643360000|2021-04-28 20:56:00|||||||||4
1619643370000|2021-04-28 20:56:10|6655|6652.2|6655|6652.2|6655|6652.2|6655|6652.2|0
1619643380000|2021-04-28 20:56:20|6656|6653.2|6656.5|6653.7|6656.6|6653.7|6656|6652.6|7
1619643390000|2021-04-28 20:56:30|6657.6|6653.6|6657.5|6654.7|6662.1|6655.2|6656.5|6652.1|3
1619643410000|2021-04-28 20:56:50|6658|6655.2|6659|6656.2|6659|6656.2|6658|6655.2|1
1619643430000|2021-04-28 20:57:10|6659.5|6656.7|6658.5|6655.7|6660|6657.2|6658.5|6655.7|3
1619643440000|2021-04-28 20:57:20|6658.6|6654.6|6659|6656.2|6659|6656.2|6658.5|6654.6|6
1619643450000|2021-04-28 20:57:30|6658.6|6654.6|6657.5|6654.7|6658.6|6655.7|6657.5|6654.6|0
1619643460000|2021-04-28 20:57:40|6657.6|6653.6|6656.5|6653.7|6657.6|6654.7|6656.5|6653.6|0
1619643470000|2021-04-28 20:57:50|6657|6654.2|6657|6654.2|6657|6654.2|6656.5|6653.7|0
1619643480000|2021-04-28 20:58:00|6656.5|6653.7|6656.5|6653.7|6657|6654.2|6656.5|6653.7|0
1619643490000|2021-04-28 20:58:10|6657.6|6653.6|6658.6|6654.6|6661.6|6655.2|6657.5|6651.1|237095
1619643500000|2021-04-28 20:58:20|6658.5|6655.7|6658.6|6654.6|6661.1|6655.7|6657|6651.1|1659676
1619643510000|2021-04-28 20:58:30|6658|6655.2|6657.5|6654.7|6661.1|6655.7|6656.5|6650.6|237098
1619643520000|2021-04-28 20:58:40|6658.6|6654.6|6656.5|6653.7|6660.1|6654.6|6656.5|6649.6|1
1619643530000|2021-04-28 20:58:50|6657.6|6653.6|6657|6654.2|6657.6|6654.2|6656.5|6653.1|1422600
1619643540000|2021-04-28 20:59:00|6657.6|6653.6|6657.5|6654.7|6657.6|6654.7|6656.5|6653.6|237100
1619643550000|2021-04-28 20:59:10|6657.6|6653.6|6657.6|6653.6|6657.6|6653.6|6657.6|6653.6|3
1619643560000|2021-04-28 20:59:20|6656.5|6653.7|6658.6|6654.6|6658.6|6654.7|6656.5|6653.6|92
1619643570000|2021-04-28 20:59:30|6657.6|6653.6|6656.6|6652.6|6660.1|6653.7|6655.5|6650.1|25
1619643580000|2021-04-28 20:59:40|6655.5|6652.7|6655.6|6651.6|6655.6|6652.7|6655.5|6651.6|19
1619643590000|2021-04-28 20:59:50|6654.5|6651.7|6654.5|6651.7|6655.6|6651.7|6654.5|6651.6|0
1619643600000|2021-04-28 21:00:00|6654|6651.2|6653.5|6650.7|6654|6651.2|6653.5|6650.7|0
1619643620000|2021-04-28 21:00:20|6656.6|6652.6|6658.1|6648.1|6658.1|6652.7|6655.5|6648.1|1
1619643630000|2021-04-28 21:00:30|6654.6|6650.6|6654.5|6651.7|6654.6|6651.7|6654.5|6650.6|0
1619643660000|2021-04-28 21:01:00|6659.1|6649.1|6659.1|6649.1|6659.1|6649.1|6659.1|6649.1|0
1619643670000|2021-04-28 21:01:10|6655.6|6651.6|6655.6|6651.6|6658.6|6651.6|6655.6|6648.6|1186185
1619643690000|2021-04-28 21:01:30|6653|6650.2|6653|6650.2|6653|6650.2|6653|6650.2|9
1619643710000|2021-04-28 21:01:50|6655.1|6645.1|6652.6|6648.6|6655.1|6648.6|6652.6|6645.1|1186320
1619643720000|2021-04-28 21:02:00|6655.6|6645.6|6652.6|6648.6|6655.6|6648.6|6652.6|6645.1|949044
1619643830000|2021-04-28 21:03:50|6657.1|6647.1|6657.1|6647.1|6657.1|6647.1|6657.1|6647.1|0
1619643840000|2021-04-28 21:04:00|6657.6|6647.6|6656.1|6646.1|6657.6|6649.6|6653.6|6646.1|711783
1619643850000|2021-04-28 21:04:10|||||||||237261
1619643880000|2021-04-28 21:04:40|6649.6|6645.6|6649.6|6645.6|6649.6|6645.6|6649.6|6645.6|1
1619643890000|2021-04-28 21:04:50|6652.1|6642.1|6652.1|6642.1|6652.1|6646.7|6649.5|6642.1|0
1619643900000|2021-04-28 21:05:00|6649.6|6645.6|6649.6|6645.6|6649.6|6645.6|6649.6|6645.6|0
1619643910000|2021-04-28 21:05:10|6651.6|6641.6|6651.6|6641.6|6651.6|6641.6|6651.6|6641.6|0
1619643920000|2021-04-28 21:05:20|6651.1|6641.1|6651.1|6641.1|6651.1|6641.1|6651.1|6641.1|0
1619643930000|2021-04-28 21:05:30|6651.6|6641.6|6651.6|6641.6|6651.6|6641.6|6651.6|6641.6|0
1619643940000|2021-04-28 21:05:40|6653.6|6643.6|6653.6|6643.6|6653.6|6643.7|6646.5|6642.6|1186340
1619643950000|2021-04-28 21:05:50|6653.1|6643.1|6655.1|6645.1|6655.1|6645.1|6653.1|6643.1|1186335
1619643960000|2021-04-28 21:06:00|6655.6|6645.6|6656.1|6646.1|6656.6|6646.6|6655.6|6645.6|0
1619643970000|2021-04-28 21:06:10|6655.6|6645.6|6654.6|6644.6|6655.6|6645.6|6654.6|6644.6|0
1619643980000|2021-04-28 21:06:20|6655.1|6645.1|6654.1|6644.1|6655.1|6645.1|6653.1|6643.1|0
1619643990000|2021-04-28 21:06:30|6654.6|6644.6|6658.1|6648.1|6658.1|6648.1|6654.6|6644.6|0
1619644000000|2021-04-28 21:06:40|6659.1|6649.1|6658.1|6648.1|6659.1|6649.1|6657.6|6647.6|0
1619644010000|2021-04-28 21:06:50|6658.6|6648.6|6658.1|6648.1|6658.6|6648.6|6658.1|6648.1|0
1619644020000|2021-04-28 21:07:00|6658.6|6648.6|6658.1|6648.1|6658.6|6648.6|6657.6|6647.6|0
1619644030000|2021-04-28 21:07:10|6657.6|6647.6|6658.1|6648.1|6658.1|6648.1|6657.6|6647.6|0
1619644040000|2021-04-28 21:07:20|6657.6|6647.6|6657.6|6647.6|6657.6|6647.6|6657.6|6647.6|0
1619644050000|2021-04-28 21:07:30|6658.1|6648.1|6657.6|6647.6|6658.1|6648.1|6657.6|6647.6|0
1619644060000|2021-04-28 21:07:40|6657.1|6647.1|6657.1|6647.1|6657.1|6647.1|6657.1|6647.1|0
1619644070000|2021-04-28 21:07:50|6657.6|6647.6|6658.1|6648.1|6658.1|6648.1|6657.6|6647.6|0
1619644080000|2021-04-28 21:08:00|6657.6|6647.6|6657.6|6647.6|6658.1|6648.1|6657.6|6647.6|0
1619644100000|2021-04-28 21:08:20|6658.1|6648.1|6657.6|6647.6|6658.1|6648.1|6657.6|6647.6|0
1619644110000|2021-04-28 21:08:30|6657.1|6647.1|6657.6|6647.6|6657.6|6647.6|6657.1|6647.1|0
1619644120000|2021-04-28 21:08:40|6658.1|6648.1|6657.6|6647.6|6658.1|6648.1|6657.6|6647.6|0
1619644130000|2021-04-28 21:08:50|6658.1|6648.1|6656.6|6646.6|6658.1|6648.1|6656.6|6646.6|0
1619644140000|2021-04-28 21:09:00|6657.6|6647.6|6657.6|6647.6|6657.6|6647.6|6657.6|6647.6|0
1619644150000|2021-04-28 21:09:10|6657.1|6647.1|6657.6|6647.6|6658.1|6648.1|6657.1|6647.1|0
1619644160000|2021-04-28 21:09:20|6657.1|6647.1|6657.1|6647.1|6657.1|6647.1|6657.1|6647.1|0
1619644170000|2021-04-28 21:09:30|6656.6|6646.6|6656.6|6646.6|6656.6|6646.6|6656.1|6646.1|0
1619644180000|2021-04-28 21:09:40|6657.1|6647.1|6657.6|6647.6|6657.6|6647.6|6657.1|6647.1|0
1619644190000|2021-04-28 21:09:50|6656.1|6646.1|6656.6|6646.6|6656.6|6646.6|6656.1|6646.1|0
1619644200000|2021-04-28 21:10:00|6657.1|6647.1|6657.1|6647.1|6657.1|6647.1|6657.1|6647.1|0
1619644210000|2021-04-28 21:10:10|6657.6|6647.6|6657.1|6647.1|6657.6|6647.6|6657.1|6647.1|0
1619644220000|2021-04-28 21:10:20|6656.1|6646.1|6656.1|6646.1|6656.1|6646.1|6656.1|6646.1|0
1619644230000|2021-04-28 21:10:30|6656.6|6646.6|6656.6|6646.6|6656.6|6646.6|6656.6|6646.6|0
1619644240000|2021-04-28 21:10:40|6657.1|6647.1|6657.6|6647.6|6657.6|6647.6|6657.1|6647.1|0
1619644250000|2021-04-28 21:10:50|6658.1|6648.1|6658.1|6648.1|6658.1|6648.1|6658.1|6648.1|0
1619644260000|2021-04-28 21:11:00|6657.6|6647.6|6658.1|6648.1|6658.1|6648.1|6657.6|6647.6|0
1619644270000|2021-04-28 21:11:10|6658.6|6648.6|6659.6|6649.6|6659.6|6649.6|6658.6|6648.6|0
1619644280000|2021-04-28 21:11:20|6660.1|6650.1|6659.6|6649.6|6660.1|6650.1|6659.6|6649.6|0
1619644290000|2021-04-28 21:11:30|6658.6|6648.6|6659.6|6649.6|6660.1|6650.1|6658.6|6648.6|0
1619644300000|2021-04-28 21:11:40|6659.1|6649.1|6659.6|6649.6|6659.6|6649.6|6658.6|6648.6|0
1619644310000|2021-04-28 21:11:50|6660.1|6650.1|6659.6|6649.6|6660.1|6650.1|6659.6|6649.6|0
1619644320000|2021-04-28 21:12:00|6659.1|6649.1|6659.6|6649.6|6660.1|6650.1|6659.1|6649.1|0
1619644330000|2021-04-28 21:12:10|6660.1|6650.1|6659.6|6649.6|6660.6|6650.6|6659.6|6649.6|0
1619644340000|2021-04-28 21:12:20|6660.1|6650.1|6659.1|6649.1|6660.1|6650.1|6659.1|6649.1|0
1619644350000|2021-04-28 21:12:30|6659.6|6649.6|6659.6|6649.6|6659.6|6649.6|6659.6|6649.6|0
1619644360000|2021-04-28 21:12:40|6659.1|6649.1|6659.1|6649.1|6659.1|6649.1|6659.1|6649.1|0
1619644370000|2021-04-28 21:12:50|6659.6|6649.6|6660.1|6650.1|6660.1|6650.1|6659.6|6649.6|0
1619644380000|2021-04-28 21:13:00|6659.6|6649.6|6659.6|6649.6|6659.6|6649.6|6659.6|6649.6|0
1619644390000|2021-04-28 21:13:10|6659.1|6649.1|6660.1|6650.1|6660.1|6650.1|6659.1|6649.1|0
1619644400000|2021-04-28 21:13:20|6660.6|6650.6|6660.1|6650.1|6660.6|6650.6|6660.1|6650.1|0
1619644410000|2021-04-28 21:13:30|6660.6|6650.6|6659.6|6649.6|6660.6|6650.6|6659.1|6649.1|0
1619644420000|2021-04-28 21:13:40|6660.1|6650.1|6659.6|6649.6|6660.1|6650.1|6659.6|6649.6|0
1619644430000|2021-04-28 21:13:50|6659.1|6649.1|6659.1|6649.1|6659.1|6649.1|6659.1|6649.1|0
1619644500000|2021-04-28 21:15:00|6658.6|6648.6|6658.6|6648.6|6658.6|6648.6|6658.6|6648.6|0
1619644530000|2021-04-28 21:15:30|6659.1|6649.1|6660.1|6650.1|6660.1|6650.1|6659.1|6649.1|0
1619644540000|2021-04-28 21:15:40|6659.6|6649.6|6659.6|6649.6|6659.6|6649.6|6659.1|6649.1|0
1619644550000|2021-04-28 21:15:50|6660.1|6650.1|6659.6|6649.6|6660.1|6650.1|6659.6|6649.6|0
1619644600000|2021-04-28 21:16:40|6659.1|6649.1|6659.1|6649.1|6659.1|6649.1|6659.1|6649.1|0
1619644610000|2021-04-28 21:16:50|6659.6|6649.6|6659.6|6649.6|6659.6|6649.6|6659.6|6649.6|0
1619644630000|2021-04-28 21:17:10|6660.1|6650.1|6660.1|6650.1|6660.1|6650.1|6660.1|6650.1|0
1619644660000|2021-04-28 21:17:40|6660.6|6650.6|6660.6|6650.6|6660.6|6650.6|6660.6|6650.6|0
1619644680000|2021-04-28 21:18:00|6660.1|6650.1|6660.1|6650.1|6660.1|6650.1|6660.1|6650.1|0
1619644700000|2021-04-28 21:18:20|6659.6|6649.6|6660.1|6650.1|6660.1|6650.1|6659.6|6649.6|0
1619644730000|2021-04-28 21:18:50|6659.6|6649.6|6659.6|6649.6|6659.6|6649.6|6659.6|6649.6|0
1619644740000|2021-04-28 21:19:00|6660.1|6650.1|6660.1|6650.1|6660.1|6650.1|6660.1|6650.1|0
1619644750000|2021-04-28 21:19:10|6659.6|6649.6|6660.1|6650.1|6660.6|6650.6|6659.6|6649.6|0
1619644760000|2021-04-28 21:19:20|6659.6|6649.6|6659.6|6649.6|6659.6|6649.6|6659.6|6649.6|0
1619644770000|2021-04-28 21:19:30|6659.1|6649.1|6659.6|6649.6|6659.6|6649.6|6659.1|6649.1|0
1619644790000|2021-04-28 21:19:50|6659.1|6649.1|6659.1|6649.1|6659.1|6649.1|6659.1|6649.1|0
1619644810000|2021-04-28 21:20:10|6659.6|6649.6|6659.6|6649.6|6659.6|6649.6|6659.6|6649.6|0
1619644840000|2021-04-28 21:20:40|6660.6|6650.6|6660.6|6650.6|6660.6|6650.6|6660.6|6650.6|0
1619644850000|2021-04-28 21:20:50|6660.1|6650.1|6660.1|6650.1|6660.1|6650.1|6660.1|6650.1|0
1619644860000|2021-04-28 21:21:00|6660.6|6650.6|6660.1|6650.1|6660.6|6650.6|6660.1|6650.1|0
1619644870000|2021-04-28 21:21:10|6660.6|6650.6|6659.6|6649.6|6660.6|6650.6|6659.6|6649.6|8
1619644880000|2021-04-28 21:21:20|6658.1|6648.1|6659.6|6649.6|6659.6|6649.6|6658.1|6648.1|0
1619644890000|2021-04-28 21:21:30|6660.1|6650.1|6658.1|6648.1|6660.1|6650.1|6658.1|6648.1|0
1619644900000|2021-04-28 21:21:40|6660.6|6650.6|6660.1|6650.1|6660.6|6650.6|6660.1|6650.1|0
1619644910000|2021-04-28 21:21:50|6659.1|6649.1|6659.1|6649.1|6660.1|6650.1|6659.1|6649.1|0
1619644920000|2021-04-28 21:22:00|6659.6|6649.6|6659.6|6649.6|6659.6|6649.6|6659.6|6649.6|0
1619644930000|2021-04-28 21:22:10|6660.1|6650.1|6659.6|6649.6|6660.1|6650.1|6659.6|6649.6|0
1619644940000|2021-04-28 21:22:20|6659.1|6649.1|6659.1|6649.1|6659.1|6649.1|6659.1|6649.1|0
1619644950000|2021-04-28 21:22:30|6659.6|6649.6|6660.1|6650.1|6660.1|6650.1|6659.6|6649.6|0
1619644960000|2021-04-28 21:22:40|6659.6|6649.6|6659.6|6649.6|6659.6|6649.6|6659.6|6649.6|0
1619644980000|2021-04-28 21:23:00|6659.1|6649.1|6659.1|6649.1|6659.1|6649.1|6659.1|6649.1|0
1619645010000|2021-04-28 21:23:30|6658.6|6648.6|6658.6|6648.6|6658.6|6648.6|6658.6|6648.6|0
1619645030000|2021-04-28 21:23:50|6659.1|6649.1|6659.6|6649.6|6659.6|6649.6|6659.1|6649.1|0
1619645040000|2021-04-28 21:24:00|6660.1|6650.1|6659.6|6649.6|6660.1|6650.1|6659.6|6649.6|0
1619645050000|2021-04-28 21:24:10|6659.1|6649.1|6659.1|6649.1|6659.1|6649.1|6659.1|6649.1|0
1619645080000|2021-04-28 21:24:40|6658.6|6648.6|6658.6|6648.6|6658.6|6648.6|6658.6|6648.6|0
1619645140000|2021-04-28 21:25:40|6660.6|6650.6|6659.6|6649.6|6660.6|6650.6|6659.1|6649.1|1
1619645150000|2021-04-28 21:25:50|6659.1|6649.1|6659.1|6649.1|6659.1|6649.1|6659.1|6649.1|0
1619645160000|2021-04-28 21:26:00|6658.6|6648.6|6657.5|6654.7|6658.6|6654.7|6657.5|6648.6|0
1619645170000|2021-04-28 21:26:10|6658.6|6654.6|6663.1|6653.1|6663.1|6656.6|6658.5|6651.6|474536
1619645180000|2021-04-28 21:26:20|6660.6|6656.6|6660.6|6650.6|6661.1|6656.6|6660.6|6650.6|0
1619645200000|2021-04-28 21:26:40|6661.1|6651.1|6660.6|6650.6|6662.6|6652.6|6660.6|6650.6|0
1619645210000|2021-04-28 21:26:50|6660.1|6650.1|6660.1|6650.1|6660.1|6650.1|6660.1|6650.1|0
1619645230000|2021-04-28 21:27:10|6660.6|6650.6|6660.6|6650.6|6662.1|6652.1|6660.6|6650.6|0
1619645240000|2021-04-28 21:27:20|6661.1|6651.1|6661.1|6651.1|6661.1|6651.1|6661.1|6651.1|0
1619645260000|2021-04-28 21:27:40|6661.6|6651.6|6661.6|6651.6|6661.6|6651.6|6661.6|6651.6|0
1619645270000|2021-04-28 21:27:50|6662.6|6652.6|6661.1|6651.1|6664.1|6654.1|6661.1|6651.1|0
1619645420000|2021-04-28 21:30:20|6660.6|6650.6|6660.6|6650.6|6660.6|6650.6|6660.6|6650.6|0
1619645430000|2021-04-28 21:30:30|6660.1|6650.1|6660.1|6650.1|6660.1|6650.1|6660.1|6650.1|0
1619645460000|2021-04-28 21:31:00|6660.6|6650.6|6660.6|6650.6|6660.6|6650.6|6660.6|6650.6|0
1619645800000|2021-04-28 21:36:40|6661.1|6651.1|6661.1|6651.1|6661.1|6651.1|6661.1|6651.1|0
1619645810000|2021-04-28 21:36:50|6660.6|6650.6|6661.1|6651.1|6661.1|6651.1|6660.6|6650.6|0
1619645820000|2021-04-28 21:37:00|6662.6|6652.6|6661.1|6651.1|6662.6|6652.6|6661.1|6651.1|0
1619645830000|2021-04-28 21:37:10|6660.6|6650.6|6660.6|6650.6|6660.6|6650.6|6660.6|6650.6|0
1619645840000|2021-04-28 21:37:20|6661.1|6651.1|6661.1|6651.1|6661.1|6651.1|6661.1|6651.1|0
1619645850000|2021-04-28 21:37:30|6660.6|6650.6|6660.6|6650.6|6660.6|6650.6|6660.6|6650.6|0
1619645880000|2021-04-28 21:38:00|6660.1|6650.1|6660.1|6650.1|6660.1|6650.1|6660.1|6650.1|0
1619645890000|2021-04-28 21:38:10|6659.6|6649.6|6660.1|6650.1|6660.1|6650.1|6659.6|6649.6|0
1619645910000|2021-04-28 21:38:30|6660.6|6650.6|6660.6|6650.6|6660.6|6650.6|6660.6|6650.6|0
1619645930000|2021-04-28 21:38:50|6660.1|6650.1|6660.6|6650.6|6660.6|6650.6|6660.1|6650.1|0
1619645950000|2021-04-28 21:39:10|6660.1|6650.1|6660.1|6650.1|6660.1|6650.1|6660.1|6650.1|0
1619645960000|2021-04-28 21:39:20|6660.6|6650.6|6660.6|6650.6|6660.6|6650.6|6660.6|6650.6|0
1619646940000|2021-04-28 21:55:40|6659.6|6649.6|6660.1|6650.1|6660.1|6650.1|6659.6|6649.6|237268
1619646950000|2021-04-28 21:55:50|6659.6|6649.6|6659.6|6649.6|6659.6|6649.6|6659.6|6649.6|0
1619646960000|2021-04-28 21:56:00|6659.1|6649.1|6659.1|6649.1|6659.1|6649.1|6659.1|6649.1|0
1619646970000|2021-04-28 21:56:10|6658.6|6648.6|6659.1|6649.1|6659.1|6649.1|6658.6|6648.6|0
1619647060000|2021-04-28 21:57:40|6658.6|6648.6|6658.6|6648.6|6658.6|6648.6|6658.6|6648.6|0
1619647070000|2021-04-28 21:57:50|6658.1|6648.1|6658.1|6648.1|6658.1|6648.1|6658.1|6648.1|0
1619647160000|2021-04-28 21:59:20|6658.6|6648.6|6658.6|6648.6|6658.6|6648.6|6658.6|6648.6|0
1619647180000|2021-04-28 21:59:40|6659.1|6649.1|6659.1|6649.1|6659.1|6649.1|6659.1|6649.1|0
1619654400000|2021-04-29 00:00:00|6670.8|6668|6671.8|6669|6671.8|6669|6670.3|6666.9|3
1619654410000|2021-04-29 00:00:10|||||||||2
1619654430000|2021-04-29 00:00:30|6672.3|6669.5|6671.8|6669|6672.3|6669.5|6671.8|6669|5
1619654440000|2021-04-29 00:00:40|6670.8|6668|6667.3|6664.5|6670.8|6668|6666.3|6663.5|17
1619654450000|2021-04-29 00:00:50|6666.8|6664|6668.8|6666|6669.3|6666.5|6666.8|6664|11
1619654460000|2021-04-29 00:01:00|6668.3|6665.5|6668.8|6666|6668.8|6666|6668.3|6665.5|2
1619654470000|2021-04-29 00:01:10|6668.3|6665.5|6668.8|6666|6668.8|6666|6668.3|6665.5|0
1619654490000|2021-04-29 00:01:30|6669.3|6666.5|6668.8|6666|6669.3|6666.5|6668.8|6666|10
1619654500000|2021-04-29 00:01:40|6667.8|6665|6667.3|6664.5|6667.8|6665|6667.3|6664.5|3
1619654510000|2021-04-29 00:01:50|6667.8|6665|6669.3|6666.5|6669.8|6667|6667.8|6665|4
1619654520000|2021-04-29 00:02:00|6669.4|6665.4|6667.3|6664.5|6669.4|6666|6667.3|6664.5|2
1619654530000|2021-04-29 00:02:10|6667.4|6663.4|6666.3|6663.5|6667.4|6663.5|6666.3|6663.4|0
1619654540000|2021-04-29 00:02:20|6666.8|6664|6666.3|6663.5|6666.8|6664|6666.3|6663.5|3
1619654550000|2021-04-29 00:02:30|6665.3|6662.5|6666.8|6664|6666.8|6664|6664.3|6661.5|5
1619654560000|2021-04-29 00:02:40|6666.3|6663.5|6666.8|6664|6666.8|6664|6666.3|6663.5|0
1619654570000|2021-04-29 00:02:50|6667.3|6664.5|6667.3|6664.5|6667.3|6664.5|6666.8|6664|1
1619654580000|2021-04-29 00:03:00|6666.8|6664|6667.3|6664.5|6668.3|6665.5|6666.3|6663.5|16
1619654590000|2021-04-29 00:03:10|6666.8|6664|6666.3|6663.5|6667.3|6664.5|6666.3|6663.5|1
1619654610000|2021-04-29 00:03:30|6666.8|6664|6666.8|6664|6666.8|6664|6666.8|6664|1
1619654620000|2021-04-29 00:03:40|6667.3|6664.5|6668.8|6666|6668.8|6666|6667.3|6664.5|2
1619654630000|2021-04-29 00:03:50|6667.8|6665|6667.3|6664.5|6668.8|6666|6667.3|6664.5|4
1619654640000|2021-04-29 00:04:00|6666.8|6664|6668.8|6666|6669.4|6666.5|6666.8|6664|1
1619654650000|2021-04-29 00:04:10|6669.3|6666.5|6669.8|6667|6670.3|6667.5|6669.3|6666.5|4
1619654660000|2021-04-29 00:04:20|6670.3|6667.5|6671.3|6668.5|6671.3|6668.5|6670.3|6667.5|1
1619654670000|2021-04-29 00:04:30|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|0
1619654690000|2021-04-29 00:04:50|6671.4|6667.4|6670.3|6667.5|6671.4|6667.5|6670.3|6667.4|0
1619654720000|2021-04-29 00:05:20|6671.4|6667.4|6670.3|6667.5|6671.4|6667.5|6670.3|6667.4|9
1619654730000|2021-04-29 00:05:30|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|6670.3|6667.5|0
1619654770000|2021-04-29 00:06:10|6671.8|6669|6672.3|6669.5|6672.3|6669.5|6671.8|6669|1
1619654780000|2021-04-29 00:06:20|6672.8|6670|6672.8|6670|6672.8|6670|6672.8|6670|0
1619654790000|2021-04-29 00:06:30|6672.3|6669.5|6672.3|6669.5|6672.8|6670|6672.3|6669.5|0
1619654800000|2021-04-29 00:06:40|6672.8|6670|6672.8|6670|6672.8|6670|6672.8|6670|2
1619654820000|2021-04-29 00:07:00|6673.8|6671|6673.3|6670.5|6673.8|6671|6673.3|6670.5|2
1619654830000|2021-04-29 00:07:10|6673.8|6671|6673.8|6671|6673.8|6671|6673.8|6671|0
1619654850000|2021-04-29 00:07:30|6673.3|6670.5|6673.3|6670.5|6673.3|6670.5|6673.3|6670.5|1
1619654860000|2021-04-29 00:07:40|||||||||1
1619654870000|2021-04-29 00:07:50|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|0
1619654880000|2021-04-29 00:08:00|6671.8|6669|6671.3|6668.5|6671.8|6669|6671.3|6668.5|0
1619654900000|2021-04-29 00:08:20|6671.8|6669|6673.3|6670.5|6673.3|6670.5|6671.8|6669|2
1619654920000|2021-04-29 00:08:40|6672.8|6670|6673.3|6670.5|6673.3|6670.5|6672.8|6670|0
1619654930000|2021-04-29 00:08:50|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|0
1619654940000|2021-04-29 00:09:00|6671.8|6669|6671.8|6669|6672.3|6669.5|6671.8|6669|1
1619654950000|2021-04-29 00:09:10|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|0
1619654960000|2021-04-29 00:09:20|6672.8|6670|6673.3|6670.5|6673.3|6670.5|6672.8|6670|0
1619654970000|2021-04-29 00:09:30|6673.8|6671|6673.8|6671|6675.8|6673|6673.8|6671|19
1619654990000|2021-04-29 00:09:50|6674.3|6671.5|6675.3|6672.5|6675.3|6672.5|6674.3|6671.5|3
1619655010000|2021-04-29 00:10:10|6675.8|6673|6675.8|6673|6675.8|6673|6675.8|6673|18
1619655020000|2021-04-29 00:10:20|6677.3|6674.5|6678.3|6675.5|6678.3|6675.5|6677.3|6674.5|26
1619655030000|2021-04-29 00:10:30|6678.8|6676|6678.8|6676|6678.8|6676|6678.8|6676|1
1619655090000|2021-04-29 00:11:30|6677.3|6674.5|6677.3|6674.5|6677.3|6674.5|6677.3|6674.5|2
1619655110000|2021-04-29 00:11:50|||||||||1
1619655140000|2021-04-29 00:12:20|6676.8|6674|6676.8|6674|6676.8|6674|6676.8|6674|0
1619655150000|2021-04-29 00:12:30|6675.8|6673|6675.3|6672.5|6675.8|6673|6675.3|6672.5|5
1619655160000|2021-04-29 00:12:40|6676.3|6673.5|6676.3|6673.5|6676.3|6673.5|6675.8|6673|4
1619655180000|2021-04-29 00:13:00|6676.4|6672.4|6675.3|6672.5|6676.4|6673|6675.3|6672.4|0
1619655210000|2021-04-29 00:13:30|6674.8|6672|6674.8|6672|6674.8|6672|6674.8|6672|1
1619655220000|2021-04-29 00:13:40|6673.8|6671|6675.3|6672.5|6675.3|6672.5|6673.8|6671|5
1619655240000|2021-04-29 00:14:00|6674.8|6672|6674.3|6671.5|6674.8|6672|6674.3|6671.5|0
1619655270000|2021-04-29 00:14:30|6673.3|6670.5|6673.3|6670.5|6673.8|6671|6673.3|6670.5|3
1619655280000|2021-04-29 00:14:40|6673.8|6671|6673.3|6670.5|6673.8|6671|6673.3|6670.5|1
1619655290000|2021-04-29 00:14:50|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|1
1619655310000|2021-04-29 00:15:10|6673.3|6670.5|6673.8|6671|6673.8|6671|6673.3|6670.5|2
1619655340000|2021-04-29 00:15:40|6672.3|6669.5|6672.3|6669.5|6672.8|6670|6672.3|6669.5|1
1619655350000|2021-04-29 00:15:50|||||||||1
1619655400000|2021-04-29 00:16:40|||||||||1
1619655430000|2021-04-29 00:17:10|6673.8|6671|6673.3|6670.5|6674.3|6671.5|6673.3|6670.5|5
1619655440000|2021-04-29 00:17:20|6672.8|6670|6672.8|6670|6672.8|6670|6672.8|6670|0
1619655450000|2021-04-29 00:17:30|6672.3|6669.5|6672.3|6669.5|6672.8|6670|6672.3|6669.5|0
1619655490000|2021-04-29 00:18:10|6672.8|6670|6673.3|6670.5|6674.3|6671.5|6672.3|6669.5|18
1619655510000|2021-04-29 00:18:30|||||||||1
1619655530000|2021-04-29 00:18:50|||||||||1
1619655560000|2021-04-29 00:19:20|6672.8|6670|6672.8|6670|6672.8|6670|6672.8|6670|0
1619655570000|2021-04-29 00:19:30|6672.3|6669.5|6671.8|6669|6672.3|6669.5|6671.8|6669|3
1619655590000|2021-04-29 00:19:50|6670.8|6668|6670.8|6668|6670.8|6668|6670.8|6668|1
1619655600000|2021-04-29 00:20:00|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|0
1619655640000|2021-04-29 00:20:40|||||||||1
1619655650000|2021-04-29 00:20:50|6672.3|6669.5|6673.3|6670.5|6673.4|6670.5|6672.3|6669.4|6
1619655690000|2021-04-29 00:21:30|6674.3|6671.5|6674.3|6671.5|6674.3|6671.5|6674.3|6671.5|10
1619655700000|2021-04-29 00:21:40|6674.8|6672|6674.8|6672|6674.8|6672|6674.3|6671.5|0
1619655710000|2021-04-29 00:21:50|6674.3|6671.5|6674.3|6671.5|6674.3|6671.5|6674.3|6671.5|1
1619655730000|2021-04-29 00:22:10|6673.8|6671|6672.3|6669.5|6673.8|6671|6672.3|6669.5|17
1619655740000|2021-04-29 00:22:20|6671.8|6669|6670.8|6668|6671.8|6669|6670.3|6667.5|6
1619655750000|2021-04-29 00:22:30|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|1
1619655770000|2021-04-29 00:22:50|||||||||1
1619655810000|2021-04-29 00:23:30|||||||||1
1619655830000|2021-04-29 00:23:50|6672.3|6669.5|6674.3|6671.5|6674.3|6671.5|6672.3|6669.5|5
1619655850000|2021-04-29 00:24:10|6673.8|6671|6673.3|6670.5|6673.8|6671|6672.3|6669.5|7
1619655900000|2021-04-29 00:25:00|6673.4|6669.4|6672.3|6669.5|6673.4|6670.5|6672.3|6669.4|0
1619655940000|2021-04-29 00:25:40|||||||||1
1619655990000|2021-04-29 00:26:30|6672.8|6670|6672.8|6670|6672.8|6670|6672.8|6670|0
1619656000000|2021-04-29 00:26:40|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|1
1619656010000|2021-04-29 00:26:50|6672.8|6670|6672.3|6669.5|6672.8|6670|6672.3|6669.5|1
1619656020000|2021-04-29 00:27:00|6673.3|6670.5|6672.3|6669.5|6673.3|6670.5|6672.3|6669.5|2
1619656030000|2021-04-29 00:27:10|6671.3|6668.5|6672.3|6669.5|6672.4|6669.5|6671.3|6668.4|0
1619656050000|2021-04-29 00:27:30|6673.3|6670.5|6673.3|6670.5|6673.4|6670.5|6673.3|6669.4|7
1619656080000|2021-04-29 00:28:00|6672.3|6669.5|6671.3|6668.5|6672.3|6669.5|6671.3|6668.5|0
1619656100000|2021-04-29 00:28:20|6672.3|6669.5|6672.3|6669.5|6672.4|6669.5|6672.3|6668.4|2
1619656180000|2021-04-29 00:29:40|||||||||21
1619656190000|2021-04-29 00:29:50|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|0
1619656200000|2021-04-29 00:30:00|6671.8|6669|6671.3|6668.5|6671.8|6669|6671.3|6668.5|0
1619656220000|2021-04-29 00:30:20|6671.8|6669|6671.8|6669|6671.8|6669|6671.8|6669|0
1619656230000|2021-04-29 00:30:30|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|6671.8|6669|1
1619656250000|2021-04-29 00:30:50|6671.8|6669|6671.3|6668.5|6671.8|6669|6671.3|6668.5|0
1619656280000|2021-04-29 00:31:20|6670.8|6668|6670.3|6667.5|6670.8|6668|6670.3|6667.5|0
1619656290000|2021-04-29 00:31:30|6670.8|6668|6670.3|6667.5|6670.8|6668|6670.3|6667.5|0
1619656300000|2021-04-29 00:31:40|6670.8|6668|6670.8|6668|6670.8|6668|6670.8|6668|0
1619656310000|2021-04-29 00:31:50|6670.3|6667.5|6671.3|6668.5|6671.3|6668.5|6670.3|6667.5|1
1619656320000|2021-04-29 00:32:00|6670.8|6668|6671.3|6668.5|6671.3|6668.5|6670.8|6668|0
1619656330000|2021-04-29 00:32:10|6670.3|6667.5|6670.3|6667.5|6671.3|6668.5|6670.3|6667.5|0
1619656350000|2021-04-29 00:32:30|||||||||10
1619656360000|2021-04-29 00:32:40|6670.8|6668|6671.3|6668.5|6671.3|6668.5|6670.8|6668|0
1619656380000|2021-04-29 00:33:00|6670.3|6667.5|6670.8|6668|6671.3|6668.5|6670.3|6667.5|0
1619656390000|2021-04-29 00:33:10|6669.8|6667|6669.8|6667|6670.8|6668|6669.8|6667|10
1619656440000|2021-04-29 00:34:00|6668.3|6665.5|6667.8|6665|6668.3|6665.5|6667.8|6665|4
1619656450000|2021-04-29 00:34:10|6667.3|6664.5|6667.3|6664.5|6667.3|6664.5|6667.3|6664.5|2
1619656480000|2021-04-29 00:34:40|6668.3|6665.5|6669.3|6666.5|6669.3|6666.5|6668.3|6665.5|4
1619656500000|2021-04-29 00:35:00|6669.8|6667|6671.3|6668.5|6671.3|6668.5|6669.8|6667|0
1619656510000|2021-04-29 00:35:10|6671.8|6669|6670.8|6668|6671.8|6669|6670.8|6668|5
1619656520000|2021-04-29 00:35:20|||||||||1
1619656540000|2021-04-29 00:35:40|6671.3|6668.5|6670.8|6668|6671.3|6668.5|6670.8|6668|0
1619656580000|2021-04-29 00:36:20|6671.8|6669|6672.3|6669.5|6672.3|6669.5|6671.3|6668.5|2
1619656590000|2021-04-29 00:36:30|6673.3|6670.5|6673.3|6670.5|6674.4|6670.5|6672.3|6669.5|0
1619656620000|2021-04-29 00:37:00|6672.8|6670|6672.8|6670|6672.8|6670|6672.8|6670|0
1619656630000|2021-04-29 00:37:10|6672.3|6669.5|6673.3|6670.5|6673.3|6670.5|6671.8|6669|2
1619656640000|2021-04-29 00:37:20|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|0
1619656670000|2021-04-29 00:37:50|6672.8|6670|6673.3|6670.5|6673.3|6670.5|6672.8|6670|0
1619656680000|2021-04-29 00:38:00|6672.8|6670|6673.3|6670.5|6673.3|6670.5|6672.8|6670|1
1619656690000|2021-04-29 00:38:10|||||||||2
1619656750000|2021-04-29 00:39:10|6673.8|6671|6673.3|6670.5|6673.8|6671|6671.8|6669|5
1619656770000|2021-04-29 00:39:30|6674.3|6671.5|6674.3|6671.5|6674.3|6671.5|6674.3|6671.5|0
1619656820000|2021-04-29 00:40:20|6673.3|6670.5|6673.3|6670.5|6673.3|6670.5|6673.3|6670.5|0
1619656850000|2021-04-29 00:40:50|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|1
1619656860000|2021-04-29 00:41:00|6671.8|6669|6671.3|6668.5|6671.8|6669|6671.3|6668.5|0
1619656880000|2021-04-29 00:41:20|6671.8|6669|6671.8|6669|6671.8|6669|6671.3|6668.5|0
1619656890000|2021-04-29 00:41:30|6671.3|6668.5|6672.3|6669.5|6672.3|6669.5|6671.3|6668.5|1
1619656900000|2021-04-29 00:41:40|6671.8|6669|6672.3|6669.5|6672.3|6669.5|6671.8|6669|0
1619656930000|2021-04-29 00:42:10|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|0
1619656940000|2021-04-29 00:42:20|6671.8|6669|6671.3|6668.5|6671.8|6669|6671.3|6668.5|0
1619656970000|2021-04-29 00:42:50|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|2
1619656990000|2021-04-29 00:43:10|6672.4|6668.4|6672.3|6669.5|6672.4|6669.5|6672.3|6668.4|0
1619657080000|2021-04-29 00:44:40|6673.3|6670.5|6673.3|6670.5|6673.3|6670.5|6673.3|6670.5|0
1619657120000|2021-04-29 00:45:20|6674.3|6671.5|6674.3|6671.5|6674.3|6671.5|6674.3|6671.5|0
1619657160000|2021-04-29 00:46:00|6673.3|6670.5|6673.3|6670.5|6673.3|6670.5|6673.3|6670.5|1
1619657170000|2021-04-29 00:46:10|6670.8|6668|6670.3|6667.5|6670.8|6668|6669.3|6666.5|42
1619657230000|2021-04-29 00:47:10|6669.8|6667|6669.8|6667|6669.8|6667|6669.8|6667|0
1619657270000|2021-04-29 00:47:50|6670.8|6668|6670.3|6667.5|6670.8|6668|6670.3|6667.5|3
1619657290000|2021-04-29 00:48:10|6670.8|6668|6672.3|6669.5|6672.3|6669.5|6670.8|6668|11
1619657310000|2021-04-29 00:48:30|6671.8|6669|6671.3|6668.5|6671.8|6669|6671.3|6668.5|3
1619657340000|2021-04-29 00:49:00|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|10
1619657350000|2021-04-29 00:49:10|6672.8|6670|6674.3|6671.5|6676.3|6673.5|6672.8|6670|148
1619657360000|2021-04-29 00:49:20|6675.3|6672.5|6676.3|6673.5|6676.3|6673.5|6675.3|6672.5|101
1619657370000|2021-04-29 00:49:30|6676.4|6672.4|6676.3|6673.5|6676.4|6673.5|6675.3|6672.4|0
1619657380000|2021-04-29 00:49:40|6676.4|6672.4|6676.3|6673.5|6676.4|6673.5|6676.3|6672.4|0
1619657400000|2021-04-29 00:50:00|6675.3|6672.5|6675.8|6673|6675.8|6673|6675.3|6672.5|0
1619657410000|2021-04-29 00:50:10|6676.3|6673.5|6676.3|6673.5|6676.3|6673.5|6676.3|6673.5|1
1619657420000|2021-04-29 00:50:20|6677.3|6674.5|6677.3|6674.5|6677.3|6674.5|6677.3|6674.5|0
1619657430000|2021-04-29 00:50:30|6678.3|6675.5|6677.3|6674.5|6678.3|6675.5|6677.3|6674.5|13
1619657460000|2021-04-29 00:51:00|6677.8|6675|6677.8|6675|6677.8|6675|6677.8|6675|0
1619657470000|2021-04-29 00:51:10|6678.3|6675.5|6679.3|6676.5|6679.3|6676.5|6678.3|6675.5|6
1619657480000|2021-04-29 00:51:20|6678.3|6675.5|6678.3|6675.5|6678.3|6675.5|6678.3|6675.5|0
1619657500000|2021-04-29 00:51:40|6679.3|6676.5|6679.3|6676.5|6679.3|6676.5|6679.3|6676.5|0
1619657520000|2021-04-29 00:52:00|6678.8|6676|6678.3|6675.5|6678.8|6676|6678.3|6675.5|0
1619657530000|2021-04-29 00:52:10|6679.3|6676.5|6678.3|6675.5|6679.3|6676.5|6678.3|6675.5|8
1619657540000|2021-04-29 00:52:20|6678.8|6676|6678.8|6676|6678.8|6676|6678.3|6675.5|0
1619657550000|2021-04-29 00:52:30|6679.3|6676.5|6678.3|6675.5|6679.3|6676.5|6678.3|6675.5|0
1619657580000|2021-04-29 00:53:00|6679.3|6676.5|6679.3|6676.5|6679.3|6676.5|6679.3|6676.5|1
1619657590000|2021-04-29 00:53:10|6680.4|6676.4|6679.8|6677|6680.4|6677|6679.3|6676.4|2
1619657600000|2021-04-29 00:53:20|6678.3|6675.5|6678.3|6675.5|6678.3|6675.5|6678.3|6675.5|20
1619657610000|2021-04-29 00:53:30|6679.3|6676.5|6679.8|6677|6680.3|6677.5|6679.3|6676.5|0
1619657620000|2021-04-29 00:53:40|6680.3|6677.5|6679.8|6677|6680.3|6677.5|6679.8|6677|0
1619657630000|2021-04-29 00:53:50|6680.3|6677.5|6680.3|6677.5|6680.3|6677.5|6679.8|6677|2
1619657640000|2021-04-29 00:54:00|6679.8|6677|6680.8|6678|6680.8|6678|6679.8|6677|0
1619657650000|2021-04-29 00:54:10|6681.8|6679|6682.3|6679.5|6682.8|6680|6681.8|6679|12
1619657660000|2021-04-29 00:54:20|6681.8|6679|6681.8|6679|6682.3|6679.5|6681.8|6679|0
1619657670000|2021-04-29 00:54:30|6682.3|6679.5|6682.3|6679.5|6682.3|6679.5|6682.3|6679.5|0
1619657680000|2021-04-29 00:54:40|6682.8|6680|6682.8|6680|6682.8|6680|6682.8|6680|0
1619657690000|2021-04-29 00:54:50|6681.3|6678.5|6682.4|6678.4|6682.4|6679.5|6681.3|6678.4|4
1619657700000|2021-04-29 00:55:00|6682.3|6679.5|6682.3|6679.5|6682.3|6679.5|6682.3|6679.5|0
1619657710000|2021-04-29 00:55:10|6681.8|6679|6683.3|6680.5|6683.3|6680.5|6681.3|6678.5|2
1619657720000|2021-04-29 00:55:20|6682.8|6680|6683.8|6681|6683.8|6681|6682.8|6680|13
1619657730000|2021-04-29 00:55:30|6684.3|6681.5|6684.3|6681.5|6684.3|6681.5|6684.3|6681.5|3
1619657740000|2021-04-29 00:55:40|6684.8|6682|6685.3|6682.5|6685.3|6682.5|6684.3|6681.5|11
1619657750000|2021-04-29 00:55:50|6685.8|6683|6685.8|6683|6685.8|6683|6685.8|6683|57
1619657770000|2021-04-29 00:56:10|6685.3|6682.5|6686.8|6684|6686.8|6684|6685.3|6682.5|5
1619657780000|2021-04-29 00:56:20|6687.3|6684.5|6687.3|6684.5|6687.3|6684.5|6687.3|6684.5|1
1619657790000|2021-04-29 00:56:30|6688.8|6686|6687.3|6684.5|6688.8|6686|6687.3|6684.5|4
1619657810000|2021-04-29 00:56:50|6688.3|6685.5|6688.3|6685.5|6688.3|6685.5|6688.3|6685.5|6
1619657820000|2021-04-29 00:57:00|6687.3|6684.5|6688.3|6685.5|6688.3|6685.5|6687.3|6684.5|24
1619657860000|2021-04-29 00:57:40|6688.8|6686|6688.3|6685.5|6688.8|6686|6687.8|6685|1
1619657880000|2021-04-29 00:58:00|6687.3|6684.5|6687.3|6684.5|6687.3|6684.5|6687.3|6684.5|1
1619657890000|2021-04-29 00:58:10|6687.8|6685|6687.8|6685|6687.8|6685|6687.8|6685|0
1619657900000|2021-04-29 00:58:20|6687.3|6684.5|6687.3|6684.5|6687.3|6684.5|6687.3|6684.5|1
1619657920000|2021-04-29 00:58:40|6686.8|6684|6687.8|6685|6687.8|6685|6686.8|6684|5
1619657930000|2021-04-29 00:58:50|||||||||1
1619657940000|2021-04-29 00:59:00|6686.8|6684|6687.8|6685|6687.8|6685|6686.8|6684|6
1619657950000|2021-04-29 00:59:10|||||||||1
1619657960000|2021-04-29 00:59:20|6688.3|6685.5|6688.3|6685.5|6688.3|6685.5|6688.3|6685.5|2
1619657970000|2021-04-29 00:59:30|6688.8|6686|6691.3|6688.5|6691.8|6689|6688.8|6686|13
1619657980000|2021-04-29 00:59:40|6690.8|6688|6690.3|6687.5|6690.8|6688|6690.3|6687.5|2
1619657990000|2021-04-29 00:59:50|||||||||1
1619658000000|2021-04-29 01:00:00|6690.8|6688|6693.8|6691|6695.3|6692.5|6690.3|6687.5|20
1619658010000|2021-04-29 01:00:10|6693.3|6690.5|6694.3|6691.5|6694.8|6692|6693.3|6690.5|11
1619658020000|2021-04-29 01:00:20|6693.3|6690.5|6694.3|6691.5|6694.4|6691.5|6693.3|6690.4|4
1619658030000|2021-04-29 01:00:30|6693.3|6690.5|6693.8|6691|6693.8|6691|6693.3|6690.5|1
1619658040000|2021-04-29 01:00:40|6694.3|6691.5|6691.8|6689|6694.3|6691.5|6691.3|6688.5|5
1619658050000|2021-04-29 01:00:50|6691.3|6688.5|6691.3|6688.5|6691.8|6689|6691.3|6688.5|1
1619658060000|2021-04-29 01:01:00|6691.8|6689|6693.8|6691|6694.8|6692|6691.8|6689|20
1619658070000|2021-04-29 01:01:10|6693.3|6690.5|6693.8|6691|6694.8|6692|6693.3|6690.5|5
1619658080000|2021-04-29 01:01:20|6693.3|6690.5|6692.8|6690|6694.4|6691.5|6692.8|6689.9|1
1619658090000|2021-04-29 01:01:30|6692.3|6689.5|6691.3|6688.5|6692.4|6689.5|6691.3|6688.4|1
1619658100000|2021-04-29 01:01:40|6690.8|6688|6689.3|6686.5|6690.8|6688|6689.3|6686.5|1
1619658110000|2021-04-29 01:01:50|6688.8|6686|6690.3|6687.5|6690.3|6687.5|6688.8|6686|2
1619658120000|2021-04-29 01:02:00|6689.8|6687|6688.3|6685.5|6690.4|6687.5|6688.3|6685.5|0
1619658130000|2021-04-29 01:02:10|6688.8|6686|6689.3|6686.5|6690.3|6687.5|6688.8|6686|16
1619658140000|2021-04-29 01:02:20|6690.3|6687.5|6690.3|6687.5|6690.3|6687.5|6689.3|6686.5|1
1619658150000|2021-04-29 01:02:30|6689.8|6687|6690.3|6687.5|6690.3|6687.5|6689.8|6687|1
1619658160000|2021-04-29 01:02:40|6689.3|6686.5|6689.3|6686.5|6689.3|6686.5|6689.3|6686.5|1
1619658180000|2021-04-29 01:03:00|6688.8|6686|6688.8|6686|6688.8|6686|6688.8|6686|0
1619658190000|2021-04-29 01:03:10|6688.3|6685.5|6688.3|6685.5|6688.3|6685.5|6688.3|6685.5|1
1619658200000|2021-04-29 01:03:20|6687.8|6685|6687.8|6685|6687.8|6685|6687.3|6684.5|2
1619658210000|2021-04-29 01:03:30|6687.3|6684.5|6686.8|6684|6687.3|6684.5|6686.8|6684|2
1619658220000|2021-04-29 01:03:40|6687.8|6685|6687.3|6684.5|6687.8|6685|6687.3|6684.5|6
1619658230000|2021-04-29 01:03:50|6686.8|6684|6686.3|6683.5|6686.8|6684|6686.3|6683.5|2
1619658240000|2021-04-29 01:04:00|6686.8|6684|6686.3|6683.5|6686.8|6684|6686.3|6683.5|0
1619658250000|2021-04-29 01:04:10|6686.8|6684|6686.3|6683.5|6686.8|6684|6686.3|6683.5|0
1619658270000|2021-04-29 01:04:30|6687.8|6685|6687.8|6685|6689.3|6686.5|6687.8|6685|9
1619658280000|2021-04-29 01:04:40|6688.3|6685.5|6688.3|6685.5|6688.8|6686|6688.3|6685.5|5
1619658290000|2021-04-29 01:04:50|6688.8|6686|6688.3|6685.5|6689.4|6686.5|6688.3|6685.4|1
1619658300000|2021-04-29 01:05:00|6687.8|6685|6687.3|6684.5|6687.8|6685|6686.8|6684|3
1619658310000|2021-04-29 01:05:10|6687.8|6685|6689.3|6686.5|6689.8|6687|6687.8|6685|10
1619658320000|2021-04-29 01:05:20|6689.8|6687|6689.3|6686.5|6689.8|6687|6689.3|6686.5|2
1619658350000|2021-04-29 01:05:50|6689.8|6687|6690.3|6687.5|6690.8|6688|6689.8|6687|4
1619658360000|2021-04-29 01:06:00|6690.8|6688|6692.8|6690|6693.3|6690.5|6690.8|6688|8
1619658370000|2021-04-29 01:06:10|6692.3|6689.5|6692.3|6689.5|6692.3|6689.5|6691.8|6689|1
1619658390000|2021-04-29 01:06:30|6693.3|6690.5|6693.8|6691|6694.3|6691.5|6692.8|6690|10
1619658400000|2021-04-29 01:06:40|6694.3|6691.5|6696.3|6693.5|6696.8|6694|6694.3|6691.5|22
1619658410000|2021-04-29 01:06:50|6696.8|6694|6695.8|6693|6696.8|6694|6695.8|6693|13
1619658420000|2021-04-29 01:07:00|6695.3|6692.5|6696.8|6694|6696.8|6694|6695.3|6692.5|2
1619658430000|2021-04-29 01:07:10|6696.3|6693.5|6696.3|6693.5|6696.3|6693.5|6695.3|6692.5|15
1619658440000|2021-04-29 01:07:20|6694.8|6692|6694.8|6692|6694.8|6692|6694.3|6691.5|15
1619658450000|2021-04-29 01:07:30|6694.3|6691.5|6694.8|6692|6694.8|6692|6694.3|6691.5|1
1619658460000|2021-04-29 01:07:40|6695.3|6692.5|6694.8|6692|6696.8|6694|6694.3|6691.5|22
1619658470000|2021-04-29 01:07:50|6695.8|6693|6694.3|6691.5|6696.3|6693.5|6694.3|6691.5|8
1619658480000|2021-04-29 01:08:00|6694.8|6692|6693.8|6691|6694.8|6692|6693.8|6691|253
1619658490000|2021-04-29 01:08:10|6694.3|6691.5|6693.8|6691|6694.3|6691.5|6693.8|6691|72
1619658500000|2021-04-29 01:08:20|6694.3|6691.5|6695.3|6692.5|6695.8|6693|6694.3|6691.5|444
1619658510000|2021-04-29 01:08:30|6694.8|6692|6695.3|6692.5|6695.3|6692.5|6694.8|6692|0
1619658520000|2021-04-29 01:08:40|6696.3|6693.5|6695.8|6693|6696.3|6693.5|6695.3|6692.5|4
1619658530000|2021-04-29 01:08:50|6695.3|6692.5|6696.3|6693.5|6696.3|6693.5|6695.3|6692.5|11
1619658550000|2021-04-29 01:09:10|6696.8|6694|6696.3|6693.5|6696.8|6694|6696.3|6693.5|5
1619658560000|2021-04-29 01:09:20|6695.3|6692.5|6695.3|6692.5|6695.8|6693|6695.3|6692.5|0
1619658580000|2021-04-29 01:09:40|6695.8|6693|6696.8|6694|6696.8|6694|6695.3|6692.5|1
1619658590000|2021-04-29 01:09:50|6695.3|6692.5|6694.8|6692|6695.3|6692.5|6694.8|6692|23
1619658600000|2021-04-29 01:10:00|6695.3|6692.5|6695.8|6693|6695.8|6693|6695.3|6692.5|5
1619658610000|2021-04-29 01:10:10|6696.8|6694|6697.8|6695|6697.8|6695|6696.8|6694|36
1619658630000|2021-04-29 01:10:30|||||||||2
1619658640000|2021-04-29 01:10:40|||||||||47
1619658650000|2021-04-29 01:10:50|6697.3|6694.5|6697.3|6694.5|6697.8|6695|6697.3|6694.5|1
1619658660000|2021-04-29 01:11:00|6696.8|6694|6696.3|6693.5|6696.8|6694|6696.3|6693.5|6
1619658680000|2021-04-29 01:11:20|6695.8|6693|6695.8|6693|6696.3|6693.5|6695.8|6693|1
1619658700000|2021-04-29 01:11:40|6696.3|6693.5|6695.8|6693|6696.3|6693.5|6695.8|6693|0
1619658710000|2021-04-29 01:11:50|6696.3|6693.5|6695.3|6692.5|6696.3|6693.5|6695.3|6692.5|1
1619658720000|2021-04-29 01:12:00|6694.3|6691.5|6695.8|6693|6695.8|6693|6694.3|6691.5|5
1619658730000|2021-04-29 01:12:10|6694.8|6692|6695.3|6692.5|6695.8|6693|6694.3|6691.5|30
1619658750000|2021-04-29 01:12:30|6694.8|6692|6694.3|6691.5|6694.8|6692|6694.3|6691.5|0
1619658760000|2021-04-29 01:12:40|6694.8|6692|6694.8|6692|6694.8|6692|6694.8|6692|0
1619658780000|2021-04-29 01:13:00|6694.3|6691.5|6695.3|6692.5|6695.3|6692.5|6694.3|6691.5|12
1619658790000|2021-04-29 01:13:10|6694.3|6691.5|6694.8|6692|6695.3|6692.5|6694.3|6691.5|3
1619658800000|2021-04-29 01:13:20|6695.3|6692.5|6694.3|6691.5|6695.8|6693|6694.3|6691.5|2
1619658810000|2021-04-29 01:13:30|||||||||4
1619658830000|2021-04-29 01:13:50|6695.3|6692.5|6695.3|6692.5|6695.8|6693|6694.8|6692|5
1619658840000|2021-04-29 01:14:00|6694.3|6691.5|6693.8|6691|6694.3|6691.5|6693.8|6691|20
1619658860000|2021-04-29 01:14:20|6692.8|6690|6691.3|6688.5|6692.8|6690|6691.3|6688.5|7
1619658870000|2021-04-29 01:14:30|6692.3|6689.5|6692.8|6690|6692.8|6690|6691.3|6688.5|5
1619658880000|2021-04-29 01:14:40|6692.3|6689.5|6692.8|6690|6692.8|6690|6692.3|6689.5|0
1619658890000|2021-04-29 01:14:50|6692.3|6689.5|6692.3|6689.5|6692.8|6690|6692.3|6689.5|0
1619658900000|2021-04-29 01:15:00|6692.8|6690|6694.3|6691.5|6694.8|6692|6692.8|6690|14
1619658910000|2021-04-29 01:15:10|||||||||1
1619658920000|2021-04-29 01:15:20|6694.8|6692|6696.8|6694|6696.8|6694|6694.8|6692|13
1619658930000|2021-04-29 01:15:30|6696.3|6693.5|6695.8|6693|6696.3|6693.5|6695.8|6693|1
1619658940000|2021-04-29 01:15:40|||||||||3
1619658950000|2021-04-29 01:15:50|6695.3|6692.5|6695.3|6692.5|6695.3|6692.5|6694.8|6692|1
1619658960000|2021-04-29 01:16:00|6695.8|6693|6695.3|6692.5|6695.8|6693|6695.3|6692.5|0
1619658980000|2021-04-29 01:16:20|6694.8|6692|6695.8|6693|6695.8|6693|6694.3|6691.5|1
1619658990000|2021-04-29 01:16:30|6695.3|6692.5|6694.3|6691.5|6695.3|6692.5|6694.3|6691.5|1
1619659000000|2021-04-29 01:16:40|6693.8|6691|6693.3|6690.5|6694.3|6691.5|6693.3|6690.5|1
1619659010000|2021-04-29 01:16:50|6692.8|6690|6693.8|6691|6693.8|6691|6692.3|6689.5|8
1619659020000|2021-04-29 01:17:00|6693.3|6690.5|6693.3|6690.5|6693.3|6690.5|6693.3|6690.5|0
1619659030000|2021-04-29 01:17:10|6692.3|6689.5|6692.3|6689.5|6692.8|6690|6691.8|6689|3
1619659040000|2021-04-29 01:17:20|6691.8|6689|6692.3|6689.5|6692.3|6689.5|6691.8|6689|0
1619659060000|2021-04-29 01:17:40|6693.3|6690.5|6693.3|6690.5|6693.3|6690.5|6692.8|6690|6
1619659070000|2021-04-29 01:17:50|6693.8|6691|6694.3|6691.5|6694.3|6691.5|6692.8|6690|8
1619659080000|2021-04-29 01:18:00|6694.8|6692|6694.8|6692|6694.8|6692|6694.3|6691.5|2
1619659090000|2021-04-29 01:18:10|6695.3|6692.5|6693.8|6691|6695.3|6692.5|6693.8|6691|0
1619659100000|2021-04-29 01:18:20|6694.8|6692|6694.3|6691.5|6694.8|6692|6693.8|6691|15
1619659130000|2021-04-29 01:18:50|6694.8|6692|6694.3|6691.5|6695.3|6692.5|6694.3|6691.5|0
1619659140000|2021-04-29 01:19:00|6694.8|6692|6695.8|6693|6695.8|6693|6694.8|6692|1
1619659150000|2021-04-29 01:19:10|||||||||13
1619659160000|2021-04-29 01:19:20|||||||||2
1619659170000|2021-04-29 01:19:30|6695.3|6692.5|6694.8|6692|6695.3|6692.5|6694.8|6692|2
1619659190000|2021-04-29 01:19:50|6694.3|6691.5|6694.3|6691.5|6694.3|6691.5|6694.3|6691.5|1
1619659200000|2021-04-29 01:20:00|6694.8|6692|6695.8|6693|6695.8|6693|6694.8|6692|1
1619659210000|2021-04-29 01:20:10|6695.3|6692.5|6695.3|6692.5|6695.3|6692.5|6694.3|6691.5|2
1619659230000|2021-04-29 01:20:30|6695.8|6693|6695.8|6693|6695.8|6693|6695.8|6693|6
1619659250000|2021-04-29 01:20:50|6695.3|6692.5|6695.3|6692.5|6695.3|6692.5|6695.3|6692.5|2
1619659260000|2021-04-29 01:21:00|6695.8|6693|6695.8|6693|6695.8|6693|6695.8|6693|7
1619659270000|2021-04-29 01:21:10|6695.3|6692.5|6695.3|6692.5|6695.3|6692.5|6695.3|6692.5|2
1619659280000|2021-04-29 01:21:20|6694.8|6692|6695.3|6692.5|6695.3|6692.5|6694.8|6692|0
1619659290000|2021-04-29 01:21:30|6694.8|6692|6694.8|6692|6695.3|6692.5|6693.8|6691|6
1619659300000|2021-04-29 01:21:40|6695.3|6692.5|6695.8|6693|6695.8|6693|6695.3|6692.5|0
1619659310000|2021-04-29 01:21:50|||||||||11
1619659320000|2021-04-29 01:22:00|||||||||2
1619659330000|2021-04-29 01:22:10|6695.3|6692.5|6695.3|6692.5|6695.3|6692.5|6695.3|6692.5|6
1619659340000|2021-04-29 01:22:20|6694.8|6692|6694.3|6691.5|6694.8|6692|6694.3|6691.5|0
1619659350000|2021-04-29 01:22:30|6694.8|6692|6694.8|6692|6694.8|6692|6694.8|6692|0
1619659370000|2021-04-29 01:22:50|6695.3|6692.5|6694.8|6692|6695.3|6692.5|6694.8|6692|1
1619659380000|2021-04-29 01:23:00|6695.3|6692.5|6695.3|6692.5|6695.3|6692.5|6694.3|6691.5|8
1619659390000|2021-04-29 01:23:10|6694.8|6692|6694.8|6692|6695.3|6692.5|6694.8|6692|0
1619659410000|2021-04-29 01:23:30|6695.8|6693|6695.3|6692.5|6695.8|6693|6694.8|6692|4
1619659420000|2021-04-29 01:23:40|6695.8|6693|6695.8|6693|6695.8|6693|6694.8|6692|1
1619659440000|2021-04-29 01:24:00|||||||||5
1619659450000|2021-04-29 01:24:10|6695.3|6692.5|6695.3|6692.5|6695.3|6692.5|6694.3|6691.5|1
1619659460000|2021-04-29 01:24:20|6694.8|6692|6694.8|6692|6694.8|6692|6694.8|6692|0
1619659470000|2021-04-29 01:24:30|6695.8|6693|6695.8|6693|6695.8|6693|6695.8|6693|1
1619659480000|2021-04-29 01:24:40|6695.3|6692.5|6695.3|6692.5|6695.3|6692.5|6695.3|6692.5|1
1619659490000|2021-04-29 01:24:50|6695.8|6693|6695.3|6692.5|6695.8|6693|6695.3|6692.5|0
1619659520000|2021-04-29 01:25:20|6695.8|6693|6695.3|6692.5|6695.8|6693|6695.3|6692.5|0
1619659530000|2021-04-29 01:25:30|6694.8|6692|6694.8|6692|6694.8|6692|6694.8|6692|1
1619659540000|2021-04-29 01:25:40|6695.8|6693|6695.8|6693|6695.8|6693|6695.8|6693|70
1619659550000|2021-04-29 01:25:50|||||||||2
1619659560000|2021-04-29 01:26:00|6696.8|6694|6696.8|6694|6696.8|6694|6696.3|6693.5|69
1619659570000|2021-04-29 01:26:10|6696.3|6693.5|6698.3|6695.5|6699.3|6696.5|6696.3|6693.5|8
1619659580000|2021-04-29 01:26:20|6698.8|6696|6699.3|6696.5|6699.8|6697|6698.8|6696|2
1619659590000|2021-04-29 01:26:30|6698.8|6696|6698.8|6696|6699.8|6697|6698.8|6696|30
1619659600000|2021-04-29 01:26:40|6699.3|6696.5|6700.3|6697.5|6700.3|6697.5|6699.3|6696.5|14
1619659610000|2021-04-29 01:26:50|6699.8|6697|6700.8|6698|6701.3|6698.5|6699.8|6697|1
1619659620000|2021-04-29 01:27:00|6701.3|6698.5|6700.8|6698|6701.8|6699|6699.8|6697|36
1619659630000|2021-04-29 01:27:10|6700.3|6697.5|6699.8|6697|6700.8|6698|6699.8|6697|2
1619659660000|2021-04-29 01:27:40|6697.3|6694.5|6699.3|6696.5|6699.3|6696.5|6697.3|6694.5|51
1619659670000|2021-04-29 01:27:50|6700.3|6697.5|6699.3|6696.5|6700.3|6697.5|6699.3|6696.5|1
1619659680000|2021-04-29 01:28:00|6700.3|6697.5|6700.3|6697.5|6700.8|6698|6700.3|6697.5|6
1619659690000|2021-04-29 01:28:10|6700.8|6698|6700.3|6697.5|6701.8|6699|6700.3|6697.5|259
1619659700000|2021-04-29 01:28:20|6701.8|6699|6700.8|6698|6701.8|6699|6700.8|6698|18
1619659710000|2021-04-29 01:28:30|6701.3|6698.5|6701.3|6698.5|6701.3|6698.5|6700.8|6698|9
1619659720000|2021-04-29 01:28:40|6701.8|6699|6701.3|6698.5|6701.8|6699|6701.3|6698.5|2
1619659730000|2021-04-29 01:28:50|6703.3|6700.5|6702.3|6699.5|6703.3|6700.5|6702.3|6699.5|39
1619659760000|2021-04-29 01:29:20|6701.8|6699|6701.8|6699|6701.8|6699|6701.8|6699|0
1619659770000|2021-04-29 01:29:30|6701.3|6698.5|6701.3|6698.5|6701.3|6698.5|6700.8|6698|11
1619659780000|2021-04-29 01:29:40|6700.8|6698|6701.3|6698.5|6701.3|6698.5|6700.8|6698|2
1619659790000|2021-04-29 01:29:50|||||||||1
1619659800000|2021-04-29 01:30:00|6700.3|6697.5|6701.3|6698.5|6701.8|6699|6700.3|6697.5|12
1619659810000|2021-04-29 01:30:10|6700.8|6698|6700.8|6698|6701.3|6698.5|6700.8|6698|2
1619659820000|2021-04-29 01:30:20|6701.8|6699|6702.3|6699.5|6702.3|6699.5|6701.8|6699|3
1619659830000|2021-04-29 01:30:30|6701.8|6699|6701.8|6699|6701.8|6699|6701.8|6699|1
1619659840000|2021-04-29 01:30:40|6701.3|6698.5|6701.8|6699|6701.8|6699|6701.3|6698.5|2
1619659850000|2021-04-29 01:30:50|6701.3|6698.5|6701.3|6698.5|6701.3|6698.5|6701.3|6698.5|0
1619659860000|2021-04-29 01:31:00|6701.8|6699|6701.3|6698.5|6701.8|6699|6701.3|6698.5|0
1619659870000|2021-04-29 01:31:10|6700.8|6698|6701.3|6698.5|6701.4|6698.5|6700.3|6697.4|14
1619659890000|2021-04-29 01:31:30|6700.3|6697.5|6701.3|6698.5|6701.3|6698.5|6700.3|6697.5|10
1619659910000|2021-04-29 01:31:50|6700.3|6697.5|6701.3|6698.5|6701.8|6699|6700.3|6697.5|8
1619659920000|2021-04-29 01:32:00|6700.8|6698|6701.3|6698.5|6702.3|6699.5|6700.8|6698|11
1619659930000|2021-04-29 01:32:10|6700.8|6698|6701.3|6698.5|6702.3|6699.5|6700.3|6697.5|24
1619659950000|2021-04-29 01:32:30|6700.8|6698|6701.3|6698.5|6701.3|6698.5|6700.8|6698|1
1619659960000|2021-04-29 01:32:40|6700.8|6698|6700.8|6698|6700.8|6698|6700.8|6698|1
1619659970000|2021-04-29 01:32:50|6701.3|6698.5|6701.3|6698.5|6701.3|6698.5|6701.3|6698.5|115
1619659980000|2021-04-29 01:33:00|6700.8|6698|6700.8|6698|6701.3|6698.5|6700.8|6698|1
1619659990000|2021-04-29 01:33:10|6700.7|6697.9|6700.8|6698|6701.3|6698.5|6699.8|6697|48
1619660000000|2021-04-29 01:33:20|6701.2|6698.4|6700.8|6698|6701.2|6698.4|6700.8|6698|6
1619660010000|2021-04-29 01:33:30|6701.3|6698.5|6701.3|6698.5|6701.8|6699|6700.3|6697.5|14
1619660020000|2021-04-29 01:33:40|6701.2|6698.4|6699.8|6697|6701.2|6698.4|6699.8|6697|7
1619660030000|2021-04-29 01:33:50|6700.8|6698|6700.8|6698|6701.3|6698.5|6700.3|6697.5|21
1619660040000|2021-04-29 01:34:00|6701.2|6698.4|6703.3|6700.5|6703.3|6700.5|6701.2|6698.4|4
1619660050000|2021-04-29 01:34:10|6702.8|6700|6702.8|6700|6703.3|6700.5|6702.8|6700|8
1619660070000|2021-04-29 01:34:30|6702.7|6699.9|6704.2|6701.4|6705.2|6702.4|6702.7|6699.9|29
1619660080000|2021-04-29 01:34:40|||||||||7
1619660090000|2021-04-29 01:34:50|6703.7|6700.9|6704.3|6701.5|6704.7|6701.9|6703.7|6700.9|40
1619660100000|2021-04-29 01:35:00|6704.2|6701.4|6705.2|6702.4|6705.2|6702.4|6704.2|6701.4|2
1619660110000|2021-04-29 01:35:10|6704.7|6701.9|6705.7|6702.9|6705.7|6702.9|6704.7|6701.9|5
1619660120000|2021-04-29 01:35:20|6705.3|6702.5|6704.3|6701.5|6705.3|6702.5|6704.3|6701.5|3
1619660130000|2021-04-29 01:35:30|6704.2|6701.4|6704.2|6701.4|6704.2|6701.4|6704.2|6701.4|0
1619660140000|2021-04-29 01:35:40|6704.7|6701.9|6704.2|6701.4|6704.7|6701.9|6704.2|6701.4|1
1619660160000|2021-04-29 01:36:00|6704.7|6701.9|6704.7|6701.9|6704.7|6701.9|6704.7|6701.9|0
1619660170000|2021-04-29 01:36:10|6705.2|6702.4|6705.2|6702.4|6705.2|6702.4|6704.7|6701.9|4
1619660180000|2021-04-29 01:36:20|6704.7|6701.9|6704.2|6701.4|6704.7|6701.9|6704.2|6701.4|1
1619660210000|2021-04-29 01:36:50|6703.7|6700.9|6703.2|6700.4|6704.2|6701.4|6703.2|6700.4|9
1619660220000|2021-04-29 01:37:00|6702.7|6699.9|6703.2|6700.4|6703.7|6700.9|6702.7|6699.9|1
1619660230000|2021-04-29 01:37:10|6702.7|6699.9|6702.2|6699.4|6702.7|6699.9|6700.7|6697.9|50
1619660240000|2021-04-29 01:37:20|6701.7|6698.9|6701.7|6698.9|6701.7|6698.9|6701.7|6698.9|0
1619660250000|2021-04-29 01:37:30|6701.2|6698.4|6702.2|6699.4|6702.2|6699.4|6701.2|6698.4|32
1619660260000|2021-04-29 01:37:40|6702.7|6699.9|6703.2|6700.4|6703.7|6700.9|6702.7|6699.9|0
1619660270000|2021-04-29 01:37:50|6702.7|6699.9|6704.7|6701.9|6704.7|6701.9|6702.7|6699.9|2
1619660280000|2021-04-29 01:38:00|6703.7|6700.9|6703.7|6700.9|6704.2|6701.4|6703.7|6700.9|9
1619660290000|2021-04-29 01:38:10|6702.3|6699.5|6704.2|6701.4|6704.2|6701.4|6702.2|6699.4|7
1619660300000|2021-04-29 01:38:20|||||||||1
1619660310000|2021-04-29 01:38:30|6704.7|6701.9|6705.2|6702.4|6705.2|6702.4|6704.7|6701.9|8
1619660320000|2021-04-29 01:38:40|6705.7|6702.9|6706.2|6703.4|6706.2|6703.4|6705.2|6702.4|4
1619660330000|2021-04-29 01:38:50|6706.7|6703.9|6708.2|6705.4|6708.2|6705.4|6705.7|6702.9|11
1619660340000|2021-04-29 01:39:00|6707.7|6704.9|6708.2|6705.4|6708.2|6705.4|6706.8|6704|1
1619660350000|2021-04-29 01:39:10|6707.7|6704.9|6707.7|6704.9|6707.7|6704.9|6707.7|6704.9|5
1619660370000|2021-04-29 01:39:30|6706.8|6704|6706.2|6703.4|6706.8|6704|6705.7|6702.9|2
1619660380000|2021-04-29 01:39:40|6705.7|6702.9|6705.7|6702.9|6706.2|6703.4|6705.2|6702.4|0
1619660390000|2021-04-29 01:39:50|6706.2|6703.4|6706.2|6703.4|6706.2|6703.4|6706.2|6703.4|0
1619660400000|2021-04-29 01:40:00|6706.7|6703.9|6705.7|6702.9|6706.7|6703.9|6705.7|6702.9|1
1619660410000|2021-04-29 01:40:10|6706.2|6703.4|6706.7|6703.9|6707.2|6704.4|6706.2|6703.4|6
1619660420000|2021-04-29 01:40:20|6707.2|6704.4|6707.7|6704.9|6708.7|6705.9|6707.2|6704.4|14
1619660430000|2021-04-29 01:40:30|6707.2|6704.4|6708.2|6705.4|6708.2|6705.4|6706.7|6703.9|15
1619660440000|2021-04-29 01:40:40|6707.7|6704.9|6708.2|6705.4|6709.2|6706.4|6707.7|6704.9|17
1619660450000|2021-04-29 01:40:50|6708.7|6705.9|6708.7|6705.9|6709.2|6706.4|6708.7|6705.9|4
1619660460000|2021-04-29 01:41:00|6709.2|6706.4|6709.2|6706.4|6709.2|6706.4|6707.7|6704.9|7
1619660470000|2021-04-29 01:41:10|6708.7|6705.9|6707.2|6704.4|6708.7|6705.9|6706.7|6703.9|6
1619660480000|2021-04-29 01:41:20|6706.7|6703.9|6706.7|6703.9|6707.2|6704.4|6706.7|6703.9|8
1619660490000|2021-04-29 01:41:30|6707.2|6704.4|6708.2|6705.4|6708.2|6705.4|6707.2|6704.4|2
1619660500000|2021-04-29 01:41:40|6708.7|6705.9|6710.7|6707.9|6710.7|6707.9|6708.2|6705.4|18
1619660510000|2021-04-29 01:41:50|6710.2|6707.4|6710.2|6707.4|6710.7|6707.9|6710.2|6707.4|2
1619660520000|2021-04-29 01:42:00|6710.7|6707.9|6713.2|6710.4|6713.2|6710.4|6710.2|6707.4|45
1619660530000|2021-04-29 01:42:10|6712.2|6709.4|6712.2|6709.4|6712.2|6709.4|6710.7|6707.9|17
1619660540000|2021-04-29 01:42:20|6711.7|6708.9|6711.7|6708.9|6711.7|6708.9|6711.7|6708.9|0
1619660550000|2021-04-29 01:42:30|6711.2|6708.4|6710.2|6707.4|6711.2|6708.4|6710.2|6707.4|0
1619660560000|2021-04-29 01:42:40|6710.7|6707.9|6711.2|6708.4|6711.2|6708.4|6710.7|6707.9|4
1619660570000|2021-04-29 01:42:50|6710.7|6707.9|6712.2|6709.4|6712.2|6709.4|6710.7|6707.9|10
1619660580000|2021-04-29 01:43:00|6711.7|6708.9|6712.7|6709.9|6713.2|6710.4|6711.7|6708.9|6
1619660590000|2021-04-29 01:43:10|6712.2|6709.4|6712.2|6709.4|6712.2|6709.4|6711.7|6708.9|2
1619660600000|2021-04-29 01:43:20|6712.7|6709.9|6714.2|6711.4|6714.2|6711.4|6712.2|6709.4|21
1619660610000|2021-04-29 01:43:30|6713.2|6710.4|6714.2|6711.4|6714.2|6711.4|6713.2|6710.4|7
1619660620000|2021-04-29 01:43:40|6713.2|6710.4|6714.2|6711.4|6714.2|6711.4|6713.2|6710.4|16
1619660630000|2021-04-29 01:43:50|6713.7|6710.9|6713.7|6710.9|6714.2|6711.4|6712.7|6709.9|8
1619660640000|2021-04-29 01:44:00|6713.2|6710.4|6714.2|6711.4|6714.2|6711.4|6713.2|6710.4|4
1619660650000|2021-04-29 01:44:10|6713.2|6710.4|6714.2|6711.4|6714.2|6711.4|6712.7|6709.9|9
1619660660000|2021-04-29 01:44:20|6713.7|6710.9|6714.2|6711.4|6714.2|6711.4|6713.7|6710.9|8
1619660670000|2021-04-29 01:44:30|6714.7|6711.9|6714.2|6711.4|6714.7|6711.9|6713.7|6710.9|2
1619660690000|2021-04-29 01:44:50|6713.7|6710.9|6712.7|6709.9|6713.7|6710.9|6712.7|6709.9|1
1619660700000|2021-04-29 01:45:00|6713.2|6710.4|6714.2|6711.4|6714.2|6711.4|6713.2|6710.4|2
1619660710000|2021-04-29 01:45:10|6713.7|6710.9|6713.7|6710.9|6713.7|6710.9|6712.7|6709.9|13
1619660720000|2021-04-29 01:45:20|6714.2|6711.4|6713.7|6710.9|6714.2|6711.4|6713.7|6710.9|1
1619660730000|2021-04-29 01:45:30|6714.2|6711.4|6712.2|6709.4|6714.2|6711.4|6712.2|6709.4|4
1619660740000|2021-04-29 01:45:40|6711.7|6708.9|6711.7|6708.9|6712.2|6709.4|6711.7|6708.9|1
1619660750000|2021-04-29 01:45:50|6712.2|6709.4|6711.7|6708.9|6712.2|6709.4|6711.7|6708.9|2
1619660760000|2021-04-29 01:46:00|6712.2|6709.4|6712.7|6709.9|6712.7|6709.9|6712.2|6709.4|1
1619660770000|2021-04-29 01:46:10|6712.2|6709.4|6710.7|6707.9|6712.2|6709.4|6710.7|6707.9|6
1619660780000|2021-04-29 01:46:20|6710.2|6707.4|6709.7|6706.9|6710.2|6707.4|6709.7|6706.9|3
1619660790000|2021-04-29 01:46:30|6710.2|6707.4|6710.2|6707.4|6710.2|6707.4|6710.2|6707.4|7
1619660800000|2021-04-29 01:46:40|6709.7|6706.9|6709.7|6706.9|6709.7|6706.9|6709.7|6706.9|0
1619660810000|2021-04-29 01:46:50|6710.2|6707.4|6709.2|6706.4|6710.7|6707.9|6709.2|6706.4|10
1619660820000|2021-04-29 01:47:00|6709.7|6706.9|6709.2|6706.4|6709.7|6706.9|6709.2|6706.4|20
1619660830000|2021-04-29 01:47:10|6708.7|6705.9|6706.2|6703.4|6709.2|6706.4|6705.2|6702.4|63
1619660840000|2021-04-29 01:47:20|6705.7|6702.9|6704.7|6701.9|6705.7|6702.9|6703.2|6700.4|15
1619660850000|2021-04-29 01:47:30|6705.2|6702.4|6702.2|6699.4|6705.2|6702.4|6702.2|6699.4|14
1619660860000|2021-04-29 01:47:40|6701.7|6698.9|6702.2|6699.4|6702.7|6699.9|6701.2|6698.4|6
1619660880000|2021-04-29 01:48:00|6703.2|6700.4|6704.2|6701.4|6704.2|6701.4|6703.2|6700.4|0
1619660890000|2021-04-29 01:48:10|6704.7|6701.9|6705.2|6702.4|6705.2|6702.4|6704.7|6701.9|42
1619660900000|2021-04-29 01:48:20|6704.7|6701.9|6705.2|6702.4|6705.2|6702.4|6704.2|6701.4|2
1619660910000|2021-04-29 01:48:30|6705.7|6702.9|6705.7|6702.9|6705.7|6702.9|6705.2|6702.4|0
1619660920000|2021-04-29 01:48:40|6706.7|6703.9|6704.7|6701.9|6706.7|6703.9|6704.7|6701.9|4
1619660930000|2021-04-29 01:48:50|6705.7|6702.9|6704.7|6701.9|6705.7|6702.9|6704.7|6701.9|4
1619660940000|2021-04-29 01:49:00|6705.2|6702.4|6706.7|6703.9|6706.7|6703.9|6704.2|6701.4|5
1619660950000|2021-04-29 01:49:10|6706.2|6703.4|6707.2|6704.4|6707.2|6704.4|6706.2|6703.4|4
1619660960000|2021-04-29 01:49:20|6707.7|6704.9|6708.7|6705.9|6709.7|6706.9|6707.7|6704.9|10
1619660970000|2021-04-29 01:49:30|6709.2|6706.4|6710.2|6707.4|6710.7|6707.9|6709.2|6706.4|11
1619660980000|2021-04-29 01:49:40|6709.7|6706.9|6707.7|6704.9|6709.7|6706.9|6707.7|6704.9|18
1619660990000|2021-04-29 01:49:50|6708.2|6705.4|6710.2|6707.4|6710.2|6707.4|6708.2|6705.4|4
1619661000000|2021-04-29 01:50:00|6709.2|6706.4|6710.7|6707.9|6710.7|6707.9|6709.2|6706.4|5
1619661010000|2021-04-29 01:50:10|6710.2|6707.4|6710.2|6707.4|6710.2|6707.4|6710.2|6707.4|2
1619661030000|2021-04-29 01:50:30|6710.7|6707.9|6709.7|6706.9|6711.7|6708.9|6709.7|6706.9|7
1619661040000|2021-04-29 01:50:40|6711.2|6708.4|6711.2|6708.4|6711.2|6708.4|6710.7|6707.9|9
1619661050000|2021-04-29 01:50:50|||||||||12
1619661060000|2021-04-29 01:51:00|6711.7|6708.9|6712.2|6709.4|6712.2|6709.4|6711.2|6708.4|7
1619661070000|2021-04-29 01:51:10|6711.2|6708.4|6711.2|6708.4|6711.2|6708.4|6710.7|6707.9|2
1619661080000|2021-04-29 01:51:20|6710.2|6707.4|6708.7|6705.9|6710.2|6707.4|6708.7|6705.9|13
1619661090000|2021-04-29 01:51:30|6709.2|6706.4|6707.7|6704.9|6709.7|6706.9|6707.7|6704.9|31
1619661100000|2021-04-29 01:51:40|6708.2|6705.4|6707.7|6704.9|6708.2|6705.4|6707.7|6704.9|6
1619661110000|2021-04-29 01:51:50|6707.2|6704.4|6706.2|6703.4|6707.2|6704.4|6706.2|6703.4|6
1619661120000|2021-04-29 01:52:00|6705.7|6702.9|6707.2|6704.4|6707.7|6704.9|6705.7|6702.9|16
1619661130000|2021-04-29 01:52:10|6706.2|6703.4|6706.2|6703.4|6707.2|6704.4|6706.2|6703.4|8
1619661140000|2021-04-29 01:52:20|6707.3|6703.3|6707.7|6704.9|6708.2|6705.4|6706.2|6703.3|27
1619661150000|2021-04-29 01:52:30|6707.2|6704.4|6708.2|6705.4|6708.2|6705.4|6707.2|6704.4|1
1619661160000|2021-04-29 01:52:40|6707.7|6704.9|6708.2|6705.4|6708.2|6705.4|6707.2|6704.4|2
1619661170000|2021-04-29 01:52:50|6707.2|6704.4|6706.7|6703.9|6708.3|6704.4|6706.7|6703.9|13
1619661180000|2021-04-29 01:53:00|6706.2|6703.4|6707.2|6704.4|6707.2|6704.4|6706.2|6703.4|7
1619661190000|2021-04-29 01:53:10|6706.2|6703.4|6707.2|6704.4|6707.2|6704.4|6706.2|6703.4|2
1619661200000|2021-04-29 01:53:20|6707.7|6704.9|6705.2|6702.4|6707.7|6704.9|6705.2|6702.4|24
1619661210000|2021-04-29 01:53:30|6705.7|6702.9|6706.7|6703.9|6706.7|6703.9|6705.7|6702.9|24
1619661220000|2021-04-29 01:53:40|6706.2|6703.4|6705.7|6702.9|6706.7|6703.9|6705.2|6702.4|5
1619661230000|2021-04-29 01:53:50|6705.2|6702.4|6704.7|6701.9|6705.2|6702.4|6704.7|6701.9|1
1619661240000|2021-04-29 01:54:00|6705.7|6702.9|6704.7|6701.9|6705.7|6702.9|6704.7|6701.9|1
1619661250000|2021-04-29 01:54:10|6705.2|6702.4|6705.2|6702.4|6705.7|6702.9|6705.2|6702.4|4
1619661260000|2021-04-29 01:54:20|6704.7|6701.9|6703.2|6700.4|6705.2|6702.4|6702.7|6699.9|14
1619661270000|2021-04-29 01:54:30|6704.2|6701.4|6704.2|6701.4|6705.2|6702.4|6704.2|6701.4|6
1619661280000|2021-04-29 01:54:40|6704.7|6701.9|6704.2|6701.4|6705.2|6702.4|6703.2|6700.4|4
1619661290000|2021-04-29 01:54:50|6703.7|6700.9|6704.7|6701.9|6704.7|6701.9|6703.7|6700.9|0
1619661310000|2021-04-29 01:55:10|6704.2|6701.4|6704.2|6701.4|6704.2|6701.4|6704.2|6701.4|2
1619661320000|2021-04-29 01:55:20|6704.7|6701.9|6705.2|6702.4|6705.2|6702.4|6704.2|6701.4|3
1619661330000|2021-04-29 01:55:30|6704.7|6701.9|6705.2|6702.4|6705.2|6702.4|6704.7|6701.9|2
1619661340000|2021-04-29 01:55:40|6704.7|6701.9|6705.2|6702.4|6705.2|6702.4|6704.7|6701.9|6
1619661350000|2021-04-29 01:55:50|6704.7|6701.9|6705.2|6702.4|6705.2|6702.4|6704.7|6701.9|6
1619661360000|2021-04-29 01:56:00|6704.2|6701.4|6705.2|6702.4|6705.7|6702.9|6703.7|6700.9|27
1619661370000|2021-04-29 01:56:10|6705.7|6702.9|6705.2|6702.4|6706.2|6703.4|6705.2|6702.4|18
1619661380000|2021-04-29 01:56:20|||||||||1
1619661390000|2021-04-29 01:56:30|6705.7|6702.9|6706.2|6703.4|6706.2|6703.4|6705.2|6701.3|12
1619661400000|2021-04-29 01:56:40|6706.7|6703.9|6708.2|6705.4|6708.2|6705.4|6706.7|6703.9|8
1619661410000|2021-04-29 01:56:50|6709.2|6706.4|6708.7|6705.9|6709.7|6706.9|6707.7|6704.9|2
1619661420000|2021-04-29 01:57:00|6709.7|6706.9|6707.2|6704.4|6710.2|6707.4|6707.2|6704.4|12
1619661430000|2021-04-29 01:57:10|6706.7|6703.9|6707.7|6704.9|6707.7|6704.9|6706.7|6703.9|4
1619661440000|2021-04-29 01:57:20|6706.7|6703.9|6707.2|6704.4|6707.2|6704.4|6706.7|6703.9|2
1619661450000|2021-04-29 01:57:30|6707.7|6704.9|6707.7|6704.9|6707.7|6704.9|6707.2|6704.4|0
1619661460000|2021-04-29 01:57:40|6708.2|6705.4|6705.2|6702.4|6708.2|6705.4|6705.2|6702.4|34
1619661470000|2021-04-29 01:57:50|6705.7|6702.9|6706.2|6703.4|6706.2|6703.4|6705.2|6702.4|9
1619661480000|2021-04-29 01:58:00|6706.7|6703.9|6705.7|6702.9|6706.7|6703.9|6705.2|6702.4|9
1619661490000|2021-04-29 01:58:10|6706.2|6703.4|6705.2|6702.4|6707.2|6704.4|6704.7|6701.9|18
1619661500000|2021-04-29 01:58:20|6703.7|6700.9|6705.2|6702.4|6705.2|6702.4|6703.7|6700.9|2
1619661510000|2021-04-29 01:58:30|6705.7|6702.9|6708.7|6705.9|6708.7|6705.9|6705.2|6702.4|33
1619661520000|2021-04-29 01:58:40|6709.7|6706.9|6709.7|6706.9|6710.7|6707.9|6709.2|6706.4|14
1619661530000|2021-04-29 01:58:50|6710.2|6707.4|6710.2|6707.4|6710.2|6707.4|6710.2|6707.4|1
1619661540000|2021-04-29 01:59:00|6710.7|6707.9|6710.2|6707.4|6710.7|6707.9|6710.2|6707.4|5
1619661550000|2021-04-29 01:59:10|6709.7|6706.9|6710.2|6707.4|6710.2|6707.4|6708.7|6705.9|19
1619661560000|2021-04-29 01:59:20|6709.7|6706.9|6709.2|6706.4|6710.2|6707.4|6708.7|6705.9|4
1619661570000|2021-04-29 01:59:30|6709.7|6706.9|6709.7|6706.9|6709.7|6706.9|6709.7|6706.9|0
1619661590000|2021-04-29 01:59:50|6710.7|6707.9|6710.7|6707.9|6710.7|6707.9|6710.7|6707.9|2
1619661600000|2021-04-29 02:00:00|6710.2|6707.4|6710.2|6707.4|6710.7|6707.9|6710.2|6707.4|1
1619661610000|2021-04-29 02:00:10|6709.7|6706.9|6710.2|6707.4|6710.2|6707.4|6709.7|6706.9|12
1619661620000|2021-04-29 02:00:20|6710.7|6707.9|6712.2|6709.4|6712.3|6709.4|6710.7|6707.9|8
1619661630000|2021-04-29 02:00:30|6712.7|6709.9|6712.7|6709.9|6712.7|6709.9|6712.7|6709.9|0
1619661640000|2021-04-29 02:00:40|6713.2|6710.4|6712.7|6709.9|6713.2|6710.4|6712.2|6709.4|0
1619661650000|2021-04-29 02:00:50|6712.2|6709.4|6714.7|6711.9|6715.2|6712.4|6712.2|6709.4|30
1619661660000|2021-04-29 02:01:00|6715.2|6712.4|6715.2|6712.4|6715.2|6712.4|6714.2|6711.4|29
1619661670000|2021-04-29 02:01:10|6714.2|6711.4|6714.2|6711.4|6715.2|6712.4|6714.2|6711.4|30
1619661680000|2021-04-29 02:01:20|6714.7|6711.9|6715.2|6712.4|6715.2|6712.4|6714.7|6711.9|10
1619661690000|2021-04-29 02:01:30|6715.7|6712.9|6718.2|6715.4|6718.2|6715.4|6715.7|6712.9|48
1619661700000|2021-04-29 02:01:40|6717.7|6714.9|6717.2|6714.4|6717.7|6714.9|6717.2|6714.4|2
1619661710000|2021-04-29 02:01:50|6715.7|6712.9|6715.7|6712.9|6715.7|6712.9|6715.2|6712.4|8
1619661720000|2021-04-29 02:02:00|6716.2|6713.4|6715.2|6712.4|6716.2|6713.4|6715.2|6712.4|5
1619661730000|2021-04-29 02:02:10|6714.7|6711.9|6714.7|6711.9|6715.2|6712.4|6714.7|6711.9|4
1619661740000|2021-04-29 02:02:20|6713.7|6710.9|6714.2|6711.4|6714.7|6711.9|6713.2|6710.4|8
1619661750000|2021-04-29 02:02:30|6713.7|6710.9|6713.2|6710.4|6714.2|6711.4|6713.2|6710.4|4
1619661760000|2021-04-29 02:02:40|6713.7|6710.9|6713.7|6710.9|6713.7|6710.9|6713.2|6710.4|19
1619661770000|2021-04-29 02:02:50|6713.2|6710.4|6713.2|6710.4|6713.2|6710.4|6713.2|6710.4|4
1619661780000|2021-04-29 02:03:00|6712.7|6709.9|6713.2|6710.4|6713.2|6710.4|6712.7|6709.9|8
1619661790000|2021-04-29 02:03:10|6713.7|6710.9|6714.2|6711.4|6714.7|6711.9|6713.7|6710.9|3
1619661800000|2021-04-29 02:03:20|6713.7|6710.9|6713.2|6710.4|6713.7|6710.9|6713.2|6710.4|1
1619661810000|2021-04-29 02:03:30|6713.7|6710.9|6713.7|6710.9|6714.2|6711.4|6713.7|6710.9|1
1619661820000|2021-04-29 02:03:40|6713.2|6710.4|6712.7|6709.9|6713.2|6710.4|6712.7|6709.9|0
1619661840000|2021-04-29 02:04:00|6712.2|6709.4|6710.2|6707.4|6712.2|6709.4|6710.2|6707.4|22
1619661850000|2021-04-29 02:04:10|6709.2|6706.4|6709.7|6706.9|6709.7|6706.9|6709.2|6706.4|1
1619661860000|2021-04-29 02:04:20|6710.2|6707.4|6711.2|6708.4|6711.2|6708.4|6710.2|6707.4|7
1619661870000|2021-04-29 02:04:30|6711.7|6708.9|6713.2|6710.4|6714.2|6711.4|6711.7|6708.9|16
1619661880000|2021-04-29 02:04:40|6713.7|6710.9|6713.2|6710.4|6714.2|6711.4|6712.2|6709.4|6
1619661890000|2021-04-29 02:04:50|6712.2|6709.4|6712.2|6709.4|6712.2|6709.4|6712.2|6709.4|3
1619661900000|2021-04-29 02:05:00|6711.7|6708.9|6711.2|6708.4|6712.2|6709.4|6710.7|6707.9|11
1619661910000|2021-04-29 02:05:10|6711.7|6708.9|6712.2|6709.4|6712.2|6709.4|6711.7|6708.9|0
1619661920000|2021-04-29 02:05:20|6712.7|6709.9|6713.2|6710.4|6713.2|6710.4|6712.2|6709.4|10
1619661930000|2021-04-29 02:05:30|||||||||1
1619661940000|2021-04-29 02:05:40|6712.7|6709.9|6714.7|6711.9|6714.7|6711.9|6712.7|6709.9|11
1619661950000|2021-04-29 02:05:50|6715.2|6712.4|6715.2|6712.4|6715.2|6712.4|6714.7|6711.9|5
1619661960000|2021-04-29 02:06:00|6714.2|6711.4|6716.7|6713.9|6717.2|6714.4|6714.2|6711.4|33
1619661970000|2021-04-29 02:06:10|6717.2|6714.4|6718.2|6715.4|6718.2|6715.4|6716.2|6713.4|35
1619661980000|2021-04-29 02:06:20|6717.2|6714.4|6717.7|6714.9|6718.2|6715.4|6717.2|6714.4|16
1619661990000|2021-04-29 02:06:30|6718.2|6715.4|6718.2|6715.4|6718.2|6715.4|6717.7|6714.9|6
1619662000000|2021-04-29 02:06:40|6717.2|6714.4|6716.7|6713.9|6717.7|6714.9|6716.7|6713.9|13
1619662010000|2021-04-29 02:06:50|6717.7|6714.9|6716.2|6713.4|6718.2|6715.4|6716.2|6713.4|16
1619662020000|2021-04-29 02:07:00|6715.7|6712.9|6717.2|6714.4|6717.2|6714.4|6715.7|6712.9|14
1619662030000|2021-04-29 02:07:10|6717.7|6714.9|6717.2|6714.4|6718.2|6715.4|6717.2|6714.4|17
1619662040000|2021-04-29 02:07:20|6717.7|6714.9|6717.7|6714.9|6718.2|6715.4|6717.7|6714.9|4
1619662050000|2021-04-29 02:07:30|6717.2|6714.4|6716.7|6713.9|6717.2|6714.4|6716.7|6713.9|2
1619662060000|2021-04-29 02:07:40|6717.2|6714.4|6716.7|6713.9|6717.7|6714.9|6716.7|6713.9|21
1619662070000|2021-04-29 02:07:50|6717.2|6714.4|6717.2|6714.4|6717.2|6714.4|6717.2|6714.4|3
1619662080000|2021-04-29 02:08:00|6716.7|6713.9|6718.2|6715.4|6718.2|6715.4|6716.7|6713.9|4
1619662090000|2021-04-29 02:08:10|6717.7|6714.9|6716.7|6713.9|6718.2|6715.4|6715.7|6712.9|21
1619662100000|2021-04-29 02:08:20|6717.2|6714.4|6716.7|6713.9|6717.2|6714.4|6716.7|6713.9|4
1619662110000|2021-04-29 02:08:30|6717.2|6714.4|6716.7|6713.9|6717.7|6714.9|6716.7|6713.9|2
1619662120000|2021-04-29 02:08:40|6717.2|6714.4|6718.2|6715.4|6720.2|6717.4|6717.2|6714.4|9
1619662130000|2021-04-29 02:08:50|6718.7|6715.9|6716.7|6713.9|6718.7|6715.9|6716.7|6713.9|2
1619662140000|2021-04-29 02:09:00|6717.2|6714.4|6716.7|6713.9|6717.2|6714.4|6716.7|6713.9|9
1619662150000|2021-04-29 02:09:10|||||||||1
1619662160000|2021-04-29 02:09:20|6716.2|6713.4|6716.2|6713.4|6716.2|6713.4|6716.2|6713.4|1
1619662170000|2021-04-29 02:09:30|6715.7|6712.9|6714.7|6711.9|6715.7|6712.9|6714.7|6711.9|8
1619662180000|2021-04-29 02:09:40|||||||||1
1619662190000|2021-04-29 02:09:50|||||||||1
1619662200000|2021-04-29 02:10:00|||||||||1
1619662210000|2021-04-29 02:10:10|6715.7|6712.9|6718.2|6715.4|6718.7|6715.9|6715.7|6712.9|8
1619662220000|2021-04-29 02:10:20|6718.7|6715.9|6719.2|6716.4|6719.2|6716.4|6718.7|6715.9|5
1619662230000|2021-04-29 02:10:30|6719.7|6716.9|6719.7|6716.9|6720.2|6717.4|6719.2|6716.4|5
1619662240000|2021-04-29 02:10:40|6719.2|6716.4|6720.2|6717.4|6720.7|6717.9|6718.7|6715.9|31
1619662250000|2021-04-29 02:10:50|6720.7|6717.9|6719.2|6716.4|6720.7|6717.9|6719.2|6716.4|8
1619662260000|2021-04-29 02:11:00|6718.7|6715.9|6718.7|6715.9|6718.7|6715.9|6718.7|6715.9|4
1619662270000|2021-04-29 02:11:10|6717.7|6714.9|6717.7|6714.9|6717.7|6714.9|6717.7|6714.9|1
1619662280000|2021-04-29 02:11:20|6718.7|6715.9|6718.7|6715.9|6718.7|6715.9|6718.2|6715.4|4
1619662290000|2021-04-29 02:11:30|6718.2|6715.4|6718.7|6715.9|6719.2|6716.4|6718.2|6715.4|3
1619662300000|2021-04-29 02:11:40|6718.2|6715.4|6718.7|6715.9|6718.7|6715.9|6718.2|6715.4|1
1619662310000|2021-04-29 02:11:50|6719.2|6716.4|6719.2|6716.4|6719.2|6716.4|6719.2|6716.4|1
1619662320000|2021-04-29 02:12:00|6718.7|6715.9|6718.7|6715.9|6719.2|6716.4|6718.7|6715.9|0
1619662330000|2021-04-29 02:12:10|6719.7|6716.9|6719.2|6716.4|6720.2|6717.4|6719.2|6716.4|5
1619662340000|2021-04-29 02:12:20|6719.7|6716.9|6719.7|6716.9|6719.7|6716.9|6719.7|6716.9|3
1619662360000|2021-04-29 02:12:40|||||||||1
1619662370000|2021-04-29 02:12:50|||||||||1
1619662380000|2021-04-29 02:13:00|6720.2|6717.4|6719.7|6716.9|6720.2|6717.4|6719.7|6716.9|1
1619662390000|2021-04-29 02:13:10|6720.2|6717.4|6721.2|6718.4|6721.2|6718.4|6720.2|6717.4|16
1619662400000|2021-04-29 02:13:20|6722.2|6719.4|6719.7|6716.9|6722.2|6719.4|6719.7|6716.9|17
1619662410000|2021-04-29 02:13:30|6721.2|6718.4|6722.2|6719.4|6722.2|6719.4|6721.2|6718.4|20
1619662420000|2021-04-29 02:13:40|||||||||11
1619662430000|2021-04-29 02:13:50|6723.2|6720.4|6723.2|6720.4|6723.2|6720.4|6722.2|6719.4|13
1619662440000|2021-04-29 02:14:00|6722.7|6719.9|6722.2|6719.4|6724.2|6721.4|6722.2|6719.4|28
1619662450000|2021-04-29 02:14:10|6721.7|6718.9|6723.2|6720.4|6724.2|6721.4|6721.7|6718.9|19
1619662460000|2021-04-29 02:14:20|6723.7|6720.9|6725.2|6722.4|6725.2|6722.4|6722.7|6719.9|45
1619662470000|2021-04-29 02:14:30|6724.2|6721.4|6724.7|6721.9|6725.2|6722.4|6723.2|6720.4|53
1619662480000|2021-04-29 02:14:40|6724.2|6721.4|6724.2|6721.4|6724.2|6721.4|6724.2|6721.4|1
1619662490000|2021-04-29 02:14:50|6725.2|6722.4|6724.7|6721.9|6725.7|6722.9|6724.2|6721.4|46
1619662500000|2021-04-29 02:15:00|6725.2|6722.4|6724.2|6721.4|6725.2|6722.4|6723.7|6720.9|8
1619662510000|2021-04-29 02:15:10|6723.2|6720.4|6723.2|6720.4|6723.2|6720.4|6723.2|6720.4|3
1619662530000|2021-04-29 02:15:30|||||||||2
1619662540000|2021-04-29 02:15:40|||||||||1
1619662550000|2021-04-29 02:15:50|6722.2|6719.4|6721.7|6718.9|6722.2|6719.4|6721.7|6718.9|2
1619662560000|2021-04-29 02:16:00|6721.2|6718.4|6723.2|6720.4|6723.2|6720.4|6721.2|6718.4|182
1619662570000|2021-04-29 02:16:10|6722.7|6719.9|6722.2|6719.4|6722.7|6719.9|6722.2|6719.4|1
1619662590000|2021-04-29 02:16:30|6721.2|6718.4|6721.2|6718.4|6721.2|6718.4|6721.2|6718.4|4
1619662600000|2021-04-29 02:16:40|6720.2|6717.4|6718.7|6715.9|6720.2|6717.4|6718.7|6715.9|9
1619662610000|2021-04-29 02:16:50|6719.7|6716.9|6719.7|6716.9|6719.7|6716.9|6719.7|6716.9|5
1619662620000|2021-04-29 02:17:00|6720.2|6717.4|6720.2|6717.4|6720.2|6717.4|6720.2|6717.4|1
1619662630000|2021-04-29 02:17:10|6720.7|6717.9|6720.7|6717.9|6720.7|6717.9|6720.7|6717.9|1
1619662640000|2021-04-29 02:17:20|6719.7|6716.9|6719.7|6716.9|6719.7|6716.9|6719.7|6716.9|1
1619662650000|2021-04-29 02:17:30|6719.2|6716.4|6718.7|6715.9|6719.2|6716.4|6718.7|6715.9|4
1619662660000|2021-04-29 02:17:40|6719.2|6716.4|6718.7|6715.9|6719.2|6716.4|6718.2|6715.4|5
1619662680000|2021-04-29 02:18:00|6719.2|6716.4|6718.7|6715.9|6719.2|6716.4|6718.7|6715.9|17
1619662690000|2021-04-29 02:18:10|||||||||2
1619662710000|2021-04-29 02:18:30|6719.7|6716.9|6719.2|6716.4|6719.7|6716.9|6719.2|6716.4|5
1619662720000|2021-04-29 02:18:40|||||||||2
1619662730000|2021-04-29 02:18:50|6718.7|6715.9|6719.2|6716.4|6719.2|6716.4|6718.7|6715.9|16
1619662740000|2021-04-29 02:19:00|6719.7|6716.9|6719.7|6716.9|6720.7|6717.9|6719.7|6716.9|3
1619662750000|2021-04-29 02:19:10|6720.2|6717.4|6720.2|6717.4|6720.2|6717.4|6720.2|6717.4|1
1619662780000|2021-04-29 02:19:40|6720.7|6717.9|6720.7|6717.9|6720.7|6717.9|6720.7|6717.9|7
1619662790000|2021-04-29 02:19:50|6721.2|6718.4|6721.2|6718.4|6721.2|6718.4|6721.2|6718.4|1
1619662800000|2021-04-29 02:20:00|||||||||1
1619662810000|2021-04-29 02:20:10|||||||||1
1619662820000|2021-04-29 02:20:20|6721.7|6718.9|6721.7|6718.9|6722.2|6719.4|6721.7|6718.9|8
1619662830000|2021-04-29 02:20:30|6722.7|6719.9|6722.7|6719.9|6722.7|6719.9|6722.7|6719.9|2
1619662840000|2021-04-29 02:20:40|||||||||2
1619662850000|2021-04-29 02:20:50|6723.7|6720.9|6724.2|6721.4|6724.2|6721.4|6723.7|6720.9|2
1619662860000|2021-04-29 02:21:00|6723.7|6720.9|6724.2|6721.4|6724.2|6721.4|6723.7|6720.9|11
1619662870000|2021-04-29 02:21:10|6723.2|6720.4|6723.2|6720.4|6723.2|6720.4|6723.2|6720.4|3
1619662880000|2021-04-29 02:21:20|6722.7|6719.9|6722.7|6719.9|6722.7|6719.9|6722.7|6719.9|1
1619662900000|2021-04-29 02:21:40|6722.2|6719.4|6722.2|6719.4|6722.2|6719.4|6722.2|6719.4|17
1619662910000|2021-04-29 02:21:50|6721.7|6718.9|6721.7|6718.9|6721.7|6718.9|6721.7|6718.9|2
1619662920000|2021-04-29 02:22:00|6722.2|6719.4|6723.2|6720.4|6723.2|6720.4|6722.2|6719.4|6
1619662930000|2021-04-29 02:22:10|6722.7|6719.9|6723.2|6720.4|6723.2|6720.4|6722.7|6719.9|1
1619662940000|2021-04-29 02:22:20|6723.7|6720.9|6723.7|6720.9|6723.7|6720.9|6723.7|6720.9|1
1619662950000|2021-04-29 02:22:30|6723.2|6720.4|6723.7|6720.9|6723.7|6720.9|6723.2|6720.4|20
1619662960000|2021-04-29 02:22:40|6724.2|6721.4|6724.2|6721.4|6724.2|6721.4|6724.2|6721.4|2
1619662970000|2021-04-29 02:22:50|6723.7|6720.9|6723.2|6720.4|6723.7|6720.9|6723.2|6720.4|2
1619663000000|2021-04-29 02:23:20|6723.7|6720.9|6723.7|6720.9|6723.7|6720.9|6723.7|6720.9|1
1619663010000|2021-04-29 02:23:30|6724.7|6721.9|6724.2|6721.4|6724.7|6721.9|6724.2|6721.4|5
1619663020000|2021-04-29 02:23:40|6724.7|6721.9|6724.7|6721.9|6724.7|6721.9|6724.7|6721.9|0
1619663030000|2021-04-29 02:23:50|6723.7|6720.9|6724.7|6721.9|6724.7|6721.9|6723.7|6720.9|12
1619663040000|2021-04-29 02:24:00|6724.2|6721.4|6723.7|6720.9|6724.2|6721.4|6723.7|6720.9|1
1619663050000|2021-04-29 02:24:10|6724.7|6721.9|6724.2|6721.4|6724.7|6721.9|6724.2|6721.4|8
1619663060000|2021-04-29 02:24:20|6721.7|6718.9|6720.2|6717.4|6721.7|6718.9|6719.2|6716.4|82
1619663070000|2021-04-29 02:24:30|||||||||1
1619663080000|2021-04-29 02:24:40|6719.7|6716.9|6722.2|6719.4|6722.2|6719.4|6719.7|6716.9|96
1619663090000|2021-04-29 02:24:50|6721.7|6718.9|6721.2|6718.4|6721.7|6718.9|6721.2|6718.4|19
1619663100000|2021-04-29 02:25:00|6721.7|6718.9|6721.2|6718.4|6721.7|6718.9|6721.2|6718.4|52
1619663120000|2021-04-29 02:25:20|6721.7|6718.9|6721.7|6718.9|6722.2|6719.4|6721.2|6718.4|25
1619663130000|2021-04-29 02:25:30|||||||||2
1619663160000|2021-04-29 02:26:00|6722.2|6719.4|6722.2|6719.4|6722.2|6719.4|6721.7|6718.9|2
1619663170000|2021-04-29 02:26:10|6722.7|6719.9|6722.7|6719.9|6722.7|6719.9|6722.7|6719.9|0
1619663180000|2021-04-29 02:26:20|6723.7|6720.9|6723.7|6720.9|6723.7|6720.9|6723.7|6720.9|3
1619663190000|2021-04-29 02:26:30|6723.2|6720.4|6723.2|6720.4|6723.7|6720.9|6723.2|6720.4|3
1619663210000|2021-04-29 02:26:50|6722.7|6719.9|6723.2|6720.4|6723.2|6720.4|6722.7|6719.9|9
1619663220000|2021-04-29 02:27:00|6722.7|6719.9|6722.7|6719.9|6722.7|6719.9|6722.7|6719.9|1
1619663230000|2021-04-29 02:27:10|6723.2|6720.4|6723.2|6720.4|6723.2|6720.4|6723.2|6720.4|4
1619663240000|2021-04-29 02:27:20|||||||||2
1619663250000|2021-04-29 02:27:30|6723.7|6720.9|6723.2|6720.4|6723.7|6720.9|6723.2|6720.4|2
1619663260000|2021-04-29 02:27:40|6722.7|6719.9|6722.7|6719.9|6722.7|6719.9|6722.7|6719.9|50
1619663270000|2021-04-29 02:27:50|6721.7|6718.9|6721.7|6718.9|6721.7|6718.9|6721.7|6718.9|182
1619663280000|2021-04-29 02:28:00|6720.7|6717.9|6721.2|6718.4|6721.2|6718.4|6720.7|6717.9|5
1619663290000|2021-04-29 02:28:10|6721.7|6718.9|6721.7|6718.9|6721.7|6718.9|6721.7|6718.9|1
1619663300000|2021-04-29 02:28:20|6721.2|6718.4|6721.2|6718.4|6721.2|6718.4|6721.2|6718.4|1
1619663310000|2021-04-29 02:28:30|||||||||1
1619663330000|2021-04-29 02:28:50|6720.7|6717.9|6720.7|6717.9|6720.7|6717.9|6720.7|6717.9|1
1619663340000|2021-04-29 02:29:00|||||||||2
1619663350000|2021-04-29 02:29:10|6720.2|6717.4|6720.2|6717.4|6720.7|6717.9|6720.2|6717.4|5
1619663360000|2021-04-29 02:29:20|6719.7|6716.9|6720.2|6717.4|6720.2|6717.4|6719.7|6716.9|200
1619663370000|2021-04-29 02:29:30|6719.7|6716.9|6719.2|6716.4|6719.7|6716.9|6719.2|6716.4|1
1619663380000|2021-04-29 02:29:40|6719.7|6716.9|6719.7|6716.9|6719.7|6716.9|6719.7|6716.9|2
1619663400000|2021-04-29 02:30:00|6720.2|6717.4|6720.2|6717.4|6720.2|6717.4|6720.2|6717.4|2
1619663410000|2021-04-29 02:30:10|6720.7|6717.9|6720.2|6717.4|6720.7|6717.9|6720.2|6717.4|2
1619663420000|2021-04-29 02:30:20|6719.7|6716.9|6722.2|6719.4|6722.7|6719.9|6719.7|6716.9|30
1619663430000|2021-04-29 02:30:30|6721.2|6718.4|6724.2|6721.4|6724.2|6721.4|6721.2|6718.4|45
1619663440000|2021-04-29 02:30:40|6725.2|6722.4|6725.7|6722.9|6725.7|6722.9|6724.2|6721.4|195
1619663450000|2021-04-29 02:30:50|6725.2|6722.4|6723.2|6720.4|6725.2|6722.4|6723.2|6720.4|5
1619663460000|2021-04-29 02:31:00|6723.7|6720.9|6723.7|6720.9|6725.2|6722.4|6723.2|6720.4|86
1619663470000|2021-04-29 02:31:10|6724.2|6721.4|6725.7|6722.9|6725.7|6722.9|6724.2|6721.4|3
1619663490000|2021-04-29 02:31:30|6725.2|6722.4|6723.7|6720.9|6725.2|6722.4|6723.7|6720.9|3
1619663500000|2021-04-29 02:31:40|6723.2|6720.4|6723.2|6720.4|6723.2|6720.4|6723.2|6720.4|1
1619663510000|2021-04-29 02:31:50|6722.7|6719.9|6722.7|6719.9|6722.7|6719.9|6722.7|6719.9|0
1619663520000|2021-04-29 02:32:00|6722.2|6719.4|6719.2|6716.4|6722.2|6719.4|6719.2|6716.4|7
1619663530000|2021-04-29 02:32:10|6719.7|6716.9|6720.2|6717.4|6721.2|6718.4|6719.2|6716.4|12
1619663540000|2021-04-29 02:32:20|6719.7|6716.9|6720.2|6717.4|6720.2|6717.4|6719.7|6716.9|1
1619663550000|2021-04-29 02:32:30|6720.7|6717.9|6720.2|6717.4|6720.7|6717.9|6720.2|6717.4|5
1619663560000|2021-04-29 02:32:40|6720.7|6717.9|6720.7|6717.9|6721.2|6718.4|6720.2|6717.4|2
1619663570000|2021-04-29 02:32:50|6721.2|6718.4|6721.2|6718.4|6721.2|6718.4|6719.7|6716.9|4
1619663580000|2021-04-29 02:33:00|6720.7|6717.9|6720.7|6717.9|6720.7|6717.9|6720.7|6717.9|0
1619663600000|2021-04-29 02:33:20|6721.2|6718.4|6721.2|6718.4|6722.2|6719.4|6721.2|6718.4|3
1619663630000|2021-04-29 02:33:50|6721.7|6718.9|6721.7|6718.9|6721.7|6718.9|6721.7|6718.9|2
1619663640000|2021-04-29 02:34:00|6721.2|6718.4|6720.7|6717.9|6721.2|6718.4|6720.7|6717.9|2
1619663650000|2021-04-29 02:34:10|6721.2|6718.4|6721.7|6718.9|6721.7|6718.9|6720.7|6717.9|2
1619663660000|2021-04-29 02:34:20|6722.2|6719.4|6722.2|6719.4|6722.2|6719.4|6722.2|6719.4|1
1619663670000|2021-04-29 02:34:30|6721.7|6718.9|6721.7|6718.9|6721.7|6718.9|6721.7|6718.9|2
1619663680000|2021-04-29 02:34:40|6722.2|6719.4|6722.2|6719.4|6722.2|6719.4|6722.2|6719.4|1
1619663690000|2021-04-29 02:34:50|||||||||1
1619663700000|2021-04-29 02:35:00|6721.7|6718.9|6721.7|6718.9|6721.7|6718.9|6721.7|6718.9|0
1619663710000|2021-04-29 02:35:10|6723.2|6720.4|6723.2|6720.4|6723.2|6720.4|6723.2|6720.4|2
1619663720000|2021-04-29 02:35:20|6722.7|6719.9|6723.7|6720.9|6724.2|6721.4|6722.7|6719.9|7
1619663730000|2021-04-29 02:35:30|6723.2|6720.4|6723.2|6720.4|6723.7|6720.9|6723.2|6720.4|3
1619663740000|2021-04-29 02:35:40|6723.7|6720.9|6723.2|6720.4|6723.7|6720.9|6722.7|6719.9|9
1619663750000|2021-04-29 02:35:50|6723.7|6720.9|6723.7|6720.9|6723.7|6720.9|6723.2|6720.4|1
1619663760000|2021-04-29 02:36:00|6723.2|6720.4|6721.7|6718.9|6723.2|6720.4|6721.7|6718.9|4
1619663770000|2021-04-29 02:36:10|6722.2|6719.4|6722.2|6719.4|6722.7|6719.9|6722.2|6719.4|1
1619663780000|2021-04-29 02:36:20|6721.7|6718.9|6721.7|6718.9|6721.7|6718.9|6721.2|6718.4|2
1619663790000|2021-04-29 02:36:30|6721.2|6718.4|6721.2|6718.4|6721.2|6718.4|6721.2|6718.4|0
1619663800000|2021-04-29 02:36:40|6721.7|6718.9|6721.7|6718.9|6721.7|6718.9|6721.7|6718.9|1
1619663810000|2021-04-29 02:36:50|6721.2|6718.4|6720.2|6717.4|6721.2|6718.4|6720.2|6717.4|1
1619663820000|2021-04-29 02:37:00|6720.7|6717.9|6721.7|6718.9|6721.7|6718.9|6720.7|6717.9|5
1619663830000|2021-04-29 02:37:10|6720.7|6717.9|6720.7|6717.9|6720.7|6717.9|6720.7|6717.9|1
1619663840000|2021-04-29 02:37:20|6720.2|6717.4|6719.7|6716.9|6720.2|6717.4|6719.7|6716.9|2
1619663850000|2021-04-29 02:37:30|6719.2|6716.4|6719.7|6716.9|6719.7|6716.9|6719.2|6716.4|5
1619663860000|2021-04-29 02:37:40|6718.7|6715.9|6719.7|6716.9|6720.2|6717.4|6718.7|6715.9|10
1619663880000|2021-04-29 02:38:00|||||||||1
1619663890000|2021-04-29 02:38:10|||||||||1
1619663900000|2021-04-29 02:38:20|6719.2|6716.4|6719.7|6716.9|6719.7|6716.9|6719.2|6716.4|0
1619663910000|2021-04-29 02:38:30|6720.2|6717.4|6720.2|6717.4|6720.2|6717.4|6719.7|6716.9|2
1619663920000|2021-04-29 02:38:40|6720.7|6717.9|6720.7|6717.9|6720.7|6717.9|6720.7|6717.9|9
1619663930000|2021-04-29 02:38:50|6720.2|6717.4|6720.2|6717.4|6720.2|6717.4|6720.2|6717.4|0
1619663940000|2021-04-29 02:39:00|6719.7|6716.9|6719.7|6716.9|6720.2|6717.4|6719.7|6716.9|1
1619663950000|2021-04-29 02:39:10|6720.7|6717.9|6720.2|6717.4|6720.7|6717.9|6719.7|6716.9|4
1619663960000|2021-04-29 02:39:20|6720.7|6717.9|6720.2|6717.4|6720.7|6717.9|6719.7|6716.9|23
1619663970000|2021-04-29 02:39:30|||||||||1
1619663990000|2021-04-29 02:39:50|6720.7|6717.9|6720.2|6717.4|6720.7|6717.9|6720.2|6717.4|0
1619664000000|2021-04-29 02:40:00|6719.7|6716.9|6719.7|6716.9|6719.7|6716.9|6719.7|6716.9|3
1619664010000|2021-04-29 02:40:10|6719.2|6716.4|6719.2|6716.4|6719.2|6716.4|6719.2|6716.4|2
1619664020000|2021-04-29 02:40:20|6719.7|6716.9|6718.7|6715.9|6719.7|6716.9|6718.7|6715.9|3
1619664040000|2021-04-29 02:40:40|||||||||1
1619664060000|2021-04-29 02:41:00|6719.2|6716.4|6718.7|6715.9|6719.2|6716.4|6718.7|6715.9|1
1619664070000|2021-04-29 02:41:10|||||||||1
1619664080000|2021-04-29 02:41:20|6717.7|6714.9|6717.7|6714.9|6717.7|6714.9|6717.7|6714.9|6
1619664090000|2021-04-29 02:41:30|6717.2|6714.4|6717.7|6714.9|6717.7|6714.9|6717.2|6714.4|4
1619664100000|2021-04-29 02:41:40|6717.2|6714.4|6717.7|6714.9|6717.7|6714.9|6716.7|6713.9|3
1619664120000|2021-04-29 02:42:00|6717.2|6714.4|6717.2|6714.4|6717.7|6714.9|6717.2|6714.4|0
1619664130000|2021-04-29 02:42:10|6716.7|6713.9|6715.7|6712.9|6717.2|6714.4|6715.7|6712.9|7
1619664140000|2021-04-29 02:42:20|6714.7|6711.9|6714.7|6711.9|6714.7|6711.9|6714.7|6711.9|4
1619664150000|2021-04-29 02:42:30|6715.2|6712.4|6715.2|6712.4|6715.2|6712.4|6715.2|6712.4|4
1619664160000|2021-04-29 02:42:40|6714.7|6711.9|6714.2|6711.4|6715.2|6712.4|6713.7|6710.9|2
1619664170000|2021-04-29 02:42:50|6714.7|6711.9|6714.2|6711.4|6714.7|6711.9|6714.2|6711.4|0
1619664180000|2021-04-29 02:43:00|6714.3|6710.3|6713.2|6710.4|6714.3|6711.4|6712.7|6709.9|14
1619664190000|2021-04-29 02:43:10|6713.7|6710.9|6713.2|6710.4|6713.7|6710.9|6713.2|6710.4|2
1619664200000|2021-04-29 02:43:20|6713.7|6710.9|6714.2|6711.4|6714.2|6711.4|6713.7|6710.9|0
1619664210000|2021-04-29 02:43:30|6715.2|6712.4|6715.2|6712.4|6715.7|6712.9|6715.2|6712.4|20
1619664220000|2021-04-29 02:43:40|6715.7|6712.9|6716.7|6713.9|6716.7|6713.9|6715.2|6712.4|27
1619664230000|2021-04-29 02:43:50|6715.7|6712.9|6717.2|6714.4|6717.2|6714.4|6715.7|6712.9|5
1619664240000|2021-04-29 02:44:00|6716.7|6713.9|6716.7|6713.9|6717.2|6714.4|6716.7|6713.9|23
1619664250000|2021-04-29 02:44:10|||||||||2
1619664260000|2021-04-29 02:44:20|6717.2|6714.4|6717.2|6714.4|6717.2|6714.4|6717.2|6714.4|3
1619664290000|2021-04-29 02:44:50|||||||||1
1619664300000|2021-04-29 02:45:00|6717.7|6714.9|6718.2|6715.4|6718.7|6715.9|6717.7|6714.9|8
1619664320000|2021-04-29 02:45:20|6718.7|6715.9|6717.2|6714.4|6718.7|6715.9|6716.7|6713.9|9
1619664350000|2021-04-29 02:45:50|6716.7|6713.9|6716.2|6713.4|6716.7|6713.9|6716.2|6713.4|1
1619664360000|2021-04-29 02:46:00|6716.7|6713.9|6716.2|6713.4|6716.7|6713.9|6716.2|6713.4|1
1619664370000|2021-04-29 02:46:10|6715.7|6712.9|6715.2|6712.4|6715.7|6712.9|6715.2|6712.4|1
1619664380000|2021-04-29 02:46:20|6714.7|6711.9|6715.7|6712.9|6715.7|6712.9|6714.7|6711.9|1
1619664390000|2021-04-29 02:46:30|6716.2|6713.4|6715.7|6712.9|6716.2|6713.4|6715.7|6712.9|1
1619664400000|2021-04-29 02:46:40|6716.2|6713.4|6716.2|6713.4|6716.2|6713.4|6716.2|6713.4|0
1619664410000|2021-04-29 02:46:50|6715.2|6712.4|6716.2|6713.4|6716.2|6713.4|6714.7|6711.9|4
1619664420000|2021-04-29 02:47:00|6715.7|6712.9|6715.2|6712.4|6715.7|6712.9|6715.2|6712.4|1
1619664430000|2021-04-29 02:47:10|6715.7|6712.9|6715.7|6712.9|6715.7|6712.9|6715.2|6712.4|48
1619664440000|2021-04-29 02:47:20|6715.2|6712.4|6715.7|6712.9|6715.7|6712.9|6715.2|6712.4|6
1619664450000|2021-04-29 02:47:30|6715.2|6712.4|6715.2|6712.4|6715.2|6712.4|6715.2|6712.4|0
1619664460000|2021-04-29 02:47:40|6714.7|6711.9|6713.7|6710.9|6714.7|6711.9|6713.7|6710.9|1
1619664470000|2021-04-29 02:47:50|6714.2|6711.4|6713.2|6710.4|6714.2|6711.4|6713.2|6710.4|5
1619664480000|2021-04-29 02:48:00|6712.7|6709.9|6712.7|6709.9|6713.2|6710.4|6712.7|6709.9|2
1619664490000|2021-04-29 02:48:10|6712.2|6709.4|6711.7|6708.9|6712.2|6709.4|6711.7|6708.9|7
1619664500000|2021-04-29 02:48:20|6712.2|6709.4|6711.7|6708.9|6712.7|6709.9|6710.7|6707.9|34
1619664510000|2021-04-29 02:48:30|6712.2|6709.4|6712.2|6709.4|6712.2|6709.4|6711.7|6708.9|1
1619664520000|2021-04-29 02:48:40|6712.7|6709.9|6712.7|6709.9|6712.7|6709.9|6712.7|6709.9|1
1619664540000|2021-04-29 02:49:00|6712.2|6709.4|6712.2|6709.4|6712.2|6709.4|6712.2|6709.4|2
1619664550000|2021-04-29 02:49:10|6713.7|6710.9|6714.2|6711.4|6714.2|6711.4|6713.7|6710.9|0
1619664560000|2021-04-29 02:49:20|6714.7|6711.9|6714.7|6711.9|6714.7|6711.9|6714.7|6711.9|0
1619664570000|2021-04-29 02:49:30|6714.2|6711.4|6714.2|6711.4|6714.2|6711.4|6714.2|6711.4|2
1619664580000|2021-04-29 02:49:40|6714.7|6711.9|6715.2|6712.4|6715.7|6712.9|6714.7|6711.9|3
1619664590000|2021-04-29 02:49:50|6714.7|6711.9|6714.7|6711.9|6714.7|6711.9|6714.7|6711.9|0
1619664600000|2021-04-29 02:50:00|6715.2|6712.4|6714.7|6711.9|6715.2|6712.4|6714.7|6711.9|2
1619664610000|2021-04-29 02:50:10|6713.7|6710.9|6713.7|6710.9|6713.7|6710.9|6713.7|6710.9|1
1619664630000|2021-04-29 02:50:30|6714.2|6711.4|6714.2|6711.4|6714.2|6711.4|6714.2|6711.4|4
1619664640000|2021-04-29 02:50:40|6714.7|6711.9|6714.2|6711.4|6715.2|6712.4|6714.2|6711.4|2
1619664650000|2021-04-29 02:50:50|6714.7|6711.9|6715.7|6712.9|6715.7|6712.9|6714.7|6711.9|32
1619664660000|2021-04-29 02:51:00|6715.2|6712.4|6715.2|6712.4|6715.2|6712.4|6714.7|6711.9|3
1619664670000|2021-04-29 02:51:10|6715.7|6712.9|6715.7|6712.9|6715.7|6712.9|6715.2|6712.4|7
1619664680000|2021-04-29 02:51:20|6715.2|6712.4|6715.2|6712.4|6715.7|6712.9|6715.2|6712.4|0
1619664690000|2021-04-29 02:51:30|6714.7|6711.9|6715.2|6712.4|6715.2|6712.4|6714.7|6711.9|2
1619664700000|2021-04-29 02:51:40|6714.2|6711.4|6710.7|6707.9|6714.2|6711.4|6710.7|6707.9|21
1619664710000|2021-04-29 02:51:50|6711.2|6708.4|6711.2|6708.4|6711.2|6708.4|6710.7|6707.9|3
1619664720000|2021-04-29 02:52:00|6711.7|6708.9|6713.2|6710.4|6713.2|6710.4|6711.7|6708.9|2
1619664730000|2021-04-29 02:52:10|6712.7|6709.9|6712.7|6709.9|6713.2|6710.4|6712.7|6709.9|12
1619664740000|2021-04-29 02:52:20|6713.2|6710.4|6712.7|6709.9|6713.2|6710.4|6712.7|6709.9|0
1619664750000|2021-04-29 02:52:30|6713.2|6710.4|6713.2|6710.4|6713.2|6710.4|6713.2|6710.4|1
1619664760000|2021-04-29 02:52:40|6713.7|6710.9|6713.2|6710.4|6713.7|6710.9|6713.2|6710.4|1
1619664770000|2021-04-29 02:52:50|6713.7|6710.9|6714.2|6711.4|6714.2|6711.4|6713.2|6710.4|0
1619664780000|2021-04-29 02:53:00|6713.2|6710.4|6713.2|6710.4|6713.2|6710.4|6713.2|6710.4|1
1619664790000|2021-04-29 02:53:10|6712.7|6709.9|6713.2|6710.4|6713.2|6710.4|6712.7|6709.9|1
1619664800000|2021-04-29 02:53:20|6713.7|6710.9|6714.2|6711.4|6714.2|6711.4|6713.7|6710.9|1
1619664810000|2021-04-29 02:53:30|||||||||1
1619664820000|2021-04-29 02:53:40|6715.2|6712.4|6714.7|6711.9|6715.7|6712.9|6714.2|6711.4|9
1619664830000|2021-04-29 02:53:50|6714.2|6711.4|6714.2|6711.4|6714.2|6711.4|6714.2|6711.4|0
1619664840000|2021-04-29 02:54:00|6713.7|6710.9|6713.7|6710.9|6713.7|6710.9|6713.7|6710.9|1
1619664850000|2021-04-29 02:54:10|6714.2|6711.4|6714.2|6711.4|6714.2|6711.4|6714.2|6711.4|1
1619664860000|2021-04-29 02:54:20|6714.7|6711.9|6714.7|6711.9|6714.7|6711.9|6714.7|6711.9|1
1619664870000|2021-04-29 02:54:30|6714.2|6711.4|6714.2|6711.4|6714.7|6711.9|6714.2|6711.4|0
1619664880000|2021-04-29 02:54:40|6714.7|6711.9|6713.2|6710.4|6714.7|6711.9|6713.2|6710.4|2
1619664900000|2021-04-29 02:55:00|6712.7|6709.9|6711.7|6708.9|6712.7|6709.9|6711.7|6708.9|15
1619664910000|2021-04-29 02:55:10|6712.2|6709.4|6712.7|6709.9|6713.2|6710.4|6712.2|6709.4|2
1619664920000|2021-04-29 02:55:20|6713.2|6710.4|6713.2|6710.4|6713.2|6710.4|6712.7|6709.9|3
1619664940000|2021-04-29 02:55:40|6713.7|6710.9|6713.2|6710.4|6713.7|6710.9|6713.2|6710.4|1
1619664950000|2021-04-29 02:55:50|6712.7|6709.9|6712.7|6709.9|6713.2|6710.4|6712.7|6709.9|0
1619664960000|2021-04-29 02:56:00|||||||||1
1619664970000|2021-04-29 02:56:10|||||||||1
1619664980000|2021-04-29 02:56:20|6713.2|6710.4|6713.2|6710.4|6713.2|6710.4|6713.2|6710.4|1
1619664990000|2021-04-29 02:56:30|6712.7|6709.9|6711.7|6708.9|6712.7|6709.9|6711.7|6708.9|2
1619665000000|2021-04-29 02:56:40|6712.2|6709.4|6712.2|6709.4|6712.2|6709.4|6712.2|6709.4|1
1619665010000|2021-04-29 02:56:50|6712.7|6709.9|6713.2|6710.4|6713.2|6710.4|6712.7|6709.9|1
1619665020000|2021-04-29 02:57:00|6713.7|6710.9|6713.7|6710.9|6713.7|6710.9|6713.2|6710.4|2
1619665030000|2021-04-29 02:57:10|6714.2|6711.4|6715.2|6712.4|6716.2|6713.4|6713.2|6710.4|4
1619665040000|2021-04-29 02:57:20|6715.7|6712.9|6715.2|6712.4|6715.7|6712.9|6715.2|6712.4|1
1619665060000|2021-04-29 02:57:40|6715.7|6712.9|6716.2|6713.4|6716.2|6713.4|6715.2|6712.4|10
1619665070000|2021-04-29 02:57:50|||||||||1
1619665080000|2021-04-29 02:58:00|6715.7|6712.9|6715.7|6712.9|6715.7|6712.9|6715.2|6712.4|4
1619665090000|2021-04-29 02:58:10|6715.2|6712.4|6715.2|6712.4|6715.7|6712.9|6715.2|6712.4|22
1619665100000|2021-04-29 02:58:20|6715.7|6712.9|6715.2|6712.4|6715.7|6712.9|6715.2|6712.4|1
1619665120000|2021-04-29 02:58:40|6715.7|6712.9|6715.7|6712.9|6715.7|6712.9|6715.7|6712.9|0
1619665130000|2021-04-29 02:58:50|6716.2|6713.4|6716.2|6713.4|6716.2|6713.4|6716.2|6713.4|1
1619665140000|2021-04-29 02:59:00|||||||||2
1619665160000|2021-04-29 02:59:20|6716.7|6713.9|6716.2|6713.4|6716.7|6713.9|6716.2|6713.4|1
1619665180000|2021-04-29 02:59:40|6715.7|6712.9|6715.7|6712.9|6715.7|6712.9|6715.7|6712.9|1
1619665200000|2021-04-29 03:00:00|6716.7|6713.9|6716.2|6713.4|6717.2|6714.4|6716.2|6713.4|15
1619665210000|2021-04-29 03:00:10|6715.7|6712.9|6715.7|6712.9|6715.7|6712.9|6715.7|6712.9|0
1619665220000|2021-04-29 03:00:20|6715.2|6712.4|6715.2|6712.4|6715.2|6712.4|6715.2|6712.4|0
1619665230000|2021-04-29 03:00:30|6716.2|6713.4|6715.7|6712.9|6716.2|6713.4|6715.7|6712.9|0
1619665260000|2021-04-29 03:01:00|||||||||1
1619665270000|2021-04-29 03:01:10|6715.2|6712.4|6714.7|6711.9|6715.2|6712.4|6714.7|6711.9|1
1619665300000|2021-04-29 03:01:40|||||||||1
1619665310000|2021-04-29 03:01:50|6714.2|6711.4|6714.2|6711.4|6714.7|6711.9|6713.7|6710.9|2
1619665320000|2021-04-29 03:02:00|6714.7|6711.9|6714.2|6711.4|6714.7|6711.9|6714.2|6711.4|1
1619665330000|2021-04-29 03:02:10|6713.7|6710.9|6713.2|6710.4|6713.7|6710.9|6713.2|6710.4|0
1619665340000|2021-04-29 03:02:20|6712.7|6709.9|6714.2|6711.4|6714.2|6711.4|6712.7|6709.9|4
1619665360000|2021-04-29 03:02:40|6713.7|6710.9|6713.7|6710.9|6713.7|6710.9|6713.7|6710.9|0
1619665380000|2021-04-29 03:03:00|6712.7|6709.9|6711.2|6708.4|6712.7|6709.9|6711.2|6708.4|7
1619665390000|2021-04-29 03:03:10|6711.7|6708.9|6711.7|6708.9|6711.7|6708.9|6711.7|6708.9|0
1619665400000|2021-04-29 03:03:20|6712.7|6709.9|6712.7|6709.9|6712.7|6709.9|6712.7|6709.9|1
1619665410000|2021-04-29 03:03:30|6713.7|6710.9|6713.7|6710.9|6713.7|6710.9|6713.2|6710.4|1
1619665430000|2021-04-29 03:03:50|||||||||1
1619665450000|2021-04-29 03:04:10|6713.2|6710.4|6713.2|6710.4|6713.2|6710.4|6713.2|6710.4|1
1619665490000|2021-04-29 03:04:50|6713.7|6710.9|6713.7|6710.9|6713.7|6710.9|6713.7|6710.9|1
1619665500000|2021-04-29 03:05:00|6713.2|6710.4|6713.7|6710.9|6713.7|6710.9|6713.2|6710.4|0
1619665510000|2021-04-29 03:05:10|6713.2|6710.4|6713.2|6710.4|6713.7|6710.9|6713.2|6710.4|2
1619665520000|2021-04-29 03:05:20|6713.7|6710.9|6714.2|6711.4|6714.2|6711.4|6713.7|6710.9|2
1619665540000|2021-04-29 03:05:40|6714.7|6711.9|6715.2|6712.4|6715.2|6712.4|6714.7|6711.9|0
1619665550000|2021-04-29 03:05:50|||||||||1
1619665580000|2021-04-29 03:06:20|6715.7|6712.9|6715.7|6712.9|6715.7|6712.9|6715.7|6712.9|0
1619665590000|2021-04-29 03:06:30|||||||||1
1619665600000|2021-04-29 03:06:40|6716.7|6713.9|6716.7|6713.9|6716.7|6713.9|6716.7|6713.9|2
1619665610000|2021-04-29 03:06:50|6717.2|6714.4|6717.2|6714.4|6717.2|6714.4|6717.2|6714.4|2
1619665620000|2021-04-29 03:07:00|6716.7|6713.9|6716.7|6713.9|6716.7|6713.9|6716.7|6713.9|0
1619665630000|2021-04-29 03:07:10|6716.2|6713.4|6716.2|6713.4|6717.2|6714.4|6715.7|6712.9|4
1619665640000|2021-04-29 03:07:20|6717.2|6714.4|6718.2|6715.4|6718.7|6715.9|6717.2|6714.4|39
1619665650000|2021-04-29 03:07:30|6718.7|6715.9|6718.2|6715.4|6718.7|6715.9|6718.2|6715.4|34
1619665660000|2021-04-29 03:07:40|6717.7|6714.9|6717.7|6714.9|6717.7|6714.9|6717.7|6714.9|0
1619665670000|2021-04-29 03:07:50|6718.2|6715.4|6718.2|6715.4|6718.2|6715.4|6717.7|6714.9|43
1619665680000|2021-04-29 03:08:00|6717.7|6714.9|6717.7|6714.9|6717.7|6714.9|6717.7|6714.9|0
1619665690000|2021-04-29 03:08:10|6718.2|6715.4|6718.2|6715.4|6718.2|6715.4|6718.2|6715.4|9
1619665710000|2021-04-29 03:08:30|6717.2|6714.4|6717.2|6714.4|6717.2|6714.4|6717.2|6714.4|2
1619665730000|2021-04-29 03:08:50|||||||||1
1619665750000|2021-04-29 03:09:10|6716.2|6713.4|6715.7|6712.9|6716.2|6713.4|6715.7|6712.9|8
1619665760000|2021-04-29 03:09:20|6715.2|6712.4|6715.2|6712.4|6715.2|6712.4|6715.2|6712.4|2
1619665780000|2021-04-29 03:09:40|6714.7|6711.9|6714.7|6711.9|6714.7|6711.9|6714.7|6711.9|1
1619665790000|2021-04-29 03:09:50|6715.7|6712.9|6716.2|6713.4|6716.2|6713.4|6715.7|6712.9|1
1619665800000|2021-04-29 03:10:00|6715.7|6712.9|6713.7|6710.9|6715.7|6712.9|6713.7|6710.9|2
1619665810000|2021-04-29 03:10:10|6714.2|6711.4|6714.2|6711.4|6715.3|6711.4|6714.2|6711.3|2
1619665820000|2021-04-29 03:10:20|6713.7|6710.9|6713.2|6710.4|6714.2|6711.4|6713.2|6710.4|0
1619665840000|2021-04-29 03:10:40|6713.7|6710.9|6713.2|6710.4|6713.7|6710.9|6713.2|6710.4|1
1619665850000|2021-04-29 03:10:50|6713.7|6710.9|6714.2|6711.4|6714.2|6711.4|6713.7|6710.9|2
1619665860000|2021-04-29 03:11:00|6713.7|6710.9|6713.7|6710.9|6713.7|6710.9|6713.7|6710.9|0
1619665870000|2021-04-29 03:11:10|6714.2|6711.4|6714.2|6711.4|6714.2|6711.4|6714.2|6711.4|1
1619665890000|2021-04-29 03:11:30|6714.7|6711.9|6714.7|6711.9|6714.7|6711.9|6714.7|6711.9|11
1619665900000|2021-04-29 03:11:40|||||||||1
1619665910000|2021-04-29 03:11:50|||||||||1
1619665930000|2021-04-29 03:12:10|6712.7|6709.9|6712.7|6709.9|6712.7|6709.9|6712.2|6709.4|9
1619665940000|2021-04-29 03:12:20|||||||||3
1619665950000|2021-04-29 03:12:30|6713.2|6710.4|6713.2|6710.4|6713.2|6710.4|6713.2|6710.4|0
1619665970000|2021-04-29 03:12:50|6713.7|6710.9|6713.7|6710.9|6713.7|6710.9|6713.7|6710.9|1
1619665980000|2021-04-29 03:13:00|6713.2|6710.4|6712.7|6709.9|6713.2|6710.4|6712.7|6709.9|2
1619665990000|2021-04-29 03:13:10|||||||||1
1619666010000|2021-04-29 03:13:30|||||||||1
1619666020000|2021-04-29 03:13:40|6712.2|6709.4|6711.7|6708.9|6712.2|6709.4|6711.7|6708.9|1
1619666030000|2021-04-29 03:13:50|6712.7|6709.9|6712.7|6709.9|6712.7|6709.9|6712.7|6709.9|2
1619666040000|2021-04-29 03:14:00|6712.2|6709.4|6712.7|6709.9|6712.7|6709.9|6712.2|6709.4|2
1619666050000|2021-04-29 03:14:10|6713.2|6710.4|6713.2|6710.4|6713.2|6710.4|6713.2|6710.4|1
1619666070000|2021-04-29 03:14:30|6713.7|6710.9|6713.7|6710.9|6713.7|6710.9|6713.7|6710.9|11
1619666080000|2021-04-29 03:14:40|6713.3|6709.3|6713.2|6710.4|6713.3|6710.4|6712.2|6709.3|43
1619666090000|2021-04-29 03:14:50|6713.7|6710.9|6712.7|6709.9|6713.7|6710.9|6712.7|6709.9|1
1619666100000|2021-04-29 03:15:00|6713.2|6710.4|6714.2|6711.4|6714.2|6711.4|6713.2|6710.4|205
1619666110000|2021-04-29 03:15:10|||||||||1
1619666120000|2021-04-29 03:15:20|6713.7|6710.9|6713.7|6710.9|6713.7|6710.9|6713.7|6710.9|0
1619666130000|2021-04-29 03:15:30|6713.2|6710.4|6713.2|6710.4|6713.2|6710.4|6713.2|6710.4|3
1619666150000|2021-04-29 03:15:50|||||||||1
1619666180000|2021-04-29 03:16:20|6712.7|6709.9|6712.2|6709.4|6712.7|6709.9|6712.2|6709.4|2
1619666190000|2021-04-29 03:16:30|6711.7|6708.9|6711.7|6708.9|6711.7|6708.9|6711.7|6708.9|1
1619666200000|2021-04-29 03:16:40|6710.7|6707.9|6710.2|6707.4|6710.7|6707.9|6710.2|6707.4|5
1619666210000|2021-04-29 03:16:50|6710.7|6707.9|6710.7|6707.9|6710.7|6707.9|6710.2|6707.4|2
1619666220000|2021-04-29 03:17:00|6710.2|6707.4|6710.2|6707.4|6710.2|6707.4|6710.2|6707.4|0
1619666230000|2021-04-29 03:17:10|6709.7|6706.9|6709.2|6706.4|6709.7|6706.9|6709.2|6706.4|3
1619666240000|2021-04-29 03:17:20|6709.7|6706.9|6709.7|6706.9|6709.7|6706.9|6708.7|6705.9|9
1619666250000|2021-04-29 03:17:30|||||||||3
1619666260000|2021-04-29 03:17:40|6709.2|6706.4|6709.2|6706.4|6709.2|6706.4|6709.2|6706.4|0
1619666270000|2021-04-29 03:17:50|6709.7|6706.9|6709.2|6706.4|6709.7|6706.9|6709.2|6706.4|1
1619666280000|2021-04-29 03:18:00|6708.7|6705.9|6708.7|6705.9|6708.7|6705.9|6708.7|6705.9|0
1619666310000|2021-04-29 03:18:30|||||||||2
1619666320000|2021-04-29 03:18:40|6709.7|6706.9|6710.2|6707.4|6710.2|6707.4|6709.7|6706.9|3
1619666350000|2021-04-29 03:19:10|6709.7|6706.9|6710.2|6707.4|6710.7|6707.9|6709.7|6706.9|2
1619666360000|2021-04-29 03:19:20|6709.7|6706.9|6709.2|6706.4|6710.1|6707.3|6709.2|6706.4|1
1619666380000|2021-04-29 03:19:40|||||||||1
1619666390000|2021-04-29 03:19:50|6709.7|6706.9|6709.7|6706.9|6709.7|6706.9|6709.7|6706.9|0
1619666410000|2021-04-29 03:20:10|6709.2|6706.4|6709.2|6706.4|6709.2|6706.4|6708.7|6705.9|3
1619666420000|2021-04-29 03:20:20|6708.7|6705.9|6709.1|6706.3|6709.1|6706.3|6708.6|6705.8|0
1619666440000|2021-04-29 03:20:40|||||||||1
1619666460000|2021-04-29 03:21:00|6708.1|6705.3|6706.1|6703.3|6708.1|6705.3|6706.1|6703.3|5
1619666470000|2021-04-29 03:21:10|6706.6|6703.8|6706.2|6703.4|6706.6|6703.8|6705.1|6702.3|62
1619666480000|2021-04-29 03:21:20|6705.7|6702.9|6706.1|6703.3|6706.1|6703.3|6705.6|6702.8|0
1619666500000|2021-04-29 03:21:40|6706.6|6703.8|6706.2|6703.4|6707.1|6704.3|6706.2|6703.4|4
1619666520000|2021-04-29 03:22:00|6706.1|6703.3|6707.6|6704.8|6707.6|6704.8|6706.1|6703.3|7
1619666530000|2021-04-29 03:22:10|6707.1|6704.3|6708.2|6705.4|6709.1|6706.3|6707.1|6704.3|3
1619666550000|2021-04-29 03:22:30|6708.1|6705.3|6708.1|6705.3|6708.1|6705.3|6708.1|6705.3|0
1619666560000|2021-04-29 03:22:40|6707.6|6704.8|6706.1|6703.3|6707.6|6704.8|6706.1|6703.3|5
1619666570000|2021-04-29 03:22:50|6706.6|6703.8|6706.6|6703.8|6706.6|6703.8|6706.6|6703.8|0
1619666580000|2021-04-29 03:23:00|6707.1|6704.3|6706.2|6703.4|6707.1|6704.3|6706.2|6703.4|1
1619666590000|2021-04-29 03:23:10|6706.6|6703.8|6706.7|6703.9|6707.1|6704.3|6706.6|6703.8|5
1619666600000|2021-04-29 03:23:20|6707.6|6704.8|6707.1|6704.3|6707.6|6704.8|6707.1|6704.3|2
1619666610000|2021-04-29 03:23:30|6707.2|6704.4|6706.7|6703.9|6707.2|6704.4|6706.6|6703.8|0
1619666620000|2021-04-29 03:23:40|6706.6|6703.8|6706.6|6703.8|6706.6|6703.8|6706.6|6703.8|1
1619666640000|2021-04-29 03:24:00|6706.1|6703.3|6706.1|6703.3|6706.1|6703.3|6706.1|6703.3|0
1619666680000|2021-04-29 03:24:40|6706.6|6703.8|6706.1|6703.3|6706.6|6703.8|6706.1|6703.3|1
1619666690000|2021-04-29 03:24:50|||||||||1
1619666700000|2021-04-29 03:25:00|6705.7|6702.9|6705.1|6702.3|6705.7|6702.9|6705.1|6702.3|0
1619666710000|2021-04-29 03:25:10|6705.6|6702.8|6705.6|6702.8|6705.6|6702.8|6705.6|6702.8|0
1619666720000|2021-04-29 03:25:20|6705.1|6702.3|6705.6|6702.8|6705.6|6702.8|6704.6|6701.8|1
1619666730000|2021-04-29 03:25:30|6706.1|6703.3|6706.1|6703.3|6706.1|6703.3|6706.1|6703.3|2
1619666740000|2021-04-29 03:25:40|||||||||1
1619666780000|2021-04-29 03:26:20|6705.6|6702.8|6705.6|6702.8|6705.6|6702.8|6705.6|6702.8|3
1619666790000|2021-04-29 03:26:30|6706.6|6703.8|6706.6|6703.8|6706.6|6703.8|6706.1|6703.3|97
1619666800000|2021-04-29 03:26:40|6705.6|6702.8|6706.1|6703.3|6706.6|6703.8|6705.6|6702.8|21
1619666810000|2021-04-29 03:26:50|6707.2|6703.2|6707.1|6704.3|6707.2|6704.3|6706.1|6703.2|3
1619666820000|2021-04-29 03:27:00|6707.6|6704.8|6709.1|6706.3|6709.1|6706.3|6707.6|6704.8|14
1619666850000|2021-04-29 03:27:30|6707.6|6704.8|6707.1|6704.3|6708.1|6705.3|6707.1|6704.3|54
1619666860000|2021-04-29 03:27:40|6706.6|6703.8|6706.6|6703.8|6706.6|6703.8|6706.1|6703.3|7
1619666870000|2021-04-29 03:27:50|6707.6|6704.8|6707.6|6704.8|6707.6|6704.8|6707.6|6704.8|2
1619666880000|2021-04-29 03:28:00|6707.1|6704.3|6706.1|6703.3|6707.1|6704.3|6706.1|6703.3|0
1619666910000|2021-04-29 03:28:30|6705.6|6702.8|6704.6|6701.8|6705.6|6702.8|6704.6|6701.8|0
1619666920000|2021-04-29 03:28:40|6705.6|6702.8|6706.1|6703.3|6706.1|6703.3|6705.1|6702.3|97
1619666930000|2021-04-29 03:28:50|6705.6|6702.8|6705.6|6702.8|6705.6|6702.8|6705.6|6702.8|0
1619666940000|2021-04-29 03:29:00|6706.6|6703.8|6706.6|6703.8|6706.6|6703.8|6706.1|6703.3|6
1619666950000|2021-04-29 03:29:10|6706.1|6703.3|6706.6|6703.8|6706.6|6703.8|6706.1|6703.3|0
1619666960000|2021-04-29 03:29:20|6707.1|6704.3|6708.1|6705.3|6708.1|6705.3|6707.1|6704.3|1
1619666970000|2021-04-29 03:29:30|6707.6|6704.8|6707.1|6704.3|6708.1|6705.3|6707.1|6704.3|0
1619666980000|2021-04-29 03:29:40|6707.6|6704.8|6707.1|6704.3|6707.6|6704.8|6707.1|6704.3|2
1619667000000|2021-04-29 03:30:00|6707.6|6704.8|6709.1|6706.3|6709.1|6706.3|6707.6|6704.8|1
1619667010000|2021-04-29 03:30:10|6708.6|6705.8|6708.1|6705.3|6709.1|6706.3|6707.6|6704.8|1
1619667040000|2021-04-29 03:30:40|6708.6|6705.8|6708.6|6705.8|6708.6|6705.8|6708.6|6705.8|1
1619667060000|2021-04-29 03:31:00|6707.6|6704.8|6708.1|6705.3|6708.1|6705.3|6707.6|6704.8|3
1619667070000|2021-04-29 03:31:10|6708.6|6705.8|6709.1|6706.3|6709.1|6706.3|6708.6|6705.8|0
1619667080000|2021-04-29 03:31:20|||||||||35
1619667090000|2021-04-29 03:31:30|6708.6|6705.8|6708.6|6705.8|6708.6|6705.8|6708.6|6705.8|0
1619667100000|2021-04-29 03:31:40|6709.1|6706.3|6709.1|6706.3|6709.1|6706.3|6709.1|6706.3|2
1619667120000|2021-04-29 03:32:00|6708.6|6705.8|6707.6|6704.8|6708.6|6705.8|6707.6|6704.8|2
1619667130000|2021-04-29 03:32:10|6706.6|6703.8|6707.1|6704.3|6707.1|6704.3|6706.6|6703.8|4
1619667150000|2021-04-29 03:32:30|6707.6|6704.8|6707.6|6704.8|6707.6|6704.8|6707.6|6704.8|0
1619667160000|2021-04-29 03:32:40|6708.1|6705.3|6708.1|6705.3|6708.1|6705.3|6708.1|6705.3|1
1619667190000|2021-04-29 03:33:10|6707.6|6704.8|6707.1|6704.3|6707.6|6704.8|6707.1|6704.3|1
1619667200000|2021-04-29 03:33:20|6706.6|6703.8|6706.6|6703.8|6706.6|6703.8|6706.6|6703.8|0
1619667210000|2021-04-29 03:33:30|||||||||1
1619667220000|2021-04-29 03:33:40|6706.1|6703.3|6706.1|6703.3|6706.1|6703.3|6706.1|6703.3|0
1619667230000|2021-04-29 03:33:50|6705.6|6702.8|6705.6|6702.8|6705.6|6702.8|6705.6|6702.8|0
1619667240000|2021-04-29 03:34:00|6706.1|6703.3|6703.1|6700.3|6706.1|6703.3|6702.6|6699.8|3
1619667250000|2021-04-29 03:34:10|6702.6|6699.8|6702.6|6699.8|6703.1|6700.3|6702.6|6699.8|0
1619667260000|2021-04-29 03:34:20|6703.1|6700.3|6703.1|6700.3|6703.6|6700.8|6703.1|6700.3|5
1619667270000|2021-04-29 03:34:30|6704.1|6701.3|6703.1|6700.3|6704.1|6701.3|6702.6|6699.8|1
1619667280000|2021-04-29 03:34:40|6702.6|6699.8|6703.1|6700.3|6703.1|6700.3|6702.6|6699.8|0
1619667290000|2021-04-29 03:34:50|6702.6|6699.8|6702.1|6699.3|6702.6|6699.8|6702.1|6699.3|0
1619667320000|2021-04-29 03:35:20|6703.1|6700.3|6703.1|6700.3|6703.1|6700.3|6703.1|6700.3|0
1619667330000|2021-04-29 03:35:30|6702.6|6699.8|6703.1|6700.3|6703.1|6700.3|6702.6|6699.8|1
1619667350000|2021-04-29 03:35:50|6703.6|6700.8|6703.6|6700.8|6703.6|6700.8|6703.6|6700.8|0
1619667370000|2021-04-29 03:36:10|6703.1|6700.3|6703.1|6700.3|6704.1|6701.3|6703.1|6700.3|2
1619667380000|2021-04-29 03:36:20|6702.6|6699.8|6702.6|6699.8|6703.1|6700.3|6702.6|6699.8|0
1619667390000|2021-04-29 03:36:30|6703.1|6700.3|6703.1|6700.3|6703.1|6700.3|6703.1|6700.3|0
1619667400000|2021-04-29 03:36:40|6702.6|6699.8|6702.6|6699.8|6702.6|6699.8|6702.6|6699.8|0
1619667410000|2021-04-29 03:36:50|6703.1|6700.3|6703.1|6700.3|6703.1|6700.3|6703.1|6700.3|0
1619667430000|2021-04-29 03:37:10|6703.6|6700.8|6703.1|6700.3|6703.6|6700.8|6703.1|6700.3|0
1619667450000|2021-04-29 03:37:30|6703.6|6700.8|6703.6|6700.8|6704.1|6701.3|6703.6|6700.8|3
1619667470000|2021-04-29 03:37:50|6704.1|6701.3|6704.1|6701.3|6704.1|6701.3|6704.1|6701.3|0
1619667490000|2021-04-29 03:38:10|6703.6|6700.8|6703.6|6700.8|6703.6|6700.8|6703.6|6700.8|0
1619667500000|2021-04-29 03:38:20|6704.1|6701.3|6704.1|6701.3|6704.1|6701.3|6704.1|6701.3|1
1619667510000|2021-04-29 03:38:30|6704.6|6701.8|6704.1|6701.3|6705.1|6702.3|6704.1|6701.3|1
1619667540000|2021-04-29 03:39:00|6703.6|6700.8|6704.1|6701.3|6704.1|6701.3|6703.6|6700.8|0
1619667550000|2021-04-29 03:39:10|6704.6|6701.8|6704.6|6701.8|6705.1|6702.3|6704.6|6701.8|0
1619667570000|2021-04-29 03:39:30|6705.1|6702.3|6705.6|6702.8|6705.6|6702.8|6705.1|6702.3|2
1619667580000|2021-04-29 03:39:40|||||||||3
1619667590000|2021-04-29 03:39:50|6705.1|6702.3|6704.6|6701.8|6705.1|6702.3|6704.6|6701.8|0
1619667600000|2021-04-29 03:40:00|6705.1|6702.3|6704.6|6701.8|6705.1|6702.3|6704.6|6701.8|0
1619667610000|2021-04-29 03:40:10|6704.1|6701.3|6705.1|6702.3|6705.1|6702.3|6704.1|6701.3|1
1619667620000|2021-04-29 03:40:20|6704.6|6701.8|6705.1|6702.3|6705.1|6702.3|6704.6|6701.8|1
1619667630000|2021-04-29 03:40:30|6705.6|6702.8|6705.6|6702.8|6705.6|6702.8|6705.6|6702.8|1
1619667650000|2021-04-29 03:40:50|||||||||5
1619667670000|2021-04-29 03:41:10|||||||||5
1619667690000|2021-04-29 03:41:30|||||||||1
1619667700000|2021-04-29 03:41:40|||||||||4
1619667710000|2021-04-29 03:41:50|||||||||8
1619667720000|2021-04-29 03:42:00|||||||||10
1619667730000|2021-04-29 03:42:10|||||||||5
1619667750000|2021-04-29 03:42:30|||||||||1
1619667770000|2021-04-29 03:42:50|||||||||1
1619667810000|2021-04-29 03:43:30|||||||||1
1619667830000|2021-04-29 03:43:50|||||||||1
1619667840000|2021-04-29 03:44:00|||||||||3
1619667850000|2021-04-29 03:44:10|||||||||1
1619667860000|2021-04-29 03:44:20|||||||||1
1619667870000|2021-04-29 03:44:30|||||||||1
1619667880000|2021-04-29 03:44:40|||||||||1
1619667890000|2021-04-29 03:44:50|6704.1|6701.3|6702.1|6699.3|6704.1|6701.3|6702.1|6699.3|76
1619667900000|2021-04-29 03:45:00|6703.6|6700.8|6703.1|6700.3|6704.1|6701.3|6702.6|6699.8|20
1619667930000|2021-04-29 03:45:30|6703.6|6700.8|6703.6|6700.8|6703.6|6700.8|6703.6|6700.8|1
1619667950000|2021-04-29 03:45:50|6702.1|6699.3|6702.1|6699.3|6702.1|6699.3|6701.6|6698.8|82
1619667960000|2021-04-29 03:46:00|6701.6|6698.8|6702.1|6699.3|6702.1|6699.3|6701.6|6698.8|0
1619667980000|2021-04-29 03:46:20|6701.6|6698.8|6701.1|6698.3|6702.1|6699.3|6701.1|6698.3|53
1619667990000|2021-04-29 03:46:30|6702.1|6699.3|6701.6|6698.8|6702.1|6699.3|6701.6|6698.8|1
1619668020000|2021-04-29 03:47:00|6702.1|6699.3|6702.1|6699.3|6702.6|6699.8|6701.6|6698.8|67
1619668030000|2021-04-29 03:47:10|6701.6|6698.8|6701.6|6698.8|6701.6|6698.8|6701.6|6698.8|0
1619668050000|2021-04-29 03:47:30|||||||||1
1619668080000|2021-04-29 03:48:00|6701.1|6698.3|6700.6|6697.8|6701.1|6698.3|6700.6|6697.8|1
1619668100000|2021-04-29 03:48:20|6701.6|6698.8|6701.6|6698.8|6701.6|6698.8|6701.6|6698.8|2
1619668110000|2021-04-29 03:48:30|||||||||1
1619668130000|2021-04-29 03:48:50|6702.1|6699.3|6702.1|6699.3|6702.1|6699.3|6702.1|6699.3|1
1619668140000|2021-04-29 03:49:00|6702.6|6699.8|6702.6|6699.8|6702.6|6699.8|6702.6|6699.8|0
1619668150000|2021-04-29 03:49:10|6703.1|6700.3|6703.1|6700.3|6703.6|6700.8|6703.1|6700.3|42
1619668160000|2021-04-29 03:49:20|||||||||1
1619668170000|2021-04-29 03:49:30|6702.6|6699.8|6703.1|6700.3|6703.1|6700.3|6702.6|6699.8|17
1619668180000|2021-04-29 03:49:40|6703.6|6700.8|6703.6|6700.8|6703.6|6700.8|6703.6|6700.8|0
1619668200000|2021-04-29 03:50:00|6703.1|6700.3|6703.1|6700.3|6703.1|6700.3|6703.1|6700.3|0
1619668220000|2021-04-29 03:50:20|6703.6|6700.8|6703.1|6700.3|6703.6|6700.8|6703.1|6700.3|1
1619668230000|2021-04-29 03:50:30|6702.6|6699.8|6702.6|6699.8|6702.6|6699.8|6702.6|6699.8|2
1619668250000|2021-04-29 03:50:50|6702.1|6699.3|6701.6|6698.8|6702.1|6699.3|6701.6|6698.8|5
1619668270000|2021-04-29 03:51:10|||||||||3
1619668280000|2021-04-29 03:51:20|||||||||1
1619668340000|2021-04-29 03:52:20|6702.6|6699.8|6702.1|6699.3|6702.6|6699.8|6702.1|6699.3|6
1619668360000|2021-04-29 03:52:40|6701.6|6698.8|6701.6|6698.8|6701.6|6698.8|6701.6|6698.8|0
1619668400000|2021-04-29 03:53:20|||||||||1
1619668430000|2021-04-29 03:53:50|6701.1|6698.3|6700.6|6697.8|6701.1|6698.3|6700.6|6697.8|3
1619668460000|2021-04-29 03:54:20|6699.1|6696.3|6700.6|6697.8|6700.6|6697.8|6699.1|6696.3|9
1619668480000|2021-04-29 03:54:40|||||||||1
1619668490000|2021-04-29 03:54:50|6701.1|6698.3|6701.1|6698.3|6701.1|6698.3|6701.1|6698.3|1
1619668520000|2021-04-29 03:55:20|6701.6|6698.8|6701.1|6698.3|6701.6|6698.8|6701.1|6698.3|1
1619668550000|2021-04-29 03:55:50|6701.6|6698.8|6701.6|6698.8|6701.6|6698.8|6701.6|6698.8|0
1619668560000|2021-04-29 03:56:00|6702.6|6699.8|6701.1|6698.3|6702.6|6699.8|6701.1|6698.3|4
1619668580000|2021-04-29 03:56:20|6701.6|6698.8|6701.6|6698.8|6701.6|6698.8|6701.6|6698.8|1
1619668600000|2021-04-29 03:56:40|||||||||1
1619668610000|2021-04-29 03:56:50|||||||||1
1619668620000|2021-04-29 03:57:00|6702.1|6699.3|6701.6|6698.8|6702.1|6699.3|6701.6|6698.8|2
1619668640000|2021-04-29 03:57:20|6702.1|6699.3|6702.1|6699.3|6702.1|6699.3|6702.1|6699.3|1
1619668700000|2021-04-29 03:58:20|6702.6|6699.8|6702.6|6699.8|6702.6|6699.8|6702.6|6699.8|1
1619668730000|2021-04-29 03:58:50|6702.1|6699.3|6701.6|6698.8|6702.1|6699.3|6701.6|6698.8|3
1619668760000|2021-04-29 03:59:20|||||||||1
1619668780000|2021-04-29 03:59:40|6701.1|6698.3|6701.1|6698.3|6701.1|6698.3|6701.1|6698.3|0
1619668800000|2021-04-29 04:00:00|6701.6|6698.8|6700.6|6697.8|6701.6|6698.8|6700.6|6697.8|4
1619668810000|2021-04-29 04:00:10|6700.1|6697.3|6699.6|6696.8|6700.1|6697.3|6699.6|6696.8|1
1619668820000|2021-04-29 04:00:20|6699.1|6696.3|6698.6|6695.8|6699.1|6696.3|6698.6|6695.8|1
1619668840000|2021-04-29 04:00:40|6697.6|6694.8|6698.6|6695.8|6699.1|6696.3|6697.6|6694.8|8
1619668850000|2021-04-29 04:00:50|||||||||1
1619668860000|2021-04-29 04:01:00|6699.1|6696.3|6699.6|6696.8|6699.6|6696.8|6698.6|6695.8|3
1619668880000|2021-04-29 04:01:20|||||||||1
1619668890000|2021-04-29 04:01:30|6700.1|6697.3|6700.1|6697.3|6700.1|6697.3|6700.1|6697.3|2
1619668900000|2021-04-29 04:01:40|6699.6|6696.8|6699.6|6696.8|6699.6|6696.8|6699.6|6696.8|0
1619668940000|2021-04-29 04:02:20|||||||||1
1619668980000|2021-04-29 04:03:00|6697.6|6694.8|6697.6|6694.8|6697.6|6694.8|6697.6|6694.8|5
1619668990000|2021-04-29 04:03:10|||||||||32
1619669030000|2021-04-29 04:03:50|6698.6|6695.8|6698.6|6695.8|6698.6|6695.8|6698.6|6695.8|42
1619669040000|2021-04-29 04:04:00|6699.6|6696.8|6699.6|6696.8|6699.6|6696.8|6699.6|6696.8|3
1619669050000|2021-04-29 04:04:10|6699.1|6696.3|6698.6|6695.8|6699.1|6696.3|6698.6|6695.8|2
1619669100000|2021-04-29 04:05:00|6699.6|6696.8|6699.6|6696.8|6700.1|6697.3|6699.6|6696.8|2
1619669110000|2021-04-29 04:05:10|||||||||1
1619669120000|2021-04-29 04:05:20|6699.1|6696.3|6699.1|6696.3|6699.1|6696.3|6699.1|6696.3|1
1619669130000|2021-04-29 04:05:30|6698.1|6695.3|6698.1|6695.3|6698.1|6695.3|6698.1|6695.3|6
1619669140000|2021-04-29 04:05:40|6697.6|6694.8|6697.6|6694.8|6697.6|6694.8|6697.6|6694.8|3
1619669170000|2021-04-29 04:06:10|6698.1|6695.3|6698.6|6695.8|6698.6|6695.8|6698.1|6695.3|6
1619669180000|2021-04-29 04:06:20|6697.6|6694.8|6697.6|6694.8|6698.1|6695.3|6697.6|6694.8|6
1619669200000|2021-04-29 04:06:40|6698.6|6695.8|6698.6|6695.8|6698.6|6695.8|6698.6|6695.8|2
1619669210000|2021-04-29 04:06:50|||||||||6
1619669220000|2021-04-29 04:07:00|6697.6|6694.8|6698.1|6695.3|6698.1|6695.3|6697.6|6694.8|4
1619669230000|2021-04-29 04:07:10|||||||||1
1619669260000|2021-04-29 04:07:40|6698.6|6695.8|6698.6|6695.8|6698.6|6695.8|6698.6|6695.8|0
1619669280000|2021-04-29 04:08:00|||||||||2
1619669290000|2021-04-29 04:08:10|||||||||1
1619669300000|2021-04-29 04:08:20|||||||||3
1619669330000|2021-04-29 04:08:50|||||||||4
1619669340000|2021-04-29 04:09:00|6698.1|6695.3|6696.6|6693.8|6698.1|6695.3|6696.6|6693.8|23
1619669350000|2021-04-29 04:09:10|6697.1|6694.3|6697.1|6694.3|6697.1|6694.3|6697.1|6694.3|2
1619669360000|2021-04-29 04:09:20|6697.6|6694.8|6697.6|6694.8|6697.6|6694.8|6697.6|6694.8|1
1619669370000|2021-04-29 04:09:30|6698.1|6695.3|6698.6|6695.8|6698.6|6695.8|6698.1|6695.3|2
1619669380000|2021-04-29 04:09:40|||||||||2
1619669390000|2021-04-29 04:09:50|||||||||6
1619669410000|2021-04-29 04:10:10|||||||||1
1619669420000|2021-04-29 04:10:20|||||||||6
1619669430000|2021-04-29 04:10:30|||||||||5
1619669440000|2021-04-29 04:10:40|||||||||8
1619669470000|2021-04-29 04:11:10|||||||||1
1619669520000|2021-04-29 04:12:00|6699.6|6696.8|6700.1|6697.3|6700.1|6697.3|6699.6|6696.8|7
1619669530000|2021-04-29 04:12:10|||||||||1
1619669570000|2021-04-29 04:12:50|6700.6|6697.8|6701.1|6698.3|6701.6|6698.8|6700.6|6697.8|2
1619669580000|2021-04-29 04:13:00|6701.6|6698.8|6701.6|6698.8|6701.6|6698.8|6701.6|6698.8|0
1619669590000|2021-04-29 04:13:10|||||||||1
1619669600000|2021-04-29 04:13:20|6702.1|6699.3|6703.1|6700.3|6703.1|6700.3|6702.1|6699.3|5
1619669610000|2021-04-29 04:13:30|6702.6|6699.8|6702.6|6699.8|6702.6|6699.8|6702.6|6699.8|1
1619669620000|2021-04-29 04:13:40|6702.1|6699.3|6701.6|6698.8|6702.1|6699.3|6701.6|6698.8|2
1619669630000|2021-04-29 04:13:50|6702.1|6699.3|6702.1|6699.3|6702.1|6699.3|6702.1|6699.3|5
1619669650000|2021-04-29 04:14:10|||||||||1
1619669670000|2021-04-29 04:14:30|6702.6|6699.8|6703.1|6700.3|6703.1|6700.3|6702.6|6699.8|1
1619669700000|2021-04-29 04:15:00|6702.6|6699.8|6702.6|6699.8|6702.6|6699.8|6702.6|6699.8|0
1619669710000|2021-04-29 04:15:10|||||||||1
1619669740000|2021-04-29 04:15:40|||||||||1
1619669760000|2021-04-29 04:16:00|6703.1|6700.3|6703.1|6700.3|6703.1|6700.3|6703.1|6700.3|1
1619669770000|2021-04-29 04:16:10|||||||||2
1619669790000|2021-04-29 04:16:30|6702.6|6699.8|6702.6|6699.8|6702.6|6699.8|6702.6|6699.8|1
1619669810000|2021-04-29 04:16:50|6703.1|6700.3|6703.1|6700.3|6703.1|6700.3|6702.6|6699.8|6
1619669820000|2021-04-29 04:17:00|6703.6|6700.8|6703.6|6700.8|6703.6|6700.8|6703.6|6700.8|0
1619669830000|2021-04-29 04:17:10|||||||||1
1619669870000|2021-04-29 04:17:50|6703.1|6700.3|6702.6|6699.8|6703.1|6700.3|6702.6|6699.8|1
1619669880000|2021-04-29 04:18:00|6703.1|6700.3|6703.1|6700.3|6703.1|6700.3|6703.1|6700.3|3
1619669890000|2021-04-29 04:18:10|6702.6|6699.8|6702.6|6699.8|6702.6|6699.8|6702.6|6699.8|0
1619669940000|2021-04-29 04:19:00|6703.1|6700.3|6702.6|6699.8|6703.1|6700.3|6702.6|6699.8|1
1619670000000|2021-04-29 04:20:00|6702.1|6699.3|6702.1|6699.3|6702.1|6699.3|6701.6|6698.8|12
1619670010000|2021-04-29 04:20:10|6701.6|6698.8|6701.6|6698.8|6701.6|6698.8|6701.6|6698.8|1
1619670040000|2021-04-29 04:20:40|6702.1|6699.3|6702.6|6699.8|6702.6|6699.8|6702.1|6699.3|3
1619670060000|2021-04-29 04:21:00|||||||||1
1619670120000|2021-04-29 04:22:00|||||||||1
1619670180000|2021-04-29 04:23:00|||||||||1
1619670200000|2021-04-29 04:23:20|||||||||1
1619670220000|2021-04-29 04:23:40|6703.6|6700.8|6703.6|6700.8|6703.6|6700.8|6703.6|6700.8|15
1619670240000|2021-04-29 04:24:00|||||||||1
1619670270000|2021-04-29 04:24:30|6703.1|6700.3|6703.1|6700.3|6703.1|6700.3|6703.1|6700.3|1
1619670290000|2021-04-29 04:24:50|6703.6|6700.8|6703.6|6700.8|6703.6|6700.8|6703.6|6700.8|0
1619670300000|2021-04-29 04:25:00|||||||||1
1619670310000|2021-04-29 04:25:10|6705.6|6702.8|6706.1|6703.3|6707.1|6704.3|6705.6|6702.8|9
1619670340000|2021-04-29 04:25:40|6705.6|6702.8|6705.6|6702.8|6705.6|6702.8|6705.6|6702.8|0
1619670360000|2021-04-29 04:26:00|||||||||1
1619670420000|2021-04-29 04:27:00|||||||||1
1619670450000|2021-04-29 04:27:30|6706.1|6703.3|6706.1|6703.3|6706.1|6703.3|6706.1|6703.3|1
1619670460000|2021-04-29 04:27:40|6706.6|6703.8|6706.1|6703.3|6706.6|6703.8|6706.1|6703.3|0
1619670480000|2021-04-29 04:28:00|||||||||1
1619670510000|2021-04-29 04:28:30|||||||||3
1619670540000|2021-04-29 04:29:00|6706.6|6703.8|6706.6|6703.8|6706.6|6703.8|6706.6|6703.8|1
1619670550000|2021-04-29 04:29:10|6706.1|6703.3|6706.1|6703.3|6706.1|6703.3|6706.1|6703.3|0
1619670600000|2021-04-29 04:30:00|6706.6|6703.8|6706.6|6703.8|6706.6|6703.8|6706.6|6703.8|1
1619670610000|2021-04-29 04:30:10|||||||||1
1619670620000|2021-04-29 04:30:20|||||||||1
1619670630000|2021-04-29 04:30:30|6706.1|6703.3|6706.1|6703.3|6706.1|6703.3|6706.1|6703.3|0
1619670640000|2021-04-29 04:30:40|6705.6|6702.8|6705.6|6702.8|6705.6|6702.8|6705.6|6702.8|3
1619670660000|2021-04-29 04:31:00|6706.1|6703.3|6703.1|6700.3|6706.1|6703.3|6703.1|6700.3|15
1619670670000|2021-04-29 04:31:10|6703.6|6700.8|6704.1|6701.3|6704.6|6701.8|6703.6|6700.8|2
1619670680000|2021-04-29 04:31:20|6703.6|6700.8|6703.6|6700.8|6703.6|6700.8|6703.6|6700.8|0
1619670690000|2021-04-29 04:31:30|6704.6|6701.8|6704.1|6701.3|6704.6|6701.8|6704.1|6701.3|1
1619670700000|2021-04-29 04:31:40|6703.6|6700.8|6703.6|6700.8|6703.6|6700.8|6703.6|6700.8|1
1619670720000|2021-04-29 04:32:00|6704.1|6701.3|6703.1|6700.3|6704.1|6701.3|6703.1|6700.3|3
1619670730000|2021-04-29 04:32:10|6702.6|6699.8|6701.1|6698.3|6702.6|6699.8|6701.1|6698.3|35
1619670750000|2021-04-29 04:32:30|6701.6|6698.8|6701.6|6698.8|6701.6|6698.8|6701.6|6698.8|0
1619670760000|2021-04-29 04:32:40|6701.1|6698.3|6701.1|6698.3|6701.1|6698.3|6701.1|6698.3|0
1619670770000|2021-04-29 04:32:50|6701.6|6698.8|6701.6|6698.8|6701.6|6698.8|6701.1|6698.3|1
1619670780000|2021-04-29 04:33:00|6701.1|6698.3|6701.1|6698.3|6701.1|6698.3|6700.6|6697.8|4
1619670800000|2021-04-29 04:33:20|6700.6|6697.8|6700.6|6697.8|6700.6|6697.8|6700.6|6697.8|0
1619670810000|2021-04-29 04:33:30|||||||||1
1619670830000|2021-04-29 04:33:50|||||||||1
1619670840000|2021-04-29 04:34:00|||||||||1
1619670860000|2021-04-29 04:34:20|||||||||1
1619670880000|2021-04-29 04:34:40|6699.6|6696.8|6699.1|6696.3|6699.6|6696.8|6699.1|6696.3|5
1619670890000|2021-04-29 04:34:50|6699.6|6696.8|6700.1|6697.3|6700.1|6697.3|6699.6|6696.8|2
1619670900000|2021-04-29 04:35:00|6700.6|6697.8|6700.1|6697.3|6700.6|6697.8|6700.1|6697.3|0
1619670940000|2021-04-29 04:35:40|6699.1|6696.3|6698.6|6695.8|6699.1|6696.3|6698.6|6695.8|6
1619670950000|2021-04-29 04:35:50|6699.1|6696.3|6698.6|6695.8|6699.1|6696.3|6698.6|6695.8|2
1619670960000|2021-04-29 04:36:00|||||||||5
1619671000000|2021-04-29 04:36:40|||||||||2
1619671010000|2021-04-29 04:36:50|||||||||1
1619671020000|2021-04-29 04:37:00|||||||||1
1619671030000|2021-04-29 04:37:10|||||||||1
1619671070000|2021-04-29 04:37:50|||||||||1
1619671130000|2021-04-29 04:38:50|||||||||1
1619671150000|2021-04-29 04:39:10|6699.1|6696.3|6699.1|6696.3|6699.1|6696.3|6699.1|6696.3|1
1619671190000|2021-04-29 04:39:50|||||||||1
1619671200000|2021-04-29 04:40:00|6698.6|6695.8|6698.6|6695.8|6698.6|6695.8|6698.6|6695.8|0
1619671240000|2021-04-29 04:40:40|6698.1|6695.3|6698.1|6695.3|6698.1|6695.3|6698.1|6695.3|2
1619671250000|2021-04-29 04:40:50|6698.6|6695.8|6698.6|6695.8|6698.6|6695.8|6698.6|6695.8|1
1619671260000|2021-04-29 04:41:00|6698.1|6695.3|6697.6|6694.8|6698.1|6695.3|6697.6|6694.8|1
1619671300000|2021-04-29 04:41:40|6698.1|6695.3|6698.1|6695.3|6698.1|6695.3|6698.1|6695.3|1
1619671310000|2021-04-29 04:41:50|6697.6|6694.8|6697.6|6694.8|6697.6|6694.8|6697.6|6694.8|1
1619671320000|2021-04-29 04:42:00|||||||||1
1619671330000|2021-04-29 04:42:10|6697.1|6694.3|6697.6|6694.8|6697.6|6694.8|6697.1|6694.3|0
1619671340000|2021-04-29 04:42:20|6697.1|6694.3|6697.1|6694.3|6697.1|6694.3|6697.1|6694.3|0
1619671350000|2021-04-29 04:42:30|6696.1|6693.3|6696.6|6693.8|6696.6|6693.8|6696.1|6693.3|2
1619671370000|2021-04-29 04:42:50|6697.1|6694.3|6697.1|6694.3|6697.1|6694.3|6697.1|6694.3|1
1619671400000|2021-04-29 04:43:20|6697.6|6694.8|6697.6|6694.8|6697.6|6694.8|6697.6|6694.8|1
1619671430000|2021-04-29 04:43:50|6698.1|6695.3|6697.1|6694.3|6698.1|6695.3|6697.1|6694.3|2
1619671470000|2021-04-29 04:44:30|||||||||1
1619671480000|2021-04-29 04:44:40|6697.6|6694.8|6697.1|6694.3|6697.6|6694.8|6697.1|6694.3|2
1619671490000|2021-04-29 04:44:50|6697.6|6694.8|6697.1|6694.3|6697.6|6694.8|6697.1|6694.3|2
1619671500000|2021-04-29 04:45:00|||||||||1
1619671510000|2021-04-29 04:45:10|6697.6|6694.8|6697.1|6694.3|6697.6|6694.8|6697.1|6694.3|0
1619671520000|2021-04-29 04:45:20|||||||||1
1619671530000|2021-04-29 04:45:30|6697.6|6694.8|6697.6|6694.8|6697.6|6694.8|6697.1|6694.3|2
1619671540000|2021-04-29 04:45:40|6697.1|6694.3|6696.6|6693.8|6697.1|6694.3|6696.1|6693.3|4
1619671550000|2021-04-29 04:45:50|6697.1|6694.3|6697.1|6694.3|6697.1|6694.3|6697.1|6694.3|1
1619671590000|2021-04-29 04:46:30|||||||||2
1619671610000|2021-04-29 04:46:50|6697.6|6694.8|6697.6|6694.8|6697.6|6694.8|6697.6|6694.8|1
1619671620000|2021-04-29 04:47:00|6697.1|6694.3|6697.1|6694.3|6697.6|6694.8|6697.1|6694.3|6
1619671630000|2021-04-29 04:47:10|6696.6|6693.8|6696.6|6693.8|6696.6|6693.8|6696.6|6693.8|0
1619671660000|2021-04-29 04:47:40|||||||||3
1619671670000|2021-04-29 04:47:50|||||||||1
1619671690000|2021-04-29 04:48:10|6696.1|6693.3|6696.1|6693.3|6696.1|6693.3|6696.1|6693.3|0
1619671700000|2021-04-29 04:48:20|6695.6|6692.8|6696.1|6693.3|6696.1|6693.3|6695.6|6692.8|2
1619671710000|2021-04-29 04:48:30|6694.1|6691.3|6694.1|6691.3|6694.6|6691.8|6694.1|6691.3|45
1619671720000|2021-04-29 04:48:40|||||||||1
1619671740000|2021-04-29 04:49:00|6694.6|6691.8|6694.1|6691.3|6694.6|6691.8|6694.1|6691.3|1
1619671760000|2021-04-29 04:49:20|6694.6|6691.8|6694.6|6691.8|6694.6|6691.8|6694.6|6691.8|0
1619671770000|2021-04-29 04:49:30|6694.1|6691.3|6694.1|6691.3|6694.6|6691.8|6694.1|6691.3|4
1619671780000|2021-04-29 04:49:40|6694.6|6691.8|6694.1|6691.3|6694.6|6691.8|6694.1|6691.3|4
1619671810000|2021-04-29 04:50:10|6696.6|6693.8|6694.6|6691.8|6697.1|6694.3|6694.6|6691.8|103
1619671820000|2021-04-29 04:50:20|6694.1|6691.3|6694.1|6691.3|6694.6|6691.8|6693.6|6690.8|10
1619671830000|2021-04-29 04:50:30|6694.6|6691.8|6694.1|6691.3|6694.6|6691.8|6694.1|6691.3|0
1619671840000|2021-04-29 04:50:40|6694.6|6691.8|6694.1|6691.3|6694.6|6691.8|6694.1|6691.3|9
1619671850000|2021-04-29 04:50:50|6694.6|6691.8|6694.1|6691.3|6694.6|6691.8|6694.1|6691.3|8
1619671870000|2021-04-29 04:51:10|6695.1|6692.3|6694.6|6691.8|6695.1|6692.3|6694.6|6691.8|4
1619671880000|2021-04-29 04:51:20|6695.1|6692.3|6695.1|6692.3|6695.1|6692.3|6695.1|6692.3|1
1619671890000|2021-04-29 04:51:30|6694.6|6691.8|6694.6|6691.8|6694.6|6691.8|6694.6|6691.8|0
1619671900000|2021-04-29 04:51:40|||||||||1
1619671920000|2021-04-29 04:52:00|6693.6|6690.8|6694.1|6691.3|6694.6|6691.8|6693.6|6690.8|10
1619671930000|2021-04-29 04:52:10|||||||||1
1619671960000|2021-04-29 04:52:40|6694.6|6691.8|6694.6|6691.8|6694.6|6691.8|6694.1|6691.3|16
1619671990000|2021-04-29 04:53:10|6695.1|6692.3|6695.1|6692.3|6695.1|6692.3|6695.1|6692.3|1
1619672020000|2021-04-29 04:53:40|6695.6|6692.8|6695.6|6692.8|6695.6|6692.8|6695.6|6692.8|3
1619672080000|2021-04-29 04:54:40|6696.5|6693.7|6696.5|6693.7|6696.5|6693.7|6696.5|6693.7|2
1619672100000|2021-04-29 04:55:00|6696.6|6693.8|6696.6|6693.8|6696.6|6693.8|6696.6|6693.8|0
1619672110000|2021-04-29 04:55:10|6696.1|6693.3|6696.1|6693.3|6696.1|6693.3|6696.1|6693.3|1
1619672140000|2021-04-29 04:55:40|||||||||1
1619672180000|2021-04-29 04:56:20|6695.6|6692.8|6695.6|6692.8|6695.6|6692.8|6695.6|6692.8|0
1619672200000|2021-04-29 04:56:40|||||||||1
1619672240000|2021-04-29 04:57:20|6696.1|6693.3|6696.1|6693.3|6696.1|6693.3|6696.1|6693.3|1
1619672260000|2021-04-29 04:57:40|||||||||1
1619672270000|2021-04-29 04:57:50|6695.6|6692.8|6695.6|6692.8|6695.6|6692.8|6695.6|6692.8|0
1619672320000|2021-04-29 04:58:40|6694.6|6691.8|6694.6|6691.8|6694.6|6691.8|6694.6|6691.8|2
1619672380000|2021-04-29 04:59:40|6695.1|6692.3|6695.5|6692.7|6695.5|6692.7|6694.6|6691.8|11
1619672390000|2021-04-29 04:59:50|6694.6|6691.8|6694.6|6691.8|6694.6|6691.8|6694.6|6691.8|4
1619672400000|2021-04-29 05:00:00|6693.6|6690.8|6691.6|6688.8|6693.6|6690.8|6691.1|6688.3|7
1619672410000|2021-04-29 05:00:10|6692|6689.2|6692.6|6689.8|6692.6|6689.8|6692|6689.2|1
1619672430000|2021-04-29 05:00:30|6692.5|6689.7|6692.6|6689.8|6692.6|6689.8|6691.6|6688.8|20
1619672440000|2021-04-29 05:00:40|6692.1|6689.3|6692.6|6689.8|6692.6|6689.8|6692.1|6689.3|5
1619672450000|2021-04-29 05:00:50|6693.1|6690.3|6694.6|6691.8|6694.6|6691.8|6693.1|6690.3|4
1619672460000|2021-04-29 05:01:00|6694.1|6691.3|6693.6|6690.8|6694.1|6691.3|6693.1|6690.3|3
1619672480000|2021-04-29 05:01:20|||||||||1
1619672490000|2021-04-29 05:01:30|6694.1|6691.3|6694.6|6691.8|6694.6|6691.8|6694.1|6691.3|2
1619672500000|2021-04-29 05:01:40|||||||||1
1619672510000|2021-04-29 05:01:50|6695.1|6692.3|6695.6|6692.8|6695.6|6692.8|6695.1|6692.3|3
1619672530000|2021-04-29 05:02:10|6695.5|6692.7|6694.6|6691.8|6695.6|6692.8|6693.6|6690.8|9
1619672540000|2021-04-29 05:02:20|6694.1|6691.3|6694.5|6691.7|6694.6|6691.8|6694|6691.2|3
1619672560000|2021-04-29 05:02:40|||||||||1
1619672570000|2021-04-29 05:02:50|6695|6692.2|6695.5|6692.7|6695.5|6692.7|6695|6692.2|1
1619672600000|2021-04-29 05:03:20|||||||||1
1619672610000|2021-04-29 05:03:30|6696|6693.2|6695|6692.2|6696.5|6693.7|6695|6692.2|11
1619672620000|2021-04-29 05:03:40|6694.5|6691.7|6695.5|6692.7|6695.5|6692.7|6694.5|6691.7|2
1619672630000|2021-04-29 05:03:50|6695.6|6692.8|6696.5|6693.7|6696.5|6693.7|6695.6|6692.8|2
1619672670000|2021-04-29 05:04:30|||||||||1
1619672680000|2021-04-29 05:04:40|||||||||1
1619672690000|2021-04-29 05:04:50|||||||||17
1619672720000|2021-04-29 05:05:20|||||||||2
1619672730000|2021-04-29 05:05:30|6693.6|6690.8|6693.5|6690.7|6693.6|6690.8|6693|6690.2|12
1619672740000|2021-04-29 05:05:40|6694.5|6691.7|6694.5|6691.7|6694.5|6691.7|6693.5|6690.7|4
1619672750000|2021-04-29 05:05:50|6695|6692.2|6695.5|6692.7|6695.5|6692.7|6695|6692.2|2
1619672760000|2021-04-29 05:06:00|6696.5|6693.7|6694.5|6691.7|6696.5|6693.7|6694.5|6691.7|24
1619672770000|2021-04-29 05:06:10|6694|6691.2|6693.5|6690.7|6694|6691.2|6693.5|6690.7|4
1619672780000|2021-04-29 05:06:20|6694|6691.2|6693.5|6690.7|6694|6691.2|6693.5|6690.7|1
1619672790000|2021-04-29 05:06:30|6693.6|6690.8|6694.5|6691.7|6694.5|6691.7|6693.6|6690.8|1
1619672800000|2021-04-29 05:06:40|6693.5|6690.7|6693.5|6690.7|6693.5|6690.7|6693.5|6690.7|4
1619672810000|2021-04-29 05:06:50|6694|6691.2|6694.5|6691.7|6694.5|6691.7|6694|6691.2|3
1619672820000|2021-04-29 05:07:00|6693.5|6690.7|6693.5|6690.7|6694|6691.2|6693.5|6690.7|4
1619672850000|2021-04-29 05:07:30|6693|6690.2|6691|6688.2|6693.5|6690.7|6690.5|6687.7|69
1619672860000|2021-04-29 05:07:40|6690.5|6687.7|6690.5|6687.7|6691.5|6688.7|6690.5|6687.7|4
1619672870000|2021-04-29 05:07:50|6691|6688.2|6691.5|6688.7|6691.5|6688.7|6691|6688.2|1
1619672880000|2021-04-29 05:08:00|6692|6689.2|6694.5|6691.7|6694.5|6691.7|6691.5|6688.7|5
1619672900000|2021-04-29 05:08:20|6695.5|6692.7|6695.5|6692.7|6695.5|6692.7|6695|6692.2|2
1619672910000|2021-04-29 05:08:30|6694.1|6691.3|6694.5|6691.7|6694.5|6691.7|6694.1|6691.3|48
1619672930000|2021-04-29 05:08:50|6695|6692.2|6695.5|6692.7|6695.5|6692.7|6695|6692.2|2
1619672950000|2021-04-29 05:09:10|6696|6693.2|6696|6693.2|6696|6693.2|6695.5|6692.7|11
1619672960000|2021-04-29 05:09:20|6696.5|6693.7|6696.5|6693.7|6696.5|6693.7|6696.5|6693.7|0
1619672970000|2021-04-29 05:09:30|||||||||1
1619672980000|2021-04-29 05:09:40|6696|6693.2|6695|6692.2|6696|6693.2|6695|6692.2|5
1619672990000|2021-04-29 05:09:50|6695.5|6692.7|6696|6693.2|6696.5|6693.7|6695.5|6692.7|12
1619673000000|2021-04-29 05:10:00|6696.5|6693.7|6695.5|6692.7|6696.5|6693.7|6695.5|6692.7|1
1619673010000|2021-04-29 05:10:10|6695|6692.2|6695.5|6692.7|6695.5|6692.7|6695|6692.2|2
1619673030000|2021-04-29 05:10:30|6696|6693.2|6696.5|6693.7|6696.5|6693.7|6696|6693.2|1
1619673040000|2021-04-29 05:10:40|6696|6693.2|6696.5|6693.7|6696.5|6693.7|6695.5|6692.7|5
1619673050000|2021-04-29 05:10:50|6695.5|6692.7|6695|6692.2|6695.5|6692.7|6695|6692.2|3
1619673060000|2021-04-29 05:11:00|6695.5|6692.7|6695.5|6692.7|6695.5|6692.7|6695.5|6692.7|1
1619673070000|2021-04-29 05:11:10|||||||||1
1619673090000|2021-04-29 05:11:30|6696|6693.2|6696.5|6693.7|6696.5|6693.7|6695.5|6692.7|8
1619673100000|2021-04-29 05:11:40|6695.5|6692.7|6694.5|6691.7|6695.5|6692.7|6694.5|6691.7|5
1619673130000|2021-04-29 05:12:10|6695|6692.2|6695.5|6692.7|6695.5|6692.7|6694.5|6691.7|4
1619673140000|2021-04-29 05:12:20|6694.5|6691.7|6694.5|6691.7|6694.5|6691.7|6694.5|6691.7|4
1619673150000|2021-04-29 05:12:30|||||||||1
1619673160000|2021-04-29 05:12:40|6694|6691.2|6693.5|6690.7|6694|6691.2|6693.5|6690.7|1
1619673180000|2021-04-29 05:13:00|6694|6691.2|6694.5|6691.7|6694.5|6691.7|6694|6691.2|2
1619673200000|2021-04-29 05:13:20|6694|6691.2|6693.5|6690.7|6694|6691.2|6692.5|6689.7|13
1619673210000|2021-04-29 05:13:30|6694.5|6691.7|6694.5|6691.7|6694.5|6691.7|6694.5|6691.7|1
1619673220000|2021-04-29 05:13:40|6694|6691.2|6694|6691.2|6694|6691.2|6694|6691.2|10
1619673240000|2021-04-29 05:14:00|6693.5|6690.7|6693|6690.2|6693.5|6690.7|6693|6690.2|7
1619673270000|2021-04-29 05:14:30|6693.5|6690.7|6694|6691.2|6695|6692.2|6693.5|6690.7|10
1619673280000|2021-04-29 05:14:40|6695|6692.2|6694|6691.2|6695.5|6692.7|6694|6691.2|2
1619673290000|2021-04-29 05:14:50|6693.5|6690.7|6693.5|6690.7|6693.5|6690.7|6693.5|6690.7|0
1619673300000|2021-04-29 05:15:00|6693|6690.2|6693|6690.2|6693|6690.2|6693|6690.2|1
1619673310000|2021-04-29 05:15:10|6693.5|6690.7|6695|6692.2|6695|6692.2|6693.5|6690.7|1
1619673330000|2021-04-29 05:15:30|6695.5|6692.7|6695|6692.2|6695.5|6692.7|6695|6692.2|1
1619673360000|2021-04-29 05:16:00|6695.5|6692.7|6695|6692.2|6696.5|6693.7|6695|6692.2|11
1619673380000|2021-04-29 05:16:20|||||||||1
1619673390000|2021-04-29 05:16:30|||||||||1
1619673400000|2021-04-29 05:16:40|6695.5|6692.7|6695.5|6692.7|6695.5|6692.7|6695.5|6692.7|2
1619673410000|2021-04-29 05:16:50|6695|6692.2|6695.5|6692.7|6695.5|6692.7|6695|6692.2|1
1619673420000|2021-04-29 05:17:00|6694.5|6691.7|6695|6692.2|6695|6692.2|6694.5|6691.7|19
1619673440000|2021-04-29 05:17:20|6695.5|6692.7|6695|6692.2|6695.5|6692.7|6695|6692.2|0
1619673450000|2021-04-29 05:17:30|6695.5|6692.7|6696.5|6693.7|6696.5|6693.7|6695.5|6692.7|22
1619673500000|2021-04-29 05:18:20|||||||||1
1619673510000|2021-04-29 05:18:30|6694.5|6691.7|6694.5|6691.7|6694.5|6691.7|6694.5|6691.7|28
1619673520000|2021-04-29 05:18:40|6695|6692.2|6695|6692.2|6695|6692.2|6695|6692.2|1
1619673530000|2021-04-29 05:18:50|6695.5|6692.7|6695.5|6692.7|6695.5|6692.7|6695.5|6692.7|0
1619673550000|2021-04-29 05:19:10|||||||||3
1619673560000|2021-04-29 05:19:20|6695|6692.2|6695|6692.2|6695.5|6692.7|6695|6692.2|1
1619673580000|2021-04-29 05:19:40|6695.5|6692.7|6695.5|6692.7|6695.5|6692.7|6695.5|6692.7|0
1619673620000|2021-04-29 05:20:20|||||||||2
1619673680000|2021-04-29 05:21:20|6694|6691.2|6694|6691.2|6694|6691.2|6693.5|6690.7|21
1619673700000|2021-04-29 05:21:40|6693.5|6690.7|6693|6690.2|6693.5|6690.7|6693|6690.2|0
1619673720000|2021-04-29 05:22:00|6693.5|6690.7|6694.5|6691.7|6694.5|6691.7|6693.5|6690.7|3
1619673740000|2021-04-29 05:22:20|6693.5|6690.7|6694|6691.2|6694|6691.2|6693.5|6690.7|7
1619673760000|2021-04-29 05:22:40|6693.5|6690.7|6693.5|6690.7|6693.5|6690.7|6693.5|6690.7|0
1619673790000|2021-04-29 05:23:10|6693|6690.2|6693|6690.2|6693|6690.2|6693|6690.2|2
1619673800000|2021-04-29 05:23:20|6692.5|6689.7|6693.5|6690.7|6693.5|6690.7|6692.5|6689.7|2
1619673860000|2021-04-29 05:24:20|||||||||1
1619673910000|2021-04-29 05:25:10|||||||||1
1619673920000|2021-04-29 05:25:20|6694|6691.2|6694|6691.2|6694|6691.2|6694|6691.2|1
1619673950000|2021-04-29 05:25:50|6693.5|6690.7|6694|6691.2|6694|6691.2|6693.5|6690.7|1
1619673970000|2021-04-29 05:26:10|6694.5|6691.7|6694|6691.2|6694.5|6691.7|6694|6691.2|0
1619673980000|2021-04-29 05:26:20|6693.5|6690.7|6693.5|6690.7|6694|6691.2|6693.5|6690.7|6
1619674040000|2021-04-29 05:27:20|6694|6691.2|6693.5|6690.7|6694|6691.2|6693.5|6690.7|2
1619674060000|2021-04-29 05:27:40|6694|6691.2|6693.5|6690.7|6694|6691.2|6693.5|6690.7|0
1619674070000|2021-04-29 05:27:50|6694|6691.2|6694|6691.2|6694|6691.2|6693.5|6690.7|0
1619674080000|2021-04-29 05:28:00|6693.5|6690.7|6694|6691.2|6694|6691.2|6693.5|6690.7|0
1619674090000|2021-04-29 05:28:10|6693.5|6690.7|6693.5|6690.7|6693.5|6690.7|6693.5|6690.7|0
1619674100000|2021-04-29 05:28:20|||||||||1
1619674130000|2021-04-29 05:28:50|||||||||2
1619674160000|2021-04-29 05:29:20|||||||||2
1619674190000|2021-04-29 05:29:50|||||||||1
1619674200000|2021-04-29 05:30:00|6692.5|6689.7|6693.5|6690.7|6693.5|6690.7|6692.5|6689.7|11
1619674210000|2021-04-29 05:30:10|||||||||1
1619674220000|2021-04-29 05:30:20|6693|6690.2|6693|6690.2|6693|6690.2|6693|6690.2|2
1619674230000|2021-04-29 05:30:30|6693.5|6690.7|6693|6690.2|6693.5|6690.7|6693|6690.2|1
1619674240000|2021-04-29 05:30:40|6693.5|6690.7|6693.5|6690.7|6693.5|6690.7|6693.5|6690.7|13
1619674260000|2021-04-29 05:31:00|6694.5|6691.7|6695.5|6692.7|6695.5|6692.7|6694.5|6691.7|11
1619674270000|2021-04-29 05:31:10|6697|6694.2|6698|6695.2|6698.5|6695.7|6697|6694.2|48
1619674280000|2021-04-29 05:31:20|6698.5|6695.7|6699.5|6696.7|6699.5|6696.7|6698.5|6695.7|22
1619674290000|2021-04-29 05:31:30|6701|6698.2|6699|6696.2|6701.5|6698.7|6699|6696.2|26
1619674300000|2021-04-29 05:31:40|6699.5|6696.7|6699|6696.2|6699.5|6696.7|6699|6696.2|3
1619674310000|2021-04-29 05:31:50|6698.5|6695.7|6699|6696.2|6699|6696.2|6698.5|6695.7|2
1619674320000|2021-04-29 05:32:00|6698.5|6695.7|6699|6696.2|6699|6696.2|6698.5|6695.7|12
1619674330000|2021-04-29 05:32:10|6699.5|6696.7|6698|6695.2|6699.5|6696.7|6698|6695.2|5
1619674340000|2021-04-29 05:32:20|6698.5|6695.7|6698.5|6695.7|6698.5|6695.7|6698.5|6695.7|2
1619674350000|2021-04-29 05:32:30|6699.5|6696.7|6699.5|6696.7|6699.5|6696.7|6699.5|6696.7|25
1619674360000|2021-04-29 05:32:40|||||||||1
1619674370000|2021-04-29 05:32:50|6699|6696.2|6699|6696.2|6699.5|6696.7|6699|6696.2|0
1619674380000|2021-04-29 05:33:00|6699.5|6696.7|6698.5|6695.7|6699.5|6696.7|6698.5|6695.7|2
1619674390000|2021-04-29 05:33:10|6699|6696.2|6699.5|6696.7|6699.5|6696.7|6698.5|6695.7|9
1619674400000|2021-04-29 05:33:20|6699|6696.2|6699|6696.2|6699|6696.2|6699|6696.2|0
1619674420000|2021-04-29 05:33:40|6698.5|6695.7|6699|6696.2|6699|6696.2|6698.5|6695.7|0
1619674430000|2021-04-29 05:33:50|6698.5|6695.7|6699|6696.2|6699|6696.2|6698.5|6695.7|1
1619674450000|2021-04-29 05:34:10|6699.5|6696.7|6699.5|6696.7|6699.5|6696.7|6699.5|6696.7|6
1619674460000|2021-04-29 05:34:20|6698.5|6695.7|6699|6696.2|6699|6696.2|6698.5|6695.7|1
1619674470000|2021-04-29 05:34:30|6699.5|6696.7|6699.5|6696.7|6699.5|6696.7|6699.5|6696.7|0
1619674480000|2021-04-29 05:34:40|6699|6696.2|6699.5|6696.7|6699.5|6696.7|6699|6696.2|1
1619674490000|2021-04-29 05:34:50|||||||||5
1619674500000|2021-04-29 05:35:00|6700.5|6697.7|6702|6699.2|6702|6699.2|6699.5|6696.7|34
1619674510000|2021-04-29 05:35:10|6702.5|6699.7|6701|6698.2|6702.5|6699.7|6700.5|6697.7|1
1619674520000|2021-04-29 05:35:20|6701.5|6698.7|6701.5|6698.7|6701.5|6698.7|6701.5|6698.7|0
1619674530000|2021-04-29 05:35:30|6701|6698.2|6701.5|6698.7|6701.5|6698.7|6701|6698.2|1
1619674550000|2021-04-29 05:35:50|6702|6699.2|6702|6699.2|6702|6699.2|6702|6699.2|2
1619674560000|2021-04-29 05:36:00|6702.5|6699.7|6704|6701.2|6704.5|6701.7|6702.5|6699.7|32
1619674570000|2021-04-29 05:36:10|6703.5|6700.7|6703.5|6700.7|6703.5|6700.7|6703|6700.2|3
1619674600000|2021-04-29 05:36:40|6704|6701.2|6704|6701.2|6704|6701.2|6704|6701.2|1
1619674610000|2021-04-29 05:36:50|6705|6702.2|6704|6701.2|6705.5|6702.7|6704|6701.2|4
1619674620000|2021-04-29 05:37:00|6704.5|6701.7|6705|6702.2|6705|6702.2|6704|6701.2|0
1619674630000|2021-04-29 05:37:10|6705.5|6702.7|6705|6702.2|6706|6703.2|6704.5|6701.7|1
1619674640000|2021-04-29 05:37:20|6706|6703.2|6706|6703.2|6706.5|6703.7|6706|6703.2|1
1619674650000|2021-04-29 05:37:30|6705.5|6702.7|6706|6703.2|6706|6703.2|6705.5|6702.7|0
1619674670000|2021-04-29 05:37:50|6705.5|6702.7|6706|6703.2|6706|6703.2|6705.5|6702.7|1
1619674680000|2021-04-29 05:38:00|||||||||1
1619674690000|2021-04-29 05:38:10|6705.5|6702.7|6706|6703.2|6706|6703.2|6705.5|6702.7|12
1619674700000|2021-04-29 05:38:20|6705|6702.2|6705|6702.2|6705.5|6702.7|6705|6702.2|6
1619674710000|2021-04-29 05:38:30|6705.5|6702.7|6706|6703.2|6706.5|6703.7|6705.5|6702.7|12
1619674720000|2021-04-29 05:38:40|6705.5|6702.7|6704|6701.2|6705.5|6702.7|6703.5|6700.7|15
1619674730000|2021-04-29 05:38:50|6704.5|6701.7|6705|6702.2|6705|6702.2|6704.5|6701.7|1
1619674750000|2021-04-29 05:39:10|6705.5|6702.7|6705.5|6702.7|6706|6703.2|6705.5|6702.7|4
1619674760000|2021-04-29 05:39:20|6706|6703.2|6706|6703.2|6706|6703.2|6706|6703.2|1
1619674780000|2021-04-29 05:39:40|6705.5|6702.7|6705|6702.2|6706|6703.2|6705|6702.2|8
1619674790000|2021-04-29 05:39:50|6704.5|6701.7|6705|6702.2|6705.5|6702.7|6704.5|6701.7|0
1619674800000|2021-04-29 05:40:00|6705.5|6702.7|6705.5|6702.7|6705.5|6702.7|6705.5|6702.7|0
1619674810000|2021-04-29 05:40:10|6706|6703.2|6706.5|6703.7|6707|6704.2|6706|6703.2|3
1619674830000|2021-04-29 05:40:30|6707|6704.2|6706.5|6703.7|6707|6704.2|6706.5|6703.7|0
1619674840000|2021-04-29 05:40:40|6705.5|6702.7|6705.5|6702.7|6705.5|6702.7|6705.5|6702.7|1
1619674850000|2021-04-29 05:40:50|6706|6703.2|6706.5|6703.7|6707|6704.2|6706|6703.2|0
1619674860000|2021-04-29 05:41:00|||||||||1
1619674870000|2021-04-29 05:41:10|6707|6704.2|6706|6703.2|6707|6704.2|6706|6703.2|8
1619674880000|2021-04-29 05:41:20|6705.5|6702.7|6706|6703.2|6706|6703.2|6705.5|6702.7|0
1619674890000|2021-04-29 05:41:30|6707|6704.2|6707|6704.2|6707|6704.2|6707|6704.2|5
1619674920000|2021-04-29 05:42:00|6705.5|6702.7|6705.5|6702.7|6706|6703.2|6705.5|6702.7|5
1619674930000|2021-04-29 05:42:10|6704.5|6701.7|6705|6702.2|6705|6702.2|6704.5|6701.7|5
1619674940000|2021-04-29 05:42:20|||||||||1
1619674960000|2021-04-29 05:42:40|6705.5|6702.7|6705.5|6702.7|6705.5|6702.7|6705.5|6702.7|1
1619674980000|2021-04-29 05:43:00|6705|6702.2|6704.5|6701.7|6705|6702.2|6704.5|6701.7|2
1619674990000|2021-04-29 05:43:10|6705|6702.2|6705|6702.2|6705|6702.2|6705|6702.2|1
1619675010000|2021-04-29 05:43:30|6704.5|6701.7|6703.5|6700.7|6704.5|6701.7|6702.5|6699.7|3
1619675030000|2021-04-29 05:43:50|6704|6701.2|6704|6701.2|6704|6701.2|6703.5|6700.7|0
1619675040000|2021-04-29 05:44:00|6703.5|6700.7|6704|6701.2|6704|6701.2|6703.5|6700.7|3
1619675050000|2021-04-29 05:44:10|6703|6700.2|6703|6700.2|6703|6700.2|6703|6700.2|3
1619675070000|2021-04-29 05:44:30|6702.5|6699.7|6702|6699.2|6702.5|6699.7|6702|6699.2|1
1619675080000|2021-04-29 05:44:40|6702.5|6699.7|6703|6700.2|6703|6700.2|6702.5|6699.7|1
1619675100000|2021-04-29 05:45:00|6702.5|6699.7|6704.5|6701.7|6704.5|6701.7|6702.5|6699.7|1
1619675110000|2021-04-29 05:45:10|6705|6702.2|6705|6702.2|6705.5|6702.7|6705|6702.2|1
1619675120000|2021-04-29 05:45:20|6705.5|6702.7|6705.5|6702.7|6705.5|6702.7|6705.5|6702.7|25
1619675130000|2021-04-29 05:45:30|||||||||4
1619675140000|2021-04-29 05:45:40|||||||||17
1619675170000|2021-04-29 05:46:10|||||||||2
1619675180000|2021-04-29 05:46:20|||||||||4
1619675190000|2021-04-29 05:46:30|6706.5|6703.7|6709|6706.2|6709.5|6706.7|6706.5|6703.7|48
1619675200000|2021-04-29 05:46:40|6710|6707.2|6709.5|6706.7|6710|6707.2|6709.5|6706.7|2
1619675210000|2021-04-29 05:46:50|6710|6707.2|6710.5|6707.7|6710.5|6707.7|6710|6707.2|3
1619675220000|2021-04-29 05:47:00|6709.5|6706.7|6709|6706.2|6709.5|6706.7|6707.5|6704.7|18
1619675230000|2021-04-29 05:47:10|||||||||3
1619675240000|2021-04-29 05:47:20|6709.5|6706.7|6710|6707.2|6710.5|6707.7|6709.5|6706.7|1
1619675250000|2021-04-29 05:47:30|6710.5|6707.7|6711|6708.2|6711|6708.2|6710|6707.2|7
1619675260000|2021-04-29 05:47:40|6710.5|6707.7|6710|6707.2|6711|6708.2|6710|6707.2|1
1619675280000|2021-04-29 05:48:00|||||||||1
1619675290000|2021-04-29 05:48:10|6710.5|6707.7|6711|6708.2|6711|6708.2|6710|6707.2|4
1619675300000|2021-04-29 05:48:20|6710|6707.2|6710|6707.2|6710|6707.2|6710|6707.2|3
1619675330000|2021-04-29 05:48:50|6709.5|6706.7|6709.5|6706.7|6710|6707.2|6709.5|6706.7|0
1619675340000|2021-04-29 05:49:00|||||||||1
1619675350000|2021-04-29 05:49:10|6710|6707.2|6710.5|6707.7|6710.5|6707.7|6710|6707.2|2
1619675360000|2021-04-29 05:49:20|6710|6707.2|6709.5|6706.7|6710|6707.2|6709.5|6706.7|2
1619675370000|2021-04-29 05:49:30|||||||||1
1619675380000|2021-04-29 05:49:40|6711|6708.2|6711|6708.2|6711|6708.2|6711|6708.2|6
1619675390000|2021-04-29 05:49:50|6710|6707.2|6711|6708.2|6711|6708.2|6710|6707.2|7
1619675400000|2021-04-29 05:50:00|6710.5|6707.7|6710|6707.2|6710.5|6707.7|6710|6707.2|4
1619675430000|2021-04-29 05:50:30|6709.5|6706.7|6709.5|6706.7|6709.5|6706.7|6709.5|6706.7|0
1619675440000|2021-04-29 05:50:40|6708|6705.2|6709|6706.2|6709.5|6706.7|6708|6705.2|18
1619675450000|2021-04-29 05:50:50|6709.5|6706.7|6709.5|6706.7|6709.5|6706.7|6709.5|6706.7|0
1619675460000|2021-04-29 05:51:00|6709|6706.2|6709|6706.2|6710|6707.2|6709|6706.2|10
1619675470000|2021-04-29 05:51:10|6709.5|6706.7|6710|6707.2|6710|6707.2|6709.5|6706.7|1
1619675480000|2021-04-29 05:51:20|6710.5|6707.7|6710|6707.2|6710.5|6707.7|6710|6707.2|0
1619675490000|2021-04-29 05:51:30|6710.5|6707.7|6710.5|6707.7|6710.5|6707.7|6710|6707.2|5
1619675500000|2021-04-29 05:51:40|6710|6707.2|6710|6707.2|6710.5|6707.7|6710|6707.2|0
1619675510000|2021-04-29 05:51:50|6709.5|6706.7|6709.5|6706.7|6709.5|6706.7|6709.5|6706.7|0
1619675520000|2021-04-29 05:52:00|6710|6707.2|6710|6707.2|6710.5|6707.7|6710|6707.2|4
1619675530000|2021-04-29 05:52:10|6710.5|6707.7|6710.5|6707.7|6710.5|6707.7|6710.5|6707.7|0
1619675540000|2021-04-29 05:52:20|6710|6707.2|6710|6707.2|6710|6707.2|6710|6707.2|0
1619675550000|2021-04-29 05:52:30|6709.5|6706.7|6709.5|6706.7|6710|6707.2|6709.5|6706.7|0
1619675570000|2021-04-29 05:52:50|6709|6706.2|6709|6706.2|6709|6706.2|6709|6706.2|2
1619675580000|2021-04-29 05:53:00|6709.5|6706.7|6709.5|6706.7|6709.5|6706.7|6709.5|6706.7|8
1619675590000|2021-04-29 05:53:10|||||||||1
1619675600000|2021-04-29 05:53:20|6710.5|6707.7|6709|6706.2|6710.5|6707.7|6709|6706.2|13
1619675610000|2021-04-29 05:53:30|6710|6707.2|6710|6707.2|6710.5|6707.7|6710|6707.2|7
1619675620000|2021-04-29 05:53:40|6710.5|6707.7|6710.5|6707.7|6710.5|6707.7|6710.5|6707.7|19
1619675630000|2021-04-29 05:53:50|6709.5|6706.7|6709.5|6706.7|6709.5|6706.7|6709.5|6706.7|4
1619675640000|2021-04-29 05:54:00|||||||||8
1619675650000|2021-04-29 05:54:10|6709|6706.2|6709|6706.2|6709|6706.2|6709|6706.2|4
1619675660000|2021-04-29 05:54:20|6709.5|6706.7|6709.5|6706.7|6709.5|6706.7|6709.5|6706.7|0
1619675670000|2021-04-29 05:54:30|6707.5|6704.7|6708|6705.2|6708|6705.2|6707.5|6704.7|5
1619675680000|2021-04-29 05:54:40|6707.5|6704.7|6709|6706.2|6709|6706.2|6707.5|6704.7|8
1619675700000|2021-04-29 05:55:00|6708.5|6705.7|6708.5|6705.7|6709|6706.2|6708.5|6705.7|1
1619675710000|2021-04-29 05:55:10|6709|6706.2|6709|6706.2|6709|6706.2|6709|6706.2|0
1619675740000|2021-04-29 05:55:40|6709.5|6706.7|6710|6707.2|6710|6707.2|6709|6706.2|2
1619675750000|2021-04-29 05:55:50|6710.5|6707.7|6711|6708.2|6711|6708.2|6710.5|6707.7|0
1619675760000|2021-04-29 05:56:00|6712.5|6709.7|6712.5|6709.7|6713|6710.2|6712.5|6709.7|11
1619675770000|2021-04-29 05:56:10|6713|6710.2|6712.5|6709.7|6713|6710.2|6712.5|6709.7|5
1619675780000|2021-04-29 05:56:20|6713|6710.2|6713|6710.2|6713|6710.2|6712.5|6709.7|6
1619675790000|2021-04-29 05:56:30|6713.5|6710.7|6713.5|6710.7|6713.5|6710.7|6713|6710.2|63
1619675800000|2021-04-29 05:56:40|6713|6710.2|6713|6710.2|6713.5|6710.7|6713|6710.2|1
1619675810000|2021-04-29 05:56:50|6712.5|6709.7|6713.5|6710.7|6713.5|6710.7|6712.5|6709.7|15
1619675820000|2021-04-29 05:57:00|6713|6710.2|6713|6710.2|6714|6711.2|6713|6710.2|15
1619675830000|2021-04-29 05:57:10|6713.5|6710.7|6714|6711.2|6714.5|6711.7|6713|6710.2|19
1619675840000|2021-04-29 05:57:20|6714.5|6711.7|6714|6711.2|6714.5|6711.7|6714|6711.2|8
1619675850000|2021-04-29 05:57:30|6714.5|6711.7|6714.5|6711.7|6715|6712.2|6714.5|6711.7|0
1619675860000|2021-04-29 05:57:40|6715|6712.2|6715.5|6712.7|6715.5|6712.7|6714.5|6711.7|168
1619675880000|2021-04-29 05:58:00|6715|6712.2|6715|6712.2|6715.5|6712.7|6714.5|6711.7|71
1619675890000|2021-04-29 05:58:10|6714.5|6711.7|6715.5|6712.7|6715.5|6712.7|6714.5|6711.7|28
1619675900000|2021-04-29 05:58:20|6715|6712.2|6715|6712.2|6715|6712.2|6715|6712.2|1
1619675910000|2021-04-29 05:58:30|||||||||1
1619675920000|2021-04-29 05:58:40|6714.5|6711.7|6714|6711.2|6714.5|6711.7|6713.5|6710.7|4
1619675930000|2021-04-29 05:58:50|6714.5|6711.7|6714.5|6711.7|6715|6712.2|6714.5|6711.7|1
1619675940000|2021-04-29 05:59:00|6714|6711.2|6714.5|6711.7|6715|6712.2|6714|6711.2|2
1619675950000|2021-04-29 05:59:10|6715|6712.2|6715|6712.2|6715|6712.2|6715|6712.2|0
1619675970000|2021-04-29 05:59:30|6715.5|6712.7|6715.5|6712.7|6715.5|6712.7|6715.5|6712.7|0
1619675980000|2021-04-29 05:59:40|6715|6712.2|6714|6711.2|6715|6712.2|6714|6711.2|2
1619675990000|2021-04-29 05:59:50|6714.5|6711.7|6715.5|6712.7|6716.5|6713.7|6714.5|6711.7|55
1619676000000|2021-04-29 06:00:00|6716|6713.2|6717.5|6714.7|6718|6715.2|6715.5|6712.7|15
1619676010000|2021-04-29 06:00:10|6718.5|6715.7|6717.5|6714.7|6718.5|6715.7|6716.5|6713.7|18
1619676020000|2021-04-29 06:00:20|6718.5|6715.7|6717.5|6714.7|6718.5|6715.7|6717.5|6714.7|11
1619676030000|2021-04-29 06:00:30|6717|6714.2|6717|6714.2|6717.5|6714.7|6716.5|6713.7|1
1619676040000|2021-04-29 06:00:40|6717.5|6714.7|6717.5|6714.7|6717.5|6714.7|6717.5|6714.7|0
1619676060000|2021-04-29 06:01:00|6717|6714.2|6716.5|6713.7|6717|6714.2|6716.5|6713.7|2
1619676070000|2021-04-29 06:01:10|6717|6714.2|6717|6714.2|6717|6714.2|6717|6714.2|2
1619676080000|2021-04-29 06:01:20|6716.5|6713.7|6713.5|6710.7|6716.5|6713.7|6713.5|6710.7|12
1619676090000|2021-04-29 06:01:30|6712.5|6709.7|6712.5|6709.7|6712.5|6709.7|6711.5|6708.7|11
1619676100000|2021-04-29 06:01:40|6713.5|6710.7|6713.5|6710.7|6714|6711.2|6713.5|6710.7|2
1619676110000|2021-04-29 06:01:50|6714|6711.2|6713.5|6710.7|6714|6711.2|6713.5|6710.7|50
1619676120000|2021-04-29 06:02:00|6714|6711.2|6712.5|6709.7|6714|6711.2|6712|6709.2|10
1619676130000|2021-04-29 06:02:10|6711|6708.2|6711.5|6708.7|6713|6710.2|6711|6708.2|13
1619676140000|2021-04-29 06:02:20|6712|6709.2|6711.5|6708.7|6712|6709.2|6711.5|6708.7|0
1619676150000|2021-04-29 06:02:30|6712|6709.2|6713|6710.2|6713|6710.2|6712|6709.2|0
1619676160000|2021-04-29 06:02:40|6711.5|6708.7|6710.5|6707.7|6716.6|6710.7|6710.5|6706.6|52
1619676170000|2021-04-29 06:02:50|6709.5|6706.7|6710.5|6707.7|6710.5|6707.7|6707.5|6704.7|67
1619676180000|2021-04-29 06:03:00|6711|6708.2|6711|6708.2|6711|6708.2|6710.5|6707.7|2
1619676190000|2021-04-29 06:03:10|6710.5|6707.7|6712|6709.2|6712|6709.2|6710.5|6707.7|1
1619676200000|2021-04-29 06:03:20|6713|6710.2|6714.5|6711.7|6714.5|6711.7|6713|6710.2|5
1619676210000|2021-04-29 06:03:30|6715|6712.2|6715|6712.2|6716|6713.2|6714.5|6711.7|7
1619676220000|2021-04-29 06:03:40|6714.5|6711.7|6714.5|6711.7|6714.5|6711.7|6714.5|6711.7|5
1619676230000|2021-04-29 06:03:50|6715|6712.2|6715.5|6712.7|6716|6713.2|6714.5|6711.7|9
1619676240000|2021-04-29 06:04:00|6716|6713.2|6715.5|6712.7|6716|6713.2|6715.5|6712.7|1
1619676250000|2021-04-29 06:04:10|||||||||1
1619676260000|2021-04-29 06:04:20|6715|6712.2|6715|6712.2|6715|6712.2|6715|6712.2|5
1619676270000|2021-04-29 06:04:30|6714.5|6711.7|6715|6712.2|6715|6712.2|6714.5|6711.7|3
1619676290000|2021-04-29 06:04:50|6715.5|6712.7|6716|6713.2|6716|6713.2|6715.5|6712.7|1
1619676300000|2021-04-29 06:05:00|6716.5|6713.7|6716.5|6713.7|6716.5|6713.7|6716.5|6713.7|2
1619676310000|2021-04-29 06:05:10|6715.5|6712.7|6717|6714.2|6717|6714.2|6715.5|6712.7|5
1619676320000|2021-04-29 06:05:20|6717.5|6714.7|6717.5|6714.7|6717.5|6714.7|6717.5|6714.7|0
1619676330000|2021-04-29 06:05:30|6718|6715.2|6718|6715.2|6718|6715.2|6718|6715.2|4
1619676340000|2021-04-29 06:05:40|6717.5|6714.7|6718|6715.2|6718|6715.2|6717.5|6714.7|1
1619676350000|2021-04-29 06:05:50|6717|6714.2|6718|6715.2|6718|6715.2|6717|6714.2|2
1619676360000|2021-04-29 06:06:00|6717|6714.2|6717|6714.2|6717|6714.2|6717|6714.2|11
1619676370000|2021-04-29 06:06:10|6716.5|6713.7|6714|6711.2|6716.5|6713.7|6714|6711.2|12
1619676380000|2021-04-29 06:06:20|6715|6712.2|6714|6711.2|6715|6712.2|6714|6711.2|2
1619676390000|2021-04-29 06:06:30|6713.5|6710.7|6713.5|6710.7|6713.5|6710.7|6712|6709.2|7
1619676400000|2021-04-29 06:06:40|6713|6710.2|6715|6712.2|6717|6714.2|6713|6710.2|74
1619676410000|2021-04-29 06:06:50|6716|6713.2|6716|6713.2|6716|6713.2|6714.5|6711.7|2
1619676420000|2021-04-29 06:07:00|6715|6712.2|6716|6713.2|6716.5|6713.7|6715|6712.2|6
1619676430000|2021-04-29 06:07:10|6715.5|6712.7|6715|6712.2|6716|6713.2|6715|6712.2|9
1619676440000|2021-04-29 06:07:20|6715.5|6712.7|6715|6712.2|6715.5|6712.7|6715|6712.2|1
1619676450000|2021-04-29 06:07:30|6714.5|6711.7|6715|6712.2|6715|6712.2|6714.5|6711.7|5
1619676460000|2021-04-29 06:07:40|6714.5|6711.7|6714.5|6711.7|6714.5|6711.7|6714.5|6711.7|0
1619676470000|2021-04-29 06:07:50|6714|6711.2|6714.5|6711.7|6714.5|6711.7|6714|6711.2|2
1619676480000|2021-04-29 06:08:00|6714|6711.2|6714|6711.2|6714|6711.2|6714|6711.2|1
1619676490000|2021-04-29 06:08:10|6713.5|6710.7|6713.5|6710.7|6713.5|6710.7|6713.5|6710.7|16
1619676500000|2021-04-29 06:08:20|6713|6710.2|6712.5|6709.7|6713|6710.2|6710.5|6707.7|11
1619676510000|2021-04-29 06:08:30|6712|6709.2|6711.5|6708.7|6713.5|6710.7|6711.5|6708.7|13
1619676520000|2021-04-29 06:08:40|6712|6709.2|6711.5|6708.7|6712|6709.2|6711.5|6708.7|0
1619676530000|2021-04-29 06:08:50|||||||||1
1619676540000|2021-04-29 06:09:00|6712|6709.2|6712|6709.2|6712|6709.2|6712|6709.2|4
1619676550000|2021-04-29 06:09:10|6712.5|6709.7|6712.5|6709.7|6712.5|6709.7|6712.5|6709.7|5
1619676580000|2021-04-29 06:09:40|6713.5|6710.7|6713.5|6710.7|6714.5|6711.7|6713.5|6710.7|14
1619676590000|2021-04-29 06:09:50|6714|6711.2|6714|6711.2|6714|6711.2|6714|6711.2|2
1619676610000|2021-04-29 06:10:10|6714.5|6711.7|6714.5|6711.7|6715|6712.2|6714.5|6711.7|3
1619676620000|2021-04-29 06:10:20|6712.5|6709.7|6713|6710.2|6713|6710.2|6712.5|6709.7|7
1619676630000|2021-04-29 06:10:30|6712|6709.2|6712.5|6709.7|6713|6710.2|6711.5|6708.7|15
1619676640000|2021-04-29 06:10:40|6712|6709.2|6712|6709.2|6712|6709.2|6711.5|6708.7|3
1619676650000|2021-04-29 06:10:50|6712.5|6709.7|6712|6709.2|6713.5|6710.7|6712|6709.2|34
1619676660000|2021-04-29 06:11:00|6711|6708.2|6712.5|6709.7|6712.5|6709.7|6711|6708.2|2
1619676670000|2021-04-29 06:11:10|6713|6710.2|6713|6710.2|6713|6710.2|6712.5|6709.7|1
1619676680000|2021-04-29 06:11:20|6712.5|6709.7|6712.5|6709.7|6713|6710.2|6712.5|6709.7|2
1619676690000|2021-04-29 06:11:30|6712|6709.2|6711|6708.2|6712|6709.2|6710.5|6707.7|13
1619676700000|2021-04-29 06:11:40|6710.5|6707.7|6711|6708.2|6711|6708.2|6710.5|6707.7|0
1619676710000|2021-04-29 06:11:50|6712|6709.2|6712|6709.2|6712|6709.2|6712|6709.2|1
1619676720000|2021-04-29 06:12:00|6710.5|6707.7|6711|6708.2|6711|6708.2|6710.5|6707.7|3
1619676730000|2021-04-29 06:12:10|6710.5|6707.7|6710.5|6707.7|6710.5|6707.7|6710|6707.2|8
1619676740000|2021-04-29 06:12:20|6710|6707.2|6710|6707.2|6710|6707.2|6710|6707.2|0
1619676750000|2021-04-29 06:12:30|6709.5|6706.7|6710.5|6707.7|6710.5|6707.7|6709.5|6706.7|3
1619676770000|2021-04-29 06:12:50|||||||||1
1619676780000|2021-04-29 06:13:00|6712.5|6709.7|6712|6709.2|6712.5|6709.7|6712|6709.2|11
1619676790000|2021-04-29 06:13:10|6712.5|6709.7|6713|6710.2|6713|6710.2|6712.5|6709.7|0
1619676800000|2021-04-29 06:13:20|6713.5|6710.7|6713|6710.2|6714.5|6711.7|6712.5|6709.7|2
1619676810000|2021-04-29 06:13:30|6712.5|6709.7|6712.5|6709.7|6712.5|6709.7|6712.5|6709.7|0
1619676830000|2021-04-29 06:13:50|6713|6710.2|6713|6710.2|6713|6710.2|6712.5|6709.7|11
1619676840000|2021-04-29 06:14:00|6713.5|6710.7|6713.5|6710.7|6713.5|6710.7|6713.5|6710.7|1
1619676870000|2021-04-29 06:14:30|||||||||1
1619676880000|2021-04-29 06:14:40|6713|6710.2|6713.5|6710.7|6713.5|6710.7|6712.5|6709.7|3
1619676890000|2021-04-29 06:14:50|6714|6711.2|6714|6711.2|6714|6711.2|6713.5|6710.7|2
1619676900000|2021-04-29 06:15:00|6713|6710.2|6712.5|6709.7|6713.5|6710.7|6712.5|6709.7|5
1619676910000|2021-04-29 06:15:10|6713.5|6710.7|6713|6710.2|6713.5|6710.7|6713|6710.2|3
1619676920000|2021-04-29 06:15:20|6713.5|6710.7|6713.5|6710.7|6713.5|6710.7|6713.5|6710.7|15
1619676930000|2021-04-29 06:15:30|6715.5|6712.7|6715.5|6712.7|6716|6713.2|6715.5|6712.7|51
1619676950000|2021-04-29 06:15:50|6716|6713.2|6716|6713.2|6716|6713.2|6716|6713.2|24
1619676960000|2021-04-29 06:16:00|6715.5|6712.7|6716|6713.2|6716|6713.2|6715.5|6712.7|1
1619676970000|2021-04-29 06:16:10|||||||||1
1619676980000|2021-04-29 06:16:20|6716.5|6713.7|6716.5|6713.7|6716.5|6713.7|6716.5|6713.7|0
1619676990000|2021-04-29 06:16:30|6717.5|6714.7|6715|6712.2|6717.5|6714.7|6714.5|6711.7|21
1619677010000|2021-04-29 06:16:50|6715.5|6712.7|6715|6712.2|6716|6713.2|6715|6712.2|6
1619677020000|2021-04-29 06:17:00|6715.5|6712.7|6713.5|6710.7|6715.5|6712.7|6713.5|6710.7|7
1619677030000|2021-04-29 06:17:10|6712.5|6709.7|6713|6710.2|6713|6710.2|6712.5|6709.7|2
1619677040000|2021-04-29 06:17:20|6713.5|6710.7|6713|6710.2|6714.1|6711.2|6713|6710.1|1
1619677050000|2021-04-29 06:17:30|6712.5|6709.7|6711|6708.2|6712.5|6709.7|6710|6707.2|18
1619677060000|2021-04-29 06:17:40|6711.5|6708.7|6716|6713.2|6716|6713.2|6711|6708.2|4
1619677070000|2021-04-29 06:17:50|6715.5|6712.7|6715.5|6712.7|6716|6713.2|6715.5|6712.7|2
1619677080000|2021-04-29 06:18:00|6715|6712.2|6717.5|6714.7|6718|6715.2|6715|6712.2|33
1619677090000|2021-04-29 06:18:10|6718|6715.2|6714.5|6711.7|6718.5|6715.7|6714.5|6711.7|107
1619677100000|2021-04-29 06:18:20|6714|6711.2|6715.5|6712.7|6715.5|6712.7|6714|6711.2|21
1619677110000|2021-04-29 06:18:30|6715|6712.2|6715.5|6712.7|6715.5|6712.7|6715|6712.2|1
1619677120000|2021-04-29 06:18:40|6714.5|6711.7|6715.5|6712.7|6715.5|6712.7|6714.5|6711.7|5
1619677130000|2021-04-29 06:18:50|6715|6712.2|6714.5|6711.7|6715|6712.2|6714.5|6711.7|4
1619677140000|2021-04-29 06:19:00|6714|6711.2|6715.5|6712.7|6715.5|6712.7|6714|6711.2|6
1619677150000|2021-04-29 06:19:10|6716|6713.2|6716|6713.2|6716|6713.2|6715.5|6712.7|4
1619677160000|2021-04-29 06:19:20|6716.5|6713.7|6716.5|6713.7|6716.5|6713.7|6716|6713.2|2
1619677170000|2021-04-29 06:19:30|||||||||1
1619677180000|2021-04-29 06:19:40|6717|6714.2|6717.5|6714.7|6717.5|6714.7|6717|6714.2|3
1619677190000|2021-04-29 06:19:50|6719.5|6716.7|6717|6714.2|6719.5|6716.7|6717|6714.2|55
1619677200000|2021-04-29 06:20:00|6718|6715.2|6718.5|6715.7|6718.5|6715.7|6717.5|6714.7|5
1619677210000|2021-04-29 06:20:10|6719|6716.2|6718.5|6715.7|6719|6716.2|6718.5|6715.7|2
1619677220000|2021-04-29 06:20:20|6720|6717.2|6720|6717.2|6720.5|6717.7|6720|6717.2|43
1619677230000|2021-04-29 06:20:30|||||||||1
1619677240000|2021-04-29 06:20:40|6720.5|6717.7|6720|6717.2|6720.5|6717.7|6720|6717.2|1
1619677260000|2021-04-29 06:21:00|6719.5|6716.7|6720|6717.2|6720|6717.2|6719.5|6716.7|1
1619677280000|2021-04-29 06:21:20|||||||||1
1619677290000|2021-04-29 06:21:30|6719.5|6716.7|6718.5|6715.7|6720|6717.2|6718.5|6715.7|9
1619677300000|2021-04-29 06:21:40|||||||||1
1619677310000|2021-04-29 06:21:50|6719.5|6716.7|6720.5|6717.7|6721|6718.2|6719.5|6716.7|11
1619677320000|2021-04-29 06:22:00|6720|6717.2|6720|6717.2|6720|6717.2|6720|6717.2|1
1619677330000|2021-04-29 06:22:10|6720.5|6717.7|6720|6717.2|6720.5|6717.7|6720|6717.2|2
1619677340000|2021-04-29 06:22:20|6720.5|6717.7|6720.5|6717.7|6720.5|6717.7|6720.5|6717.7|0
1619677350000|2021-04-29 06:22:30|6720|6717.2|6720|6717.2|6720.5|6717.7|6719.5|6716.7|2
1619677360000|2021-04-29 06:22:40|6719.5|6716.7|6718.5|6715.7|6719.5|6716.7|6718.5|6715.7|8
1619677370000|2021-04-29 06:22:50|6718|6715.2|6718.5|6715.7|6718.5|6715.7|6717.5|6714.7|16
1619677380000|2021-04-29 06:23:00|6718|6715.2|6718.5|6715.7|6718.5|6715.7|6718|6715.2|3
1619677390000|2021-04-29 06:23:10|6715.5|6712.7|6718|6715.2|6718|6715.2|6715.5|6712.7|128
1619677410000|2021-04-29 06:23:30|6718.5|6715.7|6719|6716.2|6719|6716.2|6718.5|6715.7|6
1619677420000|2021-04-29 06:23:40|6718.5|6715.7|6719|6716.2|6719|6716.2|6718.5|6715.7|42
1619677430000|2021-04-29 06:23:50|6718.5|6715.7|6719.5|6716.7|6719.5|6716.7|6718.5|6715.7|3
1619677440000|2021-04-29 06:24:00|6719|6716.2|6719|6716.2|6719|6716.2|6719|6716.2|3
1619677450000|2021-04-29 06:24:10|6718.5|6715.7|6718.5|6715.7|6719|6716.2|6718|6715.2|6
1619677460000|2021-04-29 06:24:20|6718|6715.2|6717|6714.2|6718.5|6715.7|6717|6714.2|34
1619677470000|2021-04-29 06:24:30|6716.5|6713.7|6717.5|6714.7|6717.5|6714.7|6716.5|6713.7|1
1619677480000|2021-04-29 06:24:40|6716.5|6713.7|6716.5|6713.7|6717|6714.2|6716|6713.2|5
1619677490000|2021-04-29 06:24:50|6716|6713.2|6716.5|6713.7|6716.5|6713.7|6716|6713.2|1
1619677520000|2021-04-29 06:25:20|6717|6714.2|6717.5|6714.7|6717.5|6714.7|6716.5|6713.7|6
1619677530000|2021-04-29 06:25:30|6717|6714.2|6716|6713.2|6717|6714.2|6715.5|6712.7|5
1619677540000|2021-04-29 06:25:40|6716.5|6713.7|6717|6714.2|6717|6714.2|6716|6713.2|1
1619677550000|2021-04-29 06:25:50|6716.5|6713.7|6716|6713.2|6716.5|6713.7|6716|6713.2|2
1619677560000|2021-04-29 06:26:00|6715.5|6712.7|6715|6712.2|6716|6713.2|6715|6712.2|18
1619677570000|2021-04-29 06:26:10|6715.5|6712.7|6716|6713.2|6716|6713.2|6715.5|6712.7|8
1619677580000|2021-04-29 06:26:20|6715.5|6712.7|6715.5|6712.7|6716|6713.2|6715|6712.2|7
1619677590000|2021-04-29 06:26:30|6715|6712.2|6715|6712.2|6715|6712.2|6715|6712.2|1
1619677600000|2021-04-29 06:26:40|6714.5|6711.7|6716.5|6713.7|6716.5|6713.7|6714|6711.2|25
1619677610000|2021-04-29 06:26:50|6717.5|6714.7|6717|6714.2|6717.5|6714.7|6716.5|6713.7|39
1619677620000|2021-04-29 06:27:00|6716.5|6713.7|6715.5|6712.7|6717|6714.2|6715|6712.2|5
1619677630000|2021-04-29 06:27:10|6715|6712.2|6715|6712.2|6715.5|6712.7|6715|6712.2|2
1619677650000|2021-04-29 06:27:30|6714.5|6711.7|6714.5|6711.7|6714.5|6711.7|6714.5|6711.7|1
1619677660000|2021-04-29 06:27:40|||||||||1
1619677670000|2021-04-29 06:27:50|6715|6712.2|6715|6712.2|6715|6712.2|6715|6712.2|6
1619677690000|2021-04-29 06:28:10|6715.5|6712.7|6716.5|6713.7|6717|6714.2|6715.5|6712.7|11
1619677700000|2021-04-29 06:28:20|||||||||1
1619677710000|2021-04-29 06:28:30|6716|6713.2|6716|6713.2|6716|6713.2|6716|6713.2|4
1619677720000|2021-04-29 06:28:40|||||||||1
1619677730000|2021-04-29 06:28:50|6715.5|6712.7|6716.5|6713.7|6716.5|6713.7|6715.5|6712.7|16
1619677740000|2021-04-29 06:29:00|6716|6713.2|6716.5|6713.7|6716.5|6713.7|6716|6713.2|0
1619677750000|2021-04-29 06:29:10|6717.5|6714.7|6715.5|6712.7|6717.5|6714.7|6715.5|6712.7|15
1619677760000|2021-04-29 06:29:20|6716.5|6713.7|6716|6713.2|6716.5|6713.7|6716|6713.2|13
1619677780000|2021-04-29 06:29:40|6716.5|6713.7|6716.5|6713.7|6716.5|6713.7|6716.5|6713.7|2
1619677790000|2021-04-29 06:29:50|6717.5|6714.7|6718.9|6716.1|6718.9|6716.1|6717.5|6714.7|53
1619677800000|2021-04-29 06:30:00|6719|6716.2|6717|6714.2|6719|6716.2|6717|6714.2|23
1619677810000|2021-04-29 06:30:10|6717.5|6714.7|6717.5|6714.7|6717.5|6714.7|6717|6714.2|63
1619677820000|2021-04-29 06:30:20|6716.5|6713.7|6719.5|6716.7|6719.5|6716.7|6716.5|6713.7|19
1619677830000|2021-04-29 06:30:30|6719|6716.2|6719|6716.2|6719.5|6716.7|6718.5|6715.7|96
1619677840000|2021-04-29 06:30:40|6719.5|6716.7|6720|6717.2|6720|6717.2|6719|6716.2|54
1619677850000|2021-04-29 06:30:50|6719.9|6717.1|6719.9|6717.1|6719.9|6717.1|6719.9|6717.1|3
1619677860000|2021-04-29 06:31:00|6719.5|6716.7|6720|6717.2|6720.9|6718.1|6718.5|6715.7|25
1619677880000|2021-04-29 06:31:20|6719.5|6716.7|6719|6716.2|6719.5|6716.7|6719|6716.2|3
1619677890000|2021-04-29 06:31:30|6718.5|6715.7|6719.5|6716.7|6719.5|6716.7|6718.5|6715.7|302
1619677900000|2021-04-29 06:31:40|6720.5|6717.7|6719.9|6717.1|6720.5|6717.7|6719.9|6717.1|210
1619677910000|2021-04-29 06:31:50|6719.5|6716.7|6719|6716.2|6719.5|6716.7|6718.5|6715.7|10
1619677920000|2021-04-29 06:32:00|6720.4|6717.6|6721|6718.2|6721|6718.2|6720.4|6717.6|9
1619677930000|2021-04-29 06:32:10|6720|6717.2|6719.9|6717.1|6720.5|6717.7|6719.9|6717.1|7
1619677940000|2021-04-29 06:32:20|6719.5|6716.7|6719.5|6716.7|6719.5|6716.7|6719.5|6716.7|0
1619677950000|2021-04-29 06:32:30|6720|6717.2|6720|6717.2|6720|6717.2|6720|6717.2|5
1619677960000|2021-04-29 06:32:40|6720.4|6717.6|6720.5|6717.7|6721|6718.2|6720.4|6717.6|0
1619677980000|2021-04-29 06:33:00|6720.4|6717.6|6719.4|6716.6|6720.4|6717.6|6719.4|6716.6|1
1619677990000|2021-04-29 06:33:10|6718.4|6715.6|6718.4|6715.6|6718.9|6716.1|6718.4|6715.6|1
1619678000000|2021-04-29 06:33:20|6718.9|6716.1|6718|6715.2|6718.9|6716.1|6717.4|6714.6|7
1619678010000|2021-04-29 06:33:30|6717.9|6715.1|6717.9|6715.1|6717.9|6715.1|6717.9|6715.1|1
1619678030000|2021-04-29 06:33:50|6717.4|6714.6|6713.9|6711.1|6717.4|6714.6|6713.9|6711.1|64
1619678040000|2021-04-29 06:34:00|6714.4|6711.6|6715.9|6713.1|6715.9|6713.1|6714.4|6711.6|3
1619678050000|2021-04-29 06:34:10|6716|6713.2|6716.9|6714.1|6716.9|6714.1|6716|6713.2|0
1619678060000|2021-04-29 06:34:20|||||||||1
1619678070000|2021-04-29 06:34:30|6717.4|6714.6|6717.4|6714.6|6717.4|6714.6|6717.4|6714.6|1
1619678080000|2021-04-29 06:34:40|6717.9|6715.1|6718.9|6716.1|6720|6716.6|6717.5|6714.7|45
1619678090000|2021-04-29 06:34:50|6718.5|6715.7|6718.9|6716.1|6718.9|6716.1|6718.4|6715.6|1
1619678100000|2021-04-29 06:35:00|6718.4|6715.6|6717.9|6715.1|6718.4|6715.6|6717.9|6715.1|1
1619678110000|2021-04-29 06:35:10|6717|6714.2|6717.4|6714.6|6717.9|6715.1|6717|6714.2|2
1619678120000|2021-04-29 06:35:20|6716.9|6714.1|6717.4|6714.6|6717.4|6714.6|6716.9|6714.1|0
1619678130000|2021-04-29 06:35:30|||||||||3
1619678140000|2021-04-29 06:35:40|6717.5|6714.7|6717.9|6715.1|6717.9|6715.1|6717.4|6714.6|2
1619678150000|2021-04-29 06:35:50|6717.5|6714.7|6717.4|6714.6|6717.9|6715.1|6717.4|6714.6|0
1619678160000|2021-04-29 06:36:00|6716.4|6713.6|6716.4|6713.6|6716.4|6713.6|6716.4|6713.6|2
1619678170000|2021-04-29 06:36:10|6716|6713.2|6718.9|6716.1|6719.4|6716.6|6714.4|6711.6|73
1619678180000|2021-04-29 06:36:20|6719.4|6716.6|6718.9|6716.1|6719.9|6717.1|6718.9|6716.1|0
1619678190000|2021-04-29 06:36:30|6721.4|6718.6|6719.5|6716.7|6721.4|6718.6|6719.5|6716.7|63
1619678200000|2021-04-29 06:36:40|6719.4|6716.6|6718.4|6715.6|6719.4|6716.6|6717.9|6715.1|3
1619678210000|2021-04-29 06:36:50|6717.9|6715.1|6717.9|6715.1|6717.9|6715.1|6717.9|6715.1|0
1619678220000|2021-04-29 06:37:00|6718.9|6716.1|6718.9|6716.1|6718.9|6716.1|6718.9|6716.1|7
1619678230000|2021-04-29 06:37:10|6718.4|6715.6|6717.9|6715.1|6718.4|6715.6|6717.9|6715.1|1
1619678240000|2021-04-29 06:37:20|6718.4|6715.6|6718.4|6715.6|6718.4|6715.6|6718|6715.2|0
1619678250000|2021-04-29 06:37:30|6718|6715.2|6718.4|6715.6|6718.9|6716.1|6717.9|6715.1|2
1619678260000|2021-04-29 06:37:40|6718.9|6716.1|6718.4|6715.6|6718.9|6716.1|6717.9|6715.1|3
1619678270000|2021-04-29 06:37:50|6718.5|6715.7|6718.9|6716.1|6719.4|6716.6|6718.5|6715.7|6
1619678280000|2021-04-29 06:38:00|6719.4|6716.6|6718.9|6716.1|6719.4|6716.6|6718.9|6716.1|2
1619678290000|2021-04-29 06:38:10|6719.9|6717.1|6719.9|6717.1|6719.9|6717.1|6719.4|6716.6|1
1619678300000|2021-04-29 06:38:20|6719.4|6716.6|6719.9|6717.1|6719.9|6717.1|6719.4|6716.6|8
1619678310000|2021-04-29 06:38:30|6719.5|6716.7|6719.9|6717.1|6720.4|6717.6|6719.4|6716.6|2
1619678330000|2021-04-29 06:38:50|6719.4|6716.6|6719.9|6717.1|6719.9|6717.1|6719.4|6716.6|0
1619678340000|2021-04-29 06:39:00|6720.4|6717.6|6719.9|6717.1|6720.4|6717.6|6719.9|6717.1|3
1619678350000|2021-04-29 06:39:10|6720.4|6717.6|6720.4|6717.6|6720.4|6717.6|6720.4|6717.6|0
1619678360000|2021-04-29 06:39:20|6719.9|6717.1|6719.9|6717.1|6719.9|6717.1|6719.9|6717.1|3
1619678370000|2021-04-29 06:39:30|6720.4|6717.6|6720.9|6718.1|6720.9|6718.1|6720.4|6717.6|1
1619678380000|2021-04-29 06:39:40|6720.4|6717.6|6719.9|6717.1|6720.4|6717.6|6719.9|6717.1|0
1619678390000|2021-04-29 06:39:50|6720.9|6718.1|6719.9|6717.1|6720.9|6718.1|6719.9|6717.1|13
1619678400000|2021-04-29 06:40:00|6719.4|6716.6|6718.9|6716.1|6719.4|6716.6|6718.9|6716.1|126
1619678410000|2021-04-29 06:40:10|||||||||5
1619678430000|2021-04-29 06:40:30|6718.4|6715.6|6718.4|6715.6|6718.9|6716.1|6717.4|6714.6|3
1619678440000|2021-04-29 06:40:40|6717.9|6715.1|6717.4|6714.6|6717.9|6715.1|6717.4|6714.6|4
1619678450000|2021-04-29 06:40:50|6717.9|6715.1|6717.9|6715.1|6717.9|6715.1|6717.4|6714.6|4
1619678460000|2021-04-29 06:41:00|6718.4|6715.6|6717.4|6714.6|6718.4|6715.6|6717.4|6714.6|29
1619678470000|2021-04-29 06:41:10|6716.4|6713.6|6717.4|6714.6|6717.4|6714.6|6716.4|6713.6|67
1619678480000|2021-04-29 06:41:20|||||||||10
1619678490000|2021-04-29 06:41:30|6717.5|6714.7|6719.9|6717.1|6719.9|6717.1|6717.5|6714.7|15
1619678500000|2021-04-29 06:41:40|6719.4|6716.6|6719.4|6716.6|6719.9|6717.1|6719.4|6716.6|25
1619678510000|2021-04-29 06:41:50|6719.9|6717.1|6719.9|6717.1|6719.9|6717.1|6719.9|6717.1|5
1619678520000|2021-04-29 06:42:00|6719.4|6716.6|6719.4|6716.6|6719.4|6716.6|6719.4|6716.6|2
1619678530000|2021-04-29 06:42:10|6719.9|6717.1|6719.4|6716.6|6719.9|6717.1|6719.4|6716.6|4
1619678540000|2021-04-29 06:42:20|6719.9|6717.1|6719.4|6716.6|6719.9|6717.1|6719.4|6716.6|0
1619678550000|2021-04-29 06:42:30|6720.4|6717.6|6719.9|6717.1|6720.9|6718.1|6719.9|6717.1|12
1619678560000|2021-04-29 06:42:40|6719.4|6716.6|6719.4|6716.6|6719.9|6717.1|6719.4|6716.6|0
1619678570000|2021-04-29 06:42:50|||||||||1
1619678580000|2021-04-29 06:43:00|6719.9|6717.1|6719.9|6717.1|6719.9|6717.1|6719.9|6717.1|59
1619678590000|2021-04-29 06:43:10|6720.4|6717.6|6720.4|6717.6|6720.4|6717.6|6720.4|6717.6|3
1619678600000|2021-04-29 06:43:20|6719.4|6716.6|6719.4|6716.6|6719.4|6716.6|6719.4|6716.6|2
1619678610000|2021-04-29 06:43:30|||||||||1
1619678620000|2021-04-29 06:43:40|6718.9|6716.1|6714.4|6711.6|6718.9|6716.1|6714.4|6711.6|62
1619678630000|2021-04-29 06:43:50|6715.4|6712.6|6715.9|6713.1|6715.9|6713.1|6715.4|6712.6|7
1619678640000|2021-04-29 06:44:00|6716.4|6713.6|6715.4|6712.6|6716.4|6713.6|6715.4|6712.6|3
1619678650000|2021-04-29 06:44:10|6715.9|6713.1|6715.9|6713.1|6715.9|6713.1|6715.9|6713.1|1
1619678660000|2021-04-29 06:44:20|6715.4|6712.6|6715.9|6713.1|6715.9|6713.1|6715.4|6712.6|1
1619678670000|2021-04-29 06:44:30|6716.4|6713.6|6715.9|6713.1|6716.4|6713.6|6715.9|6713.1|3
1619678690000|2021-04-29 06:44:50|||||||||4
1619678700000|2021-04-29 06:45:00|6716.4|6713.6|6716.4|6713.6|6716.4|6713.6|6716.4|6713.6|1
1619678710000|2021-04-29 06:45:10|6715.4|6712.6|6715.9|6713.1|6715.9|6713.1|6715.4|6712.6|4
1619678720000|2021-04-29 06:45:20|6715.4|6712.6|6715.4|6712.6|6715.4|6712.6|6715.4|6712.6|0
1619678730000|2021-04-29 06:45:30|6715.9|6713.1|6715.4|6712.6|6715.9|6713.1|6715.4|6712.6|2
1619678740000|2021-04-29 06:45:40|6715.9|6713.1|6715.4|6712.6|6715.9|6713.1|6715.4|6712.6|29
1619678750000|2021-04-29 06:45:50|6714.9|6712.1|6713.9|6711.1|6714.9|6712.1|6713.4|6710.6|9
1619678760000|2021-04-29 06:46:00|6714.4|6711.6|6714.4|6711.6|6714.4|6711.6|6714.4|6711.6|0
1619678770000|2021-04-29 06:46:10|6713.9|6711.1|6714.4|6711.6|6714.4|6711.6|6713.9|6711.1|1
1619678780000|2021-04-29 06:46:20|6713.9|6711.1|6713.9|6711.1|6713.9|6711.1|6713.9|6711.1|6
1619678790000|2021-04-29 06:46:30|6713.4|6710.6|6713.9|6711.1|6713.9|6711.1|6713.4|6710.6|10
1619678800000|2021-04-29 06:46:40|6714.4|6711.6|6713.9|6711.1|6714.4|6711.6|6713.9|6711.1|1
1619678810000|2021-04-29 06:46:50|6714.9|6712.1|6714.9|6712.1|6714.9|6712.1|6714.9|6712.1|16
1619678820000|2021-04-29 06:47:00|6714.4|6711.6|6714.4|6711.6|6714.4|6711.6|6714.4|6711.6|3
1619678830000|2021-04-29 06:47:10|6713.4|6710.6|6713.4|6710.6|6714.4|6711.6|6712.9|6710.1|10
1619678840000|2021-04-29 06:47:20|6713.9|6711.1|6713.9|6711.1|6713.9|6711.1|6713.4|6710.6|2
1619678850000|2021-04-29 06:47:30|6714.4|6711.6|6713.9|6711.1|6714.4|6711.6|6713.9|6711.1|1
1619678860000|2021-04-29 06:47:40|||||||||1
1619678870000|2021-04-29 06:47:50|6713.4|6710.6|6713.9|6711.1|6713.9|6711.1|6713.4|6710.6|0
1619678880000|2021-04-29 06:48:00|6713.4|6710.6|6713.4|6710.6|6713.9|6711.1|6712.9|6710.1|23
1619678890000|2021-04-29 06:48:10|6712.9|6710.1|6712.9|6710.1|6712.9|6710.1|6712.9|6710.1|0
1619678900000|2021-04-29 06:48:20|6712.4|6709.6|6711.9|6709.1|6712.4|6709.6|6711.4|6708.6|14
1619678920000|2021-04-29 06:48:40|6712.4|6709.6|6712.9|6710.1|6713.4|6710.6|6712.4|6709.6|3
1619678930000|2021-04-29 06:48:50|6712.4|6709.6|6711.4|6708.6|6712.4|6709.6|6711.4|6708.6|15
1619678940000|2021-04-29 06:49:00|||||||||1
1619678950000|2021-04-29 06:49:10|6710.4|6707.6|6709.9|6707.1|6710.4|6707.6|6709.4|6706.6|7
1619678960000|2021-04-29 06:49:20|6709.4|6706.6|6709.9|6707.1|6710.4|6707.6|6709.4|6706.6|4
1619678980000|2021-04-29 06:49:40|6710.9|6708.1|6710.9|6708.1|6711.4|6708.6|6710.9|6708.1|11
1619678990000|2021-04-29 06:49:50|6710.4|6707.6|6710.4|6707.6|6710.9|6708.1|6710.4|6707.6|9
1619679000000|2021-04-29 06:50:00|6710.9|6708.1|6710.9|6708.1|6710.9|6708.1|6710.9|6708.1|1
1619679020000|2021-04-29 06:50:20|||||||||1
1619679030000|2021-04-29 06:50:30|6711.9|6709.1|6712.4|6709.6|6712.4|6709.6|6711.9|6709.1|1
1619679040000|2021-04-29 06:50:40|6711.9|6709.1|6712.4|6709.6|6712.9|6710.1|6711.9|6709.1|28
1619679050000|2021-04-29 06:50:50|6712.9|6710.1|6712.4|6709.6|6712.9|6710.1|6712.4|6709.6|9
1619679060000|2021-04-29 06:51:00|6711.4|6708.6|6710.4|6707.6|6711.9|6709.1|6709.9|6707.1|14
1619679070000|2021-04-29 06:51:10|6710.9|6708.1|6709.4|6706.6|6711.4|6708.6|6709.4|6706.6|18
1619679080000|2021-04-29 06:51:20|6710.4|6707.6|6710.4|6707.6|6710.4|6707.6|6710.4|6707.6|3
1619679090000|2021-04-29 06:51:30|6709.9|6707.1|6709.9|6707.1|6709.9|6707.1|6709.9|6707.1|1
1619679100000|2021-04-29 06:51:40|6710.4|6707.6|6709.9|6707.1|6710.4|6707.6|6709.9|6707.1|0
1619679120000|2021-04-29 06:52:00|6708.4|6705.6|6707.9|6705.1|6708.4|6705.6|6706.4|6703.6|11
1619679130000|2021-04-29 06:52:10|6707.4|6704.6|6707.4|6704.6|6707.9|6705.1|6707.4|6704.6|2
1619679140000|2021-04-29 06:52:20|6707.9|6705.1|6707.9|6705.1|6708.4|6705.6|6706.9|6704.1|9
1619679150000|2021-04-29 06:52:30|6708.4|6705.6|6707.9|6705.1|6708.4|6705.6|6707.9|6705.1|1
1619679160000|2021-04-29 06:52:40|6708.4|6705.6|6706.9|6704.1|6708.4|6705.6|6706.9|6704.1|11
1619679180000|2021-04-29 06:53:00|6706.4|6703.6|6706.9|6704.1|6706.9|6704.1|6705.9|6703.1|7
1619679190000|2021-04-29 06:53:10|6707.4|6704.6|6708.4|6705.6|6709.4|6706.6|6706.9|6704.1|14
1619679200000|2021-04-29 06:53:20|6708.9|6706.1|6708.9|6706.1|6709.4|6706.6|6708.4|6705.6|12
1619679210000|2021-04-29 06:53:30|6709.4|6706.6|6708.9|6706.1|6709.4|6706.6|6708.9|6706.1|1
1619679220000|2021-04-29 06:53:40|6709.4|6706.6|6709.9|6707.1|6710.4|6707.6|6709.4|6706.6|5
1619679230000|2021-04-29 06:53:50|6709.4|6706.6|6708.9|6706.1|6709.9|6707.1|6708.4|6705.6|21
1619679240000|2021-04-29 06:54:00|6708.4|6705.6|6706.9|6704.1|6708.9|6706.1|6706.4|6703.6|20
1619679250000|2021-04-29 06:54:10|6707.4|6704.6|6706.4|6703.6|6707.4|6704.6|6706.4|6703.6|13
1619679260000|2021-04-29 06:54:20|6706.9|6704.1|6708.9|6706.1|6709.4|6706.6|6706.4|6703.6|17
1619679270000|2021-04-29 06:54:30|6708.4|6705.6|6708.9|6706.1|6709.4|6706.6|6707.9|6705.1|9
1619679280000|2021-04-29 06:54:40|6709.4|6706.6|6708.4|6705.6|6709.4|6706.6|6708.4|6705.6|2
1619679290000|2021-04-29 06:54:50|6707.4|6704.6|6709.4|6706.6|6709.4|6706.6|6706.9|6704.1|17
1619679300000|2021-04-29 06:55:00|6708.9|6706.1|6704.9|6702.1|6708.9|6706.1|6704.4|6701.6|113
1619679310000|2021-04-29 06:55:10|6705.4|6702.6|6704.9|6702.1|6705.4|6702.6|6704.9|6702.1|11
1619679320000|2021-04-29 06:55:20|6704.4|6701.6|6704.9|6702.1|6704.9|6702.1|6704.4|6701.6|11
1619679340000|2021-04-29 06:55:40|6705.4|6702.6|6704.4|6701.6|6705.4|6702.6|6704.4|6701.6|101
1619679350000|2021-04-29 06:55:50|6704.9|6702.1|6705.4|6702.6|6705.4|6702.6|6704.4|6701.6|28
1619679360000|2021-04-29 06:56:00|6703.4|6700.6|6703.4|6700.6|6703.9|6701.1|6703.4|6700.6|37
1619679370000|2021-04-29 06:56:10|6702.9|6700.1|6701.9|6699.1|6703.4|6700.6|6701.4|6698.6|30
1619679380000|2021-04-29 06:56:20|6702.4|6699.6|6702.4|6699.6|6702.4|6699.6|6700.4|6697.6|142
1619679390000|2021-04-29 06:56:30|6701.9|6699.1|6700.4|6697.6|6701.9|6699.1|6700.4|6697.6|8
1619679400000|2021-04-29 06:56:40|6701.4|6698.6|6700.4|6697.6|6701.4|6698.6|6700.4|6697.6|3
1619679410000|2021-04-29 06:56:50|6701.4|6698.6|6701.4|6698.6|6701.9|6699.1|6701.4|6698.6|18
1619679420000|2021-04-29 06:57:00|6700.4|6697.6|6701.9|6699.1|6701.9|6699.1|6700.4|6697.6|8
1619679430000|2021-04-29 06:57:10|6701.4|6698.6|6701.4|6698.6|6701.9|6699.1|6699.4|6696.6|34
1619679440000|2021-04-29 06:57:20|6701.9|6699.1|6701.4|6698.6|6702.9|6700.1|6700.4|6697.6|74
1619679450000|2021-04-29 06:57:30|6702.4|6699.6|6702.4|6699.6|6702.4|6699.6|6701.9|6699.1|9
1619679460000|2021-04-29 06:57:40|6701.9|6699.1|6701.9|6699.1|6702.4|6699.6|6701.9|6699.1|3
1619679470000|2021-04-29 06:57:50|6702.4|6699.6|6701.9|6699.1|6702.4|6699.6|6701.4|6698.6|3
1619679480000|2021-04-29 06:58:00|6701.4|6698.6|6702.4|6699.6|6703.4|6700.6|6701.4|6698.6|21
1619679490000|2021-04-29 06:58:10|6702.9|6700.1|6701.9|6699.1|6702.9|6700.1|6701.9|6699.1|6
1619679500000|2021-04-29 06:58:20|6701.4|6698.6|6702.4|6699.6|6702.9|6700.1|6701.4|6698.6|30
1619679510000|2021-04-29 06:58:30|6702.9|6700.1|6702.4|6699.6|6702.9|6700.1|6700.9|6698.1|21
1619679520000|2021-04-29 06:58:40|6701.9|6699.1|6700.4|6697.6|6701.9|6699.1|6700.4|6697.6|63
1619679530000|2021-04-29 06:58:50|6700.9|6698.1|6700.9|6698.1|6701.9|6699.1|6700.9|6698.1|10
1619679540000|2021-04-29 06:59:00|6701.4|6698.6|6700.9|6698.1|6701.4|6698.6|6700.4|6697.6|15
1619679550000|2021-04-29 06:59:10|6701.4|6698.6|6701.9|6699.1|6701.9|6699.1|6701.4|6698.6|1
1619679560000|2021-04-29 06:59:20|6702.4|6699.6|6701.4|6698.6|6702.4|6699.6|6700.9|6698.1|10
1619679570000|2021-04-29 06:59:30|6700.9|6698.1|6700.9|6698.1|6700.9|6698.1|6700.9|6698.1|15
1619679580000|2021-04-29 06:59:40|6700.4|6697.6|6701.4|6698.6|6701.4|6698.6|6700.4|6697.6|8
1619679590000|2021-04-29 06:59:50|6700.9|6698.1|6701.4|6698.6|6701.4|6698.6|6700.4|6697.6|9
1619679600000|2021-04-29 07:00:00|6700.9|6698.1|6701.4|6698.6|6701.4|6698.6|6700.4|6697.6|18
1619679610000|2021-04-29 07:00:10|6702.4|6699.6|6702.4|6699.6|6702.4|6699.6|6701.9|6699.1|12
1619679620000|2021-04-29 07:00:20|6701.4|6698.6|6702.4|6699.6|6702.4|6699.6|6701.4|6698.6|31
1619679630000|2021-04-29 07:00:30|6701.9|6699.1|6702.4|6699.6|6702.4|6699.6|6701.9|6699.1|12
1619679640000|2021-04-29 07:00:40|6701.4|6698.6|6702.4|6699.6|6702.4|6699.6|6701.4|6698.6|6
1619679650000|2021-04-29 07:00:50|6701.9|6699.1|6702.4|6699.6|6702.4|6699.6|6701.9|6699.1|7
1619679660000|2021-04-29 07:01:00|6704.9|6702.1|6704.4|6701.6|6704.9|6702.1|6704.4|6701.6|70
1619679670000|2021-04-29 07:01:10|6703.9|6701.1|6703.9|6701.1|6704.4|6701.6|6703.9|6701.1|5
1619679680000|2021-04-29 07:01:20|6704.4|6701.6|6706.4|6703.6|6706.4|6703.6|6703.9|6701.1|22
1619679690000|2021-04-29 07:01:30|6705.9|6703.1|6703.4|6700.6|6706.4|6703.6|6702.4|6699.6|106
1619679700000|2021-04-29 07:01:40|6702.4|6699.6|6702.4|6699.6|6702.9|6700.1|6702.4|6699.6|6
1619679710000|2021-04-29 07:01:50|6702.9|6700.1|6703.4|6700.6|6703.4|6700.6|6702.4|6699.6|7
1619679720000|2021-04-29 07:02:00|6702.9|6700.1|6704.4|6701.6|6704.4|6701.6|6702.9|6700.1|3
1619679730000|2021-04-29 07:02:10|6705.4|6702.6|6705.9|6703.1|6706.4|6703.6|6705.4|6702.6|8
1619679740000|2021-04-29 07:02:20|6705.4|6702.6|6706.4|6703.6|6706.4|6703.6|6705.4|6702.6|1
1619679750000|2021-04-29 07:02:30|6705.9|6703.1|6705.9|6703.1|6706.4|6703.6|6705.9|6703.1|1
1619679760000|2021-04-29 07:02:40|||||||||2
1619679770000|2021-04-29 07:02:50|6705.4|6702.6|6705.9|6703.1|6706.4|6703.6|6705.4|6702.6|7
1619679780000|2021-04-29 07:03:00|6705.4|6702.6|6703.9|6701.1|6705.4|6702.6|6703.4|6700.6|3
1619679790000|2021-04-29 07:03:10|6703.4|6700.6|6701.9|6699.1|6703.4|6700.6|6701.4|6698.6|10
1619679800000|2021-04-29 07:03:20|6702.4|6699.6|6702.4|6699.6|6702.4|6699.6|6701.9|6699.1|1
1619679810000|2021-04-29 07:03:30|6701.9|6699.1|6702.9|6700.1|6703.4|6700.6|6701.9|6699.1|7
1619679820000|2021-04-29 07:03:40|6702.4|6699.6|6700.4|6697.6|6702.4|6699.6|6699.9|6697.1|11
1619679830000|2021-04-29 07:03:50|||||||||1
1619679840000|2021-04-29 07:04:00|6699.4|6696.6|6699.9|6697.1|6700.4|6697.6|6699.4|6696.6|15
1619679850000|2021-04-29 07:04:10|6700.4|6697.6|6700.4|6697.6|6701.4|6698.6|6698.4|6695.6|49
1619679860000|2021-04-29 07:04:20|6699.9|6697.1|6700.4|6697.6|6700.4|6697.6|6699.9|6697.1|1
1619679870000|2021-04-29 07:04:30|6699.4|6696.6|6699.4|6696.6|6699.4|6696.6|6699.4|6696.6|2
1619679890000|2021-04-29 07:04:50|6698.4|6695.6|6699.4|6696.6|6699.4|6696.6|6698.4|6695.6|6
1619679900000|2021-04-29 07:05:00|6697.5|6694.7|6695.9|6693.1|6697.5|6694.7|6695.4|6692.6|119
1619679910000|2021-04-29 07:05:10|6696.9|6694.1|6693.4|6690.6|6696.9|6694.1|6692.4|6689.6|238
1619679920000|2021-04-29 07:05:20|6692.9|6690.1|6694.4|6691.6|6694.4|6691.6|6692.9|6690.1|76
1619679930000|2021-04-29 07:05:30|6694.9|6692.1|6695.4|6692.6|6695.4|6692.6|6694.4|6691.6|3
1619679940000|2021-04-29 07:05:40|6694.9|6692.1|6695.4|6692.6|6696.4|6693.6|6694.9|6692.1|9
1619679950000|2021-04-29 07:05:50|6695.9|6693.1|6695.9|6693.1|6695.9|6693.1|6695.4|6692.6|9
1619679960000|2021-04-29 07:06:00|6695.4|6692.6|6695.9|6693.1|6695.9|6693.1|6694.4|6691.6|20
1619679970000|2021-04-29 07:06:10|6695.4|6692.6|6695.9|6693.1|6696.9|6694.1|6695.4|6692.6|7
1619679980000|2021-04-29 07:06:20|6696.4|6693.6|6696.9|6694.1|6696.9|6694.1|6696.4|6693.6|1
1619679990000|2021-04-29 07:06:30|6696.4|6693.6|6696.9|6694.1|6697.4|6694.6|6696.4|6693.6|5
1619680000000|2021-04-29 07:06:40|6697.4|6694.6|6697.4|6694.6|6697.4|6694.6|6696.9|6694.1|21
1619680020000|2021-04-29 07:07:00|6696.4|6693.6|6695.9|6693.1|6696.4|6693.6|6695.4|6692.6|11
1619680030000|2021-04-29 07:07:10|6696.4|6693.6|6695.4|6692.6|6696.4|6693.6|6695.4|6692.6|3
1619680040000|2021-04-29 07:07:20|6694.9|6692.1|6693.9|6691.1|6694.9|6692.1|6692.9|6690.1|12
1619680050000|2021-04-29 07:07:30|6693.4|6690.6|6693.4|6690.6|6693.9|6691.1|6692.4|6689.6|4
1619680060000|2021-04-29 07:07:40|6693.9|6691.1|6693.4|6690.6|6693.9|6691.1|6693.4|6690.6|1
1619680070000|2021-04-29 07:07:50|6694.4|6691.6|6694.4|6691.6|6694.4|6691.6|6693.4|6690.6|4
1619680080000|2021-04-29 07:08:00|6694.9|6692.1|6696.9|6694.1|6696.9|6694.1|6694.4|6691.6|7
1619680090000|2021-04-29 07:08:10|6696.4|6693.6|6696.4|6693.6|6696.4|6693.6|6695.9|6693.1|14
1619680100000|2021-04-29 07:08:20|6695.9|6693.1|6697.4|6694.6|6697.4|6694.6|6695.9|6693.1|5
1619680110000|2021-04-29 07:08:30|6696.9|6694.1|6696.4|6693.6|6696.9|6694.1|6695.9|6693.1|2
1619680120000|2021-04-29 07:08:40|6695.9|6693.1|6696.9|6694.1|6696.9|6694.1|6695.9|6693.1|5
1619680140000|2021-04-29 07:09:00|6696.4|6693.6|6696.4|6693.6|6696.4|6693.6|6696.4|6693.6|1
1619680150000|2021-04-29 07:09:10|6696.9|6694.1|6697.4|6694.6|6697.4|6694.6|6696.9|6694.1|2
1619680160000|2021-04-29 07:09:20|6696.4|6693.6|6696.4|6693.6|6696.4|6693.6|6696.4|6693.6|3
1619680170000|2021-04-29 07:09:30|6696.9|6694.1|6697.4|6694.6|6697.4|6694.6|6696.9|6694.1|1
1619680180000|2021-04-29 07:09:40|6696.4|6693.6|6696.9|6694.1|6696.9|6694.1|6696.4|6693.6|2
1619680190000|2021-04-29 07:09:50|6696.4|6693.6|6696.9|6694.1|6696.9|6694.1|6696.4|6693.6|0
1619680200000|2021-04-29 07:10:00|6696.4|6693.6|6697.4|6694.6|6697.4|6694.6|6696.4|6693.6|3
1619680210000|2021-04-29 07:10:10|6696.9|6694.1|6697.4|6694.6|6697.4|6694.6|6696.4|6693.6|23
1619680220000|2021-04-29 07:10:20|6696.9|6694.1|6696.4|6693.6|6696.9|6694.1|6696.4|6693.6|5
1619680230000|2021-04-29 07:10:30|6695.9|6693.1|6695.4|6692.6|6695.9|6693.1|6695.4|6692.6|7
1619680250000|2021-04-29 07:10:50|||||||||12
1619680260000|2021-04-29 07:11:00|6696.4|6693.6|6696.4|6693.6|6697.4|6694.6|6696.4|6693.6|116
1619680270000|2021-04-29 07:11:10|6695.9|6693.1|6695.4|6692.6|6696.4|6693.6|6695.4|6692.6|135
1619680290000|2021-04-29 07:11:30|6694.4|6691.6|6694.4|6691.6|6694.4|6691.6|6694.4|6691.6|4
1619680300000|2021-04-29 07:11:40|6695.4|6692.6|6694.9|6692.1|6695.4|6692.6|6694.9|6692.1|5
1619680310000|2021-04-29 07:11:50|6694.4|6691.6|6695.4|6692.6|6695.4|6692.6|6694.4|6691.6|2
1619680320000|2021-04-29 07:12:00|6694.9|6692.1|6694.9|6692.1|6695.4|6692.6|6694.9|6692.1|9
1619680330000|2021-04-29 07:12:10|6695.4|6692.6|6691.9|6689.1|6695.4|6692.6|6691.9|6689.1|6
1619680340000|2021-04-29 07:12:20|6692.4|6689.6|6692.4|6689.6|6692.4|6689.6|6692.4|6689.6|0
1619680350000|2021-04-29 07:12:30|6691.9|6689.1|6693.9|6691.1|6693.9|6691.1|6691.9|6689.1|10
1619680360000|2021-04-29 07:12:40|6694.4|6691.6|6695.4|6692.6|6695.4|6692.6|6694.4|6691.6|7
1619680370000|2021-04-29 07:12:50|6695.9|6693.1|6695.9|6693.1|6695.9|6693.1|6695.4|6692.6|0
1619680380000|2021-04-29 07:13:00|6695.4|6692.6|6695.4|6692.6|6695.9|6693.1|6694.9|6692.1|4
1619680390000|2021-04-29 07:13:10|6694.9|6692.1|6694.9|6692.1|6695.4|6692.6|6694.9|6692.1|5
1619680400000|2021-04-29 07:13:20|6695.4|6692.6|6695.9|6693.1|6695.9|6693.1|6694.9|6692.1|2
1619680410000|2021-04-29 07:13:30|6695.4|6692.6|6698.9|6696.1|6699.4|6696.6|6694.4|6691.6|452
1619680420000|2021-04-29 07:13:40|6699.4|6696.6|6699.4|6696.6|6699.9|6697.1|6699.4|6696.6|4
1619680430000|2021-04-29 07:13:50|6698.4|6695.6|6698.4|6695.6|6698.9|6696.1|6698.4|6695.6|14
1619680440000|2021-04-29 07:14:00|6698.9|6696.1|6700.9|6698.1|6701.4|6698.6|6698.4|6695.6|11
1619680450000|2021-04-29 07:14:10|6700.4|6697.6|6699.9|6697.1|6700.4|6697.6|6699.9|6697.1|2
1619680460000|2021-04-29 07:14:20|6699.4|6696.6|6699.9|6697.1|6700.4|6697.6|6699.4|6696.6|32
1619680470000|2021-04-29 07:14:30|6700.4|6697.6|6699.4|6696.6|6700.9|6698.1|6699.4|6696.6|54
1619680480000|2021-04-29 07:14:40|6698.4|6695.6|6698.9|6696.1|6698.9|6696.1|6698.4|6695.6|9
1619680490000|2021-04-29 07:14:50|6699.4|6696.6|6699.4|6696.6|6699.4|6696.6|6699.4|6696.6|21
1619680500000|2021-04-29 07:15:00|6698.9|6696.1|6694.9|6692.1|6698.9|6696.1|6694.4|6691.6|16
1619680510000|2021-04-29 07:15:10|6696.4|6693.6|6695.4|6692.6|6696.4|6693.6|6695.4|6692.6|10
1619680520000|2021-04-29 07:15:20|6695.9|6693.1|6695.9|6693.1|6695.9|6693.1|6695.9|6693.1|3
1619680530000|2021-04-29 07:15:30|6695.4|6692.6|6695.9|6693.1|6695.9|6693.1|6695.4|6692.6|120
1619680540000|2021-04-29 07:15:40|6696.4|6693.6|6697.9|6695.1|6697.9|6695.1|6696.4|6693.6|4
1619680550000|2021-04-29 07:15:50|6698.4|6695.6|6697.9|6695.1|6698.4|6695.6|6697.4|6694.6|2
1619680560000|2021-04-29 07:16:00|6698.4|6695.6|6697.9|6695.1|6698.4|6695.6|6697.9|6695.1|7
1619680570000|2021-04-29 07:16:10|6698.9|6696.1|6702.9|6700.1|6702.9|6700.1|6698.9|6696.1|432
1619680580000|2021-04-29 07:16:20|6702.4|6699.6|6701.4|6698.6|6702.4|6699.6|6701.4|6698.6|3
1619680590000|2021-04-29 07:16:30|6700.4|6697.6|6700.4|6697.6|6701.4|6698.6|6700.4|6697.6|42
1619680600000|2021-04-29 07:16:40|6701.4|6698.6|6700.9|6698.1|6701.4|6698.6|6700.9|6698.1|5
1619680610000|2021-04-29 07:16:50|6701.4|6698.6|6701.9|6699.1|6702.4|6699.6|6701.4|6698.6|5
1619680620000|2021-04-29 07:17:00|6701.4|6698.6|6703.4|6700.6|6703.4|6700.6|6701.4|6698.6|21
1619680630000|2021-04-29 07:17:10|6702.4|6699.6|6700.4|6697.6|6702.4|6699.6|6699.4|6696.6|47
1619680640000|2021-04-29 07:17:20|6700.9|6698.1|6702.4|6699.6|6702.4|6699.6|6700.9|6698.1|68
1619680650000|2021-04-29 07:17:30|6701.9|6699.1|6700.4|6697.6|6701.9|6699.1|6700.4|6697.6|3
1619680680000|2021-04-29 07:18:00|6699.4|6696.6|6701.9|6699.1|6701.9|6699.1|6699.4|6696.6|58
1619680690000|2021-04-29 07:18:10|6701.4|6698.6|6700.9|6698.1|6701.4|6698.6|6700.4|6697.6|79
1619680710000|2021-04-29 07:18:30|6700.4|6697.6|6699.9|6697.1|6700.9|6698.1|6699.9|6697.1|21
1619680720000|2021-04-29 07:18:40|6700.4|6697.6|6699.9|6697.1|6700.4|6697.6|6699.9|6697.1|0
1619680730000|2021-04-29 07:18:50|6700.4|6697.6|6699.4|6696.6|6700.4|6697.6|6699.4|6696.6|2
1619680740000|2021-04-29 07:19:00|6699.9|6697.1|6699.9|6697.1|6699.9|6697.1|6699.9|6697.1|2
1619680750000|2021-04-29 07:19:10|6699.4|6696.6|6697.9|6695.1|6699.4|6696.6|6697.9|6695.1|6
1619680760000|2021-04-29 07:19:20|6698.4|6695.6|6698.4|6695.6|6698.4|6695.6|6698.4|6695.6|0
1619680770000|2021-04-29 07:19:30|6699.4|6696.6|6699.4|6696.6|6699.4|6696.6|6699.4|6696.6|4
1619680790000|2021-04-29 07:19:50|6700.4|6697.6|6700.4|6697.6|6700.9|6698.1|6698.4|6695.6|41
1619680800000|2021-04-29 07:20:00|6699.9|6697.1|6699.9|6697.1|6700.4|6697.6|6699.4|6696.6|7
1619680810000|2021-04-29 07:20:10|6700.4|6697.6|6700.4|6697.6|6700.4|6697.6|6700.4|6697.6|0
1619680820000|2021-04-29 07:20:20|6699.9|6697.1|6696.4|6693.6|6699.9|6697.1|6696.4|6693.6|17
1619680830000|2021-04-29 07:20:30|6697.4|6694.6|6697.4|6694.6|6697.4|6694.6|6697.4|6694.6|4
1619680840000|2021-04-29 07:20:40|6697.9|6695.1|6699.4|6696.6|6699.4|6696.6|6697.4|6694.6|10
1619680850000|2021-04-29 07:20:50|6699.9|6697.1|6699.4|6696.6|6699.9|6697.1|6699.4|6696.6|1
1619680860000|2021-04-29 07:21:00|6700.4|6697.6|6700.9|6698.1|6701.4|6698.6|6699.4|6696.6|17
1619680870000|2021-04-29 07:21:10|6700.4|6697.6|6700.4|6697.6|6700.4|6697.6|6700.4|6697.6|1
1619680880000|2021-04-29 07:21:20|6699.9|6697.1|6699.9|6697.1|6699.9|6697.1|6699.9|6697.1|71
1619680890000|2021-04-29 07:21:30|6700.4|6697.6|6703.4|6700.6|6703.4|6700.6|6700.4|6697.6|7
1619680900000|2021-04-29 07:21:40|6702.9|6700.1|6702.4|6699.6|6703.4|6700.6|6702.4|6699.6|10
1619680910000|2021-04-29 07:21:50|6702.9|6700.1|6703.4|6700.6|6703.4|6700.6|6702.9|6700.1|2
1619680920000|2021-04-29 07:22:00|6702.4|6699.6|6703.4|6700.6|6703.9|6701.1|6702.4|6699.6|22
1619680930000|2021-04-29 07:22:10|6703.9|6701.1|6702.4|6699.6|6703.9|6701.1|6702.4|6699.6|3
1619680950000|2021-04-29 07:22:30|6702.9|6700.1|6703.4|6700.6|6703.4|6700.6|6702.4|6699.6|9
1619680960000|2021-04-29 07:22:40|6702.4|6699.6|6701.4|6698.6|6702.9|6700.1|6701.4|6698.6|14
1619680970000|2021-04-29 07:22:50|6702.4|6699.6|6704.4|6701.6|6704.4|6701.6|6702.4|6699.6|88
1619680980000|2021-04-29 07:23:00|6703.4|6700.6|6704.4|6701.6|6705.9|6703.1|6703.4|6700.6|22
1619680990000|2021-04-29 07:23:10|6703.9|6701.1|6703.9|6701.1|6704.4|6701.6|6703.9|6701.1|0
1619681000000|2021-04-29 07:23:20|6703.4|6700.6|6704.4|6701.6|6704.4|6701.6|6703.4|6700.6|3
1619681010000|2021-04-29 07:23:30|6704.9|6702.1|6704.4|6701.6|6704.9|6702.1|6704.4|6701.6|2
1619681030000|2021-04-29 07:23:50|6704.9|6702.1|6705.4|6702.6|6705.9|6703.1|6704.9|6702.1|4
1619681040000|2021-04-29 07:24:00|6706.4|6703.6|6704.9|6702.1|6706.4|6703.6|6704.4|6701.6|82
1619681050000|2021-04-29 07:24:10|6705.4|6702.6|6705.4|6702.6|6705.4|6702.6|6705.4|6702.6|13
1619681060000|2021-04-29 07:24:20|6704.4|6701.6|6705.4|6702.6|6705.4|6702.6|6704.4|6701.6|5
1619681070000|2021-04-29 07:24:30|6704.9|6702.1|6705.9|6703.1|6706.9|6704.1|6704.9|6702.1|286
1619681080000|2021-04-29 07:24:40|6706.4|6703.6|6706.9|6704.1|6706.9|6704.1|6705.9|6703.1|5
1619681090000|2021-04-29 07:24:50|6707.4|6704.6|6708.4|6705.6|6708.4|6705.6|6707.4|6704.6|12
1619681100000|2021-04-29 07:25:00|6707.9|6705.1|6707.9|6705.1|6709.4|6706.6|6707.9|6705.1|40
1619681110000|2021-04-29 07:25:10|6707.4|6704.6|6706.4|6703.6|6707.9|6705.1|6705.9|6703.1|14
1619681120000|2021-04-29 07:25:20|6705.9|6703.1|6705.9|6703.1|6705.9|6703.1|6705.4|6702.6|1
1619681130000|2021-04-29 07:25:30|6705.4|6702.6|6706.4|6703.6|6706.4|6703.6|6705.4|6702.6|29
1619681140000|2021-04-29 07:25:40|6705.9|6703.1|6705.4|6702.6|6705.9|6703.1|6705.4|6702.6|2
1619681150000|2021-04-29 07:25:50|6705.9|6703.1|6704.9|6702.1|6705.9|6703.1|6704.9|6702.1|3
1619681160000|2021-04-29 07:26:00|6704.4|6701.6|6704.9|6702.1|6704.9|6702.1|6704.4|6701.6|9
1619681170000|2021-04-29 07:26:10|6703.4|6700.6|6701.9|6699.1|6703.4|6700.6|6701.4|6698.6|20
1619681180000|2021-04-29 07:26:20|6702.4|6699.6|6701.9|6699.1|6702.4|6699.6|6701.9|6699.1|4
1619681190000|2021-04-29 07:26:30|6702.4|6699.6|6703.4|6700.6|6703.9|6701.1|6702.4|6699.6|15
1619681200000|2021-04-29 07:26:40|6703.9|6701.1|6703.4|6700.6|6703.9|6701.1|6703.4|6700.6|1
1619681210000|2021-04-29 07:26:50|6703.9|6701.1|6704.4|6701.6|6704.4|6701.6|6703.9|6701.1|0
1619681220000|2021-04-29 07:27:00|6705.9|6703.1|6706.9|6704.1|6706.9|6704.1|6705.9|6703.1|12
1619681230000|2021-04-29 07:27:10|6707.4|6704.6|6706.4|6703.6|6707.4|6704.6|6706.4|6703.6|12
1619681240000|2021-04-29 07:27:20|6706.9|6704.1|6706.4|6703.6|6706.9|6704.1|6706.4|6703.6|0
1619681250000|2021-04-29 07:27:30|6706.9|6704.1|6706.9|6704.1|6706.9|6704.1|6706.9|6704.1|1
1619681260000|2021-04-29 07:27:40|6707.4|6704.6|6706.9|6704.1|6707.4|6704.6|6706.4|6703.6|5
1619681270000|2021-04-29 07:27:50|6706.4|6703.6|6706.4|6703.6|6706.4|6703.6|6706.4|6703.6|0
1619681280000|2021-04-29 07:28:00|6706.9|6704.1|6706.9|6704.1|6706.9|6704.1|6706.4|6703.6|4
1619681290000|2021-04-29 07:28:10|6706.4|6703.6|6706.9|6704.1|6706.9|6704.1|6706.4|6703.6|2
1619681310000|2021-04-29 07:28:30|6707.4|6704.6|6707.9|6705.1|6708.4|6705.6|6707.4|6704.6|7
1619681320000|2021-04-29 07:28:40|6707.4|6704.6|6707.4|6704.6|6707.4|6704.6|6706.9|6704.1|0
1619681330000|2021-04-29 07:28:50|6706.9|6704.1|6705.4|6702.6|6706.9|6704.1|6705.4|6702.6|4
1619681340000|2021-04-29 07:29:00|6704.9|6702.1|6704.9|6702.1|6705.4|6702.6|6704.9|6702.1|11
1619681350000|2021-04-29 07:29:10|6705.4|6702.6|6705.4|6702.6|6705.9|6703.1|6704.9|6702.1|12
1619681360000|2021-04-29 07:29:20|6704.9|6702.1|6704.9|6702.1|6705.4|6702.6|6704.9|6702.1|16
1619681370000|2021-04-29 07:29:30|6704.4|6701.6|6704.9|6702.1|6704.9|6702.1|6704.4|6701.6|1
1619681380000|2021-04-29 07:29:40|6704.4|6701.6|6703.4|6700.6|6704.4|6701.6|6702.9|6700.1|23
1619681390000|2021-04-29 07:29:50|6702.4|6699.6|6702.4|6699.6|6702.4|6699.6|6702.4|6699.6|1
1619681400000|2021-04-29 07:30:00|6703.4|6700.6|6703.4|6700.6|6703.4|6700.6|6703.4|6700.6|8
1619681410000|2021-04-29 07:30:10|6702.4|6699.6|6700.4|6697.6|6702.4|6699.6|6700.4|6697.6|114
1619681420000|2021-04-29 07:30:20|6699.9|6697.1|6699.4|6696.6|6699.9|6697.1|6698.4|6695.6|85
1619681430000|2021-04-29 07:30:30|6699.9|6697.1|6698.9|6696.1|6700.4|6697.6|6698.4|6695.6|39
1619681440000|2021-04-29 07:30:40|6699.4|6696.6|6700.4|6697.6|6700.4|6697.6|6699.4|6696.6|3
1619681450000|2021-04-29 07:30:50|6701.4|6698.6|6700.9|6698.1|6701.9|6699.1|6700.4|6697.6|16
1619681460000|2021-04-29 07:31:00|6701.4|6698.6|6702.4|6699.6|6702.4|6699.6|6701.4|6698.6|4
1619681470000|2021-04-29 07:31:10|6701.4|6698.6|6701.9|6699.1|6702.4|6699.6|6701.4|6698.6|5
1619681480000|2021-04-29 07:31:20|6701.4|6698.6|6700.4|6697.6|6701.4|6698.6|6700.4|6697.6|8
1619681490000|2021-04-29 07:31:30|6699.9|6697.1|6700.4|6697.6|6700.4|6697.6|6699.4|6696.6|6
1619681510000|2021-04-29 07:31:50|6699.9|6697.1|6699.9|6697.1|6699.9|6697.1|6699.9|6697.1|6
1619681520000|2021-04-29 07:32:00|6700.4|6697.6|6698.4|6695.6|6700.4|6697.6|6697.9|6695.1|27
1619681530000|2021-04-29 07:32:10|6699.4|6696.6|6699.4|6696.6|6699.4|6696.6|6698.9|6696.1|11
1619681540000|2021-04-29 07:32:20|6699.9|6697.1|6699.9|6697.1|6700.4|6697.6|6699.4|6696.6|33
1619681550000|2021-04-29 07:32:30|6699.4|6696.6|6699.4|6696.6|6699.9|6697.1|6698.9|6696.1|1
1619681560000|2021-04-29 07:32:40|||||||||1
1619681570000|2021-04-29 07:32:50|6699.9|6697.1|6699.9|6697.1|6699.9|6697.1|6699.9|6697.1|6
1619681580000|2021-04-29 07:33:00|6699.4|6696.6|6699.9|6697.1|6699.9|6697.1|6699.4|6696.6|9
1619681590000|2021-04-29 07:33:10|6700.4|6697.6|6701.4|6698.6|6701.4|6698.6|6700.4|6697.6|31
1619681600000|2021-04-29 07:33:20|6700.4|6697.6|6700.4|6697.6|6701.4|6698.6|6699.4|6696.6|127
1619681610000|2021-04-29 07:33:30|6701.4|6698.6|6701.4|6698.6|6701.4|6698.6|6701.4|6698.6|2
1619681620000|2021-04-29 07:33:40|6702.4|6699.6|6701.4|6698.6|6702.4|6699.6|6701.4|6698.6|21
1619681630000|2021-04-29 07:33:50|6701.9|6699.1|6701.4|6698.6|6701.9|6699.1|6701.4|6698.6|2
1619681640000|2021-04-29 07:34:00|6701.9|6699.1|6701.9|6699.1|6702.4|6699.6|6701.9|6699.1|21
1619681650000|2021-04-29 07:34:10|6702.4|6699.6|6703.4|6700.6|6703.9|6701.1|6702.4|6699.6|52
1619681660000|2021-04-29 07:34:20|6702.4|6699.6|6702.4|6699.6|6702.4|6699.6|6701.9|6699.1|8
1619681670000|2021-04-29 07:34:30|||||||||100
1619681680000|2021-04-29 07:34:40|6702.9|6700.1|6701.4|6698.6|6703.4|6700.6|6700.4|6697.6|62
1619681690000|2021-04-29 07:34:50|6701.9|6699.1|6703.9|6701.1|6703.9|6701.1|6701.9|6699.1|12
1619681700000|2021-04-29 07:35:00|6703.4|6700.6|6702.4|6699.6|6703.4|6700.6|6702.4|6699.6|14
1619681720000|2021-04-29 07:35:20|6701.9|6699.1|6702.4|6699.6|6702.4|6699.6|6701.4|6698.6|7
1619681730000|2021-04-29 07:35:30|6703.4|6700.6|6703.4|6700.6|6703.4|6700.6|6702.9|6700.1|7
1619681740000|2021-04-29 07:35:40|6702.9|6700.1|6703.4|6700.6|6703.9|6701.1|6702.9|6700.1|0
1619681750000|2021-04-29 07:35:50|6703.9|6701.1|6704.4|6701.6|6704.4|6701.6|6703.4|6700.6|7
1619681760000|2021-04-29 07:36:00|||||||||1
1619681770000|2021-04-29 07:36:10|6705.4|6702.6|6705.4|6702.6|6705.4|6702.6|6704.9|6702.1|24
1619681780000|2021-04-29 07:36:20|6705.9|6703.1|6705.9|6703.1|6706.4|6703.6|6705.4|6702.6|17
1619681790000|2021-04-29 07:36:30|6705.4|6702.6|6705.4|6702.6|6705.4|6702.6|6705.4|6702.6|1
1619681810000|2021-04-29 07:36:50|||||||||1
1619681820000|2021-04-29 07:37:00|6705.9|6703.1|6704.4|6701.6|6706.4|6703.6|6703.9|6701.1|21
1619681830000|2021-04-29 07:37:10|6703.9|6701.1|6702.4|6699.6|6703.9|6701.1|6701.4|6698.6|11
1619681840000|2021-04-29 07:37:20|6703.4|6700.6|6702.9|6700.1|6703.4|6700.6|6702.4|6699.6|9
1619681850000|2021-04-29 07:37:30|6703.4|6700.6|6702.9|6700.1|6703.4|6700.6|6702.9|6700.1|4
1619681860000|2021-04-29 07:37:40|6703.4|6700.6|6703.4|6700.6|6703.4|6700.6|6703.4|6700.6|0
1619681870000|2021-04-29 07:37:50|6702.9|6700.1|6703.4|6700.6|6703.4|6700.6|6702.9|6700.1|6
1619681880000|2021-04-29 07:38:00|6702.4|6699.6|6701.9|6699.1|6702.4|6699.6|6701.4|6698.6|32
1619681890000|2021-04-29 07:38:10|6702.4|6699.6|6701.9|6699.1|6702.4|6699.6|6701.9|6699.1|7
1619681910000|2021-04-29 07:38:30|6701.4|6698.6|6701.9|6699.1|6701.9|6699.1|6701.4|6698.6|9
1619681920000|2021-04-29 07:38:40|6703|6699|6704.4|6701.6|6705.9|6703.1|6702.4|6699|114
1619681930000|2021-04-29 07:38:50|6705.4|6702.6|6706.4|6703.6|6706.4|6703.6|6705.4|6702.6|64
1619681940000|2021-04-29 07:39:00|||||||||31
1619681950000|2021-04-29 07:39:10|||||||||55
1619681960000|2021-04-29 07:39:20|||||||||47
1619681970000|2021-04-29 07:39:30|6707.4|6704.6|6707.9|6705.1|6709.4|6706.6|6707.4|6704.6|93
1619681980000|2021-04-29 07:39:40|6707.4|6704.6|6708.4|6705.6|6708.9|6706.1|6707.4|6704.6|28
1619681990000|2021-04-29 07:39:50|6708.9|6706.1|6709.4|6706.6|6709.4|6706.6|6708.9|6706.1|5
1619682000000|2021-04-29 07:40:00|6710.4|6707.6|6711.4|6708.6|6711.4|6708.6|6708.9|6706.1|124
1619682010000|2021-04-29 07:40:10|6710.4|6707.6|6711.4|6708.6|6712.4|6709.6|6709.4|6706.6|48
1619682020000|2021-04-29 07:40:20|6712.4|6709.6|6711.4|6708.6|6712.4|6709.6|6711.4|6708.6|39
1619682030000|2021-04-29 07:40:30|6711.9|6709.1|6711.4|6708.6|6712.4|6709.6|6711.4|6708.6|8
1619682040000|2021-04-29 07:40:40|6711.9|6709.1|6711.4|6708.6|6711.9|6709.1|6711.4|6708.6|6
1619682050000|2021-04-29 07:40:50|6711.9|6709.1|6711.9|6709.1|6711.9|6709.1|6711.9|6709.1|3
1619682060000|2021-04-29 07:41:00|6711.4|6708.6|6707.9|6705.1|6711.4|6708.6|6707.4|6704.6|38
1619682070000|2021-04-29 07:41:10|6707.4|6704.6|6706.9|6704.1|6707.4|6704.6|6706.9|6704.1|18
1619682080000|2021-04-29 07:41:20|6707.4|6704.6|6707.4|6704.6|6707.9|6705.1|6706.4|6703.6|56
1619682090000|2021-04-29 07:41:30|6706.4|6703.6|6706.4|6703.6|6706.4|6703.6|6706.4|6703.6|381
1619682100000|2021-04-29 07:41:40|||||||||4
1619682110000|2021-04-29 07:41:50|6707.4|6704.6|6705.4|6702.6|6707.4|6704.6|6703.9|6701.1|401
1619682120000|2021-04-29 07:42:00|6704.9|6702.1|6704.4|6701.6|6704.9|6702.1|6704.4|6701.6|2
1619682130000|2021-04-29 07:42:10|6705.4|6702.6|6705.9|6703.1|6706.4|6703.6|6705.4|6702.6|5
1619682140000|2021-04-29 07:42:20|6706.4|6703.6|6707.4|6704.6|6707.4|6704.6|6706.4|6703.6|18
1619682160000|2021-04-29 07:42:40|6708.4|6705.6|6709.4|6706.6|6709.9|6707.1|6708.4|6705.6|26
1619682170000|2021-04-29 07:42:50|||||||||5
1619682180000|2021-04-29 07:43:00|6709.9|6707.1|6710.4|6707.6|6710.9|6708.1|6709.9|6707.1|4
1619682190000|2021-04-29 07:43:10|6709.9|6707.1|6708.4|6705.6|6709.9|6707.1|6708.4|6705.6|15
1619682200000|2021-04-29 07:43:20|||||||||1
1619682210000|2021-04-29 07:43:30|6707.4|6704.6|6709.4|6706.6|6709.4|6706.6|6707.4|6704.6|2
1619682220000|2021-04-29 07:43:40|6710.4|6707.6|6712.4|6709.6|6712.4|6709.6|6709.9|6707.1|37
1619682230000|2021-04-29 07:43:50|6712.9|6710.1|6713.4|6710.6|6713.4|6710.6|6712.4|6709.6|21
1619682240000|2021-04-29 07:44:00|6714.4|6711.6|6712.9|6710.1|6714.4|6711.6|6712.9|6710.1|35
1619682250000|2021-04-29 07:44:10|6712.4|6709.6|6714.9|6712.1|6715.4|6712.6|6712.4|6709.6|123
1619682260000|2021-04-29 07:44:20|6715.4|6712.6|6714.9|6712.1|6715.4|6712.6|6714.4|6711.6|16
1619682270000|2021-04-29 07:44:30|6715.4|6712.6|6715.9|6713.1|6715.9|6713.1|6714.4|6711.6|42
1619682280000|2021-04-29 07:44:40|6716.4|6713.6|6716.4|6713.6|6716.9|6714.1|6715.9|6713.1|6
1619682290000|2021-04-29 07:44:50|6716.9|6714.1|6716.9|6714.1|6716.9|6714.1|6715.9|6713.1|13
1619682300000|2021-04-29 07:45:00|6716.4|6713.6|6714.4|6711.6|6716.4|6713.6|6714.4|6711.6|64
1619682310000|2021-04-29 07:45:10|6713.9|6711.1|6714.4|6711.6|6714.9|6712.1|6713.9|6711.1|8
1619682320000|2021-04-29 07:45:20|6714.9|6712.1|6714.9|6712.1|6714.9|6712.1|6714.4|6711.6|2
1619682330000|2021-04-29 07:45:30|6713.4|6710.6|6712.4|6709.6|6713.4|6710.6|6712.4|6709.6|25
1619682340000|2021-04-29 07:45:40|6712.9|6710.1|6711.9|6709.1|6712.9|6710.1|6710.9|6708.1|84
1619682350000|2021-04-29 07:45:50|6712.9|6710.1|6712.9|6710.1|6712.9|6710.1|6712.4|6709.6|3
1619682360000|2021-04-29 07:46:00|6713.4|6710.6|6714.4|6711.6|6714.4|6711.6|6713.4|6710.6|6
1619682370000|2021-04-29 07:46:10|6713.4|6710.6|6712.9|6710.1|6713.4|6710.6|6712.4|6709.6|7
1619682380000|2021-04-29 07:46:20|6713.4|6710.6|6713.4|6710.6|6713.4|6710.6|6712.9|6710.1|2
1619682390000|2021-04-29 07:46:30|6713.9|6711.1|6714.4|6711.6|6714.4|6711.6|6713.4|6710.6|17
1619682400000|2021-04-29 07:46:40|6713.4|6710.6|6713.4|6710.6|6713.4|6710.6|6713.4|6710.6|14
1619682420000|2021-04-29 07:47:00|6712.9|6710.1|6713.4|6710.6|6713.4|6710.6|6712.9|6710.1|4
1619682430000|2021-04-29 07:47:10|6712.9|6710.1|6714.4|6711.6|6714.4|6711.6|6712.9|6710.1|33
1619682440000|2021-04-29 07:47:20|6714.9|6712.1|6714.9|6712.1|6714.9|6712.1|6714.9|6712.1|1
1619682460000|2021-04-29 07:47:40|6715.4|6712.6|6715.4|6712.6|6715.4|6712.6|6715.4|6712.6|1
1619682470000|2021-04-29 07:47:50|||||||||1
1619682480000|2021-04-29 07:48:00|||||||||1
1619682490000|2021-04-29 07:48:10|6714.4|6711.6|6713.9|6711.1|6714.4|6711.6|6713.9|6711.1|8
1619682500000|2021-04-29 07:48:20|6713.4|6710.6|6712.4|6709.6|6713.4|6710.6|6712.4|6709.6|33
1619682510000|2021-04-29 07:48:30|6712.9|6710.1|6713.4|6710.6|6713.4|6710.6|6712.9|6710.1|9
1619682520000|2021-04-29 07:48:40|6714.4|6711.6|6714.4|6711.6|6714.4|6711.6|6714.4|6711.6|13
1619682540000|2021-04-29 07:49:00|6713.4|6710.6|6713.9|6711.1|6713.9|6711.1|6713.4|6710.6|4
1619682550000|2021-04-29 07:49:10|6712.9|6710.1|6712.9|6710.1|6713.4|6710.6|6712.4|6709.6|29
1619682560000|2021-04-29 07:49:20|6712.4|6709.6|6712.9|6710.1|6712.9|6710.1|6712.4|6709.6|1
1619682570000|2021-04-29 07:49:30|6712.4|6709.6|6712.4|6709.6|6712.9|6710.1|6712.4|6709.6|0
1619682580000|2021-04-29 07:49:40|6711.4|6708.6|6709.9|6707.1|6711.4|6708.6|6709.9|6707.1|11
1619682590000|2021-04-29 07:49:50|6710.4|6707.6|6710.4|6707.6|6710.4|6707.6|6710.4|6707.6|20
1619682600000|2021-04-29 07:50:00|6711.9|6709.1|6711.4|6708.6|6712.4|6709.6|6711.4|6708.6|20
1619682610000|2021-04-29 07:50:10|6711.9|6709.1|6711.9|6709.1|6711.9|6709.1|6711.9|6709.1|0
1619682630000|2021-04-29 07:50:30|6712.4|6709.6|6711.9|6709.1|6712.4|6709.6|6711.4|6708.6|12
1619682640000|2021-04-29 07:50:40|6711.4|6708.6|6711.9|6709.1|6711.9|6709.1|6711.4|6708.6|2
1619682660000|2021-04-29 07:51:00|6711.4|6708.6|6711.4|6708.6|6711.4|6708.6|6710.4|6707.6|6
1619682670000|2021-04-29 07:51:10|6710.9|6708.1|6713.4|6710.6|6714.4|6711.6|6710.9|6708.1|236
1619682680000|2021-04-29 07:51:20|6714.4|6711.6|6715.4|6712.6|6715.4|6712.6|6714.4|6711.6|5
1619682690000|2021-04-29 07:51:30|6715.9|6713.1|6714.9|6712.1|6715.9|6713.1|6714.9|6712.1|4
1619682700000|2021-04-29 07:51:40|6714.4|6711.6|6714.4|6711.6|6714.4|6711.6|6713.9|6711.1|5
1619682710000|2021-04-29 07:51:50|6714.9|6712.1|6714.9|6712.1|6714.9|6712.1|6714.4|6711.6|7
1619682720000|2021-04-29 07:52:00|6714.4|6711.6|6716.4|6713.6|6716.4|6713.6|6714.4|6711.6|10
1619682730000|2021-04-29 07:52:10|6715.4|6712.6|6715.4|6712.6|6715.4|6712.6|6715.4|6712.6|56
1619682740000|2021-04-29 07:52:20|6715.9|6713.1|6715.4|6712.6|6715.9|6713.1|6715.4|6712.6|45
1619682750000|2021-04-29 07:52:30|6714.4|6711.6|6714.9|6712.1|6714.9|6712.1|6714.4|6711.6|8
1619682760000|2021-04-29 07:52:40|6714.4|6711.6|6714.9|6712.1|6714.9|6712.1|6714.4|6711.6|4
1619682770000|2021-04-29 07:52:50|6715.4|6712.6|6715.4|6712.6|6715.4|6712.6|6715.4|6712.6|0
1619682810000|2021-04-29 07:53:30|||||||||2
1619682820000|2021-04-29 07:53:40|||||||||2
1619682830000|2021-04-29 07:53:50|6716.4|6713.6|6716.4|6713.6|6716.4|6713.6|6716.4|6713.6|14
1619682840000|2021-04-29 07:54:00|6716.9|6714.1|6717.4|6714.6|6717.4|6714.6|6716.9|6714.1|14
1619682850000|2021-04-29 07:54:10|6717.9|6715.1|6714.9|6712.1|6717.9|6715.1|6714.9|6712.1|131
1619682860000|2021-04-29 07:54:20|6715.4|6712.6|6715.4|6712.6|6715.4|6712.6|6715.4|6712.6|0
1619682870000|2021-04-29 07:54:30|6714.9|6712.1|6714.4|6711.6|6714.9|6712.1|6713.9|6711.1|50
1619682880000|2021-04-29 07:54:40|6712.4|6709.6|6712.4|6709.6|6712.4|6709.6|6712.4|6709.6|4
1619682890000|2021-04-29 07:54:50|6712.9|6710.1|6713.4|6710.6|6713.4|6710.6|6712.4|6709.6|7
1619682900000|2021-04-29 07:55:00|||||||||6
1619682910000|2021-04-29 07:55:10|||||||||21
1619682920000|2021-04-29 07:55:20|||||||||73
1619682930000|2021-04-29 07:55:30|||||||||11
1619682940000|2021-04-29 07:55:40|6712.4|6709.6|6712.4|6709.6|6712.4|6709.6|6710.4|6707.6|34
1619682950000|2021-04-29 07:55:50|||||||||1
1619682960000|2021-04-29 07:56:00|6711.9|6709.1|6711.9|6709.1|6711.9|6709.1|6711.9|6709.1|2
1619682970000|2021-04-29 07:56:10|6712.4|6709.6|6712.4|6709.6|6712.4|6709.6|6712.4|6709.6|0
1619682980000|2021-04-29 07:56:20|6712.9|6710.1|6713.4|6710.6|6713.9|6711.1|6712.9|6710.1|5
1619682990000|2021-04-29 07:56:30|6713.9|6711.1|6713.9|6711.1|6713.9|6711.1|6713.9|6711.1|2
1619683000000|2021-04-29 07:56:40|6714.4|6711.6|6715.9|6713.1|6716.4|6713.6|6714.4|6711.6|18
1619683010000|2021-04-29 07:56:50|6716.4|6713.6|6716.4|6713.6|6716.4|6713.6|6716.4|6713.6|0
1619683020000|2021-04-29 07:57:00|6716.9|6714.1|6716.4|6713.6|6716.9|6714.1|6716.4|6713.6|8
1619683030000|2021-04-29 07:57:10|6715.4|6712.6|6715.9|6713.1|6715.9|6713.1|6715.4|6712.6|6
1619683040000|2021-04-29 07:57:20|6716.4|6713.6|6716.4|6713.6|6717.4|6714.6|6716.4|6713.6|10
1619683050000|2021-04-29 07:57:30|6716.9|6714.1|6715.4|6712.6|6716.9|6714.1|6715.4|6712.6|22
1619683060000|2021-04-29 07:57:40|6716.4|6713.6|6716.4|6713.6|6716.9|6714.1|6716.4|6713.6|20
1619683070000|2021-04-29 07:57:50|6716.9|6714.1|6717.4|6714.6|6717.4|6714.6|6716.4|6713.6|7
1619683080000|2021-04-29 07:58:00|6716.4|6713.6|6716.4|6713.6|6717.4|6714.6|6715.4|6712.6|15
1619683090000|2021-04-29 07:58:10|6715.9|6713.1|6715.4|6712.6|6715.9|6713.1|6715.4|6712.6|2
1619683120000|2021-04-29 07:58:40|||||||||1
1619683130000|2021-04-29 07:58:50|6715.9|6713.1|6715.4|6712.6|6715.9|6713.1|6715.4|6712.6|9
1619683140000|2021-04-29 07:59:00|6714.9|6712.1|6713.4|6710.6|6714.9|6712.1|6712.4|6709.6|17
1619683160000|2021-04-29 07:59:20|6712.4|6709.6|6712.4|6709.6|6712.4|6709.6|6712.4|6709.6|4
1619683170000|2021-04-29 07:59:30|||||||||5
1619683180000|2021-04-29 07:59:40|6713.4|6710.6|6712.4|6709.6|6713.4|6710.6|6712.4|6709.6|9
1619683190000|2021-04-29 07:59:50|6712.9|6710.1|6711.9|6709.1|6713.4|6710.6|6711.4|6708.6|10
1619683200000|2021-04-29 08:00:00|6714.3|6711.5|6712.9|6710.1|6715.4|6712.6|6712.4|6709.6|115
1619683210000|2021-04-29 08:00:10|6712.4|6709.6|6713.9|6711.1|6713.9|6711.1|6712.4|6709.6|20
1619683220000|2021-04-29 08:00:20|6713.4|6710.6|6715.9|6713.1|6715.9|6713.1|6713.4|6710.6|23
1619683230000|2021-04-29 08:00:30|6716.4|6713.6|6715.4|6712.6|6716.4|6713.6|6715.4|6712.6|20
1619683240000|2021-04-29 08:00:40|6715.9|6713.1|6715.9|6713.1|6716.4|6713.6|6715.4|6712.6|223
1619683250000|2021-04-29 08:00:50|6715.4|6712.6|6715.9|6713.1|6716.4|6713.6|6715.4|6712.6|2
1619683260000|2021-04-29 08:01:00|6716.4|6713.6|6718.4|6715.6|6718.4|6715.6|6715.9|6713.1|25
1619683270000|2021-04-29 08:01:10|6717.4|6714.6|6718.4|6715.6|6718.4|6715.6|6717.4|6714.6|2
1619683280000|2021-04-29 08:01:20|6717.4|6714.6|6718.4|6715.6|6718.4|6715.6|6717.4|6714.6|7
1619683290000|2021-04-29 08:01:30|6717.4|6714.6|6717.9|6715.1|6717.9|6715.1|6717.4|6714.6|5
1619683300000|2021-04-29 08:01:40|6717.4|6714.6|6716.4|6713.6|6717.9|6715.1|6716.4|6713.6|16
1619683310000|2021-04-29 08:01:50|6716.9|6714.1|6718.4|6715.6|6718.4|6715.6|6716.9|6714.1|4
1619683320000|2021-04-29 08:02:00|6719.4|6716.6|6718.4|6715.6|6719.4|6716.6|6718.4|6715.6|59
1619683330000|2021-04-29 08:02:10|6719.4|6716.6|6718.4|6715.6|6719.4|6716.6|6718.4|6715.6|11
1619683340000|2021-04-29 08:02:20|||||||||1
1619683350000|2021-04-29 08:02:30|6719.4|6716.6|6718.4|6715.6|6719.4|6716.6|6718.4|6715.6|6
1619683360000|2021-04-29 08:02:40|6718.9|6716.1|6719.4|6716.6|6719.9|6717.1|6718.4|6715.6|21
1619683370000|2021-04-29 08:02:50|6720.4|6717.6|6719.9|6717.1|6720.4|6717.6|6719.4|6716.6|19
1619683380000|2021-04-29 08:03:00|6720.4|6717.6|6720.4|6717.6|6720.4|6717.6|6719.4|6716.6|69
1619683390000|2021-04-29 08:03:10|6719.9|6717.1|6718.9|6716.1|6720.4|6717.6|6718.9|6716.1|7
1619683400000|2021-04-29 08:03:20|6719.4|6716.6|6719.4|6716.6|6719.4|6716.6|6719.4|6716.6|6
1619683410000|2021-04-29 08:03:30|6718.9|6716.1|6718.9|6716.1|6719.4|6716.6|6718.9|6716.1|78
1619683420000|2021-04-29 08:03:40|6719.4|6716.6|6719.4|6716.6|6720.4|6717.6|6719.4|6716.6|6
1619683430000|2021-04-29 08:03:50|6718.9|6716.1|6718.9|6716.1|6718.9|6716.1|6718.4|6715.6|11
1619683440000|2021-04-29 08:04:00|6718.4|6715.6|6717.9|6715.1|6718.4|6715.6|6717.4|6714.6|16
1619683450000|2021-04-29 08:04:10|6718.4|6715.6|6717.4|6714.6|6718.4|6715.6|6717.4|6714.6|5
1619683460000|2021-04-29 08:04:20|6716.9|6714.1|6716.4|6713.6|6716.9|6714.1|6716.4|6713.6|1
1619683470000|2021-04-29 08:04:30|6715.9|6713.1|6716.4|6713.6|6716.4|6713.6|6715.4|6712.6|4
1619683480000|2021-04-29 08:04:40|6717.4|6714.6|6716.4|6713.6|6717.9|6715.1|6716.4|6713.6|348
1619683490000|2021-04-29 08:04:50|6716.9|6714.1|6716.9|6714.1|6716.9|6714.1|6716.4|6713.6|1
1619683500000|2021-04-29 08:05:00|||||||||5
1619683510000|2021-04-29 08:05:10|6716.4|6713.6|6716.9|6714.1|6716.9|6714.1|6716.4|6713.6|3
1619683520000|2021-04-29 08:05:20|6717.4|6714.6|6715.4|6712.6|6717.4|6714.6|6715.4|6712.6|10
1619683530000|2021-04-29 08:05:30|6715.9|6713.1|6714.4|6711.6|6715.9|6713.1|6713.9|6711.1|8
1619683540000|2021-04-29 08:05:40|6713.9|6711.1|6714.4|6711.6|6714.4|6711.6|6713.4|6710.6|17
1619683550000|2021-04-29 08:05:50|6716.4|6713.6|6716.4|6713.6|6716.4|6713.6|6716.4|6713.6|16
1619683560000|2021-04-29 08:06:00|6717.4|6714.6|6718.4|6715.6|6718.4|6715.6|6717.4|6714.6|131
1619683570000|2021-04-29 08:06:10|6719.4|6716.6|6718.4|6715.6|6719.4|6716.6|6718.4|6715.6|10
1619683580000|2021-04-29 08:06:20|6718.9|6716.1|6718.4|6715.6|6718.9|6716.1|6718.4|6715.6|3
1619683590000|2021-04-29 08:06:30|6717.9|6715.1|6718.4|6715.6|6718.4|6715.6|6717.9|6715.1|5
1619683620000|2021-04-29 08:07:00|6717.9|6715.1|6717.4|6714.6|6717.9|6715.1|6717.4|6714.6|2
1619683630000|2021-04-29 08:07:10|6717.3|6714.5|6717.4|6714.6|6717.4|6714.6|6716.4|6713.6|7
1619683650000|2021-04-29 08:07:30|6716.9|6714.1|6716.9|6714.1|6717.4|6714.6|6716.4|6713.6|8
1619683660000|2021-04-29 08:07:40|6717.4|6714.6|6716.9|6714.1|6717.4|6714.6|6716.9|6714.1|4
1619683680000|2021-04-29 08:08:00|6714.4|6711.6|6714.9|6712.1|6714.9|6712.1|6714.4|6711.6|10
1619683700000|2021-04-29 08:08:20|6715.4|6712.6|6714.9|6712.1|6715.4|6712.6|6714.9|6712.1|13
1619683710000|2021-04-29 08:08:30|6715.4|6712.6|6716.9|6714.1|6717.4|6714.6|6715.4|6712.6|53
1619683720000|2021-04-29 08:08:40|6717.4|6714.6|6717.9|6715.1|6718.4|6715.6|6716.9|6714.1|8
1619683730000|2021-04-29 08:08:50|6718.4|6715.6|6717.4|6714.6|6718.4|6715.6|6716.9|6714.1|5
1619683740000|2021-04-29 08:09:00|6717.8|6715|6716.9|6714.1|6717.8|6715|6716.9|6714.1|10
1619683750000|2021-04-29 08:09:10|6717.4|6714.6|6717.4|6714.6|6717.4|6714.6|6717.4|6714.6|2
1619683760000|2021-04-29 08:09:20|6717.9|6715.1|6717.4|6714.6|6717.9|6715.1|6717.4|6714.6|8
1619683770000|2021-04-29 08:09:30|6717.9|6715.1|6717.9|6715.1|6718.4|6715.6|6717.9|6715.1|10
1619683780000|2021-04-29 08:09:40|6717.4|6714.6|6717.4|6714.6|6717.4|6714.6|6717.4|6714.6|14
1619683790000|2021-04-29 08:09:50|6716.4|6713.6|6717.4|6714.6|6717.4|6714.6|6716.4|6713.6|14
1619683800000|2021-04-29 08:10:00|6716.4|6713.6|6717.9|6715.1|6717.9|6715.1|6716.4|6713.6|23
1619683810000|2021-04-29 08:10:10|6717.4|6714.6|6717.4|6714.6|6717.9|6715.1|6717.4|6714.6|2
1619683820000|2021-04-29 08:10:20|6717.9|6715.1|6717.4|6714.6|6717.9|6715.1|6717.4|6714.6|1
1619683830000|2021-04-29 08:10:30|6717.9|6715.1|6717.9|6715.1|6717.9|6715.1|6717.9|6715.1|6
1619683840000|2021-04-29 08:10:40|6718.4|6715.6|6722.9|6720.1|6724.4|6721.6|6718.4|6715.6|191
1619683850000|2021-04-29 08:10:50|6723.4|6720.6|6723.4|6720.6|6728.3|6725.5|6722.9|6720.1|252
1619683860000|2021-04-29 08:11:00|6722.4|6719.6|6722.4|6719.6|6723.4|6720.6|6721.9|6719.1|15
1619683870000|2021-04-29 08:11:10|6721.9|6719.1|6721.4|6718.6|6721.9|6719.1|6720.4|6717.6|67
1619683880000|2021-04-29 08:11:20|6721.8|6719|6722.4|6719.6|6723.4|6720.6|6721.8|6719|57
1619683890000|2021-04-29 08:11:30|6722.9|6720.1|6722.4|6719.6|6722.9|6720.1|6721.8|6719|8
1619683900000|2021-04-29 08:11:40|6721.9|6719.1|6723.3|6720.5|6723.3|6720.5|6721.8|6719|15
1619683910000|2021-04-29 08:11:50|6723.8|6721|6722.9|6720.1|6723.8|6721|6722.9|6720.1|3
1619683920000|2021-04-29 08:12:00|6723.3|6720.5|6725.3|6722.5|6725.4|6722.6|6722.9|6720.1|12
1619683930000|2021-04-29 08:12:10|6724.9|6722.1|6725.8|6723|6726.3|6723.5|6724.9|6722.1|27
1619683940000|2021-04-29 08:12:20|6725.4|6722.6|6724.4|6721.6|6725.4|6722.6|6724.4|6721.6|34
1619683950000|2021-04-29 08:12:30|6725.4|6722.6|6727.4|6724.6|6727.8|6725|6725.4|6722.6|486
1619683960000|2021-04-29 08:12:40|6727.3|6724.5|6731.3|6728.5|6732.8|6730|6727.3|6724.5|533
1619683970000|2021-04-29 08:12:50|6730.8|6728|6729.3|6726.5|6730.8|6728|6727.3|6724.5|63
1619683980000|2021-04-29 08:13:00|6729.8|6727|6728.8|6726|6730.3|6727.5|6727.8|6725|67
1619683990000|2021-04-29 08:13:10|6728.3|6725.5|6730.8|6728|6731.3|6728.5|6728.3|6725.5|180
1619684000000|2021-04-29 08:13:20|6730.3|6727.5|6729.8|6727|6730.8|6728|6728.8|6726|85
1619684010000|2021-04-29 08:13:30|6730.3|6727.5|6729.3|6726.5|6730.3|6727.5|6729.3|6726.5|14
1619684020000|2021-04-29 08:13:40|6728.8|6726|6728.8|6726|6729.3|6726.5|6728.3|6725.5|12
1619684030000|2021-04-29 08:13:50|6729.8|6727|6729.3|6726.5|6729.8|6727|6729.3|6726.5|37
1619684040000|2021-04-29 08:14:00|6728.3|6725.5|6730.3|6727.5|6730.3|6727.5|6728.3|6725.5|56
1619684050000|2021-04-29 08:14:10|6729.8|6727|6729.3|6726.5|6730.3|6727.5|6729.3|6726.5|309
1619684060000|2021-04-29 08:14:20|6730.3|6727.5|6729.3|6726.5|6731.3|6728.5|6727.8|6725|294
1619684070000|2021-04-29 08:14:30|6729.8|6727|6729.8|6727|6730.3|6727.5|6729.3|6726.5|71
1619684080000|2021-04-29 08:14:40|6729.3|6726.5|6729.8|6727|6729.8|6727|6729.3|6726.5|4
1619684090000|2021-04-29 08:14:50|6729.3|6726.5|6728.3|6725.5|6729.3|6726.5|6727.8|6725|64
1619684100000|2021-04-29 08:15:00|6728.8|6726|6728.3|6725.5|6728.8|6726|6728.3|6725.5|16
1619684110000|2021-04-29 08:15:10|6728.8|6726|6728.8|6726|6728.8|6726|6728.3|6725.5|9
1619684120000|2021-04-29 08:15:20|||||||||1
1619684130000|2021-04-29 08:15:30|6727.3|6724.5|6726.3|6723.5|6727.3|6724.5|6726.3|6723.5|80
1619684140000|2021-04-29 08:15:40|6726.8|6724|6726.8|6724|6727.3|6724.5|6726.3|6723.5|61
1619684150000|2021-04-29 08:15:50|6726.3|6723.5|6726.3|6723.5|6726.3|6723.5|6726.3|6723.5|1
1619684160000|2021-04-29 08:16:00|6726.8|6724|6726.8|6724|6727.3|6724.5|6726.3|6723.5|10
1619684170000|2021-04-29 08:16:10|6726.3|6723.5|6726.3|6723.5|6726.8|6724|6726.3|6723.5|42
1619684180000|2021-04-29 08:16:20|6726.8|6724|6727.3|6724.5|6727.3|6724.5|6726.3|6723.5|39
1619684190000|2021-04-29 08:16:30|||||||||14
1619684200000|2021-04-29 08:16:40|6726.3|6723.5|6727.3|6724.5|6727.3|6724.5|6726.3|6723.5|6
1619684210000|2021-04-29 08:16:50|||||||||1
1619684220000|2021-04-29 08:17:00|6728.3|6725.5|6728.3|6725.5|6728.8|6726|6728.3|6725.5|24
1619684230000|2021-04-29 08:17:10|6728.8|6726|6728.3|6725.5|6728.8|6726|6728.3|6725.5|21
1619684240000|2021-04-29 08:17:20|6728.8|6726|6728.8|6726|6728.8|6726|6728.3|6725.5|2
1619684250000|2021-04-29 08:17:30|6729.3|6726.5|6728.3|6725.5|6729.3|6726.5|6728.3|6725.5|22
1619684260000|2021-04-29 08:17:40|6728.8|6726|6728.3|6725.5|6728.8|6726|6728.3|6725.5|39
1619684270000|2021-04-29 08:17:50|6728.8|6726|6728.3|6725.5|6728.8|6726|6728.3|6725.5|31
1619684280000|2021-04-29 08:18:00|6728.8|6726|6728.3|6725.5|6728.8|6726|6728.3|6725.5|15
1619684290000|2021-04-29 08:18:10|6728.8|6726|6726.8|6724|6728.8|6726|6726.3|6723.5|73
1619684300000|2021-04-29 08:18:20|6727.3|6724.5|6728.3|6725.5|6728.3|6725.5|6727.3|6724.5|10
1619684310000|2021-04-29 08:18:30|6727.3|6724.5|6727.3|6724.5|6727.3|6724.5|6727.3|6724.5|24
1619684320000|2021-04-29 08:18:40|6728.3|6725.5|6727.3|6724.5|6728.3|6725.5|6727.3|6724.5|50
1619684330000|2021-04-29 08:18:50|6726.3|6723.5|6723.3|6720.5|6726.8|6724|6722.3|6719.5|217
1619684340000|2021-04-29 08:19:00|6723.8|6721|6723.3|6720.5|6723.8|6721|6723.3|6720.5|7
1619684350000|2021-04-29 08:19:10|6723.8|6721|6724.3|6721.5|6724.3|6721.5|6723.8|6721|26
1619684360000|2021-04-29 08:19:20|6723.8|6721|6723.8|6721|6724.3|6721.5|6723.8|6721|14
1619684370000|2021-04-29 08:19:30|6724.3|6721.5|6725.3|6722.5|6725.8|6723|6723.8|6721|91
1619684380000|2021-04-29 08:19:40|6725.8|6723|6726.3|6723.5|6726.3|6723.5|6725.3|6722.5|11
1619684390000|2021-04-29 08:19:50|6726.8|6724|6726.8|6724|6727.3|6724.5|6726.8|6724|19
1619684400000|2021-04-29 08:20:00|6726.3|6723.5|6726.8|6724|6726.8|6724|6726.3|6723.5|3
1619684410000|2021-04-29 08:20:10|6725.3|6722.5|6725.3|6722.5|6725.3|6722.5|6725.3|6722.5|184
1619684420000|2021-04-29 08:20:20|6727.3|6724.5|6726.8|6724|6728.3|6725.5|6726.3|6723.5|89
1619684430000|2021-04-29 08:20:30|6725.8|6723|6725.3|6722.5|6726.3|6723.5|6724.3|6721.5|11
1619684440000|2021-04-29 08:20:40|6724.8|6722|6724.8|6722|6724.8|6722|6724.8|6722|5
1619684450000|2021-04-29 08:20:50|||||||||9
1619684460000|2021-04-29 08:21:00|6725.3|6722.5|6725.3|6722.5|6725.3|6722.5|6725.3|6722.5|17
1619684470000|2021-04-29 08:21:10|6725.8|6723|6726.3|6723.5|6726.3|6723.5|6725.8|6723|26
1619684480000|2021-04-29 08:21:20|6725.8|6723|6722.8|6720|6726.3|6723.5|6722.8|6720|114
1619684490000|2021-04-29 08:21:30|6723.3|6720.5|6722.8|6720|6723.8|6721|6722.3|6719.5|13
1619684500000|2021-04-29 08:21:40|6722.3|6719.5|6723.8|6721|6723.8|6721|6722.3|6719.5|15
1619684510000|2021-04-29 08:21:50|6724.3|6721.5|6722.8|6720|6724.3|6721.5|6722.3|6719.5|46
1619684520000|2021-04-29 08:22:00|6722.3|6719.5|6720.8|6718|6722.8|6720|6719.3|6716.5|73
1619684530000|2021-04-29 08:22:10|6721.3|6718.5|6720.3|6717.5|6721.3|6718.5|6719.8|6717|40
1619684540000|2021-04-29 08:22:20|6720.8|6718|6720.3|6717.5|6721.8|6719|6719.8|6717|61
1619684550000|2021-04-29 08:22:30|||||||||12
1619684560000|2021-04-29 08:22:40|6721.3|6718.5|6722.3|6719.5|6723.3|6720.5|6721.3|6718.5|447
1619684570000|2021-04-29 08:22:50|6721.8|6719|6721.8|6719|6722.3|6719.5|6721.8|6719|14
1619684580000|2021-04-29 08:23:00|6721.3|6718.5|6721.8|6719|6722.3|6719.5|6721.3|6718.5|49
1619684590000|2021-04-29 08:23:10|6719.8|6717|6720.3|6717.5|6721.3|6718.5|6719.8|6717|45
1619684600000|2021-04-29 08:23:20|6719.8|6717|6719.8|6717|6720.3|6717.5|6719.8|6717|47
1619684610000|2021-04-29 08:23:30|6719.3|6716.5|6717.8|6715|6719.8|6717|6716.8|6714|257
1619684620000|2021-04-29 08:23:40|6718.3|6715.5|6718.3|6715.5|6719.3|6716.5|6717.3|6714.5|20
1619684630000|2021-04-29 08:23:50|6718.8|6716|6719.8|6717|6719.8|6717|6718.8|6716|49
1619684640000|2021-04-29 08:24:00|6719.3|6716.5|6719.8|6717|6719.8|6717|6719.3|6716.5|4
1619684650000|2021-04-29 08:24:10|6719.3|6716.5|6719.8|6717|6720.3|6717.5|6719.3|6716.5|1
1619684660000|2021-04-29 08:24:20|6720.3|6717.5|6719.8|6717|6720.3|6717.5|6719.8|6717|1
1619684670000|2021-04-29 08:24:30|6719.3|6716.5|6719.8|6717|6720.3|6717.5|6719.3|6716.5|5
1619684680000|2021-04-29 08:24:40|6719.3|6716.5|6718.3|6715.5|6719.3|6716.5|6718.3|6715.5|15
1619684690000|2021-04-29 08:24:50|6717.8|6715|6717.8|6715|6717.8|6715|6717.8|6715|5
1619684700000|2021-04-29 08:25:00|6718.3|6715.5|6717.3|6714.5|6718.3|6715.5|6716.3|6713.5|45
1619684710000|2021-04-29 08:25:10|6717.8|6715|6717.8|6715|6718.3|6715.5|6717.3|6714.5|75
1619684720000|2021-04-29 08:25:20|6717.3|6714.5|6717.8|6715|6718.3|6715.5|6717.3|6714.5|24
1619684730000|2021-04-29 08:25:30|6718.3|6715.5|6717.3|6714.5|6718.3|6715.5|6717.3|6714.5|167
1619684740000|2021-04-29 08:25:40|6716.3|6713.5|6716.8|6714|6717.3|6714.5|6716.3|6713.5|81
1619684750000|2021-04-29 08:25:50|6717.3|6714.5|6717.3|6714.5|6717.8|6715|6717.3|6714.5|12
1619684760000|2021-04-29 08:26:00|6716.3|6713.5|6717.8|6715|6718.3|6715.5|6716.3|6713.5|26
1619684770000|2021-04-29 08:26:10|6718.3|6715.5|6717.8|6715|6718.3|6715.5|6717.3|6714.5|80
1619684780000|2021-04-29 08:26:20|6717.3|6714.5|6719.3|6716.5|6719.3|6716.5|6717.3|6714.5|131
1619684790000|2021-04-29 08:26:30|6718.3|6715.5|6715.3|6712.5|6718.3|6715.5|6714.3|6711.5|414
1619684800000|2021-04-29 08:26:40|6714.8|6712|6716.3|6713.5|6716.3|6713.5|6713.3|6710.5|85
1619684810000|2021-04-29 08:26:50|6716.8|6714|6717.3|6714.5|6718.3|6715.5|6716.3|6713.5|77
1619684820000|2021-04-29 08:27:00|6717.8|6715|6716.8|6714|6718.3|6715.5|6716.3|6713.5|45
1619684830000|2021-04-29 08:27:10|6717.3|6714.5|6716.8|6714|6717.3|6714.5|6716.8|6714|11
1619684840000|2021-04-29 08:27:20|6716.3|6713.5|6717.3|6714.5|6717.3|6714.5|6715.3|6712.5|239
1619684850000|2021-04-29 08:27:30|6716.8|6714|6717.3|6714.5|6717.3|6714.5|6716.8|6714|23
1619684860000|2021-04-29 08:27:40|6716.3|6713.5|6717.3|6714.5|6717.3|6714.5|6716.3|6713.5|25
1619684870000|2021-04-29 08:27:50|6716.3|6713.5|6717.8|6715|6717.8|6715|6716.3|6713.5|46
1619684880000|2021-04-29 08:28:00|6717.3|6714.5|6717.8|6715|6718.3|6715.5|6717.3|6714.5|51
1619684890000|2021-04-29 08:28:10|6718.3|6715.5|6719.3|6716.5|6720.3|6717.5|6717.3|6714.5|82
1619684900000|2021-04-29 08:28:20|6720.3|6717.5|6723.3|6720.5|6724.9|6721.5|6719.3|6716.5|425
1619684910000|2021-04-29 08:28:30|6722.3|6719.5|6721.3|6718.5|6722.3|6719.5|6720.3|6717.5|112
1619684920000|2021-04-29 08:28:40|6720.8|6718|6720.8|6718|6721.9|6719|6720.8|6717.9|77
1619684930000|2021-04-29 08:28:50|6721.3|6718.5|6720.8|6718|6721.3|6718.5|6720.3|6717.5|27
1619684940000|2021-04-29 08:29:00|6721.3|6718.5|6720.3|6717.5|6721.3|6718.5|6717.8|6715|160
1619684950000|2021-04-29 08:29:10|6719.3|6716.5|6717.3|6714.5|6719.3|6716.5|6716.3|6713.5|371
1619684960000|2021-04-29 08:29:20|6716.8|6714|6716.3|6713.5|6718.3|6715.5|6716.3|6713.5|470
1619684970000|2021-04-29 08:29:30|6717.3|6714.5|6718.3|6715.5|6718.3|6715.5|6714.3|6711.5|400
1619684980000|2021-04-29 08:29:40|6717.3|6714.5|6717.3|6714.5|6718.3|6715.5|6716.8|6714|243
1619684990000|2021-04-29 08:29:50|6718.3|6715.5|6716.3|6713.5|6718.8|6716|6715.3|6712.5|518
1619685000000|2021-04-29 08:30:00|6717.3|6714.5|6719.3|6716.5|6720.3|6717.5|6716.3|6713.5|461
1619685010000|2021-04-29 08:30:10|6718.3|6715.5|6718.3|6715.5|6719.3|6716.5|6718.3|6715.5|195
1619685020000|2021-04-29 08:30:20|6718.8|6716|6721.8|6719|6722.3|6719.5|6718.3|6715.5|134
1619685030000|2021-04-29 08:30:30|6720.3|6717.5|6719.3|6716.5|6720.3|6717.5|6718.3|6715.5|253
1619685040000|2021-04-29 08:30:40|6719.8|6717|6719.8|6717|6720.3|6717.5|6719.8|6717|61
1619685050000|2021-04-29 08:30:50|6719.3|6716.5|6719.8|6717|6719.8|6717|6717.3|6714.5|217
1619685060000|2021-04-29 08:31:00|6720.3|6717.5|6720.3|6717.5|6720.3|6717.5|6719.3|6716.5|103
1619685070000|2021-04-29 08:31:10|||||||||10
1619685080000|2021-04-29 08:31:20|6719.3|6716.5|6719.3|6716.5|6719.3|6716.5|6719.3|6716.5|11
1619685090000|2021-04-29 08:31:30|6720.3|6717.5|6719.3|6716.5|6720.3|6717.5|6719.3|6716.5|149
1619685100000|2021-04-29 08:31:40|6720.3|6717.5|6720.3|6717.5|6720.3|6717.5|6720.3|6717.5|35
1619685110000|2021-04-29 08:31:50|6718.3|6715.5|6717.3|6714.5|6718.3|6715.5|6717.3|6714.5|67
1619685120000|2021-04-29 08:32:00|6717.8|6715|6717.8|6715|6717.8|6715|6717.8|6715|6
1619685130000|2021-04-29 08:32:10|6717.3|6714.5|6718.3|6715.5|6718.3|6715.5|6717.3|6714.5|18
1619685140000|2021-04-29 08:32:20|6718.8|6716|6720.3|6717.5|6721.3|6718.5|6717.8|6715|102
1619685150000|2021-04-29 08:32:30|6720.8|6718|6718.3|6715.5|6720.8|6718|6718.3|6715.5|55
1619685160000|2021-04-29 08:32:40|6718.8|6716|6720.3|6717.5|6720.3|6717.5|6718.8|6716|5
1619685180000|2021-04-29 08:33:00|6720.8|6718|6720.3|6717.5|6720.8|6718|6720.3|6717.5|71
1619685190000|2021-04-29 08:33:10|6721.3|6718.5|6720.3|6717.5|6721.3|6718.5|6720.3|6717.5|299
1619685200000|2021-04-29 08:33:20|6719.8|6717|6719.8|6717|6719.8|6717|6719.8|6717|48
1619685210000|2021-04-29 08:33:30|6720.3|6717.5|6719.8|6717|6720.3|6717.5|6719.3|6716.5|105
1619685220000|2021-04-29 08:33:40|6720.3|6717.5|6721.3|6718.5|6721.3|6718.5|6719.3|6716.5|32
1619685230000|2021-04-29 08:33:50|6722.3|6719.5|6723.8|6721|6723.8|6721|6722.3|6719.5|209
1619685240000|2021-04-29 08:34:00|6723.3|6720.5|6725.3|6722.5|6725.8|6723|6723.3|6720.5|76
1619685250000|2021-04-29 08:34:10|6724.8|6722|6725.3|6722.5|6725.3|6722.5|6724.3|6721.5|34
1619685260000|2021-04-29 08:34:20|6724.8|6722|6725.3|6722.5|6725.3|6722.5|6724.3|6721.5|98
1619685270000|2021-04-29 08:34:30|6726.3|6723.5|6726.3|6723.5|6727.3|6724.5|6725.8|6723|43
1619685280000|2021-04-29 08:34:40|6725.3|6722.5|6725.8|6723|6726.3|6723.5|6725.3|6722.5|93
1619685290000|2021-04-29 08:34:50|6726.3|6723.5|6727.3|6724.5|6727.3|6724.5|6726.3|6723.5|9
1619685300000|2021-04-29 08:35:00|6726.8|6724|6726.3|6723.5|6726.8|6724|6726.3|6723.5|237
1619685310000|2021-04-29 08:35:10|6725.8|6723|6725.3|6722.5|6726.3|6723.5|6725.3|6722.5|17
1619685320000|2021-04-29 08:35:20|6725.8|6723|6728.3|6725.5|6728.3|6725.5|6725.3|6722.5|80
1619685330000|2021-04-29 08:35:30|6729.3|6726.5|6729.8|6727|6733.3|6730.5|6729.3|6726.5|169
1619685340000|2021-04-29 08:35:40|6729.3|6726.5|6734.8|6732|6734.8|6732|6729.3|6726.5|146
1619685350000|2021-04-29 08:35:50|6734.3|6731.5|6732.3|6729.5|6735.3|6732.5|6731.8|6729|123
1619685360000|2021-04-29 08:36:00|6732.8|6730|6730.8|6728|6732.8|6730|6730.8|6728|24
1619685370000|2021-04-29 08:36:10|6731.3|6728.5|6731.3|6728.5|6732.3|6729.5|6730.8|6728|59
1619685380000|2021-04-29 08:36:20|6732.3|6729.5|6731.3|6728.5|6732.3|6729.5|6730.3|6727.5|9
1619685390000|2021-04-29 08:36:30|6730.8|6728|6732.3|6729.5|6732.3|6729.5|6730.8|6728|46
1619685400000|2021-04-29 08:36:40|6731.3|6728.5|6732.3|6729.5|6732.8|6730|6731.3|6728.5|59
1619685410000|2021-04-29 08:36:50|6731.8|6729|6732.3|6729.5|6732.8|6730|6731.3|6728.5|226
1619685420000|2021-04-29 08:37:00|6731.8|6729|6732.8|6730|6733.3|6730.5|6731.8|6729|35
1619685430000|2021-04-29 08:37:10|6731.3|6728.5|6734.8|6732|6736.3|6733.5|6731.3|6728.5|149
1619685440000|2021-04-29 08:37:20|6734.3|6731.5|6735.3|6732.5|6735.3|6732.5|6733.3|6730.5|117
1619685450000|2021-04-29 08:37:30|6734.3|6731.5|6734.3|6731.5|6734.3|6731.5|6733.8|6731|78
1619685460000|2021-04-29 08:37:40|6733.8|6731|6733.8|6731|6734.3|6731.5|6733.3|6730.5|4
1619685470000|2021-04-29 08:37:50|6734.3|6731.5|6734.3|6731.5|6734.3|6731.5|6733.3|6730.5|23
1619685480000|2021-04-29 08:38:00|6733.3|6730.5|6732.3|6729.5|6733.3|6730.5|6732.3|6729.5|20
1619685490000|2021-04-29 08:38:10|6731.8|6729|6732.3|6729.5|6732.3|6729.5|6731.3|6728.5|58
1619685500000|2021-04-29 08:38:20|6732.8|6730|6732.8|6730|6733.3|6730.5|6732.3|6729.5|11
1619685510000|2021-04-29 08:38:30|6732.3|6729.5|6731.3|6728.5|6732.8|6730|6731.3|6728.5|169
1619685520000|2021-04-29 08:38:40|6730.8|6728|6732.3|6729.5|6732.3|6729.5|6730.8|6728|17
1619685530000|2021-04-29 08:38:50|6732.8|6730|6732.8|6730|6733.3|6730.5|6732.3|6729.5|24
1619685540000|2021-04-29 08:39:00|6733.3|6730.5|6733.8|6731|6733.8|6731|6733.3|6730.5|15
1619685550000|2021-04-29 08:39:10|6733.3|6730.5|6733.8|6731|6734.3|6731.5|6733.3|6730.5|10
1619685560000|2021-04-29 08:39:20|6733.3|6730.5|6732.3|6729.5|6733.8|6731|6732.3|6729.5|16
1619685570000|2021-04-29 08:39:30|6732.8|6730|6732.8|6730|6733.3|6730.5|6732.8|6730|47
1619685580000|2021-04-29 08:39:40|6732.3|6729.5|6732.8|6730|6733.3|6730.5|6732.3|6729.5|17
1619685590000|2021-04-29 08:39:50|6733.3|6730.5|6732.8|6730|6733.8|6731|6732.3|6729.5|58
1619685600000|2021-04-29 08:40:00|6732.3|6729.5|6732.3|6729.5|6732.8|6730|6732.3|6729.5|8
1619685610000|2021-04-29 08:40:10|6731.8|6729|6732.3|6729.5|6732.3|6729.5|6730.3|6727.5|41
1619685620000|2021-04-29 08:40:20|6733.3|6730.5|6733.8|6731|6733.8|6731|6732.8|6730|27
1619685630000|2021-04-29 08:40:30|6734.3|6731.5|6733.3|6730.5|6734.3|6731.5|6733.3|6730.5|12
1619685640000|2021-04-29 08:40:40|6732.8|6730|6732.3|6729.5|6732.8|6730|6732.3|6729.5|57
1619685650000|2021-04-29 08:40:50|6732.8|6730|6732.8|6730|6733.3|6730.5|6732.3|6729.5|8
1619685660000|2021-04-29 08:41:00|6732.3|6729.5|6731.8|6729|6732.3|6729.5|6731.3|6728.5|16
1619685670000|2021-04-29 08:41:10|6731.3|6728.5|6732.3|6729.5|6732.3|6729.5|6731.3|6728.5|7
1619685680000|2021-04-29 08:41:20|6731.8|6729|6731.8|6729|6731.8|6729|6731.8|6729|10
1619685690000|2021-04-29 08:41:30|6731.3|6728.5|6732.8|6730|6733.3|6730.5|6731.3|6728.5|40
1619685700000|2021-04-29 08:41:40|6731.8|6729|6732.3|6729.5|6732.3|6729.5|6731.8|6729|2
1619685710000|2021-04-29 08:41:50|6731.3|6728.5|6732.3|6729.5|6732.3|6729.5|6731.3|6728.5|9
1619685720000|2021-04-29 08:42:00|6731.3|6728.5|6728.3|6725.5|6731.3|6728.5|6726.3|6723.5|41
1619685730000|2021-04-29 08:42:10|6727.8|6725|6728.3|6725.5|6728.3|6725.5|6727.3|6724.5|23
1619685740000|2021-04-29 08:42:20|6728.8|6726|6727.8|6725|6728.8|6726|6727.8|6725|9
1619685750000|2021-04-29 08:42:30|6727.3|6724.5|6727.3|6724.5|6729.3|6726.5|6726.3|6723.5|135
1619685760000|2021-04-29 08:42:40|6728.3|6725.5|6729.3|6726.5|6729.3|6726.5|6728.3|6725.5|63
1619685770000|2021-04-29 08:42:50|6728.8|6726|6728.3|6725.5|6729.3|6726.5|6727.8|6725|4
1619685780000|2021-04-29 08:43:00|||||||||11
1619685790000|2021-04-29 08:43:10|6727.3|6724.5|6727.3|6724.5|6727.3|6724.5|6727.3|6724.5|15
1619685800000|2021-04-29 08:43:20|6726.3|6723.5|6726.3|6723.5|6726.3|6723.5|6726.3|6723.5|34
1619685810000|2021-04-29 08:43:30|6727.3|6724.5|6727.3|6724.5|6727.8|6725|6726.3|6723.5|17
1619685820000|2021-04-29 08:43:40|6728.3|6725.5|6728.8|6726|6729.3|6726.5|6727.3|6724.5|20
1619685830000|2021-04-29 08:43:50|6728.3|6725.5|6728.3|6725.5|6728.3|6725.5|6727.3|6724.5|29
1619685840000|2021-04-29 08:44:00|6728.8|6726|6729.8|6727|6729.8|6727|6728.8|6726|26
1619685850000|2021-04-29 08:44:10|6730.3|6727.5|6728.8|6726|6730.3|6727.5|6728.3|6725.5|33
1619685860000|2021-04-29 08:44:20|||||||||9
1619685870000|2021-04-29 08:44:30|6728.3|6725.5|6724.8|6722|6728.3|6725.5|6724.3|6721.5|127
1619685880000|2021-04-29 08:44:40|6725.3|6722.5|6725.8|6723|6726.3|6723.5|6724.8|6722|16
1619685890000|2021-04-29 08:44:50|6726.8|6724|6727.3|6724.5|6727.3|6724.5|6726.8|6724|17
1619685900000|2021-04-29 08:45:00|6726.8|6724|6725.8|6723|6726.8|6724|6725.8|6723|28
1619685910000|2021-04-29 08:45:10|6726.3|6723.5|6726.3|6723.5|6726.3|6723.5|6726.3|6723.5|29
1619685920000|2021-04-29 08:45:20|6726.8|6724|6728.3|6725.5|6728.3|6725.5|6726.8|6724|64
1619685930000|2021-04-29 08:45:30|6728.8|6726|6728.8|6726|6729.3|6726.5|6728.8|6726|3
1619685940000|2021-04-29 08:45:40|||||||||35
1619685950000|2021-04-29 08:45:50|6729.3|6726.5|6729.8|6727|6729.8|6727|6728.8|6726|22
1619685960000|2021-04-29 08:46:00|6730.3|6727.5|6730.3|6727.5|6730.3|6727.5|6730.3|6727.5|1
1619685970000|2021-04-29 08:46:10|6729.8|6727|6729.8|6727|6729.8|6727|6729.8|6727|5
1619685980000|2021-04-29 08:46:20|6729.3|6726.5|6729.3|6726.5|6729.3|6726.5|6729.3|6726.5|0
1619685990000|2021-04-29 08:46:30|||||||||3
1619686000000|2021-04-29 08:46:40|6730.3|6727.5|6730.3|6727.5|6732.3|6729.5|6729.8|6727|23
1619686010000|2021-04-29 08:46:50|6729.8|6727|6729.3|6726.5|6729.8|6727|6729.3|6726.5|3
1619686020000|2021-04-29 08:47:00|6730.3|6727.5|6729.8|6727|6730.3|6727.5|6729.3|6726.5|3
1619686050000|2021-04-29 08:47:30|6729.3|6726.5|6729.8|6727|6729.8|6727|6729.3|6726.5|0
1619686060000|2021-04-29 08:47:40|||||||||11
1619686070000|2021-04-29 08:47:50|6731.3|6728.5|6731.3|6728.5|6731.3|6728.5|6730.8|6728|16
1619686080000|2021-04-29 08:48:00|6730.8|6728|6731.3|6728.5|6731.3|6728.5|6730.8|6728|14
1619686090000|2021-04-29 08:48:10|6731.8|6729|6730.8|6728|6731.8|6729|6730.8|6728|13
1619686100000|2021-04-29 08:48:20|6731.3|6728.5|6730.3|6727.5|6731.3|6728.5|6729.8|6727|11
1619686110000|2021-04-29 08:48:30|6729.8|6727|6729.8|6727|6730.3|6727.5|6729.8|6727|10
1619686120000|2021-04-29 08:48:40|6729.3|6726.5|6729.8|6727|6730.3|6727.5|6729.3|6726.5|12
1619686130000|2021-04-29 08:48:50|6730.3|6727.5|6729.8|6727|6730.3|6727.5|6729.8|6727|14
1619686140000|2021-04-29 08:49:00|6730.3|6727.5|6729.8|6727|6730.3|6727.5|6729.8|6727|10
1619686150000|2021-04-29 08:49:10|6730.3|6727.5|6729.8|6727|6730.3|6727.5|6729.8|6727|12
1619686160000|2021-04-29 08:49:20|6729.3|6726.5|6729.8|6727|6729.8|6727|6729.3|6726.5|7
1619686170000|2021-04-29 08:49:30|6730.3|6727.5|6728.3|6725.5|6730.3|6727.5|6728.3|6725.5|6
1619686180000|2021-04-29 08:49:40|6729.3|6726.5|6728.8|6726|6729.3|6726.5|6728.3|6725.5|20
1619686190000|2021-04-29 08:49:50|6728.3|6725.5|6729.3|6726.5|6729.3|6726.5|6728.3|6725.5|27
1619686200000|2021-04-29 08:50:00|6729.8|6727|6729.3|6726.5|6729.8|6727|6729.3|6726.5|2
1619686210000|2021-04-29 08:50:10|6728.3|6725.5|6728.3|6725.5|6728.3|6725.5|6728.3|6725.5|1
1619686230000|2021-04-29 08:50:30|6728.8|6726|6729.3|6726.5|6729.3|6726.5|6728.8|6726|2
1619686240000|2021-04-29 08:50:40|6728.8|6726|6728.8|6726|6729.3|6726.5|6728.8|6726|21
1619686250000|2021-04-29 08:50:50|6729.3|6726.5|6729.3|6726.5|6729.3|6726.5|6729.3|6726.5|2
1619686260000|2021-04-29 08:51:00|6730.3|6727.5|6730.8|6728|6731.8|6729|6730.3|6727.5|49
1619686270000|2021-04-29 08:51:10|6730.3|6727.5|6730.8|6728|6730.8|6728|6730.3|6727.5|22
1619686280000|2021-04-29 08:51:20|||||||||3
1619686290000|2021-04-29 08:51:30|6730.3|6727.5|6729.8|6727|6730.3|6727.5|6729.8|6727|5
1619686300000|2021-04-29 08:51:40|6730.3|6727.5|6730.3|6727.5|6730.3|6727.5|6730.3|6727.5|0
1619686310000|2021-04-29 08:51:50|6730.8|6728|6730.8|6728|6731.3|6728.5|6730.8|6728|25
1619686320000|2021-04-29 08:52:00|6731.3|6728.5|6730.8|6728|6731.3|6728.5|6730.3|6727.5|50
1619686330000|2021-04-29 08:52:10|6730.3|6727.5|6731.3|6728.5|6731.8|6729|6730.3|6727.5|15
1619686340000|2021-04-29 08:52:20|||||||||23
1619686350000|2021-04-29 08:52:30|6731.8|6729|6733.3|6730.5|6733.8|6731|6731.3|6728.5|28
1619686360000|2021-04-29 08:52:40|6732.3|6729.5|6731.8|6729|6732.3|6729.5|6731.3|6728.5|20
1619686370000|2021-04-29 08:52:50|6732.3|6729.5|6731.3|6728.5|6732.3|6729.5|6731.3|6728.5|23
1619686380000|2021-04-29 08:53:00|6731.8|6729|6731.8|6729|6731.8|6729|6731.3|6728.5|13
1619686390000|2021-04-29 08:53:10|||||||||9
1619686400000|2021-04-29 08:53:20|6731.3|6728.5|6731.3|6728.5|6731.3|6728.5|6731.3|6728.5|29
1619686410000|2021-04-29 08:53:30|6731.8|6729|6732.3|6729.5|6733.3|6730.5|6731.8|6729|18
1619686420000|2021-04-29 08:53:40|6733.9|6729.9|6735.8|6733|6736.3|6733.5|6733.9|6729.9|279
1619686430000|2021-04-29 08:53:50|6736.3|6733.5|6734.3|6731.5|6736.3|6733.5|6733.3|6730.5|128
1619686440000|2021-04-29 08:54:00|6734.8|6732|6734.3|6731.5|6734.8|6732|6734.3|6731.5|18
1619686450000|2021-04-29 08:54:10|6735.3|6732.5|6734.3|6731.5|6735.3|6732.5|6734.3|6731.5|15
1619686460000|2021-04-29 08:54:20|6734.8|6732|6734.8|6732|6734.8|6732|6734.3|6731.5|5
1619686470000|2021-04-29 08:54:30|6734.3|6731.5|6734.3|6731.5|6734.3|6731.5|6733.8|6731|13
1619686480000|2021-04-29 08:54:40|6734.8|6732|6735.3|6732.5|6735.3|6732.5|6734.8|6732|6
1619686490000|2021-04-29 08:54:50|6734.3|6731.5|6734.3|6731.5|6734.3|6731.5|6733.3|6730.5|51
1619686500000|2021-04-29 08:55:00|6733.8|6731|6733.8|6731|6733.8|6731|6733.8|6731|8
1619686510000|2021-04-29 08:55:10|6731.8|6729|6732.3|6729.5|6732.3|6729.5|6731.8|6729|53
1619686520000|2021-04-29 08:55:20|6733.3|6730.5|6733.3|6730.5|6733.3|6730.5|6732.3|6729.5|20
1619686530000|2021-04-29 08:55:30|6732.8|6730|6733.3|6730.5|6733.3|6730.5|6732.8|6730|3
1619686550000|2021-04-29 08:55:50|6734.3|6731.5|6734.3|6731.5|6735.3|6732.5|6734.3|6731.5|44
1619686560000|2021-04-29 08:56:00|6734.8|6732|6734.8|6732|6734.8|6732|6734.8|6732|3
1619686570000|2021-04-29 08:56:10|6735.3|6732.5|6734.8|6732|6735.3|6732.5|6734.3|6731.5|5
1619686580000|2021-04-29 08:56:20|6734.3|6731.5|6734.8|6732|6734.8|6732|6734.3|6731.5|11
1619686590000|2021-04-29 08:56:30|6735.3|6732.5|6734.8|6732|6735.3|6732.5|6734.8|6732|0
1619686600000|2021-04-29 08:56:40|6735.3|6732.5|6735.3|6732.5|6735.3|6732.5|6735.3|6732.5|2
1619686610000|2021-04-29 08:56:50|6737.8|6735|6737.8|6735|6737.8|6735|6737.3|6734.5|64
1619686620000|2021-04-29 08:57:00|6738.3|6735.5|6737.3|6734.5|6738.3|6735.5|6737.3|6734.5|19
1619686630000|2021-04-29 08:57:10|6735.8|6733|6736.8|6734|6736.8|6734|6735.8|6733|17
1619686640000|2021-04-29 08:57:20|6737.3|6734.5|6737.3|6734.5|6737.3|6734.5|6737.3|6734.5|10
1619686650000|2021-04-29 08:57:30|6736.8|6734|6736.8|6734|6737.3|6734.5|6736.8|6734|12
1619686660000|2021-04-29 08:57:40|6736.3|6733.5|6736.8|6734|6736.8|6734|6736.3|6733.5|12
1619686670000|2021-04-29 08:57:50|6736.3|6733.5|6736.3|6733.5|6736.3|6733.5|6736.3|6733.5|12
1619686680000|2021-04-29 08:58:00|6735.8|6733|6735.8|6733|6735.8|6733|6735.8|6733|14
1619686690000|2021-04-29 08:58:10|6736.3|6733.5|6735.8|6733|6736.3|6733.5|6735.8|6733|23
1619686700000|2021-04-29 08:58:20|6736.3|6733.5|6735.3|6732.5|6736.3|6733.5|6735.3|6732.5|14
1619686710000|2021-04-29 08:58:30|||||||||54
1619686720000|2021-04-29 08:58:40|6734.3|6731.5|6735.3|6732.5|6735.3|6732.5|6734.3|6731.5|24
1619686730000|2021-04-29 08:58:50|||||||||9
1619686740000|2021-04-29 08:59:00|6735.8|6733|6736.3|6733.5|6736.3|6733.5|6735.8|6733|45
1619686750000|2021-04-29 08:59:10|||||||||11
1619686760000|2021-04-29 08:59:20|||||||||36
1619686770000|2021-04-29 08:59:30|6735.8|6733|6735.8|6733|6736.3|6733.5|6735.8|6733|12
1619686780000|2021-04-29 08:59:40|6735.3|6732.5|6735.3|6732.5|6735.3|6732.5|6735.3|6732.5|12
1619686790000|2021-04-29 08:59:50|6736.3|6733.5|6735.3|6732.5|6736.3|6733.5|6735.3|6732.5|10
1619686800000|2021-04-29 09:00:00|6734.8|6732|6734.8|6732|6735.3|6732.5|6734.8|6732|132
1619686810000|2021-04-29 09:00:10|6735.3|6732.5|6735.8|6733|6736.3|6733.5|6735.3|6732.5|55
1619686820000|2021-04-29 09:00:20|6737.3|6734.5|6737.3|6734.5|6737.3|6734.5|6737.3|6734.5|66
1619686830000|2021-04-29 09:00:30|6737.8|6735|6737.8|6735|6738.3|6735.5|6737.3|6734.5|31
1619686840000|2021-04-29 09:00:40|6738.3|6735.5|6736.3|6733.5|6738.3|6735.5|6736.3|6733.5|88
1619686850000|2021-04-29 09:00:50|6735.8|6733|6736.8|6734|6737.3|6734.5|6735.8|6733|304
1619686860000|2021-04-29 09:01:00|6737.3|6734.5|6737.3|6734.5|6737.3|6734.5|6736.8|6734|34
1619686870000|2021-04-29 09:01:10|6738.3|6735.5|6738.3|6735.5|6738.3|6735.5|6738.3|6735.5|246
1619686880000|2021-04-29 09:01:20|6737.8|6735|6737.3|6734.5|6738.3|6735.5|6737.3|6734.5|9
1619686890000|2021-04-29 09:01:30|6736.8|6734|6736.8|6734|6736.8|6734|6736.8|6734|26
1619686900000|2021-04-29 09:01:40|6737.3|6734.5|6736.3|6733.5|6737.3|6734.5|6736.3|6733.5|8
1619686910000|2021-04-29 09:01:50|6735.8|6733|6735.8|6733|6735.8|6733|6735.8|6733|157
1619686920000|2021-04-29 09:02:00|6736.3|6733.5|6736.3|6733.5|6737.8|6735|6735.8|6733|93
1619686930000|2021-04-29 09:02:10|6736.8|6734|6737.3|6734.5|6737.3|6734.5|6736.8|6734|53
1619686940000|2021-04-29 09:02:20|6736.3|6733.5|6736.8|6734|6736.8|6734|6736.3|6733.5|15
1619686950000|2021-04-29 09:02:30|6736.3|6733.5|6737.3|6734.5|6737.3|6734.5|6735.8|6733|69
1619686960000|2021-04-29 09:02:40|6736.8|6734|6736.8|6734|6737.3|6734.5|6736.3|6733.5|48
1619686970000|2021-04-29 09:02:50|6736.3|6733.5|6735.8|6733|6736.3|6733.5|6735.3|6732.5|13
1619686980000|2021-04-29 09:03:00|6736.3|6733.5|6735.8|6733|6736.3|6733.5|6735.8|6733|7
1619686990000|2021-04-29 09:03:10|6736.3|6733.5|6735.3|6732.5|6736.3|6733.5|6735.3|6732.5|24
1619687000000|2021-04-29 09:03:20|6735.8|6733|6735.8|6733|6735.8|6733|6735.8|6733|56
1619687020000|2021-04-29 09:03:40|6735.3|6732.5|6735.3|6732.5|6735.3|6732.5|6735.3|6732.5|52
1619687030000|2021-04-29 09:03:50|6734.3|6731.5|6734.8|6732|6734.8|6732|6734.3|6731.5|11
1619687040000|2021-04-29 09:04:00|6734.3|6731.5|6734.8|6732|6735.3|6732.5|6733.3|6730.5|22
1619687050000|2021-04-29 09:04:10|6734.3|6731.5|6734.3|6731.5|6734.3|6731.5|6734.3|6731.5|2
1619687060000|2021-04-29 09:04:20|6734.8|6732|6735.3|6732.5|6735.3|6732.5|6734.8|6732|6
1619687070000|2021-04-29 09:04:30|6734.8|6732|6734.8|6732|6734.8|6732|6734.3|6731.5|3
1619687080000|2021-04-29 09:04:40|6735.3|6732.5|6735.3|6732.5|6735.3|6732.5|6735.3|6732.5|1
1619687090000|2021-04-29 09:04:50|6734.3|6731.5|6735.3|6732.5|6735.3|6732.5|6734.3|6731.5|20
1619687100000|2021-04-29 09:05:00|6734.8|6732|6734.8|6732|6734.8|6732|6734.8|6732|24
1619687110000|2021-04-29 09:05:10|6736.3|6733.5|6737.3|6734.5|6738.3|6735.5|6736.3|6733.5|131
1619687120000|2021-04-29 09:05:20|6737.8|6735|6737.8|6735|6738.3|6735.5|6737.3|6734.5|25
1619687130000|2021-04-29 09:05:30|6737.3|6734.5|6737.8|6735|6738.3|6735.5|6737.3|6734.5|36
1619687140000|2021-04-29 09:05:40|6738.3|6735.5|6738.8|6736|6738.8|6736|6737.8|6735|29
1619687150000|2021-04-29 09:05:50|6739.3|6736.5|6738.8|6736|6739.3|6736.5|6738.8|6736|24
1619687160000|2021-04-29 09:06:00|6739.3|6736.5|6739.8|6737|6739.8|6737|6739.3|6736.5|6
1619687170000|2021-04-29 09:06:10|6741.3|6738.5|6741.3|6738.5|6743.3|6740.5|6741.3|6738.5|461
1619687180000|2021-04-29 09:06:20|6742.3|6739.5|6742.3|6739.5|6742.3|6739.5|6742.3|6739.5|215
1619687190000|2021-04-29 09:06:30|6741.8|6739|6742.3|6739.5|6742.3|6739.5|6741.3|6738.5|25
1619687200000|2021-04-29 09:06:40|6741.8|6739|6741.8|6739|6741.8|6739|6741.3|6738.5|7
1619687210000|2021-04-29 09:06:50|6741.3|6738.5|6741.3|6738.5|6741.3|6738.5|6741.3|6738.5|1
1619687220000|2021-04-29 09:07:00|6740.8|6738|6740.8|6738|6741.3|6738.5|6740.8|6738|30
1619687230000|2021-04-29 09:07:10|6741.3|6738.5|6742.3|6739.5|6742.3|6739.5|6741.3|6738.5|161
1619687240000|2021-04-29 09:07:20|6741.8|6739|6741.3|6738.5|6741.8|6739|6740.8|6738|9
1619687250000|2021-04-29 09:07:30|6740.3|6737.5|6739.8|6737|6740.3|6737.5|6738.3|6735.5|94
1619687260000|2021-04-29 09:07:40|6739.3|6736.5|6741.3|6738.5|6742.3|6739.5|6739.3|6736.5|44
1619687270000|2021-04-29 09:07:50|6741.8|6739|6740.8|6738|6741.8|6739|6740.8|6738|3
1619687280000|2021-04-29 09:08:00|||||||||10
1619687290000|2021-04-29 09:08:10|6741.3|6738.5|6741.3|6738.5|6741.3|6738.5|6740.8|6738|16
1619687300000|2021-04-29 09:08:20|6740.8|6738|6740.3|6737.5|6741.3|6738.5|6740.3|6737.5|27
1619687310000|2021-04-29 09:08:30|6739.8|6737|6738.8|6736|6739.8|6737|6738.8|6736|23
1619687320000|2021-04-29 09:08:40|6739.3|6736.5|6739.8|6737|6740.3|6737.5|6738.8|6736|117
1619687330000|2021-04-29 09:08:50|6739.3|6736.5|6739.8|6737|6739.8|6737|6739.3|6736.5|7
1619687340000|2021-04-29 09:09:00|6739.3|6736.5|6740.3|6737.5|6740.3|6737.5|6738.3|6735.5|108
1619687350000|2021-04-29 09:09:10|6739.8|6737|6739.8|6737|6740.3|6737.5|6739.8|6737|11
1619687360000|2021-04-29 09:09:20|6740.3|6737.5|6739.8|6737|6740.3|6737.5|6739.8|6737|5
1619687370000|2021-04-29 09:09:30|6740.3|6737.5|6739.8|6737|6740.3|6737.5|6739.8|6737|18
1619687380000|2021-04-29 09:09:40|||||||||5
1619687390000|2021-04-29 09:09:50|6739.3|6736.5|6739.8|6737|6739.8|6737|6739.3|6736.5|3
1619687400000|2021-04-29 09:10:00|6739.3|6736.5|6738.8|6736|6739.3|6736.5|6738.3|6735.5|12
1619687410000|2021-04-29 09:10:10|6739.3|6736.5|6738.8|6736|6739.3|6736.5|6738.3|6735.5|9
1619687420000|2021-04-29 09:10:20|||||||||1
1619687430000|2021-04-29 09:10:30|6739.3|6736.5|6739.8|6737|6740.3|6737.5|6739.3|6736.5|2
1619687450000|2021-04-29 09:10:50|6739.3|6736.5|6739.3|6736.5|6739.3|6736.5|6738.8|6736|14
1619687460000|2021-04-29 09:11:00|6738.8|6736|6739.3|6736.5|6739.3|6736.5|6738.8|6736|8
1619687470000|2021-04-29 09:11:10|6741.2|6738.4|6742.3|6739.5|6742.3|6739.5|6741.2|6738.4|78
1619687480000|2021-04-29 09:11:20|6743.3|6740.5|6742.3|6739.5|6743.3|6740.5|6742.3|6739.5|42
1619687490000|2021-04-29 09:11:30|6741.8|6739|6741.8|6739|6742.3|6739.5|6741.3|6738.5|15
1619687500000|2021-04-29 09:11:40|6741.3|6738.5|6741.8|6739|6741.8|6739|6741.3|6738.5|1
1619687510000|2021-04-29 09:11:50|6741.3|6738.5|6740.8|6738|6741.8|6739|6740.3|6737.5|107
1619687520000|2021-04-29 09:12:00|6741.3|6738.5|6740.8|6738|6741.3|6738.5|6740.3|6737.5|12
1619687530000|2021-04-29 09:12:10|6740.3|6737.5|6741.3|6738.5|6742.3|6739.5|6740.3|6737.5|128
1619687540000|2021-04-29 09:12:20|6740.8|6738|6739.3|6736.5|6740.8|6738|6739.3|6736.5|17
1619687550000|2021-04-29 09:12:30|6738.8|6736|6738.3|6735.5|6738.8|6736|6738.3|6735.5|14
1619687560000|2021-04-29 09:12:40|6738.8|6736|6737.8|6735|6738.8|6736|6737.3|6734.5|14
1619687570000|2021-04-29 09:12:50|6737.3|6734.5|6738.3|6735.5|6738.3|6735.5|6737.3|6734.5|15
1619687580000|2021-04-29 09:13:00|6737.8|6735|6738.8|6736|6739.3|6736.5|6737.8|6735|20
1619687590000|2021-04-29 09:13:10|6739.3|6736.5|6739.3|6736.5|6739.8|6737|6739.3|6736.5|5
1619687600000|2021-04-29 09:13:20|6739.8|6737|6739.8|6737|6739.8|6737|6739.3|6736.5|19
1619687610000|2021-04-29 09:13:30|6740.3|6737.5|6740.3|6737.5|6741.3|6738.5|6740.3|6737.5|25
1619687620000|2021-04-29 09:13:40|||||||||22
1619687630000|2021-04-29 09:13:50|6739.3|6736.5|6739.8|6737|6739.8|6737|6739.3|6736.5|88
1619687640000|2021-04-29 09:14:00|6739.3|6736.5|6739.3|6736.5|6739.8|6737|6739.3|6736.5|3
1619687650000|2021-04-29 09:14:10|||||||||2
1619687660000|2021-04-29 09:14:20|6740.3|6737.5|6738.8|6736|6740.3|6737.5|6738.8|6736|26
1619687670000|2021-04-29 09:14:30|6738.3|6735.5|6737.3|6734.5|6738.3|6735.5|6737.3|6734.5|2
1619687680000|2021-04-29 09:14:40|6737.8|6735|6738.3|6735.5|6738.3|6735.5|6737.8|6735|15
1619687690000|2021-04-29 09:14:50|6737.8|6735|6738.8|6736|6738.8|6736|6737.8|6735|14
1619687700000|2021-04-29 09:15:00|6739.2|6736.4|6738.3|6735.5|6739.2|6736.4|6738.3|6735.5|20
1619687710000|2021-04-29 09:15:10|6738.8|6736|6738.8|6736|6739.3|6736.5|6738.8|6736|8
1619687720000|2021-04-29 09:15:20|6739.3|6736.5|6738.8|6736|6739.3|6736.5|6738.3|6735.5|70
1619687730000|2021-04-29 09:15:30|6739.3|6736.5|6739.3|6736.5|6739.3|6736.5|6738.8|6736|7
1619687740000|2021-04-29 09:15:40|||||||||21
1619687750000|2021-04-29 09:15:50|6740.3|6737.5|6744.2|6741.4|6744.3|6741.5|6740.3|6737.5|78
1619687760000|2021-04-29 09:16:00|6744.3|6741.5|6743.7|6740.9|6744.3|6741.5|6743.3|6740.5|86
1619687770000|2021-04-29 09:16:10|6743.8|6741|6742.8|6740|6743.8|6741|6742.8|6740|44
1619687780000|2021-04-29 09:16:20|6743.2|6740.4|6743.8|6741|6743.8|6741|6743.2|6740.4|12
1619687790000|2021-04-29 09:16:30|6743.3|6740.5|6743.3|6740.5|6743.3|6740.5|6743.3|6740.5|6
1619687800000|2021-04-29 09:16:40|6742.8|6740|6742.8|6740|6743.3|6740.5|6742.8|6740|3
1619687810000|2021-04-29 09:16:50|6742.3|6739.5|6742.3|6739.5|6742.3|6739.5|6741.8|6739|8
1619687820000|2021-04-29 09:17:00|6741.8|6739|6742.8|6740|6744.3|6741.5|6741.3|6738.5|67
1619687830000|2021-04-29 09:17:10|6742.3|6739.5|6742.3|6739.5|6742.8|6740|6742.3|6739.5|11
1619687840000|2021-04-29 09:17:20|6742.8|6740|6742.8|6740|6742.8|6740|6742.3|6739.5|32
1619687850000|2021-04-29 09:17:30|6742.3|6739.5|6742.3|6739.5|6742.8|6740|6742.3|6739.5|3
1619687860000|2021-04-29 09:17:40|6741.8|6739|6741.8|6739|6741.8|6739|6741.3|6738.5|10
1619687870000|2021-04-29 09:17:50|6742.8|6740|6742.8|6740|6742.8|6740|6742.8|6740|2
1619687880000|2021-04-29 09:18:00|6743.3|6740.5|6743.8|6741|6744.2|6741.4|6743.3|6740.5|12
1619687890000|2021-04-29 09:18:10|6744.2|6741.4|6743.8|6741|6744.3|6741.5|6743.8|6741|2
1619687900000|2021-04-29 09:18:20|6743.3|6740.5|6743.3|6740.5|6743.3|6740.5|6743.3|6740.5|2
1619687910000|2021-04-29 09:18:30|6742.3|6739.5|6743.8|6741|6743.9|6741|6742.3|6739.5|134
1619687920000|2021-04-29 09:18:40|6743.3|6740.5|6743.3|6740.5|6743.8|6741|6743.3|6740.5|29
1619687930000|2021-04-29 09:18:50|6743.8|6741|6743.8|6741|6743.8|6741|6743.8|6741|96
1619687940000|2021-04-29 09:19:00|6743.7|6740.9|6743.8|6741|6743.8|6741|6743.3|6740.5|6
1619687950000|2021-04-29 09:19:10|6743.3|6740.5|6742.3|6739.5|6743.3|6740.5|6742.3|6739.5|3
1619687960000|2021-04-29 09:19:20|6743.2|6740.4|6743.2|6740.4|6743.2|6740.4|6742.3|6739.5|11
1619687970000|2021-04-29 09:19:30|6742.7|6739.9|6742.8|6740|6742.8|6740|6742.7|6739.9|10
1619687980000|2021-04-29 09:19:40|6742.3|6739.5|6742.2|6739.4|6742.3|6739.5|6742.2|6739.4|1
1619687990000|2021-04-29 09:19:50|6742.7|6739.9|6742.3|6739.5|6742.8|6740|6742.3|6739.5|0
1619688000000|2021-04-29 09:20:00|6743.3|6740.5|6742.8|6740|6743.3|6740.5|6742.3|6739.5|20
1619688010000|2021-04-29 09:20:10|6743.2|6740.4|6742.7|6739.9|6743.2|6740.4|6742.3|6739.5|32
1619688030000|2021-04-29 09:20:30|6742.8|6740|6742.3|6739.5|6742.8|6740|6742.3|6739.5|1
1619688040000|2021-04-29 09:20:40|||||||||43
1619688050000|2021-04-29 09:20:50|6743.2|6740.4|6752.2|6749.4|6753.2|6750.4|6743.2|6740.4|420
1619688060000|2021-04-29 09:21:00|6751.3|6748.5|6748.7|6745.9|6752.3|6749.5|6748.3|6745.5|120
1619688070000|2021-04-29 09:21:10|6749.2|6746.4|6748.2|6745.4|6749.3|6746.5|6748.2|6745.4|25
1619688080000|2021-04-29 09:21:20|6749.2|6746.4|6747.7|6744.9|6749.2|6746.4|6747.2|6744.4|31
1619688090000|2021-04-29 09:21:30|6747.2|6744.4|6747.2|6744.4|6747.2|6744.4|6746.2|6743.4|16
1619688100000|2021-04-29 09:21:40|6747.3|6744.5|6749.2|6746.4|6749.2|6746.4|6747.2|6744.4|49
1619688110000|2021-04-29 09:21:50|6750.2|6747.4|6749.2|6746.4|6750.2|6747.4|6749.2|6746.4|20
1619688120000|2021-04-29 09:22:00|6750.2|6747.4|6747.7|6744.9|6750.2|6747.4|6747.2|6744.4|92
1619688130000|2021-04-29 09:22:10|6748.2|6745.4|6748.2|6745.4|6748.2|6745.4|6747.2|6744.4|22
1619688140000|2021-04-29 09:22:20|6747.7|6744.9|6748.2|6745.4|6748.2|6745.4|6747.7|6744.9|3
1619688150000|2021-04-29 09:22:30|6747.2|6744.4|6747.2|6744.4|6748.2|6745.4|6746.2|6743.4|56
1619688160000|2021-04-29 09:22:40|6746.7|6743.9|6746.2|6743.4|6747.2|6744.4|6746.2|6743.4|20
1619688170000|2021-04-29 09:22:50|6746.3|6743.5|6747.2|6744.4|6747.2|6744.4|6746.2|6743.4|6
1619688180000|2021-04-29 09:23:00|6746.7|6743.9|6746.7|6743.9|6747.2|6744.4|6746.2|6743.4|15
1619688190000|2021-04-29 09:23:10|6747.2|6744.4|6747.7|6744.9|6747.7|6744.9|6746.2|6743.4|33
1619688200000|2021-04-29 09:23:20|6748.2|6745.4|6748.2|6745.4|6748.2|6745.4|6747.2|6744.4|13
1619688210000|2021-04-29 09:23:30|6747.7|6744.9|6747.7|6744.9|6747.7|6744.9|6747.2|6744.4|7
1619688220000|2021-04-29 09:23:40|||||||||12
1619688230000|2021-04-29 09:23:50|6748.2|6745.4|6747.7|6744.9|6748.2|6745.4|6747.7|6744.9|0
1619688240000|2021-04-29 09:24:00|6748.2|6745.4|6747.2|6744.4|6748.2|6745.4|6747.2|6744.4|4
1619688260000|2021-04-29 09:24:20|6746.3|6743.5|6747.2|6744.4|6747.2|6744.4|6746.3|6743.5|27
1619688270000|2021-04-29 09:24:30|6746.7|6743.9|6746.2|6743.4|6746.7|6743.9|6746.2|6743.4|4
1619688280000|2021-04-29 09:24:40|6746.7|6743.9|6746.7|6743.9|6747.2|6744.4|6746.7|6743.9|11
1619688290000|2021-04-29 09:24:50|||||||||10
1619688300000|2021-04-29 09:25:00|6746.2|6743.4|6746.2|6743.4|6746.2|6743.4|6745.2|6742.4|5
1619688310000|2021-04-29 09:25:10|6746.7|6743.9|6745.7|6742.9|6746.7|6743.9|6745.7|6742.9|112
1619688320000|2021-04-29 09:25:20|6746.2|6743.4|6746.7|6743.9|6746.7|6743.9|6746.2|6743.4|5
1619688330000|2021-04-29 09:25:30|6746.2|6743.4|6746.7|6743.9|6746.7|6743.9|6746.2|6743.4|25
1619688340000|2021-04-29 09:25:40|6746.3|6743.5|6746.2|6743.4|6746.7|6743.9|6746.2|6743.4|45
1619688350000|2021-04-29 09:25:50|6745.2|6742.4|6746.2|6743.4|6746.7|6743.9|6745.2|6742.4|37
1619688360000|2021-04-29 09:26:00|6746.7|6743.9|6746.2|6743.4|6746.7|6743.9|6746.2|6743.4|10
1619688370000|2021-04-29 09:26:10|6745.3|6742.5|6745.7|6742.9|6746.2|6743.4|6745.3|6742.5|11
1619688380000|2021-04-29 09:26:20|6746.2|6743.4|6746.7|6743.9|6746.7|6743.9|6746.2|6743.4|5
1619688390000|2021-04-29 09:26:30|6746.3|6743.5|6746.3|6743.5|6746.3|6743.5|6746.3|6743.5|0
1619688400000|2021-04-29 09:26:40|6746.2|6743.4|6746.2|6743.4|6746.2|6743.4|6746.2|6743.4|0
1619688410000|2021-04-29 09:26:50|||||||||1
1619688420000|2021-04-29 09:27:00|6746.3|6743.5|6746.7|6743.9|6746.7|6743.9|6746.2|6743.4|9
1619688430000|2021-04-29 09:27:10|6746.3|6743.5|6746.2|6743.4|6746.3|6743.5|6746.2|6743.4|1
1619688440000|2021-04-29 09:27:20|6745.3|6742.5|6745.7|6742.9|6746.2|6743.4|6745.3|6742.5|21
1619688450000|2021-04-29 09:27:30|6745.2|6742.4|6745.7|6742.9|6745.7|6742.9|6745.2|6742.4|2
1619688460000|2021-04-29 09:27:40|6745.2|6742.4|6745.7|6742.9|6745.7|6742.9|6745.2|6742.4|3
1619688470000|2021-04-29 09:27:50|6745.3|6742.5|6746.7|6743.9|6746.7|6743.9|6745.2|6742.4|7
1619688480000|2021-04-29 09:28:00|6746.2|6743.4|6746.2|6743.4|6746.2|6743.4|6746.2|6743.4|0
1619688490000|2021-04-29 09:28:10|||||||||3
1619688500000|2021-04-29 09:28:20|6746.3|6743.5|6746.7|6743.9|6746.7|6743.9|6746.2|6743.4|2
1619688520000|2021-04-29 09:28:40|6747.2|6744.4|6749.2|6746.4|6749.2|6746.4|6747.2|6744.4|28
1619688530000|2021-04-29 09:28:50|6749.7|6746.9|6749.2|6746.4|6750.2|6747.4|6749.2|6746.4|2
1619688540000|2021-04-29 09:29:00|6748.7|6745.9|6748.2|6745.4|6748.7|6745.9|6748.2|6745.4|2
1619688550000|2021-04-29 09:29:10|6748.7|6745.9|6748.7|6745.9|6749.2|6746.4|6748.7|6745.9|8
1619688560000|2021-04-29 09:29:20|6748.2|6745.4|6747.7|6744.9|6748.7|6745.9|6747.2|6744.4|17
1619688570000|2021-04-29 09:29:30|6748.2|6745.4|6748.2|6745.4|6748.2|6745.4|6748.2|6745.4|1
1619688580000|2021-04-29 09:29:40|6748.7|6745.9|6749.2|6746.4|6749.2|6746.4|6748.7|6745.9|1
1619688590000|2021-04-29 09:29:50|||||||||1
1619688600000|2021-04-29 09:30:00|6748.2|6745.4|6748.7|6745.9|6749.2|6746.4|6748.2|6745.4|36
1619688610000|2021-04-29 09:30:10|6749.2|6746.4|6749.2|6746.4|6749.2|6746.4|6749.2|6746.4|0
1619688620000|2021-04-29 09:30:20|6748.2|6745.4|6746.2|6743.4|6748.7|6745.9|6746.2|6743.4|126
1619688630000|2021-04-29 09:30:30|6745.2|6742.4|6745.7|6742.9|6745.7|6742.9|6745.2|6742.4|31
1619688640000|2021-04-29 09:30:40|6746.2|6743.4|6747.7|6744.9|6747.7|6744.9|6746.2|6743.4|38
1619688650000|2021-04-29 09:30:50|6747.2|6744.4|6746.7|6743.9|6747.2|6744.4|6746.2|6743.4|16
1619688670000|2021-04-29 09:31:10|6747.2|6744.4|6748.7|6745.9|6748.7|6745.9|6747.2|6744.4|15
1619688680000|2021-04-29 09:31:20|6749.2|6746.4|6749.2|6746.4|6750.2|6747.4|6749.2|6746.4|77
1619688690000|2021-04-29 09:31:30|6749.7|6746.9|6749.2|6746.4|6749.7|6746.9|6749.2|6746.4|71
1619688710000|2021-04-29 09:31:50|6748.7|6745.9|6749.2|6746.4|6749.2|6746.4|6748.7|6745.9|16
1619688720000|2021-04-29 09:32:00|6748.7|6745.9|6749.2|6746.4|6749.7|6746.9|6748.7|6745.9|9
1619688730000|2021-04-29 09:32:10|6749.7|6746.9|6748.7|6745.9|6749.7|6746.9|6748.2|6745.4|8
1619688740000|2021-04-29 09:32:20|6748.2|6745.4|6748.2|6745.4|6749.2|6746.4|6747.7|6744.9|7
1619688750000|2021-04-29 09:32:30|6747.2|6744.4|6748.2|6745.4|6748.7|6745.9|6747.2|6744.4|61
1619688760000|2021-04-29 09:32:40|6748.7|6745.9|6750.2|6747.4|6750.2|6747.4|6748.7|6745.9|165
1619688770000|2021-04-29 09:32:50|6749.2|6746.4|6749.7|6746.9|6750.2|6747.4|6749.2|6746.4|6
1619688780000|2021-04-29 09:33:00|6749.2|6746.4|6748.7|6745.9|6749.7|6746.9|6748.7|6745.9|73
1619688790000|2021-04-29 09:33:10|6748.2|6745.4|6748.2|6745.4|6748.2|6745.4|6748.2|6745.4|0
1619688800000|2021-04-29 09:33:20|6748.7|6745.9|6749.7|6746.9|6749.7|6746.9|6748.7|6745.9|3
1619688810000|2021-04-29 09:33:30|6749.2|6746.4|6748.2|6745.4|6749.2|6746.4|6748.2|6745.4|17
1619688820000|2021-04-29 09:33:40|6748.7|6745.9|6748.2|6745.4|6748.7|6745.9|6748.2|6745.4|3
1619688830000|2021-04-29 09:33:50|6748.7|6745.9|6748.7|6745.9|6748.7|6745.9|6748.7|6745.9|5
1619688840000|2021-04-29 09:34:00|6748.2|6745.4|6752.2|6749.4|6753.2|6750.4|6748.2|6745.4|67
1619688850000|2021-04-29 09:34:10|6753.2|6750.4|6753.2|6750.4|6753.2|6750.4|6753.2|6750.4|5
1619688860000|2021-04-29 09:34:20|6754.2|6751.4|6753.2|6750.4|6754.2|6751.4|6753.2|6750.4|127
1619688870000|2021-04-29 09:34:30|6752.7|6749.9|6751.2|6748.4|6753.2|6750.4|6751.2|6748.4|34
1619688880000|2021-04-29 09:34:40|6751.7|6748.9|6753.7|6750.9|6754.2|6751.4|6751.7|6748.9|12
1619688890000|2021-04-29 09:34:50|6754.2|6751.4|6753.7|6750.9|6754.2|6751.4|6753.7|6750.9|8
1619688900000|2021-04-29 09:35:00|6753.2|6750.4|6753.7|6750.9|6754.2|6751.4|6753.2|6750.4|58
1619688910000|2021-04-29 09:35:10|6753.2|6750.4|6754.2|6751.4|6754.2|6751.4|6753.2|6750.4|3
1619688920000|2021-04-29 09:35:20|6753.7|6750.9|6753.2|6750.4|6753.7|6750.9|6753.2|6750.4|22
1619688930000|2021-04-29 09:35:30|6752.2|6749.4|6752.2|6749.4|6752.2|6749.4|6751.2|6748.4|39
1619688940000|2021-04-29 09:35:40|6751.2|6748.4|6751.7|6748.9|6751.7|6748.9|6751.2|6748.4|2
1619688950000|2021-04-29 09:35:50|6752.2|6749.4|6753.2|6750.4|6753.2|6750.4|6751.2|6748.4|10
1619688960000|2021-04-29 09:36:00|6753.7|6750.9|6756.2|6753.4|6757.2|6754.4|6753.7|6750.9|66
1619688970000|2021-04-29 09:36:10|6755.7|6752.9|6754.2|6751.4|6755.7|6752.9|6754.2|6751.4|14
1619688980000|2021-04-29 09:36:20|6754.7|6751.9|6755.7|6752.9|6756.2|6753.4|6754.7|6751.9|57
1619688990000|2021-04-29 09:36:30|6755.2|6752.4|6757.7|6754.9|6758.2|6755.4|6755.2|6752.4|56
1619689000000|2021-04-29 09:36:40|6757.2|6754.4|6757.7|6754.9|6757.7|6754.9|6756.2|6753.4|45
1619689010000|2021-04-29 09:36:50|6757.2|6754.4|6756.7|6753.9|6757.7|6754.9|6756.7|6753.9|5
1619689020000|2021-04-29 09:37:00|6757.2|6754.4|6754.7|6751.9|6757.2|6754.4|6754.7|6751.9|43
1619689030000|2021-04-29 09:37:10|6755.2|6752.4|6755.2|6752.4|6755.2|6752.4|6755.2|6752.4|8
1619689040000|2021-04-29 09:37:20|6756.2|6753.4|6756.7|6753.9|6756.7|6753.9|6756.2|6753.4|16
1619689050000|2021-04-29 09:37:30|6756.2|6753.4|6756.2|6753.4|6757.2|6754.4|6756.2|6753.4|2
1619689060000|2021-04-29 09:37:40|6755.2|6752.4|6755.2|6752.4|6755.2|6752.4|6755.2|6752.4|13
1619689070000|2021-04-29 09:37:50|6754.7|6751.9|6754.7|6751.9|6754.7|6751.9|6754.7|6751.9|4
1619689080000|2021-04-29 09:38:00|6755.2|6752.4|6754.2|6751.4|6755.2|6752.4|6753.2|6750.4|14
1619689090000|2021-04-29 09:38:10|6753.7|6750.9|6753.7|6750.9|6754.2|6751.4|6753.7|6750.9|20
1619689100000|2021-04-29 09:38:20|6754.2|6751.4|6755.2|6752.4|6755.2|6752.4|6753.7|6750.9|14
1619689110000|2021-04-29 09:38:30|6754.2|6751.4|6753.7|6750.9|6754.2|6751.4|6753.7|6750.9|14
1619689120000|2021-04-29 09:38:40|6754.2|6751.4|6754.2|6751.4|6754.2|6751.4|6754.2|6751.4|2
1619689130000|2021-04-29 09:38:50|6753.7|6750.9|6752.2|6749.4|6753.7|6750.9|6752.2|6749.4|20
1619689140000|2021-04-29 09:39:00|6751.7|6748.9|6753.2|6750.4|6753.7|6750.9|6751.7|6748.9|15
1619689150000|2021-04-29 09:39:10|6752.7|6749.9|6751.7|6748.9|6752.7|6749.9|6751.7|6748.9|10
1619689160000|2021-04-29 09:39:20|6752.2|6749.4|6750.2|6747.4|6752.2|6749.4|6749.2|6746.4|96
1619689170000|2021-04-29 09:39:30|6751.2|6748.4|6751.2|6748.4|6751.2|6748.4|6750.2|6747.4|16
1619689180000|2021-04-29 09:39:40|6750.7|6747.9|6750.7|6747.9|6750.7|6747.9|6750.2|6747.4|2
1619689190000|2021-04-29 09:39:50|6751.2|6748.4|6750.2|6747.4|6751.2|6748.4|6749.2|6746.4|11
1619689200000|2021-04-29 09:40:00|6749.2|6746.4|6749.2|6746.4|6749.2|6746.4|6748.7|6745.9|38
1619689210000|2021-04-29 09:40:10|6748.7|6745.9|6748.2|6745.4|6749.2|6746.4|6748.2|6745.4|61
1619689220000|2021-04-29 09:40:20|6747.7|6744.9|6747.7|6744.9|6748.2|6745.4|6747.2|6744.4|18
1619689230000|2021-04-29 09:40:30|6747.2|6744.4|6747.2|6744.4|6748.2|6745.4|6747.2|6744.4|66
1619689240000|2021-04-29 09:40:40|6746.2|6743.4|6747.2|6744.4|6748.2|6745.4|6746.2|6743.4|228
1619689250000|2021-04-29 09:40:50|6746.2|6743.4|6748.2|6745.4|6748.2|6745.4|6746.2|6743.4|42
1619689260000|2021-04-29 09:41:00|6747.7|6744.9|6746.2|6743.4|6748.2|6745.4|6745.7|6742.9|16
1619689270000|2021-04-29 09:41:10|6745.7|6742.9|6746.2|6743.4|6746.2|6743.4|6745.2|6742.4|66
1619689280000|2021-04-29 09:41:20|6745.7|6742.9|6745.2|6742.4|6746.2|6743.4|6745.2|6742.4|14
1619689290000|2021-04-29 09:41:30|6746.2|6743.4|6747.2|6744.4|6747.2|6744.4|6745.2|6742.4|19
1619689300000|2021-04-29 09:41:40|6746.7|6743.9|6746.7|6743.9|6746.7|6743.9|6746.2|6743.4|2
1619689310000|2021-04-29 09:41:50|6746.2|6743.4|6746.7|6743.9|6746.7|6743.9|6746.2|6743.4|34
1619689320000|2021-04-29 09:42:00|6746.2|6743.4|6744.2|6741.4|6746.2|6743.4|6744.2|6741.4|10
1619689330000|2021-04-29 09:42:10|6745.2|6742.4|6744.7|6741.9|6745.2|6742.4|6744.7|6741.9|7
1619689340000|2021-04-29 09:42:20|6745.2|6742.4|6744.7|6741.9|6745.2|6742.4|6744.2|6741.4|34
1619689360000|2021-04-29 09:42:40|6745.2|6742.4|6745.2|6742.4|6745.2|6742.4|6745.2|6742.4|1
1619689380000|2021-04-29 09:43:00|||||||||1
1619689390000|2021-04-29 09:43:10|6743.2|6740.4|6745.2|6742.4|6745.2|6742.4|6743.2|6740.4|38
1619689400000|2021-04-29 09:43:20|6745.7|6742.9|6746.7|6743.9|6747.2|6744.4|6745.7|6742.9|2
1619689410000|2021-04-29 09:43:30|6747.2|6744.4|6747.7|6744.9|6748.2|6745.4|6747.2|6744.4|21
1619689420000|2021-04-29 09:43:40|6747.2|6744.4|6747.7|6744.9|6748.2|6745.4|6747.2|6744.4|2
1619689430000|2021-04-29 09:43:50|6747.2|6744.4|6747.2|6744.4|6748.2|6745.4|6747.2|6744.4|18
1619689440000|2021-04-29 09:44:00|6747.7|6744.9|6747.7|6744.9|6747.7|6744.9|6747.7|6744.9|10
1619689450000|2021-04-29 09:44:10|6747.2|6744.4|6746.7|6743.9|6747.7|6744.9|6746.2|6743.4|7
1619689460000|2021-04-29 09:44:20|6746.2|6743.4|6745.2|6742.4|6746.2|6743.4|6745.2|6742.4|11
1619689470000|2021-04-29 09:44:30|6746.2|6743.4|6746.2|6743.4|6746.2|6743.4|6745.2|6742.4|43
1619689480000|2021-04-29 09:44:40|6745.7|6742.9|6746.2|6743.4|6746.2|6743.4|6745.7|6742.9|1
1619689490000|2021-04-29 09:44:50|6746.7|6743.9|6746.7|6743.9|6747.2|6744.4|6746.7|6743.9|5
1619689500000|2021-04-29 09:45:00|6746.2|6743.4|6745.7|6742.9|6746.2|6743.4|6745.2|6742.4|7
1619689510000|2021-04-29 09:45:10|6745.2|6742.4|6745.2|6742.4|6745.7|6742.9|6745.2|6742.4|0
1619689520000|2021-04-29 09:45:20|6745.7|6742.9|6745.7|6742.9|6746.2|6743.4|6745.2|6742.4|8
1619689530000|2021-04-29 09:45:30|6746.2|6743.4|6745.7|6742.9|6746.2|6743.4|6745.2|6742.4|5
1619689540000|2021-04-29 09:45:40|6745.2|6742.4|6745.2|6742.4|6745.2|6742.4|6745.2|6742.4|0
1619689550000|2021-04-29 09:45:50|6744.7|6741.9|6744.2|6741.4|6744.7|6741.9|6744.2|6741.4|5
1619689560000|2021-04-29 09:46:00|6744.7|6741.9|6743.7|6740.9|6744.7|6741.9|6743.2|6740.4|33
1619689570000|2021-04-29 09:46:10|6744.2|6741.4|6744.2|6741.4|6744.2|6741.4|6743.2|6740.4|4
1619689580000|2021-04-29 09:46:20|6743.2|6740.4|6742.2|6739.4|6743.2|6740.4|6742.2|6739.4|23
1619689590000|2021-04-29 09:46:30|6742.7|6739.9|6743.2|6740.4|6743.2|6740.4|6742.7|6739.9|36
1619689600000|2021-04-29 09:46:40|6742.2|6739.4|6742.7|6739.9|6743.2|6740.4|6742.2|6739.4|22
1619689610000|2021-04-29 09:46:50|6742.2|6739.4|6742.2|6739.4|6742.7|6739.9|6742.2|6739.4|2
1619689620000|2021-04-29 09:47:00|6741.2|6738.4|6740.2|6737.4|6742.2|6739.4|6740.2|6737.4|56
1619689630000|2021-04-29 09:47:10|6740.7|6737.9|6741.2|6738.4|6741.2|6738.4|6740.2|6737.4|20
1619689640000|2021-04-29 09:47:20|6740.7|6737.9|6739.7|6736.9|6740.7|6737.9|6739.2|6736.4|71
1619689650000|2021-04-29 09:47:30|6739.2|6736.4|6739.2|6736.4|6739.7|6736.9|6739.2|6736.4|4
1619689660000|2021-04-29 09:47:40|6739.7|6736.9|6739.2|6736.4|6740.2|6737.4|6739.2|6736.4|13
1619689670000|2021-04-29 09:47:50|6739.7|6736.9|6739.2|6736.4|6739.7|6736.9|6739.2|6736.4|4
1619689680000|2021-04-29 09:48:00|6738.7|6735.9|6739.7|6736.9|6740.2|6737.4|6738.7|6735.9|23
1619689690000|2021-04-29 09:48:10|6739.2|6736.4|6738.7|6735.9|6739.7|6736.9|6738.7|6735.9|75
1619689700000|2021-04-29 09:48:20|6739.2|6736.4|6739.7|6736.9|6740.2|6737.4|6738.7|6735.9|19
1619689710000|2021-04-29 09:48:30|6739.2|6736.4|6738.7|6735.9|6739.2|6736.4|6738.2|6735.4|33
1619689720000|2021-04-29 09:48:40|6739.2|6736.4|6739.2|6736.4|6739.2|6736.4|6739.2|6736.4|13
1619689730000|2021-04-29 09:48:50|6738.7|6735.9|6740.7|6737.9|6741.2|6738.4|6738.7|6735.9|23
1619689740000|2021-04-29 09:49:00|6740.2|6737.4|6740.2|6737.4|6740.7|6737.9|6740.2|6737.4|2
1619689760000|2021-04-29 09:49:20|6739.2|6736.4|6739.2|6736.4|6739.2|6736.4|6739.2|6736.4|49
1619689770000|2021-04-29 09:49:30|||||||||9
1619689790000|2021-04-29 09:49:50|||||||||1
1619689800000|2021-04-29 09:50:00|6740.2|6737.4|6739.7|6736.9|6740.2|6737.4|6739.2|6736.4|13
1619689810000|2021-04-29 09:50:10|6739.2|6736.4|6739.2|6736.4|6739.2|6736.4|6739.2|6736.4|3
1619689820000|2021-04-29 09:50:20|6740.2|6737.4|6741.2|6738.4|6742.2|6739.4|6740.2|6737.4|355
1619689830000|2021-04-29 09:50:30|6740.2|6737.4|6740.2|6737.4|6740.2|6737.4|6740.2|6737.4|34
1619689840000|2021-04-29 09:50:40|6739.7|6736.9|6739.7|6736.9|6739.7|6736.9|6739.7|6736.9|3
1619689850000|2021-04-29 09:50:50|6740.2|6737.4|6742.2|6739.4|6742.2|6739.4|6740.2|6737.4|49
1619689860000|2021-04-29 09:51:00|6742.7|6739.9|6741.2|6738.4|6742.7|6739.9|6741.2|6738.4|10
1619689870000|2021-04-29 09:51:10|6741.7|6738.9|6741.2|6738.4|6741.7|6738.9|6741.2|6738.4|2
1619689880000|2021-04-29 09:51:20|6741.7|6738.9|6741.2|6738.4|6741.7|6738.9|6741.2|6738.4|15
1619689890000|2021-04-29 09:51:30|6741.7|6738.9|6741.2|6738.4|6741.7|6738.9|6741.2|6738.4|0
1619689900000|2021-04-29 09:51:40|6742.2|6739.4|6743.7|6740.9|6744.2|6741.4|6742.2|6739.4|396
1619689910000|2021-04-29 09:51:50|6743.2|6740.4|6743.2|6740.4|6743.7|6740.9|6742.7|6739.9|10
1619689920000|2021-04-29 09:52:00|6743.7|6740.9|6743.2|6740.4|6744.2|6741.4|6742.7|6739.9|31
1619689930000|2021-04-29 09:52:10|6742.7|6739.9|6742.7|6739.9|6743.2|6740.4|6742.2|6739.4|11
1619689940000|2021-04-29 09:52:20|6743.2|6740.4|6743.2|6740.4|6743.2|6740.4|6742.7|6739.9|1
1619689950000|2021-04-29 09:52:30|6743.7|6740.9|6743.7|6740.9|6744.2|6741.4|6743.7|6740.9|2
1619689960000|2021-04-29 09:52:40|6743.2|6740.4|6743.2|6740.4|6743.2|6740.4|6743.2|6740.4|3
1619689970000|2021-04-29 09:52:50|6742.7|6739.9|6742.7|6739.9|6744.2|6741.4|6742.2|6739.4|12
1619689980000|2021-04-29 09:53:00|6743.2|6740.4|6745.7|6742.9|6746.2|6743.4|6743.2|6740.4|22
1619689990000|2021-04-29 09:53:10|6745.2|6742.4|6748.2|6745.4|6748.7|6745.9|6745.2|6742.4|920
1619690000000|2021-04-29 09:53:20|6747.7|6744.9|6747.7|6744.9|6748.2|6745.4|6747.2|6744.4|0
1619690010000|2021-04-29 09:53:30|6748.2|6745.4|6747.2|6744.4|6748.2|6745.4|6747.2|6744.4|10
1619690020000|2021-04-29 09:53:40|||||||||17
1619690030000|2021-04-29 09:53:50|6746.7|6743.9|6746.2|6743.4|6747.2|6744.4|6746.2|6743.4|29
1619690040000|2021-04-29 09:54:00|6746.7|6743.9|6746.7|6743.9|6747.2|6744.4|6746.7|6743.9|10
1619690050000|2021-04-29 09:54:10|6746.2|6743.4|6746.2|6743.4|6746.2|6743.4|6746.2|6743.4|0
1619690070000|2021-04-29 09:54:30|6744.7|6741.9|6744.7|6741.9|6744.7|6741.9|6744.2|6741.4|8
1619690080000|2021-04-29 09:54:40|6744.2|6741.4|6745.2|6742.4|6745.2|6742.4|6744.2|6741.4|21
1619690090000|2021-04-29 09:54:50|6745.7|6742.9|6745.7|6742.9|6745.7|6742.9|6745.7|6742.9|3
1619690100000|2021-04-29 09:55:00|6746.2|6743.4|6745.2|6742.4|6746.2|6743.4|6745.2|6742.4|5
1619690110000|2021-04-29 09:55:10|6744.7|6741.9|6744.7|6741.9|6744.7|6741.9|6744.2|6741.4|130
1619690120000|2021-04-29 09:55:20|6744.2|6741.4|6744.7|6741.9|6744.7|6741.9|6744.2|6741.4|58
1619690140000|2021-04-29 09:55:40|6745.2|6742.4|6746.7|6743.9|6746.7|6743.9|6745.2|6742.4|45
1619690150000|2021-04-29 09:55:50|6746.2|6743.4|6745.7|6742.9|6746.2|6743.4|6745.7|6742.9|9
1619690160000|2021-04-29 09:56:00|6746.2|6743.4|6746.7|6743.9|6746.7|6743.9|6746.2|6743.4|4
1619690170000|2021-04-29 09:56:10|6746.2|6743.4|6746.2|6743.4|6746.2|6743.4|6746.2|6743.4|5
1619690180000|2021-04-29 09:56:20|6748.2|6745.4|6749.2|6746.4|6749.7|6746.9|6748.2|6745.4|25
1619690190000|2021-04-29 09:56:30|6749.7|6746.9|6750.7|6747.9|6750.7|6747.9|6749.2|6746.4|60
1619690200000|2021-04-29 09:56:40|6750.2|6747.4|6749.7|6746.9|6750.7|6747.9|6749.7|6746.9|6
1619690210000|2021-04-29 09:56:50|6749.2|6746.4|6749.7|6746.9|6750.2|6747.4|6749.2|6746.4|37
1619690220000|2021-04-29 09:57:00|6750.2|6747.4|6749.7|6746.9|6750.2|6747.4|6749.2|6746.4|6
1619690230000|2021-04-29 09:57:10|6749.2|6746.4|6751.2|6748.4|6751.2|6748.4|6749.2|6746.4|510
1619690240000|2021-04-29 09:57:20|6751.7|6748.9|6751.7|6748.9|6752.2|6749.4|6751.2|6748.4|9
1619690250000|2021-04-29 09:57:30|6752.2|6749.4|6752.2|6749.4|6753.2|6750.4|6752.2|6749.4|106
1619690260000|2021-04-29 09:57:40|6752.7|6749.9|6752.7|6749.9|6753.2|6750.4|6752.7|6749.9|23
1619690280000|2021-04-29 09:58:00|6752.2|6749.4|6751.7|6748.9|6752.2|6749.4|6751.7|6748.9|12
1619690290000|2021-04-29 09:58:10|6752.2|6749.4|6753.2|6750.4|6753.2|6750.4|6752.2|6749.4|36
1619690310000|2021-04-29 09:58:30|||||||||1
1619690320000|2021-04-29 09:58:40|6754.2|6751.4|6754.7|6751.9|6755.2|6752.4|6754.2|6751.4|123
1619690330000|2021-04-29 09:58:50|6755.2|6752.4|6754.7|6751.9|6755.2|6752.4|6754.7|6751.9|4
1619690340000|2021-04-29 09:59:00|6754.2|6751.4|6754.2|6751.4|6754.7|6751.9|6754.2|6751.4|18
1619690350000|2021-04-29 09:59:10|6754.7|6751.9|6755.2|6752.4|6755.2|6752.4|6754.7|6751.9|63
1619690360000|2021-04-29 09:59:20|6755.7|6752.9|6755.7|6752.9|6756.2|6753.4|6755.2|6752.4|37
1619690370000|2021-04-29 09:59:30|6755.2|6752.4|6755.2|6752.4|6755.2|6752.4|6755.2|6752.4|0
1619690380000|2021-04-29 09:59:40|6754.2|6751.4|6753.2|6750.4|6755.2|6752.4|6752.2|6749.4|359
1619690390000|2021-04-29 09:59:50|6753.7|6750.9|6754.2|6751.4|6754.2|6751.4|6753.2|6750.4|5
1619690400000|2021-04-29 10:00:00|6753.7|6750.9|6754.7|6751.9|6755.2|6752.4|6753.2|6750.4|19
1619690410000|2021-04-29 10:00:10|6755.2|6752.4|6753.7|6750.9|6755.2|6752.4|6753.7|6750.9|21
1619690420000|2021-04-29 10:00:20|6754.2|6751.4|6755.7|6752.9|6755.7|6752.9|6753.7|6750.9|51
1619690430000|2021-04-29 10:00:30|6756.2|6753.4|6755.2|6752.4|6756.2|6753.4|6755.2|6752.4|45
1619690450000|2021-04-29 10:00:50|6755.7|6752.9|6755.2|6752.4|6755.7|6752.9|6755.2|6752.4|0
1619690460000|2021-04-29 10:01:00|6755.7|6752.9|6756.2|6753.4|6756.2|6753.4|6755.7|6752.9|9
1619690470000|2021-04-29 10:01:10|6755.7|6752.9|6754.7|6751.9|6756.2|6753.4|6754.7|6751.9|10
1619690480000|2021-04-29 10:01:20|6754.2|6751.4|6753.7|6750.9|6754.7|6751.9|6753.2|6750.4|22
1619690490000|2021-04-29 10:01:30|6753.2|6750.4|6753.7|6750.9|6753.7|6750.9|6753.2|6750.4|2
1619690500000|2021-04-29 10:01:40|6753.2|6750.4|6753.2|6750.4|6753.2|6750.4|6753.2|6750.4|3
1619690510000|2021-04-29 10:01:50|6752.7|6749.9|6750.7|6747.9|6752.7|6749.9|6750.2|6747.4|67
1619690520000|2021-04-29 10:02:00|6750.2|6747.4|6750.2|6747.4|6751.2|6748.4|6750.2|6747.4|18
1619690530000|2021-04-29 10:02:10|6750.7|6747.9|6750.2|6747.4|6750.7|6747.9|6750.2|6747.4|8
1619690540000|2021-04-29 10:02:20|6751.2|6748.4|6753.2|6750.4|6753.2|6750.4|6751.2|6748.4|17
1619690550000|2021-04-29 10:02:30|6753.7|6750.9|6753.7|6750.9|6754.2|6751.4|6753.2|6750.4|68
1619690560000|2021-04-29 10:02:40|6754.2|6751.4|6754.2|6751.4|6754.2|6751.4|6753.2|6750.4|4
1619690570000|2021-04-29 10:02:50|||||||||7
1619690580000|2021-04-29 10:03:00|6753.2|6750.4|6753.7|6750.9|6753.7|6750.9|6753.2|6750.4|58
1619690590000|2021-04-29 10:03:10|6753.2|6750.4|6753.2|6750.4|6753.7|6750.9|6753.2|6750.4|8
1619690600000|2021-04-29 10:03:20|6751.2|6748.4|6752.2|6749.4|6752.2|6749.4|6751.2|6748.4|75
1619690610000|2021-04-29 10:03:30|6752.7|6749.9|6752.7|6749.9|6752.7|6749.9|6752.2|6749.4|81
1619690620000|2021-04-29 10:03:40|6752.2|6749.4|6752.7|6749.9|6752.7|6749.9|6752.2|6749.4|25
1619690630000|2021-04-29 10:03:50|6753.2|6750.4|6752.2|6749.4|6753.2|6750.4|6751.2|6748.4|12
1619690640000|2021-04-29 10:04:00|6751.7|6748.9|6752.7|6749.9|6752.7|6749.9|6751.7|6748.9|10
1619690650000|2021-04-29 10:04:10|6752.2|6749.4|6752.7|6749.9|6752.7|6749.9|6752.2|6749.4|7
1619690660000|2021-04-29 10:04:20|6752.2|6749.4|6751.7|6748.9|6752.7|6749.9|6751.7|6748.9|11
1619690680000|2021-04-29 10:04:40|6752.2|6749.4|6752.7|6749.9|6752.7|6749.9|6752.2|6749.4|3
1619690690000|2021-04-29 10:04:50|6752.2|6749.4|6751.2|6748.4|6752.2|6749.4|6751.2|6748.4|86
1619690700000|2021-04-29 10:05:00|6749.7|6746.9|6751.7|6748.9|6752.2|6749.4|6749.7|6746.9|117
1619690710000|2021-04-29 10:05:10|6751.2|6748.4|6753.2|6750.4|6754.2|6751.4|6751.2|6748.4|41
1619690720000|2021-04-29 10:05:20|6753.7|6750.9|6752.2|6749.4|6753.7|6750.9|6752.2|6749.4|99
1619690730000|2021-04-29 10:05:30|6753.2|6750.4|6753.2|6750.4|6753.2|6750.4|6753.2|6750.4|27
1619690740000|2021-04-29 10:05:40|6753.7|6750.9|6762.2|6759.4|6763.2|6760.4|6753.7|6750.9|477
1619690750000|2021-04-29 10:05:50|6761.7|6758.9|6760.7|6757.9|6762.2|6759.4|6760.2|6757.4|19
1619690760000|2021-04-29 10:06:00|6761.2|6758.4|6760.7|6757.9|6761.2|6758.4|6760.7|6757.9|16
1619690770000|2021-04-29 10:06:10|6761.2|6758.4|6761.2|6758.4|6761.2|6758.4|6760.7|6757.9|30
1619690780000|2021-04-29 10:06:20|6761.7|6758.9|6762.2|6759.4|6763.2|6760.4|6761.2|6758.4|105
1619690790000|2021-04-29 10:06:30|6762.7|6759.9|6762.7|6759.9|6762.7|6759.9|6762.7|6759.9|21
1619690800000|2021-04-29 10:06:40|6762.2|6759.4|6761.2|6758.4|6762.2|6759.4|6761.2|6758.4|25
1619690810000|2021-04-29 10:06:50|6761.7|6758.9|6762.2|6759.4|6762.2|6759.4|6761.7|6758.9|26
1619690820000|2021-04-29 10:07:00|6762.7|6759.9|6763.7|6760.9|6764.2|6761.4|6762.7|6759.9|49
1619690830000|2021-04-29 10:07:10|6763.2|6760.4|6764.7|6761.9|6764.7|6761.9|6763.2|6760.4|14
1619690840000|2021-04-29 10:07:20|6765.2|6762.4|6768.2|6765.4|6769.2|6766.4|6765.2|6762.4|265
1619690850000|2021-04-29 10:07:30|6769.2|6766.4|6768.2|6765.4|6769.7|6766.9|6768.2|6765.4|82
1619690860000|2021-04-29 10:07:40|||||||||22
1619690870000|2021-04-29 10:07:50|6767.7|6764.9|6767.2|6764.4|6768.2|6765.4|6766.7|6763.9|55
1619690880000|2021-04-29 10:08:00|6766.7|6763.9|6766.2|6763.4|6767.2|6764.4|6765.7|6762.9|34
1619690890000|2021-04-29 10:08:10|6766.7|6763.9|6766.2|6763.4|6767.2|6764.4|6766.2|6763.4|5
1619690900000|2021-04-29 10:08:20|6765.7|6762.9|6766.2|6763.4|6766.2|6763.4|6765.7|6762.9|9
1619690910000|2021-04-29 10:08:30|6767.2|6764.4|6767.2|6764.4|6767.2|6764.4|6766.2|6763.4|60
1619690920000|2021-04-29 10:08:40|6767.7|6764.9|6768.2|6765.4|6768.2|6765.4|6767.2|6764.4|47
1619690930000|2021-04-29 10:08:50|6767.7|6764.9|6766.2|6763.4|6767.7|6764.9|6766.2|6763.4|78
1619690940000|2021-04-29 10:09:00|6766.7|6763.9|6766.7|6763.9|6766.7|6763.9|6766.2|6763.4|2
1619690950000|2021-04-29 10:09:10|6766.2|6763.4|6767.2|6764.4|6767.2|6764.4|6766.2|6763.4|73
1619690960000|2021-04-29 10:09:20|6766.7|6763.9|6770.2|6767.4|6770.2|6767.4|6766.2|6763.4|155
1619690970000|2021-04-29 10:09:30|6771.2|6768.4|6769.2|6766.4|6771.2|6768.4|6769.2|6766.4|65
1619690980000|2021-04-29 10:09:40|6769.7|6766.9|6769.2|6766.4|6769.7|6766.9|6768.7|6765.9|37
1619690990000|2021-04-29 10:09:50|6768.7|6765.9|6768.7|6765.9|6768.7|6765.9|6768.2|6765.4|3
1619691000000|2021-04-29 10:10:00|6768.2|6765.4|6768.2|6765.4|6768.7|6765.9|6767.2|6764.4|25
1619691010000|2021-04-29 10:10:10|6768.7|6765.9|6768.2|6765.4|6768.7|6765.9|6768.2|6765.4|1
1619691020000|2021-04-29 10:10:20|6768.7|6765.9|6769.7|6766.9|6770.2|6767.4|6768.7|6765.9|20
1619691030000|2021-04-29 10:10:30|6769.2|6766.4|6768.7|6765.9|6769.2|6766.4|6768.7|6765.9|1
1619691040000|2021-04-29 10:10:40|||||||||2
1619691050000|2021-04-29 10:10:50|6769.2|6766.4|6769.2|6766.4|6769.2|6766.4|6769.2|6766.4|1
1619691060000|2021-04-29 10:11:00|6768.7|6765.9|6770.2|6767.4|6770.2|6767.4|6768.2|6765.4|21
1619691070000|2021-04-29 10:11:10|||||||||31
1619691080000|2021-04-29 10:11:20|||||||||10
1619691090000|2021-04-29 10:11:30|6771.2|6768.4|6771.2|6768.4|6771.2|6768.4|6771.2|6768.4|27
1619691100000|2021-04-29 10:11:40|||||||||1
1619691110000|2021-04-29 10:11:50|6772.2|6769.4|6772.7|6769.9|6772.7|6769.9|6772.2|6769.4|613
1619691120000|2021-04-29 10:12:00|6773.2|6770.4|6773.2|6770.4|6773.2|6770.4|6773.2|6770.4|10
1619691130000|2021-04-29 10:12:10|6774.2|6771.4|6774.2|6771.4|6774.2|6771.4|6773.2|6770.4|159
1619691140000|2021-04-29 10:12:20|6773.7|6770.9|6773.7|6770.9|6775.2|6772.4|6773.2|6770.4|189
1619691150000|2021-04-29 10:12:30|6773.2|6770.4|6773.2|6770.4|6773.7|6770.9|6772.2|6769.4|355
1619691160000|2021-04-29 10:12:40|6772.7|6769.9|6773.7|6770.9|6773.7|6770.9|6772.7|6769.9|548
1619691170000|2021-04-29 10:12:50|6773.2|6770.4|6772.7|6769.9|6773.2|6770.4|6772.2|6769.4|24
1619691180000|2021-04-29 10:13:00|6773.2|6770.4|6772.2|6769.4|6773.2|6770.4|6771.2|6768.4|101
1619691190000|2021-04-29 10:13:10|6771.7|6768.9|6770.2|6767.4|6772.2|6769.4|6768.2|6765.4|193
1619691200000|2021-04-29 10:13:20|6769.2|6766.4|6769.7|6766.9|6769.7|6766.9|6769.2|6766.4|55
1619691210000|2021-04-29 10:13:30|6770.2|6767.4|6770.2|6767.4|6770.2|6767.4|6769.2|6766.4|47
1619691220000|2021-04-29 10:13:40|6771.2|6768.4|6772.2|6769.4|6774.2|6771.4|6771.2|6768.4|83
1619691230000|2021-04-29 10:13:50|6771.2|6768.4|6772.2|6769.4|6772.2|6769.4|6771.2|6768.4|21
1619691240000|2021-04-29 10:14:00|6771.2|6768.4|6771.2|6768.4|6771.2|6768.4|6771.2|6768.4|37
1619691250000|2021-04-29 10:14:10|||||||||3
1619691260000|2021-04-29 10:14:20|6770.2|6767.4|6770.2|6767.4|6771.2|6768.4|6770.2|6767.4|34
1619691270000|2021-04-29 10:14:30|6771.2|6768.4|6771.2|6768.4|6771.2|6768.4|6771.2|6768.4|49
1619691280000|2021-04-29 10:14:40|6770.7|6767.9|6771.2|6768.4|6771.2|6768.4|6770.7|6767.9|1
1619691290000|2021-04-29 10:14:50|6772.2|6769.4|6773.7|6770.9|6774.2|6771.4|6772.2|6769.4|43
1619691300000|2021-04-29 10:15:00|6773.2|6770.4|6772.7|6769.9|6773.2|6770.4|6772.2|6769.4|12
1619691310000|2021-04-29 10:15:10|6772.2|6769.4|6773.2|6770.4|6773.2|6770.4|6772.2|6769.4|7
1619691320000|2021-04-29 10:15:20|6773.7|6770.9|6773.7|6770.9|6774.2|6771.4|6773.2|6770.4|38
1619691330000|2021-04-29 10:15:30|6773.2|6770.4|6776.2|6773.4|6776.2|6773.4|6773.2|6770.4|144
1619691340000|2021-04-29 10:15:40|6776.7|6773.9|6777.2|6774.4|6778.2|6775.4|6776.2|6773.4|214
1619691350000|2021-04-29 10:15:50|6777.7|6774.9|6779.2|6776.4|6779.7|6776.9|6776.2|6773.4|348
1619691360000|2021-04-29 10:16:00|6779.7|6776.9|6779.2|6776.4|6780.2|6777.4|6778.2|6775.4|210
1619691370000|2021-04-29 10:16:10|6779.1|6776.3|6778.2|6775.4|6779.2|6776.4|6778.2|6775.4|31
1619691380000|2021-04-29 10:16:20|6777.7|6774.9|6778.2|6775.4|6778.2|6775.4|6777.2|6774.4|54
1619691390000|2021-04-29 10:16:30|||||||||2
1619691400000|2021-04-29 10:16:40|6777.2|6774.4|6775.7|6772.9|6777.7|6774.9|6775.2|6772.4|18
1619691410000|2021-04-29 10:16:50|6776.1|6773.3|6776.6|6773.8|6777.1|6774.3|6776.1|6773.3|5
1619691420000|2021-04-29 10:17:00|6776.7|6773.9|6776.7|6773.9|6777.2|6774.4|6776.2|6773.4|17
1619691430000|2021-04-29 10:17:10|6776.2|6773.4|6774.7|6771.9|6776.2|6773.4|6774.2|6771.4|47
1619691440000|2021-04-29 10:17:20|6775.2|6772.4|6776.2|6773.4|6776.2|6773.4|6775.1|6772.3|17
1619691450000|2021-04-29 10:17:30|6776.1|6773.3|6774.2|6771.4|6776.2|6773.4|6774.2|6771.4|169
1619691460000|2021-04-29 10:17:40|6774.7|6771.9|6774.2|6771.4|6774.7|6771.9|6773.2|6770.4|28
1619691470000|2021-04-29 10:17:50|6774.1|6771.3|6773.7|6770.9|6774.1|6771.3|6773.2|6770.4|4
1619691480000|2021-04-29 10:18:00|6773.2|6770.4|6773.2|6770.4|6773.7|6770.9|6771.7|6768.9|128
1619691490000|2021-04-29 10:18:10|6773.7|6770.9|6776.2|6773.4|6776.7|6773.9|6773.7|6770.9|124
1619691500000|2021-04-29 10:18:20|6776.6|6773.8|6776.2|6773.4|6777.2|6774.4|6776.2|6773.4|30
1619691510000|2021-04-29 10:18:30|6776.1|6773.3|6776.2|6773.4|6776.6|6773.8|6776.1|6773.3|3
1619691520000|2021-04-29 10:18:40|6775.2|6772.4|6774.2|6771.4|6775.2|6772.4|6774.2|6771.4|26
1619691530000|2021-04-29 10:18:50|6774.1|6771.3|6774.2|6771.4|6774.2|6771.4|6773.7|6770.9|10
1619691540000|2021-04-29 10:19:00|6774.7|6771.9|6774.7|6771.9|6775.2|6772.4|6774.2|6771.4|232
1619691550000|2021-04-29 10:19:10|6775.2|6772.4|6775.7|6772.9|6776.2|6773.4|6775.2|6772.4|74
1619691560000|2021-04-29 10:19:20|6776.1|6773.3|6775.1|6772.3|6776.2|6773.4|6774.2|6771.4|108
1619691570000|2021-04-29 10:19:30|6775.2|6772.4|6775.2|6772.4|6775.2|6772.4|6775.2|6772.4|54
1619691580000|2021-04-29 10:19:40|6775.7|6772.9|6773.2|6770.4|6775.7|6772.9|6773.2|6770.4|28
1619691590000|2021-04-29 10:19:50|6772.7|6769.9|6770.2|6767.4|6773.2|6770.4|6770.2|6767.4|97
1619691600000|2021-04-29 10:20:00|6769.7|6766.9|6768.2|6765.4|6770.2|6767.4|6768.2|6765.4|68
1619691610000|2021-04-29 10:20:10|6768.7|6765.9|6767.1|6764.3|6768.7|6765.9|6766.7|6763.9|34
1619691620000|2021-04-29 10:20:20|6767.2|6764.4|6766.2|6763.4|6767.7|6764.9|6766.2|6763.4|539
1619691630000|2021-04-29 10:20:30|6766.7|6763.9|6765.2|6762.4|6767.2|6764.4|6765.2|6762.4|12
1619691640000|2021-04-29 10:20:40|6765.7|6762.9|6765.2|6762.4|6766.2|6763.4|6765.2|6762.4|33
1619691650000|2021-04-29 10:20:50|6764.2|6761.4|6764.2|6761.4|6764.7|6761.9|6763.2|6760.4|624
1619691660000|2021-04-29 10:21:00|6764.7|6761.9|6766.2|6763.4|6767.2|6764.4|6764.7|6761.9|58
1619691670000|2021-04-29 10:21:10|6765.7|6762.9|6765.2|6762.4|6765.7|6762.9|6765.2|6762.4|6
1619691680000|2021-04-29 10:21:20|6765.7|6762.9|6765.6|6762.8|6765.7|6762.9|6765.2|6762.4|41
1619691690000|2021-04-29 10:21:30|6765.7|6762.9|6765.7|6762.9|6766.2|6763.4|6765.2|6762.4|9
1619691700000|2021-04-29 10:21:40|6765.2|6762.4|6765.2|6762.4|6765.7|6762.9|6765.2|6762.4|1
1619691710000|2021-04-29 10:21:50|6766.1|6763.3|6766.1|6763.3|6766.1|6763.3|6765.2|6762.4|35
1619691720000|2021-04-29 10:22:00|||||||||2
1619691730000|2021-04-29 10:22:10|6766.2|6763.4|6767.2|6764.4|6768.1|6765.3|6766.2|6763.4|238
1619691740000|2021-04-29 10:22:20|6766.2|6763.4|6767.2|6764.4|6768.2|6765.4|6766.2|6763.4|12
1619691750000|2021-04-29 10:22:30|6768.1|6765.3|6767.2|6764.4|6768.2|6765.4|6767.2|6764.4|253
1619691760000|2021-04-29 10:22:40|6766.7|6763.9|6768.2|6765.4|6768.2|6765.4|6766.7|6763.9|5
1619691770000|2021-04-29 10:22:50|6769.1|6766.3|6770.2|6767.4|6770.2|6767.4|6769.1|6766.3|26
1619691780000|2021-04-29 10:23:00|6769.7|6766.9|6769.7|6766.9|6769.7|6766.9|6769.7|6766.9|6
1619691790000|2021-04-29 10:23:10|6769.2|6766.4|6769.2|6766.4|6769.2|6766.4|6768.7|6765.9|4
1619691800000|2021-04-29 10:23:20|||||||||3
1619691810000|2021-04-29 10:23:30|6769.6|6766.8|6769.7|6766.9|6769.7|6766.9|6769.2|6766.4|13
1619691820000|2021-04-29 10:23:40|6769.2|6766.4|6769.7|6766.9|6770.1|6767.3|6769.2|6766.4|7
1619691830000|2021-04-29 10:23:50|6770.1|6767.3|6770.1|6767.3|6770.1|6767.3|6769.7|6766.9|2
1619691840000|2021-04-29 10:24:00|6770.2|6767.4|6772.6|6769.8|6773.2|6770.4|6770.2|6767.4|144
1619691850000|2021-04-29 10:24:10|6772.1|6769.3|6770.1|6767.3|6773.1|6770.3|6769.2|6766.4|201
1619691860000|2021-04-29 10:24:20|6769.6|6766.8|6769.6|6766.8|6770.1|6767.3|6769.6|6766.8|1
1619691870000|2021-04-29 10:24:30|6769.2|6766.4|6769.6|6766.8|6769.6|6766.8|6769.1|6766.3|5
1619691880000|2021-04-29 10:24:40|6768.7|6765.9|6769.1|6766.3|6769.1|6766.3|6768.1|6765.3|32
1619691890000|2021-04-29 10:24:50|6770.1|6767.3|6769.6|6766.8|6770.1|6767.3|6769.2|6766.4|18
1619691900000|2021-04-29 10:25:00|6769.2|6766.4|6771.2|6768.4|6771.6|6768.8|6769.2|6766.4|5
1619691910000|2021-04-29 10:25:10|6771.6|6768.8|6770.2|6767.4|6771.6|6768.8|6770.1|6767.3|20
1619691920000|2021-04-29 10:25:20|6770.1|6767.3|6770.2|6767.4|6771.1|6768.3|6770.1|6767.3|9
1619691930000|2021-04-29 10:25:30|6771.1|6768.3|6774.1|6771.3|6774.1|6771.3|6771.1|6768.3|5
1619691940000|2021-04-29 10:25:40|6773.2|6770.4|6772.2|6769.4|6773.2|6770.4|6772.2|6769.4|30
1619691960000|2021-04-29 10:26:00|6772.1|6769.3|6773.6|6770.8|6773.6|6770.8|6772.1|6769.3|11
1619691970000|2021-04-29 10:26:10|6773.1|6770.3|6772.1|6769.3|6773.1|6770.3|6772.1|6769.3|43
1619691990000|2021-04-29 10:26:30|6771.1|6768.3|6771.1|6768.3|6771.1|6768.3|6771.1|6768.3|29
1619692000000|2021-04-29 10:26:40|6770.2|6767.4|6772.6|6769.8|6772.6|6769.8|6770.1|6767.3|77
1619692010000|2021-04-29 10:26:50|6773.1|6770.3|6772.6|6769.8|6773.1|6770.3|6772.1|6769.3|41
1619692020000|2021-04-29 10:27:00|6772.2|6769.4|6773.1|6770.3|6773.1|6770.3|6772.2|6769.4|1
1619692030000|2021-04-29 10:27:10|6773.2|6770.4|6772.6|6769.8|6773.2|6770.4|6772.6|6769.8|0
1619692040000|2021-04-29 10:27:20|6773.1|6770.3|6773.1|6770.3|6773.1|6770.3|6773.1|6770.3|1
1619692050000|2021-04-29 10:27:30|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|2
1619692060000|2021-04-29 10:27:40|6773.1|6770.3|6772.6|6769.8|6773.1|6770.3|6772.2|6769.4|9
1619692070000|2021-04-29 10:27:50|6772.2|6769.4|6772.6|6769.8|6773.1|6770.3|6772.2|6769.4|8
1619692080000|2021-04-29 10:28:00|6773.1|6770.3|6773.1|6770.3|6773.1|6770.3|6772.6|6769.8|1
1619692100000|2021-04-29 10:28:20|6771.1|6768.3|6771.7|6768.9|6771.7|6768.9|6771.1|6768.3|105
1619692110000|2021-04-29 10:28:30|6771.6|6768.8|6771.1|6768.3|6771.6|6768.8|6771.1|6768.3|4
1619692120000|2021-04-29 10:28:40|6770.2|6767.4|6770.1|6767.3|6770.6|6767.8|6770.1|6767.3|29
1619692130000|2021-04-29 10:28:50|6769.2|6766.4|6770.1|6767.3|6770.1|6767.3|6769.2|6766.4|9
1619692140000|2021-04-29 10:29:00|6769.7|6766.9|6769.6|6766.8|6770.1|6767.3|6769.1|6766.3|9
1619692150000|2021-04-29 10:29:10|6769.1|6766.3|6767.6|6764.8|6769.1|6766.3|6767.1|6764.3|27
1619692160000|2021-04-29 10:29:20|6768.1|6765.3|6767.1|6764.3|6768.1|6765.3|6767.1|6764.3|7
1619692170000|2021-04-29 10:29:30|6766.6|6763.8|6766.6|6763.8|6767.1|6764.3|6766.1|6763.3|10
1619692190000|2021-04-29 10:29:50|6766.1|6763.3|6765.1|6762.3|6766.1|6763.3|6765.1|6762.3|20
1619692200000|2021-04-29 10:30:00|6765.6|6762.8|6766.1|6763.3|6767.1|6764.3|6765.6|6762.8|36
1619692210000|2021-04-29 10:30:10|6766.6|6763.8|6767.1|6764.3|6767.1|6764.3|6766.6|6763.8|2
1619692220000|2021-04-29 10:30:20|6768.1|6765.3|6769.1|6766.3|6769.1|6766.3|6768.1|6765.3|44
1619692230000|2021-04-29 10:30:30|6769.6|6766.8|6769.1|6766.3|6769.6|6766.8|6768.1|6765.3|11
1619692240000|2021-04-29 10:30:40|6768.7|6765.9|6768.6|6765.8|6768.7|6765.9|6768.1|6765.3|4
1619692250000|2021-04-29 10:30:50|6769.1|6766.3|6769.6|6766.8|6769.6|6766.8|6769.1|6766.3|3
1619692260000|2021-04-29 10:31:00|6769.2|6766.4|6770.1|6767.3|6771.1|6768.3|6769.2|6766.4|8
1619692270000|2021-04-29 10:31:10|6770.6|6767.8|6770.1|6767.3|6770.6|6767.8|6770.1|6767.3|4
1619692280000|2021-04-29 10:31:20|6769.1|6766.3|6769.1|6766.3|6769.1|6766.3|6769.1|6766.3|4
1619692290000|2021-04-29 10:31:30|||||||||1
1619692300000|2021-04-29 10:31:40|6768.2|6765.4|6768.1|6765.3|6768.2|6765.4|6767.6|6764.8|6
1619692310000|2021-04-29 10:31:50|6767.7|6764.9|6767.1|6764.3|6768.1|6765.3|6767.1|6764.3|3
1619692320000|2021-04-29 10:32:00|6767.6|6764.8|6768.6|6765.8|6769.1|6766.3|6767.6|6764.8|11
1619692330000|2021-04-29 10:32:10|6769.1|6766.3|6769.1|6766.3|6769.1|6766.3|6768.6|6765.8|3
1619692340000|2021-04-29 10:32:20|6768.6|6765.8|6768.6|6765.8|6768.6|6765.8|6768.6|6765.8|1
1619692360000|2021-04-29 10:32:40|6769.1|6766.3|6769.6|6766.8|6770.6|6767.8|6769.1|6766.3|39
1619692370000|2021-04-29 10:32:50|6769.1|6766.3|6769.1|6766.3|6769.1|6766.3|6769.1|6766.3|0
1619692380000|2021-04-29 10:33:00|6769.6|6766.8|6770.1|6767.3|6770.1|6767.3|6769.6|6766.8|2
1619692400000|2021-04-29 10:33:20|6769.6|6766.8|6768.6|6765.8|6769.6|6766.8|6768.6|6765.8|7
1619692420000|2021-04-29 10:33:40|6768.1|6765.3|6768.1|6765.3|6768.6|6765.8|6768.1|6765.3|1
1619692440000|2021-04-29 10:34:00|6769.1|6766.3|6767.1|6764.3|6769.1|6766.3|6767.1|6764.3|92
1619692460000|2021-04-29 10:34:20|6766.1|6763.3|6768.1|6765.3|6768.1|6765.3|6766.1|6763.3|54
1619692470000|2021-04-29 10:34:30|6767.6|6764.8|6768.1|6765.3|6768.1|6765.3|6767.6|6764.8|79
1619692480000|2021-04-29 10:34:40|||||||||40
1619692490000|2021-04-29 10:34:50|6768.2|6765.4|6769.6|6766.8|6770.6|6767.8|6768.2|6765.4|45
1619692500000|2021-04-29 10:35:00|6769.1|6766.3|6768.6|6765.8|6769.1|6766.3|6768.6|6765.8|2
1619692510000|2021-04-29 10:35:10|6769.1|6766.3|6769.1|6766.3|6769.6|6766.8|6769.1|6766.3|8
1619692520000|2021-04-29 10:35:20|6769.6|6766.8|6769.1|6766.3|6769.6|6766.8|6769.1|6766.3|8
1619692530000|2021-04-29 10:35:30|||||||||7
1619692540000|2021-04-29 10:35:40|6768.1|6765.3|6769.1|6766.3|6769.1|6766.3|6768.1|6765.3|5
1619692550000|2021-04-29 10:35:50|6769.6|6766.8|6770.1|6767.3|6770.1|6767.3|6769.6|6766.8|1
1619692560000|2021-04-29 10:36:00|6769.6|6766.8|6770.1|6767.3|6770.1|6767.3|6769.6|6766.8|6
1619692570000|2021-04-29 10:36:10|6769.1|6766.3|6769.6|6766.8|6769.6|6766.8|6769.1|6766.3|8
1619692580000|2021-04-29 10:36:20|6771.1|6768.3|6771.1|6768.3|6772.1|6769.3|6771.1|6768.3|55
1619692590000|2021-04-29 10:36:30|6771.6|6768.8|6773.1|6770.3|6773.1|6770.3|6771.6|6768.8|2
1619692600000|2021-04-29 10:36:40|6772.6|6769.8|6773.1|6770.3|6773.1|6770.3|6772.1|6769.3|25
1619692610000|2021-04-29 10:36:50|6772.1|6769.3|6772.1|6769.3|6773.1|6770.3|6771.1|6768.3|18
1619692620000|2021-04-29 10:37:00|6772.6|6769.8|6772.1|6769.3|6772.6|6769.8|6771.6|6768.8|5
1619692630000|2021-04-29 10:37:10|6771.6|6768.8|6773.1|6770.3|6773.1|6770.3|6771.6|6768.8|16
1619692640000|2021-04-29 10:37:20|6772.1|6769.3|6773.1|6770.3|6773.1|6770.3|6772.1|6769.3|13
1619692650000|2021-04-29 10:37:30|6772.1|6769.3|6772.1|6769.3|6772.1|6769.3|6772.1|6769.3|19
1619692660000|2021-04-29 10:37:40|6772.6|6769.8|6773.1|6770.3|6773.1|6770.3|6772.1|6769.3|13
1619692670000|2021-04-29 10:37:50|6774.1|6771.3|6774.1|6771.3|6774.1|6771.3|6774.1|6771.3|8
1619692680000|2021-04-29 10:38:00|6773.6|6770.8|6773.1|6770.3|6773.6|6770.8|6773.1|6770.3|317
1619692690000|2021-04-29 10:38:10|6774.1|6771.3|6773.6|6770.8|6774.1|6771.3|6773.1|6770.3|38
1619692700000|2021-04-29 10:38:20|6774.1|6771.3|6774.1|6771.3|6774.6|6771.8|6774.1|6771.3|3
1619692710000|2021-04-29 10:38:30|6773.1|6770.3|6770.1|6767.3|6773.1|6770.3|6769.1|6766.3|109
1619692720000|2021-04-29 10:38:40|6770.6|6767.8|6769.6|6766.8|6770.6|6767.8|6769.1|6766.3|4
1619692730000|2021-04-29 10:38:50|6770.1|6767.3|6766.1|6763.3|6770.1|6767.3|6766.1|6763.3|1180
1619692740000|2021-04-29 10:39:00|6767.1|6764.3|6768.1|6765.3|6768.1|6765.3|6766.6|6763.8|111
1619692750000|2021-04-29 10:39:10|6767.6|6764.8|6767.6|6764.8|6768.1|6765.3|6767.6|6764.8|48
1619692760000|2021-04-29 10:39:20|6768.1|6765.3|6768.6|6765.8|6768.6|6765.8|6768.1|6765.3|3
1619692770000|2021-04-29 10:39:30|6768.1|6765.3|6768.1|6765.3|6769.1|6766.3|6768.1|6765.3|7
1619692780000|2021-04-29 10:39:40|6767.6|6764.8|6768.1|6765.3|6768.1|6765.3|6767.6|6764.8|1
1619692790000|2021-04-29 10:39:50|6769.1|6766.3|6771.6|6768.8|6771.6|6768.8|6768.1|6765.3|118
1619692800000|2021-04-29 10:40:00|6772.1|6769.3|6772.6|6769.8|6773.1|6770.3|6771.6|6768.8|6
1619692810000|2021-04-29 10:40:10|6772.1|6769.3|6771.6|6768.8|6772.1|6769.3|6771.6|6768.8|11
1619692820000|2021-04-29 10:40:20|6772.1|6769.3|6772.1|6769.3|6772.6|6769.8|6772.1|6769.3|2
1619692840000|2021-04-29 10:40:40|6773.1|6770.3|6773.1|6770.3|6773.1|6770.3|6772.6|6769.8|11
1619692850000|2021-04-29 10:40:50|6772.6|6769.8|6771.6|6768.8|6772.6|6769.8|6771.6|6768.8|6
1619692860000|2021-04-29 10:41:00|6771.1|6768.3|6772.1|6769.3|6772.1|6769.3|6771.1|6768.3|2
1619692870000|2021-04-29 10:41:10|6771.6|6768.8|6771.6|6768.8|6772.1|6769.3|6771.6|6768.8|0
1619692880000|2021-04-29 10:41:20|6772.1|6769.3|6771.6|6768.8|6772.1|6769.3|6771.1|6768.3|2
1619692890000|2021-04-29 10:41:30|6771.1|6768.3|6771.1|6768.3|6772.1|6769.3|6769.1|6766.3|36
1619692900000|2021-04-29 10:41:40|6770.1|6767.3|6769.1|6766.3|6770.1|6767.3|6769.1|6766.3|12
1619692910000|2021-04-29 10:41:50|6769.6|6766.8|6768.1|6765.3|6770.1|6767.3|6768.1|6765.3|123
1619692920000|2021-04-29 10:42:00|6768.6|6765.8|6769.1|6766.3|6769.6|6766.8|6768.6|6765.8|4
1619692930000|2021-04-29 10:42:10|6769.6|6766.8|6769.6|6766.8|6770.1|6767.3|6769.1|6766.3|22
1619692940000|2021-04-29 10:42:20|6769.1|6766.3|6769.6|6766.8|6769.6|6766.8|6769.1|6766.3|3
1619692950000|2021-04-29 10:42:30|6771.1|6768.3|6772.6|6769.8|6773.1|6770.3|6771.1|6768.3|8
1619692960000|2021-04-29 10:42:40|6772.1|6769.3|6772.1|6769.3|6772.1|6769.3|6772.1|6769.3|0
1619692980000|2021-04-29 10:43:00|6771.6|6768.8|6772.6|6769.8|6772.6|6769.8|6771.6|6768.8|32
1619692990000|2021-04-29 10:43:10|6772.1|6769.3|6772.1|6769.3|6772.6|6769.8|6772.1|6769.3|2
1619693000000|2021-04-29 10:43:20|6772.6|6769.8|6773.1|6770.3|6773.1|6770.3|6772.6|6769.8|0
1619693010000|2021-04-29 10:43:30|6774.1|6771.3|6774.1|6771.3|6774.1|6771.3|6774.1|6771.3|39
1619693020000|2021-04-29 10:43:40|6774.6|6771.8|6774.6|6771.8|6775.1|6772.3|6774.6|6771.8|10
1619693030000|2021-04-29 10:43:50|||||||||1
1619693040000|2021-04-29 10:44:00|6774.1|6771.3|6775.1|6772.3|6775.1|6772.3|6774.1|6771.3|1
1619693050000|2021-04-29 10:44:10|||||||||15
1619693060000|2021-04-29 10:44:20|6774.1|6771.3|6774.1|6771.3|6774.1|6771.3|6773.6|6770.8|22
1619693070000|2021-04-29 10:44:30|6774.6|6771.8|6774.6|6771.8|6774.6|6771.8|6774.1|6771.3|36
1619693080000|2021-04-29 10:44:40|6774.1|6771.3|6773.6|6770.8|6774.1|6771.3|6773.6|6770.8|9
1619693090000|2021-04-29 10:44:50|6774.1|6771.3|6774.1|6771.3|6774.1|6771.3|6774.1|6771.3|13
1619693100000|2021-04-29 10:45:00|6773.1|6770.3|6774.6|6771.8|6775.1|6772.3|6773.1|6770.3|8
1619693110000|2021-04-29 10:45:10|6775.1|6772.3|6775.1|6772.3|6775.1|6772.3|6775.1|6772.3|0
1619693120000|2021-04-29 10:45:20|6775.6|6772.8|6775.1|6772.3|6776.1|6773.3|6775.1|6772.3|59
1619693130000|2021-04-29 10:45:30|6775.6|6772.8|6774.6|6771.8|6775.6|6772.8|6774.1|6771.3|15
1619693140000|2021-04-29 10:45:40|6774.1|6771.3|6774.6|6771.8|6775.1|6772.3|6774.1|6771.3|3
1619693150000|2021-04-29 10:45:50|6774.1|6771.3|6773.6|6770.8|6774.6|6771.8|6773.1|6770.3|68
1619693160000|2021-04-29 10:46:00|6773.1|6770.3|6773.1|6770.3|6773.1|6770.3|6773.1|6770.3|0
1619693170000|2021-04-29 10:46:10|6772.1|6769.3|6772.6|6769.8|6772.6|6769.8|6772.1|6769.3|17
1619693180000|2021-04-29 10:46:20|6773.1|6770.3|6773.6|6770.8|6773.6|6770.8|6773.1|6770.3|10
1619693200000|2021-04-29 10:46:40|6773.1|6770.3|6773.1|6770.3|6773.1|6770.3|6773.1|6770.3|7
1619693210000|2021-04-29 10:46:50|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|3
1619693220000|2021-04-29 10:47:00|6773.1|6770.3|6774.1|6771.3|6774.1|6771.3|6772.6|6769.8|3
1619693230000|2021-04-29 10:47:10|6774.6|6771.8|6774.1|6771.3|6774.6|6771.8|6773.6|6770.8|22
1619693240000|2021-04-29 10:47:20|6773.1|6770.3|6773.1|6770.3|6773.1|6770.3|6773.1|6770.3|5
1619693250000|2021-04-29 10:47:30|6772.1|6769.3|6772.6|6769.8|6772.6|6769.8|6772.1|6769.3|53
1619693260000|2021-04-29 10:47:40|6772.1|6769.3|6772.6|6769.8|6772.6|6769.8|6772.1|6769.3|5
1619693270000|2021-04-29 10:47:50|6773.1|6770.3|6774.1|6771.3|6774.1|6771.3|6773.1|6770.3|14
1619693280000|2021-04-29 10:48:00|6772.6|6769.8|6772.1|6769.3|6772.6|6769.8|6772.1|6769.3|11
1619693290000|2021-04-29 10:48:10|6770.1|6767.3|6771.1|6768.3|6771.1|6768.3|6770.1|6767.3|18
1619693300000|2021-04-29 10:48:20|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|2
1619693310000|2021-04-29 10:48:30|6772.1|6769.3|6774.6|6771.8|6774.6|6771.8|6771.6|6768.8|96
1619693320000|2021-04-29 10:48:40|6774.1|6771.3|6775.1|6772.3|6775.1|6772.3|6774.1|6771.3|4
1619693330000|2021-04-29 10:48:50|6776.1|6773.3|6777.1|6774.3|6777.1|6774.3|6776.1|6773.3|33
1619693340000|2021-04-29 10:49:00|6777.6|6774.8|6779.6|6776.8|6780.1|6777.3|6777.6|6774.8|61
1619693350000|2021-04-29 10:49:10|6779.1|6776.3|6781.1|6778.3|6781.1|6778.3|6779.1|6776.3|41
1619693360000|2021-04-29 10:49:20|6782.1|6779.3|6781.1|6778.3|6782.1|6779.3|6781.1|6778.3|17
1619693370000|2021-04-29 10:49:30|6782.1|6779.3|6780.1|6777.3|6782.1|6779.3|6780.1|6777.3|55
1619693380000|2021-04-29 10:49:40|6780.6|6777.8|6781.1|6778.3|6781.1|6778.3|6780.6|6777.8|26
1619693390000|2021-04-29 10:49:50|6780.6|6777.8|6780.6|6777.8|6780.6|6777.8|6780.6|6777.8|13
1619693400000|2021-04-29 10:50:00|6781.1|6778.3|6781.1|6778.3|6781.1|6778.3|6779.6|6776.8|11
1619693410000|2021-04-29 10:50:10|6780.1|6777.3|6780.6|6777.8|6780.6|6777.8|6780.1|6777.3|29
1619693420000|2021-04-29 10:50:20|6781.1|6778.3|6781.1|6778.3|6781.1|6778.3|6781.1|6778.3|0
1619693430000|2021-04-29 10:50:30|6780.6|6777.8|6781.1|6778.3|6781.1|6778.3|6780.6|6777.8|10
1619693440000|2021-04-29 10:50:40|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|2
1619693450000|2021-04-29 10:50:50|6781.1|6778.3|6781.1|6778.3|6781.1|6778.3|6781.1|6778.3|4
1619693460000|2021-04-29 10:51:00|6780.1|6777.3|6779.1|6776.3|6782.1|6779.3|6779.1|6776.3|32
1619693470000|2021-04-29 10:51:10|6779.6|6776.8|6781.6|6778.8|6781.6|6778.8|6779.6|6776.8|59
1619693480000|2021-04-29 10:51:20|6781.1|6778.3|6780.6|6777.8|6781.1|6778.3|6780.6|6777.8|12
1619693490000|2021-04-29 10:51:30|6780.1|6777.3|6780.6|6777.8|6780.6|6777.8|6779.6|6776.8|8
1619693500000|2021-04-29 10:51:40|6780.1|6777.3|6780.6|6777.8|6780.6|6777.8|6780.1|6777.3|6
1619693510000|2021-04-29 10:51:50|6780.1|6777.3|6779.6|6776.8|6780.1|6777.3|6779.1|6776.3|11
1619693520000|2021-04-29 10:52:00|6779.1|6776.3|6781.1|6778.3|6782.1|6779.3|6779.1|6776.3|225
1619693530000|2021-04-29 10:52:10|6780.1|6777.3|6779.6|6776.8|6780.6|6777.8|6779.6|6776.8|72
1619693540000|2021-04-29 10:52:20|6780.1|6777.3|6780.6|6777.8|6780.6|6777.8|6780.1|6777.3|8
1619693550000|2021-04-29 10:52:30|6780.1|6777.3|6781.1|6778.3|6781.6|6778.8|6780.1|6777.3|18
1619693560000|2021-04-29 10:52:40|6781.6|6778.8|6781.1|6778.3|6782.1|6779.3|6781.1|6778.3|13
1619693570000|2021-04-29 10:52:50|6780.6|6777.8|6781.1|6778.3|6781.1|6778.3|6780.6|6777.8|15
1619693580000|2021-04-29 10:53:00|6780.1|6777.3|6781.1|6778.3|6781.6|6778.8|6780.1|6777.3|39
1619693590000|2021-04-29 10:53:10|6780.6|6777.8|6780.6|6777.8|6781.1|6778.3|6780.6|6777.8|15
1619693600000|2021-04-29 10:53:20|6780.1|6777.3|6782.1|6779.3|6782.1|6779.3|6780.1|6777.3|18
1619693610000|2021-04-29 10:53:30|6781.6|6778.8|6781.1|6778.3|6781.6|6778.8|6781.1|6778.3|15
1619693620000|2021-04-29 10:53:40|6780.6|6777.8|6781.1|6778.3|6781.6|6778.8|6780.6|6777.8|8
1619693630000|2021-04-29 10:53:50|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|6781.6|6778.8|43
1619693640000|2021-04-29 10:54:00|6781.1|6778.3|6780.6|6777.8|6781.1|6778.3|6780.1|6777.3|24
1619693650000|2021-04-29 10:54:10|6780.1|6777.3|6781.1|6778.3|6781.1|6778.3|6780.1|6777.3|13
1619693660000|2021-04-29 10:54:20|6782.1|6779.3|6781.6|6778.8|6782.1|6779.3|6781.6|6778.8|26
1619693670000|2021-04-29 10:54:30|6781.1|6778.3|6781.1|6778.3|6781.6|6778.8|6781.1|6778.3|1
1619693680000|2021-04-29 10:54:40|6780.6|6777.8|6781.1|6778.3|6781.1|6778.3|6780.6|6777.8|1
1619693690000|2021-04-29 10:54:50|6780.6|6777.8|6781.1|6778.3|6781.1|6778.3|6780.6|6777.8|5
1619693700000|2021-04-29 10:55:00|6780.1|6777.3|6781.1|6778.3|6781.1|6778.3|6780.1|6777.3|21
1619693710000|2021-04-29 10:55:10|6781.6|6778.8|6782.1|6779.3|6782.1|6779.3|6781.6|6778.8|3
1619693720000|2021-04-29 10:55:20|6783.1|6780.3|6784.6|6781.8|6785.1|6782.3|6783.1|6780.3|51
1619693730000|2021-04-29 10:55:30|6784.1|6781.3|6784.1|6781.3|6784.6|6781.8|6783.1|6780.3|32
1619693740000|2021-04-29 10:55:40|6784.6|6781.8|6784.1|6781.3|6785.1|6782.3|6784.1|6781.3|10
1619693750000|2021-04-29 10:55:50|6783.1|6780.3|6783.6|6780.8|6783.6|6780.8|6783.1|6780.3|10
1619693760000|2021-04-29 10:56:00|6783.1|6780.3|6783.1|6780.3|6783.6|6780.8|6783.1|6780.3|2
1619693770000|2021-04-29 10:56:10|6782.1|6779.3|6781.6|6778.8|6783.1|6780.3|6781.1|6778.3|26
1619693780000|2021-04-29 10:56:20|6781.1|6778.3|6781.6|6778.8|6781.6|6778.8|6781.1|6778.3|0
1619693790000|2021-04-29 10:56:30|6781.1|6778.3|6782.1|6779.3|6782.1|6779.3|6781.1|6778.3|1
1619693800000|2021-04-29 10:56:40|6781.6|6778.8|6779.6|6776.8|6781.6|6778.8|6779.1|6776.3|64
1619693810000|2021-04-29 10:56:50|6779.1|6776.3|6780.1|6777.3|6780.1|6777.3|6778.6|6775.8|16
1619693820000|2021-04-29 10:57:00|6780.6|6777.8|6780.6|6777.8|6780.6|6777.8|6780.6|6777.8|5
1619693830000|2021-04-29 10:57:10|6780.1|6777.3|6781.6|6778.8|6781.6|6778.8|6780.1|6777.3|23
1619693840000|2021-04-29 10:57:20|6781.1|6778.3|6780.6|6777.8|6781.1|6778.3|6780.6|6777.8|13
1619693850000|2021-04-29 10:57:30|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|6779.6|6776.8|40
1619693860000|2021-04-29 10:57:40|6780.6|6777.8|6780.6|6777.8|6781.1|6778.3|6780.1|6777.3|14
1619693870000|2021-04-29 10:57:50|6780.1|6777.3|6780.6|6777.8|6780.6|6777.8|6780.1|6777.3|8
1619693880000|2021-04-29 10:58:00|6780.1|6777.3|6779.6|6776.8|6780.1|6777.3|6779.1|6776.3|13
1619693890000|2021-04-29 10:58:10|6779.1|6776.3|6777.1|6774.3|6779.1|6776.3|6777.1|6774.3|35
1619693900000|2021-04-29 10:58:20|6777.6|6774.8|6776.6|6773.8|6777.6|6774.8|6776.6|6773.8|27
1619693910000|2021-04-29 10:58:30|6776.1|6773.3|6775.1|6772.3|6776.6|6773.8|6774.1|6771.3|70
1619693920000|2021-04-29 10:58:40|6774.6|6771.8|6774.6|6771.8|6776.1|6773.3|6774.6|6771.8|32
1619693930000|2021-04-29 10:58:50|6775.1|6772.3|6775.1|6772.3|6775.1|6772.3|6774.6|6771.8|9
1619693940000|2021-04-29 10:59:00|6776.1|6773.3|6776.1|6773.3|6777.1|6774.3|6775.1|6772.3|68
1619693950000|2021-04-29 10:59:10|6775.6|6772.8|6775.1|6772.3|6775.6|6772.8|6775.1|6772.3|14
1619693960000|2021-04-29 10:59:20|6776.1|6773.3|6775.6|6772.8|6776.1|6773.3|6775.1|6772.3|5
1619693970000|2021-04-29 10:59:30|6776.1|6773.3|6776.1|6773.3|6776.1|6773.3|6775.6|6772.8|10
1619693980000|2021-04-29 10:59:40|6775.6|6772.8|6776.1|6773.3|6776.1|6773.3|6775.6|6772.8|16
1619693990000|2021-04-29 10:59:50|6778.1|6775.3|6778.1|6775.3|6778.1|6775.3|6778.1|6775.3|69
1619694000000|2021-04-29 11:00:00|6777.1|6774.3|6778.1|6775.3|6778.1|6775.3|6776.6|6773.8|14
1619694010000|2021-04-29 11:00:10|6777.1|6774.3|6777.1|6774.3|6777.6|6774.8|6777.1|6774.3|7
1619694020000|2021-04-29 11:00:20|6777.6|6774.8|6778.1|6775.3|6778.1|6775.3|6777.6|6774.8|6
1619694030000|2021-04-29 11:00:30|6777.1|6774.3|6777.1|6774.3|6777.1|6774.3|6777.1|6774.3|14
1619694050000|2021-04-29 11:00:50|6776.1|6773.3|6774.6|6771.8|6776.1|6773.3|6774.1|6771.3|20
1619694060000|2021-04-29 11:01:00|6774.1|6771.3|6775.1|6772.3|6775.1|6772.3|6774.1|6771.3|8
1619694070000|2021-04-29 11:01:10|6774.6|6771.8|6777.1|6774.3|6777.1|6774.3|6774.6|6771.8|177
1619694080000|2021-04-29 11:01:20|6777.6|6774.8|6778.1|6775.3|6778.1|6775.3|6777.6|6774.8|0
1619694090000|2021-04-29 11:01:30|6777.1|6774.3|6777.1|6774.3|6777.1|6774.3|6777.1|6774.3|7
1619694100000|2021-04-29 11:01:40|6776.1|6773.3|6776.1|6773.3|6776.1|6773.3|6775.1|6772.3|247
1619694110000|2021-04-29 11:01:50|6776.6|6773.8|6777.1|6774.3|6777.1|6774.3|6776.6|6773.8|1
1619694120000|2021-04-29 11:02:00|6777.6|6774.8|6777.6|6774.8|6777.6|6774.8|6777.6|6774.8|6
1619694130000|2021-04-29 11:02:10|6777.1|6774.3|6777.1|6774.3|6777.6|6774.8|6777.1|6774.3|24
1619694150000|2021-04-29 11:02:30|6777.6|6774.8|6777.1|6774.3|6778.1|6775.3|6777.1|6774.3|90
1619694160000|2021-04-29 11:02:40|6776.1|6773.3|6776.1|6773.3|6776.1|6773.3|6776.1|6773.3|82
1619694170000|2021-04-29 11:02:50|6775.1|6772.3|6774.1|6771.3|6775.1|6772.3|6774.1|6771.3|21
1619694180000|2021-04-29 11:03:00|6772.1|6769.3|6769.1|6766.3|6772.1|6769.3|6769.1|6766.3|283
1619694190000|2021-04-29 11:03:10|6768.6|6765.8|6769.1|6766.3|6771.1|6768.3|6768.1|6765.3|195
1619694200000|2021-04-29 11:03:20|6768.6|6765.8|6770.1|6767.3|6770.1|6767.3|6768.6|6765.8|7
1619694210000|2021-04-29 11:03:30|6769.6|6766.8|6770.1|6767.3|6770.1|6767.3|6769.6|6766.8|9
1619694220000|2021-04-29 11:03:40|6771.1|6768.3|6771.1|6768.3|6771.1|6768.3|6771.1|6768.3|8
1619694230000|2021-04-29 11:03:50|6770.6|6767.8|6771.1|6768.3|6771.1|6768.3|6770.1|6767.3|22
1619694240000|2021-04-29 11:04:00|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|7
1619694250000|2021-04-29 11:04:10|6771.1|6768.3|6771.1|6768.3|6771.1|6768.3|6770.1|6767.3|13
1619694260000|2021-04-29 11:04:20|6770.6|6767.8|6771.1|6768.3|6771.1|6768.3|6770.1|6767.3|14
1619694270000|2021-04-29 11:04:30|6771.6|6768.8|6768.6|6765.8|6771.6|6768.8|6768.1|6765.3|28
1619694280000|2021-04-29 11:04:40|6769.1|6766.3|6768.6|6765.8|6769.1|6766.3|6768.1|6765.3|15
1619694290000|2021-04-29 11:04:50|||||||||5
1619694300000|2021-04-29 11:05:00|6769.1|6766.3|6769.6|6766.8|6770.1|6767.3|6768.6|6765.8|15
1619694310000|2021-04-29 11:05:10|6769.1|6766.3|6768.6|6765.8|6769.6|6766.8|6767.6|6764.8|48
1619694320000|2021-04-29 11:05:20|6769.1|6766.3|6768.6|6765.8|6769.1|6766.3|6768.1|6765.3|1
1619694330000|2021-04-29 11:05:30|6769.1|6766.3|6769.1|6766.3|6770.1|6767.3|6769.1|6766.3|88
1619694340000|2021-04-29 11:05:40|6768.6|6765.8|6769.1|6766.3|6769.1|6766.3|6768.6|6765.8|4
1619694350000|2021-04-29 11:05:50|6770.1|6767.3|6769.6|6766.8|6770.1|6767.3|6769.6|6766.8|1
1619694360000|2021-04-29 11:06:00|6769.1|6766.3|6770.1|6767.3|6770.1|6767.3|6769.1|6766.3|7
1619694370000|2021-04-29 11:06:10|6771.1|6768.3|6770.6|6767.8|6771.6|6768.8|6770.1|6767.3|40
1619694380000|2021-04-29 11:06:20|6770.1|6767.3|6770.1|6767.3|6770.1|6767.3|6770.1|6767.3|9
1619694390000|2021-04-29 11:06:30|6769.6|6766.8|6771.1|6768.3|6771.1|6768.3|6769.6|6766.8|7
1619694400000|2021-04-29 11:06:40|||||||||9
1619694410000|2021-04-29 11:06:50|6770.1|6767.3|6770.6|6767.8|6771.1|6768.3|6770.1|6767.3|18
1619694420000|2021-04-29 11:07:00|6771.1|6768.3|6771.1|6768.3|6771.6|6768.8|6770.6|6767.8|16
1619694430000|2021-04-29 11:07:10|6770.6|6767.8|6771.1|6768.3|6771.6|6768.8|6770.6|6767.8|21
1619694440000|2021-04-29 11:07:20|6771.6|6768.8|6772.1|6769.3|6772.1|6769.3|6771.6|6768.8|8
1619694450000|2021-04-29 11:07:30|6773.1|6770.3|6772.1|6769.3|6773.6|6770.8|6772.1|6769.3|44
1619694460000|2021-04-29 11:07:40|||||||||5
1619694470000|2021-04-29 11:07:50|6771.6|6768.8|6772.1|6769.3|6772.1|6769.3|6771.1|6768.3|7
1619694480000|2021-04-29 11:08:00|6771.6|6768.8|6771.6|6768.8|6772.1|6769.3|6771.6|6768.8|5
1619694490000|2021-04-29 11:08:10|6771.1|6768.3|6770.6|6767.8|6771.1|6768.3|6770.1|6767.3|14
1619694500000|2021-04-29 11:08:20|6771.1|6768.3|6770.6|6767.8|6771.1|6768.3|6770.6|6767.8|6
1619694510000|2021-04-29 11:08:30|6770.1|6767.3|6771.6|6768.8|6771.6|6768.8|6770.1|6767.3|9
1619694520000|2021-04-29 11:08:40|6772.1|6769.3|6771.1|6768.3|6772.1|6769.3|6770.6|6767.8|11
1619694530000|2021-04-29 11:08:50|||||||||5
1619694540000|2021-04-29 11:09:00|6771.6|6768.8|6773.1|6770.3|6773.1|6770.3|6771.6|6768.8|7
1619694550000|2021-04-29 11:09:10|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|8
1619694560000|2021-04-29 11:09:20|6774.1|6771.3|6773.6|6770.8|6774.1|6771.3|6773.6|6770.8|7
1619694570000|2021-04-29 11:09:30|6774.1|6771.3|6774.1|6771.3|6774.1|6771.3|6774.1|6771.3|0
1619694590000|2021-04-29 11:09:50|6775.1|6772.3|6774.1|6771.3|6775.1|6772.3|6774.1|6771.3|14
1619694600000|2021-04-29 11:10:00|6774.6|6771.8|6776.1|6773.3|6776.1|6773.3|6774.6|6771.8|7
1619694610000|2021-04-29 11:10:10|6775.1|6772.3|6776.1|6773.3|6776.1|6773.3|6775.1|6772.3|16
1619694630000|2021-04-29 11:10:30|6776.6|6773.8|6777.1|6774.3|6777.1|6774.3|6776.6|6773.8|10
1619694640000|2021-04-29 11:10:40|6774.1|6771.3|6774.1|6771.3|6774.6|6771.8|6774.1|6771.3|80
1619694650000|2021-04-29 11:10:50|6773.6|6770.8|6774.1|6771.3|6774.1|6771.3|6773.1|6770.3|0
1619694660000|2021-04-29 11:11:00|||||||||51
1619694670000|2021-04-29 11:11:10|6774.6|6771.8|6774.6|6771.8|6774.6|6771.8|6774.6|6771.8|3
1619694690000|2021-04-29 11:11:30|6774.1|6771.3|6774.1|6771.3|6774.1|6771.3|6774.1|6771.3|0
1619694710000|2021-04-29 11:11:50|6773.1|6770.3|6774.1|6771.3|6774.1|6771.3|6773.1|6770.3|18
1619694720000|2021-04-29 11:12:00|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|6
1619694730000|2021-04-29 11:12:10|6773.1|6770.3|6774.1|6771.3|6774.6|6771.8|6773.1|6770.3|4
1619694740000|2021-04-29 11:12:20|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|9
1619694750000|2021-04-29 11:12:30|6774.1|6771.3|6774.1|6771.3|6774.1|6771.3|6774.1|6771.3|2
1619694780000|2021-04-29 11:13:00|6774.6|6771.8|6775.1|6772.3|6775.1|6772.3|6774.6|6771.8|3
1619694790000|2021-04-29 11:13:10|6774.1|6771.3|6774.1|6771.3|6774.1|6771.3|6774.1|6771.3|16
1619694800000|2021-04-29 11:13:20|6774.6|6771.8|6775.1|6772.3|6775.1|6772.3|6774.6|6771.8|9
1619694810000|2021-04-29 11:13:30|6774.1|6771.3|6774.1|6771.3|6774.1|6771.3|6774.1|6771.3|4
1619694820000|2021-04-29 11:13:40|6773.6|6770.8|6770.1|6767.3|6774.1|6771.3|6769.1|6766.3|19
1619694830000|2021-04-29 11:13:50|6771.1|6768.3|6769.1|6766.3|6771.1|6768.3|6769.1|6766.3|15
1619694840000|2021-04-29 11:14:00|||||||||28
1619694850000|2021-04-29 11:14:10|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|9
1619694860000|2021-04-29 11:14:20|6768.6|6765.8|6767.1|6764.3|6768.6|6765.8|6767.1|6764.3|54
1619694870000|2021-04-29 11:14:30|6766.1|6763.3|6766.1|6763.3|6766.1|6763.3|6766.1|6763.3|5
1619694880000|2021-04-29 11:14:40|6766.6|6763.8|6768.1|6765.3|6768.1|6765.3|6766.6|6763.8|12
1619694890000|2021-04-29 11:14:50|6768.6|6765.8|6767.6|6764.8|6768.6|6765.8|6767.1|6764.3|52
1619694900000|2021-04-29 11:15:00|6768.1|6765.3|6765.1|6762.3|6768.1|6765.3|6765.1|6762.3|61
1619694910000|2021-04-29 11:15:10|6766.1|6763.3|6765.1|6762.3|6766.6|6763.8|6764.6|6761.8|88
1619694920000|2021-04-29 11:15:20|6766.1|6763.3|6766.1|6763.3|6766.1|6763.3|6766.1|6763.3|1
1619694930000|2021-04-29 11:15:30|6765.1|6762.3|6766.1|6763.3|6766.1|6763.3|6765.1|6762.3|5
1619694950000|2021-04-29 11:15:50|6765.6|6762.8|6765.1|6762.3|6765.6|6762.8|6765.1|6762.3|12
1619694960000|2021-04-29 11:16:00|6764.1|6761.3|6764.1|6761.3|6764.1|6761.3|6764.1|6761.3|5
1619694970000|2021-04-29 11:16:10|6763.1|6760.3|6764.1|6761.3|6764.1|6761.3|6763.1|6760.3|38
1619694980000|2021-04-29 11:16:20|||||||||1
1619694990000|2021-04-29 11:16:30|||||||||62
1619695000000|2021-04-29 11:16:40|6765.1|6762.3|6765.1|6762.3|6765.1|6762.3|6764.6|6761.8|7
1619695010000|2021-04-29 11:16:50|6766.1|6763.3|6765.1|6762.3|6766.1|6763.3|6765.1|6762.3|16
1619695020000|2021-04-29 11:17:00|6764.6|6761.8|6765.1|6762.3|6765.1|6762.3|6764.6|6761.8|5
1619695030000|2021-04-29 11:17:10|6765.6|6762.8|6766.1|6763.3|6768.1|6765.3|6765.6|6762.8|31
1619695040000|2021-04-29 11:17:20|6767.1|6764.3|6766.1|6763.3|6767.1|6764.3|6766.1|6763.3|3
1619695050000|2021-04-29 11:17:30|6767.1|6764.3|6766.1|6763.3|6767.1|6764.3|6766.1|6763.3|7
1619695060000|2021-04-29 11:17:40|6767.1|6764.3|6766.1|6763.3|6767.1|6764.3|6766.1|6763.3|3
1619695070000|2021-04-29 11:17:50|6767.1|6764.3|6766.1|6763.3|6767.1|6764.3|6766.1|6763.3|1
1619695080000|2021-04-29 11:18:00|6766.6|6763.8|6766.6|6763.8|6767.1|6764.3|6766.6|6763.8|1
1619695090000|2021-04-29 11:18:10|6766.1|6763.3|6766.1|6763.3|6766.1|6763.3|6765.1|6762.3|8
1619695100000|2021-04-29 11:18:20|6765.6|6762.8|6765.6|6762.8|6765.6|6762.8|6765.6|6762.8|4
1619695110000|2021-04-29 11:18:30|6766.1|6763.3|6766.1|6763.3|6766.1|6763.3|6765.6|6762.8|3
1619695120000|2021-04-29 11:18:40|||||||||2
1619695130000|2021-04-29 11:18:50|6767.1|6764.3|6766.1|6763.3|6767.1|6764.3|6766.1|6763.3|16
1619695140000|2021-04-29 11:19:00|6766.6|6763.8|6767.1|6764.3|6767.1|6764.3|6766.6|6763.8|15
1619695150000|2021-04-29 11:19:10|||||||||3
1619695160000|2021-04-29 11:19:20|||||||||2
1619695170000|2021-04-29 11:19:30|6766.1|6763.3|6766.1|6763.3|6766.6|6763.8|6766.1|6763.3|15
1619695180000|2021-04-29 11:19:40|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|4
1619695190000|2021-04-29 11:19:50|6766.1|6763.3|6766.6|6763.8|6766.6|6763.8|6766.1|6763.3|2
1619695200000|2021-04-29 11:20:00|6766.1|6763.3|6765.6|6762.8|6766.1|6763.3|6765.6|6762.8|56
1619695210000|2021-04-29 11:20:10|6765.1|6762.3|6766.1|6763.3|6766.1|6763.3|6765.1|6762.3|3
1619695230000|2021-04-29 11:20:30|6765.6|6762.8|6765.6|6762.8|6766.1|6763.3|6765.6|6762.8|2
1619695240000|2021-04-29 11:20:40|6766.1|6763.3|6767.1|6764.3|6767.1|6764.3|6766.1|6763.3|9
1619695260000|2021-04-29 11:21:00|6766.1|6763.3|6766.1|6763.3|6766.6|6763.8|6766.1|6763.3|3
1619695270000|2021-04-29 11:21:10|6765.6|6762.8|6765.6|6762.8|6765.6|6762.8|6765.6|6762.8|1
1619695280000|2021-04-29 11:21:20|6765.1|6762.3|6767.1|6764.3|6767.1|6764.3|6765.1|6762.3|2
1619695290000|2021-04-29 11:21:30|6767.6|6764.8|6767.1|6764.3|6767.6|6764.8|6767.1|6764.3|8
1619695300000|2021-04-29 11:21:40|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|1
1619695310000|2021-04-29 11:21:50|6767.1|6764.3|6766.1|6763.3|6767.1|6764.3|6765.6|6762.8|12
1619695320000|2021-04-29 11:22:00|6765.6|6762.8|6766.1|6763.3|6766.1|6763.3|6765.1|6762.3|8
1619695330000|2021-04-29 11:22:10|6766.6|6763.8|6766.1|6763.3|6767.1|6764.3|6766.1|6763.3|7
1619695340000|2021-04-29 11:22:20|6766.6|6763.8|6766.1|6763.3|6767.1|6764.3|6766.1|6763.3|14
1619695350000|2021-04-29 11:22:30|6766.6|6763.8|6766.1|6763.3|6766.6|6763.8|6766.1|6763.3|3
1619695360000|2021-04-29 11:22:40|6765.1|6762.3|6764.6|6761.8|6765.1|6762.3|6764.1|6761.3|13
1619695370000|2021-04-29 11:22:50|6765.1|6762.3|6761.1|6758.3|6765.1|6762.3|6760.1|6757.3|71
1619695380000|2021-04-29 11:23:00|6761.6|6758.8|6763.6|6760.8|6764.1|6761.3|6761.6|6758.8|23
1619695390000|2021-04-29 11:23:10|6764.1|6761.3|6763.6|6760.8|6764.1|6761.3|6763.6|6760.8|9
1619695400000|2021-04-29 11:23:20|6764.1|6761.3|6763.1|6760.3|6764.1|6761.3|6763.1|6760.3|0
1619695410000|2021-04-29 11:23:30|6763.6|6760.8|6763.6|6760.8|6764.1|6761.3|6763.6|6760.8|3
1619695420000|2021-04-29 11:23:40|6763.1|6760.3|6763.1|6760.3|6763.1|6760.3|6763.1|6760.3|0
1619695430000|2021-04-29 11:23:50|6763.6|6760.8|6763.1|6760.3|6764.1|6761.3|6763.1|6760.3|9
1619695440000|2021-04-29 11:24:00|6763.6|6760.8|6763.6|6760.8|6764.1|6761.3|6763.1|6760.3|47
1619695450000|2021-04-29 11:24:10|6764.1|6761.3|6765.1|6762.3|6766.1|6763.3|6764.1|6761.3|7
1619695460000|2021-04-29 11:24:20|6764.6|6761.8|6764.6|6761.8|6764.6|6761.8|6764.1|6761.3|14
1619695470000|2021-04-29 11:24:30|6765.1|6762.3|6766.1|6763.3|6766.1|6763.3|6765.1|6762.3|3
1619695480000|2021-04-29 11:24:40|6765.6|6762.8|6765.1|6762.3|6765.6|6762.8|6765.1|6762.3|4
1619695490000|2021-04-29 11:24:50|6765.6|6762.8|6766.1|6763.3|6766.1|6763.3|6765.6|6762.8|25
1619695500000|2021-04-29 11:25:00|6767.1|6764.3|6766.6|6763.8|6767.1|6764.3|6766.6|6763.8|40
1619695510000|2021-04-29 11:25:10|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|6766.6|6763.8|3
1619695520000|2021-04-29 11:25:20|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|2
1619695530000|2021-04-29 11:25:30|||||||||2
1619695540000|2021-04-29 11:25:40|6768.6|6765.8|6769.1|6766.3|6769.1|6766.3|6768.6|6765.8|2
1619695550000|2021-04-29 11:25:50|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|9
1619695560000|2021-04-29 11:26:00|6768.6|6765.8|6768.1|6765.3|6768.6|6765.8|6768.1|6765.3|6
1619695570000|2021-04-29 11:26:10|6768.6|6765.8|6769.1|6766.3|6769.1|6766.3|6768.6|6765.8|4
1619695580000|2021-04-29 11:26:20|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|6767.1|6764.3|38
1619695590000|2021-04-29 11:26:30|6769.1|6766.3|6769.1|6766.3|6769.1|6766.3|6769.1|6766.3|2
1619695600000|2021-04-29 11:26:40|6770.1|6767.3|6769.1|6766.3|6770.1|6767.3|6769.1|6766.3|20
1619695610000|2021-04-29 11:26:50|6769.6|6766.8|6769.6|6766.8|6770.1|6767.3|6769.6|6766.8|12
1619695620000|2021-04-29 11:27:00|6770.1|6767.3|6770.1|6767.3|6770.1|6767.3|6770.1|6767.3|0
1619695630000|2021-04-29 11:27:10|6771.6|6768.8|6773.1|6770.3|6773.1|6770.3|6771.1|6768.3|27
1619695640000|2021-04-29 11:27:20|6772.6|6769.8|6773.1|6770.3|6773.1|6770.3|6772.1|6769.3|9
1619695650000|2021-04-29 11:27:30|6772.6|6769.8|6772.1|6769.3|6772.6|6769.8|6772.1|6769.3|3
1619695660000|2021-04-29 11:27:40|6771.6|6768.8|6772.1|6769.3|6772.1|6769.3|6771.6|6768.8|4
1619695670000|2021-04-29 11:27:50|6772.6|6769.8|6773.1|6770.3|6773.1|6770.3|6772.6|6769.8|0
1619695690000|2021-04-29 11:28:10|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|6772.1|6769.3|6
1619695700000|2021-04-29 11:28:20|6773.1|6770.3|6773.1|6770.3|6773.1|6770.3|6773.1|6770.3|6
1619695710000|2021-04-29 11:28:30|6772.6|6769.8|6772.1|6769.3|6772.6|6769.8|6771.1|6768.3|104
1619695720000|2021-04-29 11:28:40|6771.6|6768.8|6768.1|6765.3|6771.6|6768.8|6768.1|6765.3|80
1619695730000|2021-04-29 11:28:50|6768.6|6765.8|6770.1|6767.3|6770.1|6767.3|6768.6|6765.8|97
1619695740000|2021-04-29 11:29:00|6769.1|6766.3|6770.1|6767.3|6770.1|6767.3|6768.6|6765.8|126
1619695750000|2021-04-29 11:29:10|6770.6|6767.8|6770.1|6767.3|6770.6|6767.8|6770.1|6767.3|2
1619695770000|2021-04-29 11:29:30|6770.6|6767.8|6771.1|6768.3|6771.1|6768.3|6770.6|6767.8|3
1619695780000|2021-04-29 11:29:40|6772.1|6769.3|6771.1|6768.3|6772.1|6769.3|6771.1|6768.3|10
1619695790000|2021-04-29 11:29:50|6771.6|6768.8|6771.1|6768.3|6771.6|6768.8|6771.1|6768.3|1
1619695800000|2021-04-29 11:30:00|6772.1|6769.3|6771.1|6768.3|6772.1|6769.3|6771.1|6768.3|5
1619695810000|2021-04-29 11:30:10|6771.6|6768.8|6771.1|6768.3|6772.1|6769.3|6771.1|6768.3|7
1619695820000|2021-04-29 11:30:20|6770.1|6767.3|6771.6|6768.8|6771.6|6768.8|6770.1|6767.3|11
1619695830000|2021-04-29 11:30:30|6771.1|6768.3|6771.6|6768.8|6772.1|6769.3|6771.1|6768.3|53
1619695840000|2021-04-29 11:30:40|6771.1|6768.3|6766.6|6763.8|6771.1|6768.3|6766.1|6763.3|221
1619695850000|2021-04-29 11:30:50|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|61
1619695860000|2021-04-29 11:31:00|6767.6|6764.8|6765.6|6762.8|6768.1|6765.3|6765.1|6762.3|29
1619695870000|2021-04-29 11:31:10|6766.1|6763.3|6765.6|6762.8|6766.1|6763.3|6765.1|6762.3|71
1619695880000|2021-04-29 11:31:20|6766.1|6763.3|6766.1|6763.3|6766.1|6763.3|6765.1|6762.3|49
1619695890000|2021-04-29 11:31:30|6767.1|6764.3|6768.1|6765.3|6768.1|6765.3|6766.1|6763.3|12
1619695900000|2021-04-29 11:31:40|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|23
1619695910000|2021-04-29 11:31:50|6768.1|6765.3|6767.6|6764.8|6768.1|6765.3|6767.6|6764.8|0
1619695920000|2021-04-29 11:32:00|6768.1|6765.3|6765.1|6762.3|6768.1|6765.3|6765.1|6762.3|95
1619695930000|2021-04-29 11:32:10|6764.1|6761.3|6764.6|6761.8|6765.1|6762.3|6764.1|6761.3|34
1619695940000|2021-04-29 11:32:20|6765.1|6762.3|6763.1|6760.3|6765.1|6762.3|6763.1|6760.3|14
1619695950000|2021-04-29 11:32:30|6762.1|6759.3|6763.1|6760.3|6763.1|6760.3|6762.1|6759.3|33
1619695960000|2021-04-29 11:32:40|6763.6|6760.8|6762.1|6759.3|6763.6|6760.8|6762.1|6759.3|9
1619695970000|2021-04-29 11:32:50|6762.6|6759.8|6763.1|6760.3|6763.1|6760.3|6762.6|6759.8|1
1619695980000|2021-04-29 11:33:00|6762.1|6759.3|6761.1|6758.3|6762.1|6759.3|6761.1|6758.3|2
1619695990000|2021-04-29 11:33:10|6760.1|6757.3|6759.1|6756.3|6760.1|6757.3|6758.6|6755.8|20
1619696000000|2021-04-29 11:33:20|6759.6|6756.8|6761.1|6758.3|6762.1|6759.3|6759.6|6756.8|53
1619696010000|2021-04-29 11:33:30|6762.1|6759.3|6761.6|6758.8|6762.6|6759.8|6761.1|6758.3|54
1619696020000|2021-04-29 11:33:40|6761.1|6758.3|6761.1|6758.3|6761.1|6758.3|6760.6|6757.8|10
1619696030000|2021-04-29 11:33:50|6761.6|6758.8|6762.1|6759.3|6762.1|6759.3|6761.1|6758.3|2
1619696040000|2021-04-29 11:34:00|6762.6|6759.8|6762.6|6759.8|6763.1|6760.3|6762.6|6759.8|19
1619696050000|2021-04-29 11:34:10|6762.1|6759.3|6765.1|6762.3|6766.1|6763.3|6762.1|6759.3|111
1619696060000|2021-04-29 11:34:20|6765.6|6762.8|6765.1|6762.3|6766.1|6763.3|6765.1|6762.3|9
1619696070000|2021-04-29 11:34:30|6765.6|6762.8|6767.1|6764.3|6767.1|6764.3|6765.6|6762.8|42
1619696080000|2021-04-29 11:34:40|6766.6|6763.8|6767.1|6764.3|6767.1|6764.3|6766.1|6763.3|2
1619696090000|2021-04-29 11:34:50|6766.6|6763.8|6766.1|6763.3|6766.6|6763.8|6766.1|6763.3|3
1619696100000|2021-04-29 11:35:00|6766.6|6763.8|6766.1|6763.3|6766.6|6763.8|6765.6|6762.8|7
1619696110000|2021-04-29 11:35:10|6765.6|6762.8|6765.1|6762.3|6765.6|6762.8|6765.1|6762.3|2
1619696120000|2021-04-29 11:35:20|6764.6|6761.8|6764.6|6761.8|6764.6|6761.8|6764.1|6761.3|12
1619696130000|2021-04-29 11:35:30|6765.1|6762.3|6765.1|6762.3|6765.1|6762.3|6765.1|6762.3|15
1619696140000|2021-04-29 11:35:40|||||||||1
1619696150000|2021-04-29 11:35:50|||||||||1
1619696160000|2021-04-29 11:36:00|6766.1|6763.3|6767.1|6764.3|6767.1|6764.3|6766.1|6763.3|40
1619696170000|2021-04-29 11:36:10|6766.6|6763.8|6766.1|6763.3|6767.1|6764.3|6766.1|6763.3|4
1619696180000|2021-04-29 11:36:20|6766.6|6763.8|6766.6|6763.8|6767.1|6764.3|6766.6|6763.8|2
1619696190000|2021-04-29 11:36:30|6767.1|6764.3|6768.1|6765.3|6768.1|6765.3|6767.1|6764.3|1
1619696200000|2021-04-29 11:36:40|6768.6|6765.8|6770.1|6767.3|6770.1|6767.3|6768.1|6765.3|2
1619696210000|2021-04-29 11:36:50|6771.1|6768.3|6769.1|6766.3|6771.1|6768.3|6769.1|6766.3|15
1619696220000|2021-04-29 11:37:00|6768.1|6765.3|6769.1|6766.3|6770.1|6767.3|6768.1|6765.3|77
1619696230000|2021-04-29 11:37:10|6769.6|6766.8|6770.1|6767.3|6770.1|6767.3|6769.6|6766.8|3
1619696240000|2021-04-29 11:37:20|||||||||113
1619696250000|2021-04-29 11:37:30|6771.1|6768.3|6771.1|6768.3|6771.1|6768.3|6771.1|6768.3|21
1619696260000|2021-04-29 11:37:40|6770.1|6767.3|6770.1|6767.3|6770.6|6767.8|6770.1|6767.3|259
1619696270000|2021-04-29 11:37:50|6770.6|6767.8|6772|6769.2|6772|6769.2|6770.6|6767.8|31
1619696280000|2021-04-29 11:38:00|6772.1|6769.3|6771.1|6768.3|6772.1|6769.3|6771.1|6768.3|6
1619696290000|2021-04-29 11:38:10|6770.6|6767.8|6771.1|6768.3|6771.6|6768.8|6770.1|6767.3|5
1619696300000|2021-04-29 11:38:20|||||||||6
1619696310000|2021-04-29 11:38:30|6771.6|6768.8|6772.1|6769.3|6772.1|6769.3|6771.6|6768.8|1
1619696330000|2021-04-29 11:38:50|6771.1|6768.3|6771.1|6768.3|6771.1|6768.3|6771.1|6768.3|4
1619696360000|2021-04-29 11:39:20|6770.1|6767.3|6771.1|6768.3|6771.1|6768.3|6770.1|6767.3|10
1619696370000|2021-04-29 11:39:30|6772.1|6769.3|6773.1|6770.3|6774.1|6771.3|6772.1|6769.3|25
1619696380000|2021-04-29 11:39:40|6773.6|6770.8|6774.1|6771.3|6775.1|6772.3|6773.6|6770.8|15
1619696390000|2021-04-29 11:39:50|6773.6|6770.8|6773.6|6770.8|6774.1|6771.3|6773.6|6770.8|19
1619696400000|2021-04-29 11:40:00|6774|6771.2|6774.6|6771.8|6775.1|6772.3|6774|6771.2|3
1619696410000|2021-04-29 11:40:10|6774.1|6771.3|6774.1|6771.3|6774.6|6771.8|6774.1|6771.3|16
1619696420000|2021-04-29 11:40:20|6774.6|6771.8|6773.6|6770.8|6774.6|6771.8|6773.6|6770.8|3
1619696430000|2021-04-29 11:40:30|6773.1|6770.3|6772.6|6769.8|6773.1|6770.3|6772.1|6769.3|30
1619696440000|2021-04-29 11:40:40|6773.1|6770.3|6772.6|6769.8|6773.1|6770.3|6772.6|6769.8|3
1619696450000|2021-04-29 11:40:50|6772.1|6769.3|6772.6|6769.8|6773.1|6770.3|6772.1|6769.3|1
1619696460000|2021-04-29 11:41:00|6773.1|6770.3|6773.1|6770.3|6774.1|6771.3|6772.6|6769.8|8
1619696470000|2021-04-29 11:41:10|6772.6|6769.8|6773.1|6770.3|6774.1|6771.3|6772.6|6769.8|4
1619696480000|2021-04-29 11:41:20|6773.6|6770.8|6773.1|6770.3|6773.6|6770.8|6773.1|6770.3|5
1619696490000|2021-04-29 11:41:30|6773.6|6770.8|6773.6|6770.8|6774.1|6771.3|6773.6|6770.8|2
1619696500000|2021-04-29 11:41:40|6771.6|6768.8|6771.6|6768.8|6772.1|6769.3|6771.1|6768.3|7
1619696510000|2021-04-29 11:41:50|6772.1|6769.3|6772.1|6769.3|6772.1|6769.3|6772.1|6769.3|0
1619696520000|2021-04-29 11:42:00|6772.6|6769.8|6773.1|6770.3|6773.1|6770.3|6772.6|6769.8|15
1619696530000|2021-04-29 11:42:10|6772.6|6769.8|6773.1|6770.3|6773.1|6770.3|6772.6|6769.8|0
1619696540000|2021-04-29 11:42:20|6772.6|6769.8|6773.1|6770.3|6773.1|6770.3|6772.6|6769.8|12
1619696550000|2021-04-29 11:42:30|6773.6|6770.8|6774.1|6771.3|6774.1|6771.3|6773.6|6770.8|1
1619696560000|2021-04-29 11:42:40|6773.6|6770.8|6774.1|6771.3|6774.1|6771.3|6773.6|6770.8|2
1619696570000|2021-04-29 11:42:50|6775.1|6772.3|6775.1|6772.3|6775.6|6772.8|6775.1|6772.3|10
1619696580000|2021-04-29 11:43:00|6774.1|6771.3|6773.1|6770.3|6775.6|6772.8|6772.1|6769.3|139
1619696590000|2021-04-29 11:43:10|6772.6|6769.8|6773.6|6770.8|6774.1|6771.3|6772.6|6769.8|4
1619696600000|2021-04-29 11:43:20|6774.1|6771.3|6773.6|6770.8|6774.1|6771.3|6773.6|6770.8|1
1619696610000|2021-04-29 11:43:30|6774.1|6771.3|6773.6|6770.8|6774.1|6771.3|6773.6|6770.8|0
1619696620000|2021-04-29 11:43:40|||||||||1
1619696640000|2021-04-29 11:44:00|6774.1|6771.3|6773.1|6770.3|6774.1|6771.3|6773.1|6770.3|10
1619696650000|2021-04-29 11:44:10|||||||||13
1619696660000|2021-04-29 11:44:20|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|6773.1|6770.3|12
1619696670000|2021-04-29 11:44:30|6773.1|6770.3|6774.1|6771.3|6774.1|6771.3|6773.1|6770.3|12
1619696680000|2021-04-29 11:44:40|6775|6772.2|6775.1|6772.3|6775.1|6772.3|6775|6772.2|10
1619696690000|2021-04-29 11:44:50|6774.1|6771.3|6773.6|6770.8|6774.1|6771.3|6773.6|6770.8|13
1619696700000|2021-04-29 11:45:00|6773.1|6770.3|6770.1|6767.3|6773.1|6770.3|6770.1|6767.3|25
1619696710000|2021-04-29 11:45:10|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|6770.1|6767.3|6
1619696730000|2021-04-29 11:45:30|6771.1|6768.3|6771.1|6768.3|6771.1|6768.3|6771.1|6768.3|0
1619696740000|2021-04-29 11:45:40|6770.1|6767.3|6770.6|6767.8|6770.6|6767.8|6770.1|6767.3|4
1619696750000|2021-04-29 11:45:50|6772.1|6769.3|6772.1|6769.3|6772.1|6769.3|6772.1|6769.3|20
1619696760000|2021-04-29 11:46:00|6773|6770.2|6773.1|6770.3|6774|6771.2|6772.6|6769.8|8
1619696770000|2021-04-29 11:46:10|6773.5|6770.7|6773|6770.2|6773.5|6770.7|6773|6770.2|25
1619696780000|2021-04-29 11:46:20|6773.1|6770.3|6773.1|6770.3|6773.1|6770.3|6772.1|6769.3|116
1619696790000|2021-04-29 11:46:30|6773|6770.2|6773.6|6770.8|6773.6|6770.8|6772.5|6769.7|145
1619696800000|2021-04-29 11:46:40|6773.5|6770.7|6775.1|6772.3|6775.1|6772.3|6773.5|6770.7|12
1619696810000|2021-04-29 11:46:50|6774.6|6771.8|6774.6|6771.8|6774.6|6771.8|6774.6|6771.8|0
1619696820000|2021-04-29 11:47:00|6774.1|6771.3|6774|6771.2|6775|6772.2|6774|6771.2|5
1619696840000|2021-04-29 11:47:20|6774.1|6771.3|6775.1|6772.3|6775.1|6772.3|6774.1|6771.3|5
1619696860000|2021-04-29 11:47:40|6777|6774.2|6778|6775.2|6778|6775.2|6777|6774.2|17
1619696870000|2021-04-29 11:47:50|6779|6776.2|6777|6774.2|6779|6776.2|6776.5|6773.7|32
1619696880000|2021-04-29 11:48:00|6776.1|6773.3|6776.6|6773.8|6776.6|6773.8|6776.1|6773.3|2
1619696890000|2021-04-29 11:48:10|6776.1|6773.3|6777.5|6774.7|6777.5|6774.7|6776.1|6773.3|6
1619696900000|2021-04-29 11:48:20|6777.1|6774.3|6778|6775.2|6778|6775.2|6776.6|6773.8|101
1619696910000|2021-04-29 11:48:30|6778.1|6775.3|6778.6|6775.8|6778.6|6775.8|6778|6775.2|28
1619696920000|2021-04-29 11:48:40|6778.1|6775.3|6778.1|6775.3|6778.6|6775.8|6778.1|6775.3|52
1619696930000|2021-04-29 11:48:50|6778.5|6775.7|6778.6|6775.8|6779|6776.2|6778.5|6775.7|7
1619696940000|2021-04-29 11:49:00|6778.5|6775.7|6778.6|6775.8|6779.1|6776.3|6778.5|6775.7|29
1619696950000|2021-04-29 11:49:10|6778.1|6775.3|6777.6|6774.8|6778.1|6775.3|6777.6|6774.8|39
1619696960000|2021-04-29 11:49:20|6776.6|6773.8|6777.6|6774.8|6778.1|6775.3|6776.6|6773.8|39
1619696970000|2021-04-29 11:49:30|6777.1|6774.3|6777.1|6774.3|6778|6775.2|6777.1|6774.3|9
1619696980000|2021-04-29 11:49:40|6778|6775.2|6777.1|6774.3|6778.1|6775.3|6777.1|6774.3|16
1619696990000|2021-04-29 11:49:50|6777.6|6774.8|6777.6|6774.8|6778.1|6775.3|6777|6774.2|147
1619697000000|2021-04-29 11:50:00|6778.1|6775.3|6779.1|6776.3|6779.1|6776.3|6777.1|6774.3|9
1619697010000|2021-04-29 11:50:10|6778.6|6775.8|6779.1|6776.3|6779.1|6776.3|6778.6|6775.8|10
1619697030000|2021-04-29 11:50:30|6779.6|6776.8|6780.1|6777.3|6780.1|6777.3|6779.1|6776.3|13
1619697050000|2021-04-29 11:50:50|||||||||2
1619697060000|2021-04-29 11:51:00|6779.1|6776.3|6779.1|6776.3|6779.6|6776.8|6779.1|6776.3|30
1619697070000|2021-04-29 11:51:10|6779|6776.2|6779|6776.2|6779.1|6776.3|6778.1|6775.3|8
1619697080000|2021-04-29 11:51:20|6779.1|6776.3|6779.1|6776.3|6779.6|6776.8|6779.1|6776.3|4
1619697090000|2021-04-29 11:51:30|6780|6777.2|6781.1|6778.3|6781.1|6778.3|6779.5|6776.7|12
1619697100000|2021-04-29 11:51:40|||||||||104
1619697110000|2021-04-29 11:51:50|6780.6|6777.8|6780.6|6777.8|6780.6|6777.8|6779.1|6776.3|24
1619697120000|2021-04-29 11:52:00|6780.1|6777.3|6782|6779.2|6782|6779.2|6780.1|6777.3|4
1619697130000|2021-04-29 11:52:10|6782.1|6779.3|6785|6782.2|6785|6782.2|6782.1|6779.3|160
1619697140000|2021-04-29 11:52:20|6784.5|6781.7|6783.1|6780.3|6785|6782.2|6783.1|6780.3|56
1619697150000|2021-04-29 11:52:30|||||||||7
1619697160000|2021-04-29 11:52:40|6784.1|6781.3|6784.1|6781.3|6784.1|6781.3|6784.1|6781.3|3
1619697170000|2021-04-29 11:52:50|6783.6|6780.8|6784.1|6781.3|6784.1|6781.3|6783.1|6780.3|4
1619697180000|2021-04-29 11:53:00|6784|6781.2|6783.1|6780.3|6784.1|6781.3|6783.1|6780.3|6
1619697190000|2021-04-29 11:53:10|||||||||6
1619697200000|2021-04-29 11:53:20|6784.1|6781.3|6785|6782.2|6785|6782.2|6784.1|6781.3|7
1619697210000|2021-04-29 11:53:30|6784.1|6781.3|6784.1|6781.3|6784.1|6781.3|6784.1|6781.3|6
1619697220000|2021-04-29 11:53:40|6784|6781.2|6783.6|6780.8|6784|6781.2|6783.1|6780.3|11
1619697230000|2021-04-29 11:53:50|6783.1|6780.3|6783.1|6780.3|6784|6781.2|6783.1|6780.3|3
1619697240000|2021-04-29 11:54:00|6782.1|6779.3|6780.6|6777.8|6782.1|6779.3|6779.1|6776.3|109
1619697250000|2021-04-29 11:54:10|6781.1|6778.3|6780.6|6777.8|6781.1|6778.3|6779.1|6776.3|40
1619697260000|2021-04-29 11:54:20|6780.1|6777.3|6780.5|6777.7|6780.6|6777.8|6780.1|6777.3|20
1619697270000|2021-04-29 11:54:30|6781|6778.2|6781|6778.2|6781.1|6778.3|6780.1|6777.3|17
1619697280000|2021-04-29 11:54:40|6780.5|6777.7|6781|6778.2|6781|6778.2|6779|6776.2|140
1619697290000|2021-04-29 11:54:50|6780.5|6777.7|6780|6777.2|6780.5|6777.7|6780|6777.2|25
1619697300000|2021-04-29 11:55:00|6780.5|6777.7|6780|6777.2|6780.5|6777.7|6780|6777.2|42
1619697310000|2021-04-29 11:55:10|6779.5|6776.7|6780|6777.2|6780|6777.2|6779|6776.2|27
1619697320000|2021-04-29 11:55:20|||||||||3
1619697330000|2021-04-29 11:55:30|6781|6778.2|6780|6777.2|6781|6778.2|6780|6777.2|43
1619697340000|2021-04-29 11:55:40|6780.5|6777.7|6781|6778.2|6781|6778.2|6780.5|6777.7|3
1619697350000|2021-04-29 11:55:50|6781.1|6778.3|6781.1|6778.3|6781.1|6778.3|6781.1|6778.3|21
1619697360000|2021-04-29 11:56:00|6782|6779.2|6783|6780.2|6783|6780.2|6782|6779.2|75
1619697370000|2021-04-29 11:56:10|||||||||3
1619697380000|2021-04-29 11:56:20|6782|6779.2|6783|6780.2|6783|6780.2|6782|6779.2|9
1619697390000|2021-04-29 11:56:30|||||||||12
1619697400000|2021-04-29 11:56:40|6782|6779.2|6782|6779.2|6782.5|6779.7|6782|6779.2|8
1619697410000|2021-04-29 11:56:50|||||||||9
1619697420000|2021-04-29 11:57:00|6781.6|6778.8|6780.5|6777.7|6781.6|6778.8|6780.5|6777.7|72
1619697430000|2021-04-29 11:57:10|6780.1|6777.3|6781|6778.2|6781|6778.2|6780|6777.2|3
1619697440000|2021-04-29 11:57:20|6780.5|6777.7|6780|6777.2|6781|6778.2|6780|6777.2|10
1619697450000|2021-04-29 11:57:30|6779.1|6776.3|6780|6777.2|6780|6777.2|6779.1|6776.3|13
1619697460000|2021-04-29 11:57:40|6780.1|6777.3|6781|6778.2|6781|6778.2|6780|6777.2|4
1619697470000|2021-04-29 11:57:50|6780|6777.2|6780|6777.2|6780.1|6777.3|6780|6777.2|20
1619697480000|2021-04-29 11:58:00|6779.5|6776.7|6780|6777.2|6780|6777.2|6779.5|6776.7|22
1619697490000|2021-04-29 11:58:10|6779.5|6776.7|6779|6776.2|6779.5|6776.7|6779|6776.2|13
1619697500000|2021-04-29 11:58:20|6779.5|6776.7|6779.5|6776.7|6780|6777.2|6779.5|6776.7|2
1619697510000|2021-04-29 11:58:30|6779|6776.2|6779.1|6776.3|6779.1|6776.3|6778|6775.2|11
1619697520000|2021-04-29 11:58:40|6779|6776.2|6779|6776.2|6779.5|6776.7|6779|6776.2|1
1619697530000|2021-04-29 11:58:50|6779.5|6776.7|6779.5|6776.7|6780|6777.2|6779|6776.2|122
1619697540000|2021-04-29 11:59:00|6780|6777.2|6780|6777.2|6781|6778.2|6780|6777.2|65
1619697550000|2021-04-29 11:59:10|6779.5|6776.7|6780|6777.2|6780|6777.2|6779.5|6776.7|5
1619697560000|2021-04-29 11:59:20|6780.1|6777.3|6780.5|6777.7|6781|6778.2|6780|6777.2|22
1619697570000|2021-04-29 11:59:30|6781|6778.2|6780.5|6777.7|6781|6778.2|6780.5|6777.7|10
1619697580000|2021-04-29 11:59:40|||||||||1
1619697590000|2021-04-29 11:59:50|6780.1|6777.3|6780|6777.2|6780.1|6777.3|6780|6777.2|1
1619697600000|2021-04-29 12:00:00|6780.1|6777.3|6783|6780.2|6785|6782.2|6780.1|6777.3|112
1619697610000|2021-04-29 12:00:10|6783.5|6780.7|6783.5|6780.7|6783.5|6780.7|6782.5|6779.7|48
1619697620000|2021-04-29 12:00:20|6783|6780.2|6782.1|6779.3|6783|6780.2|6782|6779.2|37
1619697630000|2021-04-29 12:00:30|6782|6779.2|6780.5|6777.7|6782|6779.2|6779.5|6776.7|38
1619697640000|2021-04-29 12:00:40|6780|6777.2|6779.5|6776.7|6780.5|6777.7|6779|6776.2|12
1619697650000|2021-04-29 12:00:50|6780|6777.2|6780|6777.2|6780|6777.2|6780|6777.2|0
1619697660000|2021-04-29 12:01:00|6780.5|6777.7|6780.5|6777.7|6780.5|6777.7|6779|6776.2|30
1619697670000|2021-04-29 12:01:10|6780|6777.2|6780|6777.2|6780.5|6777.7|6779|6776.2|16
1619697680000|2021-04-29 12:01:20|6779.1|6776.3|6779|6776.2|6779.5|6776.7|6779|6776.2|97
1619697690000|2021-04-29 12:01:30|6779.5|6776.7|6780.5|6777.7|6781|6778.2|6779|6776.2|9
1619697700000|2021-04-29 12:01:40|6780|6777.2|6780.5|6777.7|6780.5|6777.7|6780|6777.2|1
1619697710000|2021-04-29 12:01:50|6780.1|6777.3|6779|6776.2|6780.5|6777.7|6779|6776.2|14
1619697720000|2021-04-29 12:02:00|6779.5|6776.7|6781|6778.2|6781|6778.2|6779.5|6776.7|28
1619697730000|2021-04-29 12:02:10|6780.5|6777.7|6781.5|6778.7|6781.5|6778.7|6780.5|6777.7|14
1619697740000|2021-04-29 12:02:20|6782|6779.2|6781.5|6778.7|6782|6779.2|6781.1|6778.3|45
1619697750000|2021-04-29 12:02:30|6782|6779.2|6781.1|6778.3|6782|6779.2|6781|6778.2|8
1619697760000|2021-04-29 12:02:40|6781|6778.2|6780.5|6777.7|6781|6778.2|6780|6777.2|13
1619697770000|2021-04-29 12:02:50|6780|6777.2|6780.5|6777.7|6780.5|6777.7|6780|6777.2|6
1619697780000|2021-04-29 12:03:00|6781|6778.2|6779|6776.2|6781|6778.2|6779|6776.2|41
1619697790000|2021-04-29 12:03:10|6779.5|6776.7|6779|6776.2|6780|6777.2|6779|6776.2|47
1619697800000|2021-04-29 12:03:20|6779.1|6776.3|6779.5|6776.7|6780|6777.2|6779.1|6776.3|6
1619697810000|2021-04-29 12:03:30|6780|6777.2|6779|6776.2|6780|6777.2|6779|6776.2|5
1619697820000|2021-04-29 12:03:40|||||||||1
1619697830000|2021-04-29 12:03:50|6779.5|6776.7|6778.5|6775.7|6780|6777.2|6778.5|6775.7|13
1619697840000|2021-04-29 12:04:00|6779|6776.2|6779.5|6776.7|6779.5|6776.7|6779|6776.2|15
1619697850000|2021-04-29 12:04:10|6779|6776.2|6779.5|6776.7|6780|6777.2|6779|6776.2|14
1619697860000|2021-04-29 12:04:20|6780|6777.2|6780|6777.2|6780|6777.2|6779.5|6776.7|1
1619697880000|2021-04-29 12:04:40|6781|6778.2|6782|6779.2|6782|6779.2|6781|6778.2|11
1619697890000|2021-04-29 12:04:50|6781|6778.2|6780|6777.2|6781|6778.2|6780|6777.2|15
1619697900000|2021-04-29 12:05:00|6780.5|6777.7|6781.5|6778.7|6782|6779.2|6780|6777.2|31
1619697910000|2021-04-29 12:05:10|6781|6778.2|6781|6778.2|6781.5|6778.7|6780.5|6777.7|5
1619697920000|2021-04-29 12:05:20|6782|6779.2|6782|6779.2|6782|6779.2|6782|6779.2|28
1619697930000|2021-04-29 12:05:30|6782.5|6779.7|6782.5|6779.7|6782.5|6779.7|6782.5|6779.7|30
1619697940000|2021-04-29 12:05:40|6782|6779.2|6782|6779.2|6782.5|6779.7|6782|6779.2|2
1619697950000|2021-04-29 12:05:50|6783|6780.2|6779.5|6776.7|6783|6780.2|6779.5|6776.7|82
1619697960000|2021-04-29 12:06:00|6780|6777.2|6779|6776.2|6780|6777.2|6778|6775.2|10
1619697970000|2021-04-29 12:06:10|6782.6|6778.6|6780|6777.2|6783|6780.2|6780|6777.2|285
1619697980000|2021-04-29 12:06:20|6779.5|6776.7|6779.5|6776.7|6780|6777.2|6779.5|6776.7|37
1619697990000|2021-04-29 12:06:30|6782|6779.2|6784.5|6781.7|6785|6782.2|6782|6779.2|186
1619698000000|2021-04-29 12:06:40|6785|6782.2|6785|6782.2|6785|6782.2|6784.5|6781.7|5
1619698010000|2021-04-29 12:06:50|6784|6781.2|6784.5|6781.7|6785|6782.2|6784|6781.2|11
1619698020000|2021-04-29 12:07:00|6784|6781.2|6785|6782.2|6786|6783.2|6784|6781.2|43
1619698030000|2021-04-29 12:07:10|6785.5|6782.7|6785|6782.2|6785.5|6782.7|6785|6782.2|83
1619698040000|2021-04-29 12:07:20|||||||||2
1619698050000|2021-04-29 12:07:30|6787|6784.2|6792|6789.2|6792|6789.2|6787|6784.2|605
1619698060000|2021-04-29 12:07:40|6791.5|6788.7|6792|6789.2|6793|6790.2|6791.5|6788.7|77
1619698070000|2021-04-29 12:07:50|6791|6788.2|6791|6788.2|6791|6788.2|6791|6788.2|12
1619698080000|2021-04-29 12:08:00|6790|6787.2|6790|6787.2|6790|6787.2|6789|6786.2|36
1619698090000|2021-04-29 12:08:10|6791|6788.2|6792|6789.2|6792|6789.2|6791|6788.2|41
1619698100000|2021-04-29 12:08:20|6791.5|6788.7|6791.5|6788.7|6792.6|6789.2|6791|6788.2|339
1619698110000|2021-04-29 12:08:30|6792|6789.2|6791.5|6788.7|6793|6790.2|6791|6788.2|1326
1619698120000|2021-04-29 12:08:40|6791|6788.2|6793|6790.2|6793.5|6790.7|6791|6788.2|84
1619698130000|2021-04-29 12:08:50|6793.5|6790.7|6795.5|6792.7|6796|6793.2|6793|6790.2|41
1619698140000|2021-04-29 12:09:00|6795|6792.2|6796|6793.2|6796|6793.2|6795|6792.2|19
1619698150000|2021-04-29 12:09:10|6795.5|6792.7|6798|6795.2|6798|6795.2|6795.5|6792.7|286
1619698160000|2021-04-29 12:09:20|6798.5|6795.7|6800|6797.2|6800|6797.2|6798|6795.2|344
1619698170000|2021-04-29 12:09:30|6799.5|6796.7|6799|6796.2|6800|6797.2|6798|6795.2|181
1619698180000|2021-04-29 12:09:40|6798|6795.2|6800|6797.2|6800|6797.2|6798|6795.2|62
1619698190000|2021-04-29 12:09:50|6799.5|6796.7|6799|6796.2|6799.5|6796.7|6798|6795.2|50
1619698200000|2021-04-29 12:10:00|6798.5|6795.7|6799|6796.2|6799|6796.2|6798|6795.2|55
1619698210000|2021-04-29 12:10:10|6798.5|6795.7|6798|6795.2|6798.5|6795.7|6798|6795.2|54
1619698220000|2021-04-29 12:10:20|6798.5|6795.7|6799|6796.2|6800|6797.2|6798|6795.2|653
1619698230000|2021-04-29 12:10:30|6798.5|6795.7|6797|6794.2|6799|6796.2|6797|6794.2|72
1619698240000|2021-04-29 12:10:40|6796.5|6793.7|6798|6795.2|6798|6795.2|6796.5|6793.7|149
1619698250000|2021-04-29 12:10:50|6799|6796.2|6799|6796.2|6799|6796.2|6798|6795.2|22
1619698260000|2021-04-29 12:11:00|6798|6795.2|6798|6795.2|6798|6795.2|6797.5|6794.7|20
1619698270000|2021-04-29 12:11:10|6797|6794.2|6795|6792.2|6797|6794.2|6795|6792.2|42
1619698280000|2021-04-29 12:11:20|6796|6793.2|6796|6793.2|6796.5|6793.7|6795.5|6792.7|46
1619698290000|2021-04-29 12:11:30|6795.5|6792.7|6796|6793.2|6796|6793.2|6794.5|6791.7|15
1619698300000|2021-04-29 12:11:40|6795.5|6792.7|6795|6792.2|6796|6793.2|6795|6792.2|3
1619698310000|2021-04-29 12:11:50|6794.5|6791.7|6794.5|6791.7|6794.5|6791.7|6794|6791.2|9
1619698320000|2021-04-29 12:12:00|6794|6791.2|6792|6789.2|6794|6791.2|6792|6789.2|107
1619698330000|2021-04-29 12:12:10|6791|6788.2|6792.5|6789.7|6792.5|6789.7|6791|6788.2|61
1619698340000|2021-04-29 12:12:20|6791|6788.2|6793|6790.2|6793|6790.2|6791|6788.2|122
1619698350000|2021-04-29 12:12:30|6793.5|6790.7|6794|6791.2|6794|6791.2|6793.5|6790.7|22
1619698360000|2021-04-29 12:12:40|6795|6792.2|6794.5|6791.7|6795.5|6792.7|6794|6791.2|66
1619698370000|2021-04-29 12:12:50|6794|6791.2|6794|6791.2|6794|6791.2|6794|6791.2|3
1619698380000|2021-04-29 12:13:00|||||||||3
1619698390000|2021-04-29 12:13:10|6794.5|6791.7|6794|6791.2|6795|6792.2|6794|6791.2|13
1619698400000|2021-04-29 12:13:20|6793|6790.2|6792|6789.2|6793|6790.2|6792|6789.2|18
1619698410000|2021-04-29 12:13:30|6792.5|6789.7|6793|6790.2|6793|6790.2|6792.5|6789.7|2
1619698420000|2021-04-29 12:13:40|6794|6791.2|6793.5|6790.7|6794|6791.2|6793.5|6790.7|9
1619698430000|2021-04-29 12:13:50|6793|6790.2|6794|6791.2|6794|6791.2|6793|6790.2|1
1619698440000|2021-04-29 12:14:00|6793.5|6790.7|6793.5|6790.7|6793.5|6790.7|6793.5|6790.7|30
1619698450000|2021-04-29 12:14:10|6794|6791.2|6794.5|6791.7|6795|6792.2|6794|6791.2|12
1619698460000|2021-04-29 12:14:20|6795|6792.2|6794.5|6791.7|6795|6792.2|6794|6791.2|4
1619698470000|2021-04-29 12:14:30|6795|6792.2|6794.5|6791.7|6795|6792.2|6794|6791.2|4
1619698480000|2021-04-29 12:14:40|6793|6790.2|6793.5|6790.7|6794|6791.2|6793|6790.2|16
1619698490000|2021-04-29 12:14:50|6794|6791.2|6794|6791.2|6794|6791.2|6794|6791.2|5
1619698500000|2021-04-29 12:15:00|6795|6792.2|6795.5|6792.7|6796|6793.2|6795|6792.2|10
1619698510000|2021-04-29 12:15:10|6795|6792.2|6797.5|6794.7|6799|6796.2|6794.5|6791.7|78
1619698520000|2021-04-29 12:15:20|6798|6795.2|6797.5|6794.7|6799|6796.2|6797|6794.2|249
1619698530000|2021-04-29 12:15:30|6798|6795.2|6797|6794.2|6798|6795.2|6797|6794.2|8
1619698540000|2021-04-29 12:15:40|6796.5|6793.7|6796.5|6793.7|6796.5|6793.7|6796.5|6793.7|6
1619698550000|2021-04-29 12:15:50|6797|6794.2|6797|6794.2|6797.5|6794.7|6796.5|6793.7|21
1619698560000|2021-04-29 12:16:00|6797.5|6794.7|6799|6796.2|6799|6796.2|6797.5|6794.7|8
1619698570000|2021-04-29 12:16:10|6798|6795.2|6797.5|6794.7|6798|6795.2|6797.5|6794.7|9
1619698580000|2021-04-29 12:16:20|6797|6794.2|6796.5|6793.7|6797.5|6794.7|6796.5|6793.7|5
1619698590000|2021-04-29 12:16:30|6797|6794.2|6798|6795.2|6798|6795.2|6796.5|6793.7|2
1619698600000|2021-04-29 12:16:40|6797|6794.2|6797|6794.2|6797|6794.2|6797|6794.2|27
1619698610000|2021-04-29 12:16:50|6796.5|6793.7|6796|6793.2|6797|6794.2|6796|6793.2|9
1619698620000|2021-04-29 12:17:00|6796.5|6793.7|6797|6794.2|6797|6794.2|6796|6793.2|6
1619698630000|2021-04-29 12:17:10|6797.5|6794.7|6797|6794.2|6798|6795.2|6797|6794.2|6
1619698640000|2021-04-29 12:17:20|6796|6793.2|6797.5|6794.7|6797.5|6794.7|6796|6793.2|30
1619698650000|2021-04-29 12:17:30|6798|6795.2|6797.5|6794.7|6798|6795.2|6797.5|6794.7|29
1619698660000|2021-04-29 12:17:40|6798|6795.2|6798|6795.2|6798|6795.2|6798|6795.2|4
1619698670000|2021-04-29 12:17:50|6798.5|6795.7|6797.5|6794.7|6800|6797.2|6797.5|6794.7|639
1619698680000|2021-04-29 12:18:00|6798|6795.2|6797.5|6794.7|6798|6795.2|6797|6794.2|56
1619698690000|2021-04-29 12:18:10|6797|6794.2|6797|6794.2|6797|6794.2|6797|6794.2|3
1619698700000|2021-04-29 12:18:20|6796.5|6793.7|6796.5|6793.7|6796.5|6793.7|6796|6793.2|15
1619698710000|2021-04-29 12:18:30|6797|6794.2|6797|6794.2|6797|6794.2|6797|6794.2|0
1619698720000|2021-04-29 12:18:40|6798|6795.2|6797|6794.2|6798|6795.2|6797|6794.2|219
1619698730000|2021-04-29 12:18:50|6797.5|6794.7|6797.5|6794.7|6797.5|6794.7|6797.5|6794.7|1
1619698740000|2021-04-29 12:19:00|6798|6795.2|6798|6795.2|6799|6796.2|6798|6795.2|37
1619698750000|2021-04-29 12:19:10|6798.5|6795.7|6797.5|6794.7|6798.5|6795.7|6797|6794.2|56
1619698760000|2021-04-29 12:19:20|6797|6794.2|6799|6796.2|6799|6796.2|6797|6794.2|56
1619698770000|2021-04-29 12:19:30|6798.5|6795.7|6795|6792.2|6799.5|6796.7|6793.5|6790.7|811
1619698780000|2021-04-29 12:19:40|6795.5|6792.7|6794|6791.2|6795.5|6792.7|6794|6791.2|38
1619698790000|2021-04-29 12:19:50|6794.5|6791.7|6795.5|6792.7|6795.5|6792.7|6794.5|6791.7|41
1619698800000|2021-04-29 12:20:00|6796|6793.2|6797.5|6794.7|6798|6795.2|6796|6793.2|29
1619698810000|2021-04-29 12:20:10|6797|6794.2|6797|6794.2|6797|6794.2|6797|6794.2|1
1619698820000|2021-04-29 12:20:20|6796.5|6793.7|6794|6791.2|6796.5|6793.7|6793.5|6790.7|48
1619698830000|2021-04-29 12:20:30|6793.5|6790.7|6793.5|6790.7|6794|6791.2|6793|6790.2|41
1619698840000|2021-04-29 12:20:40|6794|6791.2|6795.5|6792.7|6795.5|6792.7|6794|6791.2|10
1619698860000|2021-04-29 12:21:00|6796|6793.2|6796.5|6793.7|6796.5|6793.7|6796|6793.2|5
1619698870000|2021-04-29 12:21:10|6797|6794.2|6794|6791.2|6797|6794.2|6794|6791.2|58
1619698880000|2021-04-29 12:21:20|6794.5|6791.7|6795.5|6792.7|6795.5|6792.7|6794.5|6791.7|14
1619698890000|2021-04-29 12:21:30|6795|6792.2|6795.5|6792.7|6795.5|6792.7|6795|6792.2|1
1619698900000|2021-04-29 12:21:40|6796|6793.2|6796.5|6793.7|6796.5|6793.7|6796|6793.2|8
1619698910000|2021-04-29 12:21:50|||||||||7
1619698920000|2021-04-29 12:22:00|6797|6794.2|6796|6793.2|6797|6794.2|6796|6793.2|4
1619698930000|2021-04-29 12:22:10|6796.5|6793.7|6796|6793.2|6796.5|6793.7|6796|6793.2|0
1619698940000|2021-04-29 12:22:20|6796.5|6793.7|6796.5|6793.7|6796.5|6793.7|6796.5|6793.7|2
1619698950000|2021-04-29 12:22:30|6797|6794.2|6796|6793.2|6797|6794.2|6796|6793.2|9
1619698980000|2021-04-29 12:23:00|6795|6792.2|6795|6792.2|6795|6792.2|6795|6792.2|3
1619698990000|2021-04-29 12:23:10|6795.5|6792.7|6797|6794.2|6797|6794.2|6795.5|6792.7|4
1619699000000|2021-04-29 12:23:20|6796|6793.2|6796|6793.2|6796|6793.2|6796|6793.2|7
1619699010000|2021-04-29 12:23:30|6796.5|6793.7|6795.5|6792.7|6796.5|6793.7|6795|6792.2|37
1619699020000|2021-04-29 12:23:40|6796|6793.2|6797|6794.2|6797|6794.2|6796|6793.2|3
1619699040000|2021-04-29 12:24:00|6796|6793.2|6795|6792.2|6796|6793.2|6795|6792.2|6
1619699050000|2021-04-29 12:24:10|6794.5|6791.7|6794|6791.2|6794.5|6791.7|6793.5|6790.7|18
1619699060000|2021-04-29 12:24:20|6793.5|6790.7|6794|6791.2|6794|6791.2|6793|6790.2|3
1619699070000|2021-04-29 12:24:30|6793.5|6790.7|6792|6789.2|6793.5|6790.7|6792|6789.2|9
1619699080000|2021-04-29 12:24:40|||||||||1
1619699090000|2021-04-29 12:24:50|6791|6788.2|6792|6789.2|6792|6789.2|6791|6788.2|30
1619699100000|2021-04-29 12:25:00|6791.5|6788.7|6791.5|6788.7|6792|6789.2|6791|6788.2|9
1619699110000|2021-04-29 12:25:10|6791|6788.2|6791|6788.2|6792|6789.2|6791|6788.2|7
1619699120000|2021-04-29 12:25:20|6790|6787.2|6791.5|6788.7|6791.5|6788.7|6790|6787.2|9
1619699130000|2021-04-29 12:25:30|6792|6789.2|6792|6789.2|6792|6789.2|6792|6789.2|1
1619699140000|2021-04-29 12:25:40|6793|6790.2|6792.5|6789.7|6793|6790.2|6792|6789.2|15
1619699150000|2021-04-29 12:25:50|6792|6789.2|6790|6787.2|6792|6789.2|6790|6787.2|8
1619699160000|2021-04-29 12:26:00|6790.5|6787.7|6790.5|6787.7|6790.5|6787.7|6790.5|6787.7|10
1619699170000|2021-04-29 12:26:10|6791|6788.2|6793.5|6790.7|6793.5|6790.7|6791|6788.2|971
1619699180000|2021-04-29 12:26:20|6794|6791.2|6794|6791.2|6794.5|6791.7|6794|6791.2|11
1619699190000|2021-04-29 12:26:30|||||||||100
1619699200000|2021-04-29 12:26:40|6794.5|6791.7|6795|6792.2|6795|6792.2|6794.5|6791.7|97
1619699210000|2021-04-29 12:26:50|6795.5|6792.7|6794|6791.2|6795.5|6792.7|6793|6790.2|40
1619699220000|2021-04-29 12:27:00|||||||||1
1619699230000|2021-04-29 12:27:10|6794.5|6791.7|6796|6793.2|6796|6793.2|6794.5|6791.7|35
1619699240000|2021-04-29 12:27:20|6796.5|6793.7|6798|6795.2|6798|6795.2|6794.5|6791.7|39
1619699250000|2021-04-29 12:27:30|6797|6794.2|6797|6794.2|6797|6794.2|6797|6794.2|48
1619699260000|2021-04-29 12:27:40|6797.5|6794.7|6798|6795.2|6798|6795.2|6796|6793.2|23
1619699270000|2021-04-29 12:27:50|6798.5|6795.7|6800|6797.2|6800|6797.2|6798|6795.2|58
1619699280000|2021-04-29 12:28:00|6799|6796.2|6799|6796.2|6799|6796.2|6798|6795.2|101
1619699290000|2021-04-29 12:28:10|6798|6795.2|6799|6796.2|6799|6796.2|6798|6795.2|71
1619699300000|2021-04-29 12:28:20|6798|6795.2|6799|6796.2|6799|6796.2|6798|6795.2|24
1619699310000|2021-04-29 12:28:30|6799.5|6796.7|6804|6801.2|6805|6802.2|6799.5|6796.7|248
1619699320000|2021-04-29 12:28:40|6804.5|6801.7|6803.5|6800.7|6804.6|6801.7|6803|6800.2|95
1619699330000|2021-04-29 12:28:50|6803|6800.2|6804|6801.2|6804.5|6801.7|6803|6800.2|10
1619699340000|2021-04-29 12:29:00|6804.5|6801.7|6803.5|6800.7|6804.5|6801.7|6803.5|6800.7|10
1619699350000|2021-04-29 12:29:10|6804|6801.2|6803.5|6800.7|6804|6801.2|6803|6800.2|57
1619699360000|2021-04-29 12:29:20|6803|6800.2|6803.5|6800.7|6803.5|6800.7|6803|6800.2|4
1619699370000|2021-04-29 12:29:30|6804|6801.2|6804.5|6801.7|6804.5|6801.7|6803.5|6800.7|19
1619699380000|2021-04-29 12:29:40|6804|6801.2|6804.5|6801.7|6804.5|6801.7|6804|6801.2|3
1619699390000|2021-04-29 12:29:50|6804|6801.2|6805|6802.2|6805|6802.2|6804|6801.2|2
1619699400000|2021-04-29 12:30:00|6804|6801.2|6804|6801.2|6804.5|6801.7|6804|6801.2|36
1619699410000|2021-04-29 12:30:10|6804.5|6801.7|6804.5|6801.7|6805|6802.2|6804|6801.2|20
1619699420000|2021-04-29 12:30:20|6805|6802.2|6806|6803.2|6806|6803.2|6805|6802.2|23
1619699430000|2021-04-29 12:30:30|6807|6804.2|6807.5|6804.7|6808|6805.2|6806|6803.2|291
1619699440000|2021-04-29 12:30:40|6809|6806.2|6808.5|6805.7|6809|6806.2|6808|6805.2|190
1619699450000|2021-04-29 12:30:50|6809.5|6806.7|6811.5|6808.7|6811.5|6808.7|6809.5|6806.7|63
1619699460000|2021-04-29 12:31:00|6811.9|6809.1|6811|6808.2|6813|6810.2|6810|6807.2|163
1619699470000|2021-04-29 12:31:10|6810|6807.2|6809.5|6806.7|6810|6807.2|6809|6806.2|45
1619699480000|2021-04-29 12:31:20|6810|6807.2|6810|6807.2|6811|6808.2|6808.5|6805.7|49
1619699490000|2021-04-29 12:31:30|6810.5|6807.7|6809.5|6806.7|6811|6808.2|6809.5|6806.7|18
1619699500000|2021-04-29 12:31:40|6810|6807.2|6810|6807.2|6810.5|6807.7|6809.5|6806.7|8
1619699510000|2021-04-29 12:31:50|6810.5|6807.7|6810.5|6807.7|6810.5|6807.7|6810|6807.2|4
1619699520000|2021-04-29 12:32:00|6810|6807.2|6808.5|6805.7|6810|6807.2|6807|6804.2|62
1619699530000|2021-04-29 12:32:10|6808|6805.2|6807|6804.2|6808.9|6806.1|6806|6803.2|71
1619699540000|2021-04-29 12:32:20|6807.5|6804.7|6805|6802.2|6807.5|6804.7|6805|6802.2|74
1619699550000|2021-04-29 12:32:30|6803|6800.2|6804|6801.2|6804|6801.2|6803|6800.2|44
1619699560000|2021-04-29 12:32:40|6805|6802.2|6810.5|6807.7|6812|6809.2|6805|6802.2|274
1619699570000|2021-04-29 12:32:50|6810|6807.2|6811|6808.2|6812|6809.2|6809.5|6806.7|41
1619699580000|2021-04-29 12:33:00|6811.9|6809.1|6811.5|6808.7|6812.5|6809.7|6811.5|6808.7|9
1619699590000|2021-04-29 12:33:10|6810.9|6808.1|6811|6808.2|6811|6808.2|6810|6807.2|23
1619699600000|2021-04-29 12:33:20|6811.5|6808.7|6810|6807.2|6811.5|6808.7|6809|6806.2|11
1619699610000|2021-04-29 12:33:30|6809.5|6806.7|6809|6806.2|6809.5|6806.7|6809|6806.2|3
1619699620000|2021-04-29 12:33:40|6809.5|6806.7|6810|6807.2|6810|6807.2|6809|6806.2|6
1619699630000|2021-04-29 12:33:50|6809.5|6806.7|6808|6805.2|6810|6807.2|6808|6805.2|12
1619699640000|2021-04-29 12:34:00|6808.5|6805.7|6808.5|6805.7|6809|6806.2|6808|6805.2|4
1619699650000|2021-04-29 12:34:10|6808|6805.2|6807|6804.2|6808.5|6805.7|6806.5|6803.7|24
1619699660000|2021-04-29 12:34:20|6806.5|6803.7|6808|6805.2|6808|6805.2|6806.5|6803.7|22
1619699670000|2021-04-29 12:34:30|6808.5|6805.7|6809.5|6806.7|6809.5|6806.7|6808|6805.2|15
1619699680000|2021-04-29 12:34:40|6808|6805.2|6808|6805.2|6810|6807.2|6808|6805.2|762
1619699690000|2021-04-29 12:34:50|6807.5|6804.7|6807|6804.2|6808.5|6805.7|6807|6804.2|9
1619699700000|2021-04-29 12:35:00|6807.5|6804.7|6809|6806.2|6809.5|6806.7|6807|6804.2|16
1619699710000|2021-04-29 12:35:10|6808.5|6805.7|6808.5|6805.7|6809|6806.2|6808.5|6805.7|4
1619699720000|2021-04-29 12:35:20|6809|6806.2|6809|6806.2|6809|6806.2|6808.5|6805.7|4
1619699730000|2021-04-29 12:35:30|6808.5|6805.7|6809.5|6806.7|6809.5|6806.7|6808.5|6805.7|3
1619699740000|2021-04-29 12:35:40|6809|6806.2|6811.5|6808.7|6812|6809.2|6809|6806.2|68
1619699750000|2021-04-29 12:35:50|6812|6809.2|6810|6807.2|6813|6810.2|6810|6807.2|18
1619699760000|2021-04-29 12:36:00|6810.5|6807.7|6809.5|6806.7|6810.5|6807.7|6809.5|6806.7|22
1619699770000|2021-04-29 12:36:10|6809|6806.2|6809|6806.2|6809|6806.2|6809|6806.2|0
1619699780000|2021-04-29 12:36:20|6808.5|6805.7|6805|6802.2|6808.5|6805.7|6804|6801.2|44
1619699790000|2021-04-29 12:36:30|6804.5|6801.7|6807|6804.2|6807|6804.2|6804.5|6801.7|10
1619699800000|2021-04-29 12:36:40|6806|6803.2|6809|6806.2|6809.5|6806.7|6805.5|6802.7|24
1619699810000|2021-04-29 12:36:50|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|6808|6805.2|4
1619699820000|2021-04-29 12:37:00|6808|6805.2|6811.5|6808.7|6813|6810.2|6807|6804.2|30
1619699830000|2021-04-29 12:37:10|6811|6808.2|6811.9|6809.1|6812|6809.2|6810.5|6807.7|17
1619699840000|2021-04-29 12:37:20|6811.5|6808.7|6811.5|6808.7|6811.9|6809.1|6811|6808.2|13
1619699850000|2021-04-29 12:37:30|6812|6809.2|6812|6809.2|6813|6810.2|6812|6809.2|8
1619699860000|2021-04-29 12:37:40|6812.5|6809.7|6813|6810.2|6814|6811.2|6812.5|6809.7|16
1619699870000|2021-04-29 12:37:50|6812|6809.2|6811.5|6808.7|6812.5|6809.7|6811.5|6808.7|56
1619699880000|2021-04-29 12:38:00|6812|6809.2|6816|6813.2|6817|6814.2|6812|6809.2|35
1619699890000|2021-04-29 12:38:10|6816.9|6814.1|6816|6813.2|6817|6814.2|6816|6813.2|41
1619699900000|2021-04-29 12:38:20|6817|6814.2|6817|6814.2|6818|6815.2|6817|6814.2|262
1619699910000|2021-04-29 12:38:30|6817.5|6814.7|6816|6813.2|6817.5|6814.7|6816|6813.2|9
1619699920000|2021-04-29 12:38:40|6816.9|6814.1|6816.5|6813.7|6817|6814.2|6816.5|6813.7|11
1619699930000|2021-04-29 12:38:50|6816|6813.2|6817|6814.2|6817|6814.2|6816|6813.2|33
1619699940000|2021-04-29 12:39:00|6816.5|6813.7|6816.5|6813.7|6817|6814.2|6816.5|6813.7|6
1619699950000|2021-04-29 12:39:10|6816|6813.2|6817|6814.2|6817|6814.2|6816|6813.2|22
1619699960000|2021-04-29 12:39:20|6818|6815.2|6818|6815.2|6818|6815.2|6816.9|6814.1|140
1619699970000|2021-04-29 12:39:30|6818.9|6816.1|6817|6814.2|6819|6816.2|6817|6814.2|64
1619699980000|2021-04-29 12:39:40|6817.4|6814.6|6817.5|6814.7|6817.9|6815.1|6816|6813.2|47
1619699990000|2021-04-29 12:39:50|6817.9|6815.1|6818|6815.2|6818|6815.2|6817.9|6815.1|11
1619700000000|2021-04-29 12:40:00|6816.5|6813.7|6816.5|6813.7|6817|6814.2|6816.4|6813.6|40
1619700010000|2021-04-29 12:40:10|6816.9|6814.1|6816|6813.2|6817|6814.2|6815|6812.2|20
1619700020000|2021-04-29 12:40:20|6816.9|6814.1|6816.4|6813.6|6817.5|6814.7|6816|6813.2|107
1619700030000|2021-04-29 12:40:30|6816.5|6813.7|6816|6813.2|6816.5|6813.7|6816|6813.2|2
1619700040000|2021-04-29 12:40:40|6815|6812.2|6814|6811.2|6815|6812.2|6814|6811.2|27
1619700050000|2021-04-29 12:40:50|6813|6810.2|6814|6811.2|6815|6812.2|6813|6810.2|25
1619700060000|2021-04-29 12:41:00|6814.4|6811.6|6813|6810.2|6814.5|6811.7|6813|6810.2|79
1619700070000|2021-04-29 12:41:10|6812.5|6809.7|6813|6810.2|6813|6810.2|6812|6809.2|12
1619700080000|2021-04-29 12:41:20|6814|6811.2|6814.5|6811.7|6814.9|6812.1|6814|6811.2|8
1619700090000|2021-04-29 12:41:30|6814.9|6812.1|6813.5|6810.7|6814.9|6812.1|6813.5|6810.7|7
1619700100000|2021-04-29 12:41:40|6814|6811.2|6815|6812.2|6815|6812.2|6814|6811.2|7
1619700110000|2021-04-29 12:41:50|6814.5|6811.7|6815|6812.2|6815|6812.2|6814|6811.2|38
1619700120000|2021-04-29 12:42:00|6815.5|6812.7|6815|6812.2|6816|6813.2|6815|6812.2|7
1619700130000|2021-04-29 12:42:10|||||||||3
1619700140000|2021-04-29 12:42:20|6816|6813.2|6816|6813.2|6816|6813.2|6816|6813.2|34
1619700150000|2021-04-29 12:42:30|6815.5|6812.7|6815|6812.2|6816|6813.2|6815|6812.2|5
1619700160000|2021-04-29 12:42:40|6815.9|6813.1|6816|6813.2|6816.9|6814.1|6815.9|6813.1|16
1619700170000|2021-04-29 12:42:50|6816.5|6813.7|6815.9|6813.1|6817|6814.2|6815.9|6813.1|2
1619700180000|2021-04-29 12:43:00|6816|6813.2|6817|6814.2|6817|6814.2|6816|6813.2|8
1619700190000|2021-04-29 12:43:10|6816.5|6813.7|6818|6815.2|6819|6816.2|6816.5|6813.7|12
1619700200000|2021-04-29 12:43:20|6818.5|6815.7|6818|6815.2|6819|6816.2|6817.5|6814.7|10
1619700210000|2021-04-29 12:43:30|6817.5|6814.7|6816.5|6813.7|6817.5|6814.7|6816|6813.2|81
1619700220000|2021-04-29 12:43:40|6817|6814.2|6815|6812.2|6817|6814.2|6815|6812.2|35
1619700230000|2021-04-29 12:43:50|6815.5|6812.7|6816.9|6814.1|6816.9|6814.1|6815|6812.2|66
1619700240000|2021-04-29 12:44:00|6817|6814.2|6817.9|6815.1|6818.9|6816.1|6817|6814.2|9
1619700250000|2021-04-29 12:44:10|6817|6814.2|6818|6815.2|6818|6815.2|6815.9|6813.1|61
1619700260000|2021-04-29 12:44:20|6817.9|6815.1|6816.4|6813.6|6817.9|6815.1|6816.4|6813.6|6
1619700270000|2021-04-29 12:44:30|6816.9|6814.1|6817.4|6814.6|6817.5|6814.7|6816.4|6813.6|2
1619700280000|2021-04-29 12:44:40|6817|6814.2|6817.5|6814.7|6817.5|6814.7|6815|6812.2|75
1619700290000|2021-04-29 12:44:50|6817|6814.2|6818|6815.2|6818.9|6816.1|6817|6814.2|7
1619700300000|2021-04-29 12:45:00|6818.5|6815.7|6818.5|6815.7|6818.5|6815.7|6818|6815.2|5
1619700310000|2021-04-29 12:45:10|6818|6815.2|6818|6815.2|6818.9|6816.1|6818|6815.2|5
1619700320000|2021-04-29 12:45:20|6818.4|6815.6|6819.5|6816.7|6821|6818.2|6818.4|6815.6|96
1619700330000|2021-04-29 12:45:30|6819.4|6816.6|6819.4|6816.6|6819.4|6816.6|6819|6816.2|1
1619700340000|2021-04-29 12:45:40|6819.5|6816.7|6817|6814.2|6819.5|6816.7|6817|6814.2|44
1619700350000|2021-04-29 12:45:50|6817.5|6814.7|6818|6815.2|6818.5|6815.7|6817|6814.2|70
1619700360000|2021-04-29 12:46:00|6817|6814.2|6815.5|6812.7|6817.9|6815.1|6814.5|6811.7|143
1619700370000|2021-04-29 12:46:10|6815|6812.2|6816.5|6813.7|6817|6814.2|6815|6812.2|8
1619700380000|2021-04-29 12:46:20|6816|6813.2|6818.5|6815.7|6818.5|6815.7|6816|6813.2|15
1619700390000|2021-04-29 12:46:30|6818.4|6815.6|6817|6814.2|6818.4|6815.6|6816.5|6813.7|10
1619700400000|2021-04-29 12:46:40|6817.5|6814.7|6817.5|6814.7|6817.5|6814.7|6817.5|6814.7|3
1619700420000|2021-04-29 12:47:00|6817|6814.2|6817|6814.2|6818|6815.2|6817|6814.2|12
1619700430000|2021-04-29 12:47:10|6816.9|6814.1|6816|6813.2|6816.9|6814.1|6816|6813.2|17
1619700440000|2021-04-29 12:47:20|6816.5|6813.7|6817.9|6815.1|6817.9|6815.1|6816.5|6813.7|12
1619700450000|2021-04-29 12:47:30|6818|6815.2|6820.9|6818.1|6820.9|6818.1|6818|6815.2|46
1619700460000|2021-04-29 12:47:40|6821|6818.2|6822.5|6819.7|6825|6822.2|6821|6818.2|212
1619700470000|2021-04-29 12:47:50|6822|6819.2|6824|6821.2|6824|6821.2|6822|6819.2|30
1619700480000|2021-04-29 12:48:00|6824.5|6821.7|6825|6822.2|6825|6822.2|6824|6821.2|19
1619700490000|2021-04-29 12:48:10|6824.9|6822.1|6828.9|6826.1|6828.9|6826.1|6824.9|6822.1|90
1619700500000|2021-04-29 12:48:20|6828.4|6825.6|6826|6823.2|6828.4|6825.6|6825.9|6823.1|30
1619700510000|2021-04-29 12:48:30|6825.9|6823.1|6824.9|6822.1|6827.9|6825.1|6823.9|6821.1|193
1619700520000|2021-04-29 12:48:40|6825.4|6822.6|6824.9|6822.1|6825.4|6822.6|6823.9|6821.1|54
1619700530000|2021-04-29 12:48:50|6824.4|6821.6|6823.4|6820.6|6824.9|6822.1|6821.9|6819.1|96
1619700540000|2021-04-29 12:49:00|6822.9|6820.1|6824.4|6821.6|6824.4|6821.6|6822.9|6820.1|11
1619700550000|2021-04-29 12:49:10|6823.9|6821.1|6825.4|6822.6|6825.9|6823.1|6823.9|6821.1|16
1619700560000|2021-04-29 12:49:20|6825.9|6823.1|6826.9|6824.1|6826.9|6824.1|6825.9|6823.1|1
1619700570000|2021-04-29 12:49:30|6826.4|6823.6|6826.9|6824.1|6826.9|6824.1|6826.4|6823.6|3
1619700580000|2021-04-29 12:49:40|6826.4|6823.6|6826|6823.2|6826.9|6824.1|6825.4|6822.6|18
1619700590000|2021-04-29 12:49:50|6825.9|6823.1|6825.9|6823.1|6825.9|6823.1|6825|6822.2|14
1619700600000|2021-04-29 12:50:00|6826.5|6823.7|6826.4|6823.6|6828.4|6825.6|6825.9|6823.1|80
1619700610000|2021-04-29 12:50:10|6826.9|6824.1|6826.9|6824.1|6826.9|6824.1|6826.9|6824.1|367
1619700620000|2021-04-29 12:50:20|6827.4|6824.6|6827.9|6825.1|6828.9|6826.1|6827.4|6824.6|39
1619700630000|2021-04-29 12:50:30|6828.4|6825.6|6829.9|6827.1|6829.9|6827.1|6827.9|6825.1|86
1619700640000|2021-04-29 12:50:40|6828.9|6826.1|6829.4|6826.6|6829.4|6826.6|6827.9|6825.1|22
1619700650000|2021-04-29 12:50:50|6828.9|6826.1|6828.4|6825.6|6828.9|6826.1|6827.9|6825.1|95
1619700660000|2021-04-29 12:51:00|6828.9|6826.1|6827.9|6825.1|6829.9|6827.1|6827.9|6825.1|71
1619700670000|2021-04-29 12:51:10|6826.9|6824.1|6827.4|6824.6|6827.9|6825.1|6826|6823.2|105
1619700680000|2021-04-29 12:51:20|6826.9|6824.1|6826.9|6824.1|6826.9|6824.1|6825.9|6823.1|17
1619700690000|2021-04-29 12:51:30|6827|6824.2|6827.4|6824.6|6827.9|6825.1|6826.9|6824.1|7
1619700700000|2021-04-29 12:51:40|6826.9|6824.1|6825.9|6823.1|6826.9|6824.1|6825.9|6823.1|11
1619700710000|2021-04-29 12:51:50|6826.9|6824.1|6824.9|6822.1|6826.9|6824.1|6824.9|6822.1|67
1619700720000|2021-04-29 12:52:00|6825.9|6823.1|6825.9|6823.1|6826.4|6823.6|6825.4|6822.6|30
1619700730000|2021-04-29 12:52:10|6826.4|6823.6|6826.9|6824.1|6826.9|6824.1|6825.9|6823.1|16
1619700740000|2021-04-29 12:52:20|6827.9|6825.1|6827.9|6825.1|6828.4|6825.6|6827.9|6825.1|34
1619700750000|2021-04-29 12:52:30|6827.4|6824.6|6827.4|6824.6|6827.9|6825.1|6826.9|6824.1|9
1619700760000|2021-04-29 12:52:40|6827.9|6825.1|6827.9|6825.1|6828.9|6826.1|6827.4|6824.6|17
1619700770000|2021-04-29 12:52:50|6826.9|6824.1|6827.4|6824.6|6827.4|6824.6|6826.9|6824.1|11
1619700780000|2021-04-29 12:53:00|6827.9|6825.1|6825.9|6823.1|6827.9|6825.1|6825.9|6823.1|20
1619700790000|2021-04-29 12:53:10|6825.4|6822.6|6825.4|6822.6|6825.4|6822.6|6825.4|6822.6|5
1619700800000|2021-04-29 12:53:20|6825.9|6823.1|6825.9|6823.1|6826.9|6824.1|6825.4|6822.6|266
1619700810000|2021-04-29 12:53:30|6826.4|6823.6|6826.9|6824.1|6827.4|6824.6|6826.4|6823.6|77
1619700820000|2021-04-29 12:53:40|6825|6822.2|6824.4|6821.6|6825|6822.2|6823.9|6821.1|14
1619700830000|2021-04-29 12:53:50|6824.9|6822.1|6823.9|6821.1|6824.9|6822.1|6823.9|6821.1|6
1619700840000|2021-04-29 12:54:00|6821.9|6819.1|6818.9|6816.1|6822|6819.2|6817.9|6815.1|426
1619700850000|2021-04-29 12:54:10|6818.5|6815.7|6819.4|6816.6|6819.9|6817.1|6818.4|6815.6|25
1619700860000|2021-04-29 12:54:20|6819.5|6816.7|6819.9|6817.1|6819.9|6817.1|6819.5|6816.7|44
1619700870000|2021-04-29 12:54:30|6819.4|6816.6|6820.4|6817.6|6821.9|6819.1|6819.4|6816.6|96
1619700880000|2021-04-29 12:54:40|6820.9|6818.1|6820.9|6818.1|6820.9|6818.1|6820.4|6817.6|21
1619700890000|2021-04-29 12:54:50|6820.5|6817.7|6817.9|6815.1|6820.5|6817.7|6817.9|6815.1|20
1619700900000|2021-04-29 12:55:00|6817.5|6814.7|6817.9|6815.1|6817.9|6815.1|6817.4|6814.6|49
1619700910000|2021-04-29 12:55:10|6817.4|6814.6|6817.9|6815.1|6817.9|6815.1|6817.4|6814.6|28
1619700920000|2021-04-29 12:55:20|6818.4|6815.6|6820.9|6818.1|6820.9|6818.1|6818.4|6815.6|17
1619700930000|2021-04-29 12:55:30|6820|6817.2|6820.4|6817.6|6820.4|6817.6|6819.9|6817.1|41
1619700940000|2021-04-29 12:55:40|6820.9|6818.1|6821.4|6818.6|6821.9|6819.1|6820.9|6818.1|160
1619700950000|2021-04-29 12:55:50|6820.4|6817.6|6821.9|6819.1|6821.9|6819.1|6820.4|6817.6|11
1619700960000|2021-04-29 12:56:00|6821.4|6818.6|6821.4|6818.6|6822.9|6820.1|6821.4|6818.6|159
1619700970000|2021-04-29 12:56:10|6821.9|6819.1|6821.4|6818.6|6821.9|6819.1|6821.4|6818.6|9
1619700980000|2021-04-29 12:56:20|6821.9|6819.1|6822.9|6820.1|6823.9|6821.1|6821.4|6818.6|197
1619700990000|2021-04-29 12:56:30|6823.4|6820.6|6823.4|6820.6|6823.4|6820.6|6822.9|6820.1|18
1619701000000|2021-04-29 12:56:40|6823.9|6821.1|6824.9|6822.1|6825.4|6822.6|6823.9|6821.1|25
1619701010000|2021-04-29 12:56:50|6824.4|6821.6|6824.4|6821.6|6824.9|6822.1|6823.9|6821.1|329
1619701020000|2021-04-29 12:57:00|6824.9|6822.1|6824.9|6822.1|6825.4|6822.6|6824.9|6822.1|2
1619701030000|2021-04-29 12:57:10|6825.4|6822.6|6824.9|6822.1|6825.4|6822.6|6824.9|6822.1|85
1619701040000|2021-04-29 12:57:20|6824.4|6821.6|6824.4|6821.6|6824.9|6822.1|6824.4|6821.6|78
1619701050000|2021-04-29 12:57:30|6824.9|6822.1|6824.9|6822.1|6824.9|6822.1|6824.9|6822.1|115
1619701060000|2021-04-29 12:57:40|6823.9|6821.1|6823.9|6821.1|6824.4|6821.6|6823.9|6821.1|29
1619701080000|2021-04-29 12:58:00|6824.4|6821.6|6823.9|6821.1|6824.4|6821.6|6823.9|6821.1|4
1619701090000|2021-04-29 12:58:10|6822.9|6820.1|6822.9|6820.1|6822.9|6820.1|6821.9|6819.1|449
1619701100000|2021-04-29 12:58:20|6823.4|6820.6|6822.9|6820.1|6823.4|6820.6|6822.9|6820.1|86
1619701110000|2021-04-29 12:58:30|6823.4|6820.6|6824.9|6822.1|6824.9|6822.1|6822.9|6820.1|145
1619701120000|2021-04-29 12:58:40|6825.9|6823.1|6828.9|6826.1|6829.9|6827.1|6825.9|6823.1|119
1619701130000|2021-04-29 12:58:50|6829.4|6826.6|6829.4|6826.6|6829.9|6827.1|6828.9|6826.1|62
1619701140000|2021-04-29 12:59:00|6829.9|6827.1|6832.4|6829.6|6832.9|6830.1|6829.4|6826.6|93
1619701150000|2021-04-29 12:59:10|6831.9|6829.1|6830.9|6828.1|6832.4|6829.6|6830.9|6828.1|40
1619701160000|2021-04-29 12:59:20|6831.4|6828.6|6830.9|6828.1|6831.4|6828.6|6829.9|6827.1|30
1619701170000|2021-04-29 12:59:30|6829.9|6827.1|6831.4|6828.6|6831.4|6828.6|6829.9|6827.1|37
1619701180000|2021-04-29 12:59:40|6831.9|6829.1|6832.9|6830.1|6832.9|6830.1|6831.4|6828.6|51
1619701190000|2021-04-29 12:59:50|6832.4|6829.6|6831.4|6828.6|6832.9|6830.1|6831.4|6828.6|48
1619701200000|2021-04-29 13:00:00|6830.9|6828.1|6826.4|6823.6|6834.9|6832.1|6823.4|6820.6|193
1619701210000|2021-04-29 13:00:10|6825.9|6823.1|6820.9|6818.1|6826.4|6823.6|6819.9|6817.1|340
1619701220000|2021-04-29 13:00:20|6821.4|6818.6|6827.9|6825.1|6828.9|6826.1|6821.4|6818.6|135
1619701230000|2021-04-29 13:00:30|6828.4|6825.6|6831.9|6829.1|6833.9|6831.1|6828.4|6825.6|111
1619701240000|2021-04-29 13:00:40|6826|6823.2|6828.4|6825.6|6829.9|6827.1|6824.9|6822.1|748
1619701250000|2021-04-29 13:00:50|6828.9|6826.1|6828.9|6826.1|6830.9|6828.1|6827.9|6825.1|51
1619701260000|2021-04-29 13:01:00|6829.4|6826.6|6828.9|6826.1|6830.9|6828.1|6828.9|6826.1|23
1619701270000|2021-04-29 13:01:10|6829.9|6827.1|6826.9|6824.1|6829.9|6827.1|6825.9|6823.1|100
1619701280000|2021-04-29 13:01:20|6827.4|6824.6|6826.9|6824.1|6830.4|6827.6|6826.9|6824.1|32
1619701290000|2021-04-29 13:01:30|6826.4|6823.6|6827.9|6825.1|6827.9|6825.1|6824.9|6822.1|184
1619701300000|2021-04-29 13:01:40|6828.4|6825.6|6830.4|6827.6|6830.9|6828.1|6826.9|6824.1|47
1619701310000|2021-04-29 13:01:50|6829.9|6827.1|6828.9|6826.1|6830.9|6828.1|6827.9|6825.1|72
1619701320000|2021-04-29 13:02:00|6829.4|6826.6|6829.9|6827.1|6830.4|6827.6|6829.4|6826.6|130
1619701330000|2021-04-29 13:02:10|6829.4|6826.6|6828.4|6825.6|6830.9|6828.1|6827.9|6825.1|56
1619701340000|2021-04-29 13:02:20|6827.9|6825.1|6824.9|6822.1|6827.9|6825.1|6823.9|6821.1|123
1619701350000|2021-04-29 13:02:30|6823.9|6821.1|6826.4|6823.6|6826.9|6824.1|6823.4|6820.6|22
1619701360000|2021-04-29 13:02:40|6825.9|6823.1|6821.9|6819.1|6826.5|6823.6|6821|6818.2|856
1619701370000|2021-04-29 13:02:50|6822.4|6819.6|6823.9|6821.1|6824|6821.2|6822.4|6819.6|123
1619701380000|2021-04-29 13:03:00|6823.4|6820.6|6825.9|6823.1|6825.9|6823.1|6823|6820.2|194
1619701390000|2021-04-29 13:03:10|6824.9|6822.1|6826|6823.2|6826|6823.2|6824.9|6822.1|129
1619701400000|2021-04-29 13:03:20|6825.9|6823.1|6829.9|6827.1|6830.9|6828.1|6825.9|6823.1|168
1619701410000|2021-04-29 13:03:30|6830.4|6827.6|6819.4|6816.6|6830.4|6827.6|6818|6815.2|163
1619701420000|2021-04-29 13:03:40|6819.9|6817.1|6818.9|6816.1|6820.9|6818.1|6818|6815.2|41
1619701430000|2021-04-29 13:03:50|6818.4|6815.6|6816.4|6813.6|6818.9|6816.1|6814.9|6812.1|58
1619701440000|2021-04-29 13:04:00|6816.9|6814.1|6818.9|6816.1|6819.9|6817.1|6815.9|6813.1|29
1619701450000|2021-04-29 13:04:10|6819.4|6816.6|6817|6814.2|6819.4|6816.6|6815|6812.2|548
1619701460000|2021-04-29 13:04:20|6817.9|6815.1|6820.9|6818.1|6821.9|6819.1|6817|6814.2|573
1619701470000|2021-04-29 13:04:30|6818.9|6816.1|6819.9|6817.1|6820.9|6818.1|6818.9|6816.1|74
1619701480000|2021-04-29 13:04:40|6820.4|6817.6|6820.4|6817.6|6820.4|6817.6|6819.9|6817.1|9
1619701490000|2021-04-29 13:04:50|6819.9|6817.1|6817.9|6815.1|6820.4|6817.6|6817.4|6814.6|23
1619701500000|2021-04-29 13:05:00|6817|6814.2|6816.9|6814.1|6818.9|6816.1|6816.4|6813.6|155
1619701510000|2021-04-29 13:05:10|6816.4|6813.6|6818.9|6816.1|6819.4|6816.6|6816.4|6813.6|12
1619701520000|2021-04-29 13:05:20|6819.9|6817.1|6814.9|6812.1|6820.4|6817.6|6814.9|6812.1|1076
1619701530000|2021-04-29 13:05:30|6815.4|6812.6|6814.4|6811.6|6816.4|6813.6|6812.4|6809.6|36
1619701540000|2021-04-29 13:05:40|6814.9|6812.1|6814|6811.2|6815.4|6812.6|6813.9|6811.1|305
1619701550000|2021-04-29 13:05:50|6814.4|6811.6|6814.9|6812.1|6815|6812.2|6813.9|6811.1|9
1619701560000|2021-04-29 13:06:00|6815|6812.2|6814|6811.2|6815.4|6812.6|6814|6811.2|10
1619701570000|2021-04-29 13:06:10|6813.9|6811.1|6811.9|6809.1|6813.9|6811.1|6811.9|6809.1|44
1619701580000|2021-04-29 13:06:20|6812.4|6809.6|6813.9|6811.1|6814.4|6811.6|6812.4|6809.6|19
1619701590000|2021-04-29 13:06:30|6813.4|6810.6|6813.9|6811.1|6814.4|6811.6|6812.9|6810.1|88
1619701600000|2021-04-29 13:06:40|6814.4|6811.6|6813.9|6811.1|6814.9|6812.1|6813.9|6811.1|53
1619701610000|2021-04-29 13:06:50|6813.4|6810.6|6815.9|6813.1|6816|6813.2|6813|6810.2|130
1619701620000|2021-04-29 13:07:00|6816.4|6813.6|6813.9|6811.1|6816.4|6813.6|6812.9|6810.1|102
1619701630000|2021-04-29 13:07:10|6814.4|6811.6|6813.4|6810.6|6814.4|6811.6|6812.9|6810.1|59
1619701640000|2021-04-29 13:07:20|6814.4|6811.6|6814.4|6811.6|6814.4|6811.6|6813|6810.2|159
1619701650000|2021-04-29 13:07:30|6813.9|6811.1|6813.9|6811.1|6815.4|6812.6|6813.9|6811.1|79
1619701660000|2021-04-29 13:07:40|6812.9|6810.1|6813.9|6811.1|6813.9|6811.1|6812|6809.2|50
1619701670000|2021-04-29 13:07:50|6814.4|6811.6|6813.9|6811.1|6814.9|6812.1|6813.9|6811.1|20
1619701680000|2021-04-29 13:08:00|6812.9|6810.1|6812.4|6809.6|6812.9|6810.1|6809.9|6807.1|193
1619701690000|2021-04-29 13:08:10|6812.9|6810.1|6813.4|6810.6|6814.4|6811.6|6812.4|6809.6|32
1619701700000|2021-04-29 13:08:20|6812.9|6810.1|6816.9|6814.1|6817.9|6815.1|6812.9|6810.1|92
1619701710000|2021-04-29 13:08:30|6817.9|6815.1|6837.9|6835.1|6838.4|6835.6|6817.9|6815.1|847
1619701720000|2021-04-29 13:08:40|6837.4|6834.6|6832.9|6830.1|6837.9|6835.1|6832.4|6829.6|103
1619701730000|2021-04-29 13:08:50|6833.9|6831.1|6834.9|6832.1|6836.9|6834.1|6833.9|6831.1|200
1619701740000|2021-04-29 13:09:00|6834.4|6831.6|6837.9|6835.1|6837.9|6835.1|6830.9|6828.1|56
1619701750000|2021-04-29 13:09:10|6837.4|6834.6|6836.9|6834.1|6838.9|6836.1|6835.9|6833.1|86
1619701760000|2021-04-29 13:09:20|6837.4|6834.6|6837.4|6834.6|6838.9|6836.1|6836.9|6834.1|138
1619701770000|2021-04-29 13:09:30|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|6834.9|6832.1|134
1619701780000|2021-04-29 13:09:40|6837.4|6834.6|6837.4|6834.6|6839.9|6837.1|6835.9|6833.1|104
1619701790000|2021-04-29 13:09:50|6835.9|6833.1|6835.4|6832.6|6836.9|6834.1|6834.9|6832.1|69
1619701800000|2021-04-29 13:10:00|6834.9|6832.1|6832.9|6830.1|6834.9|6832.1|6829.9|6827.1|96
1619701810000|2021-04-29 13:10:10|6833.9|6831.1|6834.4|6831.6|6835.9|6833.1|6833.9|6831.1|69
1619701820000|2021-04-29 13:10:20|6834.9|6832.1|6837.9|6835.1|6839.9|6837.1|6834.9|6832.1|104
1619701830000|2021-04-29 13:10:30|6836.9|6834.1|6836.4|6833.6|6838.9|6836.1|6836.4|6833.6|58
1619701840000|2021-04-29 13:10:40|6835.9|6833.1|6836.9|6834.1|6837.9|6835.1|6832.9|6830.1|76
1619701850000|2021-04-29 13:10:50|6837.4|6834.6|6837.9|6835.1|6837.9|6835.1|6836.9|6834.1|25
1619701860000|2021-04-29 13:11:00|6837.4|6834.6|6840.9|6838.1|6842.9|6840.1|6836.9|6834.1|211
1619701870000|2021-04-29 13:11:10|6841.4|6838.6|6837.9|6835.1|6842.9|6840.1|6837.9|6835.1|198
1619701880000|2021-04-29 13:11:20|6838.9|6836.1|6838.4|6835.6|6838.9|6836.1|6837.9|6835.1|71
1619701890000|2021-04-29 13:11:30|6837.9|6835.1|6837.4|6834.6|6838.9|6836.1|6835.9|6833.1|45
1619701900000|2021-04-29 13:11:40|6836.4|6833.6|6836.4|6833.6|6837.4|6834.6|6835.9|6833.1|19
1619701910000|2021-04-29 13:11:50|6835.9|6833.1|6834.4|6831.6|6837.4|6834.6|6831.9|6829.1|70
1619701920000|2021-04-29 13:12:00|6833.9|6831.1|6838.9|6836.1|6838.9|6836.1|6833.9|6831.1|108
1619701930000|2021-04-29 13:12:10|6838.4|6835.6|6842.9|6840.1|6843.9|6841.1|6838.4|6835.6|484
1619701940000|2021-04-29 13:12:20|6843.9|6841.1|6840.4|6837.6|6843.9|6841.1|6840.4|6837.6|74
1619701950000|2021-04-29 13:12:30|6839.9|6837.1|6839.4|6836.6|6839.9|6837.1|6836.9|6834.1|36
1619701960000|2021-04-29 13:12:40|6838.9|6836.1|6839.9|6837.1|6841.9|6839.1|6838.9|6836.1|36
1619701970000|2021-04-29 13:12:50|6840.4|6837.6|6839.9|6837.1|6841.4|6838.6|6839.9|6837.1|33
1619701980000|2021-04-29 13:13:00|6837.9|6835.1|6834.4|6831.6|6838.4|6835.6|6834.4|6831.6|280
1619701990000|2021-04-29 13:13:10|6833.9|6831.1|6835.9|6833.1|6835.9|6833.1|6833.9|6831.1|12
1619702000000|2021-04-29 13:13:20|6835.4|6832.6|6835.4|6832.6|6836.4|6833.6|6834.9|6832.1|40
1619702010000|2021-04-29 13:13:30|6834.9|6832.1|6836.4|6833.6|6836.4|6833.6|6833.9|6831.1|11
1619702020000|2021-04-29 13:13:40|6837.4|6834.6|6837.9|6835.1|6837.9|6835.1|6836.9|6834.1|29
1619702030000|2021-04-29 13:13:50|6836.9|6834.1|6833.4|6830.6|6836.9|6834.1|6833.4|6830.6|11
1619702040000|2021-04-29 13:14:00|6832.9|6830.1|6834.9|6832.1|6834.9|6832.1|6830.9|6828.1|15
1619702050000|2021-04-29 13:14:10|6834.4|6831.6|6833.9|6831.1|6834.9|6832.1|6832.9|6830.1|23
1619702060000|2021-04-29 13:14:20|6834.4|6831.6|6832.4|6829.6|6834.9|6832.1|6832.4|6829.6|51
1619702070000|2021-04-29 13:14:30|6831.9|6829.1|6832.4|6829.6|6833.9|6831.1|6831.9|6829.1|15
1619702080000|2021-04-29 13:14:40|6831.9|6829.1|6831.9|6829.1|6832.9|6830.1|6831.9|6829.1|25
1619702090000|2021-04-29 13:14:50|6832.9|6830.1|6835.9|6833.1|6837.9|6835.1|6831.9|6829.1|91
1619702100000|2021-04-29 13:15:00|6835.4|6832.6|6838.4|6835.6|6841.9|6839.1|6835.4|6832.6|61
1619702110000|2021-04-29 13:15:10|6836.9|6834.1|6837.9|6835.1|6838.9|6836.1|6836.9|6834.1|68
1619702120000|2021-04-29 13:15:20|6837.4|6834.6|6837.4|6834.6|6838.9|6836.1|6836.9|6834.1|21
1619702130000|2021-04-29 13:15:30|6836.9|6834.1|6837.9|6835.1|6838.9|6836.1|6835.9|6833.1|27
1619702140000|2021-04-29 13:15:40|6838.4|6835.6|6838.9|6836.1|6839.9|6837.1|6837.9|6835.1|21
1619702150000|2021-04-29 13:15:50|6837.9|6835.1|6836.4|6833.6|6838.9|6836.1|6833.9|6831.1|84
1619702160000|2021-04-29 13:16:00|6835.9|6833.1|6837.9|6835.1|6838.4|6835.6|6835.9|6833.1|16
1619702170000|2021-04-29 13:16:10|6837.4|6834.6|6839.9|6837.1|6840.9|6838.1|6837.4|6834.6|29
1619702180000|2021-04-29 13:16:20|6839.4|6836.6|6839.4|6836.6|6839.9|6837.1|6838.9|6836.1|22
1619702190000|2021-04-29 13:16:30|6838.9|6836.1|6839.9|6837.1|6839.9|6837.1|6838.9|6836.1|22
1619702200000|2021-04-29 13:16:40|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|5
1619702210000|2021-04-29 13:16:50|6839.9|6837.1|6837.9|6835.1|6839.9|6837.1|6836.9|6834.1|46
1619702220000|2021-04-29 13:17:00|6837.4|6834.6|6836.9|6834.1|6838.9|6836.1|6836.9|6834.1|29
1619702230000|2021-04-29 13:17:10|6837.4|6834.6|6837.4|6834.6|6837.9|6835.1|6836.9|6834.1|25
1619702240000|2021-04-29 13:17:20|6836.9|6834.1|6837.9|6835.1|6837.9|6835.1|6836.9|6834.1|16
1619702250000|2021-04-29 13:17:30|6837.4|6834.6|6836.9|6834.1|6838.4|6835.6|6836.9|6834.1|30
1619702260000|2021-04-29 13:17:40|6836.4|6833.6|6836.9|6834.1|6837.9|6835.1|6835.9|6833.1|11
1619702270000|2021-04-29 13:17:50|6835.9|6833.1|6837.9|6835.1|6837.9|6835.1|6835.9|6833.1|9
1619702280000|2021-04-29 13:18:00|6837.4|6834.6|6836.9|6834.1|6837.9|6835.1|6836.9|6834.1|76
1619702290000|2021-04-29 13:18:10|6835.9|6833.1|6834.9|6832.1|6836.9|6834.1|6833.9|6831.1|117
1619702300000|2021-04-29 13:18:20|6835.4|6832.6|6834.9|6832.1|6836.4|6833.6|6833.9|6831.1|161
1619702310000|2021-04-29 13:18:30|6836.4|6833.6|6836.9|6834.1|6836.9|6834.1|6836.4|6833.6|10
1619702320000|2021-04-29 13:18:40|6835.9|6833.1|6835.9|6833.1|6836.9|6834.1|6835.9|6833.1|52
1619702330000|2021-04-29 13:18:50|6836.4|6833.6|6831.9|6829.1|6836.4|6833.6|6829.9|6827.1|221
1619702340000|2021-04-29 13:19:00|6831.4|6828.6|6830.9|6828.1|6832.4|6829.6|6830.9|6828.1|27
1619702350000|2021-04-29 13:19:10|6831.4|6828.6|6830.9|6828.1|6831.9|6829.1|6830.4|6827.6|36
1619702360000|2021-04-29 13:19:20|6830.4|6827.6|6830.9|6828.1|6830.9|6828.1|6829.9|6827.1|30
1619702370000|2021-04-29 13:19:30|6831.9|6829.1|6830.9|6828.1|6831.9|6829.1|6830.9|6828.1|32
1619702380000|2021-04-29 13:19:40|6829.9|6827.1|6826.9|6824.1|6829.9|6827.1|6825.9|6823.1|99
1619702390000|2021-04-29 13:19:50|6826.4|6823.6|6825.9|6823.1|6826.9|6824.1|6824.9|6822.1|19
1619702400000|2021-04-29 13:20:00|6826.9|6824.1|6826.4|6823.6|6826.9|6824.1|6824.9|6822.1|31
1619702410000|2021-04-29 13:20:10|6826.9|6824.1|6828.9|6826.1|6829.9|6827.1|6826.9|6824.1|11
1619702420000|2021-04-29 13:20:20|6828.4|6825.6|6823.4|6820.6|6828.9|6826.1|6822.9|6820.1|23
1619702430000|2021-04-29 13:20:30|6822.9|6820.1|6821.4|6818.6|6823.4|6820.6|6820.9|6818.1|110
1619702440000|2021-04-29 13:20:40|6821.9|6819.1|6821.9|6819.1|6821.9|6819.1|6821.4|6818.6|31
1619702450000|2021-04-29 13:20:50|6822.9|6820.1|6822.4|6819.6|6823.4|6820.6|6821.9|6819.1|36
1619702460000|2021-04-29 13:21:00|6822.9|6820.1|6823.9|6821.1|6824.9|6822.1|6822.9|6820.1|18
1619702470000|2021-04-29 13:21:10|6824.4|6821.6|6822.4|6819.6|6826.4|6823.6|6821.9|6819.1|607
1619702480000|2021-04-29 13:21:20|6822.9|6820.1|6821.9|6819.1|6823.4|6820.6|6819.9|6817.1|52
1619702490000|2021-04-29 13:21:30|6822.4|6819.6|6822.4|6819.6|6822.4|6819.6|6821.4|6818.6|61
1619702500000|2021-04-29 13:21:40|6823.4|6820.6|6823.9|6821.1|6824.9|6822.1|6821.9|6819.1|55
1619702510000|2021-04-29 13:21:50|6824.4|6821.6|6824.9|6822.1|6825.4|6822.6|6823.9|6821.1|11
1619702520000|2021-04-29 13:22:00|6823.9|6821.1|6824.4|6821.6|6825.9|6823.1|6823.9|6821.1|496
1619702530000|2021-04-29 13:22:10|6824.9|6822.1|6824.9|6822.1|6825.9|6823.1|6822.9|6820.1|74
1619702540000|2021-04-29 13:22:20|6823.9|6821.1|6825.4|6822.6|6825.9|6823.1|6822.9|6820.1|147
1619702550000|2021-04-29 13:22:30|6824.9|6822.1|6826.4|6823.6|6826.4|6823.6|6824.9|6822.1|38
1619702560000|2021-04-29 13:22:40|6826.9|6824.1|6823.4|6820.6|6826.9|6824.1|6822.9|6820.1|39
1619702570000|2021-04-29 13:22:50|6822.9|6820.1|6823.9|6821.1|6823.9|6821.1|6822.9|6820.1|7
1619702580000|2021-04-29 13:23:00|6823.4|6820.6|6823.9|6821.1|6824.9|6822.1|6823.4|6820.6|32
1619702590000|2021-04-29 13:23:10|6822.9|6820.1|6822.9|6820.1|6822.9|6820.1|6822.4|6819.6|29
1619702600000|2021-04-29 13:23:20|6822.4|6819.6|6821.4|6818.6|6822.4|6819.6|6819.9|6817.1|95
1619702610000|2021-04-29 13:23:30|6820.9|6818.1|6821.4|6818.6|6821.9|6819.1|6819.9|6817.1|20
1619702620000|2021-04-29 13:23:40|6820.9|6818.1|6820.9|6818.1|6821.9|6819.1|6819.9|6817.1|36
1619702630000|2021-04-29 13:23:50|6819.9|6817.1|6820.9|6818.1|6820.9|6818.1|6818.4|6815.6|728
1619702640000|2021-04-29 13:24:00|6821.4|6818.6|6821.4|6818.6|6821.4|6818.6|6819.9|6817.1|10
1619702650000|2021-04-29 13:24:10|6820.9|6818.1|6820.4|6817.6|6820.9|6818.1|6819.9|6817.1|18
1619702660000|2021-04-29 13:24:20|6820.9|6818.1|6823.9|6821.1|6823.9|6821.1|6820.9|6818.1|12
1619702670000|2021-04-29 13:24:30|6823.4|6820.6|6821.9|6819.1|6823.4|6820.6|6820.9|6818.1|119
1619702680000|2021-04-29 13:24:40|6822.9|6820.1|6821.9|6819.1|6823.4|6820.6|6821.9|6819.1|7
1619702690000|2021-04-29 13:24:50|6822.4|6819.6|6822.4|6819.6|6822.9|6820.1|6822.4|6819.6|2
1619702700000|2021-04-29 13:25:00|6821.9|6819.1|6822.9|6820.1|6822.9|6820.1|6820.9|6818.1|43
1619702710000|2021-04-29 13:25:10|6823.4|6820.6|6824.4|6821.6|6824.9|6822.1|6822.9|6820.1|27
1619702720000|2021-04-29 13:25:20|6824.9|6822.1|6825.9|6823.1|6826.9|6824.1|6824.4|6821.6|30
1619702730000|2021-04-29 13:25:30|6826.4|6823.6|6826.9|6824.1|6826.9|6824.1|6825.9|6823.1|45
1619702740000|2021-04-29 13:25:40|6827.4|6824.6|6828.4|6825.6|6828.9|6826.1|6826.9|6824.1|21
1619702750000|2021-04-29 13:25:50|6827.9|6825.1|6829.9|6827.1|6830.9|6828.1|6827.9|6825.1|114
1619702760000|2021-04-29 13:26:00|6829.4|6826.6|6827.9|6825.1|6829.9|6827.1|6827.9|6825.1|56
1619702770000|2021-04-29 13:26:10|6828.4|6825.6|6828.4|6825.6|6828.9|6826.1|6828.4|6825.6|3
1619702780000|2021-04-29 13:26:20|6828.9|6826.1|6827.4|6824.6|6828.9|6826.1|6826.9|6824.1|130
1619702790000|2021-04-29 13:26:30|6828.4|6825.6|6828.9|6826.1|6828.9|6826.1|6828.4|6825.6|2
1619702800000|2021-04-29 13:26:40|6829.4|6826.6|6829.9|6827.1|6830.4|6827.6|6828.9|6826.1|61
1619702810000|2021-04-29 13:26:50|6830.4|6827.6|6829.4|6826.6|6830.4|6827.6|6828.9|6826.1|10
1619702820000|2021-04-29 13:27:00|6829.9|6827.1|6830.9|6828.1|6830.9|6828.1|6829.9|6827.1|22
1619702830000|2021-04-29 13:27:10|6831.4|6828.6|6831.4|6828.6|6831.4|6828.6|6830.9|6828.1|20
1619702840000|2021-04-29 13:27:20|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|1
1619702850000|2021-04-29 13:27:30|6831.4|6828.6|6831.4|6828.6|6831.4|6828.6|6831.4|6828.6|18
1619702860000|2021-04-29 13:27:40|6831.9|6829.1|6830.9|6828.1|6831.9|6829.1|6830.9|6828.1|7
1619702870000|2021-04-29 13:27:50|6831.4|6828.6|6831.4|6828.6|6831.9|6829.1|6830.9|6828.1|15
1619702880000|2021-04-29 13:28:00|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|6830.9|6828.1|10
1619702890000|2021-04-29 13:28:10|6831.4|6828.6|6830.4|6827.6|6831.9|6829.1|6829.9|6827.1|23
1619702900000|2021-04-29 13:28:20|6830.9|6828.1|6829.9|6827.1|6830.9|6828.1|6828.9|6826.1|54
1619702910000|2021-04-29 13:28:30|6830.4|6827.6|6829.9|6827.1|6830.9|6828.1|6829.9|6827.1|10
1619702920000|2021-04-29 13:28:40|6830.4|6827.6|6830.4|6827.6|6831.9|6829.1|6830.4|6827.6|28
1619702930000|2021-04-29 13:28:50|6830.9|6828.1|6830.9|6828.1|6830.9|6828.1|6830.4|6827.6|1
1619702940000|2021-04-29 13:29:00|6829.9|6827.1|6827.9|6825.1|6829.9|6827.1|6827.9|6825.1|28
1619702950000|2021-04-29 13:29:10|6827.4|6824.6|6829.4|6826.6|6829.9|6827.1|6827.4|6824.6|50
1619702960000|2021-04-29 13:29:20|6828.9|6826.1|6829.4|6826.6|6829.9|6827.1|6828.9|6826.1|3
1619702970000|2021-04-29 13:29:30|6829.9|6827.1|6829.4|6826.6|6829.9|6827.1|6828.9|6826.1|61
1619702980000|2021-04-29 13:29:40|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|6828.9|6826.1|4
1619702990000|2021-04-29 13:29:50|6830.4|6827.6|6827.4|6824.6|6830.9|6828.1|6827.4|6824.6|112
1619703000000|2021-04-29 13:30:00|6827.9|6825.1|6823.9|6821.1|6828.4|6825.6|6822.9|6820.1|148
1619703010000|2021-04-29 13:30:10|6824.4|6821.6|6825.9|6823.1|6826.4|6823.6|6822.9|6820.1|80
1619703020000|2021-04-29 13:30:20|6825.4|6822.6|6825.9|6823.1|6825.9|6823.1|6823.9|6821.1|11
1619703030000|2021-04-29 13:30:30|6826.4|6823.6|6826.4|6823.6|6826.4|6823.6|6824.9|6822.1|19
1619703040000|2021-04-29 13:30:40|6825.9|6823.1|6826.4|6823.6|6826.9|6824.1|6825.9|6823.1|7
1619703050000|2021-04-29 13:30:50|6826.9|6824.1|6825.9|6823.1|6826.9|6824.1|6824.9|6822.1|58
1619703060000|2021-04-29 13:31:00|6823.9|6821.1|6821.9|6819.1|6823.9|6821.1|6819.9|6817.1|65
1619703070000|2021-04-29 13:31:10|6821.4|6818.6|6819.4|6816.6|6821.4|6818.6|6818.9|6816.1|58
1619703080000|2021-04-29 13:31:20|6819.9|6817.1|6819.9|6817.1|6820.9|6818.1|6817.9|6815.1|74
1619703090000|2021-04-29 13:31:30|6819.4|6816.6|6821.9|6819.1|6821.9|6819.1|6818.9|6816.1|37
1619703100000|2021-04-29 13:31:40|6821.4|6818.6|6825.4|6822.6|6826.4|6823.6|6821.4|6818.6|71
1619703110000|2021-04-29 13:31:50|6825.9|6823.1|6826.4|6823.6|6827.9|6825.1|6825.4|6822.6|25
1619703120000|2021-04-29 13:32:00|6825.9|6823.1|6823.9|6821.1|6826.4|6823.6|6822.9|6820.1|226
1619703130000|2021-04-29 13:32:10|6824.4|6821.6|6823.9|6821.1|6825.9|6823.1|6823.4|6820.6|165
1619703140000|2021-04-29 13:32:20|6823.4|6820.6|6822.9|6820.1|6824.9|6822.1|6822.9|6820.1|37
1619703150000|2021-04-29 13:32:30|6823.4|6820.6|6822.4|6819.6|6823.4|6820.6|6820.9|6818.1|155
1619703160000|2021-04-29 13:32:40|6821.9|6819.1|6822.4|6819.6|6823.4|6820.6|6821.4|6818.6|32
1619703170000|2021-04-29 13:32:50|6821.9|6819.1|6820.4|6817.6|6822.4|6819.6|6819.9|6817.1|98
1619703180000|2021-04-29 13:33:00|6820.9|6818.1|6821.4|6818.6|6821.9|6819.1|6819.9|6817.1|64
1619703190000|2021-04-29 13:33:10|6821.9|6819.1|6826.4|6823.6|6826.9|6824.1|6821.9|6819.1|181
1619703200000|2021-04-29 13:33:20|6826.9|6824.1|6826.9|6824.1|6827.4|6824.6|6823.9|6821.1|25
1619703210000|2021-04-29 13:33:30|6827.4|6824.6|6827.9|6825.1|6828.9|6826.1|6827.4|6824.6|19
1619703220000|2021-04-29 13:33:40|6828.4|6825.6|6826.9|6824.1|6828.4|6825.6|6825.4|6822.6|14
1619703230000|2021-04-29 13:33:50|6826.4|6823.6|6825.4|6822.6|6826.9|6824.1|6825.4|6822.6|27
1619703240000|2021-04-29 13:34:00|6824.9|6822.1|6825.9|6823.1|6826.4|6823.6|6823.9|6821.1|26
1619703250000|2021-04-29 13:34:10|6826.4|6823.6|6825.4|6822.6|6826.9|6824.1|6824.4|6821.6|22
1619703260000|2021-04-29 13:34:20|6825.9|6823.1|6823.9|6821.1|6825.9|6823.1|6823.9|6821.1|68
1619703270000|2021-04-29 13:34:30|6824.4|6821.6|6824.9|6822.1|6825.9|6823.1|6823.9|6821.1|13
1619703280000|2021-04-29 13:34:40|6823.9|6821.1|6823.9|6821.1|6824.9|6822.1|6823.4|6820.6|778
1619703290000|2021-04-29 13:34:50|6823.4|6820.6|6824.9|6822.1|6825.4|6822.6|6823.4|6820.6|20
1619703300000|2021-04-29 13:35:00|6823.9|6821.1|6819.9|6817.1|6824.4|6821.6|6819.9|6817.1|228
1619703310000|2021-04-29 13:35:10|6820.4|6817.6|6822.9|6820.1|6823.4|6820.6|6819.9|6817.1|147
1619703320000|2021-04-29 13:35:20|6823.4|6820.6|6821.9|6819.1|6823.9|6821.1|6821.9|6819.1|29
1619703330000|2021-04-29 13:35:30|6820.9|6818.1|6821.9|6819.1|6821.9|6819.1|6820.9|6818.1|4
1619703340000|2021-04-29 13:35:40|6821.4|6818.6|6820.9|6818.1|6821.9|6819.1|6820.9|6818.1|10
1619703350000|2021-04-29 13:35:50|6821.4|6818.6|6820.9|6818.1|6823.4|6820.6|6820.9|6818.1|43
1619703360000|2021-04-29 13:36:00|6819.9|6817.1|6808.9|6806.1|6819.9|6817.1|6807.9|6805.1|289
1619703370000|2021-04-29 13:36:10|6808.4|6805.6|6810.4|6807.6|6810.4|6807.6|6806.9|6804.1|331
1619703380000|2021-04-29 13:36:20|6810.9|6808.1|6807.9|6805.1|6811.9|6809.1|6807.9|6805.1|43
1619703390000|2021-04-29 13:36:30|6808.4|6805.6|6806.4|6803.6|6808.9|6806.1|6801.9|6799.1|217
1619703400000|2021-04-29 13:36:40|6805.9|6803.1|6806.4|6803.6|6807.9|6805.1|6805.4|6802.6|71
1619703410000|2021-04-29 13:36:50|6806.9|6804.1|6805.9|6803.1|6806.9|6804.1|6802.9|6800.1|130
1619703420000|2021-04-29 13:37:00|6803.9|6801.1|6804.4|6801.6|6804.9|6802.1|6802.9|6800.1|59
1619703430000|2021-04-29 13:37:10|6804.9|6802.1|6805.9|6803.1|6807.9|6805.1|6804.4|6801.6|194
1619703440000|2021-04-29 13:37:20|6805.4|6802.6|6802.9|6800.1|6805.9|6803.1|6801.9|6799.1|80
1619703450000|2021-04-29 13:37:30|6802.4|6799.6|6805.4|6802.6|6805.4|6802.6|6800.9|6798.1|524
1619703460000|2021-04-29 13:37:40|6804.9|6802.1|6805.9|6803.1|6806.9|6804.1|6804.9|6802.1|45
1619703470000|2021-04-29 13:37:50|6806.4|6803.6|6804.4|6801.6|6806.4|6803.6|6802.9|6800.1|26
1619703480000|2021-04-29 13:38:00|6804.9|6802.1|6803.9|6801.1|6805.9|6803.1|6803.4|6800.6|43
1619703490000|2021-04-29 13:38:10|6804.4|6801.6|6802.9|6800.1|6804.4|6801.6|6801.4|6798.6|35
1619703500000|2021-04-29 13:38:20|6803.4|6800.6|6807.9|6805.1|6809.9|6807.1|6801.9|6799.1|269
1619703510000|2021-04-29 13:38:30|6808.4|6805.6|6811.9|6809.1|6811.9|6809.1|6807.4|6804.6|34
1619703520000|2021-04-29 13:38:40|6812.9|6810.1|6813.9|6811.1|6813.9|6811.1|6810.9|6808.1|142
1619703530000|2021-04-29 13:38:50|6813.4|6810.6|6806.4|6803.6|6813.4|6810.6|6805.9|6803.1|53
1619703540000|2021-04-29 13:39:00|6806.9|6804.1|6805.9|6803.1|6808.4|6805.6|6805.9|6803.1|41
1619703550000|2021-04-29 13:39:10|6806.4|6803.6|6807.4|6804.6|6807.4|6804.6|6802.9|6800.1|95
1619703560000|2021-04-29 13:39:20|6806.9|6804.1|6805.9|6803.1|6807.9|6805.1|6805.9|6803.1|32
1619703570000|2021-04-29 13:39:30|6806.4|6803.6|6807.4|6804.6|6807.9|6805.1|6804.4|6801.6|176
1619703580000|2021-04-29 13:39:40|6807.9|6805.1|6809.9|6807.1|6809.9|6807.1|6807.9|6805.1|309
1619703590000|2021-04-29 13:39:50|6809.4|6806.6|6807.9|6805.1|6809.9|6807.1|6806.4|6803.6|56
1619703600000|2021-04-29 13:40:00|6807.4|6804.6|6806.9|6804.1|6809.9|6807.1|6805.9|6803.1|139
1619703610000|2021-04-29 13:40:10|6807.4|6804.6|6810.4|6807.6|6810.9|6808.1|6806.9|6804.1|24
1619703620000|2021-04-29 13:40:20|6809.9|6807.1|6810.4|6807.6|6810.9|6808.1|6808.9|6806.1|42
1619703630000|2021-04-29 13:40:30|6809.9|6807.1|6810.9|6808.1|6812.9|6810.1|6809.9|6807.1|70
1619703640000|2021-04-29 13:40:40|6811.4|6808.6|6808.9|6806.1|6811.9|6809.1|6808.4|6805.6|23
1619703650000|2021-04-29 13:40:50|6809.9|6807.1|6811.9|6809.1|6812.9|6810.1|6809.4|6806.6|10
1619703660000|2021-04-29 13:41:00|6811.4|6808.6|6810.9|6808.1|6812.9|6810.1|6810.9|6808.1|269
1619703670000|2021-04-29 13:41:10|6811.9|6809.1|6811.9|6809.1|6812.9|6810.1|6810.9|6808.1|32
1619703680000|2021-04-29 13:41:20|6810.9|6808.1|6806.4|6803.6|6810.9|6808.1|6805.9|6803.1|107
1619703690000|2021-04-29 13:41:30|6805.9|6803.1|6808.4|6805.6|6808.9|6806.1|6805.4|6802.6|96
1619703700000|2021-04-29 13:41:40|6807.9|6805.1|6807.9|6805.1|6808.9|6806.1|6806.9|6804.1|7
1619703710000|2021-04-29 13:41:50|6808.4|6805.6|6807.4|6804.6|6808.9|6806.1|6805.9|6803.1|17
1619703720000|2021-04-29 13:42:00|6806.9|6804.1|6804.4|6801.6|6806.9|6804.1|6803.9|6801.1|25
1619703730000|2021-04-29 13:42:10|6803.9|6801.1|6808.4|6805.6|6809.9|6807.1|6803.9|6801.1|54
1619703740000|2021-04-29 13:42:20|6807.9|6805.1|6805.9|6803.1|6807.9|6805.1|6805.4|6802.6|94
1619703750000|2021-04-29 13:42:30|6805.4|6802.6|6806.9|6804.1|6806.9|6804.1|6804.9|6802.1|11
1619703760000|2021-04-29 13:42:40|6807.4|6804.6|6806.4|6803.6|6807.9|6805.1|6805.9|6803.1|32
1619703770000|2021-04-29 13:42:50|6806.9|6804.1|6805.9|6803.1|6807.4|6804.6|6804.9|6802.1|81
1619703780000|2021-04-29 13:43:00|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|6805.9|6803.1|60
1619703790000|2021-04-29 13:43:10|6806.9|6804.1|6808.9|6806.1|6808.9|6806.1|6806.9|6804.1|114
1619703800000|2021-04-29 13:43:20|6809.9|6807.1|6808.9|6806.1|6809.9|6807.1|6808.9|6806.1|20
1619703810000|2021-04-29 13:43:30|6809.4|6806.6|6810.9|6808.1|6811.9|6809.1|6808.9|6806.1|175
1619703820000|2021-04-29 13:43:40|6810.4|6807.6|6810.9|6808.1|6810.9|6808.1|6809.9|6807.1|27
1619703830000|2021-04-29 13:43:50|6809.9|6807.1|6809.9|6807.1|6810.4|6807.6|6809.9|6807.1|15
1619703840000|2021-04-29 13:44:00|6810.9|6808.1|6809.9|6807.1|6810.9|6808.1|6809.9|6807.1|143
1619703850000|2021-04-29 13:44:10|6808.9|6806.1|6811.9|6809.1|6812.4|6809.6|6807.9|6805.1|206
1619703860000|2021-04-29 13:44:20|6812.4|6809.6|6812.9|6810.1|6814.4|6811.6|6812.4|6809.6|34
1619703870000|2021-04-29 13:44:30|6813.9|6811.1|6813.4|6810.6|6814.4|6811.6|6813.4|6810.6|31
1619703880000|2021-04-29 13:44:40|6812.9|6810.1|6812.9|6810.1|6812.9|6810.1|6811.4|6808.6|20
1619703890000|2021-04-29 13:44:50|6812.4|6809.6|6811.9|6809.1|6812.9|6810.1|6811.9|6809.1|4
1619703900000|2021-04-29 13:45:00|6812.4|6809.6|6815.4|6812.6|6815.9|6813.1|6812.4|6809.6|156
1619703910000|2021-04-29 13:45:10|6814.9|6812.1|6815.9|6813.1|6815.9|6813.1|6814.9|6812.1|23
1619703920000|2021-04-29 13:45:20|6815.4|6812.6|6815.9|6813.1|6815.9|6813.1|6814.4|6811.6|46
1619703930000|2021-04-29 13:45:30|6814.9|6812.1|6816.9|6814.1|6818.9|6816.1|6814.4|6811.6|102
1619703940000|2021-04-29 13:45:40|6817.9|6815.1|6816.9|6814.1|6818.4|6815.6|6816.4|6813.6|84
1619703950000|2021-04-29 13:45:50|6816.4|6813.6|6819.9|6817.1|6820.4|6817.6|6816.4|6813.6|231
1619703960000|2021-04-29 13:46:00|6820.4|6817.6|6822.4|6819.6|6823.4|6820.6|6820.4|6817.6|81
1619703970000|2021-04-29 13:46:10|6822.9|6820.1|6826.9|6824.1|6826.9|6824.1|6822.9|6820.1|357
1619703980000|2021-04-29 13:46:20|6827.4|6824.6|6828.9|6826.1|6830.9|6828.1|6826.9|6824.1|247
1619703990000|2021-04-29 13:46:30|6827.9|6825.1|6825.9|6823.1|6828.9|6826.1|6824.9|6822.1|106
1619704000000|2021-04-29 13:46:40|6826.9|6824.1|6826.4|6823.6|6827.4|6824.6|6825.9|6823.1|26
1619704010000|2021-04-29 13:46:50|6826.9|6824.1|6826.4|6823.6|6828.9|6826.1|6826.4|6823.6|104
1619704020000|2021-04-29 13:47:00|6826.9|6824.1|6825.4|6822.6|6826.9|6824.1|6823.9|6821.1|50
1619704030000|2021-04-29 13:47:10|6824.9|6822.1|6830.4|6827.6|6831.4|6828.6|6824.9|6822.1|132
1619704040000|2021-04-29 13:47:20|6830.9|6828.1|6831.4|6828.6|6831.9|6829.1|6830.4|6827.6|35
1619704050000|2021-04-29 13:47:30|6831.9|6829.1|6830.4|6827.6|6831.9|6829.1|6829.9|6827.1|63
1619704060000|2021-04-29 13:47:40|6829.9|6827.1|6829.4|6826.6|6829.9|6827.1|6828.4|6825.6|19
1619704070000|2021-04-29 13:47:50|6829.9|6827.1|6831.9|6829.1|6832.9|6830.1|6829.4|6826.6|702
1619704080000|2021-04-29 13:48:00|6831.4|6828.6|6832.9|6830.1|6833.9|6831.1|6830.9|6828.1|391
1619704090000|2021-04-29 13:48:10|6833.4|6830.6|6832.9|6830.1|6834.9|6832.1|6832.9|6830.1|67
1619704100000|2021-04-29 13:48:20|6833.4|6830.6|6832.8|6830|6833.9|6831.1|6832.8|6830|20
1619704110000|2021-04-29 13:48:30|6831.9|6829.1|6833.8|6831|6833.8|6831|6831.9|6829.1|70
1619704120000|2021-04-29 13:48:40|6833.4|6830.6|6832.9|6830.1|6833.4|6830.6|6831.9|6829.1|22
1619704130000|2021-04-29 13:48:50|6833.4|6830.6|6833.9|6831.1|6833.9|6831.1|6833.4|6830.6|98
1619704140000|2021-04-29 13:49:00|6834.3|6831.5|6834.4|6831.6|6836.9|6834.1|6833.4|6830.6|127
1619704150000|2021-04-29 13:49:10|6833.4|6830.6|6833.9|6831.1|6834.9|6832.1|6833.4|6830.6|109
1619704160000|2021-04-29 13:49:20|6834.4|6831.6|6835.9|6833.1|6836.9|6834.1|6834.4|6831.6|119
1619704170000|2021-04-29 13:49:30|6836.9|6834.1|6835.9|6833.1|6838.4|6835.6|6835.9|6833.1|118
1619704180000|2021-04-29 13:49:40|6836.4|6833.6|6837.9|6835.1|6838.9|6836.1|6835.9|6833.1|23
1619704190000|2021-04-29 13:49:50|6838.4|6835.6|6836.9|6834.1|6838.9|6836.1|6835.9|6833.1|61
1619704200000|2021-04-29 13:50:00|6836.4|6833.6|6834.9|6832.1|6836.9|6834.1|6833.9|6831.1|93
1619704210000|2021-04-29 13:50:10|6835.9|6833.1|6837.9|6835.1|6837.9|6835.1|6834.9|6832.1|71
1619704220000|2021-04-29 13:50:20|6836.4|6833.6|6837.9|6835.1|6837.9|6835.1|6835.9|6833.1|107
1619704230000|2021-04-29 13:50:30|6838.4|6835.6|6837.4|6834.6|6838.4|6835.6|6833.9|6831.1|76
1619704240000|2021-04-29 13:50:40|6837.9|6835.1|6837.9|6835.1|6838.9|6836.1|6837.4|6834.6|26
1619704250000|2021-04-29 13:50:50|6838.4|6835.6|6839.9|6837.1|6839.9|6837.1|6835.9|6833.1|217
1619704260000|2021-04-29 13:51:00|6839.8|6837|6841.9|6839.1|6842.9|6840.1|6838.9|6836.1|283
1619704270000|2021-04-29 13:51:10|6842.4|6839.6|6840.4|6837.6|6842.4|6839.6|6839.9|6837.1|44
1619704280000|2021-04-29 13:51:20|6840.9|6838.1|6837.9|6835.1|6841.9|6839.1|6836.9|6834.1|813
1619704290000|2021-04-29 13:51:30|6836.9|6834.1|6836.9|6834.1|6837.9|6835.1|6836.4|6833.6|52
1619704300000|2021-04-29 13:51:40|6837.9|6835.1|6834.9|6832.1|6837.9|6835.1|6833.9|6831.1|146
1619704310000|2021-04-29 13:51:50|6834.4|6831.6|6835.4|6832.6|6835.4|6832.6|6833.9|6831.1|27
1619704320000|2021-04-29 13:52:00|6834.4|6831.6|6832.4|6829.6|6834.9|6832.1|6832.4|6829.6|38
1619704330000|2021-04-29 13:52:10|6831.9|6829.1|6831.9|6829.1|6833.9|6831.1|6831.4|6828.6|215
1619704340000|2021-04-29 13:52:20|6832.9|6830.1|6832.4|6829.6|6833.4|6830.6|6831.4|6828.6|48
1619704350000|2021-04-29 13:52:30|6830.9|6828.1|6830.4|6827.6|6832.9|6830.1|6829.9|6827.1|136
1619704360000|2021-04-29 13:52:40|6830.9|6828.1|6830.4|6827.6|6830.9|6828.1|6827.9|6825.1|75
1619704370000|2021-04-29 13:52:50|6830.9|6828.1|6829.4|6826.6|6830.9|6828.1|6828.9|6826.1|58
1619704380000|2021-04-29 13:53:00|6828.9|6826.1|6829.9|6827.1|6829.9|6827.1|6828.9|6826.1|77
1619704390000|2021-04-29 13:53:10|6830.9|6828.1|6830.4|6827.6|6830.9|6828.1|6828.9|6826.1|35
1619704400000|2021-04-29 13:53:20|6829.9|6827.1|6836.4|6833.6|6836.9|6834.1|6829.9|6827.1|22
1619704410000|2021-04-29 13:53:30|6835.9|6833.1|6834.9|6832.1|6835.9|6833.1|6833.9|6831.1|59
1619704420000|2021-04-29 13:53:40|6835.4|6832.6|6833.9|6831.1|6835.9|6833.1|6833.9|6831.1|33
1619704430000|2021-04-29 13:53:50|6833.4|6830.6|6832.9|6830.1|6834.4|6831.6|6832.9|6830.1|46
1619704440000|2021-04-29 13:54:00|6831.9|6829.1|6832.9|6830.1|6832.9|6830.1|6830.9|6828.1|39
1619704450000|2021-04-29 13:54:10|6833.4|6830.6|6831.9|6829.1|6833.4|6830.6|6831.9|6829.1|46
1619704460000|2021-04-29 13:54:20|6832.4|6829.6|6835.4|6832.6|6835.9|6833.1|6832.4|6829.6|30
1619704470000|2021-04-29 13:54:30|6834.9|6832.1|6832.9|6830.1|6834.9|6832.1|6832.4|6829.6|46
1619704480000|2021-04-29 13:54:40|6833.9|6831.1|6831.9|6829.1|6833.9|6831.1|6831.9|6829.1|44
1619704490000|2021-04-29 13:54:50|6832.4|6829.6|6831.9|6829.1|6832.4|6829.6|6831.4|6828.6|10
1619704500000|2021-04-29 13:55:00|6831.4|6828.6|6832.4|6829.6|6832.4|6829.6|6828.4|6825.6|46
1619704510000|2021-04-29 13:55:10|6831.9|6829.1|6829.9|6827.1|6832.4|6829.6|6828.9|6826.1|21
1619704520000|2021-04-29 13:55:20|6830.4|6827.6|6829.9|6827.1|6831.4|6828.6|6828.4|6825.6|59
1619704530000|2021-04-29 13:55:30|6829.4|6826.6|6827.9|6825.1|6829.9|6827.1|6827.9|6825.1|60
1619704540000|2021-04-29 13:55:40|6828.4|6825.6|6828.4|6825.6|6828.9|6826.1|6825.9|6823.1|48
1619704550000|2021-04-29 13:55:50|6827.9|6825.1|6827.9|6825.1|6829.9|6827.1|6827.9|6825.1|28
1619704560000|2021-04-29 13:56:00|6828.4|6825.6|6826.9|6824.1|6828.4|6825.6|6826.9|6824.1|15
1619704570000|2021-04-29 13:56:10|6826.8|6824|6828.4|6825.6|6829.9|6827.1|6826.4|6823.6|55
1619704580000|2021-04-29 13:56:20|6828.9|6826.1|6829.8|6827|6830.4|6827.6|6827.9|6825.1|612
1619704590000|2021-04-29 13:56:30|6829.9|6827.1|6833.8|6831|6834.3|6831.5|6829.9|6827.1|47
1619704600000|2021-04-29 13:56:40|6833.9|6831.1|6832.8|6830|6833.9|6831.1|6832.3|6829.5|19
1619704610000|2021-04-29 13:56:50|6832.3|6829.5|6830.3|6827.5|6832.3|6829.5|6829.3|6826.5|29
1619704620000|2021-04-29 13:57:00|6829.9|6827.1|6830.4|6827.6|6830.8|6828|6828.9|6826.1|65
1619704630000|2021-04-29 13:57:10|6829.9|6827.1|6828.9|6826.1|6830.9|6828.1|6828.9|6826.1|12
1619704640000|2021-04-29 13:57:20|6829.4|6826.6|6826.4|6823.6|6829.4|6826.6|6826.4|6823.6|24
1619704650000|2021-04-29 13:57:30|6826.9|6824.1|6826.9|6824.1|6827.9|6825.1|6826.4|6823.6|8
1619704660000|2021-04-29 13:57:40|6825.9|6823.1|6821.9|6819.1|6826.4|6823.6|6821.4|6818.6|109
1619704670000|2021-04-29 13:57:50|6822.4|6819.6|6821.4|6818.6|6822.9|6820.1|6820.9|6818.1|18
1619704680000|2021-04-29 13:58:00|6820.9|6818.1|6819.4|6816.6|6821.9|6819.1|6818.9|6816.1|82
1619704690000|2021-04-29 13:58:10|6819.9|6817.1|6818.9|6816.1|6819.9|6817.1|6818.9|6816.1|8
1619704700000|2021-04-29 13:58:20|6817.9|6815.1|6819.4|6816.6|6819.4|6816.6|6817.9|6815.1|18
1619704710000|2021-04-29 13:58:30|6818.9|6816.1|6818.4|6815.6|6819.4|6816.6|6818.4|6815.6|9
1619704720000|2021-04-29 13:58:40|6817.9|6815.1|6817.4|6814.6|6817.9|6815.1|6815.9|6813.1|78
1619704730000|2021-04-29 13:58:50|6817.9|6815.1|6816.9|6814.1|6818.9|6816.1|6816.9|6814.1|42
1619704740000|2021-04-29 13:59:00|6817.4|6814.6|6815.9|6813.1|6817.9|6815.1|6815.9|6813.1|71
1619704750000|2021-04-29 13:59:10|6814.9|6812.1|6813.9|6811.1|6815.4|6812.6|6813.9|6811.1|74
1619704760000|2021-04-29 13:59:20|6814.4|6811.6|6813.4|6810.6|6814.9|6812.1|6812.9|6810.1|17
1619704770000|2021-04-29 13:59:30|6812.9|6810.1|6812.9|6810.1|6813.4|6810.6|6811.9|6809.1|73
1619704780000|2021-04-29 13:59:40|6813.4|6810.6|6809.9|6807.1|6813.4|6810.6|6809.9|6807.1|101
1619704790000|2021-04-29 13:59:50|6810.4|6807.6|6809.9|6807.1|6810.4|6807.6|6809.9|6807.1|39
1619704800000|2021-04-29 14:00:00|6810.4|6807.6|6807.4|6804.6|6810.4|6807.6|6806.9|6804.1|45
1619704810000|2021-04-29 14:00:10|6807.9|6805.1|6808.9|6806.1|6809.4|6806.6|6807.9|6805.1|17
1619704820000|2021-04-29 14:00:20|6809.4|6806.6|6804.4|6801.6|6809.4|6806.6|6803.9|6801.1|107
1619704830000|2021-04-29 14:00:30|6803.9|6801.1|6805.4|6802.6|6806.9|6804.1|6803.9|6801.1|236
1619704840000|2021-04-29 14:00:40|6805.9|6803.1|6804.9|6802.1|6806.4|6803.6|6804.4|6801.6|25
1619704850000|2021-04-29 14:00:50|6805.4|6802.6|6805.9|6803.1|6806.4|6803.6|6804.4|6801.6|80
1619704860000|2021-04-29 14:01:00|6806.4|6803.6|6800.9|6798.1|6806.4|6803.6|6799.9|6797.1|283
1619704870000|2021-04-29 14:01:10|6801.9|6799.1|6798.9|6796.1|6801.9|6799.1|6798.9|6796.1|175
1619704880000|2021-04-29 14:01:20|6799.4|6796.6|6799.9|6797.1|6800.9|6798.1|6797.9|6795.1|49
1619704890000|2021-04-29 14:01:30|6799.3|6796.5|6798.4|6795.6|6799.3|6796.5|6795.9|6793.1|70
1619704900000|2021-04-29 14:01:40|6797.9|6795.1|6799.9|6797.1|6800.9|6798.1|6796.9|6794.1|56
1619704910000|2021-04-29 14:01:50|6799.4|6796.6|6799.8|6797|6799.9|6797.1|6797.9|6795.1|26
1619704920000|2021-04-29 14:02:00|6798.9|6796.1|6796.9|6794.1|6798.9|6796.1|6795.9|6793.1|73
1619704930000|2021-04-29 14:02:10|6796.4|6793.6|6796.4|6793.6|6797.9|6795.1|6795.9|6793.1|88
1619704940000|2021-04-29 14:02:20|6795.9|6793.1|6796.9|6794.1|6797.9|6795.1|6795.9|6793.1|40
1619704950000|2021-04-29 14:02:30|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|6792.4|6789.6|156
1619704960000|2021-04-29 14:02:40|6794.9|6792.1|6796.4|6793.6|6796.9|6794.1|6793.9|6791.1|165
1619704970000|2021-04-29 14:02:50|6795.9|6793.1|6793.9|6791.1|6798.4|6795.6|6793.9|6791.1|84
1619704980000|2021-04-29 14:03:00|6794.4|6791.6|6793.4|6790.6|6795.9|6793.1|6792.9|6790.1|63
1619704990000|2021-04-29 14:03:10|6793.9|6791.1|6794.4|6791.6|6794.9|6792.1|6793.4|6790.6|55
1619705000000|2021-04-29 14:03:20|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|6792.9|6790.1|9
1619705010000|2021-04-29 14:03:30|6793.4|6790.6|6793.9|6791.1|6794.8|6792|6791.9|6789.1|50
1619705020000|2021-04-29 14:03:40|6794.9|6792.1|6795.4|6792.6|6795.9|6793.1|6793.9|6791.1|37
1619705030000|2021-04-29 14:03:50|6795.9|6793.1|6794.9|6792.1|6796.4|6793.6|6794.4|6791.6|34
1619705040000|2021-04-29 14:04:00|6795.4|6792.6|6794.9|6792.1|6795.9|6793.1|6793.9|6791.1|31
1619705050000|2021-04-29 14:04:10|6794.4|6791.6|6793.9|6791.1|6794.4|6791.6|6791.9|6789.1|116
1619705060000|2021-04-29 14:04:20|6794.4|6791.6|6794.9|6792.1|6794.9|6792.1|6792.9|6790.1|108
1619705070000|2021-04-29 14:04:30|6795.4|6792.6|6794.4|6791.6|6795.9|6793.1|6793.9|6791.1|71
1619705080000|2021-04-29 14:04:40|6793.9|6791.1|6791.9|6789.1|6793.9|6791.1|6791.9|6789.1|72
1619705090000|2021-04-29 14:04:50|6792.9|6790.1|6791.9|6789.1|6792.9|6790.1|6791.9|6789.1|14
1619705100000|2021-04-29 14:05:00|6790.9|6788.1|6787.9|6785.1|6790.9|6788.1|6786.9|6784.1|156
1619705110000|2021-04-29 14:05:10|6788.4|6785.6|6790.4|6787.6|6790.9|6788.1|6788.4|6785.6|213
1619705120000|2021-04-29 14:05:20|6789.9|6787.1|6787.4|6784.6|6790.4|6787.6|6787.4|6784.6|68
1619705130000|2021-04-29 14:05:30|6787.9|6785.1|6789.4|6786.6|6790.4|6787.6|6787.9|6785.1|20
1619705140000|2021-04-29 14:05:40|6793.8|6791|6790.9|6788.1|6793.9|6791.1|6789.9|6787.1|413
1619705150000|2021-04-29 14:05:50|6791.4|6788.6|6791.4|6788.6|6791.9|6789.1|6790.9|6788.1|141
1619705160000|2021-04-29 14:06:00|6791.9|6789.1|6791.9|6789.1|6791.9|6789.1|6789.9|6787.1|145
1619705170000|2021-04-29 14:06:10|6792.4|6789.6|6792.4|6789.6|6793.9|6791.1|6791.9|6789.1|130
1619705180000|2021-04-29 14:06:20|6792.9|6790.1|6794.9|6792.1|6794.9|6792.1|6792.9|6790.1|16
1619705190000|2021-04-29 14:06:30|6795.4|6792.6|6791.9|6789.1|6795.4|6792.6|6791.9|6789.1|82
1619705200000|2021-04-29 14:06:40|6790.9|6788.1|6791.9|6789.1|6791.9|6789.1|6789.9|6787.1|16
1619705210000|2021-04-29 14:06:50|6791.4|6788.6|6792.9|6790.1|6792.9|6790.1|6791.4|6788.6|40
1619705220000|2021-04-29 14:07:00|6792.4|6789.6|6788.4|6785.6|6792.9|6790.1|6787.4|6784.6|245
1619705230000|2021-04-29 14:07:10|6788.9|6786.1|6788.9|6786.1|6788.9|6786.1|6785.9|6783.1|37
1619705240000|2021-04-29 14:07:20|6790.3|6787.5|6789.4|6786.6|6790.4|6787.6|6789.4|6786.6|66
1619705250000|2021-04-29 14:07:30|6788.9|6786.1|6787.9|6785.1|6789.4|6786.6|6787.9|6785.1|59
1619705260000|2021-04-29 14:07:40|6787.4|6784.6|6789.9|6787.1|6789.9|6787.1|6787.4|6784.6|25
1619705270000|2021-04-29 14:07:50|6788.9|6786.1|6789.9|6787.1|6790.4|6787.6|6788.9|6786.1|53
1619705280000|2021-04-29 14:08:00|6789.4|6786.6|6787.9|6785.1|6789.9|6787.1|6787.9|6785.1|96
1619705290000|2021-04-29 14:08:10|6786.9|6784.1|6789.4|6786.6|6789.4|6786.6|6785.9|6783.1|80
1619705300000|2021-04-29 14:08:20|6788.9|6786.1|6790.4|6787.6|6791.9|6789.1|6788.9|6786.1|79
1619705310000|2021-04-29 14:08:30|6790.9|6788.1|6791.4|6788.6|6791.4|6788.6|6788.9|6786.1|41
1619705320000|2021-04-29 14:08:40|6790.9|6788.1|6792.9|6790.1|6793.9|6791.1|6790.9|6788.1|20
1619705330000|2021-04-29 14:08:50|6791.9|6789.1|6792.4|6789.6|6792.9|6790.1|6791.9|6789.1|12
1619705340000|2021-04-29 14:09:00|6792.9|6790.1|6789.4|6786.6|6792.9|6790.1|6788.4|6785.6|57
1619705350000|2021-04-29 14:09:10|6789.9|6787.1|6789.9|6787.1|6790.4|6787.6|6788.9|6786.1|8
1619705360000|2021-04-29 14:09:20|6789.4|6786.6|6790.9|6788.1|6791.9|6789.1|6788.9|6786.1|41
1619705370000|2021-04-29 14:09:30|6791.4|6788.6|6793.9|6791.1|6794.9|6792.1|6791.4|6788.6|44
1619705380000|2021-04-29 14:09:40|6794.4|6791.6|6797.9|6795.1|6798.4|6795.6|6794.4|6791.6|58
1619705390000|2021-04-29 14:09:50|6798.9|6796.1|6798.9|6796.1|6799.9|6797.1|6798.4|6795.6|162
1619705400000|2021-04-29 14:10:00|6798.4|6795.6|6796.9|6794.1|6799.9|6797.1|6795.9|6793.1|33
1619705410000|2021-04-29 14:10:10|6797.4|6794.6|6796.4|6793.6|6798.9|6796.1|6796.4|6793.6|140
1619705420000|2021-04-29 14:10:20|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|6795.9|6793.1|37
1619705430000|2021-04-29 14:10:30|6795.9|6793.1|6796.9|6794.1|6796.9|6794.1|6795.4|6792.6|24
1619705440000|2021-04-29 14:10:40|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|6797.4|6794.6|50
1619705450000|2021-04-29 14:10:50|6798.9|6796.1|6799.4|6796.6|6801.9|6799.1|6798.9|6796.1|56
1619705460000|2021-04-29 14:11:00|6799.9|6797.1|6800.8|6798|6801.9|6799.1|6799.4|6796.6|299
1619705470000|2021-04-29 14:11:10|6800.4|6797.6|6803.9|6801.1|6804.4|6801.6|6800.4|6797.6|114
1619705480000|2021-04-29 14:11:20|6804.4|6801.6|6801.9|6799.1|6804.4|6801.6|6801.9|6799.1|42
1619705490000|2021-04-29 14:11:30|6802.8|6800|6802.4|6799.6|6802.8|6800|6800.4|6797.6|55
1619705500000|2021-04-29 14:11:40|6802.9|6800.1|6802.4|6799.6|6802.9|6800.1|6801.9|6799.1|68
1619705510000|2021-04-29 14:11:50|6802.8|6800|6801.4|6798.6|6802.8|6800|6800.9|6798.1|24
1619705520000|2021-04-29 14:12:00|6801.3|6798.5|6801.9|6799.1|6802.4|6799.6|6799.9|6797.1|43
1619705530000|2021-04-29 14:12:10|6802.4|6799.6|6800.4|6797.6|6802.9|6800.1|6799.9|6797.1|279
1619705540000|2021-04-29 14:12:20|6799.9|6797.1|6799.9|6797.1|6800.9|6798.1|6799.9|6797.1|12
1619705550000|2021-04-29 14:12:30|6800.4|6797.6|6798.9|6796.1|6800.4|6797.6|6797.9|6795.1|31
1619705560000|2021-04-29 14:12:40|6799.4|6796.6|6801.4|6798.6|6801.9|6799.1|6798.9|6796.1|126
1619705570000|2021-04-29 14:12:50|6801.9|6799.1|6800.4|6797.6|6801.9|6799.1|6800.4|6797.6|45
1619705580000|2021-04-29 14:13:00|6799.9|6797.1|6797.4|6794.6|6800.4|6797.6|6797.4|6794.6|25
1619705590000|2021-04-29 14:13:10|6797.9|6795.1|6797.9|6795.1|6799.9|6797.1|6797.9|6795.1|13
1619705600000|2021-04-29 14:13:20|6798.4|6795.6|6797.9|6795.1|6798.9|6796.1|6796.9|6794.1|25
1619705610000|2021-04-29 14:13:30|6798.4|6795.6|6797.4|6794.6|6798.9|6796.1|6797.4|6794.6|26
1619705620000|2021-04-29 14:13:40|6797.9|6795.1|6797.9|6795.1|6798.9|6796.1|6796.4|6793.6|80
1619705630000|2021-04-29 14:13:50|6797.4|6794.6|6797.4|6794.6|6798.9|6796.1|6796.9|6794.1|9
1619705640000|2021-04-29 14:14:00|6798.4|6795.6|6797.4|6794.6|6798.4|6795.6|6797.4|6794.6|3
1619705650000|2021-04-29 14:14:10|6797.9|6795.1|6793.9|6791.1|6797.9|6795.1|6793.4|6790.6|19
1619705660000|2021-04-29 14:14:20|6793.4|6790.6|6791.4|6788.6|6793.9|6791.1|6790.9|6788.1|50
1619705670000|2021-04-29 14:14:30|6790.9|6788.1|6789.9|6787.1|6790.9|6788.1|6789.4|6786.6|75
1619705680000|2021-04-29 14:14:40|6788.9|6786.1|6788.9|6786.1|6789.9|6787.1|6787.9|6785.1|18
1619705690000|2021-04-29 14:14:50|6788.8|6786|6787.9|6785.1|6789.9|6787.1|6787.9|6785.1|34
1619705700000|2021-04-29 14:15:00|6788.4|6785.6|6785.4|6782.6|6788.4|6785.6|6783.9|6781.1|179
1619705710000|2021-04-29 14:15:10|6786.4|6783.6|6787.9|6785.1|6788.9|6786.1|6786.4|6783.6|83
1619705720000|2021-04-29 14:15:20|6787.4|6784.6|6787.9|6785.1|6789.4|6786.6|6787.4|6784.6|23
1619705730000|2021-04-29 14:15:30|6787.4|6784.6|6789.4|6786.6|6789.9|6787.1|6786.9|6784.1|49
1619705740000|2021-04-29 14:15:40|6788.9|6786.1|6788.9|6786.1|6790.9|6788.1|6788.9|6786.1|17
1619705750000|2021-04-29 14:15:50|6788.8|6786|6788.4|6785.6|6788.9|6786.1|6787.9|6785.1|16
1619705760000|2021-04-29 14:16:00|6788.8|6786|6788.9|6786.1|6788.9|6786.1|6787.4|6784.6|92
1619705770000|2021-04-29 14:16:10|6788.4|6785.6|6789.8|6787|6789.9|6787.1|6787.4|6784.6|271
1619705780000|2021-04-29 14:16:20|6789.4|6786.6|6786.9|6784.1|6789.9|6787.1|6786.9|6784.1|18
1619705790000|2021-04-29 14:16:30|6786.4|6783.6|6785.9|6783.1|6786.8|6784|6784.4|6781.6|21
1619705800000|2021-04-29 14:16:40|6785.4|6782.6|6790.9|6788.1|6791.3|6788.5|6785.4|6782.6|38
1619705810000|2021-04-29 14:16:50|6790.4|6787.6|6787.9|6785.1|6790.4|6787.6|6787.9|6785.1|21
1619705820000|2021-04-29 14:17:00|6788.4|6785.6|6788.4|6785.6|6789.4|6786.6|6787.9|6785.1|47
1619705830000|2021-04-29 14:17:10|6788.8|6786|6788.4|6785.6|6789.9|6787.1|6787.9|6785.1|55
1619705840000|2021-04-29 14:17:20|6787.9|6785.1|6789.4|6786.6|6790.9|6788.1|6787.9|6785.1|41
1619705850000|2021-04-29 14:17:30|6789.8|6787|6789.4|6786.6|6789.9|6787.1|6788.9|6786.1|31
1619705860000|2021-04-29 14:17:40|6788.9|6786.1|6787.9|6785.1|6788.9|6786.1|6787.9|6785.1|8
1619705870000|2021-04-29 14:17:50|6787.8|6785|6786.9|6784.1|6787.8|6785|6786.4|6783.6|38
1619705880000|2021-04-29 14:18:00|6786.4|6783.6|6779.4|6776.6|6786.9|6784.1|6778.4|6775.6|179
1619705890000|2021-04-29 14:18:10|6779.8|6777|6778.9|6776.1|6780.9|6778.1|6778.9|6776.1|68
1619705900000|2021-04-29 14:18:20|6778.4|6775.6|6776.9|6774.1|6778.9|6776.1|6775.9|6773.1|131
1619705910000|2021-04-29 14:18:30|6776.4|6773.6|6775.9|6773.1|6777.9|6775.1|6775.9|6773.1|37
1619705920000|2021-04-29 14:18:40|6776.9|6774.1|6775.9|6773.1|6776.9|6774.1|6775.9|6773.1|52
1619705930000|2021-04-29 14:18:50|6776.3|6773.5|6777.3|6774.5|6777.4|6774.6|6775.9|6773.1|20
1619705940000|2021-04-29 14:19:00|6777.4|6774.6|6777.8|6775|6778.3|6775.5|6777.4|6774.6|37
1619705950000|2021-04-29 14:19:10|6776.4|6773.6|6778.4|6775.6|6779.9|6777.1|6776.4|6773.6|108
1619705960000|2021-04-29 14:19:20|6778.9|6776.1|6780.9|6778.1|6780.9|6778.1|6778.4|6775.6|32
1619705970000|2021-04-29 14:19:30|6782.4|6779.6|6780.4|6777.6|6782.9|6780.1|6780.4|6777.6|52
1619705980000|2021-04-29 14:19:40|6779.9|6777.1|6778.9|6776.1|6779.9|6777.1|6778.9|6776.1|36
1619705990000|2021-04-29 14:19:50|6777.9|6775.1|6777.9|6775.1|6778.9|6776.1|6777.4|6774.6|32
1619706000000|2021-04-29 14:20:00|6778.4|6775.6|6777.9|6775.1|6779.8|6777|6776.9|6774.1|66
1619706010000|2021-04-29 14:20:10|6778.9|6776.1|6778.8|6776|6778.9|6776.1|6777.9|6775.1|11
1619706020000|2021-04-29 14:20:20|6778.9|6776.1|6775.9|6773.1|6778.9|6776.1|6775.9|6773.1|30
1619706030000|2021-04-29 14:20:30|6776.4|6773.6|6776.4|6773.6|6776.9|6774.1|6775.9|6773.1|101
1619706040000|2021-04-29 14:20:40|6776.9|6774.1|6777.9|6775.1|6778.9|6776.1|6776.9|6774.1|9
1619706050000|2021-04-29 14:20:50|6778.4|6775.6|6778.9|6776.1|6779.9|6777.1|6777.9|6775.1|34
1619706060000|2021-04-29 14:21:00|6778.4|6775.6|6780.4|6777.6|6781.4|6778.6|6778.4|6775.6|71
1619706070000|2021-04-29 14:21:10|6779.9|6777.1|6780.4|6777.6|6781.9|6779.1|6779.4|6776.6|9
1619706080000|2021-04-29 14:21:20|6780.9|6778.1|6781.4|6778.6|6781.9|6779.1|6780.9|6778.1|8
1619706090000|2021-04-29 14:21:30|6781.9|6779.1|6782.4|6779.6|6782.9|6780.1|6781.4|6778.6|30
1619706100000|2021-04-29 14:21:40|6782.9|6780.1|6784.4|6781.6|6784.9|6782.1|6782.9|6780.1|55
1619706110000|2021-04-29 14:21:50|6783.9|6781.1|6782.9|6780.1|6783.9|6781.1|6781.9|6779.1|99
1619706120000|2021-04-29 14:22:00|6781.9|6779.1|6779.9|6777.1|6781.9|6779.1|6778.9|6776.1|78
1619706130000|2021-04-29 14:22:10|6779.4|6776.6|6778.9|6776.1|6781.9|6779.1|6778.9|6776.1|53
1619706140000|2021-04-29 14:22:20|6777.9|6775.1|6779.9|6777.1|6779.9|6777.1|6777.9|6775.1|18
1619706150000|2021-04-29 14:22:30|6780.4|6777.6|6780.4|6777.6|6780.9|6778.1|6779.4|6776.6|17
1619706160000|2021-04-29 14:22:40|6779.9|6777.1|6774.9|6772.1|6780.9|6778.1|6774.9|6772.1|92
1619706170000|2021-04-29 14:22:50|6775.4|6772.6|6775.4|6772.6|6775.9|6773.1|6774.4|6771.6|54
1619706180000|2021-04-29 14:23:00|6775.9|6773.1|6776.4|6773.6|6776.9|6774.1|6775.9|6773.1|341
1619706190000|2021-04-29 14:23:10|6776.9|6774.1|6776.4|6773.6|6778.4|6775.6|6776.4|6773.6|26
1619706200000|2021-04-29 14:23:20|6775.4|6772.6|6774.4|6771.6|6775.9|6773.1|6772.9|6770.1|138
1619706210000|2021-04-29 14:23:30|6774.9|6772.1|6772.4|6769.6|6774.9|6772.1|6771.9|6769.1|124
1619706220000|2021-04-29 14:23:40|6772.9|6770.1|6773.9|6771.1|6774.4|6771.6|6772.4|6769.6|48
1619706230000|2021-04-29 14:23:50|6772.9|6770.1|6774.9|6772.1|6774.9|6772.1|6772.4|6769.6|22
1619706240000|2021-04-29 14:24:00|6775.9|6773.1|6776.4|6773.6|6777.4|6774.6|6774.9|6772.1|23
1619706250000|2021-04-29 14:24:10|6776.9|6774.1|6774.9|6772.1|6776.9|6774.1|6774.9|6772.1|7
1619706260000|2021-04-29 14:24:20|6775.9|6773.1|6772.4|6769.6|6775.9|6773.1|6772.4|6769.6|119
1619706270000|2021-04-29 14:24:30|6772.9|6770.1|6775.4|6772.6|6775.9|6773.1|6771.9|6769.1|185
1619706280000|2021-04-29 14:24:40|6774.9|6772.1|6776.9|6774.1|6777.4|6774.6|6773.9|6771.1|139
1619706290000|2021-04-29 14:24:50|6777.9|6775.1|6775.9|6773.1|6777.9|6775.1|6775.4|6772.6|9
1619706300000|2021-04-29 14:25:00|6775.8|6773|6772.9|6770.1|6775.8|6773|6772.9|6770.1|49
1619706310000|2021-04-29 14:25:10|6772.8|6770|6768.9|6766.1|6772.8|6770|6768.9|6766.1|95
1619706320000|2021-04-29 14:25:20|6769.9|6767.1|6769.4|6766.6|6771.9|6769.1|6768.9|6766.1|138
1619706330000|2021-04-29 14:25:30|6769.8|6767|6767.9|6765.1|6769.8|6767|6767.9|6765.1|64
1619706340000|2021-04-29 14:25:40|6768.4|6765.6|6768.9|6766.1|6769.8|6767|6768.4|6765.6|32
1619706350000|2021-04-29 14:25:50|6768.4|6765.6|6768.4|6765.6|6768.9|6766.1|6767.9|6765.1|28
1619706360000|2021-04-29 14:26:00|6768.9|6766.1|6762.9|6760.1|6768.9|6766.1|6762.9|6760.1|171
1619706370000|2021-04-29 14:26:10|6763.9|6761.1|6763.4|6760.6|6763.9|6761.1|6762.9|6760.1|67
1619706380000|2021-04-29 14:26:20|6763.9|6761.1|6763.9|6761.1|6764.4|6761.6|6763.4|6760.6|19
1619706390000|2021-04-29 14:26:30|6763.4|6760.6|6762.9|6760.1|6763.4|6760.6|6761.9|6759.1|204
1619706400000|2021-04-29 14:26:40|6762.4|6759.6|6762.9|6760.1|6763.9|6761.1|6761.9|6759.1|23
1619706410000|2021-04-29 14:26:50|6763.9|6761.1|6762.9|6760.1|6764.9|6762.1|6761.9|6759.1|156
1619706420000|2021-04-29 14:27:00|6763.4|6760.6|6763.4|6760.6|6763.9|6761.1|6762.4|6759.6|81
1619706430000|2021-04-29 14:27:10|6762.9|6760.1|6765.9|6763.1|6765.9|6763.1|6762.9|6760.1|136
1619706440000|2021-04-29 14:27:20|6766.9|6764.1|6767.4|6764.6|6767.9|6765.1|6766.9|6764.1|196
1619706450000|2021-04-29 14:27:30|6766.9|6764.1|6768.4|6765.6|6768.9|6766.1|6766.9|6764.1|92
1619706460000|2021-04-29 14:27:40|6768.8|6766|6771.9|6769.1|6772.9|6770.1|6767.9|6765.1|209
1619706470000|2021-04-29 14:27:50|6771.4|6768.6|6772.9|6770.1|6772.9|6770.1|6770.9|6768.1|142
1619706480000|2021-04-29 14:28:00|6772.4|6769.6|6770.9|6768.1|6772.9|6770.1|6770.9|6768.1|79
1619706490000|2021-04-29 14:28:10|6771.3|6768.5|6770.9|6768.1|6771.9|6769.1|6770.8|6768|77
1619706500000|2021-04-29 14:28:20|6770.8|6768|6771.4|6768.6|6772.8|6770|6770.8|6768|41
1619706510000|2021-04-29 14:28:30|6771.8|6769|6772.4|6769.6|6772.8|6770|6771.8|6769|17
1619706520000|2021-04-29 14:28:40|6771.9|6769.1|6770.9|6768.1|6771.9|6769.1|6769.9|6767.1|68
1619706530000|2021-04-29 14:28:50|6770.3|6767.5|6770.9|6768.1|6771.4|6768.6|6769.9|6767.1|46
1619706540000|2021-04-29 14:29:00|6771.3|6768.5|6770.9|6768.1|6771.9|6769.1|6770.3|6767.5|48
1619706550000|2021-04-29 14:29:10|6771.9|6769.1|6771.3|6768.5|6771.9|6769.1|6770.9|6768.1|39
1619706560000|2021-04-29 14:29:20|6771.4|6768.6|6770.4|6767.6|6772.8|6770|6770.4|6767.6|63
1619706570000|2021-04-29 14:29:30|6769.9|6767.1|6770.9|6768.1|6770.9|6768.1|6769.9|6767.1|4
1619706580000|2021-04-29 14:29:40|6770.8|6768|6770.4|6767.6|6771.9|6769.1|6767.9|6765.1|169
1619706590000|2021-04-29 14:29:50|6770.3|6767.5|6771.3|6768.5|6771.9|6769.1|6769.9|6767.1|59
1619706600000|2021-04-29 14:30:00|6771.4|6768.6|6766.9|6764.1|6774|6770|6766.9|6764|260
1619706610000|2021-04-29 14:30:10|6766.8|6764|6769.8|6767|6769.9|6767.1|6765.3|6762.5|350
1619706620000|2021-04-29 14:30:20|6769.9|6767.1|6770.4|6767.6|6770.9|6768.1|6769.9|6767.1|5
1619706630000|2021-04-29 14:30:30|6770.9|6768.1|6771.3|6768.5|6771.4|6768.6|6769.9|6767.1|26
1619706640000|2021-04-29 14:30:40|6771.4|6768.6|6769.9|6767.1|6771.4|6768.6|6769.9|6767.1|45
1619706650000|2021-04-29 14:30:50|6770.4|6767.6|6773.9|6771.1|6773.9|6771.1|6770.4|6767.6|182
1619706660000|2021-04-29 14:31:00|6773.4|6770.6|6772.4|6769.6|6773.9|6771.1|6771.4|6768.6|103
1619706670000|2021-04-29 14:31:10|6772.9|6770.1|6768.9|6766.1|6772.9|6770.1|6767.9|6765.1|74
1619706680000|2021-04-29 14:31:20|6769.4|6766.6|6770.4|6767.6|6770.4|6767.6|6769.4|6766.6|32
1619706690000|2021-04-29 14:31:30|6769.9|6767.1|6768.9|6766.1|6770.3|6767.5|6768.9|6766.1|29
1619706700000|2021-04-29 14:31:40|6768.4|6765.6|6764.4|6761.6|6768.9|6766.1|6762.4|6759.6|175
1619706710000|2021-04-29 14:31:50|6763.9|6761.1|6762.9|6760.1|6764.9|6762.1|6762.9|6760.1|22
1619706720000|2021-04-29 14:32:00|6761.9|6759.1|6762.4|6759.6|6762.9|6760.1|6760.9|6758.1|59
1619706730000|2021-04-29 14:32:10|6762.9|6760.1|6765.4|6762.6|6765.4|6762.6|6761.4|6758.6|50
1619706740000|2021-04-29 14:32:20|6764.9|6762.1|6765.9|6763.1|6765.9|6763.1|6764.4|6761.6|11
1619706750000|2021-04-29 14:32:30|6765.4|6762.6|6763.9|6761.1|6765.4|6762.6|6762.9|6760.1|24
1619706760000|2021-04-29 14:32:40|6764.4|6761.6|6764.9|6762.1|6765.9|6763.1|6764.4|6761.6|21
1619706770000|2021-04-29 14:32:50|6765.4|6762.6|6768.9|6766.1|6769.4|6766.6|6765.4|6762.6|32
1619706780000|2021-04-29 14:33:00|6768.4|6765.6|6765.9|6763.1|6768.9|6766.1|6765.4|6762.6|86
1619706790000|2021-04-29 14:33:10|6765.4|6762.6|6764.4|6761.6|6765.4|6762.6|6764.4|6761.6|24
1619706800000|2021-04-29 14:33:20|6764.9|6762.1|6763.9|6761.1|6764.9|6762.1|6763.9|6761.1|6
1619706810000|2021-04-29 14:33:30|6762.9|6760.1|6763.4|6760.6|6763.9|6761.1|6762.9|6760.1|17
1619706820000|2021-04-29 14:33:40|6762.9|6760.1|6762.4|6759.6|6762.9|6760.1|6761.9|6759.1|61
1619706830000|2021-04-29 14:33:50|6761.9|6759.1|6764.4|6761.6|6764.4|6761.6|6761.9|6759.1|52
1619706840000|2021-04-29 14:34:00|6764.9|6762.1|6767.4|6764.6|6768.9|6766.1|6764.9|6762.1|21
1619706850000|2021-04-29 14:34:10|6767.9|6765.1|6767.9|6765.1|6768.4|6765.6|6767.4|6764.6|19
1619706860000|2021-04-29 14:34:20|6768.9|6766.1|6770.9|6768.1|6771.9|6769.1|6768.4|6765.6|42
1619706870000|2021-04-29 14:34:30|6771.4|6768.6|6772.9|6770.1|6772.9|6770.1|6770.9|6768.1|47
1619706880000|2021-04-29 14:34:40|6772.4|6769.6|6770.9|6768.1|6772.4|6769.6|6770.4|6767.6|30
1619706890000|2021-04-29 14:34:50|6771.4|6768.6|6771.3|6768.5|6771.4|6768.6|6770.8|6768|31
1619706900000|2021-04-29 14:35:00|6770.9|6768.1|6765.4|6762.6|6770.9|6768.1|6764.9|6762.1|25
1619706910000|2021-04-29 14:35:10|6764.9|6762.1|6763.9|6761.1|6765.8|6763|6763.4|6760.6|10
1619706920000|2021-04-29 14:35:20|6764.3|6761.5|6764.3|6761.5|6765.4|6762.6|6763.3|6760.4|127
1619706930000|2021-04-29 14:35:30|6764.4|6761.6|6762.8|6760|6764.4|6761.6|6761.9|6759.1|35
1619706940000|2021-04-29 14:35:40|6762.9|6760.1|6764.8|6762|6764.8|6762|6762.8|6760|17
1619706950000|2021-04-29 14:35:50|6765.4|6762.6|6765.4|6762.6|6765.4|6762.6|6763.9|6761.1|26
1619706960000|2021-04-29 14:36:00|6765.3|6762.5|6768.8|6766|6768.8|6766|6763.4|6760.6|22
1619706970000|2021-04-29 14:36:10|6768.4|6765.6|6766.8|6764|6768.8|6766|6766.8|6764|50
1619706980000|2021-04-29 14:36:20|6766.9|6764.1|6771.4|6768.6|6771.8|6769|6766.9|6764.1|90
1619706990000|2021-04-29 14:36:30|6770.9|6768.1|6771.3|6768.5|6773.3|6770.5|6770.9|6768.1|54
1619707000000|2021-04-29 14:36:40|6770.9|6768.1|6767.9|6765.1|6772.3|6769.5|6767.9|6765.1|64
1619707010000|2021-04-29 14:36:50|6768.3|6765.5|6769.8|6767|6769.8|6767|6767.9|6765.1|44
1619707020000|2021-04-29 14:37:00|6768.9|6766.1|6767.3|6764.5|6769.8|6767|6765.9|6763.1|72
1619707030000|2021-04-29 14:37:10|6767.8|6765|6769.3|6766.5|6769.8|6767|6767.4|6764.6|19
1619707040000|2021-04-29 14:37:20|6769.4|6766.6|6770.4|6767.6|6770.9|6768.1|6767.4|6764.6|71
1619707050000|2021-04-29 14:37:30|6769.9|6767.1|6767.8|6765|6770.8|6768|6766.8|6764|106
1619707060000|2021-04-29 14:37:40|6768.3|6765.5|6769.9|6767.1|6769.9|6767.1|6767.8|6765|2
1619707070000|2021-04-29 14:37:50|6770.8|6768|6769.8|6767|6770.8|6768|6769.3|6766.5|48
1619707080000|2021-04-29 14:38:00|6769.9|6767.1|6767.3|6764.5|6769.9|6767.1|6767.3|6764.5|39
1619707090000|2021-04-29 14:38:10|6767.8|6765|6768.4|6765.6|6768.4|6765.6|6767.4|6764.6|73
1619707100000|2021-04-29 14:38:20|6768.8|6766|6768.8|6766|6769.4|6766.6|6767.9|6765.1|20
1619707110000|2021-04-29 14:38:30|6768.4|6765.6|6769.8|6767|6769.8|6767|6767.8|6765|68
1619707120000|2021-04-29 14:38:40|6768.9|6766.1|6769.8|6767|6769.8|6767|6768.4|6765.6|12
1619707130000|2021-04-29 14:38:50|6769.3|6766.5|6767.9|6765.1|6769.3|6766.5|6767.9|6765.1|61
1619707140000|2021-04-29 14:39:00|6768.3|6765.5|6766.8|6764|6768.8|6766|6766.3|6763.5|144
1619707150000|2021-04-29 14:39:10|6766.9|6764.1|6766.8|6764|6766.9|6764.1|6765.8|6763|294
1619707160000|2021-04-29 14:39:20|6766.9|6764.1|6766.8|6764|6767.8|6765|6766.8|6764|79
1619707170000|2021-04-29 14:39:30|6766.3|6763.5|6763.8|6761|6766.8|6764|6763.8|6761|140
1619707180000|2021-04-29 14:39:40|6763.9|6761.1|6767.3|6764.5|6767.8|6765|6763.9|6761.1|21
1619707190000|2021-04-29 14:39:50|6766.9|6764.1|6766.9|6764.1|6767.8|6765|6765.9|6763.1|177
1619707200000|2021-04-29 14:40:00|6766.8|6764|6767.8|6765|6768.8|6766|6765.3|6762.5|374
1619707210000|2021-04-29 14:40:10|6767.9|6765.1|6767.9|6765.1|6769.8|6767|6767.9|6765.1|109
1619707220000|2021-04-29 14:40:20|6767.8|6765|6765.4|6762.6|6767.9|6765.1|6765.3|6762.5|73
1619707230000|2021-04-29 14:40:30|6765.8|6763|6767.8|6765|6768.8|6766|6764.8|6762|404
1619707240000|2021-04-29 14:40:40|6768.3|6765.5|6767.8|6765|6768.8|6766|6766.9|6764.1|117
1619707250000|2021-04-29 14:40:50|6767.3|6764.5|6767.8|6765|6768.8|6766|6766.8|6764|85
1619707260000|2021-04-29 14:41:00|6768.3|6765.5|6774.3|6771.5|6774.8|6772|6767.8|6765|64
1619707270000|2021-04-29 14:41:10|6774.8|6772|6779.8|6777|6780.3|6777.5|6774.8|6772|98
1619707280000|2021-04-29 14:41:20|6778.9|6776.1|6777.3|6774.5|6779.3|6776.5|6777.3|6774.5|98
1619707290000|2021-04-29 14:41:30|6777.8|6775|6777.8|6775|6777.8|6775|6775.8|6773|52
1619707300000|2021-04-29 14:41:40|6777.9|6775.1|6778.8|6776|6779.8|6777|6775.9|6773.1|91
1619707310000|2021-04-29 14:41:50|6778.4|6775.6|6778.8|6776|6778.8|6776|6776.9|6774.1|133
1619707320000|2021-04-29 14:42:00|6779.3|6776.5|6779.8|6777|6781.8|6779|6779.3|6776.5|28
1619707330000|2021-04-29 14:42:10|6779.3|6776.5|6787.8|6785|6787.9|6785|6779.3|6773.9|431
1619707340000|2021-04-29 14:42:20|6787.3|6784.5|6783.3|6780.5|6787.8|6785|6783.3|6780.5|67
1619707350000|2021-04-29 14:42:30|6783.4|6780.6|6781.3|6778.5|6784.4|6781.6|6780.8|6778|70
1619707360000|2021-04-29 14:42:40|6781.8|6779|6779.8|6777|6781.8|6779|6779.8|6777|8
1619707370000|2021-04-29 14:42:50|6778.8|6776|6778.8|6776|6779.8|6777|6778.8|6776|9
1619707380000|2021-04-29 14:43:00|6778.3|6775.5|6779.3|6776.5|6779.8|6777|6776.8|6774|590
1619707390000|2021-04-29 14:43:10|6779.8|6777|6778.8|6776|6780.8|6778|6778.3|6775.5|95
1619707400000|2021-04-29 14:43:20|6778.3|6775.5|6778.3|6775.5|6779.3|6776.5|6777.9|6775.1|29
1619707410000|2021-04-29 14:43:30|6777.9|6775.1|6778.8|6776|6779.8|6777|6777.8|6775|10
1619707420000|2021-04-29 14:43:40|6779.3|6776.5|6782.3|6779.5|6783.8|6781|6778.9|6776.1|21
1619707430000|2021-04-29 14:43:50|6781.9|6779.1|6783.9|6781.1|6784.3|6781.5|6781.9|6779.1|35
1619707440000|2021-04-29 14:44:00|6784.8|6782|6781.8|6779|6784.8|6782|6781.3|6778.5|65
1619707450000|2021-04-29 14:44:10|6781.4|6778.6|6781.8|6779|6781.9|6779.1|6779.8|6777|33
1619707460000|2021-04-29 14:44:20|6782.3|6779.5|6783.8|6781|6783.8|6781|6782.3|6779.5|10
1619707470000|2021-04-29 14:44:30|6783.3|6780.5|6783.4|6780.6|6783.8|6781|6782.3|6779.5|34
1619707480000|2021-04-29 14:44:40|6783.8|6781|6786.9|6784.1|6788.8|6786|6783.3|6780.5|186
1619707490000|2021-04-29 14:44:50|6786.8|6784|6784.8|6782|6787.3|6784.5|6781.8|6779|124
1619707500000|2021-04-29 14:45:00|6785.3|6782.5|6781.3|6778.5|6785.3|6782.5|6780.8|6778|75
1619707510000|2021-04-29 14:45:10|6781.8|6779|6783.3|6780.5|6783.8|6781|6781.3|6778.5|55
1619707520000|2021-04-29 14:45:20|6783.8|6781|6784.3|6781.5|6784.8|6782|6783.3|6780.5|16
1619707530000|2021-04-29 14:45:30|6783.8|6781|6784.3|6781.5|6784.8|6782|6782.3|6779.5|43
1619707540000|2021-04-29 14:45:40|6784.8|6782|6785.3|6782.5|6785.8|6783|6783.3|6780.5|144
1619707550000|2021-04-29 14:45:50|6785.8|6783|6785.8|6783|6787.3|6784.5|6784.8|6782|51
1619707560000|2021-04-29 14:46:00|6786.3|6783.5|6782.8|6780|6787.8|6785|6782.3|6779.5|72
1619707570000|2021-04-29 14:46:10|6783.3|6780.5|6784.8|6782|6785.8|6783|6782.8|6780|106
1619707580000|2021-04-29 14:46:20|6785.3|6782.5|6787.8|6785|6787.8|6785|6785.3|6782.5|7
1619707590000|2021-04-29 14:46:30|6786.8|6784|6783.3|6780.5|6786.8|6784|6783.3|6780.5|100
1619707600000|2021-04-29 14:46:40|6782.8|6780|6782.3|6779.5|6783.3|6780.5|6781.3|6778.5|87
1619707610000|2021-04-29 14:46:50|6781.8|6779|6783.8|6781|6783.8|6781|6780.8|6778|154
1619707620000|2021-04-29 14:47:00|6784.8|6782|6786.3|6783.5|6786.8|6784|6784.8|6782|29
1619707630000|2021-04-29 14:47:10|6786.8|6784|6785.8|6783|6787.3|6784.5|6785.3|6782.5|68
1619707640000|2021-04-29 14:47:20|6786.3|6783.5|6783.8|6781|6786.3|6783.5|6782.8|6780|30
1619707650000|2021-04-29 14:47:30|6784.3|6781.5|6782.8|6780|6784.8|6782|6782.8|6780|17
1619707660000|2021-04-29 14:47:40|6783.3|6780.5|6781.8|6779|6783.3|6780.5|6780.8|6778|39
1619707670000|2021-04-29 14:47:50|6781.3|6778.5|6779.8|6777|6781.3|6778.5|6779.8|6777|5
1619707680000|2021-04-29 14:48:00|6778.9|6776.1|6776.3|6773.5|6778.9|6776.1|6773.3|6770.5|84
1619707690000|2021-04-29 14:48:10|6776.8|6774|6776.8|6774|6777.8|6775|6776.3|6773.5|20
1619707700000|2021-04-29 14:48:20|6777.8|6775|6778.8|6776|6779.3|6776.5|6777.8|6775|17
1619707710000|2021-04-29 14:48:30|6777.8|6775|6777.8|6775|6778.3|6775.5|6776.8|6774|9
1619707720000|2021-04-29 14:48:40|6778.3|6775.5|6777.8|6775|6778.8|6776|6776.8|6774|98
1619707730000|2021-04-29 14:48:50|6778.3|6775.5|6777.3|6774.5|6778.3|6775.5|6776.3|6773.5|9
1619707740000|2021-04-29 14:49:00|6776.8|6774|6774.3|6771.5|6776.8|6774|6774.3|6771.5|54
1619707750000|2021-04-29 14:49:10|6774.8|6772|6775.3|6772.5|6775.8|6773|6774.3|6771.5|19
1619707760000|2021-04-29 14:49:20|6775.8|6773|6774.8|6772|6776.3|6773.5|6774.3|6771.5|19
1619707770000|2021-04-29 14:49:30|6774.3|6771.5|6771.3|6768.5|6774.8|6772|6770.8|6768|24
1619707780000|2021-04-29 14:49:40|6771.8|6769|6772.8|6770|6773.8|6771|6771.8|6769|53
1619707790000|2021-04-29 14:49:50|6772.3|6769.5|6771.3|6768.5|6772.8|6770|6770.8|6768|37
1619707800000|2021-04-29 14:50:00|6771.8|6769|6772.8|6770|6774.8|6772|6771.8|6769|129
1619707810000|2021-04-29 14:50:10|6772.9|6770.1|6775.8|6773|6775.8|6773|6772.8|6770|121
1619707820000|2021-04-29 14:50:20|6776.3|6773.5|6775.4|6772.6|6776.3|6773.5|6775.4|6772.6|27
1619707830000|2021-04-29 14:50:30|6775.3|6772.5|6778.8|6776|6778.8|6776|6774.8|6772|51
1619707840000|2021-04-29 14:50:40|6778.3|6775.5|6778.3|6775.5|6779.3|6776.5|6777.8|6775|16
1619707850000|2021-04-29 14:50:50|6777.8|6775|6778.3|6775.5|6778.3|6775.5|6777.8|6775|0
1619707860000|2021-04-29 14:51:00|6777.3|6774.5|6782.8|6780|6783.8|6781|6776.8|6774|125
1619707870000|2021-04-29 14:51:10|6782.3|6779.5|6783.8|6781|6783.8|6781|6781.8|6779|90
1619707880000|2021-04-29 14:51:20|6784.3|6781.5|6783.3|6780.5|6784.8|6782|6782.8|6780|75
1619707890000|2021-04-29 14:51:30|6782.8|6780|6784.8|6782|6784.8|6782|6781.9|6779.1|65
1619707900000|2021-04-29 14:51:40|6785.8|6783|6782.8|6780|6786.8|6784|6782.8|6780|133
1619707910000|2021-04-29 14:51:50|6780.9|6778.1|6781.8|6779|6782.8|6780|6780.8|6778|42
1619707920000|2021-04-29 14:52:00|6782.3|6779.5|6784.8|6782|6784.8|6782|6781.8|6779|38
1619707930000|2021-04-29 14:52:10|6783.8|6781|6783.8|6781|6783.8|6781|6781.8|6779|104
1619707940000|2021-04-29 14:52:20|6782.9|6780.1|6782.9|6780.1|6783.3|6780.5|6782.8|6780|24
1619707950000|2021-04-29 14:52:30|6782.8|6780|6786.8|6784|6787.3|6784.5|6782.8|6780|19
1619707960000|2021-04-29 14:52:40|6787.8|6785|6788.8|6786|6789.3|6786.5|6787.8|6785|15
1619707970000|2021-04-29 14:52:50|6787.8|6785|6789.3|6786.5|6789.8|6787|6786.8|6784|109
1619707980000|2021-04-29 14:53:00|6788.8|6786|6788.8|6786|6789.8|6787|6788.8|6786|27
1619707990000|2021-04-29 14:53:10|6788.3|6785.5|6785.8|6783|6788.8|6786|6783.3|6780.5|146
1619708000000|2021-04-29 14:53:20|6786.8|6784|6785.8|6783|6786.8|6784|6784.3|6781.5|34
1619708010000|2021-04-29 14:53:30|6785.3|6782.5|6784.8|6782|6785.3|6782.5|6784.8|6782|3
1619708020000|2021-04-29 14:53:40|6783.9|6781.1|6786.3|6783.5|6787.8|6785|6783.3|6780.5|76
1619708030000|2021-04-29 14:53:50|6785.8|6783|6787.8|6785|6787.8|6785|6785.8|6783|573
1619708040000|2021-04-29 14:54:00|6788.3|6785.5|6784.8|6782|6788.3|6785.5|6784.8|6782|251
1619708050000|2021-04-29 14:54:10|6785.8|6783|6779.3|6776.5|6785.8|6783|6777.8|6775|223
1619708060000|2021-04-29 14:54:20|6779.8|6777|6776.3|6773.5|6779.8|6777|6775.8|6773|66
1619708070000|2021-04-29 14:54:30|6775.8|6773|6772.8|6770|6776.8|6774|6772.8|6770|81
1619708080000|2021-04-29 14:54:40|6772.3|6769.5|6774.3|6771.5|6774.3|6771.5|6770.8|6768|89
1619708090000|2021-04-29 14:54:50|6775.3|6772.5|6775.3|6772.5|6775.3|6772.5|6773.3|6770.5|28
1619708100000|2021-04-29 14:55:00|6774.8|6772|6776.3|6773.5|6777.3|6774.5|6774.3|6771.5|55
1619708110000|2021-04-29 14:55:10|6775.8|6773|6775.8|6773|6776.8|6774|6773.8|6771|43
1619708120000|2021-04-29 14:55:20|6775.3|6772.5|6775.3|6772.5|6776.3|6773.5|6774.8|6772|43
1619708130000|2021-04-29 14:55:30|6775.8|6773|6772.8|6770|6775.8|6773|6772.8|6770|35
1619708140000|2021-04-29 14:55:40|6773.8|6771|6772.3|6769.5|6773.8|6771|6771.8|6769|143
1619708150000|2021-04-29 14:55:50|6772.8|6770|6778.3|6775.5|6780.3|6777.5|6772.8|6770|157
1619708160000|2021-04-29 14:56:00|6777.8|6775|6776.3|6773.5|6777.8|6775|6775.3|6772.5|56
1619708170000|2021-04-29 14:56:10|6775.8|6773|6776.3|6773.5|6776.8|6774|6774.8|6772|14
1619708180000|2021-04-29 14:56:20|6776.8|6774|6776.8|6774|6776.8|6774|6774.8|6772|22
1619708190000|2021-04-29 14:56:30|6777.3|6774.5|6776.3|6773.5|6777.3|6774.5|6776.3|6773.5|8
1619708200000|2021-04-29 14:56:40|6775.8|6773|6776.3|6773.5|6777.8|6775|6775.8|6773|20
1619708210000|2021-04-29 14:56:50|6777.3|6774.5|6779.8|6777|6780.3|6777.5|6777.3|6774.5|18
1619708220000|2021-04-29 14:57:00|6779.3|6776.5|6780.8|6778|6783.3|6780.5|6778.8|6776|36
1619708230000|2021-04-29 14:57:10|6781.8|6779|6781.3|6778.5|6782.8|6780|6780.8|6778|12
1619708240000|2021-04-29 14:57:20|6780.8|6778|6781.8|6779|6781.8|6779|6780.8|6778|32
1619708250000|2021-04-29 14:57:30|6782.3|6779.5|6779.8|6777|6782.3|6779.5|6779.8|6777|38
1619708260000|2021-04-29 14:57:40|6780.3|6777.5|6786.8|6784|6787.8|6785|6780.3|6777.5|321
1619708270000|2021-04-29 14:57:50|6787.3|6784.5|6785.3|6782.5|6787.8|6785|6783.8|6781|24
1619708280000|2021-04-29 14:58:00|6784.8|6782|6786.3|6783.5|6786.8|6784|6784.8|6782|12
1619708290000|2021-04-29 14:58:10|6785.8|6783|6786.8|6784|6786.8|6784|6784.8|6782|25
1619708300000|2021-04-29 14:58:20|6787.3|6784.5|6788.3|6785.5|6788.8|6786|6786.8|6784|44
1619708310000|2021-04-29 14:58:30|6788.8|6786|6788.8|6786|6789.8|6787|6787.8|6785|637
1619708320000|2021-04-29 14:58:40|6789.3|6786.5|6788.8|6786|6790.8|6788|6788.8|6786|87
1619708330000|2021-04-29 14:58:50|6789.3|6786.5|6789.8|6787|6790.8|6788|6789.3|6786.5|255
1619708340000|2021-04-29 14:59:00|6788.8|6786|6786.8|6784|6789.8|6787|6786.8|6784|51
1619708350000|2021-04-29 14:59:10|6787.8|6785|6788.8|6786|6788.8|6786|6786.8|6784|77
1619708360000|2021-04-29 14:59:20|6788.3|6785.5|6787.3|6784.5|6788.3|6785.5|6786.8|6784|46
1619708370000|2021-04-29 14:59:30|6786.8|6784|6786.8|6784|6787.8|6785|6786.8|6784|19
1619708380000|2021-04-29 14:59:40|6787.3|6784.5|6787.8|6785|6787.8|6785|6786.8|6784|21
1619708390000|2021-04-29 14:59:50|6787.3|6784.5|6787.8|6785|6787.8|6785|6787.3|6784.5|55
1619708400000|2021-04-29 15:00:00|6787.3|6784.5|6782.8|6780|6787.3|6784.5|6780.8|6778|113
1619708410000|2021-04-29 15:00:10|6783.8|6781|6781.8|6779|6783.8|6781|6781.8|6779|80
1619708420000|2021-04-29 15:00:20|6780.8|6778|6782.8|6780|6782.8|6780|6780.8|6778|13
1619708430000|2021-04-29 15:00:30|6782.3|6779.5|6782.8|6780|6782.8|6780|6781.8|6779|87
1619708440000|2021-04-29 15:00:40|6783.3|6780.5|6783.3|6780.5|6783.8|6781|6781.8|6779|57
1619708450000|2021-04-29 15:00:50|6782.8|6780|6782.8|6780|6783.4|6780.5|6782.8|6779.4|10
1619708460000|2021-04-29 15:01:00|6783.8|6781|6781.8|6779|6784.8|6782|6780.8|6778|475
1619708470000|2021-04-29 15:01:10|6780.8|6778|6781.8|6779|6782.3|6779.5|6780.8|6778|13
1619708480000|2021-04-29 15:01:20|6781.3|6778.5|6780.8|6778|6781.3|6778.5|6780.8|6778|12
1619708490000|2021-04-29 15:01:30|6780.3|6777.5|6776.8|6774|6780.3|6777.5|6776.8|6774|52
1619708500000|2021-04-29 15:01:40|6777.3|6774.5|6774.8|6772|6777.8|6775|6774.8|6772|16
1619708510000|2021-04-29 15:01:50|6774.3|6771.5|6775.3|6772.5|6775.8|6773|6773.8|6771|26
1619708520000|2021-04-29 15:02:00|6774.8|6772|6774.3|6771.5|6774.8|6772|6771.8|6769|26
1619708530000|2021-04-29 15:02:10|6773.8|6771|6774.8|6772|6776.3|6773.5|6773.8|6771|16
1619708540000|2021-04-29 15:02:20|6774.3|6771.5|6774.3|6771.5|6774.8|6772|6773.8|6771|8
1619708550000|2021-04-29 15:02:30|6773.8|6771|6772.3|6769.5|6774.8|6772|6771.8|6769|52
1619708560000|2021-04-29 15:02:40|6770.8|6768|6772.8|6770|6773.3|6770.5|6770.3|6767.5|33
1619708570000|2021-04-29 15:02:50|6773.8|6771|6772.8|6770|6774.3|6771.5|6772.8|6770|11
1619708580000|2021-04-29 15:03:00|6772.3|6769.5|6772.8|6770|6772.8|6770|6771.3|6768.5|21
1619708590000|2021-04-29 15:03:10|6772.3|6769.5|6772.8|6770|6773.3|6770.5|6772.3|6769.5|53
1619708600000|2021-04-29 15:03:20|6773.3|6770.5|6773.8|6771|6773.8|6771|6772.8|6770|7
1619708610000|2021-04-29 15:03:30|6775.3|6772.5|6775.3|6772.5|6776.3|6773.5|6774.3|6771.5|49
1619708620000|2021-04-29 15:03:40|6775.8|6773|6775.3|6772.5|6776.3|6773.5|6774.8|6772|11
1619708630000|2021-04-29 15:03:50|6775.8|6773|6775.8|6773|6775.8|6773|6775.3|6772.5|30
1619708640000|2021-04-29 15:04:00|6774.8|6772|6774.8|6772|6775.3|6772.5|6774.8|6772|7
1619708650000|2021-04-29 15:04:10|6774.3|6771.5|6773.8|6771|6774.8|6772|6772.8|6770|24
1619708660000|2021-04-29 15:04:20|6774.3|6771.5|6773.8|6771|6775.3|6772.5|6773.8|6771|23
1619708670000|2021-04-29 15:04:30|6774.3|6771.5|6774.8|6772|6774.8|6772|6773.8|6771|4
1619708680000|2021-04-29 15:04:40|6775.3|6772.5|6776.8|6774|6777.8|6775|6775.3|6772.5|22
1619708690000|2021-04-29 15:04:50|6777.3|6774.5|6777.3|6774.5|6777.8|6775|6776.8|6774|21
1619708700000|2021-04-29 15:05:00|6776.8|6774|6778.8|6776|6778.8|6776|6776.8|6774|10
1619708710000|2021-04-29 15:05:10|6778.3|6775.5|6777.3|6774.5|6778.8|6776|6777.3|6774.5|48
1619708720000|2021-04-29 15:05:20|6777.8|6775|6776.8|6774|6777.8|6775|6776.8|6774|3
1619708730000|2021-04-29 15:05:30|6777.8|6775|6779.8|6777|6780.3|6777.5|6777.8|6775|716
1619708740000|2021-04-29 15:05:40|6777.8|6775|6777.8|6775|6778.3|6775.5|6776.8|6774|115
1619708750000|2021-04-29 15:05:50|6778.8|6776|6778.8|6776|6778.8|6776|6778.3|6775.5|252
1619708760000|2021-04-29 15:06:00|6778.3|6775.5|6777.8|6775|6779.8|6777|6777.8|6775|69
1619708770000|2021-04-29 15:06:10|6778.3|6775.5|6778.3|6775.5|6778.3|6775.5|6777.8|6775|7
1619708780000|2021-04-29 15:06:20|6777.8|6775|6777.8|6775|6778.8|6776|6777.8|6775|11
1619708790000|2021-04-29 15:06:30|6776.8|6774|6775.8|6773|6777.3|6774.5|6775.8|6773|48
1619708800000|2021-04-29 15:06:40|6774.8|6772|6775.3|6772.5|6775.8|6773|6774.8|6772|26
1619708810000|2021-04-29 15:06:50|6774.8|6772|6776.3|6773.5|6776.8|6774|6774.8|6772|23
1619708820000|2021-04-29 15:07:00|6776.8|6774|6775.3|6772.5|6777.8|6775|6774.8|6772|67
1619708830000|2021-04-29 15:07:10|6775.8|6773|6776.8|6774|6776.8|6774|6775.3|6772.5|14
1619708840000|2021-04-29 15:07:20|6776.3|6773.5|6775.8|6773|6776.3|6773.5|6775.8|6773|10
1619708850000|2021-04-29 15:07:30|6774.8|6772|6771.3|6768.5|6774.8|6772|6771.3|6768.5|119
1619708860000|2021-04-29 15:07:40|6770.8|6768|6771.8|6769|6771.8|6769|6770.8|6768|15
1619708870000|2021-04-29 15:07:50|6772.3|6769.5|6771.8|6769|6772.8|6770|6771.8|6769|9
1619708880000|2021-04-29 15:08:00|6771.3|6768.5|6768.3|6765.5|6771.8|6769|6768.3|6765.5|129
1619708890000|2021-04-29 15:08:10|6767.8|6765|6767.3|6764.5|6768.8|6766|6766.8|6764|81
1619708900000|2021-04-29 15:08:20|6767.8|6765|6767.3|6764.5|6767.8|6765|6767.3|6764.5|11
1619708910000|2021-04-29 15:08:30|6767.8|6765|6769.8|6767|6770.8|6768|6767.3|6764.5|20
1619708920000|2021-04-29 15:08:40|6769.3|6766.5|6768.8|6766|6769.3|6766.5|6768.8|6766|149
1619708930000|2021-04-29 15:08:50|6768.3|6765.5|6766.8|6764|6768.3|6765.5|6766.8|6764|7
1619708940000|2021-04-29 15:09:00|6766.3|6763.5|6765.8|6763|6766.8|6764|6764.8|6762|172
1619708950000|2021-04-29 15:09:10|6766.3|6763.5|6767.8|6765|6767.8|6765|6765.8|6763|99
1619708960000|2021-04-29 15:09:20|6767.3|6764.5|6767.3|6764.5|6767.8|6765|6766.8|6764|23
1619708970000|2021-04-29 15:09:30|6767.8|6765|6767.8|6765|6768.8|6766|6767.3|6764.5|14
1619708980000|2021-04-29 15:09:40|6768.3|6765.5|6768.8|6766|6768.8|6766|6767.8|6765|8
1619708990000|2021-04-29 15:09:50|6769.3|6766.5|6770.8|6768|6771.3|6768.5|6767.8|6765|113
1619709000000|2021-04-29 15:10:00|6771.3|6768.5|6771.8|6769|6772.3|6769.5|6770.8|6768|8
1619709010000|2021-04-29 15:10:10|6770.8|6768|6770.8|6768|6770.8|6768|6770.8|6768|375
1619709020000|2021-04-29 15:10:20|6773.8|6771|6771.3|6768.5|6773.8|6771|6770.8|6768|140
1619709030000|2021-04-29 15:10:30|6770.8|6768|6771.3|6768.5|6771.8|6769|6770.8|6768|80
1619709040000|2021-04-29 15:10:40|6770.8|6768|6771.3|6768.5|6772.8|6770|6770.8|6768|14
1619709050000|2021-04-29 15:10:50|6771.8|6769|6774.3|6771.5|6774.8|6772|6771.8|6769|26
1619709060000|2021-04-29 15:11:00|6773.8|6771|6772.8|6770|6774.3|6771.5|6772.8|6770|12
1619709070000|2021-04-29 15:11:10|6772.3|6769.5|6772.8|6770|6773.3|6770.5|6772.3|6769.5|8
1619709080000|2021-04-29 15:11:20|6773.3|6770.5|6773.8|6771|6773.8|6771|6772.8|6770|12
1619709090000|2021-04-29 15:11:30|6774.8|6772|6774.3|6771.5|6774.8|6772|6773.8|6771|8
1619709100000|2021-04-29 15:11:40|6773.8|6771|6770.3|6767.5|6774.3|6771.5|6769.8|6767|128
1619709110000|2021-04-29 15:11:50|6770.8|6768|6770.8|6768|6770.8|6768|6769.8|6767|19
1619709120000|2021-04-29 15:12:00|6771.8|6769|6771.3|6768.5|6773.3|6770.5|6770.8|6768|125
1619709130000|2021-04-29 15:12:10|6771.8|6769|6772.8|6770|6772.8|6770|6771.8|6769|27
1619709140000|2021-04-29 15:12:20|6773.8|6771|6774.8|6772|6775.8|6773|6773.3|6770.5|250
1619709150000|2021-04-29 15:12:30|||||||||49
1619709160000|2021-04-29 15:12:40|6774.3|6771.5|6771.8|6769|6774.3|6771.5|6771.3|6768.5|90
1619709170000|2021-04-29 15:12:50|6771.3|6768.5|6771.3|6768.5|6771.8|6769|6770.8|6768|39
1619709180000|2021-04-29 15:13:00|6771.8|6769|6771.8|6769|6772.3|6769.5|6771.8|6769|21
1619709190000|2021-04-29 15:13:10|6772.3|6769.5|6771.8|6769|6772.8|6770|6771.8|6769|67
1619709200000|2021-04-29 15:13:20|6771.3|6768.5|6771.8|6769|6771.8|6769|6770.8|6768|3
1619709210000|2021-04-29 15:13:30|6771.3|6768.5|6770.8|6768|6772.3|6769.5|6770.8|6768|37
1619709220000|2021-04-29 15:13:40|6771.3|6768.5|6771.3|6768.5|6771.8|6769|6770.8|6768|4
1619709230000|2021-04-29 15:13:50|6770.8|6768|6771.8|6769|6771.8|6769|6770.8|6768|1
1619709240000|2021-04-29 15:14:00|6772.3|6769.5|6771.8|6769|6772.3|6769.5|6770.8|6768|19
1619709250000|2021-04-29 15:14:10|6771.3|6768.5|6771.8|6769|6771.8|6769|6771.3|6768.5|8
1619709260000|2021-04-29 15:14:20|6772.3|6769.5|6774.8|6772|6775.8|6773|6772.3|6769.5|272
1619709270000|2021-04-29 15:14:30|6775.3|6772.5|6775.3|6772.5|6775.3|6772.5|6775.3|6772.5|31
1619709280000|2021-04-29 15:14:40|6775.8|6773|6775.3|6772.5|6776.8|6774|6775.3|6772.5|13
1619709290000|2021-04-29 15:14:50|6775.8|6773|6773.8|6771|6775.8|6773|6773.8|6771|45
1619709300000|2021-04-29 15:15:00|6774.3|6771.5|6771.8|6769|6774.3|6771.5|6770.8|6768|48
1619709310000|2021-04-29 15:15:10|6772.3|6769.5|6771.8|6769|6772.3|6769.5|6770.8|6768|8
1619709320000|2021-04-29 15:15:20|6771.3|6768.5|6770.8|6768|6771.3|6768.5|6770.8|6768|96
1619709330000|2021-04-29 15:15:30|6769.8|6767|6764.3|6761.5|6769.8|6767|6763.8|6761|84
1619709340000|2021-04-29 15:15:40|6763.8|6761|6762.3|6759.5|6764.8|6762|6761.8|6759|93
1619709350000|2021-04-29 15:15:50|6762.8|6760|6763.8|6761|6764.3|6761.5|6762.8|6760|37
1619709360000|2021-04-29 15:16:00|6762.8|6760|6764.8|6762|6764.8|6762|6762.8|6760|22
1619709370000|2021-04-29 15:16:10|6765.3|6762.5|6764.8|6762|6766.3|6763.5|6764.8|6762|22
1619709380000|2021-04-29 15:16:20|6764.3|6761.5|6763.8|6761|6765.3|6762.5|6763.8|6761|45
1619709390000|2021-04-29 15:16:30|6764.3|6761.5|6764.3|6761.5|6764.8|6762|6763.8|6761|18
1619709400000|2021-04-29 15:16:40|6763.8|6761|6764.8|6762|6765.3|6762.5|6763.8|6761|8
1619709410000|2021-04-29 15:16:50|6765.3|6762.5|6766.3|6763.5|6767.8|6765|6765.3|6762.5|18
1619709420000|2021-04-29 15:17:00|6765.8|6763|6766.3|6763.5|6766.8|6764|6765.8|6763|57
1619709430000|2021-04-29 15:17:10|6765.8|6763|6766.3|6763.5|6766.8|6764|6765.8|6763|3
1619709440000|2021-04-29 15:17:20|6765.8|6763|6763.3|6760.5|6766.3|6763.5|6763.3|6760.5|31
1619709450000|2021-04-29 15:17:30|6763.8|6761|6764.8|6762|6764.8|6762|6762.8|6760|27
1619709460000|2021-04-29 15:17:40|6764.3|6761.5|6764.8|6762|6765.3|6762.5|6764.3|6761.5|10
1619709470000|2021-04-29 15:17:50|6763.8|6761|6765.8|6763|6765.8|6763|6763.3|6760.5|96
1619709480000|2021-04-29 15:18:00|6764.8|6762|6764.8|6762|6764.8|6762|6763.8|6761|48
1619709490000|2021-04-29 15:18:10|6765.3|6762.5|6765.3|6762.5|6765.3|6762.5|6764.8|6762|11
1619709500000|2021-04-29 15:18:20|6765.8|6763|6764.3|6761.5|6765.8|6763|6764.3|6761.5|30
1619709510000|2021-04-29 15:18:30|6763.8|6761|6764.8|6762|6765.3|6762.5|6763.8|6761|13
1619709530000|2021-04-29 15:18:50|6764.3|6761.5|6763.8|6761|6764.3|6761.5|6763.3|6760.5|429
1619709540000|2021-04-29 15:19:00|6764.8|6762|6764.8|6762|6765.8|6763|6764.3|6761.5|170
1619709550000|2021-04-29 15:19:10|6765.3|6762.5|6769.8|6767|6770.8|6768|6765.3|6762.5|233
1619709560000|2021-04-29 15:19:20|6769.3|6766.5|6768.8|6766|6770.8|6768|6768.3|6765.5|69
1619709570000|2021-04-29 15:19:30|6768.3|6765.5|6763.8|6761|6768.3|6765.5|6762.8|6760|208
1619709580000|2021-04-29 15:19:40|6764.8|6762|6764.3|6761.5|6764.8|6762|6763.3|6760.5|51
1619709590000|2021-04-29 15:19:50|6764.8|6762|6764.3|6761.5|6765.8|6763|6763.8|6761|188
1619709600000|2021-04-29 15:20:00|6764.8|6762|6764.8|6762|6765.8|6763|6764.8|6762|21
1619709610000|2021-04-29 15:20:10|6764.3|6761.5|6763.3|6760.5|6764.8|6762|6762.8|6760|25
1619709620000|2021-04-29 15:20:20|6763.8|6761|6762.8|6760|6764.8|6762|6762.8|6760|79
1619709630000|2021-04-29 15:20:30|||||||||7
1619709640000|2021-04-29 15:20:40|6762.3|6759.5|6761.3|6758.5|6762.8|6760|6760.8|6758|94
1619709650000|2021-04-29 15:20:50|6761.8|6759|6761.3|6758.5|6761.8|6759|6760.8|6758|2
1619709660000|2021-04-29 15:21:00|6761.8|6759|6760.8|6758|6761.8|6759|6760.8|6758|41
1619709670000|2021-04-29 15:21:10|6761.3|6758.5|6761.3|6758.5|6761.8|6759|6760.8|6758|14
1619709680000|2021-04-29 15:21:20|6761.8|6759|6761.8|6759|6761.8|6759|6761.8|6759|7
1619709690000|2021-04-29 15:21:30|6760.8|6758|6752.8|6750|6760.8|6758|6752.8|6750|398
1619709700000|2021-04-29 15:21:40|6753.8|6751|6753.3|6750.5|6753.8|6751|6751.8|6749|286
1619709710000|2021-04-29 15:21:50|6752.8|6750|6756.3|6753.5|6756.8|6754|6752.8|6750|172
1619709720000|2021-04-29 15:22:00|6756.8|6754|6756.8|6754|6758.3|6755.5|6756.8|6754|152
1619709730000|2021-04-29 15:22:10|6756.3|6753.5|6756.8|6754|6756.8|6754|6755.8|6753|71
1619709740000|2021-04-29 15:22:20|6757.8|6755|6759.8|6757|6761.8|6759|6757.8|6755|72
1619709750000|2021-04-29 15:22:30|6759.3|6756.5|6757.3|6754.5|6759.3|6756.5|6756.8|6754|36
1619709760000|2021-04-29 15:22:40|6756.8|6754|6756.8|6754|6757.3|6754.5|6756.8|6754|120
1619709770000|2021-04-29 15:22:50|6757.3|6754.5|6758.8|6756|6759.8|6757|6756.8|6754|36
1619709780000|2021-04-29 15:23:00|6759.3|6756.5|6760.8|6758|6762.8|6760|6758.8|6756|48
1619709790000|2021-04-29 15:23:10|6761.3|6758.5|6759.3|6756.5|6761.8|6759|6758.8|6756|21
1619709800000|2021-04-29 15:23:20|6759.8|6757|6760.3|6757.5|6760.8|6758|6759.8|6757|19
1619709810000|2021-04-29 15:23:30|6760.8|6758|6760.3|6757.5|6760.8|6758|6758.8|6756|40
1619709820000|2021-04-29 15:23:40|6760.8|6758|6761.3|6758.5|6761.8|6759|6760.8|6758|34
1619709830000|2021-04-29 15:23:50|6761.8|6759|6763.8|6761|6764.8|6762|6761.8|6759|67
1619709840000|2021-04-29 15:24:00|6764.8|6762|6762.8|6760|6764.8|6762|6761.8|6759|44
1619709850000|2021-04-29 15:24:10|6763.3|6760.5|6764.3|6761.5|6764.3|6761.5|6762.8|6760|17
1619709860000|2021-04-29 15:24:20|6763.8|6761|6763.3|6760.5|6764.8|6762|6763.3|6760.5|24
1619709870000|2021-04-29 15:24:30|6762.8|6760|6767.3|6764.5|6767.3|6764.5|6762.8|6760|106
1619709880000|2021-04-29 15:24:40|6766.8|6764|6765.8|6763|6767.8|6765|6765.8|6763|162
1619709890000|2021-04-29 15:24:50|6766.3|6763.5|6764.8|6762|6766.8|6764|6764.8|6762|95
1619709900000|2021-04-29 15:25:00|6764.3|6761.5|6761.8|6759|6764.3|6761.5|6760.8|6758|181
1619709910000|2021-04-29 15:25:10|6761.3|6758.5|6763.8|6761|6763.8|6761|6760.8|6758|69
1619709920000|2021-04-29 15:25:20|6762.8|6760|6763.8|6761|6764.8|6762|6762.8|6760|152
1619709930000|2021-04-29 15:25:30|6763.3|6760.5|6761.3|6758.5|6763.8|6761|6760.3|6757.5|47
1619709940000|2021-04-29 15:25:40|6760.8|6758|6758.3|6755.5|6761.3|6758.5|6756.8|6754|174
1619709950000|2021-04-29 15:25:50|6757.8|6755|6757.8|6755|6759.3|6756.5|6757.8|6755|17
1619709960000|2021-04-29 15:26:00|6758.3|6755.5|6760.8|6758|6760.8|6758|6758.3|6755.5|53
1619709970000|2021-04-29 15:26:10|6760.3|6757.5|6760.3|6757.5|6760.8|6758|6759.8|6757|56
1619709980000|2021-04-29 15:26:20|6760.8|6758|6760.3|6757.5|6760.8|6758|6759.8|6757|18
1619709990000|2021-04-29 15:26:30|6759.8|6757|6762.8|6760|6762.8|6760|6758.3|6755.5|84
1619710000000|2021-04-29 15:26:40|6763.3|6760.5|6763.8|6761|6764.3|6761.5|6761.8|6759|48
1619710010000|2021-04-29 15:26:50|6763.3|6760.5|6763.3|6760.5|6763.8|6761|6762.8|6760|22
1619710020000|2021-04-29 15:27:00|6763.8|6761|6766.8|6764|6766.8|6764|6762.8|6760|42
1619710030000|2021-04-29 15:27:10|6765.8|6763|6765.8|6763|6766.3|6763.5|6763.8|6761|66
1619710040000|2021-04-29 15:27:20|6765.3|6762.5|6763.3|6760.5|6765.8|6763|6763.3|6760.5|152
1619710050000|2021-04-29 15:27:30|6763.8|6761|6759.8|6757|6764.3|6761.5|6759.8|6757|159
1619710060000|2021-04-29 15:27:40|6759.3|6756.5|6757.3|6754.5|6759.3|6756.5|6756.8|6754|70
1619710070000|2021-04-29 15:27:50|6756.8|6754|6760.3|6757.5|6760.3|6757.5|6756.8|6754|23
1619710080000|2021-04-29 15:28:00|6759.8|6757|6762.3|6759.5|6763.8|6761|6759.8|6757|31
1619710090000|2021-04-29 15:28:10|6762.8|6760|6763.3|6760.5|6764.3|6761.5|6762.8|6760|38
1619710100000|2021-04-29 15:28:20|6762.8|6760|6768.3|6765.5|6768.8|6766|6762.8|6760|288
1619710110000|2021-04-29 15:28:30|6767.8|6765|6768.8|6766|6769.8|6767|6767.8|6765|59
1619710120000|2021-04-29 15:28:40|6769.3|6766.5|6768.8|6766|6769.3|6766.5|6766.8|6764|124
1619710130000|2021-04-29 15:28:50|6768.3|6765.5|6771.8|6769|6771.8|6769|6767.8|6765|259
1619710140000|2021-04-29 15:29:00|6772.8|6770|6775.8|6773|6776.8|6774|6772.8|6770|324
1619710150000|2021-04-29 15:29:10|6774.8|6772|6775.8|6773|6776.8|6774|6773.8|6771|181
1619710160000|2021-04-29 15:29:20|6776.3|6773.5|6776.8|6774|6777.8|6775|6776.3|6773.5|349
1619710170000|2021-04-29 15:29:30|6775.8|6773|6776.8|6774|6776.8|6774|6774.8|6772|205
1619710180000|2021-04-29 15:29:40|6777.3|6774.5|6779.8|6777|6779.8|6777|6776.8|6774|417
1619710190000|2021-04-29 15:29:50|6779.3|6776.5|6773.8|6771|6779.3|6776.5|6772.8|6770|196
1619710200000|2021-04-29 15:30:00|6773.3|6770.5|6776.8|6774|6779.3|6776.5|6773.3|6770.5|362
1619710210000|2021-04-29 15:30:10|6775.3|6772.5|6777.8|6775|6779.8|6777|6774.3|6771.5|688
1619710220000|2021-04-29 15:30:20|6777.3|6774.5|6776.8|6774|6778.8|6776|6774.8|6772|156
1619710230000|2021-04-29 15:30:30|6776.3|6773.5|6778.8|6776|6779.8|6777|6775.8|6773|75
1619710240000|2021-04-29 15:30:40|6779.8|6777|6778.8|6776|6779.8|6777|6777.8|6775|117
1619710250000|2021-04-29 15:30:50|6778.3|6775.5|6777.3|6774.5|6778.3|6775.5|6776.8|6774|30
1619710260000|2021-04-29 15:31:00|6776.8|6774|6774.8|6772|6776.8|6774|6773.7|6770.9|232
1619710270000|2021-04-29 15:31:10|6773.8|6771|6774.8|6772|6774.8|6772|6773.8|6771|133
1619710280000|2021-04-29 15:31:20|6774.7|6771.9|6774.7|6771.9|6774.8|6772|6774.7|6771.9|424
1619710290000|2021-04-29 15:31:30|6772.8|6770|6773.3|6770.5|6773.7|6770.9|6771.8|6769|182
1619710300000|2021-04-29 15:31:40|6772.8|6770|6772.8|6770|6774.2|6771.4|6772.7|6769.9|574
1619710310000|2021-04-29 15:31:50|6771.8|6769|6771.8|6769|6771.8|6769|6770.8|6768|188
1619710320000|2021-04-29 15:32:00|6773.3|6770.5|6770.8|6768|6773.8|6771|6770.8|6768|192
1619710330000|2021-04-29 15:32:10|6769.8|6767|6769.3|6766.5|6771.3|6768.5|6767.8|6765|584
1619710340000|2021-04-29 15:32:20|6769.8|6767|6769.8|6767|6771.3|6768.5|6768.8|6766|21
1619710350000|2021-04-29 15:32:30|6770.3|6767.5|6770.3|6767.5|6770.8|6768|6770.3|6767.5|132
1619710360000|2021-04-29 15:32:40|6770.7|6767.9|6769.8|6767|6770.8|6768|6769.3|6766.5|82
1619710370000|2021-04-29 15:32:50|6770.3|6767.5|6767.8|6765|6770.3|6767.5|6766.8|6764|293
1619710380000|2021-04-29 15:33:00|6766.8|6764|6769.8|6767|6769.8|6767|6766.8|6764|97
1619710390000|2021-04-29 15:33:10|6768.8|6766|6761.8|6759|6768.8|6766|6761.8|6759|747
1619710400000|2021-04-29 15:33:20|6762.3|6759.5|6763.3|6760.5|6763.8|6761|6762.3|6759.5|332
1619710410000|2021-04-29 15:33:30|6762.8|6760|6765.3|6762.5|6765.3|6762.5|6762.8|6760|24
1619710420000|2021-04-29 15:33:40|6764.8|6762|6764.3|6761.5|6766.3|6763.5|6763.8|6761|80
1619710430000|2021-04-29 15:33:50|6763.8|6761|6765.3|6762.5|6765.3|6762.5|6763.8|6761|7
1619710440000|2021-04-29 15:34:00|6764.8|6762|6761.3|6758.5|6764.8|6762|6761.3|6758.5|1308
1619710450000|2021-04-29 15:34:10|6760.8|6758|6762.8|6760|6762.8|6760|6760.8|6758|9
1619710460000|2021-04-29 15:34:20|6763.8|6761|6763.8|6761|6765.3|6762.5|6763.3|6760.5|62
1619710470000|2021-04-29 15:34:30|6763.3|6760.5|6762.8|6760|6763.8|6761|6762.8|6760|41
1619710480000|2021-04-29 15:34:40|6763.3|6760.5|6763.8|6761|6763.8|6761|6763.3|6760.5|25
1619710490000|2021-04-29 15:34:50|6763.3|6760.5|6767.8|6765|6767.8|6765|6762.8|6760|240
1619710500000|2021-04-29 15:35:00|6766.8|6764|6765.3|6762.5|6766.8|6764|6764.8|6762|22
1619710510000|2021-04-29 15:35:10|6764.8|6762|6764.8|6762|6765.8|6763|6764.8|6762|81
1619710520000|2021-04-29 15:35:20|6763.8|6761|6762.8|6760|6763.8|6761|6762.8|6760|27
1619710530000|2021-04-29 15:35:30|6763.3|6760.5|6764.3|6761.5|6764.7|6761.9|6762.8|6760|112
1619710540000|2021-04-29 15:35:40|6764.8|6762|6765.8|6763|6766.8|6764|6764.3|6761.5|18
1619710550000|2021-04-29 15:35:50|6766.3|6763.5|6766.3|6763.5|6767.3|6764.5|6764.8|6762|28
1619710560000|2021-04-29 15:36:00|6765.8|6763|6763.8|6761|6766.3|6763.5|6763.8|6761|11
1619710570000|2021-04-29 15:36:10|6764.8|6762|6764.8|6762|6765.3|6762.5|6764.8|6762|54
1619710580000|2021-04-29 15:36:20|6764.3|6761.5|6763.3|6760.5|6764.8|6762|6762.8|6760|23
1619710590000|2021-04-29 15:36:30|6762.8|6760|6762.8|6760|6763.3|6760.5|6762.3|6759.5|9
1619710600000|2021-04-29 15:36:40|6763.8|6761|6764.3|6761.5|6765.8|6763|6763.8|6761|25
1619710610000|2021-04-29 15:36:50|6764.8|6762|6766.3|6763.5|6766.3|6763.5|6763.8|6761|16
1619710620000|2021-04-29 15:37:00|6766.8|6764|6766.8|6764|6767.3|6764.5|6765.3|6762.5|70
1619710630000|2021-04-29 15:37:10|6765.8|6763|6763.8|6761|6766.8|6764|6763.8|6761|75
1619710640000|2021-04-29 15:37:20|6764.3|6761.5|6762.8|6760|6764.3|6761.5|6762.8|6760|14
1619710650000|2021-04-29 15:37:30|6761.8|6759|6762.8|6760|6763.3|6760.5|6761.8|6759|28
1619710660000|2021-04-29 15:37:40|6763.8|6761|6763.8|6761|6764.8|6762|6763.8|6761|30
1619710670000|2021-04-29 15:37:50|6764.8|6762|6765.3|6762.5|6765.8|6763|6764.8|6762|18
1619710680000|2021-04-29 15:38:00|6765.8|6763|6764.8|6762|6765.8|6763|6764.8|6762|12
1619710690000|2021-04-29 15:38:10|6764.3|6761.5|6764.8|6762|6764.8|6762|6763.8|6761|184
1619710700000|2021-04-29 15:38:20|6765.8|6763|6765.8|6763|6766.8|6764|6765.3|6762.5|38
1619710710000|2021-04-29 15:38:30|6765.3|6762.5|6765.8|6763|6765.8|6763|6765.3|6762.5|6
1619710720000|2021-04-29 15:38:40|6765.3|6762.5|6762.8|6760|6765.3|6762.5|6762.8|6760|16
1619710730000|2021-04-29 15:38:50|6763.8|6761|6763.8|6761|6763.8|6761|6763.3|6760.5|7
1619710740000|2021-04-29 15:39:00|6763.3|6760.5|6764.3|6761.5|6764.8|6762|6763.3|6760.5|58
1619710750000|2021-04-29 15:39:10|6763.8|6761|6764.3|6761.5|6764.8|6762|6763.8|6761|35
1619710760000|2021-04-29 15:39:20|6763.8|6761|6763.8|6761|6764.8|6762|6763.8|6761|89
1619710770000|2021-04-29 15:39:30|6764.3|6761.5|6759.8|6757|6764.3|6761.5|6759.8|6757|105
1619710780000|2021-04-29 15:39:40|6758.8|6756|6758.8|6756|6758.8|6756|6757.8|6755|28
1619710790000|2021-04-29 15:39:50|6759.8|6757|6759.8|6757|6759.8|6757|6759.3|6756.5|7
1619710800000|2021-04-29 15:40:00|6760.3|6757.5|6760.3|6757.5|6762.8|6760|6759.8|6757|78
1619710810000|2021-04-29 15:40:10|6759.8|6757|6758.8|6756|6760.8|6758|6758.8|6756|56
1619710820000|2021-04-29 15:40:20|6758.3|6755.5|6759.8|6757|6759.8|6757|6757.8|6755|16
1619710830000|2021-04-29 15:40:30|6759.3|6756.5|6758.8|6756|6759.8|6757|6758.8|6756|30
1619710840000|2021-04-29 15:40:40|6759.3|6756.5|6760.8|6758|6761.8|6759|6759.3|6756.5|10
1619710850000|2021-04-29 15:40:50|6760.3|6757.5|6760.8|6758|6761.3|6758.5|6759.8|6757|52
1619710860000|2021-04-29 15:41:00|6761.3|6758.5|6763.8|6761|6763.8|6761|6760.8|6758|25
1619710870000|2021-04-29 15:41:10|6762.8|6760|6763.8|6761|6763.8|6761|6762.8|6760|11
1619710880000|2021-04-29 15:41:20|6763.3|6760.5|6762.8|6760|6763.8|6761|6762.8|6760|21
1619710890000|2021-04-29 15:41:30|6762.3|6759.5|6762.8|6760|6762.8|6760|6762.3|6759.5|19
1619710900000|2021-04-29 15:41:40|6763.3|6760.5|6763.8|6761|6763.8|6761|6763.3|6760.5|7
1619710910000|2021-04-29 15:41:50|6764.3|6761.5|6763.8|6761|6764.3|6761.5|6763.8|6761|5
1619710920000|2021-04-29 15:42:00|6764.3|6761.5|6763.8|6761|6766.8|6764|6763.8|6761|109
1619710930000|2021-04-29 15:42:10|6764.3|6761.5|6765.7|6762.9|6765.7|6762.9|6763.8|6761|9
1619710940000|2021-04-29 15:42:20|6765.8|6763|6765.8|6763|6766.3|6763.5|6765.8|6763|24
1619710950000|2021-04-29 15:42:30|6764.8|6762|6765.3|6762.5|6765.3|6762.5|6764.8|6762|26
1619710960000|2021-04-29 15:42:40|6764.8|6762|6764.8|6762|6764.8|6762|6764.8|6762|2
1619710970000|2021-04-29 15:42:50|6763.8|6761|6763.8|6761|6764.8|6762|6763.8|6761|8
1619710980000|2021-04-29 15:43:00|6762.8|6760|6762.8|6760|6763.3|6760.5|6762.8|6760|6
1619710990000|2021-04-29 15:43:10|6763.8|6761|6762.3|6759.5|6763.8|6761|6761.8|6759|37
1619711000000|2021-04-29 15:43:20|6761.8|6759|6759.8|6757|6761.8|6759|6757.8|6755|52
1619711010000|2021-04-29 15:43:30|6759.3|6756.5|6760.8|6758|6760.8|6758|6759.3|6756.5|33
1619711020000|2021-04-29 15:43:40|6759.8|6757|6760.8|6758|6761.8|6759|6759.8|6757|28
1619711030000|2021-04-29 15:43:50|6761.8|6759|6762.8|6760|6762.8|6760|6761.8|6759|44
1619711040000|2021-04-29 15:44:00|6762.3|6759.5|6761.8|6759|6762.3|6759.5|6760.8|6758|25
1619711050000|2021-04-29 15:44:10|6762.3|6759.5|6759.8|6757|6762.3|6759.5|6759.3|6756.5|107
1619711060000|2021-04-29 15:44:20|6760.8|6758|6762.3|6759.5|6762.8|6760|6760.3|6757.5|43
1619711070000|2021-04-29 15:44:30|6761.8|6759|6762.3|6759.5|6762.8|6760|6761.8|6759|39
1619711080000|2021-04-29 15:44:40|6762.8|6760|6770.8|6768|6770.8|6768|6762.3|6759.5|127
1619711090000|2021-04-29 15:44:50|6770.3|6767.5|6770.3|6767.5|6770.3|6767.5|6768.8|6766|65
1619711100000|2021-04-29 15:45:00|6770.8|6768|6769.3|6766.5|6770.8|6768|6768.8|6766|33
1619711110000|2021-04-29 15:45:10|6769.7|6766.9|6767.3|6764.5|6769.8|6767|6766.3|6763.5|466
1619711120000|2021-04-29 15:45:20|6767.7|6764.9|6766.8|6764|6767.8|6765|6766.3|6763.5|43
1619711130000|2021-04-29 15:45:30|6767.3|6764.5|6766.8|6764|6767.8|6765|6766.8|6764|13
1619711140000|2021-04-29 15:45:40|6767.3|6764.5|6767.3|6764.5|6767.3|6764.5|6766.8|6764|30
1619711150000|2021-04-29 15:45:50|6766.8|6764|6767.3|6764.5|6767.3|6764.5|6766.8|6764|1
1619711160000|2021-04-29 15:46:00|6767.7|6764.9|6767.8|6765|6767.8|6765|6767.3|6764.5|6
1619711170000|2021-04-29 15:46:10|6767.3|6764.5|6768.3|6765.5|6768.8|6766|6767.3|6764.5|5
1619711180000|2021-04-29 15:46:20|6768.8|6766|6767.7|6764.9|6768.8|6766|6767.3|6764.5|4
1619711190000|2021-04-29 15:46:30|6767.8|6765|6767.8|6765|6768.8|6766|6767.8|6765|5
1619711200000|2021-04-29 15:46:40|6766.8|6764|6766.8|6764|6767.8|6765|6766.8|6764|20
1619711210000|2021-04-29 15:46:50|6767.3|6764.5|6764.8|6762|6767.8|6765|6764.8|6762|30
1619711220000|2021-04-29 15:47:00|6765.3|6762.5|6767.8|6765|6767.8|6765|6765.3|6762.5|8
1619711230000|2021-04-29 15:47:10|6768.3|6765.5|6768.8|6766|6769.8|6767|6767.8|6765|15
1619711240000|2021-04-29 15:47:20|6768.3|6765.5|6766.8|6764|6768.8|6766|6766.8|6764|4
1619711250000|2021-04-29 15:47:30|6767.3|6764.5|6767.8|6765|6767.8|6765|6766.8|6764|4
1619711260000|2021-04-29 15:47:40|6768.3|6765.5|6767.8|6765|6768.3|6765.5|6767.3|6764.5|7
1619711270000|2021-04-29 15:47:50|6768.7|6765.9|6767.8|6765|6768.8|6766|6767.8|6765|105
1619711280000|2021-04-29 15:48:00|6768.3|6765.5|6769.3|6766.5|6769.8|6767|6767.8|6765|287
1619711290000|2021-04-29 15:48:10|6768.8|6766|6769.8|6767|6770.8|6768|6768.8|6766|41
1619711300000|2021-04-29 15:48:20|6770.3|6767.5|6768.8|6766|6770.3|6767.5|6768.8|6766|28
1619711310000|2021-04-29 15:48:30|6769.3|6766.5|6768.8|6766|6769.3|6766.5|6768.8|6766|7
1619711320000|2021-04-29 15:48:40|6769.3|6766.5|6770.3|6767.5|6770.8|6768|6769.3|6766.5|22
1619711330000|2021-04-29 15:48:50|6770.7|6767.9|6770.8|6768|6771.8|6769|6769.8|6767|8
1619711340000|2021-04-29 15:49:00|6770.3|6767.5|6770.8|6768|6771.8|6769|6770.3|6767.5|12
1619711350000|2021-04-29 15:49:10|6771.8|6769|6771.8|6769|6771.8|6769|6770.8|6768|15
1619711360000|2021-04-29 15:49:20|6771.3|6768.5|6769.8|6767|6771.8|6769|6769.8|6767|33
1619711370000|2021-04-29 15:49:30|6770.8|6768|6770.3|6767.5|6770.8|6768|6769.8|6767|9
1619711380000|2021-04-29 15:49:40|6769.8|6767|6769.8|6767|6770.3|6767.5|6769.8|6767|3
1619711390000|2021-04-29 15:49:50|6770.7|6767.9|6768.8|6766|6771.8|6769|6768.8|6766|35
1619711400000|2021-04-29 15:50:00|6769.8|6767|6769.3|6766.5|6769.8|6767|6768.8|6766|6
1619711410000|2021-04-29 15:50:10|6768.8|6766|6769.8|6767|6770.3|6767.5|6768.7|6765.9|63
1619711420000|2021-04-29 15:50:20|6770.8|6768|6770.3|6767.5|6770.8|6768|6769.3|6766.5|23
1619711430000|2021-04-29 15:50:30|||||||||5
1619711440000|2021-04-29 15:50:40|6770.8|6768|6770.8|6768|6771.8|6769|6770.3|6767.5|36
1619711450000|2021-04-29 15:50:50|6770.3|6767.5|6770.3|6767.5|6770.3|6767.5|6770.3|6767.5|22
1619711460000|2021-04-29 15:51:00|6769.8|6767|6767.8|6765|6769.8|6767|6767.8|6765|13
1619711470000|2021-04-29 15:51:10|||||||||8
1619711480000|2021-04-29 15:51:20|6767.3|6764.5|6764.8|6762|6768.8|6766|6764.8|6762|92
1619711490000|2021-04-29 15:51:30|6765.2|6762.4|6766.7|6763.9|6766.7|6763.9|6764.8|6762|62
1619711500000|2021-04-29 15:51:40|6766.8|6764|6766.8|6764|6766.8|6764|6765.8|6763|22
1619711510000|2021-04-29 15:51:50|6767.8|6765|6767.8|6765|6767.8|6765|6766.8|6764|9
1619711520000|2021-04-29 15:52:00|6768.3|6765.5|6768.8|6766|6768.8|6766|6768.3|6765.5|3
1619711530000|2021-04-29 15:52:10|6769.8|6767|6769.8|6767|6770.8|6768|6769.8|6767|171
1619711540000|2021-04-29 15:52:20|6769.7|6766.9|6769.7|6766.9|6769.8|6767|6769.2|6766.4|19
1619711550000|2021-04-29 15:52:30|6769.8|6767|6770.7|6767.9|6770.7|6767.9|6769.8|6767|77
1619711560000|2021-04-29 15:52:40|6770.2|6767.4|6769.7|6766.9|6770.7|6767.9|6769.7|6766.9|10
1619711570000|2021-04-29 15:52:50|6770.2|6767.4|6772.7|6769.9|6773.7|6770.9|6770.2|6767.4|670
1619711580000|2021-04-29 15:53:00|6772.2|6769.4|6774.2|6771.4|6774.7|6771.9|6772.2|6769.4|108
1619711590000|2021-04-29 15:53:10|6773.7|6770.9|6774.7|6771.9|6774.7|6771.9|6773.7|6770.9|149
1619711600000|2021-04-29 15:53:20|6773.7|6770.9|6773.7|6770.9|6774.2|6771.4|6773.7|6770.9|5
1619711610000|2021-04-29 15:53:30|6772.7|6769.9|6771.7|6768.9|6773.2|6770.4|6771.7|6768.9|47
1619711620000|2021-04-29 15:53:40|6772.7|6769.9|6771.7|6768.9|6772.7|6769.9|6771.7|6768.9|109
1619711630000|2021-04-29 15:53:50|6772.7|6769.9|6772.7|6769.9|6772.7|6769.9|6772.2|6769.4|9
1619711640000|2021-04-29 15:54:00|6773.2|6770.4|6772.2|6769.4|6773.7|6770.9|6771.7|6768.9|12
1619711650000|2021-04-29 15:54:10|6771.7|6768.9|6770.7|6767.9|6771.7|6768.9|6769.7|6766.9|29
1619711660000|2021-04-29 15:54:20|6771.2|6768.4|6771.2|6768.4|6771.2|6768.4|6770.7|6767.9|8
1619711670000|2021-04-29 15:54:30|6770.7|6767.9|6770.2|6767.4|6771.2|6768.4|6769.7|6766.9|24
1619711680000|2021-04-29 15:54:40|6769.7|6766.9|6769.2|6766.4|6769.7|6766.9|6768.7|6765.9|51
1619711690000|2021-04-29 15:54:50|6768.7|6765.9|6769.2|6766.4|6769.2|6766.4|6768.7|6765.9|1
1619711700000|2021-04-29 15:55:00|6768.7|6765.9|6769.2|6766.4|6769.7|6766.9|6768.7|6765.9|9
1619711710000|2021-04-29 15:55:10|6768.7|6765.9|6769.2|6766.4|6769.2|6766.4|6768.2|6765.4|13
1619711720000|2021-04-29 15:55:20|6768.7|6765.9|6769.2|6766.4|6769.7|6766.9|6768.7|6765.9|13
1619711730000|2021-04-29 15:55:30|6768.7|6765.9|6769.7|6766.9|6769.7|6766.9|6768.2|6765.4|42
1619711740000|2021-04-29 15:55:40|6770.7|6767.9|6771.7|6768.9|6772.7|6769.9|6770.7|6767.9|16
1619711750000|2021-04-29 15:55:50|6772.2|6769.4|6771.7|6768.9|6772.2|6769.4|6771.7|6768.9|3
1619711760000|2021-04-29 15:56:00|6772.7|6769.9|6771.7|6768.9|6772.7|6769.9|6771.7|6768.9|129
1619711770000|2021-04-29 15:56:10|6772.2|6769.4|6772.7|6769.9|6772.7|6769.9|6771.7|6768.9|219
1619711780000|2021-04-29 15:56:20|6773.7|6770.9|6773.7|6770.9|6773.7|6770.9|6773.7|6770.9|424
1619711790000|2021-04-29 15:56:30|6772.7|6769.9|6772.7|6769.9|6772.7|6769.9|6772.7|6769.9|15
1619711800000|2021-04-29 15:56:40|6771.7|6768.9|6772.7|6769.9|6772.7|6769.9|6770.7|6767.9|79
1619711810000|2021-04-29 15:56:50|||||||||10
1619711820000|2021-04-29 15:57:00|6773.2|6770.4|6772.7|6769.9|6773.7|6770.9|6772.7|6769.9|17
1619711830000|2021-04-29 15:57:10|6771.7|6768.9|6770.7|6767.9|6771.7|6768.9|6770.7|6767.9|15
1619711840000|2021-04-29 15:57:20|6770.8|6768|6770.7|6767.9|6771.7|6768.9|6770.7|6767.9|129
1619711850000|2021-04-29 15:57:30|6770.2|6767.4|6770.7|6767.9|6771.7|6768.9|6769.7|6766.9|135
1619711860000|2021-04-29 15:57:40|6769.7|6766.9|6769.7|6766.9|6770.7|6767.9|6769.7|6766.9|25
1619711870000|2021-04-29 15:57:50|6770.2|6767.4|6769.7|6766.9|6770.7|6767.9|6769.7|6766.9|14
1619711880000|2021-04-29 15:58:00|6768.2|6765.4|6767.7|6764.9|6768.2|6765.4|6766.7|6763.9|72
1619711890000|2021-04-29 15:58:10|6767.2|6764.4|6767.7|6764.9|6767.7|6764.9|6767.2|6764.4|29
1619711900000|2021-04-29 15:58:20|6768.7|6765.9|6769.2|6766.4|6769.7|6766.9|6768.7|6765.9|25
1619711910000|2021-04-29 15:58:30|6769.7|6766.9|6768.7|6765.9|6770.2|6767.4|6768.7|6765.9|13
1619711920000|2021-04-29 15:58:40|6767.7|6764.9|6767.7|6764.9|6767.7|6764.9|6767.7|6764.9|14
1619711930000|2021-04-29 15:58:50|6767.2|6764.4|6767.7|6764.9|6767.7|6764.9|6766.7|6763.9|128
1619711940000|2021-04-29 15:59:00|6768.7|6765.9|6768.7|6765.9|6769.7|6766.9|6768.2|6765.4|12
1619711950000|2021-04-29 15:59:10|||||||||1
1619711960000|2021-04-29 15:59:20|6769.2|6766.4|6769.7|6766.9|6769.7|6766.9|6768.7|6765.9|5
1619711970000|2021-04-29 15:59:30|6770.2|6767.4|6769.7|6766.9|6770.2|6767.4|6769.7|6766.9|6
1619711980000|2021-04-29 15:59:40|6769.2|6766.4|6769.7|6766.9|6770.2|6767.4|6769.2|6766.4|9
1619711990000|2021-04-29 15:59:50|||||||||1
1619712000000|2021-04-29 16:00:00|6770.7|6767.9|6770.7|6767.9|6770.7|6767.9|6769.7|6766.9|34
1619712010000|2021-04-29 16:00:10|6769.7|6766.9|6769.7|6766.9|6769.7|6766.9|6769.7|6766.9|19
1619712020000|2021-04-29 16:00:20|6769.2|6766.4|6769.2|6766.4|6769.2|6766.4|6767.7|6764.9|23
1619712030000|2021-04-29 16:00:30|6768.7|6765.9|6768.7|6765.9|6769.7|6766.9|6768.7|6765.9|3
1619712050000|2021-04-29 16:00:50|6767.7|6764.9|6767.7|6764.9|6768.2|6765.4|6767.7|6764.9|21
1619712060000|2021-04-29 16:01:00|6768.2|6765.4|6767.7|6764.9|6768.7|6765.9|6767.7|6764.9|5
1619712070000|2021-04-29 16:01:10|6768.2|6765.4|6769.7|6766.9|6769.7|6766.9|6767.7|6764.9|54
1619712080000|2021-04-29 16:01:20|6769.2|6766.4|6769.7|6766.9|6769.7|6766.9|6768.7|6765.9|34
1619712090000|2021-04-29 16:01:30|6768.7|6765.9|6769.2|6766.4|6769.7|6766.9|6768.7|6765.9|171
1619712100000|2021-04-29 16:01:40|6769.7|6766.9|6767.7|6764.9|6769.7|6766.9|6767.2|6764.4|411
1619712110000|2021-04-29 16:01:50|6765.7|6762.9|6765.7|6762.9|6766.2|6763.4|6765.7|6762.9|12
1619712120000|2021-04-29 16:02:00|6765.2|6762.4|6766.2|6763.4|6766.7|6763.9|6764.7|6761.9|31
1619712130000|2021-04-29 16:02:10|6765.7|6762.9|6766.2|6763.4|6766.7|6763.9|6765.7|6762.9|1
1619712140000|2021-04-29 16:02:20|6765.7|6762.9|6764.7|6761.9|6765.7|6762.9|6763.7|6760.9|91
1619712150000|2021-04-29 16:02:30|6763.7|6760.9|6764.2|6761.4|6764.2|6761.4|6762.7|6759.9|61
1619712160000|2021-04-29 16:02:40|6764.7|6761.9|6765.7|6762.9|6766.2|6763.4|6763.7|6760.9|25
1619712170000|2021-04-29 16:02:50|6766.2|6763.4|6766.7|6763.9|6766.7|6763.9|6765.7|6762.9|36
1619712180000|2021-04-29 16:03:00|6766.2|6763.4|6766.7|6763.9|6766.7|6763.9|6766.2|6763.4|10
1619712190000|2021-04-29 16:03:10|6766.2|6763.4|6757.7|6754.9|6766.2|6763.4|6757.7|6754.9|226
1619712200000|2021-04-29 16:03:20|6757.2|6754.4|6756.7|6753.9|6757.2|6754.4|6754.2|6751.4|163
1619712210000|2021-04-29 16:03:30|6757.2|6754.4|6753.7|6750.9|6757.7|6754.9|6753.7|6750.9|128
1619712220000|2021-04-29 16:03:40|6754.2|6751.4|6754.7|6751.9|6755.2|6752.4|6753.7|6750.9|62
1619712230000|2021-04-29 16:03:50|6754.2|6751.4|6754.2|6751.4|6755.7|6752.9|6754.2|6751.4|126
1619712240000|2021-04-29 16:04:00|6753.7|6750.9|6753.7|6750.9|6754.2|6751.4|6752.7|6749.9|199
1619712250000|2021-04-29 16:04:10|6753.2|6750.4|6754.2|6751.4|6754.2|6751.4|6753.2|6750.4|131
1619712260000|2021-04-29 16:04:20|6752.7|6749.9|6754.2|6751.4|6754.2|6751.4|6752.7|6749.9|34
1619712270000|2021-04-29 16:04:30|6753.7|6750.9|6753.7|6750.9|6754.2|6751.4|6751.7|6748.9|803
1619712280000|2021-04-29 16:04:40|6754.2|6751.4|6753.7|6750.9|6755.7|6752.9|6753.7|6750.9|17
1619712290000|2021-04-29 16:04:50|6752.7|6749.9|6753.7|6750.9|6753.7|6750.9|6752.7|6749.9|47
1619712300000|2021-04-29 16:05:00|6754.2|6751.4|6752.7|6749.9|6754.7|6751.9|6752.2|6749.4|45
1619712310000|2021-04-29 16:05:10|6753.2|6750.4|6752.7|6749.9|6753.2|6750.4|6752.7|6749.9|118
1619712320000|2021-04-29 16:05:20|6752.8|6750|6743.7|6740.9|6753.7|6750.9|6741.7|6738.9|961
1619712330000|2021-04-29 16:05:30|6742.7|6739.9|6743.7|6740.9|6744.7|6741.9|6742.2|6739.4|59
1619712340000|2021-04-29 16:05:40|6742.8|6740|6740.7|6737.9|6743.2|6740.4|6740.7|6737.9|173
1619712350000|2021-04-29 16:05:50|6741.2|6738.4|6741.7|6738.9|6741.7|6738.9|6740.7|6737.9|17
1619712360000|2021-04-29 16:06:00|6742.7|6739.9|6738.2|6735.4|6742.7|6739.9|6736.8|6731.8|333
1619712370000|2021-04-29 16:06:10|6738.7|6735.9|6738.7|6735.9|6740.7|6737.9|6737.7|6734.9|71
1619712380000|2021-04-29 16:06:20|6739.7|6736.9|6739.7|6736.9|6741.2|6738.4|6738.7|6735.9|25
1619712390000|2021-04-29 16:06:30|6741.3|6737.3|6740.7|6737.9|6741.3|6737.9|6739.7|6736.9|38
1619712400000|2021-04-29 16:06:40|6739.8|6737|6740.7|6737.9|6740.7|6737.9|6739.7|6736.9|20
1619712410000|2021-04-29 16:06:50|6741.2|6738.4|6739.7|6736.9|6742.2|6739.4|6739.7|6736.9|75
1619712420000|2021-04-29 16:07:00|6740.2|6737.4|6741.7|6738.9|6741.7|6738.9|6739.7|6736.9|13
1619712430000|2021-04-29 16:07:10|6740.7|6737.9|6741.7|6738.9|6741.7|6738.9|6739.7|6736.9|49
1619712440000|2021-04-29 16:07:20|6741.2|6738.4|6740.8|6738|6742.7|6739.9|6740.8|6738|36
1619712450000|2021-04-29 16:07:30|6741.7|6738.9|6742.2|6739.4|6742.7|6739.9|6740.7|6737.9|49
1619712460000|2021-04-29 16:07:40|6742.7|6739.9|6740.7|6737.9|6742.7|6739.9|6740.7|6737.9|6
1619712470000|2021-04-29 16:07:50|6740.8|6738|6740.8|6738|6741.7|6738.9|6740.7|6737.9|17
1619712480000|2021-04-29 16:08:00|6740.7|6737.9|6742.7|6739.9|6742.7|6739.9|6740.7|6737.9|138
1619712490000|2021-04-29 16:08:10|6743.7|6740.9|6742.7|6739.9|6746.7|6743.9|6742.2|6739.4|271
1619712500000|2021-04-29 16:08:20|6741.7|6738.9|6742.7|6739.9|6743.2|6740.4|6741.7|6738.9|89
1619712510000|2021-04-29 16:08:30|6743.7|6740.9|6743.2|6740.4|6743.7|6740.9|6742.7|6739.9|131
1619712520000|2021-04-29 16:08:40|6743.7|6740.9|6738.2|6735.4|6743.7|6740.9|6738.2|6735.4|145
1619712530000|2021-04-29 16:08:50|6738.7|6735.9|6738.7|6735.9|6739.7|6736.9|6738.7|6735.9|30
1619712540000|2021-04-29 16:09:00|6739.8|6737|6738.7|6735.9|6741.7|6738.9|6738.7|6735.9|26
1619712550000|2021-04-29 16:09:10|6738.2|6735.4|6740.2|6737.4|6740.2|6737.4|6737.8|6735|15
1619712560000|2021-04-29 16:09:20|6739.7|6736.9|6739.7|6736.9|6739.7|6736.9|6738.2|6735.4|19
1619712570000|2021-04-29 16:09:30|6739.2|6736.4|6740.7|6737.9|6740.7|6737.9|6736.7|6733.9|166
1619712580000|2021-04-29 16:09:40|6741.7|6738.9|6741.7|6738.9|6742.7|6739.9|6740.7|6737.9|95
1619712590000|2021-04-29 16:09:50|6741.2|6738.4|6744.7|6741.9|6744.7|6741.9|6741.2|6738.4|84
1619712600000|2021-04-29 16:10:00|6745.7|6742.9|6744.2|6741.4|6745.7|6742.9|6743.7|6740.9|14
1619712610000|2021-04-29 16:10:10|6744.7|6741.9|6746.2|6743.4|6746.7|6743.9|6743.7|6740.9|20
1619712620000|2021-04-29 16:10:20|6746.7|6743.9|6747.2|6744.4|6747.7|6744.9|6745.7|6742.9|35
1619712630000|2021-04-29 16:10:30|6746.7|6743.9|6747.2|6744.4|6747.2|6744.4|6746.2|6743.4|11
1619712640000|2021-04-29 16:10:40|6747.7|6744.9|6748.2|6745.4|6748.7|6745.9|6745.7|6742.9|43
1619712650000|2021-04-29 16:10:50|6748.7|6745.9|6747.7|6744.9|6748.7|6745.9|6746.7|6743.9|62
1619712660000|2021-04-29 16:11:00|6747.2|6744.4|6747.7|6744.9|6747.7|6744.9|6745.7|6742.9|216
1619712670000|2021-04-29 16:11:10|6747.2|6744.4|6749.7|6746.9|6749.7|6746.9|6747.2|6744.4|128
1619712680000|2021-04-29 16:11:20|6750.2|6747.4|6751.7|6748.9|6751.7|6748.9|6749.7|6746.9|68
1619712690000|2021-04-29 16:11:30|6751.2|6748.4|6750.7|6747.9|6751.7|6748.9|6750.7|6747.9|464
1619712700000|2021-04-29 16:11:40|6751.8|6749|6751.7|6748.9|6751.8|6749|6750.7|6747.9|132
1619712710000|2021-04-29 16:11:50|6751.2|6748.4|6751.2|6748.4|6751.7|6748.9|6750.7|6747.9|14
1619712720000|2021-04-29 16:12:00|6750.7|6747.9|6752.7|6749.9|6753.7|6750.9|6747.7|6744.9|207
1619712730000|2021-04-29 16:12:10|6753.2|6750.4|6752.2|6749.4|6753.2|6750.4|6750.7|6747.9|69
1619712740000|2021-04-29 16:12:20|6751.7|6748.9|6752.2|6749.4|6752.7|6749.9|6751.7|6748.9|4
1619712750000|2021-04-29 16:12:30|6751.7|6748.9|6751.7|6748.9|6752.2|6749.4|6751.7|6748.9|304
1619712760000|2021-04-29 16:12:40|6752.7|6749.9|6754.2|6751.4|6755.7|6752.9|6752.2|6749.4|132
1619712770000|2021-04-29 16:12:50|6753.7|6750.9|6751.7|6748.9|6754.2|6751.4|6751.7|6748.9|37
1619712780000|2021-04-29 16:13:00|6750.7|6747.9|6751.7|6748.9|6752.2|6749.4|6748.3|6745.5|114
1619712790000|2021-04-29 16:13:10|6752.7|6749.9|6752.7|6749.9|6752.7|6749.9|6751.7|6748.9|33
1619712800000|2021-04-29 16:13:20|6753.7|6750.9|6752.7|6749.9|6753.7|6750.9|6751.7|6748.9|10
1619712810000|2021-04-29 16:13:30|6752.2|6749.4|6751.7|6748.9|6752.2|6749.4|6751.7|6748.9|4
1619712820000|2021-04-29 16:13:40|6752.2|6749.4|6752.7|6749.9|6753.2|6750.4|6752.2|6749.4|47
1619712830000|2021-04-29 16:13:50|6752.2|6749.4|6751.7|6748.9|6752.7|6749.9|6750.7|6747.9|34
1619712840000|2021-04-29 16:14:00|6750.7|6747.9|6750.7|6747.9|6750.7|6747.9|6749.2|6746.4|27
1619712850000|2021-04-29 16:14:10|6751.2|6748.4|6750.7|6747.9|6751.2|6748.4|6750.7|6747.9|6
1619712860000|2021-04-29 16:14:20|6750.2|6747.4|6750.7|6747.9|6750.7|6747.9|6749.7|6746.9|8
1619712880000|2021-04-29 16:14:40|6750.2|6747.4|6749.7|6746.9|6750.2|6747.4|6748.7|6745.9|14
1619712900000|2021-04-29 16:15:00|6748.7|6745.9|6747.7|6744.9|6748.7|6745.9|6747.7|6744.9|27
1619712910000|2021-04-29 16:15:10|6748.7|6745.9|6747.7|6744.9|6749.2|6746.4|6747.7|6744.9|42
1619712920000|2021-04-29 16:15:20|6748.7|6745.9|6744.2|6741.4|6748.7|6745.9|6743.7|6740.9|114
1619712930000|2021-04-29 16:15:30|6744.7|6741.9|6745.2|6742.4|6745.7|6742.9|6744.7|6741.9|17
1619712940000|2021-04-29 16:15:40|6744.7|6741.9|6745.7|6742.9|6745.7|6742.9|6744.7|6741.9|5
1619712950000|2021-04-29 16:15:50|||||||||20
1619712960000|2021-04-29 16:16:00|6744.7|6741.9|6742.7|6739.9|6744.7|6741.9|6742.2|6739.4|95
1619712970000|2021-04-29 16:16:10|6742.2|6739.4|6741.7|6738.9|6742.7|6739.9|6740.7|6737.9|24
1619712980000|2021-04-29 16:16:20|6741.2|6738.4|6743.7|6740.9|6744.7|6741.9|6741.2|6738.4|52
1619712990000|2021-04-29 16:16:30|6742.8|6740|6742.2|6739.4|6743.2|6740.4|6742.2|6739.4|18
1619713000000|2021-04-29 16:16:40|6741.7|6738.9|6741.2|6738.4|6742.2|6739.4|6740.2|6737.4|83
1619713010000|2021-04-29 16:16:50|6740.7|6737.9|6741.7|6738.9|6741.7|6738.9|6740.7|6737.9|18
1619713020000|2021-04-29 16:17:00|6740.7|6737.9|6740.2|6737.4|6741.2|6738.4|6739.7|6736.9|67
1619713030000|2021-04-29 16:17:10|6739.7|6736.9|6739.7|6736.9|6740.7|6737.9|6738.7|6735.9|58
1619713040000|2021-04-29 16:17:20|6740.7|6737.9|6741.7|6738.9|6743.7|6740.9|6740.7|6737.9|73
1619713050000|2021-04-29 16:17:30|6742.2|6739.4|6741.2|6738.4|6742.7|6739.9|6741.2|6738.4|28
1619713060000|2021-04-29 16:17:40|6741.7|6738.9|6741.7|6738.9|6741.7|6738.9|6740.7|6737.9|9
1619713070000|2021-04-29 16:17:50|6741.2|6738.4|6742.2|6739.4|6743.2|6740.4|6739.7|6736.9|123
1619713080000|2021-04-29 16:18:00|6742.7|6739.9|6741.7|6738.9|6742.7|6739.9|6741.7|6738.9|2
1619713090000|2021-04-29 16:18:10|6742.2|6739.4|6742.2|6739.4|6742.7|6739.9|6741.7|6738.9|12
1619713100000|2021-04-29 16:18:20|6741.7|6738.9|6743.7|6740.9|6743.7|6740.9|6741.7|6738.9|206
1619713110000|2021-04-29 16:18:30|6744.2|6741.4|6744.7|6741.9|6744.7|6741.9|6743.7|6740.9|49
1619713120000|2021-04-29 16:18:40|6744.2|6741.4|6743.7|6740.9|6744.7|6741.9|6742.7|6739.9|68
1619713130000|2021-04-29 16:18:50|6744.2|6741.4|6743.7|6740.9|6745.2|6742.4|6743.7|6740.9|124
1619713140000|2021-04-29 16:19:00|6744.2|6741.4|6741.7|6738.9|6744.2|6741.4|6741.7|6738.9|114
1619713150000|2021-04-29 16:19:10|6742.2|6739.4|6741.7|6738.9|6742.2|6739.4|6741.2|6738.4|9
1619713160000|2021-04-29 16:19:20|6742.2|6739.4|6744.7|6741.9|6745.7|6742.9|6741.7|6738.9|0
1619713170000|2021-04-29 16:19:30|6745.2|6742.4|6745.7|6742.9|6745.7|6742.9|6744.7|6741.9|0
1619713180000|2021-04-29 16:19:40|6744.7|6741.9|6745.2|6742.4|6745.7|6742.9|6744.7|6741.9|10
1619713190000|2021-04-29 16:19:50|6745.7|6742.9|6744.7|6741.9|6745.7|6742.9|6744.7|6741.9|1
1619713200000|2021-04-29 16:20:00|6743.7|6740.9|6744.7|6741.9|6745.2|6742.4|6740.7|6737.9|120
1619713210000|2021-04-29 16:20:10|6744.2|6741.4|6749.7|6746.9|6749.7|6746.9|6744.2|6741.4|156
1619713220000|2021-04-29 16:20:20|6748.7|6745.9|6750.2|6747.4|6751.7|6748.9|6748.7|6745.9|31
1619713230000|2021-04-29 16:20:30|6749.7|6746.9|6746.7|6743.9|6749.7|6746.9|6746.2|6743.4|49
1619713240000|2021-04-29 16:20:40|6746.2|6743.4|6745.7|6742.9|6746.7|6743.9|6745.2|6742.4|33
1619713250000|2021-04-29 16:20:50|6744.7|6741.9|6746.7|6743.9|6746.7|6743.9|6744.7|6741.9|46
1619713260000|2021-04-29 16:21:00|6747.2|6744.4|6747.7|6744.9|6748.2|6745.4|6746.7|6743.9|17
1619713270000|2021-04-29 16:21:10|6748.2|6745.4|6748.7|6745.9|6749.2|6746.4|6748.2|6745.4|1
1619713280000|2021-04-29 16:21:20|6747.2|6744.4|6749.2|6746.4|6749.2|6746.4|6747.2|6744.4|17
1619713290000|2021-04-29 16:21:30|6748.7|6745.9|6750.7|6747.9|6750.7|6747.9|6748.7|6745.9|12
1619713300000|2021-04-29 16:21:40|6750.2|6747.4|6748.7|6745.9|6750.7|6747.9|6748.7|6745.9|63
1619713310000|2021-04-29 16:21:50|6749.7|6746.9|6750.7|6747.9|6750.7|6747.9|6749.7|6746.9|39
1619713320000|2021-04-29 16:22:00|6752.7|6749.9|6756.2|6753.4|6756.2|6753.4|6752.7|6749.9|226
1619713330000|2021-04-29 16:22:10|6755.7|6752.9|6753.7|6750.9|6755.7|6752.9|6753.7|6750.9|85
1619713340000|2021-04-29 16:22:20|6753.2|6750.4|6753.2|6750.4|6753.2|6750.4|6752.7|6749.9|306
1619713350000|2021-04-29 16:22:30|6752.7|6749.9|6751.7|6748.9|6752.7|6749.9|6751.7|6748.9|79
1619713360000|2021-04-29 16:22:40|6752.2|6749.4|6752.7|6749.9|6753.7|6750.9|6752.2|6749.4|29
1619713370000|2021-04-29 16:22:50|6753.7|6750.9|6752.2|6749.4|6753.7|6750.9|6752.2|6749.4|40
1619713380000|2021-04-29 16:23:00|6751.7|6748.9|6752.7|6749.9|6754.7|6751.9|6751.2|6748.4|151
1619713390000|2021-04-29 16:23:10|6753.2|6750.4|6754.7|6751.9|6754.7|6751.9|6752.7|6749.9|78
1619713400000|2021-04-29 16:23:20|6753.7|6750.9|6754.7|6751.9|6755.2|6752.4|6753.7|6750.9|31
1619713410000|2021-04-29 16:23:30|6754.2|6751.4|6755.2|6752.4|6755.7|6752.9|6753.7|6750.9|25
1619713420000|2021-04-29 16:23:40|6754.7|6751.9|6755.7|6752.9|6756.2|6753.4|6754.7|6751.9|8
1619713430000|2021-04-29 16:23:50|6756.2|6753.4|6755.7|6752.9|6756.7|6753.9|6755.7|6752.9|11
1619713440000|2021-04-29 16:24:00|6755.2|6752.4|6753.7|6750.9|6755.2|6752.4|6753.7|6750.9|18
1619713450000|2021-04-29 16:24:10|6754.7|6751.9|6755.2|6752.4|6755.7|6752.9|6754.7|6751.9|16
1619713460000|2021-04-29 16:24:20|6755.7|6752.9|6755.2|6752.4|6755.7|6752.9|6754.7|6751.9|13
1619713470000|2021-04-29 16:24:30|6755.7|6752.9|6754.2|6751.4|6755.7|6752.9|6753.7|6750.9|64
1619713480000|2021-04-29 16:24:40|6754.7|6751.9|6754.7|6751.9|6754.7|6751.9|6753.7|6750.9|17
1619713490000|2021-04-29 16:24:50|6755.2|6752.4|6754.7|6751.9|6757.7|6754.9|6754.2|6751.4|171
1619713500000|2021-04-29 16:25:00|6754.2|6751.4|6753.7|6750.9|6754.7|6751.9|6753.7|6750.9|2
1619713510000|2021-04-29 16:25:10|6754.2|6751.4|6751.2|6748.4|6754.2|6751.4|6749.7|6746.9|1153
1619713520000|2021-04-29 16:25:20|6750.7|6747.9|6752.2|6749.4|6752.2|6749.4|6750.7|6747.9|21
1619713530000|2021-04-29 16:25:30|6751.7|6748.9|6751.7|6748.9|6752.2|6749.4|6751.7|6748.9|0
1619713540000|2021-04-29 16:25:40|6752.2|6749.4|6751.7|6748.9|6752.2|6749.4|6751.7|6748.9|0
1619713550000|2021-04-29 16:25:50|6752.2|6749.4|6751.2|6748.4|6752.2|6749.4|6750.7|6747.9|36
1619713560000|2021-04-29 16:26:00|6751.7|6748.9|6751.7|6748.9|6751.7|6748.9|6751.7|6748.9|3
1619713570000|2021-04-29 16:26:10|||||||||1
1619713580000|2021-04-29 16:26:20|6752.7|6749.9|6755.2|6752.4|6755.7|6752.9|6752.7|6749.9|31
1619713590000|2021-04-29 16:26:30|6754.7|6751.9|6754.7|6751.9|6754.7|6751.9|6753.7|6750.9|4
1619713600000|2021-04-29 16:26:40|6755.2|6752.4|6754.2|6751.4|6755.2|6752.4|6753.7|6750.9|122
1619713610000|2021-04-29 16:26:50|6754.7|6751.9|6752.2|6749.4|6754.7|6751.9|6751.7|6748.9|11
1619713620000|2021-04-29 16:27:00|6751.7|6748.9|6752.2|6749.4|6752.7|6749.9|6751.7|6748.9|16
1619713630000|2021-04-29 16:27:10|6751.7|6748.9|6751.7|6748.9|6752.7|6749.9|6751.7|6748.9|0
1619713640000|2021-04-29 16:27:20|6752.7|6749.9|6752.2|6749.4|6752.7|6749.9|6751.7|6748.9|4
1619713650000|2021-04-29 16:27:30|6752.7|6749.9|6752.7|6749.9|6753.2|6750.4|6752.7|6749.9|8
1619713660000|2021-04-29 16:27:40|6751.7|6748.9|6752.7|6749.9|6752.7|6749.9|6751.7|6748.9|8
1619713670000|2021-04-29 16:27:50|6752.2|6749.4|6752.7|6749.9|6753.7|6750.9|6752.2|6749.4|13
1619713680000|2021-04-29 16:28:00|6752.8|6750|6754.2|6751.4|6754.7|6751.9|6752.8|6750|10
1619713690000|2021-04-29 16:28:10|6753.7|6750.9|6753.7|6750.9|6753.7|6750.9|6753.7|6750.9|8
1619713700000|2021-04-29 16:28:20|6753.2|6750.4|6753.2|6750.4|6753.7|6750.9|6752.7|6749.9|32
1619713710000|2021-04-29 16:28:30|6752.7|6749.9|6753.7|6750.9|6754.2|6751.4|6752.7|6749.9|4
1619713720000|2021-04-29 16:28:40|6754.7|6751.9|6753.7|6750.9|6754.7|6751.9|6753.7|6750.9|20
1619713730000|2021-04-29 16:28:50|6754.2|6751.4|6753.7|6750.9|6754.2|6751.4|6753.7|6750.9|2
1619713740000|2021-04-29 16:29:00|6754.2|6751.4|6754.2|6751.4|6754.7|6751.9|6754.2|6751.4|4
1619713750000|2021-04-29 16:29:10|6753.7|6750.9|6752.7|6749.9|6753.7|6750.9|6752.7|6749.9|19
1619713760000|2021-04-29 16:29:20|6752.2|6749.4|6750.7|6747.9|6752.2|6749.4|6749.7|6746.9|36
1619713770000|2021-04-29 16:29:30|6750.2|6747.4|6750.7|6747.9|6750.7|6747.9|6750.2|6747.4|1
1619713780000|2021-04-29 16:29:40|6750.2|6747.4|6753.7|6750.9|6754.2|6751.4|6750.2|6747.4|21
1619713790000|2021-04-29 16:29:50|6753.2|6750.4|6753.2|6750.4|6753.2|6750.4|6752.7|6749.9|3
1619713800000|2021-04-29 16:30:00|6752.7|6749.9|6751.2|6748.4|6753.2|6750.4|6750.7|6747.9|7
1619713810000|2021-04-29 16:30:10|6750.7|6747.9|6750.2|6747.4|6750.7|6747.9|6749.2|6746.4|9
1619713820000|2021-04-29 16:30:20|6750.7|6747.9|6753.2|6750.4|6753.7|6750.9|6750.7|6747.9|13
1619713830000|2021-04-29 16:30:30|6753.7|6750.9|6753.2|6750.4|6753.7|6750.9|6752.7|6749.9|2
1619713840000|2021-04-29 16:30:40|6753.7|6750.9|6754.2|6751.4|6754.7|6751.9|6753.2|6750.4|40
1619713850000|2021-04-29 16:30:50|6754.7|6751.9|6754.7|6751.9|6755.7|6752.9|6754.7|6751.9|28
1619713860000|2021-04-29 16:31:00|6755.2|6752.4|6757.7|6754.9|6758.7|6755.9|6755.2|6752.4|65
1619713870000|2021-04-29 16:31:10|6758.7|6755.9|6758.2|6755.4|6758.7|6755.9|6756.7|6753.9|32
1619713880000|2021-04-29 16:31:20|6757.7|6754.9|6758.2|6755.4|6758.7|6755.9|6757.7|6754.9|17
1619713890000|2021-04-29 16:31:30|6757.7|6754.9|6757.7|6754.9|6757.7|6754.9|6756.2|6753.4|27
1619713900000|2021-04-29 16:31:40|6756.7|6753.9|6757.2|6754.4|6757.7|6754.9|6756.2|6753.4|8
1619713910000|2021-04-29 16:31:50|6757.7|6754.9|6757.7|6754.9|6757.7|6754.9|6756.3|6753.5|40
1619713920000|2021-04-29 16:32:00|6757.2|6754.4|6758.7|6755.9|6759.7|6756.9|6757.2|6754.4|32
1619713930000|2021-04-29 16:32:10|6759.2|6756.4|6757.2|6754.4|6759.2|6756.4|6756.7|6753.9|35
1619713940000|2021-04-29 16:32:20|6757.7|6754.9|6759.2|6756.4|6759.7|6756.9|6757.7|6754.9|19
1619713950000|2021-04-29 16:32:30|6759.7|6756.9|6763.2|6760.4|6763.7|6760.9|6759.7|6756.9|68
1619713960000|2021-04-29 16:32:40|6763.7|6760.9|6763.2|6760.4|6763.7|6760.9|6762.7|6759.9|12
1619713970000|2021-04-29 16:32:50|6762.7|6759.9|6762.2|6759.4|6763.7|6760.9|6761.7|6758.9|84
1619713980000|2021-04-29 16:33:00|6762.7|6759.9|6762.2|6759.4|6762.7|6759.9|6761.7|6758.9|94
1619713990000|2021-04-29 16:33:10|6762.7|6759.9|6761.7|6758.9|6763.7|6760.9|6761.7|6758.9|121
1619714000000|2021-04-29 16:33:20|6762.7|6759.9|6761.7|6758.9|6762.7|6759.9|6760.7|6757.9|38
1619714010000|2021-04-29 16:33:30|6761.2|6758.4|6762.7|6759.9|6762.7|6759.9|6761.2|6758.4|186
1619714020000|2021-04-29 16:33:40|6763.7|6760.9|6763.7|6760.9|6763.7|6760.9|6763.7|6760.9|3
1619714030000|2021-04-29 16:33:50|6763.2|6760.4|6763.7|6760.9|6763.7|6760.9|6763.2|6760.4|3
1619714040000|2021-04-29 16:34:00|6764.2|6761.4|6763.7|6760.9|6764.7|6761.9|6763.7|6760.9|19
1619714050000|2021-04-29 16:34:10|6764.7|6761.9|6764.2|6761.4|6764.7|6761.9|6763.7|6760.9|14
1619714060000|2021-04-29 16:34:20|6763.7|6760.9|6765.7|6762.9|6766.7|6763.9|6763.7|6760.9|53
1619714070000|2021-04-29 16:34:30|6766.2|6763.4|6767.7|6764.9|6767.7|6764.9|6765.7|6762.9|10
1619714080000|2021-04-29 16:34:40|6768.7|6765.9|6768.7|6765.9|6771.7|6768.9|6768.7|6765.9|99
1619714090000|2021-04-29 16:34:50|6769.2|6766.4|6769.7|6766.9|6769.7|6766.9|6769.2|6766.4|4
1619714100000|2021-04-29 16:35:00|6769.2|6766.4|6769.7|6766.9|6769.7|6766.9|6767.7|6764.9|16
1619714110000|2021-04-29 16:35:10|6769.2|6766.4|6769.7|6766.9|6770.7|6767.9|6769.2|6766.4|8
1619714120000|2021-04-29 16:35:20|6770.7|6767.9|6770.7|6767.9|6770.7|6767.9|6770.2|6767.4|57
1619714130000|2021-04-29 16:35:30|6770.2|6767.4|6773.7|6770.9|6773.7|6770.9|6769.7|6766.9|73
1619714140000|2021-04-29 16:35:40|6774.7|6771.9|6774.7|6771.9|6775.2|6772.4|6773.7|6770.9|80
1619714150000|2021-04-29 16:35:50|6774.2|6771.4|6772.7|6769.9|6774.7|6771.9|6771.7|6768.9|26
1619714160000|2021-04-29 16:36:00|6772.2|6769.4|6774.7|6771.9|6774.7|6771.9|6771.7|6768.9|45
1619714170000|2021-04-29 16:36:10|6775.2|6772.4|6776.7|6773.9|6776.7|6773.9|6775.2|6772.4|57
1619714180000|2021-04-29 16:36:20|6776.2|6773.4|6775.7|6772.9|6776.7|6773.9|6775.7|6772.9|35
1619714190000|2021-04-29 16:36:30|6774.7|6771.9|6774.2|6771.4|6775.2|6772.4|6773.7|6770.9|95
1619714200000|2021-04-29 16:36:40|6773.7|6770.9|6773.7|6770.9|6774.7|6771.9|6773.7|6770.9|1
1619714210000|2021-04-29 16:36:50|6774.2|6771.4|6773.7|6770.9|6774.2|6771.4|6773.7|6770.9|54
1619714220000|2021-04-29 16:37:00|6774.7|6771.9|6774.7|6771.9|6775.7|6772.9|6774.7|6771.9|6
1619714230000|2021-04-29 16:37:10|6775.7|6772.9|6774.7|6771.9|6776.2|6773.4|6774.7|6771.9|96
1619714240000|2021-04-29 16:37:20|6774.2|6771.4|6775.2|6772.4|6775.7|6772.9|6774.2|6771.4|24
1619714250000|2021-04-29 16:37:30|6774.7|6771.9|6774.7|6771.9|6775.2|6772.4|6774.7|6771.9|0
1619714260000|2021-04-29 16:37:40|6775.2|6772.4|6776.7|6773.9|6777.7|6774.9|6775.2|6772.4|46
1619714270000|2021-04-29 16:37:50|6777.2|6774.4|6777.2|6774.4|6777.7|6774.9|6776.7|6773.9|112
1619714280000|2021-04-29 16:38:00|6776.7|6773.9|6779.7|6776.9|6780.7|6777.9|6776.7|6773.9|141
1619714290000|2021-04-29 16:38:10|6780.7|6777.9|6783.2|6780.4|6783.7|6780.9|6780.7|6777.9|112
1619714300000|2021-04-29 16:38:20|6783.7|6780.9|6781.7|6778.9|6783.7|6780.9|6781.7|6778.9|21
1619714310000|2021-04-29 16:38:30|6780.7|6777.9|6779.7|6776.9|6780.7|6777.9|6779.7|6776.9|164
1619714320000|2021-04-29 16:38:40|6779.2|6776.4|6776.7|6773.9|6779.2|6776.4|6776.7|6773.9|44
1619714330000|2021-04-29 16:38:50|6777.2|6774.4|6777.7|6774.9|6778.2|6775.4|6777.2|6774.4|17
1619714340000|2021-04-29 16:39:00|6778.7|6775.9|6778.7|6775.9|6779.2|6776.4|6778.7|6775.9|21
1619714350000|2021-04-29 16:39:10|6779.7|6776.9|6779.7|6776.9|6779.7|6776.9|6779.2|6776.4|6
1619714360000|2021-04-29 16:39:20|6779.2|6776.4|6778.7|6775.9|6779.2|6776.4|6778.7|6775.9|7
1619714370000|2021-04-29 16:39:30|6779.2|6776.4|6779.7|6776.9|6780.2|6777.4|6779.2|6776.4|23
1619714380000|2021-04-29 16:39:40|6779.2|6776.4|6779.2|6776.4|6779.2|6776.4|6778.7|6775.9|4
1619714390000|2021-04-29 16:39:50|6779.7|6776.9|6776.7|6773.9|6779.7|6776.9|6776.7|6773.9|187
1619714400000|2021-04-29 16:40:00|6777.2|6774.4|6777.2|6774.4|6778.2|6775.4|6777.2|6774.4|9
1619714410000|2021-04-29 16:40:10|6777.7|6774.9|6777.7|6774.9|6779.2|6776.4|6777.7|6774.9|3
1619714420000|2021-04-29 16:40:20|6778.2|6775.4|6777.7|6774.9|6778.2|6775.4|6777.7|6774.9|2
1619714430000|2021-04-29 16:40:30|6778.2|6775.4|6776.7|6773.9|6778.2|6775.4|6776.2|6773.4|11
1619714440000|2021-04-29 16:40:40|6775.7|6772.9|6773.2|6770.4|6776.7|6773.9|6771.7|6768.9|70
1619714450000|2021-04-29 16:40:50|6773.7|6770.9|6776.2|6773.4|6776.7|6773.9|6773.7|6770.9|7
1619714460000|2021-04-29 16:41:00|6776.7|6773.9|6777.7|6774.9|6777.7|6774.9|6775.7|6772.9|21
1619714470000|2021-04-29 16:41:10|6777.2|6774.4|6775.7|6772.9|6777.7|6774.9|6775.7|6772.9|5
1619714480000|2021-04-29 16:41:20|6776.2|6773.4|6775.7|6772.9|6776.2|6773.4|6774.7|6771.9|3
1619714490000|2021-04-29 16:41:30|6775.2|6772.4|6775.7|6772.9|6775.7|6772.9|6774.7|6771.9|4
1619714500000|2021-04-29 16:41:40|6775.2|6772.4|6774.7|6771.9|6775.7|6772.9|6774.2|6771.4|16
1619714510000|2021-04-29 16:41:50|6773.2|6770.4|6773.2|6770.4|6774.7|6771.9|6773.2|6770.4|62
1619714520000|2021-04-29 16:42:00|6774.2|6771.4|6776.2|6773.4|6776.7|6773.9|6774.2|6771.4|6
1619714530000|2021-04-29 16:42:10|6775.7|6772.9|6773.2|6770.4|6776.7|6773.9|6773.2|6770.4|59
1619714540000|2021-04-29 16:42:20|6772.7|6769.9|6775.7|6772.9|6775.7|6772.9|6772.7|6769.9|30
1619714550000|2021-04-29 16:42:30|6775.2|6772.4|6775.2|6772.4|6775.2|6772.4|6774.7|6771.9|16
1619714560000|2021-04-29 16:42:40|6774.7|6771.9|6774.7|6771.9|6775.2|6772.4|6774.7|6771.9|1
1619714570000|2021-04-29 16:42:50|6773.7|6770.9|6774.7|6771.9|6774.7|6771.9|6773.7|6770.9|17
1619714580000|2021-04-29 16:43:00|6775.7|6772.9|6776.7|6773.9|6776.7|6773.9|6775.2|6772.4|10
1619714590000|2021-04-29 16:43:10|6776.2|6773.4|6776.2|6773.4|6776.7|6773.9|6775.7|6772.9|2
1619714600000|2021-04-29 16:43:20|6775.7|6772.9|6775.7|6772.9|6775.7|6772.9|6775.7|6772.9|2
1619714610000|2021-04-29 16:43:30|||||||||9
1619714620000|2021-04-29 16:43:40|6775.2|6772.4|6775.2|6772.4|6775.2|6772.4|6775.2|6772.4|17
1619714630000|2021-04-29 16:43:50|6775.7|6772.9|6776.7|6773.9|6776.7|6773.9|6775.7|6772.9|108
1619714640000|2021-04-29 16:44:00|6777.7|6774.9|6778.7|6775.9|6779.7|6776.9|6777.2|6774.4|25
1619714660000|2021-04-29 16:44:20|6779.7|6776.9|6779.7|6776.9|6779.7|6776.9|6779.7|6776.9|3
1619714670000|2021-04-29 16:44:30|6778.7|6775.9|6779.7|6776.9|6779.7|6776.9|6778.7|6775.9|5
1619714680000|2021-04-29 16:44:40|6780.7|6777.9|6779.7|6776.9|6780.7|6777.9|6779.7|6776.9|18
1619714690000|2021-04-29 16:44:50|6780.7|6777.9|6782.7|6779.9|6782.7|6779.9|6780.7|6777.9|23
1619714700000|2021-04-29 16:45:00|6782.2|6779.4|6781.2|6778.4|6783.7|6780.9|6780.7|6777.9|71
1619714710000|2021-04-29 16:45:10|6780.7|6777.9|6780.7|6777.9|6780.7|6777.9|6779.7|6776.9|8
1619714720000|2021-04-29 16:45:20|6780.2|6777.4|6780.7|6777.9|6780.7|6777.9|6780.2|6777.4|15
1619714730000|2021-04-29 16:45:30|6780.2|6777.4|6779.2|6776.4|6780.2|6777.4|6778.7|6775.9|13
1619714740000|2021-04-29 16:45:40|6778.7|6775.9|6780.7|6777.9|6780.7|6777.9|6777.7|6774.9|21
1619714750000|2021-04-29 16:45:50|||||||||5
1619714760000|2021-04-29 16:46:00|6779.7|6776.9|6779.7|6776.9|6779.7|6776.9|6779.7|6776.9|16
1619714770000|2021-04-29 16:46:10|6779.2|6776.4|6779.7|6776.9|6779.7|6776.9|6778.7|6775.9|8
1619714780000|2021-04-29 16:46:20|6779.2|6776.4|6779.7|6776.9|6779.7|6776.9|6778.7|6775.9|3
1619714790000|2021-04-29 16:46:30|6778.7|6775.9|6778.7|6775.9|6779.2|6776.4|6778.7|6775.9|11
1619714800000|2021-04-29 16:46:40|6777.2|6774.4|6778.7|6775.9|6778.7|6775.9|6777.2|6774.4|9
1619714810000|2021-04-29 16:46:50|6779.2|6776.4|6779.2|6776.4|6779.7|6776.9|6778.7|6775.9|87
1619714820000|2021-04-29 16:47:00|6778.7|6775.9|6777.2|6774.4|6778.7|6775.9|6777.2|6774.4|14
1619714830000|2021-04-29 16:47:10|6776.7|6773.9|6777.2|6774.4|6777.7|6774.9|6776.7|6773.9|8
1619714840000|2021-04-29 16:47:20|6776.7|6773.9|6776.7|6773.9|6777.7|6774.9|6774.7|6771.9|269
1619714850000|2021-04-29 16:47:30|6776.2|6773.4|6774.7|6771.9|6776.7|6773.9|6774.7|6771.9|71
1619714860000|2021-04-29 16:47:40|6777.7|6774.9|6777.7|6774.9|6777.7|6774.9|6776.7|6773.9|400
1619714870000|2021-04-29 16:47:50|6777.2|6774.4|6776.7|6773.9|6777.7|6774.9|6776.7|6773.9|34
1619714880000|2021-04-29 16:48:00|6777.7|6774.9|6778.2|6775.4|6779.7|6776.9|6777.7|6774.9|59
1619714890000|2021-04-29 16:48:10|6777.7|6774.9|6776.7|6773.9|6777.7|6774.9|6776.7|6773.9|60
1619714900000|2021-04-29 16:48:20|||||||||4
1619714910000|2021-04-29 16:48:30|6777.2|6774.4|6777.7|6774.9|6777.7|6774.9|6777.2|6774.4|34
1619714920000|2021-04-29 16:48:40|6777.2|6774.4|6777.7|6774.9|6777.7|6774.9|6776.7|6773.9|51
1619714930000|2021-04-29 16:48:50|6777.2|6774.4|6777.2|6774.4|6777.7|6774.9|6776.7|6773.9|7
1619714940000|2021-04-29 16:49:00|6777.7|6774.9|6779.7|6776.9|6779.7|6776.9|6777.7|6774.9|56
1619714950000|2021-04-29 16:49:10|||||||||18
1619714960000|2021-04-29 16:49:20|||||||||3
1619714970000|2021-04-29 16:49:30|6778.7|6775.9|6779.7|6776.9|6779.7|6776.9|6778.7|6775.9|6
1619714980000|2021-04-29 16:49:40|6779.2|6776.4|6782.7|6779.9|6782.7|6779.9|6779.2|6776.4|25
1619714990000|2021-04-29 16:49:50|6783.2|6780.4|6781.7|6778.9|6783.2|6780.4|6781.7|6778.9|57
1619715000000|2021-04-29 16:50:00|6781.2|6778.4|6783.7|6780.9|6783.7|6780.9|6781.2|6778.4|23
1619715010000|2021-04-29 16:50:10|6783.2|6780.4|6782.7|6779.9|6784.7|6781.9|6782.7|6779.9|31
1619715020000|2021-04-29 16:50:20|6783.7|6780.9|6787.2|6784.4|6788.7|6785.9|6783.2|6780.4|111
1619715030000|2021-04-29 16:50:30|6787.7|6784.9|6786.7|6783.9|6787.7|6784.9|6785.7|6782.9|17
1619715040000|2021-04-29 16:50:40|6786.2|6783.4|6787.7|6784.9|6787.7|6784.9|6786.2|6783.4|88
1619715050000|2021-04-29 16:50:50|6787.2|6784.4|6785.7|6782.9|6787.2|6784.4|6785.7|6782.9|10
1619715060000|2021-04-29 16:51:00|6785.2|6782.4|6786.2|6783.4|6786.7|6783.9|6785.2|6782.4|13
1619715070000|2021-04-29 16:51:10|6786.7|6783.9|6788.2|6785.4|6788.7|6785.9|6786.2|6783.4|32
1619715080000|2021-04-29 16:51:20|6787.7|6784.9|6788.7|6785.9|6789.7|6786.9|6787.7|6784.9|74
1619715090000|2021-04-29 16:51:30|6789.2|6786.4|6789.2|6786.4|6789.2|6786.4|6788.7|6785.9|28
1619715100000|2021-04-29 16:51:40|6788.7|6785.9|6789.7|6786.9|6789.7|6786.9|6788.2|6785.4|109
1619715110000|2021-04-29 16:51:50|6789.2|6786.4|6787.7|6784.9|6789.7|6786.9|6787.7|6784.9|23
1619715120000|2021-04-29 16:52:00|6787.2|6784.4|6787.7|6784.9|6788.7|6785.9|6787.2|6784.4|220
1619715130000|2021-04-29 16:52:10|6788.7|6785.9|6788.7|6785.9|6788.7|6785.9|6787.7|6784.9|57
1619715140000|2021-04-29 16:52:20|6789.2|6786.4|6787.7|6784.9|6789.2|6786.4|6787.7|6784.9|68
1619715150000|2021-04-29 16:52:30|6787.2|6784.4|6787.7|6784.9|6789.2|6786.4|6787.2|6784.4|49
1619715160000|2021-04-29 16:52:40|6787.2|6784.4|6787.2|6784.4|6787.7|6784.9|6786.7|6783.9|21
1619715170000|2021-04-29 16:52:50|6786.2|6783.4|6787.2|6784.4|6787.2|6784.4|6785.7|6782.9|14
1619715180000|2021-04-29 16:53:00|6787.7|6784.9|6788.2|6785.4|6788.2|6785.4|6787.7|6784.9|4
1619715190000|2021-04-29 16:53:10|6787.7|6784.9|6787.7|6784.9|6787.7|6784.9|6787.2|6784.4|4
1619715200000|2021-04-29 16:53:20|6786.7|6783.9|6787.2|6784.4|6787.2|6784.4|6786.7|6783.9|15
1619715210000|2021-04-29 16:53:30|6787.7|6784.9|6787.2|6784.4|6787.7|6784.9|6786.7|6783.9|4
1619715220000|2021-04-29 16:53:40|6787.7|6784.9|6788.2|6785.4|6789.2|6786.4|6787.7|6784.9|131
1619715230000|2021-04-29 16:53:50|6788.7|6785.9|6788.2|6785.4|6788.7|6785.9|6788.2|6785.4|2
1619715240000|2021-04-29 16:54:00|6788.7|6785.9|6789.7|6786.9|6789.7|6786.9|6788.7|6785.9|17
1619715250000|2021-04-29 16:54:10|6791.2|6788.4|6789.7|6786.9|6791.7|6788.9|6789.7|6786.9|61
1619715260000|2021-04-29 16:54:20|6790.7|6787.9|6791.7|6788.9|6792.2|6789.4|6790.7|6787.9|67
1619715270000|2021-04-29 16:54:30|6791.2|6788.4|6791.7|6788.9|6792.7|6789.9|6790.7|6787.9|50
1619715280000|2021-04-29 16:54:40|6791.2|6788.4|6791.2|6788.4|6791.7|6788.9|6791.2|6788.4|37
1619715290000|2021-04-29 16:54:50|6790.7|6787.9|6790.7|6787.9|6791.2|6788.4|6790.7|6787.9|7
1619715300000|2021-04-29 16:55:00|6790.2|6787.4|6788.7|6785.9|6790.7|6787.9|6788.7|6785.9|39
1619715310000|2021-04-29 16:55:10|6788.2|6785.4|6789.2|6786.4|6789.7|6786.9|6788.2|6785.4|6
1619715320000|2021-04-29 16:55:20|6788.7|6785.9|6789.2|6786.4|6789.7|6786.9|6788.7|6785.9|2
1619715330000|2021-04-29 16:55:30|6789.7|6786.9|6787.2|6784.4|6789.7|6786.9|6786.7|6783.9|126
1619715340000|2021-04-29 16:55:40|6786.7|6783.9|6789.7|6786.9|6789.7|6786.9|6786.7|6783.9|2
1619715350000|2021-04-29 16:55:50|6790.2|6787.4|6790.7|6787.9|6790.7|6787.9|6790.2|6787.4|7
1619715360000|2021-04-29 16:56:00|6790.2|6787.4|6790.2|6787.4|6790.7|6787.9|6789.7|6786.9|40
1619715370000|2021-04-29 16:56:10|6789.7|6786.9|6790.7|6787.9|6791.2|6788.4|6789.7|6786.9|18
1619715380000|2021-04-29 16:56:20|6790.6|6787.8|6789.7|6786.9|6790.6|6787.8|6789.7|6786.9|6
1619715390000|2021-04-29 16:56:30|6790.2|6787.4|6787.7|6784.9|6790.7|6787.9|6786.7|6783.9|88
1619715400000|2021-04-29 16:56:40|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|52
1619715410000|2021-04-29 16:56:50|6785.7|6782.9|6786.2|6783.4|6786.7|6783.9|6785.7|6782.9|22
1619715420000|2021-04-29 16:57:00|6786.7|6783.9|6786.7|6783.9|6787.7|6784.9|6786.7|6783.9|25
1619715430000|2021-04-29 16:57:10|6787.1|6784.3|6787.2|6784.4|6787.2|6784.4|6786.7|6783.9|33
1619715440000|2021-04-29 16:57:20|6786.7|6783.9|6785.7|6782.9|6786.7|6783.9|6785.7|6782.9|5
1619715450000|2021-04-29 16:57:30|6786.2|6783.4|6785.7|6782.9|6786.2|6783.4|6785.7|6782.9|36
1619715460000|2021-04-29 16:57:40|6786.2|6783.4|6786.2|6783.4|6786.7|6783.9|6785.7|6782.9|4
1619715470000|2021-04-29 16:57:50|6785.7|6782.9|6785.7|6782.9|6786.2|6783.4|6784.7|6781.9|77
1619715480000|2021-04-29 16:58:00|6786.2|6783.4|6787.2|6784.4|6787.2|6784.4|6786.2|6783.4|7
1619715490000|2021-04-29 16:58:10|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|1
1619715500000|2021-04-29 16:58:20|6785.7|6782.9|6784.7|6781.9|6785.7|6782.9|6784.7|6781.9|45
1619715510000|2021-04-29 16:58:30|6785.2|6782.4|6785.2|6782.4|6785.2|6782.4|6785.2|6782.4|4
1619715520000|2021-04-29 16:58:40|6785.7|6782.9|6785.2|6782.4|6785.7|6782.9|6785.2|6782.4|44
1619715530000|2021-04-29 16:58:50|6785.7|6782.9|6785.2|6782.4|6785.7|6782.9|6784.7|6781.9|21
1619715540000|2021-04-29 16:59:00|6785.7|6782.9|6785.2|6782.4|6785.7|6782.9|6784.2|6781.4|125
1619715550000|2021-04-29 16:59:10|6785.7|6782.9|6786.7|6783.9|6786.7|6783.9|6785.7|6782.9|26
1619715560000|2021-04-29 16:59:20|6786.6|6783.8|6786.2|6783.4|6786.7|6783.9|6786.2|6783.4|7
1619715570000|2021-04-29 16:59:30|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|6786.2|6783.4|1
1619715580000|2021-04-29 16:59:40|6787.1|6784.3|6787.7|6784.9|6787.7|6784.9|6787.1|6784.3|41
1619715590000|2021-04-29 16:59:50|6788.2|6785.4|6787.2|6784.4|6788.7|6785.9|6786.7|6783.9|19
1619715600000|2021-04-29 17:00:00|6787.1|6784.3|6789.2|6786.4|6789.6|6786.8|6786.7|6783.9|44
1619715610000|2021-04-29 17:00:10|6788.7|6785.9|6788.2|6785.4|6788.7|6785.9|6787.7|6784.9|21
1619715620000|2021-04-29 17:00:20|6787.7|6784.9|6787.6|6784.8|6787.7|6784.9|6787.2|6784.4|14
1619715630000|2021-04-29 17:00:30|6787.7|6784.9|6786.7|6783.9|6787.7|6784.9|6786.7|6783.9|12
1619715640000|2021-04-29 17:00:40|6787.2|6784.4|6786.7|6783.9|6787.2|6784.4|6786.7|6783.9|6
1619715650000|2021-04-29 17:00:50|6786.6|6783.8|6784.7|6781.9|6786.7|6783.9|6784.7|6781.9|22
1619715660000|2021-04-29 17:01:00|6785.6|6782.8|6786.2|6783.4|6786.7|6783.9|6784.7|6781.9|22
1619715670000|2021-04-29 17:01:10|6785.7|6782.9|6785.2|6782.4|6786.2|6783.4|6785.2|6782.4|5
1619715680000|2021-04-29 17:01:20|6784.7|6781.9|6785.7|6782.9|6785.7|6782.9|6784.7|6781.9|4
1619715690000|2021-04-29 17:01:30|6786.2|6783.4|6786.2|6783.4|6786.6|6783.8|6786.2|6783.4|17
1619715700000|2021-04-29 17:01:40|6785.7|6782.9|6785.6|6782.8|6785.7|6782.9|6784.7|6781.9|46
1619715710000|2021-04-29 17:01:50|6785.2|6782.4|6785.7|6782.9|6785.7|6782.9|6785.2|6782.4|0
1619715720000|2021-04-29 17:02:00|6786.2|6783.4|6785.7|6782.9|6786.2|6783.4|6785.7|6782.9|3
1619715730000|2021-04-29 17:02:10|6786.2|6783.4|6785.2|6782.4|6786.2|6783.4|6785.2|6782.4|62
1619715740000|2021-04-29 17:02:20|6784.7|6781.9|6784.7|6781.9|6784.7|6781.9|6784.7|6781.9|1
1619715750000|2021-04-29 17:02:30|6784.6|6781.8|6783.7|6780.9|6784.6|6781.8|6783.7|6780.9|24
1619715760000|2021-04-29 17:02:40|6784.2|6781.4|6785.7|6782.9|6785.7|6782.9|6784.2|6781.4|34
1619715770000|2021-04-29 17:02:50|6785.2|6782.4|6785.6|6782.8|6785.6|6782.8|6784.7|6781.9|16
1619715780000|2021-04-29 17:03:00|6785.2|6782.4|6784.7|6781.9|6785.7|6782.9|6784.7|6781.9|5
1619715790000|2021-04-29 17:03:10|6785.2|6782.4|6784.2|6781.4|6785.7|6782.9|6783.7|6780.9|27
1619715800000|2021-04-29 17:03:20|6783.7|6780.9|6782.7|6779.9|6784.2|6781.4|6782.7|6779.9|23
1619715810000|2021-04-29 17:03:30|6783.2|6780.4|6782.7|6779.9|6783.2|6780.4|6782.7|6779.9|26
1619715820000|2021-04-29 17:03:40|6783.2|6780.4|6783.7|6780.9|6783.7|6780.9|6782.7|6779.9|36
1619715830000|2021-04-29 17:03:50|6784.7|6781.9|6785.7|6782.9|6785.7|6782.9|6784.7|6781.9|25
1619715840000|2021-04-29 17:04:00|6785.2|6782.4|6785.7|6782.9|6785.7|6782.9|6784.7|6781.9|19
1619715850000|2021-04-29 17:04:10|6786.2|6783.4|6786.6|6783.8|6786.7|6783.9|6785.7|6782.9|9
1619715860000|2021-04-29 17:04:20|6786.7|6783.9|6790.6|6787.8|6790.6|6787.8|6786.7|6783.9|43
1619715870000|2021-04-29 17:04:30|6790.7|6787.9|6791.2|6788.4|6791.7|6788.9|6790.7|6787.9|67
1619715880000|2021-04-29 17:04:40|6791.6|6788.8|6789.1|6786.3|6791.6|6788.8|6788.7|6785.9|33
1619715890000|2021-04-29 17:04:50|6788.7|6785.9|6788.6|6785.8|6788.7|6785.9|6787.7|6784.9|9
1619715900000|2021-04-29 17:05:00|6788.1|6785.3|6790.6|6787.8|6790.6|6787.8|6788.1|6785.3|10
1619715910000|2021-04-29 17:05:10|6790.7|6787.9|6789.7|6786.9|6790.7|6787.9|6789.6|6786.8|27
1619715920000|2021-04-29 17:05:20|6790.6|6787.8|6791.1|6788.3|6791.7|6788.9|6790.1|6787.3|36
1619715930000|2021-04-29 17:05:30|6791.2|6788.4|6794.1|6791.3|6794.6|6791.8|6791.2|6788.4|36
1619715940000|2021-04-29 17:05:40|6794.6|6791.8|6793.7|6790.9|6794.6|6791.8|6793.6|6790.8|34
1619715950000|2021-04-29 17:05:50|6794.6|6791.8|6794.7|6791.9|6794.7|6791.9|6793.7|6790.9|33
1619715960000|2021-04-29 17:06:00|6794.6|6791.8|6794.7|6791.9|6795.6|6792.8|6794.6|6791.8|32
1619715970000|2021-04-29 17:06:10|6795.6|6792.8|6795.2|6792.4|6795.7|6792.9|6795.2|6792.4|75
1619715980000|2021-04-29 17:06:20|6794.7|6791.9|6793.7|6790.9|6795.1|6792.3|6793.7|6790.9|5
1619715990000|2021-04-29 17:06:30|6793.6|6790.8|6794.7|6791.9|6795.1|6792.3|6793.6|6790.8|5
1619716000000|2021-04-29 17:06:40|||||||||62
1619716010000|2021-04-29 17:06:50|6794.6|6791.8|6793.7|6790.9|6794.6|6791.8|6793.7|6790.9|4
1619716020000|2021-04-29 17:07:00|6793.6|6790.8|6793.6|6790.8|6793.6|6790.8|6793.6|6790.8|10
1619716030000|2021-04-29 17:07:10|6793.2|6790.4|6793.2|6790.4|6795.6|6792.8|6793.1|6790.3|136
1619716040000|2021-04-29 17:07:20|6792.6|6789.8|6793.6|6790.8|6793.6|6790.8|6792.6|6789.8|12
1619716060000|2021-04-29 17:07:40|6793.2|6790.4|6793.6|6790.8|6793.6|6790.8|6792.7|6789.9|14
1619716070000|2021-04-29 17:07:50|6793.7|6790.9|6794.7|6791.9|6795.6|6792.8|6793.7|6790.9|58
1619716080000|2021-04-29 17:08:00|6794.2|6791.4|6794.6|6791.8|6794.6|6791.8|6794.2|6791.4|11
1619716090000|2021-04-29 17:08:10|6794.2|6791.4|6794.7|6791.9|6795.6|6792.8|6794.2|6791.4|12
1619716110000|2021-04-29 17:08:30|6794.6|6791.8|6794.6|6791.8|6795.6|6792.8|6794.6|6791.8|122
1619716120000|2021-04-29 17:08:40|6794.2|6791.4|6794.6|6791.8|6794.6|6791.8|6792.7|6789.9|92
1619716130000|2021-04-29 17:08:50|6795.1|6792.3|6796.1|6793.3|6797.6|6794.8|6795.1|6792.3|153
1619716140000|2021-04-29 17:09:00|6795.7|6792.9|6796.1|6793.3|6796.1|6793.3|6795.6|6792.8|3
1619716150000|2021-04-29 17:09:10|6795.6|6792.8|6796.6|6793.8|6796.6|6793.8|6795.6|6792.8|10
1619716160000|2021-04-29 17:09:20|6795.6|6792.8|6795.1|6792.3|6795.6|6792.8|6795.1|6792.3|12
1619716170000|2021-04-29 17:09:30|6795.6|6792.8|6794.7|6791.9|6795.6|6792.8|6794.6|6791.8|6
1619716180000|2021-04-29 17:09:40|6795.1|6792.3|6793.1|6790.3|6795.1|6792.3|6792.7|6789.9|9
1619716190000|2021-04-29 17:09:50|6793.6|6790.8|6793.1|6790.3|6793.6|6790.8|6793.1|6790.3|2
1619716200000|2021-04-29 17:10:00|6793.6|6790.8|6794.1|6791.3|6794.6|6791.8|6793.6|6790.8|15
1619716210000|2021-04-29 17:10:10|6794.6|6791.8|6792.6|6789.8|6794.6|6791.8|6792.6|6789.8|7
1619716220000|2021-04-29 17:10:20|6793.1|6790.3|6791.7|6788.9|6793.1|6790.3|6791.7|6788.9|9
1619716230000|2021-04-29 17:10:30|6791.6|6788.8|6791.1|6788.3|6791.6|6788.8|6790.6|6787.8|12
1619716240000|2021-04-29 17:10:40|6791.6|6788.8|6793.2|6790.4|6793.2|6790.4|6791.6|6788.8|75
1619716250000|2021-04-29 17:10:50|6793.6|6790.8|6795.6|6792.8|6795.6|6792.8|6793.6|6790.8|21
1619716260000|2021-04-29 17:11:00|6796.1|6793.3|6795.6|6792.8|6796.1|6793.3|6795.6|6792.8|10
1619716270000|2021-04-29 17:11:10|6796.1|6793.3|6795.7|6792.9|6796.6|6793.8|6795.6|6792.8|12
1619716280000|2021-04-29 17:11:20|6796.1|6793.3|6794.6|6791.8|6796.1|6793.3|6794.6|6791.8|28
1619716290000|2021-04-29 17:11:30|6795.1|6792.3|6794.1|6791.3|6795.1|6792.3|6794.1|6791.3|2
1619716300000|2021-04-29 17:11:40|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|2
1619716310000|2021-04-29 17:11:50|6795.6|6792.8|6794.1|6791.3|6795.6|6792.8|6794.1|6791.3|5
1619716320000|2021-04-29 17:12:00|6794.6|6791.8|6794.6|6791.8|6795.6|6792.8|6794.6|6791.8|12
1619716330000|2021-04-29 17:12:10|6794.7|6791.9|6794.1|6791.3|6795.1|6792.3|6793.6|6790.2|68
1619716340000|2021-04-29 17:12:20|6794.6|6791.8|6797.7|6794.9|6798.6|6795.8|6793.6|6790.8|164
1619716350000|2021-04-29 17:12:30|6797.6|6794.8|6798.1|6795.3|6798.6|6795.8|6797.1|6794.3|26
1619716360000|2021-04-29 17:12:40|6797.6|6794.8|6798.1|6795.3|6798.1|6795.3|6797.6|6794.8|2
1619716370000|2021-04-29 17:12:50|6798.6|6795.8|6798.1|6795.3|6798.6|6795.8|6798.1|6795.3|5
1619716380000|2021-04-29 17:13:00|6797.6|6794.8|6797.6|6794.8|6798.1|6795.3|6796.6|6793.8|20
1619716390000|2021-04-29 17:13:10|6797.1|6794.3|6796.6|6793.8|6797.6|6794.8|6796.6|6793.8|12
1619716400000|2021-04-29 17:13:20|6795.6|6792.8|6796.6|6793.8|6796.6|6793.8|6795.6|6792.8|24
1619716410000|2021-04-29 17:13:30|6796.1|6793.3|6795.6|6792.8|6796.1|6793.3|6795.6|6792.8|12
1619716420000|2021-04-29 17:13:40|6796.1|6793.3|6795.6|6792.8|6796.6|6793.8|6795.6|6792.8|1
1619716430000|2021-04-29 17:13:50|6795.7|6792.9|6795.6|6792.8|6796.1|6793.3|6795.6|6792.8|1
1619716440000|2021-04-29 17:14:00|6796.1|6793.3|6796.6|6793.8|6796.6|6793.8|6795.7|6792.9|2
1619716450000|2021-04-29 17:14:10|||||||||2
1619716460000|2021-04-29 17:14:20|6796.1|6793.3|6796.1|6793.3|6796.6|6793.8|6795.7|6792.9|12
1619716470000|2021-04-29 17:14:30|6796.6|6793.8|6796.1|6793.3|6796.6|6793.8|6795.7|6792.9|10
1619716480000|2021-04-29 17:14:40|6796.6|6793.8|6795.6|6792.8|6796.6|6793.8|6795.6|6792.8|10
1619716490000|2021-04-29 17:14:50|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|6793.6|6790.8|11
1619716500000|2021-04-29 17:15:00|6793.7|6790.9|6791.7|6788.9|6794.1|6791.3|6791.7|6788.9|22
1619716510000|2021-04-29 17:15:10|6791.6|6788.8|6788.6|6785.8|6791.6|6788.8|6785.7|6782.9|86
1619716520000|2021-04-29 17:15:20|6788.7|6785.9|6787.6|6784.8|6789.6|6786.8|6787.6|6784.8|184
1619716530000|2021-04-29 17:15:30|6788.1|6785.3|6788.6|6785.8|6788.6|6785.8|6786.7|6783.9|61
1619716540000|2021-04-29 17:15:40|6789.6|6786.8|6788.6|6785.8|6789.6|6786.8|6788.6|6785.8|31
1619716550000|2021-04-29 17:15:50|6789.1|6786.3|6791.1|6788.3|6792.6|6789.8|6789.1|6786.3|50
1619716560000|2021-04-29 17:16:00|6791.6|6788.8|6790.6|6787.8|6791.6|6788.8|6790.6|6787.8|5
1619716570000|2021-04-29 17:16:10|6790.1|6787.3|6788.7|6785.9|6790.1|6787.3|6788.7|6785.9|23
1619716580000|2021-04-29 17:16:20|6788.6|6785.8|6789.1|6786.3|6789.1|6786.3|6787.6|6784.8|164
1619716590000|2021-04-29 17:16:30|6788.7|6785.9|6788.6|6785.8|6789.1|6786.3|6788.6|6785.8|0
1619716600000|2021-04-29 17:16:40|6787.6|6784.8|6788.6|6785.8|6788.6|6785.8|6787.6|6784.8|8
1619716610000|2021-04-29 17:16:50|6788.7|6785.9|6788.7|6785.9|6788.7|6785.9|6788.7|6785.9|6
1619716620000|2021-04-29 17:17:00|6788.6|6785.8|6789.2|6786.4|6789.6|6786.8|6788.6|6785.8|13
1619716630000|2021-04-29 17:17:10|6789.1|6786.3|6788.1|6785.3|6789.1|6786.3|6788.1|6785.3|11
1619716640000|2021-04-29 17:17:20|6788.6|6785.8|6790.1|6787.3|6790.1|6787.3|6788.2|6785.4|40
1619716650000|2021-04-29 17:17:30|6790.2|6787.4|6790.6|6787.8|6790.6|6787.8|6790.2|6787.4|1
1619716660000|2021-04-29 17:17:40|6790.7|6787.9|6790.6|6787.8|6791.1|6788.3|6790.6|6787.8|13
1619716670000|2021-04-29 17:17:50|6791.1|6788.3|6791.1|6788.3|6791.6|6788.8|6791.1|6788.3|5
1619716680000|2021-04-29 17:18:00|6790.6|6787.8|6790.6|6787.8|6791.6|6788.8|6790.6|6787.8|5
1619716690000|2021-04-29 17:18:10|6789.6|6786.8|6788.2|6785.4|6789.6|6786.8|6788.1|6785.3|26
1619716700000|2021-04-29 17:18:20|6788.1|6785.3|6788.6|6785.8|6788.6|6785.8|6788.1|6785.3|10
1619716710000|2021-04-29 17:18:30|6788.2|6785.4|6787.7|6784.9|6788.6|6785.8|6787.7|6784.9|10
1619716720000|2021-04-29 17:18:40|6787.6|6784.8|6785.6|6782.8|6787.6|6784.8|6784.7|6781.9|25
1619716730000|2021-04-29 17:18:50|6785.7|6782.9|6787.2|6784.4|6787.6|6784.8|6785.7|6782.9|10
1619716740000|2021-04-29 17:19:00|6787.1|6784.3|6787.6|6784.8|6788.1|6785.3|6787.1|6784.3|24
1619716750000|2021-04-29 17:19:10|6788.1|6785.3|6788.6|6785.8|6788.6|6785.8|6788.1|6785.3|1
1619716760000|2021-04-29 17:19:20|6789.1|6786.3|6789.1|6786.3|6789.1|6786.3|6788.6|6785.8|5
1619716770000|2021-04-29 17:19:30|6788.7|6785.9|6789.1|6786.3|6789.1|6786.3|6788.7|6785.9|11
1619716780000|2021-04-29 17:19:40|6789.6|6786.8|6789.6|6786.8|6789.6|6786.8|6788.7|6785.9|10
1619716790000|2021-04-29 17:19:50|6789.1|6786.3|6788.6|6785.8|6789.6|6786.8|6788.6|6785.8|12
1619716800000|2021-04-29 17:20:00|6789.1|6786.3|6789.1|6786.3|6789.1|6786.3|6788.6|6785.8|0
1619716810000|2021-04-29 17:20:10|||||||||6
1619716820000|2021-04-29 17:20:20|6789.6|6786.8|6789.6|6786.8|6789.6|6786.8|6788.6|6785.8|5
1619716830000|2021-04-29 17:20:30|6788.6|6785.8|6789.1|6786.3|6789.1|6786.3|6788.6|6785.8|28
1619716840000|2021-04-29 17:20:40|6788.6|6785.8|6787.1|6784.3|6788.6|6785.8|6786.6|6783.8|59
1619716850000|2021-04-29 17:20:50|6787.6|6784.8|6787.6|6784.8|6787.6|6784.8|6787.6|6784.8|0
1619716860000|2021-04-29 17:21:00|6787.1|6784.3|6785.6|6782.8|6787.1|6784.3|6785.6|6782.8|97
1619716870000|2021-04-29 17:21:10|||||||||24
1619716880000|2021-04-29 17:21:20|6784.6|6781.8|6785.1|6782.3|6785.6|6782.8|6784.6|6781.8|70
1619716890000|2021-04-29 17:21:30|6784.6|6781.8|6785.1|6782.3|6785.1|6782.3|6784.6|6781.8|3
1619716900000|2021-04-29 17:21:40|6785.6|6782.8|6785.6|6782.8|6785.6|6782.8|6785.1|6782.3|5
1619716910000|2021-04-29 17:21:50|6784.7|6781.9|6784.7|6781.9|6784.7|6781.9|6784.7|6781.9|15
1619716920000|2021-04-29 17:22:00|6784.6|6781.8|6784.1|6781.3|6784.6|6781.8|6782.6|6779.8|45
1619716930000|2021-04-29 17:22:10|6784.6|6781.8|6783.6|6780.8|6784.6|6781.8|6783.6|6780.8|6
1619716940000|2021-04-29 17:22:20|6784.1|6781.3|6783.6|6780.8|6784.2|6781.3|6782.6|6779.8|79
1619716950000|2021-04-29 17:22:30|6784.1|6781.3|6783.6|6780.8|6784.1|6781.3|6783.6|6780.8|1
1619716960000|2021-04-29 17:22:40|6784.1|6781.3|6783.6|6780.8|6784.6|6781.8|6783.6|6780.8|68
1619716970000|2021-04-29 17:22:50|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|6782.1|6779.3|4
1619716980000|2021-04-29 17:23:00|6781.6|6778.8|6781.6|6778.8|6782.6|6779.8|6781.6|6778.8|14
1619716990000|2021-04-29 17:23:10|6782.1|6779.3|6783.6|6780.8|6783.6|6780.8|6781.6|6778.8|7
1619717000000|2021-04-29 17:23:20|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|4
1619717010000|2021-04-29 17:23:30|6781.6|6778.8|6782.1|6779.3|6782.6|6779.8|6781.6|6778.8|15
1619717020000|2021-04-29 17:23:40|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|0
1619717030000|2021-04-29 17:23:50|6781.6|6778.8|6783.1|6780.3|6783.6|6780.8|6781.6|6778.8|19
1619717040000|2021-04-29 17:24:00|6783.6|6780.8|6783.6|6780.8|6784.6|6781.8|6783.1|6780.3|7
1619717050000|2021-04-29 17:24:10|||||||||3
1619717060000|2021-04-29 17:24:20|6783.1|6780.3|6783.6|6780.8|6783.6|6780.8|6783.1|6780.3|3
1619717070000|2021-04-29 17:24:30|6783.1|6780.3|6782.6|6779.8|6783.6|6780.8|6782.6|6779.8|1
1619717080000|2021-04-29 17:24:40|6783.1|6780.3|6782.6|6779.8|6783.1|6780.3|6782.6|6779.8|2
1619717090000|2021-04-29 17:24:50|||||||||2
1619717100000|2021-04-29 17:25:00|6782.1|6779.3|6782.6|6779.8|6783.6|6780.8|6778.6|6775.8|75
1619717110000|2021-04-29 17:25:10|6783.1|6780.3|6784.1|6781.3|6784.6|6781.8|6782.6|6779.8|4
1619717120000|2021-04-29 17:25:20|6783.6|6780.8|6783.6|6780.8|6783.6|6780.8|6783.6|6780.8|8
1619717130000|2021-04-29 17:25:30|6784.6|6781.8|6782.6|6779.8|6784.6|6781.8|6782.1|6779.3|8
1619717140000|2021-04-29 17:25:40|6782.1|6779.3|6781.6|6778.8|6782.1|6779.3|6781.6|6778.8|2
1619717150000|2021-04-29 17:25:50|6780.6|6777.8|6780.6|6777.8|6780.6|6777.8|6780.1|6777.3|17
1619717160000|2021-04-29 17:26:00|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|6
1619717170000|2021-04-29 17:26:10|6782.1|6779.3|6781.6|6778.8|6782.6|6779.8|6781.6|6778.8|10
1619717180000|2021-04-29 17:26:20|6782.6|6779.8|6783.1|6780.3|6783.1|6780.3|6782.6|6779.8|5
1619717190000|2021-04-29 17:26:30|6783.6|6780.8|6783.6|6780.8|6783.6|6780.8|6783.1|6780.3|2
1619717200000|2021-04-29 17:26:40|6784.1|6781.3|6783.6|6780.8|6784.1|6781.3|6783.1|6780.3|34
1619717210000|2021-04-29 17:26:50|6782.6|6779.8|6783.6|6780.8|6784.1|6781.3|6782.6|6779.8|40
1619717220000|2021-04-29 17:27:00|6783.1|6780.3|6783.6|6780.8|6783.6|6780.8|6782.6|6779.8|18
1619717230000|2021-04-29 17:27:10|6783.1|6780.3|6784.1|6781.3|6784.1|6781.3|6783.1|6780.3|8
1619717240000|2021-04-29 17:27:20|6784.6|6781.8|6784.1|6781.3|6785.1|6782.3|6783.6|6780.8|4
1619717250000|2021-04-29 17:27:30|6784.6|6781.8|6786.6|6783.8|6786.6|6783.8|6784.6|6781.8|11
1619717260000|2021-04-29 17:27:40|6786.1|6783.3|6786.1|6783.3|6786.6|6783.8|6785.6|6782.8|3
1619717270000|2021-04-29 17:27:50|6786.6|6783.8|6787.1|6784.3|6787.6|6784.8|6786.1|6783.3|8
1619717280000|2021-04-29 17:28:00|6786.6|6783.8|6789.6|6786.8|6790.1|6787.3|6786.6|6783.8|51
1619717290000|2021-04-29 17:28:10|6789.1|6786.3|6788.6|6785.8|6789.6|6786.8|6788.1|6785.3|25
1619717300000|2021-04-29 17:28:20|6789.1|6786.3|6789.6|6786.8|6790.6|6787.8|6789.1|6786.3|18
1619717310000|2021-04-29 17:28:30|6790.1|6787.3|6790.1|6787.3|6790.6|6787.8|6788.6|6785.8|16
1619717320000|2021-04-29 17:28:40|6789.6|6786.8|6789.6|6786.8|6790.1|6787.3|6789.6|6786.8|16
1619717330000|2021-04-29 17:28:50|6790.1|6787.3|6790.6|6787.8|6791.6|6788.8|6790.1|6787.3|38
1619717340000|2021-04-29 17:29:00|6790.1|6787.3|6789.6|6786.8|6790.1|6787.3|6788.6|6785.8|19
1619717350000|2021-04-29 17:29:10|6788.6|6785.8|6789.1|6786.3|6789.1|6786.3|6788.6|6785.8|10
1619717360000|2021-04-29 17:29:20|6788.6|6785.8|6788.6|6785.8|6789.1|6786.3|6788.6|6785.8|8
1619717370000|2021-04-29 17:29:30|6787.6|6784.8|6788.6|6785.8|6788.6|6785.8|6787.6|6784.8|6
1619717380000|2021-04-29 17:29:40|6787.6|6784.8|6787.1|6784.3|6787.6|6784.8|6787.1|6784.3|4
1619717390000|2021-04-29 17:29:50|6787.6|6784.8|6787.6|6784.8|6787.6|6784.8|6787.1|6784.3|3
1619717400000|2021-04-29 17:30:00|6788.1|6785.3|6788.1|6785.3|6788.1|6785.3|6787.6|6784.8|25
1619717410000|2021-04-29 17:30:10|6787.6|6784.8|6788.6|6785.8|6789.6|6786.8|6787.1|6784.3|66
1619717420000|2021-04-29 17:30:20|6789.1|6786.3|6789.6|6786.8|6790.1|6787.3|6789.1|6786.3|39
1619717430000|2021-04-29 17:30:30|6790.1|6787.3|6789.1|6786.3|6790.1|6787.3|6788.6|6785.8|10
1619717440000|2021-04-29 17:30:40|6789.6|6786.8|6788.6|6785.8|6789.6|6786.8|6788.6|6785.8|8
1619717450000|2021-04-29 17:30:50|6789.6|6786.8|6790.6|6787.8|6790.6|6787.8|6789.6|6786.8|9
1619717460000|2021-04-29 17:31:00|6789.6|6786.8|6790.1|6787.3|6790.6|6787.8|6789.6|6786.8|10
1619717470000|2021-04-29 17:31:10|6789.6|6786.8|6788.1|6785.3|6789.6|6786.8|6787.6|6784.8|4
1619717480000|2021-04-29 17:31:20|6787.6|6784.8|6787.6|6784.8|6788.6|6785.8|6787.6|6784.8|1
1619717490000|2021-04-29 17:31:30|6788.6|6785.8|6788.6|6785.8|6788.6|6785.8|6788.1|6785.3|30
1619717500000|2021-04-29 17:31:40|6788.1|6785.3|6786.6|6783.8|6788.6|6785.8|6786.6|6783.8|1
1619717510000|2021-04-29 17:31:50|6787.6|6784.8|6787.1|6784.3|6787.6|6784.8|6787.1|6784.3|12
1619717520000|2021-04-29 17:32:00|6786.6|6783.8|6788.6|6785.8|6788.6|6785.8|6785.6|6782.8|20
1619717530000|2021-04-29 17:32:10|6788.1|6785.3|6790.1|6787.3|6790.6|6787.8|6788.1|6785.3|8
1619717540000|2021-04-29 17:32:20|6789.6|6786.8|6789.6|6786.8|6789.6|6786.8|6789.6|6786.8|2
1619717550000|2021-04-29 17:32:30|6789.1|6786.3|6789.6|6786.8|6789.6|6786.8|6789.1|6786.3|9
1619717560000|2021-04-29 17:32:40|6789.1|6786.3|6789.6|6786.8|6789.6|6786.8|6789.1|6786.3|9
1619717570000|2021-04-29 17:32:50|6788.6|6785.8|6789.6|6786.8|6789.6|6786.8|6788.6|6785.8|23
1619717580000|2021-04-29 17:33:00|6788.6|6785.8|6788.6|6785.8|6788.6|6785.8|6788.6|6785.8|13
1619717590000|2021-04-29 17:33:10|6787.6|6784.8|6787.6|6784.8|6787.6|6784.8|6787.1|6784.3|21
1619717600000|2021-04-29 17:33:20|6787.1|6784.3|6785.1|6782.3|6787.6|6784.8|6783.6|6780.8|122
1619717610000|2021-04-29 17:33:30|6784.6|6781.8|6784.6|6781.8|6785.6|6782.8|6784.6|6781.8|7
1619717620000|2021-04-29 17:33:40|6785.1|6782.3|6784.6|6781.8|6785.1|6782.3|6784.6|6781.8|22
1619717630000|2021-04-29 17:33:50|6785.6|6782.8|6785.6|6782.8|6785.6|6782.8|6785.6|6782.8|4
1619717640000|2021-04-29 17:34:00|6786.6|6783.8|6786.6|6783.8|6787.1|6784.3|6786.1|6783.3|8
1619717650000|2021-04-29 17:34:10|6787.1|6784.3|6787.6|6784.8|6788.1|6785.3|6787.1|6784.3|16
1619717660000|2021-04-29 17:34:20|6788.1|6785.3|6786.6|6783.8|6788.1|6785.3|6786.6|6783.8|14
1619717670000|2021-04-29 17:34:30|6785.6|6782.8|6785.6|6782.8|6786.6|6783.8|6785.6|6782.8|19
1619717680000|2021-04-29 17:34:40|6785.1|6782.3|6785.1|6782.3|6785.1|6782.3|6784.6|6781.8|16
1619717690000|2021-04-29 17:34:50|6785.6|6782.8|6784.6|6781.8|6785.6|6782.8|6784.6|6781.8|0
1619717700000|2021-04-29 17:35:00|||||||||1
1619717710000|2021-04-29 17:35:10|6784.1|6781.3|6784.6|6781.8|6784.6|6781.8|6784.1|6781.3|5
1619717720000|2021-04-29 17:35:20|6784.1|6781.3|6781.6|6778.8|6784.1|6781.3|6781.6|6778.8|41
1619717730000|2021-04-29 17:35:30|6782.6|6779.8|6781.6|6778.8|6782.6|6779.8|6781.6|6778.8|3
1619717740000|2021-04-29 17:35:40|6781.1|6778.3|6781.6|6778.8|6781.6|6778.8|6781.1|6778.3|18
1619717750000|2021-04-29 17:35:50|6782.1|6779.3|6781.6|6778.8|6782.6|6779.8|6781.6|6778.8|13
1619717760000|2021-04-29 17:36:00|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|6781.6|6778.8|10
1619717770000|2021-04-29 17:36:10|6780.6|6777.8|6779.1|6776.3|6781.6|6778.8|6778.6|6775.8|45
1619717780000|2021-04-29 17:36:20|6778.6|6775.8|6779.1|6776.3|6779.1|6776.3|6778.6|6775.8|1
1619717790000|2021-04-29 17:36:30|6779.6|6776.8|6778.1|6775.3|6779.6|6776.8|6777.6|6774.8|3
1619717800000|2021-04-29 17:36:40|6778.6|6775.8|6778.1|6775.3|6778.6|6775.8|6778.1|6775.3|66
1619717810000|2021-04-29 17:36:50|6778.6|6775.8|6779.1|6776.3|6779.6|6776.8|6778.6|6775.8|13
1619717820000|2021-04-29 17:37:00|6778.6|6775.8|6778.1|6775.3|6778.6|6775.8|6776.6|6773.8|13
1619717830000|2021-04-29 17:37:10|6777.6|6774.8|6778.6|6775.8|6779.6|6776.8|6777.6|6774.8|32
1619717840000|2021-04-29 17:37:20|6779.1|6776.3|6780.6|6777.8|6781.1|6778.3|6779.1|6776.3|13
1619717850000|2021-04-29 17:37:30|6780.1|6777.3|6779.6|6776.8|6780.1|6777.3|6779.6|6776.8|2
1619717860000|2021-04-29 17:37:40|6779.1|6776.3|6779.6|6776.8|6779.6|6776.8|6779.1|6776.3|6
1619717870000|2021-04-29 17:37:50|6778.6|6775.8|6778.6|6775.8|6778.6|6775.8|6778.6|6775.8|21
1619717880000|2021-04-29 17:38:00|6779.1|6776.3|6779.6|6776.8|6779.6|6776.8|6779.1|6776.3|3
1619717890000|2021-04-29 17:38:10|6780.1|6777.3|6780.1|6777.3|6780.6|6777.8|6779.6|6776.8|12
1619717910000|2021-04-29 17:38:30|6780.6|6777.8|6780.6|6777.8|6780.6|6777.8|6780.1|6777.3|11
1619717920000|2021-04-29 17:38:40|6779.6|6776.8|6779.6|6776.8|6780.6|6777.8|6779.6|6776.8|8
1619717930000|2021-04-29 17:38:50|6779.1|6776.3|6777.6|6774.8|6779.1|6776.3|6776.6|6773.8|171
1619717940000|2021-04-29 17:39:00|6777.1|6774.3|6777.6|6774.8|6777.6|6774.8|6777.1|6774.3|2
1619717950000|2021-04-29 17:39:10|6777.1|6774.3|6778.6|6775.8|6778.6|6775.8|6777.1|6774.3|14
1619717960000|2021-04-29 17:39:20|6778.1|6775.3|6777.6|6774.8|6778.1|6775.3|6777.6|6774.8|16
1619717970000|2021-04-29 17:39:30|6778.1|6775.3|6778.1|6775.3|6778.6|6775.8|6777.6|6774.8|16
1619717980000|2021-04-29 17:39:40|6777.6|6774.8|6777.6|6774.8|6778.1|6775.3|6777.6|6774.8|4
1619717990000|2021-04-29 17:39:50|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|13
1619718000000|2021-04-29 17:40:00|6777.6|6774.8|6779.6|6776.8|6779.6|6776.8|6777.6|6774.8|19
1619718010000|2021-04-29 17:40:10|6779.1|6776.3|6778.6|6775.8|6779.6|6776.8|6778.6|6775.8|3
1619718020000|2021-04-29 17:40:20|||||||||13
1619718030000|2021-04-29 17:40:30|6779.1|6776.3|6779.6|6776.8|6779.6|6776.8|6779.1|6776.3|3
1619718040000|2021-04-29 17:40:40|6780.1|6777.3|6780.1|6777.3|6781.6|6778.8|6780.1|6777.3|114
1619718050000|2021-04-29 17:40:50|6780.6|6777.8|6779.6|6776.8|6781.1|6778.3|6779.6|6776.8|17
1619718060000|2021-04-29 17:41:00|6779.1|6776.3|6779.6|6776.8|6779.6|6776.8|6778.1|6775.3|21
1619718070000|2021-04-29 17:41:10|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|6779.1|6776.3|58
1619718080000|2021-04-29 17:41:20|6779.6|6776.8|6781.6|6778.8|6783.6|6780.8|6779.6|6776.8|22
1619718090000|2021-04-29 17:41:30|6782.1|6779.3|6782.6|6779.8|6783.6|6780.8|6782.1|6779.3|11
1619718100000|2021-04-29 17:41:40|6783.1|6780.3|6783.1|6780.3|6783.6|6780.8|6783.1|6780.3|52
1619718110000|2021-04-29 17:41:50|6782.6|6779.8|6782.1|6779.3|6782.6|6779.8|6781.6|6778.8|4
1619718120000|2021-04-29 17:42:00|6781.6|6778.8|6782.1|6779.3|6782.1|6779.3|6781.6|6778.8|17
1619718130000|2021-04-29 17:42:10|6782.6|6779.8|6783.6|6780.8|6784.6|6781.8|6781.6|6778.8|224
1619718140000|2021-04-29 17:42:20|6784.1|6781.3|6784.1|6781.3|6784.1|6781.3|6784.1|6781.3|9
1619718150000|2021-04-29 17:42:30|6783.6|6780.8|6784.6|6781.8|6785.6|6782.8|6783.6|6780.8|23
1619718160000|2021-04-29 17:42:40|6785.6|6782.8|6784.6|6781.8|6785.6|6782.8|6784.6|6781.8|86
1619718170000|2021-04-29 17:42:50|6785.1|6782.3|6784.6|6781.8|6785.1|6782.3|6784.6|6781.8|0
1619718180000|2021-04-29 17:43:00|6785.1|6782.3|6783.6|6780.8|6785.1|6782.3|6783.6|6780.8|28
1619718190000|2021-04-29 17:43:10|6784.1|6781.3|6783.6|6780.8|6784.1|6781.3|6783.6|6780.8|74
1619718200000|2021-04-29 17:43:20|6784.1|6781.3|6782.6|6779.8|6784.1|6781.3|6782.6|6779.8|72
1619718210000|2021-04-29 17:43:30|6783.1|6780.3|6782.6|6779.8|6783.6|6780.8|6782.6|6779.8|11
1619718220000|2021-04-29 17:43:40|6783.1|6780.3|6782.6|6779.8|6783.6|6780.8|6782.6|6779.8|4
1619718230000|2021-04-29 17:43:50|6783.1|6780.3|6782.1|6779.3|6783.6|6780.8|6781.6|6778.8|23
1619718240000|2021-04-29 17:44:00|6781.6|6778.8|6784.1|6781.3|6784.6|6781.8|6781.6|6778.8|72
1619718250000|2021-04-29 17:44:10|6784.6|6781.8|6787.6|6784.8|6788.1|6785.3|6784.6|6781.8|45
1619718260000|2021-04-29 17:44:20|6788.1|6785.3|6791.6|6788.8|6792.6|6789.8|6788.1|6785.3|31
1619718270000|2021-04-29 17:44:30|6792.1|6789.3|6791.6|6788.8|6792.6|6789.8|6791.6|6788.8|8
1619718280000|2021-04-29 17:44:40|6792.1|6789.3|6792.6|6789.8|6792.6|6789.8|6791.6|6788.8|3
1619718290000|2021-04-29 17:44:50|6793.6|6790.8|6793.6|6790.8|6794.6|6791.8|6792.6|6789.8|88
1619718300000|2021-04-29 17:45:00|6794.1|6791.3|6793.1|6790.3|6794.6|6791.8|6792.6|6789.8|6
1619718310000|2021-04-29 17:45:10|6792.6|6789.8|6792.6|6789.8|6793.1|6790.3|6792.6|6789.8|22
1619718320000|2021-04-29 17:45:20|6793.1|6790.3|6795.1|6792.3|6796.6|6793.8|6792.6|6789.8|95
1619718330000|2021-04-29 17:45:30|6795.6|6792.8|6794.6|6791.8|6795.6|6792.8|6794.6|6791.8|4
1619718340000|2021-04-29 17:45:40|6795.1|6792.3|6794.6|6791.8|6795.6|6792.8|6794.6|6791.8|4
1619718350000|2021-04-29 17:45:50|6795.1|6792.3|6794.6|6791.8|6795.6|6792.8|6794.6|6791.8|295
1619718360000|2021-04-29 17:46:00|6795.1|6792.3|6795.6|6792.8|6795.6|6792.8|6794.6|6791.8|49
1619718370000|2021-04-29 17:46:10|6795.1|6792.3|6794.6|6791.8|6795.1|6792.3|6794.6|6791.8|11
1619718380000|2021-04-29 17:46:20|6795.1|6792.3|6795.6|6792.8|6795.6|6792.8|6795.1|6792.3|4
1619718390000|2021-04-29 17:46:30|6796.6|6793.8|6797.1|6794.3|6797.6|6794.8|6796.1|6793.3|102
1619718400000|2021-04-29 17:46:40|6796.6|6793.8|6797.1|6794.3|6797.1|6794.3|6796.6|6793.8|28
1619718410000|2021-04-29 17:46:50|6796.6|6793.8|6793.6|6790.8|6797.1|6794.3|6793.6|6790.8|144
1619718420000|2021-04-29 17:47:00|6794.1|6791.3|6793.6|6790.8|6794.6|6791.8|6793.6|6790.8|40
1619718430000|2021-04-29 17:47:10|6794.1|6791.3|6793.6|6790.8|6794.6|6791.8|6792.6|6789.8|39
1619718440000|2021-04-29 17:47:20|6792.6|6789.8|6792.6|6789.8|6792.6|6789.8|6791.1|6788.3|40
1619718450000|2021-04-29 17:47:30|6792.1|6789.3|6792.6|6789.8|6793.1|6790.3|6792.1|6789.3|7
1619718460000|2021-04-29 17:47:40|6793.1|6790.3|6791.6|6788.8|6793.1|6790.3|6790.7|6787.9|129
1619718470000|2021-04-29 17:47:50|6792.1|6789.3|6792.1|6789.3|6792.1|6789.3|6792.1|6789.3|7
1619718480000|2021-04-29 17:48:00|6792.6|6789.8|6792.1|6789.3|6792.6|6789.8|6791.6|6788.8|593
1619718490000|2021-04-29 17:48:10|6793.1|6790.3|6793.1|6790.3|6793.6|6790.8|6792.6|6789.8|175
1619718500000|2021-04-29 17:48:20|6793.6|6790.8|6793.1|6790.3|6793.6|6790.8|6793.1|6790.3|5
1619718510000|2021-04-29 17:48:30|6792.6|6789.8|6792.1|6789.3|6792.6|6789.8|6791.6|6788.8|112
1619718520000|2021-04-29 17:48:40|6791.6|6788.8|6792.1|6789.3|6792.6|6789.8|6791.6|6788.8|8
1619718530000|2021-04-29 17:48:50|6791.6|6788.8|6792.1|6789.3|6792.6|6789.8|6791.6|6788.8|1
1619718540000|2021-04-29 17:49:00|6791.6|6788.8|6792.1|6789.3|6792.6|6789.8|6791.6|6788.8|1
1619718550000|2021-04-29 17:49:10|6791.6|6788.8|6790.6|6787.8|6792.1|6789.3|6790.6|6787.8|111
1619718560000|2021-04-29 17:49:20|6790.1|6787.3|6790.6|6787.8|6790.6|6787.8|6789.6|6786.8|3
1619718570000|2021-04-29 17:49:30|6790.1|6787.3|6790.1|6787.3|6790.6|6787.8|6790.1|6787.3|18
1619718580000|2021-04-29 17:49:40|6790.6|6787.8|6789.6|6786.8|6790.6|6787.8|6789.6|6786.8|1
1619718590000|2021-04-29 17:49:50|6788.1|6785.3|6788.1|6785.3|6788.6|6785.8|6788.1|6785.3|12
1619718600000|2021-04-29 17:50:00|6788.6|6785.8|6790.6|6787.8|6791.6|6788.8|6788.1|6785.3|27
1619718610000|2021-04-29 17:50:10|6791.1|6788.3|6791.6|6788.8|6791.6|6788.8|6791.1|6788.3|2
1619718620000|2021-04-29 17:50:20|6791.1|6788.3|6791.6|6788.8|6791.6|6788.8|6791.1|6788.3|11
1619718630000|2021-04-29 17:50:30|6792.6|6789.8|6790.6|6787.8|6792.6|6789.8|6790.6|6787.8|6
1619718640000|2021-04-29 17:50:40|6788.6|6785.8|6789.6|6786.8|6789.6|6786.8|6788.6|6785.8|21
1619718650000|2021-04-29 17:50:50|6790.1|6787.3|6791.6|6788.8|6791.6|6788.8|6790.1|6787.3|14
1619718660000|2021-04-29 17:51:00|6790.6|6787.8|6789.6|6786.8|6790.6|6787.8|6788.6|6785.8|49
1619718670000|2021-04-29 17:51:10|6790.6|6787.8|6789.6|6786.8|6791.1|6788.3|6789.1|6786.3|15
1619718680000|2021-04-29 17:51:20|6789.1|6786.3|6789.6|6786.8|6789.6|6786.8|6789.1|6786.3|15
1619718690000|2021-04-29 17:51:30|6789.1|6786.3|6787.6|6784.8|6789.1|6786.3|6787.1|6784.3|43
1619718700000|2021-04-29 17:51:40|6786.6|6783.8|6787.1|6784.3|6787.1|6784.3|6786.1|6783.3|17
1619718710000|2021-04-29 17:51:50|6787.6|6784.8|6785.6|6782.8|6787.6|6784.8|6785.6|6782.8|7
1619718720000|2021-04-29 17:52:00|6786.1|6783.3|6784.1|6781.3|6786.1|6783.3|6784.1|6781.3|49
1619718730000|2021-04-29 17:52:10|6783.6|6780.8|6784.6|6781.8|6784.6|6781.8|6782.6|6779.8|15
1619718740000|2021-04-29 17:52:20|6783.6|6780.8|6784.6|6781.8|6784.6|6781.8|6783.1|6780.3|11
1619718750000|2021-04-29 17:52:30|6785.1|6782.3|6784.6|6781.8|6785.1|6782.3|6784.6|6781.8|83
1619718760000|2021-04-29 17:52:40|||||||||12
1619718770000|2021-04-29 17:52:50|||||||||19
1619718780000|2021-04-29 17:53:00|6784.1|6781.3|6782.6|6779.8|6784.1|6781.3|6782.6|6779.8|16
1619718790000|2021-04-29 17:53:10|6781.6|6778.8|6782.6|6779.8|6782.6|6779.8|6781.6|6778.8|58
1619718800000|2021-04-29 17:53:20|6782.1|6779.3|6782.6|6779.8|6782.6|6779.8|6782.1|6779.3|5
1619718810000|2021-04-29 17:53:30|6782.1|6779.3|6782.1|6779.3|6782.6|6779.8|6782.1|6779.3|2
1619718820000|2021-04-29 17:53:40|6782.6|6779.8|6781.6|6778.8|6782.6|6779.8|6781.1|6778.3|20
1619718830000|2021-04-29 17:53:50|6780.6|6777.8|6781.1|6778.3|6781.6|6778.8|6780.6|6777.8|18
1619718840000|2021-04-29 17:54:00|6780.6|6777.8|6781.1|6778.3|6781.6|6778.8|6780.6|6777.8|19
1619718850000|2021-04-29 17:54:10|6781.6|6778.8|6781.6|6778.8|6782.6|6779.8|6781.1|6778.3|13
1619718860000|2021-04-29 17:54:20|6782.1|6779.3|6782.6|6779.8|6782.6|6779.8|6781.6|6778.8|15
1619718870000|2021-04-29 17:54:30|6783.6|6780.8|6783.6|6780.8|6783.6|6780.8|6782.6|6779.8|7
1619718880000|2021-04-29 17:54:40|6783.1|6780.3|6782.6|6779.8|6783.6|6780.8|6782.6|6779.8|31
1619718890000|2021-04-29 17:54:50|||||||||108
1619718900000|2021-04-29 17:55:00|||||||||114
1619718910000|2021-04-29 17:55:10|6783.6|6780.8|6782.6|6779.8|6783.6|6780.8|6782.6|6779.8|118
1619718920000|2021-04-29 17:55:20|6783.1|6780.3|6784.1|6781.3|6784.6|6781.8|6783.1|6780.3|31
1619718930000|2021-04-29 17:55:30|6784.6|6781.8|6783.6|6780.8|6784.6|6781.8|6783.6|6780.8|8
1619718950000|2021-04-29 17:55:50|||||||||28
1619718960000|2021-04-29 17:56:00|6782.6|6779.8|6782.6|6779.8|6783.1|6780.3|6782.6|6779.8|214
1619718970000|2021-04-29 17:56:10|6781.6|6778.8|6781.6|6778.8|6782.1|6779.3|6781.6|6778.8|10
1619718980000|2021-04-29 17:56:20|||||||||1
1619718990000|2021-04-29 17:56:30|6781.1|6778.3|6779.1|6776.3|6781.1|6778.3|6778.6|6775.8|26
1619719000000|2021-04-29 17:56:40|6779.6|6776.8|6777.6|6774.8|6779.6|6776.8|6777.6|6774.8|14
1619719010000|2021-04-29 17:56:50|6778.6|6775.8|6777.6|6774.8|6778.6|6775.8|6777.1|6774.3|38
1619719020000|2021-04-29 17:57:00|6778.6|6775.8|6779.1|6776.3|6779.6|6776.8|6778.6|6775.8|34
1619719030000|2021-04-29 17:57:10|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|6779.1|6776.3|0
1619719040000|2021-04-29 17:57:20|||||||||4
1619719050000|2021-04-29 17:57:30|6778.6|6775.8|6778.6|6775.8|6778.6|6775.8|6778.6|6775.8|9
1619719060000|2021-04-29 17:57:40|6779.6|6776.8|6780.6|6777.8|6780.6|6777.8|6779.1|6776.3|55
1619719070000|2021-04-29 17:57:50|6781.1|6778.3|6781.6|6778.8|6781.6|6778.8|6781.1|6778.3|13
1619719080000|2021-04-29 17:58:00|6781.1|6778.3|6781.6|6778.8|6784.7|6779.8|6779.6|6774.7|288
1619719090000|2021-04-29 17:58:10|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|2
1619719100000|2021-04-29 17:58:20|6781.6|6778.8|6781.6|6778.8|6782.1|6779.3|6781.6|6778.8|2
1619719120000|2021-04-29 17:58:40|||||||||3
1619719130000|2021-04-29 17:58:50|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|10
1619719140000|2021-04-29 17:59:00|6782.1|6779.3|6781.6|6778.8|6782.1|6779.3|6781.6|6778.8|21
1619719150000|2021-04-29 17:59:10|6782.6|6779.8|6781.6|6778.8|6782.6|6779.8|6781.6|6778.8|7
1619719160000|2021-04-29 17:59:20|6782.1|6779.3|6781.6|6778.8|6782.1|6779.3|6781.6|6778.8|26
1619719170000|2021-04-29 17:59:30|6780.6|6777.8|6780.6|6777.8|6781.1|6778.3|6780.6|6777.8|61
1619719180000|2021-04-29 17:59:40|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|17
1619719190000|2021-04-29 17:59:50|6782.6|6779.8|6784.1|6781.3|6784.1|6781.3|6782.6|6779.8|64
1619719200000|2021-04-29 18:00:00|6784.6|6781.8|6786.6|6783.8|6787.6|6784.8|6784.6|6781.8|191
1619719210000|2021-04-29 18:00:10|6787.1|6784.3|6785.6|6782.8|6787.1|6784.3|6785.6|6782.8|44
1619719220000|2021-04-29 18:00:20|6786.1|6783.3|6788.6|6785.8|6788.6|6785.8|6785.6|6782.8|116
1619719230000|2021-04-29 18:00:30|6789.6|6786.8|6788.6|6785.8|6789.6|6786.8|6788.6|6785.8|39
1619719240000|2021-04-29 18:00:40|6789.1|6786.3|6788.6|6785.8|6789.6|6786.8|6788.6|6785.8|2
1619719250000|2021-04-29 18:00:50|6787.6|6784.8|6789.1|6786.3|6789.1|6786.3|6787.6|6784.8|26
1619719260000|2021-04-29 18:01:00|6788.6|6785.8|6787.6|6784.8|6788.6|6785.8|6787.6|6784.8|30
1619719270000|2021-04-29 18:01:10|6788.1|6785.3|6785.6|6782.8|6788.1|6785.3|6785.6|6782.8|328
1619719280000|2021-04-29 18:01:20|6786.1|6783.3|6787.1|6784.3|6787.1|6784.3|6786.1|6783.3|4
1619719290000|2021-04-29 18:01:30|6786.6|6783.8|6786.6|6783.8|6786.6|6783.8|6786.6|6783.8|0
1619719300000|2021-04-29 18:01:40|||||||||2
1619719310000|2021-04-29 18:01:50|6786.1|6783.3|6785.6|6782.8|6786.1|6783.3|6785.1|6782.3|1
1619719320000|2021-04-29 18:02:00|6785.1|6782.3|6785.1|6782.3|6785.6|6782.8|6785.1|6782.3|34
1619719330000|2021-04-29 18:02:10|6784.6|6781.8|6782.6|6779.8|6784.6|6781.8|6782.6|6779.8|2
1619719340000|2021-04-29 18:02:20|6783.6|6780.8|6783.6|6780.8|6783.6|6780.8|6783.1|6780.3|19
1619719350000|2021-04-29 18:02:30|6783.1|6780.3|6780.6|6777.8|6783.1|6780.3|6779.6|6776.8|11
1619719360000|2021-04-29 18:02:40|6782.2|6778.2|6782.6|6779.8|6783.6|6780.8|6781.6|6778.2|128
1619719370000|2021-04-29 18:02:50|6781.6|6778.8|6780.6|6777.8|6782.1|6779.3|6780.6|6777.8|40
1619719380000|2021-04-29 18:03:00|6779.6|6776.8|6780.1|6777.3|6780.6|6777.8|6779.6|6776.8|62
1619719390000|2021-04-29 18:03:10|6780.6|6777.8|6777.6|6774.8|6780.6|6777.8|6776.6|6773.8|519
1619719400000|2021-04-29 18:03:20|6778.1|6775.3|6776.1|6773.3|6778.1|6775.3|6776.1|6773.3|35
1619719410000|2021-04-29 18:03:30|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|6776.1|6773.3|0
1619719420000|2021-04-29 18:03:40|6775.6|6772.8|6777.1|6774.3|6777.1|6774.3|6774.6|6771.8|52
1619719430000|2021-04-29 18:03:50|6776.6|6773.8|6776.6|6773.8|6777.1|6774.3|6776.1|6773.3|249
1619719440000|2021-04-29 18:04:00|6777.6|6774.8|6777.1|6774.3|6777.6|6774.8|6776.6|6773.8|23
1619719450000|2021-04-29 18:04:10|6776.6|6773.8|6777.1|6774.3|6777.1|6774.3|6776.6|6773.8|5
1619719460000|2021-04-29 18:04:20|6776.6|6773.8|6777.6|6774.8|6777.6|6774.8|6776.6|6773.8|38
1619719480000|2021-04-29 18:04:40|||||||||8
1619719490000|2021-04-29 18:04:50|6778.6|6775.8|6777.6|6774.8|6778.6|6775.8|6777.6|6774.8|18
1619719500000|2021-04-29 18:05:00|6778.1|6775.3|6778.6|6775.8|6779.6|6776.8|6777.6|6774.8|24
1619719510000|2021-04-29 18:05:10|6779.1|6776.3|6780.1|6777.3|6780.1|6777.3|6779.1|6776.3|233
1619719520000|2021-04-29 18:05:20|6779.6|6776.8|6780.6|6777.8|6780.6|6777.8|6779.6|6776.8|8
1619719530000|2021-04-29 18:05:30|6781.6|6778.8|6782.1|6779.3|6782.1|6779.3|6781.1|6778.3|9
1619719540000|2021-04-29 18:05:40|6781.6|6778.8|6780.6|6777.8|6781.6|6778.8|6780.6|6777.8|43
1619719550000|2021-04-29 18:05:50|6780.1|6777.3|6780.6|6777.8|6780.6|6777.8|6780.1|6777.3|10
1619719560000|2021-04-29 18:06:00|6780.1|6777.3|6779.6|6776.8|6780.1|6777.3|6779.6|6776.8|11
1619719570000|2021-04-29 18:06:10|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|6779.6|6776.8|49
1619719580000|2021-04-29 18:06:20|6780.6|6777.8|6782.1|6779.3|6782.1|6779.3|6780.6|6777.8|16
1619719590000|2021-04-29 18:06:30|6780.6|6777.8|6780.6|6777.8|6781.6|6778.8|6780.6|6777.8|31
1619719600000|2021-04-29 18:06:40|6781.1|6778.3|6780.6|6777.8|6781.1|6778.3|6780.6|6777.8|24
1619719610000|2021-04-29 18:06:50|6781.1|6778.3|6781.1|6778.3|6781.1|6778.3|6780.6|6777.8|109
1619719620000|2021-04-29 18:07:00|6780.6|6777.8|6782.1|6779.3|6782.1|6779.3|6780.6|6777.8|39
1619719630000|2021-04-29 18:07:10|6781.6|6778.8|6783.1|6780.3|6783.6|6780.8|6781.6|6778.8|25
1619719640000|2021-04-29 18:07:20|6782.6|6779.8|6783.1|6780.3|6783.1|6780.3|6782.6|6779.8|6
1619719650000|2021-04-29 18:07:30|6782.6|6779.8|6782.1|6779.3|6782.6|6779.8|6781.6|6778.8|218
1619719660000|2021-04-29 18:07:40|6781.6|6778.8|6783.1|6780.3|6783.6|6780.8|6781.6|6778.8|79
1619719670000|2021-04-29 18:07:50|6783.6|6780.8|6784.1|6781.3|6784.1|6781.3|6783.6|6780.8|28
1619719680000|2021-04-29 18:08:00|6783.6|6780.8|6786.1|6783.3|6786.1|6783.3|6783.6|6780.8|38
1619719690000|2021-04-29 18:08:10|6785.6|6782.8|6785.1|6782.3|6785.6|6782.8|6785.1|6782.3|4
1619719700000|2021-04-29 18:08:20|6784.6|6781.8|6785.1|6782.3|6785.1|6782.3|6784.1|6781.3|17
1619719710000|2021-04-29 18:08:30|6786.1|6783.3|6786.1|6783.3|6786.1|6783.3|6785.6|6782.8|10
1619719720000|2021-04-29 18:08:40|6786.6|6783.8|6786.6|6783.8|6786.6|6783.8|6786.1|6783.3|117
1619719730000|2021-04-29 18:08:50|6786.1|6783.3|6786.1|6783.3|6786.6|6783.8|6786.1|6783.3|24
1619719740000|2021-04-29 18:09:00|6785.6|6782.8|6788.6|6785.8|6788.6|6785.8|6785.6|6782.8|61
1619719750000|2021-04-29 18:09:10|6789.6|6786.8|6787.1|6784.3|6789.6|6786.8|6787.1|6784.3|21
1619719760000|2021-04-29 18:09:20|6787.6|6784.8|6787.6|6784.8|6787.6|6784.8|6787.1|6784.3|14
1619719770000|2021-04-29 18:09:30|6787.1|6784.3|6787.1|6784.3|6787.6|6784.8|6786.6|6783.8|137
1619719780000|2021-04-29 18:09:40|6786.6|6783.8|6784.6|6781.8|6786.6|6783.8|6783.1|6780.3|41
1619719790000|2021-04-29 18:09:50|6784.1|6781.3|6784.6|6781.8|6784.6|6781.8|6784.1|6781.3|0
1619719800000|2021-04-29 18:10:00|||||||||4
1619719810000|2021-04-29 18:10:10|6783.6|6780.8|6784.6|6781.8|6784.6|6781.8|6783.6|6780.8|63
1619719820000|2021-04-29 18:10:20|6784.1|6781.3|6783.1|6780.3|6784.6|6781.8|6782.6|6779.8|22
1619719830000|2021-04-29 18:10:30|6782.6|6779.8|6783.6|6780.8|6783.6|6780.8|6782.1|6779.3|26
1619719840000|2021-04-29 18:10:40|6783.5|6780.7|6783.6|6780.8|6783.6|6780.8|6782.6|6779.8|104
1619719850000|2021-04-29 18:10:50|6784.6|6781.8|6783.6|6780.8|6784.6|6781.8|6783.1|6780.3|12
1619719860000|2021-04-29 18:11:00|6783.1|6780.3|6784.6|6781.8|6785.1|6782.3|6783.1|6780.3|30
1619719870000|2021-04-29 18:11:10|6785.1|6782.3|6785.1|6782.3|6785.6|6782.8|6784.6|6781.8|4
1619719880000|2021-04-29 18:11:20|6784.6|6781.8|6784.6|6781.8|6785.1|6782.3|6784.6|6781.8|5
1619719890000|2021-04-29 18:11:30|6785.1|6782.3|6785.6|6782.8|6785.6|6782.8|6785.1|6782.3|3
1619719900000|2021-04-29 18:11:40|6784.6|6781.8|6784.1|6781.3|6784.6|6781.8|6784.1|6781.3|18
1619719910000|2021-04-29 18:11:50|6784.6|6781.8|6784.6|6781.8|6784.6|6781.8|6784.1|6781.3|13
1619719920000|2021-04-29 18:12:00|6785.1|6782.3|6784.6|6781.8|6785.6|6782.8|6784.6|6781.8|46
1619719930000|2021-04-29 18:12:10|6785.1|6782.3|6784.6|6781.8|6785.1|6782.3|6784.6|6781.8|92
1619719940000|2021-04-29 18:12:20|||||||||18
1619719950000|2021-04-29 18:12:30|6779.1|6776.3|6779.6|6776.8|6780.1|6777.3|6779.1|6776.3|286
1619719960000|2021-04-29 18:12:40|6779.1|6776.3|6778.6|6775.8|6779.6|6776.8|6777.6|6774.8|43
1619719970000|2021-04-29 18:12:50|6779.1|6776.3|6780.6|6777.8|6780.6|6777.8|6778.6|6775.8|44
1619719980000|2021-04-29 18:13:00|6779.6|6776.8|6780.6|6777.8|6780.6|6777.8|6779.6|6776.8|116
1619719990000|2021-04-29 18:13:10|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|6778.6|6775.8|3
1619720000000|2021-04-29 18:13:20|6779.1|6776.3|6780.1|6777.3|6780.1|6777.3|6779.1|6776.3|4
1619720010000|2021-04-29 18:13:30|6780.6|6777.8|6780.6|6777.8|6781.6|6778.8|6780.1|6777.3|4
1619720020000|2021-04-29 18:13:40|6780.1|6777.3|6778.6|6775.8|6780.1|6777.3|6778.6|6775.8|16
1619720030000|2021-04-29 18:13:50|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|6779.1|6776.3|46
1619720040000|2021-04-29 18:14:00|6780.1|6777.3|6780.6|6777.8|6780.6|6777.8|6780.1|6777.3|7
1619720050000|2021-04-29 18:14:10|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|42
1619720060000|2021-04-29 18:14:20|6782|6779.2|6781.6|6778.8|6782.1|6779.3|6780.6|6777.8|380
1619720070000|2021-04-29 18:14:30|6781.1|6778.3|6780.6|6777.8|6781.1|6778.3|6780.6|6777.8|2
1619720080000|2021-04-29 18:14:40|6781.5|6778.7|6781.6|6778.8|6782.1|6779.3|6781.5|6778.7|28
1619720090000|2021-04-29 18:14:50|6782.6|6779.8|6781.6|6778.8|6782.6|6779.8|6781.6|6778.8|29
1619720100000|2021-04-29 18:15:00|6782.5|6779.7|6786.6|6783.8|6789.6|6786.8|6782.5|6779.7|75
1619720110000|2021-04-29 18:15:10|6787.6|6784.8|6785.6|6782.8|6787.6|6784.8|6785.6|6782.8|57
1619720120000|2021-04-29 18:15:20|6786|6783.2|6788.6|6785.8|6788.6|6785.8|6786|6783.2|32
1619720130000|2021-04-29 18:15:30|6788.5|6785.7|6786.6|6783.8|6788.5|6785.7|6786.6|6783.8|5
1619720140000|2021-04-29 18:15:40|6786.1|6783.3|6785.6|6782.8|6786.6|6783.8|6785.1|6782.3|16
1619720150000|2021-04-29 18:15:50|6785.1|6782.3|6784.6|6781.8|6785.1|6782.3|6783.6|6780.8|9
1619720160000|2021-04-29 18:16:00|6781.6|6778.8|6780.6|6777.8|6781.6|6778.8|6780.6|6777.8|246
1619720170000|2021-04-29 18:16:10|6781.1|6778.3|6783.6|6780.8|6783.6|6780.8|6781.1|6778.3|30
1619720180000|2021-04-29 18:16:20|6784.1|6781.3|6785.6|6782.8|6785.6|6782.8|6784.1|6781.3|2
1619720190000|2021-04-29 18:16:30|6785.1|6782.3|6784.6|6781.8|6785.6|6782.8|6784.6|6781.8|8
1619720200000|2021-04-29 18:16:40|6783.6|6780.8|6783.6|6780.8|6784.1|6781.3|6783.6|6780.8|22
1619720210000|2021-04-29 18:16:50|6783.1|6780.3|6783.6|6780.8|6783.6|6780.8|6783.1|6780.3|12
1619720220000|2021-04-29 18:17:00|6783.1|6780.3|6785.6|6782.8|6786.1|6783.3|6783.1|6780.3|124
1619720230000|2021-04-29 18:17:10|6786.6|6783.8|6786.1|6783.3|6786.6|6783.8|6785.6|6782.8|31
1619720240000|2021-04-29 18:17:20|6786.6|6783.8|6788.6|6785.8|6789.5|6786.7|6786.6|6783.8|28
1619720250000|2021-04-29 18:17:30|6787.6|6784.8|6789.5|6786.7|6789.5|6786.7|6787.6|6784.8|32
1619720260000|2021-04-29 18:17:40|6789.6|6786.8|6790.6|6787.8|6790.6|6787.8|6789.6|6786.8|10
1619720270000|2021-04-29 18:17:50|6791.1|6788.3|6791.6|6788.8|6792.1|6789.3|6791.1|6788.3|86
1619720280000|2021-04-29 18:18:00|6792.6|6789.8|6793.1|6790.3|6794.1|6791.3|6792.6|6789.8|22
1619720290000|2021-04-29 18:18:10|6792.6|6789.8|6792|6789.2|6792.6|6789.8|6791.6|6788.8|16
1619720300000|2021-04-29 18:18:20|6792.6|6789.8|6794.1|6791.3|6794.1|6791.3|6792.1|6789.3|20
1619720310000|2021-04-29 18:18:30|6793.6|6790.8|6793.6|6790.8|6793.6|6790.8|6793.1|6790.3|23
1619720320000|2021-04-29 18:18:40|6794.1|6791.3|6794.1|6791.3|6795.6|6792.8|6793.6|6790.8|1163
1619720330000|2021-04-29 18:18:50|6794.5|6791.7|6795.5|6792.7|6795.5|6792.7|6793.6|6790.8|134
1619720340000|2021-04-29 18:19:00|6795.1|6792.3|6796|6793.2|6796|6793.2|6794.5|6791.7|30
1619720350000|2021-04-29 18:19:10|6795.6|6792.8|6795.6|6792.8|6796.5|6793.7|6795.5|6792.7|17
1619720360000|2021-04-29 18:19:20|6796.1|6793.3|6794.6|6791.8|6796.1|6793.3|6794.6|6791.8|3
1619720370000|2021-04-29 18:19:30|6794.5|6791.7|6793.6|6790.8|6794.6|6791.8|6793.6|6790.8|68
1619720380000|2021-04-29 18:19:40|6794|6791.2|6794.5|6791.7|6794.5|6791.7|6794|6791.2|4
1619720390000|2021-04-29 18:19:50|6794.1|6791.3|6794.5|6791.7|6794.5|6791.7|6794|6791.2|22
1619720400000|2021-04-29 18:20:00|6793.6|6790.8|6794.6|6791.8|6797.5|6794.7|6793.5|6790.7|98
1619720410000|2021-04-29 18:20:10|6794.5|6791.7|6794.6|6791.8|6796|6793.2|6794.5|6791.7|78
1619720420000|2021-04-29 18:20:20|6795|6792.2|6794.5|6791.7|6796.5|6793.7|6794.5|6791.7|13
1619720430000|2021-04-29 18:20:30|6794.6|6791.8|6793.5|6790.7|6795|6792.2|6793.5|6790.7|100
1619720440000|2021-04-29 18:20:40|6792.6|6789.8|6793.6|6790.8|6794.5|6791.7|6792.6|6789.8|29
1619720450000|2021-04-29 18:20:50|6794.1|6791.3|6794|6791.2|6794.1|6791.3|6793.6|6790.8|2
1619720460000|2021-04-29 18:21:00|6794.5|6791.7|6794.6|6791.8|6796|6793.2|6794.1|6791.3|96
1619720470000|2021-04-29 18:21:10|6794.5|6791.7|6793|6790.2|6795.5|6792.7|6792.1|6789.3|35
1619720480000|2021-04-29 18:21:20|6792.6|6789.8|6792.6|6789.8|6793.5|6790.7|6791.6|6788.8|50
1619720490000|2021-04-29 18:21:30|6792.5|6789.7|6794.5|6791.7|6794.5|6791.7|6792.5|6789.7|83
1619720500000|2021-04-29 18:21:40|6793.6|6790.8|6793.5|6790.7|6794|6791.2|6793|6790.2|33
1619720510000|2021-04-29 18:21:50|6793|6790.2|6791.5|6788.7|6793.5|6790.7|6791.5|6788.7|9
1619720520000|2021-04-29 18:22:00|6791.6|6788.8|6789.6|6786.8|6792.5|6789.7|6788.5|6785.7|298
1619720530000|2021-04-29 18:22:10|6789.5|6786.7|6789.5|6786.7|6792|6789.2|6789.5|6786.7|89
1619720540000|2021-04-29 18:22:20|6790|6787.2|6791.5|6788.7|6791.5|6788.7|6790|6787.2|39
1619720550000|2021-04-29 18:22:30|6790.5|6787.7|6791|6788.2|6791|6788.2|6790|6787.2|25
1619720560000|2021-04-29 18:22:40|6790.5|6787.7|6791|6788.2|6791.5|6788.7|6790.5|6787.7|111
1619720570000|2021-04-29 18:22:50|6790.5|6787.7|6790.5|6787.7|6790.5|6787.7|6790.5|6787.7|0
1619720580000|2021-04-29 18:23:00|6791|6788.2|6790|6787.2|6791|6788.2|6789.5|6786.7|107
1619720590000|2021-04-29 18:23:10|6790.5|6787.7|6789.5|6786.7|6790.5|6787.7|6789.5|6786.7|578
1619720600000|2021-04-29 18:23:20|6788.5|6785.7|6788.5|6785.7|6788.5|6785.7|6788.5|6785.7|122
1619720610000|2021-04-29 18:23:30|6788|6785.2|6788.5|6785.7|6789.5|6786.7|6788|6785.2|18
1619720620000|2021-04-29 18:23:40|6788|6785.2|6788.5|6785.7|6788.5|6785.7|6787.5|6784.7|2
1619720630000|2021-04-29 18:23:50|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|6785.5|6782.7|49
1619720640000|2021-04-29 18:24:00|6788|6785.2|6788|6785.2|6788.5|6785.7|6787.5|6784.7|16
1619720650000|2021-04-29 18:24:10|6787.5|6784.7|6789|6786.2|6789|6786.2|6787.5|6784.7|21
1619720660000|2021-04-29 18:24:20|6789.5|6786.7|6789.5|6786.7|6789.5|6786.7|6788.5|6785.7|37
1619720670000|2021-04-29 18:24:30|6788.5|6785.7|6788.5|6785.7|6789|6786.2|6787.5|6784.7|34
1619720680000|2021-04-29 18:24:40|6788|6785.2|6788|6785.2|6788.5|6785.7|6788|6785.2|11
1619720690000|2021-04-29 18:24:50|6788.5|6785.7|6789.5|6786.7|6789.5|6786.7|6787.5|6784.7|19
1619720700000|2021-04-29 18:25:00|6789|6786.2|6788.5|6785.7|6789.5|6786.7|6787.5|6784.7|75
1619720710000|2021-04-29 18:25:10|6788.6|6785.8|6790.5|6787.7|6791|6788.2|6788.6|6785.8|62
1619720720000|2021-04-29 18:25:20|6791|6788.2|6789.5|6786.7|6791|6788.2|6788.5|6785.7|53
1619720730000|2021-04-29 18:25:30|6787.6|6784.8|6786.5|6783.7|6788.5|6785.7|6785.5|6782.7|117
1619720740000|2021-04-29 18:25:40|6787|6784.2|6789|6786.2|6789|6786.2|6786.5|6783.7|18
1619720750000|2021-04-29 18:25:50|6788.5|6785.7|6787.5|6784.7|6789|6786.2|6786|6783.2|54
1619720760000|2021-04-29 18:26:00|6788.5|6785.7|6787.5|6784.7|6788.5|6785.7|6787.5|6784.7|114
1619720770000|2021-04-29 18:26:10|6788.5|6785.7|6788|6785.2|6788.5|6785.7|6787.5|6784.7|84
1619720780000|2021-04-29 18:26:20|6788.5|6785.7|6788.5|6785.7|6788.5|6785.7|6787.5|6784.7|373
1619720790000|2021-04-29 18:26:30|6788|6785.2|6788.5|6785.7|6788.5|6785.7|6787.5|6784.7|30
1619720800000|2021-04-29 18:26:40|6787.6|6784.8|6787.5|6784.7|6788.5|6785.7|6786.6|6783.8|657
1619720810000|2021-04-29 18:26:50|6787|6784.2|6789|6786.2|6789.1|6786.3|6787|6784.2|98
1619720820000|2021-04-29 18:27:00|6789.5|6786.7|6792.5|6789.7|6792.5|6789.7|6789.5|6786.7|177
1619720830000|2021-04-29 18:27:10|6793|6790.2|6793|6790.2|6793.6|6790.8|6792.6|6789.8|86
1619720840000|2021-04-29 18:27:20|6792.5|6789.7|6793|6790.2|6793.5|6790.7|6792.5|6789.7|78
1619720850000|2021-04-29 18:27:30|6793.5|6790.7|6791.5|6788.7|6793.5|6790.7|6790.5|6787.7|100
1619720860000|2021-04-29 18:27:40|6791|6788.2|6793|6790.2|6793|6790.2|6791|6788.2|122
1619720870000|2021-04-29 18:27:50|6792.5|6789.7|6794.5|6791.7|6794.5|6791.7|6792.5|6789.7|201
1619720880000|2021-04-29 18:28:00|6795.5|6792.7|6800|6797.2|6802.5|6799.7|6794.5|6791.7|1730
1619720890000|2021-04-29 18:28:10|6800.5|6797.7|6803.5|6800.7|6804.5|6801.7|6799.5|6796.7|468
1619720900000|2021-04-29 18:28:20|6804|6801.2|6803|6800.2|6805.5|6802.7|6801.5|6798.7|1407
1619720910000|2021-04-29 18:28:30|6802.5|6799.7|6804.5|6801.7|6805.5|6802.7|6802.5|6799.7|322
1619720920000|2021-04-29 18:28:40|6805.5|6802.7|6803.5|6800.7|6806|6803.2|6803.5|6800.7|257
1619720930000|2021-04-29 18:28:50|6804|6801.2|6804.5|6801.7|6805.5|6802.7|6803.5|6800.7|1083
1619720940000|2021-04-29 18:29:00|6805.5|6802.7|6806.5|6803.7|6807.5|6804.7|6804.5|6801.7|437
1619720950000|2021-04-29 18:29:10|6807|6804.2|6807.5|6804.7|6807.5|6804.7|6806.5|6803.7|389
1619720960000|2021-04-29 18:29:20|6808.5|6805.7|6808.5|6805.7|6809.5|6806.7|6806.5|6803.7|381
1619720970000|2021-04-29 18:29:30|6809|6806.2|6808.5|6805.7|6809.5|6806.7|6807.5|6804.7|565
1619720980000|2021-04-29 18:29:40|6807.5|6804.7|6808.5|6805.7|6808.5|6805.7|6807.5|6804.7|422
1619720990000|2021-04-29 18:29:50|6809.5|6806.7|6808.5|6805.7|6809.5|6806.7|6808.5|6805.7|653
1619721000000|2021-04-29 18:30:00|6807.5|6804.7|6805.5|6802.7|6808.5|6805.7|6804.5|6801.7|350
1619721010000|2021-04-29 18:30:10|6806|6803.2|6807.5|6804.7|6807.5|6804.7|6806|6803.2|178
1619721020000|2021-04-29 18:30:20|6806.5|6803.7|6806.5|6803.7|6807|6804.2|6805.5|6802.7|100
1619721030000|2021-04-29 18:30:30|6807.5|6804.7|6806.5|6803.7|6807.5|6804.7|6806.5|6803.7|165
1619721040000|2021-04-29 18:30:40|6807|6804.2|6809.5|6806.7|6809.5|6806.7|6807|6804.2|405
1619721050000|2021-04-29 18:30:50|6811.5|6808.7|6811.5|6808.7|6812.5|6809.7|6811.5|6808.7|60
1619721060000|2021-04-29 18:31:00|6812|6809.2|6811.5|6808.7|6812|6809.2|6809.5|6806.7|173
1619721070000|2021-04-29 18:31:10|6812|6809.2|6811.5|6808.7|6812|6809.2|6811|6808.2|29
1619721080000|2021-04-29 18:31:20|6812|6809.2|6809.5|6806.7|6812|6809.2|6809.5|6806.7|42
1619721090000|2021-04-29 18:31:30|6809|6806.2|6808.5|6805.7|6809.5|6806.7|6807.5|6804.7|519
1619721100000|2021-04-29 18:31:40|6808.6|6805.8|6810|6807.2|6810.5|6807.7|6808.6|6805.8|60
1619721110000|2021-04-29 18:31:50|6810.5|6807.7|6811.5|6808.7|6811.5|6808.7|6809.5|6806.7|98
1619721120000|2021-04-29 18:32:00|6812.5|6809.7|6812|6809.2|6812.5|6809.7|6811.6|6808.8|217
1619721130000|2021-04-29 18:32:10|6811.5|6808.7|6808.5|6805.7|6812|6809.2|6808.5|6805.7|112
1619721140000|2021-04-29 18:32:20|6809.5|6806.7|6809.5|6806.7|6810.5|6807.7|6809.5|6806.7|22
1619721150000|2021-04-29 18:32:30|6810|6807.2|6810|6807.2|6810.5|6807.7|6809.5|6806.7|18
1619721160000|2021-04-29 18:32:40|6810.5|6807.7|6809.5|6806.7|6810.5|6807.7|6809.5|6806.7|4
1619721170000|2021-04-29 18:32:50|6810|6807.2|6808.5|6805.7|6810.5|6807.7|6808.5|6805.7|66
1619721180000|2021-04-29 18:33:00|6807.5|6804.7|6807.5|6804.7|6808.5|6805.7|6807.5|6804.7|20
1619721190000|2021-04-29 18:33:10|6808.5|6805.7|6808.5|6805.7|6809|6806.2|6808.5|6805.7|26
1619721200000|2021-04-29 18:33:20|6808|6805.2|6808|6805.2|6808.5|6805.7|6807.5|6804.7|27
1619721210000|2021-04-29 18:33:30|6808.5|6805.7|6807.5|6804.7|6808.5|6805.7|6807.5|6804.7|100
1619721220000|2021-04-29 18:33:40|6808.5|6805.7|6806.5|6803.7|6808.5|6805.7|6806.5|6803.7|23
1619721230000|2021-04-29 18:33:50|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|123
1619721240000|2021-04-29 18:34:00|6807.5|6804.7|6805.5|6802.7|6807.5|6804.7|6805.5|6802.7|191
1619721250000|2021-04-29 18:34:10|6804.5|6801.7|6806.5|6803.7|6806.5|6803.7|6804.5|6801.7|35
1619721260000|2021-04-29 18:34:20|6805.5|6802.7|6806.5|6803.7|6806.5|6803.7|6805.5|6802.7|29
1619721270000|2021-04-29 18:34:30|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|6807|6804.2|21
1619721280000|2021-04-29 18:34:40|6807|6804.2|6807.5|6804.7|6807.5|6804.7|6807|6804.2|0
1619721290000|2021-04-29 18:34:50|6806.5|6803.7|6807.5|6804.7|6807.5|6804.7|6806.5|6803.7|60
1619721300000|2021-04-29 18:35:00|6807|6804.2|6804|6801.2|6807.5|6804.7|6803.5|6800.7|335
1619721310000|2021-04-29 18:35:10|6804.5|6801.7|6803.5|6800.7|6804.5|6801.7|6803.5|6800.7|23
1619721320000|2021-04-29 18:35:20|6804.5|6801.7|6804.5|6801.7|6804.5|6801.7|6803.5|6800.7|4
1619721330000|2021-04-29 18:35:30|6804|6801.2|6804.5|6801.7|6804.5|6801.7|6804|6801.2|11
1619721340000|2021-04-29 18:35:40|6805|6802.2|6805.5|6802.7|6805.5|6802.7|6804.5|6801.7|15
1619721350000|2021-04-29 18:35:50|6804.5|6801.7|6805.5|6802.7|6805.5|6802.7|6804.5|6801.7|5
1619721360000|2021-04-29 18:36:00|6805|6802.2|6805|6802.2|6805.5|6802.7|6805|6802.2|9
1619721370000|2021-04-29 18:36:10|6804.5|6801.7|6804.5|6801.7|6805|6802.2|6803.5|6800.7|26
1619721380000|2021-04-29 18:36:20|6804|6801.2|6804.5|6801.7|6804.5|6801.7|6804|6801.2|3
1619721390000|2021-04-29 18:36:30|6805.5|6802.7|6805|6802.2|6805.5|6802.7|6805|6802.2|5
1619721400000|2021-04-29 18:36:40|6804.5|6801.7|6805|6802.2|6805.5|6802.7|6804.5|6801.7|8
1619721410000|2021-04-29 18:36:50|6805.5|6802.7|6805.5|6802.7|6805.5|6802.7|6805|6802.2|6
1619721420000|2021-04-29 18:37:00|6805|6802.2|6805.5|6802.7|6805.5|6802.7|6805|6802.2|26
1619721430000|2021-04-29 18:37:10|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|20
1619721440000|2021-04-29 18:37:20|6807|6804.2|6808.5|6805.7|6808.5|6805.7|6807|6804.2|41
1619721450000|2021-04-29 18:37:30|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|6806.5|6803.7|10
1619721460000|2021-04-29 18:37:40|6809|6806.2|6808.5|6805.7|6809.5|6806.7|6808.5|6805.7|95
1619721470000|2021-04-29 18:37:50|6809.5|6806.7|6809|6806.2|6809.5|6806.7|6809|6806.2|6
1619721480000|2021-04-29 18:38:00|6808.5|6805.7|6808.5|6805.7|6809.5|6806.7|6808|6805.2|22
1619721490000|2021-04-29 18:38:10|6807.5|6804.7|6806.5|6803.7|6807.5|6804.7|6806.5|6803.7|13
1619721500000|2021-04-29 18:38:20|6807|6804.2|6807.5|6804.7|6807.5|6804.7|6806.5|6803.7|14
1619721510000|2021-04-29 18:38:30|6806.5|6803.7|6807|6804.2|6807|6804.2|6805.5|6802.7|9
1619721520000|2021-04-29 18:38:40|6806.5|6803.7|6806.5|6803.7|6807|6804.2|6806.5|6803.7|42
1619721530000|2021-04-29 18:38:50|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|6
1619721540000|2021-04-29 18:39:00|6807|6804.2|6808.5|6805.7|6808.5|6805.7|6807|6804.2|50
1619721550000|2021-04-29 18:39:10|6809|6806.2|6807.5|6804.7|6809.5|6806.7|6807.5|6804.7|9
1619721560000|2021-04-29 18:39:20|6808|6805.2|6808|6805.2|6808.5|6805.7|6808|6805.2|12
1619721570000|2021-04-29 18:39:30|6808.5|6805.7|6808|6805.2|6808.5|6805.7|6808|6805.2|4
1619721580000|2021-04-29 18:39:40|6808.5|6805.7|6806.5|6803.7|6808.5|6805.7|6806.5|6803.7|7
1619721590000|2021-04-29 18:39:50|||||||||65
1619721600000|2021-04-29 18:40:00|6807|6804.2|6807|6804.2|6807|6804.2|6806.5|6803.7|6
1619721610000|2021-04-29 18:40:10|6806.5|6803.7|6806.5|6803.7|6807.5|6804.7|6806.5|6803.7|2
1619721620000|2021-04-29 18:40:20|6807|6804.2|6806.5|6803.7|6807.5|6804.7|6806.5|6803.7|6
1619721630000|2021-04-29 18:40:30|6807|6804.2|6807|6804.2|6807|6804.2|6806.5|6803.7|8
1619721640000|2021-04-29 18:40:40|6806.5|6803.7|6806.5|6803.7|6807|6804.2|6806.5|6803.7|1
1619721650000|2021-04-29 18:40:50|6807|6804.2|6806.5|6803.7|6807|6804.2|6806.5|6803.7|1
1619721660000|2021-04-29 18:41:00|6807|6804.2|6807.5|6804.7|6807.5|6804.7|6806.5|6803.7|3
1619721670000|2021-04-29 18:41:10|||||||||33
1619721680000|2021-04-29 18:41:20|||||||||20
1619721690000|2021-04-29 18:41:30|||||||||39
1619721700000|2021-04-29 18:41:40|||||||||4
1619721710000|2021-04-29 18:41:50|6808.5|6805.7|6807|6804.2|6808.5|6805.7|6806.5|6803.7|33
1619721720000|2021-04-29 18:42:00|6807.5|6804.7|6809|6806.2|6809|6806.2|6807.5|6804.7|17
1619721730000|2021-04-29 18:42:10|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|11
1619721740000|2021-04-29 18:42:20|||||||||9
1619721750000|2021-04-29 18:42:30|6809|6806.2|6808.5|6805.7|6809.5|6806.7|6808.5|6805.7|84
1619721760000|2021-04-29 18:42:40|6809|6806.2|6809|6806.2|6809|6806.2|6808.5|6805.7|140
1619721770000|2021-04-29 18:42:50|6809.5|6806.7|6809.5|6806.7|6809.5|6806.7|6809.5|6806.7|0
1619721780000|2021-04-29 18:43:00|6808.5|6805.7|6809.5|6806.7|6809.5|6806.7|6808.5|6805.7|20
1619721800000|2021-04-29 18:43:20|6809|6806.2|6809|6806.2|6809|6806.2|6809|6806.2|6
1619721810000|2021-04-29 18:43:30|6808.5|6805.7|6807.5|6804.7|6808.5|6805.7|6807.5|6804.7|5
1619721820000|2021-04-29 18:43:40|6808.5|6805.7|6808.5|6805.7|6809|6806.2|6808.5|6805.7|11
1619721830000|2021-04-29 18:43:50|6809|6806.2|6807.5|6804.7|6809|6806.2|6807.5|6804.7|8
1619721840000|2021-04-29 18:44:00|6808.5|6805.7|6807.5|6804.7|6808.5|6805.7|6807.5|6804.7|17
1619721850000|2021-04-29 18:44:10|6808|6805.2|6808|6805.2|6808.5|6805.7|6807.5|6804.7|1
1619721860000|2021-04-29 18:44:20|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|6808|6805.2|0
1619721870000|2021-04-29 18:44:30|6809.5|6806.7|6809.5|6806.7|6809.5|6806.7|6809.5|6806.7|17
1619721880000|2021-04-29 18:44:40|6808.5|6805.7|6809|6806.2|6809.5|6806.7|6808.5|6805.7|3
1619721890000|2021-04-29 18:44:50|6809.5|6806.7|6809.5|6806.7|6809.5|6806.7|6808.5|6805.7|111
1619721900000|2021-04-29 18:45:00|6810.5|6807.7|6810.5|6807.7|6810.5|6807.7|6810.5|6807.7|53
1619721910000|2021-04-29 18:45:10|||||||||118
1619721930000|2021-04-29 18:45:30|6811.5|6808.7|6810|6807.2|6811.5|6808.7|6809.5|6806.7|28
1619721940000|2021-04-29 18:45:40|6809.5|6806.7|6808.5|6805.7|6809.5|6806.7|6808.5|6805.7|27
1619721960000|2021-04-29 18:46:00|||||||||2
1619721970000|2021-04-29 18:46:10|6808|6805.2|6807.5|6804.7|6808|6805.2|6807.5|6804.7|13
1619721980000|2021-04-29 18:46:20|6808.5|6805.7|6807.5|6804.7|6808.5|6805.7|6806.5|6803.7|33
1619721990000|2021-04-29 18:46:30|6808|6805.2|6806.5|6803.7|6808|6805.2|6805.5|6802.7|10
1619722000000|2021-04-29 18:46:40|6807|6804.2|6807|6804.2|6807.5|6804.7|6807|6804.2|20
1619722010000|2021-04-29 18:46:50|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|1
1619722020000|2021-04-29 18:47:00|||||||||9
1619722030000|2021-04-29 18:47:10|6807|6804.2|6807|6804.2|6807|6804.2|6807|6804.2|0
1619722040000|2021-04-29 18:47:20|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|2
1619722050000|2021-04-29 18:47:30|6807|6804.2|6806.5|6803.7|6807.5|6804.7|6806.5|6803.7|59
1619722060000|2021-04-29 18:47:40|6805.5|6802.7|6806.5|6803.7|6806.5|6803.7|6805.5|6802.7|18
1619722070000|2021-04-29 18:47:50|6806|6803.2|6805.5|6802.7|6806.5|6803.7|6805.5|6802.7|3
1619722080000|2021-04-29 18:48:00|6804.5|6801.7|6804.5|6801.7|6804.5|6801.7|6804|6801.2|12
1619722090000|2021-04-29 18:48:10|6805|6802.2|6804.5|6801.7|6805|6802.2|6804.5|6801.7|47
1619722100000|2021-04-29 18:48:20|6805|6802.2|6805.5|6802.7|6805.5|6802.7|6805|6802.2|4
1619722110000|2021-04-29 18:48:30|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|3
1619722120000|2021-04-29 18:48:40|6807.5|6804.7|6807|6804.2|6807.5|6804.7|6807|6804.2|55
1619722130000|2021-04-29 18:48:50|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|6806.5|6803.7|4
1619722140000|2021-04-29 18:49:00|6808|6805.2|6807.5|6804.7|6808|6805.2|6807.5|6804.7|9
1619722150000|2021-04-29 18:49:10|6808.5|6805.7|6808.5|6805.7|6809|6806.2|6808.5|6805.7|8
1619722160000|2021-04-29 18:49:20|6809.5|6806.7|6809|6806.2|6809.5|6806.7|6809|6806.2|2
1619722170000|2021-04-29 18:49:30|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|0
1619722180000|2021-04-29 18:49:40|6809|6806.2|6809|6806.2|6809|6806.2|6808.5|6805.7|15
1619722190000|2021-04-29 18:49:50|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|3
1619722200000|2021-04-29 18:50:00|||||||||6
1619722210000|2021-04-29 18:50:10|||||||||29
1619722220000|2021-04-29 18:50:20|||||||||1
1619722240000|2021-04-29 18:50:40|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|12
1619722250000|2021-04-29 18:50:50|||||||||8
1619722260000|2021-04-29 18:51:00|6808.5|6805.7|6809.5|6806.7|6809.5|6806.7|6808.5|6805.7|7
1619722280000|2021-04-29 18:51:20|6810.5|6807.7|6809.5|6806.7|6810.5|6807.7|6809.5|6806.7|9
1619722290000|2021-04-29 18:51:30|6810|6807.2|6810|6807.2|6810|6807.2|6810|6807.2|3
1619722300000|2021-04-29 18:51:40|6810.5|6807.7|6810.5|6807.7|6811|6808.2|6810.5|6807.7|45
1619722310000|2021-04-29 18:51:50|6811.5|6808.7|6811.5|6808.7|6812|6809.2|6811.5|6808.7|50
1619722320000|2021-04-29 18:52:00|6811|6808.2|6812|6809.2|6812|6809.2|6811|6808.2|9
1619722330000|2021-04-29 18:52:10|6812.5|6809.7|6812|6809.2|6812.5|6809.7|6811.5|6808.7|25
1619722340000|2021-04-29 18:52:20|6812.5|6809.7|6813.5|6810.7|6814.5|6811.7|6812.5|6809.7|39
1619722350000|2021-04-29 18:52:30|6814.5|6811.7|6813.5|6810.7|6814.5|6811.7|6813|6810.2|8
1619722360000|2021-04-29 18:52:40|6813|6810.2|6811.5|6808.7|6813.5|6810.7|6811.5|6808.7|16
1619722370000|2021-04-29 18:52:50|6810.5|6807.7|6810|6807.2|6810.5|6807.7|6810|6807.2|5
1619722380000|2021-04-29 18:53:00|6810.5|6807.7|6810.5|6807.7|6811|6808.2|6810.5|6807.7|0
1619722390000|2021-04-29 18:53:10|6810|6807.2|6809.5|6806.7|6810.5|6807.7|6809.5|6806.7|3
1619722400000|2021-04-29 18:53:20|6809|6806.2|6808.5|6805.7|6809|6806.2|6808.5|6805.7|0
1619722410000|2021-04-29 18:53:30|6809|6806.2|6808|6805.2|6809|6806.2|6808|6805.2|1
1619722420000|2021-04-29 18:53:40|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|6808|6805.2|0
1619722450000|2021-04-29 18:54:10|6809|6806.2|6809.5|6806.7|6809.5|6806.7|6808.5|6805.7|3
1619722460000|2021-04-29 18:54:20|6809|6806.2|6808.5|6805.7|6809|6806.2|6808.5|6805.7|0
1619722470000|2021-04-29 18:54:30|6809|6806.2|6809|6806.2|6809.5|6806.7|6809|6806.2|3
1619722480000|2021-04-29 18:54:40|6809.5|6806.7|6808.5|6805.7|6809.5|6806.7|6808.5|6805.7|0
1619722500000|2021-04-29 18:55:00|6808|6805.2|6808|6805.2|6808.5|6805.7|6808|6805.2|8
1619722510000|2021-04-29 18:55:10|6807.5|6804.7|6808|6805.2|6808|6805.2|6807.5|6804.7|1
1619722520000|2021-04-29 18:55:20|6807.5|6804.7|6807.5|6804.7|6808|6805.2|6807.5|6804.7|0
1619722530000|2021-04-29 18:55:30|||||||||2
1619722550000|2021-04-29 18:55:50|6808|6805.2|6808.5|6805.7|6808.5|6805.7|6808|6805.2|2
1619722560000|2021-04-29 18:56:00|6810|6807.2|6809.5|6806.7|6810.5|6807.7|6809.5|6806.7|14
1619722570000|2021-04-29 18:56:10|6810|6807.2|6809.5|6806.7|6810|6807.2|6809.5|6806.7|7
1619722580000|2021-04-29 18:56:20|6809|6806.2|6809.5|6806.7|6809.5|6806.7|6809|6806.2|4
1619722590000|2021-04-29 18:56:30|6808.5|6805.7|6809.5|6806.7|6809.5|6806.7|6808.5|6805.7|1
1619722600000|2021-04-29 18:56:40|6809|6806.2|6808.5|6805.7|6809.5|6806.7|6808.5|6805.7|0
1619722610000|2021-04-29 18:56:50|6808|6805.2|6808.5|6805.7|6808.5|6805.7|6808|6805.2|3
1619722620000|2021-04-29 18:57:00|6808|6805.2|6808|6805.2|6808.5|6805.7|6808|6805.2|4
1619722630000|2021-04-29 18:57:10|6808.5|6805.7|6807.5|6804.7|6808.5|6805.7|6807.5|6804.7|13
1619722640000|2021-04-29 18:57:20|6808|6805.2|6808|6805.2|6808|6805.2|6808|6805.2|2
1619722660000|2021-04-29 18:57:40|6807|6804.2|6808.5|6805.7|6808.5|6805.7|6806.5|6803.7|26
1619722670000|2021-04-29 18:57:50|6808|6805.2|6808.5|6805.7|6808.5|6805.7|6808|6805.2|1
1619722690000|2021-04-29 18:58:10|6808|6805.2|6808|6805.2|6808.5|6805.7|6808|6805.2|3
1619722700000|2021-04-29 18:58:20|6808.5|6805.7|6809|6806.2|6809|6806.2|6808.5|6805.7|2
1619722710000|2021-04-29 18:58:30|6808.5|6805.7|6809.5|6806.7|6809.5|6806.7|6808.5|6805.7|31
1619722730000|2021-04-29 18:58:50|6809|6806.2|6810|6807.2|6810|6807.2|6808.5|6805.7|3
1619722740000|2021-04-29 18:59:00|6810.5|6807.7|6810.5|6807.7|6810.5|6807.7|6809.5|6806.7|1
1619722750000|2021-04-29 18:59:10|6811|6808.2|6812|6809.2|6812|6809.2|6810.5|6807.7|168
1619722760000|2021-04-29 18:59:20|6811.5|6808.7|6811.5|6808.7|6812|6809.2|6811.5|6808.7|8
1619722770000|2021-04-29 18:59:30|6812|6809.2|6811.5|6808.7|6812|6809.2|6811|6808.2|117
1619722800000|2021-04-29 19:00:00|6812|6809.2|6813|6810.2|6813|6810.2|6812|6809.2|23
1619722810000|2021-04-29 19:00:10|6813.5|6810.7|6813.5|6810.7|6813.5|6810.7|6813|6810.2|1
1619722820000|2021-04-29 19:00:20|6812.5|6809.7|6813|6810.2|6813.5|6810.7|6812.5|6809.7|10
1619722830000|2021-04-29 19:00:30|6813.5|6810.7|6813|6810.2|6813.5|6810.7|6813|6810.2|0
1619722840000|2021-04-29 19:00:40|6813.5|6810.7|6813.5|6810.7|6813.5|6810.7|6813.5|6810.7|2
1619722850000|2021-04-29 19:00:50|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|22
1619722860000|2021-04-29 19:01:00|6814|6811.2|6812.5|6809.7|6814|6811.2|6812.5|6809.7|2
1619722870000|2021-04-29 19:01:10|6813|6810.2|6812.5|6809.7|6813|6810.2|6812|6809.2|7
1619722880000|2021-04-29 19:01:20|6813|6810.2|6813.5|6810.7|6813.5|6810.7|6813|6810.2|0
1619722890000|2021-04-29 19:01:30|6814|6811.2|6814|6811.2|6814|6811.2|6814|6811.2|3
1619722900000|2021-04-29 19:01:40|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|0
1619722910000|2021-04-29 19:01:50|6814|6811.2|6814|6811.2|6814|6811.2|6813.5|6810.7|23
1619722920000|2021-04-29 19:02:00|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|6814|6811.2|29
1619722930000|2021-04-29 19:02:10|6814|6811.2|6814.5|6811.7|6814.5|6811.7|6814|6811.2|4
1619722950000|2021-04-29 19:02:30|||||||||1
1619722970000|2021-04-29 19:02:50|6814|6811.2|6812.5|6809.7|6814.5|6811.7|6812.5|6809.7|69
1619722980000|2021-04-29 19:03:00|6812|6809.2|6812.5|6809.7|6812.5|6809.7|6811.5|6808.7|26
1619722990000|2021-04-29 19:03:10|6813|6810.2|6813|6810.2|6813|6810.2|6813|6810.2|9
1619723000000|2021-04-29 19:03:20|6812.5|6809.7|6812.5|6809.7|6812.5|6809.7|6812.5|6809.7|0
1619723010000|2021-04-29 19:03:30|6813|6810.2|6813|6810.2|6813|6810.2|6813|6810.2|7
1619723040000|2021-04-29 19:04:00|||||||||16
1619723050000|2021-04-29 19:04:10|||||||||1
1619723060000|2021-04-29 19:04:20|6813.5|6810.7|6816.5|6813.7|6817|6814.2|6813.5|6810.7|51
1619723070000|2021-04-29 19:04:30|6816|6813.2|6815.5|6812.7|6816|6813.2|6815.5|6812.7|4
1619723080000|2021-04-29 19:04:40|6814.5|6811.7|6814.5|6811.7|6815|6812.2|6814.5|6811.7|16
1619723100000|2021-04-29 19:05:00|6815|6812.2|6814.5|6811.7|6815|6812.2|6814|6811.2|4
1619723120000|2021-04-29 19:05:20|6814|6811.2|6813.5|6810.7|6814|6811.2|6813.5|6810.7|0
1619723130000|2021-04-29 19:05:30|6812.5|6809.7|6813|6810.2|6813|6810.2|6812.5|6809.7|6
1619723140000|2021-04-29 19:05:40|6812|6809.2|6812|6809.2|6812|6809.2|6811.5|6808.7|25
1619723150000|2021-04-29 19:05:50|6811.5|6808.7|6812|6809.2|6812|6809.2|6811.5|6808.7|1
1619723160000|2021-04-29 19:06:00|6812.5|6809.7|6812.5|6809.7|6813|6810.2|6812.5|6809.7|0
1619723170000|2021-04-29 19:06:10|6813|6810.2|6813|6810.2|6813|6810.2|6812.5|6809.7|15
1619723180000|2021-04-29 19:06:20|6812.5|6809.7|6813|6810.2|6813|6810.2|6812.5|6809.7|7
1619723190000|2021-04-29 19:06:30|6812.5|6809.7|6813|6810.2|6813|6810.2|6812.5|6809.7|0
1619723200000|2021-04-29 19:06:40|6812.5|6809.7|6812.5|6809.7|6812.5|6809.7|6812.5|6809.7|0
1619723210000|2021-04-29 19:06:50|6812|6809.2|6812|6809.2|6812|6809.2|6812|6809.2|1
1619723220000|2021-04-29 19:07:00|6811.5|6808.7|6812|6809.2|6812|6809.2|6811.5|6808.7|0
1619723240000|2021-04-29 19:07:20|6811.5|6808.7|6811.5|6808.7|6811.5|6808.7|6811.5|6808.7|0
1619723250000|2021-04-29 19:07:30|6812|6809.2|6812|6809.2|6812.5|6809.7|6811.5|6808.7|30
1619723260000|2021-04-29 19:07:40|6811.5|6808.7|6811.5|6808.7|6812|6809.2|6811.5|6808.7|6
1619723280000|2021-04-29 19:08:00|6812|6809.2|6812|6809.2|6812|6809.2|6811.5|6808.7|3
1619723290000|2021-04-29 19:08:10|6811.5|6808.7|6812|6809.2|6812|6809.2|6811.5|6808.7|0
1619723300000|2021-04-29 19:08:20|6811.5|6808.7|6811.5|6808.7|6812.5|6809.7|6811.5|6808.7|16
1619723310000|2021-04-29 19:08:30|6812|6809.2|6811.5|6808.7|6812|6809.2|6811.5|6808.7|0
1619723320000|2021-04-29 19:08:40|6811|6808.2|6810.5|6807.7|6811.4|6808.6|6810.5|6807.7|6
1619723330000|2021-04-29 19:08:50|6811|6808.2|6810.5|6807.7|6811|6808.2|6810.5|6807.7|1
1619723340000|2021-04-29 19:09:00|6811|6808.2|6811.5|6808.7|6812|6809.2|6810.5|6807.7|3
1619723350000|2021-04-29 19:09:10|6812|6809.2|6812|6809.2|6812|6809.2|6811.5|6808.7|1
1619723360000|2021-04-29 19:09:20|6811.5|6808.7|6811.5|6808.7|6811.5|6808.7|6811.5|6808.7|0
1619723390000|2021-04-29 19:09:50|6811|6808.2|6811|6808.2|6811|6808.2|6811|6808.2|4
1619723400000|2021-04-29 19:10:00|6810.5|6807.7|6811|6808.2|6811|6808.2|6810.5|6807.7|1
1619723410000|2021-04-29 19:10:10|6810.5|6807.7|6811.5|6808.7|6811.5|6808.7|6810.5|6807.7|0
1619723430000|2021-04-29 19:10:30|6810.5|6807.7|6810.5|6807.7|6811|6808.2|6810.5|6807.7|2
1619723440000|2021-04-29 19:10:40|6811|6808.2|6811|6808.2|6811|6808.2|6811|6808.2|0
1619723450000|2021-04-29 19:10:50|6810.5|6807.7|6810.5|6807.7|6811|6808.2|6810.5|6807.7|0
1619723460000|2021-04-29 19:11:00|6809.5|6806.7|6810|6807.2|6810.4|6807.6|6809.5|6806.7|1
1619723470000|2021-04-29 19:11:10|6810.5|6807.7|6809|6806.2|6810.5|6807.7|6808.5|6805.7|9
1619723480000|2021-04-29 19:11:20|6808.5|6805.7|6809.5|6806.7|6809.5|6806.7|6808.5|6805.7|2
1619723510000|2021-04-29 19:11:50|6810|6807.2|6809.5|6806.7|6810|6807.2|6809.5|6806.7|2
1619723520000|2021-04-29 19:12:00|6810|6807.2|6810.5|6807.7|6810.5|6807.7|6809.5|6806.7|2
1619723530000|2021-04-29 19:12:10|6811|6808.2|6811.5|6808.7|6811.5|6808.7|6811|6808.2|3
1619723540000|2021-04-29 19:12:20|6811|6808.2|6811|6808.2|6811.5|6808.7|6810.5|6807.7|2
1619723550000|2021-04-29 19:12:30|6810.5|6807.7|6810.5|6807.7|6811|6808.2|6810.5|6807.7|12
1619723560000|2021-04-29 19:12:40|6810|6807.2|6809.5|6806.7|6810|6807.2|6809.5|6806.7|5
1619723570000|2021-04-29 19:12:50|||||||||1
1619723580000|2021-04-29 19:13:00|||||||||4
1619723590000|2021-04-29 19:13:10|6810|6807.2|6809.5|6806.7|6810|6807.2|6809.5|6806.7|1
1619723600000|2021-04-29 19:13:20|6810|6807.2|6810|6807.2|6810|6807.2|6809.5|6806.7|1
1619723610000|2021-04-29 19:13:30|6809.5|6806.7|6809.5|6806.7|6810|6807.2|6809.5|6806.7|0
1619723620000|2021-04-29 19:13:40|||||||||5
1619723630000|2021-04-29 19:13:50|6810|6807.2|6808.5|6805.7|6810|6807.2|6808.5|6805.7|6
1619723640000|2021-04-29 19:14:00|6809.5|6806.7|6809.5|6806.7|6809.5|6806.7|6809.5|6806.7|13
1619723670000|2021-04-29 19:14:30|6808.5|6805.7|6807.5|6804.7|6809|6806.2|6807.5|6804.7|5
1619723680000|2021-04-29 19:14:40|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|40
1619723690000|2021-04-29 19:14:50|6807.5|6804.7|6807.5|6804.7|6808|6805.2|6807.5|6804.7|5
1619723700000|2021-04-29 19:15:00|||||||||5
1619723710000|2021-04-29 19:15:10|||||||||14
1619723730000|2021-04-29 19:15:30|6806.5|6803.7|6807|6804.2|6807|6804.2|6806.5|6803.7|7
1619723740000|2021-04-29 19:15:40|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|0
1619723750000|2021-04-29 19:15:50|||||||||8
1619723760000|2021-04-29 19:16:00|||||||||6
1619723770000|2021-04-29 19:16:10|||||||||13
1619723800000|2021-04-29 19:16:40|||||||||1
1619723820000|2021-04-29 19:17:00|||||||||4
1619723840000|2021-04-29 19:17:20|6806.5|6803.7|6808|6805.2|6810.5|6807.7|6806.5|6803.7|34
1619723850000|2021-04-29 19:17:30|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|6806.5|6803.7|5
1619723860000|2021-04-29 19:17:40|||||||||3
1619723890000|2021-04-29 19:18:10|||||||||9
1619723900000|2021-04-29 19:18:20|6808|6805.2|6807.5|6804.7|6808|6805.2|6807.5|6804.7|2
1619723910000|2021-04-29 19:18:30|6808|6805.2|6807.5|6804.7|6808|6805.2|6807.5|6804.7|2
1619723920000|2021-04-29 19:18:40|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|2
1619723930000|2021-04-29 19:18:50|6808|6805.2|6809|6806.2|6809|6806.2|6807.5|6804.7|9
1619723940000|2021-04-29 19:19:00|6809.5|6806.7|6809.5|6806.7|6810.5|6807.7|6808.5|6805.7|74
1619723950000|2021-04-29 19:19:10|6810|6807.2|6810.5|6807.7|6810.5|6807.7|6809.5|6806.7|2
1619723960000|2021-04-29 19:19:20|6810.4|6807.6|6809.5|6806.7|6810.4|6807.6|6809.5|6806.7|16
1619723970000|2021-04-29 19:19:30|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|4
1619723980000|2021-04-29 19:19:40|6807.5|6804.7|6808|6805.2|6808|6805.2|6807.5|6804.7|8
1619723990000|2021-04-29 19:19:50|6807.5|6804.7|6808|6805.2|6808|6805.2|6807.5|6804.7|0
1619724000000|2021-04-29 19:20:00|6807.5|6804.7|6809.5|6806.7|6809.5|6806.7|6807.5|6804.7|26
1619724010000|2021-04-29 19:20:10|6809|6806.2|6809.5|6806.7|6809.5|6806.7|6809|6806.2|13
1619724020000|2021-04-29 19:20:20|6810.4|6807.6|6810.4|6807.6|6810.4|6807.6|6810.4|6807.6|3
1619724030000|2021-04-29 19:20:30|6810.5|6807.7|6810.5|6807.7|6810.5|6807.7|6810.5|6807.7|0
1619724040000|2021-04-29 19:20:40|6811|6808.2|6811.5|6808.7|6811.5|6808.7|6811|6808.2|17
1619724050000|2021-04-29 19:20:50|6810.5|6807.7|6810.5|6807.7|6810.5|6807.7|6810.5|6807.7|6
1619724070000|2021-04-29 19:21:10|||||||||2
1619724110000|2021-04-29 19:21:50|6811.5|6808.7|6811|6808.2|6811.5|6808.7|6811|6808.2|14
1619724120000|2021-04-29 19:22:00|6810.5|6807.7|6810.5|6807.7|6811|6808.2|6810.5|6807.7|0
1619724130000|2021-04-29 19:22:10|6811.5|6808.7|6811.4|6808.6|6811.5|6808.7|6811.4|6808.6|2
1619724140000|2021-04-29 19:22:20|6811.5|6808.7|6811.5|6808.7|6811.5|6808.7|6811.5|6808.7|1
1619724150000|2021-04-29 19:22:30|6812.5|6809.7|6812.5|6809.7|6812.5|6809.7|6812.5|6809.7|32
1619724160000|2021-04-29 19:22:40|6811.9|6809.1|6811.5|6808.7|6812.4|6809.6|6811.5|6808.7|51
1619724190000|2021-04-29 19:23:10|6812|6809.2|6811.5|6808.7|6812|6809.2|6811.4|6808.6|2
1619724200000|2021-04-29 19:23:20|6811.4|6808.6|6811.4|6808.6|6811.4|6808.6|6811.4|6808.6|1
1619724210000|2021-04-29 19:23:30|6810.4|6807.6|6811|6808.2|6811.4|6808.6|6809|6806.2|17
1619724220000|2021-04-29 19:23:40|6810.9|6808.1|6811.4|6808.6|6811.4|6808.6|6810.9|6808.1|0
1619724250000|2021-04-29 19:24:10|6811.5|6808.7|6807.5|6804.7|6811.5|6808.7|6807.5|6804.7|12
1619724270000|2021-04-29 19:24:30|6807.9|6805.1|6808.9|6806.1|6809|6806.2|6807.5|6804.7|272
1619724280000|2021-04-29 19:24:40|6809|6806.2|6808.5|6805.7|6809|6806.2|6808.5|6805.7|4
1619724300000|2021-04-29 19:25:00|6808.9|6806.1|6808.5|6805.7|6809|6806.2|6808.5|6805.7|0
1619724310000|2021-04-29 19:25:10|||||||||1
1619724320000|2021-04-29 19:25:20|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|1
1619724330000|2021-04-29 19:25:30|6808|6805.2|6808.4|6805.6|6808.4|6805.6|6808|6805.2|2
1619724340000|2021-04-29 19:25:40|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|3
1619724360000|2021-04-29 19:26:00|6807.4|6804.6|6806.5|6803.7|6807.5|6804.7|6806.5|6803.7|3
1619724370000|2021-04-29 19:26:10|6807|6804.2|6807|6804.2|6807.4|6804.6|6807|6804.2|2
1619724380000|2021-04-29 19:26:20|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|2
1619724390000|2021-04-29 19:26:30|6806.9|6804.1|6806.5|6803.7|6807.4|6804.6|6806.5|6803.7|20
1619724400000|2021-04-29 19:26:40|6806.9|6804.1|6807|6804.2|6807|6804.2|6806.5|6803.7|0
1619724410000|2021-04-29 19:26:50|6806.5|6803.7|6807.4|6804.6|6807.4|6804.6|6806.5|6803.7|2
1619724420000|2021-04-29 19:27:00|6807|6804.2|6806.9|6804.1|6807.4|6804.6|6806.5|6803.7|6
1619724430000|2021-04-29 19:27:10|6807|6804.2|6805.4|6802.6|6807|6804.2|6805|6802.2|4
1619724440000|2021-04-29 19:27:20|6805|6802.2|6806.4|6803.6|6806.4|6803.6|6805|6802.2|53
1619724450000|2021-04-29 19:27:30|6806.9|6804.1|6805.5|6802.7|6806.9|6804.1|6805.5|6802.7|0
1619724460000|2021-04-29 19:27:40|||||||||19
1619724470000|2021-04-29 19:27:50|6806.4|6803.6|6806|6803.2|6806.4|6803.6|6806|6803.2|15
1619724480000|2021-04-29 19:28:00|6805.5|6802.7|6805.5|6802.7|6806.5|6803.7|6805.5|6802.7|1
1619724490000|2021-04-29 19:28:10|6806|6803.2|6805.9|6803.1|6806|6803.2|6805.5|6802.7|1
1619724500000|2021-04-29 19:28:20|6805.5|6802.7|6806|6803.2|6806.5|6803.7|6805.4|6802.6|30
1619724510000|2021-04-29 19:28:30|6805.9|6803.1|6805.9|6803.1|6806|6803.2|6805.5|6802.7|0
1619724520000|2021-04-29 19:28:40|6805.5|6802.7|6805.5|6802.7|6805.9|6803.1|6805.4|6802.6|1
1619724570000|2021-04-29 19:29:30|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|0
1619724580000|2021-04-29 19:29:40|||||||||1
1619724590000|2021-04-29 19:29:50|6806|6803.2|6806|6803.2|6806|6803.2|6805.5|6802.7|2
1619724600000|2021-04-29 19:30:00|6805.5|6802.7|6805.5|6802.7|6805.5|6802.7|6805|6802.2|3
1619724610000|2021-04-29 19:30:10|6806.5|6803.7|6806.5|6803.7|6807|6804.2|6806.5|6803.7|7
1619724620000|2021-04-29 19:30:20|6806.9|6804.1|6806.5|6803.7|6806.9|6804.1|6806.5|6803.7|1
1619724630000|2021-04-29 19:30:30|6806|6803.2|6805.5|6802.7|6806|6803.2|6805.5|6802.7|6
1619724640000|2021-04-29 19:30:40|6805|6802.2|6805|6802.2|6805|6802.2|6804.5|6801.7|4
1619724650000|2021-04-29 19:30:50|6804.5|6801.7|6805|6802.2|6805|6802.2|6804.5|6801.7|0
1619724660000|2021-04-29 19:31:00|6804.5|6801.7|6805|6802.2|6805.5|6802.7|6804.5|6801.7|3
1619724670000|2021-04-29 19:31:10|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|0
1619724690000|2021-04-29 19:31:30|6805.5|6802.7|6805.5|6802.7|6805.5|6802.7|6805.5|6802.7|0
1619724700000|2021-04-29 19:31:40|6805|6802.2|6805|6802.2|6805|6802.2|6805|6802.2|0
1619724710000|2021-04-29 19:31:50|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|8
1619724720000|2021-04-29 19:32:00|6805.5|6802.7|6805.5|6802.7|6805.5|6802.7|6805.5|6802.7|3
1619724730000|2021-04-29 19:32:10|6806|6803.2|6806|6803.2|6806|6803.2|6806|6803.2|1
1619724740000|2021-04-29 19:32:20|6805|6802.2|6804.5|6801.7|6805|6802.2|6803.5|6800.7|39
1619724750000|2021-04-29 19:32:30|6805.4|6802.6|6806|6803.2|6806.4|6803.6|6805|6802.2|42
1619724760000|2021-04-29 19:32:40|6805.5|6802.7|6805.5|6802.7|6806|6803.2|6805.5|6802.7|6
1619724770000|2021-04-29 19:32:50|6806|6803.2|6806.5|6803.7|6806.5|6803.7|6806|6803.2|1
1619724780000|2021-04-29 19:33:00|6806|6803.2|6806|6803.2|6806.5|6803.7|6806|6803.2|0
1619724790000|2021-04-29 19:33:10|6806.4|6803.6|6806|6803.2|6806.5|6803.7|6806|6803.2|0
1619724800000|2021-04-29 19:33:20|6806.4|6803.6|6806.5|6803.7|6806.5|6803.7|6806|6803.2|0
1619724810000|2021-04-29 19:33:30|6806|6803.2|6806.5|6803.7|6806.5|6803.7|6805.5|6802.7|1
1619724820000|2021-04-29 19:33:40|6806|6803.2|6806.4|6803.6|6806.5|6803.7|6805.9|6803.1|10
1619724840000|2021-04-29 19:34:00|6806.5|6803.7|6806.4|6803.6|6806.5|6803.7|6806|6803.2|0
1619724850000|2021-04-29 19:34:10|6806.5|6803.7|6805.9|6803.1|6806.5|6803.7|6805.9|6803.1|0
1619724860000|2021-04-29 19:34:20|6806.5|6803.7|6806|6803.2|6806.5|6803.7|6806|6803.2|0
1619724870000|2021-04-29 19:34:30|6805.9|6803.1|6805.5|6802.7|6805.9|6803.1|6805.5|6802.7|508
1619724880000|2021-04-29 19:34:40|6804.5|6801.7|6805.5|6802.7|6805.5|6802.7|6804.5|6801.7|3
1619724890000|2021-04-29 19:34:50|6806|6803.2|6806|6803.2|6806.5|6803.7|6806|6803.2|6
1619724900000|2021-04-29 19:35:00|6806.5|6803.7|6806.9|6804.1|6806.9|6804.1|6806.4|6803.6|3
1619724930000|2021-04-29 19:35:30|6806.4|6803.6|6806.4|6803.6|6806.9|6804.1|6806.4|6803.6|15
1619724950000|2021-04-29 19:35:50|6805.4|6802.6|6805.9|6803.1|6805.9|6803.1|6805.4|6802.6|6
1619724970000|2021-04-29 19:36:10|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|0
1619724980000|2021-04-29 19:36:20|6804.9|6802.1|6804.9|6802.1|6805.4|6802.6|6804.9|6802.1|1
1619724990000|2021-04-29 19:36:30|6805.4|6802.6|6806.4|6803.6|6806.4|6803.6|6805.4|6802.6|22
1619725000000|2021-04-29 19:36:40|6806.9|6804.1|6807.5|6804.7|6807.5|6804.7|6806.9|6804.1|6
1619725020000|2021-04-29 19:37:00|||||||||1
1619725030000|2021-04-29 19:37:10|6807.4|6804.6|6806.9|6804.1|6807.4|6804.6|6806.5|6803.7|23
1619725040000|2021-04-29 19:37:20|6807|6804.2|6806.9|6804.1|6807|6804.2|6806.4|6803.6|6
1619725050000|2021-04-29 19:37:30|6807.4|6804.6|6806.9|6804.1|6807.4|6804.6|6806.9|6804.1|0
1619725070000|2021-04-29 19:37:50|6807.4|6804.6|6807.4|6804.6|6807.4|6804.6|6807.4|6804.6|1
1619725080000|2021-04-29 19:38:00|||||||||4
1619725090000|2021-04-29 19:38:10|||||||||1
1619725100000|2021-04-29 19:38:20|6806.9|6804.1|6806.9|6804.1|6806.9|6804.1|6806.9|6804.1|13
1619725110000|2021-04-29 19:38:30|||||||||9
1619725120000|2021-04-29 19:38:40|6807.4|6804.6|6806.9|6804.1|6807.4|6804.6|6806.9|6804.1|9
1619725130000|2021-04-29 19:38:50|6807|6804.2|6807|6804.2|6807.4|6804.6|6806.5|6803.7|10
1619725140000|2021-04-29 19:39:00|6806.9|6804.1|6807|6804.2|6807|6804.2|6806.9|6804.1|1
1619725150000|2021-04-29 19:39:10|6806.9|6804.1|6807|6804.2|6807|6804.2|6806.9|6804.1|1
1619725160000|2021-04-29 19:39:20|||||||||1
1619725170000|2021-04-29 19:39:30|6807.4|6804.6|6806.9|6804.1|6807.4|6804.6|6806.9|6804.1|0
1619725180000|2021-04-29 19:39:40|6807.4|6804.6|6807.4|6804.6|6807.4|6804.6|6807.4|6804.6|0
1619725190000|2021-04-29 19:39:50|||||||||2
1619725200000|2021-04-29 19:40:00|6807.5|6804.7|6806.4|6803.6|6807.5|6804.7|6806.4|6803.6|30
1619725220000|2021-04-29 19:40:20|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|6804.9|6802.1|5
1619725230000|2021-04-29 19:40:30|6805|6802.2|6805.4|6802.6|6805.4|6802.6|6804.4|6801.6|2
1619725240000|2021-04-29 19:40:40|6804.4|6801.6|6804.4|6801.6|6804.4|6801.6|6803.4|6800.6|8
1619725260000|2021-04-29 19:41:00|6803.9|6801.1|6804.4|6801.6|6804.4|6801.6|6803.9|6801.1|78
1619725270000|2021-04-29 19:41:10|6803.9|6801.1|6803.9|6801.1|6803.9|6801.1|6803.9|6801.1|0
1619725280000|2021-04-29 19:41:20|6803.4|6800.6|6803.4|6800.6|6803.4|6800.6|6803.4|6800.6|50
1619725290000|2021-04-29 19:41:30|||||||||32
1619725300000|2021-04-29 19:41:40|||||||||2
1619725310000|2021-04-29 19:41:50|||||||||32
1619725320000|2021-04-29 19:42:00|6801.5|6798.7|6800|6797.2|6802.4|6799.6|6799.9|6797.1|32
1619725330000|2021-04-29 19:42:10|6800.4|6797.6|6802.4|6799.6|6802.4|6799.6|6800.4|6797.6|9
1619725340000|2021-04-29 19:42:20|6801.9|6799.1|6802.4|6799.6|6802.9|6800.1|6801.9|6799.1|10
1619725350000|2021-04-29 19:42:30|6803.4|6800.6|6803|6800.2|6803.4|6800.6|6803|6800.2|15
1619725360000|2021-04-29 19:42:40|6802.9|6800.1|6801.4|6798.6|6802.9|6800.1|6800.4|6797.6|22
1619725370000|2021-04-29 19:42:50|||||||||11
1619725380000|2021-04-29 19:43:00|6801.9|6799.1|6801.9|6799.1|6801.9|6799.1|6801.9|6799.1|9
1619725390000|2021-04-29 19:43:10|6802|6799.2|6801.4|6798.6|6802|6799.2|6801.4|6798.6|4
1619725400000|2021-04-29 19:43:20|6801.5|6798.7|6802.4|6799.6|6802.4|6799.6|6801.5|6798.7|2
1619725410000|2021-04-29 19:43:30|6801.9|6799.1|6801.4|6798.6|6801.9|6799.1|6801.4|6798.6|3
1619725420000|2021-04-29 19:43:40|6801.9|6799.1|6801.9|6799.1|6801.9|6799.1|6801.9|6799.1|11
1619725430000|2021-04-29 19:43:50|6801.4|6798.6|6801.4|6798.6|6801.9|6799.1|6801.4|6798.6|7
1619725440000|2021-04-29 19:44:00|6801.9|6799.1|6801.9|6799.1|6801.9|6799.1|6801.4|6798.6|2
1619725450000|2021-04-29 19:44:10|6802.4|6799.6|6802.4|6799.6|6802.4|6799.6|6802.4|6799.6|0
1619725480000|2021-04-29 19:44:40|||||||||6
1619725490000|2021-04-29 19:44:50|6802.9|6800.1|6802.4|6799.6|6802.9|6800.1|6802.4|6799.6|8
1619725500000|2021-04-29 19:45:00|6801.9|6799.1|6802.4|6799.6|6802.4|6799.6|6801.9|6799.1|6
1619725510000|2021-04-29 19:45:10|6803.4|6800.6|6802.9|6800.1|6803.4|6800.6|6802.9|6800.1|4
1619725520000|2021-04-29 19:45:20|6802.4|6799.6|6802.4|6799.6|6802.9|6800.1|6802.4|6799.6|4
1619725530000|2021-04-29 19:45:30|6802.9|6800.1|6802.4|6799.6|6803.4|6800.6|6802.4|6799.6|6
1619725540000|2021-04-29 19:45:40|6802.5|6799.7|6802.9|6800.1|6803.4|6800.6|6802.5|6799.7|2
1619725550000|2021-04-29 19:45:50|6803.4|6800.6|6801.4|6798.6|6803.4|6800.6|6801.4|6798.6|5
1619725570000|2021-04-29 19:46:10|||||||||1
1619725580000|2021-04-29 19:46:20|6800.9|6798.1|6800.4|6797.6|6800.9|6798.1|6800.4|6797.6|19
1619725590000|2021-04-29 19:46:30|6801.4|6798.6|6801.4|6798.6|6801.4|6798.6|6801.4|6798.6|12
1619725610000|2021-04-29 19:46:50|||||||||2
1619725640000|2021-04-29 19:47:20|||||||||1
1619725660000|2021-04-29 19:47:40|||||||||1
1619725670000|2021-04-29 19:47:50|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|31
1619725680000|2021-04-29 19:48:00|6801.4|6798.6|6802.4|6799.6|6803.4|6800.6|6801.4|6798.6|21
1619725690000|2021-04-29 19:48:10|6803.4|6800.6|6802.4|6799.6|6803.4|6800.6|6802.4|6799.6|8
1619725700000|2021-04-29 19:48:20|||||||||2
1619725720000|2021-04-29 19:48:40|||||||||1
1619725730000|2021-04-29 19:48:50|6801.9|6799.1|6801.9|6799.1|6802.4|6799.6|6801.9|6799.1|2
1619725740000|2021-04-29 19:49:00|6801.4|6798.6|6800.9|6798.1|6801.4|6798.6|6800.4|6797.6|17
1619725750000|2021-04-29 19:49:10|6801.4|6798.6|6800.4|6797.6|6801.4|6798.6|6800.4|6797.6|3
1619725760000|2021-04-29 19:49:20|6801.4|6798.6|6800.9|6798.1|6801.4|6798.6|6800.9|6798.1|29
1619725770000|2021-04-29 19:49:30|6800.4|6797.6|6800.4|6797.6|6800.4|6797.6|6800.4|6797.6|14
1619725790000|2021-04-29 19:49:50|6800.9|6798.1|6801.4|6798.6|6801.4|6798.6|6800.9|6798.1|2
1619725800000|2021-04-29 19:50:00|6800.4|6797.6|6801.4|6798.6|6801.4|6798.6|6800.4|6797.6|17
1619725810000|2021-04-29 19:50:10|6800.9|6798.1|6800.4|6797.6|6800.9|6798.1|6800.4|6797.6|6
1619725820000|2021-04-29 19:50:20|6801.4|6798.6|6800.9|6798.1|6801.4|6798.6|6800.9|6798.1|4
1619725830000|2021-04-29 19:50:30|6801.4|6798.6|6801.4|6798.6|6801.4|6798.6|6800.9|6798.1|0
1619725840000|2021-04-29 19:50:40|6800.9|6798.1|6800.9|6798.1|6800.9|6798.1|6800.9|6798.1|24
1619725850000|2021-04-29 19:50:50|6800.4|6797.6|6801.4|6798.6|6801.4|6798.6|6800.4|6797.6|27
1619725860000|2021-04-29 19:51:00|6800.9|6798.1|6800.9|6798.1|6800.9|6798.1|6800.9|6798.1|1
1619725870000|2021-04-29 19:51:10|6801.4|6798.6|6802.4|6799.6|6802.4|6799.6|6801.4|6798.6|2
1619725890000|2021-04-29 19:51:30|6801.4|6798.6|6801.4|6798.6|6801.4|6798.6|6801.4|6798.6|1
1619725910000|2021-04-29 19:51:50|6800.4|6797.6|6800.4|6797.6|6800.4|6797.6|6800.4|6797.6|4
1619725940000|2021-04-29 19:52:20|6800.5|6797.7|6800.4|6797.6|6801.4|6798.6|6800.4|6797.6|17
1619725960000|2021-04-29 19:52:40|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|6
1619725980000|2021-04-29 19:53:00|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|2
1619726000000|2021-04-29 19:53:20|6797.4|6794.6|6796.4|6793.6|6797.4|6794.6|6796.4|6793.6|24
1619726010000|2021-04-29 19:53:30|||||||||27
1619726020000|2021-04-29 19:53:40|6795.9|6793.1|6797.4|6794.6|6797.4|6794.6|6795.9|6793.1|28
1619726030000|2021-04-29 19:53:50|||||||||1
1619726040000|2021-04-29 19:54:00|6797.5|6794.7|6797.4|6794.6|6798.4|6795.6|6797.4|6794.6|48
1619726050000|2021-04-29 19:54:10|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|1
1619726060000|2021-04-29 19:54:20|6797.4|6794.6|6798.4|6795.6|6798.4|6795.6|6797.4|6794.6|0
1619726070000|2021-04-29 19:54:30|6797.4|6794.6|6796.9|6794.1|6797.4|6794.6|6796.9|6794.1|12
1619726080000|2021-04-29 19:54:40|||||||||4
1619726090000|2021-04-29 19:54:50|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|27
1619726100000|2021-04-29 19:55:00|6796.9|6794.1|6796.4|6793.6|6797.4|6794.6|6795.9|6793.1|59
1619726110000|2021-04-29 19:55:10|6795.9|6793.1|6796.4|6793.6|6796.4|6793.6|6795.9|6793.1|8
1619726120000|2021-04-29 19:55:20|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|1
1619726140000|2021-04-29 19:55:40|6796.4|6793.6|6796.9|6794.1|6796.9|6794.1|6796.4|6793.6|3
1619726150000|2021-04-29 19:55:50|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|6795.9|6793.1|26
1619726160000|2021-04-29 19:56:00|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|25
1619726170000|2021-04-29 19:56:10|6796.4|6793.6|6795.9|6793.1|6796.4|6793.6|6795.9|6793.1|0
1619726180000|2021-04-29 19:56:20|6795.4|6792.6|6794.9|6792.1|6795.4|6792.6|6793.9|6791.1|12
1619726190000|2021-04-29 19:56:30|6795.4|6792.6|6794.4|6791.6|6795.4|6792.6|6794.4|6791.6|20
1619726200000|2021-04-29 19:56:40|6794.9|6792.1|6794.4|6791.6|6794.9|6792.1|6794.4|6791.6|3
1619726210000|2021-04-29 19:56:50|6794.9|6792.1|6795.4|6792.6|6795.4|6792.6|6794.9|6792.1|10
1619726220000|2021-04-29 19:57:00|6794.9|6792.1|6795.4|6792.6|6795.4|6792.6|6794.9|6792.1|0
1619726260000|2021-04-29 19:57:40|||||||||1
1619726270000|2021-04-29 19:57:50|6794.9|6792.1|6794.9|6792.1|6794.9|6792.1|6794.9|6792.1|62
1619726280000|2021-04-29 19:58:00|6795.4|6792.6|6795.4|6792.6|6795.4|6792.6|6794.9|6792.1|2
1619726290000|2021-04-29 19:58:10|6794.9|6792.1|6794.9|6792.1|6794.9|6792.1|6794.9|6792.1|10
1619726300000|2021-04-29 19:58:20|||||||||1
1619726310000|2021-04-29 19:58:30|6795.4|6792.6|6795.4|6792.6|6795.4|6792.6|6795.4|6792.6|1
1619726320000|2021-04-29 19:58:40|||||||||13
1619726330000|2021-04-29 19:58:50|||||||||1
1619726340000|2021-04-29 19:59:00|||||||||57
1619726350000|2021-04-29 19:59:10|||||||||9
1619726360000|2021-04-29 19:59:20|||||||||8
1619726370000|2021-04-29 19:59:30|||||||||47
1619726380000|2021-04-29 19:59:40|||||||||3
1619726390000|2021-04-29 19:59:50|6794.4|6791.6|6794|6791.2|6794.5|6791.7|6793.5|6790.7|98
1619726400000|2021-04-29 20:00:00|6793.9|6791.1|6794.4|6791.6|6794.5|6791.7|6793.9|6791.1|35
1619726410000|2021-04-29 20:00:10|6794|6791.2|6793.5|6790.7|6794.4|6791.6|6793.5|6790.7|56
1619726420000|2021-04-29 20:00:20|6793.9|6791.1|6794.4|6791.6|6794.4|6791.6|6793.9|6791.1|0
1619726430000|2021-04-29 20:00:30|6794.5|6791.7|6797.5|6794.7|6797.5|6794.7|6794.5|6791.7|39
1619726440000|2021-04-29 20:00:40|6798|6795.2|6798.5|6795.7|6798.5|6795.7|6797.9|6795.1|6
1619726450000|2021-04-29 20:00:50|6798.9|6796.1|6800.4|6797.6|6800.4|6797.6|6798.9|6796.1|9
1619726460000|2021-04-29 20:01:00|6799.4|6796.6|6799.9|6797.1|6801.4|6798.6|6799|6796.2|23
1619726470000|2021-04-29 20:01:10|6800|6797.2|6799|6796.2|6800.4|6797.6|6799|6796.2|6
1619726480000|2021-04-29 20:01:20|6799.5|6796.7|6798.4|6795.6|6799.5|6796.7|6798|6795.2|0
1619726490000|2021-04-29 20:01:30|6798.5|6795.7|6798.5|6795.7|6798.9|6796.1|6798.5|6795.7|0
1619726500000|2021-04-29 20:01:40|6798.4|6795.6|6798.9|6796.1|6798.9|6796.1|6798.4|6795.6|1
1619726520000|2021-04-29 20:02:00|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|12
1619726530000|2021-04-29 20:02:10|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|0
1619726540000|2021-04-29 20:02:20|6798.4|6795.6|6798.9|6796.1|6798.9|6796.1|6798.4|6795.6|3
1619726550000|2021-04-29 20:02:30|6799.4|6796.6|6798.9|6796.1|6799.4|6796.6|6798.9|6796.1|1
1619726560000|2021-04-29 20:02:40|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|6798.9|6796.1|0
1619726570000|2021-04-29 20:02:50|6798.9|6796.1|6799.4|6796.6|6799.4|6796.6|6798.9|6796.1|2
1619726580000|2021-04-29 20:03:00|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|6799.4|6796.6|2
1619726590000|2021-04-29 20:03:10|6800.4|6797.6|6800.4|6797.6|6800.4|6797.6|6800.4|6797.6|0
1619726600000|2021-04-29 20:03:20|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|1
1619726610000|2021-04-29 20:03:30|6800.4|6797.6|6800.4|6797.6|6800.4|6797.6|6799.9|6797.1|11
1619726630000|2021-04-29 20:03:50|6800.9|6798.1|6799.4|6796.6|6800.9|6798.1|6799.4|6796.6|1
1619726640000|2021-04-29 20:04:00|6799.9|6797.1|6799.4|6796.6|6799.9|6797.1|6799.4|6796.6|3
1619726650000|2021-04-29 20:04:10|6799.9|6797.1|6799.9|6797.1|6800.4|6797.6|6799.4|6796.6|15
1619726660000|2021-04-29 20:04:20|6800.4|6797.6|6800.4|6797.6|6800.4|6797.6|6800.4|6797.6|0
1619726670000|2021-04-29 20:04:30|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|2
1619726690000|2021-04-29 20:04:50|6798.4|6795.6|6799|6796.2|6799.4|6796.6|6798.4|6795.6|5
1619726700000|2021-04-29 20:05:00|6798.9|6796.1|6799.4|6796.6|6799.4|6796.6|6798.9|6796.1|0
1619726720000|2021-04-29 20:05:20|||||||||2
1619726740000|2021-04-29 20:05:40|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|1
1619726750000|2021-04-29 20:05:50|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|6798.9|6796.1|10
1619726760000|2021-04-29 20:06:00|6798.9|6796.1|6799|6796.2|6799.4|6796.6|6798.9|6796.1|1
1619726770000|2021-04-29 20:06:10|6799.4|6796.6|6799.9|6797.1|6799.9|6797.1|6799.4|6796.6|138
1619726780000|2021-04-29 20:06:20|6799.4|6796.6|6799.9|6797.1|6800.4|6797.6|6799.4|6796.6|52
1619726790000|2021-04-29 20:06:30|6800.4|6797.6|6800.4|6797.6|6800.4|6797.6|6800.4|6797.6|0
1619726800000|2021-04-29 20:06:40|6799.9|6797.1|6800.4|6797.6|6800.4|6797.6|6799.9|6797.1|6
1619726810000|2021-04-29 20:06:50|6799.4|6796.6|6799.9|6797.1|6799.9|6797.1|6799.4|6796.6|5
1619726820000|2021-04-29 20:07:00|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|6798.9|6796.1|0
1619726830000|2021-04-29 20:07:10|6798.9|6796.1|6799.4|6796.6|6799.4|6796.6|6798.4|6795.6|2
1619726840000|2021-04-29 20:07:20|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|2
1619726850000|2021-04-29 20:07:30|||||||||94
1619726860000|2021-04-29 20:07:40|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|6798.9|6796.1|100
1619726870000|2021-04-29 20:07:50|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|0
1619726880000|2021-04-29 20:08:00|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|0
1619726900000|2021-04-29 20:08:20|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|0
1619726910000|2021-04-29 20:08:30|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|6797.9|6795.1|0
1619726920000|2021-04-29 20:08:40|6797.4|6794.6|6797.9|6795.1|6798.4|6795.6|6797.4|6794.6|14
1619726930000|2021-04-29 20:08:50|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|6797.9|6795.1|0
1619726940000|2021-04-29 20:09:00|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|6798.9|6796.1|4
1619726950000|2021-04-29 20:09:10|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|3
1619726960000|2021-04-29 20:09:20|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|3
1619726970000|2021-04-29 20:09:30|6799.9|6797.1|6799.4|6796.6|6799.9|6797.1|6799.4|6796.6|7
1619726980000|2021-04-29 20:09:40|6798.9|6796.1|6799.4|6796.6|6799.4|6796.6|6798.9|6796.1|0
1619726990000|2021-04-29 20:09:50|6798.9|6796.1|6798.9|6796.1|6799.4|6796.6|6798.4|6795.6|2
1619727000000|2021-04-29 20:10:00|6798.4|6795.6|6799.4|6796.6|6799.4|6796.6|6797.9|6795.1|14
1619727010000|2021-04-29 20:10:10|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|0
1619727020000|2021-04-29 20:10:20|6798.4|6795.6|6798.9|6796.1|6798.9|6796.1|6798.4|6795.6|0
1619727040000|2021-04-29 20:10:40|6798.4|6795.6|6798.9|6796.1|6798.9|6796.1|6797.9|6795.1|0
1619727060000|2021-04-29 20:11:00|6797.9|6795.1|6798.4|6795.6|6798.4|6795.6|6797.9|6795.1|3
1619727070000|2021-04-29 20:11:10|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|2
1619727080000|2021-04-29 20:11:20|6797.4|6794.6|6797.9|6795.1|6797.9|6795.1|6797.4|6794.6|0
1619727100000|2021-04-29 20:11:40|6798.4|6795.6|6797.9|6795.1|6798.4|6795.6|6797.9|6795.1|0
1619727120000|2021-04-29 20:12:00|6797.4|6794.6|6797.9|6795.1|6797.9|6795.1|6797.4|6794.6|0
1619727130000|2021-04-29 20:12:10|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|6797.9|6795.1|0
1619727150000|2021-04-29 20:12:30|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|0
1619727160000|2021-04-29 20:12:40|6797.4|6794.6|6797.4|6794.6|6797.9|6795.1|6797.4|6794.6|0
1619727170000|2021-04-29 20:12:50|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|6797.9|6795.1|0
1619727180000|2021-04-29 20:13:00|6797.9|6795.1|6798.4|6795.6|6798.4|6795.6|6797.4|6794.6|44
1619727190000|2021-04-29 20:13:10|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|6797.4|6794.6|2
1619727200000|2021-04-29 20:13:20|6798.4|6795.6|6797.4|6794.6|6798.4|6795.6|6797.4|6794.6|9
1619727230000|2021-04-29 20:13:50|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|6797.4|6794.6|1
1619727240000|2021-04-29 20:14:00|6797.4|6794.6|6797.4|6794.6|6797.9|6795.1|6797.4|6794.6|22
1619727270000|2021-04-29 20:14:30|6797.9|6795.1|6797.4|6794.6|6797.9|6795.1|6797.4|6794.6|1
1619727280000|2021-04-29 20:14:40|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|5
1619727290000|2021-04-29 20:14:50|6797.4|6794.6|6798.4|6795.6|6798.4|6795.6|6797.4|6794.6|0
1619727330000|2021-04-29 20:15:30|||||||||1
1619727340000|2021-04-29 20:15:40|||||||||1
1619727360000|2021-04-29 20:16:00|6799.4|6796.6|6798.4|6795.6|6799.4|6796.6|6798.4|6795.6|18
1619727370000|2021-04-29 20:16:10|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.4|6795.6|24
1619727380000|2021-04-29 20:16:20|6799.4|6796.6|6798.9|6796.1|6799.4|6796.6|6798.9|6796.1|1
1619727400000|2021-04-29 20:16:40|6798.4|6795.6|6798.9|6796.1|6798.9|6796.1|6798.4|6795.6|5
1619727410000|2021-04-29 20:16:50|||||||||1
1619727420000|2021-04-29 20:17:00|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|1
1619727440000|2021-04-29 20:17:20|6798.4|6795.6|6797.9|6795.1|6798.9|6796.1|6797.9|6795.1|27
1619727450000|2021-04-29 20:17:30|6797.4|6794.6|6797.4|6794.6|6797.4|6794.6|6797.4|6794.6|2
1619727460000|2021-04-29 20:17:40|6797.9|6795.1|6798.4|6795.6|6798.4|6795.6|6797.9|6795.1|2
1619727470000|2021-04-29 20:17:50|6797.9|6795.1|6798.4|6795.6|6798.4|6795.6|6797.9|6795.1|1
1619727490000|2021-04-29 20:18:10|6797.9|6795.1|6797.9|6795.1|6798.4|6795.6|6797.9|6795.1|2
1619727500000|2021-04-29 20:18:20|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|0
1619727510000|2021-04-29 20:18:30|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|42
1619727520000|2021-04-29 20:18:40|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|1
1619727530000|2021-04-29 20:18:50|||||||||1
1619727540000|2021-04-29 20:19:00|6798.4|6795.6|6798.4|6795.6|6799.4|6796.6|6798.4|6795.6|9
1619727550000|2021-04-29 20:19:10|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|0
1619727560000|2021-04-29 20:19:20|||||||||1
1619727570000|2021-04-29 20:19:30|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|5
1619727580000|2021-04-29 20:19:40|||||||||1
1619727590000|2021-04-29 20:19:50|6798.4|6795.6|6798.9|6796.1|6798.9|6796.1|6798.4|6795.6|6
1619727600000|2021-04-29 20:20:00|6798.4|6795.6|6798.4|6795.6|6798.9|6796.1|6798.4|6795.6|4
1619727610000|2021-04-29 20:20:10|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|0
1619727620000|2021-04-29 20:20:20|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|0
1619727640000|2021-04-29 20:20:40|6798.9|6796.1|6798.9|6796.1|6799.4|6796.6|6798.9|6796.1|2
1619727690000|2021-04-29 20:21:30|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|0
1619727740000|2021-04-29 20:22:20|6798.9|6796.1|6799.4|6796.6|6799.4|6796.6|6798.9|6796.1|8
1619727840000|2021-04-29 20:24:00|6799.9|6797.1|6799.4|6796.6|6799.9|6797.1|6799.4|6796.6|2
1619727850000|2021-04-29 20:24:10|6800.4|6797.6|6800.4|6797.6|6800.4|6797.6|6800.4|6797.6|13
1619727860000|2021-04-29 20:24:20|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|2
1619727870000|2021-04-29 20:24:30|6800.4|6797.6|6800.4|6797.6|6801.4|6798.6|6800.4|6797.6|29
1619727890000|2021-04-29 20:24:50|6801.4|6798.6|6801.9|6799.1|6801.9|6799.1|6801.4|6798.6|37
1619727900000|2021-04-29 20:25:00|6801.4|6798.6|6800.4|6797.6|6801.4|6798.6|6800.4|6797.6|10
1619727910000|2021-04-29 20:25:10|6800.9|6798.1|6800.4|6797.6|6800.9|6798.1|6800.4|6797.6|9
1619727920000|2021-04-29 20:25:20|6799.4|6796.6|6799.9|6797.1|6799.9|6797.1|6799.4|6796.6|29
1619727930000|2021-04-29 20:25:30|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|3
1619727940000|2021-04-29 20:25:40|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|9
1619727960000|2021-04-29 20:26:00|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|2
1619727980000|2021-04-29 20:26:20|6798.4|6795.6|6799.4|6796.6|6799.4|6796.6|6798.4|6795.6|5
1619727990000|2021-04-29 20:26:30|6799.9|6797.1|6798.4|6795.6|6799.9|6797.1|6798.4|6795.6|10
1619728000000|2021-04-29 20:26:40|6798.9|6796.1|6798.4|6795.6|6798.9|6796.1|6798.4|6795.6|0
1619728010000|2021-04-29 20:26:50|6798.9|6796.1|6799.4|6796.6|6799.4|6796.6|6798.9|6796.1|3
1619728020000|2021-04-29 20:27:00|6798.9|6796.1|6798.4|6795.6|6798.9|6796.1|6798.4|6795.6|11
1619728030000|2021-04-29 20:27:10|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|0
1619728040000|2021-04-29 20:27:20|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|0
1619728090000|2021-04-29 20:28:10|||||||||1
1619728120000|2021-04-29 20:28:40|6799.4|6796.6|6798.4|6795.6|6799.4|6796.6|6798.4|6795.6|13
1619728180000|2021-04-29 20:29:40|6798.9|6796.1|6798.4|6795.6|6798.9|6796.1|6798.4|6795.6|4
1619728200000|2021-04-29 20:30:00|6798.9|6796.1|6799.4|6796.6|6799.4|6796.6|6798.9|6796.1|3
1619728230000|2021-04-29 20:30:30|||||||||1
1619728250000|2021-04-29 20:30:50|||||||||1
1619728270000|2021-04-29 20:31:10|6798.4|6795.6|6798.4|6795.6|6798.9|6796.1|6798.4|6795.6|5
1619728290000|2021-04-29 20:31:30|6797.9|6795.1|6798.4|6795.6|6798.4|6795.6|6797.4|6794.6|3
1619728330000|2021-04-29 20:32:10|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|2
1619728340000|2021-04-29 20:32:20|6797.4|6794.6|6797.4|6794.6|6797.4|6794.6|6797.4|6794.6|37
1619728350000|2021-04-29 20:32:30|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|1
1619728360000|2021-04-29 20:32:40|6797.4|6794.6|6797.4|6794.6|6797.4|6794.6|6797.4|6794.6|1
1619728370000|2021-04-29 20:32:50|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|5
1619728380000|2021-04-29 20:33:00|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|0
1619728390000|2021-04-29 20:33:10|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|9
1619728400000|2021-04-29 20:33:20|6797.4|6794.6|6796.4|6793.6|6797.4|6794.6|6796.4|6793.6|12
1619728410000|2021-04-29 20:33:30|6797.4|6794.6|6797.4|6794.6|6797.4|6794.6|6797.4|6794.6|48
1619728420000|2021-04-29 20:33:40|||||||||14
1619728430000|2021-04-29 20:33:50|6794.5|6791.7|6795.9|6793.1|6796.4|6793.6|6794.4|6791.6|68
1619728460000|2021-04-29 20:34:20|6795.4|6792.6|6795.9|6793.1|6795.9|6793.1|6795.4|6792.6|3
1619728470000|2021-04-29 20:34:30|6794.9|6792.1|6793.9|6791.1|6795.4|6792.6|6793.9|6791.1|23
1619728480000|2021-04-29 20:34:40|6794.4|6791.6|6794.4|6791.6|6795.4|6792.6|6793.9|6791.1|20
1619728490000|2021-04-29 20:34:50|6795.4|6792.6|6794.9|6792.1|6795.4|6792.6|6793.9|6791.1|60
1619728500000|2021-04-29 20:35:00|6793.9|6791.1|6795.4|6792.6|6795.4|6792.6|6793.9|6791.1|15
1619728510000|2021-04-29 20:35:10|6794.9|6792.1|6795.4|6792.6|6795.4|6792.6|6794.9|6792.1|2
1619728530000|2021-04-29 20:35:30|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|6795.4|6792.6|18
1619728540000|2021-04-29 20:35:40|6795.4|6792.6|6796.4|6793.6|6796.4|6793.6|6794.4|6791.6|18
1619728550000|2021-04-29 20:35:50|6795.4|6792.6|6795.9|6793.1|6795.9|6793.1|6795.4|6792.6|21
1619728560000|2021-04-29 20:36:00|6795.4|6792.6|6799.4|6796.6|6799.4|6796.6|6795.4|6792.6|9
1619728570000|2021-04-29 20:36:10|6797.5|6794.7|6798.4|6795.6|6798.4|6795.6|6797.5|6794.7|4
1619728580000|2021-04-29 20:36:20|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|1
1619728610000|2021-04-29 20:36:50|6798.4|6795.6|6797.9|6795.1|6798.4|6795.6|6797.9|6795.1|2
1619728640000|2021-04-29 20:37:20|6798.4|6795.6|6798.9|6796.1|6798.9|6796.1|6798.4|6795.6|0
1619728680000|2021-04-29 20:38:00|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|0
1619728690000|2021-04-29 20:38:10|6798.9|6796.1|6798.4|6795.6|6798.9|6796.1|6798.4|6795.6|1
1619728700000|2021-04-29 20:38:20|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|0
1619728710000|2021-04-29 20:38:30|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|1
1619728720000|2021-04-29 20:38:40|6797.4|6794.6|6797.9|6795.1|6797.9|6795.1|6797.4|6794.6|3
1619728730000|2021-04-29 20:38:50|6797.4|6794.6|6797.9|6795.1|6798.4|6795.6|6797.4|6794.6|3
1619728740000|2021-04-29 20:39:00|6797.4|6794.6|6798.4|6795.6|6798.4|6795.6|6797.4|6794.6|32
1619728750000|2021-04-29 20:39:10|6797.9|6795.1|6798.4|6795.6|6798.4|6795.6|6797.4|6794.6|15
1619728760000|2021-04-29 20:39:20|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|33
1619728770000|2021-04-29 20:39:30|6797.4|6794.6|6797.4|6794.6|6797.4|6794.6|6797.4|6794.6|2
1619728780000|2021-04-29 20:39:40|||||||||30
1619728790000|2021-04-29 20:39:50|6797.9|6795.1|6797.4|6794.6|6798.4|6795.6|6797.4|6794.6|44
1619728800000|2021-04-29 20:40:00|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|6797.4|6794.6|2
1619728810000|2021-04-29 20:40:10|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|0
1619728820000|2021-04-29 20:40:20|6796.4|6793.6|6797.4|6794.6|6797.4|6794.6|6796.4|6793.6|11
1619728830000|2021-04-29 20:40:30|||||||||7
1619728840000|2021-04-29 20:40:40|6796.4|6793.6|6797.4|6794.6|6797.4|6794.6|6796.4|6793.6|4
1619728850000|2021-04-29 20:40:50|6796.4|6793.6|6796.4|6793.6|6796.9|6794.1|6796.4|6793.6|7
1619728860000|2021-04-29 20:41:00|6796.9|6794.1|6797.4|6794.6|6797.4|6794.6|6796.9|6794.1|3
1619728870000|2021-04-29 20:41:10|6796.9|6794.1|6796.4|6793.6|6796.9|6794.1|6796.4|6793.6|31
1619728880000|2021-04-29 20:41:20|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|34
1619728890000|2021-04-29 20:41:30|6797.4|6794.6|6797.4|6794.6|6797.4|6794.6|6796.9|6794.1|74
1619728900000|2021-04-29 20:41:40|6796.4|6793.6|6796.9|6794.1|6796.9|6794.1|6796.4|6793.6|20
1619728920000|2021-04-29 20:42:00|6796.4|6793.6|6795.9|6793.1|6796.4|6793.6|6794.9|6792.1|15
1619728930000|2021-04-29 20:42:10|6795.4|6792.6|6795.4|6792.6|6795.4|6792.6|6795.4|6792.6|0
1619728940000|2021-04-29 20:42:20|6794.9|6792.1|6794.9|6792.1|6794.9|6792.1|6794.4|6791.6|25
1619728950000|2021-04-29 20:42:30|6794.4|6791.6|6795.4|6792.6|6795.9|6793.1|6794.4|6791.6|17
1619728960000|2021-04-29 20:42:40|||||||||49
1619728970000|2021-04-29 20:42:50|6795.9|6793.1|6795.4|6792.6|6795.9|6793.1|6795.4|6792.6|4
1619728990000|2021-04-29 20:43:10|6794.4|6791.6|6794.4|6791.6|6794.4|6791.6|6793.9|6791.1|41
1619729000000|2021-04-29 20:43:20|6793.9|6791.1|6793.4|6790.6|6793.9|6791.1|6792.4|6789.6|37
1619729010000|2021-04-29 20:43:30|6792.9|6790.1|6792.9|6790.1|6793.9|6791.1|6792.9|6790.1|20
1619729020000|2021-04-29 20:43:40|6793.4|6790.6|6793.9|6791.1|6793.9|6791.1|6793.4|6790.6|7
1619729030000|2021-04-29 20:43:50|6793.4|6790.6|6793.4|6790.6|6794.4|6791.6|6792.9|6790.1|68
1619729040000|2021-04-29 20:44:00|6792.4|6789.6|6793.4|6790.6|6793.4|6790.6|6791.9|6789.1|20
1619729050000|2021-04-29 20:44:10|6792.9|6790.1|6792.4|6789.6|6792.9|6790.1|6792.4|6789.6|3
1619729060000|2021-04-29 20:44:20|6791.9|6789.1|6792.4|6789.6|6792.4|6789.6|6791.9|6789.1|1
1619729080000|2021-04-29 20:44:40|6791.9|6789.1|6791.9|6789.1|6792.4|6789.6|6791.9|6789.1|0
1619729090000|2021-04-29 20:44:50|6791.4|6788.6|6792.4|6789.6|6792.4|6789.6|6791.4|6788.6|7
1619729100000|2021-04-29 20:45:00|6794.3|6791.5|6793.4|6790.6|6794.4|6791.6|6792.9|6790.1|25
1619729110000|2021-04-29 20:45:10|6794.4|6791.6|6794.4|6791.6|6794.4|6791.6|6793.9|6791.1|1
1619729120000|2021-04-29 20:45:20|6793.9|6791.1|6794.4|6791.6|6794.4|6791.6|6793.9|6791.1|1
1619729130000|2021-04-29 20:45:30|6793.9|6791.1|6794.4|6791.6|6794.4|6791.6|6793.9|6791.1|2
1619729140000|2021-04-29 20:45:40|6793.9|6791.1|6793.4|6790.6|6793.9|6791.1|6793.4|6790.6|2
1619729150000|2021-04-29 20:45:50|6793.9|6791.1|6794.4|6791.6|6794.9|6792.1|6793.9|6791.1|1
1619729160000|2021-04-29 20:46:00|6794.9|6792.1|6794.4|6791.6|6794.9|6792.1|6793.9|6791.1|5
1619729180000|2021-04-29 20:46:20|6793.4|6790.6|6791.9|6789.1|6793.4|6790.6|6791.9|6789.1|7
1619729190000|2021-04-29 20:46:30|6792.9|6790.1|6791.9|6789.1|6793.4|6790.6|6791.9|6789.1|5
1619729200000|2021-04-29 20:46:40|||||||||10
1619729210000|2021-04-29 20:46:50|6792.4|6789.6|6792.4|6789.6|6792.4|6789.6|6792.4|6789.6|1
1619729220000|2021-04-29 20:47:00|6791.9|6789.1|6791.9|6789.1|6792.4|6789.6|6791.9|6789.1|3
1619729230000|2021-04-29 20:47:10|6792.4|6789.6|6791.9|6789.1|6792.4|6789.6|6791.9|6789.1|1
1619729240000|2021-04-29 20:47:20|6792.4|6789.6|6791.4|6788.6|6792.4|6789.6|6791.4|6788.6|2
1619729250000|2021-04-29 20:47:30|6791.9|6789.1|6791.4|6788.6|6791.9|6789.1|6791.4|6788.6|1
1619729280000|2021-04-29 20:48:00|6792.4|6789.6|6792.9|6790.1|6792.9|6790.1|6791.9|6789.1|2
1619729290000|2021-04-29 20:48:10|6793.4|6790.6|6793.9|6791.1|6793.9|6791.1|6793.4|6790.6|4
1619729300000|2021-04-29 20:48:20|6793.4|6790.6|6793.4|6790.6|6793.9|6791.1|6792.9|6790.1|14
1619729310000|2021-04-29 20:48:30|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|6793.4|6790.6|1
1619729320000|2021-04-29 20:48:40|6793.4|6790.6|6792.4|6789.6|6793.4|6790.6|6791.9|6789.1|3
1619729330000|2021-04-29 20:48:50|6791.9|6789.1|6792.4|6789.6|6792.4|6789.6|6791.9|6789.1|0
1619729350000|2021-04-29 20:49:10|6793.4|6790.6|6793.9|6791.1|6794.9|6792.1|6792.9|6790.1|55
1619729360000|2021-04-29 20:49:20|6794.4|6791.6|6793.9|6791.1|6794.9|6792.1|6793.4|6790.6|20
1619729370000|2021-04-29 20:49:30|6793.4|6790.6|6792.4|6789.6|6793.4|6790.6|6792.4|6789.6|10
1619729380000|2021-04-29 20:49:40|6793.4|6790.6|6792.9|6790.1|6793.4|6790.6|6792.9|6790.1|3
1619729390000|2021-04-29 20:49:50|6793.4|6790.6|6793.9|6791.1|6793.9|6791.1|6792.9|6790.1|30
1619729400000|2021-04-29 20:50:00|6794.4|6791.6|6793.4|6790.6|6794.9|6792.1|6793.4|6790.6|2
1619729410000|2021-04-29 20:50:10|6792.9|6790.1|6793.4|6790.6|6793.4|6790.6|6792.4|6789.6|0
1619729420000|2021-04-29 20:50:20|6792.4|6789.6|6791.9|6789.1|6792.4|6789.6|6791.9|6789.1|3
1619729430000|2021-04-29 20:50:30|6791.4|6788.6|6791.9|6789.1|6791.9|6789.1|6791.4|6788.6|12
1619729440000|2021-04-29 20:50:40|6792.4|6789.6|6791.4|6788.6|6792.4|6789.6|6791.4|6788.6|20
1619729450000|2021-04-29 20:50:50|6791.9|6789.1|6791.9|6789.1|6792.9|6790.1|6791.4|6788.6|20
1619729460000|2021-04-29 20:51:00|6791.4|6788.6|6791.9|6789.1|6792.4|6789.6|6790.9|6788.1|5
1619729470000|2021-04-29 20:51:10|6791.4|6788.6|6789.4|6786.6|6791.4|6788.6|6789.4|6786.6|2
1619729480000|2021-04-29 20:51:20|6788.4|6785.6|6788.9|6786.1|6788.9|6786.1|6788.4|6785.6|2
1619729490000|2021-04-29 20:51:30|6789.4|6786.6|6789.4|6786.6|6789.4|6786.6|6789.4|6786.6|15
1619729500000|2021-04-29 20:51:40|6789.5|6786.7|6790.9|6788.1|6791.9|6789.1|6789.5|6786.7|5
1619729510000|2021-04-29 20:51:50|6790.4|6787.6|6790.4|6787.6|6790.4|6787.6|6790.4|6787.6|0
1619729520000|2021-04-29 20:52:00|6790.9|6788.1|6791.4|6788.6|6791.4|6788.6|6790.9|6788.1|1
1619729530000|2021-04-29 20:52:10|6790.9|6788.1|6790.9|6788.1|6790.9|6788.1|6790.9|6788.1|1
1619729570000|2021-04-29 20:52:50|6791.4|6788.6|6791.4|6788.6|6791.4|6788.6|6791.4|6788.6|0
1619729580000|2021-04-29 20:53:00|6790.9|6788.1|6790.9|6788.1|6791.4|6788.6|6790.9|6788.1|29
1619729590000|2021-04-29 20:53:10|6790.4|6787.6|6790.4|6787.6|6790.4|6787.6|6790.4|6787.6|0
1619729600000|2021-04-29 20:53:20|||||||||4
1619729610000|2021-04-29 20:53:30|||||||||27
1619729620000|2021-04-29 20:53:40|||||||||13
1619729630000|2021-04-29 20:53:50|6790.9|6788.1|6790.9|6788.1|6790.9|6788.1|6790.9|6788.1|5
1619729640000|2021-04-29 20:54:00|6791.4|6788.6|6788.9|6786.1|6791.4|6788.6|6788.4|6785.6|27
1619729650000|2021-04-29 20:54:10|6789.4|6786.6|6789.4|6786.6|6789.4|6786.6|6788.9|6786.1|1
1619729660000|2021-04-29 20:54:20|6787.4|6784.6|6788.4|6785.6|6788.9|6786.1|6787.4|6784.6|30
1619729670000|2021-04-29 20:54:30|6788.9|6786.1|6788.4|6785.6|6788.9|6786.1|6788.4|6785.6|0
1619729680000|2021-04-29 20:54:40|6789.4|6786.6|6789.9|6787.1|6789.9|6787.1|6789.4|6786.6|3
1619729690000|2021-04-29 20:54:50|6789.8|6787|6788.4|6785.6|6789.8|6787|6788.4|6785.6|5
1619729700000|2021-04-29 20:55:00|6787.4|6784.6|6787.9|6785.1|6789.9|6787.1|6787.4|6784.6|36
1619729710000|2021-04-29 20:55:10|6785.4|6782.6|6786.4|6783.6|6787.4|6784.6|6785.4|6782.6|66
1619729720000|2021-04-29 20:55:20|6787.4|6784.6|6786.9|6784.1|6787.4|6784.6|6786.9|6784.1|15
1619729730000|2021-04-29 20:55:30|||||||||1
1619729740000|2021-04-29 20:55:40|6787.9|6785.1|6787.4|6784.6|6787.9|6785.1|6787.4|6784.6|1
1619729750000|2021-04-29 20:55:50|6787.9|6785.1|6788.9|6786.1|6790|6786.1|6787.9|6785|4
1619729760000|2021-04-29 20:56:00|6789.4|6786.6|6789.4|6786.6|6789.4|6786.6|6788.9|6786.1|3
1619729770000|2021-04-29 20:56:10|6788.9|6786.1|6789.9|6787.1|6789.9|6787.1|6788.9|6786.1|4
1619729780000|2021-04-29 20:56:20|6790.4|6787.6|6790|6786|6793.5|6788.1|6788.9|6783.5|10
1619729790000|2021-04-29 20:56:30|6789.9|6787.1|6789.9|6787.1|6789.9|6787.1|6789.9|6787.1|0
1619729800000|2021-04-29 20:56:40|6790|6786|6789.9|6787.1|6793.5|6787.1|6788.9|6783.5|5
1619729810000|2021-04-29 20:56:50|6788.9|6786.1|6789.9|6787.1|6789.9|6787.1|6788.9|6786.1|4
1619729830000|2021-04-29 20:57:10|6790.9|6788.1|6790.9|6788.1|6791|6788.1|6788.9|6786|17
1619729840000|2021-04-29 20:57:20|6789.9|6787.1|6790.4|6787.6|6791|6788.1|6789.9|6786|1
1619729850000|2021-04-29 20:57:30|6789.9|6787.1|6790.4|6787.6|6790.4|6787.6|6789.9|6787.1|0
1619729860000|2021-04-29 20:57:40|6789.9|6787.1|6789.9|6787.1|6790.4|6787.6|6789.9|6787.1|0
1619729870000|2021-04-29 20:57:50|6790.4|6787.6|6790.4|6787.6|6790.4|6787.6|6789.9|6787.1|0
1619729880000|2021-04-29 20:58:00|6789.9|6787.1|6791|6787|6791|6788.1|6789.4|6786.6|8
1619729890000|2021-04-29 20:58:10|6789.9|6787.1|6792|6788|6793.5|6788.1|6789.9|6783.5|10
1619729900000|2021-04-29 20:58:20|6795.5|6785.5|6790.9|6788.1|6795.5|6789.1|6790|6783.5|17
1619729910000|2021-04-29 20:58:30|6792|6788|6792|6788|6794.5|6788.1|6790.9|6784.5|4
1619729920000|2021-04-29 20:58:40|6791.9|6789.1|6791.9|6789.1|6793|6789.1|6790.9|6788|7
1619729930000|2021-04-29 20:58:50|6793|6789|6791.9|6789.1|6793|6789.1|6791.9|6789|0
1619729940000|2021-04-29 20:59:00|6793|6789|6791.8|6789|6793|6789.6|6790.4|6787.6|43
1619729950000|2021-04-29 20:59:10|6791.9|6789.1|6791.9|6789.1|6795.5|6789.1|6791.9|6785.5|0
1619729960000|2021-04-29 20:59:20|6792|6788|6791.9|6789.1|6793|6790.1|6790.9|6788|3
1619729970000|2021-04-29 20:59:30|6793|6789|6794.9|6792.1|6797.5|6792.1|6792.9|6787.5|16
1619729980000|2021-04-29 20:59:40|6796|6792|6795.9|6793.1|6796|6793.1|6795.9|6792|2
1619729990000|2021-04-29 20:59:50|6796|6792|6795.9|6793.1|6796|6793.1|6795.9|6792|1
1619730000000|2021-04-29 21:00:00|6796|6792|6798|6788|6800|6792|6796|6786.5|0
1619730060000|2021-04-29 21:01:00|6796.5|6786.5|6798|6788|6798|6788|6796.5|6786.5|0
1619730240000|2021-04-29 21:04:00|||||||||3
1619730420000|2021-04-29 21:07:00|6798.5|6788.5|6799|6789|6799|6789|6798.5|6788.5|0
1619730470000|2021-04-29 21:07:50|6797|6793|6797|6793|6797|6793|6797|6793|0
1619730480000|2021-04-29 21:08:00|6800|6790|6799.5|6789.5|6800|6790|6799.5|6789.5|21
1619730490000|2021-04-29 21:08:10|6799|6789|6800|6790|6800|6790|6799|6789|0
1619730500000|2021-04-29 21:08:20|6799.9|6797.1|6801|6797|6801|6797.1|6799.9|6797|1
1619730540000|2021-04-29 21:09:00|||||||||10
1619730650000|2021-04-29 21:10:50|||||||||10
1619730900000|2021-04-29 21:15:00|||||||||3
1619730940000|2021-04-29 21:15:40|||||||||5
1619731100000|2021-04-29 21:18:20|6800.9|6796.9|6800.9|6796.9|6800.9|6796.9|6800.9|6796.9|93
1619731130000|2021-04-29 21:18:50|||||||||1
1619731400000|2021-04-29 21:23:20|6799.8|6797|6799.8|6797|6799.8|6797|6799.8|6797|0
1619731410000|2021-04-29 21:23:30|6800.9|6796.9|6800.9|6796.9|6800.9|6796.9|6800.9|6796.9|0
1619731440000|2021-04-29 21:24:00|6799.4|6796.6|6800.9|6796.9|6800.9|6796.9|6799.4|6796.6|0
1619731750000|2021-04-29 21:29:10|||||||||14
1619731760000|2021-04-29 21:29:20|||||||||1
1619731860000|2021-04-29 21:31:00|||||||||30
1619732410000|2021-04-29 21:40:10|||||||||443
1619732720000|2021-04-29 21:45:20|6802.2|6799.4|6802.3|6799.5|6802.3|6799.5|6802.2|6799.4|6
1619732980000|2021-04-29 21:49:40|||||||||53
1619733150000|2021-04-29 21:52:30|||||||||10
1619733260000|2021-04-29 21:54:20|||||||||1
1619733560000|2021-04-29 21:59:20|||||||||2
1619733590000|2021-04-29 21:59:50|6804.4|6794.4|6800.9|6796.9|6804.4|6796.9|6800.9|6794.4|2
1619740800000|2021-04-30 00:00:00|6788.1|6785.3|6781.6|6778.8|6788.1|6785.3|6780.6|6777.7|47
1619740810000|2021-04-30 00:00:10|6782.1|6779.3|6784.1|6781.3|6784.1|6781.3|6781.7|6778.8|22
1619740820000|2021-04-30 00:00:20|6786.1|6783.3|6784.7|6781.9|6786.1|6783.3|6784.7|6781.9|23
1619740830000|2021-04-30 00:00:30|6784.6|6781.8|6784.6|6781.8|6785.1|6782.3|6784.1|6781.3|3
1619740840000|2021-04-30 00:00:40|6784.1|6781.3|6785.7|6782.9|6786.6|6783.8|6784.1|6781.3|14
1619740850000|2021-04-30 00:00:50|6785.6|6782.8|6788.6|6785.8|6788.6|6785.8|6785.6|6782.8|21
1619740860000|2021-04-30 00:01:00|6787.7|6784.9|6787.7|6784.9|6789.7|6786.9|6787.7|6784.9|19
1619740870000|2021-04-30 00:01:10|6786.7|6783.9|6787.7|6784.9|6788.8|6785.4|6786.7|6783.9|10
1619740880000|2021-04-30 00:01:20|6788.2|6785.4|6789.2|6786.4|6789.2|6786.4|6787.7|6784.9|3
1619740890000|2021-04-30 00:01:30|6787.7|6784.9|6787.7|6784.9|6789.2|6786.4|6787.7|6784.9|7
1619740900000|2021-04-30 00:01:40|6788.2|6785.4|6788.7|6785.9|6789.8|6785.9|6787.7|6784.8|5
1619740910000|2021-04-30 00:01:50|6787.7|6784.9|6788.7|6785.9|6788.7|6785.9|6786.7|6783.9|4
1619740920000|2021-04-30 00:02:00|6787.7|6784.9|6788.2|6785.4|6788.2|6785.4|6786.7|6783.9|6
1619740930000|2021-04-30 00:02:10|6787.7|6784.9|6787.7|6784.9|6788.7|6785.9|6787.7|6784.9|2
1619740940000|2021-04-30 00:02:20|6787.2|6784.4|6788.2|6785.4|6788.2|6785.4|6787.2|6784.4|0
1619740950000|2021-04-30 00:02:30|6787.7|6784.9|6787.7|6784.9|6787.7|6784.9|6787.7|6784.9|0
1619740960000|2021-04-30 00:02:40|6786.2|6783.4|6786.2|6783.4|6786.2|6783.4|6786.2|6783.4|0
1619740970000|2021-04-30 00:02:50|6785.7|6782.9|6783.7|6780.9|6786.2|6783.4|6783.2|6780.4|7
1619740980000|2021-04-30 00:03:00|6784.7|6781.9|6784.2|6781.4|6784.7|6781.9|6784.2|6781.4|2
1619740990000|2021-04-30 00:03:10|6783.7|6780.9|6781.8|6777.8|6783.7|6780.9|6781.7|6777.8|11
1619741000000|2021-04-30 00:03:20|6781.2|6778.4|6780.7|6777.9|6783.2|6780.4|6779.7|6776.9|19
1619741010000|2021-04-30 00:03:30|6781.6|6778.8|6780.7|6777.9|6781.6|6778.8|6780.7|6776.8|1
1619741020000|2021-04-30 00:03:40|6780.8|6776.8|6779.7|6776.9|6780.8|6777.9|6779.7|6776.8|24
1619741030000|2021-04-30 00:03:50|6781.7|6778.9|6781.8|6777.8|6781.8|6778.9|6781.7|6777.8|24
1619741040000|2021-04-30 00:04:00|6781.7|6778.9|6780.7|6777.9|6781.7|6778.9|6780.7|6777.9|1
1619741050000|2021-04-30 00:04:10|6781.7|6778.9|6782.7|6779.9|6782.7|6779.9|6781.7|6778.9|4
1619741060000|2021-04-30 00:04:20|6781.7|6778.9|6781.7|6778.9|6781.7|6778.9|6781.7|6778.9|1
1619741070000|2021-04-30 00:04:30|6781.2|6778.4|6781.2|6778.4|6781.2|6778.4|6781.2|6778.4|0
1619741080000|2021-04-30 00:04:40|6780.7|6777.9|6781.7|6778.9|6781.7|6778.9|6780.7|6777.9|8
1619741090000|2021-04-30 00:04:50|6781.2|6778.4|6781.2|6778.4|6781.2|6778.4|6781.2|6778.4|0
1619741100000|2021-04-30 00:05:00|6781.7|6778.9|6781.7|6778.9|6782.8|6779.9|6781.7|6778.8|9
1619741110000|2021-04-30 00:05:10|6782.2|6779.4|6783.6|6780.8|6783.6|6780.8|6781.7|6778.8|11
1619741120000|2021-04-30 00:05:20|6783.7|6780.9|6783.7|6780.9|6783.7|6780.9|6783.7|6780.9|1
1619741130000|2021-04-30 00:05:30|6783.2|6780.4|6782.2|6779.4|6783.2|6780.4|6782.2|6779.4|12
1619741140000|2021-04-30 00:05:40|6781.7|6778.9|6781.7|6778.9|6781.7|6778.9|6781.7|6778.9|2
1619741160000|2021-04-30 00:06:00|6781.2|6778.4|6779.7|6776.9|6781.2|6778.4|6778.6|6775.8|27
1619741170000|2021-04-30 00:06:10|||||||||10
1619741180000|2021-04-30 00:06:20|6779.2|6776.4|6778.7|6775.9|6779.2|6776.4|6778.7|6775.9|7
1619741190000|2021-04-30 00:06:30|6779.1|6776.3|6778.2|6775.4|6779.2|6776.4|6778.2|6775.4|5
1619741200000|2021-04-30 00:06:40|6777.7|6774.9|6777.7|6774.9|6777.7|6774.9|6776.7|6773.9|3
1619741210000|2021-04-30 00:06:50|6777.2|6774.4|6777.2|6774.4|6777.2|6774.4|6777.2|6774.4|0
1619741220000|2021-04-30 00:07:00|6777.7|6774.9|6776.7|6773.9|6777.7|6774.9|6776.7|6773.9|11
1619741240000|2021-04-30 00:07:20|6777.2|6774.4|6777.7|6774.9|6778.2|6775.4|6777.2|6774.4|10
1619741250000|2021-04-30 00:07:30|6777.2|6774.4|6777.2|6774.4|6777.2|6774.4|6777.2|6774.4|0
1619741260000|2021-04-30 00:07:40|6775.7|6772.9|6775.7|6772.9|6776.2|6773.4|6775.7|6772.9|7
1619741270000|2021-04-30 00:07:50|6775.2|6772.4|6774.7|6771.9|6776.6|6773.8|6773.2|6770.4|44
1619741280000|2021-04-30 00:08:00|6775.7|6772.9|6774.2|6771.4|6776.6|6773.8|6773.7|6770.9|2
1619741290000|2021-04-30 00:08:10|6773.7|6770.9|6775.7|6772.9|6776.2|6773.4|6773.6|6770.8|34
1619741300000|2021-04-30 00:08:20|6775.2|6772.4|6775.7|6772.9|6776.2|6773.4|6774.6|6771.8|11
1619741310000|2021-04-30 00:08:30|6775.2|6772.4|6775.2|6772.4|6775.2|6772.4|6775.2|6772.4|8
1619741320000|2021-04-30 00:08:40|6775.7|6772.9|6776.2|6773.4|6776.2|6773.4|6775.7|6772.9|7
1619741340000|2021-04-30 00:09:00|6776.1|6773.3|6775.6|6772.8|6776.1|6773.3|6775.6|6772.8|1
1619741350000|2021-04-30 00:09:10|6775.7|6772.9|6775.7|6772.9|6775.7|6772.9|6775.7|6772.9|1
1619741360000|2021-04-30 00:09:20|6776.6|6773.8|6777.7|6774.9|6777.7|6774.9|6776.6|6773.8|1
1619741380000|2021-04-30 00:09:40|6778.1|6775.3|6777.7|6774.9|6778.2|6775.4|6777.2|6774.4|5
1619741390000|2021-04-30 00:09:50|6777.2|6774.4|6776.7|6773.9|6777.2|6774.4|6776.7|6773.9|1
1619741400000|2021-04-30 00:10:00|6777.2|6774.4|6778.7|6775.9|6778.7|6775.9|6777.2|6774.4|6
1619741410000|2021-04-30 00:10:10|6778.2|6775.4|6778.7|6775.9|6778.7|6775.9|6778.2|6775.4|4
1619741420000|2021-04-30 00:10:20|6779.2|6776.4|6776.7|6773.9|6779.2|6776.4|6776.7|6773.9|6
1619741430000|2021-04-30 00:10:30|6776.6|6773.8|6774.6|6771.8|6776.6|6773.8|6773.7|6770.8|9
1619741440000|2021-04-30 00:10:40|6774.2|6771.4|6773.7|6770.9|6774.2|6771.4|6773.7|6770.9|2
1619741450000|2021-04-30 00:10:50|6774.7|6771.9|6775.7|6772.9|6775.7|6772.9|6774.7|6771.9|5
1619741460000|2021-04-30 00:11:00|6775.2|6772.4|6775.7|6772.9|6776.6|6773.8|6774.7|6771.9|5
1619741470000|2021-04-30 00:11:10|6775.6|6772.8|6776.1|6773.3|6776.1|6773.3|6775.6|6772.8|0
1619741490000|2021-04-30 00:11:30|6776.2|6773.4|6777.7|6774.9|6777.7|6774.9|6776.2|6773.4|5
1619741500000|2021-04-30 00:11:40|6778.1|6775.3|6778.2|6775.4|6778.2|6775.4|6778.1|6775.3|0
1619741520000|2021-04-30 00:12:00|6778.7|6775.9|6777.7|6774.9|6779.2|6776.4|6777.7|6774.9|5
1619741530000|2021-04-30 00:12:10|6778.2|6775.4|6777.7|6774.9|6778.2|6775.4|6777.7|6774.9|1
1619741540000|2021-04-30 00:12:20|6778.2|6775.4|6778.2|6775.4|6778.2|6775.4|6777.7|6774.9|0
1619741550000|2021-04-30 00:12:30|6777.7|6774.9|6777.7|6774.9|6777.7|6774.9|6776.2|6773.4|13
1619741560000|2021-04-30 00:12:40|6778.1|6775.3|6777.7|6774.9|6778.1|6775.3|6777.7|6774.9|1
1619741580000|2021-04-30 00:13:00|||||||||2
1619741600000|2021-04-30 00:13:20|6778.1|6775.3|6777.7|6774.9|6778.2|6775.4|6776.7|6773.9|7
1619741610000|2021-04-30 00:13:30|6778.6|6775.8|6779.2|6776.4|6779.6|6776.8|6778.6|6775.8|11
1619741620000|2021-04-30 00:13:40|6778.2|6775.4|6778.2|6775.4|6778.2|6775.4|6777.7|6774.9|27
1619741640000|2021-04-30 00:14:00|6779.2|6776.4|6779.2|6776.4|6779.7|6776.9|6779.2|6776.4|8
1619741650000|2021-04-30 00:14:10|6778.2|6775.4|6777.7|6774.9|6778.2|6775.4|6777.7|6774.9|4
1619741670000|2021-04-30 00:14:30|6778.2|6775.4|6778.2|6775.4|6778.2|6775.4|6777.7|6774.9|1
1619741680000|2021-04-30 00:14:40|6777.7|6774.9|6776.6|6773.8|6777.7|6774.9|6775.7|6772.9|9
1619741690000|2021-04-30 00:14:50|6777.2|6774.4|6777.2|6774.4|6777.2|6774.4|6777.2|6774.4|0
1619741700000|2021-04-30 00:15:00|6776.7|6773.9|6776.7|6773.9|6776.7|6773.9|6776.7|6773.9|1
1619741720000|2021-04-30 00:15:20|6777.2|6774.4|6777.2|6774.4|6777.2|6774.4|6777.2|6774.4|1
1619741730000|2021-04-30 00:15:30|||||||||2
1619741750000|2021-04-30 00:15:50|6776.7|6773.9|6776.7|6773.9|6776.7|6773.9|6776.7|6773.9|2
1619741760000|2021-04-30 00:16:00|6777.2|6774.4|6777.2|6774.4|6777.7|6774.9|6777.2|6774.4|0
1619741770000|2021-04-30 00:16:10|6777.7|6774.9|6779.7|6776.9|6779.7|6776.9|6777.7|6774.9|8
1619741780000|2021-04-30 00:16:20|6779.2|6776.4|6779.6|6776.8|6779.7|6776.9|6779.2|6776.4|2
1619741790000|2021-04-30 00:16:30|6779.7|6776.9|6781.2|6778.4|6781.2|6778.4|6779.7|6776.9|10
1619741800000|2021-04-30 00:16:40|6780.7|6777.9|6781.2|6778.4|6781.2|6778.4|6780.7|6777.9|3
1619741830000|2021-04-30 00:17:10|6780.6|6777.8|6779.2|6776.4|6780.6|6777.8|6779.2|6776.4|3
1619741840000|2021-04-30 00:17:20|6779.6|6776.8|6780.2|6777.4|6780.2|6777.4|6779.6|6776.8|12
1619741850000|2021-04-30 00:17:30|6779.7|6776.9|6780.6|6777.8|6780.6|6777.8|6779.7|6776.9|9
1619741860000|2021-04-30 00:17:40|6780.8|6776.8|6780.6|6777.8|6780.8|6777.8|6780.6|6776.7|0
1619741870000|2021-04-30 00:17:50|6781.2|6778.4|6782.2|6779.4|6782.2|6779.4|6781.2|6778.4|3
1619741880000|2021-04-30 00:18:00|6783.6|6780.8|6783.6|6780.8|6783.7|6780.9|6783.2|6780.4|3
1619741890000|2021-04-30 00:18:10|6783.2|6780.4|6782.6|6779.8|6783.2|6780.4|6782.6|6779.8|5
1619741910000|2021-04-30 00:18:30|6785.3|6775.3|6780.6|6777.8|6785.3|6778.4|6780.2|6775.3|20
1619741920000|2021-04-30 00:18:40|6780.2|6777.4|6779.6|6776.8|6780.2|6777.4|6779.6|6776.8|0
1619741940000|2021-04-30 00:19:00|||||||||1
1619741960000|2021-04-30 00:19:20|6779.2|6776.4|6779.2|6776.4|6779.6|6776.8|6779.2|6776.4|3
1619741970000|2021-04-30 00:19:30|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|1
1619741980000|2021-04-30 00:19:40|6780.1|6777.3|6781.1|6778.3|6781.1|6778.3|6780.1|6777.3|1
1619741990000|2021-04-30 00:19:50|6780.7|6777.9|6780.6|6777.8|6780.7|6777.9|6780.6|6777.8|4
1619742000000|2021-04-30 00:20:00|6781.1|6778.3|6781.2|6778.4|6781.2|6778.4|6781.1|6778.3|0
1619742010000|2021-04-30 00:20:10|6781.7|6778.9|6781.7|6778.9|6781.7|6778.9|6781.7|6778.9|1
1619742020000|2021-04-30 00:20:20|6782.2|6779.4|6782.6|6779.8|6784.2|6781.4|6782.2|6779.4|2
1619742030000|2021-04-30 00:20:30|6782.7|6779.9|6783.6|6780.8|6783.7|6780.9|6782.7|6779.9|0
1619742040000|2021-04-30 00:20:40|6783.2|6780.4|6783.2|6780.4|6783.2|6780.4|6781.7|6778.9|4
1619742060000|2021-04-30 00:21:00|6782.7|6779.9|6782.6|6779.8|6782.7|6779.9|6782.2|6779.4|1
1619742070000|2021-04-30 00:21:10|6782.7|6779.9|6782.7|6779.9|6782.7|6779.9|6782.7|6779.9|1
1619742090000|2021-04-30 00:21:30|6783.2|6780.4|6783.7|6780.9|6783.7|6780.9|6783.2|6780.4|1
1619742100000|2021-04-30 00:21:40|6784.1|6781.3|6784.7|6781.9|6784.7|6781.9|6783.6|6780.8|6
1619742110000|2021-04-30 00:21:50|6785.6|6782.8|6785.6|6782.8|6785.6|6782.8|6785.1|6782.3|1
1619742120000|2021-04-30 00:22:00|6785.1|6782.3|6785.1|6782.3|6785.1|6782.3|6785.1|6782.3|0
1619742130000|2021-04-30 00:22:10|6784.6|6781.8|6784.6|6781.8|6784.6|6781.8|6784.6|6781.8|4
1619742140000|2021-04-30 00:22:20|6784.1|6781.3|6784.6|6781.8|6784.6|6781.8|6784.1|6781.3|0
1619742150000|2021-04-30 00:22:30|6784.2|6781.4|6784.6|6781.8|6784.6|6781.8|6784.1|6781.3|0
1619742180000|2021-04-30 00:23:00|6785.1|6782.3|6786.6|6783.8|6786.6|6783.8|6785.1|6782.3|1
1619742200000|2021-04-30 00:23:20|6787.1|6784.3|6787.1|6784.3|6787.1|6784.3|6787.1|6784.3|0
1619742210000|2021-04-30 00:23:30|6786.1|6783.3|6786.6|6783.8|6786.6|6783.8|6786.1|6783.3|2
1619742220000|2021-04-30 00:23:40|6786.1|6783.3|6785.6|6782.8|6786.1|6783.3|6785.2|6782.4|4
1619742230000|2021-04-30 00:23:50|6785.2|6782.4|6785.1|6782.3|6785.2|6782.4|6785.1|6782.3|0
1619742240000|2021-04-30 00:24:00|6785.6|6782.8|6785.6|6782.8|6785.6|6782.8|6785.1|6782.3|1
1619742270000|2021-04-30 00:24:30|6786.6|6783.8|6785.6|6782.8|6786.6|6783.8|6785.6|6782.8|2
1619742280000|2021-04-30 00:24:40|6783.7|6780.9|6783.6|6780.8|6783.7|6780.9|6783.1|6780.3|38
1619742290000|2021-04-30 00:24:50|6784.6|6781.8|6784.6|6781.8|6784.6|6781.8|6784.6|6781.8|1
1619742300000|2021-04-30 00:25:00|6783.7|6780.9|6784.6|6781.8|6784.7|6781.8|6783.7|6780.7|0
1619742320000|2021-04-30 00:25:20|6783.7|6780.9|6783.7|6780.9|6783.7|6780.9|6783.7|6780.9|4
1619742330000|2021-04-30 00:25:30|6783.6|6780.8|6783.6|6780.8|6783.6|6780.8|6783.6|6780.8|0
1619742350000|2021-04-30 00:25:50|6784.6|6781.8|6784.6|6781.8|6784.6|6781.8|6784.6|6781.8|1
1619742370000|2021-04-30 00:26:10|6784.2|6781.4|6784.1|6781.3|6784.2|6781.4|6784.1|6781.3|0
1619742390000|2021-04-30 00:26:30|6784.6|6781.8|6784.1|6781.3|6784.6|6781.8|6784.1|6781.3|1
1619742400000|2021-04-30 00:26:40|6784.6|6781.8|6785.6|6782.8|6785.6|6782.8|6784.6|6781.8|1
1619742410000|2021-04-30 00:26:50|6785.1|6782.3|6785.1|6782.3|6785.1|6782.3|6785.1|6782.3|1
1619742420000|2021-04-30 00:27:00|6784.1|6781.3|6784.6|6781.8|6784.6|6781.8|6784.1|6781.3|3
1619742430000|2021-04-30 00:27:10|6783.7|6780.9|6783.1|6780.3|6783.7|6780.9|6783.1|6780.3|10
1619742440000|2021-04-30 00:27:20|6783.6|6780.8|6783.6|6780.8|6783.6|6780.8|6783.1|6780.3|0
1619742460000|2021-04-30 00:27:40|6783.1|6780.3|6783.1|6780.3|6783.6|6780.8|6783.1|6780.3|0
1619742470000|2021-04-30 00:27:50|6783.6|6780.8|6783.6|6780.8|6783.6|6780.8|6783.1|6780.3|1
1619742480000|2021-04-30 00:28:00|6783.1|6780.3|6783.6|6780.8|6783.6|6780.8|6783.1|6780.3|0
1619742490000|2021-04-30 00:28:10|6783.1|6780.3|6783.1|6780.3|6783.6|6780.8|6783.1|6780.3|2
1619742500000|2021-04-30 00:28:20|6783.6|6780.8|6784.6|6781.8|6784.7|6781.8|6783.6|6780.7|1
1619742510000|2021-04-30 00:28:30|6784.1|6781.3|6784.6|6781.8|6784.6|6781.8|6784.1|6781.3|1
1619742520000|2021-04-30 00:28:40|6785.1|6782.3|6785.6|6782.8|6785.6|6782.8|6785.1|6782.3|0
1619742530000|2021-04-30 00:28:50|6786.7|6782.7|6786.1|6783.3|6786.7|6783.3|6785.6|6782.7|1
1619742540000|2021-04-30 00:29:00|6785.6|6782.8|6786.6|6783.8|6786.6|6783.8|6785.6|6782.8|0
1619742570000|2021-04-30 00:29:30|6787.7|6783.7|6786.6|6783.8|6787.7|6783.8|6786.6|6783.7|1
1619742580000|2021-04-30 00:29:40|||||||||1
1619742590000|2021-04-30 00:29:50|6787.7|6783.7|6786.6|6783.8|6787.7|6783.8|6786.6|6783.7|0
1619742600000|2021-04-30 00:30:00|6787.1|6784.3|6788.1|6785.3|6788.1|6785.3|6787.1|6784.3|2
1619742610000|2021-04-30 00:30:10|6787.1|6784.3|6787.6|6784.8|6787.6|6784.8|6786.6|6783.8|4
1619742640000|2021-04-30 00:30:40|||||||||1
1619742650000|2021-04-30 00:30:50|6788.6|6785.8|6788.6|6785.8|6788.6|6785.8|6788.6|6785.8|7
1619742660000|2021-04-30 00:31:00|6788.1|6785.3|6788.6|6785.8|6788.6|6785.8|6788.1|6785.3|1
1619742670000|2021-04-30 00:31:10|6787.7|6784.9|6787.7|6784.9|6787.7|6784.9|6787.7|6784.9|4
1619742680000|2021-04-30 00:31:20|6787.1|6784.3|6787.1|6784.3|6787.6|6784.8|6787.1|6784.3|0
1619742690000|2021-04-30 00:31:30|6787.6|6784.8|6787.6|6784.8|6787.6|6784.8|6787.6|6784.8|0
1619742710000|2021-04-30 00:31:50|||||||||1
1619742720000|2021-04-30 00:32:00|6788.1|6785.3|6788.1|6785.3|6788.6|6785.8|6788.1|6785.3|10
1619742730000|2021-04-30 00:32:10|6787.6|6784.8|6785.6|6782.8|6787.6|6784.8|6785.6|6782.8|13
1619742770000|2021-04-30 00:32:50|6786.6|6783.8|6785.7|6782.9|6786.6|6783.8|6785.7|6782.9|6
1619742780000|2021-04-30 00:33:00|6785.6|6782.8|6786.6|6783.8|6786.6|6783.8|6785.6|6782.8|0
1619742790000|2021-04-30 00:33:10|6787.1|6784.3|6786.1|6783.3|6787.1|6784.3|6786.1|6783.3|2
1619742800000|2021-04-30 00:33:20|6786.6|6783.8|6786.6|6783.8|6786.6|6783.8|6786.6|6783.8|0
1619742810000|2021-04-30 00:33:30|6786.1|6783.3|6786.1|6783.3|6786.1|6783.3|6786.1|6783.3|1
1619742820000|2021-04-30 00:33:40|6786.6|6783.8|6786.6|6783.8|6786.6|6783.8|6786.6|6783.8|0
1619742840000|2021-04-30 00:34:00|6786.2|6783.4|6786.1|6783.3|6786.2|6783.4|6786.1|6783.3|0
1619742850000|2021-04-30 00:34:10|6785.1|6782.3|6784.6|6781.8|6785.1|6782.3|6784.6|6781.8|5
1619742880000|2021-04-30 00:34:40|6784.1|6781.3|6784.1|6781.3|6784.1|6781.3|6784.1|6781.3|0
1619742890000|2021-04-30 00:34:50|6784.6|6781.8|6784.6|6781.8|6784.6|6781.8|6784.6|6781.8|2
1619742900000|2021-04-30 00:35:00|6784.2|6781.4|6783.6|6780.8|6784.2|6781.4|6783.6|6780.8|1
1619742910000|2021-04-30 00:35:10|6784.6|6781.8|6783.6|6780.8|6784.6|6781.8|6783.6|6780.8|0
1619742940000|2021-04-30 00:35:40|6784.6|6781.8|6784.6|6781.8|6784.6|6781.8|6784.6|6781.8|1
1619742950000|2021-04-30 00:35:50|||||||||1
1619742960000|2021-04-30 00:36:00|6785.6|6782.8|6785.1|6782.3|6785.6|6782.8|6785.1|6782.3|0
1619742970000|2021-04-30 00:36:10|6784.6|6781.8|6784.1|6781.3|6785.1|6782.3|6783.6|6780.8|1
1619742980000|2021-04-30 00:36:20|6784.6|6781.8|6784.6|6781.8|6784.6|6781.8|6784.1|6781.3|5
1619742990000|2021-04-30 00:36:30|6784.1|6781.3|6784.1|6781.3|6784.1|6781.3|6784.1|6781.3|0
1619743000000|2021-04-30 00:36:40|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|7
1619743030000|2021-04-30 00:37:10|6782.1|6779.3|6781.6|6778.8|6782.1|6779.3|6781.6|6778.8|4
1619743060000|2021-04-30 00:37:40|||||||||1
1619743070000|2021-04-30 00:37:50|||||||||6
1619743080000|2021-04-30 00:38:00|6782.1|6779.3|6781.1|6778.3|6782.1|6779.3|6781.1|6778.3|3
1619743090000|2021-04-30 00:38:10|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|0
1619743100000|2021-04-30 00:38:20|6782.1|6779.3|6783.1|6780.3|6783.6|6780.8|6782.1|6779.3|0
1619743110000|2021-04-30 00:38:30|6783.6|6780.8|6783.6|6780.8|6783.6|6780.8|6783.1|6780.3|2
1619743130000|2021-04-30 00:38:50|||||||||8
1619743140000|2021-04-30 00:39:00|6783.1|6780.3|6781.6|6778.8|6784.6|6781.8|6781.6|6778.8|19
1619743190000|2021-04-30 00:39:50|||||||||1
1619743220000|2021-04-30 00:40:20|6782.1|6779.3|6781.1|6778.3|6782.6|6779.8|6781.1|6778.3|14
1619743230000|2021-04-30 00:40:30|6780.1|6777.3|6780.6|6777.8|6780.6|6777.8|6780.1|6777.3|4
1619743250000|2021-04-30 00:40:50|6781.1|6778.3|6781.1|6778.3|6781.1|6778.3|6781.1|6778.3|2
1619743260000|2021-04-30 00:41:00|6780.6|6777.8|6781.6|6778.8|6781.6|6778.8|6780.6|6777.8|8
1619743270000|2021-04-30 00:41:10|||||||||1
1619743280000|2021-04-30 00:41:20|6781.1|6778.3|6781.6|6778.8|6782.7|6778.8|6781.1|6778.3|5
1619743290000|2021-04-30 00:41:30|6781.1|6778.3|6781.1|6778.3|6781.6|6778.8|6781.1|6778.3|1
1619743300000|2021-04-30 00:41:40|6781.6|6778.8|6781.1|6778.3|6781.6|6778.8|6781.1|6778.3|3
1619743310000|2021-04-30 00:41:50|6780.6|6777.8|6779.6|6776.8|6780.6|6777.8|6779.6|6776.8|3
1619743320000|2021-04-30 00:42:00|||||||||17
1619743330000|2021-04-30 00:42:10|6779.1|6776.3|6779.6|6776.8|6779.6|6776.8|6779.1|6776.3|0
1619743340000|2021-04-30 00:42:20|6780.1|6777.3|6779.6|6776.8|6780.1|6777.3|6779.6|6776.8|3
1619743370000|2021-04-30 00:42:50|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|0
1619743380000|2021-04-30 00:43:00|6779.6|6776.8|6780.6|6777.8|6780.6|6777.8|6779.6|6776.8|2
1619743390000|2021-04-30 00:43:10|6779.1|6776.3|6779.6|6776.8|6779.6|6776.8|6779.1|6776.3|1
1619743410000|2021-04-30 00:43:30|6778.6|6775.8|6778.6|6775.8|6778.6|6775.8|6778.6|6775.8|2
1619743450000|2021-04-30 00:44:10|6779.1|6776.3|6779.6|6776.8|6779.6|6776.8|6779.1|6776.3|0
1619743470000|2021-04-30 00:44:30|||||||||1
1619743490000|2021-04-30 00:44:50|||||||||1
1619743500000|2021-04-30 00:45:00|6780.1|6777.3|6780.6|6777.8|6782.1|6779.3|6780.1|6777.3|8
1619743540000|2021-04-30 00:45:40|6781.6|6778.8|6781.1|6778.3|6781.6|6778.8|6781.1|6778.3|1
1619743560000|2021-04-30 00:46:00|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|1
1619743580000|2021-04-30 00:46:20|6781.1|6778.3|6781.6|6778.8|6781.6|6778.8|6781.1|6778.3|0
1619743590000|2021-04-30 00:46:30|6782.1|6779.3|6781.6|6778.8|6782.1|6779.3|6781.1|6778.3|3
1619743620000|2021-04-30 00:47:00|6781.1|6778.3|6781.6|6778.8|6781.6|6778.8|6781.1|6778.3|0
1619743630000|2021-04-30 00:47:10|6781.1|6778.3|6780.6|6777.8|6781.1|6778.3|6780.1|6777.3|15
1619743650000|2021-04-30 00:47:30|6780.1|6777.3|6780.6|6777.8|6780.6|6777.8|6780.1|6777.3|1
1619743670000|2021-04-30 00:47:50|6781.1|6778.3|6780.6|6777.8|6781.1|6778.3|6780.6|6777.8|4
1619743680000|2021-04-30 00:48:00|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|1
1619743690000|2021-04-30 00:48:10|||||||||1
1619743700000|2021-04-30 00:48:20|6780.6|6777.8|6780.1|6777.3|6780.6|6777.8|6780.1|6777.3|1
1619743710000|2021-04-30 00:48:30|||||||||42
1619743720000|2021-04-30 00:48:40|6779.1|6776.3|6779.6|6776.8|6779.6|6776.8|6779.1|6776.3|19
1619743730000|2021-04-30 00:48:50|6779.1|6776.3|6779.1|6776.3|6779.6|6776.8|6779.1|6776.3|2
1619743740000|2021-04-30 00:49:00|6779.6|6776.8|6779.1|6776.3|6779.6|6776.8|6779.1|6776.3|0
1619743750000|2021-04-30 00:49:10|||||||||1
1619743760000|2021-04-30 00:49:20|6778.2|6775.4|6778.6|6775.8|6778.6|6775.8|6778.1|6775.3|5
1619743780000|2021-04-30 00:49:40|6778.1|6775.3|6779.6|6776.8|6779.6|6776.8|6778.1|6775.3|0
1619743790000|2021-04-30 00:49:50|6780.6|6777.8|6779.6|6776.8|6781.1|6778.3|6779.6|6776.8|4
1619743800000|2021-04-30 00:50:00|6780.6|6777.8|6780.6|6777.8|6780.6|6777.8|6780.6|6777.8|0
1619743810000|2021-04-30 00:50:10|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|21
1619743820000|2021-04-30 00:50:20|6782.1|6779.3|6782.6|6779.8|6782.6|6779.8|6782.1|6779.3|0
1619743830000|2021-04-30 00:50:30|6783.1|6780.3|6782.6|6779.8|6783.1|6780.3|6782.1|6779.3|2
1619743840000|2021-04-30 00:50:40|6782.1|6779.3|6781.6|6778.8|6782.1|6779.3|6781.6|6778.8|1
1619743850000|2021-04-30 00:50:50|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|0
1619743860000|2021-04-30 00:51:00|6782.1|6779.3|6782.6|6779.8|6782.6|6779.8|6782.1|6779.3|0
1619743870000|2021-04-30 00:51:10|6782.1|6779.3|6782.6|6779.8|6782.6|6779.8|6782.1|6779.3|0
1619743880000|2021-04-30 00:51:20|6782.1|6779.3|6782.6|6779.8|6782.6|6779.8|6782.1|6779.3|0
1619743890000|2021-04-30 00:51:30|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|1
1619743900000|2021-04-30 00:51:40|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|2
1619743920000|2021-04-30 00:52:00|6782.6|6779.8|6781.6|6778.8|6782.6|6779.8|6781.6|6778.8|1
1619743940000|2021-04-30 00:52:20|6781.1|6778.3|6781.6|6778.8|6781.6|6778.8|6781.1|6778.3|0
1619743970000|2021-04-30 00:52:50|6782.1|6779.3|6781.6|6778.8|6782.1|6779.3|6781.6|6778.8|3
1619743980000|2021-04-30 00:53:00|6783.1|6780.3|6783.1|6780.3|6783.6|6780.8|6783.1|6780.3|1
1619743990000|2021-04-30 00:53:10|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|3
1619744000000|2021-04-30 00:53:20|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|0
1619744010000|2021-04-30 00:53:30|6781.6|6778.8|6781.1|6778.3|6781.6|6778.8|6781.1|6778.3|2
1619744020000|2021-04-30 00:53:40|6781.6|6778.8|6781.1|6778.3|6781.6|6778.8|6781.1|6778.3|0
1619744030000|2021-04-30 00:53:50|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|0
1619744040000|2021-04-30 00:54:00|||||||||1
1619744060000|2021-04-30 00:54:20|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|2
1619744090000|2021-04-30 00:54:50|6782.6|6779.8|6781.6|6778.8|6783.1|6780.3|6781.6|6778.8|2
1619744110000|2021-04-30 00:55:10|6781.1|6778.3|6780.6|6777.8|6781.6|6778.8|6780.6|6777.8|1
1619744150000|2021-04-30 00:55:50|||||||||1
1619744160000|2021-04-30 00:56:00|6781.1|6778.3|6781.6|6778.8|6781.6|6778.8|6781.1|6778.3|0
1619744180000|2021-04-30 00:56:20|6781.1|6778.3|6781.1|6778.3|6781.1|6778.3|6781.1|6778.3|0
1619744190000|2021-04-30 00:56:30|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|1
1619744210000|2021-04-30 00:56:50|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|1
1619744220000|2021-04-30 00:57:00|6781.6|6778.8|6781.1|6778.3|6781.6|6778.8|6781.1|6778.3|1
1619744230000|2021-04-30 00:57:10|6780.6|6777.8|6779.1|6776.3|6780.6|6777.8|6779.1|6776.3|7
1619744240000|2021-04-30 00:57:20|6778.6|6775.8|6778.6|6775.8|6778.6|6775.8|6778.6|6775.8|3
1619744250000|2021-04-30 00:57:30|6779.1|6776.3|6779.1|6776.3|6779.1|6776.3|6778.6|6775.8|0
1619744280000|2021-04-30 00:58:00|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|1
1619744290000|2021-04-30 00:58:10|6779.1|6776.3|6778.6|6775.8|6779.1|6776.3|6778.6|6775.8|4
1619744330000|2021-04-30 00:58:50|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|1
1619744350000|2021-04-30 00:59:10|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|0
1619744360000|2021-04-30 00:59:20|6779.6|6776.8|6779.1|6776.3|6779.6|6776.8|6779.1|6776.3|3
1619744390000|2021-04-30 00:59:50|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|6
1619744400000|2021-04-30 01:00:00|6780.6|6777.8|6781.6|6778.8|6781.6|6778.8|6780.6|6777.8|7
1619744410000|2021-04-30 01:00:10|6781.1|6778.3|6781.6|6778.8|6783.1|6780.3|6781.1|6778.3|25
1619744420000|2021-04-30 01:00:20|6781.1|6778.3|6782.6|6779.8|6782.6|6779.8|6781.1|6778.3|4
1619744430000|2021-04-30 01:00:30|6782.1|6779.3|6782.6|6779.8|6782.6|6779.8|6782.1|6779.3|2
1619744440000|2021-04-30 01:00:40|6782.1|6779.3|6782.1|6779.3|6783.1|6780.3|6782.1|6779.3|7
1619744450000|2021-04-30 01:00:50|6782.6|6779.8|6784.6|6781.8|6785.7|6781.8|6782.6|6779.8|23
1619744460000|2021-04-30 01:01:00|6785.1|6782.3|6786.6|6783.8|6786.6|6783.8|6784.6|6781.8|6
1619744470000|2021-04-30 01:01:10|6788|6785.2|6789.1|6786.3|6789.6|6786.8|6787.6|6784.8|4
1619744480000|2021-04-30 01:01:20|6788.6|6785.8|6790.1|6787.3|6792.6|6789.8|6788.6|6785.8|272
1619744490000|2021-04-30 01:01:30|6791.1|6788.3|6792.6|6789.8|6792.6|6789.8|6790.6|6787.8|5
1619744500000|2021-04-30 01:01:40|6793.1|6790.3|6792.6|6789.8|6793.1|6790.3|6792.6|6789.8|2
1619744510000|2021-04-30 01:01:50|6793.1|6790.3|6793.1|6790.3|6793.7|6790.3|6792.6|6789.7|10
1619744520000|2021-04-30 01:02:00|6792.6|6789.8|6791.1|6788.3|6792.6|6789.8|6791.1|6788.3|2
1619744530000|2021-04-30 01:02:10|6790.1|6787.3|6789.6|6786.8|6790.1|6787.3|6789.6|6786.8|5
1619744540000|2021-04-30 01:02:20|6790.1|6787.3|6787.6|6784.8|6790.6|6787.8|6787.1|6784.3|36
1619744550000|2021-04-30 01:02:30|6788.7|6784.7|6787.6|6784.8|6788.7|6784.8|6787.6|6784.7|0
1619744560000|2021-04-30 01:02:40|6787.1|6784.3|6787.6|6784.8|6787.6|6784.8|6787.1|6784.3|0
1619744590000|2021-04-30 01:03:10|6786.6|6783.8|6787.6|6784.8|6787.7|6784.8|6786.6|6783.7|15
1619744600000|2021-04-30 01:03:20|6788.1|6785.3|6788.6|6785.8|6788.6|6785.8|6788.1|6785.3|0
1619744610000|2021-04-30 01:03:30|6787.6|6784.8|6787.6|6784.8|6787.6|6784.8|6787.6|6784.8|0
1619744620000|2021-04-30 01:03:40|6788.6|6785.8|6788.6|6785.8|6788.6|6785.8|6788.6|6785.8|0
1619744630000|2021-04-30 01:03:50|6789.1|6786.3|6789.6|6786.8|6789.6|6786.8|6789.1|6786.3|0
1619744640000|2021-04-30 01:04:00|6789.1|6786.3|6789.6|6786.8|6789.6|6786.8|6789.1|6786.3|0
1619744660000|2021-04-30 01:04:20|6788.6|6785.8|6788.6|6785.8|6788.6|6785.8|6788.6|6785.8|1
1619744670000|2021-04-30 01:04:30|6789.1|6786.3|6787.6|6784.8|6789.1|6786.3|6787.6|6784.8|1
1619744680000|2021-04-30 01:04:40|6788.6|6785.8|6789.1|6786.3|6789.1|6786.3|6788.6|6785.8|0
1619744690000|2021-04-30 01:04:50|6789.6|6786.8|6789.6|6786.8|6789.6|6786.8|6789.6|6786.8|4
1619744700000|2021-04-30 01:05:00|6789.1|6786.3|6789.1|6786.3|6789.6|6786.8|6789.1|6786.3|0
1619744710000|2021-04-30 01:05:10|6788.1|6785.3|6786.6|6783.8|6788.1|6785.3|6786.6|6783.8|8
1619744720000|2021-04-30 01:05:20|6787.7|6783.7|6787.6|6784.8|6787.7|6784.8|6786.6|6783.7|1
1619744750000|2021-04-30 01:05:50|6788.6|6785.8|6792.6|6789.8|6792.6|6789.8|6788.6|6785.8|274
1619744760000|2021-04-30 01:06:00|6791.6|6788.8|6791.6|6788.8|6791.6|6788.8|6791.6|6788.8|0
1619744770000|2021-04-30 01:06:10|6792|6789.2|6790.6|6787.8|6792.6|6789.8|6790.6|6787.8|33
1619744780000|2021-04-30 01:06:20|6791.5|6788.7|6793.6|6790.8|6793.6|6790.8|6790.6|6787.8|12
1619744790000|2021-04-30 01:06:30|6794.1|6791.3|6793.6|6790.8|6794.1|6791.3|6793.6|6790.8|3
1619744800000|2021-04-30 01:06:40|6794.1|6791.3|6794.1|6791.3|6794.1|6791.3|6794.1|6791.3|0
1619744810000|2021-04-30 01:06:50|6794|6791.2|6794.6|6791.8|6795.1|6792.3|6794|6791.2|22
1619744820000|2021-04-30 01:07:00|6793.6|6790.8|6793.6|6790.8|6793.6|6790.8|6793.6|6790.8|4
1619744830000|2021-04-30 01:07:10|6792.6|6789.8|6792.5|6789.7|6792.6|6789.8|6791.1|6788.3|30
1619744840000|2021-04-30 01:07:20|6792.6|6789.8|6794.1|6791.3|6794.1|6791.3|6792.6|6789.8|4
1619744850000|2021-04-30 01:07:30|6794.5|6791.7|6794.5|6791.7|6794.7|6791.7|6794.1|6790.7|1
1619744870000|2021-04-30 01:07:50|6794.1|6791.3|6793.5|6790.7|6794.1|6791.3|6793.1|6790.3|0
1619744880000|2021-04-30 01:08:00|6793.6|6790.8|6793.6|6790.8|6793.6|6790.8|6793.6|6790.8|0
1619744890000|2021-04-30 01:08:10|6794.1|6791.3|6792.6|6789.8|6794.1|6791.3|6792.6|6789.8|4
1619744900000|2021-04-30 01:08:20|6792.5|6789.7|6791.6|6788.8|6792.5|6789.7|6791.6|6788.8|1
1619744910000|2021-04-30 01:08:30|6792|6789.2|6792.6|6789.8|6792.6|6789.8|6792|6789.2|0
1619744920000|2021-04-30 01:08:40|6793.1|6790.3|6793.1|6790.3|6793.5|6790.7|6793.1|6790.3|1
1619744940000|2021-04-30 01:09:00|6793|6790.2|6792.6|6789.8|6793|6790.2|6792.6|6789.8|2
1619744950000|2021-04-30 01:09:10|6792.5|6789.7|6789.6|6786.8|6792.5|6789.7|6789.6|6786.8|7
1619744960000|2021-04-30 01:09:20|6788.6|6785.8|6789.6|6786.8|6789.6|6786.8|6788.6|6785.8|13
1619744970000|2021-04-30 01:09:30|6789.5|6786.7|6788.6|6785.8|6789.5|6786.7|6788.6|6785.8|1
1619744980000|2021-04-30 01:09:40|6789.5|6786.7|6788.6|6785.8|6789.6|6786.8|6788.6|6785.8|3
1619745000000|2021-04-30 01:10:00|6788.1|6785.3|6788.5|6785.7|6788.5|6785.7|6788.1|6785.3|2
1619745010000|2021-04-30 01:10:10|6788.1|6785.3|6787.1|6784.3|6788.1|6785.3|6787.1|6784.3|1
1619745020000|2021-04-30 01:10:20|6787.5|6784.7|6786.6|6783.8|6787.5|6784.7|6786.6|6783.8|2
1619745030000|2021-04-30 01:10:30|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|0
1619745040000|2021-04-30 01:10:40|6787.6|6784.8|6787.6|6784.8|6787.6|6784.8|6787.6|6784.8|0
1619745050000|2021-04-30 01:10:50|6787.1|6784.3|6786.6|6783.8|6787.7|6784.7|6786.6|6783.7|0
1619745060000|2021-04-30 01:11:00|6787.7|6783.7|6787.7|6783.7|6787.7|6783.7|6787.7|6783.7|0
1619745070000|2021-04-30 01:11:10|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|0
1619745080000|2021-04-30 01:11:20|6787.1|6784.3|6787.1|6784.3|6787.5|6784.7|6787.1|6784.3|0
1619745100000|2021-04-30 01:11:40|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|1
1619745130000|2021-04-30 01:12:10|6786.6|6783.8|6786.6|6783.8|6786.6|6783.8|6786.6|6783.8|17
1619745180000|2021-04-30 01:13:00|6787|6784.2|6787.1|6784.3|6787.5|6784.7|6787|6784.2|1
1619745190000|2021-04-30 01:13:10|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|6787.1|6784.3|0
1619745210000|2021-04-30 01:13:30|6787.1|6784.3|6785.6|6782.8|6787.1|6784.3|6785.6|6782.8|1
1619745220000|2021-04-30 01:13:40|6786|6783.2|6787.5|6784.7|6787.5|6784.7|6786|6783.2|0
1619745240000|2021-04-30 01:14:00|6787.1|6784.3|6787.5|6784.7|6787.6|6784.8|6786.6|6783.8|20
1619745250000|2021-04-30 01:14:10|6788.1|6785.3|6786.6|6783.8|6788.1|6785.3|6786.6|6783.7|0
1619745260000|2021-04-30 01:14:20|6787.6|6784.8|6787.6|6784.8|6787.6|6784.8|6786.6|6783.8|0
1619745280000|2021-04-30 01:14:40|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|0
1619745300000|2021-04-30 01:15:00|6787.1|6784.3|6786.5|6783.7|6787.5|6784.7|6786|6783.2|1
1619745310000|2021-04-30 01:15:10|6786|6783.2|6786.5|6783.7|6786.5|6783.7|6786|6783.2|0
1619745320000|2021-04-30 01:15:20|6786|6783.2|6786.5|6783.7|6786.5|6783.7|6786|6783.2|0
1619745330000|2021-04-30 01:15:30|6787|6784.2|6787.5|6784.7|6788|6785.2|6787|6784.2|2
1619745340000|2021-04-30 01:15:40|6788|6785.2|6788.5|6785.7|6788.5|6785.7|6787.6|6784.8|0
1619745350000|2021-04-30 01:15:50|6787.5|6784.7|6787.6|6784.8|6788|6785.2|6787.5|6784.7|1
1619745360000|2021-04-30 01:16:00|6787.5|6784.7|6788.5|6785.7|6788.5|6785.7|6786.5|6783.7|5
1619745370000|2021-04-30 01:16:10|6789|6786.2|6789|6786.2|6789|6786.2|6788.5|6785.7|4
1619745380000|2021-04-30 01:16:20|6789.5|6786.7|6790.5|6787.7|6790.5|6787.7|6789.5|6786.7|2
1619745390000|2021-04-30 01:16:30|6791|6788.2|6791.5|6788.7|6791.5|6788.7|6791|6788.2|3
1619745400000|2021-04-30 01:16:40|6792|6789.2|6792.5|6789.7|6792.5|6789.7|6791.6|6788.8|3
1619745410000|2021-04-30 01:16:50|6793|6790.2|6793|6790.2|6793|6790.2|6792|6789.2|3
1619745420000|2021-04-30 01:17:00|6792.5|6789.7|6792.6|6789.8|6793.5|6790.7|6792.5|6789.7|5
1619745430000|2021-04-30 01:17:10|6792|6789.2|6793|6790.2|6793|6790.2|6791.6|6788.8|14
1619745440000|2021-04-30 01:17:20|6792.5|6789.7|6791.5|6788.7|6792.5|6789.7|6791.5|6788.7|1
1619745450000|2021-04-30 01:17:30|6792.5|6789.7|6792.5|6789.7|6793|6790.2|6792.5|6789.7|1
1619745460000|2021-04-30 01:17:40|6793|6790.2|6792.6|6789.8|6794|6791.2|6792.1|6789.3|6
1619745470000|2021-04-30 01:17:50|6792.1|6789.3|6791.5|6788.7|6792.1|6789.3|6791|6788.2|2
1619745510000|2021-04-30 01:18:30|6791.1|6788.3|6791.5|6788.7|6791.5|6788.7|6790.6|6787.8|0
1619745520000|2021-04-30 01:18:40|6792|6789.2|6791.5|6788.7|6792|6789.2|6791.5|6788.7|0
1619745540000|2021-04-30 01:19:00|6793|6790.2|6791.6|6788.8|6793|6790.2|6791.6|6788.8|3
1619745550000|2021-04-30 01:19:10|6792|6789.2|6793|6790.2|6793|6790.2|6792|6789.2|9
1619745560000|2021-04-30 01:19:20|6792.5|6789.7|6793.5|6790.7|6793.5|6790.7|6792.5|6789.7|3
1619745570000|2021-04-30 01:19:30|6794|6791.2|6793.5|6790.7|6794|6791.2|6793.5|6790.7|0
1619745580000|2021-04-30 01:19:40|6794|6791.2|6796|6793.2|6796|6793.2|6794|6791.2|26
1619745590000|2021-04-30 01:19:50|6795.6|6792.8|6795|6792.2|6795.6|6792.8|6795|6792.2|3
1619745600000|2021-04-30 01:20:00|6795.5|6792.7|6795.5|6792.7|6796|6793.2|6795.5|6792.7|13
1619745610000|2021-04-30 01:20:10|6796|6793.2|6796|6793.2|6796|6793.2|6796|6793.2|0
1619745620000|2021-04-30 01:20:20|6795.1|6792.3|6795|6792.2|6795.1|6792.3|6794.5|6791.7|20
1619745630000|2021-04-30 01:20:30|6795.5|6792.7|6795.5|6792.7|6796|6793.2|6795.5|6792.7|1
1619745640000|2021-04-30 01:20:40|6795.1|6792.3|6795|6792.2|6795.1|6792.3|6795|6792.2|1
1619745650000|2021-04-30 01:20:50|6794|6791.2|6794.6|6791.8|6795|6792.2|6794|6791.2|10
1619745660000|2021-04-30 01:21:00|6794.5|6791.7|6794|6791.2|6794.5|6791.7|6794|6791.2|0
1619745670000|2021-04-30 01:21:10|6794.5|6791.7|6794.5|6791.7|6794.5|6791.7|6794.5|6791.7|0
1619745680000|2021-04-30 01:21:20|6794|6791.2|6794|6791.2|6794|6791.2|6794|6791.2|0
1619745690000|2021-04-30 01:21:30|6793|6790.2|6793|6790.2|6793.5|6790.7|6793|6790.2|3
1619745700000|2021-04-30 01:21:40|6792.5|6789.7|6792.5|6789.7|6792.5|6789.7|6792.5|6789.7|1
1619745710000|2021-04-30 01:21:50|6793|6790.2|6793.5|6790.7|6793.5|6790.7|6792.5|6789.7|1
1619745720000|2021-04-30 01:22:00|6795|6792.2|6796|6793.2|6796|6793.2|6795|6792.2|14
1619745730000|2021-04-30 01:22:10|6795|6792.2|6795.5|6792.7|6796|6793.2|6795|6792.2|55
1619745740000|2021-04-30 01:22:20|6795|6792.2|6795.5|6792.7|6795.5|6792.7|6795|6792.2|0
1619745760000|2021-04-30 01:22:40|6795|6792.2|6795|6792.2|6795|6792.2|6795|6792.2|0
1619745770000|2021-04-30 01:22:50|6795.5|6792.7|6795.5|6792.7|6795.5|6792.7|6795.5|6792.7|0
1619745790000|2021-04-30 01:23:10|6795.1|6792.3|6796|6793.2|6796|6793.2|6795|6792.2|7
1619745800000|2021-04-30 01:23:20|6796.5|6793.7|6796.5|6793.7|6796.5|6793.7|6795|6792.2|36
1619745810000|2021-04-30 01:23:30|6795.6|6792.8|6795.6|6792.8|6795.6|6792.8|6795.6|6792.8|5
1619745820000|2021-04-30 01:23:40|6795.1|6792.3|6795.5|6792.7|6795.5|6792.7|6795.1|6792.3|0
1619745830000|2021-04-30 01:23:50|6796|6793.2|6792.5|6789.7|6796|6793.2|6791.5|6788.7|44
1619745840000|2021-04-30 01:24:00|6792.6|6789.8|6792.6|6789.8|6793|6790.2|6792.5|6789.7|6
1619745850000|2021-04-30 01:24:10|6792.5|6789.7|6792.5|6789.7|6793.6|6789.7|6792|6789.2|0
1619745870000|2021-04-30 01:24:30|6792.6|6789.8|6791.6|6788.8|6793.5|6790.7|6791.6|6788.8|4
1619745880000|2021-04-30 01:24:40|6791.1|6788.3|6792.5|6789.7|6792.5|6789.7|6791.1|6788.3|1
1619745900000|2021-04-30 01:25:00|6793|6790.2|6792.5|6789.7|6793|6790.2|6792.5|6789.7|2
1619745910000|2021-04-30 01:25:10|6791.6|6788.8|6790.6|6787.8|6791.6|6788.8|6790.6|6787.8|6
1619745920000|2021-04-30 01:25:20|6790.5|6787.7|6787.6|6784.8|6790.5|6787.7|6786.1|6783.3|24
1619745930000|2021-04-30 01:25:30|6787.1|6784.3|6787.5|6784.7|6787.6|6784.7|6786.6|6783.6|9
1619745940000|2021-04-30 01:25:40|6787.6|6784.8|6789.1|6786.3|6789.1|6786.3|6787.6|6784.8|10
1619745960000|2021-04-30 01:26:00|6789.6|6786.8|6789.1|6786.3|6789.6|6786.8|6789.1|6786.3|2
1619745980000|2021-04-30 01:26:20|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|6787.1|6784.3|19
1619745990000|2021-04-30 01:26:30|6787.6|6784.8|6788|6785.2|6788.5|6785.7|6787|6784.2|2
1619746000000|2021-04-30 01:26:40|6788.5|6785.7|6788.5|6785.7|6788.5|6785.7|6788|6785.2|1
1619746010000|2021-04-30 01:26:50|6787.5|6784.7|6787.1|6784.3|6787.5|6784.7|6787|6784.2|4
1619746020000|2021-04-30 01:27:00|6787|6784.2|6786.5|6783.7|6787.5|6784.7|6786.5|6783.7|6
1619746030000|2021-04-30 01:27:10|6785.6|6782.8|6785.5|6782.7|6785.6|6782.8|6784.5|6781.7|17
1619746040000|2021-04-30 01:27:20|6784.6|6781.8|6785.5|6782.7|6785.5|6782.7|6784.6|6781.8|0
1619746050000|2021-04-30 01:27:30|6785.1|6782.3|6785.5|6782.7|6785.5|6782.7|6784.6|6781.8|0
1619746060000|2021-04-30 01:27:40|6785.6|6782.8|6785.5|6782.7|6785.6|6782.8|6784.5|6781.6|2
1619746070000|2021-04-30 01:27:50|6785|6782.2|6786.1|6783.3|6786.6|6783.8|6785|6782.2|11
1619746080000|2021-04-30 01:28:00|6784.6|6781.8|6785.6|6782.8|6786|6783.2|6784.6|6781.8|22
1619746090000|2021-04-30 01:28:10|6785.5|6782.7|6786|6783.2|6786|6783.2|6785.5|6782.7|0
1619746100000|2021-04-30 01:28:20|6785.6|6782.8|6786.5|6783.7|6786.5|6783.7|6785.5|6782.7|0
1619746110000|2021-04-30 01:28:30|6787|6784.2|6787.5|6784.7|6787.5|6784.7|6787|6784.2|0
1619746120000|2021-04-30 01:28:40|6787|6784.2|6787.5|6784.7|6788|6785.2|6786.6|6783.8|0
1619746130000|2021-04-30 01:28:50|6788|6785.2|6788.5|6785.7|6788.5|6785.7|6788|6785.2|0
1619746140000|2021-04-30 01:29:00|6788.1|6785.3|6788.5|6785.7|6788.5|6785.7|6788|6785.2|2
1619746150000|2021-04-30 01:29:10|6788|6785.2|6786|6783.2|6788.5|6785.7|6786|6783.2|8
1619746160000|2021-04-30 01:29:20|6786.1|6783.3|6787.5|6784.7|6787.5|6784.7|6786.1|6783.3|1
1619746180000|2021-04-30 01:29:40|6787|6784.2|6788.5|6785.7|6788.5|6785.7|6787|6784.2|1
1619746190000|2021-04-30 01:29:50|6788|6785.2|6788.5|6785.7|6788.5|6785.7|6788|6785.2|0
1619746200000|2021-04-30 01:30:00|6788.1|6785.3|6787.5|6784.7|6788.1|6785.3|6787|6784.2|1
1619746210000|2021-04-30 01:30:10|6788.5|6785.7|6789.6|6786.8|6791|6788.2|6788.5|6785.7|45
1619746220000|2021-04-30 01:30:20|6790|6787.2|6790.5|6787.7|6790.5|6787.7|6789.5|6786.7|0
1619746230000|2021-04-30 01:30:30|6791|6788.2|6791.5|6788.7|6791.5|6788.7|6791|6788.2|0
1619746240000|2021-04-30 01:30:40|6791|6788.2|6791|6788.2|6791|6788.2|6791|6788.2|0
1619746250000|2021-04-30 01:30:50|6790.5|6787.7|6791|6788.2|6791|6788.2|6790.5|6787.7|0
1619746260000|2021-04-30 01:31:00|6790|6787.2|6790.5|6787.7|6790.5|6787.7|6789|6786.2|6
1619746270000|2021-04-30 01:31:10|6790|6787.2|6789.5|6786.7|6790.5|6787.7|6789|6786.2|12
1619746280000|2021-04-30 01:31:20|6787.5|6784.7|6788.5|6785.7|6789.6|6785.7|6787.5|6784.7|41
1619746300000|2021-04-30 01:31:40|6788|6785.2|6789.5|6786.7|6790.5|6787.7|6788|6785.2|26
1619746310000|2021-04-30 01:31:50|6789|6786.2|6789.5|6786.7|6789.5|6786.7|6788.5|6785.7|6
1619746320000|2021-04-30 01:32:00|6788.5|6785.7|6788.5|6785.7|6788.5|6785.7|6787.5|6784.7|29
1619746330000|2021-04-30 01:32:10|6787.5|6784.7|6786.5|6783.7|6787.5|6784.7|6785.5|6782.7|32
1619746340000|2021-04-30 01:32:20|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|6787|6784.2|21
1619746350000|2021-04-30 01:32:30|6788.5|6785.7|6787.5|6784.7|6790.5|6787.7|6787.5|6784.7|72
1619746360000|2021-04-30 01:32:40|6786.5|6783.7|6787|6784.2|6787|6784.2|6786|6783.2|12
1619746370000|2021-04-30 01:32:50|6786.5|6783.7|6787.5|6784.7|6787.5|6784.7|6786.5|6783.7|3
1619746380000|2021-04-30 01:33:00|6787.1|6784.3|6786.5|6783.7|6787.1|6784.3|6786.1|6783.3|2
1619746390000|2021-04-30 01:33:10|6786|6783.2|6786.5|6783.7|6786.5|6783.7|6786|6783.2|4
1619746400000|2021-04-30 01:33:20|6785.5|6782.7|6784.5|6781.7|6785.5|6782.7|6784.5|6781.7|12
1619746410000|2021-04-30 01:33:30|6784|6781.2|6780.6|6777.8|6784|6781.2|6780.5|6777.6|32
1619746420000|2021-04-30 01:33:40|6781.6|6777.6|6779.5|6776.7|6781.6|6778.7|6779.5|6776.7|26
1619746430000|2021-04-30 01:33:50|6780.5|6777.7|6777.5|6774.7|6781|6778.2|6776.6|6773.8|41
1619746440000|2021-04-30 01:34:00|6777.6|6773.6|6779.5|6776.7|6780|6777.2|6776.6|6773.6|12
1619746450000|2021-04-30 01:34:10|6780.5|6777.7|6780.5|6777.7|6780.5|6777.7|6780.5|6777.7|2
1619746460000|2021-04-30 01:34:20|6781|6778.2|6780.5|6777.7|6781.5|6778.7|6780.5|6777.7|1
1619746470000|2021-04-30 01:34:30|6780|6777.2|6779.5|6776.7|6780|6777.2|6779.5|6776.7|1
1619746500000|2021-04-30 01:35:00|6780|6777.2|6781|6778.2|6781.5|6778.7|6780|6777.2|3
1619746510000|2021-04-30 01:35:10|6781.5|6778.7|6781.5|6778.7|6782|6779.2|6781|6778.2|2
1619746520000|2021-04-30 01:35:20|6781|6778.2|6781.5|6778.7|6781.5|6778.7|6781|6778.2|1
1619746550000|2021-04-30 01:35:50|6782|6779.2|6782|6779.2|6782.5|6779.7|6781.5|6778.7|0
1619746560000|2021-04-30 01:36:00|6781.5|6778.7|6781.5|6778.7|6781.5|6778.7|6781|6778.2|3
1619746570000|2021-04-30 01:36:10|6781|6778.2|6781.5|6778.7|6781.5|6778.7|6781|6778.2|4
1619746580000|2021-04-30 01:36:20|6782|6779.2|6785.5|6782.7|6785.5|6782.7|6781|6778.2|31
1619746590000|2021-04-30 01:36:30|6783.5|6780.7|6783.5|6780.7|6784|6781.2|6783.5|6780.7|8
1619746600000|2021-04-30 01:36:40|6784|6781.2|6783.5|6780.7|6784|6781.2|6783.5|6780.7|0
1619746610000|2021-04-30 01:36:50|6784|6781.2|6784|6781.2|6784|6781.2|6783.5|6780.7|2
1619746620000|2021-04-30 01:37:00|6783.5|6780.7|6782.5|6779.7|6783.5|6780.7|6782|6779.2|13
1619746630000|2021-04-30 01:37:10|6781.5|6778.7|6781.5|6778.7|6781.5|6778.7|6781.5|6778.7|1
1619746660000|2021-04-30 01:37:40|6782|6779.2|6783.5|6780.7|6783.5|6780.7|6782|6779.2|6
1619746670000|2021-04-30 01:37:50|6782.5|6779.7|6782.5|6779.7|6782.5|6779.7|6782.5|6779.7|0
1619746680000|2021-04-30 01:38:00|6783|6780.2|6783.5|6780.7|6783.5|6780.7|6783|6780.2|0
1619746700000|2021-04-30 01:38:20|6783|6780.2|6781.5|6778.7|6783|6780.2|6781.5|6778.7|1
1619746720000|2021-04-30 01:38:40|6781.1|6778.3|6781.5|6778.7|6782|6779.2|6781.1|6778.3|3
1619746730000|2021-04-30 01:38:50|6781.1|6778.3|6780.5|6777.7|6781.1|6778.3|6780.5|6777.7|7
1619746740000|2021-04-30 01:39:00|6780.1|6777.3|6780.5|6777.7|6780.5|6777.7|6780|6777.2|0
1619746750000|2021-04-30 01:39:10|6780|6777.2|6780|6777.2|6780|6777.2|6780|6777.2|0
1619746760000|2021-04-30 01:39:20|6780.5|6777.7|6780.5|6777.7|6780.5|6777.7|6780.5|6777.7|0
1619746790000|2021-04-30 01:39:50|||||||||4
1619746820000|2021-04-30 01:40:20|6779.5|6776.7|6779.5|6776.7|6779.5|6776.7|6779.5|6776.7|3
1619746830000|2021-04-30 01:40:30|6780|6777.2|6780|6777.2|6780|6777.2|6779.5|6776.7|2
1619746840000|2021-04-30 01:40:40|6779.5|6776.7|6779|6776.2|6779.5|6776.7|6779|6776.2|0
1619746850000|2021-04-30 01:40:50|6778.5|6775.7|6779|6776.2|6779|6776.2|6778.5|6775.7|3
1619746860000|2021-04-30 01:41:00|6778.5|6775.7|6778.5|6775.7|6779|6776.2|6778.5|6775.7|1
1619746870000|2021-04-30 01:41:10|6778|6775.2|6776.5|6773.7|6778|6775.2|6776.5|6773.7|4
1619746880000|2021-04-30 01:41:20|6777|6774.2|6777|6774.2|6777|6774.2|6776.5|6773.7|1
1619746890000|2021-04-30 01:41:30|6778|6775.2|6778.5|6775.7|6778.5|6775.7|6777.5|6774.7|6
1619746920000|2021-04-30 01:42:00|6778|6775.2|6778.5|6775.7|6778.5|6775.7|6778|6775.2|2
1619746930000|2021-04-30 01:42:10|6777.5|6774.7|6776.5|6773.7|6777.5|6774.7|6776|6773.2|10
1619746940000|2021-04-30 01:42:20|6776|6773.2|6776|6773.2|6776|6773.2|6776|6773.2|0
1619746950000|2021-04-30 01:42:30|6776.5|6773.7|6779.5|6776.7|6779.5|6776.7|6776.5|6773.7|38
1619746970000|2021-04-30 01:42:50|6779|6776.2|6779.5|6776.7|6780.5|6777.7|6778.5|6775.7|0
1619746980000|2021-04-30 01:43:00|6779|6776.2|6779|6776.2|6779|6776.2|6779|6776.2|2
1619746990000|2021-04-30 01:43:10|6778.5|6775.7|6778.5|6775.7|6778.5|6775.7|6778|6775.2|10
1619747000000|2021-04-30 01:43:20|6779|6776.2|6778.5|6775.7|6779|6776.2|6778.5|6775.7|12
1619747030000|2021-04-30 01:43:50|6778|6775.2|6778|6775.2|6778|6775.2|6777.5|6774.7|0
1619747040000|2021-04-30 01:44:00|6778.5|6775.7|6778.5|6775.7|6778.5|6775.7|6778.5|6775.7|2
1619747050000|2021-04-30 01:44:10|6779|6776.2|6779|6776.2|6779|6776.2|6779|6776.2|1
1619747080000|2021-04-30 01:44:40|||||||||1
1619747090000|2021-04-30 01:44:50|6779.5|6776.7|6779|6776.2|6779.5|6776.7|6779|6776.2|1
1619747100000|2021-04-30 01:45:00|6778|6775.2|6778.5|6775.7|6779|6776.2|6778|6775.2|2
1619747110000|2021-04-30 01:45:10|6779|6776.2|6779|6776.2|6779|6776.2|6778.5|6775.7|0
1619747120000|2021-04-30 01:45:20|6778.5|6775.7|6779|6776.2|6779|6776.2|6778.5|6775.7|9
1619747130000|2021-04-30 01:45:30|6780.5|6777.7|6781.5|6778.7|6782|6779.2|6780.5|6777.7|25
1619747140000|2021-04-30 01:45:40|6780.6|6777.8|6780.5|6777.7|6781|6778.2|6780.5|6777.7|1
1619747150000|2021-04-30 01:45:50|6780|6777.2|6780|6777.2|6780|6777.2|6780|6777.2|0
1619747160000|2021-04-30 01:46:00|6779.5|6776.7|6780.5|6777.7|6780.5|6777.7|6779.5|6776.7|1
1619747170000|2021-04-30 01:46:10|6781.5|6778.7|6782|6779.2|6782.5|6779.7|6781.5|6778.7|2
1619747180000|2021-04-30 01:46:20|6782.5|6779.7|6782.5|6779.7|6782.5|6779.7|6782|6779.2|1
1619747190000|2021-04-30 01:46:30|6782|6779.2|6782|6779.2|6782.5|6779.7|6782|6779.2|0
1619747200000|2021-04-30 01:46:40|6781.5|6778.7|6781.5|6778.7|6781.5|6778.7|6781.5|6778.7|1
1619747210000|2021-04-30 01:46:50|6781.6|6778.8|6782.5|6779.7|6782.5|6779.7|6781.6|6778.8|13
1619747220000|2021-04-30 01:47:00|6783|6780.2|6783|6780.2|6783|6780.2|6782.5|6779.7|3
1619747230000|2021-04-30 01:47:10|6781.5|6778.7|6782|6779.2|6782|6779.2|6781.5|6778.7|2
1619747240000|2021-04-30 01:47:20|6781|6778.2|6780|6777.2|6781|6778.2|6780|6777.2|2
1619747250000|2021-04-30 01:47:30|6780.5|6777.7|6780.5|6777.7|6780.5|6777.7|6780.5|6777.7|1
1619747260000|2021-04-30 01:47:40|6780.1|6777.3|6779.5|6776.7|6780.1|6777.3|6779.5|6776.7|0
1619747270000|2021-04-30 01:47:50|6780|6777.2|6779.5|6776.7|6780|6777.2|6779.5|6776.7|0
1619747280000|2021-04-30 01:48:00|6780|6777.2|6781.5|6778.7|6781.5|6778.7|6780|6777.2|2
1619747290000|2021-04-30 01:48:10|6781|6778.2|6782.5|6779.7|6782.5|6779.7|6780.1|6777.3|15
1619747300000|2021-04-30 01:48:20|6783|6780.2|6781.5|6778.7|6783|6780.2|6781|6778.2|7
1619747310000|2021-04-30 01:48:30|6782|6779.2|6782|6779.2|6782|6779.2|6782|6779.2|1
1619747330000|2021-04-30 01:48:50|6782.5|6779.7|6782.5|6779.7|6782.5|6779.7|6782.5|6779.7|2
1619747360000|2021-04-30 01:49:20|6782|6779.2|6782.5|6779.7|6782.5|6779.7|6782|6779.2|0
1619747380000|2021-04-30 01:49:40|6783|6780.2|6781.5|6778.7|6783|6780.2|6781.5|6778.7|10
1619747400000|2021-04-30 01:50:00|6781|6778.2|6781|6778.2|6781|6778.2|6781|6778.2|0
1619747410000|2021-04-30 01:50:10|||||||||23
1619747420000|2021-04-30 01:50:20|||||||||12
1619747430000|2021-04-30 01:50:30|6781.5|6778.7|6781.5|6778.7|6781.5|6778.7|6781.5|6778.7|1
1619747440000|2021-04-30 01:50:40|6782|6779.2|6782.5|6779.7|6782.5|6779.7|6782|6779.2|0
1619747510000|2021-04-30 01:51:50|||||||||1
1619747520000|2021-04-30 01:52:00|6783|6780.2|6783.5|6780.7|6783.5|6780.7|6783|6780.2|0
1619747530000|2021-04-30 01:52:10|6784.5|6781.7|6784|6781.2|6785|6782.2|6784|6781.2|3
1619747540000|2021-04-30 01:52:20|6783.5|6780.7|6783.5|6780.7|6783.5|6780.7|6783|6780.2|0
1619747560000|2021-04-30 01:52:40|||||||||5
1619747580000|2021-04-30 01:53:00|6784|6781.2|6782.5|6779.7|6784|6781.2|6782|6779.2|23
1619747600000|2021-04-30 01:53:20|||||||||21
1619747610000|2021-04-30 01:53:30|6783|6780.2|6782.5|6779.7|6783|6780.2|6782.5|6779.7|20
1619747630000|2021-04-30 01:53:50|||||||||20
1619747640000|2021-04-30 01:54:00|||||||||20
1619747650000|2021-04-30 01:54:10|6782|6779.2|6782|6779.2|6782|6779.2|6782|6779.2|29
1619747670000|2021-04-30 01:54:30|||||||||21
1619747680000|2021-04-30 01:54:40|6782.5|6779.7|6782|6779.2|6782.5|6779.7|6782|6779.2|29
1619747710000|2021-04-30 01:55:10|6781|6778.2|6779.5|6776.7|6781|6778.2|6779.5|6776.7|10
1619747720000|2021-04-30 01:55:20|6779|6776.2|6779|6776.2|6779|6776.2|6779|6776.2|0
1619747730000|2021-04-30 01:55:30|6779.5|6776.7|6779.5|6776.7|6779.5|6776.7|6779.5|6776.7|0
1619747740000|2021-04-30 01:55:40|6779|6776.2|6779|6776.2|6779|6776.2|6779|6776.2|0
1619747750000|2021-04-30 01:55:50|6778.5|6775.7|6779.5|6776.7|6779.5|6776.7|6778.5|6775.7|1
1619747760000|2021-04-30 01:56:00|6780.5|6777.7|6780.5|6777.7|6780.5|6777.7|6780.5|6777.7|0
1619747770000|2021-04-30 01:56:10|||||||||7
1619747800000|2021-04-30 01:56:40|||||||||1
1619747810000|2021-04-30 01:56:50|6781|6778.2|6781|6778.2|6781|6778.2|6781|6778.2|0
1619747820000|2021-04-30 01:57:00|||||||||1
1619747830000|2021-04-30 01:57:10|6780|6777.2|6780|6777.2|6780|6777.2|6780|6777.2|15
1619747840000|2021-04-30 01:57:20|6781|6778.2|6781|6778.2|6781.5|6778.7|6781|6778.2|2
1619747870000|2021-04-30 01:57:50|6781.5|6778.7|6781.5|6778.7|6781.5|6778.7|6781.5|6778.7|1
1619747880000|2021-04-30 01:58:00|6780.5|6777.7|6781|6778.2|6781.5|6778.7|6780.5|6777.7|14
1619747900000|2021-04-30 01:58:20|6781.5|6778.7|6781|6778.2|6781.5|6778.7|6781|6778.2|0
1619747910000|2021-04-30 01:58:30|||||||||1
1619747920000|2021-04-30 01:58:40|6780.5|6777.7|6780.5|6777.7|6780.5|6777.7|6780.5|6777.7|11
1619747930000|2021-04-30 01:58:50|6781|6778.2|6780|6777.2|6781|6778.2|6780|6777.2|0
1619747950000|2021-04-30 01:59:10|6780.5|6777.7|6781.5|6778.7|6781.5|6778.7|6780.5|6777.7|18
1619747960000|2021-04-30 01:59:20|6781|6778.2|6781.5|6778.7|6781.5|6778.7|6781|6778.2|1
1619747970000|2021-04-30 01:59:30|6780.5|6777.7|6780.5|6777.7|6780.5|6777.7|6780.5|6777.7|15
1619747980000|2021-04-30 01:59:40|6780|6777.2|6780.5|6777.7|6780.5|6777.7|6780|6777.2|11
1619748000000|2021-04-30 02:00:00|6780|6777.2|6777|6774.2|6780|6777.2|6776|6773.2|5
1619748020000|2021-04-30 02:00:20|6777.5|6774.7|6776.5|6773.7|6778.5|6775.7|6776.5|6773.7|12
1619748030000|2021-04-30 02:00:30|6776.6|6772.6|6774.5|6771.7|6776.6|6772.7|6774.5|6771.7|1
1619748040000|2021-04-30 02:00:40|6775.6|6771.6|6774.5|6771.7|6775.6|6771.7|6774.5|6771.6|0
1619748050000|2021-04-30 02:00:50|6775|6772.2|6774.5|6771.7|6775.5|6772.7|6774|6771.2|4
1619748060000|2021-04-30 02:01:00|6773.5|6770.7|6773.5|6770.7|6773.5|6770.7|6773|6770.2|1
1619748070000|2021-04-30 02:01:10|6774.6|6770.6|6774|6771.2|6774.6|6771.7|6774|6770.6|0
1619748080000|2021-04-30 02:01:20|6774.5|6771.7|6774.5|6771.7|6774.5|6771.7|6774|6771.2|0
1619748090000|2021-04-30 02:01:30|6774|6771.2|6774.5|6771.7|6774.5|6771.7|6774|6771.2|1
1619748110000|2021-04-30 02:01:50|||||||||1
1619748130000|2021-04-30 02:02:10|6775.5|6772.7|6775.5|6772.7|6775.5|6772.7|6775.5|6772.7|0
1619748140000|2021-04-30 02:02:20|6776|6773.2|6776.5|6773.7|6776.5|6773.7|6776|6773.2|0
1619748150000|2021-04-30 02:02:30|6776|6773.2|6776.5|6773.7|6776.5|6773.7|6776|6773.2|1
1619748160000|2021-04-30 02:02:40|6776|6773.2|6776|6773.2|6776|6773.2|6776|6773.2|0
1619748170000|2021-04-30 02:02:50|||||||||20
1619748180000|2021-04-30 02:03:00|6775.5|6772.7|6775.5|6772.7|6776|6773.2|6775.5|6772.7|2
1619748190000|2021-04-30 02:03:10|6776|6773.2|6776|6773.2|6776|6773.2|6776|6773.2|42
1619748200000|2021-04-30 02:03:20|6775.5|6772.7|6775.5|6772.7|6775.5|6772.7|6775|6772.2|21
1619748220000|2021-04-30 02:03:40|||||||||20
1619748230000|2021-04-30 02:03:50|||||||||20
1619748240000|2021-04-30 02:04:00|6776|6773.2|6775|6772.2|6776|6773.2|6775|6772.2|1
1619748250000|2021-04-30 02:04:10|||||||||5
1619748260000|2021-04-30 02:04:20|6774|6771.2|6773.5|6770.7|6774|6771.2|6773.5|6770.7|16
1619748270000|2021-04-30 02:04:30|6773|6770.2|6773|6770.2|6773.5|6770.7|6773|6770.2|1
1619748310000|2021-04-30 02:05:10|6774.4|6771.6|6775|6772.2|6775|6772.2|6774.4|6771.6|2
1619748320000|2021-04-30 02:05:20|6775.5|6772.7|6775.5|6772.7|6775.5|6772.7|6775.5|6772.7|1
1619748330000|2021-04-30 02:05:30|6776|6773.2|6776|6773.2|6776|6773.2|6776|6773.2|0
1619748340000|2021-04-30 02:05:40|6776.5|6773.7|6776|6773.2|6776.5|6773.7|6776|6773.2|0
1619748350000|2021-04-30 02:05:50|6776.5|6773.7|6776|6773.2|6776.5|6773.7|6776|6773.2|1
1619748370000|2021-04-30 02:06:10|6775|6772.2|6775|6772.2|6775|6772.2|6775|6772.2|1
1619748390000|2021-04-30 02:06:30|6775.5|6772.7|6775.5|6772.7|6775.5|6772.7|6775.5|6772.7|1
1619748400000|2021-04-30 02:06:40|6776|6773.2|6774.5|6771.7|6776|6773.2|6774.5|6771.7|3
1619748410000|2021-04-30 02:06:50|6774|6771.2|6774|6771.2|6774|6771.2|6774|6771.2|15
1619748430000|2021-04-30 02:07:10|6773.9|6771.1|6773.5|6770.7|6774.5|6771.7|6773.5|6770.7|48
1619748440000|2021-04-30 02:07:20|6773|6770.2|6773|6770.2|6773|6770.2|6773|6770.2|1
1619748470000|2021-04-30 02:07:50|6772|6769.2|6770.5|6767.7|6772|6769.2|6769|6766.2|437
1619748480000|2021-04-30 02:08:00|6769.5|6766.7|6771|6768.2|6771|6768.2|6769.5|6766.6|161
1619748490000|2021-04-30 02:08:10|6772|6769.2|6772|6769.2|6772|6769.2|6772|6769.2|3
1619748500000|2021-04-30 02:08:20|6772.5|6769.7|6772.5|6769.7|6772.5|6769.7|6772|6769.2|1
1619748510000|2021-04-30 02:08:30|6772|6769.2|6771.5|6768.7|6772|6769.2|6771.5|6768.7|2
1619748520000|2021-04-30 02:08:40|6772.5|6769.7|6772|6769.2|6772.5|6769.7|6772|6769.2|1
1619748530000|2021-04-30 02:08:50|6772.5|6769.7|6772.5|6769.7|6772.5|6769.7|6772.5|6769.7|0
1619748540000|2021-04-30 02:09:00|6772|6769.2|6771.5|6768.7|6773.5|6770.7|6771|6768.2|15
1619748550000|2021-04-30 02:09:10|6772|6769.2|6772.5|6769.7|6773|6770.2|6772|6769.2|4
1619748560000|2021-04-30 02:09:20|6773|6770.2|6772.5|6769.7|6773|6770.2|6772.5|6769.7|1
1619748570000|2021-04-30 02:09:30|||||||||1
1619748580000|2021-04-30 02:09:40|6773.5|6770.7|6773.5|6770.7|6773.5|6770.7|6773.5|6770.7|0
1619748590000|2021-04-30 02:09:50|6773|6770.2|6773.5|6770.7|6773.5|6770.7|6773|6770.2|0
1619748600000|2021-04-30 02:10:00|6773|6770.2|6773|6770.2|6773.5|6770.7|6773|6770.2|0
1619748610000|2021-04-30 02:10:10|6773.5|6770.7|6774|6771.2|6774|6771.2|6773.5|6770.7|0
1619748630000|2021-04-30 02:10:30|6774.5|6771.7|6774|6771.2|6774.5|6771.7|6774|6771.2|3
1619748640000|2021-04-30 02:10:40|6774.5|6771.7|6774.5|6771.7|6774.5|6771.7|6774.5|6771.7|1
1619748660000|2021-04-30 02:11:00|6775|6772.2|6775.5|6772.7|6775.5|6772.7|6775|6772.2|0
1619748670000|2021-04-30 02:11:10|6775|6772.2|6775|6772.2|6775|6772.2|6775|6772.2|1
1619748680000|2021-04-30 02:11:20|6776|6773.2|6776.5|6773.7|6776.5|6773.7|6776|6773.2|2
1619748690000|2021-04-30 02:11:30|6775.5|6772.7|6775|6772.2|6775.5|6772.7|6775|6772.2|2
1619748700000|2021-04-30 02:11:40|6775.5|6772.7|6775|6772.2|6775.5|6772.7|6775|6772.2|0
1619748710000|2021-04-30 02:11:50|6774.5|6771.7|6775.5|6772.7|6775.5|6772.7|6774.5|6771.7|0
1619748720000|2021-04-30 02:12:00|6774.5|6771.7|6775.5|6772.7|6775.5|6772.7|6774.5|6771.7|0
1619748730000|2021-04-30 02:12:10|6775|6772.2|6775|6772.2|6775|6772.2|6775|6772.2|0
1619748740000|2021-04-30 02:12:20|6774.5|6771.7|6774.5|6771.7|6774.5|6771.7|6774.5|6771.7|2
1619748770000|2021-04-30 02:12:50|||||||||101
1619748780000|2021-04-30 02:13:00|6774|6771.2|6774|6771.2|6774|6771.2|6774|6771.2|0
1619748790000|2021-04-30 02:13:10|6774.5|6771.7|6774.5|6771.7|6774.5|6771.7|6774.5|6771.7|0
1619748800000|2021-04-30 02:13:20|6774|6771.2|6774|6771.2|6774|6771.2|6774|6771.2|16
1619748810000|2021-04-30 02:13:30|6774.5|6771.7|6775|6772.2|6775|6772.2|6774.5|6771.7|1
1619748820000|2021-04-30 02:13:40|||||||||20
1619748830000|2021-04-30 02:13:50|6775.5|6772.7|6776.5|6773.7|6776.5|6773.7|6775.5|6772.7|4
1619748850000|2021-04-30 02:14:10|6777|6774.2|6778|6775.2|6778.5|6775.7|6777|6774.2|5
1619748870000|2021-04-30 02:14:30|6778.5|6775.7|6778.5|6775.7|6778.5|6775.7|6778.5|6775.7|4
1619748880000|2021-04-30 02:14:40|||||||||10
1619748890000|2021-04-30 02:14:50|||||||||1
1619748900000|2021-04-30 02:15:00|6778|6775.2|6778|6775.2|6778|6775.2|6778|6775.2|0
1619748910000|2021-04-30 02:15:10|||||||||1
1619748920000|2021-04-30 02:15:20|||||||||5
1619748930000|2021-04-30 02:15:30|6778.5|6775.7|6778.5|6775.7|6778.5|6775.7|6778.5|6775.7|1
1619748950000|2021-04-30 02:15:50|||||||||1
1619748980000|2021-04-30 02:16:20|6779|6776.2|6779|6776.2|6779|6776.2|6779|6776.2|2
1619748990000|2021-04-30 02:16:30|6779.5|6776.7|6779.5|6776.7|6779.5|6776.7|6779.5|6776.7|2
1619749010000|2021-04-30 02:16:50|||||||||1
1619749030000|2021-04-30 02:17:10|6779|6776.2|6778.5|6775.7|6779|6776.2|6778.5|6775.7|12
1619749090000|2021-04-30 02:18:10|6778|6775.2|6776.5|6773.7|6778|6775.2|6776.5|6773.7|2
1619749120000|2021-04-30 02:18:40|6776|6773.2|6776|6773.2|6776|6773.2|6776|6773.2|1
1619749140000|2021-04-30 02:19:00|6776.5|6773.7|6776.5|6773.7|6776.5|6773.7|6776.5|6773.7|1
1619749150000|2021-04-30 02:19:10|6775.5|6772.7|6775.5|6772.7|6775.5|6772.7|6775.5|6772.7|1
1619749160000|2021-04-30 02:19:20|6775|6772.2|6775|6772.2|6775|6772.2|6775|6772.2|0
1619749170000|2021-04-30 02:19:30|6775.5|6772.7|6775.5|6772.7|6775.5|6772.7|6775.5|6772.7|0
1619749180000|2021-04-30 02:19:40|||||||||2
1619749190000|2021-04-30 02:19:50|||||||||1
1619749230000|2021-04-30 02:20:30|6776.5|6773.7|6776.5|6773.7|6776.5|6773.7|6776.5|6773.7|1
1619749250000|2021-04-30 02:20:50|6776|6773.2|6776.5|6773.7|6776.5|6773.7|6776|6773.2|0
1619749290000|2021-04-30 02:21:30|6776|6773.2|6776.5|6773.7|6776.5|6773.7|6776|6773.2|0
1619749300000|2021-04-30 02:21:40|6777|6774.2|6777.5|6774.7|6777.5|6774.7|6777|6774.2|1
1619749330000|2021-04-30 02:22:10|6778|6775.2|6778|6775.2|6778.5|6775.7|6778|6775.2|0
1619749360000|2021-04-30 02:22:40|6779|6776.2|6779|6776.2|6779|6776.2|6779|6776.2|2
1619749370000|2021-04-30 02:22:50|6779.5|6776.7|6779.5|6776.7|6779.5|6776.7|6779.5|6776.7|1
1619749390000|2021-04-30 02:23:10|6779.4|6776.6|6778.4|6775.6|6779.5|6776.7|6778.4|6775.6|10
1619749400000|2021-04-30 02:23:20|6778|6775.2|6778.5|6775.7|6778.5|6775.7|6778|6775.2|0
1619749430000|2021-04-30 02:23:50|6777.5|6774.7|6777.4|6774.6|6777.5|6774.7|6777|6774.2|10
1619749440000|2021-04-30 02:24:00|6777.5|6774.7|6778.5|6775.7|6778.5|6775.7|6777.5|6774.7|7
1619749450000|2021-04-30 02:24:10|6778|6775.2|6778.4|6775.6|6778.4|6775.6|6778|6775.2|3
1619749460000|2021-04-30 02:24:20|6778|6775.2|6778|6775.2|6778|6775.2|6778|6775.2|0
1619749480000|2021-04-30 02:24:40|6777.9|6775.1|6777.5|6774.7|6777.9|6775.1|6777.5|6774.7|1
1619749490000|2021-04-30 02:24:50|6778|6775.2|6778|6775.2|6778|6775.2|6778|6775.2|0
1619749500000|2021-04-30 02:25:00|6778.5|6775.7|6777.5|6774.7|6778.5|6775.7|6777.5|6774.7|8
1619749520000|2021-04-30 02:25:20|||||||||1
1619749550000|2021-04-30 02:25:50|||||||||1
1619749560000|2021-04-30 02:26:00|6777|6774.2|6777|6774.2|6777|6774.2|6777|6774.2|0
1619749570000|2021-04-30 02:26:10|6777.4|6774.6|6777.5|6774.7|6777.5|6774.7|6777|6774.2|0
1619749580000|2021-04-30 02:26:20|6777|6774.2|6777.4|6774.6|6777.4|6774.6|6777|6774.2|1
1619749590000|2021-04-30 02:26:30|6778|6775.2|6777.4|6774.6|6778|6775.2|6777.4|6774.6|0
1619749600000|2021-04-30 02:26:40|6777.5|6774.7|6777.5|6774.7|6777.5|6774.7|6777.5|6774.7|0
1619749630000|2021-04-30 02:27:10|6777.9|6775.1|6778|6775.2|6778|6775.2|6777.5|6774.7|0
1619749640000|2021-04-30 02:27:20|6778.4|6775.6|6778.4|6775.6|6778.4|6775.6|6778.4|6775.6|15
1619749650000|2021-04-30 02:27:30|6778|6775.2|6778.4|6775.6|6778.4|6775.6|6778|6775.2|0
1619749700000|2021-04-30 02:28:20|6777.5|6774.7|6777.4|6774.6|6777.5|6774.7|6777|6774.2|3
1619749710000|2021-04-30 02:28:30|6777.5|6774.7|6777.5|6774.7|6777.5|6774.7|6777.5|6774.7|0
1619749740000|2021-04-30 02:29:00|6777|6774.2|6777.4|6774.6|6777.5|6774.7|6777|6774.2|2
1619749750000|2021-04-30 02:29:10|6777|6774.2|6776.5|6773.7|6777|6774.2|6776.5|6773.7|0
1619749760000|2021-04-30 02:29:20|||||||||35
1619749780000|2021-04-30 02:29:40|||||||||5
1619749790000|2021-04-30 02:29:50|||||||||5
1619749810000|2021-04-30 02:30:10|6777|6774.2|6777|6774.2|6777.5|6774.7|6777|6774.2|6
1619749820000|2021-04-30 02:30:20|6777.4|6774.6|6777.4|6774.6|6777.4|6774.6|6777.4|6774.6|0
1619749830000|2021-04-30 02:30:30|6777|6774.2|6777|6774.2|6777.4|6774.6|6777|6774.2|0
1619749840000|2021-04-30 02:30:40|6777.4|6774.6|6777.4|6774.6|6777.4|6774.6|6777.4|6774.6|1
1619749850000|2021-04-30 02:30:50|||||||||1
1619749860000|2021-04-30 02:31:00|6777|6774.2|6777.4|6774.6|6777.4|6774.6|6777|6774.2|1
1619749900000|2021-04-30 02:31:40|6776|6773.2|6776.4|6773.6|6776.4|6773.6|6776|6773.2|1
1619749930000|2021-04-30 02:32:10|6777|6774.2|6777|6774.2|6777|6774.2|6777|6774.2|0
1619749940000|2021-04-30 02:32:20|6776.5|6773.7|6776.5|6773.7|6776.5|6773.7|6776.5|6773.7|1
1619749950000|2021-04-30 02:32:30|6776|6773.2|6776.4|6773.6|6776.4|6773.6|6776|6773.2|2
1619749960000|2021-04-30 02:32:40|6776|6773.2|6776.4|6773.6|6776.4|6773.6|6776|6773.2|1
1619749980000|2021-04-30 02:33:00|6777|6774.2|6777|6774.2|6777|6774.2|6777|6774.2|0
1619749990000|2021-04-30 02:33:10|6777.4|6774.6|6777.4|6774.6|6777.4|6774.6|6777.4|6774.6|1
1619750000000|2021-04-30 02:33:20|6777|6774.2|6776.4|6773.6|6777|6774.2|6776.4|6773.6|5
1619750010000|2021-04-30 02:33:30|6776|6773.2|6776|6773.2|6776.4|6773.6|6776|6773.2|0
1619750020000|2021-04-30 02:33:40|6776.4|6773.6|6776.4|6773.6|6776.4|6773.6|6776.4|6773.6|0
1619750030000|2021-04-30 02:33:50|6776|6773.2|6775.5|6772.7|6776|6773.2|6775|6772.2|10
1619750070000|2021-04-30 02:34:30|6775.4|6772.6|6775.4|6772.6|6775.4|6772.6|6775|6772.2|1
1619750080000|2021-04-30 02:34:40|6775|6772.2|6773.5|6770.7|6775|6772.2|6773|6770.2|3
1619750100000|2021-04-30 02:35:00|6774.4|6771.6|6775.4|6772.6|6775.4|6772.6|6774.4|6771.6|3
1619750110000|2021-04-30 02:35:10|6775.5|6772.7|6775.5|6772.7|6775.5|6772.7|6775.5|6772.7|0
1619750130000|2021-04-30 02:35:30|6776|6773.2|6776.5|6773.7|6776.5|6773.7|6776|6773.2|0
1619750140000|2021-04-30 02:35:40|6777|6774.2|6777|6774.2|6777|6774.2|6777|6774.2|1
1619750160000|2021-04-30 02:36:00|6776.5|6773.7|6776.5|6773.7|6776.5|6773.7|6776.5|6773.7|1
1619750170000|2021-04-30 02:36:10|6776|6773.2|6776.5|6773.7|6776.5|6773.7|6776|6773.2|3
1619750180000|2021-04-30 02:36:20|||||||||1
1619750200000|2021-04-30 02:36:40|6777.4|6774.6|6777.5|6774.7|6777.5|6774.7|6777.4|6774.6|0
1619750210000|2021-04-30 02:36:50|6778|6775.2|6778|6775.2|6778|6775.2|6778|6775.2|1
1619750220000|2021-04-30 02:37:00|6777.5|6774.7|6777.5|6774.7|6777.5|6774.7|6777.5|6774.7|2
1619750230000|2021-04-30 02:37:10|6778|6775.2|6778.5|6775.7|6778.5|6775.7|6778|6775.2|2
1619750240000|2021-04-30 02:37:20|6778|6775.2|6778|6775.2|6778.5|6775.7|6778|6775.2|4
1619750250000|2021-04-30 02:37:30|6778.4|6775.6|6777.5|6774.7|6778.5|6775.7|6777.5|6774.7|4
1619750260000|2021-04-30 02:37:40|6777|6774.2|6777|6774.2|6777|6774.2|6777|6774.2|0
1619750280000|2021-04-30 02:38:00|6777.5|6774.7|6777.5|6774.7|6777.5|6774.7|6777|6774.2|0
1619750290000|2021-04-30 02:38:10|6777.4|6774.6|6777.4|6774.6|6777.5|6774.7|6777|6774.2|1
1619750300000|2021-04-30 02:38:20|6777|6774.2|6777.4|6774.6|6777.4|6774.6|6777|6774.2|0
1619750310000|2021-04-30 02:38:30|6777.5|6774.7|6777|6774.2|6777.5|6774.7|6777|6774.2|0
1619750320000|2021-04-30 02:38:40|6777.4|6774.6|6777|6774.2|6777.5|6774.7|6777|6774.2|1
1619750330000|2021-04-30 02:38:50|6777.4|6774.6|6777.5|6774.7|6777.5|6774.7|6777.4|6774.6|0
1619750340000|2021-04-30 02:39:00|6778|6775.2|6777|6774.2|6778|6775.2|6777|6774.2|5
1619750350000|2021-04-30 02:39:10|6777.5|6774.7|6778.5|6775.7|6778.5|6775.7|6777.5|6774.7|1
1619750370000|2021-04-30 02:39:30|6778.9|6776.1|6778.4|6775.6|6778.9|6776.1|6777.9|6775.1|2
1619750380000|2021-04-30 02:39:40|6777.9|6775.1|6778|6775.2|6778.4|6775.6|6777.9|6775.1|0
1619750390000|2021-04-30 02:39:50|6778.4|6775.6|6778.9|6776.1|6778.9|6776.1|6778.4|6775.6|0
1619750400000|2021-04-30 02:40:00|6777.9|6775.1|6777.9|6775.1|6777.9|6775.1|6777.9|6775.1|1
1619750410000|2021-04-30 02:40:10|||||||||5
1619750420000|2021-04-30 02:40:20|||||||||1
1619750450000|2021-04-30 02:40:50|||||||||1
1619750460000|2021-04-30 02:41:00|||||||||1
1619750470000|2021-04-30 02:41:10|6776.9|6774.1|6776.4|6773.6|6776.9|6774.1|6776.4|6773.6|5
1619750480000|2021-04-30 02:41:20|||||||||1
1619750490000|2021-04-30 02:41:30|6775.9|6773.1|6775.9|6773.1|6775.9|6773.1|6775.9|6773.1|3
1619750500000|2021-04-30 02:41:40|6775.5|6772.7|6775.9|6773.1|6775.9|6773.1|6775.4|6772.6|0
1619750510000|2021-04-30 02:41:50|6775.5|6772.7|6775.4|6772.6|6775.5|6772.7|6775.4|6772.6|0
1619750530000|2021-04-30 02:42:10|||||||||1
1619750550000|2021-04-30 02:42:30|6776.4|6773.6|6776.4|6773.6|6776.4|6773.6|6776.4|6773.6|0
1619750570000|2021-04-30 02:42:50|6771|6768.2|6772.4|6769.6|6773.6|6770.2|6771|6768.2|26
1619750580000|2021-04-30 02:43:00|6771.9|6769.1|6772.4|6769.6|6772.4|6769.6|6771.9|6769.1|0
1619750590000|2021-04-30 02:43:10|6771.9|6769.1|6770|6767.2|6771.9|6769.1|6770|6767.2|2
1619750600000|2021-04-30 02:43:20|6770.4|6767.6|6768.4|6765.6|6770.5|6767.7|6768.4|6765.6|19
1619750610000|2021-04-30 02:43:30|6768.9|6766.1|6768.4|6765.6|6768.9|6766.1|6768.4|6765.6|0
1619750620000|2021-04-30 02:43:40|6768.9|6766.1|6768.4|6765.6|6768.9|6766.1|6768.4|6765.6|0
1619750640000|2021-04-30 02:44:00|6768|6765.2|6768.4|6765.6|6768.4|6765.6|6767.9|6765.1|0
1619750650000|2021-04-30 02:44:10|6767.9|6765.1|6765.9|6763.1|6768.4|6765.6|6765.9|6763.1|2
1619750660000|2021-04-30 02:44:20|6766.9|6764.1|6768.5|6765.7|6768.5|6765.7|6766.9|6764.1|3
1619750680000|2021-04-30 02:44:40|6768|6765.2|6768.4|6765.6|6768.4|6765.6|6767.9|6765.1|0
1619750690000|2021-04-30 02:44:50|6768.5|6765.7|6768.5|6765.7|6768.5|6765.7|6768.5|6765.7|4
1619750700000|2021-04-30 02:45:00|6769.4|6766.6|6769.4|6766.6|6769.4|6766.6|6769.4|6766.6|0
1619750730000|2021-04-30 02:45:30|6769.5|6766.7|6769.5|6766.7|6769.5|6766.7|6769.5|6766.7|0
1619750740000|2021-04-30 02:45:40|6770.9|6768.1|6771.9|6769.1|6771.9|6769.1|6770.9|6768.1|72
1619750750000|2021-04-30 02:45:50|6771.5|6768.7|6771.4|6768.6|6771.5|6768.7|6770.9|6768.1|8
1619750760000|2021-04-30 02:46:00|6771|6768.2|6770.9|6768.1|6771.4|6768.6|6770.9|6768.1|0
1619750780000|2021-04-30 02:46:20|6771.4|6768.6|6770.4|6767.6|6771.4|6768.6|6770.4|6767.6|3
1619750790000|2021-04-30 02:46:30|6770.9|6768.1|6770.9|6768.1|6770.9|6768.1|6770.9|6768.1|0
1619750800000|2021-04-30 02:46:40|6770.5|6767.7|6770.4|6767.6|6770.5|6767.7|6770.4|6767.6|0
1619750810000|2021-04-30 02:46:50|6771.4|6768.6|6769.5|6766.7|6771.4|6768.6|6769.5|6766.7|8
1619750820000|2021-04-30 02:47:00|6769|6766.2|6767.9|6765.1|6769.9|6767.1|6767.9|6765.1|20
1619750830000|2021-04-30 02:47:10|6768.4|6765.6|6768.9|6766.1|6768.9|6766.1|6767.9|6765.1|9
1619750840000|2021-04-30 02:47:20|6768.5|6765.7|6768.9|6766.1|6768.9|6766.1|6768.5|6765.7|3
1619750850000|2021-04-30 02:47:30|6769|6766.2|6770.4|6767.6|6770.4|6767.6|6769|6766.2|1
1619750860000|2021-04-30 02:47:40|6770|6767.2|6769.9|6767.1|6770.4|6767.6|6769.4|6766.6|8
1619750870000|2021-04-30 02:47:50|6769.4|6766.6|6770.4|6767.6|6770.4|6767.6|6769.4|6766.6|1
1619750880000|2021-04-30 02:48:00|6770|6767.2|6770.4|6767.6|6770.4|6767.6|6769.9|6767.1|1
1619750920000|2021-04-30 02:48:40|||||||||1
1619750940000|2021-04-30 02:49:00|6770.9|6768.1|6771.4|6768.6|6771.4|6768.6|6770.9|6768.1|5
1619750950000|2021-04-30 02:49:10|6770.9|6768.1|6770.9|6768.1|6770.9|6768.1|6770.9|6768.1|0
1619750980000|2021-04-30 02:49:40|6770.4|6767.6|6770.4|6767.6|6770.9|6768.1|6769.9|6767.1|4
1619750990000|2021-04-30 02:49:50|6769.9|6767.1|6768.9|6766.1|6769.9|6767.1|6768.9|6766.1|7
1619751000000|2021-04-30 02:50:00|6768.5|6765.7|6769.4|6766.6|6769.4|6766.6|6768|6765.2|9
1619751010000|2021-04-30 02:50:10|6768.9|6766.1|6769.5|6766.7|6769.9|6767.1|6768.5|6765.7|26
1619751020000|2021-04-30 02:50:20|6768.9|6766.1|6769.5|6766.7|6769.5|6766.7|6768.9|6766.1|2
1619751030000|2021-04-30 02:50:30|6770.4|6767.6|6769.5|6766.7|6770.4|6767.6|6769.5|6766.7|0
1619751060000|2021-04-30 02:51:00|6769.9|6767.1|6769.9|6767.1|6769.9|6767.1|6769.9|6767.1|0
1619751070000|2021-04-30 02:51:10|6769.4|6766.6|6769.4|6766.6|6769.4|6766.6|6769.4|6766.6|2
1619751090000|2021-04-30 02:51:30|6769.9|6767.1|6769.9|6767.1|6769.9|6767.1|6769.9|6767.1|0
1619751130000|2021-04-30 02:52:10|6769.4|6766.6|6769.4|6766.6|6769.4|6766.6|6769.4|6766.6|2
1619751140000|2021-04-30 02:52:20|6768.9|6766.1|6768|6765.2|6768.9|6766.1|6768|6765.2|8
1619751150000|2021-04-30 02:52:30|6767.9|6765.1|6766.5|6763.7|6767.9|6765.1|6766|6763.2|33
1619751160000|2021-04-30 02:52:40|6766|6763.2|6764.9|6762.1|6766.5|6763.7|6763|6760.2|57
1619751170000|2021-04-30 02:52:50|6764.5|6761.7|6764.5|6761.7|6764.9|6762.1|6764.5|6761.7|2
1619751180000|2021-04-30 02:53:00|6764.9|6762.1|6765.9|6763.1|6766.4|6763.6|6764.9|6762.1|6
1619751190000|2021-04-30 02:53:10|6765.5|6762.7|6765.5|6762.7|6765.9|6763.1|6765.5|6762.7|7
1619751200000|2021-04-30 02:53:20|6765|6762.2|6764.5|6761.7|6765|6762.2|6764.5|6761.7|5
1619751210000|2021-04-30 02:53:30|||||||||200
1619751220000|2021-04-30 02:53:40|6765.4|6762.6|6764.5|6761.7|6765.4|6762.6|6764.5|6761.7|0
1619751230000|2021-04-30 02:53:50|6764.9|6762.1|6763.9|6761.1|6764.9|6762.1|6763.9|6761.1|3
1619751240000|2021-04-30 02:54:00|6763.4|6760.6|6763.4|6760.6|6763.4|6760.6|6763.4|6760.6|1
1619751250000|2021-04-30 02:54:10|6763.5|6760.7|6763.5|6760.7|6763.5|6760.7|6763.5|6760.7|0
1619751260000|2021-04-30 02:54:20|6764.5|6761.7|6764.9|6762.1|6765.9|6763.1|6764.5|6761.7|25
1619751280000|2021-04-30 02:54:40|6765.4|6762.6|6765.4|6762.6|6765.4|6762.6|6765.4|6762.6|1
1619751290000|2021-04-30 02:54:50|6765.9|6763.1|6765.5|6762.7|6765.9|6763.1|6765.5|6762.7|0
1619751300000|2021-04-30 02:55:00|6765.9|6763.1|6767.4|6764.6|6767.5|6764.7|6765.9|6763.1|2
1619751310000|2021-04-30 02:55:10|6766.9|6764.1|6767.4|6764.6|6767.4|6764.6|6766.9|6764.1|1
1619751320000|2021-04-30 02:55:20|6766.9|6764.1|6766.4|6763.6|6766.9|6764.1|6766.4|6763.6|1
1619751330000|2021-04-30 02:55:30|6766.9|6764.1|6767.9|6765.1|6767.9|6765.1|6766.9|6764.1|3
1619751340000|2021-04-30 02:55:40|6767.4|6764.6|6767.4|6764.6|6767.4|6764.6|6767.4|6764.6|2
1619751350000|2021-04-30 02:55:50|6766.9|6764.1|6766|6763.2|6767.9|6765.1|6765.9|6763.1|13
1619751360000|2021-04-30 02:56:00|6765.9|6763.1|6765|6762.2|6766.9|6764.1|6765|6762.2|8
1619751370000|2021-04-30 02:56:10|6765.4|6762.6|6764.9|6762.1|6765.4|6762.6|6764.9|6762.1|7
1619751380000|2021-04-30 02:56:20|6764.5|6761.7|6765.5|6762.7|6765.9|6763.1|6764.5|6761.7|9
1619751390000|2021-04-30 02:56:30|6765.4|6762.6|6765.4|6762.6|6765.4|6762.6|6765.4|6762.6|0
1619751410000|2021-04-30 02:56:50|6766.5|6763.7|6766.5|6763.7|6766.9|6764.1|6766.5|6763.7|1
1619751420000|2021-04-30 02:57:00|6766.9|6764.1|6767.9|6765.1|6767.9|6765.1|6766.5|6763.7|1
1619751430000|2021-04-30 02:57:10|6766.9|6764.1|6768|6765.2|6768.9|6766.1|6764.9|6762.1|14
1619751440000|2021-04-30 02:57:20|6767.4|6764.6|6769.9|6767.1|6770.4|6767.6|6767.4|6764.6|40
1619751450000|2021-04-30 02:57:30|6769.4|6766.6|6769.4|6766.6|6769.4|6766.6|6769.4|6766.6|2
1619751460000|2021-04-30 02:57:40|6768.4|6765.6|6768.4|6765.6|6768.4|6765.6|6768.4|6765.6|4
1619751470000|2021-04-30 02:57:50|6767.4|6764.6|6767.9|6765.1|6767.9|6765.1|6767.4|6764.6|103
1619751480000|2021-04-30 02:58:00|6768.4|6765.6|6768.4|6765.6|6768.4|6765.6|6767.9|6765.1|2
1619751490000|2021-04-30 02:58:10|6767.9|6765.1|6767.4|6764.6|6767.9|6765.1|6767.4|6764.6|3
1619751500000|2021-04-30 02:58:20|6766.9|6764.1|6767.4|6764.6|6767.4|6764.6|6766.9|6764.1|0
1619751510000|2021-04-30 02:58:30|||||||||1
1619751520000|2021-04-30 02:58:40|6766.9|6764.1|6765.4|6762.6|6767.4|6764.6|6765.4|6762.6|6
1619751530000|2021-04-30 02:58:50|6765.9|6763.1|6765.4|6762.6|6766.4|6763.6|6765.4|6762.6|11
1619751540000|2021-04-30 02:59:00|6765.9|6763.1|6766.9|6764.1|6766.9|6764.1|6765.9|6763.1|7
1619751550000|2021-04-30 02:59:10|6766.4|6763.6|6768.4|6765.6|6768.4|6765.6|6764.9|6762.1|15
1619751560000|2021-04-30 02:59:20|6767.9|6765.1|6768.4|6765.6|6769.4|6766.6|6767.9|6765.1|2
1619751570000|2021-04-30 02:59:30|6768.9|6766.1|6768.4|6765.6|6769.4|6766.6|6768.4|6765.6|10
1619751580000|2021-04-30 02:59:40|||||||||1
1619751590000|2021-04-30 02:59:50|6769.4|6766.6|6768.4|6765.6|6769.4|6766.6|6768.4|6765.6|4
1619751600000|2021-04-30 03:00:00|6767.9|6765.1|6767.4|6764.6|6767.9|6765.1|6766.4|6763.6|7
1619751610000|2021-04-30 03:00:10|6766.9|6764.1|6767.4|6764.6|6767.4|6764.6|6766.4|6763.6|4
1619751620000|2021-04-30 03:00:20|6767.9|6765.1|6767.4|6764.6|6767.9|6765.1|6767.4|6764.6|1
1619751630000|2021-04-30 03:00:30|6768.4|6765.6|6768.4|6765.6|6768.9|6766.1|6768.4|6765.6|1
1619751640000|2021-04-30 03:00:40|6768.9|6766.1|6768.4|6765.6|6768.9|6766.1|6768.4|6765.6|0
1619751650000|2021-04-30 03:00:50|6768.5|6765.7|6770.4|6767.6|6770.4|6767.6|6768.5|6765.7|32
1619751660000|2021-04-30 03:01:00|6769.9|6767.1|6769.4|6766.6|6769.9|6767.1|6769.4|6766.6|0
1619751670000|2021-04-30 03:01:10|6769.9|6767.1|6770.4|6767.6|6770.4|6767.6|6769.9|6767.1|0
1619751680000|2021-04-30 03:01:20|6769.4|6766.6|6769.4|6766.6|6769.4|6766.6|6769.4|6766.6|3
1619751690000|2021-04-30 03:01:30|6769.9|6767.1|6769.4|6766.6|6770.4|6767.6|6769.4|6766.6|0
1619751730000|2021-04-30 03:02:10|6768.4|6765.6|6767.4|6764.6|6768.4|6765.6|6766.9|6764.1|7
1619751740000|2021-04-30 03:02:20|6767|6764.2|6767.4|6764.6|6767.5|6764.6|6766.4|6763.5|9
1619751750000|2021-04-30 03:02:30|6766.5|6763.7|6766.4|6763.6|6766.5|6763.7|6766.4|6763.6|9
1619751760000|2021-04-30 03:02:40|||||||||4
1619751790000|2021-04-30 03:03:10|6765.9|6763.1|6764.9|6762.1|6765.9|6763.1|6764.4|6761.6|24
1619751800000|2021-04-30 03:03:20|6764.5|6761.7|6764.4|6761.6|6764.5|6761.7|6763.4|6760.6|1
1619751810000|2021-04-30 03:03:30|6763.9|6761.1|6763.4|6760.6|6763.9|6761.1|6763.4|6760.6|0
1619751820000|2021-04-30 03:03:40|6764.5|6760.5|6764.9|6762.1|6764.9|6762.1|6764.4|6760.5|0
1619751830000|2021-04-30 03:03:50|6764.4|6761.6|6764.4|6761.6|6764.4|6761.6|6764.4|6761.6|1
1619751860000|2021-04-30 03:04:20|6764.9|6762.1|6764.9|6762.1|6764.9|6762.1|6764.9|6762.1|2
1619751870000|2021-04-30 03:04:30|6766.4|6763.6|6766.4|6763.6|6766.9|6764.1|6766.4|6763.6|21
1619751880000|2021-04-30 03:04:40|6767.4|6764.6|6767.4|6764.6|6767.4|6764.6|6766.4|6763.6|0
1619751890000|2021-04-30 03:04:50|6766.9|6764.1|6766.4|6763.6|6766.9|6764.1|6766.4|6763.6|0
1619751900000|2021-04-30 03:05:00|||||||||1
1619751910000|2021-04-30 03:05:10|6766.9|6764.1|6768.4|6765.6|6768.4|6765.6|6766.9|6764.1|1
1619751920000|2021-04-30 03:05:20|6768.9|6766.1|6769.4|6766.6|6769.4|6766.6|6768.9|6766.1|1
1619751930000|2021-04-30 03:05:30|6768.4|6765.6|6768.4|6765.6|6769.4|6766.6|6767.9|6765.1|3
1619751940000|2021-04-30 03:05:40|6767.9|6765.1|6770.4|6767.6|6770.9|6768.1|6767.9|6765.1|23
1619751950000|2021-04-30 03:05:50|6770.9|6768.1|6771.4|6768.6|6771.4|6768.6|6770.4|6767.6|4
1619751960000|2021-04-30 03:06:00|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|0
1619751970000|2021-04-30 03:06:10|6771.4|6768.6|6770.9|6768.1|6771.4|6768.6|6770.9|6768.1|1
1619751980000|2021-04-30 03:06:20|6771.4|6768.6|6771.4|6768.6|6771.4|6768.6|6771.4|6768.6|1
1619751990000|2021-04-30 03:06:30|||||||||5
1619752000000|2021-04-30 03:06:40|6770.9|6768.1|6771.4|6768.6|6771.4|6768.6|6770.9|6768.1|1
1619752010000|2021-04-30 03:06:50|6771.9|6769.1|6771.9|6769.1|6771.9|6769.1|6771.9|6769.1|0
1619752020000|2021-04-30 03:07:00|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6771.4|6768.6|6
1619752030000|2021-04-30 03:07:10|6773.4|6770.6|6772.4|6769.6|6773.4|6770.6|6772.4|6769.6|6
1619752040000|2021-04-30 03:07:20|6772.9|6770.1|6772.4|6769.6|6773.4|6770.6|6772.4|6769.6|7
1619752050000|2021-04-30 03:07:30|||||||||3
1619752060000|2021-04-30 03:07:40|6772.9|6770.1|6772.9|6770.1|6772.9|6770.1|6772.9|6770.1|0
1619752070000|2021-04-30 03:07:50|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|6
1619752080000|2021-04-30 03:08:00|6773.9|6771.1|6773.4|6770.6|6773.9|6771.1|6773.4|6770.6|6
1619752090000|2021-04-30 03:08:10|6773.9|6771.1|6773.4|6770.6|6773.9|6771.1|6773.4|6770.6|2
1619752100000|2021-04-30 03:08:20|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|0
1619752110000|2021-04-30 03:08:30|6774.4|6771.6|6774.4|6771.6|6775.4|6772.6|6774.4|6771.6|14
1619752120000|2021-04-30 03:08:40|||||||||1
1619752130000|2021-04-30 03:08:50|6773.9|6771.1|6774.4|6771.6|6774.4|6771.6|6773.9|6771.1|0
1619752140000|2021-04-30 03:09:00|6773.9|6771.1|6774.4|6771.6|6774.9|6772.1|6773.9|6771.1|10
1619752150000|2021-04-30 03:09:10|6773.9|6771.1|6773.4|6770.6|6774.4|6771.6|6773.4|6770.6|10
1619752170000|2021-04-30 03:09:30|6773.9|6771.1|6774.4|6771.6|6774.4|6771.6|6773.9|6771.1|0
1619752180000|2021-04-30 03:09:40|6774.9|6772.1|6774.4|6771.6|6775.4|6772.6|6774.4|6771.6|8
1619752190000|2021-04-30 03:09:50|6774.9|6772.1|6774.9|6772.1|6775.4|6772.6|6774.9|6772.1|0
1619752200000|2021-04-30 03:10:00|6775.4|6772.6|6774.9|6772.1|6775.4|6772.6|6774|6771.2|14
1619752210000|2021-04-30 03:10:10|6774.4|6771.6|6774.4|6771.6|6774.4|6771.6|6774.4|6771.6|5
1619752220000|2021-04-30 03:10:20|6774.9|6772.1|6775.4|6772.6|6775.4|6772.6|6774.4|6771.6|1
1619752230000|2021-04-30 03:10:30|6775.9|6773.1|6775.4|6772.6|6775.9|6773.1|6774.9|6772.1|5
1619752240000|2021-04-30 03:10:40|6774.9|6772.1|6775.4|6772.6|6775.4|6772.6|6773.9|6771.1|22
1619752250000|2021-04-30 03:10:50|6774.9|6772.1|6774.9|6772.1|6775.4|6772.6|6774.4|6771.6|16
1619752260000|2021-04-30 03:11:00|6774.4|6771.6|6774.4|6771.6|6774.9|6772.1|6773.9|6771.1|10
1619752270000|2021-04-30 03:11:10|6774.9|6772.1|6774.4|6771.6|6774.9|6772.1|6774.4|6771.6|4
1619752300000|2021-04-30 03:11:40|6773.9|6771.1|6773.4|6770.6|6773.9|6771.1|6773.4|6770.6|11
1619752380000|2021-04-30 03:13:00|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|13
1619752400000|2021-04-30 03:13:20|6771.9|6769.1|6771.9|6769.1|6771.9|6769.1|6771.9|6769.1|0
1619752410000|2021-04-30 03:13:30|6772.9|6770.1|6772.4|6769.6|6772.9|6770.1|6772.4|6769.6|1
1619752450000|2021-04-30 03:14:10|6771.5|6768.7|6771.5|6768.7|6771.5|6768.7|6771.5|6768.7|9
1619752460000|2021-04-30 03:14:20|6771.9|6769.1|6771.9|6769.1|6771.9|6769.1|6771.9|6769.1|0
1619752490000|2021-04-30 03:14:50|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|2
1619752500000|2021-04-30 03:15:00|6772.9|6770.1|6773.9|6771.1|6774.4|6771.6|6772.9|6770.1|9
1619752510000|2021-04-30 03:15:10|6772.9|6770.1|6772.9|6770.1|6772.9|6770.1|6772.4|6769.6|5
1619752520000|2021-04-30 03:15:20|6773.9|6771.1|6775.9|6773.1|6776.4|6773.6|6773.9|6771.1|15
1619752530000|2021-04-30 03:15:30|6775.4|6772.6|6775.4|6772.6|6775.4|6772.6|6775.4|6772.6|0
1619752550000|2021-04-30 03:15:50|6776.5|6772.5|6774.4|6771.6|6776.5|6773.1|6772.4|6769.6|37
1619752560000|2021-04-30 03:16:00|6773.9|6771.1|6774.4|6771.6|6774.4|6771.6|6773.4|6770.6|2
1619752570000|2021-04-30 03:16:10|6773.9|6771.1|6773.9|6771.1|6774.4|6771.6|6773.9|6771.1|0
1619752580000|2021-04-30 03:16:20|6772.9|6770.1|6772.9|6770.1|6773.4|6770.6|6772.9|6770.1|1
1619752590000|2021-04-30 03:16:30|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6771.4|6768.6|6
1619752600000|2021-04-30 03:16:40|6772.9|6770.1|6773.9|6771.1|6774.4|6771.6|6772.9|6770.1|4
1619752610000|2021-04-30 03:16:50|6774.4|6771.6|6775.4|6772.6|6775.4|6772.6|6774.4|6771.6|2
1619752620000|2021-04-30 03:17:00|6775.9|6773.1|6775.4|6772.6|6775.9|6773.1|6775.4|6772.6|5
1619752640000|2021-04-30 03:17:20|6774.9|6772.1|6774.4|6771.6|6774.9|6772.1|6773.4|6770.6|11
1619752650000|2021-04-30 03:17:30|6773.9|6771.1|6774.9|6772.1|6775.4|6772.6|6773.4|6770.6|59
1619752660000|2021-04-30 03:17:40|6774.4|6771.6|6775.4|6772.6|6775.4|6772.6|6774.4|6771.6|2
1619752670000|2021-04-30 03:17:50|6774.4|6771.6|6774.4|6771.6|6774.9|6772.1|6774.4|6771.6|4
1619752680000|2021-04-30 03:18:00|6773.9|6771.1|6774.9|6772.1|6774.9|6772.1|6772.9|6770.1|21
1619752690000|2021-04-30 03:18:10|6774.4|6771.6|6774.4|6771.6|6774.4|6771.6|6774.4|6771.6|44
1619752720000|2021-04-30 03:18:40|6774.9|6772.1|6775.9|6773.1|6776.9|6774.1|6774.9|6772.1|35
1619752730000|2021-04-30 03:18:50|6774.9|6772.1|6774.4|6771.6|6774.9|6772.1|6774.4|6771.6|6
1619752740000|2021-04-30 03:19:00|6774.9|6772.1|6774.9|6772.1|6774.9|6772.1|6774.9|6772.1|0
1619752790000|2021-04-30 03:19:50|||||||||1
1619752800000|2021-04-30 03:20:00|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|4
1619752810000|2021-04-30 03:20:10|6773.4|6770.6|6773.4|6770.6|6773.9|6771.1|6773.4|6770.6|0
1619752860000|2021-04-30 03:21:00|6772.9|6770.1|6772.9|6770.1|6772.9|6770.1|6772.9|6770.1|0
1619752870000|2021-04-30 03:21:10|||||||||3
1619752880000|2021-04-30 03:21:20|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|5
1619752890000|2021-04-30 03:21:30|6773.4|6770.6|6772.9|6770.1|6773.4|6770.6|6772.9|6770.1|25
1619752900000|2021-04-30 03:21:40|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|1
1619752910000|2021-04-30 03:21:50|6773.9|6771.1|6774.4|6771.6|6774.4|6771.6|6773.9|6771.1|0
1619752920000|2021-04-30 03:22:00|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|0
1619752940000|2021-04-30 03:22:20|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|1
1619752960000|2021-04-30 03:22:40|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|32
1619752980000|2021-04-30 03:23:00|6772.9|6770.1|6772.4|6769.6|6772.9|6770.1|6772.4|6769.6|0
1619753020000|2021-04-30 03:23:40|6771.9|6769.1|6771.4|6768.6|6771.9|6769.1|6771.4|6768.6|2
1619753040000|2021-04-30 03:24:00|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|9
1619753050000|2021-04-30 03:24:10|6769.9|6767.1|6770.9|6768.1|6770.9|6768.1|6769.9|6767.1|0
1619753060000|2021-04-30 03:24:20|6771.4|6768.6|6771.4|6768.6|6771.4|6768.6|6771.4|6768.6|0
1619753120000|2021-04-30 03:25:20|6770.9|6768.1|6768.9|6766.1|6771.4|6768.6|6768.9|6766.1|6
1619753130000|2021-04-30 03:25:30|6769.4|6766.6|6768.4|6765.6|6769.4|6766.6|6768.4|6765.6|13
1619753140000|2021-04-30 03:25:40|6769.4|6766.6|6768.4|6765.6|6769.5|6766.6|6768.4|6765.5|0
1619753160000|2021-04-30 03:26:00|6769.4|6766.6|6769.4|6766.6|6769.4|6766.6|6769.4|6766.6|0
1619753170000|2021-04-30 03:26:10|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|3
1619753180000|2021-04-30 03:26:20|6771.4|6768.6|6771.4|6768.6|6771.4|6768.6|6771.4|6768.6|1
1619753200000|2021-04-30 03:26:40|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|2
1619753210000|2021-04-30 03:26:50|6771.4|6768.6|6771.4|6768.6|6771.4|6768.6|6771.4|6768.6|88
1619753260000|2021-04-30 03:27:40|6771.5|6768.7|6772.9|6770.1|6772.9|6770.1|6771.5|6768.7|13
1619753280000|2021-04-30 03:28:00|||||||||2
1619753290000|2021-04-30 03:28:10|6773.4|6770.6|6772.9|6770.1|6773.4|6770.6|6772.9|6770.1|0
1619753300000|2021-04-30 03:28:20|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|0
1619753330000|2021-04-30 03:28:50|6772.9|6770.1|6772.9|6770.1|6772.9|6770.1|6772.9|6770.1|0
1619753360000|2021-04-30 03:29:20|6773.9|6771.1|6773.4|6770.6|6773.9|6771.1|6772.9|6770.1|7
1619753370000|2021-04-30 03:29:30|6772.9|6770.1|6773.4|6770.6|6773.4|6770.6|6772.9|6770.1|0
1619753390000|2021-04-30 03:29:50|||||||||1
1619753400000|2021-04-30 03:30:00|6773.9|6771.1|6773.9|6771.1|6774.4|6771.6|6773.9|6771.1|1
1619753410000|2021-04-30 03:30:10|6772.9|6770.1|6772.9|6770.1|6772.9|6770.1|6772.9|6770.1|1
1619753430000|2021-04-30 03:30:30|||||||||6
1619753460000|2021-04-30 03:31:00|||||||||3
1619753510000|2021-04-30 03:31:50|6771.5|6768.7|6770.4|6767.6|6771.5|6768.7|6770.4|6767.6|9
1619753520000|2021-04-30 03:32:00|6770.9|6768.1|6770.9|6768.1|6770.9|6768.1|6770.9|6768.1|0
1619753530000|2021-04-30 03:32:10|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|4
1619753590000|2021-04-30 03:33:10|6769.9|6767.1|6769.9|6767.1|6769.9|6767.1|6769.9|6767.1|0
1619753600000|2021-04-30 03:33:20|6769.4|6766.6|6769.4|6766.6|6769.4|6766.6|6769.4|6766.6|1
1619753650000|2021-04-30 03:34:10|6768.9|6766.1|6768.4|6765.6|6768.9|6766.1|6768.4|6765.6|5
1619753670000|2021-04-30 03:34:30|6768.9|6766.1|6768.4|6765.6|6768.9|6766.1|6768.4|6765.6|0
1619753680000|2021-04-30 03:34:40|6768.9|6766.1|6768.4|6765.6|6768.9|6766.1|6768.4|6765.6|0
1619753710000|2021-04-30 03:35:10|6769.4|6766.6|6769.4|6766.6|6769.4|6766.6|6769.4|6766.6|0
1619753740000|2021-04-30 03:35:40|||||||||1
1619753750000|2021-04-30 03:35:50|6770.9|6768.1|6770.9|6768.1|6770.9|6768.1|6770.4|6767.6|1
1619753760000|2021-04-30 03:36:00|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|0
1619753770000|2021-04-30 03:36:10|6770.9|6768.1|6770.9|6768.1|6770.9|6768.1|6770.9|6768.1|0
1619753810000|2021-04-30 03:36:50|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|1
1619753820000|2021-04-30 03:37:00|6771.4|6768.6|6771.4|6768.6|6771.4|6768.6|6771.4|6768.6|5
1619753830000|2021-04-30 03:37:10|6771.9|6769.1|6771.9|6769.1|6772.4|6769.6|6771.9|6769.1|3
1619753840000|2021-04-30 03:37:20|6772.4|6769.6|6771.9|6769.1|6772.4|6769.6|6771.9|6769.1|0
1619753870000|2021-04-30 03:37:50|||||||||1
1619753930000|2021-04-30 03:38:50|||||||||1
1619753940000|2021-04-30 03:39:00|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|4
1619753960000|2021-04-30 03:39:20|6771.9|6769.1|6773.9|6771.1|6773.9|6771.1|6771.9|6769.1|8
1619753970000|2021-04-30 03:39:30|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|1
1619753980000|2021-04-30 03:39:40|6772.9|6770.1|6772.4|6769.6|6772.9|6770.1|6772.4|6769.6|5
1619754000000|2021-04-30 03:40:00|||||||||5
1619754010000|2021-04-30 03:40:10|6772.9|6770.1|6772.4|6769.6|6773.4|6770.6|6772.4|6769.6|5
1619754030000|2021-04-30 03:40:30|6771.9|6769.1|6771.9|6769.1|6771.9|6769.1|6771.9|6769.1|1
1619754080000|2021-04-30 03:41:20|6772.9|6770.1|6771.9|6769.1|6773.4|6770.6|6771.9|6769.1|9
1619754090000|2021-04-30 03:41:30|6772.4|6769.6|6772.4|6769.6|6772.9|6770.1|6771.9|6769.1|5
1619754100000|2021-04-30 03:41:40|6771.9|6769.1|6772.4|6769.6|6772.4|6769.6|6771.9|6769.1|26
1619754110000|2021-04-30 03:41:50|6771.9|6769.1|6771.9|6769.1|6771.9|6769.1|6771.9|6769.1|0
1619754170000|2021-04-30 03:42:50|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|1
1619754180000|2021-04-30 03:43:00|6772.9|6770.1|6773.4|6770.6|6773.4|6770.6|6772.9|6770.1|0
1619754200000|2021-04-30 03:43:20|6774.5|6770.5|6773.4|6770.6|6774.5|6770.6|6773.4|6770.5|0
1619754220000|2021-04-30 03:43:40|6773.9|6771.1|6774.4|6771.6|6774.4|6771.6|6773.9|6771.1|0
1619754240000|2021-04-30 03:44:00|||||||||2
1619754270000|2021-04-30 03:44:30|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|0
1619754320000|2021-04-30 03:45:20|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|2
1619754400000|2021-04-30 03:46:40|6772.9|6770.1|6773.4|6770.6|6773.4|6770.6|6772.9|6770.1|0
1619754430000|2021-04-30 03:47:10|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|0
1619754490000|2021-04-30 03:48:10|6771.9|6769.1|6771.9|6769.1|6771.9|6769.1|6771.9|6769.1|0
1619754500000|2021-04-30 03:48:20|6772.9|6770.1|6772.9|6770.1|6772.9|6770.1|6772.9|6770.1|2
1619754510000|2021-04-30 03:48:30|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|1
1619754540000|2021-04-30 03:49:00|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|0
1619754590000|2021-04-30 03:49:50|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|3
1619754670000|2021-04-30 03:51:10|6773.9|6771.1|6773.4|6770.6|6773.9|6771.1|6773.4|6770.6|2
1619754720000|2021-04-30 03:52:00|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|5
1619754730000|2021-04-30 03:52:10|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|0
1619754760000|2021-04-30 03:52:40|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|0
1619754780000|2021-04-30 03:53:00|6774.8|6772|6775.4|6772.6|6775.4|6772.6|6774.8|6772|9
1619754790000|2021-04-30 03:53:10|6774.9|6772.1|6774.4|6771.6|6774.9|6772.1|6773.9|6771.1|0
1619754800000|2021-04-30 03:53:20|6773.9|6771.1|6774.4|6771.6|6774.4|6771.6|6773.9|6771.1|0
1619754810000|2021-04-30 03:53:30|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|0
1619754820000|2021-04-30 03:53:40|6774.3|6771.5|6774.4|6771.6|6774.4|6771.6|6774.3|6771.5|3
1619754850000|2021-04-30 03:54:10|6773.4|6770.6|6774.4|6771.6|6774.4|6771.6|6773.4|6770.6|2
1619754860000|2021-04-30 03:54:20|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|0
1619754880000|2021-04-30 03:54:40|6774.4|6771.6|6774.4|6771.6|6774.4|6771.6|6774.4|6771.6|0
1619754890000|2021-04-30 03:54:50|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|0
1619754910000|2021-04-30 03:55:10|6773.9|6771.1|6774.4|6771.6|6774.4|6771.6|6773.9|6771.1|0
1619754970000|2021-04-30 03:56:10|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|0
1619754980000|2021-04-30 03:56:20|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|0
1619754990000|2021-04-30 03:56:30|6773.9|6771.1|6773.4|6770.6|6773.9|6771.1|6773.4|6770.6|0
1619755030000|2021-04-30 03:57:10|||||||||10
1619755040000|2021-04-30 03:57:20|6774.3|6771.5|6774.4|6771.6|6774.4|6771.6|6774.3|6771.5|0
1619755130000|2021-04-30 03:58:50|6773.9|6771.1|6773.4|6770.6|6773.9|6771.1|6773.4|6770.6|0
1619755140000|2021-04-30 03:59:00|6773.9|6771.1|6774.4|6771.6|6774.4|6771.6|6773.4|6770.6|0
1619755170000|2021-04-30 03:59:30|6775.8|6773|6775.4|6772.6|6775.8|6773|6775.4|6772.6|11
1619755180000|2021-04-30 03:59:40|6775.9|6773.1|6775.4|6772.6|6775.9|6773.1|6775.4|6772.6|2
1619755210000|2021-04-30 04:00:10|6775.3|6772.5|6775.4|6772.6|6775.4|6772.6|6773.9|6771.1|5
1619755240000|2021-04-30 04:00:40|6775.9|6773.1|6775.9|6773.1|6775.9|6773.1|6775.9|6773.1|0
1619755250000|2021-04-30 04:00:50|6775.4|6772.6|6775.4|6772.6|6775.9|6773.1|6775.4|6772.6|1
1619755260000|2021-04-30 04:01:00|6776.4|6773.6|6775.4|6772.6|6776.9|6774.1|6775.4|6772.6|7
1619755270000|2021-04-30 04:01:10|6775.9|6773.1|6776.4|6773.6|6776.4|6773.6|6775.9|6773.1|4
1619755280000|2021-04-30 04:01:20|6775.9|6773.1|6775.9|6773.1|6775.9|6773.1|6775.4|6772.6|0
1619755290000|2021-04-30 04:01:30|6776.3|6773.5|6776.4|6773.6|6776.4|6773.6|6776.3|6773.5|0
1619755300000|2021-04-30 04:01:40|6776.9|6774.1|6776.9|6774.1|6776.9|6774.1|6776.9|6774.1|1
1619755310000|2021-04-30 04:01:50|6776.4|6773.6|6776.4|6773.6|6776.9|6774.1|6776.4|6773.6|1
1619755340000|2021-04-30 04:02:20|6776.9|6774.1|6776.4|6773.6|6776.9|6774.1|6776.4|6773.6|0
1619755350000|2021-04-30 04:02:30|6776.9|6774.1|6776.9|6774.1|6776.9|6774.1|6776.9|6774.1|0
1619755360000|2021-04-30 04:02:40|6777.4|6774.6|6777.4|6774.6|6777.9|6775.1|6777.4|6774.6|0
1619755370000|2021-04-30 04:02:50|6777.9|6775.1|6777.9|6775.1|6777.9|6775.1|6777.4|6774.6|3
1619755380000|2021-04-30 04:03:00|6778.4|6775.6|6778.4|6775.6|6778.4|6775.6|6778.4|6775.6|0
1619755440000|2021-04-30 04:04:00|6777.9|6775.1|6777.4|6774.6|6777.9|6775.1|6776.9|6774.1|6
1619755470000|2021-04-30 04:04:30|6777.3|6774.5|6777.3|6774.5|6777.3|6774.5|6777.3|6774.5|0
1619755480000|2021-04-30 04:04:40|6777.4|6774.6|6777.4|6774.6|6777.4|6774.6|6777.4|6774.6|0
1619755490000|2021-04-30 04:04:50|6777.8|6775|6777.8|6775|6777.8|6775|6777.8|6775|0
1619755500000|2021-04-30 04:05:00|6777.4|6774.6|6776.4|6773.6|6777.4|6774.6|6776.4|6773.6|1
1619755510000|2021-04-30 04:05:10|||||||||5
1619755520000|2021-04-30 04:05:20|6775.9|6773.1|6775.8|6773|6775.9|6773.1|6775.8|6773|0
1619755540000|2021-04-30 04:05:40|6775.4|6772.6|6775.8|6773|6775.8|6773|6775.4|6772.6|6
1619755560000|2021-04-30 04:06:00|6776.3|6773.5|6775.8|6773|6776.3|6773.5|6775.8|6773|0
1619755580000|2021-04-30 04:06:20|6776.3|6773.5|6776.3|6773.5|6776.3|6773.5|6776.3|6773.5|0
1619755600000|2021-04-30 04:06:40|6775.8|6773|6775.8|6773|6775.8|6773|6775.8|6773|0
1619755620000|2021-04-30 04:07:00|6776.3|6773.5|6776.3|6773.5|6776.3|6773.5|6776.3|6773.5|0
1619755640000|2021-04-30 04:07:20|6775.8|6773|6776.3|6773.5|6776.3|6773.5|6775.8|6773|0
1619755650000|2021-04-30 04:07:30|||||||||2
1619755670000|2021-04-30 04:07:50|||||||||1
1619755750000|2021-04-30 04:09:10|6775.9|6773.1|6776.3|6773.5|6776.3|6773.5|6775.9|6773.1|1
1619755760000|2021-04-30 04:09:20|||||||||2
1619755840000|2021-04-30 04:10:40|6775.9|6773.1|6776.3|6773.5|6776.3|6773.5|6775.8|6773|0
1619755870000|2021-04-30 04:11:10|6775.9|6773.1|6775.8|6773|6775.9|6773.1|6775.8|6773|0
1619755880000|2021-04-30 04:11:20|6776.3|6773.5|6775.8|6773|6776.3|6773.5|6775.8|6773|0
1619755890000|2021-04-30 04:11:30|6776.3|6773.5|6776.3|6773.5|6776.3|6773.5|6776.3|6773.5|0
1619755900000|2021-04-30 04:11:40|6775.9|6773.1|6775.8|6773|6775.9|6773.1|6775.8|6773|0
1619755910000|2021-04-30 04:11:50|6776.3|6773.5|6775.8|6773|6776.3|6773.5|6775.8|6773|0
1619755920000|2021-04-30 04:12:00|6775.3|6772.5|6774.4|6771.6|6775.3|6772.5|6774.4|6771.6|8
1619755940000|2021-04-30 04:12:20|6774.3|6771.5|6774.3|6771.5|6774.3|6771.5|6774.3|6771.5|1
1619755950000|2021-04-30 04:12:30|||||||||16
1619755980000|2021-04-30 04:13:00|6774.4|6771.6|6774.4|6771.6|6774.4|6771.6|6774.4|6771.6|0
1619755990000|2021-04-30 04:13:10|6774.3|6771.5|6774.3|6771.5|6774.3|6771.5|6774.3|6771.5|0
1619756030000|2021-04-30 04:13:50|6774.8|6772|6774.4|6771.6|6774.8|6772|6774.4|6771.6|0
1619756040000|2021-04-30 04:14:00|6774.8|6772|6774.8|6772|6774.8|6772|6774.8|6772|0
1619756050000|2021-04-30 04:14:10|6774.4|6771.6|6774.8|6772|6774.8|6772|6774.4|6771.6|0
1619756070000|2021-04-30 04:14:30|6774.4|6771.6|6774.4|6771.6|6774.4|6771.6|6774.4|6771.6|0
1619756090000|2021-04-30 04:14:50|6774.8|6772|6774.9|6772.1|6774.9|6772.1|6774.8|6772|0
1619756110000|2021-04-30 04:15:10|6774.8|6772|6774.8|6772|6774.8|6772|6774.8|6772|0
1619756120000|2021-04-30 04:15:20|6774.9|6772.1|6775.4|6772.6|6775.4|6772.6|6774.9|6772.1|1
1619756150000|2021-04-30 04:15:50|6774.9|6772.1|6774.8|6772|6774.9|6772.1|6774.8|6772|1
1619756160000|2021-04-30 04:16:00|6774.4|6771.6|6775.4|6772.6|6775.4|6772.6|6773.8|6771|0
1619756190000|2021-04-30 04:16:30|6774.9|6772.1|6774.8|6772|6774.9|6772.1|6774.4|6771.6|0
1619756200000|2021-04-30 04:16:40|6774.4|6771.6|6774.8|6772|6775.3|6772.5|6774.4|6771.6|0
1619756210000|2021-04-30 04:16:50|6775.3|6772.5|6774.8|6772|6775.3|6772.5|6774.8|6772|0
1619756220000|2021-04-30 04:17:00|6775.3|6772.5|6775.8|6773|6775.8|6773|6775.3|6772.5|0
1619756230000|2021-04-30 04:17:10|||||||||1
1619756240000|2021-04-30 04:17:20|6775.4|6772.6|6775.4|6772.6|6775.4|6772.6|6775.4|6772.6|1
1619756250000|2021-04-30 04:17:30|6775.8|6773|6775.8|6773|6775.8|6773|6775.8|6773|13
1619756280000|2021-04-30 04:18:00|6776.3|6773.5|6776.3|6773.5|6776.3|6773.5|6775.8|6773|0
1619756330000|2021-04-30 04:18:50|6775.9|6773.1|6776.3|6773.5|6776.3|6773.5|6775.8|6773|0
1619756350000|2021-04-30 04:19:10|6775.9|6773.1|6776.3|6773.5|6776.3|6773.5|6775.8|6773|0
1619756360000|2021-04-30 04:19:20|6776.8|6774|6776.8|6774|6776.8|6774|6776.8|6774|0
1619756370000|2021-04-30 04:19:30|6776.4|6773.6|6776.4|6773.6|6776.4|6773.6|6776.4|6773.6|1
1619756380000|2021-04-30 04:19:40|6776.8|6774|6776.8|6774|6776.8|6774|6776.8|6774|0
1619756390000|2021-04-30 04:19:50|6775.9|6773.1|6778.3|6775.5|6778.8|6776|6775.8|6773|33
1619756500000|2021-04-30 04:21:40|6777.8|6775|6777.8|6775|6777.8|6775|6777.8|6775|1
1619756510000|2021-04-30 04:21:50|6777.3|6774.5|6776.3|6773.5|6777.3|6774.5|6776.3|6773.5|7
1619756520000|2021-04-30 04:22:00|6775.9|6773.1|6775.4|6772.6|6775.9|6773.1|6775.4|6772.6|0
1619756530000|2021-04-30 04:22:10|6775.3|6772.5|6775.3|6772.5|6775.3|6772.5|6775.3|6772.5|0
1619756540000|2021-04-30 04:22:20|||||||||5
1619756560000|2021-04-30 04:22:40|6774.4|6771.6|6773.8|6771|6774.4|6771.6|6773.8|6771|5
1619756610000|2021-04-30 04:23:30|||||||||1
1619756630000|2021-04-30 04:23:50|6773.3|6770.5|6773.8|6771|6773.8|6771|6773.3|6770.5|2
1619756640000|2021-04-30 04:24:00|6773.3|6770.5|6773.8|6771|6773.8|6771|6773.3|6770.5|0
1619756650000|2021-04-30 04:24:10|6773.3|6770.5|6773.8|6771|6773.8|6771|6773.3|6770.5|0
1619756750000|2021-04-30 04:25:50|6774.3|6771.5|6774.3|6771.5|6774.3|6771.5|6773.8|6771|7
1619756760000|2021-04-30 04:26:00|6773.8|6771|6773.8|6771|6773.8|6771|6773.8|6771|0
1619756770000|2021-04-30 04:26:10|6774.3|6771.5|6773.8|6771|6774.3|6771.5|6773.8|6771|0
1619756790000|2021-04-30 04:26:30|6774.3|6771.5|6774.3|6771.5|6774.3|6771.5|6774.3|6771.5|0
1619756810000|2021-04-30 04:26:50|||||||||10
1619756850000|2021-04-30 04:27:30|6773.4|6770.6|6773.3|6770.5|6773.4|6770.6|6773.3|6770.5|0
1619756890000|2021-04-30 04:28:10|6773.4|6770.6|6774.3|6771.5|6774.3|6771.5|6773.4|6770.6|2
1619756930000|2021-04-30 04:28:50|||||||||1
1619756940000|2021-04-30 04:29:00|6774.8|6772|6774.3|6771.5|6774.8|6772|6774.3|6771.5|1
1619757000000|2021-04-30 04:30:00|6773.8|6771|6773.8|6771|6773.8|6771|6773.8|6771|0
1619757010000|2021-04-30 04:30:10|||||||||1
1619757050000|2021-04-30 04:30:50|6773.3|6770.5|6773.3|6770.5|6773.3|6770.5|6773.3|6770.5|1
1619757060000|2021-04-30 04:31:00|6773.8|6771|6773.8|6771|6773.8|6771|6773.8|6771|0
1619757070000|2021-04-30 04:31:10|6773.3|6770.5|6773.3|6770.5|6773.3|6770.5|6773.3|6770.5|2
1619757130000|2021-04-30 04:32:10|6773.8|6771|6773.8|6771|6773.8|6771|6773.8|6771|0
1619757150000|2021-04-30 04:32:30|6773.3|6770.5|6773.3|6770.5|6773.3|6770.5|6773.3|6770.5|1
1619757180000|2021-04-30 04:33:00|6773.8|6771|6773.8|6771|6773.8|6771|6773.8|6771|1
1619757190000|2021-04-30 04:33:10|6773.3|6770.5|6773.3|6770.5|6773.3|6770.5|6773.3|6770.5|0
1619757220000|2021-04-30 04:33:40|6772.3|6769.5|6771.8|6769|6772.3|6769.5|6771.8|6769|6
1619757230000|2021-04-30 04:33:50|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|6771.8|6769|2
1619757250000|2021-04-30 04:34:10|||||||||1
1619757260000|2021-04-30 04:34:20|6771.8|6769|6771.8|6769|6771.8|6769|6771.8|6769|0
1619757270000|2021-04-30 04:34:30|||||||||16
1619757280000|2021-04-30 04:34:40|||||||||5
1619757290000|2021-04-30 04:34:50|||||||||1
1619757310000|2021-04-30 04:35:10|||||||||1
1619757350000|2021-04-30 04:35:50|6772.3|6769.5|6771.8|6769|6772.3|6769.5|6771.8|6769|2
1619757370000|2021-04-30 04:36:10|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|1
1619757390000|2021-04-30 04:36:30|6772.8|6770|6772.3|6769.5|6772.8|6770|6772.3|6769.5|2
1619757420000|2021-04-30 04:37:00|6772.8|6770|6772.3|6769.5|6772.8|6770|6772.3|6769.5|3
1619757430000|2021-04-30 04:37:10|6772.8|6770|6772.3|6769.5|6772.8|6770|6772.3|6769.5|2
1619757450000|2021-04-30 04:37:30|6772.8|6770|6772.3|6769.5|6772.8|6770|6772.3|6769.5|0
1619757460000|2021-04-30 04:37:40|6772.8|6770|6772.3|6769.5|6772.8|6770|6772.3|6769.5|1
1619757490000|2021-04-30 04:38:10|6772.8|6770|6772.8|6770|6772.8|6770|6772.8|6770|0
1619757500000|2021-04-30 04:38:20|6773.3|6770.5|6772.4|6769.6|6773.3|6770.5|6772.4|6769.6|3
1619757510000|2021-04-30 04:38:30|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|0
1619757590000|2021-04-30 04:39:50|6771.9|6769.1|6772.3|6769.5|6772.3|6769.5|6771.8|6769|0
1619757610000|2021-04-30 04:40:10|6771.8|6769|6771.8|6769|6771.8|6769|6771.8|6769|0
1619757640000|2021-04-30 04:40:40|6770.9|6768.1|6770.8|6768|6770.9|6768.1|6770.8|6768|14
1619757650000|2021-04-30 04:40:50|6769.8|6767|6770.3|6767.5|6770.3|6767.5|6769.8|6767|2
1619757750000|2021-04-30 04:42:30|6769.8|6767|6771.3|6768.5|6771.3|6768.5|6769.8|6767|24
1619757770000|2021-04-30 04:42:50|||||||||2
1619757780000|2021-04-30 04:43:00|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|15
1619757820000|2021-04-30 04:43:40|||||||||5
1619757840000|2021-04-30 04:44:00|6771.8|6769|6772.3|6769.5|6772.3|6769.5|6771.8|6769|1
1619757860000|2021-04-30 04:44:20|6771.8|6769|6771.8|6769|6772.3|6769.5|6771.8|6769|1
1619757870000|2021-04-30 04:44:30|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|1
1619757890000|2021-04-30 04:44:50|6771.8|6769|6771.8|6769|6771.8|6769|6771.8|6769|0
1619757900000|2021-04-30 04:45:00|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|1
1619757910000|2021-04-30 04:45:10|6771.8|6769|6771.8|6769|6771.8|6769|6771.8|6769|0
1619757920000|2021-04-30 04:45:20|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|0
1619757960000|2021-04-30 04:46:00|6771.8|6769|6771.8|6769|6771.8|6769|6771.8|6769|0
1619757970000|2021-04-30 04:46:10|6771.3|6768.5|6771.8|6769|6771.8|6769|6771.3|6768.5|1
1619757980000|2021-04-30 04:46:20|6771.3|6768.5|6770.8|6768|6771.3|6768.5|6770.8|6768|0
1619758010000|2021-04-30 04:46:50|||||||||1
1619758090000|2021-04-30 04:48:10|6770.3|6767.5|6770.3|6767.5|6770.3|6767.5|6770.3|6767.5|1
1619758180000|2021-04-30 04:49:40|6769.8|6767|6769.8|6767|6769.8|6767|6769.8|6767|1
1619758190000|2021-04-30 04:49:50|6770.8|6768|6770.8|6768|6770.8|6768|6770.8|6768|4
1619758200000|2021-04-30 04:50:00|6770.3|6767.5|6770.3|6767.5|6770.3|6767.5|6770.3|6767.5|1
1619758210000|2021-04-30 04:50:10|6770.8|6768|6770.3|6767.5|6770.8|6768|6770.3|6767.5|2
1619758220000|2021-04-30 04:50:20|||||||||2
1619758340000|2021-04-30 04:52:20|6769.8|6767|6769.8|6767|6769.8|6767|6769.8|6767|0
1619758350000|2021-04-30 04:52:30|6770.3|6767.5|6770.3|6767.5|6770.3|6767.5|6770.3|6767.5|0
1619758360000|2021-04-30 04:52:40|6769.8|6767|6766.3|6763.5|6769.8|6767|6765.3|6762.5|134
1619758370000|2021-04-30 04:52:50|6766.8|6764|6766.8|6764|6766.8|6764|6766.8|6764|0
1619758380000|2021-04-30 04:53:00|6766.3|6763.5|6766.3|6763.5|6766.3|6763.5|6766.3|6763.5|2
1619758430000|2021-04-30 04:53:50|6766.8|6764|6766.3|6763.5|6766.8|6764|6766.3|6763.5|4
1619758500000|2021-04-30 04:55:00|6766.8|6764|6766.8|6764|6767.8|6765|6766.3|6763.5|13
1619758510000|2021-04-30 04:55:10|6767.3|6764.5|6767.3|6764.5|6767.3|6764.5|6767.3|6764.5|2
1619758550000|2021-04-30 04:55:50|6767.8|6765|6767.3|6764.5|6767.8|6765|6767.3|6764.5|6
1619758590000|2021-04-30 04:56:30|6766.8|6764|6766.8|6764|6766.8|6764|6766.8|6764|0
1619758610000|2021-04-30 04:56:50|6767.3|6764.5|6767.3|6764.5|6767.3|6764.5|6767.3|6764.5|2
1619758650000|2021-04-30 04:57:30|6767.8|6765|6767.8|6765|6767.8|6765|6767.8|6765|0
1619758670000|2021-04-30 04:57:50|6766.8|6764|6766.3|6763.5|6766.8|6764|6766.3|6763.5|3
1619758730000|2021-04-30 04:58:50|6765.8|6763|6767.3|6764.5|6767.3|6764.5|6765.8|6763|3
1619758760000|2021-04-30 04:59:20|6767.8|6765|6767.3|6764.5|6767.8|6765|6767.3|6764.5|0
1619758770000|2021-04-30 04:59:30|6768.8|6766|6769.8|6767|6769.8|6767|6768.8|6766|13
1619758780000|2021-04-30 04:59:40|6769.3|6766.5|6769.3|6766.5|6769.3|6766.5|6769.3|6766.5|0
1619758790000|2021-04-30 04:59:50|||||||||1
1619758800000|2021-04-30 05:00:00|6768.8|6766|6768.8|6766|6768.8|6766|6767.8|6765|1
1619758810000|2021-04-30 05:00:10|||||||||1
1619758820000|2021-04-30 05:00:20|||||||||1
1619758840000|2021-04-30 05:00:40|6767.4|6764.6|6767.3|6764.5|6767.4|6764.6|6767.3|6764.5|19
1619758860000|2021-04-30 05:01:00|6768.3|6765.5|6768.3|6765.5|6768.3|6765.5|6768.3|6765.5|26
1619758880000|2021-04-30 05:01:20|6768.8|6766|6768.3|6765.5|6768.8|6766|6768.3|6765.5|0
1619758890000|2021-04-30 05:01:30|6768.8|6766|6768.8|6766|6768.8|6766|6768.8|6766|0
1619758900000|2021-04-30 05:01:40|6768.3|6765.5|6768.3|6765.5|6768.3|6765.5|6768.3|6765.5|0
1619758920000|2021-04-30 05:02:00|6767.8|6765|6767.8|6765|6767.8|6765|6767.8|6765|1
1619758930000|2021-04-30 05:02:10|6767.3|6764.5|6767.3|6764.5|6767.3|6764.5|6767.3|6764.5|3
1619758960000|2021-04-30 05:02:40|6766.8|6764|6766.8|6764|6766.8|6764|6766.8|6764|0
1619758970000|2021-04-30 05:02:50|6767.3|6764.5|6766.8|6764|6767.3|6764.5|6766.8|6764|0
1619758980000|2021-04-30 05:03:00|6766.3|6763.5|6766.3|6763.5|6766.3|6763.5|6765.8|6763|7
1619758990000|2021-04-30 05:03:10|6765.8|6763|6765.3|6762.5|6766.3|6763.5|6764.8|6762|4
1619759000000|2021-04-30 05:03:20|6765.8|6763|6765.8|6763|6765.8|6763|6765.8|6763|0
1619759010000|2021-04-30 05:03:30|6765.3|6762.5|6765.3|6762.5|6765.3|6762.5|6765.3|6762.5|2
1619759020000|2021-04-30 05:03:40|6764.8|6762|6765.3|6762.5|6765.8|6763|6764.8|6762|2
1619759030000|2021-04-30 05:03:50|6765.8|6763|6767.3|6764.5|6767.3|6764.5|6765.8|6763|6
1619759050000|2021-04-30 05:04:10|6767.8|6765|6767.3|6764.5|6767.8|6765|6767.3|6764.5|1
1619759090000|2021-04-30 05:04:50|6765.8|6763|6766.3|6763.5|6766.3|6763.5|6765.8|6763|3
1619759100000|2021-04-30 05:05:00|6765.8|6763|6765.8|6763|6765.8|6763|6765.8|6763|3
1619759140000|2021-04-30 05:05:40|6765.3|6762.5|6765.3|6762.5|6765.3|6762.5|6764.8|6762|5
1619759150000|2021-04-30 05:05:50|6763.8|6761|6763.8|6761|6764.3|6761.5|6763.8|6761|14
1619759160000|2021-04-30 05:06:00|6764.3|6761.5|6763.3|6760.5|6764.3|6761.5|6763.3|6760.5|5
1619759170000|2021-04-30 05:06:10|6764.8|6762|6764.3|6761.5|6764.8|6762|6764.3|6761.5|5
1619759180000|2021-04-30 05:06:20|6763.8|6761|6763.8|6761|6763.8|6761|6763.8|6761|0
1619759200000|2021-04-30 05:06:40|6764.3|6761.5|6765.3|6762.5|6765.3|6762.5|6764.3|6761.5|1
1619759230000|2021-04-30 05:07:10|6764.8|6762|6764.3|6761.5|6764.8|6762|6764.3|6761.5|1
1619759250000|2021-04-30 05:07:30|6765.3|6762.5|6766.3|6763.5|6766.3|6763.5|6765.3|6762.5|2
1619759260000|2021-04-30 05:07:40|6765.3|6762.5|6765.3|6762.5|6765.8|6763|6765.3|6762.5|1
1619759270000|2021-04-30 05:07:50|6764.8|6762|6765.3|6762.5|6765.3|6762.5|6764.8|6762|0
1619759300000|2021-04-30 05:08:20|6764.8|6762|6764.8|6762|6764.8|6762|6764.8|6762|0
1619759360000|2021-04-30 05:09:20|6765.3|6762.5|6765.3|6762.5|6765.3|6762.5|6765.3|6762.5|1
1619759370000|2021-04-30 05:09:30|6764.8|6762|6764.3|6761.5|6764.8|6762|6764.3|6761.5|1
1619759380000|2021-04-30 05:09:40|6763.8|6761|6763.3|6760.5|6763.8|6761|6762.8|6760|1
1619759420000|2021-04-30 05:10:20|6763.7|6760.9|6764.3|6761.5|6764.3|6761.5|6763.7|6760.9|0
1619759440000|2021-04-30 05:10:40|6763.3|6760.5|6763.3|6760.5|6763.3|6760.5|6763.3|6760.5|0
1619759460000|2021-04-30 05:11:00|6762.8|6760|6761.3|6758.5|6762.8|6760|6761.3|6758.5|10
1619759470000|2021-04-30 05:11:10|6760.8|6758|6761.8|6759|6762.2|6759.4|6760.8|6758|3
1619759480000|2021-04-30 05:11:20|6761.3|6758.5|6761.3|6758.5|6761.3|6758.5|6761.3|6758.5|4
1619759490000|2021-04-30 05:11:30|6761.8|6759|6761.2|6758.4|6761.8|6759|6761.2|6758.4|7
1619759500000|2021-04-30 05:11:40|6760.8|6758|6761.2|6758.4|6761.2|6758.4|6760.8|6758|0
1619759510000|2021-04-30 05:11:50|6760.8|6758|6760.3|6757.5|6760.8|6758|6759.3|6756.5|3
1619759520000|2021-04-30 05:12:00|||||||||2
1619759530000|2021-04-30 05:12:10|6760.7|6757.9|6761.2|6758.4|6761.2|6758.4|6760.7|6757.9|0
1619759540000|2021-04-30 05:12:20|6760.8|6758|6761.2|6758.4|6761.2|6758.4|6760.8|6758|0
1619759550000|2021-04-30 05:12:30|6760.3|6757.5|6760.3|6757.5|6760.3|6757.5|6760.3|6757.5|0
1619759570000|2021-04-30 05:12:50|6759.8|6757|6759.8|6757|6760.2|6757.4|6759.8|6757|0
1619759580000|2021-04-30 05:13:00|6760.3|6757.5|6759.8|6757|6760.3|6757.5|6759.8|6757|2
1619759600000|2021-04-30 05:13:20|6760.8|6758|6761.2|6758.4|6761.2|6758.4|6760.8|6758|5
1619759620000|2021-04-30 05:13:40|6760.8|6758|6760.8|6758|6761.2|6758.4|6760.8|6758|0
1619759630000|2021-04-30 05:13:50|6761.2|6758.4|6761.2|6758.4|6761.2|6758.4|6761.2|6758.4|1
1619759640000|2021-04-30 05:14:00|6760.8|6758|6760.3|6757.5|6760.8|6758|6760.3|6757.5|1
1619759670000|2021-04-30 05:14:30|6759.8|6757|6759.3|6756.5|6759.8|6757|6758.8|6756|11
1619759680000|2021-04-30 05:14:40|6758.8|6756|6759.2|6756.4|6759.3|6756.5|6758.8|6756|3
1619759690000|2021-04-30 05:14:50|6758.8|6756|6758.8|6756|6759.2|6756.4|6758.3|6755.5|2
1619759700000|2021-04-30 05:15:00|6758.3|6755.5|6758.8|6756|6758.8|6756|6758.3|6755.5|10
1619759710000|2021-04-30 05:15:10|6759.2|6756.4|6758.8|6756|6759.8|6757|6757.9|6755.1|47
1619759720000|2021-04-30 05:15:20|6759.3|6756.5|6759.3|6756.5|6759.3|6756.5|6759.3|6756.5|1
1619759730000|2021-04-30 05:15:30|6759.7|6756.9|6759.8|6757|6759.8|6757|6759.7|6756.9|2
1619759740000|2021-04-30 05:15:40|6760.2|6757.4|6760.3|6757.5|6760.3|6757.5|6760.2|6757.4|3
1619759760000|2021-04-30 05:16:00|6759.8|6757|6759.8|6757|6759.8|6757|6759.3|6756.5|5
1619759770000|2021-04-30 05:16:10|6760.2|6757.4|6760.3|6757.5|6760.3|6757.5|6759.8|6757|1
1619759820000|2021-04-30 05:17:00|6760.2|6757.4|6760.2|6757.4|6760.2|6757.4|6760.2|6757.4|0
1619759830000|2021-04-30 05:17:10|6759.8|6757|6760.2|6757.4|6760.2|6757.4|6759.8|6757|1
1619759850000|2021-04-30 05:17:30|6760.3|6757.5|6760.3|6757.5|6761.7|6758.9|6760.3|6757.5|6
1619759860000|2021-04-30 05:17:40|6760.2|6757.4|6760.2|6757.4|6760.2|6757.4|6760.2|6757.4|0
1619759870000|2021-04-30 05:17:50|6759.8|6757|6760.2|6757.4|6760.2|6757.4|6759.8|6757|6
1619759880000|2021-04-30 05:18:00|6760.3|6757.5|6760.3|6757.5|6760.3|6757.5|6760.3|6757.5|0
1619759890000|2021-04-30 05:18:10|6759.8|6757|6758.3|6755.5|6759.8|6757|6757.3|6754.5|20
1619759920000|2021-04-30 05:18:40|6758.8|6756|6758.8|6756|6758.8|6756|6758.8|6756|0
1619759930000|2021-04-30 05:18:50|6759.2|6756.4|6759.2|6756.4|6759.2|6756.4|6759.2|6756.4|1
1619759940000|2021-04-30 05:19:00|6758.8|6756|6758.8|6756|6758.8|6756|6758.8|6756|0
1619759970000|2021-04-30 05:19:30|6759.2|6756.4|6759.2|6756.4|6759.2|6756.4|6759.2|6756.4|1
1619759980000|2021-04-30 05:19:40|6758.8|6756|6759.2|6756.4|6759.2|6756.4|6758.8|6756|0
1619759990000|2021-04-30 05:19:50|6759.7|6756.9|6759.8|6757|6760.2|6757.4|6759.7|6756.9|1
1619760000000|2021-04-30 05:20:00|6759.3|6756.5|6759.3|6756.5|6759.3|6756.5|6759.3|6756.5|1
1619760010000|2021-04-30 05:20:10|6758.8|6756|6759.3|6756.5|6759.3|6756.5|6758.8|6756|0
1619760030000|2021-04-30 05:20:30|6758.8|6756|6757.3|6754.5|6758.8|6756|6757.3|6754.5|3
1619760040000|2021-04-30 05:20:40|6758.2|6755.4|6758.2|6755.4|6758.2|6755.4|6758.2|6755.4|3
1619760050000|2021-04-30 05:20:50|6758.7|6755.9|6758.7|6755.9|6758.7|6755.9|6758.7|6755.9|0
1619760060000|2021-04-30 05:21:00|6758.3|6755.5|6758.2|6755.4|6758.7|6755.9|6758.2|6755.4|0
1619760070000|2021-04-30 05:21:10|6758.7|6755.9|6758.7|6755.9|6758.7|6755.9|6758.7|6755.9|0
1619760080000|2021-04-30 05:21:20|6758.3|6755.5|6758.3|6755.5|6758.3|6755.5|6758.3|6755.5|0
1619760090000|2021-04-30 05:21:30|6758.8|6756|6757.3|6754.5|6758.8|6756|6757.3|6754.5|0
1619760180000|2021-04-30 05:23:00|||||||||1
1619760190000|2021-04-30 05:23:10|6756.8|6754|6757.3|6754.5|6757.3|6754.5|6756.8|6754|7
1619760200000|2021-04-30 05:23:20|6756.8|6754|6757.3|6754.5|6757.8|6755|6756.8|6754|12
1619760220000|2021-04-30 05:23:40|6756.8|6754|6756.3|6753.5|6756.8|6754|6756.3|6753.5|1
1619760260000|2021-04-30 05:24:20|6756.8|6754|6757.3|6754.5|6757.3|6754.5|6756.8|6754|6
1619760280000|2021-04-30 05:24:40|6757.8|6755|6757.3|6754.5|6757.8|6755|6757.3|6754.5|3
1619760290000|2021-04-30 05:24:50|6756.8|6754|6755.8|6753|6756.8|6754|6755.8|6753|0
1619760300000|2021-04-30 05:25:00|6756.3|6753.5|6756.3|6753.5|6756.3|6753.5|6756.3|6753.5|1
1619760320000|2021-04-30 05:25:20|6756.8|6754|6756.3|6753.5|6756.8|6754|6756.3|6753.5|3
1619760330000|2021-04-30 05:25:30|6755.8|6753|6756.3|6753.5|6756.3|6753.5|6755.8|6753|2
1619760350000|2021-04-30 05:25:50|6755.8|6753|6756.2|6753.4|6756.7|6753.9|6755.8|6753|39
1619760360000|2021-04-30 05:26:00|6756.7|6753.9|6756.8|6754|6756.8|6754|6756.7|6753.9|0
1619760370000|2021-04-30 05:26:10|6757.7|6754.9|6757.8|6755|6758.8|6756|6757.7|6754.9|19
1619760380000|2021-04-30 05:26:20|6757.3|6754.5|6757.2|6754.4|6757.3|6754.5|6756.8|6754|1
1619760390000|2021-04-30 05:26:30|6757.3|6754.5|6757.2|6754.4|6757.8|6755|6756.8|6754|1
1619760400000|2021-04-30 05:26:40|6757.8|6755|6757.3|6754.5|6757.8|6755|6757.3|6754.5|0
1619760410000|2021-04-30 05:26:50|6757.8|6755|6757.3|6754.5|6757.8|6755|6757.3|6754.5|1
1619760420000|2021-04-30 05:27:00|6757.8|6755|6757.7|6754.9|6757.8|6755|6757.3|6754.5|1
1619760430000|2021-04-30 05:27:10|6757.8|6755|6757.8|6755|6757.8|6755|6757.8|6755|0
1619760440000|2021-04-30 05:27:20|||||||||5
1619760480000|2021-04-30 05:28:00|6758.2|6755.4|6758.2|6755.4|6758.2|6755.4|6757.8|6755|0
1619760490000|2021-04-30 05:28:10|6757.8|6755|6757.3|6754.5|6758.3|6755.5|6757.3|6754.5|8
1619760500000|2021-04-30 05:28:20|6757.8|6755|6757.8|6755|6757.8|6755|6757.8|6755|0
1619760510000|2021-04-30 05:28:30|6758.3|6755.5|6757.2|6754.4|6758.3|6755.5|6757.2|6754.4|8
1619760520000|2021-04-30 05:28:40|6757.3|6754.5|6757.3|6754.5|6757.3|6754.5|6757.3|6754.5|0
1619760530000|2021-04-30 05:28:50|6756.8|6754|6756.8|6754|6757.3|6754.5|6756.8|6754|0
1619760540000|2021-04-30 05:29:00|6756.7|6753.9|6755.8|6753|6756.7|6753.9|6755.8|6753|1
1619760550000|2021-04-30 05:29:10|6756.2|6753.4|6755.7|6752.9|6756.2|6753.4|6755.7|6752.9|0
1619760560000|2021-04-30 05:29:20|6756.2|6753.4|6756.2|6753.4|6756.2|6753.4|6755.7|6752.9|6
1619760580000|2021-04-30 05:29:40|6756.7|6753.9|6755.2|6752.4|6756.7|6753.9|6754.8|6752|29
1619760590000|2021-04-30 05:29:50|6754.7|6751.9|6755.2|6752.4|6755.2|6752.4|6754.7|6751.9|2
1619760600000|2021-04-30 05:30:00|6755.7|6752.9|6754.7|6751.9|6755.7|6752.9|6753.7|6750.9|62
1619760610000|2021-04-30 05:30:10|6754.2|6751.4|6754.3|6751.5|6754.7|6751.9|6753.7|6750.9|32
1619760620000|2021-04-30 05:30:20|6754.2|6751.4|6754.2|6751.4|6754.2|6751.4|6753.7|6750.9|23
1619760630000|2021-04-30 05:30:30|6753.8|6751|6753.7|6750.9|6754.2|6751.4|6753.7|6750.9|31
1619760640000|2021-04-30 05:30:40|6751.7|6748.9|6752.7|6749.9|6752.7|6749.9|6750.7|6747.9|46
1619760650000|2021-04-30 05:30:50|6753.7|6750.9|6752.8|6750|6753.7|6750.9|6752.8|6750|2
1619760660000|2021-04-30 05:31:00|6752.7|6749.9|6753.2|6750.4|6753.7|6750.9|6751.7|6748.9|4
1619760670000|2021-04-30 05:31:10|6751.8|6749|6753.2|6750.4|6753.2|6750.4|6751.8|6749|3
1619760680000|2021-04-30 05:31:20|6752.7|6749.9|6752.3|6749.5|6753.2|6750.4|6752.3|6749.5|2
1619760690000|2021-04-30 05:31:30|6752.7|6749.9|6752.3|6749.5|6752.7|6749.9|6752.3|6749.5|0
1619760700000|2021-04-30 05:31:40|6752.7|6749.9|6753.7|6750.9|6753.7|6750.9|6752.7|6749.9|1
1619760710000|2021-04-30 05:31:50|6753.2|6750.4|6753.2|6750.4|6753.2|6750.4|6753.2|6750.4|1
1619760730000|2021-04-30 05:32:10|6753.7|6750.9|6752.7|6749.9|6753.7|6750.9|6752.7|6749.9|5
1619760740000|2021-04-30 05:32:20|6752.3|6749.5|6753.2|6750.4|6753.2|6750.4|6752.3|6749.5|1
1619760750000|2021-04-30 05:32:30|6752.3|6749.5|6753.2|6750.4|6753.2|6750.4|6752.3|6749.5|8
1619760760000|2021-04-30 05:32:40|6752.7|6749.9|6752.3|6749.5|6752.7|6749.9|6752.3|6749.5|0
1619760780000|2021-04-30 05:33:00|6752.7|6749.9|6751.3|6748.5|6752.7|6749.9|6751.3|6748.5|1
1619760790000|2021-04-30 05:33:10|6751.2|6748.4|6751.7|6748.9|6751.7|6748.9|6750.7|6747.9|53
1619760800000|2021-04-30 05:33:20|6751.3|6748.5|6751.3|6748.5|6751.3|6748.5|6750.7|6747.9|2
1619760810000|2021-04-30 05:33:30|6751.2|6748.4|6752.7|6749.9|6752.7|6749.9|6751.2|6748.4|10
1619760820000|2021-04-30 05:33:40|||||||||2
1619760830000|2021-04-30 05:33:50|6751.7|6748.9|6751.7|6748.9|6751.7|6748.9|6751.7|6748.9|62
1619760840000|2021-04-30 05:34:00|6751.2|6748.4|6751.2|6748.4|6751.2|6748.4|6751.2|6748.4|3
1619760860000|2021-04-30 05:34:20|6750.7|6747.9|6750.2|6747.4|6750.7|6747.9|6750.2|6747.4|5
1619760870000|2021-04-30 05:34:30|6749.7|6746.9|6748.7|6745.9|6749.7|6746.9|6747.7|6744.9|112
1619760880000|2021-04-30 05:34:40|6748.2|6745.4|6749.7|6746.9|6750.7|6747.9|6747.7|6744.9|32
1619760890000|2021-04-30 05:34:50|6750.7|6747.9|6749.2|6746.4|6750.7|6747.9|6748.7|6745.9|12
1619760900000|2021-04-30 05:35:00|6748.7|6745.9|6747.7|6744.9|6748.7|6745.9|6746.7|6743.9|10
1619760910000|2021-04-30 05:35:10|6748.2|6745.4|6748.7|6745.9|6748.7|6745.9|6747.7|6744.9|5
1619760930000|2021-04-30 05:35:30|6748.3|6745.5|6748.3|6745.5|6748.7|6745.9|6748.2|6745.4|18
1619760940000|2021-04-30 05:35:40|6748.2|6745.4|6747.7|6744.9|6748.7|6745.9|6747.7|6744.9|14
1619760950000|2021-04-30 05:35:50|6748.2|6745.4|6747.7|6744.9|6748.2|6745.4|6747.7|6744.9|1
1619760960000|2021-04-30 05:36:00|6747.3|6744.5|6747.3|6744.5|6747.3|6744.5|6747.3|6744.5|0
1619760970000|2021-04-30 05:36:10|6747.7|6744.9|6747.2|6744.4|6747.7|6744.9|6746.8|6744|13
1619760980000|2021-04-30 05:36:20|6748.2|6745.4|6747.3|6744.5|6748.3|6745.5|6747.3|6744.5|46
1619760990000|2021-04-30 05:36:30|6747.7|6744.9|6750.7|6747.9|6750.7|6747.9|6747.3|6744.5|65
1619761000000|2021-04-30 05:36:40|6749.3|6746.5|6749.7|6746.9|6749.7|6746.9|6749.3|6746.5|2
1619761010000|2021-04-30 05:36:50|6750.7|6747.9|6751.2|6748.4|6751.2|6748.4|6750.7|6747.9|2
1619761020000|2021-04-30 05:37:00|6751.7|6748.9|6751.7|6748.9|6752.2|6749.4|6751.7|6748.9|0
1619761030000|2021-04-30 05:37:10|6752.2|6749.4|6752.2|6749.4|6752.2|6749.4|6751.8|6749|0
1619761040000|2021-04-30 05:37:20|6752.7|6749.9|6751.8|6749|6752.7|6749.9|6751.8|6749|3
1619761050000|2021-04-30 05:37:30|6751.7|6748.9|6751.7|6748.9|6752.7|6749.9|6751.7|6748.9|10
1619761060000|2021-04-30 05:37:40|6752.2|6749.4|6752.2|6749.4|6752.2|6749.4|6752.2|6749.4|6
1619761070000|2021-04-30 05:37:50|6752.7|6749.9|6752.3|6749.5|6752.7|6749.9|6752.3|6749.5|4
1619761080000|2021-04-30 05:38:00|6752.2|6749.4|6752.2|6749.4|6752.2|6749.4|6752.2|6749.4|0
1619761090000|2021-04-30 05:38:10|6751.7|6748.9|6751.7|6748.9|6752.7|6749.9|6750.8|6748|115
1619761100000|2021-04-30 05:38:20|6751.3|6748.5|6751.2|6748.4|6751.7|6748.9|6750.3|6747.5|5
1619761110000|2021-04-30 05:38:30|6751.7|6748.9|6751.2|6748.4|6751.7|6748.9|6751.2|6748.4|1
1619761120000|2021-04-30 05:38:40|6751.7|6748.9|6751.3|6748.5|6751.7|6748.9|6751.2|6748.4|17
1619761130000|2021-04-30 05:38:50|6750.7|6747.9|6751.2|6748.4|6751.2|6748.4|6750.7|6747.9|2
1619761140000|2021-04-30 05:39:00|6751.7|6748.9|6751.2|6748.4|6751.7|6748.9|6751.2|6748.4|2
1619761150000|2021-04-30 05:39:10|6750.7|6747.9|6750.2|6747.4|6750.7|6747.9|6750.2|6747.4|91
1619761160000|2021-04-30 05:39:20|6749.7|6746.9|6749.2|6746.4|6749.7|6746.9|6749.2|6746.4|3
1619761180000|2021-04-30 05:39:40|6749.7|6746.9|6749.3|6746.5|6749.7|6746.9|6749.3|6746.5|12
1619761190000|2021-04-30 05:39:50|6748.7|6745.9|6749.2|6746.4|6749.7|6746.9|6748.7|6745.9|4
1619761200000|2021-04-30 05:40:00|6749.7|6746.9|6749.2|6746.4|6749.7|6746.9|6748.8|6746|6
1619761210000|2021-04-30 05:40:10|6748.7|6745.9|6748.7|6745.9|6748.7|6745.9|6748.7|6745.9|0
1619761220000|2021-04-30 05:40:20|6749.2|6746.4|6749.7|6746.9|6749.7|6746.9|6749.2|6746.4|1
1619761230000|2021-04-30 05:40:30|6750.2|6747.4|6752.7|6749.9|6752.7|6749.9|6750.2|6747.4|1
1619761240000|2021-04-30 05:40:40|6753.2|6750.4|6752.7|6749.9|6753.2|6750.4|6752.7|6749.9|0
1619761250000|2021-04-30 05:40:50|6753.2|6750.4|6752.7|6749.9|6753.2|6750.4|6751.7|6748.9|6
1619761260000|2021-04-30 05:41:00|6753.7|6750.9|6753.2|6750.4|6753.7|6750.9|6753.2|6750.4|2
1619761280000|2021-04-30 05:41:20|6752.7|6749.9|6751.2|6748.4|6752.7|6749.9|6751.2|6748.4|7
1619761290000|2021-04-30 05:41:30|6750.7|6747.9|6750.7|6747.9|6751.2|6748.4|6750.7|6747.9|0
1619761300000|2021-04-30 05:41:40|6751.2|6748.4|6753.2|6750.4|6753.2|6750.4|6751.2|6748.4|61
1619761310000|2021-04-30 05:41:50|6752.7|6749.9|6752.2|6749.4|6752.7|6749.9|6752.2|6749.4|3
1619761320000|2021-04-30 05:42:00|6752.7|6749.9|6751.7|6748.9|6752.7|6749.9|6751.7|6748.9|11
1619761330000|2021-04-30 05:42:10|6750.7|6747.9|6752.2|6749.4|6752.2|6749.4|6750.7|6747.9|24
1619761340000|2021-04-30 05:42:20|6751.7|6748.9|6751.7|6748.9|6752.2|6749.4|6751.7|6748.9|0
1619761350000|2021-04-30 05:42:30|6751.2|6748.4|6752.2|6749.4|6752.2|6749.4|6751.2|6748.4|0
1619761360000|2021-04-30 05:42:40|6751.7|6748.9|6752.2|6749.4|6752.2|6749.4|6751.7|6748.9|0
1619761370000|2021-04-30 05:42:50|6751.7|6748.9|6751.2|6748.4|6751.7|6748.9|6750.2|6747.4|5
1619761380000|2021-04-30 05:43:00|6749.7|6746.9|6749.2|6746.4|6749.7|6746.9|6748.2|6745.4|8
1619761390000|2021-04-30 05:43:10|6748.2|6745.4|6746.2|6743.4|6748.2|6745.4|6746.2|6743.4|23
1619761400000|2021-04-30 05:43:20|6745.8|6743|6745.2|6742.4|6747.2|6744.4|6744.8|6742|13
1619761410000|2021-04-30 05:43:30|6747.7|6744.9|6747.2|6744.4|6748.2|6745.4|6747.2|6744.4|11
1619761420000|2021-04-30 05:43:40|6747.7|6744.9|6747.2|6744.4|6747.7|6744.9|6747.2|6744.4|0
1619761430000|2021-04-30 05:43:50|||||||||6
1619761440000|2021-04-30 05:44:00|6747.7|6744.9|6746.3|6743.5|6747.7|6744.9|6746.3|6743.5|6
1619761450000|2021-04-30 05:44:10|6746.7|6743.9|6745.2|6742.4|6746.7|6743.9|6745.2|6742.4|0
1619761460000|2021-04-30 05:44:20|6745.7|6742.9|6745.7|6742.9|6746.2|6743.4|6745.7|6742.9|0
1619761470000|2021-04-30 05:44:30|6745.2|6742.4|6745.2|6742.4|6745.2|6742.4|6745.2|6742.4|1
1619761480000|2021-04-30 05:44:40|6746.7|6743.9|6747.2|6744.4|6747.2|6744.4|6746.7|6743.9|4
1619761490000|2021-04-30 05:44:50|6746.8|6744|6747.2|6744.4|6747.2|6744.4|6746.7|6743.9|0
1619761500000|2021-04-30 05:45:00|6746.3|6743.5|6746.2|6743.4|6747.2|6744.4|6746.2|6743.4|2
1619761510000|2021-04-30 05:45:10|6745.7|6742.9|6746.2|6743.4|6746.2|6743.4|6745.3|6742.5|2
1619761520000|2021-04-30 05:45:20|6745.7|6742.9|6746.2|6743.4|6746.2|6743.4|6745.2|6742.4|3
1619761530000|2021-04-30 05:45:30|6745.8|6743|6746.2|6743.4|6746.2|6743.4|6745.7|6742.9|0
1619761540000|2021-04-30 05:45:40|6746.3|6743.5|6747.3|6744.5|6747.3|6744.5|6746.3|6743.5|3
1619761550000|2021-04-30 05:45:50|6747.7|6744.9|6747.7|6744.9|6747.7|6744.9|6747.2|6744.4|1
1619761560000|2021-04-30 05:46:00|6748.2|6745.4|6748.2|6745.4|6748.2|6745.4|6747.7|6744.9|0
1619761570000|2021-04-30 05:46:10|6748.7|6745.9|6749.2|6746.4|6749.2|6746.4|6748.7|6745.9|1
1619761580000|2021-04-30 05:46:20|6749.7|6746.9|6751.2|6748.4|6751.2|6748.4|6749.7|6746.9|8
1619761590000|2021-04-30 05:46:30|6750.7|6747.9|6751.7|6748.9|6751.7|6748.9|6750.7|6747.9|5
1619761600000|2021-04-30 05:46:40|6751.2|6748.4|6751.2|6748.4|6751.2|6748.4|6750.2|6747.4|1
1619761620000|2021-04-30 05:47:00|6750.7|6747.9|6751.2|6748.4|6751.2|6748.4|6750.3|6747.5|3
1619761630000|2021-04-30 05:47:10|6751.3|6747.3|6751.7|6748.9|6751.7|6748.9|6750.3|6747.3|3
1619761640000|2021-04-30 05:47:20|6752.2|6749.4|6751.7|6748.9|6752.2|6749.4|6751.7|6748.9|0
1619761650000|2021-04-30 05:47:30|6752.2|6749.4|6752.2|6749.4|6752.2|6749.4|6751.7|6748.9|0
1619761660000|2021-04-30 05:47:40|6752.7|6749.9|6752.7|6749.9|6752.7|6749.9|6752.2|6749.4|0
1619761670000|2021-04-30 05:47:50|6753.2|6750.4|6753.2|6750.4|6753.2|6750.4|6753.2|6750.4|17
1619761680000|2021-04-30 05:48:00|6752.7|6749.9|6753.2|6750.4|6753.2|6750.4|6752.3|6749.5|1
1619761690000|2021-04-30 05:48:10|||||||||1
1619761700000|2021-04-30 05:48:20|6752.7|6749.9|6753.2|6750.4|6753.2|6750.4|6752.7|6749.9|0
1619761710000|2021-04-30 05:48:30|6752.7|6749.9|6752.7|6749.9|6752.7|6749.9|6752.7|6749.9|0
1619761730000|2021-04-30 05:48:50|6753.2|6750.4|6753.2|6750.4|6753.2|6750.4|6753.2|6750.4|3
1619761740000|2021-04-30 05:49:00|6753.7|6750.9|6753.2|6750.4|6753.7|6750.9|6753.2|6750.4|0
1619761790000|2021-04-30 05:49:50|6753.7|6750.9|6753.2|6750.4|6753.7|6750.9|6753.2|6750.4|4
1619761800000|2021-04-30 05:50:00|||||||||2
1619761810000|2021-04-30 05:50:10|||||||||1
1619761830000|2021-04-30 05:50:30|6752.7|6749.9|6752.2|6749.4|6752.7|6749.9|6751.7|6748.9|4
1619761860000|2021-04-30 05:51:00|6752.7|6749.9|6753.7|6750.9|6753.7|6750.9|6752.7|6749.9|1
1619761870000|2021-04-30 05:51:10|6753.2|6750.4|6754.7|6751.9|6754.7|6751.9|6753.2|6750.4|3
1619761880000|2021-04-30 05:51:20|6755.7|6752.9|6754.7|6751.9|6756.2|6753.4|6754.7|6751.9|350
1619761890000|2021-04-30 05:51:30|6755.2|6752.4|6755.2|6752.4|6755.2|6752.4|6754.7|6751.9|0
1619761900000|2021-04-30 05:51:40|6755.7|6752.9|6755.7|6752.9|6756.7|6753.9|6754.2|6751.4|13
1619761910000|2021-04-30 05:51:50|6754.7|6751.9|6755.2|6752.4|6755.2|6752.4|6754.7|6751.9|2
1619761920000|2021-04-30 05:52:00|6754.7|6751.9|6754.2|6751.4|6754.7|6751.9|6754.2|6751.4|1
1619761930000|2021-04-30 05:52:10|6753.7|6750.9|6754.2|6751.4|6754.2|6751.4|6753.7|6750.9|1
1619761950000|2021-04-30 05:52:30|6754.7|6751.9|6755.7|6752.9|6755.7|6752.9|6754.7|6751.9|4
1619761960000|2021-04-30 05:52:40|6755.2|6752.4|6755.2|6752.4|6755.2|6752.4|6754.7|6751.9|4
1619761980000|2021-04-30 05:53:00|6754.7|6751.9|6755.7|6752.9|6755.7|6752.9|6754.7|6751.9|147
1619761990000|2021-04-30 05:53:10|||||||||5
1619762000000|2021-04-30 05:53:20|6756.2|6753.4|6756.2|6753.4|6756.2|6753.4|6756.2|6753.4|4
1619762010000|2021-04-30 05:53:30|6756.7|6753.9|6757.7|6754.9|6757.7|6754.9|6756.7|6753.9|2
1619762020000|2021-04-30 05:53:40|6757.2|6754.4|6758.2|6755.4|6758.2|6755.4|6757.2|6754.4|1
1619762030000|2021-04-30 05:53:50|6757.2|6754.4|6758.2|6755.4|6758.2|6755.4|6757.2|6754.4|51
1619762040000|2021-04-30 05:54:00|6758.7|6755.9|6757.7|6754.9|6758.7|6755.9|6757.7|6754.9|13
1619762050000|2021-04-30 05:54:10|||||||||32
1619762060000|2021-04-30 05:54:20|||||||||25
1619762070000|2021-04-30 05:54:30|6758.2|6755.4|6758.7|6755.9|6758.7|6755.9|6758.2|6755.4|1
1619762080000|2021-04-30 05:54:40|6759.7|6756.9|6759.2|6756.4|6759.7|6756.9|6759.2|6756.4|4
1619762090000|2021-04-30 05:54:50|6758.7|6755.9|6758.2|6755.4|6759.2|6756.4|6758.2|6755.4|42
1619762100000|2021-04-30 05:55:00|6758.7|6755.9|6758.7|6755.9|6758.7|6755.9|6758.7|6755.9|0
1619762110000|2021-04-30 05:55:10|6757.7|6754.9|6757.7|6754.9|6757.7|6754.9|6757.7|6754.9|1
1619762120000|2021-04-30 05:55:20|6758.2|6755.4|6758.2|6755.4|6758.2|6755.4|6758.2|6755.4|3
1619762130000|2021-04-30 05:55:30|||||||||5
1619762140000|2021-04-30 05:55:40|6757.7|6754.9|6757.7|6754.9|6757.7|6754.9|6757.7|6754.9|1
1619762150000|2021-04-30 05:55:50|6758.2|6755.4|6758.2|6755.4|6758.2|6755.4|6758.2|6755.4|0
1619762170000|2021-04-30 05:56:10|6758.7|6755.9|6759.7|6756.9|6759.7|6756.9|6758.7|6755.9|7
1619762180000|2021-04-30 05:56:20|6760.6|6757.8|6761.2|6758.4|6761.2|6758.4|6760.2|6757.4|20
1619762190000|2021-04-30 05:56:30|6761.7|6758.9|6762.2|6759.4|6762.7|6759.9|6761.7|6758.9|16
1619762200000|2021-04-30 05:56:40|6762.7|6759.9|6762.2|6759.4|6762.7|6759.9|6762.2|6759.4|7
1619762210000|2021-04-30 05:56:50|6762.7|6759.9|6762.7|6759.9|6762.7|6759.9|6762.2|6759.4|5
1619762220000|2021-04-30 05:57:00|6762.2|6759.4|6761.2|6758.4|6762.7|6759.9|6760.7|6757.9|35
1619762230000|2021-04-30 05:57:10|6760.7|6757.9|6760.1|6757.3|6761.2|6758.4|6759.7|6756.9|5
1619762240000|2021-04-30 05:57:20|6760.2|6757.4|6759.2|6756.4|6760.2|6757.4|6758.2|6755.4|5
1619762250000|2021-04-30 05:57:30|6759.7|6756.9|6759.2|6756.4|6759.7|6756.9|6758.7|6755.9|1
1619762260000|2021-04-30 05:57:40|6758.7|6755.9|6759.7|6756.9|6759.7|6756.9|6758.7|6755.9|0
1619762270000|2021-04-30 05:57:50|6760.2|6757.4|6760.7|6757.9|6760.7|6757.9|6759.2|6756.4|16
1619762280000|2021-04-30 05:58:00|||||||||2
1619762290000|2021-04-30 05:58:10|6760.2|6757.4|6760.2|6757.4|6760.7|6757.9|6760.2|6757.4|11
1619762320000|2021-04-30 05:58:40|6758.7|6755.9|6759.2|6756.4|6759.2|6756.4|6758.7|6755.9|25
1619762330000|2021-04-30 05:58:50|6758.2|6755.4|6759.2|6756.4|6759.2|6756.4|6758.2|6755.4|10
1619762340000|2021-04-30 05:59:00|6758.7|6755.9|6761.2|6758.4|6761.2|6758.4|6758.2|6755.4|12
1619762350000|2021-04-30 05:59:10|||||||||7
1619762360000|2021-04-30 05:59:20|||||||||1
1619762370000|2021-04-30 05:59:30|6760.7|6757.9|6761.2|6758.4|6761.2|6758.4|6760.7|6757.9|1
1619762380000|2021-04-30 05:59:40|6761.7|6758.9|6761.7|6758.9|6761.7|6758.9|6760.8|6758|33
1619762390000|2021-04-30 05:59:50|6762.2|6759.4|6761.2|6758.4|6762.2|6759.4|6761.2|6758.4|101
1619762400000|2021-04-30 06:00:00|6761.7|6758.9|6763.2|6760.4|6763.2|6760.4|6761.2|6758.4|34
1619762410000|2021-04-30 06:00:10|6762.7|6759.9|6762.2|6759.4|6762.7|6759.9|6762.2|6759.4|63
1619762420000|2021-04-30 06:00:20|6762.7|6759.9|6763.2|6760.4|6764.2|6761.4|6762.7|6759.9|20
1619762430000|2021-04-30 06:00:30|6762.7|6759.9|6763.2|6760.4|6763.2|6760.4|6762.7|6759.9|4
1619762440000|2021-04-30 06:00:40|6763.7|6760.9|6763.7|6760.9|6763.7|6760.9|6763.7|6760.9|0
1619762450000|2021-04-30 06:00:50|6764.7|6761.9|6763.7|6760.9|6764.7|6761.9|6763.7|6760.9|2
1619762460000|2021-04-30 06:01:00|6763.2|6760.4|6763.2|6760.4|6763.2|6760.4|6763.2|6760.4|3
1619762480000|2021-04-30 06:01:20|6762.7|6759.9|6762.7|6759.9|6762.7|6759.9|6762.7|6759.9|0
1619762490000|2021-04-30 06:01:30|6762.2|6759.4|6761.2|6758.4|6762.2|6759.4|6761.2|6758.4|10
1619762500000|2021-04-30 06:01:40|6760.7|6757.9|6761.7|6758.9|6761.7|6758.9|6759.7|6756.9|6
1619762510000|2021-04-30 06:01:50|6761.2|6758.4|6760.7|6757.9|6761.2|6758.4|6760.7|6757.9|2
1619762520000|2021-04-30 06:02:00|6760.2|6757.4|6759.7|6756.9|6760.7|6757.9|6759.2|6756.4|10
1619762530000|2021-04-30 06:02:10|6759.2|6756.4|6761.2|6758.4|6761.2|6758.4|6759.2|6756.4|42
1619762540000|2021-04-30 06:02:20|6760.7|6757.9|6761.7|6758.9|6761.7|6758.9|6759.7|6756.9|6
1619762550000|2021-04-30 06:02:30|||||||||2
1619762560000|2021-04-30 06:02:40|6760.7|6757.9|6760.7|6757.9|6760.7|6757.9|6760.7|6757.9|6
1619762570000|2021-04-30 06:02:50|6761.7|6758.9|6761.2|6758.4|6761.7|6758.9|6761.2|6758.4|8
1619762590000|2021-04-30 06:03:10|6761.7|6758.9|6764.2|6761.4|6765.3|6761.9|6761.7|6758.9|37
1619762600000|2021-04-30 06:03:20|6764.7|6761.9|6764.2|6761.4|6765.2|6762.4|6764.2|6761.4|0
1619762610000|2021-04-30 06:03:30|6764.7|6761.9|6765.2|6762.4|6765.7|6762.9|6764.7|6761.9|8
1619762620000|2021-04-30 06:03:40|6765.7|6762.9|6763.7|6760.9|6765.7|6762.9|6763.7|6760.9|10
1619762630000|2021-04-30 06:03:50|6764.2|6761.4|6765.2|6762.4|6765.2|6762.4|6764.2|6761.4|1
1619762640000|2021-04-30 06:04:00|6765.7|6762.9|6766.2|6763.4|6766.7|6763.9|6765.7|6762.9|19
1619762650000|2021-04-30 06:04:10|6765.7|6762.9|6767.7|6764.9|6768.2|6765.4|6765.7|6762.9|8
1619762660000|2021-04-30 06:04:20|||||||||4
1619762670000|2021-04-30 06:04:30|6767.2|6764.4|6766.2|6763.4|6767.7|6764.9|6766.2|6763.4|13
1619762680000|2021-04-30 06:04:40|6765.2|6762.4|6765.7|6762.9|6765.7|6762.9|6765.2|6762.4|3
1619762690000|2021-04-30 06:04:50|6765.2|6762.4|6765.2|6762.4|6765.2|6762.4|6764.7|6761.9|2
1619762700000|2021-04-30 06:05:00|6765.7|6762.9|6763.7|6760.9|6765.7|6762.9|6763.7|6760.9|3
1619762710000|2021-04-30 06:05:10|6764.7|6761.9|6764.2|6761.4|6764.7|6761.9|6764.2|6761.4|3
1619762720000|2021-04-30 06:05:20|6763.7|6760.9|6763.7|6760.9|6764.2|6761.4|6763.7|6760.9|70
1619762730000|2021-04-30 06:05:30|6763.2|6760.4|6762.7|6759.9|6763.7|6760.9|6762.7|6759.9|126
1619762740000|2021-04-30 06:05:40|6762.2|6759.4|6762.2|6759.4|6763.2|6760.4|6761.7|6758.9|102
1619762750000|2021-04-30 06:05:50|6761.7|6758.9|6762.2|6759.4|6762.3|6759.4|6761.7|6758.3|65
1619762760000|2021-04-30 06:06:00|6761.7|6758.9|6762.2|6759.4|6762.2|6759.4|6761.7|6758.9|94
1619762770000|2021-04-30 06:06:10|6762.7|6759.9|6762.2|6759.4|6762.7|6759.9|6762.2|6759.4|0
1619762780000|2021-04-30 06:06:20|6761.7|6758.9|6765.2|6762.4|6765.6|6762.8|6761.7|6758.9|5
1619762790000|2021-04-30 06:06:30|6765.7|6762.9|6764.2|6761.4|6765.7|6762.9|6764.2|6761.4|7
1619762820000|2021-04-30 06:07:00|6764.7|6761.9|6764.7|6761.9|6764.7|6761.9|6764.2|6761.4|0
1619762830000|2021-04-30 06:07:10|6764.2|6761.4|6764.2|6761.4|6764.7|6761.9|6764.2|6761.4|5
1619762850000|2021-04-30 06:07:30|6763.7|6760.9|6762.2|6759.4|6763.7|6760.9|6762.2|6759.4|12
1619762860000|2021-04-30 06:07:40|6761.7|6758.9|6760.7|6757.9|6761.7|6758.9|6760.2|6757.4|3
1619762870000|2021-04-30 06:07:50|6760.2|6757.4|6760.2|6757.4|6760.2|6757.4|6759.7|6756.9|3
1619762880000|2021-04-30 06:08:00|6760.7|6757.9|6762.7|6759.9|6762.7|6759.9|6760.7|6757.9|8
1619762890000|2021-04-30 06:08:10|6762.2|6759.4|6762.2|6759.4|6762.7|6759.9|6762.2|6759.4|3
1619762900000|2021-04-30 06:08:20|6762.7|6759.9|6762.7|6759.9|6762.7|6759.9|6762.7|6759.9|6
1619762910000|2021-04-30 06:08:30|6762.2|6759.4|6762.2|6759.4|6762.2|6759.4|6762.2|6759.4|0
1619762930000|2021-04-30 06:08:50|||||||||2
1619762940000|2021-04-30 06:09:00|||||||||1
1619762960000|2021-04-30 06:09:20|6762.7|6759.9|6762.2|6759.4|6762.7|6759.9|6762.2|6759.4|12
1619762970000|2021-04-30 06:09:30|6762.7|6759.9|6762.2|6759.4|6762.7|6759.9|6762.2|6759.4|56
1619762980000|2021-04-30 06:09:40|6762.7|6759.9|6764.2|6761.4|6764.2|6761.4|6762.7|6759.9|11
1619763000000|2021-04-30 06:10:00|6763.7|6760.9|6762.2|6759.4|6763.7|6760.9|6761.7|6758.9|36
1619763010000|2021-04-30 06:10:10|6762.7|6759.9|6762.2|6759.4|6762.7|6759.9|6762.2|6759.4|14
1619763020000|2021-04-30 06:10:20|6762.7|6759.9|6761.7|6758.9|6762.7|6759.9|6761.7|6758.9|19
1619763030000|2021-04-30 06:10:30|6762.7|6759.9|6760.2|6757.4|6762.7|6759.9|6760.2|6757.4|30
1619763060000|2021-04-30 06:11:00|6759.7|6756.9|6759.7|6756.9|6759.7|6756.9|6759.7|6756.9|7
1619763070000|2021-04-30 06:11:10|||||||||4
1619763080000|2021-04-30 06:11:20|6760.2|6757.4|6760.2|6757.4|6760.2|6757.4|6760.2|6757.4|5
1619763090000|2021-04-30 06:11:30|6759.7|6756.9|6759.7|6756.9|6759.7|6756.9|6759.7|6756.9|0
1619763120000|2021-04-30 06:12:00|6760.2|6757.4|6760.2|6757.4|6760.2|6757.4|6760.2|6757.4|2
1619763130000|2021-04-30 06:12:10|6760.7|6757.9|6759.7|6756.9|6760.7|6757.9|6759.7|6756.9|2
1619763150000|2021-04-30 06:12:30|6761.7|6758.9|6762.2|6759.4|6762.7|6759.9|6761.7|6758.9|3
1619763160000|2021-04-30 06:12:40|||||||||1
1619763170000|2021-04-30 06:12:50|6761.7|6758.9|6762.7|6759.9|6762.7|6759.9|6761.7|6758.9|3
1619763190000|2021-04-30 06:13:10|6762.2|6759.4|6762.2|6759.4|6762.2|6759.4|6762.2|6759.4|2
1619763200000|2021-04-30 06:13:20|6764.7|6761.9|6765.2|6762.4|6765.7|6762.9|6764.7|6761.9|33
1619763210000|2021-04-30 06:13:30|6764.2|6761.4|6764.7|6761.9|6764.7|6761.9|6764.2|6761.4|1
1619763220000|2021-04-30 06:13:40|6765.2|6762.4|6764.7|6761.9|6765.2|6762.4|6764.7|6761.9|70
1619763230000|2021-04-30 06:13:50|||||||||1
1619763260000|2021-04-30 06:14:20|6765.6|6762.8|6765.2|6762.4|6765.7|6762.9|6765.2|6762.4|6
1619763270000|2021-04-30 06:14:30|6764.7|6761.9|6765.7|6762.9|6766.7|6763.9|6764.7|6761.9|30
1619763280000|2021-04-30 06:14:40|6766.6|6763.8|6766.6|6763.8|6766.6|6763.8|6766.6|6763.8|3
1619763290000|2021-04-30 06:14:50|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|6767.2|6764.4|8
1619763300000|2021-04-30 06:15:00|6767.2|6764.4|6767.7|6764.9|6767.7|6764.9|6766.7|6763.9|8
1619763310000|2021-04-30 06:15:10|6767.6|6764.8|6767.6|6764.8|6768.1|6765.3|6767.6|6764.8|23
1619763320000|2021-04-30 06:15:20|6767.7|6764.9|6768.1|6765.3|6768.2|6765.4|6767.7|6764.9|3
1619763330000|2021-04-30 06:15:30|6767.7|6764.9|6768.6|6765.8|6768.6|6765.8|6767.6|6764.8|52
1619763340000|2021-04-30 06:15:40|6769.6|6766.8|6769.2|6766.4|6769.6|6766.8|6768.7|6765.9|8
1619763350000|2021-04-30 06:15:50|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|0
1619763360000|2021-04-30 06:16:00|6769.7|6766.9|6769.7|6766.9|6769.7|6766.9|6769.7|6766.9|0
1619763370000|2021-04-30 06:16:10|6769.1|6766.3|6769.2|6766.4|6769.6|6766.8|6769.1|6766.3|20
1619763380000|2021-04-30 06:16:20|||||||||6
1619763390000|2021-04-30 06:16:30|||||||||2
1619763400000|2021-04-30 06:16:40|6768.7|6765.9|6769.2|6766.4|6769.2|6766.4|6768.7|6765.9|5
1619763410000|2021-04-30 06:16:50|6769.7|6766.9|6770.2|6767.4|6770.2|6767.4|6769.7|6766.9|3
1619763420000|2021-04-30 06:17:00|6769.7|6766.9|6769.7|6766.9|6769.7|6766.9|6769.7|6766.9|0
1619763430000|2021-04-30 06:17:10|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|0
1619763440000|2021-04-30 06:17:20|6768.7|6765.9|6768.7|6765.9|6768.7|6765.9|6768.7|6765.9|11
1619763450000|2021-04-30 06:17:30|6768.6|6765.8|6769.2|6766.4|6769.2|6766.4|6768.6|6765.8|13
1619763460000|2021-04-30 06:17:40|6768.7|6765.9|6769.2|6766.4|6769.2|6766.4|6768.7|6765.9|7
1619763470000|2021-04-30 06:17:50|6768.7|6765.9|6768.7|6765.9|6768.7|6765.9|6768.7|6765.9|35
1619763480000|2021-04-30 06:18:00|6769.2|6766.4|6768.7|6765.9|6769.2|6766.4|6768.7|6765.9|10
1619763490000|2021-04-30 06:18:10|6768.6|6765.8|6766.2|6763.4|6768.6|6765.8|6764.7|6761.9|97
1619763500000|2021-04-30 06:18:20|||||||||66
1619763510000|2021-04-30 06:18:30|6765.7|6762.9|6765.7|6762.9|6765.7|6762.9|6765.7|6762.9|2
1619763520000|2021-04-30 06:18:40|6767.7|6764.9|6767.7|6764.9|6768.2|6765.4|6767.7|6764.9|13
1619763540000|2021-04-30 06:19:00|6768.2|6765.4|6768.2|6765.4|6768.7|6765.9|6768.2|6765.4|2
1619763550000|2021-04-30 06:19:10|6768.6|6765.8|6768.2|6765.4|6768.7|6765.9|6768.2|6765.4|2
1619763560000|2021-04-30 06:19:20|6768.7|6765.9|6768.2|6765.4|6768.7|6765.9|6768.2|6765.4|0
1619763570000|2021-04-30 06:19:30|6769.6|6766.8|6769.2|6766.4|6769.6|6766.8|6769.2|6766.4|10
1619763580000|2021-04-30 06:19:40|6768.7|6765.9|6768.7|6765.9|6768.7|6765.9|6768.7|6765.9|0
1619763590000|2021-04-30 06:19:50|6769.2|6766.4|6768.2|6765.4|6770.1|6767.3|6768.2|6765.4|11
1619763600000|2021-04-30 06:20:00|6768.6|6765.8|6768.2|6765.4|6768.7|6765.9|6768.2|6765.4|3
1619763620000|2021-04-30 06:20:20|6769.6|6766.8|6773.6|6770.8|6773.6|6770.8|6769.6|6766.8|86
1619763630000|2021-04-30 06:20:30|6773.7|6770.9|6772.6|6769.8|6773.7|6770.9|6772.6|6769.8|6
1619763640000|2021-04-30 06:20:40|||||||||7
1619763650000|2021-04-30 06:20:50|||||||||2
1619763660000|2021-04-30 06:21:00|6773.1|6770.3|6771.2|6768.4|6773.1|6770.3|6771.2|6768.4|16
1619763670000|2021-04-30 06:21:10|6771.1|6768.3|6770.2|6767.4|6771.1|6768.3|6770.2|6767.4|4
1619763680000|2021-04-30 06:21:20|6771.2|6767.2|6771.2|6768.4|6772.5|6769.7|6770.6|6767.2|75
1619763690000|2021-04-30 06:21:30|6771.1|6768.3|6770.6|6767.8|6771.1|6768.3|6770.2|6767.4|1
1619763700000|2021-04-30 06:21:40|6770.7|6767.9|6772.2|6769.4|6772.6|6769.8|6770.7|6767.9|31
1619763710000|2021-04-30 06:21:50|6772.6|6769.8|6771.7|6768.9|6772.6|6769.8|6771.7|6768.9|10
1619763720000|2021-04-30 06:22:00|6771.6|6768.8|6770.2|6767.4|6771.6|6768.8|6770.2|6767.4|18
1619763730000|2021-04-30 06:22:10|6769.7|6766.9|6770.2|6767.4|6770.6|6767.8|6769.6|6766.8|8
1619763740000|2021-04-30 06:22:20|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|2
1619763750000|2021-04-30 06:22:30|6771.6|6768.8|6772.1|6769.3|6772.2|6769.3|6770.6|6767.8|24
1619763760000|2021-04-30 06:22:40|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|13
1619763770000|2021-04-30 06:22:50|6772.6|6769.8|6772.6|6769.8|6773.6|6770.8|6772.2|6769.4|55
1619763780000|2021-04-30 06:23:00|6773.2|6770.4|6771.7|6768.9|6773.6|6770.8|6771.6|6768.8|36
1619763790000|2021-04-30 06:23:10|6772.7|6769.9|6773.6|6770.8|6773.6|6770.8|6772.7|6769.9|33
1619763800000|2021-04-30 06:23:20|6773.2|6770.4|6773.7|6770.9|6773.7|6770.9|6773.2|6770.4|12
1619763810000|2021-04-30 06:23:30|6773.6|6770.8|6773.2|6770.4|6773.6|6770.8|6773.2|6770.4|4
1619763820000|2021-04-30 06:23:40|6772.7|6769.9|6772.6|6769.8|6773.2|6770.4|6772.6|6769.8|26
1619763830000|2021-04-30 06:23:50|6772.7|6769.9|6773.6|6770.8|6773.6|6770.8|6772.6|6769.8|80
1619763840000|2021-04-30 06:24:00|6773.7|6770.9|6774.6|6771.8|6774.7|6771.9|6773.6|6770.8|47
1619763850000|2021-04-30 06:24:10|6774.7|6771.9|6774.7|6771.9|6775.2|6772.4|6773.7|6770.9|43
1619763860000|2021-04-30 06:24:20|6774.2|6771.4|6774.7|6771.9|6774.7|6771.9|6774.2|6771.4|2
1619763870000|2021-04-30 06:24:30|6773.7|6770.9|6774.7|6771.9|6774.7|6771.9|6773.7|6770.9|4
1619763880000|2021-04-30 06:24:40|6774.2|6771.4|6773.7|6770.9|6774.2|6771.4|6773.7|6770.9|6
1619763890000|2021-04-30 06:24:50|6773.2|6770.4|6775.2|6772.4|6775.2|6772.4|6772.7|6769.9|54
1619763900000|2021-04-30 06:25:00|6775.7|6772.9|6776.7|6773.9|6776.7|6773.9|6775.7|6772.9|49
1619763910000|2021-04-30 06:25:10|6777.2|6774.4|6777.7|6774.9|6777.7|6774.9|6776.2|6773.4|26
1619763920000|2021-04-30 06:25:20|6777.2|6774.4|6776.2|6773.4|6777.2|6774.4|6776.2|6773.4|3
1619763930000|2021-04-30 06:25:30|6775.7|6772.9|6777.2|6774.4|6777.2|6774.4|6775.7|6772.9|26
1619763940000|2021-04-30 06:25:40|6777.6|6774.8|6777.6|6774.8|6777.6|6774.8|6777.6|6774.8|37
1619763950000|2021-04-30 06:25:50|||||||||37
1619763960000|2021-04-30 06:26:00|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|36
1619763970000|2021-04-30 06:26:10|6773.8|6771|6773.6|6770.8|6773.8|6771|6772.7|6769.9|18
1619763980000|2021-04-30 06:26:20|6773.7|6770.9|6773.7|6770.9|6774.6|6771.8|6773.7|6770.9|3
1619763990000|2021-04-30 06:26:30|6773.2|6770.4|6772.7|6769.9|6773.2|6770.4|6772.7|6769.9|2
1619764000000|2021-04-30 06:26:40|6773.2|6770.4|6773.2|6770.4|6773.2|6770.4|6773.2|6770.4|3
1619764010000|2021-04-30 06:26:50|6772.7|6769.9|6771.7|6768.9|6772.7|6769.9|6771.2|6768.4|6
1619764020000|2021-04-30 06:27:00|6771.2|6768.4|6773.7|6770.9|6775.7|6770.9|6771.2|6765.7|69
1619764030000|2021-04-30 06:27:10|6773.2|6770.4|6771.7|6768.9|6773.2|6770.4|6771.7|6768.9|4
1619764040000|2021-04-30 06:27:20|6772.2|6769.4|6774.2|6771.4|6774.2|6771.4|6772.2|6769.4|10
1619764050000|2021-04-30 06:27:30|6773.7|6770.9|6774.2|6771.4|6775.2|6772.4|6773.7|6770.9|10
1619764060000|2021-04-30 06:27:40|6773.7|6770.9|6773.7|6770.9|6773.7|6770.9|6773.7|6770.9|1
1619764070000|2021-04-30 06:27:50|6772.7|6769.9|6773.2|6770.4|6773.7|6770.9|6772.7|6769.9|28
1619764080000|2021-04-30 06:28:00|6772.7|6769.9|6773.2|6770.4|6773.7|6770.9|6772.7|6769.9|2
1619764090000|2021-04-30 06:28:10|6772.7|6769.9|6772.2|6769.4|6774.2|6771.4|6771.7|6768.9|96
1619764100000|2021-04-30 06:28:20|6772.7|6769.9|6772.7|6769.9|6772.7|6769.9|6772.2|6769.4|2
1619764110000|2021-04-30 06:28:30|6772.2|6769.4|6772.7|6769.9|6772.7|6769.9|6772.2|6769.4|0
1619764120000|2021-04-30 06:28:40|6772.2|6769.4|6772.2|6769.4|6772.2|6769.4|6772.2|6769.4|0
1619764130000|2021-04-30 06:28:50|||||||||1
1619764140000|2021-04-30 06:29:00|6772.7|6769.9|6771.7|6768.9|6772.7|6769.9|6771.7|6768.9|4
1619764150000|2021-04-30 06:29:10|6771.2|6768.4|6773.7|6770.9|6773.7|6770.9|6770.7|6767.9|34
1619764160000|2021-04-30 06:29:20|6772.7|6769.9|6772.2|6769.4|6772.7|6769.9|6772.2|6769.4|40
1619764170000|2021-04-30 06:29:30|6771.7|6768.9|6772.2|6769.4|6772.2|6769.4|6771.7|6768.9|1
1619764180000|2021-04-30 06:29:40|6771.7|6768.9|6771.7|6768.9|6771.7|6768.9|6771.7|6768.9|3
1619764190000|2021-04-30 06:29:50|6771.2|6768.4|6771.7|6768.9|6771.7|6768.9|6770.7|6767.9|6
1619764200000|2021-04-30 06:30:00|6770.7|6767.9|6770.7|6767.9|6770.7|6767.9|6770.7|6767.9|2
1619764210000|2021-04-30 06:30:10|6769.7|6766.9|6771.2|6768.4|6771.7|6768.9|6769.7|6766.9|7
1619764220000|2021-04-30 06:30:20|6771.6|6768.8|6771.2|6768.4|6771.6|6768.8|6771.2|6768.4|4
1619764230000|2021-04-30 06:30:30|6771.7|6768.9|6771.7|6768.9|6771.7|6768.9|6771.7|6768.9|12
1619764240000|2021-04-30 06:30:40|6772.1|6769.3|6774.2|6771.4|6774.6|6771.8|6772.1|6769.3|32
1619764250000|2021-04-30 06:30:50|6774.7|6771.9|6772.2|6769.4|6774.7|6771.9|6772.2|6769.4|10
1619764260000|2021-04-30 06:31:00|6772.7|6769.9|6770.7|6767.9|6772.7|6769.9|6770.7|6767.9|4
1619764270000|2021-04-30 06:31:10|6771.2|6768.4|6770.7|6767.9|6771.2|6768.4|6770.7|6767.9|6
1619764280000|2021-04-30 06:31:20|6770.2|6767.4|6770.2|6767.4|6770.2|6767.4|6770.2|6767.4|1
1619764290000|2021-04-30 06:31:30|6769.7|6766.9|6771.7|6768.9|6771.7|6768.9|6769.7|6766.9|8
1619764300000|2021-04-30 06:31:40|6772.2|6769.4|6770.7|6767.9|6772.7|6769.9|6770.7|6767.9|4
1619764310000|2021-04-30 06:31:50|6772.6|6769.8|6771.7|6768.9|6772.7|6769.9|6771.7|6768.9|53
1619764320000|2021-04-30 06:32:00|6772.2|6769.4|6771.7|6768.9|6772.6|6769.8|6771.7|6768.9|16
1619764330000|2021-04-30 06:32:10|6771.2|6768.4|6770.2|6767.4|6771.2|6768.4|6769.7|6766.9|8
1619764340000|2021-04-30 06:32:20|6769.7|6766.9|6770.2|6767.4|6770.2|6767.4|6769.7|6766.9|3
1619764350000|2021-04-30 06:32:30|6769.7|6766.9|6769.7|6766.9|6769.7|6766.9|6769.7|6766.9|10
1619764360000|2021-04-30 06:32:40|6770.2|6767.4|6766.7|6763.9|6770.7|6767.9|6765.7|6762.9|131
1619764370000|2021-04-30 06:32:50|6768.6|6765.8|6767.7|6764.9|6768.6|6765.8|6766.2|6763.4|41
1619764380000|2021-04-30 06:33:00|6767.2|6764.4|6766.7|6763.9|6767.7|6764.9|6766.7|6763.9|3
1619764390000|2021-04-30 06:33:10|6766.2|6763.4|6768.6|6765.8|6768.6|6765.8|6765.7|6762.9|56
1619764400000|2021-04-30 06:33:20|6768.7|6765.9|6771.7|6768.9|6772.7|6769.9|6768.7|6765.9|22
1619764410000|2021-04-30 06:33:30|6772.2|6769.4|6772.7|6769.9|6772.7|6769.9|6772.2|6769.4|6
1619764420000|2021-04-30 06:33:40|6772.6|6769.8|6772.2|6769.4|6772.7|6769.9|6772.2|6769.4|5
1619764430000|2021-04-30 06:33:50|6771.7|6768.9|6771.7|6768.9|6772.2|6769.4|6770.7|6767.9|6
1619764440000|2021-04-30 06:34:00|6771.2|6768.4|6771.2|6768.4|6771.6|6768.8|6771.2|6768.4|1
1619764450000|2021-04-30 06:34:10|6770.6|6767.8|6772.1|6769.3|6772.1|6769.3|6770.6|6767.8|20
1619764460000|2021-04-30 06:34:20|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|2
1619764470000|2021-04-30 06:34:30|6770.1|6767.3|6769.6|6766.8|6770.1|6767.3|6769.6|6766.8|27
1619764480000|2021-04-30 06:34:40|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|4
1619764490000|2021-04-30 06:34:50|6770.7|6767.9|6768.1|6765.3|6772.2|6769.3|6768.1|6765.3|56
1619764500000|2021-04-30 06:35:00|6769.1|6766.3|6770.1|6767.3|6770.1|6767.3|6769.1|6766.3|17
1619764510000|2021-04-30 06:35:10|6770.6|6767.8|6771.1|6768.3|6771.6|6768.8|6770.6|6767.8|3
1619764520000|2021-04-30 06:35:20|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|0
1619764530000|2021-04-30 06:35:30|6772.1|6769.3|6772.1|6769.3|6772.1|6769.3|6772.1|6769.3|4
1619764540000|2021-04-30 06:35:40|6771.7|6768.9|6771.7|6768.9|6771.7|6768.9|6771.7|6768.9|0
1619764560000|2021-04-30 06:36:00|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|2
1619764570000|2021-04-30 06:36:10|6770.6|6767.8|6769.6|6766.8|6770.6|6767.8|6769.1|6766.3|3
1619764580000|2021-04-30 06:36:20|6769.1|6766.3|6769.1|6766.3|6769.1|6766.3|6769.1|6766.3|1
1619764590000|2021-04-30 06:36:30|6768.6|6765.8|6768.1|6765.3|6768.6|6765.8|6767.6|6764.8|8
1619764620000|2021-04-30 06:37:00|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|3
1619764630000|2021-04-30 06:37:10|6767.1|6764.3|6766.1|6763.3|6767.1|6764.3|6765.6|6762.8|3
1619764640000|2021-04-30 06:37:20|||||||||6
1619764650000|2021-04-30 06:37:30|||||||||1
1619764660000|2021-04-30 06:37:40|6765.7|6762.9|6765.1|6762.3|6765.7|6762.9|6765.1|6762.3|1
1619764670000|2021-04-30 06:37:50|6765.6|6762.8|6765.1|6762.3|6767.6|6764.8|6764.7|6761.9|206
1619764680000|2021-04-30 06:38:00|6765.6|6762.8|6764.2|6761.4|6765.6|6762.8|6764.2|6761.4|4
1619764690000|2021-04-30 06:38:10|6764.7|6761.9|6764.7|6761.9|6764.7|6761.9|6764.2|6761.4|0
1619764700000|2021-04-30 06:38:20|6765.1|6762.3|6764.2|6761.4|6765.1|6762.3|6764.2|6761.4|5
1619764710000|2021-04-30 06:38:30|6763.7|6760.9|6763.7|6760.9|6764.7|6761.9|6762.7|6759.9|37
1619764720000|2021-04-30 06:38:40|6764.1|6761.3|6763.2|6760.4|6764.1|6761.3|6763.2|6760.4|3
1619764730000|2021-04-30 06:38:50|6763.6|6760.8|6764.2|6761.4|6764.2|6761.4|6763.6|6760.8|5
1619764740000|2021-04-30 06:39:00|6764.6|6761.8|6764.7|6761.9|6764.7|6761.9|6764.6|6761.8|2
1619764750000|2021-04-30 06:39:10|6765.1|6762.3|6764.7|6761.9|6765.6|6762.8|6764.7|6761.9|5
1619764760000|2021-04-30 06:39:20|6765.2|6762.4|6764.7|6761.9|6765.2|6762.4|6764.7|6761.9|43
1619764770000|2021-04-30 06:39:30|6765.1|6762.3|6765.1|6762.3|6765.1|6762.3|6765.1|6762.3|1
1619764780000|2021-04-30 06:39:40|6765.2|6762.4|6765.2|6762.4|6765.7|6762.9|6765.2|6762.4|1
1619764800000|2021-04-30 06:40:00|6765.7|6762.9|6766.2|6763.4|6766.2|6763.4|6765.7|6762.9|5
1619764820000|2021-04-30 06:40:20|6766.7|6763.9|6766.7|6763.9|6766.7|6763.9|6766.7|6763.9|1
1619764830000|2021-04-30 06:40:30|6766.2|6763.4|6766.2|6763.4|6766.2|6763.4|6766.2|6763.4|0
1619764840000|2021-04-30 06:40:40|6765.7|6762.9|6764.7|6761.9|6765.7|6762.9|6764.7|6761.9|2
1619764850000|2021-04-30 06:40:50|6766.1|6763.3|6765.7|6762.9|6766.1|6763.3|6765.2|6762.4|6
1619764860000|2021-04-30 06:41:00|6765.6|6762.8|6765.2|6762.4|6765.6|6762.8|6765.2|6762.4|1
1619764870000|2021-04-30 06:41:10|6764.7|6761.9|6764.7|6761.9|6764.7|6761.9|6764.7|6761.9|0
1619764890000|2021-04-30 06:41:30|6765.1|6762.3|6768.2|6765.4|6768.2|6765.4|6765.1|6762.3|10
1619764900000|2021-04-30 06:41:40|6767.7|6764.9|6768.2|6765.4|6768.2|6765.4|6767.7|6764.9|3
1619764920000|2021-04-30 06:42:00|6768.6|6765.8|6772.2|6769.4|6772.2|6769.4|6768.2|6765.4|15
1619764930000|2021-04-30 06:42:10|6771.2|6768.4|6771.2|6768.4|6771.2|6768.4|6770.2|6767.4|11
1619764940000|2021-04-30 06:42:20|||||||||1
1619764950000|2021-04-30 06:42:30|6771.7|6768.9|6771.7|6768.9|6771.7|6768.9|6771.7|6768.9|0
1619764960000|2021-04-30 06:42:40|6771.2|6768.4|6772.2|6769.4|6773.7|6770.9|6771.2|6768.4|77
1619764970000|2021-04-30 06:42:50|6771.7|6768.9|6772.7|6769.9|6772.7|6769.9|6771.7|6768.9|2
1619764980000|2021-04-30 06:43:00|6771.7|6768.9|6772.7|6769.9|6772.7|6769.9|6771.7|6768.9|3
1619764990000|2021-04-30 06:43:10|6772.2|6769.4|6771.2|6768.4|6772.6|6769.8|6771.2|6768.4|21
1619765010000|2021-04-30 06:43:30|6770.7|6767.9|6770.2|6767.4|6770.7|6767.9|6770.2|6767.4|3
1619765020000|2021-04-30 06:43:40|6771.1|6768.3|6771.1|6768.3|6771.1|6768.3|6771.1|6768.3|5
1619765040000|2021-04-30 06:44:00|6771.2|6768.4|6769.7|6766.9|6771.2|6768.4|6769.7|6766.9|6
1619765060000|2021-04-30 06:44:20|6769.2|6766.4|6769.7|6766.9|6769.7|6766.9|6769.2|6766.4|0
1619765080000|2021-04-30 06:44:40|6770.2|6767.4|6770.7|6767.9|6770.7|6767.9|6770.2|6767.4|3
1619765100000|2021-04-30 06:45:00|6770.2|6767.4|6770.7|6767.9|6770.7|6767.9|6770.2|6767.4|0
1619765110000|2021-04-30 06:45:10|6770.2|6767.4|6770.2|6767.4|6770.2|6767.4|6770.2|6767.4|1
1619765130000|2021-04-30 06:45:30|6770.7|6767.9|6769.7|6766.9|6770.7|6767.9|6769.7|6766.9|2
1619765140000|2021-04-30 06:45:40|6770.7|6767.9|6769.7|6766.9|6770.7|6767.9|6769.7|6766.9|34
1619765150000|2021-04-30 06:45:50|6770.2|6767.4|6770.7|6767.9|6770.7|6767.9|6769.7|6766.9|5
1619765160000|2021-04-30 06:46:00|||||||||3
1619765170000|2021-04-30 06:46:10|6771.7|6768.9|6771.2|6768.4|6771.7|6768.9|6771.2|6768.4|6
1619765190000|2021-04-30 06:46:30|6770.7|6767.9|6771.2|6768.4|6771.2|6768.4|6770.7|6767.9|43
1619765200000|2021-04-30 06:46:40|6770.7|6767.9|6770.7|6767.9|6770.7|6767.9|6770.7|6767.9|0
1619765230000|2021-04-30 06:47:10|6771.7|6768.9|6771.2|6768.4|6771.7|6768.9|6771.2|6768.4|11
1619765240000|2021-04-30 06:47:20|6771.7|6768.9|6772.2|6769.4|6772.7|6769.9|6771.7|6768.9|8
1619765250000|2021-04-30 06:47:30|6772.7|6769.9|6772.7|6769.9|6772.7|6769.9|6772.7|6769.9|0
1619765270000|2021-04-30 06:47:50|6771.7|6768.9|6773.2|6770.4|6773.7|6770.9|6771.7|6768.9|4
1619765290000|2021-04-30 06:48:10|6773.7|6770.9|6775.1|6772.3|6775.1|6772.3|6772.7|6769.9|13
1619765300000|2021-04-30 06:48:20|6774.7|6771.9|6774.7|6771.9|6775.1|6772.3|6774.7|6771.9|5
1619765310000|2021-04-30 06:48:30|||||||||1
1619765330000|2021-04-30 06:48:50|6774.2|6771.4|6774.7|6771.9|6774.7|6771.9|6774.2|6771.4|1
1619765340000|2021-04-30 06:49:00|6774.2|6771.4|6774.2|6771.4|6774.2|6771.4|6774.2|6771.4|19
1619765350000|2021-04-30 06:49:10|6773.7|6770.9|6773.2|6770.4|6773.7|6770.9|6772.7|6769.9|7
1619765360000|2021-04-30 06:49:20|6773.7|6770.9|6773.7|6770.9|6773.7|6770.9|6773.7|6770.9|0
1619765370000|2021-04-30 06:49:30|6773.2|6770.4|6773.2|6770.4|6773.7|6770.9|6773.2|6770.4|0
1619765380000|2021-04-30 06:49:40|6773.1|6770.3|6773.2|6770.4|6773.2|6770.4|6773.1|6770.3|12
1619765390000|2021-04-30 06:49:50|6772.7|6769.9|6774.2|6771.4|6776.2|6772.4|6772.7|6769.9|169
1619765400000|2021-04-30 06:50:00|6773.7|6770.9|6774.7|6771.9|6774.7|6771.9|6773.7|6770.9|7
1619765410000|2021-04-30 06:50:10|||||||||6
1619765430000|2021-04-30 06:50:30|6774.2|6771.4|6773.7|6770.9|6774.2|6771.4|6773.7|6770.9|1
1619765440000|2021-04-30 06:50:40|||||||||10
1619765450000|2021-04-30 06:50:50|||||||||1
1619765460000|2021-04-30 06:51:00|6774.1|6771.3|6774.2|6771.4|6774.7|6771.9|6774.1|6771.3|5
1619765470000|2021-04-30 06:51:10|6774.7|6771.9|6774.7|6771.9|6774.7|6771.9|6774.2|6771.4|1
1619765480000|2021-04-30 06:51:20|6774.2|6771.4|6773.7|6770.9|6774.2|6771.4|6773.7|6770.9|5
1619765490000|2021-04-30 06:51:30|6774.1|6771.3|6774.2|6771.4|6774.2|6771.4|6773.7|6770.9|6
1619765510000|2021-04-30 06:51:50|6774.7|6771.9|6775.7|6772.9|6775.7|6772.9|6774.7|6771.9|5
1619765520000|2021-04-30 06:52:00|||||||||1
1619765530000|2021-04-30 06:52:10|||||||||2
1619765540000|2021-04-30 06:52:20|||||||||3
1619765550000|2021-04-30 06:52:30|6775.6|6772.8|6775.2|6772.4|6777.7|6774.9|6774.7|6771.9|59
1619765560000|2021-04-30 06:52:40|6775.7|6772.9|6775.2|6772.4|6775.7|6772.9|6775.2|6772.4|3
1619765570000|2021-04-30 06:52:50|6774.7|6771.9|6774.7|6771.9|6774.7|6771.9|6774.7|6771.9|1
1619765580000|2021-04-30 06:53:00|6775.1|6772.3|6775.7|6772.9|6775.7|6772.9|6775.1|6772.3|4
1619765590000|2021-04-30 06:53:10|6774.2|6771.4|6775.7|6772.9|6775.7|6772.9|6774.2|6771.4|34
1619765600000|2021-04-30 06:53:20|6775.2|6772.4|6775.2|6772.4|6775.2|6772.4|6775.2|6772.4|0
1619765610000|2021-04-30 06:53:30|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|2
1619765620000|2021-04-30 06:53:40|6777.2|6774.4|6777.2|6774.4|6777.7|6774.9|6777.2|6774.4|11
1619765630000|2021-04-30 06:53:50|6778.1|6775.3|6778.2|6775.4|6778.7|6775.9|6777.7|6774.9|18
1619765640000|2021-04-30 06:54:00|6777.7|6774.9|6777.2|6774.4|6777.7|6774.9|6777.2|6774.4|7
1619765650000|2021-04-30 06:54:10|6777.6|6774.8|6777.6|6774.8|6777.6|6774.8|6777.6|6774.8|0
1619765660000|2021-04-30 06:54:20|6778.1|6775.3|6777.6|6774.8|6778.1|6775.3|6777.6|6774.8|1
1619765670000|2021-04-30 06:54:30|6777.7|6774.9|6777.2|6774.4|6778.6|6775.8|6777.2|6774.4|25
1619765690000|2021-04-30 06:54:50|6777.6|6774.8|6777.6|6774.8|6777.6|6774.8|6777.6|6774.8|0
1619765700000|2021-04-30 06:55:00|6779.6|6776.8|6780.1|6777.3|6780.6|6777.8|6779.6|6776.8|82
1619765710000|2021-04-30 06:55:10|6780.6|6777.8|6780.2|6777.4|6780.6|6777.8|6780.2|6777.4|9
1619765720000|2021-04-30 06:55:20|6780.1|6777.3|6781.2|6778.4|6781.6|6778.8|6780.1|6777.3|8
1619765730000|2021-04-30 06:55:30|6781.1|6778.3|6779.1|6776.3|6781.1|6778.3|6779.1|6776.3|4
1619765740000|2021-04-30 06:55:40|6778.6|6775.8|6777.6|6774.8|6778.6|6775.8|6777.2|6774.4|1
1619765750000|2021-04-30 06:55:50|6777.1|6774.3|6777.1|6774.3|6777.1|6774.3|6777.1|6774.3|22
1619765760000|2021-04-30 06:56:00|6777.6|6774.8|6778.2|6775.4|6778.6|6775.8|6777.6|6774.8|20
1619765770000|2021-04-30 06:56:10|6778.1|6775.3|6778.2|6775.4|6778.6|6775.8|6778.1|6775.3|0
1619765780000|2021-04-30 06:56:20|6777.7|6774.9|6778.1|6775.3|6778.1|6775.3|6777.6|6774.8|28
1619765790000|2021-04-30 06:56:30|6777.1|6774.3|6777.1|6774.3|6777.1|6774.3|6776.6|6773.8|3
1619765820000|2021-04-30 06:57:00|6777.2|6774.4|6777.2|6774.4|6777.6|6774.8|6777.2|6774.4|0
1619765830000|2021-04-30 06:57:10|6777.1|6774.3|6777.2|6774.4|6777.6|6774.8|6777.1|6774.3|1
1619765850000|2021-04-30 06:57:30|6777.1|6774.3|6774.6|6771.8|6777.1|6774.3|6773.7|6770.9|13
1619765860000|2021-04-30 06:57:40|6775.6|6772.8|6774.2|6771.4|6775.6|6772.8|6773.7|6770.9|39
1619765870000|2021-04-30 06:57:50|6774.6|6771.8|6773.6|6770.8|6774.6|6771.8|6772.7|6769.9|17
1619765880000|2021-04-30 06:58:00|6773.2|6770.4|6772.6|6769.8|6773.2|6770.4|6772.2|6769.4|1
1619765890000|2021-04-30 06:58:10|6772.7|6769.9|6774.6|6771.8|6774.6|6771.8|6772.7|6769.9|50
1619765900000|2021-04-30 06:58:20|6775.6|6772.8|6775.6|6772.8|6775.6|6772.8|6775.6|6772.8|8
1619765910000|2021-04-30 06:58:30|6777.1|6774.3|6776.6|6773.8|6777.1|6774.3|6776.6|6773.8|15
1619765920000|2021-04-30 06:58:40|6777.1|6774.3|6776.6|6773.8|6777.1|6774.3|6776.6|6773.8|1
1619765940000|2021-04-30 06:59:00|6776.1|6773.3|6776.6|6773.8|6776.6|6773.8|6775.6|6772.8|12
1619765950000|2021-04-30 06:59:10|6776.1|6773.3|6776.6|6773.8|6776.6|6773.8|6775.6|6772.8|10
1619765960000|2021-04-30 06:59:20|6776.1|6773.3|6776.1|6773.3|6776.1|6773.3|6776.1|6773.3|3
1619765980000|2021-04-30 06:59:40|6774.7|6771.9|6773.2|6770.4|6774.7|6771.9|6773.2|6770.4|23
1619765990000|2021-04-30 06:59:50|6773.6|6770.8|6773.7|6770.9|6774.1|6771.3|6773.6|6770.8|4
1619766000000|2021-04-30 07:00:00|6773.6|6770.8|6773.6|6770.8|6774.6|6771.8|6772.2|6769.4|24
1619766010000|2021-04-30 07:00:10|6773.1|6770.3|6774.1|6771.3|6774.6|6771.8|6772.7|6769.9|13
1619766020000|2021-04-30 07:00:20|6774.6|6771.8|6773.6|6770.8|6774.6|6771.8|6771.2|6768.4|108
1619766030000|2021-04-30 07:00:30|6773.7|6770.9|6773.6|6770.8|6774.6|6771.8|6773.6|6770.8|6
1619766050000|2021-04-30 07:00:50|6774.6|6771.8|6773.6|6770.8|6774.6|6771.8|6773.6|6770.8|3
1619766060000|2021-04-30 07:01:00|6773.7|6770.9|6771.1|6768.3|6774.1|6771.3|6771.1|6768.3|29
1619766070000|2021-04-30 07:01:10|6771.6|6768.8|6771.1|6768.3|6771.6|6768.8|6771.1|6768.3|4
1619766080000|2021-04-30 07:01:20|6770.7|6767.9|6768.7|6765.9|6770.7|6767.9|6768.6|6765.8|10
1619766090000|2021-04-30 07:01:30|6769.1|6766.3|6770.1|6767.3|6770.1|6767.3|6768.2|6765.4|13
1619766100000|2021-04-30 07:01:40|6770.6|6767.8|6771.1|6768.3|6771.1|6768.3|6770.6|6767.8|3
1619766110000|2021-04-30 07:01:50|6771.7|6768.9|6771.7|6768.9|6771.7|6768.9|6771.7|6768.9|0
1619766120000|2021-04-30 07:02:00|6772.6|6769.8|6773.6|6770.8|6774.1|6771.3|6772.6|6769.8|4
1619766130000|2021-04-30 07:02:10|6773.2|6770.4|6771.7|6768.9|6773.6|6770.8|6771.7|6768.9|2
1619766140000|2021-04-30 07:02:20|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|1
1619766150000|2021-04-30 07:02:30|6772.7|6769.9|6772.7|6769.9|6772.7|6769.9|6772.7|6769.9|0
1619766160000|2021-04-30 07:02:40|6772.6|6769.8|6772.2|6769.4|6772.7|6769.9|6771.7|6768.9|1
1619766170000|2021-04-30 07:02:50|6771.7|6768.9|6773.7|6770.9|6774.6|6771.8|6771.6|6768.8|43
1619766180000|2021-04-30 07:03:00|6773.6|6770.8|6774.7|6771.9|6775.6|6772.8|6773.6|6770.8|31
1619766190000|2021-04-30 07:03:10|6773.6|6770.8|6777.6|6774.8|6777.6|6774.8|6773.6|6770.8|36
1619766200000|2021-04-30 07:03:20|6777.2|6774.4|6777.6|6774.8|6777.6|6774.8|6776.6|6773.8|2
1619766210000|2021-04-30 07:03:30|6777.2|6774.4|6777.6|6774.8|6777.6|6774.8|6776.6|6773.8|53
1619766220000|2021-04-30 07:03:40|6777.7|6774.9|6778.1|6775.3|6778.6|6775.8|6777.6|6774.8|3
1619766230000|2021-04-30 07:03:50|6777.7|6774.9|6778.1|6775.3|6778.1|6775.3|6777.6|6774.8|2
1619766240000|2021-04-30 07:04:00|6778.6|6775.8|6777.7|6774.9|6778.6|6775.8|6777.7|6774.9|5
1619766250000|2021-04-30 07:04:10|6777.6|6774.8|6777.6|6774.8|6777.6|6774.8|6777.6|6774.8|0
1619766270000|2021-04-30 07:04:30|6776.7|6773.9|6776.7|6773.9|6776.7|6773.9|6776.6|6773.8|52
1619766280000|2021-04-30 07:04:40|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|3
1619766300000|2021-04-30 07:05:00|6776.1|6773.3|6775.6|6772.8|6776.1|6773.3|6775.6|6772.8|17
1619766310000|2021-04-30 07:05:10|6775.1|6772.3|6774.7|6771.9|6775.6|6772.8|6774.7|6771.9|7
1619766320000|2021-04-30 07:05:20|6775.6|6772.8|6776.7|6773.9|6777.6|6774.8|6775.6|6772.8|15
1619766330000|2021-04-30 07:05:30|6777.1|6774.3|6777.1|6774.3|6777.6|6774.8|6776.6|6773.8|17
1619766340000|2021-04-30 07:05:40|6776.7|6773.9|6777.1|6774.3|6777.1|6774.3|6776.1|6773.3|3
1619766350000|2021-04-30 07:05:50|6776.7|6773.9|6776.1|6773.3|6776.7|6773.9|6776.1|6773.3|10
1619766360000|2021-04-30 07:06:00|6776.2|6773.4|6776.2|6773.4|6776.7|6773.9|6776.1|6773.3|25
1619766370000|2021-04-30 07:06:10|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|6776.1|6773.3|10
1619766380000|2021-04-30 07:06:20|6776.7|6773.9|6777.6|6774.8|6777.6|6774.8|6776.6|6773.8|14
1619766390000|2021-04-30 07:06:30|6777.1|6774.3|6777.1|6774.3|6777.6|6774.8|6776.6|6773.8|11
1619766400000|2021-04-30 07:06:40|6777.2|6774.4|6778.6|6775.8|6778.6|6775.8|6777.1|6774.3|17
1619766410000|2021-04-30 07:06:50|6779.1|6776.3|6784.6|6781.8|6786.1|6783.3|6779.1|6776.3|242
1619766420000|2021-04-30 07:07:00|6784.1|6781.3|6784.6|6781.8|6785.6|6782.8|6783.6|6780.8|109
1619766430000|2021-04-30 07:07:10|6784.2|6781.4|6783.6|6780.8|6785.1|6782.3|6783.6|6780.8|12
1619766440000|2021-04-30 07:07:20|6782.6|6779.8|6783.6|6780.8|6783.6|6780.8|6780.7|6777.9|116
1619766450000|2021-04-30 07:07:30|6783.1|6780.3|6780.6|6777.8|6784.1|6781.3|6780.6|6777.8|53
1619766460000|2021-04-30 07:07:40|6781.1|6778.3|6780.6|6777.8|6781.1|6778.3|6780.6|6777.8|9
1619766470000|2021-04-30 07:07:50|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|6781.1|6778.3|13
1619766480000|2021-04-30 07:08:00|6783.1|6780.3|6782.6|6779.8|6783.1|6780.3|6781.7|6778.9|21
1619766490000|2021-04-30 07:08:10|6782.2|6779.4|6782.6|6779.8|6784.5|6781.7|6781.6|6778.8|70
1619766500000|2021-04-30 07:08:20|6783.1|6780.3|6783.1|6780.3|6783.6|6780.8|6783.1|6780.3|9
1619766510000|2021-04-30 07:08:30|6782.6|6779.8|6781.6|6778.8|6782.6|6779.8|6781.6|6778.8|13
1619766520000|2021-04-30 07:08:40|6782.1|6779.3|6781.7|6778.9|6782.1|6779.3|6781.7|6778.9|7
1619766530000|2021-04-30 07:08:50|6781.6|6778.8|6780.6|6777.8|6781.6|6778.8|6780.6|6777.8|13
1619766540000|2021-04-30 07:09:00|6781.1|6778.3|6782.1|6779.3|6782.1|6779.3|6780.6|6777.8|14
1619766550000|2021-04-30 07:09:10|6782.2|6779.4|6782.6|6779.8|6783.1|6780.3|6780.7|6777.9|29
1619766560000|2021-04-30 07:09:20|6782.2|6779.4|6782.1|6779.3|6782.6|6779.8|6781.6|6778.8|9
1619766570000|2021-04-30 07:09:30|6782.2|6779.4|6782.2|6779.4|6782.6|6779.8|6782.1|6779.3|7
1619766580000|2021-04-30 07:09:40|6782.6|6779.8|6782.2|6779.4|6782.6|6779.8|6782.2|6779.4|0
1619766590000|2021-04-30 07:09:50|6782.1|6779.3|6782.6|6779.8|6782.6|6779.8|6781.7|6778.9|2
1619766600000|2021-04-30 07:10:00|6781.7|6778.9|6780.6|6777.8|6781.7|6778.9|6779.7|6776.9|30
1619766610000|2021-04-30 07:10:10|6780.7|6777.9|6782.2|6779.4|6782.6|6779.8|6780.7|6777.9|6
1619766620000|2021-04-30 07:10:20|6781.7|6778.9|6782.1|6779.3|6782.1|6779.3|6781.7|6778.9|1
1619766630000|2021-04-30 07:10:30|6781.7|6778.9|6781.6|6778.8|6782.6|6779.8|6781.6|6778.8|5
1619766640000|2021-04-30 07:10:40|6780.7|6777.9|6780.6|6777.8|6781.1|6778.3|6780.2|6777.4|4
1619766650000|2021-04-30 07:10:50|6780.2|6777.4|6780.6|6777.8|6780.6|6777.8|6779.7|6776.9|2
1619766660000|2021-04-30 07:11:00|6780.7|6777.9|6780.7|6777.9|6781.6|6778.8|6780.2|6777.4|7
1619766670000|2021-04-30 07:11:10|6780.6|6777.8|6779.7|6776.9|6780.7|6777.9|6779.7|6776.9|28
1619766680000|2021-04-30 07:11:20|6779.6|6776.8|6781.2|6778.4|6781.6|6778.8|6779.6|6776.8|22
1619766690000|2021-04-30 07:11:30|6780.7|6777.9|6781.1|6778.3|6781.1|6778.3|6780.7|6777.9|2
1619766700000|2021-04-30 07:11:40|6780.7|6777.9|6781.7|6778.9|6781.7|6778.9|6780.7|6777.9|0
1619766710000|2021-04-30 07:11:50|6781.6|6778.8|6782.1|6779.3|6782.2|6779.4|6781.6|6778.8|7
1619766720000|2021-04-30 07:12:00|6781.7|6778.9|6781.7|6778.9|6782.2|6779.4|6781.1|6778.3|25
1619766730000|2021-04-30 07:12:10|6782.1|6779.3|6784.1|6781.3|6784.2|6781.4|6781.6|6778.8|12
1619766740000|2021-04-30 07:12:20|6783.7|6780.9|6782.7|6779.9|6783.7|6780.9|6782.7|6779.9|11
1619766750000|2021-04-30 07:12:30|6783.2|6780.4|6781.7|6778.9|6783.2|6780.4|6781.7|6778.9|13
1619766760000|2021-04-30 07:12:40|6782.2|6779.4|6781.6|6778.8|6782.2|6779.4|6781.6|6778.8|14
1619766770000|2021-04-30 07:12:50|6782.1|6779.3|6782.6|6779.8|6782.6|6779.8|6782.1|6779.3|11
1619766780000|2021-04-30 07:13:00|6782.7|6779.9|6784.1|6781.3|6784.1|6781.3|6782.7|6779.9|11
1619766790000|2021-04-30 07:13:10|6783.7|6780.9|6783.1|6780.3|6784.1|6781.3|6783.1|6780.3|14
1619766800000|2021-04-30 07:13:20|6782.6|6779.8|6781.2|6778.4|6783.6|6780.8|6781.2|6778.4|13
1619766810000|2021-04-30 07:13:30|6781.1|6778.3|6781.1|6778.3|6781.2|6778.4|6781.1|6778.3|8
1619766820000|2021-04-30 07:13:40|6781.2|6778.4|6781.6|6778.8|6781.6|6778.8|6780.7|6777.9|15
1619766830000|2021-04-30 07:13:50|6781.1|6778.3|6780.6|6777.8|6781.1|6778.3|6780.6|6777.8|10
1619766840000|2021-04-30 07:14:00|6780.7|6777.9|6781.6|6778.8|6781.6|6778.8|6780.7|6777.9|12
1619766850000|2021-04-30 07:14:10|6781.2|6778.4|6782.7|6779.9|6782.7|6779.9|6781.2|6778.4|14
1619766860000|2021-04-30 07:14:20|6783.6|6780.8|6783.7|6780.9|6783.7|6780.9|6783.6|6780.8|5
1619766870000|2021-04-30 07:14:30|6784.1|6781.3|6783.6|6780.8|6784.1|6781.3|6783.6|6780.8|7
1619766880000|2021-04-30 07:14:40|6783.1|6780.3|6783.1|6780.3|6783.6|6780.8|6782.6|6779.8|5
1619766890000|2021-04-30 07:14:50|6783.6|6780.8|6782.1|6779.3|6783.6|6780.8|6781.6|6778.8|3
1619766900000|2021-04-30 07:15:00|6782.6|6779.8|6783.1|6780.3|6783.6|6780.8|6782.6|6779.8|13
1619766910000|2021-04-30 07:15:10|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|0
1619766920000|2021-04-30 07:15:20|6781.6|6778.8|6782.1|6779.3|6782.1|6779.3|6781.6|6778.8|4
1619766940000|2021-04-30 07:15:40|6781.7|6778.9|6782.1|6779.3|6782.1|6779.3|6781.6|6778.8|3
1619766950000|2021-04-30 07:15:50|6780.6|6777.8|6781.1|6778.3|6781.1|6778.3|6780.6|6777.8|3
1619766960000|2021-04-30 07:16:00|6781.6|6778.8|6782.1|6779.3|6782.1|6779.3|6781.6|6778.8|3
1619766970000|2021-04-30 07:16:10|6782.6|6779.8|6783.1|6780.3|6783.1|6780.3|6782.6|6779.8|1
1619766980000|2021-04-30 07:16:20|6782.6|6779.8|6782.6|6779.8|6783.1|6780.3|6782.6|6779.8|3
1619766990000|2021-04-30 07:16:30|6782.1|6779.3|6781.6|6778.8|6782.1|6779.3|6781.6|6778.8|4
1619767000000|2021-04-30 07:16:40|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|6781.6|6778.8|12
1619767010000|2021-04-30 07:16:50|6782.6|6779.8|6781.7|6778.9|6782.6|6779.8|6781.7|6778.9|1
1619767020000|2021-04-30 07:17:00|6781.6|6778.8|6782.1|6779.3|6782.1|6779.3|6781.6|6778.8|1
1619767030000|2021-04-30 07:17:10|6781.6|6778.8|6779.7|6776.9|6782.1|6779.3|6779.7|6776.9|27
1619767040000|2021-04-30 07:17:20|6779.6|6776.8|6779.1|6776.3|6779.6|6776.8|6778.6|6775.8|4
1619767050000|2021-04-30 07:17:30|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|5
1619767060000|2021-04-30 07:17:40|6779.1|6776.3|6780.6|6777.8|6780.6|6777.8|6779.1|6776.3|6
1619767070000|2021-04-30 07:17:50|6781.1|6778.3|6780.7|6777.9|6781.6|6778.8|6780.6|6777.8|4
1619767080000|2021-04-30 07:18:00|6780.6|6777.8|6780.1|6777.3|6781.1|6778.3|6780.1|6777.3|5
1619767090000|2021-04-30 07:18:10|6780.6|6777.8|6781.1|6778.3|6781.1|6778.3|6780.6|6777.8|2
1619767100000|2021-04-30 07:18:20|6780.6|6777.8|6780.6|6777.8|6781.1|6778.3|6780.6|6777.8|5
1619767110000|2021-04-30 07:18:30|||||||||3
1619767120000|2021-04-30 07:18:40|6780.1|6777.3|6779.1|6776.3|6780.1|6777.3|6778.6|6775.8|7
1619767130000|2021-04-30 07:18:50|6779.6|6776.8|6780.1|6777.3|6780.1|6777.3|6779.1|6776.3|33
1619767140000|2021-04-30 07:19:00|6780.6|6777.8|6780.1|6777.3|6780.6|6777.8|6780.1|6777.3|7
1619767150000|2021-04-30 07:19:10|6780.6|6777.8|6782.1|6779.3|6782.1|6779.3|6780.6|6777.8|70
1619767160000|2021-04-30 07:19:20|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|3
1619767170000|2021-04-30 07:19:30|6781.1|6778.3|6781.1|6778.3|6781.1|6778.3|6781.1|6778.3|14
1619767180000|2021-04-30 07:19:40|6781.6|6778.8|6780.6|6777.8|6781.6|6778.8|6780.6|6777.8|7
1619767190000|2021-04-30 07:19:50|6780.1|6777.3|6779.1|6776.3|6780.1|6777.3|6779.1|6776.3|6
1619767200000|2021-04-30 07:20:00|6778.7|6775.9|6779.6|6776.8|6779.6|6776.8|6778.6|6775.8|4
1619767210000|2021-04-30 07:20:10|6779.1|6776.3|6779.1|6776.3|6779.1|6776.3|6778.6|6775.8|2
1619767220000|2021-04-30 07:20:20|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|6779.1|6776.3|1
1619767230000|2021-04-30 07:20:30|6779.1|6776.3|6779.1|6776.3|6779.6|6776.8|6779.1|6776.3|4
1619767240000|2021-04-30 07:20:40|6778.6|6775.8|6778.6|6775.8|6778.6|6775.8|6778.6|6775.8|30
1619767250000|2021-04-30 07:20:50|6779.1|6776.3|6780.1|6777.3|6780.1|6777.3|6779.1|6776.3|4
1619767260000|2021-04-30 07:21:00|6780.6|6777.8|6780.1|6777.3|6780.6|6777.8|6780.1|6777.3|4
1619767270000|2021-04-30 07:21:10|6780.6|6777.8|6780.1|6777.3|6780.6|6777.8|6780.1|6777.3|3
1619767280000|2021-04-30 07:21:20|||||||||1
1619767290000|2021-04-30 07:21:30|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|1
1619767310000|2021-04-30 07:21:50|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|3
1619767320000|2021-04-30 07:22:00|6779.6|6776.8|6780.1|6777.3|6780.6|6777.8|6779.6|6776.8|5
1619767330000|2021-04-30 07:22:10|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|0
1619767350000|2021-04-30 07:22:30|6780.1|6777.3|6779.6|6776.8|6780.1|6777.3|6779.6|6776.8|5
1619767360000|2021-04-30 07:22:40|6779.7|6776.9|6781.6|6778.8|6782.1|6779.3|6779.7|6776.9|15
1619767370000|2021-04-30 07:22:50|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|6781.6|6778.8|5
1619767380000|2021-04-30 07:23:00|6782.6|6779.8|6782.1|6779.3|6782.6|6779.8|6782.1|6779.3|4
1619767390000|2021-04-30 07:23:10|6781.7|6778.9|6781.6|6778.8|6781.7|6778.9|6781.6|6778.8|3
1619767400000|2021-04-30 07:23:20|6779.7|6776.9|6778.1|6775.3|6779.7|6776.9|6777.6|6774.8|81
1619767410000|2021-04-30 07:23:30|6777.6|6774.8|6780.1|6777.3|6780.6|6777.8|6777.6|6774.8|12
1619767420000|2021-04-30 07:23:40|||||||||1
1619767430000|2021-04-30 07:23:50|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|4
1619767440000|2021-04-30 07:24:00|6782.6|6779.8|6783.6|6780.8|6783.6|6780.8|6782.1|6779.3|16
1619767450000|2021-04-30 07:24:10|6784.1|6781.3|6784.1|6781.3|6784.1|6781.3|6783.6|6780.8|10
1619767460000|2021-04-30 07:24:20|6783.6|6780.8|6785.6|6782.8|6786.1|6783.3|6783.6|6780.8|32
1619767470000|2021-04-30 07:24:30|6786.1|6783.3|6786.2|6783.4|6787.1|6784.3|6786.1|6783.3|19
1619767480000|2021-04-30 07:24:40|6785.6|6782.8|6788.1|6785.3|6788.1|6785.3|6785.6|6782.8|241
1619767490000|2021-04-30 07:24:50|6787.6|6784.8|6786.6|6783.8|6787.6|6784.8|6785.6|6782.8|10
1619767500000|2021-04-30 07:25:00|6786.1|6783.3|6785.6|6782.8|6786.6|6783.8|6784.6|6781.8|43
1619767510000|2021-04-30 07:25:10|6785.1|6782.3|6785.1|6782.3|6785.6|6782.8|6785.1|6782.3|7
1619767530000|2021-04-30 07:25:30|6784.6|6781.8|6784.1|6781.3|6784.6|6781.8|6783.6|6780.8|9
1619767540000|2021-04-30 07:25:40|6784.6|6781.8|6784.1|6781.3|6784.6|6781.8|6784.1|6781.3|0
1619767550000|2021-04-30 07:25:50|6784.6|6781.8|6784.6|6781.8|6784.6|6781.8|6784.1|6781.3|2
1619767560000|2021-04-30 07:26:00|||||||||3
1619767590000|2021-04-30 07:26:30|6784.7|6781.9|6785.6|6782.8|6785.6|6782.8|6784.7|6781.9|3
1619767600000|2021-04-30 07:26:40|6785.1|6782.3|6785.1|6782.3|6785.1|6782.3|6785.1|6782.3|2
1619767610000|2021-04-30 07:26:50|6785.6|6782.8|6785.1|6782.3|6785.6|6782.8|6785.1|6782.3|3
1619767630000|2021-04-30 07:27:10|6785.6|6782.8|6784.6|6781.8|6785.6|6782.8|6784.6|6781.8|11
1619767640000|2021-04-30 07:27:20|||||||||6
1619767650000|2021-04-30 07:27:30|||||||||1
1619767660000|2021-04-30 07:27:40|||||||||15
1619767670000|2021-04-30 07:27:50|6782.1|6779.3|6783.1|6780.3|6783.6|6780.8|6781.6|6778.8|37
1619767680000|2021-04-30 07:28:00|6783.6|6780.8|6784.6|6781.8|6784.6|6781.8|6783.6|6780.8|9
1619767690000|2021-04-30 07:28:10|6785.6|6782.8|6785.6|6782.8|6785.6|6782.8|6785.1|6782.3|9
1619767700000|2021-04-30 07:28:20|6785.2|6782.4|6785.1|6782.3|6785.2|6782.4|6785.1|6782.3|3
1619767710000|2021-04-30 07:28:30|||||||||2
1619767720000|2021-04-30 07:28:40|6784.6|6781.8|6784.1|6781.3|6784.6|6781.8|6783.6|6780.8|18
1619767730000|2021-04-30 07:28:50|||||||||35
1619767740000|2021-04-30 07:29:00|6783.6|6780.8|6784.6|6781.8|6784.6|6781.8|6783.6|6780.8|14
1619767750000|2021-04-30 07:29:10|||||||||8
1619767760000|2021-04-30 07:29:20|6783.6|6780.8|6782.6|6779.8|6784.1|6781.3|6782.6|6779.8|22
1619767770000|2021-04-30 07:29:30|6783.1|6780.3|6783.1|6780.3|6783.1|6780.3|6783.1|6780.3|7
1619767780000|2021-04-30 07:29:40|6783.6|6780.8|6783.1|6780.3|6783.6|6780.8|6783.1|6780.3|1
1619767790000|2021-04-30 07:29:50|||||||||2
1619767800000|2021-04-30 07:30:00|6783.6|6780.8|6784.6|6781.8|6785.6|6782.8|6783.6|6780.8|19
1619767810000|2021-04-30 07:30:10|6783.6|6780.8|6783.1|6780.3|6783.6|6780.8|6782.6|6779.8|16
1619767820000|2021-04-30 07:30:20|6782.7|6779.9|6782.6|6779.8|6783.6|6780.8|6781.6|6778.8|54
1619767830000|2021-04-30 07:30:30|6782.1|6779.3|6781.6|6778.8|6782.1|6779.3|6781.6|6778.8|16
1619767850000|2021-04-30 07:30:50|||||||||1
1619767860000|2021-04-30 07:31:00|||||||||9
1619767870000|2021-04-30 07:31:10|6780.6|6777.8|6783.6|6780.8|6783.6|6780.8|6780.1|6777.3|52
1619767880000|2021-04-30 07:31:20|6783.1|6780.3|6779.6|6776.8|6783.1|6780.3|6779.6|6776.8|65
1619767890000|2021-04-30 07:31:30|6778.7|6775.9|6778.1|6775.3|6778.7|6775.9|6777.6|6774.8|35
1619767900000|2021-04-30 07:31:40|6778.6|6775.8|6779.6|6776.8|6780.1|6777.3|6778.6|6775.8|85
1619767910000|2021-04-30 07:31:50|6779.1|6776.3|6777.6|6774.8|6779.1|6776.3|6777.6|6774.8|15
1619767920000|2021-04-30 07:32:00|6776.7|6773.9|6773.6|6770.8|6776.7|6773.9|6773.6|6770.8|84
1619767930000|2021-04-30 07:32:10|6772.7|6769.9|6768.6|6765.8|6773.6|6770.8|6767.1|6764.3|201
1619767940000|2021-04-30 07:32:20|6770.6|6767.8|6770.1|6767.3|6770.6|6767.8|6769.1|6766.3|125
1619767950000|2021-04-30 07:32:30|6769.7|6766.9|6768.6|6765.8|6769.7|6766.9|6768.1|6765.3|32
1619767960000|2021-04-30 07:32:40|6767.6|6764.8|6768.1|6765.3|6768.6|6765.8|6767.6|6764.8|9
1619767970000|2021-04-30 07:32:50|6768.6|6765.8|6770.6|6767.8|6770.6|6767.8|6768.1|6765.3|58
1619767980000|2021-04-30 07:33:00|||||||||3
1619767990000|2021-04-30 07:33:10|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|6768.6|6765.8|9
1619768000000|2021-04-30 07:33:20|6769.1|6766.3|6768.6|6765.8|6769.1|6766.3|6768.1|6765.3|5
1619768010000|2021-04-30 07:33:30|6768.1|6765.3|6769.1|6766.3|6769.1|6766.3|6768.1|6765.3|4
1619768020000|2021-04-30 07:33:40|6768.7|6765.9|6768.6|6765.8|6768.7|6765.9|6768.6|6765.8|2
1619768040000|2021-04-30 07:34:00|6769.1|6766.3|6770.1|6767.3|6770.6|6767.8|6769.1|6766.3|20
1619768050000|2021-04-30 07:34:10|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|1
1619768060000|2021-04-30 07:34:20|6770.1|6767.3|6770.6|6767.8|6770.6|6767.8|6770.1|6767.3|3
1619768070000|2021-04-30 07:34:30|6770.1|6767.3|6770.6|6767.8|6770.6|6767.8|6770.1|6767.3|13
1619768080000|2021-04-30 07:34:40|6771.1|6768.3|6771.1|6768.3|6771.1|6768.3|6770.7|6767.9|4
1619768090000|2021-04-30 07:34:50|6771.6|6768.8|6770.6|6767.8|6771.6|6768.8|6770.6|6767.8|6
1619768100000|2021-04-30 07:35:00|6770.1|6767.3|6770.6|6767.8|6770.6|6767.8|6770.1|6767.3|1
1619768110000|2021-04-30 07:35:10|6771.6|6768.8|6771.1|6768.3|6771.6|6768.8|6771.1|6768.3|7
1619768130000|2021-04-30 07:35:30|6771.6|6768.8|6772.1|6769.3|6772.6|6769.8|6771.6|6768.8|4
1619768140000|2021-04-30 07:35:40|6772.6|6769.8|6772.1|6769.3|6772.6|6769.8|6771.6|6768.8|7
1619768150000|2021-04-30 07:35:50|6771.6|6768.8|6770.6|6767.8|6771.6|6768.8|6770.6|6767.8|7
1619768160000|2021-04-30 07:36:00|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|6771.1|6768.3|10
1619768170000|2021-04-30 07:36:10|||||||||2
1619768180000|2021-04-30 07:36:20|6772.6|6769.8|6770.6|6767.8|6772.6|6769.8|6770.6|6767.8|32
1619768190000|2021-04-30 07:36:30|6771.1|6768.3|6770.6|6767.8|6771.1|6768.3|6770.6|6767.8|4
1619768200000|2021-04-30 07:36:40|6770.1|6767.3|6770.1|6767.3|6770.1|6767.3|6770.1|6767.3|1
1619768210000|2021-04-30 07:36:50|6769.6|6766.8|6770.1|6767.3|6770.1|6767.3|6769.6|6766.8|1
1619768220000|2021-04-30 07:37:00|6770.6|6767.8|6771.6|6768.8|6771.6|6768.8|6770.6|6767.8|7
1619768230000|2021-04-30 07:37:10|6771.1|6768.3|6770.6|6767.8|6771.6|6768.8|6770.6|6767.8|13
1619768240000|2021-04-30 07:37:20|6770.1|6767.3|6769.6|6766.8|6770.6|6767.8|6769.6|6766.8|23
1619768250000|2021-04-30 07:37:30|6768.6|6765.8|6766.1|6763.3|6768.6|6765.8|6766.1|6763.3|21
1619768260000|2021-04-30 07:37:40|6765.6|6762.8|6766.1|6763.3|6767.1|6764.3|6765.6|6762.8|12
1619768270000|2021-04-30 07:37:50|6766.6|6763.8|6766.6|6763.8|6766.6|6763.8|6766.6|6763.8|13
1619768280000|2021-04-30 07:38:00|6766.1|6763.3|6767.1|6764.3|6767.1|6764.3|6765.6|6762.8|10
1619768290000|2021-04-30 07:38:10|6765.6|6762.8|6765.1|6762.3|6765.6|6762.8|6765.1|6762.3|75
1619768300000|2021-04-30 07:38:20|6764.6|6761.8|6765.1|6762.3|6765.6|6762.8|6764.6|6761.8|8
1619768310000|2021-04-30 07:38:30|6765.6|6762.8|6765.1|6762.3|6766.1|6763.3|6765.1|6762.3|3
1619768320000|2021-04-30 07:38:40|6765.6|6762.8|6765.1|6762.3|6765.6|6762.8|6765.1|6762.3|1
1619768330000|2021-04-30 07:38:50|6766.1|6763.3|6765.6|6762.8|6766.1|6763.3|6765.6|6762.8|12
1619768340000|2021-04-30 07:39:00|6766.6|6763.8|6767.6|6764.8|6767.6|6764.8|6766.1|6763.3|3
1619768350000|2021-04-30 07:39:10|6767.1|6764.3|6765.1|6762.3|6767.1|6764.3|6765.1|6762.3|3
1619768360000|2021-04-30 07:39:20|6764.6|6761.8|6764.6|6761.8|6764.6|6761.8|6764.1|6761.3|15
1619768370000|2021-04-30 07:39:30|6763.1|6760.3|6763.6|6760.8|6763.6|6760.8|6763.1|6760.3|18
1619768380000|2021-04-30 07:39:40|6764.6|6761.8|6764.6|6761.8|6765.1|6762.3|6764.1|6761.3|45
1619768390000|2021-04-30 07:39:50|6765.1|6762.3|6765.1|6762.3|6765.1|6762.3|6765.1|6762.3|3
1619768400000|2021-04-30 07:40:00|6765.6|6762.8|6765.1|6762.3|6765.6|6762.8|6764.6|6761.8|4
1619768410000|2021-04-30 07:40:10|6765.6|6762.8|6766.6|6763.8|6767.1|6764.3|6765.1|6762.3|7
1619768420000|2021-04-30 07:40:20|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|2
1619768430000|2021-04-30 07:40:30|6767.6|6764.8|6767.6|6764.8|6768.1|6765.3|6767.1|6764.3|3
1619768440000|2021-04-30 07:40:40|6766.6|6763.8|6767.6|6764.8|6767.6|6764.8|6766.6|6763.8|26
1619768450000|2021-04-30 07:40:50|6766.6|6763.8|6766.6|6763.8|6766.6|6763.8|6766.6|6763.8|23
1619768460000|2021-04-30 07:41:00|6766.1|6763.3|6767.6|6764.8|6768.1|6765.3|6765.6|6762.8|7
1619768470000|2021-04-30 07:41:10|6767.1|6764.3|6767.6|6764.8|6767.6|6764.8|6766.6|6763.8|4
1619768500000|2021-04-30 07:41:40|6766.6|6763.8|6765.6|6762.8|6766.6|6763.8|6765.6|6762.8|16
1619768510000|2021-04-30 07:41:50|6766.6|6763.8|6767.6|6764.8|6767.6|6764.8|6766.6|6763.8|14
1619768520000|2021-04-30 07:42:00|6768.6|6765.8|6768.6|6765.8|6768.6|6765.8|6768.6|6765.8|5
1619768530000|2021-04-30 07:42:10|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|12
1619768540000|2021-04-30 07:42:20|6769.1|6766.3|6769.1|6766.3|6769.6|6766.8|6768.6|6765.8|8
1619768550000|2021-04-30 07:42:30|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|27
1619768560000|2021-04-30 07:42:40|6770.1|6767.3|6770.6|6767.8|6770.6|6767.8|6770.1|6767.3|1
1619768570000|2021-04-30 07:42:50|6770.1|6767.3|6770.1|6767.3|6770.1|6767.3|6769.6|6766.8|8
1619768580000|2021-04-30 07:43:00|6769.6|6766.8|6771.1|6768.3|6771.6|6768.8|6769.6|6766.8|22
1619768590000|2021-04-30 07:43:10|6770.6|6767.8|6770.6|6767.8|6771.1|6768.3|6769.6|6766.8|54
1619768600000|2021-04-30 07:43:20|6770.1|6767.3|6769.6|6766.8|6770.6|6767.8|6769.6|6766.8|0
1619768610000|2021-04-30 07:43:30|6769.1|6766.3|6769.1|6766.3|6769.6|6766.8|6769.1|6766.3|7
1619768620000|2021-04-30 07:43:40|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|6769.1|6766.3|0
1619768630000|2021-04-30 07:43:50|6768.6|6765.8|6768.6|6765.8|6769.1|6766.3|6768.6|6765.8|8
1619768640000|2021-04-30 07:44:00|6769.6|6766.8|6769.6|6766.8|6770.6|6767.8|6769.6|6766.8|24
1619768650000|2021-04-30 07:44:10|6770.1|6767.3|6770.6|6767.8|6770.6|6767.8|6770.1|6767.3|6
1619768660000|2021-04-30 07:44:20|6771.6|6768.8|6771.1|6768.3|6771.6|6768.8|6771.1|6768.3|3
1619768670000|2021-04-30 07:44:30|6771.6|6768.8|6771.1|6768.3|6771.6|6768.8|6771.1|6768.3|1
1619768680000|2021-04-30 07:44:40|6770.6|6767.8|6771.1|6768.3|6771.6|6768.8|6770.6|6767.8|7
1619768690000|2021-04-30 07:44:50|6770.6|6767.8|6769.6|6766.8|6770.6|6767.8|6769.6|6766.8|58
1619768700000|2021-04-30 07:45:00|||||||||1
1619768710000|2021-04-30 07:45:10|||||||||2
1619768730000|2021-04-30 07:45:30|6769.1|6766.3|6765.1|6762.3|6769.6|6766.8|6764.6|6761.8|508
1619768740000|2021-04-30 07:45:40|6765.6|6762.8|6765.1|6762.3|6765.6|6762.8|6764.6|6761.8|7
1619768750000|2021-04-30 07:45:50|6765.6|6762.8|6764.6|6761.8|6765.6|6762.8|6764.6|6761.8|3
1619768760000|2021-04-30 07:46:00|6765.1|6762.3|6764.6|6761.8|6765.1|6762.3|6763.6|6760.8|14
1619768780000|2021-04-30 07:46:20|6764.1|6761.3|6762.6|6759.8|6764.1|6761.3|6762.6|6759.8|4
1619768790000|2021-04-30 07:46:30|6763.1|6760.3|6763.6|6760.8|6763.6|6760.8|6763.1|6760.3|5
1619768800000|2021-04-30 07:46:40|6764.1|6761.3|6764.6|6761.8|6764.6|6761.8|6763.6|6760.8|6
1619768810000|2021-04-30 07:46:50|6765.6|6762.8|6765.1|6762.3|6765.6|6762.8|6764.6|6761.8|4
1619768820000|2021-04-30 07:47:00|6764.6|6761.8|6764.6|6761.8|6764.6|6761.8|6764.1|6761.3|1
1619768830000|2021-04-30 07:47:10|6764.1|6761.3|6763.6|6760.8|6764.1|6761.3|6762.6|6759.8|15
1619768840000|2021-04-30 07:47:20|6763.1|6760.3|6764.6|6761.8|6764.6|6761.8|6763.1|6760.3|4
1619768850000|2021-04-30 07:47:30|6763.6|6760.8|6765.1|6762.3|6765.1|6762.3|6763.6|6760.8|11
1619768860000|2021-04-30 07:47:40|6765.6|6762.8|6765.6|6762.8|6765.6|6762.8|6765.6|6762.8|0
1619768870000|2021-04-30 07:47:50|||||||||3
1619768880000|2021-04-30 07:48:00|6765.1|6762.3|6766.1|6763.3|6766.6|6763.8|6764.6|6761.8|59
1619768890000|2021-04-30 07:48:10|6766.6|6763.8|6766.1|6763.3|6766.6|6763.8|6766.1|6763.3|1
1619768900000|2021-04-30 07:48:20|6765.6|6762.8|6765.6|6762.8|6765.6|6762.8|6765.6|6762.8|1
1619768910000|2021-04-30 07:48:30|||||||||12
1619768920000|2021-04-30 07:48:40|||||||||12
1619768930000|2021-04-30 07:48:50|6764.6|6761.8|6765.6|6762.8|6765.6|6762.8|6764.1|6761.3|20
1619768940000|2021-04-30 07:49:00|6765.1|6762.3|6764.6|6761.8|6765.6|6762.8|6764.6|6761.8|4
1619768950000|2021-04-30 07:49:10|6765.1|6762.3|6766.1|6763.3|6767.1|6764.3|6764.6|6761.8|18
1619768960000|2021-04-30 07:49:20|6765.6|6762.8|6765.1|6762.3|6765.6|6762.8|6764.1|6761.3|510
1619768970000|2021-04-30 07:49:30|6765.6|6762.8|6765.6|6762.8|6765.6|6762.8|6765.1|6762.3|14
1619768980000|2021-04-30 07:49:40|6766.1|6763.3|6766.1|6763.3|6766.6|6763.8|6766.1|6763.3|3
1619768990000|2021-04-30 07:49:50|6766.6|6763.8|6766.6|6763.8|6766.6|6763.8|6766.1|6763.3|13
1619769000000|2021-04-30 07:50:00|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|6765.6|6762.8|10
1619769010000|2021-04-30 07:50:10|6766.6|6763.8|6767.1|6764.3|6767.1|6764.3|6766.6|6763.8|10
1619769020000|2021-04-30 07:50:20|6766.6|6763.8|6766.6|6763.8|6766.6|6763.8|6766.6|6763.8|0
1619769030000|2021-04-30 07:50:30|||||||||1
1619769040000|2021-04-30 07:50:40|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|7
1619769050000|2021-04-30 07:50:50|6767.1|6764.3|6767.6|6764.8|6767.6|6764.8|6767.1|6764.3|3
1619769060000|2021-04-30 07:51:00|6766.6|6763.8|6766.1|6763.3|6766.6|6763.8|6765.6|6762.8|56
1619769070000|2021-04-30 07:51:10|6766.6|6763.8|6766.1|6763.3|6766.6|6763.8|6766.1|6763.3|18
1619769080000|2021-04-30 07:51:20|6766.6|6763.8|6766.6|6763.8|6766.6|6763.8|6766.1|6763.3|1
1619769090000|2021-04-30 07:51:30|6767.6|6764.8|6767.6|6764.8|6768.6|6765.8|6767.6|6764.8|16
1619769110000|2021-04-30 07:51:50|6768.1|6765.3|6767.6|6764.8|6768.1|6765.3|6767.6|6764.8|5
1619769120000|2021-04-30 07:52:00|6768.1|6765.3|6767.6|6764.8|6768.1|6765.3|6767.6|6764.8|1
1619769130000|2021-04-30 07:52:10|6767.1|6764.3|6766.6|6763.8|6767.1|6764.3|6766.6|6763.8|5
1619769140000|2021-04-30 07:52:20|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|3
1619769150000|2021-04-30 07:52:30|6766.6|6763.8|6767.1|6764.3|6767.1|6764.3|6766.1|6763.3|35
1619769160000|2021-04-30 07:52:40|6766.6|6763.8|6767.1|6764.3|6767.1|6764.3|6766.6|6763.8|27
1619769170000|2021-04-30 07:52:50|6766.6|6763.8|6767.1|6764.3|6767.1|6764.3|6766.1|6763.3|4
1619769180000|2021-04-30 07:53:00|||||||||14
1619769190000|2021-04-30 07:53:10|6766.6|6763.8|6767.1|6764.3|6767.1|6764.3|6766.1|6763.3|37
1619769200000|2021-04-30 07:53:20|||||||||18
1619769210000|2021-04-30 07:53:30|6766.6|6763.8|6767.6|6764.8|6767.6|6764.8|6766.1|6763.3|17
1619769220000|2021-04-30 07:53:40|6768.6|6765.8|6768.1|6765.3|6768.6|6765.8|6768.1|6765.3|12
1619769230000|2021-04-30 07:53:50|6768.6|6765.8|6768.1|6765.3|6768.6|6765.8|6768.1|6765.3|12
1619769240000|2021-04-30 07:54:00|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|30
1619769250000|2021-04-30 07:54:10|6767.1|6764.3|6767.6|6764.8|6767.6|6764.8|6767.1|6764.3|13
1619769260000|2021-04-30 07:54:20|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|16
1619769270000|2021-04-30 07:54:30|||||||||1
1619769280000|2021-04-30 07:54:40|6767.6|6764.8|6770.1|6767.3|6770.6|6767.8|6767.6|6764.8|23
1619769290000|2021-04-30 07:54:50|6770.6|6767.8|6771.6|6768.8|6772.1|6769.3|6770.6|6767.8|19
1619769300000|2021-04-30 07:55:00|6772.1|6769.3|6771.6|6768.8|6772.1|6769.3|6771.6|6768.8|64
1619769310000|2021-04-30 07:55:10|6770.6|6767.8|6770.6|6767.8|6771.6|6768.8|6769.6|6766.8|26
1619769320000|2021-04-30 07:55:20|6770.1|6767.3|6770.1|6767.3|6770.1|6767.3|6769.6|6766.8|2
1619769330000|2021-04-30 07:55:30|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|2
1619769340000|2021-04-30 07:55:40|6771.1|6768.3|6769.6|6766.8|6771.1|6768.3|6769.6|6766.8|17
1619769350000|2021-04-30 07:55:50|6770.1|6767.3|6771.6|6768.8|6771.6|6768.8|6770.1|6767.3|8
1619769360000|2021-04-30 07:56:00|6771.1|6768.3|6771.6|6768.8|6771.6|6768.8|6770.6|6767.8|48
1619769370000|2021-04-30 07:56:10|6771.1|6768.3|6771.1|6768.3|6771.1|6768.3|6770.6|6767.8|5
1619769380000|2021-04-30 07:56:20|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|0
1619769390000|2021-04-30 07:56:30|6770.1|6767.3|6770.6|6767.8|6770.6|6767.8|6770.1|6767.3|5
1619769410000|2021-04-30 07:56:50|6771.6|6768.8|6771.1|6768.3|6771.6|6768.8|6770.6|6767.8|28
1619769420000|2021-04-30 07:57:00|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|8
1619769430000|2021-04-30 07:57:10|6771.1|6768.3|6769.1|6766.3|6771.1|6768.3|6769.1|6766.3|19
1619769440000|2021-04-30 07:57:20|6768.6|6765.8|6768.1|6765.3|6768.6|6765.8|6768.1|6765.3|9
1619769450000|2021-04-30 07:57:30|6767.6|6764.8|6767.1|6764.3|6767.6|6764.8|6766.6|6763.8|9
1619769460000|2021-04-30 07:57:40|||||||||1
1619769480000|2021-04-30 07:58:00|||||||||20
1619769490000|2021-04-30 07:58:10|6767.6|6764.8|6768.1|6765.3|6768.6|6765.8|6767.6|6764.8|27
1619769500000|2021-04-30 07:58:20|6767.6|6764.8|6767.6|6764.8|6769.1|6766.3|6767.6|6764.8|58
1619769510000|2021-04-30 07:58:30|6767.1|6764.3|6769.6|6766.8|6769.6|6766.8|6767.1|6764.3|74
1619769520000|2021-04-30 07:58:40|6769.1|6766.3|6769.6|6766.8|6769.6|6766.8|6768.6|6765.8|13
1619769530000|2021-04-30 07:58:50|6768.6|6765.8|6769.1|6766.3|6769.1|6766.3|6768.6|6765.8|17
1619769540000|2021-04-30 07:59:00|6768.6|6765.8|6770.1|6767.3|6770.1|6767.3|6768.6|6765.8|21
1619769550000|2021-04-30 07:59:10|6769.6|6766.8|6770.1|6767.3|6770.1|6767.3|6769.6|6766.8|46
1619769560000|2021-04-30 07:59:20|6769.6|6766.8|6770.1|6767.3|6770.1|6767.3|6769.6|6766.8|9
1619769570000|2021-04-30 07:59:30|6770.6|6767.8|6770.6|6767.8|6771|6768.2|6770.6|6767.8|34
1619769580000|2021-04-30 07:59:40|6771.6|6768.8|6769.6|6766.8|6771.6|6768.8|6769.6|6766.8|110
1619769590000|2021-04-30 07:59:50|6769.1|6766.3|6768.6|6765.8|6769.1|6766.3|6768.6|6765.8|10
1619769600000|2021-04-30 08:00:00|6769.5|6766.7|6764.6|6761.8|6769.5|6766.7|6764.6|6761.8|115
1619769610000|2021-04-30 08:00:10|6765.6|6762.8|6763.6|6760.8|6765.6|6762.8|6763.6|6760.8|20
1619769620000|2021-04-30 08:00:20|6765.6|6762.8|6765.6|6762.8|6765.6|6762.8|6764.1|6761.3|87
1619769630000|2021-04-30 08:00:30|6766.1|6763.3|6765.1|6762.3|6766.1|6763.3|6764.6|6761.8|80
1619769640000|2021-04-30 08:00:40|6765.6|6762.8|6765.6|6762.8|6765.6|6762.8|6765.1|6762.3|0
1619769650000|2021-04-30 08:00:50|6765.1|6762.3|6766.6|6763.8|6766.6|6763.8|6765.1|6762.3|13
1619769660000|2021-04-30 08:01:00|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|6766.6|6763.8|10
1619769670000|2021-04-30 08:01:10|6766.6|6763.8|6766.6|6763.8|6766.6|6763.8|6766.6|6763.8|0
1619769680000|2021-04-30 08:01:20|6766.1|6763.3|6766.6|6763.8|6766.6|6763.8|6766.1|6763.3|4
1619769690000|2021-04-30 08:01:30|6765.6|6762.8|6765.6|6762.8|6765.6|6762.8|6765.6|6762.8|7
1619769700000|2021-04-30 08:01:40|6765.1|6762.3|6766.1|6763.3|6766.6|6763.8|6765.1|6762.3|30
1619769710000|2021-04-30 08:01:50|6765.6|6762.8|6765.6|6762.8|6765.6|6762.8|6765.6|6762.8|2
1619769720000|2021-04-30 08:02:00|6765.1|6762.3|6764.6|6761.8|6765.6|6762.8|6764.6|6761.8|19
1619769730000|2021-04-30 08:02:10|6764.1|6761.3|6764.6|6761.8|6764.6|6761.8|6764.1|6761.3|12
1619769740000|2021-04-30 08:02:20|||||||||1
1619769750000|2021-04-30 08:02:30|6764.5|6761.7|6763.1|6760.3|6764.5|6761.7|6762.6|6759.8|13
1619769760000|2021-04-30 08:02:40|6763.6|6760.8|6763.1|6760.3|6763.6|6760.8|6761.6|6758.8|58
1619769770000|2021-04-30 08:02:50|6763.6|6760.8|6765.1|6762.3|6765.6|6762.8|6763.1|6760.3|64
1619769780000|2021-04-30 08:03:00|6765.5|6762.7|6766.6|6763.8|6766.6|6763.8|6764.6|6761.8|20
1619769790000|2021-04-30 08:03:10|6766.1|6763.3|6767.1|6764.3|6767.6|6764.8|6766.1|6763.3|19
1619769800000|2021-04-30 08:03:20|6766.6|6763.8|6767.1|6764.3|6767.1|6764.3|6766.6|6763.8|24
1619769810000|2021-04-30 08:03:30|6766.6|6763.8|6765.6|6762.8|6766.6|6763.8|6765.6|6762.8|50
1619769820000|2021-04-30 08:03:40|6764.6|6761.8|6765.6|6762.8|6765.6|6762.8|6764.6|6761.8|3
1619769830000|2021-04-30 08:03:50|6766.1|6763.3|6767.1|6764.3|6767.1|6764.3|6765.6|6762.8|5
1619769840000|2021-04-30 08:04:00|6767.6|6764.8|6768.1|6765.3|6768.1|6765.3|6766.6|6763.8|9
1619769850000|2021-04-30 08:04:10|6768|6765.2|6767.6|6764.8|6768|6765.2|6767.1|6764.3|24
1619769860000|2021-04-30 08:04:20|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|3
1619769880000|2021-04-30 08:04:40|6766.1|6763.3|6768.1|6765.3|6768.6|6765.8|6766.1|6763.3|23
1619769890000|2021-04-30 08:04:50|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|0
1619769900000|2021-04-30 08:05:00|6767.5|6764.7|6766.6|6763.8|6767.5|6764.7|6766.1|6763.3|22
1619769910000|2021-04-30 08:05:10|6767.5|6764.7|6767.1|6764.3|6767.5|6764.7|6767.1|6764.3|3
1619769920000|2021-04-30 08:05:20|6768.5|6765.7|6770.6|6767.8|6771.5|6768.7|6768.5|6765.7|25
1619769930000|2021-04-30 08:05:30|6770.1|6767.3|6770.1|6767.3|6770.1|6767.3|6770.1|6767.3|0
1619769940000|2021-04-30 08:05:40|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|6770.1|6767.3|27
1619769950000|2021-04-30 08:05:50|6771.1|6768.3|6771.6|6768.8|6772.1|6769.3|6771.1|6768.3|100
1619769960000|2021-04-30 08:06:00|6772.1|6769.3|6774.1|6771.3|6774.6|6771.8|6771.6|6768.8|90
1619769970000|2021-04-30 08:06:10|6773.6|6770.8|6773.1|6770.3|6774.1|6771.3|6773.1|6770.3|27
1619769980000|2021-04-30 08:06:20|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|6773.1|6770.3|2
1619769990000|2021-04-30 08:06:30|6774.5|6771.7|6773.6|6770.8|6774.5|6771.7|6773.6|6770.8|75
1619770000000|2021-04-30 08:06:40|6772.6|6769.8|6773.1|6770.3|6773.1|6770.3|6772.6|6769.8|16
1619770010000|2021-04-30 08:06:50|6773.5|6770.7|6774.6|6771.8|6776.5|6773.7|6773.5|6770.7|58
1619770020000|2021-04-30 08:07:00|6774.1|6771.3|6774.6|6771.8|6774.6|6771.8|6773.6|6770.8|2
1619770030000|2021-04-30 08:07:10|6774.1|6771.3|6773.6|6770.8|6774.1|6771.3|6773.6|6770.8|15
1619770040000|2021-04-30 08:07:20|6773.1|6770.3|6773.6|6770.8|6773.6|6770.8|6772.6|6769.8|4
1619770050000|2021-04-30 08:07:30|6773.1|6770.3|6773.1|6770.3|6773.1|6770.3|6773.1|6770.3|1
1619770060000|2021-04-30 08:07:40|6772.6|6769.8|6772.6|6769.8|6773.1|6770.3|6772.6|6769.8|4
1619770070000|2021-04-30 08:07:50|6772.1|6769.3|6772.1|6769.3|6772.1|6769.3|6771.6|6768.8|9
1619770080000|2021-04-30 08:08:00|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|1
1619770090000|2021-04-30 08:08:10|||||||||1
1619770100000|2021-04-30 08:08:20|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|6773.1|6770.3|13
1619770110000|2021-04-30 08:08:30|6773.1|6770.3|6773.6|6770.8|6774.6|6771.8|6772.6|6769.8|52
1619770120000|2021-04-30 08:08:40|6774.1|6771.3|6774.6|6771.8|6774.6|6771.8|6773.6|6770.8|5
1619770130000|2021-04-30 08:08:50|||||||||5
1619770140000|2021-04-30 08:09:00|6775.1|6772.3|6775.1|6772.3|6776.6|6773.8|6774.6|6771.8|116
1619770150000|2021-04-30 08:09:10|6775.6|6772.8|6774.6|6771.8|6775.6|6772.8|6774.6|6771.8|13
1619770160000|2021-04-30 08:09:20|6775.1|6772.3|6774.6|6771.8|6775.1|6772.3|6774.1|6771.3|13
1619770170000|2021-04-30 08:09:30|6774.5|6771.7|6774.6|6771.8|6774.6|6771.8|6773.6|6770.8|21
1619770180000|2021-04-30 08:09:40|6774.5|6771.7|6772.6|6769.8|6774.5|6771.7|6772.6|6769.8|31
1619770190000|2021-04-30 08:09:50|6772.1|6769.3|6768.6|6765.8|6772.1|6769.3|6768.6|6765.8|62
1619770200000|2021-04-30 08:10:00|6768.5|6765.7|6766.1|6763.3|6768.5|6765.7|6765.6|6762.8|15
1619770210000|2021-04-30 08:10:10|6765.6|6762.8|6766.1|6763.3|6766.6|6763.8|6765.1|6762.3|48
1619770220000|2021-04-30 08:10:20|6766.5|6763.7|6766.6|6763.8|6766.6|6763.8|6765.6|6762.8|18
1619770230000|2021-04-30 08:10:30|6767.1|6764.3|6767.1|6764.3|6767.6|6764.8|6767.1|6764.3|3
1619770240000|2021-04-30 08:10:40|6767.6|6764.8|6770.1|6767.3|6770.6|6767.8|6767.6|6764.8|98
1619770250000|2021-04-30 08:10:50|6769.6|6766.8|6768.6|6765.8|6771.1|6768.3|6767.6|6764.8|116
1619770260000|2021-04-30 08:11:00|6768.1|6765.3|6767.6|6764.8|6768.6|6765.8|6767.6|6764.8|6
1619770270000|2021-04-30 08:11:10|6768|6765.2|6766.6|6763.8|6768|6765.2|6766.6|6763.8|2
1619770280000|2021-04-30 08:11:20|6767.1|6764.3|6767.6|6764.8|6767.6|6764.8|6767.1|6764.3|1
1619770290000|2021-04-30 08:11:30|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|21
1619770300000|2021-04-30 08:11:40|6768.6|6765.8|6768.1|6765.3|6768.6|6765.8|6768.1|6765.3|2
1619770310000|2021-04-30 08:11:50|6767.6|6764.8|6769.6|6766.8|6769.6|6766.8|6767.6|6764.8|74
1619770320000|2021-04-30 08:12:00|6768.6|6765.8|6770.6|6767.8|6770.6|6767.8|6768.6|6765.8|25
1619770330000|2021-04-30 08:12:10|6770.1|6767.3|6771.1|6768.3|6771.1|6768.3|6770.1|6767.3|18
1619770340000|2021-04-30 08:12:20|6771.6|6768.8|6771.6|6768.8|6772.6|6769.8|6770.6|6767.8|195
1619770350000|2021-04-30 08:12:30|6771.1|6768.3|6771.1|6768.3|6771.1|6768.3|6771.1|6768.3|24
1619770360000|2021-04-30 08:12:40|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|11
1619770370000|2021-04-30 08:12:50|6773|6770.2|6773.1|6770.3|6773.1|6770.3|6772.6|6769.8|26
1619770380000|2021-04-30 08:13:00|6773.6|6770.8|6773.6|6770.8|6774.1|6771.3|6773.1|6770.3|68
1619770390000|2021-04-30 08:13:10|6774.1|6771.3|6773.6|6770.8|6774.1|6771.3|6773.6|6770.8|41
1619770400000|2021-04-30 08:13:20|6773.1|6770.3|6772.6|6769.8|6773.6|6770.8|6772.6|6769.8|8
1619770410000|2021-04-30 08:13:30|6772.1|6769.3|6772.1|6769.3|6772.6|6769.8|6771.6|6768.8|11
1619770420000|2021-04-30 08:13:40|6772.6|6769.8|6774.1|6771.3|6774.1|6771.3|6772.6|6769.8|6
1619770430000|2021-04-30 08:13:50|6774.6|6771.8|6774.6|6771.8|6774.6|6771.8|6773.6|6770.8|7
1619770440000|2021-04-30 08:14:00|6774.1|6771.3|6771.6|6768.8|6774.2|6771.3|6771.6|6768.8|108
1619770450000|2021-04-30 08:14:10|6771.1|6768.3|6772.6|6769.8|6772.6|6769.8|6771.1|6768.3|6
1619770460000|2021-04-30 08:14:20|6772.1|6769.3|6773.1|6770.3|6773.1|6770.3|6772.1|6769.3|6
1619770470000|2021-04-30 08:14:30|6772.6|6769.8|6773.6|6770.8|6773.6|6770.8|6772.6|6769.8|5
1619770480000|2021-04-30 08:14:40|6773.1|6770.3|6773.1|6770.3|6773.6|6770.8|6772.6|6769.8|7
1619770490000|2021-04-30 08:14:50|6772.6|6769.8|6770.6|6767.8|6772.6|6769.8|6770.6|6767.8|9
1619770500000|2021-04-30 08:15:00|6770.5|6767.7|6770.1|6767.3|6770.6|6767.8|6769.6|6766.8|12
1619770510000|2021-04-30 08:15:10|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|6770.1|6767.3|49
1619770520000|2021-04-30 08:15:20|6770.1|6767.3|6769.6|6766.8|6770.6|6767.8|6769.6|6766.8|2
1619770530000|2021-04-30 08:15:30|6770.5|6767.7|6770.6|6767.8|6770.6|6767.8|6770.1|6767.3|3
1619770540000|2021-04-30 08:15:40|6770.1|6767.3|6768.1|6765.3|6770.1|6767.3|6768.1|6765.3|9
1619770550000|2021-04-30 08:15:50|6768.6|6765.8|6768.6|6765.8|6768.6|6765.8|6768.6|6765.8|1
1619770560000|2021-04-30 08:16:00|6768.1|6765.3|6768.1|6765.3|6769.1|6766.3|6767.6|6764.8|18
1619770570000|2021-04-30 08:16:10|6767.6|6764.8|6768.1|6765.3|6768.6|6765.8|6767.6|6764.8|15
1619770580000|2021-04-30 08:16:20|6768.6|6765.8|6765.1|6762.3|6769.1|6766.3|6765.1|6762.3|103
1619770590000|2021-04-30 08:16:30|6765.6|6762.8|6766|6763.2|6766.6|6763.8|6765.1|6762.3|106
1619770600000|2021-04-30 08:16:40|6766.1|6763.3|6764.1|6761.3|6766.1|6763.3|6763.1|6760.3|90
1619770610000|2021-04-30 08:16:50|6763.6|6760.8|6764.6|6761.8|6764.6|6761.8|6763.1|6760.3|305
1619770620000|2021-04-30 08:17:00|6765.1|6762.3|6764.6|6761.8|6765.1|6762.3|6764.6|6761.8|1
1619770630000|2021-04-30 08:17:10|6765.1|6762.3|6766.1|6763.3|6766.1|6763.3|6764.6|6761.8|35
1619770640000|2021-04-30 08:17:20|6766.5|6763.7|6765.6|6762.8|6766.6|6763.8|6765.6|6762.8|31
1619770650000|2021-04-30 08:17:30|6766.5|6763.7|6766.6|6763.8|6766.6|6763.8|6766.5|6763.7|5
1619770660000|2021-04-30 08:17:40|6767.5|6764.7|6769.6|6766.8|6769.6|6766.8|6767.5|6764.7|79
1619770670000|2021-04-30 08:17:50|6770.1|6767.3|6770.6|6767.8|6771.1|6768.3|6770.1|6767.3|23
1619770680000|2021-04-30 08:18:00|6769.6|6766.8|6768.6|6765.8|6770|6767.2|6768.6|6765.8|10
1619770690000|2021-04-30 08:18:10|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|8
1619770700000|2021-04-30 08:18:20|6767.6|6764.8|6762.6|6759.8|6767.6|6764.8|6761.6|6758.8|193
1619770710000|2021-04-30 08:18:30|6762.1|6759.3|6763.6|6760.8|6764.5|6761.7|6762.1|6759.3|34
1619770720000|2021-04-30 08:18:40|6762.6|6759.8|6763.1|6760.3|6763.6|6760.8|6762.6|6759.8|39
1619770730000|2021-04-30 08:18:50|6762.6|6759.8|6762.1|6759.3|6762.6|6759.8|6762.1|6759.3|4
1619770740000|2021-04-30 08:19:00|6761.5|6758.7|6762|6759.2|6762.5|6759.7|6761.5|6758.7|10
1619770750000|2021-04-30 08:19:10|6761.6|6758.8|6761.6|6758.8|6762|6759.2|6760.6|6757.8|31
1619770770000|2021-04-30 08:19:30|6761.5|6758.7|6761.1|6758.3|6761.5|6758.7|6760.6|6757.8|120
1619770780000|2021-04-30 08:19:40|6761.5|6758.7|6761.1|6758.3|6762.5|6759.7|6761.1|6758.3|114
1619770790000|2021-04-30 08:19:50|6761.5|6758.7|6761.5|6758.7|6762.1|6759.3|6761.5|6758.7|30
1619770800000|2021-04-30 08:20:00|6761.6|6758.8|6761|6758.2|6762.1|6759.3|6760.6|6757.8|15
1619770810000|2021-04-30 08:20:10|6760.5|6757.7|6761|6758.2|6761.1|6758.3|6760.5|6757.7|27
1619770820000|2021-04-30 08:20:20|6760.6|6757.8|6761.6|6758.8|6761.6|6758.8|6760.6|6757.8|23
1619770830000|2021-04-30 08:20:30|6761.5|6758.7|6762.1|6759.3|6762.1|6759.3|6761.1|6758.3|215
1619770840000|2021-04-30 08:20:40|6762.5|6759.7|6762.1|6759.3|6762.5|6759.7|6762.1|6759.3|2
1619770850000|2021-04-30 08:20:50|6762.6|6759.8|6764|6761.2|6764|6761.2|6762.6|6759.8|81
1619770860000|2021-04-30 08:21:00|6764.1|6761.3|6763.1|6760.3|6764.5|6761.7|6763.1|6760.3|149
1619770870000|2021-04-30 08:21:10|6762.6|6759.8|6763.1|6760.3|6763.1|6760.3|6762.5|6759.7|7
1619770880000|2021-04-30 08:21:20|6763.5|6760.7|6763.5|6760.7|6763.5|6760.7|6763.5|6760.7|0
1619770890000|2021-04-30 08:21:30|6763.6|6760.8|6763.5|6760.7|6763.6|6760.8|6763.5|6760.7|5
1619770900000|2021-04-30 08:21:40|6763.6|6760.8|6763.6|6760.8|6763.6|6760.8|6763.6|6760.8|2
1619770910000|2021-04-30 08:21:50|6764.6|6761.8|6766.5|6763.7|6766.5|6763.7|6764.6|6761.8|24
1619770920000|2021-04-30 08:22:00|6766.6|6763.8|6767|6764.2|6767|6764.2|6766.5|6763.7|1
1619770930000|2021-04-30 08:22:10|6767.1|6764.3|6768.5|6765.7|6768.5|6765.7|6767.1|6764.3|7
1619770940000|2021-04-30 08:22:20|6768.6|6765.8|6768.6|6765.8|6769.5|6766.7|6767.5|6764.7|49
1619770950000|2021-04-30 08:22:30|6768.5|6765.7|6766.1|6763.3|6768.5|6765.7|6766.1|6763.3|7
1619770960000|2021-04-30 08:22:40|6765.6|6762.8|6765.1|6762.3|6766.1|6763.3|6764.5|6761.7|17
1619770970000|2021-04-30 08:22:50|6764.6|6761.8|6765.1|6762.3|6765.1|6762.3|6764.5|6761.7|5
1619770980000|2021-04-30 08:23:00|6764.6|6761.8|6766.1|6763.3|6766.1|6763.3|6764.6|6761.8|10
1619770990000|2021-04-30 08:23:10|6766.5|6763.7|6765.1|6762.3|6766.5|6763.7|6765.1|6762.3|17
1619771000000|2021-04-30 08:23:20|6765.5|6762.7|6765.6|6762.8|6765.6|6762.8|6765.1|6762.3|2
1619771010000|2021-04-30 08:23:30|6766|6763.2|6766.5|6763.7|6766.5|6763.7|6766|6763.2|8
1619771020000|2021-04-30 08:23:40|6766.6|6763.8|6767.1|6764.3|6767.1|6764.3|6766.6|6763.8|12
1619771030000|2021-04-30 08:23:50|6767.5|6764.7|6767.6|6764.8|6768.1|6765.3|6767.5|6764.7|11
1619771040000|2021-04-30 08:24:00|6768.1|6765.3|6766.6|6763.8|6768.5|6765.7|6766.6|6763.8|32
1619771050000|2021-04-30 08:24:10|6767|6764.2|6767.1|6764.3|6767.6|6764.8|6767|6764.2|8
1619771060000|2021-04-30 08:24:20|6766.6|6763.8|6765.6|6762.8|6766.6|6763.8|6765.6|6762.8|3
1619771070000|2021-04-30 08:24:30|6765.5|6762.7|6767.5|6764.7|6768.1|6765.3|6765.5|6762.7|37
1619771080000|2021-04-30 08:24:40|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|6767.5|6764.7|9
1619771090000|2021-04-30 08:24:50|6768.1|6765.3|6767.5|6764.7|6768.5|6765.7|6767.5|6764.7|48
1619771100000|2021-04-30 08:25:00|6765.1|6762.3|6764.5|6761.7|6765.1|6762.3|6764.5|6761.7|66
1619771110000|2021-04-30 08:25:10|6764.6|6761.8|6764.1|6761.3|6765.1|6762.3|6764.1|6761.3|27
1619771120000|2021-04-30 08:25:20|6764.5|6761.7|6762.5|6759.7|6764.5|6761.7|6762.5|6759.7|27
1619771130000|2021-04-30 08:25:30|6762.1|6759.3|6763|6760.2|6763.5|6760.7|6761.5|6758.7|221
1619771140000|2021-04-30 08:25:40|6762.5|6759.7|6763|6760.2|6763|6760.2|6762.5|6759.7|3
1619771150000|2021-04-30 08:25:50|6763.5|6760.7|6763.5|6760.7|6763.5|6760.7|6763|6760.2|2
1619771160000|2021-04-30 08:26:00|6764|6761.2|6764.5|6761.7|6764.5|6761.7|6764|6761.2|58
1619771170000|2021-04-30 08:26:10|6765.5|6762.7|6762.1|6759.3|6765.5|6762.7|6762|6759.2|68
1619771180000|2021-04-30 08:26:20|6762|6759.2|6762|6759.2|6762.5|6759.7|6762|6759.2|8
1619771190000|2021-04-30 08:26:30|6762.5|6759.7|6760.5|6757.7|6762.5|6759.7|6760|6757.2|45
1619771200000|2021-04-30 08:26:40|6761.1|6758.3|6760.6|6757.8|6761.1|6758.3|6759.6|6756.8|32
1619771210000|2021-04-30 08:26:50|6760.5|6757.7|6759.5|6756.7|6760.5|6757.7|6759.5|6756.7|31
1619771220000|2021-04-30 08:27:00|6760.6|6757.8|6762.1|6759.3|6762.5|6759.7|6760.6|6757.8|257
1619771230000|2021-04-30 08:27:10|6761.6|6758.8|6762.5|6759.7|6762.5|6759.7|6761.5|6758.7|37
1619771240000|2021-04-30 08:27:20|6763|6760.2|6763.5|6760.7|6763.5|6760.7|6762.5|6759.7|30
1619771250000|2021-04-30 08:27:30|6764|6761.2|6765.5|6762.7|6766|6763.2|6764|6761.2|71
1619771260000|2021-04-30 08:27:40|6765|6762.2|6765|6762.2|6765.5|6762.7|6764.5|6761.7|16
1619771270000|2021-04-30 08:27:50|6765.5|6762.7|6764.5|6761.7|6765.5|6762.7|6763.5|6760.7|26
1619771280000|2021-04-30 08:28:00|6764.1|6761.3|6766.5|6763.7|6767|6764.2|6764.1|6761.3|64
1619771290000|2021-04-30 08:28:10|6767.5|6764.7|6768.5|6765.7|6769.5|6766.7|6766.5|6763.7|47
1619771300000|2021-04-30 08:28:20|6768|6765.2|6771.6|6768.8|6772.5|6769.7|6767.5|6764.7|156
1619771310000|2021-04-30 08:28:30|6771.5|6768.7|6771.5|6768.7|6772|6769.2|6770.5|6767.7|85
1619771320000|2021-04-30 08:28:40|6772|6769.2|6769.5|6766.7|6772|6769.2|6769.5|6766.7|41
1619771330000|2021-04-30 08:28:50|6770|6767.2|6769.5|6766.7|6770.5|6767.7|6768.5|6765.7|184
1619771340000|2021-04-30 08:29:00|6769.6|6766.8|6773.5|6770.7|6773.5|6770.7|6769.5|6766.7|239
1619771350000|2021-04-30 08:29:10|6774.5|6771.7|6773.5|6770.7|6775.5|6772.7|6773.5|6770.7|724
1619771360000|2021-04-30 08:29:20|6772.5|6769.7|6772.5|6769.7|6773.5|6770.7|6770.5|6767.7|276
1619771370000|2021-04-30 08:29:30|6773|6770.2|6772.5|6769.7|6773.5|6770.7|6771.5|6768.7|182
1619771380000|2021-04-30 08:29:40|6773.4|6770.6|6772.5|6769.7|6774.5|6771.7|6772.5|6769.7|425
1619771390000|2021-04-30 08:29:50|6773.4|6770.6|6766.5|6763.7|6773.5|6770.7|6766.5|6762.6|488
1619771400000|2021-04-30 08:30:00|6767.4|6764.6|6770|6767.2|6770|6767.2|6766.5|6763.7|138
1619771410000|2021-04-30 08:30:10|6770.1|6767.3|6772.5|6769.7|6772.5|6769.7|6770.1|6767.3|390
1619771420000|2021-04-30 08:30:20|6771.5|6768.7|6772|6769.2|6772.5|6769.7|6770.5|6767.7|241
1619771430000|2021-04-30 08:30:30|6771.5|6768.7|6766.5|6763.7|6771.5|6768.7|6766.5|6763.7|40
1619771440000|2021-04-30 08:30:40|6765.5|6762.7|6764.6|6761.8|6767.5|6764.7|6764.5|6761.7|117
1619771450000|2021-04-30 08:30:50|6765|6762.2|6766|6763.2|6766.5|6763.7|6764.5|6761.7|88
1619771460000|2021-04-30 08:31:00|6766.5|6763.7|6769|6766.2|6769.6|6766.8|6766.5|6763.7|82
1619771470000|2021-04-30 08:31:10|6768.5|6765.7|6769.5|6766.7|6770|6767.2|6768.5|6765.7|60
1619771480000|2021-04-30 08:31:20|6768|6765.2|6765.5|6762.7|6768|6765.2|6764.5|6761.7|116
1619771490000|2021-04-30 08:31:30|6765|6762.2|6763|6760.2|6765|6762.2|6761|6758.2|152
1619771500000|2021-04-30 08:31:40|6763.5|6760.7|6762|6759.2|6763.5|6760.7|6761.5|6758.7|45
1619771510000|2021-04-30 08:31:50|6762.5|6759.7|6764.5|6761.7|6764.5|6761.7|6762|6759.2|117
1619771520000|2021-04-30 08:32:00|6765|6762.2|6764.5|6761.7|6765|6762.2|6764.5|6761.7|23
1619771530000|2021-04-30 08:32:10|6765.5|6762.7|6767|6764.2|6767|6764.2|6765.5|6762.7|7
1619771540000|2021-04-30 08:32:20|6766.5|6763.7|6767|6764.2|6767.5|6764.7|6766.5|6763.7|15
1619771550000|2021-04-30 08:32:30|6766.5|6763.7|6767|6764.2|6767|6764.2|6766.5|6763.7|2
1619771560000|2021-04-30 08:32:40|6767.5|6764.7|6767.5|6764.7|6767.5|6764.7|6766.5|6763.7|25
1619771570000|2021-04-30 08:32:50|6768.5|6765.7|6766|6763.2|6768.5|6765.7|6765|6762.2|166
1619771580000|2021-04-30 08:33:00|6766.5|6763.7|6767|6764.2|6767.5|6764.7|6766.5|6763.7|15
1619771590000|2021-04-30 08:33:10|6767.5|6764.7|6766|6763.2|6767.5|6764.7|6765.5|6762.7|33
1619771600000|2021-04-30 08:33:20|6766.5|6763.7|6766|6763.2|6766.5|6763.7|6765.5|6762.7|6
1619771610000|2021-04-30 08:33:30|6766.5|6763.7|6766|6763.2|6766.5|6763.7|6765.5|6762.7|77
1619771620000|2021-04-30 08:33:40|6766.5|6763.7|6767.5|6764.7|6767.5|6764.7|6766|6763.2|136
1619771630000|2021-04-30 08:33:50|6767|6764.2|6767|6764.2|6767.5|6764.7|6767|6764.2|10
1619771640000|2021-04-30 08:34:00|6767.5|6764.7|6767.5|6764.7|6768.5|6765.7|6767.5|6764.7|35
1619771650000|2021-04-30 08:34:10|6767|6764.2|6766.5|6763.7|6767|6764.2|6765.6|6762.8|66
1619771660000|2021-04-30 08:34:20|||||||||22
1619771670000|2021-04-30 08:34:30|6765.5|6762.7|6765.5|6762.7|6765.5|6762.7|6764.5|6761.7|149
1619771680000|2021-04-30 08:34:40|6766|6763.2|6766|6763.2|6766|6763.2|6766|6763.2|16
1619771690000|2021-04-30 08:34:50|6765.5|6762.7|6765|6762.2|6766|6763.2|6765|6762.2|192
1619771700000|2021-04-30 08:35:00|6765.5|6762.7|6764.5|6761.7|6765.5|6762.7|6764.5|6761.7|1
1619771710000|2021-04-30 08:35:10|6763.5|6760.7|6764.5|6761.7|6764.5|6761.7|6763.5|6760.7|9
1619771720000|2021-04-30 08:35:20|6764|6761.2|6765.5|6762.7|6765.5|6762.7|6764|6761.2|33
1619771730000|2021-04-30 08:35:30|6765|6762.2|6765.5|6762.7|6765.5|6762.7|6765|6762.2|1
1619771740000|2021-04-30 08:35:40|||||||||1
1619771750000|2021-04-30 08:35:50|6766|6763.2|6766|6763.2|6766|6763.2|6766|6763.2|3
1619771760000|2021-04-30 08:36:00|6766.5|6763.7|6765.5|6762.7|6766.5|6763.7|6764.5|6761.7|65
1619771770000|2021-04-30 08:36:10|6766|6763.2|6766.5|6763.7|6766.5|6763.7|6766|6763.2|5
1619771780000|2021-04-30 08:36:20|6765.5|6762.7|6766.5|6763.7|6766.5|6763.7|6765.5|6762.7|27
1619771790000|2021-04-30 08:36:30|6767.5|6764.7|6766.5|6763.7|6767.5|6764.7|6766.5|6763.7|12
1619771800000|2021-04-30 08:36:40|6766|6763.2|6768|6765.2|6768.5|6765.7|6765.5|6762.7|86
1619771810000|2021-04-30 08:36:50|6767.5|6764.7|6767.5|6764.7|6768.5|6765.7|6767.5|6764.7|8
1619771820000|2021-04-30 08:37:00|6767|6764.2|6766.5|6763.7|6767|6764.2|6766.5|6763.7|13
1619771830000|2021-04-30 08:37:10|6767|6764.2|6767|6764.2|6767.5|6764.7|6766.5|6763.7|24
1619771840000|2021-04-30 08:37:20|6768.4|6765.6|6768.4|6765.6|6768.4|6765.6|6768.4|6765.6|71
1619771850000|2021-04-30 08:37:30|6768.5|6765.7|6767.5|6764.7|6768.5|6765.7|6767.5|6764.7|65
1619771860000|2021-04-30 08:37:40|6767|6764.2|6766.5|6763.7|6767|6764.2|6766.5|6763.7|14
1619771870000|2021-04-30 08:37:50|6766|6763.2|6766.5|6763.7|6766.5|6763.7|6766|6763.2|13
1619771880000|2021-04-30 08:38:00|6766|6763.2|6761.5|6758.7|6766|6763.2|6761.5|6758.7|39
1619771890000|2021-04-30 08:38:10|6762|6759.2|6759.5|6756.7|6762.5|6759.7|6758.5|6755.7|120
1619771900000|2021-04-30 08:38:20|6760|6757.2|6759.5|6756.7|6760|6757.2|6758|6755.2|35
1619771910000|2021-04-30 08:38:30|6760|6757.2|6760.5|6757.7|6760.5|6757.7|6758.5|6755.7|36
1619771920000|2021-04-30 08:38:40|6760|6757.2|6759|6756.2|6760|6757.2|6759|6756.2|114
1619771930000|2021-04-30 08:38:50|6758.5|6755.7|6760|6757.2|6760|6757.2|6758.5|6755.7|17
1619771940000|2021-04-30 08:39:00|6759.5|6756.7|6760.5|6757.7|6760.5|6757.7|6759.5|6756.7|11
1619771950000|2021-04-30 08:39:10|6759.5|6756.7|6760|6757.2|6760.5|6757.7|6758.5|6755.7|16
1619771960000|2021-04-30 08:39:20|6759.5|6756.7|6759|6756.2|6759.5|6756.7|6759|6756.2|18
1619771970000|2021-04-30 08:39:30|6759.5|6756.7|6759|6756.2|6759.5|6756.7|6759|6756.2|3
1619771980000|2021-04-30 08:39:40|6758.5|6755.7|6752.5|6749.7|6758.5|6755.7|6752|6749.2|100
1619771990000|2021-04-30 08:39:50|6751.5|6748.7|6750|6747.2|6751.5|6748.7|6749.5|6746.7|453
1619772000000|2021-04-30 08:40:00|6749.5|6746.7|6752|6749.2|6752.5|6749.7|6749.5|6746.7|90
1619772010000|2021-04-30 08:40:10|6752.5|6749.7|6753|6750.2|6753|6750.2|6751.5|6748.7|87
1619772020000|2021-04-30 08:40:20|6753.5|6750.7|6754.9|6752.1|6754.9|6752.1|6752.5|6749.7|65
1619772030000|2021-04-30 08:40:30|6755|6752.2|6754|6751.2|6755.5|6752.7|6753.5|6750.7|28
1619772040000|2021-04-30 08:40:40|6754.5|6751.7|6754.5|6751.7|6755.5|6752.7|6754|6751.2|31
1619772050000|2021-04-30 08:40:50|6755.5|6752.7|6753.4|6750.6|6755.5|6752.7|6752.5|6749.7|100
1619772060000|2021-04-30 08:41:00|6753.5|6750.7|6753.4|6750.6|6753.5|6750.7|6751.5|6748.7|117
1619772070000|2021-04-30 08:41:10|6753.5|6750.7|6755|6752.2|6755.5|6752.7|6753.5|6750.7|4
1619772080000|2021-04-30 08:41:20|6755.5|6752.7|6755|6752.2|6755.5|6752.7|6755|6752.2|5
1619772090000|2021-04-30 08:41:30|6754.5|6751.7|6754.9|6752.1|6754.9|6752.1|6753.5|6750.7|104
1619772100000|2021-04-30 08:41:40|6754.5|6751.7|6753.5|6750.7|6754.9|6752.1|6753.5|6750.7|5
1619772110000|2021-04-30 08:41:50|6754.4|6751.6|6753.5|6750.7|6754.4|6751.6|6753.4|6750.6|19
1619772120000|2021-04-30 08:42:00|6753.9|6751.1|6754|6751.2|6754.5|6751.7|6753.9|6751.1|7
1619772130000|2021-04-30 08:42:10|6754.5|6751.7|6756|6753.2|6756|6753.2|6754.5|6751.7|6
1619772140000|2021-04-30 08:42:20|6755.5|6752.7|6756.5|6753.7|6757.5|6754.7|6755.5|6752.7|42
1619772150000|2021-04-30 08:42:30|6757.5|6754.7|6754.5|6751.7|6757.5|6754.7|6753.5|6750.7|141
1619772160000|2021-04-30 08:42:40|6753.5|6750.7|6754.5|6751.7|6754.5|6751.7|6753.5|6750.7|43
1619772170000|2021-04-30 08:42:50|6754|6751.2|6754|6751.2|6754.5|6751.7|6753.5|6750.7|26
1619772180000|2021-04-30 08:43:00|6754.5|6751.7|6754.5|6751.7|6755.5|6752.7|6754|6751.2|81
1619772190000|2021-04-30 08:43:10|6755|6752.2|6755.5|6752.7|6755.5|6752.7|6753.5|6750.7|61
1619772200000|2021-04-30 08:43:20|6756.5|6753.7|6755.5|6752.7|6756.5|6753.7|6755.5|6752.7|28
1619772210000|2021-04-30 08:43:30|6754.6|6751.8|6753.5|6750.7|6754.6|6751.8|6753.5|6750.7|12
1619772220000|2021-04-30 08:43:40|6754|6751.2|6754.5|6751.7|6754.5|6751.7|6754|6751.2|49
1619772230000|2021-04-30 08:43:50|6754|6751.2|6754|6751.2|6754.5|6751.7|6754|6751.2|8
1619772240000|2021-04-30 08:44:00|6754.5|6751.7|6753.5|6750.7|6754.5|6751.7|6752.5|6749.7|19
1619772250000|2021-04-30 08:44:10|||||||||21
1619772260000|2021-04-30 08:44:20|6754|6751.2|6753.5|6750.7|6754|6751.2|6753.5|6750.7|69
1619772270000|2021-04-30 08:44:30|||||||||12
1619772280000|2021-04-30 08:44:40|6753|6750.2|6753.5|6750.7|6753.5|6750.7|6752.5|6749.7|20
1619772290000|2021-04-30 08:44:50|6754.5|6751.7|6754.5|6751.7|6754.5|6751.7|6754.5|6751.7|14
1619772300000|2021-04-30 08:45:00|6753.5|6750.7|6754.5|6751.7|6754.5|6751.7|6753.5|6750.7|53
1619772310000|2021-04-30 08:45:10|6754|6751.2|6753.5|6750.7|6754.5|6751.7|6753.5|6750.7|51
1619772320000|2021-04-30 08:45:20|6752.5|6749.7|6753.5|6750.7|6753.5|6750.7|6752.5|6749.7|64
1619772330000|2021-04-30 08:45:30|6753|6750.2|6754.5|6751.7|6754.5|6751.7|6753|6750.2|34
1619772340000|2021-04-30 08:45:40|6754.6|6751.8|6754.5|6751.7|6756.5|6753.7|6754.5|6751.7|41
1619772350000|2021-04-30 08:45:50|6754|6751.2|6754.5|6751.7|6754.5|6751.7|6754|6751.2|49
1619772360000|2021-04-30 08:46:00|6755.5|6752.7|6755.5|6752.7|6755.5|6752.7|6754|6751.2|277
1619772370000|2021-04-30 08:46:10|6754.5|6751.7|6757.5|6754.7|6757.5|6754.7|6754|6751.2|128
1619772380000|2021-04-30 08:46:20|6758.5|6755.7|6758.5|6755.7|6758.5|6755.7|6758|6755.2|53
1619772390000|2021-04-30 08:46:30|6759|6756.2|6760|6757.2|6760.5|6757.7|6759|6756.2|45
1619772400000|2021-04-30 08:46:40|6760.5|6757.7|6760|6757.2|6760.5|6757.7|6760|6757.2|11
1619772410000|2021-04-30 08:46:50|6759.5|6756.7|6760|6757.2|6760|6757.2|6759.5|6756.7|21
1619772420000|2021-04-30 08:47:00|6761|6758.2|6761|6758.2|6761.5|6758.7|6760.5|6757.7|10
1619772430000|2021-04-30 08:47:10|6761.5|6758.7|6763|6760.2|6764.4|6761.6|6761.5|6758.7|310
1619772440000|2021-04-30 08:47:20|6762.5|6759.7|6763.5|6760.7|6763.5|6760.7|6762.5|6759.7|62
1619772450000|2021-04-30 08:47:30|6762|6759.2|6762.5|6759.7|6763.4|6760.6|6762|6759.2|84
1619772460000|2021-04-30 08:47:40|6763|6760.2|6762|6759.2|6763.5|6760.7|6762|6759.2|31
1619772470000|2021-04-30 08:47:50|6761.5|6758.7|6762.5|6759.7|6762.5|6759.7|6761.5|6758.7|8
1619772480000|2021-04-30 08:48:00|6762.9|6760.1|6761.5|6758.7|6762.9|6760.1|6761.5|6758.7|7
1619772490000|2021-04-30 08:48:10|6762|6759.2|6762|6759.2|6762|6759.2|6762|6759.2|16
1619772500000|2021-04-30 08:48:20|6762.5|6759.7|6761.5|6758.7|6762.5|6759.7|6761.5|6758.7|1
1619772510000|2021-04-30 08:48:30|6761|6758.2|6761.5|6758.7|6761.9|6759.1|6760.5|6757.7|50
1619772520000|2021-04-30 08:48:40|6761|6758.2|6760|6757.2|6761|6758.2|6760|6757.2|27
1619772530000|2021-04-30 08:48:50|||||||||5
1619772540000|2021-04-30 08:49:00|6760.5|6757.7|6760.5|6757.7|6760.5|6757.7|6760.5|6757.7|1
1619772550000|2021-04-30 08:49:10|6762.4|6759.6|6762|6759.2|6762.5|6759.7|6761.5|6758.7|7
1619772560000|2021-04-30 08:49:20|6761.5|6758.7|6759.4|6756.6|6761.5|6758.7|6758.5|6755.7|56
1619772570000|2021-04-30 08:49:30|6759.5|6756.7|6761.4|6758.6|6761.4|6758.6|6759.5|6756.7|30
1619772580000|2021-04-30 08:49:40|6762|6759.2|6764|6761.2|6764|6761.2|6761|6758.2|50
1619772590000|2021-04-30 08:49:50|6764.5|6761.7|6764.5|6761.7|6764.5|6761.7|6764|6761.2|1
1619772600000|2021-04-30 08:50:00|6764|6761.2|6761|6758.2|6764|6761.2|6761|6758.2|15
1619772610000|2021-04-30 08:50:10|6760.5|6757.7|6760|6757.2|6760.5|6757.7|6759.5|6756.7|5
1619772620000|2021-04-30 08:50:20|6760.4|6757.6|6760.5|6757.7|6760.5|6757.7|6760.4|6757.6|0
1619772630000|2021-04-30 08:50:30|6761.4|6758.6|6762|6759.2|6762.9|6760.1|6761|6758.2|74
1619772640000|2021-04-30 08:50:40|6762.5|6759.7|6762.5|6759.7|6762.5|6759.7|6762.5|6759.7|1
1619772650000|2021-04-30 08:50:50|6762.4|6759.6|6762.5|6759.7|6762.5|6759.7|6761.9|6759.1|7
1619772660000|2021-04-30 08:51:00|6762.9|6760.1|6764|6761.2|6764.5|6761.7|6762.9|6760.1|38
1619772670000|2021-04-30 08:51:10|6764.5|6761.7|6764.5|6761.7|6765|6762.2|6764|6761.2|24
1619772680000|2021-04-30 08:51:20|6764|6761.2|6765|6762.2|6765.5|6762.7|6763.5|6760.7|31
1619772690000|2021-04-30 08:51:30|6765.4|6762.6|6764.5|6761.7|6766.5|6763.7|6764.5|6761.7|49
1619772700000|2021-04-30 08:51:40|6765|6762.2|6765|6762.2|6765|6762.2|6765|6762.2|77
1619772710000|2021-04-30 08:51:50|6764.9|6762.1|6764.9|6762.1|6764.9|6762.1|6764.9|6762.1|4
1619772720000|2021-04-30 08:52:00|6765|6762.2|6764.5|6761.7|6765|6762.2|6764|6761.2|34
1619772730000|2021-04-30 08:52:10|6764|6761.2|6765|6762.2|6765.5|6762.7|6764|6761.2|15
1619772740000|2021-04-30 08:52:20|6764.5|6761.7|6764.5|6761.7|6765|6762.2|6764.5|6761.7|4
1619772750000|2021-04-30 08:52:30|6764|6761.2|6764|6761.2|6764.5|6761.7|6764|6761.2|1
1619772760000|2021-04-30 08:52:40|6763.5|6760.7|6764|6761.2|6764|6761.2|6763.5|6760.7|10
1619772770000|2021-04-30 08:52:50|6763.5|6760.7|6762.5|6759.7|6763.5|6760.7|6761.5|6758.7|26
1619772780000|2021-04-30 08:53:00|6763|6760.2|6763|6760.2|6763|6760.2|6763|6760.2|7
1619772790000|2021-04-30 08:53:10|||||||||5
1619772800000|2021-04-30 08:53:20|||||||||12
1619772810000|2021-04-30 08:53:30|||||||||5
1619772820000|2021-04-30 08:53:40|||||||||6
1619772830000|2021-04-30 08:53:50|6762.5|6759.7|6763.5|6760.7|6764.4|6761.6|6762.5|6759.7|86
1619772840000|2021-04-30 08:54:00|||||||||5
1619772850000|2021-04-30 08:54:10|6764|6761.2|6763.5|6760.7|6764|6761.2|6763.5|6760.7|39
1619772860000|2021-04-30 08:54:20|6764|6761.2|6764|6761.2|6764|6761.2|6764|6761.2|4
1619772870000|2021-04-30 08:54:30|6763.5|6760.7|6764|6761.2|6764|6761.2|6763.5|6760.7|9
1619772880000|2021-04-30 08:54:40|6764.4|6761.6|6765|6762.2|6765.5|6762.7|6764.4|6761.6|16
1619772890000|2021-04-30 08:54:50|6765.5|6762.7|6768.5|6765.7|6768.5|6765.7|6765.5|6762.7|403
1619772900000|2021-04-30 08:55:00|6767.5|6764.7|6767|6764.2|6767.5|6764.7|6767|6764.2|4
1619772920000|2021-04-30 08:55:20|6766.5|6763.7|6766.5|6763.7|6766.5|6763.7|6766.5|6763.7|0
1619772930000|2021-04-30 08:55:30|6765.5|6762.7|6765.5|6762.7|6766|6763.2|6765.5|6762.7|3
1619772940000|2021-04-30 08:55:40|6766|6763.2|6766|6763.2|6766.5|6763.7|6765.5|6762.7|43
1619772950000|2021-04-30 08:55:50|6765.5|6762.7|6765|6762.2|6765.5|6762.7|6765|6762.2|27
1619772960000|2021-04-30 08:56:00|6764.5|6761.7|6765.5|6762.7|6765.5|6762.7|6764.5|6761.7|4
1619772970000|2021-04-30 08:56:10|6765|6762.2|6764.5|6761.7|6765|6762.2|6762.5|6759.7|36
1619772980000|2021-04-30 08:56:20|6764|6761.2|6764.5|6761.7|6764.5|6761.7|6764|6761.2|8
1619772990000|2021-04-30 08:56:30|||||||||1
1619773000000|2021-04-30 08:56:40|6764|6761.2|6764|6761.2|6764.5|6761.7|6762.5|6759.7|10
1619773010000|2021-04-30 08:56:50|6763.5|6760.7|6763.5|6760.7|6763.5|6760.7|6763.5|6760.7|0
1619773020000|2021-04-30 08:57:00|6762.5|6759.7|6758.5|6755.7|6763|6760.2|6758|6755.2|449
1619773030000|2021-04-30 08:57:10|6757.5|6754.7|6757.5|6754.7|6757.5|6754.7|6757|6754.2|45
1619773040000|2021-04-30 08:57:20|6756.5|6753.7|6757|6754.2|6757|6754.2|6756.5|6753.7|7
1619773050000|2021-04-30 08:57:30|6756.5|6753.7|6756|6753.2|6757|6754.2|6753.5|6750.7|105
1619773060000|2021-04-30 08:57:40|6755.5|6752.7|6756.5|6753.7|6756.5|6753.7|6755.5|6752.7|11
1619773070000|2021-04-30 08:57:50|6756|6753.2|6757.5|6754.7|6757.5|6754.7|6756|6753.2|10
1619773080000|2021-04-30 08:58:00|6756|6753.2|6756|6753.2|6756.5|6753.7|6755.5|6752.7|52
1619773090000|2021-04-30 08:58:10|6755.5|6752.7|6756|6753.2|6756.5|6753.7|6755.5|6752.7|1
1619773100000|2021-04-30 08:58:20|6755.5|6752.7|6754|6751.2|6755.5|6752.7|6754|6751.2|26
1619773110000|2021-04-30 08:58:30|6753.5|6750.7|6753|6750.2|6753.5|6750.7|6752.5|6749.7|60
1619773120000|2021-04-30 08:58:40|6752.5|6749.7|6748.5|6745.7|6752.5|6749.7|6748.5|6745.7|141
1619773130000|2021-04-30 08:58:50|6748.6|6745.8|6749.5|6746.7|6749.5|6746.7|6748.6|6745.8|22
1619773140000|2021-04-30 08:59:00|6750|6747.2|6750|6747.2|6751|6748.2|6748.5|6745.7|93
1619773150000|2021-04-30 08:59:10|6750.5|6747.7|6750|6747.2|6750.5|6747.7|6750|6747.2|6
1619773160000|2021-04-30 08:59:20|6749.5|6746.7|6748.5|6745.7|6749.5|6746.7|6747.6|6744.8|17
1619773170000|2021-04-30 08:59:30|6749.5|6746.7|6750.5|6747.7|6750.5|6747.7|6749.5|6746.7|10
1619773180000|2021-04-30 08:59:40|6750|6747.2|6748.5|6745.7|6750.5|6747.7|6748|6745.2|106
1619773190000|2021-04-30 08:59:50|6748|6745.2|6747.5|6744.7|6748|6745.2|6747|6744.2|9
1619773200000|2021-04-30 09:00:00|6747|6744.2|6747|6744.2|6747|6744.2|6746.5|6743.7|19
1619773210000|2021-04-30 09:00:10|6747.5|6744.7|6747.5|6744.7|6748.5|6745.7|6747.5|6744.7|37
1619773220000|2021-04-30 09:00:20|6748.5|6745.7|6748.5|6745.7|6748.5|6745.7|6748|6745.2|18
1619773230000|2021-04-30 09:00:30|6748|6745.2|6747|6744.2|6748|6745.2|6747|6744.2|52
1619773240000|2021-04-30 09:00:40|6746.5|6743.7|6746.1|6743.3|6747.5|6744.7|6745|6742.2|779
1619773250000|2021-04-30 09:00:50|6745.6|6742.8|6746.6|6743.8|6746.6|6743.8|6745.6|6742.8|69
1619773260000|2021-04-30 09:01:00|6747.6|6744.8|6747|6744.2|6747.6|6744.8|6746.6|6743.8|13
1619773270000|2021-04-30 09:01:10|6747.5|6744.7|6746.6|6743.8|6747.6|6744.8|6746.6|6743.8|38
1619773280000|2021-04-30 09:01:20|6747.1|6744.3|6747.6|6744.8|6747.6|6744.8|6747.1|6744.3|13
1619773290000|2021-04-30 09:01:30|6747.5|6744.7|6747|6744.2|6747.6|6744.8|6747|6744.2|25
1619773300000|2021-04-30 09:01:40|6746.6|6743.8|6747|6744.2|6747.6|6744.8|6746.1|6743.3|29
1619773310000|2021-04-30 09:01:50|6746|6743.2|6740|6737.2|6746|6743.2|6738.1|6735.3|345
1619773320000|2021-04-30 09:02:00|6740.1|6737.3|6737.1|6734.3|6740.6|6737.8|6737|6734.2|60
1619773330000|2021-04-30 09:02:10|6736.6|6733.8|6738.5|6735.7|6738.5|6735.7|6736.5|6733.7|19
1619773340000|2021-04-30 09:02:20|6740|6737.2|6739.5|6736.7|6740|6737.2|6739.5|6736.7|40
1619773350000|2021-04-30 09:02:30|6740|6737.2|6738|6735.2|6740|6737.2|6737.5|6734.7|37
1619773360000|2021-04-30 09:02:40|6737.5|6734.7|6737.5|6734.7|6738|6735.2|6737|6734.2|17
1619773370000|2021-04-30 09:02:50|6737|6734.2|6736.5|6733.7|6737|6734.2|6736.5|6733.7|4
1619773380000|2021-04-30 09:03:00|6737.5|6734.7|6738.5|6735.7|6738.5|6735.7|6737|6734.2|40
1619773390000|2021-04-30 09:03:10|6738.6|6735.8|6740|6737.2|6740|6737.2|6738.5|6735.7|24
1619773400000|2021-04-30 09:03:20|6739.5|6736.7|6739.5|6736.7|6740.5|6737.7|6738|6735.2|25
1619773410000|2021-04-30 09:03:30|6740|6737.2|6740.5|6737.7|6740.5|6737.7|6739.5|6736.7|6
1619773420000|2021-04-30 09:03:40|6740.1|6737.3|6738.1|6735.3|6741.5|6738.7|6737.6|6734.8|114
1619773430000|2021-04-30 09:03:50|6737.6|6734.8|6738.1|6735.3|6738.5|6735.7|6737.6|6734.8|4
1619773440000|2021-04-30 09:04:00|6735.1|6732.3|6734.5|6731.7|6735.6|6732.8|6732.6|6729.8|185
1619773450000|2021-04-30 09:04:10|6735|6732.2|6738.5|6735.7|6738.5|6735.7|6735|6732.2|68
1619773460000|2021-04-30 09:04:20|6737|6734.2|6737.5|6734.7|6737.5|6734.7|6736.5|6733.7|44
1619773470000|2021-04-30 09:04:30|6737|6734.2|6737.5|6734.7|6737.5|6734.7|6736.5|6733.7|53
1619773480000|2021-04-30 09:04:40|6737.1|6734.3|6738|6735.2|6738.1|6735.3|6737.1|6734.3|16
1619773490000|2021-04-30 09:04:50|6738.5|6735.7|6738.5|6735.7|6739|6736.2|6738.5|6735.7|17
1619773500000|2021-04-30 09:05:00|6738.1|6735.3|6739.5|6736.7|6739.5|6736.7|6737.5|6734.7|162
1619773510000|2021-04-30 09:05:10|6739.1|6736.3|6738.5|6735.7|6739.5|6736.7|6738.5|6735.7|41
1619773520000|2021-04-30 09:05:20|6738|6735.2|6738.1|6735.3|6738.5|6735.7|6738|6735.2|12
1619773530000|2021-04-30 09:05:30|6738.5|6735.7|6738.1|6735.3|6738.5|6735.7|6737.5|6734.7|15
1619773540000|2021-04-30 09:05:40|6738|6735.2|6737.5|6734.7|6738.5|6735.7|6737.5|6734.7|40
1619773550000|2021-04-30 09:05:50|6738|6735.2|6738.5|6735.7|6738.5|6735.7|6737.5|6734.7|0
1619773560000|2021-04-30 09:06:00|6739.5|6736.7|6738.5|6735.7|6739.5|6736.7|6738.5|6735.7|4
1619773570000|2021-04-30 09:06:10|6739|6736.2|6739.6|6736.8|6739.6|6736.8|6739|6736.2|30
1619773580000|2021-04-30 09:06:20|6740.5|6737.7|6741|6738.2|6741.5|6738.7|6740.5|6737.7|35
1619773590000|2021-04-30 09:06:30|6741.5|6738.7|6742.5|6739.7|6742.5|6739.7|6741.5|6738.7|34
1619773600000|2021-04-30 09:06:40|6743|6740.2|6742.5|6739.7|6743|6740.2|6742.5|6739.7|45
1619773610000|2021-04-30 09:06:50|6743|6740.2|6743.5|6740.7|6744.5|6741.7|6742.5|6739.7|32
1619773620000|2021-04-30 09:07:00|6744|6741.2|6744|6741.2|6744|6741.2|6744|6741.2|8
1619773630000|2021-04-30 09:07:10|6743.5|6740.7|6744.5|6741.7|6744.5|6741.7|6743.5|6740.7|32
1619773640000|2021-04-30 09:07:20|6744|6741.2|6744.5|6741.7|6746|6743.2|6744|6741.2|35
1619773650000|2021-04-30 09:07:30|6744|6741.2|6743.6|6740.8|6744|6741.2|6743.5|6740.7|24
1619773660000|2021-04-30 09:07:40|6744.5|6741.7|6744|6741.2|6744.5|6741.7|6744|6741.2|14
1619773670000|2021-04-30 09:07:50|6744.5|6741.7|6746.5|6743.7|6746.5|6743.7|6744.5|6741.7|90
1619773680000|2021-04-30 09:08:00|6746.6|6743.8|6747|6744.2|6747.5|6744.7|6746.6|6743.8|15
1619773690000|2021-04-30 09:08:10|6747.5|6744.7|6748.5|6745.7|6748.5|6745.7|6747.5|6744.7|51
1619773700000|2021-04-30 09:08:20|6748|6745.2|6749.5|6746.7|6749.5|6746.7|6747.5|6744.7|23
1619773710000|2021-04-30 09:08:30|6748.5|6745.7|6751|6748.2|6751|6748.2|6748.5|6745.7|125
1619773720000|2021-04-30 09:08:40|6750.6|6747.8|6751|6748.2|6751.5|6748.7|6750.5|6747.7|15
1619773730000|2021-04-30 09:08:50|6750.5|6747.7|6750|6747.2|6751|6748.2|6750|6747.2|6
1619773740000|2021-04-30 09:09:00|6750.5|6747.7|6750|6747.2|6750.5|6747.7|6750|6747.2|10
1619773750000|2021-04-30 09:09:10|6750.5|6747.7|6750|6747.2|6750.5|6747.7|6750|6747.2|23
1619773760000|2021-04-30 09:09:20|6749.5|6746.7|6750|6747.2|6750.5|6747.7|6749.5|6746.7|8
1619773770000|2021-04-30 09:09:30|6749.6|6746.8|6749.5|6746.7|6750|6747.2|6749.5|6746.7|14
1619773780000|2021-04-30 09:09:40|6748.5|6745.7|6747.5|6744.7|6748.5|6745.7|6747.5|6744.7|44
1619773790000|2021-04-30 09:09:50|6748|6745.2|6747.5|6744.7|6748|6745.2|6747.5|6744.7|4
1619773800000|2021-04-30 09:10:00|6748|6745.2|6747.5|6744.7|6748|6745.2|6747.5|6744.7|0
1619773810000|2021-04-30 09:10:10|6746.5|6743.7|6746.5|6743.7|6747|6744.2|6746.5|6743.7|10
1619773820000|2021-04-30 09:10:20|6746|6743.2|6747.5|6744.7|6747.5|6744.7|6745.5|6742.7|20
1619773830000|2021-04-30 09:10:30|6747.1|6744.3|6747|6744.2|6747.1|6744.3|6747|6744.2|6
1619773840000|2021-04-30 09:10:40|6747.6|6744.8|6748.5|6745.7|6748.5|6745.7|6747.6|6744.8|18
1619773850000|2021-04-30 09:10:50|6749|6746.2|6749.5|6746.7|6749.5|6746.7|6748.5|6745.7|10
1619773860000|2021-04-30 09:11:00|6749.6|6746.8|6749.5|6746.7|6750.1|6747.3|6749.5|6746.7|5
1619773870000|2021-04-30 09:11:10|6750|6747.2|6751|6748.2|6751.5|6748.7|6750|6747.2|27
1619773880000|2021-04-30 09:11:20|6751.1|6748.3|6752|6749.2|6752.5|6749.7|6751.1|6748.3|54
1619773890000|2021-04-30 09:11:30|6752.5|6749.7|6752|6749.2|6753|6750.2|6751.5|6748.7|23
1619773900000|2021-04-30 09:11:40|6754.4|6751.6|6752.5|6749.7|6754.5|6751.7|6752.5|6749.7|133
1619773910000|2021-04-30 09:11:50|6752|6749.2|6752|6749.2|6752.5|6749.7|6752|6749.2|7
1619773920000|2021-04-30 09:12:00|6751.5|6748.7|6751.6|6748.8|6752.5|6749.7|6751.5|6748.7|4
1619773930000|2021-04-30 09:12:10|6751.5|6748.7|6751.5|6748.7|6753|6750.2|6751.5|6748.7|39
1619773940000|2021-04-30 09:12:20|||||||||9
1619773950000|2021-04-30 09:12:30|||||||||10
1619773960000|2021-04-30 09:12:40|6750.1|6747.3|6750.5|6747.7|6750.5|6747.7|6750.1|6747.3|17
1619773970000|2021-04-30 09:12:50|6751.5|6748.7|6751.5|6748.7|6752|6749.2|6751.5|6748.7|19
1619773980000|2021-04-30 09:13:00|6750.6|6747.8|6750.5|6747.7|6750.6|6747.8|6750|6747.2|47
1619773990000|2021-04-30 09:13:10|6750.1|6747.3|6749.6|6746.8|6750.5|6747.7|6749.6|6746.8|25
1619774000000|2021-04-30 09:13:20|6749.5|6746.7|6750.5|6747.7|6750.5|6747.7|6749.5|6746.7|27
1619774010000|2021-04-30 09:13:30|6752.5|6749.7|6751|6748.2|6752.5|6749.7|6751|6748.2|646
1619774020000|2021-04-30 09:13:40|6751.5|6748.7|6750.5|6747.7|6751.5|6748.7|6750.5|6747.7|31
1619774030000|2021-04-30 09:13:50|||||||||10
1619774040000|2021-04-30 09:14:00|6751.5|6748.7|6752.5|6749.7|6752.5|6749.7|6751.5|6748.7|19
1619774050000|2021-04-30 09:14:10|6749.5|6746.7|6750.5|6747.7|6750.5|6747.7|6749.5|6746.7|57
1619774060000|2021-04-30 09:14:20|6751.5|6748.7|6751.5|6748.7|6751.5|6748.7|6751.5|6748.7|19
1619774070000|2021-04-30 09:14:30|6748.6|6745.8|6749.5|6746.7|6749.5|6746.7|6748.1|6745.3|101
1619774080000|2021-04-30 09:14:40|6749|6746.2|6749.5|6746.7|6750.5|6747.7|6749|6746.2|24
1619774100000|2021-04-30 09:15:00|6749.6|6746.8|6750.5|6747.7|6751.5|6748.7|6749.6|6746.8|40
1619774110000|2021-04-30 09:15:10|6751|6748.2|6751.5|6748.7|6753|6750.2|6751|6748.2|139
1619774120000|2021-04-30 09:15:20|6752|6749.2|6751.6|6748.8|6752.1|6749.3|6751.5|6748.7|18
1619774130000|2021-04-30 09:15:30|6751.5|6748.7|6751.5|6748.7|6751.5|6748.7|6751.5|6748.7|7
1619774140000|2021-04-30 09:15:40|6750.1|6747.3|6744.6|6741.8|6750.1|6747.3|6744.6|6741.8|1718
1619774150000|2021-04-30 09:15:50|6745.1|6742.3|6746.1|6743.3|6746.1|6743.3|6745.1|6742.3|10
1619774160000|2021-04-30 09:16:00|6745.6|6742.8|6745.6|6742.8|6745.6|6742.8|6745.6|6742.8|1
1619774170000|2021-04-30 09:16:10|6746.6|6743.8|6744.1|6741.3|6746.6|6743.8|6744.1|6741.3|33
1619774180000|2021-04-30 09:16:20|6743.6|6740.8|6745.1|6742.3|6745.1|6742.3|6743.6|6740.8|115
1619774190000|2021-04-30 09:16:30|6744.6|6741.8|6746.6|6743.8|6746.6|6743.8|6744.6|6741.8|156
1619774200000|2021-04-30 09:16:40|6747.5|6744.7|6746.6|6743.8|6747.6|6744.8|6746.6|6743.8|10
1619774210000|2021-04-30 09:16:50|6747.6|6744.8|6747.6|6744.8|6747.6|6744.8|6747.6|6744.8|18
1619774220000|2021-04-30 09:17:00|6748.6|6745.8|6748.6|6745.8|6748.6|6745.8|6748.6|6745.8|26
1619774230000|2021-04-30 09:17:10|6748.5|6745.7|6748.1|6745.3|6748.6|6745.8|6748.1|6745.3|13
1619774240000|2021-04-30 09:17:20|6748.6|6745.8|6748.6|6745.8|6748.6|6745.8|6748.6|6745.8|70
1619774250000|2021-04-30 09:17:30|6749.6|6746.8|6749.6|6746.8|6749.6|6746.8|6749.6|6746.8|37
1619774260000|2021-04-30 09:17:40|6750.1|6747.3|6749.6|6746.8|6750.1|6747.3|6749.6|6746.8|12
1619774270000|2021-04-30 09:17:50|6749.5|6746.7|6749.6|6746.8|6749.6|6746.8|6748.6|6745.8|61
1619774280000|2021-04-30 09:18:00|6749.1|6746.3|6748.6|6745.8|6749.1|6746.3|6748.6|6745.8|32
1619774290000|2021-04-30 09:18:10|6749.5|6746.7|6748.6|6745.8|6749.6|6746.8|6748.6|6745.8|57
1619774300000|2021-04-30 09:18:20|||||||||12
1619774310000|2021-04-30 09:18:30|6747.6|6744.8|6748.6|6745.8|6748.6|6745.8|6747.6|6744.8|30
1619774320000|2021-04-30 09:18:40|6748.1|6745.3|6748.1|6745.3|6748.6|6745.8|6748.1|6745.3|45
1619774330000|2021-04-30 09:18:50|6747.6|6744.8|6745.6|6742.8|6747.6|6744.8|6745.1|6742.3|55
1619774340000|2021-04-30 09:19:00|6744.6|6741.8|6748.1|6745.3|6748.1|6745.3|6744.1|6741.3|149
1619774350000|2021-04-30 09:19:10|6748.6|6745.8|6749.1|6746.3|6749.6|6746.8|6748.6|6745.8|56
1619774360000|2021-04-30 09:19:20|6748.6|6745.8|6749.1|6746.3|6749.1|6746.3|6748.6|6745.8|15
1619774370000|2021-04-30 09:19:30|6750.6|6747.8|6749.1|6746.3|6750.6|6747.8|6749.1|6746.3|96
1619774380000|2021-04-30 09:19:40|6748.6|6745.8|6748.6|6745.8|6748.6|6745.8|6748.6|6745.8|9
1619774400000|2021-04-30 09:20:00|6747.6|6744.8|6748.1|6745.3|6748.6|6745.8|6747.1|6744.3|44
1619774410000|2021-04-30 09:20:10|6748.6|6745.8|6748.6|6745.8|6749.6|6746.8|6748.6|6745.8|7
1619774420000|2021-04-30 09:20:20|6749.1|6746.3|6748.6|6745.8|6749.1|6746.3|6748.1|6745.3|26
1619774430000|2021-04-30 09:20:30|6746.6|6743.8|6747.1|6744.3|6747.1|6744.3|6746.6|6743.8|13
1619774440000|2021-04-30 09:20:40|6747.6|6744.8|6748.6|6745.8|6748.6|6745.8|6747.6|6744.8|11
1619774450000|2021-04-30 09:20:50|||||||||11
1619774460000|2021-04-30 09:21:00|6748.1|6745.3|6747.6|6744.8|6748.6|6745.8|6747.6|6744.8|53
1619774470000|2021-04-30 09:21:10|||||||||31
1619774480000|2021-04-30 09:21:20|6748.1|6745.3|6748.6|6745.8|6748.6|6745.8|6748.1|6745.3|15
1619774490000|2021-04-30 09:21:30|6749.1|6746.3|6748.6|6745.8|6749.6|6746.8|6748.6|6745.8|11
1619774500000|2021-04-30 09:21:40|6749.1|6746.3|6749.1|6746.3|6749.1|6746.3|6748.6|6745.8|22
1619774510000|2021-04-30 09:21:50|6748.6|6745.8|6749.6|6746.8|6749.6|6746.8|6748.6|6745.8|15
1619774520000|2021-04-30 09:22:00|6750.6|6747.8|6752.6|6749.8|6753.1|6750.3|6750.6|6747.8|39
1619774530000|2021-04-30 09:22:10|6752.1|6749.3|6752.6|6749.8|6753.1|6750.3|6752.1|6749.3|23
1619774540000|2021-04-30 09:22:20|6751.6|6748.8|6751.6|6748.8|6751.6|6748.8|6751.6|6748.8|18
1619774550000|2021-04-30 09:22:30|||||||||11
1619774560000|2021-04-30 09:22:40|6753.1|6750.3|6751.1|6748.3|6753.2|6750.3|6750.6|6747.8|46
1619774570000|2021-04-30 09:22:50|6752|6749.2|6752.6|6749.8|6752.6|6749.8|6752|6749.2|13
1619774580000|2021-04-30 09:23:00|6752.1|6749.3|6752.1|6749.3|6752.1|6749.3|6752.1|6749.3|13
1619774590000|2021-04-30 09:23:10|6751.6|6748.8|6751.6|6748.8|6751.6|6748.8|6751.6|6748.8|15
1619774600000|2021-04-30 09:23:20|||||||||10
1619774610000|2021-04-30 09:23:30|6750.6|6747.8|6750.6|6747.8|6750.6|6747.8|6750.6|6747.8|22
1619774620000|2021-04-30 09:23:40|6751.1|6748.3|6751.1|6748.3|6751.6|6748.8|6750.6|6747.8|33
1619774630000|2021-04-30 09:23:50|6750.6|6747.8|6750.6|6747.8|6750.6|6747.8|6750.6|6747.8|21
1619774640000|2021-04-30 09:24:00|6750.1|6747.3|6748.6|6745.8|6750.1|6747.3|6748.6|6745.8|34
1619774650000|2021-04-30 09:24:10|6749.1|6746.3|6749.6|6746.8|6749.6|6746.8|6749.1|6746.3|16
1619774660000|2021-04-30 09:24:20|6750.5|6747.7|6750.6|6747.8|6750.6|6747.8|6750.5|6747.7|8
1619774670000|2021-04-30 09:24:30|6751.5|6748.7|6751.5|6748.7|6751.5|6748.7|6751.5|6748.7|18
1619774680000|2021-04-30 09:24:40|6751.6|6748.8|6751.6|6748.8|6752|6749.2|6751.6|6748.8|8
1619774700000|2021-04-30 09:25:00|6751.1|6748.3|6753.1|6750.3|6753.1|6750.3|6751.1|6748.3|13
1619774710000|2021-04-30 09:25:10|6753|6750.2|6752.6|6749.8|6753|6750.2|6752.5|6749.7|6
1619774720000|2021-04-30 09:25:20|6752.5|6749.7|6753.1|6750.3|6753.6|6750.8|6752.1|6749.3|31
1619774730000|2021-04-30 09:25:30|6753|6750.2|6752.5|6749.7|6753|6750.2|6752.5|6749.7|2
1619774740000|2021-04-30 09:25:40|6752.1|6749.3|6751.5|6748.7|6752.1|6749.3|6751.5|6748.7|36
1619774750000|2021-04-30 09:25:50|6751|6748.2|6752.5|6749.7|6752.5|6749.7|6751|6748.2|54
1619774760000|2021-04-30 09:26:00|6752|6749.2|6751.5|6748.7|6752.5|6749.7|6751.5|6748.7|32
1619774770000|2021-04-30 09:26:10|||||||||99
1619774780000|2021-04-30 09:26:20|6750.6|6747.8|6750.6|6747.8|6750.6|6747.8|6750.6|6747.8|13
1619774790000|2021-04-30 09:26:30|6750.5|6747.7|6751.5|6748.7|6751.5|6748.7|6750.5|6747.7|29
1619774800000|2021-04-30 09:26:40|6751|6748.2|6759.5|6756.7|6760.1|6757.2|6750.6|6747.8|1094
1619774810000|2021-04-30 09:26:50|6760|6757.2|6757.5|6754.7|6760|6757.2|6756.5|6753.7|34
1619774820000|2021-04-30 09:27:00|6757|6754.2|6757|6754.2|6757.5|6754.7|6757|6754.2|29
1619774830000|2021-04-30 09:27:10|6757.5|6754.7|6751.5|6748.7|6758.5|6755.7|6751|6748.2|394
1619774840000|2021-04-30 09:27:20|6752|6749.2|6753|6750.2|6753|6750.2|6752|6749.2|10
1619774850000|2021-04-30 09:27:30|6752.5|6749.7|6755|6752.2|6755|6752.2|6752.5|6749.7|71
1619774860000|2021-04-30 09:27:40|6754.5|6751.7|6755.5|6752.7|6755.5|6752.7|6754.5|6751.7|48
1619774870000|2021-04-30 09:27:50|6755|6752.2|6755|6752.2|6755|6752.2|6754.5|6751.7|2
1619774880000|2021-04-30 09:28:00|6754.5|6751.7|6752.5|6749.7|6754.5|6751.7|6752.5|6749.7|15
1619774890000|2021-04-30 09:28:10|6753|6750.2|6749.5|6746.7|6753|6750.2|6748.5|6745.7|146
1619774900000|2021-04-30 09:28:20|6749|6746.2|6749.5|6746.7|6750.5|6747.7|6748|6745.2|42
1619774910000|2021-04-30 09:28:30|6748.5|6745.7|6750.5|6747.7|6750.5|6747.7|6748|6745.2|93
1619774920000|2021-04-30 09:28:40|6750|6747.2|6749.5|6746.7|6751|6748.2|6749.5|6746.7|76
1619774930000|2021-04-30 09:28:50|6749|6746.2|6748.5|6745.7|6749|6746.2|6747|6744.2|46
1619774940000|2021-04-30 09:29:00|6749.5|6746.7|6747.5|6744.7|6749.5|6746.7|6747.5|6744.7|45
1619774950000|2021-04-30 09:29:10|6747|6744.2|6743.5|6740.7|6747|6744.2|6743|6740.2|164
1619774960000|2021-04-30 09:29:20|6743|6740.2|6743.5|6740.7|6743.5|6740.7|6741.5|6738.7|226
1619774970000|2021-04-30 09:29:30|6743|6740.2|6742.5|6739.7|6743|6740.2|6740.5|6737.7|158
1619774980000|2021-04-30 09:29:40|6744|6741.2|6744|6741.2|6745.5|6742.7|6743.5|6740.7|166
1619774990000|2021-04-30 09:29:50|6743.5|6740.7|6744|6741.2|6744.5|6741.7|6743.1|6740.3|106
1619775000000|2021-04-30 09:30:00|6743.5|6740.7|6742.5|6739.7|6743.5|6740.7|6741.5|6738.7|140
1619775010000|2021-04-30 09:30:10|6743|6740.2|6743.5|6740.7|6744|6741.2|6742|6739.2|182
1619775020000|2021-04-30 09:30:20|6744|6741.2|6746.5|6743.7|6746.5|6743.7|6743.5|6740.7|40
1619775030000|2021-04-30 09:30:30|6746|6743.2|6746.5|6743.7|6747.5|6744.7|6745.5|6742.7|71
1619775040000|2021-04-30 09:30:40|6746|6743.2|6745.5|6742.7|6746|6743.2|6745.5|6742.7|5
1619775050000|2021-04-30 09:30:50|6746|6743.2|6746.5|6743.7|6746.5|6743.7|6746|6743.2|4
1619775060000|2021-04-30 09:31:00|||||||||60
1619775070000|2021-04-30 09:31:10|6747.5|6744.7|6747.5|6744.7|6747.5|6744.7|6747.5|6744.7|2
1619775080000|2021-04-30 09:31:20|6748|6745.2|6747.5|6744.7|6748|6745.2|6747.5|6744.7|29
1619775090000|2021-04-30 09:31:30|6748.5|6745.7|6747.5|6744.7|6748.5|6745.7|6747.5|6744.7|50
1619775100000|2021-04-30 09:31:40|6748|6745.2|6747.5|6744.7|6748|6745.2|6744|6741.2|81
1619775110000|2021-04-30 09:31:50|||||||||8
1619775120000|2021-04-30 09:32:00|6748|6745.2|6746|6743.2|6748|6745.2|6745.5|6742.7|69
1619775130000|2021-04-30 09:32:10|6745.5|6742.7|6745|6742.2|6746|6743.2|6745|6742.2|3
1619775140000|2021-04-30 09:32:20|6745.5|6742.7|6746|6743.2|6746|6743.2|6745.5|6742.7|3
1619775150000|2021-04-30 09:32:30|6745.5|6742.7|6745.5|6742.7|6746|6743.2|6745.5|6742.7|0
1619775160000|2021-04-30 09:32:40|6746|6743.2|6746.5|6743.7|6746.5|6743.7|6746|6743.2|35
1619775170000|2021-04-30 09:32:50|6745.5|6742.7|6746|6743.2|6746|6743.2|6745.5|6742.7|105
1619775180000|2021-04-30 09:33:00|6745.5|6742.7|6746|6743.2|6746.5|6743.7|6745.5|6742.7|10
1619775190000|2021-04-30 09:33:10|||||||||8
1619775200000|2021-04-30 09:33:20|6745.5|6742.7|6745.5|6742.7|6745.5|6742.7|6745.5|6742.7|47
1619775210000|2021-04-30 09:33:30|6744.5|6741.7|6741.5|6738.7|6744.5|6741.7|6741.5|6738.7|92
1619775220000|2021-04-30 09:33:40|6742.5|6739.7|6742.5|6739.7|6742.5|6739.7|6742|6739.2|23
1619775230000|2021-04-30 09:33:50|6743.5|6740.7|6743|6740.2|6744|6741.2|6743|6740.2|25
1619775240000|2021-04-30 09:34:00|6740.5|6737.7|6740.5|6737.7|6740.5|6737.7|6740.5|6737.7|72
1619775250000|2021-04-30 09:34:10|6739.5|6736.7|6736.5|6733.7|6739.5|6736.7|6736.5|6733.7|139
1619775260000|2021-04-30 09:34:20|6736|6733.2|6736|6733.2|6736.5|6733.7|6735.5|6732.7|42
1619775270000|2021-04-30 09:34:30|6736.5|6733.7|6736.5|6733.7|6737.5|6734.7|6736|6733.2|70
1619775280000|2021-04-30 09:34:40|6736|6733.2|6737.5|6734.7|6738.5|6735.7|6736|6733.2|64
1619775290000|2021-04-30 09:34:50|6737|6734.2|6738.5|6735.7|6739|6736.2|6737|6734.2|57
1619775300000|2021-04-30 09:35:00|6738|6735.2|6735.5|6732.7|6738.5|6735.7|6734.6|6731.8|1159
1619775310000|2021-04-30 09:35:10|6736|6733.2|6735.6|6732.8|6736|6733.2|6735.6|6732.8|8
1619775320000|2021-04-30 09:35:20|6736.1|6733.3|6736.6|6733.8|6737|6734.2|6735.6|6732.8|9
1619775330000|2021-04-30 09:35:30|6737.6|6734.8|6737.1|6734.3|6737.6|6734.8|6736.6|6733.8|82
1619775340000|2021-04-30 09:35:40|6736.6|6733.8|6738.1|6735.3|6738.5|6735.7|6736.5|6733.7|9
1619775350000|2021-04-30 09:35:50|6737.6|6734.8|6735.6|6732.8|6738|6735.2|6735.6|6732.8|30
1619775360000|2021-04-30 09:36:00|||||||||14
1619775370000|2021-04-30 09:36:10|6736.1|6733.3|6735.5|6732.7|6736.6|6733.8|6735.5|6732.7|61
1619775380000|2021-04-30 09:36:20|6735.6|6732.8|6736|6733.2|6737|6734.2|6734.6|6731.8|73
1619775390000|2021-04-30 09:36:30|6736.6|6733.8|6735.6|6732.8|6736.6|6733.8|6734.6|6731.8|36
1619775400000|2021-04-30 09:36:40|6735.1|6732.3|6736|6733.2|6736|6733.2|6735.1|6732.3|22
1619775410000|2021-04-30 09:36:50|6735.6|6732.8|6734.6|6731.8|6735.6|6732.8|6734.6|6731.8|1
1619775420000|2021-04-30 09:37:00|6733.6|6730.8|6724.6|6721.8|6734.1|6731.3|6724.6|6721.8|226
1619775430000|2021-04-30 09:37:10|6723.6|6720.8|6723.6|6720.8|6725.6|6722.8|6723.6|6720.8|234
1619775440000|2021-04-30 09:37:20|6724.5|6721.7|6724.6|6721.8|6724.6|6721.8|6724.1|6721.3|57
1619775450000|2021-04-30 09:37:30|6724.1|6721.3|6725.6|6722.8|6725.6|6722.8|6724.1|6721.3|48
1619775460000|2021-04-30 09:37:40|6725.1|6722.3|6723.6|6720.8|6725.6|6722.8|6723.6|6720.8|63
1619775470000|2021-04-30 09:37:50|6722.6|6719.8|6722.6|6719.8|6723.1|6720.3|6722.6|6719.8|11
1619775480000|2021-04-30 09:38:00|6721.6|6718.8|6723.6|6720.8|6723.6|6720.8|6721.6|6718.8|39
1619775490000|2021-04-30 09:38:10|6723.1|6720.3|6724.6|6721.8|6725|6722.2|6722.6|6719.8|190
1619775500000|2021-04-30 09:38:20|6723.6|6720.8|6726.6|6723.8|6728.6|6725.8|6723.6|6720.8|439
1619775510000|2021-04-30 09:38:30|6726.1|6723.3|6727|6724.2|6727|6724.2|6725.6|6722.8|419
1619775520000|2021-04-30 09:38:40|6727.1|6724.3|6726.6|6723.8|6728.1|6725.3|6726.6|6723.8|69
1619775530000|2021-04-30 09:38:50|6726|6723.2|6729.6|6726.8|6729.6|6726.8|6726|6723.2|192
1619775540000|2021-04-30 09:39:00|6729.5|6726.7|6730.1|6727.3|6730.5|6727.7|6729.5|6726.7|145
1619775550000|2021-04-30 09:39:10|6730|6727.2|6731.1|6728.3|6731.6|6728.8|6729.6|6726.8|361
1619775560000|2021-04-30 09:39:20|6731|6728.2|6733|6730.2|6734|6731.2|6731|6728.2|74
1619775570000|2021-04-30 09:39:30|6732.6|6729.8|6731.5|6728.7|6732.6|6729.8|6731.5|6728.7|102
1619775580000|2021-04-30 09:39:40|6731.6|6728.8|6731|6728.2|6732|6729.2|6730.6|6727.8|7
1619775590000|2021-04-30 09:39:50|6731.6|6728.8|6732|6729.2|6732|6729.2|6731|6728.2|171
1619775600000|2021-04-30 09:40:00|6731.6|6728.8|6730.6|6727.8|6732|6729.2|6730.5|6727.7|56
1619775610000|2021-04-30 09:40:10|6730.1|6727.3|6729.6|6726.8|6731.6|6728.8|6729.6|6726.8|83
1619775620000|2021-04-30 09:40:20|6734.6|6724.6|6735.6|6732.8|6736|6733.2|6733.4|6724.6|291
1619775630000|2021-04-30 09:40:30|6736.6|6733.8|6736.6|6733.8|6737|6734.2|6736.6|6733.8|57
1619775640000|2021-04-30 09:40:40|6736.5|6733.7|6735.6|6732.8|6736.5|6733.7|6735.6|6732.8|21
1619775650000|2021-04-30 09:40:50|6736|6733.2|6735.6|6732.8|6736|6733.2|6735.6|6732.8|2
1619775660000|2021-04-30 09:41:00|6736|6733.2|6737.1|6734.3|6739.6|6736.8|6736|6733.2|187
1619775670000|2021-04-30 09:41:10|6737.5|6734.7|6737.6|6734.8|6738.6|6735.8|6737.5|6734.7|20
1619775680000|2021-04-30 09:41:20|6736.6|6733.8|6737.6|6734.8|6738.1|6735.3|6736.6|6733.8|140
1619775690000|2021-04-30 09:41:30|6737.5|6734.7|6729.1|6726.3|6738.7|6734.7|6728.6|6725.8|353
1619775700000|2021-04-30 09:41:40|6729.6|6726.8|6730.1|6727.3|6730.6|6727.8|6729.1|6726.3|28
1619775710000|2021-04-30 09:41:50|6730.5|6727.7|6729.6|6726.8|6730.6|6727.8|6729.6|6726.8|18
1619775720000|2021-04-30 09:42:00|6729.5|6726.7|6729.1|6726.3|6729.6|6726.8|6728.1|6725.3|21
1619775730000|2021-04-30 09:42:10|6729.6|6726.8|6729.1|6726.3|6730.1|6727.3|6729.1|6726.3|22
1619775740000|2021-04-30 09:42:20|6728.6|6725.8|6729.1|6726.3|6729.6|6726.8|6728.6|6725.8|12
1619775750000|2021-04-30 09:42:30|6729.6|6726.8|6730.6|6727.8|6730.6|6727.8|6729.1|6726.3|12
1619775760000|2021-04-30 09:42:40|6730.5|6727.7|6730.1|6727.3|6730.6|6727.8|6730|6727.2|19
1619775770000|2021-04-30 09:42:50|6729.6|6726.8|6731|6728.2|6731.6|6728.8|6728.6|6725.8|34
1619775780000|2021-04-30 09:43:00|6730.6|6727.8|6730.5|6727.7|6731|6728.2|6730.5|6727.7|21
1619775790000|2021-04-30 09:43:10|6731|6728.2|6731|6728.2|6731|6728.2|6731|6728.2|10
1619775800000|2021-04-30 09:43:20|6730.6|6727.8|6731.5|6728.7|6732|6729.2|6730.6|6727.8|16
1619775810000|2021-04-30 09:43:30|6731.6|6728.8|6731.1|6728.3|6732|6729.2|6731.1|6728.3|13
1619775820000|2021-04-30 09:43:40|6731|6728.2|6732.1|6729.3|6732.5|6729.7|6730.5|6727.7|40
1619775830000|2021-04-30 09:43:50|6732|6729.2|6732.6|6729.8|6733.6|6730.8|6732|6729.2|19
1619775840000|2021-04-30 09:44:00|6732.5|6729.7|6732.5|6729.7|6732.5|6729.7|6730.6|6727.8|23
1619775850000|2021-04-30 09:44:10|6732|6729.2|6733.5|6730.7|6733.5|6730.7|6732|6729.2|18
1619775860000|2021-04-30 09:44:20|6734|6731.2|6733.5|6730.7|6734|6731.2|6733.5|6730.7|9
1619775870000|2021-04-30 09:44:30|6733.6|6730.8|6733|6730.2|6735|6732.2|6732.6|6729.8|192
1619775880000|2021-04-30 09:44:40|6733.5|6730.7|6736.1|6733.3|6736.6|6733.8|6733|6730.2|15
1619775890000|2021-04-30 09:44:50|6736.5|6733.7|6736.5|6733.7|6736.5|6733.7|6736.1|6733.3|6
1619775900000|2021-04-30 09:45:00|6737|6734.2|6737.1|6734.3|6738|6735.2|6737|6734.2|39
1619775910000|2021-04-30 09:45:10|6736.6|6733.8|6736.6|6733.8|6737|6734.2|6736.6|6733.8|2
1619775920000|2021-04-30 09:45:20|6736.5|6733.7|6736.6|6733.8|6738.5|6735.7|6736.5|6733.7|71
1619775930000|2021-04-30 09:45:30|6736.5|6733.7|6734|6731.2|6736.5|6733.7|6733.1|6730.3|30
1619775940000|2021-04-30 09:45:40|6734.6|6731.8|6734.5|6731.7|6734.6|6731.8|6734|6731.2|3
1619775950000|2021-04-30 09:45:50|6734|6731.2|6734.1|6731.3|6734.5|6731.7|6732.6|6729.8|13
1619775960000|2021-04-30 09:46:00|6734|6731.2|6734.1|6731.3|6735.1|6732.3|6734|6731.2|13
1619775970000|2021-04-30 09:46:10|6734.6|6731.8|6735.1|6732.3|6735.1|6732.3|6734.1|6731.3|2
1619775980000|2021-04-30 09:46:20|6734.6|6731.8|6734.6|6731.8|6734.6|6731.8|6734.6|6731.8|0
1619775990000|2021-04-30 09:46:30|6735.1|6732.3|6735.1|6732.3|6735.1|6732.3|6735.1|6732.3|2
1619776000000|2021-04-30 09:46:40|6735|6732.2|6734.1|6731.3|6735|6732.2|6734.1|6731.3|69
1619776010000|2021-04-30 09:46:50|6733.6|6730.8|6735.5|6732.7|6735.5|6732.7|6733.6|6730.8|26
1619776020000|2021-04-30 09:47:00|6735.1|6732.3|6735|6732.2|6735.5|6732.7|6735|6732.2|4
1619776030000|2021-04-30 09:47:10|6734.5|6731.7|6734.5|6731.7|6734.5|6731.7|6734.5|6731.7|1
1619776040000|2021-04-30 09:47:20|6734.1|6731.3|6734.5|6731.7|6734.5|6731.7|6734|6731.2|2
1619776050000|2021-04-30 09:47:30|6734|6731.2|6734|6731.2|6734|6731.2|6734|6731.2|2
1619776060000|2021-04-30 09:47:40|6734.5|6731.7|6734.5|6731.7|6734.5|6731.7|6734|6731.2|15
1619776070000|2021-04-30 09:47:50|6735.5|6732.7|6735|6732.2|6735.5|6732.7|6735|6732.2|23
1619776080000|2021-04-30 09:48:00|6734.5|6731.7|6734.5|6731.7|6734.5|6731.7|6734.5|6731.7|10
1619776090000|2021-04-30 09:48:10|6734|6731.2|6730.5|6727.7|6734|6731.2|6730|6727.2|378
1619776100000|2021-04-30 09:48:20|6730|6727.2|6730.5|6727.7|6731|6728.2|6730|6727.2|14
1619776110000|2021-04-30 09:48:30|6730.1|6727.3|6727.1|6724.3|6730.6|6727.8|6726.6|6723.8|386
1619776120000|2021-04-30 09:48:40|6727.6|6724.8|6730.6|6727.8|6730.6|6727.8|6727.6|6724.8|45
1619776130000|2021-04-30 09:48:50|6730.1|6727.3|6730.6|6727.8|6731.6|6728.8|6730.1|6727.3|16
1619776140000|2021-04-30 09:49:00|6730.1|6727.3|6730.1|6727.3|6730.6|6727.8|6728.6|6725.8|19
1619776150000|2021-04-30 09:49:10|6730.6|6727.8|6731.1|6728.3|6731.6|6728.8|6730.6|6727.8|19
1619776160000|2021-04-30 09:49:20|6730.6|6727.8|6730.1|6727.3|6730.6|6727.8|6730.1|6727.3|11
1619776170000|2021-04-30 09:49:30|6730.6|6727.8|6730.6|6727.8|6730.6|6727.8|6730.6|6727.8|8
1619776180000|2021-04-30 09:49:40|6731.6|6728.8|6731.1|6728.3|6731.6|6728.8|6731.1|6728.3|12
1619776190000|2021-04-30 09:49:50|6734.4|6731.6|6734.6|6731.8|6735.5|6732.7|6734.4|6731.6|236
1619776200000|2021-04-30 09:50:00|||||||||2
1619776210000|2021-04-30 09:50:10|6732.6|6729.8|6732.6|6729.8|6732.6|6729.8|6732.1|6729.3|170
1619776220000|2021-04-30 09:50:20|6732.1|6729.3|6733.1|6730.3|6734.6|6731.8|6732.1|6729.3|122
1619776230000|2021-04-30 09:50:30|6733.6|6730.8|6730.6|6727.8|6734.6|6731.8|6729.6|6726.8|284
1619776240000|2021-04-30 09:50:40|6731.6|6728.8|6729.6|6726.8|6732.6|6729.8|6729.6|6726.8|92
1619776250000|2021-04-30 09:50:50|6730.6|6727.8|6730.6|6727.8|6731.1|6728.3|6730.1|6727.3|55
1619776260000|2021-04-30 09:51:00|6730.1|6727.3|6730.1|6727.3|6730.6|6727.8|6729.6|6726.8|12
1619776270000|2021-04-30 09:51:10|6729.6|6726.8|6730.6|6727.8|6730.6|6727.8|6729.6|6726.8|14
1619776280000|2021-04-30 09:51:20|6731.1|6728.3|6732.1|6729.3|6732.1|6729.3|6731.1|6728.3|4
1619776290000|2021-04-30 09:51:30|6731.6|6728.8|6732.1|6729.3|6734.5|6731.7|6731.6|6728.8|1005
1619776300000|2021-04-30 09:51:40|6732.5|6729.7|6731.5|6728.7|6732.5|6729.7|6731.5|6728.7|2
1619776310000|2021-04-30 09:51:50|6732.5|6729.7|6732.5|6729.7|6732.5|6729.7|6731.5|6728.7|10
1619776320000|2021-04-30 09:52:00|6731.6|6728.8|6731.1|6728.3|6731.6|6728.8|6730.6|6727.8|13
1619776330000|2021-04-30 09:52:10|6730.1|6727.3|6732.5|6729.7|6732.5|6729.7|6730.1|6727.3|51
1619776340000|2021-04-30 09:52:20|6733|6730.2|6734|6731.2|6734.5|6731.7|6733|6730.2|88
1619776350000|2021-04-30 09:52:30|6733.5|6730.7|6733.1|6730.3|6734|6731.2|6732.5|6729.7|2
1619776360000|2021-04-30 09:52:40|6733.5|6730.7|6732.6|6729.8|6733.5|6730.7|6732.6|6729.8|2
1619776370000|2021-04-30 09:52:50|6732.1|6729.3|6732.1|6729.3|6732.5|6729.7|6732.1|6729.3|27
1619776380000|2021-04-30 09:53:00|6732|6729.2|6732|6729.2|6732.1|6729.3|6731.1|6728.3|30
1619776400000|2021-04-30 09:53:20|6732.5|6729.7|6732.5|6729.7|6732.5|6729.7|6732.5|6729.7|0
1619776410000|2021-04-30 09:53:30|6732|6729.2|6731.1|6728.3|6732|6729.2|6731.1|6728.3|9
1619776420000|2021-04-30 09:53:40|6731.5|6728.7|6730.5|6727.7|6731.5|6728.7|6730.5|6727.7|2
1619776430000|2021-04-30 09:53:50|6730.6|6727.8|6732.1|6729.3|6732.5|6729.7|6730.6|6727.8|12
1619776440000|2021-04-30 09:54:00|6732|6729.2|6732.5|6729.7|6732.5|6729.7|6731.5|6728.7|4
1619776450000|2021-04-30 09:54:10|6731.5|6728.7|6731.5|6728.7|6731.5|6728.7|6731.5|6728.7|3
1619776460000|2021-04-30 09:54:20|6731|6728.2|6731.1|6728.3|6731.1|6728.3|6730.6|6727.8|4
1619776470000|2021-04-30 09:54:30|6731|6728.2|6728.1|6725.3|6731.5|6728.7|6728|6725.2|23
1619776480000|2021-04-30 09:54:40|6727.6|6724.8|6728.1|6725.3|6728.5|6725.7|6727.6|6724.8|2
1619776490000|2021-04-30 09:54:50|6728.5|6725.7|6728.5|6725.7|6728.5|6725.7|6728.5|6725.7|0
1619776500000|2021-04-30 09:55:00|6728.1|6725.3|6727.1|6724.3|6728.1|6725.3|6727.1|6724.3|2
1619776510000|2021-04-30 09:55:10|6727.5|6724.7|6727.1|6724.3|6727.5|6724.7|6727.1|6724.3|1
1619776520000|2021-04-30 09:55:20|6726.5|6723.7|6727.5|6724.7|6727.5|6724.7|6726.5|6723.7|3
1619776530000|2021-04-30 09:55:30|6727.1|6724.3|6727.6|6724.8|6727.6|6724.8|6727.1|6724.3|12
1619776540000|2021-04-30 09:55:40|6727.5|6724.7|6726.5|6723.7|6727.5|6724.7|6726.1|6723.3|6
1619776550000|2021-04-30 09:55:50|6726.1|6723.3|6726.1|6723.3|6726.5|6723.7|6726.1|6723.3|5
1619776560000|2021-04-30 09:56:00|6724.6|6721.8|6724|6721.2|6725.5|6722.7|6723.5|6720.7|108
1619776570000|2021-04-30 09:56:10|6724.5|6721.7|6724.5|6721.7|6724.5|6721.7|6724|6721.2|2
1619776580000|2021-04-30 09:56:20|6724.1|6721.3|6725|6722.2|6725|6722.2|6724|6721.2|33
1619776590000|2021-04-30 09:56:30|6725.1|6722.3|6725.5|6722.7|6726|6723.2|6725.1|6722.3|6
1619776600000|2021-04-30 09:56:40|6725|6722.2|6725.5|6722.7|6725.5|6722.7|6725|6722.2|12
1619776610000|2021-04-30 09:56:50|6726|6723.2|6727.1|6724.3|6727.1|6724.3|6726|6723.2|44
1619776620000|2021-04-30 09:57:00|6727|6724.2|6726|6723.2|6727|6724.2|6726|6723.2|12
1619776630000|2021-04-30 09:57:10|6726.5|6723.7|6726.5|6723.7|6727.1|6724.3|6726.1|6723.3|32
1619776640000|2021-04-30 09:57:20|6726.1|6723.3|6725.5|6722.7|6726.5|6723.7|6725.5|6722.7|10
1619776650000|2021-04-30 09:57:30|||||||||9
1619776660000|2021-04-30 09:57:40|6725.6|6722.8|6725.5|6722.7|6725.6|6722.8|6725.5|6722.7|11
1619776670000|2021-04-30 09:57:50|6725.6|6722.8|6726|6723.2|6726.1|6723.3|6725.6|6722.8|12
1619776680000|2021-04-30 09:58:00|6726.1|6723.3|6725.5|6722.7|6726.1|6723.3|6725.5|6722.7|17
1619776690000|2021-04-30 09:58:10|6723.5|6720.7|6724.5|6721.7|6725.5|6722.7|6723.5|6720.7|128
1619776700000|2021-04-30 09:58:20|6724.1|6721.3|6724.1|6721.3|6724.5|6721.7|6724.1|6721.3|9
1619776710000|2021-04-30 09:58:30|6724|6721.2|6724|6721.2|6724.5|6721.7|6723.6|6720.8|25
1619776720000|2021-04-30 09:58:40|6724.1|6721.3|6724.5|6721.7|6724.5|6721.7|6724.1|6721.3|9
1619776730000|2021-04-30 09:58:50|6724.6|6721.8|6725.5|6722.7|6725.5|6722.7|6724.6|6721.8|19
1619776740000|2021-04-30 09:59:00|6725.1|6722.3|6725|6722.2|6725.5|6722.7|6725|6722.2|17
1619776750000|2021-04-30 09:59:10|6725.1|6722.3|6725|6722.2|6725.5|6722.7|6725|6722.2|11
1619776760000|2021-04-30 09:59:20|6725.1|6722.3|6725.1|6722.3|6725.1|6722.3|6725.1|6722.3|9
1619776770000|2021-04-30 09:59:30|6725.5|6722.7|6725|6722.2|6725.5|6722.7|6724.6|6721.8|10
1619776780000|2021-04-30 09:59:40|6724.6|6721.8|6723.6|6720.8|6724.6|6721.8|6723.6|6720.8|5
1619776790000|2021-04-30 09:59:50|6723.5|6720.7|6724.1|6721.3|6724.5|6721.7|6723.5|6720.7|52
1619776800000|2021-04-30 10:00:00|6724|6721.2|6722|6719.2|6724|6721.2|6720.5|6717.7|119
1619776810000|2021-04-30 10:00:10|6721.6|6718.8|6719.5|6716.7|6721.6|6718.8|6718.5|6715.7|371
1619776820000|2021-04-30 10:00:20|6719.1|6716.3|6719.1|6716.3|6720.5|6717.7|6718.6|6715.8|55
1619776830000|2021-04-30 10:00:30|6719.5|6716.7|6722.5|6719.7|6722.5|6719.7|6719.5|6716.7|98
1619776840000|2021-04-30 10:00:40|6722|6719.2|6720|6717.2|6722.5|6719.7|6719.6|6716.8|27
1619776850000|2021-04-30 10:00:50|6720.1|6717.3|6720|6717.2|6720.5|6717.7|6719.5|6716.7|53
1619776860000|2021-04-30 10:01:00|6719.5|6716.7|6720|6717.2|6720.5|6717.7|6719.5|6716.7|185
1619776870000|2021-04-30 10:01:10|6719.5|6716.7|6720|6717.2|6720.5|6717.7|6719.5|6716.7|4
1619776880000|2021-04-30 10:01:20|6720.1|6717.3|6721|6718.2|6721.5|6718.7|6720.1|6717.3|16
1619776890000|2021-04-30 10:01:30|6720.6|6717.8|6719.6|6716.8|6720.6|6717.8|6719.6|6716.8|7
1619776900000|2021-04-30 10:01:40|6719.5|6716.7|6720|6717.2|6720.5|6717.7|6719.5|6716.7|7
1619776910000|2021-04-30 10:01:50|6720.5|6717.7|6721|6718.2|6721.1|6718.3|6720.5|6717.7|7
1619776920000|2021-04-30 10:02:00|6721.1|6718.3|6722.5|6719.7|6722.5|6719.7|6721.1|6718.3|7
1619776930000|2021-04-30 10:02:10|6721.6|6718.8|6721.5|6718.7|6722|6719.2|6721.5|6718.7|24
1619776940000|2021-04-30 10:02:20|6722|6719.2|6724.1|6721.3|6725|6722.2|6721.5|6718.7|81
1619776950000|2021-04-30 10:02:30|6723.6|6720.8|6723.6|6720.8|6723.6|6720.8|6723.5|6720.7|28
1619776960000|2021-04-30 10:02:40|6724.5|6721.7|6723.5|6720.7|6724.5|6721.7|6722.5|6719.7|44
1619776970000|2021-04-30 10:02:50|6725.7|6715.7|6719.1|6716.3|6725.7|6719.3|6718.6|6715.7|163
1619776980000|2021-04-30 10:03:00|6719.5|6716.7|6719.5|6716.7|6720|6717.2|6719.1|6716.3|26
1619776990000|2021-04-30 10:03:10|6719.6|6716.8|6720.5|6717.7|6720.5|6717.7|6719.5|6716.7|16
1619777000000|2021-04-30 10:03:20|||||||||6
1619777010000|2021-04-30 10:03:30|6720|6717.2|6719.5|6716.7|6720.5|6717.7|6719.5|6716.7|33
1619777020000|2021-04-30 10:03:40|6720|6717.2|6718.6|6715.8|6720|6717.2|6718.6|6715.8|12
1619777030000|2021-04-30 10:03:50|6719.5|6716.7|6719|6716.2|6719.5|6716.7|6719|6716.2|14
1619777040000|2021-04-30 10:04:00|6719.5|6716.7|6719|6716.2|6719.5|6716.7|6718.6|6715.8|5
1619777050000|2021-04-30 10:04:10|6718.6|6715.8|6719|6716.2|6719.5|6716.7|6718.6|6715.8|10
1619777060000|2021-04-30 10:04:20|6719.5|6716.7|6719|6716.2|6719.5|6716.7|6719|6716.2|13
1619777070000|2021-04-30 10:04:30|6719.5|6716.7|6709.5|6706.7|6719.5|6716.7|6708|6705.2|525
1619777080000|2021-04-30 10:04:40|6709.1|6706.3|6710.1|6707.3|6710.5|6707.7|6708.5|6705.7|138
1619777090000|2021-04-30 10:04:50|6710.5|6707.7|6708.1|6705.3|6710.5|6707.7|6707.6|6704.8|369
1619777100000|2021-04-30 10:05:00|6708.6|6705.8|6705.6|6702.8|6708.6|6705.8|6704.6|6701.8|596
1619777110000|2021-04-30 10:05:10|6706.6|6703.8|6707.6|6704.8|6707.6|6704.8|6705.6|6702.8|69
1619777120000|2021-04-30 10:05:20|6707.1|6704.3|6707.1|6704.3|6708.1|6705.3|6707.1|6704.3|48
1619777130000|2021-04-30 10:05:30|6706.6|6703.8|6707.6|6704.8|6707.6|6704.8|6706.6|6703.8|34
1619777140000|2021-04-30 10:05:40|6708.5|6705.7|6710.1|6707.3|6711.6|6708.8|6708.1|6705.3|166
1619777150000|2021-04-30 10:05:50|6709.6|6706.8|6711.1|6708.3|6711.6|6708.8|6709.6|6706.8|20
1619777160000|2021-04-30 10:06:00|6711.6|6708.8|6710.1|6707.3|6712.1|6709.3|6710.1|6707.3|79
1619777170000|2021-04-30 10:06:10|6711|6708.2|6710.1|6707.3|6711.6|6708.8|6709.6|6706.8|60
1619777180000|2021-04-30 10:06:20|6709.6|6706.8|6711.1|6708.3|6711.6|6708.8|6709.6|6706.8|22
1619777190000|2021-04-30 10:06:30|6710.1|6707.3|6710.1|6707.3|6710.6|6707.8|6709.6|6706.8|22
1619777200000|2021-04-30 10:06:40|6710.6|6707.8|6711.1|6708.3|6712.1|6709.3|6710.6|6707.8|16
1619777210000|2021-04-30 10:06:50|6710.6|6707.8|6709.6|6706.8|6711.1|6708.3|6709.6|6706.8|38
1619777220000|2021-04-30 10:07:00|6710.6|6707.8|6710.1|6707.3|6710.6|6707.8|6710.1|6707.3|104
1619777230000|2021-04-30 10:07:10|6710.6|6707.8|6711.6|6708.8|6711.6|6708.8|6710.6|6707.8|202
1619777240000|2021-04-30 10:07:20|6712.1|6709.3|6712.6|6709.8|6712.6|6709.8|6711.6|6708.8|15
1619777250000|2021-04-30 10:07:30|6712.5|6709.7|6712.6|6709.8|6712.6|6709.8|6711.6|6708.8|42
1619777260000|2021-04-30 10:07:40|6714.1|6711.3|6714.6|6711.8|6715.1|6712.3|6714.1|6711.3|61
1619777270000|2021-04-30 10:07:50|6715.5|6712.7|6712.5|6709.7|6715.5|6712.7|6711.6|6708.8|88
1619777280000|2021-04-30 10:08:00|6712.1|6709.3|6712.1|6709.3|6712.6|6709.8|6710.6|6707.8|79
1619777290000|2021-04-30 10:08:10|6712.6|6709.8|6712.1|6709.3|6712.6|6709.8|6712.1|6709.3|20
1619777300000|2021-04-30 10:08:20|6712.6|6709.8|6715.1|6712.3|6715.1|6712.3|6712.6|6709.8|9
1619777310000|2021-04-30 10:08:30|6715.5|6712.7|6715.6|6712.8|6715.6|6712.8|6714.5|6711.7|156
1619777320000|2021-04-30 10:08:40|6715.1|6712.3|6717.1|6714.3|6717.1|6714.3|6715.1|6712.3|80
1619777330000|2021-04-30 10:08:50|6717.6|6714.8|6717.6|6714.8|6718.6|6715.8|6717.6|6714.8|16
1619777340000|2021-04-30 10:09:00|6717.1|6714.3|6717.1|6714.3|6717.6|6714.8|6717.1|6714.3|10
1619777350000|2021-04-30 10:09:10|6717.6|6714.8|6718.1|6715.3|6718.5|6715.7|6717.6|6714.8|8
1619777360000|2021-04-30 10:09:20|6718.6|6715.8|6718.1|6715.3|6718.6|6715.8|6717.6|6714.8|67
1619777370000|2021-04-30 10:09:30|6717.6|6714.8|6719.1|6716.3|6719.6|6716.8|6717.6|6714.8|25
1619777380000|2021-04-30 10:09:40|6719.5|6716.7|6720.6|6717.8|6720.6|6717.8|6718.6|6715.8|53
1619777390000|2021-04-30 10:09:50|6720.1|6717.3|6718.6|6715.8|6720.5|6717.7|6718.6|6715.8|119
1619777400000|2021-04-30 10:10:00|6718.1|6715.3|6718.1|6715.3|6718.1|6715.3|6717.6|6714.8|11
1619777410000|2021-04-30 10:10:10|6718.5|6715.7|6718.6|6715.8|6718.6|6715.8|6718.1|6715.3|2
1619777420000|2021-04-30 10:10:20|||||||||3
1619777430000|2021-04-30 10:10:30|6719|6716.2|6718.1|6715.3|6719|6716.2|6717.6|6714.8|4
1619777440000|2021-04-30 10:10:40|6718.5|6715.7|6718.5|6715.7|6718.6|6715.8|6718.1|6715.3|3
1619777450000|2021-04-30 10:10:50|6718.1|6715.3|6723.6|6720.8|6724.6|6721.8|6718|6715.2|128
1619777460000|2021-04-30 10:11:00|6723.5|6720.7|6722|6719.2|6723.5|6720.7|6721.6|6718.8|45
1619777470000|2021-04-30 10:11:10|6721.6|6718.8|6721.1|6718.3|6721.6|6718.8|6720.6|6717.8|16
1619777480000|2021-04-30 10:11:20|6721.6|6718.8|6722.5|6719.7|6722.5|6719.7|6721.6|6718.8|15
1619777490000|2021-04-30 10:11:30|6722.6|6719.8|6723.5|6720.7|6723.6|6720.8|6722|6719.2|29
1619777500000|2021-04-30 10:11:40|6723.6|6720.8|6723.1|6720.3|6723.6|6720.8|6723.1|6720.3|14
1619777510000|2021-04-30 10:11:50|6723.5|6720.7|6725|6722.2|6725.5|6722.7|6723.5|6720.7|71
1619777520000|2021-04-30 10:12:00|6724.6|6721.8|6724.1|6721.3|6725|6722.2|6724.1|6721.3|21
1619777530000|2021-04-30 10:12:10|6724.5|6721.7|6725|6722.2|6725.6|6722.8|6723.1|6720.3|84
1619777540000|2021-04-30 10:12:20|6724.6|6721.8|6725|6722.2|6725|6722.2|6724.6|6721.8|21
1619777550000|2021-04-30 10:12:30|6724.6|6721.8|6724.1|6721.3|6725|6722.2|6724.1|6721.3|1
1619777560000|2021-04-30 10:12:40|6723.6|6720.8|6724.1|6721.3|6724.1|6721.3|6723.6|6720.8|30
1619777570000|2021-04-30 10:12:50|6724.5|6721.7|6723.6|6720.8|6724.6|6721.8|6723.6|6720.8|5
1619777580000|2021-04-30 10:13:00|6723.5|6720.7|6723.1|6720.3|6723.5|6720.7|6723.1|6720.3|11
1619777590000|2021-04-30 10:13:10|6722.6|6719.8|6721|6718.2|6723.5|6720.7|6720.6|6717.8|14
1619777600000|2021-04-30 10:13:20|6720.6|6717.8|6721.5|6718.7|6721.5|6718.7|6720.6|6717.8|7
1619777610000|2021-04-30 10:13:30|6721.1|6718.3|6721.6|6718.8|6722.6|6719.8|6721|6718.2|7
1619777620000|2021-04-30 10:13:40|6722|6719.2|6721|6718.2|6722.5|6719.7|6721|6718.2|26
1619777630000|2021-04-30 10:13:50|6720.6|6717.8|6721.5|6718.7|6721.5|6718.7|6720.6|6717.8|18
1619777640000|2021-04-30 10:14:00|6721.6|6718.8|6722.6|6719.8|6722.6|6719.8|6721.1|6718.3|9
1619777650000|2021-04-30 10:14:10|6722.5|6719.7|6721.5|6718.7|6722.5|6719.7|6720.6|6717.8|13
1619777660000|2021-04-30 10:14:20|6722|6719.2|6721.5|6718.7|6722|6719.2|6721|6718.2|62
1619777670000|2021-04-30 10:14:30|6721|6718.2|6721|6718.2|6721|6718.2|6721|6718.2|10
1619777680000|2021-04-30 10:14:40|6720.6|6717.8|6720.5|6717.7|6720.6|6717.8|6720|6717.2|7
1619777690000|2021-04-30 10:14:50|6720.1|6717.3|6720.6|6717.8|6720.6|6717.8|6720|6717.2|1
1619777700000|2021-04-30 10:15:00|6720.1|6717.3|6719.6|6716.8|6720.1|6717.3|6719.6|6716.8|5
1619777710000|2021-04-30 10:15:10|6719.5|6716.7|6719.6|6716.8|6719.6|6716.8|6719.5|6716.7|2
1619777720000|2021-04-30 10:15:20|6719.5|6716.7|6718.5|6715.7|6720.5|6717.7|6718.5|6715.7|10
1619777730000|2021-04-30 10:15:30|6718.6|6715.8|6718|6715.2|6718.6|6715.8|6717.6|6714.8|8
1619777740000|2021-04-30 10:15:40|6717.6|6714.8|6718.1|6715.3|6718.1|6715.3|6717.5|6714.7|3
1619777750000|2021-04-30 10:15:50|6718.5|6715.7|6719.5|6716.7|6719.6|6716.8|6718.5|6715.7|7
1619777770000|2021-04-30 10:16:10|6719|6716.2|6718.6|6715.8|6719|6716.2|6718.6|6715.8|2
1619777780000|2021-04-30 10:16:20|6719.6|6716.8|6720.5|6717.7|6720.6|6717.8|6719.1|6716.3|25
1619777790000|2021-04-30 10:16:30|6720.6|6717.8|6720|6717.2|6720.6|6717.8|6719.6|6716.8|3
1619777800000|2021-04-30 10:16:40|6719.6|6716.8|6722|6719.2|6722.6|6719.8|6719.6|6716.8|18
1619777810000|2021-04-30 10:16:50|6722.6|6719.8|6722.6|6719.8|6722.6|6719.8|6722.6|6719.8|1
1619777820000|2021-04-30 10:17:00|6723.6|6720.8|6723.5|6720.7|6723.6|6720.8|6723.1|6720.3|10
1619777830000|2021-04-30 10:17:10|6723.6|6720.8|6723.6|6720.8|6723.6|6720.8|6723.6|6720.8|3
1619777840000|2021-04-30 10:17:20|6723.1|6720.3|6723|6720.2|6723.6|6720.8|6722.6|6719.8|4
1619777850000|2021-04-30 10:17:30|6722.6|6719.8|6722.6|6719.8|6723.5|6720.7|6722.5|6719.7|14
1619777860000|2021-04-30 10:17:40|6722.5|6719.7|6723.1|6720.3|6723.6|6720.8|6722.5|6719.7|8
1619777870000|2021-04-30 10:17:50|6723|6720.2|6725.6|6722.8|6726.5|6723.7|6722.1|6719.3|77
1619777880000|2021-04-30 10:18:00|6726.5|6723.7|6726.5|6723.7|6726.6|6723.8|6726.1|6723.3|13
1619777890000|2021-04-30 10:18:10|6726.6|6723.8|6726.1|6723.3|6727.5|6724.7|6725.6|6722.8|37
1619777900000|2021-04-30 10:18:20|6725.6|6722.8|6728.5|6725.7|6729.5|6726.7|6725.6|6722.8|596
1619777910000|2021-04-30 10:18:30|6728|6725.2|6727|6724.2|6728|6725.2|6726.5|6723.7|31
1619777920000|2021-04-30 10:18:40|6727.5|6724.7|6725.5|6722.7|6727.5|6724.7|6725.5|6722.7|4
1619777930000|2021-04-30 10:18:50|6726|6723.2|6725.5|6722.7|6726.5|6723.7|6725.5|6722.7|3
1619777940000|2021-04-30 10:19:00|6725|6722.2|6725|6722.2|6725.5|6722.7|6725|6722.2|9
1619777950000|2021-04-30 10:19:10|6724.6|6721.8|6725|6722.2|6725.5|6722.7|6724.5|6721.7|5
1619777960000|2021-04-30 10:19:20|6724.5|6721.7|6724.5|6721.7|6724.5|6721.7|6724|6721.2|6
1619777970000|2021-04-30 10:19:30|6724.6|6721.8|6725.5|6722.7|6725.5|6722.7|6724.5|6721.7|11
1619777980000|2021-04-30 10:19:40|6725|6722.2|6725|6722.2|6725|6722.2|6725|6722.2|1
1619777990000|2021-04-30 10:19:50|6724.5|6721.7|6724.5|6721.7|6724.5|6721.7|6724.5|6721.7|1
1619778000000|2021-04-30 10:20:00|6725|6722.2|6721.5|6718.7|6725|6722.2|6720.5|6717.7|50
1619778010000|2021-04-30 10:20:10|6721|6718.2|6722|6719.2|6722.5|6719.7|6721|6718.2|26
1619778020000|2021-04-30 10:20:20|6721.5|6718.7|6721.5|6718.7|6721.5|6718.7|6721.5|6718.7|1
1619778040000|2021-04-30 10:20:40|6721.6|6718.8|6721.6|6718.8|6722.5|6719.7|6721.5|6718.7|9
1619778050000|2021-04-30 10:20:50|6721.5|6718.7|6721|6718.2|6721.5|6718.7|6721|6718.2|2
1619778060000|2021-04-30 10:21:00|6720.6|6717.8|6721.5|6718.7|6721.5|6718.7|6720.5|6717.7|80
1619778070000|2021-04-30 10:21:10|6722|6719.2|6721.6|6718.8|6722.5|6719.7|6721.5|6718.7|6
1619778080000|2021-04-30 10:21:20|6721.5|6718.7|6721.6|6718.8|6722|6719.2|6721.5|6718.7|20
1619778090000|2021-04-30 10:21:30|6721.5|6718.7|6722|6719.2|6722.5|6719.7|6721.5|6718.7|9
1619778100000|2021-04-30 10:21:40|6721.5|6718.7|6721|6718.2|6721.5|6718.7|6720.6|6717.8|10
1619778110000|2021-04-30 10:21:50|6720.6|6717.8|6719.6|6716.8|6720.6|6717.8|6719.6|6716.8|3
1619778120000|2021-04-30 10:22:00|6719.5|6716.7|6720|6717.2|6720.5|6717.7|6718.6|6715.8|24
1619778130000|2021-04-30 10:22:10|6719.5|6716.7|6720|6717.2|6720.5|6717.7|6719.5|6716.7|22
1619778140000|2021-04-30 10:22:20|6720.5|6717.7|6721.5|6718.7|6721.5|6718.7|6720.5|6717.7|14
1619778150000|2021-04-30 10:22:30|6721|6718.2|6721|6718.2|6721|6718.2|6721|6718.2|2
1619778160000|2021-04-30 10:22:40|||||||||1
1619778170000|2021-04-30 10:22:50|6720.5|6717.7|6721|6718.2|6721|6718.2|6720.5|6717.7|2
1619778180000|2021-04-30 10:23:00|6720.5|6717.7|6720.5|6717.7|6720.5|6717.7|6720.5|6717.7|0
1619778190000|2021-04-30 10:23:10|6719.5|6716.7|6719.5|6716.7|6719.5|6716.7|6719.5|6716.7|12
1619778200000|2021-04-30 10:23:20|6720|6717.2|6720|6717.2|6720|6717.2|6719.5|6716.7|11
1619778210000|2021-04-30 10:23:30|6719.5|6716.7|6720.5|6717.7|6721|6718.2|6719.5|6716.7|17
1619778220000|2021-04-30 10:23:40|6721|6718.2|6721|6718.2|6721.5|6718.7|6721|6718.2|2
1619778230000|2021-04-30 10:23:50|6721.5|6718.7|6721|6718.2|6721.5|6718.7|6721|6718.2|116
1619778240000|2021-04-30 10:24:00|6721.5|6718.7|6721.5|6718.7|6721.5|6718.7|6721|6718.2|4
1619778250000|2021-04-30 10:24:10|6722.5|6719.7|6723|6720.2|6723|6720.2|6722|6719.2|10
1619778260000|2021-04-30 10:24:20|6723.5|6720.7|6723|6720.2|6723.5|6720.7|6723|6720.2|4
1619778270000|2021-04-30 10:24:30|6722.6|6719.8|6722.5|6719.7|6722.6|6719.8|6722|6719.2|5
1619778280000|2021-04-30 10:24:40|6722|6719.2|6723|6720.2|6723|6720.2|6722|6719.2|10
1619778290000|2021-04-30 10:24:50|6723.5|6720.7|6724.5|6721.7|6724.5|6721.7|6723.5|6720.7|0
1619778300000|2021-04-30 10:25:00|6724|6721.2|6723.5|6720.7|6724|6721.2|6723|6720.2|7
1619778310000|2021-04-30 10:25:10|6723|6720.2|6723|6720.2|6723|6720.2|6723|6720.2|0
1619778320000|2021-04-30 10:25:20|6722.5|6719.7|6722.5|6719.7|6722.5|6719.7|6722.5|6719.7|1
1619778330000|2021-04-30 10:25:30|6723|6720.2|6723|6720.2|6723|6720.2|6723|6720.2|1
1619778350000|2021-04-30 10:25:50|6722.5|6719.7|6722.5|6719.7|6722.5|6719.7|6722|6719.2|4
1619778360000|2021-04-30 10:26:00|6722|6719.2|6721|6718.2|6722|6719.2|6721|6718.2|4
1619778370000|2021-04-30 10:26:10|6721.5|6718.7|6720.5|6717.7|6721.5|6718.7|6720.5|6717.7|3
1619778380000|2021-04-30 10:26:20|6721|6718.2|6721|6718.2|6721.5|6718.7|6721|6718.2|5
1619778390000|2021-04-30 10:26:30|6720.5|6717.7|6719.5|6716.7|6720.5|6717.7|6719.5|6716.7|14
1619778400000|2021-04-30 10:26:40|6718.6|6715.8|6719|6716.2|6719.5|6716.7|6718.5|6715.7|14
1619778410000|2021-04-30 10:26:50|6718.5|6715.7|6718.5|6715.7|6718.5|6715.7|6718.5|6715.7|0
1619778420000|2021-04-30 10:27:00|6718.6|6715.8|6719.5|6716.7|6719.5|6716.7|6718.5|6715.7|24
1619778430000|2021-04-30 10:27:10|6719|6716.2|6718.5|6715.7|6719|6716.2|6718.5|6715.7|1
1619778440000|2021-04-30 10:27:20|6717.5|6714.7|6718|6715.2|6718|6715.2|6717.5|6714.7|12
1619778450000|2021-04-30 10:27:30|6717.5|6714.7|6717.5|6714.7|6717.5|6714.7|6717.5|6714.7|1
1619778460000|2021-04-30 10:27:40|||||||||1
1619778470000|2021-04-30 10:27:50|6716.5|6713.7|6716.5|6713.7|6717|6714.2|6715.5|6712.7|35
1619778480000|2021-04-30 10:28:00|6717|6714.2|6717|6714.2|6717|6714.2|6717|6714.2|1
1619778490000|2021-04-30 10:28:10|6716.5|6713.7|6716.5|6713.7|6717|6714.2|6716.5|6713.7|4
1619778500000|2021-04-30 10:28:20|||||||||10
1619778520000|2021-04-30 10:28:40|6716|6713.2|6716|6713.2|6716|6713.2|6716|6713.2|4
1619778530000|2021-04-30 10:28:50|6716.5|6713.7|6716.5|6713.7|6716.5|6713.7|6716.5|6713.7|1
1619778540000|2021-04-30 10:29:00|||||||||1
1619778550000|2021-04-30 10:29:10|6717|6714.2|6716.5|6713.7|6717|6714.2|6716.5|6713.7|50
1619778560000|2021-04-30 10:29:20|6716|6713.2|6715.5|6712.7|6716.5|6713.7|6715.5|6712.7|35
1619778570000|2021-04-30 10:29:30|6714.5|6711.7|6715|6712.2|6715.5|6712.7|6714.5|6711.7|55
1619778580000|2021-04-30 10:29:40|6715.5|6712.7|6716|6713.2|6717|6714.2|6715.5|6712.7|88
1619778590000|2021-04-30 10:29:50|6713.5|6710.7|6712.5|6709.7|6713.5|6710.7|6712|6709.2|144
1619778600000|2021-04-30 10:30:00|6712.1|6709.3|6713|6710.2|6713.5|6710.7|6711.5|6708.7|18
1619778620000|2021-04-30 10:30:20|6713.5|6710.7|6714.5|6711.7|6714.9|6712.1|6713.5|6710.7|69
1619778630000|2021-04-30 10:30:30|6714|6711.2|6714|6711.2|6714|6711.2|6714|6711.2|10
1619778640000|2021-04-30 10:30:40|6714.5|6711.7|6714.5|6711.7|6714.5|6711.7|6714|6711.2|17
1619778650000|2021-04-30 10:30:50|6717|6714.2|6716|6713.2|6717.5|6714.7|6716|6713.2|7
1619778660000|2021-04-30 10:31:00|6716.5|6713.7|6716|6713.2|6716.5|6713.7|6716|6713.2|15
1619778680000|2021-04-30 10:31:20|6716.5|6713.7|6716|6713.2|6716.5|6713.7|6716|6713.2|1
1619778700000|2021-04-30 10:31:40|6716.5|6713.7|6716.5|6713.7|6717.5|6714.7|6716|6713.2|28
1619778710000|2021-04-30 10:31:50|6717.4|6714.6|6717|6714.2|6717.5|6714.7|6716.5|6713.7|9
1619778720000|2021-04-30 10:32:00|6717.5|6714.7|6717.5|6714.7|6717.5|6714.7|6717.5|6714.7|24
1619778730000|2021-04-30 10:32:10|||||||||19
1619778740000|2021-04-30 10:32:20|||||||||22
1619778750000|2021-04-30 10:32:30|6716.5|6713.7|6715.5|6712.7|6716.5|6713.7|6714.5|6711.7|7
1619778760000|2021-04-30 10:32:40|6713.5|6710.7|6710.1|6707.3|6714|6711.2|6709.6|6706.8|997
1619778770000|2021-04-30 10:32:50|6710.5|6707.7|6710.5|6707.7|6710.5|6707.7|6710.1|6707.3|15
1619778780000|2021-04-30 10:33:00|6711.1|6708.3|6710.1|6707.3|6711.1|6708.3|6709.5|6706.7|50
1619778790000|2021-04-30 10:33:10|6710.6|6707.8|6711.1|6708.3|6711.1|6708.3|6710.6|6707.8|211
1619778800000|2021-04-30 10:33:20|6711|6708.2|6711.5|6708.7|6711.6|6708.8|6710.6|6707.8|14
1619778810000|2021-04-30 10:33:30|6711.6|6708.8|6711.6|6708.8|6711.6|6708.8|6710.6|6707.8|20
1619778830000|2021-04-30 10:33:50|6711.5|6708.7|6712.5|6709.7|6713.5|6710.7|6711.5|6708.7|18
1619778840000|2021-04-30 10:34:00|6713|6710.2|6712.5|6709.7|6713|6710.2|6712.5|6709.7|3
1619778850000|2021-04-30 10:34:10|6713|6710.2|6714|6711.2|6715.5|6712.7|6713|6710.2|81
1619778860000|2021-04-30 10:34:20|6714.5|6711.7|6716.5|6713.7|6716.5|6713.7|6714|6711.2|76
1619778870000|2021-04-30 10:34:30|||||||||3
1619778890000|2021-04-30 10:34:50|6716.6|6713.8|6715.5|6712.7|6717|6714.2|6715.5|6712.7|24
1619778900000|2021-04-30 10:35:00|6716|6713.2|6715.5|6712.7|6716|6713.2|6715.5|6712.7|70
1619778910000|2021-04-30 10:35:10|6716|6713.2|6715.5|6712.7|6716.5|6713.7|6715.5|6712.7|19
1619778920000|2021-04-30 10:35:20|6715|6712.2|6714.5|6711.7|6715|6712.2|6714.5|6711.7|8
1619778930000|2021-04-30 10:35:30|6715|6712.2|6715|6712.2|6715|6712.2|6715|6712.2|13
1619778940000|2021-04-30 10:35:40|6715.5|6712.7|6715.5|6712.7|6716.5|6713.7|6715.5|6712.7|43
1619778950000|2021-04-30 10:35:50|6714.5|6711.7|6714.5|6711.7|6715|6712.2|6714.5|6711.7|52
1619778960000|2021-04-30 10:36:00|6714|6711.2|6714|6711.2|6714.5|6711.7|6714|6711.2|2
1619778970000|2021-04-30 10:36:10|6714.5|6711.7|6714.5|6711.7|6714.5|6711.7|6714.5|6711.7|13
1619778980000|2021-04-30 10:36:20|6714.6|6711.8|6715|6712.2|6715.5|6712.7|6714.6|6711.8|13
1619778990000|2021-04-30 10:36:30|6715.5|6712.7|6715.6|6712.8|6716.5|6713.7|6715.5|6712.7|14
1619779000000|2021-04-30 10:36:40|6715.5|6712.7|6716|6713.2|6716|6713.2|6715.5|6712.7|21
1619779010000|2021-04-30 10:36:50|6715.5|6712.7|6715.5|6712.7|6715.5|6712.7|6715.5|6712.7|3
1619779020000|2021-04-30 10:37:00|||||||||4
1619779030000|2021-04-30 10:37:10|6714.6|6711.8|6714|6711.2|6714.6|6711.8|6712.6|6709.8|63
1619779040000|2021-04-30 10:37:20|6713.5|6710.7|6713.6|6710.8|6714.1|6711.3|6713.5|6710.7|57
1619779050000|2021-04-30 10:37:30|6714.5|6711.7|6713.5|6710.7|6714.5|6711.7|6713.5|6710.7|5
1619779060000|2021-04-30 10:37:40|||||||||13
1619779070000|2021-04-30 10:37:50|6714|6711.2|6713.5|6710.7|6714|6711.2|6713.5|6710.7|15
1619779080000|2021-04-30 10:38:00|6713.1|6710.3|6713|6710.2|6714.6|6711.8|6713|6710.2|29
1619779090000|2021-04-30 10:38:10|6713.5|6710.7|6714|6711.2|6714|6711.2|6713.5|6710.7|16
1619779100000|2021-04-30 10:38:20|6713.6|6710.8|6714.5|6711.7|6714.5|6711.7|6713.6|6710.8|4
1619779110000|2021-04-30 10:38:30|6714|6711.2|6714|6711.2|6714|6711.2|6713.5|6710.7|25
1619779120000|2021-04-30 10:38:40|6714.5|6711.7|6714|6711.2|6714.5|6711.7|6714|6711.2|2
1619779130000|2021-04-30 10:38:50|6713.5|6710.7|6713.5|6710.7|6713.5|6710.7|6713.5|6710.7|19
1619779140000|2021-04-30 10:39:00|6712.5|6709.7|6712.5|6709.7|6712.5|6709.7|6712.5|6709.7|5
1619779150000|2021-04-30 10:39:10|6713|6710.2|6714|6711.2|6714.5|6711.7|6712.5|6709.7|33
1619779160000|2021-04-30 10:39:20|6714.5|6711.7|6713|6710.2|6714.5|6711.7|6713|6710.2|4
1619779170000|2021-04-30 10:39:30|6713.5|6710.7|6714.5|6711.7|6714.5|6711.7|6713.5|6710.7|4
1619779180000|2021-04-30 10:39:40|6714|6711.2|6714|6711.2|6714.5|6711.7|6714|6711.2|1
1619779190000|2021-04-30 10:39:50|6714.5|6711.7|6713.5|6710.7|6714.5|6711.7|6713.5|6710.7|2
1619779200000|2021-04-30 10:40:00|6714|6711.2|6714.5|6711.7|6714.5|6711.7|6714|6711.2|2
1619779210000|2021-04-30 10:40:10|6714|6711.2|6714.5|6711.7|6714.5|6711.7|6714|6711.2|5
1619779220000|2021-04-30 10:40:20|6714|6711.2|6713.5|6710.7|6714.5|6711.7|6713.5|6710.7|2
1619779240000|2021-04-30 10:40:40|||||||||1
1619779250000|2021-04-30 10:40:50|6712.5|6709.7|6712.5|6709.7|6713.5|6710.7|6712.5|6709.7|12
1619779260000|2021-04-30 10:41:00|6711.5|6708.7|6711.5|6708.7|6712.5|6709.7|6710.5|6707.7|16
1619779270000|2021-04-30 10:41:10|6712|6709.2|6710.5|6707.7|6712|6709.2|6710.5|6707.7|11
1619779280000|2021-04-30 10:41:20|6709.5|6706.7|6709.5|6706.7|6709.5|6706.7|6709.5|6706.7|19
1619779290000|2021-04-30 10:41:30|6710.6|6707.8|6713.5|6710.7|6714.1|6711.3|6710.5|6707.7|53
1619779300000|2021-04-30 10:41:40|6711.6|6708.8|6713.5|6710.7|6713.5|6710.7|6711.6|6708.8|77
1619779310000|2021-04-30 10:41:50|||||||||5
1619779320000|2021-04-30 10:42:00|6713|6710.2|6712.5|6709.7|6713|6710.2|6712.5|6709.7|10
1619779330000|2021-04-30 10:42:10|6712|6709.2|6711.5|6708.7|6712|6709.2|6711.5|6708.7|3
1619779340000|2021-04-30 10:42:20|||||||||2
1619779350000|2021-04-30 10:42:30|6710.6|6707.8|6709.5|6706.7|6710.6|6707.8|6709.5|6706.7|27
1619779360000|2021-04-30 10:42:40|6709.6|6706.8|6709.5|6706.7|6710.5|6707.7|6709.5|6706.7|11
1619779370000|2021-04-30 10:42:50|6710.5|6707.7|6712.5|6709.7|6713.5|6710.7|6710.5|6707.7|61
1619779380000|2021-04-30 10:43:00|6712|6709.2|6712|6709.2|6712.5|6709.7|6711.6|6708.8|12
1619779390000|2021-04-30 10:43:10|6712.5|6709.7|6711|6708.2|6712.5|6709.7|6711|6708.2|44
1619779400000|2021-04-30 10:43:20|6711.5|6708.7|6710.5|6707.7|6711.5|6708.7|6710|6707.2|6
1619779410000|2021-04-30 10:43:30|6710.6|6707.8|6710|6707.2|6711|6708.2|6709.5|6706.7|46
1619779420000|2021-04-30 10:43:40|6710.5|6707.7|6710.5|6707.7|6711.5|6708.7|6710|6707.2|16
1619779430000|2021-04-30 10:43:50|6710.1|6707.3|6710|6707.2|6710.5|6707.7|6709.5|6706.7|7
1619779440000|2021-04-30 10:44:00|6710.1|6707.3|6710.5|6707.7|6710.5|6707.7|6709.5|6706.7|8
1619779450000|2021-04-30 10:44:10|6710.1|6707.3|6710.5|6707.7|6710.5|6707.7|6710|6707.2|5
1619779460000|2021-04-30 10:44:20|6710|6707.2|6710.5|6707.7|6710.5|6707.7|6709.6|6706.8|11
1619779470000|2021-04-30 10:44:30|6711.1|6708.3|6711|6708.2|6711.5|6708.7|6711|6708.2|16
1619779480000|2021-04-30 10:44:40|6710.6|6707.8|6711|6708.2|6711.5|6708.7|6710.5|6707.7|7
1619779490000|2021-04-30 10:44:50|6710.6|6707.8|6710.5|6707.7|6711.5|6708.7|6710.5|6707.7|84
1619779500000|2021-04-30 10:45:00|6710|6707.2|6709.5|6706.7|6710.5|6707.7|6709.5|6706.7|12
1619779510000|2021-04-30 10:45:10|6708.6|6705.8|6707|6704.2|6708.6|6705.8|6706.5|6703.7|32
1619779520000|2021-04-30 10:45:20|6707.1|6704.3|6707|6704.2|6707.1|6704.3|6706.5|6703.7|4
1619779530000|2021-04-30 10:45:30|6706.5|6703.7|6702.5|6699.7|6707|6704.2|6700.5|6697.7|299
1619779540000|2021-04-30 10:45:40|6702|6699.2|6702|6699.2|6703|6700.2|6701.6|6698.8|27
1619779550000|2021-04-30 10:45:50|6702.5|6699.7|6702|6699.2|6702.5|6699.7|6701.5|6698.7|11
1619779560000|2021-04-30 10:46:00|6702.1|6699.3|6702.1|6699.3|6702.5|6699.7|6702.1|6699.3|12
1619779570000|2021-04-30 10:46:10|6702.5|6699.7|6702.5|6699.7|6702.5|6699.7|6702.1|6699.3|9
1619779580000|2021-04-30 10:46:20|6702.1|6699.3|6703|6700.2|6703|6700.2|6702.1|6699.3|9
1619779590000|2021-04-30 10:46:30|6702.5|6699.7|6701.6|6698.8|6702.5|6699.7|6701.6|6698.8|5
1619779600000|2021-04-30 10:46:40|6702|6699.2|6703|6700.2|6703|6700.2|6701.6|6698.8|16
1619779610000|2021-04-30 10:46:50|6703.1|6700.3|6703|6700.2|6703.1|6700.3|6702.5|6699.7|22
1619779620000|2021-04-30 10:47:00|6703.5|6700.7|6702.5|6699.7|6703.5|6700.7|6702.5|6699.7|10
1619779630000|2021-04-30 10:47:10|6703.5|6700.7|6704.5|6701.7|6704.5|6701.7|6703.1|6700.3|30
1619779640000|2021-04-30 10:47:20|6704.6|6701.8|6705.5|6702.7|6705.5|6702.7|6704.5|6701.7|18
1619779650000|2021-04-30 10:47:30|6705.6|6702.8|6705.6|6702.8|6706|6703.2|6705.6|6702.8|6
1619779660000|2021-04-30 10:47:40|6704.6|6701.8|6703.5|6700.7|6704.6|6701.8|6703.5|6700.7|54
1619779670000|2021-04-30 10:47:50|6702.6|6699.8|6703.5|6700.7|6703.5|6700.7|6702.6|6699.8|7
1619779680000|2021-04-30 10:48:00|6703.1|6700.3|6703.5|6700.7|6703.5|6700.7|6703.1|6700.3|3
1619779690000|2021-04-30 10:48:10|6703.1|6700.3|6705|6702.2|6705.5|6702.7|6703.1|6700.3|51
1619779700000|2021-04-30 10:48:20|6704.5|6701.7|6704.6|6701.8|6705.5|6702.7|6704.5|6701.7|42
1619779710000|2021-04-30 10:48:30|6704.5|6701.7|6704.5|6701.7|6705.5|6702.7|6704|6701.2|18
1619779720000|2021-04-30 10:48:40|6703.5|6700.7|6703.5|6700.7|6703.5|6700.7|6703|6700.2|21
1619779730000|2021-04-30 10:48:50|6702.6|6699.8|6703.5|6700.7|6703.5|6700.7|6702|6699.2|34
1619779740000|2021-04-30 10:49:00|6703.6|6700.8|6702|6699.2|6703.6|6700.8|6701.6|6698.8|29
1619779750000|2021-04-30 10:49:10|6702.5|6699.7|6696.5|6693.7|6702.5|6699.7|6695.5|6692.7|215
1619779760000|2021-04-30 10:49:20|6696.6|6693.8|6693.5|6690.7|6696.6|6693.8|6693.5|6690.7|101
1619779770000|2021-04-30 10:49:30|6694|6691.2|6694.6|6691.8|6695.5|6692.7|6693.6|6690.8|47
1619779780000|2021-04-30 10:49:40|6694.5|6691.7|6694.5|6691.7|6695|6692.2|6692.5|6689.7|114
1619779790000|2021-04-30 10:49:50|6695.5|6692.7|6696.5|6693.7|6696.5|6693.7|6695.5|6692.7|48
1619779800000|2021-04-30 10:50:00|6696|6693.2|6693.5|6690.7|6696|6693.2|6693|6690.2|135
1619779810000|2021-04-30 10:50:10|6694|6691.2|6692.5|6689.7|6694.5|6691.7|6692.5|6689.7|61
1619779820000|2021-04-30 10:50:20|6693.5|6690.7|6695.5|6692.7|6695.5|6692.7|6693|6690.2|77
1619779830000|2021-04-30 10:50:30|6697|6694.2|6697.5|6694.7|6698.5|6695.7|6697|6694.2|147
1619779840000|2021-04-30 10:50:40|6697|6694.2|6696.6|6693.8|6698|6695.2|6696.6|6693.8|68
1619779850000|2021-04-30 10:50:50|6696.5|6693.7|6699|6696.2|6699.5|6696.7|6696.5|6693.7|73
1619779860000|2021-04-30 10:51:00|6698.5|6695.7|6697.1|6694.3|6698.5|6695.7|6697.1|6694.3|38
1619779870000|2021-04-30 10:51:10|6696.6|6693.8|6695.5|6692.7|6697.5|6694.7|6695.5|6692.7|12
1619779880000|2021-04-30 10:51:20|6696|6693.2|6697.5|6694.7|6698.5|6695.7|6696|6693.2|48
1619779890000|2021-04-30 10:51:30|6697|6694.2|6695.5|6692.7|6697.5|6694.7|6694.5|6691.7|25
1619779900000|2021-04-30 10:51:40|6695.1|6692.3|6696.1|6693.3|6696.1|6693.3|6695|6692.2|19
1619779910000|2021-04-30 10:51:50|6696.5|6693.7|6694.5|6691.7|6696.5|6693.7|6694.5|6691.7|1
1619779920000|2021-04-30 10:52:00|6695.5|6692.7|6695.5|6692.7|6696.5|6693.7|6695.5|6692.7|35
1619779930000|2021-04-30 10:52:10|6696|6693.2|6696.5|6693.7|6696.5|6693.7|6696|6693.2|7
1619779940000|2021-04-30 10:52:20|6696|6693.2|6696.5|6693.7|6696.5|6693.7|6696|6693.2|0
1619779950000|2021-04-30 10:52:30|6696|6693.2|6694.5|6691.7|6696|6693.2|6694.5|6691.7|23
1619779960000|2021-04-30 10:52:40|6694.1|6691.3|6694.1|6691.3|6694.1|6691.3|6694.1|6691.3|5
1619779970000|2021-04-30 10:52:50|6693.6|6690.8|6693.5|6690.7|6694.5|6691.7|6692.5|6689.7|237
1619779980000|2021-04-30 10:53:00|6692.6|6689.8|6692.5|6689.7|6692.6|6689.8|6692.5|6689.7|15
1619779990000|2021-04-30 10:53:10|6692.6|6689.8|6692.5|6689.7|6692.6|6689.8|6692.5|6689.7|256
1619780000000|2021-04-30 10:53:20|6691.5|6688.7|6694.5|6691.7|6694.5|6691.7|6691.5|6688.7|342
1619780010000|2021-04-30 10:53:30|6694|6691.2|6693.5|6690.7|6695.5|6692.7|6693.5|6690.7|56
1619780020000|2021-04-30 10:53:40|6694|6691.2|6692.5|6689.7|6694|6691.2|6692.5|6689.7|18
1619780030000|2021-04-30 10:53:50|6693|6690.2|6694|6691.2|6694.5|6691.7|6692.5|6689.7|19
1619780040000|2021-04-30 10:54:00|6694.5|6691.7|6693.5|6690.7|6696|6693.2|6693.5|6690.7|54
1619780050000|2021-04-30 10:54:10|6694|6691.2|6694.5|6691.7|6694.5|6691.7|6693.5|6690.7|11
1619780060000|2021-04-30 10:54:20|6694.1|6691.3|6695.5|6692.7|6695.5|6692.7|6694|6691.2|48
1619780070000|2021-04-30 10:54:30|6695|6692.2|6696.5|6693.7|6696.5|6693.7|6695|6692.2|11
1619780080000|2021-04-30 10:54:40|6697|6694.2|6696.5|6693.7|6697.5|6694.7|6695.5|6692.7|26
1619780090000|2021-04-30 10:54:50|6696.1|6693.3|6696.5|6693.7|6697.5|6694.7|6696|6693.2|93
1619780100000|2021-04-30 10:55:00|6696|6693.2|6696|6693.2|6697|6694.2|6695.5|6692.7|35
1619780110000|2021-04-30 10:55:10|6695.5|6692.7|6695.5|6692.7|6696|6693.2|6695.5|6692.7|12
1619780120000|2021-04-30 10:55:20|6693.6|6690.8|6690.6|6687.8|6693.6|6690.8|6689.6|6686.8|1156
1619780130000|2021-04-30 10:55:30|6689.6|6686.8|6690.6|6687.8|6691.6|6688.8|6689.6|6686.8|24
1619780140000|2021-04-30 10:55:40|6690.1|6687.3|6690.6|6687.8|6690.6|6687.8|6689.6|6686.8|14
1619780150000|2021-04-30 10:55:50|6691.1|6688.3|6691.6|6688.8|6691.6|6688.8|6690.6|6687.8|14
1619780160000|2021-04-30 10:56:00|6692.5|6689.7|6692.5|6689.7|6692.6|6689.8|6691.6|6688.8|70
1619780170000|2021-04-30 10:56:10|6692.6|6689.8|6692.6|6689.8|6693.1|6690.3|6691.6|6688.8|25
1619780180000|2021-04-30 10:56:20|6693.1|6690.3|6692.6|6689.8|6693.1|6690.3|6692.6|6689.8|6
1619780190000|2021-04-30 10:56:30|6692.5|6689.7|6692.6|6689.8|6692.6|6689.8|6691.6|6688.8|25
1619780200000|2021-04-30 10:56:40|6692.1|6689.3|6691.6|6688.8|6692.6|6689.8|6691.6|6688.8|14
1619780210000|2021-04-30 10:56:50|6692.1|6689.3|6692.1|6689.3|6692.1|6689.3|6691.6|6688.8|5
1619780220000|2021-04-30 10:57:00|6692.6|6689.8|6692.1|6689.3|6692.6|6689.8|6691.6|6688.8|14
1619780230000|2021-04-30 10:57:10|6692.6|6689.8|6692.6|6689.8|6692.6|6689.8|6691.6|6688.8|50
1619780240000|2021-04-30 10:57:20|6692.1|6689.3|6693.6|6690.8|6693.6|6690.8|6692.1|6689.3|19
1619780250000|2021-04-30 10:57:30|6693.5|6690.7|6693.1|6690.3|6693.6|6690.8|6692.6|6689.8|56
1619780260000|2021-04-30 10:57:40|6694.1|6691.3|6694.6|6691.8|6694.6|6691.8|6694.1|6691.3|9
1619780270000|2021-04-30 10:57:50|6694.5|6691.7|6694.1|6691.3|6694.6|6691.8|6693.6|6690.8|68
1619780280000|2021-04-30 10:58:00|6693.6|6690.8|6695.6|6692.8|6696.5|6693.7|6693.6|6690.8|144
1619780290000|2021-04-30 10:58:10|6696|6693.2|6695.6|6692.8|6696.6|6693.8|6695.6|6692.8|11
1619780300000|2021-04-30 10:58:20|6695.1|6692.3|6695.6|6692.8|6695.6|6692.8|6694.6|6691.8|11
1619780310000|2021-04-30 10:58:30|6696.1|6693.3|6694.6|6691.8|6696.1|6693.3|6694.6|6691.8|5
1619780320000|2021-04-30 10:58:40|||||||||7
1619780330000|2021-04-30 10:58:50|6694.5|6691.7|6695.1|6692.3|6695.5|6692.7|6694.5|6691.7|12
1619780340000|2021-04-30 10:59:00|6695.5|6692.7|6695.1|6692.3|6695.5|6692.7|6694.6|6691.8|11
1619780350000|2021-04-30 10:59:10|6695.5|6692.7|6695.1|6692.3|6695.6|6692.8|6694.6|6691.8|4
1619780360000|2021-04-30 10:59:20|6694.6|6691.8|6694.6|6691.8|6694.6|6691.8|6694.6|6691.8|0
1619780370000|2021-04-30 10:59:30|6694.1|6691.3|6694.5|6691.7|6694.5|6691.7|6693.6|6690.8|27
1619780380000|2021-04-30 10:59:40|6694.6|6691.8|6693.6|6690.8|6694.6|6691.8|6693.6|6690.8|7
1619780390000|2021-04-30 10:59:50|6694|6691.2|6694.1|6691.3|6694.5|6691.7|6694|6691.2|9
1619780400000|2021-04-30 11:00:00|6694.5|6691.7|6694.6|6691.8|6696.6|6693.8|6694.5|6691.7|24
1619780410000|2021-04-30 11:00:10|6694.1|6691.3|6692.6|6689.8|6694.1|6691.3|6692.6|6689.8|11
1619780420000|2021-04-30 11:00:20|||||||||1
1619780430000|2021-04-30 11:00:30|6692.5|6689.7|6692.1|6689.3|6692.5|6689.7|6692.1|6689.3|48
1619780440000|2021-04-30 11:00:40|6692.6|6689.8|6692.6|6689.8|6692.6|6689.8|6692.6|6689.8|159
1619780450000|2021-04-30 11:00:50|6692.5|6689.7|6693.5|6690.7|6693.6|6690.8|6692.5|6689.7|15
1619780460000|2021-04-30 11:01:00|6693.6|6690.8|6693.5|6690.7|6694|6691.2|6693.5|6690.7|15
1619780470000|2021-04-30 11:01:10|6693.1|6690.3|6695.1|6692.3|6695.5|6692.7|6692.6|6689.8|92
1619780480000|2021-04-30 11:01:20|6694.6|6691.8|6695.6|6692.8|6695.6|6692.8|6694.6|6691.8|7
1619780490000|2021-04-30 11:01:30|6696.5|6693.7|6696.1|6693.3|6696.6|6693.8|6696.1|6693.3|24
1619780500000|2021-04-30 11:01:40|6695.6|6692.8|6695.6|6692.8|6695.6|6692.8|6695.6|6692.8|0
1619780510000|2021-04-30 11:01:50|6695.5|6692.7|6694.6|6691.8|6695.5|6692.7|6693.6|6690.8|24
1619780520000|2021-04-30 11:02:00|6695.5|6692.7|6695.6|6692.8|6695.6|6692.8|6694.6|6691.8|21
1619780530000|2021-04-30 11:02:10|6694.6|6691.8|6695.6|6692.8|6695.6|6692.8|6694.1|6691.3|74
1619780540000|2021-04-30 11:02:20|6696.1|6693.3|6695.6|6692.8|6696.6|6693.8|6695.6|6692.8|30
1619780550000|2021-04-30 11:02:30|6695.1|6692.3|6693.1|6690.3|6695.1|6692.3|6693.1|6690.3|13
1619780560000|2021-04-30 11:02:40|6693.6|6690.8|6696.1|6693.3|6696.1|6693.3|6693.6|6690.8|61
1619780570000|2021-04-30 11:02:50|6695.6|6692.8|6696.1|6693.3|6696.1|6693.3|6695.6|6692.8|12
1619780580000|2021-04-30 11:03:00|6695.6|6692.8|6695.6|6692.8|6695.6|6692.8|6695.6|6692.8|11
1619780590000|2021-04-30 11:03:10|6695.1|6692.3|6694.6|6691.8|6695.6|6692.8|6694.6|6691.8|19
1619780600000|2021-04-30 11:03:20|6695.6|6692.8|6695.6|6692.8|6695.6|6692.8|6695.1|6692.3|12
1619780610000|2021-04-30 11:03:30|6696.6|6693.8|6696.1|6693.3|6696.6|6693.8|6696.1|6693.3|39
1619780620000|2021-04-30 11:03:40|6696.6|6693.8|6696.1|6693.3|6696.6|6693.8|6696.1|6693.3|10
1619780630000|2021-04-30 11:03:50|6697|6694.2|6696.6|6693.8|6697.1|6694.3|6696.6|6693.8|39
1619780640000|2021-04-30 11:04:00|6696.1|6693.3|6696.1|6693.3|6697.5|6694.7|6696.1|6693.3|31
1619780650000|2021-04-30 11:04:10|6695.6|6692.8|6696.6|6693.8|6697.6|6694.8|6695.6|6692.8|27
1619780660000|2021-04-30 11:04:20|6696.1|6693.3|6696.6|6693.8|6696.6|6693.8|6696.1|6693.3|7
1619780670000|2021-04-30 11:04:30|6696.1|6693.3|6696.1|6693.3|6696.6|6693.8|6695.6|6692.8|22
1619780680000|2021-04-30 11:04:40|6696.5|6693.7|6696.1|6693.3|6696.6|6693.8|6696.1|6693.3|1
1619780690000|2021-04-30 11:04:50|6696.6|6693.8|6696.1|6693.3|6696.6|6693.8|6695.6|6692.8|12
1619780700000|2021-04-30 11:05:00|6696.6|6693.8|6693.6|6690.8|6697.6|6694.8|6693.6|6690.8|50
1619780710000|2021-04-30 11:05:10|6694|6691.2|6694.6|6691.8|6694.6|6691.8|6693.6|6690.8|30
1619780720000|2021-04-30 11:05:20|6693.6|6690.8|6693.1|6690.3|6693.6|6690.8|6692.6|6689.8|60
1619780730000|2021-04-30 11:05:30|6694.1|6691.3|6693.1|6690.3|6694.1|6691.3|6692.6|6689.8|2
1619780740000|2021-04-30 11:05:40|6692.6|6689.8|6693.6|6690.8|6694.1|6691.3|6692.6|6689.8|20
1619780750000|2021-04-30 11:05:50|6694.5|6691.7|6691.6|6688.8|6694.5|6691.7|6691.6|6688.8|12
1619780760000|2021-04-30 11:06:00|6692.1|6689.3|6692.1|6689.3|6692.1|6689.3|6691.6|6688.8|14
1619780770000|2021-04-30 11:06:10|6691.6|6688.8|6691.6|6688.8|6691.6|6688.8|6691.6|6688.8|1
1619780780000|2021-04-30 11:06:20|6691.1|6688.3|6690.6|6687.8|6691.1|6688.3|6689.6|6686.8|31
1619780790000|2021-04-30 11:06:30|6691.5|6688.7|6692.5|6689.7|6692.5|6689.7|6691.1|6688.3|18
1619780800000|2021-04-30 11:06:40|6692.6|6689.8|6693.6|6690.8|6693.6|6690.8|6692.6|6689.8|27
1619780810000|2021-04-30 11:06:50|6693.5|6690.7|6693.1|6690.3|6693.5|6690.7|6692.6|6689.8|4
1619780820000|2021-04-30 11:07:00|6693.5|6690.7|6692.6|6689.8|6693.5|6690.7|6692.6|6689.8|2
1619780830000|2021-04-30 11:07:10|||||||||3
1619780850000|2021-04-30 11:07:30|6693.1|6690.3|6693.5|6690.7|6693.5|6690.7|6693.1|6690.3|2
1619780860000|2021-04-30 11:07:40|6693.6|6690.8|6693.1|6690.3|6693.6|6690.8|6693.1|6690.3|1
1619780870000|2021-04-30 11:07:50|6693.6|6690.8|6693.1|6690.3|6693.6|6690.8|6692.6|6689.8|26
1619780880000|2021-04-30 11:08:00|6692.6|6689.8|6691.6|6688.8|6693.6|6690.8|6691.6|6688.8|54
1619780890000|2021-04-30 11:08:10|6691.1|6688.3|6690.6|6687.8|6691.6|6688.8|6690.6|6687.8|59
1619780900000|2021-04-30 11:08:20|6690.5|6687.7|6690.1|6687.3|6690.5|6687.7|6690.1|6687.3|3
1619780910000|2021-04-30 11:08:30|6690.5|6687.7|6690.1|6687.3|6690.5|6687.7|6690.1|6687.3|68
1619780920000|2021-04-30 11:08:40|6689.6|6686.8|6689.6|6686.8|6690.6|6687.8|6689.6|6686.8|59
1619780930000|2021-04-30 11:08:50|||||||||26
1619780940000|2021-04-30 11:09:00|6690.5|6687.7|6690.6|6687.8|6690.6|6687.8|6690.1|6687.3|14
1619780950000|2021-04-30 11:09:10|6691.1|6688.3|6691.1|6688.3|6691.1|6688.3|6691.1|6688.3|11
1619780960000|2021-04-30 11:09:20|6691.5|6688.7|6691.6|6688.8|6692.6|6689.8|6691.5|6688.7|28
1619780970000|2021-04-30 11:09:30|6691.1|6688.3|6691.6|6688.8|6691.6|6688.8|6691.1|6688.3|13
1619780980000|2021-04-30 11:09:40|6691.1|6688.3|6691.6|6688.8|6692.1|6689.3|6691.1|6688.3|31
1619780990000|2021-04-30 11:09:50|6692.1|6689.3|6691.6|6688.8|6692.1|6689.3|6691.6|6688.8|12
1619781000000|2021-04-30 11:10:00|6691.5|6688.7|6691.6|6688.8|6691.6|6688.8|6691.1|6688.3|3
1619781010000|2021-04-30 11:10:10|6692.5|6689.7|6691.1|6688.3|6692.5|6689.7|6690.6|6687.8|5
1619781020000|2021-04-30 11:10:20|6691.5|6688.7|6691.6|6688.8|6692.1|6689.3|6691.5|6688.7|5
1619781040000|2021-04-30 11:10:40|6692.1|6689.3|6692.1|6689.3|6692.6|6689.8|6692.1|6689.3|5
1619781050000|2021-04-30 11:10:50|6692.6|6689.8|6692.6|6689.8|6692.6|6689.8|6692.1|6689.3|3
1619781060000|2021-04-30 11:11:00|6692.1|6689.3|6692.6|6689.8|6692.6|6689.8|6692.1|6689.3|2
1619781080000|2021-04-30 11:11:20|6693.1|6690.3|6696.5|6693.7|6696.5|6693.7|6693.1|6690.3|72
1619781090000|2021-04-30 11:11:30|6696.1|6693.3|6696.5|6693.7|6696.5|6693.7|6696.1|6693.3|2
1619781100000|2021-04-30 11:11:40|6696|6693.2|6695.6|6692.8|6696.5|6693.7|6695.6|6692.8|58
1619781110000|2021-04-30 11:11:50|6695.5|6692.7|6695.6|6692.8|6696.1|6693.3|6694.6|6691.8|20
1619781120000|2021-04-30 11:12:00|6695.5|6692.7|6694.6|6691.8|6695.5|6692.7|6694.6|6691.8|14
1619781130000|2021-04-30 11:12:10|6695|6692.2|6694|6691.2|6695.1|6692.3|6692.6|6689.8|23
1619781140000|2021-04-30 11:12:20|6694.6|6691.8|6695.5|6692.7|6695.5|6692.7|6693.6|6690.8|7
1619781150000|2021-04-30 11:12:30|6695.6|6692.8|6696.6|6693.8|6697|6694.2|6695.6|6692.8|32
1619781160000|2021-04-30 11:12:40|6697.5|6694.7|6697.6|6694.8|6698.6|6695.8|6697.5|6694.7|86
1619781170000|2021-04-30 11:12:50|6698.6|6695.8|6696.6|6693.8|6699.6|6696.8|6696.6|6693.8|88
1619781180000|2021-04-30 11:13:00|6697.5|6694.7|6697|6694.2|6697.5|6694.7|6696.6|6693.8|10
1619781190000|2021-04-30 11:13:10|6697.1|6694.3|6697.1|6694.3|6697.6|6694.8|6697|6694.2|35
1619781200000|2021-04-30 11:13:20|6697.5|6694.7|6698|6695.2|6698|6695.2|6697|6694.2|8
1619781210000|2021-04-30 11:13:30|6697.6|6694.8|6699.1|6696.3|6699.1|6696.3|6697.6|6694.8|8
1619781220000|2021-04-30 11:13:40|6699|6696.2|6698.6|6695.8|6699|6696.2|6698.6|6695.8|6
1619781230000|2021-04-30 11:13:50|6699|6696.2|6698.6|6695.8|6699.5|6696.7|6698.6|6695.8|20
1619781240000|2021-04-30 11:14:00|6699|6696.2|6699.5|6696.7|6699.5|6696.7|6699|6696.2|17
1619781250000|2021-04-30 11:14:10|6699.6|6696.8|6701.5|6698.7|6702.5|6699.7|6699.5|6696.7|205
1619781260000|2021-04-30 11:14:20|6701.6|6698.8|6702|6699.2|6702.5|6699.7|6701|6698.2|27
1619781270000|2021-04-30 11:14:30|6701.5|6698.7|6703.5|6700.7|6704.5|6701.7|6701|6698.2|348
1619781280000|2021-04-30 11:14:40|6704|6701.2|6704|6701.2|6704.5|6701.7|6704|6701.2|17
1619781290000|2021-04-30 11:14:50|6703.5|6700.7|6703.5|6700.7|6704.5|6701.7|6702.5|6699.7|15
1619781300000|2021-04-30 11:15:00|6703|6700.2|6701.5|6698.7|6703.5|6700.7|6700.5|6697.7|111
1619781310000|2021-04-30 11:15:10|6700.5|6697.7|6700.5|6697.7|6700.5|6697.7|6700.5|6697.7|2
1619781320000|2021-04-30 11:15:20|6700|6697.2|6700.5|6697.7|6700.5|6697.7|6699.5|6696.7|18
1619781330000|2021-04-30 11:15:30|6701|6698.2|6701.5|6698.7|6702.5|6699.7|6700.5|6697.7|13
1619781340000|2021-04-30 11:15:40|6701|6698.2|6700|6697.2|6701|6698.2|6699.5|6696.7|24
1619781350000|2021-04-30 11:15:50|6700.5|6697.7|6699.6|6696.8|6700.5|6697.7|6699.6|6696.8|5
1619781360000|2021-04-30 11:16:00|6699.5|6696.7|6699|6696.2|6699.5|6696.7|6698|6695.2|41
1619781370000|2021-04-30 11:16:10|6699.5|6696.7|6702.5|6699.7|6702.5|6699.7|6698.5|6695.7|112
1619781380000|2021-04-30 11:16:20|6701.6|6698.8|6698.6|6695.8|6702.1|6699.3|6698.6|6695.8|60
1619781390000|2021-04-30 11:16:30|6699|6696.2|6699|6696.2|6699.1|6696.3|6698.6|6695.8|5
1619781400000|2021-04-30 11:16:40|6699.5|6696.7|6699.5|6696.7|6701.5|6698.7|6699.1|6696.3|94
1619781410000|2021-04-30 11:16:50|6699.6|6696.8|6699.1|6696.3|6699.6|6696.8|6699.1|6696.3|32
1619781420000|2021-04-30 11:17:00|6698.6|6695.8|6698.1|6695.3|6698.6|6695.8|6697.6|6694.8|23
1619781430000|2021-04-30 11:17:10|6698.5|6695.7|6697.1|6694.3|6698.6|6695.8|6696.6|6693.8|26
1619781440000|2021-04-30 11:17:20|6696.6|6693.8|6697.1|6694.3|6697.6|6694.8|6696.6|6693.8|14
1619781450000|2021-04-30 11:17:30|6696.6|6693.8|6697.6|6694.8|6697.6|6694.8|6696.6|6693.8|8
1619781460000|2021-04-30 11:17:40|6696.6|6693.8|6699|6696.2|6699|6696.2|6696.6|6693.8|51
1619781470000|2021-04-30 11:17:50|6699.5|6696.7|6699.6|6696.8|6700.5|6697.7|6698.6|6695.8|71
1619781480000|2021-04-30 11:18:00|6699.5|6696.7|6699|6696.2|6699.5|6696.7|6697.6|6694.8|58
1619781490000|2021-04-30 11:18:10|6698.6|6695.8|6699.1|6696.3|6699.5|6696.7|6698.6|6695.8|9
1619781500000|2021-04-30 11:18:20|6699|6696.2|6697.5|6694.7|6699|6696.2|6696.5|6693.7|224
1619781510000|2021-04-30 11:18:30|6697|6694.2|6697.5|6694.7|6697.5|6694.7|6697|6694.2|9
1619781520000|2021-04-30 11:18:40|6697|6694.2|6697.5|6694.7|6697.5|6694.7|6697|6694.2|4
1619781530000|2021-04-30 11:18:50|6697|6694.2|6697.5|6694.7|6697.5|6694.7|6697|6694.2|5
1619781540000|2021-04-30 11:19:00|6697|6694.2|6695|6692.2|6697|6694.2|6694.5|6691.7|9
1619781550000|2021-04-30 11:19:10|6694.5|6691.7|6692.5|6689.7|6694.5|6691.7|6691.5|6688.7|59
1619781560000|2021-04-30 11:19:20|6693|6690.2|6692.5|6689.7|6693|6690.2|6692|6689.2|17
1619781570000|2021-04-30 11:19:30|6693|6690.2|6694.5|6691.7|6694.5|6691.7|6693|6690.2|58
1619781580000|2021-04-30 11:19:40|6694|6691.2|6694.5|6691.7|6694.5|6691.7|6694|6691.2|6
1619781590000|2021-04-30 11:19:50|6694|6691.2|6693.5|6690.7|6694.5|6691.7|6693.5|6690.7|5
1619781600000|2021-04-30 11:20:00|6692.5|6689.7|6692.5|6689.7|6692.5|6689.7|6691.5|6688.7|26
1619781610000|2021-04-30 11:20:10|6692|6689.2|6691.5|6688.7|6692.5|6689.7|6691.5|6688.7|27
1619781620000|2021-04-30 11:20:20|6692|6689.2|6692|6689.2|6692.5|6689.7|6692|6689.2|53
1619781630000|2021-04-30 11:20:30|6691.5|6688.7|6692|6689.2|6692|6689.2|6691.5|6688.7|3
1619781640000|2021-04-30 11:20:40|6691.5|6688.7|6693.5|6690.7|6693.5|6690.7|6691.5|6688.7|80
1619781650000|2021-04-30 11:20:50|6694.5|6691.7|6694|6691.2|6694.5|6691.7|6694|6691.2|10
1619781660000|2021-04-30 11:21:00|6694.5|6691.7|6696.5|6693.7|6696.5|6693.7|6694|6691.2|54
1619781670000|2021-04-30 11:21:10|6697.5|6694.7|6696.5|6693.7|6697.5|6694.7|6696.5|6693.7|26
1619781680000|2021-04-30 11:21:20|6696|6693.2|6696.5|6693.7|6696.5|6693.7|6696|6693.2|18
1619781690000|2021-04-30 11:21:30|6695.1|6692.3|6695|6692.2|6695.5|6692.7|6694.5|6691.7|94
1619781700000|2021-04-30 11:21:40|6695.5|6692.7|6695.5|6692.7|6695.5|6692.7|6695.5|6692.7|6
1619781710000|2021-04-30 11:21:50|6696|6693.2|6696.5|6693.7|6696.5|6693.7|6696|6693.2|5
1619781720000|2021-04-30 11:22:00|6697.5|6694.7|6697.5|6694.7|6697.5|6694.7|6697|6694.2|9
1619781730000|2021-04-30 11:22:10|6698|6695.2|6698|6695.2|6698.5|6695.7|6698|6695.2|17
1619781740000|2021-04-30 11:22:20|6699.4|6696.6|6699.5|6696.7|6699.5|6696.7|6699|6696.2|18
1619781750000|2021-04-30 11:22:30|6699|6696.2|6698.5|6695.7|6699|6696.2|6698|6695.2|13
1619781760000|2021-04-30 11:22:40|6699.5|6696.7|6699|6696.2|6699.5|6696.7|6698.5|6695.7|26
1619781780000|2021-04-30 11:23:00|6699.5|6696.7|6698.5|6695.7|6699.5|6696.7|6698.5|6695.7|28
1619781790000|2021-04-30 11:23:10|||||||||5
1619781800000|2021-04-30 11:23:20|6697.5|6694.7|6698|6695.2|6698.5|6695.7|6697.5|6694.7|19
1619781810000|2021-04-30 11:23:30|6698.5|6695.7|6698|6695.2|6698.5|6695.7|6697.5|6694.7|15
1619781820000|2021-04-30 11:23:40|6697.5|6694.7|6698|6695.2|6698|6695.2|6697.5|6694.7|3
1619781830000|2021-04-30 11:23:50|6697.5|6694.7|6697.5|6694.7|6698|6695.2|6697.5|6694.7|3
1619781840000|2021-04-30 11:24:00|6698|6695.2|6698|6695.2|6698|6695.2|6697.5|6694.7|13
1619781850000|2021-04-30 11:24:10|6698.5|6695.7|6698|6695.2|6698.5|6695.7|6698|6695.2|5
1619781860000|2021-04-30 11:24:20|6698.5|6695.7|6698|6695.2|6698.5|6695.7|6698|6695.2|6
1619781870000|2021-04-30 11:24:30|6697.5|6694.7|6696.5|6693.7|6698|6695.2|6696.5|6693.7|12
1619781880000|2021-04-30 11:24:40|6697|6694.2|6697.5|6694.7|6697.5|6694.7|6697|6694.2|11
1619781890000|2021-04-30 11:24:50|6698|6695.2|6697.5|6694.7|6698|6695.2|6696.5|6693.7|53
1619781900000|2021-04-30 11:25:00|6698|6695.2|6698.5|6695.7|6698.5|6695.7|6698|6695.2|5
1619781920000|2021-04-30 11:25:20|6697.5|6694.7|6697.5|6694.7|6698|6695.2|6697.5|6694.7|18
1619781930000|2021-04-30 11:25:30|6698|6695.2|6698|6695.2|6698.5|6695.7|6698|6695.2|3
1619781940000|2021-04-30 11:25:40|6698.5|6695.7|6701|6698.2|6701|6698.2|6698.5|6695.7|32
1619781950000|2021-04-30 11:25:50|6701.5|6698.7|6700.5|6697.7|6701.5|6698.7|6700|6697.2|3
1619781960000|2021-04-30 11:26:00|6700|6697.2|6700|6697.2|6700|6697.2|6700|6697.2|3
1619781970000|2021-04-30 11:26:10|6700.5|6697.7|6700.5|6697.7|6700.5|6697.7|6700.5|6697.7|20
1619781980000|2021-04-30 11:26:20|6700|6697.2|6698.5|6695.7|6700.5|6697.7|6697|6694.2|30
1619781990000|2021-04-30 11:26:30|6699.5|6696.7|6699.5|6696.7|6700.5|6697.7|6699.5|6696.7|60
1619782000000|2021-04-30 11:26:40|6700|6697.2|6700.5|6697.7|6700.5|6697.7|6699.5|6696.7|40
1619782010000|2021-04-30 11:26:50|6700|6697.2|6699.5|6696.7|6700.5|6697.7|6699.5|6696.7|4
1619782020000|2021-04-30 11:27:00|6699.4|6696.6|6699|6696.2|6699.5|6696.7|6699|6696.2|5
1619782030000|2021-04-30 11:27:10|6699.5|6696.7|6699.5|6696.7|6699.5|6696.7|6699|6696.2|1
1619782040000|2021-04-30 11:27:20|6698.5|6695.7|6700|6697.2|6700|6697.2|6698.5|6695.7|15
1619782050000|2021-04-30 11:27:30|6699.5|6696.7|6700|6697.2|6700.5|6697.7|6699.5|6696.7|7
1619782060000|2021-04-30 11:27:40|6699.5|6696.7|6699.5|6696.7|6699.5|6696.7|6699.5|6696.7|0
1619782070000|2021-04-30 11:27:50|6700.5|6697.7|6700.5|6697.7|6700.5|6697.7|6700.5|6697.7|4
1619782080000|2021-04-30 11:28:00|6700|6697.2|6701|6698.2|6702|6699.2|6700|6697.2|10
1619782090000|2021-04-30 11:28:10|6700.5|6697.7|6700.5|6697.7|6700.5|6697.7|6700.5|6697.7|1
1619782100000|2021-04-30 11:28:20|6700|6697.2|6700|6697.2|6700.5|6697.7|6700|6697.2|11
1619782110000|2021-04-30 11:28:30|6699.5|6696.7|6699.5|6696.7|6699.5|6696.7|6699.5|6696.7|0
1619782120000|2021-04-30 11:28:40|6699|6696.2|6697.5|6694.7|6699.5|6696.7|6697.5|6694.7|45
1619782130000|2021-04-30 11:28:50|6698.5|6695.7|6698.5|6695.7|6698.5|6695.7|6698|6695.2|16
1619782140000|2021-04-30 11:29:00|6697.5|6694.7|6698|6695.2|6698.5|6695.7|6697.5|6694.7|83
1619782150000|2021-04-30 11:29:10|6698.5|6695.7|6699.5|6696.7|6700|6697.2|6698.5|6695.7|190
1619782160000|2021-04-30 11:29:20|6698.5|6695.7|6696.5|6693.7|6698.5|6695.7|6696.5|6693.7|71
1619782170000|2021-04-30 11:29:30|6697|6694.2|6697.5|6694.7|6697.5|6694.7|6694.6|6691.8|858
1619782180000|2021-04-30 11:29:40|6698|6695.2|6700|6697.2|6700|6697.2|6697.5|6694.7|77
1619782190000|2021-04-30 11:29:50|6700.5|6697.7|6699.5|6696.7|6701.5|6698.7|6698.5|6695.7|91
1619782200000|2021-04-30 11:30:00|6700|6697.2|6700.5|6697.7|6700.5|6697.7|6699.5|6696.7|39
1619782210000|2021-04-30 11:30:10|6700|6697.2|6700.5|6697.7|6700.5|6697.7|6699.5|6696.7|32
1619782220000|2021-04-30 11:30:20|6701|6698.2|6701.5|6698.7|6701.5|6698.7|6700.5|6697.7|21
1619782230000|2021-04-30 11:30:30|||||||||19
1619782240000|2021-04-30 11:30:40|6702.5|6699.7|6702.5|6699.7|6702.5|6699.7|6702.5|6699.7|15
1619782250000|2021-04-30 11:30:50|||||||||14
1619782260000|2021-04-30 11:31:00|6703.4|6700.6|6703.5|6700.7|6704|6701.2|6703.4|6700.6|31
1619782270000|2021-04-30 11:31:10|6702.5|6699.7|6702.5|6699.7|6702.5|6699.7|6701.5|6698.7|27
1619782280000|2021-04-30 11:31:20|6703|6700.2|6702.5|6699.7|6703.5|6700.7|6702.5|6699.7|103
1619782290000|2021-04-30 11:31:30|||||||||28
1619782300000|2021-04-30 11:31:40|6703.5|6700.7|6703.5|6700.7|6703.5|6700.7|6703|6700.2|7
1619782310000|2021-04-30 11:31:50|6704|6701.2|6703.5|6700.7|6704|6701.2|6703.5|6700.7|15
1619782320000|2021-04-30 11:32:00|||||||||9
1619782330000|2021-04-30 11:32:10|6702.5|6699.7|6703.5|6700.7|6703.5|6700.7|6702.5|6699.7|30
1619782340000|2021-04-30 11:32:20|||||||||5
1619782350000|2021-04-30 11:32:30|6704|6701.2|6704.5|6701.7|6704.5|6701.7|6703.5|6700.7|111
1619782360000|2021-04-30 11:32:40|6704|6701.2|6704|6701.2|6704.5|6701.7|6704|6701.2|7
1619782370000|2021-04-30 11:32:50|6704.5|6701.7|6703.5|6700.7|6705.4|6702.6|6703.5|6700.7|69
1619782380000|2021-04-30 11:33:00|6704.5|6701.7|6704.5|6701.7|6704.5|6701.7|6704|6701.2|20
1619782390000|2021-04-30 11:33:10|6704|6701.2|6705|6702.2|6705.5|6702.7|6704|6701.2|10
1619782400000|2021-04-30 11:33:20|||||||||8
1619782410000|2021-04-30 11:33:30|6704.5|6701.7|6704.5|6701.7|6705.5|6702.7|6704.5|6701.7|24
1619782420000|2021-04-30 11:33:40|6703.5|6700.7|6703|6700.2|6703.5|6700.7|6701.5|6698.7|172
1619782430000|2021-04-30 11:33:50|6702.5|6699.7|6702|6699.2|6702.5|6699.7|6701.5|6698.7|60
1619782440000|2021-04-30 11:34:00|6702.5|6699.7|6701.5|6698.7|6702.5|6699.7|6701.5|6698.7|60
1619782450000|2021-04-30 11:34:10|||||||||1114
1619782460000|2021-04-30 11:34:20|6701.6|6698.8|6701.5|6698.7|6701.6|6698.8|6701.5|6698.7|179
1619782470000|2021-04-30 11:34:30|6702|6699.2|6702|6699.2|6702|6699.2|6701.6|6698.8|13
1619782480000|2021-04-30 11:34:40|6702.5|6699.7|6702.5|6699.7|6702.5|6699.7|6702|6699.2|2
1619782490000|2021-04-30 11:34:50|6703|6700.2|6702|6699.2|6703|6700.2|6702|6699.2|21
1619782500000|2021-04-30 11:35:00|6701.5|6698.7|6701.5|6698.7|6701.5|6698.7|6701.5|6698.7|2
1619782510000|2021-04-30 11:35:10|||||||||27
1619782520000|2021-04-30 11:35:20|||||||||51
1619782530000|2021-04-30 11:35:30|6702|6699.2|6703.5|6700.7|6703.5|6700.7|6701.5|6698.7|32
1619782540000|2021-04-30 11:35:40|6703|6700.2|6704.5|6701.7|6704.5|6701.7|6703|6700.2|19
1619782550000|2021-04-30 11:35:50|6704|6701.2|6701.6|6698.8|6705.5|6702.7|6701.6|6698.8|1302
1619782560000|2021-04-30 11:36:00|6701.5|6698.7|6699.5|6696.7|6701.6|6698.8|6698.6|6695.8|274
1619782570000|2021-04-30 11:36:10|6698.6|6695.8|6698.5|6695.7|6699.5|6696.7|6698.1|6695.3|15
1619782580000|2021-04-30 11:36:20|6698.1|6695.3|6700|6697.2|6700|6697.2|6698.1|6695.3|18
1619782590000|2021-04-30 11:36:30|6699.6|6696.8|6699.5|6696.7|6699.6|6696.8|6699.1|6696.3|3
1619782600000|2021-04-30 11:36:40|6699.1|6696.3|6699.5|6696.7|6699.5|6696.7|6699.1|6696.3|1
1619782610000|2021-04-30 11:36:50|6699.1|6696.3|6699.5|6696.7|6699.5|6696.7|6699.1|6696.3|2
1619782620000|2021-04-30 11:37:00|6699.1|6696.3|6699.1|6696.3|6699.5|6696.7|6698.6|6695.8|7
1619782630000|2021-04-30 11:37:10|6698.6|6695.8|6698.1|6695.3|6698.6|6695.8|6696.6|6693.8|65
1619782640000|2021-04-30 11:37:20|6697.6|6694.8|6698.1|6695.3|6698.5|6695.7|6697.6|6694.8|27
1619782650000|2021-04-30 11:37:30|6697.6|6694.8|6696.5|6693.7|6697.6|6694.8|6695.6|6692.8|32
1619782660000|2021-04-30 11:37:40|6696.6|6693.8|6697.6|6694.8|6697.6|6694.8|6696.6|6693.8|2
1619782670000|2021-04-30 11:37:50|6698.5|6695.7|6698|6695.2|6698.5|6695.7|6698|6695.2|5
1619782680000|2021-04-30 11:38:00|6697.6|6694.8|6697.1|6694.3|6698|6695.2|6697.1|6694.3|34
1619782690000|2021-04-30 11:38:10|6696.6|6693.8|6696.6|6693.8|6697.1|6694.3|6696.6|6693.8|7
1619782700000|2021-04-30 11:38:20|6697.1|6694.3|6697.5|6694.7|6697.5|6694.7|6696.6|6693.8|15
1619782710000|2021-04-30 11:38:30|6697.1|6694.3|6697.1|6694.3|6697.1|6694.3|6697.1|6694.3|3
1619782720000|2021-04-30 11:38:40|||||||||1
1619782730000|2021-04-30 11:38:50|||||||||2
1619782740000|2021-04-30 11:39:00|6696.5|6693.7|6695.5|6692.7|6696.5|6693.7|6695|6692.2|17
1619782750000|2021-04-30 11:39:10|6695.6|6692.8|6696.5|6693.7|6696.5|6693.7|6695.6|6692.8|20
1619782760000|2021-04-30 11:39:20|6696.1|6693.3|6695.6|6692.8|6696.6|6693.8|6695.6|6692.8|561
1619782770000|2021-04-30 11:39:30|6694.6|6691.8|6694.1|6691.3|6695.6|6692.8|6693.6|6690.8|459
1619782780000|2021-04-30 11:39:40|6693.6|6690.8|6694.6|6691.8|6694.6|6691.8|6693.6|6690.8|26
1619782790000|2021-04-30 11:39:50|6694.1|6691.3|6693.5|6690.7|6694.5|6691.7|6692.6|6689.8|51
1619782800000|2021-04-30 11:40:00|6693.6|6690.8|6693.5|6690.7|6694.5|6691.7|6692.6|6689.8|71
1619782810000|2021-04-30 11:40:10|6693.1|6690.3|6693.5|6690.7|6693.6|6690.8|6693.1|6690.3|7
1619782820000|2021-04-30 11:40:20|6693.6|6690.8|6694.5|6691.7|6694.5|6691.7|6693.1|6690.3|78
1619782830000|2021-04-30 11:40:30|6694.6|6691.8|6695.5|6692.7|6695.5|6692.7|6694.6|6691.8|26
1619782840000|2021-04-30 11:40:40|6693.6|6690.8|6693.5|6690.7|6694.5|6691.7|6693.5|6690.7|50
1619782850000|2021-04-30 11:40:50|6694|6691.2|6698.5|6695.7|6698.5|6695.7|6694|6691.2|36
1619782860000|2021-04-30 11:41:00|6697.6|6694.8|6697.5|6694.7|6698.5|6695.7|6697|6694.2|36
1619782870000|2021-04-30 11:41:10|6697|6694.2|6697.5|6694.7|6697.5|6694.7|6696.5|6693.7|158
1619782880000|2021-04-30 11:41:20|6697.1|6694.3|6696.5|6693.7|6697.6|6694.8|6695.6|6692.8|38
1619782890000|2021-04-30 11:41:30|6696.1|6693.3|6697.5|6694.7|6697.5|6694.7|6696.1|6693.3|3
1619782900000|2021-04-30 11:41:40|6696.6|6693.8|6696.6|6693.8|6696.6|6693.8|6696.6|6693.8|2
1619782910000|2021-04-30 11:41:50|6696.5|6693.7|6694.5|6691.7|6696.5|6693.7|6694.5|6691.7|13
1619782920000|2021-04-30 11:42:00|6694.6|6691.8|6694.6|6691.8|6694.6|6691.8|6694.6|6691.8|12
1619782930000|2021-04-30 11:42:10|6694|6691.2|6693.5|6690.7|6694.5|6691.7|6693.5|6690.7|20
1619782940000|2021-04-30 11:42:20|6693|6690.2|6692.6|6689.8|6693.1|6690.3|6692.6|6689.8|19
1619782950000|2021-04-30 11:42:30|6692.5|6689.7|6691|6688.2|6692.6|6689.8|6691|6688.2|19
1619782960000|2021-04-30 11:42:40|6690.6|6687.8|6691.6|6688.8|6691.6|6688.8|6690.6|6687.8|28
1619782970000|2021-04-30 11:42:50|6691.5|6688.7|6691.1|6688.3|6691.5|6688.7|6691.1|6688.3|40
1619782980000|2021-04-30 11:43:00|6690.6|6687.8|6691.6|6688.8|6691.6|6688.8|6690.6|6687.8|17
1619782990000|2021-04-30 11:43:10|6691.5|6688.7|6691.1|6688.3|6691.6|6688.8|6691.1|6688.3|15
1619783000000|2021-04-30 11:43:20|6691.5|6688.7|6692.5|6689.7|6692.6|6689.8|6691.5|6688.7|16
1619783010000|2021-04-30 11:43:30|6692.1|6689.3|6692.1|6689.3|6692.1|6689.3|6691.1|6688.3|16
1619783020000|2021-04-30 11:43:40|||||||||8
1619783030000|2021-04-30 11:43:50|6692.5|6689.7|6693.1|6690.3|6693.5|6690.7|6692.1|6689.3|27
1619783040000|2021-04-30 11:44:00|6692.6|6689.8|6692.6|6689.8|6692.6|6689.8|6692.6|6689.8|12
1619783050000|2021-04-30 11:44:10|6692.5|6689.7|6692.6|6689.8|6692.6|6689.8|6692.1|6689.3|10
1619783060000|2021-04-30 11:44:20|6692.5|6689.7|6692.6|6689.8|6692.6|6689.8|6692.5|6689.7|9
1619783070000|2021-04-30 11:44:30|6692.5|6689.7|6692.1|6689.3|6692.5|6689.7|6692.1|6689.3|3
1619783080000|2021-04-30 11:44:40|6691.6|6688.8|6692.6|6689.8|6693.1|6690.3|6691.6|6688.8|31
1619783090000|2021-04-30 11:44:50|6693.6|6690.8|6693.5|6690.7|6693.6|6690.8|6693.1|6690.3|8
1619783100000|2021-04-30 11:45:00|6692.6|6689.8|6692.6|6689.8|6692.6|6689.8|6692.6|6689.8|7
1619783110000|2021-04-30 11:45:10|6691.6|6688.8|6691.6|6688.8|6692.1|6689.3|6691.6|6688.8|2
1619783130000|2021-04-30 11:45:30|6691.1|6688.3|6690.6|6687.8|6691.1|6688.3|6690.6|6687.8|16
1619783140000|2021-04-30 11:45:40|6691.6|6688.8|6689.6|6686.8|6691.6|6688.8|6689.6|6686.8|73
1619783150000|2021-04-30 11:45:50|6690.1|6687.3|6689.6|6686.8|6690.1|6687.3|6689.6|6686.8|1
1619783160000|2021-04-30 11:46:00|6687.6|6684.8|6687.6|6684.8|6688.6|6685.8|6686.6|6683.8|525
1619783170000|2021-04-30 11:46:10|6687.1|6684.3|6687.6|6684.8|6687.6|6684.8|6686.6|6683.8|36
1619783180000|2021-04-30 11:46:20|6688.1|6685.3|6688.6|6685.8|6688.6|6685.8|6688.1|6685.3|30
1619783190000|2021-04-30 11:46:30|6689.6|6686.8|6689.6|6686.8|6689.6|6686.8|6688.6|6685.8|56
1619783200000|2021-04-30 11:46:40|6688.6|6685.8|6689.1|6686.3|6689.6|6686.8|6688.6|6685.8|6
1619783210000|2021-04-30 11:46:50|6689.6|6686.8|6689.1|6686.3|6689.6|6686.8|6689.1|6686.3|5
1619783220000|2021-04-30 11:47:00|6688.6|6685.8|6688.1|6685.3|6688.6|6685.8|6687.6|6684.8|36
1619783230000|2021-04-30 11:47:10|6688.6|6685.8|6688.1|6685.3|6688.6|6685.8|6687.6|6684.8|13
1619783240000|2021-04-30 11:47:20|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|5
1619783250000|2021-04-30 11:47:30|6688.1|6685.3|6688.1|6685.3|6688.1|6685.3|6687.6|6684.8|15
1619783260000|2021-04-30 11:47:40|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|6686.6|6683.8|1994
1619783270000|2021-04-30 11:47:50|6688.6|6685.8|6688.6|6685.8|6690.5|6687.7|6688.1|6685.3|552
1619783280000|2021-04-30 11:48:00|6689.1|6686.3|6688.6|6685.8|6689.1|6686.3|6688.6|6685.8|18
1619783290000|2021-04-30 11:48:10|6689.1|6686.3|6688.6|6685.8|6689.1|6686.3|6688.6|6685.8|14
1619783300000|2021-04-30 11:48:20|6688.5|6685.7|6688.6|6685.8|6688.6|6685.8|6687.6|6684.8|30
1619783310000|2021-04-30 11:48:30|6688.5|6685.7|6688.1|6685.3|6688.5|6685.7|6688.1|6685.3|4
1619783320000|2021-04-30 11:48:40|6688.6|6685.8|6689.5|6686.7|6689.6|6686.8|6688.6|6685.8|32
1619783330000|2021-04-30 11:48:50|6689.6|6686.8|6689.6|6686.8|6689.6|6686.8|6689.6|6686.8|3
1619783340000|2021-04-30 11:49:00|6690.1|6687.3|6689.1|6686.3|6690.1|6687.3|6689.1|6686.3|25
1619783350000|2021-04-30 11:49:10|6688.6|6685.8|6690.6|6687.8|6690.6|6687.8|6688.6|6685.8|36
1619783360000|2021-04-30 11:49:20|6691.5|6688.7|6691.1|6688.3|6691.5|6688.7|6690.6|6687.8|13
1619783370000|2021-04-30 11:49:30|6691|6688.2|6690.5|6687.7|6691|6688.2|6690.5|6687.7|2
1619783380000|2021-04-30 11:49:40|6690.6|6687.8|6690.5|6687.7|6691.5|6688.7|6690.1|6687.3|5
1619783390000|2021-04-30 11:49:50|6690.6|6687.8|6690.6|6687.8|6690.6|6687.8|6690.6|6687.8|33
1619783400000|2021-04-30 11:50:00|6690.1|6687.3|6690.1|6687.3|6690.6|6687.8|6690.1|6687.3|2
1619783410000|2021-04-30 11:50:10|6690.6|6687.8|6692.5|6689.7|6692.6|6689.8|6690.6|6687.8|21
1619783420000|2021-04-30 11:50:20|6691.6|6688.8|6692.6|6689.8|6693.5|6690.7|6691.6|6688.8|81
1619783430000|2021-04-30 11:50:30|||||||||1
1619783440000|2021-04-30 11:50:40|6692.5|6689.7|6692.6|6689.8|6692.6|6689.8|6692.5|6689.7|2
1619783450000|2021-04-30 11:50:50|6692.5|6689.7|6689.6|6686.8|6692.5|6689.7|6689.6|6686.8|38
1619783460000|2021-04-30 11:51:00|6689.5|6686.7|6688.1|6685.3|6689.5|6686.7|6687.6|6684.8|16
1619783470000|2021-04-30 11:51:10|6687.6|6684.8|6687.1|6684.3|6687.6|6684.8|6686.6|6683.8|20
1619783480000|2021-04-30 11:51:20|6686.6|6683.8|6687.1|6684.3|6687.1|6684.3|6686.6|6683.8|32
1619783490000|2021-04-30 11:51:30|6686.6|6683.8|6687.6|6684.8|6687.6|6684.8|6686.6|6683.8|19
1619783500000|2021-04-30 11:51:40|6687.1|6684.3|6687.1|6684.3|6687.1|6684.3|6687.1|6684.3|9
1619783510000|2021-04-30 11:51:50|6686.6|6683.8|6688.1|6685.3|6688.1|6685.3|6686.6|6683.8|51
1619783520000|2021-04-30 11:52:00|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|10
1619783530000|2021-04-30 11:52:10|6687.1|6684.3|6687.6|6684.8|6687.6|6684.8|6687.1|6684.3|16
1619783540000|2021-04-30 11:52:20|6687.1|6684.3|6687.1|6684.3|6687.1|6684.3|6687.1|6684.3|13
1619783550000|2021-04-30 11:52:30|6687.6|6684.8|6687.1|6684.3|6687.6|6684.8|6687.1|6684.3|10
1619783560000|2021-04-30 11:52:40|6687.6|6684.8|6687.1|6684.3|6687.6|6684.8|6687.1|6684.3|13
1619783570000|2021-04-30 11:52:50|6686.6|6683.8|6687.6|6684.8|6687.6|6684.8|6686.6|6683.8|44
1619783580000|2021-04-30 11:53:00|6686.6|6683.8|6686.6|6683.8|6686.6|6683.8|6686.6|6683.8|44
1619783590000|2021-04-30 11:53:10|||||||||9
1619783600000|2021-04-30 11:53:20|||||||||56
1619783610000|2021-04-30 11:53:30|6686.1|6683.3|6684.6|6681.8|6686.1|6683.3|6684.6|6681.8|241
1619783620000|2021-04-30 11:53:40|6683.7|6680.9|6682.7|6679.9|6683.7|6680.9|6682.7|6679.9|92
1619783630000|2021-04-30 11:53:50|6683.6|6680.8|6683.6|6680.8|6684.6|6681.8|6683.6|6680.8|144
1619783640000|2021-04-30 11:54:00|6683.7|6680.9|6683.6|6680.8|6683.7|6680.9|6683.6|6680.8|17
1619783650000|2021-04-30 11:54:10|6682.7|6679.9|6682.6|6679.8|6682.7|6679.9|6682.6|6679.8|155
1619783660000|2021-04-30 11:54:20|6683.6|6680.8|6683.6|6680.8|6683.6|6680.8|6683.1|6680.3|167
1619783670000|2021-04-30 11:54:30|6683.7|6680.9|6685.1|6682.3|6685.6|6682.8|6683.7|6680.9|160
1619783680000|2021-04-30 11:54:40|6684.6|6681.8|6684.6|6681.8|6685.6|6682.8|6684.6|6681.8|42
1619783690000|2021-04-30 11:54:50|6684.7|6681.9|6685.6|6682.8|6687.6|6684.8|6684.7|6681.9|211
1619783700000|2021-04-30 11:55:00|6686.1|6683.3|6686.1|6683.3|6687.6|6684.8|6685.6|6682.8|28
1619783710000|2021-04-30 11:55:10|6685.6|6682.8|6685.6|6682.8|6686.6|6683.8|6685.6|6682.8|29
1619783720000|2021-04-30 11:55:20|6685.5|6682.7|6685.6|6682.8|6685.6|6682.8|6684.6|6681.8|31
1619783730000|2021-04-30 11:55:30|6685.1|6682.3|6683.6|6680.8|6685.1|6682.3|6683.6|6680.8|96
1619783740000|2021-04-30 11:55:40|||||||||41
1619783750000|2021-04-30 11:55:50|||||||||16
1619783760000|2021-04-30 11:56:00|6683.7|6680.9|6684.6|6681.8|6685.6|6682.8|6683.6|6680.8|64
1619783770000|2021-04-30 11:56:10|6683.6|6680.8|6683.1|6680.3|6683.6|6680.8|6682.6|6679.8|22
1619783780000|2021-04-30 11:56:20|6683.6|6680.8|6682.6|6679.8|6683.6|6680.8|6682.6|6679.8|57
1619783790000|2021-04-30 11:56:30|6683.1|6680.3|6684.6|6681.8|6684.6|6681.8|6683.1|6680.3|300
1619783800000|2021-04-30 11:56:40|6683.6|6680.8|6684.6|6681.8|6684.6|6681.8|6683.6|6680.8|41
1619783810000|2021-04-30 11:56:50|||||||||19
1619783820000|2021-04-30 11:57:00|6683.7|6680.9|6682.6|6679.8|6683.7|6680.9|6682.6|6679.8|235
1619783830000|2021-04-30 11:57:10|||||||||14
1619783840000|2021-04-30 11:57:20|||||||||44
1619783850000|2021-04-30 11:57:30|6683.5|6680.7|6685.6|6682.8|6685.6|6682.8|6683.5|6680.7|93
1619783860000|2021-04-30 11:57:40|6684.6|6681.8|6683.1|6680.3|6684.6|6681.8|6682.6|6679.8|80
1619783870000|2021-04-30 11:57:50|6682.6|6679.8|6683.1|6680.3|6683.6|6680.8|6682.6|6679.8|11
1619783880000|2021-04-30 11:58:00|6683.6|6680.8|6682.6|6679.8|6683.6|6680.8|6682.6|6679.8|12
1619783890000|2021-04-30 11:58:10|6683.6|6680.8|6683.6|6680.8|6683.6|6680.8|6682.6|6679.8|648
1619783900000|2021-04-30 11:58:20|6682.6|6679.8|6681.6|6678.8|6682.6|6679.8|6679.6|6676.8|372
1619783910000|2021-04-30 11:58:30|6682.6|6679.8|6682.6|6679.8|6683.6|6680.8|6681.6|6678.8|80
1619783920000|2021-04-30 11:58:40|6681.6|6678.8|6682.6|6679.8|6682.6|6679.8|6681.6|6678.8|24
1619783930000|2021-04-30 11:58:50|6681.6|6678.8|6681.6|6678.8|6681.6|6678.8|6681.6|6678.8|7
1619783940000|2021-04-30 11:59:00|6680.6|6677.8|6681.6|6678.8|6681.6|6678.8|6679.6|6676.8|96
1619783950000|2021-04-30 11:59:10|6681.1|6678.3|6681.5|6678.7|6681.6|6678.8|6679.6|6676.8|77
1619783960000|2021-04-30 11:59:20|6681.6|6678.8|6682.6|6679.8|6682.6|6679.8|6681.6|6678.8|76
1619783970000|2021-04-30 11:59:30|6683.6|6680.8|6684.1|6681.3|6684.6|6681.8|6683.6|6680.8|152
1619783980000|2021-04-30 11:59:40|6683.6|6680.8|6684.6|6681.8|6685.5|6682.7|6683.6|6680.8|46
1619783990000|2021-04-30 11:59:50|6684.5|6681.7|6684.5|6681.7|6684.5|6681.7|6684|6681.2|2
1619784000000|2021-04-30 12:00:00|6685.5|6682.7|6685.6|6682.8|6686.5|6683.7|6684.6|6681.8|36
1619784010000|2021-04-30 12:00:10|6686.1|6683.3|6683.5|6680.7|6686.1|6683.3|6682.6|6679.8|18
1619784020000|2021-04-30 12:00:20|6683.6|6680.8|6682.6|6679.8|6683.6|6680.8|6682.6|6679.8|16
1619784030000|2021-04-30 12:00:30|6682.5|6679.7|6682.6|6679.8|6682.6|6679.8|6682.5|6679.7|26
1619784040000|2021-04-30 12:00:40|6682.5|6679.7|6681.5|6678.7|6682.5|6679.7|6681.1|6678.3|11
1619784050000|2021-04-30 12:00:50|6681.1|6678.3|6680.6|6677.8|6681.1|6678.3|6680.6|6677.8|0
1619784060000|2021-04-30 12:01:00|6679.6|6676.8|6680.6|6677.8|6680.6|6677.8|6679.6|6676.8|34
1619784070000|2021-04-30 12:01:10|6680.5|6677.7|6674.5|6671.7|6680.5|6677.7|6674.5|6671.7|537
1619784080000|2021-04-30 12:01:20|6674.6|6671.8|6674.6|6671.8|6675.6|6672.8|6674.6|6671.8|98
1619784090000|2021-04-30 12:01:30|6674.5|6671.7|6656.1|6653.3|6674.5|6671.7|6654.6|6651.8|1328
1619784100000|2021-04-30 12:01:40|6656.6|6653.8|6654.1|6651.3|6656.6|6653.8|6653.6|6650.8|197
1619784110000|2021-04-30 12:01:50|6653.6|6650.8|6657.6|6654.8|6658.1|6655.3|6653.6|6650.8|118
1619784120000|2021-04-30 12:02:00|6657.5|6654.7|6656.6|6653.8|6657.5|6654.7|6653.6|6650.8|193
1619784130000|2021-04-30 12:02:10|6655.1|6652.3|6655.6|6652.8|6655.6|6652.8|6650.6|6647.8|276
1619784140000|2021-04-30 12:02:20|6655.1|6652.3|6656.1|6653.3|6656.6|6653.8|6654.6|6651.8|29
1619784150000|2021-04-30 12:02:30|6654.6|6651.8|6658.1|6655.3|6658.6|6655.8|6654.6|6651.8|91
1619784160000|2021-04-30 12:02:40|6658.6|6655.8|6657.6|6654.8|6659|6656.2|6656.6|6653.8|105
1619784170000|2021-04-30 12:02:50|6658|6655.2|6655.1|6652.3|6658|6655.2|6653.6|6650.8|83
1619784180000|2021-04-30 12:03:00|6654.6|6651.8|6654.6|6651.8|6655.6|6652.8|6650.6|6647.8|269
1619784190000|2021-04-30 12:03:10|6654.5|6651.7|6655.1|6652.3|6655.6|6652.8|6653.6|6650.8|42
1619784200000|2021-04-30 12:03:20|6653.6|6650.8|6652.1|6649.3|6653.6|6650.8|6652.1|6649.3|118
1619784210000|2021-04-30 12:03:30|6651.6|6648.8|6653.1|6650.3|6653.1|6650.3|6650.6|6647.8|57
1619784220000|2021-04-30 12:03:40|6652.6|6649.8|6652.5|6649.7|6653.1|6650.3|6650.6|6647.8|93
1619784230000|2021-04-30 12:03:50|6652.6|6649.8|6656.1|6653.3|6656.1|6653.3|6652.1|6649.3|82
1619784240000|2021-04-30 12:04:00|6655.1|6652.3|6656.1|6653.3|6656.6|6653.8|6654.6|6651.8|86
1619784250000|2021-04-30 12:04:10|6655.6|6652.8|6654.6|6651.8|6655.6|6652.8|6654.5|6651.7|44
1619784260000|2021-04-30 12:04:20|6653.6|6650.8|6651.6|6648.8|6653.6|6650.8|6651.5|6648.7|64
1619784270000|2021-04-30 12:04:30|6651|6648.2|6652.6|6649.8|6652.6|6649.8|6650.6|6647.8|35
1619784280000|2021-04-30 12:04:40|6652.1|6649.3|6651.6|6648.8|6652.1|6649.3|6651.1|6648.3|26
1619784290000|2021-04-30 12:04:50|6652.1|6649.3|6651.6|6648.8|6652.6|6649.8|6650.6|6647.8|27
1619784300000|2021-04-30 12:05:00|6651.5|6648.7|6649.6|6646.8|6651.5|6648.7|6649.6|6646.8|356
1619784310000|2021-04-30 12:05:10|6650.6|6647.8|6650.1|6647.3|6650.6|6647.8|6649.6|6646.8|42
1619784320000|2021-04-30 12:05:20|6649.6|6646.8|6649.6|6646.8|6651.6|6648.8|6649.6|6646.8|94
1619784330000|2021-04-30 12:05:30|6650.1|6647.3|6651.6|6648.8|6651.6|6648.8|6649.6|6646.8|34
1619784340000|2021-04-30 12:05:40|6650.6|6647.8|6657.6|6654.8|6658.5|6655.7|6650.6|6647.8|369
1619784350000|2021-04-30 12:05:50|6657.5|6654.7|6659.1|6656.3|6660.6|6657.8|6657.1|6654.3|141
1619784360000|2021-04-30 12:06:00|6659|6656.2|6658.6|6655.8|6659.5|6656.7|6657.6|6654.8|67
1619784370000|2021-04-30 12:06:10|6657.6|6654.8|6661.5|6658.7|6661.5|6658.7|6656.6|6653.8|832
1619784380000|2021-04-30 12:06:20|6662.5|6659.7|6662.5|6659.7|6662.5|6659.7|6660.5|6657.7|25
1619784390000|2021-04-30 12:06:30|6661.5|6658.7|6656.6|6653.8|6663|6660.2|6656.6|6653.8|868
1619784400000|2021-04-30 12:06:40|6657|6654.2|6657|6654.2|6657.5|6654.7|6655.6|6652.8|17
1619784410000|2021-04-30 12:06:50|6657.5|6654.7|6656.6|6653.8|6657.6|6654.8|6656.1|6653.3|18
1619784420000|2021-04-30 12:07:00|6656.1|6653.3|6654.6|6651.8|6656.5|6653.7|6654.6|6651.8|19
1619784430000|2021-04-30 12:07:10|6656.5|6653.7|6657.5|6654.7|6658|6655.2|6656.5|6653.7|515
1619784440000|2021-04-30 12:07:20|6655.5|6652.7|6651.5|6648.7|6655.5|6652.7|6650.5|6647.7|121
1619784450000|2021-04-30 12:07:30|6651|6648.2|6643.5|6640.7|6651.5|6648.7|6643.5|6640.7|173
1619784460000|2021-04-30 12:07:40|6643.6|6640.8|6646|6643.2|6646.5|6643.7|6643.6|6640.8|60
1619784470000|2021-04-30 12:07:50|6645.6|6642.8|6646.5|6643.7|6646.5|6643.7|6645.5|6642.7|5
1619784480000|2021-04-30 12:08:00|6647|6644.2|6645.5|6642.7|6647|6644.2|6645.5|6642.7|87
1619784490000|2021-04-30 12:08:10|6647|6644.2|6651.5|6648.7|6652|6649.2|6647|6644.2|128
1619784500000|2021-04-30 12:08:20|6651|6648.2|6655.5|6652.7|6656|6653.2|6650.5|6647.7|48
1619784510000|2021-04-30 12:08:30|6656|6653.2|6658.5|6655.7|6658.5|6655.7|6655.5|6652.7|72
1619784520000|2021-04-30 12:08:40|6658|6655.2|6661.5|6658.7|6661.5|6658.7|6657.5|6654.7|63
1619784530000|2021-04-30 12:08:50|6662|6659.2|6662.5|6659.7|6663.5|6660.7|6661.5|6658.7|64
1619784540000|2021-04-30 12:09:00|6662|6659.2|6662.5|6659.7|6663|6660.2|6661.5|6658.7|31
1619784550000|2021-04-30 12:09:10|6662|6659.2|6663|6660.2|6663|6660.2|6662|6659.2|36
1619784560000|2021-04-30 12:09:20|6664|6661.2|6664|6661.2|6664.5|6661.7|6664|6661.2|19
1619784570000|2021-04-30 12:09:30|6663.6|6660.8|6662.5|6659.7|6663.6|6660.8|6662.5|6659.7|10
1619784580000|2021-04-30 12:09:40|6663.5|6660.7|6661|6658.2|6663.5|6660.7|6660.5|6657.7|65
1619784590000|2021-04-30 12:09:50|6661.5|6658.7|6659.6|6656.8|6661.5|6658.7|6659.5|6656.7|12
1619784600000|2021-04-30 12:10:00|6659.5|6656.7|6660.5|6657.7|6661|6658.2|6658.5|6655.7|29
1619784610000|2021-04-30 12:10:10|6659.5|6656.7|6658|6655.2|6660.5|6657.7|6658|6655.2|30
1619784620000|2021-04-30 12:10:20|6658.5|6655.7|6657|6654.2|6658.5|6655.7|6656.5|6653.7|10
1619784630000|2021-04-30 12:10:30|6656.5|6653.7|6657|6654.2|6657.5|6654.7|6655.5|6652.7|24
1619784640000|2021-04-30 12:10:40|6658.5|6655.7|6658.5|6655.7|6659.5|6656.7|6658.5|6655.7|64
1619784650000|2021-04-30 12:10:50|6657.5|6654.7|6658.5|6655.7|6658.5|6655.7|6657.5|6654.7|123
1619784660000|2021-04-30 12:11:00|6658|6655.2|6658|6655.2|6658.5|6655.7|6653.5|6650.7|172
1619784670000|2021-04-30 12:11:10|6657.5|6654.7|6656.5|6653.7|6659.5|6656.7|6656.5|6653.7|83
1619784680000|2021-04-30 12:11:20|6657.5|6654.7|6657.5|6654.7|6658|6655.2|6656.5|6653.7|23
1619784690000|2021-04-30 12:11:30|6657|6654.2|6656.5|6653.7|6657.5|6654.7|6656.5|6653.7|6
1619784700000|2021-04-30 12:11:40|6657.5|6654.7|6657.5|6654.7|6657.5|6654.7|6657.5|6654.7|15
1619784710000|2021-04-30 12:11:50|6658.5|6655.7|6661.5|6658.7|6661.5|6658.7|6658.5|6655.7|95
1619784720000|2021-04-30 12:12:00|6661|6658.2|6660.5|6657.7|6661|6658.2|6659.5|6656.7|52
1619784730000|2021-04-30 12:12:10|6661.5|6658.7|6661.5|6658.7|6661.5|6658.7|6660.5|6657.7|10
1619784740000|2021-04-30 12:12:20|6662|6659.2|6660|6657.2|6662|6659.2|6659.5|6656.7|74
1619784750000|2021-04-30 12:12:30|6659.5|6656.7|6659|6656.2|6660|6657.2|6659|6656.2|17
1619784760000|2021-04-30 12:12:40|6659.5|6656.7|6655|6652.2|6659.5|6656.7|6654.5|6651.7|34
1619784770000|2021-04-30 12:12:50|6654.5|6651.7|6653.5|6650.7|6654.5|6651.7|6653.5|6650.7|26
1619784780000|2021-04-30 12:13:00|6654|6651.2|6654.5|6651.7|6655.5|6652.7|6654|6651.2|47
1619784790000|2021-04-30 12:13:10|6654|6651.2|6655|6652.2|6655|6652.2|6652.5|6649.7|59
1619784800000|2021-04-30 12:13:20|6655.5|6652.7|6656.5|6653.7|6657.5|6654.7|6655.5|6652.7|51
1619784810000|2021-04-30 12:13:30|6655.6|6652.8|6656|6653.2|6656.5|6653.7|6655.5|6652.7|22
1619784820000|2021-04-30 12:13:40|6655.5|6652.7|6654.5|6651.7|6656|6653.2|6654.5|6651.7|17
1619784830000|2021-04-30 12:13:50|6655.4|6652.6|6655|6652.2|6655.5|6652.7|6654.5|6651.7|25
1619784840000|2021-04-30 12:14:00|6654.5|6651.7|6654.5|6651.7|6654.5|6651.7|6654.5|6651.7|15
1619784850000|2021-04-30 12:14:10|6654|6651.2|6655|6652.2|6655.5|6652.7|6653.5|6650.7|25
1619784860000|2021-04-30 12:14:20|6655.5|6652.7|6655|6652.2|6655.5|6652.7|6654.5|6651.7|23
1619784870000|2021-04-30 12:14:30|6655.5|6652.7|6654.5|6651.7|6655.5|6652.7|6654.5|6651.7|28
1619784880000|2021-04-30 12:14:40|6653.5|6650.7|6653.5|6650.7|6654|6651.2|6653.5|6650.7|7
1619784890000|2021-04-30 12:14:50|6653|6650.2|6653.5|6650.7|6653.5|6650.7|6652.5|6649.7|2
1619784900000|2021-04-30 12:15:00|6653|6650.2|6652.5|6649.7|6653.5|6650.7|6651.5|6648.7|20
1619784910000|2021-04-30 12:15:10|6651.5|6648.7|6651.5|6648.7|6652.5|6649.7|6651.5|6648.7|29
1619784920000|2021-04-30 12:15:20|6652|6649.2|6652|6649.2|6652.5|6649.7|6651.5|6648.7|29
1619784930000|2021-04-30 12:15:30|6652.5|6649.7|6653.5|6650.7|6653.5|6650.7|6652|6649.2|42
1619784940000|2021-04-30 12:15:40|6653|6650.2|6657.5|6654.7|6657.5|6654.7|6653|6650.2|126
1619784950000|2021-04-30 12:15:50|6656.5|6653.7|6655.5|6652.7|6656.5|6653.7|6655.5|6652.7|19
1619784960000|2021-04-30 12:16:00|6656|6653.2|6655|6652.2|6656|6653.2|6654.5|6651.7|14
1619784970000|2021-04-30 12:16:10|6654.5|6651.7|6653.5|6650.7|6655|6652.2|6653.5|6650.7|8
1619784980000|2021-04-30 12:16:20|6654|6651.2|6654.5|6651.7|6655|6652.2|6654|6651.2|10
1619784990000|2021-04-30 12:16:30|6655.5|6652.7|6655|6652.2|6655.5|6652.7|6654.5|6651.7|20
1619785000000|2021-04-30 12:16:40|6655.5|6652.7|6655|6652.2|6655.5|6652.7|6654.5|6651.7|3
1619785010000|2021-04-30 12:16:50|6654.5|6651.7|6655|6652.2|6655.5|6652.7|6654.5|6651.7|6
1619785020000|2021-04-30 12:17:00|6654.5|6651.7|6655.5|6652.7|6655.5|6652.7|6654.5|6651.7|1
1619785030000|2021-04-30 12:17:10|6654.5|6651.7|6654.5|6651.7|6655.5|6652.7|6654.5|6651.7|10
1619785040000|2021-04-30 12:17:20|6655|6652.2|6659|6656.2|6659.5|6656.7|6655|6652.2|107
1619785050000|2021-04-30 12:17:30|6660|6657.2|6660.5|6657.7|6660.5|6657.7|6658.5|6655.7|21
1619785060000|2021-04-30 12:17:40|6660|6657.2|6660.5|6657.7|6660.5|6657.7|6659.5|6656.7|80
1619785070000|2021-04-30 12:17:50|6660.4|6657.6|6660|6657.2|6660.4|6657.6|6659.5|6656.7|14
1619785080000|2021-04-30 12:18:00|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|13
1619785090000|2021-04-30 12:18:10|6660|6657.2|6660|6657.2|6660|6657.2|6659.5|6656.7|60
1619785100000|2021-04-30 12:18:20|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|9
1619785110000|2021-04-30 12:18:30|6660.5|6657.7|6659.5|6656.7|6661|6658.2|6659.5|6656.7|16
1619785120000|2021-04-30 12:18:40|6658.5|6655.7|6658.5|6655.7|6658.5|6655.7|6658.5|6655.7|170
1619785130000|2021-04-30 12:18:50|6657.5|6654.7|6658.5|6655.7|6658.5|6655.7|6657.5|6654.7|12
1619785140000|2021-04-30 12:19:00|6659.5|6656.7|6660|6657.2|6661|6658.2|6659.5|6656.7|60
1619785150000|2021-04-30 12:19:10|6660.5|6657.7|6660.5|6657.7|6660.5|6657.7|6660|6657.2|27
1619785160000|2021-04-30 12:19:20|6661|6658.2|6660.5|6657.7|6661|6658.2|6660|6657.2|14
1619785170000|2021-04-30 12:19:30|6660|6657.2|6661|6658.2|6661.5|6658.7|6660|6657.2|29
1619785180000|2021-04-30 12:19:40|6661.5|6658.7|6661.5|6658.7|6661.5|6658.7|6661.5|6658.7|2
1619785190000|2021-04-30 12:19:50|6661|6658.2|6665|6662.2|6665.5|6662.7|6661|6658.2|184
1619785200000|2021-04-30 12:20:00|6664.5|6661.7|6666.5|6663.7|6667|6664.2|6664.5|6661.7|113
1619785210000|2021-04-30 12:20:10|6667.5|6664.7|6667|6664.2|6667.5|6664.7|6665.5|6662.7|116
1619785220000|2021-04-30 12:20:20|6667.5|6664.7|6666.5|6663.7|6667.5|6664.7|6666.5|6663.7|8
1619785230000|2021-04-30 12:20:30|6666|6663.2|6666.5|6663.7|6666.5|6663.7|6665.5|6662.7|9
1619785240000|2021-04-30 12:20:40|6667|6664.2|6667|6664.2|6667|6664.2|6667|6664.2|31
1619785250000|2021-04-30 12:20:50|6666.5|6663.7|6665|6662.2|6667.5|6664.7|6664.5|6661.7|12
1619785260000|2021-04-30 12:21:00|6665.5|6662.7|6662.5|6659.7|6665.5|6662.7|6662.5|6659.7|15
1619785270000|2021-04-30 12:21:10|6663|6660.2|6663.5|6660.7|6665.5|6662.7|6663|6660.2|32
1619785280000|2021-04-30 12:21:20|6663|6660.2|6663.5|6660.7|6664|6661.2|6662.5|6659.7|46
1619785290000|2021-04-30 12:21:30|6662.5|6659.7|6661.5|6658.7|6662.5|6659.7|6661.5|6658.7|15
1619785300000|2021-04-30 12:21:40|6661|6658.2|6661|6658.2|6661.5|6658.7|6661|6658.2|7
1619785310000|2021-04-30 12:21:50|6661.5|6658.7|6661.5|6658.7|6661.5|6658.7|6661|6658.2|17
1619785320000|2021-04-30 12:22:00|6662|6659.2|6660.5|6657.7|6662|6659.2|6659.5|6656.7|27
1619785330000|2021-04-30 12:22:10|6661.5|6658.7|6661.5|6658.7|6661.5|6658.7|6661|6658.2|6
1619785340000|2021-04-30 12:22:20|6661|6658.2|6661|6658.2|6661|6658.2|6660.5|6657.7|16
1619785350000|2021-04-30 12:22:30|6661.5|6658.7|6660.5|6657.7|6661.5|6658.7|6660.5|6657.7|19
1619785360000|2021-04-30 12:22:40|6661|6658.2|6661|6658.2|6661.5|6658.7|6660.5|6657.7|38
1619785370000|2021-04-30 12:22:50|6661.5|6658.7|6660.5|6657.7|6661.5|6658.7|6660.5|6657.7|16
1619785380000|2021-04-30 12:23:00|6659.5|6656.7|6660.5|6657.7|6660.5|6657.7|6659.5|6656.7|46
1619785390000|2021-04-30 12:23:10|6664.5|6661.7|6664.5|6661.7|6666.5|6663.7|6664.5|6661.7|281
1619785400000|2021-04-30 12:23:20|6665|6662.2|6665|6662.2|6665|6662.2|6665|6662.2|44
1619785410000|2021-04-30 12:23:30|6665.4|6662.6|6665.5|6662.7|6665.5|6662.7|6664.5|6661.7|52
1619785420000|2021-04-30 12:23:40|6665|6662.2|6664.5|6661.7|6665|6662.2|6664.5|6661.7|11
1619785430000|2021-04-30 12:23:50|||||||||13
1619785440000|2021-04-30 12:24:00|||||||||96
1619785450000|2021-04-30 12:24:10|6665.5|6662.7|6664.5|6661.7|6665.5|6662.7|6664.5|6661.7|33
1619785460000|2021-04-30 12:24:20|6663.5|6660.7|6664.5|6661.7|6664.5|6661.7|6662.5|6659.7|80
1619785470000|2021-04-30 12:24:30|6665.5|6662.7|6665.5|6662.7|6665.5|6662.7|6665.5|6662.7|20
1619785480000|2021-04-30 12:24:40|6665.4|6662.6|6663.5|6660.7|6665.5|6662.7|6661.5|6658.7|90
1619785490000|2021-04-30 12:24:50|6663|6660.2|6662.5|6659.7|6663|6660.2|6662.5|6659.7|3
1619785500000|2021-04-30 12:25:00|6663.4|6660.6|6666.5|6663.7|6667.5|6664.7|6663.4|6660.6|57
1619785510000|2021-04-30 12:25:10|6667|6664.2|6666.5|6663.7|6667|6664.2|6666|6663.2|4
1619785520000|2021-04-30 12:25:20|6666.4|6663.6|6665|6662.2|6666.4|6663.6|6664.5|6661.7|13
1619785530000|2021-04-30 12:25:30|6664.5|6661.7|6664.5|6661.7|6665.5|6662.7|6664.5|6661.7|6
1619785540000|2021-04-30 12:25:40|6664|6661.2|6664|6661.2|6664.5|6661.7|6664|6661.2|6
1619785550000|2021-04-30 12:25:50|6663.5|6660.7|6664|6661.2|6664.5|6661.7|6663.5|6660.7|6
1619785560000|2021-04-30 12:26:00|6666.3|6663.5|6664.5|6661.7|6666.3|6663.5|6663.5|6660.7|79
1619785570000|2021-04-30 12:26:10|6663.5|6660.7|6664.5|6661.7|6665.4|6662.6|6663|6660.2|49
1619785580000|2021-04-30 12:26:20|6665.5|6662.7|6665.5|6662.7|6666|6663.2|6665|6662.2|18
1619785590000|2021-04-30 12:26:30|6664.5|6661.7|6664.5|6661.7|6664.5|6661.7|6663.5|6660.7|7
1619785600000|2021-04-30 12:26:40|6664|6661.2|6665|6662.2|6665.4|6662.6|6664|6661.2|58
1619785610000|2021-04-30 12:26:50|6665.5|6662.7|6665.5|6662.7|6665.5|6662.7|6665.5|6662.7|0
1619785620000|2021-04-30 12:27:00|6665.4|6662.6|6664.5|6661.7|6665.4|6662.6|6664.5|6661.7|4
1619785630000|2021-04-30 12:27:10|6663.5|6660.7|6661.5|6658.7|6663.5|6660.7|6661.5|6658.7|24
1619785640000|2021-04-30 12:27:20|6661|6658.2|6665.5|6662.7|6665.5|6662.7|6661|6658.2|39
1619785650000|2021-04-30 12:27:30|6664.5|6661.7|6664.5|6661.7|6665|6662.2|6664.5|6661.7|7
1619785660000|2021-04-30 12:27:40|6664|6661.2|6666.5|6663.7|6666.5|6663.7|6662.5|6659.7|62
1619785670000|2021-04-30 12:27:50|6666.4|6663.6|6665.5|6662.7|6666.5|6663.7|6665.5|6662.7|6
1619785680000|2021-04-30 12:28:00|6666|6663.2|6666.4|6663.6|6666.5|6663.7|6666|6663.2|911
1619785690000|2021-04-30 12:28:10|6665.5|6662.7|6667.5|6664.7|6667.5|6664.7|6665.5|6662.7|76
1619785700000|2021-04-30 12:28:20|6667.9|6665.1|6667.4|6664.6|6668.4|6665.6|6667.4|6664.6|92
1619785710000|2021-04-30 12:28:30|6667.5|6664.7|6668.4|6665.6|6668.4|6665.6|6667.5|6664.7|30
1619785720000|2021-04-30 12:28:40|6667.4|6664.6|6665|6662.2|6667.4|6664.6|6662.4|6659.6|99
1619785730000|2021-04-30 12:28:50|6665.4|6662.6|6666|6663.2|6666|6663.2|6665.4|6662.6|2
1619785740000|2021-04-30 12:29:00|6665.9|6663.1|6666.9|6664.1|6666.9|6664.1|6665.9|6663.1|5
1619785750000|2021-04-30 12:29:10|6667.4|6664.6|6666.9|6664.1|6667.4|6664.6|6666.4|6663.6|5
1619785760000|2021-04-30 12:29:20|6666.4|6663.6|6666.9|6664.1|6666.9|6664.1|6666.4|6663.6|2
1619785770000|2021-04-30 12:29:30|6666.4|6663.6|6666.9|6664.1|6666.9|6664.1|6666.4|6663.6|7
1619785780000|2021-04-30 12:29:40|6667.4|6664.6|6667.4|6664.6|6668.4|6665.6|6667.4|6664.6|39
1619785790000|2021-04-30 12:29:50|6667.9|6665.1|6667.4|6664.6|6668.9|6666.1|6667.4|6664.6|10
1619785800000|2021-04-30 12:30:00|6666.9|6664.1|6666.9|6664.1|6666.9|6664.1|6666.4|6663.6|9
1619785810000|2021-04-30 12:30:10|6667.4|6664.6|6669.4|6666.6|6669.4|6666.6|6666.9|6664.1|25
1619785820000|2021-04-30 12:30:20|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|6669.4|6666.6|27
1619785830000|2021-04-30 12:30:30|6669.4|6666.6|6671.4|6668.6|6672.4|6669.6|6669.4|6666.6|93
1619785840000|2021-04-30 12:30:40|6668.5|6665.7|6669.4|6666.6|6670.9|6668.1|6668.4|6665.6|39
1619785850000|2021-04-30 12:30:50|6668.9|6666.1|6669.9|6667.1|6670.4|6667.6|6668.9|6666.1|9
1619785860000|2021-04-30 12:31:00|6670.4|6667.6|6671.4|6668.6|6673.4|6670.6|6669.4|6666.6|170
1619785870000|2021-04-30 12:31:10|6670.9|6668.1|6670.4|6667.6|6670.9|6668.1|6669.5|6666.7|15
1619785880000|2021-04-30 12:31:20|6669.9|6667.1|6670.4|6667.6|6670.4|6667.6|6668.9|6666.1|7
1619785890000|2021-04-30 12:31:30|6668.5|6665.7|6670.4|6667.6|6670.9|6668.1|6668.5|6665.7|23
1619785900000|2021-04-30 12:31:40|6669.9|6667.1|6669.9|6667.1|6670.4|6667.6|6669.4|6666.6|12
1619785910000|2021-04-30 12:31:50|6670.4|6667.6|6670.9|6668.1|6671.4|6668.6|6670.4|6667.6|12
1619785920000|2021-04-30 12:32:00|6670.4|6667.6|6670.4|6667.6|6671.4|6668.6|6669.9|6667.1|4
1619785930000|2021-04-30 12:32:10|6669.9|6667.1|6669.4|6666.6|6669.9|6667.1|6668.4|6665.6|33
1619785940000|2021-04-30 12:32:20|6668.4|6665.6|6669.4|6666.6|6669.4|6666.6|6668.4|6665.6|15
1619785950000|2021-04-30 12:32:30|6669.5|6666.7|6668.4|6665.6|6670.9|6668.1|6668.4|6665.6|23
1619785960000|2021-04-30 12:32:40|6669.4|6666.6|6668.9|6666.1|6669.4|6666.6|6668.4|6665.6|12
1619785970000|2021-04-30 12:32:50|6669.4|6666.6|6669.4|6666.6|6670.4|6667.6|6669.4|6666.6|33
1619785980000|2021-04-30 12:33:00|6669.9|6667.1|6671.4|6668.6|6672.4|6669.6|6669.9|6667.1|19
1619785990000|2021-04-30 12:33:10|6670.9|6668.1|6671.9|6669.1|6672.9|6670.1|6670.4|6667.6|159
1619786000000|2021-04-30 12:33:20|6672.4|6669.6|6671.4|6668.6|6672.4|6669.6|6671.4|6668.6|18
1619786010000|2021-04-30 12:33:30|6671.9|6669.1|6672.4|6669.6|6673.4|6670.6|6671.9|6669.1|38
1619786020000|2021-04-30 12:33:40|6672.9|6670.1|6672.9|6670.1|6674.4|6671.6|6672.4|6669.6|26
1619786030000|2021-04-30 12:33:50|6672.4|6669.6|6672.4|6669.6|6672.4|6669.6|6671.9|6669.1|14
1619786040000|2021-04-30 12:34:00|6672.9|6670.1|6672.4|6669.6|6672.9|6670.1|6672.4|6669.6|27
1619786050000|2021-04-30 12:34:10|6671.9|6669.1|6671.9|6669.1|6672.9|6670.1|6671.9|6669.1|20
1619786060000|2021-04-30 12:34:20|6672.4|6669.6|6670.9|6668.1|6672.4|6669.6|6670.9|6668.1|15
1619786070000|2021-04-30 12:34:30|6671.4|6668.6|6669.4|6666.6|6671.4|6668.6|6668.4|6665.6|36
1619786080000|2021-04-30 12:34:40|6669.9|6667.1|6668.9|6666.1|6669.9|6667.1|6668.4|6665.6|30
1619786090000|2021-04-30 12:34:50|6668.5|6665.7|6668.4|6665.6|6668.9|6666.1|6668.4|6665.6|3
1619786100000|2021-04-30 12:35:00|6667.9|6665.1|6669.4|6666.6|6669.4|6666.6|6667.9|6665.1|19
1619786110000|2021-04-30 12:35:10|6669.5|6666.7|6670.9|6668.1|6671.4|6668.6|6669.5|6666.7|11
1619786120000|2021-04-30 12:35:20|6670.4|6667.6|6669.4|6666.6|6671.9|6669.1|6669.4|6666.6|14
1619786130000|2021-04-30 12:35:30|6671.3|6668.5|6671.4|6668.6|6672.4|6669.6|6671.3|6668.5|110
1619786140000|2021-04-30 12:35:40|||||||||110
1619786150000|2021-04-30 12:35:50|6671.9|6669.1|6669.4|6666.6|6671.9|6669.1|6668.9|6666.1|37
1619786160000|2021-04-30 12:36:00|6669.9|6667.1|6668.4|6665.6|6669.9|6667.1|6667.4|6664.6|5
1619786170000|2021-04-30 12:36:10|6668.9|6666.1|6668.9|6666.1|6668.9|6666.1|6668.4|6665.6|3
1619786180000|2021-04-30 12:36:20|6668.4|6665.6|6670.9|6668.1|6670.9|6668.1|6668.4|6665.6|7
1619786190000|2021-04-30 12:36:30|6670.4|6667.6|6669.4|6666.6|6670.4|6667.6|6669.4|6666.6|0
1619786200000|2021-04-30 12:36:40|6668.4|6665.6|6669.4|6666.6|6669.4|6666.6|6668.4|6665.6|5
1619786210000|2021-04-30 12:36:50|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|4
1619786220000|2021-04-30 12:37:00|6669.9|6667.1|6669.4|6666.6|6669.9|6667.1|6669.4|6666.6|59
1619786230000|2021-04-30 12:37:10|6668.9|6666.1|6669.4|6666.6|6669.9|6667.1|6668.4|6665.6|3
1619786240000|2021-04-30 12:37:20|6669.9|6667.1|6669.9|6667.1|6669.9|6667.1|6669.9|6667.1|13
1619786250000|2021-04-30 12:37:30|6670.4|6667.6|6668.4|6665.6|6670.4|6667.6|6666|6663.2|814
1619786260000|2021-04-30 12:37:40|6667.9|6665.1|6668.4|6665.6|6668.4|6665.6|6667.9|6665.1|1
1619786270000|2021-04-30 12:37:50|6667.9|6665.1|6667.4|6664.6|6667.9|6665.1|6667.4|6664.6|2
1619786280000|2021-04-30 12:38:00|6666.4|6663.6|6666.9|6664.1|6667.4|6664.6|6666.4|6663.6|9
1619786290000|2021-04-30 12:38:10|6667.4|6664.6|6666.9|6664.1|6667.4|6664.6|6666.9|6664.1|1
1619786300000|2021-04-30 12:38:20|6667.4|6664.6|6667.4|6664.6|6667.4|6664.6|6667.4|6664.6|3
1619786310000|2021-04-30 12:38:30|6666.5|6663.7|6665.9|6663.1|6666.9|6664.1|6665.4|6662.6|19
1619786320000|2021-04-30 12:38:40|6666.4|6663.6|6666.9|6664.1|6666.9|6664.1|6666.4|6663.6|1
1619786330000|2021-04-30 12:38:50|6667.4|6664.6|6667.4|6664.6|6667.4|6664.6|6666.4|6663.6|7
1619786340000|2021-04-30 12:39:00|6666.9|6664.1|6666.4|6663.6|6667.4|6664.6|6666.4|6663.6|5
1619786360000|2021-04-30 12:39:20|6666.5|6663.7|6664.4|6661.6|6666.9|6664.1|6664.4|6661.6|93
1619786370000|2021-04-30 12:39:30|6663.5|6660.7|6663.9|6661.1|6664.4|6661.6|6662.9|6660.1|32
1619786380000|2021-04-30 12:39:40|6663.4|6660.6|6664.9|6662.1|6664.9|6662.1|6663.4|6660.6|17
1619786390000|2021-04-30 12:39:50|6664.4|6661.6|6663.4|6660.6|6664.4|6661.6|6663.4|6660.6|3
1619786400000|2021-04-30 12:40:00|6664.4|6661.6|6660.4|6657.6|6664.4|6661.6|6659.9|6657.1|38
1619786410000|2021-04-30 12:40:10|6660.5|6657.7|6661.9|6659.1|6661.9|6659.1|6660.4|6657.6|26
1619786420000|2021-04-30 12:40:20|6662|6659.2|6663.4|6660.6|6663.4|6660.6|6662|6659.2|139
1619786430000|2021-04-30 12:40:30|6663.9|6661.1|6664.4|6661.6|6664.4|6661.6|6663.5|6660.7|46
1619786440000|2021-04-30 12:40:40|6664.9|6662.1|6664.4|6661.6|6664.9|6662.1|6664.4|6661.6|77
1619786450000|2021-04-30 12:40:50|6665.4|6662.6|6665.9|6663.1|6666.4|6663.6|6665.4|6662.6|41
1619786460000|2021-04-30 12:41:00|6666.4|6663.6|6667.4|6664.6|6667.4|6664.6|6665.9|6663.1|57
1619786470000|2021-04-30 12:41:10|6666.5|6663.7|6666.5|6663.7|6666.5|6663.7|6666.5|6663.7|2
1619786480000|2021-04-30 12:41:20|6666.9|6664.1|6666.5|6663.7|6666.9|6664.1|6666.5|6663.7|4
1619786490000|2021-04-30 12:41:30|6667.4|6664.6|6668.4|6665.6|6668.5|6665.7|6667.4|6664.6|37
1619786500000|2021-04-30 12:41:40|6669.4|6666.6|6670|6667.2|6670|6667.2|6668.5|6665.7|13
1619786510000|2021-04-30 12:41:50|6669.5|6666.7|6670|6667.2|6670|6667.2|6669.5|6666.7|80
1619786520000|2021-04-30 12:42:00|6669.5|6666.7|6671.4|6668.6|6671.4|6668.6|6669.4|6666.6|15
1619786530000|2021-04-30 12:42:10|6671.5|6668.7|6671.4|6668.6|6671.5|6668.7|6670|6667.2|39
1619786540000|2021-04-30 12:42:20|6669.5|6666.7|6668.5|6665.7|6670|6667.2|6668.5|6665.7|9
1619786550000|2021-04-30 12:42:30|6668.9|6666.1|6669|6666.2|6669.5|6666.7|6668.5|6665.7|4
1619786560000|2021-04-30 12:42:40|6669.4|6666.6|6669|6666.2|6670.4|6667.6|6668.9|6666.1|18
1619786570000|2021-04-30 12:42:50|6669.9|6667.1|6669.5|6666.7|6669.9|6667.1|6668.5|6665.7|10
1619786580000|2021-04-30 12:43:00|6669.9|6667.1|6672.4|6669.6|6672.4|6669.6|6669.5|6666.7|48
1619786590000|2021-04-30 12:43:10|6672.5|6669.7|6671.5|6668.7|6672.5|6669.7|6671.5|6668.7|47
1619786600000|2021-04-30 12:43:20|6672.4|6669.6|6671.5|6668.7|6672.5|6669.7|6671.5|6668.7|6
1619786610000|2021-04-30 12:43:30|6671|6668.2|6670.5|6667.7|6672.4|6669.6|6670.5|6667.7|32
1619786620000|2021-04-30 12:43:40|6670.9|6668.1|6671.4|6668.6|6671.4|6668.6|6670.5|6667.7|18
1619786630000|2021-04-30 12:43:50|6671.5|6668.7|6671.5|6668.7|6671.5|6668.7|6671.5|6668.7|3
1619786640000|2021-04-30 12:44:00|6671.9|6669.1|6670.9|6668.1|6671.9|6669.1|6670.9|6668.1|10
1619786650000|2021-04-30 12:44:10|6671.4|6668.6|6664.5|6661.7|6671.4|6668.6|6662.4|6659.6|173
1619786660000|2021-04-30 12:44:20|6665|6662.2|6665.5|6662.7|6666|6663.2|6664.5|6661.7|34
1619786670000|2021-04-30 12:44:30|6664.5|6661.7|6665.5|6662.7|6665.5|6662.7|6664.5|6661.7|14
1619786680000|2021-04-30 12:44:40|6666.4|6663.6|6667.5|6664.7|6667.9|6665.1|6666.4|6663.6|115
1619786690000|2021-04-30 12:44:50|6667|6664.2|6667.4|6664.6|6667.4|6664.6|6667|6664.2|11
1619786700000|2021-04-30 12:45:00|6667.5|6664.7|6670.5|6667.7|6671.9|6669.1|6666.5|6663.7|88
1619786710000|2021-04-30 12:45:10|6670.4|6667.6|6669.5|6666.7|6670.4|6667.6|6669.5|6666.7|34
1619786720000|2021-04-30 12:45:20|6670|6667.2|6671.5|6668.7|6671.5|6668.7|6670|6667.2|12
1619786730000|2021-04-30 12:45:30|6671.9|6669.1|6672.5|6669.7|6672.5|6669.7|6671.9|6669.1|17
1619786740000|2021-04-30 12:45:40|6672.9|6670.1|6672.9|6670.1|6672.9|6670.1|6672.5|6669.7|3
1619786750000|2021-04-30 12:45:50|6673.4|6670.6|6672.9|6670.1|6673.4|6670.6|6672.5|6669.7|7
1619786760000|2021-04-30 12:46:00|6672.5|6669.7|6673.4|6670.6|6673.4|6670.6|6672.5|6669.7|6
1619786770000|2021-04-30 12:46:10|6672.9|6670.1|6672.4|6669.6|6673.4|6670.6|6672|6669.2|83
1619786780000|2021-04-30 12:46:20|6672.5|6669.7|6675.5|6672.7|6675.5|6672.7|6672.5|6669.7|46
1619786790000|2021-04-30 12:46:30|6675|6672.2|6673.5|6670.7|6675.5|6672.7|6673.5|6670.7|14
1619786800000|2021-04-30 12:46:40|6673|6670.2|6673.5|6670.7|6673.5|6670.7|6673|6670.2|7
1619786810000|2021-04-30 12:46:50|6673|6670.2|6673.5|6670.7|6673.5|6670.7|6673|6670.2|49
1619786820000|2021-04-30 12:47:00|6673|6670.2|6671.5|6668.7|6673|6670.2|6669.5|6666.7|30
1619786830000|2021-04-30 12:47:10|6672|6669.2|6671.5|6668.7|6672.5|6669.7|6671|6668.2|48
1619786840000|2021-04-30 12:47:20|6672|6669.2|6672|6669.2|6672|6669.2|6672|6669.2|7
1619786850000|2021-04-30 12:47:30|6674.4|6671.6|6672.5|6669.7|6674.4|6671.6|6672|6669.2|106
1619786860000|2021-04-30 12:47:40|||||||||6
1619786870000|2021-04-30 12:47:50|6672|6669.2|6671.5|6668.7|6672|6669.2|6671.5|6668.7|3
1619786880000|2021-04-30 12:48:00|6672.4|6669.6|6673.5|6670.7|6674.4|6671.6|6672.4|6669.6|61
1619786890000|2021-04-30 12:48:10|||||||||3
1619786900000|2021-04-30 12:48:20|6673.9|6671.1|6673.5|6670.7|6673.9|6671.1|6673.5|6670.7|29
1619786910000|2021-04-30 12:48:30|6673|6670.2|6673|6670.2|6673.5|6670.7|6673|6670.2|7
1619786920000|2021-04-30 12:48:40|6673.5|6670.7|6673|6670.2|6673.5|6670.7|6673|6670.2|6
1619786930000|2021-04-30 12:48:50|6673.5|6670.7|6673.5|6670.7|6673.5|6670.7|6673.5|6670.7|3
1619786940000|2021-04-30 12:49:00|6673|6670.2|6672.5|6669.7|6673|6670.2|6672.5|6669.7|31
1619786950000|2021-04-30 12:49:10|6673|6670.2|6673.5|6670.7|6673.5|6670.7|6672.5|6669.7|4
1619786960000|2021-04-30 12:49:20|6673|6670.2|6673|6670.2|6673|6670.2|6672.5|6669.7|6
1619786970000|2021-04-30 12:49:30|6672.5|6669.7|6673.5|6670.7|6673.5|6670.7|6672.5|6669.7|84
1619786980000|2021-04-30 12:49:40|6674|6671.2|6673.5|6670.7|6674|6671.2|6673.5|6670.7|26
1619786990000|2021-04-30 12:49:50|6673|6670.2|6672.5|6669.7|6673|6670.2|6672.5|6669.7|10
1619787000000|2021-04-30 12:50:00|6673.5|6670.7|6672.5|6669.7|6673.5|6670.7|6672.5|6669.7|32
1619787010000|2021-04-30 12:50:10|6673|6670.2|6673.5|6670.7|6673.5|6670.7|6673|6670.2|0
1619787020000|2021-04-30 12:50:20|6673.6|6670.8|6672.5|6669.7|6675.5|6672.7|6672.5|6669.7|99
1619787030000|2021-04-30 12:50:30|6672|6669.2|6672|6669.2|6672.5|6669.7|6672|6669.2|3
1619787040000|2021-04-30 12:50:40|6672.5|6669.7|6672.5|6669.7|6672.5|6669.7|6671.5|6668.7|4
1619787050000|2021-04-30 12:50:50|6674.5|6671.7|6675.5|6672.7|6676.4|6673.6|6674.5|6671.7|633
1619787060000|2021-04-30 12:51:00|6675.4|6672.6|6675.4|6672.6|6676.4|6673.6|6675.4|6672.6|19
1619787070000|2021-04-30 12:51:10|6675.9|6673.1|6675.4|6672.6|6676.4|6673.6|6675.4|6672.6|6
1619787080000|2021-04-30 12:51:20|6675.9|6673.1|6677.4|6674.6|6677.4|6674.6|6675.5|6672.7|63
1619787090000|2021-04-30 12:51:30|6677.9|6675.1|6677.9|6675.1|6678.4|6675.6|6677.4|6674.6|20
1619787100000|2021-04-30 12:51:40|6677.4|6674.6|6676.9|6674.1|6677.4|6674.6|6676.4|6673.6|13
1619787110000|2021-04-30 12:51:50|6677.4|6674.6|6677.4|6674.6|6677.4|6674.6|6676.9|6674.1|1
1619787120000|2021-04-30 12:52:00|6678.4|6675.6|6678.4|6675.6|6678.4|6675.6|6678.4|6675.6|4
1619787130000|2021-04-30 12:52:10|6679.4|6676.6|6681.4|6678.6|6682.4|6679.6|6677.9|6675.1|234
1619787140000|2021-04-30 12:52:20|6681.9|6679.1|6681.5|6678.7|6682.4|6679.6|6681.4|6678.6|19
1619787150000|2021-04-30 12:52:30|6681.4|6678.6|6681.4|6678.6|6682.4|6679.6|6681.4|6678.6|17
1619787160000|2021-04-30 12:52:40|6682.4|6679.6|6681.4|6678.6|6682.4|6679.6|6681.4|6678.6|21
1619787170000|2021-04-30 12:52:50|6681.9|6679.1|6682.4|6679.6|6682.4|6679.6|6681.9|6679.1|43
1619787180000|2021-04-30 12:53:00|6681.5|6678.7|6679.4|6676.6|6681.5|6678.7|6679.4|6676.6|45
1619787190000|2021-04-30 12:53:10|6679.5|6676.7|6680.4|6677.6|6680.4|6677.6|6679.5|6676.7|4
1619787200000|2021-04-30 12:53:20|6679.9|6677.1|6680.4|6677.6|6681.4|6678.6|6679.4|6676.6|22
1619787210000|2021-04-30 12:53:30|6679.9|6677.1|6679.9|6677.1|6680.9|6678.1|6679.4|6676.6|11
1619787220000|2021-04-30 12:53:40|6679.4|6676.6|6678.9|6676.1|6679.4|6676.6|6678.5|6675.7|6
1619787230000|2021-04-30 12:53:50|6678.5|6675.7|6678.4|6675.6|6678.9|6676.1|6678.4|6675.6|76
1619787240000|2021-04-30 12:54:00|6678.5|6675.7|6680.5|6677.7|6680.5|6677.7|6678.5|6675.7|21
1619787250000|2021-04-30 12:54:10|6681.4|6678.6|6681.4|6678.6|6681.4|6678.6|6680.5|6677.7|37
1619787260000|2021-04-30 12:54:20|6680.9|6678.1|6680.4|6677.6|6681.4|6678.6|6680|6677.2|11
1619787270000|2021-04-30 12:54:30|6679.5|6676.7|6680.4|6677.6|6680.4|6677.6|6679.5|6676.7|5
1619787280000|2021-04-30 12:54:40|6680|6677.2|6678.5|6675.7|6680|6677.2|6678.5|6675.7|8
1619787290000|2021-04-30 12:54:50|6678.4|6675.6|6679.4|6676.6|6679.9|6677.1|6678.4|6675.6|12
1619787300000|2021-04-30 12:55:00|6678.9|6676.1|6679.4|6676.6|6679.4|6676.6|6678.9|6676.1|5
1619787310000|2021-04-30 12:55:10|6679.5|6676.7|6682.4|6679.6|6683.4|6680.6|6679.5|6676.7|888
1619787320000|2021-04-30 12:55:20|6683.4|6680.6|6683.4|6680.6|6683.9|6681.1|6683.4|6680.6|44
1619787330000|2021-04-30 12:55:30|6683.9|6681.1|6683.9|6681.1|6684.4|6681.6|6683.4|6680.6|6
1619787340000|2021-04-30 12:55:40|6684.4|6681.6|6683.4|6680.6|6684.4|6681.6|6683.4|6680.6|7
1619787350000|2021-04-30 12:55:50|6684.4|6681.6|6685.4|6682.6|6685.4|6682.6|6684.4|6681.6|20
1619787360000|2021-04-30 12:56:00|6684.4|6681.6|6683.4|6680.6|6684.4|6681.6|6683.4|6680.6|25
1619787370000|2021-04-30 12:56:10|6683.9|6681.1|6680.9|6678.1|6684.4|6681.6|6680.4|6677.6|46
1619787380000|2021-04-30 12:56:20|6680.4|6677.6|6680.4|6677.6|6681.4|6678.6|6680.4|6677.6|69
1619787390000|2021-04-30 12:56:30|6679.4|6676.6|6677.9|6675.1|6680.4|6677.6|6677.4|6674.6|85
1619787400000|2021-04-30 12:56:40|6678.4|6675.6|6677.9|6675.1|6678.4|6675.6|6677.4|6674.6|33
1619787410000|2021-04-30 12:56:50|6677.4|6674.6|6677.4|6674.6|6678.4|6675.6|6676.4|6673.6|53
1619787420000|2021-04-30 12:57:00|6676.9|6674.1|6675.9|6673.1|6676.9|6674.1|6675.4|6672.6|56
1619787430000|2021-04-30 12:57:10|6676.4|6673.6|6676.4|6673.6|6676.4|6673.6|6675.4|6672.6|47
1619787440000|2021-04-30 12:57:20|||||||||50
1619787450000|2021-04-30 12:57:30|6677.4|6674.6|6677.4|6674.6|6677.4|6674.6|6677.4|6674.6|5
1619787460000|2021-04-30 12:57:40|6676.9|6674.1|6676.4|6673.6|6677.4|6674.6|6676.4|6673.6|183
1619787470000|2021-04-30 12:57:50|6676.9|6674.1|6676.4|6673.6|6676.9|6674.1|6676.4|6673.6|33
1619787480000|2021-04-30 12:58:00|6676.9|6674.1|6676.4|6673.6|6677.4|6674.6|6676.4|6673.6|29
1619787490000|2021-04-30 12:58:10|6677.4|6674.6|6676.4|6673.6|6677.4|6674.6|6676.4|6673.6|21
1619787500000|2021-04-30 12:58:20|6675.4|6672.6|6675.9|6673.1|6676.4|6673.6|6675.4|6672.6|20
1619787510000|2021-04-30 12:58:30|6675.4|6672.6|6675.4|6672.6|6675.4|6672.6|6675.4|6672.6|2
1619787520000|2021-04-30 12:58:40|||||||||14
1619787530000|2021-04-30 12:58:50|6674.4|6671.6|6670.4|6667.6|6674.4|6671.6|6670.4|6667.6|164
1619787540000|2021-04-30 12:59:00|6671.4|6668.6|6670.9|6668.1|6671.4|6668.6|6670.4|6667.6|24
1619787550000|2021-04-30 12:59:10|6671.4|6668.6|6669.4|6666.6|6671.4|6668.6|6669.4|6666.6|22
1619787560000|2021-04-30 12:59:20|6669.9|6667.1|6667.9|6665.1|6669.9|6667.1|6667.4|6664.6|81
1619787570000|2021-04-30 12:59:30|6667.4|6664.6|6666.9|6664.1|6668.4|6665.6|6665.4|6662.6|144
1619787580000|2021-04-30 12:59:40|6667.4|6664.6|6669.9|6667.1|6670.4|6667.6|6667.4|6664.6|34
1619787590000|2021-04-30 12:59:50|6669.4|6666.6|6665.9|6663.1|6669.9|6667.1|6665.4|6662.6|58
1619787600000|2021-04-30 13:00:00|6665.4|6662.6|6660.9|6658.1|6667.4|6664.6|6660.9|6658.1|171
1619787610000|2021-04-30 13:00:10|6661.4|6658.6|6656.9|6654.1|6661.4|6658.6|6655.4|6652.6|186
1619787620000|2021-04-30 13:00:20|6656.4|6653.6|6659.4|6656.6|6659.9|6657.1|6656.4|6653.6|131
1619787630000|2021-04-30 13:00:30|6658.9|6656.1|6656.4|6653.6|6658.9|6656.1|6656.4|6653.6|199
1619787640000|2021-04-30 13:00:40|6655.9|6653.1|6656.4|6653.6|6657.4|6654.6|6655.4|6652.6|47
1619787650000|2021-04-30 13:00:50|6657.4|6654.6|6658.4|6655.6|6658.9|6656.1|6657.4|6654.6|69
1619787660000|2021-04-30 13:01:00|6656.4|6653.6|6648.4|6645.6|6656.4|6653.6|6648.4|6645.6|179
1619787670000|2021-04-30 13:01:10|6647.5|6644.7|6650.4|6647.6|6653.6|6649.6|6647.4|6643.5|1047
1619787680000|2021-04-30 13:01:20|6649.9|6647.1|6646.4|6643.6|6651.4|6648.6|6646.4|6643.6|73
1619787690000|2021-04-30 13:01:30|6646.9|6644.1|6642.4|6639.6|6646.9|6644.1|6639.9|6637.1|273
1619787700000|2021-04-30 13:01:40|6642.9|6640.1|6652.4|6649.6|6652.9|6650.1|6642.4|6639.6|115
1619787710000|2021-04-30 13:01:50|6652.9|6650.1|6653.9|6651.1|6655.4|6652.6|6651.9|6649.1|47
1619787720000|2021-04-30 13:02:00|6654.4|6651.6|6661.4|6658.6|6661.4|6658.6|6653.9|6651.1|101
1619787730000|2021-04-30 13:02:10|6660.9|6658.1|6666.4|6663.6|6666.9|6664.1|6659.4|6656.6|70
1619787740000|2021-04-30 13:02:20|6665.4|6662.6|6669.9|6667.1|6671.4|6668.6|6663.4|6660.6|128
1619787750000|2021-04-30 13:02:30|6670.4|6667.6|6668.4|6665.6|6671.9|6669.1|6667.4|6664.6|137
1619787760000|2021-04-30 13:02:40|6668.9|6666.1|6664.4|6661.6|6668.9|6666.1|6664.4|6661.6|70
1619787770000|2021-04-30 13:02:50|6665.4|6662.6|6666.3|6663.5|6667.4|6664.6|6663.9|6661.1|105
1619787780000|2021-04-30 13:03:00|6666.4|6663.6|6666.4|6663.6|6666.4|6663.6|6663.4|6660.6|62
1619787790000|2021-04-30 13:03:10|6665.4|6662.6|6671.4|6668.6|6674.4|6671.6|6665.4|6662.6|91
1619787800000|2021-04-30 13:03:20|6670.9|6668.1|6675.4|6672.6|6676.8|6674|6670.9|6668.1|230
1619787810000|2021-04-30 13:03:30|6675.9|6673.1|6672.9|6670.1|6676.9|6674.1|6672.9|6670.1|73
1619787820000|2021-04-30 13:03:40|6673.4|6670.6|6675.9|6673.1|6676.4|6673.6|6672.4|6669.6|33
1619787830000|2021-04-30 13:03:50|6675.4|6672.6|6675.4|6672.6|6675.9|6673.1|6674.9|6672.1|10
1619787840000|2021-04-30 13:04:00|6674.9|6672.1|6674.4|6671.6|6677.4|6674.6|6674.4|6671.6|89
1619787850000|2021-04-30 13:04:10|6673.4|6670.6|6672.9|6670.1|6674.4|6671.6|6672.9|6670.1|29
1619787860000|2021-04-30 13:04:20|6672.4|6669.6|6672.4|6669.6|6672.4|6669.6|6671.4|6668.6|20
1619787870000|2021-04-30 13:04:30|6671.9|6669.1|6676.4|6673.6|6676.9|6674.1|6671.9|6669.1|72
1619787880000|2021-04-30 13:04:40|6676.9|6674.1|6680.5|6677.7|6681.9|6679.1|6675.9|6673.1|127
1619787890000|2021-04-30 13:04:50|6680.4|6677.6|6679.4|6676.6|6681.4|6678.6|6679.4|6676.6|10
1619787900000|2021-04-30 13:05:00|6678.4|6675.6|6678.4|6675.6|6679.4|6676.6|6676.9|6674.1|66
1619787910000|2021-04-30 13:05:10|6679.4|6676.6|6682.4|6679.6|6683.4|6680.6|6678.9|6676.1|28
1619787920000|2021-04-30 13:05:20|6682.9|6680.1|6680.4|6677.6|6683.4|6680.6|6675.9|6673.1|105
1619787930000|2021-04-30 13:05:30|6679.9|6677.1|6680.9|6678.1|6681.4|6678.6|6678.4|6675.6|90
1619787940000|2021-04-30 13:05:40|6680.4|6677.6|6680.4|6677.6|6681.4|6678.6|6679.9|6677.1|39
1619787950000|2021-04-30 13:05:50|6681.4|6678.6|6680.4|6677.6|6682.4|6679.6|6680.4|6677.6|30
1619787960000|2021-04-30 13:06:00|6680.9|6678.1|6675.4|6672.6|6680.9|6678.1|6675.4|6672.6|49
1619787970000|2021-04-30 13:06:10|6676.4|6673.6|6676.9|6674.1|6676.9|6674.1|6675.4|6672.6|28
1619787980000|2021-04-30 13:06:20|6676.4|6673.6|6672.4|6669.6|6677.9|6675.1|6672.4|6669.6|360
1619787990000|2021-04-30 13:06:30|6671.9|6669.1|6671.4|6668.6|6673.4|6670.6|6671.4|6668.6|43
1619788000000|2021-04-30 13:06:40|6672.4|6669.6|6669.9|6667.1|6673.9|6671.1|6669.4|6666.6|48
1619788010000|2021-04-30 13:06:50|6669.4|6666.6|6665.4|6662.6|6670.4|6667.6|6664.4|6661.6|38
1619788020000|2021-04-30 13:07:00|6664.4|6661.6|6663.4|6660.6|6665.4|6662.6|6661.4|6658.6|114
1619788030000|2021-04-30 13:07:10|6662.9|6660.1|6665.9|6663.1|6667.4|6664.6|6662.9|6660.1|10
1619788040000|2021-04-30 13:07:20|6665.4|6662.6|6664.4|6661.6|6666.4|6663.6|6662.9|6660.1|19
1619788050000|2021-04-30 13:07:30|6663.9|6661.1|6666.9|6664.1|6666.9|6664.1|6663.9|6661.1|50
1619788060000|2021-04-30 13:07:40|6666.4|6663.6|6672.9|6670.1|6672.9|6670.1|6665.4|6662.6|77
1619788070000|2021-04-30 13:07:50|6672.4|6669.6|6673.9|6671.1|6674.4|6671.6|6672.4|6669.6|30
1619788080000|2021-04-30 13:08:00|6674.4|6671.6|6674.9|6672.1|6676.4|6673.6|6674.4|6671.6|19
1619788090000|2021-04-30 13:08:10|6674.4|6671.6|6673.9|6671.1|6674.4|6671.6|6673.4|6670.6|20
1619788100000|2021-04-30 13:08:20|6673.4|6670.6|6673.4|6670.6|6674.9|6672.1|6673.4|6670.6|20
1619788110000|2021-04-30 13:08:30|6672.9|6670.1|6674.9|6672.1|6675.4|6672.6|6672.4|6669.6|108
1619788120000|2021-04-30 13:08:40|6675.4|6672.6|6678.4|6675.6|6678.4|6675.6|6675.4|6672.6|52
1619788130000|2021-04-30 13:08:50|6677.9|6675.1|6675.4|6672.6|6677.9|6675.1|6675.4|6672.6|27
1619788140000|2021-04-30 13:09:00|6674.4|6671.6|6677.4|6674.6|6677.9|6675.1|6674.4|6671.6|70
1619788150000|2021-04-30 13:09:10|6676.9|6674.1|6675.3|6672.5|6677.4|6674.6|6674.9|6672.1|42
1619788160000|2021-04-30 13:09:20|6675.4|6672.6|6674.9|6672.1|6675.4|6672.6|6673.4|6670.6|21
1619788170000|2021-04-30 13:09:30|6673.9|6671.1|6670.9|6668.1|6674.8|6672|6670.9|6668.1|57
1619788180000|2021-04-30 13:09:40|6670.4|6667.6|6671.4|6668.6|6671.9|6669.1|6669.9|6667.1|48
1619788190000|2021-04-30 13:09:50|6670.4|6667.6|6670.8|6668|6671.4|6668.6|6670.4|6667.6|32
1619788200000|2021-04-30 13:10:00|6670.9|6668.1|6671.4|6668.6|6674.3|6671.5|6670.9|6668.1|46
1619788210000|2021-04-30 13:10:10|6672.8|6670|6665.4|6662.6|6673.3|6670.5|6665.4|6662.6|157
1619788220000|2021-04-30 13:10:20|6666.8|6664|6666.3|6663.5|6666.9|6664.1|6665.4|6662.6|23
1619788230000|2021-04-30 13:10:30|6666.4|6663.6|6665.4|6662.6|6666.4|6663.6|6664.4|6661.6|30
1619788240000|2021-04-30 13:10:40|6665.9|6663.1|6661.4|6658.6|6666.4|6663.6|6661.4|6658.6|90
1619788250000|2021-04-30 13:10:50|6661.9|6659.1|6663.4|6660.6|6663.8|6661|6661.4|6658.6|16
1619788260000|2021-04-30 13:11:00|6664.3|6661.5|6662.4|6659.6|6664.3|6661.5|6662.4|6659.6|9
1619788270000|2021-04-30 13:11:10|6663.4|6660.6|6663.4|6660.6|6663.9|6661.1|6662.4|6659.6|10
1619788280000|2021-04-30 13:11:20|6663.9|6661.1|6664.4|6661.6|6664.4|6661.6|6662.4|6659.6|30
1619788290000|2021-04-30 13:11:30|6663.9|6661.1|6663.4|6660.6|6664.3|6661.5|6662.4|6659.6|22
1619788300000|2021-04-30 13:11:40|6662.9|6660.1|6662.8|6660|6662.9|6660.1|6662.8|6660|22
1619788310000|2021-04-30 13:11:50|6662.9|6660.1|6660.4|6657.6|6662.9|6660.1|6660.4|6657.6|33
1619788320000|2021-04-30 13:12:00|6659.9|6657.1|6661.3|6658.5|6661.3|6658.5|6656.4|6653.6|81
1619788330000|2021-04-30 13:12:10|6661.4|6658.6|6662.3|6659.5|6662.4|6659.6|6660.4|6657.6|30
1619788340000|2021-04-30 13:12:20|6661.9|6659.1|6663.3|6660.5|6663.4|6660.6|6661.9|6659.1|14
1619788350000|2021-04-30 13:12:30|6663.4|6660.6|6661.9|6659.1|6663.4|6660.6|6661.9|6659.1|8
1619788360000|2021-04-30 13:12:40|6661.4|6658.6|6662.3|6659.5|6662.4|6659.6|6660.9|6658.1|9
1619788370000|2021-04-30 13:12:50|6661.9|6659.1|6661.4|6658.6|6662.4|6659.6|6661.4|6658.6|14
1619788380000|2021-04-30 13:13:00|6661.3|6658.5|6660.4|6657.6|6661.3|6658.5|6659.9|6657.1|20
1619788390000|2021-04-30 13:13:10|6661.3|6658.5|6661.4|6658.6|6661.4|6658.6|6661.3|6658.5|7
1619788400000|2021-04-30 13:13:20|6660.4|6657.6|6662.4|6659.6|6662.8|6660|6660.4|6657.6|28
1619788410000|2021-04-30 13:13:30|6661.9|6659.1|6661.4|6658.6|6662.4|6659.6|6660.4|6657.6|29
1619788420000|2021-04-30 13:13:40|6660.9|6658.1|6661.4|6658.6|6661.4|6658.6|6660.4|6657.6|24
1619788430000|2021-04-30 13:13:50|6661.8|6659|6661.4|6658.6|6662.9|6659.6|6661.4|6658.6|27
1619788440000|2021-04-30 13:14:00|6660.4|6657.6|6661.4|6658.6|6661.4|6658.6|6659.4|6656.6|37
1619788450000|2021-04-30 13:14:10|6661.3|6658.5|6660.9|6658.1|6661.4|6658.6|6660.4|6657.6|14
1619788460000|2021-04-30 13:14:20|6660.4|6657.6|6659.9|6657.1|6660.9|6658.1|6658.4|6655.6|127
1619788470000|2021-04-30 13:14:30|6659|6656.2|6657.4|6654.6|6659|6656.2|6655.9|6653.1|1237
1619788480000|2021-04-30 13:14:40|6657.3|6654.5|6659.4|6656.6|6659.4|6656.6|6656.9|6654.1|21
1619788490000|2021-04-30 13:14:50|6659.8|6657|6658.9|6656.1|6659.8|6657|6658.4|6655.6|2
1619788500000|2021-04-30 13:15:00|6659.4|6656.6|6656.4|6653.6|6659.4|6656.6|6655.4|6652.6|31
1619788510000|2021-04-30 13:15:10|6659.3|6656.5|6656.4|6653.6|6659.3|6656.5|6656.4|6653.6|38
1619788520000|2021-04-30 13:15:20|6656.9|6654.1|6654.4|6651.6|6656.9|6654.1|6654.4|6651.6|8
1619788530000|2021-04-30 13:15:30|6654.9|6652.1|6655.4|6652.6|6656.3|6653.5|6653.4|6650.6|23
1619788540000|2021-04-30 13:15:40|6654.9|6652.1|6656.4|6653.6|6656.4|6653.6|6654.4|6651.6|24
1619788550000|2021-04-30 13:15:50|6656.3|6653.5|6655.9|6653.1|6656.4|6653.6|6655.4|6652.6|19
1619788560000|2021-04-30 13:16:00|6655.4|6652.6|6655.4|6652.6|6655.4|6652.6|6652.4|6649.6|50
1619788570000|2021-04-30 13:16:10|6656.4|6653.6|6655.4|6652.6|6656.4|6653.6|6654.4|6651.6|15
1619788580000|2021-04-30 13:16:20|6654.9|6652.1|6655.9|6653.1|6656.3|6653.5|6654.4|6651.6|11
1619788590000|2021-04-30 13:16:30|6655.4|6652.6|6656.4|6653.6|6656.4|6653.6|6655.4|6652.6|3
1619788600000|2021-04-30 13:16:40|6655.4|6652.6|6654.4|6651.6|6655.9|6653.1|6653.4|6650.6|14
1619788610000|2021-04-30 13:16:50|6653.9|6651.1|6654.9|6652.1|6655.4|6652.6|6653.4|6650.6|7
1619788620000|2021-04-30 13:17:00|6655.4|6652.6|6657.4|6654.6|6657.4|6654.6|6654.9|6652.1|17
1619788630000|2021-04-30 13:17:10|6657.8|6655|6662.4|6659.6|6662.4|6659.6|6657.8|6655|51
1619788640000|2021-04-30 13:17:20|6662.8|6660|6666.4|6663.6|6666.4|6663.6|6661.9|6659.1|97
1619788650000|2021-04-30 13:17:30|6666.9|6664.1|6667.9|6665.1|6668.4|6665.6|6666.4|6663.6|36
1619788660000|2021-04-30 13:17:40|6667.4|6664.6|6667.4|6664.6|6667.8|6665|6665.9|6663.1|11
1619788670000|2021-04-30 13:17:50|6666.9|6664.1|6669.4|6666.6|6669.4|6666.6|6666.9|6664.1|12
1619788680000|2021-04-30 13:18:00|6668.4|6665.6|6668.4|6665.6|6669.3|6666.5|6667.9|6665.1|58
1619788690000|2021-04-30 13:18:10|6668.9|6666.1|6667.9|6665.1|6669.4|6666.6|6667.9|6665.1|48
1619788700000|2021-04-30 13:18:20|6667.4|6664.6|6669.4|6666.6|6669.4|6666.6|6667.4|6664.6|46
1619788710000|2021-04-30 13:18:30|6669.3|6666.5|6667.9|6665.1|6669.3|6666.5|6667.9|6665.1|2
1619788720000|2021-04-30 13:18:40|6667.4|6664.6|6669.9|6667.1|6670.4|6667.6|6666.9|6664.1|43
1619788730000|2021-04-30 13:18:50|6670.4|6667.6|6672.4|6669.6|6674.9|6672.1|6670.4|6667.6|70
1619788740000|2021-04-30 13:19:00|6671.9|6669.1|6667.4|6664.6|6672.4|6669.6|6666.9|6664.1|35
1619788750000|2021-04-30 13:19:10|6666.4|6663.6|6665.4|6662.6|6666.4|6663.6|6664.4|6661.6|24
1619788760000|2021-04-30 13:19:20|6665.9|6663.1|6668.4|6665.6|6672.8|6670|6665.9|6663.1|121
1619788770000|2021-04-30 13:19:30|6667.4|6664.6|6667.4|6664.6|6668.4|6665.6|6667.4|6664.6|17
1619788780000|2021-04-30 13:19:40|6669.3|6666.5|6670.9|6668.1|6671.4|6668.6|6669.3|6666.5|25
1619788790000|2021-04-30 13:19:50|6670.4|6667.6|6671.4|6668.6|6671.4|6668.6|6669.9|6667.1|155
1619788800000|2021-04-30 13:20:00|6671.3|6668.5|6671.3|6668.5|6671.4|6668.6|6671.3|6668.5|109
1619788810000|2021-04-30 13:20:10|6669.3|6666.5|6667.3|6664.5|6669.3|6666.5|6665.4|6662.6|130
1619788820000|2021-04-30 13:20:20|6667.4|6664.6|6668.9|6666.1|6668.9|6666.1|6667.4|6664.6|29
1619788830000|2021-04-30 13:20:30|6669.3|6666.5|6671.9|6669.1|6672.4|6669.6|6667.4|6664.6|52
1619788840000|2021-04-30 13:20:40|6672.4|6669.6|6671.4|6668.6|6672.4|6669.6|6670.9|6668.1|7
1619788850000|2021-04-30 13:20:50|6672.4|6669.6|6672.4|6669.6|6673.3|6670.5|6671.4|6668.6|47
1619788860000|2021-04-30 13:21:00|6672.9|6670.1|6672.9|6670.1|6673.3|6670.5|6672.3|6669.5|25
1619788870000|2021-04-30 13:21:10|6672.4|6669.6|6673.4|6670.6|6673.4|6670.6|6672.4|6669.6|1
1619788880000|2021-04-30 13:21:20|6672.4|6669.6|6672.4|6669.6|6673.4|6670.6|6672.4|6669.6|31
1619788890000|2021-04-30 13:21:30|6672.3|6669.5|6672.4|6669.6|6672.4|6669.6|6672.3|6669.5|10
1619788900000|2021-04-30 13:21:40|6673.3|6670.5|6675.4|6672.6|6675.4|6672.6|6673.3|6670.5|21
1619788910000|2021-04-30 13:21:50|6674.9|6672.1|6677.4|6674.6|6677.4|6674.6|6674.9|6672.1|44
1619788920000|2021-04-30 13:22:00|6677.8|6675|6675.9|6673.1|6678.3|6675.5|6675.9|6673.1|28
1619788930000|2021-04-30 13:22:10|6675.4|6672.6|6675.4|6672.6|6675.9|6673.1|6674.4|6671.6|22
1619788940000|2021-04-30 13:22:20|6676.3|6673.5|6675.4|6672.6|6676.3|6673.5|6673.4|6670.6|93
1619788950000|2021-04-30 13:22:30|6674.4|6671.6|6673.4|6670.6|6674.4|6671.6|6673.4|6670.6|16
1619788960000|2021-04-30 13:22:40|6672.9|6670.1|6673.4|6670.6|6674.3|6671.5|6672.4|6669.6|18
1619788970000|2021-04-30 13:22:50|6672.9|6670.1|6673.4|6670.6|6673.4|6670.6|6672.9|6670.1|2
1619788980000|2021-04-30 13:23:00|6673.8|6671|6673.9|6671.1|6674.4|6671.6|6673.4|6670.6|9
1619788990000|2021-04-30 13:23:10|6674.8|6672|6673.4|6670.6|6675.4|6672.6|6673.4|6670.6|27
1619789000000|2021-04-30 13:23:20|6674.3|6671.5|6672.4|6669.6|6674.4|6671.6|6672.4|6669.6|85
1619789010000|2021-04-30 13:23:30|6672.8|6670|6673.4|6670.6|6673.4|6670.6|6671.4|6668.6|186
1619789020000|2021-04-30 13:23:40|6673.9|6671.1|6675.4|6672.6|6676.3|6673.5|6673.9|6671.1|68
1619789030000|2021-04-30 13:23:50|6675.3|6672.5|6673.4|6670.6|6675.4|6672.6|6673.4|6670.6|50
1619789040000|2021-04-30 13:24:00|6673.9|6671.1|6672.3|6669.5|6673.9|6671.1|6671.4|6668.6|9
1619789050000|2021-04-30 13:24:10|6672.4|6669.6|6672.4|6669.6|6672.4|6669.6|6671.9|6669.1|5
1619789060000|2021-04-30 13:24:20|6671.4|6668.6|6671.4|6668.6|6671.9|6669.1|6671.4|6668.6|37
1619789070000|2021-04-30 13:24:30|6672.3|6669.5|6675.4|6672.6|6675.8|6673|6672.3|6669.5|50
1619789080000|2021-04-30 13:24:40|6674.9|6672.1|6674.9|6672.1|6676.9|6674.1|6674.9|6672.1|17
1619789090000|2021-04-30 13:24:50|6674.4|6671.6|6674.4|6671.6|6674.8|6672|6674.4|6671.6|10
1619789100000|2021-04-30 13:25:00|6673.4|6670.6|6672.9|6670.1|6674.3|6671.5|6672.9|6670.1|11
1619789110000|2021-04-30 13:25:10|6672.4|6669.6|6671.4|6668.6|6672.4|6669.6|6671.4|6668.6|29
1619789120000|2021-04-30 13:25:20|6669.4|6666.6|6670.8|6668|6671.8|6669|6667.4|6664.6|95
1619789130000|2021-04-30 13:25:30|6670.9|6668.1|6670.4|6667.6|6671.4|6668.6|6669.4|6666.6|30
1619789140000|2021-04-30 13:25:40|6669.9|6667.1|6671.4|6668.6|6672.4|6669.6|6669.9|6667.1|26
1619789150000|2021-04-30 13:25:50|6673.3|6670.5|6672.4|6669.6|6673.3|6670.5|6671.4|6668.6|24
1619789160000|2021-04-30 13:26:00|6671.4|6668.6|6669.4|6666.6|6672.4|6669.6|6669.4|6666.6|14
1619789170000|2021-04-30 13:26:10|6669.8|6667|6671.3|6668.5|6671.3|6668.5|6669.4|6666.6|11
1619789180000|2021-04-30 13:26:20|6670.4|6667.6|6669.8|6667|6671.3|6668.5|6669.4|6666.6|23
1619789190000|2021-04-30 13:26:30|6669.4|6666.6|6674.4|6671.6|6675.4|6672.6|6669.4|6666.6|74
1619789200000|2021-04-30 13:26:40|6675.9|6673.1|6676.8|6674|6678.3|6675.5|6675.9|6673.1|51
1619789210000|2021-04-30 13:26:50|6676.4|6673.6|6676.4|6673.6|6678.4|6675.6|6676.4|6673.6|47
1619789220000|2021-04-30 13:27:00|6677.3|6674.5|6677.4|6674.6|6678.4|6675.6|6677.3|6674.5|141
1619789230000|2021-04-30 13:27:10|6677.8|6675|6677.4|6674.6|6678.4|6675.6|6676.4|6673.6|105
1619789240000|2021-04-30 13:27:20|6676.9|6674.1|6675.4|6672.6|6677.4|6674.6|6675.4|6672.6|134
1619789250000|2021-04-30 13:27:30|6674.8|6672|6676.3|6673.5|6676.3|6673.5|6674.4|6671.6|23
1619789260000|2021-04-30 13:27:40|6676.4|6673.6|6675.4|6672.6|6676.4|6673.6|6675.4|6672.6|16
1619789270000|2021-04-30 13:27:50|6675.3|6672.5|6673.9|6671.1|6675.3|6672.5|6673.4|6670.6|50
1619789280000|2021-04-30 13:28:00|6673.8|6671|6675.3|6672.5|6675.4|6672.6|6673.8|6671|28
1619789290000|2021-04-30 13:28:10|6674.4|6671.6|6675.4|6672.6|6675.4|6672.6|6673.4|6670.6|25
1619789300000|2021-04-30 13:28:20|6675.9|6673.1|6675.4|6672.6|6676.4|6673.6|6674.8|6672|48
1619789310000|2021-04-30 13:28:30|6675.3|6672.5|6674.4|6671.6|6675.3|6672.5|6674.4|6671.6|1
1619789320000|2021-04-30 13:28:40|6673.9|6671.1|6674.3|6671.5|6674.3|6671.5|6673.4|6670.6|21
1619789330000|2021-04-30 13:28:50|6673.9|6671.1|6675.8|6673|6675.8|6673|6673.4|6670.6|23
1619789340000|2021-04-30 13:29:00|6675.4|6672.6|6673.4|6670.6|6675.4|6672.6|6672.3|6669.5|140
1619789350000|2021-04-30 13:29:10|6674.3|6671.5|6674.3|6671.5|6674.3|6671.5|6673.4|6670.6|25
1619789360000|2021-04-30 13:29:20|6674.4|6671.6|6673.4|6670.6|6675.3|6672.5|6672.8|6670|109
1619789370000|2021-04-30 13:29:30|6674.3|6671.5|6673.4|6670.6|6675.4|6672.6|6673.4|6670.6|77
1619789380000|2021-04-30 13:29:40|6672.8|6670|6674.4|6671.6|6674.4|6671.6|6672.4|6669.6|80
1619789390000|2021-04-30 13:29:50|6674.3|6671.5|6673.8|6671|6674.4|6671.6|6672.9|6670.1|102
1619789400000|2021-04-30 13:30:00|6673.4|6670.6|6671.3|6668.5|6673.4|6670.6|6667.4|6664.6|209
1619789410000|2021-04-30 13:30:10|6671.8|6669|6668.9|6666.1|6674.3|6671.5|6668.9|6666.1|62
1619789420000|2021-04-30 13:30:20|6668.4|6665.6|6666.8|6664|6668.8|6666|6666.4|6663.6|15
1619789430000|2021-04-30 13:30:30|6667.3|6664.5|6667.3|6664.5|6667.4|6664.6|6666.4|6663.6|18
1619789440000|2021-04-30 13:30:40|6666.8|6664|6659.9|6657.1|6667.3|6664.5|6659.4|6656.6|25
1619789450000|2021-04-30 13:30:50|6660.3|6657.5|6662.4|6659.6|6662.4|6659.6|6659.9|6657.1|38
1619789460000|2021-04-30 13:31:00|6662.8|6660|6666.4|6663.6|6666.4|6663.6|6662.4|6659.6|44
1619789470000|2021-04-30 13:31:10|6666.9|6664.1|6663.4|6660.6|6666.9|6664.1|6663.4|6660.6|30
1619789480000|2021-04-30 13:31:20|6662.9|6660.1|6661.9|6659.1|6663.9|6661.1|6661.4|6658.6|55
1619789490000|2021-04-30 13:31:30|6662.4|6659.6|6662.4|6659.6|6662.4|6659.6|6661.9|6659.1|41
1619789500000|2021-04-30 13:31:40|6662.9|6660.1|6664.3|6661.5|6665.3|6662.5|6662.4|6659.6|67
1619789510000|2021-04-30 13:31:50|6664.4|6661.6|6664.4|6661.6|6666.4|6663.6|6664.3|6661.5|71
1619789520000|2021-04-30 13:32:00|6665.3|6662.5|6667.4|6664.6|6668.8|6666|6664.8|6662|92
1619789530000|2021-04-30 13:32:10|6667.3|6664.5|6667.3|6664.5|6667.8|6665|6667.3|6664.5|101
1619789540000|2021-04-30 13:32:20|6667.8|6665|6666.4|6663.6|6668.3|6665.5|6666.4|6663.6|72
1619789550000|2021-04-30 13:32:30|6667.3|6664.5|6667.4|6664.6|6668.4|6665.6|6667.3|6664.5|23
1619789560000|2021-04-30 13:32:40|6668.3|6665.5|6669.9|6667.1|6670.4|6667.6|6667.4|6664.6|58
1619789570000|2021-04-30 13:32:50|6669.4|6666.6|6670.4|6667.6|6671.3|6668.5|6669.4|6666.6|8
1619789580000|2021-04-30 13:33:00|6670.3|6667.5|6670.4|6667.6|6671.3|6668.5|6669.4|6666.6|38
1619789590000|2021-04-30 13:33:10|6671.3|6668.5|6672.9|6670.1|6672.9|6670.1|6670.9|6668.1|8
1619789600000|2021-04-30 13:33:20|6673.4|6670.6|6674.8|6672|6676.4|6673.6|6673.4|6670.6|31
1619789610000|2021-04-30 13:33:30|6674.9|6672.1|6675.9|6673.1|6676.4|6673.6|6674.9|6672.1|8
1619789620000|2021-04-30 13:33:40|6675.4|6672.6|6674.8|6672|6675.9|6673.1|6674.4|6671.6|12
1619789630000|2021-04-30 13:33:50|6674.9|6672.1|6674.9|6672.1|6675.8|6673|6673.9|6671.1|8
1619789640000|2021-04-30 13:34:00|6676.4|6673.6|6677.8|6675|6678.4|6675.6|6676.4|6673.6|167
1619789650000|2021-04-30 13:34:10|6677.4|6674.6|6680.4|6677.6|6680.9|6678.1|6677.4|6674.6|135
1619789660000|2021-04-30 13:34:20|6679.9|6677.1|6683.8|6681|6683.8|6681|6679.9|6677.1|57
1619789670000|2021-04-30 13:34:30|6683.9|6681.1|6686.4|6683.6|6686.4|6683.6|6682.4|6679.6|173
1619789680000|2021-04-30 13:34:40|6687.3|6684.5|6686.8|6684|6687.4|6684.6|6685.9|6683.1|39
1619789690000|2021-04-30 13:34:50|6687.3|6684.5|6685.4|6682.6|6687.4|6684.6|6684.9|6682.1|44
1619789700000|2021-04-30 13:35:00|6686.4|6683.6|6685.8|6683|6686.4|6683.6|6685.3|6682.5|23
1619789710000|2021-04-30 13:35:10|6685.3|6682.5|6684.3|6681.5|6685.3|6682.5|6684.3|6681.5|46
1619789720000|2021-04-30 13:35:20|6684.4|6681.6|6685.9|6683.1|6686.3|6683.5|6684.4|6681.6|75
1619789730000|2021-04-30 13:35:30|6686.3|6683.5|6686.3|6683.5|6687.3|6684.5|6686.3|6683.5|24
1619789740000|2021-04-30 13:35:40|6686.9|6684.1|6687.3|6684.5|6688.8|6686|6686.9|6684.1|113
1619789750000|2021-04-30 13:35:50|6686.4|6683.6|6686.4|6683.6|6687.3|6684.5|6685.8|6683|11
1619789760000|2021-04-30 13:36:00|6686.8|6684|6686.3|6683.5|6686.8|6684|6685.3|6682.5|36
1619789770000|2021-04-30 13:36:10|6686.4|6683.6|6687.3|6684.5|6687.3|6684.5|6686.3|6683.5|15
1619789780000|2021-04-30 13:36:20|6686.8|6684|6690.3|6687.5|6691.3|6688.5|6686.8|6684|216
1619789790000|2021-04-30 13:36:30|6689.8|6687|6689.3|6686.5|6690.3|6687.5|6688.3|6685.5|30
1619789800000|2021-04-30 13:36:40|6689.8|6687|6690.8|6688|6691.3|6688.5|6689.3|6686.5|35
1619789810000|2021-04-30 13:36:50|6690.3|6687.5|6693.8|6691|6694.3|6691.5|6690.3|6687.5|158
1619789820000|2021-04-30 13:37:00|6694.3|6691.5|6693.8|6691|6694.8|6692|6692.8|6690|67
1619789830000|2021-04-30 13:37:10|6694.3|6691.5|6695.3|6692.5|6695.3|6692.5|6693.3|6690.5|52
1619789840000|2021-04-30 13:37:20|6694.8|6692|6693.4|6690.6|6696.3|6693.5|6693.4|6690.6|76
1619789850000|2021-04-30 13:37:30|6693.3|6690.5|6690.3|6687.5|6693.3|6690.5|6690.3|6687.5|89
1619789860000|2021-04-30 13:37:40|6689.4|6686.6|6690.4|6687.6|6691.3|6688.5|6689.3|6686.5|13
1619789870000|2021-04-30 13:37:50|6691.3|6688.5|6691.8|6689|6691.8|6689|6690.3|6687.5|20
1619789880000|2021-04-30 13:38:00|6692.3|6689.5|6691.8|6689|6693.3|6690.5|6691.3|6688.5|36
1619789890000|2021-04-30 13:38:10|6691.3|6688.5|6690.3|6687.5|6691.8|6689|6690.3|6687.5|42
1619789900000|2021-04-30 13:38:20|6689.8|6687|6691.3|6688.5|6691.3|6688.5|6689.8|6687|8
1619789910000|2021-04-30 13:38:30|6692.3|6689.5|6692.3|6689.5|6693.3|6690.5|6692.3|6689.5|65
1619789920000|2021-04-30 13:38:40|6692.8|6690|6692.3|6689.5|6693.3|6690.5|6692.3|6689.5|50
1619789930000|2021-04-30 13:38:50|6693.3|6690.5|6692.8|6690|6693.3|6690.5|6692.3|6689.5|78
1619789940000|2021-04-30 13:39:00|6692.3|6689.5|6693.3|6690.5|6694.3|6691.5|6692.3|6689.5|11
1619789950000|2021-04-30 13:39:10|6693.8|6691|6693.3|6690.5|6693.8|6691|6692.8|6690|14
1619789960000|2021-04-30 13:39:20|6692.8|6690|6689.8|6687|6692.8|6690|6687.4|6684.6|211
1619789970000|2021-04-30 13:39:30|6690.3|6687.5|6690.3|6687.5|6691.3|6688.5|6689.9|6687.1|9
1619789980000|2021-04-30 13:39:40|6689.8|6687|6692.3|6689.5|6693.3|6690.5|6689.8|6687|22
1619789990000|2021-04-30 13:39:50|6692.8|6690|6689.9|6687.1|6692.8|6690|6689.9|6687.1|15
1619790000000|2021-04-30 13:40:00|6690.3|6687.5|6691.3|6688.5|6691.3|6688.5|6690.3|6687.5|25
1619790010000|2021-04-30 13:40:10|6690.3|6687.5|6690.3|6687.5|6690.3|6687.5|6689.8|6687|14
1619790020000|2021-04-30 13:40:20|6689.8|6687|6687.8|6685|6689.8|6687|6687.3|6684.5|57
1619790030000|2021-04-30 13:40:30|6687.3|6684.5|6687.3|6684.5|6688.8|6686|6687.3|6684.5|10
1619790040000|2021-04-30 13:40:40|6688.3|6685.5|6687.3|6684.5|6688.3|6685.5|6686.3|6683.5|24
1619790050000|2021-04-30 13:40:50|6687.8|6685|6687.9|6685.1|6688.3|6685.5|6687.3|6684.5|3
1619790060000|2021-04-30 13:41:00|6687.8|6685|6689.8|6687|6690.3|6687.5|6687.8|6685|9
1619790070000|2021-04-30 13:41:10|6690.3|6687.5|6690.8|6688|6691.3|6688.5|6690.3|6687.5|29
1619790080000|2021-04-30 13:41:20|6690.3|6687.5|6689.3|6686.5|6690.3|6687.5|6689.3|6686.5|15
1619790090000|2021-04-30 13:41:30|6689.8|6687|6690.8|6688|6691.3|6688.5|6689.3|6686.5|9
1619790100000|2021-04-30 13:41:40|||||||||6
1619790110000|2021-04-30 13:41:50|6691.3|6688.5|6693.3|6690.5|6693.3|6690.5|6691.3|6688.5|7
1619790120000|2021-04-30 13:42:00|6692.8|6690|6693.3|6690.5|6693.3|6690.5|6692.8|6690|8
1619790130000|2021-04-30 13:42:10|6693.8|6691|6693.8|6691|6695.3|6692.5|6693.3|6690.5|14
1619790140000|2021-04-30 13:42:20|6693.3|6690.5|6692.8|6690|6693.3|6690.5|6691.8|6689|28
1619790150000|2021-04-30 13:42:30|6692.3|6689.5|6690.9|6688.1|6692.8|6690|6690.9|6688.1|27
1619790160000|2021-04-30 13:42:40|6690.8|6688|6689.3|6686.5|6690.8|6688|6689.3|6686.5|13
1619790170000|2021-04-30 13:42:50|6688.8|6686|6687.4|6684.6|6690.3|6687.5|6687.4|6684.6|64
1619790180000|2021-04-30 13:43:00|6687.8|6685|6687.3|6684.5|6688.3|6685.5|6686.9|6684.1|26
1619790190000|2021-04-30 13:43:10|6686.9|6684.1|6686.3|6683.5|6686.9|6684.1|6684.9|6682.1|18
1619790200000|2021-04-30 13:43:20|6685.9|6683.1|6685.3|6682.5|6686.3|6683.5|6685.3|6682.5|5
1619790210000|2021-04-30 13:43:30|6684.4|6681.6|6686.4|6683.6|6686.4|6683.6|6684.4|6681.6|50
1619790220000|2021-04-30 13:43:40|6686.3|6683.5|6686.4|6683.6|6686.4|6683.6|6686.3|6683.5|22
1619790230000|2021-04-30 13:43:50|6686.3|6683.5|6686.3|6683.5|6686.3|6683.5|6686.3|6683.5|10
1619790240000|2021-04-30 13:44:00|6686.4|6683.6|6684.3|6681.5|6686.4|6683.6|6684.3|6681.5|132
1619790250000|2021-04-30 13:44:10|6682.4|6679.6|6682.3|6679.5|6682.4|6679.6|6681.4|6678.6|49
1619790260000|2021-04-30 13:44:20|6681.9|6679.1|6683.3|6680.5|6683.3|6680.5|6681.9|6679.1|7
1619790270000|2021-04-30 13:44:30|||||||||5
1619790280000|2021-04-30 13:44:40|6682.9|6680.1|6682.9|6680.1|6683.4|6680.6|6682.9|6680.1|48
1619790290000|2021-04-30 13:44:50|6683.3|6680.5|6683.3|6680.5|6684.3|6681.5|6683.3|6680.5|23
1619790300000|2021-04-30 13:45:00|6683.8|6681|6686.3|6683.5|6688.3|6685.5|6683.8|6681|70
1619790310000|2021-04-30 13:45:10|6686.8|6684|6687.8|6685|6688.3|6685.5|6686.4|6683.6|24
1619790320000|2021-04-30 13:45:20|6688.3|6685.5|6687.8|6685|6688.3|6685.5|6687.3|6684.5|11
1619790330000|2021-04-30 13:45:30|6688.3|6685.5|6683.8|6681|6689.3|6686.5|6683.8|6681|50
1619790340000|2021-04-30 13:45:40|6683.9|6681.1|6684.3|6681.5|6686.3|6683.5|6683.9|6681.1|29
1619790350000|2021-04-30 13:45:50|6684.8|6682|6684.3|6681.5|6684.8|6682|6682.8|6680|82
1619790360000|2021-04-30 13:46:00|6684.8|6682|6687.3|6684.5|6687.3|6684.5|6684.3|6681.5|26
1619790370000|2021-04-30 13:46:10|6687.8|6685|6687.3|6684.5|6688.4|6685.6|6687.3|6684.5|26
1619790380000|2021-04-30 13:46:20|6686.8|6684|6688.3|6685.5|6688.3|6685.5|6685.3|6682.5|557
1619790400000|2021-04-30 13:46:40|6689.3|6686.5|6683.3|6680.5|6689.3|6686.5|6683.3|6680.5|202
1619790410000|2021-04-30 13:46:50|6682.3|6679.5|6681.3|6678.5|6682.3|6679.5|6680.3|6677.5|30
1619790420000|2021-04-30 13:47:00|6680.8|6678|6680.8|6678|6681.3|6678.5|6680.3|6677.5|24
1619790430000|2021-04-30 13:47:10|6681.3|6678.5|6684.3|6681.5|6684.3|6681.5|6680.8|6678|34
1619790440000|2021-04-30 13:47:20|6683.4|6680.6|6682.3|6679.5|6683.4|6680.6|6682.3|6679.5|16
1619790450000|2021-04-30 13:47:30|6682.8|6680|6680.8|6678|6682.8|6680|6680.8|6678|20
1619790460000|2021-04-30 13:47:40|6681.3|6678.5|6682.3|6679.5|6682.3|6679.5|6680.8|6678|32
1619790470000|2021-04-30 13:47:50|6681.8|6679|6681.8|6679|6681.8|6679|6681.4|6678.6|5
1619790480000|2021-04-30 13:48:00|6682.3|6679.5|6682.3|6679.5|6682.3|6679.5|6680.3|6677.5|8
1619790490000|2021-04-30 13:48:10|6681.9|6679.1|6681.3|6678.5|6681.9|6679.1|6680.9|6678.1|30
1619790500000|2021-04-30 13:48:20|6680.8|6678|6677.4|6674.6|6680.8|6678|6676.3|6673.5|23
1619790510000|2021-04-30 13:48:30|6677.3|6674.5|6677.3|6674.5|6678.3|6675.5|6676.3|6673.5|18
1619790520000|2021-04-30 13:48:40|6676.9|6674.1|6678.3|6675.5|6678.3|6675.5|6676.9|6674.1|6
1619790530000|2021-04-30 13:48:50|6677.3|6674.5|6677.3|6674.5|6677.8|6675|6676.8|6674|3
1619790540000|2021-04-30 13:49:00|6678.3|6675.5|6677.8|6675|6678.3|6675.5|6677.3|6674.5|12
1619790550000|2021-04-30 13:49:10|6677.3|6674.5|6681.3|6678.5|6681.3|6678.5|6677.3|6674.5|31
1619790560000|2021-04-30 13:49:20|6680.8|6678|6680.8|6678|6680.8|6678|6679.8|6677|0
1619790570000|2021-04-30 13:49:30|6681.3|6678.5|6680.8|6678|6681.8|6679|6679.8|6677|19
1619790580000|2021-04-30 13:49:40|6679.8|6677|6678.4|6675.6|6679.8|6677|6678.4|6675.6|61
1619790590000|2021-04-30 13:49:50|6679.3|6676.5|6684.8|6682|6685.3|6682.5|6678.4|6675.6|154
1619790600000|2021-04-30 13:50:00|6684.9|6682.1|6683.3|6680.5|6685.3|6682.5|6682.9|6680.1|30
1619790610000|2021-04-30 13:50:10|6682.9|6680.1|6679.4|6676.6|6682.9|6680.1|6679.4|6676.6|14
1619790620000|2021-04-30 13:50:20|6679.9|6677.1|6678.9|6676.1|6680.8|6678|6677.9|6675.1|20
1619790630000|2021-04-30 13:50:30|6678.4|6675.6|6678.3|6675.5|6679.3|6676.5|6678.3|6675.5|0
1619790640000|2021-04-30 13:50:40|6677.8|6675|6678.8|6676|6679.3|6676.5|6676.4|6673.6|63
1619790650000|2021-04-30 13:50:50|6678.3|6675.5|6676.9|6674.1|6678.3|6675.5|6675.4|6672.6|28
1619790660000|2021-04-30 13:51:00|6676.8|6674|6675.3|6672.5|6677.3|6674.5|6674.8|6672|13
1619790670000|2021-04-30 13:51:10|6675.8|6673|6675.3|6672.5|6675.8|6673|6674.8|6672|30
1619790680000|2021-04-30 13:51:20|6674.9|6672.1|6674.8|6672|6675.3|6672.5|6672.4|6669.6|34
1619790690000|2021-04-30 13:51:30|6674.9|6672.1|6676.3|6673.5|6676.8|6674|6674.9|6672.1|12
1619790700000|2021-04-30 13:51:40|6675.9|6673.1|6675.3|6672.5|6676.3|6673.5|6675.3|6672.5|6
1619790710000|2021-04-30 13:51:50|6675.8|6673|6674.9|6672.1|6676.3|6673.5|6672.4|6669.6|46
1619790720000|2021-04-30 13:52:00|6675.3|6672.5|6673.3|6670.5|6675.3|6672.5|6672.8|6670|117
1619790730000|2021-04-30 13:52:10|6673.4|6670.6|6674.3|6671.5|6675.3|6672.5|6673.4|6670.6|25
1619790740000|2021-04-30 13:52:20|6674.8|6672|6675.3|6672.5|6675.3|6672.5|6674.8|6672|1
1619790750000|2021-04-30 13:52:30|6674.9|6672.1|6675.3|6672.5|6675.3|6672.5|6674.3|6671.5|28
1619790760000|2021-04-30 13:52:40|6674.9|6672.1|6676.3|6673.5|6677.3|6674.5|6674.9|6672.1|7
1619790770000|2021-04-30 13:52:50|6675.9|6673.1|6677.3|6674.5|6679.3|6676.5|6675.9|6673.1|48
1619790780000|2021-04-30 13:53:00|6676.3|6673.5|6677.8|6675|6678.3|6675.5|6676.3|6673.5|17
1619790790000|2021-04-30 13:53:10|6678.3|6675.5|6678.3|6675.5|6678.3|6675.5|6677.3|6674|54
1619790800000|2021-04-30 13:53:20|6677.3|6674.5|6677.8|6675|6678.3|6675.5|6676.8|6674|6
1619790810000|2021-04-30 13:53:30|6678.3|6675.5|6677.3|6674.5|6678.3|6675.5|6677.3|6674.5|2
1619790820000|2021-04-30 13:53:40|6677.8|6675|6677.8|6675|6678.3|6675.5|6677.4|6674.6|7
1619790830000|2021-04-30 13:53:50|6677.3|6674.5|6677.3|6674.5|6677.8|6675|6677.3|6674.5|0
1619790840000|2021-04-30 13:54:00|6677.4|6674.6|6674.3|6671.5|6677.8|6675|6673.4|6670.6|10
1619790850000|2021-04-30 13:54:10|6673.9|6671.1|6675.8|6673|6675.8|6673|6673.8|6671|12
1619790860000|2021-04-30 13:54:20|6675.3|6672.5|6674.9|6672.1|6675.3|6672.5|6674.9|6672.1|0
1619790870000|2021-04-30 13:54:30|6675.3|6672.5|6670.4|6667.6|6675.3|6672.5|6670.4|6667.6|11
1619790880000|2021-04-30 13:54:40|6670.8|6668|6670.3|6667.5|6671.3|6668.5|6670.3|6667.5|14
1619790890000|2021-04-30 13:54:50|6669.9|6667.1|6668.8|6666|6670.3|6667.5|6667.8|6665|73
1619790900000|2021-04-30 13:55:00|6668.4|6665.6|6670.3|6667.5|6670.3|6667.5|6668.4|6665.6|82
1619790910000|2021-04-30 13:55:10|6669.9|6667.1|6668.9|6666.1|6669.9|6667.1|6668.9|6666.1|24
1619790920000|2021-04-30 13:55:20|6668.3|6665.5|6667.8|6665|6668.3|6665.5|6666.3|6663.5|40
1619790930000|2021-04-30 13:55:30|6668.3|6665.5|6667.3|6664.5|6668.3|6665.5|6666.3|6663.5|48
1619790940000|2021-04-30 13:55:40|6666.8|6664|6667.3|6664.5|6667.3|6664.5|6666.3|6663.5|3
1619790950000|2021-04-30 13:55:50|6666.8|6664|6666.8|6664|6667.3|6664.5|6666.3|6663.5|20
1619790960000|2021-04-30 13:56:00|6666.9|6664.1|6666.3|6663.5|6666.9|6664.1|6666.3|6663.5|410
1619790970000|2021-04-30 13:56:10|6665.3|6662.5|6664.3|6661.5|6665.3|6662.5|6664.3|6661.5|129
1619790980000|2021-04-30 13:56:20|6664.8|6662|6664.3|6661.5|6664.8|6662|6664.3|6661.5|31
1619790990000|2021-04-30 13:56:30|6664.8|6662|6665.8|6663|6666.3|6663.5|6664.4|6661.6|100
1619791000000|2021-04-30 13:56:40|6665.3|6662.5|6665.8|6663|6665.8|6663|6665.3|6662.5|18
1619791010000|2021-04-30 13:56:50|6667.3|6664.5|6665.3|6662.5|6667.3|6664.5|6665.3|6662.5|24
1619791020000|2021-04-30 13:57:00|6665.4|6662.6|6666.3|6663.5|6666.8|6664|6665.4|6662.6|25
1619791030000|2021-04-30 13:57:10|6667.3|6664.5|6666.3|6663.5|6667.3|6664.5|6666.3|6663.5|55
1619791040000|2021-04-30 13:57:20|6666.8|6664|6666.4|6663.6|6667.3|6664.5|6666.3|6663.5|9
1619791050000|2021-04-30 13:57:30|6666.3|6663.5|6665.3|6662.5|6666.3|6663.5|6664.3|6661.5|42
1619791060000|2021-04-30 13:57:40|||||||||10
1619791070000|2021-04-30 13:57:50|6665.4|6662.6|6665.8|6663|6666.3|6663.5|6665.4|6662.6|16
1619791080000|2021-04-30 13:58:00|6666.3|6663.5|6665.3|6662.5|6666.3|6663.5|6664.8|6662|21
1619791090000|2021-04-30 13:58:10|||||||||42
1619791100000|2021-04-30 13:58:20|||||||||1
1619791110000|2021-04-30 13:58:30|6665.8|6663|6666.3|6663.5|6666.3|6663.5|6665.3|6662.5|19
1619791120000|2021-04-30 13:58:40|6666.4|6663.6|6667.8|6665|6667.8|6665|6666.4|6663.6|10
1619791130000|2021-04-30 13:58:50|6667.3|6664.5|6668.3|6665.5|6668.3|6665.5|6666.8|6664|41
1619791140000|2021-04-30 13:59:00|6667.3|6664.5|6666.3|6663.5|6667.3|6664.5|6665.3|6662.5|25
1619791150000|2021-04-30 13:59:10|6665.8|6663|6666.8|6664|6666.8|6664|6665.3|6662.5|26
1619791160000|2021-04-30 13:59:20|6666.3|6663.5|6667.3|6664.5|6667.3|6664.5|6666.3|6663.5|4
1619791170000|2021-04-30 13:59:30|6668.2|6665.4|6667.3|6664.5|6668.3|6665.5|6666.4|6663.6|21
1619791180000|2021-04-30 13:59:40|6667.8|6665|6668.3|6665.5|6668.3|6665.5|6667.8|6665|3
1619791190000|2021-04-30 13:59:50|6667.9|6665.1|6669.3|6666.5|6669.3|6666.5|6667.8|6665|2
1619791200000|2021-04-30 14:00:00|6669.8|6667|6670.3|6667.5|6670.3|6667.5|6668.3|6665.5|91
1619791210000|2021-04-30 14:00:10|6670.4|6667.6|6671.8|6669|6672.8|6670|6670.4|6667.6|33
1619791220000|2021-04-30 14:00:20|6672.3|6669.5|6669.3|6666.5|6672.8|6670|6669.3|6666.5|31
1619791230000|2021-04-30 14:00:30|6670.3|6667.5|6669.8|6667|6670.8|6668|6669.8|6667|39
1619791240000|2021-04-30 14:00:40|6670.3|6667.5|6665.3|6662.5|6670.3|6667.5|6665.3|6662.5|26
1619791250000|2021-04-30 14:00:50|6665.8|6663|6665.3|6662.5|6666.3|6663.5|6664.3|6661.5|59
1619791260000|2021-04-30 14:01:00|6665.8|6663|6665.3|6662.5|6666.3|6663.5|6664.3|6661.5|75
1619791270000|2021-04-30 14:01:10|6665.8|6663|6666.3|6663.5|6666.3|6663.5|6664.3|6661.5|41
1619791280000|2021-04-30 14:01:20|6665.8|6663|6665.3|6662.5|6666.3|6663.5|6665.3|6662.5|17
1619791290000|2021-04-30 14:01:30|6666.3|6663.5|6665.3|6662.5|6666.3|6663.5|6664.3|6661.5|107
1619791300000|2021-04-30 14:01:40|6665.8|6663|6665.3|6662.5|6665.8|6663|6664.3|6661.5|90
1619791310000|2021-04-30 14:01:50|6664.3|6661.5|6665.3|6662.5|6665.3|6662.5|6664.3|6661.5|75
1619791320000|2021-04-30 14:02:00|6664.8|6662|6661.3|6658.5|6665.3|6662.5|6660.3|6657.5|73
1619791330000|2021-04-30 14:02:10|6661.8|6659|6662.3|6659.5|6662.3|6659.5|6660.3|6657.5|10
1619791340000|2021-04-30 14:02:20|6663.3|6660.5|6662.3|6659.5|6663.3|6660.5|6662.3|6659.5|35
1619791350000|2021-04-30 14:02:30|6662.8|6660|6663.8|6661|6664.3|6661.5|6662.3|6659.5|23
1619791360000|2021-04-30 14:02:40|6664.3|6661.5|6665.8|6663|6667.8|6665|6664.3|6661.5|97
1619791370000|2021-04-30 14:02:50|6665.3|6662.5|6663.8|6661|6665.3|6662.5|6663.8|6661|9
1619791380000|2021-04-30 14:03:00|6664.3|6661.5|6665.8|6663|6666.3|6663.5|6663.8|6661|14
1619791390000|2021-04-30 14:03:10|6665.3|6662.5|6666.3|6663.5|6666.3|6663.5|6665.3|6662.5|12
1619791400000|2021-04-30 14:03:20|6665.3|6662.5|6663.3|6660.5|6665.3|6662.5|6663.3|6660.5|5
1619791410000|2021-04-30 14:03:30|6664.3|6661.5|6657.8|6655|6664.3|6661.5|6657.3|6654.5|67
1619791420000|2021-04-30 14:03:40|6658.3|6655.5|6658.8|6656|6658.8|6656|6657.3|6654.5|30
1619791430000|2021-04-30 14:03:50|6658.3|6655.5|6658.3|6655.5|6659.3|6656.5|6657.8|6655|49
1619791440000|2021-04-30 14:04:00|6658.8|6656|6661.3|6658.5|6661.3|6658.5|6658.3|6655.5|46
1619791450000|2021-04-30 14:04:10|6662.8|6660|6662.3|6659.5|6663.8|6661|6662.3|6659.5|62
1619791460000|2021-04-30 14:04:20|6661.3|6658.5|6663.3|6660.5|6664.3|6661.5|6661.3|6658.5|80
1619791470000|2021-04-30 14:04:30|6662.3|6659.5|6663.3|6660.5|6663.3|6660.5|6662.3|6659.5|22
1619791480000|2021-04-30 14:04:40|6662.8|6660|6660.3|6657.5|6664.3|6661.5|6660.3|6657.5|86
1619791490000|2021-04-30 14:04:50|6659.8|6657|6659.8|6657|6660.8|6658|6659.3|6656.5|141
1619791500000|2021-04-30 14:05:00|6659.3|6656.5|6659.3|6656.5|6659.3|6656.5|6657.3|6654.5|45
1619791510000|2021-04-30 14:05:10|6658.8|6656|6660.3|6657.5|6661.3|6658.5|6658.8|6656|32
1619791520000|2021-04-30 14:05:20|6659.8|6657|6660.3|6657.5|6660.3|6657.5|6659.8|6657|5
1619791530000|2021-04-30 14:05:30|6659.8|6657|6658.3|6655.5|6659.8|6657|6657.3|6654.5|52
1619791540000|2021-04-30 14:05:40|6658.8|6656|6653.3|6650.5|6658.8|6656|6653.3|6650.5|66
1619791550000|2021-04-30 14:05:50|6654.3|6651.5|6653.4|6650.6|6654.3|6651.5|6651.8|6649|179
1619791560000|2021-04-30 14:06:00|6653.3|6650.5|6654.3|6651.5|6654.8|6652|6652.3|6649.5|18
1619791570000|2021-04-30 14:06:10|6653.8|6651|6652.3|6649.5|6654.3|6651.5|6651.3|6648.5|36
1619791580000|2021-04-30 14:06:20|6652.8|6650|6651.8|6649|6653.3|6650.5|6651.3|6648.5|5
1619791590000|2021-04-30 14:06:30|6652.3|6649.5|6654.3|6651.5|6654.3|6651.5|6651.8|6649|106
1619791600000|2021-04-30 14:06:40|6654.8|6652|6655.3|6652.5|6656.3|6653.5|6653.8|6651|54
1619791610000|2021-04-30 14:06:50|6654.8|6652|6657.8|6655|6658.3|6655.5|6654.3|6651.5|54
1619791620000|2021-04-30 14:07:00|6658.3|6655.5|6661.8|6659|6662.8|6660|6658.3|6655.5|63
1619791630000|2021-04-30 14:07:10|6662.3|6659.5|6661.8|6659|6663.8|6661|6661.3|6658.5|24
1619791640000|2021-04-30 14:07:20|6661.3|6658.5|6663.3|6660.5|6663.3|6660.5|6660.3|6657.5|18
1619791650000|2021-04-30 14:07:30|6664.3|6661.5|6665.3|6662.5|6667.3|6664.5|6664.3|6661.5|160
1619791660000|2021-04-30 14:07:40|6664.8|6662|6664.8|6662|6665.3|6662.5|6664.3|6661.5|2
1619791670000|2021-04-30 14:07:50|6664.3|6661.5|6664.8|6662|6664.8|6662|6663.8|6661|40
1619791680000|2021-04-30 14:08:00|6664.3|6661.5|6668.3|6665.5|6668.3|6665.5|6664.3|6661.5|25
1619791690000|2021-04-30 14:08:10|6669.3|6666.5|6669.3|6666.5|6670.3|6667.5|6669.3|6666.5|67
1619791700000|2021-04-30 14:08:20|6669.8|6667|6667.8|6665|6670.3|6667.5|6667.8|6665|34
1619791710000|2021-04-30 14:08:30|6668.3|6665.5|6667.3|6664.5|6669.8|6667|6667.3|6664.5|17
1619791720000|2021-04-30 14:08:40|6668.3|6665.5|6667.8|6665|6668.3|6665.5|6666.3|6663.5|3
1619791730000|2021-04-30 14:08:50|6667.3|6664.5|6667.3|6664.5|6667.3|6664.5|6665.3|6662.5|68
1619791740000|2021-04-30 14:09:00|6667.8|6665|6668.3|6665.5|6669.3|6666.5|6667.3|6664.5|16
1619791750000|2021-04-30 14:09:10|6668.8|6666|6669.3|6666.5|6669.3|6666.5|6668.3|6665.5|3
1619791760000|2021-04-30 14:09:20|6668.3|6665.5|6669.3|6666.5|6669.3|6666.5|6668.3|6665.5|36
1619791770000|2021-04-30 14:09:30|6670.3|6667.5|6673.3|6670.5|6673.3|6670.5|6670.3|6667.5|86
1619791780000|2021-04-30 14:09:40|6674.3|6671.5|6676.3|6673.5|6676.3|6673.5|6673.3|6670.5|130
1619791790000|2021-04-30 14:09:50|6676.8|6674|6679.3|6676.5|6679.3|6676.5|6676.8|6674|330
1619791800000|2021-04-30 14:10:00|6679.2|6676.4|6681.3|6678.5|6683.3|6680.5|6677.8|6675|139
1619791810000|2021-04-30 14:10:10|6681.7|6678.9|6680.3|6677.5|6682.7|6679.9|6679.8|6677|44
1619791820000|2021-04-30 14:10:20|6679.8|6677|6678.3|6675.5|6680.2|6677.4|6678.3|6675.5|29
1619791830000|2021-04-30 14:10:30|6678.7|6675.9|6681.3|6678.5|6681.3|6678.5|6678.3|6675.5|26
1619791840000|2021-04-30 14:10:40|6681.8|6679|6681.7|6678.9|6682.3|6679.5|6681.3|6678.5|6
1619791850000|2021-04-30 14:10:50|6682.2|6679.4|6680.3|6677.5|6682.2|6679.4|6680.3|6677.5|19
1619791860000|2021-04-30 14:11:00|6680.2|6677.4|6678.8|6676|6680.2|6677.4|6678.3|6675.5|31
1619791870000|2021-04-30 14:11:10|6679.2|6676.4|6678.3|6675.5|6679.2|6676.4|6677.8|6675|8
1619791880000|2021-04-30 14:11:20|6678.7|6675.9|6678.8|6676|6679.3|6676.5|6678.2|6675.4|10
1619791890000|2021-04-30 14:11:30|6678.7|6675.9|6678.3|6675.5|6679.2|6676.4|6678.3|6675.5|6
1619791900000|2021-04-30 14:11:40|6679.2|6676.4|6678.3|6675.5|6679.2|6676.4|6677.3|6674.5|106
1619791910000|2021-04-30 14:11:50|6677.7|6674.9|6677.7|6674.9|6678.2|6675.4|6677.3|6674.5|0
1619791920000|2021-04-30 14:12:00|6677.3|6674.5|6676.3|6673.5|6677.8|6675|6674.8|6672|23
1619791930000|2021-04-30 14:12:10|6677.2|6674.4|6675.3|6672.5|6677.2|6674.4|6675.3|6672.5|31
1619791940000|2021-04-30 14:12:20|6675.7|6672.9|6675.7|6672.9|6675.7|6672.9|6674.8|6672|5
1619791950000|2021-04-30 14:12:30|6676.2|6673.4|6672.2|6669.4|6676.2|6673.4|6671.3|6668.5|17
1619791960000|2021-04-30 14:12:40|6672.3|6669.5|6673.2|6670.4|6674.2|6671.4|6672.3|6669.5|58
1619791970000|2021-04-30 14:12:50|6672.7|6669.9|6671.3|6668.5|6672.7|6669.9|6671.3|6668.5|39
1619791980000|2021-04-30 14:13:00|6671.2|6668.4|6667.2|6664.4|6671.2|6668.4|6667.2|6664.4|22
1619791990000|2021-04-30 14:13:10|6666.8|6664|6667.2|6664.4|6667.8|6665|6666.8|6664|69
1619792000000|2021-04-30 14:13:20|6666.7|6663.9|6667.7|6664.9|6668.2|6665.4|6666.2|6663.4|8
1619792010000|2021-04-30 14:13:30|6668.2|6665.4|6667.2|6664.4|6668.2|6665.4|6667.2|6664.4|8
1619792020000|2021-04-30 14:13:40|6666.2|6663.4|6667.2|6664.4|6667.2|6664.4|6666.2|6663.4|6
1619792030000|2021-04-30 14:13:50|6668.2|6665.4|6667.3|6664.5|6668.2|6665.4|6667.3|6664.5|3
1619792040000|2021-04-30 14:14:00|6667.7|6664.9|6667.2|6664.4|6667.7|6664.9|6666.2|6663.4|6
1619792050000|2021-04-30 14:14:10|6667.3|6664.5|6666.2|6663.4|6667.3|6664.5|6665.2|6662.4|9
1619792060000|2021-04-30 14:14:20|6666.3|6663.5|6665.3|6662.5|6666.7|6663.9|6665.3|6662.5|4
1619792070000|2021-04-30 14:14:30|6665.2|6662.4|6665.3|6662.5|6665.7|6662.9|6664.3|6661.5|27
1619792080000|2021-04-30 14:14:40|6665.7|6662.9|6665.2|6662.4|6666.2|6663.4|6665.2|6662.4|12
1619792090000|2021-04-30 14:14:50|6665.7|6662.9|6665.3|6662.5|6666.7|6663.9|6665.2|6662.4|15
1619792100000|2021-04-30 14:15:00|6665.2|6662.4|6666.2|6663.4|6666.2|6663.4|6665.2|6662.4|11
1619792110000|2021-04-30 14:15:10|6664.3|6661.5|6660.2|6657.4|6664.3|6661.5|6659.3|6656.5|133
1619792120000|2021-04-30 14:15:20|6659.8|6657|6658.2|6655.4|6660.3|6657.5|6656.8|6654|26
1619792130000|2021-04-30 14:15:30|6657.8|6655|6657.3|6654.5|6658.2|6655.4|6657.3|6654.5|4
1619792140000|2021-04-30 14:15:40|6658.2|6655.4|6661.2|6658.4|6661.2|6658.4|6658.2|6655.4|25
1619792150000|2021-04-30 14:15:50|6660.8|6658|6658.2|6655.4|6660.8|6658|6658.2|6655.4|7
1619792160000|2021-04-30 14:16:00|6657.8|6655|6658.8|6656|6659.2|6656.4|6657.3|6654.5|19
1619792170000|2021-04-30 14:16:10|6657.8|6655|6653.8|6651|6657.8|6655|6652.8|6650|71
1619792180000|2021-04-30 14:16:20|6654.2|6651.4|6656.3|6653.5|6656.3|6653.5|6653.8|6651|19
1619792190000|2021-04-30 14:16:30|6656.7|6653.9|6655.2|6652.4|6657.3|6654.5|6654.8|6652|23
1619792200000|2021-04-30 14:16:40|6654.8|6652|6654.2|6651.4|6655.2|6652.4|6654.2|6651.4|360
1619792210000|2021-04-30 14:16:50|6654.7|6651.9|6654.2|6651.4|6654.8|6652|6651.8|6649|24
1619792220000|2021-04-30 14:17:00|6653.8|6651|6653.7|6650.9|6653.8|6651|6652.8|6650|55
1619792230000|2021-04-30 14:17:10|6654.2|6651.4|6653.7|6650.9|6654.2|6651.4|6652.8|6650|8
1619792240000|2021-04-30 14:17:20|6653.8|6651|6654.3|6651.5|6657.2|6654.4|6653.8|6651|107
1619792250000|2021-04-30 14:17:30|6654.2|6651.4|6654.2|6651.4|6655.2|6652.4|6653.2|6650.4|17
1619792260000|2021-04-30 14:17:40|6654.7|6651.9|6653.7|6650.9|6654.7|6651.9|6653.7|6650.9|7
1619792270000|2021-04-30 14:17:50|6654.2|6651.4|6653.3|6650.5|6655.2|6652.4|6653.3|6650.5|17
1619792280000|2021-04-30 14:18:00|6653.7|6650.9|6653.3|6650.5|6654.2|6651.4|6653.2|6650.4|4
1619792290000|2021-04-30 14:18:10|6654.2|6651.4|6656.3|6653.5|6656.3|6653.5|6654.2|6651.4|15
1619792300000|2021-04-30 14:18:20|6656.2|6653.4|6656.8|6654|6657.2|6654.4|6656.2|6653.4|42
1619792310000|2021-04-30 14:18:30|6656.3|6653.5|6656.2|6653.4|6656.3|6653.5|6655.8|6653|17
1619792320000|2021-04-30 14:18:40|6654.8|6652|6653.8|6651|6655.2|6652.4|6653.8|6651|71
1619792330000|2021-04-30 14:18:50|6654.2|6651.4|6655.8|6653|6655.8|6653|6654.2|6651.4|14
1619792340000|2021-04-30 14:19:00|6655.7|6652.9|6656.8|6654|6656.8|6654|6655.3|6652.5|8
1619792350000|2021-04-30 14:19:10|6656.3|6653.5|6655.2|6652.4|6656.3|6653.5|6654.3|6651.5|14
1619792360000|2021-04-30 14:19:20|6655.7|6652.9|6656.2|6653.4|6656.2|6653.4|6655.3|6652.5|11
1619792370000|2021-04-30 14:19:30|6656.3|6653.5|6656.7|6653.9|6656.7|6653.9|6656.2|6653.4|15
1619792380000|2021-04-30 14:19:40|6656.2|6653.4|6655.7|6652.9|6656.7|6653.9|6655.2|6652.4|18
1619792390000|2021-04-30 14:19:50|6655.2|6652.4|6656.2|6653.4|6656.2|6653.4|6654.7|6651.9|14
1619792400000|2021-04-30 14:20:00|6656.7|6653.9|6655.2|6652.4|6657.2|6654.4|6654.8|6652|26
1619792410000|2021-04-30 14:20:10|6656.2|6653.4|6657.2|6654.4|6657.2|6654.4|6656.2|6653.4|120
1619792420000|2021-04-30 14:20:20|6656.3|6653.5|6649.7|6646.9|6656.3|6653.5|6648.3|6645.5|433
1619792430000|2021-04-30 14:20:30|6649.3|6646.5|6651.8|6649|6653.2|6650.4|6649.3|6646.5|126
1619792440000|2021-04-30 14:20:40|6652.2|6649.4|6653.2|6650.4|6654.7|6651.9|6652.2|6649.4|62
1619792450000|2021-04-30 14:20:50|6652.8|6650|6654.2|6651.4|6654.8|6652|6652.3|6649.5|13
1619792460000|2021-04-30 14:21:00|6654.3|6651.5|6655.2|6652.4|6656.2|6653.4|6653.8|6651|25
1619792470000|2021-04-30 14:21:10|6655.8|6653|6655.7|6652.9|6656.2|6653.4|6655.3|6652.5|15
1619792480000|2021-04-30 14:21:20|6655.3|6652.5|6656.2|6653.4|6656.2|6653.4|6655.2|6652.4|35
1619792490000|2021-04-30 14:21:30|6656.7|6653.9|6660.7|6657.9|6661.2|6658.4|6656.7|6653.9|92
1619792500000|2021-04-30 14:21:40|6661.2|6658.4|6662.2|6659.4|6662.2|6659.4|6660.7|6657.9|28
1619792510000|2021-04-30 14:21:50|6661.8|6659|6664.2|6661.4|6664.7|6661.9|6661.8|6659|93
1619792520000|2021-04-30 14:22:00|6664.3|6661.5|6662.2|6659.4|6664.7|6661.9|6661.2|6658.4|11
1619792530000|2021-04-30 14:22:10|6662.7|6659.9|6663.2|6660.4|6663.7|6660.9|6662.2|6659.4|76
1619792540000|2021-04-30 14:22:20|6662.2|6659.4|6663.2|6660.4|6663.2|6660.4|6662.2|6659.4|19
1619792550000|2021-04-30 14:22:30|6662.3|6659.5|6662.7|6659.9|6663.2|6660.4|6662.2|6659.4|17
1619792560000|2021-04-30 14:22:40|6662.2|6659.4|6660.2|6657.4|6662.7|6659.9|6660.2|6657.4|16
1619792570000|2021-04-30 14:22:50|6660.7|6657.9|6659.7|6656.9|6660.7|6657.9|6659.2|6656.4|2
1619792580000|2021-04-30 14:23:00|6659.3|6656.5|6657.7|6654.9|6659.3|6656.5|6656.2|6653.4|26
1619792590000|2021-04-30 14:23:10|6658.3|6655.5|6657.3|6654.5|6658.7|6655.9|6657.2|6654.4|24
1619792600000|2021-04-30 14:23:20|6657.2|6654.4|6655.2|6652.4|6657.2|6654.4|6655.2|6652.4|31
1619792610000|2021-04-30 14:23:30|6656.2|6653.4|6656.2|6653.4|6656.2|6653.4|6656.2|6653.4|35
1619792620000|2021-04-30 14:23:40|6655.8|6653|6655.8|6653|6656.2|6653.4|6655.7|6652.9|3
1619792630000|2021-04-30 14:23:50|6656.2|6653.4|6656.2|6653.4|6656.2|6653.4|6655.7|6652.9|3
1619792640000|2021-04-30 14:24:00|6655.2|6652.4|6656.2|6653.4|6656.2|6653.4|6655.2|6652.4|12
1619792650000|2021-04-30 14:24:10|6655.2|6652.4|6655.2|6652.4|6655.2|6652.4|6655.2|6652.4|6
1619792660000|2021-04-30 14:24:20|6655.3|6652.5|6656.2|6653.4|6656.7|6653.9|6655.2|6652.4|17
1619792670000|2021-04-30 14:24:30|6657.2|6654.4|6656.7|6653.9|6657.2|6654.4|6656.2|6653.4|18
1619792680000|2021-04-30 14:24:40|6656.2|6653.4|6656.7|6653.9|6657.2|6654.4|6656.2|6653.4|2
1619792690000|2021-04-30 14:24:50|6656.2|6653.4|6656.2|6653.4|6656.2|6653.4|6655.2|6652.4|16
1619792700000|2021-04-30 14:25:00|6656.3|6653.5|6656.2|6653.4|6656.7|6653.9|6656.2|6653.4|10
1619792710000|2021-04-30 14:25:10|6655.2|6652.4|6650.8|6648|6655.2|6652.4|6650.2|6647.4|179
1619792720000|2021-04-30 14:25:20|6650.3|6647.5|6663.7|6660.9|6664.2|6661.4|6649.7|6646.9|210
1619792730000|2021-04-30 14:25:30|6664.2|6661.4|6663.7|6660.9|6666.7|6663.9|6663.2|6660.4|94
1619792740000|2021-04-30 14:25:40|6664.2|6661.4|6662.2|6659.4|6664.2|6661.4|6661.7|6658.9|39
1619792750000|2021-04-30 14:25:50|6661.8|6659|6661.2|6658.4|6662.2|6659.4|6660.7|6657.9|110
1619792760000|2021-04-30 14:26:00|6661.7|6658.9|6659.2|6656.4|6661.7|6658.9|6658.2|6655.4|89
1619792770000|2021-04-30 14:26:10|6659.3|6656.5|6660.3|6657.5|6660.3|6657.5|6659.2|6656.4|21
1619792780000|2021-04-30 14:26:20|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|6659.2|6656.4|42
1619792790000|2021-04-30 14:26:30|6659.8|6657|6660.2|6657.4|6660.2|6657.4|6658.3|6655.5|17
1619792800000|2021-04-30 14:26:40|6660.3|6657.5|6664.2|6661.4|6664.2|6661.4|6660.3|6657.5|39
1619792810000|2021-04-30 14:26:50|6664.7|6661.9|6665.2|6662.4|6665.2|6662.4|6664.2|6661.4|11
1619792820000|2021-04-30 14:27:00|6664.7|6661.9|6668.2|6665.4|6668.2|6665.4|6663.7|6660.9|93
1619792830000|2021-04-30 14:27:10|6667.7|6664.9|6665.7|6662.9|6667.7|6664.9|6665.2|6662.4|57
1619792840000|2021-04-30 14:27:20|6666.2|6663.4|6666.7|6663.9|6667.2|6664.4|6666.2|6663.4|12
1619792850000|2021-04-30 14:27:30|6666.2|6663.4|6667.2|6664.4|6667.2|6664.4|6666.2|6663.4|0
1619792860000|2021-04-30 14:27:40|6666.7|6663.9|6668.2|6665.4|6668.7|6665.9|6666.7|6663.9|11
1619792870000|2021-04-30 14:27:50|6668.7|6665.9|6668.2|6665.4|6669.2|6666.4|6667.7|6664.9|4
1619792880000|2021-04-30 14:28:00|6667.7|6664.9|6668.7|6665.9|6669.2|6666.4|6667.7|6664.9|14
1619792890000|2021-04-30 14:28:10|6668.2|6665.4|6670.2|6667.4|6670.7|6667.9|6668.2|6665.4|22
1619792900000|2021-04-30 14:28:20|6670.7|6667.9|6671.2|6668.4|6671.2|6668.4|6669.2|6666.4|33
1619792910000|2021-04-30 14:28:30|6670.7|6667.9|6671.2|6668.4|6671.2|6668.4|6670.2|6667.4|5
1619792920000|2021-04-30 14:28:40|6672.2|6669.4|6673.7|6670.9|6673.7|6670.9|6672.2|6669.4|31
1619792930000|2021-04-30 14:28:50|6674.2|6671.4|6675.7|6672.9|6676.2|6673.4|6673.2|6670.4|30
1619792940000|2021-04-30 14:29:00|6675.2|6672.4|6674.7|6671.9|6675.2|6672.4|6673.2|6670.4|25
1619792950000|2021-04-30 14:29:10|6674.2|6671.4|6674.2|6671.4|6675.2|6672.4|6674.2|6671.4|6
1619792960000|2021-04-30 14:29:20|6675.2|6672.4|6676.2|6673.4|6676.2|6673.4|6674.7|6671.9|19
1619792970000|2021-04-30 14:29:30|6675.7|6672.9|6674.2|6671.4|6676.2|6673.4|6673.2|6670.4|53
1619792980000|2021-04-30 14:29:40|6674.7|6671.9|6673.7|6670.9|6674.7|6671.9|6673.2|6670.4|28
1619792990000|2021-04-30 14:29:50|6673.2|6670.4|6672.7|6669.9|6673.2|6670.4|6672.2|6669.4|5
1619793000000|2021-04-30 14:30:00|6673.2|6670.4|6672.2|6669.4|6675.2|6672.4|6671.8|6669|37
1619793010000|2021-04-30 14:30:10|6671.3|6668.5|6672.2|6669.4|6672.2|6669.4|6670.7|6667.9|13
1619793020000|2021-04-30 14:30:20|6671.7|6668.9|6672.2|6669.4|6672.2|6669.4|6671.7|6668.9|14
1619793030000|2021-04-30 14:30:30|6671.7|6668.9|6669.2|6666.4|6671.7|6668.9|6667.2|6664.4|43
1619793040000|2021-04-30 14:30:40|6670.2|6667.4|6674.2|6671.4|6674.2|6671.4|6669.7|6666.9|129
1619793050000|2021-04-30 14:30:50|6675.2|6672.4|6677.2|6674.4|6677.2|6674.4|6675.2|6672.4|43
1619793060000|2021-04-30 14:31:00|6676.7|6673.9|6676.7|6673.9|6677.2|6674.4|6675.7|6672.9|52
1619793070000|2021-04-30 14:31:10|6676.2|6673.4|6677.2|6674.4|6679.7|6676.9|6676.2|6673.4|49
1619793080000|2021-04-30 14:31:20|6677.3|6674.5|6679.7|6676.9|6680.2|6677.4|6677.3|6674.5|125
1619793090000|2021-04-30 14:31:30|6680.2|6677.4|6682.7|6679.9|6683.2|6680.4|6679.7|6676.9|85
1619793100000|2021-04-30 14:31:40|6682.2|6679.4|6682.7|6679.9|6683.2|6680.4|6681.2|6678.4|83
1619793110000|2021-04-30 14:31:50|6683.2|6680.4|6682.2|6679.4|6683.2|6680.4|6682.2|6679.4|37
1619793120000|2021-04-30 14:32:00|6681.2|6678.4|6681.7|6678.9|6682.2|6679.4|6680.2|6677.4|36
1619793130000|2021-04-30 14:32:10|6682.2|6679.4|6681.2|6678.4|6683.2|6680.4|6681.2|6678.4|5
1619793140000|2021-04-30 14:32:20|6680.8|6678|6682.2|6679.4|6682.2|6679.4|6680.2|6677.4|9
1619793150000|2021-04-30 14:32:30|6681.7|6678.9|6681.7|6678.9|6682.2|6679.4|6680.2|6677.4|5
1619793160000|2021-04-30 14:32:40|6682.2|6679.4|6682.2|6679.4|6683.2|6680.4|6681.2|6678.4|21
1619793170000|2021-04-30 14:32:50|6681.7|6678.9|6683.2|6680.4|6683.2|6680.4|6681.7|6678.9|21
1619793180000|2021-04-30 14:33:00|6682.7|6679.9|6680.7|6677.9|6683.2|6680.4|6680.7|6677.9|9
1619793190000|2021-04-30 14:33:10|6680.3|6677.5|6680.7|6677.9|6681.2|6678.4|6680.2|6677.4|7
1619793200000|2021-04-30 14:33:20|6681.2|6678.4|6681.7|6678.9|6682.2|6679.4|6680.7|6677.9|11
1619793210000|2021-04-30 14:33:30|6682.2|6679.4|6681.7|6678.9|6682.2|6679.4|6681.7|6678.9|5
1619793220000|2021-04-30 14:33:40|6681.2|6678.4|6680.7|6677.9|6681.7|6678.9|6680.3|6677.5|7
1619793230000|2021-04-30 14:33:50|6679.8|6677|6682.2|6679.4|6682.2|6679.4|6679.7|6676.9|35
1619793240000|2021-04-30 14:34:00|6681.2|6678.4|6679.2|6676.4|6681.2|6678.4|6678.7|6675.9|4
1619793250000|2021-04-30 14:34:10|6679.1|6676.3|6678.7|6675.9|6679.2|6676.4|6677.2|6674.4|43
1619793260000|2021-04-30 14:34:20|6679.2|6676.4|6679.3|6676.5|6680.2|6677.4|6678.7|6675.9|5
1619793270000|2021-04-30 14:34:30|6679.7|6676.9|6679.2|6676.4|6680.2|6677.4|6679.2|6676.4|10
1619793280000|2021-04-30 14:34:40|6678.7|6675.9|6680.2|6677.4|6680.2|6677.4|6678.7|6675.9|2
1619793290000|2021-04-30 14:34:50|6680.7|6677.9|6680.7|6677.9|6681.2|6678.4|6679.8|6677|46
1619793300000|2021-04-30 14:35:00|6680.2|6677.4|6677.2|6674.4|6680.2|6677.4|6677.2|6674.4|14
1619793310000|2021-04-30 14:35:10|6676.7|6673.9|6678.2|6675.4|6678.2|6675.4|6676.2|6673.4|11
1619793320000|2021-04-30 14:35:20|6677.3|6674.5|6677.7|6674.9|6678.7|6675.9|6677.2|6674.4|16
1619793330000|2021-04-30 14:35:30|6678.2|6675.4|6678.7|6675.9|6678.7|6675.9|6676.8|6674|21
1619793340000|2021-04-30 14:35:40|6679.2|6676.4|6679.7|6676.9|6682.2|6679.4|6679.2|6676.4|48
1619793350000|2021-04-30 14:35:50|6680.2|6677.4|6680.2|6677.4|6680.2|6677.4|6679.2|6676.4|11
1619793360000|2021-04-30 14:36:00|6679.7|6676.9|6684.2|6681.4|6684.7|6681.9|6677.7|6674.9|283
1619793370000|2021-04-30 14:36:10|6684.7|6681.9|6687.7|6684.9|6688.2|6685.4|6684.7|6681.9|57
1619793380000|2021-04-30 14:36:20|6686.8|6684|6686.7|6683.9|6688.2|6685.4|6686.7|6683.8|665
1619793390000|2021-04-30 14:36:30|6686.2|6683.4|6686.1|6683.3|6688.1|6685.3|6686.1|6683.3|198
1619793400000|2021-04-30 14:36:40|6685.6|6682.8|6686.1|6683.3|6686.1|6683.3|6685.6|6682.8|5
1619793410000|2021-04-30 14:36:50|6685.6|6682.8|6685.1|6682.3|6685.6|6682.8|6685.1|6682.3|10
1619793420000|2021-04-30 14:37:00|6685.2|6682.4|6685.6|6682.8|6686.1|6683.3|6685.1|6682.3|21
1619793430000|2021-04-30 14:37:10|6685.1|6682.3|6682.1|6679.3|6685.6|6682.8|6682.1|6679.3|30
1619793440000|2021-04-30 14:37:20|6681.6|6678.8|6680.6|6677.8|6682.1|6679.3|6680.6|6677.8|18
1619793450000|2021-04-30 14:37:30|6681.1|6678.3|6679.1|6676.3|6681.1|6678.3|6677.6|6674.8|46
1619793460000|2021-04-30 14:37:40|6678.6|6675.8|6677.1|6674.3|6679.6|6676.8|6676.6|6673.8|48
1619793470000|2021-04-30 14:37:50|6677.6|6674.8|6677.1|6674.3|6678.1|6675.3|6677.1|6674.3|25
1619793480000|2021-04-30 14:38:00|6676.1|6673.3|6671.1|6668.3|6676.1|6673.3|6669.1|6666.3|103
1619793490000|2021-04-30 14:38:10|6670.6|6667.8|6672.1|6669.3|6672.1|6669.3|6670.1|6667.3|23
1619793500000|2021-04-30 14:38:20|6672|6669.2|6669.1|6666.3|6672|6669.2|6669.1|6666.3|45
1619793510000|2021-04-30 14:38:30|6669.2|6666.4|6667.2|6664.4|6670.1|6667.3|6666.2|6663.4|568
1619793520000|2021-04-30 14:38:40|6667.6|6664.8|6667.1|6664.3|6667.7|6664.9|6666.7|6663.9|9
1619793530000|2021-04-30 14:38:50|6667.2|6664.4|6669.2|6666.4|6670.2|6667.4|6667.2|6664.4|13
1619793540000|2021-04-30 14:39:00|6669.6|6666.8|6670.2|6667.4|6671.2|6668.4|6669.1|6666.3|114
1619793550000|2021-04-30 14:39:10|6670.6|6667.8|6670.2|6667.4|6671.2|6668.4|6670.2|6667.4|25
1619793560000|2021-04-30 14:39:20|6669.7|6666.9|6672.2|6669.4|6672.7|6669.9|6669.7|6666.9|19
1619793570000|2021-04-30 14:39:30|6671.2|6668.4|6671.7|6668.9|6672.2|6669.4|6671.2|6668.4|19
1619793580000|2021-04-30 14:39:40|6671.2|6668.4|6667.2|6664.4|6671.2|6668.4|6667.2|6664.4|22
1619793590000|2021-04-30 14:39:50|6667.6|6664.8|6667.7|6664.9|6668.7|6665.9|6667.2|6664.4|35
1619793600000|2021-04-30 14:40:00|6667.2|6664.4|6666.7|6663.9|6667.2|6664.4|6666.2|6663.4|33
1619793610000|2021-04-30 14:40:10|6666.2|6663.4|6663.2|6660.4|6666.2|6663.4|6663.2|6660.4|405
1619793620000|2021-04-30 14:40:20|6663.7|6660.9|6660.7|6657.9|6663.7|6660.9|6660.7|6657.9|28
1619793630000|2021-04-30 14:40:30|6661.2|6658.4|6662.7|6659.9|6662.7|6659.9|6661.2|6658.4|41
1619793640000|2021-04-30 14:40:40|6662.2|6659.4|6662.7|6659.9|6663.2|6660.4|6661.2|6658.4|27
1619793650000|2021-04-30 14:40:50|6662.2|6659.4|6664.2|6661.4|6664.2|6661.4|6662.2|6659.4|66
1619793660000|2021-04-30 14:41:00|6665.1|6662.3|6667.7|6664.9|6669.2|6666.4|6664.2|6661.4|296
1619793670000|2021-04-30 14:41:10|6667.2|6664.4|6666.7|6663.9|6667.2|6664.4|6666.2|6663.4|76
1619793680000|2021-04-30 14:41:20|6666.6|6663.8|6667.2|6664.4|6667.2|6664.4|6666.2|6663.4|12
1619793690000|2021-04-30 14:41:30|6667.7|6664.9|6669.7|6666.9|6670.7|6667.9|6667.7|6664.9|18
1619793700000|2021-04-30 14:41:40|6669.2|6666.4|6668.7|6665.9|6669.2|6666.4|6668.2|6665.4|11
1619793710000|2021-04-30 14:41:50|6668.2|6665.4|6668.7|6665.9|6668.7|6665.9|6668.2|6665.4|2
1619793720000|2021-04-30 14:42:00|6669.2|6666.4|6667.2|6664.4|6669.2|6666.4|6666.2|6663.4|20
1619793730000|2021-04-30 14:42:10|6668.1|6665.3|6667.7|6664.9|6669.2|6666.4|6667.7|6664.9|69
1619793740000|2021-04-30 14:42:20|6667.2|6664.4|6667.1|6664.3|6668.2|6665.4|6665.7|6662.9|23
1619793750000|2021-04-30 14:42:30|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|1
1619793760000|2021-04-30 14:42:40|6668.2|6665.4|6667.2|6664.4|6668.2|6665.4|6667.2|6664.4|37
1619793770000|2021-04-30 14:42:50|6667.7|6664.9|6667.7|6664.9|6667.7|6664.9|6667.2|6664.4|17
1619793780000|2021-04-30 14:43:00|6667.2|6664.4|6663.2|6660.4|6667.2|6664.4|6663.2|6660.4|16
1619793790000|2021-04-30 14:43:10|6662.2|6659.4|6663.2|6660.4|6664.2|6661.4|6662.2|6659.4|101
1619793800000|2021-04-30 14:43:20|6664.1|6661.3|6665.7|6662.9|6665.7|6662.9|6663.7|6660.9|4
1619793810000|2021-04-30 14:43:30|6665.2|6662.4|6664.2|6661.4|6665.2|6662.4|6664.2|6661.4|55
1619793820000|2021-04-30 14:43:40|6663.7|6660.9|6663.2|6660.4|6664.2|6661.4|6663.2|6660.4|30
1619793830000|2021-04-30 14:43:50|6662.2|6659.4|6664.6|6661.8|6664.6|6661.8|6662.2|6659.4|26
1619793840000|2021-04-30 14:44:00|6664.7|6661.9|6663.7|6660.9|6664.7|6661.9|6661.2|6658.4|53
1619793850000|2021-04-30 14:44:10|6663.2|6660.4|6667.2|6664.4|6670.2|6667.4|6663.2|6660.4|240
1619793860000|2021-04-30 14:44:20|6666.7|6663.9|6668.2|6665.4|6668.2|6665.4|6666.7|6663.9|37
1619793870000|2021-04-30 14:44:30|6668.1|6665.3|6668.2|6665.4|6668.2|6665.4|6667.7|6664.9|5
1619793880000|2021-04-30 14:44:40|6668.1|6665.3|6665.2|6662.4|6668.1|6665.3|6665.2|6662.4|32
1619793890000|2021-04-30 14:44:50|6664.7|6661.9|6664.1|6661.3|6665.2|6662.4|6663.7|6660.9|18
1619793900000|2021-04-30 14:45:00|6663.7|6660.9|6660.2|6657.4|6663.7|6660.9|6659.2|6656.4|27
1619793910000|2021-04-30 14:45:10|6660.7|6657.9|6660.2|6657.4|6662.1|6659.3|6660.2|6657.4|35
1619793920000|2021-04-30 14:45:20|6661.1|6658.3|6660.7|6657.9|6662.1|6659.3|6660.7|6657.9|29
1619793930000|2021-04-30 14:45:30|6660.2|6657.4|6660.7|6657.9|6661.1|6658.3|6659.2|6656.4|22
1619793940000|2021-04-30 14:45:40|6660.2|6657.4|6660.1|6657.3|6660.6|6657.8|6659.7|6656.9|22
1619793950000|2021-04-30 14:45:50|6659.7|6656.9|6660.6|6657.8|6661.2|6658.4|6659.7|6656.9|6
1619793960000|2021-04-30 14:46:00|6660.7|6657.9|6656.2|6653.4|6661.6|6658.8|6655.2|6652.4|41
1619793970000|2021-04-30 14:46:10|6656.6|6653.8|6656.7|6653.9|6657.2|6654.4|6656.2|6653.4|30
1619793980000|2021-04-30 14:46:20|6656.2|6653.4|6657.2|6654.4|6657.2|6654.4|6656.2|6653.4|6
1619793990000|2021-04-30 14:46:30|6658.2|6655.4|6657.2|6654.4|6658.2|6655.4|6656.7|6653.9|25
1619794000000|2021-04-30 14:46:40|6658.1|6655.3|6660.2|6657.4|6661.1|6658.3|6657.2|6654.4|46
1619794010000|2021-04-30 14:46:50|6659.7|6656.9|6658.6|6655.8|6660.1|6657.3|6657.7|6654.9|24
1619794020000|2021-04-30 14:47:00|6658.7|6655.9|6658.7|6655.9|6659.7|6656.9|6658.2|6655.4|8
1619794030000|2021-04-30 14:47:10|6659.2|6656.4|6659.2|6656.4|6660.2|6657.4|6659.2|6656.4|19
1619794040000|2021-04-30 14:47:20|6660.1|6657.3|6659.7|6656.9|6660.2|6657.4|6659.2|6656.4|23
1619794050000|2021-04-30 14:47:30|6659.2|6656.4|6657.7|6654.9|6659.7|6656.9|6657.2|6654.4|4
1619794060000|2021-04-30 14:47:40|6657.2|6654.4|6656.7|6653.9|6657.6|6654.8|6656.7|6653.9|3
1619794070000|2021-04-30 14:47:50|6656.2|6653.4|6656.7|6653.9|6657.2|6654.4|6656.2|6653.4|8
1619794080000|2021-04-30 14:48:00|6656.2|6653.4|6656.2|6653.4|6657.2|6654.4|6656.2|6653.4|7
1619794090000|2021-04-30 14:48:10|6657.1|6654.3|6656.7|6653.9|6657.2|6654.4|6656.7|6653.9|27
1619794100000|2021-04-30 14:48:20|6656.2|6653.4|6655.2|6652.4|6656.2|6653.4|6654.2|6651.4|30
1619794110000|2021-04-30 14:48:30|6655.6|6652.8|6655.7|6652.9|6655.7|6652.9|6654.2|6651.4|27
1619794120000|2021-04-30 14:48:40|6655.2|6652.4|6656.2|6653.4|6657.2|6654.4|6655.2|6652.4|54
1619794130000|2021-04-30 14:48:50|6656.1|6653.3|6655.2|6652.4|6656.1|6653.3|6655.2|6652.4|6
1619794140000|2021-04-30 14:49:00|6655.1|6652.3|6652.1|6649.3|6655.1|6652.3|6652.1|6649.3|43
1619794150000|2021-04-30 14:49:10|6652.2|6649.4|6655.2|6652.4|6656.1|6653.3|6652.1|6649.3|91
1619794160000|2021-04-30 14:49:20|6655.6|6652.8|6658.1|6655.3|6659.1|6656.3|6655.2|6652.4|37
1619794170000|2021-04-30 14:49:30|6657.1|6654.3|6655.6|6652.8|6657.6|6654.8|6655.6|6652.8|15
1619794180000|2021-04-30 14:49:40|6655.2|6652.4|6654.6|6651.8|6656.6|6653.8|6654.6|6651.8|16
1619794190000|2021-04-30 14:49:50|6654.1|6651.3|6652.1|6649.3|6654.1|6651.3|6651.7|6648.9|9
1619794200000|2021-04-30 14:50:00|6651.6|6648.8|6649.1|6646.3|6652.1|6649.3|6649.1|6646.3|83
1619794210000|2021-04-30 14:50:10|6647.2|6644.4|6647.6|6644.8|6648.1|6645.3|6646.2|6643.4|107
1619794220000|2021-04-30 14:50:20|6647.2|6644.4|6649.6|6646.8|6650.1|6647.3|6647.1|6644.3|43
1619794230000|2021-04-30 14:50:30|6649.2|6646.4|6650.1|6647.3|6650.1|6647.3|6649.1|6646.3|26
1619794240000|2021-04-30 14:50:40|6649.7|6646.9|6649.6|6646.8|6650.6|6647.8|6649.2|6646.4|28
1619794250000|2021-04-30 14:50:50|6650.1|6647.3|6648.7|6645.9|6651.1|6648.3|6648.1|6645.3|51
1619794260000|2021-04-30 14:51:00|6648.6|6645.8|6651.1|6648.3|6651.1|6648.3|6648.6|6645.8|11
1619794270000|2021-04-30 14:51:10|6650.7|6647.9|6651.7|6648.9|6653.2|6650.4|6649.7|6646.9|112
1619794280000|2021-04-30 14:51:20|6651.6|6648.8|6655.2|6652.4|6655.6|6652.8|6651.2|6648.4|52
1619794290000|2021-04-30 14:51:30|6654.7|6651.9|6656.2|6653.4|6656.2|6653.4|6653.7|6650.9|58
1619794300000|2021-04-30 14:51:40|6655.2|6652.4|6657.2|6654.4|6658.2|6655.4|6655.1|6652.3|39
1619794310000|2021-04-30 14:51:50|6657.6|6654.8|6656.7|6653.9|6659.1|6656.3|6656.2|6653.4|21
1619794320000|2021-04-30 14:52:00|6656.2|6653.4|6656.7|6653.9|6658.1|6655.3|6656.2|6653.4|25
1619794330000|2021-04-30 14:52:10|6657.1|6654.3|6660.2|6657.4|6660.6|6657.8|6657.1|6654.3|20
1619794340000|2021-04-30 14:52:20|6661.1|6658.3|6668.2|6665.4|6669.6|6666.8|6661.1|6658.3|149
1619794350000|2021-04-30 14:52:30|6668.1|6665.3|6669.1|6666.3|6669.1|6666.3|6666.7|6663.9|109
1619794360000|2021-04-30 14:52:40|6668.7|6665.9|6666.1|6663.3|6668.7|6665.9|6665.7|6662.9|23
1619794370000|2021-04-30 14:52:50|6665.7|6662.9|6666.7|6663.9|6668.7|6665.9|6665.7|6662.9|13
1619794380000|2021-04-30 14:53:00|6666.1|6663.3|6664.7|6661.9|6666.7|6663.9|6664.2|6661.4|6
1619794390000|2021-04-30 14:53:10|6664.2|6661.4|6663.1|6660.3|6664.2|6661.4|6662.1|6659.3|9
1619794400000|2021-04-30 14:53:20|6662.7|6659.9|6664.2|6661.4|6664.7|6661.9|6662.7|6659.9|15
1619794410000|2021-04-30 14:53:30|6663.7|6660.9|6662.7|6659.9|6665.1|6662.3|6661.7|6658.9|39
1619794420000|2021-04-30 14:53:40|6663.1|6660.3|6663.1|6660.3|6664.1|6661.3|6662.6|6659.8|12
1619794430000|2021-04-30 14:53:50|6662.7|6659.9|6666.2|6663.4|6666.7|6663.9|6662.7|6659.9|21
1619794440000|2021-04-30 14:54:00|6666.1|6663.3|6664.7|6661.9|6667.6|6664.8|6664.7|6661.9|33
1619794450000|2021-04-30 14:54:10|6664.2|6661.4|6663.7|6660.9|6664.7|6661.9|6663.2|6660.4|8
1619794460000|2021-04-30 14:54:20|6663.1|6660.3|6663.7|6660.9|6663.7|6660.9|6661.7|6658.9|53
1619794470000|2021-04-30 14:54:30|6663.1|6660.3|6663.1|6660.3|6664.2|6661.4|6663.1|6660.3|7
1619794480000|2021-04-30 14:54:40|6662.2|6659.4|6661.1|6658.3|6662.2|6659.4|6660.1|6657.3|30
1619794490000|2021-04-30 14:54:50|6660.7|6657.9|6660.2|6657.4|6661.1|6658.3|6658.2|6655.4|595
1619794500000|2021-04-30 14:55:00|6659.7|6656.9|6656.7|6653.9|6659.7|6656.9|6656.7|6653.9|20
1619794510000|2021-04-30 14:55:10|6656.2|6653.4|6657.7|6654.9|6659.2|6656.4|6656.2|6653.4|59
1619794520000|2021-04-30 14:55:20|6657.2|6654.4|6659.2|6656.4|6660.2|6657.4|6657.2|6654.4|89
1619794530000|2021-04-30 14:55:30|6658.7|6655.9|6659.7|6656.9|6660.7|6657.9|6658.2|6655.4|86
1619794540000|2021-04-30 14:55:40|6660.2|6657.4|6659.2|6656.4|6661.2|6658.4|6659.2|6656.4|72
1619794550000|2021-04-30 14:55:50|6659.7|6656.9|6660.2|6657.4|6660.2|6657.4|6659.2|6656.4|31
1619794560000|2021-04-30 14:56:00|6659.2|6656.4|6658.7|6655.9|6659.2|6656.4|6657.2|6654.4|33
1619794570000|2021-04-30 14:56:10|6658.2|6655.4|6657.2|6654.4|6659.2|6656.4|6657.2|6654.4|2
1619794580000|2021-04-30 14:56:20|6657.7|6654.9|6657.7|6654.9|6658.2|6655.4|6657.2|6654.4|4
1619794590000|2021-04-30 14:56:30|6658.2|6655.4|6658.7|6655.9|6658.7|6655.9|6657.2|6654.4|14
1619794600000|2021-04-30 14:56:40|6658.2|6655.4|6658.7|6655.9|6659.2|6656.4|6658.2|6655.4|3
1619794610000|2021-04-30 14:56:50|6658.2|6655.4|6659.2|6656.4|6659.2|6656.4|6658.2|6655.4|12
1619794620000|2021-04-30 14:57:00|6658.3|6655.5|6658.7|6655.9|6658.7|6655.9|6657.2|6654.4|70
1619794630000|2021-04-30 14:57:10|6658.2|6655.4|6658.7|6655.9|6659.1|6656.3|6658.2|6655.4|6
1619794640000|2021-04-30 14:57:20|6659.2|6656.4|6661.2|6658.4|6662.7|6659.9|6658.7|6655.9|42
1619794650000|2021-04-30 14:57:30|6661.7|6658.9|6659.7|6656.9|6661.7|6658.9|6659.2|6656.4|27
1619794660000|2021-04-30 14:57:40|6660.2|6657.4|6660.2|6657.4|6661.2|6658.4|6660.2|6657.4|7
1619794670000|2021-04-30 14:57:50|6660.7|6657.9|6661.7|6658.9|6661.7|6658.9|6659.7|6656.9|12
1619794680000|2021-04-30 14:58:00|6661.2|6658.4|6659.2|6656.4|6661.2|6658.4|6659.2|6656.4|30
1619794690000|2021-04-30 14:58:10|6658.7|6655.9|6657.2|6654.4|6658.7|6655.9|6655.7|6652.9|68
1619794700000|2021-04-30 14:58:20|6656.7|6653.9|6657.2|6654.4|6658.2|6655.4|6656.2|6653.4|5
1619794710000|2021-04-30 14:58:30|6657.7|6654.9|6655.2|6652.4|6657.7|6654.9|6655.2|6652.4|97
1619794720000|2021-04-30 14:58:40|6656.2|6653.4|6656.7|6653.9|6657.2|6654.4|6656.2|6653.4|33
1619794730000|2021-04-30 14:58:50|6657.2|6654.4|6656.7|6653.9|6657.2|6654.4|6656.2|6653.4|48
1619794740000|2021-04-30 14:59:00|6657.2|6654.4|6656.2|6653.4|6657.2|6654.4|6655.2|6652.4|17
1619794750000|2021-04-30 14:59:10|6656.3|6653.5|6658.2|6655.4|6660.2|6657.4|6656.3|6653.5|149
1619794760000|2021-04-30 14:59:20|6657.7|6654.9|6660.7|6657.9|6662.2|6659.4|6657.2|6654.4|25
1619794770000|2021-04-30 14:59:30|6661.1|6658.3|6659.2|6656.4|6661.7|6658.9|6658.7|6655.9|23
1619794780000|2021-04-30 14:59:40|6659.7|6656.9|6660.7|6657.9|6661.2|6658.4|6658.7|6655.9|36
1619794790000|2021-04-30 14:59:50|6660.2|6657.4|6660.7|6657.9|6660.7|6657.9|6659.2|6656.4|11
1619794800000|2021-04-30 15:00:00|6660.2|6657.4|6656.2|6653.4|6660.2|6657.4|6656.2|6653.4|39
1619794810000|2021-04-30 15:00:10|6657.2|6654.4|6646.7|6643.9|6657.2|6654.4|6645.8|6643|438
1619794820000|2021-04-30 15:00:20|6646.2|6643.4|6646.7|6643.9|6648.2|6645.4|6646.2|6643.4|53
1619794830000|2021-04-30 15:00:30|6647.2|6644.4|6649.2|6646.4|6650.7|6647.9|6646.7|6643.9|100
1619794840000|2021-04-30 15:00:40|6648.7|6645.9|6649.2|6646.4|6649.7|6646.9|6648.2|6645.4|10
1619794850000|2021-04-30 15:00:50|6648.7|6645.9|6650.2|6647.4|6650.2|6647.4|6648.7|6645.9|15
1619794860000|2021-04-30 15:01:00|6649.7|6646.9|6649.7|6646.9|6651.2|6648.4|6649.2|6646.4|24
1619794870000|2021-04-30 15:01:10|6649.3|6646.5|6648.7|6645.9|6649.7|6646.9|6647.3|6644.5|31
1619794880000|2021-04-30 15:01:20|6648.2|6645.4|6648.7|6645.9|6649.2|6646.4|6647.2|6644.4|21
1619794890000|2021-04-30 15:01:30|6648.2|6645.4|6647.2|6644.4|6649.2|6646.4|6647.2|6644.4|13
1619794900000|2021-04-30 15:01:40|6647.7|6644.9|6648.7|6645.9|6649.2|6646.4|6646.2|6643.4|40
1619794910000|2021-04-30 15:01:50|6648.3|6645.5|6649.2|6646.4|6650.7|6647.9|6648.2|6645.4|10
1619794920000|2021-04-30 15:02:00|6649.7|6646.9|6649.2|6646.4|6650.2|6647.4|6649.2|6646.4|44
1619794930000|2021-04-30 15:02:10|6648.7|6645.9|6649.7|6646.9|6650.7|6647.9|6648.2|6645.4|22
1619794940000|2021-04-30 15:02:20|6650.2|6647.4|6655.7|6652.9|6656.2|6653.4|6649.7|6646.9|242
1619794950000|2021-04-30 15:02:30|6656.2|6653.4|6655.2|6652.4|6656.2|6653.4|6655.2|6652.4|10
1619794960000|2021-04-30 15:02:40|6654.7|6651.9|6653.2|6650.4|6655.2|6652.4|6653.2|6650.4|11
1619794970000|2021-04-30 15:02:50|6653.1|6650.3|6651.2|6648.4|6653.1|6650.3|6650.2|6647.4|32
1619794980000|2021-04-30 15:03:00|6651.1|6648.3|6651.8|6649|6651.8|6649|6649.7|6646.9|47
1619794990000|2021-04-30 15:03:10|6651.2|6648.4|6651.7|6648.9|6652.2|6649.4|6650.2|6647.4|16
1619795000000|2021-04-30 15:03:20|6651.2|6648.4|6654.7|6651.9|6655.2|6652.4|6651.2|6648.4|20
1619795010000|2021-04-30 15:03:30|6655.2|6652.4|6654.2|6651.4|6655.2|6652.4|6653.7|6650.9|20
1619795020000|2021-04-30 15:03:40|6654.7|6651.9|6652.2|6649.4|6654.7|6651.9|6652.2|6649.4|5
1619795030000|2021-04-30 15:03:50|6652.7|6649.9|6651.7|6648.9|6652.7|6649.9|6650.7|6647.9|32
1619795040000|2021-04-30 15:04:00|6651.2|6648.4|6650.2|6647.4|6652.2|6649.4|6650.2|6647.4|36
1619795050000|2021-04-30 15:04:10|6650.7|6647.9|6649.7|6646.9|6650.7|6647.9|6649.2|6646.4|28
1619795060000|2021-04-30 15:04:20|6649.2|6646.4|6651.2|6648.4|6651.2|6648.4|6649.2|6646.4|16
1619795070000|2021-04-30 15:04:30|6650.7|6647.9|6649.2|6646.4|6651.2|6648.4|6649.2|6646.4|6
1619795080000|2021-04-30 15:04:40|6648.3|6645.5|6650.2|6647.4|6650.2|6647.4|6647.7|6644.9|39
1619795090000|2021-04-30 15:04:50|6649.7|6646.9|6649.2|6646.4|6649.7|6646.9|6649.2|6646.4|8
1619795100000|2021-04-30 15:05:00|6648.7|6645.9|6648.3|6645.5|6649.2|6646.4|6648.2|6645.4|20
1619795110000|2021-04-30 15:05:10|6648.2|6645.4|6648.7|6645.9|6649.2|6646.4|6648.2|6645.4|5
1619795120000|2021-04-30 15:05:20|6649.2|6646.4|6649.2|6646.4|6650.2|6647.4|6648.7|6645.9|46
1619795130000|2021-04-30 15:05:30|6650.2|6647.4|6650.2|6647.4|6651.2|6648.4|6649.2|6646.4|43
1619795140000|2021-04-30 15:05:40|6650.7|6647.9|6654.2|6651.4|6654.2|6651.4|6650.7|6647.9|48
1619795150000|2021-04-30 15:05:50|6653.7|6650.9|6654.7|6651.9|6655.2|6652.4|6653.2|6650.4|72
1619795160000|2021-04-30 15:06:00|6654.2|6651.4|6652.7|6649.9|6654.2|6651.4|6652.7|6649.9|15
1619795170000|2021-04-30 15:06:10|6653.2|6650.4|6653.2|6650.4|6654.7|6651.9|6653.2|6650.4|8
1619795180000|2021-04-30 15:06:20|6652.2|6649.4|6651.2|6648.4|6652.2|6649.4|6651.2|6648.4|16
1619795190000|2021-04-30 15:06:30|6651.7|6648.9|6651.2|6648.4|6652.2|6649.4|6651.2|6648.4|17
1619795200000|2021-04-30 15:06:40|6652.2|6649.4|6652.7|6649.9|6653.2|6650.4|6651.2|6648.4|11
1619795210000|2021-04-30 15:06:50|6652.2|6649.4|6651.7|6648.9|6652.2|6649.4|6651.7|6648.9|62
1619795220000|2021-04-30 15:07:00|6652.2|6649.4|6651.2|6648.4|6652.7|6649.9|6649.7|6646.9|60
1619795230000|2021-04-30 15:07:10|6650.7|6647.9|6655.2|6652.4|6655.2|6652.4|6650.7|6647.9|14
1619795240000|2021-04-30 15:07:20|6655.1|6652.3|6652.7|6649.9|6655.1|6652.3|6652.2|6649.4|88
1619795250000|2021-04-30 15:07:30|6652.2|6649.4|6652.1|6649.3|6652.7|6649.9|6650.2|6647.4|12
1619795260000|2021-04-30 15:07:40|6652.2|6649.4|6652.2|6649.4|6653.2|6650.4|6651.7|6648.9|9
1619795270000|2021-04-30 15:07:50|6652.7|6649.9|6652.7|6649.9|6653.2|6650.4|6652.2|6649.4|3
1619795280000|2021-04-30 15:08:00|6652.2|6649.4|6651.2|6648.4|6654.7|6651.9|6650.2|6647.4|66
1619795290000|2021-04-30 15:08:10|6650.7|6647.9|6651.2|6648.4|6651.2|6648.4|6650.2|6647.4|35
1619795300000|2021-04-30 15:08:20|6650.7|6647.9|6651.2|6648.4|6651.2|6648.4|6650.2|6647.4|45
1619795310000|2021-04-30 15:08:30|6650.7|6647.9|6650.2|6647.4|6651.2|6648.4|6649.2|6646.4|42
1619795320000|2021-04-30 15:08:40|6649.7|6646.9|6650.2|6647.4|6650.2|6647.4|6649.7|6646.9|8
1619795330000|2021-04-30 15:08:50|6649.2|6646.4|6645.2|6642.4|6649.2|6646.4|6645.2|6642.4|378
1619795340000|2021-04-30 15:09:00|6643.7|6640.9|6645.7|6642.9|6645.7|6642.9|6643.3|6640.5|146
1619795350000|2021-04-30 15:09:10|6645.2|6642.4|6645.2|6642.4|6645.7|6642.9|6643.3|6640.5|108
1619795360000|2021-04-30 15:09:20|6646.2|6643.4|6646.2|6643.4|6646.7|6643.9|6645.2|6642.4|37
1619795370000|2021-04-30 15:09:30|6646.7|6643.9|6649.2|6646.4|6649.2|6646.4|6645.7|6642.9|32
1619795380000|2021-04-30 15:09:40|6648.7|6645.9|6648.7|6645.9|6649.2|6646.4|6647.7|6644.9|77
1619795390000|2021-04-30 15:09:50|6649.2|6646.4|6649.7|6646.9|6651.2|6648.4|6649.2|6646.4|10
1619795400000|2021-04-30 15:10:00|6649.2|6646.4|6646.2|6643.4|6649.2|6646.4|6645.7|6642.9|26
1619795410000|2021-04-30 15:10:10|6645.7|6642.9|6645.7|6642.9|6645.7|6642.9|6645.2|6642.4|7
1619795420000|2021-04-30 15:10:20|6645.3|6642.5|6645.7|6642.9|6646.2|6643.4|6645.2|6642.4|35
1619795430000|2021-04-30 15:10:30|6645.8|6643|6647.7|6644.9|6648.2|6645.4|6645.8|6643|10
1619795440000|2021-04-30 15:10:40|6647.2|6644.4|6647.2|6644.4|6647.2|6644.4|6646.7|6643.9|3
1619795450000|2021-04-30 15:10:50|6647.7|6644.9|6647.7|6644.9|6648.2|6645.4|6647.2|6644.4|13
1619795460000|2021-04-30 15:11:00|6647.2|6644.4|6646.2|6643.4|6648.2|6645.4|6646.2|6643.4|16
1619795470000|2021-04-30 15:11:10|6645.8|6643|6645.2|6642.4|6647.2|6644.4|6645.2|6642.4|28
1619795480000|2021-04-30 15:11:20|6644.3|6641.5|6641.2|6638.4|6644.3|6641.5|6640.7|6637.9|55
1619795490000|2021-04-30 15:11:30|6640.2|6637.4|6632.8|6630|6640.2|6637.4|6631.8|6629|490
1619795500000|2021-04-30 15:11:40|6632.3|6629.5|6635.7|6632.9|6636.2|6633.4|6632.2|6629.4|66
1619795510000|2021-04-30 15:11:50|6635.2|6632.4|6636.2|6633.4|6638.2|6635.4|6635.2|6632.4|42
1619795520000|2021-04-30 15:12:00|6636.7|6633.9|6638.2|6635.4|6638.7|6635.9|6636.2|6633.4|202
1619795530000|2021-04-30 15:12:10|6637.7|6634.9|6632.3|6629.5|6637.7|6634.9|6632.3|6629.5|70
1619795540000|2021-04-30 15:12:20|6632.2|6629.4|6633.2|6630.4|6634.2|6631.4|6632.2|6629.4|14
1619795550000|2021-04-30 15:12:30|6633.7|6630.9|6636.8|6634|6637.2|6634.4|6633.2|6630.4|144
1619795560000|2021-04-30 15:12:40|6636.7|6633.9|6641.8|6639|6643.2|6640.4|6636.7|6633.8|327
1619795570000|2021-04-30 15:12:50|6641.7|6638.9|6642.7|6639.9|6643.7|6640.9|6641.7|6638.9|48
1619795580000|2021-04-30 15:13:00|6643.2|6640.4|6642.2|6639.4|6643.7|6640.9|6639.8|6637|188
1619795590000|2021-04-30 15:13:10|6642.7|6639.9|6649.7|6646.9|6651.3|6648.5|6642.7|6639.9|129
1619795600000|2021-04-30 15:13:20|6650.2|6647.4|6652.2|6649.4|6653.3|6650.5|6648.8|6646|185
1619795610000|2021-04-30 15:13:30|6651.2|6648.4|6651.2|6648.4|6653.2|6650.4|6651.2|6648.4|34
1619795620000|2021-04-30 15:13:40|6650.2|6647.4|6649.7|6646.9|6650.2|6647.4|6647.8|6645|32
1619795630000|2021-04-30 15:13:50|6650.2|6647.4|6648.7|6645.9|6650.2|6647.4|6647.8|6645|22
1619795640000|2021-04-30 15:14:00|6648.8|6646|6649.8|6647|6650.2|6647.4|6648.3|6645.5|51
1619795650000|2021-04-30 15:14:10|6650.2|6647.4|6649.2|6646.4|6650.2|6647.4|6648.2|6645.4|16
1619795660000|2021-04-30 15:14:20|6649.7|6646.9|6649.7|6646.9|6650.2|6647.4|6649.2|6646.4|10
1619795670000|2021-04-30 15:14:30|6649.2|6646.4|6645.2|6642.4|6649.7|6646.9|6645.2|6642.4|113
1619795680000|2021-04-30 15:14:40|6645.3|6642.5|6645.8|6643|6647.2|6644.4|6645.2|6642.4|22
1619795690000|2021-04-30 15:14:50|6646.2|6643.4|6646.2|6643.4|6647.2|6644.4|6645.2|6642.4|6
1619795700000|2021-04-30 15:15:00|6645.2|6642.4|6644.7|6641.9|6647.2|6644.4|6644.2|6641.4|52
1619795710000|2021-04-30 15:15:10|6644.1|6641.3|6642.3|6639.5|6644.1|6641.3|6641.2|6638.4|68
1619795720000|2021-04-30 15:15:20|6642.7|6639.9|6642.7|6639.9|6644.2|6641.4|6641.8|6639|127
1619795730000|2021-04-30 15:15:30|6643.2|6640.4|6642.7|6639.9|6643.2|6640.4|6640.2|6637.4|150
1619795740000|2021-04-30 15:15:40|6642.6|6639.8|6640.8|6638|6642.6|6639.8|6640.2|6637.4|104
1619795750000|2021-04-30 15:15:50|6641.2|6638.4|6644.2|6641.4|6644.7|6641.9|6641.2|6638.4|42
1619795760000|2021-04-30 15:16:00|6644.7|6641.9|6646.2|6643.4|6646.2|6643.4|6644.2|6641.4|30
1619795770000|2021-04-30 15:16:10|6645.7|6642.9|6643.7|6640.9|6645.7|6642.9|6643.2|6640.4|20
1619795780000|2021-04-30 15:16:20|6643.2|6640.4|6642.2|6639.4|6643.2|6640.4|6642.2|6639.4|11
1619795790000|2021-04-30 15:16:30|6641.7|6638.9|6641.7|6638.9|6642.7|6639.9|6641.3|6638.5|4
1619795800000|2021-04-30 15:16:40|6642.2|6639.4|6637.2|6634.4|6642.7|6639.9|6637.2|6634.4|53
1619795810000|2021-04-30 15:16:50|6638.2|6635.4|6640.2|6637.4|6642.2|6639.4|6637.2|6634.4|141
1619795820000|2021-04-30 15:17:00|6639.7|6636.9|6638.8|6636|6641.2|6638.4|6638.8|6636|26
1619795830000|2021-04-30 15:17:10|6639.2|6636.4|6640.7|6637.9|6640.7|6637.9|6638.7|6635.9|201
1619795840000|2021-04-30 15:17:20|6640.2|6637.4|6641.2|6638.4|6641.2|6638.4|6640.2|6637.4|24
1619795850000|2021-04-30 15:17:30|6640.8|6638|6639.2|6636.4|6641.2|6638.4|6639.2|6636.4|67
1619795860000|2021-04-30 15:17:40|6638.2|6635.4|6640.2|6637.4|6640.2|6637.4|6638.2|6635.4|20
1619795870000|2021-04-30 15:17:50|6640.7|6637.9|6640.7|6637.9|6641.7|6638.9|6640.2|6637.4|82
1619795880000|2021-04-30 15:18:00|6641.2|6638.4|6639.2|6636.4|6641.2|6638.4|6639.2|6636.4|13
1619795890000|2021-04-30 15:18:10|6638.2|6635.4|6639.2|6636.4|6640.2|6637.4|6637.8|6635|21
1619795900000|2021-04-30 15:18:20|6639.7|6636.9|6640.2|6637.4|6641.2|6638.4|6639.7|6636.9|29
1619795910000|2021-04-30 15:18:30|6641.2|6638.4|6639.7|6636.9|6641.2|6638.4|6639.7|6636.9|30
1619795920000|2021-04-30 15:18:40|6639.2|6636.4|6640.2|6637.4|6640.7|6637.9|6639.2|6636.4|27
1619795930000|2021-04-30 15:18:50|6640.7|6637.9|6646.2|6643.4|6646.2|6643.4|6640.7|6637.9|814
1619795940000|2021-04-30 15:19:00|6646.7|6643.9|6645.1|6642.3|6647.2|6644.4|6644.2|6641.4|61
1619795950000|2021-04-30 15:19:10|6645.2|6642.4|6644.7|6641.9|6645.2|6642.4|6644.2|6641.4|15
1619795960000|2021-04-30 15:19:20|6644.2|6641.4|6644.2|6641.4|6646.1|6643.3|6644.2|6641.4|37
1619795970000|2021-04-30 15:19:30|6644.6|6641.8|6644.2|6641.4|6645.1|6642.3|6643.7|6640.9|6
1619795980000|2021-04-30 15:19:40|6645.1|6642.3|6644.2|6641.4|6645.1|6642.3|6644.1|6641.3|10
1619795990000|2021-04-30 15:19:50|6643.7|6640.9|6644.2|6641.4|6644.2|6641.4|6643.7|6640.9|5
1619796000000|2021-04-30 15:20:00|6643.2|6640.4|6640.1|6637.3|6643.2|6640.4|6639.2|6636.4|37
1619796010000|2021-04-30 15:20:10|6640.2|6637.4|6637.7|6634.9|6640.2|6637.4|6636.2|6633.4|57
1619796020000|2021-04-30 15:20:20|6637.2|6634.4|6637.2|6634.4|6638.1|6635.3|6637.1|6634.3|14
1619796030000|2021-04-30 15:20:30|6637.1|6634.3|6634.7|6631.9|6638.2|6635.4|6634.2|6631.4|146
1619796040000|2021-04-30 15:20:40|6635.1|6632.3|6634.2|6631.4|6635.2|6632.4|6634.2|6631.4|6
1619796050000|2021-04-30 15:20:50|6634.1|6631.3|6636.1|6633.3|6636.1|6633.3|6633.2|6630.4|44
1619796060000|2021-04-30 15:21:00|6636.2|6633.4|6637.2|6634.4|6638.7|6635.9|6636.2|6633.4|33
1619796070000|2021-04-30 15:21:10|6637.1|6634.3|6638.1|6635.3|6638.1|6635.3|6636.2|6633.4|17
1619796080000|2021-04-30 15:21:20|6638.2|6635.4|6641.2|6638.4|6642.2|6639.4|6638.2|6635.4|48
1619796090000|2021-04-30 15:21:30|6640.7|6637.9|6640.6|6637.8|6642.1|6639.3|6639.7|6636.9|50
1619796100000|2021-04-30 15:21:40|6640.2|6637.4|6639.1|6636.3|6640.2|6637.4|6638.7|6635.9|15
1619796110000|2021-04-30 15:21:50|6639.2|6636.4|6639.7|6636.9|6640.6|6637.8|6639.2|6636.4|14
1619796120000|2021-04-30 15:22:00|6639.6|6636.8|6640.2|6637.4|6640.6|6637.8|6639.6|6636.8|49
1619796130000|2021-04-30 15:22:10|6640.7|6637.9|6637.2|6634.4|6640.7|6637.9|6635.2|6632.4|82
1619796140000|2021-04-30 15:22:20|6638.2|6635.4|6639.7|6636.9|6639.7|6636.9|6637.1|6634.3|37
1619796150000|2021-04-30 15:22:30|6639.2|6636.4|6639.6|6636.8|6640.2|6637.4|6638.2|6635.4|44
1619796160000|2021-04-30 15:22:40|6639.2|6636.4|6637.7|6634.9|6639.7|6636.9|6637.2|6634.4|9
1619796170000|2021-04-30 15:22:50|6636.7|6633.9|6635.7|6632.9|6638.1|6635.3|6635.7|6632.9|27
1619796180000|2021-04-30 15:23:00|6636.2|6633.4|6638.2|6635.4|6638.2|6635.4|6635.7|6632.9|57
1619796190000|2021-04-30 15:23:10|6639.2|6636.4|6645.2|6642.4|6645.7|6642.9|6639.2|6636.4|309
1619796200000|2021-04-30 15:23:20|6644.7|6641.9|6645.2|6642.4|6646.7|6643.9|6644.2|6641.4|39
1619796210000|2021-04-30 15:23:30|6645.7|6642.9|6644.2|6641.4|6647.2|6644.4|6644.2|6641.4|69
1619796220000|2021-04-30 15:23:40|6645.1|6642.3|6647.6|6644.8|6647.6|6644.8|6645.1|6642.3|48
1619796230000|2021-04-30 15:23:50|6647.7|6644.9|6648.2|6645.4|6648.6|6645.8|6647.2|6644.4|30
1619796240000|2021-04-30 15:24:00|6649.2|6646.4|6647.1|6644.3|6649.2|6646.4|6646.2|6643.4|88
1619796250000|2021-04-30 15:24:10|6647.2|6644.4|6646.2|6643.4|6647.2|6644.4|6645.7|6642.9|70
1619796260000|2021-04-30 15:24:20|6646.7|6643.9|6647.2|6644.4|6647.7|6644.9|6646.2|6643.4|38
1619796270000|2021-04-30 15:24:30|6648.2|6645.4|6649.1|6646.3|6649.2|6646.4|6648.2|6645.4|12
1619796280000|2021-04-30 15:24:40|6648.2|6645.4|6646.2|6643.4|6648.2|6645.4|6646.2|6643.4|151
1619796290000|2021-04-30 15:24:50|6645.7|6642.9|6649.7|6646.9|6650.2|6647.4|6645.2|6642.4|84
1619796300000|2021-04-30 15:25:00|6650.2|6647.4|6653.2|6650.4|6654.1|6651.3|6650.2|6647.4|277
1619796310000|2021-04-30 15:25:10|6653.1|6650.3|6650.2|6647.4|6653.1|6650.3|6650.2|6647.4|24
1619796320000|2021-04-30 15:25:20|6649.7|6646.9|6649.2|6646.4|6651.2|6648.4|6648.2|6645.4|39
1619796330000|2021-04-30 15:25:30|6649.1|6646.3|6648.6|6645.8|6649.2|6646.4|6648.2|6645.4|28
1619796340000|2021-04-30 15:25:40|6649.2|6646.4|6653.2|6650.4|6653.2|6650.4|6649.2|6646.4|50
1619796350000|2021-04-30 15:25:50|6653.1|6650.3|6653.1|6650.3|6653.2|6650.4|6651.7|6648.9|37
1619796360000|2021-04-30 15:26:00|6653.2|6650.4|6657.6|6654.8|6659.1|6656.3|6653.2|6650.4|245
1619796370000|2021-04-30 15:26:10|6657.2|6654.4|6656.2|6653.4|6657.2|6654.4|6656.2|6653.4|37
1619796380000|2021-04-30 15:26:20|6655.1|6652.3|6657.2|6654.4|6657.7|6654.9|6655.1|6652.3|142
1619796390000|2021-04-30 15:26:30|6657.1|6654.3|6655.7|6652.9|6657.1|6654.3|6654.1|6651.3|63
1619796400000|2021-04-30 15:26:40|6656.2|6653.4|6656.2|6653.4|6657.1|6654.3|6655.7|6652.9|30
1619796410000|2021-04-30 15:26:50|6657.1|6654.3|6656.1|6653.3|6657.1|6654.3|6655.7|6652.9|73
1619796420000|2021-04-30 15:27:00|6656.2|6653.4|6658.2|6655.4|6660.2|6657.4|6656.2|6653.4|74
1619796430000|2021-04-30 15:27:10|6658.6|6655.8|6659.1|6656.3|6660.1|6657.3|6658.2|6655.4|32
1619796440000|2021-04-30 15:27:20|6659.2|6656.4|6659.6|6656.8|6660.1|6657.3|6658.7|6655.9|102
1619796450000|2021-04-30 15:27:30|6659.2|6656.4|6659.1|6656.3|6659.6|6656.8|6658.2|6655.4|36
1619796460000|2021-04-30 15:27:40|6658.6|6655.8|6661.2|6658.4|6662.1|6659.3|6658.2|6655.4|50
1619796470000|2021-04-30 15:27:50|6661.6|6658.8|6661.1|6658.3|6662.1|6659.3|6660.2|6657.4|93
1619796480000|2021-04-30 15:28:00|6661.2|6658.4|6665.2|6662.4|6666.1|6663.3|6660.2|6657.4|146
1619796490000|2021-04-30 15:28:10|6665.6|6662.8|6665.2|6662.4|6667.1|6664.3|6665.1|6662.3|131
1619796500000|2021-04-30 15:28:20|6665.6|6662.8|6665.1|6662.3|6665.6|6662.8|6662.2|6659.4|46
1619796510000|2021-04-30 15:28:30|6664.6|6661.8|6663.6|6660.8|6666.2|6663.4|6663.6|6660.8|64
1619796520000|2021-04-30 15:28:40|6663.2|6660.4|6662.6|6659.8|6664.1|6661.3|6661.2|6658.4|88
1619796530000|2021-04-30 15:28:50|6662.2|6659.4|6662.7|6659.9|6663.6|6660.8|6661.1|6658.3|196
1619796540000|2021-04-30 15:29:00|6662.6|6659.8|6654.2|6651.4|6662.6|6659.8|6651.2|6648.4|632
1619796550000|2021-04-30 15:29:10|6655.1|6652.3|6655.2|6652.4|6656.6|6653.8|6651.7|6648.9|376
1619796560000|2021-04-30 15:29:20|6655.1|6652.3|6652.2|6649.4|6656.1|6653.3|6651.3|6648.5|323
1619796570000|2021-04-30 15:29:30|6652.1|6649.3|6652.1|6649.3|6653.2|6650.4|6651.1|6648.3|327
1619796580000|2021-04-30 15:29:40|6651.2|6648.4|6652.2|6649.4|6653.2|6650.4|6651.2|6648.4|462
1619796590000|2021-04-30 15:29:50|6652.6|6649.8|6648.1|6645.3|6652.6|6649.8|6646.2|6643.4|1125
1619796600000|2021-04-30 15:30:00|6647.7|6644.9|6640.2|6637.4|6648.2|6645.4|6640.2|6637.4|621
1619796610000|2021-04-30 15:30:10|6640.7|6637.9|6628.2|6625.4|6641.2|6638.4|6624.9|6622.1|923
1619796620000|2021-04-30 15:30:20|6627.7|6624.9|6628.2|6625.4|6629.6|6626.8|6626.2|6623.4|204
1619796630000|2021-04-30 15:30:30|6629.2|6626.4|6630.2|6627.4|6633.2|6630.4|6628.2|6625.4|203
1619796640000|2021-04-30 15:30:40|6629.7|6626.9|6635.2|6632.4|6635.2|6632.4|6629.2|6626.4|285
1619796650000|2021-04-30 15:30:50|6634.7|6631.9|6643.2|6640.4|6645.2|6642.4|6634.2|6631.4|243
1619796660000|2021-04-30 15:31:00|6642.7|6639.9|6641.7|6638.9|6647.2|6644.4|6641.2|6638.4|146
1619796670000|2021-04-30 15:31:10|6641.2|6638.4|6643.7|6640.9|6644.7|6641.9|6641.2|6638.4|68
1619796680000|2021-04-30 15:31:20|6643.2|6640.4|6642.7|6639.9|6643.2|6640.4|6642.2|6639.4|110
1619796690000|2021-04-30 15:31:30|6643.2|6640.4|6645.6|6642.8|6645.6|6642.8|6643.2|6640.4|55
1619796700000|2021-04-30 15:31:40|6645.2|6642.4|6649.2|6646.4|6649.2|6646.4|6645.2|6642.4|31
1619796710000|2021-04-30 15:31:50|6648.2|6645.4|6647.7|6644.9|6648.2|6645.4|6646.2|6643.4|58
1619796720000|2021-04-30 15:32:00|6647.2|6644.4|6644.2|6641.4|6647.2|6644.4|6643.7|6640.9|65
1619796730000|2021-04-30 15:32:10|6643.2|6640.4|6644.2|6641.4|6647.2|6644.4|6643.2|6640.4|138
1619796740000|2021-04-30 15:32:20|6644.7|6641.9|6645.7|6642.9|6646.6|6643.8|6642.2|6639.4|197
1619796750000|2021-04-30 15:32:30|6645.2|6642.4|6651.2|6648.4|6651.7|6648.9|6645.2|6642.4|181
1619796760000|2021-04-30 15:32:40|6653.1|6650.3|6655.2|6652.4|6655.2|6652.4|6651.7|6648.9|114
1619796770000|2021-04-30 15:32:50|6654.7|6651.9|6655.1|6652.3|6655.2|6652.4|6654.2|6651.4|32
1619796780000|2021-04-30 15:33:00|6655.2|6652.4|6654.2|6651.4|6657.1|6654.3|6654.2|6651.4|168
1619796790000|2021-04-30 15:33:10|6654.7|6651.9|6653.2|6650.4|6654.7|6651.9|6651.2|6648.4|136
1619796800000|2021-04-30 15:33:20|6652.7|6649.9|6654.1|6651.3|6654.1|6651.3|6652.2|6649.4|27
1619796810000|2021-04-30 15:33:30|6654.2|6651.4|6653.2|6650.4|6655.6|6652.8|6653.2|6650.4|93
1619796820000|2021-04-30 15:33:40|6654.2|6651.4|6656.1|6653.3|6656.1|6653.3|6653.2|6650.4|11
1619796830000|2021-04-30 15:33:50|6656.2|6653.4|6656.2|6653.4|6657.2|6654.4|6655.7|6652.9|21
1619796840000|2021-04-30 15:34:00|6655.7|6652.9|6654.2|6651.4|6655.7|6652.9|6654.2|6651.4|16
1619796850000|2021-04-30 15:34:10|6652.2|6649.4|6656.2|6653.4|6656.2|6653.4|6652.2|6649.4|81
1619796860000|2021-04-30 15:34:20|6657.2|6654.4|6657.2|6654.4|6657.8|6654.4|6656.2|6653.4|56
1619796870000|2021-04-30 15:34:30|6656.7|6653.9|6657.1|6654.3|6657.2|6654.4|6656.7|6653.9|1
1619796880000|2021-04-30 15:34:40|6656.7|6653.9|6661.2|6658.4|6661.6|6658.8|6656.7|6653.9|71
1619796890000|2021-04-30 15:34:50|6660.7|6657.9|6660.2|6657.4|6661.6|6658.8|6659.7|6656.9|43
1619796900000|2021-04-30 15:35:00|6660.1|6657.3|6659.1|6656.3|6660.1|6657.3|6657.2|6654.4|33
1619796910000|2021-04-30 15:35:10|6659.2|6656.4|6658.7|6655.9|6660.2|6657.4|6658.6|6655.8|12
1619796920000|2021-04-30 15:35:20|6659.1|6656.3|6658.2|6655.4|6659.1|6656.3|6657.2|6654.4|12
1619796930000|2021-04-30 15:35:30|6659.1|6656.3|6657.6|6654.8|6659.6|6656.8|6657.1|6654.3|33
1619796940000|2021-04-30 15:35:40|6658.2|6655.4|6659.6|6656.8|6660.1|6657.3|6657.2|6654.4|58
1619796950000|2021-04-30 15:35:50|6659.2|6656.4|6658.2|6655.4|6659.6|6656.8|6658.2|6655.4|15
1619796960000|2021-04-30 15:36:00|6657.2|6654.4|6658.1|6655.3|6658.2|6655.4|6656.2|6653.4|28
1619796970000|2021-04-30 15:36:10|6658.2|6655.4|6657.7|6654.9|6658.2|6655.4|6656.7|6653.9|37
1619796980000|2021-04-30 15:36:20|6658.2|6655.4|6659.2|6656.4|6659.2|6656.4|6658.2|6655.4|18
1619796990000|2021-04-30 15:36:30|6658.2|6655.4|6660.1|6657.3|6660.1|6657.3|6658.2|6655.4|32
1619797000000|2021-04-30 15:36:40|6660.2|6657.4|6661.7|6658.9|6662.2|6659.4|6660.2|6657.4|16
1619797010000|2021-04-30 15:36:50|6662.1|6659.3|6661.2|6658.4|6662.2|6659.4|6660.2|6657.4|32
1619797020000|2021-04-30 15:37:00|6662.2|6659.4|6660.7|6657.9|6662.2|6659.4|6660.7|6657.9|28
1619797030000|2021-04-30 15:37:10|6660.2|6657.4|6661.7|6658.9|6662.2|6659.4|6660.2|6657.4|60
1619797040000|2021-04-30 15:37:20|6662.2|6659.4|6660.7|6657.9|6662.2|6659.4|6660.7|6657.9|20
1619797050000|2021-04-30 15:37:30|6660.2|6657.4|6660.1|6657.3|6660.2|6657.4|6659.2|6656.4|18
1619797060000|2021-04-30 15:37:40|6661.2|6658.4|6660.7|6657.9|6662.1|6659.3|6660.2|6657.4|59
1619797070000|2021-04-30 15:37:50|6660.2|6657.4|6660.6|6657.8|6660.7|6657.9|6660.2|6657.4|5
1619797080000|2021-04-30 15:38:00|6660.7|6657.9|6660.2|6657.4|6660.7|6657.9|6659.2|6656.4|5
1619797090000|2021-04-30 15:38:10|6659.7|6656.9|6659.2|6656.4|6660.1|6657.3|6659.2|6656.4|27
1619797100000|2021-04-30 15:38:20|6658.7|6655.9|6660.2|6657.4|6660.2|6657.4|6658.7|6655.9|15
1619797110000|2021-04-30 15:38:30|6659.7|6656.9|6660.7|6657.9|6660.7|6657.9|6659.2|6656.4|10
1619797120000|2021-04-30 15:38:40|6661.1|6658.3|6662.2|6659.4|6662.2|6659.4|6661.1|6658.3|6
1619797130000|2021-04-30 15:38:50|6663.7|6660.9|6663.7|6660.9|6664.2|6661.4|6663.7|6660.9|46
1619797140000|2021-04-30 15:39:00|6665.2|6662.4|6660.7|6657.9|6665.2|6662.4|6660.2|6657.4|21
1619797150000|2021-04-30 15:39:10|6660.2|6657.4|6660.6|6657.8|6660.6|6657.8|6660.2|6657.4|1
1619797160000|2021-04-30 15:39:20|6660.7|6657.9|6660.2|6657.4|6660.7|6657.9|6659.7|6656.9|12
1619797170000|2021-04-30 15:39:30|6660.7|6657.9|6661.2|6658.4|6661.2|6658.4|6660.2|6657.4|16
1619797180000|2021-04-30 15:39:40|6660.7|6657.9|6661.2|6658.4|6661.6|6658.8|6660.7|6657.9|13
1619797190000|2021-04-30 15:39:50|6660.7|6657.9|6663.2|6660.4|6663.2|6660.4|6660.2|6657.4|26
1619797200000|2021-04-30 15:40:00|6662.7|6659.9|6661.7|6658.9|6663.2|6660.4|6661.2|6658.4|38
1619797210000|2021-04-30 15:40:10|6662.2|6659.4|6661.2|6658.4|6662.2|6659.4|6661.2|6658.4|45
1619797220000|2021-04-30 15:40:20|6661.1|6658.3|6658.2|6655.4|6661.2|6658.4|6657.2|6654.4|93
1619797230000|2021-04-30 15:40:30|6658.7|6655.9|6658.2|6655.4|6659.1|6656.3|6658.2|6655.4|37
1619797240000|2021-04-30 15:40:40|6658.6|6655.8|6658.2|6655.4|6658.6|6655.8|6657.2|6654.4|22
1619797250000|2021-04-30 15:40:50|6657.7|6654.9|6658.2|6655.4|6658.2|6655.4|6657.2|6654.4|6
1619797260000|2021-04-30 15:41:00|6658.7|6655.9|6658.7|6655.9|6659.2|6656.4|6658.2|6655.4|24
1619797270000|2021-04-30 15:41:10|6659.1|6656.3|6661.2|6658.4|6662.2|6659.4|6659.1|6656.3|38
1619797280000|2021-04-30 15:41:20|6660.7|6657.9|6661.1|6658.3|6662.1|6659.3|6660.7|6657.9|9
1619797290000|2021-04-30 15:41:30|6660.6|6657.8|6662.6|6659.8|6663.1|6660.3|6660.6|6657.8|76
1619797300000|2021-04-30 15:41:40|6663.1|6660.3|6664.2|6661.4|6665.1|6662.3|6663.1|6660.3|16
1619797310000|2021-04-30 15:41:50|6664.1|6661.3|6662.1|6659.3|6664.1|6661.3|6662.1|6659.3|12
1619797320000|2021-04-30 15:42:00|6662.2|6659.4|6662.6|6659.8|6663.1|6660.3|6662.1|6659.3|19
1619797330000|2021-04-30 15:42:10|6662.1|6659.3|6660.1|6657.3|6662.1|6659.3|6660.1|6657.3|11
1619797340000|2021-04-30 15:42:20|6659.6|6656.8|6663.1|6660.3|6663.1|6660.3|6659.1|6656.3|196
1619797350000|2021-04-30 15:42:30|6663.6|6660.8|6664.2|6661.4|6664.6|6661.8|6663.1|6660.3|45
1619797360000|2021-04-30 15:42:40|6665.1|6662.3|6664.1|6661.3|6665.1|6662.3|6664.1|6661.3|14
1619797370000|2021-04-30 15:42:50|6662.6|6659.8|6664.1|6661.3|6664.6|6661.8|6662.6|6659.8|60
1619797380000|2021-04-30 15:43:00|||||||||1
1619797390000|2021-04-30 15:43:10|6663.7|6660.9|6662.1|6659.3|6666.1|6663.3|6662.1|6659.3|136
1619797400000|2021-04-30 15:43:20|6662.7|6659.9|6664.6|6661.8|6665.1|6662.3|6662.1|6659.3|683
1619797410000|2021-04-30 15:43:30|6664.1|6661.3|6666.6|6663.8|6668|6665.2|6664.1|6661.3|72
1619797420000|2021-04-30 15:43:40|6667.1|6664.3|6669.1|6666.3|6669.1|6666.3|6666.6|6663.8|40
1619797430000|2021-04-30 15:43:50|6669.6|6666.8|6671.1|6668.3|6671.1|6668.3|6666.1|6663.3|239
1619797440000|2021-04-30 15:44:00|6670.6|6667.8|6674.1|6671.3|6675.1|6672.3|6670.6|6667.8|285
1619797450000|2021-04-30 15:44:10|6674.6|6671.8|6674.1|6671.3|6675.1|6672.3|6674.1|6671.3|189
1619797460000|2021-04-30 15:44:20|6671.1|6668.3|6672.1|6669.3|6673.1|6670.3|6671.1|6668.3|122
1619797470000|2021-04-30 15:44:30|6671.6|6668.8|6671.6|6668.8|6671.6|6668.8|6670.6|6667.8|70
1619797480000|2021-04-30 15:44:40|6670.1|6667.3|6670.1|6667.3|6671.6|6668.8|6669.6|6666.8|111
1619797490000|2021-04-30 15:44:50|6672.2|6662.2|6665.6|6662.8|6672.2|6665.8|6664.1|6661.3|253
1619797500000|2021-04-30 15:45:00|6665.1|6662.3|6664.1|6661.3|6665.1|6662.3|6663.6|6660.8|30
1619797510000|2021-04-30 15:45:10|6664.6|6661.8|6665.6|6662.8|6666.1|6663.3|6664.1|6661.3|35
1619797520000|2021-04-30 15:45:20|6666.1|6663.3|6662.1|6659.3|6666.1|6663.3|6661.1|6658.3|55
1619797530000|2021-04-30 15:45:30|6662.6|6659.8|6661.1|6658.3|6663.1|6660.3|6661.1|6658.3|56
1619797540000|2021-04-30 15:45:40|6661.6|6658.8|6662.6|6659.8|6662.6|6659.8|6661.1|6658.3|3
1619797550000|2021-04-30 15:45:50|6662.1|6659.3|6665.1|6662.3|6665.6|6662.8|6662.1|6659.3|20
1619797560000|2021-04-30 15:46:00|6665.6|6662.8|6665.1|6662.3|6665.6|6662.8|6665.1|6662.3|2
1619797570000|2021-04-30 15:46:10|6664.6|6661.8|6661.1|6658.3|6665.1|6662.3|6661.1|6658.3|36
1619797580000|2021-04-30 15:46:20|6662.1|6659.3|6661.1|6658.3|6662.1|6659.3|6660.1|6657.3|42
1619797590000|2021-04-30 15:46:30|6660.6|6657.8|6661.1|6658.3|6661.1|6658.3|6660.1|6657.3|12
1619797600000|2021-04-30 15:46:40|6660.6|6657.8|6660.6|6657.8|6660.6|6657.8|6660.1|6657.3|11
1619797610000|2021-04-30 15:46:50|6661.1|6658.3|6662.1|6659.3|6662.1|6659.3|6660.6|6657.8|11
1619797620000|2021-04-30 15:47:00|6661.1|6658.3|6659.1|6656.3|6661.6|6658.8|6659.1|6656.3|42
1619797630000|2021-04-30 15:47:10|6659.6|6656.8|6662.1|6659.3|6662.1|6659.3|6659.6|6656.8|12
1619797640000|2021-04-30 15:47:20|6662.6|6659.8|6665.1|6662.3|6666.6|6663.8|6662.6|6659.8|18
1619797650000|2021-04-30 15:47:30|6664.1|6661.3|6664.6|6661.8|6664.6|6661.8|6663.6|6660.8|14
1619797660000|2021-04-30 15:47:40|6664.1|6661.3|6663.6|6660.8|6665.1|6662.3|6663.6|6660.8|5
1619797670000|2021-04-30 15:47:50|6664.6|6661.8|6664.6|6661.8|6665.1|6662.3|6664.1|6661.3|24
1619797680000|2021-04-30 15:48:00|6665.1|6662.3|6668.6|6665.8|6670.6|6667.8|6665.1|6662.3|36
1619797690000|2021-04-30 15:48:10|6668.1|6665.3|6665.1|6662.3|6668.6|6665.8|6665.1|6662.3|13
1619797700000|2021-04-30 15:48:20|6665.6|6662.8|6664.6|6661.8|6665.6|6662.8|6664.1|6661.3|17
1619797710000|2021-04-30 15:48:30|6665.1|6662.3|6664.1|6661.3|6665.6|6662.8|6664.1|6661.3|3
1619797720000|2021-04-30 15:48:40|6665.1|6662.3|6665.1|6662.3|6665.6|6662.8|6664.6|6661.8|12
1619797730000|2021-04-30 15:48:50|6665.6|6662.8|6665.6|6662.8|6666|6663.2|6664.6|6661.8|18
1619797740000|2021-04-30 15:49:00|6665.1|6662.3|6665.1|6662.3|6666.1|6663.3|6665.1|6662.3|12
1619797750000|2021-04-30 15:49:10|6664.6|6661.8|6663.6|6660.8|6664.6|6661.8|6661.6|6658.8|27
1619797760000|2021-04-30 15:49:20|6664.1|6661.3|6665.6|6662.8|6666.1|6663.3|6663.1|6660.3|49
1619797770000|2021-04-30 15:49:30|6666.1|6663.3|6666.6|6663.8|6666.6|6663.8|6665.6|6662.8|1
1619797780000|2021-04-30 15:49:40|6667|6664.2|6665.6|6662.8|6667.5|6664.7|6665.6|6662.8|5
1619797790000|2021-04-30 15:49:50|6665.5|6662.7|6661.6|6658.8|6665.5|6662.7|6661.1|6658.3|133
1619797800000|2021-04-30 15:50:00|6661.1|6658.3|6662.1|6659.3|6662.6|6659.8|6660.1|6657.3|40
1619797810000|2021-04-30 15:50:10|6662.6|6659.8|6660.6|6657.8|6662.6|6659.8|6660.6|6657.8|34
1619797820000|2021-04-30 15:50:20|6661.1|6658.3|6660.1|6657.3|6661.1|6658.3|6659.6|6656.8|7
1619797830000|2021-04-30 15:50:30|6659.1|6656.3|6659.1|6656.3|6660.1|6657.3|6657.2|6654.4|63
1619797840000|2021-04-30 15:50:40|6659.6|6656.8|6659.1|6656.3|6659.6|6656.8|6659.1|6656.3|3
1619797850000|2021-04-30 15:50:50|6660|6657.2|6657.1|6654.3|6660.1|6657.3|6657.1|6654.3|182
1619797860000|2021-04-30 15:51:00|6658.1|6655.3|6657.2|6654.4|6659.1|6656.3|6657.2|6654.4|17
1619797870000|2021-04-30 15:51:10|6657.6|6654.8|6656.1|6653.3|6657.6|6654.8|6655.1|6652.3|537
1619797880000|2021-04-30 15:51:20|6657.1|6654.3|6658.2|6655.4|6658.6|6655.8|6657.1|6654.3|137
1619797890000|2021-04-30 15:51:30|6657.2|6654.4|6657.2|6654.4|6657.2|6654.4|6657.2|6654.4|0
1619797900000|2021-04-30 15:51:40|6657.6|6654.8|6656.7|6653.9|6658.1|6655.3|6656.7|6653.9|11
1619797910000|2021-04-30 15:51:50|6656.2|6653.4|6656.2|6653.4|6656.7|6653.9|6656.1|6653.3|6
1619797920000|2021-04-30 15:52:00|6656.7|6653.9|6657.6|6654.8|6657.6|6654.8|6655.7|6652.9|18
1619797930000|2021-04-30 15:52:10|6657.1|6654.3|6655.7|6652.9|6657.1|6654.3|6655.7|6652.9|1
1619797940000|2021-04-30 15:52:20|6655.1|6652.3|6655.1|6652.3|6656.1|6653.3|6655.1|6652.3|29
1619797950000|2021-04-30 15:52:30|||||||||54
1619797960000|2021-04-30 15:52:40|6655.2|6652.4|6656.7|6653.9|6656.7|6653.9|6655.2|6652.4|26
1619797970000|2021-04-30 15:52:50|6655.2|6652.4|6656.1|6653.3|6656.1|6653.3|6655.2|6652.4|12
1619797980000|2021-04-30 15:53:00|6656.2|6653.4|6655.6|6652.8|6656.7|6653.9|6655.2|6652.4|11
1619797990000|2021-04-30 15:53:10|6655.1|6652.3|6655.6|6652.8|6655.6|6652.8|6655.1|6652.3|1
1619798000000|2021-04-30 15:53:20|6655.1|6652.3|6657.7|6654.9|6657.7|6654.9|6655.1|6652.3|27
1619798010000|2021-04-30 15:53:30|6657.6|6654.8|6656.1|6653.3|6657.7|6654.9|6656.1|6653.3|15
1619798020000|2021-04-30 15:53:40|6655.6|6652.8|6655.2|6652.4|6656.1|6653.3|6655.1|6652.3|2
1619798030000|2021-04-30 15:53:50|6656.6|6653.8|6657.6|6654.8|6657.6|6654.8|6656.1|6653.3|24
1619798040000|2021-04-30 15:54:00|6657.2|6654.4|6656.6|6653.8|6657.6|6654.8|6656.1|6653.3|15
1619798050000|2021-04-30 15:54:10|6656.1|6653.3|6656.6|6653.8|6657.1|6654.3|6656.1|6653.3|9
1619798060000|2021-04-30 15:54:20|6657.1|6654.3|6656.6|6653.8|6657.1|6654.3|6656.6|6653.8|2
1619798070000|2021-04-30 15:54:30|6656.1|6653.3|6656.1|6653.3|6656.1|6653.3|6655.2|6652.4|16
1619798080000|2021-04-30 15:54:40|6655.7|6652.9|6658.1|6655.3|6658.1|6655.3|6655.6|6652.8|46
1619798090000|2021-04-30 15:54:50|6658.6|6655.8|6657.6|6654.8|6658.6|6655.8|6657.1|6654.3|110
1619798100000|2021-04-30 15:55:00|6658.1|6655.3|6657.1|6654.3|6659.1|6656.3|6657.1|6654.3|22
1619798110000|2021-04-30 15:55:10|6656.2|6653.4|6655.1|6652.3|6656.2|6653.4|6655.1|6652.3|7
1619798120000|2021-04-30 15:55:20|6654.1|6651.3|6655.1|6652.3|6655.1|6652.3|6653.2|6650.4|202
1619798130000|2021-04-30 15:55:30|6654.6|6651.8|6654.1|6651.3|6654.6|6651.8|6653.7|6650.9|17
1619798140000|2021-04-30 15:55:40|6653.7|6650.9|6653.7|6650.9|6654.1|6651.3|6653.7|6650.9|2
1619798150000|2021-04-30 15:55:50|6653.6|6650.8|6654.1|6651.3|6654.6|6651.8|6653.6|6650.8|85
1619798160000|2021-04-30 15:56:00|6653.2|6650.4|6652.1|6649.3|6653.2|6650.4|6650.6|6647.8|52
1619798170000|2021-04-30 15:56:10|6651.7|6648.9|6653.1|6650.3|6653.1|6650.3|6651.1|6648.3|13
1619798180000|2021-04-30 15:56:20|6654.1|6651.3|6652.1|6649.3|6654.1|6651.3|6650.2|6647.4|59
1619798190000|2021-04-30 15:56:30|6651.7|6648.9|6652.6|6649.8|6653.1|6650.3|6651.7|6648.9|15
1619798200000|2021-04-30 15:56:40|6653.1|6650.3|6653.1|6650.3|6654.1|6651.3|6652.6|6649.8|35
1619798210000|2021-04-30 15:56:50|6652.7|6649.9|6653.1|6650.3|6653.1|6650.3|6652.6|6649.8|6
1619798220000|2021-04-30 15:57:00|6652.6|6649.8|6653.2|6650.4|6653.2|6650.4|6652.6|6649.8|3
1619798230000|2021-04-30 15:57:10|||||||||6
1619798240000|2021-04-30 15:57:20|6652.7|6649.9|6652.7|6649.9|6653.1|6650.3|6652.7|6649.9|6
1619798250000|2021-04-30 15:57:30|6653.1|6650.3|6651.1|6648.3|6653.1|6650.3|6651.1|6648.3|21
1619798260000|2021-04-30 15:57:40|6650.1|6647.3|6650.1|6647.3|6650.1|6647.3|6648.1|6645.3|126
1619798270000|2021-04-30 15:57:50|6649.7|6646.9|6651.2|6648.4|6652.6|6649.8|6649.7|6646.9|17
1619798280000|2021-04-30 15:58:00|6652.1|6649.3|6651.1|6648.3|6652.1|6649.3|6650.2|6647.4|24
1619798290000|2021-04-30 15:58:10|6651.6|6648.8|6650.2|6647.4|6652.1|6649.3|6650.2|6647.4|42
1619798300000|2021-04-30 15:58:20|6650.1|6647.3|6650.1|6647.3|6650.6|6647.8|6650.1|6647.3|5
1619798310000|2021-04-30 15:58:30|||||||||11
1619798320000|2021-04-30 15:58:40|6649.2|6646.4|6649.1|6646.3|6649.6|6646.8|6649.1|6646.3|11
1619798330000|2021-04-30 15:58:50|6648.7|6645.9|6649.1|6646.3|6649.1|6646.3|6648.7|6645.9|0
1619798340000|2021-04-30 15:59:00|6648.7|6645.9|6648.1|6645.3|6649.1|6646.3|6648.1|6645.3|29
1619798350000|2021-04-30 15:59:10|6648.2|6645.4|6649.1|6646.3|6649.1|6646.3|6648.2|6645.4|3
1619798360000|2021-04-30 15:59:20|6649.2|6646.4|6650.1|6647.3|6650.1|6647.3|6649.2|6646.4|10
1619798370000|2021-04-30 15:59:30|6650.2|6647.4|6652.1|6649.3|6652.1|6649.3|6650.2|6647.4|15
1619798380000|2021-04-30 15:59:40|6651.6|6648.8|6651.2|6648.4|6652.1|6649.3|6651.2|6648.4|5
1619798390000|2021-04-30 15:59:50|6650.2|6647.4|6650.1|6647.3|6650.6|6647.8|6650.1|6647.3|2
1619798400000|2021-04-30 16:00:00|6650.6|6647.8|6652.1|6649.3|6652.6|6649.8|6650.6|6647.8|17
1619798410000|2021-04-30 16:00:10|6651.7|6648.9|6651.1|6648.3|6652.1|6649.3|6650.1|6647.3|20
1619798420000|2021-04-30 16:00:20|6651.6|6648.8|6650.2|6647.4|6651.6|6648.8|6650.1|6647.3|23
1619798430000|2021-04-30 16:00:30|6650.1|6647.3|6650.1|6647.3|6650.1|6647.3|6649.2|6646.4|3
1619798440000|2021-04-30 16:00:40|6649.6|6646.8|6650.6|6647.8|6650.7|6647.9|6649.2|6646.4|24
1619798450000|2021-04-30 16:00:50|6651.1|6648.3|6651.7|6648.9|6652.1|6649.3|6650.7|6647.9|9
1619798460000|2021-04-30 16:01:00|6652.6|6649.8|6652.2|6649.4|6652.6|6649.8|6652.2|6649.4|7
1619798470000|2021-04-30 16:01:10|||||||||2
1619798480000|2021-04-30 16:01:20|6652.6|6649.8|6653.1|6650.3|6653.1|6650.3|6652.6|6649.8|3
1619798490000|2021-04-30 16:01:30|6652.2|6649.4|6652.6|6649.8|6652.6|6649.8|6652.2|6649.4|6
1619798500000|2021-04-30 16:01:40|6652.2|6649.4|6661.1|6658.3|6662|6659.2|6652.2|6649.4|1053
1619798510000|2021-04-30 16:01:50|6660.1|6657.3|6665.6|6662.8|6667.1|6664.3|6660.1|6657.3|321
1619798520000|2021-04-30 16:02:00|6665.1|6662.3|6661.6|6658.8|6665.1|6662.3|6661.1|6658.3|74
1619798530000|2021-04-30 16:02:10|6662|6659.2|6662.6|6659.8|6663.1|6660.3|6662|6659.2|3
1619798540000|2021-04-30 16:02:20|6662.1|6659.3|6662.1|6659.3|6663.1|6660.3|6661.6|6658.8|14
1619798550000|2021-04-30 16:02:30|6661.6|6658.8|6663.6|6660.8|6664.1|6661.3|6661.1|6658.3|135
1619798560000|2021-04-30 16:02:40|6663.1|6660.3|6663|6660.2|6663.1|6660.3|6662.1|6659.3|75
1619798570000|2021-04-30 16:02:50|6662.6|6659.8|6664.1|6661.3|6664.1|6661.3|6662.6|6659.8|7
1619798580000|2021-04-30 16:03:00|6663.6|6660.8|6665.1|6662.3|6665.1|6662.3|6662.1|6659.3|126
1619798590000|2021-04-30 16:03:10|6665.5|6662.7|6661.6|6658.8|6666.1|6663.3|6661.2|6658.4|98
1619798600000|2021-04-30 16:03:20|6661.1|6658.3|6662.1|6659.3|6662.1|6659.3|6660.6|6657.8|9
1619798610000|2021-04-30 16:03:30|6662.5|6659.7|6662.6|6659.8|6663|6660.2|6662.5|6659.7|4
1619798620000|2021-04-30 16:03:40|6663|6660.2|6662.1|6659.3|6663|6660.2|6662.1|6659.3|5
1619798630000|2021-04-30 16:03:50|6662.6|6659.8|6662.1|6659.3|6662.6|6659.8|6662.1|6659.3|36
1619798640000|2021-04-30 16:04:00|6662.5|6659.7|6664.5|6661.7|6665|6662.2|6662.1|6659.3|13
1619798650000|2021-04-30 16:04:10|6665.1|6662.3|6665.1|6662.3|6666|6663.2|6665.1|6662.3|9
1619798660000|2021-04-30 16:04:20|6665.5|6662.7|6665.5|6662.7|6666.5|6663.7|6665.1|6662.3|17
1619798670000|2021-04-30 16:04:30|6665.1|6662.3|6662.6|6659.8|6665.5|6662.7|6662.6|6659.8|24
1619798680000|2021-04-30 16:04:40|6662.5|6659.7|6663|6660.2|6663|6660.2|6662.1|6659.3|2
1619798690000|2021-04-30 16:04:50|6662.5|6659.7|6663.1|6660.3|6663.1|6660.3|6662.1|6659.3|11
1619798700000|2021-04-30 16:05:00|6664.5|6661.7|6662.5|6659.7|6664.5|6661.7|6662.5|6659.7|22
1619798710000|2021-04-30 16:05:10|6662.1|6659.3|6661|6658.2|6662.1|6659.3|6660.5|6657.7|11
1619798720000|2021-04-30 16:05:20|6660.6|6657.8|6661|6658.2|6661|6658.2|6660.6|6657.8|2
1619798730000|2021-04-30 16:05:30|6662|6659.2|6662|6659.2|6662.5|6659.7|6661.1|6658.3|29
1619798740000|2021-04-30 16:05:40|6661.6|6658.8|6661.6|6658.8|6662|6659.2|6661.5|6658.7|0
1619798750000|2021-04-30 16:05:50|6662|6659.2|6661.1|6658.3|6662|6659.2|6661.1|6658.3|7
1619798760000|2021-04-30 16:06:00|6662|6659.2|6662|6659.2|6662|6659.2|6661.6|6658.8|10
1619798770000|2021-04-30 16:06:10|6663|6660.2|6664.1|6661.3|6664.1|6661.3|6662.5|6659.7|11
1619798780000|2021-04-30 16:06:20|6663.6|6660.8|6667.1|6664.3|6667.5|6664.7|6663.6|6660.8|12
1619798790000|2021-04-30 16:06:30|6667|6664.2|6669.1|6666.3|6669.1|6666.3|6667|6664.2|49
1619798800000|2021-04-30 16:06:40|6670.1|6667.3|6670|6667.2|6670.1|6667.3|6669.5|6666.7|16
1619798810000|2021-04-30 16:06:50|6669.5|6666.7|6667.5|6664.7|6669.5|6666.7|6667.1|6664.3|20
1619798820000|2021-04-30 16:07:00|6667.6|6664.8|6669|6666.2|6669|6666.2|6667.6|6664.8|27
1619798830000|2021-04-30 16:07:10|6668.5|6665.7|6668.5|6665.7|6668.5|6665.7|6668|6665.2|20
1619798840000|2021-04-30 16:07:20|6669.1|6666.3|6669.5|6666.7|6670|6667.2|6669|6666.2|30
1619798850000|2021-04-30 16:07:30|6669.1|6666.3|6669.5|6666.7|6670|6667.2|6668.1|6665.3|19
1619798860000|2021-04-30 16:07:40|6670|6667.2|6670.5|6667.7|6671.1|6668.3|6670|6667.2|11
1619798870000|2021-04-30 16:07:50|6671|6668.2|6670.1|6667.3|6671.1|6668.3|6670.1|6667.3|6
1619798880000|2021-04-30 16:08:00|6671.1|6668.3|6673|6670.2|6673|6670.2|6671.1|6668.3|52
1619798890000|2021-04-30 16:08:10|6673.1|6670.3|6671.5|6668.7|6673.1|6670.3|6671.5|6668.7|17
1619798900000|2021-04-30 16:08:20|6671.1|6668.3|6668.6|6665.8|6671.5|6668.7|6668.1|6665.3|242
1619798910000|2021-04-30 16:08:30|6669|6666.2|6671.1|6668.3|6671.1|6668.3|6669|6666.2|10
1619798920000|2021-04-30 16:08:40|6672|6669.2|6671.1|6668.3|6672|6669.2|6670.5|6667.7|6
1619798930000|2021-04-30 16:08:50|6670.6|6667.8|6670.1|6667.3|6671.1|6668.3|6669.6|6666.8|10
1619798940000|2021-04-30 16:09:00|6669.5|6666.7|6670.1|6667.3|6671|6668.2|6669.5|6666.7|15
1619798950000|2021-04-30 16:09:10|6669.6|6666.8|6669.1|6666.3|6669.6|6666.8|6669.1|6666.3|7
1619798960000|2021-04-30 16:09:20|6668.1|6665.3|6669.1|6666.3|6669.1|6666.3|6668.1|6665.3|17
1619798970000|2021-04-30 16:09:30|6668.1|6665.3|6667.6|6664.8|6668.1|6665.3|6667.6|6664.8|14
1619798980000|2021-04-30 16:09:40|6668.1|6665.3|6668.6|6665.8|6669|6666.2|6667.6|6664.8|23
1619798990000|2021-04-30 16:09:50|6669|6666.2|6669.1|6666.3|6669.1|6666.3|6669|6666.2|3
1619799000000|2021-04-30 16:10:00|6670.5|6667.7|6669.1|6666.3|6671|6668.2|6668.6|6665.8|19
1619799010000|2021-04-30 16:10:10|6668.6|6665.8|6668.1|6665.3|6669|6666.2|6668.1|6665.3|26
1619799020000|2021-04-30 16:10:20|6668.6|6665.8|6667.6|6664.8|6668.6|6665.8|6667.6|6664.8|2
1619799030000|2021-04-30 16:10:30|6667.5|6664.7|6667.1|6664.3|6667.6|6664.8|6667.1|6664.3|13
1619799040000|2021-04-30 16:10:40|6667.6|6664.8|6667.6|6664.8|6668|6665.2|6667.1|6664.3|20
1619799050000|2021-04-30 16:10:50|6667.1|6664.3|6665.6|6662.8|6668.1|6665.3|6665.1|6662.3|22
1619799060000|2021-04-30 16:11:00|6666|6663.2|6667|6664.2|6667|6664.2|6664.1|6661.3|78
1619799070000|2021-04-30 16:11:10|6667.5|6664.7|6667.1|6664.3|6667.6|6664.8|6667.1|6664.3|2
1619799080000|2021-04-30 16:11:20|||||||||1
1619799090000|2021-04-30 16:11:30|6666.6|6663.8|6666.1|6663.3|6666.6|6663.8|6666.1|6663.3|10
1619799100000|2021-04-30 16:11:40|6665.1|6662.3|6665.1|6662.3|6665.6|6662.8|6664.6|6661.8|1
1619799110000|2021-04-30 16:11:50|6665|6662.2|6664.6|6661.8|6665.1|6662.3|6664.1|6661.3|29
1619799120000|2021-04-30 16:12:00|6664.1|6661.3|6666.1|6663.3|6667.1|6664.3|6664.1|6661.3|17
1619799130000|2021-04-30 16:12:10|6666.6|6663.8|6665.6|6662.8|6666.6|6663.8|6665.6|6662.8|1
1619799150000|2021-04-30 16:12:30|6666.1|6663.3|6666.1|6663.3|6666.1|6663.3|6665.1|6662.3|6
1619799160000|2021-04-30 16:12:40|6665.6|6662.8|6665.6|6662.8|6666.1|6663.3|6665.6|6662.8|10
1619799170000|2021-04-30 16:12:50|6665.1|6662.3|6664.1|6661.3|6665.1|6662.3|6664.1|6661.3|6
1619799180000|2021-04-30 16:13:00|6663.6|6660.8|6663.1|6660.3|6664.1|6661.3|6662.1|6659.3|33
1619799190000|2021-04-30 16:13:10|6664.1|6661.3|6663.6|6660.8|6664.1|6661.3|6663.6|6660.8|13
1619799200000|2021-04-30 16:13:20|6663.1|6660.3|6663.1|6660.3|6663.1|6660.3|6662.1|6659.3|47
1619799210000|2021-04-30 16:13:30|6663.6|6660.8|6663.6|6660.8|6663.6|6660.8|6663.6|6660.8|3
1619799220000|2021-04-30 16:13:40|6663.1|6660.3|6662.1|6659.3|6664|6661.2|6662.1|6659.3|4
1619799230000|2021-04-30 16:13:50|6662.6|6659.8|6662.1|6659.3|6662.6|6659.8|6662.1|6659.3|2
1619799240000|2021-04-30 16:14:00|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|10
1619799250000|2021-04-30 16:14:10|6661.6|6658.8|6662.1|6659.3|6662.1|6659.3|6661.6|6658.8|6
1619799260000|2021-04-30 16:14:20|6663|6660.2|6663.1|6660.3|6663.6|6660.8|6663|6660.2|10
1619799280000|2021-04-30 16:14:40|6662.6|6659.8|6661.6|6658.8|6662.6|6659.8|6661.6|6658.8|13
1619799290000|2021-04-30 16:14:50|6662.1|6659.3|6662.6|6659.8|6662.6|6659.8|6661.1|6658.3|13
1619799300000|2021-04-30 16:15:00|6663|6660.2|6662.5|6659.7|6663|6660.2|6662.1|6659.3|7
1619799310000|2021-04-30 16:15:10|6662|6659.2|6660.1|6657.3|6662|6659.2|6660.1|6657.3|22
1619799320000|2021-04-30 16:15:20|6659.5|6656.7|6658.1|6655.3|6659.5|6656.7|6657.1|6654.3|32
1619799330000|2021-04-30 16:15:30|6658|6655.2|6658|6655.2|6658|6655.2|6657.5|6654.7|3
1619799340000|2021-04-30 16:15:40|6657.6|6654.8|6656.6|6653.8|6657.6|6654.8|6656.5|6653.7|11
1619799350000|2021-04-30 16:15:50|6656.5|6653.7|6657|6654.2|6657|6654.2|6656.5|6653.7|7
1619799360000|2021-04-30 16:16:00|6658|6655.2|6658.1|6655.3|6659|6656.2|6658|6655.2|27
1619799370000|2021-04-30 16:16:10|6657.5|6654.7|6658|6655.2|6658|6655.2|6657.5|6654.7|2
1619799380000|2021-04-30 16:16:20|6657|6654.2|6657.5|6654.7|6657.5|6654.7|6657|6654.2|15
1619799390000|2021-04-30 16:16:30|6657.1|6654.3|6657.5|6654.7|6657.5|6654.7|6657|6654.2|0
1619799400000|2021-04-30 16:16:40|6657.1|6654.3|6655.5|6652.7|6657.1|6654.3|6655|6652.2|18
1619799410000|2021-04-30 16:16:50|6656|6653.2|6656.5|6653.7|6657|6654.2|6656|6653.2|2
1619799420000|2021-04-30 16:17:00|6657|6654.2|6658|6655.2|6658|6655.2|6656|6653.2|113
1619799430000|2021-04-30 16:17:10|6657.5|6654.7|6657.5|6654.7|6658|6655.2|6657.1|6654.3|48
1619799440000|2021-04-30 16:17:20|6657.1|6654.3|6658|6655.2|6658|6655.2|6657.1|6654.3|13
1619799450000|2021-04-30 16:17:30|||||||||3
1619799460000|2021-04-30 16:17:40|6657.1|6654.3|6659|6656.2|6659.5|6656.7|6657.1|6654.3|14
1619799470000|2021-04-30 16:17:50|6659.5|6656.7|6662.5|6659.7|6662.5|6659.7|6659.1|6656.3|101
1619799480000|2021-04-30 16:18:00|6663|6660.2|6663|6660.2|6663|6660.2|6662|6659.2|6
1619799490000|2021-04-30 16:18:10|6662.1|6659.3|6661|6658.2|6662.1|6659.3|6661|6658.2|46
1619799500000|2021-04-30 16:18:20|6661.5|6658.7|6662|6659.2|6662.1|6659.3|6661.5|6658.7|14
1619799510000|2021-04-30 16:18:30|6661.6|6658.8|6661.5|6658.7|6662|6659.2|6661.5|6658.7|36
1619799520000|2021-04-30 16:18:40|6662|6659.2|6661|6658.2|6662|6659.2|6661|6658.2|5
1619799530000|2021-04-30 16:18:50|6660.6|6657.8|6661|6658.2|6661|6658.2|6660.1|6657.3|8
1619799540000|2021-04-30 16:19:00|6660.1|6657.3|6661|6658.2|6661|6658.2|6658.6|6655.8|34
1619799550000|2021-04-30 16:19:10|||||||||1
1619799570000|2021-04-30 16:19:30|||||||||2
1619799580000|2021-04-30 16:19:40|6660|6657.2|6660|6657.2|6660|6657.2|6659.6|6656.8|6
1619799590000|2021-04-30 16:19:50|6659.6|6656.8|6660|6657.2|6660|6657.2|6659.6|6656.8|3
1619799600000|2021-04-30 16:20:00|6659.6|6656.8|6660|6657.2|6660|6657.2|6659.6|6656.8|11
1619799610000|2021-04-30 16:20:10|6659.6|6656.8|6658|6655.2|6659.6|6656.8|6658|6655.2|2
1619799620000|2021-04-30 16:20:20|6658.1|6655.3|6659|6656.2|6659.5|6656.7|6658.1|6655.3|13
1619799630000|2021-04-30 16:20:30|6659.1|6656.3|6660|6657.2|6660|6657.2|6659.1|6656.3|8
1619799640000|2021-04-30 16:20:40|6659.6|6656.8|6659|6656.2|6659.6|6656.8|6659|6656.2|23
1619799650000|2021-04-30 16:20:50|6659.6|6656.8|6659|6656.2|6659.6|6656.8|6659|6656.2|39
1619799660000|2021-04-30 16:21:00|6659.1|6656.3|6661|6658.2|6661|6658.2|6659.1|6656.3|19
1619799670000|2021-04-30 16:21:10|6661.1|6658.3|6661.5|6658.7|6662|6659.2|6661.1|6658.3|21
1619799680000|2021-04-30 16:21:20|6660.6|6657.8|6661|6658.2|6661|6658.2|6659.6|6656.8|39
1619799690000|2021-04-30 16:21:30|6661.5|6658.7|6661|6658.2|6662|6659.2|6661|6658.2|44
1619799700000|2021-04-30 16:21:40|6660.5|6657.7|6660.6|6657.8|6661|6658.2|6660.5|6657.7|11
1619799710000|2021-04-30 16:21:50|6660.1|6657.3|6661.5|6658.7|6661.5|6658.7|6660.1|6657.3|40
1619799720000|2021-04-30 16:22:00|6661|6658.2|6661|6658.2|6661|6658.2|6661|6658.2|2
1619799730000|2021-04-30 16:22:10|6661.1|6658.3|6662|6659.2|6662|6659.2|6661.1|6658.3|5
1619799740000|2021-04-30 16:22:20|6663|6660.2|6666.1|6663.3|6667|6664.2|6663|6660.2|83
1619799750000|2021-04-30 16:22:30|6666|6663.2|6665.5|6662.7|6666|6663.2|6665|6662.2|7
1619799760000|2021-04-30 16:22:40|6665.6|6662.8|6665.5|6662.7|6665.6|6662.8|6665.5|6662.7|27
1619799770000|2021-04-30 16:22:50|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|1
1619799780000|2021-04-30 16:23:00|6665.5|6662.7|6665.1|6662.3|6665.5|6662.7|6663|6660.2|89
1619799790000|2021-04-30 16:23:10|6665|6662.2|6663.5|6660.7|6665|6662.2|6663|6660.2|30
1619799800000|2021-04-30 16:23:20|6663.1|6660.3|6665.5|6662.7|6666|6663.2|6663|6660.2|111
1619799810000|2021-04-30 16:23:30|6665.6|6662.8|6666.5|6663.7|6668|6665.2|6665|6662.2|63
1619799820000|2021-04-30 16:23:40|6667|6664.2|6665.6|6662.8|6667|6664.2|6664.6|6661.8|114
1619799830000|2021-04-30 16:23:50|6665.5|6662.7|6666|6663.2|6666.6|6663.8|6665.5|6662.7|9
1619799840000|2021-04-30 16:24:00|6667|6664.2|6666|6663.2|6667|6664.2|6666|6663.2|15
1619799850000|2021-04-30 16:24:10|6665.6|6662.8|6665.6|6662.8|6666|6663.2|6665|6662.2|15
1619799860000|2021-04-30 16:24:20|6666|6663.2|6667|6664.2|6668|6665.2|6666|6663.2|17
1619799870000|2021-04-30 16:24:30|6667.6|6664.8|6669.5|6666.7|6670|6667.2|6667.6|6664.8|70
1619799880000|2021-04-30 16:24:40|6669|6666.2|6670|6667.2|6670|6667.2|6668.5|6665.7|26
1619799890000|2021-04-30 16:24:50|6671|6668.2|6671.5|6668.7|6672|6669.2|6670.5|6667.7|92
1619799900000|2021-04-30 16:25:00|6671|6668.2|6671|6668.2|6672|6669.2|6670.5|6667.7|67
1619799910000|2021-04-30 16:25:10|6670|6667.2|6670.5|6667.7|6671|6668.2|6670|6667.2|77
1619799920000|2021-04-30 16:25:20|6670|6667.2|6666.1|6663.3|6670|6667.2|6666.1|6663.3|98
1619799930000|2021-04-30 16:25:30|6666.5|6663.7|6666.5|6663.7|6666.5|6663.7|6665|6662.2|8
1619799940000|2021-04-30 16:25:40|6666|6663.2|6668|6665.2|6668.5|6665.7|6666|6663.2|107
1619799950000|2021-04-30 16:25:50|6668.1|6665.3|6669|6666.2|6669|6666.2|6668.1|6665.3|6
1619799960000|2021-04-30 16:26:00|6668.5|6665.7|6669|6666.2|6669|6666.2|6668.5|6665.7|11
1619799970000|2021-04-30 16:26:10|6668.5|6665.7|6668.5|6665.7|6669|6666.2|6668.5|6665.7|22
1619799980000|2021-04-30 16:26:20|6669|6666.2|6668|6665.2|6669|6666.2|6668|6665.2|18
1619799990000|2021-04-30 16:26:30|6668.5|6665.7|6668|6665.2|6669|6666.2|6668|6665.2|3
1619800000000|2021-04-30 16:26:40|6668.5|6665.7|6670|6667.2|6670|6667.2|6668.5|6665.7|3
1619800010000|2021-04-30 16:26:50|6669.5|6666.7|6669.5|6666.7|6670|6667.2|6669.5|6666.7|19
1619800020000|2021-04-30 16:27:00|6670|6667.2|6668|6665.2|6670|6667.2|6668|6665.2|10
1619800030000|2021-04-30 16:27:10|6667|6664.2|6667|6664.2|6668|6665.2|6667|6664.2|34
1619800040000|2021-04-30 16:27:20|6667.5|6664.7|6668|6665.2|6668|6665.2|6667.1|6664.3|3
1619800050000|2021-04-30 16:27:30|6667|6664.2|6667.5|6664.7|6668|6665.2|6667|6664.2|8
1619800060000|2021-04-30 16:27:40|6668|6665.2|6669|6666.2|6669|6666.2|6668|6665.2|6
1619800070000|2021-04-30 16:27:50|6669.5|6666.7|6669|6666.2|6669.5|6666.7|6669|6666.2|1
1619800080000|2021-04-30 16:28:00|6668.5|6665.7|6669|6666.2|6669|6666.2|6668.5|6665.7|10
1619800090000|2021-04-30 16:28:10|6668.1|6665.3|6666.5|6663.7|6668.1|6665.3|6666.5|6663.7|10
1619800100000|2021-04-30 16:28:20|6666|6663.2|6667|6664.2|6667|6664.2|6666|6663.2|11
1619800110000|2021-04-30 16:28:30|6668|6665.2|6667|6664.2|6668|6665.2|6667|6664.2|6
1619800120000|2021-04-30 16:28:40|||||||||1
1619800130000|2021-04-30 16:28:50|6666.5|6663.7|6667|6664.2|6667|6664.2|6666|6663.2|5
1619800140000|2021-04-30 16:29:00|||||||||2
1619800150000|2021-04-30 16:29:10|||||||||2
1619800160000|2021-04-30 16:29:20|6668|6665.2|6669.5|6666.7|6669.5|6666.7|6668|6665.2|6
1619800170000|2021-04-30 16:29:30|6670|6667.2|6669|6666.2|6670|6667.2|6669|6666.2|2
1619800180000|2021-04-30 16:29:40|6669.5|6666.7|6669.5|6666.7|6670|6667.2|6669.5|6666.7|6
1619800190000|2021-04-30 16:29:50|6670|6667.2|6669.5|6666.7|6670|6667.2|6669.5|6666.7|26
1619800200000|2021-04-30 16:30:00|6669|6666.2|6668|6665.2|6670|6667.2|6668|6665.2|13
1619800210000|2021-04-30 16:30:10|6667.5|6664.7|6667.5|6664.7|6668|6665.2|6667|6664.2|26
1619800220000|2021-04-30 16:30:20|6667|6664.2|6667|6664.2|6667|6664.2|6667|6664.2|2
1619800230000|2021-04-30 16:30:30|6667.1|6664.3|6667.5|6664.7|6668|6665.2|6667.1|6664.3|8
1619800240000|2021-04-30 16:30:40|6668|6665.2|6668|6665.2|6668|6665.2|6667.5|6664.7|1
1619800250000|2021-04-30 16:30:50|6667.5|6664.7|6667|6664.2|6668|6665.2|6667|6664.2|2
1619800260000|2021-04-30 16:31:00|6667.5|6664.7|6668|6665.2|6668|6665.2|6667.5|6664.7|10
1619800270000|2021-04-30 16:31:10|6668.5|6665.7|6668.5|6665.7|6668.5|6665.7|6668.5|6665.7|6
1619800280000|2021-04-30 16:31:20|6668|6665.2|6668.5|6665.7|6668.5|6665.7|6668|6665.2|4
1619800290000|2021-04-30 16:31:30|6668|6665.2|6668|6665.2|6668|6665.2|6667.5|6664.7|2
1619800300000|2021-04-30 16:31:40|6668.5|6665.7|6668.5|6665.7|6669|6666.2|6668.1|6665.3|4
1619800310000|2021-04-30 16:31:50|6668|6665.2|6668|6665.2|6668.5|6665.7|6668|6665.2|0
1619800320000|2021-04-30 16:32:00|||||||||5
1619800330000|2021-04-30 16:32:10|6668.5|6665.7|6668|6665.2|6668.5|6665.7|6668|6665.2|21
1619800340000|2021-04-30 16:32:20|6667|6664.2|6668|6665.2|6668|6665.2|6667|6664.2|9
1619800350000|2021-04-30 16:32:30|6668.1|6665.3|6669|6666.2|6669|6666.2|6668.1|6665.3|3
1619800360000|2021-04-30 16:32:40|6670|6667.2|6671|6668.2|6672|6669.2|6670|6667.2|47
1619800370000|2021-04-30 16:32:50|6671.1|6668.3|6671|6668.2|6672|6669.2|6671|6668.2|3
1619800380000|2021-04-30 16:33:00|6671.5|6668.7|6673|6670.2|6673.1|6670.3|6671.5|6668.7|20
1619800390000|2021-04-30 16:33:10|6672.5|6669.7|6673|6670.2|6673.1|6670.3|6672|6669.2|3
1619800400000|2021-04-30 16:33:20|6672.6|6669.8|6672.5|6669.7|6673|6670.2|6671.5|6668.7|9
1619800410000|2021-04-30 16:33:30|6673|6670.2|6673.1|6670.3|6673.1|6670.3|6672|6669.2|30
1619800420000|2021-04-30 16:33:40|6672.6|6669.8|6673|6670.2|6673|6670.2|6672|6669.2|2
1619800430000|2021-04-30 16:33:50|6674|6671.2|6674|6671.2|6675|6672.2|6673|6670.2|88
1619800440000|2021-04-30 16:34:00|6673.5|6670.7|6672.6|6669.8|6673.5|6670.7|6672.5|6669.7|9
1619800450000|2021-04-30 16:34:10|6673|6670.2|6678|6675.2|6678|6675.2|6673|6670.2|64
1619800460000|2021-04-30 16:34:20|6677|6674.2|6677.5|6674.7|6677.5|6674.7|6677|6674.2|31
1619800470000|2021-04-30 16:34:30|6677|6674.2|6677|6674.2|6677.5|6674.7|6677|6674.2|2
1619800480000|2021-04-30 16:34:40|6677.5|6674.7|6677.5|6674.7|6679|6676.2|6677|6674.2|19
1619800490000|2021-04-30 16:34:50|6677|6674.2|6679|6676.2|6679|6676.2|6677|6674.2|143
1619800500000|2021-04-30 16:35:00|6680.5|6677.7|6679|6676.2|6680.5|6677.7|6679|6676.2|89
1619800510000|2021-04-30 16:35:10|6678.5|6675.7|6677|6674.2|6679|6676.2|6677|6674.2|95
1619800520000|2021-04-30 16:35:20|6677.5|6674.7|6677.5|6674.7|6678|6675.2|6677|6674.2|22
1619800530000|2021-04-30 16:35:30|6678|6675.2|6678.5|6675.7|6679|6676.2|6678|6675.2|34
1619800540000|2021-04-30 16:35:40|6679|6676.2|6678.5|6675.7|6679|6676.2|6678.5|6675.7|7
1619800550000|2021-04-30 16:35:50|6678|6675.2|6677|6674.2|6678|6675.2|6677|6674.2|56
1619800560000|2021-04-30 16:36:00|6676.5|6673.7|6677|6674.2|6677|6674.2|6676.5|6673.7|7
1619800570000|2021-04-30 16:36:10|||||||||7
1619800580000|2021-04-30 16:36:20|6676.5|6673.7|6676.5|6673.7|6676.5|6673.7|6676.5|6673.7|3
1619800590000|2021-04-30 16:36:30|6676|6673.2|6676|6673.2|6676|6673.2|6675.5|6672.7|40
1619800600000|2021-04-30 16:36:40|6675.5|6672.7|6673.5|6670.7|6675.5|6672.7|6673|6670.2|53
1619800610000|2021-04-30 16:36:50|6674|6671.2|6674.5|6671.7|6674.9|6672.1|6674|6671.2|5
1619800620000|2021-04-30 16:37:00|6673|6670.2|6674.5|6671.7|6675|6672.2|6673|6670.2|34
1619800630000|2021-04-30 16:37:10|6674|6671.2|6675.5|6672.7|6676|6673.2|6674|6671.2|14
1619800640000|2021-04-30 16:37:20|6675|6672.2|6675|6672.2|6675|6672.2|6675|6672.2|2
1619800650000|2021-04-30 16:37:30|6674.5|6671.7|6674|6671.2|6674.5|6671.7|6673.5|6670.7|7
1619800660000|2021-04-30 16:37:40|6673.5|6670.7|6673.5|6670.7|6673.5|6670.7|6673|6670.2|56
1619800670000|2021-04-30 16:37:50|6674|6671.2|6672.5|6669.7|6674|6671.2|6672|6669.2|6
1619800680000|2021-04-30 16:38:00|6673|6670.2|6674|6671.2|6674|6671.2|6673|6670.2|8
1619800690000|2021-04-30 16:38:10|6675|6672.2|6675.5|6672.7|6676|6673.2|6675|6672.2|19
1619800700000|2021-04-30 16:38:20|6676|6673.2|6677.1|6674.3|6677.5|6674.7|6675|6672.2|36
1619800710000|2021-04-30 16:38:30|6677|6674.2|6678|6675.2|6679|6676.2|6677|6674.2|117
1619800720000|2021-04-30 16:38:40|6678.5|6675.7|6677|6674.2|6678.5|6675.7|6677|6674.2|30
1619800730000|2021-04-30 16:38:50|6678|6675.2|6680|6677.2|6681|6678.2|6678|6675.2|293
1619800740000|2021-04-30 16:39:00|6680.6|6677.8|6681.5|6678.7|6682|6679.2|6680.5|6677.7|139
1619800750000|2021-04-30 16:39:10|6681|6678.2|6681|6678.2|6681|6678.2|6681|6678.2|39
1619800760000|2021-04-30 16:39:20|6680|6677.2|6681.5|6678.7|6682|6679.2|6680|6677.2|53
1619800770000|2021-04-30 16:39:30|6682|6679.2|6681|6678.2|6682|6679.2|6681|6678.2|1
1619800780000|2021-04-30 16:39:40|6681.5|6678.7|6680|6677.2|6681.5|6678.7|6680|6677.2|13
1619800790000|2021-04-30 16:39:50|6680.5|6677.7|6680.5|6677.7|6680.5|6677.7|6680.5|6677.7|1
1619800800000|2021-04-30 16:40:00|6680|6677.2|6679|6676.2|6680|6677.2|6678.5|6675.7|12
1619800810000|2021-04-30 16:40:10|6679.1|6676.3|6680|6677.2|6680.5|6677.7|6679.1|6676.3|8
1619800820000|2021-04-30 16:40:20|6679.5|6676.7|6679.5|6676.7|6679.5|6676.7|6679.5|6676.7|47
1619800830000|2021-04-30 16:40:30|6679|6676.2|6679|6676.2|6679|6676.2|6679|6676.2|0
1619800840000|2021-04-30 16:40:40|6678.5|6675.7|6678|6675.2|6679|6676.2|6678|6675.2|15
1619800850000|2021-04-30 16:40:50|6677.6|6674.8|6677.5|6674.7|6677.6|6674.8|6676.5|6673.7|8
1619800860000|2021-04-30 16:41:00|6678|6675.2|6679|6676.2|6679|6676.2|6678|6675.2|15
1619800870000|2021-04-30 16:41:10|6679.1|6676.3|6679|6676.2|6680|6677.2|6679|6676.2|25
1619800880000|2021-04-30 16:41:20|||||||||6
1619800890000|2021-04-30 16:41:30|6678.1|6675.3|6678.5|6675.7|6679|6676.2|6678|6675.2|4
1619800900000|2021-04-30 16:41:40|6678|6675.2|6679.5|6676.7|6679.5|6676.7|6678|6675.2|6
1619800910000|2021-04-30 16:41:50|6679|6676.2|6678|6675.2|6679|6676.2|6678|6675.2|12
1619800920000|2021-04-30 16:42:00|6678.5|6675.7|6680|6677.2|6680|6677.2|6678.5|6675.7|9
1619800930000|2021-04-30 16:42:10|6679.1|6676.3|6679.5|6676.7|6679.5|6676.7|6679.1|6676.3|8
1619800940000|2021-04-30 16:42:20|6679|6676.2|6679|6676.2|6679|6676.2|6679|6676.2|1
1619800950000|2021-04-30 16:42:30|6679.5|6676.7|6681|6678.2|6681.5|6678.7|6679.5|6676.7|22
1619800960000|2021-04-30 16:42:40|6681.5|6678.7|6680.5|6677.7|6681.5|6678.7|6680|6677.2|13
1619800970000|2021-04-30 16:42:50|6680|6677.2|6681|6678.2|6681|6678.2|6680|6677.2|0
1619800980000|2021-04-30 16:43:00|6681.9|6679.1|6682.5|6679.7|6683|6680.2|6681.9|6679.1|36
1619800990000|2021-04-30 16:43:10|6683|6680.2|6682.5|6679.7|6683|6680.2|6682.5|6679.7|23
1619801000000|2021-04-30 16:43:20|6683|6680.2|6686|6683.2|6687|6684.2|6683|6680.2|59
1619801010000|2021-04-30 16:43:30|6686.5|6683.7|6686|6683.2|6687|6684.2|6686|6683.2|4
1619801020000|2021-04-30 16:43:40|6685|6682.2|6684.5|6681.7|6685|6682.2|6684.5|6681.7|16
1619801030000|2021-04-30 16:43:50|6684|6681.2|6684|6681.2|6684|6681.2|6684|6681.2|1
1619801040000|2021-04-30 16:44:00|6683.5|6680.7|6683.5|6680.7|6683.5|6680.7|6683.5|6680.7|21
1619801050000|2021-04-30 16:44:10|6683|6680.2|6686|6683.2|6686|6683.2|6683|6680.2|690
1619801060000|2021-04-30 16:44:20|||||||||3
1619801070000|2021-04-30 16:44:30|6685.5|6682.7|6685|6682.2|6686|6683.2|6685|6682.2|19
1619801080000|2021-04-30 16:44:40|6685.5|6682.7|6684|6681.2|6686|6683.2|6684|6681.2|21
1619801090000|2021-04-30 16:44:50|||||||||4
1619801100000|2021-04-30 16:45:00|6684.5|6681.7|6682.9|6680.1|6684.5|6681.7|6682.9|6680.1|45
1619801110000|2021-04-30 16:45:10|6683|6680.2|6683.5|6680.7|6684|6681.2|6683|6680.2|57
1619801120000|2021-04-30 16:45:20|6683|6680.2|6682.5|6679.7|6683.5|6680.7|6682.5|6679.7|35
1619801130000|2021-04-30 16:45:30|6683|6680.2|6683|6680.2|6683.5|6680.7|6683|6680.2|3
1619801140000|2021-04-30 16:45:40|6683.5|6680.7|6684|6681.2|6685|6682.2|6683.5|6680.7|18
1619801150000|2021-04-30 16:45:50|6684.5|6681.7|6684.5|6681.7|6684.5|6681.7|6684.5|6681.7|0
1619801160000|2021-04-30 16:46:00|6684|6681.2|6685|6682.2|6685|6682.2|6684|6681.2|12
1619801170000|2021-04-30 16:46:10|6684.5|6681.7|6685|6682.2|6685|6682.2|6684|6681.2|2
1619801180000|2021-04-30 16:46:20|6684.5|6681.7|6684|6681.2|6684.5|6681.7|6684|6681.2|17
1619801190000|2021-04-30 16:46:30|||||||||5
1619801200000|2021-04-30 16:46:40|6683.9|6681.1|6683|6680.2|6683.9|6681.1|6683|6680.2|5
1619801210000|2021-04-30 16:46:50|6682.5|6679.7|6681|6678.2|6683|6680.2|6681|6678.2|41
1619801220000|2021-04-30 16:47:00|6682|6679.2|6685|6682.2|6685.5|6682.7|6682|6679.2|53
1619801230000|2021-04-30 16:47:10|6685.5|6682.7|6684|6681.2|6685.5|6682.7|6683.5|6680.7|56
1619801240000|2021-04-30 16:47:20|6684.5|6681.7|6684.4|6681.6|6684.5|6681.7|6684|6681.2|13
1619801250000|2021-04-30 16:47:30|6684.5|6681.7|6685|6682.2|6685|6682.2|6684.5|6681.7|22
1619801260000|2021-04-30 16:47:40|6684|6681.2|6684.4|6681.6|6684.5|6681.7|6684|6681.2|28
1619801270000|2021-04-30 16:47:50|6684.9|6682.1|6684.4|6681.6|6685|6682.2|6684|6681.2|9
1619801280000|2021-04-30 16:48:00|6684.5|6681.7|6684|6681.2|6685|6682.2|6684|6681.2|8
1619801290000|2021-04-30 16:48:10|6683.5|6680.7|6683.5|6680.7|6683.5|6680.7|6683|6680.2|20
1619801300000|2021-04-30 16:48:20|6683.9|6681.1|6684.4|6681.6|6684.4|6681.6|6683.9|6681.1|28
1619801310000|2021-04-30 16:48:30|6684.9|6682.1|6684.4|6681.6|6684.9|6682.1|6683.9|6681.1|6
1619801320000|2021-04-30 16:48:40|6684.9|6682.1|6684.4|6681.6|6684.9|6682.1|6684.4|6681.6|2
1619801330000|2021-04-30 16:48:50|6684.9|6682.1|6684.4|6681.6|6684.9|6682.1|6684.4|6681.6|6
1619801340000|2021-04-30 16:49:00|6684|6681.2|6683.9|6681.1|6684.9|6682.1|6683.5|6680.7|14
1619801350000|2021-04-30 16:49:10|6684.4|6681.6|6683.4|6680.6|6684.4|6681.6|6683.4|6680.6|5
1619801360000|2021-04-30 16:49:20|6683|6680.2|6684.4|6681.6|6684.9|6682.1|6683|6680.2|22
1619801370000|2021-04-30 16:49:30|6684.9|6682.1|6683.9|6681.1|6684.9|6682.1|6683.9|6681.1|5
1619801380000|2021-04-30 16:49:40|6683.4|6680.6|6683.4|6680.6|6683.4|6680.6|6683|6680.2|5
1619801390000|2021-04-30 16:49:50|6683.9|6681.1|6683.9|6681.1|6683.9|6681.1|6683.9|6681.1|9
1619801400000|2021-04-30 16:50:00|6684.9|6682.1|6687.9|6685.1|6687.9|6685.1|6684.9|6682.1|67
1619801410000|2021-04-30 16:50:10|6687|6684.2|6686.4|6683.6|6687|6684.2|6686.4|6683.6|30
1619801420000|2021-04-30 16:50:20|6686.9|6684.1|6685.4|6682.6|6686.9|6684.1|6684.9|6682.1|5
1619801430000|2021-04-30 16:50:30|6685.9|6683.1|6686.9|6684.1|6686.9|6684.1|6684.9|6682.1|29
1619801440000|2021-04-30 16:50:40|6686.4|6683.6|6686.9|6684.1|6686.9|6684.1|6686.4|6683.6|20
1619801450000|2021-04-30 16:50:50|||||||||4
1619801460000|2021-04-30 16:51:00|6685.9|6683.1|6685.9|6683.1|6685.9|6683.1|6685.9|6683.1|13
1619801470000|2021-04-30 16:51:10|6685.4|6682.6|6685|6682.2|6685.5|6682.7|6684.9|6682.1|12
1619801480000|2021-04-30 16:51:20|6685.4|6682.6|6685.4|6682.6|6685.9|6683.1|6685.4|6682.6|7
1619801490000|2021-04-30 16:51:30|6685.9|6683.1|6685.4|6682.6|6685.9|6683.1|6685.4|6682.6|6
1619801500000|2021-04-30 16:51:40|6684.9|6682.1|6684.4|6681.6|6685.4|6682.6|6683.9|6681.1|329
1619801510000|2021-04-30 16:51:50|6684.5|6681.7|6684.9|6682.1|6684.9|6682.1|6684.5|6681.7|12
1619801520000|2021-04-30 16:52:00|6683.9|6681.1|6684.9|6682.1|6684.9|6682.1|6683.9|6681.1|32
1619801530000|2021-04-30 16:52:10|6684.5|6681.7|6684.5|6681.7|6684.9|6682.1|6684|6681.2|4
1619801540000|2021-04-30 16:52:20|6684.9|6682.1|6684|6681.2|6684.9|6682.1|6684|6681.2|10
1619801550000|2021-04-30 16:52:30|6683.9|6681.1|6684.9|6682.1|6684.9|6682.1|6683.9|6681.1|34
1619801560000|2021-04-30 16:52:40|6685|6682.2|6684.5|6681.7|6685.9|6683.1|6684.5|6681.7|44
1619801570000|2021-04-30 16:52:50|6684|6681.2|6683.9|6681.1|6684|6681.2|6683.4|6680.6|61
1619801580000|2021-04-30 16:53:00|6684|6681.2|6684.9|6682.1|6684.9|6682.1|6683.9|6681.1|25
1619801590000|2021-04-30 16:53:10|6685|6682.2|6686.5|6683.7|6686.9|6684.1|6685|6682.2|21
1619801600000|2021-04-30 16:53:20|6686.9|6684.1|6686.5|6683.7|6686.9|6684.1|6685.9|6683.1|4
1619801610000|2021-04-30 16:53:30|6686.9|6684.1|6686.9|6684.1|6686.9|6684.1|6686.9|6684.1|1
1619801620000|2021-04-30 16:53:40|6686.5|6683.7|6686.5|6683.7|6686.5|6683.7|6686.5|6683.7|3
1619801630000|2021-04-30 16:53:50|6686|6683.2|6686.5|6683.7|6686.9|6684.1|6685.9|6683.1|7
1619801640000|2021-04-30 16:54:00|6686.9|6684.1|6685|6682.2|6686.9|6684.1|6685|6682.2|3
1619801650000|2021-04-30 16:54:10|6684.9|6682.1|6684.9|6682.1|6684.9|6682.1|6684.9|6682.1|5
1619801660000|2021-04-30 16:54:20|6684.5|6681.7|6683.9|6681.1|6684.5|6681.7|6683.5|6680.7|7
1619801670000|2021-04-30 16:54:30|6683.5|6680.7|6682.9|6680.1|6683.9|6681.1|6682.9|6680.1|3
1619801680000|2021-04-30 16:54:40|6683|6680.2|6682.5|6679.7|6683|6680.2|6681.5|6678.7|22
1619801690000|2021-04-30 16:54:50|6682.9|6680.1|6682.9|6680.1|6682.9|6680.1|6682.5|6679.7|7
1619801700000|2021-04-30 16:55:00|6682.5|6679.7|6682.4|6679.6|6682.9|6680.1|6680.9|6678.1|291
1619801710000|2021-04-30 16:55:10|6682.9|6680.1|6680.5|6677.7|6682.9|6680.1|6680.5|6677.7|32
1619801720000|2021-04-30 16:55:20|6680.9|6678.1|6680|6677.2|6680.9|6678.1|6679.4|6676.6|41
1619801730000|2021-04-30 16:55:30|6679.5|6676.7|6680|6677.2|6681.9|6679.1|6679.5|6676.7|143
1619801740000|2021-04-30 16:55:40|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|6679.5|6676.7|12
1619801750000|2021-04-30 16:55:50|6678.9|6676.1|6679.9|6677.1|6679.9|6677.1|6678|6675.2|9
1619801760000|2021-04-30 16:56:00|6679.5|6676.7|6679.9|6677.1|6680|6677.2|6679.5|6676.7|5
1619801770000|2021-04-30 16:56:10|6679.5|6676.7|6679|6676.2|6679.5|6676.7|6679|6676.2|16
1619801780000|2021-04-30 16:56:20|6678.9|6676.1|6678.5|6675.7|6678.9|6676.1|6678.5|6675.7|29
1619801790000|2021-04-30 16:56:30|6678.9|6676.1|6679|6676.2|6679.9|6677.1|6678.9|6676.1|29
1619801800000|2021-04-30 16:56:40|6678.9|6676.1|6678.9|6676.1|6678.9|6676.1|6678.5|6675.7|1
1619801810000|2021-04-30 16:56:50|6678.5|6675.7|6677.5|6674.7|6678.9|6676.1|6676|6673.2|268
1619801820000|2021-04-30 16:57:00|6677.9|6675.1|6678.9|6676.1|6678.9|6676.1|6677.9|6675.1|15
1619801830000|2021-04-30 16:57:10|6678.5|6675.7|6676.9|6674.1|6678.5|6675.7|6676.9|6674.1|117
1619801840000|2021-04-30 16:57:20|6677|6674.2|6677.9|6675.1|6677.9|6675.1|6677|6674.2|8
1619801850000|2021-04-30 16:57:30|6677.5|6674.7|6677.5|6674.7|6677.9|6675.1|6677|6674.2|4
1619801860000|2021-04-30 16:57:40|6677.9|6675.1|6677.5|6674.7|6677.9|6675.1|6677.5|6674.7|2
1619801870000|2021-04-30 16:57:50|||||||||4
1619801880000|2021-04-30 16:58:00|6677.9|6675.1|6679|6676.2|6679|6676.2|6677.9|6675.1|60
1619801890000|2021-04-30 16:58:10|6679.5|6676.7|6678.5|6675.7|6679.9|6677.1|6678.4|6675.6|51
1619801900000|2021-04-30 16:58:20|6678|6675.2|6678.9|6676.1|6679|6676.2|6678|6675.2|24
1619801910000|2021-04-30 16:58:30|6678.5|6675.7|6678.5|6675.7|6678.9|6676.1|6678.5|6675.7|9
1619801920000|2021-04-30 16:58:40|6678|6675.2|6678|6675.2|6678|6675.2|6678|6675.2|2
1619801930000|2021-04-30 16:58:50|6678.5|6675.7|6678.9|6676.1|6678.9|6676.1|6678|6675.2|17
1619801940000|2021-04-30 16:59:00|6679.5|6676.7|6678|6675.2|6679.9|6677.1|6678|6675.2|102
1619801950000|2021-04-30 16:59:10|6678.5|6675.7|6678.5|6675.7|6678.5|6675.7|6678|6675.2|18
1619801960000|2021-04-30 16:59:20|6678.9|6676.1|6678.9|6676.1|6678.9|6676.1|6678.5|6675.7|1
1619801970000|2021-04-30 16:59:30|6679|6676.2|6676|6673.2|6681|6678.2|6676|6673.2|209
1619801980000|2021-04-30 16:59:40|6675|6672.2|6679.9|6677.1|6680|6677.2|6672|6669.2|280
1619801990000|2021-04-30 16:59:50|6679.5|6676.7|6680.9|6678.1|6680.9|6678.1|6678.9|6676.1|59
1619802000000|2021-04-30 17:00:00|6681.5|6678.7|6680|6677.2|6681.9|6679.1|6679|6676.2|52
1619802010000|2021-04-30 17:00:10|6679.9|6677.1|6680.9|6678.1|6680.9|6678.1|6678.5|6675.7|68
1619802020000|2021-04-30 17:00:20|6680.5|6677.7|6679.4|6676.6|6680.5|6677.7|6677|6674.2|127
1619802030000|2021-04-30 17:00:30|6679.5|6676.7|6677|6674.2|6679.5|6676.7|6675.9|6673.1|171
1619802040000|2021-04-30 17:00:40|6676.9|6674.1|6675.9|6673.1|6676.9|6674.1|6675.9|6673.1|25
1619802050000|2021-04-30 17:00:50|6674.9|6672.1|6673.9|6671.1|6674.9|6672.1|6673.9|6671.1|13
1619802060000|2021-04-30 17:01:00|6674|6671.2|6674.9|6672.1|6674.9|6672.1|6673.4|6670.6|12
1619802070000|2021-04-30 17:01:10|6674.5|6671.7|6673.9|6671.1|6675.9|6673.1|6673.9|6671.1|15
1619802080000|2021-04-30 17:01:20|6674.4|6671.6|6672.9|6670.1|6674.9|6672.1|6671.9|6669.1|104
1619802090000|2021-04-30 17:01:30|6673|6670.2|6671.9|6669.1|6673.4|6670.6|6671.4|6668.6|54
1619802100000|2021-04-30 17:01:40|6672.4|6669.6|6672.5|6669.7|6672.9|6670.1|6671.9|6669.1|22
1619802110000|2021-04-30 17:01:50|6672.9|6670.1|6671.9|6669.1|6672.9|6670.1|6671.9|6669.1|8
1619802120000|2021-04-30 17:02:00|6672|6669.2|6670.9|6668.1|6673.6|6670.2|6670.9|6668.1|87
1619802130000|2021-04-30 17:02:10|6671|6668.2|6672.9|6670.1|6673.4|6670.6|6671|6668.2|140
1619802140000|2021-04-30 17:02:20|6673.9|6671.1|6672.4|6669.6|6673.9|6671.1|6671.9|6669.1|76
1619802150000|2021-04-30 17:02:30|6672.5|6669.7|6671.9|6669.1|6673.4|6670.6|6671.9|6669.1|50
1619802160000|2021-04-30 17:02:40|6672.4|6669.6|6670.4|6667.6|6672.4|6669.6|6669.9|6667.1|34
1619802170000|2021-04-30 17:02:50|6671.4|6668.6|6670.9|6668.1|6671.9|6669.1|6669.9|6667.1|48
1619802180000|2021-04-30 17:03:00|6671.4|6668.6|6680.4|6677.6|6680.4|6677.6|6670.9|6668.1|49
1619802190000|2021-04-30 17:03:10|6680|6677.2|6679.4|6676.6|6680.9|6678.1|6678.9|6676.1|38
1619802200000|2021-04-30 17:03:20|6679|6676.2|6683|6680.2|6683|6680.2|6679|6676.2|40
1619802210000|2021-04-30 17:03:30|6682.9|6680.1|6681.9|6679.1|6682.9|6680.1|6679.9|6677.1|28
1619802220000|2021-04-30 17:03:40|6680.9|6678.1|6681.9|6679.1|6681.9|6679.1|6680.9|6678.1|7
1619802230000|2021-04-30 17:03:50|6681.4|6678.6|6681|6678.2|6681.9|6679.1|6680.9|6678.1|17
1619802240000|2021-04-30 17:04:00|6680.9|6678.1|6681.9|6679.1|6682.4|6679.6|6680.9|6678.1|12
1619802250000|2021-04-30 17:04:10|6681|6678.2|6680.9|6678.1|6681.5|6678.7|6680.4|6677.6|9
1619802260000|2021-04-30 17:04:20|6681.4|6678.6|6680.4|6677.6|6681.4|6678.6|6680.4|6677.6|5
1619802270000|2021-04-30 17:04:30|6680.9|6678.1|6680.4|6677.6|6680.9|6678.1|6679.9|6677.1|10
1619802280000|2021-04-30 17:04:40|6679.9|6677.1|6682.9|6680.1|6682.9|6680.1|6679.9|6677.1|14
1619802290000|2021-04-30 17:04:50|6683.4|6680.6|6685.9|6683.1|6685.9|6683.1|6683.4|6680.6|16
1619802300000|2021-04-30 17:05:00|6685.5|6682.7|6685.4|6682.6|6685.9|6683.1|6684.9|6682.1|33
1619802310000|2021-04-30 17:05:10|6685|6682.2|6684.5|6681.7|6685.4|6682.6|6684.5|6681.7|30
1619802320000|2021-04-30 17:05:20|6684.9|6682.1|6684.4|6681.6|6685.9|6683.1|6683.9|6681.1|7
1619802330000|2021-04-30 17:05:30|6684.5|6681.7|6686|6683.2|6686.4|6683.6|6684|6681.2|6
1619802340000|2021-04-30 17:05:40|6685.9|6683.1|6685.5|6682.7|6686.9|6684.1|6685.5|6682.7|32
1619802350000|2021-04-30 17:05:50|6685.4|6682.6|6683.9|6681.1|6685.4|6682.6|6682.9|6680.1|7
1619802360000|2021-04-30 17:06:00|6682.9|6680.1|6683.4|6680.6|6683.4|6680.6|6682.9|6680.1|7
1619802370000|2021-04-30 17:06:10|6682.9|6680.1|6684.9|6682.1|6685.4|6682.6|6682.9|6680.1|20
1619802380000|2021-04-30 17:06:20|6684.5|6681.7|6684.9|6682.1|6685.5|6682.7|6683.4|6680.6|19
1619802390000|2021-04-30 17:06:30|6685.9|6683.1|6685.5|6682.7|6685.9|6683.1|6684.9|6682.1|16
1619802400000|2021-04-30 17:06:40|6685|6682.2|6686.9|6684.1|6686.9|6684.1|6684.9|6682.1|16
1619802410000|2021-04-30 17:06:50|6685.9|6683.1|6685.5|6682.7|6686.5|6683.7|6685.5|6682.7|11
1619802420000|2021-04-30 17:07:00|6685.9|6683.1|6685.9|6683.1|6685.9|6683.1|6685.9|6683.1|4
1619802430000|2021-04-30 17:07:10|6685|6682.2|6683.9|6681.1|6685.4|6682.6|6683.9|6681.1|14
1619802440000|2021-04-30 17:07:20|6684.4|6681.6|6684.9|6682.1|6684.9|6682.1|6684.4|6681.6|5
1619802450000|2021-04-30 17:07:30|6684.5|6681.7|6684.5|6681.7|6684.5|6681.7|6684.5|6681.7|4
1619802460000|2021-04-30 17:07:40|6684|6681.2|6684.9|6682.1|6684.9|6682.1|6684|6681.2|1
1619802470000|2021-04-30 17:07:50|6685.4|6682.6|6688|6685.2|6688.5|6685.7|6685.4|6682.6|41
1619802480000|2021-04-30 17:08:00|6687.9|6685.1|6690.4|6687.6|6690.9|6688.1|6687.9|6685.1|83
1619802490000|2021-04-30 17:08:10|6689.9|6687.1|6689|6686.2|6689.9|6687.1|6688.5|6685.7|142
1619802500000|2021-04-30 17:08:20|6689.5|6686.7|6689.4|6686.6|6689.9|6687.1|6688.9|6686.1|40
1619802510000|2021-04-30 17:08:30|6689.9|6687.1|6691.9|6689.1|6691.9|6689.1|6689.9|6687.1|4
1619802520000|2021-04-30 17:08:40|6691.4|6688.6|6691.9|6689.1|6691.9|6689.1|6690.9|6688.1|26
1619802530000|2021-04-30 17:08:50|6691|6688.2|6689.9|6687.1|6691|6688.2|6689.9|6687.1|18
1619802540000|2021-04-30 17:09:00|6689.4|6686.6|6689.4|6686.6|6689.9|6687.1|6688.9|6686.1|9
1619802550000|2021-04-30 17:09:10|6689.9|6687.1|6689.9|6687.1|6689.9|6687.1|6689.4|6686.6|7
1619802560000|2021-04-30 17:09:20|6690.4|6687.6|6689.9|6687.1|6690.4|6687.6|6689.9|6687.1|29
1619802570000|2021-04-30 17:09:30|6690|6687.2|6689.9|6687.1|6690.4|6687.6|6689.9|6687.1|11
1619802580000|2021-04-30 17:09:40|6690.4|6687.6|6689.9|6687.1|6690.4|6687.6|6689.9|6687.1|8
1619802590000|2021-04-30 17:09:50|6690.9|6688.1|6690.4|6687.6|6690.9|6688.1|6689.9|6687.1|13
1619802600000|2021-04-30 17:10:00|6690|6687.2|6692.4|6689.6|6693.9|6691.1|6689.9|6687.1|143
1619802610000|2021-04-30 17:10:10|6692|6689.2|6690.9|6688.1|6692|6689.2|6690.9|6688.1|8
1619802620000|2021-04-30 17:10:20|6691|6688.2|6691|6688.2|6691.9|6689.1|6691|6688.2|15
1619802630000|2021-04-30 17:10:30|6691.4|6688.6|6691.5|6688.7|6691.9|6689.1|6691.4|6688.6|15
1619802640000|2021-04-30 17:10:40|6691|6688.2|6689.4|6686.6|6691.4|6688.6|6689.4|6686.6|14
1619802650000|2021-04-30 17:10:50|6689.5|6686.7|6689.5|6686.7|6690|6687.2|6689.4|6686.6|10
1619802660000|2021-04-30 17:11:00|6689.9|6687.1|6688.9|6686.1|6689.9|6687.1|6688|6685.2|5
1619802670000|2021-04-30 17:11:10|6689.5|6686.7|6689.5|6686.7|6689.5|6686.7|6689.5|6686.7|4
1619802680000|2021-04-30 17:11:20|6688.9|6686.1|6687.9|6685.1|6688.9|6686.1|6687.9|6685.1|10
1619802690000|2021-04-30 17:11:30|6687.5|6684.7|6686.5|6683.7|6687.5|6684.7|6686.5|6683.7|26
1619802700000|2021-04-30 17:11:40|6685.9|6683.1|6685.9|6683.1|6686.4|6683.6|6685|6682.2|40
1619802710000|2021-04-30 17:11:50|6686.9|6684.1|6684.9|6682.1|6686.9|6684.1|6684.9|6682.1|19
1619802720000|2021-04-30 17:12:00|6685|6682.2|6684.4|6681.6|6685|6682.2|6684|6681.2|18
1619802730000|2021-04-30 17:12:10|6684.5|6681.7|6683|6680.2|6684.9|6682.1|6683|6680.2|15
1619802740000|2021-04-30 17:12:20|6682.9|6680.1|6683.9|6681.1|6683.9|6681.1|6682.9|6680.1|4
1619802750000|2021-04-30 17:12:30|6684|6681.2|6682.4|6679.6|6684|6681.2|6682|6679.2|18
1619802760000|2021-04-30 17:12:40|||||||||1
1619802770000|2021-04-30 17:12:50|6682|6679.2|6682|6679.2|6682.4|6679.6|6682|6679.2|3
1619802780000|2021-04-30 17:13:00|6682.9|6680.1|6686.9|6684.1|6686.9|6684.1|6682.9|6680.1|38
1619802790000|2021-04-30 17:13:10|6687.4|6684.6|6685.5|6682.7|6687.4|6684.6|6685.5|6682.7|17
1619802800000|2021-04-30 17:13:20|6685.9|6683.1|6685.9|6683.1|6685.9|6683.1|6685.5|6682.7|1
1619802810000|2021-04-30 17:13:30|6685.5|6682.7|6685.9|6683.1|6685.9|6683.1|6684.9|6682.1|3
1619802820000|2021-04-30 17:13:40|6685.5|6682.7|6685.9|6683.1|6685.9|6683.1|6685.5|6682.7|4
1619802830000|2021-04-30 17:13:50|6685.4|6682.6|6685.4|6682.6|6685.4|6682.6|6685.4|6682.6|5
1619802840000|2021-04-30 17:14:00|6685.5|6682.7|6684|6681.2|6685.9|6683.1|6684|6681.2|11
1619802850000|2021-04-30 17:14:10|6684.9|6682.1|6684.9|6682.1|6684.9|6682.1|6684|6681.2|12
1619802860000|2021-04-30 17:14:20|||||||||2
1619802870000|2021-04-30 17:14:30|||||||||5
1619802880000|2021-04-30 17:14:40|6685|6682.2|6686.9|6684.1|6687.4|6684.6|6685|6682.2|17
1619802890000|2021-04-30 17:14:50|6686.5|6683.7|6686.4|6683.6|6686.9|6684.1|6686.4|6683.6|2
1619802900000|2021-04-30 17:15:00|6686|6683.2|6685.9|6683.1|6686.4|6683.6|6685.4|6682.6|18
1619802910000|2021-04-30 17:15:10|6686.9|6684.1|6686.9|6684.1|6687.4|6684.6|6686.9|6684.1|5
1619802920000|2021-04-30 17:15:20|6687.4|6684.6|6686.9|6684.1|6687.4|6684.6|6686.9|6684.1|1
1619802930000|2021-04-30 17:15:30|6686|6683.2|6685.9|6683.1|6686|6683.2|6685.9|6683.1|10
1619802940000|2021-04-30 17:15:40|6686.4|6683.6|6681.9|6679.1|6686.4|6683.6|6681.9|6679.1|104
1619802950000|2021-04-30 17:15:50|6680.9|6678.1|6681.9|6679.1|6681.9|6679.1|6680.4|6677.6|8
1619802960000|2021-04-30 17:16:00|6682.4|6679.6|6682.4|6679.6|6683.9|6681.1|6682.4|6679.6|16
1619802970000|2021-04-30 17:16:10|6682.9|6680.1|6683.4|6680.6|6683.4|6680.6|6682.4|6679.6|4
1619802980000|2021-04-30 17:16:20|6683.9|6681.1|6683.4|6680.6|6683.9|6681.1|6682.9|6680.1|3
1619802990000|2021-04-30 17:16:30|6683.9|6681.1|6683.9|6681.1|6685.4|6682.6|6683.9|6681.1|27
1619803000000|2021-04-30 17:16:40|6682.9|6680.1|6685.4|6682.6|6685.4|6682.6|6682.9|6680.1|71
1619803010000|2021-04-30 17:16:50|6684.9|6682.1|6683.9|6681.1|6685.4|6682.6|6683.9|6681.1|22
1619803020000|2021-04-30 17:17:00|6683.4|6680.6|6683.9|6681.1|6684.8|6682|6683.4|6680.6|44
1619803030000|2021-04-30 17:17:10|6683.4|6680.6|6687.9|6685.1|6687.9|6685.1|6682.9|6680.1|88
1619803040000|2021-04-30 17:17:20|6687.4|6684.6|6684.9|6682.1|6687.9|6685.1|6684.9|6682.1|90
1619803050000|2021-04-30 17:17:30|6684.4|6681.6|6684.4|6681.6|6684.9|6682.1|6683.9|6681.1|9
1619803060000|2021-04-30 17:17:40|6685.4|6682.6|6684.9|6682.1|6685.9|6683.1|6684.9|6682.1|7
1619803070000|2021-04-30 17:17:50|6685.4|6682.6|6685.4|6682.6|6685.9|6683.1|6684.9|6682.1|17
1619803080000|2021-04-30 17:18:00|6685.9|6683.1|6687.4|6684.6|6687.9|6685.1|6685.4|6682.6|19
1619803090000|2021-04-30 17:18:10|||||||||4
1619803100000|2021-04-30 17:18:20|6687.9|6685.1|6687.9|6685.1|6687.9|6685.1|6686.9|6684.1|186
1619803110000|2021-04-30 17:18:30|6686.9|6684.1|6687.9|6685.1|6687.9|6685.1|6686.9|6684.1|26
1619803120000|2021-04-30 17:18:40|6687.4|6684.6|6686.9|6684.1|6687.4|6684.6|6686.9|6684.1|8
1619803130000|2021-04-30 17:18:50|||||||||1
1619803140000|2021-04-30 17:19:00|6687.4|6684.6|6687.9|6685.1|6687.9|6685.1|6686.9|6684.1|54
1619803150000|2021-04-30 17:19:10|6687.4|6684.6|6687.4|6684.6|6687.4|6684.6|6686.9|6684.1|15
1619803170000|2021-04-30 17:19:30|6686.9|6684.1|6687.9|6685.1|6687.9|6685.1|6686.9|6684.1|1
1619803180000|2021-04-30 17:19:40|6687.4|6684.6|6685.9|6683.1|6687.9|6685.1|6685.4|6682.6|40
1619803190000|2021-04-30 17:19:50|6686.4|6683.6|6686.4|6683.6|6686.4|6683.6|6685.9|6683.1|6
1619803200000|2021-04-30 17:20:00|6686.9|6684.1|6683.9|6681.1|6686.9|6684.1|6683.9|6681.1|36
1619803210000|2021-04-30 17:20:10|6682.9|6680.1|6682.9|6680.1|6682.9|6680.1|6681.9|6679.1|60
1619803220000|2021-04-30 17:20:20|6682.8|6680|6682.4|6679.6|6682.9|6680.1|6681.9|6679.1|26
1619803230000|2021-04-30 17:20:30|6682.9|6680.1|6682.4|6679.6|6682.9|6680.1|6682.4|6679.6|5
1619803240000|2021-04-30 17:20:40|6681.9|6679.1|6681.9|6679.1|6682.4|6679.6|6680.4|6677.6|11
1619803250000|2021-04-30 17:20:50|6681.4|6678.6|6680.9|6678.1|6681.9|6679.1|6680.9|6678.1|11
1619803260000|2021-04-30 17:21:00|6681.4|6678.6|6681.4|6678.6|6681.9|6679.1|6681.4|6678.6|18
1619803270000|2021-04-30 17:21:10|6680.9|6678.1|6681.4|6678.6|6681.9|6679.1|6680.9|6678.1|15
1619803280000|2021-04-30 17:21:20|6681.9|6679.1|6682.4|6679.6|6682.9|6680.1|6681.9|6679.1|9
1619803290000|2021-04-30 17:21:30|6684.5|6674.5|6676.9|6674.1|6684.5|6675.3|6674.9|6672.1|821
1619803300000|2021-04-30 17:21:40|6676|6673.2|6676|6673.2|6676.4|6673.6|6675.5|6672.7|22
1619803310000|2021-04-30 17:21:50|6675.5|6672.7|6675|6672.2|6675.9|6673.1|6675|6672.2|75
1619803320000|2021-04-30 17:22:00|6674.9|6672.1|6674.9|6672.1|6674.9|6672.1|6674|6671.2|36
1619803330000|2021-04-30 17:22:10|6675|6672.2|6676.9|6674.1|6676.9|6674.1|6675|6672.2|42
1619803340000|2021-04-30 17:22:20|6676.5|6673.7|6675.9|6673.1|6676.5|6673.7|6675.9|6673.1|2
1619803350000|2021-04-30 17:22:30|6676|6673.2|6677.4|6674.6|6677.9|6675.1|6676|6673.2|22
1619803360000|2021-04-30 17:22:40|6677|6674.2|6677.4|6674.6|6677.4|6674.6|6677|6674.2|6
1619803370000|2021-04-30 17:22:50|6677|6674.2|6676|6673.2|6677|6674.2|6676|6673.2|11
1619803380000|2021-04-30 17:23:00|6676.4|6673.6|6677|6674.2|6677.9|6675.1|6676.4|6673.6|16
1619803390000|2021-04-30 17:23:10|6676.5|6673.7|6675.9|6673.1|6676.9|6674.1|6675|6672.2|21
1619803400000|2021-04-30 17:23:20|6675.5|6672.7|6675|6672.2|6675.9|6673.1|6675|6672.2|19
1619803410000|2021-04-30 17:23:30|6675.5|6672.7|6676.9|6674.1|6676.9|6674.1|6675.4|6672.6|46
1619803420000|2021-04-30 17:23:40|6676.4|6673.6|6676.9|6674.1|6676.9|6674.1|6676|6673.2|16
1619803430000|2021-04-30 17:23:50|6676.5|6673.7|6675|6672.2|6677|6674.2|6674|6671.2|8
1619803440000|2021-04-30 17:24:00|6674.9|6672.1|6677|6674.2|6677|6674.2|6674.9|6672.1|51
1619803450000|2021-04-30 17:24:10|6677.9|6675.1|6676.4|6673.6|6677.9|6675.1|6676|6673.2|96
1619803460000|2021-04-30 17:24:20|6676.9|6674.1|6677|6674.2|6677.9|6675.1|6676.4|6673.6|11
1619803470000|2021-04-30 17:24:30|6677.4|6674.6|6677|6674.2|6677.9|6675.1|6676.9|6674.1|12
1619803480000|2021-04-30 17:24:40|6676.9|6674.1|6677.5|6674.7|6677.9|6675.1|6676.9|6674.1|7
1619803490000|2021-04-30 17:24:50|6677.4|6674.6|6677|6674.2|6677.4|6674.6|6677|6674.2|3
1619803500000|2021-04-30 17:25:00|6677.4|6674.6|6675.9|6673.1|6677.4|6674.6|6675|6672.2|22
1619803510000|2021-04-30 17:25:10|6676|6673.2|6675.9|6673.1|6676.4|6673.6|6675.5|6672.7|3
1619803520000|2021-04-30 17:25:20|6676|6673.2|6675.9|6673.1|6676|6673.2|6675.9|6673.1|3
1619803530000|2021-04-30 17:25:30|6676|6673.2|6676|6673.2|6676|6673.2|6676|6673.2|6
1619803540000|2021-04-30 17:25:40|6675.9|6673.1|6675|6672.2|6675.9|6673.1|6675|6672.2|4
1619803550000|2021-04-30 17:25:50|6674|6671.2|6673.9|6671.1|6674|6671.2|6673.5|6670.7|8
1619803560000|2021-04-30 17:26:00|6674|6671.2|6675.9|6673.1|6675.9|6673.1|6673.9|6671.1|6
1619803570000|2021-04-30 17:26:10|6676|6673.2|6676.4|6673.6|6676.9|6674.1|6676|6673.2|15
1619803580000|2021-04-30 17:26:20|6676|6673.2|6677|6674.2|6677|6674.2|6676|6673.2|6
1619803590000|2021-04-30 17:26:30|6676.9|6674.1|6676|6673.2|6676.9|6674.1|6676|6673.2|7
1619803600000|2021-04-30 17:26:40|6675.9|6673.1|6676.9|6674.1|6676.9|6674.1|6675.9|6673.1|8
1619803610000|2021-04-30 17:26:50|6677.1|6674.3|6677|6674.2|6678|6675.2|6677|6674.2|35
1619803620000|2021-04-30 17:27:00|6676.5|6673.7|6676.9|6674.1|6676.9|6674.1|6676|6673.2|11
1619803630000|2021-04-30 17:27:10|6676.4|6673.6|6676.4|6673.6|6676.4|6673.6|6676|6673.2|2
1619803640000|2021-04-30 17:27:20|6676|6673.2|6676.4|6673.6|6676.4|6673.6|6676|6673.2|0
1619803650000|2021-04-30 17:27:30|6676|6673.2|6675.4|6672.6|6676.4|6673.6|6675.4|6672.6|10
1619803660000|2021-04-30 17:27:40|||||||||1
1619803670000|2021-04-30 17:27:50|6675.5|6672.7|6675.5|6672.7|6675.9|6673.1|6675.5|6672.7|1
1619803680000|2021-04-30 17:28:00|6675.9|6673.1|6677|6674.2|6678|6675.2|6675.9|6673.1|55
1619803690000|2021-04-30 17:28:10|6676.9|6674.1|6676.4|6673.6|6676.9|6674.1|6676|6673.2|8
1619803700000|2021-04-30 17:28:20|6676|6673.2|6676|6673.2|6676|6673.2|6676|6673.2|0
1619803720000|2021-04-30 17:28:40|6676.9|6674.1|6677|6674.2|6677|6674.2|6676.4|6673.6|6
1619803730000|2021-04-30 17:28:50|6677.4|6674.6|6677.9|6675.1|6677.9|6675.1|6677.4|6674.6|1
1619803740000|2021-04-30 17:29:00|6678|6675.2|6679|6676.2|6681.9|6679.1|6678|6675.2|119
1619803750000|2021-04-30 17:29:10|6679.4|6676.6|6679|6676.2|6680.9|6678.1|6679|6676.2|77
1619803760000|2021-04-30 17:29:20|6678.9|6676.1|6678|6675.2|6678.9|6676.1|6678|6675.2|83
1619803770000|2021-04-30 17:29:30|6678.4|6675.6|6679|6676.2|6680|6677.2|6678|6675.2|41
1619803780000|2021-04-30 17:29:40|6678|6675.2|6678.4|6675.6|6678.4|6675.6|6678|6675.2|10
1619803790000|2021-04-30 17:29:50|6678|6675.2|6678|6675.2|6679|6676.2|6678|6675.2|13
1619803800000|2021-04-30 17:30:00|6677.9|6675.1|6678.9|6676.1|6678.9|6676.1|6676.9|6674.1|112
1619803810000|2021-04-30 17:30:10|6680.9|6678.1|6679.9|6677.1|6682|6679.2|6679.9|6677.1|94
1619803820000|2021-04-30 17:30:20|6679.4|6676.6|6677.9|6675.1|6679.4|6676.6|6677.9|6675.1|39
1619803830000|2021-04-30 17:30:30|6676.9|6674.1|6677.9|6675.1|6677.9|6675.1|6676.9|6674.1|22
1619803840000|2021-04-30 17:30:40|6677|6674.2|6677.9|6675.1|6677.9|6675.1|6676.9|6674.1|63
1619803850000|2021-04-30 17:30:50|6676.9|6674.1|6676.9|6674.1|6676.9|6674.1|6676.9|6674.1|44
1619803860000|2021-04-30 17:31:00|6677.4|6674.6|6677.9|6675.1|6677.9|6675.1|6677.4|6674.6|25
1619803870000|2021-04-30 17:31:10|6678.4|6675.6|6679|6676.2|6679.9|6677.1|6678.4|6675.6|83
1619803880000|2021-04-30 17:31:20|6678.9|6676.1|6677.9|6675.1|6678.9|6676.1|6677.9|6675.1|9
1619803890000|2021-04-30 17:31:30|6677.4|6674.6|6677.4|6674.6|6677.4|6674.6|6677.4|6674.6|7
1619803900000|2021-04-30 17:31:40|6676.9|6674.1|6676.9|6674.1|6676.9|6674.1|6676.9|6674.1|3
1619803910000|2021-04-30 17:31:50|6677.4|6674.6|6677.9|6675.1|6677.9|6675.1|6677.4|6674.6|25
1619803920000|2021-04-30 17:32:00|||||||||31
1619803930000|2021-04-30 17:32:10|6678.9|6676.1|6678.4|6675.6|6680.4|6677.6|6677.9|6675.1|23
1619803940000|2021-04-30 17:32:20|6678.9|6676.1|6676|6673.2|6678.9|6676.1|6676|6673.2|65
1619803950000|2021-04-30 17:32:30|6675.9|6673.1|6675.4|6672.6|6675.9|6673.1|6674.9|6672.1|45
1619803960000|2021-04-30 17:32:40|6674.9|6672.1|6673.9|6671.1|6674.9|6672.1|6673.9|6671.1|14
1619803970000|2021-04-30 17:32:50|||||||||23
1619803980000|2021-04-30 17:33:00|6674.9|6672.1|6677.9|6675.1|6678.4|6675.6|6674.9|6672.1|89
1619803990000|2021-04-30 17:33:10|6678.4|6675.6|6679.4|6676.6|6679.4|6676.6|6678.4|6675.6|19
1619804000000|2021-04-30 17:33:20|6678.9|6676.1|6679.4|6676.6|6679.4|6676.6|6678.9|6676.1|0
1619804010000|2021-04-30 17:33:30|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|5
1619804020000|2021-04-30 17:33:40|6679.4|6676.6|6678.9|6676.1|6679.4|6676.6|6678.9|6676.1|3
1619804030000|2021-04-30 17:33:50|6679.4|6676.6|6678.9|6676.1|6679.4|6676.6|6678.9|6676.1|16
1619804040000|2021-04-30 17:34:00|6679.8|6677|6679.4|6676.6|6679.9|6677.1|6678.9|6676.1|12
1619804050000|2021-04-30 17:34:10|6678.9|6676.1|6677.4|6674.6|6678.9|6676.1|6677.4|6674.6|24
1619804060000|2021-04-30 17:34:20|6676.9|6674.1|6677.4|6674.6|6677.4|6674.6|6676.9|6674.1|12
1619804070000|2021-04-30 17:34:30|6676.9|6674.1|6676.9|6674.1|6676.9|6674.1|6676.9|6674.1|0
1619804080000|2021-04-30 17:34:40|6676.4|6673.6|6677.4|6674.6|6677.4|6674.6|6675.9|6673.1|17
1619804090000|2021-04-30 17:34:50|||||||||4
1619804100000|2021-04-30 17:35:00|6676.9|6674.1|6678.9|6676.1|6679.4|6676.6|6676.9|6674.1|28
1619804110000|2021-04-30 17:35:10|||||||||11
1619804120000|2021-04-30 17:35:20|6677.9|6675.1|6677.9|6675.1|6677.9|6675.1|6677.9|6675.1|33
1619804130000|2021-04-30 17:35:30|6678.9|6676.1|6678.9|6676.1|6678.9|6676.1|6678.9|6676.1|11
1619804140000|2021-04-30 17:35:40|||||||||1
1619804150000|2021-04-30 17:35:50|6678.4|6675.6|6678.9|6676.1|6678.9|6676.1|6677.9|6675.1|5
1619804160000|2021-04-30 17:36:00|6678.4|6675.6|6679.4|6676.6|6679.9|6677.1|6678.4|6675.6|13
1619804170000|2021-04-30 17:36:10|6678.9|6676.1|6679.4|6676.6|6679.9|6677.1|6678.9|6676.1|2
1619804180000|2021-04-30 17:36:20|6678.9|6676.1|6679.4|6676.6|6679.9|6677.1|6678.9|6676.1|236
1619804190000|2021-04-30 17:36:30|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|15
1619804200000|2021-04-30 17:36:40|6679.4|6676.6|6679.4|6676.6|6679.9|6677.1|6678.4|6675.6|23
1619804210000|2021-04-30 17:36:50|6678.9|6676.1|6679.4|6676.6|6679.4|6676.6|6678.9|6676.1|1
1619804220000|2021-04-30 17:37:00|6677.5|6674.7|6678|6675.2|6678.4|6675.6|6676.9|6674.1|564
1619804230000|2021-04-30 17:37:10|6678.4|6675.6|6676|6673.2|6678.9|6676.1|6676|6673.2|23
1619804240000|2021-04-30 17:37:20|6675.4|6672.6|6675.9|6673.1|6675.9|6673.1|6675|6672.2|18
1619804250000|2021-04-30 17:37:30|6676|6673.2|6676.9|6674.1|6676.9|6674.1|6676|6673.2|0
1619804260000|2021-04-30 17:37:40|6677.9|6675.1|6680|6677.2|6680.5|6677.7|6677.9|6675.1|25
1619804270000|2021-04-30 17:37:50|6680.4|6677.6|6680|6677.2|6681|6678.2|6680|6677.2|6
1619804280000|2021-04-30 17:38:00|6680.4|6677.6|6680|6677.2|6680.5|6677.7|6680|6677.2|2
1619804290000|2021-04-30 17:38:10|6679.5|6676.7|6680.4|6677.6|6680.4|6677.6|6679.5|6676.7|14
1619804300000|2021-04-30 17:38:20|6680.5|6677.7|6678.5|6675.7|6681|6678.2|6678|6675.2|95
1619804310000|2021-04-30 17:38:30|6678.4|6675.6|6678.5|6675.7|6678.9|6676.1|6678|6675.2|4
1619804320000|2021-04-30 17:38:40|6678.4|6675.6|6678|6675.2|6678.4|6675.6|6678|6675.2|1
1619804330000|2021-04-30 17:38:50|6677.9|6675.1|6677.9|6675.1|6677.9|6675.1|6677|6674.2|29
1619804340000|2021-04-30 17:39:00|6677.5|6674.7|6678|6675.2|6678.4|6675.6|6677|6674.2|11
1619804350000|2021-04-30 17:39:10|6678.9|6676.1|6678|6675.2|6678.9|6676.1|6678|6675.2|3
1619804360000|2021-04-30 17:39:20|6678.4|6675.6|6678.4|6675.6|6679|6676.2|6678|6675.2|8
1619804370000|2021-04-30 17:39:30|6679|6676.2|6678.5|6675.7|6679|6676.2|6678.5|6675.7|1
1619804380000|2021-04-30 17:39:40|6679|6676.2|6678.5|6675.7|6679|6676.2|6678|6675.2|13
1619804390000|2021-04-30 17:39:50|6678|6675.2|6678.5|6675.7|6678.5|6675.7|6678|6675.2|1
1619804400000|2021-04-30 17:40:00|6678|6675.2|6681.5|6678.7|6681.5|6678.7|6678|6675.2|17
1619804410000|2021-04-30 17:40:10|6682|6679.2|6681|6678.2|6682|6679.2|6680|6677.2|23
1619804420000|2021-04-30 17:40:20|6681.4|6678.6|6682|6679.2|6682|6679.2|6681|6678.2|15
1619804430000|2021-04-30 17:40:30|6681.9|6679.1|6680.9|6678.1|6682|6679.2|6680|6677.2|40
1619804440000|2021-04-30 17:40:40|6681|6678.2|6681|6678.2|6681.9|6679.1|6681|6678.2|18
1619804450000|2021-04-30 17:40:50|6681.4|6678.6|6682.9|6680.1|6682.9|6680.1|6681|6678.2|25
1619804460000|2021-04-30 17:41:00|6683|6680.2|6681.9|6679.1|6683.9|6681.1|6681.9|6679.1|38
1619804470000|2021-04-30 17:41:10|6681|6678.2|6681|6678.2|6681.4|6678.6|6681|6678.2|5
1619804480000|2021-04-30 17:41:20|6681.5|6678.7|6681.4|6678.6|6682|6679.2|6681.4|6678.6|8
1619804490000|2021-04-30 17:41:30|6681.9|6679.1|6681.4|6678.6|6682|6679.2|6681|6678.2|28
1619804500000|2021-04-30 17:41:40|6681|6678.2|6680.9|6678.1|6681.9|6679.1|6680.9|6678.1|15
1619804510000|2021-04-30 17:41:50|6680.4|6677.6|6679|6676.2|6680.4|6677.6|6679|6676.2|12
1619804520000|2021-04-30 17:42:00|6679.4|6676.6|6678.9|6676.1|6680|6677.2|6678.9|6676.1|14
1619804530000|2021-04-30 17:42:10|6679.9|6677.1|6681.9|6679.1|6682.9|6680.1|6679.9|6677.1|31
1619804540000|2021-04-30 17:42:20|6680.9|6678.1|6680.4|6677.6|6681.9|6679.1|6679.9|6677.1|25
1619804550000|2021-04-30 17:42:30|6679.9|6677.1|6679.9|6677.1|6680.4|6677.6|6679.9|6677.1|6
1619804560000|2021-04-30 17:42:40|6680.4|6677.6|6680.4|6677.6|6680.4|6677.6|6679.9|6677.1|16
1619804570000|2021-04-30 17:42:50|6679.9|6677.1|6680.4|6677.6|6680.4|6677.6|6679.9|6677.1|2
1619804580000|2021-04-30 17:43:00|6679.9|6677.1|6681.9|6679.1|6681.9|6679.1|6679.9|6677.1|8
1619804590000|2021-04-30 17:43:10|6682.4|6679.6|6682.4|6679.6|6682.5|6679.7|6682.4|6679.6|55
1619804610000|2021-04-30 17:43:30|6682.9|6680.1|6683.9|6681.1|6683.9|6681.1|6682.9|6680.1|5
1619804620000|2021-04-30 17:43:40|6683.4|6680.6|6683.9|6681.1|6683.9|6681.1|6683.4|6680.6|6
1619804630000|2021-04-30 17:43:50|6683.4|6680.6|6683.9|6681.1|6683.9|6681.1|6683.4|6680.6|1
1619804640000|2021-04-30 17:44:00|6684.9|6682.1|6684.4|6681.6|6685.9|6683.1|6683.9|6681.1|46
1619804650000|2021-04-30 17:44:10|6683.9|6681.1|6684.4|6681.6|6684.4|6681.6|6683.9|6681.1|5
1619804660000|2021-04-30 17:44:20|6684.9|6682.1|6684.4|6681.6|6684.9|6682.1|6684.4|6681.6|5
1619804670000|2021-04-30 17:44:30|6684.9|6682.1|6684.9|6682.1|6685.4|6682.6|6684.9|6682.1|11
1619804680000|2021-04-30 17:44:40|6685.4|6682.6|6687.9|6685.1|6687.9|6685.1|6684.9|6682.1|20
1619804690000|2021-04-30 17:44:50|6687.4|6684.6|6686.5|6683.7|6687.4|6684.6|6686.5|6683.7|10
1619804700000|2021-04-30 17:45:00|6686.4|6683.6|6686.4|6683.6|6686.9|6684.1|6685.9|6683.1|11
1619804710000|2021-04-30 17:45:10|||||||||18
1619804720000|2021-04-30 17:45:20|6685.9|6683.1|6684.4|6681.6|6686.4|6683.6|6684.4|6681.6|119
1619804730000|2021-04-30 17:45:30|6683.9|6681.1|6682.4|6679.6|6683.9|6681.1|6682.4|6679.6|12
1619804740000|2021-04-30 17:45:40|6681.9|6679.1|6672.4|6669.6|6682.4|6679.6|6671|6668.2|112
1619804750000|2021-04-30 17:45:50|6672.9|6670.1|6674.4|6671.6|6674.4|6671.6|6672.5|6669.7|6
1619804760000|2021-04-30 17:46:00|6673.9|6671.1|6674.4|6671.6|6674.5|6671.7|6673.9|6671.1|3
1619804770000|2021-04-30 17:46:10|6673.9|6671.1|6673.9|6671.1|6673.9|6671.1|6673.9|6671.1|1
1619804780000|2021-04-30 17:46:20|6674.4|6671.6|6673.9|6671.1|6674.4|6671.6|6673.9|6671.1|36
1619804790000|2021-04-30 17:46:30|6674.4|6671.6|6675.4|6672.6|6675.9|6673.1|6673.9|6671.1|60
1619804800000|2021-04-30 17:46:40|6675|6672.2|6675.4|6672.6|6675.4|6672.6|6674.9|6672.1|3
1619804810000|2021-04-30 17:46:50|6674.9|6672.1|6675.4|6672.6|6675.9|6673.1|6674.9|6672.1|3
1619804820000|2021-04-30 17:47:00|6675|6672.2|6675.4|6672.6|6675.4|6672.6|6674.9|6672.1|22
1619804830000|2021-04-30 17:47:10|6674.9|6672.1|6676.9|6674.1|6678.4|6675.6|6674.9|6672.1|73
1619804840000|2021-04-30 17:47:20|6677.3|6674.5|6675.9|6673.1|6677.3|6674.5|6675.9|6673.1|43
1619804850000|2021-04-30 17:47:30|6676.9|6674.1|6675.9|6673.1|6677.4|6674.6|6675.9|6673.1|70
1619804860000|2021-04-30 17:47:40|6676.4|6673.6|6676.4|6673.6|6676.9|6674.1|6676.4|6673.6|36
1619804870000|2021-04-30 17:47:50|6676.9|6674.1|6676.4|6673.6|6676.9|6674.1|6676.4|6673.6|26
1619804880000|2021-04-30 17:48:00|6675.9|6673.1|6677.4|6674.6|6677.9|6675.1|6675.9|6673.1|11
1619804890000|2021-04-30 17:48:10|6677.9|6675.1|6676.9|6674.1|6677.9|6675.1|6676.4|6673.6|14
1619804900000|2021-04-30 17:48:20|6676.4|6673.6|6677.9|6675.1|6677.9|6675.1|6676.4|6673.6|48
1619804910000|2021-04-30 17:48:30|6678.8|6676|6679.4|6676.6|6679.8|6677|6678.8|6676|14
1619804920000|2021-04-30 17:48:40|6678.9|6676.1|6678.9|6676.1|6678.9|6676.1|6678.4|6675.6|2
1619804930000|2021-04-30 17:48:50|6678.4|6675.6|6679.4|6676.6|6679.9|6677.1|6677.9|6675.1|31
1619804940000|2021-04-30 17:49:00|6679.9|6677.1|6680.9|6678.1|6681.4|6678.6|6679.9|6677.1|209
1619804950000|2021-04-30 17:49:10|6680.3|6677.5|6681.9|6679.1|6681.9|6679.1|6680.3|6677.5|29
1619804960000|2021-04-30 17:49:20|6681.4|6678.6|6681.3|6678.5|6681.8|6679|6681.3|6678.5|1
1619804970000|2021-04-30 17:49:30|6680.9|6678.1|6681.3|6678.5|6681.9|6679.1|6680.4|6677.6|4
1619804980000|2021-04-30 17:49:40|6681.8|6679|6682.3|6679.5|6682.3|6679.5|6681.8|6679|1
1619804990000|2021-04-30 17:49:50|6681.8|6679|6682.3|6679.5|6682.3|6679.5|6681.4|6678.6|0
1619805000000|2021-04-30 17:50:00|6681.9|6679.1|6680.9|6678.1|6682.3|6679.5|6680.9|6678.1|51
1619805010000|2021-04-30 17:50:10|6681.4|6678.6|6680.3|6677.5|6681.4|6678.6|6679.9|6677.1|4
1619805020000|2021-04-30 17:50:20|6679.9|6677.1|6677.9|6675.1|6679.9|6677.1|6677.9|6675.1|23
1619805030000|2021-04-30 17:50:30|6676.9|6674.1|6678.3|6675.5|6678.4|6675.6|6676.9|6674.1|20
1619805040000|2021-04-30 17:50:40|6677.9|6675.1|6677.4|6674.6|6678.4|6675.6|6677.4|6674.6|101
1619805050000|2021-04-30 17:50:50|6677.9|6675.1|6676.9|6674.1|6677.9|6675.1|6674.9|6672.1|43
1619805060000|2021-04-30 17:51:00|6677.4|6674.6|6678.9|6676.1|6678.9|6676.1|6677.4|6674.6|1
1619805070000|2021-04-30 17:51:10|6679.3|6676.5|6679.4|6676.6|6679.9|6677.1|6678.9|6676.1|10
1619805080000|2021-04-30 17:51:20|6678.9|6676.1|6679.3|6676.5|6679.3|6676.5|6678.9|6676.1|0
1619805090000|2021-04-30 17:51:30|6678.9|6676.1|6678.9|6676.1|6679.3|6676.5|6677.9|6675.1|5
1619805100000|2021-04-30 17:51:40|6679.4|6676.6|6679.4|6676.6|6679.4|6676.6|6679.3|6676.5|17
1619805110000|2021-04-30 17:51:50|6679.9|6677.1|6680.9|6678.1|6680.9|6678.1|6679.4|6676.6|5
1619805120000|2021-04-30 17:52:00|6680.4|6677.6|6680.9|6678.1|6681.4|6678.6|6680.3|6677.5|26
1619805130000|2021-04-30 17:52:10|6680.8|6678|6679.9|6677.1|6680.8|6678|6679.4|6676.6|4
1619805140000|2021-04-30 17:52:20|6679.4|6676.6|6679.9|6677.1|6679.9|6677.1|6679.4|6676.6|3
1619805150000|2021-04-30 17:52:30|6679.4|6676.6|6679.4|6676.6|6679.4|6676.6|6679.4|6676.6|3
1619805160000|2021-04-30 17:52:40|6678.9|6676.1|6676.4|6673.6|6678.9|6676.1|6676.4|6673.6|63
1619805170000|2021-04-30 17:52:50|6676.9|6674.1|6675.9|6673.1|6676.9|6674.1|6675.9|6673.1|0
1619805180000|2021-04-30 17:53:00|6674.9|6672.1|6675.4|6672.6|6675.9|6673.1|6674.9|6672.1|29
1619805190000|2021-04-30 17:53:10|6674.9|6672.1|6675.8|6673|6675.8|6673|6674.4|6671.6|22
1619805200000|2021-04-30 17:53:20|6676.4|6673.6|6675.9|6673.1|6676.4|6673.6|6675.9|6673.1|0
1619805210000|2021-04-30 17:53:30|6676.4|6673.6|6677.9|6675.1|6678.8|6676|6675.9|6673.1|17
1619805220000|2021-04-30 17:53:40|6678.8|6676|6678.3|6675.5|6678.8|6676|6677.9|6675.1|16
1619805230000|2021-04-30 17:53:50|6677.9|6675.1|6678.4|6675.6|6678.8|6676|6677.9|6675.1|8
1619805240000|2021-04-30 17:54:00|6678.3|6675.5|6677.9|6675.1|6678.8|6676|6676.4|6673.6|99
1619805250000|2021-04-30 17:54:10|6678.4|6675.6|6678.9|6676.1|6678.9|6676.1|6678.4|6675.6|0
1619805260000|2021-04-30 17:54:20|6677.9|6675.1|6677.9|6675.1|6678.4|6675.6|6677.9|6675.1|137
1619805270000|2021-04-30 17:54:30|6676.9|6674.1|6677.4|6674.6|6677.9|6675.1|6676.9|6674.1|15
1619805280000|2021-04-30 17:54:40|6676.9|6674.1|6676.9|6674.1|6677.9|6675.1|6676.9|6674.1|4
1619805290000|2021-04-30 17:54:50|6676.4|6673.6|6672.9|6670.1|6676.4|6673.6|6672.9|6670.1|34
1619805300000|2021-04-30 17:55:00|6673.8|6671|6669.4|6666.6|6673.8|6671|6668.9|6666.1|83
1619805310000|2021-04-30 17:55:10|6669.9|6667.1|6668.9|6666.1|6670.9|6668.1|6668.9|6666.1|42
1619805320000|2021-04-30 17:55:20|6669.4|6666.6|6668.9|6666.1|6669.4|6666.6|6668.9|6666.1|39
1619805330000|2021-04-30 17:55:30|6669.4|6666.6|6668.9|6666.1|6669.4|6666.6|6668.9|6666.1|28
1619805340000|2021-04-30 17:55:40|6669.8|6667|6670.9|6668.1|6670.9|6668.1|6669.4|6666.6|34
1619805350000|2021-04-30 17:55:50|6669.9|6667.1|6660.9|6658.1|6669.9|6667.1|6658.9|6656.1|353
1619805360000|2021-04-30 17:56:00|6661.4|6658.6|6663.5|6660.7|6663.9|6661.1|6661.4|6658.6|96
1619805370000|2021-04-30 17:56:10|6663.9|6661.1|6664|6661.2|6666.9|6664.1|6663.9|6661.1|85
1619805380000|2021-04-30 17:56:20|6663.9|6661.1|6665.9|6663.1|6665.9|6663.1|6663.4|6660.6|19
1619805390000|2021-04-30 17:56:30|6664.9|6662.1|6665.4|6662.6|6665.9|6663.1|6664.9|6662.1|29
1619805400000|2021-04-30 17:56:40|6665.9|6663.1|6665.4|6662.6|6666.4|6663.6|6665.4|6662.6|15
1619805410000|2021-04-30 17:56:50|6665.9|6663.1|6665.4|6662.6|6666.3|6663.5|6664.9|6662.1|25
1619805420000|2021-04-30 17:57:00|6665.9|6663.1|6665.9|6663.1|6666.9|6664.1|6664.9|6662.1|36
1619805430000|2021-04-30 17:57:10|6666.4|6663.6|6662.5|6659.7|6666.4|6663.6|6661.9|6659.1|26
1619805440000|2021-04-30 17:57:20|6662.9|6660.1|6663.5|6660.7|6663.9|6661.1|6662.9|6660.1|2
1619805450000|2021-04-30 17:57:30|6663.4|6660.6|6664.9|6662.1|6665.9|6663.1|6663.4|6660.6|7
1619805460000|2021-04-30 17:57:40|6664.5|6661.7|6664.4|6661.6|6664.5|6661.7|6663.9|6661.1|16
1619805470000|2021-04-30 17:57:50|6664.9|6662.1|6664.4|6661.6|6664.9|6662.1|6664.4|6661.6|1
1619805480000|2021-04-30 17:58:00|6664.9|6662.1|6665.4|6662.6|6665.9|6663.1|6664.9|6662.1|21
1619805490000|2021-04-30 17:58:10|6664.9|6662.1|6665.4|6662.6|6665.4|6662.6|6664.9|6662.1|21
1619805500000|2021-04-30 17:58:20|6664.9|6662.1|6665.9|6663.1|6665.9|6663.1|6664.9|6662.1|0
1619805510000|2021-04-30 17:58:30|6664.8|6662|6663.4|6660.6|6664.9|6662.1|6662.9|6660.1|29
1619805520000|2021-04-30 17:58:40|6663.9|6661.1|6664.4|6661.6|6664.4|6661.6|6662.9|6660.1|6
1619805530000|2021-04-30 17:58:50|6663.9|6661.1|6668.4|6665.6|6668.4|6665.6|6663.4|6660.6|168
1619805540000|2021-04-30 17:59:00|6668.5|6665.7|6667.9|6665.1|6669.9|6667.1|6667.9|6665.1|75
1619805550000|2021-04-30 17:59:10|6668.9|6666.1|6668.4|6665.6|6669.3|6666.5|6667.9|6665.1|41
1619805560000|2021-04-30 17:59:20|6667.4|6664.6|6666.9|6664.1|6667.9|6665.1|6665.9|6663.1|46
1619805570000|2021-04-30 17:59:30|6666.4|6663.6|6666.9|6664.1|6667.9|6665.1|6666.4|6663.6|16
1619805580000|2021-04-30 17:59:40|6666.8|6664|6666.4|6663.6|6666.8|6664|6665.9|6663.1|25
1619805590000|2021-04-30 17:59:50|6666.3|6663.5|6665.4|6662.6|6666.8|6664|6664.9|6662.1|40
1619805600000|2021-04-30 18:00:00|6665.8|6663|6661.9|6659.1|6665.9|6663.1|6660.9|6658.1|73
1619805610000|2021-04-30 18:00:10|6662.4|6659.6|6658.9|6656.1|6662.4|6659.6|6658.9|6656.1|109
1619805620000|2021-04-30 18:00:20|6659.4|6656.6|6656|6653.2|6659.9|6657.1|6656|6653.2|118
1619805630000|2021-04-30 18:00:30|6655.9|6653.1|6646.9|6644.1|6655.9|6653.1|6639.9|6637.1|1187
1619805640000|2021-04-30 18:00:40|6647.9|6645.1|6649.5|6646.7|6649.9|6647.1|6646.9|6644.1|415
1619805650000|2021-04-30 18:00:50|6649|6646.2|6645.4|6642.6|6649|6646.2|6643|6640.2|130
1619805660000|2021-04-30 18:01:00|6644.9|6642.1|6641.5|6638.7|6644.9|6642.1|6640|6637.2|68
1619805670000|2021-04-30 18:01:10|6640.9|6638.1|6637.5|6634.7|6640.9|6638.1|6634.9|6632.1|418
1619805680000|2021-04-30 18:01:20|6637.9|6635.1|6637.5|6634.7|6638|6635.2|6636.5|6633.7|61
1619805690000|2021-04-30 18:01:30|6637.9|6635.1|6643.5|6640.7|6644|6641.2|6637|6634.2|384
1619805700000|2021-04-30 18:01:40|6643.9|6641.1|6640|6637.2|6644.9|6642.1|6639.4|6636.6|120
1619805710000|2021-04-30 18:01:50|6640.5|6637.7|6644.4|6641.6|6646.4|6643.6|6640.5|6637.7|110
1619805720000|2021-04-30 18:02:00|6643.9|6641.1|6644|6641.2|6646.9|6644.1|6640.5|6637.7|137
1619805730000|2021-04-30 18:02:10|6644.9|6642.1|6647.9|6645.1|6647.9|6645.1|6644.5|6641.7|110
1619805740000|2021-04-30 18:02:20|6647.4|6644.6|6646.9|6644.1|6647.4|6644.6|6645.9|6643.1|35
1619805750000|2021-04-30 18:02:30|6646.4|6643.6|6646.9|6644.1|6646.9|6644.1|6644.9|6642.1|15
1619805760000|2021-04-30 18:02:40|6646.4|6643.6|6643.9|6641.1|6646.9|6644.1|6643|6640.2|24
1619805770000|2021-04-30 18:02:50|6644.4|6641.6|6645|6642.2|6645.9|6643.1|6642.5|6639.7|137
1619805780000|2021-04-30 18:03:00|6645.5|6642.7|6647.9|6645.1|6648|6645.2|6645.5|6642.7|84
1619805790000|2021-04-30 18:03:10|6648|6645.2|6650.9|6648.1|6650.9|6648.1|6647.9|6645.1|97
1619805800000|2021-04-30 18:03:20|6650.5|6647.7|6651.9|6649.1|6653.9|6651.1|6650.4|6647.6|52
1619805810000|2021-04-30 18:03:30|6652.9|6650.1|6653.4|6650.6|6653.9|6651.1|6652.9|6650.1|27
1619805820000|2021-04-30 18:03:40|6652.9|6650.1|6654.4|6651.6|6655.9|6653.1|6652.9|6650.1|134
1619805830000|2021-04-30 18:03:50|6653.9|6651.1|6655.9|6653.1|6655.9|6653.1|6652.9|6650.1|54
1619805840000|2021-04-30 18:04:00|6654.9|6652.1|6651.9|6649.1|6655.9|6653.1|6651.5|6648.7|39
1619805850000|2021-04-30 18:04:10|6652|6649.2|6651.4|6648.6|6652.9|6650.1|6651|6648.2|14
1619805860000|2021-04-30 18:04:20|6651|6648.2|6648.9|6646.1|6651|6648.2|6648.9|6646.1|19
1619805870000|2021-04-30 18:04:30|6647.9|6645.1|6646|6643.2|6647.9|6645.1|6646|6643.2|116
1619805880000|2021-04-30 18:04:40|6646.4|6643.6|6646.5|6643.7|6647.5|6644.7|6645.5|6642.7|22
1619805890000|2021-04-30 18:04:50|6646.9|6644.1|6648.9|6646.1|6648.9|6646.1|6646.5|6643.7|17
1619805900000|2021-04-30 18:05:00|6648.5|6645.7|6650.9|6648.1|6650.9|6648.1|6648.5|6645.7|19
1619805910000|2021-04-30 18:05:10|6650.5|6647.7|6649.5|6646.7|6650.5|6647.7|6648.9|6646.1|14
1619805920000|2021-04-30 18:05:20|6648.9|6646.1|6648.4|6645.6|6648.9|6646.1|6647.9|6645.1|10
1619805930000|2021-04-30 18:05:30|6648.5|6645.7|6648.5|6645.7|6648.9|6646.1|6646.5|6643.7|11
1619805940000|2021-04-30 18:05:40|6649.9|6647.1|6650.4|6647.6|6651.4|6648.6|6649.5|6646.7|31
1619805950000|2021-04-30 18:05:50|6651|6648.2|6651.9|6649.1|6652.9|6650.1|6651|6648.2|35
1619805960000|2021-04-30 18:06:00|6651.4|6648.6|6653.9|6651.1|6653.9|6651.1|6651.4|6648.6|140
1619805970000|2021-04-30 18:06:10|6653.5|6650.7|6651.4|6648.6|6653.5|6650.7|6651.4|6648.6|107
1619805980000|2021-04-30 18:06:20|6650.4|6647.6|6651.9|6649.1|6651.9|6649.1|6650.4|6647.6|10
1619805990000|2021-04-30 18:06:30|6651.5|6648.7|6651.5|6648.7|6651.9|6649.1|6651|6648.2|4
1619806000000|2021-04-30 18:06:40|6651.9|6649.1|6648.9|6646.1|6652.9|6650.1|6648.4|6645.6|76
1619806010000|2021-04-30 18:06:50|6649.4|6646.6|6650.9|6648.1|6650.9|6648.1|6648.5|6645.7|27
1619806020000|2021-04-30 18:07:00|6651.4|6648.6|6657.9|6655.1|6657.9|6655.1|6648|6645.2|142
1619806030000|2021-04-30 18:07:10|6658.4|6655.6|6656.4|6653.6|6659.4|6656.6|6656.4|6653.6|69
1619806040000|2021-04-30 18:07:20|6656.9|6654.1|6656.9|6654.1|6658.9|6656.1|6654.9|6652.1|152
1619806050000|2021-04-30 18:07:30|6657.9|6655.1|6653.5|6650.7|6657.9|6655.1|6653.5|6650.7|22
1619806060000|2021-04-30 18:07:40|6652.9|6650.1|6654.4|6651.6|6654.9|6652.1|6652.9|6650.1|24
1619806070000|2021-04-30 18:07:50|6653.9|6651.1|6654.9|6652.1|6654.9|6652.1|6653.9|6651.1|5
1619806080000|2021-04-30 18:08:00|6655.9|6653.1|6654.4|6651.6|6655.9|6653.1|6654.4|6651.6|24
1619806090000|2021-04-30 18:08:10|6653.4|6650.6|6653.4|6650.6|6653.9|6651.1|6651.9|6649.1|23
1619806100000|2021-04-30 18:08:20|6652.9|6650.1|6652.4|6649.6|6653.4|6650.6|6651.9|6649.1|37
1619806110000|2021-04-30 18:08:30|6651.9|6649.1|6655.4|6652.6|6655.9|6653.1|6651|6648.2|58
1619806120000|2021-04-30 18:08:40|6655|6652.2|6655.9|6653.1|6655.9|6653.1|6654.4|6651.6|12
1619806130000|2021-04-30 18:08:50|6655.5|6652.7|6655.4|6652.6|6655.9|6653.1|6654.5|6651.7|8
1619806140000|2021-04-30 18:09:00|6654|6651.2|6654.5|6651.7|6655.4|6652.6|6653.4|6650.6|74
1619806150000|2021-04-30 18:09:10|6654.9|6652.1|6653.9|6651.1|6655.4|6652.6|6653.5|6650.7|9
1619806160000|2021-04-30 18:09:20|6654|6651.2|6652.5|6649.7|6654.5|6651.7|6652.5|6649.7|50
1619806170000|2021-04-30 18:09:30|6652.9|6650.1|6652|6649.2|6653|6650.2|6650.9|6648.1|43
1619806180000|2021-04-30 18:09:40|6651.9|6649.1|6652.9|6650.1|6653|6650.2|6651.9|6649.1|70
1619806190000|2021-04-30 18:09:50|6652.5|6649.7|6652.5|6649.7|6652.5|6649.7|6652.4|6649.6|6
1619806200000|2021-04-30 18:10:00|6652.9|6650.1|6655.4|6652.6|6655.4|6652.6|6651.9|6649.1|78
1619806210000|2021-04-30 18:10:10|6655.9|6653.1|6654.4|6651.6|6656.4|6653.6|6654.4|6651.6|29
1619806220000|2021-04-30 18:10:20|6654|6651.2|6653.9|6651.1|6655.9|6653.1|6653.9|6651.1|20
1619806230000|2021-04-30 18:10:30|6654.4|6651.6|6654.4|6651.6|6654.4|6651.6|6650.9|6648.1|152
1619806240000|2021-04-30 18:10:40|6654.9|6652.1|6654.5|6651.7|6655.9|6653.1|6654.5|6651.7|19
1619806250000|2021-04-30 18:10:50|6654|6651.2|6652.4|6649.6|6654|6651.2|6652.4|6649.6|1
1619806260000|2021-04-30 18:11:00|6651.9|6649.1|6653.4|6650.6|6653.4|6650.6|6650.9|6648.1|51
1619806270000|2021-04-30 18:11:10|6653.9|6651.1|6653.9|6651.1|6654.4|6651.6|6653.4|6650.6|22
1619806280000|2021-04-30 18:11:20|6653.4|6650.6|6653.4|6650.6|6653.4|6650.6|6652.9|6650.1|10
1619806290000|2021-04-30 18:11:30|6653|6650.2|6650.9|6648.1|6653|6650.2|6650.9|6648.1|12
1619806300000|2021-04-30 18:11:40|6650.4|6647.6|6650.9|6648.1|6650.9|6648.1|6649.4|6646.6|13
1619806310000|2021-04-30 18:11:50|6650.5|6647.7|6653.4|6650.6|6653.4|6650.6|6650.5|6647.7|53
1619806320000|2021-04-30 18:12:00|6652.5|6649.7|6651.9|6649.1|6652.9|6650.1|6651.4|6648.6|4
1619806330000|2021-04-30 18:12:10|6651.4|6648.6|6652.4|6649.6|6652.4|6649.6|6650.4|6647.6|36
1619806340000|2021-04-30 18:12:20|6651.5|6648.7|6651.9|6649.1|6652.4|6649.6|6651.4|6648.6|27
1619806350000|2021-04-30 18:12:30|6651.4|6648.6|6649.9|6647.1|6651.9|6649.1|6649.9|6647.1|9
1619806360000|2021-04-30 18:12:40|6649.4|6646.6|6647.9|6645.1|6649.9|6647.1|6647.9|6645.1|80
1619806370000|2021-04-30 18:12:50|6648.4|6645.6|6649.9|6647.1|6649.9|6647.1|6647.9|6645.1|33
1619806380000|2021-04-30 18:13:00|6650.4|6647.6|6654.4|6651.6|6654.9|6652.1|6650.4|6647.6|47
1619806390000|2021-04-30 18:13:10|6654.9|6652.1|6655.4|6652.6|6657.4|6654.6|6654.4|6651.6|145
1619806400000|2021-04-30 18:13:20|6654.9|6652.1|6654.9|6652.1|6655.4|6652.6|6653.9|6651.1|5
1619806410000|2021-04-30 18:13:30|6654.4|6651.6|6654.4|6651.6|6654.9|6652.1|6653.9|6651.1|47
1619806420000|2021-04-30 18:13:40|6654.9|6652.1|6654.9|6652.1|6654.9|6652.1|6653.9|6651.1|19
1619806430000|2021-04-30 18:13:50|6655.4|6652.6|6656.4|6653.6|6656.9|6654.1|6655.4|6652.6|16
1619806440000|2021-04-30 18:14:00|6655.9|6653.1|6654.4|6651.6|6656.9|6654.1|6653.9|6651.1|45
1619806450000|2021-04-30 18:14:10|6654|6651.2|6653.4|6650.6|6654.4|6651.6|6653.4|6650.6|9
1619806460000|2021-04-30 18:14:20|6652.9|6650.1|6652.9|6650.1|6653.4|6650.6|6652.9|6650.1|9
1619806470000|2021-04-30 18:14:30|6652.4|6649.6|6653.9|6651.1|6653.9|6651.1|6652.4|6649.6|2
1619806480000|2021-04-30 18:14:40|6654.4|6651.6|6654.4|6651.6|6654.9|6652.1|6653.9|6651.1|2
1619806490000|2021-04-30 18:14:50|6653.9|6651.1|6655|6652.2|6655.4|6652.6|6653.9|6651.1|26
1619806500000|2021-04-30 18:15:00|6654.9|6652.1|6653.4|6650.6|6655.9|6653.1|6653.4|6650.6|23
1619806510000|2021-04-30 18:15:10|6652.9|6650.1|6650.9|6648.1|6652.9|6650.1|6650.9|6648.1|22
1619806520000|2021-04-30 18:15:20|6649.9|6647.1|6646.9|6644.1|6649.9|6647.1|6645.9|6643.1|95
1619806530000|2021-04-30 18:15:30|6647.4|6644.6|6646.9|6644.1|6647.9|6645.1|6646.4|6643.6|49
1619806540000|2021-04-30 18:15:40|6647.9|6645.1|6647.4|6644.6|6647.9|6645.1|6646.4|6643.6|26
1619806550000|2021-04-30 18:15:50|6647.9|6645.1|6649.4|6646.6|6649.4|6646.6|6647.9|6645.1|15
1619806560000|2021-04-30 18:16:00|6649|6646.2|6650.5|6647.7|6650.9|6648.1|6648.4|6645.6|23
1619806570000|2021-04-30 18:16:10|6650.9|6648.1|6652.9|6650.1|6652.9|6650.1|6650.9|6648.1|4
1619806580000|2021-04-30 18:16:20|6653.4|6650.6|6652.9|6650.1|6653.4|6650.6|6651.9|6649.1|7
1619806590000|2021-04-30 18:16:30|6652.4|6649.6|6654.9|6652.1|6655.9|6653.1|6652.4|6649.6|138
1619806600000|2021-04-30 18:16:40|6655.4|6652.6|6656.9|6654.1|6657.8|6655|6655.4|6652.6|114
1619806610000|2021-04-30 18:16:50|6657.4|6654.6|6658.8|6656|6658.8|6656|6656.4|6653.6|43
1619806620000|2021-04-30 18:17:00|6658.9|6656.1|6667.4|6664.6|6667.9|6665.1|6658.9|6656.1|353
1619806630000|2021-04-30 18:17:10|6667.9|6665.1|6671.9|6669.1|6672.4|6669.6|6667.9|6665.1|366
1619806640000|2021-04-30 18:17:20|6672.4|6669.6|6668.4|6665.6|6672.9|6670.1|6668.4|6665.6|118
1619806650000|2021-04-30 18:17:30|6668.8|6666|6670.4|6667.6|6671.8|6669|6668.8|6666|98
1619806660000|2021-04-30 18:17:40|6670.8|6668|6672.8|6670|6672.8|6670|6669.9|6667.1|17
1619806670000|2021-04-30 18:17:50|6671.8|6669|6672.4|6669.6|6674.8|6672|6669.9|6667.1|50
1619806680000|2021-04-30 18:18:00|6671.9|6669.1|6673.8|6671|6673.8|6671|6671.4|6668.6|18
1619806690000|2021-04-30 18:18:10|6673.4|6670.6|6671.8|6669|6673.4|6670.6|6671.4|6668.6|16
1619806700000|2021-04-30 18:18:20|6672.3|6669.5|6672.9|6670.1|6673.8|6671|6672.3|6669.5|18
1619806710000|2021-04-30 18:18:30|6672.8|6670|6675.4|6672.6|6675.8|6673|6672.4|6669.6|48
1619806720000|2021-04-30 18:18:40|6675.8|6673|6676.9|6674.1|6677.8|6675|6675.4|6672.6|58
1619806730000|2021-04-30 18:18:50|6676.8|6674|6678.8|6676|6679.8|6677|6676.8|6674|101
1619806740000|2021-04-30 18:19:00|6678.4|6675.6|6677.4|6674.6|6679.8|6677|6677.4|6674.6|136
1619806750000|2021-04-30 18:19:10|6676.9|6674.1|6679.4|6676.6|6679.8|6677|6676.9|6674.1|44
1619806760000|2021-04-30 18:19:20|6680.8|6678|6682.3|6679.5|6682.8|6680|6679.8|6677|39
1619806770000|2021-04-30 18:19:30|6681.8|6679|6681.3|6678.5|6683.8|6681|6680.3|6677.5|33
1619806780000|2021-04-30 18:19:40|6680.8|6678|6679.8|6677|6680.8|6678|6679.4|6676.6|8
1619806790000|2021-04-30 18:19:50|6680.4|6677.6|6680.8|6678|6680.8|6678|6678.8|6676|51
1619806800000|2021-04-30 18:20:00|6681.3|6678.5|6682.8|6680|6682.8|6680|6678.8|6676|52
1619806810000|2021-04-30 18:20:10|6682.3|6679.5|6679.8|6677|6682.8|6680|6679.3|6676.5|31
1619806820000|2021-04-30 18:20:20|6680.3|6677.5|6681.8|6679|6682.8|6680|6679.4|6676.6|96
1619806830000|2021-04-30 18:20:30|6681.9|6679.1|6683.9|6681.1|6685.8|6683|6681.9|6679.1|24
1619806840000|2021-04-30 18:20:40|6683.8|6681|6678.9|6676.1|6686|6681|6678.8|6676|271
1619806850000|2021-04-30 18:20:50|6679.3|6676.5|6677.9|6675.1|6679.3|6676.5|6676.4|6673.6|163
1619806860000|2021-04-30 18:21:00|6677.8|6675|6677.4|6674.6|6677.9|6675.1|6676.9|6674.1|29
1619806870000|2021-04-30 18:21:10|6676.9|6674.1|6676.8|6674|6677.8|6675|6676.8|6674|72
1619806880000|2021-04-30 18:21:20|6676.9|6674.1|6677.3|6674.5|6677.8|6675|6675.9|6673.1|29
1619806890000|2021-04-30 18:21:30|6677.4|6674.6|6676.4|6673.6|6677.8|6675|6676.4|6673.6|4
1619806900000|2021-04-30 18:21:40|6676.3|6673.5|6678.9|6676.1|6679.9|6677.1|6675.9|6673.1|237
1619806910000|2021-04-30 18:21:50|6678.8|6676|6679.8|6677|6679.8|6677|6677.3|6674.5|63
1619806920000|2021-04-30 18:22:00|6679.4|6676.6|6678.8|6676|6681.3|6678.5|6678.4|6675.6|36
1619806930000|2021-04-30 18:22:10|6679.3|6676.5|6678.8|6676|6679.3|6676.5|6677.9|6675.1|19
1619806940000|2021-04-30 18:22:20|6678.9|6676.1|6679.3|6676.5|6679.8|6677|6678.4|6675.6|36
1619806950000|2021-04-30 18:22:30|6679.8|6677|6679.8|6677|6680.8|6678|6679.3|6676.5|22
1619806960000|2021-04-30 18:22:40|6679.3|6676.5|6676.8|6674|6679.3|6676.5|6676.8|6674|246
1619806970000|2021-04-30 18:22:50|6676.4|6673.6|6677.4|6674.6|6677.4|6674.6|6675.9|6673.1|30
1619806980000|2021-04-30 18:23:00|6676.9|6674.1|6673.9|6671.1|6677.9|6675.1|6673.9|6671.1|98
1619806990000|2021-04-30 18:23:10|6673.8|6671|6675.8|6673|6675.9|6673.1|6673.8|6671|26
1619807000000|2021-04-30 18:23:20|6675.9|6673.1|6676.9|6674.1|6677.4|6674.6|6675.9|6673.1|13
1619807010000|2021-04-30 18:23:30|6676.8|6674|6679.3|6676.5|6679.8|6677|6676.8|6674|70
1619807020000|2021-04-30 18:23:40|6679.8|6677|6679.4|6676.6|6679.9|6677.1|6679.4|6676.6|5
1619807030000|2021-04-30 18:23:50|6679.3|6676.5|6674.8|6672|6679.8|6677|6674.4|6671.6|95
1619807040000|2021-04-30 18:24:00|6674.4|6671.6|6669.9|6667.1|6674.8|6672|6668.4|6665.6|114
1619807050000|2021-04-30 18:24:10|6670.4|6667.6|6670.4|6667.6|6670.8|6668|6669.8|6667|6
1619807060000|2021-04-30 18:24:20|6670.9|6668.1|6674.8|6672|6675.8|6673|6670.3|6667.5|73
1619807070000|2021-04-30 18:24:30|6674.9|6672.1|6676.8|6674|6677.3|6674.5|6674.9|6672.1|31
1619807080000|2021-04-30 18:24:40|6676.9|6674.1|6675.4|6672.6|6676.9|6674.1|6675.4|6672.6|39
1619807090000|2021-04-30 18:24:50|6675.8|6673|6676.8|6674|6677.8|6675|6675.4|6672.6|71
1619807100000|2021-04-30 18:25:00|6675.8|6673|6677.3|6674.5|6677.9|6675.1|6675.8|6673|54
1619807110000|2021-04-30 18:25:10|6676.9|6674.1|6676.8|6674|6677.8|6675|6675.9|6673.1|52
1619807120000|2021-04-30 18:25:20|6676.4|6673.6|6678.9|6676.1|6680.9|6678.1|6674.8|6672|218
1619807130000|2021-04-30 18:25:30|6679.3|6676.5|6678.9|6676.1|6679.8|6677|6677.8|6675|59
1619807140000|2021-04-30 18:25:40|6677.9|6675.1|6676.8|6674|6677.9|6675.1|6675.3|6672.5|61
1619807150000|2021-04-30 18:25:50|6676.4|6673.6|6680.8|6678|6681.3|6678.5|6676.4|6673.6|77
1619807160000|2021-04-30 18:26:00|6680.4|6677.6|6675.8|6673|6680.8|6678|6673.4|6670.6|113
1619807170000|2021-04-30 18:26:10|6675.9|6673.1|6673.4|6670.6|6676.8|6674|6672.9|6670.1|89
1619807180000|2021-04-30 18:26:20|6673.3|6670.5|6669.4|6666.6|6673.3|6670.5|6669.4|6666.6|48
1619807190000|2021-04-30 18:26:30|6669.8|6667|6666.9|6664.1|6670.8|6668|6666.4|6663.6|58
1619807200000|2021-04-30 18:26:40|6667.4|6664.6|6667.9|6665.1|6669.8|6667|6666.9|6664.1|29
1619807210000|2021-04-30 18:26:50|6667.4|6664.6|6665.4|6662.6|6667.4|6664.6|6664.8|6662|257
1619807220000|2021-04-30 18:27:00|6665.8|6663|6661.9|6659.1|6666.8|6664|6661.8|6659|69
1619807230000|2021-04-30 18:27:10|6661.4|6658.6|6663.9|6661.1|6663.9|6661.1|6660.9|6658.1|64
1619807240000|2021-04-30 18:27:20|6664.9|6662.1|6664.4|6661.6|6665.4|6662.6|6663.9|6661.1|20
1619807250000|2021-04-30 18:27:30|6664.8|6662|6665.8|6663|6667.4|6664.6|6664.8|6662|65
1619807260000|2021-04-30 18:27:40|6665.4|6662.6|6665.3|6662.5|6665.8|6663|6662.4|6659.6|108
1619807270000|2021-04-30 18:27:50|6664.9|6662.1|6669.8|6667|6669.9|6667.1|6664.4|6661.6|144
1619807280000|2021-04-30 18:28:00|6671.8|6669|6674.9|6672.1|6676.9|6674.1|6670.8|6668|329
1619807290000|2021-04-30 18:28:10|6674.4|6671.6|6675.8|6673|6676.9|6674.1|6672.8|6670|342
1619807300000|2021-04-30 18:28:20|6675.3|6672.5|6673.8|6671|6675.8|6673|6672.4|6669.6|363
1619807310000|2021-04-30 18:28:30|6672.9|6670.1|6678.3|6675.5|6678.8|6676|6672.8|6670|261
1619807320000|2021-04-30 18:28:40|6678.8|6676|6680.8|6678|6681.3|6678.5|6675.8|6673|208
1619807330000|2021-04-30 18:28:50|6679.8|6677|6676.8|6674|6679.8|6677|6676.8|6674|157
1619807340000|2021-04-30 18:29:00|6676.4|6673.6|6678.8|6676|6680.8|6678|6676.4|6673.6|1330
1619807350000|2021-04-30 18:29:10|6678.3|6675.5|6675.8|6673|6678.8|6676|6674.8|6672|268
1619807360000|2021-04-30 18:29:20|6675.3|6672.5|6676.8|6674|6676.8|6674|6674.3|6671.5|330
1619807370000|2021-04-30 18:29:30|6674.8|6672|6671.8|6669|6674.8|6672|6671.3|6668.5|378
1619807380000|2021-04-30 18:29:40|6670.8|6668|6669.2|6666.4|6671.8|6669|6668.8|6666|355
1619807390000|2021-04-30 18:29:50|6668.8|6666|6666.8|6664|6668.8|6666|6662.8|6660|415
1619807400000|2021-04-30 18:30:00|6667.7|6664.9|6668.8|6666|6668.8|6666|6667.3|6664.5|149
1619807410000|2021-04-30 18:30:10|6669.7|6666.9|6668.8|6666|6670.7|6667.9|6668.8|6666|51
1619807420000|2021-04-30 18:30:20|6669.2|6666.4|6671.7|6668.9|6672.7|6669.9|6668.8|6666|60
1619807430000|2021-04-30 18:30:30|6671.8|6669|6672.8|6670|6674.8|6672|6671.8|6669|111
1619807440000|2021-04-30 18:30:40|6673.2|6670.4|6671.8|6669|6673.3|6670.5|6670.8|6668|25
1619807450000|2021-04-30 18:30:50|6672.7|6669.9|6672.8|6670|6672.8|6670|6670.8|6668|75
1619807460000|2021-04-30 18:31:00|6673.2|6670.4|6672.7|6669.9|6673.7|6670.9|6671.8|6669|60
1619807470000|2021-04-30 18:31:10|6671.8|6669|6675.8|6673|6676.8|6674|6671.8|6669|45
1619807480000|2021-04-30 18:31:20|6676.2|6673.4|6671.3|6668.5|6676.2|6673.4|6669.9|6667.1|686
1619807490000|2021-04-30 18:31:30|6671.8|6669|6672.9|6670.1|6673.8|6671|6671.3|6668.5|68
1619807500000|2021-04-30 18:31:40|6672.8|6670|6672.8|6670|6673.3|6670.5|6672.8|6670|10
1619807510000|2021-04-30 18:31:50|6673.3|6670.5|6672.3|6669.5|6673.3|6670.5|6671.8|6669|23
1619807520000|2021-04-30 18:32:00|6671.8|6669|6670.8|6668|6672.3|6669.5|6670.3|6667.5|25
1619807530000|2021-04-30 18:32:10|6670.3|6667.5|6667.8|6665|6671.8|6669|6667.3|6664.5|60
1619807540000|2021-04-30 18:32:20|6667.3|6664.5|6672.8|6670|6672.8|6670|6667.3|6664.5|69
1619807550000|2021-04-30 18:32:30|6672.3|6669.5|6670.8|6668|6672.3|6669.5|6669.9|6667.1|21
1619807560000|2021-04-30 18:32:40|6671.3|6668.5|6671.8|6669|6671.8|6669|6670.8|6668|16
1619807570000|2021-04-30 18:32:50|6671.9|6669.1|6671.9|6669.1|6672.8|6670|6671.8|6669|11
1619807580000|2021-04-30 18:33:00|6671.8|6669|6672.3|6669.5|6672.8|6670|6671.8|6669|14
1619807590000|2021-04-30 18:33:10|6670.8|6668|6671.8|6669|6671.8|6669|6670.8|6668|40
1619807600000|2021-04-30 18:33:20|6671.4|6668.6|6672.8|6670|6672.8|6670|6671.3|6668.5|108
1619807610000|2021-04-30 18:33:30|6672.3|6669.5|6672.8|6670|6672.8|6670|6670.8|6668|301
1619807620000|2021-04-30 18:33:40|6673.8|6671|6670.8|6668|6674.8|6672|6669.4|6666.6|362
1619807630000|2021-04-30 18:33:50|6669.9|6667.1|6670.3|6667.5|6670.3|6667.5|6669.9|6667.1|21
1619807640000|2021-04-30 18:34:00|6670.8|6668|6670.3|6667.5|6672.3|6669.5|6668.8|6666|384
1619807650000|2021-04-30 18:34:10|6669.8|6667|6670.8|6668|6672.3|6669.5|6669.8|6667|33
1619807660000|2021-04-30 18:34:20|||||||||5
1619807670000|2021-04-30 18:34:30|6669.3|6666.5|6670.8|6668|6671.8|6669|6669.3|6666.5|177
1619807680000|2021-04-30 18:34:40|6669.9|6667.1|6667.8|6665|6669.9|6667.1|6667.8|6665|4
1619807690000|2021-04-30 18:34:50|6666.8|6664|6667.4|6664.6|6667.8|6665|6665.8|6663|61
1619807700000|2021-04-30 18:35:00|6666.9|6664.1|6669.3|6666.5|6669.3|6666.5|6666.9|6664.1|8
1619807710000|2021-04-30 18:35:10|6668.9|6666.1|6669.3|6666.5|6669.3|6666.5|6668.8|6666|1
1619807720000|2021-04-30 18:35:20|6669.8|6667|6669.8|6667|6669.8|6667|6669.8|6667|2
1619807730000|2021-04-30 18:35:30|6670.3|6667.5|6670.8|6668|6670.8|6668|6669.8|6667|2
1619807740000|2021-04-30 18:35:40|6671.7|6668.9|6672.8|6670|6672.8|6670|6669.8|6667|232
1619807750000|2021-04-30 18:35:50|6671.9|6669.1|6670.8|6668|6671.9|6669.1|6669.8|6667|53
1619807760000|2021-04-30 18:36:00|6670.3|6667.5|6667.8|6665|6670.8|6668|6667.3|6664.5|61
1619807770000|2021-04-30 18:36:10|6667.3|6664.5|6664.8|6662|6667.3|6664.5|6664.8|6662|27
1619807780000|2021-04-30 18:36:20|6665.3|6662.5|6665.8|6663|6665.8|6663|6664.8|6662|21
1619807790000|2021-04-30 18:36:30|6665.3|6662.5|6666.8|6664|6666.8|6664|6665.3|6662.5|7
1619807800000|2021-04-30 18:36:40|6667.3|6664.5|6667.8|6665|6667.8|6665|6667.3|6664.5|2
1619807810000|2021-04-30 18:36:50|6668.8|6666|6668.8|6666|6669.3|6666.5|6668.8|6666|3
1619807820000|2021-04-30 18:37:00|6669.8|6667|6669.3|6666.5|6669.8|6667|6669.3|6666.5|53
1619807830000|2021-04-30 18:37:10|6668.8|6666|6669.8|6667|6669.8|6667|6668.8|6666|4
1619807840000|2021-04-30 18:37:20|6669.3|6666.5|6670.3|6667.5|6670.3|6667.5|6668.8|6666|35
1619807850000|2021-04-30 18:37:30|6669.8|6667|6669.8|6667|6670.3|6667.5|6669.8|6667|1
1619807860000|2021-04-30 18:37:40|6670.3|6667.5|6670.3|6667.5|6670.8|6668|6669.8|6667|4
1619807870000|2021-04-30 18:37:50|6669.8|6667|6670.8|6668|6670.8|6668|6669.8|6667|0
1619807880000|2021-04-30 18:38:00|6671.3|6668.5|6671.3|6668.5|6672.8|6670|6670.3|6667.5|27
1619807890000|2021-04-30 18:38:10|||||||||1
1619807900000|2021-04-30 18:38:20|6670.8|6668|6669.8|6667|6671.8|6669|6669.8|6667|3
1619807910000|2021-04-30 18:38:30|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|1
1619807920000|2021-04-30 18:38:40|6669.8|6667|6671.8|6669|6671.8|6669|6669.8|6667|123
1619807930000|2021-04-30 18:38:50|6671.4|6668.6|6670.3|6667.5|6671.4|6668.6|6670.3|6667.5|17
1619807940000|2021-04-30 18:39:00|6669.8|6667|6670.3|6667.5|6670.3|6667.5|6669.8|6667|2
1619807950000|2021-04-30 18:39:10|6669.8|6667|6670.3|6667.5|6670.8|6668|6669.8|6667|4
1619807960000|2021-04-30 18:39:20|6671.3|6668.5|6671.8|6669|6671.8|6669|6671.3|6668.5|2
1619807970000|2021-04-30 18:39:30|6670.8|6668|6670.3|6667.5|6670.8|6668|6670.3|6667.5|196
1619807980000|2021-04-30 18:39:40|6670.4|6667.6|6669.3|6666.5|6670.8|6668|6668.4|6665.6|218
1619807990000|2021-04-30 18:39:50|6669.8|6667|6668.8|6666|6669.8|6667|6668.8|6666|23
1619808000000|2021-04-30 18:40:00|6667.8|6665|6666.8|6664|6667.8|6665|6666.8|6664|8
1619808010000|2021-04-30 18:40:10|6666.3|6663.5|6666.8|6664|6666.8|6664|6666.3|6663.5|5
1619808030000|2021-04-30 18:40:30|6667.3|6664.5|6667.8|6665|6667.8|6665|6667.3|6664.5|2
1619808040000|2021-04-30 18:40:40|||||||||8
1619808050000|2021-04-30 18:40:50|6666.8|6664|6664.3|6661.5|6666.8|6664|6663.8|6661|68
1619808060000|2021-04-30 18:41:00|6663.8|6661|6663.3|6660.5|6663.8|6661|6661.8|6659|12
1619808070000|2021-04-30 18:41:10|6663.8|6661|6664.3|6661.5|6664.3|6661.5|6663.8|6661|16
1619808080000|2021-04-30 18:41:20|6664.8|6662|6664.8|6662|6664.8|6662|6664.8|6662|10
1619808090000|2021-04-30 18:41:30|6665.8|6663|6665.8|6663|6665.8|6663|6665.8|6663|2
1619808100000|2021-04-30 18:41:40|6666.3|6663.5|6665.8|6663|6666.8|6664|6665.8|6663|23
1619808110000|2021-04-30 18:41:50|6666.3|6663.5|6665.8|6663|6666.3|6663.5|6665.8|6663|0
1619808120000|2021-04-30 18:42:00|6665.3|6662.5|6666.8|6664|6666.8|6664|6664.8|6662|5
1619808130000|2021-04-30 18:42:10|6666.3|6663.5|6666.8|6664|6666.8|6664|6666.3|6663.5|2
1619808140000|2021-04-30 18:42:20|6667.8|6665|6669.8|6667|6669.8|6667|6667.8|6665|29
1619808150000|2021-04-30 18:42:30|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|11
1619808160000|2021-04-30 18:42:40|6669.8|6667|6669.8|6667|6669.8|6667|6669.8|6667|12
1619808170000|2021-04-30 18:42:50|6668.8|6666|6668.8|6666|6669.3|6666.5|6668.8|6666|29
1619808190000|2021-04-30 18:43:10|6667.8|6665|6668.8|6666|6668.8|6666|6667.8|6665|13
1619808210000|2021-04-30 18:43:30|6669.8|6667|6669.3|6666.5|6669.8|6667|6669.3|6666.5|6
1619808220000|2021-04-30 18:43:40|6669.8|6667|6669.8|6667|6669.8|6667|6669.8|6667|0
1619808230000|2021-04-30 18:43:50|6670.8|6668|6670.8|6668|6670.8|6668|6670.8|6668|5
1619808240000|2021-04-30 18:44:00|6671.3|6668.5|6668.8|6666|6671.3|6668.5|6668.8|6666|69
1619808250000|2021-04-30 18:44:10|6669.8|6667|6670.3|6667.5|6670.8|6668|6669.8|6667|44
1619808260000|2021-04-30 18:44:20|6670.8|6668|6671.8|6669|6671.8|6669|6670.8|6668|1
1619808270000|2021-04-30 18:44:30|6671.3|6668.5|6671.8|6669|6671.8|6669|6670.8|6668|32
1619808280000|2021-04-30 18:44:40|6671.7|6668.9|6671.8|6669|6671.8|6669|6670.8|6668|8
1619808290000|2021-04-30 18:44:50|6671.9|6669.1|6671.8|6669|6672.3|6669.5|6671.8|6669|9
1619808300000|2021-04-30 18:45:00|6671.3|6668.5|6671.9|6669.1|6672.8|6670|6671.3|6668.5|5
1619808310000|2021-04-30 18:45:10|6671.8|6669|6671.3|6668.5|6671.8|6669|6670.8|6668|3
1619808320000|2021-04-30 18:45:20|6670.8|6668|6669.8|6667|6670.8|6668|6669.8|6667|36
1619808330000|2021-04-30 18:45:30|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|5
1619808340000|2021-04-30 18:45:40|6669.9|6667.1|6671.3|6668.5|6671.8|6669|6669.9|6667.1|33
1619808350000|2021-04-30 18:45:50|6670.9|6668.1|6670.8|6668|6671.3|6668.5|6670.8|6668|114
1619808360000|2021-04-30 18:46:00|6670.3|6667.5|6670.8|6668|6670.8|6668|6669.8|6667|64
1619808370000|2021-04-30 18:46:10|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|3
1619808380000|2021-04-30 18:46:20|6671.8|6669|6670.8|6668|6671.8|6669|6670.8|6668|45
1619808390000|2021-04-30 18:46:30|||||||||33
1619808410000|2021-04-30 18:46:50|6669.8|6667|6669.8|6667|6669.8|6667|6669.3|6666.5|103
1619808420000|2021-04-30 18:47:00|6670.8|6668|6671.3|6668.5|6671.8|6669|6670.3|6667.5|123
1619808430000|2021-04-30 18:47:10|6670.9|6668.1|6670.8|6668|6670.9|6668.1|6670.8|6668|1
1619808440000|2021-04-30 18:47:20|||||||||1
1619808450000|2021-04-30 18:47:30|6671.3|6668.5|6670.8|6668|6671.3|6668.5|6670.8|6668|1
1619808460000|2021-04-30 18:47:40|6669.8|6667|6669.8|6667|6669.8|6667|6669.8|6667|3
1619808470000|2021-04-30 18:47:50|6670.3|6667.5|6669.8|6667|6670.3|6667.5|6669.3|6666.5|9
1619808480000|2021-04-30 18:48:00|6670.8|6668|6669.3|6666.5|6670.8|6668|6669.3|6666.5|218
1619808490000|2021-04-30 18:48:10|6669.8|6667|6670.8|6668|6671.3|6668.5|6669.8|6667|15
1619808500000|2021-04-30 18:48:20|||||||||3
1619808520000|2021-04-30 18:48:40|6670.9|6668.1|6671.8|6669|6671.8|6669|6670.9|6668.1|1
1619808530000|2021-04-30 18:48:50|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|2
1619808540000|2021-04-30 18:49:00|6671.8|6669|6671.3|6668.5|6671.8|6669|6671.3|6668.5|5
1619808550000|2021-04-30 18:49:10|6670.8|6668|6671.8|6669|6671.8|6669|6670.8|6668|54
1619808560000|2021-04-30 18:49:20|6672.7|6669.9|6672.3|6669.5|6673.8|6671|6671.8|6669|135
1619808570000|2021-04-30 18:49:30|6671.8|6669|6671.8|6669|6672.8|6670|6671.3|6668.5|17
1619808580000|2021-04-30 18:49:40|6671.3|6668.5|6671.3|6668.5|6671.8|6669|6671.3|6668.5|10
1619808590000|2021-04-30 18:49:50|6671.8|6669|6671.8|6669|6671.8|6669|6671.3|6668.5|3
1619808600000|2021-04-30 18:50:00|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|0
1619808610000|2021-04-30 18:50:10|6670.8|6668|6670.8|6668|6671.3|6668.5|6669.8|6667|1
1619808620000|2021-04-30 18:50:20|6671.3|6668.5|6670.8|6668|6671.3|6668.5|6670.8|6668|48
1619808630000|2021-04-30 18:50:30|6670.3|6667.5|6669.8|6667|6670.3|6667.5|6669.8|6667|2
1619808640000|2021-04-30 18:50:40|6670.3|6667.5|6668.3|6665.5|6670.8|6668|6668.3|6665.5|15
1619808650000|2021-04-30 18:50:50|6668.8|6666|6669.8|6667|6669.8|6667|6668.8|6666|2
1619808680000|2021-04-30 18:51:20|6669.3|6666.5|6668.3|6665.5|6669.8|6667|6668.3|6665.5|0
1619808690000|2021-04-30 18:51:30|6668.8|6666|6668.8|6666|6668.8|6666|6667.8|6665|30
1619808700000|2021-04-30 18:51:40|6669.3|6666.5|6669.8|6667|6669.8|6667|6668.8|6666|15
1619808710000|2021-04-30 18:51:50|6669.3|6666.5|6669.8|6667|6669.8|6667|6669.3|6666.5|0
1619808720000|2021-04-30 18:52:00|6669.3|6666.5|6669.3|6666.5|6669.3|6666.5|6668.8|6666|0
1619808730000|2021-04-30 18:52:10|6669.8|6667|6669.3|6666.5|6669.8|6667|6668.8|6666|8
1619808740000|2021-04-30 18:52:20|6668.8|6666|6670.8|6668|6670.8|6668|6668.8|6666|5
1619808760000|2021-04-30 18:52:40|||||||||1
1619808780000|2021-04-30 18:53:00|6671.7|6668.9|6671.3|6668.5|6671.8|6669|6670.8|6668|13
1619808800000|2021-04-30 18:53:20|6671.7|6668.9|6671.8|6669|6671.8|6669|6671.7|6668.9|2
1619808810000|2021-04-30 18:53:30|||||||||2
1619808820000|2021-04-30 18:53:40|6672.3|6669.5|6673.8|6671|6674.3|6671.5|6672.3|6669.5|28
1619808830000|2021-04-30 18:53:50|6673.3|6670.5|6672.8|6670|6673.3|6670.5|6672.8|6670|3
1619808840000|2021-04-30 18:54:00|6672.3|6669.5|6672.8|6670|6672.8|6670|6671.8|6669|2
1619808850000|2021-04-30 18:54:10|6672.3|6669.5|6672.8|6670|6672.8|6670|6671.8|6669|1
1619808860000|2021-04-30 18:54:20|6672.3|6669.5|6672.8|6670|6672.8|6670|6672.3|6669.5|0
1619808870000|2021-04-30 18:54:30|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|0
1619808880000|2021-04-30 18:54:40|6671.8|6669|6672.3|6669.5|6672.3|6669.5|6671.8|6669|4
1619808890000|2021-04-30 18:54:50|6671.8|6669|6672.8|6670|6672.8|6670|6671.8|6669|2
1619808900000|2021-04-30 18:55:00|6672.3|6669.5|6671.8|6669|6672.3|6669.5|6671.8|6669|58
1619808910000|2021-04-30 18:55:10|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|1
1619808920000|2021-04-30 18:55:20|6671.8|6669|6670.8|6668|6672.3|6669.5|6670.8|6668|14
1619808930000|2021-04-30 18:55:30|6671.8|6669|6671.8|6669|6671.8|6669|6671.8|6669|2
1619808940000|2021-04-30 18:55:40|6672.7|6669.9|6672.8|6670|6672.8|6670|6672.7|6669.9|11
1619808950000|2021-04-30 18:55:50|6672.7|6669.9|6672.3|6669.5|6672.7|6669.9|6670.8|6668|12
1619808960000|2021-04-30 18:56:00|6671.8|6669|6671.8|6669|6672.3|6669.5|6671.8|6669|2
1619808970000|2021-04-30 18:56:10|6671.3|6668.5|6671.3|6668.5|6671.8|6669|6671.3|6668.5|0
1619808980000|2021-04-30 18:56:20|6670.8|6668|6670.8|6668|6670.8|6668|6670.8|6668|0
1619808990000|2021-04-30 18:56:30|6671.7|6668.9|6671.3|6668.5|6671.8|6669|6671.3|6668.5|4
1619809000000|2021-04-30 18:56:40|6671.8|6669|6671.8|6669|6671.8|6669|6671.8|6669|3
1619809010000|2021-04-30 18:56:50|||||||||15
1619809020000|2021-04-30 18:57:00|||||||||1
1619809030000|2021-04-30 18:57:10|||||||||25
1619809060000|2021-04-30 18:57:40|||||||||6
1619809070000|2021-04-30 18:57:50|||||||||1
1619809080000|2021-04-30 18:58:00|6673.8|6671|6674.3|6671.5|6674.8|6672|6673.8|6671|15
1619809090000|2021-04-30 18:58:10|6673.8|6671|6673.8|6671|6674.3|6671.5|6673.8|6671|0
1619809100000|2021-04-30 18:58:20|6674.3|6671.5|6674.3|6671.5|6674.3|6671.5|6674.3|6671.5|2
1619809110000|2021-04-30 18:58:30|6673.8|6671|6674.3|6671.5|6674.3|6671.5|6673.8|6671|10
1619809120000|2021-04-30 18:58:40|6673.8|6671|6673.3|6670.5|6674.3|6671.5|6673.3|6670.5|6
1619809130000|2021-04-30 18:58:50|||||||||1
1619809140000|2021-04-30 18:59:00|6672.8|6670|6674.3|6671.5|6674.3|6671.5|6672.8|6670|6
1619809150000|2021-04-30 18:59:10|6674.8|6672|6674.3|6671.5|6674.8|6672|6674.3|6671.5|7
1619809160000|2021-04-30 18:59:20|6674.8|6672|6674.3|6671.5|6674.8|6672|6674.3|6671.5|2
1619809170000|2021-04-30 18:59:30|6673.8|6671|6674.3|6671.5|6674.3|6671.5|6673.8|6671|1
1619809180000|2021-04-30 18:59:40|6673.8|6671|6673.3|6670.5|6673.8|6671|6672.8|6670|22
1619809190000|2021-04-30 18:59:50|6673.8|6671|6673.3|6670.5|6673.8|6671|6673.3|6670.5|1
1619809200000|2021-04-30 19:00:00|6672.8|6670|6672.8|6670|6673.3|6670.5|6672.8|6670|11
1619809210000|2021-04-30 19:00:10|6673.8|6671|6673.8|6671|6673.8|6671|6673.8|6671|4
1619809230000|2021-04-30 19:00:30|6673.3|6670.5|6673.3|6670.5|6673.3|6670.5|6673.3|6670.5|3
1619809240000|2021-04-30 19:00:40|6673.8|6671|6673.8|6671|6673.8|6671|6672.8|6670|9
1619809250000|2021-04-30 19:00:50|6674.8|6672|6674.8|6672|6674.8|6672|6673.8|6671|9
1619809260000|2021-04-30 19:01:00|6674.3|6671.5|6674.3|6671.5|6674.3|6671.5|6674.3|6671.5|2
1619809280000|2021-04-30 19:01:20|6673.8|6671|6673.8|6671|6673.8|6671|6673.8|6671|1
1619809290000|2021-04-30 19:01:30|6673.3|6670.5|6673.3|6670.5|6673.8|6671|6672.8|6670|10
1619809300000|2021-04-30 19:01:40|6672.8|6670|6672.8|6670|6672.8|6670|6672.3|6669.5|2
1619809310000|2021-04-30 19:01:50|6672.3|6669.5|6672.3|6669.5|6672.8|6670|6671.8|6669|6
1619809320000|2021-04-30 19:02:00|6672.8|6670|6672.8|6670|6672.8|6670|6672.8|6670|0
1619809330000|2021-04-30 19:02:10|6672.3|6669.5|6672.8|6670|6672.8|6670|6672.3|6669.5|1
1619809350000|2021-04-30 19:02:30|||||||||4
1619809360000|2021-04-30 19:02:40|6672.3|6669.5|6672.3|6669.5|6672.8|6670|6672.3|6669.5|6
1619809370000|2021-04-30 19:02:50|||||||||1
1619809380000|2021-04-30 19:03:00|6672.8|6670|6672.3|6669.5|6672.8|6670|6672.3|6669.5|5
1619809390000|2021-04-30 19:03:10|6672.8|6670|6673.3|6670.5|6673.3|6670.5|6672.8|6670|4
1619809400000|2021-04-30 19:03:20|6672.8|6670|6672.8|6670|6672.8|6670|6672.8|6670|0
1619809410000|2021-04-30 19:03:30|6672.3|6669.5|6671.3|6668.5|6672.8|6670|6670.8|6668|30
1619809420000|2021-04-30 19:03:40|6671.8|6669|6671.8|6669|6671.8|6669|6671.3|6668.5|0
1619809430000|2021-04-30 19:03:50|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|1
1619809440000|2021-04-30 19:04:00|6670.8|6668|6671.3|6668.5|6671.3|6668.5|6670.8|6668|1
1619809450000|2021-04-30 19:04:10|6670.8|6668|6671.3|6668.5|6671.3|6668.5|6670.8|6668|0
1619809460000|2021-04-30 19:04:20|6670.8|6668|6670.8|6668|6670.8|6668|6670.8|6668|0
1619809490000|2021-04-30 19:04:50|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|6669.8|6667|4
1619809500000|2021-04-30 19:05:00|6670.8|6668|6671.8|6669|6671.8|6669|6670.8|6668|4
1619809510000|2021-04-30 19:05:10|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|7
1619809520000|2021-04-30 19:05:20|||||||||1
1619809550000|2021-04-30 19:05:50|6670.8|6668|6671.8|6669|6671.8|6669|6670.8|6668|47
1619809560000|2021-04-30 19:06:00|6672.8|6670|6672.8|6670|6672.8|6670|6672.8|6670|2
1619809580000|2021-04-30 19:06:20|6673.7|6670.9|6673.7|6670.9|6673.7|6670.9|6673.7|6670.9|2
1619809590000|2021-04-30 19:06:30|6673.8|6671|6673.8|6671|6673.8|6671|6673.3|6670.5|0
1619809600000|2021-04-30 19:06:40|6673.3|6670.5|6673.8|6671|6673.8|6671|6673.3|6670.5|0
1619809610000|2021-04-30 19:06:50|6672.9|6670.1|6672.8|6670|6672.9|6670.1|6672.8|6670|1
1619809620000|2021-04-30 19:07:00|6672.3|6669.5|6673.7|6670.9|6673.7|6670.9|6672.3|6669.5|37
1619809630000|2021-04-30 19:07:10|6673.8|6671|6673.8|6671|6673.8|6671|6673.8|6671|1
1619809650000|2021-04-30 19:07:30|||||||||1
1619809660000|2021-04-30 19:07:40|6674.3|6671.5|6673.8|6671|6674.3|6671.5|6673.8|6671|0
1619809690000|2021-04-30 19:08:10|6674.3|6671.5|6674.3|6671.5|6674.3|6671.5|6674.3|6671.5|1
1619809700000|2021-04-30 19:08:20|6673.8|6671|6673.8|6671|6673.8|6671|6673.8|6671|0
1619809720000|2021-04-30 19:08:40|6673.3|6670.5|6673.3|6670.5|6673.8|6671|6673.3|6670.5|8
1619809730000|2021-04-30 19:08:50|6673.8|6671|6673.3|6670.5|6673.8|6671|6673.3|6670.5|0
1619809740000|2021-04-30 19:09:00|6673.8|6671|6673.8|6671|6673.8|6671|6672.8|6670|11
1619809750000|2021-04-30 19:09:10|6674.8|6672|6674.8|6672|6674.8|6672|6674.3|6671.5|106
1619809760000|2021-04-30 19:09:20|6675.3|6672.5|6675.3|6672.5|6675.8|6673|6674.8|6672|97
1619809770000|2021-04-30 19:09:30|6675.8|6673|6675.3|6672.5|6675.8|6673|6675.3|6672.5|0
1619809780000|2021-04-30 19:09:40|6674.8|6672|6675.3|6672.5|6675.8|6673|6674.8|6672|99
1619809790000|2021-04-30 19:09:50|6675.8|6673|6674.8|6672|6675.8|6673|6674.8|6672|0
1619809800000|2021-04-30 19:10:00|6674.3|6671.5|6674.3|6671.5|6674.8|6672|6674.3|6671.5|7
1619809810000|2021-04-30 19:10:10|6675.3|6672.5|6676.8|6674|6676.8|6674|6675.3|6672.5|19
1619809820000|2021-04-30 19:10:20|6676.3|6673.5|6676.3|6673.5|6676.8|6674|6676.3|6673.5|13
1619809830000|2021-04-30 19:10:30|6676.8|6674|6675.3|6672.5|6676.8|6674|6675.3|6672.5|23
1619809840000|2021-04-30 19:10:40|6675.8|6673|6675.3|6672.5|6675.8|6673|6675.3|6672.5|3
1619809850000|2021-04-30 19:10:50|6675.8|6673|6675.3|6672.5|6675.8|6673|6675.3|6672.5|0
1619809860000|2021-04-30 19:11:00|6675.8|6673|6674.8|6672|6675.8|6673|6674.8|6672|26
1619809880000|2021-04-30 19:11:20|6673.8|6671|6672.8|6670|6673.8|6671|6672.3|6669.5|22
1619809900000|2021-04-30 19:11:40|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|29
1619809910000|2021-04-30 19:11:50|||||||||11
1619809920000|2021-04-30 19:12:00|6671.8|6669|6672.8|6670|6672.8|6670|6671.8|6669|2
1619809940000|2021-04-30 19:12:20|6672.3|6669.5|6672.8|6670|6672.8|6670|6672.3|6669.5|3
1619809960000|2021-04-30 19:12:40|||||||||1
1619809970000|2021-04-30 19:12:50|6672.3|6669.5|6672.3|6669.5|6672.8|6670|6672.3|6669.5|4
1619809980000|2021-04-30 19:13:00|6671.8|6669|6672.2|6669.4|6672.2|6669.4|6671.8|6669|1
1619809990000|2021-04-30 19:13:10|6672.3|6669.5|6672.8|6670|6672.8|6670|6672.3|6669.5|0
1619810010000|2021-04-30 19:13:30|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|1
1619810020000|2021-04-30 19:13:40|6672.8|6670|6672.7|6669.9|6672.8|6670|6672.3|6669.5|4
1619810030000|2021-04-30 19:13:50|6672.3|6669.5|6671.8|6669|6672.8|6670|6671.8|6669|1
1619810060000|2021-04-30 19:14:20|||||||||1
1619810070000|2021-04-30 19:14:30|6672.7|6669.9|6670.8|6668|6672.7|6669.9|6670.8|6668|22
1619810080000|2021-04-30 19:14:40|6670.3|6667.5|6670.3|6667.5|6670.8|6668|6670.3|6667.5|1
1619810090000|2021-04-30 19:14:50|6670.7|6667.9|6669.8|6667|6670.8|6668|6669.3|6666.5|1
1619810100000|2021-04-30 19:15:00|6669.3|6666.5|6669.8|6667|6669.8|6667|6668.8|6666|15
1619810110000|2021-04-30 19:15:10|6669.3|6666.5|6668.8|6666|6669.3|6666.5|6668.8|6666|6
1619810120000|2021-04-30 19:15:20|6667.8|6665|6667.8|6665|6667.8|6665|6667.8|6665|18
1619810130000|2021-04-30 19:15:30|6666.8|6664|6665.8|6663|6666.8|6664|6665.8|6663|9
1619810140000|2021-04-30 19:15:40|6665.7|6662.9|6666.3|6663.5|6666.8|6664|6665.7|6662.9|4
1619810150000|2021-04-30 19:15:50|6666.8|6664|6666.8|6664|6666.8|6664|6666.8|6664|0
1619810160000|2021-04-30 19:16:00|6666.3|6663.5|6666.3|6663.5|6666.3|6663.5|6666.3|6663.5|2
1619810170000|2021-04-30 19:16:10|6666.8|6664|6666.3|6663.5|6666.8|6664|6666.3|6663.5|0
1619810180000|2021-04-30 19:16:20|6668.7|6665.9|6669.8|6667|6670.2|6667.4|6668.7|6665.9|19
1619810190000|2021-04-30 19:16:30|6670.2|6667.4|6669.8|6667|6670.7|6667.9|6669.8|6667|4
1619810200000|2021-04-30 19:16:40|6670.2|6667.4|6669.8|6667|6670.2|6667.4|6669.8|6667|0
1619810210000|2021-04-30 19:16:50|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|6669.8|6667|0
1619810230000|2021-04-30 19:17:10|6669.8|6667|6667.8|6665|6669.8|6667|6667.8|6665|7
1619810240000|2021-04-30 19:17:20|6668.8|6666|6668.8|6666|6668.8|6666|6667.8|6665|10
1619810250000|2021-04-30 19:17:30|6668.7|6665.9|6668.3|6665.5|6668.8|6666|6668.3|6665.5|7
1619810260000|2021-04-30 19:17:40|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|0
1619810280000|2021-04-30 19:18:00|6668.7|6665.9|6667.2|6664.4|6668.8|6666|6666.8|6664|8
1619810290000|2021-04-30 19:18:10|6667.8|6665|6667.3|6664.5|6667.8|6665|6667.3|6664.5|1
1619810320000|2021-04-30 19:18:40|6668.7|6665.9|6668.8|6666|6668.8|6666|6667.8|6665|32
1619810330000|2021-04-30 19:18:50|6668.3|6665.5|6668.3|6665.5|6668.3|6665.5|6668.3|6665.5|0
1619810340000|2021-04-30 19:19:00|6668.2|6665.4|6667.8|6665|6668.2|6665.4|6667.8|6665|1
1619810360000|2021-04-30 19:19:20|6666.8|6664|6666.8|6664|6667.3|6664.5|6666.8|6664|38
1619810380000|2021-04-30 19:19:40|6667.3|6664.5|6666.8|6664|6667.3|6664.5|6666.8|6664|2
1619810400000|2021-04-30 19:20:00|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|13
1619810410000|2021-04-30 19:20:10|||||||||1
1619810420000|2021-04-30 19:20:20|6666.3|6663.5|6665.8|6663|6666.3|6663.5|6665.7|6662.9|4
1619810440000|2021-04-30 19:20:40|6666.8|6664|6666.8|6664|6666.8|6664|6666.8|6664|3
1619810450000|2021-04-30 19:20:50|6666.7|6663.9|6666.3|6663.5|6666.8|6664|6666.3|6663.5|2
1619810460000|2021-04-30 19:21:00|6666.2|6663.4|6666.3|6663.5|6666.3|6663.5|6665.8|6663|3
1619810470000|2021-04-30 19:21:10|6666.8|6664|6667.3|6664.5|6667.8|6665|6666.3|6663.5|2
1619810480000|2021-04-30 19:21:20|6667.8|6665|6667.3|6664.5|6667.8|6665|6667.3|6664.5|1
1619810490000|2021-04-30 19:21:30|6666.8|6664|6667.3|6664.5|6667.3|6664.5|6666.8|6664|1
1619810510000|2021-04-30 19:21:50|6667.8|6665|6667.8|6665|6667.8|6665|6667.3|6664.5|0
1619810520000|2021-04-30 19:22:00|6667.3|6664.5|6667.3|6664.5|6667.8|6665|6667.3|6664.5|0
1619810530000|2021-04-30 19:22:10|6667.8|6665|6667.8|6665|6667.8|6665|6667.3|6664.5|6
1619810540000|2021-04-30 19:22:20|6668.8|6666|6668.3|6665.5|6668.8|6666|6668.3|6665.5|13
1619810550000|2021-04-30 19:22:30|6667.8|6665|6667.8|6665|6668.3|6665.5|6667.8|6665|0
1619810560000|2021-04-30 19:22:40|6668.3|6665.5|6668.3|6665.5|6668.3|6665.5|6667.8|6665|4
1619810570000|2021-04-30 19:22:50|6667.8|6665|6667.8|6665|6667.8|6665|6667.8|6665|0
1619810580000|2021-04-30 19:23:00|6667.7|6664.9|6667.8|6665|6667.8|6665|6666.8|6664|4
1619810590000|2021-04-30 19:23:10|6668.2|6665.4|6668.8|6666|6668.8|6666|6668.2|6665.4|0
1619810600000|2021-04-30 19:23:20|6668.3|6665.5|6668.3|6665.5|6668.3|6665.5|6668.3|6665.5|1
1619810610000|2021-04-30 19:23:30|6667.8|6665|6667.8|6665|6667.8|6665|6667.8|6665|0
1619810630000|2021-04-30 19:23:50|||||||||8
1619810640000|2021-04-30 19:24:00|6666.8|6664|6666.8|6664|6666.8|6664|6666.8|6664|3
1619810650000|2021-04-30 19:24:10|6667.3|6664.5|6666.8|6664|6667.3|6664.5|6666.8|6664|4
1619810660000|2021-04-30 19:24:20|6667.3|6664.5|6668.8|6666|6668.8|6666|6666.8|6664|50
1619810670000|2021-04-30 19:24:30|6668.3|6665.5|6669.7|6666.9|6669.7|6666.9|6668.3|6665.5|0
1619810680000|2021-04-30 19:24:40|6668.8|6666|6669.3|6666.5|6669.3|6666.5|6668.8|6666|1
1619810690000|2021-04-30 19:24:50|6669.7|6666.9|6670.8|6668|6670.8|6668|6669.7|6666.9|51
1619810720000|2021-04-30 19:25:20|6671.8|6669|6671.8|6669|6671.8|6669|6671.8|6669|13
1619810740000|2021-04-30 19:25:40|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|4
1619810750000|2021-04-30 19:25:50|6670.8|6668|6670.8|6668|6670.8|6668|6670.3|6667.5|12
1619810770000|2021-04-30 19:26:10|6671.2|6668.4|6671.3|6668.5|6671.7|6668.9|6671.2|6668.4|4
1619810780000|2021-04-30 19:26:20|6670.8|6668|6670.8|6668|6670.8|6668|6670.8|6668|8
1619810790000|2021-04-30 19:26:30|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|0
1619810800000|2021-04-30 19:26:40|6670.8|6668|6670.3|6667.5|6671.2|6668.4|6670.3|6667.5|7
1619810810000|2021-04-30 19:26:50|6670.8|6668|6670.8|6668|6670.8|6668|6670.8|6668|11
1619810820000|2021-04-30 19:27:00|6671.3|6668.5|6670.8|6668|6671.3|6668.5|6670.8|6668|1
1619810840000|2021-04-30 19:27:20|6670.3|6667.5|6669.8|6667|6670.3|6667.5|6669.8|6667|2
1619810850000|2021-04-30 19:27:30|6669.3|6666.5|6669.3|6666.5|6669.3|6666.5|6668.8|6666|8
1619810860000|2021-04-30 19:27:40|6669.7|6666.9|6670.3|6667.5|6670.3|6667.5|6669.7|6666.9|2
1619810880000|2021-04-30 19:28:00|6670.2|6667.4|6668.8|6666|6670.2|6667.4|6668.8|6666|51
1619810890000|2021-04-30 19:28:10|||||||||17
1619810900000|2021-04-30 19:28:20|6669.8|6667|6670.3|6667.5|6670.3|6667.5|6669.8|6667|5
1619810910000|2021-04-30 19:28:30|6671.2|6668.4|6671.8|6669|6671.8|6669|6671.2|6668.4|1
1619810920000|2021-04-30 19:28:40|6671.3|6668.5|6670.8|6668|6672.8|6670|6670.8|6668|11
1619810930000|2021-04-30 19:28:50|6670.3|6667.5|6670.8|6668|6671.2|6668.4|6670.3|6667.5|10
1619810940000|2021-04-30 19:29:00|6670.3|6667.5|6670.3|6667.5|6670.8|6668|6670.3|6667.5|5
1619810950000|2021-04-30 19:29:10|6670.8|6668|6670.3|6667.5|6670.8|6668|6670.3|6667.5|3
1619810960000|2021-04-30 19:29:20|6670.8|6668|6670.3|6667.5|6670.8|6668|6670.3|6667.5|0
1619810970000|2021-04-30 19:29:30|6669.8|6667|6670.3|6667.5|6670.3|6667.5|6669.8|6667|4
1619810980000|2021-04-30 19:29:40|6669.8|6667|6669.8|6667|6669.8|6667|6669.8|6667|0
1619810990000|2021-04-30 19:29:50|6670.3|6667.5|6670.2|6667.4|6670.8|6668|6669.8|6667|3
1619811000000|2021-04-30 19:30:00|6670.3|6667.5|6670.3|6667.5|6670.8|6668|6669.8|6667|1
1619811010000|2021-04-30 19:30:10|6671.3|6668.5|6670.8|6668|6671.3|6668.5|6670.8|6668|1
1619811020000|2021-04-30 19:30:20|6670.3|6667.5|6670.3|6667.5|6670.8|6668|6670.3|6667.5|8
1619811030000|2021-04-30 19:30:30|6669.8|6667|6670.3|6667.5|6670.3|6667.5|6669.8|6667|3
1619811040000|2021-04-30 19:30:40|6670.8|6668|6670.8|6668|6670.8|6668|6670.8|6668|1
1619811050000|2021-04-30 19:30:50|6671.2|6668.4|6670.3|6667.5|6671.2|6668.4|6670.3|6667.5|4
1619811060000|2021-04-30 19:31:00|6670.8|6668|6670.3|6667.5|6671.2|6668.4|6670.3|6667.5|10
1619811070000|2021-04-30 19:31:10|6669.8|6667|6670.3|6667.5|6670.3|6667.5|6669.8|6667|3
1619811090000|2021-04-30 19:31:30|6669.8|6667|6670.3|6667.5|6670.8|6668|6669.8|6667|6
1619811100000|2021-04-30 19:31:40|6670.8|6668|6670.8|6668|6670.8|6668|6670.8|6668|0
1619811110000|2021-04-30 19:31:50|6669.8|6667|6670.3|6667.5|6670.3|6667.5|6669.8|6667|1
1619811120000|2021-04-30 19:32:00|6670.8|6668|6670.3|6667.5|6670.8|6668|6670.3|6667.5|14
1619811130000|2021-04-30 19:32:10|6670.8|6668|6670.3|6667.5|6670.8|6668|6669.8|6667|7
1619811140000|2021-04-30 19:32:20|6669.8|6667|6669.8|6667|6670.3|6667.5|6669.8|6667|0
1619811150000|2021-04-30 19:32:30|6670.2|6667.4|6670.3|6667.5|6670.3|6667.5|6669.8|6667|2
1619811160000|2021-04-30 19:32:40|6669.8|6667|6670.2|6667.4|6670.2|6667.4|6669.8|6667|0
1619811170000|2021-04-30 19:32:50|6669.8|6667|6670.2|6667.4|6670.2|6667.4|6669.8|6667|0
1619811180000|2021-04-30 19:33:00|6670.3|6667.5|6673.2|6670.4|6673.2|6670.4|6670.3|6667.5|455
1619811190000|2021-04-30 19:33:10|6673.7|6670.9|6673.2|6670.4|6673.7|6670.9|6673.2|6670.4|27
1619811200000|2021-04-30 19:33:20|||||||||9
1619811210000|2021-04-30 19:33:30|6672.8|6670|6671.7|6668.9|6672.8|6670|6671.7|6668.9|27
1619811220000|2021-04-30 19:33:40|6672.2|6669.4|6672.2|6669.4|6672.2|6669.4|6672.2|6669.4|0
1619811230000|2021-04-30 19:33:50|6671.7|6668.9|6672.7|6669.9|6672.7|6669.9|6671.7|6668.9|4
1619811240000|2021-04-30 19:34:00|6673.2|6670.4|6673.2|6670.4|6673.7|6670.9|6673.2|6670.4|9
1619811250000|2021-04-30 19:34:10|6673.7|6670.9|6673.7|6670.9|6673.7|6670.9|6673.7|6670.9|2
1619811260000|2021-04-30 19:34:20|6673.2|6670.4|6673.2|6670.4|6673.2|6670.4|6672.7|6669.9|12
1619811270000|2021-04-30 19:34:30|6673.7|6670.9|6673.7|6670.9|6673.7|6670.9|6673.7|6670.9|0
1619811280000|2021-04-30 19:34:40|6673.2|6670.4|6673.2|6670.4|6673.7|6670.9|6673.2|6670.4|11
1619811290000|2021-04-30 19:34:50|6673.7|6670.9|6673.7|6670.9|6673.7|6670.9|6673.2|6670.4|0
1619811300000|2021-04-30 19:35:00|6673.2|6670.4|6673.2|6670.4|6673.2|6670.4|6673.2|6670.4|0
1619811310000|2021-04-30 19:35:10|6672.8|6670|6671.2|6668.4|6672.8|6670|6671.2|6668.4|21
1619811320000|2021-04-30 19:35:20|6671.7|6668.9|6671.2|6668.4|6671.7|6668.9|6670.7|6667.9|7
1619811340000|2021-04-30 19:35:40|6671.7|6668.9|6671.2|6668.4|6671.7|6668.9|6670.7|6667.9|4
1619811350000|2021-04-30 19:35:50|6670.8|6668|6671.2|6668.4|6671.7|6668.9|6670.7|6667.9|4
1619811360000|2021-04-30 19:36:00|6671.7|6668.9|6671.7|6668.9|6671.7|6668.9|6671.2|6668.4|4
1619811370000|2021-04-30 19:36:10|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|1
1619811400000|2021-04-30 19:36:40|6671.7|6668.9|6671.7|6668.9|6671.7|6668.9|6671.7|6668.9|0
1619811460000|2021-04-30 19:37:40|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|9
1619811470000|2021-04-30 19:37:50|6669.8|6667|6670.2|6667.4|6670.2|6667.4|6669.8|6667|1
1619811480000|2021-04-30 19:38:00|||||||||8
1619811490000|2021-04-30 19:38:10|6670.7|6667.9|6670.2|6667.4|6670.7|6667.9|6670.2|6667.4|0
1619811500000|2021-04-30 19:38:20|6669.7|6666.9|6668.7|6665.9|6669.7|6666.9|6668.7|6665.9|5
1619811510000|2021-04-30 19:38:30|6669.2|6666.4|6669.2|6666.4|6669.6|6666.8|6668.7|6665.9|6
1619811520000|2021-04-30 19:38:40|6668.7|6665.9|6668.7|6665.9|6669.2|6666.4|6668.7|6665.9|0
1619811530000|2021-04-30 19:38:50|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|2
1619811550000|2021-04-30 19:39:10|6669.7|6666.9|6670.2|6667.4|6670.7|6667.9|6669.7|6666.9|8
1619811560000|2021-04-30 19:39:20|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|0
1619811580000|2021-04-30 19:39:40|6669.2|6666.4|6669.7|6666.9|6669.7|6666.9|6669.2|6666.4|0
1619811590000|2021-04-30 19:39:50|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|11
1619811600000|2021-04-30 19:40:00|6669.7|6666.9|6669.7|6666.9|6670.2|6667.4|6669.7|6666.9|0
1619811610000|2021-04-30 19:40:10|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|0
1619811620000|2021-04-30 19:40:20|6669.7|6666.9|6670.2|6667.4|6670.2|6667.4|6669.7|6666.9|0
1619811640000|2021-04-30 19:40:40|6669.7|6666.9|6669.2|6666.4|6669.7|6666.9|6669.2|6666.4|1
1619811670000|2021-04-30 19:41:10|6668.7|6665.9|6668.7|6665.9|6668.7|6665.9|6667.7|6664.9|1
1619811680000|2021-04-30 19:41:20|6668.2|6665.4|6668.7|6665.9|6668.7|6665.9|6668.2|6665.4|1
1619811690000|2021-04-30 19:41:30|6668.2|6665.4|6668.7|6665.9|6668.7|6665.9|6668.2|6665.4|1
1619811710000|2021-04-30 19:41:50|6669.2|6666.4|6670.1|6667.3|6670.2|6667.4|6669.2|6666.4|7
1619811720000|2021-04-30 19:42:00|6670.7|6667.9|6671.2|6668.4|6671.2|6668.4|6670.2|6667.4|7
1619811730000|2021-04-30 19:42:10|6671.1|6668.3|6668.7|6665.9|6671.1|6668.3|6667.7|6664.9|1052
1619811740000|2021-04-30 19:42:20|6668.3|6665.5|6667.7|6664.9|6668.3|6665.5|6666.7|6663.9|24
1619811750000|2021-04-30 19:42:30|6667.3|6664.5|6667.2|6664.4|6667.7|6664.9|6667.2|6664.4|10
1619811760000|2021-04-30 19:42:40|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|4
1619811770000|2021-04-30 19:42:50|6667.2|6664.4|6666.7|6663.9|6667.2|6664.4|6666.7|6663.9|4
1619811780000|2021-04-30 19:43:00|6666.2|6663.4|6666.2|6663.4|6666.7|6663.9|6666.2|6663.4|10
1619811790000|2021-04-30 19:43:10|6665.7|6662.9|6665.7|6662.9|6666.2|6663.4|6665.7|6662.9|5
1619811800000|2021-04-30 19:43:20|6665.3|6662.5|6665.2|6662.4|6665.3|6662.5|6665.2|6662.4|2
1619811810000|2021-04-30 19:43:30|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|1
1619811820000|2021-04-30 19:43:40|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|0
1619811840000|2021-04-30 19:44:00|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|0
1619811850000|2021-04-30 19:44:10|||||||||1
1619811860000|2021-04-30 19:44:20|||||||||1
1619811870000|2021-04-30 19:44:30|6663.7|6660.9|6664.2|6661.4|6664.2|6661.4|6663.7|6660.9|7
1619811890000|2021-04-30 19:44:50|||||||||1
1619811900000|2021-04-30 19:45:00|6663.7|6660.9|6664.2|6661.4|6664.2|6661.4|6663.7|6660.9|2
1619811910000|2021-04-30 19:45:10|6663.7|6660.9|6664.2|6661.4|6664.2|6661.4|6663.7|6660.9|4
1619811920000|2021-04-30 19:45:20|||||||||1
1619811930000|2021-04-30 19:45:30|||||||||1
1619811940000|2021-04-30 19:45:40|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|6662.2|6659.4|70
1619811950000|2021-04-30 19:45:50|6662.2|6659.4|6662.2|6659.4|6662.7|6659.9|6662.2|6659.4|5
1619811960000|2021-04-30 19:46:00|6661.8|6659|6661.8|6659|6661.8|6659|6661.8|6659|0
1619811970000|2021-04-30 19:46:10|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|0
1619812000000|2021-04-30 19:46:40|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|1
1619812010000|2021-04-30 19:46:50|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|0
1619812020000|2021-04-30 19:47:00|6662.2|6659.4|6661.2|6658.4|6662.2|6659.4|6660.8|6658|23
1619812030000|2021-04-30 19:47:10|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|0
1619812050000|2021-04-30 19:47:30|||||||||1
1619812060000|2021-04-30 19:47:40|||||||||4
1619812070000|2021-04-30 19:47:50|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|0
1619812080000|2021-04-30 19:48:00|6661.3|6658.5|6661.7|6658.9|6661.7|6658.9|6661.3|6658.5|0
1619812090000|2021-04-30 19:48:10|6661.3|6658.5|6662.7|6659.9|6662.7|6659.9|6661.3|6658.5|10
1619812120000|2021-04-30 19:48:40|6663.2|6660.4|6662.7|6659.9|6663.2|6660.4|6662.7|6659.9|1
1619812130000|2021-04-30 19:48:50|6663.2|6660.4|6663.7|6660.9|6663.7|6660.9|6662.8|6660|0
1619812140000|2021-04-30 19:49:00|6664.7|6661.9|6665.2|6662.4|6665.7|6662.9|6664.7|6661.9|3
1619812150000|2021-04-30 19:49:10|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|6665.2|6662.4|0
1619812160000|2021-04-30 19:49:20|6665.2|6662.4|6665.7|6662.9|6665.7|6662.9|6665.2|6662.4|0
1619812170000|2021-04-30 19:49:30|6665.3|6662.5|6664.7|6661.9|6665.7|6662.9|6664.7|6661.9|2
1619812200000|2021-04-30 19:50:00|6664.2|6661.4|6664.7|6661.9|6664.7|6661.9|6663.7|6660.9|1
1619812210000|2021-04-30 19:50:10|6665.2|6662.4|6665.7|6662.9|6666.2|6663.4|6665.2|6662.4|3
1619812220000|2021-04-30 19:50:20|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|5
1619812230000|2021-04-30 19:50:30|6664.7|6661.9|6664.7|6661.9|6665.2|6662.4|6664.7|6661.9|0
1619812240000|2021-04-30 19:50:40|6665.2|6662.4|6664.7|6661.9|6665.2|6662.4|6664.7|6661.9|1
1619812250000|2021-04-30 19:50:50|||||||||1
1619812260000|2021-04-30 19:51:00|6664.3|6661.5|6663.7|6660.9|6664.3|6661.5|6663.7|6660.9|4
1619812270000|2021-04-30 19:51:10|6663.3|6660.5|6663.3|6660.5|6663.7|6660.9|6663.3|6660.5|1
1619812280000|2021-04-30 19:51:20|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|0
1619812290000|2021-04-30 19:51:30|6663.8|6661|6664.2|6661.4|6664.3|6661.5|6663.7|6660.9|13
1619812300000|2021-04-30 19:51:40|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6663.8|6661|22
1619812310000|2021-04-30 19:51:50|6664.3|6661.5|6664.2|6661.4|6664.7|6661.9|6663.8|6661|8
1619812320000|2021-04-30 19:52:00|6664.3|6661.5|6663.3|6660.5|6664.3|6661.5|6663.3|6660.5|4
1619812330000|2021-04-30 19:52:10|6663.7|6660.9|6663.3|6660.5|6663.7|6660.9|6663.3|6660.5|1
1619812340000|2021-04-30 19:52:20|6663.7|6660.9|6662.8|6660|6663.7|6660.9|6662.8|6660|2
1619812350000|2021-04-30 19:52:30|6663.3|6660.5|6663.3|6660.5|6663.3|6660.5|6663.3|6660.5|0
1619812360000|2021-04-30 19:52:40|6663.7|6660.9|6663.3|6660.5|6663.7|6660.9|6662.8|6660|1
1619812380000|2021-04-30 19:53:00|||||||||1
1619812390000|2021-04-30 19:53:10|6662.8|6660|6662.3|6659.5|6662.8|6660|6662.3|6659.5|4
1619812400000|2021-04-30 19:53:20|6662.7|6659.9|6662.3|6659.5|6662.7|6659.9|6662.3|6659.5|4
1619812410000|2021-04-30 19:53:30|||||||||3
1619812420000|2021-04-30 19:53:40|6662.7|6659.9|6662.3|6659.5|6662.7|6659.9|6662.3|6659.5|0
1619812430000|2021-04-30 19:53:50|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|6662.3|6659.5|0
1619812440000|2021-04-30 19:54:00|6662.3|6659.5|6661.8|6659|6662.8|6660|6661.8|6659|6
1619812450000|2021-04-30 19:54:10|6661.2|6658.4|6660.8|6658|6661.2|6658.4|6660.8|6658|15
1619812460000|2021-04-30 19:54:20|6661.7|6658.9|6660.3|6657.5|6661.7|6658.9|6660.3|6657.5|15
1619812470000|2021-04-30 19:54:30|6660.7|6657.9|6660.3|6657.5|6660.7|6657.9|6660.3|6657.5|4
1619812480000|2021-04-30 19:54:40|6660.7|6657.9|6660.3|6657.5|6660.7|6657.9|6660.3|6657.5|1
1619812490000|2021-04-30 19:54:50|6660.8|6658|6661.8|6659|6663.2|6660.4|6660.8|6658|11
1619812500000|2021-04-30 19:55:00|6661.7|6658.9|6662.7|6659.9|6662.7|6659.9|6661.3|6658.5|18
1619812510000|2021-04-30 19:55:10|6661.8|6659|6663.2|6660.4|6663.7|6660.9|6661.8|6659|25
1619812520000|2021-04-30 19:55:20|6662.8|6660|6662.3|6659.5|6662.8|6660|6662.2|6659.4|5
1619812530000|2021-04-30 19:55:30|6661.8|6659|6662.2|6659.4|6662.2|6659.4|6661.8|6659|0
1619812540000|2021-04-30 19:55:40|6662.3|6659.5|6661.8|6659|6662.7|6659.9|6661.8|6659|15
1619812550000|2021-04-30 19:55:50|6661.7|6658.9|6661.8|6659|6662.7|6659.9|6661.7|6658.9|13
1619812560000|2021-04-30 19:56:00|6661.2|6658.4|6661.7|6658.9|6661.7|6658.9|6661.2|6658.4|0
1619812590000|2021-04-30 19:56:30|6661.8|6659|6662.7|6659.9|6662.7|6659.9|6661.8|6659|4
1619812600000|2021-04-30 19:56:40|6662.3|6659.5|6662.3|6659.5|6662.7|6659.9|6662.3|6659.5|0
1619812610000|2021-04-30 19:56:50|6661.8|6659|6661.7|6658.9|6661.8|6659|6661.7|6658.9|0
1619812630000|2021-04-30 19:57:10|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|1
1619812640000|2021-04-30 19:57:20|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|1
1619812650000|2021-04-30 19:57:30|6662.2|6659.4|6662.3|6659.5|6662.7|6659.9|6662.2|6659.4|14
1619812660000|2021-04-30 19:57:40|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|6662.2|6659.4|3
1619812670000|2021-04-30 19:57:50|6662.3|6659.5|6662.7|6659.9|6662.7|6659.9|6662.2|6659.4|7
1619812680000|2021-04-30 19:58:00|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|6662.8|6660|6
1619812690000|2021-04-30 19:58:10|6663.8|6661|6664.7|6661.9|6664.7|6661.9|6663.7|6660.9|2
1619812700000|2021-04-30 19:58:20|6664.2|6661.4|6664.7|6661.9|6664.7|6661.9|6663.7|6660.9|9
1619812710000|2021-04-30 19:58:30|6664.2|6661.4|6664.2|6661.4|6664.7|6661.9|6663.7|6660.9|2
1619812720000|2021-04-30 19:58:40|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|6663.3|6660.5|0
1619812730000|2021-04-30 19:58:50|6663.3|6660.5|6663.2|6660.4|6663.7|6660.9|6662.7|6659.9|5
1619812740000|2021-04-30 19:59:00|6663.7|6660.9|6663.3|6660.5|6663.7|6660.9|6662.7|6659.9|18
1619812750000|2021-04-30 19:59:10|6662.8|6660|6663.3|6660.5|6663.8|6661|6662.8|6660|8
1619812760000|2021-04-30 19:59:20|6663.7|6660.9|6662.7|6659.9|6663.7|6660.9|6662.7|6659.9|4
1619812770000|2021-04-30 19:59:30|6662.3|6659.5|6661.8|6659|6662.3|6659.5|6661.7|6658.9|6
1619812780000|2021-04-30 19:59:40|6661.7|6658.9|6660.8|6658|6661.7|6658.9|6660.8|6658|14
1619812790000|2021-04-30 19:59:50|6661.2|6658.4|6664.7|6661.9|6664.7|6661.9|6660.3|6657.5|75
1619812800000|2021-04-30 20:00:00|6665.7|6662.9|6664.7|6661.9|6665.7|6662.9|6664.7|6661.9|25
1619812810000|2021-04-30 20:00:10|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|6664.8|6662|9
1619812820000|2021-04-30 20:00:20|6665.3|6662.5|6664.3|6661.5|6665.7|6662.9|6664.3|6661.5|7
1619812830000|2021-04-30 20:00:30|6664.7|6661.9|6663.7|6660.9|6664.7|6661.9|6663.7|6660.9|7
1619812840000|2021-04-30 20:00:40|6663.3|6660.5|6663.8|6661|6664.2|6661.4|6663.3|6660.5|5
1619812850000|2021-04-30 20:00:50|6663.7|6660.9|6663.3|6660.5|6663.7|6660.9|6663.3|6660.5|5
1619812860000|2021-04-30 20:01:00|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|6662.8|6660|3
1619812870000|2021-04-30 20:01:10|6663.3|6660.5|6663.8|6661|6663.8|6661|6663.3|6660.5|2
1619812880000|2021-04-30 20:01:20|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|6663.3|6660.5|1
1619812890000|2021-04-30 20:01:30|6663.8|6661|6663.7|6660.9|6663.8|6661|6663.3|6660.5|3
1619812900000|2021-04-30 20:01:40|6663.8|6661|6663.3|6660.5|6663.8|6661|6663.3|6660.5|1
1619812910000|2021-04-30 20:01:50|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|1
1619812920000|2021-04-30 20:02:00|6663.3|6660.5|6663.7|6660.9|6663.7|6660.9|6663.3|6660.5|2
1619812930000|2021-04-30 20:02:10|6663.8|6661|6663.8|6661|6663.8|6661|6663.8|6661|0
1619812940000|2021-04-30 20:02:20|6663.3|6660.5|6663.7|6660.9|6663.7|6660.9|6663.3|6660.5|2
1619812970000|2021-04-30 20:02:50|6663.3|6660.5|6663.3|6660.5|6663.3|6660.5|6663.3|6660.5|2
1619812980000|2021-04-30 20:03:00|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|0
1619813000000|2021-04-30 20:03:20|6663.3|6660.5|6663.3|6660.5|6663.7|6660.9|6663.3|6660.5|5
1619813010000|2021-04-30 20:03:30|6662.8|6660|6663.2|6660.4|6663.2|6660.4|6662.8|6660|3
1619813020000|2021-04-30 20:03:40|6663.3|6660.5|6663.3|6660.5|6663.3|6660.5|6662.7|6659.9|1
1619813050000|2021-04-30 20:04:10|6664.2|6661.4|6663.7|6660.9|6664.3|6661.5|6663.7|6660.9|15
1619813060000|2021-04-30 20:04:20|6663.8|6661|6664.7|6661.9|6664.7|6661.9|6663.8|6661|6
1619813070000|2021-04-30 20:04:30|||||||||9
1619813080000|2021-04-30 20:04:40|6664.8|6662|6666.7|6663.9|6666.7|6663.9|6664.8|6662|6
1619813090000|2021-04-30 20:04:50|6666.2|6663.4|6666.3|6663.5|6666.7|6663.9|6665.8|6663|3
1619813130000|2021-04-30 20:05:30|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|0
1619813150000|2021-04-30 20:05:50|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|6664.7|6661.9|25
1619813160000|2021-04-30 20:06:00|6665.7|6662.9|6666.2|6663.4|6666.2|6663.4|6665.7|6662.9|1
1619813180000|2021-04-30 20:06:20|6666.7|6663.9|6666.7|6663.9|6667.6|6664.8|6666.7|6663.9|1
1619813190000|2021-04-30 20:06:30|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|6666.7|6663.9|3
1619813200000|2021-04-30 20:06:40|6667.7|6664.9|6667.2|6664.4|6667.7|6664.9|6667.2|6664.4|2
1619813210000|2021-04-30 20:06:50|6666.2|6663.4|6666.7|6663.9|6666.7|6663.9|6666.2|6663.4|4
1619813220000|2021-04-30 20:07:00|6667.2|6664.4|6666.7|6663.9|6667.2|6664.4|6666.7|6663.9|1
1619813230000|2021-04-30 20:07:10|6666.2|6663.4|6665.7|6662.9|6666.2|6663.4|6665.7|6662.9|1
1619813240000|2021-04-30 20:07:20|6665.6|6662.8|6665.2|6662.4|6665.6|6662.8|6664.7|6661.9|6
1619813250000|2021-04-30 20:07:30|6664.7|6661.9|6665.7|6662.9|6665.7|6662.9|6664.7|6661.9|5
1619813260000|2021-04-30 20:07:40|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|0
1619813280000|2021-04-30 20:08:00|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|4
1619813290000|2021-04-30 20:08:10|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|2
1619813300000|2021-04-30 20:08:20|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|0
1619813310000|2021-04-30 20:08:30|6666.2|6663.4|6666.2|6663.4|6666.7|6663.9|6665.7|6662.9|10
1619813320000|2021-04-30 20:08:40|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|52
1619813340000|2021-04-30 20:09:00|6665.7|6662.9|6666.7|6663.9|6667.2|6664.4|6665.7|6662.9|25
1619813360000|2021-04-30 20:09:20|6665.7|6662.9|6666.2|6663.4|6666.2|6663.4|6665.7|6662.9|1
1619813370000|2021-04-30 20:09:30|6665.7|6662.9|6666.2|6663.4|6666.2|6663.4|6665.7|6662.9|1
1619813390000|2021-04-30 20:09:50|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|7
1619813400000|2021-04-30 20:10:00|6665.2|6662.4|6666.2|6663.4|6666.2|6663.4|6665.2|6662.4|6
1619813420000|2021-04-30 20:10:20|6667.6|6664.8|6667.7|6664.9|6667.7|6664.9|6667.6|6664.8|24
1619813430000|2021-04-30 20:10:30|||||||||1
1619813440000|2021-04-30 20:10:40|6668.7|6665.9|6669.7|6666.9|6670.2|6667.4|6668.7|6665.9|29
1619813450000|2021-04-30 20:10:50|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|1
1619813460000|2021-04-30 20:11:00|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|1
1619813470000|2021-04-30 20:11:10|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|11
1619813490000|2021-04-30 20:11:30|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|11
1619813500000|2021-04-30 20:11:40|6670.2|6667.4|6670.2|6667.4|6670.7|6667.9|6669.7|6666.9|3
1619813520000|2021-04-30 20:12:00|6670.7|6667.9|6668.7|6665.9|6670.7|6667.9|6668.7|6665.9|8
1619813530000|2021-04-30 20:12:10|6668.6|6665.8|6667.7|6664.9|6668.6|6665.8|6667.2|6664.4|11
1619813540000|2021-04-30 20:12:20|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|2
1619813550000|2021-04-30 20:12:30|6667.7|6664.9|6667.2|6664.4|6667.7|6664.9|6667.2|6664.4|4
1619813560000|2021-04-30 20:12:40|6667.7|6664.9|6667.2|6664.4|6667.7|6664.9|6667.2|6664.4|1
1619813580000|2021-04-30 20:13:00|6667.7|6664.9|6667.7|6664.9|6668.2|6665.4|6667.7|6664.9|1
1619813590000|2021-04-30 20:13:10|||||||||1
1619813600000|2021-04-30 20:13:20|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|2
1619813610000|2021-04-30 20:13:30|6668.2|6665.4|6668.2|6665.4|6669.2|6666.4|6668.2|6665.4|5
1619813620000|2021-04-30 20:13:40|6667.7|6664.9|6668.2|6665.4|6668.2|6665.4|6667.7|6664.9|5
1619813630000|2021-04-30 20:13:50|6666.7|6663.9|6666.7|6663.9|6667.2|6664.4|6666.7|6663.9|117
1619813640000|2021-04-30 20:14:00|6667.2|6664.4|6666.7|6663.9|6667.2|6664.4|6666.7|6663.9|0
1619813650000|2021-04-30 20:14:10|6667.7|6664.9|6667.7|6664.9|6667.7|6664.9|6667.7|6664.9|3
1619813660000|2021-04-30 20:14:20|||||||||1
1619813670000|2021-04-30 20:14:30|6667.2|6664.4|6670.2|6667.4|6670.2|6667.4|6666.2|6663.4|142
1619813680000|2021-04-30 20:14:40|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|8
1619813700000|2021-04-30 20:15:00|6668.7|6665.9|6668.7|6665.9|6668.7|6665.9|6668.7|6665.9|0
1619813710000|2021-04-30 20:15:10|6668.2|6665.4|6668.7|6665.9|6668.7|6665.9|6667.7|6664.9|10
1619813730000|2021-04-30 20:15:30|6669.2|6666.4|6670.2|6667.4|6670.2|6667.4|6669.2|6666.4|4
1619813740000|2021-04-30 20:15:40|6669.7|6666.9|6668.7|6665.9|6669.7|6666.9|6668.7|6665.9|6
1619813750000|2021-04-30 20:15:50|6670.7|6667.9|6671.7|6668.9|6671.7|6668.9|6670.7|6667.9|50
1619813760000|2021-04-30 20:16:00|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|6670.7|6667.9|2
1619813770000|2021-04-30 20:16:10|6670.7|6667.9|6669.7|6666.9|6670.7|6667.9|6669.7|6666.9|4
1619813780000|2021-04-30 20:16:20|||||||||1
1619813790000|2021-04-30 20:16:30|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|3
1619813810000|2021-04-30 20:16:50|6668.7|6665.9|6668.7|6665.9|6668.7|6665.9|6668.7|6665.9|18
1619813820000|2021-04-30 20:17:00|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|1
1619813830000|2021-04-30 20:17:10|6667.7|6664.9|6666.7|6663.9|6667.7|6664.9|6666.7|6663.9|14
1619813840000|2021-04-30 20:17:20|6667.2|6664.4|6667.2|6664.4|6668.7|6665.9|6666.7|6663.9|14
1619813850000|2021-04-30 20:17:30|6666.7|6663.9|6667.2|6664.4|6667.2|6664.4|6666.7|6663.9|2
1619813860000|2021-04-30 20:17:40|6667.6|6664.8|6667.2|6664.4|6667.7|6664.9|6667.2|6664.4|3
1619813870000|2021-04-30 20:17:50|6666.2|6663.4|6667.2|6664.4|6667.2|6664.4|6666.2|6663.4|6
1619813880000|2021-04-30 20:18:00|6666.2|6663.4|6666.7|6663.9|6666.7|6663.9|6666.2|6663.4|15
1619813890000|2021-04-30 20:18:10|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|1
1619813900000|2021-04-30 20:18:20|6666.7|6663.9|6666.2|6663.4|6666.7|6663.9|6666.2|6663.4|0
1619813910000|2021-04-30 20:18:30|6667.7|6664.9|6666.7|6663.9|6667.7|6664.9|6666.2|6663.4|47
1619813920000|2021-04-30 20:18:40|6667.2|6664.4|6667.7|6664.9|6667.7|6664.9|6667.2|6664.4|5
1619813930000|2021-04-30 20:18:50|6667.2|6664.4|6667.7|6664.9|6668.2|6665.4|6667.2|6664.4|1
1619813960000|2021-04-30 20:19:20|6664.4|6661.6|6663.2|6660.4|6664.4|6661.6|6663.2|6660.4|147
1619813970000|2021-04-30 20:19:30|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|0
1619813990000|2021-04-30 20:19:50|6664.2|6661.4|6663.7|6660.9|6664.7|6661.9|6663.7|6660.9|5
1619814000000|2021-04-30 20:20:00|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|6663.7|6660.9|6
1619814020000|2021-04-30 20:20:20|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|0
1619814030000|2021-04-30 20:20:30|||||||||5
1619814080000|2021-04-30 20:21:20|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|0
1619814110000|2021-04-30 20:21:50|6663.7|6660.9|6664.2|6661.4|6664.2|6661.4|6663.7|6660.9|1
1619814120000|2021-04-30 20:22:00|6664.6|6661.8|6664.7|6661.9|6664.7|6661.9|6664.6|6661.8|0
1619814130000|2021-04-30 20:22:10|6663.7|6660.9|6663.2|6660.4|6664.2|6661.4|6663.2|6660.4|3
1619814140000|2021-04-30 20:22:20|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|0
1619814190000|2021-04-30 20:23:10|6663.6|6660.8|6662.7|6659.9|6663.6|6660.8|6662.7|6659.9|3
1619814230000|2021-04-30 20:23:50|||||||||1
1619814240000|2021-04-30 20:24:00|6664.1|6661.3|6666.2|6663.4|6666.2|6663.4|6664.1|6661.3|288
1619814250000|2021-04-30 20:24:10|6666.1|6663.3|6664.2|6661.4|6666.1|6663.3|6664.2|6661.4|13
1619814270000|2021-04-30 20:24:30|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.2|6661.4|2
1619814290000|2021-04-30 20:24:50|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|6664.7|6661.9|1
1619814300000|2021-04-30 20:25:00|6664.7|6661.9|6664.7|6661.9|6665.2|6662.4|6664.7|6661.9|155
1619814340000|2021-04-30 20:25:40|||||||||2
1619814350000|2021-04-30 20:25:50|||||||||1
1619814360000|2021-04-30 20:26:00|6664.2|6661.4|6664.6|6661.8|6664.6|6661.8|6664.2|6661.4|2
1619814370000|2021-04-30 20:26:10|6664.7|6661.9|6664.2|6661.4|6664.7|6661.9|6664.2|6661.4|1
1619814380000|2021-04-30 20:26:20|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|1
1619814400000|2021-04-30 20:26:40|6664.6|6661.8|6664.2|6661.4|6664.7|6661.9|6664.2|6661.4|11
1619814410000|2021-04-30 20:26:50|||||||||1
1619814420000|2021-04-30 20:27:00|6664.7|6661.9|6665.2|6662.4|6665.2|6662.4|6664.7|6661.9|0
1619814430000|2021-04-30 20:27:10|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6
1619814450000|2021-04-30 20:27:30|6663.7|6660.9|6664.2|6661.4|6664.2|6661.4|6663.7|6660.9|3
1619814470000|2021-04-30 20:27:50|6663.7|6660.9|6664.2|6661.4|6664.2|6661.4|6663.7|6660.9|0
1619814490000|2021-04-30 20:28:10|6663.7|6660.9|6664.2|6661.4|6664.2|6661.4|6663.7|6660.9|2
1619814500000|2021-04-30 20:28:20|6664.7|6661.9|6665.2|6662.4|6665.7|6662.9|6664.7|6661.9|2
1619814510000|2021-04-30 20:28:30|6664.7|6661.9|6664.7|6661.9|6665.2|6662.4|6664.7|6661.9|0
1619814520000|2021-04-30 20:28:40|6665.2|6662.4|6664.7|6661.9|6665.2|6662.4|6664.7|6661.9|0
1619814530000|2021-04-30 20:28:50|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|6664.7|6661.9|0
1619814540000|2021-04-30 20:29:00|6664.7|6661.9|6665.2|6662.4|6665.2|6662.4|6664.7|6661.9|0
1619814580000|2021-04-30 20:29:40|6664.7|6661.9|6664.7|6661.9|6665.2|6662.4|6664.7|6661.9|4
1619814590000|2021-04-30 20:29:50|6665.2|6662.4|6664.7|6661.9|6665.2|6662.4|6664.7|6661.9|0
1619814600000|2021-04-30 20:30:00|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|6664.7|6661.9|0
1619814610000|2021-04-30 20:30:10|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|0
1619814620000|2021-04-30 20:30:20|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|0
1619814630000|2021-04-30 20:30:30|6664.7|6661.9|6665.2|6662.4|6665.2|6662.4|6664.7|6661.9|0
1619814640000|2021-04-30 20:30:40|6664.7|6661.9|6665.2|6662.4|6665.2|6662.4|6664.7|6661.9|1
1619814650000|2021-04-30 20:30:50|6664.7|6661.9|6665.2|6662.4|6665.2|6662.4|6664.7|6661.9|0
1619814670000|2021-04-30 20:31:10|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|3
1619814680000|2021-04-30 20:31:20|||||||||1
1619814710000|2021-04-30 20:31:50|||||||||1
1619814730000|2021-04-30 20:32:10|6663.7|6660.9|6662.7|6659.9|6663.7|6660.9|6662.7|6659.9|4
1619814740000|2021-04-30 20:32:20|6663.2|6660.4|6664.1|6661.3|6664.1|6661.3|6663.2|6660.4|1
1619814750000|2021-04-30 20:32:30|6664.2|6661.4|6664.2|6661.4|6664.6|6661.8|6663.7|6660.9|0
1619814760000|2021-04-30 20:32:40|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|2
1619814780000|2021-04-30 20:33:00|6665.2|6662.4|6664.7|6661.9|6665.2|6662.4|6664.7|6661.9|2
1619814810000|2021-04-30 20:33:30|6664.6|6661.8|6664.2|6661.4|6664.6|6661.8|6664.2|6661.4|1
1619814850000|2021-04-30 20:34:10|6664.1|6661.3|6664.1|6661.3|6664.1|6661.3|6664.1|6661.3|0
1619814870000|2021-04-30 20:34:30|6664.2|6661.4|6663.7|6660.9|6664.6|6661.8|6663.7|6660.9|3
1619814880000|2021-04-30 20:34:40|6664.1|6661.3|6664.1|6661.3|6664.1|6661.3|6664.1|6661.3|0
1619814890000|2021-04-30 20:34:50|||||||||3
1619814900000|2021-04-30 20:35:00|6664.6|6661.8|6664.1|6661.3|6664.6|6661.8|6663.7|6660.9|1
1619814910000|2021-04-30 20:35:10|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|0
1619814920000|2021-04-30 20:35:20|6664.2|6661.4|6664.1|6661.3|6664.2|6661.4|6664.1|6661.3|2
1619814940000|2021-04-30 20:35:40|6663.7|6660.9|6664.1|6661.3|6664.1|6661.3|6663.6|6660.8|0
1619814950000|2021-04-30 20:35:50|||||||||1
1619814960000|2021-04-30 20:36:00|6663.1|6660.3|6663.1|6660.3|6663.1|6660.3|6663.1|6660.3|1
1619814970000|2021-04-30 20:36:10|6663.2|6660.4|6664.1|6661.3|6664.1|6661.3|6663.1|6660.3|3
1619815000000|2021-04-30 20:36:40|6663.1|6660.3|6663.1|6660.3|6663.1|6660.3|6663.1|6660.3|5
1619815030000|2021-04-30 20:37:10|6662.7|6659.9|6663.1|6660.3|6663.1|6660.3|6662.7|6659.9|6
1619815070000|2021-04-30 20:37:50|6662.2|6659.4|6662.1|6659.3|6662.2|6659.4|6661.2|6658.4|11
1619815110000|2021-04-30 20:38:30|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|0
1619815120000|2021-04-30 20:38:40|6663.6|6660.8|6663.1|6660.3|6663.6|6660.8|6663.1|6660.3|2
1619815160000|2021-04-30 20:39:20|||||||||1
1619815170000|2021-04-30 20:39:30|6663.6|6660.8|6663.6|6660.8|6663.6|6660.8|6663.6|6660.8|1
1619815180000|2021-04-30 20:39:40|||||||||1
1619815190000|2021-04-30 20:39:50|6664.1|6661.3|6664.1|6661.3|6664.1|6661.3|6664.1|6661.3|1
1619815200000|2021-04-30 20:40:00|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|0
1619815230000|2021-04-30 20:40:30|||||||||1
1619815240000|2021-04-30 20:40:40|6664.7|6661.9|6664.7|6661.9|6665.1|6662.3|6664.7|6661.9|1
1619815250000|2021-04-30 20:40:50|6664.1|6661.3|6664.1|6661.3|6664.1|6661.3|6664.1|6661.3|3
1619815290000|2021-04-30 20:41:30|||||||||1
1619815310000|2021-04-30 20:41:50|6664.2|6661.4|6664.7|6661.9|6665.1|6662.3|6664.2|6661.4|23
1619815320000|2021-04-30 20:42:00|6664.6|6661.8|6664.1|6661.3|6664.6|6661.8|6664.1|6661.3|3
1619815340000|2021-04-30 20:42:20|6663.2|6660.4|6664.1|6661.3|6664.1|6661.3|6663.2|6660.4|3
1619815350000|2021-04-30 20:42:30|6663.7|6660.9|6664.1|6661.3|6664.1|6661.3|6663.7|6660.9|2
1619815370000|2021-04-30 20:42:50|6663.7|6660.9|6664.1|6661.3|6664.1|6661.3|6663.7|6660.9|1
1619815380000|2021-04-30 20:43:00|6662.7|6659.9|6663.1|6660.3|6663.1|6660.3|6662.7|6659.9|7
1619815410000|2021-04-30 20:43:30|6663.6|6660.8|6663.6|6660.8|6663.6|6660.8|6663.6|6660.8|1
1619815420000|2021-04-30 20:43:40|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|0
1619815430000|2021-04-30 20:43:50|6664.6|6661.8|6663.1|6660.3|6664.6|6661.8|6663.1|6660.3|9
1619815440000|2021-04-30 20:44:00|6662.7|6659.9|6663.1|6660.3|6663.1|6660.3|6662.7|6659.9|1
1619815470000|2021-04-30 20:44:30|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|1
1619815480000|2021-04-30 20:44:40|6663.1|6660.3|6662.7|6659.9|6663.1|6660.3|6662.7|6659.9|6
1619815490000|2021-04-30 20:44:50|6662.2|6659.4|6663.1|6660.3|6663.6|6660.8|6662.1|6659.3|4
1619815500000|2021-04-30 20:45:00|6662.2|6659.4|6662.7|6659.9|6662.7|6659.9|6661.7|6658.9|20
1619815510000|2021-04-30 20:45:10|6663.1|6660.3|6663.1|6660.3|6663.1|6660.3|6663.1|6660.3|0
1619815530000|2021-04-30 20:45:30|6662.7|6659.9|6662.7|6659.9|6663.1|6660.3|6662.7|6659.9|2
1619815540000|2021-04-30 20:45:40|6663.6|6660.8|6663.7|6660.9|6663.7|6660.9|6663.6|6660.8|10
1619815590000|2021-04-30 20:46:30|6664.7|6661.9|6665.1|6662.3|6665.6|6662.8|6664.7|6661.9|32
1619815620000|2021-04-30 20:47:00|6665.6|6662.8|6665.1|6662.3|6666.6|6663.8|6665.1|6662.3|9
1619815630000|2021-04-30 20:47:10|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|0
1619815640000|2021-04-30 20:47:20|6665.1|6662.3|6663.1|6660.3|6665.1|6662.3|6662.7|6659.9|21
1619815650000|2021-04-30 20:47:30|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|0
1619815660000|2021-04-30 20:47:40|6662.7|6659.9|6663.2|6660.4|6663.2|6660.4|6662.7|6659.9|4
1619815670000|2021-04-30 20:47:50|6663.6|6660.8|6663.7|6660.9|6663.7|6660.9|6663.6|6660.8|0
1619815690000|2021-04-30 20:48:10|||||||||2
1619815700000|2021-04-30 20:48:20|6663.2|6660.4|6662.7|6659.9|6663.2|6660.4|6662.7|6659.9|1
1619815710000|2021-04-30 20:48:30|6663.1|6660.3|6663.1|6660.3|6663.1|6660.3|6663.1|6660.3|0
1619815720000|2021-04-30 20:48:40|6662.7|6659.9|6662.7|6659.9|6663.1|6660.3|6662.2|6659.4|11
1619815730000|2021-04-30 20:48:50|6662.2|6659.4|6662.1|6659.3|6662.2|6659.4|6662.1|6659.3|3
1619815740000|2021-04-30 20:49:00|6662.2|6659.4|6661.6|6658.8|6663.1|6660.3|6661.6|6658.8|18
1619815750000|2021-04-30 20:49:10|6662.6|6659.8|6662.6|6659.8|6662.6|6659.8|6661.2|6658.4|11
1619815760000|2021-04-30 20:49:20|6661.7|6658.9|6662.6|6659.8|6662.6|6659.8|6661.7|6658.9|14
1619815770000|2021-04-30 20:49:30|6662.1|6659.3|6661.7|6658.9|6662.1|6659.3|6661.7|6658.9|4
1619815790000|2021-04-30 20:49:50|6661.6|6658.8|6661.6|6658.8|6661.6|6658.8|6661.6|6658.8|2
1619815800000|2021-04-30 20:50:00|6662.1|6659.3|6663.6|6660.8|6663.6|6660.8|6661.7|6658.9|8
1619815810000|2021-04-30 20:50:10|6664.1|6661.3|6663.6|6660.8|6664.6|6661.8|6663.6|6660.8|6
1619815820000|2021-04-30 20:50:20|6664.1|6661.3|6664.1|6661.3|6664.1|6661.3|6664.1|6661.3|0
1619815830000|2021-04-30 20:50:30|6664.6|6661.8|6665.1|6662.3|6665.1|6662.3|6664.6|6661.8|1
1619815840000|2021-04-30 20:50:40|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|0
1619815860000|2021-04-30 20:51:00|6665.1|6662.3|6663.6|6660.8|6665.1|6662.3|6662.7|6659.9|63
1619815870000|2021-04-30 20:51:10|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|2
1619815880000|2021-04-30 20:51:20|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|1
1619815890000|2021-04-30 20:51:30|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|2
1619815900000|2021-04-30 20:51:40|6661.6|6658.8|6660.7|6657.9|6661.6|6658.8|6660.2|6657.4|5
1619815910000|2021-04-30 20:51:50|6660.2|6657.4|6661.2|6658.4|6661.2|6658.4|6660.2|6657.4|2
1619815920000|2021-04-30 20:52:00|6660.7|6657.9|6659.7|6656.9|6660.7|6657.9|6659.7|6656.9|1
1619815930000|2021-04-30 20:52:10|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|6659.7|6656.9|0
1619815950000|2021-04-30 20:52:30|6659.7|6656.9|6659.7|6656.9|6659.7|6656.9|6659.7|6656.9|0
1619815970000|2021-04-30 20:52:50|6660.6|6657.8|6660.2|6657.4|6660.7|6657.9|6660.2|6657.4|1
1619815990000|2021-04-30 20:53:10|6659.7|6656.9|6660.2|6657.4|6660.2|6657.4|6659.7|6656.9|7
1619816040000|2021-04-30 20:54:00|6659.7|6656.9|6660.1|6657.3|6660.1|6657.3|6659.7|6656.9|3
1619816050000|2021-04-30 20:54:10|6660.2|6657.4|6659.7|6656.9|6660.2|6657.4|6658.7|6655.9|22
1619816060000|2021-04-30 20:54:20|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|0
1619816070000|2021-04-30 20:54:30|6659.7|6656.9|6660.7|6657.9|6660.7|6657.9|6659.7|6656.9|5
1619816090000|2021-04-30 20:54:50|6661.1|6658.3|6661.2|6658.4|6661.2|6658.4|6661.1|6658.3|0
1619816100000|2021-04-30 20:55:00|6661.7|6658.9|6662.2|6659.4|6665.3|6661.4|6660.7|6657.9|119
1619816110000|2021-04-30 20:55:10|6662.7|6659.9|6664.2|6661.4|6664.3|6661.4|6662.7|6659.9|9
1619816130000|2021-04-30 20:55:30|6664.6|6661.8|6664.7|6661.9|6665.1|6662.3|6664.6|6661.8|0
1619816160000|2021-04-30 20:56:00|6665.2|6662.4|6664.7|6661.9|6665.2|6662.4|6664.7|6661.9|1
1619816190000|2021-04-30 20:56:30|6664.2|6661.4|6664.7|6661.9|6664.7|6661.9|6664.2|6661.4|2
1619816210000|2021-04-30 20:56:50|6665.1|6662.3|6665.2|6662.4|6665.2|6662.4|6665.1|6662.3|0
1619816220000|2021-04-30 20:57:00|6664.7|6661.9|6665.2|6662.4|6666.3|6662.4|6664.7|6661.9|0
1619816230000|2021-04-30 20:57:10|6665.3|6661.3|6668.3|6658.3|6668.8|6661.3|6665.3|6658.3|2
1619816240000|2021-04-30 20:57:20|6668.7|6658.7|6667.8|6657.8|6668.8|6658.8|6667.8|6657.8|0
1619816250000|2021-04-30 20:57:30|6665.2|6661.2|6665.2|6662.4|6665.3|6662.4|6665.2|6661.2|0
1619816260000|2021-04-30 20:57:40|6666.1|6663.3|6666.3|6662.3|6666.3|6663.4|6666.1|6662.3|1
1619816270000|2021-04-30 20:57:50|6665.2|6662.4|6666.2|6662.2|6666.2|6662.4|6665.2|6662.2|0
1619816280000|2021-04-30 20:58:00|6668.8|6658.8|6665.3|6661.3|6668.8|6661.3|6665.3|6658.8|5
1619816290000|2021-04-30 20:58:10|6667.3|6657.3|6667.8|6657.8|6667.8|6657.8|6667.3|6657.3|3
1619816300000|2021-04-30 20:58:20|6668.3|6658.3|6668.8|6658.8|6668.8|6658.8|6668.3|6658.3|6
1619816310000|2021-04-30 20:58:30|6667.3|6657.3|6667.3|6657.3|6667.3|6657.3|6667.3|6657.3|0
1619816320000|2021-04-30 20:58:40|6667.8|6657.8|6667.8|6657.8|6667.8|6657.8|6667.8|6657.8|0
1619816330000|2021-04-30 20:58:50|6667.3|6657.3|6667.3|6657.3|6667.3|6657.3|6667.3|6657.3|1
1619816340000|2021-04-30 20:59:00|6666.8|6656.8|6667.2|6657.2|6667.7|6657.7|6666.8|6656.8|0
1619816350000|2021-04-30 20:59:10|6666.8|6656.8|6666.7|6656.7|6666.8|6656.8|6666.2|6656.2|0
1619816370000|2021-04-30 20:59:30|6666.8|6656.8|6666.7|6656.7|6667.8|6657.8|6666.7|6656.7|16
1619816380000|2021-04-30 20:59:40|6667.7|6657.7|6668.2|6658.2|6668.2|6658.2|6667.3|6657.3|0
1619816400000|2021-04-30 21:00:00|6668.3|6658.3|6668.3|6658.3|6668.3|6658.3|6668.3|6658.3|0
